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|59
1631836850000|2021-09-17 00:00:50|86242.9|86192.9|86241.9|86191.9|86243.2|86193.2|86241.8|86191.8|46
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|86237.4|86187.4|86243.2|86193.2|86237.1|86187.1|49
1631836880000|2021-09-17 00:01:20|86237.6|86187.6|86240.5|86190.5|86240.5|86190.5|86235.2|86185.2|56
1631836890000|2021-09-17 00:01:30|86240|86190|86242.2|86192.2|86244.4|86194.4|86239.9|86189.9|60
1631836900000|2021-09-17 00:01:40|86242.1|86192.1|86245|86195|86247|86197|86241.9|86191.9|31
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|57
1631836930000|2021-09-17 00:02:10|86248.6|86198.6|86244.8|86194.8|86249.6|86199.6|86244.5|86194.5|53
1631836940000|2021-09-17 00:02:20|86244.7|86194.7|86250.6|86200.6|86250.6|86200.6|86244.7|86194.7|57
1631836950000|2021-09-17 00:02:30|86250.2|86200.2|86249.4|86199.4|86250.8|86200.8|86248.7|86198.7|44
1631836960000|2021-09-17 00:02:40|86250.2|86200.2|86251.2|86201.2|86251.2|86201.2|86248.7|86198.7|48
1631836970000|2021-09-17 00:02:50|86251.5|86201.5|86250.5|86200.5|86252.6|86202.6|86248.8|86198.8|52
1631836980000|2021-09-17 00:03:00|86250.4|86200.4|86250.1|86200.1|86254.1|86204.1|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|52
1631837010000|2021-09-17 00:03:30|86251.9|86201.9|86252.7|86202.7|86253.5|86203.5|86251.6|86201.6|49
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|86252.8|86202.8|86249.6|86199.6|39
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|38
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|49
1631837100000|2021-09-17 00:05:00|86254.8|86204.8|86256.4|86206.4|86257.7|86207.7|86254.8|86204.8|50
1631837110000|2021-09-17 00:05:10|86256.5|86206.5|86265.8|86215.8|86265.8|86215.8|86256.2|86206.2|59
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|86259.3|86209.3|86262.8|86212.8|86264.3|86214.3|86258.5|86208.5|57
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|48
1631837200000|2021-09-17 00:06:40|86266|86216|86264.6|86214.6|86267.3|86217.3|86263.5|86213.5|36
1631837210000|2021-09-17 00:06:50|86263.8|86213.8|86263.3|86213.3|86265.2|86215.2|86262.8|86212.8|36
1631837220000|2021-09-17 00:07:00|86263.2|86213.2|86266.9|86216.9|86267.6|86217.6|86263|86213|36
1631837230000|2021-09-17 00:07:10|86266.8|86216.8|86268.9|86218.9|86270.2|86220.2|86265.7|86215.7|39
1631837240000|2021-09-17 00:07:20|86269.4|86219.4|86266.4|86216.4|86271|86221|86266|86216|40
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|86269.7|86219.7|86266.2|86216.2|34
1631837270000|2021-09-17 00:07:50|86268.5|86218.5|86268.1|86218.1|86269.3|86219.3|86267.5|86217.5|28
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|86267.5|86217.5|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|86268.7|86218.7|86266.9|86216.9|50
1631837330000|2021-09-17 00:08:50|86268.3|86218.3|86274.1|86224.1|86274.5|86224.5|86267.6|86217.6|60
1631837340000|2021-09-17 00:09:00|86273.7|86223.7|86269.6|86219.6|86273.7|86223.7|86266.6|86216.6|48
1631837350000|2021-09-17 00:09:10|86268.6|86218.6|86270|86220|86271.3|86221.3|86268.6|86218.6|56
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|29
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|46
1631837410000|2021-09-17 00:10:10|86267.2|86217.2|86267.6|86217.6|86267.8|86217.8|86266|86216|38
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|17
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|53
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|86268.8|86218.8|86265.1|86215.1|56
1631837510000|2021-09-17 00:11:50|86266.1|86216.1|86266.6|86216.6|86267.3|86217.3|86264.2|86214.2|56
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|86263.2|86213.2|86264.5|86214.5|86262.3|86212.3|40
1631837570000|2021-09-17 00:12:50|86263.6|86213.6|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|39
1631837590000|2021-09-17 00:13:10|86261.4|86211.4|86262.3|86212.3|86262.8|86212.8|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|40
1631837620000|2021-09-17 00:13:40|86262.3|86212.3|86261.9|86211.9|86262.8|86212.8|86260.5|86210.5|44
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|12
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|49
1631837690000|2021-09-17 00:14:50|86271.3|86221.3|86270|86220|86273.2|86223.2|86267.2|86217.2|24
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|48
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|54
1631837760000|2021-09-17 00:16:00|86264.9|86214.9|86265.5|86215.5|86266.1|86216.1|86263.5|86213.5|44
1631837770000|2021-09-17 00:16:10|86265.9|86215.9|86267.3|86217.3|86267.9|86217.9|86265.4|86215.4|52
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|86261.8|86211.8|45
1631837810000|2021-09-17 00:16:50|86263.7|86213.7|86263.4|86213.4|86266.6|86216.6|86263.2|86213.2|44
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|42
1631837840000|2021-09-17 00:17:20|86269.9|86219.9|86270.6|86220.6|86271.4|86221.4|86268.2|86218.2|34
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|86273.7|86223.7|86270.6|86220.6|51
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|86271.5|86221.5|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|86271.3|86221.3|86265.5|86215.5|59
1631837920000|2021-09-17 00:18:40|86266.1|86216.1|86266.5|86216.5|86267.7|86217.7|86266|86216|52
1631837930000|2021-09-17 00:18:50|86266.4|86216.4|86264.9|86214.9|86267.5|86217.5|86264.1|86214.1|55
1631837940000|2021-09-17 00:19:00|86265.1|86215.1|86268.3|86218.3|86268.4|86218.4|86263.9|86213.9|55
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|49
1631837970000|2021-09-17 00:19:30|86263.1|86213.1|86263.3|86213.3|86264.7|86214.7|86262.4|86212.4|49
1631837980000|2021-09-17 00:19:40|86262.8|86212.8|86261.8|86211.8|86264.1|86214.1|86261.8|86211.8|41
1631837990000|2021-09-17 00:19:50|86262.8|86212.8|86263.3|86213.3|86263.5|86213.5|86261.7|86211.7|39
1631838000000|2021-09-17 00:20:00|86263.6|86213.6|86266.6|86216.6|86266.9|86216.9|86262.7|86212.7|47
1631838010000|2021-09-17 00:20:10|86265.9|86215.9|86265.3|86215.3|86268.4|86218.4|86264.9|86214.9|54
1631838020000|2021-09-17 00:20:20|86265.1|86215.1|86268.5|86218.5|86268.5|86218.5|86264.7|86214.7|47
1631838030000|2021-09-17 00:20:30|86267.6|86217.6|86267.9|86217.9|86269.4|86219.4|86267.3|86217.3|47
1631838040000|2021-09-17 00:20:40|86267.8|86217.8|86267.1|86217.1|86268.6|86218.6|86266.3|86216.3|45
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|57
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|52
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|86272.2|86222.2|33
1631838140000|2021-09-17 00:22:20|86272.6|86222.6|86271.9|86221.9|86272.6|86222.6|86270.6|86220.6|44
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|51
1631838210000|2021-09-17 00:23:30|86266.2|86216.2|86264.3|86214.3|86268.9|86218.9|86262.9|86212.9|60
1631838220000|2021-09-17 00:23:40|86264.1|86214.1|86265.7|86215.7|86266.3|86216.3|86263.3|86213.3|60
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|57
1631838250000|2021-09-17 00:24:10|86265.6|86215.6|86264|86214|86265.6|86215.6|86263.5|86213.5|44
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|86264.4|86214.4|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|44
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|38
1631838350000|2021-09-17 00:25:50|86264.2|86214.2|86264.4|86214.4|86265.7|86215.7|86262.9|86212.9|47
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|86265.8|86215.8|86263.6|86213.6|41
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|53
1631838450000|2021-09-17 00:27:30|86268.9|86218.9|86266.2|86216.2|86270|86220|86266.1|86216.1|50
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|58
1631838490000|2021-09-17 00:28:10|86273.6|86223.6|86273.6|86223.6|86276.4|86226.4|86271.8|86221.8|50
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|59
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|53
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|49
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|50
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|63
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|52
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|86259.4|86209.4|86269|86219|86256.6|86206.6|62
1631838700000|2021-09-17 00:31:40|86257.7|86207.7|86257.2|86207.2|86259.6|86209.6|86255.5|86205.5|39
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|51
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|52
1631838770000|2021-09-17 00:32:50|86254.9|86204.9|86253.2|86203.2|86255|86205|86252.1|86202.1|52
1631838780000|2021-09-17 00:33:00|86253|86203|86253.4|86203.4|86254.6|86204.6|86252.6|86202.6|48
1631838790000|2021-09-17 00:33:10|86253.5|86203.5|86253.2|86203.2|86254.1|86204.1|86252.3|86202.3|53
1631838800000|2021-09-17 00:33:20|86253.1|86203.1|86252.5|86202.5|86254.3|86204.3|86251.7|86201.7|51
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|86254.2|86204.2|86252.6|86202.6|54
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|86254.1|86204.1|86254|86204|86254.7|86204.7|86251.9|86201.9|57
1631838860000|2021-09-17 00:34:20|86253.7|86203.7|86257.3|86207.3|86260.1|86210.1|86252.9|86202.9|58
1631838870000|2021-09-17 00:34:30|86257.4|86207.4|86258.4|86208.4|86259.9|86209.9|86257.4|86207.4|30
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|86257.9|86207.9|86254.3|86204.3|47
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|55
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|38
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|86254.9|86204.9|86254.9|86204.9|86252.2|86202.2|27
1631839060000|2021-09-17 00:37:40|86254.5|86204.5|86255.6|86205.6|86255.6|86205.6|86253.9|86203.9|16
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|55
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|86263.8|86213.8|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|43
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|44
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|86263|86213|86256.5|86206.5|55
1631839220000|2021-09-17 00:40:20|86257.6|86207.6|86257.7|86207.7|86259|86209|86256.7|86206.7|47
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|86262.4|86212.4|44
1631839260000|2021-09-17 00:41:00|86267.4|86217.4|86266.7|86216.7|86267.4|86217.4|86263.1|86213.1|49
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|47
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|86271.8|86221.8|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|50
1631839350000|2021-09-17 00:42:30|86277|86227|86279.9|86229.9|86282.8|86232.8|86275.9|86225.9|56
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|25
1631839380000|2021-09-17 00:43:00|86282.2|86232.2|86280.9|86230.9|86283.2|86233.2|86279.3|86229.3|38
1631839390000|2021-09-17 00:43:10|86280.7|86230.7|86280|86230|86281.2|86231.2|86278.6|86228.6|53
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|44
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|86276.2|86226.2|86274.5|86224.5|58
1631839480000|2021-09-17 00:44:40|86275.2|86225.2|86275.3|86225.3|86278.4|86228.4|86274.5|86224.5|44
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|38
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|20
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|56
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|33
1631839650000|2021-09-17 00:47:30|86274|86224|86276|86226|86277.1|86227.1|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|28
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|34
1631839750000|2021-09-17 00:49:10|86275|86225|86273.3|86223.3|86275.9|86225.9|86273.1|86223.1|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|86279.8|86229.8|86276|86226|26
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|13
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|24
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|23
1631839950000|2021-09-17 00:52:30|86282.2|86232.2|86282.9|86232.9|86284.2|86234.2|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|26
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|86277.7|86227.7|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|86287.4|86237.4|86281.7|86231.7|42
1631840110000|2021-09-17 00:55:10|86281.7|86231.7|86280.3|86230.3|86282.9|86232.9|86280|86230|31
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|34
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|86285.8|86235.8|86284|86234|86287.9|86237.9|86283.3|86233.3|27
1631840170000|2021-09-17 00:56:10|86283.7|86233.7|86283.5|86233.5|86284.4|86234.4|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|26
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|86286|86236|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|33
1631840300000|2021-09-17 00:58:20|86279|86229|86281.1|86231.1|86281.7|86231.7|86277.6|86227.6|26
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|25
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|37
1631840440000|2021-09-17 01:00:40|86281.2|86231.2|86281|86231|86282.2|86232.2|86280.5|86230.5|55
1631840450000|2021-09-17 01:00:50|86280.8|86230.8|86280.9|86230.9|86281.5|86231.5|86279.5|86229.5|25
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|21
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|86290.4|86240.4|86287.7|86237.7|33
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|86286.1|86236.1|86282.2|86232.2|32
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|57
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|86287.9|86237.9|86281.2|86231.2|86287.9|86237.9|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|44
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|41
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|44
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|29
1631840740000|2021-09-17 01:05:40|86276.8|86226.8|86275.2|86225.2|86276.8|86226.8|86274|86224|52
1631840750000|2021-09-17 01:05:50|86275.5|86225.5|86273.8|86223.8|86276.1|86226.1|86270.9|86220.9|70
1631840760000|2021-09-17 01:06:00|86273.7|86223.7|86274.3|86224.3|86276.4|86226.4|86273.1|86223.1|61
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|41
1631840790000|2021-09-17 01:06:30|86271.8|86221.8|86273|86223|86273|86223|86269.5|86219.5|49
1631840800000|2021-09-17 01:06:40|86273.4|86223.4|86272.4|86222.4|86273.5|86223.5|86271.1|86221.1|40
1631840810000|2021-09-17 01:06:50|86272.7|86222.7|86271.4|86221.4|86272.7|86222.7|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|48
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|86268|86218|86271.2|86221.2|86266.9|86216.9|50
1631840850000|2021-09-17 01:07:30|86267.4|86217.4|86266.8|86216.8|86267.4|86217.4|86264.7|86214.7|49
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|35
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|46
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|38
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|21
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|86266.6|86216.6|86268.2|86218.2|86265.7|86215.7|24
1631840970000|2021-09-17 01:09:30|86266.8|86216.8|86268.1|86218.1|86269.6|86219.6|86266.6|86216.6|25
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|51
1631841000000|2021-09-17 01:10:00|86264.2|86214.2|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|42
1631841030000|2021-09-17 01:10:30|86266.8|86216.8|86264.3|86214.3|86267.2|86217.2|86264.2|86214.2|28
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|37
1631841060000|2021-09-17 01:11:00|86266.3|86216.3|86266.1|86216.1|86267.4|86217.4|86266.1|86216.1|16
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|23
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|42
1631841130000|2021-09-17 01:12:10|86268.6|86218.6|86266.8|86216.8|86269.7|86219.7|86266.7|86216.7|41
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|22
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|86260.4|86210.4|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|37
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|38
1631841280000|2021-09-17 01:14:40|86256.1|86206.1|86253|86203|86256.1|86206.1|86250.6|86200.6|48
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|35
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|86247.3|86197.3|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|62
1631841430000|2021-09-17 01:17:10|86238.7|86188.7|86238.1|86188.1|86239.7|86189.7|86236.8|86186.8|34
1631841440000|2021-09-17 01:17:20|86237.6|86187.6|86243.4|86193.4|86245.4|86195.4|86237.6|86187.6|53
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|44
1631841480000|2021-09-17 01:18:00|86247.5|86197.5|86247.2|86197.2|86247.9|86197.9|86246.3|86196.3|49
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|86240.7|86190.7|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|40
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|86237.2|86187.2|31
1631841580000|2021-09-17 01:19:40|86239.3|86189.3|86228.7|86178.7|86239.6|86189.6|86225.8|86175.8|33
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|86228.6|86178.6|86228.6|86178.6|86225.3|86175.3|37
1631841640000|2021-09-17 01:20:40|86228.3|86178.3|86228.2|86178.2|86228.4|86178.4|86226.2|86176.2|29
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|54
1631841670000|2021-09-17 01:21:10|86231.8|86181.8|86225.6|86175.6|86231.9|86181.9|86223.8|86173.8|43
1631841680000|2021-09-17 01:21:20|86227.5|86177.5|86230.8|86180.8|86230.8|86180.8|86222.3|86172.3|47
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|86229.9|86179.9|86232|86182|86228.7|86178.7|47
1631841730000|2021-09-17 01:22:10|86229.8|86179.8|86229.6|86179.6|86232.5|86182.5|86229.6|86179.6|32
1631841740000|2021-09-17 01:22:20|86229.7|86179.7|86231.4|86181.4|86234.7|86184.7|86229.4|86179.4|27
1631841750000|2021-09-17 01:22:30|86231.6|86181.6|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|86230.6|86180.6|29
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|30
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|86225.1|86175.1|86231|86181|86225.1|86175.1|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|35
1631841930000|2021-09-17 01:25:30|86231|86181|86230.4|86180.4|86231.1|86181.1|86229.3|86179.3|40
1631841940000|2021-09-17 01:25:40|86230.5|86180.5|86230.5|86180.5|86231.1|86181.1|86230|86180|44
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|43
1631841980000|2021-09-17 01:26:20|86228.7|86178.7|86230.2|86180.2|86230.3|86180.3|86227.8|86177.8|27
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|31
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|42
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|30
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|39
1631842160000|2021-09-17 01:29:20|86226.4|86176.4|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|55
1631842230000|2021-09-17 01:30:30|86230.9|86180.9|86230.5|86180.5|86231.4|86181.4|86229|86179|43
1631842240000|2021-09-17 01:30:40|86230.7|86180.7|86235.2|86185.2|86236.2|86186.2|86229.5|86179.5|56
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|56
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|86253.5|86203.5|86255.3|86205.3|86250|86200|48
1631842350000|2021-09-17 01:32:30|86253.4|86203.4|86254.1|86204.1|86255.5|86205.5|86252.7|86202.7|47
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|58
1631842390000|2021-09-17 01:33:10|86255.2|86205.2|86257.6|86207.6|86259.4|86209.4|86254.7|86204.7|49
1631842400000|2021-09-17 01:33:20|86260.3|86210.3|86260.3|86210.3|86261.8|86211.8|86259|86209|49
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|52
1631842440000|2021-09-17 01:34:00|86257.9|86207.9|86256.9|86206.9|86259|86209|86256.1|86206.1|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|55
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|86255.7|86205.7|86252.7|86202.7|38
1631842500000|2021-09-17 01:35:00|86253.3|86203.3|86252.3|86202.3|86257.7|86207.7|86252.3|86202.3|50
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|86267.9|86217.9|86248.3|86198.3|50
1631842540000|2021-09-17 01:35:40|86251.8|86201.8|86242.2|86192.2|86252.6|86202.6|86241.9|86191.9|47
1631842550000|2021-09-17 01:35:50|86242.9|86192.9|86240.8|86190.8|86243.8|86193.8|86239.9|86189.9|53
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|48
1631842580000|2021-09-17 01:36:20|86235.8|86185.8|86235.7|86185.7|86239|86189|86234.8|86184.8|49
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|51
1631842610000|2021-09-17 01:36:50|86237.2|86187.2|86238.5|86188.5|86239.5|86189.5|86236.3|86186.3|42
1631842620000|2021-09-17 01:37:00|86237.9|86187.9|86237.6|86187.6|86239.7|86189.7|86237.2|86187.2|35
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|86239.7|86189.7|86241.2|86191.2|86237.6|86187.6|50
1631842650000|2021-09-17 01:37:30|86239.8|86189.8|86237.2|86187.2|86239.8|86189.8|86236.8|86186.8|47
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|54
1631842680000|2021-09-17 01:38:00|86228.6|86178.6|86229.5|86179.5|86230.1|86180.1|86228.4|86178.4|47
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|32
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|40
1631842760000|2021-09-17 01:39:20|86223.2|86173.2|86224|86174|86224|86174|86221.2|86171.2|49
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|43
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|33
1631842810000|2021-09-17 01:40:10|86222.2|86172.2|86221.9|86171.9|86222.8|86172.8|86220.1|86170.1|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|36
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|40
1631842860000|2021-09-17 01:41:00|86226.3|86176.3|86228|86178|86228.1|86178.1|86225.1|86175.1|44
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|56
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|37
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|59
1631842970000|2021-09-17 01:42:50|86229.3|86179.3|86229.5|86179.5|86230.5|86180.5|86227.9|86177.9|44
1631842980000|2021-09-17 01:43:00|86229.4|86179.4|86231.8|86181.8|86232|86182|86229|86179|37
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|86246.5|86196.5|86248.6|86198.6|86239.3|86189.3|59
1631843010000|2021-09-17 01:43:30|86246.2|86196.2|86247.2|86197.2|86251.9|86201.9|86246.2|86196.2|58
1631843020000|2021-09-17 01:43:40|86248.4|86198.4|86246.1|86196.1|86248.8|86198.8|86244.6|86194.6|52
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|86240.7|86190.7|63
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|86241.4|86191.4|86244.6|86194.6|86240.8|86190.8|56
1631843070000|2021-09-17 01:44:30|86241.3|86191.3|86238.9|86188.9|86244.5|86194.5|86238.9|86188.9|57
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|46
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|86233.5|86183.5|52
1631843130000|2021-09-17 01:45:30|86234.6|86184.6|86229.6|86179.6|86234.8|86184.8|86229.6|86179.6|60
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|59
1631843160000|2021-09-17 01:46:00|86229.3|86179.3|86229.2|86179.2|86230.5|86180.5|86226.6|86176.6|55
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|41
1631843190000|2021-09-17 01:46:30|86231.1|86181.1|86227.4|86177.4|86231.5|86181.5|86226.4|86176.4|43
1631843200000|2021-09-17 01:46:40|86228.6|86178.6|86227.4|86177.4|86229.5|86179.5|86226.6|86176.6|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|86235.2|86185.2|86236.3|86186.3|86229.7|86179.7|52
1631843250000|2021-09-17 01:47:30|86235.4|86185.4|86235.4|86185.4|86237|86187|86231.2|86181.2|54
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|86195|86236.3|86186.3|52
1631843280000|2021-09-17 01:48:00|86244.3|86194.3|86255.7|86205.7|86256.5|86206.5|86244.2|86194.2|63
1631843290000|2021-09-17 01:48:10|86254.9|86204.9|86251.4|86201.4|86255.3|86205.3|86251.1|86201.1|62
1631843300000|2021-09-17 01:48:20|86251|86201|86243.8|86193.8|86251.4|86201.4|86240.9|86190.9|63
1631843310000|2021-09-17 01:48:30|86243.5|86193.5|86249.9|86199.9|86251.7|86201.7|86243.1|86193.1|67
1631843320000|2021-09-17 01:48:40|86249.4|86199.4|86247.2|86197.2|86250.9|86200.9|86247.2|86197.2|50
1631843330000|2021-09-17 01:48:50|86246.5|86196.5|86244.9|86194.9|86246.8|86196.8|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|63
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|86245.1|86195.1|86246.2|86196.2|86241|86191|51
1631843370000|2021-09-17 01:49:30|86244.6|86194.6|86244.1|86194.1|86245.9|86195.9|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|38
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|62
1631843410000|2021-09-17 01:50:10|86252.3|86202.3|86251.5|86201.5|86253.6|86203.6|86251.3|86201.3|49
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|86250.5|86200.5|34
1631843460000|2021-09-17 01:51:00|86251.9|86201.9|86257.2|86207.2|86257.7|86207.7|86251.2|86201.2|42
1631843470000|2021-09-17 01:51:10|86257.4|86207.4|86257.7|86207.7|86258.4|86208.4|86253.4|86203.4|55
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|55
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|79
1631843520000|2021-09-17 01:52:00|86253.1|86203.1|86254.1|86204.1|86259.4|86209.4|86252.3|86202.3|72
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|57
1631843550000|2021-09-17 01:52:30|86258.8|86208.8|86260.8|86210.8|86261.9|86211.9|86256.5|86206.5|66
1631843560000|2021-09-17 01:52:40|86260.6|86210.6|86260|86210|86261.5|86211.5|86257.7|86207.7|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|86263|86213|86257|86207|76
1631843610000|2021-09-17 01:53:30|86259.8|86209.8|86262.2|86212.2|86263.2|86213.2|86259.4|86209.4|71
1631843620000|2021-09-17 01:53:40|86262.5|86212.5|86260.9|86210.9|86264.1|86214.1|86256.6|86206.6|66
1631843630000|2021-09-17 01:53:50|86263.5|86213.5|86262|86212|86263.5|86213.5|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|86211|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|86259.1|86209.1|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|45
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|86288.5|86238.5|29
1631843740000|2021-09-17 01:55:40|86289.4|86239.4|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|86283.7|86233.7|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|60
1631843800000|2021-09-17 01:56:40|86273.1|86223.1|86273.6|86223.6|86279.2|86229.2|86271|86221|62
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|86277.1|86227.1|86274.9|86224.9|38
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|48
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|53
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|52
1631843980000|2021-09-17 01:59:40|86280.6|86230.6|86282.4|86232.4|86283.2|86233.2|86279.9|86229.9|63
1631843990000|2021-09-17 01:59:50|86282|86232|86281.9|86231.9|86285|86235|86281.7|86231.7|59
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|48
1631844020000|2021-09-17 02:00:20|86281.8|86231.8|86282.6|86232.6|86283.2|86233.2|86280.9|86230.9|47
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|29
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|53
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|86281.6|86231.6|86277.2|86227.2|86281.6|86231.6|86274.7|86224.7|40
1631844180000|2021-09-17 02:03:00|86278.1|86228.1|86276.9|86226.9|86279.8|86229.8|86274.2|86224.2|55
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|39
1631844220000|2021-09-17 02:03:40|86272.5|86222.5|86270|86220|86272.9|86222.9|86269.8|86219.8|46
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|26
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|45
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|38
1631844300000|2021-09-17 02:05:00|86273.5|86223.5|86274|86224|86275.6|86225.6|86271.5|86221.5|48
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|60
1631844330000|2021-09-17 02:05:30|86273.2|86223.2|86273.9|86223.9|86274.9|86224.9|86270.8|86220.8|52
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|48
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|86273.4|86223.4|86270.9|86220.9|86273.4|86223.4|86270.9|86220.9|26
1631844400000|2021-09-17 02:06:40|86271.1|86221.1|86271.2|86221.2|86273.8|86223.8|86269.6|86219.6|28
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|86266.5|86216.5|54
1631844450000|2021-09-17 02:07:30|86269|86219|86267.9|86217.9|86270.5|86220.5|86267.9|86217.9|43
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|31
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|37
1631844520000|2021-09-17 02:08:40|86270.1|86220.1|86267.8|86217.8|86270.1|86220.1|86267.8|86217.8|33
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|33
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|47
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|33
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|48
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|31
1631844720000|2021-09-17 02:12:00|86256.3|86206.3|86256.9|86206.9|86258|86208|86256.1|86206.1|30
1631844730000|2021-09-17 02:12:10|86257.4|86207.4|86259.3|86209.3|86259.8|86209.8|86257.1|86207.1|34
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|86258.6|86208.6|86258.1|86208.1|86259.8|86209.8|86257.4|86207.4|29
1631844780000|2021-09-17 02:13:00|86257.9|86207.9|86258.4|86208.4|86258.7|86208.7|86257.2|86207.2|26
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|23
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|42
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|86256.7|86206.7|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|86257.4|86207.4|86248.2|86198.2|70
1631844910000|2021-09-17 02:15:10|86250.2|86200.2|86251.3|86201.3|86252.8|86202.8|86247.3|86197.3|42
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|34
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|40
1631844980000|2021-09-17 02:16:20|86247.8|86197.8|86249.4|86199.4|86250.7|86200.7|86245.9|86195.9|45
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|86256.7|86206.7|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|53
1631845040000|2021-09-17 02:17:20|86260.9|86210.9|86263|86213|86264.4|86214.4|86259.5|86209.5|50
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|51
1631845080000|2021-09-17 02:18:00|86264.3|86214.3|86263.7|86213.7|86266|86216|86262.6|86212.6|38
1631845090000|2021-09-17 02:18:10|86263.4|86213.4|86269.3|86219.3|86271|86221|86263.4|86213.4|41
1631845100000|2021-09-17 02:18:20|86269.6|86219.6|86266.4|86216.4|86269.6|86219.6|86266.1|86216.1|41
1631845110000|2021-09-17 02:18:30|86266.3|86216.3|86261.1|86211.1|86266.4|86216.4|86260.1|86210.1|63
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|51
1631845210000|2021-09-17 02:20:10|86254.4|86204.4|86254.6|86204.6|86257.3|86207.3|86251.6|86201.6|52
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|52
1631845240000|2021-09-17 02:20:40|86251.8|86201.8|86248.1|86198.1|86252.9|86202.9|86247|86197|44
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|29
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|32
1631845320000|2021-09-17 02:22:00|86248.4|86198.4|86249.7|86199.7|86250.7|86200.7|86245.2|86195.2|52
1631845330000|2021-09-17 02:22:10|86249.2|86199.2|86247.7|86197.7|86249.2|86199.2|86246|86196|35
1631845340000|2021-09-17 02:22:20|86247.6|86197.6|86246.9|86196.9|86247.8|86197.8|86246.6|86196.6|16
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|60
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|25
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|25
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|41
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|25
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|86251.1|86201.1|27
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|86245.7|86195.7|86248.3|86198.3|86248.3|86198.3|86245.5|86195.5|29
1631845700000|2021-09-17 02:28:20|86247.5|86197.5|86248.6|86198.6|86249|86199|86246.1|86196.1|35
1631845710000|2021-09-17 02:28:30|86247.4|86197.4|86247.8|86197.8|86249.2|86199.2|86247.3|86197.3|29
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|86194|86243.6|86193.6|86244.3|86194.3|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|39
1631845810000|2021-09-17 02:30:10|86249.5|86199.5|86251.1|86201.1|86251.8|86201.8|86247.9|86197.9|53
1631845820000|2021-09-17 02:30:20|86249.3|86199.3|86251.4|86201.4|86253.1|86203.1|86249.3|86199.3|51
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|42
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|32
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|33
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|34
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|86258.3|86208.3|86255.3|86205.3|30
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|28
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|36
1631846050000|2021-09-17 02:34:10|86249.9|86199.9|86247.7|86197.7|86250.3|86200.3|86245.9|86195.9|43
1631846060000|2021-09-17 02:34:20|86247.8|86197.8|86248.5|86198.5|86248.9|86198.9|86246.7|86196.7|46
1631846070000|2021-09-17 02:34:30|86248|86198|86248.5|86198.5|86250.9|86200.9|86247.6|86197.6|28
1631846080000|2021-09-17 02:34:40|86248|86198|86249.9|86199.9|86251.5|86201.5|86248|86198|35
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|31
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|41
1631846170000|2021-09-17 02:36:10|86252.1|86202.1|86250|86200|86252.9|86202.9|86249.7|86199.7|43
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|62
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|35
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|25
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|86254.2|86204.2|86256.4|86206.4|86249.3|86199.3|37
1631846350000|2021-09-17 02:39:10|86254.7|86204.7|86252.6|86202.6|86255.5|86205.5|86252.6|86202.6|32
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|34
1631846390000|2021-09-17 02:39:50|86251.1|86201.1|86250.9|86200.9|86253.5|86203.5|86250.9|86200.9|28
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|36
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|86250.2|86200.2|86250.7|86200.7|86248.9|86198.9|21
1631846510000|2021-09-17 02:41:50|86249.7|86199.7|86258|86208|86259|86209|86249.7|86199.7|45
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|39
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|86252.1|86202.1|86252.3|86202.3|86253.6|86203.6|86252.1|86202.1|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|86249.1|86199.1|21
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|19
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|52
1631846770000|2021-09-17 02:46:10|86238.6|86188.6|86242.2|86192.2|86243.8|86193.8|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|49
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|86240.8|86190.8|86239.6|86189.6|26
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|25
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|20
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|33
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|48
1631846970000|2021-09-17 02:49:30|86246.9|86196.9|86241.5|86191.5|86248|86198|86241.5|86191.5|45
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|38
1631847220000|2021-09-17 02:53:40|86235.3|86185.3|86237.7|86187.7|86237.7|86187.7|86235.3|86185.3|24
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|37
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|27
1631847280000|2021-09-17 02:54:40|86238.4|86188.4|86237.5|86187.5|86240.1|86190.1|86237.2|86187.2|28
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|42
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|24
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|44
1631847370000|2021-09-17 02:56:10|86246.3|86196.3|86243.1|86193.1|86248.4|86198.4|86242.3|86192.3|52
1631847380000|2021-09-17 02:56:20|86243.7|86193.7|86242|86192|86243.9|86193.9|86241.2|86191.2|36
1631847390000|2021-09-17 02:56:30|86242.8|86192.8|86243|86193|86243.6|86193.6|86242.3|86192.3|17
1631847400000|2021-09-17 02:56:40|86243.1|86193.1|86242.8|86192.8|86243.3|86193.3|86242.5|86192.5|23
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|30
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|52
1631847460000|2021-09-17 02:57:40|86220.3|86170.3|86220.2|86170.2|86221.1|86171.1|86219.6|86169.6|30
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|49
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|44
1631847510000|2021-09-17 02:58:30|86215.8|86165.8|86217.8|86167.8|86218.3|86168.3|86215.4|86165.4|37
1631847520000|2021-09-17 02:58:40|86217.7|86167.7|86216.8|86166.8|86217.7|86167.7|86213.4|86163.4|53
1631847530000|2021-09-17 02:58:50|86217|86167|86214.8|86164.8|86217.3|86167.3|86214.8|86164.8|36
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|40
1631847590000|2021-09-17 02:59:50|86215.9|86165.9|86212.2|86162.2|86218.8|86168.8|86212.1|86162.1|51
1631847600000|2021-09-17 03:00:00|86212.1|86162.1|86212|86162|86212.9|86162.9|86211|86161|45
1631847610000|2021-09-17 03:00:10|86211.9|86161.9|86215.3|86165.3|86216.9|86166.9|86211.9|86161.9|45
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|24
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|40
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|86174|86224.9|86174.9|86225.3|86175.3|86224|86174|25
1631847730000|2021-09-17 03:02:10|86224.6|86174.6|86225.1|86175.1|86225.2|86175.2|86224.2|86174.2|20
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|86223.3|86173.3|86219.9|86169.9|86223.3|86173.3|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|28
1631847800000|2021-09-17 03:03:20|86218.2|86168.2|86218.3|86168.3|86218.4|86168.4|86218|86168|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|31
1631847830000|2021-09-17 03:03:50|86219.3|86169.3|86218.3|86168.3|86220|86170|86217.8|86167.8|31
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|26
1631847900000|2021-09-17 03:05:00|86217.4|86167.4|86210.3|86160.3|86217.5|86167.5|86208.1|86158.1|45
1631847910000|2021-09-17 03:05:10|86210.2|86160.2|86210.7|86160.7|86211.4|86161.4|86207.6|86157.6|27
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|36
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|21
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|86215.3|86165.3|21
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|14
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|25
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|20
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|29
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|35
1631848440000|2021-09-17 03:14:00|86203.5|86153.5|86202.2|86152.2|86203.5|86153.5|86200.6|86150.6|19
1631848450000|2021-09-17 03:14:10|86202.3|86152.3|86198.5|86148.5|86202.3|86152.3|86195.3|86145.3|37
1631848460000|2021-09-17 03:14:20|86198.2|86148.2|86198.6|86148.6|86199.3|86149.3|86196.6|86146.6|28
1631848470000|2021-09-17 03:14:30|86198.5|86148.5|86196.1|86146.1|86198.5|86148.5|86195.1|86145.1|35
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|35
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|86208.9|86158.9|86205.9|86155.9|86208.9|86158.9|86205.3|86155.3|16
1631848560000|2021-09-17 03:16:00|86206.9|86156.9|86205.2|86155.2|86208.9|86158.9|86205.1|86155.1|32
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|28
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|20
1631848680000|2021-09-17 03:18:00|86196.2|86146.2|86197.5|86147.5|86198.4|86148.4|86196.2|86146.2|23
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|13
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|27
1631848780000|2021-09-17 03:19:40|86203.2|86153.2|86201.4|86151.4|86206.2|86156.2|86200.6|86150.6|38
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|86199.8|86149.8|24
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|22
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|40
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|20
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|86207.3|86157.3|86204.8|86154.8|25
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|15
1631849220000|2021-09-17 03:27:00|86204.9|86154.9|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|21
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|22
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|20
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|86208.4|86158.4|86209.1|86159.1|86206.4|86156.4|23
1631849380000|2021-09-17 03:29:40|86208.5|86158.5|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|86206.8|86156.8|86205.2|86155.2|17
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|12
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|24
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|34
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|37
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|86205.6|86155.6|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|86202.3|86152.3|34
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|86207.2|86157.2|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|86203.2|86153.2|24
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|86204.5|86154.5|86203.1|86153.1|29
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|68
1631850230000|2021-09-17 03:43:50|86224|86174|86206.1|86156.1|86226.6|86176.6|86205|86155|70
1631850240000|2021-09-17 03:44:00|86206.3|86156.3|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|41
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|43
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|86206.3|86156.3|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|18
1631850340000|2021-09-17 03:45:40|86207.5|86157.5|86209.1|86159.1|86209.9|86159.9|86206.4|86156.4|31
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|43
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|86193.6|86143.6|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|86191.2|86141.2|86195.3|86145.3|86189.3|86139.3|34
1631850710000|2021-09-17 03:51:50|86191.1|86141.1|86195.5|86145.5|86195.6|86145.6|86191.1|86141.1|33
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|22
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|86147|86200.2|86150.2|86196.1|86146.1|36
1631850810000|2021-09-17 03:53:30|86197.4|86147.4|86196.2|86146.2|86200|86150|86196|86146|21
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|86199.8|86149.8|86198.7|86148.7|86202.5|86152.5|86198|86148|36
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|86200.8|86150.8|86197.7|86147.7|30
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|34
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|23
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|18
1631851080000|2021-09-17 03:58:00|86196.4|86146.4|86197.5|86147.5|86198.6|86148.6|86195.5|86145.5|20
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|29
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|26
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|22
1631851240000|2021-09-17 04:00:40|86206.8|86156.8|86202.7|86152.7|86207.8|86157.8|86200.6|86150.6|35
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|35
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|86190.8|86140.8|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|26
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|16
1631851560000|2021-09-17 04:06:00|86184.9|86134.9|86186.5|86136.5|86186.8|86136.8|86184.2|86134.2|24
1631851570000|2021-09-17 04:06:10|86186.3|86136.3|86187.4|86137.4|86187.5|86137.5|86185.3|86135.3|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|30
1631851610000|2021-09-17 04:06:50|86190.5|86140.5|86192|86142|86193.3|86143.3|86189.7|86139.7|22
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|86191.1|86141.1|30
1631851640000|2021-09-17 04:07:20|86193.6|86143.6|86193.1|86143.1|86194.6|86144.6|86191.2|86141.2|35
1631851650000|2021-09-17 04:07:30|86194.6|86144.6|86194.6|86144.6|86195.8|86145.8|86192.9|86142.9|29
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|44
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|20
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|35
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|22
1631852130000|2021-09-17 04:15:30|86214.8|86164.8|86216.1|86166.1|86216.7|86166.7|86212.8|86162.8|27
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|25
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|86222.2|86172.2|86213.5|86163.5|20
1631852190000|2021-09-17 04:16:30|86217.9|86167.9|86218.7|86168.7|86219.3|86169.3|86217.7|86167.7|23
1631852200000|2021-09-17 04:16:40|86218.3|86168.3|86214.8|86164.8|86219.7|86169.7|86214|86164|29
1631852210000|2021-09-17 04:16:50|86211.2|86161.2|86212.2|86162.2|86215.7|86165.7|86210.6|86160.6|19
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|26
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|86206.6|86156.6|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|23
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|86196.3|86146.3|18
1631852330000|2021-09-17 04:18:50|86196.7|86146.7|86194.8|86144.8|86197|86147|86194.7|86144.7|26
1631852340000|2021-09-17 04:19:00|86194.5|86144.5|86197.3|86147.3|86197.7|86147.7|86194.5|86144.5|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|24
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|37
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|26
1631852540000|2021-09-17 04:22:20|86196.1|86146.1|86186.3|86136.3|86196.5|86146.5|86185.7|86135.7|38
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|86183.3|86133.3|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|15
1631852780000|2021-09-17 04:26:20|86188.3|86138.3|86188.5|86138.5|86189.8|86139.8|86188.1|86138.1|9
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|23
1631852850000|2021-09-17 04:27:30|86186.2|86136.2|86187.7|86137.7|86188.2|86138.2|86186.2|86136.2|16
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|21
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|86187.5|86137.5|86186.4|86136.4|86187.5|86137.5|86184|86134|35
1631853200000|2021-09-17 04:33:20|86185.8|86135.8|86186.7|86136.7|86187.6|86137.6|86184.5|86134.5|54
1631853210000|2021-09-17 04:33:30|86186.8|86136.8|86186.1|86136.1|86186.9|86136.9|86185.5|86135.5|29
1631853220000|2021-09-17 04:33:40|86185.7|86135.7|86187.1|86137.1|86189.9|86139.9|86185.2|86135.2|42
1631853230000|2021-09-17 04:33:50|86187.2|86137.2|86188.7|86138.7|86191.4|86141.4|86186.5|86136.5|31
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|22
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|86193.8|86143.8|86194|86144|86195.1|86145.1|86193.8|86143.8|18
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|38
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|86198.3|86148.3|86202.7|86152.7|86196.5|86146.5|31
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|30
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|23
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|86179|86129|86181.8|86131.8|86181.8|86131.8|86178.9|86128.9|15
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|40
1631853620000|2021-09-17 04:40:20|86176.9|86126.9|86176.2|86126.2|86177.4|86127.4|86175.8|86125.8|37
1631853630000|2021-09-17 04:40:30|86176|86126|86176.4|86126.4|86177|86127|86175|86125|37
1631853640000|2021-09-17 04:40:40|86176.8|86126.8|86174.5|86124.5|86176.8|86126.8|86174.1|86124.1|36
1631853650000|2021-09-17 04:40:50|86174.3|86124.3|86174.9|86124.9|86176.6|86126.6|86174.2|86124.2|15
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|15
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|15
1631853840000|2021-09-17 04:44:00|86181.7|86131.7|86178.9|86128.9|86182|86132|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|86181.4|86131.4|86181.1|86131.1|86182.3|86132.3|86180.2|86130.2|15
1631853900000|2021-09-17 04:45:00|86181.5|86131.5|86179.9|86129.9|86182.1|86132.1|86179.4|86129.4|41
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|19
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|22
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|17
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|24
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|30
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|18
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|19
1631854240000|2021-09-17 04:50:40|86189.4|86139.4|86190.3|86140.3|86190.6|86140.6|86188.4|86138.4|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|86140|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|86188.7|86138.7|86189.4|86139.4|86191.5|86141.5|86188.7|86138.7|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|16
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|86183.9|86133.9|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|25
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|86184.3|86134.3|86185.9|86135.9|86186.6|86136.6|86184.3|86134.3|18
1631854590000|2021-09-17 04:56:30|86185.4|86135.4|86185.2|86135.2|86185.9|86135.9|86183.3|86133.3|23
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|86182.6|86132.6|86183.6|86133.6|86184.8|86134.8|86182.3|86132.3|15
1631854620000|2021-09-17 04:57:00|86182.3|86132.3|86182.4|86132.4|86183.2|86133.2|86181.9|86131.9|20
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|86179.3|86129.3|86180.3|86130.3|86180.5|86130.5|86179.3|86129.3|26
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|28
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|21
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|86168.5|86118.5|86167.7|86117.7|86170.2|86120.2|86166.9|86116.9|22
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|25
1631854800000|2021-09-17 05:00:00|86170.4|86120.4|86170.9|86120.9|86174.7|86124.7|86170.3|86120.3|52
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|86167.4|86117.4|86167.9|86117.9|86165.8|86115.8|29
1631854840000|2021-09-17 05:00:40|86167.3|86117.3|86168.2|86118.2|86168.3|86118.3|86165.6|86115.6|36
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|86169.6|86119.6|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|86171.6|86121.6|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|27
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|86174.7|86124.7|32
1631854960000|2021-09-17 05:02:40|86175.5|86125.5|86170.2|86120.2|86175.9|86125.9|86170|86120|44
1631854970000|2021-09-17 05:02:50|86170.4|86120.4|86171.4|86121.4|86172.3|86122.3|86167.5|86117.5|44
1631854980000|2021-09-17 05:03:00|86171.3|86121.3|86167.6|86117.6|86171.3|86121.3|86163.8|86113.8|56
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|46
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|33
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|27
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|86164.4|86114.4|86162|86112|23
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|31
1631855350000|2021-09-17 05:09:10|86161.1|86111.1|86160.2|86110.2|86162.8|86112.8|86159.8|86109.8|36
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|21
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|33
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|27
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|28
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|37
1631855640000|2021-09-17 05:14:00|86168|86118|86167.4|86117.4|86169.6|86119.6|86166.1|86116.1|39
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|20
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|35
1631855720000|2021-09-17 05:15:20|86167.3|86117.3|86166.3|86116.3|86167.9|86117.9|86164.8|86114.8|34
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|33
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|86180.6|86130.6|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|86175.6|86125.6|86175.3|86125.3|86176.1|86126.1|86175|86125|24
1631855990000|2021-09-17 05:19:50|86175.2|86125.2|86174.7|86124.7|86176.5|86126.5|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|18
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|17
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|31
1631856120000|2021-09-17 05:22:00|86177.9|86127.9|86177.6|86127.6|86179.1|86129.1|86176.8|86126.8|32
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|26
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|35
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|30
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|86191.5|86141.5|34
1631856420000|2021-09-17 05:27:00|86192.2|86142.2|86192|86142|86192.7|86142.7|86191.5|86141.5|27
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|24
1631856460000|2021-09-17 05:27:40|86194.1|86144.1|86194|86144|86196.4|86146.4|86193.8|86143.8|37
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|86194|86144|86196.7|86146.7|86193.1|86143.1|31
1631856490000|2021-09-17 05:28:10|86193.9|86143.9|86196.5|86146.5|86196.7|86146.7|86192.8|86142.8|32
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|86195.8|86145.8|86196|86146|86195.2|86145.2|20
1631856520000|2021-09-17 05:28:40|86196.3|86146.3|86194.9|86144.9|86196.7|86146.7|86194.7|86144.7|38
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|40
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|86194.4|86144.4|86195.7|86145.7|86194.3|86144.3|32
1631856720000|2021-09-17 05:32:00|86194|86144|86193.8|86143.8|86195.4|86145.4|86193.8|86143.8|35
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|23
1631856770000|2021-09-17 05:32:50|86192.4|86142.4|86193.6|86143.6|86193.8|86143.8|86191.9|86141.9|22
1631856780000|2021-09-17 05:33:00|86193.4|86143.4|86197.5|86147.5|86197.7|86147.7|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|44
1631856820000|2021-09-17 05:33:40|86197.3|86147.3|86197.6|86147.6|86198.5|86148.5|86196.8|86146.8|29
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|43
1631856850000|2021-09-17 05:34:10|86202.9|86152.9|86203|86153|86204.1|86154.1|86202.5|86152.5|46
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|86204.5|86154.5|86204|86154|86204.6|86154.6|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|52
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|32
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|86209.7|86159.7|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|31
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|46
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|36
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|33
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|28
1631857260000|2021-09-17 05:41:00|86209.5|86159.5|86208.2|86158.2|86210.8|86160.8|86208.2|86158.2|40
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|30
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|86201.1|86151.1|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|34
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|37
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|25
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|28
1631857460000|2021-09-17 05:44:20|86206.8|86156.8|86208.7|86158.7|86209.4|86159.4|86206.4|86156.4|36
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|36
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|86213.2|86163.2|86211|86161|18
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|28
1631857580000|2021-09-17 05:46:20|86208.8|86158.8|86209.3|86159.3|86209.9|86159.9|86208.5|86158.5|29
1631857590000|2021-09-17 05:46:30|86209.2|86159.2|86209.3|86159.3|86209.6|86159.6|86208.2|86158.2|24
1631857600000|2021-09-17 05:46:40|86209.2|86159.2|86209.3|86159.3|86209.3|86159.3|86208.9|86158.9|17
1631857610000|2021-09-17 05:46:50|86209.5|86159.5|86212.4|86162.4|86212.4|86162.4|86209.3|86159.3|39
1631857620000|2021-09-17 05:47:00|86212.5|86162.5|86213|86163|86215.8|86165.8|86212.5|86162.5|40
1631857630000|2021-09-17 05:47:10|86212.3|86162.3|86213.5|86163.5|86214.4|86164.4|86212.3|86162.3|32
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|40
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|30
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|33
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|86216.5|86166.5|86211.9|86161.9|33
1631857930000|2021-09-17 05:52:10|86214.7|86164.7|86215.3|86165.3|86215.3|86165.3|86214.6|86164.6|24
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|22
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|86214.1|86164.1|86214.5|86164.5|86211.7|86161.7|21
1631858000000|2021-09-17 05:53:20|86213.6|86163.6|86213.3|86163.3|86214.1|86164.1|86212.6|86162.6|22
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|42
1631858040000|2021-09-17 05:54:00|86211.2|86161.2|86211.8|86161.8|86213.8|86163.8|86211.2|86161.2|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|28
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|30
1631858110000|2021-09-17 05:55:10|86211.6|86161.6|86212.1|86162.1|86212.3|86162.3|86211.4|86161.4|15
1631858120000|2021-09-17 05:55:20|86212.2|86162.2|86211.7|86161.7|86212.4|86162.4|86210.7|86160.7|20
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|36
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|34
1631858180000|2021-09-17 05:56:20|86214.1|86164.1|86214.5|86164.5|86215.4|86165.4|86214|86164|37
1631858190000|2021-09-17 05:56:30|86214.9|86164.9|86212.1|86162.1|86215.2|86165.2|86211.5|86161.5|28
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|22
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|24
1631858250000|2021-09-17 05:57:30|86211.5|86161.5|86212.9|86162.9|86214.1|86164.1|86210.9|86160.9|27
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|32
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|41
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|32
1631858330000|2021-09-17 05:58:50|86204.3|86154.3|86203.6|86153.6|86204.3|86154.3|86202.7|86152.7|26
1631858340000|2021-09-17 05:59:00|86203.3|86153.3|86201.5|86151.5|86204.2|86154.2|86201.2|86151.2|40
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|86201.2|86151.2|22
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|86197.2|86147.2|86211.5|86161.5|86211.5|86161.5|86197.2|86147.2|59
1631858410000|2021-09-17 06:00:10|86210.6|86160.6|86208.6|86158.6|86212.2|86162.2|86202.8|86152.8|58
1631858420000|2021-09-17 06:00:20|86208.4|86158.4|86205.9|86155.9|86208.6|86158.6|86203.8|86153.8|61
1631858430000|2021-09-17 06:00:30|86205.8|86155.8|86204.5|86154.5|86207|86157|86203.4|86153.4|55
1631858440000|2021-09-17 06:00:40|86204.7|86154.7|86197.2|86147.2|86204.7|86154.7|86196.3|86146.3|60
1631858450000|2021-09-17 06:00:50|86197.3|86147.3|86199.9|86149.9|86201.3|86151.3|86197.3|86147.3|62
1631858460000|2021-09-17 06:01:00|86200.5|86150.5|86198.5|86148.5|86200.5|86150.5|86194.7|86144.7|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|31
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|28
1631858510000|2021-09-17 06:01:50|86201|86151|86197.4|86147.4|86201|86151|86194.7|86144.7|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|48
1631858560000|2021-09-17 06:02:40|86181.7|86131.7|86184.7|86134.7|86184.8|86134.8|86181|86131|45
1631858570000|2021-09-17 06:02:50|86184.8|86134.8|86186|86136|86186.8|86136.8|86184.1|86134.1|23
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|51
1631858600000|2021-09-17 06:03:20|86194|86144|86191.7|86141.7|86194.5|86144.5|86190.2|86140.2|46
1631858610000|2021-09-17 06:03:30|86191.4|86141.4|86191.9|86141.9|86192.3|86142.3|86190|86140|35
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|86189.8|86139.8|42
1631858640000|2021-09-17 06:04:00|86191.9|86141.9|86185.3|86135.3|86191.9|86141.9|86181.2|86131.2|55
1631858650000|2021-09-17 06:04:10|86185|86135|86188.3|86138.3|86189.3|86139.3|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|86187.5|86137.5|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|86190.4|86140.4|41
1631858700000|2021-09-17 06:05:00|86204.7|86154.7|86204.8|86154.8|86207.1|86157.1|86203.3|86153.3|52
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|39
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|56
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|57
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|38
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|38
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|44
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|40
1631858910000|2021-09-17 06:08:30|86187.5|86137.5|86179.8|86129.8|86188.3|86138.3|86178.8|86128.8|42
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|37
1631858940000|2021-09-17 06:09:00|86189.3|86139.3|86190.4|86140.4|86191.1|86153.2|86177|86137.8|46
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|38
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|86178.3|86139.2|39
1631858990000|2021-09-17 06:09:50|86179|86154|86193.2|86143.2|86193.7|86155.1|86177.6|86140.6|36
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|86198.5|86161|86184.1|86145.8|36
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|86197.2|86147.2|86195.6|86145.6|23
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|26
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|26
1631859120000|2021-09-17 06:12:00|86194.4|86144.4|86193|86143|86194.4|86144.4|86193|86143|34
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|86141.3|34
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|18
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|20
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|42
1631859280000|2021-09-17 06:14:40|86168|86118|86164.8|86114.8|86169.9|86119.9|86164.6|86114.6|42
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|46
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|31
1631859350000|2021-09-17 06:15:50|86168.7|86118.7|86154.3|86104.3|86168.7|86118.7|86141.5|86102.4|48
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|86135.2|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|40
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|52
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|30
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|31
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|86136.2|86159|86122.1|38
1631859560000|2021-09-17 06:19:20|86173.2|86123.2|86182.4|86132.4|86185|86135|86170.7|86120.7|35
1631859570000|2021-09-17 06:19:30|86181.6|86131.6|86185.9|86135.9|86189.1|86139.1|86181.5|86131.5|47
1631859580000|2021-09-17 06:19:40|86185.5|86135.5|86192.8|86142.8|86192.8|86142.8|86185.5|86135.5|38
1631859590000|2021-09-17 06:19:50|86192.7|86142.7|86194.8|86144.8|86198.8|86148.8|86192.7|86142.7|42
1631859600000|2021-09-17 06:20:00|86195|86145|86198.6|86148.6|86198.6|86148.6|86194|86144|42
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|30
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|41
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|25
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|42
1631859690000|2021-09-17 06:21:30|86190.7|86140.7|86192|86142|86192.6|86142.6|86190.7|86140.7|28
1631859700000|2021-09-17 06:21:40|86192.2|86142.2|86192|86142|86193.2|86143.2|86191.7|86141.7|17
1631859710000|2021-09-17 06:21:50|86191.8|86141.8|86194.9|86144.9|86194.9|86144.9|86190.8|86140.8|30
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|86196.4|86146.4|28
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|41
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|27
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|86198.7|86148.7|86200.3|86150.3|86197.7|86147.7|34
1631859900000|2021-09-17 06:25:00|86200|86150|86199.7|86149.7|86200.2|86150.2|86198.4|86148.4|44
1631859910000|2021-09-17 06:25:10|86199.6|86149.6|86205.6|86155.6|86206.3|86169|86189.5|86149.6|29
1631859920000|2021-09-17 06:25:20|86206|86156|86203.6|86153.6|86206|86167.1|86190.3|86152.5|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|33
1631859970000|2021-09-17 06:26:10|86201.1|86151.1|86196.4|86146.4|86201.2|86160.1|86183.1|86146.1|48
1631859980000|2021-09-17 06:26:20|86196.6|86146.6|86195.2|86145.2|86197.5|86156.1|86180.4|86142.8|41
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|35
1631860010000|2021-09-17 06:26:50|86184.7|86159.7|86193.5|86143.5|86197.7|86159.7|86180.4|86143.4|36
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|86218.7|86168.7|86206.4|86156.4|49
1631860080000|2021-09-17 06:28:00|86216.3|86166.3|86218.1|86168.1|86219.2|86169.2|86215|86165|48
1631860090000|2021-09-17 06:28:10|86217.8|86167.8|86216.7|86166.7|86218.4|86168.4|86216.4|86166.4|34
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|18
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|29
1631860160000|2021-09-17 06:29:20|86194.8|86144.8|86198|86148|86200.4|86150.4|86194.8|86144.8|41
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|45
1631860210000|2021-09-17 06:30:10|86206.4|86156.4|86206.3|86156.3|86207|86157|86205.8|86155.8|33
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|86204.8|86154.8|86204.9|86154.9|86205.3|86155.3|86204.7|86154.7|28
1631860240000|2021-09-17 06:30:40|86205|86155|86203.1|86153.1|86205|86155|86202.4|86152.4|42
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|86202.7|86152.7|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|47
1631860280000|2021-09-17 06:31:20|86199.6|86149.6|86191.3|86166.3|86200.6|86166.4|86187.1|86149.6|25
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|86188.3|86163.3|86189.2|86164.2|86187.8|86162.8|25
1631860350000|2021-09-17 06:32:30|86188.4|86163.4|86187.9|86162.9|86188.7|86163.7|86187.7|86162.7|21
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|45
1631860380000|2021-09-17 06:33:00|86192.9|86167.9|86205.9|86155.9|86206.5|86169.4|86192.5|86154.3|39
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|86212.3|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|34
1631860480000|2021-09-17 06:34:40|86236.8|86186.8|86225.8|86175.8|86236.8|86199.2|86212.2|86175.6|35
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|36
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|57
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|35
1631860580000|2021-09-17 06:36:20|86234.5|86184.5|86233.6|86183.6|86237.6|86199.6|86223.5|86183|40
1631860590000|2021-09-17 06:36:30|86233.8|86183.8|86234|86184|86234.3|86184.3|86233.2|86183.2|34
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|42
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|86263.3|86213.3|86264|86214|86257.3|86207.3|59
1631860660000|2021-09-17 06:37:40|86262.9|86212.9|86263.6|86213.6|86264.1|86214.1|86261|86211|39
1631860670000|2021-09-17 06:37:50|86263.9|86213.9|86266.6|86216.6|86268.5|86218.5|86263.5|86213.5|50
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|35
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|32
1631860720000|2021-09-17 06:38:40|86256.4|86206.4|86260.8|86210.8|86260.8|86210.8|86256.3|86206.3|35
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|47
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|86251.2|86226.2|86263.6|86230.3|86249.7|86212.4|39
1631860790000|2021-09-17 06:39:50|86251.7|86226.7|86251.6|86226.6|86253.2|86228.2|86251|86226|39
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|86248.7|86223.7|86252.1|86227.1|86245|86220|35
1631860820000|2021-09-17 06:40:20|86260.2|86210.2|86245|86220|86261.1|86222.4|86243.8|86207.8|40
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|86246.5|86221.5|86243.8|86218.8|47
1631860880000|2021-09-17 06:41:20|86246.1|86221.1|86242.5|86217.5|86246.6|86221.6|86241.3|86216.3|44
1631860890000|2021-09-17 06:41:30|86243|86218|86241.5|86216.5|86245.1|86220.1|86240.5|86215.5|38
1631860900000|2021-09-17 06:41:40|86242|86217|86242.3|86217.3|86242.9|86217.9|86241.6|86216.6|34
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|32
1631860930000|2021-09-17 06:42:10|86239.6|86214.6|86240.8|86215.8|86240.8|86215.8|86238.5|86213.5|24
1631860940000|2021-09-17 06:42:20|86240.7|86215.7|86239.3|86214.3|86242|86217|86236.6|86211.6|38
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|29
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|86237|86212|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|37
1631861020000|2021-09-17 06:43:40|86243.9|86218.9|86258.3|86208.3|86259.2|86219.6|86243.9|86207|29
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|30
1631861060000|2021-09-17 06:44:20|86249.2|86224.2|86249.3|86224.3|86249.5|86224.5|86247.8|86222.8|34
1631861070000|2021-09-17 06:44:30|86249.4|86224.4|86248.8|86223.8|86250.7|86225.7|86248.8|86223.8|47
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|35
1631861160000|2021-09-17 06:46:00|86251.1|86226.1|86244.3|86219.3|86251.6|86226.6|86242.7|86217.7|45
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|42
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|40
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|21
1631861270000|2021-09-17 06:47:50|86234.9|86209.9|86236.7|86211.7|86238.6|86213.6|86234.5|86209.5|25
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|43
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|86247.4|86222.4|28
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|34
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|86249.8|86224.8|29
1631861430000|2021-09-17 06:50:30|86249.9|86224.9|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|24
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|33
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|86247.9|86222.9|86250.7|86225.7|86246.9|86221.9|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|26
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|38
1631861640000|2021-09-17 06:54:00|86257.7|86232.7|86259.7|86234.7|86261.5|86236.5|86257.7|86232.7|47
1631861650000|2021-09-17 06:54:10|86260.2|86235.2|86258.1|86233.1|86260.2|86235.2|86258|86233|33
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|20
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|18
1631861720000|2021-09-17 06:55:20|86256.2|86231.2|86251.2|86226.2|86257.1|86232.1|86250.3|86225.3|33
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|86252.1|86227.1|86249.3|86224.3|86262.4|86227.1|86244.8|86210|41
1631861750000|2021-09-17 06:55:50|86249.5|86224.5|86251.4|86226.4|86252.7|86227.7|86248.7|86223.7|39
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|86248.4|86223.4|25
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|23
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|86239.3|86214.3|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|42
1631861890000|2021-09-17 06:58:10|86240.8|86190.8|86240.7|86190.7|86241.5|86204.3|86227|86189.4|38
1631861900000|2021-09-17 06:58:20|86240.4|86190.4|86240.3|86190.3|86240.8|86190.8|86240|86190|22
1631861910000|2021-09-17 06:58:30|86240.8|86190.8|86236.4|86211.4|86249|86211.5|86234.3|86190.8|48
1631861920000|2021-09-17 06:58:40|86235.4|86210.4|86232|86207|86245.6|86211.2|86232|86195.1|42
1631861930000|2021-09-17 06:58:50|86231.8|86206.8|86233.8|86208.8|86234.5|86209.5|86231.8|86206.8|44
1631861940000|2021-09-17 06:59:00|86233.7|86208.7|86232.8|86207.8|86245.1|86209.6|86231.4|86194.9|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|33
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|69
1631862010000|2021-09-17 07:00:10|86228.9|86178.9|86237|86187|86237|86198.6|86220.3|86175.9|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|86187.2|56
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|86188.4|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|60
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|63
1631862120000|2021-09-17 07:02:00|86195.4|86145.4|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|61
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|86155.6|86111.8|86126.7|86090.6|57
1631862170000|2021-09-17 07:02:50|86127.6|86102.6|86124.5|86099.5|86144.6|86106.8|86123.2|86087.1|53
1631862180000|2021-09-17 07:03:00|86123.5|86098.5|86130|86105|86143.9|86105.8|86121.1|86088.5|66
1631862190000|2021-09-17 07:03:10|86131.2|86106.2|86129|86104|86131.8|86106.8|86127.2|86102.2|52
1631862200000|2021-09-17 07:03:20|86129.1|86104.1|86143.5|86093.5|86145.4|86104.1|86125.2|86091.6|61
1631862210000|2021-09-17 07:03:30|86144.3|86094.3|86130.3|86105.3|86144.6|86106.3|86128.2|86090.3|59
1631862220000|2021-09-17 07:03:40|86131|86106|86132.9|86107.9|86133.5|86108.5|86129.6|86104.6|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|86142.6|86092.6|43
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|29
1631862290000|2021-09-17 07:04:50|86127.1|86102.1|86127.7|86102.7|86129.4|86104.4|86126.9|86101.9|34
1631862300000|2021-09-17 07:05:00|86127.8|86102.8|86130.1|86105.1|86130.6|86105.6|86126.3|86101.3|54
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|86128.7|86103.7|86126.3|86101.3|86129|86104|86125.7|86100.7|34
1631862350000|2021-09-17 07:05:50|86126.2|86101.2|86125.2|86100.2|86129|86104|86125.2|86100.2|32
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|57
1631862380000|2021-09-17 07:06:20|86117.6|86092.6|86115|86090|86117.7|86092.7|86114.8|86089.8|47
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|53
1631862420000|2021-09-17 07:07:00|86135.4|86110.4|86137.4|86112.4|86140.1|86115.1|86135.4|86110.4|55
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|55
1631862450000|2021-09-17 07:07:30|86138.8|86113.8|86136.1|86111.1|86138.8|86113.8|86134.8|86109.8|40
1631862460000|2021-09-17 07:07:40|86135.3|86110.3|86134.6|86084.6|86142|86110.5|86133.2|86083.6|55
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|86120|86082.4|43
1631862490000|2021-09-17 07:08:10|86133.9|86083.9|86124.9|86074.9|86133.9|86094.2|86104.1|86069.1|64
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|86118.3|86093.3|86120.1|86095.1|86122.1|86097.1|86114.4|86089.4|61
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|86092.8|86113.3|86076.4|49
1631862550000|2021-09-17 07:09:10|86127.4|86077.4|86116.2|86091.2|86130.2|86091.6|86115.6|86076|44
1631862560000|2021-09-17 07:09:20|86115.6|86090.6|86114.8|86089.8|86116|86091|86113|86088|38
1631862570000|2021-09-17 07:09:30|86114.9|86089.9|86114.1|86089.1|86116.9|86091.9|86112.5|86087.5|57
1631862580000|2021-09-17 07:09:40|86116.3|86091.3|86120|86095|86120.7|86095.7|86112.2|86087.2|51
1631862590000|2021-09-17 07:09:50|86118.8|86093.8|86126.5|86101.5|86139.3|86101.5|86118.8|86087.1|58
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|86098|86119.8|86080.1|48
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|61
1631862650000|2021-09-17 07:10:50|86117.4|86067.4|86126|86076|86126.3|86076.3|86115.3|86065.3|62
1631862660000|2021-09-17 07:11:00|86125.7|86075.7|86111.6|86086.6|86127.2|86088.4|86111|86072.3|51
1631862670000|2021-09-17 07:11:10|86112.9|86087.9|86129.8|86079.8|86130.5|86093.6|86112|86076.7|52
1631862680000|2021-09-17 07:11:20|86129.7|86079.7|86115.2|86090.2|86130.8|86091.5|86114|86079.5|50
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|31
1631862710000|2021-09-17 07:11:50|86112|86087|86121.8|86071.8|86125.2|86088.3|86111.9|86070.9|31
1631862720000|2021-09-17 07:12:00|86123.2|86073.2|86119.5|86069.5|86123.6|86085.6|86107.2|86069.5|42
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|86091.9|86066.9|86094.3|86069.3|86089.8|86064.8|45
1631862770000|2021-09-17 07:12:50|86091.8|86066.8|86088|86063|86105.5|86067.3|86082.5|86048|60
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|54
1631862810000|2021-09-17 07:13:30|86078.6|86053.6|86092|86042|86092|86054.4|86074.7|86035.8|44
1631862820000|2021-09-17 07:13:40|86092.2|86042.2|86093.3|86043.3|86093.3|86043.3|86087.6|86037.6|53
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|86043.9|86065.3|86026.9|54
1631862860000|2021-09-17 07:14:20|86067|86042|86072|86022|86074.6|86042.2|86060.3|86022|57
1631862870000|2021-09-17 07:14:30|86073.5|86023.5|86068|86043|86080|86043.1|86059.1|86023.3|60
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|49
1631862910000|2021-09-17 07:15:10|86100.2|86050.2|86097.6|86047.6|86100.5|86060.9|86083.8|86044.6|51
1631862920000|2021-09-17 07:15:20|86097.8|86047.8|86074.7|86049.7|86098.5|86050.8|86074.7|86026.1|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|38
1631862960000|2021-09-17 07:16:00|86076.3|86051.3|86085.7|86035.7|86091.2|86053.8|86075.1|86034.5|50
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|38
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|46
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|41
1631863120000|2021-09-17 07:18:40|86102.3|86077.3|86104.2|86079.2|86104.2|86079.2|86100.8|86075.8|33
1631863130000|2021-09-17 07:18:50|86105.1|86080.1|86109.8|86084.8|86111.7|86086.7|86104.4|86079.4|48
1631863140000|2021-09-17 07:19:00|86109.4|86084.4|86117|86092|86125.5|86092.7|86109.4|86075.5|50
1631863150000|2021-09-17 07:19:10|86117.4|86092.4|86117.8|86092.8|86118.3|86093.3|86116.8|86091.8|30
1631863160000|2021-09-17 07:19:20|86117.7|86092.7|86107.2|86082.2|86125.7|86092.7|86104.8|86075.7|59
1631863170000|2021-09-17 07:19:30|86107.3|86082.3|86105.1|86080.1|86107.4|86082.4|86102.8|86077.8|58
1631863180000|2021-09-17 07:19:40|86105.5|86080.5|86109.6|86084.6|86110.1|86085.1|86105.5|86080.5|51
1631863190000|2021-09-17 07:19:50|86111.4|86086.4|86109.3|86084.3|86113.1|86088.1|86106.3|86081.3|57
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|86110.5|86085.5|86112.6|86087.6|86109.4|86084.4|45
1631863220000|2021-09-17 07:20:20|86111.8|86086.8|86115|86090|86128.2|86091.5|86110.5|86076.4|53
1631863230000|2021-09-17 07:20:30|86114.5|86089.5|86117.6|86092.6|86129.4|86093.1|86113.2|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|47
1631863250000|2021-09-17 07:20:50|86116.5|86091.5|86115.4|86090.4|86129.4|86092.2|86113.4|86074.6|39
1631863260000|2021-09-17 07:21:00|86114.8|86089.8|86112|86087|86118|86093|86112|86087|46
1631863270000|2021-09-17 07:21:10|86112.1|86087.1|86110.5|86085.5|86112.1|86087.1|86110|86085|33
1631863280000|2021-09-17 07:21:20|86110.4|86085.4|86083.8|86058.8|86110.6|86085.6|86082.9|86048.3|48
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|30
1631863320000|2021-09-17 07:22:00|86089.8|86039.8|86079.8|86054.8|86092.4|86055.6|86079.4|86037.3|39
1631863330000|2021-09-17 07:22:10|86079.7|86054.7|86073.3|86048.3|86088.1|86054.7|86073.3|86035.5|50
1631863340000|2021-09-17 07:22:20|86073.4|86048.4|86074.3|86049.3|86077.1|86052.1|86073.4|86048.4|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|38
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|36
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|86057.7|86007.7|86045.6|86020.6|86057.7|86020.6|86040.8|86002.7|60
1631863430000|2021-09-17 07:23:50|86046.4|86021.4|86044.2|86019.2|86046.6|86021.6|86044|86019|36
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|47
1631863460000|2021-09-17 07:24:20|86061.2|86011.2|86052.1|86027.1|86064.6|86027.4|86051.4|86011.2|40
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|86083.8|86058.8|86087.7|86062.7|86088.3|86063.3|86081.7|86056.7|50
1631863540000|2021-09-17 07:25:40|86088|86063|86091.6|86066.6|86104.2|86067.4|86087.4|86054.2|44
1631863550000|2021-09-17 07:25:50|86091.9|86066.9|86106.6|86056.6|86108.3|86069.2|86090.7|86056.2|45
1631863560000|2021-09-17 07:26:00|86094.2|86069.2|86093.4|86068.4|86100.7|86075.7|86093.4|86068.4|35
1631863570000|2021-09-17 07:26:10|86094.5|86069.5|86090.1|86065.1|86094.9|86069.9|86088.1|86063.1|44
1631863580000|2021-09-17 07:26:20|86089.5|86064.5|86087.5|86062.5|86089.5|86064.5|86082.6|86057.6|38
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|34
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|86087.2|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|39
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|45
1631863690000|2021-09-17 07:28:10|86084.7|86059.7|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|36
1631863730000|2021-09-17 07:28:50|86097.9|86072.9|86102.9|86077.9|86102.9|86077.9|86097.9|86072.9|43
1631863740000|2021-09-17 07:29:00|86102.4|86077.4|86116|86066|86116|86081.1|86101.4|86064.4|60
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|86107.7|86082.7|86107.7|86082.7|86104.3|86079.3|28
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|86114.8|86089.8|86109.7|86084.7|44
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|86116.7|86091.7|86113.9|86088.9|29
1631863830000|2021-09-17 07:30:30|86115|86090|86109.6|86084.6|86115.7|86090.7|86108.7|86083.7|47
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|41
1631863880000|2021-09-17 07:31:20|86101.1|86076.1|86099.3|86074.3|86102.6|86077.6|86096.4|86071.4|48
1631863890000|2021-09-17 07:31:30|86099.2|86074.2|86096.7|86071.7|86108.6|86074.2|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|53
1631863930000|2021-09-17 07:32:10|86103.9|86078.9|86107|86082|86107|86082|86102.5|86077.5|42
1631863940000|2021-09-17 07:32:20|86108|86083|86119.7|86094.7|86129.9|86094.9|86107.7|86079.7|55
1631863950000|2021-09-17 07:32:30|86119.6|86094.6|86119.2|86094.2|86120.2|86095.2|86117.7|86092.7|45
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|39
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|53
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|86108.8|86083.8|47
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|86110.3|86085.3|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|52
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|29
1631864120000|2021-09-17 07:35:20|86116.1|86091.1|86118.1|86093.1|86130.5|86094.3|86115|86079|43
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|36
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|86103.8|86126.1|86087.6|42
1631864190000|2021-09-17 07:36:30|86127.4|86102.4|86123.1|86098.1|86127.7|86102.7|86123|86098|45
1631864200000|2021-09-17 07:36:40|86124.9|86099.9|86125|86100|86136.1|86100|86118.1|86081.2|53
1631864210000|2021-09-17 07:36:50|86124.6|86099.6|86121.7|86096.7|86124.6|86099.6|86121.5|86096.5|24
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|86122.9|86097.9|86123.5|86098.5|86122.2|86097.2|37
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|40
1631864280000|2021-09-17 07:38:00|86119.1|86094.1|86118.4|86093.4|86119.7|86094.7|86118.3|86093.3|30
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|41
1631864310000|2021-09-17 07:38:30|86139.6|86089.6|86127.5|86102.5|86140|86103|86126.4|86089.1|39
1631864320000|2021-09-17 07:38:40|86128.3|86103.3|86123.4|86098.4|86128.4|86103.4|86123.1|86098.1|33
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|29
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|86126.8|86101.8|31
1631864400000|2021-09-17 07:40:00|86129.5|86104.5|86130.7|86105.7|86131.1|86106.1|86129.4|86104.4|37
1631864410000|2021-09-17 07:40:10|86130.9|86105.9|86130.4|86105.4|86130.9|86105.9|86128.3|86103.3|36
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|47
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|34
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|47
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|46
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|86147.2|86122.2|86157.2|86123.5|86140.2|86106.9|47
1631864550000|2021-09-17 07:42:30|86147.4|86122.4|86150.4|86125.4|86151.5|86126.5|86146.5|86121.5|48
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|35
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|39
1631864620000|2021-09-17 07:43:40|86152.6|86127.6|86156.8|86131.8|86157.4|86132.4|86152.6|86127.6|36
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|29
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|86163.4|86127.2|86149|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|19
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|86154.5|86129.5|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|36
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|86166.2|86141.2|86156.5|86131.5|49
1631864800000|2021-09-17 07:46:40|86165.6|86140.6|86163|86138|86165.6|86140.6|86162.4|86137.4|29
1631864810000|2021-09-17 07:46:50|86162.7|86137.7|86165.2|86140.2|86166.3|86141.3|86162.1|86137.1|31
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|86164.2|86139.2|30
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|38
1631864880000|2021-09-17 07:48:00|86167.1|86142.1|86167.2|86142.2|86167.9|86142.9|86166.2|86141.2|35
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|29
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|86187.9|86150.3|86172.9|86135.7|22
1631865040000|2021-09-17 07:50:40|86174.9|86149.9|86178.3|86153.3|86178.6|86153.6|86174.4|86149.4|39
1631865050000|2021-09-17 07:50:50|86178.2|86153.2|86177.1|86152.1|86179.3|86154.3|86177.1|86152.1|26
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|40
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|86163.7|86138.7|86175.5|86150.5|86163.6|86138.6|44
1631865140000|2021-09-17 07:52:20|86161.8|86136.8|86158|86133|86170.6|86136.8|86157.6|86120.6|44
1631865150000|2021-09-17 07:52:30|86157.9|86132.9|86158.3|86133.3|86158.5|86133.5|86157|86132|30
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|17
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|30
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|39
1631865340000|2021-09-17 07:55:40|86160|86135|86160.6|86135.6|86160.7|86135.7|86159.6|86134.6|34
1631865350000|2021-09-17 07:55:50|86160.7|86135.7|86161.1|86136.1|86161.3|86136.3|86159|86134|30
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|86168.2|86143.2|44
1631865410000|2021-09-17 07:56:50|86170.8|86145.8|86184.2|86134.2|86184.2|86146.5|86168.3|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|29
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|36
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|86198.5|86173.5|86195.2|86170.2|86198.5|86173.5|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|50
1631865540000|2021-09-17 07:59:00|86199.6|86149.6|86189.1|86164.1|86204.6|86166.3|86184.5|86147.6|50
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|86170.6|86189.9|86154.2|40
1631865570000|2021-09-17 07:59:30|86204.7|86154.7|86201.8|86151.8|86205.4|86167.4|86191.8|86151.5|52
1631865580000|2021-09-17 07:59:40|86202.2|86152.2|86198.8|86148.8|86202.5|86152.5|86197.9|86147.9|53
1631865590000|2021-09-17 07:59:50|86198.4|86148.4|86200.5|86150.5|86204.3|86166.2|86189.5|86148.4|52
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|65
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|86236.6|86186.6|86234.9|86184.9|37
1631865660000|2021-09-17 08:01:00|86235.7|86185.7|86240.8|86190.8|86240.8|86203.8|86225|86185.7|45
1631865670000|2021-09-17 08:01:10|86240.9|86190.9|86236.3|86211.3|86244.1|86212.5|86230.4|86190.9|48
1631865680000|2021-09-17 08:01:20|86236.1|86211.1|86251.5|86201.5|86251.5|86214.7|86236.1|86198.9|42
1631865690000|2021-09-17 08:01:30|86238.1|86213.1|86243.3|86218.3|86254.3|86221|86238.1|86202|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|86246.5|86211.1|45
1631865730000|2021-09-17 08:02:10|86249.2|86224.2|86249.9|86224.9|86250.6|86225.6|86249|86224|34
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|86248.9|86217.1|86235.1|86197.5|39
1631865770000|2021-09-17 08:02:50|86235.6|86210.6|86227.5|86202.5|86246|86211.2|86226.8|86189|47
1631865780000|2021-09-17 08:03:00|86226.9|86201.9|86222.1|86197.1|86234.4|86202.4|86221.1|86182.9|36
1631865790000|2021-09-17 08:03:10|86222.2|86197.2|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|57
1631865820000|2021-09-17 08:03:40|86219.9|86169.9|86203.7|86178.7|86219.9|86181|86203.3|86168|33
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|40
1631865850000|2021-09-17 08:04:10|86208.6|86183.6|86204.2|86179.2|86209.7|86184.7|86202|86177|46
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|86198.2|86173.2|51
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|51
1631865900000|2021-09-17 08:05:00|86194.1|86169.1|86201|86176|86201.9|86176.9|86191.3|86166.3|57
1631865910000|2021-09-17 08:05:10|86201.1|86176.1|86205.3|86180.3|86205.5|86180.5|86201.1|86176.1|51
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|45
1631865940000|2021-09-17 08:05:40|86201.2|86176.2|86198.9|86173.9|86202.1|86177.1|86195.5|86170.5|46
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|55
1631865970000|2021-09-17 08:06:10|86195|86170|86197|86172|86197|86172|86194|86169|37
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|86199.5|86174.5|86203.2|86178.2|86199.5|86174.5|51
1631866010000|2021-09-17 08:06:50|86199.1|86174.1|86196.1|86171.1|86201.5|86176.5|86195|86170|52
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|47
1631866040000|2021-09-17 08:07:20|86190.7|86165.7|86187.9|86162.9|86194.2|86169.2|86187.4|86162.4|45
1631866050000|2021-09-17 08:07:30|86188|86163|86186.7|86161.7|86190.4|86165.4|86185.3|86160.3|53
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|86190.7|86165.7|86187.2|86162.2|40
1631866080000|2021-09-17 08:08:00|86189.4|86164.4|86190.2|86165.2|86202|86165.9|86184.5|86152|57
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|47
1631866110000|2021-09-17 08:08:30|86195.6|86170.6|86201.1|86176.1|86201.1|86176.1|86195.6|86170.6|40
1631866120000|2021-09-17 08:08:40|86203|86178|86199.8|86174.8|86203.2|86178.2|86199.8|86174.8|50
1631866130000|2021-09-17 08:08:50|86199.2|86174.2|86198.1|86173.1|86208.7|86175.8|86195|86158.7|54
1631866140000|2021-09-17 08:09:00|86198.3|86173.3|86203.4|86178.4|86203.6|86178.6|86197.6|86172.6|51
1631866150000|2021-09-17 08:09:10|86202.8|86177.8|86205.7|86180.7|86207|86182|86202.3|86177.3|53
1631866160000|2021-09-17 08:09:20|86204.9|86179.9|86221.3|86171.3|86221.3|86181.8|86204.2|86167.7|49
1631866170000|2021-09-17 08:09:30|86221.4|86171.4|86221.9|86196.9|86232.7|86196.9|86211.4|86171.3|51
1631866180000|2021-09-17 08:09:40|86220.6|86195.6|86212.3|86162.3|86230.5|86196.2|86199.7|86162.3|62
1631866190000|2021-09-17 08:09:50|86212.5|86162.5|86195.2|86170.2|86212.9|86178.8|86193.8|86162.5|46
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|47
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|42
1631866250000|2021-09-17 08:10:50|86209.6|86184.6|86211.4|86186.4|86222.8|86187.1|86208.7|86172.7|41
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|47
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|86165|46
1631866320000|2021-09-17 08:12:00|86203|86178|86204|86179|86206.6|86181.6|86202.6|86177.6|44
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|86206.5|86181.5|34
1631866360000|2021-09-17 08:12:40|86209.6|86184.6|86215.7|86190.7|86221.9|86192.4|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|46
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|52
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|51
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|86196.2|86171.2|42
1631866570000|2021-09-17 08:16:10|86198.1|86173.1|86192.4|86167.4|86198.3|86173.3|86189.5|86164.5|42
1631866580000|2021-09-17 08:16:20|86192.3|86167.3|86193.4|86168.4|86194.8|86169.8|86190.8|86165.8|46
1631866590000|2021-09-17 08:16:30|86193.7|86168.7|86176.8|86151.8|86193.7|86168.7|86175.3|86150.3|61
1631866600000|2021-09-17 08:16:40|86177|86152|86178|86153|86179.1|86154.1|86176.8|86151.8|50
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|40
1631866630000|2021-09-17 08:17:10|86181.7|86156.7|86180.2|86155.2|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|51
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|46
1631866670000|2021-09-17 08:17:50|86185.8|86160.8|86186.7|86161.7|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|86185.8|86160.8|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|86173|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|36
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|32
1631866780000|2021-09-17 08:19:40|86185.2|86160.2|86198.9|86173.9|86198.9|86173.9|86184.5|86159.5|31
1631866790000|2021-09-17 08:19:50|86201.2|86176.2|86195|86170|86203.2|86178.2|86195|86170|48
1631866800000|2021-09-17 08:20:00|86195.3|86170.3|86197.7|86172.7|86198.4|86173.4|86194.9|86169.9|44
1631866810000|2021-09-17 08:20:10|86196.9|86171.9|86191.6|86166.6|86196.9|86171.9|86189.1|86164.1|39
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|44
1631866860000|2021-09-17 08:21:00|86182.5|86157.5|86188.1|86163.1|86189|86164|86182.2|86157.2|44
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|37
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|29
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|38
1631866970000|2021-09-17 08:22:50|86194|86169|86196.4|86171.4|86198.1|86173.1|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|58
1631867020000|2021-09-17 08:23:40|86200.9|86175.9|86202|86177|86202|86177|86200.1|86175.1|31
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|34
1631867070000|2021-09-17 08:24:30|86220.9|86195.9|86218.1|86193.1|86222.4|86197.4|86216.5|86191.5|48
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|86219.9|86194.9|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|86233.7|86183.7|86217.2|86192.2|86233.7|86197.8|86216.5|86183.4|35
1631867120000|2021-09-17 08:25:20|86217.4|86192.4|86216.8|86191.8|86217.6|86192.6|86213.4|86188.4|58
1631867130000|2021-09-17 08:25:30|86217.2|86192.2|86220.9|86195.9|86221.6|86196.6|86216.7|86191.7|32
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|52
1631867170000|2021-09-17 08:26:10|86245.2|86220.2|86246.5|86221.5|86247|86222|86244.3|86219.3|41
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|86232.3|86207.3|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|31
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|86231.2|86181.2|86231.4|86198.8|86215.5|86179.5|59
1631867230000|2021-09-17 08:27:10|86231.1|86181.1|86233.6|86183.6|86234.3|86194.6|86217|86181.1|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|48
1631867260000|2021-09-17 08:27:40|86215.9|86190.9|86216.4|86191.4|86217.7|86192.7|86215.4|86190.4|47
1631867270000|2021-09-17 08:27:50|86215.7|86190.7|86215.2|86190.2|86217.1|86192.1|86213.1|86188.1|36
1631867280000|2021-09-17 08:28:00|86214.7|86189.7|86229.9|86204.9|86229.9|86204.9|86210.8|86185.8|58
1631867290000|2021-09-17 08:28:10|86229.8|86204.8|86238.3|86213.3|86238.3|86213.3|86223.6|86198.6|51
1631867300000|2021-09-17 08:28:20|86237.5|86212.5|86232.8|86207.8|86252.2|86216.7|86230.4|86201.6|48
1631867310000|2021-09-17 08:28:30|86232.6|86207.6|86224.4|86174.4|86233.2|86208.2|86211.8|86163|48
1631867320000|2021-09-17 08:28:40|86224.2|86174.2|86223.9|86198.9|86228.3|86201.5|86214.9|86174|60
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|86231.4|86206.4|86231.4|86206.4|86234.3|86209.3|86230.8|86205.8|45
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|53
1631867410000|2021-09-17 08:30:10|86208.9|86183.9|86214.6|86164.6|86219.6|86184.2|86201.3|86161.3|69
1631867420000|2021-09-17 08:30:20|86214.5|86164.5|86211.7|86161.7|86214.5|86164.5|86209.9|86159.9|39
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|45
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|86175.7|86194.3|86162.7|42
1631867470000|2021-09-17 08:31:10|86199.9|86174.9|86206.9|86181.9|86208.4|86183.4|86199.9|86174.9|47
1631867480000|2021-09-17 08:31:20|86206.7|86181.7|86209.8|86184.8|86211.5|86186.5|86204.5|86179.5|53
1631867490000|2021-09-17 08:31:30|86209.7|86184.7|86208.8|86183.8|86210.1|86185.1|86205.9|86180.9|37
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|86211.4|86186.4|86211.4|86186.4|86206.7|86181.7|39
1631867520000|2021-09-17 08:32:00|86213.7|86188.7|86221.1|86196.1|86222.6|86197.6|86213.7|86188.7|52
1631867530000|2021-09-17 08:32:10|86221.7|86196.7|86230.1|86205.1|86239.8|86205.9|86221.3|86189.2|49
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|50
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|86236.6|86200.9|86219|86186.6|41
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|86221.4|86196.4|38
1631867660000|2021-09-17 08:34:20|86223.6|86198.6|86227.9|86202.9|86227.9|86202.9|86221.3|86196.3|45
1631867670000|2021-09-17 08:34:30|86227.4|86202.4|86229.1|86204.1|86229.1|86204.1|86226.1|86201.1|43
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|86268.9|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|50
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|86229.4|86191.1|38
1631867760000|2021-09-17 08:36:00|86239.7|86189.7|86243.9|86193.9|86244.1|86205.2|86225.3|86189.7|53
1631867770000|2021-09-17 08:36:10|86242.9|86192.9|86232.3|86207.3|86245.7|86208.2|86229.7|86192.9|49
1631867780000|2021-09-17 08:36:20|86232.6|86207.6|86228.6|86203.6|86234.2|86209.2|86227.4|86202.4|44
1631867790000|2021-09-17 08:36:30|86228.5|86203.5|86243.5|86193.5|86243.6|86205.8|86227.1|86191.5|37
1631867800000|2021-09-17 08:36:40|86243.3|86193.3|86242.1|86192.1|86243.5|86193.5|86241|86191|38
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|56
1631867850000|2021-09-17 08:37:30|86225.8|86200.8|86217.6|86192.6|86225.9|86200.9|86216.9|86191.9|48
1631867860000|2021-09-17 08:37:40|86218|86193|86212.8|86187.8|86218|86193|86212.1|86187.1|46
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|86191|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|60
1631867920000|2021-09-17 08:38:40|86180.8|86155.8|86180.8|86155.8|86184.6|86159.6|86180.5|86155.5|58
1631867930000|2021-09-17 08:38:50|86180.6|86155.6|86180.7|86155.7|86181.9|86156.9|86177.4|86152.4|50
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|49
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|56
1631867980000|2021-09-17 08:39:40|86156.9|86131.9|86160.9|86110.9|86160.9|86132.5|86147.2|86110.9|46
1631867990000|2021-09-17 08:39:50|86161.1|86111.1|86154|86129|86168.4|86140.6|86152.5|86111.1|61
1631868000000|2021-09-17 08:40:00|86153.8|86128.8|86153.2|86128.2|86153.8|86128.8|86148.7|86123.7|51
1631868010000|2021-09-17 08:40:10|86153.1|86128.1|86155.7|86130.7|86163.9|86138.9|86153.1|86128.1|63
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|54
1631868040000|2021-09-17 08:40:40|86145.9|86120.9|86146.3|86121.3|86147.1|86122.1|86144|86119|53
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|48
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|43
1631868090000|2021-09-17 08:41:30|86147.3|86122.3|86148.1|86123.1|86148.3|86123.3|86147.3|86122.3|24
1631868100000|2021-09-17 08:41:40|86148|86123|86145.8|86120.8|86148|86123|86145|86120|28
1631868110000|2021-09-17 08:41:50|86144.9|86119.9|86148.7|86123.7|86148.7|86123.7|86141.7|86116.7|29
1631868120000|2021-09-17 08:42:00|86149.1|86124.1|86171.3|86146.3|86171.3|86146.3|86149.1|86124.1|49
1631868130000|2021-09-17 08:42:10|86172.7|86147.7|86178.5|86153.5|86178.8|86153.8|86169.3|86144.3|65
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|60
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|57
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|48
1631868200000|2021-09-17 08:43:20|86152.3|86127.3|86165.3|86140.3|86165.3|86140.3|86152.3|86127.3|45
1631868210000|2021-09-17 08:43:30|86164.9|86139.9|86170.1|86145.1|86171.3|86146.3|86164.7|86139.7|49
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|36
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|45
1631868280000|2021-09-17 08:44:40|86177.9|86152.9|86180.4|86155.4|86180.9|86155.9|86177.9|86152.9|37
1631868290000|2021-09-17 08:44:50|86180.1|86155.1|86182.8|86157.8|86183.4|86158.4|86177.2|86152.2|51
1631868300000|2021-09-17 08:45:00|86182.5|86157.5|86181.4|86156.4|86186.8|86161.8|86181.4|86156.4|64
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|86186.3|86161.3|86170.6|86145.6|86186.3|86161.3|86169.4|86144.4|64
1631868330000|2021-09-17 08:45:30|86170.7|86145.7|86172.4|86147.4|86185.6|86148.8|86168.9|86133.9|52
1631868340000|2021-09-17 08:45:40|86171.3|86146.3|86168|86143|86171.8|86146.8|86167.6|86142.6|48
1631868350000|2021-09-17 08:45:50|86168.7|86143.7|86167.5|86142.5|86171.5|86146.5|86167.5|86142.5|44
1631868360000|2021-09-17 08:46:00|86167.6|86142.6|86175.4|86150.4|86175.4|86150.4|86166.4|86141.4|42
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|34
1631868430000|2021-09-17 08:47:10|86180.1|86155.1|86184.1|86159.1|86195.2|86159.3|86175.6|86145.2|50
1631868440000|2021-09-17 08:47:20|86185.5|86160.5|86188.6|86163.6|86198.7|86165.2|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|49
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|38
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|36
1631868530000|2021-09-17 08:48:50|86187.1|86162.1|86192.9|86167.9|86192.9|86167.9|86187|86162|35
1631868540000|2021-09-17 08:49:00|86193.8|86168.8|86181.2|86156.2|86204.3|86170|86181.2|86152.7|51
1631868550000|2021-09-17 08:49:10|86181.7|86156.7|86179.6|86154.6|86181.7|86156.7|86179|86154|35
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|45
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|44
1631868620000|2021-09-17 08:50:20|86177.2|86152.2|86164.4|86139.4|86177.9|86152.9|86158.5|86125.7|60
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|86165.3|86140.3|86178.7|86128.7|86179.5|86141.6|86165.3|86128.5|20
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|49
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|34
1631868700000|2021-09-17 08:51:40|86167.7|86142.7|86168.1|86143.1|86169.2|86144.2|86167.1|86142.1|27
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|54
1631868780000|2021-09-17 08:53:00|86193.1|86168.1|86193.4|86168.4|86194.3|86169.3|86192.2|86167.2|36
1631868790000|2021-09-17 08:53:10|86193.5|86168.5|86190.3|86165.3|86194.1|86169.1|86189.7|86164.7|33
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|32
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|86103.5|38
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|42
1631868880000|2021-09-17 08:54:40|86163.8|86138.8|86180.5|86130.5|86180.5|86143.1|86163|86126.8|36
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|86122|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|86181|86143.2|86163.7|86130.2|34
1631868940000|2021-09-17 08:55:40|86163.1|86138.1|86160.7|86135.7|86169|86144|86159.7|86134.7|51
1631868950000|2021-09-17 08:55:50|86160.3|86135.3|86174.8|86124.8|86176.9|86137.7|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|86134.1|86158.1|86121.3|29
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|34
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|86181.6|86144|86166.7|86127.2|38
1631869050000|2021-09-17 08:57:30|86168.8|86143.8|86166.3|86141.3|86169.3|86144.3|86166.3|86141.3|35
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|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|40
1631869170000|2021-09-17 08:59:30|86169|86119|86167.8|86117.8|86173.2|86131.3|86156.3|86117.3|56
1631869180000|2021-09-17 08:59:40|86167|86117|86160.7|86110.7|86167|86117|86156.9|86106.9|56
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|50
1631869210000|2021-09-17 09:00:10|86160.7|86110.7|86177.3|86127.3|86177.4|86127.4|86156.9|86106.9|52
1631869220000|2021-09-17 09:00:20|86177.4|86127.4|86164.7|86114.7|86177.9|86127.9|86163.4|86113.4|57
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|86106.5|52
1631869270000|2021-09-17 09:01:10|86167.1|86117.1|86157|86132|86169.7|86133.2|86152.1|86114.2|55
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|86175.5|86137.1|86161.7|86121.2|44
1631869300000|2021-09-17 09:01:40|86174|86124|86171.8|86121.8|86175.2|86125.2|86171.4|86121.4|35
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|29
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|86161.9|86136.9|32
1631869350000|2021-09-17 09:02:30|86162.8|86137.8|86162.7|86137.7|86162.8|86137.8|86161.6|86136.6|16
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|37
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|86192.5|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|57
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|86138.1|86143.8|86105.2|55
1631869520000|2021-09-17 09:05:20|86156.8|86106.8|86161.3|86111.3|86161.3|86123.7|86146.8|86106.8|35
1631869530000|2021-09-17 09:05:30|86161|86111|86145.3|86120.3|86165|86120.5|86144.5|86107.7|53
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|66
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|86144.8|86163|86125.6|41
1631869590000|2021-09-17 09:06:30|86176|86126|86192.6|86142.6|86194.5|86150.9|86169.2|86124.6|35
1631869600000|2021-09-17 09:06:40|86192.8|86142.8|86191.7|86141.7|86193|86143|86191.2|86141.2|25
1631869610000|2021-09-17 09:06:50|86191.8|86141.8|86184.5|86159.5|86197.8|86159.5|86184.5|86141.5|39
1631869620000|2021-09-17 09:07:00|86193.8|86143.8|86173.7|86148.7|86193.8|86155|86172.6|86134.9|53
1631869630000|2021-09-17 09:07:10|86172.9|86147.9|86184.3|86134.3|86184.4|86148.2|86171|86134|35
1631869640000|2021-09-17 09:07:20|86184.5|86134.5|86193.1|86143.1|86193.9|86152.8|86177.8|86134.5|45
1631869650000|2021-09-17 09:07:30|86193|86143|86190.1|86140.1|86193|86143|86188.7|86138.7|43
1631869660000|2021-09-17 09:07:40|86190.8|86140.8|86194.7|86144.7|86195.2|86158.6|86181.5|86140.8|39
1631869670000|2021-09-17 09:07:50|86194.8|86144.8|86192.8|86142.8|86197.4|86159.4|86183.7|86142.5|41
1631869680000|2021-09-17 09:08:00|86192.4|86142.4|86205.8|86155.8|86206.7|86169.3|86183.7|86142.4|43
1631869690000|2021-09-17 09:08:10|86205.6|86155.6|86218.3|86168.3|86218.9|86172.5|86196.8|86155|45
1631869700000|2021-09-17 09:08:20|86219.2|86169.2|86223|86173|86224.1|86180.2|86205.2|86167.4|54
1631869710000|2021-09-17 09:08:30|86220.6|86170.6|86217.5|86167.5|86223.9|86173.9|86213.5|86163.5|62
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|86224.2|86174.2|86227.7|86177.7|86224.2|86174.2|34
1631869740000|2021-09-17 09:09:00|86223.9|86173.9|86222.1|86172.1|86230.8|86180.8|86222.1|86172.1|51
1631869750000|2021-09-17 09:09:10|86222.4|86172.4|86228.8|86178.8|86230.3|86194.5|86216.4|86172.4|45
1631869760000|2021-09-17 09:09:20|86230|86180|86222.9|86197.9|86236.3|86198|86222.6|86179.6|42
1631869770000|2021-09-17 09:09:30|86223.1|86198.1|86224.4|86199.4|86224.5|86199.5|86221.7|86196.7|42
1631869780000|2021-09-17 09:09:40|86224.3|86199.3|86224.1|86199.1|86224.8|86199.8|86223.7|86198.7|27
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|86198.9|86214.7|86178.8|61
1631869810000|2021-09-17 09:10:10|86216.6|86191.6|86215.5|86190.5|86218|86193|86212.3|86187.3|53
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|48
1631869850000|2021-09-17 09:10:50|86228.8|86203.8|86223.3|86198.3|86228.8|86203.8|86223.3|86198.3|45
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|86229.6|86204.6|86240.8|86190.8|86244.3|86206.6|86229.2|86190.3|40
1631869890000|2021-09-17 09:11:30|86241|86191|86222.8|86197.8|86241|86203.8|86221.5|86190.2|35
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|86227.4|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|86183.2|56
1631869930000|2021-09-17 09:12:10|86225.2|86200.2|86225.6|86200.6|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|86217.9|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|49
1631869980000|2021-09-17 09:13:00|86234.2|86209.2|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|86222.9|86197.9|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|50
1631870020000|2021-09-17 09:13:40|86212.9|86187.9|86218.3|86193.3|86218.5|86193.5|86212.7|86187.7|42
1631870030000|2021-09-17 09:13:50|86218|86193|86224.7|86199.7|86234.5|86199.7|86215.4|86182.1|52
1631870040000|2021-09-17 09:14:00|86224.6|86199.6|86236.5|86186.5|86236.7|86208.7|86224.5|86185.4|61
1631870050000|2021-09-17 09:14:10|86236.4|86186.4|86235.9|86185.9|86237.2|86202.9|86222.5|86184.6|46
1631870060000|2021-09-17 09:14:20|86235.8|86185.8|86222.9|86197.9|86235.8|86199|86221.9|86185.8|46
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|49
1631870090000|2021-09-17 09:14:50|86229.1|86204.1|86229.2|86204.2|86231.3|86206.3|86228|86203|54
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|86233.1|86208.1|86234.1|86209.1|86229.7|86204.7|37
1631870140000|2021-09-17 09:15:40|86232|86207|86234.6|86209.6|86235.3|86210.3|86228|86203|49
1631870150000|2021-09-17 09:15:50|86235.1|86210.1|86230.4|86205.4|86235.1|86210.1|86229.3|86204.3|61
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|86226|86201|48
1631870190000|2021-09-17 09:16:30|86230.3|86205.3|86220.1|86195.1|86230.9|86205.9|86217.7|86192.7|44
1631870200000|2021-09-17 09:16:40|86221.6|86196.6|86223.7|86198.7|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|45
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|86221.4|86196.4|86215.2|86190.2|50
1631870270000|2021-09-17 09:17:50|86219.8|86194.8|86224|86199|86225.8|86200.8|86217.8|86192.8|48
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|37
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|44
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|86227.4|86202.4|86232|86207|86222.9|86197.9|51
1631870350000|2021-09-17 09:19:10|86227.6|86202.6|86225.3|86200.3|86229|86204|86223.4|86198.4|51
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|36
1631870390000|2021-09-17 09:19:50|86218.9|86193.9|86209.6|86184.6|86218.9|86193.9|86208.5|86183.5|52
1631870400000|2021-09-17 09:20:00|86209.4|86184.4|86209.2|86184.2|86212.6|86187.6|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|37
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|55
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|43
1631870530000|2021-09-17 09:22:10|86230.4|86205.4|86231.7|86206.7|86232.2|86207.2|86230.4|86205.4|25
1631870540000|2021-09-17 09:22:20|86231.8|86206.8|86230.5|86205.5|86231.8|86206.8|86227.7|86202.7|44
1631870550000|2021-09-17 09:22:30|86230.4|86205.4|86231.6|86206.6|86234|86209|86228.6|86203.6|48
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|42
1631870580000|2021-09-17 09:23:00|86225.5|86200.5|86217.2|86192.2|86225.6|86200.6|86217.2|86192.2|49
1631870590000|2021-09-17 09:23:10|86217.1|86192.1|86214.4|86189.4|86218|86193|86213.8|86188.8|49
1631870600000|2021-09-17 09:23:20|86214.6|86189.6|86213.4|86188.4|86216.1|86191.1|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|44
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|46
1631870660000|2021-09-17 09:24:20|86240|86215|86236.4|86211.4|86240.1|86215.1|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|42
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|86228.8|86203.8|34
1631870710000|2021-09-17 09:25:10|86230.2|86205.2|86232.4|86207.4|86233.5|86208.5|86230|86205|50
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|48
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|37
1631870800000|2021-09-17 09:26:40|86239|86214|86235.7|86210.7|86239|86214|86233.8|86208.8|28
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|86227.8|86202.8|86228.2|86203.2|86232.2|86207.2|86227.6|86202.6|51
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|51
1631870870000|2021-09-17 09:27:50|86229.2|86204.2|86229.4|86204.4|86230.2|86205.2|86228|86203|23
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|86231.1|86206.1|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|40
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|46
1631870950000|2021-09-17 09:29:10|86226.7|86201.7|86225.9|86200.9|86226.8|86201.8|86224.9|86199.9|34
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|30
1631870980000|2021-09-17 09:29:40|86228.1|86203.1|86228.3|86203.3|86228.6|86203.6|86227|86202|24
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|51
1631871010000|2021-09-17 09:30:10|86235.6|86210.6|86240.3|86215.3|86241.1|86216.1|86235.6|86210.6|48
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|86213.8|86188.8|35
1631871080000|2021-09-17 09:31:20|86215.3|86190.3|86218|86193|86218.7|86193.7|86215|86190|37
1631871090000|2021-09-17 09:31:30|86215.6|86190.6|86216.2|86191.2|86216.4|86191.4|86214.4|86189.4|32
1631871100000|2021-09-17 09:31:40|86216.5|86191.5|86213.7|86188.7|86216.5|86191.5|86212.2|86187.2|34
1631871110000|2021-09-17 09:31:50|86213.6|86188.6|86206.5|86181.5|86213.7|86188.7|86202.6|86177.6|39
1631871120000|2021-09-17 09:32:00|86206.4|86181.4|86199.6|86174.6|86208|86183|86197.6|86172.6|48
1631871130000|2021-09-17 09:32:10|86199.3|86174.3|86215.2|86190.2|86225.5|86190.9|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|38
1631871160000|2021-09-17 09:32:40|86212|86187|86205.6|86180.6|86214.3|86189.3|86205.5|86180.5|47
1631871170000|2021-09-17 09:32:50|86205.8|86180.8|86217.3|86192.3|86217.3|86192.3|86205.3|86180.3|53
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|35
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|41
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|86218.6|86193.6|86221.9|86196.9|86215.6|86190.6|48
1631871240000|2021-09-17 09:34:00|86218.7|86193.7|86214.1|86189.1|86218.7|86193.7|86213.2|86188.2|39
1631871250000|2021-09-17 09:34:10|86214.3|86189.3|86215|86190|86216.9|86191.9|86213.2|86188.2|33
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|86225.5|86200.5|86218.4|86193.4|56
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|86226.3|86201.3|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|50
1631871320000|2021-09-17 09:35:20|86225|86200|86226.3|86201.3|86230.8|86205.8|86224.3|86199.3|48
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|86228.3|86203.3|86222.6|86197.6|86228.3|86203.3|86222.3|86197.3|27
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|86227.8|86202.8|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|86197.9|86160.2|52
1631871440000|2021-09-17 09:37:20|86215|86165|86214.1|86164.1|86215.8|86178.2|86200.7|86163.5|35
1631871450000|2021-09-17 09:37:30|86214.2|86164.2|86194.1|86169.1|86214.2|86174.4|86193.1|86155.1|48
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|51
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|40
1631871500000|2021-09-17 09:38:20|86195|86145|86188.6|86163.6|86201.3|86163.6|86186.3|86145|39
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|86193.5|86168.5|86197|86172|86191|86166|51
1631871530000|2021-09-17 09:38:50|86193.1|86168.1|86196|86171|86196|86171|86192.9|86167.9|36
1631871540000|2021-09-17 09:39:00|86196.3|86171.3|86207.3|86182.3|86222|86185.2|86196.3|86167.5|63
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|26
1631871590000|2021-09-17 09:39:50|86225.8|86175.8|86225|86175|86226.2|86187.9|86211.8|86174.6|33
1631871600000|2021-09-17 09:40:00|86225.2|86175.2|86217.7|86192.7|86226.4|86192.7|86214.9|86174.2|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|46
1631871630000|2021-09-17 09:40:30|86218.2|86193.2|86218.5|86193.5|86219.1|86194.1|86216.3|86191.3|32
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|86215.6|86190.6|86219.6|86194.6|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|41
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|29
1631871720000|2021-09-17 09:42:00|86223.9|86198.9|86214.1|86189.1|86224.4|86199.4|86213.4|86188.4|46
1631871730000|2021-09-17 09:42:10|86214.3|86189.3|86211.2|86186.2|86215.4|86190.4|86210.3|86185.3|39
1631871740000|2021-09-17 09:42:20|86211.4|86186.4|86208.9|86183.9|86211.7|86186.7|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|50
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|86227.7|86198.4|86214.2|86176.5|46
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|52
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|56
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|47
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|52
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|41
1631871940000|2021-09-17 09:45:40|86216.3|86191.3|86215.4|86190.4|86217.6|86192.6|86213|86188|55
1631871950000|2021-09-17 09:45:50|86215.9|86190.9|86212.8|86187.8|86218.2|86193.2|86212.8|86187.8|44
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|52
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|47
1631872010000|2021-09-17 09:46:50|86204.2|86179.2|86212.1|86187.1|86212.1|86187.1|86202.7|86177.7|49
1631872020000|2021-09-17 09:47:00|86212.2|86187.2|86211.9|86186.9|86212.7|86187.7|86209.9|86184.9|35
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|46
1631872050000|2021-09-17 09:47:30|86202.4|86177.4|86198.2|86173.2|86206.7|86181.7|86197.3|86172.3|50
1631872060000|2021-09-17 09:47:40|86198.3|86173.3|86198.1|86173.1|86199.8|86174.8|86197.6|86172.6|30
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|30
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|44
1631872130000|2021-09-17 09:48:50|86200.5|86175.5|86194.2|86169.2|86213.5|86176.6|86190.5|86163.5|61
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|47
1631872160000|2021-09-17 09:49:20|86206.4|86181.4|86188.2|86163.2|86206.5|86181.5|86184.4|86153.5|36
1631872170000|2021-09-17 09:49:30|86198.7|86148.7|86182.2|86157.2|86198.7|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|49
1631872190000|2021-09-17 09:49:50|86172.3|86147.3|86184.7|86159.7|86184.9|86159.9|86172.3|86147.3|49
1631872200000|2021-09-17 09:50:00|86184.6|86159.6|86180.7|86155.7|86184.9|86159.9|86174|86149|60
1631872210000|2021-09-17 09:50:10|86181|86156|86184.8|86159.8|86198|86163.3|86180|86148|58
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|86193|86168|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|86181.4|86156.4|86184.6|86159.6|86181.1|86156.1|35
1631872310000|2021-09-17 09:51:50|86180.2|86155.2|86180.9|86155.9|86183.7|86158.7|86177|86152|32
1631872320000|2021-09-17 09:52:00|86182.5|86157.5|86183.7|86158.7|86184|86159|86181.9|86156.9|40
1631872330000|2021-09-17 09:52:10|86183.5|86158.5|86180|86155|86183.5|86158.5|86180|86155|25
1631872340000|2021-09-17 09:52:20|86179.5|86154.5|86182.5|86157.5|86183.3|86158.3|86178.6|86153.6|37
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|86182.4|86157.4|86178.3|86153.3|30
1631872380000|2021-09-17 09:53:00|86181.2|86156.2|86213.2|86163.2|86213.9|86175.6|86180.7|86155.7|60
1631872390000|2021-09-17 09:53:10|86214.2|86164.2|86211.9|86161.9|86218.3|86173|86197.2|86156.8|53
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|86182.6|86202.1|86168|59
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|86207.6|86182.6|86208.1|86183.1|86205.5|86180.5|39
1631872440000|2021-09-17 09:54:00|86207.9|86182.9|86173.4|86123.4|86226.5|86189|86167.5|86117.5|65
1631872450000|2021-09-17 09:54:10|86171.8|86121.8|86239.6|86189.6|86241.7|86191.7|86166.3|86116.3|75
1631872460000|2021-09-17 09:54:20|86239.1|86189.1|86221.2|86171.2|86241.2|86191.2|86221.2|86171.2|70
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|62
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|61
1631872530000|2021-09-17 09:55:30|86217.2|86167.2|86210.8|86160.8|86217.2|86167.2|86207.3|86157.3|54
1631872540000|2021-09-17 09:55:40|86211.2|86161.2|86208.7|86158.7|86213.8|86163.8|86207.7|86157.7|55
1631872550000|2021-09-17 09:55:50|86208.4|86158.4|86210|86160|86212.4|86162.4|86206.3|86156.3|42
1631872560000|2021-09-17 09:56:00|86210.7|86160.7|86222.6|86172.6|86223.3|86183.7|86201.6|86160.7|60
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|86213|86188|86224.5|86188|86204.6|86166.9|46
1631872590000|2021-09-17 09:56:30|86214.3|86189.3|86216.4|86191.4|86231.3|86194|86210|86179.3|57
1631872600000|2021-09-17 09:56:40|86216.9|86191.9|86195.1|86170.1|86216.9|86191.9|86193.1|86158.2|53
1631872610000|2021-09-17 09:56:50|86192.1|86167.1|86192.1|86167.1|86205.3|86168.9|86191.3|86155.3|42
1631872620000|2021-09-17 09:57:00|86192.5|86167.5|86189.3|86164.3|86192.5|86167.5|86186.5|86161.5|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|86152.4|48
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|51
1631872680000|2021-09-17 09:58:00|86186.8|86161.8|86179.7|86154.7|86187|86162|86178.3|86153.3|52
1631872690000|2021-09-17 09:58:10|86179.6|86154.6|86182.2|86157.2|86183.6|86158.6|86179.6|86154.6|54
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|86156.7|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|39
1631872730000|2021-09-17 09:58:50|86171.2|86146.2|86164.3|86139.3|86177.4|86147.7|86158.7|86127.4|57
1631872740000|2021-09-17 09:59:00|86177.8|86127.8|86174.1|86149.1|86178.3|86149.3|86160|86127.8|63
1631872750000|2021-09-17 09:59:10|86173.9|86148.9|86172.2|86147.2|86175.6|86150.6|86171.2|86146.2|54
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|44
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|86122.8|49
1631872800000|2021-09-17 10:00:00|86163.1|86138.1|86179.2|86154.2|86192.5|86155.4|86162.3|86137.3|66
1631872810000|2021-09-17 10:00:10|86179.1|86154.1|86170.4|86145.4|86179.1|86154.1|86170.3|86145.3|58
1631872820000|2021-09-17 10:00:20|86168.4|86143.4|86168.3|86143.3|86171.3|86146.3|86167|86142|53
1631872830000|2021-09-17 10:00:30|86168.4|86143.4|86162.4|86137.4|86168.7|86143.7|86161.6|86136.6|57
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|48
1631872860000|2021-09-17 10:01:00|86159.9|86134.9|86156.9|86131.9|86160.2|86135.2|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|86161.2|86136.2|86158.8|86133.8|39
1631872890000|2021-09-17 10:01:30|86161|86136|86159.6|86134.6|86162.2|86137.2|86157.5|86132.5|51
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|86160|86135|25
1631872930000|2021-09-17 10:02:10|86160|86135|86157.1|86132.1|86160.4|86135.4|86156.7|86131.7|39
1631872940000|2021-09-17 10:02:20|86157.4|86132.4|86157.5|86132.5|86158|86133|86155.9|86130.9|34
1631872950000|2021-09-17 10:02:30|86159.5|86134.5|86157.8|86132.8|86159.5|86134.5|86156.8|86131.8|40
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|86140.8|86115.8|50
1631873000000|2021-09-17 10:03:20|86144.8|86119.8|86141|86116|86145.3|86120.3|86138.1|86113.1|41
1631873010000|2021-09-17 10:03:30|86140.4|86115.4|86145.8|86120.8|86148.9|86123.9|86140|86115|49
1631873020000|2021-09-17 10:03:40|86145.6|86120.6|86161.7|86136.7|86161.7|86136.7|86145.6|86120.6|57
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|46
1631873050000|2021-09-17 10:04:10|86156.5|86131.5|86155.7|86130.7|86157.5|86132.5|86154.7|86129.7|42
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|86158.4|86133.4|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|86164.5|86139.5|86159.1|86134.1|45
1631873100000|2021-09-17 10:05:00|86162.7|86137.7|86157.6|86132.6|86163.9|86138.9|86156.5|86131.5|42
1631873110000|2021-09-17 10:05:10|86157.3|86132.3|86152.6|86127.6|86165.4|86132.9|86150|86114.2|46
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|86163.7|86138.7|86163.7|86138.7|86156.6|86131.6|28
1631873160000|2021-09-17 10:06:00|86163.3|86138.3|86165.3|86140.3|86179|86142.7|86163.3|86125.2|50
1631873170000|2021-09-17 10:06:10|86165.6|86140.6|86167.3|86142.3|86168.1|86143.1|86161.4|86136.4|45
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|37
1631873220000|2021-09-17 10:07:00|86163.3|86138.3|86156.5|86131.5|86164|86139|86156.3|86131.3|39
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|29
1631873260000|2021-09-17 10:07:40|86152|86127|86156.2|86131.2|86157|86132|86152|86127|45
1631873270000|2021-09-17 10:07:50|86156.1|86131.1|86155.9|86130.9|86156.3|86131.3|86152|86127|38
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|43
1631873300000|2021-09-17 10:08:20|86156.7|86131.7|86159.4|86134.4|86160|86135|86154.7|86129.7|37
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|86161.4|86136.4|86157.9|86132.9|86162.4|86137.4|86156.8|86131.8|55
1631873330000|2021-09-17 10:08:50|86158.3|86133.3|86156.4|86131.4|86161.5|86136.5|86156.4|86131.4|48
1631873340000|2021-09-17 10:09:00|86155.1|86130.1|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|51
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|56
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|86191.9|86158|86176.3|86140.2|51
1631873430000|2021-09-17 10:10:30|86178.5|86153.5|86170.1|86145.1|86178.8|86153.8|86170.1|86145.1|52
1631873440000|2021-09-17 10:10:40|86168.6|86143.6|86169.1|86144.1|86169.9|86144.9|86168.3|86143.3|37
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|49
1631873490000|2021-09-17 10:11:30|86165.9|86140.9|86168.3|86143.3|86168.7|86143.7|86165.5|86140.5|39
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|86179.9|86154.9|86173.2|86148.2|46
1631873520000|2021-09-17 10:12:00|86179.2|86154.2|86178.1|86153.1|86180.2|86155.2|86176|86151|38
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|45
1631873570000|2021-09-17 10:12:50|86177.4|86152.4|86172|86147|86177.8|86152.8|86171.3|86146.3|39
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|44
1631873610000|2021-09-17 10:13:30|86165.5|86140.5|86166.7|86141.7|86167.6|86142.6|86165.1|86140.1|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|86180.4|86155.4|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|36
1631873700000|2021-09-17 10:15:00|86177.8|86152.8|86174.7|86149.7|86188.5|86154.1|86172.9|86138.5|48
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|45
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|55
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|43
1631873780000|2021-09-17 10:16:20|86182.4|86157.4|86182.5|86157.5|86183.7|86158.7|86181|86156|37
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|86187.7|86162.7|86183.6|86158.6|36
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|34
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|86198.9|86173.9|86196.9|86171.9|23
1631873960000|2021-09-17 10:19:20|86198.2|86173.2|86194.5|86169.5|86198.2|86173.2|86193.5|86168.5|37
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|33
1631874010000|2021-09-17 10:20:10|86195.5|86170.5|86193.3|86168.3|86196.3|86171.3|86192.9|86167.9|35
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|42
1631874040000|2021-09-17 10:20:40|86193|86168|86187.8|86162.8|86193.2|86168.2|86186.7|86161.7|42
1631874050000|2021-09-17 10:20:50|86188|86163|86190.9|86165.9|86191.3|86166.3|86187.2|86162.2|30
1631874060000|2021-09-17 10:21:00|86190.5|86165.5|86186.4|86161.4|86191.3|86166.3|86185|86160|35
1631874070000|2021-09-17 10:21:10|86186.5|86161.5|86186.3|86161.3|86186.7|86161.7|86184.6|86159.6|34
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|39
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|54
1631874160000|2021-09-17 10:22:40|86205.6|86180.6|86213.7|86188.7|86214|86189|86205.6|86180.6|43
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|86201.4|86176.4|43
1631874210000|2021-09-17 10:23:30|86202.5|86177.5|86203.8|86178.8|86204|86179|86202.3|86177.3|38
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|42
1631874260000|2021-09-17 10:24:20|86205.7|86180.7|86208|86183|86208|86183|86205.4|86180.4|40
1631874270000|2021-09-17 10:24:30|86207.4|86182.4|86206.2|86181.2|86207.6|86182.6|86205.3|86180.3|35
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|33
1631874380000|2021-09-17 10:26:20|86221.4|86196.4|86223.1|86198.1|86223.6|86198.6|86218.5|86193.5|42
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|86186.7|86190|86150.1|49
1631874420000|2021-09-17 10:27:00|86194.7|86169.7|86192.5|86167.5|86194.9|86169.9|86190.1|86165.1|51
1631874430000|2021-09-17 10:27:10|86192.2|86167.2|86184|86159|86192.5|86167.5|86182|86157|53
1631874440000|2021-09-17 10:27:20|86183.6|86158.6|86185.4|86160.4|86197.4|86160.6|86177.7|86146.9|47
1631874450000|2021-09-17 10:27:30|86185.5|86160.5|86177.4|86152.4|86185.5|86160.5|86175.9|86150.9|40
1631874460000|2021-09-17 10:27:40|86177.5|86152.5|86177.5|86152.5|86178.5|86153.5|86177.2|86152.2|35
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|37
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|27
1631874540000|2021-09-17 10:29:00|86171.8|86146.8|86163.2|86138.2|86171.8|86146.8|86162.2|86137.2|45
1631874550000|2021-09-17 10:29:10|86163.5|86138.5|86163.6|86138.6|86165.6|86140.6|86161.4|86136.4|38
1631874560000|2021-09-17 10:29:20|86163.7|86138.7|86164.8|86139.8|86166.5|86141.5|86162.8|86137.8|47
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|52
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|86176.8|86151.8|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|86194.7|86169.7|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|34
1631874630000|2021-09-17 10:30:30|86177.4|86152.4|86171|86146|86185.2|86152.4|86170.5|86133.6|39
1631874640000|2021-09-17 10:30:40|86170.9|86145.9|86166.8|86141.8|86171.4|86146.4|86166.4|86141.4|51
1631874650000|2021-09-17 10:30:50|86166.6|86141.6|86166.7|86141.7|86167.3|86142.3|86165.9|86140.9|39
1631874660000|2021-09-17 10:31:00|86166.9|86141.9|86175.2|86150.2|86175.4|86150.4|86166.9|86141.9|52
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|40
1631874750000|2021-09-17 10:32:30|86182|86157|86178|86153|86183.3|86158.3|86177.9|86152.9|26
1631874760000|2021-09-17 10:32:40|86178.9|86153.9|86184.2|86159.2|86185.4|86160.4|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|43
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|42
1631874800000|2021-09-17 10:33:20|86192.4|86167.4|86190.9|86165.9|86192.4|86167.4|86189.5|86164.5|31
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|32
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|86150.4|39
1631874920000|2021-09-17 10:35:20|86200.7|86150.7|86190.3|86165.3|86201.3|86166.1|86186.6|86150|37
1631874930000|2021-09-17 10:35:30|86189.5|86164.5|86189.2|86164.2|86190.2|86165.2|86187.8|86162.8|33
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|35
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|30
1631874980000|2021-09-17 10:36:20|86184.6|86159.6|86183.4|86158.4|86184.7|86159.7|86181.3|86156.3|27
1631874990000|2021-09-17 10:36:30|86184.1|86159.1|86183.7|86158.7|86184.1|86159.1|86182.2|86157.2|35
1631875000000|2021-09-17 10:36:40|86183.5|86158.5|86188|86163|86188.3|86163.3|86182.9|86157.9|31
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|44
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|31
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|18
1631875100000|2021-09-17 10:38:20|86178.9|86153.9|86176.1|86151.1|86179.1|86154.1|86175.4|86150.4|33
1631875110000|2021-09-17 10:38:30|86176.3|86151.3|86181.6|86156.6|86182.9|86157.9|86176.3|86151.3|35
1631875120000|2021-09-17 10:38:40|86182.4|86157.4|86180|86155|86183|86158|86179.5|86154.5|32
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|49
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|28
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|86178.3|86153.3|86181.9|86156.9|86178.3|86153.3|16
1631875260000|2021-09-17 10:41:00|86179.1|86154.1|86178|86153|86183.1|86158.1|86177.8|86152.8|49
1631875270000|2021-09-17 10:41:10|86177.8|86152.8|86176.3|86151.3|86179.3|86154.3|86174.9|86149.9|51
1631875280000|2021-09-17 10:41:20|86176|86151|86178.1|86153.1|86178.8|86153.8|86169.9|86144.9|49
1631875290000|2021-09-17 10:41:30|86178.4|86153.4|86183.4|86158.4|86184.6|86159.6|86177.4|86152.4|44
1631875300000|2021-09-17 10:41:40|86183.9|86158.9|86180.5|86155.5|86184.3|86159.3|86180|86155|38
1631875310000|2021-09-17 10:41:50|86180.2|86155.2|86169.9|86144.9|86180.9|86155.9|86169.3|86144.3|48
1631875320000|2021-09-17 10:42:00|86169.7|86144.7|86174.8|86149.8|86175.6|86150.6|86169.7|86144.7|43
1631875330000|2021-09-17 10:42:10|86174.5|86149.5|86172.4|86147.4|86178.6|86153.6|86169.8|86144.8|46
1631875340000|2021-09-17 10:42:20|86171.9|86146.9|86169.7|86144.7|86176.5|86151.5|86169.3|86144.3|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|86188.5|86163.5|86182.4|86157.4|51
1631875380000|2021-09-17 10:43:00|86188.2|86163.2|86188.4|86163.4|86189.6|86164.6|86187.9|86162.9|39
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|86191.4|86166.4|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|51
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|40
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|55
1631875530000|2021-09-17 10:45:30|86206.6|86181.6|86202.2|86177.2|86208.1|86183.1|86200.9|86175.9|44
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|46
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|86194.5|86169.5|86199.3|86174.3|86200.4|86175.4|86194.5|86169.5|39
1631875580000|2021-09-17 10:46:20|86199|86174|86206.3|86181.3|86207.4|86182.4|86199|86174|34
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|41
1631875610000|2021-09-17 10:46:50|86215.6|86190.6|86213.6|86188.6|86219.6|86194.6|86213.6|86188.6|48
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|47
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|86207.7|86182.7|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|31
1631875770000|2021-09-17 10:49:30|86202.1|86177.1|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|48
1631875810000|2021-09-17 10:50:10|86219.4|86194.4|86219.8|86194.8|86220.2|86195.2|86218.9|86193.9|30
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|24
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|86185.9|86160.9|86187.9|86162.9|86188.7|86163.7|86185.9|86160.9|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|17
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|41
1631875960000|2021-09-17 10:52:40|86185.4|86160.4|86186.1|86161.1|86186.1|86161.1|86184.5|86159.5|26
1631875970000|2021-09-17 10:52:50|86186|86161|86186.2|86161.2|86186.5|86161.5|86183.2|86158.2|30
1631875980000|2021-09-17 10:53:00|86186.5|86161.5|86189.2|86164.2|86189.4|86164.4|86185.3|86160.3|39
1631875990000|2021-09-17 10:53:10|86189.3|86164.3|86215.4|86190.4|86216.3|86191.3|86189.3|86164.3|46
1631876000000|2021-09-17 10:53:20|86215.3|86190.3|86213.6|86188.6|86215.5|86190.5|86212.8|86187.8|45
1631876010000|2021-09-17 10:53:30|86213.9|86188.9|86207.7|86182.7|86218.7|86193.7|86206.5|86181.5|57
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|45
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|86205.8|86180.8|86207.4|86182.4|86202.7|86177.7|48
1631876080000|2021-09-17 10:54:40|86205.9|86180.9|86206.4|86181.4|86206.4|86181.4|86203|86178|40
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|39
1631876110000|2021-09-17 10:55:10|86201.1|86176.1|86204.9|86179.9|86205.1|86180.1|86200.9|86175.9|35
1631876120000|2021-09-17 10:55:20|86205.4|86180.4|86205.2|86180.2|86205.8|86180.8|86204.7|86179.7|19
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|86205.1|86180.1|86202.4|86177.4|32
1631876160000|2021-09-17 10:56:00|86204.7|86179.7|86203.9|86178.9|86204.9|86179.9|86203.4|86178.4|39
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|86179|86204.2|86179.2|86201.6|86176.6|42
1631876190000|2021-09-17 10:56:30|86204.4|86179.4|86206.5|86181.5|86206.5|86181.5|86204.3|86179.3|27
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|47
1631876260000|2021-09-17 10:57:40|86214.5|86189.5|86198.4|86173.4|86214.6|86189.6|86197.3|86172.3|49
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|39
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|86186.9|86161.9|86190.7|86165.7|86191.3|86166.3|86186.8|86161.8|28
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|28
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|28
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|86188.6|86163.6|86186.8|86161.8|34
1631876410000|2021-09-17 11:00:10|86186.6|86161.6|86190.1|86165.1|86190.3|86165.3|86186.5|86161.5|30
1631876420000|2021-09-17 11:00:20|86190|86165|86190.8|86165.8|86191.1|86166.1|86189.8|86164.8|25
1631876430000|2021-09-17 11:00:30|86190.9|86165.9|86189.4|86164.4|86194.7|86169.7|86188.7|86163.7|42
1631876440000|2021-09-17 11:00:40|86190.9|86165.9|86189|86164|86191.1|86166.1|86186.7|86161.7|28
1631876450000|2021-09-17 11:00:50|86188|86163|86182|86157|86188.5|86163.5|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|35
1631876470000|2021-09-17 11:01:10|86176.5|86151.5|86179.2|86154.2|86180.7|86155.7|86174.3|86149.3|35
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|43
1631876500000|2021-09-17 11:01:40|86182.7|86157.7|86181|86156|86182.7|86157.7|86180.6|86155.6|23
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|40
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|41
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|32
1631876620000|2021-09-17 11:03:40|86196.5|86171.5|86196.4|86171.4|86196.8|86171.8|86194.9|86169.9|25
1631876630000|2021-09-17 11:03:50|86196.6|86171.6|86200.6|86175.6|86201.5|86176.5|86195.7|86170.7|27
1631876640000|2021-09-17 11:04:00|86201.4|86176.4|86206.9|86181.9|86208.1|86183.1|86201|86176|43
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|47
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|46
1631876690000|2021-09-17 11:04:50|86202.1|86177.1|86206.7|86181.7|86207.2|86182.2|86201.8|86176.8|45
1631876700000|2021-09-17 11:05:00|86205.6|86180.6|86201.9|86176.9|86206.6|86181.6|86201.9|86176.9|33
1631876710000|2021-09-17 11:05:10|86199.3|86174.3|86196.3|86171.3|86199.3|86174.3|86193.2|86168.2|34
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|47
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|27
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|31
1631876860000|2021-09-17 11:07:40|86227.6|86202.6|86225.8|86200.8|86227.8|86202.8|86224.2|86199.2|42
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|86251.8|86226.8|86257.2|86232.2|86260|86235|86249.4|86224.4|59
1631876890000|2021-09-17 11:08:10|86257.1|86232.1|86258.2|86233.2|86258.7|86233.7|86253.6|86228.6|49
1631876900000|2021-09-17 11:08:20|86257.8|86232.8|86246.2|86221.2|86257.8|86232.8|86244.6|86219.6|40
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|30
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|40
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|86199|86226|86201|86217.9|86192.9|42
1631877000000|2021-09-17 11:10:00|86223.6|86198.6|86223.6|86198.6|86225.4|86200.4|86220.1|86195.1|36
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|36
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|33
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|30
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|31
1631877140000|2021-09-17 11:12:20|86199.3|86174.3|86195.4|86170.4|86199.4|86174.4|86195.1|86170.1|40
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|30
1631877180000|2021-09-17 11:13:00|86195.8|86170.8|86193.5|86168.5|86196.5|86171.5|86193.5|86168.5|35
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|50
1631877250000|2021-09-17 11:14:10|86221.1|86196.1|86223.5|86198.5|86225.5|86200.5|86219.9|86194.9|48
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|86223.1|86198.1|86235.5|86210.5|86236.5|86211.5|86221.1|86196.1|47
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|86229.4|86204.4|86215.9|86190.9|53
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|25
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|34
1631877370000|2021-09-17 11:16:10|86206.1|86181.1|86209.5|86184.5|86211.2|86186.2|86205.2|86180.2|45
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|86205|86180|86195.7|86170.7|86205|86180|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|43
1631877440000|2021-09-17 11:17:20|86192.5|86167.5|86197.8|86172.8|86198.1|86173.1|86192.2|86167.2|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|26
1631877470000|2021-09-17 11:17:50|86198.2|86173.2|86202.4|86177.4|86203.1|86178.1|86197.9|86172.9|30
1631877480000|2021-09-17 11:18:00|86202.2|86177.2|86199.5|86174.5|86202.5|86177.5|86199.4|86174.4|33
1631877490000|2021-09-17 11:18:10|86199.4|86174.4|86204|86179|86216|86179.5|86197.1|86166|41
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|39
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|30
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|86201.1|86176.1|86204.6|86179.6|86204.9|86179.9|86201.1|86176.1|40
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|35
1631877610000|2021-09-17 11:20:10|86211.2|86186.2|86212.7|86187.7|86212.9|86187.9|86210.4|86185.4|27
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|37
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|47
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|86223.9|86198.9|86218.1|86193.1|34
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|33
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|86214.1|86189.1|86210.3|86185.3|33
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|30
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|23
1631877840000|2021-09-17 11:24:00|86217.6|86192.6|86216.6|86191.6|86217.6|86192.6|86216.4|86191.4|21
1631877850000|2021-09-17 11:24:10|86216.7|86191.7|86216|86191|86218.4|86193.4|86215.5|86190.5|21
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|86184.3|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|41
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|49
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|41
1631877980000|2021-09-17 11:26:20|86241.7|86216.7|86239.5|86214.5|86246.1|86221.1|86239.5|86214.5|30
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|45
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|25
1631878080000|2021-09-17 11:28:00|86245.6|86220.6|86244|86219|86246|86221|86242.7|86217.7|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|46
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|44
1631878180000|2021-09-17 11:29:40|86267.6|86242.6|86262.6|86237.6|86267.6|86242.6|86262.5|86237.5|35
1631878190000|2021-09-17 11:29:50|86262.4|86237.4|86260.5|86235.5|86262.7|86237.7|86253.7|86228.7|53
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|36
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|50
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|31
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|53
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|53
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|86235.5|86210.5|86234.5|86209.5|86237|86212|86233.6|86208.6|54
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|48
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|31
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|86228.5|86203.5|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|36
1631878490000|2021-09-17 11:34:50|86231.4|86206.4|86234|86209|86234|86209|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|34
1631878520000|2021-09-17 11:35:20|86230.2|86205.2|86228.1|86203.1|86231.6|86206.6|86227.4|86202.4|38
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|86230.4|86205.4|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|39
1631878680000|2021-09-17 11:38:00|86215.4|86190.4|86214.2|86189.2|86215.4|86190.4|86212.6|86187.6|32
1631878690000|2021-09-17 11:38:10|86213.8|86188.8|86222.1|86197.1|86223.6|86198.6|86212.9|86187.9|30
1631878700000|2021-09-17 11:38:20|86222.2|86197.2|86221.8|86196.8|86224|86199|86221.2|86196.2|30
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|86176|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|86213.1|86188.1|58
1631878760000|2021-09-17 11:39:20|86214.2|86189.2|86214|86189|86214.9|86189.9|86213.4|86188.4|28
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|32
1631878800000|2021-09-17 11:40:00|86218.3|86193.3|86217.7|86192.7|86219.1|86194.1|86217|86192|36
1631878810000|2021-09-17 11:40:10|86218|86193|86210.9|86185.9|86218|86193|86210.7|86185.7|36
1631878820000|2021-09-17 11:40:20|86211.5|86186.5|86212.8|86187.8|86212.8|86187.8|86210.4|86185.4|35
1631878830000|2021-09-17 11:40:30|86212.5|86187.5|86211.9|86186.9|86213.6|86188.6|86209.2|86184.2|34
1631878840000|2021-09-17 11:40:40|86211.4|86186.4|86210.8|86185.8|86213.3|86188.3|86208.7|86183.7|48
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|86204.2|86179.2|48
1631878880000|2021-09-17 11:41:20|86204.4|86179.4|86208.5|86183.5|86210.7|86185.7|86202.8|86177.8|45
1631878890000|2021-09-17 11:41:30|86208.6|86183.6|86204.7|86179.7|86208.6|86183.6|86202.5|86177.5|51
1631878900000|2021-09-17 11:41:40|86205.3|86180.3|86205.9|86180.9|86206|86181|86204.3|86179.3|38
1631878910000|2021-09-17 11:41:50|86205.2|86180.2|86205.5|86180.5|86206.4|86181.4|86203.8|86178.8|32
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|86186|86161|86189.2|86164.2|86185|86160|34
1631878940000|2021-09-17 11:42:20|86185.8|86160.8|86190|86165|86192.4|86167.4|86185.8|86160.8|34
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|86187.8|86162.8|86186.3|86161.3|18
1631878970000|2021-09-17 11:42:50|86187.4|86162.4|86186.9|86161.9|86188.1|86163.1|86183.1|86158.1|37
1631878980000|2021-09-17 11:43:00|86186.3|86161.3|86186.3|86161.3|86187.4|86162.4|86186.1|86161.1|36
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|86168|42
1631879010000|2021-09-17 11:43:30|86196|86171|86196.3|86171.3|86198|86173|86194.9|86169.9|36
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|31
1631879040000|2021-09-17 11:44:00|86192.7|86167.7|86195.8|86170.8|86197.4|86172.4|86192.7|86167.7|40
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|38
1631879080000|2021-09-17 11:44:40|86203.4|86178.4|86207.8|86182.8|86207.9|86182.9|86202.9|86177.9|44
1631879090000|2021-09-17 11:44:50|86207.9|86182.9|86209.5|86184.5|86210.7|86185.7|86207.1|86182.1|44
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|37
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|28
1631879140000|2021-09-17 11:45:40|86216.5|86191.5|86225.8|86175.8|86225.8|86192.1|86212.6|86174.4|43
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|40
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|30
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|37
1631879220000|2021-09-17 11:47:00|86206.1|86181.1|86209.2|86184.2|86212.6|86187.6|86206.1|86181.1|43
1631879230000|2021-09-17 11:47:10|86209.6|86184.6|86204.6|86179.6|86209.6|86184.6|86203.9|86178.9|51
1631879240000|2021-09-17 11:47:20|86204.5|86179.5|86199.8|86174.8|86204.6|86179.6|86197.7|86172.7|46
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|39
1631879270000|2021-09-17 11:47:50|86196|86171|86199.3|86174.3|86200.1|86175.1|86195.3|86170.3|37
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|86199.5|86174.5|86183|86158|54
1631879360000|2021-09-17 11:49:20|86183.4|86158.4|86181.4|86156.4|86183.9|86158.9|86180.5|86155.5|34
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|43
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|86180.4|86155.4|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|86172.3|86147.3|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|41
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|43
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|30
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|51
1631879580000|2021-09-17 11:53:00|86186.3|86161.3|86186.1|86161.1|86187.4|86162.4|86184.3|86159.3|40
1631879590000|2021-09-17 11:53:10|86185.7|86160.7|86189.1|86164.1|86191.3|86166.3|86184.6|86159.6|37
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|34
1631879660000|2021-09-17 11:54:20|86188.6|86163.6|86188.3|86163.3|86188.6|86163.6|86187|86162|29
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|86185.4|86160.4|86189.7|86164.7|86191.2|86166.2|86185.4|86160.4|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|44
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|47
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|86181.2|86156.2|86184.5|86159.5|86180.9|86155.9|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|45
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|86174.8|86149.8|86176.2|86151.2|86174.8|86149.8|33
1631879800000|2021-09-17 11:56:40|86174.2|86149.2|86170.4|86145.4|86174.2|86149.2|86170.1|86145.1|35
1631879810000|2021-09-17 11:56:50|86170.9|86145.9|86169.7|86144.7|86174.8|86149.8|86169.6|86144.6|52
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|48
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|48
1631879870000|2021-09-17 11:57:50|86175.1|86150.1|86173.3|86148.3|86180.2|86155.2|86173.3|86148.3|53
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|42
1631879910000|2021-09-17 11:58:30|86167|86142|86168.7|86143.7|86169.2|86144.2|86165.8|86140.8|42
1631879920000|2021-09-17 11:58:40|86168.6|86143.6|86176|86151|86177.3|86152.3|86167.7|86142.7|48
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|59
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|61
1631879990000|2021-09-17 11:59:50|86156.7|86131.7|86155.2|86130.2|86159.5|86134.5|86154.9|86129.9|62
1631880000000|2021-09-17 12:00:00|86153.5|86128.5|86169.1|86144.1|86184.4|86145.9|86151|86126|61
1631880010000|2021-09-17 12:00:10|86169.2|86144.2|86164.9|86139.9|86182.3|86144.3|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|66
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|44
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|57
1631880110000|2021-09-17 12:01:50|86182.6|86157.6|86180.3|86155.3|86183.6|86158.6|86180.1|86155.1|48
1631880120000|2021-09-17 12:02:00|86181|86156|86181.7|86156.7|86184.5|86159.5|86179.9|86154.9|26
1631880130000|2021-09-17 12:02:10|86181.8|86156.8|86181.3|86156.3|86182|86157|86180.5|86155.5|43
1631880140000|2021-09-17 12:02:20|86184.2|86159.2|86179.6|86154.6|86188.1|86163.1|86179.2|86154.2|43
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|45
1631880190000|2021-09-17 12:03:10|86174.7|86149.7|86176.2|86151.2|86176.9|86151.9|86174.7|86149.7|39
1631880200000|2021-09-17 12:03:20|86176.1|86151.1|86176.6|86151.6|86177.4|86152.4|86175.7|86150.7|38
1631880210000|2021-09-17 12:03:30|86176.7|86151.7|86179.7|86154.7|86180.2|86155.2|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|37
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|86171|86196.4|86171.4|86194.3|86169.3|34
1631880290000|2021-09-17 12:04:50|86196.1|86171.1|86200|86175|86200.4|86175.4|86195.3|86170.3|34
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|86195.3|86170.3|86197.2|86172.2|86197.6|86172.6|86193.2|86168.2|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|39
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|86187|86200.3|86175.3|42
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|43
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|30
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|86208.2|86183.2|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|31
1631880460000|2021-09-17 12:07:40|86208.3|86183.3|86205.4|86180.4|86208.3|86183.3|86205.1|86180.1|36
1631880470000|2021-09-17 12:07:50|86205.3|86180.3|86202.2|86177.2|86205.6|86180.6|86202|86177|31
1631880480000|2021-09-17 12:08:00|86200.9|86175.9|86205|86180|86207.5|86182.5|86200.9|86175.9|42
1631880490000|2021-09-17 12:08:10|86204.7|86179.7|86204.3|86179.3|86205.2|86180.2|86196.1|86171.1|34
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|30
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|35
1631880550000|2021-09-17 12:09:10|86208.2|86183.2|86207.6|86182.6|86208.7|86183.7|86207.2|86182.2|28
1631880560000|2021-09-17 12:09:20|86207.7|86182.7|86205.9|86180.9|86207.7|86182.7|86203|86178|34
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|38
1631880600000|2021-09-17 12:10:00|86209.4|86184.4|86208.5|86183.5|86209.8|86184.8|86208.2|86183.2|32
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|23
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|39
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|45
1631880670000|2021-09-17 12:11:10|86202.7|86177.7|86204.5|86179.5|86204.6|86179.6|86201.8|86176.8|32
1631880680000|2021-09-17 12:11:20|86204.6|86179.6|86200.1|86175.1|86205.5|86180.5|86199.7|86174.7|37
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|54
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|41
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|43
1631880760000|2021-09-17 12:12:40|86207.9|86182.9|86207.8|86182.8|86209.5|86184.5|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|40
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|45
1631880810000|2021-09-17 12:13:30|86214.2|86189.2|86210.3|86185.3|86220.7|86195.7|86210.3|86185.3|56
1631880820000|2021-09-17 12:13:40|86212.2|86187.2|86211.8|86186.8|86213.2|86188.2|86206.3|86181.3|45
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|58
1631880850000|2021-09-17 12:14:10|86219.5|86194.5|86219.9|86194.9|86220.7|86195.7|86218.1|86193.1|45
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|86219.8|86194.8|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|86221.7|86196.7|86222.6|86197.6|86221.4|86196.4|26
1631880910000|2021-09-17 12:15:10|86221.6|86196.6|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|86213.9|86188.9|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|34
1631880960000|2021-09-17 12:16:00|86215.8|86190.8|86210.8|86185.8|86216.2|86191.2|86210.1|86185.1|49
1631880970000|2021-09-17 12:16:10|86209.8|86184.8|86212.8|86187.8|86215.2|86190.2|86205.4|86180.4|46
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|86210.3|86185.3|37
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|50
1631881040000|2021-09-17 12:17:20|86220|86195|86217.3|86192.3|86220|86195|86215.5|86190.5|41
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|52
1631881070000|2021-09-17 12:17:50|86210.6|86185.6|86210.3|86185.3|86211.8|86186.8|86209.3|86184.3|38
1631881080000|2021-09-17 12:18:00|86210.5|86185.5|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|41
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|86205.9|86180.9|49
1631881160000|2021-09-17 12:19:20|86208.8|86183.8|86199|86174|86209|86184|86198.9|86173.9|59
1631881170000|2021-09-17 12:19:30|86197.9|86172.9|86199.7|86174.7|86200.7|86175.7|86197.2|86172.2|39
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|86208.2|86183.2|86202.6|86177.6|56
1631881210000|2021-09-17 12:20:10|86206.5|86181.5|86203.8|86178.8|86207.1|86182.1|86201.8|86176.8|48
1631881220000|2021-09-17 12:20:20|86205.2|86180.2|86205|86180|86205.8|86180.8|86203.3|86178.3|41
1631881230000|2021-09-17 12:20:30|86204|86179|86205.8|86180.8|86211.5|86186.5|86204|86179|52
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|38
1631881260000|2021-09-17 12:21:00|86212.8|86187.8|86208.7|86183.7|86213.4|86188.4|86207.5|86182.5|50
1631881270000|2021-09-17 12:21:10|86208|86183|86203.6|86178.6|86208|86183|86202.7|86177.7|45
1631881280000|2021-09-17 12:21:20|86204.3|86179.3|86213.8|86188.8|86213.8|86188.8|86204.3|86179.3|51
1631881290000|2021-09-17 12:21:30|86213.3|86188.3|86205.9|86180.9|86214|86189|86205.8|86180.8|51
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|43
1631881320000|2021-09-17 12:22:00|86211.8|86186.8|86211|86186|86213.7|86188.7|86210.7|86185.7|52
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|40
1631881350000|2021-09-17 12:22:30|86210.3|86185.3|86208.2|86183.2|86210.6|86185.6|86208|86183|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|49
1631881380000|2021-09-17 12:23:00|86201.5|86176.5|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|36
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|33
1631881440000|2021-09-17 12:24:00|86212.8|86187.8|86207.1|86182.1|86214|86189|86207.1|86182.1|52
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|38
1631881470000|2021-09-17 12:24:30|86202.9|86177.9|86197.7|86172.7|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|46
1631881490000|2021-09-17 12:24:50|86194.3|86169.3|86200.9|86175.9|86202.1|86177.1|86193.8|86168.8|47
1631881500000|2021-09-17 12:25:00|86201.1|86176.1|86210.3|86185.3|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|86204.1|86179.1|86206.1|86181.1|86206.4|86181.4|86204.1|86179.1|32
1631881540000|2021-09-17 12:25:40|86206.4|86181.4|86203|86178|86206.9|86181.9|86199.7|86174.7|46
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|40
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|86183.9|86158.9|37
1631881610000|2021-09-17 12:26:50|86183.2|86158.2|86183.5|86158.5|86184.8|86159.8|86182.5|86157.5|41
1631881620000|2021-09-17 12:27:00|86183.1|86158.1|86179.9|86154.9|86183.1|86158.1|86178.5|86153.5|42
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|43
1631881660000|2021-09-17 12:27:40|86186.6|86161.6|86190.1|86165.1|86192.3|86167.3|86185.7|86160.7|53
1631881670000|2021-09-17 12:27:50|86190.4|86165.4|86191.9|86166.9|86192.9|86167.9|86186.9|86161.9|49
1631881680000|2021-09-17 12:28:00|86189.4|86164.4|86191|86166|86192|86167|86189.4|86164.4|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|28
1631881740000|2021-09-17 12:29:00|86191.5|86166.5|86195.6|86170.6|86196.1|86171.1|86191.1|86166.1|45
1631881750000|2021-09-17 12:29:10|86195.3|86170.3|86196|86171|86199.3|86174.3|86195.3|86170.3|44
1631881760000|2021-09-17 12:29:20|86195.5|86170.5|86192.9|86167.9|86196.3|86171.3|86192.9|86167.9|40
1631881770000|2021-09-17 12:29:30|86191.7|86166.7|86192.3|86167.3|86194|86169|86191.7|86166.7|49
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|53
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|49
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|39
1631881870000|2021-09-17 12:31:10|86209.9|86184.9|86212.6|86187.6|86216.2|86191.2|86209.3|86184.3|43
1631881880000|2021-09-17 12:31:20|86212.9|86187.9|86214.1|86189.1|86214.1|86189.1|86211.4|86186.4|34
1631881890000|2021-09-17 12:31:30|86213.6|86188.6|86206.6|86181.6|86213.6|86188.6|86206|86181|38
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|86209.5|86184.5|86207.6|86182.6|86210.7|86185.7|86205.8|86180.8|45
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|86203.6|86178.6|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|86208.9|86183.9|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|39
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|44
1631882080000|2021-09-17 12:34:40|86208.1|86183.1|86213.9|86188.9|86215.8|86190.8|86208.1|86183.1|44
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|30
1631882110000|2021-09-17 12:35:10|86212.1|86187.1|86211.4|86186.4|86213.5|86188.5|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|86207.1|86182.1|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|32
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|86220.8|86195.8|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|22
1631882220000|2021-09-17 12:37:00|86217.7|86192.7|86217.7|86192.7|86219.6|86194.6|86216.3|86191.3|38
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|36
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|43
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|39
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|60
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|44
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|36
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|35
1631882460000|2021-09-17 12:41:00|86242.3|86217.3|86245.4|86220.4|86246.1|86221.1|86238.7|86213.7|46
1631882470000|2021-09-17 12:41:10|86246.8|86221.8|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|29
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|45
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|86233.8|86208.8|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|46
1631882580000|2021-09-17 12:43:00|86238.7|86213.7|86245.7|86220.7|86245.7|86220.7|86237.4|86212.4|43
1631882590000|2021-09-17 12:43:10|86244.3|86219.3|86234.6|86209.6|86244.8|86219.8|86234|86209|53
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|49
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|36
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|46
1631882730000|2021-09-17 12:45:30|86226|86201|86230.1|86205.1|86230.3|86205.3|86226|86201|41
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|41
1631882760000|2021-09-17 12:46:00|86240|86215|86239.2|86214.2|86241.7|86216.7|86236.5|86211.5|51
1631882770000|2021-09-17 12:46:10|86239.1|86214.1|86236.9|86211.9|86240.4|86215.4|86235.2|86210.2|42
1631882780000|2021-09-17 12:46:20|86237.7|86212.7|86240.3|86215.3|86241.2|86216.2|86237.4|86212.4|45
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|42
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|43
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|35
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|54
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|86248.7|86223.7|57
1631882940000|2021-09-17 12:49:00|86250.6|86225.6|86250.8|86225.8|86253|86228|86246.8|86221.8|51
1631882950000|2021-09-17 12:49:10|86250.7|86225.7|86241.7|86216.7|86250.7|86225.7|86241.2|86216.2|54
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|86233.1|86208.1|36
1631882990000|2021-09-17 12:49:50|86235.1|86210.1|86238.3|86213.3|86238.6|86213.6|86233.9|86208.9|25
1631883000000|2021-09-17 12:50:00|86237.7|86212.7|86259.9|86234.9|86261.8|86236.8|86237|86212|49
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|51
1631883030000|2021-09-17 12:50:30|86266|86241|86269|86244|86280.3|86244.6|86264.1|86230|42
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|86267.6|86242.6|42
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|50
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|86247.1|86222.1|86245.7|86220.7|86247.1|86222.1|86243.3|86218.3|49
1631883170000|2021-09-17 12:52:50|86245.5|86220.5|86246.6|86221.6|86249.4|86224.4|86245.2|86220.2|44
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|43
1631883210000|2021-09-17 12:53:30|86252.3|86227.3|86253.6|86228.6|86253.8|86228.8|86251.3|86226.3|33
1631883220000|2021-09-17 12:53:40|86253.1|86228.1|86253.1|86228.1|86254.2|86229.2|86252.4|86227.4|28
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|86268.4|86243.4|86274.3|86243.4|86255.6|86223.2|44
1631883250000|2021-09-17 12:54:10|86268|86243|86264.7|86239.7|86270.4|86245.4|86264|86239|56
1631883260000|2021-09-17 12:54:20|86264.1|86239.1|86267|86242|86269.2|86244.2|86263.7|86238.7|46
1631883270000|2021-09-17 12:54:30|86267.4|86242.4|86267.1|86242.1|86268.1|86243.1|86266.4|86241.4|37
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|28
1631883300000|2021-09-17 12:55:00|86271.5|86246.5|86271.3|86246.3|86274.9|86249.9|86270|86245|57
1631883310000|2021-09-17 12:55:10|86271.4|86246.4|86261.9|86236.9|86271.4|86246.4|86260.6|86235.6|50
1631883320000|2021-09-17 12:55:20|86261.8|86236.8|86260.9|86235.9|86262.4|86237.4|86260|86235|30
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|46
1631883350000|2021-09-17 12:55:50|86264.9|86239.9|86267.8|86242.8|86268.1|86243.1|86264.7|86239.7|36
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|48
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|86259|86234|43
1631883400000|2021-09-17 12:56:40|86262.9|86237.9|86274.7|86249.7|86274.7|86249.7|86261.2|86236.2|55
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|32
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|86274.8|86249.8|86267.3|86242.3|47
1631883450000|2021-09-17 12:57:30|86267.2|86242.2|86260.3|86235.3|86269.3|86244.3|86257.9|86232.9|53
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|37
1631883500000|2021-09-17 12:58:20|86269.3|86244.3|86269.8|86244.8|86271.2|86246.2|86268.9|86243.9|32
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|40
1631883530000|2021-09-17 12:58:50|86277.8|86252.8|86276.3|86251.3|86280.1|86255.1|86275.3|86250.3|48
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|86282.2|86257.2|86282.2|86257.2|86274.3|86249.3|52
1631883560000|2021-09-17 12:59:20|86281.4|86256.4|86283.8|86258.8|86284|86259|86276.8|86251.8|52
1631883570000|2021-09-17 12:59:30|86283.2|86258.2|86281.5|86256.5|86283.8|86258.8|86280.8|86255.8|36
1631883580000|2021-09-17 12:59:40|86280.9|86255.9|86281.4|86256.4|86284.7|86259.7|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|38
1631883600000|2021-09-17 13:00:00|86278.2|86253.2|86279.1|86254.1|86280.1|86255.1|86278.2|86253.2|32
1631883610000|2021-09-17 13:00:10|86279|86254|86275.6|86250.6|86279.9|86254.9|86275.1|86250.1|48
1631883620000|2021-09-17 13:00:20|86275.8|86250.8|86269.2|86244.2|86275.8|86250.8|86268|86243|55
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|60
1631883670000|2021-09-17 13:01:10|86273.5|86248.5|86271|86246|86273.5|86248.5|86268|86243|54
1631883680000|2021-09-17 13:01:20|86270|86245|86279.3|86254.3|86282.1|86257.1|86270|86245|52
1631883690000|2021-09-17 13:01:30|86279.5|86254.5|86277.2|86252.2|86279.5|86254.5|86269.9|86244.9|50
1631883700000|2021-09-17 13:01:40|86277|86252|86279.6|86254.6|86279.8|86254.8|86275.5|86250.5|48
1631883710000|2021-09-17 13:01:50|86279.8|86254.8|86276.2|86251.2|86280.2|86255.2|86276|86251|40
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|43
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|56
1631883770000|2021-09-17 13:02:50|86269.9|86244.9|86272|86247|86277.2|86252.2|86268.4|86243.4|58
1631883780000|2021-09-17 13:03:00|86272.1|86247.1|86269.7|86244.7|86272.1|86247.1|86268.8|86243.8|52
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|56
1631883820000|2021-09-17 13:03:40|86272.9|86247.9|86270.2|86245.2|86274.6|86249.6|86268.1|86243.1|48
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|86269.9|86244.9|86265.8|86240.8|42
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|51
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|86274.9|86249.9|86275.7|86250.7|86271.1|86246.1|40
1631883930000|2021-09-17 13:05:30|86274.8|86249.8|86280.9|86255.9|86281.3|86256.3|86274.3|86249.3|48
1631883940000|2021-09-17 13:05:40|86281.1|86256.1|86278.3|86253.3|86281.3|86256.3|86276.9|86251.9|48
1631883950000|2021-09-17 13:05:50|86279.4|86254.4|86280.1|86255.1|86280.1|86255.1|86278.7|86253.7|31
1631883960000|2021-09-17 13:06:00|86280.6|86255.6|86280.1|86255.1|86280.8|86255.8|86275.6|86250.6|43
1631883970000|2021-09-17 13:06:10|86279.9|86254.9|86283.4|86258.4|86284|86259|86279|86254|55
1631883980000|2021-09-17 13:06:20|86283.3|86258.3|86293.5|86268.5|86295.5|86270.5|86282.8|86257.8|55
1631883990000|2021-09-17 13:06:30|86293.1|86268.1|86294.7|86269.7|86294.7|86269.7|86291.9|86266.9|44
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|38
1631884020000|2021-09-17 13:07:00|86283.1|86258.1|86283.4|86258.4|86283.6|86258.6|86280.2|86255.2|58
1631884030000|2021-09-17 13:07:10|86283.8|86258.8|86287.1|86262.1|86287.1|86262.1|86282.6|86257.6|41
1631884040000|2021-09-17 13:07:20|86285.7|86260.7|86278.5|86253.5|86286.2|86261.2|86278.5|86253.5|50
1631884050000|2021-09-17 13:07:30|86278.4|86253.4|86279.3|86254.3|86280.7|86255.7|86278.2|86253.2|42
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|45
1631884080000|2021-09-17 13:08:00|86284.8|86259.8|86281.9|86256.9|86285.1|86260.1|86281.3|86256.3|36
1631884090000|2021-09-17 13:08:10|86281.7|86256.7|86292.5|86267.5|86294|86269|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|44
1631884110000|2021-09-17 13:08:30|86289.3|86264.3|86289.4|86264.4|86289.9|86264.9|86288.7|86263.7|30
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|51
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|45
1631884190000|2021-09-17 13:09:50|86292.2|86267.2|86294.9|86269.9|86297|86272|86292.2|86267.2|53
1631884200000|2021-09-17 13:10:00|86294.7|86269.7|86294.3|86269.3|86298|86273|86293.2|86268.2|54
1631884210000|2021-09-17 13:10:10|86294.4|86269.4|86293.8|86268.8|86296|86271|86293.6|86268.6|48
1631884220000|2021-09-17 13:10:20|86296.3|86271.3|86307.3|86282.3|86307.3|86282.3|86294.5|86269.5|56
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|49
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|42
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|55
1631884320000|2021-09-17 13:12:00|86320.4|86295.4|86317.8|86292.8|86321.7|86296.7|86314.2|86289.2|52
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|45
1631884370000|2021-09-17 13:12:50|86322.6|86297.6|86323.2|86298.2|86325.8|86300.8|86322.1|86297.1|52
1631884380000|2021-09-17 13:13:00|86323.5|86298.5|86319.7|86294.7|86323.5|86298.5|86319.7|86294.7|41
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|40
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|50
1631884440000|2021-09-17 13:14:00|86315.7|86290.7|86316.7|86291.7|86316.9|86291.9|86314.1|86289.1|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|46
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|86337.8|86312.8|86336.3|86311.3|86346.1|86321.1|86335.8|86310.8|55
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|86335.6|86310.6|86333.3|86308.3|30
1631884540000|2021-09-17 13:15:40|86335|86310|86342.3|86317.3|86342.9|86317.9|86334.6|86309.6|43
1631884550000|2021-09-17 13:15:50|86341.8|86316.8|86345.2|86320.2|86348|86323|86341.6|86316.6|53
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|54
1631884580000|2021-09-17 13:16:20|86346.4|86321.4|86346.8|86321.8|86348.7|86323.7|86345.7|86320.7|48
1631884590000|2021-09-17 13:16:30|86346.5|86321.5|86347.8|86322.8|86347.9|86322.9|86344.8|86319.8|44
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|86350|86325|86355|86330|86355.4|86330.4|86349|86324|48
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|45
1631884650000|2021-09-17 13:17:30|86349.6|86324.6|86353.6|86328.6|86355|86330|86349.6|86324.6|45
1631884660000|2021-09-17 13:17:40|86353|86328|86347.6|86322.6|86354|86329|86345.7|86320.7|44
1631884670000|2021-09-17 13:17:50|86347.8|86322.8|86357.2|86332.2|86360.4|86335.4|86347.4|86322.4|54
1631884680000|2021-09-17 13:18:00|86357|86332|86364.5|86339.5|86369.6|86344.6|86357|86332|56
1631884690000|2021-09-17 13:18:10|86364.3|86339.3|86366.8|86341.8|86367.4|86342.4|86362.9|86337.9|55
1631884700000|2021-09-17 13:18:20|86366|86341|86360.1|86335.1|86367.9|86342.9|86359.9|86334.9|54
1631884710000|2021-09-17 13:18:30|86360.2|86335.2|86364.8|86339.8|86366|86341|86355.8|86330.8|53
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|86368.4|86343.4|46
1631884740000|2021-09-17 13:19:00|86373.5|86348.5|86364.4|86339.4|86373.5|86348.5|86364.4|86339.4|58
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|86365.5|86340.5|35
1631884770000|2021-09-17 13:19:30|86366.3|86341.3|86369|86344|86369.8|86344.8|86365.2|86340.2|50
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|46
1631884800000|2021-09-17 13:20:00|86370|86345|86374.4|86349.4|86376|86351|86368.4|86343.4|57
1631884810000|2021-09-17 13:20:10|86374.8|86349.8|86372.1|86347.1|86375.1|86350.1|86371.9|86346.9|54
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|47
1631884860000|2021-09-17 13:21:00|86371.3|86346.3|86370.1|86345.1|86373.3|86348.3|86368.6|86343.6|53
1631884870000|2021-09-17 13:21:10|86372.8|86347.8|86377.2|86352.2|86377.4|86352.4|86369.2|86344.2|53
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|40
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|86384.6|86347.1|86368.5|86334.6|40
1631885010000|2021-09-17 13:23:30|86370.8|86345.8|86366.2|86341.2|86371.1|86346.1|86365.6|86340.6|47
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|86368.8|86343.8|86364.2|86339.2|86379.3|86344.4|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|38
1631885050000|2021-09-17 13:24:10|86367.8|86342.8|86368.7|86343.7|86371.6|86346.6|86367.8|86342.8|39
1631885060000|2021-09-17 13:24:20|86368.5|86343.5|86376.4|86351.4|86377.7|86352.7|86368.5|86343.5|35
1631885070000|2021-09-17 13:24:30|86376.7|86351.7|86371.4|86346.4|86376.7|86351.7|86370.2|86345.2|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|58
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|50
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|86400.9|86375.9|86385.7|86360.7|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|48
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|86392.3|86367.3|86390|86365|40
1631885230000|2021-09-17 13:27:10|86390.4|86365.4|86393|86368|86394.1|86369.1|86386.9|86361.9|45
1631885240000|2021-09-17 13:27:20|86392.8|86367.8|86392.8|86367.8|86394.7|86369.7|86391.7|86366.7|51
1631885250000|2021-09-17 13:27:30|86392.2|86367.2|86394.8|86369.8|86394.9|86369.9|86390.6|86365.6|39
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|86401|86376|86401.2|86376.2|86395.7|86370.7|51
1631885280000|2021-09-17 13:28:00|86400.2|86375.2|86408.7|86383.7|86410.5|86385.5|86400|86375|62
1631885290000|2021-09-17 13:28:10|86410.1|86385.1|86408.9|86383.9|86414.3|86389.3|86408.7|86383.7|50
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|86421.2|86396.2|86413.3|86388.3|58
1631885320000|2021-09-17 13:28:40|86419.3|86394.3|86421.7|86396.7|86436.8|86402|86418.6|86384.2|62
1631885330000|2021-09-17 13:28:50|86421.4|86396.4|86421.4|86396.4|86423.7|86398.7|86420.5|86395.5|47
1631885340000|2021-09-17 13:29:00|86421.8|86396.8|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|86419.9|86394.9|50
1631885360000|2021-09-17 13:29:20|86420.9|86395.9|86425.7|86400.7|86425.8|86400.8|86420.4|86395.4|38
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|86400.7|69
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|86427.1|86402.1|86446.9|86411.2|86427.1|86395.7|60
1631885430000|2021-09-17 13:30:30|86425.3|86400.3|86422.3|86397.3|86425.9|86400.9|86421.6|86396.6|59
1631885440000|2021-09-17 13:30:40|86421.7|86396.7|86421.3|86396.3|86423.5|86398.5|86420.7|86395.7|51
1631885450000|2021-09-17 13:30:50|86421.7|86396.7|86422.6|86397.6|86423.9|86398.9|86420.3|86395.3|54
1631885460000|2021-09-17 13:31:00|86422.7|86397.7|86420.7|86395.7|86423.7|86398.7|86419.9|86394.9|59
1631885470000|2021-09-17 13:31:10|86419.3|86394.3|86416.9|86391.9|86420.6|86395.6|86414.8|86389.8|57
1631885480000|2021-09-17 13:31:20|86416.6|86391.6|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|65
1631885570000|2021-09-17 13:32:50|86375.1|86350.1|86388|86363|86396.1|86364.8|86375|86339.6|63
1631885580000|2021-09-17 13:33:00|86386.5|86361.5|86386.5|86361.5|86390|86365|86386.2|86361.2|56
1631885590000|2021-09-17 13:33:10|86386.3|86361.3|86384.7|86359.7|86387.1|86362.1|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|86394.7|86369.7|86396|86371|86386.5|86361.5|53
1631885630000|2021-09-17 13:33:50|86394.5|86369.5|86401.5|86376.5|86405.4|86376.5|86391.2|86354.9|62
1631885640000|2021-09-17 13:34:00|86406|86381|86416.3|86366.3|86427.8|86382|86405.2|86365.8|68
1631885650000|2021-09-17 13:34:10|86416.4|86366.4|86405.6|86380.6|86419.2|86382.5|86403.7|86366.1|52
1631885660000|2021-09-17 13:34:20|86405|86380|86406.5|86381.5|86421.7|86382.8|86403.7|86366.4|62
1631885670000|2021-09-17 13:34:30|86406.2|86381.2|86411.6|86386.6|86424.5|86387.3|86405.8|86372.6|56
1631885680000|2021-09-17 13:34:40|86411.2|86386.2|86411.4|86386.4|86413.1|86388.1|86411.2|86386.2|43
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|86411.7|86375.1|58
1631885710000|2021-09-17 13:35:10|86413.7|86388.7|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|54
1631885740000|2021-09-17 13:35:40|86420.9|86395.9|86412.7|86387.7|86420.9|86395.9|86409.7|86384.7|61
1631885750000|2021-09-17 13:35:50|86412.8|86387.8|86414|86389|86414.8|86389.8|86411.9|86386.9|44
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|48
1631885820000|2021-09-17 13:37:00|86409|86384|86404.8|86379.8|86409.3|86384.3|86404.8|86379.8|54
1631885830000|2021-09-17 13:37:10|86404.6|86379.6|86418.2|86393.2|86420.2|86395.2|86404.6|86379.6|59
1631885840000|2021-09-17 13:37:20|86418.3|86393.3|86417|86392|86420.7|86395.7|86416.7|86391.7|51
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|60
1631885870000|2021-09-17 13:37:50|86429.3|86404.3|86428|86403|86431.2|86406.2|86425.1|86400.1|52
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|86428.4|86403.4|54
1631885900000|2021-09-17 13:38:20|86437.7|86412.7|86438.1|86413.1|86440.1|86415.1|86436.7|86411.7|63
1631885910000|2021-09-17 13:38:30|86438.6|86413.6|86434.8|86409.8|86452|86414.8|86434.8|86402|58
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|55
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|86422.3|86397.3|86430.4|86405.4|86431.6|86406.6|86420.8|86395.8|44
1631885970000|2021-09-17 13:39:30|86430.6|86405.6|86428.2|86403.2|86430.8|86405.8|86423.5|86398.5|60
1631885980000|2021-09-17 13:39:40|86427.2|86402.2|86423.4|86398.4|86428.2|86403.2|86422.5|86397.5|48
1631885990000|2021-09-17 13:39:50|86423.1|86398.1|86416.9|86391.9|86423.2|86398.2|86410|86385|51
1631886000000|2021-09-17 13:40:00|86417.6|86392.6|86423.6|86398.6|86423.6|86398.6|86415.7|86390.7|56
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|86427.1|86402.1|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|70
1631886050000|2021-09-17 13:40:50|86441.7|86416.7|86443|86418|86444.4|86419.4|86440.8|86415.8|57
1631886060000|2021-09-17 13:41:00|86441.1|86416.1|86435.7|86410.7|86441.1|86416.1|86428.7|86403.7|68
1631886070000|2021-09-17 13:41:10|86436|86411|86433.2|86408.2|86436|86411|86429.4|86404.4|62
1631886080000|2021-09-17 13:41:20|86433.3|86408.3|86433.7|86408.7|86434.4|86409.4|86431.5|86406.5|48
1631886090000|2021-09-17 13:41:30|86433.6|86408.6|86429|86404|86433.8|86408.8|86426.3|86401.3|49
1631886100000|2021-09-17 13:41:40|86429.7|86404.7|86427.2|86402.2|86429.7|86404.7|86425.3|86400.3|49
1631886110000|2021-09-17 13:41:50|86427|86402|86419.7|86394.7|86427|86402|86416.6|86391.6|58
1631886120000|2021-09-17 13:42:00|86420.1|86395.1|86418.9|86393.9|86421.6|86396.6|86417.1|86392.1|50
1631886130000|2021-09-17 13:42:10|86418.7|86393.7|86395|86370|86420.5|86395.5|86392.6|86356.1|57
1631886140000|2021-09-17 13:42:20|86396.3|86371.3|86415.6|86390.6|86416.4|86390.6|86394.3|86365.7|62
1631886150000|2021-09-17 13:42:30|86416.8|86391.8|86424.6|86399.6|86424.9|86399.9|86415.6|86390.6|51
1631886160000|2021-09-17 13:42:40|86422.7|86397.7|86425.4|86400.4|86437.4|86400.4|86419.2|86384|55
1631886170000|2021-09-17 13:42:50|86425.1|86400.1|86456.3|86431.3|86468.4|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|86405.9|59
1631886200000|2021-09-17 13:43:20|86439.8|86414.8|86435.5|86410.5|86448.3|86416.8|86433.5|86396.5|53
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|48
1631886260000|2021-09-17 13:44:20|86452.2|86427.2|86477.1|86427.1|86477.1|86440.5|86452.2|86427.1|62
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|61
1631886290000|2021-09-17 13:44:50|86463.7|86438.7|86463.1|86438.1|86478.5|86443.5|86462.5|86427.6|53
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|48
1631886330000|2021-09-17 13:45:30|86472.7|86447.7|86499.1|86474.1|86509.7|86474.6|86472.1|86447.1|59
1631886340000|2021-09-17 13:45:40|86498.9|86473.9|86508|86483|86519.2|86485.2|86498.9|86464.5|61
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|60
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|52
1631886410000|2021-09-17 13:46:50|86505.2|86480.2|86509|86484|86510.1|86485.1|86503.6|86478.6|51
1631886420000|2021-09-17 13:47:00|86507.8|86482.8|86513.4|86488.4|86514|86489|86507.8|86482.8|55
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|86530.3|86480.3|86530.3|86491.8|86510.2|86480.3|63
1631886460000|2021-09-17 13:47:40|86518.3|86493.3|86518.8|86493.8|86531.4|86494.2|86516.8|86479.2|49
1631886470000|2021-09-17 13:47:50|86519.1|86494.1|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|44
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|86510.3|86485.3|86511.6|86486.6|86509.2|86484.2|36
1631886510000|2021-09-17 13:48:30|86510.8|86485.8|86511.5|86486.5|86511.8|86486.8|86509.7|86484.7|47
1631886520000|2021-09-17 13:48:40|86511.7|86486.7|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|86481|56
1631886540000|2021-09-17 13:49:00|86506.6|86481.6|86521.9|86496.9|86524.9|86497.6|86506.6|86474.9|60
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|53
1631886570000|2021-09-17 13:49:30|86522|86497|86517.8|86492.8|86522|86497|86517.4|86492.4|45
1631886580000|2021-09-17 13:49:40|86518.6|86493.6|86524.5|86499.5|86525.4|86500.4|86518.6|86493.6|55
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|86523.4|86498.4|86527|86502|86522.6|86497.6|55
1631886610000|2021-09-17 13:50:10|86522.4|86497.4|86521.2|86496.2|86525.2|86500.2|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|86522.1|86497.1|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|54
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|86511.9|86486.9|86520.1|86495.1|86520.1|86495.1|86510.6|86485.6|57
1631886730000|2021-09-17 13:52:10|86519.6|86494.6|86524.2|86499.2|86528.9|86503.9|86519.6|86494.6|51
1631886740000|2021-09-17 13:52:20|86524.6|86499.6|86523.7|86498.7|86537.4|86500.6|86523.4|86482.7|54
1631886750000|2021-09-17 13:52:30|86524.8|86499.8|86510.7|86485.7|86537.8|86499.8|86506|86481|53
1631886760000|2021-09-17 13:52:40|86508.9|86483.9|86516.9|86491.9|86528.4|86493.7|86508.5|86475.3|56
1631886770000|2021-09-17 13:52:50|86517|86492|86515.7|86490.7|86521.3|86496.3|86515.3|86490.3|50
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|86528.9|86503.9|86524|86499|55
1631886800000|2021-09-17 13:53:20|86526.8|86501.8|86539.6|86514.6|86540.6|86515.6|86526|86501|47
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|37
1631886830000|2021-09-17 13:53:50|86534.4|86509.4|86533.6|86508.6|86544.6|86510.9|86531.8|86492.8|57
1631886840000|2021-09-17 13:54:00|86533.7|86508.7|86533.5|86508.5|86535.8|86510.8|86532.7|86507.7|41
1631886850000|2021-09-17 13:54:10|86534.1|86509.1|86535.2|86510.2|86535.2|86510.2|86527.2|86502.2|61
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|53
1631886880000|2021-09-17 13:54:40|86534.3|86484.3|86535.8|86485.8|86536.1|86486.1|86532.9|86482.9|44
1631886890000|2021-09-17 13:54:50|86536.2|86486.2|86533.2|86508.2|86540.2|86508.8|86526.4|86484.5|42
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|65
1631886920000|2021-09-17 13:55:20|86519.7|86494.7|86507.1|86482.1|86522|86497|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|86525|86491.2|86511.6|86474.6|54
1631886950000|2021-09-17 13:55:50|86514|86489|86511.8|86486.8|86515|86490|86509.4|86484.4|47
1631886960000|2021-09-17 13:56:00|86511.7|86486.7|86509.8|86484.8|86512.3|86487.3|86504.6|86479.6|59
1631886970000|2021-09-17 13:56:10|86510.3|86485.3|86490.8|86465.8|86511.3|86486.3|86489.3|86464.3|45
1631886980000|2021-09-17 13:56:20|86490.7|86465.7|86497.5|86472.5|86497.8|86472.8|86490.2|86465.2|40
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|58
1631887010000|2021-09-17 13:56:50|86508.2|86483.2|86501.4|86476.4|86509.1|86484.1|86500.8|86475.8|45
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|86503.5|86478.5|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|44
1631887130000|2021-09-17 13:58:50|86496.5|86471.5|86520.1|86470.1|86520.1|86482.1|86495.2|86460.9|40
1631887140000|2021-09-17 13:59:00|86508.7|86483.7|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|86483.4|86499.3|86460.8|49
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|86516|86491|86520.4|86470.4|86528.5|86491|86516|86468.2|54
1631887200000|2021-09-17 14:00:00|86520.8|86470.8|86518.2|86468.2|86522.5|86472.5|86516.9|86466.9|61
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|63
1631887240000|2021-09-17 14:00:40|86509.5|86484.5|86512.6|86487.6|86523.8|86490.1|86508.8|86472.9|62
1631887250000|2021-09-17 14:00:50|86511.9|86486.9|86509.5|86484.5|86513.8|86488.8|86505.1|86480.1|68
1631887260000|2021-09-17 14:01:00|86509.2|86484.2|86511.6|86486.6|86512.3|86487.3|86508.9|86483.9|49
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|51
1631887290000|2021-09-17 14:01:30|86513.7|86488.7|86514.1|86489.1|86515|86490|86511.8|86486.8|46
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|86522|86497|86513.3|86488.3|54
1631887330000|2021-09-17 14:02:10|86517.7|86492.7|86511.5|86486.5|86519|86494|86509.1|86484.1|58
1631887340000|2021-09-17 14:02:20|86512.6|86487.6|86522.1|86497.1|86522.3|86497.3|86512.4|86487.4|59
1631887350000|2021-09-17 14:02:30|86522.3|86497.3|86511.2|86486.2|86529.1|86497.6|86511.2|86479.1|69
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|55
1631887380000|2021-09-17 14:03:00|86519.6|86494.6|86518|86493|86522.2|86497.2|86517.2|86492.2|49
1631887390000|2021-09-17 14:03:10|86518.1|86493.1|86506.8|86481.8|86518.1|86493.1|86505.6|86480.6|61
1631887400000|2021-09-17 14:03:20|86505.2|86480.2|86506.7|86481.7|86513.2|86488.2|86505.2|86480.2|62
1631887410000|2021-09-17 14:03:30|86507.9|86482.9|86513.6|86488.6|86514|86489|86506.4|86481.4|57
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|54
1631887440000|2021-09-17 14:04:00|86510.3|86485.3|86507.3|86482.3|86511.3|86486.3|86506|86481|52
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|49
1631887480000|2021-09-17 14:04:40|86538.5|86513.5|86536.3|86511.3|86539.1|86514.1|86534.8|86509.8|46
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|50
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|48
1631887550000|2021-09-17 14:05:50|86540.9|86515.9|86543.2|86518.2|86543.6|86518.6|86540.5|86515.5|47
1631887560000|2021-09-17 14:06:00|86543.8|86518.8|86545|86520|86547.7|86522.7|86543.8|86518.8|46
1631887570000|2021-09-17 14:06:10|86545.2|86520.2|86546.5|86521.5|86547.5|86522.5|86543.9|86518.9|51
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|66
1631887610000|2021-09-17 14:06:50|86540.8|86515.8|86544.1|86519.1|86545.1|86520.1|86538.3|86513.3|57
1631887620000|2021-09-17 14:07:00|86544|86519|86540.3|86515.3|86547.4|86522.4|86540|86515|58
1631887630000|2021-09-17 14:07:10|86540.6|86515.6|86532.6|86507.6|86540.9|86515.9|86530.2|86505.2|50
1631887640000|2021-09-17 14:07:20|86532.5|86507.5|86533|86508|86535.1|86510.1|86530.5|86505.5|40
1631887650000|2021-09-17 14:07:30|86532.1|86507.1|86533.8|86508.8|86534.7|86509.7|86531.7|86506.7|56
1631887660000|2021-09-17 14:07:40|86534.2|86509.2|86538|86513|86539.4|86514.4|86532.2|86507.2|57
1631887670000|2021-09-17 14:07:50|86537|86512|86535.2|86510.2|86540.5|86515.5|86533.4|86508.4|52
1631887680000|2021-09-17 14:08:00|86535.5|86510.5|86534.2|86509.2|86540.1|86515.1|86533.9|86508.9|53
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|40
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|86527.7|86502.7|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|86531|86506|86526.4|86501.4|39
1631887770000|2021-09-17 14:09:30|86528.5|86503.5|86525.9|86500.9|86528.6|86503.6|86525.8|86500.8|36
1631887780000|2021-09-17 14:09:40|86526.5|86501.5|86521.2|86496.2|86528.5|86503.5|86521.2|86496.2|38
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|54
1631887830000|2021-09-17 14:10:30|86549.4|86524.4|86564.2|86539.2|86565.1|86540.1|86548.1|86523.1|56
1631887840000|2021-09-17 14:10:40|86564|86539|86585|86535|86585.9|86547.2|86563.6|86534.2|54
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|86571.2|86546.2|86568.6|86543.6|86582.2|86547.6|86568.6|86532.2|42
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|47
1631887890000|2021-09-17 14:11:30|86554.7|86529.7|86557|86532|86557.2|86532.2|86551.7|86526.7|45
1631887900000|2021-09-17 14:11:40|86557.1|86532.1|86563.5|86538.5|86569.6|86544.6|86557.1|86532.1|50
1631887910000|2021-09-17 14:11:50|86563.7|86538.7|86566.4|86541.4|86566.6|86541.6|86562.4|86537.4|45
1631887920000|2021-09-17 14:12:00|86566.6|86541.6|86574.1|86549.1|86575.3|86550.3|86566.6|86541.6|40
1631887930000|2021-09-17 14:12:10|86575.1|86550.1|86587.7|86562.7|86603.8|86567.2|86575.1|86550.1|55
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|50
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|86571.5|86546.5|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|57
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|86605.7|86557.8|63
1631888030000|2021-09-17 14:13:50|86631.4|86581.4|86634|86584|86641.6|86591.6|86630.9|86580.9|64
1631888040000|2021-09-17 14:14:00|86632.5|86582.5|86626.3|86576.3|86632.6|86595.4|86604.3|86566.7|64
1631888050000|2021-09-17 14:14:10|86623.9|86573.9|86630.6|86580.6|86631|86581|86621.7|86571.7|56
1631888060000|2021-09-17 14:14:20|86630.4|86580.4|86623.5|86598.5|86638.2|86602.1|86618|86577.3|61
1631888070000|2021-09-17 14:14:30|86624.2|86599.2|86621.2|86571.2|86634|86599.2|86620.5|86570.5|51
1631888080000|2021-09-17 14:14:40|86620.9|86570.9|86621.7|86571.7|86630.4|86591.8|86614.8|86570.4|49
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|53
1631888110000|2021-09-17 14:15:10|86624.4|86574.4|86635.5|86610.5|86650.6|86612.5|86624.4|86574.4|59
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|59
1631888140000|2021-09-17 14:15:40|86637.2|86587.2|86619.6|86594.6|86640|86594.6|86619.1|86582.8|55
1631888150000|2021-09-17 14:15:50|86619.5|86594.5|86619.2|86594.2|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|86611.1|86627.6|86594.5|61
1631888190000|2021-09-17 14:16:30|86634.9|86609.9|86642.2|86617.2|86643.5|86618.5|86634.9|86609.9|57
1631888200000|2021-09-17 14:16:40|86642.1|86617.1|86638.1|86613.1|86642.9|86617.9|86637.3|86612.3|57
1631888210000|2021-09-17 14:16:50|86640|86615|86645.5|86620.5|86647.9|86622.9|86639|86614|60
1631888220000|2021-09-17 14:17:00|86645.9|86620.9|86647.4|86622.4|86660.1|86623.5|86641.6|86603.4|53
1631888230000|2021-09-17 14:17:10|86647.6|86622.6|86646|86621|86664.3|86626.3|86645.6|86611.2|59
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|86657.3|86632.3|52
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|86665.1|86627.8|86647.7|86610.1|59
1631888310000|2021-09-17 14:18:30|86660.6|86610.6|86654.4|86629.4|86668.9|86633.8|86653.7|86608.8|55
1631888320000|2021-09-17 14:18:40|86654.3|86629.3|86657.9|86632.9|86672.9|86634.9|86652.9|86620.7|52
1631888330000|2021-09-17 14:18:50|86657.8|86632.8|86657.9|86632.9|86671.2|86633.5|86657.4|86618.5|37
1631888340000|2021-09-17 14:19:00|86657.2|86632.2|86664.4|86639.4|86666.4|86641.4|86656.3|86631.3|48
1631888350000|2021-09-17 14:19:10|86664.6|86639.6|86667|86642|86667.4|86642.4|86663|86638|55
1631888360000|2021-09-17 14:19:20|86666.8|86641.8|86665.8|86640.8|86668.9|86643.9|86665.8|86640.8|43
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|46
1631888390000|2021-09-17 14:19:50|86665.6|86640.6|86660.7|86635.7|86666.6|86641.6|86660.7|86635.7|38
1631888400000|2021-09-17 14:20:00|86660.6|86635.6|86660.3|86635.3|86668.6|86637.2|86653.7|86618.6|64
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|64
1631888460000|2021-09-17 14:21:00|86653.2|86628.2|86648.3|86623.3|86663.1|86628.5|86646.8|86612.1|52
1631888470000|2021-09-17 14:21:10|86647.5|86622.5|86652.1|86627.1|86652.8|86627.8|86644.2|86619.2|60
1631888480000|2021-09-17 14:21:20|86652.4|86627.4|86652|86627|86653|86628|86647.1|86622.1|53
1631888490000|2021-09-17 14:21:30|86651.3|86626.3|86641.5|86616.5|86651.9|86626.9|86641.5|86616.5|42
1631888500000|2021-09-17 14:21:40|86640.1|86615.1|86642.5|86617.5|86645.4|86620.4|86637.8|86612.8|65
1631888510000|2021-09-17 14:21:50|86641.1|86616.1|86644.2|86619.2|86644.6|86619.6|86641.1|86616.1|52
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|48
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|86650.4|86625.4|58
1631888580000|2021-09-17 14:23:00|86653.7|86628.7|86653.7|86628.7|86660.6|86635.6|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|61
1631888600000|2021-09-17 14:23:20|86642.1|86617.1|86644.9|86619.9|86662.3|86625|86642.1|86610.8|53
1631888610000|2021-09-17 14:23:30|86645.1|86620.1|86646.5|86621.5|86646.7|86621.7|86639.7|86614.7|54
1631888620000|2021-09-17 14:23:40|86647.2|86622.2|86639.6|86614.6|86647.2|86622.2|86637.2|86612.2|44
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|48
1631888650000|2021-09-17 14:24:10|86641.8|86616.8|86649.2|86624.2|86650|86625|86639.2|86614.2|61
1631888660000|2021-09-17 14:24:20|86649.5|86624.5|86651|86626|86661.1|86626.4|86644.9|86610.3|61
1631888670000|2021-09-17 14:24:30|86651.1|86626.1|86651.9|86626.9|86655.5|86630.5|86650.6|86625.6|51
1631888680000|2021-09-17 14:24:40|86652.1|86627.1|86654.9|86629.9|86657.3|86632.3|86650.3|86625.3|54
1631888690000|2021-09-17 14:24:50|86655.2|86630.2|86651.6|86626.6|86657|86632|86649.9|86624.9|61
1631888700000|2021-09-17 14:25:00|86651.8|86626.8|86656.8|86631.8|86667.1|86634.3|86651.8|86617.1|57
1631888710000|2021-09-17 14:25:10|86656|86631|86657.8|86632.8|86662.2|86637.2|86652.1|86627.1|63
1631888720000|2021-09-17 14:25:20|86658.8|86633.8|86661.5|86636.5|86663.1|86638.1|86657.2|86632.2|52
1631888730000|2021-09-17 14:25:30|86661.4|86636.4|86657.5|86632.5|86662.1|86637.1|86656.1|86631.1|49
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|86665.3|86640.3|50
1631888770000|2021-09-17 14:26:10|86669.1|86644.1|86684.6|86659.6|86700.3|86665.7|86669.1|86641.9|65
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|59
1631888800000|2021-09-17 14:26:40|86656.4|86631.4|86654.6|86629.6|86658.7|86633.7|86654.6|86629.6|43
1631888810000|2021-09-17 14:26:50|86654.5|86629.5|86673.4|86623.4|86673.8|86637.1|86644.7|86608.6|64
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|46
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|86644.6|86666.3|86626.2|51
1631888860000|2021-09-17 14:27:40|86665.3|86640.3|86680.8|86655.8|86686.5|86656.5|86665.3|86626.2|59
1631888870000|2021-09-17 14:27:50|86680.7|86655.7|86699.6|86649.6|86705.8|86667|86680.7|86649.6|54
1631888880000|2021-09-17 14:28:00|86700.2|86650.2|86689.8|86664.8|86701|86664.8|86689.8|86648.3|43
1631888890000|2021-09-17 14:28:10|86689.6|86664.6|86684.4|86634.4|86703.1|86666.7|86670.6|86634.4|60
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|53
1631888920000|2021-09-17 14:28:40|86669|86644|86670.4|86645.4|86683.1|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|86685.7|86660.7|86693.2|86661|86673.8|86637.5|59
1631888950000|2021-09-17 14:29:10|86686|86661|86690.6|86665.6|86696.1|86671.1|86685.9|86660.9|57
1631888960000|2021-09-17 14:29:20|86690.2|86665.2|86695.8|86670.8|86698.5|86673.5|86689.7|86664.7|52
1631888970000|2021-09-17 14:29:30|86696.1|86671.1|86685.9|86660.9|86698.8|86671.8|86682.3|86647.5|52
1631888980000|2021-09-17 14:29:40|86685.1|86660.1|86684.9|86659.9|86687.3|86662.3|86683|86658|55
1631888990000|2021-09-17 14:29:50|86685.1|86660.1|86683.1|86658.1|86686|86661|86681.8|86656.8|49
1631889000000|2021-09-17 14:30:00|86683.4|86658.4|86698.7|86673.7|86699.2|86674.2|86683.4|86658.4|65
1631889010000|2021-09-17 14:30:10|86696.3|86671.3|86692.6|86667.6|86697.7|86672.7|86691.9|86666.9|54
1631889020000|2021-09-17 14:30:20|86692.8|86667.8|86700.8|86675.8|86703.2|86678.2|86690.1|86665.1|53
1631889030000|2021-09-17 14:30:30|86700|86675|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|86703.6|86678.6|86700.7|86675.7|36
1631889050000|2021-09-17 14:30:50|86703.8|86678.8|86701.7|86676.7|86707.6|86682.6|86700|86675|53
1631889060000|2021-09-17 14:31:00|86701.5|86676.5|86698.9|86673.9|86702.6|86677.6|86697|86672|45
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|37
1631889090000|2021-09-17 14:31:30|86691.9|86666.9|86686.2|86661.2|86692|86667|86685.9|86660.9|51
1631889100000|2021-09-17 14:31:40|86686.8|86661.8|86690.7|86665.7|86691.3|86666.3|86686.3|86661.3|36
1631889110000|2021-09-17 14:31:50|86690.4|86665.4|86696.3|86671.3|86704.3|86671.5|86688.7|86654.3|52
1631889120000|2021-09-17 14:32:00|86696.8|86671.8|86699.6|86674.6|86702.1|86677.1|86695.6|86670.6|45
1631889130000|2021-09-17 14:32:10|86699.7|86674.7|86704.5|86679.5|86706.3|86681.3|86699.3|86674.3|60
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|86699.6|86674.6|86702.2|86677.2|86698.4|86673.4|51
1631889160000|2021-09-17 14:32:40|86700.2|86675.2|86692|86667|86700.2|86675.2|86691.9|86666.9|49
1631889170000|2021-09-17 14:32:50|86691.5|86666.5|86682.4|86657.4|86692.4|86667.4|86682.2|86657.2|48
1631889180000|2021-09-17 14:33:00|86682.6|86657.6|86685.8|86660.8|86686.8|86661.8|86679.2|86654.2|48
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|86681|86656|86690.9|86665.9|86681|86656|60
1631889210000|2021-09-17 14:33:30|86680.7|86655.7|86674.9|86649.9|86681|86656|86674.2|86649.2|54
1631889220000|2021-09-17 14:33:40|86675|86650|86689.9|86664.9|86703.2|86667.3|86674.8|86649.8|58
1631889230000|2021-09-17 14:33:50|86690.9|86665.9|86686|86661|86690.9|86665.9|86686|86661|43
1631889240000|2021-09-17 14:34:00|86686.2|86661.2|86690.1|86665.1|86701.9|86665.4|86685.5|86651.1|50
1631889250000|2021-09-17 14:34:10|86690.3|86665.3|86689.9|86664.9|86704.1|86668.6|86687.7|86652|58
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|86687.9|86656.1|52
1631889280000|2021-09-17 14:34:40|86693.4|86668.4|86692.1|86667.1|86705.3|86669.9|86688.3|86652.7|59
1631889290000|2021-09-17 14:34:50|86692|86667|86691.1|86666.1|86710|86670.2|86689.1|86656.2|52
1631889300000|2021-09-17 14:35:00|86693.4|86668.4|86703.6|86678.6|86720|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|54
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|56
1631889350000|2021-09-17 14:35:50|86717.5|86692.5|86717.1|86692.1|86731.7|86693.6|86714|86680.6|41
1631889360000|2021-09-17 14:36:00|86717.4|86692.4|86739|86714|86750.8|86718.8|86717.4|86689.4|60
1631889370000|2021-09-17 14:36:10|86739.1|86714.1|86734.9|86709.9|86753.5|86715|86734.9|86700.4|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|58
1631889400000|2021-09-17 14:36:40|86736.2|86711.2|86740.6|86715.6|86741.3|86716.3|86734.9|86709.9|57
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|86740.1|86715.1|86733.1|86708.1|86740.7|86715.7|86733|86708|52
1631889430000|2021-09-17 14:37:10|86733.2|86708.2|86727.4|86702.4|86733.3|86708.3|86727.1|86702.1|45
1631889440000|2021-09-17 14:37:20|86727.6|86702.6|86735.9|86685.9|86736.1|86703.3|86723.7|86685.9|47
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|86681.3|48
1631889480000|2021-09-17 14:38:00|86719|86694|86715|86690|86728.8|86694.9|86714.6|86678.6|48
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|86713.2|86688.2|86699.2|86656.4|55
1631889520000|2021-09-17 14:38:40|86701.4|86676.4|86718.4|86668.4|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|86716.6|86691.6|86722.9|86672.9|86725.3|86691.8|86709.8|86671.7|46
1631889550000|2021-09-17 14:39:10|86709.8|86684.8|86706.9|86681.9|86719.1|86686|86704.9|86667.9|46
1631889560000|2021-09-17 14:39:20|86706.6|86681.6|86708.2|86683.2|86710.2|86685.2|86704.6|86679.6|35
1631889570000|2021-09-17 14:39:30|86707.6|86682.6|86710.7|86685.7|86724.9|86686|86707.5|86670.8|62
1631889580000|2021-09-17 14:39:40|86710.3|86685.3|86710.6|86685.6|86722.7|86685.7|86709.4|86671.1|48
1631889590000|2021-09-17 14:39:50|86710.5|86685.5|86707|86682|86723.7|86685.5|86706.6|86671.3|44
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|86717.1|86692.1|86724.3|86699.3|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|50
1631889630000|2021-09-17 14:40:30|86726.2|86701.2|86727.9|86702.9|86729.9|86704.9|86725.7|86700.7|52
1631889640000|2021-09-17 14:40:40|86728.7|86703.7|86746.1|86696.1|86746.2|86707.5|86723.8|86688.6|58
1631889650000|2021-09-17 14:40:50|86733.4|86708.4|86749.8|86699.8|86750.7|86712.5|86732.8|86696.6|59
1631889660000|2021-09-17 14:41:00|86748.8|86698.8|86756.3|86706.3|86757.4|86712.7|86736.4|86698.1|54
1631889670000|2021-09-17 14:41:10|86758.2|86708.2|86762.1|86712.1|86764|86726.5|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|62
1631889690000|2021-09-17 14:41:30|86758.5|86708.5|86743.4|86718.4|86758.5|86721.6|86741.6|86704.7|62
1631889700000|2021-09-17 14:41:40|86743.9|86718.9|86742.7|86717.7|86756.1|86720.4|86739|86702.4|55
1631889710000|2021-09-17 14:41:50|86742.9|86717.9|86745.1|86720.1|86748|86723|86742.8|86717.8|59
1631889720000|2021-09-17 14:42:00|86744.4|86719.4|86743.9|86718.9|86745.1|86720.1|86741.8|86716.8|54
1631889730000|2021-09-17 14:42:10|86744.8|86719.8|86742.3|86717.3|86744.8|86719.8|86741.7|86716.7|40
1631889740000|2021-09-17 14:42:20|86742.4|86717.4|86752.3|86702.3|86752.5|86722.8|86738.3|86701.9|51
1631889750000|2021-09-17 14:42:30|86752|86702|86737.9|86712.9|86752.7|86714.3|86735.6|86699.7|50
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|53
1631889790000|2021-09-17 14:43:10|86735.9|86710.9|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|86731.4|86706.4|47
1631889820000|2021-09-17 14:43:40|86733.8|86708.8|86727.8|86702.8|86733.8|86708.8|86725.3|86700.3|49
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|86700.6|86663|54
1631889850000|2021-09-17 14:44:10|86700.3|86675.3|86705.5|86680.5|86721.8|86682.3|86700.3|86665.8|51
1631889860000|2021-09-17 14:44:20|86716.7|86666.7|86715.1|86665.1|86719.1|86669.1|86714.6|86664.6|41
1631889870000|2021-09-17 14:44:30|86714.5|86664.5|86712.3|86662.3|86715.8|86679.5|86700.9|86661.7|58
1631889880000|2021-09-17 14:44:40|86712.1|86662.1|86710.3|86660.3|86712.4|86668.1|86689.1|86649.4|59
1631889890000|2021-09-17 14:44:50|86710.6|86660.6|86716|86691|86727.1|86693.3|86702.6|86660.6|56
1631889900000|2021-09-17 14:45:00|86717.2|86692.2|86745.7|86695.7|86747.1|86711|86716.6|86682|72
1631889910000|2021-09-17 14:45:10|86745.2|86695.2|86746.4|86696.4|86748.6|86711.1|86734.6|86693.8|58
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|34
1631889940000|2021-09-17 14:45:40|86737|86712|86735|86710|86746.5|86712.4|86733.3|86695|52
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|86731.2|86706.2|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|61
1631889990000|2021-09-17 14:46:30|86766.7|86716.7|86757.2|86732.2|86766.9|86732.4|86751.8|86714.6|54
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|86758.3|86733.3|86772.1|86735.2|86757.6|86720.3|58
1631890030000|2021-09-17 14:47:10|86758.4|86733.4|86772.7|86747.7|86783.4|86747.7|86757.5|86731.2|51
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|52
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|39
1631890100000|2021-09-17 14:48:20|86764.3|86739.3|86752.6|86727.6|86765.2|86740.2|86752.6|86727.6|51
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|52
1631890140000|2021-09-17 14:49:00|86732.9|86707.9|86735.2|86710.2|86738.5|86713.5|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|53
1631890160000|2021-09-17 14:49:20|86744.8|86719.8|86754|86729|86766.1|86730.2|86744.2|86716.1|60
1631890170000|2021-09-17 14:49:30|86753.6|86728.6|86758.5|86708.5|86759|86731.9|86751.9|86708.5|52
1631890180000|2021-09-17 14:49:40|86758.8|86708.8|86749.6|86724.6|86761|86725.6|86745.9|86708.8|52
1631890190000|2021-09-17 14:49:50|86749.1|86724.1|86747.8|86722.8|86750.1|86725.1|86747.8|86722.8|41
1631890200000|2021-09-17 14:50:00|86747.7|86722.7|86744.4|86719.4|86759.3|86722.7|86743.5|86705.1|52
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|86795.8|86759.8|86770.5|86731.2|62
1631890240000|2021-09-17 14:50:40|86783.5|86758.5|86791.5|86766.5|86794.3|86766.5|86780.1|86741.8|53
1631890250000|2021-09-17 14:50:50|86790.4|86765.4|86806.6|86756.6|86807.2|86767.7|86789.3|86753.6|60
1631890260000|2021-09-17 14:51:00|86806.2|86756.2|86795.3|86770.3|86807.6|86770.7|86794.7|86756|39
1631890270000|2021-09-17 14:51:10|86795.6|86770.6|86814.8|86789.8|86823.9|86789.8|86795|86763|64
1631890280000|2021-09-17 14:51:20|86815.4|86790.4|86820.8|86770.8|86831.8|86798.9|86811.1|86769.8|65
1631890290000|2021-09-17 14:51:30|86821|86771|86823.4|86798.4|86826.6|86798.8|86808.6|86766|67
1631890300000|2021-09-17 14:51:40|86824.3|86799.3|86816.5|86791.5|86824.3|86799.3|86812.5|86774.3|59
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|86777.1|56
1631890330000|2021-09-17 14:52:10|86816.8|86791.8|86818.6|86793.6|86832.2|86797.9|86815.9|86782.1|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|56
1631890360000|2021-09-17 14:52:40|86833.9|86783.9|86835.4|86785.4|86835.5|86798.4|86821|86783.9|45
1631890370000|2021-09-17 14:52:50|86836.1|86786.1|86842.1|86792.1|86842.1|86805.1|86824.3|86784.8|54
1631890380000|2021-09-17 14:53:00|86842.4|86792.4|86838.7|86788.7|86842.4|86805.2|86825.2|86787.4|57
1631890390000|2021-09-17 14:53:10|86838.6|86788.6|86837.6|86787.6|86841.6|86791.6|86835.8|86785.8|55
1631890400000|2021-09-17 14:53:20|86837.1|86787.1|86826.4|86801.4|86844.7|86805.8|86822.6|86784.7|58
1631890410000|2021-09-17 14:53:30|86828.5|86803.5|86835.1|86785.1|86835.1|86803.5|86815|86777.4|65
1631890420000|2021-09-17 14:53:40|86834.7|86784.7|86828.8|86778.8|86837.4|86799.9|86820.2|86778.2|52
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|36
1631890460000|2021-09-17 14:54:20|86806|86781|86807.8|86782.8|86822.2|86784.7|86803.4|86769.1|54
1631890470000|2021-09-17 14:54:30|86806.3|86781.3|86808.5|86783.5|86811.1|86786.1|86806.2|86781.2|46
1631890480000|2021-09-17 14:54:40|86809.2|86784.2|86807.3|86782.3|86810.3|86785.3|86806.6|86781.6|46
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|86794.1|86755.7|86771.6|86737.3|71
1631890510000|2021-09-17 14:55:10|86792.1|86742.1|86800|86750|86800|86755.8|86776|86738.6|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|86775.9|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|71
1631890560000|2021-09-17 14:56:00|86846.7|86821.7|86859.1|86834.1|86872.5|86834.8|86845|86805.7|62
1631890570000|2021-09-17 14:56:10|86872.3|86822.3|86870.7|86820.7|86874.3|86824.3|86867.3|86817.3|63
1631890580000|2021-09-17 14:56:20|86871.2|86821.2|86871.2|86821.2|86874.1|86824.1|86869.1|86819.1|63
1631890590000|2021-09-17 14:56:30|86870.9|86820.9|86880.9|86830.9|86882.6|86832.6|86870.9|86820.9|54
1631890600000|2021-09-17 14:56:40|86881.7|86831.7|86863.4|86838.4|86887.4|86844.4|86863.4|86831.5|59
1631890610000|2021-09-17 14:56:50|86862.3|86837.3|86864.3|86814.3|86867.2|86837.3|86852.4|86813|58
1631890620000|2021-09-17 14:57:00|86864.5|86814.5|86872.4|86822.4|86874.7|86831.8|86856|86813.8|60
1631890630000|2021-09-17 14:57:10|86872.7|86822.7|86861.3|86811.3|86875.1|86825.5|86850.5|86807.3|66
1631890640000|2021-09-17 14:57:20|86861.4|86811.4|86861.7|86811.7|86863.5|86813.5|86859.9|86809.9|55
1631890650000|2021-09-17 14:57:30|86861.5|86811.5|86858.4|86833.4|86863.1|86834.9|86850|86811.5|60
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|67
1631890680000|2021-09-17 14:58:00|86899.1|86849.1|86886.9|86861.9|86901.9|86866.2|86886.4|86845.5|62
1631890690000|2021-09-17 14:58:10|86887.4|86862.4|86897.3|86847.3|86897.7|86864|86883.2|86846.8|59
1631890700000|2021-09-17 14:58:20|86897.4|86847.4|86881.4|86856.4|86897.4|86859.1|86870.6|86834.2|65
1631890710000|2021-09-17 14:58:30|86881.7|86856.7|86871.3|86846.3|86884.3|86859.3|86866.2|86828.1|68
1631890720000|2021-09-17 14:58:40|86870|86845|86869.3|86844.3|86875.8|86850.8|86867.7|86842.7|62
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|86849.8|86824.8|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|62
1631890770000|2021-09-17 14:59:30|86851.4|86826.4|86842.1|86817.1|86858.5|86826.4|86841.7|86808.5|63
1631890780000|2021-09-17 14:59:40|86842.3|86817.3|86843.6|86818.6|86849.8|86824.8|86841.5|86816.5|67
1631890790000|2021-09-17 14:59:50|86843.7|86818.7|86849.9|86824.9|86858|86824.9|86835.8|86806.2|63
1631890800000|2021-09-17 15:00:00|86849.7|86824.7|86855.4|86830.4|86864.3|86830.9|86849.7|86813.7|72
1631890810000|2021-09-17 15:00:10|86854.9|86829.9|86832.9|86807.9|86865.1|86830.2|86829.6|86789|74
1631890820000|2021-09-17 15:00:20|86831.3|86806.3|86836.8|86811.8|86843.7|86811.8|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|86837.1|86812.1|86842.8|86817.8|86844.5|86819.5|86836.7|86811.7|63
1631890850000|2021-09-17 15:00:50|86843.2|86818.2|86865.2|86840.2|86865.2|86840.2|86843.1|86818.1|57
1631890860000|2021-09-17 15:01:00|86864.6|86839.6|86861.5|86836.5|86875.4|86840|86853.1|86820.6|62
1631890870000|2021-09-17 15:01:10|86860|86835|86858.3|86833.3|86861.5|86836.5|86852.7|86827.7|70
1631890880000|2021-09-17 15:01:20|86858.2|86833.2|86867|86842|86867|86842|86857.1|86832.1|70
1631890890000|2021-09-17 15:01:30|86867.1|86842.1|86869.9|86844.9|86872.3|86847.3|86865.9|86840.9|71
1631890900000|2021-09-17 15:01:40|86868.9|86843.9|86862.5|86837.5|86871.7|86843.9|86858.3|86821.7|62
1631890910000|2021-09-17 15:01:50|86861.8|86836.8|86863.8|86838.8|86878.3|86843.6|86860.7|86826.4|62
1631890920000|2021-09-17 15:02:00|86863.9|86838.9|86888.5|86838.5|86888.5|86852.9|86863.9|86836.7|54
1631890930000|2021-09-17 15:02:10|86876.9|86851.9|86873.6|86848.6|86886.7|86853.6|86873.6|86832.8|66
1631890940000|2021-09-17 15:02:20|86873.4|86848.4|86872.2|86822.2|86884.3|86850.6|86865.1|86821.8|63
1631890950000|2021-09-17 15:02:30|86872.5|86822.5|86854.8|86829.8|86872.9|86834.7|86850.5|86822|62
1631890960000|2021-09-17 15:02:40|86855|86830|86854.1|86829.1|86855.8|86830.8|86853|86828|51
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|86861.1|86828|86836.9|86799.9|57
1631890990000|2021-09-17 15:03:10|86841.6|86816.6|86845|86820|86845.7|86820.7|86841.3|86816.3|48
1631891000000|2021-09-17 15:03:20|86844.7|86819.7|86844.1|86819.1|86850.8|86825.8|86843.3|86818.3|56
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|86837.1|86795.7|44
1631891040000|2021-09-17 15:04:00|86839.3|86814.3|86842.1|86817.1|86843|86818|86837.3|86812.3|64
1631891050000|2021-09-17 15:04:10|86842.3|86817.3|86842|86817|86843.4|86818.4|86839.7|86814.7|59
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|86841.3|86816.3|86838.9|86813.9|86855.5|86818|86837|86802.1|48
1631891080000|2021-09-17 15:04:40|86838.4|86813.4|86824.6|86799.6|86850.9|86815.8|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|86824.2|86799.2|86824.2|86799.2|86829.5|86804.5|86823.3|86798.3|45
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|86791.4|49
1631891140000|2021-09-17 15:05:40|86841.6|86791.6|86831.1|86806.1|86843.5|86806.1|86829.4|86791.6|47
1631891150000|2021-09-17 15:05:50|86831.6|86806.6|86826.2|86801.2|86831.9|86806.9|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|53
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|86862.1|86837.1|86848|86823|86862.1|86837.1|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|33
1631891250000|2021-09-17 15:07:30|86842.8|86817.8|86841.6|86816.6|86843.9|86818.9|86831.5|86806.5|50
1631891260000|2021-09-17 15:07:40|86841.4|86816.4|86837.3|86812.3|86841.4|86816.4|86836.5|86811.5|32
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|49
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|39
1631891310000|2021-09-17 15:08:30|86841.5|86816.5|86848.6|86823.6|86853.8|86823.8|86839.9|86803.4|40
1631891320000|2021-09-17 15:08:40|86848.5|86823.5|86844.5|86819.5|86861.1|86830.2|86844.5|86810.7|50
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|86844.2|86819.2|27
1631891360000|2021-09-17 15:09:20|86845.9|86820.9|86851.4|86826.4|86851.4|86826.4|86840|86815|42
1631891370000|2021-09-17 15:09:30|86853.7|86828.7|86858.1|86833.1|86858.1|86833.1|86853.7|86828.7|37
1631891380000|2021-09-17 15:09:40|86858|86833|86865.2|86840.2|86865.9|86840.9|86858|86833|42
1631891390000|2021-09-17 15:09:50|86865.8|86840.8|86868.7|86843.7|86879|86844.2|86865.1|86827.4|42
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|48
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|42
1631891470000|2021-09-17 15:11:10|86908.6|86883.6|86889.8|86864.8|86908.6|86883.6|86889.5|86849.9|44
1631891480000|2021-09-17 15:11:20|86889.9|86864.9|86895.4|86870.4|86898.9|86873.9|86889.8|86864.8|48
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|86886.6|86861.6|42
1631891510000|2021-09-17 15:11:50|86889.9|86864.9|86891.5|86866.5|86891.5|86866.5|86889.1|86864.1|33
1631891520000|2021-09-17 15:12:00|86891.6|86866.6|86904.9|86879.9|86914.7|86879.9|86891.4|86855.4|51
1631891530000|2021-09-17 15:12:10|86904.8|86879.8|86901.4|86876.4|86904.8|86879.8|86897.4|86872.4|39
1631891540000|2021-09-17 15:12:20|86901.9|86876.9|86902.3|86877.3|86902.7|86877.7|86900.1|86875.1|41
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|86909.7|86859.7|86910.3|86860.3|86913.1|86884.1|86895.3|86858.8|61
1631891570000|2021-09-17 15:12:50|86909.7|86859.7|86876.7|86851.7|86910.3|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|50
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|54
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|59
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|86838.7|86788.7|86854.3|86817.7|86825|86787|61
1631891670000|2021-09-17 15:14:30|86837.9|86787.9|86831.4|86781.4|86839.6|86799.3|86819.4|86780|58
1631891680000|2021-09-17 15:14:40|86832.1|86782.1|86812.8|86787.8|86832.3|86787.8|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|86808.8|86783.8|86806.2|86781.2|47
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|42
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|55
1631891760000|2021-09-17 15:16:00|86821.2|86796.2|86836.5|86811.5|86839.6|86814.6|86821.2|86796.2|50
1631891770000|2021-09-17 15:16:10|86836.6|86811.6|86826.4|86801.4|86837.5|86812.5|86817.7|86792.7|59
1631891780000|2021-09-17 15:16:20|86826.5|86801.5|86826.6|86801.6|86846.2|86813.3|86826.2|86795.6|46
1631891790000|2021-09-17 15:16:30|86827.3|86802.3|86835.8|86810.8|86837.7|86812.7|86825.8|86800.8|46
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|33
1631891830000|2021-09-17 15:17:10|86861.8|86811.8|86858.4|86808.4|86861.8|86811.8|86856|86806|45
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|86850.8|86808.2|86828.6|86792.4|36
1631891860000|2021-09-17 15:17:40|86830.5|86805.5|86840.7|86790.7|86841.9|86805.5|86825.6|86789.7|50
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|86804.8|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|38
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|42
1631891930000|2021-09-17 15:18:50|86807.6|86782.6|86805.4|86780.4|86812.3|86787.3|86804.3|86779.3|45
1631891940000|2021-09-17 15:19:00|86806|86781|86799.9|86774.9|86807|86782|86797.1|86772.1|54
1631891950000|2021-09-17 15:19:10|86799.2|86774.2|86793.6|86768.6|86809.8|86777.9|86792.3|86759.1|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|86792|86767|86796|86746|86806.5|86769|86782.9|86742.1|59
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|59
1631892000000|2021-09-17 15:20:00|86792.3|86767.3|86808.1|86758.1|86809.8|86771.6|86791.7|86755|46
1631892010000|2021-09-17 15:20:10|86808.4|86758.4|86789.7|86764.7|86809.4|86767.1|86788.4|86754.8|51
1631892020000|2021-09-17 15:20:20|86790|86765|86785.1|86760.1|86790.8|86765.8|86784.1|86759.1|47
1631892030000|2021-09-17 15:20:30|86785|86760|86769.6|86744.6|86795.9|86760.9|86767.6|86740.1|49
1631892040000|2021-09-17 15:20:40|86769.3|86744.3|86791|86741|86792.6|86753.1|86767.4|86740.5|42
1631892050000|2021-09-17 15:20:50|86791.7|86741.7|86782.3|86757.3|86796.5|86762|86782.3|86741.2|49
1631892060000|2021-09-17 15:21:00|86782|86757|86792.2|86767.2|86803.6|86768.2|86780.7|86750.8|48
1631892070000|2021-09-17 15:21:10|86791.4|86766.4|86792.6|86767.6|86795.3|86770.3|86791.4|86766.4|40
1631892080000|2021-09-17 15:21:20|86793.6|86768.6|86805.3|86755.3|86805.7|86770.7|86792.8|86752.2|46
1631892090000|2021-09-17 15:21:30|86805.8|86755.8|86809.2|86759.2|86809.6|86759.6|86804.6|86754.6|45
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|51
1631892120000|2021-09-17 15:22:00|86794.3|86769.3|86795.2|86745.2|86803.2|86769.5|86787.6|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|50
1631892140000|2021-09-17 15:22:20|86789.9|86764.9|86790.2|86765.2|86809.8|86774|86789.4|86754.6|65
1631892150000|2021-09-17 15:22:30|86790.6|86765.6|86788.9|86763.9|86792.2|86767.2|86786|86761|64
1631892160000|2021-09-17 15:22:40|86785.8|86760.8|86793.8|86768.8|86804.3|86768.8|86779.8|86754.3|53
1631892170000|2021-09-17 15:22:50|86795.4|86770.4|86804.4|86754.4|86818|86770.4|86791.7|86753|66
1631892180000|2021-09-17 15:23:00|86792.1|86767.1|86790.9|86765.9|86792.1|86767.1|86789.6|86764.6|43
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|47
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|47
1631892230000|2021-09-17 15:23:50|86802.4|86777.4|86804.2|86779.2|86804.4|86779.4|86802.4|86777.4|34
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|86840.9|86808.6|86822|86788.6|47
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|47
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|50
1631892360000|2021-09-17 15:26:00|86810.2|86760.2|86806.3|86781.3|86816.3|86781.3|86803.9|86759.7|45
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|46
1631892390000|2021-09-17 15:26:30|86810.1|86785.1|86823.2|86773.2|86823.8|86788.1|86808.8|86769.8|46
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|86825.6|86775.6|86827|86777|86827.6|86777.6|86824.2|86774.2|38
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|86812.7|86787.7|36
1631892440000|2021-09-17 15:27:20|86811|86786|86815.2|86790.2|86824.2|86790.3|86810.5|86773.5|42
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|86781.6|54
1631892470000|2021-09-17 15:27:50|86835.7|86785.7|86836|86786|86838.9|86794.1|86819.1|86782.7|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|86814.3|86776.5|46
1631892500000|2021-09-17 15:28:20|86827.2|86777.2|86813|86788|86827.2|86789|86811.6|86774.2|42
1631892510000|2021-09-17 15:28:30|86812.7|86787.7|86814.3|86789.3|86815.3|86790.3|86812.6|86787.6|44
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|44
1631892550000|2021-09-17 15:29:10|86859.8|86809.8|86864.7|86814.7|86865.2|86815.2|86859.8|86809.8|52
1631892560000|2021-09-17 15:29:20|86864.8|86814.8|86865.9|86815.9|86867|86817|86864.6|86814.6|47
1631892570000|2021-09-17 15:29:30|86865.8|86815.8|86867.5|86817.5|86869.6|86819.6|86862.9|86812.9|52
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|71
1631892600000|2021-09-17 15:30:00|86863.5|86813.5|86868.5|86818.5|86869.1|86819.1|86863.5|86813.5|61
1631892610000|2021-09-17 15:30:10|86868.2|86818.2|86887.4|86837.4|86887.4|86837.4|86868.1|86818.1|52
1631892620000|2021-09-17 15:30:20|86887.7|86837.7|86889.4|86839.4|86897|86847|86887.7|86837.7|61
1631892630000|2021-09-17 15:30:30|86890.3|86840.3|86865.6|86815.6|86890.8|86840.8|86855|86805|61
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|86866|86816|86864|86814|86866.1|86816.1|86862.8|86812.8|49
1631892680000|2021-09-17 15:31:20|86864.1|86814.1|86849.5|86799.5|86867.6|86817.6|86845.8|86795.8|55
1631892690000|2021-09-17 15:31:30|86849.7|86799.7|86852.8|86802.8|86853.8|86803.8|86849.7|86799.7|53
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|86848.9|86798.9|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|86828.8|86778.8|86835.3|86785.3|86823.2|86773.2|68
1631892760000|2021-09-17 15:32:40|86827.1|86777.1|86829.8|86779.8|86834.1|86791.2|86808.4|86770.4|60
1631892770000|2021-09-17 15:32:50|86831.5|86781.5|86837.7|86787.7|86839.8|86793.1|86817.8|86780.5|52
1631892780000|2021-09-17 15:33:00|86838.1|86788.1|86806.2|86756.2|86838.6|86788.6|86795.2|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|86821.2|86771.2|86822.4|86772.4|86817|86767|32
1631892830000|2021-09-17 15:33:50|86821.8|86771.8|86809.7|86759.7|86823.3|86773.3|86809.7|86759.7|57
1631892840000|2021-09-17 15:34:00|86811.4|86761.4|86806.1|86756.1|86811.9|86761.9|86804.3|86754.3|56
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|43
1631892870000|2021-09-17 15:34:30|86797.8|86747.8|86797.1|86747.1|86799.8|86749.8|86790.8|86740.8|59
1631892880000|2021-09-17 15:34:40|86797|86747|86792.2|86742.2|86798|86748|86791|86741|50
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|86785.2|86735.2|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|86798.3|86748.3|53
1631892960000|2021-09-17 15:36:00|86801.4|86751.4|86795.7|86745.7|86801.4|86751.4|86795.3|86745.3|36
1631892970000|2021-09-17 15:36:10|86795.9|86745.9|86805.1|86755.1|86807.3|86757.3|86795.9|86745.9|48
1631892980000|2021-09-17 15:36:20|86805.2|86755.2|86792.1|86742.1|86809|86759|86792.1|86742.1|54
1631892990000|2021-09-17 15:36:30|86792.7|86742.7|86762.9|86712.9|86792.7|86742.7|86754.7|86710|69
1631893000000|2021-09-17 15:36:40|86763.1|86713.1|86771.7|86721.7|86772.3|86722.3|86760.1|86710.1|60
1631893010000|2021-09-17 15:36:50|86779|86729|86780.5|86730.5|86788.3|86738.3|86776.5|86726.5|66
1631893020000|2021-09-17 15:37:00|86780.3|86730.3|86782.6|86732.6|86785.1|86735.1|86778|86728|65
1631893030000|2021-09-17 15:37:10|86782.3|86732.3|86774.6|86724.6|86782.7|86732.7|86774.6|86724.6|58
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|38
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|43
1631893090000|2021-09-17 15:38:10|86767.7|86717.7|86770.8|86720.8|86770.8|86720.8|86767.4|86717.4|37
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|35
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|86755.9|86705.9|86761.4|86711.4|86755.9|86705.9|58
1631893150000|2021-09-17 15:39:10|86756.3|86706.3|86750.2|86700.2|86757.9|86707.9|86749.8|86699.8|54
1631893160000|2021-09-17 15:39:20|86751.3|86701.3|86748|86698|86752.4|86715.9|86739.1|86697.2|52
1631893170000|2021-09-17 15:39:30|86747.9|86697.9|86732.8|86682.8|86748.7|86698.7|86731.4|86681.4|68
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|86712.3|86735.9|86696.9|44
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|86718.6|86677.7|61
1631893220000|2021-09-17 15:40:20|86728.3|86678.3|86715|86690|86734.8|86696.8|86714.6|86678.3|43
1631893230000|2021-09-17 15:40:30|86715.5|86690.5|86721.4|86696.4|86733.8|86698|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|86745.9|86707.6|86730.8|86692.7|49
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|22
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|86673.3|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|86730|86680|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|34
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|32
1631893380000|2021-09-17 15:43:00|86723.7|86673.7|86711.9|86686.9|86724.2|86686.9|86710.7|86673|32
1631893390000|2021-09-17 15:43:10|86712|86687|86715.1|86690.1|86727.1|86691.2|86712|86677.1|39
1631893400000|2021-09-17 15:43:20|86715.3|86690.3|86723.3|86698.3|86730.9|86705.9|86715.1|86690.1|55
1631893410000|2021-09-17 15:43:30|86723.1|86698.1|86739.3|86689.3|86743.5|86705.3|86723.1|86689.3|46
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|29
1631893440000|2021-09-17 15:44:00|86737.3|86687.3|86724.7|86674.7|86738|86688.6|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|54
1631893460000|2021-09-17 15:44:20|86723|86673|86714.3|86689.3|86728.2|86690|86708.2|86669.4|56
1631893470000|2021-09-17 15:44:30|86714.4|86689.4|86725.2|86675.2|86726.9|86689.4|86704.7|86667.9|53
1631893480000|2021-09-17 15:44:40|86724.7|86674.7|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|86700.4|86662.6|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|86724.9|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|44
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|86719.5|86669.5|86721.4|86671.4|86721.5|86671.5|86718|86668|42
1631893580000|2021-09-17 15:46:20|86721.9|86671.9|86723.8|86673.8|86723.8|86673.8|86721.1|86671.1|32
1631893590000|2021-09-17 15:46:30|86724|86674|86734.7|86684.7|86737.5|86687.5|86723.1|86673.1|35
1631893600000|2021-09-17 15:46:40|86735|86685|86735.8|86685.8|86737.3|86687.3|86733.3|86683.3|37
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|86725.3|86700.3|86735.6|86701|86723.8|86684.8|40
1631893650000|2021-09-17 15:47:30|86725|86700|86725.2|86700.2|86725.7|86700.7|86724.8|86699.8|19
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|86699.8|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|86736.5|86699.8|86721.8|86685|39
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|28
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|86685.6|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|61
1631893760000|2021-09-17 15:49:20|86726.6|86676.6|86730.2|86680.2|86731.8|86681.8|86726|86676|42
1631893770000|2021-09-17 15:49:30|86730.3|86680.3|86719.9|86694.9|86732.4|86695.4|86716.8|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|86704.3|86719.8|86682.3|53
1631893810000|2021-09-17 15:50:10|86743.8|86693.8|86743.9|86718.9|86754.1|86719.4|86730.1|86692.1|55
1631893820000|2021-09-17 15:50:20|86744.3|86719.3|86765.1|86715.1|86783.5|86744.8|86744.3|86706.2|71
1631893830000|2021-09-17 15:50:30|86766.8|86716.8|86768.6|86718.6|86768.6|86718.6|86765.8|86715.8|40
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|54
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|49
1631893880000|2021-09-17 15:51:20|86762.5|86712.5|86759.6|86734.6|86772.2|86735.2|86759.6|86711.6|58
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|42
1631893910000|2021-09-17 15:51:50|86765.9|86715.9|86769.1|86719.1|86772.9|86734.3|86756.8|86715.9|51
1631893920000|2021-09-17 15:52:00|86769|86719|86767.9|86717.9|86770.1|86730.5|86753.4|86717|48
1631893930000|2021-09-17 15:52:10|86767.6|86717.6|86754.3|86729.3|86782.3|86742.5|86754.3|86716.7|57
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|35
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|86780.3|86730.3|86774.4|86724.4|86780.9|86740.6|86756.1|86724.4|58
1631893990000|2021-09-17 15:53:10|86774.1|86724.1|86777.6|86727.6|86778|86739.4|86762.5|86723.6|38
1631894000000|2021-09-17 15:53:20|86777.5|86727.5|86777.3|86727.3|86778.1|86739.6|86759.5|86723.8|47
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|86767.2|86732.3|51
1631894040000|2021-09-17 15:54:00|86772.4|86747.4|86765.1|86740.1|86773.1|86748.1|86764.2|86739.2|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|86759.7|86727.8|86740.4|86709.7|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|86756.1|86721.2|86736.9|86705.2|46
1631894100000|2021-09-17 15:55:00|86742.4|86717.4|86743.3|86718.3|86744.2|86719.2|86742.4|86717.4|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|54
1631894130000|2021-09-17 15:55:30|86731.8|86706.8|86733.2|86708.2|86734.6|86709.6|86731.4|86706.4|29
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|86712.7|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|86733.2|86708.2|35
1631894190000|2021-09-17 15:56:30|86734.3|86709.3|86734.1|86709.1|86735.1|86710.1|86733.7|86708.7|34
1631894200000|2021-09-17 15:56:40|86734.2|86709.2|86735.3|86710.3|86735.9|86710.9|86733.6|86708.6|35
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|52
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|40
1631894260000|2021-09-17 15:57:40|86728.4|86703.4|86731.9|86706.9|86733.3|86708.3|86727|86702|43
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|45
1631894290000|2021-09-17 15:58:10|86737.6|86712.6|86734.7|86709.7|86738|86713|86734.7|86709.7|37
1631894300000|2021-09-17 15:58:20|86734.6|86709.6|86738.7|86713.7|86746.5|86713.9|86730|86693.1|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|42
1631894330000|2021-09-17 15:58:50|86731.6|86706.6|86734.6|86709.6|86735.9|86710.9|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|39
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|86734.8|86709.8|42
1631894370000|2021-09-17 15:59:30|86739.4|86714.4|86740.3|86715.3|86742|86717|86739.4|86714.4|32
1631894380000|2021-09-17 15:59:40|86740.2|86715.2|86738.7|86713.7|86740.6|86715.6|86736.1|86711.1|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|86751.7|86701.7|86749.8|86699.8|86752|86702|86749.1|86699.1|52
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|43
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|86759.7|86709.7|86771.3|86721.3|86771.9|86721.9|86759.7|86709.7|56
1631894470000|2021-09-17 16:01:10|86771.4|86721.4|86758.7|86708.7|86773.2|86723.2|86746.5|86699.2|51
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|44
1631894500000|2021-09-17 16:01:40|86754.1|86704.1|86736.5|86711.5|86754.3|86712|86735.2|86697.6|34
1631894510000|2021-09-17 16:01:50|86736.9|86711.9|86741.3|86716.3|86750.8|86717.1|86736.6|86700.8|54
1631894520000|2021-09-17 16:02:00|86741.7|86716.7|86758.8|86708.8|86760.4|86719.1|86741.6|86705.6|46
1631894530000|2021-09-17 16:02:10|86758.5|86708.5|86759|86709|86759.8|86709.8|86754.2|86704.2|52
1631894540000|2021-09-17 16:02:20|86759.2|86709.2|86755.1|86705.1|86761.4|86711.4|86753.5|86703.5|56
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|42
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|38
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|38
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|86724.3|86699.3|86742.2|86692.2|86743.6|86702.6|86724.2|86691.4|40
1631894720000|2021-09-17 16:05:20|86742.6|86692.6|86740|86690|86743.3|86693.3|86738.2|86688.2|43
1631894730000|2021-09-17 16:05:30|86740.4|86690.4|86737|86687|86740.4|86690.4|86736.5|86686.5|38
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|32
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|86729.7|86704.7|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|44
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|86739.3|86689.3|86738.3|86688.3|20
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|86735.5|86685.5|86731.4|86681.4|86735.6|86699.2|86717.3|86676.9|43
1631895040000|2021-09-17 16:10:40|86731.1|86681.1|86712.7|86662.7|86731.2|86681.2|86712.6|86662.6|45
1631895050000|2021-09-17 16:10:50|86712.4|86662.4|86708.4|86658.4|86712.4|86662.4|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|50
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|27
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|34
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|86700.8|86650.8|86702|86652|86697.3|86647.3|32
1631895150000|2021-09-17 16:12:30|86701|86651|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|86703.2|86653.2|86703.9|86653.9|86701|86651|30
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|49
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|29
1631895300000|2021-09-17 16:15:00|86701.2|86651.2|86702.6|86652.6|86703.8|86653.8|86700.5|86650.5|40
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|29
1631895340000|2021-09-17 16:15:40|86700.7|86650.7|86699.9|86649.9|86700.7|86650.7|86699.3|86649.3|23
1631895350000|2021-09-17 16:15:50|86700.2|86650.2|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|40
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|46
1631895400000|2021-09-17 16:16:40|86707|86657|86709.6|86659.6|86709.6|86659.6|86706.3|86656.3|31
1631895410000|2021-09-17 16:16:50|86709|86659|86711.4|86661.4|86713.7|86663.7|86709|86659|41
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|27
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|48
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|86717.4|86667.4|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|86703.7|86678.7|86700.3|86675.3|32
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|32
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|28
1631895600000|2021-09-17 16:20:00|86719.1|86669.1|86717.8|86667.8|86719.2|86669.2|86716.9|86666.9|32
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|39
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|40
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|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|40
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|33
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|86655.4|23
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|86699.6|86649.6|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|86702.8|86666|86688.3|86649.9|35
1631895870000|2021-09-17 16:24:30|86702.2|86652.2|86703.5|86653.5|86703.9|86653.9|86702.2|86652.2|25
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|86636|86687.6|86637.6|86687.7|86637.7|86683.4|86633.4|46
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|35
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|28
1631895970000|2021-09-17 16:26:10|86687|86637|86689.2|86639.2|86689.5|86639.5|86687|86637|26
1631895980000|2021-09-17 16:26:20|86689.4|86639.4|86690.9|86640.9|86691|86641|86689.4|86639.4|17
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|86639.1|30
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|27
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|46
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|40
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|86710.2|86660.2|86709.6|86659.6|86710.2|86660.2|86709.2|86659.2|20
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|28
1631896160000|2021-09-17 16:29:20|86710.7|86660.7|86710|86660|86710.7|86660.7|86706.7|86656.7|36
1631896170000|2021-09-17 16:29:30|86710.6|86660.6|86714.8|86664.8|86715.2|86665.2|86709.9|86659.9|41
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|33
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|30
1631896230000|2021-09-17 16:30:30|86710.7|86660.7|86704.2|86654.2|86710.7|86660.7|86703.8|86653.8|47
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|32
1631896260000|2021-09-17 16:31:00|86703.6|86653.6|86702.4|86652.4|86704.2|86654.2|86701.8|86651.8|27
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|37
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|24
1631896400000|2021-09-17 16:33:20|86692.3|86642.3|86694.4|86644.4|86694.7|86644.7|86689.6|86639.6|41
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|86693.5|86643.5|86691.5|86641.5|33
1631896470000|2021-09-17 16:34:30|86691.6|86641.6|86693|86643|86693.6|86643.6|86691.6|86641.6|29
1631896480000|2021-09-17 16:34:40|86693.1|86643.1|86694.3|86644.3|86695.7|86645.7|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|18
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|26
1631896580000|2021-09-17 16:36:20|86689.6|86639.6|86689.6|86639.6|86690.5|86640.5|86688.1|86638.1|24
1631896590000|2021-09-17 16:36:30|86690.6|86640.6|86690.4|86640.4|86694.4|86644.4|86690.4|86640.4|34
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|35
1631896630000|2021-09-17 16:37:10|86685.3|86635.3|86688.7|86638.7|86690.1|86640.1|86685|86635|40
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|37
1631896680000|2021-09-17 16:38:00|86696.6|86646.6|86696|86646|86696.9|86646.9|86695.7|86645.7|28
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|26
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|86703.5|86653.5|86704.2|86654.2|86706.5|86656.5|86703.5|86653.5|36
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|42
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|29
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|22
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|26
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|86716.7|86666.7|86716.3|86666.3|86716.8|86666.8|86715.7|86665.7|27
1631896940000|2021-09-17 16:42:20|86717.1|86667.1|86716.7|86666.7|86717.5|86667.5|86716.4|86666.4|24
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|86719.8|86669.8|86718.9|86668.9|29
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|86722.9|86672.9|86723|86673|86721.7|86671.7|18
1631897020000|2021-09-17 16:43:40|86723|86673|86722|86672|86723.4|86673.4|86721.4|86671.4|33
1631897030000|2021-09-17 16:43:50|86721.9|86671.9|86722.4|86672.4|86722.8|86672.8|86721.8|86671.8|27
1631897040000|2021-09-17 16:44:00|86722.2|86672.2|86721.7|86671.7|86723|86673|86721.4|86671.4|32
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|86722.4|86672.4|86720.6|86670.6|24
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|26
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|27
1631897140000|2021-09-17 16:45:40|86722.1|86672.1|86717|86667|86722.9|86672.9|86717|86667|39
1631897150000|2021-09-17 16:45:50|86717.4|86667.4|86716.9|86666.9|86719.9|86669.9|86715.1|86665.1|44
1631897160000|2021-09-17 16:46:00|86717.2|86667.2|86716.8|86666.8|86717.2|86667.2|86716.4|86666.4|29
1631897170000|2021-09-17 16:46:10|86716.9|86666.9|86718.4|86668.4|86718.4|86668.4|86716.7|86666.7|23
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|86726.5|86676.5|86720.4|86670.4|47
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|86723.5|86673.5|86724.8|86674.8|86720.8|86670.8|29
1631897250000|2021-09-17 16:47:30|86722.7|86672.7|86723.4|86673.4|86723.4|86673.4|86722|86672|30
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|86709.4|86684.4|86723.5|86687.6|86709.4|86672.5|33
1631897300000|2021-09-17 16:48:20|86709.2|86684.2|86724.9|86674.9|86726.3|86686.8|86709.2|86674.3|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|40
1631897350000|2021-09-17 16:49:10|86724.4|86674.4|86727.7|86677.7|86728.7|86678.7|86724.4|86674.4|43
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|86728.5|86678.5|86725.9|86675.9|25
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|32
1631897410000|2021-09-17 16:50:10|86725.9|86675.9|86722.8|86672.8|86726.5|86687.3|86710.3|86671.8|30
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|24
1631897480000|2021-09-17 16:51:20|86725.2|86675.2|86723.5|86673.5|86726|86676|86722.4|86672.4|39
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|86729.2|86679.2|86725.5|86675.5|32
1631897560000|2021-09-17 16:52:40|86727.1|86677.1|86726.9|86676.9|86728.3|86678.3|86725.1|86675.1|29
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|34
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|44
1631897640000|2021-09-17 16:54:00|86735.9|86685.9|86732.9|86682.9|86736.1|86686.1|86732.6|86682.6|42
1631897650000|2021-09-17 16:54:10|86733.6|86683.6|86734.3|86684.3|86735|86685|86733|86683|37
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|48
1631897680000|2021-09-17 16:54:40|86742.5|86692.5|86744.8|86694.8|86746.7|86696.7|86742.5|86692.5|39
1631897690000|2021-09-17 16:54:50|86745.6|86695.6|86744.5|86694.5|86745.6|86695.6|86743.7|86693.7|26
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|86747.1|86697.1|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|30
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|31
1631897760000|2021-09-17 16:56:00|86746.3|86696.3|86746.3|86696.3|86746.9|86696.9|86745.7|86695.7|17
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|44
1631897790000|2021-09-17 16:56:30|86751.1|86701.1|86748.9|86698.9|86752.5|86702.5|86748.4|86698.4|33
1631897800000|2021-09-17 16:56:40|86749.2|86699.2|86748.1|86698.1|86749.4|86699.4|86747.5|86697.5|35
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|33
1631897830000|2021-09-17 16:57:10|86744.9|86694.9|86748.1|86698.1|86748.4|86698.4|86744.8|86694.8|28
1631897840000|2021-09-17 16:57:20|86747.7|86697.7|86761.1|86711.1|86761.5|86711.5|86747.3|86697.3|42
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|52
1631897870000|2021-09-17 16:57:50|86763.4|86713.4|86770.6|86720.6|86772.2|86722.2|86762.8|86712.8|45
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|86771.2|86721.2|86762.4|86712.4|51
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|44
1631897920000|2021-09-17 16:58:40|86764|86714|86763.1|86713.1|86764|86714|86762.7|86712.7|24
1631897930000|2021-09-17 16:58:50|86763.2|86713.2|86759.6|86709.6|86763.3|86713.3|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|66
1631897980000|2021-09-17 16:59:40|86787.9|86737.9|86788.1|86738.1|86792.1|86742.1|86787|86737|55
1631897990000|2021-09-17 16:59:50|86788.2|86738.2|86787.6|86737.6|86790|86740|86787.4|86737.4|44
1631898000000|2021-09-17 17:00:00|86787.4|86737.4|86787.7|86737.7|86789.2|86739.2|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|54
1631898020000|2021-09-17 17:00:20|86793.4|86743.4|86794.9|86744.9|86795.3|86745.3|86793.1|86743.1|46
1631898030000|2021-09-17 17:00:30|86795|86745|86795.2|86745.2|86795.6|86745.6|86793.9|86743.9|37
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|38
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|35
1631898090000|2021-09-17 17:01:30|86793.8|86743.8|86797.6|86747.6|86798.2|86748.2|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|48
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|36
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|40
1631898160000|2021-09-17 17:02:40|86795.3|86745.3|86794.2|86744.2|86797.1|86747.1|86793.8|86743.8|36
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|29
1631898190000|2021-09-17 17:03:10|86772.9|86722.9|86771.2|86721.2|86775.1|86725.1|86770.9|86720.9|46
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|46
1631898260000|2021-09-17 17:04:20|86782.2|86732.2|86780.6|86730.6|86782.2|86732.2|86780.6|86730.6|37
1631898270000|2021-09-17 17:04:30|86780.5|86730.5|86782.7|86732.7|86783.6|86733.6|86780|86730|33
1631898280000|2021-09-17 17:04:40|86781.5|86731.5|86780.1|86730.1|86783.9|86733.9|86779.8|86729.8|63
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|86781.8|86731.8|86779.8|86729.8|28
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|31
1631898330000|2021-09-17 17:05:30|86768.8|86743.8|86780.3|86730.3|86781.6|86745.3|86768.2|86730.2|42
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|25
1631898410000|2021-09-17 17:06:50|86779|86729|86767.1|86742.1|86783.8|86743.2|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|86778.7|86728.7|86780.5|86743|86766.4|86728.1|46
1631898440000|2021-09-17 17:07:20|86779.1|86729.1|86774.4|86724.4|86779.2|86729.2|86774.4|86724.4|55
1631898450000|2021-09-17 17:07:30|86774.9|86724.9|86776.9|86726.9|86776.9|86726.9|86774.8|86724.8|32
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|86779.9|86729.9|86783|86733|86784.3|86734.3|86779.9|86729.9|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|28
1631898590000|2021-09-17 17:09:50|86787.1|86737.1|86784.1|86734.1|86788.5|86738.5|86784.1|86734.1|32
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|25
1631898620000|2021-09-17 17:10:20|86783.5|86733.5|86782.5|86732.5|86783.7|86733.7|86781.7|86731.7|33
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|30
1631898700000|2021-09-17 17:11:40|86778.7|86728.7|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|86780.3|86730.3|86778.6|86728.6|23
1631898720000|2021-09-17 17:12:00|86780.4|86730.4|86780.6|86730.6|86781.5|86731.5|86778.7|86728.7|25
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|86779.2|86729.2|86781.5|86731.5|86779.2|86729.2|28
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|44
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|33
1631898860000|2021-09-17 17:14:20|86777.8|86727.8|86776.8|86726.8|86779.1|86729.1|86776.5|86726.5|43
1631898870000|2021-09-17 17:14:30|86777.4|86727.4|86780.4|86730.4|86781.3|86731.3|86776.6|86726.6|50
1631898880000|2021-09-17 17:14:40|86780|86730|86779.8|86729.8|86780.6|86730.6|86779.1|86729.1|33
1631898890000|2021-09-17 17:14:50|86779.3|86729.3|86776.8|86726.8|86779.4|86729.4|86776.4|86726.4|36
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|26
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|86775.4|86725.4|86777|86727|86774.8|86724.8|42
1631899020000|2021-09-17 17:17:00|86774.9|86724.9|86775.1|86725.1|86775.7|86725.7|86773.5|86723.5|48
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|40
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|48
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|86777.5|86727.5|86778.1|86728.1|86774.5|86724.5|34
1631899090000|2021-09-17 17:18:10|86777.2|86727.2|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|35
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|25
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|26
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|34
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|18
1631899320000|2021-09-17 17:22:00|86780.9|86730.9|86783.9|86733.9|86784.3|86734.3|86780.9|86730.9|30
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|24
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|86782.3|86732.3|86783.4|86733.4|86782.3|86732.3|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|32
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|17
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|38
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|86782.9|86732.9|86784.4|86734.4|86781.4|86731.4|31
1631899600000|2021-09-17 17:26:40|86782.8|86732.8|86780.5|86730.5|86782.8|86732.8|86778.4|86728.4|34
1631899610000|2021-09-17 17:26:50|86780.3|86730.3|86781|86731|86781.7|86731.7|86778.2|86728.2|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|34
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|86778|86728|86774.3|86724.3|40
1631899680000|2021-09-17 17:28:00|86777.9|86727.9|86780.3|86730.3|86782.3|86732.3|86777.3|86727.3|47
1631899690000|2021-09-17 17:28:10|86780.4|86730.4|86782.7|86732.7|86783.7|86733.7|86779.9|86729.9|24
1631899700000|2021-09-17 17:28:20|86783.2|86733.2|86784.3|86734.3|86784.4|86734.4|86782|86732|36
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|34
1631899770000|2021-09-17 17:29:30|86774.9|86724.9|86776.3|86726.3|86776.7|86726.7|86774.3|86724.3|45
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|27
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|86778|86728|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|15
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|42
1631899900000|2021-09-17 17:31:40|86779.6|86729.6|86750.6|86700.6|86779.6|86733.4|86750.5|86700.5|60
1631899910000|2021-09-17 17:31:50|86750.7|86700.7|86739.1|86689.1|86751.5|86701.5|86739|86689|47
1631899920000|2021-09-17 17:32:00|86738.7|86688.7|86731.7|86681.7|86740|86690|86727.9|86677.9|58
1631899930000|2021-09-17 17:32:10|86731.2|86681.2|86736|86686|86736.6|86686.6|86730.1|86680.1|51
1631899940000|2021-09-17 17:32:20|86737.5|86687.5|86746|86696|86746.1|86696.1|86737.1|86687.1|49
1631899950000|2021-09-17 17:32:30|86745.6|86695.6|86748.6|86698.6|86749.2|86699.2|86745.6|86695.6|34
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|86753.1|86703.1|86753.4|86703.4|86749.2|86699.2|34
1631900000000|2021-09-17 17:33:20|86753|86703|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|29
1631900040000|2021-09-17 17:34:00|86751.5|86701.5|86754|86704|86755.2|86705.2|86751|86701|36
1631900050000|2021-09-17 17:34:10|86752.9|86702.9|86757.5|86707.5|86758.6|86708.6|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|86751.9|86701.9|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|27
1631900160000|2021-09-17 17:36:00|86739.6|86689.6|86743.1|86693.1|86744.6|86694.6|86739.5|86689.5|44
1631900170000|2021-09-17 17:36:10|86742.9|86692.9|86745.8|86695.8|86746.8|86696.8|86742.9|86692.9|36
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|86746.7|86696.7|23
1631900200000|2021-09-17 17:36:40|86747.3|86697.3|86749.9|86699.9|86750.2|86700.2|86747.3|86697.3|23
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|86749.3|86699.3|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|19
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|27
1631900350000|2021-09-17 17:39:10|86761.3|86711.3|86760.4|86710.4|86762.6|86712.6|86760|86710|21
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|21
1631900380000|2021-09-17 17:39:40|86761.8|86711.8|86762|86712|86762.8|86712.8|86760.9|86710.9|20
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|29
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|24
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|86762.4|86712.4|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|86760.8|86710.8|86762.2|86712.2|86757.9|86707.9|49
1631900620000|2021-09-17 17:43:40|86760.5|86710.5|86761|86711|86762.7|86712.7|86760|86710|21
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|39
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|33
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|39
1631900740000|2021-09-17 17:45:40|86784.9|86734.9|86780.7|86730.7|86784.9|86734.9|86780.7|86730.7|46
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|50
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|32
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|21
1631900850000|2021-09-17 17:47:30|86786.4|86736.4|86787.2|86737.2|86788.7|86738.7|86786.4|86736.4|19
1631900860000|2021-09-17 17:47:40|86787|86737|86788.7|86738.7|86791.2|86741.2|86786.3|86736.3|27
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|86792.3|86742.3|44
1631900890000|2021-09-17 17:48:10|86795.7|86745.7|86793.6|86743.6|86795.7|86745.7|86793.3|86743.3|29
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|86808.8|86758.8|86808.8|86758.8|86803.7|86753.7|54
1631900960000|2021-09-17 17:49:20|86808.6|86758.6|86807.3|86757.3|86809.8|86759.8|86806.2|86756.2|39
1631900970000|2021-09-17 17:49:30|86807.6|86757.6|86791.5|86741.5|86807.6|86757.6|86782.1|86732.1|50
1631900980000|2021-09-17 17:49:40|86789.4|86739.4|86799.5|86749.5|86800.8|86750.8|86789.4|86739.4|46
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|86807.1|86757.1|86807.8|86757.8|86804.6|86754.6|41
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|86838.4|86788.4|86841.7|86791.7|86837.5|86787.5|54
1631901090000|2021-09-17 17:51:30|86838|86788|86832.4|86782.4|86839.5|86789.5|86830|86780|46
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|34
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|41
1631901210000|2021-09-17 17:53:30|86837.2|86787.2|86836.7|86786.7|86837.9|86787.9|86835.8|86785.8|24
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|24
1631901300000|2021-09-17 17:55:00|86832.8|86782.8|86832.9|86782.9|86833.5|86783.5|86832.4|86782.4|36
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|39
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|86831.6|86781.6|86831.6|86781.6|86829.8|86779.8|30
1631901420000|2021-09-17 17:57:00|86831.8|86781.8|86833.8|86783.8|86834.2|86784.2|86831.8|86781.8|30
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|40
1631901460000|2021-09-17 17:57:40|86817.7|86767.7|86789.7|86739.7|86817.8|86767.8|86789.7|86739.7|50
1631901470000|2021-09-17 17:57:50|86789.8|86739.8|86787.2|86737.2|86789.8|86739.8|86781.1|86731.1|49
1631901480000|2021-09-17 17:58:00|86787.4|86737.4|86787.4|86737.4|86788.3|86738.3|86781.7|86731.7|55
1631901490000|2021-09-17 17:58:10|86787.5|86737.5|86789.6|86739.6|86790.1|86740.1|86784|86734|45
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|54
1631901620000|2021-09-17 18:00:20|86799.5|86749.5|86801.7|86751.7|86804.3|86754.3|86798|86748|57
1631901630000|2021-09-17 18:00:30|86800.8|86750.8|86799|86749|86802|86752|86797.6|86747.6|52
1631901640000|2021-09-17 18:00:40|86799.1|86749.1|86796.3|86746.3|86799.5|86749.5|86795.7|86745.7|48
1631901650000|2021-09-17 18:00:50|86796.9|86746.9|86798.7|86748.7|86799.3|86749.3|86796.9|86746.9|26
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|22
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|52
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|86779.3|86729.3|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|86739|86787.4|86737.4|18
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|86781.3|86731.3|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|17
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|86783.1|86733.1|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|35
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|27
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|29
1631902010000|2021-09-17 18:06:50|86780.2|86730.2|86784.9|86734.9|86784.9|86734.9|86780.1|86730.1|27
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|31
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|24
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|39
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|51
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|86780|86730|30
1631902220000|2021-09-17 18:10:20|86781.2|86731.2|86781|86731|86781.6|86731.6|86780.4|86730.4|32
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|86787.9|86737.9|86788.3|86738.3|86784.3|86734.3|26
1631902290000|2021-09-17 18:11:30|86787.7|86737.7|86787.2|86737.2|86788.3|86738.3|86786.5|86736.5|25
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|18
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|30
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|31
1631902480000|2021-09-17 18:14:40|86780.4|86730.4|86786.5|86736.5|86787.4|86737.4|86780.4|86730.4|34
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|46
1631902520000|2021-09-17 18:15:20|86796.6|86746.6|86796.2|86746.2|86797.3|86747.3|86792.1|86742.1|49
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|28
1631902550000|2021-09-17 18:15:50|86799.8|86749.8|86808.9|86758.9|86809.6|86759.6|86798.7|86748.7|37
1631902560000|2021-09-17 18:16:00|86808.2|86758.2|86811.6|86761.6|86814.9|86764.9|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|28
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|34
1631902610000|2021-09-17 18:16:50|86811.3|86761.3|86816.2|86766.2|86816.8|86766.8|86811.1|86761.1|25
1631902620000|2021-09-17 18:17:00|86816|86766|86822.1|86772.1|86822.1|86772.1|86815.9|86765.9|34
1631902630000|2021-09-17 18:17:10|86821|86771|86822.4|86772.4|86825.2|86775.2|86821|86771|47
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|86821.5|86771.5|86823.4|86773.4|86821|86771|19
1631902660000|2021-09-17 18:17:40|86822.9|86772.9|86823.5|86773.5|86823.5|86773.5|86822.5|86772.5|21
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|18
1631902700000|2021-09-17 18:18:20|86819.7|86769.7|86818.9|86768.9|86820.1|86770.1|86818.9|86768.9|21
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|29
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|31
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|26
1631902830000|2021-09-17 18:20:30|86817.9|86767.9|86819.5|86769.5|86819.9|86769.9|86817.6|86767.6|24
1631902840000|2021-09-17 18:20:40|86819.4|86769.4|86819.1|86769.1|86820.7|86770.7|86818.6|86768.6|32
1631902850000|2021-09-17 18:20:50|86819.3|86769.3|86818.6|86768.6|86820|86770|86818.4|86768.4|30
1631902860000|2021-09-17 18:21:00|86818.5|86768.5|86818.4|86768.4|86819.4|86769.4|86818.1|86768.1|26
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|17
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|17
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|24
1631903030000|2021-09-17 18:23:50|86808.2|86758.2|86809.2|86759.2|86809.4|86759.4|86807.7|86757.7|37
1631903040000|2021-09-17 18:24:00|86808.9|86758.9|86806.8|86756.8|86809.4|86759.4|86806.8|86756.8|15
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|86809|86759|86805.3|86755.3|86809|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|33
1631903090000|2021-09-17 18:24:50|86803.4|86753.4|86802.2|86752.2|86803.4|86753.4|86801.4|86751.4|28
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|25
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|26
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|20
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|39
1631903250000|2021-09-17 18:27:30|86805.7|86755.7|86804.1|86754.1|86806.3|86756.3|86804.1|86754.1|26
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|39
1631903280000|2021-09-17 18:28:00|86813.7|86763.7|86812.8|86762.8|86815.1|86765.1|86812.2|86762.2|33
1631903290000|2021-09-17 18:28:10|86812.9|86762.9|86810.1|86760.1|86813.4|86763.4|86809.6|86759.6|33
1631903300000|2021-09-17 18:28:20|86809.6|86759.6|86808.6|86758.6|86810.8|86760.8|86808.3|86758.3|33
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|36
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|24
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|33
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|20
1631903470000|2021-09-17 18:31:10|86814.9|86764.9|86815|86765|86815|86765|86812.2|86762.2|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|29
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|39
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|15
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|28
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|30
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|86812.8|86762.8|86811.3|86761.3|86812.8|86762.8|86811.3|86761.3|21
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|86811.3|86761.3|86811.1|86761.1|86811.9|86761.9|86810.8|86760.8|26
1631903830000|2021-09-17 18:37:10|86810.9|86760.9|86807.7|86757.7|86811.4|86761.4|86807.5|86757.5|31
1631903840000|2021-09-17 18:37:20|86808.1|86758.1|86808.6|86758.6|86809.9|86759.9|86808.1|86758.1|30
1631903850000|2021-09-17 18:37:30|86808.7|86758.7|86812.1|86762.1|86812.1|86762.1|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|34
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|40
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|38
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|86801.8|86751.8|45
1631903970000|2021-09-17 18:39:30|86802.9|86752.9|86801.7|86751.7|86803.5|86753.5|86801.1|86751.1|29
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|86803.7|86753.7|86804.6|86754.6|86802.6|86752.6|31
1631904010000|2021-09-17 18:40:10|86803.6|86753.6|86808.3|86758.3|86808.6|86758.6|86803.5|86753.5|33
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|31
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|40
1631904210000|2021-09-17 18:43:30|86798.7|86748.7|86799.3|86749.3|86799.3|86749.3|86798.5|86748.5|29
1631904220000|2021-09-17 18:43:40|86799.4|86749.4|86798.7|86748.7|86799.4|86749.4|86798.1|86748.1|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|27
1631904250000|2021-09-17 18:44:10|86808|86758|86803.7|86753.7|86808|86758|86802.8|86752.8|44
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|86802.7|86752.7|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|35
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|35
1631904360000|2021-09-17 18:46:00|86804.5|86754.5|86805.2|86755.2|86805.2|86755.2|86803.5|86753.5|17
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|45
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|86788.6|86738.6|86789|86739|86785.4|86735.4|37
1631904640000|2021-09-17 18:50:40|86788.2|86738.2|86787.5|86737.5|86788.7|86738.7|86786.1|86736.1|25
1631904650000|2021-09-17 18:50:50|86787.3|86737.3|86787.6|86737.6|86787.6|86737.6|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|13
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|86790.2|86740.2|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|20
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|86779.6|86729.6|86780.3|86730.3|86778.9|86728.9|22
1631904990000|2021-09-17 18:56:30|86780.2|86730.2|86778.8|86728.8|86780.2|86730.2|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|17
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|37
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|38
1631905110000|2021-09-17 18:58:30|86774.5|86724.5|86777.6|86727.6|86777.6|86727.6|86774.5|86724.5|25
1631905120000|2021-09-17 18:58:40|86776.8|86726.8|86772.7|86722.7|86779.4|86729.4|86772.7|86722.7|35
1631905130000|2021-09-17 18:58:50|86773.2|86723.2|86774|86724|86775.2|86725.2|86771.9|86721.9|39
1631905140000|2021-09-17 18:59:00|86774.3|86724.3|86775.5|86725.5|86775.6|86725.6|86773|86723|35
1631905150000|2021-09-17 18:59:10|86775.4|86725.4|86782.5|86732.5|86783.5|86733.5|86775.4|86725.4|48
1631905160000|2021-09-17 18:59:20|86782|86732|86774.8|86724.8|86782.2|86732.2|86774|86724|47
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|86775.7|86725.7|36
1631905190000|2021-09-17 18:59:50|86778.8|86728.8|86780.7|86730.7|86781.6|86731.6|86778.7|86728.7|46
1631905200000|2021-09-17 19:00:00|86780.3|86730.3|86777.9|86727.9|86780.3|86730.3|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|43
1631905220000|2021-09-17 19:00:20|86781.5|86731.5|86781.8|86731.8|86782.5|86732.5|86780.5|86730.5|30
1631905230000|2021-09-17 19:00:30|86782.4|86732.4|86792.4|86742.4|86792.8|86742.8|86782.4|86732.4|49
1631905240000|2021-09-17 19:00:40|86793.1|86743.1|86788.7|86738.7|86793.1|86743.1|86788.6|86738.6|43
1631905250000|2021-09-17 19:00:50|86788.8|86738.8|86786.7|86736.7|86789|86739|86785.9|86735.9|43
1631905260000|2021-09-17 19:01:00|86786.9|86736.9|86787|86737|86789.2|86739.2|86783.8|86733.8|45
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|40
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|38
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|38
1631905330000|2021-09-17 19:02:10|86787.8|86737.8|86786.8|86736.8|86787.8|86737.8|86784.1|86734.1|35
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|21
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|86775.9|86725.9|86774.5|86724.5|86777.9|86727.9|86772.5|86722.5|37
1631905470000|2021-09-17 19:04:30|86776.2|86726.2|86771.6|86721.6|86776.2|86726.2|86770.3|86720.3|48
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|38
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|39
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|36
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|39
1631905590000|2021-09-17 19:06:30|86769.9|86719.9|86770|86720|86770.4|86720.4|86768.3|86718.3|44
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|86767.4|86717.4|86768.8|86718.8|86769.4|86719.4|86766.7|86716.7|42
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|34
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|16
1631905740000|2021-09-17 19:09:00|86769.7|86719.7|86769.8|86719.8|86771.8|86721.8|86768.7|86718.7|27
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|23
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|86771.3|86721.3|86769.1|86719.1|30
1631905840000|2021-09-17 19:10:40|86770.3|86720.3|86770.4|86720.4|86771.6|86721.6|86769.9|86719.9|22
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|86768.2|86718.2|15
1631905870000|2021-09-17 19:11:10|86770.7|86720.7|86771.6|86721.6|86773.1|86723.1|86770.7|86720.7|40
1631905880000|2021-09-17 19:11:20|86771.4|86721.4|86772.1|86722.1|86772.3|86722.3|86770.9|86720.9|27
1631905890000|2021-09-17 19:11:30|86772.4|86722.4|86772.9|86722.9|86773.4|86723.4|86771.9|86721.9|28
1631905900000|2021-09-17 19:11:40|86772.8|86722.8|86771|86721|86773|86723|86769.7|86719.7|31
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|21
1631905930000|2021-09-17 19:12:10|86770.5|86720.5|86774.3|86724.3|86775.5|86725.5|86770.5|86720.5|27
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|30
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|86778.3|86728.3|86771.6|86721.6|38
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|26
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|19
1631906050000|2021-09-17 19:14:10|86770.1|86720.1|86770.3|86720.3|86770.6|86720.6|86768.3|86718.3|28
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|27
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|86773.2|86723.2|86769.8|86719.8|31
1631906140000|2021-09-17 19:15:40|86769|86719|86771.3|86721.3|86771.9|86721.9|86769|86719|35
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|37
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|39
1631906220000|2021-09-17 19:17:00|86764.6|86714.6|86760.2|86710.2|86765.8|86715.8|86760.2|86710.2|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|25
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|86762|86712|86759.3|86709.3|18
1631906270000|2021-09-17 19:17:50|86761.7|86711.7|86761|86711|86761.8|86711.8|86760.5|86710.5|20
1631906280000|2021-09-17 19:18:00|86760.7|86710.7|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|16
1631906300000|2021-09-17 19:18:20|86760.6|86710.6|86760.6|86710.6|86760.6|86710.6|86758.9|86708.9|16
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|30
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|86761.6|86711.6|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|25
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|42
1631906460000|2021-09-17 19:21:00|86752.8|86702.8|86756.4|86706.4|86756.8|86706.8|86752.8|86702.8|47
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|19
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|24
1631906550000|2021-09-17 19:22:30|86759.8|86709.8|86758.8|86708.8|86759.8|86709.8|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|24
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|86758.4|86708.4|86758.7|86708.7|86758.9|86708.9|86757.6|86707.6|24
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|32
1631906690000|2021-09-17 19:24:50|86758.2|86708.2|86757.9|86707.9|86759|86709|86757.7|86707.7|21
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|30
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|26
1631906750000|2021-09-17 19:25:50|86756.1|86706.1|86753.4|86703.4|86756.7|86706.7|86750.6|86700.6|32
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|26
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|28
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|21
1631906880000|2021-09-17 19:28:00|86756.4|86706.4|86758.7|86708.7|86759.2|86709.2|86756.4|86706.4|39
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|86757.6|86707.6|86759.4|86709.4|86756.6|86706.6|21
1631906920000|2021-09-17 19:28:40|86757.7|86707.7|86756.8|86706.8|86758.3|86708.3|86756.5|86706.5|16
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|86759.2|86709.2|86757.7|86707.7|31
1631906980000|2021-09-17 19:29:40|86758|86708|86757.4|86707.4|86758.4|86708.4|86757.4|86707.4|27
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|19
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|18
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|86764|86714|86760.5|86710.5|28
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|86760.9|86710.9|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|86766.4|86716.4|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|33
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|19
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|38
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|29
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|27
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|86763.1|86713.1|16
1631907420000|2021-09-17 19:37:00|86765.2|86715.2|86764.2|86714.2|86765.3|86715.3|86763.8|86713.8|33
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|86759.8|86709.8|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|86763.5|86713.5|86763.9|86713.9|86762.7|86712.7|21
1631907520000|2021-09-17 19:38:40|86763.4|86713.4|86761.9|86711.9|86763.5|86713.5|86761.8|86711.8|15
1631907530000|2021-09-17 19:38:50|86760.8|86710.8|86762.7|86712.7|86762.7|86712.7|86760.8|86710.8|21
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|22
1631907590000|2021-09-17 19:39:50|86767.3|86717.3|86768.9|86718.9|86769.1|86719.1|86766.2|86716.2|25
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|46
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|34
1631907710000|2021-09-17 19:41:50|86762.5|86712.5|86763.6|86713.6|86765|86715|86762.4|86712.4|29
1631907720000|2021-09-17 19:42:00|86763.5|86713.5|86763.9|86713.9|86764.6|86714.6|86762.9|86712.9|26
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|86765.3|86715.3|86761.5|86711.5|31
1631907750000|2021-09-17 19:42:30|86763.5|86713.5|86762|86712|86764.2|86714.2|86761.8|86711.8|33
1631907760000|2021-09-17 19:42:40|86762.4|86712.4|86762.4|86712.4|86763.9|86713.9|86762|86712|19
1631907770000|2021-09-17 19:42:50|86762.5|86712.5|86761.8|86711.8|86762.9|86712.9|86761.3|86711.3|24
1631907780000|2021-09-17 19:43:00|86762.2|86712.2|86762.9|86712.9|86763.9|86713.9|86761.7|86711.7|23
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|86765.6|86715.6|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|21
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|34
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|86751.6|86701.6|24
1631907960000|2021-09-17 19:46:00|86753.8|86703.8|86751.3|86701.3|86755.2|86705.2|86749.7|86699.7|24
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|31
1631907990000|2021-09-17 19:46:30|86754.5|86704.5|86755|86705|86758|86708|86753.2|86703.2|44
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|39
1631908030000|2021-09-17 19:47:10|86754.9|86704.9|86752.2|86702.2|86754.9|86704.9|86751.6|86701.6|32
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|28
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|36
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|41
1631908210000|2021-09-17 19:50:10|86756.4|86706.4|86759.1|86709.1|86760|86710|86756.4|86706.4|44
1631908220000|2021-09-17 19:50:20|86758.9|86708.9|86759.5|86709.5|86761.9|86711.9|86758.9|86708.9|27
1631908230000|2021-09-17 19:50:30|86759.7|86709.7|86757.8|86707.8|86759.7|86709.7|86755.6|86705.6|20
1631908240000|2021-09-17 19:50:40|86758.6|86708.6|86758.6|86708.6|86762.6|86712.6|86756.6|86706.6|35
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|13
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|86760|86710|86762.4|86712.4|86757.7|86707.7|34
1631908340000|2021-09-17 19:52:20|86758.6|86708.6|86756.4|86706.4|86760|86710|86756.4|86706.4|26
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|25
1631908420000|2021-09-17 19:53:40|86753.9|86703.9|86754.2|86704.2|86755.6|86705.6|86753|86703|19
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|86759.1|86709.1|86752.4|86702.4|38
1631908450000|2021-09-17 19:54:10|86752.9|86702.9|86754.6|86704.6|86755.6|86705.6|86752.5|86702.5|24
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|35
1631908500000|2021-09-17 19:55:00|86753.4|86703.4|86755.1|86705.1|86755.1|86705.1|86751.8|86701.8|41
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|86760.9|86710.9|86756.8|86706.8|42
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|46
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|33
1631908640000|2021-09-17 19:57:20|86758.8|86708.8|86758.1|86708.1|86760.6|86710.6|86758.1|86708.1|48
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|86723|86774.2|86724.2|86771|86721|44
1631908680000|2021-09-17 19:58:00|86773.4|86723.4|86771|86721|86773.4|86723.4|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|45
1631908720000|2021-09-17 19:58:40|86773.7|86723.7|86779.5|86729.5|86779.6|86729.6|86772.7|86722.7|41
1631908730000|2021-09-17 19:58:50|86778.4|86728.4|86779.2|86729.2|86779.5|86729.5|86777.2|86727.2|41
1631908740000|2021-09-17 19:59:00|86778.5|86728.5|86779.7|86729.7|86780.7|86730.7|86777.4|86727.4|40
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|86781.1|86731.1|86787.4|86737.4|86787.4|86737.4|86781.1|86731.1|60
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|86787.4|86737.4|34
1631908840000|2021-09-17 20:00:40|86788.8|86738.8|86790.1|86740.1|86792.7|86742.7|86787.8|86737.8|45
1631908850000|2021-09-17 20:00:50|86789.8|86739.8|86792.2|86742.2|86793.1|86743.1|86788.6|86738.6|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|86804.4|86754.4|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|34
1631908910000|2021-09-17 20:01:50|86791.2|86741.2|86790|86740|86792.1|86742.1|86790|86740|43
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|53
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|86803.2|86753.2|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|34
1631909140000|2021-09-17 20:05:40|86804.1|86754.1|86811.5|86761.5|86813.3|86763.3|86803.8|86753.8|35
1631909150000|2021-09-17 20:05:50|86810.5|86760.5|86815.7|86765.7|86818.2|86768.2|86810.5|86760.5|38
1631909160000|2021-09-17 20:06:00|86815.9|86765.9|86811.3|86761.3|86817.9|86767.9|86810.6|86760.6|45
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|45
1631909200000|2021-09-17 20:06:40|86813.3|86763.3|86813.2|86763.2|86814.1|86764.1|86812.3|86762.3|32
1631909210000|2021-09-17 20:06:50|86812.6|86762.6|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|11
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|14
1631909380000|2021-09-17 20:09:40|86805.4|86755.4|86804.6|86754.6|86806.6|86756.6|86804.6|86754.6|12
1631909390000|2021-09-17 20:09:50|86805.1|86755.1|86805.1|86755.1|86805.2|86755.2|86804.9|86754.9|6
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|86806.9|86756.9|86807.7|86757.7|86808|86758|86805.7|86755.7|12
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|86807|86757|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|86806.8|86756.8|86803.2|86753.2|86807.5|86757.5|86802.7|86752.7|27
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|32
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|86818.7|86768.7|86819|86769|86819.4|86769.4|86818.4|86768.4|10
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|21
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|19
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|14
1631909810000|2021-09-17 20:16:50|86811.3|86761.3|86813.4|86763.4|86813.4|86763.4|86810.2|86760.2|19
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|20
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|86813.5|86763.5|86811.6|86761.6|6
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|13
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|86815.6|86765.6|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|86812.9|86762.9|8
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|9
1631910280000|2021-09-17 20:24:40|86821.5|86771.5|86822.3|86772.3|86822.9|86772.9|86821.5|86771.5|15
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|86822.3|86772.3|86819.9|86769.9|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|86826.4|86776.4|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|86828.3|86778.3|86823.8|86773.8|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|32
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|12
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|17
1631910660000|2021-09-17 20:31:00|86828.2|86778.2|86823.1|86773.1|86828.2|86778.2|86822.9|86772.9|19
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|16
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|28
1631910720000|2021-09-17 20:32:00|86830.7|86780.7|86834|86784|86834.6|86784.6|86825.1|86775.1|42
1631910730000|2021-09-17 20:32:10|86832.7|86782.7|86832.7|86782.7|86844.8|86785.2|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|30
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|86833.1|86783.1|86818.5|86768.5|12
1631910840000|2021-09-17 20:34:00|86829.1|86779.1|86830.4|86780.4|86834.4|86784.4|86824.3|86774.3|41
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|31
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|35
1631910990000|2021-09-17 20:36:30|86834.5|86784.5|86834.8|86784.8|86835.9|86785.9|86832.2|86782.2|22
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|86844.2|86786.3|86831.7|86769.6|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|21
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|86838.4|86788.4|86837.8|86787.8|86838.6|86788.6|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|8
1631911110000|2021-09-17 20:38:30|86841.4|86791.4|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|86840.9|86790.9|86839.8|86789.8|86840.9|86790.9|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|12
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|7
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|86842.9|86792.9|5
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|12
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|11
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|86857.9|86807.9|86836.5|86786.5|26
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|18
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|86867.8|86817.8|86847.6|86797.6|20
1631911910000|2021-09-17 20:51:50|86867.9|86763.9|86859.8|86809.8|86867.9|86813.8|86843.7|86763.9|26
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|86862.6|86812.6|86866.5|86816.5|86856|86806|13
1631911940000|2021-09-17 20:52:20|86862.3|86812.3|86860.9|86810.9|86862.6|86812.6|86859.5|86809.5|11
1631911950000|2021-09-17 20:52:30|86862.6|86812.6|86860.9|86810.9|86862.6|86812.6|86859.7|86809.7|14
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
1632081600000|2021-09-19 20:00:00|86762.1|86692.1|86762.1|86692.1|86762.1|86692.1|86762.1|86692.1|1
1632081620000|2021-09-19 20:00:20|86759.9|86689.9|86762.1|86692.1|86762.1|86692.1|86759.5|86689.5|8
1632081660000|2021-09-19 20:01:00|86763.9|86693.9|86764.7|86694.7|86764.7|86694.7|86762.1|86692.1|7
1632081670000|2021-09-19 20:01:10|86762.1|86692.1|86762.1|86692.1|86763.9|86693.9|86762.1|86692.1|5
1632081720000|2021-09-19 20:02:00|86763.2|86693.2|86762.1|86692.1|86764.7|86694.7|86762.1|86692.1|6
1632081750000|2021-09-19 20:02:30|86761.5|86691.5|86761.5|86691.5|86761.5|86691.5|86761.5|86691.5|1
1632081770000|2021-09-19 20:02:50|86762.6|86692.6|86761.5|86691.5|86764.1|86694.1|86761.5|86691.5|7
1632081800000|2021-09-19 20:03:20|86763.3|86693.3|86761.5|86691.5|86764.1|86694.1|86761.5|86691.5|8
1632081840000|2021-09-19 20:04:00|86762.6|86692.6|86761.5|86691.5|86764.1|86694.1|86761.5|86691.5|12
1632081900000|2021-09-19 20:05:00|86758.9|86688.9|86761.5|86691.5|86761.5|86691.5|86758.9|86688.9|9
1632081910000|2021-09-19 20:05:10|86781|86671.2|86781|86671.2|86781|86671.2|86775.8|86666|3
1632081940000|2021-09-19 20:05:40|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|12
1632082000000|2021-09-19 20:06:40|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|12
1632082040000|2021-09-19 20:07:20|86776.2|86666.4|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|8
1632082080000|2021-09-19 20:08:00|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|10
1632082130000|2021-09-19 20:08:50|86775.1|86665.3|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|10
1632082190000|2021-09-19 20:09:50|86784.7|86674.9|86781.4|86671.6|86786.2|86676.4|86781.4|86671.6|10
1632082220000|2021-09-19 20:10:20|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|9
1632082230000|2021-09-19 20:10:30|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|4
1632082260000|2021-09-19 20:11:00|86786.2|86676.4|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|12
1632082290000|2021-09-19 20:11:30|86786.2|86676.4|86781.4|86671.6|86786.2|86676.4|86781.4|86671.6|6
1632082320000|2021-09-19 20:12:00|86786.2|86676.4|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|14
1632082350000|2021-09-19 20:12:30|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|10
1632082390000|2021-09-19 20:13:10|86778.1|86668.3|86778.1|86668.3|86778.1|86668.3|86778.1|86668.3|1
1632082400000|2021-09-19 20:13:20|86781.4|86671.6|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|5
1632082430000|2021-09-19 20:13:50|86775.1|86665.3|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|10
1632082460000|2021-09-19 20:14:20|86776.2|86666.4|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|6
1632082470000|2021-09-19 20:14:30|86784.3|86668|86784.3|86668|86784.3|86668|86784.3|86668|1
1632082490000|2021-09-19 20:14:50|86786.2|86676.4|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|8
1632082540000|2021-09-19 20:15:40|86775.1|86665.3|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|16
1632082570000|2021-09-19 20:16:10|86784.3|86668|86784.3|86668|86784.3|86668|86784.3|86668|1
1632082580000|2021-09-19 20:16:20|86775.1|86665.3|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|12
1632082620000|2021-09-19 20:17:00|86778.1|86668.3|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|12
1632082670000|2021-09-19 20:17:50|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|12
1632082710000|2021-09-19 20:18:30|86784.7|86674.9|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|10
1632082720000|2021-09-19 20:18:40|86775.8|86666|86781.4|86671.6|86781.4|86671.6|86775.8|86666|2
1632082750000|2021-09-19 20:19:10|86778.1|86668.3|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|8
1632082800000|2021-09-19 20:20:00|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|8
1632082830000|2021-09-19 20:20:30|86787.3|86677.5|86781.4|86671.6|86787.3|86677.5|86781.4|86671.6|16
1632082880000|2021-09-19 20:21:20|86776.2|86666.4|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|6
1632082920000|2021-09-19 20:22:00|86775.1|86665.3|86781.4|86671.6|86781.4|86671.6|86775.1|86665.3|12
1632082930000|2021-09-19 20:22:10|86783.3|86673.5|86783.3|86673.5|86783.3|86673.5|86783.3|86673.5|1
1632082970000|2021-09-19 20:22:50|86789.2|86679.4|86783.3|86673.5|86789.2|86679.4|86783.3|86673.5|8
1632083000000|2021-09-19 20:23:20|86789.2|86679.4|86783.3|86673.5|86789.2|86679.4|86783.3|86673.5|16
1632083060000|2021-09-19 20:24:20|86789.6|86679.8|86783.3|86673.5|86789.6|86679.8|86783.3|86673.5|12
1632083110000|2021-09-19 20:25:10|86776.7|86666.9|86783|86673.2|86783|86673.2|86776.7|86666.9|8
1632083160000|2021-09-19 20:26:00|86789.7|86679.9|86783.4|86673.6|86789.7|86679.9|86783.4|86673.6|8
1632083170000|2021-09-19 20:26:10|86786.7|86676.9|86783.4|86673.6|86786.7|86676.9|86783.4|86673.6|2
1632083190000|2021-09-19 20:26:30|86789.7|86679.9|86783.4|86673.6|86789.7|86679.9|86783.4|86673.6|4
1632083200000|2021-09-19 20:26:40|86789.7|86679.9|86783.4|86673.6|86789.7|86679.9|86783.4|86673.6|4
1632084940000|2021-09-19 20:55:40|86725|86596|86758.6|86688.6|86758.6|86688.6|86725|86596|3
1632084960000|2021-09-19 20:56:00|86756.7|86686.7|86758.4|86688.4|86758.6|86688.6|86756.7|86686.7|7
1632084970000|2021-09-19 20:56:10|86758.7|86688.7|86758.9|86688.9|86758.9|86688.9|86758.7|86688.7|2
1632084990000|2021-09-19 20:56:30|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|1
1632085000000|2021-09-19 20:56:40|86775.9|86668.7|86759|86689|86775.9|86689|86757.1|86668.7|8
1632085010000|2021-09-19 20:56:50|86758.9|86688.9|86790.6|86661.6|86790.6|86688.9|86758.9|86661.6|2
1632085030000|2021-09-19 20:57:10|86760.7|86690.7|86758.9|86688.9|86760.7|86690.7|86758.9|86688.9|12
1632085040000|2021-09-19 20:57:20|86789|86660|86789|86660|86789|86660|86789|86660|1
1632085060000|2021-09-19 20:57:40|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|1
1632085090000|2021-09-19 20:58:10|86760.4|86690.4|86777.7|86670.5|86777.7|86690.4|86759|86670.5|11
1632085110000|2021-09-19 20:58:30|86758.9|86688.9|86758.9|86688.9|86758.9|86688.9|86758.9|86688.9|1
1632085130000|2021-09-19 20:58:50|86760.3|86690.3|86777.7|86670.5|86777.7|86690.3|86758.9|86670.5|13
1632085160000|2021-09-19 20:59:20|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|1
1632085170000|2021-09-19 20:59:30|86760.1|86690.1|86758.9|86688.9|86760.1|86690.1|86758.7|86688.7|9
1632085190000|2021-09-19 20:59:50|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|1
1632085200000|2021-09-19 21:00:00|86727.5|86598.5|86760.1|86631.1|86760.1|86631.1|86727.5|86598.5|3
1632085210000|2021-09-19 21:00:10|86790.7|86661.7|86790.7|86661.7|86790.7|86661.7|86790.7|86661.7|1
1632085220000|2021-09-19 21:00:20|86798.5|86669.5|86788.6|86659.6|86798.5|86669.5|86788.6|86659.6|2
1632085240000|2021-09-19 21:00:40|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|1
1632085250000|2021-09-19 21:00:50|86782.2|86653.2|86745.4|86616.4|86782.2|86653.2|86745.4|86616.4|2
1632085260000|2021-09-19 21:01:00|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|86790.6|86661.6|1
1632085300000|2021-09-19 21:01:40|86783.4|86654.4|86754.6|86625.6|86792.7|86663.7|86742.5|86613.5|4
1632085310000|2021-09-19 21:01:50|86752|86623|86752.5|86623.5|86816.8|86687.8|86752|86623|4
1632085320000|2021-09-19 21:02:00|86752|86623|86752|86623|86752|86623|86752|86623|1
1632085330000|2021-09-19 21:02:10|86752.5|86623.5|86766.8|86637.8|86766.8|86637.8|86752.5|86623.5|2
1632085340000|2021-09-19 21:02:20|86816.8|86687.8|86816.8|86687.8|86816.8|86687.8|86816.8|86687.8|1
1632085350000|2021-09-19 21:02:30|86826.6|86697.6|86827.4|86698.4|86827.4|86698.4|86759.5|86630.5|3
1632085360000|2021-09-19 21:02:40|86756.5|86627.5|86800.7|86671.7|86828.1|86699.1|86756.5|86627.5|7
1632085370000|2021-09-19 21:02:50|86756.5|86627.5|86823.2|86694.2|86823.2|86694.2|86756.5|86627.5|3
1632085380000|2021-09-19 21:03:00|86826.7|86697.7|86826.7|86697.7|86826.7|86697.7|86826.7|86697.7|1
1632085400000|2021-09-19 21:03:20|86763|86634|86830.5|86701.5|86830.5|86701.5|86763|86634|4
1632085410000|2021-09-19 21:03:30|86762.2|86633.2|86762.2|86633.2|86762.2|86633.2|86762.2|86633.2|1
1632085420000|2021-09-19 21:03:40|86830.5|86701.5|86830.5|86701.5|86830.5|86701.5|86830.5|86701.5|1
1632085430000|2021-09-19 21:03:50|86816|86687|86816|86687|86816|86687|86816|86687|1
1632085440000|2021-09-19 21:04:00|86765|86636|86830.4|86701.4|86830.4|86701.4|86765|86636|2
1632085450000|2021-09-19 21:04:10|86830.5|86701.5|86803.6|86674.6|86830.5|86701.5|86803.6|86674.6|2
1632085460000|2021-09-19 21:04:20|86765|86636|86824.2|86695.2|86830.4|86701.4|86765|86636|5
1632085480000|2021-09-19 21:04:40|86828.5|86699.5|86828.5|86699.5|86828.5|86699.5|86828.5|86699.5|1
1632085490000|2021-09-19 21:04:50|86815.9|86686.9|86815.9|86686.9|86815.9|86686.9|86815.9|86686.9|1
1632085500000|2021-09-19 21:05:00|86827.7|86698.7|86827.7|86698.7|86827.7|86698.7|86827.7|86698.7|1
1632085510000|2021-09-19 21:05:10|86824.9|86695.9|86813.5|86684.5|86824.9|86695.9|86813.5|86684.5|5
1632085520000|2021-09-19 21:05:20|86827.5|86698.5|86827.5|86698.5|86827.5|86698.5|86827.5|86698.5|1
1632085530000|2021-09-19 21:05:30|86828.7|86699.7|86828.7|86699.7|86828.7|86699.7|86828.7|86699.7|1
1632085540000|2021-09-19 21:05:40|86824.9|86695.9|86824.9|86695.9|86824.9|86695.9|86824.9|86695.9|1
1632085550000|2021-09-19 21:05:50|86794.6|86665.6|86794.6|86665.6|86794.6|86665.6|86794.6|86665.6|1
1632085570000|2021-09-19 21:06:10|86827.7|86698.7|86827.7|86698.7|86827.7|86698.7|86827.7|86698.7|1
1632085580000|2021-09-19 21:06:20|86823.5|86694.5|86823.5|86694.5|86823.5|86694.5|86823.5|86694.5|1
1632085590000|2021-09-19 21:06:30|86830.3|86701.3|86790.1|86661.1|86833.1|86704.1|86790.1|86661.1|4
1632085610000|2021-09-19 21:06:50|86824|86695|86821.4|86692.4|86824|86695|86821.4|86692.4|2
1632085620000|2021-09-19 21:07:00|86822.6|86693.6|86822.6|86693.6|86822.6|86693.6|86822.6|86693.6|1
1632085630000|2021-09-19 21:07:10|86822.9|86693.9|86822.9|86693.9|86822.9|86693.9|86822.9|86693.9|1
1632085660000|2021-09-19 21:07:40|86824.3|86695.3|86808.5|86679.5|86824.3|86695.3|86808.5|86679.5|2
1632085670000|2021-09-19 21:07:50|86743|86614|86743|86614|86743|86614|86743|86614|1
1632085690000|2021-09-19 21:08:10|86817.9|86688.9|86817.9|86688.9|86817.9|86688.9|86817.9|86688.9|1
1632085710000|2021-09-19 21:08:30|86819|86690|86824.3|86695.3|86824.3|86695.3|86819|86690|2
1632085730000|2021-09-19 21:08:50|86819.4|86690.4|86819.4|86690.4|86819.4|86690.4|86819.4|86690.4|1
1632085740000|2021-09-19 21:09:00|86804.7|86675.7|86804.7|86675.7|86804.7|86675.7|86804.7|86675.7|1
1632085750000|2021-09-19 21:09:10|86821.6|86692.6|86821.6|86692.6|86821.6|86692.6|86821.6|86692.6|1
1632085760000|2021-09-19 21:09:20|86817.9|86688.9|86817.9|86688.9|86817.9|86688.9|86817.9|86688.9|1
1632085770000|2021-09-19 21:09:30|86821.6|86692.6|86824|86695|86824|86695|86821.6|86692.6|2
1632085780000|2021-09-19 21:09:40|86822.6|86693.6|86817.6|86688.6|86822.6|86693.6|86817.6|86688.6|2
1632085790000|2021-09-19 21:09:50|86824.3|86695.3|86823.9|86694.9|86824.3|86695.3|86823.9|86694.9|3
1632085800000|2021-09-19 21:10:00|86744|86615|86743|86614|86744|86615|86743|86614|2
1632085820000|2021-09-19 21:10:20|86824.3|86695.3|86817.6|86688.6|86824.3|86695.3|86817.6|86688.6|2
1632085840000|2021-09-19 21:10:40|86824.3|86695.3|86824.3|86695.3|86824.3|86695.3|86824.3|86695.3|1
1632085870000|2021-09-19 21:11:10|86822.3|86693.3|86822.3|86693.3|86822.3|86693.3|86822.3|86693.3|1
1632085890000|2021-09-19 21:11:30|86824.3|86695.3|86818.4|86689.4|86824.3|86695.3|86818.4|86689.4|2
1632085910000|2021-09-19 21:11:50|86811.3|86682.3|86811.3|86682.3|86811.3|86682.3|86811.3|86682.3|1
1632085920000|2021-09-19 21:12:00|86794.2|86665.2|86779.9|86650.9|86794.2|86665.2|86778.5|86649.5|5
1632085930000|2021-09-19 21:12:10|86788.1|86659.1|86750.1|86621.1|86818.4|86689.4|86750.1|86621.1|4
1632085960000|2021-09-19 21:12:40|86818.4|86689.4|86818.4|86689.4|86818.4|86689.4|86818.3|86689.3|3
1632085970000|2021-09-19 21:12:50|86818.3|86689.3|86812.6|86683.6|86818.3|86689.3|86812.6|86683.6|4
1632085980000|2021-09-19 21:13:00|86794|86665|86816.5|86687.5|86816.5|86687.5|86794|86665|4
1632085990000|2021-09-19 21:13:10|86812.6|86683.6|86816.8|86687.8|86816.8|86687.8|86812.6|86683.6|2
1632086000000|2021-09-19 21:13:20|86812.9|86683.9|86818.6|86689.6|86818.6|86689.6|86812.9|86683.9|2
1632086010000|2021-09-19 21:13:30|86818.7|86689.7|86818.7|86689.7|86818.7|86689.7|86818.7|86689.7|1
1632086020000|2021-09-19 21:13:40|86817.1|86688.1|86818.5|86689.5|86818.5|86689.5|86817.1|86688.1|2
1632086030000|2021-09-19 21:13:50|86818.7|86689.7|86796.9|86667.9|86818.7|86689.7|86796.9|86667.9|5
1632086040000|2021-09-19 21:14:00|86800.4|86671.4|86816.3|86687.3|86816.3|86687.3|86800.4|86671.4|3
1632086050000|2021-09-19 21:14:10|86815.4|86686.4|86816.8|86687.8|86816.8|86687.8|86815.4|86686.4|3
1632086060000|2021-09-19 21:14:20|86817.1|86688.1|86818.5|86689.5|86818.5|86689.5|86817.1|86688.1|2
1632086070000|2021-09-19 21:14:30|86818.7|86689.7|86818.7|86689.7|86818.7|86689.7|86818.7|86689.7|1
1632086080000|2021-09-19 21:14:40|86818.6|86689.6|86818.6|86689.6|86818.6|86689.6|86818.6|86689.6|1
1632086090000|2021-09-19 21:14:50|86816.7|86687.7|86816.7|86687.7|86816.7|86687.7|86816.7|86687.7|1
1632086100000|2021-09-19 21:15:00|86805.2|86676.2|86785|86656|86818.4|86689.4|86785|86656|5
1632086120000|2021-09-19 21:15:20|86817.9|86688.9|86817.9|86688.9|86817.9|86688.9|86817.9|86688.9|1
1632086140000|2021-09-19 21:15:40|86818.2|86689.2|86804.5|86675.5|86818.2|86689.2|86803.9|86674.9|3
1632086150000|2021-09-19 21:15:50|86812.6|86683.6|86812.6|86683.6|86812.6|86683.6|86812.6|86683.6|1
1632086160000|2021-09-19 21:16:00|86802.7|86673.7|86818.6|86689.6|86818.6|86689.6|86802.7|86673.7|3
1632086170000|2021-09-19 21:16:10|86818.7|86689.7|86818.7|86689.7|86818.7|86689.7|86818.7|86689.7|1
1632086180000|2021-09-19 21:16:20|86817.1|86688.1|86818.4|86689.4|86818.6|86689.6|86817.1|86688.1|3
1632086190000|2021-09-19 21:16:30|86817.6|86688.6|86818.4|86689.4|86818.4|86689.4|86817.6|86688.6|2
1632086200000|2021-09-19 21:16:40|86815.9|86686.9|86806.1|86677.1|86815.9|86686.9|86798.7|86669.7|3
1632086210000|2021-09-19 21:16:50|86805.5|86676.5|86816.4|86687.4|86816.5|86687.5|86805.5|86676.5|3
1632086220000|2021-09-19 21:17:00|86815.8|86686.8|86816.6|86687.6|86816.6|86687.6|86815.8|86686.8|2
1632086230000|2021-09-19 21:17:10|86818|86689|86818|86689|86818|86689|86818|86689|1
1632086240000|2021-09-19 21:17:20|86818.6|86689.6|86818.7|86689.7|86818.7|86689.7|86818.6|86689.6|2
1632086250000|2021-09-19 21:17:30|86816.5|86687.5|86791.2|86662.2|86816.5|86709.6|86756.5|86627.5|9
1632086260000|2021-09-19 21:17:40|86763.8|86634.8|86798.6|86669.6|86798.7|86669.7|86763.8|86634.8|4
1632086270000|2021-09-19 21:17:50|86809.5|86685.5|86810.6|86681.6|86812|86690.1|86804.9|86680.1|12
1632086280000|2021-09-19 21:18:00|86782.4|86712.4|86807.1|86687.9|86814.3|86712.4|86782.4|86680.8|9
1632086290000|2021-09-19 21:18:10|86804.7|86675.7|86818.9|86689.9|86818.9|86689.9|86782.4|86653.4|3
1632086300000|2021-09-19 21:18:20|86828.6|86699.6|86829.2|86700.2|86829.3|86700.3|86828.3|86699.3|4
1632086320000|2021-09-19 21:18:40|86824.7|86695.7|86824.7|86695.7|86824.7|86695.7|86824.7|86695.7|1
1632086330000|2021-09-19 21:18:50|86828.9|86699.9|86829.3|86700.3|86829.5|86700.5|86828.9|86699.9|3
1632086340000|2021-09-19 21:19:00|86782.6|86712.6|86822.1|86693.1|86822.2|86712.9|86782.6|86676.8|9
1632086350000|2021-09-19 21:19:10|86829.3|86700.3|86829.2|86700.2|86829.6|86700.6|86829.2|86700.2|3
1632086360000|2021-09-19 21:19:20|86782.8|86653.8|86803.9|86674.9|86804.1|86675.1|86782.4|86653.4|4
1632086370000|2021-09-19 21:19:30|86823.5|86694.5|86823.5|86694.5|86823.5|86694.5|86823.5|86694.5|1
1632086380000|2021-09-19 21:19:40|86823.9|86694.9|86829.1|86700.1|86829.1|86700.1|86823.8|86694.8|3
1632086390000|2021-09-19 21:19:50|86829.3|86700.3|86829|86700|86829.3|86700.3|86829|86700|4
1632086400000|2021-09-19 21:20:00|86826.7|86697.7|86820.8|86691.8|86826.7|86697.7|86795.6|86666.6|6
1632086410000|2021-09-19 21:20:10|86782.5|86712.5|86768.2|86639.2|86815.9|86712.5|86768.2|86639.2|4
1632086430000|2021-09-19 21:20:30|86819.8|86690.8|86819.8|86690.8|86819.8|86690.8|86819.8|86690.8|1
1632086440000|2021-09-19 21:20:40|86828.8|86699.8|86828.8|86699.8|86829.3|86700.3|86828.7|86699.7|4
1632086450000|2021-09-19 21:20:50|86815.3|86686.3|86819.1|86690.1|86819.2|86690.2|86814.9|86685.9|5
1632086460000|2021-09-19 21:21:00|86823|86694|86806|86685.8|86823|86694|86806|86685.8|3
1632086470000|2021-09-19 21:21:10|86805.1|86686.6|86796.7|86667.7|86805.1|86686.6|86795.7|86666.7|6
1632086500000|2021-09-19 21:21:40|86816.7|86687.7|86799.2|86670.2|86816.7|86687.7|86796|86667|5
1632086510000|2021-09-19 21:21:50|86803.2|86674.2|86796.3|86685.3|86809.9|86685.3|86796.2|86674.2|5
1632086520000|2021-09-19 21:22:00|86805.5|86676.5|86805.3|86676.3|86805.9|86685|86795.3|86673.7|8
1632086530000|2021-09-19 21:22:10|86800.7|86671.7|86801.7|86672.7|86801.7|86672.7|86800.7|86671.7|4
1632086540000|2021-09-19 21:22:20|86818.3|86689.3|86775.6|86705.6|86819.4|86705.6|86775.6|86682|6
1632086550000|2021-09-19 21:22:30|86796.8|86684.6|86805.7|86676.7|86805.7|86685.9|86794.3|86675|6
1632086560000|2021-09-19 21:22:40|86804.9|86675.9|86775.9|86705.9|86804.9|86705.9|86775.9|86675.9|3
1632086570000|2021-09-19 21:22:50|86802|86675.5|86803.5|86674.5|86803.5|86675.5|86800.3|86671.3|4
1632086580000|2021-09-19 21:23:00|86805.3|86676.3|86802.5|86673.5|86805.3|86678.3|86801.9|86673.2|8
1632086590000|2021-09-19 21:23:10|86799.5|86680.4|86797.1|86684.2|86799.6|86685.6|86795.4|86680.4|6
1632086600000|2021-09-19 21:23:20|86802.4|86673.4|86798.8|86681.2|86802.9|86681.3|86798.8|86672.3|8
1632086610000|2021-09-19 21:23:30|86798.9|86681.3|86796.9|86684.3|86798.9|86684.4|86795.6|86681.2|9
1632086620000|2021-09-19 21:23:40|86798.7|86680.9|86801.2|86672.2|86804.8|86683.8|86796.1|86672.2|11
1632086640000|2021-09-19 21:24:00|86816.3|86687.3|86808.9|86679.9|86816.3|86687.3|86784.6|86655.6|5
1632086650000|2021-09-19 21:24:10|86750.7|86621.7|86750.7|86621.7|86750.7|86621.7|86750.7|86621.7|1
1632086660000|2021-09-19 21:24:20|86817.5|86688.5|86784.2|86655.2|86819.8|86690.8|86784.2|86655.2|4
1632086670000|2021-09-19 21:24:30|86795|86666|86808.8|86679.8|86808.8|86679.8|86795|86666|2
1632086680000|2021-09-19 21:24:40|86818|86689|86815.2|86686.2|86818.7|86689.7|86815.2|86686.2|5
1632086690000|2021-09-19 21:24:50|86817.7|86688.7|86817.7|86688.7|86817.7|86688.7|86817.7|86688.7|1
1632086710000|2021-09-19 21:25:10|86814.5|86685.5|86815.8|86686.8|86818.4|86689.4|86814.5|86685.5|5
1632086720000|2021-09-19 21:25:20|86819|86690|86819|86690|86819|86690|86819|86690|1
1632086730000|2021-09-19 21:25:30|86813.6|86684.6|86820|86691|86820|86691|86813.6|86684.6|4
1632086750000|2021-09-19 21:25:50|86815.3|86686.3|86815.3|86686.3|86815.3|86686.3|86815.3|86686.3|1
1632086760000|2021-09-19 21:26:00|86812.9|86683.9|86811.1|86682.1|86817.1|86688.1|86811.1|86682.1|4
1632086770000|2021-09-19 21:26:10|86811.8|86682.8|86804.3|86675.3|86811.8|86705.8|86775.8|86675.2|7
1632086780000|2021-09-19 21:26:20|86817.6|86688.6|86820|86691|86820|86691|86817.6|86688.6|2
1632086790000|2021-09-19 21:26:30|86745.5|86616.5|86745.5|86616.5|86745.5|86616.5|86745.5|86616.5|1
1632086800000|2021-09-19 21:26:40|86792.3|86663.3|86795.8|86666.8|86795.8|86666.8|86792.3|86663.3|2
1632086810000|2021-09-19 21:26:50|86820.1|86691.1|86818.5|86689.5|86820.1|86691.1|86818.5|86689.5|2
1632086820000|2021-09-19 21:27:00|86820.9|86691.9|86822|86693|86822.2|86693.2|86820.9|86691.9|3
1632086830000|2021-09-19 21:27:10|86810.6|86681.6|86810.6|86681.6|86810.6|86681.6|86810.6|86681.6|1
1632086850000|2021-09-19 21:27:30|86819.4|86690.4|86808.9|86679.9|86819.4|86690.4|86808.1|86679.1|3
1632086860000|2021-09-19 21:27:40|86808.5|86679.5|86810.4|86681.4|86810.4|86681.4|86808.4|86679.4|3
1632086870000|2021-09-19 21:27:50|86809.7|86680.7|86820.5|86691.5|86820.5|86691.5|86809.7|86680.7|2
1632086880000|2021-09-19 21:28:00|86820.8|86691.8|86821.8|86692.8|86821.8|86692.8|86818.2|86689.2|3
1632086890000|2021-09-19 21:28:10|86818.2|86689.2|86803.1|86674.1|86818.2|86689.2|86803.1|86674.1|4
1632086900000|2021-09-19 21:28:20|86803.8|86674.8|86796|86667|86804|86675|86795.1|86666.1|6
1632086910000|2021-09-19 21:28:30|86798.3|86669.3|86822|86693|86822|86693|86798.3|86669.3|2
1632086930000|2021-09-19 21:28:50|86820.9|86691.9|86813.9|86684.9|86820.9|86691.9|86813.2|86684.2|5
1632086940000|2021-09-19 21:29:00|86814.4|86685.4|86814.4|86685.4|86814.4|86685.4|86814.4|86685.4|1
1632086950000|2021-09-19 21:29:10|86821|86692|86821|86692|86821|86692|86821|86692|1
1632086960000|2021-09-19 21:29:20|86820.4|86691.4|86799.8|86670.8|86820.4|86691.4|86799.8|86670.8|3
1632086970000|2021-09-19 21:29:30|86805.1|86676.1|86818|86689|86818|86689|86794.7|86665.7|11
1632086980000|2021-09-19 21:29:40|86811|86682|86813.7|86684.7|86813.7|86684.7|86811|86682|3
1632086990000|2021-09-19 21:29:50|86821.4|86692.4|86821.4|86692.4|86821.4|86692.4|86820.4|86691.4|3
1632087000000|2021-09-19 21:30:00|86821.5|86692.5|86802.9|86673.9|86821.5|86692.5|86802.9|86673.9|6
1632087020000|2021-09-19 21:30:20|86799.1|86670.1|86811.4|86682.4|86811.4|86682.4|86799.1|86670.1|3
1632087040000|2021-09-19 21:30:40|86806|86677|86806|86677|86806|86677|86806|86677|1
1632087050000|2021-09-19 21:30:50|86809.5|86680.5|86804.2|86675.2|86809.5|86680.5|86804.2|86675.2|2
1632087060000|2021-09-19 21:31:00|86803.7|86674.7|86803.7|86674.7|86803.7|86674.7|86803.7|86674.7|1
1632087070000|2021-09-19 21:31:10|86797.7|86668.7|86786.2|86657.2|86797.7|86668.7|86786.2|86657.2|2
1632087080000|2021-09-19 21:31:20|86795.7|86666.7|86798.8|86669.8|86798.8|86669.8|86789.8|86660.8|5
1632087100000|2021-09-19 21:31:40|86812.6|86683.6|86812.6|86683.6|86812.6|86683.6|86812.6|86683.6|1
1632087110000|2021-09-19 21:31:50|86810.6|86681.6|86810.6|86681.6|86810.6|86681.6|86810.6|86681.6|1
1632087130000|2021-09-19 21:32:10|86789.4|86674.7|86797.8|86668.8|86797.8|86677.5|86786.3|86665.2|6
1632087140000|2021-09-19 21:32:20|86798.6|86669.6|86795.2|86666.2|86798.6|86669.6|86763.5|86634.5|10
1632087150000|2021-09-19 21:32:30|86750.9|86621.9|86805.6|86676.6|86805.6|86676.6|86750.9|86621.9|7
1632087160000|2021-09-19 21:32:40|86803.5|86674.5|86794.5|86666.5|86803.5|86674.5|86787.6|86665.9|9
1632087170000|2021-09-19 21:32:50|86793.4|86664.4|86800.9|86671.9|86800.9|86671.9|86793.4|86664.4|6
1632087180000|2021-09-19 21:33:00|86790.3|86669.9|86796.7|86667.7|86796.7|86669.9|86790.3|86665.9|6
1632087190000|2021-09-19 21:33:10|86763.5|86634.5|86811.5|86682.5|86811.5|86682.5|86763.5|86634.5|4
1632087200000|2021-09-19 21:33:20|86815.4|86686.4|86796.6|86667.6|86815.4|86686.4|86793.8|86664.8|6
1632087210000|2021-09-19 21:33:30|86797.6|86668.6|86795|86666|86797.6|86668.6|86763.5|86634.5|8
1632087220000|2021-09-19 21:33:40|86793.7|86664.7|86798.9|86669.9|86798.9|86669.9|86780.1|86651.1|6
1632087230000|2021-09-19 21:33:50|86806.3|86677.3|86793.8|86664.8|86806.3|86677.3|86793.8|86664.8|5
1632087240000|2021-09-19 21:34:00|86794.1|86665.1|86795|86666|86795.9|86666.9|86794.1|86665.1|4
1632087250000|2021-09-19 21:34:10|86793.8|86664.8|86798.8|86669.8|86798.9|86669.9|86793.7|86664.7|7
1632087260000|2021-09-19 21:34:20|86806.1|86677.1|86795.6|86666.6|86806.1|86677.1|86795.6|86666.6|5
1632087270000|2021-09-19 21:34:30|86795.7|86666.7|86796.7|86667.7|86796.7|86667.7|86795.3|86666.3|4
1632087280000|2021-09-19 21:34:40|86796.5|86667.5|86806.2|86677.2|86806.2|86677.2|86796.5|86667.5|2
1632087290000|2021-09-19 21:34:50|86808.9|86679.9|86795.5|86666.5|86808.9|86679.9|86795.2|86666.2|8
1632087300000|2021-09-19 21:35:00|86765.4|86695.4|86815.5|86686.5|86815.5|86695.4|86765.4|86665.3|6
1632087310000|2021-09-19 21:35:10|86798.1|86669.1|86803.1|86674.1|86803.1|86674.1|86798.1|86669.1|2
1632087320000|2021-09-19 21:35:20|86815.8|86686.8|86815.8|86686.8|86815.8|86686.8|86815.8|86686.8|1
1632087330000|2021-09-19 21:35:30|86816.3|86687.3|86795.3|86666.3|86816.3|86687.3|86794.9|86665.9|6
1632087340000|2021-09-19 21:35:40|86793.7|86664.7|86798.5|86669.5|86798.5|86669.5|86787.5|86658.5|6
1632087350000|2021-09-19 21:35:50|86802.1|86673.1|86795.7|86666.7|86802.1|86673.1|86795.7|86666.7|5
1632087360000|2021-09-19 21:36:00|86768.5|86698.5|86815.4|86686.4|86815.4|86698.5|86768.5|86670.6|5
1632087370000|2021-09-19 21:36:10|86798.1|86669.1|86788.9|86659.9|86798.1|86669.1|86786.7|86657.7|7
1632087380000|2021-09-19 21:36:20|86791.1|86662.1|86788.7|86659.7|86791.1|86662.1|86765.9|86636.9|5
1632087390000|2021-09-19 21:36:30|86787.2|86658.2|86798|86669|86798|86669|86784.2|86655.2|11
1632087400000|2021-09-19 21:36:40|86797.9|86668.9|86793.7|86664.7|86797.9|86668.9|86792.6|86663.6|8
1632087410000|2021-09-19 21:36:50|86744.5|86615.5|86794.1|86665.1|86797.2|86668.2|86744.5|86615.5|7
1632087420000|2021-09-19 21:37:00|86795.2|86666.2|86807.1|86678.1|86807.1|86678.1|86781.9|86652.9|8
1632087430000|2021-09-19 21:37:10|86792.1|86663.1|86799|86670|86799|86670|86783.5|86654.5|10
1632087440000|2021-09-19 21:37:20|86801.9|86672.9|86795.9|86666.9|86801.9|86672.9|86795|86666|9
1632087450000|2021-09-19 21:37:30|86788.8|86659.8|86804.5|86675.5|86806.6|86677.6|86788.8|86659.8|7
1632087460000|2021-09-19 21:37:40|86799.1|86670.1|86793.9|86664.9|86799.1|86695.5|86765.5|86664.9|11
1632087470000|2021-09-19 21:37:50|86780.3|86651.3|86795.9|86666.9|86798.6|86669.6|86780.3|86651.3|14
1632087480000|2021-09-19 21:38:00|86796.7|86667.7|86797.7|86668.7|86797.7|86668.7|86796.7|86667.7|3
1632087500000|2021-09-19 21:38:20|86816.9|86687.9|86816.9|86687.9|86816.9|86687.9|86816.9|86687.9|1
1632087510000|2021-09-19 21:38:30|86817.2|86688.2|86808.9|86679.9|86817.2|86688.2|86808.9|86679.9|4
1632087520000|2021-09-19 21:38:40|86765.7|86695.7|86797.2|86668.2|86797.3|86698.5|86765.7|86667.8|7
1632087530000|2021-09-19 21:38:50|86797|86668|86796|86667|86797|86668|86795.6|86666.6|6
1632087540000|2021-09-19 21:39:00|86796.8|86667.8|86796.4|86667.4|86796.8|86667.8|86795|86666|5
1632087550000|2021-09-19 21:39:10|86796.8|86667.8|86795.9|86666.9|86797.2|86668.2|86795.9|86666.9|4
1632087560000|2021-09-19 21:39:20|86796|86667|86798.5|86669.5|86798.6|86669.6|86795.8|86666.8|7
1632087570000|2021-09-19 21:39:30|86798.6|86669.6|86801.3|86672.3|86801.3|86672.3|86795|86666|9
1632087580000|2021-09-19 21:39:40|86801.4|86672.4|86800.7|86671.7|86801.4|86672.4|86800.7|86671.7|4
1632087590000|2021-09-19 21:39:50|86802.1|86673.1|86800.9|86671.9|86802.3|86673.3|86798.6|86669.6|6
1632087600000|2021-09-19 21:40:00|86800.8|86671.8|86800.2|86671.2|86800.8|86671.8|86796.4|86670.4|5
1632087610000|2021-09-19 21:40:10|86800.3|86671.3|86800.3|86671.3|86800.4|86671.4|86800.3|86671.3|3
1632087620000|2021-09-19 21:40:20|86796.6|86667.6|86797.8|86668.8|86797.8|86668.8|86796.6|86667.6|2
1632087630000|2021-09-19 21:40:30|86796.1|86667.1|86799.4|86670.4|86799.4|86670.4|86796.1|86667.1|2
1632087640000|2021-09-19 21:40:40|86802.9|86673.9|86797.2|86668.2|86816.5|86687.5|86797.2|86668.2|6
1632087650000|2021-09-19 21:40:50|86797.1|86668.1|86796.2|86667.2|86800.3|86671.3|86793.2|86664.2|9
1632087660000|2021-09-19 21:41:00|86796.1|86667.1|86796.1|86667.1|86797.1|86668.1|86792.2|86663.2|6
1632087670000|2021-09-19 21:41:10|86792.2|86663.2|86800.5|86671.5|86800.5|86671.5|86792.2|86663.2|9
1632087680000|2021-09-19 21:41:20|86797.2|86668.2|86796.5|86667.5|86798.1|86669.1|86796.5|86667.5|9
1632087690000|2021-09-19 21:41:30|86795.8|86666.8|86800.4|86671.4|86807.5|86678.5|86795.8|86666.8|6
1632087700000|2021-09-19 21:41:40|86796.9|86667.9|86797.1|86668.1|86797.2|86668.2|86796.7|86667.7|5
1632087710000|2021-09-19 21:41:50|86800.4|86671.4|86800.9|86671.9|86800.9|86671.9|86792.4|86663.4|7
1632087720000|2021-09-19 21:42:00|86800.8|86671.8|86797.2|86668.2|86800.8|86671.8|86797.2|86668.2|4
1632087730000|2021-09-19 21:42:10|86797.3|86668.3|86800.8|86671.8|86800.9|86671.9|86797.2|86668.2|8
1632087740000|2021-09-19 21:42:20|86800.5|86671.5|86797.6|86668.6|86800.5|86671.5|86797.1|86668.1|7
1632087750000|2021-09-19 21:42:30|86800.8|86671.8|86807.5|86678.5|86807.5|86678.5|86800.8|86671.8|2
1632087760000|2021-09-19 21:42:40|86805.6|86676.6|86797.7|86668.7|86805.6|86676.6|86797.2|86668.2|8
1632087770000|2021-09-19 21:42:50|86797.6|86668.6|86795.9|86666.9|86797.7|86668.7|86795.9|86666.9|4
1632087780000|2021-09-19 21:43:00|86795.8|86666.8|86796.1|86667.1|86796.3|86667.3|86795.8|86666.8|4
1632087790000|2021-09-19 21:43:10|86802.8|86673.8|86802.8|86673.8|86802.8|86673.8|86802.8|86673.8|1
1632087800000|2021-09-19 21:43:20|86815.9|86686.9|86809.1|86680.1|86815.9|86686.9|86809.1|86680.1|2
1632087810000|2021-09-19 21:43:30|86804.9|86675.9|86802.7|86673.7|86807.1|86678.1|86750|86621|11
1632087820000|2021-09-19 21:43:40|86765.4|86636.4|86813.4|86684.4|86813.4|86684.4|86765.4|86636.4|5
1632087830000|2021-09-19 21:43:50|86804.9|86675.9|86795.4|86666.4|86804.9|86675.9|86790.9|86661.9|9
1632087840000|2021-09-19 21:44:00|86795|86666|86795.7|86666.7|86796.5|86677.4|86786.6|86664.7|12
1632087850000|2021-09-19 21:44:10|86793.7|86664.7|86800.2|86671.2|86800.2|86671.2|86793.4|86664.4|9
1632087860000|2021-09-19 21:44:20|86797.8|86668.8|86796|86667|86797.8|86668.8|86796|86667|9
1632087870000|2021-09-19 21:44:30|86798.2|86669.2|86796.1|86667.1|86798.2|86669.2|86794.8|86665.8|12
1632087880000|2021-09-19 21:44:40|86792.1|86663.1|86800|86671|86805.4|86676.4|86792.1|86663.1|8
1632087890000|2021-09-19 21:44:50|86801.3|86672.3|86798.2|86669.2|86801.3|86672.3|86797.1|86668.1|5
1632087900000|2021-09-19 21:45:00|86797.1|86668.1|86810.8|86681.8|86810.8|86681.8|86797|86668|3
1632087910000|2021-09-19 21:45:10|86803.9|86674.9|86801|86672|86803.9|86674.9|86797.1|86668.1|5
1632087920000|2021-09-19 21:45:20|86799.5|86670.5|86813.2|86684.2|86813.2|86684.2|86799.5|86670.5|4
1632087930000|2021-09-19 21:45:30|86808|86679|86808|86679|86808|86679|86808|86679|1
1632087940000|2021-09-19 21:45:40|86816.6|86687.6|86800.8|86671.8|86816.6|86687.6|86793.1|86664.1|6
1632087950000|2021-09-19 21:45:50|86800.5|86671.5|86797.7|86668.7|86800.5|86671.5|86797.2|86668.2|8
1632087960000|2021-09-19 21:46:00|86801.5|86672.5|86801.5|86672.5|86801.5|86672.5|86801.5|86672.5|1
1632087970000|2021-09-19 21:46:10|86795.3|86666.3|86800.9|86671.9|86800.9|86671.9|86795.3|86666.3|8
1632087980000|2021-09-19 21:46:20|86800.8|86671.8|86797.2|86668.2|86800.9|86671.9|86797.1|86668.1|6
1632087990000|2021-09-19 21:46:30|86797.3|86668.3|86800.4|86671.4|86800.5|86671.5|86797.2|86668.2|7
1632088000000|2021-09-19 21:46:40|86800.3|86671.3|86797.8|86668.8|86800.8|86671.8|86797.6|86668.6|7
1632088010000|2021-09-19 21:46:50|86797.7|86668.7|86797.7|86668.7|86797.8|86668.8|86797.6|86668.6|7
1632088020000|2021-09-19 21:47:00|86781.4|86652.4|86790.6|86661.6|86795.7|86666.7|86781.4|86652.4|11
1632088030000|2021-09-19 21:47:10|86779|86650|86789.2|86660.2|86801.5|86677.2|86779|86650|13
1632088040000|2021-09-19 21:47:20|86794.3|86665.3|86793.2|86668.5|86811.4|86698.5|86764.7|86656.1|16
1632088050000|2021-09-19 21:47:30|86801.4|86672.4|86792.9|86675.2|86802.9|86675.6|86783.9|86668.9|13
1632088060000|2021-09-19 21:47:40|86769.2|86699.2|86803.4|86674.4|86816.1|86701.2|86769.2|86671.2|9
1632088070000|2021-09-19 21:47:50|86801.5|86672.5|86770.8|86700.8|86804|86701.5|86770.8|86663.8|9
1632088080000|2021-09-19 21:48:00|86798|86674.2|86792|86678.8|86807.4|86678.8|86782.4|86653.4|13
1632088090000|2021-09-19 21:48:10|86791.2|86678|86766.1|86637.1|86804.3|86678|86766.1|86637.1|6
1632088100000|2021-09-19 21:48:20|86792.2|86663.2|86798|86669|86798.1|86699.3|86768.5|86663.2|8
1632088110000|2021-09-19 21:48:30|86796.8|86667.8|86796.6|86667.6|86813.4|86700|86770|86662.2|15
1632088120000|2021-09-19 21:48:40|86791.7|86662.7|86797.5|86668.5|86804|86675|86791.3|86662.3|9
1632088130000|2021-09-19 21:48:50|86804|86675|86803.9|86674.9|86808.9|86695.6|86763.9|86659.5|13
1632088140000|2021-09-19 21:49:00|86762.8|86692.8|86797.9|86668.9|86798.2|86692.8|86745|86616|9
1632088150000|2021-09-19 21:49:10|86767.5|86697.5|86763.6|86693.6|86816.1|86697.5|86763.3|86656.6|24
1632088160000|2021-09-19 21:49:20|86761.5|86691.5|86779.3|86671.6|86802.9|86691.9|86760.9|86664.8|10
1632088170000|2021-09-19 21:49:30|86787.5|86676.4|86780.7|86670.3|86807.3|86678.3|86780.7|86657.9|14
1632088180000|2021-09-19 21:49:40|86761.7|86691.7|86803.1|86674.1|86803.1|86699.5|86761.7|86638.9|10
1632088190000|2021-09-19 21:49:50|86792.2|86663.2|86790.2|86661.2|86796.7|86667.7|86751|86622|8
1632088200000|2021-09-19 21:50:00|86789.3|86660.3|86787.1|86658.1|86817|86697.4|86762.7|86658.1|12
1632088210000|2021-09-19 21:50:10|86750|86621|86780|86671.1|86805.1|86676.1|86750|86621|13
1632088220000|2021-09-19 21:50:20|86791.4|86662.4|86787.7|86658.7|86803.5|86674.5|86787.7|86658.7|14
1632088230000|2021-09-19 21:50:30|86789.5|86660.5|86791.3|86662.3|86809.9|86680.9|86786.8|86657.8|12
1632088240000|2021-09-19 21:50:40|86789.5|86660.5|86796.5|86667.5|86804|86675|86767.9|86638.9|16
1632088250000|2021-09-19 21:50:50|86796.3|86667.3|86798|86669|86821|86692|86786.3|86657.3|14
1632088260000|2021-09-19 21:51:00|86787.8|86658.8|86800|86671|86805.5|86676.5|86780.5|86658.8|15
1632088270000|2021-09-19 21:51:10|86799.9|86670.9|86788|86659|86799.9|86673.6|86782|86659|13
1632088280000|2021-09-19 21:51:20|86808.6|86679.6|86799.2|86670.2|86808.6|86679.6|86786.5|86657.5|15
1632088290000|2021-09-19 21:51:30|86794.4|86665.4|86800.3|86671.3|86801.9|86672.9|86780.1|86655.7|15
1632088300000|2021-09-19 21:51:40|86803|86674|86790.3|86661.3|86803|86674|86786.7|86657.7|9
1632088310000|2021-09-19 21:51:50|86793.9|86664.9|86797.1|86668.1|86816.1|86687.1|86789.3|86660.3|15
1632088320000|2021-09-19 21:52:00|86779.9|86650.9|86802.9|86673.9|86802.9|86697.5|86762.9|86650.9|7
1632088330000|2021-09-19 21:52:10|86797.5|86668.5|86789.5|86660.5|86797.5|86697.5|86762.2|86660.5|11
1632088340000|2021-09-19 21:52:20|86788.6|86659.6|86789.2|86662.5|86808.4|86679.4|86788.6|86659.6|10
1632088350000|2021-09-19 21:52:30|86767.5|86697.5|86788.9|86659.9|86796.6|86697.5|86767.5|86659.2|7
1632088360000|2021-09-19 21:52:40|86785.1|86656.1|86796.6|86667.6|86809.4|86680.4|86785.1|86656.1|9
1632088370000|2021-09-19 21:52:50|86752|86623|86795.5|86666.5|86796|86667|86752|86623|12
1632088380000|2021-09-19 21:53:00|86797.1|86668.1|86817.7|86688.7|86817.7|86688.7|86788.1|86659.1|10
1632088390000|2021-09-19 21:53:10|86767.4|86697.4|86789.7|86660.7|86789.7|86697.4|86763.2|86657.9|10
1632088400000|2021-09-19 21:53:20|86767.5|86697.5|86798.1|86669.1|86798.1|86697.5|86767.5|86659.9|12
1632088410000|2021-09-19 21:53:30|86793.6|86664.6|86798.3|86669.3|86803|86697.5|86764.1|86658|15
1632088420000|2021-09-19 21:53:40|86798.1|86669.1|86797.3|86668.3|86816.1|86687.1|86793.7|86667.4|8
1632088440000|2021-09-19 21:54:00|86795.7|86666.7|86804.8|86675.8|86815.9|86686.9|86795.6|86666.6|5
1632088450000|2021-09-19 21:54:10|86809.3|86680.3|86795.2|86666.2|86809.3|86680.3|86795.2|86666.2|10
1632088460000|2021-09-19 21:54:20|86776.6|86647.6|86801|86672|86819.5|86690.5|86776.6|86647.6|8
1632088470000|2021-09-19 21:54:30|86807|86678|86797.5|86668.5|86807|86678|86797.5|86668.5|5
1632088480000|2021-09-19 21:54:40|86794.2|86665.2|86799.4|86670.4|86800.4|86671.4|86788.1|86659.1|7
1632088490000|2021-09-19 21:54:50|86798.6|86669.6|86811.6|86682.6|86811.6|86682.6|86798.6|86669.6|6
1632088500000|2021-09-19 21:55:00|86811.5|86682.5|86799.7|86670.7|86811.5|86682.5|86796.1|86667.1|7
1632088510000|2021-09-19 21:55:10|86789.4|86660.4|86799.5|86670.5|86804|86675|86784.5|86655.5|13
1632088520000|2021-09-19 21:55:20|86790.3|86661.3|86793.6|86664.6|86793.6|86664.6|86788.2|86659.2|10
1632088530000|2021-09-19 21:55:30|86796.2|86667.2|86796.7|86667.7|86810.3|86681.3|86787.7|86658.7|7
1632088540000|2021-09-19 21:55:40|86790.9|86661.9|86787.3|86658.3|86799.9|86670.9|86783.8|86654.8|11
1632088550000|2021-09-19 21:55:50|86792|86663|86801.2|86672.2|86805|86676|86780.7|86651.7|6
1632088560000|2021-09-19 21:56:00|86799.2|86670.2|86781.1|86652.1|86799.6|86670.6|86781.1|86652.1|6
1632088580000|2021-09-19 21:56:20|86827.5|86698.5|86827.5|86698.5|86827.5|86698.5|86827.5|86698.5|1
1632088590000|2021-09-19 21:56:30|86808.4|86679.4|86802.6|86673.6|86808.4|86679.4|86802.5|86673.5|3
1632088600000|2021-09-19 21:56:40|86803.8|86674.8|86801.7|86672.7|86803.8|86674.8|86781.7|86652.7|8
1632088610000|2021-09-19 21:56:50|86784|86655|86789|86660|86796|86667|86784|86655|6
1632088620000|2021-09-19 21:57:00|86793.6|86664.6|86805|86676|86807.9|86678.9|86791.1|86662.1|10
1632088630000|2021-09-19 21:57:10|86801.2|86672.2|86790.8|86661.8|86801.2|86672.2|86790.8|86661.8|3
1632088640000|2021-09-19 21:57:20|86795.3|86666.3|86787.5|86658.5|86795.3|86666.3|86787.5|86658.5|4
1632088650000|2021-09-19 21:57:30|86790.6|86661.6|86814.2|86685.2|86814.2|86685.2|86790.6|86661.6|2
1632088670000|2021-09-19 21:57:50|86812|86683|86799.3|86675.3|86812|86683|86799.3|86675.3|5
1632088680000|2021-09-19 21:58:00|86799.9|86675.9|86819.9|86695.9|86819.9|86695.9|86799.9|86675.9|4
1632088690000|2021-09-19 21:58:10|86812.7|86688.7|86790.4|86666.4|86812.9|86688.9|86782.9|86658.9|8
1632088700000|2021-09-19 21:58:20|86812.2|86688.2|86812.2|86688.2|86812.2|86688.2|86812.2|86688.2|1
1632088710000|2021-09-19 21:58:30|86787.9|86663.9|86788.4|86664.4|86788.4|86664.4|86787.9|86663.9|2
1632088720000|2021-09-19 21:58:40|86785.6|86661.6|86828.5|86704.5|86828.5|86704.5|86785.6|86661.6|4
1632088740000|2021-09-19 21:59:00|86812|86688|86792.8|86668.8|86813.3|86689.3|86787.3|86663.3|10
1632088750000|2021-09-19 21:59:10|86792.5|86668.5|86826.6|86702.6|86826.6|86702.6|86792.5|86668.5|3
1632088760000|2021-09-19 21:59:20|86811.6|86687.6|86811.6|86687.6|86811.6|86687.6|86811.6|86687.6|1
1632088770000|2021-09-19 21:59:30|86812.8|86688.8|86819.8|86695.8|86820.6|86696.6|86808.4|86684.4|6
1632088780000|2021-09-19 21:59:40|86818.9|86694.9|86804.6|86680.6|86818.9|86694.9|86804.6|86680.6|2
1632088790000|2021-09-19 21:59:50|86808.3|86684.3|86807.3|86683.3|86808.3|86684.3|86807.3|86683.3|2
1632088800000|2021-09-19 22:00:00|86803.3|86679.3|86789.8|86665.8|86810.9|86686.9|86784.1|86660.1|58
1632088810000|2021-09-19 22:00:10|86790.3|86666.3|86791.5|86667.5|86795.7|86671.7|86784.4|86660.4|34
1632088820000|2021-09-19 22:00:20|86795.2|86671.2|86796|86672|86798.1|86674.1|86788.8|86664.8|18
1632088830000|2021-09-19 22:00:30|86792.5|86668.5|86790.6|86666.6|86801.3|86677.3|86790.6|86666.6|22
1632088840000|2021-09-19 22:00:40|86794|86670|86795.6|86671.6|86798.1|86674.1|86787.5|86663.5|14
1632088850000|2021-09-19 22:00:50|86795.2|86671.2|86800.3|86676.3|86800.3|86676.3|86793|86669|24
1632088860000|2021-09-19 22:01:00|86804.6|86680.6|86794.9|86670.9|86811|86687|86791.7|86667.7|45
1632088870000|2021-09-19 22:01:10|86789.3|86665.3|86803.9|86679.9|86807.6|86683.6|86789.3|86665.3|43
1632088880000|2021-09-19 22:01:20|86803.5|86679.5|86801.1|86677.1|86806.7|86682.7|86800|86676|28
1632088890000|2021-09-19 22:01:30|86801.7|86677.7|86799|86675|86802.4|86678.4|86798.2|86674.2|30
1632088900000|2021-09-19 22:01:40|86798.8|86674.8|86803.4|86679.4|86803.4|86679.4|86793|86669|21
1632088910000|2021-09-19 22:01:50|86798.6|86674.6|86799.1|86675.1|86803.5|86679.5|86797.4|86673.4|27
1632088920000|2021-09-19 22:02:00|86800.3|86676.3|86802.5|86678.5|86805.5|86681.5|86798.6|86674.6|21
1632088930000|2021-09-19 22:02:10|86800.2|86676.2|86798.7|86674.7|86804.8|86680.8|86796.4|86672.4|21
1632088940000|2021-09-19 22:02:20|86799.1|86675.1|86803.9|86679.9|86803.9|86679.9|86796.8|86672.8|36
1632088950000|2021-09-19 22:02:30|86803.3|86679.3|86797.9|86673.9|86807.5|86683.5|86797.8|86673.8|18
1632088960000|2021-09-19 22:02:40|86799|86675|86795.7|86671.7|86805.7|86681.7|86795.7|86671.7|18
1632088970000|2021-09-19 22:02:50|86792.6|86668.6|86792.3|86688.3|86801|86692|86788.8|86668.6|23
1632088980000|2021-09-19 22:03:00|86792.1|86688.1|86796.9|86692.9|86796.9|86692.9|86786.6|86682.6|10
1632088990000|2021-09-19 22:03:10|86796.8|86692.8|86791.8|86687.8|86796.9|86692.9|86789.4|86685.4|19
1632089000000|2021-09-19 22:03:20|86792.7|86688.7|86789.7|86685.7|86792.7|86688.7|86788.1|86684.1|9
1632089010000|2021-09-19 22:03:30|86792.6|86688.6|86790.3|86686.3|86794.1|86690.1|86789.4|86685.4|17
1632089020000|2021-09-19 22:03:40|86792.3|86688.3|86802|86698|86802.5|86698.5|86789.4|86685.4|14
1632089030000|2021-09-19 22:03:50|86799.9|86695.9|86788.2|86684.2|86800.9|86696.9|86786.6|86682.6|26
1632089040000|2021-09-19 22:04:00|86786.9|86682.9|86793.6|86689.6|86796.6|86692.6|86785.3|86681.3|26
1632089050000|2021-09-19 22:04:10|86798.7|86694.7|86786.3|86682.3|86798.7|86694.7|86785.2|86681.2|15
1632089060000|2021-09-19 22:04:20|86786.5|86682.5|86796|86692|86799.2|86695.2|86786.1|86682.1|24
1632089070000|2021-09-19 22:04:30|86797.8|86693.8|86791.7|86687.7|86800|86696|86785.5|86681.5|22
1632089080000|2021-09-19 22:04:40|86791.9|86687.9|86795.3|86691.3|86796.6|86692.6|86788.5|86684.5|16
1632089090000|2021-09-19 22:04:50|86798.2|86694.2|86800|86696|86809.3|86705.3|86791.8|86687.8|43
1632089100000|2021-09-19 22:05:00|86802.2|86698.2|86805.3|86701.3|86810.9|86706.9|86797.2|86693.2|54
1632089110000|2021-09-19 22:05:10|86806.4|86702.4|86812|86708|86816.5|86712.5|86798.6|86694.6|51
1632089120000|2021-09-19 22:05:20|86808.7|86704.7|86802.4|86698.4|86817.3|86713.3|86793.3|86689.3|25
1632089130000|2021-09-19 22:05:30|86803.1|86699.1|86801.9|86697.9|86804|86700|86792|86688|44
1632089140000|2021-09-19 22:05:40|86803.7|86699.7|86800.1|86696.1|86806.4|86702.4|86793.7|86689.7|66
1632089150000|2021-09-19 22:05:50|86802.8|86698.8|86801.6|86697.6|86807.7|86703.7|86790.6|86686.6|46
1632089160000|2021-09-19 22:06:00|86801.9|86697.9|86798.1|86694.1|86806.9|86702.9|86792.8|86688.8|65
1632089170000|2021-09-19 22:06:10|86793.5|86689.5|86797.6|86693.6|86803.6|86699.6|86791.8|86687.8|42
1632089180000|2021-09-19 22:06:20|86803|86699|86794.8|86690.8|86810.2|86706.2|86789.6|86685.6|60
1632089190000|2021-09-19 22:06:30|86790.7|86686.7|86797.5|86693.5|86803.2|86699.2|86788|86684|50
1632089200000|2021-09-19 22:06:40|86797.4|86693.4|86795.8|86691.8|86804.5|86700.5|86790.7|86686.7|55
1632089210000|2021-09-19 22:06:50|86790.6|86686.6|86801.8|86697.8|86802.5|86698.5|86790.2|86686.2|61
1632089220000|2021-09-19 22:07:00|86796.9|86692.9|86802.3|86698.3|86804|86700|86789.7|86685.7|58
1632089230000|2021-09-19 22:07:10|86795.2|86691.2|86801.8|86697.8|86806.8|86702.8|86795.2|86691.2|42
1632089240000|2021-09-19 22:07:20|86801|86697|86798.7|86694.7|86804.5|86700.5|86789.4|86685.4|32
1632089250000|2021-09-19 22:07:30|86799.6|86695.6|86798.5|86694.5|86804.1|86700.1|86794.7|86690.7|52
1632089260000|2021-09-19 22:07:40|86795.8|86691.8|86799.4|86695.4|86812.4|86708.4|86795.8|86691.8|67
1632089270000|2021-09-19 22:07:50|86797.6|86693.6|86798.5|86694.5|86809.4|86705.4|86792.4|86688.4|61
1632089280000|2021-09-19 22:08:00|86802.2|86698.2|86799.5|86695.5|86807.2|86703.2|86791.3|86687.3|58
1632089290000|2021-09-19 22:08:10|86797.3|86693.3|86804.5|86700.5|86811|86707|86795.4|86691.4|54
1632089300000|2021-09-19 22:08:20|86805.1|86701.1|86798.6|86694.6|86808|86704|86794.4|86690.4|64
1632089310000|2021-09-19 22:08:30|86795.9|86691.9|86795.5|86691.5|86801.4|86697.4|86789.6|86685.6|41
1632089320000|2021-09-19 22:08:40|86793|86689|86789|86685|86794.2|86690.2|86781.5|86677.5|19
1632089330000|2021-09-19 22:08:50|86790.1|86686.1|86795.1|86691.1|86795.1|86691.1|86787.6|86683.6|16
1632089340000|2021-09-19 22:09:00|86795.2|86691.2|86794.2|86690.2|86798.9|86694.9|86793|86689|20
1632089350000|2021-09-19 22:09:10|86787.3|86683.3|86797.3|86693.3|86806.2|86702.2|86785.1|86681.1|52
1632089360000|2021-09-19 22:09:20|86800.2|86696.2|86803.2|86699.2|86808.4|86704.4|86796.2|86692.2|56
1632089370000|2021-09-19 22:09:30|86803.1|86699.1|86803.8|86699.8|86808.7|86704.7|86795.5|86691.5|65
1632089380000|2021-09-19 22:09:40|86800.7|86696.7|86797.9|86693.9|86807.1|86703.1|86796.1|86692.1|55
1632089390000|2021-09-19 22:09:50|86801.6|86697.6|86790.6|86686.6|86801.6|86697.6|86790.6|86686.6|14
1632089400000|2021-09-19 22:10:00|86787.2|86683.2|86791.2|86687.2|86793.2|86689.2|86787.2|86683.2|20
1632089410000|2021-09-19 22:10:10|86794.8|86690.8|86795.2|86691.2|86796.6|86692.6|86790.8|86686.8|22
1632089420000|2021-09-19 22:10:20|86797.5|86693.5|86794|86690|86797.5|86693.5|86791.6|86687.6|13
1632089430000|2021-09-19 22:10:30|86794.2|86690.2|86792.7|86688.7|86795.3|86691.3|86787.1|86683.1|9
1632089440000|2021-09-19 22:10:40|86792.9|86688.9|86795|86691|86797.6|86693.6|86787.7|86683.7|10
1632089450000|2021-09-19 22:10:50|86797.3|86693.3|86795.4|86691.4|86799.3|86695.3|86783.4|86679.4|12
1632089460000|2021-09-19 22:11:00|86794.6|86690.6|86790.8|86686.8|86797|86693|86786.5|86682.5|15
1632089470000|2021-09-19 22:11:10|86795.7|86691.7|86794.5|86690.5|86795.9|86691.9|86790.7|86686.7|12
1632089480000|2021-09-19 22:11:20|86794.3|86690.3|86795.9|86691.9|86795.9|86691.9|86788.5|86684.5|15
1632089490000|2021-09-19 22:11:30|86795.2|86691.2|86798.7|86694.7|86798.7|86694.7|86778.1|86674.1|14
1632089500000|2021-09-19 22:11:40|86792.1|86688.1|86795.7|86691.7|86804.4|86700.4|86790.8|86686.8|26
1632089510000|2021-09-19 22:11:50|86797.1|86693.1|86800.4|86696.4|86809.3|86705.3|86794.1|86690.1|64
1632089520000|2021-09-19 22:12:00|86799.9|86695.9|86793.5|86689.5|86806.8|86702.8|86793.5|86689.5|62
1632089530000|2021-09-19 22:12:10|86793.7|86689.7|86793.4|86689.4|86793.7|86689.7|86787.8|86683.8|5
1632089540000|2021-09-19 22:12:20|86796.2|86692.2|86794.8|86690.8|86798.7|86694.7|86793.2|86689.2|6
1632089550000|2021-09-19 22:12:30|86793.9|86689.9|86796.8|86692.8|86798.4|86694.4|86793.9|86689.9|6
1632089560000|2021-09-19 22:12:40|86799.3|86695.3|86793.3|86689.3|86799.3|86695.3|86791.8|86687.8|5
1632089570000|2021-09-19 22:12:50|86795.3|86691.3|86794.7|86690.7|86798.9|86694.9|86794.7|86690.7|4
1632089580000|2021-09-19 22:13:00|86795.7|86691.7|86800.4|86696.4|86803|86699|86795.7|86691.7|5
1632089590000|2021-09-19 22:13:10|86802.3|86698.3|86801.6|86697.6|86802.8|86698.8|86799.3|86695.3|6
1632089600000|2021-09-19 22:13:20|86803.8|86699.8|86799|86695|86803.8|86699.8|86790.2|86686.2|30
1632089610000|2021-09-19 22:13:30|86800.4|86696.4|86794|86690|86801.7|86697.7|86793|86689|23
1632089620000|2021-09-19 22:13:40|86792|86688|86802.8|86698.8|86802.8|86698.8|86792|86688|10
1632089630000|2021-09-19 22:13:50|86802|86698|86798.5|86694.5|86802|86698|86793|86689|14
1632089640000|2021-09-19 22:14:00|86794.6|86690.6|86808.3|86704.3|86811.8|86707.8|86794.6|86690.6|43
1632089650000|2021-09-19 22:14:10|86800.6|86696.6|86807.2|86703.2|86812.9|86708.9|86797.7|86693.7|48
1632089660000|2021-09-19 22:14:20|86805.8|86701.8|86819.7|86715.7|86819.7|86715.7|86798.2|86694.2|31
1632089670000|2021-09-19 22:14:30|86805.5|86701.5|86803.2|86699.2|86817.1|86713.1|86795.6|86691.6|37
1632089680000|2021-09-19 22:14:40|86802.9|86698.9|86804.4|86700.4|86808.6|86704.6|86794.5|86690.5|56
1632089690000|2021-09-19 22:14:50|86805.3|86701.3|86805.2|86701.2|86809.6|86705.6|86796|86692|60
1632089700000|2021-09-19 22:15:00|86805.3|86701.3|86812.7|86708.7|86812.7|86708.7|86797.3|86693.3|58
1632089710000|2021-09-19 22:15:10|86811.3|86707.3|86809.1|86705.1|86811.3|86707.3|86799.4|86695.4|46
1632089720000|2021-09-19 22:15:20|86810|86706|86803.9|86699.9|86811.9|86707.9|86796.5|86692.5|60
1632089730000|2021-09-19 22:15:30|86804.2|86700.2|86812|86708|86812|86708|86797.8|86693.8|54
1632089740000|2021-09-19 22:15:40|86805.2|86701.2|86808.5|86704.5|86813.5|86709.5|86803|86699|48
1632089750000|2021-09-19 22:15:50|86804|86700|86796.3|86692.3|86808.5|86704.5|86796.3|86692.3|24
1632089760000|2021-09-19 22:16:00|86799.1|86695.1|86807.2|86703.2|86809.1|86705.1|86797.9|86693.9|29
1632089770000|2021-09-19 22:16:10|86806.5|86702.5|86808.3|86704.3|86808.7|86704.7|86801.5|86697.5|19
1632089780000|2021-09-19 22:16:20|86803.7|86699.7|86807.1|86703.1|86811|86707|86803.7|86699.7|30
1632089790000|2021-09-19 22:16:30|86806.7|86702.7|86805|86701|86809.6|86705.6|86803.2|86699.2|10
1632089800000|2021-09-19 22:16:40|86807.9|86703.9|86808.3|86704.3|86808.3|86704.3|86804.3|86700.3|9
1632089810000|2021-09-19 22:16:50|86810.7|86706.7|86806.1|86702.1|86810.7|86706.7|86800.4|86696.4|12
1632089820000|2021-09-19 22:17:00|86808.8|86704.8|86807.7|86703.7|86812.5|86708.5|86798.1|86694.1|27
1632089830000|2021-09-19 22:17:10|86809.2|86705.2|86810.4|86706.4|86813.7|86709.7|86806.9|86702.9|13
1632089840000|2021-09-19 22:17:20|86811|86707|86811.2|86707.2|86814.6|86710.6|86809.1|86705.1|22
1632089850000|2021-09-19 22:17:30|86810.5|86706.5|86808.2|86704.2|86811.4|86707.4|86805.9|86701.9|24
1632089860000|2021-09-19 22:17:40|86809.7|86705.7|86813.4|86709.4|86825|86721|86809.4|86705.4|47
1632089870000|2021-09-19 22:17:50|86819.5|86715.5|86825.2|86721.2|86830.5|86726.5|86809.6|86705.6|61
1632089880000|2021-09-19 22:18:00|86825.5|86721.5|86809.1|86705.1|86828.4|86724.4|86809.1|86705.1|51
1632089890000|2021-09-19 22:18:10|86810.7|86706.7|86808.2|86704.2|86811.8|86707.8|86804.9|86700.9|10
1632089900000|2021-09-19 22:18:20|86810.7|86706.7|86808.4|86704.4|86812.7|86708.7|86805.5|86701.5|13
1632089910000|2021-09-19 22:18:30|86803.8|86699.8|86810.6|86706.6|86810.6|86706.6|86802.2|86698.2|11
1632089920000|2021-09-19 22:18:40|86808.8|86704.8|86818.4|86714.4|86818.4|86714.4|86802.3|86698.3|6
1632089930000|2021-09-19 22:18:50|86806.7|86702.7|86812.3|86708.3|86812.3|86708.3|86802.1|86698.1|8
1632089940000|2021-09-19 22:19:00|86812.4|86708.4|86803.8|86699.8|86817.2|86713.2|86803.8|86699.8|12
1632089950000|2021-09-19 22:19:10|86806.8|86702.8|86805.1|86701.1|86809.9|86705.9|86805.1|86701.1|9
1632089960000|2021-09-19 22:19:20|86808.7|86704.7|86808|86704|86813.7|86709.7|86807|86703|7
1632089970000|2021-09-19 22:19:30|86809.5|86705.5|86806.1|86702.1|86819.3|86715.3|86806|86702|6
1632089980000|2021-09-19 22:19:40|86810.3|86706.3|86805.9|86701.9|86813.8|86709.8|86800.6|86696.6|16
1632089990000|2021-09-19 22:19:50|86805.8|86701.8|86820.7|86716.7|86820.7|86716.7|86805.8|86701.8|10
1632090000000|2021-09-19 22:20:00|86823.1|86719.1|86821.6|86717.6|86828.2|86724.2|86816.9|86712.9|28
1632090010000|2021-09-19 22:20:10|86816.4|86712.4|86826.8|86722.8|86827.8|86723.8|86816.4|86712.4|30
1632090020000|2021-09-19 22:20:20|86828.9|86724.9|86812.2|86708.2|86829.4|86725.4|86811.1|86707.1|48
1632090030000|2021-09-19 22:20:30|86817.8|86713.8|86818.3|86714.3|86826.2|86722.2|86808.3|86704.3|34
1632090040000|2021-09-19 22:20:40|86815|86711|86823.3|86719.3|86823.3|86719.3|86804.8|86700.8|47
1632090050000|2021-09-19 22:20:50|86813.6|86709.6|86816.6|86712.6|86828.2|86724.2|86810.5|86706.5|53
1632090060000|2021-09-19 22:21:00|86819.1|86715.1|86817.5|86713.5|86827.5|86723.5|86811.9|86707.9|34
1632090070000|2021-09-19 22:21:10|86823.7|86719.7|86816.8|86712.8|86830.8|86726.8|86809.6|86705.6|50
1632090080000|2021-09-19 22:21:20|86817.4|86713.4|86802.6|86698.6|86826.5|86722.5|86802.6|86698.6|12
1632090090000|2021-09-19 22:21:30|86806.9|86702.9|86801.5|86697.5|86811|86707|86797.5|86693.5|13
1632090100000|2021-09-19 22:21:40|86806.2|86702.2|86803.1|86699.1|86806.5|86702.5|86799.7|86695.7|5
1632090110000|2021-09-19 22:21:50|86806.2|86702.2|86811.1|86707.1|86814.8|86710.8|86803.9|86699.9|12
1632090120000|2021-09-19 22:22:00|86811.2|86707.2|86806.1|86702.1|86812|86708|86806.1|86702.1|9
1632090130000|2021-09-19 22:22:10|86816.1|86712.1|86798.8|86694.8|86816.1|86712.1|86797|86693|8
1632090140000|2021-09-19 22:22:20|86806|86702|86799.5|86695.5|86807.1|86703.1|86799.5|86695.5|9
1632090150000|2021-09-19 22:22:30|86800.2|86696.2|86810|86706|86821.1|86717.1|86800.2|86696.2|37
1632090160000|2021-09-19 22:22:40|86811.3|86707.3|86814.8|86710.8|86823.6|86719.6|86811.3|86707.3|46
1632090170000|2021-09-19 22:22:50|86820.9|86716.9|86819.6|86715.6|86823.6|86719.6|86813.1|86709.1|35
1632090180000|2021-09-19 22:23:00|86814.5|86710.5|86823.3|86719.3|86826.9|86722.9|86809|86705|50
1632090190000|2021-09-19 22:23:10|86820.1|86716.1|86813.9|86709.9|86827.9|86723.9|86813.9|86709.9|34
1632090200000|2021-09-19 22:23:20|86818.8|86714.8|86811.3|86707.3|86825.3|86721.3|86811.3|86707.3|41
1632090210000|2021-09-19 22:23:30|86817.7|86713.7|86812.2|86708.2|86826.5|86722.5|86812.2|86708.2|21
1632090220000|2021-09-19 22:23:40|86814.6|86710.6|86813.7|86709.7|86814.6|86710.6|86808.7|86704.7|7
1632090230000|2021-09-19 22:23:50|86814.9|86710.9|86817.7|86713.7|86817.8|86713.8|86814.1|86710.1|7
1632090240000|2021-09-19 22:24:00|86816.6|86712.6|86810.5|86706.5|86818.2|86714.2|86800.9|86696.9|9
1632090250000|2021-09-19 22:24:10|86809|86705|86805.1|86701.1|86809|86705|86798.2|86694.2|5
1632090260000|2021-09-19 22:24:20|86808|86704|86799.7|86695.7|86809.3|86705.3|86799.7|86695.7|7
1632090270000|2021-09-19 22:24:30|86801.8|86697.8|86808|86704|86816.5|86712.5|86801.8|86697.8|9
1632090280000|2021-09-19 22:24:40|86809.8|86705.8|86807.4|86703.4|86810.3|86706.3|86806.1|86702.1|13
1632090290000|2021-09-19 22:24:50|86804.6|86700.6|86809.8|86705.8|86810.5|86706.5|86802.2|86698.2|15
1632090300000|2021-09-19 22:25:00|86808.1|86704.1|86808.4|86704.4|86809.2|86705.2|86805|86701|16
1632090310000|2021-09-19 22:25:10|86808.7|86704.7|86800.1|86696.1|86813.2|86709.2|86800.1|86696.1|28
1632090320000|2021-09-19 22:25:20|86804|86700|86808.3|86704.3|86812|86708|86799.4|86695.4|13
1632090330000|2021-09-19 22:25:30|86811.6|86707.6|86807.2|86703.2|86812.4|86708.4|86807.2|86703.2|10
1632090340000|2021-09-19 22:25:40|86808.8|86704.8|86809.4|86705.4|86811.8|86707.8|86807.2|86703.2|14
1632090350000|2021-09-19 22:25:50|86808.1|86704.1|86808.1|86704.1|86813.7|86709.7|86803|86699|16
1632090360000|2021-09-19 22:26:00|86810.8|86706.8|86801.4|86697.4|86812.2|86708.2|86801.4|86697.4|7
1632090370000|2021-09-19 22:26:10|86804.6|86700.6|86804.4|86700.4|86813.3|86709.3|86804.4|86700.4|22
1632090380000|2021-09-19 22:26:20|86804.5|86700.5|86807.9|86703.9|86811|86707|86803.6|86699.6|16
1632090390000|2021-09-19 22:26:30|86807.7|86703.7|86814.7|86710.7|86824.6|86720.6|86806.5|86702.5|56
1632090400000|2021-09-19 22:26:40|86815|86711|86810.5|86706.5|86821.5|86717.5|86807.1|86703.1|56
1632090410000|2021-09-19 22:26:50|86810.7|86706.7|86808.2|86704.2|86822|86718|86806.9|86702.9|53
1632090420000|2021-09-19 22:27:00|86809|86705|86809.3|86705.3|86824.7|86720.7|86806.8|86702.8|54
1632090430000|2021-09-19 22:27:10|86807|86703|86827.6|86723.6|86827.6|86723.6|86806.8|86702.8|48
1632090440000|2021-09-19 22:27:20|86815.9|86711.9|86819.9|86715.9|86823.4|86719.4|86808.2|86704.2|55
1632090450000|2021-09-19 22:27:30|86815.4|86711.4|86809.8|86705.8|86822.9|86718.9|86807.5|86703.5|49
1632090460000|2021-09-19 22:27:40|86808.2|86704.2|86813.2|86709.2|86821.4|86717.4|86805.7|86701.7|59
1632090470000|2021-09-19 22:27:50|86813.9|86709.9|86817.6|86713.6|86822.2|86718.2|86808.7|86704.7|45
1632090480000|2021-09-19 22:28:00|86815.4|86711.4|86806.1|86702.1|86823.7|86719.7|86806.1|86702.1|46
1632090490000|2021-09-19 22:28:10|86807.9|86703.9|86810.4|86706.4|86823.1|86719.1|86807.1|86703.1|53
1632090500000|2021-09-19 22:28:20|86811.3|86707.3|86807.1|86703.1|86823.6|86719.6|86807.1|86703.1|51
1632090510000|2021-09-19 22:28:30|86808.1|86704.1|86815|86711|86822.7|86718.7|86806.1|86702.1|55
1632090520000|2021-09-19 22:28:40|86813.3|86709.3|86814.1|86710.1|86821.8|86717.8|86806.2|86702.2|53
1632090530000|2021-09-19 22:28:50|86820.2|86716.2|86810|86706|86823.5|86719.5|86805.3|86701.3|50
1632090540000|2021-09-19 22:29:00|86809.8|86705.8|86827.8|86723.8|86831|86727|86808.3|86704.3|40
1632090550000|2021-09-19 22:29:10|86815.4|86711.4|86807|86703|86827.1|86723.1|86806.3|86702.3|54
1632090560000|2021-09-19 22:29:20|86808|86704|86820.7|86716.7|86826.2|86722.2|86805.4|86701.4|53
1632090570000|2021-09-19 22:29:30|86821.7|86717.7|86806.4|86702.4|86822.9|86718.9|86805.8|86701.8|51
1632090580000|2021-09-19 22:29:40|86806.1|86702.1|86813.4|86709.4|86822.8|86718.8|86806.1|86702.1|48
1632090590000|2021-09-19 22:29:50|86814.3|86710.3|86817.8|86713.8|86826.1|86722.1|86811.8|86707.8|35
1632090600000|2021-09-19 22:30:00|86821|86717|86827.6|86723.6|86827.6|86723.6|86808.7|86704.7|46
1632090610000|2021-09-19 22:30:10|86827.8|86723.8|86809.9|86705.9|86828.2|86724.2|86803.9|86699.9|58
1632090620000|2021-09-19 22:30:20|86812.4|86708.4|86830|86726|86830|86726|86806.3|86702.3|38
1632090630000|2021-09-19 22:30:30|86829.5|86725.5|86819.9|86715.9|86829.5|86725.5|86814.3|86710.3|11
1632090640000|2021-09-19 22:30:40|86814.3|86710.3|86814.1|86710.1|86820|86716|86814.1|86710.1|10
1632090650000|2021-09-19 22:30:50|86814|86710|86823.3|86719.3|86824.2|86720.2|86811.6|86707.6|18
1632090660000|2021-09-19 22:31:00|86825.2|86721.2|86812.9|86708.9|86828.4|86724.4|86812.9|86708.9|12
1632090670000|2021-09-19 22:31:10|86822.4|86718.4|86823.2|86719.2|86825.5|86721.5|86814.1|86710.1|18
1632090680000|2021-09-19 22:31:20|86819.3|86715.3|86810.2|86706.2|86824.4|86720.4|86810.2|86706.2|10
1632090690000|2021-09-19 22:31:30|86811.5|86707.5|86826.7|86722.7|86827|86723|86808.6|86704.6|13
1632090700000|2021-09-19 22:31:40|86822.7|86718.7|86826.2|86722.2|86826.2|86722.2|86818.6|86714.6|13
1632090710000|2021-09-19 22:31:50|86826.8|86722.8|86839.8|86735.8|86839.8|86735.8|86822.3|86718.3|10
1632090720000|2021-09-19 22:32:00|86839.4|86735.4|86830.2|86726.2|86839.4|86735.4|86818.6|86714.6|18
1632090730000|2021-09-19 22:32:10|86827.3|86723.3|86825|86721|86829.9|86725.9|86815.6|86711.6|23
1632090740000|2021-09-19 22:32:20|86820.8|86716.8|86819.9|86715.9|86827.4|86723.4|86819.1|86715.1|12
1632090750000|2021-09-19 22:32:30|86817.3|86713.3|86817.1|86713.1|86833.7|86729.7|86815.8|86711.8|17
1632090760000|2021-09-19 22:32:40|86827.9|86723.9|86831.9|86727.9|86833.1|86729.1|86824.4|86720.4|10
1632090770000|2021-09-19 22:32:50|86823.6|86719.6|86839.1|86735.1|86839.3|86735.3|86819|86715|36
1632090780000|2021-09-19 22:33:00|86839.3|86735.3|86844|86740|86845.2|86741.2|86837.5|86733.5|32
1632090790000|2021-09-19 22:33:10|86843.1|86739.1|86842|86738|86843.3|86739.3|86840.4|86736.4|19
1632090800000|2021-09-19 22:33:20|86842.1|86738.1|86845.6|86741.6|86845.6|86741.6|86838.7|86734.7|12
1632090810000|2021-09-19 22:33:30|86846.2|86742.2|86839.7|86735.7|86846.2|86742.2|86834.8|86730.8|14
1632090820000|2021-09-19 22:33:40|86839.8|86735.8|86839.9|86735.9|86840.5|86736.5|86837.4|86733.4|11
1632090830000|2021-09-19 22:33:50|86837.6|86733.6|86839.1|86735.1|86840.3|86736.3|86837.6|86733.6|14
1632090840000|2021-09-19 22:34:00|86839.2|86735.2|86837.9|86733.9|86840.8|86736.8|86837.8|86733.8|12
1632090850000|2021-09-19 22:34:10|86837.7|86733.7|86834.1|86730.1|86839.3|86735.3|86833.9|86729.9|28
1632090860000|2021-09-19 22:34:20|86834.5|86730.5|86836.8|86732.8|86837.3|86733.3|86831.5|86727.5|18
1632090870000|2021-09-19 22:34:30|86837.5|86733.5|86833.8|86729.8|86837.7|86733.7|86833|86729|14
1632090880000|2021-09-19 22:34:40|86834.9|86730.9|86835.9|86731.9|86836.8|86732.8|86829.6|86725.6|16
1632090890000|2021-09-19 22:34:50|86834.4|86730.4|86833.3|86729.3|86836|86732|86831.5|86727.5|22
1632090900000|2021-09-19 22:35:00|86833.4|86729.4|86834|86730|86834.4|86730.4|86832.6|86728.6|20
1632090910000|2021-09-19 22:35:10|86834.1|86730.1|86831.9|86727.9|86834.8|86730.8|86831.8|86727.8|24
1632090920000|2021-09-19 22:35:20|86832.2|86728.2|86831.5|86727.5|86832.6|86728.6|86829.6|86725.6|10
1632090930000|2021-09-19 22:35:30|86831.6|86727.6|86829.5|86725.5|86832.7|86728.7|86829.5|86725.5|16
1632090940000|2021-09-19 22:35:40|86830.8|86726.8|86828.6|86724.6|86832.6|86728.6|86827.9|86723.9|13
1632090950000|2021-09-19 22:35:50|86829.6|86725.6|86834.3|86730.3|86835.2|86731.2|86828.8|86724.8|23
1632090960000|2021-09-19 22:36:00|86834.4|86730.4|86832.4|86728.4|86836|86732|86832.4|86728.4|24
1632090970000|2021-09-19 22:36:10|86832.3|86728.3|86832.4|86728.4|86833.3|86729.3|86831.8|86727.8|17
1632090980000|2021-09-19 22:36:20|86832.7|86728.7|86831.8|86727.8|86833.5|86733.3|86825.3|86724.7|32
1632090990000|2021-09-19 22:36:30|86830.9|86726.9|86830|86726|86834.3|86730.3|86827.9|86723.9|14
1632091000000|2021-09-19 22:36:40|86831.2|86727.2|86832.5|86728.5|86832.9|86728.9|86829.5|86725.5|19
1632091010000|2021-09-19 22:36:50|86831.3|86727.3|86833.4|86729.4|86833.4|86729.4|86831.3|86727.3|12
1632091020000|2021-09-19 22:37:00|86833.3|86729.3|86833.6|86729.6|86835.1|86731.1|86833|86729|15
1632091030000|2021-09-19 22:37:10|86833.9|86729.9|86832.9|86728.9|86833.9|86729.9|86830|86726|16
1632091040000|2021-09-19 22:37:20|86833.3|86729.3|86829.8|86725.8|86833.5|86729.5|86829.8|86725.8|13
1632091050000|2021-09-19 22:37:30|86829.9|86725.9|86832|86728|86833.6|86729.6|86829.9|86725.9|16
1632091060000|2021-09-19 22:37:40|86833|86729|86832.7|86728.7|86833|86729|86829.6|86725.6|14
1632091070000|2021-09-19 22:37:50|86832.9|86728.9|86832.6|86728.6|86833.3|86729.3|86831.1|86727.1|20
1632091080000|2021-09-19 22:38:00|86828.9|86724.9|86829.9|86725.9|86831.7|86727.7|86828.9|86724.9|15
1632091090000|2021-09-19 22:38:10|86830.8|86726.8|86828.1|86724.1|86830.8|86726.8|86828.1|86724.1|13
1632091100000|2021-09-19 22:38:20|86828|86724|86831.8|86727.8|86832.2|86728.2|86826.5|86722.5|16
1632091110000|2021-09-19 22:38:30|86831.4|86727.4|86831.8|86727.8|86831.8|86727.8|86828.4|86724.4|15
1632091120000|2021-09-19 22:38:40|86831.5|86727.5|86830.8|86726.8|86832.1|86728.1|86830.3|86726.3|21
1632091130000|2021-09-19 22:38:50|86830.7|86726.7|86834|86730|86834|86730|86830.7|86726.7|18
1632091140000|2021-09-19 22:39:00|86833.9|86729.9|86830|86726|86834.5|86730.5|86830|86726|15
1632091150000|2021-09-19 22:39:10|86831.2|86727.2|86830.2|86726.2|86832.1|86728.1|86828.7|86724.7|31
1632091160000|2021-09-19 22:39:20|86830.6|86726.6|86826.6|86722.6|86830.6|86726.6|86824.4|86720.4|33
1632091170000|2021-09-19 22:39:30|86825.5|86721.5|86826.8|86722.8|86826.8|86722.8|86824.7|86720.7|12
1632091180000|2021-09-19 22:39:40|86827.7|86723.7|86826.9|86722.9|86827.7|86723.7|86825.5|86721.5|10
1632091190000|2021-09-19 22:39:50|86824.6|86720.6|86833.1|86729.1|86833.5|86729.5|86824.6|86720.6|16
1632091200000|2021-09-19 22:40:00|86834.5|86730.5|86828.5|86724.5|86834.5|86730.5|86826|86722|13
1632091210000|2021-09-19 22:40:10|86829.5|86725.5|86821.5|86717.5|86829.5|86726.6|86821.5|86717.5|37
1632091220000|2021-09-19 22:40:20|86818.6|86714.6|86820.8|86716.8|86822.7|86718.7|86818.6|86714.6|16
1632091230000|2021-09-19 22:40:30|86821.1|86717.1|86820.7|86716.7|86822.1|86718.1|86820.5|86716.5|13
1632091240000|2021-09-19 22:40:40|86822.3|86718.3|86820.4|86716.4|86823.3|86719.3|86820.2|86716.2|19
1632091250000|2021-09-19 22:40:50|86821.4|86717.4|86824.6|86720.6|86826.3|86722.3|86821.4|86717.4|20
1632091260000|2021-09-19 22:41:00|86823.2|86719.2|86826|86722|86827.2|86723.2|86823.2|86719.2|16
1632091270000|2021-09-19 22:41:10|86827.1|86723.1|86828.6|86724.6|86829|86725|86826|86722|14
1632091280000|2021-09-19 22:41:20|86830.7|86726.7|86830.9|86726.9|86831.3|86727.3|86827.3|86723.3|8
1632091290000|2021-09-19 22:41:30|86830.4|86726.4|86826.4|86722.4|86830.4|86726.4|86825.4|86721.4|16
1632091300000|2021-09-19 22:41:40|86826.9|86722.9|86824.6|86720.6|86827.4|86723.4|86823.3|86719.3|24
1632091310000|2021-09-19 22:41:50|86825.4|86721.4|86820|86716|86825.4|86721.4|86813.7|86709.7|22
1632091320000|2021-09-19 22:42:00|86820.8|86716.8|86815.4|86711.4|86821.2|86717.2|86809|86705|16
1632091330000|2021-09-19 22:42:10|86811.4|86707.4|86815.6|86712.7|86816|86712.7|86811.4|86707.4|5
1632091340000|2021-09-19 22:42:20|86813.7|86709.7|86811.8|86707.8|86816.6|86712.6|86805|86701|15
1632091350000|2021-09-19 22:42:30|86814.9|86710.9|86813.6|86709.6|86818.4|86714.4|86809.6|86705.6|57
1632091360000|2021-09-19 22:42:40|86814.6|86710.6|86811.2|86707.2|86816.9|86712.9|86809.4|86705.4|35
1632091370000|2021-09-19 22:42:50|86812|86708|86811.7|86707.7|86815.1|86711.1|86809.5|86705.5|54
1632091380000|2021-09-19 22:43:00|86811.8|86707.8|86808.4|86704.4|86813.3|86711.1|86803.5|86699.5|50
1632091390000|2021-09-19 22:43:10|86808.3|86704.3|86807.2|86703.2|86809.2|86705.2|86807|86703|47
1632091400000|2021-09-19 22:43:20|86807|86703|86811.7|86707.7|86811.8|86707.8|86805.6|86701.6|51
1632091410000|2021-09-19 22:43:30|86811.8|86707.8|86804.2|86700.2|86811.8|86707.8|86800.1|86696.1|51
1632091420000|2021-09-19 22:43:40|86804.3|86700.3|86806.8|86702.8|86807|86703|86802.9|86698.9|46
1632091430000|2021-09-19 22:43:50|86806.5|86702.5|86801.8|86697.8|86806.7|86702.7|86799.3|86695.3|44
1632091440000|2021-09-19 22:44:00|86803.8|86699.8|86804.4|86700.4|86808.1|86704.1|86803.8|86699.8|11
1632091450000|2021-09-19 22:44:10|86805.2|86701.2|86800.3|86696.6|86805.2|86701.2|86794.6|86690.6|7
1632091460000|2021-09-19 22:44:20|86802.4|86698.4|86817.8|86713.8|86817.8|86713.8|86802.4|86698.4|4
1632091470000|2021-09-19 22:44:30|86810.9|86717.5|86818.3|86714.3|86818.3|86717.5|86801.4|86697.4|10
1632091480000|2021-09-19 22:44:40|86817.9|86713.9|86814.4|86710.4|86817.9|86713.9|86812.6|86708.6|10
1632091490000|2021-09-19 22:44:50|86797.1|86693.1|86803.7|86699.7|86804.7|86700.7|86797.1|86693.1|8
1632091500000|2021-09-19 22:45:00|86807.8|86704.8|86812.3|86708.3|86812.4|86708.4|86804.1|86700.1|29
1632091510000|2021-09-19 22:45:10|86812|86708|86817|86713|86817.1|86713.1|86811.1|86707.1|14
1632091520000|2021-09-19 22:45:20|86816.2|86712.2|86813.8|86709.8|86818.1|86714.1|86806.5|86702.5|14
1632091530000|2021-09-19 22:45:30|86812.9|86708.9|86811|86707|86812.9|86708.9|86809.8|86705.8|11
1632091540000|2021-09-19 22:45:40|86810.6|86706.6|86805.9|86701.9|86813.8|86709.8|86805.9|86701.9|11
1632091550000|2021-09-19 22:45:50|86806.3|86702.3|86812.4|86708.4|86813.7|86709.7|86806.3|86702.3|14
1632091560000|2021-09-19 22:46:00|86813.7|86709.7|86812|86708|86815|86711|86809.7|86705.7|18
1632091570000|2021-09-19 22:46:10|86809.4|86705.4|86808|86704|86813.9|86709.9|86807.7|86703.7|17
1632091580000|2021-09-19 22:46:20|86808.3|86704.3|86814.1|86710.1|86814.1|86710.1|86807.2|86703.2|6
1632091590000|2021-09-19 22:46:30|86815|86711|86806.4|86702.4|86817.3|86713.3|86806.4|86702.4|17
1632091600000|2021-09-19 22:46:40|86809.6|86705.6|86815.4|86711.4|86815.4|86711.4|86806.8|86702.8|3
1632091610000|2021-09-19 22:46:50|86816.6|86712.6|86811.2|86707.2|86816.6|86712.6|86807.9|86703.9|11
1632091620000|2021-09-19 22:47:00|86813.3|86709.3|86811.4|86710.1|86817.3|86713.3|86807.2|86705|13
1632091630000|2021-09-19 22:47:10|86804.2|86711.2|86810.4|86709.6|86815.2|86719.1|86803|86704.6|15
1632091640000|2021-09-19 22:47:20|86815|86711|86812.9|86708.9|86815|86723.9|86807.5|86706.7|13
1632091650000|2021-09-19 22:47:30|86811.9|86707.9|86805.8|86701.8|86815.3|86711.3|86801|86697|9
1632091660000|2021-09-19 22:47:40|86801.3|86697.3|86814.9|86710.9|86816|86712|86801.3|86697.3|24
1632091670000|2021-09-19 22:47:50|86814.5|86710.5|86817.7|86713.7|86817.7|86713.7|86811.6|86707.6|9
1632091680000|2021-09-19 22:48:00|86817.8|86713.8|86812.2|86708.2|86817.8|86713.8|86802.2|86698.2|23
1632091690000|2021-09-19 22:48:10|86814.6|86710.6|86810.6|86706.6|86818.7|86714.7|86807.9|86703.9|28
1632091700000|2021-09-19 22:48:20|86823.1|86719.1|86808.3|86704.3|86823.1|86719.1|86806.4|86702.4|12
1632091710000|2021-09-19 22:48:30|86810.7|86706.7|86811.2|86707.2|86819|86715|86807.3|86703.3|18
1632091720000|2021-09-19 22:48:40|86811.1|86707.1|86815.4|86711.4|86815.6|86711.6|86811.1|86707.1|20
1632091730000|2021-09-19 22:48:50|86809|86705|86811.5|86707.5|86814.6|86710.6|86807.5|86703.5|21
1632091740000|2021-09-19 22:49:00|86818.2|86714.2|86813.7|86709.7|86819.3|86715.3|86807.9|86703.9|18
1632091750000|2021-09-19 22:49:10|86812.8|86708.8|86811.3|86707.3|86813.8|86709.8|86807.3|86703.3|17
1632091760000|2021-09-19 22:49:20|86809.2|86705.2|86810.3|86706.3|86812.3|86708.3|86808.5|86704.5|14
1632091770000|2021-09-19 22:49:30|86812.9|86708.9|86811.6|86707.6|86816.3|86712.3|86810.6|86706.6|19
1632091780000|2021-09-19 22:49:40|86811.4|86707.4|86810.6|86706.6|86814.7|86710.7|86810.6|86706.6|37
1632091790000|2021-09-19 22:49:50|86809.2|86705.2|86814.8|86710.8|86814.8|86710.8|86809.1|86705.1|23
1632091800000|2021-09-19 22:50:00|86814.3|86710.3|86818|86714|86818.1|86714.1|86813.5|86709.5|30
1632091810000|2021-09-19 22:50:10|86800.8|86696.8|86809.5|86705.5|86815.4|86711.4|86800.8|86696.8|13
1632091820000|2021-09-19 22:50:20|86812.9|86715.1|86815.3|86711.3|86817.1|86715.1|86811|86707|6
1632091830000|2021-09-19 22:50:30|86813.2|86709.2|86806.6|86702.6|86813.8|86709.8|86806.6|86702.6|6
1632091840000|2021-09-19 22:50:40|86809.7|86705.7|86811.2|86707.2|86811.2|86707.2|86805.4|86701.4|6
1632091850000|2021-09-19 22:50:50|86816.7|86712.7|86810.2|86707.4|86817.8|86713.8|86795.7|86691.7|13
1632091860000|2021-09-19 22:51:00|86810.4|86711.3|86818.2|86714.2|86820.5|86716.5|86809.4|86705.4|18
1632091870000|2021-09-19 22:51:10|86820.2|86716.2|86811.3|86707.3|86820.2|86716.2|86811.3|86707.3|4
1632091880000|2021-09-19 22:51:20|86813.6|86709.6|86814.7|86710.7|86817|86713|86812|86708|9
1632091890000|2021-09-19 22:51:30|86814.4|86710.4|86809.7|86705.7|86814.4|86710.4|86809.1|86705.1|6
1632091900000|2021-09-19 22:51:40|86808.9|86704.9|86808.8|86704.8|86821.7|86717.7|86808.8|86704.8|9
1632091910000|2021-09-19 22:51:50|86809.4|86705.4|86814.6|86710.6|86815.7|86711.7|86809.3|86705.3|12
1632091920000|2021-09-19 22:52:00|86820.7|86719.7|86807.4|86703.4|86822.7|86719.7|86807.4|86703.4|14
1632091930000|2021-09-19 22:52:10|86808.9|86704.9|86812.9|86708.9|86817.9|86713.9|86808.4|86704.4|7
1632091940000|2021-09-19 22:52:20|86813.4|86709.4|86813.4|86709.4|86815.6|86711.6|86811|86707|17
1632091950000|2021-09-19 22:52:30|86811.7|86707.7|86810.3|86706.3|86814.2|86710.2|86807|86703|18
1632091960000|2021-09-19 22:52:40|86810.2|86706.2|86816.7|86712.7|86817.7|86720.8|86810.2|86706.2|7
1632091970000|2021-09-19 22:52:50|86815.9|86713.2|86815.7|86711.7|86817.6|86713.6|86811|86707|11
1632091980000|2021-09-19 22:53:00|86816.9|86712.9|86814.6|86710.6|86818.1|86714.1|86813.9|86709.9|10
1632091990000|2021-09-19 22:53:10|86805.1|86701.1|86812.1|86708.1|86813.5|86709.5|86805.1|86701.1|9
1632092000000|2021-09-19 22:53:20|86813.6|86709.6|86813.6|86709.6|86816.7|86712.7|86809.2|86705.2|9
1632092010000|2021-09-19 22:53:30|86814.8|86710.8|86810.5|86706.5|86815.2|86711.2|86807.7|86703.7|8
1632092020000|2021-09-19 22:53:40|86805.8|86701.8|86814.3|86710.6|86818.1|86715.5|86805.8|86701.8|12
1632092030000|2021-09-19 22:53:50|86812.9|86708.9|86813.7|86709.7|86817.8|86714.8|86812.9|86708.9|6
1632092040000|2021-09-19 22:54:00|86812.5|86708.5|86810.4|86706.4|86812.5|86708.5|86807.6|86703.6|14
1632092050000|2021-09-19 22:54:10|86810.2|86706.2|86808.4|86704.4|86812.7|86708.7|86807.8|86703.8|8
1632092060000|2021-09-19 22:54:20|86809.3|86705.3|86809.7|86705.7|86810.6|86706.6|86809.3|86705.3|7
1632092070000|2021-09-19 22:54:30|86803.4|86699.4|86813.5|86718.5|86813.5|86718.5|86803.4|86699.4|17
1632092080000|2021-09-19 22:54:40|86818.7|86714.7|86809.9|86705.9|86818.7|86714.7|86802.8|86698.8|5
1632092090000|2021-09-19 22:54:50|86808.4|86709.6|86804.4|86700.4|86808.4|86709.6|86804.4|86700.4|8
1632092100000|2021-09-19 22:55:00|86803.6|86699.6|86805.8|86701.8|86809.2|86705.2|86803.6|86699.6|11
1632092110000|2021-09-19 22:55:10|86806.8|86702.8|86799.3|86695.3|86808.5|86706.3|86799.3|86695.3|14
1632092120000|2021-09-19 22:55:20|86799.8|86695.8|86802.3|86698.3|86806.9|86702.9|86797.8|86693.8|31
1632092130000|2021-09-19 22:55:30|86807.8|86703.8|86803|86699|86808.5|86704.5|86802.5|86698.5|12
1632092140000|2021-09-19 22:55:40|86803.9|86699.9|86803.1|86699.1|86806.6|86702.6|86802.8|86698.8|12
1632092150000|2021-09-19 22:55:50|86804.2|86700.2|86804.5|86700.5|86805.6|86701.6|86801.4|86697.4|29
1632092160000|2021-09-19 22:56:00|86805.2|86701.2|86806.9|86702.9|86806.9|86705|86801.6|86697.6|15
1632092170000|2021-09-19 22:56:10|86805.3|86701.3|86805.2|86701.2|86807.5|86703.5|86802.7|86699.2|23
1632092180000|2021-09-19 22:56:20|86805.7|86701.7|86805.8|86702.4|86806.5|86708.6|86804.9|86700.9|7
1632092190000|2021-09-19 22:56:30|86804.5|86700.5|86803.4|86699.4|86805|86701|86798.7|86694.7|17
1632092200000|2021-09-19 22:56:40|86805.7|86701.7|86807.1|86703.1|86807.2|86703.2|86803.9|86700.1|12
1632092210000|2021-09-19 22:56:50|86807.3|86703.3|86807|86707.7|86808.3|86707.8|86800.4|86696.4|14
1632092220000|2021-09-19 22:57:00|86806.7|86707.4|86806.7|86702.7|86811.8|86707.8|86803.3|86699.3|11
1632092230000|2021-09-19 22:57:10|86804.7|86700.7|86806.8|86702.8|86807.3|86710.3|86797.4|86693.4|16
1632092240000|2021-09-19 22:57:20|86805.4|86707.5|86808.3|86704.3|86810.2|86707.5|86805.4|86701.4|30
1632092250000|2021-09-19 22:57:30|86807.7|86705.7|86805.7|86701.7|86807.9|86705.7|86805.2|86701.2|17
1632092260000|2021-09-19 22:57:40|86806.5|86702.5|86806.9|86702.9|86809.3|86705.4|86805.8|86702|18
1632092270000|2021-09-19 22:57:50|86808.7|86704.7|86805.7|86701.7|86812.1|86708.1|86803.6|86699.6|12
1632092280000|2021-09-19 22:58:00|86805.6|86701.6|86803.6|86699.6|86806.5|86702.5|86803.6|86699.6|17
1632092290000|2021-09-19 22:58:10|86804.8|86700.8|86807.9|86703.9|86807.9|86703.9|86803.8|86699.8|8
1632092300000|2021-09-19 22:58:20|86805.5|86701.5|86806.2|86702.2|86807.1|86705|86804|86700|12
1632092310000|2021-09-19 22:58:30|86807|86703|86807.7|86703.7|86810.4|86706.5|86807|86703|10
1632092320000|2021-09-19 22:58:40|86806.4|86702.4|86801|86708.8|86807.1|86711.2|86801|86701.1|11
1632092330000|2021-09-19 22:58:50|86802.8|86708.7|86804.4|86706.7|86808.1|86708.7|86802.8|86704|5
1632092340000|2021-09-19 22:59:00|86808.1|86704.1|86803.8|86704|86811.4|86707.4|86803.8|86701.6|11
1632092350000|2021-09-19 22:59:10|86805.8|86701.8|86806.8|86702.8|86808.9|86704.9|86805.8|86701.8|9
1632092360000|2021-09-19 22:59:20|86804.5|86700.5|86806.4|86702.4|86807.5|86703.5|86804.3|86700.3|12
1632092370000|2021-09-19 22:59:30|86807|86703|86809.9|86705.9|86809.9|86708.6|86806.4|86703|4
1632092380000|2021-09-19 22:59:40|86806.2|86702.2|86806.6|86702.6|86808.2|86704.2|86805.9|86701.9|16
1632092390000|2021-09-19 22:59:50|86805.2|86701.2|86807|86703|86810.8|86711.7|86803.9|86699.9|16
1632092400000|2021-09-19 23:00:00|86803.6|86699.6|86797.2|86717.2|86803.6|86718.3|86795.1|86699.6|31
1632092410000|2021-09-19 23:00:10|86797.8|86716.6|86795.2|86713.2|86799.7|86716.6|86794.9|86704.3|14
1632092420000|2021-09-19 23:00:20|86798.7|86715|86796.1|86711.2|86800.8|86719.6|86792.1|86710.7|26
1632092430000|2021-09-19 23:00:30|86795.5|86713.7|86795.6|86711.5|86797.1|86718.5|86793|86709.7|12
1632092440000|2021-09-19 23:00:40|86796.6|86710.1|86792|86717.6|86800.4|86719.3|86788.4|86705.6|16
1632092450000|2021-09-19 23:00:50|86782|86732|86801.9|86707.2|86801.9|86732|86781.9|86707.2|3
1632092460000|2021-09-19 23:01:00|86801.8|86697.8|86796.9|86696.5|86801.8|86716.9|86786.8|86696.5|18
1632092470000|2021-09-19 23:01:10|86796.3|86707.2|86792.9|86706.9|86796.3|86715.8|86790.4|86704.7|18
1632092480000|2021-09-19 23:01:20|86792.8|86707.2|86789.2|86705.2|86794.9|86711.8|86786.8|86704.6|31
1632092490000|2021-09-19 23:01:30|86788.8|86705.1|86780.2|86691.2|86791.9|86713.5|86775.6|86691.2|44
1632092500000|2021-09-19 23:01:40|86779.5|86695.7|86780.2|86698.9|86782.9|86702.5|86777|86692.2|31
1632092510000|2021-09-19 23:01:50|86779.8|86699.2|86782.4|86697.4|86782.6|86700.9|86776.7|86693.3|40
1632092520000|2021-09-19 23:02:00|86780.4|86697.5|86780|86699.4|86782.4|86701.2|86778.5|86695.7|17
1632092530000|2021-09-19 23:02:10|86779.9|86698.4|86780.5|86697.5|86781.5|86699.1|86779|86695.8|14
1632092540000|2021-09-19 23:02:20|86778.6|86698.9|86779.4|86708.1|86779.4|86719.7|86767.7|86698.9|10
1632092550000|2021-09-19 23:02:30|86770|86720|86779.6|86709|86779.6|86720.1|86770|86709|4
1632092560000|2021-09-19 23:02:40|86766.6|86716.6|86787.7|86700.7|86790|86718.3|86766.6|86696|10
1632092570000|2021-09-19 23:02:50|86787.6|86706.1|86780|86701.4|86788.5|86706.5|86780|86698.7|22
1632092580000|2021-09-19 23:03:00|86780.6|86702.7|86786.8|86702.8|86787.3|86704|86780.6|86700.7|12
1632092590000|2021-09-19 23:03:10|86789.4|86701.8|86788.1|86711.2|86790.5|86713.5|86785.7|86701|21
1632092600000|2021-09-19 23:03:20|86788|86702.8|86782.7|86703.2|86792|86713.4|86782.2|86702.6|17
1632092610000|2021-09-19 23:03:30|86782.8|86702|86789.8|86704.4|86789.8|86722.2|86772.2|86701|35
1632092620000|2021-09-19 23:03:40|86788.7|86705.3|86785.7|86709.9|86789.2|86714.9|86785.7|86705.3|22
1632092630000|2021-09-19 23:03:50|86784.8|86710.6|86787.9|86710.3|86787.9|86712.1|86784.8|86709.1|19
1632092640000|2021-09-19 23:04:00|86788|86710.2|86777.7|86727.7|86790.3|86727.7|86777.6|86707.2|18
1632092650000|2021-09-19 23:04:10|86791|86717.7|86789.8|86713.4|86794.7|86717.7|86786.3|86705.3|13
1632092660000|2021-09-19 23:04:20|86789.3|86714.5|86787.1|86706.5|86789.6|86714.5|86787|86706.5|7
1632092670000|2021-09-19 23:04:30|86785.1|86710.1|86777.2|86727.2|86787.3|86730|86777|86706.1|12
1632092680000|2021-09-19 23:04:40|86775.7|86725.7|86784.6|86713.6|86784.6|86726|86773.1|86713.6|8
1632092690000|2021-09-19 23:04:50|86774.1|86724.1|86792.8|86719.6|86792.8|86732.3|86773.6|86708.5|16
1632092700000|2021-09-19 23:05:00|86793.9|86720|86826.9|86727.3|86844.5|86740.5|86793.9|86719|26
1632092710000|2021-09-19 23:05:10|86826|86736.5|86830.9|86726.9|86831.8|86736.5|86826|86725.7|15
1632092720000|2021-09-19 23:05:20|86829.9|86725.9|86837.4|86733.4|86837.4|86736.3|86829.9|86725.9|13
1632092730000|2021-09-19 23:05:30|86836.6|86732.6|86832.7|86745.9|86836.9|86746.7|86830.9|86732.6|9
1632092740000|2021-09-19 23:05:40|86832.8|86743.6|86835.6|86737|86835.6|86746.3|86830.7|86737|11
1632092750000|2021-09-19 23:05:50|86837.6|86734.2|86834.4|86750.1|86837.6|86750.3|86830.9|86734.2|9
1632092760000|2021-09-19 23:06:00|86834.5|86750.3|86839.7|86738.8|86841.6|86750.4|86833.9|86735.8|15
1632092770000|2021-09-19 23:06:10|86837|86742.8|86839.3|86753.1|86841.2|86753.1|86837|86737.2|6
1632092780000|2021-09-19 23:06:20|86839.6|86749.2|86833|86750.3|86842.1|86766.3|86815.9|86746.2|24
1632092790000|2021-09-19 23:06:30|86829.3|86753.1|86828.4|86750.3|86832.5|86753.7|86826.7|86750|16
1632092800000|2021-09-19 23:06:40|86829.9|86750.4|86815.9|86765.9|86835.2|86767.2|86815.1|86745.7|34
1632092810000|2021-09-19 23:06:50|86828.6|86751.3|86824.8|86747.9|86831.7|86753.3|86823.1|86739.7|14
1632092820000|2021-09-19 23:07:00|86825.4|86748.1|86828.2|86744|86830.4|86748.1|86824.9|86739.2|38
1632092830000|2021-09-19 23:07:10|86829|86743.7|86813.9|86763.9|86830|86766.8|86813.8|86742.7|13
1632092840000|2021-09-19 23:07:20|86827|86752.2|86824.1|86752.5|86830.5|86764.3|86812.1|86742.4|49
1632092850000|2021-09-19 23:07:30|86825.6|86763.5|86823.3|86746.8|86828.3|86763.8|86812.4|86745.6|19
1632092860000|2021-09-19 23:07:40|86825.5|86748.6|86825.2|86747.2|86825.8|86748.9|86823.3|86746.8|14
1632092870000|2021-09-19 23:07:50|86824.8|86744.8|86822.4|86750.1|86828.1|86766.5|86815.9|86743.7|22
1632092880000|2021-09-19 23:08:00|86813.1|86763.1|86826.1|86748.3|86827.9|86763.9|86811.2|86745.8|33
1632092890000|2021-09-19 23:08:10|86827.1|86741|86828.1|86752.7|86829.1|86767.1|86817.1|86741|36
1632092900000|2021-09-19 23:08:20|86826.9|86754.5|86827.9|86748.8|86828.9|86754.5|86826.6|86743.2|8
1632092910000|2021-09-19 23:08:30|86827.4|86750.6|86814.8|86764.8|86832.1|86769.3|86814.8|86745.8|13
1632092920000|2021-09-19 23:08:40|86814.5|86764.5|86825.4|86749.3|86827.3|86764.5|86814.5|86742.4|17
1632092930000|2021-09-19 23:08:50|86820.8|86749.4|86825.1|86744.7|86827.9|86749.4|86820.2|86743.9|59
1632092940000|2021-09-19 23:09:00|86826.6|86747.3|86814.3|86764.3|86829.3|86764.6|86814.3|86744.9|17
1632092950000|2021-09-19 23:09:10|86812.4|86762.4|86811.2|86761.2|86823.5|86762.4|86811.2|86751|11
1632092960000|2021-09-19 23:09:20|86823.3|86746.1|86816.8|86766.8|86823.3|86766.8|86816.8|86746.1|9
1632092970000|2021-09-19 23:09:30|86816.4|86766.4|86822.6|86752.4|86823.2|86766.4|86812.3|86752.4|14
1632092980000|2021-09-19 23:09:40|86813.3|86763.3|86813.1|86763.1|86828.4|86767.9|86812.1|86746|13
1632092990000|2021-09-19 23:09:50|86822.1|86751.5|86823.3|86749|86828.5|86763.2|86811.1|86748.7|19
1632093000000|2021-09-19 23:10:00|86823.2|86749.5|86825.5|86749.2|86826.6|86750.1|86822.5|86749|16
1632093010000|2021-09-19 23:10:10|86825|86750.1|86822.2|86746.8|86826.1|86763.9|86811.1|86746.5|26
1632093020000|2021-09-19 23:10:20|86820.8|86747.9|86823.2|86747.6|86823.8|86749.1|86820.5|86745.2|12
1632093030000|2021-09-19 23:10:30|86822|86747.9|86823.3|86742.2|86826.4|86748.8|86819.9|86741.2|24
1632093040000|2021-09-19 23:10:40|86820.5|86741.5|86820.7|86745.4|86823.5|86761.6|86810.5|86739.2|27
1632093050000|2021-09-19 23:10:50|86820.3|86744.4|86810.4|86760.4|86825|86763.4|86810.4|86744.2|47
1632093060000|2021-09-19 23:11:00|86810.7|86760.7|86823.5|86747.9|86827.4|86760.7|86810.7|86742.8|48
1632093070000|2021-09-19 23:11:10|86822.8|86748.9|86824.8|86749.1|86824.8|86761.8|86811.5|86744.8|10
1632093080000|2021-09-19 23:11:20|86823.6|86750.2|86821.2|86747.1|86824.8|86757.4|86807.4|86742.4|22
1632093090000|2021-09-19 23:11:30|86822.3|86747|86825.5|86747.9|86825.5|86763.3|86810.8|86746.2|38
1632093100000|2021-09-19 23:11:40|86823.5|86750.7|86807.7|86757.7|86826.2|86757.7|86807.4|86746.5|20
1632093110000|2021-09-19 23:11:50|86807.6|86757.6|86816.1|86746|86816.4|86758.8|86807.6|86746|10
1632093120000|2021-09-19 23:12:00|86816.8|86746.7|86822.6|86749.7|86829.5|86753.8|86816.8|86744.5|23
1632093130000|2021-09-19 23:12:10|86822.8|86750.8|86820.4|86744.3|86822.8|86759|86806.3|86743.7|26
1632093140000|2021-09-19 23:12:20|86820.8|86744.1|86819.4|86744.3|86822.9|86744.7|86817.4|86741.4|38
1632093150000|2021-09-19 23:12:30|86821.6|86741.5|86813.9|86763.9|86824.4|86764.6|86811.9|86741.5|11
1632093160000|2021-09-19 23:12:40|86812|86762|86821.4|86750.7|86821.4|86762|86811.4|86750.6|4
1632093170000|2021-09-19 23:12:50|86812.2|86762.2|86809.9|86759.9|86812.2|86762.2|86808.2|86758.2|9
1632093180000|2021-09-19 23:13:00|86809.3|86759.3|86805.5|86755.5|86818.8|86759.7|86804.9|86741.5|14
1632093190000|2021-09-19 23:13:10|86806.8|86756.8|86813.3|86743|86816.3|86756.8|86802.6|86740.8|30
1632093200000|2021-09-19 23:13:20|86813.4|86742.7|86819.3|86745.7|86819.3|86758.5|86805.2|86740.1|16
1632093210000|2021-09-19 23:13:30|86818.7|86744.4|86815.7|86742|86820.5|86744.4|86813.2|86740.5|52
1632093220000|2021-09-19 23:13:40|86815.1|86741.7|86806.1|86756.1|86815.9|86758.5|86804.8|86737.4|16
1632093230000|2021-09-19 23:13:50|86806|86756|86815.1|86741.5|86816.4|86756|86803.5|86741.5|10
1632093240000|2021-09-19 23:14:00|86815.6|86741.9|86815.8|86741.3|86819.2|86758.5|86801.3|86739.5|20
1632093250000|2021-09-19 23:14:10|86814.4|86740.8|86812|86740.5|86816.7|86741.5|86810.7|86738.4|29
1632093260000|2021-09-19 23:14:20|86814.1|86741.1|86813.9|86740|86817|86750.8|86800.8|86736.4|48
1632093270000|2021-09-19 23:14:30|86813.2|86739.8|86807.4|86757.4|86815.4|86758.4|86806.1|86739.8|36
1632093280000|2021-09-19 23:14:40|86807.6|86757.6|86804.2|86754.2|86807.6|86757.6|86804.2|86754.2|46
1632093290000|2021-09-19 23:14:50|86805.5|86755.5|86804.8|86754.8|86816.8|86756.9|86803.2|86739.3|45
1632093300000|2021-09-19 23:15:00|86805.1|86755.1|86814.1|86742.6|86814.1|86756.3|86800.5|86739.8|46
1632093310000|2021-09-19 23:15:10|86813.6|86742.4|86815.2|86741.9|86815.7|86754.8|86802.4|86741|42
1632093320000|2021-09-19 23:15:20|86815.3|86741.2|86803.1|86753.1|86815.6|86758.4|86803.1|86741.1|46
1632093330000|2021-09-19 23:15:30|86804.3|86754.3|86803.7|86753.7|86817.8|86756.5|86802.1|86743.5|50
1632093340000|2021-09-19 23:15:40|86803.3|86753.3|86801.9|86751.9|86805.5|86755.5|86800.6|86750.6|46
1632093350000|2021-09-19 23:15:50|86800.7|86750.7|86813.8|86741.6|86818.5|86759.2|86800.7|86741.6|47
1632093360000|2021-09-19 23:16:00|86815.7|86741.5|86813.9|86743.3|86815.7|86754.6|86801.7|86741.5|43
1632093370000|2021-09-19 23:16:10|86814.2|86753.1|86806.5|86756.5|86817.6|86760.8|86803|86739.8|42
1632093380000|2021-09-19 23:16:20|86807.3|86757.3|86806|86756|86807.3|86757.3|86804.7|86754.7|30
1632093390000|2021-09-19 23:16:30|86805.6|86755.6|86806.5|86756.5|86815.5|86758|86804|86745.3|33
1632093400000|2021-09-19 23:16:40|86806.6|86756.6|86804.2|86754.2|86815.2|86756.6|86802.9|86743.6|42
1632093410000|2021-09-19 23:16:50|86803.6|86753.6|86805.4|86755.4|86809.6|86759.6|86800|86750|33
1632093420000|2021-09-19 23:17:00|86804.4|86754.4|86812.9|86738.4|86814.3|86754.5|86800.7|86738.1|56
1632093430000|2021-09-19 23:17:10|86811.1|86739.5|86813.6|86738.6|86814.9|86752.5|86800.1|86738.6|61
1632093440000|2021-09-19 23:17:20|86811.8|86738.3|86805.1|86755.1|86818.3|86759|86804.6|86736.5|61
1632093450000|2021-09-19 23:17:30|86805.7|86755.7|86811.7|86738.6|86815.3|86755.8|86798|86736.7|38
1632093460000|2021-09-19 23:17:40|86810.5|86739.1|86800|86750|86812.8|86750.5|86798.3|86737.3|55
1632093470000|2021-09-19 23:17:50|86809.9|86739.2|86812.2|86762.2|86812.2|86762.2|86800.3|86739.2|6
1632093480000|2021-09-19 23:18:00|86807.6|86757.6|86800|86750|86818.7|86759.7|86800|86738.8|50
1632093490000|2021-09-19 23:18:10|86800.5|86750.5|86802.2|86752.2|86802.2|86752.2|86800.5|86750.5|6
1632093500000|2021-09-19 23:18:20|86802.5|86752.5|86804|86754|86809.8|86759.8|86802.5|86752.5|37
1632093510000|2021-09-19 23:18:30|86803.8|86753.8|86805.2|86755.2|86807.6|86757.6|86801.2|86751.2|20
1632093520000|2021-09-19 23:18:40|86805.5|86755.5|86804.1|86754.1|86805.5|86755.5|86803.3|86753.3|4
1632093530000|2021-09-19 23:18:50|86801.5|86751.5|86802.3|86752.3|86802.9|86752.9|86801|86751|6
1632093540000|2021-09-19 23:19:00|86800.5|86750.5|86809.1|86759.1|86810.9|86760.9|86796.6|86737.4|19
1632093550000|2021-09-19 23:19:10|86807.6|86757.6|86809.2|86759.2|86810.1|86760.1|86807.6|86757.6|6
1632093560000|2021-09-19 23:19:20|86810|86760|86808.5|86758.5|86819.8|86769.8|86805.2|86755.2|13
1632093570000|2021-09-19 23:19:30|86805.4|86755.4|86801.3|86751.3|86810.6|86755.5|86799.2|86739.9|45
1632093580000|2021-09-19 23:19:40|86810.3|86737.3|86814.7|86764.7|86814.7|86764.7|86800|86737.3|6
1632093590000|2021-09-19 23:19:50|86813.4|86763.4|86799.7|86749.7|86819.1|86763.4|86799.7|86742|14
1632093600000|2021-09-19 23:20:00|86800.4|86750.4|86804.5|86754.5|86806.5|86754.5|86794.9|86734.1|9
1632093610000|2021-09-19 23:20:10|86803.5|86753.5|86800.4|86750.4|86803.5|86753.5|86800.4|86750.4|2
1632093620000|2021-09-19 23:20:20|86803.2|86753.2|86804.1|86754.1|86810.5|86760.5|86803.2|86753.2|5
1632093630000|2021-09-19 23:20:30|86805.3|86755.3|86804.3|86754.3|86809.8|86759.8|86798.1|86748.1|12
1632093640000|2021-09-19 23:20:40|86810.2|86736|86811.4|86761.4|86822.3|86763.3|86801.6|86729.9|42
1632093650000|2021-09-19 23:20:50|86811.1|86761.1|86805.7|86755.7|86811.9|86761.9|86804.9|86754.9|64
1632093660000|2021-09-19 23:21:00|86805.3|86755.3|86806.7|86756.7|86819.8|86757.8|86805.1|86747.2|57
1632093670000|2021-09-19 23:21:10|86807.2|86757.2|86814.2|86742.4|86818.1|86757.5|86802|86742.4|47
1632093680000|2021-09-19 23:21:20|86813.9|86743.3|86803.1|86753.1|86815.7|86761.3|86799.7|86740.5|26
1632093690000|2021-09-19 23:21:30|86801.7|86751.7|86802.3|86752.3|86814.3|86752.7|86800.6|86740|44
1632093700000|2021-09-19 23:21:40|86812.6|86742.4|86814|86743.4|86817.7|86753.4|86802.8|86737.8|50
1632093710000|2021-09-19 23:21:50|86802.8|86752.8|86807.2|86757.2|86814.2|86761.4|86802.3|86743.1|55
1632093720000|2021-09-19 23:22:00|86807.7|86757.7|86808.7|86758.7|86813.1|86763.1|86806.7|86756.7|28
1632093730000|2021-09-19 23:22:10|86806.3|86756.3|86807.7|86757.7|86807.7|86757.7|86803.3|86753.3|4
1632093740000|2021-09-19 23:22:20|86804.4|86754.4|86805.7|86755.7|86821.8|86760.1|86802.8|86742.5|56
1632093750000|2021-09-19 23:22:30|86808.8|86758.8|86811.4|86761.4|86813.9|86763.1|86799.2|86738.1|63
1632093760000|2021-09-19 23:22:40|86810.9|86760.9|86801.8|86751.8|86820.8|86761.5|86801.8|86746.5|51
1632093770000|2021-09-19 23:22:50|86804.6|86754.6|86807.5|86757.5|86814.6|86761.9|86802.4|86743.4|54
1632093780000|2021-09-19 23:23:00|86808.2|86758.2|86807|86757|86815.9|86758.2|86804|86745|62
1632093790000|2021-09-19 23:23:10|86806.9|86756.9|86815.1|86743.7|86816.7|86761.8|86802.8|86743.7|60
1632093800000|2021-09-19 23:23:20|86814.3|86755.2|86803.7|86753.7|86817.4|86756.1|86803.6|86744|59
1632093810000|2021-09-19 23:23:30|86804.3|86754.3|86806.5|86756.5|86814.1|86762|86802|86739.9|59
1632093820000|2021-09-19 23:23:40|86817.7|86747.2|86817.2|86747|86820.3|86756.7|86806.2|86742.1|52
1632093830000|2021-09-19 23:23:50|86818.6|86756.2|86813.3|86742.3|86819.4|86757|86806.2|86742.3|36
1632093840000|2021-09-19 23:24:00|86814.5|86741.9|86808.7|86758.7|86816.9|86760.6|86801.5|86741.9|60
1632093850000|2021-09-19 23:24:10|86808.4|86758.4|86802.7|86752.7|86813.8|86758.8|86800.5|86740.9|61
1632093860000|2021-09-19 23:24:20|86802.4|86752.4|86801.2|86751.2|86812.9|86754.3|86799.9|86740.7|24
1632093870000|2021-09-19 23:24:30|86811.6|86740.3|86805.5|86755.5|86817.2|86759|86799.8|86738.9|60
1632093880000|2021-09-19 23:24:40|86805.6|86755.6|86802.7|86752.7|86816.2|86757.4|86801.6|86742.3|32
1632093890000|2021-09-19 23:24:50|86801.4|86751.4|86806.4|86756.4|86811.8|86759|86800.2|86739.8|33
1632093900000|2021-09-19 23:25:00|86805.6|86755.6|86811.8|86741.7|86811.8|86755.6|86799.7|86741.2|31
1632093910000|2021-09-19 23:25:10|86800.8|86750.8|86810.3|86760.3|86811.8|86760.3|86799.4|86741.5|35
1632093920000|2021-09-19 23:25:20|86808.4|86758.4|86806.2|86756.2|86810|86760|86806.2|86756.2|4
1632093930000|2021-09-19 23:25:30|86804.3|86754.3|86804|86754|86814.4|86755|86801.9|86743.8|10
1632093940000|2021-09-19 23:25:40|86802|86752|86804|86754|86809.2|86759.2|86802|86752|25
1632093950000|2021-09-19 23:25:50|86803.4|86753.4|86802.2|86752.2|86804|86754|86802.2|86752.2|44
1632093960000|2021-09-19 23:26:00|86802.9|86752.9|86805.2|86755.2|86811.4|86761.4|86800.3|86750.3|46
1632093970000|2021-09-19 23:26:10|86806|86756|86800.8|86750.8|86811.6|86756|86796.4|86735.6|37
1632093980000|2021-09-19 23:26:20|86809|86737.9|86816.7|86746|86816.7|86757.5|86798.6|86736.8|24
1632093990000|2021-09-19 23:26:30|86817.5|86747.4|86803.5|86753.5|86817.5|86759.3|86803.5|86747.4|18
1632094000000|2021-09-19 23:26:40|86804.9|86754.9|86804|86754|86804.9|86754.9|86802.5|86752.5|8
1632094010000|2021-09-19 23:26:50|86804.9|86754.9|86800.3|86750.3|86805.2|86755.2|86800.3|86750.3|3
1632094020000|2021-09-19 23:27:00|86800.6|86750.6|86802.4|86752.4|86805.6|86755.6|86800.6|86750.6|12
1632094030000|2021-09-19 23:27:10|86803.5|86753.5|86801.8|86751.8|86803.5|86753.5|86800.2|86750.2|36
1632094040000|2021-09-19 23:27:20|86801.6|86751.6|86809.8|86759.8|86812.6|86761.8|86799.2|86740.8|59
1632094050000|2021-09-19 23:27:30|86808.3|86758.3|86801.7|86751.7|86812|86762|86800.9|86750.9|45
1632094060000|2021-09-19 23:27:40|86801|86751|86802.2|86752.2|86807.3|86757.3|86801|86751|62
1632094070000|2021-09-19 23:27:50|86802.6|86752.6|86802.8|86752.8|86811.7|86761.7|86800.4|86750.4|34
1632094080000|2021-09-19 23:28:00|86801.8|86751.8|86806.3|86756.3|86820.5|86761.2|86799.8|86749.7|31
1632094090000|2021-09-19 23:28:10|86805.3|86755.3|86807.6|86736.7|86817|86758.9|86793.1|86733.2|57
1632094100000|2021-09-19 23:28:20|86796|86746|86807.5|86733.7|86808.9|86746|86793.8|86733.5|34
1632094110000|2021-09-19 23:28:30|86806.7|86733.1|86801.2|86751.2|86816.8|86760.1|86797.7|86733.1|30
1632094120000|2021-09-19 23:28:40|86801.3|86751.3|86799.8|86749.8|86813|86752.7|86799.4|86740.1|51
1632094130000|2021-09-19 23:28:50|86800.5|86750.5|86803|86753|86805.7|86755.7|86799.7|86749.7|26
1632094140000|2021-09-19 23:29:00|86802.8|86752.8|86806.4|86756.4|86808.9|86758.9|86799.6|86749.6|8
1632094150000|2021-09-19 23:29:10|86815.1|86744.4|86801.4|86751.4|86815.1|86759.1|86801.4|86742.9|27
1632094160000|2021-09-19 23:29:20|86802.4|86752.4|86802.2|86752.2|86806.2|86756.2|86801.2|86751.2|25
1632094170000|2021-09-19 23:29:30|86801.7|86751.7|86800.6|86750.6|86805.7|86755.7|86798|86748|48
1632094180000|2021-09-19 23:29:40|86797.4|86747.4|86797.6|86747.6|86810.1|86747.8|86796.7|86736|7
1632094190000|2021-09-19 23:29:50|86796.2|86746.2|86796.3|86746.3|86798.9|86748.9|86796.2|86746.2|9
1632094200000|2021-09-19 23:30:00|86796.7|86746.7|86804.7|86754.7|86811.3|86761.3|86796.7|86746.7|12
1632094210000|2021-09-19 23:30:10|86799.8|86749.8|86797.5|86747.5|86799.9|86749.9|86797.5|86747.5|19
1632094220000|2021-09-19 23:30:20|86797.3|86747.3|86804.4|86754.4|86808.4|86758.4|86796.8|86746.8|62
1632094230000|2021-09-19 23:30:30|86804.6|86754.6|86800.5|86750.5|86807.8|86757.8|86800.5|86750.5|44
1632094240000|2021-09-19 23:30:40|86801.2|86751.2|86797.3|86747.3|86801.2|86751.2|86796.7|86746.7|19
1632094250000|2021-09-19 23:30:50|86797.8|86747.8|86801.7|86751.7|86813.9|86756.8|86796.7|86743|9
1632094260000|2021-09-19 23:31:00|86801.8|86751.8|86802.8|86752.8|86813.9|86758.8|86799.5|86738|54
1632094270000|2021-09-19 23:31:10|86801.8|86751.8|86803.1|86753.1|86807.4|86757.4|86801.7|86751.7|41
1632094280000|2021-09-19 23:31:20|86802.8|86752.8|86802.3|86752.3|86804|86754|86800.8|86750.8|39
1632094290000|2021-09-19 23:31:30|86799.9|86749.9|86800.2|86750.2|86800.2|86750.2|86799.6|86749.6|7
1632094300000|2021-09-19 23:31:40|86800.1|86750.1|86802|86752|86807.2|86757.2|86797.9|86747.9|50
1632094310000|2021-09-19 23:31:50|86801.7|86751.7|86799.5|86749.5|86809.3|86752.4|86798.4|86739.2|57
1632094320000|2021-09-19 23:32:00|86799.1|86749.1|86801.1|86751.1|86806.6|86756.6|86798|86748|53
1632094330000|2021-09-19 23:32:10|86802.3|86752.3|86799.4|86749.4|86802.9|86752.9|86799.4|86749.4|15
1632094340000|2021-09-19 23:32:20|86800.4|86750.4|86797.9|86747.9|86806.1|86756.1|86797.4|86747.4|18
1632094350000|2021-09-19 23:32:30|86797.5|86747.5|86801.4|86751.4|86812.7|86759.3|86796.3|86737.7|53
1632094360000|2021-09-19 23:32:40|86802.6|86752.6|86802.7|86752.7|86803.3|86753.3|86800.5|86750.5|52
1632094370000|2021-09-19 23:32:50|86801.6|86751.6|86802.9|86752.9|86815.8|86753.1|86801.1|86738.7|44
1632094380000|2021-09-19 23:33:00|86801.5|86751.5|86807.3|86757.3|86809.8|86759.8|86801.5|86751.5|51
1632094390000|2021-09-19 23:33:10|86806|86756|86810.9|86760.9|86810.9|86760.9|86804|86754|56
1632094400000|2021-09-19 23:33:20|86809.6|86759.6|86812.5|86762.5|86813.1|86763.1|86804.4|86754.4|62
1632094410000|2021-09-19 23:33:30|86811.7|86761.7|86809.6|86759.6|86819.8|86763|86806.4|86748.5|48
1632094420000|2021-09-19 23:33:40|86808.6|86758.6|86805.6|86755.6|86818.4|86758.6|86805.6|86745.8|21
1632094430000|2021-09-19 23:33:50|86805.8|86755.8|86810|86760|86816.4|86760|86803.5|86743.4|30
1632094440000|2021-09-19 23:34:00|86809.6|86759.6|86809.7|86759.7|86811.9|86761.9|86809.1|86759.1|39
1632094450000|2021-09-19 23:34:10|86810.5|86760.5|86816.5|86745.6|86818.4|86760.5|86806.8|86745.6|18
1632094460000|2021-09-19 23:34:20|86816.2|86743.6|86807|86757|86817.1|86757.5|86805.6|86743.6|9
1632094470000|2021-09-19 23:34:30|86807.2|86757.2|86811.1|86761.1|86817.1|86765.8|86805.9|86746.7|35
1632094480000|2021-09-19 23:34:40|86820.2|86748.6|86808.8|86758.8|86820.4|86765.3|86808.8|86748.6|23
1632094490000|2021-09-19 23:34:50|86808.6|86758.6|86809.7|86759.7|86811|86761|86807.6|86757.6|45
1632094500000|2021-09-19 23:35:00|86808.7|86758.7|86813.6|86763.6|86814.7|86764.7|86808.3|86758.3|15
1632094510000|2021-09-19 23:35:10|86820|86770|86811.5|86761.5|86824.8|86770|86810.5|86751.5|34
1632094520000|2021-09-19 23:35:20|86823.1|86751.6|86811.4|86761.4|86823.1|86761.4|86809.8|86751.6|33
1632094530000|2021-09-19 23:35:30|86810.7|86760.7|86817.2|86767.2|86826.5|86767.2|86810.7|86739.6|26
1632094540000|2021-09-19 23:35:40|86813.5|86763.5|86809.6|86759.6|86813.5|86763.5|86808.7|86758.7|30
1632094550000|2021-09-19 23:35:50|86809|86759|86807.2|86757.2|86809.9|86759.9|86807.2|86757.2|51
1632094560000|2021-09-19 23:36:00|86806.5|86756.5|86812.3|86762.3|86815.4|86763.3|86803.6|86744.4|53
1632094570000|2021-09-19 23:36:10|86813.1|86763.1|86805.9|86755.9|86823.3|86764.9|86805.9|86744.4|46
1632094580000|2021-09-19 23:36:20|86806.5|86756.5|86816.7|86745.5|86817.5|86756.5|86805.2|86745.5|58
1632094590000|2021-09-19 23:36:30|86805.4|86755.4|86808.8|86758.8|86816.7|86765.8|86805.1|86745.5|56
1632094600000|2021-09-19 23:36:40|86809.1|86759.1|86804.8|86754.8|86816.9|86759.1|86804.8|86745.6|52
1632094610000|2021-09-19 23:36:50|86805.9|86755.9|86807.9|86757.9|86811.1|86761.1|86804.7|86754.7|22
1632094620000|2021-09-19 23:37:00|86807.8|86757.8|86804.8|86754.8|86808.8|86758.8|86804.8|86754.8|32
1632094630000|2021-09-19 23:37:10|86803.7|86753.7|86804.1|86754.1|86806.3|86756.3|86803.1|86753.1|51
1632094640000|2021-09-19 23:37:20|86803.8|86753.8|86809.8|86759.8|86816.2|86762.2|86802.9|86742.5|57
1632094650000|2021-09-19 23:37:30|86810.6|86760.6|86802.9|86752.9|86810.6|86760.6|86800.2|86750.2|10
1632094660000|2021-09-19 23:37:40|86800.6|86750.6|86807.2|86757.2|86822.6|86764.4|86800.1|86739.5|59
1632094670000|2021-09-19 23:37:50|86805.7|86755.7|86804.8|86754.8|86805.8|86755.8|86801.8|86751.8|13
1632094680000|2021-09-19 23:38:00|86800|86750|86808.5|86758.5|86808.5|86758.5|86795.9|86745.9|17
1632094690000|2021-09-19 23:38:10|86808.4|86758.4|86802|86752|86808.4|86758.4|86800.7|86750.7|41
1632094700000|2021-09-19 23:38:20|86802.2|86752.2|86801.5|86751.5|86802.9|86752.9|86798|86748|38
1632094710000|2021-09-19 23:38:30|86802.3|86752.3|86811.8|86761.8|86814.6|86764.6|86802.3|86752.3|8
1632094720000|2021-09-19 23:38:40|86817.7|86747.3|86808.1|86758.1|86819.7|86758.1|86806.4|86747.3|9
1632094730000|2021-09-19 23:38:50|86807.7|86757.7|86808|86758|86814.3|86764.3|86806.8|86756.8|9
1632094740000|2021-09-19 23:39:00|86808.2|86758.2|86806.7|86756.7|86808.2|86758.2|86805.1|86755.1|10
1632094750000|2021-09-19 23:39:10|86806.9|86756.9|86806.2|86756.2|86807.6|86757.6|86803.9|86753.9|13
1632094760000|2021-09-19 23:39:20|86805.8|86755.8|86798.8|86748.8|86815.3|86755.8|86798.5|86739.2|9
1632094770000|2021-09-19 23:39:30|86799.2|86749.2|86804.5|86754.5|86809.3|86759.3|86799.2|86749.2|52
1632094780000|2021-09-19 23:39:40|86805|86755|86810.4|86760.4|86821.6|86762.3|86805|86744.3|31
1632094790000|2021-09-19 23:39:50|86810.3|86760.3|86810.4|86760.4|86821.8|86762|86808.7|86749.4|59
1632094800000|2021-09-19 23:40:00|86810.2|86760.2|86806.3|86756.3|86811.4|86761.4|86806.3|86756.3|28
1632094810000|2021-09-19 23:40:10|86807|86757|86810.4|86760.4|86812|86762|86805|86755|11
1632094820000|2021-09-19 23:40:20|86811.2|86761.2|86806.4|86756.4|86815.1|86765.1|86805.4|86755.4|14
1632094830000|2021-09-19 23:40:30|86805.9|86755.9|86820.1|86748.8|86821.8|86759.1|86805.2|86742.8|11
1632094840000|2021-09-19 23:40:40|86809.8|86759.8|86815|86765|86818.7|86765|86806.9|86748.5|50
1632094850000|2021-09-19 23:40:50|86815.6|86765.6|86811.9|86761.9|86815.6|86765.6|86810.9|86760.9|58
1632094860000|2021-09-19 23:41:00|86811.4|86761.4|86814.8|86764.8|86818.6|86766.3|86806.3|86747.8|54
1632094870000|2021-09-19 23:41:10|86813|86763|86808.3|86758.3|86813.5|86763.5|86805.7|86755.7|21
1632094880000|2021-09-19 23:41:20|86808.4|86758.4|86808.2|86758.2|86809|86759|86807.4|86757.4|41
1632094890000|2021-09-19 23:41:30|86808.9|86758.9|86815.5|86765.5|86815.5|86765.5|86806.1|86756.1|49
1632094900000|2021-09-19 23:41:40|86814.2|86764.2|86815|86765|86815.1|86765.1|86812.6|86762.6|13
1632094910000|2021-09-19 23:41:50|86815.2|86765.2|86813.4|86763.4|86815.2|86765.2|86813.4|86763.4|3
1632094920000|2021-09-19 23:42:00|86814.1|86764.1|86809|86759|86816.6|86766.6|86807|86757|25
1632094930000|2021-09-19 23:42:10|86808.4|86758.4|86808|86758|86821.7|86759.8|86806.8|86750.9|31
1632094940000|2021-09-19 23:42:20|86808.5|86758.5|86809.7|86759.7|86809.8|86759.8|86808.1|86758.1|40
1632094950000|2021-09-19 23:42:30|86807.6|86757.6|86812|86762|86818.9|86768.9|86807.6|86757.6|42
1632094960000|2021-09-19 23:42:40|86811.6|86761.6|86802.8|86752.8|86812.5|86762.5|86801.9|86751.9|28
1632094970000|2021-09-19 23:42:50|86803.1|86753.1|86800.3|86750.3|86803.1|86753.1|86799.4|86749.4|17
1632094980000|2021-09-19 23:43:00|86801.5|86751.5|86805.5|86755.5|86811.7|86761.7|86801.5|86751.5|22
1632094990000|2021-09-19 23:43:10|86805.3|86755.3|86800.1|86750.1|86806.5|86756.5|86798|86748|13
1632095000000|2021-09-19 23:43:20|86801.1|86751.1|86811.3|86761.3|86813.5|86761.3|86800.4|86742.2|23
1632095010000|2021-09-19 23:43:30|86811.2|86761.2|86804.4|86754.4|86811.2|86761.2|86803.4|86753.4|13
1632095020000|2021-09-19 23:43:40|86815.6|86740.1|86810.6|86760.6|86816.3|86762.5|86802.6|86739|12
1632095030000|2021-09-19 23:43:50|86807.1|86757.1|86810.1|86760.1|86811.5|86761.5|86807.1|86757.1|9
1632095040000|2021-09-19 23:44:00|86810.5|86760.5|86808.5|86758.5|86811.3|86761.3|86807.6|86757.6|12
1632095050000|2021-09-19 23:44:10|86805.2|86755.2|86801.5|86751.5|86805.7|86755.7|86801|86751|12
1632095060000|2021-09-19 23:44:20|86802.9|86752.9|86813.9|86763.9|86814.3|86764.3|86802.9|86752.9|8
1632095070000|2021-09-19 23:44:30|86811|86761|86797.9|86747.9|86812.9|86762.9|86797.9|86747.9|42
1632095080000|2021-09-19 23:44:40|86801.9|86751.9|86808.2|86758.2|86811.2|86761.2|86800.1|86750.1|23
1632095090000|2021-09-19 23:44:50|86808.8|86758.8|86803.5|86753.5|86809.2|86759.2|86802.4|86752.4|23
1632095100000|2021-09-19 23:45:00|86804.3|86754.3|86811.7|86741.2|86813.3|86754.8|86803.5|86739.8|16
1632095110000|2021-09-19 23:45:10|86801.8|86751.8|86807.4|86757.4|86809.8|86759.8|86801.8|86751.8|6
1632095120000|2021-09-19 23:45:20|86808.7|86758.7|86803.5|86753.5|86808.7|86758.7|86802.3|86752.3|13
1632095130000|2021-09-19 23:45:30|86810.2|86760.2|86801.2|86751.2|86811.9|86761.9|86800.3|86750.3|25
1632095140000|2021-09-19 23:45:40|86799.6|86749.6|86806.9|86756.9|86808.5|86758.5|86798.1|86748.1|37
1632095150000|2021-09-19 23:45:50|86806.6|86756.6|86805.8|86755.8|86807.6|86757.6|86805.8|86755.8|4
1632095160000|2021-09-19 23:46:00|86807.1|86757.1|86806.8|86756.8|86815.1|86765.1|86798.9|86748.9|9
1632095170000|2021-09-19 23:46:10|86807.2|86757.2|86808|86758|86808.2|86758.2|86807.2|86757.2|3
1632095180000|2021-09-19 23:46:20|86806.3|86756.3|86814.6|86764.6|86816.5|86766.5|86799.9|86740.6|12
1632095190000|2021-09-19 23:46:30|86812.3|86762.3|86803.5|86753.5|86812.3|86762.3|86803.5|86753.5|10
1632095200000|2021-09-19 23:46:40|86803.3|86753.3|86809|86759|86812.4|86762.4|86802.2|86752.2|10
1632095210000|2021-09-19 23:46:50|86810.7|86760.7|86811|86761|86811|86761|86810.1|86760.1|4
1632095220000|2021-09-19 23:47:00|86811.6|86761.6|86813.6|86763.6|86814.2|86763.6|86799.5|86739.5|12
1632095230000|2021-09-19 23:47:10|86811.9|86761.9|86818|86768|86818|86768|86811.9|86761.9|2
1632095240000|2021-09-19 23:47:20|86813.6|86763.6|86815.2|86765.2|86815.2|86765.2|86813.6|86763.6|2
1632095250000|2021-09-19 23:47:30|86807.1|86757.1|86810.4|86760.4|86822.9|86761.9|86801.2|86740|13
1632095260000|2021-09-19 23:47:40|86809.4|86759.4|86808.8|86758.8|86810|86760|86808.8|86758.8|5
1632095270000|2021-09-19 23:47:50|86807.1|86757.1|86809.6|86759.6|86820.1|86770.1|86807.1|86757.1|7
1632095280000|2021-09-19 23:48:00|86809.2|86759.2|86804.2|86754.2|86809.9|86759.9|86804.2|86754.2|7
1632095290000|2021-09-19 23:48:10|86803.4|86753.4|86811.2|86761.2|86819.7|86762.6|86801.6|86741.1|18
1632095300000|2021-09-19 23:48:20|86810|86760|86812.3|86762.3|86814.9|86764.9|86809.1|86759.1|19
1632095310000|2021-09-19 23:48:30|86814|86764|86813.2|86763.2|86815.1|86765.1|86812|86762|7
1632095320000|2021-09-19 23:48:40|86817.1|86767.1|86813.5|86763.5|86817.1|86767.1|86813.3|86763.3|5
1632095330000|2021-09-19 23:48:50|86811.1|86761.1|86812.4|86762.4|86814.3|86764.3|86806.7|86756.7|32
1632095340000|2021-09-19 23:49:00|86811|86761|86807.1|86757.1|86812.2|86762.2|86806.5|86756.5|9
1632095350000|2021-09-19 23:49:10|86807.4|86757.4|86807.1|86757.1|86807.5|86757.5|86806.9|86756.9|5
1632095360000|2021-09-19 23:49:20|86807.6|86757.6|86806.5|86756.5|86819.7|86769.7|86806.5|86756.5|23
1632095370000|2021-09-19 23:49:30|86807|86757|86806.9|86756.9|86811.3|86761.3|86805.7|86755.7|17
1632095380000|2021-09-19 23:49:40|86805.2|86755.2|86806.7|86756.7|86806.7|86756.7|86803.2|86753.2|8
1632095390000|2021-09-19 23:49:50|86807.4|86757.4|86806.3|86756.3|86807.4|86757.4|86803.6|86753.6|16
1632095400000|2021-09-19 23:50:00|86806.5|86756.5|86801.8|86751.8|86806.5|86756.5|86801.8|86751.8|10
1632095410000|2021-09-19 23:50:10|86801.9|86751.9|86808.5|86758.5|86810|86760|86801|86751|7
1632095420000|2021-09-19 23:50:20|86806.9|86756.9|86811.4|86761.4|86811.4|86761.4|86805.9|86755.9|6
1632095430000|2021-09-19 23:50:30|86809.8|86759.8|86801.6|86751.6|86810.4|86760.4|86800.9|86750.9|11
1632095440000|2021-09-19 23:50:40|86801.5|86751.5|86801.7|86751.7|86801.8|86751.8|86799.5|86749.5|15
1632095450000|2021-09-19 23:50:50|86801.4|86751.4|86808.3|86758.3|86809.2|86759.2|86800.2|86750.2|14
1632095460000|2021-09-19 23:51:00|86809.4|86759.4|86804.3|86754.3|86809.4|86759.4|86804.1|86754.1|17
1632095470000|2021-09-19 23:51:10|86801.3|86751.3|86802.3|86752.3|86802.3|86752.3|86801.3|86751.3|4
1632095480000|2021-09-19 23:51:20|86801.9|86751.9|86807.2|86757.2|86807.5|86757.5|86800.2|86750.2|9
1632095490000|2021-09-19 23:51:30|86806.8|86756.8|86805|86755|86806.8|86756.8|86803.6|86753.6|9
1632095500000|2021-09-19 23:51:40|86801.2|86751.2|86801.2|86751.2|86801.9|86751.9|86800.4|86750.4|10
1632095510000|2021-09-19 23:51:50|86801.5|86751.5|86804.1|86754.1|86807.2|86757.2|86800.6|86750.6|9
1632095520000|2021-09-19 23:52:00|86810.3|86760.3|86801.3|86751.3|86810.6|86760.3|86799.9|86740.6|8
1632095530000|2021-09-19 23:52:10|86801.5|86751.5|86813.1|86739.8|86813.1|86751.5|86801.5|86739.8|2
1632095540000|2021-09-19 23:52:20|86811.5|86740.8|86806.8|86756.8|86811.5|86760.6|86801.6|86740.8|8
1632095550000|2021-09-19 23:52:30|86804.5|86754.5|86800.1|86750.1|86804.5|86754.5|86800.1|86750.1|25
1632095560000|2021-09-19 23:52:40|86800|86750|86800.3|86750.3|86801|86751|86800|86750|6
1632095570000|2021-09-19 23:52:50|86804.2|86754.2|86801.2|86751.2|86804.2|86754.2|86800.8|86750.8|6
1632095580000|2021-09-19 23:53:00|86800.9|86750.9|86799.7|86749.7|86800.9|86750.9|86799.2|86749.2|10
1632095590000|2021-09-19 23:53:10|86797.2|86747.2|86806.6|86756.6|86807.7|86757.7|86797.1|86747.1|22
1632095600000|2021-09-19 23:53:20|86807.2|86757.2|86807.2|86757.2|86807.3|86757.3|86807.2|86757.2|3
1632095610000|2021-09-19 23:53:30|86807.3|86757.3|86801.6|86751.6|86808.2|86758.2|86801.3|86751.3|28
1632095620000|2021-09-19 23:53:40|86801.7|86751.7|86797.8|86747.8|86801.7|86751.7|86797.8|86747.8|16
1632095630000|2021-09-19 23:53:50|86798.2|86748.2|86798.7|86748.7|86798.7|86748.7|86797.7|86747.7|8
1632095640000|2021-09-19 23:54:00|86798.5|86748.5|86798.8|86748.8|86798.9|86748.9|86798.5|86748.5|4
1632095650000|2021-09-19 23:54:10|86798.6|86748.6|86804.5|86754.5|86805.4|86755.4|86798.4|86748.4|15
1632095660000|2021-09-19 23:54:20|86802.4|86752.4|86804.7|86754.7|86812.8|86755.7|86801.5|86742.3|14
1632095670000|2021-09-19 23:54:30|86805.3|86755.3|86803.2|86753.2|86805.3|86755.3|86803.2|86753.2|8
1632095680000|2021-09-19 23:54:40|86802.3|86752.3|86807.2|86757.2|86807.2|86757.2|86802.3|86752.3|4
1632095690000|2021-09-19 23:54:50|86805.5|86755.5|86803.7|86753.7|86805.9|86755.9|86803.4|86753.4|9
1632095700000|2021-09-19 23:55:00|86803.4|86753.4|86799.6|86749.6|86805.1|86755.1|86799.6|86749.6|25
1632095710000|2021-09-19 23:55:10|86800|86750|86798.9|86748.9|86812.8|86750.5|86798.9|86734.4|6
1632095720000|2021-09-19 23:55:20|86797.6|86747.6|86808.5|86737.2|86810.5|86749.4|86797.6|86736.8|4
1632095730000|2021-09-19 23:55:30|86799.3|86749.3|86803|86753|86803.2|86753.2|86798.6|86748.6|5
1632095740000|2021-09-19 23:55:40|86801.3|86751.3|86797.3|86747.3|86801.9|86751.9|86796.3|86746.3|23
1632095750000|2021-09-19 23:55:50|86801.9|86751.9|86800.2|86750.2|86805|86755|86800.2|86750.2|32
1632095760000|2021-09-19 23:56:00|86800.3|86750.3|86803.3|86753.3|86804.3|86754.3|86800.1|86750.1|21
1632095770000|2021-09-19 23:56:10|86802.8|86752.8|86800.1|86750.1|86802.8|86752.8|86799.6|86749.6|28
1632095780000|2021-09-19 23:56:20|86800.6|86750.6|86798.5|86748.5|86800.9|86750.9|86798.3|86748.3|23
1632095790000|2021-09-19 23:56:30|86797.5|86747.5|86806.6|86756.6|86806.6|86756.6|86797.1|86747.1|35
1632095800000|2021-09-19 23:56:40|86806.8|86756.8|86806.4|86756.4|86806.8|86756.8|86803.4|86753.4|15
1632095810000|2021-09-19 23:56:50|86805.5|86755.5|86807.4|86757.4|86807.4|86757.4|86804.1|86754.1|8
1632095820000|2021-09-19 23:57:00|86807|86757|86806.5|86756.5|86807.2|86757.2|86805.6|86755.6|8
1632095830000|2021-09-19 23:57:10|86807|86757|86809.5|86759.5|86809.5|86759.5|86805.7|86755.7|3
1632095840000|2021-09-19 23:57:20|86808.2|86758.2|86798.8|86748.8|86808.2|86758.2|86798.2|86748.2|22
1632095850000|2021-09-19 23:57:30|86798.9|86748.9|86797.3|86747.3|86799.3|86749.3|86797.1|86747.1|15
1632095860000|2021-09-19 23:57:40|86797.1|86747.1|86799.7|86749.7|86802.6|86752.6|86796.9|86746.9|19
1632095870000|2021-09-19 23:57:50|86800.7|86750.7|86796.7|86746.7|86800.7|86750.7|86796.7|86746.7|15
1632095880000|2021-09-19 23:58:00|86796.6|86746.6|86799.2|86749.2|86800.8|86750.8|86796.6|86746.6|14
1632095890000|2021-09-19 23:58:10|86799.1|86749.1|86794.8|86744.8|86799.4|86749.4|86794.8|86744.8|25
1632095900000|2021-09-19 23:58:20|86793.8|86743.8|86789.3|86739.3|86794.1|86744.1|86788.5|86738.5|24
1632095910000|2021-09-19 23:58:30|86789.5|86739.5|86789.1|86739.1|86791.2|86741.2|86789.1|86739.1|24
1632095920000|2021-09-19 23:58:40|86789.3|86739.3|86787.8|86737.8|86789.6|86739.6|86786.1|86736.1|24
1632095930000|2021-09-19 23:58:50|86788.1|86738.1|86784.1|86734.1|86789|86739|86784.1|86734.1|24
1632095940000|2021-09-19 23:59:00|86784|86734|86783.4|86733.4|86786.1|86736.1|86782.7|86732.7|28
1632095950000|2021-09-19 23:59:10|86783.6|86733.6|86782.8|86732.8|86784.7|86734.7|86782.2|86732.2|26
1632095960000|2021-09-19 23:59:20|86783.2|86733.2|86780.1|86730.1|86783.5|86733.5|86779.5|86729.5|20
1632095970000|2021-09-19 23:59:30|86779.3|86729.3|86786.7|86736.7|86790.4|86740.4|86778.3|86728.3|27
1632095980000|2021-09-19 23:59:40|86783.9|86733.9|86782|86732|86784.3|86734.3|86778|86728|50
1632095990000|2021-09-19 23:59:50|86781.5|86731.5|86776.2|86726.2|86784.2|86734.2|86776.2|86726.2|36
1632096000000|2021-09-20 00:00:00|86776.6|86726.6|86775.5|86725.5|86790.6|86730.5|86774.3|86717.3|41
1632096010000|2021-09-20 00:00:10|86775.6|86725.6|86774.9|86724.9|86776.4|86726.4|86774.2|86724.2|22
1632096020000|2021-09-20 00:00:20|86774.3|86724.3|86778|86728|86778|86728|86774.3|86724.3|26
1632096030000|2021-09-20 00:00:30|86777.8|86727.8|86775.8|86725.8|86777.8|86727.8|86774.8|86724.8|29
1632096040000|2021-09-20 00:00:40|86787.1|86716.5|86777.7|86727.7|86790.4|86730|86774.9|86716.4|30
1632096050000|2021-09-20 00:00:50|86780.3|86730.3|86782.1|86732.1|86783.1|86733.1|86778.1|86728.1|25
1632096060000|2021-09-20 00:01:00|86792.8|86722.1|86782.6|86732.6|86793.1|86733.7|86782.6|86721.9|10
1632096070000|2021-09-20 00:01:10|86782.7|86732.7|86783.8|86733.8|86790.5|86740.5|86781|86731|29
1632096080000|2021-09-20 00:01:20|86785.1|86735.1|86784.1|86734.1|86787.1|86737.1|86781.7|86731.7|17
1632096090000|2021-09-20 00:01:30|86785.1|86735.1|86786.1|86736.1|86786.5|86736.5|86782.6|86732.6|16
1632096100000|2021-09-20 00:01:40|86786.5|86736.5|86791.3|86741.3|86792.2|86742.2|86785.8|86735.8|28
1632096110000|2021-09-20 00:01:50|86791.1|86741.1|86792.4|86742.4|86792.4|86742.4|86788.5|86738.5|17
1632096120000|2021-09-20 00:02:00|86792.1|86742.1|86792.9|86742.9|86798.2|86748.2|86790.3|86740.3|31
1632096130000|2021-09-20 00:02:10|86790.3|86740.3|86792.4|86742.4|86793.8|86743.8|86790.3|86740.3|20
1632096140000|2021-09-20 00:02:20|86792|86742|86795|86745|86796.2|86746.2|86791.9|86741.9|12
1632096150000|2021-09-20 00:02:30|86795.9|86745.9|86801|86751|86814.6|86753.9|86794.7|86742.7|37
1632096160000|2021-09-20 00:02:40|86799.9|86749.9|86803|86753|86804.4|86754.4|86799.9|86749.9|22
1632096170000|2021-09-20 00:02:50|86802.6|86752.6|86813.5|86743|86815.2|86754.2|86801.3|86743|13
1632096180000|2021-09-20 00:03:00|86803.5|86753.5|86801.5|86751.5|86803.8|86753.8|86800.9|86750.9|24
1632096190000|2021-09-20 00:03:10|86802.8|86752.8|86800.7|86750.7|86804.2|86754.2|86800.6|86750.6|34
1632096200000|2021-09-20 00:03:20|86799.2|86749.2|86794.9|86744.9|86802.6|86752.6|86791|86741|14
1632096210000|2021-09-20 00:03:30|86794.5|86744.5|86794.8|86744.8|86797.8|86747.8|86793.9|86743.9|27
1632096220000|2021-09-20 00:03:40|86794.5|86744.5|86796.6|86746.6|86796.7|86746.7|86794.2|86744.2|18
1632096230000|2021-09-20 00:03:50|86796.8|86746.8|86796.3|86746.3|86797.6|86747.6|86795.9|86745.9|14
1632096240000|2021-09-20 00:04:00|86796.8|86746.8|86797.1|86747.1|86800.3|86750.3|86796|86746|20
1632096250000|2021-09-20 00:04:10|86797|86747|86795.4|86745.4|86797.9|86747.9|86795.1|86745.1|13
1632096260000|2021-09-20 00:04:20|86795.9|86745.9|86796|86746|86797.1|86747.1|86794.5|86744.5|15
1632096270000|2021-09-20 00:04:30|86794.9|86744.9|86794.3|86744.3|86796.2|86746.2|86793.7|86743.7|16
1632096280000|2021-09-20 00:04:40|86794|86744|86793.3|86743.3|86795.9|86745.9|86792.3|86742.3|26
1632096290000|2021-09-20 00:04:50|86791.7|86741.7|86793.4|86743.4|86795.1|86745.1|86791.7|86741.7|14
1632096300000|2021-09-20 00:05:00|86793.2|86743.2|86792.6|86742.6|86795.3|86745.3|86792.4|86742.4|16
1632096310000|2021-09-20 00:05:10|86792.7|86742.7|86815|86765|86820|86770|86791|86741|23
1632096320000|2021-09-20 00:05:20|86814.9|86764.9|86826|86753.6|86831.3|86769.2|86812|86750.2|40
1632096330000|2021-09-20 00:05:30|86824.8|86764.2|86817.2|86767.2|86824.8|86767.2|86812.1|86752.4|29
1632096340000|2021-09-20 00:05:40|86816.6|86766.6|86812.1|86762.1|86816.7|86766.7|86812.1|86762.1|16
1632096350000|2021-09-20 00:05:50|86812.9|86762.9|86813.6|86763.6|86813.6|86763.6|86811.1|86761.1|10
1632096360000|2021-09-20 00:06:00|86813.8|86763.8|86816.8|86766.8|86832|86769.1|86813.8|86754.7|23
1632096370000|2021-09-20 00:06:10|86826.8|86756.2|86830|86756.6|86830|86766.8|86816.3|86755.6|14
1632096380000|2021-09-20 00:06:20|86829|86755.9|86815.5|86765.5|86829.5|86765.8|86813.5|86755.5|14
1632096390000|2021-09-20 00:06:30|86819.2|86769.2|86818.6|86768.6|86819.5|86769.5|86817.7|86767.7|6
1632096400000|2021-09-20 00:06:40|86817|86767|86816.2|86766.2|86817.5|86767.5|86814.9|86764.9|11
1632096410000|2021-09-20 00:06:50|86816.8|86766.8|86816.4|86766.4|86822.9|86772.9|86815.7|86765.7|16
1632096420000|2021-09-20 00:07:00|86817.1|86767.1|86815.3|86765.3|86825.5|86767.1|86814.7|86755.3|14
1632096430000|2021-09-20 00:07:10|86815.7|86765.7|86817.7|86767.7|86822.8|86772.8|86815.7|86765.7|10
1632096440000|2021-09-20 00:07:20|86817.4|86767.4|86818.2|86768.2|86818.3|86768.3|86816.3|86766.3|16
1632096450000|2021-09-20 00:07:30|86818|86768|86823.9|86773.9|86826.6|86776.6|86815.7|86765.7|18
1632096460000|2021-09-20 00:07:40|86834.8|86764.1|86824.7|86774.7|86834.9|86775|86821.9|86764.1|8
1632096470000|2021-09-20 00:07:50|86824.1|86774.1|86826.6|86776.6|86837.6|86779.3|86824.1|86763.8|16
1632096480000|2021-09-20 00:08:00|86829.9|86779.9|86828.4|86778.4|86840.8|86779.9|86817|86767|9
1632096490000|2021-09-20 00:08:10|86826.6|86776.6|86825.2|86775.2|86831.5|86781.5|86824|86774|27
1632096500000|2021-09-20 00:08:20|86824|86774|86829.1|86779.1|86830|86780|86822.6|86772.6|16
1632096510000|2021-09-20 00:08:30|86828.3|86778.3|86827|86777|86829.6|86779.6|86826.3|86776.3|13
1632096520000|2021-09-20 00:08:40|86827.4|86777.4|86825.8|86775.8|86827.4|86777.4|86823.6|86773.6|16
1632096530000|2021-09-20 00:08:50|86826.3|86776.3|86834|86784|86834|86784|86824.4|86774.4|12
1632096540000|2021-09-20 00:09:00|86825|86775|86824.5|86774.5|86828.7|86778.7|86823|86773|19
1632096550000|2021-09-20 00:09:10|86823.2|86773.2|86822.1|86772.1|86827.2|86777.2|86822.1|86772.1|9
1632096560000|2021-09-20 00:09:20|86825.4|86775.4|86829.6|86779.6|86829.6|86779.6|86825.4|86775.4|10
1632096570000|2021-09-20 00:09:30|86829.1|86779.1|86828.8|86778.8|86829.1|86779.1|86828.2|86778.2|6
1632096580000|2021-09-20 00:09:40|86824.7|86774.7|86832.3|86782.3|86832.3|86782.3|86824.7|86774.7|12
1632096590000|2021-09-20 00:09:50|86833.1|86783.1|86830.9|86780.9|86833.2|86783.2|86829.2|86779.2|12
1632096600000|2021-09-20 00:10:00|86830.8|86780.8|86833|86783|86833|86783|86827.3|86777.3|23
1632096610000|2021-09-20 00:10:10|86831.8|86781.8|86836.9|86786.9|86836.9|86786.9|86831.8|86781.8|17
1632096620000|2021-09-20 00:10:20|86837|86787|86830.7|86780.7|86837|86787|86830.7|86780.7|12
1632096630000|2021-09-20 00:10:30|86834.6|86784.6|86832.9|86782.9|86835.9|86785.9|86832.9|86782.9|8
1632096640000|2021-09-20 00:10:40|86832.7|86782.7|86833.8|86783.8|86833.8|86783.8|86831|86781|20
1632096650000|2021-09-20 00:10:50|86831.7|86781.7|86830.9|86780.9|86834.7|86784.7|86830.9|86780.9|13
1632096660000|2021-09-20 00:11:00|86830.1|86780.1|86829.7|86779.7|86833.3|86783.3|86829.7|86779.7|19
1632096670000|2021-09-20 00:11:10|86833.2|86783.2|86833.4|86783.4|86834.5|86784.5|86830.3|86780.3|13
1632096680000|2021-09-20 00:11:20|86833.3|86783.3|86831.2|86781.2|86833.3|86783.3|86830.1|86780.1|21
1632096690000|2021-09-20 00:11:30|86834.7|86784.7|86832.6|86782.6|86836.6|86786.6|86829.3|86779.3|13
1632096700000|2021-09-20 00:11:40|86829.6|86779.6|86831.8|86781.8|86832.6|86782.6|86828.1|86778.1|12
1632096710000|2021-09-20 00:11:50|86830.8|86780.8|86828.5|86778.5|86837|86787|86828.5|86778.5|20
1632096720000|2021-09-20 00:12:00|86830|86780|86830.1|86780.1|86831.9|86781.9|86828.6|86778.6|22
1632096730000|2021-09-20 00:12:10|86829.6|86779.6|86832.3|86782.3|86832.3|86782.3|86829.2|86779.2|8
1632096740000|2021-09-20 00:12:20|86839.9|86789.9|86829.7|86779.7|86839.9|86789.9|86829.4|86779.4|19
1632096750000|2021-09-20 00:12:30|86829.2|86779.2|86834.6|86784.6|86834.6|86784.6|86828.5|86778.5|7
1632096760000|2021-09-20 00:12:40|86834.4|86784.4|86832.2|86782.2|86835.3|86785.3|86830.2|86780.2|17
1632096770000|2021-09-20 00:12:50|86832.5|86782.5|86830.5|86780.5|86832.5|86782.5|86827.5|86777.5|29
1632096780000|2021-09-20 00:13:00|86829.8|86779.8|86832.7|86782.7|86832.7|86782.7|86827.8|86777.8|12
1632096790000|2021-09-20 00:13:10|86830.9|86780.9|86832|86782|86833.4|86783.4|86830.4|86780.4|13
1632096800000|2021-09-20 00:13:20|86831.9|86781.9|86833.8|86783.8|86834.7|86784.7|86829.3|86779.3|6
1632096810000|2021-09-20 00:13:30|86829.7|86779.7|86834.9|86784.9|86835.2|86785.2|86829.7|86779.7|27
1632096820000|2021-09-20 00:13:40|86835.4|86785.4|86829.4|86779.4|86838|86788|86829.4|86779.4|18
1632096830000|2021-09-20 00:13:50|86832.9|86782.9|86836.7|86786.7|86836.7|86786.7|86831.7|86781.7|15
1632096840000|2021-09-20 00:14:00|86832.5|86782.5|86834.4|86784.4|86837.7|86787.7|86832.5|86782.5|12
1632096850000|2021-09-20 00:14:10|86835.3|86785.3|86833.5|86783.5|86835.3|86785.3|86830.7|86780.7|13
1632096860000|2021-09-20 00:14:20|86834|86784|86838.7|86788.7|86839.1|86789.1|86833.7|86783.7|18
1632096870000|2021-09-20 00:14:30|86838.9|86788.9|86838.3|86788.3|86838.9|86788.9|86835.2|86785.2|9
1632096880000|2021-09-20 00:14:40|86837.7|86787.7|86835.1|86785.1|86837.7|86787.7|86832.7|86782.7|15
1632096890000|2021-09-20 00:14:50|86835.3|86785.3|86837.5|86787.5|86837.5|86787.5|86833.5|86783.5|12
1632096900000|2021-09-20 00:15:00|86837.8|86787.8|86834.6|86784.6|86837.8|86787.8|86832.8|86782.8|18
1632096910000|2021-09-20 00:15:10|86833|86783|86834.9|86784.9|86836.6|86786.6|86832|86782|13
1632096920000|2021-09-20 00:15:20|86833.2|86783.2|86836|86786|86837|86787|86832.2|86782.2|12
1632096930000|2021-09-20 00:15:30|86836.5|86786.5|86834.6|86784.6|86837.1|86787.1|86834|86784|14
1632096940000|2021-09-20 00:15:40|86836.1|86786.1|86836.5|86786.5|86839.8|86789.8|86835.1|86785.1|9
1632096950000|2021-09-20 00:15:50|86833.9|86783.9|86834.9|86784.9|86837.2|86787.2|86833.9|86783.9|9
1632096960000|2021-09-20 00:16:00|86835.1|86785.1|86834.7|86784.7|86840.7|86790.7|86834.7|86784.7|8
1632096970000|2021-09-20 00:16:10|86835.3|86785.3|86833.6|86783.6|86836.2|86786.2|86831.2|86781.2|18
1632096980000|2021-09-20 00:16:20|86834.9|86784.9|86826.2|86776.2|86834.9|86784.9|86825.7|86775.7|21
1632096990000|2021-09-20 00:16:30|86825.5|86775.5|86828.1|86778.1|86829.4|86779.4|86825.5|86775.5|22
1632097000000|2021-09-20 00:16:40|86828.2|86778.2|86829.5|86779.5|86831.2|86781.2|86827|86777|16
1632097010000|2021-09-20 00:16:50|86829.6|86779.6|86828.8|86778.8|86829.6|86779.6|86824.4|86774.4|8
1632097020000|2021-09-20 00:17:00|86838.8|86768.8|86827.6|86777.6|86838.8|86780.5|86826.4|86768.8|15
1632097030000|2021-09-20 00:17:10|86827.7|86777.7|86830|86780|86844.4|86783.2|86827.7|86770.8|35
1632097040000|2021-09-20 00:17:20|86833|86783|86834.2|86784.2|86837.4|86787.4|86832.3|86782.3|18
1632097050000|2021-09-20 00:17:30|86834|86784|86838.7|86788.7|86838.7|86788.7|86834|86784|10
1632097060000|2021-09-20 00:17:40|86836.6|86786.6|86828.9|86778.9|86836.6|86786.6|86828.9|86778.9|14
1632097070000|2021-09-20 00:17:50|86830.4|86780.4|86841.2|86791.2|86841.2|86791.2|86830.4|86780.4|4
1632097080000|2021-09-20 00:18:00|86837.9|86787.9|86829.5|86779.5|86837.9|86787.9|86829.4|86779.4|19
1632097090000|2021-09-20 00:18:10|86829.3|86779.3|86828.1|86778.1|86830.2|86780.2|86827.3|86777.3|14
1632097100000|2021-09-20 00:18:20|86826.5|86776.5|86829.5|86779.5|86831|86781|86826.5|86776.5|18
1632097110000|2021-09-20 00:18:30|86831.4|86781.4|86831.5|86781.5|86831.5|86781.5|86828.2|86778.2|14
1632097120000|2021-09-20 00:18:40|86829.7|86779.7|86827.2|86777.2|86849.3|86799.3|86827.2|86777.2|10
1632097130000|2021-09-20 00:18:50|86825.7|86775.7|86825.9|86775.9|86828.9|86778.9|86825.7|86775.7|16
1632097140000|2021-09-20 00:19:00|86825.3|86775.3|86827.3|86777.3|86831.4|86781.4|86825.3|86775.3|25
1632097150000|2021-09-20 00:19:10|86824.5|86774.5|86825.8|86775.8|86837.8|86776.6|86824.5|86765.8|12
1632097160000|2021-09-20 00:19:20|86826.9|86776.9|86829.3|86779.3|86831.9|86781.9|86826.9|86776.9|11
1632097170000|2021-09-20 00:19:30|86829|86779|86829.1|86779.1|86830.2|86780.2|86827.5|86777.5|11
1632097180000|2021-09-20 00:19:40|86829.5|86779.5|86829.6|86779.6|86830.6|86780.6|86829.1|86779.1|6
1632097190000|2021-09-20 00:19:50|86829.3|86779.3|86825.4|86775.4|86832.1|86782.1|86824.3|86774.3|27
1632097200000|2021-09-20 00:20:00|86827.7|86777.7|86826.5|86776.5|86829.5|86779.5|86825.7|86775.7|11
1632097210000|2021-09-20 00:20:10|86826.6|86776.6|86829.9|86779.9|86829.9|86779.9|86825.9|86775.9|13
1632097220000|2021-09-20 00:20:20|86830.3|86780.3|86827.6|86777.6|86834.7|86784.7|86827.6|86777.6|7
1632097230000|2021-09-20 00:20:30|86829.6|86779.6|86845.6|86766|86845.6|86786.5|86822|86766|14
1632097240000|2021-09-20 00:20:40|86835.4|86785.4|86827.7|86777.7|86835.4|86785.4|86827.7|86777.7|8
1632097250000|2021-09-20 00:20:50|86829.5|86779.5|86828.4|86778.4|86831.4|86781.4|86828.4|86778.4|5
1632097260000|2021-09-20 00:21:00|86830.4|86780.4|86834.2|86784.2|86835.4|86785.4|86830.4|86780.4|6
1632097270000|2021-09-20 00:21:10|86834.1|86784.1|86832.2|86782.2|86840.6|86790.6|86829.2|86779.2|10
1632097280000|2021-09-20 00:21:20|86832|86782|86830.3|86780.3|86832|86782|86829.7|86779.7|18
1632097290000|2021-09-20 00:21:30|86830.9|86780.9|86830.9|86780.9|86831.4|86781.4|86828.8|86778.8|15
1632097300000|2021-09-20 00:21:40|86830.4|86780.4|86829.5|86779.5|86830.4|86780.4|86826.1|86776.1|19
1632097310000|2021-09-20 00:21:50|86839.8|86769.3|86830.1|86780.1|86839.8|86783.5|86829|86769.3|13
1632097320000|2021-09-20 00:22:00|86830.7|86780.7|86831.3|86781.3|86831.7|86781.7|86828.3|86778.3|11
1632097330000|2021-09-20 00:22:10|86828.8|86778.8|86828.6|86778.6|86830.1|86780.1|86825.3|86775.3|9
1632097340000|2021-09-20 00:22:20|86834.6|86784.6|86831.7|86781.7|86836.7|86786.7|86828.6|86778.6|20
1632097350000|2021-09-20 00:22:30|86831.9|86781.9|86831.8|86781.8|86831.9|86781.9|86828.7|86778.7|11
1632097360000|2021-09-20 00:22:40|86829.3|86779.3|86831|86781|86834|86784|86828.2|86778.2|13
1632097370000|2021-09-20 00:22:50|86831.1|86781.1|86831|86781|86832.1|86782.1|86829.4|86779.4|10
1632097380000|2021-09-20 00:23:00|86832.4|86782.4|86830.1|86780.1|86832.5|86782.5|86827|86777|17
1632097390000|2021-09-20 00:23:10|86829.6|86779.6|86827|86777|86830.2|86780.2|86825|86775|19
1632097400000|2021-09-20 00:23:20|86826.4|86776.4|86827.1|86777.1|86829.8|86779.8|86824|86774|25
1632097410000|2021-09-20 00:23:30|86828|86778|86825.3|86775.3|86828|86778|86824.6|86774.6|9
1632097420000|2021-09-20 00:23:40|86826.7|86776.7|86827.5|86777.5|86832.8|86782.8|86826.4|86776.4|11
1632097430000|2021-09-20 00:23:50|86826.9|86776.9|86826.8|86776.8|86828.6|86778.6|86823.6|86773.6|12
1632097440000|2021-09-20 00:24:00|86826.9|86776.9|86828.9|86778.9|86829.1|86779.1|86826.4|86776.4|15
1632097450000|2021-09-20 00:24:10|86841|86791|86828.2|86778.2|86841|86791|86826|86776|16
1632097460000|2021-09-20 00:24:20|86825|86775|86822.7|86772.7|86830.9|86780.9|86822.7|86772.7|26
1632097470000|2021-09-20 00:24:30|86824.8|86774.8|86823|86773|86826|86776|86821.6|86771.6|18
1632097480000|2021-09-20 00:24:40|86823.1|86773.1|86821.7|86771.7|86825.3|86775.3|86821.4|86771.4|16
1632097490000|2021-09-20 00:24:50|86821.9|86771.9|86822.1|86772.1|86825.3|86775.3|86821.9|86771.9|13
1632097500000|2021-09-20 00:25:00|86821.9|86771.9|86822.4|86772.4|86824.8|86774.8|86818.5|86768.5|13
1632097510000|2021-09-20 00:25:10|86824.7|86774.7|86821.3|86771.3|86824.9|86774.9|86820.1|86770.1|18
1632097520000|2021-09-20 00:25:20|86823.5|86773.5|86822|86772|86825.3|86775.3|86820.4|86770.4|15
1632097530000|2021-09-20 00:25:30|86822.7|86772.7|86820.6|86770.6|86825.3|86775.3|86815.4|86765.4|20
1632097540000|2021-09-20 00:25:40|86819.6|86769.6|86823.3|86773.3|86823.3|86773.3|86819.6|86769.6|6
1632097550000|2021-09-20 00:25:50|86820|86770|86820|86770|86821.5|86771.5|86819.3|86769.3|16
1632097560000|2021-09-20 00:26:00|86819.7|86769.7|86822.2|86772.2|86828|86778|86815.9|86765.9|13
1632097570000|2021-09-20 00:26:10|86820.6|86770.6|86818.5|86768.5|86822.8|86772.8|86817.5|86767.5|12
1632097580000|2021-09-20 00:26:20|86817.4|86767.4|86822.7|86772.7|86822.7|86772.7|86817.3|86767.3|14
1632097590000|2021-09-20 00:26:30|86822.2|86772.2|86820.6|86770.6|86823.4|86773.4|86820.1|86770.1|23
1632097600000|2021-09-20 00:26:40|86824.2|86774.2|86821.8|86771.8|86824.5|86774.5|86821.6|86771.6|13
1632097610000|2021-09-20 00:26:50|86822.2|86772.2|86819.5|86769.5|86824|86774|86819.5|86769.5|8
1632097620000|2021-09-20 00:27:00|86821.2|86771.2|86822.6|86772.6|86826.8|86776.8|86816.9|86766.9|24
1632097630000|2021-09-20 00:27:10|86821.3|86771.3|86814.2|86764.2|86821.3|86771.3|86814.2|86764.2|15
1632097640000|2021-09-20 00:27:20|86813.8|86763.8|86815.4|86765.4|86816.9|86766.9|86813.3|86763.3|10
1632097650000|2021-09-20 00:27:30|86813.6|86763.6|86812|86762|86821|86771|86811.7|86761.7|22
1632097660000|2021-09-20 00:27:40|86812.9|86762.9|86814.6|86764.6|86814.6|86764.6|86809.1|86759.1|22
1632097670000|2021-09-20 00:27:50|86816.3|86766.3|86816.9|86766.9|86818|86768|86810|86760|10
1632097680000|2021-09-20 00:28:00|86817.1|86767.1|86821.7|86771.7|86821.7|86771.7|86816.7|86766.7|21
1632097690000|2021-09-20 00:28:10|86819.9|86769.9|86820.8|86770.8|86822.8|86772.8|86818.6|86768.6|9
1632097700000|2021-09-20 00:28:20|86822.1|86772.1|86818.6|86768.6|86822.6|86772.6|86817.1|86767.1|13
1632097710000|2021-09-20 00:28:30|86820|86770|86820|86770|86821|86771|86817.6|86767.6|17
1632097720000|2021-09-20 00:28:40|86820.7|86770.7|86815.4|86765.4|86824.6|86774.6|86815.4|86765.4|17
1632097730000|2021-09-20 00:28:50|86819.2|86769.2|86819.1|86769.1|86822.1|86772.1|86815.1|86765.1|27
1632097740000|2021-09-20 00:29:00|86819.3|86769.3|86820.4|86770.4|86822.6|86772.6|86817.9|86767.9|16
1632097750000|2021-09-20 00:29:10|86820|86770|86825.2|86775.2|86825.7|86775.7|86820|86770|14
1632097760000|2021-09-20 00:29:20|86824.4|86774.4|86824|86774|86825.2|86775.2|86821.8|86771.8|21
1632097770000|2021-09-20 00:29:30|86824.8|86774.8|86825.8|86775.8|86827.3|86777.3|86824.6|86774.6|14
1632097780000|2021-09-20 00:29:40|86827.7|86777.7|86828.9|86778.9|86828.9|86778.9|86824|86774|9
1632097790000|2021-09-20 00:29:50|86830.5|86780.5|86826.2|86776.2|86830.5|86780.5|86822.8|86772.8|7
1632097800000|2021-09-20 00:30:00|86826.3|86776.3|86827.7|86777.7|86827.8|86777.8|86825.5|86775.5|8
1632097810000|2021-09-20 00:30:10|86827.4|86777.4|86823.2|86773.2|86827.8|86777.8|86823.2|86773.2|8
1632097820000|2021-09-20 00:30:20|86823.8|86773.8|86829.4|86779.4|86829.4|86779.4|86823.8|86773.8|11
1632097830000|2021-09-20 00:30:30|86827.9|86777.9|86826.4|86776.4|86828.1|86778.1|86825.5|86775.5|12
1632097840000|2021-09-20 00:30:40|86825.7|86775.7|86828.1|86778.1|86828.1|86778.1|86825.7|86775.7|6
1632097850000|2021-09-20 00:30:50|86827.1|86777.1|86824.5|86774.5|86828.2|86778.2|86824.1|86774.1|12
1632097860000|2021-09-20 00:31:00|86823.9|86773.9|86828.3|86778.3|86828.3|86778.3|86823.9|86773.9|15
1632097870000|2021-09-20 00:31:10|86826.5|86776.5|86827.6|86777.6|86830.6|86780.6|86823.7|86773.7|24
1632097880000|2021-09-20 00:31:20|86827|86777|86830|86780|86830.3|86780.3|86826.5|86776.5|12
1632097890000|2021-09-20 00:31:30|86832.2|86782.2|86834.6|86784.6|86834.8|86784.8|86827.9|86777.9|27
1632097900000|2021-09-20 00:31:40|86834.5|86784.5|86831.8|86781.8|86835|86785|86831.8|86781.8|10
1632097910000|2021-09-20 00:31:50|86830|86780|86832|86782|86836.7|86786.7|86829.4|86779.4|11
1632097920000|2021-09-20 00:32:00|86832.5|86782.5|86832.7|86782.7|86834.6|86784.6|86829|86779|16
1632097930000|2021-09-20 00:32:10|86833.2|86783.2|86833.3|86783.3|86840.8|86790.8|86829.4|86779.4|9
1632097940000|2021-09-20 00:32:20|86833.8|86783.8|86833.4|86783.4|86835.7|86785.7|86829.8|86779.8|13
1632097950000|2021-09-20 00:32:30|86832.7|86782.7|86833.9|86783.9|86833.9|86783.9|86831.9|86781.9|7
1632097960000|2021-09-20 00:32:40|86833.6|86783.6|86834.8|86784.8|86834.8|86784.8|86833.6|86783.6|5
1632097970000|2021-09-20 00:32:50|86830.4|86780.4|86831|86781|86831.8|86781.8|86830|86780|7
1632097980000|2021-09-20 00:33:00|86830.1|86780.1|86827.8|86777.8|86832|86782|86827.8|86777.8|19
1632097990000|2021-09-20 00:33:10|86829.3|86779.3|86832.6|86782.6|86833.9|86783.9|86828.9|86778.9|16
1632098000000|2021-09-20 00:33:20|86833.1|86783.1|86833.3|86783.3|86834.4|86784.4|86832.3|86782.3|12
1632098010000|2021-09-20 00:33:30|86835|86785|86832.5|86782.5|86835.3|86785.3|86831|86781|14
1632098020000|2021-09-20 00:33:40|86833.3|86783.3|86834.3|86784.3|86835.8|86785.8|86831.9|86781.9|9
1632098030000|2021-09-20 00:33:50|86834.6|86784.6|86834.3|86784.3|86834.7|86784.7|86834|86784|5
1632098040000|2021-09-20 00:34:00|86831.4|86781.4|86832.6|86782.6|86834.6|86784.6|86831.4|86781.4|12
1632098050000|2021-09-20 00:34:10|86832.5|86782.5|86833.1|86783.1|86835|86785|86831.5|86781.5|11
1632098060000|2021-09-20 00:34:20|86834.2|86784.2|86835.1|86785.1|86835.5|86785.5|86834.2|86784.2|4
1632098070000|2021-09-20 00:34:30|86835.3|86785.3|86838.9|86788.9|86838.9|86788.9|86831.5|86781.5|13
1632098080000|2021-09-20 00:34:40|86838.2|86788.2|86835.6|86785.6|86838.2|86788.2|86831.4|86781.4|10
1632098090000|2021-09-20 00:34:50|86836.1|86786.1|86832.8|86782.8|86836.5|86786.5|86831.4|86781.4|18
1632098100000|2021-09-20 00:35:00|86830.9|86780.9|86831.5|86781.5|86835.4|86785.4|86830.8|86780.8|6
1632098110000|2021-09-20 00:35:10|86829.8|86779.8|86833.3|86783.3|86834.2|86784.2|86828.6|86778.6|9
1632098120000|2021-09-20 00:35:20|86834.6|86784.6|86833.9|86783.9|86834.9|86784.9|86831.5|86781.5|7
1632098130000|2021-09-20 00:35:30|86833.3|86783.3|86830.7|86780.7|86837.8|86787.8|86830.7|86780.7|15
1632098140000|2021-09-20 00:35:40|86828.5|86778.5|86832.1|86782.1|86835.2|86785.2|86828.5|86778.5|25
1632098150000|2021-09-20 00:35:50|86830.6|86780.6|86834.5|86784.5|86835.4|86785.4|86829.6|86779.6|10
1632098160000|2021-09-20 00:36:00|86834.6|86784.6|86833.6|86783.6|86835.1|86785.1|86832.4|86782.4|15
1632098170000|2021-09-20 00:36:10|86834|86784|86831.8|86781.8|86834.6|86784.6|86831.8|86781.8|12
1632098180000|2021-09-20 00:36:20|86833.3|86783.3|86836.9|86786.9|86836.9|86786.9|86831.7|86781.7|6
1632098190000|2021-09-20 00:36:30|86837.6|86787.6|86834|86784|86838.1|86788.1|86832.4|86782.4|12
1632098200000|2021-09-20 00:36:40|86834.6|86784.6|86836.7|86786.7|86838.9|86788.9|86832.4|86782.4|10
1632098210000|2021-09-20 00:36:50|86836.3|86786.3|86839.9|86789.9|86846.6|86789.9|86836.3|86775|12
1632098220000|2021-09-20 00:37:00|86838.5|86788.5|86839|86789|86839|86789|86835|86785|15
1632098230000|2021-09-20 00:37:10|86839.1|86789.1|86836.4|86786.4|86839.8|86789.8|86834.8|86784.8|25
1632098240000|2021-09-20 00:37:20|86835.6|86785.6|86836.7|86786.7|86838.1|86788.1|86835.2|86785.2|16
1632098250000|2021-09-20 00:37:30|86838.6|86788.6|86837.4|86787.4|86840.6|86790.6|86837.4|86787.4|16
1632098260000|2021-09-20 00:37:40|86836.6|86786.6|86842|86792|86843.2|86793.2|86835.5|86785.5|19
1632098270000|2021-09-20 00:37:50|86842.6|86792.6|86841|86791|86842.6|86792.6|86837|86787|10
1632098280000|2021-09-20 00:38:00|86841.5|86791.5|86844.3|86794.3|86845.8|86795.8|86839.2|86789.2|19
1632098290000|2021-09-20 00:38:10|86843.7|86793.7|86844|86794|86845.4|86795.4|86843.3|86793.3|12
1632098300000|2021-09-20 00:38:20|86845.1|86795.1|86840.5|86790.5|86845.1|86795.1|86839.9|86789.9|18
1632098310000|2021-09-20 00:38:30|86840.4|86790.4|86839.1|86789.1|86843.5|86793.5|86839.1|86789.1|27
1632098320000|2021-09-20 00:38:40|86842.1|86792.1|86842.1|86792.1|86844.2|86794.2|86839.4|86789.4|15
1632098330000|2021-09-20 00:38:50|86843.8|86793.8|86842.7|86792.7|86843.8|86793.8|86839.3|86789.3|17
1632098340000|2021-09-20 00:39:00|86843.2|86793.2|86842.5|86792.5|86843.2|86793.2|86841|86791|11
1632098350000|2021-09-20 00:39:10|86842.7|86792.7|86842.8|86792.8|86843.7|86793.7|86841|86791|12
1632098360000|2021-09-20 00:39:20|86842.9|86792.9|86844.5|86794.5|86844.9|86794.9|86842.8|86792.8|11
1632098370000|2021-09-20 00:39:30|86841.4|86791.4|86845.5|86795.5|86847|86797|86841.4|86791.4|22
1632098380000|2021-09-20 00:39:40|86846.6|86796.6|86848.4|86798.4|86848.4|86798.4|86845.7|86795.7|9
1632098390000|2021-09-20 00:39:50|86848.5|86798.5|86845.8|86795.8|86848.9|86798.9|86845.8|86795.8|13
1632098400000|2021-09-20 00:40:00|86845.6|86795.6|86843.5|86793.5|86846.2|86796.2|86842.9|86792.9|15
1632098410000|2021-09-20 00:40:10|86843.4|86793.4|86845.8|86795.8|86847.1|86797.1|86842.7|86792.7|8
1632098420000|2021-09-20 00:40:20|86846|86796|86842.6|86792.6|86846.9|86796.9|86842.6|86792.6|16
1632098430000|2021-09-20 00:40:30|86843.3|86793.3|86838.5|86788.5|86845.8|86795.8|86838.5|86788.5|10
1632098440000|2021-09-20 00:40:40|86840.6|86790.6|86842|86792|86844.1|86794.1|86840.6|86790.6|5
1632098450000|2021-09-20 00:40:50|86837.6|86787.6|86841.4|86791.4|86842.9|86792.9|86837.6|86787.6|16
1632098460000|2021-09-20 00:41:00|86841.3|86791.3|86840.9|86790.9|86842.2|86792.2|86839.9|86789.9|16
1632098470000|2021-09-20 00:41:10|86840.5|86790.5|86841.2|86791.2|86841.2|86791.2|86840|86790|12
1632098480000|2021-09-20 00:41:20|86839.6|86789.6|86841.1|86791.1|86841.9|86791.9|86839|86789|11
1632098490000|2021-09-20 00:41:30|86840.7|86790.7|86841.8|86791.8|86841.8|86791.8|86839.7|86789.7|7
1632098500000|2021-09-20 00:41:40|86841.3|86791.3|86840.9|86790.9|86842|86792|86839.3|86789.3|9
1632098510000|2021-09-20 00:41:50|86840.7|86790.7|86843.2|86793.2|86844.3|86794.3|86840.7|86790.7|9
1632098520000|2021-09-20 00:42:00|86843|86793|86846.3|86796.3|86847.5|86797.5|86842.5|86792.5|16
1632098530000|2021-09-20 00:42:10|86847|86797|86846.8|86796.8|86848.2|86798.2|86845.1|86795.1|11
1632098540000|2021-09-20 00:42:20|86845.6|86795.6|86849.3|86799.3|86850.5|86800.5|86845.5|86795.5|14
1632098550000|2021-09-20 00:42:30|86849.9|86799.9|86847|86797|86849.9|86799.9|86846.3|86796.3|11
1632098560000|2021-09-20 00:42:40|86845.9|86795.9|86847.2|86797.2|86848.3|86798.3|86845.5|86795.5|19
1632098570000|2021-09-20 00:42:50|86847.8|86797.8|86848.6|86798.6|86848.6|86798.6|86846.5|86796.5|5
1632098580000|2021-09-20 00:43:00|86849|86799|86838.5|86788.5|86849|86799|86838.5|86788.5|12
1632098590000|2021-09-20 00:43:10|86841.7|86791.7|86843.2|86793.2|86844|86794|86841.7|86791.7|24
1632098600000|2021-09-20 00:43:20|86845|86795|86844.3|86794.3|86845|86795|86843.5|86793.5|14
1632098610000|2021-09-20 00:43:30|86844.2|86794.2|86843.5|86793.5|86844.7|86794.7|86842.2|86792.2|16
1632098620000|2021-09-20 00:43:40|86844.2|86794.2|86843.1|86793.1|86844.9|86794.9|86843|86793|7
1632098630000|2021-09-20 00:43:50|86842.3|86792.3|86843.9|86793.9|86844.8|86794.8|86842.3|86792.3|9
1632098640000|2021-09-20 00:44:00|86843.5|86793.5|86843.3|86793.3|86843.9|86793.9|86842.3|86792.3|7
1632098650000|2021-09-20 00:44:10|86842.5|86792.5|86842.8|86792.8|86844.5|86794.5|86842.5|86792.5|8
1632098660000|2021-09-20 00:44:20|86841.4|86791.4|86842.2|86792.2|86843|86793|86841.4|86791.4|4
1632098670000|2021-09-20 00:44:30|86840.9|86790.9|86841.3|86791.3|86841.9|86791.9|86839.4|86789.4|7
1632098680000|2021-09-20 00:44:40|86840.9|86790.9|86843|86793|86845|86795|86840.9|86790.9|11
1632098690000|2021-09-20 00:44:50|86843.5|86793.5|86844.4|86794.4|86844.4|86794.4|86841.4|86791.4|7
1632098700000|2021-09-20 00:45:00|86844.2|86794.2|86842.4|86792.4|86845.2|86795.2|86842.4|86792.4|6
1632098710000|2021-09-20 00:45:10|86843.4|86793.4|86843.4|86793.4|86843.4|86793.4|86842.6|86792.6|4
1632098720000|2021-09-20 00:45:20|86841.1|86791.1|86840.2|86790.2|86841.1|86791.1|86839.7|86789.7|5
1632098730000|2021-09-20 00:45:30|86840.1|86790.1|86846.1|86796.1|86846.1|86796.1|86839.7|86789.7|4
1632098740000|2021-09-20 00:45:40|86847.1|86797.1|86843.8|86793.8|86847.1|86797.1|86841.4|86791.4|6
1632098750000|2021-09-20 00:45:50|86842.5|86792.5|86842.8|86792.8|86844.6|86794.6|86841.2|86791.2|20
1632098760000|2021-09-20 00:46:00|86843.9|86793.9|86844.1|86794.1|86844.7|86794.7|86843.3|86793.3|12
1632098770000|2021-09-20 00:46:10|86844.3|86794.3|86840.5|86790.5|86847.6|86797.6|86840.5|86790.5|11
1632098780000|2021-09-20 00:46:20|86841.6|86791.6|86843|86793|86852.9|86794.8|86840.5|86781.8|8
1632098790000|2021-09-20 00:46:30|86843.9|86793.9|86844|86794|86845.3|86795.3|86843.9|86793.9|6
1632098800000|2021-09-20 00:46:40|86841.3|86791.3|86841.8|86791.8|86844.1|86794.1|86841.3|86791.3|7
1632098810000|2021-09-20 00:46:50|86843.9|86793.9|86844.5|86794.5|86845|86795|86841.7|86791.7|7
1632098820000|2021-09-20 00:47:00|86845.1|86795.1|86846.4|86796.4|86846.9|86796.9|86845.1|86795.1|6
1632098830000|2021-09-20 00:47:10|86846.2|86796.2|86846|86796|86850.4|86800.4|86840|86790|9
1632098840000|2021-09-20 00:47:20|86847.5|86797.5|86846.9|86796.9|86848.6|86798.6|86846.9|86796.9|3
1632098850000|2021-09-20 00:47:30|86847.8|86797.8|86841.7|86791.7|86853.8|86798.8|86841.7|86780.2|9
1632098860000|2021-09-20 00:47:40|86841|86791|86843.8|86793.8|86843.8|86793.8|86841|86791|5
1632098870000|2021-09-20 00:47:50|86844.2|86794.2|86844.1|86794.1|86844.7|86794.7|86844.1|86794.1|4
1632098880000|2021-09-20 00:48:00|86843.8|86793.8|86840.3|86790.3|86846.3|86796.3|86840.3|86790.3|8
1632098890000|2021-09-20 00:48:10|86839.9|86789.9|86845|86795|86857.4|86796.8|86839.9|86781|22
1632098900000|2021-09-20 00:48:20|86845.2|86795.2|86846.8|86796.8|86849.4|86799.4|86844.8|86794.8|17
1632098910000|2021-09-20 00:48:30|86846.6|86796.6|86838.4|86788.4|86853.1|86797.9|86838.4|86780|9
1632098920000|2021-09-20 00:48:40|86845.1|86795.1|86847|86797|86861.5|86797|86843.4|86783.1|10
1632098930000|2021-09-20 00:48:50|86846.5|86796.5|86849.2|86799.2|86849.2|86799.2|86846.5|86796.5|6
1632098940000|2021-09-20 00:49:00|86851.5|86801.5|86852.1|86802.1|86852.1|86802.1|86850.2|86800.2|3
1632098950000|2021-09-20 00:49:10|86850.1|86800.1|86844.4|86794.4|86850.1|86800.1|86844.2|86794.2|7
1632098960000|2021-09-20 00:49:20|86847|86797|86846.4|86796.4|86847.7|86797.7|86845|86795|7
1632098970000|2021-09-20 00:49:30|86846.2|86796.2|86847.9|86797.9|86848.1|86798.1|86846.2|86796.2|7
1632098980000|2021-09-20 00:49:40|86844.5|86794.5|86844.9|86794.9|86844.9|86794.9|86844|86794|4
1632098990000|2021-09-20 00:49:50|86842.2|86792.2|86848.5|86798.5|86848.6|86798.6|86842.2|86792.2|7
1632099000000|2021-09-20 00:50:00|86848.8|86798.8|86847.8|86797.8|86849.3|86799.3|86843.4|86793.4|9
1632099010000|2021-09-20 00:50:10|86842.7|86792.7|86847.2|86797.2|86848|86798|86842.7|86792.7|6
1632099020000|2021-09-20 00:50:20|86849.4|86799.4|86849.2|86799.2|86849.4|86799.4|86847.1|86797.1|5
1632099030000|2021-09-20 00:50:30|86845.6|86795.6|86849.6|86799.6|86850.6|86800.6|86845.6|86795.6|8
1632099040000|2021-09-20 00:50:40|86852.3|86802.3|86846.6|86796.6|86852.3|86802.3|86845.2|86795.2|6
1632099050000|2021-09-20 00:50:50|86848.8|86798.8|86847.6|86797.6|86850.8|86800.8|86846.6|86796.6|8
1632099060000|2021-09-20 00:51:00|86859|86788.8|86850.4|86800.4|86859|86800.4|86846|86788.8|11
1632099070000|2021-09-20 00:51:10|86850.2|86800.2|86846.3|86796.3|86851.4|86801.4|86846.3|86796.3|8
1632099080000|2021-09-20 00:51:20|86846.2|86796.2|86849.7|86799.7|86861.1|86803.8|86845.3|86788.7|22
1632099090000|2021-09-20 00:51:30|86849.5|86799.5|86851.8|86801.8|86865.3|86805.2|86849.5|86791.3|10
1632099100000|2021-09-20 00:51:40|86852.8|86802.8|86854.8|86804.8|86854.8|86804.8|86852.8|86802.8|5
1632099110000|2021-09-20 00:51:50|86853.2|86803.2|86850.1|86800.1|86855.9|86805.9|86848.9|86798.9|18
1632099120000|2021-09-20 00:52:00|86855.2|86805.2|86856.7|86806.7|86856.7|86806.7|86852.3|86802.3|8
1632099130000|2021-09-20 00:52:10|86852.7|86802.7|86853.4|86803.4|86863.9|86803.4|86851.1|86791.8|10
1632099140000|2021-09-20 00:52:20|86863.3|86792.2|86864.3|86792.1|86864.3|86803|86853|86792.1|3
1632099150000|2021-09-20 00:52:30|86864.5|86791.7|86855.7|86805.7|86868|86805.7|86855.7|86790.1|6
1632099160000|2021-09-20 00:52:40|86855.6|86805.6|86855.7|86805.7|86856.5|86806.5|86855.6|86805.6|3
1632099170000|2021-09-20 00:52:50|86857|86807|86863.7|86792.9|86863.7|86807|86852.6|86791.9|10
1632099180000|2021-09-20 00:53:00|86854.5|86804.5|86853.7|86803.7|86854.8|86804.8|86843.4|86793.4|17
1632099190000|2021-09-20 00:53:10|86852.9|86802.9|86852.5|86802.5|86854.9|86804.9|86852|86802|5
1632099200000|2021-09-20 00:53:20|86852|86802|86848.9|86798.9|86857.9|86802.9|86845.1|86785.2|17
1632099210000|2021-09-20 00:53:30|86850.3|86800.3|86854.7|86804.7|86854.7|86804.7|86848.8|86798.8|9
1632099220000|2021-09-20 00:53:40|86853.4|86803.4|86850.7|86800.7|86853.8|86803.8|86849.4|86799.4|15
1632099230000|2021-09-20 00:53:50|86849.7|86799.7|86853.3|86803.3|86854.6|86804.6|86849.5|86799.5|8
1632099240000|2021-09-20 00:54:00|86851.6|86801.6|86855.2|86805.2|86855.2|86805.2|86846.7|86796.7|17
1632099250000|2021-09-20 00:54:10|86853.4|86803.4|86848.8|86798.8|86854.8|86804.8|86848.8|86798.8|9
1632099260000|2021-09-20 00:54:20|86851.5|86801.5|86850.7|86800.7|86852|86802|86849.7|86799.7|11
1632099270000|2021-09-20 00:54:30|86850.4|86800.4|86850.4|86800.4|86851.4|86801.4|86848.4|86798.4|11
1632099280000|2021-09-20 00:54:40|86851.8|86801.8|86850.8|86800.8|86854.1|86804.1|86846.3|86796.3|10
1632099290000|2021-09-20 00:54:50|86863.6|86787.9|86850.9|86800.9|86863.6|86801.2|86850.8|86787.9|7
1632099300000|2021-09-20 00:55:00|86851|86801|86846.5|86796.5|86852.4|86802.4|86843.4|86793.4|14
1632099310000|2021-09-20 00:55:10|86845.4|86795.4|86850.4|86800.4|86850.4|86800.4|86845.4|86795.4|8
1632099320000|2021-09-20 00:55:20|86849.8|86799.8|86847|86797|86850.2|86800.2|86845.7|86795.7|14
1632099330000|2021-09-20 00:55:30|86848|86798|86849.8|86799.8|86850.7|86800.7|86846.2|86796.2|14
1632099340000|2021-09-20 00:55:40|86845.9|86795.9|86853.5|86803.5|86855|86805|86845.9|86795.9|11
1632099350000|2021-09-20 00:55:50|86853.2|86803.2|86849.1|86799.1|86853.9|86803.9|86848|86798|16
1632099360000|2021-09-20 00:56:00|86848.2|86798.2|86849.3|86799.3|86858.8|86800.4|86848.2|86788.5|10
1632099370000|2021-09-20 00:56:10|86852.2|86802.2|86852.3|86802.3|86852.8|86802.8|86851.1|86801.1|5
1632099380000|2021-09-20 00:56:20|86850|86800|86849.5|86799.5|86852.3|86802.3|86849.1|86799.1|10
1632099390000|2021-09-20 00:56:30|86850.7|86800.7|86852.7|86802.7|86852.7|86802.7|86849.7|86799.7|13
1632099400000|2021-09-20 00:56:40|86852.5|86802.5|86852.6|86802.6|86862.4|86803|86852.3|86791.8|5
1632099410000|2021-09-20 00:56:50|86862.5|86791.9|86849.4|86799.4|86864|86803.3|86849.4|86791.9|10
1632099420000|2021-09-20 00:57:00|86850.5|86800.5|86851|86801|86851|86801|86847|86797|15
1632099430000|2021-09-20 00:57:10|86849.3|86799.3|86849.2|86799.2|86851.1|86801.1|86848|86798|15
1632099440000|2021-09-20 00:57:20|86861.2|86789|86846.3|86796.3|86861.2|86801.4|86846.3|86789|6
1632099450000|2021-09-20 00:57:30|86848.3|86798.3|86850.5|86800.5|86850.5|86800.5|86847.1|86797.1|11
1632099460000|2021-09-20 00:57:40|86848.6|86798.6|86847.6|86797.6|86851.2|86801.2|86846|86796|12
1632099470000|2021-09-20 00:57:50|86849.1|86799.1|86851.5|86801.5|86852|86802|86846.4|86796.4|14
1632099480000|2021-09-20 00:58:00|86852.4|86802.4|86849.4|86799.4|86853.8|86803.8|86846.4|86796.4|21
1632099490000|2021-09-20 00:58:10|86848.6|86798.6|86851.6|86801.6|86855.8|86805.8|86847.9|86797.9|17
1632099500000|2021-09-20 00:58:20|86850.7|86800.7|86850|86800|86851.6|86801.6|86846.7|86796.7|9
1632099510000|2021-09-20 00:58:30|86850.8|86800.8|86852|86802|86852.9|86802.9|86849.8|86799.8|12
1632099520000|2021-09-20 00:58:40|86852.8|86802.8|86850.1|86800.1|86852.9|86802.9|86846.5|86796.5|14
1632099530000|2021-09-20 00:58:50|86850.5|86800.5|86853.2|86803.2|86853.2|86803.2|86850.5|86800.5|3
1632099540000|2021-09-20 00:59:00|86853.5|86803.5|86851.8|86801.8|86853.5|86803.5|86851.4|86801.4|10
1632099550000|2021-09-20 00:59:10|86853.1|86803.1|86848.9|86798.9|86853.1|86803.1|86847.1|86797.1|11
1632099560000|2021-09-20 00:59:20|86848.8|86798.8|86846.6|86796.6|86850.1|86800.1|86846.6|86796.6|17
1632099570000|2021-09-20 00:59:30|86846.4|86796.4|86849.2|86799.2|86853.4|86803.4|86846.4|86796.4|18
1632099580000|2021-09-20 00:59:40|86842.4|86792.4|86846.6|86796.6|86847.9|86797.9|86842.4|86792.4|14
1632099590000|2021-09-20 00:59:50|86847.8|86797.8|86848.8|86798.8|86848.8|86798.8|86846.4|86796.4|16
1632099600000|2021-09-20 01:00:00|86849.1|86799.1|86848|86798|86849.1|86799.1|86846.1|86796.1|18
1632099610000|2021-09-20 01:00:10|86849.9|86799.9|86848.5|86798.5|86849.9|86799.9|86848.2|86798.2|11
1632099620000|2021-09-20 01:00:20|86846.7|86796.7|86848.8|86798.8|86850|86800|86846.7|86796.7|12
1632099630000|2021-09-20 01:00:30|86848.6|86798.6|86849.4|86799.4|86861.3|86801.1|86848.5|86789.2|8
1632099640000|2021-09-20 01:00:40|86849|86799|86848.5|86798.5|86850|86800|86847.1|86797.1|19
1632099650000|2021-09-20 01:00:50|86849.9|86799.9|86848.5|86798.5|86849.9|86799.9|86848.5|86798.5|5
1632099660000|2021-09-20 01:01:00|86862.2|86785|86849.2|86799.2|86862.2|86799.2|86839.4|86785|18
1632099670000|2021-09-20 01:01:10|86851.1|86801.1|86847|86797|86851.1|86801.1|86844.5|86794.5|18
1632099680000|2021-09-20 01:01:20|86847.9|86797.9|86848.9|86798.9|86848.9|86798.9|86847.3|86797.3|11
1632099690000|2021-09-20 01:01:30|86850.6|86800.6|86849.4|86799.4|86850.8|86800.8|86849.1|86799.1|18
1632099700000|2021-09-20 01:01:40|86849.1|86799.1|86851.5|86801.5|86852.7|86802.7|86847.5|86797.5|24
1632099710000|2021-09-20 01:01:50|86850.5|86800.5|86851.8|86801.8|86852.4|86802.4|86850.5|86800.5|7
1632099720000|2021-09-20 01:02:00|86852.4|86802.4|86849.1|86799.1|86852.4|86802.4|86849.1|86799.1|25
1632099730000|2021-09-20 01:02:10|86849.4|86799.4|86848.5|86798.5|86853.1|86803.1|86846.8|86796.8|24
1632099740000|2021-09-20 01:02:20|86849.1|86799.1|86852|86802|86852.6|86802.6|86844.6|86794.6|26
1632099750000|2021-09-20 01:02:30|86852.7|86802.7|86850.1|86800.1|86852.7|86802.7|86847.1|86797.1|21
1632099760000|2021-09-20 01:02:40|86849.1|86799.1|86849.5|86799.5|86854.7|86804.7|86848.6|86798.6|23
1632099770000|2021-09-20 01:02:50|86850.9|86800.9|86853.8|86803.8|86854.8|86804.8|86849.9|86799.9|13
1632099780000|2021-09-20 01:03:00|86853.9|86803.9|86856.7|86806.7|86856.7|86806.7|86852.4|86802.4|21
1632099790000|2021-09-20 01:03:10|86857.2|86807.2|86854.3|86804.3|86857.6|86807.6|86852.4|86802.4|19
1632099800000|2021-09-20 01:03:20|86854.4|86804.4|86851.9|86801.9|86857|86807|86850.7|86800.7|18
1632099810000|2021-09-20 01:03:30|86854.3|86804.3|86855.2|86805.2|86857.4|86807.4|86853.4|86803.4|21
1632099820000|2021-09-20 01:03:40|86855.6|86805.6|86858.1|86808.1|86858.8|86808.8|86854.8|86804.8|11
1632099830000|2021-09-20 01:03:50|86857.9|86807.9|86855.7|86805.7|86857.9|86807.9|86855.7|86805.7|4
1632099840000|2021-09-20 01:04:00|86856.2|86806.2|86854.9|86804.9|86856.4|86806.4|86854.9|86804.9|10
1632099850000|2021-09-20 01:04:10|86855.2|86805.2|86855.9|86805.9|86856.7|86806.7|86854.9|86804.9|10
1632099860000|2021-09-20 01:04:20|86855.7|86805.7|86853.9|86803.9|86856.6|86806.6|86852.8|86802.8|9
1632099870000|2021-09-20 01:04:30|86854.4|86804.4|86856.2|86806.2|86857.5|86807.5|86854.4|86804.4|17
1632099880000|2021-09-20 01:04:40|86855|86805|86854.1|86804.1|86859.1|86809.1|86851.4|86801.4|14
1632099890000|2021-09-20 01:04:50|86857.1|86807.1|86858.9|86808.9|86859.3|86809.3|86851.6|86801.6|17
1632099900000|2021-09-20 01:05:00|86859.1|86809.1|86859.2|86809.2|86859.2|86809.2|86856|86806|22
1632099910000|2021-09-20 01:05:10|86856.6|86806.6|86857.7|86807.7|86860.4|86810.4|86856.6|86806.6|18
1632099920000|2021-09-20 01:05:20|86857|86807|86857|86807|86860.9|86810.9|86856.8|86806.8|10
1632099930000|2021-09-20 01:05:30|86857.7|86807.7|86862.2|86812.2|86863.9|86813.9|86857.7|86807.7|23
1632099940000|2021-09-20 01:05:40|86861.5|86811.5|86861.2|86811.2|86862.1|86812.1|86857.1|86807.1|32
1632099950000|2021-09-20 01:05:50|86858.5|86808.5|86858|86808|86858.5|86808.5|86857.3|86807.3|7
1632099960000|2021-09-20 01:06:00|86857.9|86807.9|86862|86812|86871.2|86812|86857.9|86794.1|12
1632099970000|2021-09-20 01:06:10|86860.7|86810.7|86861.8|86811.8|86861.8|86811.8|86859.3|86809.3|10
1632099980000|2021-09-20 01:06:20|86862.7|86812.7|86863.3|86813.3|86863.4|86813.4|86860.6|86810.6|19
1632099990000|2021-09-20 01:06:30|86864.1|86814.1|86863.4|86813.4|86864.3|86814.3|86859.9|86809.9|20
1632100000000|2021-09-20 01:06:40|86863.7|86813.7|86864.3|86814.3|86865.1|86815.1|86860.8|86810.8|11
1632100010000|2021-09-20 01:06:50|86861.2|86811.2|86863.1|86813.1|86864.2|86814.2|86858.4|86808.4|17
1632100020000|2021-09-20 01:07:00|86863.9|86813.9|86862.2|86812.2|86870.7|86814.2|86857|86799.1|24
1632100030000|2021-09-20 01:07:10|86862.5|86812.5|86861.9|86811.9|86864.9|86814.9|86861.4|86811.4|14
1632100040000|2021-09-20 01:07:20|86863.4|86813.4|86862.9|86812.9|86864.4|86814.4|86862.8|86812.8|8
1632100050000|2021-09-20 01:07:30|86862.5|86812.5|86861.5|86811.5|86862.6|86812.6|86859.7|86809.7|9
1632100060000|2021-09-20 01:07:40|86858.5|86808.5|86859.4|86809.4|86861.4|86811.4|86858.5|86808.5|9
1632100070000|2021-09-20 01:07:50|86857.4|86807.4|86874.1|86799.3|86875.9|86809.5|86857.4|86798|10
1632100080000|2021-09-20 01:08:00|86870.8|86798.9|86860.7|86810.7|86877.4|86813|86860.7|86798.9|13
1632100090000|2021-09-20 01:08:10|86860.3|86810.3|86862.5|86812.5|86862.5|86812.5|86859.8|86809.8|9
1632100100000|2021-09-20 01:08:20|86862.8|86812.8|86862.3|86812.3|86864.1|86814.1|86858.6|86808.6|19
1632100110000|2021-09-20 01:08:30|86862.4|86812.4|86862.7|86812.7|86864.3|86814.3|86861.1|86811.1|25
1632100120000|2021-09-20 01:08:40|86863.4|86813.4|86864.9|86814.9|86865.1|86815.1|86862.2|86812.2|11
1632100130000|2021-09-20 01:08:50|86864.3|86814.3|86862.6|86812.6|86864.3|86814.3|86862.6|86812.6|7
1632100140000|2021-09-20 01:09:00|86863.8|86813.8|86864.3|86814.3|86865|86815|86860.6|86810.6|15
1632100150000|2021-09-20 01:09:10|86864.1|86814.1|86862|86812|86866.4|86816.4|86861.4|86811.4|18
1632100160000|2021-09-20 01:09:20|86858.2|86808.2|86860.1|86810.1|86863.4|86813.4|86858.2|86808.2|13
1632100170000|2021-09-20 01:09:30|86856.7|86806.7|86859.7|86809.7|86861|86811|86856.7|86806.7|12
1632100180000|2021-09-20 01:09:40|86859.9|86809.9|86860.5|86810.5|86862.6|86812.6|86859.2|86809.2|12
1632100190000|2021-09-20 01:09:50|86860.8|86810.8|86864.1|86814.1|86866.9|86816.9|86860.8|86810.8|26
1632100200000|2021-09-20 01:10:00|86866|86816|86865.4|86815.4|86866.1|86816.1|86865.2|86815.2|11
1632100210000|2021-09-20 01:10:10|86865.7|86815.7|86867.4|86817.4|86867.6|86817.6|86864|86814|11
1632100220000|2021-09-20 01:10:20|86867.5|86817.5|86865.7|86815.7|86868.3|86818.3|86863.7|86813.7|25
1632100230000|2021-09-20 01:10:30|86864|86814|86864.9|86814.9|86865.4|86815.4|86863.7|86813.7|18
1632100240000|2021-09-20 01:10:40|86864.3|86814.3|86866.7|86816.7|86867.9|86817.9|86864.1|86814.1|22
1632100250000|2021-09-20 01:10:50|86866.2|86816.2|86863.1|86813.1|86866.6|86816.6|86862.3|86812.3|21
1632100260000|2021-09-20 01:11:00|86863|86813|86864.6|86814.6|86864.9|86814.9|86861.1|86811.1|16
1632100270000|2021-09-20 01:11:10|86861.8|86811.8|86865.6|86815.6|86865.8|86815.8|86861.8|86811.8|8
1632100280000|2021-09-20 01:11:20|86865.4|86815.4|86865.7|86815.7|86865.7|86815.7|86863.4|86813.4|9
1632100290000|2021-09-20 01:11:30|86866|86816|86863.2|86813.2|86866|86816|86862|86812|15
1632100300000|2021-09-20 01:11:40|86864.1|86814.1|86866.6|86816.6|86866.6|86816.6|86859.1|86809.1|22
1632100310000|2021-09-20 01:11:50|86866.8|86816.8|86865.7|86815.7|86867|86817|86862.8|86812.8|19
1632100320000|2021-09-20 01:12:00|86866.1|86816.1|86864.9|86814.9|86866.1|86816.1|86861.3|86811.3|11
1632100330000|2021-09-20 01:12:10|86864.8|86814.8|86864.9|86814.9|86864.9|86814.9|86864.8|86814.8|2
1632100340000|2021-09-20 01:12:20|86864.6|86814.6|86863.9|86813.9|86869.1|86815|86862.3|86796.2|22
1632100350000|2021-09-20 01:12:30|86864.9|86814.9|86866.1|86816.1|86875.3|86816.9|86863.2|86805.1|11
1632100360000|2021-09-20 01:12:40|86864.9|86814.9|86863.3|86813.3|86866.9|86816.9|86861.4|86811.4|21
1632100370000|2021-09-20 01:12:50|86864.2|86814.2|86864.7|86814.7|86865.1|86815.1|86861.7|86811.7|7
1632100380000|2021-09-20 01:13:00|86864|86814|86864.8|86814.8|86865.9|86815.9|86862.8|86812.8|11
1632100390000|2021-09-20 01:13:10|86865.5|86815.5|86865|86815|86865.6|86815.6|86862.5|86812.5|8
1632100400000|2021-09-20 01:13:20|86865.4|86815.4|86864.5|86814.5|86866.5|86816.5|86862.6|86812.6|10
1632100410000|2021-09-20 01:13:30|86865.1|86815.1|86864.2|86814.2|86866.7|86816.7|86863.4|86813.4|9
1632100420000|2021-09-20 01:13:40|86865.9|86815.9|86863.4|86813.4|86865.9|86815.9|86863.4|86813.4|14
1632100430000|2021-09-20 01:13:50|86863.9|86813.9|86865.7|86815.7|86867.1|86817.1|86863.9|86813.9|11
1632100440000|2021-09-20 01:14:00|86866.5|86816.5|86865.4|86815.4|86868.6|86818.6|86865.4|86815.4|16
1632100450000|2021-09-20 01:14:10|86864.1|86814.1|86865.6|86815.6|86866.1|86816.1|86864.1|86814.1|6
1632100460000|2021-09-20 01:14:20|86864.9|86814.9|86865.1|86815.1|86867|86817|86864.3|86814.3|20
1632100470000|2021-09-20 01:14:30|86864.7|86814.7|86861.8|86811.8|86865.4|86815.4|86861.6|86811.6|22
1632100480000|2021-09-20 01:14:40|86865.4|86815.4|86865.4|86815.4|86867.3|86817.3|86861.9|86811.9|24
1632100490000|2021-09-20 01:14:50|86865.5|86815.5|86864|86814|86871.3|86815.9|86859.7|86799.7|16
1632100500000|2021-09-20 01:15:00|86864.7|86814.7|86865.1|86815.1|86866.2|86816.2|86862.1|86812.1|17
1632100510000|2021-09-20 01:15:10|86864.2|86814.2|86865.4|86815.4|86866.1|86816.1|86864|86814|21
1632100520000|2021-09-20 01:15:20|86864.5|86814.5|86867.3|86817.3|86867.3|86817.3|86863.4|86813.4|21
1632100530000|2021-09-20 01:15:30|86868.6|86818.6|86865.5|86815.5|86868.6|86818.6|86864.9|86814.9|13
1632100540000|2021-09-20 01:15:40|86863.2|86813.2|86864|86814|86866.3|86816.3|86862.3|86812.3|16
1632100550000|2021-09-20 01:15:50|86864.6|86814.6|86865.6|86815.6|86866|86816|86861.6|86811.6|11
1632100560000|2021-09-20 01:16:00|86866.5|86816.5|86866.8|86816.8|86876.8|86816.8|86865.8|86804.4|9
1632100570000|2021-09-20 01:16:10|86864|86814|86865.1|86815.1|86865.1|86815.1|86863.6|86813.6|11
1632100580000|2021-09-20 01:16:20|86863.8|86813.8|86863.2|86813.2|86863.8|86813.8|86861.3|86811.3|5
1632100590000|2021-09-20 01:16:30|86867.7|86817.7|86861.8|86811.8|86869.6|86819.6|86861.2|86811.2|11
1632100600000|2021-09-20 01:16:40|86860.1|86810.1|86863.5|86813.5|86876.7|86817.7|86857.7|86798.7|10
1632100610000|2021-09-20 01:16:50|86866.3|86816.3|86867.3|86817.3|86867.4|86817.4|86866.3|86816.3|7
1632100620000|2021-09-20 01:17:00|86867.4|86817.4|86866.6|86816.6|86867.4|86817.4|86862.8|86812.8|10
1632100630000|2021-09-20 01:17:10|86867.8|86817.8|86863.2|86813.2|86867.8|86817.8|86861.6|86811.6|14
1632100640000|2021-09-20 01:17:20|86864.8|86814.8|86863|86813|86865.7|86815.7|86862|86812|25
1632100650000|2021-09-20 01:17:30|86862|86812|86866.7|86816.7|86866.7|86816.7|86862|86812|6
1632100660000|2021-09-20 01:17:40|86867.1|86817.1|86864.6|86814.6|86867.5|86817.5|86863.8|86813.8|8
1632100670000|2021-09-20 01:17:50|86865.6|86815.6|86864.5|86814.5|86867.3|86817.3|86863.2|86813.2|15
1632100680000|2021-09-20 01:18:00|86864.4|86814.4|86866.2|86816.2|86866.6|86816.6|86863.9|86813.9|6
1632100690000|2021-09-20 01:18:10|86865.4|86815.4|86867.1|86817.1|86867.1|86817.1|86862.9|86812.9|16
1632100700000|2021-09-20 01:18:20|86867.7|86817.7|86867|86817|86867.7|86817.7|86863|86813|15
1632100710000|2021-09-20 01:18:30|86867.6|86817.6|86873.3|86823.3|86873.5|86823.5|86866|86816|23
1632100720000|2021-09-20 01:18:40|86872.9|86822.9|86873|86823|86875.5|86825.5|86871.8|86821.8|19
1632100730000|2021-09-20 01:18:50|86872.6|86822.6|86873.4|86823.4|86873.7|86823.7|86872.3|86822.3|18
1632100740000|2021-09-20 01:19:00|86872.9|86822.9|86872.7|86822.7|86873.2|86823.2|86870.8|86820.8|12
1632100750000|2021-09-20 01:19:10|86871.2|86821.2|86886.2|86809.9|86886.2|86823.4|86870.9|86809.9|16
1632100760000|2021-09-20 01:19:20|86883.3|86810.2|86873.6|86823.6|86884.7|86824.2|86871.1|86810.2|18
1632100770000|2021-09-20 01:19:30|86872|86822|86872.1|86822.1|86873.5|86823.5|86871.4|86821.4|15
1632100780000|2021-09-20 01:19:40|86871.7|86821.7|86872.9|86822.9|86872.9|86822.9|86871.3|86821.3|14
1632100790000|2021-09-20 01:19:50|86871.3|86821.3|86870.4|86820.4|86873.7|86823.7|86870.4|86820.4|13
1632100800000|2021-09-20 01:20:00|86870.6|86820.6|86871.2|86821.2|86872.5|86822.5|86869.8|86819.8|19
1632100810000|2021-09-20 01:20:10|86872.1|86822.1|86873.3|86823.3|86874.2|86824.2|86868.6|86818.6|23
1632100820000|2021-09-20 01:20:20|86869.5|86819.5|86872.7|86822.7|86873.1|86823.1|86869.5|86819.5|18
1632100830000|2021-09-20 01:20:30|86872.6|86822.6|86872.5|86822.5|86885.3|86822.6|86872.1|86810.2|6
1632100840000|2021-09-20 01:20:40|86873|86823|86873|86823|86883.7|86823.8|86872|86813.2|12
1632100850000|2021-09-20 01:20:50|86871|86821|86870.2|86820.2|86873|86823|86870.2|86820.2|17
1632100860000|2021-09-20 01:21:00|86870.9|86820.9|86870.4|86820.4|86872.1|86822.1|86869.8|86819.8|13
1632100870000|2021-09-20 01:21:10|86870|86820|86871.5|86821.5|86872|86822|86866.8|86816.8|14
1632100880000|2021-09-20 01:21:20|86871.7|86821.7|86871.3|86821.3|86884.1|86823.2|86869.5|86809|11
1632100890000|2021-09-20 01:21:30|86871.7|86821.7|86871.3|86821.3|86871.8|86821.8|86869.3|86819.3|16
1632100900000|2021-09-20 01:21:40|86871.8|86821.8|86871.3|86821.3|86872.4|86822.4|86870.7|86820.7|7
1632100910000|2021-09-20 01:21:50|86870.3|86820.3|86869.5|86819.5|86870.6|86820.6|86867.8|86817.8|9
1632100920000|2021-09-20 01:22:00|86870.2|86820.2|86876|86826|86876|86826|86868.9|86818.9|10
1632100930000|2021-09-20 01:22:10|86867.8|86817.8|86874.6|86824.6|86874.6|86824.6|86867.8|86817.8|16
1632100940000|2021-09-20 01:22:20|86874.9|86824.9|86872.5|86822.5|86875.1|86825.1|86871.4|86821.4|16
1632100950000|2021-09-20 01:22:30|86873.3|86823.3|86875|86825|86875.1|86825.1|86872.8|86822.8|14
1632100960000|2021-09-20 01:22:40|86873.1|86823.1|86871.5|86821.5|86874.5|86824.5|86869.1|86819.1|22
1632100970000|2021-09-20 01:22:50|86868.9|86818.9|86870.8|86820.8|86870.8|86820.8|86866.9|86816.9|9
1632100980000|2021-09-20 01:23:00|86871.7|86821.7|86875|86825|86884.5|86834.5|86869.5|86819.5|20
1632100990000|2021-09-20 01:23:10|86872.5|86822.5|86872.8|86822.8|86874.2|86824.2|86871.1|86821.1|15
1632101000000|2021-09-20 01:23:20|86875.1|86825.1|86881.7|86831.7|86884.3|86834.3|86871.7|86821.7|11
1632101010000|2021-09-20 01:23:30|86882.6|86832.6|86873.9|86823.9|86882.6|86832.6|86869.6|86819.6|18
1632101020000|2021-09-20 01:23:40|86873.5|86823.5|86876.7|86826.7|86876.8|86826.8|86873.2|86823.2|7
1632101030000|2021-09-20 01:23:50|86876.9|86826.9|86876.6|86826.6|86877.7|86827.7|86872|86822|6
1632101040000|2021-09-20 01:24:00|86875.7|86825.7|86881.3|86807.8|86885.5|86830|86867.1|86807.8|24
1632101050000|2021-09-20 01:24:10|86873.8|86823.8|86874|86824|86881|86831|86873.6|86823.6|25
1632101060000|2021-09-20 01:24:20|86874.6|86824.6|86883.5|86810.6|86883.7|86824.6|86870.3|86809.8|18
1632101070000|2021-09-20 01:24:30|86867.1|86817.1|86864.4|86814.4|86867.1|86817.1|86862|86812|7
1632101080000|2021-09-20 01:24:40|86863.8|86813.8|86866.4|86816.4|86870.5|86820.5|86863.5|86813.5|12
1632101090000|2021-09-20 01:24:50|86883.4|86813|86869.1|86819.1|86883.4|86820|86868.4|86813|7
1632101100000|2021-09-20 01:25:00|86869.9|86819.9|86882|86809.1|86882|86820.6|86865.8|86809.1|15
1632101110000|2021-09-20 01:25:10|86880.4|86830.4|86885.2|86814.1|86889.1|86830.5|86872.9|86814.1|17
1632101120000|2021-09-20 01:25:20|86886.1|86814.2|86867.3|86817.3|86886.1|86823.8|86866.8|86813.9|10
1632101130000|2021-09-20 01:25:30|86868|86818|86869.6|86819.6|86869.6|86819.6|86864.9|86814.9|12
1632101140000|2021-09-20 01:25:40|86870.2|86820.2|86863|86813|86870.2|86820.2|86863|86813|4
1632101150000|2021-09-20 01:25:50|86883.9|86803.1|86872.6|86822.6|86884.4|86824.8|86867.1|86800.6|13
1632101160000|2021-09-20 01:26:00|86871.4|86821.4|86872.8|86822.8|86884.9|86824.3|86871.4|86812.7|15
1632101170000|2021-09-20 01:26:10|86883.4|86810.9|86875.7|86825.7|86886.8|86828.1|86875.3|86810.9|18
1632101180000|2021-09-20 01:26:20|86876|86826|86867.6|86817.6|86878.9|86828.9|86867.6|86817.6|14
1632101190000|2021-09-20 01:26:30|86871.6|86821.6|86867.2|86817.2|86873.3|86823.3|86867.2|86817.2|20
1632101200000|2021-09-20 01:26:40|86866.4|86816.4|86880.3|86810.1|86881.8|86825.6|86865.1|86808.7|15
1632101210000|2021-09-20 01:26:50|86881.8|86809.7|86871|86821|86881.8|86823.9|86867.9|86809.7|19
1632101220000|2021-09-20 01:27:00|86882.3|86811.5|86881.3|86808.9|86883.9|86822.4|86870|86808.9|29
1632101230000|2021-09-20 01:27:10|86869.9|86819.9|86863.6|86813.6|86880.1|86819.9|86861.6|86807.6|18
1632101240000|2021-09-20 01:27:20|86864.4|86814.4|86864.6|86814.6|86868.6|86818.6|86862.2|86812.2|12
1632101250000|2021-09-20 01:27:30|86865.8|86815.8|86865.6|86815.6|86866.6|86816.6|86863.3|86813.3|5
1632101260000|2021-09-20 01:27:40|86885|86800.4|86883.9|86798.7|86886.4|86805.2|86882.8|86797.3|10
1632101270000|2021-09-20 01:27:50|86883.7|86799.3|86882.8|86810.9|86885.1|86824.3|86865.6|86797.2|13
1632101280000|2021-09-20 01:28:00|86884.7|86809|86877.8|86807.4|86885.2|86818.1|86867.9|86805.4|12
1632101290000|2021-09-20 01:28:10|86862.8|86812.8|86860.6|86810.6|86867.1|86817.1|86860.6|86810.6|10
1632101300000|2021-09-20 01:28:20|86863.3|86813.3|86860.4|86810.4|86865.3|86815.3|86860.4|86810.4|5
1632101310000|2021-09-20 01:28:30|86863.1|86813.1|86869.8|86819.8|86873.7|86823.7|86861.7|86811.7|10
1632101320000|2021-09-20 01:28:40|86867.5|86817.5|86873.6|86802.8|86880.3|86818.2|86865.7|86799.4|9
1632101330000|2021-09-20 01:28:50|86863.2|86813.2|86874.4|86803.3|86878.6|86815.1|86863.2|86800.2|14
1632101340000|2021-09-20 01:29:00|86864.7|86814.7|86867.8|86817.8|86882.6|86820.3|86864.2|86802.8|19
1632101350000|2021-09-20 01:29:10|86867.1|86817.1|86867|86817|86878.1|86828.1|86867|86817|19
1632101360000|2021-09-20 01:29:20|86868.8|86818.8|86873.2|86823.2|86874.4|86824.4|86868.8|86818.8|16
1632101370000|2021-09-20 01:29:30|86888.2|86838.2|86874.2|86824.2|86888.2|86838.2|86872.3|86822.3|10
1632101380000|2021-09-20 01:29:40|86875.2|86825.2|86872.8|86822.8|86879.1|86829.1|86872.5|86822.5|14
1632101390000|2021-09-20 01:29:50|86873.2|86823.2|86868.6|86818.6|86883.9|86823.2|86864.6|86810.6|12
1632101400000|2021-09-20 01:30:00|86868.9|86818.9|86871.4|86821.4|86874|86824|86867.6|86817.6|40
1632101410000|2021-09-20 01:30:10|86871.3|86821.3|86865.9|86815.9|86871.3|86821.3|86863.7|86813.7|24
1632101420000|2021-09-20 01:30:20|86866.6|86816.6|86870.2|86820.2|86872|86822|86863|86813|16
1632101430000|2021-09-20 01:30:30|86870.7|86820.7|86860.3|86810.3|86871|86821|86859.6|86809.6|16
1632101440000|2021-09-20 01:30:40|86861.3|86811.3|86860.7|86810.7|86864.7|86814.7|86860.3|86810.3|18
1632101450000|2021-09-20 01:30:50|86860.1|86810.1|86859.8|86809.8|86864.3|86814.3|86859.8|86809.8|12
1632101460000|2021-09-20 01:31:00|86860.6|86810.6|86876.7|86805.8|86876.9|86816.7|86860.6|86805.8|14
1632101470000|2021-09-20 01:31:10|86876.1|86804.5|86888.2|86814.4|86889.2|86815|86875.2|86803.1|7
1632101480000|2021-09-20 01:31:20|86881.7|86810|86883.7|86812.6|86883.7|86823.1|86869.9|86810|8
1632101490000|2021-09-20 01:31:30|86864.1|86814.1|86859.8|86809.8|86866.5|86816.5|86859.8|86809.8|8
1632101500000|2021-09-20 01:31:40|86863.1|86813.1|86865|86815|86865.9|86815.9|86863.1|86813.1|9
1632101510000|2021-09-20 01:31:50|86865.1|86815.1|86901.3|86819.1|86901.3|86828.6|86861.7|86807.5|15
1632101520000|2021-09-20 01:32:00|86894.4|86817.8|86883.3|86833.3|86897.8|86837.5|86881.2|86815.5|32
1632101530000|2021-09-20 01:32:10|86886.2|86836.2|86891.5|86841.5|86905.9|86846.8|86881.7|86827|35
1632101540000|2021-09-20 01:32:20|86891.8|86841.8|86895.7|86845.7|86897.6|86847.6|86890.7|86840.7|27
1632101550000|2021-09-20 01:32:30|86895.2|86845.2|86895.6|86845.6|86897.1|86847.1|86890.6|86840.6|29
1632101560000|2021-09-20 01:32:40|86893.7|86843.7|86896|86846|86896.5|86846.5|86891.7|86841.7|21
1632101570000|2021-09-20 01:32:50|86894.6|86844.6|86900.9|86850.9|86900.9|86850.9|86887.4|86837.4|31
1632101580000|2021-09-20 01:33:00|86901.1|86851.1|86899.3|86849.3|86908.7|86858.7|86896.7|86846.7|39
1632101590000|2021-09-20 01:33:10|86899|86849|86902.5|86852.5|86904.6|86854.6|86899|86849|18
1632101600000|2021-09-20 01:33:20|86903.1|86853.1|86908.3|86858.3|86910.7|86860.7|86902.5|86852.5|21
1632101610000|2021-09-20 01:33:30|86907.9|86857.9|86911.6|86861.6|86914.1|86864.1|86905.6|86855.6|33
1632101620000|2021-09-20 01:33:40|86910.9|86860.9|86912.2|86862.2|86913.5|86863.5|86908.5|86858.5|24
1632101630000|2021-09-20 01:33:50|86911.9|86861.9|86916.9|86866.9|86931.2|86881.2|86910.1|86860.1|35
1632101640000|2021-09-20 01:34:00|86917.3|86867.3|86914.8|86864.8|86917.3|86867.3|86913.4|86863.4|33
1632101650000|2021-09-20 01:34:10|86914.2|86864.2|86914.4|86864.4|86915.3|86865.3|86914.1|86864.1|9
1632101660000|2021-09-20 01:34:20|86914.9|86864.9|86912.8|86862.8|86915.3|86865.3|86912.8|86862.8|18
1632101670000|2021-09-20 01:34:30|86913.3|86863.3|86909|86859|86913.3|86863.3|86908.2|86858.2|27
1632101680000|2021-09-20 01:34:40|86907.3|86857.3|86911.4|86861.4|86911.4|86861.4|86907.3|86857.3|12
1632101690000|2021-09-20 01:34:50|86912.8|86862.8|86913.3|86863.3|86916.4|86866.4|86911.9|86861.9|10
1632101700000|2021-09-20 01:35:00|86915.9|86865.9|86913|86863|86918.1|86868.1|86913|86863|22
1632101710000|2021-09-20 01:35:10|86912.9|86862.9|86915.1|86865.1|86918.4|86868.4|86912.9|86862.9|14
1632101720000|2021-09-20 01:35:20|86915.3|86865.3|86915.1|86865.1|86916.2|86866.2|86912.7|86862.7|12
1632101730000|2021-09-20 01:35:30|86913.6|86863.6|86914.5|86864.5|86916.8|86866.8|86913.6|86863.6|9
1632101740000|2021-09-20 01:35:40|86912.3|86862.3|86917.2|86867.2|86917.2|86867.2|86912.3|86862.3|14
1632101750000|2021-09-20 01:35:50|86916|86866|86915.6|86865.6|86918.7|86868.7|86915.3|86865.3|12
1632101760000|2021-09-20 01:36:00|86915.8|86865.8|86917|86867|86919.2|86869.2|86915.6|86865.6|9
1632101770000|2021-09-20 01:36:10|86916.7|86866.7|86919.2|86869.2|86921.9|86871.9|86915.5|86865.5|25
1632101780000|2021-09-20 01:36:20|86917.2|86867.2|86918.6|86868.6|86919.2|86869.2|86915.6|86865.6|68
1632101790000|2021-09-20 01:36:30|86919|86869|86917.2|86867.2|86919.2|86869.2|86914.5|86864.5|62
1632101800000|2021-09-20 01:36:40|86916.1|86866.1|86917.5|86867.5|86920|86870|86915.1|86865.1|58
1632101810000|2021-09-20 01:36:50|86917.7|86867.7|86920.8|86870.8|86922.7|86872.7|86915.3|86865.3|52
1632101820000|2021-09-20 01:37:00|86921.3|86871.3|86919.8|86869.8|86922|86872|86918.8|86868.8|32
1632101830000|2021-09-20 01:37:10|86920|86870|86917.4|86867.4|86922.3|86872.3|86914.9|86864.9|48
1632101840000|2021-09-20 01:37:20|86918.7|86868.7|86918.6|86868.6|86919.5|86869.5|86916.5|86866.5|52
1632101850000|2021-09-20 01:37:30|86918.7|86868.7|86924.7|86874.7|86926|86876|86917.8|86867.8|50
1632101860000|2021-09-20 01:37:40|86923.2|86873.2|86923.2|86873.2|86926|86876|86920.3|86870.3|57
1632101870000|2021-09-20 01:37:50|86921.3|86871.3|86920.5|86870.5|86922.3|86872.3|86919.8|86869.8|29
1632101880000|2021-09-20 01:38:00|86923.5|86873.5|86921|86871|86924.9|86874.9|86919.7|86869.7|36
1632101890000|2021-09-20 01:38:10|86920.1|86870.1|86918.3|86868.3|86921.3|86871.3|86917.5|86867.5|67
1632101900000|2021-09-20 01:38:20|86918.9|86868.9|86919.6|86869.6|86921.8|86871.8|86917.8|86867.8|67
1632101910000|2021-09-20 01:38:30|86919.1|86869.1|86920.1|86870.1|86921.6|86871.6|86917.8|86867.8|68
1632101920000|2021-09-20 01:38:40|86919.6|86869.6|86920.4|86870.4|86921.6|86871.6|86918.9|86868.9|66
1632101930000|2021-09-20 01:38:50|86921.1|86871.1|86921.2|86871.2|86924.6|86874.6|86919|86869|74
1632101940000|2021-09-20 01:39:00|86921.8|86871.8|86920.6|86870.6|86922.4|86872.4|86918.5|86868.5|68
1632101950000|2021-09-20 01:39:10|86920.5|86870.5|86921.6|86871.6|86922.3|86872.3|86917.5|86867.5|68
1632101960000|2021-09-20 01:39:20|86921.7|86871.7|86919|86869|86922.1|86872.1|86918.4|86868.4|71
1632101970000|2021-09-20 01:39:30|86920.1|86870.1|86920.5|86870.5|86921.7|86871.7|86918.8|86868.8|68
1632101980000|2021-09-20 01:39:40|86921.2|86871.2|86921.1|86871.1|86924.7|86874.7|86920.3|86870.3|70
1632101990000|2021-09-20 01:39:50|86922.6|86872.6|86920.7|86870.7|86923.8|86873.8|86920.7|86870.7|62
1632102000000|2021-09-20 01:40:00|86920.6|86870.6|86921.9|86871.9|86922.8|86872.8|86917.6|86867.6|36
1632102010000|2021-09-20 01:40:10|86921.3|86871.3|86921.3|86871.3|86922.8|86872.8|86918.3|86868.3|71
1632102020000|2021-09-20 01:40:20|86921.2|86871.2|86921.5|86871.5|86925.5|86875.5|86919.4|86869.4|69
1632102030000|2021-09-20 01:40:30|86921.8|86871.8|86924.4|86874.4|86924.4|86874.4|86919.9|86869.9|21
1632102040000|2021-09-20 01:40:40|86928.4|86878.4|86922.7|86872.7|86928.4|86878.4|86922.2|86872.2|28
1632102050000|2021-09-20 01:40:50|86923|86873|86920.6|86870.6|86924.4|86874.4|86918.6|86868.6|51
1632102060000|2021-09-20 01:41:00|86921.2|86871.2|86921.8|86871.8|86924.1|86874.1|86917.8|86867.8|63
1632102070000|2021-09-20 01:41:10|86921.3|86871.3|86920.1|86870.1|86923.3|86873.3|86919|86869|51
1632102080000|2021-09-20 01:41:20|86921.3|86871.3|86923.7|86873.7|86924.7|86874.7|86920.4|86870.4|51
1632102090000|2021-09-20 01:41:30|86927.9|86877.9|86923.7|86873.7|86928.8|86878.8|86922.1|86872.1|34
1632102100000|2021-09-20 01:41:40|86922.6|86872.6|86923.4|86873.4|86926.6|86876.6|86922.4|86872.4|71
1632102110000|2021-09-20 01:41:50|86922.1|86872.1|86923.8|86873.8|86925.2|86875.2|86920.4|86870.4|72
1632102120000|2021-09-20 01:42:00|86924.6|86874.6|86923.6|86873.6|86925.6|86875.6|86921.4|86871.4|64
1632102130000|2021-09-20 01:42:10|86924.4|86874.4|86932.1|86882.1|86935.2|86885.2|86922.6|86872.6|68
1632102140000|2021-09-20 01:42:20|86931.7|86881.7|86932.9|86882.9|86933.6|86883.6|86930.1|86880.1|40
1632102150000|2021-09-20 01:42:30|86932.8|86882.8|86929|86879|86932.8|86882.8|86928.6|86878.6|24
1632102160000|2021-09-20 01:42:40|86928.2|86878.2|86932.2|86882.2|86935.1|86885.1|86928.1|86878.1|39
1632102170000|2021-09-20 01:42:50|86932.7|86882.7|86935.4|86885.4|86939.7|86889.7|86932|86882|25
1632102180000|2021-09-20 01:43:00|86936.6|86886.6|86928.3|86878.3|86936.6|86886.6|86922.7|86872.7|49
1632102190000|2021-09-20 01:43:10|86929.6|86879.6|86924.4|86874.4|86929.6|86879.6|86922.6|86872.6|35
1632102200000|2021-09-20 01:43:20|86926.6|86876.6|86922.8|86872.8|86929.5|86879.5|86922.4|86872.4|70
1632102210000|2021-09-20 01:43:30|86922.2|86872.2|86922.6|86872.6|86929.1|86879.1|86920.1|86870.1|64
1632102220000|2021-09-20 01:43:40|86919.3|86869.3|86927.5|86877.5|86927.5|86877.5|86919.3|86869.3|46
1632102230000|2021-09-20 01:43:50|86924.9|86874.9|86921|86871|86924.9|86874.9|86918.6|86868.6|49
1632102240000|2021-09-20 01:44:00|86920|86870|86925.4|86875.4|86925.4|86875.4|86919.3|86869.3|61
1632102250000|2021-09-20 01:44:10|86926.4|86876.4|86921.6|86871.6|86926.4|86876.4|86921.2|86871.2|72
1632102260000|2021-09-20 01:44:20|86920.7|86870.7|86922.3|86872.3|86925.1|86875.1|86920.2|86870.2|60
1632102270000|2021-09-20 01:44:30|86922.9|86872.9|86919.8|86869.8|86925.8|86875.8|86914|86864|74
1632102280000|2021-09-20 01:44:40|86920.2|86870.2|86923.1|86873.1|86925.4|86875.4|86912.1|86862.1|44
1632102290000|2021-09-20 01:44:50|86923.2|86873.2|86923.6|86873.6|86926.9|86876.9|86918.9|86868.9|77
1632102300000|2021-09-20 01:45:00|86923.5|86873.5|86922.7|86872.7|86925.4|86875.4|86916.7|86866.7|71
1632102310000|2021-09-20 01:45:10|86921.9|86871.9|86910.7|86860.7|86921.9|86871.9|86907.5|86857.5|62
1632102320000|2021-09-20 01:45:20|86913.3|86863.3|86904.6|86854.6|86913.3|86863.3|86902.4|86852.4|34
1632102330000|2021-09-20 01:45:30|86905.2|86855.2|86918|86868|86919.4|86869.4|86905.2|86855.2|55
1632102340000|2021-09-20 01:45:40|86917.6|86867.6|86913.7|86863.7|86919.5|86869.5|86911.5|86861.5|65
1632102350000|2021-09-20 01:45:50|86914|86864|86913.8|86863.8|86916.1|86866.1|86913.6|86863.6|37
1632102360000|2021-09-20 01:46:00|86913.5|86863.5|86914.1|86864.1|86914.9|86864.9|86912.6|86862.6|49
1632102370000|2021-09-20 01:46:10|86914.5|86864.5|86923.2|86873.2|86924.1|86874.1|86912.3|86862.3|68
1632102380000|2021-09-20 01:46:20|86924.8|86874.8|86926.2|86876.2|86928.4|86878.4|86915.8|86865.8|23
1632102390000|2021-09-20 01:46:30|86926.1|86876.1|86928.5|86878.5|86930.6|86880.6|86923.3|86873.3|24
1632102400000|2021-09-20 01:46:40|86929.9|86879.9|86928.8|86878.8|86932.7|86882.7|86928.1|86878.1|31
1632102410000|2021-09-20 01:46:50|86927.7|86877.7|86915.6|86865.6|86927.9|86877.9|86915.6|86865.6|33
1632102420000|2021-09-20 01:47:00|86918.4|86868.4|86919.5|86869.5|86921|86871|86916.6|86866.6|25
1632102430000|2021-09-20 01:47:10|86919.4|86869.4|86923.6|86873.6|86924.5|86874.5|86917.2|86867.2|25
1632102440000|2021-09-20 01:47:20|86923.3|86873.3|86922.1|86872.1|86923.3|86873.3|86916.6|86866.6|14
1632102450000|2021-09-20 01:47:30|86922.6|86872.6|86927.1|86877.1|86927.2|86877.2|86922.6|86872.6|30
1632102460000|2021-09-20 01:47:40|86926|86876|86921.4|86871.4|86926|86876|86920.6|86870.6|33
1632102470000|2021-09-20 01:47:50|86919.9|86869.9|86917.5|86867.5|86923|86873|86916.3|86866.3|36
1632102480000|2021-09-20 01:48:00|86917|86867|86920.3|86870.3|86922.6|86872.6|86916.5|86866.5|48
1632102490000|2021-09-20 01:48:10|86920.4|86870.4|86924.5|86874.5|86926.7|86876.7|86919.6|86869.6|33
1632102500000|2021-09-20 01:48:20|86924.6|86874.6|86923.4|86873.4|86925.9|86875.9|86922.4|86872.4|22
1632102510000|2021-09-20 01:48:30|86923.8|86873.8|86925.8|86875.8|86925.8|86875.8|86923|86873|10
1632102520000|2021-09-20 01:48:40|86922.8|86872.8|86920.9|86870.9|86923.8|86873.8|86916.3|86866.3|35
1632102530000|2021-09-20 01:48:50|86919.9|86869.9|86922|86872|86925.9|86875.9|86919.1|86869.1|23
1632102540000|2021-09-20 01:49:00|86923.2|86873.2|86918.9|86868.9|86924.6|86874.6|86917.7|86867.7|49
1632102550000|2021-09-20 01:49:10|86918.2|86868.2|86918.2|86868.2|86920.7|86870.7|86918.2|86868.2|38
1632102560000|2021-09-20 01:49:20|86918.1|86868.1|86920.5|86870.5|86920.6|86870.6|86917.3|86867.3|23
1632102570000|2021-09-20 01:49:30|86917.2|86867.2|86919.3|86869.3|86923|86873|86916.5|86866.5|24
1632102580000|2021-09-20 01:49:40|86919|86869|86916.3|86866.3|86919.6|86869.6|86913.9|86863.9|27
1632102590000|2021-09-20 01:49:50|86915.8|86865.8|86921.1|86871.1|86921.4|86871.4|86915.8|86865.8|30
1632102600000|2021-09-20 01:50:00|86922.8|86872.8|86920.7|86870.7|86922.8|86872.8|86918|86868|32
1632102610000|2021-09-20 01:50:10|86920.9|86870.9|86920.7|86870.7|86924.8|86874.8|86919.9|86869.9|44
1632102620000|2021-09-20 01:50:20|86920.4|86870.4|86920.1|86870.1|86925.5|86875.5|86920.1|86870.1|18
1632102630000|2021-09-20 01:50:30|86919.2|86869.2|86920.7|86870.7|86923.4|86873.4|86919.2|86869.2|39
1632102640000|2021-09-20 01:50:40|86921.5|86871.5|86917.3|86867.3|86921.7|86871.7|86915.2|86865.2|38
1632102650000|2021-09-20 01:50:50|86917|86867|86919.3|86869.3|86919.7|86869.7|86916.8|86866.8|47
1632102660000|2021-09-20 01:51:00|86920.3|86870.3|86922.1|86872.1|86924.6|86874.6|86917.9|86867.9|25
1632102670000|2021-09-20 01:51:10|86921.9|86871.9|86920.8|86870.8|86925.3|86875.3|86919.7|86869.7|29
1632102680000|2021-09-20 01:51:20|86920.5|86870.5|86921.4|86871.4|86922.7|86872.7|86920.2|86870.2|26
1632102690000|2021-09-20 01:51:30|86921.6|86871.6|86918|86868|86925.3|86875.3|86914.5|86864.5|27
1632102700000|2021-09-20 01:51:40|86920.5|86870.5|86912.9|86862.9|86920.5|86870.5|86912.9|86862.9|13
1632102710000|2021-09-20 01:51:50|86912.1|86862.1|86922.2|86872.2|86922.2|86872.2|86912.1|86862.1|40
1632102720000|2021-09-20 01:52:00|86918|86868|86917.8|86867.8|86924.2|86874.2|86917.4|86867.4|31
1632102730000|2021-09-20 01:52:10|86919.5|86869.5|86921.8|86871.8|86924.7|86874.7|86917|86867|34
1632102740000|2021-09-20 01:52:20|86921.7|86871.7|86917.9|86867.9|86924.6|86874.6|86916.6|86866.6|27
1632102750000|2021-09-20 01:52:30|86917.7|86867.7|86920.4|86870.4|86923.5|86873.5|86915.1|86865.1|24
1632102760000|2021-09-20 01:52:40|86922|86872|86918.8|86868.8|86922|86872|86918|86868|19
1632102770000|2021-09-20 01:52:50|86919.6|86869.6|86917|86867|86920|86870|86915|86865|25
1632102780000|2021-09-20 01:53:00|86919.2|86869.2|86918.1|86868.1|86920.7|86870.7|86912.6|86862.6|23
1632102790000|2021-09-20 01:53:10|86917.3|86867.3|86916.5|86866.5|86922.4|86872.4|86914.5|86864.5|25
1632102800000|2021-09-20 01:53:20|86913.9|86863.9|86921.2|86871.2|86923.3|86873.3|86913.5|86863.5|22
1632102810000|2021-09-20 01:53:30|86922.6|86872.6|86920.9|86870.9|86923.6|86873.6|86919.8|86869.8|19
1632102820000|2021-09-20 01:53:40|86921.3|86871.3|86917.3|86867.3|86924.9|86874.9|86916.9|86866.9|21
1632102830000|2021-09-20 01:53:50|86915.7|86865.7|86917.6|86867.6|86920.7|86870.7|86915.7|86865.7|21
1632102840000|2021-09-20 01:54:00|86916.9|86866.9|86917.9|86867.9|86923.6|86873.6|86916.9|86866.9|29
1632102850000|2021-09-20 01:54:10|86918.8|86868.8|86923.7|86873.7|86924.6|86874.6|86916.7|86866.7|23
1632102860000|2021-09-20 01:54:20|86920.5|86870.5|86920|86870|86923.7|86873.7|86919.8|86869.8|23
1632102870000|2021-09-20 01:54:30|86920.4|86870.4|86921.6|86871.6|86923.2|86873.2|86919.9|86869.9|26
1632102880000|2021-09-20 01:54:40|86921.8|86871.8|86921.4|86871.4|86921.8|86871.8|86916.7|86866.7|35
1632102890000|2021-09-20 01:54:50|86921.7|86871.7|86920.2|86870.2|86922.8|86872.8|86916.9|86866.9|32
1632102900000|2021-09-20 01:55:00|86920.3|86870.3|86918.9|86868.9|86921.8|86871.8|86918.5|86868.5|26
1632102910000|2021-09-20 01:55:10|86922.1|86872.1|86921.2|86871.2|86924.9|86874.9|86919.3|86869.3|23
1632102920000|2021-09-20 01:55:20|86922.6|86872.6|86921.5|86871.5|86926.3|86876.3|86913|86863|36
1632102930000|2021-09-20 01:55:30|86921.3|86871.3|86923.9|86873.9|86925.3|86875.3|86920|86870|34
1632102940000|2021-09-20 01:55:40|86923|86873|86924.1|86874.1|86925|86875|86920.7|86870.7|17
1632102950000|2021-09-20 01:55:50|86924|86874|86918.3|86868.3|86924.3|86874.3|86917.6|86867.6|17
1632102960000|2021-09-20 01:56:00|86918.4|86868.4|86918.3|86868.3|86918.5|86868.5|86915|86865|22
1632102970000|2021-09-20 01:56:10|86917.2|86867.2|86916.9|86866.9|86918.6|86868.6|86915.1|86865.1|25
1632102980000|2021-09-20 01:56:20|86927.3|86877.3|86917.1|86867.1|86928.3|86878.3|86916.8|86866.8|31
1632102990000|2021-09-20 01:56:30|86917.4|86867.4|86923.2|86873.2|86924.2|86874.2|86917.4|86867.4|17
1632103000000|2021-09-20 01:56:40|86920.7|86870.7|86925.8|86875.8|86927.8|86877.8|86920.7|86870.7|32
1632103010000|2021-09-20 01:56:50|86926.3|86876.3|86919|86869|86928.3|86878.3|86918|86868|22
1632103020000|2021-09-20 01:57:00|86918.4|86868.4|86931.9|86881.9|86934.8|86884.8|86917.1|86867.1|29
1632103030000|2021-09-20 01:57:10|86929.3|86879.3|86930.2|86880.2|86935.3|86885.3|86928.1|86878.1|26
1632103040000|2021-09-20 01:57:20|86931.6|86881.6|86924.9|86874.9|86933.5|86883.5|86923.4|86873.4|25
1632103050000|2021-09-20 01:57:30|86924.1|86874.1|86925.4|86875.4|86927.8|86877.8|86920.9|86870.9|33
1632103060000|2021-09-20 01:57:40|86926.2|86876.2|86930.7|86880.7|86930.7|86880.7|86923.7|86873.7|42
1632103070000|2021-09-20 01:57:50|86930.3|86880.3|86927.2|86877.2|86931.6|86881.6|86927.1|86877.1|33
1632103080000|2021-09-20 01:58:00|86927.1|86877.1|86926.3|86876.3|86928.4|86878.4|86924.7|86874.7|33
1632103090000|2021-09-20 01:58:10|86927|86877|86925|86875|86927.7|86877.7|86923.4|86873.4|28
1632103100000|2021-09-20 01:58:20|86926.2|86876.2|86925.4|86875.4|86928.9|86878.9|86923.8|86873.8|33
1632103110000|2021-09-20 01:58:30|86926.7|86876.7|86929.1|86879.1|86932.1|86882.1|86924.4|86874.4|44
1632103120000|2021-09-20 01:58:40|86928.3|86878.3|86927.9|86877.9|86929.3|86879.3|86926.1|86876.1|21
1632103130000|2021-09-20 01:58:50|86928.7|86878.7|86928.7|86878.7|86929.2|86879.2|86925.9|86875.9|23
1632103140000|2021-09-20 01:59:00|86928.1|86878.1|86926.3|86876.3|86928.1|86878.1|86922.8|86872.8|48
1632103150000|2021-09-20 01:59:10|86925.9|86875.9|86922.2|86872.2|86930.3|86880.3|86920.3|86870.3|33
1632103160000|2021-09-20 01:59:20|86924.1|86874.1|86924.5|86874.5|86925.5|86875.5|86920.1|86870.1|25
1632103170000|2021-09-20 01:59:30|86923.1|86873.1|86923.1|86873.1|86925.5|86875.5|86922.7|86872.7|19
1632103180000|2021-09-20 01:59:40|86923|86873|86926.1|86876.1|86927.9|86877.9|86922.1|86872.1|19
1632103190000|2021-09-20 01:59:50|86925.3|86875.3|86927.2|86877.2|86928.6|86878.6|86920.9|86870.9|36
1632103200000|2021-09-20 02:00:00|86926.8|86876.8|86924|86874|86929.3|86879.3|86923.9|86873.9|59
1632103210000|2021-09-20 02:00:10|86924.5|86874.5|86923.8|86873.8|86926|86876|86923|86873|30
1632103220000|2021-09-20 02:00:20|86924.9|86874.9|86930.4|86880.4|86930.4|86880.4|86923.8|86873.8|29
1632103230000|2021-09-20 02:00:30|86928.3|86878.3|86928.6|86878.6|86930.6|86880.6|86926.4|86876.4|31
1632103240000|2021-09-20 02:00:40|86928.7|86878.7|86927|86877|86929.2|86879.2|86927|86877|19
1632103250000|2021-09-20 02:00:50|86926.3|86876.3|86927.8|86877.8|86930.4|86880.4|86925.2|86875.2|46
1632103260000|2021-09-20 02:01:00|86925.1|86875.1|86925|86875|86930.2|86880.2|86920.9|86870.9|21
1632103270000|2021-09-20 02:01:10|86920.1|86870.1|86926.8|86876.8|86928.6|86878.6|86920.1|86870.1|32
1632103280000|2021-09-20 02:01:20|86925.9|86875.9|86928.1|86878.1|86929.6|86879.6|86924.7|86874.7|32
1632103290000|2021-09-20 02:01:30|86927.1|86877.1|86928.1|86878.1|86929.7|86879.7|86922.7|86872.7|41
1632103300000|2021-09-20 02:01:40|86928.7|86878.7|86923.4|86873.4|86928.7|86878.7|86921.2|86871.2|20
1632103310000|2021-09-20 02:01:50|86925.2|86875.2|86925.9|86875.9|86928.2|86878.2|86923.3|86873.3|13
1632103320000|2021-09-20 02:02:00|86926.3|86876.3|86927.9|86877.9|86928.9|86878.9|86923.6|86873.6|16
1632103330000|2021-09-20 02:02:10|86928.3|86878.3|86924.4|86874.4|86928.3|86878.3|86923|86873|35
1632103340000|2021-09-20 02:02:20|86924.9|86874.9|86930.6|86880.6|86930.6|86880.6|86923|86873|27
1632103350000|2021-09-20 02:02:30|86931.2|86881.2|86931.5|86881.5|86932.5|86882.5|86926.2|86876.2|27
1632103360000|2021-09-20 02:02:40|86930.4|86880.4|86923.7|86873.7|86930.4|86880.4|86923.7|86873.7|31
1632103370000|2021-09-20 02:02:50|86924.3|86874.3|86929.7|86879.7|86929.7|86879.7|86923.5|86873.5|21
1632103380000|2021-09-20 02:03:00|86929.5|86879.5|86931.2|86881.2|86931.4|86881.4|86927.2|86877.2|25
1632103390000|2021-09-20 02:03:10|86929.8|86879.8|86930.2|86880.2|86932.7|86882.7|86923.2|86873.2|52
1632103400000|2021-09-20 02:03:20|86929.1|86879.1|86926.8|86876.8|86929.7|86879.7|86921.9|86871.9|14
1632103410000|2021-09-20 02:03:30|86924.8|86874.8|86929|86879|86930.2|86880.2|86924.6|86874.6|25
1632103420000|2021-09-20 02:03:40|86928.6|86878.6|86931.1|86881.1|86932.1|86882.1|86928.2|86878.2|24
1632103430000|2021-09-20 02:03:50|86929|86879|86930.2|86880.2|86931.8|86881.8|86928.7|86878.7|29
1632103440000|2021-09-20 02:04:00|86929.8|86879.8|86932.2|86882.2|86933|86883|86927.4|86877.4|45
1632103450000|2021-09-20 02:04:10|86931.3|86881.3|86923.8|86873.8|86931.3|86881.3|86923.4|86873.4|21
1632103460000|2021-09-20 02:04:20|86925|86875|86932.3|86882.3|86932.3|86882.3|86922.4|86872.4|25
1632103470000|2021-09-20 02:04:30|86931.2|86881.2|86925.9|86875.9|86934.3|86884.3|86925.9|86875.9|19
1632103480000|2021-09-20 02:04:40|86926.4|86876.4|86930.9|86880.9|86930.9|86880.9|86924.9|86874.9|18
1632103490000|2021-09-20 02:04:50|86929.3|86879.3|86929.6|86879.6|86933.5|86883.5|86924.7|86874.7|43
1632103500000|2021-09-20 02:05:00|86928.4|86878.4|86930.2|86880.2|86931.6|86881.6|86922.9|86872.9|31
1632103510000|2021-09-20 02:05:10|86930.4|86880.4|86925.5|86875.5|86930.4|86880.4|86924.9|86874.9|31
1632103520000|2021-09-20 02:05:20|86925.3|86875.3|86919.6|86869.6|86928|86878|86919.6|86869.6|25
1632103530000|2021-09-20 02:05:30|86920.3|86870.3|86921.7|86871.7|86921.7|86871.7|86919.5|86869.5|6
1632103540000|2021-09-20 02:05:40|86920|86870|86919.1|86869.1|86920|86870|86918.5|86868.5|13
1632103550000|2021-09-20 02:05:50|86919.3|86869.3|86930.4|86880.4|86931|86881|86919|86869|48
1632103560000|2021-09-20 02:06:00|86930.3|86880.3|86926.6|86876.6|86933.2|86883.2|86920.4|86870.4|46
1632103570000|2021-09-20 02:06:10|86926.1|86876.1|86929.1|86879.1|86935|86885|86926.1|86876.1|44
1632103580000|2021-09-20 02:06:20|86927.3|86877.3|86930.2|86880.2|86931.5|86881.5|86922.7|86872.7|51
1632103590000|2021-09-20 02:06:30|86928.5|86878.5|86925.7|86875.7|86929.6|86879.6|86921.9|86871.9|30
1632103600000|2021-09-20 02:06:40|86930.2|86880.2|86926.8|86876.8|86931.3|86881.3|86926|86876|50
1632103610000|2021-09-20 02:06:50|86925.9|86875.9|86924.9|86874.9|86927.2|86877.2|86923.5|86873.5|18
1632103620000|2021-09-20 02:07:00|86925.5|86875.5|86921.7|86871.7|86925.5|86875.5|86920.4|86870.4|14
1632103630000|2021-09-20 02:07:10|86921.5|86871.5|86920.9|86870.9|86927.6|86877.6|86920.6|86870.6|12
1632103640000|2021-09-20 02:07:20|86922|86872|86940.8|86890.8|86940.8|86890.8|86920.8|86870.8|33
1632103650000|2021-09-20 02:07:30|86945.5|86895.5|86932.7|86882.7|86945.5|86895.5|86927.9|86877.9|67
1632103660000|2021-09-20 02:07:40|86931.8|86881.8|86928.8|86878.8|86932.5|86882.5|86924.7|86874.7|36
1632103670000|2021-09-20 02:07:50|86929|86879|86927.2|86877.2|86934.6|86884.6|86922.4|86872.4|29
1632103680000|2021-09-20 02:08:00|86929.1|86879.1|86926.4|86876.4|86932.6|86882.6|86925.8|86875.8|38
1632103690000|2021-09-20 02:08:10|86927.3|86877.3|86928.9|86878.9|86930.1|86880.1|86925|86875|31
1632103700000|2021-09-20 02:08:20|86929.3|86879.3|86927.6|86877.6|86932.1|86882.1|86921.3|86871.3|35
1632103710000|2021-09-20 02:08:30|86928.3|86878.3|86930.6|86880.6|86941.1|86891.1|86927.6|86877.6|35
1632103720000|2021-09-20 02:08:40|86927.5|86877.5|86931.3|86881.3|86934.2|86884.2|86927.3|86877.3|18
1632103730000|2021-09-20 02:08:50|86931.5|86881.5|86932.8|86882.8|86933.7|86883.7|86928.7|86878.7|55
1632103740000|2021-09-20 02:09:00|86933|86883|86928.3|86878.3|86933|86883|86928.3|86878.3|35
1632103750000|2021-09-20 02:09:10|86929.4|86879.4|86936.5|86886.5|86938.6|86888.6|86928.5|86878.5|36
1632103760000|2021-09-20 02:09:20|86936|86886|86926.4|86876.4|86936.7|86886.7|86924.7|86874.7|25
1632103770000|2021-09-20 02:09:30|86927.6|86877.6|86931.2|86881.2|86948.3|86898.3|86924.9|86874.9|34
1632103780000|2021-09-20 02:09:40|86930.2|86880.2|86932.7|86882.7|86934.3|86884.3|86927.1|86877.1|19
1632103790000|2021-09-20 02:09:50|86932.6|86882.6|86935.9|86885.9|86939.1|86889.1|86929.4|86879.4|23
1632103800000|2021-09-20 02:10:00|86932.4|86882.4|86935.2|86885.2|86935.9|86885.9|86931.1|86881.1|29
1632103810000|2021-09-20 02:10:10|86934.9|86884.9|86958|86908|86960|86910|86934.3|86884.3|46
1632103820000|2021-09-20 02:10:20|86957.8|86907.8|86952.4|86902.4|86957.8|86907.8|86952.1|86902.1|35
1632103830000|2021-09-20 02:10:30|86951.8|86901.8|86970.9|86920.9|86976|86926|86951.3|86901.3|21
1632103840000|2021-09-20 02:10:40|86969.8|86919.8|86967.1|86917.1|86969.9|86919.9|86965.5|86915.5|35
1632103850000|2021-09-20 02:10:50|86967.2|86917.2|86976.1|86926.1|86977.3|86927.3|86967.2|86917.2|15
1632103860000|2021-09-20 02:11:00|86976.2|86926.2|86967.6|86917.6|86976.5|86926.5|86967.6|86917.6|20
1632103870000|2021-09-20 02:11:10|86968.5|86918.5|86979.3|86929.3|86995.4|86945.4|86968.4|86918.4|48
1632103880000|2021-09-20 02:11:20|86980.1|86930.1|86976.4|86926.4|86983.7|86933.7|86976.3|86926.3|25
1632103890000|2021-09-20 02:11:30|86976.9|86926.9|86977.6|86927.6|86979.7|86929.7|86976.5|86926.5|15
1632103900000|2021-09-20 02:11:40|86976.9|86926.9|86975.8|86925.8|86979.8|86929.8|86975.1|86925.1|19
1632103910000|2021-09-20 02:11:50|86975.9|86925.9|86977.5|86927.5|86977.6|86927.6|86975.6|86925.6|18
1632103920000|2021-09-20 02:12:00|86977.6|86927.6|86976.8|86926.8|86977.6|86927.6|86974.1|86924.1|29
1632103930000|2021-09-20 02:12:10|86976.2|86926.2|86984.5|86934.5|86998.8|86948.8|86976.2|86926.2|35
1632103940000|2021-09-20 02:12:20|86985.2|86935.2|86992.7|86942.7|87003.2|86953.2|86984.5|86934.5|31
1632103950000|2021-09-20 02:12:30|86987.9|86937.9|86988.1|86938.1|86989.3|86939.3|86986.9|86936.9|16
1632103960000|2021-09-20 02:12:40|86988.6|86938.6|86992.2|86942.2|86993.2|86943.2|86987.7|86937.7|24
1632103970000|2021-09-20 02:12:50|86992.1|86942.1|86982.8|86932.8|86992.6|86942.6|86982.8|86932.8|18
1632103980000|2021-09-20 02:13:00|86989.4|86939.4|86985.8|86935.8|86990.7|86940.7|86983.9|86933.9|18
1632103990000|2021-09-20 02:13:10|86993.4|86943.4|86988.3|86938.3|86993.4|86943.4|86986.6|86936.6|11
1632104000000|2021-09-20 02:13:20|86988|86938|86987.9|86937.9|86988.7|86938.7|86986.2|86936.2|21
1632104010000|2021-09-20 02:13:30|86987.5|86937.5|86988.7|86938.7|86994.5|86944.5|86987.5|86937.5|27
1632104020000|2021-09-20 02:13:40|86988.8|86938.8|86997|86947|87005.6|86955.6|86988.2|86938.2|43
1632104030000|2021-09-20 02:13:50|86997.5|86947.5|86995.1|86945.1|86997.5|86947.5|86992|86942|33
1632104040000|2021-09-20 02:14:00|86994.2|86944.2|86991|86941|86994.2|86944.2|86990.5|86940.5|24
1632104050000|2021-09-20 02:14:10|86990.8|86940.8|86990.1|86940.1|86996.3|86946.3|86989.7|86939.7|31
1632104060000|2021-09-20 02:14:20|86990.9|86940.9|86989.7|86939.7|86991.4|86941.4|86989|86939|21
1632104070000|2021-09-20 02:14:30|86989.9|86939.9|86991.3|86941.3|86995.7|86945.7|86989.8|86939.8|36
1632104080000|2021-09-20 02:14:40|86991.7|86941.7|86989.6|86939.6|86991.7|86941.7|86987.8|86937.8|18
1632104090000|2021-09-20 02:14:50|86989.4|86939.4|86989.2|86939.2|86989.7|86939.7|86988.8|86938.8|11
1632104100000|2021-09-20 02:15:00|86989.1|86939.1|86988.4|86938.4|86990.5|86940.5|86987.4|86937.4|23
1632104110000|2021-09-20 02:15:10|86988.8|86938.8|86996.7|86946.7|86996.7|86946.7|86987.5|86937.5|22
1632104120000|2021-09-20 02:15:20|86994.1|86944.1|86991.8|86941.8|86994.5|86944.5|86989.8|86939.8|29
1632104130000|2021-09-20 02:15:30|86991.7|86941.7|86988|86938|86995.3|86945.3|86988|86938|14
1632104140000|2021-09-20 02:15:40|86992|86942|86990.6|86940.6|86992|86942|86988.8|86938.8|13
1632104150000|2021-09-20 02:15:50|86990.8|86940.8|86991.1|86941.1|86992.3|86942.3|86990.8|86940.8|10
1632104160000|2021-09-20 02:16:00|86990.7|86940.7|86993.9|86943.9|87000.7|86950.7|86990.7|86940.7|27
1632104170000|2021-09-20 02:16:10|86994|86944|87003.7|86953.7|87028.9|86978.9|86992.7|86942.7|24
1632104180000|2021-09-20 02:16:20|87011.9|86941.3|86998.2|86948.2|87011.9|86950.9|86997|86941.3|23
1632104190000|2021-09-20 02:16:30|86998.3|86948.3|87004.2|86954.2|87005.7|86955.7|86997.7|86947.7|27
1632104200000|2021-09-20 02:16:40|87002.6|86952.6|87001.9|86951.9|87003.9|86953.9|87001.4|86951.4|16
1632104210000|2021-09-20 02:16:50|87002.2|86952.2|87002.8|86952.8|87004.9|86954.9|86999.2|86949.2|21
1632104220000|2021-09-20 02:17:00|87002.4|86952.4|87000.8|86950.8|87003.3|86953.3|86999.9|86949.9|36
1632104230000|2021-09-20 02:17:10|87002.2|86952.2|87009.7|86959.7|87010.7|86960.7|87000.6|86950.6|18
1632104240000|2021-09-20 02:17:20|87007.4|86957.4|87004.5|86954.5|87007.7|86957.7|87003.7|86953.7|24
1632104250000|2021-09-20 02:17:30|87004.8|86954.8|87005.5|86955.5|87007.4|86957.4|87001.8|86951.8|27
1632104260000|2021-09-20 02:17:40|87005.6|86955.6|87001.9|86951.9|87005.7|86955.7|87001.9|86951.9|10
1632104270000|2021-09-20 02:17:50|87002.2|86952.2|87001|86951|87002.4|86952.4|87000.4|86950.4|25
1632104280000|2021-09-20 02:18:00|87000.7|86950.7|87003.1|86953.1|87003.5|86953.5|86999.8|86949.8|25
1632104290000|2021-09-20 02:18:10|87001.6|86951.6|87002.4|86952.4|87006.1|86956.1|87000.8|86950.8|28
1632104300000|2021-09-20 02:18:20|87002.6|86952.6|86999.9|86949.9|87003|86953|86999.1|86949.1|25
1632104310000|2021-09-20 02:18:30|87000.2|86950.2|87000.9|86950.9|87000.9|86950.9|87000.1|86950.1|18
1632104320000|2021-09-20 02:18:40|87000.4|86950.4|87001.9|86951.9|87003.5|86953.5|87000.4|86950.4|15
1632104330000|2021-09-20 02:18:50|87002.2|86952.2|87002.3|86952.3|87003.4|86953.4|87001.1|86951.1|27
1632104340000|2021-09-20 02:19:00|87002.1|86952.1|87006.6|86956.6|87006.6|86956.6|87001.3|86951.3|31
1632104350000|2021-09-20 02:19:10|87006.2|86956.2|87005.3|86955.3|87008.4|86958.4|87004.5|86954.5|26
1632104360000|2021-09-20 02:19:20|87006|86956|87005.5|86955.5|87006|86956|87003.9|86953.9|19
1632104370000|2021-09-20 02:19:30|87005.1|86955.1|87000.6|86950.6|87008.4|86958.4|87000.6|86950.6|23
1632104380000|2021-09-20 02:19:40|87000.8|86950.8|87002.2|86952.2|87002.4|86952.4|86999.7|86949.7|21
1632104390000|2021-09-20 02:19:50|87001.7|86951.7|87003.4|86953.4|87004.3|86954.3|87001.7|86951.7|29
1632104400000|2021-09-20 02:20:00|87004.2|86954.2|87002.5|86952.5|87004.3|86954.3|87002.5|86952.5|40
1632104410000|2021-09-20 02:20:10|87003.2|86953.2|87009.6|86959.6|87009.6|86959.6|87002.6|86952.6|28
1632104420000|2021-09-20 02:20:20|87009.8|86959.8|87008.4|86958.4|87009.8|86959.8|87002.8|86952.8|36
1632104430000|2021-09-20 02:20:30|87008.2|86958.2|87001.5|86951.5|87008.2|86958.2|87001.5|86951.5|48
1632104440000|2021-09-20 02:20:40|87001.6|86951.6|87003.7|86953.7|87003.9|86953.9|87001.3|86951.3|38
1632104450000|2021-09-20 02:20:50|87003.5|86953.5|87011.4|86961.4|87011.4|86961.4|87002.7|86952.7|39
1632104460000|2021-09-20 02:21:00|87007.5|86957.5|87004.9|86954.9|87007.5|86957.5|87001.9|86951.9|27
1632104470000|2021-09-20 02:21:10|87004.4|86954.4|87005|86955|87006.9|86956.9|87003.9|86953.9|29
1632104480000|2021-09-20 02:21:20|87005.9|86955.9|87003.9|86953.9|87008.3|86958.3|87003.9|86953.9|19
1632104490000|2021-09-20 02:21:30|87003.8|86953.8|87003.4|86953.4|87004.1|86954.1|87002.6|86952.6|12
1632104500000|2021-09-20 02:21:40|87003.8|86953.8|87002.7|86952.7|87003.8|86953.8|87002.4|86952.4|12
1632104510000|2021-09-20 02:21:50|87002.6|86952.6|87007|86957|87011.2|86961.2|87002.6|86952.6|11
1632104520000|2021-09-20 02:22:00|87007.3|86957.3|87006.7|86956.7|87009.5|86959.5|87003.8|86953.8|22
1632104530000|2021-09-20 02:22:10|87006.1|86956.1|87006.1|86956.1|87007.6|86957.6|87005.4|86955.4|15
1632104540000|2021-09-20 02:22:20|87006.5|86956.5|87001.6|86951.6|87006.7|86956.7|87001.6|86951.6|13
1632104550000|2021-09-20 02:22:30|87002.1|86952.1|87003.9|86953.9|87004.8|86954.8|87002.1|86952.1|18
1632104560000|2021-09-20 02:22:40|87003.4|86953.4|87004.2|86954.2|87004.5|86954.5|87003.1|86953.1|22
1632104570000|2021-09-20 02:22:50|87002.7|86952.7|87004.6|86954.6|87010.2|86960.2|87002.7|86952.7|28
1632104580000|2021-09-20 02:23:00|87004.1|86954.1|87005.3|86955.3|87006.2|86956.2|87004|86954|22
1632104590000|2021-09-20 02:23:10|87005.9|86955.9|87003|86953|87005.9|86955.9|87003|86953|26
1632104600000|2021-09-20 02:23:20|87004|86954|87003.6|86953.6|87004.6|86954.6|87002.4|86952.4|20
1632104610000|2021-09-20 02:23:30|87003.8|86953.8|87001.9|86951.9|87004|86954|87001.5|86951.5|28
1632104620000|2021-09-20 02:23:40|87002.6|86952.6|87002.7|86952.7|87003.1|86953.1|87001.7|86951.7|26
1632104630000|2021-09-20 02:23:50|87009.2|86959.2|87010.2|86960.2|87011.2|86961.2|87004.4|86954.4|25
1632104640000|2021-09-20 02:24:00|87009.6|86959.6|87008.9|86958.9|87012.2|86962.2|87007.7|86957.7|37
1632104650000|2021-09-20 02:24:10|87008.7|86958.7|87006.8|86956.8|87008.7|86958.7|87005.9|86955.9|22
1632104660000|2021-09-20 02:24:20|87007.6|86957.6|87008.4|86958.4|87010.8|86960.8|87005.9|86955.9|45
1632104670000|2021-09-20 02:24:30|87009.2|86959.2|87004.4|86954.4|87010.6|86960.6|87003.6|86953.6|42
1632104680000|2021-09-20 02:24:40|87004.8|86954.8|87005.9|86955.9|87007.2|86957.2|87002.4|86952.4|35
1632104690000|2021-09-20 02:24:50|87005.4|86955.4|87003.9|86953.9|87006.3|86956.3|87000|86950|16
1632104700000|2021-09-20 02:25:00|87003.8|86953.8|87005.5|86955.5|87005.9|86955.9|87002.7|86952.7|29
1632104710000|2021-09-20 02:25:10|87005.1|86955.1|87003.7|86953.7|87005.6|86955.6|87002.6|86952.6|46
1632104720000|2021-09-20 02:25:20|87002.4|86952.4|87006.5|86956.5|87009.5|86959.5|87001.8|86951.8|43
1632104730000|2021-09-20 02:25:30|87006.6|86956.6|87006.3|86956.3|87007.5|86957.5|87003.3|86953.3|42
1632104740000|2021-09-20 02:25:40|87005.7|86955.7|87002.1|86952.1|87006.5|86956.5|87001.5|86951.5|14
1632104750000|2021-09-20 02:25:50|87001.7|86951.7|87003.8|86953.8|87004.2|86954.2|87001.6|86951.6|19
1632104760000|2021-09-20 02:26:00|87003.9|86953.9|87004.2|86954.2|87005|86955|87002.9|86952.9|13
1632104770000|2021-09-20 02:26:10|87003.1|86953.1|87006.2|86956.2|87009.4|86959.4|87000|86950|37
1632104780000|2021-09-20 02:26:20|87006.5|86956.5|87008.5|86958.5|87010.1|86960.1|87006.5|86956.5|34
1632104790000|2021-09-20 02:26:30|87008.2|86958.2|87011.3|86961.3|87013.4|86963.4|87006.2|86956.2|25
1632104800000|2021-09-20 02:26:40|87008.9|86958.9|87009.4|86959.4|87011.4|86961.4|87004|86954|33
1632104810000|2021-09-20 02:26:50|87008|86958|87005.4|86955.4|87011.7|86961.7|87003.5|86953.5|34
1632104820000|2021-09-20 02:27:00|87005.8|86955.8|87007.7|86957.7|87009|86959|87003.6|86953.6|31
1632104830000|2021-09-20 02:27:10|87007.2|86957.2|87013.1|86963.1|87013.1|86963.1|87004.1|86954.1|33
1632104840000|2021-09-20 02:27:20|87012.2|86962.2|87010.6|86960.6|87015|86965|87009|86959|45
1632104850000|2021-09-20 02:27:30|87010|86960|87017.6|86967.6|87018.2|86968.2|87009.4|86959.4|30
1632104860000|2021-09-20 02:27:40|87016.2|86966.2|87014.3|86964.3|87017.6|86967.6|87010.2|86960.2|27
1632104870000|2021-09-20 02:27:50|87014.2|86964.2|87014.1|86964.1|87018.8|86968.8|87013.5|86963.5|29
1632104880000|2021-09-20 02:28:00|87014.9|86964.9|87011.7|86961.7|87016.9|86966.9|87008.7|86958.7|30
1632104890000|2021-09-20 02:28:10|87011|86961|87016|86966|87017.1|86967.1|87009.6|86959.6|44
1632104900000|2021-09-20 02:28:20|87015.9|86965.9|87020.3|86970.3|87020.3|86970.3|87015.3|86965.3|44
1632104910000|2021-09-20 02:28:30|87020.8|86970.8|87016.1|86966.1|87021|86971|87014.8|86964.8|44
1632104920000|2021-09-20 02:28:40|87016.6|86966.6|87012.5|86962.5|87016.6|86966.6|87009.4|86959.4|35
1632104930000|2021-09-20 02:28:50|87012.6|86962.6|87010.8|86960.8|87012.6|86962.6|87010.3|86960.3|21
1632104940000|2021-09-20 02:29:00|87014.4|86964.4|87009.1|86959.1|87014.6|86964.6|87009.1|86959.1|41
1632104950000|2021-09-20 02:29:10|87008.8|86958.8|87006.9|86956.9|87010.7|86960.7|87003|86953|33
1632104960000|2021-09-20 02:29:20|87007|86957|87009.3|86959.3|87011.1|86961.1|87004.4|86954.4|38
1632104970000|2021-09-20 02:29:30|87009.4|86959.4|87008.9|86958.9|87011.6|86961.6|87008.1|86958.1|28
1632104980000|2021-09-20 02:29:40|87009.3|86959.3|87005.5|86955.5|87010.2|86960.2|87005.1|86955.1|26
1632104990000|2021-09-20 02:29:50|87005.4|86955.4|87005.8|86955.8|87007.6|86957.6|87005.3|86955.3|21
1632105000000|2021-09-20 02:30:00|87005.5|86955.5|87006.3|86956.3|87006.4|86956.4|87001.9|86951.9|28
1632105010000|2021-09-20 02:30:10|87006.5|86956.5|87004.7|86954.7|87008.1|86958.1|87004.2|86954.2|27
1632105020000|2021-09-20 02:30:20|87005.8|86955.8|87009.9|86959.9|87016.1|86966.1|87005.4|86955.4|29
1632105030000|2021-09-20 02:30:30|87010.3|86960.3|87009.6|86959.6|87012.6|86962.6|87006.6|86956.6|11
1632105040000|2021-09-20 02:30:40|87009.9|86959.9|87006.4|86956.4|87013.3|86963.3|87006.4|86956.4|36
1632105050000|2021-09-20 02:30:50|87007.4|86957.4|87001.7|86951.7|87007.4|86957.4|87001.7|86951.7|25
1632105060000|2021-09-20 02:31:00|87001.6|86951.6|87006.6|86956.6|87008.2|86958.2|87000.6|86950.6|29
1632105070000|2021-09-20 02:31:10|87006.8|86956.8|87005.2|86955.2|87006.8|86956.8|87003.6|86953.6|21
1632105080000|2021-09-20 02:31:20|87005.3|86955.3|87006.4|86956.4|87013.5|86963.5|87004.3|86954.3|23
1632105090000|2021-09-20 02:31:30|87006.8|86956.8|87009.4|86959.4|87011.3|86961.3|87005.9|86955.9|39
1632105100000|2021-09-20 02:31:40|87010|86960|87011.3|86961.3|87012.1|86962.1|87008.9|86958.9|28
1632105110000|2021-09-20 02:31:50|87010.9|86960.9|87007.7|86957.7|87013.1|86963.1|87007.3|86957.3|39
1632105120000|2021-09-20 02:32:00|87007.1|86957.1|87008.1|86958.1|87008.5|86958.5|87006.3|86956.3|11
1632105130000|2021-09-20 02:32:10|87007.8|86957.8|87007.6|86957.6|87008.8|86958.8|87007.1|86957.1|16
1632105140000|2021-09-20 02:32:20|87008.2|86958.2|87009.2|86959.2|87016.5|86966.5|87006.4|86956.4|24
1632105150000|2021-09-20 02:32:30|87009.7|86959.7|87016|86966|87016.7|86966.7|87006.5|86956.5|23
1632105160000|2021-09-20 02:32:40|87015.4|86965.4|87013.4|86963.4|87015.4|86965.4|87011.9|86961.9|22
1632105170000|2021-09-20 02:32:50|87013.5|86963.5|87008.1|86958.1|87013.5|86963.5|87006.5|86956.5|26
1632105180000|2021-09-20 02:33:00|87007.9|86957.9|87010.4|86960.4|87012|86962|87007.9|86957.9|33
1632105190000|2021-09-20 02:33:10|87009.9|86959.9|87018.6|86968.6|87030.9|86980.9|87009.6|86959.6|49
1632105200000|2021-09-20 02:33:20|87018.3|86968.3|87016.5|86966.5|87018.3|86968.3|87010.8|86960.8|35
1632105210000|2021-09-20 02:33:30|87015.3|86965.3|87016.2|86966.2|87018|86968|87012.6|86962.6|37
1632105220000|2021-09-20 02:33:40|87015.6|86965.6|87015.5|86965.5|87018.1|86968.1|87015|86965|16
1632105230000|2021-09-20 02:33:50|87015.6|86965.6|87014.7|86964.7|87015.9|86965.9|87013.9|86963.9|9
1632105240000|2021-09-20 02:34:00|87014.6|86964.6|87013.7|86963.7|87014.6|86964.6|87013.7|86963.7|12
1632105250000|2021-09-20 02:34:10|87013.5|86963.5|87015|86965|87016.7|86966.7|87013.5|86963.5|16
1632105260000|2021-09-20 02:34:20|87018.4|86968.4|87014.3|86964.3|87018.4|86968.4|87014|86964|14
1632105270000|2021-09-20 02:34:30|87013.9|86963.9|87014|86964|87016.3|86966.3|87011.8|86961.8|26
1632105280000|2021-09-20 02:34:40|87014.1|86964.1|87011.8|86961.8|87014.9|86964.9|87011.8|86961.8|11
1632105290000|2021-09-20 02:34:50|87011.7|86961.7|87017.8|86967.8|87017.8|86967.8|87010.3|86960.3|44
1632105300000|2021-09-20 02:35:00|87017.9|86967.9|87025.9|86975.9|87026|86976|87017.1|86967.1|33
1632105310000|2021-09-20 02:35:10|87026.6|86976.6|87025.9|86975.9|87033|86983|87025.8|86975.8|39
1632105320000|2021-09-20 02:35:20|87026.6|86976.6|87025.5|86975.5|87027|86977|87025.5|86975.5|33
1632105330000|2021-09-20 02:35:30|87025|86975|87019.2|86969.2|87028.7|86978.7|87019.2|86969.2|33
1632105340000|2021-09-20 02:35:40|87018.8|86968.8|87024|86974|87024.7|86974.7|87017.2|86967.2|47
1632105350000|2021-09-20 02:35:50|87023.8|86973.8|87021.1|86971.1|87023.9|86973.9|87017.9|86967.9|42
1632105360000|2021-09-20 02:36:00|87021|86971|87025.4|86975.4|87026.1|86976.1|87020.4|86970.4|26
1632105370000|2021-09-20 02:36:10|87026|86976|87022.9|86972.9|87026.7|86976.7|87022.6|86972.6|19
1632105380000|2021-09-20 02:36:20|87022.7|86972.7|87026|86976|87027|86977|87022.7|86972.7|21
1632105390000|2021-09-20 02:36:30|87026.3|86976.3|87023.3|86973.3|87026.5|86976.5|87020.6|86970.6|20
1632105400000|2021-09-20 02:36:40|87022.8|86972.8|87022.7|86972.7|87024.4|86974.4|87022.6|86972.6|12
1632105410000|2021-09-20 02:36:50|87024|86974|87028.4|86978.4|87031.2|86981.2|87021.7|86971.7|25
1632105420000|2021-09-20 02:37:00|87027.3|86977.3|87024.9|86974.9|87027.9|86977.9|87023.8|86973.8|20
1632105430000|2021-09-20 02:37:10|87024.5|86974.5|87031.2|86981.2|87031.2|86981.2|87024.1|86974.1|22
1632105440000|2021-09-20 02:37:20|87031.1|86981.1|87023.6|86973.6|87031.1|86981.1|87023.6|86973.6|25
1632105450000|2021-09-20 02:37:30|87022.9|86972.9|87021.2|86971.2|87023.8|86973.8|87019.6|86969.6|21
1632105460000|2021-09-20 02:37:40|87021|86971|87025.7|86975.7|87027.2|86977.2|87015.1|86965.1|37
1632105470000|2021-09-20 02:37:50|87025.2|86975.2|87027.3|86977.3|87028|86978|87023.4|86973.4|27
1632105480000|2021-09-20 02:38:00|87026.6|86976.6|87023.3|86973.3|87026.6|86976.6|87023.1|86973.1|41
1632105490000|2021-09-20 02:38:10|87022.1|86972.1|87016|86966|87022.1|86972.1|87015.5|86965.5|21
1632105500000|2021-09-20 02:38:20|87016.1|86966.1|87022.9|86972.9|87024.1|86974.1|87016.1|86966.1|36
1632105510000|2021-09-20 02:38:30|87023.4|86973.4|87021.2|86971.2|87025.1|86975.1|87020.7|86970.7|34
1632105520000|2021-09-20 02:38:40|87022.2|86972.2|87021.2|86971.2|87022.2|86972.2|87017.3|86967.3|23
1632105530000|2021-09-20 02:38:50|87021.1|86971.1|87023.4|86973.4|87026.1|86976.1|87020.5|86970.5|27
1632105540000|2021-09-20 02:39:00|87023.7|86973.7|87022.9|86972.9|87027.4|86977.4|87022.4|86972.4|30
1632105550000|2021-09-20 02:39:10|87022.5|86972.5|87023.6|86973.6|87023.7|86973.7|87018.4|86968.4|29
1632105560000|2021-09-20 02:39:20|87024.1|86974.1|87017.3|86967.3|87024.6|86974.6|87017.2|86967.2|34
1632105570000|2021-09-20 02:39:30|87016.6|86966.6|87020.9|86970.9|87022.1|86972.1|87016.6|86966.6|13
1632105580000|2021-09-20 02:39:40|87021.7|86971.7|87019.1|86969.1|87021.7|86971.7|87017.4|86967.4|20
1632105590000|2021-09-20 02:39:50|87020.1|86970.1|87019.1|86969.1|87020.1|86970.1|87017.3|86967.3|19
1632105600000|2021-09-20 02:40:00|87018.9|86968.9|87017.2|86967.2|87019|86969|87014.7|86964.7|13
1632105610000|2021-09-20 02:40:10|87017.1|86967.1|87018.5|86968.5|87019.2|86969.2|87015.2|86965.2|28
1632105620000|2021-09-20 02:40:20|87019.9|86969.9|87019|86969|87019.9|86969.9|87016.5|86966.5|24
1632105630000|2021-09-20 02:40:30|87019.3|86969.3|87017.7|86967.7|87019.3|86969.3|87016.6|86966.6|26
1632105640000|2021-09-20 02:40:40|87017.8|86967.8|87022.5|86972.5|87025.4|86975.4|87017.2|86967.2|27
1632105650000|2021-09-20 02:40:50|87021.1|86971.1|87016.7|86966.7|87022.4|86972.4|87016.5|86966.5|27
1632105660000|2021-09-20 02:41:00|87017.1|86967.1|87015.8|86965.8|87018.5|86968.5|87012.4|86962.4|28
1632105670000|2021-09-20 02:41:10|87019.2|86969.2|87014.5|86964.5|87019.2|86969.2|87011.2|86961.2|29
1632105680000|2021-09-20 02:41:20|87014.1|86964.1|87016|86966|87016.9|86966.9|87013.9|86963.9|33
1632105690000|2021-09-20 02:41:30|87015.6|86965.6|87022.2|86972.2|87022.6|86972.6|87014.4|86964.4|33
1632105700000|2021-09-20 02:41:40|87022.1|86972.1|87018.9|86968.9|87022.1|86972.1|87018.9|86968.9|22
1632105710000|2021-09-20 02:41:50|87018.7|86968.7|87013.3|86963.3|87018.7|86968.7|87013.3|86963.3|19
1632105720000|2021-09-20 02:42:00|87013.2|86963.2|87017|86967|87018.6|86968.6|87012.8|86962.8|40
1632105730000|2021-09-20 02:42:10|87016.1|86966.1|87017.3|86967.3|87021.4|86971.4|87014.9|86964.9|35
1632105740000|2021-09-20 02:42:20|87020.2|86970.2|87018.4|86968.4|87020.2|86970.2|87015.3|86965.3|15
1632105750000|2021-09-20 02:42:30|87020.6|86970.6|87017.7|86967.7|87020.6|86970.6|87016.5|86966.5|13
1632105760000|2021-09-20 02:42:40|87017.4|86967.4|87019.7|86969.7|87020.9|86970.9|87008.7|86958.7|12
1632105770000|2021-09-20 02:42:50|87015.7|86965.7|87014.5|86964.5|87020.1|86970.1|87012.9|86962.9|8
1632105780000|2021-09-20 02:43:00|87011.4|86961.4|87015.1|86965.1|87017.3|86967.3|87010.8|86960.8|25
1632105790000|2021-09-20 02:43:10|87014.8|86964.8|87018.2|86968.2|87019.8|86969.8|87012.3|86962.3|13
1632105800000|2021-09-20 02:43:20|87015.3|86965.3|87017.5|86967.5|87017.6|86967.6|87012.4|86962.4|7
1632105810000|2021-09-20 02:43:30|87016.7|86966.7|87016.6|86966.6|87017.1|86967.1|87012.2|86962.2|5
1632105820000|2021-09-20 02:43:40|87014.5|86964.5|87009.6|86959.6|87014.5|86964.5|87009.5|86959.5|7
1632105830000|2021-09-20 02:43:50|87005.9|86955.9|87016.5|86966.5|87017.1|86967.1|87005.8|86955.8|20
1632105840000|2021-09-20 02:44:00|87017.9|86967.9|87015.1|86965.1|87017.9|86967.9|87009.5|86959.5|30
1632105850000|2021-09-20 02:44:10|87014.9|86964.9|87013|86963|87015|86965|87012.2|86962.2|13
1632105860000|2021-09-20 02:44:20|87014.9|86964.9|87010|86960|87016.6|86966.6|87009.6|86959.6|15
1632105870000|2021-09-20 02:44:30|87009.4|86959.4|87007.7|86957.7|87009.4|86959.4|87002.3|86952.3|25
1632105880000|2021-09-20 02:44:40|87007.9|86957.9|87005.1|86955.1|87007.9|86957.9|87002.7|86952.7|13
1632105890000|2021-09-20 02:44:50|87005|86955|87003.7|86953.7|87006.2|86956.2|87003.5|86953.5|22
1632105900000|2021-09-20 02:45:00|87000.7|86950.7|87005.5|86955.5|87008.4|86958.4|87000.6|86950.6|28
1632105910000|2021-09-20 02:45:10|87008.4|86958.4|87007.6|86957.6|87009.9|86959.9|87006.9|86956.9|17
1632105920000|2021-09-20 02:45:20|87008.3|86958.3|87009.3|86959.3|87009.3|86959.3|87007.4|86957.4|10
1632105930000|2021-09-20 02:45:30|87007|86957|87010|86960|87012.9|86962.9|87004.3|86954.3|12
1632105940000|2021-09-20 02:45:40|87012.9|86962.9|87003.8|86953.8|87012.9|86962.9|87000.5|86950.5|15
1632105950000|2021-09-20 02:45:50|87005.2|86955.2|87004.8|86954.8|87005.7|86955.7|86994|86944|28
1632105960000|2021-09-20 02:46:00|87005|86955|87007.7|86957.7|87009.6|86959.6|87003.3|86953.3|23
1632105970000|2021-09-20 02:46:10|87008.6|86958.6|87007|86957|87009.1|86959.1|87005.7|86955.7|16
1632105980000|2021-09-20 02:46:20|87006.9|86956.9|87003.2|86953.2|87006.9|86956.9|87002.1|86952.1|13
1632105990000|2021-09-20 02:46:30|87000.5|86950.5|87005|86955|87006.8|86956.8|87000.4|86950.4|19
1632106000000|2021-09-20 02:46:40|87007.2|86957.2|87003.9|86953.9|87007.2|86957.2|87003.7|86953.7|13
1632106010000|2021-09-20 02:46:50|87004|86954|87008.6|86958.6|87008.7|86958.7|87003.2|86953.2|25
1632106020000|2021-09-20 02:47:00|87005.1|86955.1|87004.1|86954.1|87006.4|86956.4|87003.4|86953.4|28
1632106030000|2021-09-20 02:47:10|87003.9|86953.9|87003.8|86953.8|87005.7|86955.7|87002.6|86952.6|21
1632106040000|2021-09-20 02:47:20|87004.6|86954.6|86998.3|86948.3|87006.8|86956.8|86998.1|86948.1|16
1632106050000|2021-09-20 02:47:30|87000.6|86950.6|87001.3|86951.3|87004.3|86954.3|86997.8|86947.8|27
1632106060000|2021-09-20 02:47:40|87002|86952|86999.6|86949.6|87003|86953|86998|86948|15
1632106070000|2021-09-20 02:47:50|86999|86949|86998.5|86948.5|87002.3|86952.3|86996.9|86946.9|15
1632106080000|2021-09-20 02:48:00|86998.7|86948.7|86997.6|86947.6|87002.4|86952.4|86997.6|86947.6|23
1632106090000|2021-09-20 02:48:10|86999.3|86949.3|86997.1|86947.1|87004.6|86954.6|86996.2|86946.2|18
1632106100000|2021-09-20 02:48:20|86994.3|86944.3|86998.4|86948.4|86999.2|86949.2|86990.5|86940.5|14
1632106110000|2021-09-20 02:48:30|86999.9|86949.9|87001.9|86951.9|87004.5|86954.5|86998|86948|27
1632106120000|2021-09-20 02:48:40|87002.3|86952.3|87005.5|86955.5|87007.2|86957.2|87002.3|86952.3|25
1632106130000|2021-09-20 02:48:50|87007.2|86957.2|87006|86956|87008.3|86958.3|87005.8|86955.8|20
1632106140000|2021-09-20 02:49:00|87002.8|86952.8|87006.1|86956.1|87008.8|86958.8|87002.3|86952.3|17
1632106150000|2021-09-20 02:49:10|87005|86955|87005.6|86955.6|87006.4|86956.4|87003.5|86953.5|13
1632106160000|2021-09-20 02:49:20|87007|86957|87008.8|86958.8|87008.8|86958.8|87003.1|86953.1|10
1632106170000|2021-09-20 02:49:30|87007.9|86957.9|87002.4|86952.4|87008.1|86958.1|87001.4|86951.4|9
1632106180000|2021-09-20 02:49:40|87007.6|86957.6|87007.1|86957.1|87010.2|86960.2|87005.8|86955.8|7
1632106190000|2021-09-20 02:49:50|87006.9|86956.9|87004|86954|87007.8|86957.8|87002.9|86952.9|19
1632106200000|2021-09-20 02:50:00|87003.9|86953.9|87004.5|86954.5|87006.8|86956.8|87002|86952|21
1632106210000|2021-09-20 02:50:10|87003.7|86953.7|87004.9|86954.9|87005|86955|87002.1|86952.1|12
1632106220000|2021-09-20 02:50:20|87005|86955|87006.1|86956.1|87007.6|86957.6|87003.7|86953.7|13
1632106230000|2021-09-20 02:50:30|87005.8|86955.8|87008.3|86958.3|87010.1|86960.1|87004.8|86954.8|12
1632106240000|2021-09-20 02:50:40|87008|86958|87007.3|86957.3|87010.4|86960.4|87007.3|86957.3|13
1632106250000|2021-09-20 02:50:50|87007.6|86957.6|87008.3|86958.3|87008.3|86958.3|87004.6|86954.6|12
1632106260000|2021-09-20 02:51:00|87002.7|86952.7|87006|86956|87006.6|86956.6|87002.4|86952.4|12
1632106270000|2021-09-20 02:51:10|87005.2|86955.2|87009.6|86959.6|87009.9|86959.9|87004.1|86954.1|18
1632106280000|2021-09-20 02:51:20|87009.2|86959.2|87006.2|86956.2|87009.3|86959.3|87003.5|86953.5|17
1632106290000|2021-09-20 02:51:30|87006.8|86956.8|87008.1|86958.1|87008.1|86958.1|87004.4|86954.4|14
1632106300000|2021-09-20 02:51:40|87006.5|86956.5|87002.3|86952.3|87007.5|86957.5|87000.5|86950.5|19
1632106310000|2021-09-20 02:51:50|87003.9|86953.9|86999.5|86949.5|87003.9|86953.9|86998.1|86948.1|12
1632106320000|2021-09-20 02:52:00|86998.1|86948.1|87001.1|86951.1|87004|86954|86997.8|86947.8|21
1632106330000|2021-09-20 02:52:10|87001.4|86951.4|87001.5|86951.5|87007.3|86957.3|87000.4|86950.4|24
1632106340000|2021-09-20 02:52:20|87004.2|86954.2|87004.3|86954.3|87006.5|86956.5|87003.3|86953.3|24
1632106350000|2021-09-20 02:52:30|87005.1|86955.1|87002.1|86952.1|87005.1|86955.1|87000.9|86950.9|22
1632106360000|2021-09-20 02:52:40|87001.9|86951.9|87003|86953|87005.2|86955.2|87000.7|86950.7|11
1632106370000|2021-09-20 02:52:50|87006.1|86956.1|87001.5|86951.5|87006.1|86956.1|86999.1|86949.1|15
1632106380000|2021-09-20 02:53:00|86999.3|86949.3|87004.2|86954.2|87006.8|86956.8|86999.3|86949.3|24
1632106390000|2021-09-20 02:53:10|87005.9|86955.9|87002.3|86952.3|87006.3|86956.3|86999.7|86949.7|18
1632106400000|2021-09-20 02:53:20|87002.2|86952.2|86999.8|86949.8|87004.2|86954.2|86999.8|86949.8|15
1632106410000|2021-09-20 02:53:30|87000.1|86950.1|86998|86948|87004|86954|86997.6|86947.6|10
1632106420000|2021-09-20 02:53:40|86999.4|86949.4|86999.1|86949.1|87004.1|86954.1|86997.5|86947.5|22
1632106430000|2021-09-20 02:53:50|86999.2|86949.2|86997.3|86947.3|87001.7|86951.7|86995.9|86945.9|18
1632106440000|2021-09-20 02:54:00|86997.6|86947.6|86998.1|86948.1|87006.1|86956.1|86996.6|86946.6|20
1632106450000|2021-09-20 02:54:10|87001.5|86951.5|87007.4|86957.4|87009.7|86959.7|87000|86950|27
1632106460000|2021-09-20 02:54:20|87009.4|86959.4|87010.5|86960.5|87013.1|86963.1|87006.1|86956.1|28
1632106470000|2021-09-20 02:54:30|87008.2|86958.2|87009.2|86959.2|87011.8|86961.8|87007.9|86957.9|21
1632106480000|2021-09-20 02:54:40|87010.9|86960.9|87011.1|86961.1|87013.1|86963.1|87009.8|86959.8|19
1632106490000|2021-09-20 02:54:50|87010.5|86960.5|87009.4|86959.4|87012.4|86962.4|87006|86956|16
1632106500000|2021-09-20 02:55:00|87009.1|86959.1|87005.8|86955.8|87015.7|86965.7|87005.8|86955.8|20
1632106510000|2021-09-20 02:55:10|87008.6|86958.6|87008|86958|87011.7|86961.7|87005.6|86955.6|15
1632106520000|2021-09-20 02:55:20|87009.3|86959.3|87013.3|86963.3|87013.9|86963.9|87009|86959|18
1632106530000|2021-09-20 02:55:30|87012.4|86962.4|87011.6|86961.6|87012.8|86962.8|87009.5|86959.5|21
1632106540000|2021-09-20 02:55:40|87011.7|86961.7|87011.7|86961.7|87012.3|86962.3|87009.8|86959.8|8
1632106550000|2021-09-20 02:55:50|87004.9|86954.9|87007.7|86957.7|87010.9|86960.9|87004.9|86954.9|11
1632106560000|2021-09-20 02:56:00|87005.2|86955.2|87008.3|86958.3|87008.6|86958.6|87004.8|86954.8|13
1632106570000|2021-09-20 02:56:10|87004.5|86954.5|87009.7|86959.7|87010.7|86960.7|87004.5|86954.5|9
1632106580000|2021-09-20 02:56:20|87011.5|86961.5|87010.4|86960.4|87013.9|86963.9|87010|86960|11
1632106590000|2021-09-20 02:56:30|87009|86959|87010.5|86960.5|87011.5|86961.5|87008.7|86958.7|42
1632106600000|2021-09-20 02:56:40|87010.6|86960.6|87008.6|86958.6|87012.6|86962.6|87006.2|86956.2|25
1632106610000|2021-09-20 02:56:50|87011.9|86961.9|87007.5|86957.5|87011.9|86961.9|87005.9|86955.9|13
1632106620000|2021-09-20 02:57:00|87006.7|86956.7|87015.1|86965.1|87015.1|86965.1|87006.7|86956.7|17
1632106630000|2021-09-20 02:57:10|87010.8|86960.8|87009.9|86959.9|87010.9|86960.9|87007.5|86957.5|8
1632106640000|2021-09-20 02:57:20|87013.7|86963.7|87014.1|86964.1|87014.1|86964.1|87010.7|86960.7|22
1632106650000|2021-09-20 02:57:30|87014.7|86964.7|87012.4|86962.4|87015|86965|87011.3|86961.3|12
1632106660000|2021-09-20 02:57:40|87013|86963|87010.2|86960.2|87013|86963|87005.2|86955.2|16
1632106670000|2021-09-20 02:57:50|87010.3|86960.3|87009.6|86959.6|87011.1|86961.1|87007.4|86957.4|15
1632106680000|2021-09-20 02:58:00|87009.7|86959.7|87009.9|86959.9|87015.3|86965.3|87009.3|86959.3|14
1632106690000|2021-09-20 02:58:10|87010.6|86960.6|87006.7|86956.7|87010.6|86960.6|87006.7|86956.7|5
1632106700000|2021-09-20 02:58:20|87007|86957|87013.1|86963.1|87013.1|86963.1|87006.9|86956.9|13
1632106710000|2021-09-20 02:58:30|87013.7|86963.7|87014.5|86964.5|87015.4|86965.4|87009.2|86959.2|25
1632106720000|2021-09-20 02:58:40|87014.9|86964.9|87014|86964|87014.9|86964.9|87009.7|86959.7|13
1632106730000|2021-09-20 02:58:50|87014.6|86964.6|87013.6|86963.6|87015.9|86965.9|87010.2|86960.2|29
1632106740000|2021-09-20 02:59:00|87014|86964|87010.8|86960.8|87014.3|86964.3|87010.8|86960.8|21
1632106750000|2021-09-20 02:59:10|87008.7|86958.7|87011|86961|87011.6|86961.6|87008.7|86958.7|16
1632106760000|2021-09-20 02:59:20|87010.9|86960.9|87006.5|86956.5|87011.4|86961.4|87006.5|86956.5|12
1632106770000|2021-09-20 02:59:30|87005.3|86955.3|87008.1|86958.1|87010.9|86960.9|87004.7|86954.7|17
1632106780000|2021-09-20 02:59:40|87008.3|86958.3|87008|86958|87010.5|86960.5|87007.4|86957.4|12
1632106790000|2021-09-20 02:59:50|87009.8|86959.8|87012.8|86962.8|87012.8|86962.8|87009|86959|6
1632106800000|2021-09-20 03:00:00|87010.6|86960.6|87013|86963|87016.4|86966.4|87010.3|86960.3|29
1632106810000|2021-09-20 03:00:10|87014|86964|87010.5|86960.5|87014.2|86964.2|87010.5|86960.5|19
1632106820000|2021-09-20 03:00:20|87011.8|86961.8|87005.6|86955.6|87011.8|86961.8|87005.4|86955.4|13
1632106830000|2021-09-20 03:00:30|87004.4|86954.4|87005|86955|87009.1|86959.1|87004.4|86954.4|17
1632106840000|2021-09-20 03:00:40|87005.3|86955.3|87007|86957|87007.4|86957.4|87003.2|86953.2|20
1632106850000|2021-09-20 03:00:50|87006.4|86956.4|87008.5|86958.5|87009|86959|87005.9|86955.9|18
1632106860000|2021-09-20 03:01:00|87010.1|86960.1|87011.6|86961.6|87012.6|86962.6|87008|86958|17
1632106870000|2021-09-20 03:01:10|87012.1|86962.1|87008.6|86958.6|87012.5|86962.5|87008.4|86958.4|14
1632106880000|2021-09-20 03:01:20|87007.4|86957.4|87006.5|86956.5|87008.9|86958.9|87005.1|86955.1|11
1632106890000|2021-09-20 03:01:30|87006.7|86956.7|87007.3|86957.3|87008.4|86958.4|87005.2|86955.2|14
1632106900000|2021-09-20 03:01:40|87008.1|86958.1|87007.2|86957.2|87011.8|86961.8|87006.4|86956.4|20
1632106910000|2021-09-20 03:01:50|87007.9|86957.9|87006.8|86956.8|87010|86960|87006.2|86956.2|12
1632106920000|2021-09-20 03:02:00|87014.1|86964.1|87009.9|86959.9|87014.1|86964.1|87008.5|86958.5|15
1632106930000|2021-09-20 03:02:10|87010.6|86960.6|87005.8|86955.8|87010.6|86960.6|87004.7|86954.7|10
1632106940000|2021-09-20 03:02:20|87006.6|86956.6|87005.5|86955.5|87010.4|86960.4|87000.5|86950.5|23
1632106950000|2021-09-20 03:02:30|87009.4|86959.4|86980.6|86930.6|87009.4|86959.4|86980.6|86928.2|62
1632106960000|2021-09-20 03:02:40|86978.2|86928.2|86963|86913|86995.4|86928.4|86957.3|86907.3|61
1632106970000|2021-09-20 03:02:50|86962.3|86912.3|86975.4|86925.4|86996.9|86935.6|86958.6|86908.6|44
1632106980000|2021-09-20 03:03:00|86976.7|86926.7|86979.6|86929.6|86992.6|86931.1|86975.4|86916.4|36
1632106990000|2021-09-20 03:03:10|86991.3|86919.5|87028|86978|87029.7|86979.7|86990.1|86917.4|29
1632107000000|2021-09-20 03:03:20|87028.2|86978.2|87018.6|86968.6|87033.7|86983.7|87016.8|86966.8|44
1632107010000|2021-09-20 03:03:30|87017.6|86967.6|87017.1|86967.1|87017.6|86967.6|87015.1|86965.1|24
1632107020000|2021-09-20 03:03:40|87017.7|86967.7|87020.6|86970.6|87020.7|86970.7|87017.6|86967.6|25
1632107030000|2021-09-20 03:03:50|87020.4|86970.4|87020.6|86970.6|87022.5|86972.5|87017.1|86967.1|28
1632107040000|2021-09-20 03:04:00|87020.3|86970.3|87019.1|86969.1|87020.3|86970.3|87017.7|86967.7|27
1632107050000|2021-09-20 03:04:10|87021.6|86971.6|87020.8|86970.8|87023.4|86973.4|87019.3|86969.3|36
1632107060000|2021-09-20 03:04:20|87015.9|86965.9|87020.6|86970.6|87023.2|86973.2|87015.9|86965.9|33
1632107070000|2021-09-20 03:04:30|87020.3|86970.3|87020.9|86970.9|87022.7|86972.7|87019.8|86969.8|14
1632107080000|2021-09-20 03:04:40|87021|86971|87020.2|86970.2|87022.8|86972.8|87020.2|86970.2|12
1632107090000|2021-09-20 03:04:50|87019.6|86969.6|87017.4|86967.4|87022.1|86972.1|87017.4|86967.4|6
1632107100000|2021-09-20 03:05:00|87018.2|86968.2|87018.8|86968.8|87018.8|86968.8|87018.2|86968.2|4
1632107110000|2021-09-20 03:05:10|87021.2|86971.2|87019.3|86969.3|87024.5|86974.5|87017.9|86967.9|13
1632107120000|2021-09-20 03:05:20|87019.2|86969.2|87018.3|86968.3|87020.3|86970.3|87017.6|86967.6|12
1632107130000|2021-09-20 03:05:30|87019.1|86969.1|87019.8|86969.8|87022.3|86972.3|87019.1|86969.1|25
1632107140000|2021-09-20 03:05:40|87019.4|86969.4|87020.2|86970.2|87021.3|86971.3|87018.6|86968.6|20
1632107150000|2021-09-20 03:05:50|87020|86970|87029.4|86979.4|87029.5|86979.5|87019.7|86969.7|35
1632107160000|2021-09-20 03:06:00|87028.6|86978.6|87032.3|86982.3|87034.2|86984.2|87028.5|86978.5|35
1632107170000|2021-09-20 03:06:10|87032.5|86982.5|87031.9|86981.9|87033.3|86983.3|87031.8|86981.8|12
1632107180000|2021-09-20 03:06:20|87032.1|86982.1|87031.7|86981.7|87032.1|86982.1|87030.6|86980.6|10
1632107190000|2021-09-20 03:06:30|87030.9|86980.9|87031.2|86981.2|87033.2|86983.2|87030|86980|19
1632107200000|2021-09-20 03:06:40|87031.8|86981.8|87030|86980|87033.2|86983.2|87030|86980|7
1632107210000|2021-09-20 03:06:50|87030.6|86980.6|87030.7|86980.7|87032.7|86982.7|87030.5|86980.5|11
1632107220000|2021-09-20 03:07:00|87030.9|86980.9|87029.8|86979.8|87034.7|86984.7|87029.8|86979.8|24
1632107230000|2021-09-20 03:07:10|87030.5|86980.5|87028.2|86978.2|87030.7|86980.7|87028.1|86978.1|22
1632107240000|2021-09-20 03:07:20|87027.9|86977.9|87024.7|86974.7|87030.6|86980.6|87024.7|86974.7|27
1632107250000|2021-09-20 03:07:30|87025.2|86975.2|87023.9|86973.9|87027.9|86977.9|87023.9|86973.9|30
1632107260000|2021-09-20 03:07:40|87023.3|86973.3|87022.4|86972.4|87023.8|86973.8|87020.9|86970.9|35
1632107270000|2021-09-20 03:07:50|87022.6|86972.6|87021.4|86971.4|87023.3|86973.3|87021.1|86971.1|46
1632107280000|2021-09-20 03:08:00|87020.7|86970.7|87021|86971|87021.6|86971.6|87020.2|86970.2|18
1632107290000|2021-09-20 03:08:10|87021.1|86971.1|87019.3|86969.3|87021.6|86971.6|87019.2|86969.2|10
1632107300000|2021-09-20 03:08:20|87021.8|86971.8|87021.3|86971.3|87022.7|86972.7|87020|86970|29
1632107310000|2021-09-20 03:08:30|87021.1|86971.1|87019.4|86969.4|87022.1|86972.1|87019.1|86969.1|23
1632107320000|2021-09-20 03:08:40|87018.8|86968.8|87021.8|86971.8|87022.3|86972.3|87018.7|86968.7|10
1632107330000|2021-09-20 03:08:50|87021.7|86971.7|87023|86973|87024.3|86974.3|87019.9|86969.9|31
1632107340000|2021-09-20 03:09:00|87022.9|86972.9|87020.9|86970.9|87023|86973|87020.3|86970.3|29
1632107350000|2021-09-20 03:09:10|87020.8|86970.8|87020.2|86970.2|87023.9|86973.9|87020.2|86970.2|26
1632107360000|2021-09-20 03:09:20|87021|86971|87020.2|86970.2|87022.8|86972.8|87017.1|86967.1|31
1632107370000|2021-09-20 03:09:30|87020.3|86970.3|87021.9|86971.9|87022|86972|87019.9|86969.9|19
1632107380000|2021-09-20 03:09:40|87021.8|86971.8|87022.3|86972.3|87022.4|86972.4|87020.8|86970.8|13
1632107390000|2021-09-20 03:09:50|87021.6|86971.6|87021.3|86971.3|87023.1|86973.1|87019.6|86969.6|33
1632107400000|2021-09-20 03:10:00|87021.2|86971.2|87020.6|86970.6|87022.2|86972.2|87020.6|86970.6|22
1632107410000|2021-09-20 03:10:10|87021.5|86971.5|87020.9|86970.9|87022.3|86972.3|87019.9|86969.9|8
1632107420000|2021-09-20 03:10:20|87021|86971|87020.1|86970.1|87022.3|86972.3|87018|86968|38
1632107430000|2021-09-20 03:10:30|87019.5|86969.5|87020.5|86970.5|87020.9|86970.9|87018.7|86968.7|29
1632107440000|2021-09-20 03:10:40|87022.3|86972.3|87017.9|86967.9|87024.3|86974.3|87017.7|86967.7|16
1632107450000|2021-09-20 03:10:50|87018|86968|87017|86967|87021.3|86971.3|87014.8|86964.8|40
1632107460000|2021-09-20 03:11:00|87017.6|86967.6|87016.9|86966.9|87018.6|86968.6|87015.8|86965.8|23
1632107470000|2021-09-20 03:11:10|87017.5|86967.5|87021.4|86971.4|87021.9|86971.9|87017.5|86967.5|26
1632107480000|2021-09-20 03:11:20|87021.8|86971.8|87021.5|86971.5|87021.8|86971.8|87018.7|86968.7|36
1632107490000|2021-09-20 03:11:30|87021|86971|87020|86970|87021|86971|87019.2|86969.2|25
1632107500000|2021-09-20 03:11:40|87020.1|86970.1|87019.9|86969.9|87021.9|86971.9|87019.2|86969.2|31
1632107510000|2021-09-20 03:11:50|87020|86970|87017.7|86967.7|87021.3|86971.3|87017.6|86967.6|36
1632107520000|2021-09-20 03:12:00|87020|86970|87023.6|86973.6|87027.2|86977.2|87018.3|86968.3|35
1632107530000|2021-09-20 03:12:10|87024.2|86974.2|87023.5|86973.5|87024.4|86974.4|87022.3|86972.3|27
1632107540000|2021-09-20 03:12:20|87023.4|86973.4|87024.8|86974.8|87026.3|86976.3|87022.4|86972.4|29
1632107550000|2021-09-20 03:12:30|87025|86975|87023|86973|87025.9|86975.9|87021.9|86971.9|18
1632107560000|2021-09-20 03:12:40|87022.8|86972.8|87019.1|86969.1|87023.3|86973.3|87019.1|86969.1|20
1632107570000|2021-09-20 03:12:50|87020.2|86970.2|87021.6|86971.6|87021.6|86971.6|87018.5|86968.5|35
1632107580000|2021-09-20 03:13:00|87021.5|86971.5|87019.3|86969.3|87021.9|86971.9|87019.3|86969.3|18
1632107590000|2021-09-20 03:13:10|87019|86969|87016.8|86966.8|87020.8|86970.8|87016.8|86966.8|21
1632107600000|2021-09-20 03:13:20|87017.2|86967.2|87016.5|86966.5|87019.3|86969.3|87016.1|86966.1|44
1632107610000|2021-09-20 03:13:30|87016.4|86966.4|87015.7|86965.7|87018.3|86968.3|87015|86965|28
1632107620000|2021-09-20 03:13:40|87016.2|86966.2|87015.5|86965.5|87016.2|86966.2|87014|86964|13
1632107630000|2021-09-20 03:13:50|87016.4|86966.4|87012.2|86962.2|87016.8|86966.8|87011.8|86961.8|38
1632107640000|2021-09-20 03:14:00|87012.6|86962.6|87010.5|86960.5|87012.6|86962.6|87009.8|86959.8|30
1632107650000|2021-09-20 03:14:10|87010.4|86960.4|87016.6|86966.6|87016.6|86966.6|87010.4|86960.4|42
1632107660000|2021-09-20 03:14:20|87016.5|86966.5|87016.3|86966.3|87018.9|86968.9|87015|86965|39
1632107670000|2021-09-20 03:14:30|87016|86966|87015.4|86965.4|87017|86967|87014.9|86964.9|32
1632107680000|2021-09-20 03:14:40|87015.5|86965.5|87014.5|86964.5|87017.8|86967.8|87014.4|86964.4|34
1632107690000|2021-09-20 03:14:50|87013|86963|87012.1|86962.1|87013.8|86963.8|87011.7|86961.7|32
1632107700000|2021-09-20 03:15:00|87012.8|86962.8|87015.8|86965.8|87015.8|86965.8|87012.7|86962.7|26
1632107710000|2021-09-20 03:15:10|87015.7|86965.7|87016.4|86966.4|87019.1|86969.1|87013.7|86963.7|31
1632107720000|2021-09-20 03:15:20|87016.9|86966.9|87013.4|86963.4|87017.2|86967.2|87012.8|86962.8|26
1632107730000|2021-09-20 03:15:30|87017.1|86967.1|87014.5|86964.5|87017.1|86967.1|87014.3|86964.3|20
1632107740000|2021-09-20 03:15:40|87014.7|86964.7|87011.1|86961.1|87014.7|86964.7|87010.1|86960.1|14
1632107750000|2021-09-20 03:15:50|87011|86961|87011.4|86961.4|87015.3|86965.3|87011|86961|10
1632107760000|2021-09-20 03:16:00|87010|86960|87013|86963|87014.4|86964.4|87010|86960|30
1632107770000|2021-09-20 03:16:10|87012.2|86962.2|87012.7|86962.7|87014.3|86964.3|87012.1|86962.1|23
1632107780000|2021-09-20 03:16:20|87012.8|86962.8|87014.3|86964.3|87015.8|86965.8|87012.8|86962.8|13
1632107790000|2021-09-20 03:16:30|87014.4|86964.4|87014.7|86964.7|87015|86965|87012.9|86962.9|7
1632107800000|2021-09-20 03:16:40|87014.5|86964.5|87014.8|86964.8|87016.4|86966.4|87013.2|86963.2|31
1632107810000|2021-09-20 03:16:50|87014.1|86964.1|87013.8|86963.8|87015.6|86965.6|87012.9|86962.9|24
1632107820000|2021-09-20 03:17:00|87014|86964|87017.7|86967.7|87019.3|86969.3|87014|86964|19
1632107830000|2021-09-20 03:17:10|87017.2|86967.2|87019.8|86969.8|87019.8|86969.8|87015.7|86965.7|26
1632107840000|2021-09-20 03:17:20|87019.9|86969.9|87016.5|86966.5|87019.9|86969.9|87014.5|86964.5|28
1632107850000|2021-09-20 03:17:30|87017.2|86967.2|87016.5|86966.5|87018.4|86968.4|87015.8|86965.8|31
1632107860000|2021-09-20 03:17:40|87016.6|86966.6|87017|86967|87019.8|86969.8|87014.8|86964.8|33
1632107870000|2021-09-20 03:17:50|87016.1|86966.1|87020.2|86970.2|87020.2|86970.2|87015.7|86965.7|25
1632107880000|2021-09-20 03:18:00|87020.1|86970.1|87015.7|86965.7|87020.1|86970.1|87015.5|86965.5|18
1632107890000|2021-09-20 03:18:10|87015.5|86965.5|87018.1|86968.1|87018.1|86968.1|87015.1|86965.1|28
1632107900000|2021-09-20 03:18:20|87017.8|86967.8|87017.9|86967.9|87018.8|86968.8|87017.7|86967.7|23
1632107910000|2021-09-20 03:18:30|87017.5|86967.5|87015.8|86965.8|87019.8|86969.8|87014.4|86964.4|25
1632107920000|2021-09-20 03:18:40|87018.2|86968.2|87016.3|86966.3|87019.7|86969.7|87016.1|86966.1|23
1632107930000|2021-09-20 03:18:50|87016.1|86966.1|87017|86967|87017.9|86967.9|87016.1|86966.1|24
1632107940000|2021-09-20 03:19:00|87017.7|86967.7|87019.4|86969.4|87020|86970|87017.4|86967.4|13
1632107950000|2021-09-20 03:19:10|87018.6|86968.6|87016.7|86966.7|87019.5|86969.5|87014.8|86964.8|21
1632107960000|2021-09-20 03:19:20|87016.2|86966.2|87016.7|86966.7|87018.4|86968.4|87015.1|86965.1|29
1632107970000|2021-09-20 03:19:30|87016.3|86966.3|87020.1|86970.1|87021.3|86971.3|87016.3|86966.3|12
1632107980000|2021-09-20 03:19:40|87021.2|86971.2|87021.9|86971.9|87021.9|86971.9|87019.6|86969.6|20
1632107990000|2021-09-20 03:19:50|87021.8|86971.8|87022.2|86972.2|87023.5|86973.5|87019.4|86969.4|25
1632108000000|2021-09-20 03:20:00|87021.8|86971.8|87015.3|86965.3|87021.8|86971.8|87013.7|86963.7|42
1632108010000|2021-09-20 03:20:10|87015.1|86965.1|87016.9|86966.9|87017.2|86967.2|87012.7|86962.7|33
1632108020000|2021-09-20 03:20:20|87015.7|86965.7|87021|86971|87021|86971|87015.3|86965.3|33
1632108030000|2021-09-20 03:20:30|87020.6|86970.6|87022.3|86972.3|87023.3|86973.3|87017.9|86967.9|33
1632108040000|2021-09-20 03:20:40|87022|86972|87021.2|86971.2|87025.6|86975.6|87021.2|86971.2|27
1632108050000|2021-09-20 03:20:50|87021.3|86971.3|87022.1|86972.1|87022.1|86972.1|87020.4|86970.4|8
1632108060000|2021-09-20 03:21:00|87021.8|86971.8|87020.6|86970.6|87021.8|86971.8|87019.5|86969.5|8
1632108070000|2021-09-20 03:21:10|87019.4|86969.4|87021.5|86971.5|87021.9|86971.9|87019.3|86969.3|11
1632108080000|2021-09-20 03:21:20|87019.8|86969.8|87022.2|86972.2|87025.7|86975.7|87019.6|86969.6|17
1632108090000|2021-09-20 03:21:30|87021.9|86971.9|87020|86970|87022.4|86972.4|87019.2|86969.2|20
1632108100000|2021-09-20 03:21:40|87021|86971|87027.7|86977.7|87029.7|86979.7|87020.4|86970.4|15
1632108110000|2021-09-20 03:21:50|87028.3|86978.3|87027.1|86977.1|87035.9|86985.9|87026.3|86976.3|27
1632108120000|2021-09-20 03:22:00|87027.7|86977.7|87025.4|86975.4|87028.6|86978.6|87025.4|86975.4|21
1632108130000|2021-09-20 03:22:10|87026|86976|87024|86974|87026.7|86976.7|87024|86974|13
1632108140000|2021-09-20 03:22:20|87023.8|86973.8|87019.2|86969.2|87028.2|86978.2|87019.2|86969.2|36
1632108150000|2021-09-20 03:22:30|87019.1|86969.1|87015.4|86965.4|87019.9|86969.9|87014.1|86964.1|32
1632108160000|2021-09-20 03:22:40|87015.6|86965.6|87013.8|86963.8|87017.1|86967.1|87013.8|86963.8|27
1632108170000|2021-09-20 03:22:50|87013.5|86963.5|87008.3|86958.3|87014.4|86964.4|87008.3|86958.3|39
1632108180000|2021-09-20 03:23:00|87008.5|86958.5|87009.1|86959.1|87009.9|86959.9|87008.3|86958.3|16
1632108190000|2021-09-20 03:23:10|87008.8|86958.8|87009.7|86959.7|87010.1|86960.1|87008.8|86958.8|7
1632108200000|2021-09-20 03:23:20|87011.6|86961.6|87009.2|86959.2|87012.8|86962.8|87008.5|86958.5|12
1632108210000|2021-09-20 03:23:30|87009.9|86959.9|87009.1|86959.1|87010.5|86960.5|87008.1|86958.1|18
1632108220000|2021-09-20 03:23:40|87009.7|86959.7|87012.6|86962.6|87012.6|86962.6|87009.7|86959.7|20
1632108230000|2021-09-20 03:23:50|87012.5|86962.5|87010.4|86960.4|87012.6|86962.6|87010.2|86960.2|17
1632108240000|2021-09-20 03:24:00|87008.8|86958.8|87015.3|86965.3|87015.5|86965.5|87008.8|86958.8|30
1632108250000|2021-09-20 03:24:10|87015.5|86965.5|87017.8|86967.8|87017.8|86967.8|87012.3|86962.3|22
1632108260000|2021-09-20 03:24:20|87017.9|86967.9|87018.6|86968.6|87018.6|86968.6|87016.1|86966.1|13
1632108270000|2021-09-20 03:24:30|87018.1|86968.1|87015.2|86965.2|87018.1|86968.1|87014.3|86964.3|21
1632108280000|2021-09-20 03:24:40|87015.9|86965.9|87017.8|86967.8|87018.2|86968.2|87015.9|86965.9|9
1632108290000|2021-09-20 03:24:50|87017.5|86967.5|87019.3|86969.3|87020.9|86970.9|87016|86966|21
1632108300000|2021-09-20 03:25:00|87019|86969|87021.6|86971.6|87023.2|86973.2|87018.4|86968.4|29
1632108310000|2021-09-20 03:25:10|87022.5|86972.5|87023.2|86973.2|87023.8|86973.8|87021.3|86971.3|20
1632108320000|2021-09-20 03:25:20|87022.5|86972.5|87018.6|86968.6|87023|86973|87017.7|86967.7|14
1632108330000|2021-09-20 03:25:30|87019|86969|87023.8|86973.8|87025.7|86975.7|87018.8|86968.8|22
1632108340000|2021-09-20 03:25:40|87021.1|86971.1|87023.6|86973.6|87024.2|86974.2|87021.1|86971.1|24
1632108350000|2021-09-20 03:25:50|87022.9|86972.9|87026.2|86976.2|87026.8|86976.8|87022.9|86972.9|18
1632108360000|2021-09-20 03:26:00|87025.4|86975.4|87024.8|86974.8|87026.6|86976.6|87023.2|86973.2|15
1632108370000|2021-09-20 03:26:10|87024.4|86974.4|87024.6|86974.6|87026.6|86976.6|87024.4|86974.4|15
1632108380000|2021-09-20 03:26:20|87023.3|86973.3|87026.2|86976.2|87026.2|86976.2|87022.1|86972.1|11
1632108390000|2021-09-20 03:26:30|87022.7|86972.7|87027.6|86977.6|87027.8|86977.8|87022.7|86972.7|22
1632108400000|2021-09-20 03:26:40|87029|86979|87027.6|86977.6|87029.5|86979.5|87027.1|86977.1|10
1632108410000|2021-09-20 03:26:50|87027.9|86977.9|87030.4|86980.4|87031.1|86981.1|87027.9|86977.9|14
1632108420000|2021-09-20 03:27:00|87027.7|86977.7|87029.4|86979.4|87030.7|86980.7|87027.6|86977.6|16
1632108430000|2021-09-20 03:27:10|87029.1|86979.1|87024.4|86974.4|87031.8|86981.8|87023.9|86973.9|10
1632108440000|2021-09-20 03:27:20|87030.2|86980.2|87029.2|86979.2|87030.2|86980.2|87026.6|86976.6|6
1632108450000|2021-09-20 03:27:30|87029.4|86979.4|87030.8|86980.8|87030.8|86980.8|87026.3|86976.3|15
1632108460000|2021-09-20 03:27:40|87030.5|86980.5|87029.6|86979.6|87030.5|86980.5|87027.8|86977.8|19
1632108470000|2021-09-20 03:27:50|87030.1|86980.1|87030.3|86980.3|87030.3|86980.3|87029|86979|19
1632108480000|2021-09-20 03:28:00|87030.9|86980.9|87033.3|86983.3|87034.5|86984.5|87030.5|86980.5|16
1632108490000|2021-09-20 03:28:10|87033.2|86983.2|87030.9|86980.9|87033.2|86983.2|87029.6|86979.6|11
1632108500000|2021-09-20 03:28:20|87030.7|86980.7|87033.7|86983.7|87034.8|86984.8|87030.6|86980.6|21
1632108510000|2021-09-20 03:28:30|87033.5|86983.5|87033.8|86983.8|87033.8|86983.8|87030|86980|13
1632108520000|2021-09-20 03:28:40|87041.8|86991.8|87035.5|86985.5|87041.8|86991.8|87033|86983|21
1632108530000|2021-09-20 03:28:50|87035.9|86985.9|87034.2|86984.2|87036.4|86986.4|87032.9|86982.9|19
1632108540000|2021-09-20 03:29:00|87034.3|86984.3|87033.2|86983.2|87035.5|86985.5|87032.5|86982.5|14
1632108550000|2021-09-20 03:29:10|87033.3|86983.3|87035.2|86985.2|87035.2|86985.2|87031.8|86981.8|23
1632108560000|2021-09-20 03:29:20|87034.2|86984.2|87035.6|86985.6|87035.6|86985.6|87029.5|86979.5|23
1632108570000|2021-09-20 03:29:30|87035.8|86985.8|87038.7|86988.7|87040.1|86990.1|87035.5|86985.5|20
1632108580000|2021-09-20 03:29:40|87039.3|86989.3|87038.5|86988.5|87040|86990|87031.7|86981.7|21
1632108590000|2021-09-20 03:29:50|87037.8|86987.8|87037.4|86987.4|87038.6|86988.6|87034.9|86984.9|24
1632108600000|2021-09-20 03:30:00|87037.3|86987.3|87038.4|86988.4|87040.9|86990.9|87036.8|86986.8|26
1632108610000|2021-09-20 03:30:10|87039.1|86989.1|87040.2|86990.2|87040.9|86990.9|87035.1|86985.1|25
1632108620000|2021-09-20 03:30:20|87040.5|86990.5|87039.8|86989.8|87042.6|86992.6|87039.1|86989.1|17
1632108630000|2021-09-20 03:30:30|87039.7|86989.7|87041.8|86991.8|87044.2|86994.2|87039.4|86989.4|28
1632108640000|2021-09-20 03:30:40|87042.2|86992.2|87042.8|86992.8|87042.8|86992.8|87035.2|86985.2|32
1632108650000|2021-09-20 03:30:50|87042.1|86992.1|87040.9|86990.9|87042.4|86992.4|87040.1|86990.1|19
1632108660000|2021-09-20 03:31:00|87040.1|86990.1|87039.3|86989.3|87040.3|86990.3|87038.3|86988.3|26
1632108670000|2021-09-20 03:31:10|87038.9|86988.9|87038.7|86988.7|87039.3|86989.3|87035|86985|21
1632108680000|2021-09-20 03:31:20|87039|86989|87038.4|86988.4|87041.4|86991.4|87037.3|86987.3|22
1632108690000|2021-09-20 03:31:30|87039.2|86989.2|87041.1|86991.1|87042.6|86992.6|87037.5|86987.5|18
1632108700000|2021-09-20 03:31:40|87041.2|86991.2|87040.8|86990.8|87041.6|86991.6|87039.6|86989.6|32
1632108710000|2021-09-20 03:31:50|87040.9|86990.9|87040|86990|87040.9|86990.9|87039.2|86989.2|16
1632108720000|2021-09-20 03:32:00|87039.6|86989.6|87037.8|86987.8|87041.4|86991.4|87037.5|86987.5|24
1632108730000|2021-09-20 03:32:10|87038.2|86988.2|87043.1|86993.1|87044.2|86994.2|87038.2|86988.2|29
1632108740000|2021-09-20 03:32:20|87042.3|86992.3|87046.2|86996.2|87046.8|86996.8|87042.1|86992.1|34
1632108750000|2021-09-20 03:32:30|87046|86996|87046.7|86996.7|87046.9|86996.9|87045.4|86995.4|20
1632108760000|2021-09-20 03:32:40|87047.2|86997.2|87049.5|86999.5|87049.5|86999.5|87045.2|86995.2|26
1632108770000|2021-09-20 03:32:50|87049.4|86999.4|87050.1|87000.1|87050.5|87000.5|87049.1|86999.1|14
1632108780000|2021-09-20 03:33:00|87050.2|87000.2|87049.1|86999.1|87050.5|87000.5|87047.9|86997.9|21
1632108790000|2021-09-20 03:33:10|87049.7|86999.7|87047|86997|87050.5|87000.5|87045.5|86995.5|24
1632108800000|2021-09-20 03:33:20|87046.9|86996.9|87048.2|86998.2|87049.5|86999.5|87045.8|86995.8|17
1632108810000|2021-09-20 03:33:30|87047.4|86997.4|87050.4|87000.4|87051|87001|87046.9|86996.9|21
1632108820000|2021-09-20 03:33:40|87049.2|86999.2|87046.7|86996.7|87051.7|87001.7|87046.3|86996.3|21
1632108830000|2021-09-20 03:33:50|87047|86997|87048.2|86998.2|87048.2|86998.2|87046.2|86996.2|14
1632108840000|2021-09-20 03:34:00|87047.4|86997.4|87045.1|86995.1|87047.4|86997.4|87044.9|86994.9|13
1632108850000|2021-09-20 03:34:10|87044.6|86994.6|87044.4|86994.4|87045.5|86995.5|87042.3|86992.3|25
1632108860000|2021-09-20 03:34:20|87043.6|86993.6|87043.9|86993.9|87044.4|86994.4|87043.2|86993.2|21
1632108870000|2021-09-20 03:34:30|87042.8|86992.8|87044.3|86994.3|87044.7|86994.7|87042.7|86992.7|16
1632108880000|2021-09-20 03:34:40|87044.4|86994.4|87046.3|86996.3|87046.3|86996.3|87044.4|86994.4|13
1632108890000|2021-09-20 03:34:50|87045.5|86995.5|87044.6|86994.6|87046.4|86996.4|87044.3|86994.3|18
1632108900000|2021-09-20 03:35:00|87044.4|86994.4|87042.4|86992.4|87044.4|86994.4|87042.1|86992.1|12
1632108910000|2021-09-20 03:35:10|87041.3|86991.3|87045.4|86995.4|87045.4|86995.4|87041.3|86991.3|11
1632108920000|2021-09-20 03:35:20|87044.4|86994.4|87041.4|86991.4|87050.9|87000.9|87040.6|86990.6|28
1632108930000|2021-09-20 03:35:30|87040.3|86990.3|87037|86987|87040.3|86990.3|87036.8|86986.8|18
1632108940000|2021-09-20 03:35:40|87036.9|86986.9|87036.7|86986.7|87038.2|86988.2|87036.4|86986.4|18
1632108950000|2021-09-20 03:35:50|87036.8|86986.8|87036.4|86986.4|87038.9|86988.9|87036.2|86986.2|15
1632108960000|2021-09-20 03:36:00|87039.3|86989.3|87035.7|86985.7|87039.3|86989.3|87035.4|86985.4|21
1632108970000|2021-09-20 03:36:10|87035.4|86985.4|87035.3|86985.3|87037.4|86987.4|87034.9|86984.9|17
1632108980000|2021-09-20 03:36:20|87035.5|86985.5|87035.4|86985.4|87038.2|86988.2|87034.5|86984.5|20
1632108990000|2021-09-20 03:36:30|87035.8|86985.8|87035.7|86985.7|87037.5|86987.5|87035.4|86985.4|10
1632109000000|2021-09-20 03:36:40|87035.6|86985.6|87036.4|86986.4|87038.1|86988.1|87035.6|86985.6|17
1632109010000|2021-09-20 03:36:50|87036.8|86986.8|87035.9|86985.9|87037.1|86987.1|87034.9|86984.9|22
1632109020000|2021-09-20 03:37:00|87035.4|86985.4|87036.9|86986.9|87037.2|86987.2|87035.4|86985.4|34
1632109030000|2021-09-20 03:37:10|87037|86987|87039.4|86989.4|87041.6|86991.6|87034.8|86984.8|20
1632109040000|2021-09-20 03:37:20|87039.6|86989.6|87038.9|86988.9|87041.2|86991.2|87037.8|86987.8|12
1632109050000|2021-09-20 03:37:30|87038.1|86988.1|87040.4|86990.4|87040.5|86990.5|87037.8|86987.8|19
1632109060000|2021-09-20 03:37:40|87040.1|86990.1|87039.4|86989.4|87040.4|86990.4|87039.4|86989.4|5
1632109070000|2021-09-20 03:37:50|87038.3|86988.3|87038.3|86988.3|87038.7|86988.7|87037.5|86987.5|10
1632109080000|2021-09-20 03:38:00|87038.1|86988.1|87038.1|86988.1|87040.3|86990.3|87037.4|86987.4|27
1632109090000|2021-09-20 03:38:10|87038.3|86988.3|87039.1|86989.1|87041.6|86991.6|87038|86988|22
1632109100000|2021-09-20 03:38:20|87039|86989|87038.8|86988.8|87040|86990|87038.4|86988.4|18
1632109110000|2021-09-20 03:38:30|87039.5|86989.5|87039.5|86989.5|87039.8|86989.8|87039|86989|11
1632109120000|2021-09-20 03:38:40|87038.3|86988.3|87041.3|86991.3|87042.9|86992.9|87038|86988|26
1632109130000|2021-09-20 03:38:50|87041.2|86991.2|87059.8|87009.8|87062.8|87012.8|87041.2|86991.2|24
1632109140000|2021-09-20 03:39:00|87058.9|87008.9|87061.1|87011.1|87061.5|87011.5|87057.5|87007.5|19
1632109150000|2021-09-20 03:39:10|87060|87010|87056|87006|87060.2|87010.2|87055.2|87005.2|25
1632109160000|2021-09-20 03:39:20|87058.3|87008.3|87059|87009|87060.7|87010.7|87055|87005|26
1632109170000|2021-09-20 03:39:30|87058.1|87008.1|87057.1|87007.1|87059.3|87009.3|87056.2|87006.2|30
1632109180000|2021-09-20 03:39:40|87057|87007|87057.3|87007.3|87059.9|87009.9|87057|87007|18
1632109190000|2021-09-20 03:39:50|87057.9|87007.9|87053.8|87003.8|87058.1|87008.1|87053.5|87003.5|20
1632109200000|2021-09-20 03:40:00|87053.9|87003.9|87054.2|87004.2|87059.7|87009.7|87052.4|87002.4|23
1632109210000|2021-09-20 03:40:10|87053.9|87003.9|87053|87003|87054.6|87004.6|87052.7|87002.7|14
1632109220000|2021-09-20 03:40:20|87055.9|87005.9|87056.3|87006.3|87056.8|87006.8|87055.1|87005.1|10
1632109230000|2021-09-20 03:40:30|87056.8|87006.8|87057.9|87007.9|87060.8|87010.8|87056|87006|16
1632109240000|2021-09-20 03:40:40|87061.1|87011.1|87058.1|87008.1|87061.1|87011.1|87057.5|87007.5|18
1632109250000|2021-09-20 03:40:50|87055.8|87005.8|87056.7|87006.7|87056.7|87006.7|87055|87005|30
1632109260000|2021-09-20 03:41:00|87056.6|87006.6|87059.7|87009.7|87060.8|87010.8|87055.6|87005.6|28
1632109270000|2021-09-20 03:41:10|87059.6|87009.6|87060.6|87010.6|87061.4|87011.4|87058.7|87008.7|23
1632109280000|2021-09-20 03:41:20|87060.3|87010.3|87063.1|87013.1|87063.6|87013.6|87059.9|87009.9|15
1632109290000|2021-09-20 03:41:30|87062.7|87012.7|87063.1|87013.1|87064.7|87014.7|87061.5|87011.5|11
1632109300000|2021-09-20 03:41:40|87063.3|87013.3|87064.1|87014.1|87065.3|87015.3|87063|87013|17
1632109310000|2021-09-20 03:41:50|87059.4|87009.4|87060.8|87010.8|87062.6|87012.6|87059.4|87009.4|16
1632109320000|2021-09-20 03:42:00|87062.7|87012.7|87061.5|87011.5|87062.7|87012.7|87060.5|87010.5|17
1632109330000|2021-09-20 03:42:10|87061|87011|87061.4|87011.4|87062.9|87012.9|87059.2|87009.2|22
1632109340000|2021-09-20 03:42:20|87061.9|87011.9|87061.5|87011.5|87062.5|87012.5|87060.8|87010.8|15
1632109350000|2021-09-20 03:42:30|87061.4|87011.4|87063.3|87013.3|87063.8|87013.8|87059.8|87009.8|11
1632109360000|2021-09-20 03:42:40|87062.2|87012.2|87061.5|87011.5|87064.3|87014.3|87060.8|87010.8|6
1632109370000|2021-09-20 03:42:50|87061.4|87011.4|87062.9|87012.9|87064.3|87014.3|87060.1|87010.1|18
1632109380000|2021-09-20 03:43:00|87062.3|87012.3|87061.4|87011.4|87062.3|87012.3|87059.1|87009.1|14
1632109390000|2021-09-20 03:43:10|87061.3|87011.3|87064.9|87014.9|87064.9|87014.9|87061.2|87011.2|11
1632109400000|2021-09-20 03:43:20|87064.5|87014.5|87065.8|87015.8|87065.8|87015.8|87064|87014|6
1632109410000|2021-09-20 03:43:30|87063.6|87013.6|87060.6|87010.6|87063.6|87013.6|87060.5|87010.5|12
1632109420000|2021-09-20 03:43:40|87062.1|87012.1|87062.4|87012.4|87065.1|87015.1|87060.6|87010.6|13
1632109430000|2021-09-20 03:43:50|87062|87012|87060|87010|87062.8|87012.8|87060|87010|9
1632109440000|2021-09-20 03:44:00|87059.9|87009.9|87062.1|87012.1|87063|87013|87059.9|87009.9|7
1632109450000|2021-09-20 03:44:10|87061.2|87011.2|87065.1|87015.1|87066.4|87016.4|87061.2|87011.2|6
1632109460000|2021-09-20 03:44:20|87064.8|87014.8|87063.9|87013.9|87065.1|87015.1|87063.4|87013.4|8
1632109470000|2021-09-20 03:44:30|87059.9|87009.9|87064.7|87014.7|87064.7|87014.7|87059.9|87009.9|5
1632109480000|2021-09-20 03:44:40|87063.7|87013.7|87061.1|87011.1|87063.7|87013.7|87060.7|87010.7|8
1632109490000|2021-09-20 03:44:50|87061|87011|87058.3|87008.3|87063.9|87013.9|87058.3|87008.3|16
1632109500000|2021-09-20 03:45:00|87057.3|87007.3|87063.4|87013.4|87064.7|87014.7|87056.4|87006.4|37
1632109510000|2021-09-20 03:45:10|87063|87013|87063|87013|87064.5|87014.5|87062.6|87012.6|11
1632109520000|2021-09-20 03:45:20|87064|87014|87061.5|87011.5|87064|87014|87060.1|87010.1|21
1632109530000|2021-09-20 03:45:30|87061.6|87011.6|87062.4|87012.4|87063|87013|87058.9|87008.9|23
1632109540000|2021-09-20 03:45:40|87062.8|87012.8|87061.1|87011.1|87063.1|87013.1|87061.1|87011.1|10
1632109550000|2021-09-20 03:45:50|87061.3|87011.3|87060.5|87010.5|87061.3|87011.3|87060.2|87010.2|7
1632109560000|2021-09-20 03:46:00|87064.8|87014.8|87064|87014|87064.8|87014.8|87063.1|87013.1|6
1632109570000|2021-09-20 03:46:10|87063.4|87013.4|87063.3|87013.3|87066|87016|87062.9|87012.9|8
1632109580000|2021-09-20 03:46:20|87063.1|87013.1|87062.3|87012.3|87063.8|87013.8|87062.3|87012.3|10
1632109590000|2021-09-20 03:46:30|87066.1|87016.1|87061.2|87011.2|87066.1|87016.1|87061.2|87011.2|12
1632109600000|2021-09-20 03:46:40|87061.5|87011.5|87060.5|87010.5|87061.9|87011.9|87060.5|87010.5|5
1632109610000|2021-09-20 03:46:50|87064.6|87014.6|87062.1|87012.1|87064.6|87014.6|87061.6|87011.6|9
1632109620000|2021-09-20 03:47:00|87062.2|87012.2|87061.3|87011.3|87063.3|87013.3|87061.2|87011.2|7
1632109630000|2021-09-20 03:47:10|87061|87011|87061.4|87011.4|87062.1|87012.1|87060.7|87010.7|5
1632109640000|2021-09-20 03:47:20|87066.9|87016.9|87061.4|87011.4|87066.9|87016.9|87060.8|87010.8|6
1632109650000|2021-09-20 03:47:30|87064.5|87014.5|87052.3|87002.3|87064.5|87014.5|87050.5|87000.5|34
1632109660000|2021-09-20 03:47:40|87050.5|87000.5|87052.7|87002.7|87055.3|87005.3|87049.8|86999.8|7
1632109670000|2021-09-20 03:47:50|87052.4|87002.4|87047.5|86997.5|87053.9|87003.9|87047.5|86997.5|27
1632109680000|2021-09-20 03:48:00|87048.3|86998.3|87048.9|86998.9|87051.1|87001.1|87047.9|86997.9|27
1632109690000|2021-09-20 03:48:10|87048.1|86998.1|87048.2|86998.2|87049.4|86999.4|87047.1|86997.1|23
1632109700000|2021-09-20 03:48:20|87048.4|86998.4|87047.4|86997.4|87049.1|86999.1|87047.3|86997.3|13
1632109710000|2021-09-20 03:48:30|87045|86995|87046.3|86996.3|87046.3|86996.3|87042.7|86992.7|20
1632109720000|2021-09-20 03:48:40|87046.6|86996.6|87051.7|87001.7|87051.7|87001.7|87045.4|86995.4|19
1632109730000|2021-09-20 03:48:50|87049.5|86999.5|87043.8|86993.8|87051|87001|87043.8|86993.8|28
1632109740000|2021-09-20 03:49:00|87044.4|86994.4|87044.8|86994.8|87046.5|86996.5|87044.4|86994.4|26
1632109750000|2021-09-20 03:49:10|87044.7|86994.7|87044.1|86994.1|87045.8|86995.8|87043.3|86993.3|14
1632109760000|2021-09-20 03:49:20|87044.6|86994.6|87045.6|86995.6|87046.7|86996.7|87044.6|86994.6|21
1632109770000|2021-09-20 03:49:30|87046.6|86996.6|87045.6|86995.6|87048.2|86998.2|87045.6|86995.6|18
1632109780000|2021-09-20 03:49:40|87044.1|86994.1|87048.7|86998.7|87048.7|86998.7|87044.1|86994.1|20
1632109790000|2021-09-20 03:49:50|87047.5|86997.5|87044.3|86994.3|87048.1|86998.1|87043.3|86993.3|22
1632109800000|2021-09-20 03:50:00|87045|86995|87039.8|86989.8|87045|86995|87038.8|86988.8|16
1632109810000|2021-09-20 03:50:10|87039|86989|87040.8|86990.8|87042|86992|87038.9|86988.9|20
1632109820000|2021-09-20 03:50:20|87040.9|86990.9|87040.3|86990.3|87042.2|86992.2|87038.7|86988.7|24
1632109830000|2021-09-20 03:50:30|87039.9|86989.9|87040.1|86990.1|87040.3|86990.3|87038.3|86988.3|19
1632109840000|2021-09-20 03:50:40|87039.9|86989.9|87042.7|86992.7|87042.8|86992.8|87039.9|86989.9|17
1632109850000|2021-09-20 03:50:50|87043.2|86993.2|87043.2|86993.2|87046.2|86996.2|87041.5|86991.5|24
1632109860000|2021-09-20 03:51:00|87043.5|86993.5|87042.6|86992.6|87044.1|86994.1|87042.3|86992.3|21
1632109870000|2021-09-20 03:51:10|87042.3|86992.3|87045.2|86995.2|87045.2|86995.2|87042.3|86992.3|16
1632109880000|2021-09-20 03:51:20|87045.6|86995.6|87044.8|86994.8|87046.1|86996.1|87044.8|86994.8|13
1632109890000|2021-09-20 03:51:30|87045.2|86995.2|87046.6|86996.6|87046.9|86996.9|87044.4|86994.4|11
1632109900000|2021-09-20 03:51:40|87046.4|86996.4|87049.2|86999.2|87051.5|87001.5|87046.2|86996.2|15
1632109910000|2021-09-20 03:51:50|87046.3|86996.3|87046.2|86996.2|87047.5|86997.5|87045.4|86995.4|15
1632109920000|2021-09-20 03:52:00|87045.8|86995.8|87047.2|86997.2|87047.9|86997.9|87045.4|86995.4|12
1632109930000|2021-09-20 03:52:10|87048.3|86998.3|87046.5|86996.5|87048.6|86998.6|87045.5|86995.5|16
1632109940000|2021-09-20 03:52:20|87048.2|86998.2|87047.1|86997.1|87048.2|86998.2|87047.1|86997.1|9
1632109950000|2021-09-20 03:52:30|87046.9|86996.9|87045.1|86995.1|87046.9|86996.9|87041.8|86991.8|22
1632109960000|2021-09-20 03:52:40|87045.7|86995.7|87043|86993|87045.7|86995.7|87042.6|86992.6|24
1632109970000|2021-09-20 03:52:50|87042.6|86992.6|87044.5|86994.5|87044.5|86994.5|87041.9|86991.9|9
1632109980000|2021-09-20 03:53:00|87043.5|86993.5|87041.8|86991.8|87043.5|86993.5|87041.5|86991.5|19
1632109990000|2021-09-20 03:53:10|87046.3|86996.3|87044.5|86994.5|87046.3|86996.3|87041.1|86991.1|19
1632110000000|2021-09-20 03:53:20|87043.4|86993.4|87044.6|86994.6|87048.7|86998.7|87043.1|86993.1|11
1632110010000|2021-09-20 03:53:30|87045.1|86995.1|87046.4|86996.4|87047.6|86997.6|87042.3|86992.3|22
1632110020000|2021-09-20 03:53:40|87046.1|86996.1|87046.7|86996.7|87046.9|86996.9|87045.6|86995.6|8
1632110030000|2021-09-20 03:53:50|87046.4|86996.4|87043.7|86993.7|87046.7|86996.7|87043.7|86993.7|11
1632110040000|2021-09-20 03:54:00|87044.3|86994.3|87047.1|86997.1|87048.6|86998.6|87044.1|86994.1|8
1632110050000|2021-09-20 03:54:10|87047|86997|87046.9|86996.9|87048.4|86998.4|87046.6|86996.6|12
1632110060000|2021-09-20 03:54:20|87046.7|86996.7|87046.2|86996.2|87047|86997|87045.1|86995.1|14
1632110070000|2021-09-20 03:54:30|87046.4|86996.4|87044.5|86994.5|87046.4|86996.4|87044.5|86994.5|11
1632110080000|2021-09-20 03:54:40|87046.1|86996.1|87046.9|86996.9|87046.9|86996.9|87045|86995|12
1632110090000|2021-09-20 03:54:50|87045.5|86995.5|87046.9|86996.9|87048.7|86998.7|87045.5|86995.5|11
1632110100000|2021-09-20 03:55:00|87049.4|86999.4|87046.4|86996.4|87050.9|87000.9|87044.7|86994.7|17
1632110110000|2021-09-20 03:55:10|87045|86995|87047.5|86997.5|87048.6|86998.6|87044.8|86994.8|17
1632110120000|2021-09-20 03:55:20|87047.6|86997.6|87048|86998|87048.6|86998.6|87045.5|86995.5|20
1632110130000|2021-09-20 03:55:30|87048.2|86998.2|87048.6|86998.6|87050.2|87000.2|87047.7|86997.7|10
1632110140000|2021-09-20 03:55:40|87047.8|86997.8|87047.9|86997.9|87050.5|87000.5|87047.8|86997.8|8
1632110150000|2021-09-20 03:55:50|87048|86998|87051.8|87001.8|87051.8|87001.8|87048|86998|10
1632110160000|2021-09-20 03:56:00|87049|86999|87049.1|86999.1|87049.2|86999.2|87048.6|86998.6|4
1632110170000|2021-09-20 03:56:10|87050.5|87000.5|87048.6|86998.6|87053.1|87003.1|87048.3|86998.3|7
1632110180000|2021-09-20 03:56:20|87048|86998|87050.8|87000.8|87051.2|87001.2|87047.1|86997.1|11
1632110190000|2021-09-20 03:56:30|87049.6|86999.6|87049.4|86999.4|87052.8|87002.8|87049.4|86999.4|11
1632110200000|2021-09-20 03:56:40|87049.6|86999.6|87049.9|86999.9|87050|87000|87049.6|86999.6|5
1632110210000|2021-09-20 03:56:50|87046.9|86996.9|87050.2|87000.2|87052.6|87002.6|87046.9|86996.9|14
1632110220000|2021-09-20 03:57:00|87050.3|87000.3|87050.2|87000.2|87050.3|87000.3|87049.7|86999.7|7
1632110230000|2021-09-20 03:57:10|87049.9|86999.9|87052.7|87002.7|87053.8|87003.8|87049.8|86999.8|18
1632110240000|2021-09-20 03:57:20|87051.7|87001.7|87053.1|87003.1|87053.9|87003.9|87051.5|87001.5|14
1632110250000|2021-09-20 03:57:30|87052.3|87002.3|87052.7|87002.7|87053.9|87003.9|87051.7|87001.7|6
1632110260000|2021-09-20 03:57:40|87052.4|87002.4|87051.9|87001.9|87054.5|87004.5|87051.9|87001.9|20
1632110270000|2021-09-20 03:57:50|87051.8|87001.8|87053.1|87003.1|87056.7|87006.7|87051.8|87001.8|31
1632110280000|2021-09-20 03:58:00|87052.9|87002.9|87052.6|87002.6|87052.9|87002.9|87050.4|87000.4|31
1632110290000|2021-09-20 03:58:10|87052.2|87002.2|87052.8|87002.8|87053.8|87003.8|87052.2|87002.2|8
1632110300000|2021-09-20 03:58:20|87052.9|87002.9|87055.1|87005.1|87055.4|87005.4|87052|87002|12
1632110310000|2021-09-20 03:58:30|87054.4|87004.4|87055.9|87005.9|87058.5|87008.5|87053.3|87003.3|9
1632110320000|2021-09-20 03:58:40|87055.3|87005.3|87056.2|87006.2|87057.6|87007.6|87054.1|87004.1|18
1632110330000|2021-09-20 03:58:50|87056.1|87006.1|87055.5|87005.5|87058.1|87008.1|87055.3|87005.3|11
1632110340000|2021-09-20 03:59:00|87057.9|87007.9|87057|87007|87057.9|87007.9|87055.5|87005.5|14
1632110350000|2021-09-20 03:59:10|87056|87006|87056.7|87006.7|87057.4|87007.4|87055.4|87005.4|14
1632110360000|2021-09-20 03:59:20|87056.1|87006.1|87057|87007|87057|87007|87055.7|87005.7|12
1632110370000|2021-09-20 03:59:30|87056.7|87006.7|87057.3|87007.3|87057.3|87007.3|87056.5|87006.5|8
1632110380000|2021-09-20 03:59:40|87053.7|87003.7|87057|87007|87059.5|87009.5|87053.6|87003.6|13
1632110390000|2021-09-20 03:59:50|87054.3|87004.3|87055.9|87005.9|87055.9|87005.9|87053.5|87003.5|22
1632110400000|2021-09-20 04:00:00|87056.2|87006.2|87055.9|87005.9|87057.5|87007.5|87055.2|87005.2|16
1632110410000|2021-09-20 04:00:10|87056.5|87006.5|87053.2|87003.2|87057.6|87007.6|87051.7|87001.7|22
1632110420000|2021-09-20 04:00:20|87053.6|87003.6|87050|87000|87053.7|87003.7|87049|86999|20
1632110430000|2021-09-20 04:00:30|87051.8|87001.8|87051.5|87001.5|87053.1|87003.1|87049.4|86999.4|15
1632110440000|2021-09-20 04:00:40|87052|87002|87052|87002|87053.2|87003.2|87051.2|87001.2|15
1632110450000|2021-09-20 04:00:50|87052.5|87002.5|87052.4|87002.4|87052.6|87002.6|87052.3|87002.3|6
1632110460000|2021-09-20 04:01:00|87055|87005|87052.8|87002.8|87055|87005|87051.4|87001.4|15
1632110470000|2021-09-20 04:01:10|87052.4|87002.4|87052.3|87002.3|87052.4|87002.4|87052.3|87002.3|2
1632110480000|2021-09-20 04:01:20|87051.5|87001.5|87052.7|87002.7|87053.5|87003.5|87051.5|87001.5|9
1632110490000|2021-09-20 04:01:30|87053|87003|87052.4|87002.4|87053.4|87003.4|87051.6|87001.6|11
1632110500000|2021-09-20 04:01:40|87052.3|87002.3|87046.4|86996.4|87052.3|87002.3|87044.6|86994.6|13
1632110510000|2021-09-20 04:01:50|87045.9|86995.9|87047.9|86997.9|87048.8|86998.8|87045.9|86995.9|18
1632110520000|2021-09-20 04:02:00|87047.6|86997.6|87049.4|86999.4|87049.7|86999.7|87047.6|86997.6|13
1632110530000|2021-09-20 04:02:10|87047|86997|87044.2|86994.2|87047.5|86997.5|87044.2|86994.2|21
1632110540000|2021-09-20 04:02:20|87045.2|86995.2|87045.2|86995.2|87045.7|86995.7|87044.4|86994.4|21
1632110550000|2021-09-20 04:02:30|87045|86995|87046.6|86996.6|87046.6|86996.6|87043.4|86993.4|17
1632110560000|2021-09-20 04:02:40|87046.4|86996.4|87049.7|86999.7|87049.8|86999.8|87045.5|86995.5|23
1632110570000|2021-09-20 04:02:50|87049.9|86999.9|87050.7|87000.7|87051.7|87001.7|87048.9|86998.9|25
1632110580000|2021-09-20 04:03:00|87050.3|87000.3|87051.1|87001.1|87051.1|87001.1|87049.4|86999.4|20
1632110590000|2021-09-20 04:03:10|87050.9|87000.9|87052.4|87002.4|87052.7|87002.7|87050.2|87000.2|17
1632110600000|2021-09-20 04:03:20|87052.7|87002.7|87052.5|87002.5|87054.2|87004.2|87051.4|87001.4|20
1632110610000|2021-09-20 04:03:30|87052.8|87002.8|87054|87004|87054.3|87004.3|87052.8|87002.8|13
1632110620000|2021-09-20 04:03:40|87053.8|87003.8|87055.4|87005.4|87055.4|87005.4|87053.6|87003.6|11
1632110630000|2021-09-20 04:03:50|87055.7|87005.7|87055.5|87005.5|87055.9|87005.9|87054.7|87004.7|11
1632110640000|2021-09-20 04:04:00|87053.9|87003.9|87055.9|87005.9|87056.4|87006.4|87053.9|87003.9|10
1632110650000|2021-09-20 04:04:10|87055.7|87005.7|87054.6|87004.6|87055.7|87005.7|87054.2|87004.2|11
1632110660000|2021-09-20 04:04:20|87054.7|87004.7|87055.1|87005.1|87055.7|87005.7|87054.6|87004.6|13
1632110670000|2021-09-20 04:04:30|87055|87005|87055.4|87005.4|87055.4|87005.4|87054.1|87004.1|14
1632110680000|2021-09-20 04:04:40|87055.5|87005.5|87055.1|87005.1|87055.5|87005.5|87054.1|87004.1|6
1632110690000|2021-09-20 04:04:50|87055|87005|87056.7|87006.7|87056.7|87006.7|87055|87005|11
1632110700000|2021-09-20 04:05:00|87056.5|87006.5|87057.3|87007.3|87057.3|87007.3|87055.3|87005.3|12
1632110710000|2021-09-20 04:05:10|87056.4|87006.4|87055.4|87005.4|87056.4|87006.4|87052.7|87002.7|25
1632110720000|2021-09-20 04:05:20|87055.5|87005.5|87055.2|87005.2|87056.1|87006.1|87055.2|87005.2|12
1632110730000|2021-09-20 04:05:30|87055.9|87005.9|87056.4|87006.4|87058|87008|87054.4|87004.4|13
1632110740000|2021-09-20 04:05:40|87057.2|87007.2|87056.7|87006.7|87057.2|87007.2|87055.9|87005.9|18
1632110750000|2021-09-20 04:05:50|87056.4|87006.4|87055.9|87005.9|87056.4|87006.4|87055.2|87005.2|16
1632110760000|2021-09-20 04:06:00|87056.1|87006.1|87056.9|87006.9|87057.9|87007.9|87056.1|87006.1|11
1632110770000|2021-09-20 04:06:10|87057.1|87007.1|87056.6|87006.6|87057.3|87007.3|87055.1|87005.1|5
1632110780000|2021-09-20 04:06:20|87055.9|87005.9|87056.8|87006.8|87056.8|87006.8|87055.5|87005.5|7
1632110790000|2021-09-20 04:06:30|87056.5|87006.5|87056.4|87006.4|87057.2|87007.2|87055.4|87005.4|9
1632110800000|2021-09-20 04:06:40|87056.2|87006.2|87056.5|87006.5|87057|87007|87056.1|87006.1|22
1632110810000|2021-09-20 04:06:50|87056.4|87006.4|87058.5|87008.5|87058.5|87008.5|87055.9|87005.9|17
1632110820000|2021-09-20 04:07:00|87058.7|87008.7|87058.2|87008.2|87058.7|87008.7|87057.9|87007.9|15
1632110830000|2021-09-20 04:07:10|87058|87008|87057.8|87007.8|87058.2|87008.2|87056.6|87006.6|15
1632110840000|2021-09-20 04:07:20|87057.2|87007.2|87059.5|87009.5|87059.9|87009.9|87057.2|87007.2|19
1632110850000|2021-09-20 04:07:30|87059.9|87009.9|87056.3|87006.3|87059.9|87009.9|87056.3|87006.3|12
1632110860000|2021-09-20 04:07:40|87056.8|87006.8|87056.6|87006.6|87056.9|87006.9|87056.5|87006.5|5
1632110870000|2021-09-20 04:07:50|87057.2|87007.2|87050.4|87000.4|87057.5|87007.5|87049.1|86999.1|32
1632110880000|2021-09-20 04:08:00|87049|86999|87049.5|86999.5|87051.9|87001.9|87049|86999|22
1632110890000|2021-09-20 04:08:10|87049.4|86999.4|87049.7|86999.7|87049.7|86999.7|87047.7|86997.7|16
1632110900000|2021-09-20 04:08:20|87049.5|86999.5|87048.7|86998.7|87049.6|86999.6|87048.7|86998.7|12
1632110910000|2021-09-20 04:08:30|87048.4|86998.4|87049.1|86999.1|87050.9|87000.9|87048.4|86998.4|10
1632110920000|2021-09-20 04:08:40|87048.8|86998.8|87048.7|86998.7|87049.2|86999.2|87047.8|86997.8|15
1632110930000|2021-09-20 04:08:50|87049|86999|87049.6|86999.6|87049.6|86999.6|87048.1|86998.1|14
1632110940000|2021-09-20 04:09:00|87049.1|86999.1|87050.2|87000.2|87050.3|87000.3|87048.7|86998.7|14
1632110950000|2021-09-20 04:09:10|87050.1|87000.1|87050.3|87000.3|87051.6|87001.6|87049.4|86999.4|23
1632110960000|2021-09-20 04:09:20|87050|87000|87050.4|87000.4|87051.1|87001.1|87048.9|86998.9|17
1632110970000|2021-09-20 04:09:30|87050.3|87000.3|87052|87002|87052|87002|87050.2|87000.2|17
1632110980000|2021-09-20 04:09:40|87051.7|87001.7|87051.6|87001.6|87052|87002|87050.7|87000.7|17
1632110990000|2021-09-20 04:09:50|87051.5|87001.5|87050.9|87000.9|87052.1|87002.1|87050.9|87000.9|9
1632111000000|2021-09-20 04:10:00|87051|87001|87051.6|87001.6|87052.1|87002.1|87049.9|86999.9|20
1632111010000|2021-09-20 04:10:10|87051.1|87001.1|87051.1|87001.1|87052.4|87002.4|87051.1|87001.1|12
1632111020000|2021-09-20 04:10:20|87051.4|87001.4|87054|87004|87054|87004|87051|87001|15
1632111030000|2021-09-20 04:10:30|87053.6|87003.6|87051.1|87001.1|87054|87004|87051.1|87001.1|10
1632111040000|2021-09-20 04:10:40|87050.9|87000.9|87049.4|86999.4|87051.1|87001.1|87049.4|86999.4|14
1632111050000|2021-09-20 04:10:50|87050.1|87000.1|87050.1|87000.1|87050.7|87000.7|87049.6|86999.6|11
1632111060000|2021-09-20 04:11:00|87049.1|86999.1|87052.6|87002.6|87052.6|87002.6|87049.1|86999.1|22
1632111070000|2021-09-20 04:11:10|87052.4|87002.4|87051.4|87001.4|87053.5|87003.5|87051.3|87001.3|14
1632111080000|2021-09-20 04:11:20|87051.9|87001.9|87052.9|87002.9|87052.9|87002.9|87050.7|87000.7|17
1632111090000|2021-09-20 04:11:30|87052.6|87002.6|87052.6|87002.6|87053.3|87003.3|87052.5|87002.5|8
1632111100000|2021-09-20 04:11:40|87052.7|87002.7|87053.8|87003.8|87053.8|87003.8|87052.4|87002.4|9
1632111110000|2021-09-20 04:11:50|87053.7|87003.7|87051.9|87001.9|87053.7|87003.7|87051.9|87001.9|9
1632111120000|2021-09-20 04:12:00|87051.5|87001.5|87054.1|87004.1|87054.1|87004.1|87051.4|87001.4|16
1632111130000|2021-09-20 04:12:10|87053.9|87003.9|87053.8|87003.8|87054.8|87004.8|87053.2|87003.2|20
1632111140000|2021-09-20 04:12:20|87053.6|87003.6|87054.4|87004.4|87054.6|87004.6|87053.6|87003.6|6
1632111150000|2021-09-20 04:12:30|87055|87005|87054.2|87004.2|87055.5|87005.5|87052.9|87002.9|21
1632111160000|2021-09-20 04:12:40|87054.3|87004.3|87053.5|87003.5|87054.4|87004.4|87053.4|87003.4|10
1632111170000|2021-09-20 04:12:50|87053.2|87003.2|87054.6|87004.6|87054.6|87004.6|87053.2|87003.2|14
1632111180000|2021-09-20 04:13:00|87054.5|87004.5|87052.2|87002.2|87054.7|87004.7|87051.9|87001.9|21
1632111190000|2021-09-20 04:13:10|87052.1|87002.1|87053.5|87003.5|87054.3|87004.3|87051.3|87001.3|10
1632111200000|2021-09-20 04:13:20|87053|87003|87053.8|87003.8|87054.1|87004.1|87053|87003|6
1632111210000|2021-09-20 04:13:30|87053.6|87003.6|87051|87001|87053.8|87003.8|87051|87001|9
1632111220000|2021-09-20 04:13:40|87051.9|87001.9|87053.3|87003.3|87053.3|87003.3|87051.6|87001.6|12
1632111230000|2021-09-20 04:13:50|87053.4|87003.4|87052.9|87002.9|87053.4|87003.4|87052.5|87002.5|8
1632111240000|2021-09-20 04:14:00|87053.4|87003.4|87052.7|87002.7|87054.1|87004.1|87051.9|87001.9|18
1632111250000|2021-09-20 04:14:10|87052.5|87002.5|87053|87003|87054.3|87004.3|87052.4|87002.4|12
1632111260000|2021-09-20 04:14:20|87052.2|87002.2|87054|87004|87054.8|87004.8|87052.1|87002.1|6
1632111270000|2021-09-20 04:14:30|87053.3|87003.3|87052.4|87002.4|87053.7|87003.7|87052|87002|7
1632111280000|2021-09-20 04:14:40|87052|87002|87052.3|87002.3|87053.7|87003.7|87052|87002|7
1632111290000|2021-09-20 04:14:50|87052.9|87002.9|87051.9|87001.9|87053.6|87003.6|87051.9|87001.9|10
1632111300000|2021-09-20 04:15:00|87052.3|87002.3|87053|87003|87054.7|87004.7|87051.9|87001.9|17
1632111310000|2021-09-20 04:15:10|87052|87002|87052.2|87002.2|87052.4|87002.4|87051.6|87001.6|5
1632111320000|2021-09-20 04:15:20|87053.6|87003.6|87053.5|87003.5|87054.9|87004.9|87053|87003|17
1632111330000|2021-09-20 04:15:30|87053.6|87003.6|87052.3|87002.3|87053.8|87003.8|87052.3|87002.3|9
1632111340000|2021-09-20 04:15:40|87054|87004|87054.1|87004.1|87055.2|87005.2|87053.2|87003.2|10
1632111350000|2021-09-20 04:15:50|87054.2|87004.2|87052.2|87002.2|87054.3|87004.3|87051.5|87001.5|14
1632111360000|2021-09-20 04:16:00|87051.9|87001.9|87053|87003|87053.7|87003.7|87051.9|87001.9|15
1632111370000|2021-09-20 04:16:10|87053.4|87003.4|87048.5|86998.5|87053.4|87003.4|87047.2|86997.2|25
1632111380000|2021-09-20 04:16:20|87048.4|86998.4|87048.4|86998.4|87049.1|86999.1|87045.9|86995.9|20
1632111390000|2021-09-20 04:16:30|87048.1|86998.1|87048.4|86998.4|87048.5|86998.5|87047.5|86997.5|7
1632111400000|2021-09-20 04:16:40|87047.7|86997.7|87049.8|86999.8|87049.8|86999.8|87047.7|86997.7|6
1632111410000|2021-09-20 04:16:50|87049.4|86999.4|87050|87000|87050.3|87000.3|87048|86998|15
1632111420000|2021-09-20 04:17:00|87049.3|86999.3|87049.9|86999.9|87050.6|87000.6|87049.1|86999.1|19
1632111430000|2021-09-20 04:17:10|87050.2|87000.2|87050.5|87000.5|87050.5|87000.5|87048.5|86998.5|20
1632111440000|2021-09-20 04:17:20|87050.1|87000.1|87052.9|87002.9|87053.3|87003.3|87050.1|87000.1|12
1632111450000|2021-09-20 04:17:30|87053.1|87003.1|87053.8|87003.8|87054.5|87004.5|87052.5|87002.5|11
1632111460000|2021-09-20 04:17:40|87055.9|87005.9|87056.5|87006.5|87058.3|87008.3|87055.1|87005.1|14
1632111470000|2021-09-20 04:17:50|87057.6|87007.6|87056.9|87006.9|87057.6|87007.6|87055.4|87005.4|12
1632111480000|2021-09-20 04:18:00|87057.5|87007.5|87056.7|87006.7|87057.5|87007.5|87056|87006|11
1632111490000|2021-09-20 04:18:10|87056.9|87006.9|87051.6|87001.6|87058.3|87008.3|87051.6|87001.6|35
1632111500000|2021-09-20 04:18:20|87051.8|87001.8|87054.8|87004.8|87055.3|87005.3|87051.8|87001.8|32
1632111510000|2021-09-20 04:18:30|87053.9|87003.9|87056.7|87006.7|87059.5|87009.5|87051.7|87001.7|40
1632111520000|2021-09-20 04:18:40|87055.3|87005.3|87056.8|87006.8|87057.4|87007.4|87055.3|87005.3|26
1632111530000|2021-09-20 04:18:50|87056.5|87006.5|87056.7|87006.7|87057.4|87007.4|87055.8|87005.8|24
1632111540000|2021-09-20 04:19:00|87056.6|87006.6|87052.1|87002.1|87056.6|87006.6|87050.6|87000.6|35
1632111550000|2021-09-20 04:19:10|87051.9|87001.9|87055.2|87005.2|87056.3|87006.3|87051.9|87001.9|23
1632111560000|2021-09-20 04:19:20|87055.1|87005.1|87056.6|87006.6|87058.6|87008.6|87054.4|87004.4|32
1632111570000|2021-09-20 04:19:30|87056.9|87006.9|87053.4|87003.4|87057.4|87007.4|87053|87003|24
1632111580000|2021-09-20 04:19:40|87053.9|87003.9|87052.1|87002.1|87062.5|87012.5|87051|87001|38
1632111590000|2021-09-20 04:19:50|87051.9|87001.9|87049.2|86999.2|87054.2|87004.2|87048.1|86998.1|38
1632111600000|2021-09-20 04:20:00|87050.3|87000.3|87051.2|87001.2|87051.6|87001.6|87049.8|86999.8|32
1632111610000|2021-09-20 04:20:10|87050.8|87000.8|87051.1|87001.1|87052.6|87002.6|87050.8|87000.8|22
1632111620000|2021-09-20 04:20:20|87051|87001|87052.4|87002.4|87053|87003|87051|87001|29
1632111630000|2021-09-20 04:20:30|87052.3|87002.3|87048|86998|87052.3|87002.3|87046.9|86996.9|38
1632111640000|2021-09-20 04:20:40|87048.1|86998.1|87048.5|86998.5|87049.2|86999.2|87047.9|86997.9|27
1632111650000|2021-09-20 04:20:50|87048.3|86998.3|87047.6|86997.6|87048.8|86998.8|87047.6|86997.6|18
1632111660000|2021-09-20 04:21:00|87047.4|86997.4|87047.3|86997.3|87048.9|86998.9|87046.5|86996.5|17
1632111670000|2021-09-20 04:21:10|87047.1|86997.1|87047.5|86997.5|87047.7|86997.7|87046.8|86996.8|22
1632111680000|2021-09-20 04:21:20|87047.2|86997.2|87047.3|86997.3|87047.5|86997.5|87047.1|86997.1|17
1632111690000|2021-09-20 04:21:30|87047.2|86997.2|87047.8|86997.8|87049.9|86999.9|87047.1|86997.1|10
1632111700000|2021-09-20 04:21:40|87047.3|86997.3|87048.5|86998.5|87053.9|87003.9|87046.4|86996.4|19
1632111710000|2021-09-20 04:21:50|87048.8|86998.8|87049.7|86999.7|87049.9|86999.9|87048.2|86998.2|23
1632111720000|2021-09-20 04:22:00|87049.8|86999.8|87049.7|86999.7|87050.6|87000.6|87049.4|86999.4|22
1632111730000|2021-09-20 04:22:10|87049.8|86999.8|87049.1|86999.1|87050|87000|87048.5|86998.5|20
1632111740000|2021-09-20 04:22:20|87049.5|86999.5|87049|86999|87050.5|87000.5|87049|86999|16
1632111750000|2021-09-20 04:22:30|87048.9|86998.9|87048.9|86998.9|87049.6|86999.6|87047|86997|23
1632111760000|2021-09-20 04:22:40|87049|86999|87056.4|87006.4|87057.7|87007.7|87048.5|86998.5|25
1632111770000|2021-09-20 04:22:50|87057.2|87007.2|87056.7|87006.7|87057.8|87007.8|87055.4|87005.4|25
1632111780000|2021-09-20 04:23:00|87056.8|87006.8|87058.7|87008.7|87058.7|87008.7|87054.2|87004.2|59
1632111790000|2021-09-20 04:23:10|87059.1|87009.1|87056.3|87006.3|87059.1|87009.1|87055.5|87005.5|36
1632111800000|2021-09-20 04:23:20|87056.4|87006.4|87057.3|87007.3|87057.8|87007.8|87056|87006|30
1632111810000|2021-09-20 04:23:30|87057.5|87007.5|87057.1|87007.1|87057.9|87007.9|87056.7|87006.7|37
1632111820000|2021-09-20 04:23:40|87057|87007|87056.6|87006.6|87057|87007|87056.6|87006.6|7
1632111830000|2021-09-20 04:23:50|87056.8|87006.8|87056.2|87006.2|87057.8|87007.8|87053.7|87003.7|18
1632111840000|2021-09-20 04:24:00|87056.3|87006.3|87055.6|87005.6|87056.3|87006.3|87055.1|87005.1|32
1632111850000|2021-09-20 04:24:10|87055.2|87005.2|87055.7|87005.7|87056.7|87006.7|87055.1|87005.1|42
1632111860000|2021-09-20 04:24:20|87055.9|87005.9|87055.4|87005.4|87056.4|87006.4|87055.2|87005.2|48
1632111870000|2021-09-20 04:24:30|87055.6|87005.6|87052.5|87002.5|87056|87006|87052|87002|41
1632111880000|2021-09-20 04:24:40|87052.3|87002.3|87052|87002|87052.5|87002.5|87051.5|87001.5|22
1632111890000|2021-09-20 04:24:50|87052.1|87002.1|87052.6|87002.6|87053.6|87003.6|87049.9|86999.9|23
1632111900000|2021-09-20 04:25:00|87052.5|87002.5|87051.6|87001.6|87052.6|87002.6|87051.1|87001.1|39
1632111910000|2021-09-20 04:25:10|87051.8|87001.8|87051.8|87001.8|87052.5|87002.5|87050.5|87000.5|40
1632111920000|2021-09-20 04:25:20|87052.8|87002.8|87050.5|87000.5|87053.1|87003.1|87050.2|87000.2|26
1632111930000|2021-09-20 04:25:30|87051.3|87001.3|87052|87002|87052.6|87002.6|87050.9|87000.9|16
1632111940000|2021-09-20 04:25:40|87053.1|87003.1|87049.2|86999.2|87053.3|87003.3|87048.5|86998.5|42
1632111950000|2021-09-20 04:25:50|87048.7|86998.7|87049.2|86999.2|87051.5|87001.5|87048.5|86998.5|26
1632111960000|2021-09-20 04:26:00|87049.4|86999.4|87048.9|86998.9|87049.4|86999.4|87048.4|86998.4|21
1632111970000|2021-09-20 04:26:10|87048.3|86998.3|87048.7|86998.7|87050.6|87000.6|87048.3|86998.3|13
1632111980000|2021-09-20 04:26:20|87048.6|86998.6|87048.4|86998.4|87048.7|86998.7|87048.4|86998.4|8
1632111990000|2021-09-20 04:26:30|87049.1|86999.1|87048.4|86998.4|87049.2|86999.2|87047.9|86997.9|15
1632112000000|2021-09-20 04:26:40|87048.8|86998.8|87049|86999|87050.9|87000.9|87048.3|86998.3|19
1632112010000|2021-09-20 04:26:50|87049.3|86999.3|87049|86999|87049.3|86999.3|87048.6|86998.6|18
1632112020000|2021-09-20 04:27:00|87050.9|87000.9|87049.9|86999.9|87051.1|87001.1|87049.6|86999.6|9
1632112030000|2021-09-20 04:27:10|87050|87000|87050.7|87000.7|87051.6|87001.6|87048.7|86998.7|26
1632112040000|2021-09-20 04:27:20|87050.4|87000.4|87050.2|87000.2|87050.9|87000.9|87049.7|86999.7|19
1632112050000|2021-09-20 04:27:30|87050.5|87000.5|87049.2|86999.2|87050.6|87000.6|87049.2|86999.2|24
1632112060000|2021-09-20 04:27:40|87049|86999|87048.5|86998.5|87049.6|86999.6|87048.2|86998.2|24
1632112070000|2021-09-20 04:27:50|87049|86999|87049.5|86999.5|87049.9|86999.9|87048.2|86998.2|24
1632112080000|2021-09-20 04:28:00|87049.4|86999.4|87047.5|86997.5|87049.4|86999.4|87047.5|86997.5|14
1632112090000|2021-09-20 04:28:10|87047.6|86997.6|87049.2|86999.2|87050.7|87000.7|87047.6|86997.6|9
1632112100000|2021-09-20 04:28:20|87049.1|86999.1|87048.8|86998.8|87049.1|86999.1|87048.8|86998.8|5
1632112110000|2021-09-20 04:28:30|87049.1|86999.1|87049.6|86999.6|87050|87000|87048.8|86998.8|8
1632112120000|2021-09-20 04:28:40|87049.4|86999.4|87050.2|87000.2|87051.7|87001.7|87047.8|86997.8|28
1632112130000|2021-09-20 04:28:50|87050.1|87000.1|87050.8|87000.8|87051.9|87001.9|87049.3|86999.3|39
1632112140000|2021-09-20 04:29:00|87050.6|87000.6|87051.1|87001.1|87052.3|87002.3|87049.7|86999.7|23
1632112150000|2021-09-20 04:29:10|87050.8|87000.8|87051.9|87001.9|87052.4|87002.4|87050.1|87000.1|35
1632112160000|2021-09-20 04:29:20|87051.7|87001.7|87051.5|87001.5|87052.4|87002.4|87049.3|86999.3|37
1632112170000|2021-09-20 04:29:30|87051.6|87001.6|87051.5|87001.5|87051.6|87001.6|87050.3|87000.3|25
1632112180000|2021-09-20 04:29:40|87051.8|87001.8|87052.1|87002.1|87053.2|87003.2|87049.9|86999.9|43
1632112190000|2021-09-20 04:29:50|87052|87002|87052.2|87002.2|87054.6|87004.6|87050.2|87000.2|41
1632112200000|2021-09-20 04:30:00|87052.4|87002.4|87051.3|87001.3|87052.4|87002.4|87049.2|86999.2|48
1632112210000|2021-09-20 04:30:10|87051|87001|87052.2|87002.2|87053.6|87003.6|87050.9|87000.9|42
1632112220000|2021-09-20 04:30:20|87052.6|87002.6|87052.9|87002.9|87054.5|87004.5|87049.7|86999.7|40
1632112230000|2021-09-20 04:30:30|87052.3|87002.3|87053.6|87003.6|87055.7|87005.7|87051.1|87001.1|47
1632112240000|2021-09-20 04:30:40|87054.1|87004.1|87054.8|87004.8|87055|87005|87052.6|87002.6|43
1632112250000|2021-09-20 04:30:50|87054.4|87004.4|87053.7|87003.7|87055.2|87005.2|87053.4|87003.4|39
1632112260000|2021-09-20 04:31:00|87053.9|87003.9|87054|87004|87054.7|87004.7|87053.4|87003.4|28
1632112270000|2021-09-20 04:31:10|87053.6|87003.6|87054|87004|87055.5|87005.5|87053.5|87003.5|19
1632112280000|2021-09-20 04:31:20|87054.1|87004.1|87053.9|87003.9|87054.4|87004.4|87053.6|87003.6|23
1632112290000|2021-09-20 04:31:30|87053.6|87003.6|87052.7|87002.7|87054.7|87004.7|87051.5|87001.5|29
1632112300000|2021-09-20 04:31:40|87052.9|87002.9|87052|87002|87052.9|87002.9|87051.1|87001.1|30
1632112310000|2021-09-20 04:31:50|87052.3|87002.3|87051.1|87001.1|87052.3|87002.3|87050.3|87000.3|19
1632112320000|2021-09-20 04:32:00|87051.5|87001.5|87052.8|87002.8|87052.8|87002.8|87051.5|87001.5|8
1632112330000|2021-09-20 04:32:10|87052.5|87002.5|87052|87002|87052.5|87002.5|87052|87002|6
1632112340000|2021-09-20 04:32:20|87051.5|87001.5|87051.7|87001.7|87052.6|87002.6|87051.4|87001.4|9
1632112350000|2021-09-20 04:32:30|87052.4|87002.4|87050.7|87000.7|87053.1|87003.1|87050.3|87000.3|8
1632112360000|2021-09-20 04:32:40|87051.1|87001.1|87052.3|87002.3|87053.7|87003.7|87050.8|87000.8|14
1632112370000|2021-09-20 04:32:50|87051|87001|87056.7|87006.7|87058.4|87008.4|87051|87001|27
1632112380000|2021-09-20 04:33:00|87056.9|87006.9|87056.6|87006.6|87057.7|87007.7|87055.9|87005.9|18
1632112390000|2021-09-20 04:33:10|87056.5|87006.5|87056.3|87006.3|87057.9|87007.9|87054.8|87004.8|37
1632112400000|2021-09-20 04:33:20|87056.2|87006.2|87055.1|87005.1|87056.7|87006.7|87055.1|87005.1|28
1632112410000|2021-09-20 04:33:30|87054.8|87004.8|87055.1|87005.1|87055.9|87005.9|87054.5|87004.5|21
1632112420000|2021-09-20 04:33:40|87054.9|87004.9|87056.4|87006.4|87057.8|87007.8|87054.9|87004.9|12
1632112430000|2021-09-20 04:33:50|87056.2|87006.2|87054.8|87004.8|87056.3|87006.3|87054.6|87004.6|21
1632112440000|2021-09-20 04:34:00|87054.6|87004.6|87054.1|87004.1|87056|87006|87053.5|87003.5|39
1632112450000|2021-09-20 04:34:10|87054.4|87004.4|87055.1|87005.1|87055.1|87005.1|87052.3|87002.3|14
1632112460000|2021-09-20 04:34:20|87054.7|87004.7|87053.5|87003.5|87054.7|87004.7|87053.5|87003.5|9
1632112470000|2021-09-20 04:34:30|87053.9|87003.9|87052.1|87002.1|87054.1|87004.1|87051.4|87001.4|28
1632112480000|2021-09-20 04:34:40|87052.2|87002.2|87052.4|87002.4|87054|87004|87051.1|87001.1|38
1632112490000|2021-09-20 04:34:50|87052.1|87002.1|87053.7|87003.7|87053.8|87003.8|87051.6|87001.6|40
1632112500000|2021-09-20 04:35:00|87053.5|87003.5|87051.9|87001.9|87053.5|87003.5|87051.4|87001.4|24
1632112510000|2021-09-20 04:35:10|87052.3|87002.3|87052.2|87002.2|87055.6|87005.6|87051.7|87001.7|38
1632112520000|2021-09-20 04:35:20|87052.5|87002.5|87059.1|87009.1|87059.5|87009.5|87050.7|87000.7|48
1632112530000|2021-09-20 04:35:30|87058.5|87008.5|87058.5|87008.5|87058.6|87008.6|87058.4|87008.4|6
1632112540000|2021-09-20 04:35:40|87061.2|87011.2|87056.2|87006.2|87061.2|87011.2|87056.1|87006.1|26
1632112550000|2021-09-20 04:35:50|87056.4|87006.4|87057.1|87007.1|87058.7|87008.7|87055.8|87005.8|29
1632112560000|2021-09-20 04:36:00|87057.2|87007.2|87057.8|87007.8|87058.3|87008.3|87056.9|87006.9|22
1632112570000|2021-09-20 04:36:10|87057.7|87007.7|87058.2|87008.2|87058.2|87008.2|87057.2|87007.2|10
1632112580000|2021-09-20 04:36:20|87058.1|87008.1|87057|87007|87058.1|87008.1|87056.7|87006.7|14
1632112590000|2021-09-20 04:36:30|87057.2|87007.2|87057.3|87007.3|87060.1|87010.1|87057.2|87007.2|16
1632112600000|2021-09-20 04:36:40|87056.7|87006.7|87063.1|87013.1|87063.1|87013.1|87056.7|87006.7|21
1632112610000|2021-09-20 04:36:50|87062.6|87012.6|87060.8|87010.8|87062.6|87012.6|87059.9|87009.9|8
1632112620000|2021-09-20 04:37:00|87061.1|87011.1|87061.2|87011.2|87061.7|87011.7|87061|87011|8
1632112630000|2021-09-20 04:37:10|87061.5|87011.5|87061.7|87011.7|87061.7|87011.7|87060.8|87010.8|8
1632112640000|2021-09-20 04:37:20|87060.6|87010.6|87061.6|87011.6|87062.1|87012.1|87059.9|87009.9|8
1632112650000|2021-09-20 04:37:30|87061.7|87011.7|87062.1|87012.1|87062.5|87012.5|87061.6|87011.6|11
1632112660000|2021-09-20 04:37:40|87061.6|87011.6|87062.1|87012.1|87062.7|87012.7|87061|87011|12
1632112670000|2021-09-20 04:37:50|87063.7|87013.7|87063|87013|87065.3|87015.3|87062.6|87012.6|17
1632112680000|2021-09-20 04:38:00|87062.6|87012.6|87061.2|87011.2|87063.1|87013.1|87061.2|87011.2|13
1632112690000|2021-09-20 04:38:10|87060.9|87010.9|87063.6|87013.6|87064|87014|87060.9|87010.9|15
1632112700000|2021-09-20 04:38:20|87062.9|87012.9|87063.3|87013.3|87064.2|87014.2|87060.9|87010.9|13
1632112710000|2021-09-20 04:38:30|87062.7|87012.7|87062|87012|87065.3|87015.3|87061.7|87011.7|12
1632112720000|2021-09-20 04:38:40|87062.2|87012.2|87061.8|87011.8|87062.3|87012.3|87061.3|87011.3|9
1632112730000|2021-09-20 04:38:50|87061.9|87011.9|87068.1|87018.1|87070.3|87020.3|87061.4|87011.4|19
1632112740000|2021-09-20 04:39:00|87067.5|87017.5|87068|87018|87069|87019|87067.5|87017.5|10
1632112750000|2021-09-20 04:39:10|87067.8|87017.8|87069.2|87019.2|87069.3|87019.3|87067.8|87017.8|18
1632112760000|2021-09-20 04:39:20|87069|87019|87068.7|87018.7|87069.3|87019.3|87067.8|87017.8|23
1632112770000|2021-09-20 04:39:30|87069.5|87019.5|87069.3|87019.3|87071.4|87021.4|87069.2|87019.2|14
1632112780000|2021-09-20 04:39:40|87069.6|87019.6|87068.7|87018.7|87070.1|87020.1|87068.7|87018.7|15
1632112790000|2021-09-20 04:39:50|87068.2|87018.2|87074.1|87024.1|87075.6|87025.6|87068.2|87018.2|34
1632112800000|2021-09-20 04:40:00|87074.2|87024.2|87061.7|87011.7|87074.2|87024.2|87059.7|87009.7|16
1632112810000|2021-09-20 04:40:10|87061.6|87011.6|87063.1|87013.1|87063.5|87013.5|87061.6|87011.6|10
1632112820000|2021-09-20 04:40:20|87064.3|87014.3|87062.4|87012.4|87064.3|87014.3|87062.4|87012.4|9
1632112830000|2021-09-20 04:40:30|87063|87013|87063.1|87013.1|87065|87015|87060.8|87010.8|9
1632112840000|2021-09-20 04:40:40|87062.9|87012.9|87063.4|87013.4|87063.4|87013.4|87060.9|87010.9|14
1632112850000|2021-09-20 04:40:50|87062.9|87012.9|87060.4|87010.4|87063.2|87013.2|87059.4|87009.4|27
1632112860000|2021-09-20 04:41:00|87059.8|87009.8|87060.3|87010.3|87060.3|87010.3|87058.6|87008.6|10
1632112870000|2021-09-20 04:41:10|87060.2|87010.2|87067.4|87017.4|87068.5|87018.5|87060.2|87010.2|16
1632112880000|2021-09-20 04:41:20|87067.1|87017.1|87066.7|87016.7|87067.6|87017.6|87066.6|87016.6|11
1632112890000|2021-09-20 04:41:30|87066.4|87016.4|87066.8|87016.8|87066.8|87016.8|87066|87016|8
1632112900000|2021-09-20 04:41:40|87066.9|87016.9|87065.9|87015.9|87067|87017|87065.6|87015.6|26
1632112910000|2021-09-20 04:41:50|87066.6|87016.6|87065.6|87015.6|87066.6|87016.6|87065|87015|13
1632112920000|2021-09-20 04:42:00|87065.4|87015.4|87063|87013|87066.2|87016.2|87062.7|87012.7|25
1632112930000|2021-09-20 04:42:10|87062.8|87012.8|87063.1|87013.1|87064.7|87014.7|87062.5|87012.5|17
1632112940000|2021-09-20 04:42:20|87064.1|87014.1|87061.5|87011.5|87064.1|87014.1|87061.5|87011.5|20
1632112950000|2021-09-20 04:42:30|87061.3|87011.3|87063|87013|87064.2|87014.2|87060.8|87010.8|23
1632112960000|2021-09-20 04:42:40|87063.2|87013.2|87063.4|87013.4|87064|87014|87062.3|87012.3|9
1632112970000|2021-09-20 04:42:50|87063.2|87013.2|87064.5|87014.5|87065.2|87015.2|87062.7|87012.7|15
1632112980000|2021-09-20 04:43:00|87064.2|87014.2|87063|87013|87064.4|87014.4|87062.9|87012.9|21
1632112990000|2021-09-20 04:43:10|87063.1|87013.1|87064.5|87014.5|87064.8|87014.8|87062.9|87012.9|10
1632113000000|2021-09-20 04:43:20|87063.5|87013.5|87063.1|87013.1|87063.5|87013.5|87063.1|87013.1|3
1632113010000|2021-09-20 04:43:30|87064.8|87014.8|87070.9|87020.9|87073.8|87023.8|87064.8|87014.8|13
1632113020000|2021-09-20 04:43:40|87071.3|87021.3|87074.3|87024.3|87076.7|87026.7|87069.7|87019.7|33
1632113030000|2021-09-20 04:43:50|87074.2|87024.2|87075.8|87025.8|87079.1|87029.1|87072.6|87022.6|25
1632113040000|2021-09-20 04:44:00|87075.2|87025.2|87075.3|87025.3|87075.3|87025.3|87072.5|87022.5|14
1632113050000|2021-09-20 04:44:10|87075.5|87025.5|87073.7|87023.7|87075.9|87025.9|87073.7|87023.7|9
1632113060000|2021-09-20 04:44:20|87074|87024|87074|87024|87075|87025|87069.3|87019.3|17
1632113070000|2021-09-20 04:44:30|87073.4|87023.4|87072.2|87022.2|87073.5|87023.5|87072.2|87022.2|10
1632113080000|2021-09-20 04:44:40|87073.9|87023.9|87074.1|87024.1|87074.1|87024.1|87071.7|87021.7|11
1632113090000|2021-09-20 04:44:50|87073.9|87023.9|87070.9|87020.9|87078.7|87028.7|87070.5|87020.5|37
1632113100000|2021-09-20 04:45:00|87071.2|87021.2|87071.9|87021.9|87073.6|87023.6|87070|87020|20
1632113110000|2021-09-20 04:45:10|87072.1|87022.1|87069.1|87019.1|87073.5|87023.5|87068|87018|12
1632113120000|2021-09-20 04:45:20|87069.8|87019.8|87068.6|87018.6|87069.8|87019.8|87067.7|87017.7|17
1632113130000|2021-09-20 04:45:30|87068.9|87018.9|87069.8|87019.8|87071.2|87021.2|87064.9|87014.9|25
1632113140000|2021-09-20 04:45:40|87068.5|87018.5|87070.5|87020.5|87070.5|87020.5|87068.4|87018.4|11
1632113150000|2021-09-20 04:45:50|87071|87021|87068.2|87018.2|87071.3|87021.3|87067.4|87017.4|17
1632113160000|2021-09-20 04:46:00|87068|87018|87067.6|87017.6|87068.6|87018.6|87067|87017|14
1632113170000|2021-09-20 04:46:10|87068.1|87018.1|87068.2|87018.2|87068.8|87018.8|87066.8|87016.8|14
1632113180000|2021-09-20 04:46:20|87069.3|87019.3|87065.9|87015.9|87069.3|87019.3|87065.9|87015.9|16
1632113190000|2021-09-20 04:46:30|87066.3|87016.3|87065.5|87015.5|87067.1|87017.1|87065.5|87015.5|18
1632113200000|2021-09-20 04:46:40|87067.7|87017.7|87065.5|87015.5|87067.7|87017.7|87064.2|87014.2|18
1632113210000|2021-09-20 04:46:50|87065.6|87015.6|87065.8|87015.8|87066.5|87016.5|87063.8|87013.8|23
1632113220000|2021-09-20 04:47:00|87065.9|87015.9|87064.7|87014.7|87065.9|87015.9|87064.3|87014.3|16
1632113230000|2021-09-20 04:47:10|87064.5|87014.5|87066.4|87016.4|87066.4|87016.4|87064.5|87014.5|5
1632113240000|2021-09-20 04:47:20|87066.3|87016.3|87068.6|87018.6|87068.7|87018.7|87062.4|87012.4|23
1632113250000|2021-09-20 04:47:30|87068.1|87018.1|87068.9|87018.9|87068.9|87018.9|87066.9|87016.9|10
1632113260000|2021-09-20 04:47:40|87067.8|87017.8|87068.3|87018.3|87068.3|87018.3|87067.5|87017.5|7
1632113270000|2021-09-20 04:47:50|87069.2|87019.2|87070.4|87020.4|87072|87022|87069.2|87019.2|12
1632113280000|2021-09-20 04:48:00|87070.5|87020.5|87075.4|87025.4|87075.4|87025.4|87069.8|87019.8|24
1632113290000|2021-09-20 04:48:10|87075.2|87025.2|87073|87023|87077.1|87027.1|87072.9|87022.9|16
1632113300000|2021-09-20 04:48:20|87074.3|87024.3|87073.9|87023.9|87075.3|87025.3|87072.9|87022.9|7
1632113310000|2021-09-20 04:48:30|87074.9|87024.9|87075.6|87025.6|87075.9|87025.9|87074.9|87024.9|11
1632113320000|2021-09-20 04:48:40|87074.8|87024.8|87074.9|87024.9|87076.4|87026.4|87073.3|87023.3|12
1632113330000|2021-09-20 04:48:50|87074.5|87024.5|87075.3|87025.3|87075.5|87025.5|87074.1|87024.1|10
1632113340000|2021-09-20 04:49:00|87075.7|87025.7|87075.1|87025.1|87078.8|87028.8|87073.9|87023.9|16
1632113350000|2021-09-20 04:49:10|87074.8|87024.8|87075.6|87025.6|87078.1|87028.1|87074.8|87024.8|19
1632113360000|2021-09-20 04:49:20|87075.5|87025.5|87075.3|87025.3|87075.8|87025.8|87075.3|87025.3|12
1632113370000|2021-09-20 04:49:30|87075.2|87025.2|87073.7|87023.7|87076.8|87026.8|87073.7|87023.7|9
1632113380000|2021-09-20 04:49:40|87074.5|87024.5|87073|87023|87074.9|87024.9|87072.3|87022.3|18
1632113390000|2021-09-20 04:49:50|87073.4|87023.4|87075.6|87025.6|87078.8|87028.8|87073.4|87023.4|24
1632113400000|2021-09-20 04:50:00|87075|87025|87074.7|87024.7|87076.2|87026.2|87072.8|87022.8|8
1632113410000|2021-09-20 04:50:10|87075.5|87025.5|87075.2|87025.2|87075.9|87025.9|87075.2|87025.2|6
1632113420000|2021-09-20 04:50:20|87075|87025|87073|87023|87075.3|87025.3|87072.2|87022.2|11
1632113430000|2021-09-20 04:50:30|87074.2|87024.2|87073.7|87023.7|87075.1|87025.1|87070.9|87020.9|25
1632113440000|2021-09-20 04:50:40|87074.4|87024.4|87074.7|87024.7|87074.9|87024.9|87074.4|87024.4|4
1632113450000|2021-09-20 04:50:50|87076.8|87026.8|87076.3|87026.3|87076.8|87026.8|87076.1|87026.1|6
1632113460000|2021-09-20 04:51:00|87076.2|87026.2|87076.2|87026.2|87077.5|87027.5|87073.1|87023.1|22
1632113470000|2021-09-20 04:51:10|87076.1|87026.1|87076.5|87026.5|87076.9|87026.9|87074.9|87024.9|10
1632113480000|2021-09-20 04:51:20|87076.4|87026.4|87077.6|87027.6|87077.6|87027.6|87074.9|87024.9|16
1632113490000|2021-09-20 04:51:30|87077.7|87027.7|87074.5|87024.5|87077.7|87027.7|87073.9|87023.9|12
1632113500000|2021-09-20 04:51:40|87074.3|87024.3|87070.2|87020.2|87076|87026|87069.7|87019.7|33
1632113510000|2021-09-20 04:51:50|87070.9|87020.9|87071.3|87021.3|87071.8|87021.8|87069.8|87019.8|27
1632113520000|2021-09-20 04:52:00|87070.8|87020.8|87066.8|87016.8|87071.3|87021.3|87064.2|87014.2|13
1632113530000|2021-09-20 04:52:10|87066.4|87016.4|87066.9|87016.9|87067.5|87017.5|87066.2|87016.2|10
1632113540000|2021-09-20 04:52:20|87066.5|87016.5|87066.9|87016.9|87069.1|87019.1|87066.4|87016.4|12
1632113550000|2021-09-20 04:52:30|87067.8|87017.8|87066.4|87016.4|87067.8|87017.8|87065.9|87015.9|6
1632113560000|2021-09-20 04:52:40|87070.4|87020.4|87063|87013|87070.4|87020.4|87060.6|87010.6|36
1632113570000|2021-09-20 04:52:50|87062.4|87012.4|87063.7|87013.7|87063.7|87013.7|87060.7|87010.7|19
1632113580000|2021-09-20 04:53:00|87063.5|87013.5|87063.4|87013.4|87063.8|87013.8|87062.8|87012.8|12
1632113590000|2021-09-20 04:53:10|87064|87014|87063.8|87013.8|87066.1|87016.1|87063.8|87013.8|14
1632113600000|2021-09-20 04:53:20|87063|87013|87065|87015|87065.2|87015.2|87063|87013|28
1632113610000|2021-09-20 04:53:30|87065.8|87015.8|87064.8|87014.8|87065.8|87015.8|87062.9|87012.9|9
1632113620000|2021-09-20 04:53:40|87063.6|87013.6|87061.9|87011.9|87063.6|87013.6|87061.6|87011.6|15
1632113630000|2021-09-20 04:53:50|87061|87011|87061.3|87011.3|87061.6|87011.6|87059.3|87009.3|13
1632113640000|2021-09-20 04:54:00|87061.4|87011.4|87060.2|87010.2|87061.5|87011.5|87060.2|87010.2|12
1632113650000|2021-09-20 04:54:10|87060.1|87010.1|87061.9|87011.9|87062.1|87012.1|87059.2|87009.2|9
1632113660000|2021-09-20 04:54:20|87060.9|87010.9|87057.9|87007.9|87060.9|87010.9|87057.8|87007.8|23
1632113670000|2021-09-20 04:54:30|87060|87010|87062.7|87012.7|87062.7|87012.7|87059.7|87009.7|21
1632113680000|2021-09-20 04:54:40|87062.6|87012.6|87061.4|87011.4|87062.7|87012.7|87059.2|87009.2|13
1632113690000|2021-09-20 04:54:50|87061.5|87011.5|87061.2|87011.2|87064.9|87014.9|87061|87011|22
1632113700000|2021-09-20 04:55:00|87061.5|87011.5|87061.3|87011.3|87061.6|87011.6|87060.9|87010.9|10
1632113710000|2021-09-20 04:55:10|87061.7|87011.7|87063.2|87013.2|87063.2|87013.2|87060.5|87010.5|5
1632113720000|2021-09-20 04:55:20|87062.6|87012.6|87062.5|87012.5|87062.6|87012.6|87062.2|87012.2|6
1632113730000|2021-09-20 04:55:30|87063.1|87013.1|87060.8|87010.8|87063.5|87013.5|87060.7|87010.7|9
1632113740000|2021-09-20 04:55:40|87061.6|87011.6|87061.5|87011.5|87062.2|87012.2|87060.5|87010.5|19
1632113750000|2021-09-20 04:55:50|87061.6|87011.6|87063.7|87013.7|87064.9|87014.9|87060.9|87010.9|18
1632113760000|2021-09-20 04:56:00|87063.1|87013.1|87064.7|87014.7|87064.7|87014.7|87063.1|87013.1|9
1632113770000|2021-09-20 04:56:10|87064.9|87014.9|87066.8|87016.8|87066.9|87016.9|87064.6|87014.6|14
1632113780000|2021-09-20 04:56:20|87066.5|87016.5|87067.2|87017.2|87067.2|87017.2|87066.5|87016.5|10
1632113790000|2021-09-20 04:56:30|87067.1|87017.1|87065.6|87015.6|87068.8|87018.8|87065.5|87015.5|11
1632113800000|2021-09-20 04:56:40|87065.9|87015.9|87065.9|87015.9|87066.8|87016.8|87065.8|87015.8|16
1632113810000|2021-09-20 04:56:50|87066.1|87016.1|87068.2|87018.2|87068.8|87018.8|87065.8|87015.8|20
1632113820000|2021-09-20 04:57:00|87068.1|87018.1|87067.6|87017.6|87068.9|87018.9|87066.4|87016.4|33
1632113830000|2021-09-20 04:57:10|87067.8|87017.8|87067.5|87017.5|87070.1|87020.1|87064.2|87014.2|20
1632113840000|2021-09-20 04:57:20|87067.4|87017.4|87067.6|87017.6|87068.1|87018.1|87066.3|87016.3|25
1632113850000|2021-09-20 04:57:30|87067.5|87017.5|87067.8|87017.8|87067.9|87017.9|87064.9|87014.9|9
1632113860000|2021-09-20 04:57:40|87067.5|87017.5|87066.4|87016.4|87067.5|87017.5|87064.9|87014.9|10
1632113870000|2021-09-20 04:57:50|87066|87016|87067.8|87017.8|87073.6|87023.6|87064.4|87014.4|18
1632113880000|2021-09-20 04:58:00|87068.3|87018.3|87067.7|87017.7|87068.7|87018.7|87066.6|87016.6|14
1632113890000|2021-09-20 04:58:10|87067|87017|87063.7|87013.7|87067|87017|87063.7|87013.7|21
1632113900000|2021-09-20 04:58:20|87063.3|87013.3|87066.3|87016.3|87066.7|87016.7|87063.3|87013.3|21
1632113910000|2021-09-20 04:58:30|87066.1|87016.1|87062.9|87012.9|87066.3|87016.3|87062.9|87012.9|6
1632113920000|2021-09-20 04:58:40|87063.5|87013.5|87063.1|87013.1|87066.4|87016.4|87063|87013|12
1632113930000|2021-09-20 04:58:50|87062.3|87012.3|87066.6|87016.6|87070|87020|87061.5|87011.5|27
1632113940000|2021-09-20 04:59:00|87066.5|87016.5|87065.8|87015.8|87066.5|87016.5|87065.3|87015.3|17
1632113950000|2021-09-20 04:59:10|87066.3|87016.3|87066.6|87016.6|87067.3|87017.3|87066|87016|13
1632113960000|2021-09-20 04:59:20|87066|87016|87065.6|87015.6|87066.6|87016.6|87065.5|87015.5|20
1632113970000|2021-09-20 04:59:30|87065.8|87015.8|87065.3|87015.3|87066.5|87016.5|87064.8|87014.8|22
1632113980000|2021-09-20 04:59:40|87065.2|87015.2|87065.8|87015.8|87067.5|87017.5|87064.9|87014.9|18
1632113990000|2021-09-20 04:59:50|87065.3|87015.3|87065.1|87015.1|87066.5|87016.5|87064.3|87014.3|18
1632114000000|2021-09-20 05:00:00|87067.4|87017.4|87063.6|87013.6|87070|87020|87063.6|87013.6|32
1632114010000|2021-09-20 05:00:10|87063.8|87013.8|87066.8|87016.8|87066.9|87016.9|87063.3|87013.3|21
1632114020000|2021-09-20 05:00:20|87066.6|87016.6|87071.3|87021.3|87071.5|87021.5|87066.6|87016.6|22
1632114030000|2021-09-20 05:00:30|87071.2|87021.2|87070.7|87020.7|87071.7|87021.7|87070.4|87020.4|24
1632114040000|2021-09-20 05:00:40|87070.9|87020.9|87070.7|87020.7|87071.2|87021.2|87070.2|87020.2|14
1632114050000|2021-09-20 05:00:50|87071.3|87021.3|87070.3|87020.3|87071.6|87021.6|87069.9|87019.9|15
1632114060000|2021-09-20 05:01:00|87070.1|87020.1|87074.6|87024.6|87076.2|87026.2|87070.1|87020.1|19
1632114070000|2021-09-20 05:01:10|87074.3|87024.3|87074.9|87024.9|87076|87026|87074.1|87024.1|19
1632114080000|2021-09-20 05:01:20|87074.8|87024.8|87075.3|87025.3|87077|87027|87074.8|87024.8|16
1632114090000|2021-09-20 05:01:30|87075.4|87025.4|87079.2|87029.2|87079.4|87029.4|87075|87025|24
1632114100000|2021-09-20 05:01:40|87079.1|87029.1|87078.2|87028.2|87079.4|87029.4|87078.2|87028.2|18
1632114110000|2021-09-20 05:01:50|87078.3|87028.3|87078|87028|87078.5|87028.5|87077.8|87027.8|12
1632114120000|2021-09-20 05:02:00|87078.6|87028.6|87080|87030|87080|87030|87078.4|87028.4|5
1632114130000|2021-09-20 05:02:10|87079.5|87029.5|87079.5|87029.5|87079.9|87029.9|87079|87029|12
1632114140000|2021-09-20 05:02:20|87078.6|87028.6|87078.7|87028.7|87079.7|87029.7|87078.6|87028.6|12
1632114150000|2021-09-20 05:02:30|87078.9|87028.9|87099.8|87049.8|87101.3|87051.3|87077.8|87027.8|36
1632114160000|2021-09-20 05:02:40|87100.8|87050.8|87079.3|87029.3|87101.3|87051.3|87078.7|87028.7|24
1632114170000|2021-09-20 05:02:50|87078.9|87028.9|87079|87029|87079.7|87029.7|87077.6|87027.6|12
1632114180000|2021-09-20 05:03:00|87078.3|87028.3|87079.3|87029.3|87080.1|87030.1|87078|87028|14
1632114190000|2021-09-20 05:03:10|87079|87029|87077.6|87027.6|87079|87029|87077.6|87027.6|8
1632114200000|2021-09-20 05:03:20|87077.4|87027.4|87077.4|87027.4|87078.1|87028.1|87077.4|87027.4|11
1632114210000|2021-09-20 05:03:30|87078.3|87028.3|87079.5|87029.5|87079.9|87029.9|87078|87028|14
1632114220000|2021-09-20 05:03:40|87079.4|87029.4|87078.7|87028.7|87084.8|87034.8|87077.6|87027.6|36
1632114230000|2021-09-20 05:03:50|87079.1|87029.1|87074.4|87024.4|87079.1|87029.1|87074.4|87024.4|18
1632114240000|2021-09-20 05:04:00|87074.3|87024.3|87072.7|87022.7|87077|87027|87072.7|87022.7|23
1632114250000|2021-09-20 05:04:10|87072.5|87022.5|87077.1|87027.1|87077.6|87027.6|87072.5|87022.5|21
1632114260000|2021-09-20 05:04:20|87077.4|87027.4|87076.9|87026.9|87077.4|87027.4|87076.6|87026.6|15
1632114270000|2021-09-20 05:04:30|87076.5|87026.5|87076|87026|87076.6|87026.6|87075.8|87025.8|13
1632114280000|2021-09-20 05:04:40|87076.2|87026.2|87075.8|87025.8|87076.9|87026.9|87075.5|87025.5|17
1632114290000|2021-09-20 05:04:50|87075.7|87025.7|87079.6|87029.6|87079.8|87029.8|87072.1|87022.1|21
1632114300000|2021-09-20 05:05:00|87079.5|87029.5|87081.6|87031.6|87081.9|87031.9|87079.4|87029.4|21
1632114310000|2021-09-20 05:05:10|87081.9|87031.9|87080.2|87030.2|87082|87032|87080.2|87030.2|9
1632114320000|2021-09-20 05:05:20|87080.3|87030.3|87079.2|87029.2|87082|87032|87079.2|87029.2|20
1632114330000|2021-09-20 05:05:30|87079.6|87029.6|87077.1|87027.1|87079.6|87029.6|87076.9|87026.9|22
1632114340000|2021-09-20 05:05:40|87077.2|87027.2|87075.9|87025.9|87077.2|87027.2|87075.4|87025.4|17
1632114350000|2021-09-20 05:05:50|87076.3|87026.3|87074.7|87024.7|87076.3|87026.3|87074.7|87024.7|15
1632114360000|2021-09-20 05:06:00|87074.3|87024.3|87073.6|87023.6|87074.3|87024.3|87073.5|87023.5|12
1632114370000|2021-09-20 05:06:10|87073.5|87023.5|87077.3|87027.3|87077.6|87027.6|87073.2|87023.2|17
1632114380000|2021-09-20 05:06:20|87076.3|87026.3|87080.1|87030.1|87080.1|87030.1|87075.8|87025.8|23
1632114390000|2021-09-20 05:06:30|87079.5|87029.5|87077.3|87027.3|87079.5|87029.5|87077.2|87027.2|17
1632114400000|2021-09-20 05:06:40|87077.8|87027.8|87077|87027|87077.9|87027.9|87076.5|87026.5|21
1632114410000|2021-09-20 05:06:50|87077.3|87027.3|87076.9|87026.9|87077.4|87027.4|87076.3|87026.3|14
1632114420000|2021-09-20 05:07:00|87076.3|87026.3|87104.9|87054.9|87104.9|87054.9|87075.6|87025.6|28
1632114430000|2021-09-20 05:07:10|87105.4|87055.4|87086.3|87036.3|87109.1|87059.1|87086.1|87036.1|51
1632114440000|2021-09-20 05:07:20|87086.4|87036.4|87085.5|87035.5|87086.4|87036.4|87084.2|87034.2|24
1632114450000|2021-09-20 05:07:30|87084.9|87034.9|87085.3|87035.3|87085.5|87035.5|87084.8|87034.8|12
1632114460000|2021-09-20 05:07:40|87086.7|87036.7|87083.2|87033.2|87086.7|87036.7|87081.6|87031.6|24
1632114470000|2021-09-20 05:07:50|87082.9|87032.9|87081.8|87031.8|87083.3|87033.3|87081.8|87031.8|7
1632114480000|2021-09-20 05:08:00|87081.6|87031.6|87081.7|87031.7|87082.6|87032.6|87081.6|87031.6|8
1632114490000|2021-09-20 05:08:10|87081.5|87031.5|87082.7|87032.7|87083.3|87033.3|87081.5|87031.5|19
1632114500000|2021-09-20 05:08:20|87082.8|87032.8|87082.5|87032.5|87083.2|87033.2|87082.2|87032.2|6
1632114510000|2021-09-20 05:08:30|87082.3|87032.3|87081.7|87031.7|87082.5|87032.5|87081.6|87031.6|12
1632114520000|2021-09-20 05:08:40|87082|87032|87082.6|87032.6|87082.7|87032.7|87081.3|87031.3|10
1632114530000|2021-09-20 05:08:50|87082.7|87032.7|87082.1|87032.1|87082.8|87032.8|87081.7|87031.7|9
1632114540000|2021-09-20 05:09:00|87081.9|87031.9|87082.9|87032.9|87082.9|87032.9|87081.2|87031.2|19
1632114550000|2021-09-20 05:09:10|87082.3|87032.3|87082|87032|87082.6|87032.6|87081.7|87031.7|14
1632114560000|2021-09-20 05:09:20|87082.6|87032.6|87084.9|87034.9|87089.3|87039.3|87082.3|87032.3|36
1632114570000|2021-09-20 05:09:30|87085.1|87035.1|87085.3|87035.3|87085.4|87035.4|87084.5|87034.5|20
1632114580000|2021-09-20 05:09:40|87085.6|87035.6|87086.5|87036.5|87087.8|87037.8|87085.4|87035.4|29
1632114590000|2021-09-20 05:09:50|87086.6|87036.6|87083.5|87033.5|87086.6|87036.6|87083.3|87033.3|12
1632114600000|2021-09-20 05:10:00|87083.8|87033.8|87084.4|87034.4|87086.9|87036.9|87083.2|87033.2|10
1632114610000|2021-09-20 05:10:10|87084|87034|87079.8|87029.8|87086.1|87036.1|87079.3|87029.3|27
1632114620000|2021-09-20 05:10:20|87079.3|87029.3|87086.5|87036.5|87087.9|87037.9|87078.3|87028.3|19
1632114630000|2021-09-20 05:10:30|87087.4|87037.4|87074.1|87024.1|87087.5|87037.5|87073.5|87023.5|45
1632114640000|2021-09-20 05:10:40|87073.7|87023.7|87074.1|87024.1|87074.5|87024.5|87073.4|87023.4|10
1632114650000|2021-09-20 05:10:50|87076.4|87026.4|87076.4|87026.4|87076.7|87026.7|87074.5|87024.5|32
1632114660000|2021-09-20 05:11:00|87075.6|87025.6|87072.4|87022.4|87075.7|87025.7|87072.4|87022.4|32
1632114670000|2021-09-20 05:11:10|87072.1|87022.1|87075.7|87025.7|87076.6|87026.6|87072.1|87022.1|24
1632114680000|2021-09-20 05:11:20|87075.5|87025.5|87073.5|87023.5|87075.5|87025.5|87073.4|87023.4|18
1632114690000|2021-09-20 05:11:30|87073.7|87023.7|87072.6|87022.6|87074.1|87024.1|87071.8|87021.8|24
1632114700000|2021-09-20 05:11:40|87071.9|87021.9|87072.7|87022.7|87073.4|87023.4|87071.9|87021.9|19
1632114710000|2021-09-20 05:11:50|87072.6|87022.6|87072.4|87022.4|87073|87023|87071.6|87021.6|17
1632114720000|2021-09-20 05:12:00|87072.8|87022.8|87076.5|87026.5|87076.8|87026.8|87072.8|87022.8|42
1632114730000|2021-09-20 05:12:10|87076.8|87026.8|87076.9|87026.9|87077.2|87027.2|87076|87026|23
1632114740000|2021-09-20 05:12:20|87076.5|87026.5|87076.8|87026.8|87076.9|87026.9|87075.7|87025.7|19
1632114750000|2021-09-20 05:12:30|87076.5|87026.5|87076.1|87026.1|87076.8|87026.8|87075.5|87025.5|22
1632114760000|2021-09-20 05:12:40|87076.7|87026.7|87080.2|87030.2|87080.2|87030.2|87076.7|87026.7|27
1632114770000|2021-09-20 05:12:50|87079|87029|87081.7|87031.7|87082.9|87032.9|87078.8|87028.8|25
1632114780000|2021-09-20 05:13:00|87081.8|87031.8|87081.8|87031.8|87082.1|87032.1|87080.9|87030.9|21
1632114790000|2021-09-20 05:13:10|87082.3|87032.3|87082.2|87032.2|87085.6|87035.6|87080.9|87030.9|56
1632114800000|2021-09-20 05:13:20|87081.9|87031.9|87081.3|87031.3|87083.6|87033.6|87081|87031|73
1632114810000|2021-09-20 05:13:30|87081.1|87031.1|87079.4|87029.4|87081.2|87031.2|87079.4|87029.4|16
1632114820000|2021-09-20 05:13:40|87079.1|87029.1|87080.8|87030.8|87080.8|87030.8|87079.1|87029.1|18
1632114830000|2021-09-20 05:13:50|87081.4|87031.4|87077.5|87027.5|87081.4|87031.4|87077.3|87027.3|18
1632114840000|2021-09-20 05:14:00|87077.2|87027.2|87077.6|87027.6|87079.6|87029.6|87076.9|87026.9|22
1632114850000|2021-09-20 05:14:10|87077.9|87027.9|87082.4|87032.4|87083.1|87033.1|87077.4|87027.4|19
1632114860000|2021-09-20 05:14:20|87081.2|87031.2|87080|87030|87081.2|87031.2|87077.9|87027.9|26
1632114870000|2021-09-20 05:14:30|87078.8|87028.8|87078.1|87028.1|87079.7|87029.7|87077.4|87027.4|13
1632114880000|2021-09-20 05:14:40|87077.8|87027.8|87080.9|87030.9|87080.9|87030.9|87076.9|87026.9|11
1632114890000|2021-09-20 05:14:50|87079.8|87029.8|87080.6|87030.6|87081.6|87031.6|87079.8|87029.8|17
1632114900000|2021-09-20 05:15:00|87078.9|87028.9|87080.2|87030.2|87082.3|87032.3|87077.6|87027.6|17
1632114910000|2021-09-20 05:15:10|87079.9|87029.9|87078.1|87028.1|87083.3|87033.3|87077.9|87027.9|20
1632114920000|2021-09-20 05:15:20|87078.4|87028.4|87077.9|87027.9|87079.4|87029.4|87077.9|87027.9|16
1632114930000|2021-09-20 05:15:30|87081.9|87031.9|87079.4|87029.4|87081.9|87031.9|87079.4|87029.4|16
1632114940000|2021-09-20 05:15:40|87078.9|87028.9|87077.7|87027.7|87079.5|87029.5|87077.7|87027.7|9
1632114950000|2021-09-20 05:15:50|87083.2|87033.2|87079.7|87029.7|87083.2|87033.2|87078.5|87028.5|47
1632114960000|2021-09-20 05:16:00|87078.9|87028.9|87076.3|87026.3|87080.2|87030.2|87076.3|87026.3|61
1632114970000|2021-09-20 05:16:10|87075.6|87025.6|87075|87025|87077.4|87027.4|87072.4|87022.4|49
1632114980000|2021-09-20 05:16:20|87074.9|87024.9|87075.6|87025.6|87079.1|87029.1|87072.9|87022.9|39
1632114990000|2021-09-20 05:16:30|87075.3|87025.3|87073.4|87023.4|87075.3|87025.3|87073.3|87023.3|25
1632115000000|2021-09-20 05:16:40|87073.6|87023.6|87086.8|87036.8|87089.7|87039.7|87073|87023|45
1632115010000|2021-09-20 05:16:50|87088.5|87038.5|87087.8|87037.8|87090.5|87040.5|87086.4|87036.4|26
1632115020000|2021-09-20 05:17:00|87087.7|87037.7|87085.7|87035.7|87087.9|87037.9|87085.7|87035.7|21
1632115030000|2021-09-20 05:17:10|87085.6|87035.6|87081.4|87031.4|87085.6|87035.6|87081.4|87031.4|26
1632115040000|2021-09-20 05:17:20|87081.6|87031.6|87076.2|87026.2|87081.6|87031.6|87073.8|87023.8|53
1632115050000|2021-09-20 05:17:30|87076.3|87026.3|87075.1|87025.1|87076.3|87026.3|87075.1|87025.1|30
1632115060000|2021-09-20 05:17:40|87075.5|87025.5|87075.5|87025.5|87075.6|87025.6|87074.4|87024.4|28
1632115070000|2021-09-20 05:17:50|87075.2|87025.2|87067.7|87017.7|87084.7|87034.7|87067|87017|42
1632115080000|2021-09-20 05:18:00|87067.8|87017.8|87067.2|87017.2|87068.7|87018.7|87067.1|87017.1|23
1632115090000|2021-09-20 05:18:10|87067.6|87017.6|87066|87016|87068.4|87018.4|87066|87016|30
1632115100000|2021-09-20 05:18:20|87066.3|87016.3|87067.4|87017.4|87067.4|87017.4|87066.2|87016.2|16
1632115110000|2021-09-20 05:18:30|87068.2|87018.2|87072|87022|87073.9|87023.9|87065.5|87015.5|45
1632115120000|2021-09-20 05:18:40|87071.8|87021.8|87071.7|87021.7|87072.8|87022.8|87071.5|87021.5|25
1632115130000|2021-09-20 05:18:50|87071.6|87021.6|87074.8|87024.8|87076.7|87026.7|87071.3|87021.3|19
1632115140000|2021-09-20 05:19:00|87075|87025|87076.2|87026.2|87076.2|87026.2|87072.6|87022.6|31
1632115150000|2021-09-20 05:19:10|87075.8|87025.8|87076.6|87026.6|87080.3|87030.3|87075.7|87025.7|34
1632115160000|2021-09-20 05:19:20|87075.2|87025.2|87071.6|87021.6|87076.4|87026.4|87069.9|87019.9|34
1632115170000|2021-09-20 05:19:30|87070.9|87020.9|87071.4|87021.4|87072.3|87022.3|87069.2|87019.2|67
1632115180000|2021-09-20 05:19:40|87071.3|87021.3|87071.1|87021.1|87072.4|87022.4|87070.1|87020.1|55
1632115190000|2021-09-20 05:19:50|87070.9|87020.9|87071.4|87021.4|87074.3|87024.3|87070.5|87020.5|59
1632115200000|2021-09-20 05:20:00|87070.7|87020.7|87069.8|87019.8|87070.7|87020.7|87069.3|87019.3|42
1632115210000|2021-09-20 05:20:10|87069.7|87019.7|87070.2|87020.2|87071.4|87021.4|87069.4|87019.4|26
1632115220000|2021-09-20 05:20:20|87070.3|87020.3|87070.4|87020.4|87070.4|87020.4|87069.9|87019.9|11
1632115230000|2021-09-20 05:20:30|87070.2|87020.2|87069|87019|87070.3|87020.3|87068|87018|24
1632115240000|2021-09-20 05:20:40|87069.4|87019.4|87069.4|87019.4|87069.9|87019.9|87069|87019|13
1632115250000|2021-09-20 05:20:50|87069.3|87019.3|87070.5|87020.5|87071|87021|87069.2|87019.2|15
1632115260000|2021-09-20 05:21:00|87070.2|87020.2|87070.3|87020.3|87070.4|87020.4|87070.2|87020.2|8
1632115270000|2021-09-20 05:21:10|87070.2|87020.2|87070.6|87020.6|87070.9|87020.9|87068.8|87018.8|25
1632115280000|2021-09-20 05:21:20|87070.4|87020.4|87069.4|87019.4|87070.9|87020.9|87069.3|87019.3|20
1632115290000|2021-09-20 05:21:30|87070.1|87020.1|87070.4|87020.4|87070.7|87020.7|87069.2|87019.2|11
1632115300000|2021-09-20 05:21:40|87070.6|87020.6|87069.9|87019.9|87070.6|87020.6|87069.1|87019.1|21
1632115310000|2021-09-20 05:21:50|87070.1|87020.1|87071.1|87021.1|87073.5|87023.5|87069.2|87019.2|21
1632115320000|2021-09-20 05:22:00|87071.5|87021.5|87068.6|87018.6|87071.5|87021.5|87067.7|87017.7|11
1632115330000|2021-09-20 05:22:10|87068.7|87018.7|87064.9|87014.9|87070|87020|87064.9|87014.9|23
1632115340000|2021-09-20 05:22:20|87064.1|87014.1|87063.2|87013.2|87064.6|87014.6|87062.7|87012.7|11
1632115350000|2021-09-20 05:22:30|87063.1|87013.1|87064.3|87014.3|87064.3|87014.3|87063.1|87013.1|13
1632115360000|2021-09-20 05:22:40|87063.5|87013.5|87062.6|87012.6|87064.5|87014.5|87062.5|87012.5|19
1632115370000|2021-09-20 05:22:50|87062.7|87012.7|87063.8|87013.8|87064.4|87014.4|87062.2|87012.2|15
1632115380000|2021-09-20 05:23:00|87064|87014|87063.8|87013.8|87064.2|87014.2|87063.7|87013.7|8
1632115390000|2021-09-20 05:23:10|87063.4|87013.4|87063.3|87013.3|87063.9|87013.9|87061.5|87011.5|14
1632115400000|2021-09-20 05:23:20|87063|87013|87062.3|87012.3|87066.1|87016.1|87062.3|87012.3|17
1632115410000|2021-09-20 05:23:30|87062.1|87012.1|87061.8|87011.8|87062.4|87012.4|87061.2|87011.2|11
1632115420000|2021-09-20 05:23:40|87061.5|87011.5|87061.7|87011.7|87062.2|87012.2|87061.5|87011.5|7
1632115430000|2021-09-20 05:23:50|87061.3|87011.3|87059.9|87009.9|87061.7|87011.7|87059.9|87009.9|14
1632115440000|2021-09-20 05:24:00|87059.7|87009.7|87044.6|86994.6|87059.7|87009.7|87043.9|86993.9|49
1632115450000|2021-09-20 05:24:10|87043.7|86993.7|87044.1|86994.1|87044.8|86994.8|87042|86992|32
1632115460000|2021-09-20 05:24:20|87044|86994|87045.6|86995.6|87048.1|86998.1|87042.5|86992.5|35
1632115470000|2021-09-20 05:24:30|87044.8|86994.8|87045.6|86995.6|87046.9|86996.9|87044.4|86994.4|45
1632115480000|2021-09-20 05:24:40|87045.7|86995.7|87044.1|86994.1|87048.8|86998.8|87043.9|86993.9|50
1632115490000|2021-09-20 05:24:50|87044.3|86994.3|87043.8|86993.8|87044.8|86994.8|87043.2|86993.2|17
1632115500000|2021-09-20 05:25:00|87043.7|86993.7|87044.8|86994.8|87047.4|86997.4|87042.7|86992.7|26
1632115510000|2021-09-20 05:25:10|87044.6|86994.6|87051.2|87001.2|87051.4|87001.4|87044.2|86994.2|35
1632115520000|2021-09-20 05:25:20|87050.6|87000.6|87050.6|87000.6|87052.3|87002.3|87050.1|87000.1|26
1632115530000|2021-09-20 05:25:30|87053.2|87003.2|87050.9|87000.9|87053.2|87003.2|87050|87000|19
1632115540000|2021-09-20 05:25:40|87051.2|87001.2|87052.3|87002.3|87052.7|87002.7|87050.5|87000.5|17
1632115550000|2021-09-20 05:25:50|87052.4|87002.4|87052.9|87002.9|87054.5|87004.5|87052.2|87002.2|14
1632115560000|2021-09-20 05:26:00|87053.3|87003.3|87051.3|87001.3|87053.3|87003.3|87050.7|87000.7|16
1632115570000|2021-09-20 05:26:10|87051.2|87001.2|87052.3|87002.3|87053.1|87003.1|87051.2|87001.2|18
1632115580000|2021-09-20 05:26:20|87052.6|87002.6|87050.1|87000.1|87052.9|87002.9|87050.1|87000.1|38
1632115590000|2021-09-20 05:26:30|87050.3|87000.3|87050.7|87000.7|87051.7|87001.7|87049.9|86999.9|27
1632115600000|2021-09-20 05:26:40|87050.8|87000.8|87051.2|87001.2|87051.8|87001.8|87050.6|87000.6|21
1632115610000|2021-09-20 05:26:50|87051.3|87001.3|87050.4|87000.4|87051.4|87001.4|87050|87000|12
1632115620000|2021-09-20 05:27:00|87050.3|87000.3|87050|87000|87052.5|87002.5|87050|87000|26
1632115630000|2021-09-20 05:27:10|87049.9|86999.9|87050.3|87000.3|87050.8|87000.8|87049.6|86999.6|20
1632115640000|2021-09-20 05:27:20|87050.1|87000.1|87050.7|87000.7|87052.7|87002.7|87049.9|86999.9|14
1632115650000|2021-09-20 05:27:30|87050.5|87000.5|87049.7|86999.7|87050.7|87000.7|87049.6|86999.6|17
1632115660000|2021-09-20 05:27:40|87049.4|86999.4|87047.3|86997.3|87050.2|87000.2|87043.8|86993.8|31
1632115670000|2021-09-20 05:27:50|87046.8|86996.8|87046.5|86996.5|87048.1|86998.1|87045.5|86995.5|26
1632115680000|2021-09-20 05:28:00|87046|86996|87046|86996|87046.6|86996.6|87044.9|86994.9|28
1632115690000|2021-09-20 05:28:10|87045.5|86995.5|87046.5|86996.5|87046.7|86996.7|87045.2|86995.2|14
1632115700000|2021-09-20 05:28:20|87046.4|86996.4|87047.8|86997.8|87048.4|86998.4|87046.4|86996.4|25
1632115710000|2021-09-20 05:28:30|87047.3|86997.3|87046.1|86996.1|87047.7|86997.7|87045.6|86995.6|23
1632115720000|2021-09-20 05:28:40|87046.5|86996.5|87044.9|86994.9|87046.5|86996.5|87044.5|86994.5|12
1632115730000|2021-09-20 05:28:50|87044.6|86994.6|87044.3|86994.3|87045.6|86995.6|87044.3|86994.3|17
1632115740000|2021-09-20 05:29:00|87045.3|86995.3|87045.1|86995.1|87045.3|86995.3|87043.3|86993.3|25
1632115750000|2021-09-20 05:29:10|87045.7|86995.7|87046.5|86996.5|87047.9|86997.9|87045.7|86995.7|32
1632115760000|2021-09-20 05:29:20|87046.6|86996.6|87047|86997|87047.6|86997.6|87046.6|86996.6|22
1632115770000|2021-09-20 05:29:30|87047.4|86997.4|87047|86997|87047.6|86997.6|87046.5|86996.5|8
1632115780000|2021-09-20 05:29:40|87047.2|86997.2|87047.8|86997.8|87047.8|86997.8|87046.6|86996.6|23
1632115790000|2021-09-20 05:29:50|87047.9|86997.9|87049.9|86999.9|87049.9|86999.9|87047|86997|31
1632115800000|2021-09-20 05:30:00|87049.1|86999.1|87048.6|86998.6|87050.2|87000.2|87048.3|86998.3|37
1632115810000|2021-09-20 05:30:10|87048.3|86998.3|87057.7|87007.7|87061.1|87011.1|87047.9|86997.9|46
1632115820000|2021-09-20 05:30:20|87057.3|87007.3|87057.4|87007.4|87065.4|87015.4|87057.2|87007.2|44
1632115830000|2021-09-20 05:30:30|87057.5|87007.5|87056.4|87006.4|87057.5|87007.5|87056.2|87006.2|18
1632115840000|2021-09-20 05:30:40|87056.6|87006.6|87054.6|87004.6|87068.1|87018.1|87053|87003|47
1632115850000|2021-09-20 05:30:50|87054.5|87004.5|87054|87004|87056.2|87006.2|87053.5|87003.5|41
1632115860000|2021-09-20 05:31:00|87053.8|87003.8|87056.5|87006.5|87056.5|87006.5|87053.8|87003.8|20
1632115870000|2021-09-20 05:31:10|87056.2|87006.2|87055.5|87005.5|87056.9|87006.9|87054.1|87004.1|23
1632115880000|2021-09-20 05:31:20|87057.1|87007.1|87058.8|87008.8|87061.8|87011.8|87055.3|87005.3|36
1632115890000|2021-09-20 05:31:30|87059.2|87009.2|87057.1|87007.1|87060.2|87010.2|87055.8|87005.8|30
1632115900000|2021-09-20 05:31:40|87057.2|87007.2|87057.4|87007.4|87057.6|87007.6|87054.9|87004.9|24
1632115910000|2021-09-20 05:31:50|87057.1|87007.1|87056.5|87006.5|87057.2|87007.2|87052.8|87002.8|37
1632115920000|2021-09-20 05:32:00|87056.3|87006.3|87056.7|87006.7|87057|87007|87053.5|87003.5|49
1632115930000|2021-09-20 05:32:10|87055.2|87005.2|87056.1|87006.1|87057.3|87007.3|87053.5|87003.5|59
1632115940000|2021-09-20 05:32:20|87056.4|87006.4|87052.7|87002.7|87057.1|87007.1|87051.1|87001.1|34
1632115950000|2021-09-20 05:32:30|87052.6|87002.6|87054.2|87004.2|87055.4|87005.4|87052.6|87002.6|32
1632115960000|2021-09-20 05:32:40|87054.4|87004.4|87055.3|87005.3|87055.3|87005.3|87053.6|87003.6|21
1632115970000|2021-09-20 05:32:50|87055.1|87005.1|87056.6|87006.6|87056.8|87006.8|87055|87005|18
1632115980000|2021-09-20 05:33:00|87058.3|87008.3|87053.3|87003.3|87059.3|87009.3|87053.3|87003.3|17
1632115990000|2021-09-20 05:33:10|87053.7|87003.7|87053.7|87003.7|87054|87004|87051.4|87001.4|24
1632116000000|2021-09-20 05:33:20|87053.4|87003.4|87055.3|87005.3|87055.9|87005.9|87053.3|87003.3|26
1632116010000|2021-09-20 05:33:30|87055.7|87005.7|87047.9|86997.9|87055.7|87005.7|87046.8|86996.8|36
1632116020000|2021-09-20 05:33:40|87048.3|86998.3|87050.7|87000.7|87051.3|87001.3|87048.3|86998.3|31
1632116030000|2021-09-20 05:33:50|87051|87001|87051.3|87001.3|87052|87002|87050.6|87000.6|20
1632116040000|2021-09-20 05:34:00|87051.8|87001.8|87049.2|86999.2|87053.5|87003.5|87049.2|86999.2|37
1632116050000|2021-09-20 05:34:10|87049.6|86999.6|87048.3|86998.3|87051.5|87001.5|87047.6|86997.6|23
1632116060000|2021-09-20 05:34:20|87047.9|86997.9|87047|86997|87049|86999|87045.5|86995.5|27
1632116070000|2021-09-20 05:34:30|87047.1|86997.1|87048.5|86998.5|87050.5|87000.5|87047.1|86997.1|16
1632116080000|2021-09-20 05:34:40|87048.4|86998.4|87049.8|86999.8|87050.4|87000.4|87048|86998|19
1632116090000|2021-09-20 05:34:50|87049.9|86999.9|87051.2|87001.2|87051.2|87001.2|87047|86997|35
1632116100000|2021-09-20 05:35:00|87051.4|87001.4|87053.1|87003.1|87053.8|87003.8|87047.3|86997.3|25
1632116110000|2021-09-20 05:35:10|87053.7|87003.7|87052.7|87002.7|87053.7|87003.7|87051.9|87001.9|24
1632116120000|2021-09-20 05:35:20|87052.4|87002.4|87054.4|87004.4|87054.4|87004.4|87050.2|87000.2|17
1632116130000|2021-09-20 05:35:30|87054.5|87004.5|87052|87002|87055.1|87005.1|87050.1|87000.1|32
1632116140000|2021-09-20 05:35:40|87052.3|87002.3|87052|87002|87052.3|87002.3|87051.3|87001.3|20
1632116150000|2021-09-20 05:35:50|87051.9|87001.9|87048|86998|87052|87002|87047.5|86997.5|24
1632116160000|2021-09-20 05:36:00|87047.9|86997.9|87047.8|86997.8|87048|86998|87045.1|86995.1|30
1632116170000|2021-09-20 05:36:10|87047.3|86997.3|87047.7|86997.7|87047.7|86997.7|87044.9|86994.9|24
1632116180000|2021-09-20 05:36:20|87047.9|86997.9|87047.6|86997.6|87048.1|86998.1|87047.1|86997.1|14
1632116190000|2021-09-20 05:36:30|87047.5|86997.5|87048.5|86998.5|87049.4|86999.4|87046|86996|28
1632116200000|2021-09-20 05:36:40|87049.2|86999.2|87048.9|86998.9|87049.7|86999.7|87046|86996|18
1632116210000|2021-09-20 05:36:50|87049|86999|87049|86999|87049.6|86999.6|87046.5|86996.5|29
1632116220000|2021-09-20 05:37:00|87048.6|86998.6|87048.4|86998.4|87049.6|86999.6|87048|86998|23
1632116230000|2021-09-20 05:37:10|87048.9|86998.9|87046.5|86996.5|87049.2|86999.2|87045.4|86995.4|38
1632116240000|2021-09-20 05:37:20|87046.8|86996.8|87049.2|86999.2|87049.7|86999.7|87045.4|86995.4|29
1632116250000|2021-09-20 05:37:30|87049.4|86999.4|87049.9|86999.9|87050.7|87000.7|87045.8|86995.8|38
1632116260000|2021-09-20 05:37:40|87050.1|87000.1|87050.3|87000.3|87050.3|87000.3|87047.4|86997.4|12
1632116270000|2021-09-20 05:37:50|87050.1|87000.1|87050.4|87000.4|87051.3|87001.3|87048.4|86998.4|28
1632116280000|2021-09-20 05:38:00|87050.1|87000.1|87047.8|86997.8|87051|87001|87046.9|86996.9|19
1632116290000|2021-09-20 05:38:10|87048.2|86998.2|87080.8|87030.8|87081.6|87031.6|87045.9|86995.9|40
1632116300000|2021-09-20 05:38:20|87080.3|87030.3|87069.5|87019.5|87080.9|87030.9|87067.8|87017.8|36
1632116310000|2021-09-20 05:38:30|87069.7|87019.7|87061.7|87011.7|87069.7|87019.7|87061.7|87011.7|31
1632116320000|2021-09-20 05:38:40|87061.4|87011.4|87063.6|87013.6|87064.8|87014.8|87061.2|87011.2|14
1632116330000|2021-09-20 05:38:50|87063.5|87013.5|87064.6|87014.6|87064.8|87014.8|87063.4|87013.4|21
1632116340000|2021-09-20 05:39:00|87065|87015|87067.8|87017.8|87067.9|87017.9|87064.2|87014.2|32
1632116350000|2021-09-20 05:39:10|87067.7|87017.7|87063.3|87013.3|87068|87018|87061.5|87011.5|32
1632116360000|2021-09-20 05:39:20|87064.2|87014.2|87067.2|87017.2|87067.2|87017.2|87063.2|87013.2|66
1632116370000|2021-09-20 05:39:30|87065.8|87015.8|87074.3|87024.3|87074.8|87024.8|87065.8|87015.8|53
1632116380000|2021-09-20 05:39:40|87073.8|87023.8|87064.6|87014.6|87074.2|87024.2|87062.2|87012.2|51
1632116390000|2021-09-20 05:39:50|87064.9|87014.9|87065.1|87015.1|87065.7|87015.7|87064.5|87014.5|31
1632116400000|2021-09-20 05:40:00|87065.7|87015.7|87056.3|87006.3|87065.7|87015.7|87053.7|87003.7|64
1632116410000|2021-09-20 05:40:10|87056.7|87006.7|87053.2|87003.2|87056.7|87006.7|87052.5|87002.5|31
1632116420000|2021-09-20 05:40:20|87054.1|87004.1|87054|87004|87055.7|87005.7|87051.7|87001.7|31
1632116430000|2021-09-20 05:40:30|87054.5|87004.5|87054.6|87004.6|87056.2|87006.2|87053.7|87003.7|27
1632116440000|2021-09-20 05:40:40|87053.8|87003.8|87051.7|87001.7|87055|87005|87051|87001|28
1632116450000|2021-09-20 05:40:50|87051.6|87001.6|87069.4|87019.4|87072.3|87022.3|87051.6|87001.6|46
1632116460000|2021-09-20 05:41:00|87068.4|87018.4|87067.4|87017.4|87069.2|87019.2|87066.3|87016.3|25
1632116470000|2021-09-20 05:41:10|87068.3|87018.3|87059.9|87009.9|87069|87019|87059.7|87009.7|34
1632116480000|2021-09-20 05:41:20|87059.3|87009.3|87058.4|87008.4|87061.7|87011.7|87058.1|87008.1|30
1632116490000|2021-09-20 05:41:30|87058.3|87008.3|87058.7|87008.7|87061.7|87011.7|87058.3|87008.3|41
1632116500000|2021-09-20 05:41:40|87058.8|87008.8|87057|87007|87058.8|87008.8|87056.3|87006.3|20
1632116510000|2021-09-20 05:41:50|87057.7|87007.7|87052.2|87002.2|87057.9|87007.9|87052.2|87002.2|23
1632116520000|2021-09-20 05:42:00|87052.6|87002.6|87053.8|87003.8|87054.1|87004.1|87052.6|87002.6|14
1632116530000|2021-09-20 05:42:10|87054.6|87004.6|87054.4|87004.4|87057.5|87007.5|87052.8|87002.8|36
1632116540000|2021-09-20 05:42:20|87054.2|87004.2|87052.8|87002.8|87054.8|87004.8|87050.9|87000.9|34
1632116550000|2021-09-20 05:42:30|87052.2|87002.2|87032.9|86982.9|87052.7|87002.7|87030.2|86980.2|54
1632116560000|2021-09-20 05:42:40|87033.4|86983.4|87024.4|86974.4|87033.4|86983.4|87024.4|86974.4|73
1632116570000|2021-09-20 05:42:50|87022.6|86972.6|87010|86960|87022.6|86972.6|87005.7|86955.7|65
1632116580000|2021-09-20 05:43:00|87009.8|86959.8|87047.8|86997.8|87047.9|86997.9|87005.4|86955.4|57
1632116590000|2021-09-20 05:43:10|87047.6|86997.6|87044.2|86994.2|87049.8|86999.8|87044.1|86994.1|21
1632116600000|2021-09-20 05:43:20|87044.3|86994.3|87046.1|86996.1|87046.4|86996.4|87044.3|86994.3|19
1632116610000|2021-09-20 05:43:30|87047|86997|87048.4|86998.4|87049.5|86999.5|87046.5|86996.5|15
1632116620000|2021-09-20 05:43:40|87048.3|86998.3|87049.1|86999.1|87049.6|86999.6|87045.7|86995.7|21
1632116630000|2021-09-20 05:43:50|87048.3|86998.3|87046.6|86996.6|87048.3|86998.3|87009.7|86959.7|55
1632116640000|2021-09-20 05:44:00|87049|86999|87041.8|86991.8|87049.7|86999.7|87040.9|86990.9|45
1632116650000|2021-09-20 05:44:10|87040.5|86990.5|87031.4|86981.4|87040.5|86990.5|87031.1|86981.1|38
1632116660000|2021-09-20 05:44:20|87031.3|86981.3|87032.1|86982.1|87032.1|86982.1|87030|86980|26
1632116670000|2021-09-20 05:44:30|87032.7|86982.7|87031.4|86981.4|87033.3|86983.3|87031.2|86981.2|22
1632116680000|2021-09-20 05:44:40|87031.5|86981.5|87031.4|86981.4|87031.7|86981.7|87031.3|86981.3|15
1632116690000|2021-09-20 05:44:50|87031.9|86981.9|87021.4|86971.4|87032.3|86982.3|87021.4|86971.4|36
1632116700000|2021-09-20 05:45:00|87021.5|86971.5|87011.2|86961.2|87021.5|86971.5|87010.5|86960.5|42
1632116710000|2021-09-20 05:45:10|87010.7|86960.7|87015|86965|87015|86965|87010.2|86960.2|26
1632116720000|2021-09-20 05:45:20|87014.8|86964.8|87015.1|86965.1|87015.6|86965.6|87014.1|86964.1|21
1632116730000|2021-09-20 05:45:30|87015.6|86965.6|87016|86966|87018|86968|87014.5|86964.5|14
1632116740000|2021-09-20 05:45:40|87016.2|86966.2|87016|86966|87017.1|86967.1|87015|86965|17
1632116750000|2021-09-20 05:45:50|87015.7|86965.7|87014.6|86964.6|87015.9|86965.9|87014.6|86964.6|18
1632116760000|2021-09-20 05:46:00|87014|86964|87013.8|86963.8|87015.3|86965.3|87013.8|86963.8|16
1632116770000|2021-09-20 05:46:10|87013.9|86963.9|87014.9|86964.9|87014.9|86964.9|87013.5|86963.5|12
1632116780000|2021-09-20 05:46:20|87014.7|86964.7|87018.2|86968.2|87019.1|86969.1|87014.7|86964.7|49
1632116790000|2021-09-20 05:46:30|87017|86967|87016.8|86966.8|87017.9|86967.9|87016.2|86966.2|28
1632116800000|2021-09-20 05:46:40|87016.9|86966.9|87017.4|86967.4|87017.7|86967.7|87016.3|86966.3|20
1632116810000|2021-09-20 05:46:50|87017.8|86967.8|86994.8|86944.8|87017.8|86967.8|86993.5|86943.5|43
1632116820000|2021-09-20 05:47:00|86992.6|86942.6|86992.5|86942.5|86996.2|86946.2|86992.5|86942.5|34
1632116830000|2021-09-20 05:47:10|86992.9|86942.9|87011.5|86961.5|87011.8|86961.8|86988.5|86938.5|56
1632116840000|2021-09-20 05:47:20|87011.2|86961.2|87019.1|86969.1|87019.2|86969.2|87011.2|86961.2|50
1632116850000|2021-09-20 05:47:30|87018.5|86968.5|87021.8|86971.8|87022.9|86972.9|87018.5|86968.5|43
1632116860000|2021-09-20 05:47:40|87021.4|86971.4|87014|86964|87021.9|86971.9|87004.8|86954.8|55
1632116870000|2021-09-20 05:47:50|87014.2|86964.2|87014.8|86964.8|87016.7|86966.7|87008.9|86958.9|46
1632116880000|2021-09-20 05:48:00|87015.2|86965.2|87025.7|86975.7|87026.2|86976.2|87015.2|86965.2|38
1632116890000|2021-09-20 05:48:10|87025.4|86975.4|87024|86974|87025.7|86975.7|87023.6|86973.6|19
1632116900000|2021-09-20 05:48:20|87024.7|86974.7|87012.2|86962.2|87024.9|86974.9|87012.2|86962.2|37
1632116910000|2021-09-20 05:48:30|87012.3|86962.3|87006.2|86956.2|87012.5|86962.5|87001.4|86951.4|68
1632116920000|2021-09-20 05:48:40|87006.7|86956.7|87007.4|86957.4|87009|86959|86997.8|86947.8|55
1632116930000|2021-09-20 05:48:50|87006.7|86956.7|87027.9|86977.9|87029.4|86979.4|87006.7|86956.7|67
1632116940000|2021-09-20 05:49:00|87028|86978|87026.6|86976.6|87029.8|86979.8|87026.6|86976.6|28
1632116950000|2021-09-20 05:49:10|87026.4|86976.4|87020.9|86970.9|87026.4|86976.4|87013.5|86963.5|41
1632116960000|2021-09-20 05:49:20|87020|86970|87028.1|86978.1|87030.2|86980.2|87020|86970|36
1632116970000|2021-09-20 05:49:30|87027.8|86977.8|87027.7|86977.7|87028.5|86978.5|87026.9|86976.9|17
1632116980000|2021-09-20 05:49:40|87027.5|86977.5|87036.1|86986.1|87037.1|86987.1|87027.5|86977.5|42
1632116990000|2021-09-20 05:49:50|87035.8|86985.8|87028.1|86978.1|87035.8|86985.8|87016.8|86966.8|45
1632117000000|2021-09-20 05:50:00|87028.7|86978.7|87027.5|86977.5|87031.9|86981.9|87025.9|86975.9|39
1632117010000|2021-09-20 05:50:10|87027.7|86977.7|87035.4|86985.4|87036.7|86986.7|87013.6|86963.6|63
1632117020000|2021-09-20 05:50:20|87036.4|86986.4|87039.9|86989.9|87042|86992|87035.1|86985.1|30
1632117030000|2021-09-20 05:50:30|87039|86989|87039.2|86989.2|87040|86990|87038.6|86988.6|15
1632117040000|2021-09-20 05:50:40|87039.1|86989.1|87041|86991|87042|86992|87039.1|86989.1|16
1632117050000|2021-09-20 05:50:50|87040.5|86990.5|87014.1|86964.1|87040.5|86990.5|87012.6|86962.6|41
1632117060000|2021-09-20 05:51:00|87012.1|86962.1|87030.9|86980.9|87033.5|86983.5|87012.1|86962.1|53
1632117070000|2021-09-20 05:51:10|87030.3|86980.3|87020|86970|87032.6|86982.6|87018.3|86968.3|44
1632117080000|2021-09-20 05:51:20|87019.9|86969.9|87020.1|86970.1|87022.1|86972.1|87015.7|86965.7|39
1632117090000|2021-09-20 05:51:30|87020.2|86970.2|87012.7|86962.7|87020.6|86970.6|87012.7|86962.7|32
1632117100000|2021-09-20 05:51:40|87012.5|86962.5|87020.6|86970.6|87020.6|86970.6|87012.4|86962.4|26
1632117110000|2021-09-20 05:51:50|87020.8|86970.8|87021.6|86971.6|87021.6|86971.6|87017.2|86967.2|32
1632117120000|2021-09-20 05:52:00|87020.7|86970.7|87015.1|86965.1|87023.2|86973.2|87014.5|86964.5|46
1632117130000|2021-09-20 05:52:10|87017.3|86967.3|87017.1|86967.1|87021.2|86971.2|87015.9|86965.9|33
1632117140000|2021-09-20 05:52:20|87015.1|86965.1|87019.9|86969.9|87020.6|86970.6|87014.1|86964.1|14
1632117150000|2021-09-20 05:52:30|87018.7|86968.7|87017.8|86967.8|87021.7|86971.7|87015.8|86965.8|40
1632117160000|2021-09-20 05:52:40|87014.4|86964.4|87014.9|86964.9|87017.9|86967.9|87013.9|86963.9|38
1632117170000|2021-09-20 05:52:50|87014.6|86964.6|87018.7|86968.7|87018.7|86968.7|87014|86964|34
1632117180000|2021-09-20 05:53:00|87018.4|86968.4|87019.5|86969.5|87019.5|86969.5|87016.8|86966.8|40
1632117190000|2021-09-20 05:53:10|87020.5|86970.5|87021.1|86971.1|87022|86972|87018.3|86968.3|32
1632117200000|2021-09-20 05:53:20|87020.5|86970.5|87014.7|86964.7|87024.4|86974.4|87012.4|86962.4|55
1632117210000|2021-09-20 05:53:30|87015.2|86965.2|87018.6|86968.6|87018.6|86968.6|87013.8|86963.8|35
1632117220000|2021-09-20 05:53:40|87018.3|86968.3|87018.5|86968.5|87019.4|86969.4|87017|86967|37
1632117230000|2021-09-20 05:53:50|87018.8|86968.8|87018|86968|87019.2|86969.2|87017|86967|26
1632117240000|2021-09-20 05:54:00|87018.3|86968.3|87015.1|86965.1|87018.6|86968.6|87014.9|86964.9|41
1632117250000|2021-09-20 05:54:10|87016|86966|87016.1|86966.1|87016.5|86966.5|87014.9|86964.9|31
1632117260000|2021-09-20 05:54:20|87018.1|86968.1|87018.4|86968.4|87018.6|86968.6|87015.4|86965.4|41
1632117270000|2021-09-20 05:54:30|87018.6|86968.6|87018.2|86968.2|87018.7|86968.7|87016.5|86966.5|25
1632117280000|2021-09-20 05:54:40|87018.6|86968.6|87033.5|86983.5|87035|86985|87018.3|86968.3|46
1632117290000|2021-09-20 05:54:50|87034.3|86984.3|87030.5|86980.5|87035.5|86985.5|87030.5|86980.5|48
1632117300000|2021-09-20 05:55:00|87031.8|86981.8|87037|86987|87038.4|86988.4|87030.1|86980.1|52
1632117310000|2021-09-20 05:55:10|87037.1|86987.1|87057.3|87007.3|87058.9|87008.9|87036.8|86986.8|43
1632117320000|2021-09-20 05:55:20|87057.5|87007.5|87059.6|87009.6|87060.8|87010.8|87057.5|87007.5|25
1632117330000|2021-09-20 05:55:30|87059.4|87009.4|87057.7|87007.7|87059.7|87009.7|87057.7|87007.7|19
1632117340000|2021-09-20 05:55:40|87057.6|87007.6|87050.9|87000.9|87059.4|87009.4|87050.8|87000.8|58
1632117350000|2021-09-20 05:55:50|87050.7|87000.7|87051.5|87001.5|87054.3|87004.3|87049.3|86999.3|47
1632117360000|2021-09-20 05:56:00|87051.3|87001.3|87053.6|87003.6|87054.3|87004.3|87050.8|87000.8|54
1632117370000|2021-09-20 05:56:10|87053.4|87003.4|87047.5|86997.5|87053.4|87003.4|87046.6|86996.6|47
1632117380000|2021-09-20 05:56:20|87047.3|86997.3|87049.8|86999.8|87050.4|87000.4|87047.1|86997.1|48
1632117390000|2021-09-20 05:56:30|87049.7|86999.7|87047.8|86997.8|87050|87000|87047.2|86997.2|51
1632117400000|2021-09-20 05:56:40|87046.5|86996.5|87047.5|86997.5|87049.2|86999.2|87045.8|86995.8|42
1632117410000|2021-09-20 05:56:50|87047|86997|87039.2|86989.2|87047.9|86997.9|87037.8|86987.8|67
1632117420000|2021-09-20 05:57:00|87038.5|86988.5|87041.4|86991.4|87043.9|86993.9|87038.5|86988.5|42
1632117430000|2021-09-20 05:57:10|87041.3|86991.3|87035.6|86985.6|87041.3|86991.3|87034.2|86984.2|30
1632117440000|2021-09-20 05:57:20|87036|86986|87034.3|86984.3|87036|86986|87032.3|86982.3|53
1632117450000|2021-09-20 05:57:30|87034.4|86984.4|87033.1|86983.1|87034.4|86984.4|87030.8|86980.8|46
1632117460000|2021-09-20 05:57:40|87033.2|86983.2|87035.8|86985.8|87035.8|86985.8|87030.2|86980.2|41
1632117470000|2021-09-20 05:57:50|87035.4|86985.4|87037.6|86987.6|87038.6|86988.6|87035.2|86985.2|53
1632117480000|2021-09-20 05:58:00|87038.4|86988.4|87040.4|86990.4|87041.2|86991.2|87038.4|86988.4|44
1632117490000|2021-09-20 05:58:10|87040.7|86990.7|87041.1|86991.1|87041.5|86991.5|87040.1|86990.1|26
1632117500000|2021-09-20 05:58:20|87041.7|86991.7|87042.6|86992.6|87042.7|86992.7|87040.7|86990.7|42
1632117510000|2021-09-20 05:58:30|87042.2|86992.2|87045.4|86995.4|87045.9|86995.9|87041.7|86991.7|39
1632117520000|2021-09-20 05:58:40|87045.6|86995.6|87048|86998|87049.5|86999.5|87045.6|86995.6|46
1632117530000|2021-09-20 05:58:50|87047.9|86997.9|87044|86994|87048.3|86998.3|87044|86994|47
1632117540000|2021-09-20 05:59:00|87044.1|86994.1|87042.3|86992.3|87044.8|86994.8|87040.2|86990.2|47
1632117550000|2021-09-20 05:59:10|87042.2|86992.2|87040.3|86990.3|87042.6|86992.6|87040.3|86990.3|28
1632117560000|2021-09-20 05:59:20|87041.6|86991.6|87042.7|86992.7|87043.4|86993.4|87041.6|86991.6|40
1632117570000|2021-09-20 05:59:30|87042.6|86992.6|87040|86990|87044.1|86994.1|87039.8|86989.8|44
1632117580000|2021-09-20 05:59:40|87040.8|86990.8|87040.2|86990.2|87041.3|86991.3|87039.2|86989.2|40
1632117590000|2021-09-20 05:59:50|87039.5|86989.5|87039.2|86989.2|87039.8|86989.8|87038.5|86988.5|39
1632117600000|2021-09-20 06:00:00|87039.6|86989.6|87035.9|86985.9|87039.6|86989.6|87033.4|86983.4|62
1632117610000|2021-09-20 06:00:10|87036|86986|87045.4|86995.4|87045.9|86995.9|87035.9|86985.9|56
1632117620000|2021-09-20 06:00:20|87046.1|86996.1|87044.9|86994.9|87051.5|87001.5|87038.1|86988.1|61
1632117630000|2021-09-20 06:00:30|87044.4|86994.4|87049.3|86999.3|87049.8|86999.8|87043.3|86993.3|56
1632117640000|2021-09-20 06:00:40|87049.6|86999.6|87049|86999|87050.7|87000.7|87048.1|86998.1|44
1632117650000|2021-09-20 06:00:50|87049.1|86999.1|87043.6|86993.6|87050.2|87000.2|87043.1|86993.1|46
1632117660000|2021-09-20 06:01:00|87044.7|86994.7|87040.5|86990.5|87045|86995|87038.1|86988.1|65
1632117670000|2021-09-20 06:01:10|87041.3|86991.3|87024.1|86974.1|87041.3|86991.3|87022.1|86972.1|56
1632117680000|2021-09-20 06:01:20|87023.5|86973.5|87032|86982|87032|86982|87023.5|86973.5|44
1632117690000|2021-09-20 06:01:30|87030.6|86980.6|87020.1|86970.1|87032.5|86982.5|87016.7|86966.7|53
1632117700000|2021-09-20 06:01:40|87021.1|86971.1|87028.2|86978.2|87028.5|86978.5|87020.6|86970.6|44
1632117710000|2021-09-20 06:01:50|87028.3|86978.3|87026.1|86976.1|87031.2|86981.2|87025.6|86975.6|34
1632117720000|2021-09-20 06:02:00|87026.2|86976.2|87028|86978|87028.4|86978.4|87020.9|86970.9|55
1632117730000|2021-09-20 06:02:10|87029.8|86979.8|87027.3|86977.3|87029.8|86979.8|87025.8|86975.8|39
1632117740000|2021-09-20 06:02:20|87026.3|86976.3|87026.5|86976.5|87027.8|86977.8|87024.9|86974.9|29
1632117750000|2021-09-20 06:02:30|87026.6|86976.6|87031.9|86981.9|87033.4|86983.4|87026.6|86976.6|55
1632117760000|2021-09-20 06:02:40|87031.6|86981.6|87028.5|86978.5|87034|86984|87027.9|86977.9|41
1632117770000|2021-09-20 06:02:50|87028.9|86978.9|87032.2|86982.2|87032.3|86982.3|87028.8|86978.8|31
1632117780000|2021-09-20 06:03:00|87032.3|86982.3|87030.7|86980.7|87032.9|86982.9|87029.7|86979.7|34
1632117790000|2021-09-20 06:03:10|87030.9|86980.9|87030.5|86980.5|87030.9|86980.9|87029.4|86979.4|25
1632117800000|2021-09-20 06:03:20|87030.2|86980.2|87027.7|86977.7|87030.5|86980.5|87026.9|86976.9|28
1632117810000|2021-09-20 06:03:30|87028|86978|87027.3|86977.3|87029.6|86979.6|87026.4|86976.4|27
1632117820000|2021-09-20 06:03:40|87027.4|86977.4|87026.7|86976.7|87028.4|86978.4|87025.1|86975.1|35
1632117830000|2021-09-20 06:03:50|87026.6|86976.6|87027.3|86977.3|87027.9|86977.9|87022.8|86972.8|43
1632117840000|2021-09-20 06:04:00|87026.5|86976.5|87026|86976|87027.6|86977.6|87024.6|86974.6|32
1632117850000|2021-09-20 06:04:10|87026.1|86976.1|87026.9|86976.9|87027.3|86977.3|87025.8|86975.8|21
1632117860000|2021-09-20 06:04:20|87026.6|86976.6|87028.8|86978.8|87029.4|86979.4|87026|86976|21
1632117870000|2021-09-20 06:04:30|87028.2|86978.2|87030.2|86980.2|87031.1|86981.1|87027.7|86977.7|38
1632117880000|2021-09-20 06:04:40|87030.1|86980.1|87029.8|86979.8|87032.4|86982.4|87029.5|86979.5|28
1632117890000|2021-09-20 06:04:50|87029.9|86979.9|87030.6|86980.6|87032|86982|87029.9|86979.9|20
1632117900000|2021-09-20 06:05:00|87029.9|86979.9|87030.3|86980.3|87032.3|86982.3|87028.7|86978.7|36
1632117910000|2021-09-20 06:05:10|87031|86981|87032.4|86982.4|87032.7|86982.7|87030.3|86980.3|17
1632117920000|2021-09-20 06:05:20|87032.3|86982.3|87030.3|86980.3|87032.8|86982.8|87028.3|86978.3|28
1632117930000|2021-09-20 06:05:30|87029.9|86979.9|87031.2|86981.2|87031.9|86981.9|87029.8|86979.8|28
1632117940000|2021-09-20 06:05:40|87031|86981|87030.3|86980.3|87031.6|86981.6|87030.3|86980.3|22
1632117950000|2021-09-20 06:05:50|87030.1|86980.1|87029.7|86979.7|87030.7|86980.7|87029.7|86979.7|12
1632117960000|2021-09-20 06:06:00|87030.6|86980.6|87032.1|86982.1|87033.3|86983.3|87029.7|86979.7|30
1632117970000|2021-09-20 06:06:10|87032.2|86982.2|87034.5|86984.5|87034.5|86984.5|87030.6|86980.6|29
1632117980000|2021-09-20 06:06:20|87034.4|86984.4|87032.2|86982.2|87037.1|86987.1|87030.7|86980.7|45
1632117990000|2021-09-20 06:06:30|87032.6|86982.6|87031.3|86981.3|87033|86983|87030.7|86980.7|31
1632118000000|2021-09-20 06:06:40|87030.7|86980.7|87033.4|86983.4|87034.2|86984.2|87029.9|86979.9|29
1632118010000|2021-09-20 06:06:50|87033.2|86983.2|87031.6|86981.6|87035.8|86985.8|87031.6|86981.6|32
1632118020000|2021-09-20 06:07:00|87031.7|86981.7|87033|86983|87034.4|86984.4|87031.1|86981.1|51
1632118030000|2021-09-20 06:07:10|87032.6|86982.6|87036.1|86986.1|87036.8|86986.8|87032.2|86982.2|26
1632118040000|2021-09-20 06:07:20|87036.3|86986.3|87036.4|86986.4|87037.8|86987.8|87036|86986|45
1632118050000|2021-09-20 06:07:30|87038.2|86988.2|87044.6|86994.6|87046.8|86996.8|87038.2|86988.2|50
1632118060000|2021-09-20 06:07:40|87044.8|86994.8|87047.4|86997.4|87048.9|86998.9|87044.8|86994.8|31
1632118070000|2021-09-20 06:07:50|87046|86996|87047.5|86997.5|87048.1|86998.1|87044.3|86994.3|46
1632118080000|2021-09-20 06:08:00|87047.4|86997.4|87049|86999|87052.8|87002.8|87042.9|86992.9|58
1632118090000|2021-09-20 06:08:10|87049.5|86999.5|87047.6|86997.6|87051.1|87001.1|87047.6|86997.6|41
1632118100000|2021-09-20 06:08:20|87047.7|86997.7|87041.7|86991.7|87048|86998|87041.5|86991.5|55
1632118110000|2021-09-20 06:08:30|87042.4|86992.4|87040|86990|87043.8|86993.8|87039.7|86989.7|37
1632118120000|2021-09-20 06:08:40|87040.2|86990.2|87045.5|86995.5|87045.5|86995.5|87039.8|86989.8|33
1632118130000|2021-09-20 06:08:50|87045.1|86995.1|87045.2|86995.2|87045.7|86995.7|87043.5|86993.5|37
1632118140000|2021-09-20 06:09:00|87045|86995|87053.1|87003.1|87053.1|87003.1|87044.7|86994.7|39
1632118150000|2021-09-20 06:09:10|87053.5|87003.5|87052.1|87002.1|87054.5|87004.5|87051.9|87001.9|47
1632118160000|2021-09-20 06:09:20|87051.9|87001.9|87049.1|86999.1|87051.9|87001.9|87045.6|86995.6|54
1632118170000|2021-09-20 06:09:30|87048.2|86998.2|87048.5|86998.5|87049.3|86999.3|87047.5|86997.5|16
1632118180000|2021-09-20 06:09:40|87048.1|86998.1|87047.2|86997.2|87049.7|86999.7|87041.7|86991.7|25
1632118190000|2021-09-20 06:09:50|87048.1|86998.1|87047.4|86997.4|87048.4|86998.4|87045.1|86995.1|31
1632118200000|2021-09-20 06:10:00|87047.5|86997.5|87051.2|87001.2|87051.5|87001.5|87046.8|86996.8|40
1632118210000|2021-09-20 06:10:10|87051.5|87001.5|87049.4|86999.4|87052.5|87002.5|87049|86999|35
1632118220000|2021-09-20 06:10:20|87048.9|86998.9|87047.2|86997.2|87049.2|86999.2|87045.4|86995.4|51
1632118230000|2021-09-20 06:10:30|87047|86997|87048.8|86998.8|87051|87001|87046.1|86996.1|44
1632118240000|2021-09-20 06:10:40|87049.2|86999.2|87050.8|87000.8|87051|87001|87048|86998|30
1632118250000|2021-09-20 06:10:50|87050.4|87000.4|87055.1|87005.1|87055.1|87005.1|87049.3|86999.3|37
1632118260000|2021-09-20 06:11:00|87054.4|87004.4|87053.8|87003.8|87057|87007|87053.8|87003.8|44
1632118270000|2021-09-20 06:11:10|87054|87004|87052|87002|87055.7|87005.7|87049.2|86999.2|36
1632118280000|2021-09-20 06:11:20|87051.7|87001.7|87054.5|87004.5|87054.5|87004.5|87051.7|87001.7|26
1632118290000|2021-09-20 06:11:30|87054.2|87004.2|87052|87002|87054.2|87004.2|87050.3|87000.3|41
1632118300000|2021-09-20 06:11:40|87052.1|87002.1|87051|87001|87052.8|87002.8|87049.9|86999.9|26
1632118310000|2021-09-20 06:11:50|87050.9|87000.9|87047.6|86997.6|87050.9|87000.9|87047|86997|34
1632118320000|2021-09-20 06:12:00|87047.5|86997.5|87050.7|87000.7|87052.3|87002.3|87047.4|86997.4|41
1632118330000|2021-09-20 06:12:10|87050.5|87000.5|87050.4|87000.4|87051.7|87001.7|87049.9|86999.9|35
1632118340000|2021-09-20 06:12:20|87050.5|87000.5|87050.7|87000.7|87051.4|87001.4|87050|87000|32
1632118350000|2021-09-20 06:12:30|87050.6|87000.6|87049.4|86999.4|87051.5|87001.5|87049.1|86999.1|27
1632118360000|2021-09-20 06:12:40|87048.1|86998.1|87050.1|87000.1|87050.1|87000.1|87048.1|86998.1|19
1632118370000|2021-09-20 06:12:50|87049.9|86999.9|87049.1|86999.1|87052|87002|87048.5|86998.5|29
1632118380000|2021-09-20 06:13:00|87049|86999|87048.1|86998.1|87050.1|87000.1|87047.7|86997.7|34
1632118390000|2021-09-20 06:13:10|87048.6|86998.6|87041.8|86991.8|87048.6|86998.6|87038.6|86988.6|33
1632118400000|2021-09-20 06:13:20|87041.3|86991.3|87049.1|86999.1|87051|87001|87041.3|86991.3|39
1632118410000|2021-09-20 06:13:30|87049.7|86999.7|87046.8|86996.8|87049.7|86999.7|87045.9|86995.9|47
1632118420000|2021-09-20 06:13:40|87046.5|86996.5|87048.1|86998.1|87048.7|86998.7|87045.6|86995.6|28
1632118430000|2021-09-20 06:13:50|87048.4|86998.4|87050.2|87000.2|87052.6|87002.6|87048.4|86998.4|25
1632118440000|2021-09-20 06:14:00|87049|86999|87044|86994|87049.2|86999.2|87043.9|86993.9|36
1632118450000|2021-09-20 06:14:10|87043.8|86993.8|87041.2|86991.2|87044.8|86994.8|87041.2|86991.2|21
1632118460000|2021-09-20 06:14:20|87041.5|86991.5|87046.4|86996.4|87047.1|86997.1|87041.5|86991.5|35
1632118470000|2021-09-20 06:14:30|87046.2|86996.2|87049.4|86999.4|87051.5|87001.5|87045.9|86995.9|29
1632118480000|2021-09-20 06:14:40|87049|86999|87046|86996|87049|86999|87044.9|86994.9|38
1632118490000|2021-09-20 06:14:50|87046.1|86996.1|87044.5|86994.5|87046.1|86996.1|87044.5|86994.5|17
1632118500000|2021-09-20 06:15:00|87045|86995|87044.3|86994.3|87045.7|86995.7|87044.1|86994.1|26
1632118510000|2021-09-20 06:15:10|87043.8|86993.8|87053.4|87003.4|87053.4|87003.4|87043.1|86993.1|38
1632118520000|2021-09-20 06:15:20|87052.8|87002.8|87061.8|87011.8|87061.8|87011.8|87051.8|87001.8|47
1632118530000|2021-09-20 06:15:30|87062.1|87012.1|87058.4|87008.4|87062.1|87012.1|87058.3|87008.3|38
1632118540000|2021-09-20 06:15:40|87058.3|87008.3|87067.1|87017.1|87067.1|87017.1|87058.3|87008.3|46
1632118550000|2021-09-20 06:15:50|87067|87017|87069.8|87019.8|87070.8|87020.8|87065.9|87015.9|32
1632118560000|2021-09-20 06:16:00|87069.3|87019.3|87070.5|87020.5|87070.7|87020.7|87067|87017|40
1632118570000|2021-09-20 06:16:10|87070.3|87020.3|87053.8|87003.8|87071.9|87021.9|87053.8|87003.8|50
1632118580000|2021-09-20 06:16:20|87054|87004|87064.6|87014.6|87066.7|87016.7|87054|87004|52
1632118590000|2021-09-20 06:16:30|87065|87015|87066.6|87016.6|87067.2|87017.2|87064.2|87014.2|30
1632118600000|2021-09-20 06:16:40|87066.4|87016.4|87079.3|87029.3|87079.3|87029.3|87066.4|87016.4|54
1632118610000|2021-09-20 06:16:50|87077.9|87027.9|87073.4|87023.4|87078.5|87028.5|87072.9|87022.9|45
1632118620000|2021-09-20 06:17:00|87073.5|87023.5|87073.6|87023.6|87074.4|87024.4|87068.9|87018.9|37
1632118630000|2021-09-20 06:17:10|87072|87022|87073.9|87023.9|87076|87026|87071.6|87021.6|45
1632118640000|2021-09-20 06:17:20|87074.5|87024.5|87072.7|87022.7|87075.8|87025.8|87071.9|87021.9|39
1632118650000|2021-09-20 06:17:30|87072.8|87022.8|87077.5|87027.5|87078.5|87028.5|87071.4|87021.4|34
1632118660000|2021-09-20 06:17:40|87076.8|87026.8|87087.5|87037.5|87088.2|87038.2|87076.8|87026.8|58
1632118670000|2021-09-20 06:17:50|87088.5|87038.5|87084.2|87034.2|87089|87039|87084.1|87034.1|43
1632118680000|2021-09-20 06:18:00|87084.1|87034.1|87082.2|87032.2|87086.9|87036.9|87079.4|87029.4|48
1632118690000|2021-09-20 06:18:10|87081.6|87031.6|87084.2|87034.2|87085.8|87035.8|87080.9|87030.9|44
1632118700000|2021-09-20 06:18:20|87084.4|87034.4|87081.3|87031.3|87086.2|87036.2|87080.1|87030.1|46
1632118710000|2021-09-20 06:18:30|87081.1|87031.1|87083.7|87033.7|87084.5|87034.5|87081.1|87031.1|37
1632118720000|2021-09-20 06:18:40|87084.4|87034.4|87088.3|87038.3|87091.2|87041.2|87083.4|87033.4|55
1632118730000|2021-09-20 06:18:50|87089|87039|87086.2|87036.2|87090.3|87040.3|87084.2|87034.2|59
1632118740000|2021-09-20 06:19:00|87086|87036|87087.1|87037.1|87087.7|87037.7|87085.4|87035.4|31
1632118750000|2021-09-20 06:19:10|87087.4|87037.4|87089.2|87039.2|87093.1|87043.1|87085.8|87035.8|51
1632118760000|2021-09-20 06:19:20|87089|87039|87081.8|87031.8|87089|87039|87079|87029|41
1632118770000|2021-09-20 06:19:30|87081.6|87031.6|87082|87032|87083.8|87033.8|87081.6|87031.6|35
1632118780000|2021-09-20 06:19:40|87081|87031|87074.4|87024.4|87082|87032|87074.4|87024.4|34
1632118790000|2021-09-20 06:19:50|87075.2|87025.2|87076|87026|87079.2|87029.2|87072.9|87022.9|52
1632118800000|2021-09-20 06:20:00|87075.8|87025.8|87074.4|87024.4|87077.8|87027.8|87074.2|87024.2|32
1632118810000|2021-09-20 06:20:10|87074.3|87024.3|87074.7|87024.7|87076.2|87026.2|87073.6|87023.6|32
1632118820000|2021-09-20 06:20:20|87074.3|87024.3|87068.3|87018.3|87075.5|87032.8|87054.7|87016.4|43
1632118830000|2021-09-20 06:20:30|87068.6|87018.6|87068|87018|87069|87019|87067.2|87017.2|28
1632118840000|2021-09-20 06:20:40|87067.8|87017.8|87067.7|87017.7|87068.3|87018.3|87067.6|87017.6|26
1632118850000|2021-09-20 06:20:50|87067.8|87017.8|87077.4|87027.4|87077.4|87034.9|87059.9|87017|35
1632118860000|2021-09-20 06:21:00|87081.2|87031.2|87077.1|87027.1|87081.2|87031.2|87077|87027|40
1632118870000|2021-09-20 06:21:10|87078|87028|87076.3|87026.3|87078.8|87028.8|87076.1|87026.1|40
1632118880000|2021-09-20 06:21:20|87076.2|87026.2|87079.8|87029.8|87080.4|87030.4|87076.2|87026.2|40
1632118890000|2021-09-20 06:21:30|87079.1|87029.1|87078.7|87028.7|87079.5|87029.5|87078.7|87028.7|22
1632118900000|2021-09-20 06:21:40|87078.6|87028.6|87072.6|87022.6|87078.7|87028.7|87071.5|87021.5|30
1632118910000|2021-09-20 06:21:50|87072.3|87022.3|87071|87021|87073.4|87023.4|87070.9|87020.9|27
1632118920000|2021-09-20 06:22:00|87071.2|87021.2|87072.4|87022.4|87074.2|87024.2|87071.2|87021.2|22
1632118930000|2021-09-20 06:22:10|87072.9|87022.9|87073.5|87023.5|87074.3|87024.3|87071.9|87021.9|26
1632118940000|2021-09-20 06:22:20|87073.2|87023.2|87074.8|87024.8|87075|87025|87073.2|87023.2|30
1632118950000|2021-09-20 06:22:30|87074.6|87024.6|87075.5|87025.5|87075.9|87038|87062.1|87024.5|26
1632118960000|2021-09-20 06:22:40|87075.3|87025.3|87075.7|87025.7|87076.7|87026.7|87075.3|87025.3|21
1632118970000|2021-09-20 06:22:50|87075.8|87025.8|87076.9|87026.9|87076.9|87026.9|87075.6|87025.6|26
1632118980000|2021-09-20 06:23:00|87077.2|87027.2|87075.7|87025.7|87078.1|87028.1|87073.7|87023.7|46
1632118990000|2021-09-20 06:23:10|87074.9|87024.9|87075|87025|87076.1|87026.1|87074|87024|40
1632119000000|2021-09-20 06:23:20|87075.1|87025.1|87076.7|87026.7|87077.7|87027.7|87074.8|87024.8|30
1632119010000|2021-09-20 06:23:30|87076.6|87026.6|87074|87024|87077.2|87034.5|87059.4|87022.5|40
1632119020000|2021-09-20 06:23:40|87073.6|87023.6|87072.9|87022.9|87074.8|87024.8|87069|87019|45
1632119030000|2021-09-20 06:23:50|87073.1|87023.1|87076|87026|87076.1|87026.1|87072.1|87022.1|30
1632119040000|2021-09-20 06:24:00|87075.9|87025.9|87077|87027|87079.4|87029.4|87075.9|87025.9|43
1632119050000|2021-09-20 06:24:10|87076.9|87026.9|87075.8|87025.8|87080.1|87030.1|87074.7|87024.7|23
1632119060000|2021-09-20 06:24:20|87077|87027|87074.7|87024.7|87078.1|87028.1|87074.4|87024.4|37
1632119070000|2021-09-20 06:24:30|87074.8|87024.8|87064.4|87014.4|87077.3|87027.3|87064|87014|45
1632119080000|2021-09-20 06:24:40|87065|87015|87068|87018|87068.7|87018.7|87064.6|87014.6|37
1632119090000|2021-09-20 06:24:50|87068.1|87018.1|87069|87019|87069|87019|87067.4|87017.4|19
1632119100000|2021-09-20 06:25:00|87069.3|87019.3|87066.3|87016.3|87069.9|87019.9|87065.7|87015.7|35
1632119110000|2021-09-20 06:25:10|87066.6|87016.6|87057.3|87032.3|87069.6|87032.3|87055.6|87016.1|40
1632119120000|2021-09-20 06:25:20|87056.5|87031.5|87057.7|87032.7|87071.4|87034.2|87056.5|87019.6|24
1632119130000|2021-09-20 06:25:30|87058|87033|87069.5|87019.5|87071.3|87033|87057.3|87019.1|28
1632119140000|2021-09-20 06:25:40|87068.9|87018.9|87044.7|86994.7|87069.9|87031.5|87036.5|86994.5|60
1632119150000|2021-09-20 06:25:50|87044.8|86994.8|87038.9|86988.9|87044.8|86994.8|87038.1|86988.1|48
1632119160000|2021-09-20 06:26:00|87039|86989|87013.2|86988.2|87039.6|86990.1|87011.3|86973.8|50
1632119170000|2021-09-20 06:26:10|87012.5|86987.5|87028.1|86978.1|87028.3|86989|87011.7|86975.9|43
1632119180000|2021-09-20 06:26:20|87028|86978|87022.8|86972.8|87028|86978|87022.8|86972.8|31
1632119190000|2021-09-20 06:26:30|87021.1|86971.1|87014.8|86964.8|87021.1|86982.6|87003.1|86962.2|39
1632119200000|2021-09-20 06:26:40|87015.2|86965.2|87036.6|86986.6|87036.6|86993.3|87013.5|86964.9|40
1632119210000|2021-09-20 06:26:50|87037.4|86987.4|87043.7|86993.7|87043.7|86999.2|87022.7|86982.4|43
1632119220000|2021-09-20 06:27:00|87042.9|86992.9|87042.8|86992.8|87045.5|86995.5|87042.3|86992.3|42
1632119230000|2021-09-20 06:27:10|87042.7|86992.7|87044.7|86994.7|87045.1|86995.1|87042.5|86992.5|22
1632119240000|2021-09-20 06:27:20|87044.4|86994.4|87043.9|86993.9|87044.9|86994.9|87043.9|86993.9|18
1632119250000|2021-09-20 06:27:30|87043.5|86993.5|87041.4|86991.4|87044|86994|87041.1|86991.1|38
1632119260000|2021-09-20 06:27:40|87043.9|86993.9|87060.8|87010.8|87061.5|87011.5|87043.2|86993.2|53
1632119270000|2021-09-20 06:27:50|87060.7|87010.7|87055.1|87005.1|87060.7|87010.7|87054.6|87004.6|34
1632119280000|2021-09-20 06:28:00|87055.8|87005.8|87063.7|87013.7|87064.4|87014.4|87054.5|87004.5|40
1632119290000|2021-09-20 06:28:10|87062|87012|87064.8|87014.8|87065.7|87020.2|87041.5|87004.3|47
1632119300000|2021-09-20 06:28:20|87063|87013|87063.2|87013.2|87065.4|87015.4|87062.4|87012.4|25
1632119310000|2021-09-20 06:28:30|87064.6|87014.6|87067.8|87017.8|87069|87019|87062.7|87012.7|19
1632119320000|2021-09-20 06:28:40|87067.2|87017.2|87067.1|87017.1|87070.6|87020.6|87065.8|87015.8|37
1632119330000|2021-09-20 06:28:50|87067.3|87017.3|87058.7|87033.7|87073.5|87035|87058.7|87017.3|25
1632119340000|2021-09-20 06:29:00|87058.8|87033.8|87071.2|87021.2|87071.7|87034.7|87058.8|87019|25
1632119350000|2021-09-20 06:29:10|87071|87021|87071.7|87021.7|87071.7|87021.7|87068.7|87018.7|20
1632119360000|2021-09-20 06:29:20|87071.5|87021.5|87072.1|87022.1|87073.7|87023.7|87069.9|87019.9|31
1632119370000|2021-09-20 06:29:30|87072.5|87022.5|87075.5|87025.5|87081|87042.1|87065.9|87022.3|48
1632119380000|2021-09-20 06:29:40|87076|87026|87073.7|87023.7|87094.4|87044.4|87061.8|87023|63
1632119390000|2021-09-20 06:29:50|87072.8|87022.8|87072.1|87022.1|87073|87023|87071.2|87021.2|32
1632119400000|2021-09-20 06:30:00|87071.9|87021.9|87075.2|87025.2|87076.8|87026.8|87071.9|87021.9|42
1632119410000|2021-09-20 06:30:10|87075.5|87025.5|87075.5|87025.5|87075.7|87025.7|87074.8|87024.8|26
1632119420000|2021-09-20 06:30:20|87075.4|87025.4|87075.3|87025.3|87075.8|87025.8|87072.5|87022.5|17
1632119430000|2021-09-20 06:30:30|87075.4|87025.4|87079|87029|87079|87029|87075.4|87025.4|23
1632119440000|2021-09-20 06:30:40|87078.9|87028.9|87078.2|87028.2|87079.2|87029.2|87078|87028|22
1632119450000|2021-09-20 06:30:50|87078.3|87028.3|87078.7|87028.7|87079.5|87029.5|87078.2|87028.2|27
1632119460000|2021-09-20 06:31:00|87078.8|87028.8|87078.5|87028.5|87079.1|87029.1|87077.6|87027.6|22
1632119470000|2021-09-20 06:31:10|87078.3|87028.3|87078.9|87028.9|87079.2|87029.2|87078.3|87028.3|21
1632119480000|2021-09-20 06:31:20|87079|87029|87077.8|87027.8|87079.7|87029.7|87077.8|87027.8|23
1632119490000|2021-09-20 06:31:30|87078.2|87028.2|87080.2|87030.2|87083.2|87033.2|87078.2|87028.2|38
1632119500000|2021-09-20 06:31:40|87080.3|87030.3|87080.2|87030.2|87087.8|87037.8|87078.6|87028.6|56
1632119510000|2021-09-20 06:31:50|87080.5|87030.5|87080.4|87030.4|87080.9|87030.9|87078.6|87028.6|36
1632119520000|2021-09-20 06:32:00|87080.1|87030.1|87079|87029|87080.1|87030.1|87078.2|87028.2|19
1632119530000|2021-09-20 06:32:10|87079.1|87029.1|87078.3|87028.3|87079.9|87029.9|87076.8|87026.8|25
1632119540000|2021-09-20 06:32:20|87077.9|87027.9|87078.8|87028.8|87079.1|87029.1|87077.3|87027.3|29
1632119550000|2021-09-20 06:32:30|87078.9|87028.9|87078.3|87028.3|87079.1|87029.1|87076|87026|25
1632119560000|2021-09-20 06:32:40|87078.4|87028.4|87078.9|87028.9|87079.2|87029.2|87078.2|87028.2|19
1632119570000|2021-09-20 06:32:50|87079.2|87029.2|87080.8|87030.8|87081.1|87031.1|87079|87029|31
1632119580000|2021-09-20 06:33:00|87080.6|87030.6|87079.2|87029.2|87081.2|87031.2|87079|87029|22
1632119590000|2021-09-20 06:33:10|87079.1|87029.1|87079.3|87029.3|87079.5|87029.5|87078.8|87028.8|17
1632119600000|2021-09-20 06:33:20|87079.1|87029.1|87098.3|87048.3|87099.7|87049.7|87078.9|87028.9|36
1632119610000|2021-09-20 06:33:30|87096.8|87046.8|87093.6|87043.6|87100.2|87050.2|87091.6|87041.6|47
1632119620000|2021-09-20 06:33:40|87094.3|87044.3|87081.1|87056.1|87094.3|87056.1|87079.7|87043.4|27
1632119630000|2021-09-20 06:33:50|87081.3|87056.3|87073.8|87048.8|87087.8|87056.9|87073.8|87035.8|36
1632119640000|2021-09-20 06:34:00|87074.2|87049.2|87088|87038|87088.2|87051.4|87074.2|87037.8|29
1632119650000|2021-09-20 06:34:10|87088.1|87038.1|87090.8|87040.8|87093.1|87043.1|87085.6|87035.6|34
1632119660000|2021-09-20 06:34:20|87090.1|87040.1|87084.8|87034.8|87091.4|87047.8|87071.6|87031.1|48
1632119670000|2021-09-20 06:34:30|87085|87035|87085.1|87035.1|87085.4|87035.4|87084.7|87034.7|15
1632119680000|2021-09-20 06:34:40|87085.2|87035.2|87084.2|87034.2|87085.3|87035.3|87084.1|87034.1|20
1632119690000|2021-09-20 06:34:50|87084.3|87034.3|87069.2|87044.2|87084.4|87044.2|87067|87029.8|25
1632119700000|2021-09-20 06:35:00|87069.5|87044.5|87080.6|87055.6|87093.3|87055.8|87069.3|87042.3|44
1632119710000|2021-09-20 06:35:10|87081|87056|87095.5|87045.5|87095.7|87056|87080.3|87042.7|32
1632119720000|2021-09-20 06:35:20|87095.1|87045.1|87086.4|87036.4|87095.1|87054.3|87075.2|87036.4|49
1632119730000|2021-09-20 06:35:30|87087.4|87037.4|87070.7|87045.7|87087.4|87048.3|87070|87035.9|31
1632119740000|2021-09-20 06:35:40|87070.4|87045.4|87084.8|87034.8|87084.8|87047.8|87070.4|87034.8|21
1632119750000|2021-09-20 06:35:50|87084.9|87034.9|87084.1|87034.1|87084.9|87034.9|87083.7|87033.7|21
1632119760000|2021-09-20 06:36:00|87084|87034|87074.3|87049.3|87088.2|87049.3|87072.2|87028.9|54
1632119770000|2021-09-20 06:36:10|87073.1|87048.1|87085.9|87035.9|87086.5|87049.3|87072.9|87033.8|24
1632119780000|2021-09-20 06:36:20|87085.5|87035.5|87086|87036|87087.2|87037.2|87085.2|87035.2|33
1632119790000|2021-09-20 06:36:30|87086.1|87036.1|87088.7|87038.7|87092.9|87042.9|87086.1|87036.1|34
1632119800000|2021-09-20 06:36:40|87089.1|87039.1|87088.1|87038.1|87089.9|87039.9|87088.1|87038.1|29
1632119810000|2021-09-20 06:36:50|87088.5|87038.5|87087.9|87037.9|87094.3|87053.4|87078.4|87034|40
1632119820000|2021-09-20 06:37:00|87087.7|87037.7|87100.4|87050.4|87103.4|87053.4|87086.2|87036.2|52
1632119830000|2021-09-20 06:37:10|87100.3|87050.3|87103|87053|87104.8|87054.8|87100.1|87050.1|47
1632119840000|2021-09-20 06:37:20|87103.2|87053.2|87102.7|87052.7|87104.6|87054.6|87102.5|87052.5|36
1632119850000|2021-09-20 06:37:30|87102.9|87052.9|87099.5|87049.5|87102.9|87064.9|87088.3|87049.5|36
1632119860000|2021-09-20 06:37:40|87100|87050|87102.4|87052.4|87102.4|87063.9|87087.9|87050|30
1632119870000|2021-09-20 06:37:50|87102.2|87052.2|87101.3|87051.3|87102.6|87052.6|87101.3|87051.3|24
1632119880000|2021-09-20 06:38:00|87101.2|87051.2|87103.3|87053.3|87112.8|87067.7|87091.9|87051.2|34
1632119890000|2021-09-20 06:38:10|87103.2|87053.2|87114.1|87064.1|87117|87068.7|87090.7|87052.9|55
1632119900000|2021-09-20 06:38:20|87114.3|87064.3|87123.8|87073.8|87124.7|87074.7|87109.8|87059.8|53
1632119910000|2021-09-20 06:38:30|87127.1|87077.1|87128.9|87078.9|87136.1|87086.1|87127.1|87077.1|62
1632119920000|2021-09-20 06:38:40|87129.4|87079.4|87131.8|87081.8|87137.3|87096.5|87121.2|87077.9|51
1632119930000|2021-09-20 06:38:50|87130.8|87080.8|87134.5|87084.5|87138.4|87088.4|87129.2|87079.2|48
1632119940000|2021-09-20 06:39:00|87134.6|87084.6|87130.4|87080.4|87135.2|87085.2|87129.6|87079.6|35
1632119950000|2021-09-20 06:39:10|87128.7|87078.7|87136.3|87086.3|87140.9|87090.9|87128.5|87078.5|59
1632119960000|2021-09-20 06:39:20|87136.5|87086.5|87139|87089|87139.7|87101.6|87123.5|87086|45
1632119970000|2021-09-20 06:39:30|87138.7|87088.7|87149.7|87099.7|87154.9|87111.4|87134.1|87086.9|61
1632119980000|2021-09-20 06:39:40|87150.6|87100.6|87137.9|87112.9|87150.9|87112.9|87136.1|87097.5|45
1632119990000|2021-09-20 06:39:50|87137.4|87112.4|87154.8|87104.8|87154.8|87113.5|87137.4|87099.1|50
1632120000000|2021-09-20 06:40:00|87154.7|87104.7|87132.7|87107.7|87155.5|87118.2|87132.7|87096|64
1632120010000|2021-09-20 06:40:10|87135.3|87110.3|87144.7|87094.7|87145.4|87111.1|87130.5|87092.4|57
1632120020000|2021-09-20 06:40:20|87144.8|87094.8|87145.5|87095.5|87163.5|87113.5|87135.7|87094|59
1632120030000|2021-09-20 06:40:30|87146.4|87096.4|87133|87108|87146.6|87110.4|87133|87096.4|36
1632120040000|2021-09-20 06:40:40|87132.9|87107.9|87140|87090|87145.9|87109.5|87132.7|87090|44
1632120050000|2021-09-20 06:40:50|87140.2|87090.2|87124.3|87099.3|87142.4|87104.3|87124.3|87087.5|40
1632120060000|2021-09-20 06:41:00|87124.6|87099.6|87136.8|87111.8|87150.1|87112.7|87124.2|87086.2|57
1632120070000|2021-09-20 06:41:10|87138.9|87113.9|87141.4|87116.4|87141.4|87116.4|87136.5|87111.5|44
1632120080000|2021-09-20 06:41:20|87141.3|87116.3|87140.8|87115.8|87142|87117|87139|87114|30
1632120090000|2021-09-20 06:41:30|87140.4|87115.4|87139.2|87114.2|87140.7|87115.7|87138.5|87113.5|25
1632120100000|2021-09-20 06:41:40|87138.9|87113.9|87148.2|87123.2|87166.3|87127.9|87138.9|87106.6|48
1632120110000|2021-09-20 06:41:50|87161.1|87111.1|87149.2|87124.2|87162.8|87124.7|87148.7|87109.8|44
1632120120000|2021-09-20 06:42:00|87148.9|87123.9|87157.2|87132.2|87170.3|87135.6|87148.5|87116.1|47
1632120130000|2021-09-20 06:42:10|87157.3|87132.3|87157.8|87132.8|87158|87133|87156|87131|47
1632120140000|2021-09-20 06:42:20|87158.1|87133.1|87170.3|87120.3|87171.6|87133.2|87158.1|87120.1|29
1632120150000|2021-09-20 06:42:30|87169.9|87119.9|87168.7|87118.7|87170.2|87131.6|87154.8|87118|35
1632120160000|2021-09-20 06:42:40|87168.9|87118.9|87167.2|87117.2|87169.1|87119.1|87164.5|87114.5|39
1632120170000|2021-09-20 06:42:50|87168|87118|87144.5|87119.5|87168.3|87120.7|87144.5|87107|40
1632120180000|2021-09-20 06:43:00|87156.8|87106.8|87154.4|87104.4|87158.8|87108.8|87151.7|87101.7|47
1632120190000|2021-09-20 06:43:10|87154.6|87104.6|87146.6|87096.6|87157|87107|87146.5|87096.5|49
1632120200000|2021-09-20 06:43:20|87147.4|87097.4|87144.2|87094.2|87147.5|87097.5|87142.8|87092.8|45
1632120210000|2021-09-20 06:43:30|87144.1|87094.1|87144.7|87094.7|87148|87098|87143.8|87093.8|41
1632120220000|2021-09-20 06:43:40|87144.6|87094.6|87145.4|87095.4|87145.4|87095.4|87143.2|87093.2|20
1632120230000|2021-09-20 06:43:50|87145.7|87095.7|87150.3|87100.3|87150.3|87111|87136|87095.7|37
1632120240000|2021-09-20 06:44:00|87150.1|87100.1|87146.8|87096.8|87151.3|87101.3|87146.8|87096.8|40
1632120250000|2021-09-20 06:44:10|87147.5|87097.5|87153|87103|87154.2|87104.2|87147.5|87097.5|44
1632120260000|2021-09-20 06:44:20|87152|87102|87155.1|87105.1|87158.1|87108.1|87152|87102|44
1632120270000|2021-09-20 06:44:30|87155.5|87105.5|87148.1|87098.1|87155.8|87105.8|87148.1|87098.1|30
1632120280000|2021-09-20 06:44:40|87147.6|87097.6|87133.9|87083.9|87148.5|87109.4|87131.1|87081.1|53
1632120290000|2021-09-20 06:44:50|87134|87084|87131.7|87081.7|87134.7|87084.7|87130.3|87080.3|51
1632120300000|2021-09-20 06:45:00|87131.8|87081.8|87131|87081|87132.3|87082.3|87130.2|87080.2|48
1632120310000|2021-09-20 06:45:10|87131.1|87081.1|87132|87082|87132.3|87082.3|87130.9|87080.9|35
1632120320000|2021-09-20 06:45:20|87131.9|87081.9|87130.1|87080.1|87131.9|87081.9|87127.5|87077.5|31
1632120330000|2021-09-20 06:45:30|87130.3|87080.3|87121.7|87096.7|87135.6|87098.5|87121.5|87080.2|51
1632120340000|2021-09-20 06:45:40|87134|87084|87136.6|87086.6|87137.6|87087.6|87133.5|87083.5|41
1632120350000|2021-09-20 06:45:50|87136.9|87086.9|87137.1|87087.1|87139.1|87089.1|87136.7|87086.7|36
1632120360000|2021-09-20 06:46:00|87137.5|87087.5|87136.2|87086.2|87138.1|87088.1|87136.2|87086.2|42
1632120370000|2021-09-20 06:46:10|87136.9|87086.9|87133.4|87083.4|87137.2|87097.9|87122.9|87080.6|50
1632120380000|2021-09-20 06:46:20|87133.2|87083.2|87132.7|87082.7|87133.9|87083.9|87132.4|87082.4|40
1632120390000|2021-09-20 06:46:30|87132.6|87082.6|87114.9|87064.9|87132.8|87082.8|87102|87064.6|30
1632120400000|2021-09-20 06:46:40|87114.8|87064.8|87106.8|87081.8|87120.4|87082.7|87106.1|87064.3|30
1632120410000|2021-09-20 06:46:50|87106.5|87081.5|87126.9|87076.9|87132.3|87093.1|87106.5|87072.2|55
1632120420000|2021-09-20 06:47:00|87127|87077|87110.2|87085.2|87127|87086|87109.2|87071.9|35
1632120430000|2021-09-20 06:47:10|87111|87086|87132.7|87082.7|87135.3|87086|87111|87079|49
1632120440000|2021-09-20 06:47:20|87132.8|87082.8|87138|87088|87144.5|87094.5|87132.8|87082.8|40
1632120450000|2021-09-20 06:47:30|87141|87091|87139.4|87089.4|87144.3|87094.3|87138.5|87088.5|48
1632120460000|2021-09-20 06:47:40|87139.9|87089.9|87140.3|87090.3|87141.3|87091.3|87138.8|87088.8|31
1632120470000|2021-09-20 06:47:50|87140.2|87090.2|87136.4|87086.4|87142.3|87092.3|87133|87083|44
1632120480000|2021-09-20 06:48:00|87136.8|87086.8|87138.5|87088.5|87139.9|87089.9|87136.2|87086.2|45
1632120490000|2021-09-20 06:48:10|87138.8|87088.8|87138.3|87088.3|87139.1|87089.1|87137.8|87087.8|25
1632120500000|2021-09-20 06:48:20|87138.4|87088.4|87141.1|87091.1|87141.3|87091.3|87137.4|87087.4|53
1632120510000|2021-09-20 06:48:30|87140.5|87090.5|87139.9|87089.9|87140.8|87090.8|87139.1|87089.1|40
1632120520000|2021-09-20 06:48:40|87139.6|87089.6|87124.7|87099.7|87140.6|87100|87123.9|87085.9|26
1632120530000|2021-09-20 06:48:50|87125.1|87100.1|87141.2|87091.2|87141.5|87100.1|87124.4|87086.4|43
1632120540000|2021-09-20 06:49:00|87141.5|87091.5|87141|87091|87141.6|87091.6|87139.7|87089.7|35
1632120550000|2021-09-20 06:49:10|87140.8|87090.8|87133.3|87108.3|87145.5|87108.7|87132.3|87090.5|41
1632120560000|2021-09-20 06:49:20|87133|87108|87133.4|87108.4|87133.9|87108.9|87131.4|87106.4|32
1632120570000|2021-09-20 06:49:30|87133.5|87108.5|87128.5|87103.5|87141|87108.6|87127|87090.7|35
1632120580000|2021-09-20 06:49:40|87129|87104|87129.6|87104.6|87129.8|87104.8|87127.6|87102.6|34
1632120590000|2021-09-20 06:49:50|87129.4|87104.4|87130.9|87105.9|87131|87106|87127|87102|44
1632120600000|2021-09-20 06:50:00|87131|87106|87143.4|87093.4|87145.2|87106|87130.7|87092.8|38
1632120610000|2021-09-20 06:50:10|87142.9|87092.9|87143.6|87093.6|87144.9|87094.9|87142.7|87092.7|52
1632120620000|2021-09-20 06:50:20|87143.8|87093.8|87141.7|87091.7|87144.2|87094.2|87141.3|87091.3|31
1632120630000|2021-09-20 06:50:30|87141.8|87091.8|87128.7|87103.7|87141.8|87103.8|87125.6|87089.1|49
1632120640000|2021-09-20 06:50:40|87128.8|87103.8|87143.8|87093.8|87148.6|87106.7|87128.8|87092.4|50
1632120650000|2021-09-20 06:50:50|87143.5|87093.5|87132.9|87107.9|87145.7|87108.9|87129.8|87091.2|53
1632120660000|2021-09-20 06:51:00|87133.3|87108.3|87145.3|87095.3|87146|87109.1|87133.3|87094|57
1632120670000|2021-09-20 06:51:10|87145.1|87095.1|87150.8|87100.8|87150.8|87112|87136.5|87094.8|38
1632120680000|2021-09-20 06:51:20|87150.6|87100.6|87139|87114|87152.7|87115.1|87136.7|87100.4|47
1632120690000|2021-09-20 06:51:30|87139.1|87114.1|87152.7|87102.7|87153.3|87114.5|87138.2|87097.5|41
1632120700000|2021-09-20 06:51:40|87152.6|87102.6|87149.5|87099.5|87153|87103|87148.4|87098.4|40
1632120710000|2021-09-20 06:51:50|87149.4|87099.4|87149.5|87099.5|87150.4|87100.4|87149|87099|26
1632120720000|2021-09-20 06:52:00|87150.4|87100.4|87150.4|87100.4|87151.8|87101.8|87148.7|87098.7|37
1632120730000|2021-09-20 06:52:10|87150.5|87100.5|87149.8|87099.8|87152.2|87102.2|87149.7|87099.7|27
1632120740000|2021-09-20 06:52:20|87149.9|87099.9|87147.2|87097.2|87150.1|87100.1|87146.9|87096.9|33
1632120750000|2021-09-20 06:52:30|87147.5|87097.5|87123.3|87073.3|87148.2|87098.2|87122.8|87072.8|53
1632120760000|2021-09-20 06:52:40|87123.6|87073.6|87122|87072|87126.6|87076.6|87118.8|87068.8|40
1632120770000|2021-09-20 06:52:50|87121.9|87071.9|87122.5|87072.5|87122.8|87072.8|87121.6|87071.6|36
1632120780000|2021-09-20 06:53:00|87122.6|87072.6|87120|87070|87123|87073|87119.8|87069.8|18
1632120790000|2021-09-20 06:53:10|87119.9|87069.9|87119.3|87069.3|87120.3|87070.3|87115.3|87065.3|48
1632120800000|2021-09-20 06:53:20|87119.2|87069.2|87128.1|87078.1|87128.8|87078.8|87116.9|87066.9|57
1632120810000|2021-09-20 06:53:30|87127.1|87077.1|87130.2|87080.2|87130.7|87080.7|87126.3|87076.3|39
1632120820000|2021-09-20 06:53:40|87130.4|87080.4|87131|87081|87131.4|87081.4|87130.4|87080.4|21
1632120830000|2021-09-20 06:53:50|87131.1|87081.1|87136.1|87086.1|87136.1|87086.1|87131.1|87081.1|49
1632120840000|2021-09-20 06:54:00|87137.2|87087.2|87147.1|87097.1|87149.7|87099.7|87135|87085|55
1632120850000|2021-09-20 06:54:10|87147|87097|87152|87102|87152|87102|87147|87097|47
1632120860000|2021-09-20 06:54:20|87151.9|87101.9|87147.7|87097.7|87152.7|87111.1|87135.1|87097.5|46
1632120870000|2021-09-20 06:54:30|87147.5|87097.5|87141.4|87091.4|87147.5|87097.5|87138.6|87088.6|49
1632120880000|2021-09-20 06:54:40|87141.2|87091.2|87142.6|87092.6|87143|87093|87140.9|87090.9|46
1632120890000|2021-09-20 06:54:50|87142.7|87092.7|87142.5|87092.5|87143.7|87093.7|87141.4|87091.4|50
1632120900000|2021-09-20 06:55:00|87142.9|87092.9|87137.1|87087.1|87143.9|87102.2|87125.4|87085.5|64
1632120910000|2021-09-20 06:55:10|87137.5|87087.5|87135.4|87085.4|87138.2|87088.2|87133.7|87083.7|52
1632120920000|2021-09-20 06:55:20|87135.6|87085.6|87135.1|87085.1|87136.3|87086.3|87131.4|87081.4|44
1632120930000|2021-09-20 06:55:30|87135.2|87085.2|87132.1|87082.1|87136.6|87086.6|87132.1|87082.1|43
1632120940000|2021-09-20 06:55:40|87131.9|87081.9|87132.7|87082.7|87133.2|87095.9|87119.7|87078.6|56
1632120950000|2021-09-20 06:55:50|87132.6|87082.6|87134|87084|87134.3|87084.3|87132.2|87082.2|36
1632120960000|2021-09-20 06:56:00|87133.6|87083.6|87122.1|87097.1|87136|87097.3|87121.9|87082.2|47
1632120970000|2021-09-20 06:56:10|87122.4|87097.4|87135.6|87085.6|87139.5|87097.4|87119.4|87081.4|61
1632120980000|2021-09-20 06:56:20|87136|87086|87130.3|87080.3|87139.1|87101.9|87126.3|87080.3|50
1632120990000|2021-09-20 06:56:30|87127.1|87077.1|87125.7|87075.7|87127.2|87088.5|87112.6|87069.7|59
1632121000000|2021-09-20 06:56:40|87125.9|87075.9|87114.9|87064.9|87126.8|87076.8|87114.3|87064.3|56
1632121010000|2021-09-20 06:56:50|87114.8|87064.8|87119.1|87069.1|87123|87084.9|87106.4|87064.8|51
1632121020000|2021-09-20 06:57:00|87118.3|87068.3|87128.2|87078.2|87128.2|87078.2|87118.2|87068.2|43
1632121030000|2021-09-20 06:57:10|87128.3|87078.3|87132.4|87082.4|87132.6|87082.6|87128.2|87078.2|35
1632121040000|2021-09-20 06:57:20|87134.2|87084.2|87141|87091|87142.9|87097.1|87122.1|87080.9|47
1632121050000|2021-09-20 06:57:30|87141.5|87091.5|87141.4|87091.4|87142.6|87092.6|87140.9|87090.9|31
1632121060000|2021-09-20 06:57:40|87141.3|87091.3|87135.6|87085.6|87142.1|87092.1|87135.4|87085.4|32
1632121070000|2021-09-20 06:57:50|87136.4|87086.4|87141|87091|87141|87091|87135.6|87085.6|35
1632121080000|2021-09-20 06:58:00|87141.4|87091.4|87145.2|87095.2|87148.4|87107.4|87132.4|87091.4|45
1632121090000|2021-09-20 06:58:10|87145.7|87095.7|87145.3|87095.3|87148|87109.9|87134.9|87094.1|40
1632121100000|2021-09-20 06:58:20|87133.3|87108.3|87148.2|87098.2|87148.2|87109.1|87133.1|87095.7|32
1632121110000|2021-09-20 06:58:30|87147.8|87097.8|87139.4|87089.4|87147.8|87102.6|87127.6|87088.4|47
1632121120000|2021-09-20 06:58:40|87139.8|87089.8|87150.6|87100.6|87151.5|87101.5|87139.3|87089.3|43
1632121130000|2021-09-20 06:58:50|87151.1|87101.1|87149.7|87099.7|87151.1|87101.1|87148.8|87098.8|40
1632121140000|2021-09-20 06:59:00|87149.8|87099.8|87149.7|87099.7|87150.2|87100.2|87149.2|87099.2|20
1632121150000|2021-09-20 06:59:10|87149.3|87099.3|87139.7|87089.7|87149.3|87108.7|87127.1|87088.4|46
1632121160000|2021-09-20 06:59:20|87138.9|87088.9|87130.7|87080.7|87140.3|87090.3|87125|87075|62
1632121170000|2021-09-20 06:59:30|87117.9|87092.9|87137.7|87087.7|87137.7|87099|87117.1|87078.5|45
1632121180000|2021-09-20 06:59:40|87138.7|87088.7|87139.3|87089.3|87139.9|87089.9|87137.5|87087.5|31
1632121190000|2021-09-20 06:59:50|87139.2|87089.2|87141.6|87091.6|87144.7|87094.7|87138.5|87088.5|50
1632121200000|2021-09-20 07:00:00|87141.4|87091.4|87140.5|87115.5|87155.3|87116.9|87128.9|87090.9|66
1632121210000|2021-09-20 07:00:10|87140.6|87115.6|87141.6|87091.6|87153.1|87115.9|87123.6|87086.7|63
1632121220000|2021-09-20 07:00:20|87141.7|87091.7|87131.2|87106.2|87143.3|87106.2|87130.4|87087|62
1632121230000|2021-09-20 07:00:30|87141.5|87091.5|87150|87100|87151.6|87108.4|87131.2|87091.5|56
1632121240000|2021-09-20 07:00:40|87150.1|87100.1|87147.3|87097.3|87152|87113.2|87134.6|87095.9|56
1632121250000|2021-09-20 07:00:50|87146.9|87096.9|87153.8|87103.8|87156|87106|87144.9|87094.9|57
1632121260000|2021-09-20 07:01:00|87153.7|87103.7|87154.2|87104.2|87154.5|87104.5|87148.9|87098.9|59
1632121270000|2021-09-20 07:01:10|87154.4|87104.4|87147.1|87097.1|87155.3|87113.2|87135.9|87096.5|59
1632121280000|2021-09-20 07:01:20|87147|87097|87149.4|87099.4|87149.4|87099.4|87147|87097|41
1632121290000|2021-09-20 07:01:30|87149.5|87099.5|87148.2|87098.2|87151.4|87112.6|87137.6|87093.9|52
1632121300000|2021-09-20 07:01:40|87148.4|87098.4|87130.7|87105.7|87149.8|87109.3|87130.1|87095.2|53
1632121310000|2021-09-20 07:01:50|87131.1|87106.1|87146.4|87096.4|87146.9|87108.4|87127.9|87090.7|59
1632121320000|2021-09-20 07:02:00|87146.3|87096.3|87148.4|87098.4|87149|87099|87145.3|87095.3|47
1632121330000|2021-09-20 07:02:10|87148.3|87098.3|87145.9|87095.9|87148.6|87098.6|87145.1|87095.1|34
1632121340000|2021-09-20 07:02:20|87146.6|87096.6|87150.1|87100.1|87150.1|87109.5|87129.8|87092.6|43
1632121350000|2021-09-20 07:02:30|87149.8|87099.8|87151.2|87101.2|87151.4|87101.4|87147.9|87097.9|45
1632121360000|2021-09-20 07:02:40|87151.1|87101.1|87149.9|87099.9|87155|87105|87149.2|87099.2|50
1632121370000|2021-09-20 07:02:50|87150.1|87100.1|87137.4|87112.4|87150.1|87114.1|87135.2|87097.7|48
1632121380000|2021-09-20 07:03:00|87137|87112|87133.7|87108.7|87146.9|87112.5|87133.6|87095.5|43
1632121390000|2021-09-20 07:03:10|87133.6|87108.6|87135.3|87110.3|87135.5|87110.5|87130.8|87105.8|51
1632121400000|2021-09-20 07:03:20|87135.7|87110.7|87130.9|87105.9|87136|87111|87129.2|87104.2|44
1632121410000|2021-09-20 07:03:30|87131|87106|87131.2|87106.2|87132.1|87107.1|87130.3|87105.3|37
1632121420000|2021-09-20 07:03:40|87131|87106|87139.8|87089.8|87140.1|87106.4|87127.8|87087.8|47
1632121430000|2021-09-20 07:03:50|87140.4|87090.4|87127.4|87077.4|87140.4|87101|87122.7|87072.7|61
1632121440000|2021-09-20 07:04:00|87128.7|87078.7|87128.1|87078.1|87131.1|87081.1|87124.5|87074.5|65
1632121450000|2021-09-20 07:04:10|87128.5|87078.5|87128.8|87078.8|87130.7|87080.7|87128.5|87078.5|36
1632121460000|2021-09-20 07:04:20|87128.9|87078.9|87126|87076|87129.3|87079.3|87124.3|87074.3|60
1632121470000|2021-09-20 07:04:30|87125.8|87075.8|87129.8|87079.8|87129.8|87079.8|87125.8|87075.8|38
1632121480000|2021-09-20 07:04:40|87129.7|87079.7|87133|87083|87133|87083|87127|87077|37
1632121490000|2021-09-20 07:04:50|87133.8|87083.8|87140.4|87090.4|87141.1|87104.7|87122.4|87083.7|51
1632121500000|2021-09-20 07:05:00|87141.4|87091.4|87136.6|87086.6|87142.3|87101|87124.5|87086.6|56
1632121510000|2021-09-20 07:05:10|87136.3|87086.3|87140|87090|87140.3|87098.1|87123.1|87083.1|57
1632121520000|2021-09-20 07:05:20|87139.5|87089.5|87123.4|87098.4|87141.5|87098.9|87123.1|87085.4|54
1632121530000|2021-09-20 07:05:30|87123|87098|87137.2|87087.2|87138.3|87101.8|87122.7|87080.2|56
1632121540000|2021-09-20 07:05:40|87134.9|87084.9|87130.8|87080.8|87134.9|87093.6|87118.2|87079.4|52
1632121550000|2021-09-20 07:05:50|87130.9|87080.9|87118.1|87093.1|87132.2|87093.6|87116.5|87078.6|37
1632121560000|2021-09-20 07:06:00|87118.4|87093.4|87121.1|87096.1|87133.9|87098.3|87118.2|87079.9|47
1632121570000|2021-09-20 07:06:10|87121.6|87096.6|87134.6|87084.6|87134.8|87096.6|87116.2|87078.8|52
1632121580000|2021-09-20 07:06:20|87134.8|87084.8|87137.1|87087.1|87138.2|87088.2|87134.4|87084.4|52
1632121590000|2021-09-20 07:06:30|87137.3|87087.3|87135.7|87085.7|87137.3|87087.3|87134|87084|51
1632121600000|2021-09-20 07:06:40|87137.5|87087.5|87133.5|87083.5|87137.5|87098.9|87122.1|87080.1|62
1632121610000|2021-09-20 07:06:50|87133.8|87083.8|87118.6|87093.6|87137.2|87100.3|87118.6|87081.4|49
1632121620000|2021-09-20 07:07:00|87119.2|87094.2|87114.9|87089.9|87130.5|87094.2|87114.4|87077|50
1632121630000|2021-09-20 07:07:10|87115.1|87090.1|87116.7|87091.7|87116.9|87091.9|87114.6|87089.6|30
1632121640000|2021-09-20 07:07:20|87129.2|87079.2|87116.6|87091.6|87130.9|87092|87116.3|87079.2|37
1632121650000|2021-09-20 07:07:30|87116.5|87091.5|87118.3|87093.3|87132.9|87096|87116.5|87081|49
1632121660000|2021-09-20 07:07:40|87118.1|87093.1|87118.1|87093.1|87120.1|87095.1|87117.6|87092.6|40
1632121670000|2021-09-20 07:07:50|87118.4|87093.4|87124.3|87099.3|87137.1|87099.9|87118.4|87087.1|51
1632121680000|2021-09-20 07:08:00|87124.2|87099.2|87122.3|87097.3|87137.8|87099.5|87120.9|87084.7|52
1632121690000|2021-09-20 07:08:10|87122.4|87097.4|87126|87101|87139|87102.1|87119.6|87086.9|48
1632121700000|2021-09-20 07:08:20|87125.5|87100.5|87125.6|87100.6|87126.4|87101.4|87124.8|87099.8|34
1632121710000|2021-09-20 07:08:30|87125.7|87100.7|87124.6|87099.6|87143.8|87107.1|87124.4|87092.6|52
1632121720000|2021-09-20 07:08:40|87124.9|87099.9|87124.6|87099.6|87128.8|87103.8|87121.8|87096.8|61
1632121730000|2021-09-20 07:08:50|87124.7|87099.7|87115.5|87090.5|87125.9|87100.9|87114.4|87089.4|46
1632121740000|2021-09-20 07:09:00|87116|87091|87120.6|87070.6|87126.8|87091.7|87106.5|87068.1|54
1632121750000|2021-09-20 07:09:10|87121.3|87071.3|87121.4|87071.4|87123.7|87084|87107.6|87067.8|43
1632121760000|2021-09-20 07:09:20|87121.6|87071.6|87135.2|87085.2|87135.2|87097.6|87112|87071.1|58
1632121770000|2021-09-20 07:09:30|87135.7|87085.7|87139.4|87114.4|87151.4|87114.4|87126.7|87085.3|51
1632121780000|2021-09-20 07:09:40|87137.4|87112.4|87157.4|87107.4|87157.4|87118.3|87136.5|87101.7|51
1632121790000|2021-09-20 07:09:50|87156.7|87106.7|87161.7|87111.7|87162.7|87124.8|87144.5|87106.6|46
1632121800000|2021-09-20 07:10:00|87162.4|87112.4|87155.1|87130.1|87171.9|87136|87150|87112.4|68
1632121810000|2021-09-20 07:10:10|87154.7|87129.7|87164.7|87114.7|87168.2|87130.1|87151.1|87109.9|59
1632121820000|2021-09-20 07:10:20|87164.3|87114.3|87147.1|87122.1|87164.3|87122.8|87141.8|87103.5|62
1632121830000|2021-09-20 07:10:30|87146.6|87121.6|87145.4|87120.4|87146.6|87121.6|87144.9|87119.9|37
1632121840000|2021-09-20 07:10:40|87145.5|87120.5|87149.6|87124.6|87164.2|87124.6|87145.2|87108.1|51
1632121850000|2021-09-20 07:10:50|87149.7|87124.7|87146.2|87121.2|87164.2|87125.9|87145|87108.6|57
1632121860000|2021-09-20 07:11:00|87146.9|87121.9|87159|87109|87160.6|87123.3|87145.2|87105.6|50
1632121870000|2021-09-20 07:11:10|87158.9|87108.9|87158.1|87108.1|87159.7|87109.7|87155.6|87105.6|39
1632121880000|2021-09-20 07:11:20|87159|87109|87158.5|87108.5|87162.6|87112.6|87155.8|87105.8|53
1632121890000|2021-09-20 07:11:30|87157.7|87107.7|87160|87110|87163.9|87113.9|87157.7|87107.7|34
1632121900000|2021-09-20 07:11:40|87160.3|87110.3|87160.1|87110.1|87160.4|87110.4|87158.6|87108.6|29
1632121910000|2021-09-20 07:11:50|87161.3|87111.3|87165.6|87115.6|87167.9|87117.9|87160.4|87110.4|46
1632121920000|2021-09-20 07:12:00|87167.8|87117.8|87157.2|87132.2|87168.4|87133|87154|87117.5|45
1632121930000|2021-09-20 07:12:10|87164.2|87114.2|87159.3|87109.3|87165|87129.7|87141.3|87107.2|69
1632121940000|2021-09-20 07:12:20|87159.4|87109.4|87146.3|87096.3|87159.7|87123.5|87140.2|87096.3|63
1632121950000|2021-09-20 07:12:30|87146.9|87096.9|87131.7|87106.7|87149.8|87112.2|87128.5|87092.4|54
1632121960000|2021-09-20 07:12:40|87132.3|87107.3|87148|87098|87152.5|87107.5|87132.3|87097|57
1632121970000|2021-09-20 07:12:50|87146.7|87096.7|87161.7|87111.7|87162.5|87112.8|87132.7|87095.9|66
1632121980000|2021-09-20 07:13:00|87161.9|87111.9|87161.9|87111.9|87163.7|87113.7|87161.4|87111.4|42
1632121990000|2021-09-20 07:13:10|87160.4|87110.4|87164|87114|87164.8|87114.8|87160.4|87110.4|49
1632122000000|2021-09-20 07:13:20|87163.6|87113.6|87168.4|87118.4|87171.3|87133.2|87153.1|87113.6|60
1632122010000|2021-09-20 07:13:30|87168.5|87118.5|87167.2|87117.2|87170.8|87133.9|87155.8|87115.1|61
1632122020000|2021-09-20 07:13:40|87166.8|87116.8|87167.7|87142.7|87178.8|87143.1|87155.6|87116.8|49
1632122030000|2021-09-20 07:13:50|87168.2|87143.2|87198|87148|87205.5|87155.5|87166.3|87131.1|58
1632122040000|2021-09-20 07:14:00|87198.1|87148.1|87193.5|87143.5|87200.6|87150.6|87193|87143|57
1632122050000|2021-09-20 07:14:10|87194.2|87144.2|87191.3|87141.3|87194.2|87151.2|87176.2|87131.9|59
1632122060000|2021-09-20 07:14:20|87191.6|87141.6|87178.6|87128.6|87192.4|87142.4|87175.2|87125.2|53
1632122070000|2021-09-20 07:14:30|87178.8|87128.8|87175.9|87125.9|87179.1|87129.1|87167.2|87117.2|56
1632122080000|2021-09-20 07:14:40|87177.6|87127.6|87183.4|87133.4|87186.4|87136.4|87173.2|87123.2|60
1632122090000|2021-09-20 07:14:50|87183.5|87133.5|87187.9|87137.9|87188.2|87138.2|87180.3|87130.3|45
1632122100000|2021-09-20 07:15:00|87188.5|87138.5|87176.1|87126.1|87188.7|87139.8|87164.8|87125|58
1632122110000|2021-09-20 07:15:10|87176.3|87126.3|87156.5|87106.5|87176.7|87136.5|87150.5|87100.5|53
1632122120000|2021-09-20 07:15:20|87156.2|87106.2|87152.5|87102.5|87158.4|87120.8|87144.3|87101.3|41
1632122130000|2021-09-20 07:15:30|87149.4|87099.4|87145.1|87095.1|87149.4|87111.8|87129.9|87092.3|63
1632122140000|2021-09-20 07:15:40|87144.9|87094.9|87146.4|87096.4|87147.7|87097.7|87144.9|87094.9|51
1632122150000|2021-09-20 07:15:50|87145.9|87095.9|87143|87118|87155|87118|87140.6|87095.2|53
1632122160000|2021-09-20 07:16:00|87156.7|87106.7|87143.6|87118.6|87158.9|87118.6|87140.6|87102.8|52
1632122170000|2021-09-20 07:16:10|87144|87119|87136.3|87111.3|87156.8|87119|87135.1|87097.5|64
1632122180000|2021-09-20 07:16:20|87136.5|87111.5|87152.7|87102.7|87152.7|87113.3|87136.5|87100.1|53
1632122190000|2021-09-20 07:16:30|87152.8|87102.8|87148.4|87123.4|87158.9|87123.8|87140.9|87101.8|59
1632122200000|2021-09-20 07:16:40|87148.2|87123.2|87153.7|87128.7|87168.3|87131.9|87148.2|87117.2|54
1632122210000|2021-09-20 07:16:50|87153.4|87128.4|87167.4|87117.4|87167.5|87130.2|87152.7|87116.5|49
1632122220000|2021-09-20 07:17:00|87167.2|87117.2|87165.4|87140.4|87172.5|87140.8|87158.1|87116.9|62
1632122230000|2021-09-20 07:17:10|87165.3|87140.3|87166.1|87141.1|87179.8|87143|87164.5|87129|45
1632122240000|2021-09-20 07:17:20|87166.6|87141.6|87179.7|87129.7|87180.7|87146.1|87165|87129.7|39
1632122250000|2021-09-20 07:17:30|87166.9|87141.9|87167.7|87142.7|87181.2|87144.1|87166.8|87127.9|45
1632122260000|2021-09-20 07:17:40|87167.5|87142.5|87189.8|87139.8|87189.8|87152.2|87164.3|87127.4|55
1632122270000|2021-09-20 07:17:50|87190.4|87140.4|87180|87155|87193.5|87155.7|87177.9|87137.3|54
1632122280000|2021-09-20 07:18:00|87179.7|87154.7|87193.9|87143.9|87195.9|87160.9|87177.8|87142.1|46
1632122290000|2021-09-20 07:18:10|87194.1|87144.1|87179|87154|87195.5|87156.3|87179|87141.3|58
1632122300000|2021-09-20 07:18:20|87177.8|87152.8|87183.2|87158.2|87195.2|87158.2|87177.8|87140.5|41
1632122310000|2021-09-20 07:18:30|87181.9|87156.9|87191.1|87141.1|87193.5|87156.9|87179.1|87140.3|46
1632122320000|2021-09-20 07:18:40|87190.8|87140.8|87177.6|87152.6|87190.9|87152.6|87171.3|87133.4|60
1632122330000|2021-09-20 07:18:50|87177.7|87152.7|87196.9|87146.9|87196.9|87157.2|87175|87144|53
1632122340000|2021-09-20 07:19:00|87197|87147|87188.3|87163.3|87200.3|87163.3|87185.9|87143.2|48
1632122350000|2021-09-20 07:19:10|87188.2|87163.2|87204.7|87154.7|87204.7|87163.2|87183|87151.4|50
1632122360000|2021-09-20 07:19:20|87203.6|87153.6|87199.6|87149.6|87203.6|87166.4|87185.9|87148.8|45
1632122370000|2021-09-20 07:19:30|87199.7|87149.7|87204.7|87154.7|87206.6|87168.7|87187.9|87149.7|49
1632122380000|2021-09-20 07:19:40|87204.8|87154.8|87190|87165|87205.9|87170.4|87189.7|87152.6|46
1632122390000|2021-09-20 07:19:50|87195.4|87170.4|87202.2|87177.2|87212.2|87179.4|87195.4|87157.9|56
1632122400000|2021-09-20 07:20:00|87198.7|87173.7|87220.6|87170.6|87222.1|87178|87196.1|87155.1|61
1632122410000|2021-09-20 07:20:10|87220.7|87170.7|87225|87175|87225.4|87187.9|87208.7|87170.7|55
1632122420000|2021-09-20 07:20:20|87224.7|87174.7|87217.8|87167.8|87227.4|87192.1|87212.4|87167.3|51
1632122430000|2021-09-20 07:20:30|87218.2|87168.2|87222.7|87172.7|87223.8|87183.9|87202.1|87164.6|65
1632122440000|2021-09-20 07:20:40|87222.8|87172.8|87210.1|87185.1|87223.9|87185.9|87209.5|87170.7|52
1632122450000|2021-09-20 07:20:50|87210.2|87185.2|87218.4|87193.4|87218.4|87193.4|87209.1|87184.1|55
1632122460000|2021-09-20 07:21:00|87217.8|87192.8|87231|87181|87231.7|87192.8|87217.4|87179.5|35
1632122470000|2021-09-20 07:21:10|87231.1|87181.1|87218.6|87193.6|87231.9|87193.6|87215.8|87177.2|45
1632122480000|2021-09-20 07:21:20|87219.2|87194.2|87233|87183|87233.3|87194.9|87219.2|87181.8|54
1632122490000|2021-09-20 07:21:30|87233.4|87183.4|87231.5|87181.5|87233.4|87183.4|87230.3|87180.3|36
1632122500000|2021-09-20 07:21:40|87231.7|87181.7|87219.8|87194.8|87235.7|87197.9|87219.8|87181.7|56
1632122510000|2021-09-20 07:21:50|87220.3|87195.3|87222|87197|87236.4|87199.6|87219.3|87182.6|48
1632122520000|2021-09-20 07:22:00|87221.9|87196.9|87233.2|87183.2|87234.8|87197|87219.8|87182.4|54
1632122530000|2021-09-20 07:22:10|87232.6|87182.6|87220.1|87195.1|87234|87195.5|87217.7|87181|52
1632122540000|2021-09-20 07:22:20|87220|87195|87213|87188|87236.5|87199.3|87212.6|87172.1|49
1632122550000|2021-09-20 07:22:30|87213.4|87188.4|87230.9|87180.9|87232.7|87195.5|87211.8|87180.7|54
1632122560000|2021-09-20 07:22:40|87230.8|87180.8|87230.8|87180.8|87233.6|87183.6|87229.9|87179.9|52
1632122570000|2021-09-20 07:22:50|87230.7|87180.7|87230.3|87180.3|87232.5|87182.5|87229.9|87179.9|51
1632122580000|2021-09-20 07:23:00|87230.5|87180.5|87228.4|87178.4|87233.6|87183.6|87227.6|87177.6|46
1632122590000|2021-09-20 07:23:10|87228.5|87178.5|87235.5|87185.5|87236.4|87186.4|87227.7|87177.7|50
1632122600000|2021-09-20 07:23:20|87235.4|87185.4|87227.3|87202.3|87237.9|87202.3|87221|87183.8|61
1632122610000|2021-09-20 07:23:30|87228.2|87203.2|87224.4|87199.4|87238.7|87203.2|87223.4|87188.4|43
1632122620000|2021-09-20 07:23:40|87224.8|87199.8|87226|87201|87226.8|87201.8|87224.1|87199.1|41
1632122630000|2021-09-20 07:23:50|87226.1|87201.1|87228.1|87178.1|87237.1|87201.1|87225|87176.2|64
1632122640000|2021-09-20 07:24:00|87227.8|87177.8|87227|87177|87228.7|87187.9|87211.9|87172.3|58
1632122650000|2021-09-20 07:24:10|87227.1|87177.1|87217.9|87192.9|87230.2|87193.8|87214.9|87176.5|48
1632122660000|2021-09-20 07:24:20|87218.3|87193.3|87217.9|87192.9|87234.7|87200|87214.7|87184.7|62
1632122670000|2021-09-20 07:24:30|87217.8|87192.8|87204.2|87179.2|87224.6|87193.2|87203.7|87166.5|61
1632122680000|2021-09-20 07:24:40|87202.7|87177.7|87183|87158|87202.7|87177.7|87179.6|87154.6|64
1632122690000|2021-09-20 07:24:50|87182.7|87157.7|87186.4|87161.4|87187.1|87162.1|87181.2|87156.2|42
1632122700000|2021-09-20 07:25:00|87186.7|87161.7|87181.6|87156.6|87188.7|87163.7|87173.4|87148.4|72
1632122710000|2021-09-20 07:25:10|87197|87147|87194.2|87144.2|87197|87160.4|87171|87135.1|62
1632122720000|2021-09-20 07:25:20|87194|87144|87181.4|87156.4|87197.7|87161.7|87175.3|87141.3|60
1632122730000|2021-09-20 07:25:30|87181.6|87156.6|87189|87164|87196.1|87171.1|87178.5|87153.5|65
1632122740000|2021-09-20 07:25:40|87190.3|87165.3|87196.4|87171.4|87196.4|87171.4|87186.3|87161.3|45
1632122750000|2021-09-20 07:25:50|87197.9|87172.9|87207.8|87182.8|87209.4|87184.4|87194.3|87169.3|55
1632122760000|2021-09-20 07:26:00|87207.1|87182.1|87213.4|87188.4|87213.7|87188.7|87205.5|87180.5|55
1632122770000|2021-09-20 07:26:10|87213.6|87188.6|87207.1|87182.1|87218.6|87189.5|87206.4|87168.6|52
1632122780000|2021-09-20 07:26:20|87208.6|87183.6|87206|87181|87221.2|87184.2|87206|87169.4|43
1632122790000|2021-09-20 07:26:30|87205.7|87180.7|87213.9|87188.9|87222.1|87189.8|87205.5|87171.4|54
1632122800000|2021-09-20 07:26:40|87212.9|87187.9|87211.2|87186.2|87223.3|87192.7|87208|87173.3|56
1632122810000|2021-09-20 07:26:50|87211.9|87186.9|87210.2|87185.2|87211.9|87186.9|87207.5|87182.5|37
1632122820000|2021-09-20 07:27:00|87210.1|87185.1|87206.6|87181.6|87211.1|87186.1|87206.3|87181.3|43
1632122830000|2021-09-20 07:27:10|87206.2|87181.2|87211.8|87186.8|87212.2|87187.2|87206.2|87181.2|48
1632122840000|2021-09-20 07:27:20|87212.2|87187.2|87201.7|87176.7|87216.1|87191.1|87200|87175|48
1632122850000|2021-09-20 07:27:30|87201.4|87176.4|87199.8|87174.8|87215|87177.9|87199.8|87163.4|45
1632122860000|2021-09-20 07:27:40|87199.5|87174.5|87197.4|87172.4|87199.9|87174.9|87197.3|87172.3|33
1632122870000|2021-09-20 07:27:50|87197.8|87172.8|87200.5|87175.5|87200.9|87175.9|87195|87170|53
1632122880000|2021-09-20 07:28:00|87200.6|87175.6|87202.2|87177.2|87204|87179|87200.3|87175.3|40
1632122890000|2021-09-20 07:28:10|87202.3|87177.3|87204.2|87179.2|87204.3|87179.3|87200.5|87175.5|37
1632122900000|2021-09-20 07:28:20|87204.1|87179.1|87203.1|87178.1|87216.3|87181.5|87202.6|87166.3|39
1632122910000|2021-09-20 07:28:30|87203.5|87178.5|87202.5|87177.5|87206.1|87181.1|87199.9|87174.9|49
1632122920000|2021-09-20 07:28:40|87202|87177|87185.7|87160.7|87202.8|87177.8|87185.7|87160.7|47
1632122930000|2021-09-20 07:28:50|87184.1|87159.1|87183.1|87158.1|87185|87160|87181.6|87156.6|47
1632122940000|2021-09-20 07:29:00|87183.2|87158.2|87185.1|87160.1|87185.5|87160.5|87183|87158|32
1632122950000|2021-09-20 07:29:10|87184.9|87159.9|87190.2|87165.2|87190.9|87165.9|87183.9|87158.9|49
1632122960000|2021-09-20 07:29:20|87190.1|87165.1|87200.2|87175.2|87202|87177|87189.6|87164.6|54
1632122970000|2021-09-20 07:29:30|87200.8|87175.8|87201.4|87176.4|87213.7|87180.5|87200.2|87162.7|60
1632122980000|2021-09-20 07:29:40|87201.1|87176.1|87191|87166|87215.6|87180.4|87191|87165.4|61
1632122990000|2021-09-20 07:29:50|87202.9|87152.9|87206.4|87156.4|87207.4|87157.4|87202|87152|56
1632123000000|2021-09-20 07:30:00|87206.5|87156.5|87214|87164|87214|87164|87203|87153|61
1632123010000|2021-09-20 07:30:10|87214.8|87164.8|87214.4|87164.4|87217|87167|87214|87164|46
1632123020000|2021-09-20 07:30:20|87214.2|87164.2|87211.9|87161.9|87214.5|87164.5|87210|87160|43
1632123030000|2021-09-20 07:30:30|87212.1|87162.1|87188.8|87163.8|87212.1|87171|87188.8|87155.3|51
1632123040000|2021-09-20 07:30:40|87188.7|87163.7|87187.8|87162.8|87201.3|87164.6|87187.3|87150.8|44
1632123050000|2021-09-20 07:30:50|87187.9|87162.9|87181.4|87156.4|87198.5|87162.9|87181.3|87140.4|58
1632123060000|2021-09-20 07:31:00|87181.1|87156.1|87194.8|87144.8|87199.1|87161.2|87181|87141.1|63
1632123070000|2021-09-20 07:31:10|87193.4|87143.4|87188.8|87138.8|87193.4|87143.4|87188.3|87138.3|68
1632123080000|2021-09-20 07:31:20|87189.1|87139.1|87197.5|87147.5|87197.9|87147.9|87188.9|87138.9|65
1632123090000|2021-09-20 07:31:30|87197.1|87147.1|87197.6|87147.6|87200.8|87150.8|87195.5|87145.5|59
1632123100000|2021-09-20 07:31:40|87197.8|87147.8|87197.8|87147.8|87198.5|87161.9|87185.1|87144.7|53
1632123110000|2021-09-20 07:31:50|87198.1|87148.1|87174.9|87149.9|87198.2|87158.9|87174.9|87139.1|50
1632123120000|2021-09-20 07:32:00|87174.8|87149.8|87156.2|87131.2|87175|87149.8|87154.9|87121.7|60
1632123130000|2021-09-20 07:32:10|87156.9|87131.9|87145.6|87120.6|87166|87132.3|87145.6|87107.9|52
1632123140000|2021-09-20 07:32:20|87145.9|87120.9|87171.6|87121.6|87172.2|87129.5|87145.7|87117.3|55
1632123150000|2021-09-20 07:32:30|87172|87122|87174.2|87124.2|87175.7|87136.7|87160|87121.4|51
1632123160000|2021-09-20 07:32:40|87174.3|87124.3|87171.8|87121.8|87175.1|87125.1|87171.1|87121.1|36
1632123170000|2021-09-20 07:32:50|87171.9|87121.9|87167.2|87117.2|87172|87132.6|87156.4|87117.2|36
1632123180000|2021-09-20 07:33:00|87167.4|87117.4|87168.4|87118.4|87170.4|87131.1|87153.6|87117.4|38
1632123190000|2021-09-20 07:33:10|87168.3|87118.3|87150.3|87125.3|87168.6|87127.9|87149.8|87117.5|46
1632123200000|2021-09-20 07:33:20|87150.2|87125.2|87145.4|87120.4|87150.2|87125.2|87144.5|87119.5|47
1632123210000|2021-09-20 07:33:30|87144.9|87119.9|87162.5|87112.5|87163.4|87123.7|87142.3|87111.2|54
1632123220000|2021-09-20 07:33:40|87162.9|87112.9|87179|87129|87180.9|87130.9|87147.6|87109.6|59
1632123230000|2021-09-20 07:33:50|87177.1|87127.1|87168.5|87118.5|87178.1|87128.1|87167.9|87117.9|51
1632123240000|2021-09-20 07:34:00|87168.8|87118.8|87170.4|87120.4|87171.8|87121.8|87168.3|87118.3|45
1632123250000|2021-09-20 07:34:10|87170.5|87120.5|87152.5|87127.5|87170.8|87131.3|87152.2|87114.1|46
1632123260000|2021-09-20 07:34:20|87152.2|87127.2|87145.3|87120.3|87162.8|87127.2|87141.5|87106.2|55
1632123270000|2021-09-20 07:34:30|87146.1|87121.1|87160.7|87110.7|87160.8|87122.3|87145.2|87107.6|46
1632123280000|2021-09-20 07:34:40|87160.5|87110.5|87158.2|87108.2|87163.1|87113.1|87156.3|87106.3|60
1632123290000|2021-09-20 07:34:50|87158|87108|87141.9|87116.9|87158.6|87117.7|87141.2|87106|40
1632123300000|2021-09-20 07:35:00|87141.2|87116.2|87143.2|87118.2|87143.2|87118.2|87139.8|87114.8|50
1632123310000|2021-09-20 07:35:10|87141.2|87116.2|87139.5|87114.5|87152.6|87116.7|87136.7|87101.7|40
1632123320000|2021-09-20 07:35:20|87137.8|87112.8|87128.9|87103.9|87142.6|87114.4|87126.6|87091|53
1632123330000|2021-09-20 07:35:30|87129|87104|87130.9|87105.9|87130.9|87105.9|87126.7|87101.7|36
1632123340000|2021-09-20 07:35:40|87131|87106|87129.6|87104.6|87144.2|87106.8|87127.5|87092.3|41
1632123350000|2021-09-20 07:35:50|87128.6|87103.6|87122|87097|87128.6|87103.6|87120.8|87095.8|47
1632123360000|2021-09-20 07:36:00|87121.9|87096.9|87126.7|87101.7|87137.6|87102.8|87121.9|87087.1|51
1632123370000|2021-09-20 07:36:10|87127|87102|87126.4|87101.4|87128.3|87103.3|87124.4|87099.4|34
1632123380000|2021-09-20 07:36:20|87126.6|87101.6|87142.9|87117.9|87143.1|87118.1|87126.4|87101.4|50
1632123390000|2021-09-20 07:36:30|87143.3|87118.3|87145.1|87120.1|87148.5|87123.5|87143|87118|54
1632123400000|2021-09-20 07:36:40|87144.5|87119.5|87135.9|87110.9|87145.1|87120.1|87135.9|87110.9|48
1632123410000|2021-09-20 07:36:50|87129.4|87104.4|87128.2|87103.2|87133.4|87108.4|87124|87099|63
1632123420000|2021-09-20 07:37:00|87128.6|87103.6|87128.2|87103.2|87146.3|87109.4|87127.5|87090.9|58
1632123430000|2021-09-20 07:37:10|87128.1|87103.1|87140.3|87115.3|87150|87115.3|87128.1|87095|60
1632123440000|2021-09-20 07:37:20|87141|87116|87133.6|87108.6|87149.2|87116|87130.5|87096.5|51
1632123450000|2021-09-20 07:37:30|87133.9|87108.9|87131.6|87106.6|87134.3|87109.3|87131|87106|26
1632123460000|2021-09-20 07:37:40|87131.5|87106.5|87131.2|87106.2|87131.6|87106.6|87129.1|87104.1|40
1632123470000|2021-09-20 07:37:50|87130.9|87105.9|87132.4|87107.4|87132.7|87107.7|87130.3|87105.3|44
1632123480000|2021-09-20 07:38:00|87132.2|87107.2|87137|87112|87149.4|87113.7|87132|87098.8|44
1632123490000|2021-09-20 07:38:10|87136.9|87111.9|87136.5|87111.5|87137.6|87112.6|87135.6|87110.6|25
1632123500000|2021-09-20 07:38:20|87136|87111|87126.3|87101.3|87141.3|87111|87125.5|87088.7|50
1632123510000|2021-09-20 07:38:30|87125.8|87100.8|87125.1|87100.1|87129.8|87104.8|87124.5|87099.5|40
1632123520000|2021-09-20 07:38:40|87122.5|87097.5|87140.8|87090.8|87141.2|87102.5|87122.5|87085.2|41
1632123530000|2021-09-20 07:38:50|87141|87091|87124.1|87099.1|87141|87102.5|87122.4|87089.9|45
1632123540000|2021-09-20 07:39:00|87126.1|87101.1|87118.4|87093.4|87133.4|87103.2|87117.9|87081|42
1632123550000|2021-09-20 07:39:10|87118.7|87093.7|87133.8|87083.8|87135.3|87096.1|87118.1|87082.9|33
1632123560000|2021-09-20 07:39:20|87134.1|87084.1|87119.4|87094.4|87134.1|87096.5|87119.3|87084.1|31
1632123570000|2021-09-20 07:39:30|87119.7|87094.7|87119.2|87094.2|87120.2|87095.2|87115|87090|28
1632123580000|2021-09-20 07:39:40|87119.4|87094.4|87115.4|87090.4|87130.3|87095|87114.8|87079.7|22
1632123590000|2021-09-20 07:39:50|87115.6|87090.6|87115.9|87090.9|87117.2|87092.2|87115.3|87090.3|38
1632123600000|2021-09-20 07:40:00|87116.1|87091.1|87132|87082|87132.3|87094|87115.7|87081.9|22
1632123610000|2021-09-20 07:40:10|87119.6|87094.6|87131|87106|87144.6|87107|87119.6|87090.4|54
1632123620000|2021-09-20 07:40:20|87131.3|87106.3|87133.9|87108.9|87133.9|87108.9|87128|87103|38
1632123630000|2021-09-20 07:40:30|87134.1|87109.1|87137.5|87112.5|87139.7|87114.7|87133.8|87108.8|47
1632123640000|2021-09-20 07:40:40|87137.2|87112.2|87137|87112|87139.6|87114.6|87135|87110|37
1632123650000|2021-09-20 07:40:50|87137.1|87112.1|87140.4|87115.4|87140.4|87115.4|87137.1|87112.1|31
1632123660000|2021-09-20 07:41:00|87140.6|87115.6|87135.4|87110.4|87141.1|87116.1|87135.4|87110.4|30
1632123670000|2021-09-20 07:41:10|87135.9|87110.9|87136|87111|87146.8|87111.1|87132|87096.7|39
1632123680000|2021-09-20 07:41:20|87136.5|87111.5|87142.2|87117.2|87152.4|87117.8|87134.5|87098.6|41
1632123690000|2021-09-20 07:41:30|87142.8|87117.8|87153.3|87103.3|87153.3|87119.2|87141|87103.2|28
1632123700000|2021-09-20 07:41:40|87154.7|87104.7|87144.5|87119.5|87154.7|87119.6|87138.9|87103.6|40
1632123710000|2021-09-20 07:41:50|87144.4|87119.4|87140.9|87115.9|87155.5|87119.6|87139.8|87105.5|32
1632123720000|2021-09-20 07:42:00|87140.7|87115.7|87143.8|87118.8|87144.8|87119.8|87140.1|87115.1|42
1632123730000|2021-09-20 07:42:10|87144.1|87119.1|87141.8|87116.8|87144.7|87119.7|87141|87116|34
1632123740000|2021-09-20 07:42:20|87142.2|87117.2|87150.3|87125.3|87162.8|87125.3|87139.5|87104.4|41
1632123750000|2021-09-20 07:42:30|87150.2|87125.2|87154.5|87129.5|87169.3|87133.7|87150.2|87114.5|48
1632123760000|2021-09-20 07:42:40|87154.7|87129.7|87152.6|87127.6|87155.3|87130.3|87151.3|87126.3|29
1632123770000|2021-09-20 07:42:50|87152.9|87127.9|87149.9|87124.9|87153.3|87128.3|87149.6|87124.6|31
1632123780000|2021-09-20 07:43:00|87149.6|87124.6|87142.4|87117.4|87160.8|87125.1|87141.7|87108.7|44
1632123790000|2021-09-20 07:43:10|87142.5|87117.5|87142.4|87117.4|87144.7|87119.7|87141.4|87116.4|30
1632123800000|2021-09-20 07:43:20|87141.9|87116.9|87130.2|87105.2|87142.3|87117.3|87126.1|87101.1|46
1632123810000|2021-09-20 07:43:30|87130.6|87105.6|87144.2|87119.2|87144.3|87119.3|87130.6|87105.6|58
1632123820000|2021-09-20 07:43:40|87144.1|87119.1|87144.5|87119.5|87146.1|87121.1|87141.5|87116.5|39
1632123830000|2021-09-20 07:43:50|87144.7|87119.7|87145.7|87120.7|87147.1|87122.1|87144.4|87119.4|43
1632123840000|2021-09-20 07:44:00|87145.5|87120.5|87158.4|87108.4|87161.3|87124.4|87145.3|87108.4|44
1632123850000|2021-09-20 07:44:10|87157.5|87107.5|87144.6|87119.6|87158.6|87121.3|87143.9|87107.5|45
1632123860000|2021-09-20 07:44:20|87144.5|87119.5|87139.7|87114.7|87144.7|87119.7|87139.7|87114.7|41
1632123870000|2021-09-20 07:44:30|87139.8|87114.8|87138.3|87113.3|87141.2|87116.2|87138|87113|40
1632123880000|2021-09-20 07:44:40|87138.5|87113.5|87137.8|87112.8|87138.9|87113.9|87137|87112|34
1632123890000|2021-09-20 07:44:50|87138|87113|87140.2|87115.2|87153.7|87116.8|87136.3|87102.4|44
1632123900000|2021-09-20 07:45:00|87140.4|87115.4|87146.1|87121.1|87158.7|87121.1|87139|87106|48
1632123910000|2021-09-20 07:45:10|87146.3|87121.3|87148.4|87123.4|87162|87126.4|87145.5|87111.7|42
1632123920000|2021-09-20 07:45:20|87147.8|87122.8|87145|87120|87159.7|87123.4|87144.9|87108.9|39
1632123930000|2021-09-20 07:45:30|87144.9|87119.9|87153.9|87103.9|87155.1|87119.9|87141.2|87103.8|41
1632123940000|2021-09-20 07:45:40|87153.6|87103.6|87141.8|87116.8|87158.9|87120|87141.1|87103.5|50
1632123950000|2021-09-20 07:45:50|87142.5|87117.5|87145.1|87120.1|87145.3|87120.3|87142|87117|51
1632123960000|2021-09-20 07:46:00|87144.3|87119.3|87147.8|87122.8|87147.8|87122.8|87143.6|87118.6|39
1632123970000|2021-09-20 07:46:10|87147.4|87122.4|87145.6|87120.6|87147.6|87122.6|87145.5|87120.5|29
1632123980000|2021-09-20 07:46:20|87145.3|87120.3|87140.9|87115.9|87153.3|87120.5|87138.9|87098.7|41
1632123990000|2021-09-20 07:46:30|87141.4|87116.4|87158.7|87108.7|87159.3|87121.4|87138.3|87107.8|40
1632124000000|2021-09-20 07:46:40|87147.5|87122.5|87145.1|87120.1|87156.5|87122.5|87143.5|87105.7|42
1632124010000|2021-09-20 07:46:50|87145.6|87120.6|87157|87107|87157.9|87120.6|87142|87104.1|48
1632124020000|2021-09-20 07:47:00|87156.7|87106.7|87146.5|87121.5|87156.7|87121.5|87142.9|87106.7|45
1632124030000|2021-09-20 07:47:10|87145.8|87120.8|87146.1|87121.1|87159.4|87121.9|87145.6|87108.3|35
1632124040000|2021-09-20 07:47:20|87145.9|87120.9|87147.3|87122.3|87147.7|87122.7|87145.9|87120.9|28
1632124050000|2021-09-20 07:47:30|87150|87125|87159.8|87134.8|87174.6|87137.9|87150|87120.1|43
1632124060000|2021-09-20 07:47:40|87159.7|87134.7|87143.4|87118.4|87160.8|87135.8|87135.7|87110.7|55
1632124070000|2021-09-20 07:47:50|87144.2|87119.2|87133.2|87108.2|87148.6|87123.6|87130.4|87105.4|58
1632124080000|2021-09-20 07:48:00|87132.5|87107.5|87151.3|87101.3|87152.1|87114.1|87129.7|87100.9|42
1632124090000|2021-09-20 07:48:10|87151.4|87101.4|87135.8|87110.8|87151.4|87113.2|87135.7|87101.4|27
1632124100000|2021-09-20 07:48:20|87136|87111|87135.6|87110.6|87136.1|87111.1|87135.1|87110.1|27
1632124110000|2021-09-20 07:48:30|87135.7|87110.7|87136.6|87111.6|87137.3|87112.3|87131.6|87106.6|38
1632124120000|2021-09-20 07:48:40|87136.7|87111.7|87142.4|87117.4|87155.5|87117.7|87135.6|87100.8|42
1632124130000|2021-09-20 07:48:50|87142|87117|87146.1|87121.1|87156.3|87122.6|87141.7|87106.3|44
1632124140000|2021-09-20 07:49:00|87146.2|87121.2|87142.6|87117.6|87156|87123.6|87142.1|87104.7|50
1632124150000|2021-09-20 07:49:10|87142.9|87117.9|87135.3|87110.3|87150.5|87117.9|87134.9|87096.5|50
1632124160000|2021-09-20 07:49:20|87135.9|87110.9|87141.4|87116.4|87153.7|87116.4|87135.5|87101.9|58
1632124170000|2021-09-20 07:49:30|87142.1|87117.1|87140.6|87115.6|87152.1|87117.6|87138.3|87101.1|43
1632124180000|2021-09-20 07:49:40|87140.1|87115.1|87139.2|87114.2|87140.4|87115.4|87138.3|87113.3|26
1632124190000|2021-09-20 07:49:50|87139.4|87114.4|87145|87120|87160.9|87121|87139|87105.2|37
1632124200000|2021-09-20 07:50:00|87145.4|87120.4|87143.8|87118.8|87145.4|87120.4|87141.7|87116.7|44
1632124210000|2021-09-20 07:50:10|87143.1|87118.1|87145.8|87120.8|87146.1|87121.1|87143.1|87118.1|45
1632124220000|2021-09-20 07:50:20|87146|87121|87143.6|87118.6|87146|87121|87142.6|87117.6|33
1632124230000|2021-09-20 07:50:30|87144.6|87119.6|87151.7|87126.7|87160|87129|87144.6|87107.2|59
1632124240000|2021-09-20 07:50:40|87152.1|87127.1|87151.8|87126.8|87163.7|87128.7|87151|87111.8|55
1632124250000|2021-09-20 07:50:50|87151.9|87126.9|87151.2|87126.2|87162|87128.2|87148.6|87112|45
1632124260000|2021-09-20 07:51:00|87151|87126|87143.1|87118.1|87151.2|87126.2|87143.1|87118.1|37
1632124270000|2021-09-20 07:51:10|87142.7|87117.7|87127.1|87102.1|87145|87117.7|87127.1|87094.6|46
1632124280000|2021-09-20 07:51:20|87127.5|87102.5|87124.1|87099.1|87140.6|87102.5|87123.7|87088.9|42
1632124290000|2021-09-20 07:51:30|87124.3|87099.3|87124.3|87099.3|87126.8|87101.8|87124.1|87099.1|36
1632124300000|2021-09-20 07:51:40|87124.4|87099.4|87122.7|87097.7|87136.1|87099.4|87120.9|87081.8|36
1632124310000|2021-09-20 07:51:50|87123.7|87098.7|87137.6|87087.6|87140.3|87102.8|87123.5|87086.3|60
1632124320000|2021-09-20 07:52:00|87138.2|87088.2|87161.1|87111.1|87161.6|87123|87127.2|87088|57
1632124330000|2021-09-20 07:52:10|87160.5|87110.5|87170.9|87120.9|87173.3|87135.2|87148|87109.4|60
1632124340000|2021-09-20 07:52:20|87169.9|87119.9|87178|87128|87178|87128|87168.7|87118.7|39
1632124350000|2021-09-20 07:52:30|87179.7|87129.7|87176.7|87126.7|87181.4|87142.1|87158.9|87123|51
1632124360000|2021-09-20 07:52:40|87176.4|87126.4|87190|87140|87190.9|87149.1|87170.3|87126.4|39
1632124370000|2021-09-20 07:52:50|87188.2|87138.2|87190|87140|87190|87140|87186.4|87136.4|42
1632124380000|2021-09-20 07:53:00|87187.4|87137.4|87190.4|87140.4|87192.7|87142.7|87187.4|87137.4|48
1632124390000|2021-09-20 07:53:10|87190.1|87140.1|87185.4|87135.4|87192.6|87142.6|87182.8|87132.8|34
1632124400000|2021-09-20 07:53:20|87184.4|87134.4|87188.3|87138.3|87190|87140|87182.6|87132.6|42
1632124410000|2021-09-20 07:53:30|87187.9|87137.9|87189.1|87139.1|87192.8|87142.8|87187.6|87137.6|41
1632124420000|2021-09-20 07:53:40|87189.5|87139.5|87191.4|87141.4|87191.4|87141.4|87187|87137|45
1632124430000|2021-09-20 07:53:50|87190.9|87140.9|87191.6|87141.6|87193.7|87143.7|87190.1|87140.1|43
1632124440000|2021-09-20 07:54:00|87191.3|87141.3|87199.5|87149.5|87201.4|87151.4|87191.3|87141.3|47
1632124450000|2021-09-20 07:54:10|87198.2|87148.2|87199.1|87149.1|87199.9|87149.9|87196.6|87146.6|45
1632124460000|2021-09-20 07:54:20|87199.2|87149.2|87200.5|87150.5|87201.5|87151.5|87196.2|87146.2|47
1632124470000|2021-09-20 07:54:30|87200.3|87150.3|87200.3|87150.3|87201.5|87160.9|87184.5|87146.4|39
1632124480000|2021-09-20 07:54:40|87201.1|87151.1|87201.1|87151.1|87203.1|87153.1|87197.1|87147.1|50
1632124490000|2021-09-20 07:54:50|87201|87151|87189|87164|87201.8|87164.1|87184.9|87146.7|53
1632124500000|2021-09-20 07:55:00|87189.9|87164.9|87194.1|87169.1|87203.6|87169.1|87187.4|87153.1|47
1632124510000|2021-09-20 07:55:10|87192.7|87167.7|87208.4|87158.4|87209.9|87168.1|87190.7|87154.5|55
1632124520000|2021-09-20 07:55:20|87210.6|87160.6|87200.9|87175.9|87213.2|87176.1|87196.8|87160|49
1632124530000|2021-09-20 07:55:30|87200.8|87175.8|87196.4|87171.4|87210.4|87175.8|87193.8|87159.2|50
1632124540000|2021-09-20 07:55:40|87196.7|87171.7|87192.9|87167.9|87196.7|87171.7|87192.3|87167.3|45
1632124550000|2021-09-20 07:55:50|87192.7|87167.7|87192.7|87167.7|87208.3|87169.3|87180.8|87145.4|68
1632124560000|2021-09-20 07:56:00|87194.5|87169.5|87190.1|87165.1|87203.1|87169.5|87184|87145|64
1632124570000|2021-09-20 07:56:10|87190|87165|87191.4|87166.4|87206.3|87168.9|87189|87152.7|53
1632124580000|2021-09-20 07:56:20|87191.2|87166.2|87202.6|87152.6|87204.6|87166.8|87187.1|87149.6|49
1632124590000|2021-09-20 07:56:30|87203|87153|87207.7|87157.7|87207.7|87169|87194|87152.6|38
1632124600000|2021-09-20 07:56:40|87208.3|87158.3|87203|87153|87208.5|87158.5|87202.6|87152.6|37
1632124610000|2021-09-20 07:56:50|87203.2|87153.2|87205.9|87155.9|87207.2|87157.2|87202.2|87152.2|43
1632124620000|2021-09-20 07:57:00|87206|87156|87208.7|87158.7|87209|87159|87204.8|87154.8|36
1632124630000|2021-09-20 07:57:10|87208.5|87158.5|87210.5|87160.5|87210.9|87160.9|87208.2|87158.2|39
1632124640000|2021-09-20 07:57:20|87211|87161|87209.2|87159.2|87212.9|87162.9|87209.2|87159.2|38
1632124650000|2021-09-20 07:57:30|87208.5|87158.5|87199.1|87174.1|87211.5|87175.4|87197.1|87158.4|31
1632124660000|2021-09-20 07:57:40|87199.3|87174.3|87208.6|87158.6|87210.3|87174.3|87196.2|87157.5|42
1632124670000|2021-09-20 07:57:50|87208.4|87158.4|87201|87176|87212.1|87176|87195.3|87157.5|45
1632124680000|2021-09-20 07:58:00|87200.9|87175.9|87212.9|87187.9|87220.9|87188.6|87200.8|87163.4|60
1632124690000|2021-09-20 07:58:10|87212.7|87187.7|87216.9|87191.9|87218.9|87193.9|87212.7|87187.7|46
1632124700000|2021-09-20 07:58:20|87217.2|87192.2|87208.5|87183.5|87217.2|87192.2|87207.3|87182.3|42
1632124710000|2021-09-20 07:58:30|87208.3|87183.3|87208.2|87183.2|87208.5|87183.5|87204.8|87179.8|46
1632124720000|2021-09-20 07:58:40|87207.8|87182.8|87207.6|87182.6|87209|87184|87205.4|87180.4|41
1632124730000|2021-09-20 07:58:50|87207.4|87182.4|87207.5|87182.5|87209.3|87184.3|87205.3|87180.3|43
1632124740000|2021-09-20 07:59:00|87207.6|87182.6|87220.8|87170.8|87221.4|87183.9|87204.8|87170.6|42
1632124750000|2021-09-20 07:59:10|87221.1|87171.1|87218.8|87168.8|87221.1|87171.1|87218.8|87168.8|25
1632124760000|2021-09-20 07:59:20|87219.2|87169.2|87207.6|87182.6|87221|87184|87207|87168.8|34
1632124770000|2021-09-20 07:59:30|87207.7|87182.7|87211.3|87161.3|87219.1|87182.7|87199.5|87159|49
1632124780000|2021-09-20 07:59:40|87210.7|87160.7|87210.2|87160.2|87213.3|87173.5|87196.4|87159.6|36
1632124790000|2021-09-20 07:59:50|87209.3|87159.3|87210.4|87160.4|87210.9|87160.9|87207.8|87157.8|51
1632124800000|2021-09-20 08:00:00|87210.3|87160.3|87206.4|87156.4|87211.1|87161.1|87206|87156|43
1632124810000|2021-09-20 08:00:10|87206|87156|87193.8|87168.8|87208.9|87169.1|87191.2|87155.7|38
1632124820000|2021-09-20 08:00:20|87193.7|87168.7|87207.9|87182.9|87220.3|87183|87193.5|87159.1|54
1632124830000|2021-09-20 08:00:30|87208|87183|87216.9|87191.9|87229.6|87194.6|87208|87171.3|59
1632124840000|2021-09-20 08:00:40|87217.1|87192.1|87215.6|87190.6|87217.2|87192.2|87213.7|87188.7|39
1632124850000|2021-09-20 08:00:50|87215.5|87190.5|87216|87191|87216.4|87191.4|87213.9|87188.9|37
1632124860000|2021-09-20 08:01:00|87215.5|87190.5|87208|87183|87221.8|87196.8|87207.6|87182.6|54
1632124870000|2021-09-20 08:01:10|87208.1|87183.1|87207.3|87182.3|87209|87184|87203.7|87178.7|33
1632124880000|2021-09-20 08:01:20|87206.8|87181.8|87208|87183|87221.7|87183.9|87206.7|87170.4|28
1632124890000|2021-09-20 08:01:30|87209.7|87184.7|87210.2|87185.2|87222.8|87188.9|87209.4|87171.9|47
1632124900000|2021-09-20 08:01:40|87210.4|87185.4|87215.4|87190.4|87216.5|87191.5|87210.4|87185.4|47
1632124910000|2021-09-20 08:01:50|87215.7|87190.7|87211.5|87186.5|87229|87192.4|87210.6|87173.6|48
1632124920000|2021-09-20 08:02:00|87211.3|87186.3|87212.1|87187.1|87212.8|87187.8|87210.7|87185.7|43
1632124930000|2021-09-20 08:02:10|87212.9|87187.9|87215.1|87190.1|87229|87192.7|87210.4|87176.9|62
1632124940000|2021-09-20 08:02:20|87214.7|87189.7|87221.7|87171.7|87223.5|87189.7|87203.2|87165.5|44
1632124950000|2021-09-20 08:02:30|87222.2|87172.2|87219.9|87169.9|87222.2|87172.2|87217.9|87167.9|43
1632124960000|2021-09-20 08:02:40|87219.4|87169.4|87228.4|87178.4|87229.1|87179.1|87218.8|87168.8|51
1632124970000|2021-09-20 08:02:50|87228.3|87178.3|87237.7|87187.7|87238.8|87188.8|87227.9|87177.9|50
1632124980000|2021-09-20 08:03:00|87237|87187|87236.9|87186.9|87238.5|87188.5|87232.2|87182.2|43
1632124990000|2021-09-20 08:03:10|87237.4|87187.4|87236.9|87186.9|87237.7|87187.7|87234.9|87184.9|37
1632125000000|2021-09-20 08:03:20|87237|87187|87238.3|87188.3|87239.6|87189.6|87233.2|87183.2|57
1632125010000|2021-09-20 08:03:30|87237.7|87187.7|87236.3|87186.3|87238.9|87188.9|87233.3|87183.3|47
1632125020000|2021-09-20 08:03:40|87235.6|87185.6|87232.3|87182.3|87240.6|87190.6|87232.3|87182.3|43
1632125030000|2021-09-20 08:03:50|87232.6|87182.6|87228.6|87178.6|87234|87192.6|87215.3|87176.9|39
1632125040000|2021-09-20 08:04:00|87228.8|87178.8|87223|87173|87231.7|87190|87215|87172.8|57
1632125050000|2021-09-20 08:04:10|87222.7|87172.7|87208.3|87158.3|87224.8|87174.8|87208.3|87158.3|60
1632125060000|2021-09-20 08:04:20|87210.4|87160.4|87220.8|87170.8|87221|87181.1|87202.1|87160.4|58
1632125070000|2021-09-20 08:04:30|87221.4|87171.4|87208.7|87158.7|87221.4|87171.4|87208.5|87158.5|50
1632125080000|2021-09-20 08:04:40|87208.1|87158.1|87207.9|87157.9|87209.8|87169.3|87194.2|87154.7|53
1632125090000|2021-09-20 08:04:50|87207.5|87157.5|87205.9|87155.9|87208.5|87158.5|87205.8|87155.8|39
1632125100000|2021-09-20 08:05:00|87206.1|87156.1|87208.4|87158.4|87210.1|87168.8|87193.4|87155.7|46
1632125110000|2021-09-20 08:05:10|87208.7|87158.7|87219.5|87169.5|87219.6|87179.5|87204.5|87156.6|49
1632125120000|2021-09-20 08:05:20|87219.6|87169.6|87226.5|87176.5|87227.5|87177.5|87218.4|87168.4|46
1632125130000|2021-09-20 08:05:30|87227.5|87177.5|87221.1|87196.1|87237.4|87196.7|87218.4|87177.1|55
1632125140000|2021-09-20 08:05:40|87221.3|87196.3|87239.2|87189.2|87239.6|87198.2|87221.3|87183.6|51
1632125150000|2021-09-20 08:05:50|87239.3|87189.3|87234.6|87184.6|87239.3|87199.2|87221.1|87183.9|52
1632125160000|2021-09-20 08:06:00|87234.3|87184.3|87230.3|87180.3|87235|87185|87230.3|87180.3|40
1632125170000|2021-09-20 08:06:10|87228.9|87178.9|87233.9|87183.9|87234.1|87195.6|87217.8|87178.9|43
1632125180000|2021-09-20 08:06:20|87232.9|87182.9|87232.9|87182.9|87232.9|87182.9|87228.6|87178.6|37
1632125190000|2021-09-20 08:06:30|87232.5|87182.5|87216.6|87191.6|87233.3|87192.3|87216.1|87180|47
1632125200000|2021-09-20 08:06:40|87230.5|87180.5|87217.4|87192.4|87230.9|87194|87216.9|87179|42
1632125210000|2021-09-20 08:06:50|87217.1|87192.1|87231.4|87181.4|87232.5|87193.8|87217|87181.1|38
1632125220000|2021-09-20 08:07:00|87231.8|87181.8|87218.8|87168.8|87233|87188.2|87209.4|87167.2|31
1632125230000|2021-09-20 08:07:10|87218.1|87168.1|87218|87168|87221.5|87181.7|87202.5|87167.1|41
1632125240000|2021-09-20 08:07:20|87216.6|87166.6|87215|87165|87217.5|87167.5|87212.7|87162.7|63
1632125250000|2021-09-20 08:07:30|87215.1|87165.1|87216.3|87166.3|87216.5|87166.5|87212.8|87162.8|46
1632125260000|2021-09-20 08:07:40|87217.1|87167.1|87216|87166|87218.7|87180.5|87203.7|87165.9|43
1632125270000|2021-09-20 08:07:50|87215.8|87165.8|87215.7|87165.7|87216.8|87166.8|87212.2|87162.2|42
1632125280000|2021-09-20 08:08:00|87215.9|87165.9|87210.8|87160.8|87215.9|87178|87198.1|87160.8|47
1632125290000|2021-09-20 08:08:10|87212.2|87162.2|87213.4|87163.4|87214.6|87177.4|87200.7|87160.6|39
1632125300000|2021-09-20 08:08:20|87214.4|87164.4|87211.8|87161.8|87214.5|87164.5|87211.6|87161.6|25
1632125310000|2021-09-20 08:08:30|87211.9|87161.9|87213.3|87163.3|87213.3|87176.6|87199.8|87160.5|32
1632125320000|2021-09-20 08:08:40|87212.2|87162.2|87212.4|87162.4|87213.3|87176.3|87200|87161.7|36
1632125330000|2021-09-20 08:08:50|87212.5|87162.5|87213.3|87163.3|87214.3|87177.3|87201.5|87162.4|34
1632125340000|2021-09-20 08:09:00|87213.5|87163.5|87213|87163|87214.3|87164.3|87212.4|87162.4|39
1632125350000|2021-09-20 08:09:10|87213.1|87163.1|87200.8|87175.8|87213.1|87175.8|87197.2|87159.6|36
1632125360000|2021-09-20 08:09:20|87200.7|87175.7|87198.7|87173.7|87217.5|87178|87194.7|87161.7|45
1632125370000|2021-09-20 08:09:30|87199.7|87174.7|87201.2|87176.2|87201.4|87176.4|87197.2|87172.2|32
1632125380000|2021-09-20 08:09:40|87201.1|87176.1|87196|87171|87211.4|87176.6|87195.1|87158.7|44
1632125390000|2021-09-20 08:09:50|87196.2|87171.2|87201|87176|87211.6|87176.9|87194.8|87160.4|36
1632125400000|2021-09-20 08:10:00|87199.3|87174.3|87198.5|87173.5|87200.5|87175.5|87197.8|87172.8|45
1632125410000|2021-09-20 08:10:10|87198.4|87173.4|87198.4|87173.4|87200|87175|87197.3|87172.3|38
1632125420000|2021-09-20 08:10:20|87198.6|87173.6|87197.1|87172.1|87198.9|87173.9|87196.8|87171.8|25
1632125430000|2021-09-20 08:10:30|87197.3|87172.3|87197|87172|87197.9|87172.9|87194.5|87169.5|42
1632125440000|2021-09-20 08:10:40|87197.4|87172.4|87197|87172|87199.2|87174.2|87196|87171|34
1632125450000|2021-09-20 08:10:50|87197.1|87172.1|87192.8|87167.8|87203.7|87172.1|87187.6|87151.5|41
1632125460000|2021-09-20 08:11:00|87193|87168|87199.8|87174.8|87213.9|87176.8|87193|87160.2|53
1632125470000|2021-09-20 08:11:10|87199.9|87174.9|87199|87174|87200.7|87175.7|87198.4|87173.4|32
1632125480000|2021-09-20 08:11:20|87198.7|87173.7|87199.3|87174.3|87199.7|87174.7|87197.2|87172.2|38
1632125490000|2021-09-20 08:11:30|87198.8|87173.8|87213.9|87163.9|87214.3|87179.9|87198.8|87162.8|34
1632125500000|2021-09-20 08:11:40|87213.8|87163.8|87197.9|87172.9|87213.8|87174.6|87195.1|87157.1|40
1632125510000|2021-09-20 08:11:50|87197.3|87172.3|87193.3|87168.3|87198|87173|87190.3|87165.3|40
1632125520000|2021-09-20 08:12:00|87193.5|87168.5|87194.8|87169.8|87194.8|87169.8|87193|87168|28
1632125530000|2021-09-20 08:12:10|87194.2|87169.2|87197|87172|87197|87172|87194.1|87169.1|30
1632125540000|2021-09-20 08:12:20|87196.2|87171.2|87191.4|87166.4|87196.2|87171.2|87190|87165|40
1632125550000|2021-09-20 08:12:30|87191.5|87166.5|87209.5|87159.5|87209.5|87171.3|87191|87159.5|19
1632125560000|2021-09-20 08:12:40|87210|87160|87196.7|87171.7|87213.6|87175.3|87196.7|87160|30
1632125570000|2021-09-20 08:12:50|87197|87172|87200.5|87175.5|87203.7|87178.7|87192.7|87167.7|47
1632125580000|2021-09-20 08:13:00|87200.9|87175.9|87205.7|87180.7|87206.3|87181.3|87198.5|87173.5|43
1632125590000|2021-09-20 08:13:10|87205.5|87180.5|87203.3|87178.3|87206.2|87181.2|87201|87176|39
1632125600000|2021-09-20 08:13:20|87203.5|87178.5|87200.8|87175.8|87211.7|87178.7|87198.8|87161.7|42
1632125610000|2021-09-20 08:13:30|87200.9|87175.9|87201.9|87176.9|87203.4|87178.4|87199.2|87174.2|48
1632125620000|2021-09-20 08:13:40|87201.6|87176.6|87195.1|87170.1|87201.6|87176.6|87193.3|87168.3|56
1632125630000|2021-09-20 08:13:50|87195|87170|87197|87172|87197.2|87172.2|87192|87167|51
1632125640000|2021-09-20 08:14:00|87196.8|87171.8|87200.1|87175.1|87200.1|87175.1|87194.9|87169.9|52
1632125650000|2021-09-20 08:14:10|87200|87175|87204.1|87179.1|87204.1|87179.1|87199.5|87174.5|60
1632125660000|2021-09-20 08:14:20|87204.4|87179.4|87208.5|87183.5|87221.2|87184|87203.6|87169.1|53
1632125670000|2021-09-20 08:14:30|87208.8|87183.8|87210.9|87185.9|87211.9|87186.9|87206.7|87181.7|56
1632125680000|2021-09-20 08:14:40|87211.2|87186.2|87211.6|87186.6|87211.6|87186.6|87206.9|87181.9|39
1632125690000|2021-09-20 08:14:50|87211.8|87186.8|87205.9|87180.9|87212.3|87187.3|87203.6|87178.6|54
1632125700000|2021-09-20 08:15:00|87205.8|87180.8|87206.3|87181.3|87219.1|87183.7|87202.4|87169|63
1632125710000|2021-09-20 08:15:10|87206.1|87181.1|87204.7|87179.7|87206.6|87181.6|87202|87177|55
1632125720000|2021-09-20 08:15:20|87204.5|87179.5|87205.3|87180.3|87205.3|87180.3|87201.9|87176.9|48
1632125730000|2021-09-20 08:15:30|87205.1|87180.1|87208.6|87183.6|87209|87184|87204|87179|45
1632125740000|2021-09-20 08:15:40|87208.7|87183.7|87209.3|87184.3|87220.6|87185.7|87205.6|87169|55
1632125750000|2021-09-20 08:15:50|87209.4|87184.4|87208.8|87183.8|87211.1|87186.1|87208.7|87183.7|35
1632125760000|2021-09-20 08:16:00|87209|87184|87215.5|87190.5|87225.9|87192.1|87208.5|87175.9|50
1632125770000|2021-09-20 08:16:10|87215.6|87190.6|87213.8|87188.8|87216.5|87191.5|87213.2|87188.2|39
1632125780000|2021-09-20 08:16:20|87213.3|87188.3|87211.9|87186.9|87213.8|87188.8|87211.8|87186.8|36
1632125790000|2021-09-20 08:16:30|87212|87187|87207.8|87182.8|87212.2|87187.2|87206.7|87181.7|32
1632125800000|2021-09-20 08:16:40|87208|87183|87206.8|87181.8|87208.1|87183.1|87204.8|87179.8|47
1632125810000|2021-09-20 08:16:50|87206.5|87181.5|87207|87182|87207.4|87182.4|87206.2|87181.2|21
1632125820000|2021-09-20 08:17:00|87207.1|87182.1|87205.2|87180.2|87207.2|87182.2|87202.8|87177.8|52
1632125830000|2021-09-20 08:17:10|87205.3|87180.3|87203.2|87178.2|87206.3|87181.3|87203|87178|38
1632125840000|2021-09-20 08:17:20|87203.5|87178.5|87200.5|87175.5|87207.7|87182.7|87200|87175|45
1632125850000|2021-09-20 08:17:30|87199|87174|87206.4|87181.4|87208.6|87183.6|87199|87174|50
1632125860000|2021-09-20 08:17:40|87206.2|87181.2|87203.4|87178.4|87217.1|87181.8|87202.5|87164.1|41
1632125870000|2021-09-20 08:17:50|87203.1|87178.1|87192.5|87167.5|87212.4|87178.8|87191.8|87157.4|42
1632125880000|2021-09-20 08:18:00|87205|87155|87188.3|87163.3|87205|87167.4|87188.1|87153.7|25
1632125890000|2021-09-20 08:18:10|87188.4|87163.4|87204.7|87154.7|87205.1|87167.6|87185.8|87153.1|50
1632125900000|2021-09-20 08:18:20|87204.9|87154.9|87190|87165|87204.9|87167.7|87189.2|87154.1|39
1632125910000|2021-09-20 08:18:30|87190.2|87165.2|87200.5|87150.5|87202.8|87165.5|87189.8|87150.4|34
1632125920000|2021-09-20 08:18:40|87200.4|87150.4|87176.1|87151.1|87201.6|87151.6|87174.8|87137.7|38
1632125930000|2021-09-20 08:18:50|87174.9|87149.9|87181.9|87156.9|87182.9|87157.9|87174.9|87149.9|58
1632125940000|2021-09-20 08:19:00|87182|87157|87176.6|87151.6|87182.3|87157.3|87170.7|87145.7|50
1632125950000|2021-09-20 08:19:10|87176.2|87151.2|87175.6|87150.6|87177|87152|87174.8|87149.8|44
1632125960000|2021-09-20 08:19:20|87175.4|87150.4|87178.1|87153.1|87178.5|87153.5|87175|87150|30
1632125970000|2021-09-20 08:19:30|87178|87153|87177.8|87152.8|87178.7|87153.7|87177.4|87152.4|29
1632125980000|2021-09-20 08:19:40|87177.9|87152.9|87178.4|87153.4|87192.1|87155|87177.5|87141|35
1632125990000|2021-09-20 08:19:50|87178.3|87153.3|87177.4|87152.4|87190.7|87154|87177.4|87140.1|35
1632126000000|2021-09-20 08:20:00|87178.2|87153.2|87174|87149|87187.5|87154.1|87173.8|87136.4|34
1632126010000|2021-09-20 08:20:10|87174.3|87149.3|87196.9|87146.9|87197|87157.2|87174.3|87143.3|31
1632126020000|2021-09-20 08:20:20|87183.9|87158.9|87186|87161|87186.6|87161.6|87183.9|87158.9|28
1632126030000|2021-09-20 08:20:30|87186.2|87161.2|87186.6|87161.6|87188|87163|87186.2|87161.2|45
1632126040000|2021-09-20 08:20:40|87186.3|87161.3|87185.7|87160.7|87204.1|87166.7|87185.7|87151.8|44
1632126050000|2021-09-20 08:20:50|87185.6|87160.6|87183.7|87158.7|87186.9|87161.9|87183.7|87158.7|43
1632126060000|2021-09-20 08:21:00|87183.6|87158.6|87183.5|87158.5|87183.6|87158.6|87181.2|87156.2|33
1632126070000|2021-09-20 08:21:10|87184.1|87159.1|87184.1|87159.1|87199.5|87161|87182.5|87148.9|43
1632126080000|2021-09-20 08:21:20|87186|87161|87188.8|87163.8|87202.8|87167.8|87185|87151.8|37
1632126090000|2021-09-20 08:21:30|87188.7|87163.7|87192.2|87167.2|87207.6|87170.4|87188.7|87153.4|44
1632126100000|2021-09-20 08:21:40|87192|87167|87195.1|87170.1|87207.8|87170.7|87191.2|87157|44
1632126110000|2021-09-20 08:21:50|87195.2|87170.2|87203.3|87178.3|87203.4|87178.4|87192.6|87167.6|29
1632126120000|2021-09-20 08:22:00|87203.7|87178.7|87217.8|87192.8|87220|87195|87203.2|87178.2|57
1632126130000|2021-09-20 08:22:10|87217.3|87192.3|87213.8|87188.8|87219.1|87194.1|87213.5|87188.5|37
1632126140000|2021-09-20 08:22:20|87214.4|87189.4|87215.4|87190.4|87216.4|87191.4|87213.8|87188.8|30
1632126150000|2021-09-20 08:22:30|87215.8|87190.8|87216.5|87191.5|87217.5|87192.5|87215.2|87190.2|38
1632126160000|2021-09-20 08:22:40|87216.7|87191.7|87216.8|87191.8|87217.1|87192.1|87215.6|87190.6|29
1632126170000|2021-09-20 08:22:50|87217.1|87192.1|87224.8|87199.8|87225.4|87200.4|87217.1|87192.1|43
1632126180000|2021-09-20 08:23:00|87225.1|87200.1|87226.7|87201.7|87227.9|87202.9|87223.4|87198.4|43
1632126190000|2021-09-20 08:23:10|87226.9|87201.9|87230.1|87205.1|87230.7|87205.7|87226.2|87201.2|36
1632126200000|2021-09-20 08:23:20|87230|87205|87230.2|87205.2|87231.6|87206.6|87229.2|87204.2|37
1632126210000|2021-09-20 08:23:30|87229.7|87204.7|87231.1|87206.1|87231.4|87206.4|87229.1|87204.1|27
1632126220000|2021-09-20 08:23:40|87231.4|87206.4|87228.9|87203.9|87232.5|87207.5|87227.1|87202.1|41
1632126230000|2021-09-20 08:23:50|87228.4|87203.4|87227.2|87202.2|87229.5|87204.5|87225.2|87200.2|33
1632126240000|2021-09-20 08:24:00|87228.2|87203.2|87229.1|87204.1|87230.6|87205.6|87225.3|87200.3|49
1632126250000|2021-09-20 08:24:10|87229|87204|87225.4|87200.4|87229|87204|87224.8|87199.8|42
1632126260000|2021-09-20 08:24:20|87225.7|87200.7|87225.6|87200.6|87230|87205|87224.8|87199.8|47
1632126270000|2021-09-20 08:24:30|87225.4|87200.4|87221.3|87196.3|87226.6|87201.6|87221.1|87196.1|50
1632126280000|2021-09-20 08:24:40|87218.2|87193.2|87216|87191|87231.5|87198|87215.3|87181|51
1632126290000|2021-09-20 08:24:50|87215.8|87190.8|87216.7|87191.7|87219.1|87194.1|87214.8|87189.8|32
1632126300000|2021-09-20 08:25:00|87218|87193|87218|87193|87232.9|87196.7|87216.4|87179.1|43
1632126310000|2021-09-20 08:25:10|87220.3|87195.3|87223.2|87198.2|87223.2|87198.2|87218.1|87193.1|42
1632126320000|2021-09-20 08:25:20|87224.4|87199.4|87228.5|87178.5|87228.5|87200.3|87214.1|87175.4|41
1632126330000|2021-09-20 08:25:30|87216.3|87191.3|87220.2|87195.2|87233.9|87195.2|87211|87181.1|51
1632126340000|2021-09-20 08:25:40|87220.1|87195.1|87232.7|87182.7|87233.6|87195.1|87220.1|87181|56
1632126350000|2021-09-20 08:25:50|87232.1|87182.1|87218.6|87193.6|87233.8|87194.6|87218.6|87182|27
1632126360000|2021-09-20 08:26:00|87218.8|87193.8|87225.2|87200.2|87227.5|87202.5|87218.3|87193.3|53
1632126370000|2021-09-20 08:26:10|87224.4|87199.4|87229.5|87204.5|87231.7|87206.7|87224.4|87199.4|54
1632126380000|2021-09-20 08:26:20|87229.4|87204.4|87230.8|87205.8|87231.6|87206.6|87228.7|87203.7|37
1632126390000|2021-09-20 08:26:30|87231.3|87206.3|87233.5|87208.5|87234.1|87209.1|87230.4|87205.4|44
1632126400000|2021-09-20 08:26:40|87233.9|87208.9|87234.7|87209.7|87238.8|87213.8|87228.8|87203.8|57
1632126410000|2021-09-20 08:26:50|87236.1|87211.1|87240.1|87215.1|87241.2|87216.2|87235.3|87210.3|57
1632126420000|2021-09-20 08:27:00|87241.1|87216.1|87242.3|87217.3|87242.5|87217.5|87239.9|87214.9|46
1632126430000|2021-09-20 08:27:10|87242.4|87217.4|87242.4|87217.4|87243.8|87218.8|87241.7|87216.7|47
1632126440000|2021-09-20 08:27:20|87243.6|87218.6|87235.6|87210.6|87243.6|87218.6|87235.1|87210.1|36
1632126450000|2021-09-20 08:27:30|87235.7|87210.7|87237.4|87212.4|87237.4|87212.4|87235.4|87210.4|40
1632126460000|2021-09-20 08:27:40|87235.8|87210.8|87231.3|87206.3|87236.2|87211.2|87229.8|87204.8|47
1632126470000|2021-09-20 08:27:50|87231.8|87206.8|87234.9|87209.9|87236.5|87211.5|87231.2|87206.2|44
1632126480000|2021-09-20 08:28:00|87235.1|87210.1|87235.2|87210.2|87237.7|87212.7|87234.7|87209.7|43
1632126490000|2021-09-20 08:28:10|87235.4|87210.4|87233.8|87208.8|87236|87211|87233.3|87208.3|29
1632126500000|2021-09-20 08:28:20|87233.7|87208.7|87230.6|87205.6|87234.8|87209.8|87229.7|87204.7|38
1632126510000|2021-09-20 08:28:30|87231.7|87206.7|87228|87203|87231.7|87206.7|87226.4|87201.4|45
1632126520000|2021-09-20 08:28:40|87227.1|87202.1|87221.5|87196.5|87239.6|87202.3|87220.9|87188.2|58
1632126530000|2021-09-20 08:28:50|87221.4|87196.4|87227.7|87202.7|87228.7|87203.7|87220|87195|45
1632126540000|2021-09-20 08:29:00|87228.3|87203.3|87228.7|87203.7|87230|87205|87228.3|87203.3|36
1632126550000|2021-09-20 08:29:10|87228.3|87203.3|87226.4|87201.4|87237.4|87203.4|87224.1|87187.4|42
1632126560000|2021-09-20 08:29:20|87226.7|87201.7|87231.1|87181.1|87231.1|87202|87212.6|87181.1|57
1632126570000|2021-09-20 08:29:30|87230.9|87180.9|87219.8|87194.8|87236.5|87199.1|87217.3|87176.1|62
1632126580000|2021-09-20 08:29:40|87220.1|87195.1|87236.3|87186.3|87239.3|87201.9|87219.3|87185.9|53
1632126590000|2021-09-20 08:29:50|87236.2|87186.2|87226.3|87201.3|87236.6|87202.7|87223.8|87186.1|43
1632126600000|2021-09-20 08:30:00|87226.5|87201.5|87226.3|87201.3|87228.3|87203.3|87225.1|87200.1|47
1632126610000|2021-09-20 08:30:10|87226.9|87201.9|87255.6|87205.6|87255.6|87215.7|87225.7|87191.5|44
1632126620000|2021-09-20 08:30:20|87255.5|87205.5|87246|87221|87255.5|87221.2|87241.6|87204.2|47
1632126630000|2021-09-20 08:30:30|87246.1|87221.1|87247.1|87222.1|87250|87225|87246.1|87221.1|54
1632126640000|2021-09-20 08:30:40|87247|87222|87245.3|87220.3|87248.8|87223.8|87243.5|87218.5|46
1632126650000|2021-09-20 08:30:50|87245.8|87220.8|87246.6|87221.6|87261.1|87223.2|87244.7|87211.1|33
1632126660000|2021-09-20 08:31:00|87247.2|87222.2|87244.3|87219.3|87250.8|87225.8|87244.3|87219.3|52
1632126670000|2021-09-20 08:31:10|87244.7|87219.7|87248.1|87223.1|87248.1|87223.1|87244.2|87219.2|24
1632126680000|2021-09-20 08:31:20|87248.2|87223.2|87251.2|87226.2|87264.2|87227|87247.5|87213.5|39
1632126690000|2021-09-20 08:31:30|87250.8|87225.8|87250.2|87225.2|87269.1|87230.8|87250.2|87214.2|40
1632126700000|2021-09-20 08:31:40|87250.1|87225.1|87250.1|87225.1|87261.7|87228.4|87248.3|87211.2|32
1632126710000|2021-09-20 08:31:50|87249.4|87224.4|87282.5|87232.5|87284.5|87245|87249.4|87222.3|52
1632126720000|2021-09-20 08:32:00|87283.2|87233.2|87283.4|87233.4|87284.2|87245.4|87267.5|87230|56
1632126730000|2021-09-20 08:32:10|87283.2|87233.2|87271.1|87246.1|87284.1|87247.6|87269|87231.3|46
1632126740000|2021-09-20 08:32:20|87271.6|87246.6|87277.9|87227.9|87278.9|87246.9|87265.6|87226.3|48
1632126750000|2021-09-20 08:32:30|87278|87228|87259.2|87234.2|87278.3|87238|87259.1|87222.1|54
1632126760000|2021-09-20 08:32:40|87259.9|87234.9|87261.8|87236.8|87273.7|87237.7|87258.3|87221.2|45
1632126770000|2021-09-20 08:32:50|87261.4|87236.4|87257.5|87232.5|87262.1|87237.1|87257.3|87232.3|29
1632126780000|2021-09-20 08:33:00|87258|87233|87259|87234|87259.5|87234.5|87258|87233|26
1632126790000|2021-09-20 08:33:10|87258.8|87233.8|87257.8|87232.8|87272.1|87234|87254.4|87220.4|31
1632126800000|2021-09-20 08:33:20|87256|87231|87260.6|87235.6|87263.4|87238.4|87254.9|87229.9|39
1632126810000|2021-09-20 08:33:30|87261.9|87236.9|87273.5|87223.5|87273.5|87237.4|87259.3|87223|45
1632126820000|2021-09-20 08:33:40|87273.6|87223.6|87260.1|87235.1|87273.6|87235.3|87256.2|87223.6|35
1632126830000|2021-09-20 08:33:50|87260.4|87235.4|87258.2|87233.2|87260.8|87235.8|87257.8|87232.8|28
1632126840000|2021-09-20 08:34:00|87258.1|87233.1|87263.4|87238.4|87263.5|87238.5|87257.3|87232.3|51
1632126850000|2021-09-20 08:34:10|87263.5|87238.5|87260.9|87235.9|87264.1|87239.1|87260.2|87235.2|37
1632126860000|2021-09-20 08:34:20|87260.7|87235.7|87258.7|87233.7|87260.8|87235.8|87257.5|87232.5|32
1632126870000|2021-09-20 08:34:30|87259.4|87234.4|87247.7|87222.7|87260.7|87234.4|87246.9|87209.5|46
1632126880000|2021-09-20 08:34:40|87247.8|87222.8|87261.9|87211.9|87262.4|87224.9|87247.1|87210.4|39
1632126890000|2021-09-20 08:34:50|87262.5|87212.5|87251.1|87226.1|87262.5|87231|87251.1|87212.5|43
1632126900000|2021-09-20 08:35:00|87251.5|87226.5|87256.1|87231.1|87256.8|87231.8|87250.7|87225.7|38
1632126910000|2021-09-20 08:35:10|87256.2|87231.2|87255.4|87230.4|87256.2|87231.2|87252.3|87227.3|38
1632126920000|2021-09-20 08:35:20|87268.4|87218.4|87253.9|87228.9|87269.7|87230.4|87253.3|87218.4|34
1632126930000|2021-09-20 08:35:30|87253.8|87228.8|87258.5|87233.5|87258.5|87233.5|87253|87228|51
1632126940000|2021-09-20 08:35:40|87258|87233|87277.8|87227.8|87277.8|87240.3|87257.3|87227.7|31
1632126950000|2021-09-20 08:35:50|87273.6|87223.6|87259.7|87234.7|87273.6|87238.1|87257.3|87223.6|44
1632126960000|2021-09-20 08:36:00|87259.8|87234.8|87258.8|87233.8|87260.1|87235.1|87258.8|87233.8|28
1632126970000|2021-09-20 08:36:10|87259.1|87234.1|87259.3|87234.3|87261.6|87236.6|87259.1|87234.1|35
1632126980000|2021-09-20 08:36:20|87259.4|87234.4|87259.2|87234.2|87259.8|87234.8|87258.4|87233.4|29
1632126990000|2021-09-20 08:36:30|87259|87234|87262.1|87237.1|87263.5|87238.5|87258|87233|27
1632127000000|2021-09-20 08:36:40|87261.3|87236.3|87260.5|87235.5|87275.6|87238.8|87260.5|87225.6|48
1632127010000|2021-09-20 08:36:50|87259.5|87234.5|87260.6|87235.6|87262.9|87237.9|87258.5|87233.5|54
1632127020000|2021-09-20 08:37:00|87261.4|87236.4|87253|87228|87271.3|87237|87252.3|87214|46
1632127030000|2021-09-20 08:37:10|87252.8|87227.8|87253.6|87228.6|87266.5|87232.1|87252.1|87214.9|48
1632127040000|2021-09-20 08:37:20|87253.5|87228.5|87249.6|87224.6|87254.1|87229.1|87249.6|87224.6|41
1632127050000|2021-09-20 08:37:30|87248.9|87223.9|87249.9|87224.9|87250.6|87225.6|87248.9|87223.9|25
1632127060000|2021-09-20 08:37:40|87249.5|87224.5|87245.6|87220.6|87249.8|87224.8|87243.9|87218.9|37
1632127070000|2021-09-20 08:37:50|87245.4|87220.4|87249.5|87224.5|87253.7|87228.7|87245.4|87220.4|44
1632127080000|2021-09-20 08:38:00|87250.3|87225.3|87249.2|87224.2|87250.3|87225.3|87247.4|87222.4|39
1632127090000|2021-09-20 08:38:10|87249.3|87224.3|87250.4|87225.4|87250.7|87225.7|87248.6|87223.6|28
1632127100000|2021-09-20 08:38:20|87250.3|87225.3|87245.8|87220.8|87267.7|87228.7|87245.6|87217.7|37
1632127110000|2021-09-20 08:38:30|87245.5|87220.5|87239.9|87214.9|87245.5|87220.5|87239.1|87214.1|43
1632127120000|2021-09-20 08:38:40|87239.7|87214.7|87237.9|87212.9|87241.8|87216.8|87237.6|87212.6|44
1632127130000|2021-09-20 08:38:50|87238|87213|87234.8|87209.8|87238.3|87213.3|87233.8|87208.8|47
1632127140000|2021-09-20 08:39:00|87235.1|87210.1|87234.7|87209.7|87236.1|87211.1|87234.3|87209.3|43
1632127150000|2021-09-20 08:39:10|87235.1|87210.1|87233.9|87208.9|87247.5|87214.4|87233.9|87197.3|51
1632127160000|2021-09-20 08:39:20|87234|87209|87234.5|87209.5|87234.7|87209.7|87231.5|87206.5|45
1632127170000|2021-09-20 08:39:30|87233.6|87208.6|87238.9|87188.9|87243.1|87209.8|87229|87188.7|49
1632127180000|2021-09-20 08:39:40|87238.6|87188.6|87230|87180|87238.6|87197.5|87216.2|87178.3|44
1632127190000|2021-09-20 08:39:50|87217.7|87192.7|87218.4|87193.4|87228.1|87194.1|87214.2|87176.4|45
1632127200000|2021-09-20 08:40:00|87218.6|87193.6|87220.1|87195.1|87222.4|87197.4|87216|87191|46
1632127210000|2021-09-20 08:40:10|87232.8|87182.8|87223.9|87198.9|87234.9|87198.9|87219.7|87181.3|43
1632127220000|2021-09-20 08:40:20|87224.1|87199.1|87225.4|87200.4|87226.7|87201.7|87224.1|87199.1|56
1632127230000|2021-09-20 08:40:30|87225.8|87200.8|87216.1|87191.1|87236.3|87202.4|87215.6|87184.4|41
1632127240000|2021-09-20 08:40:40|87215.3|87190.3|87229.7|87204.7|87241.4|87204.8|87214.2|87189.2|57
1632127250000|2021-09-20 08:40:50|87229.6|87204.6|87226.9|87201.9|87229.6|87204.6|87225.4|87200.4|47
1632127260000|2021-09-20 08:41:00|87227.4|87202.4|87229.1|87204.1|87231.6|87206.6|87227.3|87202.3|46
1632127270000|2021-09-20 08:41:10|87229.3|87204.3|87231.8|87206.8|87232.8|87207.8|87229.3|87204.3|46
1632127280000|2021-09-20 08:41:20|87231.7|87206.7|87233.6|87208.6|87234.2|87209.2|87229.9|87204.9|47
1632127290000|2021-09-20 08:41:30|87233.7|87208.7|87233.1|87208.1|87246.1|87209.6|87230.9|87195.3|49
1632127300000|2021-09-20 08:41:40|87232.8|87207.8|87234.2|87209.2|87236.2|87211.2|87231.8|87206.8|41
1632127310000|2021-09-20 08:41:50|87234.4|87209.4|87234.9|87209.9|87245.3|87210.1|87231.6|87194.5|39
1632127320000|2021-09-20 08:42:00|87234.6|87209.6|87230.6|87205.6|87248|87210.2|87230|87192.9|54
1632127330000|2021-09-20 08:42:10|87243|87193|87244.5|87194.5|87245.4|87195.4|87243|87193|25
1632127340000|2021-09-20 08:42:20|87244.7|87194.7|87252|87202|87252|87210.5|87234.2|87194.7|43
1632127350000|2021-09-20 08:42:30|87252.4|87202.4|87258.1|87208.1|87259.3|87217.8|87240.8|87199.5|54
1632127360000|2021-09-20 08:42:40|87245.8|87220.8|87246.1|87221.1|87247.7|87222.7|87244.9|87219.9|32
1632127370000|2021-09-20 08:42:50|87246|87221|87261.1|87211.1|87261.8|87221.2|87245.4|87209.6|32
1632127380000|2021-09-20 08:43:00|87260.9|87210.9|87262.5|87212.5|87263.6|87225.8|87250.4|87209.8|39
1632127390000|2021-09-20 08:43:10|87262.3|87212.3|87264.7|87214.7|87265.5|87226.3|87251|87212|46
1632127400000|2021-09-20 08:43:20|87264.6|87214.6|87253.7|87228.7|87265.3|87228.8|87251.9|87214.6|28
1632127410000|2021-09-20 08:43:30|87253.1|87228.1|87267.1|87217.1|87267.6|87230.2|87252.7|87217.1|33
1632127420000|2021-09-20 08:43:40|87267|87217|87270.2|87220.2|87272.5|87235.4|87250.3|87213.4|47
1632127430000|2021-09-20 08:43:50|87270.1|87220.1|87270.8|87220.8|87270.8|87220.8|87268.8|87218.8|40
1632127440000|2021-09-20 08:44:00|87271.4|87221.4|87258.5|87233.5|87272.5|87236|87256.7|87219.8|41
1632127450000|2021-09-20 08:44:10|87258.3|87233.3|87271.5|87221.5|87272.9|87233.4|87257.2|87219.8|34
1632127460000|2021-09-20 08:44:20|87270.9|87220.9|87276.4|87226.4|87279.8|87238.4|87261.7|87220.3|48
1632127470000|2021-09-20 08:44:30|87277.2|87227.2|87248.1|87223.1|87277.2|87233.9|87248.1|87220.6|42
1632127480000|2021-09-20 08:44:40|87247.9|87222.9|87261.2|87211.2|87262.8|87223.2|87247.8|87209|44
1632127490000|2021-09-20 08:44:50|87261.5|87211.5|87254.7|87204.7|87262.2|87226.7|87238.4|87200.9|45
1632127500000|2021-09-20 08:45:00|87254.2|87204.2|87245.5|87220.5|87256.8|87222.6|87242.8|87204.2|51
1632127510000|2021-09-20 08:45:10|87245.8|87220.8|87242.7|87217.7|87255.9|87221.3|87239.5|87203.4|49
1632127520000|2021-09-20 08:45:20|87242.4|87217.4|87250.5|87225.5|87255.4|87226|87242.2|87204.1|50
1632127530000|2021-09-20 08:45:30|87251|87226|87265.6|87215.6|87266.5|87229.7|87250.9|87213|54
1632127540000|2021-09-20 08:45:40|87265.2|87215.2|87266.4|87216.4|87266.8|87216.8|87264.9|87214.9|41
1632127550000|2021-09-20 08:45:50|87266.1|87216.1|87265.2|87215.2|87266.2|87216.2|87264.4|87214.4|33
1632127560000|2021-09-20 08:46:00|87265.3|87215.3|87254.5|87229.5|87266.5|87231|87252.7|87215.3|36
1632127570000|2021-09-20 08:46:10|87254.9|87229.9|87252.6|87227.6|87255.6|87230.6|87252.2|87227.2|35
1632127580000|2021-09-20 08:46:20|87252.7|87227.7|87254.8|87229.8|87256.2|87231.2|87252.1|87227.1|33
1632127590000|2021-09-20 08:46:30|87255.1|87230.1|87261.4|87236.4|87273.1|87236.4|87254.8|87221.1|30
1632127600000|2021-09-20 08:46:40|87259.9|87234.9|87258.7|87233.7|87272|87234.9|87256.6|87220.5|46
1632127610000|2021-09-20 08:46:50|87258.5|87233.5|87277.5|87227.5|87278.5|87240.9|87258.1|87225.9|41
1632127620000|2021-09-20 08:47:00|87277.2|87227.2|87285.6|87260.6|87292.5|87261.4|87277.2|87227.2|58
1632127630000|2021-09-20 08:47:10|87285.4|87260.4|87278.6|87253.6|87295.4|87263.4|87277.9|87244.8|53
1632127640000|2021-09-20 08:47:20|87278.2|87253.2|87273|87248|87285.4|87253.2|87271.6|87233.7|48
1632127650000|2021-09-20 08:47:30|87272.8|87247.8|87271.3|87246.3|87272.8|87247.8|87269.7|87244.7|38
1632127660000|2021-09-20 08:47:40|87271.2|87246.2|87286.9|87236.9|87288.1|87252.4|87270.5|87236.9|34
1632127670000|2021-09-20 08:47:50|87274.3|87249.3|87279.6|87254.6|87279.6|87254.6|87273.5|87248.5|39
1632127680000|2021-09-20 08:48:00|87276.1|87251.1|87276.1|87251.1|87288.2|87251.8|87271|87233.8|45
1632127690000|2021-09-20 08:48:10|87276.4|87251.4|87279.4|87254.4|87279.4|87254.4|87275.5|87250.5|38
1632127700000|2021-09-20 08:48:20|87277.9|87252.9|87276.9|87251.9|87286.3|87252.9|87272|87234.3|49
1632127710000|2021-09-20 08:48:30|87276.8|87251.8|87275.5|87250.5|87287.4|87252.8|87274.4|87236.8|43
1632127720000|2021-09-20 08:48:40|87275.9|87250.9|87276.3|87251.3|87277.6|87252.6|87275.8|87250.8|29
1632127730000|2021-09-20 08:48:50|87276.6|87251.6|87283.2|87258.2|87293|87258.4|87275.4|87242|48
1632127740000|2021-09-20 08:49:00|87282.7|87257.7|87277.5|87252.5|87292.7|87258.2|87277|87242.2|50
1632127750000|2021-09-20 08:49:10|87277.9|87252.9|87276.7|87251.7|87278.1|87253.1|87275.1|87250.1|34
1632127760000|2021-09-20 08:49:20|87276.5|87251.5|87276.4|87251.4|87276.8|87251.8|87276.1|87251.1|22
1632127770000|2021-09-20 08:49:30|87276.3|87251.3|87272.2|87247.2|87285.9|87251.4|87272.1|87234.5|29
1632127780000|2021-09-20 08:49:40|87272|87247|87272.7|87247.7|87285.4|87248.7|87271|87233.2|41
1632127790000|2021-09-20 08:49:50|87272.8|87247.8|87272.5|87247.5|87272.8|87247.8|87271.6|87246.6|30
1632127800000|2021-09-20 08:50:00|87272.2|87247.2|87267.5|87242.5|87281.9|87247.2|87264.8|87227.2|47
1632127810000|2021-09-20 08:50:10|87267.2|87242.2|87268.2|87243.2|87270.2|87245.2|87266.4|87241.4|46
1632127820000|2021-09-20 08:50:20|87268.1|87243.1|87273.3|87248.3|87273.3|87248.3|87267.6|87242.6|42
1632127830000|2021-09-20 08:50:30|87274.7|87249.7|87303.5|87278.5|87305.7|87280.7|87274.7|87244.1|61
1632127840000|2021-09-20 08:50:40|87303.2|87278.2|87295.4|87270.4|87303.6|87278.6|87292.6|87267.6|56
1632127850000|2021-09-20 08:50:50|87295.9|87270.9|87303.5|87278.5|87303.5|87278.5|87295.9|87270.9|49
1632127860000|2021-09-20 08:51:00|87302.4|87277.4|87322.8|87297.8|87325.4|87300.4|87301|87276|56
1632127870000|2021-09-20 08:51:10|87323.4|87298.4|87334|87309|87334|87309|87323.4|87298.4|50
1632127880000|2021-09-20 08:51:20|87335.5|87310.5|87336.9|87286.9|87338.1|87313.1|87323.9|87286.9|61
1632127890000|2021-09-20 08:51:30|87334.1|87284.1|87317.3|87292.3|87334.1|87293.9|87317.3|87277.4|59
1632127900000|2021-09-20 08:51:40|87316.9|87291.9|87324.4|87274.4|87329|87291.9|87310|87271.5|54
1632127910000|2021-09-20 08:51:50|87323.7|87273.7|87317.9|87267.9|87323.7|87284.4|87305.7|87267.2|48
1632127920000|2021-09-20 08:52:00|87317.3|87267.3|87319.4|87269.4|87320.1|87281|87305|87265.8|47
1632127930000|2021-09-20 08:52:10|87319.8|87269.8|87309.8|87284.8|87323.8|87285.4|87308.4|87269.8|48
1632127940000|2021-09-20 08:52:20|87309.7|87284.7|87317.4|87267.4|87322|87292.7|87309.1|87267.4|55
1632127950000|2021-09-20 08:52:30|87315.5|87265.5|87296.4|87271.4|87315.5|87271.4|87290.5|87249.6|55
1632127960000|2021-09-20 08:52:40|87299.6|87274.6|87298.3|87273.3|87299.6|87274.6|87295.7|87270.7|44
1632127970000|2021-09-20 08:52:50|87299.4|87274.4|87305.1|87280.1|87305.5|87280.5|87298.2|87273.2|48
1632127980000|2021-09-20 08:53:00|87316.6|87266.6|87307.8|87282.8|87317.6|87282.8|87303.3|87266.6|43
1632127990000|2021-09-20 08:53:10|87307.9|87282.9|87306.6|87281.6|87310.1|87285.1|87305.4|87280.4|49
1632128000000|2021-09-20 08:53:20|87306.4|87281.4|87322.3|87297.3|87334.1|87297.3|87306|87280.2|49
1632128010000|2021-09-20 08:53:30|87322|87297|87326.3|87276.3|87331.5|87298.3|87313.4|87275.4|60
1632128020000|2021-09-20 08:53:40|87326.5|87276.5|87307.8|87282.8|87328.1|87290.4|87306.4|87270.9|57
1632128030000|2021-09-20 08:53:50|87308.3|87283.3|87311.9|87286.9|87311.9|87286.9|87307.5|87282.5|53
1632128040000|2021-09-20 08:54:00|87312.3|87287.3|87311.7|87286.7|87313|87288|87309.9|87284.9|37
1632128050000|2021-09-20 08:54:10|87311.6|87286.6|87308.8|87283.8|87322.7|87286.7|87308.3|87270.1|40
1632128060000|2021-09-20 08:54:20|87308.9|87283.9|87321.7|87271.7|87323|87285.9|87306.3|87269|43
1632128070000|2021-09-20 08:54:30|87321.9|87271.9|87308.8|87283.8|87321.9|87285.9|87308.6|87271.9|39
1632128080000|2021-09-20 08:54:40|87308.5|87283.5|87307.2|87282.2|87325.1|87287.4|87306.3|87269.1|39
1632128090000|2021-09-20 08:54:50|87307.3|87282.3|87326.9|87276.9|87327.3|87290|87305.2|87269.2|52
1632128100000|2021-09-20 08:55:00|87326.8|87276.8|87313|87288|87327.2|87288.7|87311.3|87276|49
1632128110000|2021-09-20 08:55:10|87312|87287|87303|87278|87324.5|87288|87302.7|87266.4|53
1632128120000|2021-09-20 08:55:20|87303.3|87278.3|87304|87279|87304|87279|87303.1|87278.1|28
1632128130000|2021-09-20 08:55:30|87304.3|87279.3|87321.7|87271.7|87321.7|87283.7|87304.2|87268.1|55
1632128140000|2021-09-20 08:55:40|87321.3|87271.3|87306.9|87281.9|87321.3|87284|87303|87271.3|43
1632128150000|2021-09-20 08:55:50|87307.4|87282.4|87310.2|87285.2|87311|87286|87306.9|87281.9|45
1632128160000|2021-09-20 08:56:00|87310.3|87285.3|87306|87281|87319.4|87285.9|87304.8|87269.4|43
1632128170000|2021-09-20 08:56:10|87306.1|87281.1|87316.9|87291.9|87317.4|87292.4|87306.1|87281.1|57
1632128180000|2021-09-20 08:56:20|87316.3|87291.3|87326.3|87301.3|87329.5|87304.5|87316.3|87291.3|56
1632128190000|2021-09-20 08:56:30|87326.1|87301.1|87331.6|87306.6|87331.7|87306.7|87326.1|87301.1|52
1632128200000|2021-09-20 08:56:40|87331.2|87306.2|87328.1|87303.1|87332.9|87307.9|87327.6|87302.6|50
1632128210000|2021-09-20 08:56:50|87327.9|87302.9|87339.7|87289.7|87339.7|87303.5|87325.4|87287.2|45
1632128220000|2021-09-20 08:57:00|87339.2|87289.2|87326.1|87301.1|87339.5|87302.1|87325.2|87287.1|49
1632128230000|2021-09-20 08:57:10|87325.6|87300.6|87352.2|87302.2|87352.7|87314.9|87325.6|87290|49
1632128240000|2021-09-20 08:57:20|87353.1|87303.1|87344.3|87319.3|87354.1|87319.3|87341.5|87302.6|57
1632128250000|2021-09-20 08:57:30|87344.2|87319.2|87343.1|87318.1|87364.5|87329.3|87342.2|87305.9|56
1632128260000|2021-09-20 08:57:40|87343.5|87318.5|87353.2|87328.2|87358.9|87328.2|87343|87304.9|48
1632128270000|2021-09-20 08:57:50|87354.8|87329.8|87361.7|87336.7|87371|87338.2|87354.8|87321|46
1632128280000|2021-09-20 08:58:00|87361.8|87336.8|87357.3|87332.3|87373.3|87337.9|87355.7|87320.8|43
1632128290000|2021-09-20 08:58:10|87357.2|87332.2|87331.1|87306.1|87359.7|87332.2|87330|87293.9|53
1632128300000|2021-09-20 08:58:20|87331.9|87306.9|87321.5|87296.5|87335|87306.9|87320.6|87282.1|45
1632128310000|2021-09-20 08:58:30|87320.7|87295.7|87315.3|87290.3|87321.8|87296.8|87314.8|87289.8|35
1632128320000|2021-09-20 08:58:40|87315|87290|87314.8|87289.8|87316.5|87291.5|87314.8|87289.8|30
1632128330000|2021-09-20 08:58:50|87314.9|87289.9|87327.3|87277.3|87327.3|87290|87312|87275.1|48
1632128340000|2021-09-20 08:59:00|87327.4|87277.4|87349.1|87299.1|87349.1|87311.6|87314.6|87277.4|56
1632128350000|2021-09-20 08:59:10|87349|87299|87343.7|87318.7|87349|87319.3|87336.5|87299|49
1632128360000|2021-09-20 08:59:20|87342.2|87317.2|87334.8|87309.8|87349.1|87318.5|87334.5|87298|51
1632128370000|2021-09-20 08:59:30|87334.7|87309.7|87333.6|87308.6|87334.7|87309.7|87332.3|87307.3|43
1632128380000|2021-09-20 08:59:40|87333.9|87308.9|87339.9|87289.9|87345.9|87313.4|87325.5|87288.9|62
1632128390000|2021-09-20 08:59:50|87328.7|87303.7|87326.6|87301.6|87330.9|87305.9|87324.5|87299.5|46
1632128400000|2021-09-20 09:00:00|87326.2|87301.2|87340.6|87315.6|87352.2|87319.7|87324.8|87299.8|65
1632128410000|2021-09-20 09:00:10|87340.5|87315.5|87343|87318|87345.6|87320.6|87340.2|87315.2|48
1632128420000|2021-09-20 09:00:20|87343.3|87318.3|87346.5|87321.5|87348|87323|87342.2|87317.2|44
1632128430000|2021-09-20 09:00:30|87346.6|87321.6|87346.2|87321.2|87347.5|87322.5|87344.8|87319.8|46
1632128440000|2021-09-20 09:00:40|87346.3|87321.3|87342|87317|87348|87323|87341.3|87316.3|47
1632128450000|2021-09-20 09:00:50|87341.9|87316.9|87337|87312|87342.7|87317.7|87335.3|87310.3|46
1632128460000|2021-09-20 09:01:00|87336.8|87311.8|87347.6|87297.6|87349.6|87312.2|87333.6|87297.3|46
1632128470000|2021-09-20 09:01:10|87347.2|87297.2|87334.5|87309.5|87349.5|87311.4|87334|87296.8|44
1632128480000|2021-09-20 09:01:20|87334.4|87309.4|87328.9|87303.9|87340.6|87309.8|87326.5|87288.8|62
1632128490000|2021-09-20 09:01:30|87328.3|87303.3|87333.4|87308.4|87343.4|87308.4|87325.6|87293.4|58
1632128500000|2021-09-20 09:01:40|87332.3|87307.3|87328.5|87303.5|87344.3|87307.3|87328.5|87292.5|43
1632128510000|2021-09-20 09:01:50|87328.3|87303.3|87328.9|87303.9|87329|87304|87326.9|87301.9|44
1632128520000|2021-09-20 09:02:00|87329.3|87304.3|87333.1|87308.1|87343.7|87308.4|87326.4|87293|46
1632128530000|2021-09-20 09:02:10|87333|87308|87347.9|87297.9|87351.8|87313.4|87331.2|87297.9|47
1632128540000|2021-09-20 09:02:20|87348.2|87298.2|87334.7|87309.7|87348.2|87310.4|87328.9|87292|56
1632128550000|2021-09-20 09:02:30|87333.6|87308.6|87345.7|87295.7|87345.8|87309.9|87332|87294.2|43
1632128560000|2021-09-20 09:02:40|87345.4|87295.4|87325.1|87300.1|87345.8|87307|87324.2|87293.2|33
1632128570000|2021-09-20 09:02:50|87324.9|87299.9|87329|87279|87341.2|87304|87324.2|87277.5|53
1632128580000|2021-09-20 09:03:00|87328.9|87278.9|87317.6|87292.6|87329|87292.6|87313.9|87277.5|43
1632128590000|2021-09-20 09:03:10|87318.3|87293.3|87315.7|87290.7|87318.3|87293.3|87315|87290|39
1632128600000|2021-09-20 09:03:20|87316.2|87291.2|87321.6|87296.6|87321.6|87296.6|87315.8|87290.8|49
1632128610000|2021-09-20 09:03:30|87321.9|87296.9|87322.2|87297.2|87340|87301|87321.1|87285.1|39
1632128620000|2021-09-20 09:03:40|87322.3|87297.3|87342.3|87292.3|87342.4|87303.5|87322.3|87284.7|48
1632128630000|2021-09-20 09:03:50|87341.7|87291.7|87339.2|87289.2|87341.7|87307.3|87327.1|87289.2|52
1632128640000|2021-09-20 09:04:00|87339.1|87289.1|87331.5|87306.5|87342.7|87307.8|87326.5|87288.7|51
1632128650000|2021-09-20 09:04:10|87331.3|87306.3|87347.3|87322.3|87352.3|87323.2|87331.3|87294.9|51
1632128660000|2021-09-20 09:04:20|87346.9|87321.9|87345.7|87320.7|87347|87322|87344.8|87319.8|39
1632128670000|2021-09-20 09:04:30|87345.8|87320.8|87350|87325|87350|87325|87344.4|87319.4|37
1632128680000|2021-09-20 09:04:40|87350.1|87325.1|87353.9|87328.9|87354.2|87329.2|87349.5|87324.5|41
1632128690000|2021-09-20 09:04:50|87353.7|87328.7|87372.2|87347.2|87387.7|87349.2|87353.5|87328.5|57
1632128700000|2021-09-20 09:05:00|87371.9|87346.9|87359.1|87334.1|87385|87346.9|87358|87321.7|48
1632128710000|2021-09-20 09:05:10|87359.8|87334.8|87371|87321|87372.6|87336.4|87356.4|87318.9|43
1632128720000|2021-09-20 09:05:20|87369.7|87319.7|87361.1|87311.1|87371.4|87321.4|87361.1|87311.1|50
1632128730000|2021-09-20 09:05:30|87361.3|87311.3|87368.2|87318.2|87371.7|87328.9|87351.8|87311.3|50
1632128740000|2021-09-20 09:05:40|87369|87319|87359.8|87309.8|87369|87329.7|87352.3|87307.2|44
1632128750000|2021-09-20 09:05:50|87360.8|87310.8|87356.2|87306.2|87361|87311|87353.3|87303.3|54
1632128760000|2021-09-20 09:06:00|87356.3|87306.3|87358|87308|87358.4|87308.4|87356|87306|24
1632128770000|2021-09-20 09:06:10|87358.3|87308.3|87362.7|87312.7|87362.7|87312.7|87357.1|87307.1|42
1632128780000|2021-09-20 09:06:20|87362.2|87312.2|87356.4|87306.4|87373.9|87335|87341.6|87304|46
1632128790000|2021-09-20 09:06:30|87355.9|87305.9|87343.6|87318.6|87357.2|87320.5|87340.9|87305.8|38
1632128800000|2021-09-20 09:06:40|87343.8|87318.8|87339.9|87314.9|87353.6|87318.8|87339.3|87301.9|38
1632128810000|2021-09-20 09:06:50|87340.9|87315.9|87355|87305|87355.6|87317.1|87339.9|87304.2|31
1632128820000|2021-09-20 09:07:00|87354.7|87304.7|87342.4|87317.4|87355.3|87317.6|87341.8|87304.4|29
1632128830000|2021-09-20 09:07:10|87341.9|87316.9|87350|87300|87356.8|87316.9|87341.9|87298.7|40
1632128840000|2021-09-20 09:07:20|87351|87301|87336.9|87311.9|87351.4|87312.5|87335.4|87296.5|48
1632128850000|2021-09-20 09:07:30|87337.7|87312.7|87338.5|87313.5|87340.8|87315.8|87336.6|87311.6|43
1632128860000|2021-09-20 09:07:40|87336.8|87311.8|87334.5|87309.5|87348.1|87312.5|87333.7|87295.7|46
1632128870000|2021-09-20 09:07:50|87331.3|87306.3|87334.3|87309.3|87336|87311|87331.3|87306.3|43
1632128880000|2021-09-20 09:08:00|87334.6|87309.6|87333.8|87308.8|87347.9|87310.7|87332.3|87296.4|35
1632128890000|2021-09-20 09:08:10|87333.5|87308.5|87328.6|87303.6|87334.8|87309.8|87328.1|87303.1|40
1632128900000|2021-09-20 09:08:20|87329.6|87304.6|87324.3|87299.3|87329.9|87304.9|87322.8|87297.8|46
1632128910000|2021-09-20 09:08:30|87324.8|87299.8|87321.4|87296.4|87325.3|87300.3|87321.4|87296.4|42
1632128920000|2021-09-20 09:08:40|87321.1|87296.1|87319.8|87294.8|87335.7|87302.6|87319.1|87281.3|39
1632128930000|2021-09-20 09:08:50|87319.5|87294.5|87319.9|87294.9|87323.8|87298.8|87316.6|87291.6|37
1632128940000|2021-09-20 09:09:00|87318|87293|87315.7|87290.7|87318.7|87293.7|87313.6|87288.6|39
1632128950000|2021-09-20 09:09:10|87315.1|87290.1|87316.6|87291.6|87318.6|87293.6|87314.7|87289.7|41
1632128960000|2021-09-20 09:09:20|87317.1|87292.1|87318.6|87293.6|87318.6|87293.6|87313|87288|47
1632128970000|2021-09-20 09:09:30|87317.9|87292.9|87317.8|87292.8|87320.2|87295.2|87316.3|87291.3|30
1632128980000|2021-09-20 09:09:40|87320.7|87295.7|87325.4|87300.4|87326.1|87301.1|87317.7|87292.7|42
1632128990000|2021-09-20 09:09:50|87325.7|87300.7|87333.6|87308.6|87334.2|87309.2|87325.5|87300.5|50
1632129000000|2021-09-20 09:10:00|87333|87308|87345.9|87295.9|87346.1|87308.6|87327.3|87290.4|52
1632129010000|2021-09-20 09:10:10|87345.7|87295.7|87345.5|87295.5|87347.4|87297.4|87344.6|87294.6|34
1632129020000|2021-09-20 09:10:20|87344.9|87294.9|87344.7|87294.7|87345.9|87295.9|87344.3|87294.3|34
1632129030000|2021-09-20 09:10:30|87344.6|87294.6|87348.1|87298.1|87348.4|87310.8|87331.5|87294.6|39
1632129040000|2021-09-20 09:10:40|87348.7|87298.7|87336.3|87311.3|87348.7|87314.1|87336.3|87297.1|28
1632129050000|2021-09-20 09:10:50|87338.6|87313.6|87349.8|87324.8|87350.3|87325.3|87335|87310|49
1632129060000|2021-09-20 09:11:00|87349.7|87324.7|87347.7|87322.7|87350.4|87325.4|87347.7|87322.7|40
1632129070000|2021-09-20 09:11:10|87347.2|87322.2|87345.2|87320.2|87347.2|87322.2|87344.5|87319.5|42
1632129080000|2021-09-20 09:11:20|87345.5|87320.5|87347.1|87322.1|87349.3|87324.3|87345|87320|51
1632129090000|2021-09-20 09:11:30|87347|87322|87350.2|87325.2|87351.7|87326.7|87346.8|87321.8|43
1632129100000|2021-09-20 09:11:40|87349.7|87324.7|87347.4|87322.4|87351.9|87326.9|87347.4|87322.4|44
1632129110000|2021-09-20 09:11:50|87348.5|87323.5|87345.9|87320.9|87348.6|87323.6|87343.7|87318.7|29
1632129120000|2021-09-20 09:12:00|87345.8|87320.8|87335.8|87310.8|87346.6|87321.6|87331.5|87306.5|48
1632129130000|2021-09-20 09:12:10|87337|87312|87334.6|87309.6|87337.1|87312.1|87334.6|87309.6|28
1632129140000|2021-09-20 09:12:20|87335.1|87310.1|87334.4|87309.4|87335.7|87310.7|87334.1|87309.1|42
1632129150000|2021-09-20 09:12:30|87334.2|87309.2|87334.6|87309.6|87338.1|87313.1|87333.2|87308.2|48
1632129160000|2021-09-20 09:12:40|87334.1|87309.1|87329.4|87304.4|87335.1|87310.1|87329.3|87304.3|34
1632129170000|2021-09-20 09:12:50|87329.9|87304.9|87330.9|87305.9|87332.4|87307.4|87329|87304|35
1632129180000|2021-09-20 09:13:00|87331.1|87306.1|87332.8|87307.8|87335.8|87310.8|87330.7|87305.7|41
1632129190000|2021-09-20 09:13:10|87332.3|87307.3|87323.3|87298.3|87333.1|87308.1|87323.3|87298.3|38
1632129200000|2021-09-20 09:13:20|87322.9|87297.9|87323.5|87298.5|87325|87300|87322.3|87297.3|36
1632129210000|2021-09-20 09:13:30|87323.4|87298.4|87322.7|87297.7|87323.9|87298.9|87321.3|87296.3|32
1632129220000|2021-09-20 09:13:40|87321.9|87296.9|87323.8|87298.8|87323.8|87298.8|87321.9|87296.9|30
1632129230000|2021-09-20 09:13:50|87323.9|87298.9|87322.3|87297.3|87323.9|87298.9|87322.3|87297.3|16
1632129240000|2021-09-20 09:14:00|87322.4|87297.4|87323.8|87298.8|87325.6|87300.6|87322|87297|34
1632129250000|2021-09-20 09:14:10|87323.9|87298.9|87322.3|87297.3|87324.3|87299.3|87322.3|87297.3|39
1632129260000|2021-09-20 09:14:20|87322.1|87297.1|87323|87298|87324.5|87299.5|87321.8|87296.8|43
1632129270000|2021-09-20 09:14:30|87322.7|87297.7|87323.3|87298.3|87324.2|87299.2|87321.5|87296.5|31
1632129280000|2021-09-20 09:14:40|87323.2|87298.2|87321.9|87296.9|87323.8|87298.8|87321.6|87296.6|25
1632129290000|2021-09-20 09:14:50|87322|87297|87325.9|87300.9|87336.7|87301.8|87321.3|87284.1|24
1632129300000|2021-09-20 09:15:00|87326|87301|87326.2|87301.2|87326.7|87301.7|87325.3|87300.3|34
1632129310000|2021-09-20 09:15:10|87326.3|87301.3|87332.6|87307.6|87333.3|87308.3|87326.3|87301.3|43
1632129320000|2021-09-20 09:15:20|87332.4|87307.4|87331.9|87306.9|87345.4|87307.5|87328.7|87294.8|42
1632129330000|2021-09-20 09:15:30|87331.4|87306.4|87331.2|87306.2|87333.4|87308.4|87330|87305|25
1632129340000|2021-09-20 09:15:40|87331.3|87306.3|87336.5|87311.5|87340.3|87315.3|87331.3|87306.3|39
1632129350000|2021-09-20 09:15:50|87334.7|87309.7|87333.6|87308.6|87335.4|87310.4|87332.7|87307.7|24
1632129360000|2021-09-20 09:16:00|87333.8|87308.8|87330.1|87305.1|87334.9|87309.9|87329.2|87304.2|33
1632129370000|2021-09-20 09:16:10|87329.9|87304.9|87329.2|87304.2|87331.1|87306.1|87328.1|87303.1|38
1632129380000|2021-09-20 09:16:20|87329|87304|87324.3|87299.3|87329.5|87304.5|87321.3|87296.3|35
1632129390000|2021-09-20 09:16:30|87323.8|87298.8|87334.5|87309.5|87334.8|87309.8|87323.4|87298.4|38
1632129400000|2021-09-20 09:16:40|87334.9|87309.9|87336.9|87311.9|87337.2|87312.2|87334.1|87309.1|36
1632129410000|2021-09-20 09:16:50|87337.2|87312.2|87332.4|87307.4|87337.5|87312.5|87332.3|87307.3|42
1632129420000|2021-09-20 09:17:00|87332|87307|87329.5|87304.5|87333.1|87308.1|87328.8|87303.8|43
1632129430000|2021-09-20 09:17:10|87330.2|87305.2|87327.9|87302.9|87330.2|87305.2|87327.8|87302.8|25
1632129440000|2021-09-20 09:17:20|87328.1|87303.1|87324.4|87299.4|87336.9|87303.1|87321.4|87284.8|35
1632129450000|2021-09-20 09:17:30|87324.1|87299.1|87327.9|87302.9|87328.6|87303.6|87323.3|87298.3|39
1632129460000|2021-09-20 09:17:40|87327.7|87302.7|87327.3|87302.3|87327.8|87302.8|87326.3|87301.3|40
1632129470000|2021-09-20 09:17:50|87327.6|87302.6|87324.3|87299.3|87327.6|87302.6|87322.9|87297.9|27
1632129480000|2021-09-20 09:18:00|87324.4|87299.4|87322.3|87297.3|87324.4|87299.4|87321.3|87296.3|29
1632129490000|2021-09-20 09:18:10|87321.7|87296.7|87326.1|87301.1|87338.9|87302.4|87321.3|87288.9|41
1632129500000|2021-09-20 09:18:20|87326.2|87301.2|87324.2|87299.2|87326.2|87301.2|87324.1|87299.1|37
1632129510000|2021-09-20 09:18:30|87324.5|87299.5|87328.8|87303.8|87328.8|87303.8|87324.5|87299.5|37
1632129520000|2021-09-20 09:18:40|87329.4|87304.4|87337.9|87312.9|87338.5|87313.5|87326.7|87301.7|45
1632129530000|2021-09-20 09:18:50|87338.5|87313.5|87340.3|87315.3|87356.8|87320.8|87331.3|87295.8|61
1632129540000|2021-09-20 09:19:00|87341.2|87316.2|87341.7|87316.7|87345.8|87320.8|87340.2|87315.2|53
1632129550000|2021-09-20 09:19:10|87341.8|87316.8|87339.1|87314.1|87352|87318.1|87335.1|87294.8|53
1632129560000|2021-09-20 09:19:20|87339|87314|87346.7|87296.7|87347.3|87315.2|87333.5|87296|39
1632129570000|2021-09-20 09:19:30|87346.9|87296.9|87332.7|87307.7|87346.9|87310.2|87332.1|87296.9|39
1632129580000|2021-09-20 09:19:40|87332.5|87307.5|87336.4|87311.4|87337.1|87312.1|87332|87307|36
1632129590000|2021-09-20 09:19:50|87335.2|87310.2|87341.1|87316.1|87342.5|87317.5|87334.1|87309.1|54
1632129600000|2021-09-20 09:20:00|87341.3|87316.3|87353.5|87303.5|87354.3|87316.5|87337.2|87303.4|50
1632129610000|2021-09-20 09:20:10|87353.7|87303.7|87343.2|87318.2|87353.7|87318.9|87340.3|87302.6|20
1632129620000|2021-09-20 09:20:20|87342.4|87317.4|87341.6|87316.6|87342.7|87317.7|87340.5|87315.5|24
1632129630000|2021-09-20 09:20:30|87342|87317|87347.6|87322.6|87349.4|87324.4|87341.7|87316.7|51
1632129640000|2021-09-20 09:20:40|87347.3|87322.3|87356.1|87306.1|87356.8|87322.3|87344|87305.9|31
1632129650000|2021-09-20 09:20:50|87356.8|87306.8|87341.6|87316.6|87356.8|87320.5|87341.1|87302.7|46
1632129660000|2021-09-20 09:21:00|87342.6|87317.6|87356.3|87306.3|87356.7|87318|87342.3|87305.1|37
1632129670000|2021-09-20 09:21:10|87356|87306|87356.4|87306.4|87356.4|87306.4|87354.4|87304.4|33
1632129680000|2021-09-20 09:21:20|87356.5|87306.5|87354.3|87304.3|87356.5|87306.5|87352.3|87302.3|35
1632129690000|2021-09-20 09:21:30|87354.4|87304.4|87344.1|87319.1|87357.3|87319.3|87340.1|87304.4|39
1632129700000|2021-09-20 09:21:40|87343.8|87318.8|87350.5|87325.5|87350.8|87325.8|87343.2|87318.2|46
1632129710000|2021-09-20 09:21:50|87350.6|87325.6|87349.7|87324.7|87350.9|87325.9|87348.9|87323.9|37
1632129720000|2021-09-20 09:22:00|87349.8|87324.8|87350.2|87325.2|87350.5|87325.5|87349.6|87324.6|34
1632129730000|2021-09-20 09:22:10|87349.9|87324.9|87351.8|87326.8|87352|87327|87349.5|87324.5|18
1632129740000|2021-09-20 09:22:20|87351.6|87326.6|87364.7|87314.7|87364.9|87327.1|87347.3|87313.5|38
1632129750000|2021-09-20 09:22:30|87364.9|87314.9|87354.6|87329.6|87369.6|87329.6|87352.3|87314.3|40
1632129760000|2021-09-20 09:22:40|87354.5|87329.5|87370.4|87320.4|87372.5|87330|87354|87312.9|51
1632129770000|2021-09-20 09:22:50|87371|87321|87385.8|87335.8|87387.4|87337.4|87371|87321|48
1632129780000|2021-09-20 09:23:00|87385.9|87335.9|87385.2|87335.2|87385.9|87335.9|87384.3|87334.3|21
1632129790000|2021-09-20 09:23:10|87385.3|87335.3|87385.2|87335.2|87385.4|87335.4|87384.5|87334.5|24
1632129800000|2021-09-20 09:23:20|87385.4|87335.4|87387.1|87337.1|87389.4|87339.4|87384.2|87334.2|38
1632129810000|2021-09-20 09:23:30|87387.2|87337.2|87386.3|87336.3|87387.4|87337.4|87382.8|87332.8|49
1632129820000|2021-09-20 09:23:40|87385.7|87335.7|87385.8|87335.8|87386.7|87336.7|87385.5|87335.5|31
1632129830000|2021-09-20 09:23:50|87386.9|87336.9|87381.1|87331.1|87387.1|87345.8|87368.4|87330.4|40
1632129840000|2021-09-20 09:24:00|87381.2|87331.2|87371.5|87346.5|87381.2|87346.5|87368|87331.1|30
1632129850000|2021-09-20 09:24:10|87371.3|87346.3|87368.1|87343.1|87371.3|87346.3|87367.6|87342.6|30
1632129860000|2021-09-20 09:24:20|87368.9|87343.9|87386.2|87336.2|87387.7|87347.5|87368.9|87333.4|45
1632129870000|2021-09-20 09:24:30|87386|87336|87388|87338|87388.9|87347.8|87371.9|87334.6|46
1632129880000|2021-09-20 09:24:40|87388.4|87338.4|87396.9|87346.9|87399.6|87349.6|87387.7|87337.7|44
1632129890000|2021-09-20 09:24:50|87396.6|87346.6|87384|87359|87398.1|87360.3|87382.6|87346.2|43
1632129900000|2021-09-20 09:25:00|87383|87358|87401.8|87351.8|87403.2|87365.3|87383|87347.3|57
1632129910000|2021-09-20 09:25:10|87402.2|87352.2|87401.3|87351.3|87403.5|87353.5|87401|87351|42
1632129920000|2021-09-20 09:25:20|87400.9|87350.9|87409.1|87359.1|87409.2|87371.5|87389.8|87350.6|57
1632129930000|2021-09-20 09:25:30|87408.7|87358.7|87409.9|87359.9|87409.9|87359.9|87406.7|87356.7|38
1632129940000|2021-09-20 09:25:40|87410|87360|87375.8|87350.8|87410.5|87360.5|87375.8|87343.6|47
1632129950000|2021-09-20 09:25:50|87374.4|87349.4|87377.8|87352.8|87390.7|87353|87371.8|87334.5|61
1632129960000|2021-09-20 09:26:00|87378.4|87353.4|87375.6|87350.6|87387.2|87354|87373.1|87334.9|55
1632129970000|2021-09-20 09:26:10|87374.9|87349.9|87388.2|87338.2|87388.2|87351.3|87373.7|87338|49
1632129980000|2021-09-20 09:26:20|87387.7|87337.7|87371.6|87346.6|87387.9|87347.7|87370.8|87334.5|50
1632129990000|2021-09-20 09:26:30|87371.5|87346.5|87365.9|87340.9|87380.4|87346.6|87359.5|87326.5|55
1632130000000|2021-09-20 09:26:40|87365.8|87340.8|87394.2|87344.2|87394.7|87350.1|87365.6|87332.6|60
1632130010000|2021-09-20 09:26:50|87394.4|87344.4|87394.2|87344.2|87395.9|87345.9|87392.7|87342.7|47
1632130020000|2021-09-20 09:27:00|87394.4|87344.4|87398.5|87348.5|87399.8|87349.8|87392|87342|40
1632130030000|2021-09-20 09:27:10|87399.2|87349.2|87403.1|87353.1|87403.3|87364.2|87387.4|87349.2|30
1632130040000|2021-09-20 09:27:20|87402.2|87352.2|87384.1|87359.1|87402.2|87363.5|87384.1|87351.7|46
1632130050000|2021-09-20 09:27:30|87385.5|87360.5|87399.1|87349.1|87399.6|87362.6|87385.1|87349.1|47
1632130060000|2021-09-20 09:27:40|87399.6|87349.6|87383.8|87358.8|87401.5|87361.4|87383.1|87345.8|35
1632130070000|2021-09-20 09:27:50|87384|87359|87400.2|87350.2|87403.5|87361.3|87384|87349.7|41
1632130080000|2021-09-20 09:28:00|87400.3|87350.3|87397.7|87347.7|87400.8|87350.8|87395.9|87345.9|45
1632130090000|2021-09-20 09:28:10|87398.2|87348.2|87397.1|87347.1|87398.9|87348.9|87396.1|87346.1|36
1632130100000|2021-09-20 09:28:20|87398|87348|87402.9|87352.9|87404|87365.1|87384.9|87348|46
1632130110000|2021-09-20 09:28:30|87402.6|87352.6|87405.9|87355.9|87406.8|87367|87391.3|87351.7|49
1632130120000|2021-09-20 09:28:40|87406.4|87356.4|87404.1|87379.1|87417.5|87380|87394.8|87356.4|53
1632130130000|2021-09-20 09:28:50|87403|87378|87405.7|87380.7|87406.7|87381.7|87401.7|87376.7|54
1632130140000|2021-09-20 09:29:00|87406.3|87381.3|87405.3|87380.3|87407.5|87382.5|87403.1|87378.1|44
1632130150000|2021-09-20 09:29:10|87405.4|87380.4|87417.9|87392.9|87429|87392.9|87403.1|87367.2|62
1632130160000|2021-09-20 09:29:20|87418.2|87393.2|87418.8|87393.8|87426.9|87395.4|87414.1|87375.2|49
1632130170000|2021-09-20 09:29:30|87417.3|87392.3|87416.2|87391.2|87418.3|87393.3|87415.3|87390.3|39
1632130180000|2021-09-20 09:29:40|87415.4|87390.4|87416.7|87391.7|87431.1|87392.4|87413.7|87378.2|55
1632130190000|2021-09-20 09:29:50|87417.5|87392.5|87437.2|87387.2|87437.2|87399.2|87417.3|87380.2|51
1632130200000|2021-09-20 09:30:00|87436.5|87386.5|87432.9|87382.9|87437|87399.7|87419.4|87381|59
1632130210000|2021-09-20 09:30:10|87432.2|87382.2|87413.3|87388.3|87432.5|87391|87411.9|87381|55
1632130220000|2021-09-20 09:30:20|87414.5|87389.5|87427.4|87377.4|87428.3|87391.3|87413.7|87376.1|53
1632130230000|2021-09-20 09:30:30|87427.8|87377.8|87414|87389|87427.8|87389.7|87411|87376.9|47
1632130240000|2021-09-20 09:30:40|87413.9|87388.9|87415.1|87390.1|87416|87391|87413|87388|46
1632130250000|2021-09-20 09:30:50|87415|87390|87423.5|87398.5|87438.2|87400.8|87414.9|87383.2|45
1632130260000|2021-09-20 09:31:00|87423.6|87398.6|87419.2|87394.2|87424.6|87399.6|87418.8|87393.8|39
1632130270000|2021-09-20 09:31:10|87431.1|87381.1|87417.3|87392.3|87432.3|87394.4|87415.9|87380|43
1632130280000|2021-09-20 09:31:20|87417.4|87392.4|87416.9|87391.9|87417.8|87392.8|87416.2|87391.2|31
1632130290000|2021-09-20 09:31:30|87417|87392|87412.6|87387.6|87417.5|87392.5|87410.3|87385.3|43
1632130300000|2021-09-20 09:31:40|87413.9|87388.9|87426.8|87376.8|87427.5|87388.9|87411.3|87374.8|40
1632130310000|2021-09-20 09:31:50|87426.9|87376.9|87414.4|87389.4|87427.4|87390.2|87411.5|87376.1|49
1632130320000|2021-09-20 09:32:00|87414.1|87389.1|87421.4|87371.4|87428.4|87393.1|87408.9|87371.4|60
1632130330000|2021-09-20 09:32:10|87417.7|87367.7|87393|87368|87418.2|87378.8|87385|87349.5|63
1632130340000|2021-09-20 09:32:20|87392.9|87367.9|87381.3|87356.3|87402.6|87368.8|87379.5|87342.7|64
1632130350000|2021-09-20 09:32:30|87381.2|87356.2|87379.5|87354.5|87392.6|87356.2|87376.9|87340.1|55
1632130360000|2021-09-20 09:32:40|87384.8|87359.8|87379.2|87354.2|87399.7|87361.2|87379.2|87341.9|42
1632130370000|2021-09-20 09:32:50|87380.1|87355.1|87390.6|87340.6|87397|87360|87380.1|87339.5|53
1632130380000|2021-09-20 09:33:00|87390.3|87340.3|87403.7|87353.7|87408.3|87358.3|87388.1|87338.1|55
1632130390000|2021-09-20 09:33:10|87404.9|87354.9|87404.8|87354.8|87405.6|87355.6|87403.9|87353.9|33
1632130400000|2021-09-20 09:33:20|87404.7|87354.7|87399.4|87349.4|87405.8|87355.8|87398|87348|48
1632130410000|2021-09-20 09:33:30|87396.5|87346.5|87388.1|87338.1|87396.5|87355.4|87372|87330.5|49
1632130420000|2021-09-20 09:33:40|87389.5|87339.5|87389.5|87339.5|87391.2|87341.2|87387.9|87337.9|34
1632130430000|2021-09-20 09:33:50|87389.7|87339.7|87379.3|87354.3|87393.2|87354.3|87378.5|87339.5|37
1632130440000|2021-09-20 09:34:00|87378.6|87353.6|87380.2|87355.2|87380.5|87355.5|87378.5|87353.5|34
1632130450000|2021-09-20 09:34:10|87380|87355|87396.1|87346.1|87397.7|87358.1|87380|87344.6|55
1632130460000|2021-09-20 09:34:20|87396|87346|87392.9|87367.9|87408.8|87371.6|87383.9|87344.7|48
1632130470000|2021-09-20 09:34:30|87392.7|87367.7|87389.1|87364.1|87403.4|87367.7|87386.8|87349.4|44
1632130480000|2021-09-20 09:34:40|87388.7|87363.7|87391|87366|87391.1|87366.1|87387.5|87362.5|29
1632130490000|2021-09-20 09:34:50|87391.3|87366.3|87386.8|87361.8|87398.6|87366.3|87384.4|87348.6|44
1632130500000|2021-09-20 09:35:00|87385.7|87360.7|87394.8|87369.8|87402.1|87369.8|87385.2|87351.2|45
1632130510000|2021-09-20 09:35:10|87395.7|87370.7|87400.2|87375.2|87400.5|87375.5|87395.4|87370.4|49
1632130520000|2021-09-20 09:35:20|87400.3|87375.3|87397.1|87372.1|87401.1|87376.1|87396.8|87371.8|32
1632130530000|2021-09-20 09:35:30|87397|87372|87396.2|87371.2|87397.5|87372.5|87395.9|87370.9|42
1632130540000|2021-09-20 09:35:40|87396.4|87371.4|87389.7|87364.7|87396.9|87371.9|87389.5|87364.5|42
1632130550000|2021-09-20 09:35:50|87390.2|87365.2|87393.3|87368.3|87393.6|87368.6|87389.7|87364.7|31
1632130560000|2021-09-20 09:36:00|87393.5|87368.5|87405.9|87355.9|87406.4|87368.5|87390.6|87355.1|39
1632130570000|2021-09-20 09:36:10|87406|87356|87393.5|87368.5|87406.1|87369.9|87392.9|87355.9|30
1632130580000|2021-09-20 09:36:20|87393.6|87368.6|87393.8|87368.8|87393.9|87368.9|87392.6|87367.6|16
1632130590000|2021-09-20 09:36:30|87393.9|87368.9|87394.1|87369.1|87395.1|87370.1|87393.6|87368.6|19
1632130600000|2021-09-20 09:36:40|87394.2|87369.2|87395.1|87370.1|87395.6|87370.6|87393.4|87368.4|29
1632130610000|2021-09-20 09:36:50|87395.2|87370.2|87390|87365|87395.2|87370.2|87389.6|87364.6|29
1632130620000|2021-09-20 09:37:00|87390.4|87365.4|87394.1|87369.1|87394.2|87369.2|87389.8|87364.8|27
1632130630000|2021-09-20 09:37:10|87394.2|87369.2|87393.3|87368.3|87395.3|87370.3|87392.5|87367.5|28
1632130640000|2021-09-20 09:37:20|87393.5|87368.5|87392.9|87367.9|87393.7|87368.7|87390.3|87365.3|34
1632130650000|2021-09-20 09:37:30|87393.4|87368.4|87391|87366|87402.8|87368.4|87388.9|87351.8|33
1632130660000|2021-09-20 09:37:40|87390.6|87365.6|87395.4|87370.4|87395.7|87370.7|87389.8|87364.8|39
1632130670000|2021-09-20 09:37:50|87395.2|87370.2|87393.8|87368.8|87396.4|87371.4|87393.4|87368.4|32
1632130680000|2021-09-20 09:38:00|87393.3|87368.3|87393.2|87368.2|87394.2|87369.2|87390.9|87365.9|36
1632130690000|2021-09-20 09:38:10|87393.4|87368.4|87390.9|87365.9|87393.9|87368.9|87385.8|87360.8|44
1632130700000|2021-09-20 09:38:20|87390.7|87365.7|87391.4|87366.4|87402.6|87367.3|87389.7|87352.5|45
1632130710000|2021-09-20 09:38:30|87391|87366|87392.7|87367.7|87393.5|87368.5|87390.9|87365.9|33
1632130720000|2021-09-20 09:38:40|87393.7|87368.7|87390.4|87365.4|87405.3|87368.8|87390|87352.5|35
1632130730000|2021-09-20 09:38:50|87390.7|87365.7|87389.7|87364.7|87390.7|87365.7|87388.5|87363.5|18
1632130740000|2021-09-20 09:39:00|87389.6|87364.6|87386.1|87361.1|87398.1|87364.6|87384.8|87347.3|36
1632130750000|2021-09-20 09:39:10|87387.1|87362.1|87385.5|87360.5|87387.5|87362.5|87385.3|87360.3|27
1632130760000|2021-09-20 09:39:20|87385.2|87360.2|87384.8|87359.8|87398.3|87360.6|87382.8|87344.7|42
1632130770000|2021-09-20 09:39:30|87384.7|87359.7|87384.6|87359.6|87385.3|87360.3|87384.2|87359.2|21
1632130780000|2021-09-20 09:39:40|87384.5|87359.5|87389.8|87364.8|87402.4|87365.2|87384.5|87350|40
1632130790000|2021-09-20 09:39:50|87389.9|87364.9|87385.4|87360.4|87391.6|87366.6|87383.2|87358.2|39
1632130800000|2021-09-20 09:40:00|87385.5|87360.5|87378.9|87353.9|87387.3|87362.3|87378.9|87353.9|49
1632130810000|2021-09-20 09:40:10|87378.5|87353.5|87383.6|87358.6|87394.6|87359.3|87378.5|87344.6|57
1632130820000|2021-09-20 09:40:20|87383.7|87358.7|87384.9|87359.9|87401.7|87364|87383.7|87350.8|57
1632130830000|2021-09-20 09:40:30|87384.8|87359.8|87388.5|87363.5|87388.7|87363.7|87383|87358|42
1632130840000|2021-09-20 09:40:40|87388.4|87363.4|87388.1|87363.1|87401.5|87365.4|87388.1|87349.3|33
1632130850000|2021-09-20 09:40:50|87387.6|87362.6|87386.3|87361.3|87398|87363.6|87384.9|87346.7|41
1632130860000|2021-09-20 09:41:00|87386.4|87361.4|87386.3|87361.3|87398.4|87363.1|87384|87346.1|48
1632130870000|2021-09-20 09:41:10|87385.9|87360.9|87385.4|87360.4|87386.3|87361.3|87385|87360|32
1632130880000|2021-09-20 09:41:20|87385.3|87360.3|87386.1|87361.1|87397.2|87361.8|87382.6|87345.6|32
1632130890000|2021-09-20 09:41:30|87387|87362|87386.9|87361.9|87401.4|87364.2|87386.5|87350.7|44
1632130900000|2021-09-20 09:41:40|87385.8|87360.8|87387|87362|87387.5|87362.5|87385.7|87360.7|39
1632130910000|2021-09-20 09:41:50|87386.9|87361.9|87382.1|87357.1|87391.3|87362.6|87378.2|87340.8|42
1632130920000|2021-09-20 09:42:00|87382|87357|87380.2|87355.2|87401.6|87362.9|87379.5|87341.6|66
1632130930000|2021-09-20 09:42:10|87380.7|87355.7|87386.3|87361.3|87399.6|87363.4|87380.4|87348.6|41
1632130940000|2021-09-20 09:42:20|87386.2|87361.2|87375.4|87350.4|87395.8|87361.3|87375.4|87338.3|52
1632130950000|2021-09-20 09:42:30|87375|87350|87380.6|87355.6|87393.9|87355.9|87375|87342.2|38
1632130960000|2021-09-20 09:42:40|87379.9|87354.9|87386.1|87361.1|87399.1|87361.2|87379.8|87344.9|36
1632130970000|2021-09-20 09:42:50|87386.7|87361.7|87401.2|87351.2|87401.2|87363.4|87386|87349.1|39
1632130980000|2021-09-20 09:43:00|87401.7|87351.7|87400.9|87375.9|87419.3|87382.2|87390.6|87349.9|56
1632130990000|2021-09-20 09:43:10|87400.2|87375.2|87404.7|87379.7|87404.9|87379.9|87400.2|87375.2|30
1632131000000|2021-09-20 09:43:20|87404.1|87379.1|87414.8|87364.8|87414.8|87380.1|87398.7|87360|43
1632131010000|2021-09-20 09:43:30|87414.5|87364.5|87401.2|87376.2|87414.5|87377.4|87400.6|87364|30
1632131020000|2021-09-20 09:43:40|87401.1|87376.1|87417.2|87367.2|87417.7|87379.7|87401.1|87366.8|28
1632131030000|2021-09-20 09:43:50|87417.4|87367.4|87413|87363|87417.4|87367.4|87412.3|87362.3|36
1632131040000|2021-09-20 09:44:00|87412.7|87362.7|87419.5|87369.5|87419.9|87381.1|87401.5|87362.3|49
1632131050000|2021-09-20 09:44:10|87418.6|87368.6|87403.3|87378.3|87418.6|87381.3|87403.3|87368.6|33
1632131060000|2021-09-20 09:44:20|87402.3|87377.3|87420.5|87395.5|87432.5|87395.9|87401.8|87376.8|36
1632131070000|2021-09-20 09:44:30|87420.1|87395.1|87429.3|87404.3|87442.9|87407|87420.1|87383.7|55
1632131080000|2021-09-20 09:44:40|87429.4|87404.4|87446.5|87396.5|87448.3|87405|87428.9|87395.6|42
1632131090000|2021-09-20 09:44:50|87447|87397|87434.8|87409.8|87448.5|87411.7|87428.7|87396.5|41
1632131100000|2021-09-20 09:45:00|87433.4|87408.4|87456.1|87406.1|87456.1|87418.1|87428.6|87393.1|51
1632131110000|2021-09-20 09:45:10|87455.7|87405.7|87460.7|87410.7|87460.7|87421.2|87440.2|87401.6|41
1632131120000|2021-09-20 09:45:20|87460.2|87410.2|87446.2|87421.2|87460.4|87425.1|87445.7|87408.9|46
1632131130000|2021-09-20 09:45:30|87447|87422|87474|87424|87476|87426|87446.6|87408.7|52
1632131140000|2021-09-20 09:45:40|87473.7|87423.7|87476.6|87426.6|87477.3|87427.3|87471.2|87421.2|58
1632131150000|2021-09-20 09:45:50|87476.5|87426.5|87472.8|87447.8|87479.3|87450.7|87462.1|87426.5|46
1632131160000|2021-09-20 09:46:00|87472.9|87447.9|87466.1|87441.1|87479.9|87448.8|87463.5|87425|59
1632131170000|2021-09-20 09:46:10|87466.2|87441.2|87474.1|87449.1|87486.5|87449.1|87463.7|87425.3|44
1632131180000|2021-09-20 09:46:20|87476.2|87451.2|87470.3|87445.3|87487.8|87451.2|87469.3|87435.9|56
1632131190000|2021-09-20 09:46:30|87470.2|87445.2|87490.5|87440.5|87490.5|87452.1|87469.5|87437.8|49
1632131200000|2021-09-20 09:46:40|87490.1|87440.1|87491.4|87441.4|87492|87442|87489.2|87439.2|38
1632131210000|2021-09-20 09:46:50|87491.6|87441.6|87491.5|87441.5|87491.8|87441.8|87489.7|87439.7|37
1632131220000|2021-09-20 09:47:00|87490.8|87440.8|87488.6|87438.6|87491.1|87441.1|87488.3|87438.3|43
1632131230000|2021-09-20 09:47:10|87488.3|87438.3|87478.2|87453.2|87490.8|87453.7|87477.5|87434.7|55
1632131240000|2021-09-20 09:47:20|87478.7|87453.7|87482.8|87432.8|87490.7|87454|87472.6|87432.8|54
1632131250000|2021-09-20 09:47:30|87482.9|87432.9|87484.1|87434.1|87484.7|87434.7|87481.7|87431.7|45
1632131260000|2021-09-20 09:47:40|87483.3|87433.3|87480.5|87430.5|87483.9|87433.9|87480.2|87430.2|33
1632131270000|2021-09-20 09:47:50|87480.4|87430.4|87480.5|87430.5|87481.1|87431.1|87479.9|87429.9|16
1632131280000|2021-09-20 09:48:00|87480.7|87430.7|87484.4|87434.4|87485.5|87448.7|87471.2|87430.7|33
1632131290000|2021-09-20 09:48:10|87484.1|87434.1|87481.1|87431.1|87487.5|87445.2|87467.1|87430.2|49
1632131300000|2021-09-20 09:48:20|87481|87431|87484.8|87434.8|87485.8|87435.8|87480.6|87430.6|47
1632131310000|2021-09-20 09:48:30|87485.2|87435.2|87470.3|87445.3|87485.3|87445.9|87466.7|87429.6|44
1632131320000|2021-09-20 09:48:40|87470.1|87445.1|87484.3|87434.3|87484.7|87447|87470.1|87433.4|38
1632131330000|2021-09-20 09:48:50|87484.1|87434.1|87468|87443|87484.5|87446.9|87467|87434|50
1632131340000|2021-09-20 09:49:00|87467.1|87442.1|87467.4|87442.4|87470.3|87445.3|87466.8|87441.8|36
1632131350000|2021-09-20 09:49:10|87467.1|87442.1|87469.2|87444.2|87470.2|87445.2|87462.9|87437.9|45
1632131360000|2021-09-20 09:49:20|87468.4|87443.4|87467.8|87442.8|87468.4|87443.4|87464.4|87439.4|35
1632131370000|2021-09-20 09:49:30|87468|87443|87465.3|87440.3|87470|87445|87465.3|87440.3|41
1632131380000|2021-09-20 09:49:40|87465.2|87440.2|87466|87441|87468.6|87443.6|87464.8|87439.8|34
1632131390000|2021-09-20 09:49:50|87467.4|87442.4|87454|87429|87467.4|87442.4|87452.3|87427.3|55
1632131400000|2021-09-20 09:50:00|87454.1|87429.1|87451.4|87426.4|87455|87430|87451.2|87426.2|48
1632131410000|2021-09-20 09:50:10|87450.3|87425.3|87443.5|87418.5|87451.8|87426.8|87441.5|87416.5|57
1632131420000|2021-09-20 09:50:20|87443.6|87418.6|87433.4|87408.4|87444|87419|87432.7|87407.7|56
1632131430000|2021-09-20 09:50:30|87433.6|87408.6|87434|87409|87437.6|87412.6|87433.6|87408.6|46
1632131440000|2021-09-20 09:50:40|87434.1|87409.1|87430.1|87405.1|87442.5|87414.5|87430.1|87392.5|53
1632131450000|2021-09-20 09:50:50|87430.7|87405.7|87431.8|87406.8|87432|87407|87430.1|87405.1|45
1632131460000|2021-09-20 09:51:00|87431.6|87406.6|87436.4|87411.4|87436.5|87411.5|87431.6|87406.6|45
1632131470000|2021-09-20 09:51:10|87436.6|87411.6|87433|87408|87436.9|87411.9|87433|87408|35
1632131480000|2021-09-20 09:51:20|87432.9|87407.9|87422.6|87397.6|87432.9|87407.9|87422.6|87397.6|46
1632131490000|2021-09-20 09:51:30|87422.5|87397.5|87423.7|87398.7|87424.5|87399.5|87421.9|87396.9|46
1632131500000|2021-09-20 09:51:40|87423.8|87398.8|87419.9|87394.9|87424.2|87399.2|87419.3|87394.3|53
1632131510000|2021-09-20 09:51:50|87420.1|87395.1|87421.9|87396.9|87422.5|87397.5|87418.5|87393.5|39
1632131520000|2021-09-20 09:52:00|87422.6|87397.6|87432.5|87382.5|87433.5|87397.6|87420.7|87381.4|38
1632131530000|2021-09-20 09:52:10|87432.6|87382.6|87414.8|87389.8|87433.1|87390.2|87413.6|87378|41
1632131540000|2021-09-20 09:52:20|87414.7|87389.7|87412.3|87387.3|87425.8|87390.3|87412.2|87375.1|41
1632131550000|2021-09-20 09:52:30|87412|87387|87417.5|87367.5|87424.8|87387|87403.3|87367.5|48
1632131560000|2021-09-20 09:52:40|87417.4|87367.4|87409.9|87384.9|87420.3|87387.6|87407.7|87366.3|45
1632131570000|2021-09-20 09:52:50|87409.4|87384.4|87409.6|87384.6|87410.4|87385.4|87407.7|87382.7|33
1632131580000|2021-09-20 09:53:00|87410|87385|87422.5|87372.5|87423.2|87385.4|87409|87371.7|27
1632131590000|2021-09-20 09:53:10|87422.4|87372.4|87424.1|87374.1|87424.1|87374.1|87422.4|87372.4|24
1632131600000|2021-09-20 09:53:20|87423.7|87373.7|87411.5|87386.5|87425.3|87392.7|87411.3|87373.7|44
1632131610000|2021-09-20 09:53:30|87411.6|87386.6|87424.3|87374.3|87424.4|87387|87410.7|87373.5|28
1632131620000|2021-09-20 09:53:40|87423.9|87373.9|87421|87371|87425.6|87387.9|87405.4|87367.6|44
1632131630000|2021-09-20 09:53:50|87420.7|87370.7|87411.7|87386.7|87424.5|87387.6|87411.1|87370.3|38
1632131640000|2021-09-20 09:54:00|87411.6|87386.6|87410.6|87385.6|87414|87389|87410.4|87385.4|43
1632131650000|2021-09-20 09:54:10|87411.1|87386.1|87421.8|87371.8|87423|87386.1|87409|87370.6|43
1632131660000|2021-09-20 09:54:20|87422.1|87372.1|87403.8|87378.8|87422.1|87383.8|87402.7|87369.4|47
1632131670000|2021-09-20 09:54:30|87404|87379|87403.3|87378.3|87404.8|87379.8|87402.3|87377.3|28
1632131680000|2021-09-20 09:54:40|87403.5|87378.5|87401.1|87376.1|87411.8|87379.1|87398.6|87360.4|37
1632131690000|2021-09-20 09:54:50|87401.4|87376.4|87401.2|87376.2|87414.4|87378.1|87400.4|87363.7|37
1632131700000|2021-09-20 09:55:00|87399.5|87374.5|87377.4|87327.4|87410.7|87375.3|87371.2|87327.4|60
1632131710000|2021-09-20 09:55:10|87377.6|87327.6|87374.3|87324.3|87378.5|87328.5|87373.3|87323.3|54
1632131720000|2021-09-20 09:55:20|87374.1|87324.1|87373.8|87323.8|87376.2|87326.2|87373.5|87323.5|34
1632131730000|2021-09-20 09:55:30|87373.1|87323.1|87369.9|87319.9|87377.1|87327.1|87369.8|87319.8|49
1632131740000|2021-09-20 09:55:40|87359|87334|87358.8|87333.8|87359.3|87334.3|87357.6|87332.6|35
1632131750000|2021-09-20 09:55:50|87358.6|87333.6|87358|87333|87359.5|87334.5|87357.6|87332.6|31
1632131760000|2021-09-20 09:56:00|87358.1|87333.1|87356.2|87331.2|87359|87334|87353.1|87328.1|44
1632131770000|2021-09-20 09:56:10|87356.1|87331.1|87361.8|87336.8|87361.8|87336.8|87355.7|87330.7|44
1632131780000|2021-09-20 09:56:20|87361.2|87336.2|87353.9|87328.9|87362.6|87337.6|87353.9|87328.9|40
1632131790000|2021-09-20 09:56:30|87353.4|87328.4|87384.7|87359.7|87397.6|87360.6|87353.4|87325.2|64
1632131800000|2021-09-20 09:56:40|87384.3|87359.3|87384.1|87359.1|87384.6|87359.6|87382.8|87357.8|46
1632131810000|2021-09-20 09:56:50|87384|87359|87388|87338|87397.7|87359|87384|87337.3|46
1632131820000|2021-09-20 09:57:00|87387.9|87337.9|87370.3|87345.3|87388.2|87348.8|87369.9|87335|47
1632131830000|2021-09-20 09:57:10|87370.8|87345.8|87370.6|87345.6|87372|87347|87370.6|87345.6|33
1632131840000|2021-09-20 09:57:20|87370.7|87345.7|87369.5|87319.5|87380.2|87346.1|87358.6|87319.1|49
1632131850000|2021-09-20 09:57:30|87371.2|87321.2|87341.1|87316.1|87371.2|87334.8|87341.1|87310.8|56
1632131860000|2021-09-20 09:57:40|87341.3|87316.3|87343.3|87318.3|87343.9|87318.9|87334.3|87309.3|61
1632131870000|2021-09-20 09:57:50|87342.8|87317.8|87356.8|87306.8|87357.3|87319.6|87342.6|87306.4|32
1632131880000|2021-09-20 09:58:00|87356.9|87306.9|87351.9|87326.9|87359.4|87326.9|87344.5|87306.9|40
1632131890000|2021-09-20 09:58:10|87350.9|87325.9|87350.4|87325.4|87362.1|87329.7|87347.8|87312.1|57
1632131900000|2021-09-20 09:58:20|87349.8|87324.8|87347.7|87322.7|87363|87326.5|87347.7|87309|36
1632131910000|2021-09-20 09:58:30|87347|87322|87362.2|87312.2|87362.6|87326.2|87346.8|87311.4|48
1632131920000|2021-09-20 09:58:40|87362.3|87312.3|87351.5|87301.5|87364.5|87327.4|87337.4|87299.8|54
1632131930000|2021-09-20 09:58:50|87351.3|87301.3|87354.7|87304.7|87354.7|87304.7|87348.7|87298.7|47
1632131940000|2021-09-20 09:59:00|87355.2|87305.2|87353.2|87328.2|87367.9|87328.2|87352.8|87305.2|58
1632131950000|2021-09-20 09:59:10|87352.9|87327.9|87352.9|87327.9|87353.2|87328.2|87352|87327|34
1632131960000|2021-09-20 09:59:20|87353.1|87328.1|87366.6|87341.6|87380.2|87344.5|87353.1|87318.7|53
1632131970000|2021-09-20 09:59:30|87366.5|87341.5|87372.9|87347.9|87387.9|87348.9|87365.8|87331|39
1632131980000|2021-09-20 09:59:40|87373.3|87348.3|87395.5|87345.5|87402.3|87362.8|87373.3|87338.5|56
1632131990000|2021-09-20 09:59:50|87395.7|87345.7|87394.9|87344.9|87395.8|87345.8|87394.6|87344.6|21
1632132000000|2021-09-20 10:00:00|87395.5|87345.5|87397|87347|87398.9|87348.9|87395.2|87345.2|40
1632132010000|2021-09-20 10:00:10|87396.7|87346.7|87389.9|87339.9|87396.7|87358.2|87382|87337.3|46
1632132020000|2021-09-20 10:00:20|87389.5|87339.5|87389.4|87339.4|87391.6|87341.6|87388.1|87338.1|36
1632132030000|2021-09-20 10:00:30|87389.6|87339.6|87382.7|87332.7|87389.6|87347.3|87372.3|87331.4|49
1632132040000|2021-09-20 10:00:40|87381.1|87331.1|87382.2|87332.2|87383.8|87345.6|87368.5|87327.6|58
1632132050000|2021-09-20 10:00:50|87382|87332|87383.8|87333.8|87384|87346.7|87369.1|87332|21
1632132060000|2021-09-20 10:01:00|87383.5|87333.5|87368.8|87343.8|87384.1|87346.8|87367.4|87332.8|33
1632132070000|2021-09-20 10:01:10|87368.2|87343.2|87383.9|87333.9|87383.9|87344.9|87367.2|87331.6|36
1632132080000|2021-09-20 10:01:20|87383.5|87333.5|87382.4|87332.4|87385|87335|87381.4|87331.4|24
1632132090000|2021-09-20 10:01:30|87382.5|87332.5|87375.8|87325.8|87382.5|87340.8|87361.6|87324.7|46
1632132100000|2021-09-20 10:01:40|87375.4|87325.4|87359.7|87334.7|87377|87335.2|87357.7|87323.1|41
1632132110000|2021-09-20 10:01:50|87360.8|87335.8|87359.1|87334.1|87374|87337.2|87358.4|87320.9|38
1632132120000|2021-09-20 10:02:00|87358.4|87333.4|87363.4|87338.4|87378.6|87339.2|87358.4|87322.7|50
1632132130000|2021-09-20 10:02:10|87363.6|87338.6|87375.8|87325.8|87376.8|87339.6|87363|87325.7|35
1632132140000|2021-09-20 10:02:20|87375.9|87325.9|87374.7|87324.7|87376.4|87326.4|87374.7|87324.7|26
1632132150000|2021-09-20 10:02:30|87374.9|87324.9|87379.2|87329.2|87380.4|87336.9|87358.6|87319.6|47
1632132160000|2021-09-20 10:02:40|87379.5|87329.5|87376.9|87326.9|87380.1|87342.5|87366.2|87324.2|43
1632132170000|2021-09-20 10:02:50|87376.7|87326.7|87374.9|87324.9|87376.7|87326.7|87374.2|87324.2|28
1632132180000|2021-09-20 10:03:00|87374.8|87324.8|87372.3|87322.3|87375.3|87325.3|87371.8|87321.8|26
1632132190000|2021-09-20 10:03:10|87371.8|87321.8|87373.1|87323.1|87373.3|87323.3|87369.6|87319.6|39
1632132200000|2021-09-20 10:03:20|87373.4|87323.4|87375.1|87325.1|87376.4|87339.7|87361.5|87321.1|30
1632132210000|2021-09-20 10:03:30|87375.4|87325.4|87371.7|87321.7|87376|87334.7|87359.1|87320.4|37
1632132220000|2021-09-20 10:03:40|87372.5|87322.5|87373.9|87323.9|87375|87334.2|87358.3|87318.7|41
1632132230000|2021-09-20 10:03:50|87373.7|87323.7|87360.5|87335.5|87373.9|87336.8|87359.8|87323.7|30
1632132240000|2021-09-20 10:04:00|87359.8|87334.8|87369.9|87319.9|87369.9|87335|87357.1|87318.6|28
1632132250000|2021-09-20 10:04:10|87368.9|87318.9|87370.2|87320.2|87375.2|87335.3|87357.1|87317.8|37
1632132260000|2021-09-20 10:04:20|87370.3|87320.3|87371.3|87321.3|87372.2|87322.2|87368.2|87318.2|33
1632132270000|2021-09-20 10:04:30|87371|87321|87372.6|87322.6|87373.3|87323.3|87371|87321|24
1632132280000|2021-09-20 10:04:40|87372.3|87322.3|87372.7|87322.7|87375.3|87334.8|87356.2|87319.4|50
1632132290000|2021-09-20 10:04:50|87372.9|87322.9|87371.9|87321.9|87374.2|87324.2|87370.3|87320.3|29
1632132300000|2021-09-20 10:05:00|87372.8|87322.8|87372.7|87322.7|87373.5|87323.5|87370.9|87320.9|30
1632132310000|2021-09-20 10:05:10|87373.4|87323.4|87371.1|87321.1|87373.4|87323.4|87368.2|87318.2|38
1632132320000|2021-09-20 10:05:20|87370.8|87320.8|87362.6|87312.6|87371.1|87325.7|87349.2|87311.4|47
1632132330000|2021-09-20 10:05:30|87362.2|87312.2|87362|87312|87363|87313|87361.8|87311.8|26
1632132340000|2021-09-20 10:05:40|87361.9|87311.9|87359.9|87309.9|87361.9|87311.9|87358.5|87308.5|43
1632132350000|2021-09-20 10:05:50|87360.2|87310.2|87364|87314|87365.2|87315.2|87359.2|87309.2|43
1632132360000|2021-09-20 10:06:00|87364.2|87314.2|87364|87314|87365.8|87315.8|87363.2|87313.2|53
1632132370000|2021-09-20 10:06:10|87363.8|87313.8|87363.4|87313.4|87364.8|87314.8|87362|87312|34
1632132380000|2021-09-20 10:06:20|87363.5|87313.5|87366.2|87316.2|87366.9|87316.9|87363.2|87313.2|42
1632132390000|2021-09-20 10:06:30|87366.1|87316.1|87364.9|87314.9|87366.1|87316.1|87363.9|87313.9|29
1632132400000|2021-09-20 10:06:40|87364.8|87314.8|87360|87310|87365.5|87315.5|87358.1|87308.1|39
1632132410000|2021-09-20 10:06:50|87359|87309|87360.8|87310.8|87363|87313|87358.7|87308.7|40
1632132420000|2021-09-20 10:07:00|87360.5|87310.5|87358|87308|87360.5|87310.5|87357.5|87307.5|38
1632132430000|2021-09-20 10:07:10|87357.8|87307.8|87359|87309|87359.8|87309.8|87354.9|87304.9|40
1632132440000|2021-09-20 10:07:20|87358.5|87308.5|87364.9|87314.9|87364.9|87314.9|87358.2|87308.2|42
1632132450000|2021-09-20 10:07:30|87364.4|87314.4|87352.5|87327.5|87365.3|87329.1|87351.4|87310.4|49
1632132460000|2021-09-20 10:07:40|87354.8|87329.8|87351.4|87326.4|87354.8|87329.8|87349.8|87324.8|36
1632132470000|2021-09-20 10:07:50|87351.3|87326.3|87350.4|87325.4|87351.3|87326.3|87348.7|87323.7|36
1632132480000|2021-09-20 10:08:00|87350.3|87325.3|87347.1|87322.1|87362.8|87329.5|87346.3|87310.1|51
1632132490000|2021-09-20 10:08:10|87348.7|87323.7|87359.4|87309.4|87363.1|87323.9|87348.7|87305.7|48
1632132500000|2021-09-20 10:08:20|87358.9|87308.9|87348.7|87323.7|87359.8|87324|87345.1|87307.9|47
1632132510000|2021-09-20 10:08:30|87347.7|87322.7|87346.5|87321.5|87359.5|87324.6|87345.9|87307.8|32
1632132520000|2021-09-20 10:08:40|87346.6|87321.6|87360.1|87310.1|87362.1|87322.9|87345.3|87310.1|33
1632132530000|2021-09-20 10:08:50|87360|87310|87359|87309|87360.7|87310.7|87358.8|87308.8|22
1632132540000|2021-09-20 10:09:00|87359.3|87309.3|87358.9|87308.9|87359.7|87309.7|87357.8|87307.8|36
1632132550000|2021-09-20 10:09:10|87358.8|87308.8|87358.2|87308.2|87359.8|87309.8|87358|87308|29
1632132560000|2021-09-20 10:09:20|87358.1|87308.1|87359.6|87309.6|87359.6|87309.6|87357.8|87307.8|23
1632132570000|2021-09-20 10:09:30|87359.4|87309.4|87344.9|87319.9|87361.5|87320.2|87343.5|87306.1|35
1632132580000|2021-09-20 10:09:40|87345.1|87320.1|87342.1|87317.1|87345.1|87320.1|87339.7|87314.7|32
1632132590000|2021-09-20 10:09:50|87342.2|87317.2|87336.3|87311.3|87352.1|87318.7|87336.3|87301.4|34
1632132600000|2021-09-20 10:10:00|87336.8|87311.8|87339.6|87314.6|87352.7|87316.2|87336.8|87302.2|31
1632132610000|2021-09-20 10:10:10|87339.4|87314.4|87345.5|87320.5|87358.8|87320.7|87337.7|87305.8|51
1632132620000|2021-09-20 10:10:20|87345.3|87320.3|87346.2|87321.2|87347.4|87322.4|87345.3|87320.3|39
1632132630000|2021-09-20 10:10:30|87346|87321|87354.3|87304.3|87362.4|87324.4|87346|87304.1|37
1632132640000|2021-09-20 10:10:40|87355|87305|87354.8|87304.8|87355.5|87305.5|87353.6|87303.6|34
1632132650000|2021-09-20 10:10:50|87355.1|87305.1|87357.6|87307.6|87357.7|87320.4|87342.6|87304.9|43
1632132660000|2021-09-20 10:11:00|87357.3|87307.3|87363.8|87313.8|87365.2|87315.2|87357.3|87307.3|44
1632132670000|2021-09-20 10:11:10|87363.7|87313.7|87368.6|87318.6|87368.8|87323.7|87348.1|87309.9|43
1632132680000|2021-09-20 10:11:20|87368.4|87318.4|87358.3|87333.3|87371.6|87333.8|87355|87316.2|49
1632132690000|2021-09-20 10:11:30|87357.1|87332.1|87357|87332|87358.1|87333.1|87354.5|87329.5|40
1632132700000|2021-09-20 10:11:40|87356.8|87331.8|87350.7|87325.7|87370|87332.2|87345.8|87310.4|46
1632132710000|2021-09-20 10:11:50|87350.4|87325.4|87351.2|87326.2|87365|87327|87344.1|87311.5|39
1632132720000|2021-09-20 10:12:00|87351.3|87326.3|87351.9|87326.9|87352.4|87327.4|87350.8|87325.8|28
1632132730000|2021-09-20 10:12:10|87351.7|87326.7|87347.6|87322.6|87365.3|87327.5|87347.3|87309.2|40
1632132740000|2021-09-20 10:12:20|87348.7|87323.7|87349.5|87324.5|87349.7|87324.7|87347.7|87322.7|31
1632132750000|2021-09-20 10:12:30|87349.3|87324.3|87348.3|87323.3|87349.3|87324.3|87347.5|87322.5|20
1632132760000|2021-09-20 10:12:40|87348|87323|87347|87322|87348|87323|87346.6|87321.6|23
1632132770000|2021-09-20 10:12:50|87347.1|87322.1|87359.3|87309.3|87359.6|87322.1|87346.5|87308.7|22
1632132780000|2021-09-20 10:13:00|87359.6|87309.6|87336.6|87311.6|87359.8|87315.9|87335.8|87298.1|38
1632132790000|2021-09-20 10:13:10|87336.2|87311.2|87344.3|87294.3|87346.9|87311.2|87335|87294.2|46
1632132800000|2021-09-20 10:13:20|87344.1|87294.1|87328.3|87303.3|87344.1|87303.3|87328.3|87290.4|28
1632132810000|2021-09-20 10:13:30|87328.5|87303.5|87339.3|87289.3|87340.2|87303.8|87327.2|87286.1|43
1632132820000|2021-09-20 10:13:40|87339|87289|87341.7|87291.7|87341.7|87291.7|87339|87289|37
1632132830000|2021-09-20 10:13:50|87341.5|87291.5|87352.4|87302.4|87354.5|87304.5|87341.4|87291.4|54
1632132840000|2021-09-20 10:14:00|87352.3|87302.3|87352.6|87302.6|87354|87304|87351.3|87301.3|42
1632132850000|2021-09-20 10:14:10|87353.2|87303.2|87353.4|87303.4|87353.8|87303.8|87351.5|87301.5|33
1632132860000|2021-09-20 10:14:20|87353.2|87303.2|87342.8|87292.8|87353.2|87311.3|87335.4|87292.8|41
1632132870000|2021-09-20 10:14:30|87342.5|87292.5|87347.5|87297.5|87347.5|87297.5|87341.6|87291.6|39
1632132880000|2021-09-20 10:14:40|87346.6|87296.6|87348|87298|87349.5|87299.5|87346|87296|31
1632132890000|2021-09-20 10:14:50|87348.7|87298.7|87351.2|87301.2|87351.2|87301.2|87347.8|87297.8|24
1632132900000|2021-09-20 10:15:00|87351.4|87301.4|87348.4|87298.4|87352.2|87302.2|87347.9|87297.9|37
1632132910000|2021-09-20 10:15:10|87348.7|87298.7|87351.3|87301.3|87351.6|87301.6|87347.7|87297.7|35
1632132920000|2021-09-20 10:15:20|87351.4|87301.4|87334.4|87309.4|87352.7|87311.4|87334.4|87296.1|39
1632132930000|2021-09-20 10:15:30|87334.2|87309.2|87346.9|87296.9|87347.9|87310.7|87332.9|87296.4|35
1632132940000|2021-09-20 10:15:40|87346.5|87296.5|87345|87295|87346.5|87309.4|87331|87294.3|33
1632132950000|2021-09-20 10:15:50|87344.9|87294.9|87347.9|87297.9|87348.4|87298.4|87344.6|87294.6|14
1632132960000|2021-09-20 10:16:00|87348.1|87298.1|87344.4|87294.4|87348.1|87298.1|87344.1|87294.1|30
1632132970000|2021-09-20 10:16:10|87344.2|87294.2|87328.5|87303.5|87346.6|87303.8|87327.5|87290.4|41
1632132980000|2021-09-20 10:16:20|87329.9|87304.9|87326|87301|87338.6|87304.9|87324.9|87287.4|28
1632132990000|2021-09-20 10:16:30|87325.6|87300.6|87337.2|87287.2|87338.1|87300.6|87325.6|87286|39
1632133000000|2021-09-20 10:16:40|87336.9|87286.9|87335|87285|87338.3|87298.1|87323.1|87284.6|37
1632133010000|2021-09-20 10:16:50|87322.8|87297.8|87334.8|87284.8|87335|87298.3|87319.2|87281.9|55
1632133020000|2021-09-20 10:17:00|87335.6|87285.6|87333.9|87283.9|87336.1|87286.1|87332.7|87282.7|41
1632133030000|2021-09-20 10:17:10|87333.8|87283.8|87338.5|87288.5|87338.5|87299.3|87322.9|87282.5|46
1632133040000|2021-09-20 10:17:20|87338|87288|87336.8|87286.8|87338.7|87288.7|87335.2|87285.2|42
1632133050000|2021-09-20 10:17:30|87336.7|87286.7|87322.1|87297.1|87338.7|87300.6|87320.9|87283.2|47
1632133060000|2021-09-20 10:17:40|87322.3|87297.3|87320.3|87270.3|87333.4|87298.5|87307.2|87270.2|53
1632133070000|2021-09-20 10:17:50|87320.2|87270.2|87310.2|87260.2|87320.2|87276.7|87299.4|87260.2|37
1632133080000|2021-09-20 10:18:00|87309.9|87259.9|87303.6|87278.6|87316.7|87278.6|87296.9|87259.9|45
1632133090000|2021-09-20 10:18:10|87303.4|87278.4|87313.4|87288.4|87313.5|87288.5|87303.2|87278.2|49
1632133100000|2021-09-20 10:18:20|87313.5|87288.5|87327.3|87277.3|87328.7|87288.9|87313.3|87276.8|34
1632133110000|2021-09-20 10:18:30|87327.5|87277.5|87314.5|87289.5|87331.5|87293|87314.3|87276.1|50
1632133120000|2021-09-20 10:18:40|87314.7|87289.7|87325.1|87300.1|87329.1|87300.9|87311.2|87272.5|49
1632133130000|2021-09-20 10:18:50|87324.9|87299.9|87338|87288|87338.7|87300.1|87323.3|87285|41
1632133140000|2021-09-20 10:19:00|87339.2|87289.2|87337|87287|87339.2|87289.2|87334.4|87284.4|38
1632133150000|2021-09-20 10:19:10|87337.3|87287.3|87337.3|87287.3|87337.8|87287.8|87336.2|87286.2|30
1632133160000|2021-09-20 10:19:20|87337.2|87287.2|87332.5|87307.5|87346.9|87312.1|87332.2|87285.5|37
1632133170000|2021-09-20 10:19:30|87332.4|87307.4|87340.6|87290.6|87344.4|87307.4|87329|87290.6|33
1632133180000|2021-09-20 10:19:40|87340.9|87290.9|87341.5|87291.5|87343.1|87293.1|87340|87290|40
1632133190000|2021-09-20 10:19:50|87341|87291|87341.4|87291.4|87342.4|87292.4|87340.6|87290.6|24
1632133200000|2021-09-20 10:20:00|87341.7|87291.7|87341.8|87291.8|87343.7|87293.7|87341.5|87291.5|25
1632133210000|2021-09-20 10:20:10|87341.7|87291.7|87342.9|87292.9|87343.4|87293.4|87341.1|87291.1|15
1632133220000|2021-09-20 10:20:20|87343.1|87293.1|87342.4|87292.4|87344.7|87294.7|87342.4|87292.4|21
1632133230000|2021-09-20 10:20:30|87342.5|87292.5|87330.1|87305.1|87344.7|87305.1|87327.1|87291.6|33
1632133240000|2021-09-20 10:20:40|87343.6|87293.6|87342.8|87292.8|87346.1|87309.7|87333|87292.6|38
1632133250000|2021-09-20 10:20:50|87343|87293|87343.7|87293.7|87345.4|87295.4|87343|87293|28
1632133260000|2021-09-20 10:21:00|87343.8|87293.8|87335.6|87285.6|87344.4|87294.4|87334.7|87284.7|45
1632133270000|2021-09-20 10:21:10|87335.4|87285.4|87323.4|87298.4|87335.6|87299.7|87321.4|87284.5|39
1632133280000|2021-09-20 10:21:20|87323.5|87298.5|87337.1|87287.1|87337.1|87299.3|87323.2|87284|26
1632133290000|2021-09-20 10:21:30|87336.7|87286.7|87320.4|87295.4|87337.6|87299.2|87320.4|87285.9|45
1632133300000|2021-09-20 10:21:40|87320.3|87295.3|87331.6|87281.6|87332.4|87296.2|87319.1|87281.1|38
1632133310000|2021-09-20 10:21:50|87331.5|87281.5|87316.2|87291.2|87331.5|87294|87314.5|87281.5|58
1632133320000|2021-09-20 10:22:00|87316|87291|87317.2|87292.2|87318.1|87293.1|87313.4|87288.4|49
1632133330000|2021-09-20 10:22:10|87317.1|87292.1|87317.1|87292.1|87318|87293|87314.9|87289.9|45
1632133340000|2021-09-20 10:22:20|87317|87292|87325.9|87300.9|87335.4|87300.9|87316.6|87284.5|41
1632133350000|2021-09-20 10:22:30|87338|87288|87335.7|87285.7|87338.6|87288.6|87334.2|87284.2|45
1632133360000|2021-09-20 10:22:40|87335.6|87285.6|87318.8|87293.8|87337.3|87294.7|87317.4|87280.1|44
1632133370000|2021-09-20 10:22:50|87319.3|87294.3|87321.1|87296.1|87335.6|87298.8|87318.2|87283.7|40
1632133380000|2021-09-20 10:23:00|87320.8|87295.8|87322.3|87297.3|87334.3|87297.3|87315.1|87281.1|46
1632133390000|2021-09-20 10:23:10|87320.4|87295.4|87324.9|87299.9|87336.4|87300.2|87320.2|87285.8|40
1632133400000|2021-09-20 10:23:20|87325|87300|87328.8|87303.8|87340.9|87306.4|87324.3|87288.8|47
1632133410000|2021-09-20 10:23:30|87329|87304|87323.9|87298.9|87336.2|87304.5|87322.8|87285.3|47
1632133420000|2021-09-20 10:23:40|87324.3|87299.3|87340|87290|87340.2|87299.4|87323.2|87285.7|36
1632133430000|2021-09-20 10:23:50|87340.1|87290.1|87330.5|87305.5|87342.2|87305.5|87330.5|87288.8|35
1632133440000|2021-09-20 10:24:00|87345.1|87295.1|87333|87308|87347.1|87309.9|87333|87293.1|52
1632133450000|2021-09-20 10:24:10|87333.4|87308.4|87332.9|87307.9|87335.2|87310.2|87332.3|87307.3|27
1632133460000|2021-09-20 10:24:20|87332.7|87307.7|87333.2|87308.2|87333.3|87308.3|87332.6|87307.6|15
1632133470000|2021-09-20 10:24:30|87333.5|87308.5|87343.7|87293.7|87343.9|87308.5|87330.2|87293.4|28
1632133480000|2021-09-20 10:24:40|87343.6|87293.6|87337.7|87287.7|87343.6|87298.2|87321.9|87283.7|42
1632133490000|2021-09-20 10:24:50|87337.6|87287.6|87320.4|87295.4|87338.7|87298.2|87320.4|87282.9|38
1632133500000|2021-09-20 10:25:00|87320.5|87295.5|87331.9|87281.9|87332.2|87295.7|87318.6|87277.7|54
1632133510000|2021-09-20 10:25:10|87331.8|87281.8|87331.7|87281.7|87331.8|87281.8|87330.2|87280.2|32
1632133520000|2021-09-20 10:25:20|87331.4|87281.4|87331.1|87281.1|87333.2|87283.2|87328.4|87278.4|43
1632133530000|2021-09-20 10:25:30|87330.9|87280.9|87314.5|87289.5|87330.9|87292.5|87314|87275.7|42
1632133540000|2021-09-20 10:25:40|87314|87289|87327.9|87277.9|87328.6|87290.6|87314|87277.3|34
1632133550000|2021-09-20 10:25:50|87328|87278|87314.6|87289.6|87329.4|87289.6|87313.9|87276.7|44
1632133560000|2021-09-20 10:26:00|87314.3|87289.3|87313.2|87288.2|87314.9|87289.9|87312.8|87287.8|37
1632133570000|2021-09-20 10:26:10|87313.1|87288.1|87312.8|87287.8|87315.2|87290.2|87311.7|87286.7|43
1632133580000|2021-09-20 10:26:20|87313|87288|87313.6|87288.6|87313.8|87288.8|87312.6|87287.6|18
1632133590000|2021-09-20 10:26:30|87313.5|87288.5|87327.1|87277.1|87327.5|87289.6|87313.5|87276.8|35
1632133600000|2021-09-20 10:26:40|87326.8|87276.8|87327.4|87277.4|87327.6|87291.5|87311.6|87274.1|35
1632133610000|2021-09-20 10:26:50|87327.3|87277.3|87313.7|87288.7|87327.4|87289|87312.2|87275|38
1632133620000|2021-09-20 10:27:00|87313.8|87288.8|87312.2|87287.2|87314.2|87289.2|87311.3|87286.3|45
1632133630000|2021-09-20 10:27:10|87312.1|87287.1|87302.8|87277.8|87325.1|87289.3|87302.2|87267.2|47
1632133640000|2021-09-20 10:27:20|87302.4|87277.4|87299.6|87274.6|87310.9|87278.7|87298.8|87260.5|32
1632133650000|2021-09-20 10:27:30|87299.5|87274.5|87295.5|87270.5|87310.9|87275.5|87295.5|87259.6|37
1632133660000|2021-09-20 10:27:40|87295.7|87270.7|87294.5|87269.5|87297.3|87272.3|87292.6|87267.6|39
1632133670000|2021-09-20 10:27:50|87295.1|87270.1|87294.9|87269.9|87295.3|87270.3|87291.9|87266.9|49
1632133680000|2021-09-20 10:28:00|87295.3|87270.3|87310.9|87260.9|87311.1|87271.4|87290.3|87260.1|55
1632133690000|2021-09-20 10:28:10|87311.4|87261.4|87305.7|87255.7|87320|87271|87292.1|87255.5|59
1632133700000|2021-09-20 10:28:20|87305.9|87255.9|87303|87253|87305.9|87255.9|87301.3|87251.3|46
1632133710000|2021-09-20 10:28:30|87303.4|87253.4|87305.4|87255.4|87305.4|87255.4|87302.7|87252.7|20
1632133720000|2021-09-20 10:28:40|87305.5|87255.5|87292.5|87242.5|87305.9|87267.2|87282.1|87241.3|55
1632133730000|2021-09-20 10:28:50|87292.7|87242.7|87293.9|87243.9|87295.7|87245.7|87292.5|87242.5|27
1632133740000|2021-09-20 10:29:00|87294.1|87244.1|87289.2|87239.2|87294.4|87255.1|87270.2|87233.1|57
1632133750000|2021-09-20 10:29:10|87290|87240|87272.5|87247.5|87290.9|87252.5|87268.3|87231.3|49
1632133760000|2021-09-20 10:29:20|87271.3|87246.3|87268|87243|87294.2|87253.6|87266.8|87237.8|55
1632133770000|2021-09-20 10:29:30|87267.7|87242.7|87289.9|87239.9|87289.9|87250|87265.5|87235.3|63
1632133780000|2021-09-20 10:29:40|87288.1|87238.1|87277.8|87252.8|87298.8|87259.8|87276.7|87238.1|50
1632133790000|2021-09-20 10:29:50|87277.9|87252.9|87277.1|87252.1|87278.1|87253.1|87277.1|87252.1|32
1632133800000|2021-09-20 10:30:00|87277|87252|87289.1|87239.1|87289.3|87252.1|87276.2|87238.3|26
1632133810000|2021-09-20 10:30:10|87289.4|87239.4|87280|87255|87292.7|87255|87277.4|87237|39
1632133820000|2021-09-20 10:30:20|87279.8|87254.8|87292.1|87242.1|87292.1|87255.1|87279.3|87241.7|20
1632133830000|2021-09-20 10:30:30|87292.2|87242.2|87275.5|87250.5|87292.3|87251.4|87273.9|87238.3|35
1632133840000|2021-09-20 10:30:40|87275.1|87250.1|87274.9|87249.9|87275.9|87250.9|87273.4|87248.4|48
1632133850000|2021-09-20 10:30:50|87275.1|87250.1|87276.2|87251.2|87277.3|87252.3|87274.4|87249.4|36
1632133860000|2021-09-20 10:31:00|87276.4|87251.4|87291.1|87241.1|87291.5|87253.5|87275.4|87240.9|39
1632133870000|2021-09-20 10:31:10|87291.3|87241.3|87289.8|87239.8|87292.3|87242.3|87289.3|87239.3|32
1632133880000|2021-09-20 10:31:20|87289.6|87239.6|87291.2|87241.2|87291.6|87241.6|87289.5|87239.5|30
1632133890000|2021-09-20 10:31:30|87291.7|87241.7|87292|87242|87292|87253.5|87278.5|87239.4|34
1632133900000|2021-09-20 10:31:40|87291.5|87241.5|87293|87243|87294.4|87259.8|87282|87241.3|32
1632133910000|2021-09-20 10:31:50|87292.6|87242.6|87291.5|87241.5|87293.1|87243.1|87291.3|87241.3|30
1632133920000|2021-09-20 10:32:00|87291.1|87241.1|87281.1|87256.1|87295.6|87256.8|87279.1|87241.1|38
1632133930000|2021-09-20 10:32:10|87280.8|87255.8|87288.2|87263.2|87298.5|87263.2|87280.1|87244.1|41
1632133940000|2021-09-20 10:32:20|87287.2|87262.2|87297.6|87247.6|87297.8|87263.2|87283.8|87246.4|26
1632133950000|2021-09-20 10:32:30|87297.7|87247.7|87297.5|87247.5|87298.2|87248.2|87297.1|87247.1|15
1632133960000|2021-09-20 10:32:40|87297|87247|87305.9|87255.9|87307.2|87269.5|87289.1|87245.2|37
1632133970000|2021-09-20 10:32:50|87292.9|87267.9|87291.4|87266.4|87306.1|87269.1|87290.5|87251.2|41
1632133980000|2021-09-20 10:33:00|87291|87266|87294.1|87269.1|87307.3|87269.9|87291|87252.2|37
1632133990000|2021-09-20 10:33:10|87294.3|87269.3|87289.5|87264.5|87303|87270.3|87287|87250.8|40
1632134000000|2021-09-20 10:33:20|87289.4|87264.4|87289.5|87239.5|87303.3|87264.4|87284.1|87234.1|52
1632134010000|2021-09-20 10:33:30|87289.3|87239.3|87278|87253|87293.5|87253|87276.3|87238.9|41
1632134020000|2021-09-20 10:33:40|87277.2|87252.2|87280|87255|87293.9|87256.4|87275.2|87237.8|37
1632134030000|2021-09-20 10:33:50|87282|87257|87291.7|87241.7|87294.5|87257|87279.3|87241.7|38
1632134040000|2021-09-20 10:34:00|87291|87241|87312|87262|87313.1|87263.1|87283.2|87241|42
1632134050000|2021-09-20 10:34:10|87313.3|87263.3|87316.1|87266.1|87317|87278.3|87301.5|87261.8|41
1632134060000|2021-09-20 10:34:20|87315.6|87265.6|87330.5|87280.5|87331.1|87292.5|87307.4|87265.5|41
1632134070000|2021-09-20 10:34:30|87331.9|87281.9|87320.5|87270.5|87331.9|87281.9|87320.4|87270.4|37
1632134080000|2021-09-20 10:34:40|87319.2|87269.2|87321.1|87271.1|87321.9|87271.9|87319.2|87269.2|46
1632134090000|2021-09-20 10:34:50|87320.7|87270.7|87320.3|87270.3|87322.2|87272.2|87318.1|87268.1|50
1632134100000|2021-09-20 10:35:00|87321.1|87271.1|87319.3|87269.3|87322.1|87272.1|87316.8|87266.8|38
1632134110000|2021-09-20 10:35:10|87320.4|87270.4|87328.1|87278.1|87328.8|87290.1|87311.8|87270.1|55
1632134120000|2021-09-20 10:35:20|87328.2|87278.2|87325.7|87275.7|87328.7|87278.7|87324.2|87274.2|33
1632134130000|2021-09-20 10:35:30|87326|87276|87326.3|87276.3|87326.7|87289|87313.3|87275.8|26
1632134140000|2021-09-20 10:35:40|87327.2|87277.2|87327.3|87277.3|87327.8|87277.8|87326.6|87276.6|29
1632134150000|2021-09-20 10:35:50|87327.1|87277.1|87324.8|87274.8|87327.5|87287.2|87311.5|87274.2|40
1632134160000|2021-09-20 10:36:00|87324.6|87274.6|87313.1|87288.1|87326.3|87288.6|87312.4|87270.6|37
1632134170000|2021-09-20 10:36:10|87312.8|87287.8|87325.2|87275.2|87326.6|87288.9|87311.8|87274.3|53
1632134180000|2021-09-20 10:36:20|87325.1|87275.1|87326|87276|87326|87276|87324.7|87274.7|23
1632134190000|2021-09-20 10:36:30|87325.7|87275.7|87326.6|87276.6|87326.9|87276.9|87325.5|87275.5|25
1632134200000|2021-09-20 10:36:40|87327|87277|87323.9|87273.9|87327.1|87277.1|87323.9|87273.9|24
1632134210000|2021-09-20 10:36:50|87324.4|87274.4|87326.7|87276.7|87327.4|87288.7|87311.5|87274.4|26
1632134220000|2021-09-20 10:37:00|87326|87276|87326.1|87276.1|87327|87277|87325.8|87275.8|23
1632134230000|2021-09-20 10:37:10|87326.2|87276.2|87317.6|87292.6|87330.9|87293.4|87316.4|87276.1|32
1632134240000|2021-09-20 10:37:20|87317.4|87292.4|87332.7|87282.7|87336.5|87297|87317.4|87282.2|49
1632134250000|2021-09-20 10:37:30|87332.8|87282.8|87319.2|87294.2|87333|87294.8|87316.7|87279.3|38
1632134260000|2021-09-20 10:37:40|87319.3|87294.3|87335.5|87285.5|87335.5|87295.3|87319.2|87280.6|43
1632134270000|2021-09-20 10:37:50|87335.4|87285.4|87321.3|87296.3|87335.5|87296.5|87319.8|87281.6|38
1632134280000|2021-09-20 10:38:00|87321.9|87296.9|87322.9|87297.9|87323.1|87298.1|87321.8|87296.8|32
1632134290000|2021-09-20 10:38:10|87322.1|87297.1|87322.6|87297.6|87322.6|87297.6|87321.7|87296.7|30
1632134300000|2021-09-20 10:38:20|87323.2|87298.2|87350.7|87300.7|87351.9|87314.6|87323.2|87298.1|46
1632134310000|2021-09-20 10:38:30|87351|87301|87351.8|87301.8|87352.6|87302.6|87350.6|87300.6|23
1632134320000|2021-09-20 10:38:40|87351.9|87301.9|87350.4|87300.4|87353.5|87303.5|87349.5|87299.5|45
1632134330000|2021-09-20 10:38:50|87350.2|87300.2|87351.1|87301.1|87352|87302|87349.5|87299.5|33
1632134340000|2021-09-20 10:39:00|87350.8|87300.8|87347.9|87297.9|87351.1|87301.1|87347.8|87297.8|25
1632134350000|2021-09-20 10:39:10|87347.7|87297.7|87344.5|87294.5|87348.3|87308.8|87331.4|87294.4|32
1632134360000|2021-09-20 10:39:20|87344.4|87294.4|87330.9|87305.9|87345.6|87308|87330.8|87293.7|31
1632134370000|2021-09-20 10:39:30|87330.8|87305.8|87328.8|87303.8|87332.5|87307.5|87328.1|87303.1|34
1632134380000|2021-09-20 10:39:40|87328.5|87303.5|87331.6|87306.6|87344.4|87306.9|87326.9|87294.1|42
1632134390000|2021-09-20 10:39:50|87333|87308|87344.2|87294.2|87345.7|87308.8|87332|87294|32
1632134400000|2021-09-20 10:40:00|87346.1|87296.1|87344.7|87294.7|87346.7|87296.7|87344.7|87294.7|40
1632134410000|2021-09-20 10:40:10|87344.4|87294.4|87333.8|87308.8|87344.5|87310.5|87331.2|87294|42
1632134420000|2021-09-20 10:40:20|87333.9|87308.9|87333.1|87308.1|87334.1|87309.1|87332.7|87307.7|32
1632134430000|2021-09-20 10:40:30|87333.2|87308.2|87330.2|87305.2|87333.5|87308.5|87329.8|87304.8|31
1632134440000|2021-09-20 10:40:40|87329.9|87304.9|87331.4|87306.4|87342.5|87306.4|87327.8|87292.5|36
1632134450000|2021-09-20 10:40:50|87331.2|87306.2|87320|87295|87331.7|87306.7|87318.3|87293.3|57
1632134460000|2021-09-20 10:41:00|87319.9|87294.9|87306.6|87281.6|87323|87295|87306.6|87268.7|43
1632134470000|2021-09-20 10:41:10|87306.8|87281.8|87303.8|87278.8|87307.3|87282.3|87302.6|87277.6|42
1632134480000|2021-09-20 10:41:20|87303.7|87278.7|87302.9|87277.9|87304|87279|87302.5|87277.5|35
1632134490000|2021-09-20 10:41:30|87303|87278|87300.1|87275.1|87303.9|87278.9|87298.3|87273.3|48
1632134500000|2021-09-20 10:41:40|87299.6|87274.6|87303|87278|87303|87278|87298.8|87273.8|35
1632134510000|2021-09-20 10:41:50|87303.5|87278.5|87301.1|87276.1|87314.1|87278.7|87301.1|87263.2|38
1632134520000|2021-09-20 10:42:00|87301|87276|87297.2|87272.2|87301|87276|87296.5|87271.5|36
1632134530000|2021-09-20 10:42:10|87297.1|87272.1|87297.4|87272.4|87297.6|87272.6|87296.9|87271.9|20
1632134540000|2021-09-20 10:42:20|87297.6|87272.6|87298|87273|87298.4|87273.4|87297.2|87272.2|25
1632134550000|2021-09-20 10:42:30|87297.8|87272.8|87305.7|87280.7|87315.2|87283.4|87297.7|87264.2|54
1632134560000|2021-09-20 10:42:40|87305.9|87280.9|87304.6|87279.6|87307.1|87282.1|87304.4|87279.4|26
1632134570000|2021-09-20 10:42:50|87304.4|87279.4|87302.1|87277.1|87315.6|87279.4|87301.6|87265.2|29
1632134580000|2021-09-20 10:43:00|87302|87277|87300.5|87275.5|87302|87277|87300.5|87275.5|22
1632134590000|2021-09-20 10:43:10|87300.4|87275.4|87301.4|87276.4|87301.5|87276.5|87300.4|87275.4|26
1632134600000|2021-09-20 10:43:20|87301|87276|87305.9|87280.9|87319.9|87281.3|87300.6|87268.9|34
1632134610000|2021-09-20 10:43:30|87305.6|87280.6|87305.1|87280.1|87306|87281|87305.1|87280.1|17
1632134620000|2021-09-20 10:43:40|87304.9|87279.9|87298.5|87273.5|87305.1|87280.1|87295.8|87270.8|39
1632134630000|2021-09-20 10:43:50|87297.8|87272.8|87299.7|87274.7|87302.4|87277.4|87297.8|87272.8|39
1632134640000|2021-09-20 10:44:00|87299.4|87274.4|87299.9|87274.9|87300.6|87275.6|87298.3|87273.3|35
1632134650000|2021-09-20 10:44:10|87300.1|87275.1|87300.3|87275.3|87300.5|87275.5|87297.9|87272.9|23
1632134660000|2021-09-20 10:44:20|87300.2|87275.2|87298.3|87273.3|87301.1|87276.1|87296.1|87271.1|33
1632134670000|2021-09-20 10:44:30|87298.4|87273.4|87300|87275|87301.7|87276.7|87297.4|87272.4|45
1632134680000|2021-09-20 10:44:40|87300.5|87275.5|87307.9|87282.9|87308|87283|87300.4|87275.4|43
1632134690000|2021-09-20 10:44:50|87308|87283|87319.7|87269.7|87320.5|87286.8|87307.8|87269.5|46
1632134700000|2021-09-20 10:45:00|87319|87269|87333.5|87308.5|87333.5|87308.5|87306.7|87268.9|34
1632134710000|2021-09-20 10:45:10|87332.8|87307.8|87331.6|87306.6|87334.4|87309.4|87329.3|87304.3|43
1632134720000|2021-09-20 10:45:20|87332.1|87307.1|87338.7|87288.7|87341.6|87307.1|87327.4|87288.5|35
1632134730000|2021-09-20 10:45:30|87337.6|87287.6|87313.3|87288.3|87340.4|87301.5|87313.3|87275.6|60
1632134740000|2021-09-20 10:45:40|87313.6|87288.6|87324|87274|87325|87289.4|87312.7|87274|45
1632134750000|2021-09-20 10:45:50|87323.9|87273.9|87310.1|87285.1|87323.9|87285.1|87309.2|87270.9|30
1632134760000|2021-09-20 10:46:00|87310|87285|87337.5|87287.5|87339|87301.3|87308.5|87274.7|40
1632134770000|2021-09-20 10:46:10|87337.6|87287.6|87340.2|87290.2|87341.2|87291.2|87337.6|87287.6|37
1632134780000|2021-09-20 10:46:20|87340.1|87290.1|87345|87295|87345|87305.5|87330.3|87289.2|36
1632134790000|2021-09-20 10:46:30|87345.2|87295.2|87344.8|87294.8|87345.2|87295.2|87340.9|87290.9|32
1632134800000|2021-09-20 10:46:40|87345|87295|87343.2|87293.2|87345.9|87307.6|87328.1|87290|41
1632134810000|2021-09-20 10:46:50|87343|87293|87328.2|87303.2|87344.8|87304.1|87326.5|87291.1|36
1632134820000|2021-09-20 10:47:00|87328.8|87303.8|87323.3|87298.3|87339.9|87304.4|87322.4|87285.8|35
1632134830000|2021-09-20 10:47:10|87324.8|87299.8|87322.3|87297.3|87324.8|87299.8|87321.4|87296.4|37
1632134840000|2021-09-20 10:47:20|87322.1|87297.1|87321.6|87296.6|87337.9|87298.7|87317.6|87287.9|42
1632134850000|2021-09-20 10:47:30|87321.4|87296.4|87322.7|87297.7|87334.8|87298.2|87320.5|87284.8|31
1632134860000|2021-09-20 10:47:40|87322.8|87297.8|87304.1|87279.1|87334.5|87299.5|87301.6|87265.7|60
1632134870000|2021-09-20 10:47:50|87304.2|87279.2|87327.1|87277.1|87327.1|87288.1|87302.5|87269|47
1632134880000|2021-09-20 10:48:00|87326.8|87276.8|87330.3|87280.3|87330.8|87280.8|87326.8|87276.8|45
1632134890000|2021-09-20 10:48:10|87329.8|87279.8|87318|87293|87331.7|87293.7|87317.1|87279.8|27
1632134900000|2021-09-20 10:48:20|87317.9|87292.9|87319.7|87294.7|87319.7|87294.7|87317.5|87292.5|16
1632134910000|2021-09-20 10:48:30|87319.5|87294.5|87324.4|87274.4|87325.4|87295.3|87312.9|87271.7|35
1632134920000|2021-09-20 10:48:40|87311.8|87286.8|87324.8|87274.8|87326.9|87289.5|87311.4|87274.3|36
1632134930000|2021-09-20 10:48:50|87324.5|87274.5|87301.1|87276.1|87324.6|87286.8|87301|87263|41
1632134940000|2021-09-20 10:49:00|87302.9|87277.9|87302.4|87277.4|87303.3|87278.3|87301.6|87276.6|31
1632134950000|2021-09-20 10:49:10|87302.2|87277.2|87303.9|87278.9|87317.3|87280|87302.2|87266.7|39
1632134960000|2021-09-20 10:49:20|87305.2|87280.2|87301.8|87276.8|87316.6|87281.1|87301|87264.4|42
1632134970000|2021-09-20 10:49:30|87302.1|87277.1|87315|87265|87315|87277.8|87299.9|87263.2|44
1632134980000|2021-09-20 10:49:40|87315.1|87265.1|87318.3|87268.3|87319.6|87269.6|87313.7|87263.7|45
1632134990000|2021-09-20 10:49:50|87319.4|87269.4|87318.8|87268.8|87319.7|87269.7|87318.4|87268.4|20
1632135000000|2021-09-20 10:50:00|87318.5|87268.5|87305.7|87280.7|87318.6|87280.7|87304.4|87264.5|30
1632135010000|2021-09-20 10:50:10|87305.4|87280.4|87314.7|87264.7|87320.7|87282.5|87297.2|87263.6|52
1632135020000|2021-09-20 10:50:20|87314.9|87264.9|87296.5|87271.5|87314.9|87276.6|87295|87258|48
1632135030000|2021-09-20 10:50:30|87296.1|87271.1|87296.1|87271.1|87298.7|87273.7|87295.7|87270.7|32
1632135040000|2021-09-20 10:50:40|87296|87271|87299.1|87274.1|87310.8|87275.5|87293.8|87259.4|58
1632135050000|2021-09-20 10:50:50|87300.4|87275.4|87299.9|87274.9|87301.6|87276.6|87292.3|87267.3|52
1632135060000|2021-09-20 10:51:00|87300.3|87275.3|87311.5|87261.5|87312.2|87275.7|87298.7|87261.1|38
1632135070000|2021-09-20 10:51:10|87311.6|87261.6|87296.6|87271.6|87313.2|87273.9|87294.3|87258.9|51
1632135080000|2021-09-20 10:51:20|87296.7|87271.7|87302.5|87277.5|87315.1|87277.5|87295.5|87258.8|39
1632135090000|2021-09-20 10:51:30|87302.4|87277.4|87297.3|87272.3|87311.7|87277.4|87295.7|87258.7|38
1632135100000|2021-09-20 10:51:40|87297|87272|87314.4|87264.4|87315.1|87277.8|87296.8|87263.7|33
1632135110000|2021-09-20 10:51:50|87314.1|87264.1|87292.7|87267.7|87314.1|87271.9|87292|87255|35
1632135120000|2021-09-20 10:52:00|87292.3|87267.3|87294.7|87269.7|87294.7|87269.7|87290.4|87265.4|27
1632135130000|2021-09-20 10:52:10|87295.1|87270.1|87295|87270|87296.7|87271.7|87294.8|87269.8|30
1632135140000|2021-09-20 10:52:20|87295.7|87270.7|87293|87268|87308.1|87271.5|87292.9|87257.9|23
1632135150000|2021-09-20 10:52:30|87292.8|87267.8|87305.3|87255.3|87306.6|87267.9|87292.3|87255|23
1632135160000|2021-09-20 10:52:40|87305.4|87255.4|87293.3|87268.3|87305.8|87269.4|87292.7|87255.4|17
1632135170000|2021-09-20 10:52:50|87293.2|87268.2|87302.9|87252.9|87302.9|87269.5|87292.8|87249.7|30
1632135180000|2021-09-20 10:53:00|87303|87253|87289.7|87264.7|87303|87267.5|87288.1|87252.9|49
1632135190000|2021-09-20 10:53:10|87290.2|87265.2|87290|87265|87303.2|87266.8|87290|87252.2|33
1632135200000|2021-09-20 10:53:20|87289.8|87264.8|87288.1|87263.1|87300.7|87265.4|87287.1|87250.1|33
1632135210000|2021-09-20 10:53:30|87286.4|87261.4|87300.2|87250.2|87300.5|87262.2|87286.4|87248|31
1632135220000|2021-09-20 10:53:40|87299.5|87249.5|87287.8|87262.8|87301.9|87263.9|87284|87246.3|35
1632135230000|2021-09-20 10:53:50|87288.1|87263.1|87299.8|87249.8|87301.4|87263.3|87287.7|87249.8|27
1632135240000|2021-09-20 10:54:00|87299.6|87249.6|87298.8|87248.8|87299.6|87249.6|87298.5|87248.5|23
1632135250000|2021-09-20 10:54:10|87299.1|87249.1|87289|87239|87299.5|87249.5|87289|87239|39
1632135260000|2021-09-20 10:54:20|87275.7|87250.7|87286|87236|87288|87250.7|87274.1|87235.8|45
1632135270000|2021-09-20 10:54:30|87285.9|87235.9|87282.9|87232.9|87286.5|87248.6|87270.3|87230|49
1632135280000|2021-09-20 10:54:40|87283.2|87233.2|87270.3|87245.3|87283.9|87245.3|87270|87232.6|27
1632135290000|2021-09-20 10:54:50|87270.1|87245.1|87270.6|87245.6|87270.9|87245.9|87270|87245|15
1632135300000|2021-09-20 10:55:00|87270.5|87245.5|87270.4|87245.4|87283.4|87246|87269.7|87232.9|20
1632135310000|2021-09-20 10:55:10|87270|87245|87269.7|87244.7|87270.9|87245.9|87269.2|87244.2|33
1632135320000|2021-09-20 10:55:20|87270|87245|87271.2|87246.2|87271.3|87246.3|87269.6|87244.6|22
1632135330000|2021-09-20 10:55:30|87270.9|87245.9|87286.2|87236.2|87286.5|87247.4|87269.4|87235|28
1632135340000|2021-09-20 10:55:40|87286.3|87236.3|87274.9|87249.9|87286.3|87251|87272.7|87236.3|33
1632135350000|2021-09-20 10:55:50|87274.2|87249.2|87275.2|87250.2|87275.9|87250.9|87274.2|87249.2|26
1632135360000|2021-09-20 10:56:00|87275.1|87250.1|87279.8|87254.8|87280.2|87255.2|87272.1|87247.1|47
1632135370000|2021-09-20 10:56:10|87279.7|87254.7|87285.7|87260.7|87285.9|87260.9|87279.7|87254.7|38
1632135380000|2021-09-20 10:56:20|87284.2|87259.2|87283.9|87258.9|87286.3|87261.3|87283.3|87258.3|42
1632135390000|2021-09-20 10:56:30|87284.8|87259.8|87282.7|87257.7|87295.6|87264.4|87282.4|87245.6|52
1632135400000|2021-09-20 10:56:40|87282|87257|87285.2|87260.2|87285.9|87260.9|87282|87257|31
1632135410000|2021-09-20 10:56:50|87285.3|87260.3|87291.6|87266.6|87294.2|87269.2|87285|87260|45
1632135420000|2021-09-20 10:57:00|87290.4|87265.4|87291.2|87266.2|87291.7|87266.7|87286.7|87261.7|47
1632135430000|2021-09-20 10:57:10|87291.3|87266.3|87290.9|87265.9|87291.3|87266.3|87287.4|87262.4|35
1632135440000|2021-09-20 10:57:20|87291.6|87266.6|87294.1|87269.1|87294.7|87269.7|87290.8|87265.8|36
1632135450000|2021-09-20 10:57:30|87294.2|87269.2|87288|87263|87294.2|87269.2|87288|87263|38
1632135460000|2021-09-20 10:57:40|87287.8|87262.8|87289.1|87264.1|87289.1|87264.1|87285.8|87260.8|33
1632135470000|2021-09-20 10:57:50|87290|87265|87285.7|87260.7|87290.3|87265.3|87284.3|87259.3|45
1632135480000|2021-09-20 10:58:00|87285.3|87260.3|87279.2|87254.2|87285.3|87260.3|87277.9|87252.9|51
1632135490000|2021-09-20 10:58:10|87279.4|87254.4|87271.3|87246.3|87279.4|87254.4|87270.8|87245.8|58
1632135500000|2021-09-20 10:58:20|87271.6|87246.6|87268.2|87243.2|87271.7|87246.7|87268.2|87243.2|42
1632135510000|2021-09-20 10:58:30|87268|87243|87266.3|87241.3|87268.1|87243.1|87264.4|87239.4|52
1632135520000|2021-09-20 10:58:40|87265.5|87240.5|87268.1|87243.1|87270.6|87245.6|87265.3|87240.3|38
1632135530000|2021-09-20 10:58:50|87268.3|87243.3|87266.8|87241.8|87268.8|87243.8|87266.5|87241.5|37
1632135540000|2021-09-20 10:59:00|87266.6|87241.6|87266.3|87241.3|87276.7|87242.2|87264.6|87226.7|48
1632135550000|2021-09-20 10:59:10|87265.6|87240.6|87269.8|87244.8|87269.8|87244.8|87265.3|87240.3|46
1632135560000|2021-09-20 10:59:20|87269.5|87244.5|87273.1|87248.1|87273.2|87248.2|87269.5|87244.5|32
1632135570000|2021-09-20 10:59:30|87274.6|87249.6|87279.8|87254.8|87279.8|87254.8|87274|87249|44
1632135580000|2021-09-20 10:59:40|87279.5|87254.5|87279.9|87254.9|87282.8|87257.8|87279.1|87254.1|50
1632135590000|2021-09-20 10:59:50|87280.6|87255.6|87282|87257|87282.2|87257.2|87280.6|87255.6|38
1632135600000|2021-09-20 11:00:00|87282.2|87257.2|87284|87259|87284.9|87259.9|87278.8|87253.8|59
1632135610000|2021-09-20 11:00:10|87284.9|87259.9|87284.2|87259.2|87286.9|87261.9|87284|87259|43
1632135620000|2021-09-20 11:00:20|87284.3|87259.3|87286.2|87261.2|87286.5|87261.5|87281.4|87256.4|52
1632135630000|2021-09-20 11:00:30|87286.1|87261.1|87285.8|87260.8|87286.9|87261.9|87285.3|87260.3|28
1632135640000|2021-09-20 11:00:40|87286.2|87261.2|87283.4|87258.4|87286.5|87261.5|87280.9|87255.9|34
1632135650000|2021-09-20 11:00:50|87283.8|87258.8|87284.5|87259.5|87286.1|87261.1|87282|87257|40
1632135660000|2021-09-20 11:01:00|87284.3|87259.3|87283.6|87258.6|87284.4|87259.4|87280.7|87255.7|44
1632135670000|2021-09-20 11:01:10|87284.4|87259.4|87284|87259|87296.8|87259.8|87283.4|87246.6|30
1632135680000|2021-09-20 11:01:20|87283.8|87258.8|87286.2|87261.2|87287.7|87262.7|87283.4|87258.4|37
1632135690000|2021-09-20 11:01:30|87286.8|87261.8|87286.5|87261.5|87287|87262|87283.1|87258.1|40
1632135700000|2021-09-20 11:01:40|87286.6|87261.6|87285.7|87260.7|87302.9|87265.4|87284.9|87249.7|42
1632135710000|2021-09-20 11:01:50|87285.6|87260.6|87294.9|87244.9|87295.8|87261|87281.7|87244.9|35
1632135720000|2021-09-20 11:02:00|87295.2|87245.2|87291.2|87241.2|87297.1|87252.3|87274|87239.6|35
1632135730000|2021-09-20 11:02:10|87289.8|87239.8|87288.8|87238.8|87290.5|87253.5|87274.4|87237.5|40
1632135740000|2021-09-20 11:02:20|87288.6|87238.6|87280.5|87230.5|87288.6|87246|87271|87230.5|31
1632135750000|2021-09-20 11:02:30|87279.1|87229.1|87283.2|87233.2|87283.3|87233.3|87278.3|87228.3|36
1632135760000|2021-09-20 11:02:40|87283.4|87233.4|87282.2|87232.2|87284.9|87234.9|87281.5|87231.5|32
1632135770000|2021-09-20 11:02:50|87282.3|87232.3|87285.1|87235.1|87285.1|87235.1|87277.9|87227.9|47
1632135780000|2021-09-20 11:03:00|87286.1|87236.1|87275.3|87250.3|87294|87256.3|87275.3|87235.8|50
1632135790000|2021-09-20 11:03:10|87288.2|87238.2|87288.6|87238.6|87289.6|87239.6|87287.6|87237.6|35
1632135800000|2021-09-20 11:03:20|87288.9|87238.9|87289.3|87239.3|87289.6|87239.6|87287.5|87237.5|28
1632135810000|2021-09-20 11:03:30|87289|87239|87293.6|87243.6|87294.6|87244.6|87288.7|87238.7|47
1632135820000|2021-09-20 11:03:40|87293.7|87243.7|87297.2|87247.2|87297.2|87259.7|87281|87243.7|51
1632135830000|2021-09-20 11:03:50|87297.3|87247.3|87297.3|87247.3|87297.9|87247.9|87296|87246|41
1632135840000|2021-09-20 11:04:00|87297.5|87247.5|87295.9|87245.9|87297.9|87260.7|87282.8|87243.7|43
1632135850000|2021-09-20 11:04:10|87296.1|87246.1|87301.4|87251.4|87301.8|87251.8|87293.6|87243.6|44
1632135860000|2021-09-20 11:04:20|87301|87251|87300.7|87250.7|87301.5|87251.5|87299.2|87249.2|31
1632135870000|2021-09-20 11:04:30|87300.8|87250.8|87303.5|87253.5|87303.5|87265.7|87289|87250.7|26
1632135880000|2021-09-20 11:04:40|87304.4|87254.4|87304.8|87254.8|87304.8|87254.8|87303.7|87253.7|23
1632135890000|2021-09-20 11:04:50|87304.2|87254.2|87296|87271|87304.2|87273.4|87295.9|87254.2|31
1632135900000|2021-09-20 11:05:00|87296.9|87271.9|87294.3|87269.3|87297.1|87272.1|87294.2|87269.2|28
1632135910000|2021-09-20 11:05:10|87294.4|87269.4|87295.6|87270.6|87295.6|87270.6|87294.2|87269.2|22
1632135920000|2021-09-20 11:05:20|87295.8|87270.8|87289.2|87264.2|87307.4|87270.8|87289.1|87252.2|34
1632135930000|2021-09-20 11:05:30|87288.6|87263.6|87285.5|87260.5|87302|87264.1|87284.6|87248.3|39
1632135940000|2021-09-20 11:05:40|87285.4|87260.4|87282.5|87257.5|87285.4|87260.4|87280.7|87255.7|37
1632135950000|2021-09-20 11:05:50|87281.7|87256.7|87285.2|87260.2|87285.2|87260.2|87280.2|87255.2|32
1632135960000|2021-09-20 11:06:00|87283.9|87258.9|87282.7|87257.7|87285.1|87260.1|87279.7|87254.7|50
1632135970000|2021-09-20 11:06:10|87283.7|87258.7|87281.8|87256.8|87285.6|87260.6|87280.2|87255.2|40
1632135980000|2021-09-20 11:06:20|87281.7|87256.7|87280.2|87255.2|87281.9|87256.9|87279.5|87254.5|27
1632135990000|2021-09-20 11:06:30|87279.9|87254.9|87278.6|87253.6|87280.2|87255.2|87277.4|87252.4|35
1632136000000|2021-09-20 11:06:40|87278.7|87253.7|87278.6|87253.6|87279.5|87254.5|87277.8|87252.8|26
1632136010000|2021-09-20 11:06:50|87278|87253|87279.1|87254.1|87279.5|87254.5|87277.5|87252.5|21
1632136020000|2021-09-20 11:07:00|87279.4|87254.4|87275.9|87250.9|87279.7|87254.7|87274.1|87249.1|37
1632136030000|2021-09-20 11:07:10|87275.4|87250.4|87289.7|87264.7|87290.2|87265.2|87274.9|87249.9|37
1632136040000|2021-09-20 11:07:20|87289.4|87264.4|87288.5|87263.5|87289.8|87264.8|87287.5|87262.5|27
1632136050000|2021-09-20 11:07:30|87288.3|87263.3|87286.5|87261.5|87288.3|87263.3|87286.3|87261.3|25
1632136060000|2021-09-20 11:07:40|87285.9|87260.9|87283.3|87258.3|87286.9|87261.9|87282.6|87257.6|36
1632136070000|2021-09-20 11:07:50|87283.2|87258.2|87283.9|87258.9|87284.4|87259.4|87283.1|87258.1|20
1632136080000|2021-09-20 11:08:00|87283.4|87258.4|87280.6|87255.6|87283.6|87258.6|87279.3|87254.3|40
1632136090000|2021-09-20 11:08:10|87280.7|87255.7|87281.5|87256.5|87282.9|87257.9|87278|87253|22
1632136100000|2021-09-20 11:08:20|87281.2|87256.2|87275.5|87250.5|87293.8|87256.2|87274.2|87243.8|41
1632136110000|2021-09-20 11:08:30|87275.3|87250.3|87276.3|87251.3|87277.5|87252.5|87274.9|87249.9|38
1632136120000|2021-09-20 11:08:40|87276.8|87251.8|87269.5|87244.5|87283.2|87251.8|87267|87232.5|38
1632136130000|2021-09-20 11:08:50|87269|87244|87265.1|87240.1|87282.5|87245.1|87264.9|87230.7|34
1632136140000|2021-09-20 11:09:00|87265.3|87240.3|87268.8|87243.8|87270.2|87245.2|87264.8|87239.8|35
1632136150000|2021-09-20 11:09:10|87269.1|87244.1|87283.7|87233.7|87285.1|87247.1|87268.3|87233.6|29
1632136160000|2021-09-20 11:09:20|87282.4|87232.4|87272.4|87247.4|87285.8|87247.9|87268.2|87232.2|40
1632136170000|2021-09-20 11:09:30|87273|87248|87281.4|87256.4|87282|87257|87272.3|87247.3|41
1632136180000|2021-09-20 11:09:40|87281.6|87256.6|87278.4|87253.4|87291.8|87256.6|87277.2|87240.3|35
1632136190000|2021-09-20 11:09:50|87278.3|87253.3|87278.1|87253.1|87278.5|87253.5|87277.7|87252.7|21
1632136200000|2021-09-20 11:10:00|87279.1|87254.1|87274.4|87249.4|87281.5|87256.5|87270.9|87245.9|37
1632136210000|2021-09-20 11:10:10|87273.9|87248.9|87272.6|87247.6|87274.2|87249.2|87270.5|87245.5|35
1632136220000|2021-09-20 11:10:20|87272.4|87247.4|87262.5|87237.5|87283.5|87248.4|87261.4|87233.5|43
1632136230000|2021-09-20 11:10:30|87262.2|87237.2|87263.6|87238.6|87264.3|87239.3|87261.8|87236.8|34
1632136240000|2021-09-20 11:10:40|87264.3|87239.3|87272.4|87247.4|87283.2|87248.9|87264.1|87228.1|58
1632136250000|2021-09-20 11:10:50|87273.3|87248.3|87271.1|87246.1|87274.1|87249.1|87269.3|87244.3|44
1632136260000|2021-09-20 11:11:00|87271|87246|87269.6|87244.6|87272.3|87247.3|87267.4|87242.4|49
1632136270000|2021-09-20 11:11:10|87269.7|87244.7|87270.4|87245.4|87270.6|87245.6|87266.8|87241.8|47
1632136280000|2021-09-20 11:11:20|87271|87246|87274.7|87249.7|87284.6|87249.7|87269.7|87234.2|33
1632136290000|2021-09-20 11:11:30|87274.8|87249.8|87274.8|87249.8|87276.2|87251.2|87273.4|87248.4|42
1632136300000|2021-09-20 11:11:40|87275.1|87250.1|87274.5|87249.5|87275.5|87250.5|87270.5|87245.5|38
1632136310000|2021-09-20 11:11:50|87274.6|87249.6|87278.7|87253.7|87291|87254.9|87273.3|87241|47
1632136320000|2021-09-20 11:12:00|87279.3|87254.3|87277.7|87252.7|87280|87255|87276.3|87251.3|32
1632136330000|2021-09-20 11:12:10|87278.4|87253.4|87279.6|87254.6|87279.9|87254.9|87277.6|87252.6|28
1632136340000|2021-09-20 11:12:20|87280.9|87255.9|87274.3|87249.3|87281|87256|87271.1|87246.1|48
1632136350000|2021-09-20 11:12:30|87273.9|87248.9|87274.3|87249.3|87275.3|87250.3|87273.2|87248.2|37
1632136360000|2021-09-20 11:12:40|87274.1|87249.1|87286.7|87236.7|87287.3|87249.5|87274|87235.7|35
1632136370000|2021-09-20 11:12:50|87287.1|87237.1|87283.9|87233.9|87287.1|87237.1|87283.5|87233.5|32
1632136380000|2021-09-20 11:13:00|87283.8|87233.8|87267.9|87242.9|87284.6|87247.8|87264.7|87233.8|38
1632136390000|2021-09-20 11:13:10|87269.4|87244.4|87278.8|87253.8|87290.3|87254.1|87268.9|87237.2|48
1632136400000|2021-09-20 11:13:20|87279.1|87254.1|87282.6|87257.6|87293.5|87258.3|87279.1|87241.4|50
1632136410000|2021-09-20 11:13:30|87282.5|87257.5|87291.5|87241.5|87295.4|87257.6|87279|87241.5|43
1632136420000|2021-09-20 11:13:40|87292.2|87242.2|87297.8|87247.8|87297.9|87261.9|87281.7|87242.2|46
1632136430000|2021-09-20 11:13:50|87298.6|87248.6|87300.1|87250.1|87300.1|87250.1|87298.1|87248.1|34
1632136440000|2021-09-20 11:14:00|87300.4|87250.4|87302.2|87252.2|87302.2|87265.3|87286.2|87247.1|49
1632136450000|2021-09-20 11:14:10|87302|87252|87294.9|87269.9|87302|87270.5|87280.8|87243.5|53
1632136460000|2021-09-20 11:14:20|87294.6|87269.6|87294.8|87269.8|87296.1|87271.1|87294|87269|45
1632136470000|2021-09-20 11:14:30|87295.3|87270.3|87307|87282|87319.3|87283.9|87294.5|87269.3|48
1632136480000|2021-09-20 11:14:40|87307.3|87282.3|87309.3|87284.3|87311.4|87286.4|87306.4|87281.4|46
1632136490000|2021-09-20 11:14:50|87309.7|87284.7|87311.3|87286.3|87323.6|87286.5|87309.7|87273|37
1632136500000|2021-09-20 11:15:00|87309.1|87284.1|87307.7|87282.7|87322.1|87284.9|87306.6|87268.9|48
1632136510000|2021-09-20 11:15:10|87306.7|87281.7|87315.9|87290.9|87325.2|87290.9|87306.4|87270.4|46
1632136520000|2021-09-20 11:15:20|87316|87291|87318.2|87293.2|87330.9|87295.7|87315.7|87278.1|42
1632136530000|2021-09-20 11:15:30|87317.8|87292.8|87317.4|87292.4|87318.7|87293.7|87316.9|87291.9|31
1632136540000|2021-09-20 11:15:40|87317.9|87292.9|87332.1|87282.1|87332.1|87294.8|87315.7|87281.2|50
1632136550000|2021-09-20 11:15:50|87332.8|87282.8|87330.1|87280.1|87332.8|87282.8|87329.8|87279.8|36
1632136560000|2021-09-20 11:16:00|87329.8|87279.8|87316.1|87291.1|87330.1|87292.4|87315.2|87277.7|43
1632136570000|2021-09-20 11:16:10|87317.4|87292.4|87318.6|87293.6|87319.6|87294.6|87316.1|87291.1|46
1632136580000|2021-09-20 11:16:20|87318|87293|87327.7|87277.7|87327.9|87293|87313.9|87276.9|39
1632136590000|2021-09-20 11:16:30|87327.8|87277.8|87326.7|87276.7|87328.6|87290.3|87313.7|87276.2|43
1632136600000|2021-09-20 11:16:40|87326.3|87276.3|87313.9|87288.9|87327.5|87289|87313.9|87275.3|27
1632136610000|2021-09-20 11:16:50|87314.1|87289.1|87318.7|87293.7|87329.9|87295.5|87313.6|87279.6|38
1632136620000|2021-09-20 11:17:00|87318.8|87293.8|87318.9|87293.9|87320.8|87295.8|87317.9|87292.9|39
1632136630000|2021-09-20 11:17:10|87319|87294|87322|87297|87332.9|87297|87318.2|87281|35
1632136640000|2021-09-20 11:17:20|87321.5|87296.5|87322.1|87297.1|87323.9|87298.9|87321.1|87296.1|38
1632136650000|2021-09-20 11:17:30|87322.2|87297.2|87323.8|87298.8|87324.9|87299.9|87322.2|87297.2|42
1632136660000|2021-09-20 11:17:40|87324|87299|87326.9|87301.9|87337.8|87303.1|87323.5|87287.8|43
1632136670000|2021-09-20 11:17:50|87328.3|87303.3|87327.8|87302.8|87328.6|87303.6|87327.5|87302.5|25
1632136680000|2021-09-20 11:18:00|87328.4|87303.4|87327|87302|87329.7|87304.7|87326.9|87301.9|33
1632136690000|2021-09-20 11:18:10|87327.2|87302.2|87327.4|87302.4|87327.5|87302.5|87326.3|87301.3|39
1632136700000|2021-09-20 11:18:20|87327.3|87302.3|87329.6|87304.6|87341.9|87304.6|87327.3|87291.9|25
1632136710000|2021-09-20 11:18:30|87330|87305|87330.5|87305.5|87331.3|87306.3|87328.3|87303.3|31
1632136720000|2021-09-20 11:18:40|87330.1|87305.1|87329.2|87304.2|87331.4|87306.4|87327.9|87302.9|42
1632136730000|2021-09-20 11:18:50|87329.1|87304.1|87325.7|87300.7|87341.3|87304.1|87325.4|87289.9|33
1632136740000|2021-09-20 11:19:00|87325.8|87300.8|87322.2|87297.2|87325.8|87300.8|87321|87296|46
1632136750000|2021-09-20 11:19:10|87322.4|87297.4|87307.3|87282.3|87322.4|87297.4|87306.4|87281.4|50
1632136760000|2021-09-20 11:19:20|87307|87282|87302.7|87277.7|87307|87282|87301.1|87276.1|45
1632136770000|2021-09-20 11:19:30|87302.9|87277.9|87303.8|87278.8|87304.8|87279.8|87302.4|87277.4|31
1632136780000|2021-09-20 11:19:40|87303.7|87278.7|87304.8|87279.8|87304.8|87279.8|87303.4|87278.4|28
1632136790000|2021-09-20 11:19:50|87304.9|87279.9|87305.8|87280.8|87320|87283.4|87304.7|87269.6|46
1632136800000|2021-09-20 11:20:00|87306|87281|87303.9|87278.9|87306.4|87281.4|87303.2|87278.2|41
1632136810000|2021-09-20 11:20:10|87304.5|87279.5|87307.4|87282.4|87307.4|87282.4|87304|87279|35
1632136820000|2021-09-20 11:20:20|87307.5|87282.5|87311.7|87286.7|87312|87287|87307.5|87282.5|38
1632136830000|2021-09-20 11:20:30|87312|87287|87310|87285|87312.6|87287.6|87309.5|87284.5|39
1632136840000|2021-09-20 11:20:40|87310.5|87285.5|87313.6|87288.6|87314.6|87289.6|87310.5|87285.5|42
1632136850000|2021-09-20 11:20:50|87313.9|87288.9|87314.1|87289.1|87314.6|87289.6|87313.4|87288.4|31
1632136860000|2021-09-20 11:21:00|87314.2|87289.2|87317.5|87292.5|87317.6|87292.6|87314.2|87289.2|37
1632136870000|2021-09-20 11:21:10|87317.6|87292.6|87324.4|87299.4|87329.6|87304.6|87316.9|87291.9|48
1632136880000|2021-09-20 11:21:20|87324.5|87299.5|87322|87297|87334.9|87300.2|87320.6|87284.1|49
1632136890000|2021-09-20 11:21:30|87321.6|87296.6|87323.5|87298.5|87324.1|87299.1|87319.3|87294.3|43
1632136900000|2021-09-20 11:21:40|87323.4|87298.4|87326.7|87301.7|87327.3|87302.3|87322.7|87297.7|37
1632136910000|2021-09-20 11:21:50|87326.4|87301.4|87326.4|87301.4|87326.4|87301.4|87323.1|87298.1|30
1632136920000|2021-09-20 11:22:00|87326.6|87301.6|87327.5|87302.5|87328.1|87303.1|87326.5|87301.5|35
1632136930000|2021-09-20 11:22:10|87327.1|87302.1|87317.9|87292.9|87327.5|87302.5|87314.3|87289.3|30
1632136940000|2021-09-20 11:22:20|87318.1|87293.1|87315.6|87290.6|87318.6|87293.6|87314.6|87289.6|38
1632136950000|2021-09-20 11:22:30|87315.4|87290.4|87315.8|87290.8|87316.7|87291.7|87314.7|87289.7|30
1632136960000|2021-09-20 11:22:40|87315.7|87290.7|87313.5|87288.5|87317|87292|87313.5|87288.5|21
1632136970000|2021-09-20 11:22:50|87316.2|87291.2|87318|87293|87318.6|87293.6|87309.9|87284.9|54
1632136980000|2021-09-20 11:23:00|87317.6|87292.6|87315.8|87290.8|87317.6|87292.6|87314.2|87289.2|46
1632136990000|2021-09-20 11:23:10|87315.6|87290.6|87317.2|87292.2|87317.8|87292.8|87315.5|87290.5|34
1632137000000|2021-09-20 11:23:20|87317.5|87292.5|87316.1|87291.1|87317.5|87292.5|87315.3|87290.3|31
1632137010000|2021-09-20 11:23:30|87316.2|87291.2|87315.4|87290.4|87319.6|87294.6|87315.4|87290.4|34
1632137020000|2021-09-20 11:23:40|87315.5|87290.5|87315.3|87290.3|87317.2|87292.2|87315.3|87290.3|25
1632137030000|2021-09-20 11:23:50|87315.8|87290.8|87312.7|87287.7|87315.8|87290.8|87312.7|87287.7|26
1632137040000|2021-09-20 11:24:00|87314.7|87289.7|87325.5|87300.5|87325.5|87300.5|87313|87288|44
1632137050000|2021-09-20 11:24:10|87325.7|87300.7|87327.8|87302.8|87328.3|87303.3|87324.2|87299.2|37
1632137060000|2021-09-20 11:24:20|87327.9|87302.9|87317.5|87292.5|87327.9|87302.9|87316.9|87291.9|36
1632137070000|2021-09-20 11:24:30|87317.6|87292.6|87317.5|87292.5|87318.4|87293.4|87316.1|87291.1|27
1632137080000|2021-09-20 11:24:40|87317.8|87292.8|87307.8|87282.8|87317.8|87292.8|87305.3|87280.3|51
1632137090000|2021-09-20 11:24:50|87307.9|87282.9|87311.8|87286.8|87314|87289|87307.9|87282.9|45
1632137100000|2021-09-20 11:25:00|87311.9|87286.9|87306.4|87281.4|87314.1|87289.1|87305.6|87280.6|48
1632137110000|2021-09-20 11:25:10|87306.1|87281.1|87306.9|87281.9|87319.3|87281.9|87305.9|87268.5|25
1632137120000|2021-09-20 11:25:20|87306.8|87281.8|87306.4|87281.4|87307.2|87282.2|87304.6|87279.6|40
1632137130000|2021-09-20 11:25:30|87306.2|87281.2|87308.3|87283.3|87310.1|87285.1|87306.2|87281.2|32
1632137140000|2021-09-20 11:25:40|87308.1|87283.1|87310.6|87285.6|87311.2|87286.2|87307.3|87282.3|27
1632137150000|2021-09-20 11:25:50|87310.7|87285.7|87310.6|87285.6|87312.6|87287.6|87310|87285|30
1632137160000|2021-09-20 11:26:00|87310.7|87285.7|87311.3|87286.3|87311.6|87286.6|87310.2|87285.2|21
1632137170000|2021-09-20 11:26:10|87311.6|87286.6|87313.5|87288.5|87314.9|87289.9|87311.6|87286.6|37
1632137180000|2021-09-20 11:26:20|87313.6|87288.6|87311.5|87286.5|87314.2|87289.2|87310.1|87285.1|29
1632137190000|2021-09-20 11:26:30|87311.7|87286.7|87312.1|87287.1|87313.2|87288.2|87310.7|87285.7|32
1632137200000|2021-09-20 11:26:40|87312.2|87287.2|87326.4|87276.4|87328.7|87291.8|87311.6|87275.8|34
1632137210000|2021-09-20 11:26:50|87327.5|87277.5|87328.5|87278.5|87329.8|87279.8|87326.7|87276.7|20
1632137220000|2021-09-20 11:27:00|87329.3|87279.3|87308.5|87283.5|87329.3|87290.7|87307.8|87276.6|45
1632137230000|2021-09-20 11:27:10|87308.8|87283.8|87310.7|87285.7|87310.9|87285.9|87308.2|87283.2|35
1632137240000|2021-09-20 11:27:20|87310.2|87285.2|87302.6|87277.6|87310.9|87285.9|87302.4|87277.4|46
1632137250000|2021-09-20 11:27:30|87302.8|87277.8|87304.2|87279.2|87304.4|87279.4|87302.3|87277.3|39
1632137260000|2021-09-20 11:27:40|87304.4|87279.4|87299.9|87274.9|87305.8|87280.8|87298.2|87273.2|40
1632137270000|2021-09-20 11:27:50|87300.1|87275.1|87304|87279|87305|87280|87298.9|87273.9|44
1632137280000|2021-09-20 11:28:00|87304.8|87279.8|87319.3|87294.3|87320.6|87295.6|87303.5|87278.5|57
1632137290000|2021-09-20 11:28:10|87318.6|87293.6|87314.2|87289.2|87326.2|87293.6|87310.8|87273.8|54
1632137300000|2021-09-20 11:28:20|87314.4|87289.4|87309.1|87284.1|87315.2|87290.2|87308.9|87283.9|43
1632137310000|2021-09-20 11:28:30|87309|87284|87316.3|87291.3|87329.8|87291.4|87305.2|87276|44
1632137320000|2021-09-20 11:28:40|87315.6|87290.6|87324.5|87274.5|87324.6|87290.6|87313.1|87274|32
1632137330000|2021-09-20 11:28:50|87324.8|87274.8|87315.7|87290.7|87324.8|87290.7|87312|87274.1|33
1632137340000|2021-09-20 11:29:00|87315.6|87290.6|87314.5|87289.5|87316|87291|87313.7|87288.7|25
1632137350000|2021-09-20 11:29:10|87314.2|87289.2|87310.6|87285.6|87314.5|87289.5|87309.4|87284.4|38
1632137360000|2021-09-20 11:29:20|87311.8|87286.8|87308.4|87283.4|87312.4|87287.4|87308|87283|38
1632137370000|2021-09-20 11:29:30|87308.7|87283.7|87308.7|87283.7|87309.5|87284.5|87308|87283|33
1632137380000|2021-09-20 11:29:40|87309.3|87284.3|87311.2|87286.2|87311.3|87286.3|87307.9|87282.9|37
1632137390000|2021-09-20 11:29:50|87311.1|87286.1|87310.9|87285.9|87314.9|87289.9|87310.3|87285.3|39
1632137400000|2021-09-20 11:30:00|87310|87285|87311.3|87286.3|87313.5|87288.5|87308.9|87283.9|44
1632137410000|2021-09-20 11:30:10|87311.4|87286.4|87320.5|87295.5|87320.5|87295.5|87311.1|87286.1|56
1632137420000|2021-09-20 11:30:20|87321.2|87296.2|87331.4|87281.4|87334.4|87296.5|87309.7|87281.1|49
1632137430000|2021-09-20 11:30:30|87331.2|87281.2|87318|87293|87331.4|87293.4|87314.3|87276.8|51
1632137440000|2021-09-20 11:30:40|87317.7|87292.7|87326.2|87301.2|87341.7|87307.4|87317.7|87291.7|58
1632137450000|2021-09-20 11:30:50|87326.3|87301.3|87327.5|87302.5|87328.8|87303.8|87325.7|87300.7|41
1632137460000|2021-09-20 11:31:00|87329.7|87304.7|87322.9|87297.9|87330|87305|87322.9|87297.9|54
1632137470000|2021-09-20 11:31:10|87322.5|87297.5|87324.4|87299.4|87326.1|87301.1|87322.5|87297.5|36
1632137480000|2021-09-20 11:31:20|87326.1|87301.1|87323.8|87298.8|87326.8|87301.8|87323.3|87298.3|46
1632137490000|2021-09-20 11:31:30|87323.7|87298.7|87322.2|87297.2|87323.7|87298.7|87322.2|87297.2|32
1632137500000|2021-09-20 11:31:40|87322.1|87297.1|87322.9|87297.9|87323.4|87298.4|87321.7|87296.7|24
1632137510000|2021-09-20 11:31:50|87322.7|87297.7|87322.6|87297.6|87323.2|87298.2|87322.3|87297.3|20
1632137520000|2021-09-20 11:32:00|87322.4|87297.4|87320.9|87295.9|87324.1|87299.1|87320.9|87295.9|36
1632137530000|2021-09-20 11:32:10|87321.9|87296.9|87323.8|87298.8|87324.3|87299.3|87320.9|87295.9|35
1632137540000|2021-09-20 11:32:20|87323.5|87298.5|87325.2|87300.2|87326.4|87301.4|87322.7|87297.7|31
1632137550000|2021-09-20 11:32:30|87326|87301|87327.9|87302.9|87328.2|87303.2|87323.3|87298.3|39
1632137560000|2021-09-20 11:32:40|87328.2|87303.2|87332.2|87307.2|87332.6|87307.6|87327.9|87302.9|45
1632137570000|2021-09-20 11:32:50|87332.1|87307.1|87334.3|87309.3|87334.3|87309.3|87331.4|87306.4|26
1632137580000|2021-09-20 11:33:00|87335.3|87310.3|87334.5|87309.5|87347.1|87311.7|87332.6|87294|33
1632137590000|2021-09-20 11:33:10|87334.4|87309.4|87335.7|87310.7|87337.5|87312.5|87332.7|87307.7|45
1632137600000|2021-09-20 11:33:20|87335.1|87310.1|87334.3|87309.3|87337.7|87312.7|87333.2|87308.2|42
1632137610000|2021-09-20 11:33:30|87334.1|87309.1|87335.7|87310.7|87336.3|87311.3|87332.9|87307.9|41
1632137620000|2021-09-20 11:33:40|87335.5|87310.5|87340.5|87315.5|87342.3|87317.3|87335.5|87310.5|57
1632137630000|2021-09-20 11:33:50|87340.7|87315.7|87342.4|87317.4|87343.3|87318.3|87339.8|87314.8|51
1632137640000|2021-09-20 11:34:00|87342.2|87317.2|87335.6|87310.6|87352.3|87317.2|87335.4|87300.8|39
1632137650000|2021-09-20 11:34:10|87336|87311|87337.4|87312.4|87349.9|87312.4|87335.6|87298.2|17
1632137660000|2021-09-20 11:34:20|87337.3|87312.3|87335.2|87310.2|87337.8|87312.8|87334.4|87309.4|36
1632137670000|2021-09-20 11:34:30|87335.4|87310.4|87349.9|87324.9|87362.5|87325.6|87334.8|87307.4|50
1632137680000|2021-09-20 11:34:40|87350.2|87325.2|87355|87330|87366.6|87330.2|87349.4|87315.9|40
1632137690000|2021-09-20 11:34:50|87355.2|87330.2|87347.5|87322.5|87361.9|87331|87343.9|87306.5|36
1632137700000|2021-09-20 11:35:00|87359.9|87309.9|87345.1|87320.1|87360.1|87324.7|87345.1|87308.7|32
1632137710000|2021-09-20 11:35:10|87346.1|87321.1|87345.3|87320.3|87347.8|87322.8|87344|87319|43
1632137720000|2021-09-20 11:35:20|87345.5|87320.5|87341.4|87316.4|87354.4|87320.5|87341.1|87303.8|41
1632137730000|2021-09-20 11:35:30|87341.3|87316.3|87353.3|87303.3|87354.6|87316.4|87340.6|87303|22
1632137740000|2021-09-20 11:35:40|87353|87303|87339.4|87314.4|87354.3|87314.8|87339.4|87302|32
1632137750000|2021-09-20 11:35:50|87338.5|87313.5|87348|87298|87349.9|87313.6|87337.1|87296.4|49
1632137760000|2021-09-20 11:36:00|87347.7|87297.7|87331.4|87306.4|87350.5|87308.4|87331.4|87295.6|38
1632137770000|2021-09-20 11:36:10|87331.3|87306.3|87332.5|87307.5|87343.6|87307.7|87329.5|87291.8|40
1632137780000|2021-09-20 11:36:20|87332.9|87307.9|87328.7|87303.7|87333.1|87308.1|87328.7|87303.7|37
1632137790000|2021-09-20 11:36:30|87329.4|87304.4|87336.3|87311.3|87336.3|87311.3|87329.3|87304.3|46
1632137800000|2021-09-20 11:36:40|87335.6|87310.6|87349.5|87324.5|87357.8|87325|87335.3|87302.9|57
1632137810000|2021-09-20 11:36:50|87348.2|87323.2|87349.1|87324.1|87350.8|87325.8|87348.2|87323.2|34
1632137820000|2021-09-20 11:37:00|87349|87324|87349.5|87324.5|87352|87327|87347.3|87322.3|42
1632137830000|2021-09-20 11:37:10|87349.3|87324.3|87344.2|87319.2|87349.7|87324.7|87344.2|87319.2|37
1632137840000|2021-09-20 11:37:20|87358.6|87308.6|87356.8|87306.8|87358.8|87308.8|87355.7|87305.7|28
1632137850000|2021-09-20 11:37:30|87356.3|87306.3|87343.5|87318.5|87356.3|87319.4|87340.7|87305|43
1632137860000|2021-09-20 11:37:40|87343.4|87318.4|87344.1|87319.1|87344.3|87319.3|87343|87318|19
1632137870000|2021-09-20 11:37:50|87344|87319|87343.3|87318.3|87344.1|87319.1|87342.9|87317.9|30
1632137880000|2021-09-20 11:38:00|87343.5|87318.5|87342.8|87317.8|87343.6|87318.6|87342.4|87317.4|23
1632137890000|2021-09-20 11:38:10|87342.5|87317.5|87342.9|87317.9|87346|87321|87342.5|87317.5|35
1632137900000|2021-09-20 11:38:20|87343.1|87318.1|87345.9|87320.9|87346.1|87321.1|87342.5|87317.5|33
1632137910000|2021-09-20 11:38:30|87346.1|87321.1|87348.6|87323.6|87349.2|87324.2|87343.5|87318.5|35
1632137920000|2021-09-20 11:38:40|87348.8|87323.8|87347.9|87322.9|87348.9|87323.9|87347.7|87322.7|17
1632137930000|2021-09-20 11:38:50|87348|87323|87347.2|87322.2|87351.2|87326.2|87347.2|87322.2|43
1632137940000|2021-09-20 11:39:00|87347.4|87322.4|87349.4|87324.4|87350.5|87325.5|87345.9|87320.9|35
1632137950000|2021-09-20 11:39:10|87349.3|87324.3|87347|87322|87363.4|87325.3|87347|87311.4|39
1632137960000|2021-09-20 11:39:20|87346.7|87321.7|87345|87320|87359.3|87325.3|87343|87307.5|62
1632137970000|2021-09-20 11:39:30|87344.4|87319.4|87344.5|87319.5|87346.4|87321.4|87343.1|87318.1|49
1632137980000|2021-09-20 11:39:40|87345.4|87320.4|87344.8|87319.8|87345.5|87320.5|87344.3|87319.3|28
1632137990000|2021-09-20 11:39:50|87344.7|87319.7|87350.2|87325.2|87360.7|87325.2|87344.7|87309.3|46
1632138000000|2021-09-20 11:40:00|87349.4|87324.4|87367.2|87317.2|87367.2|87326.9|87349.3|87312.4|30
1632138010000|2021-09-20 11:40:10|87355.9|87330.9|87373.3|87323.3|87373.9|87338.5|87355.9|87322.1|52
1632138020000|2021-09-20 11:40:20|87373.1|87323.1|87376.1|87326.1|87376.8|87326.8|87372.7|87322.7|44
1632138030000|2021-09-20 11:40:30|87375.7|87325.7|87369.8|87319.8|87376.1|87326.1|87369|87319|46
1632138040000|2021-09-20 11:40:40|87370|87320|87371.8|87321.8|87378.3|87338.1|87359.1|87320|53
1632138050000|2021-09-20 11:40:50|87371.7|87321.7|87369|87319|87372.5|87322.5|87368.8|87318.8|25
1632138060000|2021-09-20 11:41:00|87369.1|87319.1|87374.1|87324.1|87374.1|87331|87355.2|87318|34
1632138070000|2021-09-20 11:41:10|87373.3|87323.3|87364.8|87339.8|87378.5|87340.3|87363.2|87323.3|39
1632138080000|2021-09-20 11:41:20|87364.3|87339.3|87372.3|87347.3|87383.7|87347.6|87364.3|87327.5|29
1632138090000|2021-09-20 11:41:30|87373.4|87348.4|87389|87339|87389.5|87348.9|87371.7|87334.8|45
1632138100000|2021-09-20 11:41:40|87387.2|87337.2|87387.3|87337.3|87388.1|87338.1|87386.2|87336.2|41
1632138110000|2021-09-20 11:41:50|87387.6|87337.6|87383.6|87333.6|87391.8|87354.5|87371.4|87333.5|45
1632138120000|2021-09-20 11:42:00|87384.3|87334.3|87370.3|87345.3|87386|87346.8|87368.6|87331.1|47
1632138130000|2021-09-20 11:42:10|87370.6|87345.6|87385.5|87335.5|87388.2|87350.7|87370.6|87332.6|44
1632138140000|2021-09-20 11:42:20|87385.1|87335.1|87385.2|87335.2|87385.8|87335.8|87383.8|87333.8|37
1632138150000|2021-09-20 11:42:30|87385.1|87335.1|87387.5|87337.5|87388|87338|87385|87335|33
1632138160000|2021-09-20 11:42:40|87387.9|87337.9|87387|87337|87388.1|87338.1|87386.3|87336.3|30
1632138170000|2021-09-20 11:42:50|87387.1|87337.1|87386.7|87336.7|87388.7|87338.7|87385.4|87335.4|40
1632138180000|2021-09-20 11:43:00|87386.8|87336.8|87377.3|87352.3|87387.3|87352.5|87373|87335.9|49
1632138190000|2021-09-20 11:43:10|87377.6|87352.6|87378.4|87353.4|87390.2|87354.2|87376.8|87338.4|38
1632138200000|2021-09-20 11:43:20|87378.1|87353.1|87376.5|87351.5|87379.2|87354.2|87372.9|87347.9|48
1632138210000|2021-09-20 11:43:30|87376.2|87351.2|87378.2|87353.2|87380.3|87355.3|87375.7|87350.7|52
1632138220000|2021-09-20 11:43:40|87378.3|87353.3|87377.6|87352.6|87380.5|87355.5|87377.5|87352.5|36
1632138230000|2021-09-20 11:43:50|87377.5|87352.5|87376.8|87351.8|87378.7|87353.7|87376.8|87351.8|35
1632138240000|2021-09-20 11:44:00|87376.7|87351.7|87386.5|87336.5|87390|87351.9|87373.5|87335.3|45
1632138250000|2021-09-20 11:44:10|87386.6|87336.6|87376.4|87351.4|87386.6|87354.8|87372.7|87336.6|48
1632138260000|2021-09-20 11:44:20|87376.2|87351.2|87385.9|87360.9|87386.7|87361.7|87376.1|87351.1|47
1632138270000|2021-09-20 11:44:30|87387.4|87362.4|87382.5|87357.5|87387.4|87362.4|87380.7|87355.7|38
1632138280000|2021-09-20 11:44:40|87382.9|87357.9|87382.6|87357.6|87382.9|87357.9|87381.7|87356.7|20
1632138290000|2021-09-20 11:44:50|87382.7|87357.7|87383.6|87358.6|87384.3|87359.3|87381.2|87356.2|36
1632138300000|2021-09-20 11:45:00|87396.6|87346.6|87381.1|87356.1|87396.6|87359.4|87379.3|87345.9|49
1632138310000|2021-09-20 11:45:10|87381|87356|87385.5|87360.5|87386.5|87361.5|87380|87355|43
1632138320000|2021-09-20 11:45:20|87385.7|87360.7|87384.1|87359.1|87385.9|87360.9|87383.7|87358.7|27
1632138330000|2021-09-20 11:45:30|87383.9|87358.9|87379.5|87354.5|87394.7|87358.9|87379.4|87343.2|41
1632138340000|2021-09-20 11:45:40|87379.1|87354.1|87380.3|87355.3|87382|87357|87379|87354|41
1632138350000|2021-09-20 11:45:50|87380.7|87355.7|87379.7|87354.7|87381.5|87356.5|87379.6|87354.6|35
1632138360000|2021-09-20 11:46:00|87379.6|87354.6|87382.2|87357.2|87383.1|87358.1|87379.4|87354.4|36
1632138370000|2021-09-20 11:46:10|87382.8|87357.8|87381.3|87356.3|87382.9|87357.9|87378.2|87353.2|47
1632138380000|2021-09-20 11:46:20|87381.9|87356.9|87380.9|87355.9|87382.8|87357.8|87379.7|87354.7|38
1632138390000|2021-09-20 11:46:30|87381.2|87356.2|87379.6|87354.6|87381.2|87356.2|87379.3|87354.3|32
1632138400000|2021-09-20 11:46:40|87380.3|87355.3|87380.7|87355.7|87380.8|87355.8|87379.5|87354.5|33
1632138410000|2021-09-20 11:46:50|87380.8|87355.8|87379.2|87354.2|87381.2|87356.2|87377.1|87352.1|29
1632138420000|2021-09-20 11:47:00|87378.7|87353.7|87380.2|87355.2|87383.5|87358.5|87378.5|87353.5|40
1632138430000|2021-09-20 11:47:10|87380.1|87355.1|87384.2|87359.2|87385.1|87360.1|87379.5|87354.5|40
1632138440000|2021-09-20 11:47:20|87384.4|87359.4|87382.5|87357.5|87385.5|87360.5|87381.3|87356.3|36
1632138450000|2021-09-20 11:47:30|87382.6|87357.6|87382.8|87357.8|87383.2|87358.2|87381.8|87356.8|24
1632138460000|2021-09-20 11:47:40|87382.9|87357.9|87382.8|87357.8|87383.1|87358.1|87381.7|87356.7|29
1632138470000|2021-09-20 11:47:50|87382.7|87357.7|87383.2|87358.2|87384.5|87359.5|87382.4|87357.4|26
1632138480000|2021-09-20 11:48:00|87382.9|87357.9|87388.1|87363.1|87390.1|87365.1|87382.4|87357.4|40
1632138490000|2021-09-20 11:48:10|87388.3|87363.3|87389.8|87364.8|87390|87365|87386.3|87361.3|39
1632138500000|2021-09-20 11:48:20|87389.1|87364.1|87399.2|87349.2|87400.1|87365.1|87387.3|87349.2|37
1632138510000|2021-09-20 11:48:30|87398.7|87348.7|87388.9|87363.9|87399.7|87365.1|87386.4|87348.7|39
1632138520000|2021-09-20 11:48:40|87388.7|87363.7|87386.4|87361.4|87388.8|87363.8|87386.4|87361.4|30
1632138530000|2021-09-20 11:48:50|87386.3|87361.3|87386.3|87361.3|87386.7|87361.7|87384|87359|40
1632138540000|2021-09-20 11:49:00|87386|87361|87385.9|87360.9|87387.1|87362.1|87385.4|87360.4|29
1632138550000|2021-09-20 11:49:10|87386.2|87361.2|87383.1|87358.1|87387.1|87362.1|87383.1|87358.1|28
1632138560000|2021-09-20 11:49:20|87382.8|87357.8|87384.5|87359.5|87385.1|87360.1|87382.7|87357.7|28
1632138570000|2021-09-20 11:49:30|87384.7|87359.7|87387.1|87362.1|87401.2|87363.6|87384.7|87349.9|34
1632138580000|2021-09-20 11:49:40|87386.6|87361.6|87372.1|87347.1|87401.9|87361.8|87372.1|87333.9|46
1632138590000|2021-09-20 11:49:50|87370.1|87345.1|87362.3|87337.3|87372.6|87345.3|87358.7|87322.1|58
1632138600000|2021-09-20 11:50:00|87362.8|87337.8|87360.7|87335.7|87363.2|87338.2|87360.1|87335.1|35
1632138610000|2021-09-20 11:50:10|87360.6|87335.6|87360.4|87335.4|87361.1|87336.1|87357.8|87332.8|46
1632138620000|2021-09-20 11:50:20|87360.6|87335.6|87364.6|87339.6|87365.1|87340.1|87360.6|87335.6|36
1632138630000|2021-09-20 11:50:30|87365.1|87340.1|87361.2|87336.2|87366.8|87341.8|87361.2|87336.2|37
1632138640000|2021-09-20 11:50:40|87362.3|87337.3|87358.1|87333.1|87372.7|87337.3|87356.5|87319|40
1632138650000|2021-09-20 11:50:50|87358.6|87333.6|87357.5|87332.5|87370.8|87334.8|87355.9|87319.2|40
1632138660000|2021-09-20 11:51:00|87357.9|87332.9|87356.2|87331.2|87358.5|87333.5|87354.9|87329.9|31
1632138670000|2021-09-20 11:51:10|87356.3|87331.3|87358.3|87333.3|87358.9|87333.9|87353.7|87328.7|40
1632138680000|2021-09-20 11:51:20|87358|87333|87357.3|87332.3|87358.4|87333.4|87355.9|87330.9|32
1632138690000|2021-09-20 11:51:30|87357.2|87332.2|87363.4|87338.4|87363.8|87338.8|87356.2|87331.2|37
1632138700000|2021-09-20 11:51:40|87363.3|87338.3|87363.4|87338.4|87363.8|87338.8|87362.1|87337.1|37
1632138710000|2021-09-20 11:51:50|87363.1|87338.1|87366.3|87341.3|87366.5|87341.5|87362.9|87337.9|35
1632138720000|2021-09-20 11:52:00|87366.5|87341.5|87369.6|87344.6|87371|87346|87365.5|87340.5|39
1632138730000|2021-09-20 11:52:10|87369.2|87344.2|87366.8|87341.8|87369.5|87344.5|87366.4|87341.4|39
1632138740000|2021-09-20 11:52:20|87367|87342|87379.5|87354.5|87382.3|87355.5|87366.6|87332.3|45
1632138750000|2021-09-20 11:52:30|87378.8|87353.8|87381.4|87356.4|87382.9|87357.9|87378.8|87353.8|55
1632138760000|2021-09-20 11:52:40|87381.5|87356.5|87383|87358|87396.8|87360.6|87381.3|87345|51
1632138770000|2021-09-20 11:52:50|87383.5|87358.5|87385.4|87360.4|87385.9|87360.9|87382.8|87357.8|37
1632138780000|2021-09-20 11:53:00|87385.5|87360.5|87387.6|87362.6|87398.2|87363.1|87384.7|87348.2|36
1632138790000|2021-09-20 11:53:10|87387.7|87362.7|87383.4|87358.4|87388.1|87363.1|87382.7|87357.7|45
1632138800000|2021-09-20 11:53:20|87382.9|87357.9|87385.1|87360.1|87385.3|87360.3|87382.1|87357.1|38
1632138810000|2021-09-20 11:53:30|87385.4|87360.4|87381.9|87356.9|87385.4|87360.4|87381|87356|35
1632138820000|2021-09-20 11:53:40|87381.7|87356.7|87380.6|87355.6|87382.2|87357.2|87380.4|87355.4|28
1632138830000|2021-09-20 11:53:50|87380.7|87355.7|87376.9|87351.9|87380.8|87355.8|87376.1|87351.1|41
1632138840000|2021-09-20 11:54:00|87377|87352|87378.9|87353.9|87379.7|87354.7|87377|87352|36
1632138850000|2021-09-20 11:54:10|87379.1|87354.1|87385.5|87360.5|87386.5|87361.5|87378.6|87353.6|39
1632138860000|2021-09-20 11:54:20|87385.4|87360.4|87385.4|87360.4|87385.8|87360.8|87384.1|87359.1|42
1632138870000|2021-09-20 11:54:30|87385.6|87360.6|87385.1|87360.1|87385.6|87360.6|87384.7|87359.7|30
1632138880000|2021-09-20 11:54:40|87384.9|87359.9|87384.2|87359.2|87387.4|87362.4|87381.7|87356.7|34
1632138890000|2021-09-20 11:54:50|87384.4|87359.4|87386.7|87361.7|87387.1|87362.1|87383.9|87358.9|34
1632138900000|2021-09-20 11:55:00|87386.9|87361.9|87393.5|87368.5|87393.7|87368.7|87384.3|87359.3|55
1632138910000|2021-09-20 11:55:10|87392.8|87367.8|87390.5|87365.5|87396.9|87371.9|87390.5|87365.5|45
1632138920000|2021-09-20 11:55:20|87390.6|87365.6|87380.9|87355.9|87390.6|87365.6|87376.8|87351.8|58
1632138930000|2021-09-20 11:55:30|87381.3|87356.3|87384.2|87359.2|87384.7|87359.7|87380.3|87355.3|39
1632138940000|2021-09-20 11:55:40|87384.3|87359.3|87385.8|87360.8|87385.9|87360.9|87383.3|87358.3|42
1632138950000|2021-09-20 11:55:50|87385.9|87360.9|87381.8|87356.8|87386.4|87361.4|87381.5|87356.5|42
1632138960000|2021-09-20 11:56:00|87381.6|87356.6|87380.3|87355.3|87391.8|87357.5|87379|87339.8|46
1632138970000|2021-09-20 11:56:10|87380.6|87355.6|87393.4|87343.4|87394.9|87358.3|87378.6|87343.4|49
1632138980000|2021-09-20 11:56:20|87393.2|87343.2|87382.7|87357.7|87396.4|87359.5|87382.4|87343|45
1632138990000|2021-09-20 11:56:30|87383.3|87358.3|87386.3|87361.3|87387.4|87362.4|87381.6|87356.6|41
1632139000000|2021-09-20 11:56:40|87386.5|87361.5|87384.1|87359.1|87386.7|87361.7|87382.8|87357.8|44
1632139010000|2021-09-20 11:56:50|87384.3|87359.3|87387.6|87337.6|87390.9|87359.3|87373|87332.2|55
1632139020000|2021-09-20 11:57:00|87374.6|87349.6|87370.2|87345.2|87374.6|87349.6|87369.4|87344.4|47
1632139030000|2021-09-20 11:57:10|87370.3|87345.3|87368.2|87343.2|87384.4|87347|87367.5|87332.8|42
1632139040000|2021-09-20 11:57:20|87368.4|87343.4|87369.4|87344.4|87372|87347|87368.2|87343.2|44
1632139050000|2021-09-20 11:57:30|87369.1|87344.1|87368|87343|87369.4|87344.4|87367|87342|38
1632139060000|2021-09-20 11:57:40|87368.2|87343.2|87363.3|87338.3|87369.3|87344.3|87362.8|87337.8|40
1632139070000|2021-09-20 11:57:50|87363.5|87338.5|87364.5|87339.5|87375.5|87340.4|87362.8|87324.9|39
1632139080000|2021-09-20 11:58:00|87364.6|87339.6|87377.7|87327.7|87378.2|87339.9|87363.8|87327.3|34
1632139090000|2021-09-20 11:58:10|87372.8|87347.8|87380.1|87330.1|87384.4|87348.1|87368.5|87329.2|37
1632139100000|2021-09-20 11:58:20|87380.5|87330.5|87385|87335|87385.3|87346.6|87371.6|87330|48
1632139110000|2021-09-20 11:58:30|87384.9|87334.9|87385.1|87335.1|87385.5|87348.5|87372.2|87333|41
1632139120000|2021-09-20 11:58:40|87386.1|87336.1|87388.5|87338.5|87389.6|87339.6|87385.3|87335.3|44
1632139130000|2021-09-20 11:58:50|87387.4|87337.4|87391.5|87341.5|87392.4|87342.4|87387.4|87337.4|43
1632139140000|2021-09-20 11:59:00|87391.3|87341.3|87393.6|87343.6|87393.7|87343.7|87391.3|87341.3|42
1632139150000|2021-09-20 11:59:10|87393.1|87343.1|87384.8|87334.8|87393.1|87349.4|87373.7|87334.8|50
1632139160000|2021-09-20 11:59:20|87385|87335|87383.9|87333.9|87387.5|87337.5|87383.9|87333.9|35
1632139170000|2021-09-20 11:59:30|87383.7|87333.7|87390.2|87340.2|87391.6|87353.1|87378.1|87333.7|32
1632139180000|2021-09-20 11:59:40|87389.1|87339.1|87389|87339|87389.5|87339.5|87387.7|87337.7|38
1632139190000|2021-09-20 11:59:50|87388.8|87338.8|87389.4|87339.4|87390.6|87340.6|87388.5|87338.5|41
1632139200000|2021-09-20 12:00:00|87389.8|87339.8|87384.5|87334.5|87390.1|87340.1|87384.4|87334.4|59
1632139210000|2021-09-20 12:00:10|87384.6|87334.6|87382.4|87332.4|87384.6|87334.6|87381.6|87331.6|47
1632139220000|2021-09-20 12:00:20|87381.1|87331.1|87352.6|87327.6|87381.1|87344.9|87351|87321.4|58
1632139230000|2021-09-20 12:00:30|87352.7|87327.7|87359|87334|87359.8|87334.8|87352.7|87327.7|44
1632139240000|2021-09-20 12:00:40|87359.3|87334.3|87362.3|87337.3|87362.3|87337.3|87357.3|87332.3|44
1632139250000|2021-09-20 12:00:50|87361.8|87336.8|87368.7|87343.7|87381.6|87344|87361.8|87326.2|59
1632139260000|2021-09-20 12:01:00|87370.1|87345.1|87372.4|87322.4|87384.3|87346.4|87361.9|87322.3|53
1632139270000|2021-09-20 12:01:10|87372.1|87322.1|87365.5|87340.5|87378.5|87340.5|87357.9|87318.7|54
1632139280000|2021-09-20 12:01:20|87364.8|87339.8|87349.9|87324.9|87380|87342.3|87349.4|87312.9|71
1632139290000|2021-09-20 12:01:30|87349.4|87324.4|87356.9|87306.9|87360.9|87324.9|87344.1|87306.8|52
1632139300000|2021-09-20 12:01:40|87356.8|87306.8|87358.3|87308.3|87359.5|87309.5|87356.8|87306.8|44
1632139310000|2021-09-20 12:01:50|87358.4|87308.4|87336.7|87311.7|87358.6|87318.7|87335.6|87304.7|58
1632139320000|2021-09-20 12:02:00|87334|87309|87337.2|87312.2|87346.6|87312.2|87329.3|87293.9|61
1632139330000|2021-09-20 12:02:10|87336.7|87311.7|87339.9|87314.9|87361.2|87324.7|87336.7|87302.5|65
1632139340000|2021-09-20 12:02:20|87340.7|87315.7|87359.9|87309.9|87361.1|87320.3|87340.4|87304.2|56
1632139350000|2021-09-20 12:02:30|87360.1|87310.1|87343|87318|87360.1|87319.1|87341.7|87304.3|57
1632139360000|2021-09-20 12:02:40|87342.3|87317.3|87332.6|87307.6|87354.2|87317.6|87331.6|87298|65
1632139370000|2021-09-20 12:02:50|87332.2|87307.2|87324.6|87299.6|87332.8|87307.8|87323.3|87298.3|46
1632139380000|2021-09-20 12:03:00|87324.4|87299.4|87340.3|87290.3|87340.8|87302.6|87324.2|87289.1|54
1632139390000|2021-09-20 12:03:10|87341|87291|87322.4|87297.4|87341.1|87299.5|87321.6|87284.4|54
1632139400000|2021-09-20 12:03:20|87322.2|87297.2|87335.2|87285.2|87340.2|87299.9|87321.9|87285.2|48
1632139410000|2021-09-20 12:03:30|87335.4|87285.4|87329.9|87279.9|87335.9|87298.7|87321.5|87279.5|50
1632139420000|2021-09-20 12:03:40|87330.1|87280.1|87322.6|87272.6|87330.3|87280.3|87319.4|87269.4|53
1632139430000|2021-09-20 12:03:50|87322.8|87272.8|87307.9|87282.9|87326.3|87282.9|87307.7|87270.3|46
1632139440000|2021-09-20 12:04:00|87307.7|87282.7|87309.7|87284.7|87310.8|87285.8|87307.7|87282.7|44
1632139450000|2021-09-20 12:04:10|87309.8|87284.8|87323.3|87273.3|87323.3|87285.5|87309.4|87272.2|42
1632139460000|2021-09-20 12:04:20|87315|87290|87322|87297|87337.1|87300|87315|87279.4|45
1632139470000|2021-09-20 12:04:30|87321.7|87296.7|87326.1|87301.1|87339.3|87301.8|87321.5|87287.6|38
1632139480000|2021-09-20 12:04:40|87326.5|87301.5|87325.7|87300.7|87344.2|87308|87324.8|87293.4|51
1632139490000|2021-09-20 12:04:50|87325.5|87300.5|87325|87300|87326.3|87301.3|87324.5|87299.5|43
1632139500000|2021-09-20 12:05:00|87338.3|87288.3|87337.7|87287.7|87338.8|87288.8|87336.8|87286.8|41
1632139510000|2021-09-20 12:05:10|87337.3|87287.3|87322.9|87297.9|87337.9|87299.5|87322.7|87286.5|44
1632139520000|2021-09-20 12:05:20|87322.6|87297.6|87325.2|87300.2|87326.8|87301.8|87322.3|87297.3|46
1632139530000|2021-09-20 12:05:30|87325.5|87300.5|87295.9|87245.9|87333.3|87300.6|87270.7|87220.7|62
1632139540000|2021-09-20 12:05:40|87296|87246|87287.1|87262.1|87301|87262.1|87286|87238.5|62
1632139550000|2021-09-20 12:05:50|87287.3|87262.3|87299.9|87249.9|87302.1|87263.4|87287.3|87248.6|52
1632139560000|2021-09-20 12:06:00|87299.5|87249.5|87305.1|87255.1|87305.1|87255.1|87299.5|87249.5|46
1632139570000|2021-09-20 12:06:10|87305.2|87255.2|87303.3|87253.3|87305.2|87255.2|87300.3|87250.3|48
1632139580000|2021-09-20 12:06:20|87302.6|87252.6|87288.4|87263.4|87303.5|87264.8|87288|87249.4|34
1632139590000|2021-09-20 12:06:30|87288.2|87263.2|87287.4|87262.4|87300.2|87263.4|87287.1|87248.9|32
1632139600000|2021-09-20 12:06:40|87287.2|87262.2|87300.3|87250.3|87300.3|87264.3|87284.9|87249.5|42
1632139610000|2021-09-20 12:06:50|87299.9|87249.9|87298.5|87248.5|87300.7|87262.7|87280|87238.8|53
1632139620000|2021-09-20 12:07:00|87298.7|87248.7|87297.2|87247.2|87299.5|87261.1|87284.4|87247.2|29
1632139630000|2021-09-20 12:07:10|87297|87247|87291.8|87241.8|87297.5|87257.7|87279.6|87241.6|45
1632139640000|2021-09-20 12:07:20|87291.4|87241.4|87284.9|87259.9|87295.4|87260.4|87279.7|87238.7|52
1632139650000|2021-09-20 12:07:30|87285|87260|87286|87261|87298|87261.1|87285|87246.3|27
1632139660000|2021-09-20 12:07:40|87285.9|87260.9|87281.8|87256.8|87295.2|87261.9|87281.8|87243.8|33
1632139670000|2021-09-20 12:07:50|87281.4|87256.4|87282.3|87257.3|87283.3|87258.3|87280.4|87255.4|44
1632139680000|2021-09-20 12:08:00|87282.9|87257.9|87281.1|87256.1|87282.9|87257.9|87280.3|87255.3|43
1632139690000|2021-09-20 12:08:10|87280.8|87255.8|87281.5|87256.5|87291.7|87256.6|87278.3|87240.2|48
1632139700000|2021-09-20 12:08:20|87280.8|87255.8|87282.5|87257.5|87282.6|87257.6|87280.1|87255.1|52
1632139710000|2021-09-20 12:08:30|87283.4|87258.4|87285.2|87260.2|87285.2|87260.2|87282.6|87257.6|43
1632139720000|2021-09-20 12:08:40|87284.9|87259.9|87287.4|87262.4|87287.9|87262.9|87284.1|87259.1|37
1632139730000|2021-09-20 12:08:50|87287.5|87262.5|87289.5|87264.5|87290.7|87265.7|87285.7|87260.7|48
1632139740000|2021-09-20 12:09:00|87289.7|87264.7|87289.2|87264.2|87291.1|87266.1|87288.6|87263.6|38
1632139750000|2021-09-20 12:09:10|87288.6|87263.6|87293.2|87268.2|87294.2|87269.2|87288|87263|48
1632139760000|2021-09-20 12:09:20|87294.5|87269.5|87289.1|87264.1|87294.9|87269.9|87288.6|87263.6|49
1632139770000|2021-09-20 12:09:30|87288.5|87263.5|87288.8|87263.8|87300.9|87263.8|87285.3|87248.5|43
1632139780000|2021-09-20 12:09:40|87288.5|87263.5|87286.3|87261.3|87288.9|87263.9|87286.2|87261.2|24
1632139790000|2021-09-20 12:09:50|87286.1|87261.1|87288.9|87263.9|87291.2|87266.2|87286.1|87261.1|48
1632139800000|2021-09-20 12:10:00|87288.7|87263.7|87295.9|87245.9|87300.1|87265.7|87285.6|87243.2|61
1632139810000|2021-09-20 12:10:10|87295.8|87245.8|87289.7|87264.7|87297.2|87264.7|87282.5|87245.8|56
1632139820000|2021-09-20 12:10:20|87290.6|87265.6|87290.5|87265.5|87304.6|87266.8|87289.9|87252.7|49
1632139830000|2021-09-20 12:10:30|87290.4|87265.4|87295.7|87270.7|87309.4|87270.7|87289|87250.5|48
1632139840000|2021-09-20 12:10:40|87296.5|87271.5|87299.3|87249.3|87306|87272.3|87294.8|87248.1|53
1632139850000|2021-09-20 12:10:50|87296.8|87246.8|87293.9|87243.9|87296.8|87255.1|87277.9|87238|46
1632139860000|2021-09-20 12:11:00|87294|87244|87293.8|87243.8|87295.8|87245.8|87292.1|87242.1|54
1632139870000|2021-09-20 12:11:10|87293.6|87243.6|87281.8|87256.8|87295.8|87257.7|87280.3|87242.3|50
1632139880000|2021-09-20 12:11:20|87281.9|87256.9|87281.5|87256.5|87282.2|87257.2|87280.7|87255.7|31
1632139890000|2021-09-20 12:11:30|87281.7|87256.7|87294.2|87244.2|87294.5|87258.7|87281.2|87244.2|30
1632139900000|2021-09-20 12:11:40|87294.1|87244.1|87294.5|87244.5|87294.8|87256.7|87280.7|87242.8|37
1632139910000|2021-09-20 12:11:50|87294.6|87244.6|87282.1|87257.1|87296.6|87258.8|87282.1|87243.3|40
1632139920000|2021-09-20 12:12:00|87282.6|87257.6|87285.2|87260.2|87306.7|87268.8|87280.2|87247.1|64
1632139930000|2021-09-20 12:12:10|87284.3|87259.3|87280.7|87255.7|87298|87260.2|87279.2|87242.1|50
1632139940000|2021-09-20 12:12:20|87280.1|87255.1|87284.2|87234.2|87293.4|87256.5|87273.1|87234.2|49
1632139950000|2021-09-20 12:12:30|87284.8|87234.8|87270.8|87245.8|87284.9|87246.3|87270.1|87233.8|37
1632139960000|2021-09-20 12:12:40|87270.9|87245.9|87270.3|87245.3|87271.2|87246.2|87267.9|87242.9|31
1632139970000|2021-09-20 12:12:50|87270|87245|87274.2|87249.2|87284.8|87249.9|87270|87234.8|41
1632139980000|2021-09-20 12:13:00|87274.3|87249.3|87275.5|87250.5|87290.9|87256.2|87273.7|87237.2|52
1632139990000|2021-09-20 12:13:10|87275.6|87250.6|87273.9|87248.9|87287|87251.4|87272.1|87235.1|41
1632140000000|2021-09-20 12:13:20|87272.9|87247.9|87262|87212|87273.5|87248.5|87251.9|87212|38
1632140010000|2021-09-20 12:13:30|87263.7|87213.7|87265.4|87215.4|87266|87216|87263.6|87213.6|41
1632140020000|2021-09-20 12:13:40|87264.8|87214.8|87257.4|87232.4|87272.1|87236.3|87255.6|87213.8|43
1632140030000|2021-09-20 12:13:50|87257.7|87232.7|87260.8|87235.8|87261.9|87236.9|87256.8|87231.8|39
1632140040000|2021-09-20 12:14:00|87261.8|87236.8|87257.6|87232.6|87261.8|87236.8|87257.4|87232.4|46
1632140050000|2021-09-20 12:14:10|87256.9|87231.9|87277|87227|87280.6|87241.2|87256.9|87226.9|54
1632140060000|2021-09-20 12:14:20|87277.3|87227.3|87265.5|87240.5|87277.9|87241.8|87264.1|87226.9|36
1632140070000|2021-09-20 12:14:30|87265.4|87240.4|87259.1|87234.1|87272.9|87240.4|87257.8|87221.3|45
1632140080000|2021-09-20 12:14:40|87259|87234|87258.2|87233.2|87259.4|87234.4|87257.3|87232.3|28
1632140090000|2021-09-20 12:14:50|87258.4|87233.4|87255.2|87230.2|87258.4|87233.4|87252.4|87227.4|49
1632140100000|2021-09-20 12:15:00|87255|87230|87261.3|87236.3|87261.3|87236.3|87254.9|87229.9|50
1632140110000|2021-09-20 12:15:10|87261.8|87236.8|87266.8|87241.8|87268.1|87243.1|87261.6|87236.6|45
1632140120000|2021-09-20 12:15:20|87266.6|87241.6|87268.3|87243.3|87268.3|87243.3|87264.2|87239.2|48
1632140130000|2021-09-20 12:15:30|87266.5|87241.5|87271.6|87221.6|87271.9|87241.5|87258.8|87221.2|47
1632140140000|2021-09-20 12:15:40|87260.6|87235.6|87265.5|87240.5|87266.8|87241.8|87258.7|87233.7|53
1632140150000|2021-09-20 12:15:50|87265.3|87240.3|87269.4|87244.4|87270.7|87245.7|87265.3|87240.3|33
1632140160000|2021-09-20 12:16:00|87269.1|87244.1|87264.7|87239.7|87277.3|87244.4|87264.1|87227.3|48
1632140170000|2021-09-20 12:16:10|87264.6|87239.6|87263.8|87238.8|87267|87242|87263.8|87238.8|32
1632140180000|2021-09-20 12:16:20|87263.6|87238.6|87258.5|87233.5|87263.7|87238.7|87257.4|87232.4|38
1632140190000|2021-09-20 12:16:30|87258|87233|87258.3|87233.3|87259|87234|87256.6|87231.6|36
1632140200000|2021-09-20 12:16:40|87258.1|87233.1|87255.1|87230.1|87258.2|87233.2|87253.5|87228.5|47
1632140210000|2021-09-20 12:16:50|87255.2|87230.2|87254.7|87229.7|87258.9|87233.9|87254.1|87229.1|43
1632140220000|2021-09-20 12:17:00|87254.9|87229.9|87255.1|87230.1|87256.6|87231.6|87252.6|87227.6|51
1632140230000|2021-09-20 12:17:10|87256.2|87231.2|87258.8|87233.8|87261.7|87236.7|87256.1|87231.1|42
1632140240000|2021-09-20 12:17:20|87259|87234|87259.7|87234.7|87263.7|87238.7|87258.6|87233.6|46
1632140250000|2021-09-20 12:17:30|87258.9|87233.9|87261.3|87236.3|87264|87239|87258.4|87233.4|46
1632140260000|2021-09-20 12:17:40|87261.2|87236.2|87264.7|87239.7|87266.1|87241.1|87260.8|87235.8|34
1632140270000|2021-09-20 12:17:50|87264.9|87239.9|87268.5|87243.5|87269.5|87244.5|87263.7|87238.7|41
1632140280000|2021-09-20 12:18:00|87268.1|87243.1|87265.5|87240.5|87268.1|87243.1|87264.4|87239.4|53
1632140290000|2021-09-20 12:18:10|87265|87240|87263.8|87238.8|87267.4|87242.4|87263.2|87238.2|35
1632140300000|2021-09-20 12:18:20|87263.7|87238.7|87263.6|87238.6|87279.2|87241.7|87263.6|87228.1|34
1632140310000|2021-09-20 12:18:30|87263.9|87238.9|87264|87239|87265.3|87240.3|87263.1|87238.1|42
1632140320000|2021-09-20 12:18:40|87263.9|87238.9|87264.3|87239.3|87265.8|87240.8|87263.1|87238.1|38
1632140330000|2021-09-20 12:18:50|87264.7|87239.7|87267.7|87242.7|87278.6|87243|87264.5|87228.6|36
1632140340000|2021-09-20 12:19:00|87267.8|87242.8|87273.2|87248.2|87273.5|87248.5|87265.6|87240.6|50
1632140350000|2021-09-20 12:19:10|87275.3|87250.3|87270.1|87245.1|87288.2|87250.3|87267.8|87232.7|44
1632140360000|2021-09-20 12:19:20|87270|87245|87287|87237|87287.4|87247|87270|87236.9|36
1632140370000|2021-09-20 12:19:30|87287.1|87237.1|87271.9|87246.9|87287.5|87250.2|87270.7|87236.8|38
1632140380000|2021-09-20 12:19:40|87271.8|87246.8|87271.4|87246.4|87272.4|87247.4|87270.7|87245.7|37
1632140390000|2021-09-20 12:19:50|87271.2|87246.2|87265.5|87240.5|87280.8|87247.4|87265.5|87229.7|48
1632140400000|2021-09-20 12:20:00|87269.5|87244.5|87273.2|87248.2|87285.1|87249.6|87266.6|87230.2|67
1632140410000|2021-09-20 12:20:10|87273.1|87248.1|87279.9|87229.9|87282.3|87248.5|87271.6|87229.5|47
1632140420000|2021-09-20 12:20:20|87280.3|87230.3|87268.2|87243.2|87281.2|87243.6|87267.8|87229.8|30
1632140430000|2021-09-20 12:20:30|87267.9|87242.9|87286.8|87261.8|87286.9|87261.9|87267.6|87233.6|48
1632140440000|2021-09-20 12:20:40|87286.4|87261.4|87277.8|87227.8|87287.1|87262.1|87270.1|87226.9|56
1632140450000|2021-09-20 12:20:50|87276.7|87226.7|87244.1|87219.1|87277|87238.1|87243.6|87218.6|53
1632140460000|2021-09-20 12:21:00|87245.2|87220.2|87239.4|87214.4|87263.9|87225.8|87239.4|87202|51
1632140470000|2021-09-20 12:21:10|87237.2|87212.2|87233.8|87208.8|87246.9|87212.5|87232|87195.1|51
1632140480000|2021-09-20 12:21:20|87233.9|87208.9|87240.7|87215.7|87251.7|87215.7|87233.3|87198|48
1632140490000|2021-09-20 12:21:30|87242.5|87217.5|87240.7|87215.7|87244.4|87219.4|87240.7|87215.7|48
1632140500000|2021-09-20 12:21:40|87240.8|87215.8|87235.3|87210.3|87249|87219|87235.3|87197.7|53
1632140510000|2021-09-20 12:21:50|87236.1|87211.1|87235.1|87210.1|87240.2|87215.2|87235.1|87210.1|49
1632140520000|2021-09-20 12:22:00|87236.1|87211.1|87234.2|87209.2|87237.1|87212.1|87234.2|87209.2|39
1632140530000|2021-09-20 12:22:10|87233.9|87208.9|87227.6|87202.6|87237.7|87209.4|87216.9|87183.5|64
1632140540000|2021-09-20 12:22:20|87227.3|87202.3|87224.9|87199.9|87237.6|87202.7|87222.9|87185.7|47
1632140550000|2021-09-20 12:22:30|87224.8|87199.8|87225.4|87200.4|87226.3|87201.3|87224.2|87199.2|36
1632140560000|2021-09-20 12:22:40|87225.8|87200.8|87225.4|87175.4|87226.5|87200.8|87212.2|87174.8|50
1632140570000|2021-09-20 12:22:50|87225.5|87175.5|87222.2|87172.2|87225.7|87175.7|87221.8|87171.8|35
1632140580000|2021-09-20 12:23:00|87222.3|87172.3|87219.9|87169.9|87223.1|87173.1|87219.7|87169.7|44
1632140590000|2021-09-20 12:23:10|87220.4|87170.4|87220.4|87170.4|87221.6|87171.6|87219.8|87169.8|26
1632140600000|2021-09-20 12:23:20|87220.7|87170.7|87215.7|87190.7|87227.2|87190.7|87210.2|87170.7|37
1632140610000|2021-09-20 12:23:30|87215.6|87190.6|87220.7|87195.7|87233.4|87196.5|87215.3|87180.2|44
1632140620000|2021-09-20 12:23:40|87220.6|87195.6|87207.7|87182.7|87220.6|87195.6|87202.9|87177.9|57
1632140630000|2021-09-20 12:23:50|87208.1|87183.1|87221.8|87196.8|87222.1|87197.1|87208|87183|51
1632140640000|2021-09-20 12:24:00|87221.9|87196.9|87224.6|87199.6|87225.9|87200.9|87221.6|87196.6|60
1632140650000|2021-09-20 12:24:10|87224.3|87199.3|87224.1|87199.1|87225.9|87200.9|87222.5|87197.5|45
1632140660000|2021-09-20 12:24:20|87224.3|87199.3|87222|87197|87225.1|87200.1|87221.2|87196.2|43
1632140670000|2021-09-20 12:24:30|87221.8|87196.8|87254|87204|87256.1|87206.1|87221.2|87193.8|53
1632140680000|2021-09-20 12:24:40|87254.1|87204.1|87255.6|87205.6|87256.5|87206.5|87252.2|87202.2|51
1632140690000|2021-09-20 12:24:50|87254.9|87204.9|87251.4|87201.4|87255.4|87213.1|87236.6|87199.1|44
1632140700000|2021-09-20 12:25:00|87251.2|87201.2|87252.3|87202.3|87254.5|87216.5|87239.6|87201.1|36
1632140710000|2021-09-20 12:25:10|87252|87202|87251.1|87201.1|87252.3|87202.3|87249.4|87199.4|41
1632140720000|2021-09-20 12:25:20|87250.4|87200.4|87250.4|87200.4|87251.4|87201.4|87250.2|87200.2|27
1632140730000|2021-09-20 12:25:30|87249.8|87199.8|87260.2|87210.2|87260.7|87214.1|87238.4|87198.8|45
1632140740000|2021-09-20 12:25:40|87260.3|87210.3|87260.6|87210.6|87261.6|87211.6|87259.5|87209.5|35
1632140750000|2021-09-20 12:25:50|87261.1|87211.1|87249.6|87224.6|87263.7|87226.1|87249.1|87210.6|37
1632140760000|2021-09-20 12:26:00|87249.1|87224.1|87262.5|87212.5|87265|87225.3|87247.7|87208.5|42
1632140770000|2021-09-20 12:26:10|87263.7|87213.7|87252.1|87227.1|87265.7|87230.2|87249.2|87212.9|47
1632140780000|2021-09-20 12:26:20|87252.7|87227.7|87244.6|87219.6|87256.1|87228.7|87239.1|87206.1|38
1632140790000|2021-09-20 12:26:30|87244.2|87219.2|87243.7|87218.7|87259.9|87222.4|87242.6|87207.4|53
1632140800000|2021-09-20 12:26:40|87243.2|87218.2|87248.2|87223.2|87261.2|87223.2|87243.2|87206.4|57
1632140810000|2021-09-20 12:26:50|87248.6|87223.6|87252.1|87227.1|87253|87228|87247.6|87222.6|52
1632140820000|2021-09-20 12:27:00|87251.4|87226.4|87251.1|87226.1|87251.9|87226.9|87246.7|87221.7|50
1632140830000|2021-09-20 12:27:10|87251.3|87226.3|87250.3|87225.3|87261.4|87226.3|87247|87209|51
1632140840000|2021-09-20 12:27:20|87250.4|87225.4|87242.6|87217.6|87260.4|87225.5|87240.7|87206.8|56
1632140850000|2021-09-20 12:27:30|87242.5|87217.5|87234.1|87209.1|87245.3|87220.3|87233.4|87208.4|55
1632140860000|2021-09-20 12:27:40|87234.2|87209.2|87244.5|87219.5|87251.4|87219.9|87234.2|87200.9|52
1632140870000|2021-09-20 12:27:50|87244.6|87219.6|87242.4|87217.4|87245.2|87220.2|87242.2|87217.2|32
1632140880000|2021-09-20 12:28:00|87242.7|87217.7|87243.4|87218.4|87255.4|87218.6|87241.4|87205|34
1632140890000|2021-09-20 12:28:10|87243.2|87218.2|87243.7|87218.7|87243.7|87218.7|87240.9|87215.9|39
1632140900000|2021-09-20 12:28:20|87243.9|87218.9|87255.2|87205.2|87256.4|87219.2|87243|87204|38
1632140910000|2021-09-20 12:28:30|87255.3|87205.3|87243.1|87218.1|87256.9|87219|87243|87205.3|32
1632140920000|2021-09-20 12:28:40|87243|87218|87241.6|87216.6|87256.2|87218.4|87240.9|87203.2|43
1632140930000|2021-09-20 12:28:50|87241.4|87216.4|87239.8|87214.8|87244.3|87219.3|87238.7|87213.7|48
1632140940000|2021-09-20 12:29:00|87240.7|87215.7|87234.2|87209.2|87241.3|87216.3|87232.2|87207.2|48
1632140950000|2021-09-20 12:29:10|87233.8|87208.8|87227.1|87202.1|87240|87208.8|87225.5|87190|40
1632140960000|2021-09-20 12:29:20|87227|87202|87229.8|87204.8|87242|87204.8|87225.7|87192|30
1632140970000|2021-09-20 12:29:30|87229.4|87204.4|87229.5|87204.5|87231.5|87206.5|87228.9|87203.9|34
1632140980000|2021-09-20 12:29:40|87230|87205|87233.2|87208.2|87234.4|87209.4|87228.9|87203.9|38
1632140990000|2021-09-20 12:29:50|87233.3|87208.3|87233.9|87208.9|87236.2|87211.2|87231.1|87206.1|52
1632141000000|2021-09-20 12:30:00|87233.6|87208.6|87243.6|87193.6|87245.1|87212.2|87231.2|87193.6|55
1632141010000|2021-09-20 12:30:10|87243.9|87193.9|87233.6|87208.6|87246.6|87209.8|87232.4|87193.9|49
1632141020000|2021-09-20 12:30:20|87233.7|87208.7|87234.7|87209.7|87236.6|87211.6|87233.3|87208.3|43
1632141030000|2021-09-20 12:30:30|87234.3|87209.3|87230.5|87205.5|87234.3|87209.3|87228.6|87203.6|53
1632141040000|2021-09-20 12:30:40|87230.6|87205.6|87231.1|87206.1|87240.5|87206.5|87226.4|87189.4|44
1632141050000|2021-09-20 12:30:50|87230.9|87205.9|87231.6|87206.6|87232|87207|87230.6|87205.6|28
1632141060000|2021-09-20 12:31:00|87230.9|87205.9|87227.3|87202.3|87231.8|87206.8|87221.7|87196.7|40
1632141070000|2021-09-20 12:31:10|87227.7|87202.7|87232.6|87207.6|87243.8|87208.2|87227.3|87191.9|41
1632141080000|2021-09-20 12:31:20|87232.7|87207.7|87242.4|87192.4|87244.3|87207.7|87228.7|87191|45
1632141090000|2021-09-20 12:31:30|87242.1|87192.1|87230.9|87205.9|87244.1|87207.2|87226.3|87189.2|53
1632141100000|2021-09-20 12:31:40|87230.4|87205.4|87229.2|87204.2|87245.6|87208.1|87228|87194.8|41
1632141110000|2021-09-20 12:31:50|87228.5|87203.5|87237.3|87212.3|87247.7|87212.8|87228.1|87195.9|52
1632141120000|2021-09-20 12:32:00|87237.1|87212.1|87238.3|87213.3|87238.6|87213.6|87235.8|87210.8|39
1632141130000|2021-09-20 12:32:10|87238.2|87213.2|87243.3|87218.3|87256.1|87220.6|87238.1|87206.1|46
1632141140000|2021-09-20 12:32:20|87244|87219|87241|87216|87245|87220|87241|87216|43
1632141150000|2021-09-20 12:32:30|87241.3|87216.3|87242.2|87217.2|87257.5|87220|87233.8|87206.2|58
1632141160000|2021-09-20 12:32:40|87243.2|87218.2|87244.8|87219.8|87247.3|87222.3|87241.8|87216.8|35
1632141170000|2021-09-20 12:32:50|87245.6|87220.6|87250.6|87225.6|87250.8|87225.8|87245.6|87220.6|50
1632141180000|2021-09-20 12:33:00|87249.2|87224.2|87248.6|87223.6|87249.6|87224.6|87247.2|87222.2|41
1632141190000|2021-09-20 12:33:10|87248.8|87223.8|87251.9|87226.9|87255.2|87230.2|87248.7|87223.7|45
1632141200000|2021-09-20 12:33:20|87252.3|87227.3|87253.9|87228.9|87255.3|87230.3|87250.9|87225.9|43
1632141210000|2021-09-20 12:33:30|87252.1|87227.1|87244.8|87219.8|87253.8|87228.8|87243.2|87218.2|54
1632141220000|2021-09-20 12:33:40|87245.1|87220.1|87240.7|87215.7|87245.5|87220.5|87239.3|87214.3|46
1632141230000|2021-09-20 12:33:50|87240.3|87215.3|87241.7|87216.7|87253|87217.1|87236.4|87202.1|48
1632141240000|2021-09-20 12:34:00|87254.7|87204.7|87236.8|87186.8|87255.2|87214|87236|87186|53
1632141250000|2021-09-20 12:34:10|87236.9|87186.9|87237.8|87187.8|87238.7|87188.7|87235.7|87185.7|42
1632141260000|2021-09-20 12:34:20|87237.7|87187.7|87235|87185|87238.9|87199.8|87223.3|87184.1|46
1632141270000|2021-09-20 12:34:30|87234.2|87184.2|87246.9|87196.9|87247.1|87204.1|87224.4|87183.2|49
1632141280000|2021-09-20 12:34:40|87234.4|87209.4|87243.3|87193.3|87249.8|87211|87229.5|87187|52
1632141290000|2021-09-20 12:34:50|87243.9|87193.9|87243.4|87193.4|87244.5|87194.5|87240.5|87190.5|50
1632141300000|2021-09-20 12:35:00|87244.9|87194.9|87245.2|87195.2|87247.6|87197.6|87244.2|87194.2|48
1632141310000|2021-09-20 12:35:10|87244.2|87194.2|87245.3|87195.3|87245.9|87195.9|87242.9|87192.9|44
1632141320000|2021-09-20 12:35:20|87245.2|87195.2|87237.5|87187.5|87245.4|87195.4|87237.5|87187.5|41
1632141330000|2021-09-20 12:35:30|87236.3|87186.3|87234.9|87184.9|87237.1|87187.1|87226.8|87176.8|48
1632141340000|2021-09-20 12:35:40|87235.1|87185.1|87219.7|87194.7|87235.1|87194.8|87215.6|87181.7|50
1632141350000|2021-09-20 12:35:50|87219.8|87194.8|87218|87193|87220.8|87195.8|87216|87191|41
1632141360000|2021-09-20 12:36:00|87218.1|87193.1|87233.7|87183.7|87235.7|87193.9|87216.5|87183.4|39
1632141370000|2021-09-20 12:36:10|87233.3|87183.3|87229.2|87179.2|87234.8|87194.1|87216.5|87178.4|52
1632141380000|2021-09-20 12:36:20|87229.3|87179.3|87229.3|87179.3|87231.8|87192.8|87215.6|87178.9|45
1632141390000|2021-09-20 12:36:30|87229.4|87179.4|87232.7|87182.7|87234|87193.5|87213.5|87179.1|48
1632141400000|2021-09-20 12:36:40|87235.2|87185.2|87216.6|87166.6|87237.1|87189.8|87203.2|87164.6|67
1632141410000|2021-09-20 12:36:50|87216.7|87166.7|87214.4|87164.4|87218.1|87180.4|87200.2|87162.1|53
1632141420000|2021-09-20 12:37:00|87214.1|87164.1|87197.7|87172.7|87215.1|87173.4|87196.4|87158.9|54
1632141430000|2021-09-20 12:37:10|87197.5|87172.5|87202.3|87152.3|87205.5|87173.1|87192.2|87151.8|49
1632141440000|2021-09-20 12:37:20|87201.7|87151.7|87194.8|87144.8|87201.7|87164.4|87187.4|87141.1|63
1632141450000|2021-09-20 12:37:30|87194.6|87144.6|87205.2|87155.2|87208.6|87158.6|87193.8|87143.8|68
1632141460000|2021-09-20 12:37:40|87205.3|87155.3|87208.7|87158.7|87209.2|87167.6|87191.3|87153.3|51
1632141470000|2021-09-20 12:37:50|87207.5|87157.5|87205.8|87155.8|87208.4|87158.4|87205.1|87155.1|56
1632141480000|2021-09-20 12:38:00|87206|87156|87205.9|87155.9|87206.9|87156.9|87202.8|87152.8|57
1632141490000|2021-09-20 12:38:10|87205.8|87155.8|87203.3|87153.3|87207.3|87169.4|87192.6|87152.7|58
1632141500000|2021-09-20 12:38:20|87203.2|87153.2|87194.1|87169.1|87208|87170.9|87191.6|87153.1|55
1632141510000|2021-09-20 12:38:30|87193.2|87168.2|87192.8|87167.8|87208.9|87172.8|87192.4|87155.5|52
1632141520000|2021-09-20 12:38:40|87193|87168|87180.2|87130.2|87201.1|87168.2|87172.8|87129.3|64
1632141530000|2021-09-20 12:38:50|87182.4|87132.4|87167.4|87117.4|87183.1|87133.1|87162.4|87112.4|63
1632141540000|2021-09-20 12:39:00|87167.3|87117.3|87176.9|87126.9|87177.4|87127.4|87166|87116|55
1632141550000|2021-09-20 12:39:10|87177|87127|87180|87130|87185.9|87149.8|87173.6|87127|52
1632141560000|2021-09-20 12:39:20|87179.2|87129.2|87154.9|87129.9|87179.2|87133.6|87154.9|87119|64
1632141570000|2021-09-20 12:39:30|87154.8|87129.8|87161|87111|87161.4|87132.7|87145.7|87107.8|48
1632141580000|2021-09-20 12:39:40|87160.9|87110.9|87150.6|87100.6|87162.7|87112.7|87149.2|87099.2|57
1632141590000|2021-09-20 12:39:50|87150.1|87100.1|87159.2|87109.2|87162.7|87120.7|87140.5|87098.9|56
1632141600000|2021-09-20 12:40:00|87157.1|87107.1|87186.1|87136.1|87187|87137|87157.1|87107.1|65
1632141610000|2021-09-20 12:40:10|87186.2|87136.2|87189.4|87139.4|87191.7|87141.7|87186.2|87136.2|57
1632141620000|2021-09-20 12:40:20|87180.5|87130.5|87179.6|87129.6|87180.6|87130.6|87178|87128|43
1632141630000|2021-09-20 12:40:30|87179.3|87129.3|87185.2|87135.2|87186.3|87136.3|87178|87128|44
1632141640000|2021-09-20 12:40:40|87184.9|87134.9|87182.3|87132.3|87185.3|87135.3|87178.3|87128.3|45
1632141650000|2021-09-20 12:40:50|87182.2|87132.2|87185.4|87135.4|87187.3|87137.3|87181.8|87131.8|47
1632141660000|2021-09-20 12:41:00|87184.8|87134.8|87181|87131|87185.2|87135.2|87180.6|87130.6|48
1632141670000|2021-09-20 12:41:10|87181.6|87131.6|87161.6|87111.6|87181.6|87131.6|87153.7|87103.7|57
1632141680000|2021-09-20 12:41:20|87161.9|87111.9|87170.1|87120.1|87170.9|87120.9|87161.9|87111.9|57
1632141690000|2021-09-20 12:41:30|87170.5|87120.5|87143.6|87118.6|87170.5|87121.7|87136.5|87100.7|63
1632141700000|2021-09-20 12:41:40|87142.9|87117.9|87159.5|87109.5|87159.5|87119.1|87140.4|87102.8|45
1632141710000|2021-09-20 12:41:50|87159.4|87109.4|87167.6|87117.6|87167.6|87117.6|87159.1|87109.1|52
1632141720000|2021-09-20 12:42:00|87166.8|87116.8|87180.2|87130.2|87181|87131|87166.8|87116.8|57
1632141730000|2021-09-20 12:42:10|87180|87130|87177.9|87127.9|87180|87130|87176.8|87126.8|47
1632141740000|2021-09-20 12:42:20|87176.9|87126.9|87170.8|87120.8|87177.9|87127.9|87170.3|87120.3|48
1632141750000|2021-09-20 12:42:30|87171|87121|87168.3|87118.3|87171.7|87131|87155|87116.7|37
1632141760000|2021-09-20 12:42:40|87168.5|87118.5|87177.3|87127.3|87177.7|87127.7|87163.7|87113.7|59
1632141770000|2021-09-20 12:42:50|87177.2|87127.2|87177.3|87127.3|87177.9|87127.9|87176.4|87126.4|39
1632141780000|2021-09-20 12:43:00|87178.7|87128.7|87179.3|87129.3|87183|87133|87175.6|87125.6|52
1632141790000|2021-09-20 12:43:10|87179.4|87129.4|87176.8|87126.8|87180.9|87130.9|87175.3|87125.3|50
1632141800000|2021-09-20 12:43:20|87175.9|87125.9|87175.3|87125.3|87178.6|87128.6|87171.5|87121.5|52
1632141810000|2021-09-20 12:43:30|87174.5|87124.5|87172.3|87122.3|87174.5|87124.5|87171.5|87121.5|45
1632141820000|2021-09-20 12:43:40|87172.5|87122.5|87173.5|87123.5|87173.5|87123.5|87170.3|87120.3|35
1632141830000|2021-09-20 12:43:50|87173.8|87123.8|87169.6|87119.6|87174.3|87124.3|87168.4|87118.4|28
1632141840000|2021-09-20 12:44:00|87168.4|87118.4|87170.9|87120.9|87171.3|87132.7|87156.9|87117.2|45
1632141850000|2021-09-20 12:44:10|87172.9|87122.9|87178.8|87128.8|87178.8|87128.8|87172.3|87122.3|39
1632141860000|2021-09-20 12:44:20|87181.5|87131.5|87187.5|87137.5|87187.9|87137.9|87178.3|87128.3|50
1632141870000|2021-09-20 12:44:30|87187.3|87137.3|87211.5|87161.5|87214.5|87164.5|87184.6|87134.6|61
1632141880000|2021-09-20 12:44:40|87210.8|87160.8|87216.6|87166.6|87216.9|87166.9|87210.8|87160.8|59
1632141890000|2021-09-20 12:44:50|87215.1|87165.1|87211.5|87161.5|87215.1|87165.1|87210.5|87160.5|42
1632141900000|2021-09-20 12:45:00|87212.1|87162.1|87213.1|87163.1|87213.8|87163.8|87211.3|87161.3|38
1632141910000|2021-09-20 12:45:10|87213.2|87163.2|87202.4|87152.4|87213.5|87163.5|87202.4|87152.4|39
1632141920000|2021-09-20 12:45:20|87202.8|87152.8|87200.3|87150.3|87203.1|87153.1|87199.5|87149.5|47
1632141930000|2021-09-20 12:45:30|87200.4|87150.4|87188.2|87138.2|87201.4|87151.4|87187.7|87137.7|36
1632141940000|2021-09-20 12:45:40|87189.8|87139.8|87195.9|87145.9|87197.6|87147.6|87189.1|87139.1|43
1632141950000|2021-09-20 12:45:50|87194.9|87144.9|87167|87142|87194.9|87144.9|87167|87128.9|44
1632141960000|2021-09-20 12:46:00|87166.1|87141.1|87181.4|87131.4|87181.4|87143.2|87165.2|87127.1|43
1632141970000|2021-09-20 12:46:10|87181.2|87131.2|87183.7|87133.7|87192.7|87142.7|87181.1|87131.1|58
1632141980000|2021-09-20 12:46:20|87183.5|87133.5|87185.4|87135.4|87186.8|87136.8|87182.2|87132.2|50
1632141990000|2021-09-20 12:46:30|87184.8|87134.8|87185.9|87135.9|87186.3|87136.3|87182.3|87132.3|34
1632142000000|2021-09-20 12:46:40|87186.3|87136.3|87193.1|87143.1|87193.4|87143.4|87184.9|87134.9|38
1632142010000|2021-09-20 12:46:50|87192.9|87142.9|87182.6|87132.6|87199.1|87151.1|87176.1|87131.9|58
1632142020000|2021-09-20 12:47:00|87182.3|87132.3|87176.3|87126.3|87183.8|87133.8|87173.5|87123.5|52
1632142030000|2021-09-20 12:47:10|87169.8|87119.8|87172.7|87122.7|87172.7|87122.7|87163.5|87113.5|55
1632142040000|2021-09-20 12:47:20|87171.9|87121.9|87163.2|87113.2|87173.5|87123.5|87161.9|87111.9|57
1632142050000|2021-09-20 12:47:30|87163.3|87113.3|87171.6|87121.6|87171.6|87121.6|87163.3|87113.3|48
1632142060000|2021-09-20 12:47:40|87171.3|87121.3|87168.4|87118.4|87171.6|87121.6|87167.6|87117.6|44
1632142070000|2021-09-20 12:47:50|87168.3|87118.3|87174.1|87124.1|87175.2|87125.2|87167.8|87117.8|42
1632142080000|2021-09-20 12:48:00|87175.6|87125.6|87179.8|87129.8|87180.3|87130.3|87172.8|87122.8|45
1632142090000|2021-09-20 12:48:10|87183.3|87133.3|87180.9|87130.9|87185.7|87135.7|87180|87130|54
1632142100000|2021-09-20 12:48:20|87180.4|87130.4|87178.3|87128.3|87181.1|87131.1|87177.6|87127.6|41
1632142110000|2021-09-20 12:48:30|87178.1|87128.1|87178|87128|87180.8|87130.8|87177.4|87127.4|38
1632142120000|2021-09-20 12:48:40|87177.7|87127.7|87179.3|87129.3|87179.4|87129.4|87175.3|87125.3|44
1632142130000|2021-09-20 12:48:50|87179.7|87129.7|87178.9|87128.9|87179.7|87129.7|87177.4|87127.4|34
1632142140000|2021-09-20 12:49:00|87178.7|87128.7|87168.5|87118.5|87179.4|87129.4|87167.6|87117.6|45
1632142150000|2021-09-20 12:49:10|87168.1|87118.1|87170.5|87120.5|87170.5|87120.5|87167.2|87117.2|49
1632142160000|2021-09-20 12:49:20|87170.3|87120.3|87169.1|87119.1|87171|87121|87168.6|87118.6|33
1632142170000|2021-09-20 12:49:30|87170.5|87120.5|87169.7|87119.7|87171.4|87121.4|87168.4|87118.4|40
1632142180000|2021-09-20 12:49:40|87169.2|87119.2|87168.2|87118.2|87169.3|87119.3|87165.1|87115.1|46
1632142190000|2021-09-20 12:49:50|87169.1|87119.1|87168.4|87118.4|87173.3|87123.3|87167.6|87117.6|57
1632142200000|2021-09-20 12:50:00|87168.1|87118.1|87172.9|87122.9|87173.5|87123.5|87167.4|87117.4|45
1632142210000|2021-09-20 12:50:10|87172.8|87122.8|87173.4|87123.4|87174.2|87124.2|87172.8|87122.8|39
1632142220000|2021-09-20 12:50:20|87173.5|87123.5|87172.7|87122.7|87174.2|87124.2|87172.2|87122.2|42
1632142230000|2021-09-20 12:50:30|87172.6|87122.6|87176.3|87126.3|87177.9|87127.9|87172.6|87122.6|39
1632142240000|2021-09-20 12:50:40|87176.4|87126.4|87177.7|87127.7|87182.3|87143.8|87167.8|87124.4|55
1632142250000|2021-09-20 12:50:50|87177.5|87127.5|87170.2|87120.2|87177.5|87127.5|87169.2|87119.2|48
1632142260000|2021-09-20 12:51:00|87170.3|87120.3|87169.2|87119.2|87170.3|87120.3|87168.1|87118.1|38
1632142270000|2021-09-20 12:51:10|87168.9|87118.9|87171.5|87121.5|87172.1|87122.1|87168.7|87118.7|39
1632142280000|2021-09-20 12:51:20|87171.8|87121.8|87170.8|87120.8|87173.7|87123.7|87170|87120|43
1632142290000|2021-09-20 12:51:30|87170.3|87120.3|87165.3|87115.3|87170.3|87120.3|87165.2|87115.2|40
1632142300000|2021-09-20 12:51:40|87165.4|87115.4|87158|87108|87166.9|87116.9|87156.3|87106.3|60
1632142310000|2021-09-20 12:51:50|87158.2|87108.2|87167.5|87117.5|87168.1|87118.1|87158.2|87108.2|48
1632142320000|2021-09-20 12:52:00|87166.9|87116.9|87167.3|87117.3|87168.7|87118.7|87164.1|87114.1|54
1632142330000|2021-09-20 12:52:10|87167.1|87117.1|87165|87115|87169.8|87119.8|87164.3|87114.3|42
1632142340000|2021-09-20 12:52:20|87164.5|87114.5|87164.4|87114.4|87165.6|87115.6|87161.2|87111.2|41
1632142350000|2021-09-20 12:52:30|87164.6|87114.6|87133.4|87108.4|87164.9|87114.9|87132.2|87095.4|37
1632142360000|2021-09-20 12:52:40|87133.7|87108.7|87131.1|87081.1|87141.5|87109.2|87130.1|87080.1|57
1632142370000|2021-09-20 12:52:50|87130.9|87080.9|87125.4|87075.4|87131.1|87081.1|87125.2|87075.2|44
1632142380000|2021-09-20 12:53:00|87126.1|87076.1|87126.5|87076.5|87128.2|87078.2|87124.1|87074.1|51
1632142390000|2021-09-20 12:53:10|87126.2|87076.2|87121.8|87071.8|87127.5|87077.5|87121.7|87071.7|44
1632142400000|2021-09-20 12:53:20|87121.7|87071.7|87124.2|87074.2|87124.3|87074.3|87121.4|87071.4|32
1632142410000|2021-09-20 12:53:30|87123.5|87073.5|87126.7|87076.7|87127.5|87077.5|87122.9|87072.9|43
1632142420000|2021-09-20 12:53:40|87126.5|87076.5|87126.9|87076.9|87127.4|87077.4|87122|87072|42
1632142430000|2021-09-20 12:53:50|87127.1|87077.1|87126.8|87076.8|87128.1|87078.1|87125.1|87075.1|34
1632142440000|2021-09-20 12:54:00|87126.6|87076.6|87121.8|87071.8|87126.8|87076.8|87120.7|87070.7|54
1632142450000|2021-09-20 12:54:10|87121.3|87071.3|87123.7|87073.7|87126.6|87076.6|87120.9|87070.9|41
1632142460000|2021-09-20 12:54:20|87123.4|87073.4|87121|87071|87123.8|87073.8|87120.2|87070.2|50
1632142470000|2021-09-20 12:54:30|87121.4|87071.4|87104.6|87079.6|87121.8|87079.6|87104.2|87065.5|42
1632142480000|2021-09-20 12:54:40|87104.3|87079.3|87117.2|87067.2|87117.5|87079.8|87104.3|87064.1|51
1632142490000|2021-09-20 12:54:50|87117.1|87067.1|87119.8|87069.8|87119.9|87069.9|87116.1|87066.1|37
1632142500000|2021-09-20 12:55:00|87119.3|87069.3|87125.9|87075.9|87129.5|87079.5|87119.3|87069.3|54
1632142510000|2021-09-20 12:55:10|87126.3|87076.3|87135.7|87085.7|87140.5|87090.5|87126.3|87076.3|59
1632142520000|2021-09-20 12:55:20|87135.5|87085.5|87135.7|87085.7|87139.3|87089.3|87134.2|87084.2|48
1632142530000|2021-09-20 12:55:30|87135.1|87085.1|87135.3|87085.3|87136.3|87086.3|87133.8|87083.8|48
1632142540000|2021-09-20 12:55:40|87135|87085|87141.1|87091.1|87141.5|87091.5|87135|87085|55
1632142550000|2021-09-20 12:55:50|87140.6|87090.6|87124.4|87074.4|87141.3|87091.3|87121.4|87071.4|55
1632142560000|2021-09-20 12:56:00|87124|87074|87112|87062|87124.4|87074.4|87111.8|87061.8|41
1632142570000|2021-09-20 12:56:10|87112.3|87062.3|87113.7|87063.7|87113.9|87063.9|87110|87060|34
1632142580000|2021-09-20 12:56:20|87113.9|87063.9|87114.4|87064.4|87115.9|87065.9|87112.8|87062.8|48
1632142590000|2021-09-20 12:56:30|87114.8|87064.8|87114.9|87064.9|87116.5|87066.5|87114.5|87064.5|35
1632142600000|2021-09-20 12:56:40|87115.5|87065.5|87119|87069|87120.4|87070.4|87114.2|87064.2|43
1632142610000|2021-09-20 12:56:50|87119.4|87069.4|87120.7|87070.7|87121.7|87071.7|87119.4|87069.4|38
1632142620000|2021-09-20 12:57:00|87120.6|87070.6|87135.9|87085.9|87135.9|87085.9|87120.4|87070.4|50
1632142630000|2021-09-20 12:57:10|87136.8|87086.8|87141.1|87091.1|87144.2|87094.2|87136.8|87086.8|52
1632142640000|2021-09-20 12:57:20|87140.7|87090.7|87159.2|87109.2|87159.5|87109.5|87140.2|87090.2|62
1632142650000|2021-09-20 12:57:30|87159.6|87109.6|87163.6|87113.6|87164.4|87114.4|87159.6|87109.6|62
1632142660000|2021-09-20 12:57:40|87163.3|87113.3|87150.3|87100.3|87164.2|87114.2|87150.1|87100.1|61
1632142670000|2021-09-20 12:57:50|87150.6|87100.6|87152.7|87102.7|87152.7|87102.7|87150.1|87100.1|41
1632142680000|2021-09-20 12:58:00|87152.4|87102.4|87147.8|87097.8|87152.5|87102.5|87142.3|87092.3|55
1632142690000|2021-09-20 12:58:10|87147.5|87097.5|87119|87069|87147.9|87097.9|87115.2|87065.2|72
1632142700000|2021-09-20 12:58:20|87117.8|87067.8|87124|87074|87126|87076|87117.1|87067.1|51
1632142710000|2021-09-20 12:58:30|87124.9|87074.9|87120|87070|87125.1|87075.1|87117.9|87067.9|60
1632142720000|2021-09-20 12:58:40|87120.7|87070.7|87124.2|87074.2|87125.5|87075.5|87119.6|87069.6|49
1632142730000|2021-09-20 12:58:50|87121.9|87071.9|87141.8|87091.8|87142|87092|87121.9|87071.9|61
1632142740000|2021-09-20 12:59:00|87143.3|87093.3|87143.8|87093.8|87149.2|87099.2|87142.7|87092.7|52
1632142750000|2021-09-20 12:59:10|87145|87095|87145.4|87095.4|87149|87099|87142.8|87092.8|47
1632142760000|2021-09-20 12:59:20|87145|87095|87151|87101|87151.3|87101.3|87145|87095|49
1632142770000|2021-09-20 12:59:30|87152.4|87102.4|87150.7|87100.7|87152.4|87102.4|87147.2|87097.2|57
1632142780000|2021-09-20 12:59:40|87150.9|87100.9|87138|87088|87153.7|87103.7|87137.7|87087.7|55
1632142790000|2021-09-20 12:59:50|87137.2|87087.2|87142.9|87092.9|87143.4|87093.4|87135.6|87085.6|55
1632142800000|2021-09-20 13:00:00|87142.4|87092.4|87147.8|87097.8|87147.9|87097.9|87138.9|87088.9|65
1632142810000|2021-09-20 13:00:10|87147.3|87097.3|87150.9|87100.9|87152.1|87102.1|87146.9|87096.9|57
1632142820000|2021-09-20 13:00:20|87150.5|87100.5|87149.3|87099.3|87151.1|87101.1|87148.8|87098.8|31
1632142830000|2021-09-20 13:00:30|87149.2|87099.2|87136|87086|87149.2|87099.2|87135.2|87085.2|50
1632142840000|2021-09-20 13:00:40|87135.9|87085.9|87137.7|87087.7|87139.8|87089.8|87135.5|87085.5|55
1632142850000|2021-09-20 13:00:50|87136.9|87086.9|87141.2|87091.2|87142.1|87092.1|87136.9|87086.9|57
1632142860000|2021-09-20 13:01:00|87140.8|87090.8|87141.1|87091.1|87145.6|87095.6|87140.4|87090.4|51
1632142870000|2021-09-20 13:01:10|87141.9|87091.9|87140.4|87090.4|87143|87093|87138.2|87088.2|39
1632142880000|2021-09-20 13:01:20|87140.5|87090.5|87136.4|87086.4|87140.9|87090.9|87136.4|87086.4|51
1632142890000|2021-09-20 13:01:30|87137.1|87087.1|87133|87083|87137.4|87087.4|87132.4|87082.4|41
1632142900000|2021-09-20 13:01:40|87133.9|87083.9|87143.5|87093.5|87144.4|87094.4|87133.3|87083.3|53
1632142910000|2021-09-20 13:01:50|87143.7|87093.7|87140.3|87090.3|87144.4|87094.4|87140.3|87090.3|41
1632142920000|2021-09-20 13:02:00|87140.2|87090.2|87137.1|87087.1|87146.6|87096.6|87136.9|87086.9|59
1632142930000|2021-09-20 13:02:10|87134.6|87084.6|87136.9|87086.9|87137.3|87087.3|87130.9|87080.9|55
1632142940000|2021-09-20 13:02:20|87136.8|87086.8|87143|87093|87143.3|87093.3|87136.8|87086.8|49
1632142950000|2021-09-20 13:02:30|87144.1|87094.1|87148.5|87098.5|87149.5|87099.5|87144|87094|45
1632142960000|2021-09-20 13:02:40|87147.6|87097.6|87169.2|87119.2|87169.8|87119.8|87147.6|87097.6|59
1632142970000|2021-09-20 13:02:50|87169.1|87119.1|87162.1|87112.1|87170.6|87120.6|87161.8|87111.8|44
1632142980000|2021-09-20 13:03:00|87161.8|87111.8|87157.9|87107.9|87164|87114|87157.9|87107.9|48
1632142990000|2021-09-20 13:03:10|87158.3|87108.3|87166.1|87116.1|87166.1|87116.1|87157.4|87107.4|48
1632143000000|2021-09-20 13:03:20|87168.9|87118.9|87164.7|87114.7|87168.9|87133.9|87155.2|87112.7|51
1632143010000|2021-09-20 13:03:30|87165.3|87115.3|87164.3|87114.3|87167|87117|87163.3|87113.3|51
1632143020000|2021-09-20 13:03:40|87164.2|87114.2|87158.9|87108.9|87164.4|87114.4|87156.2|87106.2|51
1632143030000|2021-09-20 13:03:50|87158.6|87108.6|87158|87108|87159.4|87109.4|87154|87104|45
1632143040000|2021-09-20 13:04:00|87157.9|87107.9|87151.5|87101.5|87157.9|87107.9|87150.6|87100.6|44
1632143050000|2021-09-20 13:04:10|87152.3|87102.3|87147.1|87097.1|87153.9|87103.9|87144.7|87094.7|43
1632143060000|2021-09-20 13:04:20|87147.2|87097.2|87141|87091|87148.2|87098.2|87138|87088|58
1632143070000|2021-09-20 13:04:30|87140|87090|87143.2|87093.2|87143.3|87093.3|87139.7|87089.7|48
1632143080000|2021-09-20 13:04:40|87143.1|87093.1|87144.2|87094.2|87145|87095|87142.4|87092.4|33
1632143090000|2021-09-20 13:04:50|87144.1|87094.1|87139.1|87089.1|87144.9|87094.9|87136.5|87086.5|35
1632143100000|2021-09-20 13:05:00|87140|87090|87142.7|87092.7|87144.7|87094.7|87139.3|87089.3|58
1632143110000|2021-09-20 13:05:10|87142.8|87092.8|87147.1|87097.1|87148.3|87098.3|87142.3|87092.3|61
1632143120000|2021-09-20 13:05:20|87147.2|87097.2|87134.1|87109.1|87148.5|87109.1|87134.1|87093.1|43
1632143130000|2021-09-20 13:05:30|87134.2|87109.2|87149.9|87099.9|87150.5|87112.1|87134.2|87098|40
1632143140000|2021-09-20 13:05:40|87149.8|87099.8|87154.1|87104.1|87154.5|87117.5|87140.4|87099.8|37
1632143150000|2021-09-20 13:05:50|87154.7|87104.7|87156|87106|87157.3|87107.3|87153.2|87103.2|51
1632143160000|2021-09-20 13:06:00|87156.7|87106.7|87158.2|87108.2|87158.2|87121|87144.1|87105.6|40
1632143170000|2021-09-20 13:06:10|87158|87108|87161.2|87111.2|87164.4|87124.9|87147.7|87107.2|54
1632143180000|2021-09-20 13:06:20|87160.9|87110.9|87167.4|87117.4|87167.6|87117.6|87159.2|87109.2|47
1632143190000|2021-09-20 13:06:30|87168.7|87118.7|87164.3|87114.3|87168.7|87118.7|87163.5|87113.5|42
1632143200000|2021-09-20 13:06:40|87164.8|87114.8|87169|87119|87171.3|87121.3|87164.7|87114.7|42
1632143210000|2021-09-20 13:06:50|87169.2|87119.2|87166.5|87116.5|87171.7|87121.7|87164.6|87114.6|43
1632143220000|2021-09-20 13:07:00|87165.3|87115.3|87152.3|87102.3|87166.2|87127.1|87148|87102.3|58
1632143230000|2021-09-20 13:07:10|87152.8|87102.8|87150.4|87100.4|87152.8|87102.8|87147.9|87097.9|42
1632143240000|2021-09-20 13:07:20|87150.5|87100.5|87150.3|87100.3|87151.8|87101.8|87149.7|87099.7|28
1632143250000|2021-09-20 13:07:30|87150.8|87100.8|87149.2|87099.2|87153.8|87103.8|87148.7|87098.7|42
1632143260000|2021-09-20 13:07:40|87151.3|87101.3|87151.4|87101.4|87152.5|87102.5|87149.8|87099.8|42
1632143270000|2021-09-20 13:07:50|87151.8|87101.8|87150.6|87100.6|87153|87103|87150.5|87100.5|38
1632143280000|2021-09-20 13:08:00|87150.7|87100.7|87156.5|87106.5|87156.7|87106.7|87150.7|87100.7|48
1632143290000|2021-09-20 13:08:10|87156.2|87106.2|87163|87113|87163|87113|87155.2|87105.2|44
1632143300000|2021-09-20 13:08:20|87162.4|87112.4|87164.8|87114.8|87165.1|87115.1|87161.2|87111.2|43
1632143310000|2021-09-20 13:08:30|87162.5|87112.5|87161|87111|87162.5|87112.5|87157.8|87107.8|38
1632143320000|2021-09-20 13:08:40|87161.3|87111.3|87157|87107|87161.3|87111.3|87155.7|87105.7|39
1632143330000|2021-09-20 13:08:50|87157.3|87107.3|87156.1|87106.1|87159|87109|87156.1|87106.1|43
1632143340000|2021-09-20 13:09:00|87156.7|87106.7|87153.4|87103.4|87157.4|87107.4|87153.4|87103.4|45
1632143350000|2021-09-20 13:09:10|87152.8|87102.8|87149.3|87099.3|87156.1|87111.8|87135.9|87098.6|41
1632143360000|2021-09-20 13:09:20|87148.6|87098.6|87136.4|87111.4|87150|87112.8|87135.2|87098.4|38
1632143370000|2021-09-20 13:09:30|87137|87112|87145.4|87095.4|87149.2|87112|87136.2|87095.4|40
1632143380000|2021-09-20 13:09:40|87145.5|87095.5|87145.1|87095.1|87147|87097|87143.4|87093.4|46
1632143390000|2021-09-20 13:09:50|87145.5|87095.5|87146|87096|87147.1|87097.1|87143.7|87093.7|36
1632143400000|2021-09-20 13:10:00|87145.8|87095.8|87146.5|87096.5|87146.5|87096.5|87142.2|87092.2|48
1632143410000|2021-09-20 13:10:10|87146.4|87096.4|87147.1|87097.1|87147.8|87097.8|87145.9|87095.9|31
1632143420000|2021-09-20 13:10:20|87147.3|87097.3|87152.8|87102.8|87152.9|87102.9|87147.2|87097.2|37
1632143430000|2021-09-20 13:10:30|87152.4|87102.4|87158.5|87108.5|87161.9|87111.9|87152.4|87102.4|53
1632143440000|2021-09-20 13:10:40|87158.7|87108.7|87161.2|87111.2|87161.4|87111.4|87157.7|87107.7|35
1632143450000|2021-09-20 13:10:50|87163|87113|87159.2|87109.2|87163.1|87113.1|87157.3|87107.3|49
1632143460000|2021-09-20 13:11:00|87159|87109|87156.6|87106.6|87159.1|87109.1|87156.5|87106.5|44
1632143470000|2021-09-20 13:11:10|87156.8|87106.8|87157.6|87107.6|87160.3|87110.3|87156.5|87106.5|34
1632143480000|2021-09-20 13:11:20|87157.4|87107.4|87157|87107|87158.1|87108.1|87156.8|87106.8|25
1632143490000|2021-09-20 13:11:30|87156.6|87106.6|87154.3|87104.3|87156.9|87106.9|87153.4|87103.4|39
1632143500000|2021-09-20 13:11:40|87154.6|87104.6|87163.1|87113.1|87163.8|87113.8|87154.6|87104.6|49
1632143510000|2021-09-20 13:11:50|87163.3|87113.3|87160.3|87110.3|87163.7|87113.7|87160.3|87110.3|39
1632143520000|2021-09-20 13:12:00|87159.8|87109.8|87151|87101|87160.2|87110.2|87150.2|87100.2|50
1632143530000|2021-09-20 13:12:10|87150.8|87100.8|87149.8|87099.8|87150.8|87100.8|87149.5|87099.5|29
1632143540000|2021-09-20 13:12:20|87149.7|87099.7|87151.3|87101.3|87151.4|87101.4|87149.2|87099.2|33
1632143550000|2021-09-20 13:12:30|87151.4|87101.4|87146|87096|87151.4|87101.4|87145.5|87095.5|39
1632143560000|2021-09-20 13:12:40|87145.9|87095.9|87149.5|87099.5|87149.6|87099.6|87143.2|87093.2|48
1632143570000|2021-09-20 13:12:50|87149.1|87099.1|87154.7|87104.7|87155.5|87105.5|87149.1|87099.1|49
1632143580000|2021-09-20 13:13:00|87154.5|87104.5|87146.3|87096.3|87154.6|87104.6|87144.9|87094.9|54
1632143590000|2021-09-20 13:13:10|87146.6|87096.6|87140.1|87090.1|87146.6|87096.6|87139.5|87089.5|38
1632143600000|2021-09-20 13:13:20|87140.5|87090.5|87144.3|87094.3|87144.3|87094.3|87139.5|87089.5|33
1632143610000|2021-09-20 13:13:30|87144.4|87094.4|87143.8|87093.8|87144.6|87094.6|87138.1|87088.1|42
1632143620000|2021-09-20 13:13:40|87145.1|87095.1|87146.3|87096.3|87147.6|87097.6|87143.1|87093.1|54
1632143630000|2021-09-20 13:13:50|87146.1|87096.1|87146.1|87096.1|87148.9|87098.9|87145.5|87095.5|42
1632143640000|2021-09-20 13:14:00|87146|87096|87141.1|87091.1|87147.4|87097.4|87140.6|87090.6|52
1632143650000|2021-09-20 13:14:10|87141.3|87091.3|87142.1|87092.1|87148.1|87098.1|87141.3|87091.3|56
1632143660000|2021-09-20 13:14:20|87143.6|87093.6|87140.9|87090.9|87145.7|87095.7|87140|87090|57
1632143670000|2021-09-20 13:14:30|87141.8|87091.8|87143.3|87093.3|87144.3|87094.3|87140.7|87090.7|57
1632143680000|2021-09-20 13:14:40|87143.4|87093.4|87139.8|87089.8|87144.3|87094.3|87139.4|87089.4|53
1632143690000|2021-09-20 13:14:50|87138.9|87088.9|87135.8|87085.8|87141.1|87091.1|87134.8|87084.8|56
1632143700000|2021-09-20 13:15:00|87136.9|87086.9|87134.9|87084.9|87139.1|87089.1|87133.7|87083.7|61
1632143710000|2021-09-20 13:15:10|87135.1|87085.1|87142.7|87092.7|87143.8|87093.8|87135.1|87085.1|53
1632143720000|2021-09-20 13:15:20|87142.4|87092.4|87143.6|87093.6|87143.7|87093.7|87137.5|87087.5|49
1632143730000|2021-09-20 13:15:30|87141.9|87091.9|87139|87089|87141.9|87091.9|87137.8|87087.8|47
1632143740000|2021-09-20 13:15:40|87138.1|87088.1|87146.4|87096.4|87146.4|87096.4|87137.6|87087.6|56
1632143750000|2021-09-20 13:15:50|87147.3|87097.3|87144.7|87094.7|87147.3|87097.3|87144.1|87094.1|40
1632143760000|2021-09-20 13:16:00|87143.7|87093.7|87142|87092|87144.6|87094.6|87142|87092|40
1632143770000|2021-09-20 13:16:10|87143.2|87093.2|87140.2|87090.2|87149|87099|87138.7|87088.7|58
1632143780000|2021-09-20 13:16:20|87140.1|87090.1|87135.4|87085.4|87140.2|87090.2|87135.2|87085.2|54
1632143790000|2021-09-20 13:16:30|87135.7|87085.7|87136.2|87086.2|87138.7|87088.7|87133.7|87083.7|49
1632143800000|2021-09-20 13:16:40|87137.9|87087.9|87138.6|87088.6|87138.8|87088.8|87135.8|87085.8|44
1632143810000|2021-09-20 13:16:50|87138.8|87088.8|87134.7|87109.7|87150.9|87110.7|87134.7|87087.9|54
1632143820000|2021-09-20 13:17:00|87134.2|87109.2|87144.7|87094.7|87146.6|87109.9|87132.5|87093.7|47
1632143830000|2021-09-20 13:17:10|87144.9|87094.9|87142.6|87092.6|87145.3|87095.3|87140.8|87090.8|43
1632143840000|2021-09-20 13:17:20|87142.3|87092.3|87140.6|87090.6|87142.8|87092.8|87140.3|87090.3|28
1632143850000|2021-09-20 13:17:30|87140.8|87090.8|87147.1|87097.1|87147.1|87097.1|87140.6|87090.6|37
1632143860000|2021-09-20 13:17:40|87147.2|87097.2|87143.3|87093.3|87147.2|87097.2|87142|87092|36
1632143870000|2021-09-20 13:17:50|87143|87093|87136.7|87086.7|87144.4|87094.4|87136.7|87086.7|45
1632143880000|2021-09-20 13:18:00|87135.6|87085.6|87130.3|87080.3|87135.6|87085.6|87130.3|87080.3|42
1632143890000|2021-09-20 13:18:10|87130.7|87080.7|87134.9|87084.9|87135.2|87085.2|87130.1|87080.1|46
1632143900000|2021-09-20 13:18:20|87134.6|87084.6|87139.8|87089.8|87139.9|87089.9|87134.1|87084.1|38
1632143910000|2021-09-20 13:18:30|87140.1|87090.1|87137.7|87087.7|87141.6|87091.6|87135.6|87085.6|59
1632143920000|2021-09-20 13:18:40|87137.2|87087.2|87135.6|87085.6|87138.2|87088.2|87134.7|87084.7|46
1632143930000|2021-09-20 13:18:50|87135.7|87085.7|87126.2|87076.2|87135.7|87085.7|87126.2|87076.2|43
1632143940000|2021-09-20 13:19:00|87125.8|87075.8|87134.4|87084.4|87134.8|87084.8|87125.5|87075.5|52
1632143950000|2021-09-20 13:19:10|87134|87084|87143.9|87093.9|87144.2|87094.2|87133.5|87083.5|54
1632143960000|2021-09-20 13:19:20|87145|87095|87140|87090|87145.1|87095.1|87139.9|87089.9|51
1632143970000|2021-09-20 13:19:30|87140.1|87090.1|87147.2|87097.2|87147.2|87097.2|87140.1|87090.1|53
1632143980000|2021-09-20 13:19:40|87147|87097|87148.3|87098.3|87151.9|87101.9|87145.6|87095.6|45
1632143990000|2021-09-20 13:19:50|87148|87098|87151.1|87101.1|87151.6|87101.6|87147.7|87097.7|38
1632144000000|2021-09-20 13:20:00|87151.3|87101.3|87185.4|87135.4|87185.4|87135.4|87151.1|87101.1|67
1632144010000|2021-09-20 13:20:10|87184.3|87134.3|87189.8|87139.8|87193.3|87143.3|87183.8|87133.8|47
1632144020000|2021-09-20 13:20:20|87190.8|87140.8|87189.4|87139.4|87191.4|87141.4|87187.4|87137.4|52
1632144030000|2021-09-20 13:20:30|87186.7|87136.7|87180.3|87130.3|87188.2|87138.2|87179.3|87129.3|47
1632144040000|2021-09-20 13:20:40|87181.8|87131.8|87180.8|87130.8|87184.7|87134.7|87180.1|87130.1|42
1632144050000|2021-09-20 13:20:50|87181.6|87131.6|87181.2|87131.2|87181.7|87131.7|87179.7|87129.7|40
1632144060000|2021-09-20 13:21:00|87180.2|87130.2|87177.2|87127.2|87180.2|87130.2|87175.1|87125.1|53
1632144070000|2021-09-20 13:21:10|87176.9|87126.9|87177.1|87127.1|87178.4|87128.4|87175.5|87125.5|44
1632144080000|2021-09-20 13:21:20|87176.2|87126.2|87175.9|87125.9|87177|87127|87174.7|87124.7|35
1632144090000|2021-09-20 13:21:30|87176.2|87126.2|87175|87125|87176.5|87126.5|87174.8|87124.8|39
1632144100000|2021-09-20 13:21:40|87175.1|87125.1|87173.8|87123.8|87177.5|87127.5|87173.2|87123.2|30
1632144110000|2021-09-20 13:21:50|87174.4|87124.4|87171.1|87121.1|87174.8|87124.8|87170.1|87120.1|34
1632144120000|2021-09-20 13:22:00|87171.9|87121.9|87177.2|87127.2|87177.2|87131.4|87153.9|87114.8|54
1632144130000|2021-09-20 13:22:10|87179.4|87129.4|87191.1|87141.1|87192.9|87142.9|87162.2|87121.4|64
1632144140000|2021-09-20 13:22:20|87191.6|87141.6|87193.5|87143.5|87196.2|87146.2|87189.9|87139.9|51
1632144150000|2021-09-20 13:22:30|87193.2|87143.2|87194.3|87144.3|87196|87146|87192.8|87142.8|45
1632144160000|2021-09-20 13:22:40|87194.4|87144.4|87193.1|87143.1|87195.4|87145.4|87192.7|87142.7|29
1632144170000|2021-09-20 13:22:50|87192.6|87142.6|87195.2|87145.2|87195.8|87145.8|87192|87142|43
1632144180000|2021-09-20 13:23:00|87194.9|87144.9|87196.7|87146.7|87198.5|87148.5|87194.2|87144.2|48
1632144190000|2021-09-20 13:23:10|87196.8|87146.8|87197.4|87147.4|87198.4|87148.4|87196.2|87146.2|40
1632144200000|2021-09-20 13:23:20|87198.4|87148.4|87202.8|87152.8|87204.2|87165.6|87189.3|87148.1|34
1632144210000|2021-09-20 13:23:30|87202.5|87152.5|87197.9|87147.9|87203.6|87169.4|87188.1|87146.9|52
1632144220000|2021-09-20 13:23:40|87198|87148|87194.6|87144.6|87199.4|87160.8|87183.2|87143|49
1632144230000|2021-09-20 13:23:50|87194.5|87144.5|87183.3|87158.3|87194.8|87158.3|87182|87143.8|25
1632144240000|2021-09-20 13:24:00|87182.7|87157.7|87194.4|87144.4|87197.6|87158.4|87182.5|87141.4|38
1632144250000|2021-09-20 13:24:10|87194.1|87144.1|87178|87128|87194.8|87157.3|87168.7|87128|43
1632144260000|2021-09-20 13:24:20|87178.4|87128.4|87173.4|87123.4|87178.4|87128.4|87170.9|87120.9|59
1632144270000|2021-09-20 13:24:30|87172.7|87122.7|87177.7|87127.7|87178.7|87128.7|87172.6|87122.6|43
1632144280000|2021-09-20 13:24:40|87177.8|87127.8|87171.9|87121.9|87180.7|87137.7|87158.4|87121.4|55
1632144290000|2021-09-20 13:24:50|87171.1|87121.1|87172.8|87122.8|87175.7|87137|87162|87117.8|54
1632144300000|2021-09-20 13:25:00|87172.6|87122.6|87179.1|87129.1|87179.1|87129.1|87172.6|87122.6|54
1632144310000|2021-09-20 13:25:10|87178.5|87128.5|87184.6|87134.6|87184.6|87134.6|87175.9|87125.9|50
1632144320000|2021-09-20 13:25:20|87184.5|87134.5|87184.6|87134.6|87184.9|87134.9|87181.9|87131.9|49
1632144330000|2021-09-20 13:25:30|87184.5|87134.5|87183.8|87133.8|87186.4|87136.4|87183.1|87133.1|39
1632144340000|2021-09-20 13:25:40|87184.4|87134.4|87180.2|87130.2|87184.4|87134.4|87179|87129|43
1632144350000|2021-09-20 13:25:50|87179.8|87129.8|87179.4|87129.4|87180.6|87130.6|87179.1|87129.1|29
1632144360000|2021-09-20 13:26:00|87179.2|87129.2|87179.4|87129.4|87181.8|87131.8|87179.2|87129.2|27
1632144370000|2021-09-20 13:26:10|87178|87128|87179.9|87129.9|87180.2|87130.2|87177.9|87127.9|22
1632144380000|2021-09-20 13:26:20|87179.5|87129.5|87182.9|87132.9|87183.3|87133.3|87176.1|87126.1|35
1632144390000|2021-09-20 13:26:30|87184.1|87134.1|87186.3|87136.3|87186.3|87136.3|87180.2|87130.2|44
1632144400000|2021-09-20 13:26:40|87185.9|87135.9|87188|87138|87189.5|87139.5|87185.8|87135.8|38
1632144410000|2021-09-20 13:26:50|87188.2|87138.2|87186.8|87136.8|87188.8|87138.8|87186.2|87136.2|43
1632144420000|2021-09-20 13:27:00|87187|87137|87186.7|87136.7|87188.1|87138.1|87186.3|87136.3|32
1632144430000|2021-09-20 13:27:10|87186.8|87136.8|87181.5|87131.5|87187.7|87137.7|87181.3|87131.3|39
1632144440000|2021-09-20 13:27:20|87181.1|87131.1|87183.2|87133.2|87184.7|87134.7|87178.6|87128.6|47
1632144450000|2021-09-20 13:27:30|87183.9|87133.9|87186.4|87136.4|87189.6|87139.6|87183.7|87133.7|45
1632144460000|2021-09-20 13:27:40|87186.1|87136.1|87181.8|87131.8|87186.1|87136.1|87178.3|87128.3|52
1632144470000|2021-09-20 13:27:50|87181.9|87131.9|87181.7|87131.7|87182.3|87132.3|87179.2|87129.2|43
1632144480000|2021-09-20 13:28:00|87181.9|87131.9|87182.1|87132.1|87183.3|87133.3|87181.6|87131.6|41
1632144490000|2021-09-20 13:28:10|87181.5|87131.5|87178.1|87128.1|87182.2|87132.2|87174.7|87124.7|56
1632144500000|2021-09-20 13:28:20|87177.8|87127.8|87177.2|87127.2|87181.2|87131.2|87176|87126|36
1632144510000|2021-09-20 13:28:30|87178|87128|87177.1|87127.1|87178.5|87128.5|87175.4|87125.4|33
1632144520000|2021-09-20 13:28:40|87177.2|87127.2|87178.7|87128.7|87179.9|87129.9|87177.2|87127.2|27
1632144530000|2021-09-20 13:28:50|87178.4|87128.4|87178.5|87128.5|87179.3|87129.3|87177|87127|18
1632144540000|2021-09-20 13:29:00|87178.2|87128.2|87183.1|87133.1|87183.5|87133.5|87177.9|87127.9|30
1632144550000|2021-09-20 13:29:10|87183.2|87133.2|87188|87138|87188.4|87138.4|87183|87133|36
1632144560000|2021-09-20 13:29:20|87188.2|87138.2|87187|87137|87188.5|87138.5|87186.4|87136.4|29
1632144570000|2021-09-20 13:29:30|87186.7|87136.7|87186|87136|87187.3|87137.3|87185.9|87135.9|23
1632144580000|2021-09-20 13:29:40|87185.9|87135.9|87180.2|87130.2|87185.9|87135.9|87178.8|87128.8|34
1632144590000|2021-09-20 13:29:50|87180.3|87130.3|87178.5|87128.5|87180.7|87130.7|87177.7|87127.7|31
1632144600000|2021-09-20 13:30:00|87179.7|87129.7|87176.3|87126.3|87188|87138|87174.4|87124.4|43
1632144610000|2021-09-20 13:30:10|87175.8|87125.8|87182.4|87132.4|87186|87136|87175.8|87125.8|43
1632144620000|2021-09-20 13:30:20|87182|87132|87179.2|87129.2|87183.8|87133.8|87178.2|87128.2|37
1632144630000|2021-09-20 13:30:30|87179|87129|87196.8|87146.8|87201.1|87151.1|87179|87129|41
1632144640000|2021-09-20 13:30:40|87195.5|87145.5|87194.1|87144.1|87197.4|87147.4|87192.3|87142.3|36
1632144650000|2021-09-20 13:30:50|87194.8|87144.8|87197.3|87147.3|87198.7|87148.7|87194.8|87144.8|37
1632144660000|2021-09-20 13:31:00|87197.5|87147.5|87206.1|87156.1|87206.2|87156.2|87192.6|87142.6|40
1632144670000|2021-09-20 13:31:10|87207.4|87157.4|87194.8|87169.8|87207.9|87169.8|87192.8|87154.6|42
1632144680000|2021-09-20 13:31:20|87193.8|87168.8|87198.4|87148.4|87207.4|87170.6|87193.8|87146|41
1632144690000|2021-09-20 13:31:30|87196.5|87146.5|87189.1|87139.1|87197.2|87147.2|87189.1|87139.1|40
1632144700000|2021-09-20 13:31:40|87189|87139|87182|87132|87190.3|87140.3|87182|87132|41
1632144710000|2021-09-20 13:31:50|87181.8|87131.8|87176.9|87126.9|87183.3|87133.3|87176.7|87126.7|37
1632144720000|2021-09-20 13:32:00|87176.6|87126.6|87169.5|87119.5|87177.1|87127.1|87168.8|87118.8|38
1632144730000|2021-09-20 13:32:10|87168.9|87118.9|87163.9|87113.9|87168.9|87118.9|87163.3|87113.3|39
1632144740000|2021-09-20 13:32:20|87163.8|87113.8|87154.1|87104.1|87163.8|87113.8|87147.4|87097.4|42
1632144750000|2021-09-20 13:32:30|87153.8|87103.8|87151.9|87101.9|87156|87106|87151.7|87101.7|39
1632144760000|2021-09-20 13:32:40|87151.6|87101.6|87129.8|87079.8|87151.9|87101.9|87129.6|87079.6|41
1632144770000|2021-09-20 13:32:50|87129.9|87079.9|87127.5|87077.5|87131.4|87081.4|87118.8|87068.8|44
1632144780000|2021-09-20 13:33:00|87128.9|87078.9|87133|87083|87134.9|87084.9|87128.9|87078.9|39
1632144790000|2021-09-20 13:33:10|87132.9|87082.9|87142.3|87092.3|87143.4|87103.4|87128.4|87082.9|40
1632144800000|2021-09-20 13:33:20|87142.7|87092.7|87146.7|87096.7|87148.8|87098.8|87142.3|87092.3|38
1632144810000|2021-09-20 13:33:30|87145.7|87095.7|87146.2|87096.2|87149.3|87099.3|87145.4|87095.4|34
1632144820000|2021-09-20 13:33:40|87147.4|87097.4|87155.6|87105.6|87157.3|87107.3|87147.4|87097.4|39
1632144830000|2021-09-20 13:33:50|87155.8|87105.8|87168.5|87118.5|87169.9|87119.9|87154.4|87104.4|42
1632144840000|2021-09-20 13:34:00|87167.5|87117.5|87165.6|87115.6|87176|87138.3|87163|87115.1|42
1632144850000|2021-09-20 13:34:10|87166.6|87116.6|87175.7|87125.7|87175.9|87125.9|87166|87116|35
1632144860000|2021-09-20 13:34:20|87174.2|87124.2|87168.3|87118.3|87174.2|87124.2|87167.6|87117.6|37
1632144870000|2021-09-20 13:34:30|87168.4|87118.4|87169.1|87119.1|87173.1|87123.1|87167.3|87117.3|56
1632144880000|2021-09-20 13:34:40|87170.7|87120.7|87175.2|87125.2|87177.9|87127.9|87170.2|87120.2|64
1632144890000|2021-09-20 13:34:50|87175.6|87125.6|87176|87126|87178.4|87128.4|87172.5|87122.5|59
1632144900000|2021-09-20 13:35:00|87175.1|87125.1|87173.4|87123.4|87180.2|87130.2|87170.4|87120.4|58
1632144910000|2021-09-20 13:35:10|87173.6|87123.6|87166.7|87116.7|87173.8|87123.8|87165.2|87115.2|58
1632144920000|2021-09-20 13:35:20|87166.4|87116.4|87172.4|87122.4|87173.5|87123.5|87161.5|87111.5|61
1632144930000|2021-09-20 13:35:30|87172.7|87122.7|87172.2|87122.2|87174|87124|87171|87121|45
1632144940000|2021-09-20 13:35:40|87172.7|87122.7|87169.9|87119.9|87175.4|87125.4|87169.8|87119.8|54
1632144950000|2021-09-20 13:35:50|87170.2|87120.2|87167.2|87117.2|87171|87121|87165.8|87115.8|52
1632144960000|2021-09-20 13:36:00|87167|87117|87172.1|87122.1|87172.3|87122.3|87164.9|87114.9|55
1632144970000|2021-09-20 13:36:10|87172.2|87122.2|87172.2|87122.2|87172.5|87122.5|87170.3|87120.3|57
1632144980000|2021-09-20 13:36:20|87172.9|87122.9|87160.8|87110.8|87172.9|87122.9|87160.1|87110.1|43
1632144990000|2021-09-20 13:36:30|87159.4|87109.4|87155.9|87105.9|87162.7|87121.5|87144.8|87102.6|59
1632145000000|2021-09-20 13:36:40|87155.8|87105.8|87157.1|87107.1|87157.1|87118.5|87141.5|87104.2|55
1632145010000|2021-09-20 13:36:50|87157.3|87107.3|87159.4|87109.4|87160|87110|87156.3|87106.3|41
1632145020000|2021-09-20 13:37:00|87159.8|87109.8|87156.6|87106.6|87162.2|87112.2|87156.2|87106.2|61
1632145030000|2021-09-20 13:37:10|87157.6|87107.6|87160.3|87110.3|87160.6|87110.6|87156.8|87106.8|47
1632145040000|2021-09-20 13:37:20|87160.2|87110.2|87141.2|87116.2|87160.6|87117.5|87141.2|87104.3|48
1632145050000|2021-09-20 13:37:30|87142|87117|87140.9|87090.9|87155.9|87119.4|87129|87090.9|50
1632145060000|2021-09-20 13:37:40|87141.4|87091.4|87137.9|87087.9|87143|87104.5|87126.2|87086.7|47
1632145070000|2021-09-20 13:37:50|87137.5|87087.5|87148.8|87098.8|87148.8|87110.6|87134.4|87087|51
1632145080000|2021-09-20 13:38:00|87150.5|87100.5|87154.1|87104.1|87158.6|87113.9|87134.1|87099.9|59
1632145090000|2021-09-20 13:38:10|87154.4|87104.4|87152.6|87102.6|87154.9|87104.9|87151.4|87101.4|47
1632145100000|2021-09-20 13:38:20|87152.9|87102.9|87171.6|87121.6|87171.6|87121.6|87151.6|87101.6|53
1632145110000|2021-09-20 13:38:30|87171.2|87121.2|87173.5|87123.5|87175.3|87125.3|87169.6|87119.6|50
1632145120000|2021-09-20 13:38:40|87174.2|87124.2|87167.4|87117.4|87174.9|87124.9|87167.1|87117.1|46
1632145130000|2021-09-20 13:38:50|87167.2|87117.2|87162.1|87112.1|87167.6|87117.6|87161.7|87111.7|60
1632145140000|2021-09-20 13:39:00|87163.8|87113.8|87162.3|87112.3|87165.4|87115.4|87161.9|87111.9|49
1632145150000|2021-09-20 13:39:10|87162.9|87112.9|87150.8|87125.8|87165.2|87125.8|87147.9|87110.8|45
1632145160000|2021-09-20 13:39:20|87151.3|87126.3|87151.4|87126.4|87166.4|87127.4|87149.8|87113|58
1632145170000|2021-09-20 13:39:30|87164.8|87114.8|87142.2|87092.2|87164.8|87123.8|87140.6|87090.6|67
1632145180000|2021-09-20 13:39:40|87141.5|87091.5|87125.2|87075.2|87141.5|87101.8|87119.1|87069.1|72
1632145190000|2021-09-20 13:39:50|87125.7|87075.7|87130.4|87080.4|87135.2|87089.7|87114.7|87072.9|67
1632145200000|2021-09-20 13:40:00|87129.6|87079.6|87128.5|87078.5|87131|87089.3|87109.3|87073|67
1632145210000|2021-09-20 13:40:10|87127|87077|87132.5|87082.5|87134.2|87084.2|87127|87077|60
1632145220000|2021-09-20 13:40:20|87133.7|87083.7|87136.6|87086.6|87139|87089|87132.3|87082.3|51
1632145230000|2021-09-20 13:40:30|87136.5|87086.5|87137|87087|87140.9|87090.9|87136.3|87086.3|56
1632145240000|2021-09-20 13:40:40|87137.1|87087.1|87124.9|87074.9|87137.1|87087.1|87124.8|87074.8|62
1632145250000|2021-09-20 13:40:50|87125.1|87075.1|87110.9|87085.9|87126.2|87087.7|87108.8|87072.9|56
1632145260000|2021-09-20 13:41:00|87110.7|87085.7|87109|87084|87125|87087.7|87108.8|87069.6|56
1632145270000|2021-09-20 13:41:10|87109.6|87084.6|87108|87058|87119.3|87086.4|87104.6|87056.8|60
1632145280000|2021-09-20 13:41:20|87107.8|87057.8|87111.9|87061.9|87113.1|87063.1|87106|87056|57
1632145290000|2021-09-20 13:41:30|87111.1|87061.1|87121.7|87071.7|87122.5|87072.5|87110.5|87060.5|53
1632145300000|2021-09-20 13:41:40|87118.7|87068.7|87117.7|87067.7|87119.6|87069.6|87116.4|87066.4|61
1632145310000|2021-09-20 13:41:50|87117.5|87067.5|87117.1|87067.1|87118.2|87068.2|87115.9|87065.9|42
1632145320000|2021-09-20 13:42:00|87117.2|87067.2|87115.9|87065.9|87124.4|87084.9|87107.5|87065.9|70
1632145330000|2021-09-20 13:42:10|87116.1|87066.1|87124.4|87074.4|87125.4|87075.4|87114.6|87064.6|55
1632145340000|2021-09-20 13:42:20|87123.5|87073.5|87123.4|87073.4|87124.4|87074.4|87120.8|87070.8|51
1632145350000|2021-09-20 13:42:30|87124.2|87074.2|87121.1|87071.1|87124.2|87074.2|87119|87069|46
1632145360000|2021-09-20 13:42:40|87121.4|87071.4|87123.3|87073.3|87126|87076|87120.4|87070.4|45
1632145370000|2021-09-20 13:42:50|87123.4|87073.4|87125.1|87075.1|87129.2|87091.8|87113.7|87072.9|47
1632145380000|2021-09-20 13:43:00|87125.3|87075.3|87126.8|87076.8|87128.1|87078.1|87125.2|87075.2|37
1632145390000|2021-09-20 13:43:10|87129|87079|87126.2|87076.2|87129.1|87088.9|87112.4|87075.3|45
1632145400000|2021-09-20 13:43:20|87125.9|87075.9|87131.4|87081.4|87135.1|87093.9|87118.9|87075.7|48
1632145410000|2021-09-20 13:43:30|87130.2|87080.2|87131.4|87081.4|87131.6|87081.6|87127.3|87077.3|50
1632145420000|2021-09-20 13:43:40|87131.1|87081.1|87126.3|87076.3|87132.1|87082.1|87126.3|87076.3|51
1632145430000|2021-09-20 13:43:50|87125.6|87075.6|87117.2|87067.2|87128.9|87088.3|87106.7|87067.2|59
1632145440000|2021-09-20 13:44:00|87118.6|87068.6|87111.4|87061.4|87119.7|87083.3|87103.4|87060.6|56
1632145450000|2021-09-20 13:44:10|87109.7|87059.7|87105.8|87055.8|87109.9|87059.9|87102|87052|49
1632145460000|2021-09-20 13:44:20|87105.7|87055.7|87098.3|87048.3|87106.6|87056.6|87097.8|87047.8|59
1632145470000|2021-09-20 13:44:30|87099|87049|87106.8|87056.8|87108.2|87069|87089.7|87049|53
1632145480000|2021-09-20 13:44:40|87106.9|87056.9|87090.6|87065.6|87107.4|87071|87090.6|87052.8|50
1632145490000|2021-09-20 13:44:50|87091.4|87066.4|87085.1|87060.1|87102|87067.5|87083.5|87047.9|59
1632145500000|2021-09-20 13:45:00|87085.6|87060.6|87084.3|87034.3|87104.8|87064.3|87082.3|87032.3|64
1632145510000|2021-09-20 13:45:10|87083.3|87033.3|87086|87036|87089.8|87039.8|87082.3|87032.3|59
1632145520000|2021-09-20 13:45:20|87086.3|87036.3|87089|87039|87096.2|87046.2|87086|87036|60
1632145530000|2021-09-20 13:45:30|87089.2|87039.2|87087.7|87037.7|87092.4|87042.4|87087.3|87037.3|52
1632145540000|2021-09-20 13:45:40|87086.7|87036.7|87087.8|87037.8|87088.2|87038.2|87082.8|87032.8|50
1632145550000|2021-09-20 13:45:50|87087.9|87037.9|87086.3|87036.3|87088.8|87038.8|87085.9|87035.9|47
1632145560000|2021-09-20 13:46:00|87086.2|87036.2|87086.8|87036.8|87090.5|87040.5|87086.1|87036.1|59
1632145570000|2021-09-20 13:46:10|87086.9|87036.9|87082.5|87032.5|87087.5|87037.5|87081.9|87031.9|61
1632145580000|2021-09-20 13:46:20|87082.6|87032.6|87081.9|87031.9|87083.8|87033.8|87079.1|87029.1|53
1632145590000|2021-09-20 13:46:30|87082|87032|87093.3|87043.3|87101.7|87059.4|87081.1|87031.1|58
1632145600000|2021-09-20 13:46:40|87093.9|87043.9|87097|87047|87097|87047|87092.5|87042.5|57
1632145610000|2021-09-20 13:46:50|87096.7|87046.7|87093.2|87043.2|87098.3|87048.3|87092.3|87042.3|54
1632145620000|2021-09-20 13:47:00|87093.5|87043.5|87085|87060|87103.6|87060.3|87085|87043.2|58
1632145630000|2021-09-20 13:47:10|87085.1|87060.1|87071.4|87046.4|87099.3|87063.7|87071.4|87035.7|49
1632145640000|2021-09-20 13:47:20|87070.5|87045.5|87070.6|87045.6|87086.7|87047.7|87067.3|87033.7|55
1632145650000|2021-09-20 13:47:30|87071.8|87046.8|87088.7|87038.7|87092.2|87048.2|87071.8|87034.8|64
1632145660000|2021-09-20 13:47:40|87088.4|87038.4|87080.4|87030.4|87088.4|87046.3|87071.3|87030.4|56
1632145670000|2021-09-20 13:47:50|87081.9|87031.9|87086.8|87036.8|87087.2|87044.1|87067.8|87030.1|49
1632145680000|2021-09-20 13:48:00|87086.9|87036.9|87083.2|87033.2|87091.9|87055|87072.5|87032.4|59
1632145690000|2021-09-20 13:48:10|87082.4|87032.4|87078.3|87028.3|87082.4|87044.7|87066.5|87027.8|58
1632145700000|2021-09-20 13:48:20|87078.4|87028.4|87074.9|87024.9|87078.6|87028.6|87074.5|87024.5|48
1632145710000|2021-09-20 13:48:30|87075.2|87025.2|87076.9|87026.9|87081|87042.1|87067.1|87023.7|46
1632145720000|2021-09-20 13:48:40|87076.7|87026.7|87079.2|87029.2|87079.6|87029.6|87073.6|87023.6|50
1632145730000|2021-09-20 13:48:50|87080|87030|87086.8|87036.8|87087|87037|87077.1|87027.1|53
1632145740000|2021-09-20 13:49:00|87087|87037|87096.3|87046.3|87102.1|87052.1|87086.4|87036.4|62
1632145750000|2021-09-20 13:49:10|87096|87046|87085.3|87035.3|87096|87046|87085.3|87035.3|62
1632145760000|2021-09-20 13:49:20|87085.2|87035.2|87087.1|87037.1|87087.9|87037.9|87085.2|87035.2|43
1632145770000|2021-09-20 13:49:30|87086|87036|87070.6|87020.6|87086|87036|87070.6|87020.6|53
1632145780000|2021-09-20 13:49:40|87070.5|87020.5|87081.4|87031.4|87082.3|87032.3|87070.5|87020.5|56
1632145790000|2021-09-20 13:49:50|87081.3|87031.3|87070.8|87020.8|87081.3|87031.3|87070.3|87020.3|54
1632145800000|2021-09-20 13:50:00|87071.1|87021.1|87081.4|87031.4|87081.4|87031.4|87069.8|87019.8|54
1632145810000|2021-09-20 13:50:10|87081.3|87031.3|87094.8|87044.8|87094.8|87053.4|87078.4|87031.3|63
1632145820000|2021-09-20 13:50:20|87094.6|87044.6|87096.1|87046.1|87096.4|87046.4|87092.7|87042.7|56
1632145830000|2021-09-20 13:50:30|87095.5|87045.5|87098.1|87048.1|87099.3|87049.3|87095.2|87045.2|58
1632145840000|2021-09-20 13:50:40|87098.7|87048.7|87111.6|87061.6|87113.4|87069.3|87094.3|87046.7|56
1632145850000|2021-09-20 13:50:50|87111.4|87061.4|87107.1|87057.1|87111.4|87061.4|87105|87055|55
1632145860000|2021-09-20 13:51:00|87107.2|87057.2|87104.4|87054.4|87108.9|87058.9|87101.3|87051.3|58
1632145870000|2021-09-20 13:51:10|87107.1|87057.1|87129|87079|87132.5|87082.5|87107.1|87057.1|64
1632145880000|2021-09-20 13:51:20|87129.6|87079.6|87131.8|87081.8|87134.7|87084.7|87128.5|87078.5|55
1632145890000|2021-09-20 13:51:30|87131.4|87081.4|87136.9|87086.9|87136.9|87086.9|87130|87080|53
1632145900000|2021-09-20 13:51:40|87136.6|87086.6|87133.6|87083.6|87136.8|87086.8|87129.9|87079.9|59
1632145910000|2021-09-20 13:51:50|87133.4|87083.4|87131.8|87081.8|87134.5|87084.5|87129.9|87079.9|55
1632145920000|2021-09-20 13:52:00|87132.1|87082.1|87126.7|87076.7|87132.1|87082.1|87126.2|87076.2|49
1632145930000|2021-09-20 13:52:10|87126.6|87076.6|87122.4|87072.4|87126.6|87076.6|87122.4|87072.4|51
1632145940000|2021-09-20 13:52:20|87122.5|87072.5|87130.6|87080.6|87131.9|87081.9|87122.5|87072.5|52
1632145950000|2021-09-20 13:52:30|87130.7|87080.7|87134.9|87084.9|87134.9|87084.9|87128.9|87078.9|58
1632145960000|2021-09-20 13:52:40|87133.3|87083.3|87129.9|87079.9|87134.3|87092.7|87116.8|87078.9|55
1632145970000|2021-09-20 13:52:50|87129.8|87079.8|87127.4|87077.4|87131.7|87081.7|87127.4|87077.4|56
1632145980000|2021-09-20 13:53:00|87127.7|87077.7|87132.8|87082.8|87133.4|87083.4|87127.1|87077.1|60
1632145990000|2021-09-20 13:53:10|87131.2|87081.2|87129|87079|87131.4|87081.4|87126.5|87076.5|55
1632146000000|2021-09-20 13:53:20|87132.1|87082.1|87137.9|87087.9|87138.4|87088.4|87129.6|87079.6|58
1632146010000|2021-09-20 13:53:30|87138.3|87088.3|87124|87099|87139.1|87100.1|87121.7|87083.4|61
1632146020000|2021-09-20 13:53:40|87124.3|87099.3|87119.7|87094.7|87136.2|87099.3|87119.7|87081.2|52
1632146030000|2021-09-20 13:53:50|87118.7|87093.7|87135|87085|87137.9|87099.8|87118.7|87081.8|61
1632146040000|2021-09-20 13:54:00|87134.8|87084.8|87142.3|87092.3|87142.3|87092.3|87130.7|87080.7|56
1632146050000|2021-09-20 13:54:10|87143.9|87093.9|87142.5|87092.5|87144.2|87094.2|87141.8|87091.8|45
1632146060000|2021-09-20 13:54:20|87141.9|87091.9|87136.5|87086.5|87142|87092|87136.5|87086.5|51
1632146070000|2021-09-20 13:54:30|87136.1|87086.1|87133.8|87083.8|87136.7|87099.2|87120.6|87080.7|49
1632146080000|2021-09-20 13:54:40|87134|87084|87142.7|87092.7|87142.7|87092.7|87133.3|87083.3|54
1632146090000|2021-09-20 13:54:50|87143.4|87093.4|87136.5|87086.5|87144.1|87094.1|87136.4|87086.4|55
1632146100000|2021-09-20 13:55:00|87135.6|87085.6|87130.8|87080.8|87135.8|87085.8|87130.8|87080.8|53
1632146110000|2021-09-20 13:55:10|87130.5|87080.5|87127.4|87077.4|87131.3|87081.3|87127.4|87077.4|45
1632146120000|2021-09-20 13:55:20|87127.5|87077.5|87127.1|87077.1|87130.6|87080.6|87126.3|87076.3|62
1632146130000|2021-09-20 13:55:30|87127|87077|87115.3|87065.3|87127|87086|87111|87064.4|55
1632146140000|2021-09-20 13:55:40|87117.7|87067.7|87125.6|87075.6|87125.8|87075.8|87117.7|87067.7|54
1632146150000|2021-09-20 13:55:50|87125.4|87075.4|87127.6|87077.6|87132.3|87082.3|87124.9|87074.9|58
1632146160000|2021-09-20 13:56:00|87127.3|87077.3|87125.1|87075.1|87128.3|87078.3|87124.3|87074.3|56
1632146170000|2021-09-20 13:56:10|87125.4|87075.4|87126.7|87076.7|87130.8|87092.5|87115.3|87073.5|55
1632146180000|2021-09-20 13:56:20|87127|87077|87131.8|87081.8|87134.5|87084.5|87126.4|87076.4|54
1632146190000|2021-09-20 13:56:30|87132.3|87082.3|87127.8|87077.8|87134.8|87084.8|87127.8|87077.8|59
1632146200000|2021-09-20 13:56:40|87126.8|87076.8|87129.1|87079.1|87129.1|87079.1|87124|87074|57
1632146210000|2021-09-20 13:56:50|87128.6|87078.6|87125.5|87075.5|87128.8|87089.8|87112.7|87074.1|58
1632146220000|2021-09-20 13:57:00|87126.2|87076.2|87128.5|87078.5|87130.8|87080.8|87125.1|87075.1|48
1632146230000|2021-09-20 13:57:10|87128.2|87078.2|87123.1|87073.1|87128.4|87086|87108.9|87071.8|46
1632146240000|2021-09-20 13:57:20|87123|87073|87131.3|87081.3|87133.9|87093.3|87111|87072.8|51
1632146250000|2021-09-20 13:57:30|87130.8|87080.8|87136.3|87086.3|87137.4|87099.1|87119.6|87080.8|58
1632146260000|2021-09-20 13:57:40|87137.4|87087.4|87136.3|87086.3|87138.8|87098|87123|87084.3|54
1632146270000|2021-09-20 13:57:50|87135.2|87085.2|87116.9|87091.9|87141.9|87096.5|87116.1|87078.3|53
1632146280000|2021-09-20 13:58:00|87116.7|87091.7|87138.4|87088.4|87138.7|87096.7|87116.6|87080.8|52
1632146290000|2021-09-20 13:58:10|87137.4|87087.4|87140.8|87090.8|87142.6|87092.6|87135.2|87085.2|64
1632146300000|2021-09-20 13:58:20|87140.4|87090.4|87141.9|87091.9|87143.1|87093.1|87138.1|87088.1|70
1632146310000|2021-09-20 13:58:30|87142.8|87092.8|87140.4|87090.4|87144.5|87094.5|87137.2|87087.2|71
1632146320000|2021-09-20 13:58:40|87140.2|87090.2|87141.4|87091.4|87142.9|87092.9|87139.1|87089.1|60
1632146330000|2021-09-20 13:58:50|87141.5|87091.5|87138.6|87088.6|87141.5|87091.5|87136.9|87086.9|58
1632146340000|2021-09-20 13:59:00|87138.2|87088.2|87136.3|87086.3|87138.8|87088.8|87134.3|87084.3|52
1632146350000|2021-09-20 13:59:10|87135.3|87085.3|87128|87078|87139.1|87089.1|87126.9|87076.9|59
1632146360000|2021-09-20 13:59:20|87128.8|87078.8|87128.7|87078.7|87130|87080|87127.1|87077.1|59
1632146370000|2021-09-20 13:59:30|87128.3|87078.3|87136.5|87086.5|87137.2|87087.2|87127|87077|69
1632146380000|2021-09-20 13:59:40|87135.4|87085.4|87129.7|87079.7|87135.5|87085.5|87126.8|87076.8|56
1632146390000|2021-09-20 13:59:50|87129.9|87079.9|87147.7|87097.7|87149.4|87099.4|87129.9|87079.9|71
1632146400000|2021-09-20 14:00:00|87148.1|87098.1|87164.4|87114.4|87165.2|87115.2|87147.4|87097.4|70
1632146410000|2021-09-20 14:00:10|87163.5|87113.5|87169.8|87119.8|87170.6|87120.6|87161.6|87111.6|56
1632146420000|2021-09-20 14:00:20|87171.4|87121.4|87187.5|87137.5|87194|87150.3|87171.4|87121.4|70
1632146430000|2021-09-20 14:00:30|87187.6|87137.6|87183.2|87133.2|87192.6|87142.6|87179.7|87129.7|70
1632146440000|2021-09-20 14:00:40|87184.4|87134.4|87179.2|87129.2|87190.5|87140.5|87178.8|87128.8|67
1632146450000|2021-09-20 14:00:50|87179.1|87129.1|87165.9|87115.9|87179.9|87130.2|87155.2|87115.9|61
1632146460000|2021-09-20 14:01:00|87158.9|87108.9|87158.9|87108.9|87163.1|87113.1|87129.8|87079.8|70
1632146470000|2021-09-20 14:01:10|87158.8|87108.8|87180|87130|87182.8|87132.8|87158.3|87108.3|56
1632146480000|2021-09-20 14:01:20|87180.2|87130.2|87176.3|87126.3|87191.7|87141.7|87176.1|87126.1|70
1632146490000|2021-09-20 14:01:30|87177.5|87127.5|87176|87126|87187|87149.3|87168.7|87125.4|70
1632146500000|2021-09-20 14:01:40|87176.8|87126.8|87181.1|87131.1|87184.1|87134.1|87172.4|87122.4|60
1632146510000|2021-09-20 14:01:50|87180.1|87130.1|87186.7|87136.7|87187.3|87137.3|87178.3|87128.3|64
1632146520000|2021-09-20 14:02:00|87186.9|87136.9|87199.9|87149.9|87199.9|87149.9|87184.7|87134.7|57
1632146530000|2021-09-20 14:02:10|87199.5|87149.5|87205.8|87155.8|87205.8|87155.8|87197.1|87147.1|52
1632146540000|2021-09-20 14:02:20|87205.6|87155.6|87209.1|87159.1|87217.6|87167.6|87202.5|87152.5|66
1632146550000|2021-09-20 14:02:30|87206.7|87156.7|87205.8|87155.8|87210|87160|87205.7|87155.7|60
1632146560000|2021-09-20 14:02:40|87205.7|87155.7|87208.4|87158.4|87209.4|87159.4|87203.2|87153.2|56
1632146570000|2021-09-20 14:02:50|87208.6|87158.6|87207.1|87157.1|87208.6|87158.6|87203.2|87153.2|43
1632146580000|2021-09-20 14:03:00|87206.8|87156.8|87175.5|87125.5|87208.4|87158.4|87175.2|87125.2|67
1632146590000|2021-09-20 14:03:10|87174.9|87124.9|87175.6|87125.6|87180.8|87130.8|87170.5|87120.5|59
1632146600000|2021-09-20 14:03:20|87173.8|87123.8|87178.7|87128.7|87185|87135|87173.8|87123.8|61
1632146610000|2021-09-20 14:03:30|87178.8|87128.8|87177.2|87127.2|87179.1|87129.1|87173.5|87123.5|46
1632146620000|2021-09-20 14:03:40|87177.3|87127.3|87175.9|87125.9|87177.3|87127.3|87174.5|87124.5|41
1632146630000|2021-09-20 14:03:50|87175.5|87125.5|87178.3|87128.3|87179.8|87129.8|87174.6|87124.6|49
1632146640000|2021-09-20 14:04:00|87178.9|87128.9|87179.6|87129.6|87179.9|87129.9|87177.9|87127.9|46
1632146650000|2021-09-20 14:04:10|87179.4|87129.4|87173.2|87123.2|87179.9|87129.9|87172.2|87122.2|60
1632146660000|2021-09-20 14:04:20|87172.9|87122.9|87176.3|87126.3|87178.4|87128.4|87172.6|87122.6|53
1632146670000|2021-09-20 14:04:30|87176|87126|87179.4|87129.4|87181|87131|87175.8|87125.8|43
1632146680000|2021-09-20 14:04:40|87179.9|87129.9|87178.9|87128.9|87180.8|87130.8|87176.9|87126.9|43
1632146690000|2021-09-20 14:04:50|87178.3|87128.3|87178.7|87128.7|87180|87130|87177.4|87127.4|44
1632146700000|2021-09-20 14:05:00|87178.8|87128.8|87178.9|87128.9|87179.9|87129.9|87177|87127|53
1632146710000|2021-09-20 14:05:10|87178.8|87128.8|87177.6|87127.6|87179.9|87129.9|87175.9|87125.9|49
1632146720000|2021-09-20 14:05:20|87177.7|87127.7|87185.3|87135.3|87185.3|87135.3|87177.7|87127.7|39
1632146730000|2021-09-20 14:05:30|87186.5|87136.5|87190.3|87140.3|87194.5|87144.5|87186.3|87136.3|52
1632146740000|2021-09-20 14:05:40|87189.9|87139.9|87169.1|87119.1|87190.1|87140.1|87169.1|87119.1|48
1632146750000|2021-09-20 14:05:50|87168.2|87118.2|87154.3|87104.3|87168.2|87118.2|87153.8|87103.8|65
1632146760000|2021-09-20 14:06:00|87154.4|87104.4|87152.6|87102.6|87154.9|87104.9|87152.6|87102.6|51
1632146770000|2021-09-20 14:06:10|87152.2|87102.2|87154.6|87104.6|87154.6|87104.6|87150.5|87100.5|55
1632146780000|2021-09-20 14:06:20|87154.4|87104.4|87132|87082|87154.9|87104.9|87132|87082|58
1632146790000|2021-09-20 14:06:30|87129.5|87079.5|87130.6|87080.6|87135.7|87085.7|87127.4|87077.4|54
1632146800000|2021-09-20 14:06:40|87131.2|87081.2|87127.7|87077.7|87131.2|87091.9|87116.9|87075|52
1632146810000|2021-09-20 14:06:50|87128|87078|87135.6|87085.6|87136.3|87086.3|87127|87077|64
1632146820000|2021-09-20 14:07:00|87135.7|87085.7|87138.9|87088.9|87139.5|87089.5|87134.8|87084.8|42
1632146830000|2021-09-20 14:07:10|87139.5|87089.5|87130.6|87080.6|87139.6|87089.6|87128.5|87078.5|58
1632146840000|2021-09-20 14:07:20|87130.2|87080.2|87123.5|87073.5|87131.7|87081.7|87123.2|87073.2|63
1632146850000|2021-09-20 14:07:30|87123.6|87073.6|87121.2|87071.2|87124|87074|87119.8|87069.8|54
1632146860000|2021-09-20 14:07:40|87120.8|87070.8|87116.4|87066.4|87121.3|87071.3|87115.9|87065.9|54
1632146870000|2021-09-20 14:07:50|87116.2|87066.2|87104.3|87054.3|87117|87067|87101.3|87051.3|58
1632146880000|2021-09-20 14:08:00|87102.2|87052.2|87111.8|87061.8|87113.1|87063.1|87101.3|87051.3|62
1632146890000|2021-09-20 14:08:10|87112|87062|87107.6|87057.6|87117.3|87067.3|87105.4|87055.4|67
1632146900000|2021-09-20 14:08:20|87107|87057|87102.8|87052.8|87109.6|87059.6|87102.6|87052.6|52
1632146910000|2021-09-20 14:08:30|87101.9|87051.9|87100|87050|87103|87053|87098.6|87048.6|52
1632146920000|2021-09-20 14:08:40|87099.9|87049.9|87126.5|87076.5|87129.3|87079.3|87099.9|87049.9|63
1632146930000|2021-09-20 14:08:50|87126.7|87076.7|87133.4|87083.4|87134|87084|87124.4|87074.4|59
1632146940000|2021-09-20 14:09:00|87133.3|87083.3|87131.5|87081.5|87137.5|87087.5|87128.3|87078.3|62
1632146950000|2021-09-20 14:09:10|87131.2|87081.2|87137.9|87087.9|87143|87093|87129.4|87079.4|60
1632146960000|2021-09-20 14:09:20|87137.3|87087.3|87124.5|87074.5|87138.1|87088.1|87124.5|87074.5|63
1632146970000|2021-09-20 14:09:30|87123.5|87073.5|87109.7|87059.7|87123.5|87073.5|87096.9|87046.9|68
1632146980000|2021-09-20 14:09:40|87109.3|87059.3|87111.2|87061.2|87119|87075.4|87100.4|87059.3|65
1632146990000|2021-09-20 14:09:50|87111.3|87061.3|87108.5|87058.5|87117.3|87067.3|87102.4|87052.4|59
1632147000000|2021-09-20 14:10:00|87109.5|87059.5|87108|87058|87112.6|87062.6|87106.5|87056.5|56
1632147010000|2021-09-20 14:10:10|87107.6|87057.6|87107.6|87057.6|87110.5|87060.5|87107.2|87057.2|60
1632147020000|2021-09-20 14:10:20|87108|87058|87106.8|87056.8|87108|87058|87102.5|87052.5|54
1632147030000|2021-09-20 14:10:30|87106.9|87056.9|87107.7|87057.7|87107.7|87057.7|87104.3|87054.3|45
1632147040000|2021-09-20 14:10:40|87107.4|87057.4|87103.9|87053.9|87108.4|87073.2|87095.3|87052.9|52
1632147050000|2021-09-20 14:10:50|87105|87055|87112.8|87062.8|87112.8|87062.8|87104.8|87054.8|45
1632147060000|2021-09-20 14:11:00|87112.6|87062.6|87116.6|87066.6|87119.5|87069.5|87110.1|87060.1|65
1632147070000|2021-09-20 14:11:10|87116.9|87066.9|87115.6|87065.6|87116.9|87066.9|87113.7|87063.7|47
1632147080000|2021-09-20 14:11:20|87116.1|87066.1|87120.8|87070.8|87121.5|87071.5|87115|87065|50
1632147090000|2021-09-20 14:11:30|87125.6|87075.6|87149.8|87099.8|87158.6|87108.6|87118.6|87075.6|67
1632147100000|2021-09-20 14:11:40|87150.4|87100.4|87153.1|87103.1|87153.1|87103.1|87148.8|87098.8|53
1632147110000|2021-09-20 14:11:50|87152.3|87102.3|87154.3|87104.3|87156.3|87106.3|87150.6|87100.6|39
1632147120000|2021-09-20 14:12:00|87157.1|87107.1|87148.8|87098.8|87157.1|87107.1|87148.8|87098.8|48
1632147130000|2021-09-20 14:12:10|87137.7|87112.7|87141.2|87116.2|87153.5|87116.8|87136.5|87097.6|52
1632147140000|2021-09-20 14:12:20|87140.3|87115.3|87151.9|87101.9|87153.4|87115.8|87138.4|87100.6|61
1632147150000|2021-09-20 14:12:30|87152.3|87102.3|87148.5|87098.5|87152.6|87102.6|87147|87097|58
1632147160000|2021-09-20 14:12:40|87148|87098|87141.6|87091.6|87148.6|87098.6|87138.9|87088.9|60
1632147170000|2021-09-20 14:12:50|87141.1|87091.1|87150.9|87100.9|87152.2|87102.2|87141.1|87091.1|53
1632147180000|2021-09-20 14:13:00|87150.1|87100.1|87149.2|87099.2|87153.1|87103.1|87148.4|87098.4|57
1632147190000|2021-09-20 14:13:10|87149.6|87099.6|87132.5|87082.5|87150.4|87100.4|87130.2|87080.2|62
1632147200000|2021-09-20 14:13:20|87132|87082|87134.7|87084.7|87137.7|87087.7|87131.3|87081.3|67
1632147210000|2021-09-20 14:13:30|87134.6|87084.6|87147.2|87097.2|87148|87098|87132.7|87082.7|59
1632147220000|2021-09-20 14:13:40|87146.9|87096.9|87150|87100|87153.3|87103.3|87146.7|87096.7|59
1632147230000|2021-09-20 14:13:50|87149.7|87099.7|87153.3|87103.3|87154.3|87115.7|87138.1|87099.5|52
1632147240000|2021-09-20 14:14:00|87153.2|87103.2|87154.3|87104.3|87156.6|87106.6|87152.3|87102.3|56
1632147250000|2021-09-20 14:14:10|87154.5|87104.5|87149.2|87099.2|87154.7|87104.7|87149.2|87099.2|54
1632147260000|2021-09-20 14:14:20|87149.5|87099.5|87150.1|87100.1|87153.4|87103.4|87149.4|87099.4|61
1632147270000|2021-09-20 14:14:30|87150|87100|87151.4|87101.4|87152.1|87102.1|87148.1|87098.1|61
1632147280000|2021-09-20 14:14:40|87151.2|87101.2|87152|87102|87153.4|87103.4|87150.6|87100.6|51
1632147290000|2021-09-20 14:14:50|87151.3|87101.3|87147.8|87097.8|87152.5|87102.5|87146.8|87096.8|59
1632147300000|2021-09-20 14:15:00|87147.9|87097.9|87154.1|87104.1|87155|87105|87147.9|87097.9|62
1632147310000|2021-09-20 14:15:10|87153.9|87103.9|87173.6|87123.6|87175|87125|87153.5|87103.5|64
1632147320000|2021-09-20 14:15:20|87174|87124|87179.6|87129.6|87180.2|87130.2|87172.3|87122.3|60
1632147330000|2021-09-20 14:15:30|87179.5|87129.5|87175.8|87125.8|87183.4|87133.4|87175.8|87125.8|58
1632147340000|2021-09-20 14:15:40|87175.5|87125.5|87176.9|87126.9|87179|87129|87174.9|87124.9|60
1632147350000|2021-09-20 14:15:50|87177.9|87127.9|87176.3|87126.3|87177.9|87127.9|87175.9|87125.9|43
1632147360000|2021-09-20 14:16:00|87175.7|87125.7|87175.5|87125.5|87179.1|87129.1|87175.4|87125.4|56
1632147370000|2021-09-20 14:16:10|87175.6|87125.6|87167.3|87117.3|87175.7|87125.7|87166.1|87116.1|54
1632147380000|2021-09-20 14:16:20|87167.8|87117.8|87170.7|87120.7|87171.7|87121.7|87167.4|87117.4|49
1632147390000|2021-09-20 14:16:30|87170.9|87120.9|87174.9|87124.9|87175.2|87125.2|87170.9|87120.9|52
1632147400000|2021-09-20 14:16:40|87174.8|87124.8|87176.5|87126.5|87176.9|87126.9|87173.8|87123.8|43
1632147410000|2021-09-20 14:16:50|87175.9|87125.9|87179|87129|87179.8|87129.8|87175.9|87125.9|42
1632147420000|2021-09-20 14:17:00|87178.7|87128.7|87180.4|87130.4|87181.2|87131.2|87178.7|87128.7|44
1632147430000|2021-09-20 14:17:10|87181|87131|87185.4|87135.4|87187.5|87137.5|87181|87131|43
1632147440000|2021-09-20 14:17:20|87185.6|87135.6|87191|87141|87191.1|87141.1|87185|87135|54
1632147450000|2021-09-20 14:17:30|87190.7|87140.7|87180.5|87130.5|87200.3|87150.3|87180.5|87130.5|62
1632147460000|2021-09-20 14:17:40|87180.1|87130.1|87179.9|87129.9|87182.4|87132.4|87175.6|87125.6|54
1632147470000|2021-09-20 14:17:50|87179.5|87129.5|87183.1|87133.1|87184|87134|87179.5|87129.5|48
1632147480000|2021-09-20 14:18:00|87182.9|87132.9|87183.7|87133.7|87184.3|87134.3|87182.5|87132.5|33
1632147490000|2021-09-20 14:18:10|87183.8|87133.8|87182.4|87132.4|87186.1|87136.1|87181.5|87131.5|51
1632147500000|2021-09-20 14:18:20|87182.5|87132.5|87184.7|87134.7|87185.3|87135.3|87182.1|87132.1|27
1632147510000|2021-09-20 14:18:30|87185.4|87135.4|87182.6|87132.6|87185.4|87135.4|87182.5|87132.5|38
1632147520000|2021-09-20 14:18:40|87182.5|87132.5|87186.2|87136.2|87186.2|87136.2|87181.9|87131.9|35
1632147530000|2021-09-20 14:18:50|87185.8|87135.8|87192.8|87142.8|87194|87144|87185.5|87135.5|46
1632147540000|2021-09-20 14:19:00|87193.3|87143.3|87192.7|87142.7|87193.3|87143.3|87191.2|87141.2|36
1632147550000|2021-09-20 14:19:10|87192.6|87142.6|87198.9|87148.9|87199.2|87149.2|87190.4|87140.4|49
1632147560000|2021-09-20 14:19:20|87199|87149|87200.7|87150.7|87202.3|87152.3|87198.6|87148.6|45
1632147570000|2021-09-20 14:19:30|87200.5|87150.5|87188.2|87138.2|87200.5|87150.5|87187.8|87137.8|60
1632147580000|2021-09-20 14:19:40|87188|87138|87184.5|87134.5|87190.2|87140.2|87184|87134|53
1632147590000|2021-09-20 14:19:50|87184.7|87134.7|87184.8|87134.8|87185|87135|87183.4|87133.4|34
1632147600000|2021-09-20 14:20:00|87184.6|87134.6|87181.9|87131.9|87185.4|87135.4|87180.7|87130.7|50
1632147610000|2021-09-20 14:20:10|87181.6|87131.6|87185.7|87135.7|87187.2|87137.2|87181.5|87131.5|48
1632147620000|2021-09-20 14:20:20|87185.8|87135.8|87183|87133|87186.1|87136.1|87181.2|87131.2|43
1632147630000|2021-09-20 14:20:30|87183.3|87133.3|87191.4|87141.4|87191.4|87141.4|87183.3|87133.3|57
1632147640000|2021-09-20 14:20:40|87190.9|87140.9|87195.7|87145.7|87196.3|87146.3|87190.5|87140.5|45
1632147650000|2021-09-20 14:20:50|87195.4|87145.4|87181.5|87131.5|87199.4|87149.4|87181.5|87131.5|61
1632147660000|2021-09-20 14:21:00|87181.1|87131.1|87177.4|87127.4|87183|87133|87173.1|87123.1|64
1632147670000|2021-09-20 14:21:10|87178.1|87128.1|87202.6|87152.6|87203.2|87153.2|87178.1|87128.1|60
1632147680000|2021-09-20 14:21:20|87202|87152|87192.9|87142.9|87202|87152|87185.7|87135.7|62
1632147690000|2021-09-20 14:21:30|87192.8|87142.8|87191.8|87141.8|87197.3|87147.3|87186.8|87136.8|57
1632147700000|2021-09-20 14:21:40|87191.3|87141.3|87188.4|87138.4|87192.8|87142.8|87186.8|87136.8|52
1632147710000|2021-09-20 14:21:50|87189.2|87139.2|87181|87131|87189.9|87139.9|87179.9|87129.9|54
1632147720000|2021-09-20 14:22:00|87179.9|87129.9|87184|87134|87184.7|87134.7|87179.1|87129.1|60
1632147730000|2021-09-20 14:22:10|87183.1|87133.1|87191|87141|87191.8|87141.8|87182.6|87132.6|61
1632147740000|2021-09-20 14:22:20|87190.7|87140.7|87185.4|87135.4|87190.7|87140.7|87184.2|87134.2|52
1632147750000|2021-09-20 14:22:30|87185.3|87135.3|87190.7|87140.7|87195.9|87145.9|87184.1|87134.1|59
1632147760000|2021-09-20 14:22:40|87190.4|87140.4|87194.1|87144.1|87195.3|87145.3|87190.4|87140.4|52
1632147770000|2021-09-20 14:22:50|87193.7|87143.7|87197.7|87147.7|87197.9|87147.9|87189.8|87139.8|54
1632147780000|2021-09-20 14:23:00|87197.8|87147.8|87198.9|87148.9|87205.5|87155.5|87197.1|87147.1|67
1632147790000|2021-09-20 14:23:10|87199.3|87149.3|87194.9|87144.9|87199.3|87149.3|87193.3|87143.3|63
1632147800000|2021-09-20 14:23:20|87195.3|87145.3|87193.5|87143.5|87196.1|87146.1|87192.5|87142.5|49
1632147810000|2021-09-20 14:23:30|87193.4|87143.4|87196|87146|87198.4|87148.4|87192.4|87142.4|51
1632147820000|2021-09-20 14:23:40|87195.2|87145.2|87195.3|87145.3|87196.5|87146.5|87191.8|87141.8|39
1632147830000|2021-09-20 14:23:50|87196.3|87146.3|87199.6|87149.6|87200.1|87150.1|87193.8|87143.8|40
1632147840000|2021-09-20 14:24:00|87199.4|87149.4|87200.5|87150.5|87202.5|87164.5|87187.5|87149.4|47
1632147850000|2021-09-20 14:24:10|87200.6|87150.6|87218.8|87168.8|87219|87169|87191|87150.6|62
1632147860000|2021-09-20 14:24:20|87218.9|87168.9|87221.3|87171.3|87222.9|87172.9|87218.9|87168.9|61
1632147870000|2021-09-20 14:24:30|87221.5|87171.5|87221.1|87171.1|87222.3|87172.3|87218.2|87168.2|49
1632147880000|2021-09-20 14:24:40|87220.8|87170.8|87217.5|87167.5|87221.5|87171.5|87212.9|87162.9|56
1632147890000|2021-09-20 14:24:50|87217.2|87167.2|87203.1|87178.1|87218.1|87178.2|87199.1|87162.2|52
1632147900000|2021-09-20 14:25:00|87203|87178|87203.7|87178.7|87204|87179|87202|87177|53
1632147910000|2021-09-20 14:25:10|87203.5|87178.5|87203.5|87178.5|87221.5|87184|87202.2|87164.7|53
1632147920000|2021-09-20 14:25:20|87203.6|87178.6|87206.2|87181.2|87207|87182|87202.3|87177.3|50
1632147930000|2021-09-20 14:25:30|87205.8|87180.8|87209|87184|87212.2|87187.2|87204.2|87179.2|52
1632147940000|2021-09-20 14:25:40|87223.8|87173.8|87232.1|87182.1|87232.7|87185.9|87209.1|87173.2|48
1632147950000|2021-09-20 14:25:50|87232.8|87182.8|87218.5|87193.5|87234.5|87198.5|87215.3|87180.1|51
1632147960000|2021-09-20 14:26:00|87218.7|87193.7|87222.3|87197.3|87223.7|87198.7|87217.3|87192.3|59
1632147970000|2021-09-20 14:26:10|87221.9|87196.9|87244.3|87194.3|87245.6|87198.7|87221.2|87190.4|50
1632147980000|2021-09-20 14:26:20|87243.7|87193.7|87243.6|87193.6|87244.8|87194.8|87237.6|87187.6|63
1632147990000|2021-09-20 14:26:30|87243.7|87193.7|87238.9|87188.9|87244|87194|87238.7|87188.7|61
1632148000000|2021-09-20 14:26:40|87238.7|87188.7|87239.1|87189.1|87239.4|87189.4|87237.1|87187.1|52
1632148010000|2021-09-20 14:26:50|87239|87189|87239|87189|87239.3|87189.3|87237.2|87187.2|61
1632148020000|2021-09-20 14:27:00|87238.5|87188.5|87232.7|87182.7|87239.6|87189.6|87232.7|87182.7|45
1632148030000|2021-09-20 14:27:10|87232.6|87182.6|87228.1|87178.1|87233.2|87183.2|87224.4|87174.4|54
1632148040000|2021-09-20 14:27:20|87228.2|87178.2|87228.5|87178.5|87228.5|87178.5|87226.9|87176.9|49
1632148050000|2021-09-20 14:27:30|87228|87178|87222.2|87172.2|87228.6|87178.6|87221.9|87171.9|54
1632148060000|2021-09-20 14:27:40|87222.4|87172.4|87216.2|87166.2|87223.7|87173.7|87214.6|87164.6|51
1632148070000|2021-09-20 14:27:50|87215|87165|87196.8|87146.8|87215.1|87165.1|87196.6|87146.6|63
1632148080000|2021-09-20 14:28:00|87198.3|87148.3|87168.4|87118.4|87201|87151|87168.4|87118.4|62
1632148090000|2021-09-20 14:28:10|87168.2|87118.2|87166.6|87116.6|87172.1|87122.1|87165.4|87115.4|59
1632148100000|2021-09-20 14:28:20|87166.7|87116.7|87175.6|87125.6|87176.1|87126.1|87166.7|87116.7|50
1632148110000|2021-09-20 14:28:30|87175.4|87125.4|87180.2|87130.2|87180.2|87130.2|87175.1|87125.1|54
1632148120000|2021-09-20 14:28:40|87180.4|87130.4|87180.6|87130.6|87182.1|87132.1|87179.2|87129.2|56
1632148130000|2021-09-20 14:28:50|87180.5|87130.5|87191.7|87141.7|87192.1|87142.1|87180.1|87130.1|55
1632148140000|2021-09-20 14:29:00|87190.6|87140.6|87192.5|87142.5|87194.9|87144.9|87190.2|87140.2|46
1632148150000|2021-09-20 14:29:10|87192.3|87142.3|87184|87134|87193.6|87143.6|87182.8|87132.8|57
1632148160000|2021-09-20 14:29:20|87184.2|87134.2|87183.5|87133.5|87186.2|87136.2|87182|87132|55
1632148170000|2021-09-20 14:29:30|87182.7|87132.7|87180.4|87130.4|87185.4|87135.4|87175.6|87125.6|53
1632148180000|2021-09-20 14:29:40|87180.6|87130.6|87183.8|87133.8|87191.3|87141.3|87180.6|87130.6|65
1632148190000|2021-09-20 14:29:50|87183.7|87133.7|87171.4|87121.4|87185|87135|87167.7|87117.7|59
1632148200000|2021-09-20 14:30:00|87173.5|87123.5|87187.7|87137.7|87188.6|87138.6|87172.8|87122.8|65
1632148210000|2021-09-20 14:30:10|87187.3|87137.3|87185.5|87135.5|87187.3|87137.3|87183.7|87133.7|52
1632148220000|2021-09-20 14:30:20|87185.6|87135.6|87183.9|87133.9|87186.3|87136.3|87182.4|87132.4|50
1632148230000|2021-09-20 14:30:30|87184.2|87134.2|87178.7|87128.7|87184.2|87134.2|87178.2|87128.2|58
1632148240000|2021-09-20 14:30:40|87178.6|87128.6|87148.9|87098.9|87178.6|87128.6|87148.9|87098.9|53
1632148250000|2021-09-20 14:30:50|87147.5|87097.5|87136.2|87086.2|87147.5|87097.5|87134.4|87084.4|60
1632148260000|2021-09-20 14:31:00|87135.2|87085.2|87155.1|87105.1|87155.6|87105.6|87134.9|87084.9|59
1632148270000|2021-09-20 14:31:10|87154.4|87104.4|87155.2|87105.2|87157.4|87107.4|87152.1|87102.1|60
1632148280000|2021-09-20 14:31:20|87156.6|87106.6|87158.2|87108.2|87162.1|87112.1|87156.6|87106.6|47
1632148290000|2021-09-20 14:31:30|87159.6|87109.6|87161.2|87111.2|87161.9|87111.9|87157|87107|46
1632148300000|2021-09-20 14:31:40|87160.4|87110.4|87142.2|87092.2|87162.4|87112.4|87141.6|87091.6|57
1632148310000|2021-09-20 14:31:50|87142.1|87092.1|87150.2|87100.2|87153.1|87103.1|87141.3|87091.3|61
1632148320000|2021-09-20 14:32:00|87150.7|87100.7|87152.7|87102.7|87157.2|87107.2|87150.7|87100.7|54
1632148330000|2021-09-20 14:32:10|87152.6|87102.6|87152.1|87102.1|87154.5|87104.5|87150.2|87100.2|52
1632148340000|2021-09-20 14:32:20|87152.6|87102.6|87136.2|87086.2|87152.9|87102.9|87135.1|87085.1|63
1632148350000|2021-09-20 14:32:30|87136.1|87086.1|87138.2|87088.2|87145|87095|87134.2|87084.2|62
1632148360000|2021-09-20 14:32:40|87139|87089|87146|87096|87146.7|87096.7|87138.7|87088.7|56
1632148370000|2021-09-20 14:32:50|87145.9|87095.9|87144.5|87094.5|87145.9|87095.9|87142.1|87092.1|36
1632148380000|2021-09-20 14:33:00|87144.7|87094.7|87144.7|87094.7|87145.5|87095.5|87142.8|87092.8|38
1632148390000|2021-09-20 14:33:10|87144.6|87094.6|87133.7|87083.7|87145.2|87095.2|87133.7|87083.7|56
1632148400000|2021-09-20 14:33:20|87134.7|87084.7|87128.7|87078.7|87139.5|87092.3|87114.4|87068.6|66
1632148410000|2021-09-20 14:33:30|87129.8|87079.8|87144.2|87094.2|87145.1|87095.1|87129.7|87079.7|57
1632148420000|2021-09-20 14:33:40|87145.2|87095.2|87148.7|87098.7|87148.7|87098.7|87143.9|87093.9|51
1632148430000|2021-09-20 14:33:50|87148.4|87098.4|87148|87098|87149.9|87099.9|87147.6|87097.6|46
1632148440000|2021-09-20 14:34:00|87147.8|87097.8|87135.7|87085.7|87148.1|87098.1|87135.2|87085.2|52
1632148450000|2021-09-20 14:34:10|87135.4|87085.4|87140.6|87090.6|87141.8|87091.8|87135.2|87085.2|43
1632148460000|2021-09-20 14:34:20|87140.4|87090.4|87127.4|87077.4|87141|87098.8|87122.1|87073.6|60
1632148470000|2021-09-20 14:34:30|87126.9|87076.9|87121.2|87071.2|87127.3|87077.3|87120.3|87070.3|43
1632148480000|2021-09-20 14:34:40|87120.9|87070.9|87118.3|87068.3|87121.6|87071.6|87118.3|87068.3|56
1632148490000|2021-09-20 14:34:50|87119.9|87069.9|87121.4|87071.4|87121.7|87071.7|87119.6|87069.6|44
1632148500000|2021-09-20 14:35:00|87121.6|87071.6|87121|87071|87123.4|87073.4|87119.9|87069.9|44
1632148510000|2021-09-20 14:35:10|87121.2|87071.2|87114.3|87064.3|87121.8|87071.8|87113.1|87063.1|53
1632148520000|2021-09-20 14:35:20|87114.4|87064.4|87102.2|87052.2|87116.1|87066.1|87098.4|87048.4|67
1632148530000|2021-09-20 14:35:30|87102.3|87052.3|87088.4|87038.4|87102.3|87052.3|87088.2|87038.2|51
1632148540000|2021-09-20 14:35:40|87088|87038|87090.9|87040.9|87090.9|87040.9|87086.1|87036.1|51
1632148550000|2021-09-20 14:35:50|87090.7|87040.7|87081.1|87031.1|87091.1|87041.1|87080|87030|49
1632148560000|2021-09-20 14:36:00|87081|87031|87069.1|87019.1|87081|87031|87066.4|87016.4|68
1632148570000|2021-09-20 14:36:10|87069.5|87019.5|87072.6|87022.6|87075.2|87025.2|87069.5|87019.5|41
1632148580000|2021-09-20 14:36:20|87072.9|87022.9|87073.4|87023.4|87073.4|87023.4|87069|87019|57
1632148590000|2021-09-20 14:36:30|87073.9|87023.9|87076.1|87026.1|87076.6|87026.6|87073.6|87023.6|46
1632148600000|2021-09-20 14:36:40|87076.8|87026.8|87071|87021|87077.8|87027.8|87070.3|87020.3|53
1632148610000|2021-09-20 14:36:50|87070.9|87020.9|87071.4|87021.4|87072.1|87022.1|87070.1|87020.1|44
1632148620000|2021-09-20 14:37:00|87071.7|87021.7|87071.4|87021.4|87072.1|87022.1|87069.9|87019.9|37
1632148630000|2021-09-20 14:37:10|87071.7|87021.7|87065.6|87015.6|87072.7|87022.7|87064.9|87014.9|55
1632148640000|2021-09-20 14:37:20|87065.7|87015.7|87063.6|87013.6|87066.2|87016.2|87061.2|87011.2|46
1632148650000|2021-09-20 14:37:30|87063.7|87013.7|87066.7|87016.7|87069.3|87031.7|87053.9|87011.2|63
1632148660000|2021-09-20 14:37:40|87067.3|87017.3|87057.8|87032.8|87071.1|87033.2|87054.7|87016.9|47
1632148670000|2021-09-20 14:37:50|87059.2|87034.2|87056.3|87031.3|87059.3|87034.3|87055.4|87030.4|40
1632148680000|2021-09-20 14:38:00|87055.8|87030.8|87057|87032|87058|87033|87055.1|87030.1|49
1632148690000|2021-09-20 14:38:10|87057.1|87032.1|87057.1|87032.1|87058.5|87033.5|87057.1|87032.1|35
1632148700000|2021-09-20 14:38:20|87056.7|87031.7|87053|87028|87068|87032.1|87052.1|87014.2|41
1632148710000|2021-09-20 14:38:30|87052.9|87027.9|87055.1|87030.1|87056|87031|87051.8|87026.8|39
1632148720000|2021-09-20 14:38:40|87054.5|87029.5|87056|87031|87056.5|87031.5|87054|87029|36
1632148730000|2021-09-20 14:38:50|87055.9|87030.9|87057.1|87032.1|87057.1|87032.1|87055.1|87030.1|39
1632148740000|2021-09-20 14:39:00|87056.8|87031.8|87054.5|87029.5|87057.6|87032.6|87054.2|87029.2|41
1632148750000|2021-09-20 14:39:10|87054.4|87029.4|87056.1|87031.1|87056.7|87031.7|87054.1|87029.1|39
1632148760000|2021-09-20 14:39:20|87055.8|87030.8|87057|87032|87057.4|87032.4|87055.1|87030.1|41
1632148770000|2021-09-20 14:39:30|87056.7|87031.7|87056.1|87031.1|87056.9|87031.9|87053.1|87028.1|36
1632148780000|2021-09-20 14:39:40|87056.4|87031.4|87053.8|87028.8|87056.4|87031.4|87053.1|87028.1|46
1632148790000|2021-09-20 14:39:50|87053.9|87028.9|87054.5|87029.5|87058|87033|87053.9|87028.9|43
1632148800000|2021-09-20 14:40:00|87054.2|87029.2|87053.2|87028.2|87055.7|87030.7|87053.2|87028.2|39
1632148810000|2021-09-20 14:40:10|87053.7|87028.7|87042.5|87017.5|87053.8|87028.8|87042|87017|51
1632148820000|2021-09-20 14:40:20|87042.2|87017.2|87046.4|87021.4|87048.3|87023.3|87039.8|87014.8|55
1632148830000|2021-09-20 14:40:30|87046.7|87021.7|87054.4|87029.4|87056|87031|87045.9|87020.9|53
1632148840000|2021-09-20 14:40:40|87055.3|87030.3|87053.5|87028.5|87056.8|87031.8|87052|87027|51
1632148850000|2021-09-20 14:40:50|87053.7|87028.7|87060|87035|87060.4|87035.4|87050.6|87025.6|57
1632148860000|2021-09-20 14:41:00|87059.9|87034.9|87058.2|87033.2|87060.6|87035.6|87057|87032|44
1632148870000|2021-09-20 14:41:10|87057.3|87032.3|87074.9|87049.9|87074.9|87049.9|87057.3|87032.3|63
1632148880000|2021-09-20 14:41:20|87078.2|87053.2|87088.7|87063.7|87088.7|87063.7|87077.8|87052.8|60
1632148890000|2021-09-20 14:41:30|87088.5|87063.5|87091.5|87041.5|87099.1|87064.4|87085.8|87041|61
1632148900000|2021-09-20 14:41:40|87081.3|87056.3|87079.7|87054.7|87096.7|87057|87079.5|87043.6|46
1632148910000|2021-09-20 14:41:50|87079.3|87054.3|87081.3|87056.3|87082|87057|87076.6|87051.6|46
1632148920000|2021-09-20 14:42:00|87081.4|87056.4|87085.4|87060.4|87095.2|87062|87080.8|87045.2|53
1632148930000|2021-09-20 14:42:10|87085.6|87060.6|87080|87055|87085.9|87060.9|87079.6|87054.6|46
1632148940000|2021-09-20 14:42:20|87081.1|87056.1|87088|87063|87100.6|87064.1|87081.1|87049.5|49
1632148950000|2021-09-20 14:42:30|87088.1|87063.1|87085.7|87060.7|87097|87063.6|87083.4|87047|52
1632148960000|2021-09-20 14:42:40|87085.8|87060.8|87096.9|87071.9|87096.9|87071.9|87085.7|87060.7|58
1632148970000|2021-09-20 14:42:50|87096.4|87071.4|87098.1|87073.1|87098.5|87073.5|87093|87068|54
1632148980000|2021-09-20 14:43:00|87097.5|87072.5|87097.4|87072.4|87102.5|87077.5|87097.2|87072.2|52
1632148990000|2021-09-20 14:43:10|87096.7|87071.7|87096|87071|87097.6|87072.6|87096|87071|39
1632149000000|2021-09-20 14:43:20|87095.8|87070.8|87089.5|87064.5|87096.6|87071.6|87088.9|87063.9|51
1632149010000|2021-09-20 14:43:30|87089.4|87064.4|87076.4|87051.4|87089.6|87064.6|87076.4|87051.4|59
1632149020000|2021-09-20 14:43:40|87076.7|87051.7|87079.4|87054.4|87079.4|87054.4|87074.5|87049.5|68
1632149030000|2021-09-20 14:43:50|87080|87055|87087.2|87062.2|87094.2|87062.2|87080|87043.2|57
1632149040000|2021-09-20 14:44:00|87085.8|87060.8|87085.1|87060.1|87086.9|87061.9|87081.7|87056.7|46
1632149050000|2021-09-20 14:44:10|87084.9|87059.9|87075.2|87050.2|87085.4|87060.4|87073.2|87048.2|58
1632149060000|2021-09-20 14:44:20|87074.5|87049.5|87069.1|87044.1|87075.3|87050.3|87068.8|87043.8|34
1632149070000|2021-09-20 14:44:30|87069.4|87044.4|87067.6|87042.6|87082.3|87047.6|87067.2|87032.3|48
1632149080000|2021-09-20 14:44:40|87067.4|87042.4|87068.1|87043.1|87070.6|87045.6|87066.1|87041.1|52
1632149090000|2021-09-20 14:44:50|87067.4|87042.4|87068.1|87043.1|87071|87046|87066.9|87041.9|44
1632149100000|2021-09-20 14:45:00|87067.9|87042.9|87062.5|87037.5|87068.7|87043.7|87062.5|87037.5|59
1632149110000|2021-09-20 14:45:10|87057.1|87032.1|87053.1|87028.1|87057.6|87032.6|87052.2|87027.2|43
1632149120000|2021-09-20 14:45:20|87052.9|87027.9|87043.9|87018.9|87052.9|87027.9|87043.7|87018.7|50
1632149130000|2021-09-20 14:45:30|87043.6|87018.6|87045.2|87020.2|87047.2|87022.2|87043.6|87018.6|40
1632149140000|2021-09-20 14:45:40|87044.8|87019.8|87057.2|87032.2|87057.3|87032.3|87044.4|87019.4|48
1632149150000|2021-09-20 14:45:50|87057.1|87032.1|87058.5|87033.5|87058.5|87033.5|87054.8|87029.8|46
1632149160000|2021-09-20 14:46:00|87058.2|87033.2|87059.5|87034.5|87060.6|87035.6|87056.6|87031.6|47
1632149170000|2021-09-20 14:46:10|87059.6|87034.6|87058.5|87033.5|87061.4|87036.4|87056.3|87031.3|48
1632149180000|2021-09-20 14:46:20|87058.8|87033.8|87056.8|87031.8|87070.9|87034.1|87053.8|87019.1|44
1632149190000|2021-09-20 14:46:30|87057.3|87032.3|87053.6|87028.6|87060.3|87035.3|87050.5|87025.5|54
1632149200000|2021-09-20 14:46:40|87053.7|87028.7|87055.5|87030.5|87058.9|87033.9|87053.7|87028.7|57
1632149210000|2021-09-20 14:46:50|87055.3|87030.3|87047.1|87022.1|87057.5|87032.5|87046.7|87021.7|38
1632149220000|2021-09-20 14:47:00|87049.2|87024.2|87056.1|87006.1|87056.5|87025.8|87043.8|87004.3|55
1632149230000|2021-09-20 14:47:10|87057.8|87007.8|87044.5|87019.5|87059.9|87019.7|87042.6|87005.2|41
1632149240000|2021-09-20 14:47:20|87044.8|87019.8|87038.2|87013.2|87059.2|87022.5|87037.6|87008.9|54
1632149250000|2021-09-20 14:47:30|87038.8|87013.8|87044.9|87019.9|87044.9|87019.9|87033.4|87008.4|48
1632149260000|2021-09-20 14:47:40|87044.7|87019.7|87046.8|87021.8|87058|87022.6|87043.8|87008|41
1632149270000|2021-09-20 14:47:50|87046.7|87021.7|87041.6|87016.6|87047.2|87022.2|87041.6|87016.6|47
1632149280000|2021-09-20 14:48:00|87041.9|87016.9|87044.4|87019.4|87045.3|87020.3|87040.3|87015.3|35
1632149290000|2021-09-20 14:48:10|87044.7|87019.7|87039.5|87014.5|87045|87020|87039.5|87014.5|48
1632149300000|2021-09-20 14:48:20|87039|87014|87036.5|87011.5|87041.9|87016.9|87036.2|87011.2|55
1632149310000|2021-09-20 14:48:30|87036.8|87011.8|87026.5|87001.5|87045.1|87013.1|87025.8|86992.3|57
1632149320000|2021-09-20 14:48:40|87026.6|87001.6|87016.8|86966.8|87036.8|87001.9|87006|86966.8|56
1632149330000|2021-09-20 14:48:50|87017|86967|87009.6|86959.6|87017.2|86973.6|86995.2|86951.7|64
1632149340000|2021-09-20 14:49:00|87010.3|86960.3|86995.7|86970.7|87012|86971.4|86993.7|86955.9|62
1632149350000|2021-09-20 14:49:10|86994.9|86969.9|86980.9|86955.9|87006.7|86969.9|86980.4|86945.2|69
1632149360000|2021-09-20 14:49:20|86981.1|86956.1|86978.8|86953.8|86992.3|86956.2|86977.8|86941.3|62
1632149370000|2021-09-20 14:49:30|86978.4|86953.4|86996.2|86971.2|86999.4|86974.4|86978.4|86953.4|62
1632149380000|2021-09-20 14:49:40|86996|86971|86984.7|86959.7|87008.6|86976.4|86984.7|86953.1|60
1632149390000|2021-09-20 14:49:50|86985.1|86960.1|86999.5|86949.5|87000.4|86961.8|86983|86942.9|66
1632149400000|2021-09-20 14:50:00|86999.8|86949.8|86997.6|86972.6|87011.8|86973.6|86997.3|86949.7|58
1632149410000|2021-09-20 14:50:10|86997.5|86972.5|87002.9|86977.9|87013.2|86979.6|86994.4|86959.4|57
1632149420000|2021-09-20 14:50:20|87003.8|86978.8|86996.5|86971.5|87008.7|86980.3|86991.5|86955.5|69
1632149430000|2021-09-20 14:50:30|86995.9|86970.9|86993.1|86968.1|86996.6|86971.6|86988.1|86963.1|67
1632149440000|2021-09-20 14:50:40|86992.3|86967.3|86988.9|86963.9|86994|86969|86988|86963|52
1632149450000|2021-09-20 14:50:50|86989.2|86964.2|86994.7|86969.7|86996|86971|86989.2|86964.2|50
1632149460000|2021-09-20 14:51:00|86995|86970|87003.9|86978.9|87012.5|86978.9|86994.2|86960.9|54
1632149470000|2021-09-20 14:51:10|87003.7|86978.7|86997.8|86972.8|87014.1|86979.2|86997.7|86960.4|60
1632149480000|2021-09-20 14:51:20|86997.9|86972.9|87014.9|86964.9|87015.6|86975.6|86997.8|86962.9|50
1632149490000|2021-09-20 14:51:30|87014.6|86964.6|87001.3|86976.3|87016.2|86977.9|87001.1|86964.3|44
1632149500000|2021-09-20 14:51:40|87001.5|86976.5|87013|86963|87013.8|86976.7|87000.8|86962.1|46
1632149510000|2021-09-20 14:51:50|87012.7|86962.7|87013.4|86963.4|87014|86964|87010.6|86960.6|40
1632149520000|2021-09-20 14:52:00|87013.3|86963.3|87011.9|86961.9|87013.7|86963.7|87011.3|86961.3|38
1632149530000|2021-09-20 14:52:10|87011.7|86961.7|87012.8|86962.8|87015.3|86977.1|86998.2|86960.7|48
1632149540000|2021-09-20 14:52:20|87013|86963|86985.5|86935.5|87013.7|86970.5|86973.4|86935.5|62
1632149550000|2021-09-20 14:52:30|86984.3|86934.3|87007.5|86957.5|87008.5|86966.1|86980|86930|57
1632149560000|2021-09-20 14:52:40|87006.9|86956.9|87008.8|86958.8|87009|86959|87006.3|86956.3|51
1632149570000|2021-09-20 14:52:50|87008.7|86958.7|87010.1|86960.1|87010.7|86960.7|87007.6|86957.6|47
1632149580000|2021-09-20 14:53:00|87010.2|86960.2|86998.3|86973.3|87010.8|86976.6|86990.3|86955.7|53
1632149590000|2021-09-20 14:53:10|86998.6|86973.6|86997.2|86947.2|87007|86973.6|86990.5|86945.7|56
1632149600000|2021-09-20 14:53:20|86996.9|86946.9|86998.8|86948.8|87000.3|86960.1|86981.3|86943.1|48
1632149610000|2021-09-20 14:53:30|87000|86950|86993|86968|87007|86969.1|86986.2|86949.4|57
1632149620000|2021-09-20 14:53:40|86993.2|86968.2|86991.4|86966.4|86993.2|86968.2|86990|86965|51
1632149630000|2021-09-20 14:53:50|86991|86966|86991.6|86966.6|87007.5|86968.4|86990.5|86956.1|47
1632149640000|2021-09-20 14:54:00|86991.7|86966.7|87008.5|86958.5|87008.5|86968.8|86990.8|86957.4|49
1632149650000|2021-09-20 14:54:10|87008.4|86958.4|87002.8|86977.8|87012.5|86979.8|86996.4|86958.1|53
1632149660000|2021-09-20 14:54:20|87004.5|86979.5|87006.3|86981.3|87006.3|86981.3|87002.2|86977.2|51
1632149670000|2021-09-20 14:54:30|87005.5|86980.5|87009.5|86984.5|87010.7|86985.7|87005.3|86980.3|60
1632149680000|2021-09-20 14:54:40|87009.8|86984.8|87012.2|86987.2|87013.1|86988.1|87008.9|86983.9|47
1632149690000|2021-09-20 14:54:50|87012|86987|87011.3|86986.3|87013.6|86988.6|87007.3|86982.3|55
1632149700000|2021-09-20 14:55:00|87011.1|86986.1|87007.5|86982.5|87011.8|86986.8|87007.5|86982.5|50
1632149710000|2021-09-20 14:55:10|87007.4|86982.4|86999.4|86974.4|87009.5|86984.5|86999.1|86974.1|48
1632149720000|2021-09-20 14:55:20|86999.6|86974.6|87001.8|86976.8|87003.6|86978.6|86997.6|86972.6|61
1632149730000|2021-09-20 14:55:30|87002|86977|87003.8|86978.8|87004.3|86979.3|87002|86977|36
1632149740000|2021-09-20 14:55:40|87003.6|86978.6|87006|86981|87006.2|86981.2|87003.5|86978.5|49
1632149750000|2021-09-20 14:55:50|87006.4|86981.4|87009.7|86984.7|87010.3|86985.3|87005.8|86980.8|46
1632149760000|2021-09-20 14:56:00|87009.4|86984.4|87001.1|86976.1|87009.4|86984.4|86998.6|86973.6|45
1632149770000|2021-09-20 14:56:10|87000.9|86975.9|87000.2|86975.2|87001.9|86976.9|86999.3|86974.3|45
1632149780000|2021-09-20 14:56:20|87000.5|86975.5|86994.3|86969.3|87020|86983.2|86991.9|86954.8|55
1632149790000|2021-09-20 14:56:30|86994.1|86969.1|86988|86963|86994.1|86969.1|86985.9|86960.9|49
1632149800000|2021-09-20 14:56:40|86987.6|86962.6|86993.5|86968.5|86993.9|86968.9|86987.4|86962.4|48
1632149810000|2021-09-20 14:56:50|86993.4|86968.4|87005.7|86980.7|87009|86984|86993.4|86968.4|57
1632149820000|2021-09-20 14:57:00|87005.4|86980.4|87007.8|86982.8|87009.1|86984.1|87003.4|86978.4|43
1632149830000|2021-09-20 14:57:10|87007.6|86982.6|87015.9|86990.9|87016.3|86991.3|87007.6|86982.6|55
1632149840000|2021-09-20 14:57:20|87016|86991|87015.6|86990.6|87016|86991|87014.3|86989.3|36
1632149850000|2021-09-20 14:57:30|87016.6|86991.6|87017.3|86992.3|87018.3|86993.3|87014.9|86989.9|37
1632149860000|2021-09-20 14:57:40|87017.2|86992.2|87021.3|86996.3|87034|86997.7|87016.7|86981.4|52
1632149870000|2021-09-20 14:57:50|87021.4|86996.4|87036|87011|87051.4|87011.7|87019|86994|61
1632149880000|2021-09-20 14:58:00|87036.5|87011.5|87030.5|87005.5|87046.2|87012.2|87029.4|86995.1|56
1632149890000|2021-09-20 14:58:10|87029.9|87004.9|87031.1|87006.1|87032|87007|87029.2|87004.2|43
1632149900000|2021-09-20 14:58:20|87030.9|87005.9|87041|87016|87043.8|87018.8|87030.3|87005.3|54
1632149910000|2021-09-20 14:58:30|87040.9|87015.9|87042.6|87017.6|87047.6|87022.6|87040.9|87015.9|51
1632149920000|2021-09-20 14:58:40|87042.4|87017.4|87048.7|87023.7|87062.7|87024.4|87042.4|87010|50
1632149930000|2021-09-20 14:58:50|87048.8|87023.8|87053|87028|87055.1|87030.1|87048.4|87023.4|55
1632149940000|2021-09-20 14:59:00|87051.9|87026.9|87050.6|87025.6|87062.1|87027.2|87048|87011.7|57
1632149950000|2021-09-20 14:59:10|87049.2|87024.2|87049.7|87024.7|87050|87025|87049|87024|45
1632149960000|2021-09-20 14:59:20|87049.1|87024.1|87051.9|87026.9|87053|87028|87048.7|87023.7|38
1632149970000|2021-09-20 14:59:30|87052.3|87027.3|87049.8|87024.8|87052.6|87027.6|87048.3|87023.3|55
1632149980000|2021-09-20 14:59:40|87050.1|87025.1|87048.4|87023.4|87052.7|87027.7|87047.2|87022.2|51
1632149990000|2021-09-20 14:59:50|87047.8|87022.8|87041.7|87016.7|87050.6|87025.6|87040.5|87015.5|60
1632150000000|2021-09-20 15:00:00|87041.6|87016.6|87046.1|87021.1|87049.4|87024.4|87040.2|87015.2|62
1632150010000|2021-09-20 15:00:10|87046.5|87021.5|87045.5|87020.5|87046.5|87021.5|87041.1|87016.1|54
1632150020000|2021-09-20 15:00:20|87045.3|87020.3|87054.4|87029.4|87055|87030|87043.9|87018.9|53
1632150030000|2021-09-20 15:00:30|87054.1|87029.1|87056.4|87031.4|87057.5|87032.5|87052.7|87027.7|60
1632150040000|2021-09-20 15:00:40|87056.6|87031.6|87057.9|87032.9|87060.4|87035.4|87053.9|87028.9|53
1632150050000|2021-09-20 15:00:50|87058.1|87033.1|87058.1|87033.1|87058.6|87033.6|87056.5|87031.5|47
1632150060000|2021-09-20 15:01:00|87057.2|87032.2|87050.2|87025.2|87067.1|87032.4|87045.2|87015.9|59
1632150070000|2021-09-20 15:01:10|87049.8|87024.8|87051.8|87026.8|87051.8|87026.8|87049.7|87024.7|53
1632150080000|2021-09-20 15:01:20|87051.9|87026.9|87059.1|87034.1|87059.1|87034.1|87051.9|87026.9|49
1632150090000|2021-09-20 15:01:30|87058.9|87033.9|87056.8|87031.8|87060.5|87035.5|87046.9|87021.9|58
1632150100000|2021-09-20 15:01:40|87056.7|87031.7|87053.1|87028.1|87060.3|87035.3|87053|87028|53
1632150110000|2021-09-20 15:01:50|87052.8|87027.8|87024|86999|87060.5|87028.4|87023.5|86998.5|60
1632150120000|2021-09-20 15:02:00|87025|87000|87019.3|86994.3|87026.9|87001.9|87018.3|86993.3|53
1632150130000|2021-09-20 15:02:10|87019.7|86994.7|87034.8|86984.8|87036.1|86998.8|87018.5|86980.9|53
1632150140000|2021-09-20 15:02:20|87035.2|86985.2|87033.4|86983.4|87036.2|86986.2|87033.3|86983.3|48
1632150150000|2021-09-20 15:02:30|87032.7|86982.7|87024.1|86999.1|87034.5|86999.3|87020.7|86982.2|42
1632150160000|2021-09-20 15:02:40|87025.2|87000.2|87024.9|86999.9|87025.2|87000.2|87023.9|86998.9|25
1632150170000|2021-09-20 15:02:50|87024.6|86999.6|87030.6|87005.6|87032.4|87007.4|87024.6|86999.6|43
1632150180000|2021-09-20 15:03:00|87029.7|87004.7|87031.4|87006.4|87034.7|87009.7|87029.2|87004.2|53
1632150190000|2021-09-20 15:03:10|87031.3|87006.3|87031.8|87006.8|87032.8|87007.8|87028.2|87003.2|37
1632150200000|2021-09-20 15:03:20|87031.9|87006.9|87031.1|87006.1|87032.6|87007.6|87026.6|87001.6|52
1632150210000|2021-09-20 15:03:30|87031.2|87006.2|87028.9|87003.9|87031.8|87006.8|87028.9|87003.9|35
1632150220000|2021-09-20 15:03:40|87029.3|87004.3|87029.6|87004.6|87029.8|87004.8|87028.6|87003.6|24
1632150230000|2021-09-20 15:03:50|87029.5|87004.5|87029.9|87004.9|87044.6|87008.1|87029.5|86994.5|38
1632150240000|2021-09-20 15:04:00|87030.1|87005.1|87025.5|87000.5|87039|87005.1|87025.4|86988.8|41
1632150250000|2021-09-20 15:04:10|87025.4|87000.4|87004.2|86979.2|87026.6|87001.6|87003.8|86968.8|49
1632150260000|2021-09-20 15:04:20|87003.8|86978.8|86984.6|86959.6|87005.5|86979.4|86984.2|86948.2|47
1632150270000|2021-09-20 15:04:30|86985|86960|86982.2|86957.2|86997.2|86960|86981.3|86944.1|40
1632150280000|2021-09-20 15:04:40|86981.5|86956.5|86982.8|86957.8|86983.8|86958.8|86978.5|86953.5|48
1632150290000|2021-09-20 15:04:50|86982.7|86957.7|86984.4|86934.4|86985|86960|86957.2|86922.3|65
1632150300000|2021-09-20 15:05:00|86985.1|86935.1|86997.2|86947.2|87008.5|86970.8|86982.7|86934.9|61
1632150310000|2021-09-20 15:05:10|86996.5|86946.5|87001.7|86951.7|87002.4|86952.4|86996.5|86946.5|51
1632150320000|2021-09-20 15:05:20|87002.1|86952.1|87018.1|86968.1|87018.1|86968.1|86993.9|86943.9|48
1632150330000|2021-09-20 15:05:30|87023.3|86973.3|87016.3|86966.3|87023.3|86982.7|87006.2|86965.7|53
1632150340000|2021-09-20 15:05:40|87016.1|86966.1|87017|86967|87018.8|86968.8|87014.3|86964.3|59
1632150350000|2021-09-20 15:05:50|87016.3|86966.3|87004.4|86979.4|87018.5|86981.3|87003.3|86964.4|35
1632150360000|2021-09-20 15:06:00|87003.8|86978.8|86998.4|86973.4|87019.2|86978.8|86997.6|86962.2|48
1632150370000|2021-09-20 15:06:10|86998.5|86973.5|87010|86960|87013.4|86976.3|86996.1|86957.6|61
1632150380000|2021-09-20 15:06:20|87010.3|86960.3|87006.9|86981.9|87018.5|86982.7|87005.2|86958.6|38
1632150390000|2021-09-20 15:06:30|87006.7|86981.7|87020.5|86995.5|87025.2|86996.2|87006.7|86968.4|49
1632150400000|2021-09-20 15:06:40|87020|86995|87021.6|86996.6|87022.6|86997.6|87019.6|86994.6|39
1632150410000|2021-09-20 15:06:50|87022.4|86997.4|87020.2|86995.2|87022.4|86997.4|87018|86993|35
1632150420000|2021-09-20 15:07:00|87020.4|86995.4|87018.5|86993.5|87021.5|86996.5|87018.5|86993.5|28
1632150430000|2021-09-20 15:07:10|87018.6|86993.6|87015.9|86990.9|87018.7|86993.7|87015|86990|39
1632150440000|2021-09-20 15:07:20|87015.8|86990.8|87012.8|86987.8|87027.7|86990.9|87012.2|86976.4|36
1632150450000|2021-09-20 15:07:30|87013.3|86988.3|87014.1|86989.1|87027.7|86989.7|87009.4|86974.3|57
1632150460000|2021-09-20 15:07:40|87014.5|86989.5|87026.5|86976.5|87028.1|86989.5|87012.9|86975.6|31
1632150470000|2021-09-20 15:07:50|87026.4|86976.4|87025.1|86975.1|87026.4|86976.4|87024.3|86974.3|36
1632150480000|2021-09-20 15:08:00|87024.9|86974.9|87025.4|86975.4|87026.6|86976.6|87024|86974|32
1632150490000|2021-09-20 15:08:10|87025.2|86975.2|87005.7|86980.7|87025.6|86985|87005|86971.5|37
1632150500000|2021-09-20 15:08:20|87003.8|86978.8|87003.4|86978.4|87017.9|86978.9|87001.4|86965.4|49
1632150510000|2021-09-20 15:08:30|87003.3|86978.3|87015.5|86990.5|87025.3|86992.1|87001.5|86970.3|53
1632150520000|2021-09-20 15:08:40|87015|86990|87030.4|86980.4|87030.4|86990|87011.5|86976.6|47
1632150530000|2021-09-20 15:08:50|87029.6|86979.6|87010.2|86985.2|87030.2|86985.6|87009.2|86971.7|48
1632150540000|2021-09-20 15:09:00|87009.8|86984.8|87003.3|86978.3|87020.1|86984.8|87003|86965.2|50
1632150550000|2021-09-20 15:09:10|87002.8|86977.8|87004.5|86979.5|87005|86980|87002.8|86977.8|43
1632150560000|2021-09-20 15:09:20|87004.2|86979.2|87015.3|86990.3|87020.8|86990.8|87004.1|86970.8|49
1632150570000|2021-09-20 15:09:30|87014.9|86989.9|87028.9|86978.9|87032.8|86991.3|87011.8|86973.2|58
1632150580000|2021-09-20 15:09:40|87029.2|86979.2|87025.1|86975.1|87029.2|86979.2|87024|86974|49
1632150590000|2021-09-20 15:09:50|87025.3|86975.3|87024.4|86974.4|87025.5|86975.5|87023.7|86973.7|36
1632150600000|2021-09-20 15:10:00|87024.3|86974.3|87019.4|86969.4|87024.7|86974.7|87018.5|86968.5|45
1632150610000|2021-09-20 15:10:10|87019.1|86969.1|87007.4|86957.4|87020.3|86980|86998.4|86954.9|60
1632150620000|2021-09-20 15:10:20|87007.2|86957.2|86996.4|86946.4|87007.2|86963.3|86984.6|86946.4|66
1632150630000|2021-09-20 15:10:30|86997.8|86947.8|86994.1|86944.1|86998.3|86948.3|86993.5|86943.5|54
1632150640000|2021-09-20 15:10:40|86994.3|86944.3|86968.7|86943.7|86994.3|86944.3|86967.9|86930.6|56
1632150650000|2021-09-20 15:10:50|86966.9|86941.9|86953.9|86928.9|86978.1|86946.5|86953.9|86916.2|61
1632150660000|2021-09-20 15:11:00|86954|86929|86975.3|86925.3|86975.5|86939|86954|86920.5|52
1632150670000|2021-09-20 15:11:10|86974.1|86924.1|86957.3|86932.3|86975.3|86933.7|86956.7|86920.2|45
1632150680000|2021-09-20 15:11:20|86957.4|86932.4|86971.9|86921.9|86971.9|86935.7|86956.7|86920|42
1632150690000|2021-09-20 15:11:30|86972|86922|86971.9|86921.9|86973.1|86923.1|86971|86921|29
1632150700000|2021-09-20 15:11:40|86977|86927|86968.3|86943.3|86980.2|86943.4|86966.9|86926.7|35
1632150710000|2021-09-20 15:11:50|86968.1|86943.1|86981.8|86931.8|86981.8|86943.1|86968.1|86926.6|46
1632150720000|2021-09-20 15:12:00|86982|86932|86982.6|86932.6|86988.8|86946.6|86971.6|86931.9|54
1632150730000|2021-09-20 15:12:10|86981.9|86931.9|86978.5|86928.5|86982.9|86932.9|86977.8|86927.8|45
1632150740000|2021-09-20 15:12:20|86979.4|86929.4|86982.6|86932.6|86983.2|86933.2|86979|86929|55
1632150750000|2021-09-20 15:12:30|86982.8|86932.8|86982.1|86932.1|86983.3|86947.5|86969|86930.8|47
1632150760000|2021-09-20 15:12:40|86982.6|86932.6|86965.4|86940.4|86983.3|86943.3|86965.4|86930.6|52
1632150770000|2021-09-20 15:12:50|86964.8|86939.8|86974.5|86924.5|86978.3|86940.9|86957.6|86918.7|56
1632150780000|2021-09-20 15:13:00|86962.1|86937.1|86956.6|86931.6|86976.1|86937.1|86955.8|86921.2|53
1632150790000|2021-09-20 15:13:10|86968.4|86918.4|86974.6|86924.6|86977.3|86927.3|86968.4|86918.4|58
1632150800000|2021-09-20 15:13:20|86974.7|86924.7|86955.4|86930.4|86974.7|86930.4|86955.4|86916.7|51
1632150810000|2021-09-20 15:13:30|86955.5|86930.5|86947.8|86922.8|86967.9|86931.3|86947|86909.5|51
1632150820000|2021-09-20 15:13:40|86947.6|86922.6|86949.6|86899.6|86956.2|86923.2|86936.3|86895.7|51
1632150830000|2021-09-20 15:13:50|86950.1|86900.1|86950|86900|86952.2|86913.3|86936.6|86898.1|51
1632150840000|2021-09-20 15:14:00|86949.8|86899.8|86934.8|86909.8|86950.1|86910.7|86932.4|86895.2|58
1632150850000|2021-09-20 15:14:10|86947.7|86897.7|86947.6|86897.6|86948.3|86898.3|86946.5|86896.5|39
1632150860000|2021-09-20 15:14:20|86947.4|86897.4|86960.1|86910.1|86960.6|86921.2|86934.9|86897.4|52
1632150870000|2021-09-20 15:14:30|86960|86910|86943.6|86918.6|86961.1|86921.1|86943.6|86905.5|42
1632150880000|2021-09-20 15:14:40|86942.8|86917.8|86945.3|86920.3|86957.8|86921.1|86942.8|86904.2|47
1632150890000|2021-09-20 15:14:50|86945.2|86920.2|86959.8|86909.8|86960.6|86922.6|86945.2|86908.4|44
1632150900000|2021-09-20 15:15:00|86960|86910|86952.7|86927.7|86964.8|86927.7|86945.4|86907.5|58
1632150910000|2021-09-20 15:15:10|86953|86928|86954.5|86929.5|86955.1|86930.1|86952.4|86927.4|46
1632150920000|2021-09-20 15:15:20|86954.4|86929.4|86964.2|86939.2|86977.1|86941.3|86953.5|86924.2|56
1632150930000|2021-09-20 15:15:30|86964.4|86939.4|86982.1|86932.1|86982.7|86944.8|86963.9|86931|46
1632150940000|2021-09-20 15:15:40|86982.2|86932.2|86976.3|86951.3|86990.1|86953.9|86976.2|86930.2|53
1632150950000|2021-09-20 15:15:50|86976.5|86951.5|86972.5|86947.5|86987.2|86952.4|86971.2|86934.1|44
1632150960000|2021-09-20 15:16:00|86972.6|86947.6|86969.8|86944.8|86972.6|86947.6|86969|86944|43
1632150970000|2021-09-20 15:16:10|86970.1|86945.1|86981|86931|86981|86945.6|86967.3|86929.1|41
1632150980000|2021-09-20 15:16:20|86981.2|86931.2|86980.7|86930.7|86981.8|86931.8|86977|86927|35
1632150990000|2021-09-20 15:16:30|86980.6|86930.6|86981.2|86931.2|86981.7|86931.7|86979.8|86929.8|36
1632151000000|2021-09-20 15:16:40|86979.8|86929.8|86980.9|86930.9|86981.5|86931.5|86979.6|86929.6|44
1632151010000|2021-09-20 15:16:50|86980.8|86930.8|86971|86946|86985.2|86947.9|86970.4|86930.6|42
1632151020000|2021-09-20 15:17:00|86970.1|86945.1|86972.5|86947.5|86986.7|86948.2|86970|86931.8|36
1632151030000|2021-09-20 15:17:10|86971.8|86946.8|86972.7|86947.7|86985.5|86948.7|86970.2|86931.4|43
1632151040000|2021-09-20 15:17:20|86972.8|86947.8|86972.6|86947.6|86975|86950|86972.3|86947.3|37
1632151050000|2021-09-20 15:17:30|86972.7|86947.7|86971.8|86946.8|86975.2|86950.2|86971.8|86946.8|41
1632151060000|2021-09-20 15:17:40|86971.5|86946.5|86967.1|86942.1|86973.5|86948.5|86967.1|86942.1|43
1632151070000|2021-09-20 15:17:50|86981.3|86931.3|86971.4|86946.4|86981.3|86947.3|86967.4|86930.5|48
1632151080000|2021-09-20 15:18:00|86971.6|86946.6|86971.6|86946.6|86985.1|86947.1|86967.6|86933.2|42
1632151090000|2021-09-20 15:18:10|86971.8|86946.8|86971.3|86946.3|86973.7|86948.7|86970.3|86945.3|34
1632151100000|2021-09-20 15:18:20|86973.9|86948.9|86972|86947|86973.9|86948.9|86970.9|86945.9|35
1632151110000|2021-09-20 15:18:30|86971.9|86946.9|86976.3|86951.3|86976.4|86951.4|86971.6|86946.6|25
1632151120000|2021-09-20 15:18:40|86977|86952|86996.2|86971.2|87010.1|86971.6|86975.4|86950.4|52
1632151130000|2021-09-20 15:18:50|86996.3|86971.3|86981.5|86931.5|87004.5|86972.3|86972.5|86930.5|61
1632151140000|2021-09-20 15:19:00|86980.6|86930.6|86974.7|86924.7|86980.9|86930.9|86971.8|86921.8|58
1632151150000|2021-09-20 15:19:10|86974.6|86924.6|86972.7|86922.7|86974.6|86924.6|86972.7|86922.7|31
1632151160000|2021-09-20 15:19:20|86973.1|86923.1|86964.9|86939.9|86978.5|86940.4|86964.9|86923.1|35
1632151170000|2021-09-20 15:19:30|86965.1|86940.1|86971.8|86946.8|86973.4|86948.4|86965|86940|42
1632151180000|2021-09-20 15:19:40|86971.9|86946.9|86969.9|86944.9|86982.9|86946.9|86968.3|86930.2|40
1632151190000|2021-09-20 15:19:50|86970.3|86945.3|86971.1|86946.1|86971.4|86946.4|86969.5|86944.5|34
1632151200000|2021-09-20 15:20:00|86971.2|86946.2|86970.2|86945.2|86971.2|86946.2|86970|86945|28
1632151210000|2021-09-20 15:20:10|86969.7|86944.7|86966.3|86941.3|86970.2|86945.2|86965.1|86940.1|34
1632151220000|2021-09-20 15:20:20|86966.2|86941.2|86965.8|86940.8|86966.9|86941.9|86963.4|86938.4|34
1632151230000|2021-09-20 15:20:30|86965.6|86940.6|86967.1|86942.1|86968.8|86943.8|86964.9|86939.9|38
1632151240000|2021-09-20 15:20:40|86966.9|86941.9|86982.3|86957.3|86988|86961.5|86966|86931.4|63
1632151250000|2021-09-20 15:20:50|86982.7|86957.7|86981|86956|86983.4|86958.4|86980.2|86955.2|41
1632151260000|2021-09-20 15:21:00|86980.7|86955.7|86971.4|86921.4|86988.1|86955.7|86969.4|86919.4|60
1632151270000|2021-09-20 15:21:10|86971.5|86921.5|86964.4|86914.4|86971.7|86921.7|86964|86914|46
1632151280000|2021-09-20 15:21:20|86962.4|86912.4|86955.6|86905.6|86962.4|86924.8|86946.7|86904.8|50
1632151290000|2021-09-20 15:21:30|86954.8|86904.8|86958.5|86908.5|86958.8|86908.8|86954.8|86904.8|36
1632151300000|2021-09-20 15:21:40|86958.8|86908.8|86955.7|86905.7|86959.2|86909.2|86955.4|86905.4|46
1632151310000|2021-09-20 15:21:50|86955.6|86905.6|86957.2|86907.2|86958.5|86908.5|86955.6|86905.6|40
1632151320000|2021-09-20 15:22:00|86956.8|86906.8|86959|86909|86959.1|86921.5|86944.7|86906.8|32
1632151330000|2021-09-20 15:22:10|86959.1|86909.1|86947.5|86922.5|86961|86923.3|86946.6|86908|38
1632151340000|2021-09-20 15:22:20|86947.9|86922.9|86946|86921|86948.3|86923.3|86945.4|86920.4|38
1632151350000|2021-09-20 15:22:30|86946.1|86921.1|86946.7|86921.7|86950.4|86925.4|86946.1|86921.1|42
1632151360000|2021-09-20 15:22:40|86947.1|86922.1|86954.7|86904.7|86961.1|86922.8|86945.2|86904.7|45
1632151370000|2021-09-20 15:22:50|86954.9|86904.9|86957.5|86907.5|86957.7|86919.4|86942|86904.9|37
1632151380000|2021-09-20 15:23:00|86957.7|86907.7|86945.2|86920.2|86960|86922.3|86945.2|86907|52
1632151390000|2021-09-20 15:23:10|86945.4|86920.4|86945.2|86920.2|86946|86921|86943.1|86918.1|36
1632151400000|2021-09-20 15:23:20|86945.4|86920.4|86939.5|86914.5|86945.4|86920.4|86939|86914|49
1632151410000|2021-09-20 15:23:30|86939.4|86914.4|86937.3|86912.3|86939.8|86914.8|86936.5|86911.5|39
1632151420000|2021-09-20 15:23:40|86936.6|86911.6|86937.4|86912.4|86937.4|86912.4|86936.3|86911.3|21
1632151430000|2021-09-20 15:23:50|86937.5|86912.5|86945.8|86920.8|86945.8|86920.8|86937.3|86912.3|39
1632151440000|2021-09-20 15:24:00|86946.5|86921.5|86942.2|86917.2|86949.4|86924.4|86940.9|86915.9|55
1632151450000|2021-09-20 15:24:10|86954.1|86904.1|86947.9|86897.9|86956|86923.7|86934|86897.4|64
1632151460000|2021-09-20 15:24:20|86947.5|86897.5|86930.9|86880.9|86949.9|86910.6|86920.7|86880.9|70
1632151470000|2021-09-20 15:24:30|86930.7|86880.7|86912.5|86887.5|86934.7|86896.4|86912|86873.7|65
1632151480000|2021-09-20 15:24:40|86913.6|86888.6|86927.5|86877.5|86927.5|86888.6|86913.6|86873.3|45
1632151490000|2021-09-20 15:24:50|86927.4|86877.4|86934.4|86884.4|86934.4|86892.2|86917.2|86875.4|46
1632151500000|2021-09-20 15:25:00|86935.5|86885.5|86936.4|86886.4|86936.8|86898.7|86923.5|86885.1|40
1632151510000|2021-09-20 15:25:10|86936.5|86886.5|86936.6|86886.6|86937.3|86887.3|86934.7|86884.7|31
1632151520000|2021-09-20 15:25:20|86936.5|86886.5|86938|86888|86940.6|86890.6|86936.5|86886.5|40
1632151530000|2021-09-20 15:25:30|86937.7|86887.7|86924.8|86874.8|86939.4|86889.4|86923.9|86873.9|46
1632151540000|2021-09-20 15:25:40|86925|86875|86915.5|86890.5|86928.8|86891.2|86915.4|86872.4|46
1632151550000|2021-09-20 15:25:50|86915.7|86890.7|86929.8|86879.8|86929.8|86891.2|86915.6|86875.9|32
1632151560000|2021-09-20 15:26:00|86931.2|86881.2|86927.3|86877.3|86931.8|86891.7|86916.7|86873|51
1632151570000|2021-09-20 15:26:10|86925.9|86875.9|86921.6|86871.6|86928.1|86878.1|86917.1|86867.1|50
1632151580000|2021-09-20 15:26:20|86921.2|86871.2|86925.2|86875.2|86926.4|86888.8|86912.8|86871.2|46
1632151590000|2021-09-20 15:26:30|86925.3|86875.3|86921.7|86871.7|86925.6|86888.1|86912.2|86871.3|33
1632151600000|2021-09-20 15:26:40|86922.1|86872.1|86921.5|86871.5|86922.3|86872.3|86920.8|86870.8|40
1632151610000|2021-09-20 15:26:50|86921.7|86871.7|86924.3|86874.3|86924.3|86874.3|86920.3|86870.3|39
1632151620000|2021-09-20 15:27:00|86924.1|86874.1|86926.9|86876.9|86929.3|86890.9|86913.6|86873|49
1632151630000|2021-09-20 15:27:10|86926.4|86876.4|86928.3|86878.3|86929.7|86891|86916|86872.8|48
1632151640000|2021-09-20 15:27:20|86928.7|86878.7|86931.9|86881.9|86936.5|86886.5|86927.6|86877.6|59
1632151650000|2021-09-20 15:27:30|86933.1|86883.1|86937|86887|86937.6|86887.6|86932.2|86882.2|47
1632151660000|2021-09-20 15:27:40|86936.9|86886.9|86936.5|86886.5|86937.4|86887.4|86933.3|86883.3|55
1632151670000|2021-09-20 15:27:50|86936.9|86886.9|86940|86890|86941.8|86891.8|86935.3|86885.3|40
1632151680000|2021-09-20 15:28:00|86938.8|86888.8|86937.2|86887.2|86939|86889|86936.6|86886.6|41
1632151690000|2021-09-20 15:28:10|86937.5|86887.5|86943.7|86893.7|86944.3|86894.3|86937.5|86887.5|50
1632151700000|2021-09-20 15:28:20|86943.5|86893.5|86942.6|86892.6|86944|86894|86942.2|86892.2|44
1632151710000|2021-09-20 15:28:30|86942.7|86892.7|86939.4|86889.4|86943.4|86893.4|86937.6|86887.6|37
1632151720000|2021-09-20 15:28:40|86939.7|86889.7|86938|86888|86939.9|86889.9|86937.6|86887.6|36
1632151730000|2021-09-20 15:28:50|86938.9|86888.9|86938.5|86888.5|86938.9|86888.9|86937.5|86887.5|29
1632151740000|2021-09-20 15:29:00|86939|86889|86986.7|86936.7|86987.9|86937.9|86938.4|86888.4|72
1632151750000|2021-09-20 15:29:10|86987|86937|86933.4|86883.4|86988.9|86938.9|86933.4|86883.4|66
1632151760000|2021-09-20 15:29:20|86934.5|86884.5|86933.7|86883.7|86935.2|86885.2|86932.7|86882.7|48
1632151770000|2021-09-20 15:29:30|86933.9|86883.9|86932.9|86882.9|86934.6|86884.6|86930.5|86880.5|39
1632151780000|2021-09-20 15:29:40|86933.1|86883.1|86926.5|86876.5|86933.1|86883.1|86925.5|86875.5|50
1632151790000|2021-09-20 15:29:50|86926.6|86876.6|86910.6|86885.6|86929.2|86886|86909.1|86870.8|56
1632151800000|2021-09-20 15:30:00|86910.5|86885.5|86928.1|86878.1|86931.5|86889.8|86909.3|86866.4|67
1632151810000|2021-09-20 15:30:10|86927.9|86877.9|86919.9|86869.9|86928.5|86878.5|86918.9|86868.9|60
1632151820000|2021-09-20 15:30:20|86919.8|86869.8|86922.1|86872.1|86922.4|86872.4|86919.7|86869.7|47
1632151830000|2021-09-20 15:30:30|86921.7|86871.7|86923|86873|86923.7|86873.7|86921.1|86871.1|36
1632151840000|2021-09-20 15:30:40|86924|86874|86928.2|86878.2|86933.1|86883.1|86923.6|86873.6|47
1632151850000|2021-09-20 15:30:50|86928.7|86878.7|86945.8|86895.8|86948.3|86898.3|86928.7|86878.7|60
1632151860000|2021-09-20 15:31:00|86944.9|86894.9|86943|86893|86945.5|86895.5|86941.7|86891.7|51
1632151870000|2021-09-20 15:31:10|86942.2|86892.2|86935.1|86885.1|86942.8|86892.8|86935.1|86885.1|52
1632151880000|2021-09-20 15:31:20|86937.3|86887.3|86930.4|86880.4|86937.6|86887.6|86929.6|86879.6|53
1632151890000|2021-09-20 15:31:30|86930.3|86880.3|86927.2|86877.2|86930.8|86880.8|86923.8|86873.8|41
1632151900000|2021-09-20 15:31:40|86927.7|86877.7|86927.1|86877.1|86931|86881|86926.8|86876.8|51
1632151910000|2021-09-20 15:31:50|86926.8|86876.8|86928.6|86878.6|86929.2|86879.2|86926.2|86876.2|47
1632151920000|2021-09-20 15:32:00|86928.7|86878.7|86927.9|86877.9|86930|86880|86925.8|86875.8|51
1632151930000|2021-09-20 15:32:10|86927.7|86877.7|86927.3|86877.3|86928|86878|86927|86877|30
1632151940000|2021-09-20 15:32:20|86927.5|86877.5|86931.5|86881.5|86932.7|86882.7|86927.5|86877.5|46
1632151950000|2021-09-20 15:32:30|86931.7|86881.7|86931.4|86881.4|86932.5|86882.5|86930.5|86880.5|45
1632151960000|2021-09-20 15:32:40|86931|86881|86933.6|86883.6|86933.7|86883.7|86930.1|86880.1|30
1632151970000|2021-09-20 15:32:50|86933.7|86883.7|86934.2|86884.2|86934.4|86884.4|86933|86883|37
1632151980000|2021-09-20 15:33:00|86934.3|86884.3|86932.6|86882.6|86934.4|86884.4|86932.6|86882.6|36
1632151990000|2021-09-20 15:33:10|86932.7|86882.7|86933.5|86883.5|86934.9|86884.9|86932.2|86882.2|56
1632152000000|2021-09-20 15:33:20|86933.9|86883.9|86933.8|86883.8|86935|86885|86932.8|86882.8|34
1632152010000|2021-09-20 15:33:30|86933.7|86883.7|86934.5|86884.5|86935.4|86885.4|86932.8|86882.8|33
1632152020000|2021-09-20 15:33:40|86934.4|86884.4|86934.4|86884.4|86937.1|86887.1|86932.5|86882.5|57
1632152030000|2021-09-20 15:33:50|86934.9|86884.9|86937.8|86887.8|86938.9|86888.9|86934.9|86884.9|43
1632152040000|2021-09-20 15:34:00|86938.2|86888.2|86935.8|86885.8|86938.5|86888.5|86935.8|86885.8|47
1632152050000|2021-09-20 15:34:10|86935.9|86885.9|86933.6|86883.6|86936.4|86886.4|86932.4|86882.4|44
1632152060000|2021-09-20 15:34:20|86933.5|86883.5|86933.6|86883.6|86934.9|86884.9|86929.9|86879.9|41
1632152070000|2021-09-20 15:34:30|86933.9|86883.9|86936.3|86886.3|86937.6|86887.6|86931.7|86881.7|51
1632152080000|2021-09-20 15:34:40|86935.9|86885.9|86928.7|86903.7|86942.9|86903.7|86928.5|86885.8|52
1632152090000|2021-09-20 15:34:50|86928.5|86903.5|86936.2|86886.2|86940.7|86903.8|86928.3|86886.2|47
1632152100000|2021-09-20 15:35:00|86936.3|86886.3|86931.9|86881.9|86936.4|86886.4|86931.6|86881.6|47
1632152110000|2021-09-20 15:35:10|86932.6|86882.6|86933.6|86883.6|86933.7|86883.7|86931.5|86881.5|51
1632152120000|2021-09-20 15:35:20|86933.5|86883.5|86935.3|86885.3|86935.4|86885.4|86932.5|86882.5|39
1632152130000|2021-09-20 15:35:30|86935.7|86885.7|86935.6|86885.6|86936.4|86886.4|86934.2|86884.2|40
1632152140000|2021-09-20 15:35:40|86935.9|86885.9|86936.1|86886.1|86936.9|86886.9|86935.4|86885.4|22
1632152150000|2021-09-20 15:35:50|86936.4|86886.4|86936.5|86886.5|86936.9|86886.9|86935.8|86885.8|17
1632152160000|2021-09-20 15:36:00|86936.6|86886.6|86948.3|86898.3|86950.3|86900.3|86936.2|86886.2|46
1632152170000|2021-09-20 15:36:10|86948|86898|86947.2|86897.2|86948.1|86909.4|86934.4|86894.1|58
1632152180000|2021-09-20 15:36:20|86947.3|86897.3|86947.9|86897.9|86948.2|86898.2|86947.1|86897.1|37
1632152190000|2021-09-20 15:36:30|86947.7|86897.7|86948.8|86898.8|86950.9|86900.9|86947.7|86897.7|49
1632152200000|2021-09-20 15:36:40|86948.7|86898.7|86953.9|86903.9|86955|86905|86948.3|86898.3|49
1632152210000|2021-09-20 15:36:50|86954.3|86904.3|86950.5|86900.5|86955.4|86905.4|86949|86899|47
1632152220000|2021-09-20 15:37:00|86950|86900|86955.8|86905.8|86956.4|86906.4|86948.8|86898.8|55
1632152230000|2021-09-20 15:37:10|86957.2|86907.2|86965.6|86915.6|86966|86924.5|86949.5|86906.5|57
1632152240000|2021-09-20 15:37:20|86965.5|86915.5|86964.6|86914.6|86969.1|86919.1|86963.9|86913.9|48
1632152250000|2021-09-20 15:37:30|86964.5|86914.5|86963.2|86913.2|86964.7|86914.7|86961.9|86911.9|45
1632152260000|2021-09-20 15:37:40|86963|86913|86966.9|86916.9|86969.9|86919.9|86962.1|86912.1|49
1632152270000|2021-09-20 15:37:50|86966.3|86916.3|86955.1|86905.1|86969|86919|86942.4|86899.8|63
1632152280000|2021-09-20 15:38:00|86954.7|86904.7|86959.9|86909.9|87005.9|86955.9|86954.7|86904.7|74
1632152290000|2021-09-20 15:38:10|86957.6|86907.6|86939|86889|86957.6|86907.6|86937.6|86887.6|53
1632152300000|2021-09-20 15:38:20|86938|86888|86936.1|86886.1|86939.6|86889.6|86935.4|86885.4|44
1632152310000|2021-09-20 15:38:30|86936.5|86886.5|86937.4|86887.4|86939.1|86889.1|86935.8|86885.8|37
1632152320000|2021-09-20 15:38:40|86937.3|86887.3|86938.9|86888.9|86940.5|86890.5|86936.8|86886.8|40
1632152330000|2021-09-20 15:38:50|86939.3|86889.3|86943.6|86893.6|86944.7|86894.7|86939|86889|37
1632152340000|2021-09-20 15:39:00|86941.8|86891.8|86945|86895|86945.5|86895.5|86941.5|86891.5|40
1632152350000|2021-09-20 15:39:10|86945.1|86895.1|86945.9|86895.9|86947|86907.2|86931.8|86894|43
1632152360000|2021-09-20 15:39:20|86946|86896|86950.4|86900.4|86950.4|86900.4|86946|86896|42
1632152370000|2021-09-20 15:39:30|86949.4|86899.4|86949.7|86899.7|86951.1|86901.1|86949.4|86899.4|27
1632152380000|2021-09-20 15:39:40|86949.9|86899.9|86953.9|86903.9|86955.5|86919.9|86941.1|86897.6|57
1632152390000|2021-09-20 15:39:50|86955.1|86905.1|86957.4|86907.4|86957.6|86917.7|86941.4|86904.6|53
1632152400000|2021-09-20 15:40:00|86958|86908|86967.3|86917.3|86967.9|86917.9|86958|86908|48
1632152410000|2021-09-20 15:40:10|86966.7|86916.7|86971.7|86921.7|86972.7|86933.8|86958|86916.7|55
1632152420000|2021-09-20 15:40:20|86971.6|86921.6|86974.7|86924.7|86975.8|86925.8|86971.5|86921.5|42
1632152430000|2021-09-20 15:40:30|86973.7|86923.7|86974.2|86924.2|86974.5|86924.5|86972.7|86922.7|38
1632152440000|2021-09-20 15:40:40|86974.7|86924.7|86969.8|86919.8|86976.1|86930.8|86955.8|86917.9|58
1632152450000|2021-09-20 15:40:50|86969.6|86919.6|86962.4|86937.4|86975.6|86939.4|86960.8|86919.6|45
1632152460000|2021-09-20 15:41:00|86961.8|86936.8|86974.6|86924.6|86975.6|86937.4|86961.3|86923.7|34
1632152470000|2021-09-20 15:41:10|86974.5|86924.5|86974.2|86924.2|86976.7|86926.7|86973.6|86923.6|40
1632152480000|2021-09-20 15:41:20|86974.4|86924.4|86974.7|86924.7|86976.7|86926.7|86973.7|86923.7|34
1632152490000|2021-09-20 15:41:30|86973.6|86923.6|86976.3|86926.3|86976.4|86926.4|86973.6|86923.6|45
1632152500000|2021-09-20 15:41:40|86976.4|86926.4|86971|86921|86977.6|86930.9|86955.8|86917.5|42
1632152510000|2021-09-20 15:41:50|86972.2|86922.2|86974.2|86924.2|86975.1|86925.1|86972.1|86922.1|36
1632152520000|2021-09-20 15:42:00|86974.4|86924.4|86975.9|86925.9|86975.9|86925.9|86973.5|86923.5|25
1632152530000|2021-09-20 15:42:10|86975.5|86925.5|86974.9|86924.9|86976.1|86926.1|86974.6|86924.6|27
1632152540000|2021-09-20 15:42:20|86974.8|86924.8|86976.2|86926.2|86976.3|86926.3|86974.3|86924.3|24
1632152550000|2021-09-20 15:42:30|86976.1|86926.1|86975.5|86925.5|86976.5|86926.5|86973.9|86923.9|40
1632152560000|2021-09-20 15:42:40|86975|86925|86977.3|86927.3|86977.7|86927.7|86974.9|86924.9|33
1632152570000|2021-09-20 15:42:50|86977.1|86927.1|86978.1|86928.1|86978.1|86928.1|86976.5|86926.5|22
1632152580000|2021-09-20 15:43:00|86978|86928|86979.9|86929.9|86981.8|86942.5|86967.2|86928|46
1632152590000|2021-09-20 15:43:10|86965.4|86940.4|86962.4|86937.4|86978.1|86940.4|86962.2|86924.8|43
1632152600000|2021-09-20 15:43:20|86962.1|86937.1|86958.1|86933.1|86970.8|86938.6|86958.1|86920.8|47
1632152610000|2021-09-20 15:43:30|86958.4|86933.4|86959.9|86934.9|86960.8|86935.8|86956.6|86931.6|35
1632152620000|2021-09-20 15:43:40|86961.2|86936.2|86973.9|86923.9|86973.9|86936.5|86960.2|86922.5|24
1632152630000|2021-09-20 15:43:50|86974.1|86924.1|86978.7|86928.7|86979.9|86929.9|86974.1|86924.1|36
1632152640000|2021-09-20 15:44:00|86978.4|86928.4|86980.1|86930.1|86980.7|86942.2|86965.9|86927.6|36
1632152650000|2021-09-20 15:44:10|86980.2|86930.2|86965.9|86940.9|86980.2|86944|86965.3|86927.3|39
1632152660000|2021-09-20 15:44:20|86966.8|86941.8|86976.1|86926.1|86983.1|86942.4|86966.6|86926.1|48
1632152670000|2021-09-20 15:44:30|86978.1|86928.1|86977.5|86927.5|86980.3|86930.3|86977.5|86927.5|37
1632152680000|2021-09-20 15:44:40|86966.2|86941.2|86978.2|86928.2|86978.2|86942.4|86963.4|86926.1|38
1632152690000|2021-09-20 15:44:50|86978.1|86928.1|86976.6|86926.6|86978.6|86928.6|86976.5|86926.5|40
1632152700000|2021-09-20 15:45:00|86976.9|86926.9|86977.7|86927.7|86978.4|86928.4|86976.6|86926.6|37
1632152710000|2021-09-20 15:45:10|86977.9|86927.9|86980.8|86930.8|86981.2|86942.8|86965.3|86927.9|44
1632152720000|2021-09-20 15:45:20|86980.6|86930.6|86983.8|86933.8|86984|86934|86980.5|86930.5|35
1632152730000|2021-09-20 15:45:30|86983.4|86933.4|86983.9|86933.9|86984.9|86934.9|86983.3|86933.3|32
1632152740000|2021-09-20 15:45:40|86984.1|86934.1|86998.9|86948.9|86999.3|86961.5|86972.1|86933.8|54
1632152750000|2021-09-20 15:45:50|86999.3|86949.3|87000.6|86950.6|87002.7|86961.8|86985.9|86948.2|47
1632152760000|2021-09-20 15:46:00|87000.2|86950.2|87000.2|86950.2|87003.9|86953.9|86998.9|86948.9|57
1632152770000|2021-09-20 15:46:10|86999.8|86949.8|86987.4|86937.4|87000.5|86957.4|86981.6|86934.8|71
1632152780000|2021-09-20 15:46:20|86984.2|86934.2|86985.5|86935.5|86985.5|86935.5|86981.8|86931.8|49
1632152790000|2021-09-20 15:46:30|86983.8|86933.8|86985.9|86935.9|86987.3|86937.3|86983.8|86933.8|40
1632152800000|2021-09-20 15:46:40|86986.6|86936.6|87000.2|86950.2|87007.8|86957.8|86984.5|86934.5|54
1632152810000|2021-09-20 15:46:50|86997.6|86947.6|86988.8|86938.8|86997.6|86947.6|86983|86933|58
1632152820000|2021-09-20 15:47:00|86989|86939|86977.2|86927.2|86989.4|86939.4|86977.2|86927.2|44
1632152830000|2021-09-20 15:47:10|86977.5|86927.5|86979.2|86929.2|86979.6|86929.6|86975.8|86925.8|43
1632152840000|2021-09-20 15:47:20|86979.3|86929.3|86978.3|86928.3|86979.3|86929.3|86976.8|86926.8|52
1632152850000|2021-09-20 15:47:30|86978.1|86928.1|86979.8|86929.8|86979.8|86929.8|86977.9|86927.9|42
1632152860000|2021-09-20 15:47:40|86979.9|86929.9|86977.3|86927.3|86981.2|86931.2|86977.2|86927.2|42
1632152870000|2021-09-20 15:47:50|86975.3|86925.3|86972.9|86922.9|86975.5|86925.5|86971.2|86921.2|39
1632152880000|2021-09-20 15:48:00|86972.6|86922.6|86974.7|86924.7|86975.4|86925.4|86972.6|86922.6|34
1632152890000|2021-09-20 15:48:10|86974.8|86924.8|86968.5|86918.5|86975.3|86925.3|86968.1|86918.1|48
1632152900000|2021-09-20 15:48:20|86968.6|86918.6|86951.9|86901.9|86969.9|86919.9|86949.7|86899.7|64
1632152910000|2021-09-20 15:48:30|86952.1|86902.1|86953.3|86903.3|86953.3|86903.3|86948.5|86898.5|60
1632152920000|2021-09-20 15:48:40|86954.6|86904.6|86953.4|86903.4|86954.6|86904.6|86951.6|86901.6|50
1632152930000|2021-09-20 15:48:50|86952.7|86902.7|86952.1|86902.1|86956.3|86906.3|86951.6|86901.6|48
1632152940000|2021-09-20 15:49:00|86953.1|86903.1|86954.1|86904.1|86957.3|86907.3|86951.6|86901.6|67
1632152950000|2021-09-20 15:49:10|86953.9|86903.9|86955.3|86905.3|86957.5|86907.5|86953.5|86903.5|63
1632152960000|2021-09-20 15:49:20|86956|86906|86955.2|86905.2|86956.6|86906.6|86954.7|86904.7|39
1632152970000|2021-09-20 15:49:30|86954.5|86904.5|86951.7|86901.7|86956.5|86906.5|86951.7|86901.7|43
1632152980000|2021-09-20 15:49:40|86952|86902|86952.6|86902.6|86953.9|86903.9|86951|86901|42
1632152990000|2021-09-20 15:49:50|86952.3|86902.3|86953.7|86903.7|86955.4|86905.4|86952|86902|40
1632153000000|2021-09-20 15:50:00|86956.8|86906.8|86951.2|86901.2|86962.9|86912.9|86941.5|86891.5|68
1632153010000|2021-09-20 15:50:10|86953.4|86903.4|86962.5|86912.5|86963.4|86913.4|86953|86903|68
1632153020000|2021-09-20 15:50:20|86962.7|86912.7|86966.6|86916.6|86966.9|86916.9|86961.8|86911.8|50
1632153030000|2021-09-20 15:50:30|86968.6|86918.6|86968.2|86918.2|86970.2|86920.2|86962.8|86912.8|61
1632153040000|2021-09-20 15:50:40|86967.9|86917.9|86965.4|86915.4|86968.5|86918.5|86965.1|86915.1|57
1632153050000|2021-09-20 15:50:50|86965.9|86915.9|86965.8|86915.8|86968|86918|86965.5|86915.5|34
1632153060000|2021-09-20 15:51:00|86965.6|86915.6|86968.9|86918.9|86969.8|86919.8|86965.6|86915.6|51
1632153070000|2021-09-20 15:51:10|86968.8|86918.8|86966.1|86916.1|86969|86919|86965.4|86915.4|42
1632153080000|2021-09-20 15:51:20|86965.5|86915.5|86968.4|86918.4|86968.8|86918.8|86964.7|86914.7|31
1632153090000|2021-09-20 15:51:30|86968.5|86918.5|86967.6|86917.6|86968.5|86918.5|86966.6|86916.6|27
1632153100000|2021-09-20 15:51:40|86967.7|86917.7|86969.2|86919.2|86971.6|86921.6|86967.1|86917.1|33
1632153110000|2021-09-20 15:51:50|86969.5|86919.5|86967.1|86917.1|86970.1|86920.1|86964.5|86914.5|51
1632153120000|2021-09-20 15:52:00|86967|86917|86965.6|86915.6|86967|86917|86965.2|86915.2|41
1632153130000|2021-09-20 15:52:10|86965.3|86915.3|86963.9|86913.9|86966.3|86916.3|86963.1|86913.1|40
1632153140000|2021-09-20 15:52:20|86964.2|86914.2|86964.4|86914.4|86965|86915|86963.3|86913.3|32
1632153150000|2021-09-20 15:52:30|86964.2|86914.2|86951.4|86926.4|86970.5|86926.4|86951|86911.2|56
1632153160000|2021-09-20 15:52:40|86963.6|86913.6|86957.8|86907.8|86968.1|86920.3|86944|86905.8|71
1632153170000|2021-09-20 15:52:50|86956.6|86906.6|86966.3|86916.3|86967|86917|86956.1|86906.1|59
1632153180000|2021-09-20 15:53:00|86965.8|86915.8|86975.3|86925.3|86975.8|86925.8|86963.9|86913.9|61
1632153190000|2021-09-20 15:53:10|86976.1|86926.1|86975.6|86925.6|86976.5|86926.5|86974.3|86924.3|45
1632153200000|2021-09-20 15:53:20|86975.7|86925.7|86973|86923|86975.7|86925.7|86971.2|86921.2|40
1632153210000|2021-09-20 15:53:30|86973.2|86923.2|86967.4|86917.4|86973.2|86923.2|86967.3|86917.3|51
1632153220000|2021-09-20 15:53:40|86967.3|86917.3|86968.8|86918.8|86969.7|86919.7|86963.3|86913.3|53
1632153230000|2021-09-20 15:53:50|86968.7|86918.7|86962.2|86912.2|86969.7|86919.7|86962|86912|51
1632153240000|2021-09-20 15:54:00|86962|86912|86968.4|86918.4|86968.4|86918.4|86962|86912|44
1632153250000|2021-09-20 15:54:10|86968.9|86918.9|86969.1|86919.1|86969.1|86919.1|86966.4|86916.4|33
1632153260000|2021-09-20 15:54:20|86968.6|86918.6|86968.8|86918.8|86969.1|86919.1|86968|86918|28
1632153270000|2021-09-20 15:54:30|86968.3|86918.3|86965.2|86915.2|86968.3|86918.3|86965|86915|37
1632153280000|2021-09-20 15:54:40|86964.9|86914.9|86969|86919|86969|86930.4|86955.4|86914.9|35
1632153290000|2021-09-20 15:54:50|86969.2|86919.2|86966.1|86916.1|86969.4|86919.4|86966.1|86916.1|48
1632153300000|2021-09-20 15:55:00|86967.8|86917.8|86970.7|86920.7|86973.1|86923.1|86967.8|86917.8|47
1632153310000|2021-09-20 15:55:10|86970.8|86920.8|86995.1|86945.1|87012.8|86962.8|86969.7|86919.7|59
1632153320000|2021-09-20 15:55:20|86991.6|86941.6|86990.4|86940.4|86992.2|86942.2|86989.1|86939.1|59
1632153330000|2021-09-20 15:55:30|86989.8|86939.8|86988.3|86938.3|86989.8|86939.8|86986.3|86936.3|35
1632153340000|2021-09-20 15:55:40|86988.4|86938.4|86986.2|86936.2|86988.7|86938.7|86986.2|86936.2|34
1632153350000|2021-09-20 15:55:50|86986.5|86936.5|86986.3|86936.3|86986.5|86936.5|86985.4|86935.4|27
1632153360000|2021-09-20 15:56:00|86985.9|86935.9|86988|86938|86989.3|86939.3|86984.9|86934.9|39
1632153370000|2021-09-20 15:56:10|86987.5|86937.5|86985.8|86935.8|86988.3|86938.3|86983.3|86933.3|42
1632153380000|2021-09-20 15:56:20|86985.6|86935.6|86986.8|86936.8|86989.2|86939.2|86985.6|86935.6|50
1632153390000|2021-09-20 15:56:30|86986.5|86936.5|86988.3|86938.3|86988.9|86938.9|86985.3|86935.3|49
1632153400000|2021-09-20 15:56:40|86988.5|86938.5|86987.6|86937.6|86988.6|86938.6|86985.6|86935.6|52
1632153410000|2021-09-20 15:56:50|86987.8|86937.8|86986.8|86936.8|86987.9|86937.9|86986.8|86936.8|42
1632153420000|2021-09-20 15:57:00|86986.3|86936.3|86985.5|86935.5|86986.3|86936.3|86985.2|86935.2|27
1632153430000|2021-09-20 15:57:10|86985.3|86935.3|86984.1|86934.1|86985.7|86935.7|86981.7|86931.7|44
1632153440000|2021-09-20 15:57:20|86983.9|86933.9|86969.9|86944.9|86984.9|86944.9|86969.9|86930.6|49
1632153450000|2021-09-20 15:57:30|86970.2|86945.2|86982.9|86932.9|86986.4|86945.2|86970.2|86931.7|48
1632153460000|2021-09-20 15:57:40|86982.6|86932.6|86982.5|86932.5|86983|86933|86981.4|86931.4|32
1632153470000|2021-09-20 15:57:50|86982.8|86932.8|86982.4|86932.4|86983.7|86933.7|86982|86932|34
1632153480000|2021-09-20 15:58:00|86982.3|86932.3|86983.1|86933.1|86983.2|86933.2|86982.3|86932.3|23
1632153490000|2021-09-20 15:58:10|86983.3|86933.3|86984.8|86934.8|86986.6|86936.6|86982.5|86932.5|45
1632153500000|2021-09-20 15:58:20|86984.4|86934.4|86991.2|86941.2|86991.6|86941.6|86983.8|86933.8|37
1632153510000|2021-09-20 15:58:30|86991.1|86941.1|86987.2|86937.2|86991.8|86941.8|86983.2|86933.2|39
1632153520000|2021-09-20 15:58:40|86987.1|86937.1|86988|86938|86988.7|86938.7|86986.6|86936.6|30
1632153530000|2021-09-20 15:58:50|86985.4|86935.4|86987.5|86937.5|86987.5|86937.5|86985.3|86935.3|28
1632153540000|2021-09-20 15:59:00|86986.1|86936.1|86984.9|86934.9|86986.8|86936.8|86983.5|86933.5|34
1632153550000|2021-09-20 15:59:10|86985.2|86935.2|86990.3|86940.3|86998.1|86954.5|86979.5|86935.1|55
1632153560000|2021-09-20 15:59:20|86988.6|86938.6|86991|86941|86993.2|86943.2|86987.7|86937.7|60
1632153570000|2021-09-20 15:59:30|86991.1|86941.1|86989.4|86939.4|86991.2|86941.2|86988.7|86938.7|45
1632153580000|2021-09-20 15:59:40|86989.6|86939.6|87001.4|86951.4|87001.4|86959.1|86984.1|86939.5|60
1632153590000|2021-09-20 15:59:50|87000.8|86950.8|86993.2|86943.2|87000.8|86950.8|86992|86942|53
1632153600000|2021-09-20 16:00:00|86993.8|86943.8|86992.3|86942.3|86993.8|86943.8|86985|86935|60
1632153610000|2021-09-20 16:00:10|86992.4|86942.4|86990.9|86940.9|86993.9|86943.9|86989.8|86939.8|54
1632153620000|2021-09-20 16:00:20|86990.8|86940.8|86985|86935|86991.1|86941.1|86983.5|86933.5|56
1632153630000|2021-09-20 16:00:30|86983|86933|86975.8|86925.8|86983.9|86933.9|86974.4|86924.4|56
1632153640000|2021-09-20 16:00:40|86975.9|86925.9|86976.2|86926.2|86981.5|86931.5|86974.4|86924.4|46
1632153650000|2021-09-20 16:00:50|86976.4|86926.4|86975.2|86925.2|86976.7|86926.7|86974.3|86924.3|37
1632153660000|2021-09-20 16:01:00|86975.6|86925.6|86972.1|86922.1|86975.7|86925.7|86968|86918|48
1632153670000|2021-09-20 16:01:10|86971.6|86921.6|86968.1|86918.1|86972.7|86922.7|86967.2|86917.2|49
1632153680000|2021-09-20 16:01:20|86968.6|86918.6|86971.9|86921.9|86973.9|86923.9|86966.2|86916.2|33
1632153690000|2021-09-20 16:01:30|86973|86923|86963.1|86913.1|86973|86923|86956.6|86906.6|54
1632153700000|2021-09-20 16:01:40|86962.5|86912.5|86969.4|86919.4|86969.6|86919.6|86961|86911|54
1632153710000|2021-09-20 16:01:50|86966.7|86916.7|86973.7|86923.7|86977|86927|86966.7|86916.7|53
1632153720000|2021-09-20 16:02:00|86974.1|86924.1|86974.2|86924.2|86976.2|86926.2|86973.6|86923.6|42
1632153730000|2021-09-20 16:02:10|86974.9|86924.9|86974.4|86924.4|86975.6|86925.6|86973.2|86923.2|39
1632153740000|2021-09-20 16:02:20|86972.5|86922.5|86973.7|86923.7|86978.8|86928.8|86972.5|86922.5|53
1632153750000|2021-09-20 16:02:30|86971.2|86921.2|86958.3|86908.3|86971.2|86921.2|86954.6|86904.6|58
1632153760000|2021-09-20 16:02:40|86958.1|86908.1|86957.2|86907.2|86958.1|86908.1|86954.1|86904.1|29
1632153770000|2021-09-20 16:02:50|86957.3|86907.3|86959.2|86909.2|86962.2|86912.2|86953.9|86903.9|41
1632153780000|2021-09-20 16:03:00|86960|86910|86958.3|86908.3|86960|86910|86955.6|86905.6|46
1632153790000|2021-09-20 16:03:10|86957.6|86907.6|86955.4|86905.4|86958.9|86908.9|86953.8|86903.8|51
1632153800000|2021-09-20 16:03:20|86953|86903|86951|86901|86955.3|86905.3|86951|86901|42
1632153810000|2021-09-20 16:03:30|86951.3|86901.3|86948|86898|86953.6|86903.6|86946.3|86896.3|38
1632153820000|2021-09-20 16:03:40|86948.1|86898.1|86922.5|86872.5|86948.4|86898.4|86920.3|86870.3|70
1632153830000|2021-09-20 16:03:50|86922.6|86872.6|86919.2|86869.2|86924.8|86874.8|86919.2|86869.2|47
1632153840000|2021-09-20 16:04:00|86919.9|86869.9|86920.3|86870.3|86924.1|86874.1|86919.2|86869.2|44
1632153850000|2021-09-20 16:04:10|86920|86870|86933|86883|86934.2|86884.2|86920|86870|59
1632153860000|2021-09-20 16:04:20|86933.2|86883.2|86934.9|86884.9|86934.9|86884.9|86931.9|86881.9|39
1632153870000|2021-09-20 16:04:30|86934.8|86884.8|86932.9|86882.9|86935|86885|86932.3|86882.3|31
1632153880000|2021-09-20 16:04:40|86932.8|86882.8|86934.2|86884.2|86935.5|86885.5|86932.7|86882.7|37
1632153890000|2021-09-20 16:04:50|86934.8|86884.8|86935.6|86885.6|86935.8|86885.8|86933.2|86883.2|34
1632153900000|2021-09-20 16:05:00|86934.8|86884.8|86951|86901|86951|86901|86934.4|86884.4|48
1632153910000|2021-09-20 16:05:10|86950.8|86900.8|86950.8|86900.8|86951.6|86901.6|86950|86900|35
1632153920000|2021-09-20 16:05:20|86950.7|86900.7|86954|86904|86954|86904|86949.9|86899.9|33
1632153930000|2021-09-20 16:05:30|86953.9|86903.9|86952.1|86902.1|86953.9|86903.9|86952|86902|36
1632153940000|2021-09-20 16:05:40|86952.3|86902.3|86946.6|86896.6|86952.5|86902.5|86944.9|86894.9|38
1632153950000|2021-09-20 16:05:50|86946.7|86896.7|86945.9|86895.9|86947.4|86897.4|86942.6|86892.6|51
1632153960000|2021-09-20 16:06:00|86946|86896|86946.6|86896.6|86946.6|86896.6|86945.1|86895.1|29
1632153970000|2021-09-20 16:06:10|86946.5|86896.5|86945.9|86895.9|86947|86897|86945.7|86895.7|31
1632153980000|2021-09-20 16:06:20|86945.8|86895.8|86942.8|86892.8|86946.8|86896.8|86942.7|86892.7|36
1632153990000|2021-09-20 16:06:30|86942.9|86892.9|86943.4|86893.4|86944.6|86894.6|86942.4|86892.4|37
1632154000000|2021-09-20 16:06:40|86943.2|86893.2|86943.3|86893.3|86943.6|86893.6|86942.8|86892.8|31
1632154010000|2021-09-20 16:06:50|86943.2|86893.2|86941.7|86891.7|86943.4|86893.4|86941.6|86891.6|31
1632154020000|2021-09-20 16:07:00|86941.6|86891.6|86942.1|86892.1|86942.9|86892.9|86941.4|86891.4|37
1632154030000|2021-09-20 16:07:10|86942.2|86892.2|86938.2|86888.2|86942.3|86892.3|86938.2|86888.2|41
1632154040000|2021-09-20 16:07:20|86937.9|86887.9|86938.3|86888.3|86939.1|86889.1|86937.7|86887.7|33
1632154050000|2021-09-20 16:07:30|86938.6|86888.6|86939.1|86889.1|86939.1|86889.1|86937.8|86887.8|24
1632154060000|2021-09-20 16:07:40|86939.2|86889.2|86939.5|86889.5|86940.1|86890.1|86937.7|86887.7|27
1632154070000|2021-09-20 16:07:50|86939.9|86889.9|86940.3|86890.3|86940.3|86890.3|86938.9|86888.9|33
1632154080000|2021-09-20 16:08:00|86940.4|86890.4|86943.5|86893.5|86944|86894|86939.7|86889.7|40
1632154090000|2021-09-20 16:08:10|86943.9|86893.9|86947.1|86897.1|86948.8|86898.8|86943.4|86893.4|48
1632154100000|2021-09-20 16:08:20|86946.5|86896.5|86950.4|86900.4|86956.5|86906.5|86946.5|86896.5|49
1632154110000|2021-09-20 16:08:30|86950.5|86900.5|86950.4|86900.4|86953.3|86903.3|86950.4|86900.4|42
1632154120000|2021-09-20 16:08:40|86950.7|86900.7|86952|86902|86953|86903|86950.7|86900.7|24
1632154130000|2021-09-20 16:08:50|86952.1|86902.1|86951|86901|86952.4|86902.4|86949.7|86899.7|35
1632154140000|2021-09-20 16:09:00|86950.7|86900.7|86950.8|86900.8|86951.5|86901.5|86949.2|86899.2|42
1632154150000|2021-09-20 16:09:10|86950.9|86900.9|86950.6|86900.6|86951.7|86901.7|86949.3|86899.3|42
1632154160000|2021-09-20 16:09:20|86950.4|86900.4|86951.5|86901.5|86951.9|86901.9|86950.3|86900.3|37
1632154170000|2021-09-20 16:09:30|86951.6|86901.6|86951.8|86901.8|86951.9|86901.9|86951.3|86901.3|20
1632154180000|2021-09-20 16:09:40|86951.6|86901.6|86948.2|86898.2|86951.8|86901.8|86947.7|86897.7|39
1632154190000|2021-09-20 16:09:50|86948.3|86898.3|86949.9|86899.9|86950|86900|86947.5|86897.5|37
1632154200000|2021-09-20 16:10:00|86948.4|86898.4|86947.8|86897.8|86948.8|86898.8|86947.8|86897.8|40
1632154210000|2021-09-20 16:10:10|86947.9|86897.9|86944.3|86894.3|86948.5|86898.5|86944.3|86894.3|35
1632154220000|2021-09-20 16:10:20|86945.1|86895.1|86947.2|86897.2|86947.2|86897.2|86943.8|86893.8|44
1632154230000|2021-09-20 16:10:30|86947.4|86897.4|86947.9|86897.9|86948.2|86898.2|86947|86897|29
1632154240000|2021-09-20 16:10:40|86948|86898|86947.9|86897.9|86948.2|86898.2|86947|86897|18
1632154250000|2021-09-20 16:10:50|86948|86898|86947.8|86897.8|86948.2|86898.2|86947.6|86897.6|21
1632154260000|2021-09-20 16:11:00|86947.7|86897.7|86944.2|86894.2|86948.2|86898.2|86944.2|86894.2|34
1632154270000|2021-09-20 16:11:10|86944.1|86894.1|86941.8|86891.8|86944.9|86894.9|86940.2|86890.2|47
1632154280000|2021-09-20 16:11:20|86942.1|86892.1|86937.6|86887.6|86942.1|86892.1|86936.8|86886.8|36
1632154290000|2021-09-20 16:11:30|86937.4|86887.4|86932.1|86882.1|86938.1|86888.1|86929.5|86879.5|50
1632154300000|2021-09-20 16:11:40|86932|86882|86924.7|86874.7|86932.1|86882.1|86922.8|86872.8|53
1632154310000|2021-09-20 16:11:50|86924.9|86874.9|86923.4|86873.4|86925|86875|86921.4|86871.4|44
1632154320000|2021-09-20 16:12:00|86923.6|86873.6|86922.7|86872.7|86924.1|86874.1|86921.9|86871.9|40
1632154330000|2021-09-20 16:12:10|86922.6|86872.6|86918.7|86868.7|86922.9|86872.9|86918.5|86868.5|48
1632154340000|2021-09-20 16:12:20|86918.6|86868.6|86918.8|86868.8|86919.5|86869.5|86916.5|86866.5|41
1632154350000|2021-09-20 16:12:30|86918.3|86868.3|86919.6|86869.6|86919.6|86869.6|86917.6|86867.6|27
1632154360000|2021-09-20 16:12:40|86919.5|86869.5|86916|86866|86919.5|86869.5|86915.7|86865.7|22
1632154370000|2021-09-20 16:12:50|86916.1|86866.1|86915.9|86865.9|86916.5|86866.5|86915|86865|31
1632154380000|2021-09-20 16:13:00|86915.8|86865.8|86915.4|86865.4|86916.7|86866.7|86915.4|86865.4|22
1632154390000|2021-09-20 16:13:10|86915.7|86865.7|86920|86870|86920.9|86870.9|86915.7|86865.7|31
1632154400000|2021-09-20 16:13:20|86918.7|86868.7|86918.6|86868.6|86920.3|86870.3|86917.8|86867.8|25
1632154410000|2021-09-20 16:13:30|86918.7|86868.7|86916.1|86866.1|86919.1|86869.1|86915.7|86865.7|31
1632154420000|2021-09-20 16:13:40|86916.5|86866.5|86916.3|86866.3|86917.1|86867.1|86915.4|86865.4|38
1632154430000|2021-09-20 16:13:50|86916|86866|86911.5|86861.5|86916|86866|86910|86860|44
1632154440000|2021-09-20 16:14:00|86911.2|86861.2|86910.1|86860.1|86911.8|86861.8|86910.1|86860.1|33
1632154450000|2021-09-20 16:14:10|86910|86860|86884.8|86834.8|86911.2|86861.2|86883.3|86833.3|51
1632154460000|2021-09-20 16:14:20|86885|86835|86888.7|86838.7|86888.8|86838.8|86884.7|86834.7|36
1632154470000|2021-09-20 16:14:30|86888.8|86838.8|86889.8|86839.8|86890.3|86840.3|86886.5|86836.5|42
1632154480000|2021-09-20 16:14:40|86890|86840|86906.6|86856.6|86906.6|86856.6|86889.3|86839.3|45
1632154490000|2021-09-20 16:14:50|86906.9|86856.9|86908|86858|86908.3|86858.3|86906.2|86856.2|33
1632154500000|2021-09-20 16:15:00|86907.4|86857.4|86904.8|86854.8|86908.2|86858.2|86903.8|86853.8|36
1632154510000|2021-09-20 16:15:10|86904.9|86854.9|86905.3|86855.3|86906.5|86856.5|86904.7|86854.7|33
1632154520000|2021-09-20 16:15:20|86905.2|86855.2|86906.4|86856.4|86906.6|86856.6|86905.2|86855.2|31
1632154530000|2021-09-20 16:15:30|86906.5|86856.5|86906.5|86856.5|86907.3|86857.3|86906|86856|29
1632154540000|2021-09-20 16:15:40|86905.9|86855.9|86908.8|86858.8|86909.9|86859.9|86905.9|86855.9|40
1632154550000|2021-09-20 16:15:50|86909|86859|86908.9|86858.9|86909.7|86859.7|86908.3|86858.3|26
1632154560000|2021-09-20 16:16:00|86909.4|86859.4|86911.4|86861.4|86911.4|86861.4|86908.1|86858.1|50
1632154570000|2021-09-20 16:16:10|86911.1|86861.1|86910.7|86860.7|86911.7|86861.7|86910.5|86860.5|28
1632154580000|2021-09-20 16:16:20|86910.9|86860.9|86909.3|86859.3|86912.8|86862.8|86909|86859|46
1632154590000|2021-09-20 16:16:30|86910.6|86860.6|86909.5|86859.5|86910.7|86860.7|86909.2|86859.2|40
1632154600000|2021-09-20 16:16:40|86909.7|86859.7|86908.4|86858.4|86909.9|86859.9|86908.4|86858.4|27
1632154610000|2021-09-20 16:16:50|86908.5|86858.5|86908.4|86858.4|86909|86859|86907.8|86857.8|25
1632154620000|2021-09-20 16:17:00|86908.5|86858.5|86907.7|86857.7|86909.2|86859.2|86907.3|86857.3|30
1632154630000|2021-09-20 16:17:10|86907.5|86857.5|86908.3|86858.3|86908.3|86858.3|86905.6|86855.6|28
1632154640000|2021-09-20 16:17:20|86908|86858|86908.3|86858.3|86909|86859|86908|86858|24
1632154650000|2021-09-20 16:17:30|86908.1|86858.1|86910.7|86860.7|86912.2|86862.2|86908|86858|45
1632154660000|2021-09-20 16:17:40|86910.4|86860.4|86908.9|86858.9|86911.5|86861.5|86908.9|86858.9|31
1632154670000|2021-09-20 16:17:50|86909|86859|86907.1|86857.1|86909.4|86871.3|86894.4|86857.1|29
1632154680000|2021-09-20 16:18:00|86906.3|86856.3|86910.3|86860.3|86910.3|86860.3|86906.3|86856.3|44
1632154690000|2021-09-20 16:18:10|86910.1|86860.1|86911.6|86861.6|86913.9|86863.9|86910|86860|42
1632154700000|2021-09-20 16:18:20|86909.4|86859.4|86910.4|86860.4|86910.5|86860.5|86907.7|86857.7|39
1632154710000|2021-09-20 16:18:30|86910.5|86860.5|86911.7|86861.7|86915.1|86865.1|86910.5|86860.5|41
1632154720000|2021-09-20 16:18:40|86911.6|86861.6|86911.9|86861.9|86912.8|86862.8|86911.4|86861.4|31
1632154730000|2021-09-20 16:18:50|86911.8|86861.8|86913.4|86863.4|86913.4|86863.4|86911.5|86861.5|32
1632154740000|2021-09-20 16:19:00|86913.7|86863.7|86912.7|86862.7|86915|86865|86912.2|86862.2|41
1632154750000|2021-09-20 16:19:10|86912.3|86862.3|86912.8|86862.8|86913.7|86863.7|86911.9|86861.9|40
1632154760000|2021-09-20 16:19:20|86912.7|86862.7|86912.9|86862.9|86913.4|86863.4|86912.1|86862.1|44
1632154770000|2021-09-20 16:19:30|86913.1|86863.1|86917.1|86867.1|86917.2|86867.2|86913.1|86863.1|35
1632154780000|2021-09-20 16:19:40|86917.5|86867.5|86920.4|86870.4|86920.8|86870.8|86917|86867|43
1632154790000|2021-09-20 16:19:50|86920.3|86870.3|86922.9|86872.9|86923.1|86873.1|86920.2|86870.2|40
1632154800000|2021-09-20 16:20:00|86923.1|86873.1|86923.1|86873.1|86925|86875|86920|86870|46
1632154810000|2021-09-20 16:20:10|86922|86872|86918.1|86868.1|86922|86872|86917.3|86867.3|39
1632154820000|2021-09-20 16:20:20|86918.3|86868.3|86926.1|86876.1|86926.4|86876.4|86917.8|86867.8|47
1632154830000|2021-09-20 16:20:30|86926.3|86876.3|86931.3|86881.3|86931.3|86881.3|86925.5|86875.5|50
1632154840000|2021-09-20 16:20:40|86931|86881|86934.2|86884.2|86939.5|86889.5|86928.2|86878.2|45
1632154850000|2021-09-20 16:20:50|86934.4|86884.4|86931.7|86881.7|86935.2|86885.2|86931.1|86881.1|44
1632154860000|2021-09-20 16:21:00|86930.7|86880.7|86926.4|86876.4|86930.7|86880.7|86923.2|86873.2|41
1632154870000|2021-09-20 16:21:10|86926.2|86876.2|86929.2|86879.2|86929.7|86879.7|86926.2|86876.2|42
1632154880000|2021-09-20 16:21:20|86929.4|86879.4|86932.1|86882.1|86932.6|86882.6|86929.2|86879.2|35
1632154890000|2021-09-20 16:21:30|86930.3|86880.3|86932.2|86882.2|86932.7|86882.7|86930.1|86880.1|31
1632154900000|2021-09-20 16:21:40|86932.4|86882.4|86939.4|86889.4|86939.4|86889.4|86930.1|86880.1|45
1632154910000|2021-09-20 16:21:50|86940.4|86890.4|86937.9|86887.9|86942.2|86892.2|86937.9|86887.9|38
1632154920000|2021-09-20 16:22:00|86938|86888|86941.6|86891.6|86954.2|86904.2|86938|86888|57
1632154930000|2021-09-20 16:22:10|86941.7|86891.7|86940.4|86890.4|86943.9|86893.9|86937.4|86887.4|48
1632154940000|2021-09-20 16:22:20|86940.9|86890.9|86947.4|86897.4|86948.7|86898.7|86940.9|86890.9|40
1632154950000|2021-09-20 16:22:30|86944.3|86894.3|86947.7|86897.7|86948.1|86898.1|86935.9|86885.9|64
1632154960000|2021-09-20 16:22:40|86946.8|86896.8|86945.6|86895.6|86953.7|86903.7|86942.1|86892.1|55
1632154970000|2021-09-20 16:22:50|86946.3|86896.3|86953.9|86903.9|86954.9|86904.9|86946.3|86896.3|31
1632154980000|2021-09-20 16:23:00|86958|86908|86947.8|86897.8|86958|86908|86947.5|86897.5|50
1632154990000|2021-09-20 16:23:10|86946.9|86896.9|86948.3|86898.3|86949.1|86899.1|86946.9|86896.9|37
1632155000000|2021-09-20 16:23:20|86948.5|86898.5|86946.9|86896.9|86949|86899|86945.5|86895.5|37
1632155010000|2021-09-20 16:23:30|86945.5|86895.5|86945.8|86895.8|86946.8|86896.8|86945.3|86895.3|34
1632155020000|2021-09-20 16:23:40|86945.7|86895.7|86947.9|86897.9|86949.1|86899.1|86945.6|86895.6|32
1632155030000|2021-09-20 16:23:50|86947.7|86897.7|86949.7|86899.7|86949.8|86899.8|86947.2|86897.2|26
1632155040000|2021-09-20 16:24:00|86949.8|86899.8|86953.8|86903.8|86954.5|86904.5|86949.6|86899.6|48
1632155050000|2021-09-20 16:24:10|86953.5|86903.5|86949.5|86899.5|86954.2|86904.2|86949.1|86899.1|30
1632155060000|2021-09-20 16:24:20|86948.4|86898.4|86948.8|86898.8|86949.8|86899.8|86948.4|86898.4|28
1632155070000|2021-09-20 16:24:30|86948.9|86898.9|86953|86903|86954.1|86904.1|86948.9|86898.9|41
1632155080000|2021-09-20 16:24:40|86953.8|86903.8|86953.6|86903.6|86955.1|86905.1|86952|86902|43
1632155090000|2021-09-20 16:24:50|86953.3|86903.3|86953.4|86903.4|86954.3|86904.3|86952|86902|40
1632155100000|2021-09-20 16:25:00|86953.6|86903.6|86949.1|86899.1|86953.6|86903.6|86945.3|86895.3|47
1632155110000|2021-09-20 16:25:10|86949.2|86899.2|86947.7|86897.7|86950.7|86900.7|86946.9|86896.9|46
1632155120000|2021-09-20 16:25:20|86947.6|86897.6|86946.6|86896.6|86949.1|86899.1|86946.4|86896.4|33
1632155130000|2021-09-20 16:25:30|86946.5|86896.5|86942.4|86892.4|86946.8|86896.8|86941.3|86891.3|44
1632155140000|2021-09-20 16:25:40|86942.2|86892.2|86945|86895|86946|86896|86942.2|86892.2|34
1632155150000|2021-09-20 16:25:50|86944.8|86894.8|86945|86895|86945.4|86895.4|86944.6|86894.6|24
1632155160000|2021-09-20 16:26:00|86944.9|86894.9|86947.9|86897.9|86949.9|86899.9|86943.2|86893.2|28
1632155170000|2021-09-20 16:26:10|86948.2|86898.2|86952.1|86902.1|86961.9|86911.9|86948.2|86898.2|41
1632155180000|2021-09-20 16:26:20|86952.2|86902.2|86953|86903|86953.2|86903.2|86951.5|86901.5|43
1632155190000|2021-09-20 16:26:30|86953.2|86903.2|86953.7|86903.7|86956.2|86906.2|86953|86903|49
1632155200000|2021-09-20 16:26:40|86953.5|86903.5|86953.2|86903.2|86953.8|86903.8|86951.7|86901.7|32
1632155210000|2021-09-20 16:26:50|86953.3|86903.3|86954|86904|86954.1|86904.1|86952.7|86902.7|35
1632155220000|2021-09-20 16:27:00|86954.2|86904.2|86953.1|86903.1|86954.2|86904.2|86952.7|86902.7|31
1632155230000|2021-09-20 16:27:10|86952.9|86902.9|86952.5|86902.5|86953.6|86903.6|86952.4|86902.4|24
1632155240000|2021-09-20 16:27:20|86952.6|86902.6|86953.1|86903.1|86955.2|86905.2|86952|86902|31
1632155250000|2021-09-20 16:27:30|86953.5|86903.5|86951.9|86901.9|86953.5|86903.5|86951.9|86901.9|29
1632155260000|2021-09-20 16:27:40|86951.7|86901.7|86935.8|86885.8|86952.1|86902.1|86935.8|86885.8|40
1632155270000|2021-09-20 16:27:50|86935.3|86885.3|86936.5|86886.5|86937.1|86899|86923.6|86885.3|37
1632155280000|2021-09-20 16:28:00|86936.1|86886.1|86938.3|86888.3|86938.5|86888.5|86934.8|86884.8|36
1632155290000|2021-09-20 16:28:10|86938.4|86888.4|86938.9|86888.9|86939.3|86889.3|86936.8|86886.8|33
1632155300000|2021-09-20 16:28:20|86939|86889|86939.2|86889.2|86939.5|86889.5|86938.7|86888.7|29
1632155310000|2021-09-20 16:28:30|86939.4|86889.4|86939.8|86889.8|86943.4|86893.4|86938.8|86888.8|36
1632155320000|2021-09-20 16:28:40|86939.5|86889.5|86939|86889|86940.2|86890.2|86938.9|86888.9|32
1632155330000|2021-09-20 16:28:50|86938.5|86888.5|86938.7|86888.7|86939.7|86889.7|86938.4|86888.4|27
1632155340000|2021-09-20 16:29:00|86938.8|86888.8|86931.4|86881.4|86938.8|86888.8|86930.6|86880.6|44
1632155350000|2021-09-20 16:29:10|86931.7|86881.7|86919.9|86869.9|86932.4|86882.4|86918.2|86868.2|36
1632155360000|2021-09-20 16:29:20|86917.8|86867.8|86916.4|86866.4|86917.9|86867.9|86916.3|86866.3|33
1632155370000|2021-09-20 16:29:30|86916.7|86866.7|86915.5|86865.5|86917.3|86867.3|86914.1|86864.1|33
1632155380000|2021-09-20 16:29:40|86915.2|86865.2|86912.5|86862.5|86915.7|86865.7|86912.5|86862.5|31
1632155390000|2021-09-20 16:29:50|86912.4|86862.4|86920.4|86870.4|86920.5|86870.5|86871.4|86821.4|52
1632155400000|2021-09-20 16:30:00|86919.5|86869.5|86949.7|86899.7|86966.9|86916.9|86919.5|86869.5|69
1632155410000|2021-09-20 16:30:10|86949.8|86899.8|86947.7|86897.7|86950.1|86900.1|86947|86897|46
1632155420000|2021-09-20 16:30:20|86947.3|86897.3|86947|86897|86948.4|86898.4|86946.7|86896.7|31
1632155430000|2021-09-20 16:30:30|86947.1|86897.1|86946.3|86896.3|86948.2|86898.2|86946|86896|21
1632155440000|2021-09-20 16:30:40|86946.8|86896.8|86951.7|86901.7|86951.8|86901.8|86945.6|86895.6|32
1632155450000|2021-09-20 16:30:50|86953.2|86903.2|86954.9|86904.9|86955.3|86905.3|86953.2|86903.2|31
1632155460000|2021-09-20 16:31:00|86955.2|86905.2|86957|86907|86957.9|86907.9|86955.1|86905.1|33
1632155470000|2021-09-20 16:31:10|86957.2|86907.2|86959.8|86909.8|86959.9|86909.9|86956.1|86906.1|40
1632155480000|2021-09-20 16:31:20|86959.9|86909.9|86958.4|86908.4|86960.3|86910.3|86958.1|86908.1|30
1632155490000|2021-09-20 16:31:30|86958.6|86908.6|86953.7|86903.7|86959.3|86909.3|86952.9|86902.9|37
1632155500000|2021-09-20 16:31:40|86954|86904|86954.1|86904.1|86954.6|86904.6|86953.3|86903.3|22
1632155510000|2021-09-20 16:31:50|86953.4|86903.4|86950.2|86900.2|86954.3|86904.3|86950.2|86900.2|36
1632155520000|2021-09-20 16:32:00|86950.5|86900.5|86946.7|86896.7|86950.5|86900.5|86945.1|86895.1|33
1632155530000|2021-09-20 16:32:10|86946.5|86896.5|86942.5|86892.5|86947|86897|86941.9|86891.9|31
1632155540000|2021-09-20 16:32:20|86942.6|86892.6|86944.8|86894.8|86945.4|86895.4|86942.2|86892.2|39
1632155550000|2021-09-20 16:32:30|86944.9|86894.9|86941.9|86891.9|86944.9|86894.9|86941.3|86891.3|40
1632155560000|2021-09-20 16:32:40|86942|86892|86945.4|86895.4|86945.9|86895.9|86941.6|86891.6|41
1632155570000|2021-09-20 16:32:50|86945.7|86895.7|86945.6|86895.6|86946.2|86896.2|86944.7|86894.7|34
1632155580000|2021-09-20 16:33:00|86945.9|86895.9|86943.1|86893.1|86946.7|86896.7|86942.5|86892.5|39
1632155590000|2021-09-20 16:33:10|86942.6|86892.6|86945.8|86895.8|86946.9|86896.9|86941.4|86891.4|44
1632155600000|2021-09-20 16:33:20|86945.6|86895.6|86949.9|86899.9|86949.9|86899.9|86945.2|86895.2|52
1632155610000|2021-09-20 16:33:30|86950|86900|86945.8|86895.8|86950|86900|86945.4|86895.4|27
1632155620000|2021-09-20 16:33:40|86945.9|86895.9|86946|86896|86947|86897|86943.6|86893.6|39
1632155630000|2021-09-20 16:33:50|86945.7|86895.7|86949.6|86899.6|86949.7|86899.7|86945.5|86895.5|37
1632155640000|2021-09-20 16:34:00|86949.4|86899.4|86946.4|86896.4|86949.4|86899.4|86945.6|86895.6|32
1632155650000|2021-09-20 16:34:10|86946.5|86896.5|86947.1|86897.1|86947.1|86897.1|86944.6|86894.6|27
1632155660000|2021-09-20 16:34:20|86947.2|86897.2|86950|86900|86950.7|86900.7|86947|86897|34
1632155670000|2021-09-20 16:34:30|86950.1|86900.1|86949.6|86899.6|86951.7|86901.7|86949.4|86899.4|38
1632155680000|2021-09-20 16:34:40|86949.4|86899.4|86949|86899|86950.3|86900.3|86948.1|86898.1|36
1632155690000|2021-09-20 16:34:50|86948.8|86898.8|86949.6|86899.6|86950.3|86900.3|86948.7|86898.7|38
1632155700000|2021-09-20 16:35:00|86949.8|86899.8|86949.9|86899.9|86950.5|86900.5|86949.3|86899.3|37
1632155710000|2021-09-20 16:35:10|86949.8|86899.8|86949.7|86899.7|86950.6|86900.6|86949.2|86899.2|24
1632155720000|2021-09-20 16:35:20|86950.3|86900.3|86953.3|86903.3|86953.5|86903.5|86950.3|86900.3|16
1632155730000|2021-09-20 16:35:30|86953.4|86903.4|86953|86903|86953.5|86903.5|86952.4|86902.4|20
1632155740000|2021-09-20 16:35:40|86953.2|86903.2|86957.2|86907.2|86958.1|86908.1|86952|86902|41
1632155750000|2021-09-20 16:35:50|86957.1|86907.1|86957.4|86907.4|86957.7|86907.7|86956.7|86906.7|19
1632155760000|2021-09-20 16:36:00|86957.2|86907.2|86954|86904|86957.7|86907.7|86953.3|86903.3|34
1632155770000|2021-09-20 16:36:10|86954.4|86904.4|86956.8|86906.8|86957|86907|86953.9|86903.9|30
1632155780000|2021-09-20 16:36:20|86956.7|86906.7|86954.2|86904.2|86957.1|86907.1|86953.7|86903.7|30
1632155790000|2021-09-20 16:36:30|86953.9|86903.9|86954.1|86904.1|86954.2|86904.2|86953.3|86903.3|28
1632155800000|2021-09-20 16:36:40|86953.9|86903.9|86957|86907|86957.6|86907.6|86953.7|86903.7|25
1632155810000|2021-09-20 16:36:50|86957.3|86907.3|86956.9|86906.9|86958.5|86908.5|86956.8|86906.8|26
1632155820000|2021-09-20 16:37:00|86957.2|86907.2|86957.2|86907.2|86957.9|86907.9|86957.1|86907.1|27
1632155830000|2021-09-20 16:37:10|86957.3|86907.3|86956.5|86906.5|86958.3|86908.3|86955.2|86905.2|39
1632155840000|2021-09-20 16:37:20|86956.1|86906.1|86952|86902|86956.1|86906.1|86952|86902|45
1632155850000|2021-09-20 16:37:30|86952.4|86902.4|86954.3|86904.3|86954.3|86904.3|86951.2|86901.2|36
1632155860000|2021-09-20 16:37:40|86954.2|86904.2|86952.1|86902.1|86954.2|86904.2|86950.7|86900.7|33
1632155870000|2021-09-20 16:37:50|86951.8|86901.8|86951.5|86901.5|86954.1|86904.1|86950.7|86900.7|48
1632155880000|2021-09-20 16:38:00|86950.9|86900.9|86951.5|86901.5|86952|86902|86950.9|86900.9|29
1632155890000|2021-09-20 16:38:10|86951.4|86901.4|86951.5|86901.5|86951.8|86901.8|86950.9|86900.9|19
1632155900000|2021-09-20 16:38:20|86951.4|86901.4|86952.4|86902.4|86952.7|86902.7|86951.4|86901.4|23
1632155910000|2021-09-20 16:38:30|86952.1|86902.1|86951|86901|86953.1|86903.1|86951|86901|26
1632155920000|2021-09-20 16:38:40|86951.1|86901.1|86945.1|86895.1|86951.1|86901.1|86944.9|86894.9|35
1632155930000|2021-09-20 16:38:50|86945.8|86895.8|86946.3|86896.3|86946.4|86896.4|86945.1|86895.1|26
1632155940000|2021-09-20 16:39:00|86946.5|86896.5|86942.4|86892.4|86946.6|86896.6|86941.7|86891.7|35
1632155950000|2021-09-20 16:39:10|86942.1|86892.1|86941.6|86891.6|86942.8|86892.8|86940.9|86890.9|32
1632155960000|2021-09-20 16:39:20|86941.7|86891.7|86941.7|86891.7|86941.7|86891.7|86940.8|86890.8|17
1632155970000|2021-09-20 16:39:30|86941.6|86891.6|86941.3|86891.3|86942.5|86892.5|86940.8|86890.8|28
1632155980000|2021-09-20 16:39:40|86941.5|86891.5|86940.9|86890.9|86941.7|86891.7|86940|86890|23
1632155990000|2021-09-20 16:39:50|86940.8|86890.8|86935.7|86885.7|86941.1|86891.1|86935.5|86885.5|44
1632156000000|2021-09-20 16:40:00|86936.1|86886.1|86938.5|86888.5|86940.3|86890.3|86936.1|86886.1|42
1632156010000|2021-09-20 16:40:10|86938.7|86888.7|86938.9|86888.9|86939.9|86889.9|86936.7|86886.7|45
1632156020000|2021-09-20 16:40:20|86939.2|86889.2|86940.8|86890.8|86941|86891|86939.2|86889.2|46
1632156030000|2021-09-20 16:40:30|86940.4|86890.4|86937.7|86887.7|86940.7|86890.7|86937.4|86887.4|27
1632156040000|2021-09-20 16:40:40|86937.8|86887.8|86939|86889|86939.3|86889.3|86936.5|86886.5|41
1632156050000|2021-09-20 16:40:50|86939.1|86889.1|86937.6|86887.6|86939.1|86889.1|86937.5|86887.5|30
1632156060000|2021-09-20 16:41:00|86938|86888|86935.9|86885.9|86938.1|86888.1|86935.9|86885.9|26
1632156070000|2021-09-20 16:41:10|86935.7|86885.7|86936.6|86886.6|86936.7|86886.7|86934|86884|47
1632156080000|2021-09-20 16:41:20|86936.7|86886.7|86938.4|86888.4|86938.8|86888.8|86936.6|86886.6|43
1632156090000|2021-09-20 16:41:30|86938.5|86888.5|86937.6|86887.6|86938.5|86888.5|86937.6|86887.6|21
1632156100000|2021-09-20 16:41:40|86937.9|86887.9|86938.5|86888.5|86939.2|86889.2|86937.4|86887.4|41
1632156110000|2021-09-20 16:41:50|86938.6|86888.6|86938.6|86888.6|86939.1|86889.1|86938|86888|29
1632156120000|2021-09-20 16:42:00|86938.5|86888.5|86942|86892|86942.4|86892.4|86938.4|86888.4|48
1632156130000|2021-09-20 16:42:10|86941.9|86891.9|86946|86896|86946.1|86896.1|86941.4|86891.4|29
1632156140000|2021-09-20 16:42:20|86945.6|86895.6|86948.7|86898.7|86949.1|86899.1|86945.6|86895.6|40
1632156150000|2021-09-20 16:42:30|86949|86899|86947.1|86897.1|86949.5|86899.5|86946.2|86896.2|40
1632156160000|2021-09-20 16:42:40|86947.2|86897.2|86945.7|86895.7|86947.7|86897.7|86945.6|86895.6|30
1632156170000|2021-09-20 16:42:50|86945.6|86895.6|86946.3|86896.3|86947.3|86897.3|86945.3|86895.3|31
1632156180000|2021-09-20 16:43:00|86946.5|86896.5|86946.7|86896.7|86947.5|86897.5|86946.3|86896.3|25
1632156190000|2021-09-20 16:43:10|86946.6|86896.6|86948.9|86898.9|86948.9|86898.9|86946|86896|32
1632156200000|2021-09-20 16:43:20|86948.8|86898.8|86951.1|86901.1|86951.7|86901.7|86948.8|86898.8|25
1632156210000|2021-09-20 16:43:30|86951.3|86901.3|86950.7|86900.7|86952|86902|86950.3|86900.3|24
1632156220000|2021-09-20 16:43:40|86950.5|86900.5|86947.5|86897.5|86952|86902|86945.7|86895.7|40
1632156230000|2021-09-20 16:43:50|86946.5|86896.5|86947|86897|86947.1|86897.1|86945.5|86895.5|37
1632156240000|2021-09-20 16:44:00|86946.9|86896.9|86947.2|86897.2|86947.7|86897.7|86946.8|86896.8|31
1632156250000|2021-09-20 16:44:10|86947.3|86897.3|86946.8|86896.8|86947.5|86897.5|86946.3|86896.3|29
1632156260000|2021-09-20 16:44:20|86947|86897|86946.7|86896.7|86947.9|86897.9|86946.6|86896.6|22
1632156270000|2021-09-20 16:44:30|86946.6|86896.6|86949.1|86899.1|86949.1|86899.1|86946.4|86896.4|23
1632156280000|2021-09-20 16:44:40|86949.2|86899.2|86947.2|86897.2|86949.9|86899.9|86946.4|86896.4|48
1632156290000|2021-09-20 16:44:50|86947.4|86897.4|86944.1|86894.1|86947.8|86897.8|86943.2|86893.2|35
1632156300000|2021-09-20 16:45:00|86944.7|86894.7|86945.6|86895.6|86947.9|86897.9|86944|86894|48
1632156310000|2021-09-20 16:45:10|86946.2|86896.2|86946.5|86896.5|86949.4|86899.4|86945.8|86895.8|50
1632156320000|2021-09-20 16:45:20|86946.3|86896.3|86947.1|86897.1|86947.7|86897.7|86945.8|86895.8|36
1632156330000|2021-09-20 16:45:30|86947.2|86897.2|86948.1|86898.1|86948.3|86898.3|86946.7|86896.7|33
1632156340000|2021-09-20 16:45:40|86950.5|86900.5|86949.5|86899.5|86950.9|86900.9|86949.3|86899.3|27
1632156350000|2021-09-20 16:45:50|86949.8|86899.8|86948.2|86898.2|86949.9|86899.9|86948.2|86898.2|18
1632156360000|2021-09-20 16:46:00|86948.4|86898.4|86950.6|86900.6|86951.5|86901.5|86948.4|86898.4|35
1632156370000|2021-09-20 16:46:10|86950.8|86900.8|86944.5|86894.5|86950.8|86900.8|86944.5|86894.5|41
1632156380000|2021-09-20 16:46:20|86945|86895|86939.8|86889.8|86946.5|86896.5|86938.4|86888.4|51
1632156390000|2021-09-20 16:46:30|86937.7|86887.7|86945|86895|86945.9|86895.9|86937.7|86887.7|33
1632156400000|2021-09-20 16:46:40|86944.7|86894.7|86941.7|86891.7|86944.7|86894.7|86941.1|86891.1|32
1632156410000|2021-09-20 16:46:50|86941.8|86891.8|86936.4|86886.4|86942.9|86892.9|86929.5|86879.5|46
1632156420000|2021-09-20 16:47:00|86937.1|86887.1|86932.2|86882.2|86937.1|86887.1|86931.9|86881.9|38
1632156430000|2021-09-20 16:47:10|86932.4|86882.4|86936.9|86886.9|86937|86887|86928.7|86878.7|46
1632156440000|2021-09-20 16:47:20|86937.4|86887.4|86932.7|86882.7|86937.4|86887.4|86930.3|86880.3|55
1632156450000|2021-09-20 16:47:30|86932.4|86882.4|86927|86877|86935|86885|86927|86877|48
1632156460000|2021-09-20 16:47:40|86929.9|86879.9|86929.2|86879.2|86931.9|86881.9|86928.4|86878.4|33
1632156470000|2021-09-20 16:47:50|86929.4|86879.4|86929|86879|86931.7|86881.7|86928.7|86878.7|37
1632156480000|2021-09-20 16:48:00|86929.9|86879.9|86932.2|86882.2|86932.5|86882.5|86929.8|86879.8|34
1632156490000|2021-09-20 16:48:10|86931.1|86881.1|86929.6|86879.6|86932|86882|86928.5|86878.5|18
1632156500000|2021-09-20 16:48:20|86931.7|86881.7|86929.4|86879.4|86931.9|86881.9|86927.4|86877.4|41
1632156510000|2021-09-20 16:48:30|86929.6|86879.6|86933.2|86883.2|86937.1|86887.1|86928.6|86878.6|34
1632156520000|2021-09-20 16:48:40|86934.8|86884.8|86934.8|86884.8|86936.2|86886.2|86932|86882|45
1632156530000|2021-09-20 16:48:50|86934.6|86884.6|86934.1|86884.1|86936.1|86886.1|86934|86884|33
1632156540000|2021-09-20 16:49:00|86933.9|86883.9|86932.8|86882.8|86933.9|86883.9|86932.6|86882.6|26
1632156550000|2021-09-20 16:49:10|86932.7|86882.7|86933.6|86883.6|86934|86884|86930.2|86880.2|28
1632156560000|2021-09-20 16:49:20|86933.9|86883.9|86937.1|86887.1|86937.3|86887.3|86931.9|86881.9|38
1632156570000|2021-09-20 16:49:30|86937.6|86887.6|86942.6|86892.6|86944.4|86894.4|86937.3|86887.3|59
1632156580000|2021-09-20 16:49:40|86943.9|86893.9|86942.6|86892.6|86944.9|86894.9|86941.7|86891.7|46
1632156590000|2021-09-20 16:49:50|86943.1|86893.1|86943.5|86893.5|86944.1|86894.1|86941.9|86891.9|32
1632156600000|2021-09-20 16:50:00|86943.6|86893.6|86943.8|86893.8|86944.7|86894.7|86943.1|86893.1|26
1632156610000|2021-09-20 16:50:10|86943.7|86893.7|86940.6|86890.6|86944|86894|86938.8|86888.8|36
1632156620000|2021-09-20 16:50:20|86941|86891|86939|86889|86942.3|86892.3|86939|86889|47
1632156630000|2021-09-20 16:50:30|86938.4|86888.4|86940.5|86890.5|86941|86891|86937.8|86887.8|44
1632156640000|2021-09-20 16:50:40|86940.7|86890.7|86944|86894|86944.4|86894.4|86937.7|86887.7|43
1632156650000|2021-09-20 16:50:50|86944.5|86894.5|86940.1|86890.1|86946.6|86896.6|86940.1|86890.1|53
1632156660000|2021-09-20 16:51:00|86940.7|86890.7|86939.2|86889.2|86942.4|86892.4|86936.4|86886.4|48
1632156670000|2021-09-20 16:51:10|86938.4|86888.4|86940.3|86890.3|86942|86892|86938.3|86888.3|42
1632156680000|2021-09-20 16:51:20|86940.8|86890.8|86942|86892|86942.7|86892.7|86940.4|86890.4|45
1632156690000|2021-09-20 16:51:30|86941.8|86891.8|86948.4|86898.4|86950.9|86900.9|86941|86891|53
1632156700000|2021-09-20 16:51:40|86949.1|86899.1|86947.6|86897.6|86950.2|86900.2|86947|86897|41
1632156710000|2021-09-20 16:51:50|86947.9|86897.9|86950|86900|86950|86900|86945.7|86895.7|39
1632156720000|2021-09-20 16:52:00|86949.9|86899.9|86948.1|86898.1|86950.9|86900.9|86947.5|86897.5|50
1632156730000|2021-09-20 16:52:10|86948.2|86898.2|86949.2|86899.2|86950|86900|86948|86898|29
1632156740000|2021-09-20 16:52:20|86949.1|86899.1|86953.1|86903.1|86953.1|86903.1|86947.1|86897.1|36
1632156750000|2021-09-20 16:52:30|86950.1|86900.1|86955.2|86905.2|86955.8|86905.8|86947.7|86897.7|56
1632156760000|2021-09-20 16:52:40|86953.2|86903.2|86955|86905|86958.4|86908.4|86952.5|86902.5|56
1632156770000|2021-09-20 16:52:50|86954.3|86904.3|86956.4|86906.4|86957.6|86907.6|86952.8|86902.8|47
1632156780000|2021-09-20 16:53:00|86956.7|86906.7|86957.3|86907.3|86958.1|86908.1|86952.7|86902.7|56
1632156790000|2021-09-20 16:53:10|86956.1|86906.1|86956.6|86906.6|86957.7|86907.7|86954.1|86904.1|43
1632156800000|2021-09-20 16:53:20|86956.7|86906.7|86956.9|86906.9|86959.6|86909.6|86955.7|86905.7|36
1632156810000|2021-09-20 16:53:30|86959|86909|86957.4|86907.4|86959|86909|86954.8|86904.8|39
1632156820000|2021-09-20 16:53:40|86956.5|86906.5|86959|86909|86963.3|86913.3|86955.9|86905.9|49
1632156830000|2021-09-20 16:53:50|86959.5|86909.5|86958.3|86908.3|86961.7|86911.7|86957.7|86907.7|43
1632156840000|2021-09-20 16:54:00|86958.5|86908.5|86960.5|86910.5|86960.7|86910.7|86958.3|86908.3|39
1632156850000|2021-09-20 16:54:10|86959.6|86909.6|86958.5|86908.5|86960.2|86910.2|86958|86908|27
1632156860000|2021-09-20 16:54:20|86959|86909|86957.9|86907.9|86959.3|86909.3|86956|86906|30
1632156870000|2021-09-20 16:54:30|86958.3|86908.3|86958.7|86908.7|86961.3|86911.3|86956.8|86906.8|39
1632156880000|2021-09-20 16:54:40|86958.5|86908.5|86964|86914|86965.7|86915.7|86956.6|86906.6|53
1632156890000|2021-09-20 16:54:50|86963.6|86913.6|86962.2|86912.2|86965.3|86915.3|86961.6|86911.6|41
1632156900000|2021-09-20 16:55:00|86962|86912|86962.8|86912.8|86963.3|86913.3|86961.1|86911.1|30
1632156910000|2021-09-20 16:55:10|86963.2|86913.2|86963|86913|86964.7|86914.7|86962.7|86912.7|35
1632156920000|2021-09-20 16:55:20|86962.9|86912.9|86964.3|86914.3|86965|86915|86962.4|86912.4|41
1632156930000|2021-09-20 16:55:30|86964.4|86914.4|86963.5|86913.5|86965.6|86915.6|86962.1|86912.1|34
1632156940000|2021-09-20 16:55:40|86963.8|86913.8|86964.7|86914.7|86965.5|86915.5|86961.7|86911.7|35
1632156950000|2021-09-20 16:55:50|86964.8|86914.8|86963.8|86913.8|86965.1|86915.1|86962.8|86912.8|38
1632156960000|2021-09-20 16:56:00|86963.7|86913.7|86967.7|86917.7|86969.2|86919.2|86962.3|86912.3|41
1632156970000|2021-09-20 16:56:10|86967.5|86917.5|86966.2|86916.2|86968.2|86918.2|86963.5|86913.5|52
1632156980000|2021-09-20 16:56:20|86965|86915|86961.3|86911.3|86965|86915|86961.1|86911.1|49
1632156990000|2021-09-20 16:56:30|86960.9|86910.9|86962.6|86912.6|86965.1|86915.1|86960.9|86910.9|45
1632157000000|2021-09-20 16:56:40|86962.5|86912.5|86962|86912|86964.6|86914.6|86961.9|86911.9|38
1632157010000|2021-09-20 16:56:50|86961.9|86911.9|86963|86913|86963.5|86913.5|86961.6|86911.6|26
1632157020000|2021-09-20 16:57:00|86961.5|86911.5|86962.4|86912.4|86962.4|86912.4|86961.2|86911.2|30
1632157030000|2021-09-20 16:57:10|86962.3|86912.3|86961.1|86911.1|86962.8|86912.8|86961|86911|30
1632157040000|2021-09-20 16:57:20|86961.7|86911.7|86960.9|86910.9|86962.5|86912.5|86960.2|86910.2|41
1632157050000|2021-09-20 16:57:30|86961.4|86911.4|86961.7|86911.7|86962.3|86912.3|86960.6|86910.6|46
1632157060000|2021-09-20 16:57:40|86962.1|86912.1|86963.5|86913.5|86963.5|86913.5|86962.1|86912.1|37
1632157070000|2021-09-20 16:57:50|86963|86913|86965.1|86915.1|86967|86917|86962.8|86912.8|52
1632157080000|2021-09-20 16:58:00|86965|86915|86966.1|86916.1|86967.6|86917.6|86964.6|86914.6|28
1632157090000|2021-09-20 16:58:10|86966.3|86916.3|86970.4|86920.4|86971.7|86921.7|86966|86916|40
1632157100000|2021-09-20 16:58:20|86970.1|86920.1|86970.1|86920.1|86970.4|86920.4|86968.9|86918.9|30
1632157110000|2021-09-20 16:58:30|86970.6|86920.6|86979.8|86929.8|86980.9|86930.9|86970.5|86920.5|63
1632157120000|2021-09-20 16:58:40|86978.4|86928.4|86986.5|86936.5|86988.9|86938.9|86978.2|86928.2|59
1632157130000|2021-09-20 16:58:50|86985.8|86935.8|86989.9|86939.9|86990.2|86940.2|86985.8|86935.8|60
1632157140000|2021-09-20 16:59:00|86989.7|86939.7|86991.4|86941.4|86991.4|86941.4|86981.8|86931.8|54
1632157150000|2021-09-20 16:59:10|86988|86938|86993.6|86943.6|86995|86945|86988|86938|54
1632157160000|2021-09-20 16:59:20|86994.1|86944.1|86997|86947|86997.3|86947.3|86993.8|86943.8|34
1632157170000|2021-09-20 16:59:30|86996.9|86946.9|86998.3|86948.3|86999.4|86949.4|86996.2|86946.2|53
1632157180000|2021-09-20 16:59:40|86997.9|86947.9|87006|86956|87006.7|86956.7|86997.5|86947.5|48
1632157190000|2021-09-20 16:59:50|87006.2|86956.2|87007.3|86957.3|87007.8|86957.8|87005.5|86955.5|46
1632157200000|2021-09-20 17:00:00|87006.9|86956.9|87004.5|86954.5|87007.5|86957.5|87004.2|86954.2|58
1632157210000|2021-09-20 17:00:10|87004|86954|87005.9|86955.9|87008.4|86958.4|87003.9|86953.9|46
1632157220000|2021-09-20 17:00:20|87006.2|86956.2|87006.1|86956.1|87007.5|86957.5|87004.5|86954.5|31
1632157230000|2021-09-20 17:00:30|87005.7|86955.7|86999.8|86949.8|87007.1|86957.1|86999.1|86949.1|56
1632157240000|2021-09-20 17:00:40|87000|86950|87000.6|86950.6|87002|86952|86999.6|86949.6|37
1632157250000|2021-09-20 17:00:50|87000.5|86950.5|87001.1|86951.1|87001.7|86951.7|86999.2|86949.2|47
1632157260000|2021-09-20 17:01:00|87001|86951|87001.1|86951.1|87001.4|86951.4|86999.4|86949.4|32
1632157270000|2021-09-20 17:01:10|87001.4|86951.4|87004.5|86954.5|87005.9|86955.9|87000.1|86950.1|52
1632157280000|2021-09-20 17:01:20|87004.8|86954.8|87005|86955|87005.8|86955.8|87003.4|86953.4|41
1632157290000|2021-09-20 17:01:30|87005.4|86955.4|87006.1|86956.1|87009.7|86959.7|87004.7|86954.7|61
1632157300000|2021-09-20 17:01:40|87006.3|86956.3|87009.7|86959.7|87009.7|86959.7|87003.2|86953.2|50
1632157310000|2021-09-20 17:01:50|87009.6|86959.6|87011|86961|87011.2|86961.2|87008.3|86958.3|47
1632157320000|2021-09-20 17:02:00|87010.9|86960.9|87005.4|86955.4|87011.1|86961.1|87004.8|86954.8|43
1632157330000|2021-09-20 17:02:10|87006.1|86956.1|87009.5|86959.5|87011.2|86961.2|87004.1|86954.1|49
1632157340000|2021-09-20 17:02:20|87009.7|86959.7|87008.4|86958.4|87010.3|86960.3|87008|86958|47
1632157350000|2021-09-20 17:02:30|87008.7|86958.7|87008.3|86958.3|87008.8|86958.8|87007.5|86957.5|28
1632157360000|2021-09-20 17:02:40|87008.4|86958.4|87005.4|86955.4|87008.5|86958.5|87002.6|86952.6|48
1632157370000|2021-09-20 17:02:50|87005.6|86955.6|87006.9|86956.9|87010.2|86960.2|87005.4|86955.4|41
1632157380000|2021-09-20 17:03:00|87007.2|86957.2|87005.8|86955.8|87007.5|86957.5|87005|86955|40
1632157390000|2021-09-20 17:03:10|87005.9|86955.9|87005.4|86955.4|87005.9|86955.9|87004.6|86954.6|44
1632157400000|2021-09-20 17:03:20|87005.5|86955.5|87006.4|86956.4|87007.2|86957.2|87005|86955|37
1632157410000|2021-09-20 17:03:30|87006.1|86956.1|87010.9|86960.9|87012.1|86962.1|87006.1|86956.1|42
1632157420000|2021-09-20 17:03:40|87011.4|86961.4|87013.2|86963.2|87014.4|86964.4|87009.7|86959.7|38
1632157430000|2021-09-20 17:03:50|87012.5|86962.5|87012.5|86962.5|87013.5|86963.5|87012|86962|37
1632157440000|2021-09-20 17:04:00|87012.6|86962.6|87005.6|86955.6|87012.6|86962.6|87004.6|86954.6|36
1632157450000|2021-09-20 17:04:10|87004.1|86954.1|87005|86955|87007.1|86957.1|87003.1|86953.1|49
1632157460000|2021-09-20 17:04:20|87005.3|86955.3|87004.7|86954.7|87005.8|86955.8|87003.9|86953.9|35
1632157470000|2021-09-20 17:04:30|87005.1|86955.1|87001.7|86951.7|87005.1|86955.1|86999.4|86949.4|46
1632157480000|2021-09-20 17:04:40|87001.9|86951.9|87001.7|86951.7|87004.9|86954.9|87001.7|86951.7|36
1632157490000|2021-09-20 17:04:50|87001.8|86951.8|87001.6|86951.6|87003|86953|87001.2|86951.2|30
1632157500000|2021-09-20 17:05:00|87001.5|86951.5|86997.2|86947.2|87001.9|86951.9|86996.2|86946.2|41
1632157510000|2021-09-20 17:05:10|86997.4|86947.4|87001|86951|87001.1|86951.1|86997.3|86947.3|47
1632157520000|2021-09-20 17:05:20|87000.9|86950.9|87001.3|86951.3|87001.3|86951.3|87000|86950|39
1632157530000|2021-09-20 17:05:30|87001.7|86951.7|86997.6|86947.6|87002|86952|86995.2|86945.2|42
1632157540000|2021-09-20 17:05:40|86997.2|86947.2|86996.7|86946.7|86998.1|86948.1|86996.1|86946.1|43
1632157550000|2021-09-20 17:05:50|86996.8|86946.8|86996.8|86946.8|86997.1|86947.1|86996|86946|32
1632157560000|2021-09-20 17:06:00|86996.6|86946.6|86996.7|86946.7|86997.9|86947.9|86996.3|86946.3|26
1632157570000|2021-09-20 17:06:10|86996.9|86946.9|86994.8|86944.8|86997|86947|86994.8|86944.8|31
1632157580000|2021-09-20 17:06:20|86996.2|86946.2|86995.3|86945.3|86997.6|86947.6|86995.3|86945.3|29
1632157590000|2021-09-20 17:06:30|86996.3|86946.3|86999.5|86949.5|87000.1|86950.1|86995.9|86945.9|47
1632157600000|2021-09-20 17:06:40|86999.3|86949.3|86998.9|86948.9|86999.6|86949.6|86994.5|86944.5|55
1632157610000|2021-09-20 17:06:50|86999.4|86949.4|86999.4|86949.4|86999.4|86949.4|86998|86948|28
1632157620000|2021-09-20 17:07:00|86998.6|86948.6|86998|86948|86999.4|86949.4|86997.6|86947.6|25
1632157630000|2021-09-20 17:07:10|86998.1|86948.1|86993.8|86943.8|87000.8|86950.8|86991.2|86941.2|53
1632157640000|2021-09-20 17:07:20|86993.7|86943.7|86996.3|86946.3|86997|86947|86993.3|86943.3|49
1632157650000|2021-09-20 17:07:30|86996.1|86946.1|86995.2|86945.2|86997.4|86947.4|86994.8|86944.8|41
1632157660000|2021-09-20 17:07:40|86997.2|86947.2|86996.2|86946.2|86997.3|86947.3|86993.7|86943.7|49
1632157670000|2021-09-20 17:07:50|86996.3|86946.3|86997.6|86947.6|87000.3|86950.3|86995.1|86945.1|44
1632157680000|2021-09-20 17:08:00|86996.9|86946.9|86992.1|86942.1|86998.3|86948.3|86991.9|86941.9|48
1632157690000|2021-09-20 17:08:10|86991.6|86941.6|86996.4|86946.4|86999|86949|86991.5|86941.5|41
1632157700000|2021-09-20 17:08:20|86997.7|86947.7|86995.8|86945.8|86998.1|86948.1|86995.8|86945.8|43
1632157710000|2021-09-20 17:08:30|86996.3|86946.3|86992.4|86942.4|86997.4|86947.4|86992.4|86942.4|48
1632157720000|2021-09-20 17:08:40|86992.8|86942.8|86993.5|86943.5|86993.6|86943.6|86992.3|86942.3|33
1632157730000|2021-09-20 17:08:50|86992.9|86942.9|86995.9|86945.9|86996.3|86946.3|86992.9|86942.9|26
1632157740000|2021-09-20 17:09:00|86996|86946|86996.5|86946.5|86997.7|86947.7|86994.3|86944.3|50
1632157750000|2021-09-20 17:09:10|86996.8|86946.8|86997.1|86947.1|86997.4|86947.4|86995.9|86945.9|24
1632157760000|2021-09-20 17:09:20|86996.1|86946.1|86994.8|86944.8|86997.3|86947.3|86993.5|86943.5|37
1632157770000|2021-09-20 17:09:30|86994.5|86944.5|86994.6|86944.6|86996.2|86946.2|86993.2|86943.2|34
1632157780000|2021-09-20 17:09:40|86993.9|86943.9|86993.7|86943.7|86994.4|86944.4|86993|86943|40
1632157790000|2021-09-20 17:09:50|86993.6|86943.6|86992.7|86942.7|86993.7|86943.7|86991.9|86941.9|28
1632157800000|2021-09-20 17:10:00|86992.6|86942.6|86993.7|86943.7|86997|86947|86992.6|86942.6|39
1632157810000|2021-09-20 17:10:10|86994.5|86944.5|87000|86950|87000|86950|86993.3|86943.3|47
1632157820000|2021-09-20 17:10:20|86999.6|86949.6|86997.8|86947.8|86999.6|86949.6|86996.1|86946.1|46
1632157830000|2021-09-20 17:10:30|86997.2|86947.2|86998.3|86948.3|86999.9|86949.9|86997.2|86947.2|33
1632157840000|2021-09-20 17:10:40|86998.4|86948.4|86996|86946|86998.4|86948.4|86995.6|86945.6|47
1632157850000|2021-09-20 17:10:50|86995.4|86945.4|86993.7|86943.7|86996|86946|86992.5|86942.5|36
1632157860000|2021-09-20 17:11:00|86992.6|86942.6|86992.7|86942.7|86993.8|86943.8|86991.1|86941.1|45
1632157870000|2021-09-20 17:11:10|86992|86942|86992|86942|86993.5|86943.5|86992|86942|30
1632157880000|2021-09-20 17:11:20|86992.3|86942.3|86992.6|86942.6|86993.5|86943.5|86992.1|86942.1|28
1632157890000|2021-09-20 17:11:30|86992.5|86942.5|86997|86947|86997.2|86947.2|86992.4|86942.4|48
1632157900000|2021-09-20 17:11:40|86996.6|86946.6|87001.4|86951.4|87003.8|86953.8|86995.8|86945.8|48
1632157910000|2021-09-20 17:11:50|87002.9|86952.9|87002.1|86952.1|87003.3|86953.3|87000.8|86950.8|52
1632157920000|2021-09-20 17:12:00|87002.8|86952.8|87008.1|86958.1|87008.5|86958.5|87001.4|86951.4|47
1632157930000|2021-09-20 17:12:10|87007.8|86957.8|87006.4|86956.4|87008.1|86958.1|87004|86954|32
1632157940000|2021-09-20 17:12:20|87005.2|86955.2|87002.7|86952.7|87005.2|86955.2|87001.8|86951.8|31
1632157950000|2021-09-20 17:12:30|87003.1|86953.1|87001.7|86951.7|87004.1|86954.1|87001.1|86951.1|47
1632157960000|2021-09-20 17:12:40|87002|86952|87002.2|86952.2|87004.3|86954.3|87001.9|86951.9|37
1632157970000|2021-09-20 17:12:50|87001.7|86951.7|87001.2|86951.2|87003.6|86953.6|87000.4|86950.4|30
1632157980000|2021-09-20 17:13:00|87001.5|86951.5|87001.3|86951.3|87003.1|86953.1|87001.2|86951.2|49
1632157990000|2021-09-20 17:13:10|87002.2|86952.2|87006|86956|87006.9|86956.9|87001.3|86951.3|43
1632158000000|2021-09-20 17:13:20|87005.8|86955.8|87004.1|86954.1|87006.8|86956.8|87003.4|86953.4|45
1632158010000|2021-09-20 17:13:30|87004.4|86954.4|87005.2|86955.2|87005.6|86955.6|87003.7|86953.7|35
1632158020000|2021-09-20 17:13:40|87005.3|86955.3|87003.2|86953.2|87006.3|86956.3|87003|86953|36
1632158030000|2021-09-20 17:13:50|87001|86951|87001.8|86951.8|87002.9|86952.9|87001|86951|36
1632158040000|2021-09-20 17:14:00|87003.1|86953.1|87006.8|86956.8|87007.3|86957.3|87001.7|86951.7|49
1632158050000|2021-09-20 17:14:10|87006.5|86956.5|87008.8|86958.8|87009.4|86959.4|87006.5|86956.5|51
1632158060000|2021-09-20 17:14:20|87008.4|86958.4|87004.7|86954.7|87009|86959|87002.5|86952.5|45
1632158070000|2021-09-20 17:14:30|87003.5|86953.5|87001.8|86951.8|87003.5|86953.5|87001.3|86951.3|37
1632158080000|2021-09-20 17:14:40|87001.9|86951.9|87003.3|86953.3|87003.5|86953.5|87001.6|86951.6|22
1632158090000|2021-09-20 17:14:50|87003.1|86953.1|87000.3|86950.3|87003.1|86953.1|87000.2|86950.2|28
1632158100000|2021-09-20 17:15:00|87002.9|86952.9|86998.3|86948.3|87003.3|86953.3|86997.6|86947.6|60
1632158110000|2021-09-20 17:15:10|86997.6|86947.6|86997.6|86947.6|86998.4|86948.4|86995.6|86945.6|49
1632158120000|2021-09-20 17:15:20|86997.2|86947.2|86999|86949|87000|86950|86996.7|86946.7|45
1632158130000|2021-09-20 17:15:30|86999.3|86949.3|86998|86948|86999.7|86949.7|86997.5|86947.5|42
1632158140000|2021-09-20 17:15:40|86998.2|86948.2|86997.2|86947.2|86998.2|86948.2|86997|86947|37
1632158150000|2021-09-20 17:15:50|86997.1|86947.1|86997.8|86947.8|86998.2|86948.2|86996.8|86946.8|38
1632158160000|2021-09-20 17:16:00|86997.6|86947.6|86997.3|86947.3|86997.7|86947.7|86996.5|86946.5|24
1632158170000|2021-09-20 17:16:10|86997|86947|86994.6|86944.6|86999.4|86949.4|86994|86944|45
1632158180000|2021-09-20 17:16:20|86994.2|86944.2|86996.2|86946.2|86997.3|86947.3|86993.4|86943.4|49
1632158190000|2021-09-20 17:16:30|86996.9|86946.9|86996.1|86946.1|86997.7|86947.7|86996|86946|38
1632158200000|2021-09-20 17:16:40|86996.2|86946.2|86997.2|86947.2|86997.4|86947.4|86996.1|86946.1|34
1632158210000|2021-09-20 17:16:50|86997.4|86947.4|86993.6|86943.6|86997.7|86947.7|86993.6|86943.6|32
1632158220000|2021-09-20 17:17:00|86994.2|86944.2|86990.7|86940.7|86994.3|86944.3|86989.7|86939.7|46
1632158230000|2021-09-20 17:17:10|86990.6|86940.6|86989.5|86939.5|86990.6|86940.6|86988.9|86938.9|44
1632158240000|2021-09-20 17:17:20|86988.4|86938.4|86986.9|86936.9|86988.8|86938.8|86986.5|86936.5|46
1632158250000|2021-09-20 17:17:30|86987.9|86937.9|86987.7|86937.7|86988.2|86938.2|86987|86937|27
1632158260000|2021-09-20 17:17:40|86987.1|86937.1|86986.9|86936.9|86988.1|86938.1|86986.6|86936.6|32
1632158270000|2021-09-20 17:17:50|86986.8|86936.8|86985.3|86935.3|86987|86937|86985.2|86935.2|16
1632158280000|2021-09-20 17:18:00|86986.4|86936.4|86986.4|86936.4|86987.2|86937.2|86985.1|86935.1|35
1632158290000|2021-09-20 17:18:10|86986.9|86936.9|86987|86937|86987.7|86937.7|86986|86936|29
1632158300000|2021-09-20 17:18:20|86987.1|86937.1|86987.5|86937.5|86987.5|86937.5|86986|86936|23
1632158310000|2021-09-20 17:18:30|86987.6|86937.6|86987.3|86937.3|86987.9|86937.9|86986.4|86936.4|20
1632158320000|2021-09-20 17:18:40|86986.8|86936.8|86982.6|86932.6|86987|86937|86982.6|86932.6|27
1632158330000|2021-09-20 17:18:50|86983.2|86933.2|86982.9|86932.9|86984.1|86934.1|86981.8|86931.8|46
1632158340000|2021-09-20 17:19:00|86982.5|86932.5|86982.6|86932.6|86984.2|86934.2|86981.8|86931.8|44
1632158350000|2021-09-20 17:19:10|86983.6|86933.6|86978.7|86928.7|86983.6|86933.6|86978.1|86928.1|52
1632158360000|2021-09-20 17:19:20|86978.9|86928.9|86980.6|86930.6|86981.1|86931.1|86978.5|86928.5|33
1632158370000|2021-09-20 17:19:30|86980.7|86930.7|86980|86930|86981.1|86931.1|86979.9|86929.9|24
1632158380000|2021-09-20 17:19:40|86979.9|86929.9|86980.9|86930.9|86980.9|86930.9|86979.5|86929.5|31
1632158390000|2021-09-20 17:19:50|86980.8|86930.8|86981.2|86931.2|86982|86932|86980.3|86930.3|26
1632158400000|2021-09-20 17:20:00|86981.4|86931.4|86977.3|86927.3|86981.4|86931.4|86977.3|86927.3|39
1632158410000|2021-09-20 17:20:10|86977.9|86927.9|86977.5|86927.5|86978.7|86928.7|86976.7|86926.7|32
1632158420000|2021-09-20 17:20:20|86977.1|86927.1|86978.1|86928.1|86979.1|86929.1|86976.9|86926.9|19
1632158430000|2021-09-20 17:20:30|86978.2|86928.2|86975.6|86925.6|86978.4|86928.4|86974.9|86924.9|30
1632158440000|2021-09-20 17:20:40|86976.2|86926.2|86975.1|86925.1|86976.2|86926.2|86974.3|86924.3|32
1632158450000|2021-09-20 17:20:50|86975.3|86925.3|86975.8|86925.8|86976.2|86926.2|86974.7|86924.7|37
1632158460000|2021-09-20 17:21:00|86975.9|86925.9|86975.3|86925.3|86976.7|86926.7|86974.4|86924.4|41
1632158470000|2021-09-20 17:21:10|86975.4|86925.4|86975.6|86925.6|86977.4|86927.4|86975|86925|45
1632158480000|2021-09-20 17:21:20|86975.8|86925.8|86976.7|86926.7|86977.7|86927.7|86975.1|86925.1|33
1632158490000|2021-09-20 17:21:30|86977.6|86927.6|86976.5|86926.5|86977.9|86927.9|86975.8|86925.8|41
1632158500000|2021-09-20 17:21:40|86976.2|86926.2|86977|86927|86977.7|86927.7|86975.3|86925.3|22
1632158510000|2021-09-20 17:21:50|86977.3|86927.3|86976|86926|86977.4|86927.4|86976|86926|31
1632158520000|2021-09-20 17:22:00|86974.3|86924.3|86975.9|86925.9|86975.9|86925.9|86971.8|86921.8|51
1632158530000|2021-09-20 17:22:10|86973.8|86923.8|86974.2|86924.2|86976.2|86926.2|86972.6|86922.6|42
1632158540000|2021-09-20 17:22:20|86975.3|86925.3|86978.9|86928.9|86979.1|86929.1|86974.9|86924.9|29
1632158550000|2021-09-20 17:22:30|86979.2|86929.2|86977.1|86927.1|86979.4|86929.4|86977.1|86927.1|29
1632158560000|2021-09-20 17:22:40|86976.5|86926.5|86976.2|86926.2|86977.2|86927.2|86975|86925|42
1632158570000|2021-09-20 17:22:50|86976.3|86926.3|86979|86929|86979|86929|86975.3|86925.3|25
1632158580000|2021-09-20 17:23:00|86979.1|86929.1|86979.1|86929.1|86980.9|86930.9|86977.3|86927.3|41
1632158590000|2021-09-20 17:23:10|86979.2|86929.2|86978.7|86928.7|86979.5|86929.5|86978.3|86928.3|28
1632158600000|2021-09-20 17:23:20|86978.8|86928.8|86978.2|86928.2|86978.9|86928.9|86977.9|86927.9|25
1632158610000|2021-09-20 17:23:30|86978.3|86928.3|86978.5|86928.5|86979|86929|86977|86927|33
1632158620000|2021-09-20 17:23:40|86978|86928|86976.1|86926.1|86978.4|86928.4|86975.8|86925.8|29
1632158630000|2021-09-20 17:23:50|86976|86926|86974.7|86924.7|86976|86926|86973.9|86923.9|38
1632158640000|2021-09-20 17:24:00|86974|86924|86969.2|86919.2|86974.6|86924.6|86968.7|86918.7|35
1632158650000|2021-09-20 17:24:10|86969.8|86919.8|86966.2|86916.2|86971.1|86921.1|86966.1|86916.1|38
1632158660000|2021-09-20 17:24:20|86966.8|86916.8|86969.5|86919.5|86969.8|86919.8|86966.8|86916.8|31
1632158670000|2021-09-20 17:24:30|86969.3|86919.3|86969|86919|86969.8|86919.8|86968.8|86918.8|24
1632158680000|2021-09-20 17:24:40|86969.4|86919.4|86967.4|86917.4|86970.2|86920.2|86966.9|86916.9|29
1632158690000|2021-09-20 17:24:50|86967.6|86917.6|86964.1|86914.1|86968.1|86918.1|86963|86913|36
1632158700000|2021-09-20 17:25:00|86963.5|86913.5|86958.2|86908.2|86965.8|86915.8|86958.2|86908.2|57
1632158710000|2021-09-20 17:25:10|86957.6|86907.6|86957.7|86907.7|86957.9|86907.9|86955.4|86905.4|41
1632158720000|2021-09-20 17:25:20|86957.5|86907.5|86958.2|86908.2|86958.3|86908.3|86957.2|86907.2|28
1632158730000|2021-09-20 17:25:30|86958.5|86908.5|86958.1|86908.1|86958.5|86908.5|86957.7|86907.7|15
1632158740000|2021-09-20 17:25:40|86958.3|86908.3|86959.5|86909.5|86961.1|86911.1|86958.3|86908.3|44
1632158750000|2021-09-20 17:25:50|86959.4|86909.4|86958.6|86908.6|86959.4|86909.4|86958.4|86908.4|22
1632158760000|2021-09-20 17:26:00|86958.2|86908.2|86961.3|86911.3|86961.5|86911.5|86958.1|86908.1|21
1632158770000|2021-09-20 17:26:10|86961.5|86911.5|86962.2|86912.2|86962.5|86912.5|86961.1|86911.1|28
1632158780000|2021-09-20 17:26:20|86962.1|86912.1|86961.8|86911.8|86962.5|86912.5|86961.2|86911.2|25
1632158790000|2021-09-20 17:26:30|86961.7|86911.7|86961.7|86911.7|86961.8|86911.8|86961.3|86911.3|22
1632158800000|2021-09-20 17:26:40|86961.6|86911.6|86962|86912|86962.1|86912.1|86961.5|86911.5|15
1632158810000|2021-09-20 17:26:50|86962.1|86912.1|86962.1|86912.1|86962.3|86912.3|86960.8|86910.8|27
1632158820000|2021-09-20 17:27:00|86962.2|86912.2|86962.2|86912.2|86962.9|86912.9|86961.9|86911.9|25
1632158830000|2021-09-20 17:27:10|86962.5|86912.5|86962.1|86912.1|86963|86913|86961.8|86911.8|30
1632158840000|2021-09-20 17:27:20|86962.2|86912.2|86961.8|86911.8|86962.4|86912.4|86961.4|86911.4|30
1632158850000|2021-09-20 17:27:30|86961.7|86911.7|86958.6|86908.6|86961.7|86911.7|86957.7|86907.7|36
1632158860000|2021-09-20 17:27:40|86959.1|86909.1|86961.7|86911.7|86962.7|86912.7|86959.1|86909.1|50
1632158870000|2021-09-20 17:27:50|86961.3|86911.3|86962.4|86912.4|86962.6|86912.6|86961.2|86911.2|25
1632158880000|2021-09-20 17:28:00|86962.3|86912.3|86963.1|86913.1|86963.2|86913.2|86961.9|86911.9|30
1632158890000|2021-09-20 17:28:10|86962.9|86912.9|86962.8|86912.8|86963.7|86913.7|86962.2|86912.2|24
1632158900000|2021-09-20 17:28:20|86963.2|86913.2|86961.6|86911.6|86963.4|86913.4|86960.5|86910.5|37
1632158910000|2021-09-20 17:28:30|86960.2|86910.2|86959.5|86909.5|86961.7|86911.7|86959.5|86909.5|35
1632158920000|2021-09-20 17:28:40|86959.1|86909.1|86958.9|86908.9|86959.4|86909.4|86958.6|86908.6|28
1632158930000|2021-09-20 17:28:50|86959.4|86909.4|86958.6|86908.6|86960.6|86910.6|86958.5|86908.5|27
1632158940000|2021-09-20 17:29:00|86959.4|86909.4|86965.9|86915.9|86966.5|86916.5|86959.4|86909.4|49
1632158950000|2021-09-20 17:29:10|86965.7|86915.7|86965.4|86915.4|86965.9|86915.9|86964.8|86914.8|31
1632158960000|2021-09-20 17:29:20|86965.5|86915.5|86966|86916|86966.4|86916.4|86965.2|86915.2|27
1632158970000|2021-09-20 17:29:30|86965.9|86915.9|86966.1|86916.1|86967.1|86917.1|86965.7|86915.7|40
1632158980000|2021-09-20 17:29:40|86966.3|86916.3|86966.3|86916.3|86966.8|86916.8|86965.9|86915.9|34
1632158990000|2021-09-20 17:29:50|86966|86916|86967|86917|86967|86917|86965.9|86915.9|24
1632159000000|2021-09-20 17:30:00|86966.4|86916.4|86966.4|86916.4|86969.6|86919.6|86965.1|86915.1|48
1632159010000|2021-09-20 17:30:10|86966.5|86916.5|86967.5|86917.5|86967.8|86917.8|86965.9|86915.9|40
1632159020000|2021-09-20 17:30:20|86967.8|86917.8|86968.3|86918.3|86968.7|86918.7|86967.8|86917.8|28
1632159030000|2021-09-20 17:30:30|86968.6|86918.6|86969.1|86919.1|86969.5|86919.5|86968.4|86918.4|21
1632159040000|2021-09-20 17:30:40|86968.9|86918.9|86966.4|86916.4|86969.5|86919.5|86966.4|86916.4|16
1632159050000|2021-09-20 17:30:50|86966.3|86916.3|86965.2|86915.2|86968.4|86918.4|86964.5|86914.5|39
1632159060000|2021-09-20 17:31:00|86965.5|86915.5|86965.8|86915.8|86966.4|86916.4|86964.2|86914.2|45
1632159070000|2021-09-20 17:31:10|86965.9|86915.9|86965.7|86915.7|86966.2|86916.2|86964.7|86914.7|46
1632159080000|2021-09-20 17:31:20|86965.8|86915.8|86966.7|86916.7|86966.7|86916.7|86965.3|86915.3|18
1632159090000|2021-09-20 17:31:30|86966.5|86916.5|86965.7|86915.7|86966.9|86916.9|86963|86913|35
1632159100000|2021-09-20 17:31:40|86965.5|86915.5|86965.4|86915.4|86966.1|86916.1|86965.2|86915.2|22
1632159110000|2021-09-20 17:31:50|86965.5|86915.5|86966.1|86916.1|86966.5|86916.5|86965.4|86915.4|12
1632159120000|2021-09-20 17:32:00|86965.8|86915.8|86967.1|86917.1|86967.1|86917.1|86965.2|86915.2|21
1632159130000|2021-09-20 17:32:10|86965.8|86915.8|86966.2|86916.2|86968.5|86918.5|86965.8|86915.8|40
1632159140000|2021-09-20 17:32:20|86966.4|86916.4|86967|86917|86967.6|86917.6|86966.4|86916.4|23
1632159150000|2021-09-20 17:32:30|86967.2|86917.2|86966.2|86916.2|86967.2|86917.2|86966.2|86916.2|16
1632159160000|2021-09-20 17:32:40|86966.4|86916.4|86966.3|86916.3|86968.6|86918.6|86966.2|86916.2|34
1632159170000|2021-09-20 17:32:50|86966.6|86916.6|86965.4|86915.4|86967.8|86917.8|86964.2|86914.2|37
1632159180000|2021-09-20 17:33:00|86965.2|86915.2|86963.3|86913.3|86965.7|86915.7|86962.2|86912.2|36
1632159190000|2021-09-20 17:33:10|86962.8|86912.8|86961.4|86911.4|86963.5|86913.5|86961|86911|42
1632159200000|2021-09-20 17:33:20|86961.7|86911.7|86958.7|86908.7|86962.5|86912.5|86958.2|86908.2|27
1632159210000|2021-09-20 17:33:30|86958.6|86908.6|86960.1|86910.1|86961.7|86911.7|86958.3|86908.3|46
1632159220000|2021-09-20 17:33:40|86958.9|86908.9|86960.4|86910.4|86960.5|86910.5|86958.9|86908.9|40
1632159230000|2021-09-20 17:33:50|86960.5|86910.5|86959.7|86909.7|86960.6|86910.6|86959.2|86909.2|29
1632159240000|2021-09-20 17:34:00|86959.6|86909.6|86958.4|86908.4|86959.6|86909.6|86957.5|86907.5|43
1632159250000|2021-09-20 17:34:10|86958.1|86908.1|86958.7|86908.7|86958.8|86908.8|86957.6|86907.6|24
1632159260000|2021-09-20 17:34:20|86958.8|86908.8|86959|86909|86959|86909|86958.3|86908.3|23
1632159270000|2021-09-20 17:34:30|86959.1|86909.1|86962.8|86912.8|86964.6|86914.6|86959.1|86909.1|40
1632159280000|2021-09-20 17:34:40|86962.7|86912.7|86963.1|86913.1|86963.3|86913.3|86962.5|86912.5|21
1632159290000|2021-09-20 17:34:50|86963.2|86913.2|86962.3|86912.3|86963.4|86913.4|86962.1|86912.1|28
1632159300000|2021-09-20 17:35:00|86962.2|86912.2|86964.2|86914.2|86966.5|86916.5|86962.2|86912.2|41
1632159310000|2021-09-20 17:35:10|86964.3|86914.3|86965.6|86915.6|86965.9|86915.9|86964.1|86914.1|31
1632159320000|2021-09-20 17:35:20|86965.7|86915.7|86965.5|86915.5|86966.2|86916.2|86965.5|86915.5|17
1632159330000|2021-09-20 17:35:30|86965.4|86915.4|86962.3|86912.3|86965.4|86915.4|86961.8|86911.8|29
1632159340000|2021-09-20 17:35:40|86962.4|86912.4|86959.4|86909.4|86962.7|86912.7|86958.6|86908.6|41
1632159350000|2021-09-20 17:35:50|86959.5|86909.5|86961.8|86911.8|86961.9|86911.9|86959|86909|28
1632159360000|2021-09-20 17:36:00|86961.9|86911.9|86961.9|86911.9|86964.2|86914.2|86960.4|86910.4|38
1632159370000|2021-09-20 17:36:10|86961.7|86911.7|86962.2|86912.2|86962.6|86912.6|86960.8|86910.8|35
1632159380000|2021-09-20 17:36:20|86962.4|86912.4|86962.9|86912.9|86962.9|86912.9|86962.3|86912.3|10
1632159390000|2021-09-20 17:36:30|86961.8|86911.8|86962.8|86912.8|86963.4|86913.4|86961.8|86911.8|15
1632159400000|2021-09-20 17:36:40|86963.1|86913.1|86961.1|86911.1|86963.4|86913.4|86959.9|86909.9|20
1632159410000|2021-09-20 17:36:50|86961.8|86911.8|86961.7|86911.7|86962.8|86912.8|86961.1|86911.1|23
1632159420000|2021-09-20 17:37:00|86963|86913|86963.5|86913.5|86963.5|86913.5|86961.5|86911.5|34
1632159430000|2021-09-20 17:37:10|86962.5|86912.5|86963.6|86913.6|86964.5|86914.5|86962.3|86912.3|23
1632159440000|2021-09-20 17:37:20|86964|86914|86959.8|86909.8|86964.2|86914.2|86959.1|86909.1|22
1632159450000|2021-09-20 17:37:30|86960.8|86910.8|86959.4|86909.4|86961.9|86911.9|86959.4|86909.4|32
1632159460000|2021-09-20 17:37:40|86959.3|86909.3|86957.8|86907.8|86959.7|86909.7|86957.2|86907.2|50
1632159470000|2021-09-20 17:37:50|86958|86908|86958|86908|86958.5|86908.5|86957.3|86907.3|29
1632159480000|2021-09-20 17:38:00|86957.8|86907.8|86957.5|86907.5|86958.6|86908.6|86954.3|86904.3|52
1632159490000|2021-09-20 17:38:10|86957.7|86907.7|86958.9|86908.9|86959.5|86909.5|86957.1|86907.1|29
1632159500000|2021-09-20 17:38:20|86958.5|86908.5|86959.2|86909.2|86959.8|86909.8|86958.5|86908.5|20
1632159510000|2021-09-20 17:38:30|86959.4|86909.4|86959.7|86909.7|86963.2|86913.2|86959.4|86909.4|43
1632159520000|2021-09-20 17:38:40|86959.4|86909.4|86959.4|86909.4|86960.1|86910.1|86958.6|86908.6|24
1632159530000|2021-09-20 17:38:50|86959.2|86909.2|86960.2|86910.2|86960.4|86910.4|86958.2|86908.2|25
1632159540000|2021-09-20 17:39:00|86959.5|86909.5|86961.5|86911.5|86962.5|86912.5|86959.2|86909.2|38
1632159550000|2021-09-20 17:39:10|86961.8|86911.8|86960.8|86910.8|86962.5|86912.5|86959.3|86909.3|44
1632159560000|2021-09-20 17:39:20|86960.9|86910.9|86961.8|86911.8|86962|86912|86960.8|86910.8|17
1632159570000|2021-09-20 17:39:30|86961.7|86911.7|86961.7|86911.7|86961.9|86911.9|86960.1|86910.1|28
1632159580000|2021-09-20 17:39:40|86961.9|86911.9|86957.6|86907.6|86962.2|86912.2|86957|86907|50
1632159590000|2021-09-20 17:39:50|86957.7|86907.7|86955.7|86905.7|86958.1|86908.1|86954.8|86904.8|52
1632159600000|2021-09-20 17:40:00|86955.6|86905.6|86955.8|86905.8|86956.5|86906.5|86955|86905|41
1632159610000|2021-09-20 17:40:10|86955.9|86905.9|86957.2|86907.2|86957.6|86907.6|86954.6|86904.6|36
1632159620000|2021-09-20 17:40:20|86956.4|86906.4|86955.2|86905.2|86956.7|86906.7|86954.4|86904.4|44
1632159630000|2021-09-20 17:40:30|86955.5|86905.5|86955.9|86905.9|86956.3|86906.3|86954.4|86904.4|32
1632159640000|2021-09-20 17:40:40|86955.8|86905.8|86954.7|86904.7|86956.7|86906.7|86954.6|86904.6|28
1632159650000|2021-09-20 17:40:50|86954.5|86904.5|86953.1|86903.1|86955.1|86905.1|86952.9|86902.9|34
1632159660000|2021-09-20 17:41:00|86953|86903|86953.8|86903.8|86954.6|86904.6|86952.8|86902.8|30
1632159670000|2021-09-20 17:41:10|86953.6|86903.6|86954.5|86904.5|86955.3|86905.3|86953.6|86903.6|26
1632159680000|2021-09-20 17:41:20|86954.3|86904.3|86954.5|86904.5|86954.8|86904.8|86954|86904|17
1632159690000|2021-09-20 17:41:30|86954.4|86904.4|86953.6|86903.6|86954.8|86904.8|86953.1|86903.1|11
1632159700000|2021-09-20 17:41:40|86952|86902|86951|86901|86953.2|86903.2|86950.9|86900.9|34
1632159710000|2021-09-20 17:41:50|86951.4|86901.4|86952.8|86902.8|86953.1|86903.1|86951.4|86901.4|31
1632159720000|2021-09-20 17:42:00|86952.5|86902.5|86953|86903|86953.1|86903.1|86951.8|86901.8|24
1632159730000|2021-09-20 17:42:10|86953.2|86903.2|86949.2|86899.2|86953.2|86903.2|86949.2|86899.2|33
1632159740000|2021-09-20 17:42:20|86949.6|86899.6|86951.8|86901.8|86951.9|86901.9|86948.9|86898.9|33
1632159750000|2021-09-20 17:42:30|86951.7|86901.7|86952|86902|86952.2|86902.2|86951.6|86901.6|28
1632159760000|2021-09-20 17:42:40|86951.6|86901.6|86953.5|86903.5|86954.4|86904.4|86951|86901|32
1632159770000|2021-09-20 17:42:50|86953.8|86903.8|86955.8|86905.8|86955.8|86905.8|86953.7|86903.7|31
1632159780000|2021-09-20 17:43:00|86956.1|86906.1|86956.6|86906.6|86956.6|86906.6|86954.8|86904.8|26
1632159790000|2021-09-20 17:43:10|86956.7|86906.7|86957.5|86907.5|86957.5|86907.5|86955|86905|21
1632159800000|2021-09-20 17:43:20|86957.3|86907.3|86955.2|86905.2|86959.1|86909.1|86954.2|86904.2|26
1632159810000|2021-09-20 17:43:30|86955.6|86905.6|86951.8|86901.8|86956.6|86906.6|86951.6|86901.6|32
1632159820000|2021-09-20 17:43:40|86952.7|86902.7|86951.9|86901.9|86952.8|86902.8|86951.9|86901.9|17
1632159830000|2021-09-20 17:43:50|86952.6|86902.6|86952.2|86902.2|86952.9|86902.9|86952.1|86902.1|7
1632159840000|2021-09-20 17:44:00|86952.3|86902.3|86951.3|86901.3|86952.6|86902.6|86949.4|86899.4|37
1632159850000|2021-09-20 17:44:10|86952.1|86902.1|86952.6|86902.6|86952.6|86902.6|86951.6|86901.6|14
1632159860000|2021-09-20 17:44:20|86952.7|86902.7|86954|86904|86954.6|86904.6|86952.5|86902.5|16
1632159870000|2021-09-20 17:44:30|86954.1|86904.1|86955.3|86905.3|86956.2|86906.2|86953.8|86903.8|24
1632159880000|2021-09-20 17:44:40|86954.9|86904.9|86959|86909|86959.4|86909.4|86954.9|86904.9|32
1632159890000|2021-09-20 17:44:50|86959.1|86909.1|86958.1|86908.1|86959.4|86909.4|86957.8|86907.8|31
1632159900000|2021-09-20 17:45:00|86958|86908|86958.5|86908.5|86958.5|86908.5|86957.6|86907.6|32
1632159910000|2021-09-20 17:45:10|86958.4|86908.4|86958.8|86908.8|86959.5|86909.5|86958.2|86908.2|29
1632159920000|2021-09-20 17:45:20|86957.5|86907.5|86938|86888|86957.5|86907.5|86936.1|86886.1|35
1632159930000|2021-09-20 17:45:30|86939.2|86889.2|86936.4|86886.4|86939.3|86889.3|86936|86886|41
1632159940000|2021-09-20 17:45:40|86936.1|86886.1|86936.7|86886.7|86937.5|86887.5|86935.3|86885.3|32
1632159950000|2021-09-20 17:45:50|86936.9|86886.9|86939.5|86889.5|86939.5|86889.5|86936.6|86886.6|37
1632159960000|2021-09-20 17:46:00|86939.8|86889.8|86941|86891|86942.9|86892.9|86937.8|86887.8|39
1632159970000|2021-09-20 17:46:10|86941.7|86891.7|86940.3|86890.3|86942.4|86892.4|86940.3|86890.3|34
1632159980000|2021-09-20 17:46:20|86940.2|86890.2|86939.2|86889.2|86941|86891|86938.7|86888.7|30
1632159990000|2021-09-20 17:46:30|86938.8|86888.8|86939.9|86889.9|86939.9|86889.9|86938.7|86888.7|24
1632160000000|2021-09-20 17:46:40|86939.7|86889.7|86938.3|86888.3|86939.9|86889.9|86937.8|86887.8|28
1632160010000|2021-09-20 17:46:50|86938.5|86888.5|86935.7|86885.7|86938.7|86888.7|86935.4|86885.4|31
1632160020000|2021-09-20 17:47:00|86936.4|86886.4|86935.3|86885.3|86939.5|86889.5|86935.2|86885.2|40
1632160030000|2021-09-20 17:47:10|86934.9|86884.9|86937.9|86887.9|86938|86888|86934.9|86884.9|34
1632160040000|2021-09-20 17:47:20|86938|86888|86935.9|86885.9|86938.3|86888.3|86935.9|86885.9|30
1632160050000|2021-09-20 17:47:30|86936|86886|86935.3|86885.3|86936|86886|86934.6|86884.6|29
1632160060000|2021-09-20 17:47:40|86935.2|86885.2|86934.8|86884.8|86935.6|86885.6|86934.1|86884.1|20
1632160070000|2021-09-20 17:47:50|86934.9|86884.9|86934.6|86884.6|86935|86885|86933.7|86883.7|28
1632160080000|2021-09-20 17:48:00|86934.9|86884.9|86934.6|86884.6|86935.2|86885.2|86933.9|86883.9|29
1632160090000|2021-09-20 17:48:10|86934.4|86884.4|86933.3|86883.3|86934.8|86884.8|86931|86881|38
1632160100000|2021-09-20 17:48:20|86933.2|86883.2|86932|86882|86933.2|86883.2|86930.8|86880.8|36
1632160110000|2021-09-20 17:48:30|86932.1|86882.1|86932.8|86882.8|86933.2|86883.2|86931.9|86881.9|28
1632160120000|2021-09-20 17:48:40|86933|86883|86929.7|86879.7|86933.7|86883.7|86929.7|86879.7|25
1632160130000|2021-09-20 17:48:50|86928.5|86878.5|86927.5|86877.5|86929.9|86879.9|86926.7|86876.7|50
1632160140000|2021-09-20 17:49:00|86927.7|86877.7|86928.2|86878.2|86928.5|86878.5|86927.4|86877.4|34
1632160150000|2021-09-20 17:49:10|86928.1|86878.1|86937.4|86887.4|86940|86890|86928.1|86878.1|42
1632160160000|2021-09-20 17:49:20|86937.5|86887.5|86939.1|86889.1|86940.2|86890.2|86937.5|86887.5|30
1632160170000|2021-09-20 17:49:30|86938.5|86888.5|86944.9|86894.9|86946.4|86896.4|86937.4|86887.4|33
1632160180000|2021-09-20 17:49:40|86945|86895|86944.7|86894.7|86946.4|86896.4|86943.4|86893.4|37
1632160190000|2021-09-20 17:49:50|86945.1|86895.1|86946.5|86896.5|86946.9|86896.9|86944.9|86894.9|25
1632160200000|2021-09-20 17:50:00|86945.9|86895.9|86945.5|86895.5|86948.1|86898.1|86944.3|86894.3|47
1632160210000|2021-09-20 17:50:10|86945.6|86895.6|86944|86894|86945.7|86895.7|86943.9|86893.9|30
1632160220000|2021-09-20 17:50:20|86943.9|86893.9|86945|86895|86945|86895|86943.8|86893.8|17
1632160230000|2021-09-20 17:50:30|86944.9|86894.9|86945.5|86895.5|86946.7|86896.7|86944.1|86894.1|31
1632160240000|2021-09-20 17:50:40|86945.4|86895.4|86943|86893|86945.7|86895.7|86942.4|86892.4|15
1632160250000|2021-09-20 17:50:50|86942.5|86892.5|86943.4|86893.4|86943.5|86893.5|86940.8|86890.8|42
1632160260000|2021-09-20 17:51:00|86943.3|86893.3|86941.7|86891.7|86943.3|86893.3|86941.5|86891.5|26
1632160270000|2021-09-20 17:51:10|86941.8|86891.8|86941.3|86891.3|86942.1|86892.1|86941.1|86891.1|22
1632160280000|2021-09-20 17:51:20|86941.5|86891.5|86945.9|86895.9|86945.9|86895.9|86941.5|86891.5|34
1632160290000|2021-09-20 17:51:30|86946.1|86896.1|86946.2|86896.2|86946.4|86896.4|86945.4|86895.4|30
1632160300000|2021-09-20 17:51:40|86946.1|86896.1|86946.8|86896.8|86946.8|86896.8|86945.7|86895.7|11
1632160310000|2021-09-20 17:51:50|86946.5|86896.5|86945.8|86895.8|86946.5|86896.5|86945.8|86895.8|12
1632160320000|2021-09-20 17:52:00|86946.1|86896.1|86946.8|86896.8|86946.8|86896.8|86945.2|86895.2|17
1632160330000|2021-09-20 17:52:10|86947.1|86897.1|86947.4|86897.4|86947.4|86897.4|86946.8|86896.8|18
1632160340000|2021-09-20 17:52:20|86947.6|86897.6|86949.9|86899.9|86950.3|86900.3|86947.4|86897.4|38
1632160350000|2021-09-20 17:52:30|86950.1|86900.1|86950.8|86900.8|86951.1|86901.1|86949.6|86899.6|30
1632160360000|2021-09-20 17:52:40|86950.9|86900.9|86957.1|86907.1|86957.2|86907.2|86950|86900|41
1632160370000|2021-09-20 17:52:50|86956.9|86906.9|86955.9|86905.9|86957|86907|86955.3|86905.3|34
1632160380000|2021-09-20 17:53:00|86956|86906|86958.4|86908.4|86958.9|86908.9|86955.9|86905.9|28
1632160390000|2021-09-20 17:53:10|86958.3|86908.3|86958.8|86908.8|86960|86910|86957.9|86907.9|38
1632160400000|2021-09-20 17:53:20|86959|86909|86958.3|86908.3|86960.1|86910.1|86958.2|86908.2|24
1632160410000|2021-09-20 17:53:30|86958.7|86908.7|86958.9|86908.9|86959.2|86909.2|86958.3|86908.3|14
1632160420000|2021-09-20 17:53:40|86959|86909|86960.4|86910.4|86960.4|86910.4|86958.8|86908.8|25
1632160430000|2021-09-20 17:53:50|86960.8|86910.8|86960.4|86910.4|86961|86911|86959|86909|25
1632160440000|2021-09-20 17:54:00|86960.3|86910.3|86958.7|86908.7|86960.3|86910.3|86958.1|86908.1|30
1632160450000|2021-09-20 17:54:10|86959|86909|86965.4|86915.4|86966|86916|86959|86909|42
1632160460000|2021-09-20 17:54:20|86965.3|86915.3|86964.6|86914.6|86965.5|86915.5|86964.2|86914.2|32
1632160470000|2021-09-20 17:54:30|86964.7|86914.7|86965|86915|86965|86915|86963.9|86913.9|28
1632160480000|2021-09-20 17:54:40|86965.1|86915.1|86965.2|86915.2|86966.6|86916.6|86964.5|86914.5|27
1632160490000|2021-09-20 17:54:50|86965.5|86915.5|86966.7|86916.7|86966.7|86916.7|86964.6|86914.6|31
1632160500000|2021-09-20 17:55:00|86967|86917|86965.6|86915.6|86967|86917|86965.3|86915.3|20
1632160510000|2021-09-20 17:55:10|86965.7|86915.7|86965.7|86915.7|86966|86916|86963.9|86913.9|29
1632160520000|2021-09-20 17:55:20|86966|86916|86965.9|86915.9|86966|86916|86964.9|86914.9|23
1632160530000|2021-09-20 17:55:30|86965.6|86915.6|86964.7|86914.7|86965.7|86915.7|86964.4|86914.4|24
1632160540000|2021-09-20 17:55:40|86964.8|86914.8|86965.2|86915.2|86965.7|86915.7|86963.9|86913.9|20
1632160550000|2021-09-20 17:55:50|86965.1|86915.1|86964.8|86914.8|86965.9|86915.9|86963.5|86913.5|22
1632160560000|2021-09-20 17:56:00|86965|86915|86964.4|86914.4|86965.3|86915.3|86964.2|86914.2|27
1632160570000|2021-09-20 17:56:10|86964.1|86914.1|86966.6|86916.6|86967.1|86917.1|86964|86914|36
1632160580000|2021-09-20 17:56:20|86966.7|86916.7|86967.4|86917.4|86967.5|86917.5|86965.4|86915.4|27
1632160590000|2021-09-20 17:56:30|86966.8|86916.8|86967.6|86917.6|86968.1|86918.1|86966.4|86916.4|25
1632160600000|2021-09-20 17:56:40|86967.7|86917.7|86967.1|86917.1|86968.1|86918.1|86967|86917|26
1632160610000|2021-09-20 17:56:50|86966.9|86916.9|86966|86916|86967.3|86917.3|86964.5|86914.5|38
1632160620000|2021-09-20 17:57:00|86966.3|86916.3|86966.6|86916.6|86966.7|86916.7|86965|86915|28
1632160630000|2021-09-20 17:57:10|86966.5|86916.5|86966.4|86916.4|86966.5|86916.5|86965.5|86915.5|16
1632160640000|2021-09-20 17:57:20|86966|86916|86966.2|86916.2|86967.4|86917.4|86965.7|86915.7|27
1632160650000|2021-09-20 17:57:30|86966.7|86916.7|86969.8|86919.8|86970.9|86920.9|86966.7|86916.7|48
1632160660000|2021-09-20 17:57:40|86969.9|86919.9|86972.6|86922.6|86973.5|86923.5|86969.6|86919.6|29
1632160670000|2021-09-20 17:57:50|86972.8|86922.8|86972.8|86922.8|86973.6|86923.6|86972.4|86922.4|23
1632160680000|2021-09-20 17:58:00|86972.5|86922.5|86973.6|86923.6|86973.6|86923.6|86972.5|86922.5|21
1632160690000|2021-09-20 17:58:10|86973.7|86923.7|86973.1|86923.1|86973.7|86923.7|86972.7|86922.7|28
1632160700000|2021-09-20 17:58:20|86973.2|86923.2|86972.2|86922.2|86974.2|86924.2|86971.8|86921.8|33
1632160710000|2021-09-20 17:58:30|86971.5|86921.5|86968.1|86918.1|86972.2|86922.2|86967.9|86917.9|29
1632160720000|2021-09-20 17:58:40|86967.4|86917.4|86966.7|86916.7|86968|86918|86966|86916|37
1632160730000|2021-09-20 17:58:50|86966.9|86916.9|86967.5|86917.5|86967.7|86917.7|86966.5|86916.5|35
1632160740000|2021-09-20 17:59:00|86967.6|86917.6|86967.5|86917.5|86967.6|86917.6|86966.4|86916.4|26
1632160750000|2021-09-20 17:59:10|86967.3|86917.3|86964.2|86914.2|86967.7|86917.7|86963.1|86913.1|29
1632160760000|2021-09-20 17:59:20|86963.5|86913.5|86961.6|86911.6|86964.9|86914.9|86960.4|86910.4|41
1632160770000|2021-09-20 17:59:30|86961.8|86911.8|86961.3|86911.3|86962.4|86912.4|86960.8|86910.8|26
1632160780000|2021-09-20 17:59:40|86961.2|86911.2|86960.4|86910.4|86961.3|86911.3|86960|86910|26
1632160790000|2021-09-20 17:59:50|86960.8|86910.8|86957.8|86907.8|86960.8|86910.8|86956.3|86906.3|34
1632160800000|2021-09-20 18:00:00|86957.9|86907.9|86953.2|86903.2|86958.5|86908.5|86952|86902|58
1632160810000|2021-09-20 18:00:10|86953.3|86903.3|86953.5|86903.5|86953.6|86903.6|86952.7|86902.7|34
1632160820000|2021-09-20 18:00:20|86953.3|86903.3|86955.6|86905.6|86955.8|86905.8|86952.9|86902.9|39
1632160830000|2021-09-20 18:00:30|86955.5|86905.5|86956.1|86906.1|86956.6|86906.6|86955.2|86905.2|36
1632160840000|2021-09-20 18:00:40|86956.2|86906.2|86955|86905|86956.2|86906.2|86954.5|86904.5|32
1632160850000|2021-09-20 18:00:50|86955.5|86905.5|86955.1|86905.1|86955.5|86905.5|86953.3|86903.3|33
1632160860000|2021-09-20 18:01:00|86955.2|86905.2|86956|86906|86956|86906|86954.2|86904.2|24
1632160870000|2021-09-20 18:01:10|86955.9|86905.9|86955.8|86905.8|86956.3|86906.3|86955.2|86905.2|25
1632160880000|2021-09-20 18:01:20|86955|86905|86967.1|86917.1|86968.1|86918.1|86954.9|86904.9|46
1632160890000|2021-09-20 18:01:30|86966.8|86916.8|86975.4|86925.4|86976.2|86926.2|86966.8|86916.8|46
1632160900000|2021-09-20 18:01:40|86975.5|86925.5|86975.1|86925.1|86975.7|86925.7|86974.2|86924.2|36
1632160910000|2021-09-20 18:01:50|86975|86925|86975|86925|86976|86926|86974.8|86924.8|28
1632160920000|2021-09-20 18:02:00|86974.8|86924.8|86975.4|86925.4|86975.4|86925.4|86974.5|86924.5|23
1632160930000|2021-09-20 18:02:10|86975.3|86925.3|86975.4|86925.4|86975.9|86925.9|86975.1|86925.1|17
1632160940000|2021-09-20 18:02:20|86975.3|86925.3|86990.2|86940.2|86990.4|86943|86968|86925.3|38
1632160950000|2021-09-20 18:02:30|86988.5|86938.5|86985.3|86935.3|86988.5|86938.5|86985.3|86935.3|38
1632160960000|2021-09-20 18:02:40|86985.7|86935.7|86985.6|86935.6|86986|86936|86984.6|86934.6|32
1632160970000|2021-09-20 18:02:50|86985.5|86935.5|86986|86936|86986.5|86936.5|86985.5|86935.5|25
1632160980000|2021-09-20 18:03:00|86986.1|86936.1|86987|86937|86987.7|86937.7|86985.7|86935.7|28
1632160990000|2021-09-20 18:03:10|86986.5|86936.5|86987.4|86937.4|86987.6|86937.6|86986.5|86936.5|15
1632161000000|2021-09-20 18:03:20|86987.2|86937.2|86984.3|86934.3|86987.2|86937.2|86981.9|86931.9|42
1632161010000|2021-09-20 18:03:30|86982.8|86932.8|86982.9|86932.9|86983.9|86933.9|86982.1|86932.1|29
1632161020000|2021-09-20 18:03:40|86982.7|86932.7|86983.2|86933.2|86983.4|86933.4|86982.2|86932.2|22
1632161030000|2021-09-20 18:03:50|86983.8|86933.8|86983.4|86933.4|86987.5|86937.5|86982.5|86932.5|41
1632161040000|2021-09-20 18:04:00|86983.3|86933.3|86983.4|86933.4|86983.8|86933.8|86982.5|86932.5|31
1632161050000|2021-09-20 18:04:10|86983.3|86933.3|86981.5|86931.5|86983.6|86933.6|86981|86931|27
1632161060000|2021-09-20 18:04:20|86981.2|86931.2|86984.2|86934.2|86984.2|86934.2|86979.1|86929.1|31
1632161070000|2021-09-20 18:04:30|86984.3|86934.3|86984.3|86934.3|86987.5|86937.5|86984.2|86934.2|43
1632161080000|2021-09-20 18:04:40|86984.2|86934.2|86984.6|86934.6|86984.6|86934.6|86983.9|86933.9|18
1632161090000|2021-09-20 18:04:50|86984.3|86934.3|86984.8|86934.8|86985.1|86935.1|86984.1|86934.1|22
1632161100000|2021-09-20 18:05:00|86984.7|86934.7|86984|86934|86986.6|86936.6|86983.5|86933.5|23
1632161110000|2021-09-20 18:05:10|86983.3|86933.3|86983.6|86933.6|86984.2|86934.2|86983.2|86933.2|34
1632161120000|2021-09-20 18:05:20|86983.7|86933.7|86983.5|86933.5|86984.2|86934.2|86982.7|86932.7|18
1632161130000|2021-09-20 18:05:30|86984|86934|86982.9|86932.9|86984.1|86934.1|86982.7|86932.7|21
1632161140000|2021-09-20 18:05:40|86983.4|86933.4|86983.8|86933.8|86984.2|86934.2|86981.9|86931.9|27
1632161150000|2021-09-20 18:05:50|86984.5|86934.5|86981.5|86931.5|86984.9|86934.9|86981.3|86931.3|34
1632161160000|2021-09-20 18:06:00|86982.3|86932.3|86981.1|86931.1|86982.3|86932.3|86980.1|86930.1|29
1632161170000|2021-09-20 18:06:10|86980.9|86930.9|86980.8|86930.8|86981.7|86931.7|86980.7|86930.7|30
1632161180000|2021-09-20 18:06:20|86980.5|86930.5|86981|86931|86981.2|86931.2|86980|86930|28
1632161190000|2021-09-20 18:06:30|86980.9|86930.9|86980.7|86930.7|86980.9|86930.9|86979.9|86929.9|33
1632161200000|2021-09-20 18:06:40|86980.6|86930.6|86982.8|86932.8|86983.9|86933.9|86980.6|86930.6|46
1632161210000|2021-09-20 18:06:50|86983|86933|86984.2|86934.2|86984.3|86934.3|86982.5|86932.5|25
1632161220000|2021-09-20 18:07:00|86984|86934|86987.3|86937.3|86989|86939|86983.8|86933.8|44
1632161230000|2021-09-20 18:07:10|86986.9|86936.9|86987.7|86937.7|86988.8|86938.8|86986.9|86936.9|32
1632161240000|2021-09-20 18:07:20|86987.5|86937.5|86986.1|86936.1|86987.5|86937.5|86985.3|86935.3|29
1632161250000|2021-09-20 18:07:30|86986|86936|86987.3|86937.3|86988.3|86938.3|86985.2|86935.2|30
1632161260000|2021-09-20 18:07:40|86987.9|86937.9|86985.9|86935.9|86988.2|86938.2|86985.2|86935.2|26
1632161270000|2021-09-20 18:07:50|86985.6|86935.6|86985|86935|86985.7|86935.7|86984.5|86934.5|37
1632161280000|2021-09-20 18:08:00|86986|86936|86984.9|86934.9|86986|86936|86983.6|86933.6|40
1632161290000|2021-09-20 18:08:10|86984.8|86934.8|86984.3|86934.3|86985.1|86935.1|86983.3|86933.3|32
1632161300000|2021-09-20 18:08:20|86984.6|86934.6|86984.5|86934.5|86985|86935|86983.7|86933.7|30
1632161310000|2021-09-20 18:08:30|86984.9|86934.9|86985.7|86935.7|86986.3|86936.3|86983.9|86933.9|29
1632161320000|2021-09-20 18:08:40|86986|86936|86985|86935|86986|86936|86984.5|86934.5|14
1632161330000|2021-09-20 18:08:50|86984.6|86934.6|86980.6|86930.6|86984.7|86934.7|86979.4|86929.4|33
1632161340000|2021-09-20 18:09:00|86980.5|86930.5|86980.5|86930.5|86981.6|86931.6|86980.3|86930.3|28
1632161350000|2021-09-20 18:09:10|86980|86930|86981.8|86931.8|86985|86935|86980|86930|43
1632161360000|2021-09-20 18:09:20|86981.7|86931.7|86980.5|86930.5|86982.4|86932.4|86980.1|86930.1|36
1632161370000|2021-09-20 18:09:30|86980.2|86930.2|86983|86933|86983|86933|86980|86930|31
1632161380000|2021-09-20 18:09:40|86982.9|86932.9|86983.3|86933.3|86983.5|86933.5|86982.6|86932.6|21
1632161390000|2021-09-20 18:09:50|86983.5|86933.5|86983.7|86933.7|86984.3|86934.3|86983.3|86933.3|20
1632161400000|2021-09-20 18:10:00|86984.1|86934.1|86983.9|86933.9|86984.1|86934.1|86982.6|86932.6|29
1632161410000|2021-09-20 18:10:10|86983.8|86933.8|86982.6|86932.6|86983.9|86933.9|86982.6|86932.6|27
1632161420000|2021-09-20 18:10:20|86982.7|86932.7|86981.5|86931.5|86983.3|86933.3|86981.3|86931.3|27
1632161430000|2021-09-20 18:10:30|86981.1|86931.1|86983.1|86933.1|86984.2|86934.2|86981.1|86931.1|21
1632161440000|2021-09-20 18:10:40|86984|86934|86984.1|86934.1|86984.4|86934.4|86983.2|86933.2|29
1632161450000|2021-09-20 18:10:50|86983.8|86933.8|86985.4|86935.4|86986.6|86947.8|86970.5|86933.5|41
1632161460000|2021-09-20 18:11:00|86985.3|86935.3|86985.6|86935.6|86985.8|86935.8|86984.5|86934.5|26
1632161470000|2021-09-20 18:11:10|86985.7|86935.7|86985.5|86935.5|86986.5|86936.5|86985.5|86935.5|31
1632161480000|2021-09-20 18:11:20|86985.8|86935.8|86973.8|86923.8|86999|86949|86973.5|86923.5|54
1632161490000|2021-09-20 18:11:30|86973.4|86923.4|86981.5|86931.5|86983.8|86933.8|86971.1|86921.1|56
1632161500000|2021-09-20 18:11:40|86982.3|86932.3|86982.1|86932.1|86982.8|86932.8|86980.3|86930.3|39
1632161510000|2021-09-20 18:11:50|86981.8|86931.8|86985.7|86935.7|86985.7|86935.7|86981.1|86931.1|34
1632161520000|2021-09-20 18:12:00|86985.5|86935.5|86985.8|86935.8|86986.1|86936.1|86985.1|86935.1|30
1632161530000|2021-09-20 18:12:10|86985.3|86935.3|86985.8|86935.8|86986.8|86936.8|86985.3|86935.3|20
1632161540000|2021-09-20 18:12:20|86985.9|86935.9|86986.3|86936.3|86988.7|86938.7|86985.2|86935.2|36
1632161550000|2021-09-20 18:12:30|86986.2|86936.2|86986.8|86936.8|86988.4|86938.4|86985.6|86935.6|21
1632161560000|2021-09-20 18:12:40|86987.6|86937.6|86982.7|86932.7|86989.4|86939.4|86982.3|86932.3|39
1632161570000|2021-09-20 18:12:50|86983.1|86933.1|86986.8|86936.8|86987.5|86937.5|86982.8|86932.8|32
1632161580000|2021-09-20 18:13:00|86986.6|86936.6|86986.3|86936.3|86987.8|86937.8|86986.1|86936.1|30
1632161590000|2021-09-20 18:13:10|86986.1|86936.1|86987.1|86937.1|86987.3|86937.3|86983.3|86933.3|32
1632161600000|2021-09-20 18:13:20|86987.2|86937.2|86985.6|86935.6|86987.5|86937.5|86985.6|86935.6|20
1632161610000|2021-09-20 18:13:30|86985.5|86935.5|86985.4|86935.4|86985.9|86935.9|86985.2|86935.2|16
1632161620000|2021-09-20 18:13:40|86985.5|86935.5|86985.1|86935.1|86985.8|86935.8|86985.1|86935.1|14
1632161630000|2021-09-20 18:13:50|86985.2|86935.2|86983|86933|86985.2|86947.2|86970.5|86932.7|25
1632161640000|2021-09-20 18:14:00|86982.9|86932.9|86986.8|86936.8|86987.3|86937.3|86982.6|86932.6|28
1632161650000|2021-09-20 18:14:10|86986.4|86936.4|86986.4|86936.4|86987.7|86937.7|86986.1|86936.1|15
1632161660000|2021-09-20 18:14:20|86986|86936|86984.3|86934.3|86988.2|86938.2|86983.7|86933.7|33
1632161670000|2021-09-20 18:14:30|86984.2|86934.2|86983.5|86933.5|86984.9|86934.9|86983.3|86933.3|23
1632161680000|2021-09-20 18:14:40|86983.7|86933.7|86984.5|86934.5|86984.5|86934.5|86983.6|86933.6|22
1632161690000|2021-09-20 18:14:50|86984.3|86934.3|86985.1|86935.1|86985.1|86935.1|86984|86934|26
1632161700000|2021-09-20 18:15:00|86985.8|86935.8|86986|86936|86986.6|86936.6|86984.5|86934.5|33
1632161710000|2021-09-20 18:15:10|86986.2|86936.2|86984.8|86934.8|86986.4|86936.4|86984.8|86934.8|21
1632161720000|2021-09-20 18:15:20|86984.9|86934.9|86985.6|86935.6|86986.1|86936.1|86984.9|86934.9|24
1632161730000|2021-09-20 18:15:30|86985.7|86935.7|86982.7|86932.7|86986.1|86936.1|86982.2|86932.2|22
1632161740000|2021-09-20 18:15:40|86982.9|86932.9|86984.8|86934.8|86984.8|86934.8|86982|86932|22
1632161750000|2021-09-20 18:15:50|86984.9|86934.9|86985.2|86935.2|86986.2|86936.2|86984.6|86934.6|37
1632161760000|2021-09-20 18:16:00|86985.1|86935.1|86984.2|86934.2|86985.7|86935.7|86984.1|86934.1|19
1632161770000|2021-09-20 18:16:10|86984.7|86934.7|86985.6|86935.6|86985.8|86935.8|86983.9|86933.9|43
1632161780000|2021-09-20 18:16:20|86985.3|86935.3|86984.5|86934.5|86986.3|86936.3|86983.9|86933.9|26
1632161790000|2021-09-20 18:16:30|86984.3|86934.3|86985.4|86935.4|86986|86936|86984.3|86934.3|27
1632161800000|2021-09-20 18:16:40|86985.6|86935.6|86973.2|86923.2|86989.6|86939.6|86970.4|86920.4|45
1632161810000|2021-09-20 18:16:50|86973.7|86923.7|86973.4|86923.4|86973.8|86923.8|86971.1|86921.1|24
1632161820000|2021-09-20 18:17:00|86973.9|86923.9|86977.7|86927.7|86979.5|86929.5|86972.5|86922.5|31
1632161830000|2021-09-20 18:17:10|86977.8|86927.8|86980.9|86930.9|86981.5|86931.5|86977.6|86927.6|23
1632161840000|2021-09-20 18:17:20|86980.8|86930.8|86980.5|86930.5|86981.1|86931.1|86980|86930|23
1632161850000|2021-09-20 18:17:30|86980.8|86930.8|86979.9|86929.9|86981.4|86931.4|86979.7|86929.7|21
1632161860000|2021-09-20 18:17:40|86979.1|86929.1|86980.5|86930.5|86980.9|86930.9|86979.1|86929.1|22
1632161870000|2021-09-20 18:17:50|86980.7|86930.7|86979.9|86929.9|86981.2|86931.2|86979.9|86929.9|16
1632161880000|2021-09-20 18:18:00|86978.9|86928.9|86982.8|86932.8|86984.2|86934.2|86978.9|86928.9|30
1632161890000|2021-09-20 18:18:10|86982.7|86932.7|86984|86934|86984.3|86934.3|86982.7|86932.7|21
1632161900000|2021-09-20 18:18:20|86983.8|86933.8|86983.4|86933.4|86984.2|86934.2|86982.3|86932.3|18
1632161910000|2021-09-20 18:18:30|86982.9|86932.9|86983.1|86933.1|86984.2|86934.2|86982.7|86932.7|19
1632161920000|2021-09-20 18:18:40|86982.8|86932.8|86983.3|86933.3|86984.3|86934.3|86982.6|86932.6|20
1632161930000|2021-09-20 18:18:50|86983|86933|86982.9|86932.9|86984.6|86934.6|86982.9|86932.9|24
1632161940000|2021-09-20 18:19:00|86983.7|86933.7|86956.5|86931.5|86984.4|86934.4|86955.7|86919.5|28
1632161950000|2021-09-20 18:19:10|86956.4|86931.4|86957.5|86932.5|86957.7|86932.7|86955.6|86930.6|28
1632161960000|2021-09-20 18:19:20|86957.3|86932.3|86968.6|86918.6|86968.6|86932.3|86956|86918.5|27
1632161970000|2021-09-20 18:19:30|86968.9|86918.9|86967.8|86917.8|86969.8|86919.8|86967.6|86917.6|27
1632161980000|2021-09-20 18:19:40|86967.7|86917.7|86968.7|86918.7|86968.7|86918.7|86967.1|86917.1|20
1632161990000|2021-09-20 18:19:50|86968.6|86918.6|86957.4|86907.4|86968.6|86920.8|86943.8|86906.3|42
1632162000000|2021-09-20 18:20:00|86957.3|86907.3|86974|86924|86975.1|86925.1|86948.7|86907|50
1632162010000|2021-09-20 18:20:10|86973.9|86923.9|86973.9|86923.9|86975|86925|86973.4|86923.4|23
1632162020000|2021-09-20 18:20:20|86974.4|86924.4|86973.4|86923.4|86974.6|86924.6|86973|86923|28
1632162030000|2021-09-20 18:20:30|86974.2|86924.2|86972|86922|86974.2|86924.2|86972|86922|21
1632162040000|2021-09-20 18:20:40|86972.1|86922.1|86972.6|86922.6|86973|86923|86972|86922|17
1632162050000|2021-09-20 18:20:50|86972.5|86922.5|86972.9|86922.9|86973.3|86923.3|86972.5|86922.5|15
1632162060000|2021-09-20 18:21:00|86972.5|86922.5|86972.4|86922.4|86973.2|86923.2|86971.3|86921.3|15
1632162070000|2021-09-20 18:21:10|86972.5|86922.5|86976.7|86926.7|86978.3|86928.3|86972.5|86922.5|35
1632162080000|2021-09-20 18:21:20|86977|86927|86975.8|86925.8|86977.2|86927.2|86975.6|86925.6|28
1632162090000|2021-09-20 18:21:30|86975.6|86925.6|86975.6|86925.6|86976.6|86926.6|86975.2|86925.2|28
1632162100000|2021-09-20 18:21:40|86975.5|86925.5|86980.2|86930.2|86982.3|86932.3|86974.9|86924.9|39
1632162110000|2021-09-20 18:21:50|86980.4|86930.4|86979.9|86929.9|86980.4|86930.4|86979.1|86929.1|26
1632162120000|2021-09-20 18:22:00|86979.4|86929.4|86979.8|86929.8|86980.1|86930.1|86978.9|86928.9|36
1632162130000|2021-09-20 18:22:10|86979.6|86929.6|86981.4|86931.4|86981.6|86931.6|86978.7|86928.7|31
1632162140000|2021-09-20 18:22:20|86981.5|86931.5|86982.2|86932.2|86982.6|86932.6|86981.4|86931.4|30
1632162150000|2021-09-20 18:22:30|86982.4|86932.4|86985.5|86935.5|86985.5|86935.5|86981.8|86931.8|35
1632162160000|2021-09-20 18:22:40|86984.6|86934.6|86984.6|86934.6|86987.5|86937.5|86984.6|86934.6|34
1632162170000|2021-09-20 18:22:50|86984.2|86934.2|86986.4|86936.4|86986.4|86936.4|86984.1|86934.1|29
1632162180000|2021-09-20 18:23:00|86986.3|86936.3|86987.2|86937.2|86987.2|86937.2|86985.8|86935.8|20
1632162190000|2021-09-20 18:23:10|86987.4|86937.4|86983.8|86933.8|86987.4|86937.4|86983.8|86933.8|21
1632162200000|2021-09-20 18:23:20|86983.9|86933.9|86983.6|86933.6|86983.9|86933.9|86982.3|86932.3|29
1632162210000|2021-09-20 18:23:30|86983.1|86933.1|86983|86933|86983.5|86933.5|86982.9|86932.9|22
1632162220000|2021-09-20 18:23:40|86983.4|86933.4|86983.5|86933.5|86984.3|86934.3|86982.9|86932.9|19
1632162230000|2021-09-20 18:23:50|86983.4|86933.4|86995.3|86945.3|86996.6|86946.6|86983.4|86933.4|41
1632162240000|2021-09-20 18:24:00|86995.4|86945.4|86996.8|86946.8|86997.2|86947.2|86994.1|86944.1|32
1632162250000|2021-09-20 18:24:10|86997.7|86947.7|86998.7|86948.7|86999.4|86949.4|86997.1|86947.1|31
1632162260000|2021-09-20 18:24:20|86998.9|86948.9|87000.3|86950.3|87002.1|86952.1|86998.5|86948.5|45
1632162270000|2021-09-20 18:24:30|87001.7|86951.7|87004.6|86954.6|87005|86955|87001.6|86951.6|37
1632162280000|2021-09-20 18:24:40|87004.7|86954.7|87005.8|86955.8|87007.4|86957.4|87004.5|86954.5|37
1632162290000|2021-09-20 18:24:50|87006.1|86956.1|87005.1|86955.1|87006.1|86956.1|87004.8|86954.8|27
1632162300000|2021-09-20 18:25:00|87005.6|86955.6|87009.4|86959.4|87009.6|86959.6|87004.9|86954.9|31
1632162310000|2021-09-20 18:25:10|87009.3|86959.3|87009.4|86959.4|87010.2|86960.2|87008.4|86958.4|35
1632162320000|2021-09-20 18:25:20|87009.2|86959.2|87009|86959|87009.3|86959.3|87008.6|86958.6|26
1632162330000|2021-09-20 18:25:30|87008.9|86958.9|87008.7|86958.7|87009.6|86959.6|87008.5|86958.5|29
1632162340000|2021-09-20 18:25:40|87008.9|86958.9|87006|86956|87009.9|86959.9|87006|86956|33
1632162350000|2021-09-20 18:25:50|87006.1|86956.1|87006|86956|87006.5|86956.5|87005.6|86955.6|22
1632162360000|2021-09-20 18:26:00|87005.6|86955.6|87008.1|86958.1|87008.1|86958.1|87005.6|86955.6|28
1632162370000|2021-09-20 18:26:10|87007.9|86957.9|87009|86959|87009|86959|87007.9|86957.9|14
1632162380000|2021-09-20 18:26:20|87008.7|86958.7|87008.3|86958.3|87008.7|86958.7|87008.2|86958.2|21
1632162390000|2021-09-20 18:26:30|87009|86959|87011.1|86961.1|87011.9|86961.9|87008|86958|42
1632162400000|2021-09-20 18:26:40|87011.5|86961.5|87011.6|86961.6|87011.8|86961.8|87010|86960|18
1632162410000|2021-09-20 18:26:50|87011.8|86961.8|87011.6|86961.6|87011.9|86961.9|87011.4|86961.4|22
1632162420000|2021-09-20 18:27:00|87011.7|86961.7|87011.2|86961.2|87012.4|86962.4|87010.4|86960.4|30
1632162430000|2021-09-20 18:27:10|87012|86962|87012|86962|87012.9|86962.9|87011.3|86961.3|31
1632162440000|2021-09-20 18:27:20|87011.9|86961.9|87012.5|86962.5|87012.8|86962.8|87011.9|86961.9|16
1632162450000|2021-09-20 18:27:30|87012.6|86962.6|87013.2|86963.2|87013.3|86963.3|87012.2|86962.2|22
1632162460000|2021-09-20 18:27:40|87013|86963|87015.3|86965.3|87016.2|86966.2|87012.7|86962.7|26
1632162470000|2021-09-20 18:27:50|87015.1|86965.1|87015.7|86965.7|87016|86966|87014.5|86964.5|30
1632162480000|2021-09-20 18:28:00|87015.8|86965.8|87015.8|86965.8|87016.3|86966.3|87014.8|86964.8|32
1632162490000|2021-09-20 18:28:10|87016|86966|87015.5|86965.5|87016.4|86978.8|87002.4|86965.5|26
1632162500000|2021-09-20 18:28:20|87015.8|86965.8|87013|86963|87015.8|86965.8|87012.4|86962.4|33
1632162510000|2021-09-20 18:28:30|87013.2|86963.2|87011.4|86961.4|87013.3|86963.3|87009.5|86959.5|30
1632162520000|2021-09-20 18:28:40|87011.6|86961.6|87012.5|86962.5|87012.5|86962.5|87010.7|86960.7|25
1632162530000|2021-09-20 18:28:50|87012.4|86962.4|87008.9|86958.9|87012.4|86962.4|87008.7|86958.7|26
1632162540000|2021-09-20 18:29:00|87008.4|86958.4|87010.1|86960.1|87011.8|86961.8|87008.3|86958.3|31
1632162550000|2021-09-20 18:29:10|87010.2|86960.2|87008.5|86958.5|87010.3|86960.3|87008.4|86958.4|27
1632162560000|2021-09-20 18:29:20|87008.3|86958.3|87004.6|86954.6|87008.4|86958.4|87004.6|86954.6|29
1632162570000|2021-09-20 18:29:30|87005.2|86955.2|87004.6|86954.6|87005.4|86955.4|87004.4|86954.4|32
1632162580000|2021-09-20 18:29:40|87004.1|86954.1|87004.6|86954.6|87005|86955|87003.8|86953.8|30
1632162590000|2021-09-20 18:29:50|87004.9|86954.9|87001.3|86951.3|87005.1|86955.1|87001.3|86951.3|29
1632162600000|2021-09-20 18:30:00|87002.1|86952.1|87002.5|86952.5|87004|86954|87001.4|86951.4|45
1632162610000|2021-09-20 18:30:10|87003|86953|87002|86952|87003.4|86953.4|87000.5|86950.5|33
1632162620000|2021-09-20 18:30:20|87002.1|86952.1|87003.4|86953.4|87003.7|86953.7|87002|86952|32
1632162630000|2021-09-20 18:30:30|87002.2|86952.2|86999.7|86949.7|87002.3|86952.3|86999.3|86949.3|29
1632162640000|2021-09-20 18:30:40|87000.1|86950.1|87003.9|86953.9|87004.2|86954.2|86999.6|86949.6|37
1632162650000|2021-09-20 18:30:50|87002.7|86952.7|87000.1|86950.1|87004.2|86954.2|87000.1|86950.1|32
1632162660000|2021-09-20 18:31:00|87000.2|86950.2|87000.1|86950.1|87001.3|86951.3|86999.4|86949.4|46
1632162670000|2021-09-20 18:31:10|87000.2|86950.2|87000.9|86950.9|87001|86951|86999.5|86949.5|30
1632162680000|2021-09-20 18:31:20|87001.5|86951.5|86991.4|86941.4|87044|86994|86988.2|86938.2|61
1632162690000|2021-09-20 18:31:30|86991.2|86941.2|86977.5|86927.5|86991.3|86941.3|86976.7|86926.7|45
1632162700000|2021-09-20 18:31:40|86977|86927|86991.9|86941.9|86991.9|86941.9|86976.1|86926.1|51
1632162710000|2021-09-20 18:31:50|86991.7|86941.7|86996.9|86946.9|86996.9|86946.9|86990.2|86940.2|49
1632162720000|2021-09-20 18:32:00|86996.7|86946.7|86996.2|86946.2|86997.5|86947.5|86995.4|86945.4|39
1632162730000|2021-09-20 18:32:10|86996.1|86946.1|87032.9|86982.9|87044|86994|86996|86946|58
1632162740000|2021-09-20 18:32:20|87032.4|86982.4|87027|86977|87033.2|86983.2|87023.7|86973.7|49
1632162750000|2021-09-20 18:32:30|87026.9|86976.9|87025.9|86975.9|87027.3|86977.3|87024.9|86974.9|34
1632162760000|2021-09-20 18:32:40|87025.5|86975.5|87005|86955|87041.3|86991.3|87005|86955|63
1632162770000|2021-09-20 18:32:50|87006.2|86956.2|86989.2|86939.2|87006.2|86956.2|86989.2|86939.2|60
1632162780000|2021-09-20 18:33:00|86991.2|86941.2|86995.9|86945.9|86996.1|86946.1|86991.2|86941.2|40
1632162790000|2021-09-20 18:33:10|86996|86946|87015.1|86965.1|87015.5|86965.5|86996|86946|54
1632162800000|2021-09-20 18:33:20|87015|86965|87013.9|86963.9|87015.7|86965.7|87013.9|86963.9|40
1632162810000|2021-09-20 18:33:30|87014.3|86964.3|87014.2|86964.2|87015.1|86965.1|87013.4|86963.4|39
1632162820000|2021-09-20 18:33:40|87014|86964|87011.7|86961.7|87014.1|86964.1|87011.7|86961.7|27
1632162830000|2021-09-20 18:33:50|87010.5|86960.5|87011.2|86961.2|87012.5|86962.5|87009.8|86959.8|39
1632162840000|2021-09-20 18:34:00|87011.1|86961.1|87012.6|86962.6|87013.2|86963.2|87011.1|86961.1|34
1632162850000|2021-09-20 18:34:10|87012.5|86962.5|87013.4|86963.4|87014.9|86964.9|87012.5|86962.5|27
1632162860000|2021-09-20 18:34:20|87013.1|86963.1|87015.4|86965.4|87016.2|86966.2|87013.1|86963.1|32
1632162870000|2021-09-20 18:34:30|87015.6|86965.6|87010.2|86960.2|87017.1|86967.1|87009.9|86959.9|41
1632162880000|2021-09-20 18:34:40|87009.9|86959.9|87010.3|86960.3|87011.8|86961.8|87009.4|86959.4|19
1632162890000|2021-09-20 18:34:50|87010.2|86960.2|87005.9|86955.9|87010.2|86960.2|87005.7|86955.7|31
1632162900000|2021-09-20 18:35:00|87006|86956|87007.6|86957.6|87009.3|86959.3|87006|86956|35
1632162910000|2021-09-20 18:35:10|87007.2|86957.2|87007.5|86957.5|87007.8|86957.8|87007.2|86957.2|26
1632162920000|2021-09-20 18:35:20|87007.6|86957.6|87009|86959|87009.2|86959.2|87007.5|86957.5|36
1632162930000|2021-09-20 18:35:30|87009.5|86959.5|87008.8|86958.8|87009.5|86959.5|87008.7|86958.7|29
1632162940000|2021-09-20 18:35:40|87009|86959|87010.3|86960.3|87010.3|86960.3|87008.7|86958.7|21
1632162950000|2021-09-20 18:35:50|87011.9|86961.9|87011.2|86961.2|87012.5|86962.5|87009.8|86959.8|35
1632162960000|2021-09-20 18:36:00|87011.3|86961.3|87012.6|86962.6|87012.6|86962.6|87011.3|86961.3|23
1632162970000|2021-09-20 18:36:10|87012.5|86962.5|87012.7|86962.7|87013.2|86963.2|87012.3|86962.3|29
1632162980000|2021-09-20 18:36:20|87014.4|86964.4|87013.7|86963.7|87015.7|86965.7|87012.6|86962.6|31
1632162990000|2021-09-20 18:36:30|87014.3|86964.3|87013.1|86963.1|87014.5|86964.5|87012.8|86962.8|31
1632163000000|2021-09-20 18:36:40|87013|86963|87014.9|86964.9|87014.9|86964.9|87013|86963|32
1632163010000|2021-09-20 18:36:50|87014.8|86964.8|87015.9|86965.9|87017.2|86967.2|87014.6|86964.6|40
1632163020000|2021-09-20 18:37:00|87015.7|86965.7|87014.1|86964.1|87015.9|86965.9|87013.3|86963.3|35
1632163030000|2021-09-20 18:37:10|87014.2|86964.2|87013.1|86963.1|87014.7|86964.7|87012.6|86962.6|18
1632163040000|2021-09-20 18:37:20|87013.3|86963.3|87011.7|86961.7|87014.3|86964.3|87011.7|86961.7|24
1632163050000|2021-09-20 18:37:30|87012.3|86962.3|87013.6|86963.6|87014.1|86964.1|87010.5|86960.5|36
1632163060000|2021-09-20 18:37:40|87013.7|86963.7|87014.4|86964.4|87014.8|86964.8|87013.5|86963.5|31
1632163070000|2021-09-20 18:37:50|87014.3|86964.3|87016.2|86966.2|87017.5|86967.5|87014|86964|37
1632163080000|2021-09-20 18:38:00|87016.1|86966.1|87013.1|86963.1|87016.1|86966.1|87010.6|86960.6|42
1632163090000|2021-09-20 18:38:10|87012.9|86962.9|87013.3|86963.3|87013.7|86963.7|87012.1|86962.1|31
1632163100000|2021-09-20 18:38:20|87013.5|86963.5|87015.4|86965.4|87033.9|86983.9|87012.8|86962.8|71
1632163110000|2021-09-20 18:38:30|87016|86966|87016.3|86966.3|87017.5|86967.5|87014.6|86964.6|46
1632163120000|2021-09-20 18:38:40|87016.2|86966.2|87016.8|86966.8|87017.3|86967.3|87015.3|86965.3|41
1632163130000|2021-09-20 18:38:50|87016.5|86966.5|87019.6|86969.6|87020.5|86970.5|87016.5|86966.5|31
1632163140000|2021-09-20 18:39:00|87020|86970|87019.7|86969.7|87020.4|86970.4|87018.4|86968.4|35
1632163150000|2021-09-20 18:39:10|87019.8|86969.8|87015|86965|87020.3|86970.3|87014.7|86964.7|50
1632163160000|2021-09-20 18:39:20|87014.8|86964.8|87015.9|86965.9|87016.8|86966.8|87014.4|86964.4|35
1632163170000|2021-09-20 18:39:30|87016|86966|87015.5|86965.5|87016.2|86966.2|87014.6|86964.6|29
1632163180000|2021-09-20 18:39:40|87015.6|86965.6|87015.5|86965.5|87015.8|86965.8|87012.4|86962.4|28
1632163190000|2021-09-20 18:39:50|87015.4|86965.4|87021.3|86971.3|87022.1|86972.1|87013.5|86963.5|38
1632163200000|2021-09-20 18:40:00|87020.7|86970.7|87009.5|86959.5|87020.7|86970.7|87008.8|86958.8|62
1632163210000|2021-09-20 18:40:10|87010.1|86960.1|87003.2|86953.2|87011.7|86961.7|87001.4|86951.4|68
1632163220000|2021-09-20 18:40:20|87001.9|86951.9|87002.3|86952.3|87003.8|86953.8|87001|86951|60
1632163230000|2021-09-20 18:40:30|87002.2|86952.2|87005.2|86955.2|87005.2|86955.2|87001.3|86951.3|52
1632163240000|2021-09-20 18:40:40|87005.4|86955.4|87005.4|86955.4|87006.6|86956.6|87004.9|86954.9|55
1632163250000|2021-09-20 18:40:50|87005.2|86955.2|87005|86955|87006|86956|87004|86954|35
1632163260000|2021-09-20 18:41:00|87005.1|86955.1|87005.1|86955.1|87005.8|86955.8|87004.8|86954.8|28
1632163270000|2021-09-20 18:41:10|87005.6|86955.6|87007.2|86957.2|87008.8|86958.8|87004|86954|46
1632163280000|2021-09-20 18:41:20|87007|86957|87006|86956|87008.1|86958.1|87005.9|86955.9|32
1632163290000|2021-09-20 18:41:30|87006.3|86956.3|87007.5|86957.5|87007.7|86957.7|87005.3|86955.3|32
1632163300000|2021-09-20 18:41:40|87007.6|86957.6|87007.5|86957.5|87008.2|86958.2|87007.4|86957.4|15
1632163310000|2021-09-20 18:41:50|87007.6|86957.6|87007.6|86957.6|87008.1|86958.1|87006|86956|34
1632163320000|2021-09-20 18:42:00|87007.7|86957.7|87006.5|86956.5|87008.6|86958.6|87005.1|86955.1|48
1632163330000|2021-09-20 18:42:10|87006.1|86956.1|87023.2|86973.2|87029.7|86988.8|87006.1|86956.1|45
1632163340000|2021-09-20 18:42:20|87026.8|86976.8|86998.2|86948.2|87027.3|86977.3|86997.8|86947.8|63
1632163350000|2021-09-20 18:42:30|86998.1|86948.1|86994.8|86944.8|86998.4|86948.4|86994.4|86944.4|37
1632163360000|2021-09-20 18:42:40|86994.7|86944.7|86994.7|86944.7|86998|86948|86993.7|86943.7|40
1632163370000|2021-09-20 18:42:50|86995.1|86945.1|87000|86950|87000|86950|86995.1|86945.1|37
1632163380000|2021-09-20 18:43:00|87000.2|86950.2|87001.3|86951.3|87001.4|86951.4|86999.2|86949.2|34
1632163390000|2021-09-20 18:43:10|87001.2|86951.2|87002.4|86952.4|87002.9|86952.9|87000.7|86950.7|31
1632163400000|2021-09-20 18:43:20|87002.8|86952.8|87001.4|86951.4|87002.8|86952.8|87001|86951|16
1632163410000|2021-09-20 18:43:30|87001.7|86951.7|87001.7|86951.7|87002.6|86952.6|87001.3|86951.3|13
1632163420000|2021-09-20 18:43:40|87001.8|86951.8|87002.4|86952.4|87003|86953|86999.2|86949.2|28
1632163430000|2021-09-20 18:43:50|87002.3|86952.3|87003.6|86953.6|87004|86954|86999.8|86949.8|33
1632163440000|2021-09-20 18:44:00|87003.9|86953.9|87003.9|86953.9|87005.1|86955.1|87002.9|86952.9|45
1632163450000|2021-09-20 18:44:10|87003.3|86953.3|87003.3|86953.3|87003.7|86953.7|87002|86952|22
1632163460000|2021-09-20 18:44:20|87003.4|86953.4|87003.5|86953.5|87004.3|86954.3|87002.7|86952.7|31
1632163470000|2021-09-20 18:44:30|87003|86953|87006.4|86956.4|87006.7|86956.7|87003|86953|32
1632163480000|2021-09-20 18:44:40|87006.6|86956.6|87007|86957|87007.5|86957.5|87004.5|86954.5|35
1632163490000|2021-09-20 18:44:50|87007.2|86957.2|87007.2|86957.2|87007.4|86957.4|87006.8|86956.8|28
1632163500000|2021-09-20 18:45:00|87007.4|86957.4|87008|86958|87009.3|86959.3|87005.6|86955.6|42
1632163510000|2021-09-20 18:45:10|87008.2|86958.2|87006.8|86956.8|87009.4|86959.4|87006.1|86956.1|51
1632163520000|2021-09-20 18:45:20|87007.8|86957.8|87003.8|86953.8|87008.2|86958.2|87003.2|86953.2|39
1632163530000|2021-09-20 18:45:30|87004.1|86954.1|87002.6|86952.6|87004.1|86954.1|87001.7|86951.7|39
1632163540000|2021-09-20 18:45:40|87001.8|86951.8|87005|86955|87005|86955|87001.8|86951.8|23
1632163550000|2021-09-20 18:45:50|87004.6|86954.6|87004.8|86954.8|87005.1|86955.1|87003.6|86953.6|24
1632163560000|2021-09-20 18:46:00|87004.9|86954.9|87003.4|86953.4|87005|86955|87002.3|86952.3|41
1632163570000|2021-09-20 18:46:10|87002.9|86952.9|86998.9|86948.9|87003|86953|86998.9|86948.9|55
1632163580000|2021-09-20 18:46:20|86998.7|86948.7|86998.8|86948.8|87000|86950|86998|86948|36
1632163590000|2021-09-20 18:46:30|86998.7|86948.7|86997.3|86947.3|86998.9|86948.9|86997.3|86947.3|27
1632163600000|2021-09-20 18:46:40|86996.9|86946.9|86994.1|86944.1|86996.9|86946.9|86992.8|86942.8|44
1632163610000|2021-09-20 18:46:50|86994.3|86944.3|86996|86946|86997.2|86947.2|86994.2|86944.2|46
1632163620000|2021-09-20 18:47:00|86996.6|86946.6|86998.5|86948.5|86999.9|86949.9|86996.4|86946.4|52
1632163630000|2021-09-20 18:47:10|86998.3|86948.3|86996.3|86946.3|86999.2|86949.2|86993.6|86943.6|60
1632163640000|2021-09-20 18:47:20|86996.6|86946.6|86995.6|86945.6|86996.6|86946.6|86994.5|86944.5|45
1632163650000|2021-09-20 18:47:30|86994.8|86944.8|86994.6|86944.6|86995.8|86945.8|86994.4|86944.4|34
1632163660000|2021-09-20 18:47:40|86994.8|86944.8|87000|86950|87000.1|86950.1|86994.6|86944.6|49
1632163670000|2021-09-20 18:47:50|86999.9|86949.9|87001.5|86951.5|87001.9|86951.9|86998.7|86948.7|37
1632163680000|2021-09-20 18:48:00|87002|86952|87001.2|86951.2|87003.5|86953.5|87000.5|86950.5|38
1632163690000|2021-09-20 18:48:10|87001.1|86951.1|87003.6|86953.6|87003.6|86953.6|87000.7|86950.7|26
1632163700000|2021-09-20 18:48:20|87003.7|86953.7|87004.7|86954.7|87005.2|86955.2|87003.6|86953.6|28
1632163710000|2021-09-20 18:48:30|87004.6|86954.6|87005.2|86955.2|87005.5|86955.5|87004.2|86954.2|30
1632163720000|2021-09-20 18:48:40|87005|86955|87002.1|86952.1|87005|86955|87000.8|86950.8|30
1632163730000|2021-09-20 18:48:50|87001.4|86951.4|87001.1|86951.1|87002.6|86952.6|87000.2|86950.2|34
1632163740000|2021-09-20 18:49:00|87001|86951|87001.6|86951.6|87001.7|86951.7|87000.6|86950.6|35
1632163750000|2021-09-20 18:49:10|87002.5|86952.5|87027.7|86977.7|87027.8|86977.8|87000.3|86950.3|50
1632163760000|2021-09-20 18:49:20|87028.2|86978.2|87006.8|86956.8|87028.2|86978.2|87004.9|86954.9|60
1632163770000|2021-09-20 18:49:30|87006.5|86956.5|87001.7|86951.7|87006.5|86956.5|86997.9|86947.9|56
1632163780000|2021-09-20 18:49:40|87001.8|86951.8|87000.9|86950.9|87001.8|86951.8|86999.6|86949.6|34
1632163790000|2021-09-20 18:49:50|87000.8|86950.8|87004.5|86954.5|87004.8|86954.8|87000.3|86950.3|46
1632163800000|2021-09-20 18:50:00|87004.9|86954.9|87003.6|86953.6|87005.1|86955.1|87003.1|86953.1|47
1632163810000|2021-09-20 18:50:10|87003.4|86953.4|87001.1|86951.1|87004.5|86954.5|87001.1|86951.1|32
1632163820000|2021-09-20 18:50:20|87000.6|86950.6|87003.7|86953.7|87005.3|86955.3|87000|86950|44
1632163830000|2021-09-20 18:50:30|87003.8|86953.8|87003.8|86953.8|87004.4|86954.4|87003.2|86953.2|37
1632163840000|2021-09-20 18:50:40|87004.2|86954.2|87004.1|86954.1|87005.8|86955.8|87003.7|86953.7|31
1632163850000|2021-09-20 18:50:50|87004.3|86954.3|87002|86952|87004.6|86954.6|87001.9|86951.9|22
1632163860000|2021-09-20 18:51:00|87002.2|86952.2|87005.8|86955.8|87005.9|86955.9|87001.4|86951.4|42
1632163870000|2021-09-20 18:51:10|87005.7|86955.7|87005.8|86955.8|87007.1|86957.1|87003.6|86953.6|47
1632163880000|2021-09-20 18:51:20|87005.7|86955.7|87005|86955|87006.1|86956.1|87004.7|86954.7|39
1632163890000|2021-09-20 18:51:30|87004.9|86954.9|87005.5|86955.5|87005.5|86955.5|87004.1|86954.1|23
1632163900000|2021-09-20 18:51:40|87004.9|86954.9|87003.6|86953.6|87005.6|86955.6|87003.1|86953.1|16
1632163910000|2021-09-20 18:51:50|87003.4|86953.4|87000.6|86950.6|87003.4|86953.4|87000.2|86950.2|41
1632163920000|2021-09-20 18:52:00|87000.7|86950.7|87000.4|86950.4|87001.1|86951.1|86999.2|86949.2|49
1632163930000|2021-09-20 18:52:10|87000.2|86950.2|87002.1|86952.1|87003.6|86953.6|87000.2|86950.2|44
1632163940000|2021-09-20 18:52:20|87002.2|86952.2|87001.3|86951.3|87002.4|86952.4|87000.3|86950.3|44
1632163950000|2021-09-20 18:52:30|87000.8|86950.8|87002.4|86952.4|87003.3|86953.3|87000.6|86950.6|39
1632163960000|2021-09-20 18:52:40|87002|86952|87001.7|86951.7|87002.8|86952.8|87000.7|86950.7|34
1632163970000|2021-09-20 18:52:50|87001.9|86951.9|87000.2|86950.2|87002.8|86952.8|86999|86949|36
1632163980000|2021-09-20 18:53:00|87000.4|86950.4|87002.8|86952.8|87002.8|86952.8|86999.3|86949.3|42
1632163990000|2021-09-20 18:53:10|87002.7|86952.7|87003.9|86953.9|87004.7|86954.7|87002.4|86952.4|50
1632164000000|2021-09-20 18:53:20|87003.7|86953.7|87003.4|86953.4|87004.4|86954.4|87002.4|86952.4|35
1632164010000|2021-09-20 18:53:30|87003.7|86953.7|87004.4|86954.4|87004.7|86954.7|87002.8|86952.8|22
1632164020000|2021-09-20 18:53:40|87004.1|86954.1|87011.2|86961.2|87011.2|86961.2|87002.2|86952.2|36
1632164030000|2021-09-20 18:53:50|87011.5|86961.5|87011.1|86961.1|87012.6|86962.6|87010.8|86960.8|21
1632164040000|2021-09-20 18:54:00|87011.4|86961.4|87011.8|86961.8|87012.2|86962.2|87009.5|86959.5|44
1632164050000|2021-09-20 18:54:10|87011.5|86961.5|87012.9|86962.9|87012.9|86962.9|87010.5|86960.5|40
1632164060000|2021-09-20 18:54:20|87012.6|86962.6|87013.6|86963.6|87014.2|86964.2|87012.2|86962.2|39
1632164070000|2021-09-20 18:54:30|87013.5|86963.5|87015.8|86965.8|87015.8|86965.8|87012.7|86962.7|45
1632164080000|2021-09-20 18:54:40|87015.4|86965.4|87013.5|86963.5|87015.4|86965.4|87012.5|86962.5|32
1632164090000|2021-09-20 18:54:50|87013.7|86963.7|87016.9|86966.9|87018.5|86968.5|87013.4|86963.4|40
1632164100000|2021-09-20 18:55:00|87016.8|86966.8|87015.9|86965.9|87018.3|86968.3|87015|86965|46
1632164110000|2021-09-20 18:55:10|87015.6|86965.6|87016.1|86966.1|87016.7|86966.7|87015|86965|45
1632164120000|2021-09-20 18:55:20|87016.3|86966.3|87016.4|86966.4|87018.6|86968.6|87015.7|86965.7|48
1632164130000|2021-09-20 18:55:30|87016.2|86966.2|87015.8|86965.8|87017.3|86967.3|87015.5|86965.5|32
1632164140000|2021-09-20 18:55:40|87015.1|86965.1|87015.9|86965.9|87016.9|86966.9|87014.7|86964.7|37
1632164150000|2021-09-20 18:55:50|87016|86966|87018.3|86968.3|87019|86969|87016|86966|35
1632164160000|2021-09-20 18:56:00|87018.4|86968.4|87020.8|86970.8|87021.9|86971.9|87017.1|86967.1|43
1632164170000|2021-09-20 18:56:10|87021.3|86971.3|87020.5|86970.5|87022.2|86972.2|87019.7|86969.7|38
1632164180000|2021-09-20 18:56:20|87020.4|86970.4|87021.2|86971.2|87021.3|86971.3|87019.6|86969.6|36
1632164190000|2021-09-20 18:56:30|87021.4|86971.4|87021.9|86971.9|87023.1|86973.1|87020.8|86970.8|43
1632164200000|2021-09-20 18:56:40|87021.8|86971.8|87023|86973|87023.5|86973.5|87021.7|86971.7|58
1632164210000|2021-09-20 18:56:50|87022.8|86972.8|87021.8|86971.8|87023.8|86973.8|87021.4|86971.4|34
1632164220000|2021-09-20 18:57:00|87022|86972|87018.4|86968.4|87022.8|86972.8|87016.5|86966.5|64
1632164230000|2021-09-20 18:57:10|87019|86969|87019.6|86969.6|87019.6|86969.6|87015.8|86965.8|56
1632164240000|2021-09-20 18:57:20|87018.7|86968.7|87018.6|86968.6|87019.7|86969.7|87017.8|86967.8|58
1632164250000|2021-09-20 18:57:30|87018.5|86968.5|87015|86965|87018.5|86968.5|87014.2|86964.2|59
1632164260000|2021-09-20 18:57:40|87014.9|86964.9|87015.5|86965.5|87016|86966|87014.1|86964.1|42
1632164270000|2021-09-20 18:57:50|87015.3|86965.3|87014.6|86964.6|87015.5|86965.5|87013.7|86963.7|38
1632164280000|2021-09-20 18:58:00|87015.2|86965.2|87013.9|86963.9|87015.4|86965.4|87012.8|86962.8|42
1632164290000|2021-09-20 18:58:10|87014.2|86964.2|87016.8|86966.8|87017.8|86967.8|87012.6|86962.6|35
1632164300000|2021-09-20 18:58:20|87016.4|86966.4|87018.2|86968.2|87019.2|86969.2|87016.4|86966.4|43
1632164310000|2021-09-20 18:58:30|87018.4|86968.4|87021.8|86971.8|87021.8|86971.8|87018.1|86968.1|36
1632164320000|2021-09-20 18:58:40|87021.7|86971.7|87022.3|86972.3|87022.7|86972.7|87020.7|86970.7|34
1632164330000|2021-09-20 18:58:50|87021.9|86971.9|87024.8|86974.8|87027.8|86977.8|87021.9|86971.9|42
1632164340000|2021-09-20 18:59:00|87024|86974|87022.2|86972.2|87024.4|86974.4|87019.1|86969.1|50
1632164350000|2021-09-20 18:59:10|87021.7|86971.7|87023.6|86973.6|87025.7|86975.7|87021.7|86971.7|47
1632164360000|2021-09-20 18:59:20|87023.8|86973.8|87025.9|86975.9|87026.7|86976.7|87023.1|86973.1|40
1632164370000|2021-09-20 18:59:30|87026.2|86976.2|87025.8|86975.8|87026.3|86976.3|87025.6|86975.6|16
1632164380000|2021-09-20 18:59:40|87026|86976|87030.9|86980.9|87031.6|86981.6|87025.6|86975.6|45
1632164390000|2021-09-20 18:59:50|87031|86981|87030.5|86980.5|87032.9|86982.9|87030.4|86980.4|44
1632164400000|2021-09-20 19:00:00|87030.7|86980.7|87027.5|86977.5|87031.6|86981.6|87027.1|86977.1|36
1632164410000|2021-09-20 19:00:10|87026.8|86976.8|87021.9|86971.9|87027.8|86977.8|87020.9|86970.9|55
1632164420000|2021-09-20 19:00:20|87022.5|86972.5|87024.4|86974.4|87025|86975|87020.1|86970.1|46
1632164430000|2021-09-20 19:00:30|87023.6|86973.6|87021|86971|87025.4|86975.4|87020.3|86970.3|47
1632164440000|2021-09-20 19:00:40|87021.7|86971.7|87024.2|86974.2|87027.1|86977.1|87020.8|86970.8|46
1632164450000|2021-09-20 19:00:50|87023.9|86973.9|87023.3|86973.3|87024.9|86974.9|87021.4|86971.4|42
1632164460000|2021-09-20 19:01:00|87023.2|86973.2|87017.2|86967.2|87023.3|86973.3|87017.1|86967.1|54
1632164470000|2021-09-20 19:01:10|87018|86968|87017.4|86967.4|87018.2|86968.2|87016.6|86966.6|41
1632164480000|2021-09-20 19:01:20|87017.2|86967.2|87021.9|86971.9|87021.9|86971.9|87017.1|86967.1|44
1632164490000|2021-09-20 19:01:30|87022|86972|87022.4|86972.4|87023.3|86973.3|87021.6|86971.6|47
1632164500000|2021-09-20 19:01:40|87022.7|86972.7|87021.6|86971.6|87022.9|86972.9|87021.1|86971.1|39
1632164510000|2021-09-20 19:01:50|87020.6|86970.6|87012.3|86962.3|87022|86972|87012.3|86962.3|33
1632164520000|2021-09-20 19:02:00|87011.2|86961.2|87011.3|86961.3|87012.4|86962.4|87009.3|86959.3|43
1632164530000|2021-09-20 19:02:10|87011|86961|87010.3|86960.3|87012|86962|87010.3|86960.3|31
1632164540000|2021-09-20 19:02:20|87010.4|86960.4|87011.5|86961.5|87011.8|86961.8|87009.7|86959.7|28
1632164550000|2021-09-20 19:02:30|87011.4|86961.4|87014|86964|87014.1|86964.1|87010.8|86960.8|40
1632164560000|2021-09-20 19:02:40|87013.9|86963.9|87014.6|86964.6|87015.6|86965.6|87013.4|86963.4|48
1632164570000|2021-09-20 19:02:50|87014.7|86964.7|87013.3|86963.3|87015.4|86965.4|87011.6|86961.6|50
1632164580000|2021-09-20 19:03:00|87013.9|86963.9|87011.9|86961.9|87013.9|86963.9|87010.7|86960.7|44
1632164590000|2021-09-20 19:03:10|87011.7|86961.7|87011.5|86961.5|87011.8|86961.8|87009.1|86959.1|39
1632164600000|2021-09-20 19:03:20|87011.2|86961.2|87014.3|86964.3|87015|86965|87010.9|86960.9|50
1632164610000|2021-09-20 19:03:30|87014.6|86964.6|87014.9|86964.9|87015.2|86965.2|87013.5|86963.5|42
1632164620000|2021-09-20 19:03:40|87015|86965|87017.9|86967.9|87019.2|86969.2|87013.8|86963.8|63
1632164630000|2021-09-20 19:03:50|87017.8|86967.8|87015.6|86965.6|87022.2|86972.2|87015.1|86965.1|62
1632164640000|2021-09-20 19:04:00|87015.7|86965.7|87014.5|86964.5|87017.1|86967.1|87013.2|86963.2|44
1632164650000|2021-09-20 19:04:10|87014.3|86964.3|87012.7|86962.7|87014.6|86964.6|87010.9|86960.9|41
1632164660000|2021-09-20 19:04:20|87012.6|86962.6|87012.9|86962.9|87013.4|86963.4|87011.8|86961.8|35
1632164670000|2021-09-20 19:04:30|87013.1|86963.1|87016.4|86966.4|87016.5|86966.5|87012.5|86962.5|43
1632164680000|2021-09-20 19:04:40|87016.5|86966.5|87012.6|86962.6|87016.6|86966.6|87012.6|86962.6|41
1632164690000|2021-09-20 19:04:50|87012.9|86962.9|87012.6|86962.6|87014.3|86964.3|87011.3|86961.3|60
1632164700000|2021-09-20 19:05:00|87012.2|86962.2|87010.4|86960.4|87012.2|86962.2|87010.1|86960.1|44
1632164710000|2021-09-20 19:05:10|87010.3|86960.3|87016.2|86966.2|87017.2|86967.2|87010|86960|39
1632164720000|2021-09-20 19:05:20|87016.6|86966.6|87015.9|86965.9|87016.6|86966.6|87015.8|86965.8|26
1632164730000|2021-09-20 19:05:30|87015.8|86965.8|87017.7|86967.7|87017.7|86967.7|87015.8|86965.8|29
1632164740000|2021-09-20 19:05:40|87017.9|86967.9|87016.3|86966.3|87018.4|86968.4|87015.7|86965.7|49
1632164750000|2021-09-20 19:05:50|87016.2|86966.2|87018.9|86968.9|87019.3|86969.3|87016.1|86966.1|31
1632164760000|2021-09-20 19:06:00|87019.1|86969.1|87031.2|86981.2|87031.2|86981.2|87019.1|86969.1|59
1632164770000|2021-09-20 19:06:10|87031.5|86981.5|87030.6|86980.6|87032.4|86982.4|87028.8|86978.8|44
1632164780000|2021-09-20 19:06:20|87030.7|86980.7|87028.5|86978.5|87030.7|86980.7|87026.8|86976.8|45
1632164790000|2021-09-20 19:06:30|87028.9|86978.9|87028.4|86978.4|87030.1|86980.1|87028|86978|32
1632164800000|2021-09-20 19:06:40|87028.5|86978.5|87025.7|86975.7|87028.9|86978.9|87025.3|86975.3|45
1632164810000|2021-09-20 19:06:50|87025.3|86975.3|87024.6|86974.6|87026.1|86976.1|87024.1|86974.1|36
1632164820000|2021-09-20 19:07:00|87024.7|86974.7|87025.8|86975.8|87025.8|86975.8|87023.8|86973.8|38
1632164830000|2021-09-20 19:07:10|87026.1|86976.1|87022.3|86972.3|87026.1|86976.1|87022.3|86972.3|50
1632164840000|2021-09-20 19:07:20|87022.5|86972.5|87022.1|86972.1|87022.7|86972.7|87021.4|86971.4|30
1632164850000|2021-09-20 19:07:30|87022.4|86972.4|87025.6|86975.6|87025.7|86975.7|87021.8|86971.8|31
1632164860000|2021-09-20 19:07:40|87025.1|86975.1|87024.6|86974.6|87025.1|86975.1|87023|86973|26
1632164870000|2021-09-20 19:07:50|87024.5|86974.5|87024.6|86974.6|87024.7|86974.7|87024.1|86974.1|25
1632164880000|2021-09-20 19:08:00|87025.3|86975.3|87027.5|86977.5|87028.6|86978.6|87025.3|86975.3|45
1632164890000|2021-09-20 19:08:10|87027.6|86977.6|87025|86975|87027.7|86977.7|87024.8|86974.8|40
1632164900000|2021-09-20 19:08:20|87025.3|86975.3|87025.5|86975.5|87026|86976|87024.8|86974.8|29
1632164910000|2021-09-20 19:08:30|87025.6|86975.6|87025.3|86975.3|87025.6|86975.6|87023.3|86973.3|27
1632164920000|2021-09-20 19:08:40|87025.1|86975.1|87022.2|86972.2|87026.5|86976.5|87020.5|86970.5|44
1632164930000|2021-09-20 19:08:50|87021.9|86971.9|87023.7|86973.7|87024.2|86974.2|87019.7|86969.7|29
1632164940000|2021-09-20 19:09:00|87024.3|86974.3|87024.1|86974.1|87025.3|86975.3|87023.3|86973.3|34
1632164950000|2021-09-20 19:09:10|87024.2|86974.2|87021.8|86971.8|87024.2|86974.2|87020.9|86970.9|32
1632164960000|2021-09-20 19:09:20|87022.2|86972.2|87052.1|87002.1|87053.1|87003.1|87022.2|86972.2|46
1632164970000|2021-09-20 19:09:30|87051.7|87001.7|87029.2|86979.2|87052.7|87002.7|87028.6|86978.6|57
1632164980000|2021-09-20 19:09:40|87029.3|86979.3|87030.7|86980.7|87030.7|86980.7|87027.4|86977.4|23
1632164990000|2021-09-20 19:09:50|87032.1|86982.1|87032.1|86982.1|87033.6|86983.6|87029.8|86979.8|58
1632165000000|2021-09-20 19:10:00|87032|86982|87027.9|86977.9|87032.8|86982.8|87026.5|86976.5|57
1632165010000|2021-09-20 19:10:10|87028|86978|87025.8|86975.8|87028.3|86978.3|87024.1|86974.1|44
1632165020000|2021-09-20 19:10:20|87025.6|86975.6|87025|86975|87026.1|86976.1|87024.3|86974.3|40
1632165030000|2021-09-20 19:10:30|87025.1|86975.1|87026.8|86976.8|87027|86977|87024.6|86974.6|32
1632165040000|2021-09-20 19:10:40|87026.7|86976.7|87026.4|86976.4|87026.8|86976.8|87024.8|86974.8|33
1632165050000|2021-09-20 19:10:50|87026.1|86976.1|87025.1|86975.1|87027.2|86977.2|87024.8|86974.8|34
1632165060000|2021-09-20 19:11:00|87024.9|86974.9|87025.6|86975.6|87026.9|86976.9|87024.7|86974.7|41
1632165070000|2021-09-20 19:11:10|87026.9|86976.9|87026.5|86976.5|87026.9|86976.9|87025.2|86975.2|35
1632165080000|2021-09-20 19:11:20|87026.4|86976.4|87024.4|86974.4|87026.8|86976.8|87023.3|86973.3|34
1632165090000|2021-09-20 19:11:30|87024.7|86974.7|87026.2|86976.2|87026.4|86976.4|87024.7|86974.7|30
1632165100000|2021-09-20 19:11:40|87026.7|86976.7|87026.5|86976.5|87027|86977|87025.7|86975.7|32
1632165110000|2021-09-20 19:11:50|87026.6|86976.6|87030.1|86980.1|87030.4|86980.4|87026|86976|36
1632165120000|2021-09-20 19:12:00|87029.7|86979.7|87029.6|86979.6|87031|86981|87028.3|86978.3|36
1632165130000|2021-09-20 19:12:10|87029.3|86979.3|87030.8|86980.8|87030.8|86980.8|87029.3|86979.3|27
1632165140000|2021-09-20 19:12:20|87030.7|86980.7|87031.5|86981.5|87032.7|86982.7|87030.2|86980.2|36
1632165150000|2021-09-20 19:12:30|87031.8|86981.8|87031.1|86981.1|87032.4|86982.4|87031.1|86981.1|27
1632165160000|2021-09-20 19:12:40|87030.9|86980.9|87031.7|86981.7|87032.5|86982.5|87030.9|86980.9|31
1632165170000|2021-09-20 19:12:50|87031.5|86981.5|87030.9|86980.9|87032.3|86982.3|87029.3|86979.3|27
1632165180000|2021-09-20 19:13:00|87031|86981|87030.5|86980.5|87031.7|86981.7|87028.5|86978.5|44
1632165190000|2021-09-20 19:13:10|87031.1|86981.1|87030|86980|87031.3|86981.3|87029.5|86979.5|40
1632165200000|2021-09-20 19:13:20|87030.3|86980.3|87027.9|86977.9|87030.8|86980.8|87027.4|86977.4|33
1632165210000|2021-09-20 19:13:30|87028.1|86978.1|87028|86978|87028.6|86978.6|87026.9|86976.9|27
1632165220000|2021-09-20 19:13:40|87028.3|86978.3|87027.8|86977.8|87028.5|86978.5|87027.5|86977.5|18
1632165230000|2021-09-20 19:13:50|87027.7|86977.7|87026.2|86976.2|87028.2|86978.2|87024.8|86974.8|34
1632165240000|2021-09-20 19:14:00|87026.4|86976.4|87024.6|86974.6|87027.3|86987.2|87012.2|86974.6|37
1632165250000|2021-09-20 19:14:10|87024.5|86974.5|87026.1|86976.1|87027.1|86988.1|87012.4|86974.5|22
1632165260000|2021-09-20 19:14:20|87025.7|86975.7|87025.9|86975.9|87027.5|86977.5|87025|86975|27
1632165270000|2021-09-20 19:14:30|87026|86976|87025.9|86975.9|87027|86977|87025.3|86975.3|22
1632165280000|2021-09-20 19:14:40|87025.7|86975.7|87026.6|86976.6|87026.6|86976.6|87024.5|86974.5|22
1632165290000|2021-09-20 19:14:50|87026.5|86976.5|87030.1|86980.1|87030.1|86989.2|87011.7|86975.3|30
1632165300000|2021-09-20 19:15:00|87030.6|86980.6|87029.2|86979.2|87030.6|86980.6|87027.8|86977.8|39
1632165310000|2021-09-20 19:15:10|87029|86979|87025.5|86975.5|87029|86979|87023.6|86973.6|33
1632165320000|2021-09-20 19:15:20|87026.1|86976.1|87027.9|86977.9|87028.8|86978.8|87025|86975|34
1632165330000|2021-09-20 19:15:30|87028|86978|87026.1|86976.1|87029.2|86979.2|87025.8|86975.8|31
1632165340000|2021-09-20 19:15:40|87025.5|86975.5|87028.6|86978.6|87028.6|86978.6|87025.5|86975.5|36
1632165350000|2021-09-20 19:15:50|87027.5|86977.5|87029.8|86979.8|87031.9|86981.9|87027.5|86977.5|41
1632165360000|2021-09-20 19:16:00|87029.3|86979.3|87031.1|86981.1|87032.2|86982.2|87029.3|86979.3|33
1632165370000|2021-09-20 19:16:10|87031.4|86981.4|87033.1|86983.1|87034.4|86984.4|87031.1|86981.1|39
1632165380000|2021-09-20 19:16:20|87033|86983|87034.2|86984.2|87035.6|86985.6|87033|86983|40
1632165390000|2021-09-20 19:16:30|87034.3|86984.3|87035.4|86985.4|87035.4|86985.4|87034|86984|33
1632165400000|2021-09-20 19:16:40|87035.5|86985.5|87035.5|86985.5|87038.3|86988.3|87035.3|86985.3|37
1632165410000|2021-09-20 19:16:50|87035.8|86985.8|87037.8|86987.8|87037.8|86987.8|87035.6|86985.6|42
1632165420000|2021-09-20 19:17:00|87037.7|86987.7|87030.5|86980.5|87037.7|86987.7|87028.9|86978.9|48
1632165430000|2021-09-20 19:17:10|87030.3|86980.3|87030.1|86980.1|87030.9|86980.9|87025.9|86975.9|42
1632165440000|2021-09-20 19:17:20|87029.7|86979.7|87032.1|86982.1|87032.1|86982.1|87029.5|86979.5|35
1632165450000|2021-09-20 19:17:30|87032.3|86982.3|87034.1|86984.1|87035.5|86985.5|87032.1|86982.1|38
1632165460000|2021-09-20 19:17:40|87034.2|86984.2|87032.8|86982.8|87034.5|86984.5|87032.7|86982.7|29
1632165470000|2021-09-20 19:17:50|87033.1|86983.1|87032.6|86982.6|87037.6|86987.6|87032.3|86982.3|36
1632165480000|2021-09-20 19:18:00|87033.2|86983.2|87034.5|86984.5|87034.6|86984.6|87032.4|86982.4|41
1632165490000|2021-09-20 19:18:10|87034.6|86984.6|87035.2|86985.2|87037.2|86987.2|87034.4|86984.4|34
1632165500000|2021-09-20 19:18:20|87035.9|86985.9|87034.9|86984.9|87036.6|86986.6|87033.4|86983.4|32
1632165510000|2021-09-20 19:18:30|87035.3|86985.3|87035.5|86985.5|87036.1|86986.1|87033.7|86983.7|30
1632165520000|2021-09-20 19:18:40|87035.4|86985.4|87038.9|86988.9|87039|86989|87034.7|86984.7|40
1632165530000|2021-09-20 19:18:50|87039.1|86989.1|87039.2|86989.2|87039.3|86989.3|87038.2|86988.2|31
1632165540000|2021-09-20 19:19:00|87039.3|86989.3|87044.9|86994.9|87046.7|86996.7|87038.8|86988.8|39
1632165550000|2021-09-20 19:19:10|87045.3|86995.3|87044.9|86994.9|87046.2|86996.2|87044.1|86994.1|30
1632165560000|2021-09-20 19:19:20|87044.5|86994.5|87044.8|86994.8|87046|86996|87044.5|86994.5|38
1632165570000|2021-09-20 19:19:30|87044.7|86994.7|87044.7|86994.7|87044.8|86994.8|87042.9|86992.9|32
1632165580000|2021-09-20 19:19:40|87044.3|86994.3|87041.7|86991.7|87044.4|86994.4|87040.7|86990.7|39
1632165590000|2021-09-20 19:19:50|87041.1|86991.1|87048.8|86998.8|87050.3|87000.3|87039.8|86989.8|43
1632165600000|2021-09-20 19:20:00|87049|86999|87045.9|86995.9|87049|86999|87043.8|86993.8|50
1632165610000|2021-09-20 19:20:10|87045.7|86995.7|87043.5|86993.5|87045.9|86995.9|87043.1|86993.1|35
1632165620000|2021-09-20 19:20:20|87043.2|86993.2|87043.4|86993.4|87043.4|86993.4|87041.9|86991.9|24
1632165630000|2021-09-20 19:20:30|87043.8|86993.8|87043.6|86993.6|87044.1|86994.1|87041.8|86991.8|38
1632165640000|2021-09-20 19:20:40|87043.5|86993.5|87044.6|86994.6|87045|86995|87042.6|86992.6|35
1632165650000|2021-09-20 19:20:50|87044.5|86994.5|87041.4|86991.4|87044.9|86994.9|87041.1|86991.1|54
1632165660000|2021-09-20 19:21:00|87041|86991|87048.2|86998.2|87048.2|86998.2|87039.2|86989.2|44
1632165670000|2021-09-20 19:21:10|87049.1|86999.1|87039.9|86989.9|87049.1|86999.1|87038.8|86988.8|51
1632165680000|2021-09-20 19:21:20|87038.7|86988.7|87040.2|86990.2|87041|86991|87037.9|86987.9|38
1632165690000|2021-09-20 19:21:30|87040.4|86990.4|87038.8|86988.8|87040.6|86990.6|87038.7|86988.7|32
1632165700000|2021-09-20 19:21:40|87039|86989|87028.5|86978.5|87040.5|86990.5|87027.7|86977.7|45
1632165710000|2021-09-20 19:21:50|87027.8|86977.8|87025.1|86975.1|87028.6|86978.6|87019.8|86969.8|42
1632165720000|2021-09-20 19:22:00|87025|86975|87023.6|86973.6|87026.2|86976.2|87022.9|86972.9|47
1632165730000|2021-09-20 19:22:10|87023.5|86973.5|87024.2|86974.2|87024.8|86974.8|87023.1|86973.1|30
1632165740000|2021-09-20 19:22:20|87024.5|86974.5|87030|86980|87033.2|86983.2|87024.2|86974.2|52
1632165750000|2021-09-20 19:22:30|87029.8|86979.8|87034.6|86984.6|87035|86985|87029.7|86979.7|48
1632165760000|2021-09-20 19:22:40|87033.7|86983.7|87033.6|86983.6|87033.9|86983.9|87032.9|86982.9|34
1632165770000|2021-09-20 19:22:50|87034|86984|87030.5|86980.5|87034.8|86984.8|87029.9|86979.9|40
1632165780000|2021-09-20 19:23:00|87030.4|86980.4|87028|86978|87030.4|86980.4|87026.7|86976.7|36
1632165790000|2021-09-20 19:23:10|87028.2|86978.2|87025.6|86975.6|87028.3|86978.3|87024.7|86974.7|33
1632165800000|2021-09-20 19:23:20|87026|86976|87025.8|86975.8|87026.4|86976.4|87024.9|86974.9|30
1632165810000|2021-09-20 19:23:30|87025.3|86975.3|87025.4|86975.4|87025.9|86975.9|87024.7|86974.7|22
1632165820000|2021-09-20 19:23:40|87025.3|86975.3|87027.6|86977.6|87028.1|86978.1|87025.1|86975.1|36
1632165830000|2021-09-20 19:23:50|87027.8|86977.8|87030.1|86980.1|87030.4|86980.4|87026.7|86976.7|35
1632165840000|2021-09-20 19:24:00|87030|86980|87026.7|86976.7|87030|86980|87026.4|86976.4|24
1632165850000|2021-09-20 19:24:10|87026.8|86976.8|87024.3|86974.3|87027|86977|87022.9|86972.9|32
1632165860000|2021-09-20 19:24:20|87024.4|86974.4|87023.8|86973.8|87024.4|86974.4|87022.5|86972.5|25
1632165870000|2021-09-20 19:24:30|87023.7|86973.7|87023.8|86973.8|87024.3|86974.3|87022.4|86972.4|23
1632165880000|2021-09-20 19:24:40|87023.5|86973.5|87023|86973|87024.1|86974.1|87022.6|86972.6|20
1632165890000|2021-09-20 19:24:50|87022.9|86972.9|87019|86969|87022.9|86972.9|87018.9|86968.9|32
1632165900000|2021-09-20 19:25:00|87019.5|86969.5|87019.7|86969.7|87019.9|86969.9|87017.8|86967.8|36
1632165910000|2021-09-20 19:25:10|87019.4|86969.4|87020|86970|87020.1|86970.1|87018.9|86968.9|21
1632165920000|2021-09-20 19:25:20|87019.9|86969.9|87019.4|86969.4|87020.3|86970.3|87019|86969|17
1632165930000|2021-09-20 19:25:30|87019|86969|87019.3|86969.3|87019.6|86969.6|87017.1|86967.1|36
1632165940000|2021-09-20 19:25:40|87019.5|86969.5|87024.1|86974.1|87025.5|86975.5|87019.5|86969.5|38
1632165950000|2021-09-20 19:25:50|87023.8|86973.8|87024.4|86974.4|87025.6|86975.6|87023.2|86973.2|29
1632165960000|2021-09-20 19:26:00|87024.6|86974.6|87025.4|86975.4|87026|86976|87022.8|86972.8|34
1632165970000|2021-09-20 19:26:10|87025.6|86975.6|87023.8|86973.8|87025.6|86975.6|87023.7|86973.7|35
1632165980000|2021-09-20 19:26:20|87023.6|86973.6|87020.8|86970.8|87025.1|86975.1|87020.1|86970.1|41
1632165990000|2021-09-20 19:26:30|87021.3|86971.3|87017.6|86967.6|87021.3|86971.3|87017.6|86967.6|38
1632166000000|2021-09-20 19:26:40|87018.2|86968.2|87018.6|86968.6|87019.5|86969.5|87018.2|86968.2|29
1632166010000|2021-09-20 19:26:50|87018.5|86968.5|87018.7|86968.7|87019.4|86969.4|87017.3|86967.3|35
1632166020000|2021-09-20 19:27:00|87018.8|86968.8|87016.8|86966.8|87018.8|86968.8|87015.9|86965.9|42
1632166030000|2021-09-20 19:27:10|87017.2|86967.2|87017.5|86967.5|87017.8|86967.8|87016|86966|31
1632166040000|2021-09-20 19:27:20|87017.3|86967.3|87016.6|86966.6|87017.7|86967.7|87015.7|86965.7|22
1632166050000|2021-09-20 19:27:30|87016.5|86966.5|87017.2|86967.2|87017.8|86967.8|87016.1|86966.1|36
1632166060000|2021-09-20 19:27:40|87017.3|86967.3|87011.8|86961.8|87017.5|86967.5|87010.9|86960.9|36
1632166070000|2021-09-20 19:27:50|87011.4|86961.4|87009.7|86959.7|87013.1|86963.1|87008.1|86958.1|44
1632166080000|2021-09-20 19:28:00|87010.3|86960.3|87008.1|86958.1|87010.3|86960.3|87007.6|86957.6|30
1632166090000|2021-09-20 19:28:10|87008.3|86958.3|87005.1|86955.1|87008.3|86958.3|87004.9|86954.9|35
1632166100000|2021-09-20 19:28:20|87003.8|86953.8|86996.9|86946.9|87005.5|86955.5|86995.4|86945.4|38
1632166110000|2021-09-20 19:28:30|86996.8|86946.8|86996.3|86946.3|86997.2|86947.2|86995.3|86945.3|35
1632166120000|2021-09-20 19:28:40|86996|86946|86994.1|86944.1|86996|86946|86993.2|86943.2|31
1632166130000|2021-09-20 19:28:50|86994.4|86944.4|86995.8|86945.8|86996.2|86946.2|86993.1|86943.1|30
1632166140000|2021-09-20 19:29:00|86996.1|86946.1|86996|86946|86996.3|86946.3|86992.2|86942.2|23
1632166150000|2021-09-20 19:29:10|86996.2|86946.2|86994.4|86944.4|86997.1|86947.1|86993.4|86943.4|34
1632166160000|2021-09-20 19:29:20|86994.9|86944.9|86992.4|86942.4|86995|86945|86992.3|86942.3|23
1632166170000|2021-09-20 19:29:30|86993.1|86943.1|86993.1|86943.1|86993.8|86943.8|86991.7|86941.7|29
1632166180000|2021-09-20 19:29:40|86993.6|86943.6|86991.6|86941.6|86993.6|86943.6|86991.4|86941.4|30
1632166190000|2021-09-20 19:29:50|86992.7|86942.7|86992.1|86942.1|86993.3|86943.3|86991.3|86941.3|26
1632166200000|2021-09-20 19:30:00|86991.5|86941.5|86982.5|86932.5|86991.5|86941.5|86980.7|86930.7|74
1632166210000|2021-09-20 19:30:10|86981.2|86931.2|86973.6|86923.6|86981.9|86931.9|86972.2|86922.2|71
1632166220000|2021-09-20 19:30:20|86974.6|86924.6|86974.6|86924.6|86975.5|86925.5|86973.5|86923.5|45
1632166230000|2021-09-20 19:30:30|86975.3|86925.3|86979.7|86929.7|86979.9|86929.9|86974.5|86924.5|49
1632166240000|2021-09-20 19:30:40|86979.6|86929.6|86979.8|86929.8|86980.4|86930.4|86977.7|86927.7|45
1632166250000|2021-09-20 19:30:50|86979.7|86929.7|86983.3|86933.3|86985|86935|86979.7|86929.7|50
1632166260000|2021-09-20 19:31:00|86983.4|86933.4|86994.1|86944.1|86994.4|86944.4|86982.6|86932.6|54
1632166270000|2021-09-20 19:31:10|86994.2|86944.2|86991.7|86941.7|86995.8|86945.8|86989.9|86939.9|45
1632166280000|2021-09-20 19:31:20|86991.5|86941.5|86989.9|86939.9|86991.5|86941.5|86989.3|86939.3|28
1632166290000|2021-09-20 19:31:30|86989.8|86939.8|86991.3|86941.3|86991.6|86941.6|86989.3|86939.3|19
1632166300000|2021-09-20 19:31:40|86991.5|86941.5|86988.4|86938.4|86991.5|86941.5|86988.1|86938.1|38
1632166310000|2021-09-20 19:31:50|86988.7|86938.7|86990.3|86940.3|86990.5|86940.5|86988.6|86938.6|24
1632166320000|2021-09-20 19:32:00|86989.3|86939.3|86988.2|86938.2|86989.4|86939.4|86987.5|86937.5|28
1632166330000|2021-09-20 19:32:10|86987.5|86937.5|86973.3|86923.3|86989.4|86939.4|86972.5|86922.5|38
1632166340000|2021-09-20 19:32:20|86972.6|86922.6|86956.6|86906.6|86973.5|86923.5|86956.5|86906.5|53
1632166350000|2021-09-20 19:32:30|86956.5|86906.5|86951.4|86901.4|86956.6|86906.6|86950.3|86900.3|51
1632166360000|2021-09-20 19:32:40|86951.1|86901.1|86953.5|86903.5|86957.4|86907.4|86950.2|86900.2|41
1632166370000|2021-09-20 19:32:50|86952.7|86902.7|86954.7|86904.7|86954.7|86904.7|86952.6|86902.6|36
1632166380000|2021-09-20 19:33:00|86954.6|86904.6|86946.8|86896.8|86955.1|86905.1|86946.3|86896.3|51
1632166390000|2021-09-20 19:33:10|86949.7|86899.7|86948.3|86898.3|86951.4|86901.4|86947.2|86897.2|43
1632166400000|2021-09-20 19:33:20|86948|86898|86948.4|86898.4|86949.8|86899.8|86948|86898|31
1632166410000|2021-09-20 19:33:30|86948.5|86898.5|86948|86898|86952|86902|86945.5|86895.5|49
1632166420000|2021-09-20 19:33:40|86947.3|86897.3|86947.2|86897.2|86947.5|86897.5|86944.3|86894.3|48
1632166430000|2021-09-20 19:33:50|86946.7|86896.7|86945.3|86895.3|86946.7|86896.7|86945.3|86895.3|33
1632166440000|2021-09-20 19:34:00|86945.4|86895.4|86940.5|86890.5|86946.1|86896.1|86940.5|86890.5|54
1632166450000|2021-09-20 19:34:10|86941|86891|86939.4|86889.4|86941.6|86891.6|86938.4|86888.4|50
1632166460000|2021-09-20 19:34:20|86939.3|86889.3|86928.4|86878.4|86939.3|86889.3|86928.4|86878.4|53
1632166470000|2021-09-20 19:34:30|86930.2|86880.2|86928.8|86878.8|86930.2|86880.2|86922.1|86872.1|44
1632166480000|2021-09-20 19:34:40|86928.1|86878.1|86929.5|86879.5|86930.1|86880.1|86928|86878|49
1632166490000|2021-09-20 19:34:50|86928.7|86878.7|86930|86880|86930.5|86880.5|86928.2|86878.2|44
1632166500000|2021-09-20 19:35:00|86930.1|86880.1|86929|86879|86930.2|86880.2|86926.9|86876.9|43
1632166510000|2021-09-20 19:35:10|86928.6|86878.6|86926|86876|86928.6|86878.6|86923.3|86873.3|48
1632166520000|2021-09-20 19:35:20|86925.9|86875.9|86925.9|86875.9|86926.2|86876.2|86924.8|86874.8|29
1632166530000|2021-09-20 19:35:30|86925.7|86875.7|86924.6|86874.6|86926|86876|86924.6|86874.6|16
1632166540000|2021-09-20 19:35:40|86924.8|86874.8|86919.4|86869.4|86925|86875|86918.5|86868.5|43
1632166550000|2021-09-20 19:35:50|86918.8|86868.8|86923.5|86873.5|86926.3|86876.3|86918.7|86868.7|51
1632166560000|2021-09-20 19:36:00|86923.1|86873.1|86922.2|86872.2|86925|86875|86922.2|86872.2|36
1632166570000|2021-09-20 19:36:10|86922.5|86872.5|86922|86872|86923.2|86873.2|86921|86871|31
1632166580000|2021-09-20 19:36:20|86922.1|86872.1|86923.4|86873.4|86923.5|86873.5|86921.6|86871.6|39
1632166590000|2021-09-20 19:36:30|86923.7|86873.7|86923.6|86873.6|86924.1|86874.1|86923.1|86873.1|25
1632166600000|2021-09-20 19:36:40|86923.2|86873.2|86920.5|86870.5|86923.9|86873.9|86920.1|86870.1|25
1632166610000|2021-09-20 19:36:50|86920.7|86870.7|86920.3|86870.3|86921.6|86871.6|86920.3|86870.3|24
1632166620000|2021-09-20 19:37:00|86919.6|86869.6|86919.7|86869.7|86921.1|86871.1|86919.6|86869.6|26
1632166630000|2021-09-20 19:37:10|86920|86870|86920.2|86870.2|86920.6|86870.6|86916.8|86866.8|43
1632166640000|2021-09-20 19:37:20|86920|86870|86908.3|86858.3|86920.5|86870.5|86907.6|86857.6|37
1632166650000|2021-09-20 19:37:30|86907.8|86857.8|86907.8|86857.8|86908.7|86858.7|86907.1|86857.1|43
1632166660000|2021-09-20 19:37:40|86907.7|86857.7|86910.7|86860.7|86911.3|86861.3|86907.4|86857.4|40
1632166670000|2021-09-20 19:37:50|86911.2|86861.2|86915.7|86865.7|86915.7|86865.7|86911.1|86861.1|30
1632166680000|2021-09-20 19:38:00|86914.5|86864.5|86915|86865|86915.1|86865.1|86913.3|86863.3|36
1632166690000|2021-09-20 19:38:10|86915.2|86865.2|86917.4|86867.4|86917.4|86867.4|86915.1|86865.1|39
1632166700000|2021-09-20 19:38:20|86917.1|86867.1|86918|86868|86918|86868|86916.2|86866.2|32
1632166710000|2021-09-20 19:38:30|86918.2|86868.2|86920.3|86870.3|86920.7|86870.7|86918.1|86868.1|30
1632166720000|2021-09-20 19:38:40|86920.1|86870.1|86923.9|86873.9|86924|86874|86919.4|86869.4|42
1632166730000|2021-09-20 19:38:50|86923.6|86873.6|86922.5|86872.5|86923.9|86873.9|86922.3|86872.3|28
1632166740000|2021-09-20 19:39:00|86922.6|86872.6|86925.4|86875.4|86925.5|86875.5|86921.6|86871.6|34
1632166750000|2021-09-20 19:39:10|86925.3|86875.3|86929|86879|86929.7|86879.7|86924.5|86874.5|44
1632166760000|2021-09-20 19:39:20|86928.9|86878.9|86929.7|86879.7|86930.3|86880.3|86928.6|86878.6|32
1632166770000|2021-09-20 19:39:30|86929.6|86879.6|86936.6|86886.6|86938|86888|86929.5|86879.5|45
1632166780000|2021-09-20 19:39:40|86935.9|86885.9|86936.3|86886.3|86937.2|86887.2|86931.8|86881.8|59
1632166790000|2021-09-20 19:39:50|86937|86887|86937.9|86887.9|86938.7|86888.7|86935.8|86885.8|43
1632166800000|2021-09-20 19:40:00|86938|86888|86930.4|86880.4|86938|86888|86929.9|86879.9|41
1632166810000|2021-09-20 19:40:10|86930.7|86880.7|86929.6|86879.6|86931.6|86881.6|86927.4|86877.4|48
1632166820000|2021-09-20 19:40:20|86930|86880|86928.3|86878.3|86930|86880|86927.1|86877.1|44
1632166830000|2021-09-20 19:40:30|86928.4|86878.4|86928.2|86878.2|86928.4|86878.4|86927.2|86877.2|34
1632166840000|2021-09-20 19:40:40|86928.3|86878.3|86924.6|86874.6|86928.7|86878.7|86924.6|86874.6|51
1632166850000|2021-09-20 19:40:50|86924.9|86874.9|86926|86876|86927.5|86877.5|86924.5|86874.5|43
1632166860000|2021-09-20 19:41:00|86926.5|86876.5|86926.3|86876.3|86927.8|86877.8|86926|86876|28
1632166870000|2021-09-20 19:41:10|86926.2|86876.2|86925.2|86875.2|86927.5|86877.5|86925.2|86875.2|27
1632166880000|2021-09-20 19:41:20|86926.7|86876.7|86932|86882|86932|86882|86926|86876|32
1632166890000|2021-09-20 19:41:30|86931.1|86881.1|86930.3|86880.3|86932.2|86882.2|86930.3|86880.3|35
1632166900000|2021-09-20 19:41:40|86930.5|86880.5|86933.6|86883.6|86934|86884|86930.5|86880.5|39
1632166910000|2021-09-20 19:41:50|86934.3|86884.3|86930.9|86880.9|86934.3|86884.3|86929.8|86879.8|36
1632166920000|2021-09-20 19:42:00|86930.1|86880.1|86929.4|86879.4|86931.5|86881.5|86929|86879|44
1632166930000|2021-09-20 19:42:10|86929.5|86879.5|86929|86879|86929.5|86879.5|86927.5|86877.5|35
1632166940000|2021-09-20 19:42:20|86928.7|86878.7|86927.8|86877.8|86928.7|86878.7|86927.4|86877.4|25
1632166950000|2021-09-20 19:42:30|86927.9|86877.9|86930|86880|86930|86880|86927.9|86877.9|27
1632166960000|2021-09-20 19:42:40|86930.2|86880.2|86930.3|86880.3|86931.9|86881.9|86929.7|86879.7|30
1632166970000|2021-09-20 19:42:50|86930|86880|86931.7|86881.7|86931.7|86881.7|86930|86880|22
1632166980000|2021-09-20 19:43:00|86931.8|86881.8|86927.3|86877.3|86932|86882|86927.2|86877.2|40
1632166990000|2021-09-20 19:43:10|86927.4|86877.4|86928.3|86878.3|86928.5|86878.5|86927.4|86877.4|23
1632167000000|2021-09-20 19:43:20|86928.2|86878.2|86926.6|86876.6|86929|86879|86925.9|86875.9|26
1632167010000|2021-09-20 19:43:30|86926.7|86876.7|86927.1|86877.1|86927.8|86877.8|86926.3|86876.3|26
1632167020000|2021-09-20 19:43:40|86927.2|86877.2|86924.1|86874.1|86928.3|86878.3|86923.7|86873.7|38
1632167030000|2021-09-20 19:43:50|86923.7|86873.7|86920.6|86870.6|86924|86874|86920.4|86870.4|37
1632167040000|2021-09-20 19:44:00|86920.4|86870.4|86918.1|86868.1|86920.4|86870.4|86918.1|86868.1|41
1632167050000|2021-09-20 19:44:10|86917.9|86867.9|86918.4|86868.4|86918.7|86868.7|86916.1|86866.1|44
1632167060000|2021-09-20 19:44:20|86918.7|86868.7|86918.9|86868.9|86919.5|86869.5|86918.3|86868.3|35
1632167070000|2021-09-20 19:44:30|86918.1|86868.1|86915.6|86865.6|86918.6|86868.6|86915.6|86865.6|27
1632167080000|2021-09-20 19:44:40|86914.3|86864.3|86914.6|86864.6|86915.3|86865.3|86913.6|86863.6|19
1632167090000|2021-09-20 19:44:50|86914.8|86864.8|86915.7|86865.7|86915.7|86865.7|86914.3|86864.3|20
1632167100000|2021-09-20 19:45:00|86915.2|86865.2|86915.1|86865.1|86916.2|86866.2|86914.8|86864.8|10
1632167110000|2021-09-20 19:45:10|86916.4|86866.4|86914.2|86864.2|86916.4|86866.4|86913.4|86863.4|13
1632167120000|2021-09-20 19:45:20|86902.1|86877.1|86915|86865|86917.9|86877.1|86902.1|86862.7|28
1632167130000|2021-09-20 19:45:30|86915.4|86865.4|86921.2|86871.2|86921.2|86871.2|86915.4|86865.4|39
1632167140000|2021-09-20 19:45:40|86921.1|86871.1|86915|86865|86921.7|86871.7|86914.9|86864.9|37
1632167150000|2021-09-20 19:45:50|86914.9|86864.9|86896.6|86846.6|86915.1|86865.1|86896.5|86846.5|34
1632167160000|2021-09-20 19:46:00|86896.3|86846.3|86897.4|86847.4|86898.4|86848.4|86896.1|86846.1|43
1632167170000|2021-09-20 19:46:10|86897.2|86847.2|86905.2|86855.2|86906.8|86856.8|86896.2|86846.2|40
1632167180000|2021-09-20 19:46:20|86905|86855|86906.2|86856.2|86906.8|86856.8|86904.5|86854.5|25
1632167190000|2021-09-20 19:46:30|86905.7|86855.7|86907.2|86857.2|86907.2|86857.2|86904.3|86854.3|32
1632167200000|2021-09-20 19:46:40|86906.9|86856.9|86905.8|86855.8|86907.5|86857.5|86904.4|86854.4|28
1632167210000|2021-09-20 19:46:50|86906.2|86856.2|86906.5|86856.5|86906.8|86856.8|86906.1|86856.1|21
1632167220000|2021-09-20 19:47:00|86906.6|86856.6|86906.7|86856.7|86907.4|86857.4|86905.7|86855.7|27
1632167230000|2021-09-20 19:47:10|86907.5|86857.5|86905|86855|86907.5|86857.5|86904.9|86854.9|29
1632167240000|2021-09-20 19:47:20|86905.4|86855.4|86901.7|86851.7|86905.4|86855.4|86898|86848|45
1632167250000|2021-09-20 19:47:30|86901.4|86851.4|86889.5|86839.5|86902|86852|86889.1|86839.1|46
1632167260000|2021-09-20 19:47:40|86890.6|86840.6|86885.9|86835.9|86890.6|86840.6|86885.5|86835.5|43
1632167270000|2021-09-20 19:47:50|86886.1|86836.1|86887|86837|86887.9|86837.9|86886.1|86836.1|30
1632167280000|2021-09-20 19:48:00|86887.2|86837.2|86890.1|86840.1|86890.5|86840.5|86887|86837|34
1632167290000|2021-09-20 19:48:10|86889.9|86839.9|86890.4|86840.4|86890.6|86840.6|86889|86839|31
1632167300000|2021-09-20 19:48:20|86890.1|86840.1|86891|86841|86891|86841|86887.8|86837.8|27
1632167310000|2021-09-20 19:48:30|86890.9|86840.9|86891.7|86841.7|86892|86842|86890.2|86840.2|26
1632167320000|2021-09-20 19:48:40|86891.4|86841.4|86890.8|86840.8|86893.6|86843.6|86889.5|86839.5|41
1632167330000|2021-09-20 19:48:50|86890.7|86840.7|86889.6|86839.6|86890.7|86840.7|86888.3|86838.3|16
1632167340000|2021-09-20 19:49:00|86889.7|86839.7|86894.8|86844.8|86895.1|86845.1|86887.5|86837.5|40
1632167350000|2021-09-20 19:49:10|86895|86845|86894.9|86844.9|86895.9|86845.9|86894.4|86844.4|32
1632167360000|2021-09-20 19:49:20|86893.3|86843.3|86895.7|86845.7|86896.3|86846.3|86893.2|86843.2|25
1632167370000|2021-09-20 19:49:30|86894.4|86844.4|86894.1|86844.1|86894.8|86844.8|86891.1|86841.1|37
1632167380000|2021-09-20 19:49:40|86893.7|86843.7|86895.8|86845.8|86896.1|86846.1|86893.4|86843.4|33
1632167390000|2021-09-20 19:49:50|86896.2|86846.2|86896.6|86846.6|86900|86850|86895.5|86845.5|46
1632167400000|2021-09-20 19:50:00|86896.2|86846.2|86879.8|86829.8|86896.4|86846.4|86878.8|86828.8|42
1632167410000|2021-09-20 19:50:10|86880.1|86830.1|86878.9|86828.9|86880.1|86830.1|86877.2|86827.2|26
1632167420000|2021-09-20 19:50:20|86878.5|86828.5|86873.2|86823.2|86879.4|86829.4|86872.2|86822.2|47
1632167430000|2021-09-20 19:50:30|86874|86824|86874.9|86824.9|86875.1|86825.1|86871.2|86821.2|29
1632167440000|2021-09-20 19:50:40|86874.5|86824.5|86874.9|86824.9|86875.5|86825.5|86873.8|86823.8|29
1632167450000|2021-09-20 19:50:50|86874.1|86824.1|86873.6|86823.6|86876.4|86826.4|86873.1|86823.1|21
1632167460000|2021-09-20 19:51:00|86873.7|86823.7|86872.6|86822.6|86874.2|86824.2|86871.7|86821.7|27
1632167470000|2021-09-20 19:51:10|86873.2|86823.2|86871.3|86821.3|86873.2|86823.2|86870.6|86820.6|21
1632167480000|2021-09-20 19:51:20|86871.2|86821.2|86870.2|86820.2|86871.4|86821.4|86868.9|86818.9|27
1632167490000|2021-09-20 19:51:30|86869.9|86819.9|86870|86820|86871.1|86821.1|86868.8|86818.8|25
1632167500000|2021-09-20 19:51:40|86869.8|86819.8|86869.8|86819.8|86870.6|86820.6|86868.7|86818.7|25
1632167510000|2021-09-20 19:51:50|86869.9|86819.9|86870|86820|86870.1|86820.1|86869.2|86819.2|12
1632167520000|2021-09-20 19:52:00|86869.9|86819.9|86869.8|86819.8|86870.8|86820.8|86869.1|86819.1|17
1632167530000|2021-09-20 19:52:10|86869.6|86819.6|86877.3|86827.3|86877.4|86827.4|86869.6|86819.6|30
1632167540000|2021-09-20 19:52:20|86877.4|86827.4|86877|86827|86878.6|86828.6|86876.9|86826.9|20
1632167550000|2021-09-20 19:52:30|86873.9|86823.9|86873.6|86823.6|86874.2|86824.2|86873.3|86823.3|33
1632167560000|2021-09-20 19:52:40|86873.7|86823.7|86873.2|86823.2|86873.9|86823.9|86872.3|86822.3|15
1632167570000|2021-09-20 19:52:50|86873.3|86823.3|86873.1|86823.1|86874.3|86824.3|86871.8|86821.8|23
1632167580000|2021-09-20 19:53:00|86873.2|86823.2|86873.1|86823.1|86873.2|86823.2|86872|86822|22
1632167590000|2021-09-20 19:53:10|86872.9|86822.9|86871.8|86821.8|86873.9|86823.9|86871.3|86821.3|34
1632167600000|2021-09-20 19:53:20|86870.8|86820.8|86871.7|86821.7|86872|86822|86870.7|86820.7|18
1632167610000|2021-09-20 19:53:30|86871.8|86821.8|86823.4|86773.4|86871.8|86821.8|86822.6|86772.6|50
1632167620000|2021-09-20 19:53:40|86823.5|86773.5|86849.7|86799.7|86851.1|86801.1|86823.5|86773.5|38
1632167630000|2021-09-20 19:53:50|86849.9|86799.9|86850.2|86800.2|86850.7|86800.7|86848.8|86798.8|27
1632167640000|2021-09-20 19:54:00|86850.3|86800.3|86851.3|86801.3|86851.3|86801.3|86849.3|86799.3|36
1632167650000|2021-09-20 19:54:10|86850.9|86800.9|86851|86801|86852|86802|86849.4|86799.4|32
1632167660000|2021-09-20 19:54:20|86850.8|86800.8|86859.3|86809.3|86860.6|86810.6|86850.8|86800.8|31
1632167670000|2021-09-20 19:54:30|86859.2|86809.2|86863.4|86813.4|86863.5|86813.5|86858.9|86808.9|47
1632167680000|2021-09-20 19:54:40|86863.2|86813.2|86862|86812|86863.5|86813.5|86860.8|86810.8|34
1632167690000|2021-09-20 19:54:50|86862.1|86812.1|86863.3|86813.3|86865.6|86815.6|86861.9|86811.9|47
1632167700000|2021-09-20 19:55:00|86863|86813|86866.5|86816.5|86867.9|86817.9|86862.8|86812.8|46
1632167710000|2021-09-20 19:55:10|86867.2|86817.2|86869.9|86819.9|86869.9|86819.9|86866.3|86816.3|46
1632167720000|2021-09-20 19:55:20|86869.1|86819.1|86870.9|86820.9|86872.1|86822.1|86868.2|86818.2|41
1632167730000|2021-09-20 19:55:30|86871|86821|86868.9|86818.9|86872.1|86822.1|86868.5|86818.5|30
1632167740000|2021-09-20 19:55:40|86869.4|86819.4|86868.4|86818.4|86870.1|86820.1|86865.8|86815.8|39
1632167750000|2021-09-20 19:55:50|86867.3|86817.3|86866.4|86816.4|86868.6|86818.6|86863.1|86813.1|32
1632167760000|2021-09-20 19:56:00|86865.2|86815.2|86868.5|86818.5|86868.5|86818.5|86862.6|86812.6|40
1632167770000|2021-09-20 19:56:10|86867|86817|86866.3|86816.3|86867.4|86817.4|86864|86814|30
1632167780000|2021-09-20 19:56:20|86866|86816|86866.4|86816.4|86867.6|86817.6|86865.3|86815.3|27
1632167790000|2021-09-20 19:56:30|86867.2|86817.2|86864|86814|86868.7|86818.7|86863.4|86813.4|39
1632167800000|2021-09-20 19:56:40|86863.7|86813.7|86862.2|86812.2|86893.9|86843.9|86861.5|86811.5|48
1632167810000|2021-09-20 19:56:50|86864.3|86814.3|86865.2|86815.2|86866|86816|86861.1|86811.1|49
1632167820000|2021-09-20 19:57:00|86865.5|86815.5|86864.3|86814.3|86866.1|86816.1|86860.6|86810.6|37
1632167830000|2021-09-20 19:57:10|86864.5|86814.5|86860.3|86810.3|86864.7|86814.7|86858.4|86808.4|43
1632167840000|2021-09-20 19:57:20|86859.8|86809.8|86860.7|86810.7|86861.2|86811.2|86859.3|86809.3|34
1632167850000|2021-09-20 19:57:30|86861|86811|86860.4|86810.4|86861.3|86811.3|86859|86809|38
1632167860000|2021-09-20 19:57:40|86861.7|86811.7|86865|86815|86866.9|86816.9|86861.7|86811.7|43
1632167870000|2021-09-20 19:57:50|86864.8|86814.8|86866|86816|86866.9|86816.9|86864.4|86814.4|44
1632167880000|2021-09-20 19:58:00|86865.9|86815.9|86864.6|86814.6|86866.2|86816.2|86864.2|86814.2|36
1632167890000|2021-09-20 19:58:10|86864.9|86814.9|86866.8|86816.8|86867.3|86817.3|86863.4|86813.4|65
1632167900000|2021-09-20 19:58:20|86867.1|86817.1|86861.8|86811.8|86868.4|86818.4|86861|86811|45
1632167910000|2021-09-20 19:58:30|86861.9|86811.9|86863.3|86813.3|86863.5|86813.5|86861.4|86811.4|37
1632167920000|2021-09-20 19:58:40|86863.4|86813.4|86863|86813|86865.7|86815.7|86863|86813|38
1632167930000|2021-09-20 19:58:50|86863.1|86813.1|86865.8|86815.8|86865.8|86815.8|86863.1|86813.1|31
1632167940000|2021-09-20 19:59:00|86866|86816|86864|86814|86866|86816|86860.3|86810.3|52
1632167950000|2021-09-20 19:59:10|86863.9|86813.9|86863.9|86813.9|86864.6|86814.6|86862.1|86812.1|36
1632167960000|2021-09-20 19:59:20|86863.8|86813.8|86865.6|86815.6|86868|86818|86863.4|86813.4|40
1632167970000|2021-09-20 19:59:30|86865.7|86815.7|86867.6|86817.6|86871.2|86821.2|86865.7|86815.7|43
1632167980000|2021-09-20 19:59:40|86867.9|86817.9|86860.3|86810.3|86868.4|86818.4|86854.2|86804.2|57
1632167990000|2021-09-20 19:59:50|86862.1|86812.1|86862.3|86812.3|86863.9|86813.9|86860.1|86810.1|47
1632168000000|2021-09-20 20:00:00|86863.1|86813.1|86867.6|86817.6|86867.9|86817.9|86863|86813|45
1632168010000|2021-09-20 20:00:10|86867.1|86817.1|86871.3|86821.3|86872.1|86822.1|86866.5|86816.5|52
1632168020000|2021-09-20 20:00:20|86872.1|86822.1|86843.8|86793.8|86872.1|86822.1|86843.8|86787.6|54
1632168030000|2021-09-20 20:00:30|86843.1|86793.1|86842.2|86792.2|86855|86799.3|86841.7|86782.5|39
1632168040000|2021-09-20 20:00:40|86842.3|86792.3|86841.6|86791.6|86843.5|86793.5|86841.4|86791.4|24
1632168050000|2021-09-20 20:00:50|86842.4|86792.4|86855.3|86805.3|86855.3|86805.3|86838.1|86788.1|60
1632168060000|2021-09-20 20:01:00|86860.5|86810.5|86876.5|86826.5|86904.2|86836.8|86860.5|86810.5|78
1632168070000|2021-09-20 20:01:10|86886.6|86815.9|86876.3|86826.3|86890.6|86828.2|86874.7|86815.8|58
1632168080000|2021-09-20 20:01:20|86876.6|86826.6|86874.3|86824.3|86876.6|86826.6|86873.4|86823.4|33
1632168090000|2021-09-20 20:01:30|86874.4|86824.4|86873.8|86823.8|86875.4|86825.4|86873.8|86823.8|26
1632168100000|2021-09-20 20:01:40|86874|86824|86876.7|86826.7|86885.1|86831.8|86874|86814.6|47
1632168110000|2021-09-20 20:01:50|86877.2|86827.2|86879.1|86829.1|86889.9|86831.7|86872.6|86811.1|56
1632168120000|2021-09-20 20:02:00|86878.7|86828.7|86874.8|86824.8|86878.7|86828.7|86871.6|86821.6|49
1632168130000|2021-09-20 20:02:10|86875.3|86825.3|86880.6|86830.6|86881|86831|86875.3|86825.3|46
1632168140000|2021-09-20 20:02:20|86880.7|86830.7|86879.5|86829.5|86882|86832|86876|86826|36
1632168150000|2021-09-20 20:02:30|86875.2|86825.2|86894.4|86844.4|86894.9|86844.9|86873.9|86823.9|70
1632168160000|2021-09-20 20:02:40|86895.3|86845.3|86901.6|86827.6|86904.3|86846.2|86885.4|86821.5|69
1632168170000|2021-09-20 20:02:50|86900.6|86828.5|86899|86826.2|86908.1|86833.3|86893.9|86817.7|59
1632168180000|2021-09-20 20:03:00|86898.8|86825.2|86886.1|86836.1|86900.1|86837.6|86881.4|86820.8|35
1632168190000|2021-09-20 20:03:10|86883.8|86833.8|86885|86835|86886.8|86836.8|86881.1|86831.1|42
1632168200000|2021-09-20 20:03:20|86886|86836|86862.8|86812.8|86888.8|86837|86853.8|86803.8|63
1632168210000|2021-09-20 20:03:30|86863.5|86813.5|86863.1|86813.1|86864.7|86814.7|86860.5|86810.5|35
1632168220000|2021-09-20 20:03:40|86863.6|86813.6|86865.6|86815.6|86866.2|86816.2|86862.9|86812.9|34
1632168230000|2021-09-20 20:03:50|86866|86816|86865|86815|86867.4|86817.4|86863.5|86813.5|29
1632168240000|2021-09-20 20:04:00|86864.9|86814.9|86868|86818|86868.2|86818.2|86864.2|86814.2|20
1632168250000|2021-09-20 20:04:10|86868.4|86818.4|86866.9|86816.9|86869|86819|86865.9|86815.9|19
1632168260000|2021-09-20 20:04:20|86868.3|86818.3|86866.5|86816.5|86868.8|86818.8|86865.5|86815.5|15
1632168270000|2021-09-20 20:04:30|86865.8|86815.8|86868.9|86818.9|86870.7|86820.7|86865.1|86815.1|15
1632168280000|2021-09-20 20:04:40|86870.5|86820.5|86872.9|86822.9|86875.3|86825.3|86868.1|86818.1|21
1632168290000|2021-09-20 20:04:50|86869.9|86819.9|86872.3|86822.3|86874.3|86824.3|86868.6|86818.6|18
1632168300000|2021-09-20 20:05:00|86872.7|86822.7|86876.8|86826.8|86876.9|86826.9|86872.4|86822.4|37
1632168310000|2021-09-20 20:05:10|86877.6|86827.6|86878.5|86828.5|86881.8|86831.8|86876.7|86826.7|26
1632168320000|2021-09-20 20:05:20|86878.2|86828.2|86880.5|86830.5|86880.5|86830.5|86878.2|86828.2|16
1632168330000|2021-09-20 20:05:30|86879.4|86829.4|86880.2|86830.2|86881.3|86831.3|86878.9|86828.9|23
1632168340000|2021-09-20 20:05:40|86879.7|86829.7|86879|86829|86881|86831|86877|86827|18
1632168350000|2021-09-20 20:05:50|86879.3|86829.3|86878.6|86828.6|86884.2|86834.2|86876|86826|20
1632168360000|2021-09-20 20:06:00|86879.9|86829.9|86883.2|86833.2|86883.2|86833.2|86878.7|86828.7|25
1632168370000|2021-09-20 20:06:10|86882.4|86832.4|86882.8|86832.8|86883.7|86833.7|86880.2|86830.2|13
1632168380000|2021-09-20 20:06:20|86882.9|86832.9|86880.3|86830.3|86882.9|86832.9|86879.1|86829.1|18
1632168390000|2021-09-20 20:06:30|86879.9|86829.9|86883.3|86833.3|86884.3|86834.3|86879.9|86829.9|20
1632168400000|2021-09-20 20:06:40|86882.5|86832.5|86883.3|86833.3|86885.1|86835.1|86882.4|86832.4|18
1632168410000|2021-09-20 20:06:50|86884.3|86834.3|86885.2|86835.2|86885.5|86835.5|86883|86833|15
1632168420000|2021-09-20 20:07:00|86885.4|86835.4|86884.8|86834.8|86886.2|86836.2|86883.4|86833.4|30
1632168430000|2021-09-20 20:07:10|86884.6|86834.6|86883.6|86833.6|86886.3|86836.3|86883|86833|15
1632168440000|2021-09-20 20:07:20|86883.4|86833.4|86884.7|86834.7|86885.3|86835.3|86883.1|86833.1|7
1632168450000|2021-09-20 20:07:30|86884.8|86834.8|86885.4|86835.4|86886.2|86836.2|86884.8|86834.8|18
1632168460000|2021-09-20 20:07:40|86885.3|86835.3|86885.8|86835.8|86887.2|86837.2|86883.1|86833.1|23
1632168470000|2021-09-20 20:07:50|86886.4|86836.4|86886.5|86836.5|86887|86837|86884.9|86834.9|19
1632168480000|2021-09-20 20:08:00|86886.7|86836.7|86887|86837|86888.1|86838.1|86885.7|86835.7|22
1632168490000|2021-09-20 20:08:10|86887.7|86837.7|86886.9|86836.9|86887.7|86837.7|86886.4|86836.4|20
1632168500000|2021-09-20 20:08:20|86887.2|86837.2|86887.7|86837.7|86887.9|86837.9|86886.7|86836.7|12
1632168510000|2021-09-20 20:08:30|86887.4|86837.4|86888|86838|86888|86838|86886.3|86836.3|10
1632168520000|2021-09-20 20:08:40|86888.5|86838.5|86889|86839|86889|86839|86884.5|86834.5|21
1632168530000|2021-09-20 20:08:50|86887.5|86837.5|86887.8|86837.8|86889.2|86839.2|86887.4|86837.4|20
1632168540000|2021-09-20 20:09:00|86886.1|86836.1|86886.7|86836.7|86887.3|86837.3|86885.7|86835.7|15
1632168550000|2021-09-20 20:09:10|86886.4|86836.4|86887|86837|86888.6|86838.6|86885.8|86835.8|27
1632168560000|2021-09-20 20:09:20|86887.3|86837.3|86883.5|86833.5|86888|86838|86883.5|86833.5|15
1632168570000|2021-09-20 20:09:30|86884.4|86834.4|86887.4|86837.4|86888.8|86838.8|86884.4|86834.4|20
1632168580000|2021-09-20 20:09:40|86888.6|86838.6|86886.7|86836.7|86888.8|86838.8|86886.7|86836.7|18
1632168590000|2021-09-20 20:09:50|86886.9|86836.9|86888.8|86838.8|86888.8|86838.8|86886.1|86836.1|21
1632168600000|2021-09-20 20:10:00|86887.3|86837.3|86889.2|86839.2|86889.6|86839.6|86886.1|86836.1|25
1632168610000|2021-09-20 20:10:10|86889.9|86839.9|86889.6|86839.6|86891.1|86841.1|86888.7|86838.7|25
1632168620000|2021-09-20 20:10:20|86889.5|86839.5|86892.7|86842.7|86892.7|86842.7|86888.4|86838.4|23
1632168630000|2021-09-20 20:10:30|86893.6|86843.6|86891.2|86841.2|86893.6|86843.6|86888|86838|24
1632168640000|2021-09-20 20:10:40|86890.8|86840.8|86891.9|86841.9|86892.9|86842.9|86890.3|86840.3|16
1632168650000|2021-09-20 20:10:50|86891.2|86841.2|86893|86843|86894.9|86844.9|86891.2|86841.2|16
1632168660000|2021-09-20 20:11:00|86893.2|86843.2|86888.1|86838.1|86893.9|86843.9|86886.8|86836.8|24
1632168670000|2021-09-20 20:11:10|86889.1|86839.1|86889.9|86839.9|86891.9|86841.9|86889.1|86839.1|23
1632168680000|2021-09-20 20:11:20|86890.4|86840.4|86889.7|86839.7|86891.3|86841.3|86888.6|86838.6|15
1632168690000|2021-09-20 20:11:30|86889.2|86839.2|86891.1|86841.1|86891.8|86841.8|86889.2|86839.2|12
1632168700000|2021-09-20 20:11:40|86891.2|86841.2|86889.9|86839.9|86892.3|86842.3|86887.8|86837.8|15
1632168710000|2021-09-20 20:11:50|86888.8|86838.8|86889.8|86839.8|86891.3|86841.3|86888.8|86838.8|23
1632168720000|2021-09-20 20:12:00|86890.4|86840.4|86889.2|86839.2|86891.1|86841.1|86888|86838|15
1632168730000|2021-09-20 20:12:10|86888.9|86838.9|86886.8|86836.8|86888.9|86838.9|86886.5|86836.5|18
1632168740000|2021-09-20 20:12:20|86885.9|86835.9|86887.5|86837.5|86887.5|86837.5|86885.1|86835.1|8
1632168750000|2021-09-20 20:12:30|86888.5|86838.5|86887.2|86837.2|86888.5|86838.5|86886.9|86836.9|9
1632168760000|2021-09-20 20:12:40|86887.8|86837.8|86888.1|86838.1|86888.9|86838.9|86886.5|86836.5|7
1632168770000|2021-09-20 20:12:50|86886.3|86836.3|86885.2|86835.2|86887.8|86837.8|86884.5|86834.5|8
1632168780000|2021-09-20 20:13:00|86886|86836|86885.9|86835.9|86886.1|86836.1|86884.8|86834.8|9
1632168790000|2021-09-20 20:13:10|86885.6|86835.6|86886.3|86836.3|86887|86837|86885.5|86835.5|19
1632168800000|2021-09-20 20:13:20|86886.6|86836.6|86889.6|86839.6|86889.6|86839.6|86885.4|86835.4|15
1632168810000|2021-09-20 20:13:30|86886.4|86836.4|86889.8|86839.8|86889.9|86839.9|86886.2|86836.2|21
1632168820000|2021-09-20 20:13:40|86890.1|86840.1|86892|86842|86892.6|86842.6|86888.7|86838.7|15
1632168830000|2021-09-20 20:13:50|86890.7|86840.7|86892.1|86842.1|86892.7|86842.7|86890.7|86840.7|20
1632168840000|2021-09-20 20:14:00|86892.4|86842.4|86889.6|86839.6|86892.5|86842.5|86889.6|86839.6|21
1632168850000|2021-09-20 20:14:10|86889.8|86839.8|86891|86841|86892.3|86842.3|86889.8|86839.8|18
1632168860000|2021-09-20 20:14:20|86891.5|86841.5|86890.4|86840.4|86891.9|86841.9|86890.4|86840.4|14
1632168870000|2021-09-20 20:14:30|86890.6|86840.6|86891|86841|86893.5|86843.5|86890.6|86840.6|21
1632168880000|2021-09-20 20:14:40|86888|86838|86891.2|86841.2|86892.2|86842.2|86888|86838|24
1632168890000|2021-09-20 20:14:50|86891.4|86841.4|86892|86842|86893.7|86843.7|86890.3|86840.3|22
1632168900000|2021-09-20 20:15:00|86891.7|86841.7|86892.2|86842.2|86892.7|86842.7|86889.3|86839.3|25
1632168910000|2021-09-20 20:15:10|86891.9|86841.9|86891.4|86841.4|86894|86844|86889.4|86839.4|27
1632168920000|2021-09-20 20:15:20|86890.3|86840.3|86889.5|86839.5|86893.5|86843.5|86889.5|86839.5|12
1632168930000|2021-09-20 20:15:30|86889.9|86839.9|86884.6|86834.6|86889.9|86839.9|86884.6|86834.6|33
1632168940000|2021-09-20 20:15:40|86884.1|86834.1|86885.8|86835.8|86889.5|86839.5|86883.1|86833.1|24
1632168950000|2021-09-20 20:15:50|86887|86837|86888.2|86838.2|86888.4|86838.4|86885.4|86835.4|14
1632168960000|2021-09-20 20:16:00|86888|86838|86889|86839|86890.4|86840.4|86888|86838|13
1632168970000|2021-09-20 20:16:10|86889.7|86839.7|86887.3|86837.3|86890.6|86840.6|86887.3|86837.3|6
1632168980000|2021-09-20 20:16:20|86887.1|86837.1|86888.5|86838.5|86890.1|86840.1|86886.4|86836.4|26
1632168990000|2021-09-20 20:16:30|86888|86838|86888.7|86838.7|86891|86841|86886.1|86836.1|18
1632169000000|2021-09-20 20:16:40|86888.2|86838.2|86878.7|86828.7|86889.1|86839.1|86870.5|86820.5|53
1632169010000|2021-09-20 20:16:50|86877.9|86827.9|86878.9|86828.9|86878.9|86828.9|86877.5|86827.5|26
1632169020000|2021-09-20 20:17:00|86879|86829|86878.8|86828.8|86880.5|86830.5|86878.3|86828.3|23
1632169030000|2021-09-20 20:17:10|86879.1|86829.1|86881.5|86831.5|86881.9|86831.9|86878.9|86828.9|20
1632169040000|2021-09-20 20:17:20|86880.6|86830.6|86881.5|86831.5|86882.2|86832.2|86880.6|86830.6|23
1632169050000|2021-09-20 20:17:30|86881.4|86831.4|86881.3|86831.3|86882.8|86832.8|86880|86830|34
1632169060000|2021-09-20 20:17:40|86881.6|86831.6|86878.1|86828.1|86881.9|86831.9|86877.9|86827.9|36
1632169070000|2021-09-20 20:17:50|86878.2|86828.2|86879.2|86829.2|86879.3|86829.3|86878.2|86828.2|24
1632169080000|2021-09-20 20:18:00|86878.8|86828.8|86880.2|86830.2|86880.3|86830.3|86878.8|86828.8|24
1632169090000|2021-09-20 20:18:10|86880.9|86830.9|86880.8|86830.8|86880.9|86830.9|86879.5|86829.5|13
1632169100000|2021-09-20 20:18:20|86880.4|86830.4|86882.5|86832.5|86883.3|86833.3|86880.4|86830.4|17
1632169110000|2021-09-20 20:18:30|86882.2|86832.2|86881.8|86831.8|86882.6|86832.6|86878.8|86828.8|19
1632169120000|2021-09-20 20:18:40|86882.3|86832.3|86880.3|86830.3|86882.3|86832.3|86880.2|86830.2|14
1632169130000|2021-09-20 20:18:50|86879|86829|86883.1|86833.1|86883.2|86833.2|86879|86829|18
1632169140000|2021-09-20 20:19:00|86881.7|86831.7|86887.9|86837.9|86887.9|86837.9|86880.9|86830.9|25
1632169150000|2021-09-20 20:19:10|86888.1|86838.1|86885.1|86835.1|86889.5|86839.5|86884|86834|14
1632169160000|2021-09-20 20:19:20|86885.6|86835.6|86882.2|86832.2|86887.2|86837.2|86882.2|86832.2|23
1632169170000|2021-09-20 20:19:30|86882.3|86832.3|86884.1|86834.1|86886.2|86836.2|86882.3|86832.3|20
1632169180000|2021-09-20 20:19:40|86883.9|86833.9|86882|86832|86884.4|86834.4|86882|86832|16
1632169190000|2021-09-20 20:19:50|86881.5|86831.5|86882.7|86832.7|86883.8|86833.8|86881.5|86831.5|15
1632169200000|2021-09-20 20:20:00|86881.5|86831.5|86881.4|86831.4|86882.5|86832.5|86876.9|86826.9|39
1632169210000|2021-09-20 20:20:10|86881.8|86831.8|86885.7|86835.7|86885.9|86835.9|86881.6|86831.6|25
1632169220000|2021-09-20 20:20:20|86885.5|86835.5|86888.1|86838.1|86888.6|86838.6|86881.5|86831.5|18
1632169230000|2021-09-20 20:20:30|86888|86838|86878.8|86828.8|86889.2|86839.2|86875.9|86825.9|41
1632169240000|2021-09-20 20:20:40|86879.1|86829.1|86881|86831|86881|86831|86874.9|86824.9|52
1632169250000|2021-09-20 20:20:50|86880.9|86830.9|86881.8|86831.8|86882.1|86832.1|86878.8|86828.8|28
1632169260000|2021-09-20 20:21:00|86881.6|86831.6|86882.6|86832.6|86882.9|86832.9|86880.4|86830.4|20
1632169270000|2021-09-20 20:21:10|86882.5|86832.5|86881.3|86831.3|86882.8|86832.8|86879.9|86829.9|13
1632169280000|2021-09-20 20:21:20|86881.9|86831.9|86883.9|86833.9|86884.8|86834.8|86880.4|86830.4|35
1632169290000|2021-09-20 20:21:30|86885.4|86835.4|86885.2|86835.2|86887|86837|86883.9|86833.9|31
1632169300000|2021-09-20 20:21:40|86885.9|86835.9|86887.2|86837.2|86889.9|86839.9|86885.3|86835.3|39
1632169310000|2021-09-20 20:21:50|86889|86839|86887.4|86837.4|86890.3|86840.3|86886.4|86836.4|24
1632169320000|2021-09-20 20:22:00|86887.6|86837.6|86891.3|86841.3|86892.5|86842.5|86887.6|86837.6|22
1632169330000|2021-09-20 20:22:10|86889.1|86839.1|86890.4|86840.4|86892.5|86842.5|86889|86839|26
1632169340000|2021-09-20 20:22:20|86892.5|86842.5|86893.8|86843.8|86894.3|86844.3|86889.6|86839.6|40
1632169350000|2021-09-20 20:22:30|86893.6|86843.6|86895.7|86845.7|86895.9|86845.9|86892.5|86842.5|40
1632169360000|2021-09-20 20:22:40|86895.9|86845.9|86890.7|86840.7|86895.9|86845.9|86889.7|86839.7|28
1632169370000|2021-09-20 20:22:50|86890.6|86840.6|86890.2|86840.2|86890.7|86840.7|86890|86840|7
1632169380000|2021-09-20 20:23:00|86890.1|86840.1|86890.9|86840.9|86892.6|86842.6|86890.1|86840.1|24
1632169390000|2021-09-20 20:23:10|86890.7|86840.7|86887.3|86837.3|86893.5|86843.5|86887|86837|24
1632169400000|2021-09-20 20:23:20|86887.5|86837.5|86889.7|86839.7|86889.9|86839.9|86887.4|86837.4|20
1632169410000|2021-09-20 20:23:30|86889.4|86839.4|86891.9|86841.9|86891.9|86841.9|86889.1|86839.1|36
1632169420000|2021-09-20 20:23:40|86891.8|86841.8|86891|86841|86892|86842|86889.5|86839.5|15
1632169430000|2021-09-20 20:23:50|86890.7|86840.7|86887.8|86837.8|86891.3|86841.3|86887.1|86837.1|23
1632169440000|2021-09-20 20:24:00|86888|86838|86888.7|86838.7|86888.7|86838.7|86887.9|86837.9|17
1632169450000|2021-09-20 20:24:10|86888.6|86838.6|86887.2|86837.2|86889|86839|86887.2|86837.2|12
1632169460000|2021-09-20 20:24:20|86887.7|86837.7|86888.3|86838.3|86892|86842|86887.4|86837.4|20
1632169470000|2021-09-20 20:24:30|86888.4|86838.4|86889.4|86839.4|86889.6|86839.6|86887.7|86837.7|15
1632169480000|2021-09-20 20:24:40|86889.6|86839.6|86889.4|86839.4|86890.2|86840.2|86889.2|86839.2|13
1632169490000|2021-09-20 20:24:50|86890|86840|86892.2|86842.2|86892.2|86842.2|86889.9|86839.9|8
1632169500000|2021-09-20 20:25:00|86890.1|86840.1|86891.8|86841.8|86892.6|86842.6|86889.9|86839.9|20
1632169510000|2021-09-20 20:25:10|86892|86842|86889|86839|86892.6|86842.6|86888.1|86838.1|17
1632169520000|2021-09-20 20:25:20|86890.4|86840.4|86888.6|86838.6|86891.4|86841.4|86887.8|86837.8|17
1632169530000|2021-09-20 20:25:30|86888.9|86838.9|86890.7|86840.7|86891.7|86841.7|86887.2|86837.2|21
1632169540000|2021-09-20 20:25:40|86890.8|86840.8|86890.5|86840.5|86891.3|86841.3|86890.3|86840.3|12
1632169550000|2021-09-20 20:25:50|86890.3|86840.3|86891.9|86841.9|86892.4|86842.4|86889.9|86839.9|26
1632169560000|2021-09-20 20:26:00|86891.5|86841.5|86894.2|86844.2|86894.2|86844.2|86889.9|86839.9|27
1632169570000|2021-09-20 20:26:10|86894.1|86844.1|86893.9|86843.9|86894.1|86844.1|86892.6|86842.6|17
1632169580000|2021-09-20 20:26:20|86892.9|86842.9|86894.4|86844.4|86894.7|86844.7|86892.8|86842.8|13
1632169590000|2021-09-20 20:26:30|86895.6|86845.6|86892.9|86842.9|86895.6|86845.6|86892.4|86842.4|20
1632169600000|2021-09-20 20:26:40|86892.8|86842.8|86891.1|86841.1|86893.8|86843.8|86890.1|86840.1|10
1632169610000|2021-09-20 20:26:50|86891.5|86841.5|86891.1|86841.1|86892.7|86842.7|86890.6|86840.6|18
1632169620000|2021-09-20 20:27:00|86891.5|86841.5|86892.1|86842.1|86892.6|86842.6|86891.4|86841.4|24
1632169630000|2021-09-20 20:27:10|86892.2|86842.2|86891.3|86841.3|86894.1|86844.1|86891.3|86841.3|11
1632169640000|2021-09-20 20:27:20|86892.2|86842.2|86895.6|86845.6|86897.7|86847.7|86892.2|86842.2|20
1632169650000|2021-09-20 20:27:30|86895.9|86845.9|86896.6|86846.6|86897.3|86847.3|86895.3|86845.3|19
1632169660000|2021-09-20 20:27:40|86897.1|86847.1|86893.5|86843.5|86897.7|86847.7|86892.2|86842.2|17
1632169670000|2021-09-20 20:27:50|86892.2|86842.2|86891.1|86841.1|86893.8|86843.8|86890.5|86840.5|21
1632169680000|2021-09-20 20:28:00|86891.8|86841.8|86892.6|86842.6|86894.7|86844.7|86890.5|86840.5|36
1632169690000|2021-09-20 20:28:10|86892.4|86842.4|86891.7|86841.7|86892.5|86842.5|86891.7|86841.7|14
1632169700000|2021-09-20 20:28:20|86891.8|86841.8|86891.6|86841.6|86892.1|86842.1|86891.5|86841.5|10
1632169710000|2021-09-20 20:28:30|86891.9|86841.9|86886.1|86836.1|86891.9|86841.9|86886.1|86836.1|26
1632169720000|2021-09-20 20:28:40|86885.6|86835.6|86884.7|86834.7|86886.8|86836.8|86883.5|86833.5|14
1632169730000|2021-09-20 20:28:50|86884.9|86834.9|86885.1|86835.1|86885.5|86835.5|86883.8|86833.8|18
1632169740000|2021-09-20 20:29:00|86885.5|86835.5|86876.1|86826.1|86885.5|86835.5|86873.3|86823.3|45
1632169750000|2021-09-20 20:29:10|86875.6|86825.6|86866.9|86816.9|86876.6|86826.6|86866.9|86816.9|46
1632169760000|2021-09-20 20:29:20|86867.3|86817.3|86866.2|86816.2|86869.3|86819.3|86865.2|86815.2|31
1632169770000|2021-09-20 20:29:30|86866.5|86816.5|86866.5|86816.5|86868.5|86818.5|86864.2|86814.2|40
1632169780000|2021-09-20 20:29:40|86866.7|86816.7|86867.5|86817.5|86869.1|86819.1|86866.4|86816.4|22
1632169790000|2021-09-20 20:29:50|86867.7|86817.7|86867.1|86817.1|86869.6|86819.6|86866.7|86816.7|25
1632169800000|2021-09-20 20:30:00|86867.5|86817.5|86869.9|86819.9|86874.3|86824.3|86866.2|86816.2|34
1632169810000|2021-09-20 20:30:10|86873.7|86823.7|86876.7|86826.7|86879.3|86829.3|86870.8|86820.8|37
1632169820000|2021-09-20 20:30:20|86877.4|86827.4|86873.4|86823.4|86877.4|86827.4|86873.4|86823.4|18
1632169830000|2021-09-20 20:30:30|86873.3|86823.3|86873.2|86823.2|86875.1|86825.1|86873.1|86823.1|11
1632169840000|2021-09-20 20:30:40|86872.3|86822.3|86875.1|86825.1|86875.2|86825.2|86872.3|86822.3|12
1632169850000|2021-09-20 20:30:50|86875.6|86825.6|86875|86825|86875.7|86825.7|86873.8|86823.8|12
1632169860000|2021-09-20 20:31:00|86875.4|86825.4|86874.7|86824.7|86876|86826|86874.7|86824.7|10
1632169870000|2021-09-20 20:31:10|86875.7|86825.7|86875.8|86825.8|86877.4|86827.4|86875.4|86825.4|19
1632169880000|2021-09-20 20:31:20|86876|86826|86874.7|86824.7|86876.4|86826.4|86874.3|86824.3|14
1632169890000|2021-09-20 20:31:30|86873.6|86823.6|86870.6|86820.6|86875.5|86825.5|86867.1|86817.1|22
1632169900000|2021-09-20 20:31:40|86870.2|86820.2|86871.3|86821.3|86871.5|86821.5|86869.8|86819.8|9
1632169910000|2021-09-20 20:31:50|86870|86820|86865.9|86815.9|86870.5|86820.5|86865|86815|35
1632169920000|2021-09-20 20:32:00|86866.6|86816.6|86867.2|86817.2|86867.4|86817.4|86864.7|86814.7|20
1632169930000|2021-09-20 20:32:10|86866.9|86816.9|86865.6|86815.6|86867.1|86817.1|86864.3|86814.3|14
1632169940000|2021-09-20 20:32:20|86866|86816|86865.3|86815.3|86866|86816|86857.5|86807.5|28
1632169950000|2021-09-20 20:32:30|86865.2|86815.2|86865.2|86815.2|86866.7|86816.7|86861.3|86811.3|41
1632169960000|2021-09-20 20:32:40|86865|86815|86865.6|86815.6|86868.7|86818.7|86863.4|86813.4|47
1632169970000|2021-09-20 20:32:50|86866.8|86816.8|86867.4|86817.4|86867.7|86817.7|86866.1|86816.1|42
1632169980000|2021-09-20 20:33:00|86867.7|86817.7|86865.4|86815.4|86868.3|86818.3|86864.4|86814.4|38
1632169990000|2021-09-20 20:33:10|86866.3|86816.3|86866.8|86816.8|86867.7|86817.7|86865|86815|30
1632170000000|2021-09-20 20:33:20|86866.6|86816.6|86867.4|86817.4|86868.2|86818.2|86866.5|86816.5|11
1632170010000|2021-09-20 20:33:30|86870.2|86820.2|86871.3|86821.3|86872.2|86822.2|86869.4|86819.4|22
1632170020000|2021-09-20 20:33:40|86871.5|86821.5|86867.5|86817.5|86871.5|86821.5|86866.7|86816.7|11
1632170030000|2021-09-20 20:33:50|86869|86819|86870.2|86820.2|86871.1|86821.1|86868.1|86818.1|11
1632170040000|2021-09-20 20:34:00|86870.1|86820.1|86866|86816|86870.1|86820.1|86866|86816|11
1632170050000|2021-09-20 20:34:10|86866.3|86816.3|86869.4|86819.4|86869.4|86819.4|86866.3|86816.3|14
1632170060000|2021-09-20 20:34:20|86869.6|86819.6|86869.8|86819.8|86870.4|86820.4|86867.5|86817.5|10
1632170070000|2021-09-20 20:34:30|86870.2|86820.2|86869.4|86819.4|86870.4|86820.4|86867.3|86817.3|12
1632170080000|2021-09-20 20:34:40|86869.3|86819.3|86869.2|86819.2|86869.9|86819.9|86867.2|86817.2|12
1632170090000|2021-09-20 20:34:50|86868.7|86818.7|86867|86817|86869.8|86819.8|86866.5|86816.5|8
1632170100000|2021-09-20 20:35:00|86868.1|86818.1|86870.6|86820.6|86870.6|86820.6|86867.6|86817.6|16
1632170110000|2021-09-20 20:35:10|86869.1|86819.1|86868.9|86818.9|86873.2|86823.2|86868.1|86818.1|18
1632170120000|2021-09-20 20:35:20|86872|86822|86870.1|86820.1|86873.5|86823.5|86867.9|86817.9|17
1632170130000|2021-09-20 20:35:30|86871.2|86821.2|86874.9|86824.9|86877.2|86827.2|86868.6|86818.6|41
1632170140000|2021-09-20 20:35:40|86876.3|86826.3|86872.6|86822.6|86877.9|86827.9|86872.6|86822.6|19
1632170150000|2021-09-20 20:35:50|86873.1|86823.1|86873.2|86823.2|86873.7|86823.7|86872.4|86822.4|7
1632170160000|2021-09-20 20:36:00|86873.8|86823.8|86875.6|86825.6|86877.5|86827.5|86873.4|86823.4|29
1632170170000|2021-09-20 20:36:10|86874.4|86824.4|86874.4|86824.4|86875.1|86825.1|86872.9|86822.9|23
1632170180000|2021-09-20 20:36:20|86874.1|86824.1|86873.6|86823.6|86874.1|86824.1|86872.8|86822.8|13
1632170190000|2021-09-20 20:36:30|86873.9|86823.9|86877.8|86827.8|86878.8|86828.8|86873.1|86823.1|21
1632170200000|2021-09-20 20:36:40|86878.4|86828.4|86878.2|86828.2|86879.1|86829.1|86877.2|86827.2|11
1632170210000|2021-09-20 20:36:50|86878.1|86828.1|86878|86828|86878.9|86828.9|86876.9|86826.9|14
1632170220000|2021-09-20 20:37:00|86877.3|86827.3|86878.6|86828.6|86880.9|86830.9|86877.3|86827.3|13
1632170230000|2021-09-20 20:37:10|86879.5|86829.5|86876.9|86826.9|86881.1|86831.1|86876.8|86826.8|12
1632170240000|2021-09-20 20:37:20|86877.2|86827.2|86875.8|86825.8|86877.3|86827.3|86875.8|86825.8|11
1632170250000|2021-09-20 20:37:30|86876.1|86826.1|86867.2|86817.2|86876.6|86826.6|86865.1|86815.1|37
1632170260000|2021-09-20 20:37:40|86868.2|86818.2|86867.8|86817.8|86870.5|86820.5|86866.6|86816.6|15
1632170270000|2021-09-20 20:37:50|86868.6|86818.6|86865.4|86815.4|86868.7|86818.7|86864.5|86814.5|12
1632170280000|2021-09-20 20:38:00|86865.5|86815.5|86870.9|86820.9|86871.2|86821.2|86865.5|86815.5|14
1632170290000|2021-09-20 20:38:10|86871.5|86821.5|86873.4|86823.4|86873.4|86823.4|86869.1|86819.1|16
1632170300000|2021-09-20 20:38:20|86875.4|86825.4|86874.3|86824.3|86875.4|86825.4|86869.9|86819.9|18
1632170310000|2021-09-20 20:38:30|86875|86825|86873.5|86823.5|86875.6|86825.6|86869.4|86819.4|19
1632170320000|2021-09-20 20:38:40|86873.6|86823.6|86873.1|86823.1|86874.6|86824.6|86873.1|86823.1|13
1632170330000|2021-09-20 20:38:50|86873.5|86823.5|86869.5|86819.5|86874.2|86824.2|86869.5|86819.5|28
1632170340000|2021-09-20 20:39:00|86869.6|86819.6|86869.3|86819.3|86871|86821|86869.3|86819.3|12
1632170350000|2021-09-20 20:39:10|86871.1|86821.1|86868.9|86818.9|86873.1|86823.1|86868.9|86818.9|16
1632170360000|2021-09-20 20:39:20|86869.8|86819.8|86869.8|86819.8|86872.4|86822.4|86868.3|86818.3|26
1632170370000|2021-09-20 20:39:30|86870.2|86820.2|86870.8|86820.8|86871.9|86821.9|86869.6|86819.6|23
1632170380000|2021-09-20 20:39:40|86870.7|86820.7|86870.7|86820.7|86872.7|86822.7|86870.7|86820.7|11
1632170390000|2021-09-20 20:39:50|86870.9|86820.9|86870.6|86820.6|86871.9|86821.9|86869.3|86819.3|10
1632170400000|2021-09-20 20:40:00|86872.7|86822.7|86872.8|86822.8|86873.8|86823.8|86872|86822|13
1632170410000|2021-09-20 20:40:10|86873.4|86823.4|86873.1|86823.1|86874.4|86824.4|86870|86820|27
1632170420000|2021-09-20 20:40:20|86872.8|86822.8|86871.8|86821.8|86873.3|86823.3|86869.9|86819.9|31
1632170430000|2021-09-20 20:40:30|86871.4|86821.4|86870.7|86820.7|86871.4|86821.4|86868.7|86818.7|11
1632170440000|2021-09-20 20:40:40|86869.3|86819.3|86871.4|86821.4|86872.2|86822.2|86868.7|86818.7|20
1632170450000|2021-09-20 20:40:50|86872.3|86822.3|86871.9|86821.9|86872.6|86822.6|86871.4|86821.4|10
1632170460000|2021-09-20 20:41:00|86872.6|86822.6|86871.2|86821.2|86875.7|86825.7|86870.9|86820.9|12
1632170470000|2021-09-20 20:41:10|86872|86822|86871.2|86821.2|86873.6|86823.6|86870.1|86820.1|24
1632170480000|2021-09-20 20:41:20|86872.4|86822.4|86871.7|86821.7|86873.8|86823.8|86871.5|86821.5|15
1632170490000|2021-09-20 20:41:30|86871.4|86821.4|86874.5|86824.5|86875.2|86825.2|86871.4|86821.4|21
1632170500000|2021-09-20 20:41:40|86874.9|86824.9|86872.5|86822.5|86874.9|86824.9|86870.8|86820.8|22
1632170510000|2021-09-20 20:41:50|86873.1|86823.1|86872.8|86822.8|86874.1|86824.1|86872.8|86822.8|14
1632170520000|2021-09-20 20:42:00|86873.5|86823.5|86874.7|86824.7|86874.7|86824.7|86870.9|86820.9|18
1632170530000|2021-09-20 20:42:10|86874.5|86824.5|86874|86824|86875|86825|86872.3|86822.3|15
1632170540000|2021-09-20 20:42:20|86873.6|86823.6|86873.8|86823.8|86873.9|86823.9|86869.3|86819.3|45
1632170550000|2021-09-20 20:42:30|86874.2|86824.2|86873.6|86823.6|86875.1|86825.1|86873.6|86823.6|18
1632170560000|2021-09-20 20:42:40|86873.7|86823.7|86873.3|86823.3|86874.5|86824.5|86873.3|86823.3|5
1632170570000|2021-09-20 20:42:50|86876.2|86826.2|86871|86821|86877.1|86827.1|86871|86821|5
1632170580000|2021-09-20 20:43:00|86871.3|86821.3|86876.2|86826.2|86876.8|86826.8|86871.3|86821.3|21
1632170590000|2021-09-20 20:43:10|86876.1|86826.1|86871.6|86821.6|86876.3|86826.3|86868.6|86818.6|38
1632170600000|2021-09-20 20:43:20|86873.2|86823.2|86869.2|86819.2|86874|86824|86868.9|86818.9|39
1632170610000|2021-09-20 20:43:30|86868.4|86818.4|86870.1|86820.1|86872.1|86822.1|86868.4|86818.4|16
1632170620000|2021-09-20 20:43:40|86869.2|86819.2|86870.5|86820.5|86871.9|86821.9|86869.2|86819.2|15
1632170630000|2021-09-20 20:43:50|86871.8|86821.8|86866.4|86816.4|86872.1|86822.1|86866.4|86816.4|14
1632170640000|2021-09-20 20:44:00|86863.7|86813.7|86865.9|86815.9|86873.4|86823.4|86863.7|86813.7|35
1632170650000|2021-09-20 20:44:10|86867.7|86817.7|86857.2|86807.2|86868.5|86818.5|86856|86806|34
1632170660000|2021-09-20 20:44:20|86856.8|86806.8|86857.6|86807.6|86858.6|86808.6|86850.5|86800.5|50
1632170670000|2021-09-20 20:44:30|86859.2|86809.2|86856.9|86806.9|86859.2|86809.2|86853.2|86803.2|52
1632170680000|2021-09-20 20:44:40|86856.4|86806.4|86858.2|86808.2|86858.5|86808.5|86854.1|86804.1|31
1632170690000|2021-09-20 20:44:50|86858.4|86808.4|86854.4|86804.4|86860|86810|86852.8|86802.8|31
1632170700000|2021-09-20 20:45:00|86857.7|86807.7|86856.9|86806.9|86861.1|86811.1|86856.1|86806.1|34
1632170710000|2021-09-20 20:45:10|86856.2|86806.2|86856.4|86806.4|86857.3|86807.3|86855.8|86805.8|20
1632170720000|2021-09-20 20:45:20|86857.5|86807.5|86856.8|86806.8|86857.6|86807.6|86853.5|86803.5|26
1632170730000|2021-09-20 20:45:30|86855.5|86805.5|86854.8|86804.8|86857.1|86807.1|86853.8|86803.8|16
1632170740000|2021-09-20 20:45:40|86855.1|86805.1|86853.3|86803.3|86855.3|86805.3|86851.7|86801.7|25
1632170750000|2021-09-20 20:45:50|86853.2|86803.2|86852.9|86802.9|86855.4|86805.4|86848.7|86798.7|25
1632170760000|2021-09-20 20:46:00|86853.7|86803.7|86855.6|86805.6|86855.8|86805.8|86853.7|86803.7|35
1632170770000|2021-09-20 20:46:10|86856.2|86806.2|86853.3|86803.3|86856.2|86806.2|86847.9|86797.9|16
1632170780000|2021-09-20 20:46:20|86853.5|86803.5|86854.2|86804.2|86855|86805|86852.6|86802.6|17
1632170790000|2021-09-20 20:46:30|86854.1|86804.1|86851.9|86801.9|86855.5|86805.5|86851.9|86801.9|22
1632170800000|2021-09-20 20:46:40|86852.1|86802.1|86857.2|86807.2|86857.6|86807.6|86851.9|86801.9|28
1632170810000|2021-09-20 20:46:50|86855.9|86805.9|86855.7|86805.7|86860.4|86810.4|86854.1|86804.1|27
1632170820000|2021-09-20 20:47:00|86855.8|86805.8|86857.6|86807.6|86858.5|86808.5|86855.8|86805.8|19
1632170830000|2021-09-20 20:47:10|86858.1|86808.1|86855.1|86805.1|86858.1|86808.1|86853|86803|11
1632170840000|2021-09-20 20:47:20|86856.2|86806.2|86857.9|86807.9|86859.1|86809.1|86855.9|86805.9|18
1632170850000|2021-09-20 20:47:30|86857.8|86807.8|86858.8|86808.8|86859.2|86809.2|86857.6|86807.6|24
1632170860000|2021-09-20 20:47:40|86858.7|86808.7|86858.1|86808.1|86863.3|86813.3|86856.9|86806.9|33
1632170870000|2021-09-20 20:47:50|86857.7|86807.7|86859.8|86809.8|86859.8|86809.8|86857.4|86807.4|33
1632170880000|2021-09-20 20:48:00|86860.3|86810.3|86859|86809|86860.8|86810.8|86857.5|86807.5|35
1632170890000|2021-09-20 20:48:10|86858.7|86808.7|86857.6|86807.6|86859.7|86809.7|86856.6|86806.6|33
1632170900000|2021-09-20 20:48:20|86857.2|86807.2|86857.1|86807.1|86858.2|86808.2|86853.9|86803.9|12
1632170910000|2021-09-20 20:48:30|86857.2|86807.2|86857.1|86807.1|86858.4|86808.4|86856.4|86806.4|23
1632170920000|2021-09-20 20:48:40|86856.5|86806.5|86858.8|86808.8|86861.2|86811.2|86856.5|86806.5|42
1632170930000|2021-09-20 20:48:50|86858.9|86808.9|86858.6|86808.6|86860.3|86810.3|86858.2|86808.2|18
1632170940000|2021-09-20 20:49:00|86858.7|86808.7|86859.2|86809.2|86860.7|86810.7|86852.8|86802.8|35
1632170950000|2021-09-20 20:49:10|86858.9|86808.9|86857.1|86807.1|86860.3|86810.3|86857.1|86807.1|17
1632170960000|2021-09-20 20:49:20|86857.7|86807.7|86859.9|86809.9|86860.8|86810.8|86852.4|86802.4|40
1632170970000|2021-09-20 20:49:30|86861.4|86811.4|86858.9|86808.9|86861.7|86811.7|86858.4|86808.4|22
1632170980000|2021-09-20 20:49:40|86858.3|86808.3|86860.4|86810.4|86860.4|86810.4|86856.9|86806.9|14
1632170990000|2021-09-20 20:49:50|86859.7|86809.7|86859.3|86809.3|86860.6|86810.6|86855.3|86805.3|23
1632171000000|2021-09-20 20:50:00|86859.9|86809.9|86859.2|86809.2|86862.8|86812.8|86858.8|86808.8|35
1632171010000|2021-09-20 20:50:10|86860.7|86810.7|86859.1|86809.1|86860.7|86810.7|86852.1|86802.1|33
1632171020000|2021-09-20 20:50:20|86859.3|86809.3|86857.9|86807.9|86861|86811|86854.4|86804.4|20
1632171030000|2021-09-20 20:50:30|86857.8|86807.8|86854.8|86804.8|86858.3|86808.3|86853.1|86803.1|28
1632171040000|2021-09-20 20:50:40|86854.9|86804.9|86856.9|86806.9|86858.1|86808.1|86854.5|86804.5|33
1632171050000|2021-09-20 20:50:50|86857.7|86807.7|86856.4|86806.4|86857.9|86807.9|86851.7|86801.7|36
1632171060000|2021-09-20 20:51:00|86856.1|86806.1|86856.7|86806.7|86858.2|86808.2|86854.3|86804.3|43
1632171070000|2021-09-20 20:51:10|86856.6|86806.6|86849.9|86799.9|86856.6|86806.6|86849.6|86799.6|60
1632171080000|2021-09-20 20:51:20|86850.7|86800.7|86850.1|86800.1|86852.5|86802.5|86849.2|86799.2|38
1632171090000|2021-09-20 20:51:30|86849.9|86799.9|86847.8|86797.8|86850|86800|86847.7|86797.7|28
1632171100000|2021-09-20 20:51:40|86847.6|86797.6|86848.6|86798.6|86849|86799|86843|86793|40
1632171110000|2021-09-20 20:51:50|86849|86799|86851.3|86801.3|86851.3|86801.3|86848.3|86798.3|16
1632171120000|2021-09-20 20:52:00|86847.3|86797.3|86849.3|86799.3|86849.4|86799.4|86846.5|86796.5|22
1632171130000|2021-09-20 20:52:10|86851.9|86801.9|86850.1|86800.1|86851.9|86801.9|86849.1|86799.1|22
1632171140000|2021-09-20 20:52:20|86846.2|86796.2|86851.6|86801.6|86851.6|86801.6|86845.5|86795.5|11
1632171150000|2021-09-20 20:52:30|86851|86801|86848.5|86798.5|86858.8|86801|86848.1|86788.1|22
1632171160000|2021-09-20 20:52:40|86849.8|86799.8|86848.7|86798.7|86851|86801|86848.6|86798.6|15
1632171170000|2021-09-20 20:52:50|86848.3|86798.3|86848.8|86798.8|86850.9|86800.9|86846|86796|19
1632171180000|2021-09-20 20:53:00|86848.3|86798.3|86849.2|86799.2|86849.2|86799.2|86847.6|86797.6|11
1632171190000|2021-09-20 20:53:10|86850.7|86800.7|86844.7|86794.7|86850.7|86800.7|86844.7|86794.7|7
1632171200000|2021-09-20 20:53:20|86843.2|86793.2|86847.2|86797.2|86851.1|86801.1|86843.2|86793.2|21
1632171210000|2021-09-20 20:53:30|86848.8|86798.8|86850.5|86800.5|86853|86803|86847.3|86797.3|23
1632171220000|2021-09-20 20:53:40|86851.9|86801.9|86851.7|86801.7|86853.9|86803.9|86849.8|86799.8|19
1632171230000|2021-09-20 20:53:50|86851.6|86801.6|86851.2|86801.2|86852.4|86802.4|86846.7|86796.7|19
1632171240000|2021-09-20 20:54:00|86850.5|86800.5|86848.6|86798.6|86854.5|86804.5|86848.6|86798.6|25
1632171250000|2021-09-20 20:54:10|86850.6|86800.6|86849.8|86799.8|86854.3|86804.3|86849.6|86799.6|21
1632171260000|2021-09-20 20:54:20|86851.9|86801.9|86849.8|86799.8|86852.9|86802.9|86848|86798|25
1632171270000|2021-09-20 20:54:30|86850.1|86800.1|86850.4|86800.4|86852.8|86802.8|86850.1|86800.1|24
1632171280000|2021-09-20 20:54:40|86850.7|86800.7|86851.8|86801.8|86851.8|86801.8|86850.3|86800.3|18
1632171290000|2021-09-20 20:54:50|86849.5|86799.5|86851.3|86801.3|86853.6|86803.6|86849.5|86799.5|25
1632171300000|2021-09-20 20:55:00|86851.9|86801.9|86857.8|86807.8|86868.8|86809.7|86851.9|86788.9|42
1632171310000|2021-09-20 20:55:10|86858|86808|86856.1|86806.1|86858.5|86808.5|86856.1|86806.1|12
1632171320000|2021-09-20 20:55:20|86851.7|86801.7|86851.8|86801.8|86874.2|86804.5|86851.5|86784.9|16
1632171330000|2021-09-20 20:55:30|86853.7|86803.7|86852.5|86802.5|86854.6|86804.6|86852.1|86802.1|28
1632171340000|2021-09-20 20:55:40|86851.6|86801.6|86859.2|86809.2|86860|86810|86849.5|86799.5|20
1632171350000|2021-09-20 20:55:50|86855.6|86805.6|86857.5|86807.5|86859.6|86809.6|86853.1|86803.1|36
1632171360000|2021-09-20 20:56:00|86856.9|86806.9|86855.8|86805.8|86856.9|86806.9|86855.5|86805.5|28
1632171370000|2021-09-20 20:56:10|86855.9|86805.9|86853.2|86803.2|86857.9|86807.9|86851.1|86801.1|28
1632171380000|2021-09-20 20:56:20|86852.9|86802.9|86853.6|86803.6|86856.5|86806.5|86850.6|86800.6|33
1632171390000|2021-09-20 20:56:30|86854.4|86804.4|86847.9|86797.9|86861.6|86804.6|86847.8|86788.6|22
1632171400000|2021-09-20 20:56:40|86848.9|86798.9|86849.3|86799.3|86850.7|86800.7|86845.9|86795.9|36
1632171410000|2021-09-20 20:56:50|86848.9|86798.9|86851.9|86801.9|86851.9|86801.9|86848.1|86798.1|16
1632171420000|2021-09-20 20:57:00|86850.6|86800.6|86852.4|86776.9|86858.1|86800.9|86835.4|86767.8|38
1632171430000|2021-09-20 20:57:10|86855.7|86768.8|86828.2|86778.2|86855.7|86780.8|86828.1|86760.5|22
1632171440000|2021-09-20 20:57:20|86828.5|86778.5|86832.9|86782.9|86843.5|86784.8|86828.5|86769|25
1632171450000|2021-09-20 20:57:30|86833.2|86783.2|86817.3|86718.4|86833.2|86783.2|86801.2|86697.2|32
1632171460000|2021-09-20 20:57:40|86812.9|86724.6|86826.6|86739.2|86829.3|86755.6|86805.6|86724.6|50
1632171470000|2021-09-20 20:57:50|86825.7|86741.7|86827.5|86741.8|86831.8|86762.4|86810.1|86737.3|44
1632171480000|2021-09-20 20:58:00|86834.7|86733.4|86826.9|86745.3|86837.3|86745.3|86823.5|86733.3|33
1632171490000|2021-09-20 20:58:10|86823.9|86748.2|86815.5|86765.5|86828.1|86765.5|86815.5|86743.4|27
1632171500000|2021-09-20 20:58:20|86815.8|86765.8|86811.8|86741.7|86831.1|86768.3|86811.8|86740.5|28
1632171510000|2021-09-20 20:58:30|86803.1|86753.1|86808.1|86758.1|86812.8|86762.8|86801.9|86751.9|20
1632171520000|2021-09-20 20:58:40|86808.8|86758.8|86807.6|86757.6|86808.8|86758.8|86798|86736|31
1632171530000|2021-09-20 20:58:50|86806.9|86756.9|86804.7|86754.7|86808.8|86758.8|86803.3|86753.3|22
1632171540000|2021-09-20 20:59:00|86806.3|86756.3|86805.5|86755.5|86810.4|86760.4|86797.4|86747.4|22
1632171550000|2021-09-20 20:59:10|86802.7|86752.7|86804.8|86754.8|86821.2|86756.6|86802.7|86739.6|7
1632171560000|2021-09-20 20:59:20|86804.5|86754.5|86808.8|86732.3|86814.4|86754.5|86793.9|86728.5|22
1632171570000|2021-09-20 20:59:30|86799.2|86749.2|86798.3|86748.3|86800.8|86750.8|86798.3|86748.3|10
1632171580000|2021-09-20 20:59:40|86799.5|86749.5|86799.3|86749.3|86799.8|86749.8|86797.7|86747.7|19
1632171590000|2021-09-20 20:59:50|86799|86749|86788.5|86684.5|86822.5|86761.9|86785.2|86681.2|27
1632171600000|2021-09-20 21:00:00|86786.6|86682.6|86791.5|86687.5|86810.8|86706.8|86766.8|86662.8|13
1632171610000|2021-09-20 21:00:10|86794.2|86690.2|86770.9|86666.9|86806.9|86702.9|86763.7|86659.7|11
1632171620000|2021-09-20 21:00:20|86757|86653|86766.9|86662.9|86766.9|86662.9|86755.3|86651.3|3
1632171630000|2021-09-20 21:00:30|86786.6|86682.6|86777.6|86673.6|86786.6|86682.6|86777.6|86673.6|5
1632171640000|2021-09-20 21:00:40|86781.7|86677.7|86782|86678|86782|86678|86781.7|86677.7|3
1632171650000|2021-09-20 21:00:50|86780|86676|86781|86677|86784.6|86680.6|86779.7|86675.7|6
1632171660000|2021-09-20 21:01:00|86779.5|86675.5|86777.9|86673.9|86779.5|86675.5|86777.9|86673.9|2
1632171670000|2021-09-20 21:01:10|86778|86674|86778.2|86674.2|86778.2|86674.2|86778|86674|2
1632171680000|2021-09-20 21:01:20|86780.5|86676.5|86780.5|86676.5|86780.5|86676.5|86780.5|86676.5|1
1632171690000|2021-09-20 21:01:30|86778.1|86674.1|86777.3|86673.3|86778.1|86674.1|86777.3|86673.3|2
1632171710000|2021-09-20 21:01:50|86779.7|86675.7|86781.7|86677.7|86781.7|86677.7|86779.7|86675.7|4
1632171720000|2021-09-20 21:02:00|86779.1|86675.1|86779.1|86675.1|86779.1|86675.1|86779.1|86675.1|1
1632171730000|2021-09-20 21:02:10|86790|86686|86790|86686|86790|86686|86790|86686|1
1632171750000|2021-09-20 21:02:30|86818.3|86714.3|86800.4|86696.4|86818.3|86714.3|86799.4|86695.4|4
1632171760000|2021-09-20 21:02:40|86795.8|86691.8|86795.8|86691.8|86795.8|86691.8|86795.8|86691.8|1
1632171770000|2021-09-20 21:02:50|86795.5|86691.5|86795.5|86691.5|86795.5|86691.5|86795.5|86691.5|1
1632171780000|2021-09-20 21:03:00|86797.3|86693.3|86797.6|86693.6|86797.6|86693.6|86797.3|86693.3|2
1632171790000|2021-09-20 21:03:10|86797.7|86693.7|86797.7|86693.7|86797.7|86693.7|86797.7|86693.7|1
1632171800000|2021-09-20 21:03:20|86798.7|86694.7|86798.7|86694.7|86798.7|86694.7|86798.7|86694.7|1
1632171810000|2021-09-20 21:03:30|86798.8|86694.8|86798.1|86694.1|86798.8|86694.8|86798.1|86694.1|2
1632171820000|2021-09-20 21:03:40|86797.1|86693.1|86800.8|86696.8|86800.8|86696.8|86797.1|86693.1|3
1632171830000|2021-09-20 21:03:50|86801|86697|86800.8|86696.8|86801|86697|86800.8|86696.8|2
1632171860000|2021-09-20 21:04:20|86800.7|86696.7|86800.5|86696.5|86800.7|86696.7|86800.5|86696.5|2
1632171870000|2021-09-20 21:04:30|86800.9|86696.9|86805.6|86701.6|86805.6|86701.6|86800.5|86696.5|14
1632171880000|2021-09-20 21:04:40|86805.4|86701.4|86813.5|86709.5|86815.4|86711.4|86805.2|86701.2|4
1632171890000|2021-09-20 21:04:50|86814.7|86710.7|86823.1|86719.1|86823.1|86719.1|86808.4|86704.4|8
1632171900000|2021-09-20 21:05:00|86820.8|86716.8|86835.5|86731.5|86837.6|86733.6|86820.2|86716.2|8
1632171910000|2021-09-20 21:05:10|86838.3|86734.3|86824.6|86720.6|86838.3|86734.3|86804.3|86700.3|12
1632171920000|2021-09-20 21:05:20|86818.5|86714.5|86829.5|86725.5|86831|86727|86818.5|86714.5|9
1632171930000|2021-09-20 21:05:30|86806|86702|86827.4|86723.4|86827.5|86723.5|86806|86702|9
1632171940000|2021-09-20 21:05:40|86822.4|86718.4|86843.5|86739.5|86843.5|86739.5|86813.7|86709.7|11
1632171950000|2021-09-20 21:05:50|86841.1|86737.1|86854.1|86750.1|86854.1|86750.1|86841.1|86737.1|2
1632171960000|2021-09-20 21:06:00|86858.8|86754.8|86853.7|86749.7|86858.8|86754.8|86839.1|86735.1|6
1632171970000|2021-09-20 21:06:10|86851.4|86747.4|86857.9|86753.9|86857.9|86753.9|86833.1|86729.1|7
1632171980000|2021-09-20 21:06:20|86833|86729|86833.6|86729.6|86833.6|86729.6|86817.4|86713.4|5
1632171990000|2021-09-20 21:06:30|86833.8|86729.8|86835.9|86731.9|86835.9|86731.9|86824.6|86720.6|6
1632172000000|2021-09-20 21:06:40|86836|86732|86836|86732|86836|86732|86836|86732|1
1632172010000|2021-09-20 21:06:50|86821.1|86717.1|86823.6|86719.6|86823.6|86719.6|86821.1|86717.1|2
1632172020000|2021-09-20 21:07:00|86813.7|86709.7|86828.3|86724.3|86845|86741|86813.7|86709.7|6
1632172030000|2021-09-20 21:07:10|86836.6|86732.6|86824.3|86720.3|86836.6|86732.6|86821.5|86717.5|6
1632172040000|2021-09-20 21:07:20|86828.8|86724.8|86818.6|86714.6|86828.8|86724.8|86816.4|86712.4|6
1632172050000|2021-09-20 21:07:30|86813.7|86709.7|86813.2|86709.2|86813.7|86709.7|86813.2|86709.2|2
1632172060000|2021-09-20 21:07:40|86829.1|86725.1|86828.9|86724.9|86829.1|86725.1|86823.9|86719.9|5
1632172070000|2021-09-20 21:07:50|86826.9|86722.9|86829.4|86725.4|86829.4|86725.4|86826.9|86722.9|2
1632172080000|2021-09-20 21:08:00|86821.3|86717.3|86821.3|86717.3|86821.3|86717.3|86821.3|86717.3|1
1632172090000|2021-09-20 21:08:10|86819.1|86715.1|86819.4|86715.4|86821.2|86717.2|86810.6|86706.6|5
1632172100000|2021-09-20 21:08:20|86822.5|86718.5|86831.8|86727.8|86836.7|86732.7|86818.4|86714.4|10
1632172110000|2021-09-20 21:08:30|86837.6|86733.6|86815.2|86711.2|86837.6|86733.6|86808.4|86704.4|7
1632172120000|2021-09-20 21:08:40|86813.6|86709.6|86835.4|86731.4|86835.4|86731.4|86813.6|86709.6|6
1632172130000|2021-09-20 21:08:50|86834.1|86730.1|86825.7|86721.7|86834.1|86730.1|86825.7|86721.7|4
1632172140000|2021-09-20 21:09:00|86828.1|86724.1|86818.8|86714.8|86830.1|86726.1|86818.8|86714.8|10
1632172150000|2021-09-20 21:09:10|86820.7|86716.7|86819.1|86715.1|86827.4|86723.4|86811.5|86707.5|6
1632172160000|2021-09-20 21:09:20|86830.3|86726.3|86823.7|86719.7|86832.2|86728.2|86823.7|86719.7|4
1632172170000|2021-09-20 21:09:30|86825|86721|86827.4|86723.4|86827.6|86723.6|86824.9|86720.9|7
1632172180000|2021-09-20 21:09:40|86818.8|86714.8|86821.8|86717.8|86821.9|86717.9|86818.8|86714.8|4
1632172190000|2021-09-20 21:09:50|86824.6|86720.6|86819.6|86715.6|86826.1|86722.1|86819.6|86715.6|4
1632172200000|2021-09-20 21:10:00|86820.8|86716.8|86826|86722|86829|86725|86820.8|86716.8|16
1632172210000|2021-09-20 21:10:10|86825.8|86721.8|86827.1|86723.1|86827.1|86723.1|86825.8|86721.8|3
1632172220000|2021-09-20 21:10:20|86833.5|86729.5|86823|86719|86833.5|86729.5|86823|86719|12
1632172230000|2021-09-20 21:10:30|86821.8|86717.8|86825.4|86721.4|86829.9|86725.9|86817.1|86713.1|10
1632172240000|2021-09-20 21:10:40|86816.8|86712.8|86821.2|86717.2|86821.2|86717.2|86816.8|86712.8|2
1632172250000|2021-09-20 21:10:50|86825.3|86721.3|86828.5|86724.5|86837.1|86733.1|86824.6|86720.6|8
1632172260000|2021-09-20 21:11:00|86828.3|86724.3|86831|86727|86831.1|86727.1|86822.2|86718.2|7
1632172270000|2021-09-20 21:11:10|86829.9|86725.9|86829.9|86725.9|86829.9|86725.9|86829.9|86725.9|1
1632172280000|2021-09-20 21:11:20|86823.3|86719.3|86842.9|86738.9|86842.9|86738.9|86823.3|86719.3|4
1632172290000|2021-09-20 21:11:30|86837.7|86733.7|86838.7|86734.7|86842.9|86738.9|86836.2|86732.2|6
1632172300000|2021-09-20 21:11:40|86829|86725|86829.9|86725.9|86853.5|86749.5|86817.7|86713.7|10
1632172310000|2021-09-20 21:11:50|86835.3|86731.3|86836.4|86732.4|86838.5|86734.5|86827|86723|12
1632172320000|2021-09-20 21:12:00|86836.3|86732.3|86840.6|86736.6|86840.8|86736.8|86836.3|86732.3|10
1632172330000|2021-09-20 21:12:10|86841|86737|86838.5|86734.5|86841.2|86737.2|86834.5|86730.5|9
1632172340000|2021-09-20 21:12:20|86842.2|86738.2|86834.5|86730.5|86842.2|86738.2|86834.2|86730.2|7
1632172350000|2021-09-20 21:12:30|86832.7|86728.7|86829.9|86725.9|86835|86731|86829.9|86725.9|6
1632172360000|2021-09-20 21:12:40|86831.4|86727.4|86839.1|86735.1|86841.2|86737.2|86827.8|86723.8|10
1632172370000|2021-09-20 21:12:50|86837.1|86733.1|86832.6|86728.6|86838|86734|86831.5|86727.5|7
1632172380000|2021-09-20 21:13:00|86833.5|86729.5|86832.5|86728.5|86837.3|86733.3|86832|86728|9
1632172390000|2021-09-20 21:13:10|86835.5|86731.5|86827.5|86723.5|86839|86735|86824.5|86720.5|9
1632172400000|2021-09-20 21:13:20|86830.8|86726.8|86836.4|86732.4|86837.4|86733.4|86830.3|86726.3|6
1632172410000|2021-09-20 21:13:30|86835.7|86731.7|86830.3|86726.3|86835.7|86731.7|86828.6|86724.6|6
1632172420000|2021-09-20 21:13:40|86830.9|86726.9|86822.5|86718.5|86830.9|86726.9|86822.5|86718.5|10
1632172430000|2021-09-20 21:13:50|86825.2|86721.2|86828.6|86724.6|86828.6|86724.6|86824.2|86720.2|6
1632172440000|2021-09-20 21:14:00|86828.5|86724.5|86822.3|86718.3|86830.4|86726.4|86822.3|86718.3|9
1632172450000|2021-09-20 21:14:10|86823.2|86719.2|86827.7|86723.7|86835.2|86731.2|86823.2|86719.2|9
1632172460000|2021-09-20 21:14:20|86828|86724|86823.9|86719.9|86828.9|86724.9|86821.1|86717.1|8
1632172470000|2021-09-20 21:14:30|86822.4|86718.4|86825.5|86721.5|86825.5|86721.5|86822.4|86718.4|3
1632172480000|2021-09-20 21:14:40|86823.3|86719.3|86843|86739|86848|86744|86823.3|86719.3|16
1632172490000|2021-09-20 21:14:50|86839.2|86735.2|86843.4|86739.4|86845|86741|86839.2|86735.2|12
1632172500000|2021-09-20 21:15:00|86842.5|86738.5|86841.9|86737.9|86845.9|86741.9|86840.4|86736.4|8
1632172510000|2021-09-20 21:15:10|86845.9|86741.9|86841|86737|86846.7|86742.7|86840.9|86736.9|6
1632172520000|2021-09-20 21:15:20|86840.9|86736.9|86844|86740|86846.5|86742.5|86840.9|86736.9|7
1632172530000|2021-09-20 21:15:30|86843.8|86739.8|86837|86733|86845.5|86741.5|86835.9|86731.9|9
1632172540000|2021-09-20 21:15:40|86842.8|86738.8|86826.6|86722.6|86842.8|86738.8|86826.6|86722.6|9
1632172550000|2021-09-20 21:15:50|86830.3|86726.3|86827.4|86723.4|86830.3|86726.3|86826.8|86722.8|13
1632172560000|2021-09-20 21:16:00|86827.9|86723.9|86826.6|86722.6|86827.9|86723.9|86826.6|86722.6|3
1632172570000|2021-09-20 21:16:10|86831.7|86727.7|86820.4|86716.4|86831.7|86727.7|86820.4|86716.4|6
1632172580000|2021-09-20 21:16:20|86818.9|86714.9|86824|86720|86826.5|86722.5|86818.9|86714.9|7
1632172590000|2021-09-20 21:16:30|86829.2|86725.2|86826|86722|86829.2|86725.2|86820.5|86716.5|12
1632172600000|2021-09-20 21:16:40|86817.3|86713.3|86828.7|86724.7|86832.9|86728.9|86817.3|86713.3|8
1632172610000|2021-09-20 21:16:50|86829.1|86725.1|86827.8|86723.8|86832.8|86728.8|86827.3|86723.3|11
1632172620000|2021-09-20 21:17:00|86825.6|86721.6|86822.3|86718.3|86825.6|86721.6|86821.2|86717.2|8
1632172630000|2021-09-20 21:17:10|86833.6|86729.6|86810.2|86706.2|86843.1|86739.1|86803.9|86699.9|19
1632172640000|2021-09-20 21:17:20|86801.6|86697.6|86811.4|86707.4|86816.2|86712.2|86800.5|86696.5|18
1632172650000|2021-09-20 21:17:30|86814.5|86710.5|86817.7|86713.7|86817.7|86713.7|86808.3|86704.3|11
1632172660000|2021-09-20 21:17:40|86811.9|86707.9|86806.5|86702.5|86817.7|86713.7|86806.5|86702.5|7
1632172670000|2021-09-20 21:17:50|86805.7|86701.7|86798.3|86694.3|86807.5|86703.5|86798.3|86694.3|7
1632172680000|2021-09-20 21:18:00|86800.4|86696.4|86811.3|86707.3|86819|86715|86800.4|86696.4|6
1632172690000|2021-09-20 21:18:10|86811.2|86707.2|86804.6|86700.6|86813.5|86709.5|86803.2|86699.2|13
1632172700000|2021-09-20 21:18:20|86802.5|86698.5|86796.3|86692.3|86803.2|86699.2|86796.3|86692.3|4
1632172710000|2021-09-20 21:18:30|86816.5|86712.5|86808.8|86704.8|86816.5|86712.5|86808.8|86704.8|6
1632172720000|2021-09-20 21:18:40|86818.4|86714.4|86805.4|86701.4|86819|86715|86804.7|86700.7|5
1632172730000|2021-09-20 21:18:50|86809.5|86705.5|86821.4|86717.4|86822.4|86718.4|86809.5|86705.5|5
1632172740000|2021-09-20 21:19:00|86811.8|86707.8|86801.6|86697.6|86817|86713|86801.6|86697.6|8
1632172750000|2021-09-20 21:19:10|86804.6|86700.6|86809.6|86705.6|86814|86710|86804.6|86700.6|13
1632172760000|2021-09-20 21:19:20|86813.5|86709.5|86811.2|86707.2|86813.5|86709.5|86809.1|86705.1|5
1632172770000|2021-09-20 21:19:30|86811.1|86707.1|86814.5|86710.5|86814.5|86710.5|86808.9|86704.9|4
1632172780000|2021-09-20 21:19:40|86823|86719|86839|86735|86839|86735|86823|86719|5
1632172790000|2021-09-20 21:19:50|86833.4|86729.4|86813.2|86709.2|86849.9|86745.9|86813|86709|13
1632172800000|2021-09-20 21:20:00|86813.9|86709.9|86821.3|86717.3|86841.5|86737.5|86809.9|86705.9|8
1632172810000|2021-09-20 21:20:10|86816.7|86712.7|86813.7|86709.7|86830.5|86726.5|86805.2|86701.2|22
1632172820000|2021-09-20 21:20:20|86819.8|86715.8|86810.2|86706.2|86823.1|86719.1|86799.3|86695.3|20
1632172830000|2021-09-20 21:20:30|86810.4|86706.4|86813|86709|86813.2|86709.2|86808.9|86704.9|8
1632172840000|2021-09-20 21:20:40|86813.5|86709.5|86806|86702|86813.5|86709.5|86798.2|86694.2|12
1632172850000|2021-09-20 21:20:50|86806.1|86702.1|86795.5|86691.5|86809.2|86705.2|86795.5|86691.5|11
1632172860000|2021-09-20 21:21:00|86794.6|86690.6|86878.1|86774.1|86878.1|86774.1|86794.6|86690.6|5
1632172890000|2021-09-20 21:21:30|86852.5|86748.5|86818.5|86714.5|86877|86773|86816.6|86712.6|18
1632172900000|2021-09-20 21:21:40|86813.3|86709.3|86828.4|86724.4|86829.1|86725.1|86809.9|86705.9|27
1632172910000|2021-09-20 21:21:50|86820.2|86716.2|86830.2|86726.2|86843.2|86739.2|86820.2|86716.2|14
1632172920000|2021-09-20 21:22:00|86835.9|86731.9|86825.3|86721.3|86835.9|86731.9|86820.9|86716.9|14
1632172930000|2021-09-20 21:22:10|86835.6|86731.6|86825|86721|86835.6|86731.6|86821.1|86717.1|12
1632172940000|2021-09-20 21:22:20|86818.1|86714.1|86816.5|86712.5|86825.9|86721.9|86816.5|86712.5|13
1632172950000|2021-09-20 21:22:30|86827.3|86723.3|86828.9|86724.9|86834.9|86730.9|86825.8|86721.8|14
1632172960000|2021-09-20 21:22:40|86826.9|86722.9|86822.5|86718.5|86829.8|86725.8|86822.5|86718.5|7
1632172970000|2021-09-20 21:22:50|86826|86722|86828.6|86724.6|86828.6|86724.6|86818.6|86714.6|6
1632172980000|2021-09-20 21:23:00|86822.7|86718.7|86828.2|86724.2|86830.5|86726.5|86822.7|86718.7|7
1632172990000|2021-09-20 21:23:10|86826.8|86722.8|86831|86727|86835.6|86731.6|86820.3|86716.3|7
1632173000000|2021-09-20 21:23:20|86830.5|86726.5|86811.7|86707.7|86830.5|86726.5|86811.6|86707.6|9
1632173010000|2021-09-20 21:23:30|86808.9|86704.9|86828.6|86724.6|86828.6|86724.6|86808.9|86704.9|5
1632173020000|2021-09-20 21:23:40|86826.1|86722.1|86823.1|86719.1|86826.3|86722.3|86812.6|86708.6|13
1632173030000|2021-09-20 21:23:50|86825.9|86721.9|86819.8|86715.8|86825.9|86721.9|86819.8|86715.8|6
1632173040000|2021-09-20 21:24:00|86821.6|86717.6|86829.3|86725.3|86829.9|86725.9|86807.2|86703.2|5
1632173050000|2021-09-20 21:24:10|86823.8|86719.8|86826.7|86722.7|86826.7|86722.7|86823.8|86719.8|3
1632173060000|2021-09-20 21:24:20|86821.8|86717.8|86836.3|86732.3|86843.9|86739.9|86805.2|86701.2|11
1632173070000|2021-09-20 21:24:30|86831.4|86727.4|86831.4|86727.4|86831.4|86727.4|86831.4|86727.4|1
1632173080000|2021-09-20 21:24:40|86815.2|86711.2|86818.5|86714.5|86818.5|86714.5|86813|86709|6
1632173090000|2021-09-20 21:24:50|86818.4|86714.4|86802.8|86698.8|86818.5|86714.5|86792.3|86688.3|17
1632173100000|2021-09-20 21:25:00|86803.2|86699.2|86830.5|86726.5|86838.8|86734.8|86796.1|86692.1|18
1632173110000|2021-09-20 21:25:10|86821.1|86717.1|86821.3|86717.3|86832|86728|86818.7|86714.7|21
1632173120000|2021-09-20 21:25:20|86823.8|86719.8|86834.1|86730.1|86834.1|86730.1|86821.9|86717.9|9
1632173130000|2021-09-20 21:25:30|86831.1|86727.1|86833.8|86729.8|86835.2|86731.2|86831.1|86727.1|7
1632173140000|2021-09-20 21:25:40|86835.1|86731.1|86838.2|86734.2|86838.4|86734.4|86818.7|86714.7|13
1632173150000|2021-09-20 21:25:50|86833.8|86729.8|86834.9|86730.9|86837.1|86733.1|86832.4|86728.4|8
1632173160000|2021-09-20 21:26:00|86834.2|86730.2|86835.1|86731.1|86835.2|86731.2|86815.9|86711.9|11
1632173170000|2021-09-20 21:26:10|86828.3|86724.3|86814|86710|86828.6|86724.6|86814|86710|4
1632173180000|2021-09-20 21:26:20|86823.7|86719.7|86833.7|86729.7|86833.7|86729.7|86822.4|86718.4|7
1632173190000|2021-09-20 21:26:30|86832.2|86728.2|86834.2|86730.2|86834.2|86730.2|86832.1|86728.1|6
1632173200000|2021-09-20 21:26:40|86838.6|86734.6|86824.7|86720.7|86838.6|86734.6|86824.7|86720.7|10
1632173210000|2021-09-20 21:26:50|86825.3|86721.3|86833.8|86729.8|86833.8|86729.8|86819.4|86715.4|9
1632173220000|2021-09-20 21:27:00|86826.3|86722.3|86825.8|86721.8|86829.5|86725.5|86825.8|86721.8|5
1632173230000|2021-09-20 21:27:10|86831.9|86727.9|86847.6|86743.6|86847.6|86743.6|86831.2|86727.2|6
1632173240000|2021-09-20 21:27:20|86847.4|86743.4|86813.3|86709.3|86847.4|86743.4|86813.1|86709.1|13
1632173250000|2021-09-20 21:27:30|86818|86714|86838.8|86734.8|86838.8|86734.8|86817.4|86713.4|7
1632173260000|2021-09-20 21:27:40|86835.2|86731.2|86832.9|86728.9|86835.2|86731.2|86831.7|86727.7|3
1632173270000|2021-09-20 21:27:50|86833.2|86729.2|86838.4|86734.4|86838.8|86734.8|86822|86718|7
1632173280000|2021-09-20 21:28:00|86840.2|86736.2|86843.9|86739.9|86844.5|86740.5|86839.7|86735.7|7
1632173290000|2021-09-20 21:28:10|86838.7|86734.7|86833.5|86729.5|86841.2|86737.2|86827.6|86723.6|8
1632173300000|2021-09-20 21:28:20|86831.5|86727.5|86821.1|86717.1|86831.5|86727.5|86821.1|86717.1|6
1632173310000|2021-09-20 21:28:30|86843.9|86739.9|86848.3|86744.3|86848.8|86744.8|86834|86730|7
1632173320000|2021-09-20 21:28:40|86843.7|86739.7|86819.3|86715.3|86843.7|86739.7|86819.3|86715.3|4
1632173330000|2021-09-20 21:28:50|86821.2|86717.2|86849.4|86745.4|86849.4|86745.4|86821.2|86717.2|3
1632173340000|2021-09-20 21:29:00|86830.8|86726.8|86835.5|86731.5|86835.6|86731.6|86829.3|86725.3|7
1632173350000|2021-09-20 21:29:10|86833.4|86729.4|86829.6|86725.6|86834.5|86730.5|86829.6|86725.6|5
1632173360000|2021-09-20 21:29:20|86829.3|86725.3|86835.3|86731.3|86835.4|86731.4|86827.2|86723.2|8
1632173370000|2021-09-20 21:29:30|86832.9|86728.9|86826.3|86722.3|86834.5|86730.5|86826.3|86722.3|4
1632173380000|2021-09-20 21:29:40|86831.6|86727.6|86818|86714|86831.6|86727.6|86814.6|86710.6|5
1632173390000|2021-09-20 21:29:50|86824.3|86720.3|86839.2|86735.2|86839.2|86735.2|86822.5|86718.5|4
1632173400000|2021-09-20 21:30:00|86839.7|86735.7|86828.9|86724.9|86839.9|86735.9|86828.9|86724.9|14
1632173410000|2021-09-20 21:30:10|86831.5|86727.5|86843.3|86739.3|86843.3|86739.3|86827.2|86723.2|10
1632173420000|2021-09-20 21:30:20|86840.8|86736.8|86831.4|86727.4|86840.8|86736.8|86825.1|86721.1|7
1632173430000|2021-09-20 21:30:30|86830.7|86726.7|86830.5|86726.5|86833.2|86729.2|86821.9|86717.9|6
1632173440000|2021-09-20 21:30:40|86833.6|86729.6|86830.5|86726.5|86833.6|86729.6|86827.3|86723.3|6
1632173450000|2021-09-20 21:30:50|86836.5|86732.5|86839.4|86735.4|86839.6|86735.6|86831.6|86727.6|6
1632173460000|2021-09-20 21:31:00|86838.2|86734.2|86827.3|86723.3|86838.2|86734.2|86823.5|86719.5|6
1632173470000|2021-09-20 21:31:10|86830.7|86726.7|86828.4|86724.4|86832.5|86728.5|86825.4|86721.4|9
1632173480000|2021-09-20 21:31:20|86830|86726|86846.4|86742.4|86846.4|86742.4|86827.2|86723.2|6
1632173490000|2021-09-20 21:31:30|86839.6|86735.6|86823.6|86719.6|86839.6|86735.6|86814.6|86710.6|12
1632173500000|2021-09-20 21:31:40|86828.7|86724.7|86848.6|86744.6|86848.6|86744.6|86828.5|86724.5|6
1632173510000|2021-09-20 21:31:50|86844.3|86740.3|86832.7|86728.7|86844.3|86740.3|86831.9|86727.9|9
1632173520000|2021-09-20 21:32:00|86834.1|86730.1|86827|86723|86834.3|86730.3|86825.9|86721.9|6
1632173530000|2021-09-20 21:32:10|86826.9|86722.9|86840.4|86736.4|86840.4|86736.4|86825.4|86721.4|13
1632173540000|2021-09-20 21:32:20|86837.6|86733.6|86831.2|86727.2|86837.6|86733.6|86823.4|86719.4|6
1632173550000|2021-09-20 21:32:30|86833|86729|86835.7|86731.7|86835.7|86731.7|86833|86729|3
1632173560000|2021-09-20 21:32:40|86828.8|86724.8|86850.1|86746.1|86852.9|86748.9|86828.7|86724.7|5
1632173570000|2021-09-20 21:32:50|86841.8|86737.8|86836.3|86732.3|86841.8|86737.8|86836.1|86732.1|6
1632173580000|2021-09-20 21:33:00|86836|86732|86829|86725|86838.4|86734.4|86827.8|86723.8|13
1632173590000|2021-09-20 21:33:10|86831|86727|86837.2|86733.2|86837.2|86733.2|86829.3|86725.3|8
1632173600000|2021-09-20 21:33:20|86816.8|86712.8|86843.1|86739.1|86843.1|86739.1|86816.8|86712.8|4
1632173610000|2021-09-20 21:33:30|86836.8|86732.8|86828.8|86724.8|86836.8|86732.8|86828.8|86724.8|5
1632173620000|2021-09-20 21:33:40|86837.2|86733.2|86839.6|86735.6|86839.6|86735.6|86829.3|86725.3|10
1632173630000|2021-09-20 21:33:50|86837.4|86733.4|86846.3|86742.3|86846.3|86742.3|86837.4|86733.4|4
1632173640000|2021-09-20 21:34:00|86844.3|86740.3|86847.5|86743.5|86847.5|86743.5|86840.7|86736.7|4
1632173650000|2021-09-20 21:34:10|86845.5|86741.5|86828|86724|86845.5|86741.5|86818|86714|3
1632173660000|2021-09-20 21:34:20|86835|86731|86834.6|86730.6|86835|86731|86834.6|86730.6|2
1632173670000|2021-09-20 21:34:30|86824.2|86720.2|86835.9|86731.9|86835.9|86731.9|86818|86714|5
1632173680000|2021-09-20 21:34:40|86837.4|86733.4|86836.9|86732.9|86837.4|86733.4|86836.9|86732.9|3
1632173690000|2021-09-20 21:34:50|86850|86746|86850|86746|86850|86746|86850|86746|1
1632173700000|2021-09-20 21:35:00|86848.1|86744.1|86836.8|86732.8|86848.1|86744.1|86836.8|86732.8|5
1632173710000|2021-09-20 21:35:10|86836.7|86732.7|86836.5|86732.5|86844.5|86740.5|86817.8|86713.8|10
1632173720000|2021-09-20 21:35:20|86836.3|86732.3|86836.4|86732.4|86836.4|86732.4|86836.3|86732.3|2
1632173730000|2021-09-20 21:35:30|86836.3|86732.3|86829.9|86725.9|86836.3|86732.3|86825.7|86721.7|6
1632173740000|2021-09-20 21:35:40|86831.9|86727.9|86849.5|86745.5|86849.5|86745.5|86821.5|86717.5|8
1632173750000|2021-09-20 21:35:50|86844|86740|86832|86728|86844|86740|86831.4|86727.4|5
1632173760000|2021-09-20 21:36:00|86833.2|86729.2|86818.2|86714.2|86833.2|86729.2|86811.3|86707.3|5
1632173770000|2021-09-20 21:36:10|86821.6|86717.6|86841.4|86737.4|86841.4|86737.4|86821.6|86717.6|7
1632173780000|2021-09-20 21:36:20|86840.1|86736.1|86838.6|86734.6|86840.1|86736.1|86836.8|86732.8|3
1632173790000|2021-09-20 21:36:30|86838|86734|86842.4|86738.4|86847.1|86743.1|86838|86734|4
1632173800000|2021-09-20 21:36:40|86835.4|86731.4|86835.4|86731.4|86835.4|86731.4|86835.4|86731.4|1
1632173810000|2021-09-20 21:36:50|86852.3|86748.3|86852.3|86748.3|86852.3|86748.3|86852.3|86748.3|1
1632173820000|2021-09-20 21:37:00|86847.4|86743.4|86824.5|86720.5|86847.4|86743.4|86814.6|86710.6|13
1632173830000|2021-09-20 21:37:10|86819.5|86715.5|86826.8|86722.8|86826.8|86722.8|86819.5|86715.5|7
1632173840000|2021-09-20 21:37:20|86829.7|86725.7|86841|86737|86841|86737|86829.6|86725.6|3
1632173850000|2021-09-20 21:37:30|86838.1|86734.1|86831.8|86727.8|86840.3|86736.3|86828.3|86724.3|6
1632173860000|2021-09-20 21:37:40|86828.1|86724.1|86831.8|86727.8|86831.8|86727.8|86828.1|86724.1|7
1632173870000|2021-09-20 21:37:50|86828.8|86724.8|86826.6|86722.6|86838.2|86734.2|86815.4|86711.4|5
1632173880000|2021-09-20 21:38:00|86827.9|86723.9|86828.8|86724.8|86828.8|86724.8|86825.9|86721.9|5
1632173890000|2021-09-20 21:38:10|86835|86731|86826.6|86722.6|86835|86731|86818.4|86714.4|6
1632173900000|2021-09-20 21:38:20|86829.2|86725.2|86847.3|86743.3|86847.3|86743.3|86829.2|86725.2|4
1632173910000|2021-09-20 21:38:30|86840|86736|86832.1|86728.1|86840|86736|86829.2|86725.2|8
1632173920000|2021-09-20 21:38:40|86828.4|86724.4|86840.4|86736.4|86848.3|86744.3|86828.4|86724.4|7
1632173930000|2021-09-20 21:38:50|86838.4|86734.4|86832.6|86728.6|86838.4|86734.4|86822.3|86718.3|4
1632173940000|2021-09-20 21:39:00|86831.7|86727.7|86832.4|86728.4|86832.4|86728.4|86831.4|86727.4|4
1632173950000|2021-09-20 21:39:10|86824.9|86720.9|86834.6|86730.6|86846|86742|86824.9|86720.9|6
1632173960000|2021-09-20 21:39:20|86835.2|86731.2|86835.4|86731.4|86835.4|86731.4|86835.2|86731.2|2
1632173970000|2021-09-20 21:39:30|86828.1|86724.1|86828.7|86724.7|86829|86725|86825|86721|9
1632173980000|2021-09-20 21:39:40|86830|86726|86833.2|86729.2|86833.2|86729.2|86820|86716|13
1632173990000|2021-09-20 21:39:50|86828.6|86724.6|86828.3|86724.3|86828.6|86724.6|86823.6|86719.6|8
1632174000000|2021-09-20 21:40:00|86828.4|86724.4|86834|86730|86834|86730|86824.7|86720.7|13
1632174010000|2021-09-20 21:40:10|86833.5|86729.5|86825.4|86721.4|86833.5|86729.5|86825.4|86721.4|8
1632174020000|2021-09-20 21:40:20|86828.6|86724.6|86827.4|86723.4|86828.6|86724.6|86827.2|86723.2|3
1632174030000|2021-09-20 21:40:30|86828.7|86724.7|86843.9|86739.9|86846|86742|86828.7|86724.7|3
1632174040000|2021-09-20 21:40:40|86832.4|86728.4|86831.8|86727.8|86832.4|86728.4|86829.7|86725.7|6
1632174050000|2021-09-20 21:40:50|86833.6|86729.6|86851.3|86747.3|86851.3|86747.3|86824.4|86720.4|10
1632174060000|2021-09-20 21:41:00|86833.9|86729.9|86825.1|86721.1|86833.9|86729.9|86824.4|86720.4|9
1632174070000|2021-09-20 21:41:10|86826|86722|86834.4|86730.4|86852.7|86748.7|86826|86722|6
1632174080000|2021-09-20 21:41:20|86833|86729|86825.1|86721.1|86833|86729|86824.8|86720.8|9
1632174090000|2021-09-20 21:41:30|86826.4|86722.4|86824.3|86720.3|86826.9|86722.9|86823.1|86719.1|9
1632174100000|2021-09-20 21:41:40|86825.3|86721.3|86837.3|86733.3|86837.3|86733.3|86821.8|86717.8|13
1632174110000|2021-09-20 21:41:50|86830.5|86726.5|86826|86722|86837|86733|86825|86721|9
1632174120000|2021-09-20 21:42:00|86828.1|86724.1|86836.2|86732.2|86836.7|86732.7|86824.1|86720.1|6
1632174130000|2021-09-20 21:42:10|86833.9|86729.9|86836.2|86732.2|86836.2|86732.2|86833.9|86729.9|3
1632174140000|2021-09-20 21:42:20|86830.7|86726.7|86825.8|86721.8|86836.4|86732.4|86823.2|86719.2|11
1632174150000|2021-09-20 21:42:30|86820.1|86716.1|86823.7|86719.7|86829.6|86725.6|86820.1|86716.1|5
1632174160000|2021-09-20 21:42:40|86828.1|86724.1|86823.6|86719.6|86828.2|86724.2|86823.4|86719.4|10
1632174170000|2021-09-20 21:42:50|86825.7|86721.7|86853.6|86749.6|86853.6|86749.6|86825.7|86721.7|4
1632174180000|2021-09-20 21:43:00|86845.4|86741.4|86828.3|86724.3|86845.4|86741.4|86823.6|86719.6|8
1632174190000|2021-09-20 21:43:10|86854.1|86750.1|86851|86747|86854.1|86750.1|86851|86747|2
1632174200000|2021-09-20 21:43:20|86848.3|86744.3|86823.3|86719.3|86848.3|86744.3|86822.6|86718.6|16
1632174210000|2021-09-20 21:43:30|86822.7|86718.7|86826.3|86722.3|86827.1|86723.1|86821.8|86717.8|13
1632174220000|2021-09-20 21:43:40|86825.2|86721.2|86836.4|86732.4|86836.4|86732.4|86825.2|86721.2|9
1632174230000|2021-09-20 21:43:50|86835.4|86731.4|86833.5|86729.5|86835.4|86731.4|86826.7|86722.7|12
1632174240000|2021-09-20 21:44:00|86830.6|86726.6|86836.8|86732.8|86836.8|86732.8|86823.3|86719.3|9
1632174250000|2021-09-20 21:44:10|86833.7|86729.7|86824|86720|86833.7|86729.7|86823.9|86719.9|16
1632174260000|2021-09-20 21:44:20|86826.9|86722.9|86825.4|86721.4|86826.9|86722.9|86822|86718|10
1632174270000|2021-09-20 21:44:30|86825.8|86721.8|86842.3|86738.3|86842.3|86738.3|86823|86719|17
1632174280000|2021-09-20 21:44:40|86846.2|86742.2|86849.1|86745.1|86849.1|86745.1|86846.2|86742.2|2
1632174290000|2021-09-20 21:44:50|86846.2|86742.2|86843.7|86739.7|86846.2|86742.2|86834.9|86730.9|4
1632174300000|2021-09-20 21:45:00|86843.3|86739.3|86828.1|86724.1|86843.3|86739.3|86828.1|86724.1|4
1632174310000|2021-09-20 21:45:10|86832.7|86728.7|86825|86721|86843.8|86739.8|86825|86721|13
1632174320000|2021-09-20 21:45:20|86826.1|86722.1|86830.2|86726.2|86832.6|86728.6|86825|86721|11
1632174330000|2021-09-20 21:45:30|86832.9|86728.9|86832.9|86728.9|86832.9|86728.9|86832.1|86728.1|3
1632174340000|2021-09-20 21:45:40|86846|86742|86849.1|86745.1|86849.1|86745.1|86844.9|86740.9|3
1632174350000|2021-09-20 21:45:50|86846.3|86742.3|86826.7|86722.7|86846.3|86742.3|86826.7|86722.7|4
1632174360000|2021-09-20 21:46:00|86826.1|86722.1|86827.5|86723.5|86827.5|86723.5|86825.1|86721.1|10
1632174370000|2021-09-20 21:46:10|86815.8|86711.8|86834.5|86730.5|86835.5|86731.5|86815.8|86711.8|4
1632174380000|2021-09-20 21:46:20|86832.6|86728.6|86829.4|86725.4|86832.6|86728.6|86829.4|86725.4|3
1632174390000|2021-09-20 21:46:30|86827.8|86723.8|86830|86726|86830|86726|86827.8|86723.8|2
1632174400000|2021-09-20 21:46:40|86833.1|86729.1|86846.2|86742.2|86851.2|86747.2|86833.1|86729.1|3
1632174410000|2021-09-20 21:46:50|86844.5|86740.5|86844.4|86740.4|86847.3|86743.3|86844.4|86740.4|3
1632174420000|2021-09-20 21:47:00|86854.6|86750.6|86806.5|86702.5|86854.6|86750.6|86806.5|86702.5|5
1632174430000|2021-09-20 21:47:10|86824.4|86720.4|86837.2|86733.2|86837.2|86733.2|86824.4|86720.4|2
1632174440000|2021-09-20 21:47:20|86848.8|86744.8|86848.8|86744.8|86848.8|86744.8|86848.8|86744.8|1
1632174450000|2021-09-20 21:47:30|86837.2|86733.2|86826.2|86722.2|86839.4|86735.4|86826.2|86722.2|4
1632174460000|2021-09-20 21:47:40|86831.9|86727.9|86828.5|86724.5|86832.1|86728.1|86827.5|86723.5|7
1632174470000|2021-09-20 21:47:50|86829.8|86725.8|86828.4|86724.4|86829.8|86725.8|86828.1|86724.1|6
1632174480000|2021-09-20 21:48:00|86830.4|86726.4|86840.4|86736.4|86845.2|86741.2|86829.1|86725.1|7
1632174490000|2021-09-20 21:48:10|86837.9|86733.9|86833.8|86729.8|86837.9|86733.9|86833.7|86729.7|3
1632174500000|2021-09-20 21:48:20|86835.3|86731.3|86828.2|86724.2|86835.3|86731.3|86828.2|86724.2|3
1632174510000|2021-09-20 21:48:30|86829.2|86725.2|86827.3|86723.3|86848.1|86744.1|86827.3|86723.3|7
1632174520000|2021-09-20 21:48:40|86830.3|86726.3|86831.1|86727.1|86831.1|86727.1|86830.2|86726.2|5
1632174530000|2021-09-20 21:48:50|86854.3|86750.3|86833.6|86729.6|86854.3|86750.3|86828.7|86724.7|4
1632174540000|2021-09-20 21:49:00|86833.1|86729.1|86833.1|86729.1|86833.4|86729.4|86833.1|86729.1|3
1632174550000|2021-09-20 21:49:10|86828.5|86724.5|86843.9|86739.9|86845.4|86741.4|86828.5|86724.5|4
1632174560000|2021-09-20 21:49:20|86838.1|86734.1|86846.9|86742.9|86846.9|86742.9|86838.1|86734.1|2
1632174570000|2021-09-20 21:49:30|86842.5|86738.5|86842.6|86738.6|86842.6|86738.6|86842.5|86738.5|2
1632174580000|2021-09-20 21:49:40|86832.3|86728.3|86832.3|86728.3|86854.3|86750.3|86832.3|86728.3|4
1632174590000|2021-09-20 21:49:50|86797.7|86693.7|86809.2|86705.2|86816.9|86712.9|86797.7|86693.7|3
1632174600000|2021-09-20 21:50:00|86820.7|86716.7|86809.8|86705.8|86823.7|86719.7|86803.9|86699.9|14
1632174610000|2021-09-20 21:50:10|86810.6|86706.6|86808.5|86704.5|86814.3|86710.3|86808.5|86704.5|10
1632174620000|2021-09-20 21:50:20|86811.7|86707.7|86812.8|86708.8|86817|86713|86811.2|86707.2|16
1632174630000|2021-09-20 21:50:30|86809.3|86705.3|86808.8|86704.8|86813.9|86709.9|86805.8|86701.8|20
1632174640000|2021-09-20 21:50:40|86809.6|86705.6|86809.8|86705.8|86816.7|86712.7|86809.6|86705.6|16
1632174650000|2021-09-20 21:50:50|86812|86708|86800.3|86696.3|86815.9|86711.9|86800.2|86696.2|20
1632174660000|2021-09-20 21:51:00|86802.4|86698.4|86809.5|86705.5|86819.1|86715.1|86802.4|86698.4|24
1632174670000|2021-09-20 21:51:10|86811.7|86707.7|86809.8|86705.8|86812.3|86708.3|86807.8|86703.8|32
1632174680000|2021-09-20 21:51:20|86809.9|86705.9|86806.6|86702.6|86811.7|86707.7|86806.6|86702.6|35
1632174690000|2021-09-20 21:51:30|86809.6|86705.6|86808|86704|86809.8|86705.8|86804.2|86700.2|33
1632174700000|2021-09-20 21:51:40|86808.1|86704.1|86811.9|86707.9|86813|86709|86808.1|86704.1|7
1632174710000|2021-09-20 21:51:50|86809.3|86705.3|86802.3|86698.3|86815.1|86711.1|86800.2|86696.2|15
1632174720000|2021-09-20 21:52:00|86805.7|86701.7|86805.5|86701.5|86808.1|86704.1|86805.3|86701.3|15
1632174730000|2021-09-20 21:52:10|86806.2|86702.2|86818.3|86714.3|86819.7|86715.7|86806.2|86702.2|17
1632174740000|2021-09-20 21:52:20|86816.7|86712.7|86814.4|86710.4|86817.1|86713.1|86812.4|86708.4|21
1632174750000|2021-09-20 21:52:30|86815.1|86711.1|86820.3|86716.3|86826.7|86722.7|86815.1|86711.1|8
1632174760000|2021-09-20 21:52:40|86821.6|86717.6|86813.9|86709.9|86821.6|86717.6|86813.9|86709.9|9
1632174770000|2021-09-20 21:52:50|86815.7|86711.7|86817.5|86713.5|86829.2|86725.2|86815.7|86711.7|9
1632174780000|2021-09-20 21:53:00|86819.1|86715.1|86818.3|86714.3|86822.3|86718.3|86816.6|86712.6|11
1632174790000|2021-09-20 21:53:10|86818.8|86714.8|86819.8|86715.8|86820.6|86716.6|86818.1|86714.1|7
1632174800000|2021-09-20 21:53:20|86818.9|86714.9|86819|86715|86828.1|86724.1|86815.9|86711.9|9
1632174810000|2021-09-20 21:53:30|86818.7|86714.7|86819.9|86715.9|86820|86716|86818.7|86714.7|5
1632174820000|2021-09-20 21:53:40|86816.1|86712.1|86810|86706|86816.1|86712.1|86806.3|86702.3|5
1632174830000|2021-09-20 21:53:50|86812|86708|86823.5|86719.5|86827.7|86723.7|86812|86708|6
1632174840000|2021-09-20 21:54:00|86825|86721|86819.5|86715.5|86825|86721|86818.3|86714.3|7
1632174850000|2021-09-20 21:54:10|86820.1|86716.1|86815.6|86711.6|86836.9|86732.9|86815.6|86711.6|9
1632174860000|2021-09-20 21:54:20|86815.5|86711.5|86817|86713|86817|86713|86815.5|86711.5|5
1632174870000|2021-09-20 21:54:30|86816.1|86712.1|86811.2|86707.2|86816.6|86712.6|86810.6|86706.6|7
1632174880000|2021-09-20 21:54:40|86811.9|86707.9|86821.3|86717.3|86825|86721|86811.9|86707.9|6
1632174890000|2021-09-20 21:54:50|86819.8|86715.8|86819.8|86715.8|86820.6|86716.6|86819.8|86715.8|3
1632174900000|2021-09-20 21:55:00|86819.1|86715.1|86825.4|86721.4|86827.8|86723.8|86818.5|86714.5|6
1632174910000|2021-09-20 21:55:10|86823.9|86719.9|86823.6|86719.6|86826.3|86722.3|86823.6|86719.6|5
1632174920000|2021-09-20 21:55:20|86818|86714|86817.3|86713.3|86818|86714|86817.3|86713.3|5
1632174930000|2021-09-20 21:55:30|86816.9|86712.9|86820.9|86716.9|86833.2|86729.2|86816.9|86712.9|11
1632174940000|2021-09-20 21:55:40|86819.6|86715.6|86816.7|86712.7|86819.6|86715.6|86811.6|86707.6|5
1632174950000|2021-09-20 21:55:50|86817.4|86713.4|86826.3|86722.3|86833.5|86729.5|86817.4|86713.4|6
1632174960000|2021-09-20 21:56:00|86823.7|86719.7|86825.3|86721.3|86825.3|86721.3|86822.7|86718.7|8
1632174970000|2021-09-20 21:56:10|86819.8|86715.8|86816.9|86712.9|86820.3|86716.3|86816.8|86712.8|7
1632174980000|2021-09-20 21:56:20|86817.4|86713.4|86815.7|86711.7|86831.1|86727.1|86815.5|86711.5|9
1632174990000|2021-09-20 21:56:30|86821.6|86717.6|86819.9|86715.9|86821.6|86717.6|86819.4|86715.4|4
1632175000000|2021-09-20 21:56:40|86819.3|86715.3|86827.7|86723.7|86828.8|86724.8|86819.3|86715.3|16
1632175010000|2021-09-20 21:56:50|86827.5|86723.5|86826.8|86722.8|86827.9|86723.9|86826.8|86722.8|7
1632175020000|2021-09-20 21:57:00|86823.9|86719.9|86828.5|86724.5|86834.3|86730.3|86823.8|86719.8|10
1632175030000|2021-09-20 21:57:10|86828.6|86724.6|86823.7|86719.7|86828.6|86724.6|86823.6|86719.6|6
1632175040000|2021-09-20 21:57:20|86823.5|86719.5|86822.7|86718.7|86834.4|86730.4|86821.6|86717.6|14
1632175050000|2021-09-20 21:57:30|86824.8|86720.8|86827.8|86723.8|86830.3|86726.3|86824.8|86720.8|16
1632175060000|2021-09-20 21:57:40|86827.5|86723.5|86830.4|86726.4|86836.3|86732.3|86827.5|86723.5|13
1632175070000|2021-09-20 21:57:50|86829|86725|86830.3|86726.3|86831.4|86727.4|86827.5|86723.5|14
1632175080000|2021-09-20 21:58:00|86826.4|86722.4|86825.1|86721.1|86827.4|86723.4|86825.1|86721.1|13
1632175090000|2021-09-20 21:58:10|86838.5|86734.5|86829.4|86725.4|86838.5|86734.5|86823.7|86719.7|28
1632175100000|2021-09-20 21:58:20|86830|86726|86834|86730|86840.4|86736.4|86830|86726|34
1632175110000|2021-09-20 21:58:30|86835.5|86731.5|86831.3|86727.3|86836.9|86732.9|86831|86727|10
1632175120000|2021-09-20 21:58:40|86832.4|86728.4|86829.5|86725.5|86832.4|86728.4|86828.1|86724.1|19
1632175130000|2021-09-20 21:58:50|86843.3|86739.3|86838.5|86734.5|86845.1|86741.1|86838.5|86734.5|5
1632175140000|2021-09-20 21:59:00|86846.8|86742.8|86829.8|86725.8|86846.8|86742.8|86826.5|86722.5|16
1632175150000|2021-09-20 21:59:10|86827.3|86723.3|86823.5|86719.5|86827.9|86723.9|86821.2|86717.2|9
1632175160000|2021-09-20 21:59:20|86824.1|86720.1|86833.2|86729.2|86840.4|86736.4|86824.1|86720.1|29
1632175170000|2021-09-20 21:59:30|86833.4|86729.4|86835.2|86731.2|86835.2|86731.2|86829.1|86725.1|12
1632175180000|2021-09-20 21:59:40|86835|86731|86828.7|86724.7|86835|86731|86828.1|86724.1|7
1632175190000|2021-09-20 21:59:50|86827.6|86723.6|86820.4|86716.4|86831|86727|86819|86715|28
1632175200000|2021-09-20 22:00:00|86830.9|86726.9|86819.5|86715.5|86834.8|86730.8|86809.7|86705.7|56
1632175210000|2021-09-20 22:00:10|86818.1|86714.1|86817.3|86713.3|86821.9|86717.9|86814.8|86710.8|35
1632175220000|2021-09-20 22:00:20|86817.6|86713.6|86803.4|86699.4|86817.8|86713.8|86802.6|86698.6|36
1632175230000|2021-09-20 22:00:30|86805.9|86701.9|86810.2|86706.2|86824.9|86720.9|86805.5|86701.5|61
1632175240000|2021-09-20 22:00:40|86809.1|86706.1|86809.2|86705.2|86812.8|86708.8|86805.4|86701.4|47
1632175250000|2021-09-20 22:00:50|86806.6|86702.6|86810.1|86706.1|86815.3|86711.3|86805|86701|36
1632175260000|2021-09-20 22:01:00|86810.6|86706.6|86811.6|86707.6|86816.3|86712.3|86810.6|86706.6|55
1632175270000|2021-09-20 22:01:10|86810.7|86706.7|86776|86701.2|86811.2|86716.4|86763.9|86684.4|50
1632175280000|2021-09-20 22:01:20|86775.9|86702.6|86771.2|86699.5|86780|86714.2|86759.4|86693.2|33
1632175290000|2021-09-20 22:01:30|86760.8|86699.3|86753.4|86703.4|86777.6|86711.5|86753.4|86692.3|30
1632175300000|2021-09-20 22:01:40|86764|86693.7|86766.5|86693.5|86766.9|86712.3|86752.2|86692.1|17
1632175310000|2021-09-20 22:01:50|86753.6|86703.6|86756.4|86706.4|86765.6|86706.4|86752.2|86688.9|23
1632175320000|2021-09-20 22:02:00|86764.4|86694.1|86765.1|86689|86776.8|86708.7|86751.8|86670.8|36
1632175330000|2021-09-20 22:02:10|86762.2|86688|86763|86689.2|86766.3|86691.5|86761.8|86684.8|26
1632175340000|2021-09-20 22:02:20|86752|86702|86748.8|86678.5|86759.8|86704|86738.7|86677.2|43
1632175350000|2021-09-20 22:02:30|86748.7|86678.3|86740.4|86690.4|86752.2|86690.4|86737.6|86675.7|34
1632175360000|2021-09-20 22:02:40|86739.6|86689.6|86740.1|86690.1|86754.3|86692.2|86739.6|86680|24
1632175370000|2021-09-20 22:02:50|86741.5|86691.5|86751.1|86681|86752.1|86691.9|86738.9|86679.6|18
1632175380000|2021-09-20 22:03:00|86756.8|86672.1|86740.5|86690.5|86757.6|86693.3|86740.1|86672.1|40
1632175390000|2021-09-20 22:03:10|86740.7|86690.7|86740.8|86690.8|86754.2|86692.4|86740|86679.1|26
1632175400000|2021-09-20 22:03:20|86741|86691|86740.4|86690.4|86752.4|86691.8|86740|86681|24
1632175410000|2021-09-20 22:03:30|86740.5|86690.5|86753.9|86682.1|86755.4|86694.2|86740.3|86679.8|17
1632175420000|2021-09-20 22:03:40|86753.6|86682|86742.3|86692.3|86753.9|86694.9|86739.9|86676.8|24
1632175430000|2021-09-20 22:03:50|86743.7|86693.7|86741|86691|86761.8|86693.7|86741|86673.8|12
1632175440000|2021-09-20 22:04:00|86741.6|86691.6|86760.4|86679|86760.9|86691.6|86741.6|86678.8|22
1632175450000|2021-09-20 22:04:10|86760.1|86680.5|86754.6|86683.1|86761.3|86692.5|86741.3|86680.5|13
1632175460000|2021-09-20 22:04:20|86759.1|86682|86758.8|86682.1|86763.7|86695.1|86742.8|86679.9|35
1632175470000|2021-09-20 22:04:30|86757.9|86683.6|86766.2|86681|86768.4|86698|86746.7|86680.7|25
1632175480000|2021-09-20 22:04:40|86766.6|86682|86762.4|86682.6|86768.9|86686|86756.9|86680.2|17
1632175490000|2021-09-20 22:04:50|86767.1|86677.5|86762.6|86684.7|86769.7|86684.7|86761.4|86676.2|22
1632175500000|2021-09-20 22:05:00|86762.8|86684.9|86762.6|86680.6|86769.2|86687|86762.4|86680.6|21
1632175510000|2021-09-20 22:05:10|86761.3|86680.2|86762.6|86684.1|86764.4|86685.5|86760.2|86680.2|22
1632175520000|2021-09-20 22:05:20|86747.9|86697.9|86766.5|86687.7|86768.7|86697.9|86747.9|86684|18
1632175530000|2021-09-20 22:05:30|86768.4|86686.2|86766.3|86682.7|86772.6|86703.1|86753|86681.8|28
1632175540000|2021-09-20 22:05:40|86765.1|86684|86755.1|86681.2|86776.4|86690.1|86755.1|86679.7|31
1632175550000|2021-09-20 22:05:50|86752.8|86681.1|86742.1|86692.1|86755.4|86694.1|86741|86679.8|26
1632175560000|2021-09-20 22:06:00|86742|86692|86742.4|86692.4|86753|86694.1|86742|86681.2|14
1632175570000|2021-09-20 22:06:10|86740.9|86690.9|86741.3|86691.3|86742.3|86692.3|86740.8|86690.8|11
1632175580000|2021-09-20 22:06:20|86742.1|86692.1|86745.5|86695.5|86745.6|86695.6|86741.1|86691.1|17
1632175590000|2021-09-20 22:06:30|86741.3|86691.3|86741.1|86691.1|86744.3|86694.3|86739.4|86689.4|21
1632175600000|2021-09-20 22:06:40|86741|86691|86740.9|86690.9|86760.1|86692.1|86739.6|86675.4|32
1632175610000|2021-09-20 22:06:50|86740.4|86690.4|86746.5|86696.5|86747.3|86697.3|86737.6|86687.6|19
1632175620000|2021-09-20 22:07:00|86746.4|86696.4|86745.6|86695.6|86746.5|86696.5|86744|86694|14
1632175630000|2021-09-20 22:07:10|86745.2|86695.2|86743.6|86693.6|86745.2|86695.2|86739.4|86689.4|25
1632175640000|2021-09-20 22:07:20|86745.7|86695.7|86744.8|86694.8|86745.7|86695.7|86740.6|86690.6|14
1632175650000|2021-09-20 22:07:30|86744.6|86694.6|86761.4|86679.6|86762.7|86695.8|86742.5|86678.7|11
1632175660000|2021-09-20 22:07:40|86761.2|86680.9|86758.2|86685.9|86761.2|86696.7|86745.9|86680.9|15
1632175670000|2021-09-20 22:07:50|86746.1|86696.1|86747.2|86697.2|86758.6|86698.6|86745.7|86686.5|19
1632175680000|2021-09-20 22:08:00|86747.3|86697.3|86739.5|86689.5|86761.3|86700.7|86739.5|86680.6|39
1632175690000|2021-09-20 22:08:10|86740|86690|86741.3|86691.3|86741.5|86691.5|86738.5|86688.5|29
1632175700000|2021-09-20 22:08:20|86741.8|86691.8|86740.3|86690.3|86742.3|86692.3|86739.2|86689.2|17
1632175710000|2021-09-20 22:08:30|86740.8|86690.8|86741.6|86691.6|86742.1|86692.1|86740.3|86690.3|18
1632175720000|2021-09-20 22:08:40|86742.3|86692.3|86740.7|86690.7|86743.8|86693.8|86738.4|86688.4|19
1632175730000|2021-09-20 22:08:50|86741.4|86691.4|86742.5|86692.5|86743.1|86693.1|86741.4|86691.4|10
1632175740000|2021-09-20 22:09:00|86750.1|86678.9|86740.8|86690.8|86750.1|86693.4|86740.3|86678.9|23
1632175750000|2021-09-20 22:09:10|86741.7|86691.7|86743.7|86693.7|86743.7|86693.7|86741.1|86691.1|13
1632175760000|2021-09-20 22:09:20|86742|86692|86742.6|86692.6|86742.7|86692.7|86741.3|86691.3|7
1632175770000|2021-09-20 22:09:30|86743|86693|86742.4|86692.4|86743|86693|86741.1|86691.1|10
1632175780000|2021-09-20 22:09:40|86743.1|86693.1|86740.5|86690.5|86745.2|86695.2|86740.5|86690.5|9
1632175790000|2021-09-20 22:09:50|86740.1|86690.1|86739.3|86689.3|86753|86691.3|86739.3|86670.6|12
1632175800000|2021-09-20 22:10:00|86739.1|86689.1|86739.6|86689.6|86741.2|86691.2|86739|86689|13
1632175810000|2021-09-20 22:10:10|86739.8|86689.8|86741|86691|86741|86691|86739.6|86689.6|12
1632175820000|2021-09-20 22:10:20|86741.7|86691.7|86737|86687|86743.3|86693.3|86736.9|86686.9|10
1632175830000|2021-09-20 22:10:30|86740.9|86690.9|86741.5|86691.5|86741.8|86691.8|86740.7|86690.7|5
1632175840000|2021-09-20 22:10:40|86741.1|86691.1|86739|86689|86741.1|86691.1|86738.5|86688.5|10
1632175850000|2021-09-20 22:10:50|86747.4|86675.8|86739.1|86689.1|86750.4|86691.1|86738.2|86674.7|13
1632175860000|2021-09-20 22:11:00|86739.7|86689.7|86740.5|86690.5|86741.6|86691.6|86739.4|86689.4|13
1632175870000|2021-09-20 22:11:10|86740.4|86690.4|86740.5|86690.5|86742|86692|86738.8|86688.8|16
1632175880000|2021-09-20 22:11:20|86740.6|86690.6|86738.9|86688.9|86741.3|86691.3|86738.9|86688.9|7
1632175890000|2021-09-20 22:11:30|86740.5|86690.5|86741.3|86691.3|86742.9|86692.9|86739.5|86689.5|14
1632175900000|2021-09-20 22:11:40|86740.7|86690.7|86740|86690|86740.7|86690.7|86738.2|86688.2|19
1632175910000|2021-09-20 22:11:50|86738.2|86688.2|86740.5|86690.5|86741|86691|86738.2|86688.2|16
1632175920000|2021-09-20 22:12:00|86741.7|86691.7|86740.7|86690.7|86741.7|86691.7|86740.3|86690.3|8
1632175930000|2021-09-20 22:12:10|86741.3|86691.3|86738.9|86688.9|86741.5|86691.5|86738.5|86688.5|8
1632175940000|2021-09-20 22:12:20|86739.2|86689.2|86743.8|86693.8|86746.7|86696.7|86738.4|86688.4|21
1632175950000|2021-09-20 22:12:30|86742.3|86692.3|86744.6|86694.6|86746.4|86696.4|86742.3|86692.3|15
1632175960000|2021-09-20 22:12:40|86744.4|86694.4|86743.5|86693.5|86744.4|86694.4|86741.1|86691.1|17
1632175970000|2021-09-20 22:12:50|86743.3|86693.3|86744.9|86694.9|86745|86695|86743.3|86693.3|8
1632175980000|2021-09-20 22:13:00|86742.3|86692.3|86743|86693|86744.1|86694.1|86742.2|86692.2|19
1632175990000|2021-09-20 22:13:10|86742.8|86692.8|86742.3|86692.3|86743.3|86693.3|86735.3|86685.3|10
1632176000000|2021-09-20 22:13:20|86737.8|86687.8|86739.8|86689.8|86739.8|86689.8|86737.5|86687.5|5
1632176010000|2021-09-20 22:13:30|86739.1|86689.1|86736|86686|86740.8|86690.8|86734.7|86684.7|12
1632176020000|2021-09-20 22:13:40|86735.5|86685.5|86733.7|86683.7|86737.4|86687.4|86733.7|86683.7|12
1632176030000|2021-09-20 22:13:50|86736.2|86686.2|86734.6|86684.6|86736.2|86686.2|86733.9|86683.9|10
1632176040000|2021-09-20 22:14:00|86734.4|86684.4|86737.9|86687.9|86739.1|86689.1|86734.4|86684.4|29
1632176050000|2021-09-20 22:14:10|86737.8|86687.8|86738.6|86688.6|86739.7|86689.7|86737.3|86687.3|10
1632176060000|2021-09-20 22:14:20|86737|86687|86738.2|86688.2|86738.4|86688.4|86737|86687|4
1632176070000|2021-09-20 22:14:30|86747.3|86671.3|86739.1|86689.1|86747.3|86689.1|86734.7|86671.3|11
1632176080000|2021-09-20 22:14:40|86738.7|86688.7|86739.3|86689.3|86739.3|86689.3|86737.4|86687.4|9
1632176090000|2021-09-20 22:14:50|86738.7|86688.7|86739.3|86689.3|86739.3|86689.3|86738.7|86688.7|2
1632176100000|2021-09-20 22:15:00|86739.2|86689.2|86738.4|86688.4|86739.8|86689.8|86736.3|86686.3|14
1632176110000|2021-09-20 22:15:10|86738.1|86688.1|86737.8|86687.8|86739.3|86689.3|86736.4|86686.4|14
1632176120000|2021-09-20 22:15:20|86736.6|86686.6|86738.9|86688.9|86747.9|86691|86735.6|86668.1|15
1632176130000|2021-09-20 22:15:30|86738.8|86688.8|86723.9|86673.9|86746.8|86692.4|86723.9|86672.4|26
1632176140000|2021-09-20 22:15:40|86725.9|86675.9|86725.1|86675.1|86728.9|86678.9|86723|86673|12
1632176150000|2021-09-20 22:15:50|86725.9|86675.9|86740.1|86690.1|86742.7|86692.7|86725.9|86675.9|26
1632176160000|2021-09-20 22:16:00|86741.6|86691.6|86740.1|86690.1|86741.8|86691.8|86739.7|86689.7|4
1632176170000|2021-09-20 22:16:10|86741.7|86691.7|86742.3|86692.3|86742.5|86692.5|86741.7|86691.7|3
1632176180000|2021-09-20 22:16:20|86742.1|86692.1|86742.3|86692.3|86743.4|86693.4|86742.1|86692.1|10
1632176190000|2021-09-20 22:16:30|86742.5|86692.5|86742.2|86692.2|86742.6|86692.6|86741.9|86691.9|6
1632176200000|2021-09-20 22:16:40|86740.7|86690.7|86741.5|86691.5|86743.2|86693.2|86740.7|86690.7|8
1632176210000|2021-09-20 22:16:50|86741.3|86691.3|86741.8|86691.8|86741.8|86691.8|86740.6|86690.6|4
1632176220000|2021-09-20 22:17:00|86742.2|86692.2|86740.7|86690.7|86742.2|86692.2|86739.8|86689.8|5
1632176230000|2021-09-20 22:17:10|86739.9|86689.9|86731|86681|86743.4|86693.4|86730.8|86680.8|15
1632176240000|2021-09-20 22:17:20|86731.4|86681.4|86728.9|86678.9|86739.7|86689.7|86728.9|86678.9|11
1632176250000|2021-09-20 22:17:30|86732|86682|86729.5|86679.5|86732|86682|86728.8|86678.8|8
1632176260000|2021-09-20 22:17:40|86729.8|86679.8|86734.6|86684.6|86734.9|86684.9|86729.8|86679.8|5
1632176270000|2021-09-20 22:17:50|86736.2|86686.2|86733.1|86683.1|86736.2|86686.2|86733.1|86683.1|5
1632176280000|2021-09-20 22:18:00|86738.5|86688.5|86737.3|86687.3|86738.5|86688.5|86737.3|86687.3|3
1632176290000|2021-09-20 22:18:10|86749.2|86645.2|86743.5|86663.2|86750.6|86663.2|86743.5|86645.2|6
1632176300000|2021-09-20 22:18:20|86739.9|86689.9|86734.1|86684.1|86739.9|86689.9|86734.1|86684.1|6
1632176310000|2021-09-20 22:18:30|86735|86685|86733.5|86683.5|86735.5|86685.5|86733.5|86683.5|5
1632176320000|2021-09-20 22:18:40|86736.1|86686.1|86735.6|86685.6|86736.1|86686.1|86735.6|86685.6|7
1632176330000|2021-09-20 22:18:50|86735.4|86685.4|86735.4|86685.4|86735.4|86685.4|86735.3|86685.3|3
1632176340000|2021-09-20 22:19:00|86739.6|86689.6|86729.7|86679.7|86739.6|86689.6|86729.2|86666.5|14
1632176350000|2021-09-20 22:19:10|86726.8|86676.8|86729.5|86679.5|86729.5|86679.5|86726.8|86676.8|5
1632176360000|2021-09-20 22:19:20|86730.5|86680.5|86729.1|86679.1|86730.5|86680.5|86727.7|86677.7|5
1632176370000|2021-09-20 22:19:30|86735|86685|86733.9|86683.9|86735|86685|86733.4|86683.4|6
1632176380000|2021-09-20 22:19:40|86736.4|86686.4|86729.7|86679.7|86736.4|86686.4|86727.6|86677.6|5
1632176390000|2021-09-20 22:19:50|86730.8|86680.8|86735.3|86685.3|86736.6|86686.6|86730.8|86680.8|6
1632176400000|2021-09-20 22:20:00|86743.6|86668.8|86733.3|86683.3|86749.2|86683.3|86733|86660|5
1632176410000|2021-09-20 22:20:10|86732.8|86682.8|86733.3|86683.3|86733.3|86683.3|86732.8|86682.8|2
1632176420000|2021-09-20 22:20:20|86738.3|86688.3|86738.7|86688.7|86738.7|86688.7|86736.8|86686.8|4
1632176430000|2021-09-20 22:20:30|86738.4|86688.4|86735.7|86685.7|86738.4|86688.4|86734.9|86684.9|7
1632176440000|2021-09-20 22:20:40|86735.6|86685.6|86739.4|86689.4|86739.5|86689.5|86729.9|86679.9|17
1632176450000|2021-09-20 22:20:50|86740.1|86690.1|86741.8|86691.8|86744.3|86694.3|86739.6|86689.6|11
1632176460000|2021-09-20 22:21:00|86741|86691|86742.6|86692.6|86745.9|86695.9|86741|86691|13
1632176470000|2021-09-20 22:21:10|86742.7|86692.7|86741.7|86691.7|86743.4|86693.4|86739.7|86689.7|9
1632176480000|2021-09-20 22:21:20|86739.9|86689.9|86743.2|86693.2|86744.8|86694.8|86738.9|86688.9|7
1632176490000|2021-09-20 22:21:30|86742.8|86692.8|86741.6|86691.6|86742.8|86692.8|86740.2|86690.2|7
1632176500000|2021-09-20 22:21:40|86740.5|86690.5|86743|86693|86743|86693|86737.9|86687.9|22
1632176510000|2021-09-20 22:21:50|86741.9|86691.9|86740.8|86690.8|86742.6|86692.6|86740.8|86690.8|6
1632176520000|2021-09-20 22:22:00|86741|86691|86741.6|86691.6|86741.6|86691.6|86739.5|86689.5|9
1632176530000|2021-09-20 22:22:10|86741.7|86691.7|86738.1|86688.1|86741.8|86691.8|86738|86688|13
1632176540000|2021-09-20 22:22:20|86738.3|86688.3|86743.7|86693.7|86743.7|86693.7|86738.3|86688.3|8
1632176550000|2021-09-20 22:22:30|86745|86695|86735.3|86685.3|86749.6|86695.6|86735.3|86676.5|10
1632176560000|2021-09-20 22:22:40|86735.9|86685.9|86736|86686|86737.9|86687.9|86735.9|86685.9|8
1632176570000|2021-09-20 22:22:50|86735|86685|86740|86690|86740|86690|86735|86685|10
1632176580000|2021-09-20 22:23:00|86739.9|86689.9|86738.2|86688.2|86740.7|86690.7|86736.8|86686.8|8
1632176590000|2021-09-20 22:23:10|86737.9|86687.9|86742.4|86692.4|86743.5|86693.5|86737.9|86687.9|10
1632176600000|2021-09-20 22:23:20|86742.9|86692.9|86742.1|86692.1|86742.9|86692.9|86741.1|86691.1|11
1632176610000|2021-09-20 22:23:30|86739.1|86689.1|86739.6|86689.6|86741|86691|86737.4|86687.4|13
1632176620000|2021-09-20 22:23:40|86744.2|86694.2|86739.4|86689.4|86744.2|86694.2|86739.3|86689.3|18
1632176630000|2021-09-20 22:23:50|86739.2|86689.2|86742.5|86692.5|86742.5|86692.5|86739|86689|10
1632176640000|2021-09-20 22:24:00|86745.6|86695.6|86742|86692|86746.3|86696.3|86739.7|86689.7|19
1632176650000|2021-09-20 22:24:10|86740.5|86690.5|86741.3|86691.3|86741.6|86691.6|86739.5|86689.5|11
1632176660000|2021-09-20 22:24:20|86740.8|86690.8|86737.1|86687.1|86740.8|86690.8|86737.1|86687.1|9
1632176670000|2021-09-20 22:24:30|86737.5|86687.5|86740.9|86690.9|86743|86693|86736.6|86686.6|12
1632176680000|2021-09-20 22:24:40|86743.4|86693.4|86743.8|86693.8|86744.2|86694.2|86743|86693|7
1632176690000|2021-09-20 22:24:50|86742.5|86692.5|86740.8|86690.8|86743.8|86693.8|86740.8|86690.8|6
1632176700000|2021-09-20 22:25:00|86741|86691|86739.4|86689.4|86742.4|86692.4|86738.3|86688.3|14
1632176710000|2021-09-20 22:25:10|86740.5|86690.5|86739.3|86689.3|86742.7|86692.7|86739|86689|8
1632176720000|2021-09-20 22:25:20|86747.2|86676.9|86740.2|86690.2|86747.2|86690.6|86738.2|86676.9|16
1632176730000|2021-09-20 22:25:30|86740|86690|86742.4|86692.4|86742.4|86692.4|86740|86690|7
1632176740000|2021-09-20 22:25:40|86739|86689|86741.3|86691.3|86744.8|86694.8|86738.6|86688.6|8
1632176750000|2021-09-20 22:25:50|86740.8|86690.8|86743.5|86693.5|86743.5|86693.5|86737.6|86687.6|12
1632176760000|2021-09-20 22:26:00|86740.7|86690.7|86742.1|86692.1|86742.7|86692.7|86737.4|86687.4|7
1632176770000|2021-09-20 22:26:10|86747.6|86697.6|86738.9|86688.9|86747.6|86697.6|86738.9|86688.9|14
1632176780000|2021-09-20 22:26:20|86740.4|86690.4|86738.6|86688.6|86740.5|86690.5|86738|86688|10
1632176790000|2021-09-20 22:26:30|86739.6|86689.6|86740.4|86690.4|86743.8|86693.8|86739.6|86689.6|8
1632176800000|2021-09-20 22:26:40|86740.8|86690.8|86738.9|86688.9|86740.8|86690.8|86737.4|86687.4|7
1632176810000|2021-09-20 22:26:50|86741|86691|86741|86691|86741.8|86691.8|86739.2|86689.2|7
1632176820000|2021-09-20 22:27:00|86741.9|86691.9|86739.3|86689.3|86744.7|86694.7|86739.3|86689.3|12
1632176830000|2021-09-20 22:27:10|86751.2|86673.2|86739.7|86689.7|86751.2|86690.9|86739.3|86673.2|12
1632176840000|2021-09-20 22:27:20|86739.6|86689.6|86738.1|86688.1|86739.6|86689.6|86737.4|86687.4|11
1632176850000|2021-09-20 22:27:30|86737.9|86687.9|86742.6|86692.6|86744.3|86694.3|86737.5|86687.5|9
1632176860000|2021-09-20 22:27:40|86742.4|86692.4|86740|86690|86742.4|86692.4|86739.3|86689.3|17
1632176870000|2021-09-20 22:27:50|86740.1|86690.1|86741.4|86691.4|86744.3|86694.3|86739.5|86689.5|13
1632176880000|2021-09-20 22:28:00|86742.3|86692.3|86740.6|86690.6|86742.3|86692.3|86738.4|86688.4|14
1632176890000|2021-09-20 22:28:10|86740.5|86690.5|86738.5|86688.5|86740.5|86690.5|86737.9|86687.9|18
1632176900000|2021-09-20 22:28:20|86737.7|86687.7|86742.3|86692.3|86744.4|86694.4|86737.7|86687.7|12
1632176910000|2021-09-20 22:28:30|86742.2|86692.2|86739.1|86689.1|86743.3|86693.3|86739.1|86689.1|18
1632176920000|2021-09-20 22:28:40|86739.6|86689.6|86739.6|86689.6|86739.7|86689.7|86738.6|86688.6|15
1632176930000|2021-09-20 22:28:50|86740.4|86690.4|86741.5|86691.5|86744.1|86694.1|86740.4|86690.4|4
1632176940000|2021-09-20 22:29:00|86740.1|86690.1|86741.4|86691.4|86742.9|86692.9|86738.8|86688.8|23
1632176950000|2021-09-20 22:29:10|86740.1|86690.1|86740.8|86690.8|86742.4|86692.4|86739.7|86689.7|12
1632176960000|2021-09-20 22:29:20|86741|86691|86741|86691|86741.7|86691.7|86737.8|86687.8|11
1632176970000|2021-09-20 22:29:30|86740.1|86690.1|86740.2|86690.2|86740.2|86690.2|86738|86688|6
1632176980000|2021-09-20 22:29:40|86740.6|86690.6|86738.5|86688.5|86740.6|86690.6|86737.8|86687.8|6
1632176990000|2021-09-20 22:29:50|86737.9|86687.9|86738.2|86688.2|86746|86692.5|86737.5|86672.8|12
1632177000000|2021-09-20 22:30:00|86739.4|86689.4|86742.1|86692.1|86742.4|86692.4|86739.1|86689.1|25
1632177010000|2021-09-20 22:30:10|86741.6|86691.6|86742.3|86692.3|86743.1|86693.1|86740.7|86690.7|11
1632177020000|2021-09-20 22:30:20|86744.4|86694.4|86745.1|86695.1|86746.8|86696.8|86744.2|86694.2|19
1632177030000|2021-09-20 22:30:30|86746|86696|86748|86698|86749|86699|86745.6|86695.6|11
1632177040000|2021-09-20 22:30:40|86748.4|86698.4|86746.4|86696.4|86748.4|86698.4|86746.4|86696.4|9
1632177050000|2021-09-20 22:30:50|86743.9|86693.9|86744.4|86694.4|86747.3|86697.3|86743.2|86693.2|10
1632177060000|2021-09-20 22:31:00|86744.3|86694.3|86745|86695|86745.6|86695.6|86744.3|86694.3|8
1632177070000|2021-09-20 22:31:10|86744.8|86694.8|86744.5|86694.5|86746.5|86696.5|86744.5|86694.5|4
1632177080000|2021-09-20 22:31:20|86743.8|86693.8|86744.6|86694.6|86747.2|86697.2|86743.8|86693.8|12
1632177090000|2021-09-20 22:31:30|86745|86695|86743.6|86693.6|86746.6|86696.6|86743.1|86693.1|23
1632177100000|2021-09-20 22:31:40|86743|86693|86741.4|86691.4|86744.2|86694.2|86740|86690|12
1632177110000|2021-09-20 22:31:50|86739.9|86689.9|86742.6|86692.6|86744|86694|86739.6|86689.6|12
1632177120000|2021-09-20 22:32:00|86742.2|86692.2|86742.6|86692.6|86743.2|86693.2|86742.2|86692.2|11
1632177130000|2021-09-20 22:32:10|86742.7|86692.7|86743.3|86693.3|86746.6|86696.6|86742.7|86692.7|19
1632177140000|2021-09-20 22:32:20|86743.4|86693.4|86741.9|86691.9|86743.8|86693.8|86741.3|86691.3|23
1632177150000|2021-09-20 22:32:30|86742.5|86692.5|86742.8|86692.8|86743.9|86693.9|86741.5|86691.5|23
1632177160000|2021-09-20 22:32:40|86742.9|86692.9|86741.9|86691.9|86742.9|86692.9|86739.9|86689.9|18
1632177170000|2021-09-20 22:32:50|86741.8|86691.8|86743.6|86693.6|86743.8|86693.8|86741.8|86691.8|5
1632177180000|2021-09-20 22:33:00|86740.8|86690.8|86745.1|86695.1|86745.7|86695.7|86740.8|86690.8|13
1632177190000|2021-09-20 22:33:10|86743.3|86693.3|86746|86696|86746.2|86696.2|86743.1|86693.1|6
1632177200000|2021-09-20 22:33:20|86743.8|86693.8|86742.2|86692.2|86743.8|86693.8|86741.2|86691.2|5
1632177210000|2021-09-20 22:33:30|86741.9|86691.9|86742.3|86692.3|86746|86696|86741.9|86691.9|10
1632177220000|2021-09-20 22:33:40|86742.2|86692.2|86742.9|86692.9|86743.4|86693.4|86742.2|86692.2|9
1632177230000|2021-09-20 22:33:50|86742.3|86692.3|86744|86694|86744.7|86694.7|86742.3|86692.3|11
1632177240000|2021-09-20 22:34:00|86744.4|86694.4|86743.6|86693.6|86744.4|86694.4|86743.6|86693.6|10
1632177250000|2021-09-20 22:34:10|86743.4|86693.4|86742.8|86692.8|86743.4|86693.4|86742.6|86692.6|6
1632177260000|2021-09-20 22:34:20|86741.6|86691.6|86745.9|86695.9|86745.9|86695.9|86741.6|86691.6|6
1632177270000|2021-09-20 22:34:30|86746|86696|86741.3|86691.3|86746|86696|86741.3|86691.3|10
1632177280000|2021-09-20 22:34:40|86742.1|86692.1|86745.2|86695.2|86747.9|86697.9|86741.8|86691.8|7
1632177290000|2021-09-20 22:34:50|86745.7|86695.7|86743.9|86693.9|86745.7|86695.7|86743.9|86693.9|3
1632177300000|2021-09-20 22:35:00|86744.7|86694.7|86744.9|86694.9|86746.5|86696.5|86740.9|86690.9|15
1632177310000|2021-09-20 22:35:10|86742.7|86692.7|86742.9|86692.9|86743.8|86693.8|86741.5|86691.5|16
1632177320000|2021-09-20 22:35:20|86742.1|86692.1|86743.1|86693.1|86746.2|86696.2|86741.9|86691.9|5
1632177330000|2021-09-20 22:35:30|86743.2|86693.2|86741.6|86691.6|86743.2|86693.2|86740.6|86690.6|11
1632177340000|2021-09-20 22:35:40|86741.1|86691.1|86742.1|86692.1|86743.6|86693.6|86741.1|86691.1|24
1632177350000|2021-09-20 22:35:50|86742|86692|86742.6|86692.6|86744.9|86694.9|86741.9|86691.9|17
1632177360000|2021-09-20 22:36:00|86743|86693|86742.3|86692.3|86744.2|86694.2|86741.9|86691.9|15
1632177370000|2021-09-20 22:36:10|86741.7|86691.7|86744.7|86694.7|86746.4|86696.4|86741.5|86691.5|10
1632177380000|2021-09-20 22:36:20|86752.8|86677.7|86742.2|86692.2|86752.8|86692.2|86740.8|86677.7|5
1632177390000|2021-09-20 22:36:30|86741.6|86691.6|86743|86693|86743|86693|86741.6|86691.6|3
1632177400000|2021-09-20 22:36:40|86740.4|86690.4|86744.2|86694.2|86746.4|86696.4|86740.4|86690.4|9
1632177410000|2021-09-20 22:36:50|86744.1|86694.1|86742|86692|86744.1|86694.1|86742|86692|7
1632177420000|2021-09-20 22:37:00|86743.4|86693.4|86744.7|86694.7|86746.2|86696.2|86741.9|86691.9|12
1632177430000|2021-09-20 22:37:10|86744.5|86694.5|86741.6|86691.6|86744.5|86694.5|86740.7|86690.7|8
1632177440000|2021-09-20 22:37:20|86741.7|86691.7|86745.2|86695.2|86745.7|86695.7|86741.2|86691.2|10
1632177450000|2021-09-20 22:37:30|86745.4|86695.4|86745|86695|86745.4|86695.4|86744.3|86694.3|5
1632177460000|2021-09-20 22:37:40|86744.4|86694.4|86743.9|86693.9|86746.2|86696.2|86743.9|86693.9|4
1632177470000|2021-09-20 22:37:50|86744.2|86694.2|86744.2|86694.2|86744.9|86694.9|86742.6|86692.6|14
1632177480000|2021-09-20 22:38:00|86743.3|86693.3|86744.2|86694.2|86744.2|86694.2|86743.3|86693.3|4
1632177490000|2021-09-20 22:38:10|86745.4|86695.4|86744.8|86694.8|86745.9|86695.9|86741.8|86691.8|9
1632177500000|2021-09-20 22:38:20|86744.6|86694.6|86744.5|86694.5|86744.6|86694.6|86744|86694|4
1632177510000|2021-09-20 22:38:30|86746.4|86696.4|86744.6|86694.6|86746.4|86696.4|86744.1|86694.1|5
1632177520000|2021-09-20 22:38:40|86744.1|86694.1|86743.3|86693.3|86746.4|86696.4|86741|86691|18
1632177530000|2021-09-20 22:38:50|86742.7|86692.7|86745.1|86695.1|86745.1|86695.1|86741.8|86691.8|12
1632177540000|2021-09-20 22:39:00|86744.8|86694.8|86743.2|86693.2|86745.2|86695.2|86742.8|86692.8|13
1632177550000|2021-09-20 22:39:10|86747.6|86697.6|86743.3|86693.3|86747.6|86697.6|86743.1|86693.1|25
1632177560000|2021-09-20 22:39:20|86744.3|86694.3|86742.6|86692.6|86744.3|86694.3|86742.5|86692.5|18
1632177570000|2021-09-20 22:39:30|86742.5|86692.5|86742.9|86692.9|86742.9|86692.9|86741.6|86691.6|14
1632177580000|2021-09-20 22:39:40|86751.8|86701.8|86742.9|86692.9|86751.8|86701.8|86741.5|86691.5|26
1632177590000|2021-09-20 22:39:50|86742.8|86692.8|86742.8|86692.8|86743.4|86693.4|86742|86692|23
1632177600000|2021-09-20 22:40:00|86748.2|86698.2|86741.2|86691.2|86748.2|86698.2|86741|86691|17
1632177610000|2021-09-20 22:40:10|86741.9|86691.9|86742.6|86692.6|86744.3|86694.3|86740.6|86690.6|8
1632177620000|2021-09-20 22:40:20|86743.5|86693.5|86743.4|86693.4|86743.7|86693.7|86743|86693|7
1632177630000|2021-09-20 22:40:30|86742.2|86692.2|86744|86694|86745|86695|86742.2|86692.2|6
1632177640000|2021-09-20 22:40:40|86743.9|86693.9|86745.2|86695.2|86746|86696|86740.9|86690.9|12
1632177650000|2021-09-20 22:40:50|86745.4|86695.4|86755.6|86671.9|86762.3|86695.4|86741.4|86658.7|7
1632177660000|2021-09-20 22:41:00|86741|86691|86745.9|86695.9|86747.1|86697.1|86741|86691|18
1632177670000|2021-09-20 22:41:10|86744.9|86694.9|86742.7|86692.7|86745.2|86695.2|86742.7|86692.7|11
1632177680000|2021-09-20 22:41:20|86743.3|86693.3|86741.7|86691.7|86743.8|86693.8|86740.3|86690.3|9
1632177690000|2021-09-20 22:41:30|86743.3|86693.3|86740.1|86690.1|86743.3|86693.3|86739.4|86689.4|10
1632177700000|2021-09-20 22:41:40|86740|86690|86740.6|86690.6|86740.6|86690.6|86740|86690|3
1632177710000|2021-09-20 22:41:50|86748.5|86674.7|86742.4|86692.4|86748.5|86693.3|86737.2|86674.7|12
1632177720000|2021-09-20 22:42:00|86742.3|86692.3|86741.4|86691.4|86742.5|86692.5|86741.2|86691.2|15
1632177730000|2021-09-20 22:42:10|86740.6|86690.6|86740.2|86690.2|86741|86691|86740.1|86690.1|5
1632177740000|2021-09-20 22:42:20|86740.1|86690.1|86743.7|86693.7|86743.7|86693.7|86739.4|86689.4|6
1632177750000|2021-09-20 22:42:30|86743.5|86693.5|86740.9|86690.9|86744.9|86694.9|86740.9|86690.9|7
1632177760000|2021-09-20 22:42:40|86740.8|86690.8|86739.2|86689.2|86741.9|86691.9|86738.1|86688.1|9
1632177770000|2021-09-20 22:42:50|86740.1|86690.1|86743.9|86693.9|86746|86696|86739.8|86689.8|6
1632177780000|2021-09-20 22:43:00|86741.5|86691.5|86741.4|86691.4|86743.5|86693.5|86741.1|86691.1|13
1632177790000|2021-09-20 22:43:10|86741.9|86691.9|86742.7|86692.7|86742.7|86692.7|86741.9|86691.9|3
1632177800000|2021-09-20 22:43:20|86737.7|86687.7|86746.6|86696.6|86746.6|86696.6|86737.7|86687.7|9
1632177810000|2021-09-20 22:43:30|86743.4|86693.4|86743.4|86693.4|86744.1|86694.1|86742.6|86692.6|11
1632177820000|2021-09-20 22:43:40|86750.2|86678.3|86739.8|86689.8|86750.2|86691.1|86739.7|86678.3|7
1632177830000|2021-09-20 22:43:50|86739.5|86689.5|86742.3|86692.3|86744.7|86694.7|86739.5|86689.5|9
1632177840000|2021-09-20 22:44:00|86741.7|86691.7|86741.9|86691.9|86742.6|86692.6|86741.5|86691.5|12
1632177850000|2021-09-20 22:44:10|86742|86692|86742.5|86692.5|86744.8|86694.8|86740.9|86690.9|13
1632177860000|2021-09-20 22:44:20|86742.8|86692.8|86741.6|86691.6|86742.8|86692.8|86741.1|86691.1|5
1632177870000|2021-09-20 22:44:30|86739.4|86689.4|86739.5|86689.5|86748.9|86695.1|86739.4|86677.6|11
1632177880000|2021-09-20 22:44:40|86740.1|86690.1|86739.4|86689.4|86741.2|86691.2|86739.4|86689.4|7
1632177890000|2021-09-20 22:44:50|86747.1|86697.1|86743.2|86693.2|86747.1|86697.1|86743.2|86693.2|5
1632177900000|2021-09-20 22:45:00|86740.7|86690.7|86740.7|86690.7|86743.9|86693.9|86738.6|86688.6|19
1632177910000|2021-09-20 22:45:10|86741.4|86691.4|86743.1|86693.1|86744.3|86694.3|86738.2|86688.2|14
1632177920000|2021-09-20 22:45:20|86742.4|86692.4|86740.6|86690.6|86742.7|86692.7|86739.2|86689.2|11
1632177930000|2021-09-20 22:45:30|86741.8|86691.8|86740.8|86690.8|86741.8|86691.8|86738.7|86688.7|13
1632177940000|2021-09-20 22:45:40|86741|86691|86745.6|86695.6|86745.9|86695.9|86740.8|86690.8|28
1632177950000|2021-09-20 22:45:50|86744.8|86694.8|86743.9|86693.9|86745.2|86695.2|86743.8|86693.8|26
1632177960000|2021-09-20 22:46:00|86743.8|86693.8|86743.1|86693.1|86745.9|86695.9|86742|86692|22
1632177970000|2021-09-20 22:46:10|86743.9|86693.9|86743.6|86693.6|86744.1|86694.1|86742.7|86692.7|11
1632177980000|2021-09-20 22:46:20|86743.1|86693.1|86742.5|86692.5|86744.5|86694.5|86742.1|86692.1|10
1632177990000|2021-09-20 22:46:30|86742.8|86692.8|86746.2|86696.2|86746.8|86696.8|86742.8|86692.8|9
1632178000000|2021-09-20 22:46:40|86745.6|86695.6|86745.6|86695.6|86745.6|86695.6|86745.6|86695.6|1
1632178010000|2021-09-20 22:46:50|86745.7|86695.7|86743.5|86693.5|86746.6|86696.6|86743.5|86693.5|11
1632178020000|2021-09-20 22:47:00|86743.8|86693.8|86744.1|86694.1|86745.1|86695.1|86743.8|86693.8|8
1632178030000|2021-09-20 22:47:10|86744.4|86694.4|86745.2|86695.2|86748|86698|86743.5|86693.5|24
1632178040000|2021-09-20 22:47:20|86753.4|86683|86743.3|86693.3|86753.4|86695.3|86743.2|86683|6
1632178050000|2021-09-20 22:47:30|86741.5|86691.5|86741.6|86691.6|86743.5|86693.5|86741.1|86691.1|12
1632178060000|2021-09-20 22:47:40|86742.3|86692.3|86745.7|86695.7|86748.1|86698.1|86742.3|86692.3|16
1632178070000|2021-09-20 22:47:50|86745.6|86695.6|86742.8|86692.8|86745.6|86695.6|86742.8|86692.8|7
1632178080000|2021-09-20 22:48:00|86743.5|86693.5|86748.8|86698.8|86748.8|86698.8|86743|86693|11
1632178090000|2021-09-20 22:48:10|86746.9|86696.9|86742.3|86692.3|86755.4|86697.7|86742.2|86680.5|15
1632178100000|2021-09-20 22:48:20|86743.5|86693.5|86745.3|86695.3|86748.4|86698.4|86741.6|86691.6|14
1632178110000|2021-09-20 22:48:30|86745.4|86695.4|86745.9|86695.9|86745.9|86695.9|86744.6|86694.6|7
1632178120000|2021-09-20 22:48:40|86746.3|86696.3|86747.3|86697.3|86748.9|86698.9|86745.9|86695.9|17
1632178130000|2021-09-20 22:48:50|86746.8|86696.8|86747.7|86697.7|86747.7|86697.7|86746.8|86696.8|3
1632178140000|2021-09-20 22:49:00|86748.3|86698.3|86747.4|86697.4|86749.7|86699.7|86745.4|86695.4|13
1632178150000|2021-09-20 22:49:10|86754.5|86684.4|86743.5|86693.5|86754.5|86697.7|86743.5|86684.4|11
1632178160000|2021-09-20 22:49:20|86742.3|86692.3|86744.4|86694.4|86745.8|86695.8|86742.3|86692.3|8
1632178170000|2021-09-20 22:49:30|86744.5|86694.5|86745.5|86695.5|86745.6|86695.6|86744.5|86694.5|6
1632178180000|2021-09-20 22:49:40|86745.1|86695.1|86746.7|86696.7|86748.7|86698.7|86743.7|86693.7|7
1632178190000|2021-09-20 22:49:50|86747.6|86697.6|86745.7|86695.7|86747.6|86697.6|86745.3|86695.3|7
1632178200000|2021-09-20 22:50:00|86745.5|86695.5|86746.3|86696.3|86756.2|86701.1|86745.5|86681|8
1632178210000|2021-09-20 22:50:10|86746.9|86696.9|86750.7|86700.7|86750.7|86700.7|86744.9|86694.9|20
1632178220000|2021-09-20 22:50:20|86750.6|86700.6|86749.8|86699.8|86750.6|86700.6|86749|86699|7
1632178230000|2021-09-20 22:50:30|86749.9|86699.9|86750.8|86700.8|86753.1|86703.1|86748.8|86698.8|6
1632178240000|2021-09-20 22:50:40|86750.9|86700.9|86749.8|86699.8|86751.4|86701.4|86749.8|86699.8|4
1632178250000|2021-09-20 22:50:50|86745.7|86695.7|86755.2|86705.2|86756.2|86706.2|86745.7|86695.7|18
1632178260000|2021-09-20 22:51:00|86753|86703|86751.5|86701.5|86753|86703|86746.7|86696.7|13
1632178270000|2021-09-20 22:51:10|86750.4|86700.4|86749.5|86699.5|86750.7|86700.7|86749.5|86699.5|5
1632178280000|2021-09-20 22:51:20|86750|86700|86750|86700|86750.5|86700.5|86749.2|86699.2|5
1632178290000|2021-09-20 22:51:30|86750.4|86700.4|86750.9|86700.9|86751.7|86701.7|86749.6|86699.6|9
1632178300000|2021-09-20 22:51:40|86750.6|86700.6|86749.8|86699.8|86750.9|86700.9|86749.7|86699.7|11
1632178310000|2021-09-20 22:51:50|86749.7|86699.7|86748.6|86698.6|86751.5|86701.5|86746.6|86696.6|11
1632178320000|2021-09-20 22:52:00|86749|86699|86748.5|86698.5|86749.1|86699.1|86748.3|86698.3|10
1632178330000|2021-09-20 22:52:10|86748.8|86698.8|86747.3|86697.3|86749.1|86699.1|86747.3|86697.3|6
1632178340000|2021-09-20 22:52:20|86754|86704|86749|86699|86754|86704|86749|86699|6
1632178350000|2021-09-20 22:52:30|86750.4|86700.4|86751|86701|86751|86701|86750.4|86700.4|4
1632178360000|2021-09-20 22:52:40|86756.1|86706.1|86750.1|86700.1|86756.1|86706.1|86750|86700|5
1632178370000|2021-09-20 22:52:50|86759.9|86683.8|86748.4|86698.4|86759.9|86698.6|86747.1|86683.8|6
1632178380000|2021-09-20 22:53:00|86747.4|86697.4|86747.9|86697.9|86748|86698|86747.4|86697.4|5
1632178390000|2021-09-20 22:53:10|86754.2|86704.2|86750.9|86700.9|86754.2|86704.2|86750.5|86700.5|7
1632178400000|2021-09-20 22:53:20|86748.9|86698.9|86749.7|86699.7|86749.7|86699.7|86748.9|86698.9|3
1632178410000|2021-09-20 22:53:30|86750.9|86700.9|86747.6|86697.6|86750.9|86700.9|86747.6|86697.6|6
1632178420000|2021-09-20 22:53:40|86753.5|86703.5|86750|86700|86764.5|86703.5|86750|86678.9|6
1632178430000|2021-09-20 22:53:50|86751|86701|86748.8|86698.8|86751.1|86701.1|86748.6|86698.6|5
1632178440000|2021-09-20 22:54:00|86749.7|86699.7|86748.3|86698.3|86749.8|86699.8|86747.9|86697.9|9
1632178450000|2021-09-20 22:54:10|86750.3|86700.3|86750.3|86700.3|86754|86704|86750.2|86700.2|5
1632178460000|2021-09-20 22:54:20|86751.1|86701.1|86750.7|86700.7|86751.1|86701.1|86749.8|86699.8|3
1632178470000|2021-09-20 22:54:30|86749.6|86699.6|86749|86699|86749.9|86699.9|86749|86699|4
1632178480000|2021-09-20 22:54:40|86749.4|86699.4|86751.7|86701.7|86752|86702|86746.3|86696.3|9
1632178490000|2021-09-20 22:54:50|86751.1|86701.1|86751.1|86701.1|86753.8|86703.8|86751.1|86701.1|3
1632178500000|2021-09-20 22:55:00|86748.6|86698.6|86748|86698|86749.4|86699.4|86747.9|86697.9|7
1632178510000|2021-09-20 22:55:10|86752.7|86702.7|86751.5|86701.5|86752.9|86702.9|86751.5|86701.5|4
1632178520000|2021-09-20 22:55:20|86752.3|86702.3|86753.3|86703.3|86753.3|86703.3|86752.3|86702.3|3
1632178530000|2021-09-20 22:55:30|86753|86703|86750.2|86700.2|86754.8|86704.8|86750.2|86700.2|5
1632178540000|2021-09-20 22:55:40|86760|86683.3|86745.5|86695.5|86763.1|86696.6|86745.5|86677.2|7
1632178550000|2021-09-20 22:55:50|86745.8|86695.8|86748.8|86698.8|86751.6|86701.6|86745.8|86695.8|12
1632178560000|2021-09-20 22:56:00|86749|86699|86748.1|86698.1|86749|86699|86748.1|86698.1|6
1632178570000|2021-09-20 22:56:10|86748|86698|86747.9|86697.9|86748|86698|86744.5|86694.5|15
1632178580000|2021-09-20 22:56:20|86747.8|86697.8|86745|86695|86747.8|86697.8|86745|86695|6
1632178590000|2021-09-20 22:56:30|86756.2|86675|86746.7|86696.7|86756.2|86699.2|86741.7|86675|10
1632178600000|2021-09-20 22:56:40|86746.8|86696.8|86746.1|86696.1|86747.2|86697.2|86745.1|86695.1|7
1632178610000|2021-09-20 22:56:50|86746.4|86696.4|86747.1|86697.1|86747.3|86697.3|86746.2|86696.2|10
1632178620000|2021-09-20 22:57:00|86747.6|86697.6|86749|86699|86749.8|86699.8|86745.1|86695.1|9
1632178630000|2021-09-20 22:57:10|86748.5|86698.5|86745.8|86695.8|86748.5|86698.5|86745.8|86695.8|13
1632178640000|2021-09-20 22:57:20|86746.7|86696.7|86746.9|86696.9|86747.9|86697.9|86743.3|86693.3|8
1632178650000|2021-09-20 22:57:30|86746.8|86696.8|86748.5|86698.5|86750.3|86700.3|86746.8|86696.8|17
1632178660000|2021-09-20 22:57:40|86748.6|86698.6|86749.8|86699.8|86749.9|86699.9|86748.6|86698.6|10
1632178670000|2021-09-20 22:57:50|86752.8|86702.8|86751.1|86701.1|86752.8|86702.8|86750.7|86700.7|5
1632178680000|2021-09-20 22:58:00|86751.7|86701.7|86747|86697|86751.7|86701.7|86746.7|86696.7|11
1632178690000|2021-09-20 22:58:10|86752.2|86702.2|86750.4|86700.4|86752.2|86702.2|86750.4|86700.4|6
1632178700000|2021-09-20 22:58:20|86746.5|86696.5|86745.3|86695.3|86747.5|86697.5|86745.1|86695.1|18
1632178710000|2021-09-20 22:58:30|86751.9|86701.9|86749.2|86699.2|86751.9|86701.9|86747.6|86697.6|10
1632178720000|2021-09-20 22:58:40|86749.3|86699.3|86747.7|86697.7|86749.3|86699.3|86747.7|86697.7|7
1632178730000|2021-09-20 22:58:50|86749.8|86699.8|86748.8|86698.8|86749.8|86699.8|86748.2|86698.2|6
1632178740000|2021-09-20 22:59:00|86748.7|86698.7|86748.1|86698.1|86750.8|86700.8|86746.1|86696.1|17
1632178750000|2021-09-20 22:59:10|86748.2|86698.2|86748.8|86698.8|86750.1|86700.1|86746.6|86696.6|13
1632178760000|2021-09-20 22:59:20|86748.3|86698.3|86748.9|86698.9|86749.9|86699.9|86744.2|86694.2|14
1632178770000|2021-09-20 22:59:30|86747.6|86697.6|86749.1|86699.1|86751|86701|86747.6|86697.6|15
1632178780000|2021-09-20 22:59:40|86749.6|86699.6|86749|86699|86749.6|86699.6|86748.7|86698.7|4
1632178790000|2021-09-20 22:59:50|86748.1|86698.1|86750.3|86700.3|86753.1|86703.1|86747.8|86697.8|20
1632178800000|2021-09-20 23:00:00|86749.3|86699.3|86748.8|86698.8|86751.7|86701.7|86746|86696|38
1632178810000|2021-09-20 23:00:10|86748.9|86698.9|86745.8|86695.8|86748.9|86698.9|86745|86695|16
1632178820000|2021-09-20 23:00:20|86745.2|86695.2|86746.3|86696.3|86746.3|86696.3|86745.2|86695.2|7
1632178830000|2021-09-20 23:00:30|86746.8|86696.8|86746.6|86696.6|86746.8|86696.8|86745.7|86695.7|11
1632178840000|2021-09-20 23:00:40|86745.7|86695.7|86746.6|86696.6|86749.5|86699.5|86744.6|86694.6|12
1632178850000|2021-09-20 23:00:50|86747.3|86697.3|86745.8|86695.8|86747.3|86697.3|86744.5|86694.5|8
1632178860000|2021-09-20 23:01:00|86745.7|86695.7|86746|86696|86749.3|86699.3|86744.3|86694.3|9
1632178870000|2021-09-20 23:01:10|86746.8|86696.8|86744.7|86694.7|86746.8|86696.8|86743.7|86693.7|13
1632178880000|2021-09-20 23:01:20|86749.4|86699.4|86748|86698|86749.4|86699.4|86748|86698|4
1632178890000|2021-09-20 23:01:30|86747.1|86697.1|86746|86696|86747.1|86697.1|86745|86695|5
1632178900000|2021-09-20 23:01:40|86745.5|86695.5|86744.5|86694.5|86745.7|86695.7|86743.8|86693.8|7
1632178910000|2021-09-20 23:01:50|86749.7|86699.7|86742.7|86692.7|86749.7|86699.7|86739.5|86689.5|12
1632178920000|2021-09-20 23:02:00|86744.2|86694.2|86745.3|86695.3|86747.1|86697.1|86744.2|86694.2|10
1632178930000|2021-09-20 23:02:10|86745.6|86695.6|86743.2|86693.2|86745.6|86695.6|86742.2|86692.2|16
1632178940000|2021-09-20 23:02:20|86743.3|86693.3|86743.4|86693.4|86743.4|86693.4|86743.3|86693.3|2
1632178950000|2021-09-20 23:02:30|86744.1|86694.1|86743.7|86693.7|86748.8|86698.8|86743.1|86693.1|13
1632178960000|2021-09-20 23:02:40|86742.7|86692.7|86744.8|86694.8|86744.8|86694.8|86742.7|86692.7|3
1632178970000|2021-09-20 23:02:50|86745.6|86695.6|86745|86695|86745.9|86695.9|86744.8|86694.8|10
1632178980000|2021-09-20 23:03:00|86745.3|86695.3|86745.3|86695.3|86745.6|86695.6|86744.4|86694.4|19
1632178990000|2021-09-20 23:03:10|86747.5|86697.5|86746.9|86696.9|86747.8|86697.8|86746.1|86696.1|15
1632179000000|2021-09-20 23:03:20|86746.4|86696.4|86745.1|86695.1|86746.4|86696.4|86744.7|86694.7|8
1632179010000|2021-09-20 23:03:30|86746.8|86696.8|86744.9|86694.9|86746.8|86696.8|86741.4|86691.4|15
1632179020000|2021-09-20 23:03:40|86745.5|86695.5|86744.7|86694.7|86745.6|86695.6|86744.4|86694.4|10
1632179030000|2021-09-20 23:03:50|86748.9|86698.9|86746.4|86696.4|86751|86701|86744.7|86694.7|8
1632179040000|2021-09-20 23:04:00|86745|86695|86748.4|86698.4|86749.4|86699.4|86745|86695|23
1632179050000|2021-09-20 23:04:10|86748.8|86698.8|86748.8|86698.8|86748.8|86698.8|86748.8|86698.8|1
1632179060000|2021-09-20 23:04:20|86745.8|86695.8|86753.9|86703.9|86753.9|86703.9|86745.8|86695.8|24
1632179070000|2021-09-20 23:04:30|86754.7|86704.7|86755.2|86705.2|86755.2|86705.2|86753.6|86703.6|12
1632179080000|2021-09-20 23:04:40|86755|86705|86754.6|86704.6|86755.2|86705.2|86754.6|86704.6|4
1632179090000|2021-09-20 23:04:50|86753.9|86703.9|86757.5|86707.5|86757.5|86707.5|86753.7|86703.7|5
1632179100000|2021-09-20 23:05:00|86757.7|86707.7|86754.7|86704.7|86757.7|86707.7|86753.6|86703.6|14
1632179110000|2021-09-20 23:05:10|86755.2|86705.2|86753.9|86703.9|86756.8|86706.8|86753.9|86703.9|7
1632179120000|2021-09-20 23:05:20|86757.4|86707.4|86756.3|86706.3|86757.8|86707.8|86756.3|86706.3|6
1632179130000|2021-09-20 23:05:30|86756.4|86706.4|86756.3|86706.3|86757.7|86707.7|86754.1|86704.1|14
1632179140000|2021-09-20 23:05:40|86756.6|86706.6|86758|86708|86760|86710|86756.6|86706.6|18
1632179150000|2021-09-20 23:05:50|86757.5|86707.5|86755.7|86705.7|86757.6|86707.6|86755.6|86705.6|10
1632179160000|2021-09-20 23:06:00|86756.2|86706.2|86753.9|86703.9|86756.2|86706.2|86753.5|86703.5|13
1632179170000|2021-09-20 23:06:10|86758.5|86708.5|86755.7|86705.7|86758.5|86708.5|86755|86705|7
1632179180000|2021-09-20 23:06:20|86756.2|86706.2|86754.6|86704.6|86756.2|86706.2|86754.1|86704.1|6
1632179190000|2021-09-20 23:06:30|86753.9|86703.9|86752|86702|86753.9|86703.9|86751.2|86701.2|4
1632179200000|2021-09-20 23:06:40|86754.1|86704.1|86754.5|86704.5|86757.3|86707.3|86754.1|86704.1|11
1632179210000|2021-09-20 23:06:50|86754|86704|86759.7|86709.7|86760.6|86710.6|86753.6|86703.6|21
1632179220000|2021-09-20 23:07:00|86759.6|86709.6|86757.1|86707.1|86759.6|86709.6|86757.1|86707.1|15
1632179230000|2021-09-20 23:07:10|86757.7|86707.7|86761|86711|86762.2|86712.2|86757.7|86707.7|26
1632179240000|2021-09-20 23:07:20|86760.9|86710.9|86760.6|86710.6|86761.6|86711.6|86760|86710|17
1632179250000|2021-09-20 23:07:30|86761.4|86711.4|86761.6|86711.6|86764.3|86714.3|86761|86711|8
1632179260000|2021-09-20 23:07:40|86760.8|86710.8|86757.3|86707.3|86760.9|86710.9|86757.3|86707.3|9
1632179270000|2021-09-20 23:07:50|86759.2|86709.2|86758.5|86708.5|86759.2|86709.2|86756.3|86706.3|7
1632179280000|2021-09-20 23:08:00|86758.9|86708.9|86761|86711|86761|86711|86757.6|86707.6|12
1632179290000|2021-09-20 23:08:10|86760|86710|86759.1|86709.1|86761.1|86711.1|86756.9|86706.9|9
1632179300000|2021-09-20 23:08:20|86759.3|86709.3|86762.5|86712.5|86762.5|86712.5|86757.5|86707.5|7
1632179310000|2021-09-20 23:08:30|86760.8|86710.8|86759.6|86709.6|86760.8|86710.8|86759.6|86709.6|8
1632179320000|2021-09-20 23:08:40|86759|86709|86765.5|86715.5|86765.5|86715.5|86759|86709|6
1632179330000|2021-09-20 23:08:50|86760.4|86710.4|86755.1|86705.1|86760.4|86710.4|86755.1|86705.1|13
1632179340000|2021-09-20 23:09:00|86756.3|86706.3|86757.4|86707.4|86759.5|86709.5|86756.3|86706.3|19
1632179350000|2021-09-20 23:09:10|86758.2|86708.2|86758.6|86708.6|86759.8|86709.8|86757.4|86707.4|15
1632179360000|2021-09-20 23:09:20|86758.3|86708.3|86756.9|86706.9|86758.3|86708.3|86756.8|86706.8|15
1632179370000|2021-09-20 23:09:30|86757.5|86707.5|86755.4|86705.4|86758.7|86708.7|86753.4|86703.4|11
1632179380000|2021-09-20 23:09:40|86756|86706|86753.2|86703.2|86757|86707|86752.2|86702.2|23
1632179390000|2021-09-20 23:09:50|86753.7|86703.7|86763.2|86713.2|86763.7|86713.7|86753.7|86703.7|8
1632179400000|2021-09-20 23:10:00|86761.6|86711.6|86755|86705|86761.6|86711.6|86753.7|86703.7|28
1632179410000|2021-09-20 23:10:10|86755.3|86705.3|86754.2|86704.2|86755.7|86705.7|86753.6|86703.6|17
1632179420000|2021-09-20 23:10:20|86753.4|86703.4|86757|86707|86758.5|86708.5|86753.4|86703.4|7
1632179430000|2021-09-20 23:10:30|86756|86706|86756|86706|86760.7|86710.7|86755.4|86705.4|11
1632179440000|2021-09-20 23:10:40|86756.1|86706.1|86754.9|86704.9|86756.7|86706.7|86754.4|86704.4|16
1632179450000|2021-09-20 23:10:50|86755|86705|86754.8|86704.8|86755.5|86705.5|86754.4|86704.4|14
1632179460000|2021-09-20 23:11:00|86761.3|86711.3|86760.5|86710.5|86761.3|86711.3|86755.5|86705.5|19
1632179470000|2021-09-20 23:11:10|86760.1|86710.1|86759|86709|86760.3|86710.3|86757.9|86707.9|24
1632179480000|2021-09-20 23:11:20|86759.2|86709.2|86761.6|86711.6|86761.6|86711.6|86756.5|86706.5|10
1632179490000|2021-09-20 23:11:30|86762.6|86712.6|86759.2|86709.2|86762.7|86712.7|86758|86708|22
1632179500000|2021-09-20 23:11:40|86759.8|86709.8|86760.2|86710.2|86760.7|86710.7|86758.8|86708.8|8
1632179510000|2021-09-20 23:11:50|86760.5|86710.5|86759.9|86709.9|86760.5|86710.5|86756.2|86706.2|11
1632179520000|2021-09-20 23:12:00|86759.7|86709.7|86758.8|86708.8|86760.6|86710.6|86757.8|86707.8|8
1632179530000|2021-09-20 23:12:10|86757.8|86707.8|86762.7|86712.7|86762.7|86712.7|86757.8|86707.8|8
1632179540000|2021-09-20 23:12:20|86762.3|86712.3|86758.6|86708.6|86762.5|86712.5|86758.4|86708.4|11
1632179550000|2021-09-20 23:12:30|86757.2|86707.2|86761.8|86711.8|86764.9|86714.9|86755.8|86705.8|7
1632179560000|2021-09-20 23:12:40|86761.9|86711.9|86758.2|86708.2|86763.9|86713.9|86758.2|86708.2|20
1632179570000|2021-09-20 23:12:50|86760.1|86710.1|86759.3|86709.3|86760.1|86710.1|86758.6|86708.6|9
1632179580000|2021-09-20 23:13:00|86760.7|86710.7|86759.6|86709.6|86762.4|86712.4|86757.7|86707.7|17
1632179590000|2021-09-20 23:13:10|86760.7|86710.7|86759.7|86709.7|86761.1|86711.1|86759.2|86709.2|6
1632179600000|2021-09-20 23:13:20|86758.9|86708.9|86760.8|86710.8|86765.6|86715.6|86758.9|86708.9|7
1632179610000|2021-09-20 23:13:30|86758.6|86708.6|86758.6|86708.6|86761.9|86711.9|86755.9|86705.9|22
1632179620000|2021-09-20 23:13:40|86760|86710|86759.8|86709.8|86761.7|86711.7|86759.8|86709.8|8
1632179630000|2021-09-20 23:13:50|86759.4|86709.4|86761.3|86711.3|86764.7|86714.7|86758.8|86708.8|20
1632179640000|2021-09-20 23:14:00|86761.5|86711.5|86760.4|86710.4|86761.9|86711.9|86760.4|86710.4|13
1632179650000|2021-09-20 23:14:10|86758.9|86708.9|86764.2|86714.2|86765.1|86715.1|86757.6|86707.6|29
1632179660000|2021-09-20 23:14:20|86762.3|86712.3|86762.7|86712.7|86766.9|86716.9|86761.7|86711.7|17
1632179670000|2021-09-20 23:14:30|86761.2|86711.2|86762.3|86712.3|86762.7|86712.7|86761.2|86711.2|10
1632179680000|2021-09-20 23:14:40|86764.3|86714.3|86763.3|86713.3|86764.6|86714.6|86762.7|86712.7|10
1632179690000|2021-09-20 23:14:50|86766.6|86716.6|86764.9|86714.9|86767.7|86717.7|86764.9|86714.9|9
1632179700000|2021-09-20 23:15:00|86764.7|86714.7|86764.6|86714.6|86765.9|86715.9|86763.7|86713.7|19
1632179710000|2021-09-20 23:15:10|86769.1|86719.1|86765.1|86715.1|86769.1|86719.1|86764.5|86714.5|33
1632179720000|2021-09-20 23:15:20|86764.8|86714.8|86764|86714|86765.9|86715.9|86763.1|86713.1|21
1632179730000|2021-09-20 23:15:30|86764.9|86714.9|86764.8|86714.8|86765.9|86715.9|86764|86714|10
1632179740000|2021-09-20 23:15:40|86770.5|86720.5|86765.8|86715.8|86770.5|86720.5|86765.8|86715.8|10
1632179750000|2021-09-20 23:15:50|86765.3|86715.3|86765.4|86715.4|86766.2|86716.2|86764.6|86714.6|8
1632179760000|2021-09-20 23:16:00|86769.3|86719.3|86764.9|86714.9|86769.8|86719.8|86763.3|86713.3|33
1632179770000|2021-09-20 23:16:10|86763.1|86713.1|86763.7|86713.7|86764.3|86714.3|86762.7|86712.7|8
1632179780000|2021-09-20 23:16:20|86764|86714|86764.4|86714.4|86765.7|86715.7|86764|86714|10
1632179790000|2021-09-20 23:16:30|86768.2|86718.2|86765.3|86715.3|86768.2|86718.2|86765|86715|14
1632179800000|2021-09-20 23:16:40|86765.9|86715.9|86765.8|86715.8|86767.3|86717.3|86764.8|86714.8|19
1632179810000|2021-09-20 23:16:50|86767.6|86717.6|86763.7|86713.7|86767.6|86717.6|86763.5|86713.5|24
1632179820000|2021-09-20 23:17:00|86765.6|86715.6|86763.9|86713.9|86768.6|86718.6|86761.6|86711.6|14
1632179830000|2021-09-20 23:17:10|86764.3|86714.3|86764.6|86714.6|86766.4|86716.4|86764|86714|18
1632179840000|2021-09-20 23:17:20|86764.7|86714.7|86768.6|86718.6|86769.6|86719.6|86764.7|86714.7|24
1632179850000|2021-09-20 23:17:30|86768.7|86718.7|86768.7|86718.7|86769.2|86719.2|86766.2|86716.2|25
1632179860000|2021-09-20 23:17:40|86768.9|86718.9|86767.8|86717.8|86768.9|86718.9|86767.3|86717.3|9
1632179870000|2021-09-20 23:17:50|86768.2|86718.2|86769.8|86719.8|86770.7|86720.7|86768.2|86718.2|14
1632179880000|2021-09-20 23:18:00|86770.2|86720.2|86755.5|86705.5|86770.5|86720.5|86752.4|86702.4|32
1632179890000|2021-09-20 23:18:10|86755.7|86705.7|86756.1|86706.1|86759.4|86709.4|86755.1|86705.1|48
1632179900000|2021-09-20 23:18:20|86756.9|86706.9|86752.2|86702.2|86758.4|86708.4|86752.2|86702.2|57
1632179910000|2021-09-20 23:18:30|86751.4|86701.4|86752.5|86702.5|86753.3|86703.3|86750.1|86700.1|31
1632179920000|2021-09-20 23:18:40|86751.3|86701.3|86751.1|86701.1|86751.3|86701.3|86750.6|86700.6|8
1632179930000|2021-09-20 23:18:50|86750.7|86700.7|86755.1|86705.1|86756.3|86706.3|86750.7|86700.7|18
1632179940000|2021-09-20 23:19:00|86754.7|86704.7|86755.4|86705.4|86760|86710|86753.6|86703.6|24
1632179950000|2021-09-20 23:19:10|86754.9|86704.9|86750.7|86700.7|86756.9|86706.9|86748.5|86698.5|44
1632179960000|2021-09-20 23:19:20|86751.3|86701.3|86780.6|86730.6|86781.7|86731.7|86750.7|86700.7|42
1632179970000|2021-09-20 23:19:30|86780.7|86730.7|86760.7|86710.7|86780.7|86730.7|86758.8|86708.8|71
1632179980000|2021-09-20 23:19:40|86761.6|86711.6|86762.8|86712.8|86763.2|86713.2|86760.4|86710.4|36
1632179990000|2021-09-20 23:19:50|86762.9|86712.9|86761.7|86711.7|86762.9|86712.9|86761.4|86711.4|18
1632180000000|2021-09-20 23:20:00|86762.2|86712.2|86762.8|86712.8|86763.4|86713.4|86761|86711|23
1632180010000|2021-09-20 23:20:10|86762.6|86712.6|86760.6|86710.6|86762.9|86712.9|86758.9|86708.9|36
1632180020000|2021-09-20 23:20:20|86759.9|86709.9|86762.3|86712.3|86763.3|86713.3|86759.9|86709.9|38
1632180030000|2021-09-20 23:20:30|86763.1|86713.1|86762.5|86712.5|86763.1|86713.1|86761.6|86711.6|37
1632180040000|2021-09-20 23:20:40|86762.8|86712.8|86761.5|86711.5|86762.8|86712.8|86761.2|86711.2|63
1632180050000|2021-09-20 23:20:50|86761.8|86711.8|86763.4|86713.4|86763.5|86713.5|86760.5|86710.5|39
1632180060000|2021-09-20 23:21:00|86763.5|86713.5|86762.5|86712.5|86763.7|86713.7|86762|86712|38
1632180070000|2021-09-20 23:21:10|86763|86713|86763.9|86713.9|86764.9|86714.9|86761.9|86711.9|63
1632180080000|2021-09-20 23:21:20|86763.8|86713.8|86766.5|86716.5|86767.9|86717.9|86762.8|86712.8|60
1632180090000|2021-09-20 23:21:30|86765.4|86715.4|86765.5|86715.5|86766.7|86716.7|86764.6|86714.6|64
1632180100000|2021-09-20 23:21:40|86765.9|86715.9|86765.1|86715.1|86766.1|86716.1|86764.4|86714.4|46
1632180110000|2021-09-20 23:21:50|86765|86715|86765.3|86715.3|86767.3|86717.3|86764|86714|36
1632180120000|2021-09-20 23:22:00|86760|86710|86763.8|86713.8|86765.9|86715.9|86760|86710|30
1632180130000|2021-09-20 23:22:10|86764.3|86714.3|86771.4|86721.4|86773.1|86723.1|86763.8|86713.8|23
1632180140000|2021-09-20 23:22:20|86772|86722|86769.5|86719.5|86772.2|86722.2|86769.4|86719.4|15
1632180150000|2021-09-20 23:22:30|86770|86720|86772.1|86722.1|86773.6|86723.6|86769.3|86719.3|16
1632180160000|2021-09-20 23:22:40|86772.8|86722.8|86770.4|86720.4|86772.8|86722.8|86770.3|86720.3|14
1632180170000|2021-09-20 23:22:50|86769.8|86719.8|86769.6|86719.6|86770.8|86720.8|86769.6|86719.6|11
1632180180000|2021-09-20 23:23:00|86769.8|86719.8|86766.2|86716.2|86770.7|86720.7|86766.2|86716.2|20
1632180190000|2021-09-20 23:23:10|86765.7|86715.7|86768.4|86718.4|86768.4|86718.4|86765.7|86715.7|8
1632180200000|2021-09-20 23:23:20|86767.9|86717.9|86770.3|86720.3|86771.2|86721.2|86767.5|86717.5|16
1632180210000|2021-09-20 23:23:30|86769.7|86719.7|86769|86719|86770.8|86720.8|86769|86719|8
1632180220000|2021-09-20 23:23:40|86768.1|86718.1|86770.4|86720.4|86773.7|86723.7|86768.1|86718.1|7
1632180230000|2021-09-20 23:23:50|86770.1|86720.1|86769.4|86719.4|86773.5|86723.5|86769.1|86719.1|9
1632180240000|2021-09-20 23:24:00|86769.1|86719.1|86768.3|86718.3|86772.8|86722.8|86767|86717|20
1632180250000|2021-09-20 23:24:10|86770.2|86720.2|86768.6|86718.6|86770.3|86720.3|86768.1|86718.1|16
1632180260000|2021-09-20 23:24:20|86768.1|86718.1|86770.4|86720.4|86771.1|86721.1|86767.2|86717.2|11
1632180270000|2021-09-20 23:24:30|86770.9|86720.9|86769.6|86719.6|86774.5|86724.5|86769.3|86719.3|14
1632180280000|2021-09-20 23:24:40|86769.7|86719.7|86769|86719|86771.1|86721.1|86767.8|86717.8|10
1632180290000|2021-09-20 23:24:50|86769.2|86719.2|86772.5|86722.5|86773.4|86723.4|86769.1|86719.1|6
1632180300000|2021-09-20 23:25:00|86772.9|86722.9|86767.8|86717.8|86773|86723|86767.8|86717.8|22
1632180310000|2021-09-20 23:25:10|86768.4|86718.4|86769|86719|86769.1|86719.1|86767.1|86717.1|12
1632180320000|2021-09-20 23:25:20|86769.4|86719.4|86768.2|86718.2|86769.4|86719.4|86768|86718|8
1632180330000|2021-09-20 23:25:30|86768.1|86718.1|86768.2|86718.2|86771.8|86721.8|86768.1|86718.1|10
1632180340000|2021-09-20 23:25:40|86769|86719|86768.8|86718.8|86769.5|86719.5|86768.1|86718.1|13
1632180350000|2021-09-20 23:25:50|86769|86719|86768.6|86718.6|86769|86719|86768|86718|15
1632180360000|2021-09-20 23:26:00|86768.5|86718.5|86770.3|86720.3|86772.8|86722.8|86768.4|86718.4|28
1632180370000|2021-09-20 23:26:10|86770.9|86720.9|86769.4|86719.4|86770.9|86720.9|86769.2|86719.2|12
1632180380000|2021-09-20 23:26:20|86769.5|86719.5|86772.3|86722.3|86772.7|86722.7|86768.3|86718.3|10
1632180390000|2021-09-20 23:26:30|86771.8|86721.8|86768.6|86718.6|86771.8|86721.8|86767.1|86717.1|12
1632180400000|2021-09-20 23:26:40|86768.2|86718.2|86771.2|86721.2|86775.3|86725.3|86767.1|86717.1|12
1632180410000|2021-09-20 23:26:50|86771.5|86721.5|86767.1|86717.1|86771.5|86721.5|86767.1|86717.1|21
1632180420000|2021-09-20 23:27:00|86767.3|86717.3|86765.4|86715.4|86768|86718|86764.9|86714.9|29
1632180430000|2021-09-20 23:27:10|86765.3|86715.3|86766|86716|86766.1|86716.1|86765.1|86715.1|10
1632180440000|2021-09-20 23:27:20|86768.9|86718.9|86769.7|86719.7|86769.7|86719.7|86763.8|86713.8|18
1632180450000|2021-09-20 23:27:30|86768.7|86718.7|86767.3|86717.3|86769.6|86719.6|86766.8|86716.8|22
1632180460000|2021-09-20 23:27:40|86767|86717|86767.7|86717.7|86767.8|86717.8|86766.7|86716.7|13
1632180470000|2021-09-20 23:27:50|86767.5|86717.5|86769.1|86719.1|86772.1|86722.1|86767.5|86717.5|10
1632180480000|2021-09-20 23:28:00|86769.9|86719.9|86768.7|86718.7|86770.7|86720.7|86768.7|86718.7|11
1632180490000|2021-09-20 23:28:10|86771.6|86721.6|86766.8|86716.8|86771.6|86721.6|86766.8|86716.8|11
1632180500000|2021-09-20 23:28:20|86767.2|86717.2|86766.8|86716.8|86767.4|86717.4|86766.8|86716.8|5
1632180510000|2021-09-20 23:28:30|86767.4|86717.4|86766.8|86716.8|86767.7|86717.7|86766.8|86716.8|13
1632180520000|2021-09-20 23:28:40|86766.7|86716.7|86767.1|86717.1|86775.6|86725.6|86766.1|86716.1|12
1632180530000|2021-09-20 23:28:50|86766|86716|86766.5|86716.5|86768.8|86718.8|86765.4|86715.4|21
1632180540000|2021-09-20 23:29:00|86767|86717|86764.9|86714.9|86767|86717|86764.5|86714.5|14
1632180550000|2021-09-20 23:29:10|86763.3|86713.3|86766.8|86716.8|86768.6|86718.6|86762.3|86712.3|13
1632180560000|2021-09-20 23:29:20|86765.2|86715.2|86765.6|86715.6|86766.2|86716.2|86765|86715|15
1632180570000|2021-09-20 23:29:30|86766.2|86716.2|86765.3|86715.3|86766.3|86716.3|86764.4|86714.4|10
1632180580000|2021-09-20 23:29:40|86764.8|86714.8|86760.9|86710.9|86764.9|86714.9|86760.9|86710.9|20
1632180590000|2021-09-20 23:29:50|86762.8|86712.8|86764.5|86714.5|86764.5|86714.5|86761.3|86711.3|7
1632180600000|2021-09-20 23:30:00|86764.6|86714.6|86762.2|86712.2|86764.6|86714.6|86762|86712|13
1632180610000|2021-09-20 23:30:10|86758.6|86708.6|86758.8|86708.8|86760.1|86710.1|86758.6|86708.6|8
1632180620000|2021-09-20 23:30:20|86759.3|86709.3|86760.2|86710.2|86764.1|86714.1|86758.9|86708.9|24
1632180630000|2021-09-20 23:30:30|86761.8|86711.8|86759.7|86709.7|86761.8|86711.8|86758.6|86708.6|13
1632180640000|2021-09-20 23:30:40|86759.9|86709.9|86764.9|86714.9|86764.9|86714.9|86759.1|86709.1|9
1632180650000|2021-09-20 23:30:50|86763.6|86713.6|86761.4|86711.4|86763.9|86713.9|86761.4|86711.4|8
1632180660000|2021-09-20 23:31:00|86761.9|86711.9|86762|86712|86762|86712|86759.2|86709.2|10
1632180670000|2021-09-20 23:31:10|86760.1|86710.1|86760.8|86710.8|86761.1|86711.1|86760.1|86710.1|20
1632180680000|2021-09-20 23:31:20|86761|86711|86762.9|86712.9|86772.4|86722.4|86760.3|86710.3|14
1632180690000|2021-09-20 23:31:30|86763.4|86713.4|86762|86712|86764.2|86714.2|86760.3|86710.3|31
1632180700000|2021-09-20 23:31:40|86761.5|86711.5|86761.4|86711.4|86762.7|86712.7|86761.4|86711.4|15
1632180710000|2021-09-20 23:31:50|86761.9|86711.9|86763.3|86713.3|86764.9|86714.9|86761.9|86711.9|8
1632180720000|2021-09-20 23:32:00|86762.3|86712.3|86760.8|86710.8|86763.1|86713.1|86760.1|86710.1|7
1632180730000|2021-09-20 23:32:10|86760.3|86710.3|86762.6|86712.6|86762.6|86712.6|86760.1|86710.1|17
1632180740000|2021-09-20 23:32:20|86762.4|86712.4|86761.9|86711.9|86762.5|86712.5|86761.4|86711.4|12
1632180750000|2021-09-20 23:32:30|86760.2|86710.2|86764.9|86714.9|86764.9|86714.9|86759.7|86709.7|8
1632180760000|2021-09-20 23:32:40|86764.6|86714.6|86761.8|86711.8|86764.6|86714.6|86761.8|86711.8|8
1632180770000|2021-09-20 23:32:50|86760.9|86710.9|86760.9|86710.9|86761|86711|86760.7|86710.7|7
1632180780000|2021-09-20 23:33:00|86760.5|86710.5|86767.7|86717.7|86767.7|86717.7|86760.4|86710.4|12
1632180790000|2021-09-20 23:33:10|86769.5|86719.5|86762.4|86712.4|86769.5|86719.5|86762.4|86712.4|12
1632180800000|2021-09-20 23:33:20|86762.7|86712.7|86765.9|86715.9|86765.9|86715.9|86760.8|86710.8|10
1632180810000|2021-09-20 23:33:30|86764.1|86714.1|86761.6|86711.6|86764.1|86714.1|86761.3|86711.3|12
1632180820000|2021-09-20 23:33:40|86761.7|86711.7|86766.6|86716.6|86766.6|86716.6|86760.5|86710.5|10
1632180830000|2021-09-20 23:33:50|86765.8|86715.8|86761.1|86711.1|86765.8|86715.8|86759.4|86709.4|15
1632180840000|2021-09-20 23:34:00|86760.9|86710.9|86765.9|86715.9|86765.9|86715.9|86760.3|86710.3|20
1632180850000|2021-09-20 23:34:10|86765.2|86715.2|86761.1|86711.1|86765.2|86715.2|86761.1|86711.1|13
1632180860000|2021-09-20 23:34:20|86761.2|86711.2|86761.4|86711.4|86761.4|86711.4|86760.9|86710.9|7
1632180870000|2021-09-20 23:34:30|86761.3|86711.3|86765.1|86715.1|86765.1|86715.1|86761.1|86711.1|8
1632180880000|2021-09-20 23:34:40|86764.4|86714.4|86761.6|86711.6|86764.4|86714.4|86760.9|86710.9|11
1632180890000|2021-09-20 23:34:50|86768.7|86718.7|86763.9|86713.9|86768.7|86718.7|86763.8|86713.8|10
1632180900000|2021-09-20 23:35:00|86763.8|86713.8|86760.9|86710.9|86763.8|86713.8|86760.9|86710.9|14
1632180910000|2021-09-20 23:35:10|86767.9|86717.9|86763|86713|86767.9|86717.9|86762|86712|12
1632180920000|2021-09-20 23:35:20|86762.5|86712.5|86761.5|86711.5|86762.6|86712.6|86761.2|86711.2|16
1632180930000|2021-09-20 23:35:30|86761.6|86711.6|86760.7|86710.7|86762|86712|86760.7|86710.7|13
1632180940000|2021-09-20 23:35:40|86761|86711|86764|86714|86764|86714|86760.1|86710.1|13
1632180950000|2021-09-20 23:35:50|86762.7|86712.7|86759.7|86709.7|86763|86713|86759.7|86709.7|8
1632180960000|2021-09-20 23:36:00|86760.1|86710.1|86760.6|86710.6|86761|86711|86760.1|86710.1|12
1632180970000|2021-09-20 23:36:10|86760.7|86710.7|86763.8|86713.8|86763.8|86713.8|86760.6|86710.6|11
1632180980000|2021-09-20 23:36:20|86762.8|86712.8|86762.2|86712.2|86762.9|86712.9|86761.8|86711.8|6
1632180990000|2021-09-20 23:36:30|86762.1|86712.1|86764.7|86714.7|86765.7|86715.7|86760.5|86710.5|14
1632181000000|2021-09-20 23:36:40|86762.7|86712.7|86761.3|86711.3|86764|86714|86761.3|86711.3|18
1632181010000|2021-09-20 23:36:50|86761.2|86711.2|86761.3|86711.3|86761.5|86711.5|86760.2|86710.2|10
1632181020000|2021-09-20 23:37:00|86761.5|86711.5|86764.3|86714.3|86764.6|86714.6|86760.7|86710.7|10
1632181030000|2021-09-20 23:37:10|86763.7|86713.7|86762|86712|86763.7|86713.7|86761.9|86711.9|8
1632181040000|2021-09-20 23:37:20|86762.3|86712.3|86760.9|86710.9|86762.4|86712.4|86760.9|86710.9|6
1632181050000|2021-09-20 23:37:30|86761.2|86711.2|86763.5|86713.5|86764.5|86714.5|86760.3|86710.3|11
1632181060000|2021-09-20 23:37:40|86761.7|86711.7|86759.2|86709.2|86762.5|86712.5|86759.1|86709.1|17
1632181070000|2021-09-20 23:37:50|86759.4|86709.4|86757.2|86707.2|86759.4|86709.4|86757|86707|10
1632181080000|2021-09-20 23:38:00|86758.5|86708.5|86761.9|86711.9|86763.4|86713.4|86758.5|86708.5|23
1632181090000|2021-09-20 23:38:10|86762|86712|86761.6|86711.6|86762.2|86712.2|86761.6|86711.6|6
1632181100000|2021-09-20 23:38:20|86760.5|86710.5|86760.6|86710.6|86761.1|86711.1|86760.3|86710.3|14
1632181110000|2021-09-20 23:38:30|86765|86715|86763.2|86713.2|86765|86715|86762.5|86712.5|10
1632181120000|2021-09-20 23:38:40|86763.8|86713.8|86761.7|86711.7|86763.8|86713.8|86761.4|86711.4|6
1632181130000|2021-09-20 23:38:50|86761.6|86711.6|86760.9|86710.9|86761.9|86711.9|86760.9|86710.9|10
1632181140000|2021-09-20 23:39:00|86761|86711|86762.5|86712.5|86763.8|86713.8|86761|86711|16
1632181150000|2021-09-20 23:39:10|86762.7|86712.7|86760.6|86710.6|86762.9|86712.9|86760.6|86710.6|9
1632181160000|2021-09-20 23:39:20|86761|86711|86763.2|86713.2|86764.8|86714.8|86761|86711|11
1632181170000|2021-09-20 23:39:30|86763.6|86713.6|86759.9|86709.9|86763.6|86713.6|86759.9|86709.9|10
1632181180000|2021-09-20 23:39:40|86760.2|86710.2|86760.3|86710.3|86760.8|86710.8|86759.9|86709.9|9
1632181190000|2021-09-20 23:39:50|86760.4|86710.4|86762.1|86712.1|86765|86715|86760.4|86710.4|11
1632181200000|2021-09-20 23:40:00|86762|86712|86762.1|86712.1|86762.2|86712.2|86761.5|86711.5|10
1632181210000|2021-09-20 23:40:10|86761.2|86711.2|86761.3|86711.3|86761.5|86711.5|86760.8|86710.8|10
1632181220000|2021-09-20 23:40:20|86761.5|86711.5|86758.9|86708.9|86765.4|86715.4|86758.5|86708.5|47
1632181230000|2021-09-20 23:40:30|86757.8|86707.8|86758|86708|86759.1|86709.1|86757.2|86707.2|48
1632181240000|2021-09-20 23:40:40|86758.3|86708.3|86758|86708|86760|86710|86757.5|86707.5|14
1632181250000|2021-09-20 23:40:50|86758.2|86708.2|86757|86707|86758.2|86708.2|86756.9|86706.9|13
1632181260000|2021-09-20 23:41:00|86757.6|86707.6|86758.6|86708.6|86759.6|86709.6|86757.6|86707.6|10
1632181270000|2021-09-20 23:41:10|86758.3|86708.3|86755|86705|86758.3|86708.3|86755|86705|14
1632181280000|2021-09-20 23:41:20|86755.3|86705.3|86758.2|86708.2|86762.8|86712.8|86755.3|86705.3|11
1632181290000|2021-09-20 23:41:30|86758.5|86708.5|86755.2|86705.2|86758.5|86708.5|86754.3|86704.3|13
1632181300000|2021-09-20 23:41:40|86755.5|86705.5|86756.6|86706.6|86757.2|86707.2|86755.4|86705.4|18
1632181310000|2021-09-20 23:41:50|86756.5|86706.5|86758.5|86708.5|86759.8|86709.8|86756.5|86706.5|8
1632181320000|2021-09-20 23:42:00|86758.1|86708.1|86757.3|86707.3|86758.1|86708.1|86757.1|86707.1|11
1632181330000|2021-09-20 23:42:10|86757.6|86707.6|86754.2|86704.2|86759.1|86709.1|86754.2|86704.2|18
1632181340000|2021-09-20 23:42:20|86754.5|86704.5|86754.3|86704.3|86755|86705|86753.5|86703.5|18
1632181350000|2021-09-20 23:42:30|86754.8|86704.8|86757.9|86707.9|86759.1|86709.1|86754.1|86704.1|15
1632181360000|2021-09-20 23:42:40|86757.7|86707.7|86756.2|86706.2|86758.1|86708.1|86756.1|86706.1|16
1632181370000|2021-09-20 23:42:50|86756.5|86706.5|86759.1|86709.1|86759.5|86709.5|86754.7|86704.7|15
1632181380000|2021-09-20 23:43:00|86758.5|86708.5|86754.9|86704.9|86758.5|86708.5|86754.9|86704.9|11
1632181390000|2021-09-20 23:43:10|86753.9|86703.9|86758.1|86708.1|86761.2|86711.2|86753.9|86703.9|19
1632181400000|2021-09-20 23:43:20|86759.5|86709.5|86755.9|86705.9|86759.5|86709.5|86754.3|86704.3|17
1632181410000|2021-09-20 23:43:30|86756|86706|86757.1|86707.1|86757.4|86707.4|86754.8|86704.8|16
1632181420000|2021-09-20 23:43:40|86756.9|86706.9|86757.8|86707.8|86759.1|86709.1|86755.9|86705.9|17
1632181430000|2021-09-20 23:43:50|86756.7|86706.7|86755.1|86705.1|86756.7|86706.7|86754.9|86704.9|9
1632181440000|2021-09-20 23:44:00|86755.7|86705.7|86754.4|86704.4|86755.9|86705.9|86752.8|86702.8|30
1632181450000|2021-09-20 23:44:10|86754.8|86704.8|86756.5|86706.5|86760|86710|86754.3|86704.3|15
1632181460000|2021-09-20 23:44:20|86757.1|86707.1|86758.7|86708.7|86759.8|86709.8|86755.4|86705.4|25
1632181470000|2021-09-20 23:44:30|86758.6|86708.6|86759.8|86709.8|86760.4|86710.4|86758.6|86708.6|13
1632181480000|2021-09-20 23:44:40|86760.7|86710.7|86759.4|86709.4|86760.7|86710.7|86757.9|86707.9|12
1632181490000|2021-09-20 23:44:50|86759.1|86709.1|86757.8|86707.8|86763.8|86713.8|86757.8|86707.8|12
1632181500000|2021-09-20 23:45:00|86759.6|86709.6|86760.1|86710.1|86762.7|86712.7|86759.4|86709.4|21
1632181510000|2021-09-20 23:45:10|86758.7|86708.7|86758.9|86708.9|86760.2|86710.2|86757.6|86707.6|19
1632181520000|2021-09-20 23:45:20|86762.7|86712.7|86761.1|86711.1|86762.7|86712.7|86761.1|86711.1|16
1632181530000|2021-09-20 23:45:30|86761.2|86711.2|86760.9|86710.9|86761.8|86711.8|86760.2|86710.2|15
1632181540000|2021-09-20 23:45:40|86759.3|86709.3|86759.8|86709.8|86759.9|86709.9|86758.8|86708.8|8
1632181550000|2021-09-20 23:45:50|86766.2|86716.2|86759.8|86709.8|86766.2|86716.2|86759.3|86709.3|17
1632181560000|2021-09-20 23:46:00|86758.8|86708.8|86758.2|86708.2|86760.6|86710.6|86755.5|86705.5|34
1632181570000|2021-09-20 23:46:10|86758.9|86708.9|86754.1|86704.1|86759.3|86709.3|86754.1|86704.1|14
1632181580000|2021-09-20 23:46:20|86757|86707|86759.1|86709.1|86760.9|86710.9|86757|86707|22
1632181590000|2021-09-20 23:46:30|86759|86709|86758.4|86708.4|86759.9|86709.9|86758.3|86708.3|16
1632181600000|2021-09-20 23:46:40|86759.4|86709.4|86756.8|86706.8|86763.5|86713.5|86756.8|86706.8|14
1632181610000|2021-09-20 23:46:50|86760.1|86710.1|86758.7|86708.7|86760.1|86710.1|86757.8|86707.8|20
1632181620000|2021-09-20 23:47:00|86759|86709|86759.8|86709.8|86760.6|86710.6|86758.9|86708.9|17
1632181630000|2021-09-20 23:47:10|86759.5|86709.5|86762.7|86712.7|86762.9|86712.9|86759.5|86709.5|8
1632181640000|2021-09-20 23:47:20|86762.5|86712.5|86759.5|86709.5|86762.5|86712.5|86758.3|86708.3|17
1632181650000|2021-09-20 23:47:30|86759.3|86709.3|86761.7|86711.7|86761.7|86711.7|86753.2|86703.2|18
1632181660000|2021-09-20 23:47:40|86760.8|86710.8|86762.2|86712.2|86762.9|86712.9|86760.8|86710.8|23
1632181670000|2021-09-20 23:47:50|86761.5|86711.5|86757.5|86707.5|86761.6|86711.6|86757.5|86707.5|14
1632181680000|2021-09-20 23:48:00|86757.8|86707.8|86761|86711|86764.7|86714.7|86757.7|86707.7|28
1632181690000|2021-09-20 23:48:10|86761.4|86711.4|86764.2|86714.2|86764.6|86714.6|86758.4|86708.4|11
1632181700000|2021-09-20 23:48:20|86764.4|86714.4|86764.3|86714.3|86765|86715|86762.5|86712.5|27
1632181710000|2021-09-20 23:48:30|86763.9|86713.9|86764.5|86714.5|86764.5|86714.5|86761|86711|15
1632181720000|2021-09-20 23:48:40|86763.7|86713.7|86761|86711|86764.4|86714.4|86761|86711|19
1632181730000|2021-09-20 23:48:50|86758.2|86708.2|86768.6|86718.6|86769.2|86719.2|86758.2|86708.2|19
1632181740000|2021-09-20 23:49:00|86768.5|86718.5|86766.3|86716.3|86769.2|86719.2|86766.1|86716.1|16
1632181750000|2021-09-20 23:49:10|86767.1|86717.1|86767.9|86717.9|86769.7|86719.7|86766.6|86716.6|9
1632181760000|2021-09-20 23:49:20|86767.1|86717.1|86766.6|86716.6|86769.9|86719.9|86766.5|86716.5|19
1632181770000|2021-09-20 23:49:30|86767.1|86717.1|86767.2|86717.2|86771.2|86721.2|86765.9|86715.9|15
1632181780000|2021-09-20 23:49:40|86767.6|86717.6|86768.2|86718.2|86768.3|86718.3|86764.1|86714.1|11
1632181790000|2021-09-20 23:49:50|86767.8|86717.8|86765.7|86715.7|86768.2|86718.2|86765.7|86715.7|8
1632181800000|2021-09-20 23:50:00|86765.5|86715.5|86768.8|86718.8|86769.6|86719.6|86765.5|86715.5|20
1632181810000|2021-09-20 23:50:10|86768.7|86718.7|86766.7|86716.7|86769.5|86719.5|86766.1|86716.1|20
1632181820000|2021-09-20 23:50:20|86766.2|86716.2|86767|86717|86767.5|86717.5|86766.1|86716.1|7
1632181830000|2021-09-20 23:50:30|86773.4|86723.4|86766.3|86716.3|86773.4|86723.4|86766.3|86716.3|20
1632181840000|2021-09-20 23:50:40|86766.5|86716.5|86766.5|86716.5|86766.5|86716.5|86763.5|86713.5|11
1632181850000|2021-09-20 23:50:50|86766.3|86716.3|86767.4|86717.4|86769.7|86719.7|86765.9|86715.9|15
1632181860000|2021-09-20 23:51:00|86767.2|86717.2|86767.8|86717.8|86767.8|86717.8|86766.6|86716.6|15
1632181870000|2021-09-20 23:51:10|86767.9|86717.9|86768.7|86718.7|86769.1|86719.1|86766.7|86716.7|13
1632181880000|2021-09-20 23:51:20|86768.6|86718.6|86768.1|86718.1|86768.6|86718.6|86767.1|86717.1|12
1632181890000|2021-09-20 23:51:30|86768.3|86718.3|86769.2|86719.2|86769.2|86719.2|86766.6|86716.6|10
1632181900000|2021-09-20 23:51:40|86769.1|86719.1|86771.4|86721.4|86771.4|86721.4|86768|86718|21
1632181910000|2021-09-20 23:51:50|86770.7|86720.7|86770.7|86720.7|86770.7|86720.7|86768.6|86718.6|12
1632181920000|2021-09-20 23:52:00|86769.5|86719.5|86766.9|86716.9|86771.4|86721.4|86766.9|86716.9|15
1632181930000|2021-09-20 23:52:10|86767.6|86717.6|86767.6|86717.6|86768.2|86718.2|86766.5|86716.5|15
1632181940000|2021-09-20 23:52:20|86767.2|86717.2|86763.7|86713.7|86767.2|86717.2|86762.8|86712.8|59
1632181950000|2021-09-20 23:52:30|86764.1|86714.1|86764.2|86714.2|86764.6|86714.6|86760.6|86710.6|27
1632181960000|2021-09-20 23:52:40|86768.4|86718.4|86766.6|86716.6|86770|86720|86765.7|86715.7|22
1632181970000|2021-09-20 23:52:50|86766|86716|86766.9|86716.9|86767.9|86717.9|86766|86716|12
1632181980000|2021-09-20 23:53:00|86764.5|86714.5|86767.1|86717.1|86767.9|86717.9|86764.5|86714.5|13
1632181990000|2021-09-20 23:53:10|86766.2|86716.2|86764.5|86714.5|86766.2|86716.2|86764|86714|14
1632182000000|2021-09-20 23:53:20|86765.1|86715.1|86766.2|86716.2|86766.8|86716.8|86764.7|86714.7|13
1632182010000|2021-09-20 23:53:30|86765|86715|86765.1|86715.1|86766.9|86716.9|86765|86715|6
1632182020000|2021-09-20 23:53:40|86764.7|86714.7|86765.4|86715.4|86765.9|86715.9|86764.7|86714.7|12
1632182030000|2021-09-20 23:53:50|86765.3|86715.3|86764.3|86714.3|86768.5|86718.5|86764.2|86714.2|11
1632182040000|2021-09-20 23:54:00|86764.8|86714.8|86762|86712|86764.9|86714.9|86761.9|86711.9|31
1632182050000|2021-09-20 23:54:10|86762.1|86712.1|86761|86711|86762.7|86712.7|86760.9|86710.9|15
1632182060000|2021-09-20 23:54:20|86761.5|86711.5|86760.7|86710.7|86765.5|86715.5|86760.1|86710.1|22
1632182070000|2021-09-20 23:54:30|86760.6|86710.6|86758.2|86708.2|86760.6|86710.6|86757.5|86707.5|12
1632182080000|2021-09-20 23:54:40|86758.3|86708.3|86759.7|86709.7|86761.1|86711.1|86758.3|86708.3|15
1632182090000|2021-09-20 23:54:50|86760.8|86710.8|86761.1|86711.1|86761.7|86711.7|86760.2|86710.2|11
1632182100000|2021-09-20 23:55:00|86761.2|86711.2|86764.5|86714.5|86765.8|86715.8|86761.2|86711.2|30
1632182110000|2021-09-20 23:55:10|86764.3|86714.3|86765.2|86715.2|86766|86716|86763.8|86713.8|17
1632182120000|2021-09-20 23:55:20|86765.1|86715.1|86762.1|86712.1|86765.1|86715.1|86761|86711|24
1632182130000|2021-09-20 23:55:30|86761.9|86711.9|86761.4|86711.4|86762.1|86712.1|86761|86711|15
1632182140000|2021-09-20 23:55:40|86761.5|86711.5|86759.3|86709.3|86761.5|86711.5|86758.9|86708.9|19
1632182150000|2021-09-20 23:55:50|86759.4|86709.4|86759|86709|86761.9|86711.9|86758.2|86708.2|31
1632182160000|2021-09-20 23:56:00|86759.1|86709.1|86758.3|86708.3|86765|86715|86758.3|86708.3|36
1632182170000|2021-09-20 23:56:10|86757.6|86707.6|86759.9|86709.9|86761.8|86711.8|86756.2|86706.2|36
1632182180000|2021-09-20 23:56:20|86760|86710|86755.3|86705.3|86760.1|86710.1|86754.7|86704.7|28
1632182190000|2021-09-20 23:56:30|86755.4|86705.4|86754.1|86704.1|86756.5|86706.5|86753.9|86703.9|28
1632182200000|2021-09-20 23:56:40|86755.9|86705.9|86753.9|86703.9|86755.9|86705.9|86753|86703|30
1632182210000|2021-09-20 23:56:50|86754.4|86704.4|86755.1|86705.1|86755.1|86705.1|86753.5|86703.5|30
1632182220000|2021-09-20 23:57:00|86755.2|86705.2|86753.7|86703.7|86756.8|86706.8|86753.4|86703.4|21
1632182230000|2021-09-20 23:57:10|86753.5|86703.5|86753.1|86703.1|86755.1|86705.1|86752|86702|34
1632182240000|2021-09-20 23:57:20|86752.9|86702.9|86752|86702|86754.4|86704.4|86751.7|86701.7|27
1632182250000|2021-09-20 23:57:30|86751.8|86701.8|86752.9|86702.9|86753.6|86703.6|86751.8|86701.8|27
1632182260000|2021-09-20 23:57:40|86752.7|86702.7|86749.6|86699.6|86753.4|86703.4|86749.6|86699.6|33
1632182270000|2021-09-20 23:57:50|86749.8|86699.8|86750|86700|86751|86701|86749.4|86699.4|21
1632182280000|2021-09-20 23:58:00|86750.3|86700.3|86751.9|86701.9|86754.4|86704.4|86750.1|86700.1|36
1632182290000|2021-09-20 23:58:10|86751.6|86701.6|86753.3|86703.3|86753.5|86703.5|86750.3|86700.3|28
1632182300000|2021-09-20 23:58:20|86753.2|86703.2|86752.5|86702.5|86755.4|86705.4|86752.5|86702.5|20
1632182310000|2021-09-20 23:58:30|86752.3|86702.3|86751.9|86701.9|86753.2|86703.2|86751.5|86701.5|17
1632182320000|2021-09-20 23:58:40|86752.3|86702.3|86753|86703|86754.6|86704.6|86751.9|86701.9|10
1632182330000|2021-09-20 23:58:50|86753.1|86703.1|86751.8|86701.8|86753.1|86703.1|86751|86701|21
1632182340000|2021-09-20 23:59:00|86751.5|86701.5|86753.3|86703.3|86753.5|86703.5|86750.4|86700.4|25
1632182350000|2021-09-20 23:59:10|86753.6|86703.6|86750.1|86700.1|86753.6|86703.6|86750.1|86700.1|32
1632182360000|2021-09-20 23:59:20|86750|86700|86750.4|86700.4|86750.6|86700.6|86748.2|86698.2|24
1632182370000|2021-09-20 23:59:30|86750.2|86700.2|86753.5|86703.5|86754|86704|86750|86700|18
1632182380000|2021-09-20 23:59:40|86753.1|86703.1|86752|86702|86753.2|86703.2|86750.6|86700.6|23
1632182390000|2021-09-20 23:59:50|86752.3|86702.3|86755.1|86705.1|86755.9|86705.9|86752.3|86702.3|22
1632182400000|2021-09-21 00:00:00|86755.5|86705.5|86753.3|86703.3|86756.2|86706.2|86753.3|86703.3|39
1632182410000|2021-09-21 00:00:10|86753.5|86703.5|86756.8|86706.8|86757.7|86707.7|86753|86703|33
1632182420000|2021-09-21 00:00:20|86756.4|86706.4|86760.1|86710.1|86762|86712|86756.3|86706.3|37
1632182430000|2021-09-21 00:00:30|86760.4|86710.4|86762.7|86712.7|86762.8|86712.8|86759.3|86709.3|34
1632182440000|2021-09-21 00:00:40|86762.4|86712.4|86765.9|86715.9|86767.2|86717.2|86762.2|86712.2|36
1632182450000|2021-09-21 00:00:50|86765.7|86715.7|86768.6|86718.6|86768.6|86718.6|86765.4|86715.4|25
1632182460000|2021-09-21 00:01:00|86768.5|86718.5|86766.5|86716.5|86768.9|86718.9|86766.4|86716.4|28
1632182470000|2021-09-21 00:01:10|86766.4|86716.4|86762.7|86712.7|86766.4|86716.4|86762.4|86712.4|25
1632182480000|2021-09-21 00:01:20|86762.8|86712.8|86761.7|86711.7|86763.5|86713.5|86758.1|86708.1|35
1632182490000|2021-09-21 00:01:30|86761.9|86711.9|86762.9|86712.9|86763.8|86713.8|86761.5|86711.5|26
1632182500000|2021-09-21 00:01:40|86762.6|86712.6|86762.1|86712.1|86763|86713|86762.1|86712.1|16
1632182510000|2021-09-21 00:01:50|86762.3|86712.3|86763|86713|86764.6|86714.6|86762.3|86712.3|8
1632182520000|2021-09-21 00:02:00|86763.1|86713.1|86764|86714|86765.7|86715.7|86763.1|86713.1|33
1632182530000|2021-09-21 00:02:10|86763.6|86713.6|86761.5|86711.5|86764|86714|86760.8|86710.8|36
1632182540000|2021-09-21 00:02:20|86761|86711|86760.6|86710.6|86762|86712|86760.5|86710.5|26
1632182550000|2021-09-21 00:02:30|86761|86711|86754|86704|86761.1|86711.1|86752.7|86702.7|44
1632182560000|2021-09-21 00:02:40|86754.1|86704.1|86755|86705|86756|86706|86752.5|86702.5|35
1632182570000|2021-09-21 00:02:50|86755.1|86705.1|86756.7|86706.7|86758.2|86708.2|86755.1|86705.1|39
1632182580000|2021-09-21 00:03:00|86756.5|86706.5|86756.9|86706.9|86760.2|86710.2|86756.2|86706.2|40
1632182590000|2021-09-21 00:03:10|86757|86707|86758.5|86708.5|86758.6|86708.6|86755.3|86705.3|32
1632182600000|2021-09-21 00:03:20|86758.3|86708.3|86759.8|86709.8|86761.2|86711.2|86757.6|86707.6|28
1632182610000|2021-09-21 00:03:30|86760|86710|86765.5|86715.5|86765.8|86715.8|86760|86710|33
1632182620000|2021-09-21 00:03:40|86765.6|86715.6|86765.4|86715.4|86765.7|86715.7|86762.9|86712.9|27
1632182630000|2021-09-21 00:03:50|86765.3|86715.3|86763|86713|86765.3|86715.3|86760.4|86710.4|34
1632182640000|2021-09-21 00:04:00|86762.4|86712.4|86762|86712|86763|86713|86761.6|86711.6|34
1632182650000|2021-09-21 00:04:10|86761.9|86711.9|86761.8|86711.8|86763.5|86713.5|86759.3|86709.3|27
1632182660000|2021-09-21 00:04:20|86761.6|86711.6|86762.2|86712.2|86762.8|86712.8|86761.4|86711.4|18
1632182670000|2021-09-21 00:04:30|86762.1|86712.1|86759.5|86709.5|86762.1|86712.1|86757.5|86707.5|58
1632182680000|2021-09-21 00:04:40|86759.3|86709.3|86759|86709|86759.5|86709.5|86758.4|86708.4|22
1632182690000|2021-09-21 00:04:50|86758.8|86708.8|86759.4|86709.4|86760.2|86710.2|86758.8|86708.8|16
1632182700000|2021-09-21 00:05:00|86759|86709|86755.7|86705.7|86759.1|86709.1|86754.8|86704.8|26
1632182710000|2021-09-21 00:05:10|86755.2|86705.2|86754.3|86704.3|86757|86707|86753.9|86703.9|30
1632182720000|2021-09-21 00:05:20|86754.6|86704.6|86753.6|86703.6|86754.7|86704.7|86753.6|86703.6|12
1632182730000|2021-09-21 00:05:30|86753.5|86703.5|86753.9|86703.9|86753.9|86703.9|86751.9|86701.9|22
1632182740000|2021-09-21 00:05:40|86753.8|86703.8|86750.6|86700.6|86754.3|86704.3|86750.6|86700.6|22
1632182750000|2021-09-21 00:05:50|86750.8|86700.8|86748.7|86698.7|86750.8|86700.8|86747.7|86697.7|22
1632182760000|2021-09-21 00:06:00|86747.8|86697.8|86747.1|86697.1|86748.6|86698.6|86746.4|86696.4|35
1632182770000|2021-09-21 00:06:10|86747.5|86697.5|86746.4|86696.4|86749.1|86699.1|86746.3|86696.3|32
1632182780000|2021-09-21 00:06:20|86747.1|86697.1|86745.2|86695.2|86747.6|86697.6|86743.7|86693.7|21
1632182790000|2021-09-21 00:06:30|86744.1|86694.1|86744|86694|86747.7|86697.7|86742.4|86692.4|32
1632182800000|2021-09-21 00:06:40|86744.3|86694.3|86746.3|86696.3|86746.3|86696.3|86742.5|86692.5|24
1632182810000|2021-09-21 00:06:50|86747.5|86697.5|86747.6|86697.6|86748.5|86698.5|86745.8|86695.8|31
1632182820000|2021-09-21 00:07:00|86747.8|86697.8|86747.2|86697.2|86748.5|86698.5|86747.1|86697.1|23
1632182830000|2021-09-21 00:07:10|86747.4|86697.4|86746.8|86696.8|86747.9|86697.9|86746.5|86696.5|23
1632182840000|2021-09-21 00:07:20|86747.1|86697.1|86746.4|86696.4|86747.6|86697.6|86746.4|86696.4|27
1632182850000|2021-09-21 00:07:30|86747.2|86697.2|86748.1|86698.1|86749.1|86699.1|86747.2|86697.2|17
1632182860000|2021-09-21 00:07:40|86748.3|86698.3|86748.7|86698.7|86748.8|86698.8|86746.7|86696.7|23
1632182870000|2021-09-21 00:07:50|86748.9|86698.9|86749|86699|86749.7|86699.7|86747.4|86697.4|28
1632182880000|2021-09-21 00:08:00|86748.9|86698.9|86744.5|86694.5|86749.2|86699.2|86744.4|86694.4|28
1632182890000|2021-09-21 00:08:10|86744.9|86694.9|86745.5|86695.5|86745.5|86695.5|86744.3|86694.3|16
1632182900000|2021-09-21 00:08:20|86746|86696|86747|86697|86748.8|86698.8|86745.6|86695.6|21
1632182910000|2021-09-21 00:08:30|86747.2|86697.2|86743.7|86693.7|86748.4|86698.4|86742.1|86692.1|45
1632182920000|2021-09-21 00:08:40|86743.6|86693.6|86744.4|86694.4|86744.7|86694.7|86743|86693|41
1632182930000|2021-09-21 00:08:50|86744.5|86694.5|86741.7|86691.7|86744.7|86694.7|86741.7|86691.7|25
1632182940000|2021-09-21 00:09:00|86741.9|86691.9|86737|86687|86741.9|86691.9|86737|86687|28
1632182950000|2021-09-21 00:09:10|86737.2|86687.2|86737|86687|86738|86688|86734.2|86684.2|49
1632182960000|2021-09-21 00:09:20|86736.8|86686.8|86738.7|86688.7|86740.4|86690.4|86736.6|86686.6|29
1632182970000|2021-09-21 00:09:30|86739|86689|86732.9|86682.9|86739.4|86689.4|86732.5|86682.5|40
1632182980000|2021-09-21 00:09:40|86733.1|86683.1|86735.3|86685.3|86735.3|86685.3|86732.5|86682.5|26
1632182990000|2021-09-21 00:09:50|86735.1|86685.1|86730.9|86680.9|86735.1|86685.1|86730.9|86680.9|31
1632183000000|2021-09-21 00:10:00|86730.7|86680.7|86726.9|86676.9|86731.8|86681.8|86726.9|86676.9|37
1632183010000|2021-09-21 00:10:10|86727.2|86677.2|86730.1|86680.1|86730.6|86680.6|86726.8|86676.8|40
1632183020000|2021-09-21 00:10:20|86730.2|86680.2|86731.5|86681.5|86731.6|86681.6|86729.2|86679.2|32
1632183030000|2021-09-21 00:10:30|86731.4|86681.4|86739.5|86689.5|86739.5|86689.5|86731|86681|42
1632183040000|2021-09-21 00:10:40|86740|86690|86742.1|86692.1|86744.3|86694.3|86740|86690|36
1632183050000|2021-09-21 00:10:50|86741.8|86691.8|86740.4|86690.4|86741.8|86691.8|86740.4|86690.4|12
1632183060000|2021-09-21 00:11:00|86741.2|86691.2|86738.1|86688.1|86741.6|86691.6|86736.4|86686.4|34
1632183070000|2021-09-21 00:11:10|86738.5|86688.5|86743.6|86693.6|86743.6|86693.6|86737.8|86687.8|39
1632183080000|2021-09-21 00:11:20|86744.2|86694.2|86743.7|86693.7|86744.2|86694.2|86741.1|86691.1|25
1632183090000|2021-09-21 00:11:30|86742.8|86692.8|86741.1|86691.1|86744.2|86694.2|86740.2|86690.2|23
1632183100000|2021-09-21 00:11:40|86741.8|86691.8|86742.3|86692.3|86742.9|86692.9|86737.6|86687.6|43
1632183110000|2021-09-21 00:11:50|86741.9|86691.9|86742.5|86692.5|86743.2|86693.2|86739.9|86689.9|29
1632183120000|2021-09-21 00:12:00|86742|86692|86744.4|86694.4|86744.4|86694.4|86741.9|86691.9|33
1632183130000|2021-09-21 00:12:10|86744.7|86694.7|86743.9|86693.9|86745.1|86695.1|86740.5|86690.5|27
1632183140000|2021-09-21 00:12:20|86743.4|86693.4|86743.2|86693.2|86744.5|86694.5|86741.3|86691.3|23
1632183150000|2021-09-21 00:12:30|86742.8|86692.8|86744.1|86694.1|86747.1|86697.1|86742.8|86692.8|25
1632183160000|2021-09-21 00:12:40|86743.7|86693.7|86741.6|86691.6|86744|86694|86741.1|86691.1|20
1632183170000|2021-09-21 00:12:50|86741.3|86691.3|86742.3|86692.3|86743.3|86693.3|86741.3|86691.3|33
1632183180000|2021-09-21 00:13:00|86742.1|86692.1|86742.7|86692.7|86744.3|86694.3|86741.9|86691.9|29
1632183190000|2021-09-21 00:13:10|86743.9|86693.9|86744|86694|86745.1|86695.1|86740.7|86690.7|33
1632183200000|2021-09-21 00:13:20|86743.1|86693.1|86747.3|86697.3|86749.4|86699.4|86742.8|86692.8|43
1632183210000|2021-09-21 00:13:30|86747.4|86697.4|86748.9|86698.9|86749.8|86699.8|86745.9|86695.9|35
1632183220000|2021-09-21 00:13:40|86748.5|86698.5|86748.1|86698.1|86749.9|86699.9|86747.6|86697.6|19
1632183230000|2021-09-21 00:13:50|86748.3|86698.3|86748.7|86698.7|86749.3|86699.3|86747.6|86697.6|21
1632183240000|2021-09-21 00:14:00|86749.1|86699.1|86748.3|86698.3|86750.2|86700.2|86746.4|86696.4|39
1632183250000|2021-09-21 00:14:10|86748.5|86698.5|86752.5|86702.5|86753.5|86703.5|86747.6|86697.6|36
1632183260000|2021-09-21 00:14:20|86753.7|86703.7|86752.1|86702.1|86753.7|86703.7|86751.2|86701.2|30
1632183270000|2021-09-21 00:14:30|86751.5|86701.5|86751|86701|86752.7|86702.7|86750.8|86700.8|22
1632183280000|2021-09-21 00:14:40|86751.1|86701.1|86753.2|86703.2|86753.2|86703.2|86749.4|86699.4|28
1632183290000|2021-09-21 00:14:50|86752.7|86702.7|86752|86702|86754.9|86704.9|86750.2|86700.2|20
1632183300000|2021-09-21 00:15:00|86751.9|86701.9|86750.4|86700.4|86752.2|86702.2|86747.3|86697.3|51
1632183310000|2021-09-21 00:15:10|86750.5|86700.5|86754.3|86704.3|86754.3|86704.3|86749.6|86699.6|38
1632183320000|2021-09-21 00:15:20|86754.4|86704.4|86751.8|86701.8|86754.6|86704.6|86751.3|86701.3|22
1632183330000|2021-09-21 00:15:30|86751.9|86701.9|86751.2|86701.2|86751.9|86701.9|86750.8|86700.8|18
1632183340000|2021-09-21 00:15:40|86751.6|86701.6|86751.7|86701.7|86753.4|86703.4|86748.9|86698.9|30
1632183350000|2021-09-21 00:15:50|86752.4|86702.4|86750.3|86700.3|86752.4|86702.4|86750.1|86700.1|30
1632183360000|2021-09-21 00:16:00|86750.2|86700.2|86747.1|86697.1|86751.6|86701.6|86745.7|86695.7|53
1632183370000|2021-09-21 00:16:10|86747.5|86697.5|86748.9|86698.9|86750|86700|86747.3|86697.3|23
1632183380000|2021-09-21 00:16:20|86749.5|86699.5|86751.7|86701.7|86751.7|86701.7|86749.4|86699.4|32
1632183390000|2021-09-21 00:16:30|86751.8|86701.8|86748.5|86698.5|86751.8|86701.8|86748.3|86698.3|26
1632183400000|2021-09-21 00:16:40|86748.4|86698.4|86750.8|86700.8|86752|86702|86748.4|86698.4|30
1632183410000|2021-09-21 00:16:50|86750.1|86700.1|86755.7|86705.7|86756.1|86706.1|86750.1|86700.1|36
1632183420000|2021-09-21 00:17:00|86755.9|86705.9|86754.6|86704.6|86755.9|86705.9|86753.3|86703.3|18
1632183430000|2021-09-21 00:17:10|86755.4|86705.4|86754.5|86704.5|86755.4|86705.4|86752.6|86702.6|17
1632183440000|2021-09-21 00:17:20|86754.6|86704.6|86752.3|86702.3|86754.7|86704.7|86752.3|86702.3|21
1632183450000|2021-09-21 00:17:30|86751.8|86701.8|86751.1|86701.1|86752.8|86702.8|86750.2|86700.2|28
1632183460000|2021-09-21 00:17:40|86750.5|86700.5|86750.6|86700.6|86751.3|86701.3|86749.6|86699.6|21
1632183470000|2021-09-21 00:17:50|86750.4|86700.4|86752|86702|86752.2|86702.2|86748.7|86698.7|30
1632183480000|2021-09-21 00:18:00|86751.5|86701.5|86751.1|86701.1|86752.2|86702.2|86750.7|86700.7|21
1632183490000|2021-09-21 00:18:10|86751.5|86701.5|86751.3|86701.3|86751.5|86701.5|86747.2|86697.2|21
1632183500000|2021-09-21 00:18:20|86750.1|86700.1|86749.8|86699.8|86751.7|86701.7|86746.9|86696.9|32
1632183510000|2021-09-21 00:18:30|86750.5|86700.5|86748.4|86698.4|86751.5|86701.5|86745.2|86695.2|24
1632183520000|2021-09-21 00:18:40|86748.6|86698.6|86749.8|86699.8|86749.9|86699.9|86747.6|86697.6|26
1632183530000|2021-09-21 00:18:50|86749.7|86699.7|86748.6|86698.6|86750|86700|86746.3|86696.3|24
1632183540000|2021-09-21 00:19:00|86748.9|86698.9|86749.2|86699.2|86752.1|86702.1|86747.3|86697.3|39
1632183550000|2021-09-21 00:19:10|86749.3|86699.3|86748.7|86698.7|86751|86701|86748.1|86698.1|23
1632183560000|2021-09-21 00:19:20|86748.8|86698.8|86746|86696|86749.7|86699.7|86745.2|86695.2|17
1632183570000|2021-09-21 00:19:30|86745.5|86695.5|86743.5|86693.5|86745.9|86695.9|86741.3|86691.3|36
1632183580000|2021-09-21 00:19:40|86744.4|86694.4|86744.1|86694.1|86746.3|86696.3|86742.5|86692.5|26
1632183590000|2021-09-21 00:19:50|86744.5|86694.5|86746.8|86696.8|86747.2|86697.2|86744.5|86694.5|24
1632183600000|2021-09-21 00:20:00|86746.7|86696.7|86747.2|86697.2|86748.6|86698.6|86746.7|86696.7|24
1632183610000|2021-09-21 00:20:10|86744.7|86694.7|86745.7|86695.7|86747.3|86697.3|86743.7|86693.7|29
1632183620000|2021-09-21 00:20:20|86745|86695|86744.7|86694.7|86746.6|86696.6|86743.5|86693.5|31
1632183630000|2021-09-21 00:20:30|86744|86694|86745.3|86695.3|86745.3|86695.3|86744|86694|13
1632183640000|2021-09-21 00:20:40|86745.5|86695.5|86745.6|86695.6|86745.6|86695.6|86744.6|86694.6|12
1632183650000|2021-09-21 00:20:50|86746.2|86696.2|86747.3|86697.3|86748.2|86698.2|86746.2|86696.2|20
1632183660000|2021-09-21 00:21:00|86746.8|86696.8|86750.3|86700.3|86751.5|86701.5|86746.8|86696.8|25
1632183670000|2021-09-21 00:21:10|86751|86701|86750.9|86700.9|86752.6|86702.6|86750.8|86700.8|18
1632183680000|2021-09-21 00:21:20|86752.4|86702.4|86752.4|86702.4|86752.7|86702.7|86749.7|86699.7|26
1632183690000|2021-09-21 00:21:30|86752.3|86702.3|86753.2|86703.2|86754.2|86704.2|86752.3|86702.3|25
1632183700000|2021-09-21 00:21:40|86752.6|86702.6|86752.8|86702.8|86753.4|86703.4|86751.5|86701.5|12
1632183710000|2021-09-21 00:21:50|86753.4|86703.4|86754.3|86704.3|86754.3|86704.3|86753|86703|10
1632183720000|2021-09-21 00:22:00|86754.5|86704.5|86751.7|86701.7|86754.5|86704.5|86748.6|86698.6|33
1632183730000|2021-09-21 00:22:10|86751.8|86701.8|86752.3|86702.3|86752.8|86702.8|86749.2|86699.2|38
1632183740000|2021-09-21 00:22:20|86751.6|86701.6|86754.3|86704.3|86757.2|86707.2|86751.5|86701.5|32
1632183750000|2021-09-21 00:22:30|86754.4|86704.4|86755.2|86705.2|86756.2|86706.2|86753.7|86703.7|35
1632183760000|2021-09-21 00:22:40|86755|86705|86754.2|86704.2|86755|86705|86753|86703|18
1632183770000|2021-09-21 00:22:50|86754.3|86704.3|86757|86707|86757.3|86707.3|86754.2|86704.2|34
1632183780000|2021-09-21 00:23:00|86755.9|86705.9|86765.3|86715.3|86766.6|86716.6|86755.2|86705.2|42
1632183790000|2021-09-21 00:23:10|86766.9|86716.9|86766.5|86716.5|86767.6|86717.6|86765.2|86715.2|23
1632183800000|2021-09-21 00:23:20|86767.1|86717.1|86768.1|86718.1|86768.1|86718.1|86767|86717|16
1632183810000|2021-09-21 00:23:30|86766.7|86716.7|86763.9|86713.9|86766.9|86716.9|86762.8|86712.8|32
1632183820000|2021-09-21 00:23:40|86764.3|86714.3|86765|86715|86765.6|86715.6|86763.1|86713.1|21
1632183830000|2021-09-21 00:23:50|86765.1|86715.1|86764.2|86714.2|86765.2|86715.2|86763.8|86713.8|21
1632183840000|2021-09-21 00:24:00|86763.1|86713.1|86767.5|86717.5|86767.5|86717.5|86763.1|86713.1|29
1632183850000|2021-09-21 00:24:10|86767.6|86717.6|86766.3|86716.3|86767.6|86717.6|86765.2|86715.2|18
1632183860000|2021-09-21 00:24:20|86766.9|86716.9|86766.3|86716.3|86767.8|86717.8|86765.6|86715.6|18
1632183870000|2021-09-21 00:24:30|86766.1|86716.1|86767.6|86717.6|86768|86718|86765.9|86715.9|16
1632183880000|2021-09-21 00:24:40|86768.2|86718.2|86771.3|86721.3|86771.3|86721.3|86767.3|86717.3|24
1632183890000|2021-09-21 00:24:50|86770.6|86720.6|86773.2|86723.2|86776.1|86726.1|86770.6|86720.6|38
1632183900000|2021-09-21 00:25:00|86772.8|86722.8|86771|86721|86773|86723|86770.1|86720.1|34
1632183910000|2021-09-21 00:25:10|86770.7|86720.7|86769.9|86719.9|86771.3|86721.3|86768.9|86718.9|30
1632183920000|2021-09-21 00:25:20|86770|86720|86770.4|86720.4|86770.8|86720.8|86770|86720|19
1632183930000|2021-09-21 00:25:30|86770.5|86720.5|86768|86718|86770.6|86720.6|86767.4|86717.4|27
1632183940000|2021-09-21 00:25:40|86767.9|86717.9|86771.7|86721.7|86771.7|86721.7|86767.7|86717.7|19
1632183950000|2021-09-21 00:25:50|86771.5|86721.5|86771|86721|86772|86722|86767.1|86717.1|21
1632183960000|2021-09-21 00:26:00|86771.7|86721.7|86770.1|86720.1|86771.7|86721.7|86767.8|86717.8|12
1632183970000|2021-09-21 00:26:10|86769.9|86719.9|86767.5|86717.5|86769.9|86719.9|86765.2|86715.2|25
1632183980000|2021-09-21 00:26:20|86768.2|86718.2|86769.3|86719.3|86769.9|86719.9|86767.7|86717.7|17
1632183990000|2021-09-21 00:26:30|86768.9|86718.9|86768.4|86718.4|86769.4|86719.4|86767.2|86717.2|20
1632184000000|2021-09-21 00:26:40|86768.8|86718.8|86768|86718|86768.8|86718.8|86766.6|86716.6|13
1632184010000|2021-09-21 00:26:50|86766.7|86716.7|86766.6|86716.6|86768.1|86718.1|86766.6|86716.6|10
1632184020000|2021-09-21 00:27:00|86767.8|86717.8|86768|86718|86768.1|86718.1|86766.9|86716.9|19
1632184030000|2021-09-21 00:27:10|86768.2|86718.2|86767.2|86717.2|86768.6|86718.6|86766.3|86716.3|23
1632184040000|2021-09-21 00:27:20|86767.8|86717.8|86766.3|86716.3|86767.8|86717.8|86764.6|86714.6|29
1632184050000|2021-09-21 00:27:30|86766.4|86716.4|86766|86716|86767.4|86717.4|86766|86716|22
1632184060000|2021-09-21 00:27:40|86766.1|86716.1|86768.5|86718.5|86769|86719|86765.9|86715.9|25
1632184070000|2021-09-21 00:27:50|86768.3|86718.3|86767.3|86717.3|86769.5|86719.5|86767.3|86717.3|14
1632184080000|2021-09-21 00:28:00|86767.4|86717.4|86767.4|86717.4|86768.6|86718.6|86767|86717|20
1632184090000|2021-09-21 00:28:10|86767.3|86717.3|86767.4|86717.4|86768|86718|86766.5|86716.5|16
1632184100000|2021-09-21 00:28:20|86767.5|86717.5|86771.7|86721.7|86771.8|86721.8|86767.3|86717.3|23
1632184110000|2021-09-21 00:28:30|86770.1|86720.1|86769.7|86719.7|86772.7|86722.7|86768.8|86718.8|23
1632184120000|2021-09-21 00:28:40|86769.6|86719.6|86768.5|86718.5|86770.5|86720.5|86768.3|86718.3|23
1632184130000|2021-09-21 00:28:50|86768.9|86718.9|86764.3|86714.3|86769.7|86719.7|86762.9|86712.9|32
1632184140000|2021-09-21 00:29:00|86764|86714|86763.7|86713.7|86764.9|86714.9|86763.1|86713.1|26
1632184150000|2021-09-21 00:29:10|86763.9|86713.9|86764|86714|86764.1|86714.1|86761.3|86711.3|23
1632184160000|2021-09-21 00:29:20|86763.8|86713.8|86765|86715|86765.1|86715.1|86762|86712|18
1632184170000|2021-09-21 00:29:30|86764.3|86714.3|86764.2|86714.2|86765.8|86715.8|86762.4|86712.4|25
1632184180000|2021-09-21 00:29:40|86764.3|86714.3|86763.7|86713.7|86764.5|86714.5|86761.8|86711.8|32
1632184190000|2021-09-21 00:29:50|86763.9|86713.9|86767.3|86717.3|86767.4|86717.4|86761.7|86711.7|28
1632184200000|2021-09-21 00:30:00|86768|86718|86765.7|86715.7|86768|86718|86765.3|86715.3|21
1632184210000|2021-09-21 00:30:10|86765.2|86715.2|86763.9|86713.9|86765.2|86715.2|86763.5|86713.5|23
1632184220000|2021-09-21 00:30:20|86764.2|86714.2|86763.4|86713.4|86764.3|86714.3|86761.5|86711.5|24
1632184230000|2021-09-21 00:30:30|86763.2|86713.2|86762.9|86712.9|86763.8|86713.8|86762.4|86712.4|26
1632184240000|2021-09-21 00:30:40|86762.8|86712.8|86721.5|86671.5|86762.8|86712.8|86721.5|86671.5|70
1632184250000|2021-09-21 00:30:50|86722.3|86672.3|86757|86707|86757|86707|86722.3|86672.3|66
1632184260000|2021-09-21 00:31:00|86754.9|86704.9|86757.6|86707.6|86759.8|86709.8|86739.8|86689.8|61
1632184270000|2021-09-21 00:31:10|86757.9|86707.9|86764.4|86714.4|86766|86716|86756.4|86706.4|44
1632184280000|2021-09-21 00:31:20|86764.3|86714.3|86768.8|86718.8|86769.3|86719.3|86761.9|86711.9|37
1632184290000|2021-09-21 00:31:30|86768|86718|86773|86723|86773.1|86723.1|86765.8|86715.8|33
1632184300000|2021-09-21 00:31:40|86773.2|86723.2|86771.8|86721.8|86774.1|86724.1|86769.2|86719.2|40
1632184310000|2021-09-21 00:31:50|86771.5|86721.5|86770.5|86720.5|86772.3|86722.3|86768.9|86718.9|30
1632184320000|2021-09-21 00:32:00|86770.6|86720.6|86770.2|86720.2|86770.6|86720.6|86768.3|86718.3|35
1632184330000|2021-09-21 00:32:10|86770.4|86720.4|86769.2|86719.2|86772|86722|86768.9|86718.9|38
1632184340000|2021-09-21 00:32:20|86769.3|86719.3|86767.6|86717.6|86769.3|86719.3|86766.4|86716.4|25
1632184350000|2021-09-21 00:32:30|86768.2|86718.2|86770|86720|86770|86720|86766.3|86716.3|32
1632184360000|2021-09-21 00:32:40|86770.3|86720.3|86766.5|86716.5|86770.3|86720.3|86766.4|86716.4|22
1632184370000|2021-09-21 00:32:50|86766.4|86716.4|86767.1|86717.1|86767.2|86717.2|86766.1|86716.1|28
1632184380000|2021-09-21 00:33:00|86766.7|86716.7|86767.4|86717.4|86768.7|86718.7|86766.3|86716.3|20
1632184390000|2021-09-21 00:33:10|86767.5|86717.5|86763.1|86713.1|86767.6|86717.6|86760.7|86710.7|30
1632184400000|2021-09-21 00:33:20|86762.9|86712.9|86757.8|86707.8|86762.9|86712.9|86757.2|86707.2|27
1632184410000|2021-09-21 00:33:30|86758.2|86708.2|86757.4|86707.4|86758.9|86708.9|86756.4|86706.4|40
1632184420000|2021-09-21 00:33:40|86757.7|86707.7|86756.7|86706.7|86758|86708|86756.2|86706.2|21
1632184430000|2021-09-21 00:33:50|86757.1|86707.1|86756.8|86706.8|86758.2|86708.2|86756.8|86706.8|21
1632184440000|2021-09-21 00:34:00|86756.9|86706.9|86757.9|86707.9|86758.3|86708.3|86756.5|86706.5|23
1632184450000|2021-09-21 00:34:10|86757.4|86707.4|86760.5|86710.5|86762.7|86712.7|86756.6|86706.6|33
1632184460000|2021-09-21 00:34:20|86760.6|86710.6|86761.2|86711.2|86762.2|86712.2|86758.6|86708.6|42
1632184470000|2021-09-21 00:34:30|86760.4|86710.4|86759.3|86709.3|86761.2|86711.2|86758.8|86708.8|38
1632184480000|2021-09-21 00:34:40|86759.2|86709.2|86760.1|86710.1|86762.6|86712.6|86759.1|86709.1|47
1632184490000|2021-09-21 00:34:50|86760.9|86710.9|86757.1|86707.1|86761.3|86711.3|86756.5|86706.5|35
1632184500000|2021-09-21 00:35:00|86756.6|86706.6|86760.4|86710.4|86761.5|86711.5|86756.4|86706.4|40
1632184510000|2021-09-21 00:35:10|86760.2|86710.2|86760|86710|86760.6|86710.6|86759.2|86709.2|21
1632184520000|2021-09-21 00:35:20|86759.9|86709.9|86749.7|86699.7|86768.8|86718.8|86746.9|86696.9|42
1632184530000|2021-09-21 00:35:30|86749.5|86699.5|86752|86702|86752|86702|86747.3|86697.3|53
1632184540000|2021-09-21 00:35:40|86752.1|86702.1|86753.7|86703.7|86753.9|86703.9|86750.4|86700.4|16
1632184550000|2021-09-21 00:35:50|86754|86704|86751.1|86701.1|86755.1|86705.1|86744|86694|33
1632184560000|2021-09-21 00:36:00|86749.9|86699.9|86748.3|86698.3|86750.4|86700.4|86747.3|86697.3|23
1632184570000|2021-09-21 00:36:10|86748.1|86698.1|86745.4|86695.4|86748.1|86698.1|86744.3|86694.3|37
1632184580000|2021-09-21 00:36:20|86745.7|86695.7|86744.5|86694.5|86747|86697|86743.2|86693.2|30
1632184590000|2021-09-21 00:36:30|86744.7|86694.7|86742|86692|86745.9|86695.9|86741.7|86691.7|35
1632184600000|2021-09-21 00:36:40|86742.2|86692.2|86739.2|86689.2|86742.9|86692.9|86739|86689|23
1632184610000|2021-09-21 00:36:50|86738.9|86688.9|86739.2|86689.2|86739.8|86689.8|86738.8|86688.8|20
1632184620000|2021-09-21 00:37:00|86738.3|86688.3|86738.5|86688.5|86739.4|86689.4|86738.3|86688.3|8
1632184630000|2021-09-21 00:37:10|86737.4|86687.4|86736.4|86686.4|86739.5|86689.5|86736.4|86686.4|29
1632184640000|2021-09-21 00:37:20|86736.1|86686.1|86734.4|86684.4|86738.5|86688.5|86727.7|86677.7|45
1632184650000|2021-09-21 00:37:30|86734.6|86684.6|86737|86687|86737.6|86687.6|86732|86682|34
1632184660000|2021-09-21 00:37:40|86737.3|86687.3|86739.7|86689.7|86741.8|86691.8|86737.2|86687.2|30
1632184670000|2021-09-21 00:37:50|86740.5|86690.5|86740.8|86690.8|86741.6|86691.6|86738.8|86688.8|39
1632184680000|2021-09-21 00:38:00|86741|86691|86741|86691|86742.6|86692.6|86740.4|86690.4|25
1632184690000|2021-09-21 00:38:10|86741.3|86691.3|86742|86692|86742.3|86692.3|86739.4|86689.4|31
1632184700000|2021-09-21 00:38:20|86742.2|86692.2|86743.5|86693.5|86744.1|86694.1|86740.8|86690.8|34
1632184710000|2021-09-21 00:38:30|86743.6|86693.6|86740.7|86690.7|86744|86694|86740.7|86690.7|27
1632184720000|2021-09-21 00:38:40|86740.8|86690.8|86741.1|86691.1|86742.3|86692.3|86740.5|86690.5|29
1632184730000|2021-09-21 00:38:50|86741|86691|86740.4|86690.4|86742.4|86692.4|86740.3|86690.3|35
1632184740000|2021-09-21 00:39:00|86741|86691|86744.1|86694.1|86744.4|86694.4|86740.4|86690.4|33
1632184750000|2021-09-21 00:39:10|86742.8|86692.8|86743.5|86693.5|86744.5|86694.5|86741.8|86691.8|40
1632184760000|2021-09-21 00:39:20|86742.6|86692.6|86740.3|86690.3|86745.2|86695.2|86740.3|86690.3|23
1632184770000|2021-09-21 00:39:30|86740.2|86690.2|86737.6|86687.6|86742.2|86692.2|86736.6|86686.6|16
1632184780000|2021-09-21 00:39:40|86737.1|86687.1|86739|86689|86739.3|86689.3|86737.1|86687.1|16
1632184790000|2021-09-21 00:39:50|86738.9|86688.9|86738.9|86688.9|86740.3|86690.3|86736.6|86686.6|26
1632184800000|2021-09-21 00:40:00|86738.5|86688.5|86742.1|86692.1|86744.1|86694.1|86737.6|86687.6|36
1632184810000|2021-09-21 00:40:10|86742.5|86692.5|86742.4|86692.4|86743.3|86693.3|86740.6|86690.6|35
1632184820000|2021-09-21 00:40:20|86742.2|86692.2|86744.4|86694.4|86744.4|86694.4|86741.3|86691.3|14
1632184830000|2021-09-21 00:40:30|86745.4|86695.4|86742.7|86692.7|86745.4|86695.4|86742.3|86692.3|30
1632184840000|2021-09-21 00:40:40|86744|86694|86743.3|86693.3|86744.5|86694.5|86742.8|86692.8|18
1632184850000|2021-09-21 00:40:50|86742.4|86692.4|86743.8|86693.8|86745.9|86695.9|86741.7|86691.7|19
1632184860000|2021-09-21 00:41:00|86743.5|86693.5|86744.3|86694.3|86745.5|86695.5|86741.6|86691.6|20
1632184870000|2021-09-21 00:41:10|86744.1|86694.1|86745.3|86695.3|86745.8|86695.8|86744.1|86694.1|13
1632184880000|2021-09-21 00:41:20|86745|86695|86745.4|86695.4|86745.8|86695.8|86742.5|86692.5|27
1632184890000|2021-09-21 00:41:30|86746.2|86696.2|86746|86696|86746.2|86696.2|86744|86694|28
1632184900000|2021-09-21 00:41:40|86744.5|86694.5|86744.5|86694.5|86747.6|86697.6|86743.6|86693.6|21
1632184910000|2021-09-21 00:41:50|86744.8|86694.8|86744.6|86694.6|86747.4|86697.4|86744|86694|22
1632184920000|2021-09-21 00:42:00|86744.8|86694.8|86745.3|86695.3|86746|86696|86744.7|86694.7|6
1632184930000|2021-09-21 00:42:10|86743.1|86693.1|86746.3|86696.3|86746.4|86696.4|86743.1|86693.1|25
1632184940000|2021-09-21 00:42:20|86746|86696|86746.1|86696.1|86747.4|86697.4|86745.2|86695.2|23
1632184950000|2021-09-21 00:42:30|86745.2|86695.2|86746.4|86696.4|86746.4|86696.4|86744.3|86694.3|17
1632184960000|2021-09-21 00:42:40|86745.7|86695.7|86743.8|86693.8|86745.7|86695.7|86742.9|86692.9|24
1632184970000|2021-09-21 00:42:50|86743.7|86693.7|86745|86695|86745|86695|86742|86692|23
1632184980000|2021-09-21 00:43:00|86745.1|86695.1|86745.3|86695.3|86746|86696|86744.6|86694.6|26
1632184990000|2021-09-21 00:43:10|86745.8|86695.8|86743|86693|86746.8|86696.8|86743|86693|22
1632185000000|2021-09-21 00:43:20|86742.7|86692.7|86746|86696|86746.8|86696.8|86742.7|86692.7|17
1632185010000|2021-09-21 00:43:30|86745.5|86695.5|86745|86695|86746.9|86696.9|86744.6|86694.6|20
1632185020000|2021-09-21 00:43:40|86743.6|86693.6|86744.3|86694.3|86745.9|86695.9|86743.6|86693.6|27
1632185030000|2021-09-21 00:43:50|86744.6|86694.6|86745.7|86695.7|86745.9|86695.9|86742.8|86692.8|29
1632185040000|2021-09-21 00:44:00|86745.6|86695.6|86743.9|86693.9|86746.3|86696.3|86742.7|86692.7|23
1632185050000|2021-09-21 00:44:10|86743.8|86693.8|86743.7|86693.7|86744.7|86694.7|86742.3|86692.3|16
1632185060000|2021-09-21 00:44:20|86744.6|86694.6|86741.4|86691.4|86744.6|86694.6|86740.7|86690.7|10
1632185070000|2021-09-21 00:44:30|86740.2|86690.2|86743.7|86693.7|86744.4|86694.4|86740.2|86690.2|15
1632185080000|2021-09-21 00:44:40|86743.8|86693.8|86742|86692|86745.4|86695.4|86741.9|86691.9|12
1632185090000|2021-09-21 00:44:50|86743.2|86693.2|86742.8|86692.8|86743.5|86693.5|86741.7|86691.7|15
1632185100000|2021-09-21 00:45:00|86743|86693|86746|86696|86747.6|86697.6|86743|86693|34
1632185110000|2021-09-21 00:45:10|86746.3|86696.3|86746.2|86696.2|86746.9|86696.9|86744.9|86694.9|22
1632185120000|2021-09-21 00:45:20|86746.4|86696.4|86744.7|86694.7|86746.6|86696.6|86744.1|86694.1|19
1632185130000|2021-09-21 00:45:30|86744.3|86694.3|86744.7|86694.7|86746.7|86696.7|86743.6|86693.6|25
1632185140000|2021-09-21 00:45:40|86744.1|86694.1|86742|86692|86745.8|86695.8|86741.9|86691.9|22
1632185150000|2021-09-21 00:45:50|86742.1|86692.1|86743.1|86693.1|86743.1|86693.1|86741.2|86691.2|19
1632185160000|2021-09-21 00:46:00|86742.7|86692.7|86740.8|86690.8|86743.1|86693.1|86740.4|86690.4|25
1632185170000|2021-09-21 00:46:10|86741.1|86691.1|86741.4|86691.4|86741.5|86691.5|86740|86690|13
1632185180000|2021-09-21 00:46:20|86740.9|86690.9|86741.3|86691.3|86742|86692|86738.9|86688.9|22
1632185190000|2021-09-21 00:46:30|86742|86692|86742.5|86692.5|86743.5|86693.5|86741|86691|24
1632185200000|2021-09-21 00:46:40|86743|86693|86741.5|86691.5|86743.1|86693.1|86740.6|86690.6|16
1632185210000|2021-09-21 00:46:50|86741|86691|86742.8|86692.8|86743|86693|86740.5|86690.5|24
1632185220000|2021-09-21 00:47:00|86742.7|86692.7|86739.8|86689.8|86743.4|86693.4|86739.8|86689.8|21
1632185230000|2021-09-21 00:47:10|86740.1|86690.1|86742.7|86692.7|86743.5|86693.5|86739.5|86689.5|29
1632185240000|2021-09-21 00:47:20|86742|86692|86742.1|86692.1|86743.5|86693.5|86741.4|86691.4|18
1632185250000|2021-09-21 00:47:30|86742|86692|86742.9|86692.9|86742.9|86692.9|86741.2|86691.2|10
1632185260000|2021-09-21 00:47:40|86741.1|86691.1|86741.4|86691.4|86743.2|86693.2|86740.8|86690.8|28
1632185270000|2021-09-21 00:47:50|86740.6|86690.6|86743.6|86693.6|86744.4|86694.4|86740.6|86690.6|23
1632185280000|2021-09-21 00:48:00|86743.3|86693.3|86742.8|86692.8|86743.7|86693.7|86742.4|86692.4|23
1632185290000|2021-09-21 00:48:10|86743.3|86693.3|86742.6|86692.6|86743.9|86693.9|86742|86692|20
1632185300000|2021-09-21 00:48:20|86743|86693|86745.2|86695.2|86745.5|86695.5|86742|86692|19
1632185310000|2021-09-21 00:48:30|86745.3|86695.3|86743.7|86693.7|86745.4|86695.4|86742.1|86692.1|25
1632185320000|2021-09-21 00:48:40|86743.8|86693.8|86742.6|86692.6|86743.8|86693.8|86741.8|86691.8|21
1632185330000|2021-09-21 00:48:50|86742.4|86692.4|86743.3|86693.3|86743.7|86693.7|86741|86691|18
1632185340000|2021-09-21 00:49:00|86742.6|86692.6|86742.9|86692.9|86743.6|86693.6|86741.1|86691.1|36
1632185350000|2021-09-21 00:49:10|86743.5|86693.5|86744.6|86694.6|86744.6|86694.6|86742.8|86692.8|13
1632185360000|2021-09-21 00:49:20|86745.1|86695.1|86741.5|86691.5|86745.1|86695.1|86741.5|86691.5|14
1632185370000|2021-09-21 00:49:30|86740.9|86690.9|86742.2|86692.2|86743.2|86693.2|86740.9|86690.9|28
1632185380000|2021-09-21 00:49:40|86742.5|86692.5|86746.4|86696.4|86746.7|86696.7|86742.3|86692.3|22
1632185390000|2021-09-21 00:49:50|86747|86697|86747.3|86697.3|86747.5|86697.5|86745.6|86695.6|21
1632185400000|2021-09-21 00:50:00|86746.4|86696.4|86748.8|86698.8|86749.3|86699.3|86746.4|86696.4|20
1632185410000|2021-09-21 00:50:10|86749.3|86699.3|86748.7|86698.7|86749.4|86699.4|86747.4|86697.4|22
1632185420000|2021-09-21 00:50:20|86748.2|86698.2|86749.5|86699.5|86750.8|86700.8|86744.4|86694.4|29
1632185430000|2021-09-21 00:50:30|86748.5|86698.5|86748|86698|86749.5|86699.5|86747.5|86697.5|20
1632185440000|2021-09-21 00:50:40|86747.7|86697.7|86745.6|86695.6|86749.9|86699.9|86743.3|86693.3|26
1632185450000|2021-09-21 00:50:50|86744.8|86694.8|86748.4|86698.4|86748.9|86698.9|86744.8|86694.8|17
1632185460000|2021-09-21 00:51:00|86748.3|86698.3|86747.6|86697.6|86748.6|86698.6|86744.4|86694.4|14
1632185470000|2021-09-21 00:51:10|86747.2|86697.2|86747.8|86697.8|86752.7|86702.7|86745.9|86695.9|14
1632185480000|2021-09-21 00:51:20|86751.6|86701.6|86745.3|86695.3|86753|86703|86745.3|86695.3|18
1632185490000|2021-09-21 00:51:30|86745|86695|86747.9|86697.9|86753|86703|86744.6|86694.6|28
1632185500000|2021-09-21 00:51:40|86747|86697|86748.1|86698.1|86749.1|86699.1|86746.1|86696.1|26
1632185510000|2021-09-21 00:51:50|86749.5|86699.5|86749.5|86699.5|86750|86700|86747.3|86697.3|26
1632185520000|2021-09-21 00:52:00|86749.4|86699.4|86750.1|86700.1|86751.3|86701.3|86746.2|86696.2|32
1632185530000|2021-09-21 00:52:10|86748.5|86698.5|86748.5|86698.5|86752|86702|86745.2|86695.2|12
1632185540000|2021-09-21 00:52:20|86748.1|86698.1|86747.5|86697.5|86751.3|86701.3|86746.6|86696.6|24
1632185550000|2021-09-21 00:52:30|86747.4|86697.4|86745.2|86695.2|86747.4|86697.4|86741.9|86691.9|37
1632185560000|2021-09-21 00:52:40|86743|86693|86743|86693|86743.9|86693.9|86742.4|86692.4|28
1632185570000|2021-09-21 00:52:50|86743.1|86693.1|86741.6|86691.6|86743.6|86693.6|86729.8|86679.8|38
1632185580000|2021-09-21 00:53:00|86743.3|86693.3|86745.3|86695.3|86747.5|86697.5|86741.9|86691.9|27
1632185590000|2021-09-21 00:53:10|86745.1|86695.1|86747.1|86697.1|86749|86699|86742.3|86692.3|36
1632185600000|2021-09-21 00:53:20|86747.2|86697.2|86747.2|86697.2|86748.2|86698.2|86745.6|86695.6|32
1632185610000|2021-09-21 00:53:30|86749|86699|86746.8|86696.8|86749.2|86699.2|86746.7|86696.7|31
1632185620000|2021-09-21 00:53:40|86746.7|86696.7|86749.9|86699.9|86751.3|86701.3|86746.7|86696.7|24
1632185630000|2021-09-21 00:53:50|86749.1|86699.1|86752.3|86702.3|86753.7|86703.7|86749|86699|30
1632185640000|2021-09-21 00:54:00|86752.1|86702.1|86751.7|86701.7|86752.7|86702.7|86747.8|86697.8|37
1632185650000|2021-09-21 00:54:10|86751.9|86701.9|86750.4|86700.4|86752.4|86702.4|86747.1|86697.1|45
1632185660000|2021-09-21 00:54:20|86751|86701|86754.3|86704.3|86754.8|86704.8|86750.6|86700.6|42
1632185670000|2021-09-21 00:54:30|86754|86704|86755|86705|86755.8|86705.8|86752.6|86702.6|29
1632185680000|2021-09-21 00:54:40|86755.6|86705.6|86758.3|86708.3|86758.5|86708.5|86753.8|86703.8|35
1632185690000|2021-09-21 00:54:50|86761.3|86711.3|86764.9|86714.9|86766.1|86716.1|86756.6|86706.6|49
1632185700000|2021-09-21 00:55:00|86764|86714|86766.5|86716.5|86770.2|86720.2|86762.4|86712.4|46
1632185710000|2021-09-21 00:55:10|86766.9|86716.9|86771.6|86721.6|86774.5|86724.5|86761.9|86711.9|53
1632185720000|2021-09-21 00:55:20|86772.9|86722.9|86770.6|86720.6|86775.8|86725.8|86766.5|86716.5|45
1632185730000|2021-09-21 00:55:30|86767.3|86717.3|86765.9|86715.9|86771.2|86721.2|86764.5|86714.5|38
1632185740000|2021-09-21 00:55:40|86765.8|86715.8|86768.8|86718.8|86769.7|86719.7|86765.8|86715.8|25
1632185750000|2021-09-21 00:55:50|86768.4|86718.4|86767.6|86717.6|86768.4|86718.4|86764|86714|22
1632185760000|2021-09-21 00:56:00|86768.2|86718.2|86769|86719|86769.2|86719.2|86766|86716|41
1632185770000|2021-09-21 00:56:10|86768.5|86718.5|86765.1|86715.1|86769.5|86719.5|86765.1|86715.1|25
1632185780000|2021-09-21 00:56:20|86766.1|86716.1|86767|86717|86769.1|86719.1|86766.1|86716.1|28
1632185790000|2021-09-21 00:56:30|86767.1|86717.1|86767.4|86717.4|86767.5|86717.5|86763|86713|44
1632185800000|2021-09-21 00:56:40|86763.3|86713.3|86769.7|86719.7|86770.6|86720.6|86763.3|86713.3|32
1632185810000|2021-09-21 00:56:50|86771.4|86721.4|86767.5|86717.5|86771.4|86721.4|86765.2|86715.2|32
1632185820000|2021-09-21 00:57:00|86767.6|86717.6|86766.2|86716.2|86767.6|86717.6|86764.9|86714.9|23
1632185830000|2021-09-21 00:57:10|86766.3|86716.3|86767.5|86717.5|86770.3|86720.3|86763.9|86713.9|27
1632185840000|2021-09-21 00:57:20|86767.7|86717.7|86764.4|86714.4|86770|86720|86764.4|86714.4|37
1632185850000|2021-09-21 00:57:30|86764.8|86714.8|86769.4|86719.4|86770|86720|86761.8|86711.8|41
1632185860000|2021-09-21 00:57:40|86768|86718|86772.7|86722.7|86772.8|86722.8|86765.2|86715.2|44
1632185870000|2021-09-21 00:57:50|86771.4|86721.4|86769.9|86719.9|86774|86724|86769.7|86719.7|20
1632185880000|2021-09-21 00:58:00|86770.7|86720.7|86770.6|86720.6|86774.4|86724.4|86770.3|86720.3|33
1632185890000|2021-09-21 00:58:10|86770.5|86720.5|86770|86720|86771.5|86721.5|86769|86719|25
1632185900000|2021-09-21 00:58:20|86770.7|86720.7|86771.7|86721.7|86772.5|86722.5|86769.6|86719.6|36
1632185910000|2021-09-21 00:58:30|86771.9|86721.9|86781.4|86731.4|86783.5|86733.5|86771.7|86721.7|38
1632185920000|2021-09-21 00:58:40|86781.2|86731.2|86782.5|86732.5|86783.1|86733.1|86780.5|86730.5|22
1632185930000|2021-09-21 00:58:50|86782.7|86732.7|86782.8|86732.8|86783.5|86733.5|86781.1|86731.1|15
1632185940000|2021-09-21 00:59:00|86782.7|86732.7|86781.7|86731.7|86784|86734|86781.3|86731.3|30
1632185950000|2021-09-21 00:59:10|86782.6|86732.6|86781.8|86731.8|86783.6|86733.6|86780.5|86730.5|31
1632185960000|2021-09-21 00:59:20|86782.7|86732.7|86779.9|86729.9|86785.6|86735.6|86779.2|86729.2|39
1632185970000|2021-09-21 00:59:30|86780.7|86730.7|86778.6|86728.6|86781.2|86731.2|86777.7|86727.7|34
1632185980000|2021-09-21 00:59:40|86780.8|86730.8|86777.5|86727.5|86781.2|86731.2|86777.5|86727.5|39
1632185990000|2021-09-21 00:59:50|86778.3|86728.3|86780.8|86730.8|86780.8|86730.8|86777.7|86727.7|28
1632186000000|2021-09-21 01:00:00|86780.7|86730.7|86783.4|86733.4|86786.1|86736.1|86780.7|86730.7|39
1632186010000|2021-09-21 01:00:10|86783.6|86733.6|86783.9|86733.9|86784|86734|86781.1|86731.1|24
1632186020000|2021-09-21 01:00:20|86783.8|86733.8|86781.9|86731.9|86783.8|86733.8|86781|86731|23
1632186030000|2021-09-21 01:00:30|86781.8|86731.8|86783.3|86733.3|86784.8|86734.8|86781.1|86731.1|27
1632186040000|2021-09-21 01:00:40|86783.9|86733.9|86784.8|86734.8|86785.3|86735.3|86782|86732|26
1632186050000|2021-09-21 01:00:50|86784.1|86734.1|86784.4|86734.4|86789.1|86739.1|86784.1|86734.1|15
1632186060000|2021-09-21 01:01:00|86783.6|86733.6|86786.5|86736.5|86789|86739|86783.6|86733.6|19
1632186070000|2021-09-21 01:01:10|86786.3|86736.3|86787.9|86737.9|86787.9|86737.9|86785.4|86735.4|30
1632186080000|2021-09-21 01:01:20|86788.4|86738.4|86788.5|86738.5|86790.4|86740.4|86787.4|86737.4|29
1632186090000|2021-09-21 01:01:30|86790.1|86740.1|86790.8|86740.8|86791.3|86741.3|86789.4|86739.4|17
1632186100000|2021-09-21 01:01:40|86789.9|86739.9|86789.5|86739.5|86790.5|86740.5|86787|86737|34
1632186110000|2021-09-21 01:01:50|86791|86741|86790.3|86740.3|86795.8|86745.8|86790.2|86740.2|44
1632186120000|2021-09-21 01:02:00|86791.5|86741.5|86792.9|86742.9|86793.2|86743.2|86789.8|86739.8|32
1632186130000|2021-09-21 01:02:10|86793|86743|86792.3|86742.3|86793.2|86743.2|86791.1|86741.1|26
1632186140000|2021-09-21 01:02:20|86792.9|86742.9|86793|86743|86794.7|86744.7|86791.5|86741.5|22
1632186150000|2021-09-21 01:02:30|86793.2|86743.2|86775|86725|86793.2|86743.2|86774.3|86724.3|75
1632186160000|2021-09-21 01:02:40|86774.9|86724.9|86763.1|86713.1|86774.9|86724.9|86762.5|86712.5|68
1632186170000|2021-09-21 01:02:50|86760.5|86710.5|86757.1|86707.1|86760.5|86710.5|86756.9|86706.9|61
1632186180000|2021-09-21 01:03:00|86759.1|86709.1|86760.3|86710.3|86761.3|86711.3|86758.6|86708.6|24
1632186190000|2021-09-21 01:03:10|86761.5|86711.5|86792.4|86742.4|86795.4|86745.4|86761.5|86711.5|54
1632186200000|2021-09-21 01:03:20|86793.1|86743.1|86795.7|86745.7|86799.2|86749.2|86791.6|86741.6|56
1632186210000|2021-09-21 01:03:30|86794.9|86744.9|86796.3|86746.3|86797.5|86747.5|86789.6|86739.6|39
1632186220000|2021-09-21 01:03:40|86795.4|86745.4|86795.8|86745.8|86798|86748|86791.6|86741.6|43
1632186230000|2021-09-21 01:03:50|86796.7|86746.7|86791.9|86741.9|86798.3|86748.3|86791.9|86741.9|46
1632186240000|2021-09-21 01:04:00|86792.6|86742.6|86793.7|86743.7|86793.8|86743.8|86791.2|86741.2|41
1632186250000|2021-09-21 01:04:10|86792.6|86742.6|86795|86745|86795|86745|86791.5|86741.5|30
1632186260000|2021-09-21 01:04:20|86794.8|86744.8|86794.3|86744.3|86795.7|86745.7|86794.3|86744.3|17
1632186270000|2021-09-21 01:04:30|86793|86743|86794.9|86744.9|86795.2|86745.2|86793|86743|20
1632186280000|2021-09-21 01:04:40|86795|86745|86792.7|86742.7|86796.1|86746.1|86792.7|86742.7|34
1632186290000|2021-09-21 01:04:50|86792.4|86742.4|86793.6|86743.6|86795|86745|86792.4|86742.4|21
1632186300000|2021-09-21 01:05:00|86793.9|86743.9|86792.6|86742.6|86793.9|86743.9|86789.3|86739.3|38
1632186310000|2021-09-21 01:05:10|86792.8|86742.8|86791.7|86741.7|86793.3|86743.3|86791.7|86741.7|23
1632186320000|2021-09-21 01:05:20|86792.7|86742.7|86794|86744|86795.2|86745.2|86792|86742|19
1632186330000|2021-09-21 01:05:30|86793.9|86743.9|86792.6|86742.6|86795|86745|86792.5|86742.5|28
1632186340000|2021-09-21 01:05:40|86794.9|86744.9|86793.5|86743.5|86794.9|86744.9|86790.9|86740.9|28
1632186350000|2021-09-21 01:05:50|86793.4|86743.4|86794.1|86744.1|86794.3|86744.3|86793|86743|18
1632186360000|2021-09-21 01:06:00|86793.6|86743.6|86794.2|86744.2|86794.2|86744.2|86793|86743|27
1632186370000|2021-09-21 01:06:10|86794.1|86744.1|86793.9|86743.9|86796.4|86746.4|86793.1|86743.1|31
1632186380000|2021-09-21 01:06:20|86794.3|86744.3|86793.8|86743.8|86794.9|86744.9|86793.3|86743.3|31
1632186390000|2021-09-21 01:06:30|86793.7|86743.7|86790.2|86740.2|86794.1|86744.1|86790.2|86740.2|25
1632186400000|2021-09-21 01:06:40|86790.3|86740.3|86789|86739|86791.4|86741.4|86789|86739|32
1632186410000|2021-09-21 01:06:50|86790.6|86740.6|86790.1|86740.1|86790.6|86740.6|86789.3|86739.3|13
1632186420000|2021-09-21 01:07:00|86789.9|86739.9|86786.1|86736.1|86789.9|86739.9|86786.1|86736.1|20
1632186430000|2021-09-21 01:07:10|86785.9|86735.9|86785.8|86735.8|86786.7|86736.7|86785.2|86735.2|19
1632186440000|2021-09-21 01:07:20|86785.2|86735.2|86786.4|86736.4|86786.5|86736.5|86784.8|86734.8|22
1632186450000|2021-09-21 01:07:30|86786.2|86736.2|86782.8|86732.8|86786.9|86736.9|86782.1|86732.1|27
1632186460000|2021-09-21 01:07:40|86781.9|86731.9|86780.1|86730.1|86782.7|86732.7|86779.5|86729.5|17
1632186470000|2021-09-21 01:07:50|86779.2|86729.2|86779|86729|86780|86730|86777.9|86727.9|25
1632186480000|2021-09-21 01:08:00|86778.9|86728.9|86780.4|86730.4|86780.4|86730.4|86777.8|86727.8|24
1632186490000|2021-09-21 01:08:10|86776.2|86726.2|86777.8|86727.8|86779.5|86729.5|86776.2|86726.2|23
1632186500000|2021-09-21 01:08:20|86778.3|86728.3|86776.7|86726.7|86779.3|86729.3|86776.2|86726.2|33
1632186510000|2021-09-21 01:08:30|86776|86726|86772.9|86722.9|86777.6|86727.6|86771.4|86721.4|30
1632186520000|2021-09-21 01:08:40|86771.3|86721.3|86768.4|86718.4|86772.6|86722.6|86768.4|86718.4|31
1632186530000|2021-09-21 01:08:50|86768.5|86718.5|86766|86716|86769.3|86719.3|86765.8|86715.8|26
1632186540000|2021-09-21 01:09:00|86767.4|86717.4|86768.1|86718.1|86769.3|86719.3|86767|86717|23
1632186550000|2021-09-21 01:09:10|86767.8|86717.8|86765.4|86715.4|86768.3|86718.3|86764.6|86714.6|21
1632186560000|2021-09-21 01:09:20|86765.7|86715.7|86765.4|86715.4|86767.7|86717.7|86764.7|86714.7|21
1632186570000|2021-09-21 01:09:30|86764.6|86714.6|86761.6|86711.6|86766.5|86716.5|86757.6|86707.6|35
1632186580000|2021-09-21 01:09:40|86761|86711|86762.2|86712.2|86763.4|86713.4|86758.5|86708.5|50
1632186590000|2021-09-21 01:09:50|86762|86712|86759.8|86709.8|86763.7|86713.7|86758.7|86708.7|27
1632186600000|2021-09-21 01:10:00|86760.1|86710.1|86763.8|86713.8|86763.8|86713.8|86760|86710|42
1632186610000|2021-09-21 01:10:10|86761.8|86711.8|86760.8|86710.8|86766.8|86716.8|86756.6|86706.6|32
1632186620000|2021-09-21 01:10:20|86760.9|86710.9|86761.4|86711.4|86763.6|86713.6|86758.9|86708.9|25
1632186630000|2021-09-21 01:10:30|86762|86712|86763.4|86713.4|86764.6|86714.6|86760.7|86710.7|34
1632186640000|2021-09-21 01:10:40|86761.3|86711.3|86765.3|86715.3|86765.6|86715.6|86761.3|86711.3|31
1632186650000|2021-09-21 01:10:50|86765.5|86715.5|86763.5|86713.5|86766.9|86716.9|86762.2|86712.2|30
1632186660000|2021-09-21 01:11:00|86763.4|86713.4|86755.6|86705.6|86764.8|86714.8|86752.2|86702.2|55
1632186670000|2021-09-21 01:11:10|86755.2|86705.2|86753.2|86703.2|86756.2|86706.2|86749.7|86699.7|42
1632186680000|2021-09-21 01:11:20|86752.9|86702.9|86753.5|86703.5|86754.3|86704.3|86751.3|86701.3|33
1632186690000|2021-09-21 01:11:30|86753.3|86703.3|86752.5|86702.5|86755.4|86705.4|86750.2|86700.2|35
1632186700000|2021-09-21 01:11:40|86753.2|86703.2|86749.8|86699.8|86753.7|86703.7|86748.3|86698.3|38
1632186710000|2021-09-21 01:11:50|86749.7|86699.7|86749.3|86699.3|86751.9|86701.9|86747.8|86697.8|27
1632186720000|2021-09-21 01:12:00|86748.2|86698.2|86747.1|86697.1|86749.8|86699.8|86744.2|86694.2|37
1632186730000|2021-09-21 01:12:10|86748.3|86698.3|86747.9|86697.9|86751.4|86701.4|86746|86696|26
1632186740000|2021-09-21 01:12:20|86747.3|86697.3|86751|86701|86752.9|86702.9|86747.3|86697.3|36
1632186750000|2021-09-21 01:12:30|86751.3|86701.3|86750.2|86700.2|86751.9|86701.9|86747.4|86697.4|32
1632186760000|2021-09-21 01:12:40|86750.8|86700.8|86750|86700|86751.5|86701.5|86746.7|86696.7|32
1632186770000|2021-09-21 01:12:50|86749.7|86699.7|86754.5|86704.5|86755.3|86705.3|86749.4|86699.4|40
1632186780000|2021-09-21 01:13:00|86755.2|86705.2|86754.1|86704.1|86755.4|86705.4|86752.7|86702.7|20
1632186790000|2021-09-21 01:13:10|86753.3|86703.3|86753.2|86703.2|86755|86705|86752.6|86702.6|28
1632186800000|2021-09-21 01:13:20|86753.9|86703.9|86755.6|86705.6|86756.7|86706.7|86752.4|86702.4|38
1632186810000|2021-09-21 01:13:30|86757.5|86707.5|86754.2|86704.2|86760.6|86710.6|86753.3|86703.3|31
1632186820000|2021-09-21 01:13:40|86753.2|86703.2|86758.5|86708.5|86762.8|86712.8|86753.2|86703.2|27
1632186830000|2021-09-21 01:13:50|86757|86707|86755.2|86705.2|86759.4|86709.4|86752.3|86702.3|25
1632186840000|2021-09-21 01:14:00|86754.5|86704.5|86755|86705|86755.7|86705.7|86753|86703|27
1632186850000|2021-09-21 01:14:10|86755.1|86705.1|86759|86709|86759|86709|86754.9|86704.9|37
1632186860000|2021-09-21 01:14:20|86758.8|86708.8|86760.5|86710.5|86761.5|86711.5|86757.9|86707.9|29
1632186870000|2021-09-21 01:14:30|86760.7|86710.7|86761.2|86711.2|86761.2|86711.2|86756.7|86706.7|32
1632186880000|2021-09-21 01:14:40|86761.3|86711.3|86760.2|86710.2|86761.3|86711.3|86758.7|86708.7|30
1632186890000|2021-09-21 01:14:50|86763.1|86713.1|86760.8|86710.8|86765|86715|86759.8|86709.8|21
1632186900000|2021-09-21 01:15:00|86761.1|86711.1|86759.4|86709.4|86763.8|86713.8|86757.6|86707.6|20
1632186910000|2021-09-21 01:15:10|86760.8|86710.8|86762|86712|86764.7|86714.7|86758.2|86708.2|38
1632186920000|2021-09-21 01:15:20|86761.9|86711.9|86759.2|86709.2|86762.3|86712.3|86757|86707|31
1632186930000|2021-09-21 01:15:30|86759.9|86709.9|86761.8|86711.8|86761.8|86711.8|86759.8|86709.8|24
1632186940000|2021-09-21 01:15:40|86764.3|86714.3|86761|86711|86765|86715|86757.4|86707.4|25
1632186950000|2021-09-21 01:15:50|86761.3|86711.3|86761.6|86711.6|86763.3|86713.3|86757.6|86707.6|34
1632186960000|2021-09-21 01:16:00|86761.4|86711.4|86762.5|86712.5|86763.8|86713.8|86761.3|86711.3|17
1632186970000|2021-09-21 01:16:10|86764.7|86714.7|86759.9|86709.9|86764.8|86714.8|86759.9|86709.9|21
1632186980000|2021-09-21 01:16:20|86760.6|86710.6|86764.3|86714.3|86764.9|86714.9|86759.5|86709.5|22
1632186990000|2021-09-21 01:16:30|86764.5|86714.5|86761.7|86711.7|86764.7|86714.7|86759.1|86709.1|19
1632187000000|2021-09-21 01:16:40|86763.1|86713.1|86757.6|86707.6|86763.1|86713.1|86756.5|86706.5|26
1632187010000|2021-09-21 01:16:50|86757.1|86707.1|86764.7|86714.7|86768.1|86718.1|86755.4|86705.4|33
1632187020000|2021-09-21 01:17:00|86769.9|86719.9|86765.9|86715.9|86770.1|86720.1|86763|86713|30
1632187030000|2021-09-21 01:17:10|86765.1|86715.1|86757.1|86707.1|86769.2|86719.2|86757.1|86707.1|37
1632187040000|2021-09-21 01:17:20|86757.2|86707.2|86762|86712|86766.1|86716.1|86756.9|86706.9|29
1632187050000|2021-09-21 01:17:30|86760.2|86710.2|86765.5|86715.5|86767.6|86717.6|86760.2|86710.2|28
1632187060000|2021-09-21 01:17:40|86764.2|86714.2|86766.3|86716.3|86766.5|86716.5|86763.4|86713.4|17
1632187070000|2021-09-21 01:17:50|86766|86716|86765.8|86715.8|86768|86718|86762.7|86712.7|28
1632187080000|2021-09-21 01:18:00|86764.5|86714.5|86760.1|86710.1|86773.4|86723.4|86760.1|86710.1|42
1632187090000|2021-09-21 01:18:10|86762|86712|86770|86720|86772.2|86722.2|86762|86712|39
1632187100000|2021-09-21 01:18:20|86770.5|86720.5|86771|86721|86773.4|86723.4|86770|86720|29
1632187110000|2021-09-21 01:18:30|86770.7|86720.7|86771.3|86721.3|86772.8|86722.8|86769.1|86719.1|21
1632187120000|2021-09-21 01:18:40|86771|86721|86768.2|86718.2|86773.5|86723.5|86764.5|86714.5|36
1632187130000|2021-09-21 01:18:50|86767.1|86717.1|86772.3|86722.3|86773.4|86723.4|86767.1|86717.1|32
1632187140000|2021-09-21 01:19:00|86772.8|86722.8|86773|86723|86774.6|86724.6|86772.8|86722.8|29
1632187150000|2021-09-21 01:19:10|86772.5|86722.5|86773.2|86723.2|86774.8|86724.8|86771.9|86721.9|24
1632187160000|2021-09-21 01:19:20|86773.1|86723.1|86773|86723|86774.7|86724.7|86769.6|86719.6|28
1632187170000|2021-09-21 01:19:30|86772.2|86722.2|86774.6|86724.6|86775.9|86725.9|86770.4|86720.4|22
1632187180000|2021-09-21 01:19:40|86769|86719|86773.5|86723.5|86775.4|86725.4|86768.5|86718.5|35
1632187190000|2021-09-21 01:19:50|86772.6|86722.6|86769.9|86719.9|86775|86725|86768.8|86718.8|29
1632187200000|2021-09-21 01:20:00|86768.4|86718.4|86772.8|86722.8|86778.1|86728.1|86768.4|86718.4|44
1632187210000|2021-09-21 01:20:10|86772.4|86722.4|86773.7|86723.7|86775|86725|86770.5|86720.5|31
1632187220000|2021-09-21 01:20:20|86773.9|86723.9|86776.2|86726.2|86776.9|86726.9|86772.7|86722.7|30
1632187230000|2021-09-21 01:20:30|86775.7|86725.7|86773.3|86723.3|86777.6|86727.6|86772|86722|32
1632187240000|2021-09-21 01:20:40|86772.7|86722.7|86779.8|86729.8|86780.5|86730.5|86772.7|86722.7|31
1632187250000|2021-09-21 01:20:50|86777.2|86727.2|86778.5|86728.5|86778.8|86728.8|86775.7|86725.7|27
1632187260000|2021-09-21 01:21:00|86778.4|86728.4|86778.4|86728.4|86779.4|86729.4|86776.9|86726.9|25
1632187270000|2021-09-21 01:21:10|86779.2|86729.2|86783.2|86733.2|86785|86735|86778.4|86728.4|36
1632187280000|2021-09-21 01:21:20|86783.1|86733.1|86782.6|86732.6|86786.1|86736.1|86776|86726|25
1632187290000|2021-09-21 01:21:30|86783.4|86733.4|86782.5|86732.5|86785|86735|86778.3|86728.3|21
1632187300000|2021-09-21 01:21:40|86780.4|86730.4|86777.3|86727.3|86781.4|86731.4|86776.7|86726.7|24
1632187310000|2021-09-21 01:21:50|86778.7|86728.7|86775.3|86725.3|86780.8|86730.8|86773.4|86723.4|29
1632187320000|2021-09-21 01:22:00|86775.1|86725.1|86775.5|86725.5|86775.7|86725.7|86773.7|86723.7|20
1632187330000|2021-09-21 01:22:10|86775.4|86725.4|86779|86729|86781.4|86731.4|86771.7|86721.7|36
1632187340000|2021-09-21 01:22:20|86778.8|86728.8|86780|86730|86782.8|86732.8|86778.8|86728.8|20
1632187350000|2021-09-21 01:22:30|86779.9|86729.9|86780.8|86730.8|86782.9|86732.9|86778.6|86728.6|32
1632187360000|2021-09-21 01:22:40|86780.5|86730.5|86779.7|86729.7|86782.2|86732.2|86779.7|86729.7|21
1632187370000|2021-09-21 01:22:50|86779.5|86729.5|86783.2|86733.2|86783.2|86733.2|86776.1|86726.1|30
1632187380000|2021-09-21 01:23:00|86781.4|86731.4|86780.5|86730.5|86782.7|86732.7|86778.3|86728.3|20
1632187390000|2021-09-21 01:23:10|86781.3|86731.3|86778.1|86728.1|86781.3|86731.3|86777.9|86727.9|24
1632187400000|2021-09-21 01:23:20|86777.5|86727.5|86777.5|86727.5|86781.2|86731.2|86776.8|86726.8|20
1632187410000|2021-09-21 01:23:30|86776.7|86726.7|86780|86730|86784.3|86734.3|86776.7|86726.7|27
1632187420000|2021-09-21 01:23:40|86779.7|86729.7|86780.1|86730.1|86783.8|86733.8|86779.6|86729.6|18
1632187430000|2021-09-21 01:23:50|86780.4|86730.4|86783.2|86733.2|86785.9|86735.9|86776.6|86726.6|35
1632187440000|2021-09-21 01:24:00|86782.9|86732.9|86783.7|86733.7|86790.1|86740.1|86782.2|86732.2|38
1632187450000|2021-09-21 01:24:10|86783.6|86733.6|86786.5|86736.5|86788.5|86738.5|86782.7|86732.7|30
1632187460000|2021-09-21 01:24:20|86786.3|86736.3|86784.3|86734.3|86789.1|86739.1|86784.3|86734.3|26
1632187470000|2021-09-21 01:24:30|86784.8|86734.8|86785.3|86735.3|86786.5|86736.5|86782.2|86732.2|26
1632187480000|2021-09-21 01:24:40|86785.1|86735.1|86786.7|86736.7|86787.4|86737.4|86785.1|86735.1|18
1632187490000|2021-09-21 01:24:50|86786|86736|86785|86735|86787|86737|86782.5|86732.5|28
1632187500000|2021-09-21 01:25:00|86785.2|86735.2|86781.2|86731.2|86789|86739|86780.9|86730.9|34
1632187510000|2021-09-21 01:25:10|86781.4|86731.4|86785.4|86735.4|86786.1|86736.1|86780.9|86730.9|26
1632187520000|2021-09-21 01:25:20|86786.6|86736.6|86783|86733|86786.6|86736.6|86778.5|86728.5|30
1632187530000|2021-09-21 01:25:30|86781.3|86731.3|86784.6|86734.6|86784.6|86734.6|86780.6|86730.6|21
1632187540000|2021-09-21 01:25:40|86783.5|86733.5|86781.7|86731.7|86783.5|86733.5|86779.9|86729.9|9
1632187550000|2021-09-21 01:25:50|86782.6|86732.6|86780.9|86730.9|86782.6|86732.6|86779.5|86729.5|11
1632187560000|2021-09-21 01:26:00|86779.6|86729.6|86780.6|86730.6|86784.6|86734.6|86776.7|86726.7|30
1632187570000|2021-09-21 01:26:10|86781|86731|86781.2|86731.2|86784.3|86734.3|86780.6|86730.6|13
1632187580000|2021-09-21 01:26:20|86782.8|86732.8|86783.1|86733.1|86783.8|86733.8|86780.5|86730.5|18
1632187590000|2021-09-21 01:26:30|86781|86731|86782|86732|86785.5|86735.5|86780.3|86730.3|19
1632187600000|2021-09-21 01:26:40|86782.3|86732.3|86782.6|86732.6|86784|86734|86781.6|86731.6|18
1632187610000|2021-09-21 01:26:50|86780.7|86730.7|86778.2|86728.2|86789.3|86739.3|86776.2|86726.2|37
1632187620000|2021-09-21 01:27:00|86779.7|86729.7|86781.2|86731.2|86783|86733|86776.5|86726.5|20
1632187630000|2021-09-21 01:27:10|86781.3|86731.3|86776.3|86726.3|86781.3|86731.3|86776|86726|25
1632187640000|2021-09-21 01:27:20|86775.4|86725.4|86784.4|86734.4|86784.7|86734.7|86775.4|86725.4|19
1632187650000|2021-09-21 01:27:30|86785.8|86735.8|86783.8|86733.8|86785.8|86735.8|86779.1|86729.1|18
1632187660000|2021-09-21 01:27:40|86783.7|86733.7|86774|86724|86783.7|86733.7|86772.3|86722.3|23
1632187670000|2021-09-21 01:27:50|86773.9|86723.9|86777.9|86727.9|86781.2|86731.2|86773.9|86723.9|23
1632187680000|2021-09-21 01:28:00|86778|86728|86776.8|86726.8|86779.4|86729.4|86776.1|86726.1|21
1632187690000|2021-09-21 01:28:10|86776.9|86726.9|86774.9|86724.9|86778|86728|86774.9|86724.9|27
1632187700000|2021-09-21 01:28:20|86780.8|86730.8|86782.4|86732.4|86785.4|86735.4|86780.8|86730.8|28
1632187710000|2021-09-21 01:28:30|86782.7|86732.7|86780.7|86730.7|86783.4|86733.4|86776.8|86726.8|29
1632187720000|2021-09-21 01:28:40|86780.9|86730.9|86781.2|86731.2|86782.4|86732.4|86777.5|86727.5|26
1632187730000|2021-09-21 01:28:50|86781.4|86731.4|86780.4|86730.4|86782.3|86732.3|86778.3|86728.3|15
1632187740000|2021-09-21 01:29:00|86779.3|86729.3|86781.2|86731.2|86781.2|86731.2|86777.5|86727.5|21
1632187750000|2021-09-21 01:29:10|86779.5|86729.5|86780.2|86730.2|86784.5|86734.5|86774.3|86724.3|35
1632187760000|2021-09-21 01:29:20|86786.5|86736.5|86780.1|86730.1|86788.7|86738.7|86776.6|86726.6|27
1632187770000|2021-09-21 01:29:30|86779.4|86729.4|86783.1|86733.1|86783.4|86733.4|86779.2|86729.2|24
1632187780000|2021-09-21 01:29:40|86782.4|86732.4|86783.1|86733.1|86785.6|86735.6|86779.4|86729.4|26
1632187790000|2021-09-21 01:29:50|86781.8|86731.8|86780.3|86730.3|86781.9|86731.9|86779.7|86729.7|16
1632187800000|2021-09-21 01:30:00|86778.6|86728.6|86784.1|86734.1|86784.1|86734.1|86778.6|86728.6|29
1632187810000|2021-09-21 01:30:10|86784.2|86734.2|86784|86734|86786.3|86736.3|86778.8|86728.8|46
1632187820000|2021-09-21 01:30:20|86783.4|86733.4|86789|86739|86794.5|86744.5|86783|86733|47
1632187830000|2021-09-21 01:30:30|86788.9|86738.9|86790.5|86740.5|86791.2|86741.2|86787.9|86737.9|32
1632187840000|2021-09-21 01:30:40|86790.8|86740.8|86787|86737|86790.8|86740.8|86785.8|86735.8|25
1632187850000|2021-09-21 01:30:50|86787.7|86737.7|86794.7|86744.7|86796.1|86746.1|86786.2|86736.2|30
1632187860000|2021-09-21 01:31:00|86795.8|86745.8|86795|86745|86796.6|86746.6|86793.2|86743.2|42
1632187870000|2021-09-21 01:31:10|86794.9|86744.9|86795.9|86745.9|86796.2|86746.2|86790.3|86740.3|46
1632187880000|2021-09-21 01:31:20|86795.5|86745.5|86793.3|86743.3|86798.5|86748.5|86792.8|86742.8|45
1632187890000|2021-09-21 01:31:30|86794.4|86744.4|86794|86744|86794.4|86744.4|86790.4|86740.4|35
1632187900000|2021-09-21 01:31:40|86793.1|86743.1|86796.7|86746.7|86796.7|86746.7|86793.1|86743.1|35
1632187910000|2021-09-21 01:31:50|86796.3|86746.3|86796.7|86746.7|86799|86749|86796|86746|24
1632187920000|2021-09-21 01:32:00|86796.9|86746.9|86793.2|86743.2|86798.6|86748.6|86791.7|86741.7|33
1632187930000|2021-09-21 01:32:10|86793.5|86743.5|86790.5|86740.5|86793.6|86743.6|86789.2|86739.2|31
1632187940000|2021-09-21 01:32:20|86789.7|86739.7|86791.2|86741.2|86791.8|86741.8|86788.8|86738.8|19
1632187950000|2021-09-21 01:32:30|86791.5|86741.5|86790|86740|86792.1|86742.1|86790|86740|24
1632187960000|2021-09-21 01:32:40|86789.3|86739.3|86792.8|86742.8|86795.4|86745.4|86787.3|86737.3|41
1632187970000|2021-09-21 01:32:50|86796.3|86746.3|86795.6|86745.6|86798.9|86748.9|86791.5|86741.5|13
1632187980000|2021-09-21 01:33:00|86798.7|86748.7|86789.9|86739.9|86798.7|86748.7|86789|86739|39
1632187990000|2021-09-21 01:33:10|86789.3|86739.3|86788.3|86738.3|86790.9|86740.9|86785.4|86735.4|35
1632188000000|2021-09-21 01:33:20|86788.5|86738.5|86783|86733|86789.7|86739.7|86781.6|86731.6|32
1632188010000|2021-09-21 01:33:30|86783.3|86733.3|86788.7|86738.7|86790.8|86740.8|86779.9|86729.9|33
1632188020000|2021-09-21 01:33:40|86789.6|86739.6|86787.3|86737.3|86790.5|86740.5|86785.4|86735.4|24
1632188030000|2021-09-21 01:33:50|86786.5|86736.5|86786.6|86736.6|86788.7|86738.7|86783.1|86733.1|32
1632188040000|2021-09-21 01:34:00|86785.7|86735.7|86783.3|86733.3|86789.3|86739.3|86780.9|86730.9|49
1632188050000|2021-09-21 01:34:10|86780.5|86730.5|86779.7|86729.7|86785|86735|86776.4|86726.4|47
1632188060000|2021-09-21 01:34:20|86777.1|86727.1|86773.2|86723.2|86781.5|86731.5|86772.7|86722.7|52
1632188070000|2021-09-21 01:34:30|86774.3|86724.3|86773.3|86723.3|86775.3|86725.3|86769.6|86719.6|44
1632188080000|2021-09-21 01:34:40|86773.1|86723.1|86767.8|86717.8|86774.3|86724.3|86763.2|86713.2|45
1632188090000|2021-09-21 01:34:50|86768.3|86718.3|86767.1|86717.1|86769.2|86719.2|86767|86717|26
1632188100000|2021-09-21 01:35:00|86767.9|86717.9|86768|86718|86770.1|86720.1|86766.1|86716.1|33
1632188110000|2021-09-21 01:35:10|86768.1|86718.1|86764.2|86714.2|86771.3|86721.3|86763.2|86713.2|35
1632188120000|2021-09-21 01:35:20|86767.9|86717.9|86766.6|86716.6|86769.2|86719.2|86763.4|86713.4|36
1632188130000|2021-09-21 01:35:30|86766.7|86716.7|86764.2|86714.2|86769.5|86719.5|86763.1|86713.1|53
1632188140000|2021-09-21 01:35:40|86765.4|86715.4|86764.9|86714.9|86765.7|86715.7|86760.2|86710.2|38
1632188150000|2021-09-21 01:35:50|86765.5|86715.5|86765|86715|86766|86716|86761.9|86711.9|42
1632188160000|2021-09-21 01:36:00|86765.2|86715.2|86762.9|86712.9|86765.3|86715.3|86762.9|86712.9|26
1632188170000|2021-09-21 01:36:10|86762.4|86712.4|86766.3|86716.3|86766.9|86716.9|86762.4|86712.4|29
1632188180000|2021-09-21 01:36:20|86766.1|86716.1|86768.5|86718.5|86768.5|86718.5|86763.7|86713.7|32
1632188190000|2021-09-21 01:36:30|86767.8|86717.8|86771.8|86721.8|86772.6|86722.6|86766.5|86716.5|47
1632188200000|2021-09-21 01:36:40|86772.4|86722.4|86770.2|86720.2|86774|86724|86767.7|86717.7|37
1632188210000|2021-09-21 01:36:50|86770.3|86720.3|86770.3|86720.3|86771.4|86721.4|86767.9|86717.9|36
1632188220000|2021-09-21 01:37:00|86770.8|86720.8|86768.9|86718.9|86771.2|86721.2|86766.6|86716.6|39
1632188230000|2021-09-21 01:37:10|86769|86719|86767.9|86717.9|86769.3|86719.3|86766.2|86716.2|25
1632188240000|2021-09-21 01:37:20|86768.1|86718.1|86769.8|86719.8|86769.8|86719.8|86766.6|86716.6|24
1632188250000|2021-09-21 01:37:30|86770.1|86720.1|86775|86725|86775|86725|86765.9|86715.9|28
1632188260000|2021-09-21 01:37:40|86773|86723|86774|86724|86775.3|86725.3|86770|86720|32
1632188270000|2021-09-21 01:37:50|86774.1|86724.1|86775.1|86725.1|86778.3|86728.3|86772.5|86722.5|32
1632188280000|2021-09-21 01:38:00|86776.9|86726.9|86776.4|86726.4|86777.5|86727.5|86773.9|86723.9|24
1632188290000|2021-09-21 01:38:10|86776.1|86726.1|86767.8|86717.8|86778.4|86728.4|86767|86717|39
1632188300000|2021-09-21 01:38:20|86768.7|86718.7|86773.3|86723.3|86777|86727|86768.7|86718.7|35
1632188310000|2021-09-21 01:38:30|86774.7|86724.7|86774|86724|86775.4|86725.4|86770.1|86720.1|34
1632188320000|2021-09-21 01:38:40|86773.6|86723.6|86772.8|86722.8|86776.7|86726.7|86772.4|86722.4|32
1632188330000|2021-09-21 01:38:50|86772.4|86722.4|86770|86720|86775.3|86725.3|86769.9|86719.9|36
1632188340000|2021-09-21 01:39:00|86771.4|86721.4|86774.5|86724.5|86775|86725|86771|86721|37
1632188350000|2021-09-21 01:39:10|86773.9|86723.9|86775.5|86725.5|86777.2|86727.2|86772.7|86722.7|31
1632188360000|2021-09-21 01:39:20|86774.3|86724.3|86773.2|86723.2|86776.5|86726.5|86772|86722|35
1632188370000|2021-09-21 01:39:30|86772.3|86722.3|86772|86722|86776.4|86726.4|86769.2|86719.2|43
1632188380000|2021-09-21 01:39:40|86772.9|86722.9|86773|86723|86774.8|86724.8|86771.1|86721.1|23
1632188390000|2021-09-21 01:39:50|86772.6|86722.6|86772.1|86722.1|86773.8|86723.8|86771.7|86721.7|28
1632188400000|2021-09-21 01:40:00|86772.5|86722.5|86776.1|86726.1|86780.6|86730.6|86770.6|86720.6|35
1632188410000|2021-09-21 01:40:10|86776.8|86726.8|86775.3|86725.3|86782.7|86732.7|86774|86724|29
1632188420000|2021-09-21 01:40:20|86774.8|86724.8|86773.3|86723.3|86777.2|86727.2|86773.3|86723.3|21
1632188430000|2021-09-21 01:40:30|86774.7|86724.7|86775.5|86725.5|86776.2|86726.2|86772.3|86722.3|20
1632188440000|2021-09-21 01:40:40|86776.5|86726.5|86771.4|86721.4|86776.8|86726.8|86771.4|86721.4|17
1632188450000|2021-09-21 01:40:50|86771.6|86721.6|86773.4|86723.4|86777.6|86727.6|86769|86719|42
1632188460000|2021-09-21 01:41:00|86773.6|86723.6|86773|86723|86773.9|86723.9|86770.7|86720.7|32
1632188470000|2021-09-21 01:41:10|86773.2|86723.2|86769.4|86719.4|86775.4|86725.4|86769.4|86719.4|31
1632188480000|2021-09-21 01:41:20|86776|86726|86770.6|86720.6|86776.2|86726.2|86770.6|86720.6|23
1632188490000|2021-09-21 01:41:30|86771.5|86721.5|86767|86717|86771.8|86721.8|86766.8|86716.8|25
1632188500000|2021-09-21 01:41:40|86767.1|86717.1|86772.1|86722.1|86772.1|86722.1|86766.5|86716.5|26
1632188510000|2021-09-21 01:41:50|86772.3|86722.3|86770.4|86720.4|86772.8|86722.8|86768.2|86718.2|17
1632188520000|2021-09-21 01:42:00|86770.5|86720.5|86769.3|86719.3|86773.3|86723.3|86766.6|86716.6|22
1632188530000|2021-09-21 01:42:10|86773.1|86723.1|86771.7|86721.7|86775.8|86725.8|86768.8|86718.8|15
1632188540000|2021-09-21 01:42:20|86772.5|86722.5|86768.6|86718.6|86772.5|86722.5|86762|86712|19
1632188550000|2021-09-21 01:42:30|86768.4|86718.4|86767.6|86717.6|86772.7|86722.7|86763.9|86713.9|31
1632188560000|2021-09-21 01:42:40|86767.7|86717.7|86765.9|86715.9|86768.7|86718.7|86764.2|86714.2|26
1632188570000|2021-09-21 01:42:50|86765.7|86715.7|86766.4|86716.4|86767.1|86717.1|86765.2|86715.2|27
1632188580000|2021-09-21 01:43:00|86766.3|86716.3|86762.6|86712.6|86767|86717|86761.4|86711.4|33
1632188590000|2021-09-21 01:43:10|86762.9|86712.9|86758.8|86708.8|86763.3|86713.3|86756.7|86706.7|36
1632188600000|2021-09-21 01:43:20|86759|86709|86759.4|86709.4|86760.4|86710.4|86758.5|86708.5|23
1632188610000|2021-09-21 01:43:30|86758.1|86708.1|86753.9|86703.9|86760.4|86710.4|86753.5|86703.5|39
1632188620000|2021-09-21 01:43:40|86753.4|86703.4|86755.8|86705.8|86758.6|86708.6|86753.4|86703.4|32
1632188630000|2021-09-21 01:43:50|86755.9|86705.9|86755|86705|86757.2|86707.2|86754.4|86704.4|38
1632188640000|2021-09-21 01:44:00|86754.9|86704.9|86757.4|86707.4|86758.3|86708.3|86750.8|86700.8|58
1632188650000|2021-09-21 01:44:10|86757.6|86707.6|86761.1|86711.1|86763.3|86713.3|86755.3|86705.3|39
1632188660000|2021-09-21 01:44:20|86760.3|86710.3|86756.9|86706.9|86760.3|86710.3|86755.5|86705.5|36
1632188670000|2021-09-21 01:44:30|86757.3|86707.3|86756.2|86706.2|86760.5|86710.5|86753.9|86703.9|32
1632188680000|2021-09-21 01:44:40|86755.5|86705.5|86755.5|86705.5|86757.7|86707.7|86754.6|86704.6|38
1632188690000|2021-09-21 01:44:50|86755.4|86705.4|86755.8|86705.8|86756.5|86706.5|86753.5|86703.5|47
1632188700000|2021-09-21 01:45:00|86755.3|86705.3|86758.5|86708.5|86758.5|86708.5|86754.8|86704.8|24
1632188710000|2021-09-21 01:45:10|86756.9|86706.9|86756.1|86706.1|86759|86709|86754.7|86704.7|29
1632188720000|2021-09-21 01:45:20|86757.2|86707.2|86755.8|86705.8|86758.9|86708.9|86755.8|86705.8|22
1632188730000|2021-09-21 01:45:30|86755.6|86705.6|86756.3|86706.3|86758|86708|86750.3|86700.3|45
1632188740000|2021-09-21 01:45:40|86756.6|86706.6|86753.1|86703.1|86756.6|86706.6|86751.7|86701.7|24
1632188750000|2021-09-21 01:45:50|86754.3|86704.3|86749.7|86699.7|86754.3|86704.3|86749.5|86699.5|35
1632188760000|2021-09-21 01:46:00|86749.8|86699.8|86748.1|86698.1|86749.8|86699.8|86746.3|86696.3|28
1632188770000|2021-09-21 01:46:10|86749.1|86699.1|86748.3|86698.3|86749.1|86699.1|86744.6|86694.6|32
1632188780000|2021-09-21 01:46:20|86748.6|86698.6|86740.8|86690.8|86749.2|86699.2|86737.5|86687.5|43
1632188790000|2021-09-21 01:46:30|86741.3|86691.3|86739.7|86689.7|86742.6|86692.6|86738.7|86688.7|23
1632188800000|2021-09-21 01:46:40|86740.4|86690.4|86738.6|86688.6|86740.4|86690.4|86737.6|86687.6|21
1632188810000|2021-09-21 01:46:50|86738.9|86688.9|86736.3|86686.3|86740.2|86690.2|86732.8|86682.8|37
1632188820000|2021-09-21 01:47:00|86735.1|86685.1|86733.9|86683.9|86739|86689|86733.5|86683.5|36
1632188830000|2021-09-21 01:47:10|86734.1|86684.1|86734.7|86684.7|86737.9|86687.9|86733.3|86683.3|29
1632188840000|2021-09-21 01:47:20|86734.6|86684.6|86730.6|86680.6|86736.3|86686.3|86729.3|86679.3|46
1632188850000|2021-09-21 01:47:30|86731.4|86681.4|86731.4|86681.4|86733.7|86683.7|86730.7|86680.7|28
1632188860000|2021-09-21 01:47:40|86732.3|86682.3|86731.8|86681.8|86734.5|86684.5|86731.1|86681.1|38
1632188870000|2021-09-21 01:47:50|86731.4|86681.4|86730.5|86680.5|86735.6|86685.6|86729.9|86679.9|36
1632188880000|2021-09-21 01:48:00|86731|86681|86734|86684|86735.2|86685.2|86728.9|86678.9|42
1632188890000|2021-09-21 01:48:10|86733.3|86683.3|86732.4|86682.4|86735.3|86685.3|86731.6|86681.6|26
1632188900000|2021-09-21 01:48:20|86732.3|86682.3|86732|86682|86732.9|86682.9|86728.9|86678.9|27
1632188910000|2021-09-21 01:48:30|86731.8|86681.8|86732.4|86682.4|86732.4|86682.4|86731.2|86681.2|23
1632188920000|2021-09-21 01:48:40|86732.7|86682.7|86732|86682|86732.8|86682.8|86729.5|86679.5|23
1632188930000|2021-09-21 01:48:50|86731.9|86681.9|86732.9|86682.9|86733.3|86683.3|86730.9|86680.9|32
1632188940000|2021-09-21 01:49:00|86732.2|86682.2|86732.4|86682.4|86733.8|86683.8|86730.5|86680.5|31
1632188950000|2021-09-21 01:49:10|86732.3|86682.3|86726.5|86676.5|86732.3|86682.3|86725.2|86675.2|46
1632188960000|2021-09-21 01:49:20|86725.9|86675.9|86724.5|86674.5|86729.5|86679.5|86724.5|86674.5|28
1632188970000|2021-09-21 01:49:30|86725.2|86675.2|86721.9|86671.9|86728.3|86678.3|86721.5|86671.5|46
1632188980000|2021-09-21 01:49:40|86721.8|86671.8|86725.2|86675.2|86727.1|86677.1|86720|86670|23
1632188990000|2021-09-21 01:49:50|86725.3|86675.3|86720.8|86670.8|86725.7|86675.7|86720.8|86670.8|14
1632189000000|2021-09-21 01:50:00|86721.2|86671.2|86717.5|86667.5|86725.9|86675.9|86717.5|86667.5|34
1632189010000|2021-09-21 01:50:10|86717.4|86667.4|86721.7|86671.7|86721.7|86671.7|86716.8|86666.8|29
1632189020000|2021-09-21 01:50:20|86720.4|86670.4|86720.8|86670.8|86723.1|86673.1|86719.7|86669.7|18
1632189030000|2021-09-21 01:50:30|86718.2|86668.2|86720.8|86670.8|86725.1|86675.1|86718.1|86668.1|25
1632189040000|2021-09-21 01:50:40|86720.7|86670.7|86721.2|86671.2|86724.5|86674.5|86719.3|86669.3|20
1632189050000|2021-09-21 01:50:50|86724|86674|86722.9|86672.9|86724.7|86674.7|86719.4|86669.4|32
1632189060000|2021-09-21 01:51:00|86722.8|86672.8|86721.2|86671.2|86723.5|86673.5|86718.8|86668.8|27
1632189070000|2021-09-21 01:51:10|86721|86671|86720.6|86670.6|86721.7|86671.7|86719|86669|30
1632189080000|2021-09-21 01:51:20|86720.5|86670.5|86724.9|86674.9|86725.2|86675.2|86720.1|86670.1|25
1632189090000|2021-09-21 01:51:30|86724.2|86674.2|86718.1|86668.1|86728|86678|86718.1|86668.1|47
1632189100000|2021-09-21 01:51:40|86717.5|86667.5|86719.6|86669.6|86720.5|86670.5|86717.5|86667.5|20
1632189110000|2021-09-21 01:51:50|86720.5|86670.5|86718.5|86668.5|86721|86671|86717|86667|9
1632189120000|2021-09-21 01:52:00|86718.8|86668.8|86721.9|86671.9|86722|86672|86718.5|86668.5|13
1632189130000|2021-09-21 01:52:10|86724.1|86674.1|86720.5|86670.5|86724.3|86674.3|86720.1|86670.1|18
1632189140000|2021-09-21 01:52:20|86720.9|86670.9|86720.5|86670.5|86724.8|86674.8|86720.1|86670.1|20
1632189150000|2021-09-21 01:52:30|86722.2|86672.2|86721.3|86671.3|86722.5|86672.5|86717.4|86667.4|31
1632189160000|2021-09-21 01:52:40|86722.6|86672.6|86720.3|86670.3|86722.6|86672.6|86720.3|86670.3|22
1632189170000|2021-09-21 01:52:50|86723.7|86673.7|86719.6|86669.6|86723.7|86673.7|86718.6|86668.6|17
1632189180000|2021-09-21 01:53:00|86721.1|86671.1|86725.6|86675.6|86727.1|86677.1|86719.8|86669.8|26
1632189190000|2021-09-21 01:53:10|86726.1|86676.1|86716.7|86666.7|86732|86682|86715.6|86665.6|39
1632189200000|2021-09-21 01:53:20|86716.8|86666.8|86715.8|86665.8|86717|86667|86715.7|86665.7|15
1632189210000|2021-09-21 01:53:30|86715.6|86665.6|86715.4|86665.4|86716.8|86666.8|86715.4|86665.4|14
1632189220000|2021-09-21 01:53:40|86715.2|86665.2|86712.5|86662.5|86716.3|86666.3|86712.5|86662.5|16
1632189230000|2021-09-21 01:53:50|86713.7|86663.7|86713.9|86663.9|86715.4|86665.4|86713.6|86663.6|13
1632189240000|2021-09-21 01:54:00|86714|86664|86714.2|86664.2|86717.5|86667.5|86712.7|86662.7|31
1632189250000|2021-09-21 01:54:10|86713.9|86663.9|86708.4|86658.4|86714.4|86664.4|86708|86658|28
1632189260000|2021-09-21 01:54:20|86707.9|86657.9|86710.7|86660.7|86710.8|86660.8|86707.3|86657.3|24
1632189270000|2021-09-21 01:54:30|86710.8|86660.8|86708.7|86658.7|86711.1|86661.1|86708.7|86658.7|16
1632189280000|2021-09-21 01:54:40|86708.8|86658.8|86707.9|86657.9|86712.3|86662.3|86707.3|86657.3|24
1632189290000|2021-09-21 01:54:50|86707.5|86657.5|86699.6|86649.6|86708|86658|86699.3|86649.3|42
1632189300000|2021-09-21 01:55:00|86699.8|86649.8|86704|86654|86705.3|86655.3|86699|86649|44
1632189310000|2021-09-21 01:55:10|86703.4|86653.4|86704.7|86654.7|86708.5|86658.5|86702.8|86652.8|28
1632189320000|2021-09-21 01:55:20|86704.6|86654.6|86707.2|86657.2|86708.1|86658.1|86704|86654|27
1632189330000|2021-09-21 01:55:30|86705|86655|86707|86657|86707.4|86657.4|86704.6|86654.6|14
1632189340000|2021-09-21 01:55:40|86706.9|86656.9|86707.8|86657.8|86709.3|86659.3|86704.2|86654.2|40
1632189350000|2021-09-21 01:55:50|86706.6|86656.6|86707.6|86657.6|86708.2|86658.2|86704.2|86654.2|37
1632189360000|2021-09-21 01:56:00|86707.4|86657.4|86705.6|86655.6|86709.4|86659.4|86704.5|86654.5|26
1632189370000|2021-09-21 01:56:10|86706|86656|86703.9|86653.9|86706.4|86656.4|86703.6|86653.6|16
1632189380000|2021-09-21 01:56:20|86703.3|86653.3|86707.1|86657.1|86707.1|86657.1|86701|86651|15
1632189390000|2021-09-21 01:56:30|86707.4|86657.4|86704.5|86654.5|86707.4|86657.4|86702.9|86652.9|28
1632189400000|2021-09-21 01:56:40|86704.4|86654.4|86702.8|86652.8|86704.9|86654.9|86701|86651|25
1632189410000|2021-09-21 01:56:50|86703.1|86653.1|86695.9|86645.9|86703.4|86653.4|86695.5|86645.5|28
1632189420000|2021-09-21 01:57:00|86697.9|86647.9|86695|86645|86698|86648|86693.5|86643.5|38
1632189430000|2021-09-21 01:57:10|86695.1|86645.1|86693.9|86643.9|86695.9|86645.9|86693.9|86643.9|29
1632189440000|2021-09-21 01:57:20|86693.2|86643.2|86694.1|86644.1|86694.7|86644.7|86689.6|86639.6|26
1632189450000|2021-09-21 01:57:30|86694.2|86644.2|86694.6|86644.6|86695.4|86645.4|86693.5|86643.5|17
1632189460000|2021-09-21 01:57:40|86694.5|86644.5|86692.3|86642.3|86695.8|86645.8|86689.3|86639.3|38
1632189470000|2021-09-21 01:57:50|86691.7|86641.7|86692.4|86642.4|86695.4|86645.4|86690.5|86640.5|49
1632189480000|2021-09-21 01:58:00|86691.3|86641.3|86688.9|86638.9|86692.8|86642.8|86686.7|86636.7|49
1632189490000|2021-09-21 01:58:10|86688.4|86638.4|86684.9|86634.9|86690.5|86640.5|86683.8|86633.8|43
1632189500000|2021-09-21 01:58:20|86684.3|86634.3|86681|86631|86688.9|86638.9|86679.5|86629.5|31
1632189510000|2021-09-21 01:58:30|86680.4|86630.4|86679.9|86629.9|86683.6|86633.6|86679.2|86629.2|35
1632189520000|2021-09-21 01:58:40|86679.7|86629.7|86670.4|86620.4|86681.2|86631.2|86669.6|86619.6|47
1632189530000|2021-09-21 01:58:50|86670.5|86620.5|86675.9|86625.9|86676.7|86626.7|86670.3|86620.3|47
1632189540000|2021-09-21 01:59:00|86675.8|86625.8|86677.1|86627.1|86678.2|86628.2|86673.6|86623.6|36
1632189550000|2021-09-21 01:59:10|86677.3|86627.3|86676.2|86626.2|86677.9|86627.9|86675.7|86625.7|24
1632189560000|2021-09-21 01:59:20|86676.1|86626.1|86677.3|86627.3|86678.1|86628.1|86676.1|86626.1|33
1632189570000|2021-09-21 01:59:30|86677.5|86627.5|86672.6|86622.6|86678.3|86628.3|86667.5|86617.5|32
1632189580000|2021-09-21 01:59:40|86673.1|86623.1|86674.7|86624.7|86676|86626|86670.4|86620.4|45
1632189590000|2021-09-21 01:59:50|86672.8|86622.8|86674.7|86624.7|86675.8|86625.8|86672.8|86622.8|20
1632189600000|2021-09-21 02:00:00|86675.4|86625.4|86682.2|86632.2|86682.2|86632.2|86674.5|86624.5|33
1632189610000|2021-09-21 02:00:10|86682.9|86632.9|86682.4|86632.4|86683.3|86633.3|86679.2|86629.2|44
1632189620000|2021-09-21 02:00:20|86681.7|86631.7|86682.7|86632.7|86683.1|86633.1|86677.7|86627.7|26
1632189630000|2021-09-21 02:00:30|86682.9|86632.9|86681.7|86631.7|86683.6|86633.6|86681.3|86631.3|22
1632189640000|2021-09-21 02:00:40|86682.5|86632.5|86680.2|86630.2|86682.5|86632.5|86677.5|86627.5|46
1632189650000|2021-09-21 02:00:50|86679.5|86629.5|86677.8|86627.8|86679.9|86629.9|86677.1|86627.1|41
1632189660000|2021-09-21 02:01:00|86677.9|86627.9|86674.8|86624.8|86677.9|86627.9|86672.7|86622.7|29
1632189670000|2021-09-21 02:01:10|86674.2|86624.2|86677.7|86627.7|86678.9|86628.9|86674.2|86624.2|32
1632189680000|2021-09-21 02:01:20|86677.8|86627.8|86680.6|86630.6|86682.5|86632.5|86677.1|86627.1|31
1632189690000|2021-09-21 02:01:30|86678.7|86628.7|86678.7|86628.7|86680.7|86630.7|86677.4|86627.4|26
1632189700000|2021-09-21 02:01:40|86678.6|86628.6|86682.4|86632.4|86682.4|86632.4|86677.3|86627.3|18
1632189710000|2021-09-21 02:01:50|86682|86632|86637.6|86587.6|86682|86632|86636.5|86586.5|44
1632189720000|2021-09-21 02:02:00|86638.6|86588.6|86643.5|86593.5|86648.7|86598.7|86637.6|86587.6|41
1632189730000|2021-09-21 02:02:10|86642.1|86592.1|86644.5|86594.5|86645|86595|86642.1|86592.1|40
1632189740000|2021-09-21 02:02:20|86643.9|86593.9|86637.8|86587.8|86643.9|86593.9|86636.3|86586.3|56
1632189750000|2021-09-21 02:02:30|86638.7|86588.7|86630.4|86580.4|86638.7|86588.7|86629.9|86579.9|56
1632189760000|2021-09-21 02:02:40|86630.9|86580.9|86632.9|86582.9|86636.2|86586.2|86626.1|86576.1|46
1632189770000|2021-09-21 02:02:50|86634.1|86584.1|86634.9|86584.9|86641.6|86591.6|86633.5|86583.5|49
1632189780000|2021-09-21 02:03:00|86634.8|86584.8|86635.4|86585.4|86635.4|86585.4|86631.3|86581.3|26
1632189790000|2021-09-21 02:03:10|86634.9|86584.9|86634.5|86584.5|86636.8|86586.8|86633.6|86583.6|24
1632189800000|2021-09-21 02:03:20|86634.7|86584.7|86635.1|86585.1|86638.4|86588.4|86633.5|86583.5|20
1632189810000|2021-09-21 02:03:30|86635.7|86585.7|86637.2|86587.2|86639.1|86589.1|86635.7|86585.7|19
1632189820000|2021-09-21 02:03:40|86637|86587|86638.1|86588.1|86639.2|86589.2|86635|86585|30
1632189830000|2021-09-21 02:03:50|86635.1|86585.1|86637.2|86587.2|86638.1|86588.1|86633.5|86583.5|28
1632189840000|2021-09-21 02:04:00|86637.3|86587.3|86634.2|86584.2|86637.3|86587.3|86633.8|86583.8|25
1632189850000|2021-09-21 02:04:10|86634.3|86584.3|86636.5|86586.5|86639|86589|86628.7|86578.7|28
1632189860000|2021-09-21 02:04:20|86637.1|86587.1|86634.7|86584.7|86641.7|86591.7|86634.1|86584.1|49
1632189870000|2021-09-21 02:04:30|86635.3|86585.3|86636.3|86586.3|86636.5|86586.5|86631.4|86581.4|38
1632189880000|2021-09-21 02:04:40|86635.7|86585.7|86638|86588|86638.4|86588.4|86635.4|86585.4|30
1632189890000|2021-09-21 02:04:50|86637.9|86587.9|86639.6|86589.6|86640.1|86590.1|86636.3|86586.3|27
1632189900000|2021-09-21 02:05:00|86639.5|86589.5|86635.9|86585.9|86639.5|86589.5|86631.1|86581.1|41
1632189910000|2021-09-21 02:05:10|86635.2|86585.2|86635.4|86585.4|86635.8|86585.8|86632.8|86582.8|19
1632189920000|2021-09-21 02:05:20|86633.8|86583.8|86634.3|86584.3|86635.8|86585.8|86633.2|86583.2|17
1632189930000|2021-09-21 02:05:30|86633.6|86583.6|86634.9|86584.9|86635.8|86585.8|86633.1|86583.1|29
1632189940000|2021-09-21 02:05:40|86634.3|86584.3|86634.5|86584.5|86634.9|86584.9|86631.8|86581.8|14
1632189950000|2021-09-21 02:05:50|86635.9|86585.9|86643.6|86593.6|86643.7|86593.7|86634.6|86584.6|45
1632189960000|2021-09-21 02:06:00|86642.9|86592.9|86644.9|86594.9|86645.5|86595.5|86639.9|86589.9|36
1632189970000|2021-09-21 02:06:10|86645.2|86595.2|86646.3|86596.3|86647.5|86597.5|86640.6|86590.6|32
1632189980000|2021-09-21 02:06:20|86646.4|86596.4|86646.7|86596.7|86647.5|86597.5|86645.7|86595.7|23
1632189990000|2021-09-21 02:06:30|86643.6|86593.6|86647.6|86597.6|86648.5|86598.5|86642|86592|27
1632190000000|2021-09-21 02:06:40|86647.8|86597.8|86651.1|86601.1|86651.5|86601.5|86647.8|86597.8|37
1632190010000|2021-09-21 02:06:50|86651.3|86601.3|86648.8|86598.8|86652.4|86602.4|86644.7|86594.7|37
1632190020000|2021-09-21 02:07:00|86649.1|86599.1|86649.9|86599.9|86650.8|86600.8|86646.5|86596.5|20
1632190030000|2021-09-21 02:07:10|86650|86600|86651.2|86601.2|86651.2|86601.2|86649.3|86599.3|17
1632190040000|2021-09-21 02:07:20|86651.1|86601.1|86650.9|86600.9|86651.1|86601.1|86650|86600|12
1632190050000|2021-09-21 02:07:30|86650.7|86600.7|86649.4|86599.4|86650.7|86600.7|86647.6|86597.6|22
1632190060000|2021-09-21 02:07:40|86647.8|86597.8|86647.5|86597.5|86648.1|86598.1|86640.3|86590.3|35
1632190070000|2021-09-21 02:07:50|86647.9|86597.9|86643.3|86593.3|86648|86598|86642.9|86592.9|27
1632190080000|2021-09-21 02:08:00|86643.4|86593.4|86640.9|86590.9|86644.1|86594.1|86639.5|86589.5|17
1632190090000|2021-09-21 02:08:10|86641.4|86591.4|86641.2|86591.2|86644.8|86594.8|86639.9|86589.9|16
1632190100000|2021-09-21 02:08:20|86642.2|86592.2|86642.9|86592.9|86642.9|86592.9|86641.3|86591.3|8
1632190110000|2021-09-21 02:08:30|86642.5|86592.5|86645.7|86595.7|86647.7|86597.7|86642.1|86592.1|36
1632190120000|2021-09-21 02:08:40|86645.3|86595.3|86647|86597|86648.8|86598.8|86645.3|86595.3|27
1632190130000|2021-09-21 02:08:50|86646.7|86596.7|86644.3|86594.3|86646.8|86596.8|86642.5|86592.5|21
1632190140000|2021-09-21 02:09:00|86644.1|86594.1|86641.7|86591.7|86644.4|86594.4|86640.7|86590.7|19
1632190150000|2021-09-21 02:09:10|86641.6|86591.6|86642.8|86592.8|86643.2|86593.2|86641.6|86591.6|11
1632190160000|2021-09-21 02:09:20|86643.8|86593.8|86641.7|86591.7|86643.8|86593.8|86638.6|86588.6|24
1632190170000|2021-09-21 02:09:30|86641.5|86591.5|86645.5|86595.5|86645.7|86595.7|86641.5|86591.5|16
1632190180000|2021-09-21 02:09:40|86645.6|86595.6|86645.8|86595.8|86646.3|86596.3|86643.3|86593.3|27
1632190190000|2021-09-21 02:09:50|86645.5|86595.5|86645.4|86595.4|86645.5|86595.5|86644|86594|18
1632190200000|2021-09-21 02:10:00|86645.2|86595.2|86644.3|86594.3|86645.3|86595.3|86641.1|86591.1|23
1632190210000|2021-09-21 02:10:10|86644.1|86594.1|86645.7|86595.7|86646.2|86596.2|86644.1|86594.1|15
1632190220000|2021-09-21 02:10:20|86645.6|86595.6|86647.8|86597.8|86647.8|86597.8|86639.7|86589.7|14
1632190230000|2021-09-21 02:10:30|86646.6|86596.6|86645.6|86595.6|86646.6|86596.6|86645.3|86595.3|27
1632190240000|2021-09-21 02:10:40|86645.8|86595.8|86641.6|86591.6|86646.2|86596.2|86640.6|86590.6|35
1632190250000|2021-09-21 02:10:50|86641.7|86591.7|86643.1|86593.1|86643.3|86593.3|86641.7|86591.7|21
1632190260000|2021-09-21 02:11:00|86642.5|86592.5|86643.8|86593.8|86643.9|86593.9|86642.1|86592.1|10
1632190270000|2021-09-21 02:11:10|86643.9|86593.9|86638.7|86588.7|86643.9|86593.9|86638.7|86588.7|16
1632190280000|2021-09-21 02:11:20|86639.6|86589.6|86643.9|86593.9|86644.4|86594.4|86639.5|86589.5|18
1632190290000|2021-09-21 02:11:30|86644|86594|86639.2|86589.2|86645.5|86595.5|86638.3|86588.3|24
1632190300000|2021-09-21 02:11:40|86638.8|86588.8|86640.3|86590.3|86643.5|86593.5|86638.8|86588.8|27
1632190310000|2021-09-21 02:11:50|86639.6|86589.6|86640.6|86590.6|86641.3|86591.3|86639.6|86589.6|21
1632190320000|2021-09-21 02:12:00|86641.2|86591.2|86642.8|86592.8|86643.1|86593.1|86640.2|86590.2|25
1632190330000|2021-09-21 02:12:10|86642.9|86592.9|86643.4|86593.4|86643.9|86593.9|86638.7|86588.7|36
1632190340000|2021-09-21 02:12:20|86643.5|86593.5|86645.3|86595.3|86646|86596|86643|86593|24
1632190350000|2021-09-21 02:12:30|86646|86596|86646.7|86596.7|86648.5|86598.5|86642.4|86592.4|47
1632190360000|2021-09-21 02:12:40|86646.4|86596.4|86648.7|86598.7|86649.5|86599.5|86643.1|86593.1|33
1632190370000|2021-09-21 02:12:50|86648.6|86598.6|86646.7|86596.7|86648.9|86598.9|86641.7|86591.7|30
1632190380000|2021-09-21 02:13:00|86646.9|86596.9|86648.7|86598.7|86648.9|86598.9|86646.9|86596.9|25
1632190390000|2021-09-21 02:13:10|86649|86599|86648.1|86598.1|86649|86599|86647|86597|14
1632190400000|2021-09-21 02:13:20|86648|86598|86648.1|86598.1|86648.5|86598.5|86647.9|86597.9|20
1632190410000|2021-09-21 02:13:30|86647.8|86597.8|86650.1|86600.1|86650.8|86600.8|86645.8|86595.8|38
1632190420000|2021-09-21 02:13:40|86650.9|86600.9|86650.1|86600.1|86650.9|86600.9|86647.3|86597.3|30
1632190430000|2021-09-21 02:13:50|86650.3|86600.3|86649.1|86599.1|86651.7|86601.7|86644.2|86594.2|24
1632190440000|2021-09-21 02:14:00|86649.2|86599.2|86645|86595|86653.3|86603.3|86643.8|86593.8|27
1632190450000|2021-09-21 02:14:10|86645.2|86595.2|86648.7|86598.7|86651.4|86601.4|86645.2|86595.2|22
1632190460000|2021-09-21 02:14:20|86648.2|86598.2|86649.2|86599.2|86650.5|86600.5|86645.8|86595.8|24
1632190470000|2021-09-21 02:14:30|86649.1|86599.1|86650.2|86600.2|86652.7|86602.7|86649.1|86599.1|26
1632190480000|2021-09-21 02:14:40|86650.4|86600.4|86651.2|86601.2|86651.6|86601.6|86649.8|86599.8|21
1632190490000|2021-09-21 02:14:50|86651.5|86601.5|86650.4|86600.4|86652.5|86602.5|86646.4|86596.4|26
1632190500000|2021-09-21 02:15:00|86650.3|86600.3|86654.1|86604.1|86654.9|86604.9|86649.2|86599.2|32
1632190510000|2021-09-21 02:15:10|86654.3|86604.3|86653.4|86603.4|86656|86606|86652.9|86602.9|19
1632190520000|2021-09-21 02:15:20|86654.1|86604.1|86653.9|86603.9|86655|86605|86653.2|86603.2|26
1632190530000|2021-09-21 02:15:30|86654.2|86604.2|86657|86607|86657.3|86607.3|86650.1|86600.1|33
1632190540000|2021-09-21 02:15:40|86656.9|86606.9|86656.3|86606.3|86657.8|86607.8|86655.5|86605.5|28
1632190550000|2021-09-21 02:15:50|86656.8|86606.8|86655.4|86605.4|86656.8|86606.8|86652.3|86602.3|20
1632190560000|2021-09-21 02:16:00|86655.5|86605.5|86659.6|86609.6|86659.8|86609.8|86651.4|86601.4|35
1632190570000|2021-09-21 02:16:10|86659|86609|86657|86607|86659.4|86609.4|86656.9|86606.9|31
1632190580000|2021-09-21 02:16:20|86657.1|86607.1|86660.4|86610.4|86660.7|86610.7|86654.5|86604.5|31
1632190590000|2021-09-21 02:16:30|86660|86610|86654.4|86604.4|86660.1|86610.1|86653.9|86603.9|17
1632190600000|2021-09-21 02:16:40|86653.5|86603.5|86660|86610|86660|86610|86651.5|86601.5|27
1632190610000|2021-09-21 02:16:50|86659.9|86609.9|86661.5|86611.5|86664.6|86614.6|86659.9|86609.9|16
1632190620000|2021-09-21 02:17:00|86662.3|86612.3|86660.9|86610.9|86662.5|86612.5|86660.5|86610.5|23
1632190630000|2021-09-21 02:17:10|86657.8|86607.8|86664.6|86614.6|86664.6|86614.6|86656.8|86606.8|42
1632190640000|2021-09-21 02:17:20|86664.5|86614.5|86667.2|86617.2|86668.1|86618.1|86664.5|86614.5|32
1632190650000|2021-09-21 02:17:30|86664|86614|86665|86615|86667.8|86617.8|86662.6|86612.6|36
1632190660000|2021-09-21 02:17:40|86665.7|86615.7|86665.6|86615.6|86666|86616|86662.9|86612.9|22
1632190670000|2021-09-21 02:17:50|86665.3|86615.3|86663|86613|86665.7|86615.7|86661.6|86611.6|15
1632190680000|2021-09-21 02:18:00|86663.8|86613.8|86663.9|86613.9|86665.8|86615.8|86661.7|86611.7|32
1632190690000|2021-09-21 02:18:10|86665.3|86615.3|86664.9|86614.9|86665.9|86615.9|86664.5|86614.5|40
1632190700000|2021-09-21 02:18:20|86665|86615|86667.4|86617.4|86668.9|86618.9|86663.4|86613.4|27
1632190710000|2021-09-21 02:18:30|86667.5|86617.5|86665.8|86615.8|86668|86618|86664.2|86614.2|35
1632190720000|2021-09-21 02:18:40|86665.3|86615.3|86665.1|86615.1|86665.3|86615.3|86664.5|86614.5|11
1632190730000|2021-09-21 02:18:50|86666.1|86616.1|86662.7|86612.7|86666.4|86616.4|86658.9|86608.9|28
1632190740000|2021-09-21 02:19:00|86665|86615|86666.4|86616.4|86670.8|86620.8|86665|86615|26
1632190750000|2021-09-21 02:19:10|86668.6|86618.6|86668.1|86618.1|86671.9|86621.9|86663.4|86613.4|24
1632190760000|2021-09-21 02:19:20|86670.4|86620.4|86671.3|86621.3|86671.8|86621.8|86669.1|86619.1|25
1632190770000|2021-09-21 02:19:30|86671.5|86621.5|86665.4|86615.4|86672.9|86622.9|86665.4|86615.4|26
1632190780000|2021-09-21 02:19:40|86667.2|86617.2|86671.6|86621.6|86673|86623|86667.2|86617.2|31
1632190790000|2021-09-21 02:19:50|86671.9|86621.9|86676.5|86626.5|86677.7|86627.7|86671.8|86621.8|29
1632190800000|2021-09-21 02:20:00|86677.4|86627.4|86682.1|86632.1|86686.9|86636.9|86675.6|86625.6|35
1632190810000|2021-09-21 02:20:10|86682|86632|86684.2|86634.2|86686.6|86636.6|86682|86632|26
1632190820000|2021-09-21 02:20:20|86685.2|86635.2|86680|86630|86685.5|86635.5|86671.2|86621.2|56
1632190830000|2021-09-21 02:20:30|86680.2|86630.2|86680.9|86630.9|86682.6|86632.6|86674|86624|42
1632190840000|2021-09-21 02:20:40|86680.8|86630.8|86671.2|86621.2|86680.8|86630.8|86666.9|86616.9|31
1632190850000|2021-09-21 02:20:50|86674.7|86624.7|86673.5|86623.5|86674.7|86624.7|86666.5|86616.5|19
1632190860000|2021-09-21 02:21:00|86673.6|86623.6|86673.1|86623.1|86675.2|86625.2|86669.5|86619.5|24
1632190870000|2021-09-21 02:21:10|86673.2|86623.2|86676|86626|86678|86628|86673.2|86623.2|30
1632190880000|2021-09-21 02:21:20|86674.9|86624.9|86671.1|86621.1|86676.8|86626.8|86670.1|86620.1|27
1632190890000|2021-09-21 02:21:30|86670.8|86620.8|86671.3|86621.3|86673.8|86623.8|86670.8|86620.8|17
1632190900000|2021-09-21 02:21:40|86672.5|86622.5|86670.9|86620.9|86672.9|86622.9|86668.4|86618.4|19
1632190910000|2021-09-21 02:21:50|86675.7|86625.7|86672.2|86622.2|86675.7|86625.7|86671.5|86621.5|25
1632190920000|2021-09-21 02:22:00|86671.7|86621.7|86673.8|86623.8|86674.1|86624.1|86665.8|86615.8|33
1632190930000|2021-09-21 02:22:10|86671.4|86621.4|86670.8|86620.8|86673.6|86623.6|86669.7|86619.7|33
1632190940000|2021-09-21 02:22:20|86671.8|86621.8|86668.5|86618.5|86672.1|86622.1|86665.8|86615.8|29
1632190950000|2021-09-21 02:22:30|86668.1|86618.1|86669.4|86619.4|86669.4|86619.4|86667.6|86617.6|19
1632190960000|2021-09-21 02:22:40|86667.4|86617.4|86674.4|86624.4|86674.9|86624.9|86666.5|86616.5|23
1632190970000|2021-09-21 02:22:50|86669.5|86619.5|86674.2|86624.2|86675.6|86625.6|86669.5|86619.5|27
1632190980000|2021-09-21 02:23:00|86673.4|86623.4|86668.3|86618.3|86674.8|86624.8|86668.3|86618.3|20
1632190990000|2021-09-21 02:23:10|86666.3|86616.3|86666.3|86616.3|86670.2|86620.2|86663.2|86613.2|22
1632191000000|2021-09-21 02:23:20|86663.9|86613.9|86667.5|86617.5|86670.5|86620.5|86663.9|86613.9|15
1632191010000|2021-09-21 02:23:30|86668.2|86618.2|86664.7|86614.7|86669|86619|86663.6|86613.6|32
1632191020000|2021-09-21 02:23:40|86663.6|86613.6|86672.9|86622.9|86672.9|86622.9|86663.6|86613.6|26
1632191030000|2021-09-21 02:23:50|86673.3|86623.3|86673.1|86623.1|86674.4|86624.4|86673.1|86623.1|18
1632191040000|2021-09-21 02:24:00|86673.9|86623.9|86668.1|86618.1|86673.9|86623.9|86667.6|86617.6|10
1632191050000|2021-09-21 02:24:10|86668.9|86618.9|86662.8|86612.8|86669.3|86619.3|86662.8|86612.8|25
1632191060000|2021-09-21 02:24:20|86661.4|86611.4|86667.2|86617.2|86667.3|86617.3|86661.4|86611.4|13
1632191070000|2021-09-21 02:24:30|86666.6|86616.6|86664.2|86614.2|86669.9|86619.9|86663.1|86613.1|18
1632191080000|2021-09-21 02:24:40|86665.1|86615.1|86667.4|86617.4|86667.4|86617.4|86664.9|86614.9|14
1632191090000|2021-09-21 02:24:50|86670.7|86620.7|86670.5|86620.5|86670.7|86620.7|86669.7|86619.7|21
1632191100000|2021-09-21 02:25:00|86671|86621|86663|86613|86671.2|86621.2|86662.3|86612.3|25
1632191110000|2021-09-21 02:25:10|86661|86611|86665.3|86615.3|86667.4|86617.4|86661|86611|20
1632191120000|2021-09-21 02:25:20|86666.2|86616.2|86666|86616|86666.8|86616.8|86664.7|86614.7|29
1632191130000|2021-09-21 02:25:30|86666.6|86616.6|86668.2|86618.2|86669.6|86619.6|86662.4|86612.4|20
1632191140000|2021-09-21 02:25:40|86668.1|86618.1|86671.5|86621.5|86671.5|86621.5|86667.3|86617.3|20
1632191150000|2021-09-21 02:25:50|86670.6|86620.6|86672.9|86622.9|86673.1|86623.1|86669.6|86619.6|22
1632191160000|2021-09-21 02:26:00|86672.8|86622.8|86670.5|86620.5|86673|86623|86669.8|86619.8|20
1632191170000|2021-09-21 02:26:10|86670.4|86620.4|86666.1|86616.1|86670.4|86620.4|86665.3|86615.3|33
1632191180000|2021-09-21 02:26:20|86666.3|86616.3|86663|86613|86667.7|86617.7|86661.2|86611.2|19
1632191190000|2021-09-21 02:26:30|86661.7|86611.7|86661.3|86611.3|86665.6|86615.6|86660.9|86610.9|25
1632191200000|2021-09-21 02:26:40|86654.1|86604.1|86668|86618|86672.6|86622.6|86654.1|86604.1|38
1632191210000|2021-09-21 02:26:50|86669.3|86619.3|86669.8|86619.8|86671.1|86621.1|86666|86616|18
1632191220000|2021-09-21 02:27:00|86669.1|86619.1|86672.4|86622.4|86672.4|86622.4|86669.1|86619.1|16
1632191230000|2021-09-21 02:27:10|86673.3|86623.3|86666.6|86616.6|86673.6|86623.6|86662|86612|27
1632191240000|2021-09-21 02:27:20|86667.6|86617.6|86666.5|86616.5|86670.9|86620.9|86665.8|86615.8|19
1632191250000|2021-09-21 02:27:30|86667.9|86617.9|86666.9|86616.9|86669.8|86619.8|86663.6|86613.6|20
1632191260000|2021-09-21 02:27:40|86666.5|86616.5|86673.1|86623.1|86673.2|86623.2|86666.5|86616.5|21
1632191270000|2021-09-21 02:27:50|86671.4|86621.4|86672|86622|86672.6|86622.6|86670.6|86620.6|12
1632191280000|2021-09-21 02:28:00|86671|86621|86664.9|86614.9|86675.8|86625.8|86663.7|86613.7|47
1632191290000|2021-09-21 02:28:10|86665.7|86615.7|86666.7|86616.7|86668|86618|86665.2|86615.2|32
1632191300000|2021-09-21 02:28:20|86667.2|86617.2|86664|86614|86668.8|86618.8|86663.8|86613.8|23
1632191310000|2021-09-21 02:28:30|86663.8|86613.8|86656.5|86606.5|86667.6|86617.6|86654.3|86604.3|27
1632191320000|2021-09-21 02:28:40|86655.6|86605.6|86662.3|86612.3|86663.2|86613.2|86655.6|86605.6|25
1632191330000|2021-09-21 02:28:50|86661.8|86611.8|86659.8|86609.8|86662.7|86612.7|86658.2|86608.2|18
1632191340000|2021-09-21 02:29:00|86658.7|86608.7|86663.7|86613.7|86673.6|86617.2|86655|86599.1|29
1632191350000|2021-09-21 02:29:10|86664.8|86614.8|86668|86618|86668.1|86618.1|86664.3|86614.3|23
1632191360000|2021-09-21 02:29:20|86668.1|86618.1|86664.9|86614.9|86673.8|86623.8|86664.9|86614.9|36
1632191370000|2021-09-21 02:29:30|86663.3|86613.3|86665.9|86615.9|86669.1|86619.1|86661.5|86611.5|19
1632191380000|2021-09-21 02:29:40|86667.6|86617.6|86660.7|86610.7|86667.6|86617.6|86657|86607|23
1632191390000|2021-09-21 02:29:50|86662.6|86612.6|86667|86617|86667|86617|86662.6|86612.6|16
1632191400000|2021-09-21 02:30:00|86665.4|86615.4|86667.8|86617.8|86668.2|86618.2|86664.9|86614.9|21
1632191410000|2021-09-21 02:30:10|86668|86618|86665.3|86615.3|86668|86618|86664.9|86614.9|15
1632191420000|2021-09-21 02:30:20|86665.2|86615.2|86667|86617|86667.1|86617.1|86665|86615|23
1632191430000|2021-09-21 02:30:30|86666.9|86616.9|86667.6|86617.6|86667.7|86617.7|86666|86616|13
1632191440000|2021-09-21 02:30:40|86667.5|86617.5|86666.4|86616.4|86667.5|86617.5|86663.7|86613.7|25
1632191450000|2021-09-21 02:30:50|86666.3|86616.3|86667.3|86617.3|86667.3|86617.3|86665.2|86615.2|14
1632191460000|2021-09-21 02:31:00|86668.2|86618.2|86669.5|86619.5|86669.5|86619.5|86665.8|86615.8|19
1632191470000|2021-09-21 02:31:10|86669.7|86619.7|86663.5|86613.5|86669.7|86619.7|86661.9|86611.9|20
1632191480000|2021-09-21 02:31:20|86664.6|86614.6|86667.6|86617.6|86668.2|86618.2|86661.3|86611.3|25
1632191490000|2021-09-21 02:31:30|86667.4|86617.4|86667.4|86617.4|86669|86619|86663.7|86613.7|23
1632191500000|2021-09-21 02:31:40|86667.2|86617.2|86664.3|86614.3|86668.6|86618.6|86663.2|86613.2|18
1632191510000|2021-09-21 02:31:50|86664.8|86614.8|86666.4|86616.4|86666.9|86616.9|86663.9|86613.9|26
1632191520000|2021-09-21 02:32:00|86666.3|86616.3|86668.2|86618.2|86672.4|86622.4|86662.1|86612.1|31
1632191530000|2021-09-21 02:32:10|86668.8|86618.8|86670.5|86620.5|86670.5|86620.5|86667.8|86617.8|13
1632191540000|2021-09-21 02:32:20|86670.3|86620.3|86673.3|86623.3|86673.8|86623.8|86669|86619|39
1632191550000|2021-09-21 02:32:30|86674.2|86624.2|86672.4|86622.4|86675.1|86625.1|86672|86622|20
1632191560000|2021-09-21 02:32:40|86673|86623|86670.4|86620.4|86673|86623|86670.3|86620.3|16
1632191570000|2021-09-21 02:32:50|86670.6|86620.6|86671.1|86621.1|86673.3|86623.3|86662.9|86612.9|22
1632191580000|2021-09-21 02:33:00|86672.2|86622.2|86675.5|86625.5|86677.5|86627.5|86672.2|86622.2|19
1632191590000|2021-09-21 02:33:10|86674.8|86624.8|86675.5|86625.5|86676|86626|86674.8|86624.8|11
1632191600000|2021-09-21 02:33:20|86674|86624|86686.8|86636.8|86689|86639|86673|86623|46
1632191610000|2021-09-21 02:33:30|86683.2|86633.2|86680.9|86630.9|86685.4|86635.4|86676.8|86626.8|43
1632191620000|2021-09-21 02:33:40|86680.5|86630.5|86683.7|86633.7|86683.9|86633.9|86675.1|86625.1|44
1632191630000|2021-09-21 02:33:50|86678.9|86628.9|86687.4|86637.4|86687.4|86637.4|86678.9|86628.9|37
1632191640000|2021-09-21 02:34:00|86687.8|86637.8|86686.6|86636.6|86688.2|86638.2|86684.3|86634.3|28
1632191650000|2021-09-21 02:34:10|86686.2|86636.2|86687.9|86637.9|86690|86640|86679.5|86629.5|48
1632191660000|2021-09-21 02:34:20|86688|86638|86688.3|86638.3|86690.6|86640.6|86688|86638|18
1632191670000|2021-09-21 02:34:30|86688|86638|86686.5|86636.5|86689.2|86639.2|86685.5|86635.5|19
1632191680000|2021-09-21 02:34:40|86686.6|86636.6|86687.9|86637.9|86687.9|86637.9|86684.6|86634.6|31
1632191690000|2021-09-21 02:34:50|86686.7|86636.7|86690.1|86640.1|86692.2|86642.2|86686.3|86636.3|31
1632191700000|2021-09-21 02:35:00|86690.5|86640.5|86691.7|86641.7|86691.9|86641.9|86689.5|86639.5|32
1632191710000|2021-09-21 02:35:10|86692.1|86642.1|86690.4|86640.4|86692.1|86642.1|86686.6|86636.6|16
1632191720000|2021-09-21 02:35:20|86690.5|86640.5|86687.9|86637.9|86692.4|86642.4|86686.5|86636.5|29
1632191730000|2021-09-21 02:35:30|86688.7|86638.7|86687.8|86637.8|86690.2|86640.2|86683.1|86633.1|23
1632191740000|2021-09-21 02:35:40|86687.3|86637.3|86686.5|86636.5|86687.5|86637.5|86684.6|86634.6|23
1632191750000|2021-09-21 02:35:50|86686.7|86636.7|86687|86637|86687.2|86637.2|86686.1|86636.1|16
1632191760000|2021-09-21 02:36:00|86686.8|86636.8|86687.1|86637.1|86688.8|86638.8|86684.2|86634.2|34
1632191770000|2021-09-21 02:36:10|86687.8|86637.8|86687.7|86637.7|86687.8|86637.8|86680.9|86630.9|29
1632191780000|2021-09-21 02:36:20|86687.6|86637.6|86688.8|86638.8|86688.8|86638.8|86684.3|86634.3|14
1632191790000|2021-09-21 02:36:30|86689|86639|86689.4|86639.4|86689.4|86639.4|86686.8|86636.8|22
1632191800000|2021-09-21 02:36:40|86689.3|86639.3|86686.7|86636.7|86689.4|86639.4|86681.9|86631.9|21
1632191810000|2021-09-21 02:36:50|86689.7|86639.7|86689.7|86639.7|86690.7|86640.7|86687|86637|38
1632191820000|2021-09-21 02:37:00|86689.5|86639.5|86686.7|86636.7|86691|86641|86684.2|86634.2|30
1632191830000|2021-09-21 02:37:10|86686.2|86636.2|86686.4|86636.4|86688.5|86638.5|86685.2|86635.2|26
1632191840000|2021-09-21 02:37:20|86690.4|86640.4|86688.4|86638.4|86691.6|86641.6|86687.4|86637.4|20
1632191850000|2021-09-21 02:37:30|86690.2|86640.2|86683.5|86633.5|86690.2|86640.2|86683.3|86633.3|19
1632191860000|2021-09-21 02:37:40|86683.4|86633.4|86688.3|86638.3|86690.9|86640.9|86683.4|86633.4|20
1632191870000|2021-09-21 02:37:50|86689.8|86639.8|86687.6|86637.6|86689.8|86639.8|86684.8|86634.8|32
1632191880000|2021-09-21 02:38:00|86687.7|86637.7|86686.9|86636.9|86689.2|86639.2|86686.5|86636.5|22
1632191890000|2021-09-21 02:38:10|86687.1|86637.1|86689.2|86639.2|86689.2|86639.2|86686.6|86636.6|11
1632191900000|2021-09-21 02:38:20|86687.4|86637.4|86682.8|86632.8|86687.6|86637.6|86682.5|86632.5|30
1632191910000|2021-09-21 02:38:30|86683|86633|86680|86630|86683|86633|86679.4|86629.4|16
1632191920000|2021-09-21 02:38:40|86679.3|86629.3|86679.7|86629.7|86680.4|86630.4|86679.3|86629.3|10
1632191930000|2021-09-21 02:38:50|86679.4|86629.4|86682.4|86632.4|86682.4|86632.4|86678.7|86628.7|14
1632191940000|2021-09-21 02:39:00|86682.5|86632.5|86685.3|86635.3|86685.8|86635.8|86675.1|86625.1|28
1632191950000|2021-09-21 02:39:10|86684.4|86634.4|86681.9|86631.9|86685.7|86635.7|86681.7|86631.7|18
1632191960000|2021-09-21 02:39:20|86677|86627|86681.9|86631.9|86683|86633|86677|86627|23
1632191970000|2021-09-21 02:39:30|86681.7|86631.7|86678.7|86628.7|86682|86632|86675.6|86625.6|22
1632191980000|2021-09-21 02:39:40|86678.6|86628.6|86682|86632|86682.9|86632.9|86678.6|86628.6|17
1632191990000|2021-09-21 02:39:50|86682.4|86632.4|86683.4|86633.4|86685.3|86635.3|86679.5|86629.5|21
1632192000000|2021-09-21 02:40:00|86682.8|86632.8|86683.7|86633.7|86686.4|86636.4|86682.8|86632.8|13
1632192010000|2021-09-21 02:40:10|86683.9|86633.9|86681.9|86631.9|86684.4|86634.4|86680.5|86630.5|12
1632192020000|2021-09-21 02:40:20|86684.6|86634.6|86685|86635|86685.7|86635.7|86682.8|86632.8|15
1632192030000|2021-09-21 02:40:30|86685.5|86635.5|86683.4|86633.4|86686.9|86636.9|86681.2|86631.2|13
1632192040000|2021-09-21 02:40:40|86683.1|86633.1|86684.5|86634.5|86685.3|86635.3|86683.1|86633.1|7
1632192050000|2021-09-21 02:40:50|86685.3|86635.3|86686.9|86636.9|86686.9|86636.9|86682|86632|16
1632192060000|2021-09-21 02:41:00|86686.1|86636.1|86689.3|86639.3|86689.7|86639.7|86684.9|86634.9|22
1632192070000|2021-09-21 02:41:10|86687.4|86637.4|86688.2|86638.2|86688.2|86638.2|86685.4|86635.4|17
1632192080000|2021-09-21 02:41:20|86688.4|86638.4|86688.3|86638.3|86689|86639|86687|86637|17
1632192090000|2021-09-21 02:41:30|86687.6|86637.6|86686.6|86636.6|86689.3|86639.3|86686.2|86636.2|19
1632192100000|2021-09-21 02:41:40|86687.2|86637.2|86689.4|86639.4|86690.2|86640.2|86687|86637|19
1632192110000|2021-09-21 02:41:50|86689|86639|86685.6|86635.6|86689.3|86639.3|86682.3|86632.3|25
1632192120000|2021-09-21 02:42:00|86685.9|86635.9|86687|86637|86687|86637|86684.7|86634.7|11
1632192130000|2021-09-21 02:42:10|86687.2|86637.2|86686.8|86636.8|86687.2|86637.2|86681.5|86631.5|18
1632192140000|2021-09-21 02:42:20|86688.5|86638.5|86686.5|86636.5|86689.1|86639.1|86685.9|86635.9|20
1632192150000|2021-09-21 02:42:30|86686.3|86636.3|86684.6|86634.6|86687.2|86637.2|86684.2|86634.2|21
1632192160000|2021-09-21 02:42:40|86684.5|86634.5|86682.5|86632.5|86684.9|86634.9|86681.5|86631.5|26
1632192170000|2021-09-21 02:42:50|86683.1|86633.1|86681.5|86631.5|86683.4|86633.4|86678.5|86628.5|21
1632192180000|2021-09-21 02:43:00|86681.4|86631.4|86683|86633|86684.8|86634.8|86681.4|86631.4|21
1632192190000|2021-09-21 02:43:10|86684.5|86634.5|86684.1|86634.1|86685.1|86635.1|86679.8|86629.8|22
1632192200000|2021-09-21 02:43:20|86684.2|86634.2|86685|86635|86686.6|86636.6|86684.1|86634.1|27
1632192210000|2021-09-21 02:43:30|86685.3|86635.3|86684|86634|86686.2|86636.2|86682.7|86632.7|10
1632192220000|2021-09-21 02:43:40|86684.3|86634.3|86688.3|86638.3|86688.5|86638.5|86680.4|86630.4|24
1632192230000|2021-09-21 02:43:50|86687.9|86637.9|86682.7|86632.7|86688.7|86638.7|86681.6|86631.6|17
1632192240000|2021-09-21 02:44:00|86682.3|86632.3|86684.3|86634.3|86686.6|86636.6|86682.3|86632.3|12
1632192250000|2021-09-21 02:44:10|86684.7|86634.7|86680.6|86630.6|86685.6|86635.6|86680.1|86630.1|31
1632192260000|2021-09-21 02:44:20|86680.9|86630.9|86681.5|86631.5|86681.5|86631.5|86679.8|86629.8|16
1632192270000|2021-09-21 02:44:30|86681.6|86631.6|86682.4|86632.4|86682.6|86632.6|86681.5|86631.5|15
1632192280000|2021-09-21 02:44:40|86682.2|86632.2|86685.4|86635.4|86685.4|86635.4|86678.4|86628.4|29
1632192290000|2021-09-21 02:44:50|86684.9|86634.9|86682.3|86632.3|86685.2|86635.2|86681.8|86631.8|22
1632192300000|2021-09-21 02:45:00|86683.3|86633.3|86683.1|86633.1|86683.6|86633.6|86682.4|86632.4|18
1632192310000|2021-09-21 02:45:10|86682.6|86632.6|86682.3|86632.3|86682.8|86632.8|86680.2|86630.2|9
1632192320000|2021-09-21 02:45:20|86682.1|86632.1|86682.6|86632.6|86682.8|86632.8|86682.1|86632.1|9
1632192330000|2021-09-21 02:45:30|86682.1|86632.1|86682|86632|86683.2|86633.2|86681.7|86631.7|11
1632192340000|2021-09-21 02:45:40|86680.9|86630.9|86682.5|86632.5|86683.1|86633.1|86680.9|86630.9|16
1632192350000|2021-09-21 02:45:50|86683|86633|86682.5|86632.5|86683.2|86633.2|86682.3|86632.3|11
1632192360000|2021-09-21 02:46:00|86682.3|86632.3|86681.7|86631.7|86682.5|86632.5|86681.7|86631.7|10
1632192370000|2021-09-21 02:46:10|86680.3|86630.3|86681.9|86631.9|86681.9|86631.9|86680.3|86630.3|10
1632192380000|2021-09-21 02:46:20|86682.2|86632.2|86681.8|86631.8|86682.2|86632.2|86681.4|86631.4|9
1632192390000|2021-09-21 02:46:30|86682.3|86632.3|86682.2|86632.2|86682.4|86632.4|86681.4|86631.4|9
1632192400000|2021-09-21 02:46:40|86682.9|86632.9|86684.3|86634.3|86684.7|86634.7|86676.2|86626.2|22
1632192410000|2021-09-21 02:46:50|86684.2|86634.2|86683.3|86633.3|86684.4|86634.4|86679.7|86629.7|31
1632192420000|2021-09-21 02:47:00|86684|86634|86682.2|86632.2|86684|86634|86678.1|86628.1|28
1632192430000|2021-09-21 02:47:10|86682|86632|86683.3|86633.3|86683.3|86633.3|86678.2|86628.2|25
1632192440000|2021-09-21 02:47:20|86683.2|86633.2|86684.4|86634.4|86684.4|86634.4|86683.2|86633.2|11
1632192450000|2021-09-21 02:47:30|86678.5|86628.5|86684.2|86634.2|86684.2|86634.2|86678.5|86628.5|18
1632192460000|2021-09-21 02:47:40|86683.5|86633.5|86680.3|86630.3|86683.8|86633.8|86677.2|86627.2|21
1632192470000|2021-09-21 02:47:50|86681.9|86631.9|86679.5|86629.5|86682.2|86632.2|86679.5|86629.5|13
1632192480000|2021-09-21 02:48:00|86680|86630|86678.1|86628.1|86680|86630|86672.6|86622.6|16
1632192490000|2021-09-21 02:48:10|86678.6|86628.6|86675.3|86625.3|86679.6|86629.6|86673.8|86623.8|14
1632192500000|2021-09-21 02:48:20|86675.6|86625.6|86677.8|86627.8|86677.8|86627.8|86675.6|86625.6|5
1632192510000|2021-09-21 02:48:30|86677.5|86627.5|86676.8|86626.8|86677.8|86627.8|86674.8|86624.8|17
1632192520000|2021-09-21 02:48:40|86677|86627|86676.3|86626.3|86677.1|86627.1|86676.3|86626.3|9
1632192530000|2021-09-21 02:48:50|86676.2|86626.2|86673.1|86623.1|86677.1|86627.1|86671.3|86621.3|23
1632192540000|2021-09-21 02:49:00|86673|86623|86672|86622|86673.7|86623.7|86671.8|86621.8|21
1632192550000|2021-09-21 02:49:10|86672.4|86622.4|86671.9|86621.9|86672.4|86622.4|86671.6|86621.6|17
1632192560000|2021-09-21 02:49:20|86671.8|86621.8|86668.5|86618.5|86671.9|86621.9|86668.5|86618.5|9
1632192570000|2021-09-21 02:49:30|86668.6|86618.6|86667.3|86617.3|86671.1|86621.1|86666.8|86616.8|16
1632192580000|2021-09-21 02:49:40|86667.5|86617.5|86657.3|86607.3|86667.5|86617.5|86651.6|86601.6|39
1632192590000|2021-09-21 02:49:50|86657.1|86607.1|86659.2|86609.2|86662.1|86612.1|86656.8|86606.8|21
1632192600000|2021-09-21 02:50:00|86659.5|86609.5|86663|86613|86663.7|86613.7|86659.5|86609.5|23
1632192610000|2021-09-21 02:50:10|86662.4|86612.4|86661.5|86611.5|86662.9|86612.9|86661.1|86611.1|19
1632192620000|2021-09-21 02:50:20|86662.1|86612.1|86664.2|86614.2|86664.2|86614.2|86656.8|86606.8|18
1632192630000|2021-09-21 02:50:30|86664.8|86614.8|86673.1|86623.1|86675.7|86625.7|86664.8|86614.8|42
1632192640000|2021-09-21 02:50:40|86673.2|86623.2|86671.4|86621.4|86674.8|86624.8|86671.4|86621.4|18
1632192650000|2021-09-21 02:50:50|86674.3|86624.3|86678|86628|86680.3|86630.3|86673.5|86623.5|46
1632192660000|2021-09-21 02:51:00|86678.9|86628.9|86679.8|86629.8|86681.3|86631.3|86678.5|86628.5|18
1632192670000|2021-09-21 02:51:10|86679.3|86629.3|86681.6|86631.6|86682|86632|86679.3|86629.3|11
1632192680000|2021-09-21 02:51:20|86678.4|86628.4|86680.1|86630.1|86681.5|86631.5|86678.4|86628.4|13
1632192690000|2021-09-21 02:51:30|86679.4|86629.4|86676.3|86626.3|86680.2|86630.2|86676.2|86626.2|19
1632192700000|2021-09-21 02:51:40|86678|86628|86679|86629|86679.9|86629.9|86678|86628|18
1632192710000|2021-09-21 02:51:50|86678.6|86628.6|86678.7|86628.7|86679.6|86629.6|86678.4|86628.4|10
1632192720000|2021-09-21 02:52:00|86678.6|86628.6|86677.4|86627.4|86680.8|86630.8|86674.8|86624.8|15
1632192730000|2021-09-21 02:52:10|86677.9|86627.9|86678.7|86628.7|86679.8|86629.8|86677.5|86627.5|22
1632192740000|2021-09-21 02:52:20|86679|86629|86680.4|86630.4|86680.4|86630.4|86677.8|86627.8|29
1632192750000|2021-09-21 02:52:30|86680.9|86630.9|86678.5|86628.5|86682.7|86632.7|86678|86628|14
1632192760000|2021-09-21 02:52:40|86678.3|86628.3|86680.6|86630.6|86681.3|86631.3|86677.7|86627.7|21
1632192770000|2021-09-21 02:52:50|86680.4|86630.4|86677|86627|86682.5|86632.5|86675.7|86625.7|7
1632192780000|2021-09-21 02:53:00|86680.9|86630.9|86686.5|86636.5|86688.4|86638.4|86679.1|86629.1|50
1632192790000|2021-09-21 02:53:10|86687.6|86637.6|86686.3|86636.3|86689.3|86639.3|86686|86636|24
1632192800000|2021-09-21 02:53:20|86685.7|86635.7|86686.8|86636.8|86687|86637|86685.7|86635.7|10
1632192810000|2021-09-21 02:53:30|86686.6|86636.6|86687.2|86637.2|86687.8|86637.8|86684.3|86634.3|25
1632192820000|2021-09-21 02:53:40|86687.1|86637.1|86686.1|86636.1|86688.1|86638.1|86683.4|86633.4|25
1632192830000|2021-09-21 02:53:50|86685.5|86635.5|86688.1|86638.1|86688.2|86638.2|86684.2|86634.2|6
1632192840000|2021-09-21 02:54:00|86687.6|86637.6|86688.7|86638.7|86688.7|86638.7|86687.4|86637.4|20
1632192850000|2021-09-21 02:54:10|86688.8|86638.8|86686.2|86636.2|86688.8|86638.8|86684.7|86634.7|11
1632192860000|2021-09-21 02:54:20|86686.1|86636.1|86687.5|86637.5|86687.9|86637.9|86686.1|86636.1|17
1632192870000|2021-09-21 02:54:30|86687.6|86637.6|86683.3|86633.3|86689.6|86639.6|86683.3|86633.3|21
1632192880000|2021-09-21 02:54:40|86684.5|86634.5|86686.1|86636.1|86688.4|86638.4|86684.5|86634.5|12
1632192890000|2021-09-21 02:54:50|86686.2|86636.2|86684.5|86634.5|86686.9|86636.9|86683.7|86633.7|19
1632192900000|2021-09-21 02:55:00|86685.3|86635.3|86684.9|86634.9|86687.2|86637.2|86683.4|86633.4|20
1632192910000|2021-09-21 02:55:10|86684.7|86634.7|86685.2|86635.2|86685.2|86635.2|86684.7|86634.7|10
1632192920000|2021-09-21 02:55:20|86683.5|86633.5|86686.2|86636.2|86686.2|86636.2|86681.9|86631.9|20
1632192930000|2021-09-21 02:55:30|86685.7|86635.7|86683.8|86633.8|86686.8|86636.8|86681.5|86631.5|27
1632192940000|2021-09-21 02:55:40|86683.7|86633.7|86687.4|86637.4|86687.4|86637.4|86683.7|86633.7|30
1632192950000|2021-09-21 02:55:50|86688|86638|86685.5|86635.5|86688.1|86638.1|86684.4|86634.4|42
1632192960000|2021-09-21 02:56:00|86685|86635|86689.1|86639.1|86689.7|86639.7|86685|86635|29
1632192970000|2021-09-21 02:56:10|86689|86639|86685.6|86635.6|86689.7|86639.7|86685.1|86635.1|25
1632192980000|2021-09-21 02:56:20|86685.5|86635.5|86685.6|86635.6|86686.5|86636.5|86683.2|86633.2|27
1632192990000|2021-09-21 02:56:30|86686.5|86636.5|86690.9|86640.9|86690.9|86640.9|86684.6|86634.6|20
1632193000000|2021-09-21 02:56:40|86689.6|86639.6|86684.3|86634.3|86689.6|86639.6|86684.3|86634.3|20
1632193010000|2021-09-21 02:56:50|86684.8|86634.8|86686.1|86636.1|86687.5|86637.5|86684.3|86634.3|25
1632193020000|2021-09-21 02:57:00|86683.7|86633.7|86684.6|86634.6|86685.7|86635.7|86681.3|86631.3|15
1632193030000|2021-09-21 02:57:10|86683.4|86633.4|86690.8|86640.8|86692|86642|86683.4|86633.4|26
1632193040000|2021-09-21 02:57:20|86690.1|86640.1|86683.3|86633.3|86691.9|86641.9|86682|86632|31
1632193050000|2021-09-21 02:57:30|86683.8|86633.8|86682.7|86632.7|86683.8|86633.8|86682.2|86632.2|19
1632193060000|2021-09-21 02:57:40|86683.5|86633.5|86681.5|86631.5|86685.9|86635.9|86681.3|86631.3|9
1632193070000|2021-09-21 02:57:50|86682.7|86632.7|86684.5|86634.5|86685.5|86635.5|86681.9|86631.9|24
1632193080000|2021-09-21 02:58:00|86684.3|86634.3|86675.5|86625.5|86684.3|86634.3|86675.5|86625.5|24
1632193090000|2021-09-21 02:58:10|86675.3|86625.3|86674.4|86624.4|86675.9|86625.9|86674.4|86624.4|17
1632193100000|2021-09-21 02:58:20|86672.7|86622.7|86672.8|86622.8|86673.2|86623.2|86671.8|86621.8|9
1632193110000|2021-09-21 02:58:30|86673.1|86623.1|86669.9|86619.9|86673.5|86623.5|86669.2|86619.2|33
1632193120000|2021-09-21 02:58:40|86669.3|86619.3|86668.2|86618.2|86669.8|86619.8|86666.8|86616.8|24
1632193130000|2021-09-21 02:58:50|86668.1|86618.1|86667.7|86617.7|86668.1|86618.1|86666.8|86616.8|7
1632193140000|2021-09-21 02:59:00|86668|86618|86669.7|86619.7|86669.7|86619.7|86667.8|86617.8|13
1632193150000|2021-09-21 02:59:10|86669.6|86619.6|86670.6|86620.6|86670.6|86620.6|86668.8|86618.8|21
1632193160000|2021-09-21 02:59:20|86669.8|86619.8|86670.4|86620.4|86671.6|86621.6|86668.8|86618.8|20
1632193170000|2021-09-21 02:59:30|86670.3|86620.3|86669.7|86619.7|86671.1|86621.1|86669.2|86619.2|9
1632193180000|2021-09-21 02:59:40|86669.6|86619.6|86670.8|86620.8|86670.9|86620.9|86669.6|86619.6|15
1632193190000|2021-09-21 02:59:50|86670.9|86620.9|86671.7|86621.7|86672.1|86622.1|86670.7|86620.7|15
1632193200000|2021-09-21 03:00:00|86671.8|86621.8|86673.4|86623.4|86673.5|86623.5|86671.8|86621.8|17
1632193210000|2021-09-21 03:00:10|86673.2|86623.2|86671.5|86621.5|86673.5|86623.5|86671.1|86621.1|14
1632193220000|2021-09-21 03:00:20|86672.8|86622.8|86680.8|86630.8|86681.3|86631.3|86672.8|86622.8|34
1632193230000|2021-09-21 03:00:30|86680.5|86630.5|86680.6|86630.6|86681.9|86631.9|86680.2|86630.2|28
1632193240000|2021-09-21 03:00:40|86680.4|86630.4|86681|86631|86681.5|86631.5|86680.4|86630.4|10
1632193250000|2021-09-21 03:00:50|86679.5|86629.5|86682.7|86632.7|86683|86633|86679.4|86629.4|16
1632193260000|2021-09-21 03:01:00|86683.3|86633.3|86685.5|86635.5|86685.5|86635.5|86682.6|86632.6|21
1632193270000|2021-09-21 03:01:10|86685.6|86635.6|86688.4|86638.4|86691|86641|86685.6|86635.6|30
1632193280000|2021-09-21 03:01:20|86688.2|86638.2|86686.8|86636.8|86688.9|86638.9|86686.1|86636.1|28
1632193290000|2021-09-21 03:01:30|86686.7|86636.7|86687.4|86637.4|86687.5|86637.5|86686.2|86636.2|22
1632193300000|2021-09-21 03:01:40|86688|86638|86689.9|86639.9|86690.1|86640.1|86687.5|86637.5|18
1632193310000|2021-09-21 03:01:50|86689.6|86639.6|86691.3|86641.3|86691.8|86641.8|86689.5|86639.5|21
1632193320000|2021-09-21 03:02:00|86691.2|86641.2|86690.1|86640.1|86692.5|86642.5|86687.8|86637.8|20
1632193330000|2021-09-21 03:02:10|86689.6|86639.6|86691.3|86641.3|86691.4|86641.4|86688.2|86638.2|13
1632193340000|2021-09-21 03:02:20|86690.7|86640.7|86690.6|86640.6|86690.9|86640.9|86689.6|86639.6|15
1632193350000|2021-09-21 03:02:30|86691|86641|86694.1|86644.1|86694.2|86644.2|86688.9|86638.9|35
1632193360000|2021-09-21 03:02:40|86694|86644|86690.2|86640.2|86694|86644|86690|86640|20
1632193370000|2021-09-21 03:02:50|86690.3|86640.3|86691.9|86641.9|86691.9|86641.9|86690.3|86640.3|20
1632193380000|2021-09-21 03:03:00|86691.7|86641.7|86691|86641|86693.3|86643.3|86688.5|86638.5|14
1632193390000|2021-09-21 03:03:10|86690.3|86640.3|86690.4|86640.4|86692|86642|86687.8|86637.8|31
1632193400000|2021-09-21 03:03:20|86691.1|86641.1|86691.7|86641.7|86691.9|86641.9|86689|86639|21
1632193410000|2021-09-21 03:03:30|86692.1|86642.1|86690.1|86640.1|86692.8|86642.8|86689.9|86639.9|26
1632193420000|2021-09-21 03:03:40|86691|86641|86696.2|86646.2|86697.6|86647.6|86690.8|86640.8|19
1632193430000|2021-09-21 03:03:50|86696.3|86646.3|86695.4|86645.4|86696.3|86646.3|86688.4|86638.4|33
1632193440000|2021-09-21 03:04:00|86695.8|86645.8|86694.7|86644.7|86695.8|86645.8|86693.1|86643.1|20
1632193450000|2021-09-21 03:04:10|86695.3|86645.3|86692.8|86642.8|86695.5|86645.5|86691.8|86641.8|18
1632193460000|2021-09-21 03:04:20|86692.3|86642.3|86696.9|86646.9|86696.9|86646.9|86692.3|86642.3|18
1632193470000|2021-09-21 03:04:30|86697|86647|86695.2|86645.2|86697|86647|86692.8|86642.8|31
1632193480000|2021-09-21 03:04:40|86693.9|86643.9|86697.1|86647.1|86697.5|86647.5|86693.9|86643.9|22
1632193490000|2021-09-21 03:04:50|86697.3|86647.3|86704.7|86654.7|86705.6|86655.6|86695.5|86645.5|32
1632193500000|2021-09-21 03:05:00|86703.7|86653.7|86703.9|86653.9|86707.2|86657.2|86703.7|86653.7|21
1632193510000|2021-09-21 03:05:10|86704.1|86654.1|86703.2|86653.2|86704.1|86654.1|86701|86651|29
1632193520000|2021-09-21 03:05:20|86703.6|86653.6|86702.6|86652.6|86703.6|86653.6|86700.3|86650.3|23
1632193530000|2021-09-21 03:05:30|86702.2|86652.2|86702.8|86652.8|86703.2|86653.2|86701.9|86651.9|14
1632193540000|2021-09-21 03:05:40|86703.1|86653.1|86700.8|86650.8|86703.2|86653.2|86700.1|86650.1|18
1632193550000|2021-09-21 03:05:50|86700.5|86650.5|86696.8|86646.8|86701.6|86651.6|86696.8|86646.8|18
1632193560000|2021-09-21 03:06:00|86697.1|86647.1|86696.3|86646.3|86698.4|86648.4|86695.5|86645.5|33
1632193570000|2021-09-21 03:06:10|86695.9|86645.9|86695.3|86645.3|86697|86647|86694.4|86644.4|21
1632193580000|2021-09-21 03:06:20|86695.5|86645.5|86697.1|86647.1|86697.1|86647.1|86695.5|86645.5|17
1632193590000|2021-09-21 03:06:30|86697.7|86647.7|86697|86647|86697.8|86647.8|86695.8|86645.8|25
1632193600000|2021-09-21 03:06:40|86697.3|86647.3|86695.7|86645.7|86697.3|86647.3|86694.1|86644.1|20
1632193610000|2021-09-21 03:06:50|86696.4|86646.4|86698.9|86648.9|86700.9|86650.9|86696.4|86646.4|15
1632193620000|2021-09-21 03:07:00|86699.3|86649.3|86696.6|86646.6|86699.3|86649.3|86694.9|86644.9|29
1632193630000|2021-09-21 03:07:10|86696.8|86646.8|86697.1|86647.1|86697.2|86647.2|86695.6|86645.6|18
1632193640000|2021-09-21 03:07:20|86695|86645|86700.8|86650.8|86700.8|86650.8|86694|86644|36
1632193650000|2021-09-21 03:07:30|86699.6|86649.6|86697.1|86647.1|86701.5|86651.5|86694.4|86644.4|34
1632193660000|2021-09-21 03:07:40|86696.7|86646.7|86697.7|86647.7|86697.8|86647.8|86694.1|86644.1|24
1632193670000|2021-09-21 03:07:50|86694.6|86644.6|86696.3|86646.3|86697|86647|86694.6|86644.6|28
1632193680000|2021-09-21 03:08:00|86696.4|86646.4|86696.9|86646.9|86697.2|86647.2|86696.3|86646.3|13
1632193690000|2021-09-21 03:08:10|86696.8|86646.8|86696.3|86646.3|86696.8|86646.8|86694.2|86644.2|18
1632193700000|2021-09-21 03:08:20|86698.3|86648.3|86693.4|86643.4|86698.6|86648.6|86692.2|86642.2|27
1632193710000|2021-09-21 03:08:30|86694.1|86644.1|86696.6|86646.6|86696.6|86646.6|86693.8|86643.8|9
1632193720000|2021-09-21 03:08:40|86697.6|86647.6|86696.2|86646.2|86697.6|86647.6|86694.7|86644.7|19
1632193730000|2021-09-21 03:08:50|86696.4|86646.4|86694.5|86644.5|86697.3|86647.3|86692|86642|26
1632193740000|2021-09-21 03:09:00|86694.4|86644.4|86694.8|86644.8|86696.5|86646.5|86694.4|86644.4|25
1632193750000|2021-09-21 03:09:10|86694.7|86644.7|86690.5|86640.5|86694.7|86644.7|86690.3|86640.3|29
1632193760000|2021-09-21 03:09:20|86690.4|86640.4|86689.5|86639.5|86691.1|86641.1|86688.9|86638.9|27
1632193770000|2021-09-21 03:09:30|86689.6|86639.6|86690.2|86640.2|86690.2|86640.2|86689.6|86639.6|14
1632193780000|2021-09-21 03:09:40|86689.9|86639.9|86691.4|86641.4|86691.9|86641.9|86687.7|86637.7|22
1632193790000|2021-09-21 03:09:50|86690.8|86640.8|86691.6|86641.6|86692.6|86642.6|86689|86639|22
1632193800000|2021-09-21 03:10:00|86692.1|86642.1|86693.4|86643.4|86693.8|86643.8|86692.1|86642.1|23
1632193810000|2021-09-21 03:10:10|86692.9|86642.9|86692.7|86642.7|86692.9|86642.9|86690.1|86640.1|12
1632193820000|2021-09-21 03:10:20|86693|86643|86693.6|86643.6|86693.6|86643.6|86692.8|86642.8|8
1632193830000|2021-09-21 03:10:30|86693.3|86643.3|86693.6|86643.6|86694.2|86644.2|86690.6|86640.6|18
1632193840000|2021-09-21 03:10:40|86693.7|86643.7|86689.5|86639.5|86693.9|86643.9|86688.6|86638.6|22
1632193850000|2021-09-21 03:10:50|86690.4|86640.4|86691.3|86641.3|86691.5|86641.5|86690.3|86640.3|14
1632193860000|2021-09-21 03:11:00|86691.4|86641.4|86692.2|86642.2|86692.2|86642.2|86688.7|86638.7|26
1632193870000|2021-09-21 03:11:10|86691.7|86641.7|86693.9|86643.9|86694.1|86644.1|86689.2|86639.2|21
1632193880000|2021-09-21 03:11:20|86693.8|86643.8|86693.7|86643.7|86694.5|86644.5|86690.1|86640.1|16
1632193890000|2021-09-21 03:11:30|86693.9|86643.9|86693.8|86643.8|86694.2|86644.2|86688.5|86638.5|22
1632193900000|2021-09-21 03:11:40|86692.7|86642.7|86690.7|86640.7|86694.7|86644.7|86689.2|86639.2|21
1632193910000|2021-09-21 03:11:50|86691.1|86641.1|86690.9|86640.9|86692.4|86642.4|86688.7|86638.7|32
1632193920000|2021-09-21 03:12:00|86690.7|86640.7|86691|86641|86691.7|86641.7|86688.9|86638.9|20
1632193930000|2021-09-21 03:12:10|86691.3|86641.3|86691.5|86641.5|86691.9|86641.9|86691.1|86641.1|9
1632193940000|2021-09-21 03:12:20|86693.3|86643.3|86692.8|86642.8|86693.3|86643.3|86689.8|86639.8|35
1632193950000|2021-09-21 03:12:30|86693.2|86643.2|86691.3|86641.3|86694.7|86644.7|86690.4|86640.4|22
1632193960000|2021-09-21 03:12:40|86691.2|86641.2|86691.6|86641.6|86691.9|86641.9|86690.7|86640.7|17
1632193970000|2021-09-21 03:12:50|86691.9|86641.9|86689.9|86639.9|86692.6|86642.6|86689.1|86639.1|20
1632193980000|2021-09-21 03:13:00|86690.2|86640.2|86691.1|86641.1|86692|86642|86689.4|86639.4|36
1632193990000|2021-09-21 03:13:10|86691.8|86641.8|86692|86642|86692.5|86642.5|86691.5|86641.5|17
1632194000000|2021-09-21 03:13:20|86693.5|86643.5|86688.5|86638.5|86693.5|86643.5|86688.4|86638.4|25
1632194010000|2021-09-21 03:13:30|86687.8|86637.8|86684.6|86634.6|86689.7|86639.7|86683.9|86633.9|22
1632194020000|2021-09-21 03:13:40|86684.8|86634.8|86684.6|86634.6|86686.2|86636.2|86684.1|86634.1|16
1632194030000|2021-09-21 03:13:50|86684.2|86634.2|86682.5|86632.5|86686.1|86636.1|86682.5|86632.5|18
1632194040000|2021-09-21 03:14:00|86682.7|86632.7|86686.8|86636.8|86686.8|86636.8|86682.3|86632.3|12
1632194050000|2021-09-21 03:14:10|86686.6|86636.6|86685.7|86635.7|86687|86637|86685.4|86635.4|14
1632194060000|2021-09-21 03:14:20|86686.5|86636.5|86683|86633|86687.6|86637.6|86680.7|86630.7|17
1632194070000|2021-09-21 03:14:30|86684|86634|86680.7|86630.7|86686.1|86636.1|86679.3|86629.3|37
1632194080000|2021-09-21 03:14:40|86680.5|86630.5|86681.2|86631.2|86681.5|86631.5|86680|86630|15
1632194090000|2021-09-21 03:14:50|86680.8|86630.8|86680.8|86630.8|86680.8|86630.8|86679.2|86629.2|15
1632194100000|2021-09-21 03:15:00|86680.2|86630.2|86684.1|86634.1|86684.2|86634.2|86680.2|86630.2|19
1632194110000|2021-09-21 03:15:10|86684.2|86634.2|86683.9|86633.9|86684.3|86634.3|86683.5|86633.5|12
1632194120000|2021-09-21 03:15:20|86680.4|86630.4|86684.2|86634.2|86686|86636|86680.4|86630.4|21
1632194130000|2021-09-21 03:15:30|86684.3|86634.3|86683.7|86633.7|86684.4|86634.4|86683.1|86633.1|22
1632194140000|2021-09-21 03:15:40|86683.8|86633.8|86683.8|86633.8|86684.2|86634.2|86683.5|86633.5|22
1632194150000|2021-09-21 03:15:50|86683.7|86633.7|86683.8|86633.8|86685.4|86635.4|86683|86633|22
1632194160000|2021-09-21 03:16:00|86683.5|86633.5|86684.8|86634.8|86684.8|86634.8|86683.5|86633.5|19
1632194170000|2021-09-21 03:16:10|86684.7|86634.7|86683.2|86633.2|86685.5|86635.5|86683.2|86633.2|15
1632194180000|2021-09-21 03:16:20|86684|86634|86684.5|86634.5|86684.7|86634.7|86683.6|86633.6|13
1632194190000|2021-09-21 03:16:30|86684.3|86634.3|86687.1|86637.1|86687.1|86637.1|86684.3|86634.3|17
1632194200000|2021-09-21 03:16:40|86687.2|86637.2|86690.5|86640.5|86690.5|86640.5|86686.9|86636.9|19
1632194210000|2021-09-21 03:16:50|86690.9|86640.9|86689.4|86639.4|86690.9|86640.9|86689.1|86639.1|16
1632194220000|2021-09-21 03:17:00|86689.8|86639.8|86690|86640|86690.1|86640.1|86688.3|86638.3|18
1632194230000|2021-09-21 03:17:10|86689.8|86639.8|86696.5|86646.5|86697.3|86647.3|86689.8|86639.8|26
1632194240000|2021-09-21 03:17:20|86697.5|86647.5|86700|86650|86700.2|86650.2|86697|86647|37
1632194250000|2021-09-21 03:17:30|86699.6|86649.6|86702.7|86652.7|86706.4|86656.4|86699.6|86649.6|38
1632194260000|2021-09-21 03:17:40|86705.3|86655.3|86701.4|86651.4|86705.5|86655.5|86700|86650|17
1632194270000|2021-09-21 03:17:50|86701.7|86651.7|86701.6|86651.6|86703.4|86653.4|86701.6|86651.6|17
1632194280000|2021-09-21 03:18:00|86701.5|86651.5|86710.9|86660.9|86715.3|86665.3|86701.5|86651.5|43
1632194290000|2021-09-21 03:18:10|86711.5|86661.5|86706.8|86656.8|86711.5|86661.5|86706|86656|25
1632194300000|2021-09-21 03:18:20|86706.9|86656.9|86702.5|86652.5|86706.9|86656.9|86702.3|86652.3|31
1632194310000|2021-09-21 03:18:30|86702.1|86652.1|86700.4|86650.4|86702.1|86652.1|86699.1|86649.1|28
1632194320000|2021-09-21 03:18:40|86700.5|86650.5|86701.9|86651.9|86703.4|86653.4|86699.2|86649.2|37
1632194330000|2021-09-21 03:18:50|86702.6|86652.6|86704.7|86654.7|86705.2|86655.2|86702.1|86652.1|25
1632194340000|2021-09-21 03:19:00|86704.5|86654.5|86704.4|86654.4|86704.5|86654.5|86701.4|86651.4|28
1632194350000|2021-09-21 03:19:10|86704.6|86654.6|86703|86653|86704.6|86654.6|86700.5|86650.5|32
1632194360000|2021-09-21 03:19:20|86703.1|86653.1|86704.4|86654.4|86705.8|86655.8|86703.1|86653.1|24
1632194370000|2021-09-21 03:19:30|86704.5|86654.5|86705.2|86655.2|86705.2|86655.2|86703.2|86653.2|20
1632194380000|2021-09-21 03:19:40|86705|86655|86706.9|86656.9|86706.9|86656.9|86704.8|86654.8|29
1632194390000|2021-09-21 03:19:50|86706.8|86656.8|86705.9|86655.9|86707|86657|86705.5|86655.5|17
1632194400000|2021-09-21 03:20:00|86706|86656|86705.2|86655.2|86706.4|86656.4|86704.2|86654.2|17
1632194410000|2021-09-21 03:20:10|86705.6|86655.6|86706|86656|86707|86657|86704.5|86654.5|18
1632194420000|2021-09-21 03:20:20|86705.8|86655.8|86704.9|86654.9|86706.5|86656.5|86704.3|86654.3|18
1632194430000|2021-09-21 03:20:30|86704.8|86654.8|86704|86654|86705.2|86655.2|86702.7|86652.7|27
1632194440000|2021-09-21 03:20:40|86703.9|86653.9|86703.5|86653.5|86704.8|86654.8|86703.2|86653.2|18
1632194450000|2021-09-21 03:20:50|86703.8|86653.8|86705.8|86655.8|86706.9|86656.9|86703.4|86653.4|17
1632194460000|2021-09-21 03:21:00|86706|86656|86707.7|86657.7|86710.6|86660.6|86703.8|86653.8|31
1632194470000|2021-09-21 03:21:10|86707.4|86657.4|86708.9|86658.9|86708.9|86658.9|86707.3|86657.3|13
1632194480000|2021-09-21 03:21:20|86708.6|86658.6|86711.5|86661.5|86711.5|86661.5|86707.7|86657.7|22
1632194490000|2021-09-21 03:21:30|86711.7|86661.7|86713|86663|86713|86663|86710.3|86660.3|32
1632194500000|2021-09-21 03:21:40|86712.9|86662.9|86710.8|86660.8|86713.5|86663.5|86710.8|86660.8|20
1632194510000|2021-09-21 03:21:50|86710.6|86660.6|86710.2|86660.2|86711.8|86661.8|86709.2|86659.2|32
1632194520000|2021-09-21 03:22:00|86710.3|86660.3|86711.3|86661.3|86712.8|86662.8|86710.3|86660.3|31
1632194530000|2021-09-21 03:22:10|86711.2|86661.2|86710.8|86660.8|86711.9|86661.9|86710.3|86660.3|23
1632194540000|2021-09-21 03:22:20|86711.4|86661.4|86709.7|86659.7|86711.4|86661.4|86707.8|86657.8|22
1632194550000|2021-09-21 03:22:30|86709.8|86659.8|86709.8|86659.8|86710.7|86660.7|86708.1|86658.1|24
1632194560000|2021-09-21 03:22:40|86709.5|86659.5|86710.1|86660.1|86710.3|86660.3|86709.5|86659.5|16
1632194570000|2021-09-21 03:22:50|86710.2|86660.2|86705.1|86655.1|86710.2|86660.2|86705|86655|26
1632194580000|2021-09-21 03:23:00|86705.2|86655.2|86704.1|86654.1|86706.1|86656.1|86703.5|86653.5|24
1632194590000|2021-09-21 03:23:10|86704.5|86654.5|86699.9|86649.9|86705|86655|86698.7|86648.7|22
1632194600000|2021-09-21 03:23:20|86699.8|86649.8|86696.1|86646.1|86701|86651|86694.5|86644.5|35
1632194610000|2021-09-21 03:23:30|86696.5|86646.5|86693.7|86643.7|86696.5|86646.5|86692.7|86642.7|27
1632194620000|2021-09-21 03:23:40|86694.1|86644.1|86694.8|86644.8|86694.9|86644.9|86693.1|86643.1|22
1632194630000|2021-09-21 03:23:50|86695.4|86645.4|86694.2|86644.2|86695.4|86645.4|86693.5|86643.5|16
1632194640000|2021-09-21 03:24:00|86694.1|86644.1|86694.1|86644.1|86695.2|86645.2|86693.6|86643.6|25
1632194650000|2021-09-21 03:24:10|86694.3|86644.3|86692.2|86642.2|86695.4|86645.4|86691.9|86641.9|20
1632194660000|2021-09-21 03:24:20|86692.1|86642.1|86692.5|86642.5|86692.7|86642.7|86692.1|86642.1|11
1632194670000|2021-09-21 03:24:30|86692.4|86642.4|86696.3|86646.3|86696.5|86646.5|86692.4|86642.4|25
1632194680000|2021-09-21 03:24:40|86696.2|86646.2|86697.4|86647.4|86697.7|86647.7|86696.2|86646.2|12
1632194690000|2021-09-21 03:24:50|86697.1|86647.1|86696.5|86646.5|86697.2|86647.2|86696.2|86646.2|9
1632194700000|2021-09-21 03:25:00|86696.7|86646.7|86698.3|86648.3|86698.3|86648.3|86696.7|86646.7|11
1632194710000|2021-09-21 03:25:10|86697.7|86647.7|86693.7|86643.7|86697.7|86647.7|86693.7|86643.7|16
1632194720000|2021-09-21 03:25:20|86693.9|86643.9|86694.3|86644.3|86694.5|86644.5|86693.1|86643.1|10
1632194730000|2021-09-21 03:25:30|86694.1|86644.1|86694.2|86644.2|86694.7|86644.7|86693.4|86643.4|17
1632194740000|2021-09-21 03:25:40|86694.4|86644.4|86694|86644|86694.4|86644.4|86694|86644|9
1632194750000|2021-09-21 03:25:50|86694.1|86644.1|86695.4|86645.4|86695.7|86645.7|86694|86644|10
1632194760000|2021-09-21 03:26:00|86695.6|86645.6|86694.5|86644.5|86695.6|86645.6|86694.3|86644.3|9
1632194770000|2021-09-21 03:26:10|86694.7|86644.7|86694.4|86644.4|86695.1|86645.1|86694.3|86644.3|15
1632194780000|2021-09-21 03:26:20|86694.2|86644.2|86697.1|86647.1|86697.1|86647.1|86694.2|86644.2|11
1632194790000|2021-09-21 03:26:30|86696.9|86646.9|86696.9|86646.9|86697|86647|86696.7|86646.7|7
1632194800000|2021-09-21 03:26:40|86697|86647|86697.3|86647.3|86697.6|86647.6|86696.9|86646.9|12
1632194810000|2021-09-21 03:26:50|86697.2|86647.2|86697.3|86647.3|86697.6|86647.6|86696.6|86646.6|14
1632194820000|2021-09-21 03:27:00|86696.9|86646.9|86697.5|86647.5|86697.7|86647.7|86696.6|86646.6|14
1632194830000|2021-09-21 03:27:10|86696.4|86646.4|86694.6|86644.6|86696.4|86646.4|86694.3|86644.3|22
1632194840000|2021-09-21 03:27:20|86694.7|86644.7|86694.7|86644.7|86694.9|86644.9|86694.4|86644.4|14
1632194850000|2021-09-21 03:27:30|86694.6|86644.6|86695.4|86645.4|86695.4|86645.4|86694.4|86644.4|13
1632194860000|2021-09-21 03:27:40|86695.1|86645.1|86696.4|86646.4|86696.4|86646.4|86694.7|86644.7|11
1632194870000|2021-09-21 03:27:50|86694.9|86644.9|86694.8|86644.8|86694.9|86644.9|86694.5|86644.5|7
1632194880000|2021-09-21 03:28:00|86694.9|86644.9|86694.5|86644.5|86694.9|86644.9|86694.5|86644.5|15
1632194890000|2021-09-21 03:28:10|86694.6|86644.6|86694.7|86644.7|86695|86645|86694.6|86644.6|13
1632194900000|2021-09-21 03:28:20|86694.6|86644.6|86694.5|86644.5|86694.9|86644.9|86694.4|86644.4|9
1632194910000|2021-09-21 03:28:30|86694.4|86644.4|86694.5|86644.5|86694.7|86644.7|86694.4|86644.4|7
1632194920000|2021-09-21 03:28:40|86694.4|86644.4|86695.3|86645.3|86695.5|86645.5|86694.4|86644.4|11
1632194930000|2021-09-21 03:28:50|86695.2|86645.2|86698.9|86648.9|86699|86649|86694.9|86644.9|27
1632194940000|2021-09-21 03:29:00|86698.6|86648.6|86701.6|86651.6|86701.6|86651.6|86698.3|86648.3|21
1632194950000|2021-09-21 03:29:10|86702.1|86652.1|86699.6|86649.6|86702.2|86652.2|86699.6|86649.6|25
1632194960000|2021-09-21 03:29:20|86699.5|86649.5|86699.8|86649.8|86699.8|86649.8|86697.3|86647.3|25
1632194970000|2021-09-21 03:29:30|86699.3|86649.3|86699.7|86649.7|86699.7|86649.7|86699.2|86649.2|7
1632194980000|2021-09-21 03:29:40|86699.8|86649.8|86697.2|86647.2|86700.6|86650.6|86697|86647|21
1632194990000|2021-09-21 03:29:50|86697.6|86647.6|86695.8|86645.8|86697.8|86647.8|86695.4|86645.4|18
1632195000000|2021-09-21 03:30:00|86695.7|86645.7|86696.3|86646.3|86696.4|86646.4|86695.6|86645.6|13
1632195010000|2021-09-21 03:30:10|86696.1|86646.1|86694.5|86644.5|86696.1|86646.1|86692.9|86642.9|27
1632195020000|2021-09-21 03:30:20|86694.4|86644.4|86695|86645|86695.3|86645.3|86694.3|86644.3|17
1632195030000|2021-09-21 03:30:30|86695.1|86645.1|86694.9|86644.9|86695.3|86645.3|86694.9|86644.9|8
1632195040000|2021-09-21 03:30:40|86694.8|86644.8|86693.8|86643.8|86694.8|86644.8|86692.5|86642.5|24
1632195050000|2021-09-21 03:30:50|86693.6|86643.6|86693.3|86643.3|86693.7|86643.7|86693|86643|17
1632195060000|2021-09-21 03:31:00|86693|86643|86694.1|86644.1|86694.2|86644.2|86693|86643|12
1632195070000|2021-09-21 03:31:10|86694.3|86644.3|86692.3|86642.3|86694.7|86644.7|86692.3|86642.3|25
1632195080000|2021-09-21 03:31:20|86692.4|86642.4|86693.2|86643.2|86693.2|86643.2|86691.7|86641.7|20
1632195090000|2021-09-21 03:31:30|86693.3|86643.3|86694.4|86644.4|86694.9|86644.9|86693.2|86643.2|20
1632195100000|2021-09-21 03:31:40|86694.3|86644.3|86696.2|86646.2|86696.4|86646.4|86694.3|86644.3|14
1632195110000|2021-09-21 03:31:50|86696.1|86646.1|86696.1|86646.1|86696.4|86646.4|86696|86646|16
1632195120000|2021-09-21 03:32:00|86695.7|86645.7|86695.3|86645.3|86697.2|86647.2|86695.3|86645.3|22
1632195130000|2021-09-21 03:32:10|86695.4|86645.4|86692.4|86642.4|86699.1|86649.1|86692.2|86642.2|18
1632195140000|2021-09-21 03:32:20|86692.6|86642.6|86691.2|86641.2|86693|86643|86691.2|86641.2|14
1632195150000|2021-09-21 03:32:30|86691.7|86641.7|86691.7|86641.7|86692.4|86642.4|86690.9|86640.9|21
1632195160000|2021-09-21 03:32:40|86691.8|86641.8|86691.7|86641.7|86691.9|86641.9|86691.4|86641.4|17
1632195170000|2021-09-21 03:32:50|86691.6|86641.6|86691.1|86641.1|86692.8|86642.8|86691.1|86641.1|16
1632195180000|2021-09-21 03:33:00|86691.2|86641.2|86691.6|86641.6|86691.8|86641.8|86689.9|86639.9|14
1632195190000|2021-09-21 03:33:10|86691.5|86641.5|86691.4|86641.4|86692.1|86642.1|86691|86641|25
1632195200000|2021-09-21 03:33:20|86691.2|86641.2|86690.9|86640.9|86691.3|86641.3|86690.7|86640.7|8
1632195210000|2021-09-21 03:33:30|86690.5|86640.5|86689.5|86639.5|86691.3|86641.3|86689.1|86639.1|19
1632195220000|2021-09-21 03:33:40|86689.6|86639.6|86690.2|86640.2|86690.4|86640.4|86689.5|86639.5|8
1632195230000|2021-09-21 03:33:50|86691|86641|86691.8|86641.8|86691.8|86641.8|86691|86641|13
1632195240000|2021-09-21 03:34:00|86691.6|86641.6|86695.7|86645.7|86696|86646|86691.5|86641.5|42
1632195250000|2021-09-21 03:34:10|86696|86646|86696.4|86646.4|86696.4|86646.4|86695.8|86645.8|12
1632195260000|2021-09-21 03:34:20|86696.5|86646.5|86697.8|86647.8|86697.8|86647.8|86696.5|86646.5|14
1632195270000|2021-09-21 03:34:30|86698|86648|86699.5|86649.5|86699.9|86649.9|86697.4|86647.4|13
1632195280000|2021-09-21 03:34:40|86700.1|86650.1|86698.7|86648.7|86700.1|86650.1|86698.3|86648.3|9
1632195290000|2021-09-21 03:34:50|86698.6|86648.6|86699|86649|86699.5|86649.5|86698.1|86648.1|13
1632195300000|2021-09-21 03:35:00|86699.1|86649.1|86699.4|86649.4|86699.9|86649.9|86698.8|86648.8|25
1632195310000|2021-09-21 03:35:10|86699.5|86649.5|86699|86649|86702.3|86652.3|86698.9|86648.9|18
1632195320000|2021-09-21 03:35:20|86699.1|86649.1|86694.8|86644.8|86699.5|86649.5|86694.8|86644.8|31
1632195330000|2021-09-21 03:35:30|86695|86645|86694.9|86644.9|86698.6|86648.6|86694.3|86644.3|27
1632195340000|2021-09-21 03:35:40|86694.8|86644.8|86696.7|86646.7|86698.5|86648.5|86694.7|86644.7|17
1632195350000|2021-09-21 03:35:50|86696.6|86646.6|86697.4|86647.4|86697.4|86647.4|86696|86646|5
1632195360000|2021-09-21 03:36:00|86694.2|86644.2|86696.2|86646.2|86697.6|86647.6|86694.2|86644.2|17
1632195370000|2021-09-21 03:36:10|86697.3|86647.3|86695.2|86645.2|86697.3|86647.3|86695.2|86645.2|7
1632195380000|2021-09-21 03:36:20|86695.8|86645.8|86693|86643|86696.6|86646.6|86693|86643|23
1632195390000|2021-09-21 03:36:30|86695.3|86645.3|86693.2|86643.2|86695.3|86645.3|86693.2|86643.2|10
1632195400000|2021-09-21 03:36:40|86692.9|86642.9|86692.3|86642.3|86693.6|86643.6|86692.3|86642.3|11
1632195410000|2021-09-21 03:36:50|86692.5|86642.5|86693.5|86643.5|86693.6|86643.6|86692.2|86642.2|15
1632195420000|2021-09-21 03:37:00|86693.3|86643.3|86691.5|86641.5|86693.4|86643.4|86689.4|86639.4|26
1632195430000|2021-09-21 03:37:10|86691|86641|86690.5|86640.5|86691|86641|86690|86640|14
1632195440000|2021-09-21 03:37:20|86690.2|86640.2|86691.4|86641.4|86692.1|86642.1|86690.1|86640.1|19
1632195450000|2021-09-21 03:37:30|86691.3|86641.3|86691|86641|86692.1|86642.1|86691|86641|7
1632195460000|2021-09-21 03:37:40|86690.1|86640.1|86689.9|86639.9|86690.9|86640.9|86689.1|86639.1|20
1632195470000|2021-09-21 03:37:50|86688.4|86638.4|86689.1|86639.1|86689.8|86639.8|86688.4|86638.4|22
1632195480000|2021-09-21 03:38:00|86687.9|86637.9|86688.4|86638.4|86688.7|86638.7|86687.7|86637.7|12
1632195490000|2021-09-21 03:38:10|86688.1|86638.1|86689.7|86639.7|86689.8|86639.8|86687.7|86637.7|14
1632195500000|2021-09-21 03:38:20|86687.9|86637.9|86686.2|86636.2|86688|86638|86686.1|86636.1|19
1632195510000|2021-09-21 03:38:30|86686.8|86636.8|86684.7|86634.7|86689|86639|86684.6|86634.6|30
1632195520000|2021-09-21 03:38:40|86684.9|86634.9|86685.3|86635.3|86685.4|86635.4|86684.9|86634.9|12
1632195530000|2021-09-21 03:38:50|86684.9|86634.9|86680.7|86630.7|86686.9|86636.9|86680.7|86630.7|27
1632195540000|2021-09-21 03:39:00|86680.8|86630.8|86684.6|86634.6|86684.6|86634.6|86680.8|86630.8|23
1632195550000|2021-09-21 03:39:10|86684.5|86634.5|86685.5|86635.5|86685.5|86635.5|86684.4|86634.4|14
1632195560000|2021-09-21 03:39:20|86685.6|86635.6|86685.3|86635.3|86685.6|86635.6|86685.3|86635.3|5
1632195570000|2021-09-21 03:39:30|86689.1|86639.1|86685.2|86635.2|86689.1|86639.1|86685.2|86635.2|11
1632195580000|2021-09-21 03:39:40|86685.1|86635.1|86685.4|86635.4|86686|86636|86684.8|86634.8|7
1632195590000|2021-09-21 03:39:50|86685.5|86635.5|86685.9|86635.9|86686.5|86636.5|86685|86635|11
1632195600000|2021-09-21 03:40:00|86687.2|86637.2|86693.3|86643.3|86695.6|86645.6|86687.2|86637.2|32
1632195610000|2021-09-21 03:40:10|86693.6|86643.6|86689.8|86639.8|86694.2|86644.2|86689.5|86639.5|35
1632195620000|2021-09-21 03:40:20|86690.1|86640.1|86688.6|86638.6|86690.1|86640.1|86688.1|86638.1|8
1632195630000|2021-09-21 03:40:30|86688.5|86638.5|86688.4|86638.4|86688.6|86638.6|86688.2|86638.2|7
1632195640000|2021-09-21 03:40:40|86688.5|86638.5|86688|86638|86688.8|86638.8|86688|86638|11
1632195650000|2021-09-21 03:40:50|86688.3|86638.3|86688.4|86638.4|86689.1|86639.1|86688.1|86638.1|6
1632195660000|2021-09-21 03:41:00|86688.3|86638.3|86686.1|86636.1|86688.3|86638.3|86685.9|86635.9|16
1632195670000|2021-09-21 03:41:10|86686|86636|86686.2|86636.2|86687.6|86637.6|86685.7|86635.7|11
1632195680000|2021-09-21 03:41:20|86686.1|86636.1|86686.4|86636.4|86686.6|86636.6|86686|86636|13
1632195690000|2021-09-21 03:41:30|86688.4|86638.4|86688.7|86638.7|86689.4|86639.4|86687.9|86637.9|12
1632195700000|2021-09-21 03:41:40|86688.2|86638.2|86687|86637|86688.2|86638.2|86686.8|86636.8|6
1632195710000|2021-09-21 03:41:50|86687.1|86637.1|86686.7|86636.7|86687.2|86637.2|86686.7|86636.7|7
1632195720000|2021-09-21 03:42:00|86687.2|86637.2|86686.9|86636.9|86687.4|86637.4|86685.9|86635.9|22
1632195730000|2021-09-21 03:42:10|86686.7|86636.7|86687.8|86637.8|86688|86638|86686|86636|19
1632195740000|2021-09-21 03:42:20|86686.6|86636.6|86687.1|86637.1|86688.4|86638.4|86684.6|86634.6|16
1632195750000|2021-09-21 03:42:30|86686.8|86636.8|86689.7|86639.7|86690.4|86640.4|86686.4|86636.4|22
1632195760000|2021-09-21 03:42:40|86689.8|86639.8|86689.3|86639.3|86689.8|86639.8|86688.9|86638.9|11
1632195770000|2021-09-21 03:42:50|86689.5|86639.5|86686.3|86636.3|86689.5|86639.5|86686.3|86636.3|17
1632195780000|2021-09-21 03:43:00|86686.6|86636.6|86687.1|86637.1|86687.9|86637.9|86685.2|86635.2|12
1632195790000|2021-09-21 03:43:10|86686.8|86636.8|86681.9|86631.9|86686.8|86636.8|86680.7|86630.7|32
1632195800000|2021-09-21 03:43:20|86681.7|86631.7|86682.3|86632.3|86683.3|86633.3|86681.1|86631.1|19
1632195810000|2021-09-21 03:43:30|86681.9|86631.9|86680.5|86630.5|86682.3|86632.3|86679.6|86629.6|20
1632195820000|2021-09-21 03:43:40|86680.4|86630.4|86680.7|86630.7|86680.7|86630.7|86680.1|86630.1|15
1632195830000|2021-09-21 03:43:50|86680.6|86630.6|86680.4|86630.4|86680.8|86630.8|86680.4|86630.4|7
1632195840000|2021-09-21 03:44:00|86680.6|86630.6|86680.9|86630.9|86680.9|86630.9|86679.2|86629.2|17
1632195850000|2021-09-21 03:44:10|86681|86631|86681.3|86631.3|86681.4|86631.4|86680.9|86630.9|7
1632195860000|2021-09-21 03:44:20|86680.8|86630.8|86680.9|86630.9|86681.3|86631.3|86680.8|86630.8|11
1632195870000|2021-09-21 03:44:30|86680.8|86630.8|86681.4|86631.4|86681.4|86631.4|86680.8|86630.8|9
1632195880000|2021-09-21 03:44:40|86681.3|86631.3|86680.7|86630.7|86681.3|86631.3|86680.7|86630.7|5
1632195890000|2021-09-21 03:44:50|86680.9|86630.9|86680.9|86630.9|86681.3|86631.3|86680.6|86630.6|8
1632195900000|2021-09-21 03:45:00|86681|86631|86680.7|86630.7|86681.2|86631.2|86680.2|86630.2|21
1632195910000|2021-09-21 03:45:10|86681|86631|86681.4|86631.4|86682.2|86632.2|86680.7|86630.7|21
1632195920000|2021-09-21 03:45:20|86681.3|86631.3|86682.9|86632.9|86684.4|86634.4|86681.1|86631.1|14
1632195930000|2021-09-21 03:45:30|86683|86633|86681.3|86631.3|86685.4|86635.4|86681.3|86631.3|8
1632195940000|2021-09-21 03:45:40|86681.5|86631.5|86680.8|86630.8|86683|86633|86679.8|86629.8|26
1632195950000|2021-09-21 03:45:50|86681.1|86631.1|86680.7|86630.7|86681.5|86631.5|86680.5|86630.5|17
1632195960000|2021-09-21 03:46:00|86680.8|86630.8|86681.8|86631.8|86682.2|86632.2|86679.8|86629.8|19
1632195970000|2021-09-21 03:46:10|86681.7|86631.7|86682.2|86632.2|86683.6|86633.6|86681.2|86631.2|5
1632195980000|2021-09-21 03:46:20|86682.4|86632.4|86676.2|86626.2|86682.5|86632.5|86674.4|86624.4|37
1632195990000|2021-09-21 03:46:30|86676.6|86626.6|86678.1|86628.1|86678.3|86628.3|86675.3|86625.3|41
1632196000000|2021-09-21 03:46:40|86678.6|86628.6|86676.5|86626.5|86681.2|86631.2|86676.5|86626.5|39
1632196010000|2021-09-21 03:46:50|86676.3|86626.3|86677.7|86627.7|86677.7|86627.7|86676.3|86626.3|22
1632196020000|2021-09-21 03:47:00|86677.3|86627.3|86676.3|86626.3|86678.3|86628.3|86676.3|86626.3|23
1632196030000|2021-09-21 03:47:10|86676.4|86626.4|86677.5|86627.5|86677.8|86627.8|86676|86626|17
1632196040000|2021-09-21 03:47:20|86677.6|86627.6|86681.4|86631.4|86681.4|86631.4|86677.3|86627.3|21
1632196050000|2021-09-21 03:47:30|86682.7|86632.7|86684.9|86634.9|86688.8|86638.8|86681.1|86631.1|34
1632196060000|2021-09-21 03:47:40|86686.7|86636.7|86684.3|86634.3|86686.9|86636.9|86683.6|86633.6|24
1632196070000|2021-09-21 03:47:50|86684.1|86634.1|86684.1|86634.1|86684.1|86634.1|86683.3|86633.3|12
1632196080000|2021-09-21 03:48:00|86684.2|86634.2|86685.9|86635.9|86685.9|86635.9|86683.9|86633.9|15
1632196090000|2021-09-21 03:48:10|86686.1|86636.1|86685.6|86635.6|86686.7|86636.7|86682.5|86632.5|22
1632196100000|2021-09-21 03:48:20|86685.1|86635.1|86687|86637|86687|86637|86685.1|86635.1|9
1632196110000|2021-09-21 03:48:30|86686.6|86636.6|86686.4|86636.4|86686.6|86636.6|86686.3|86636.3|7
1632196120000|2021-09-21 03:48:40|86685.8|86635.8|86683.7|86633.7|86685.8|86635.8|86681.9|86631.9|12
1632196130000|2021-09-21 03:48:50|86683.8|86633.8|86683.9|86633.9|86684.6|86634.6|86683.8|86633.8|12
1632196140000|2021-09-21 03:49:00|86684|86634|86685.6|86635.6|86686|86636|86684|86634|12
1632196150000|2021-09-21 03:49:10|86680|86630|86683.2|86633.2|86683.5|86633.5|86680|86630|10
1632196160000|2021-09-21 03:49:20|86682.7|86632.7|86683.2|86633.2|86683.5|86633.5|86682.7|86632.7|14
1632196170000|2021-09-21 03:49:30|86683.1|86633.1|86684.6|86634.6|86684.7|86634.7|86683.1|86633.1|8
1632196180000|2021-09-21 03:49:40|86684.8|86634.8|86684.7|86634.7|86686.3|86636.3|86682.5|86632.5|19
1632196190000|2021-09-21 03:49:50|86684|86634|86685.6|86635.6|86685.8|86635.8|86684|86634|10
1632196200000|2021-09-21 03:50:00|86685.8|86635.8|86684.1|86634.1|86686.1|86636.1|86682|86632|14
1632196210000|2021-09-21 03:50:10|86684|86634|86685.6|86635.6|86685.6|86635.6|86683.8|86633.8|8
1632196220000|2021-09-21 03:50:20|86685.7|86635.7|86687|86637|86687.2|86637.2|86684.9|86634.9|12
1632196230000|2021-09-21 03:50:30|86686.7|86636.7|86684.1|86634.1|86686.7|86636.7|86681.8|86631.8|10
1632196240000|2021-09-21 03:50:40|86685.6|86635.6|86684.4|86634.4|86685.6|86635.6|86684.2|86634.2|8
1632196250000|2021-09-21 03:50:50|86685.8|86635.8|86687.1|86637.1|86687.1|86637.1|86679.6|86629.6|23
1632196260000|2021-09-21 03:51:00|86683.3|86633.3|86686.1|86636.1|86686.3|86636.3|86683.3|86633.3|15
1632196270000|2021-09-21 03:51:10|86686.4|86636.4|86686|86636|86687.4|86637.4|86686|86636|10
1632196280000|2021-09-21 03:51:20|86686.1|86636.1|86684.5|86634.5|86686.1|86636.1|86682.6|86632.6|13
1632196290000|2021-09-21 03:51:30|86684.4|86634.4|86685.5|86635.5|86685.5|86635.5|86684.1|86634.1|13
1632196300000|2021-09-21 03:51:40|86685.4|86635.4|86686.4|86636.4|86686.8|86636.8|86685.3|86635.3|9
1632196310000|2021-09-21 03:51:50|86681.4|86631.4|86686.9|86636.9|86686.9|86636.9|86681.4|86631.4|18
1632196320000|2021-09-21 03:52:00|86686.5|86636.5|86687|86637|86688.1|86638.1|86683|86633|17
1632196330000|2021-09-21 03:52:10|86686.4|86636.4|86685.5|86635.5|86686.4|86636.4|86685.5|86635.5|11
1632196340000|2021-09-21 03:52:20|86685.7|86635.7|86685.6|86635.6|86685.7|86635.7|86685.3|86635.3|5
1632196350000|2021-09-21 03:52:30|86681.2|86631.2|86684.1|86634.1|86684.3|86634.3|86680.4|86630.4|14
1632196360000|2021-09-21 03:52:40|86684.8|86634.8|86685.2|86635.2|86685.2|86635.2|86684.8|86634.8|7
1632196370000|2021-09-21 03:52:50|86681.3|86631.3|86685.7|86635.7|86685.7|86635.7|86681.2|86631.2|8
1632196380000|2021-09-21 03:53:00|86685.5|86635.5|86685.3|86635.3|86686.3|86636.3|86685.3|86635.3|19
1632196390000|2021-09-21 03:53:10|86680.3|86630.3|86683.8|86633.8|86684.5|86634.5|86680.3|86630.3|17
1632196400000|2021-09-21 03:53:20|86683.7|86633.7|86683.3|86633.3|86683.7|86633.7|86683.3|86633.3|9
1632196410000|2021-09-21 03:53:30|86685.3|86635.3|86684.6|86634.6|86687.2|86637.2|86684.3|86634.3|15
1632196420000|2021-09-21 03:53:40|86684.5|86634.5|86684.6|86634.6|86687.6|86637.6|86682|86632|23
1632196430000|2021-09-21 03:53:50|86684|86634|86683.4|86633.4|86687.1|86637.1|86683.2|86633.2|9
1632196440000|2021-09-21 03:54:00|86685.4|86635.4|86684.2|86634.2|86686.3|86636.3|86678|86628|11
1632196450000|2021-09-21 03:54:10|86683.3|86633.3|86682.5|86632.5|86683.3|86633.3|86681.6|86631.6|9
1632196460000|2021-09-21 03:54:20|86682.7|86632.7|86681.6|86631.6|86684.1|86634.1|86681.6|86631.6|8
1632196470000|2021-09-21 03:54:30|86680|86630|86678.5|86628.5|86681.1|86631.1|86676.2|86626.2|26
1632196480000|2021-09-21 03:54:40|86679|86629|86681.5|86631.5|86681.5|86631.5|86678.6|86628.6|14
1632196490000|2021-09-21 03:54:50|86681.3|86631.3|86678.3|86628.3|86682|86632|86677.8|86627.8|8
1632196500000|2021-09-21 03:55:00|86678.7|86628.7|86684.3|86634.3|86684.3|86634.3|86678.4|86628.4|39
1632196510000|2021-09-21 03:55:10|86683.2|86633.2|86679.6|86629.6|86683.6|86633.6|86678.6|86628.6|12
1632196520000|2021-09-21 03:55:20|86679.2|86629.2|86679|86629|86679.6|86629.6|86679|86629|11
1632196530000|2021-09-21 03:55:30|86679.1|86629.1|86679.7|86629.7|86679.8|86629.8|86677.5|86627.5|18
1632196540000|2021-09-21 03:55:40|86679.9|86629.9|86681.4|86631.4|86681.4|86631.4|86679.6|86629.6|5
1632196550000|2021-09-21 03:55:50|86681.5|86631.5|86679.3|86629.3|86681.5|86631.5|86676.9|86626.9|12
1632196560000|2021-09-21 03:56:00|86681|86631|86681|86631|86683.4|86633.4|86679.8|86629.8|19
1632196570000|2021-09-21 03:56:10|86680.8|86630.8|86680.5|86630.5|86680.8|86630.8|86677.9|86627.9|23
1632196580000|2021-09-21 03:56:20|86682.1|86632.1|86683.9|86633.9|86685.1|86635.1|86681.5|86631.5|27
1632196590000|2021-09-21 03:56:30|86681.7|86631.7|86683.5|86633.5|86684.4|86634.4|86681.7|86631.7|18
1632196600000|2021-09-21 03:56:40|86683.1|86633.1|86684.5|86634.5|86685.1|86635.1|86683|86633|16
1632196610000|2021-09-21 03:56:50|86684.4|86634.4|86685.6|86635.6|86685.6|86635.6|86684.4|86634.4|15
1632196620000|2021-09-21 03:57:00|86685.2|86635.2|86683.8|86633.8|86685.2|86635.2|86681.2|86631.2|10
1632196630000|2021-09-21 03:57:10|86682.8|86632.8|86684.5|86634.5|86684.5|86634.5|86682.8|86632.8|5
1632196640000|2021-09-21 03:57:20|86679|86629|86682.1|86632.1|86682.6|86632.6|86679|86629|10
1632196650000|2021-09-21 03:57:30|86681.8|86631.8|86682|86632|86682.1|86632.1|86681.3|86631.3|9
1632196660000|2021-09-21 03:57:40|86681.9|86631.9|86680.9|86630.9|86683.7|86633.7|86680.2|86630.2|6
1632196670000|2021-09-21 03:57:50|86680.8|86630.8|86680.6|86630.6|86683.7|86633.7|86680.1|86630.1|22
1632196680000|2021-09-21 03:58:00|86680.4|86630.4|86680|86630|86681.1|86631.1|86679.4|86629.4|21
1632196690000|2021-09-21 03:58:10|86679.7|86629.7|86679.6|86629.6|86679.8|86629.8|86679.3|86629.3|7
1632196700000|2021-09-21 03:58:20|86679.9|86629.9|86682.4|86632.4|86682.6|86632.6|86678|86628|27
1632196710000|2021-09-21 03:58:30|86681.9|86631.9|86682.5|86632.5|86682.5|86632.5|86681.7|86631.7|14
1632196720000|2021-09-21 03:58:40|86682.2|86632.2|86684.4|86634.4|86684.4|86634.4|86682|86632|18
1632196730000|2021-09-21 03:58:50|86684.1|86634.1|86685.3|86635.3|86687.6|86637.6|86683.6|86633.6|16
1632196740000|2021-09-21 03:59:00|86685.6|86635.6|86683.8|86633.8|86686.1|86636.1|86683.8|86633.8|18
1632196750000|2021-09-21 03:59:10|86683.3|86633.3|86682.7|86632.7|86684.3|86634.3|86682.2|86632.2|14
1632196760000|2021-09-21 03:59:20|86684.5|86634.5|86686.2|86636.2|86686.2|86636.2|86683.8|86633.8|11
1632196770000|2021-09-21 03:59:30|86685.6|86635.6|86685.3|86635.3|86686.9|86636.9|86684.5|86634.5|15
1632196780000|2021-09-21 03:59:40|86684.8|86634.8|86681.9|86631.9|86684.8|86634.8|86679.5|86629.5|34
1632196790000|2021-09-21 03:59:50|86681.8|86631.8|86682.9|86632.9|86686.3|86636.3|86681.7|86631.7|17
1632196800000|2021-09-21 04:00:00|86683.9|86633.9|86684.9|86634.9|86689.8|86639.8|86683.3|86633.3|38
1632196810000|2021-09-21 04:00:10|86685.5|86635.5|86686|86636|86686.6|86636.6|86684.9|86634.9|22
1632196820000|2021-09-21 04:00:20|86686.2|86636.2|86684|86634|86686.4|86636.4|86683.3|86633.3|10
1632196830000|2021-09-21 04:00:30|86684.3|86634.3|86685.7|86635.7|86685.7|86635.7|86683.2|86633.2|13
1632196840000|2021-09-21 04:00:40|86685.8|86635.8|86685.9|86635.9|86686.8|86636.8|86684.8|86634.8|17
1632196850000|2021-09-21 04:00:50|86685.1|86635.1|86680|86630|86685.1|86635.1|86678.4|86628.4|35
1632196860000|2021-09-21 04:01:00|86680.3|86630.3|86679.4|86629.4|86680.5|86630.5|86678.8|86628.8|19
1632196870000|2021-09-21 04:01:10|86680.5|86630.5|86677.6|86627.6|86680.9|86630.9|86676.2|86626.2|25
1632196880000|2021-09-21 04:01:20|86676.8|86626.8|86674.7|86624.7|86678.2|86628.2|86674.5|86624.5|31
1632196890000|2021-09-21 04:01:30|86674.4|86624.4|86675.3|86625.3|86679.3|86629.3|86674|86624|21
1632196900000|2021-09-21 04:01:40|86675.7|86625.7|86675.9|86625.9|86678.1|86628.1|86675.2|86625.2|13
1632196910000|2021-09-21 04:01:50|86675.8|86625.8|86678.8|86628.8|86678.9|86628.9|86675.6|86625.6|18
1632196920000|2021-09-21 04:02:00|86678.4|86628.4|86678.2|86628.2|86678.9|86628.9|86674.3|86624.3|12
1632196930000|2021-09-21 04:02:10|86677.6|86627.6|86676.9|86626.9|86677.6|86627.6|86676.4|86626.4|8
1632196940000|2021-09-21 04:02:20|86676.5|86626.5|86677.4|86627.4|86678.5|86628.5|86676.1|86626.1|19
1632196950000|2021-09-21 04:02:30|86677.7|86627.7|86677.7|86627.7|86678.9|86628.9|86677|86627|22
1632196960000|2021-09-21 04:02:40|86677.8|86627.8|86677.2|86627.2|86678.8|86628.8|86676.8|86626.8|31
1632196970000|2021-09-21 04:02:50|86677.3|86627.3|86676.6|86626.6|86677.6|86627.6|86673.1|86623.1|13
1632196980000|2021-09-21 04:03:00|86677.2|86627.2|86676.6|86626.6|86677.6|86627.6|86675.9|86625.9|21
1632196990000|2021-09-21 04:03:10|86676.8|86626.8|86673.8|86623.8|86677|86627|86673.7|86623.7|18
1632197000000|2021-09-21 04:03:20|86675.4|86625.4|86673.7|86623.7|86675.4|86625.4|86670.8|86620.8|27
1632197010000|2021-09-21 04:03:30|86673.6|86623.6|86674.9|86624.9|86675.9|86625.9|86673.3|86623.3|22
1632197020000|2021-09-21 04:03:40|86675.3|86625.3|86673.6|86623.6|86675.3|86625.3|86673.1|86623.1|28
1632197030000|2021-09-21 04:03:50|86673.4|86623.4|86673.7|86623.7|86674|86624|86673.2|86623.2|15
1632197040000|2021-09-21 04:04:00|86673.6|86623.6|86676.3|86626.3|86676.4|86626.4|86673.4|86623.4|28
1632197050000|2021-09-21 04:04:10|86674.4|86624.4|86675.7|86625.7|86682|86632|86674.4|86624.4|32
1632197060000|2021-09-21 04:04:20|86676.4|86626.4|86678.2|86628.2|86678.6|86628.6|86676|86626|37
1632197070000|2021-09-21 04:04:30|86678|86628|86676.5|86626.5|86679.1|86629.1|86676.5|86626.5|31
1632197080000|2021-09-21 04:04:40|86676.1|86626.1|86677|86627|86677.6|86627.6|86676.1|86626.1|22
1632197090000|2021-09-21 04:04:50|86677.2|86627.2|86674.7|86624.7|86677.2|86627.2|86673.7|86623.7|18
1632197100000|2021-09-21 04:05:00|86674.8|86624.8|86675.3|86625.3|86675.6|86625.6|86674.7|86624.7|16
1632197110000|2021-09-21 04:05:10|86675.6|86625.6|86676.1|86626.1|86676.3|86626.3|86674.9|86624.9|12
1632197120000|2021-09-21 04:05:20|86675.8|86625.8|86676.5|86626.5|86677.6|86627.6|86671.4|86621.4|19
1632197130000|2021-09-21 04:05:30|86679.8|86629.8|86677.2|86627.2|86679.8|86629.8|86676.8|86626.8|17
1632197140000|2021-09-21 04:05:40|86677.5|86627.5|86677.5|86627.5|86678.4|86628.4|86677|86627|18
1632197150000|2021-09-21 04:05:50|86673.6|86623.6|86677.3|86627.3|86678.4|86628.4|86673.6|86623.6|24
1632197160000|2021-09-21 04:06:00|86678.3|86628.3|86677.4|86627.4|86678.3|86628.3|86676.6|86626.6|21
1632197170000|2021-09-21 04:06:10|86677.1|86627.1|86671|86621|86677.6|86627.6|86671|86621|10
1632197180000|2021-09-21 04:06:20|86674.3|86624.3|86676.4|86626.4|86677|86627|86673.8|86623.8|22
1632197190000|2021-09-21 04:06:30|86676.7|86626.7|86672.4|86622.4|86677|86627|86672.4|86622.4|11
1632197200000|2021-09-21 04:06:40|86673.2|86623.2|86676|86626|86676.4|86626.4|86673.2|86623.2|14
1632197210000|2021-09-21 04:06:50|86675.2|86625.2|86677.1|86627.1|86677.5|86627.5|86674.8|86624.8|7
1632197220000|2021-09-21 04:07:00|86676.9|86626.9|86673.6|86623.6|86677.7|86627.7|86673.6|86623.6|16
1632197230000|2021-09-21 04:07:10|86673.7|86623.7|86677.5|86627.5|86679|86629|86673.6|86623.6|26
1632197240000|2021-09-21 04:07:20|86678.5|86628.5|86673.6|86623.6|86680.5|86630.5|86673.6|86623.6|19
1632197250000|2021-09-21 04:07:30|86674.1|86624.1|86671.5|86621.5|86676|86626|86670.6|86620.6|21
1632197260000|2021-09-21 04:07:40|86670.1|86620.1|86674.8|86624.8|86675.5|86625.5|86670.1|86620.1|17
1632197270000|2021-09-21 04:07:50|86674.4|86624.4|86675|86625|86675.6|86625.6|86674.4|86624.4|11
1632197280000|2021-09-21 04:08:00|86676.2|86626.2|86674.6|86624.6|86676.8|86626.8|86668.6|86618.6|12
1632197290000|2021-09-21 04:08:10|86674.2|86624.2|86674.7|86624.7|86677.5|86627.5|86673.9|86623.9|13
1632197300000|2021-09-21 04:08:20|86674.8|86624.8|86676|86626|86676.9|86626.9|86670.6|86620.6|16
1632197310000|2021-09-21 04:08:30|86679|86629|86674.7|86624.7|86679|86629|86672.8|86622.8|13
1632197320000|2021-09-21 04:08:40|86674.9|86624.9|86672.4|86622.4|86677.6|86627.6|86670|86620|10
1632197330000|2021-09-21 04:08:50|86673.2|86623.2|86671.7|86621.7|86674.3|86624.3|86671.7|86621.7|11
1632197340000|2021-09-21 04:09:00|86679.3|86629.3|86676.3|86626.3|86679.3|86629.3|86672.5|86622.5|19
1632197350000|2021-09-21 04:09:10|86676.9|86626.9|86674.7|86624.7|86678.8|86628.8|86673.6|86623.6|22
1632197360000|2021-09-21 04:09:20|86675.3|86625.3|86674.2|86624.2|86675.4|86625.4|86673.7|86623.7|6
1632197370000|2021-09-21 04:09:30|86674.7|86624.7|86676.2|86626.2|86676.2|86626.2|86673.9|86623.9|10
1632197380000|2021-09-21 04:09:40|86676.1|86626.1|86671.1|86621.1|86676.1|86626.1|86669.9|86619.9|14
1632197390000|2021-09-21 04:09:50|86670.5|86620.5|86673|86623|86673.1|86623.1|86670.5|86620.5|12
1632197400000|2021-09-21 04:10:00|86672.5|86622.5|86672.8|86622.8|86673.3|86623.3|86672.2|86622.2|13
1632197410000|2021-09-21 04:10:10|86672.7|86622.7|86671.4|86621.4|86672.7|86622.7|86667.6|86617.6|38
1632197420000|2021-09-21 04:10:20|86671.6|86621.6|86672.1|86622.1|86672.7|86622.7|86669.9|86619.9|24
1632197430000|2021-09-21 04:10:30|86672|86622|86673.3|86623.3|86673.3|86623.3|86671.8|86621.8|10
1632197440000|2021-09-21 04:10:40|86672.8|86622.8|86675|86625|86675.2|86625.2|86672.5|86622.5|5
1632197450000|2021-09-21 04:10:50|86675.3|86625.3|86670.7|86620.7|86675.3|86625.3|86670.3|86620.3|14
1632197460000|2021-09-21 04:11:00|86670.9|86620.9|86672.9|86622.9|86673.7|86623.7|86670.9|86620.9|24
1632197470000|2021-09-21 04:11:10|86673|86623|86675|86625|86675|86625|86672.5|86622.5|8
1632197480000|2021-09-21 04:11:20|86674.6|86624.6|86673.1|86623.1|86674.6|86624.6|86670.9|86620.9|18
1632197490000|2021-09-21 04:11:30|86673|86623|86670.4|86620.4|86673.2|86623.2|86669.6|86619.6|19
1632197500000|2021-09-21 04:11:40|86670.3|86620.3|86670.9|86620.9|86671.2|86621.2|86670.3|86620.3|10
1632197510000|2021-09-21 04:11:50|86670.8|86620.8|86668.8|86618.8|86671.1|86621.1|86667.3|86617.3|10
1632197520000|2021-09-21 04:12:00|86670.1|86620.1|86672.3|86622.3|86675.2|86625.2|86669.6|86619.6|26
1632197530000|2021-09-21 04:12:10|86672.5|86622.5|86671.8|86621.8|86672.8|86622.8|86668.9|86618.9|22
1632197540000|2021-09-21 04:12:20|86671.5|86621.5|86671.9|86621.9|86672.7|86622.7|86671.5|86621.5|15
1632197550000|2021-09-21 04:12:30|86668.9|86618.9|86668.5|86618.5|86670.2|86620.2|86667.9|86617.9|20
1632197560000|2021-09-21 04:12:40|86668.4|86618.4|86668.8|86618.8|86669.1|86619.1|86668.1|86618.1|26
1632197570000|2021-09-21 04:12:50|86668.9|86618.9|86667.1|86617.1|86668.9|86618.9|86665.3|86615.3|19
1632197580000|2021-09-21 04:13:00|86667.3|86617.3|86668.2|86618.2|86669|86619|86667.1|86617.1|30
1632197590000|2021-09-21 04:13:10|86668.3|86618.3|86667.5|86617.5|86668.3|86618.3|86666.8|86616.8|19
1632197600000|2021-09-21 04:13:20|86667.4|86617.4|86665.4|86615.4|86667.6|86617.6|86663.2|86613.2|12
1632197610000|2021-09-21 04:13:30|86666.7|86616.7|86664.1|86614.1|86667.3|86617.3|86663.5|86613.5|17
1632197620000|2021-09-21 04:13:40|86664.4|86614.4|86663.5|86613.5|86665.6|86615.6|86663.2|86613.2|20
1632197630000|2021-09-21 04:13:50|86667.1|86617.1|86665.7|86615.7|86667.1|86617.1|86661.3|86611.3|15
1632197640000|2021-09-21 04:14:00|86665.9|86615.9|86665.1|86615.1|86666.6|86616.6|86665|86615|22
1632197650000|2021-09-21 04:14:10|86664.9|86614.9|86665.2|86615.2|86665.6|86615.6|86664.3|86614.3|16
1632197660000|2021-09-21 04:14:20|86664.9|86614.9|86663.1|86613.1|86665.3|86615.3|86661.3|86611.3|18
1632197670000|2021-09-21 04:14:30|86663.2|86613.2|86664.8|86614.8|86664.8|86614.8|86663.2|86613.2|10
1632197680000|2021-09-21 04:14:40|86665.9|86615.9|86667.6|86617.6|86667.6|86617.6|86664.4|86614.4|18
1632197690000|2021-09-21 04:14:50|86667.7|86617.7|86666.3|86616.3|86667.8|86617.8|86666.3|86616.3|31
1632197700000|2021-09-21 04:15:00|86666.4|86616.4|86666.2|86616.2|86666.9|86616.9|86662.9|86612.9|20
1632197710000|2021-09-21 04:15:10|86666.7|86616.7|86667.8|86617.8|86667.8|86617.8|86666.3|86616.3|16
1632197720000|2021-09-21 04:15:20|86667.2|86617.2|86664.8|86614.8|86667.6|86617.6|86664.2|86614.2|10
1632197730000|2021-09-21 04:15:30|86665.6|86615.6|86666.9|86616.9|86667.5|86617.5|86665.6|86615.6|11
1632197740000|2021-09-21 04:15:40|86666.6|86616.6|86666|86616|86666.6|86616.6|86666|86616|7
1632197750000|2021-09-21 04:15:50|86666.2|86616.2|86663.5|86613.5|86668.4|86618.4|86663.1|86613.1|11
1632197760000|2021-09-21 04:16:00|86664.5|86614.5|86668.4|86618.4|86668.9|86618.9|86664.5|86614.5|28
1632197770000|2021-09-21 04:16:10|86670|86620|86671.6|86621.6|86671.6|86621.6|86668.2|86618.2|22
1632197780000|2021-09-21 04:16:20|86673.3|86623.3|86673|86623|86674|86624|86672.4|86622.4|19
1632197790000|2021-09-21 04:16:30|86670.7|86620.7|86671.5|86621.5|86672.2|86622.2|86669.8|86619.8|18
1632197800000|2021-09-21 04:16:40|86671.1|86621.1|86670.8|86620.8|86671.4|86621.4|86670.6|86620.6|16
1632197810000|2021-09-21 04:16:50|86670.9|86620.9|86670|86620|86670.9|86620.9|86669|86619|12
1632197820000|2021-09-21 04:17:00|86672.2|86622.2|86673.4|86623.4|86673.7|86623.7|86672|86622|15
1632197830000|2021-09-21 04:17:10|86673.2|86623.2|86672.1|86622.1|86673.3|86623.3|86672.1|86622.1|12
1632197840000|2021-09-21 04:17:20|86672.3|86622.3|86671|86621|86673.7|86623.7|86669.7|86619.7|14
1632197850000|2021-09-21 04:17:30|86670.8|86620.8|86671.4|86621.4|86671.4|86621.4|86670|86620|16
1632197860000|2021-09-21 04:17:40|86671.3|86621.3|86673.3|86623.3|86673.3|86623.3|86670.5|86620.5|14
1632197870000|2021-09-21 04:17:50|86673|86623|86667.1|86617.1|86673.7|86623.7|86666.3|86616.3|38
1632197880000|2021-09-21 04:18:00|86668.9|86618.9|86667.7|86617.7|86670.2|86620.2|86667.7|86617.7|26
1632197890000|2021-09-21 04:18:10|86668|86618|86668.6|86618.6|86669.2|86619.2|86666.8|86616.8|21
1632197900000|2021-09-21 04:18:20|86668.7|86618.7|86668.6|86618.6|86669.4|86619.4|86668.3|86618.3|12
1632197910000|2021-09-21 04:18:30|86668.4|86618.4|86667.4|86617.4|86668.5|86618.5|86666.1|86616.1|11
1632197920000|2021-09-21 04:18:40|86667.2|86617.2|86667.5|86617.5|86668.3|86618.3|86666.8|86616.8|16
1632197930000|2021-09-21 04:18:50|86668.4|86618.4|86668|86618|86670.2|86620.2|86666.3|86616.3|17
1632197940000|2021-09-21 04:19:00|86668.1|86618.1|86671.3|86621.3|86672.2|86622.2|86668.1|86618.1|21
1632197950000|2021-09-21 04:19:10|86671|86621|86671.7|86621.7|86672.5|86622.5|86668.1|86618.1|32
1632197960000|2021-09-21 04:19:20|86671.3|86621.3|86671.6|86621.6|86671.9|86621.9|86670.8|86620.8|15
1632197970000|2021-09-21 04:19:30|86671.9|86621.9|86672.9|86622.9|86673.6|86623.6|86671.7|86621.7|19
1632197980000|2021-09-21 04:19:40|86673.1|86623.1|86673|86623|86673.4|86623.4|86667.8|86617.8|14
1632197990000|2021-09-21 04:19:50|86673.1|86623.1|86669.8|86619.8|86674.7|86624.7|86669.6|86619.6|16
1632198000000|2021-09-21 04:20:00|86671.3|86621.3|86671.7|86621.7|86673.3|86623.3|86670|86620|24
1632198010000|2021-09-21 04:20:10|86672.1|86622.1|86671.1|86621.1|86672.5|86622.5|86670.9|86620.9|10
1632198020000|2021-09-21 04:20:20|86671|86621|86670.9|86620.9|86671.9|86621.9|86669|86619|7
1632198030000|2021-09-21 04:20:30|86670.7|86620.7|86671.9|86621.9|86672.5|86622.5|86670.7|86620.7|12
1632198040000|2021-09-21 04:20:40|86671.3|86621.3|86668.6|86618.6|86671.4|86621.4|86666.9|86616.9|21
1632198050000|2021-09-21 04:20:50|86667.8|86617.8|86673|86623|86673|86623|86667.8|86617.8|18
1632198060000|2021-09-21 04:21:00|86671.5|86621.5|86672.3|86622.3|86673.4|86623.4|86671.5|86621.5|20
1632198070000|2021-09-21 04:21:10|86672.7|86622.7|86671.3|86621.3|86672.7|86622.7|86669.9|86619.9|17
1632198080000|2021-09-21 04:21:20|86671|86621|86672.7|86622.7|86673.7|86623.7|86670.7|86620.7|15
1632198090000|2021-09-21 04:21:30|86670.2|86620.2|86673.5|86623.5|86674.6|86624.6|86670.1|86620.1|13
1632198100000|2021-09-21 04:21:40|86670.7|86620.7|86669.6|86619.6|86670.8|86620.8|86668.1|86618.1|11
1632198110000|2021-09-21 04:21:50|86669.1|86619.1|86673.3|86623.3|86673.4|86623.4|86669.1|86619.1|12
1632198120000|2021-09-21 04:22:00|86672.5|86622.5|86670.8|86620.8|86672.7|86622.7|86668.4|86618.4|12
1632198130000|2021-09-21 04:22:10|86670.5|86620.5|86673.8|86623.8|86673.8|86623.8|86670.5|86620.5|11
1632198140000|2021-09-21 04:22:20|86673.9|86623.9|86674.6|86624.6|86676|86626|86673.3|86623.3|11
1632198150000|2021-09-21 04:22:30|86673.5|86623.5|86673.6|86623.6|86673.8|86623.8|86669.9|86619.9|11
1632198160000|2021-09-21 04:22:40|86673.5|86623.5|86675.1|86625.1|86675.5|86625.5|86669|86619|23
1632198170000|2021-09-21 04:22:50|86675.8|86625.8|86676.6|86626.6|86676.6|86626.6|86675.2|86625.2|10
1632198180000|2021-09-21 04:23:00|86676.5|86626.5|86676.6|86626.6|86676.9|86626.9|86676|86626|23
1632198190000|2021-09-21 04:23:10|86676.3|86626.3|86675.3|86625.3|86676.3|86626.3|86672.9|86622.9|11
1632198200000|2021-09-21 04:23:20|86674.8|86624.8|86677.2|86627.2|86677.2|86627.2|86674.5|86624.5|5
1632198210000|2021-09-21 04:23:30|86670.6|86620.6|86675.1|86625.1|86675.1|86625.1|86670.6|86620.6|7
1632198220000|2021-09-21 04:23:40|86674.1|86624.1|86676.9|86626.9|86677.4|86627.4|86672.1|86622.1|9
1632198230000|2021-09-21 04:23:50|86677|86627|86678.2|86628.2|86678.6|86628.6|86675.9|86625.9|16
1632198240000|2021-09-21 04:24:00|86678.9|86628.9|86678.6|86628.6|86681.6|86631.6|86677.4|86627.4|20
1632198250000|2021-09-21 04:24:10|86678.5|86628.5|86679.5|86629.5|86679.7|86629.7|86678.4|86628.4|9
1632198260000|2021-09-21 04:24:20|86678.9|86628.9|86677.3|86627.3|86678.9|86628.9|86676.2|86626.2|4
1632198270000|2021-09-21 04:24:30|86677.2|86627.2|86678|86628|86679.4|86629.4|86677.2|86627.2|7
1632198280000|2021-09-21 04:24:40|86677.6|86627.6|86680.7|86630.7|86680.9|86630.9|86677.6|86627.6|6
1632198290000|2021-09-21 04:24:50|86680.6|86630.6|86679.4|86629.4|86680.6|86630.6|86677.5|86627.5|14
1632198300000|2021-09-21 04:25:00|86680.7|86630.7|86681.1|86631.1|86681.2|86631.2|86679.9|86629.9|10
1632198310000|2021-09-21 04:25:10|86681.7|86631.7|86677.6|86627.6|86681.7|86631.7|86676.8|86626.8|14
1632198320000|2021-09-21 04:25:20|86677.9|86627.9|86681.5|86631.5|86681.5|86631.5|86677.9|86627.9|13
1632198330000|2021-09-21 04:25:30|86681|86631|86677.7|86627.7|86681.3|86631.3|86676.4|86626.4|8
1632198340000|2021-09-21 04:25:40|86678|86628|86677.7|86627.7|86678.1|86628.1|86677.4|86627.4|11
1632198350000|2021-09-21 04:25:50|86678|86628|86680.4|86630.4|86680.4|86630.4|86677.2|86627.2|16
1632198360000|2021-09-21 04:26:00|86680.3|86630.3|86681.9|86631.9|86682.1|86632.1|86680.3|86630.3|17
1632198370000|2021-09-21 04:26:10|86681.5|86631.5|86682|86632|86682.1|86632.1|86681.3|86631.3|12
1632198380000|2021-09-21 04:26:20|86681.9|86631.9|86683.6|86633.6|86683.6|86633.6|86681.6|86631.6|21
1632198390000|2021-09-21 04:26:30|86683.4|86633.4|86680.9|86630.9|86683.4|86633.4|86678.9|86628.9|6
1632198400000|2021-09-21 04:26:40|86680.8|86630.8|86681.5|86631.5|86682.9|86632.9|86680.8|86630.8|11
1632198410000|2021-09-21 04:26:50|86683.5|86633.5|86687.1|86637.1|86689|86639|86682.7|86632.7|24
1632198420000|2021-09-21 04:27:00|86686.7|86636.7|86686.9|86636.9|86687.4|86637.4|86685.1|86635.1|27
1632198430000|2021-09-21 04:27:10|86686.7|86636.7|86685.6|86635.6|86686.7|86636.7|86685.5|86635.5|10
1632198440000|2021-09-21 04:27:20|86685.5|86635.5|86685.3|86635.3|86686.2|86636.2|86684.4|86634.4|12
1632198450000|2021-09-21 04:27:30|86688.3|86638.3|86687.2|86637.2|86688.3|86638.3|86687.2|86637.2|4
1632198460000|2021-09-21 04:27:40|86682.8|86632.8|86683.9|86633.9|86684.9|86634.9|86682.5|86632.5|17
1632198470000|2021-09-21 04:27:50|86681.9|86631.9|86682.8|86632.8|86683.9|86633.9|86681.9|86631.9|26
1632198480000|2021-09-21 04:28:00|86682.9|86632.9|86683.7|86633.7|86683.7|86633.7|86680.1|86630.1|12
1632198490000|2021-09-21 04:28:10|86682.7|86632.7|86681.4|86631.4|86683.9|86633.9|86681.2|86631.2|13
1632198500000|2021-09-21 04:28:20|86681.3|86631.3|86683.6|86633.6|86684|86634|86681.3|86631.3|13
1632198510000|2021-09-21 04:28:30|86684.7|86634.7|86683.7|86633.7|86684.7|86634.7|86683.6|86633.6|10
1632198520000|2021-09-21 04:28:40|86683.6|86633.6|86679.7|86629.7|86684.3|86634.3|86679.7|86629.7|11
1632198530000|2021-09-21 04:28:50|86681|86631|86683.8|86633.8|86684.2|86634.2|86680.2|86630.2|23
1632198540000|2021-09-21 04:29:00|86684|86634|86685.4|86635.4|86685.4|86635.4|86684|86634|16
1632198550000|2021-09-21 04:29:10|86684.9|86634.9|86685|86635|86686.5|86636.5|86681|86631|10
1632198560000|2021-09-21 04:29:20|86684.9|86634.9|86686.1|86636.1|86686.1|86636.1|86684.9|86634.9|16
1632198570000|2021-09-21 04:29:30|86685.7|86635.7|86685.5|86635.5|86686.2|86636.2|86685.2|86635.2|15
1632198580000|2021-09-21 04:29:40|86686.5|86636.5|86687.4|86637.4|86687.4|86637.4|86686.2|86636.2|8
1632198590000|2021-09-21 04:29:50|86689.6|86639.6|86688.1|86638.1|86689.6|86639.6|86687.9|86637.9|10
1632198600000|2021-09-21 04:30:00|86688.2|86638.2|86687|86637|86689.2|86639.2|86685.1|86635.1|17
1632198610000|2021-09-21 04:30:10|86687.9|86637.9|86687.1|86637.1|86692.8|86642.8|86686.1|86636.1|14
1632198620000|2021-09-21 04:30:20|86687.4|86637.4|86691.6|86641.6|86692.3|86642.3|86687.2|86637.2|22
1632198630000|2021-09-21 04:30:30|86693.6|86643.6|86690.7|86640.7|86693.6|86643.6|86690.4|86640.4|23
1632198640000|2021-09-21 04:30:40|86690.8|86640.8|86689.4|86639.4|86690.8|86640.8|86687.8|86637.8|18
1632198650000|2021-09-21 04:30:50|86689.2|86639.2|86688.8|86638.8|86689.2|86639.2|86687.4|86637.4|16
1632198660000|2021-09-21 04:31:00|86689.4|86639.4|86688.5|86638.5|86689.4|86639.4|86687.5|86637.5|18
1632198670000|2021-09-21 04:31:10|86688.4|86638.4|86686.6|86636.6|86688.4|86638.4|86685.2|86635.2|18
1632198680000|2021-09-21 04:31:20|86686.4|86636.4|86686.2|86636.2|86687|86637|86686.2|86636.2|14
1632198690000|2021-09-21 04:31:30|86686.4|86636.4|86689.2|86639.2|86689.9|86639.9|86686.4|86636.4|10
1632198700000|2021-09-21 04:31:40|86690.3|86640.3|86689|86639|86690.3|86640.3|86686.8|86636.8|12
1632198710000|2021-09-21 04:31:50|86688.4|86638.4|86687.8|86637.8|86688.7|86638.7|86687.8|86637.8|6
1632198720000|2021-09-21 04:32:00|86684.9|86634.9|86690.7|86640.7|86691.1|86641.1|86684.9|86634.9|12
1632198730000|2021-09-21 04:32:10|86689.4|86639.4|86688|86638|86692.2|86642.2|86687.8|86637.8|12
1632198740000|2021-09-21 04:32:20|86687.9|86637.9|86687|86637|86690.3|86640.3|86684.9|86634.9|14
1632198750000|2021-09-21 04:32:30|86687.4|86637.4|86687.4|86637.4|86689.2|86639.2|86686.3|86636.3|22
1632198760000|2021-09-21 04:32:40|86685.1|86635.1|86687.9|86637.9|86687.9|86637.9|86685.1|86635.1|13
1632198770000|2021-09-21 04:32:50|86687.1|86637.1|86689.3|86639.3|86689.8|86639.8|86687.1|86637.1|12
1632198780000|2021-09-21 04:33:00|86688.7|86638.7|86688.7|86638.7|86689.4|86639.4|86688.2|86638.2|11
1632198790000|2021-09-21 04:33:10|86685.4|86635.4|86686.6|86636.6|86688.8|86638.8|86685.4|86635.4|15
1632198800000|2021-09-21 04:33:20|86686.7|86636.7|86688.2|86638.2|86689.6|86639.6|86686.7|86636.7|11
1632198810000|2021-09-21 04:33:30|86688.6|86638.6|86688.7|86638.7|86690.3|86640.3|86687.1|86637.1|16
1632198820000|2021-09-21 04:33:40|86685.8|86635.8|86687.8|86637.8|86688.2|86638.2|86684.9|86634.9|6
1632198830000|2021-09-21 04:33:50|86688.4|86638.4|86684.5|86634.5|86689.1|86639.1|86682.6|86632.6|18
1632198840000|2021-09-21 04:34:00|86683.7|86633.7|86684.9|86634.9|86686.5|86636.5|86683.6|86633.6|33
1632198850000|2021-09-21 04:34:10|86685|86635|86684.1|86634.1|86685.7|86635.7|86683|86633|20
1632198860000|2021-09-21 04:34:20|86684.6|86634.6|86685.1|86635.1|86685.1|86635.1|86684.4|86634.4|7
1632198870000|2021-09-21 04:34:30|86687.8|86637.8|86686.9|86636.9|86687.8|86637.8|86682.9|86632.9|20
1632198880000|2021-09-21 04:34:40|86686.7|86636.7|86688.1|86638.1|86688.9|86638.9|86686.7|86636.7|13
1632198890000|2021-09-21 04:34:50|86687.9|86637.9|86686.3|86636.3|86689|86639|86686.3|86636.3|10
1632198900000|2021-09-21 04:35:00|86686.4|86636.4|86687.4|86637.4|86687.9|86637.9|86686.4|86636.4|18
1632198910000|2021-09-21 04:35:10|86687|86637|86687.8|86637.8|86688.4|86638.4|86686.6|86636.6|14
1632198920000|2021-09-21 04:35:20|86687.6|86637.6|86689.6|86639.6|86689.7|86639.7|86686.6|86636.6|22
1632198930000|2021-09-21 04:35:30|86690.1|86640.1|86686.9|86636.9|86690.7|86640.7|86686.8|86636.8|26
1632198940000|2021-09-21 04:35:40|86687.1|86637.1|86687.7|86637.7|86688.4|86638.4|86686.6|86636.6|16
1632198950000|2021-09-21 04:35:50|86687.3|86637.3|86687.6|86637.6|86687.9|86637.9|86686.5|86636.5|11
1632198960000|2021-09-21 04:36:00|86687.9|86637.9|86684.4|86634.4|86688.5|86638.5|86684.2|86634.2|15
1632198970000|2021-09-21 04:36:10|86684.8|86634.8|86688.7|86638.7|86688.7|86638.7|86684.8|86634.8|17
1632198980000|2021-09-21 04:36:20|86687.9|86637.9|86687|86637|86688.5|86638.5|86686.2|86636.2|20
1632198990000|2021-09-21 04:36:30|86687.1|86637.1|86689|86639|86690.1|86640.1|86687|86637|13
1632199000000|2021-09-21 04:36:40|86688.4|86638.4|86689.9|86639.9|86690.6|86640.6|86686|86636|25
1632199010000|2021-09-21 04:36:50|86690.7|86640.7|86691|86641|86692.4|86642.4|86690|86640|17
1632199020000|2021-09-21 04:37:00|86691.2|86641.2|86687|86637|86692.9|86642.9|86686.9|86636.9|18
1632199030000|2021-09-21 04:37:10|86687.3|86637.3|86689.9|86639.9|86689.9|86639.9|86687|86637|16
1632199040000|2021-09-21 04:37:20|86689.1|86639.1|86688.1|86638.1|86689.2|86639.2|86687.7|86637.7|18
1632199050000|2021-09-21 04:37:30|86687.8|86637.8|86688.8|86638.8|86688.9|86638.9|86685.8|86635.8|15
1632199060000|2021-09-21 04:37:40|86687.3|86637.3|86687.9|86637.9|86690|86640|86687.3|86637.3|22
1632199070000|2021-09-21 04:37:50|86689.1|86639.1|86685.3|86635.3|86689.4|86639.4|86685.3|86635.3|36
1632199080000|2021-09-21 04:38:00|86685.2|86635.2|86686.2|86636.2|86686.3|86636.3|86684.9|86634.9|17
1632199090000|2021-09-21 04:38:10|86686.1|86636.1|86686.9|86636.9|86686.9|86636.9|86685.8|86635.8|15
1632199100000|2021-09-21 04:38:20|86686.5|86636.5|86688.5|86638.5|86688.5|86638.5|86686.5|86636.5|16
1632199110000|2021-09-21 04:38:30|86688.1|86638.1|86688.6|86638.6|86689|86639|86687.3|86637.3|25
1632199120000|2021-09-21 04:38:40|86685.6|86635.6|86686.7|86636.7|86686.7|86636.7|86685.2|86635.2|16
1632199130000|2021-09-21 04:38:50|86686|86636|86687.8|86637.8|86687.9|86637.9|86686|86636|10
1632199140000|2021-09-21 04:39:00|86689.1|86639.1|86691.6|86641.6|86691.7|86641.7|86685.3|86635.3|24
1632199150000|2021-09-21 04:39:10|86691.8|86641.8|86692.2|86642.2|86693.4|86643.4|86691.3|86641.3|25
1632199160000|2021-09-21 04:39:20|86693.4|86643.4|86693.1|86643.1|86694|86644|86692.3|86642.3|11
1632199170000|2021-09-21 04:39:30|86693.9|86643.9|86692.9|86642.9|86694|86644|86692.2|86642.2|17
1632199180000|2021-09-21 04:39:40|86693.2|86643.2|86691.3|86641.3|86693.3|86643.3|86690.6|86640.6|19
1632199190000|2021-09-21 04:39:50|86691.8|86641.8|86691.8|86641.8|86694.1|86644.1|86689.9|86639.9|21
1632199200000|2021-09-21 04:40:00|86690.6|86640.6|86692|86642|86692.3|86642.3|86690.5|86640.5|25
1632199210000|2021-09-21 04:40:10|86692.3|86642.3|86694.2|86644.2|86694.3|86644.3|86691.9|86641.9|17
1632199220000|2021-09-21 04:40:20|86696.4|86646.4|86698.4|86648.4|86698.9|86648.9|86695.5|86645.5|21
1632199230000|2021-09-21 04:40:30|86698.2|86648.2|86699.3|86649.3|86699.7|86649.7|86698.2|86648.2|15
1632199240000|2021-09-21 04:40:40|86699.4|86649.4|86696|86646|86700|86650|86695.3|86645.3|22
1632199250000|2021-09-21 04:40:50|86696.1|86646.1|86698.4|86648.4|86698.5|86648.5|86696.1|86646.1|17
1632199260000|2021-09-21 04:41:00|86698.2|86648.2|86697.8|86647.8|86699.1|86649.1|86697.4|86647.4|17
1632199270000|2021-09-21 04:41:10|86698.2|86648.2|86698.1|86648.1|86698.7|86648.7|86697.7|86647.7|16
1632199280000|2021-09-21 04:41:20|86698.3|86648.3|86698.7|86648.7|86699.8|86649.8|86696.1|86646.1|15
1632199290000|2021-09-21 04:41:30|86698.9|86648.9|86699|86649|86700.1|86650.1|86698.2|86648.2|11
1632199300000|2021-09-21 04:41:40|86699.1|86649.1|86699|86649|86700.4|86650.4|86696.6|86646.6|15
1632199310000|2021-09-21 04:41:50|86698.4|86648.4|86699.8|86649.8|86700.5|86650.5|86697.7|86647.7|12
1632199320000|2021-09-21 04:42:00|86699.7|86649.7|86698.2|86648.2|86699.7|86649.7|86697.2|86647.2|16
1632199330000|2021-09-21 04:42:10|86698|86648|86698.3|86648.3|86700.6|86650.6|86696.1|86646.1|16
1632199340000|2021-09-21 04:42:20|86697.2|86647.2|86697.6|86647.6|86700.8|86650.8|86697.2|86647.2|16
1632199350000|2021-09-21 04:42:30|86698.6|86648.6|86699.6|86649.6|86699.6|86649.6|86695.7|86645.7|15
1632199360000|2021-09-21 04:42:40|86701.5|86651.5|86696.7|86646.7|86701.5|86651.5|86695.1|86645.1|20
1632199370000|2021-09-21 04:42:50|86696.2|86646.2|86695.5|86645.5|86696.6|86646.6|86694.4|86644.4|19
1632199380000|2021-09-21 04:43:00|86695.4|86645.4|86694.8|86644.8|86695.9|86645.9|86694.2|86644.2|21
1632199390000|2021-09-21 04:43:10|86694.9|86644.9|86695.8|86645.8|86696.5|86646.5|86692.2|86642.2|19
1632199400000|2021-09-21 04:43:20|86696.3|86646.3|86695.7|86645.7|86697.8|86647.8|86695.1|86645.1|17
1632199410000|2021-09-21 04:43:30|86695.4|86645.4|86696.4|86646.4|86696.4|86646.4|86694.9|86644.9|9
1632199420000|2021-09-21 04:43:40|86696|86646|86694.1|86644.1|86696|86646|86693.4|86643.4|9
1632199430000|2021-09-21 04:43:50|86694.6|86644.6|86695.9|86645.9|86696.9|86646.9|86693.9|86643.9|14
1632199440000|2021-09-21 04:44:00|86695.6|86645.6|86697.4|86647.4|86697.4|86647.4|86693.1|86643.1|21
1632199450000|2021-09-21 04:44:10|86696.1|86646.1|86695.4|86645.4|86697.3|86647.3|86695.4|86645.4|17
1632199460000|2021-09-21 04:44:20|86697|86647|86695.1|86645.1|86697|86647|86693.2|86643.2|9
1632199470000|2021-09-21 04:44:30|86694.1|86644.1|86694.4|86644.4|86695.6|86645.6|86692.5|86642.5|22
1632199480000|2021-09-21 04:44:40|86693.8|86643.8|86695.5|86645.5|86696.1|86646.1|86693.8|86643.8|28
1632199490000|2021-09-21 04:44:50|86695.4|86645.4|86693|86643|86695.4|86645.4|86690.9|86640.9|25
1632199500000|2021-09-21 04:45:00|86692.2|86642.2|86691.9|86641.9|86692.8|86642.8|86690.8|86640.8|27
1632199510000|2021-09-21 04:45:10|86692.4|86642.4|86691.4|86641.4|86692.4|86642.4|86689.2|86639.2|17
1632199520000|2021-09-21 04:45:20|86691.3|86641.3|86691.4|86641.4|86691.5|86641.5|86690.6|86640.6|23
1632199530000|2021-09-21 04:45:30|86691.2|86641.2|86691.4|86641.4|86692.4|86642.4|86691|86641|16
1632199540000|2021-09-21 04:45:40|86688.3|86638.3|86694.5|86644.5|86694.5|86644.5|86688.3|86638.3|15
1632199550000|2021-09-21 04:45:50|86691.8|86641.8|86691.3|86641.3|86694.2|86644.2|86691.3|86641.3|8
1632199560000|2021-09-21 04:46:00|86691.2|86641.2|86690.5|86640.5|86692|86642|86689|86639|18
1632199570000|2021-09-21 04:46:10|86691.1|86641.1|86692.5|86642.5|86692.5|86642.5|86690.5|86640.5|7
1632199580000|2021-09-21 04:46:20|86693.5|86643.5|86686.9|86636.9|86693.5|86643.5|86686.9|86636.9|15
1632199590000|2021-09-21 04:46:30|86686.8|86636.8|86687.9|86637.9|86691.1|86641.1|86686.7|86636.7|25
1632199600000|2021-09-21 04:46:40|86688|86638|86689.4|86639.4|86689.9|86639.9|86687.6|86637.6|14
1632199610000|2021-09-21 04:46:50|86688.6|86638.6|86687.8|86637.8|86689.9|86639.9|86686.1|86636.1|10
1632199620000|2021-09-21 04:47:00|86686.6|86636.6|86689.6|86639.6|86689.7|86639.7|86686.6|86636.6|27
1632199630000|2021-09-21 04:47:10|86689.3|86639.3|86690.4|86640.4|86692.6|86642.6|86689.3|86639.3|22
1632199640000|2021-09-21 04:47:20|86690.5|86640.5|86686.5|86636.5|86692|86642|86686.3|86636.3|22
1632199650000|2021-09-21 04:47:30|86686.7|86636.7|86687.5|86637.5|86687.9|86637.9|86686.7|86636.7|10
1632199660000|2021-09-21 04:47:40|86687|86637|86688.3|86638.3|86690.7|86640.7|86687|86637|15
1632199670000|2021-09-21 04:47:50|86688.5|86638.5|86686.7|86636.7|86689.6|86639.6|86686.7|86636.7|33
1632199680000|2021-09-21 04:48:00|86686.5|86636.5|86688.8|86638.8|86689.5|86639.5|86686.5|86636.5|20
1632199690000|2021-09-21 04:48:10|86688.7|86638.7|86692.6|86642.6|86692.9|86642.9|86687.1|86637.1|31
1632199700000|2021-09-21 04:48:20|86692.3|86642.3|86694.6|86644.6|86695.8|86645.8|86689.8|86639.8|20
1632199710000|2021-09-21 04:48:30|86694.5|86644.5|86695.4|86645.4|86696.2|86646.2|86694.5|86644.5|17
1632199720000|2021-09-21 04:48:40|86695.6|86645.6|86695.4|86645.4|86695.6|86645.6|86693.1|86643.1|17
1632199730000|2021-09-21 04:48:50|86695.5|86645.5|86696.2|86646.2|86696.5|86646.5|86694.8|86644.8|17
1632199740000|2021-09-21 04:49:00|86696.1|86646.1|86694.8|86644.8|86696.8|86646.8|86693.1|86643.1|15
1632199750000|2021-09-21 04:49:10|86694.2|86644.2|86692.3|86642.3|86696.6|86646.6|86690.9|86640.9|21
1632199760000|2021-09-21 04:49:20|86692.4|86642.4|86691.2|86641.2|86692.8|86642.8|86690.4|86640.4|14
1632199770000|2021-09-21 04:49:30|86691.4|86641.4|86692.9|86642.9|86692.9|86642.9|86691.2|86641.2|4
1632199780000|2021-09-21 04:49:40|86692.7|86642.7|86692.7|86642.7|86692.8|86642.8|86689.8|86639.8|11
1632199790000|2021-09-21 04:49:50|86692|86642|86693.7|86643.7|86694|86644|86692|86642|21
1632199800000|2021-09-21 04:50:00|86693.5|86643.5|86691.7|86641.7|86693.5|86643.5|86691.7|86641.7|18
1632199810000|2021-09-21 04:50:10|86691.6|86641.6|86691.6|86641.6|86691.6|86641.6|86685.4|86635.4|10
1632199820000|2021-09-21 04:50:20|86691.1|86641.1|86690.3|86640.3|86691.9|86641.9|86690.2|86640.2|13
1632199830000|2021-09-21 04:50:30|86691.2|86641.2|86690.9|86640.9|86691.4|86641.4|86689.3|86639.3|13
1632199840000|2021-09-21 04:50:40|86690.6|86640.6|86688.7|86638.7|86691.7|86641.7|86688.7|86638.7|11
1632199850000|2021-09-21 04:50:50|86689.2|86639.2|86692|86642|86692|86642|86688.8|86638.8|15
1632199860000|2021-09-21 04:51:00|86691.4|86641.4|86687.5|86637.5|86693.2|86643.2|86687.5|86637.5|12
1632199870000|2021-09-21 04:51:10|86688.5|86638.5|86689.8|86639.8|86690|86640|86688.5|86638.5|7
1632199880000|2021-09-21 04:51:20|86688.8|86638.8|86690|86640|86690.1|86640.1|86687.8|86637.8|15
1632199890000|2021-09-21 04:51:30|86689.6|86639.6|86691.7|86641.7|86692.3|86642.3|86689.6|86639.6|14
1632199900000|2021-09-21 04:51:40|86687.1|86637.1|86690.2|86640.2|86690.3|86640.3|86687.1|86637.1|13
1632199910000|2021-09-21 04:51:50|86691.3|86641.3|86690.1|86640.1|86691.6|86641.6|86690.1|86640.1|14
1632199920000|2021-09-21 04:52:00|86691.7|86641.7|86689.6|86639.6|86691.7|86641.7|86689.6|86639.6|6
1632199930000|2021-09-21 04:52:10|86689.1|86639.1|86689.5|86639.5|86690.3|86640.3|86687.2|86637.2|17
1632199940000|2021-09-21 04:52:20|86689.1|86639.1|86689.1|86639.1|86689.4|86639.4|86688.9|86638.9|8
1632199950000|2021-09-21 04:52:30|86691.2|86641.2|86689|86639|86691.2|86641.2|86685.6|86635.6|14
1632199960000|2021-09-21 04:52:40|86688.8|86638.8|86689|86639|86689.1|86639.1|86688.6|86638.6|10
1632199970000|2021-09-21 04:52:50|86688.6|86638.6|86692|86642|86693.6|86643.6|86688.6|86638.6|26
1632199980000|2021-09-21 04:53:00|86691.9|86641.9|86687.9|86637.9|86691.9|86641.9|86687.3|86637.3|8
1632199990000|2021-09-21 04:53:10|86687.7|86637.7|86689|86639|86690.1|86640.1|86686.9|86636.9|18
1632200000000|2021-09-21 04:53:20|86688.5|86638.5|86686.8|86636.8|86690.2|86640.2|86686.8|86636.8|18
1632200010000|2021-09-21 04:53:30|86686.6|86636.6|86687|86637|86689.1|86639.1|86686.5|86636.5|29
1632200020000|2021-09-21 04:53:40|86687.1|86637.1|86684.7|86634.7|86687.9|86637.9|86684.6|86634.6|8
1632200030000|2021-09-21 04:53:50|86685|86635|86688.3|86638.3|86692.4|86642.4|86685|86635|12
1632200040000|2021-09-21 04:54:00|86688.2|86638.2|86689.4|86639.4|86690.3|86640.3|86687.8|86637.8|16
1632200050000|2021-09-21 04:54:10|86689.6|86639.6|86690.1|86640.1|86690.1|86640.1|86688.4|86638.4|18
1632200060000|2021-09-21 04:54:20|86691.8|86641.8|86689.6|86639.6|86691.8|86641.8|86687|86637|22
1632200070000|2021-09-21 04:54:30|86688.4|86638.4|86688.2|86638.2|86689.9|86639.9|86687.4|86637.4|28
1632200080000|2021-09-21 04:54:40|86688.7|86638.7|86685|86635|86688.7|86638.7|86684.9|86634.9|10
1632200090000|2021-09-21 04:54:50|86685.9|86635.9|86688.1|86638.1|86689.2|86639.2|86685.9|86635.9|21
1632200100000|2021-09-21 04:55:00|86690.2|86640.2|86690.2|86640.2|86690.4|86640.4|86688.7|86638.7|13
1632200110000|2021-09-21 04:55:10|86690|86640|86690.6|86640.6|86690.6|86640.6|86687.1|86637.1|10
1632200120000|2021-09-21 04:55:20|86690.4|86640.4|86689.3|86639.3|86692.9|86642.9|86688.7|86638.7|8
1632200130000|2021-09-21 04:55:30|86689.2|86639.2|86685.9|86635.9|86691.4|86641.4|86685.9|86635.9|11
1632200140000|2021-09-21 04:55:40|86686|86636|86686.1|86636.1|86690|86640|86685.9|86635.9|21
1632200150000|2021-09-21 04:55:50|86686.2|86636.2|86684.3|86634.3|86688.4|86638.4|86682.3|86632.3|25
1632200160000|2021-09-21 04:56:00|86683.1|86633.1|86680.6|86630.6|86685.8|86635.8|86678.1|86628.1|32
1632200170000|2021-09-21 04:56:10|86681.1|86631.1|86680.7|86630.7|86681.7|86631.7|86678.6|86628.6|24
1632200180000|2021-09-21 04:56:20|86680.4|86630.4|86680.6|86630.6|86681.5|86631.5|86680.4|86630.4|9
1632200190000|2021-09-21 04:56:30|86683.3|86633.3|86681.9|86631.9|86685.5|86635.5|86676.8|86626.8|18
1632200200000|2021-09-21 04:56:40|86682|86632|86678.5|86628.5|86685.9|86635.9|86677.2|86627.2|12
1632200210000|2021-09-21 04:56:50|86679.9|86629.9|86675.9|86625.9|86679.9|86629.9|86673.8|86623.8|21
1632200220000|2021-09-21 04:57:00|86676|86626|86675.6|86625.6|86676|86626|86674.9|86624.9|15
1632200230000|2021-09-21 04:57:10|86675.1|86625.1|86675.4|86625.4|86675.8|86625.8|86671.6|86621.6|23
1632200240000|2021-09-21 04:57:20|86675.8|86625.8|86675.7|86625.7|86676.4|86626.4|86674.1|86624.1|25
1632200250000|2021-09-21 04:57:30|86675.9|86625.9|86672.8|86622.8|86675.9|86625.9|86669.5|86619.5|22
1632200260000|2021-09-21 04:57:40|86672.6|86622.6|86676.3|86626.3|86676.3|86626.3|86671.8|86621.8|7
1632200270000|2021-09-21 04:57:50|86675|86625|86670.6|86620.6|86675|86625|86669.1|86619.1|18
1632200280000|2021-09-21 04:58:00|86671.3|86621.3|86672|86622|86674.7|86624.7|86668.4|86618.4|35
1632200290000|2021-09-21 04:58:10|86671.4|86621.4|86667.4|86617.4|86671.4|86621.4|86664.5|86614.5|31
1632200300000|2021-09-21 04:58:20|86667.1|86617.1|86664.2|86614.2|86667.4|86617.4|86662.6|86612.6|22
1632200310000|2021-09-21 04:58:30|86665|86615|86664.7|86614.7|86665|86615|86663.5|86613.5|17
1632200320000|2021-09-21 04:58:40|86662.9|86612.9|86658.2|86608.2|86663.1|86613.1|86655.3|86605.3|35
1632200330000|2021-09-21 04:58:50|86658.1|86608.1|86661.5|86611.5|86661.6|86611.6|86658.1|86608.1|27
1632200340000|2021-09-21 04:59:00|86661.6|86611.6|86661.2|86611.2|86661.7|86611.7|86660|86610|28
1632200350000|2021-09-21 04:59:10|86660.9|86610.9|86661.1|86611.1|86661.7|86611.7|86659.7|86609.7|29
1632200360000|2021-09-21 04:59:20|86661.2|86611.2|86661.5|86611.5|86661.5|86611.5|86659.1|86609.1|18
1632200370000|2021-09-21 04:59:30|86661.4|86611.4|86660.7|86610.7|86662.7|86612.7|86651.5|86601.5|20
1632200380000|2021-09-21 04:59:40|86660.6|86610.6|86657.9|86607.9|86661.6|86611.6|86657|86607|21
1632200390000|2021-09-21 04:59:50|86658.2|86608.2|86659.9|86609.9|86660.2|86610.2|86658.2|86608.2|18
1632200400000|2021-09-21 05:00:00|86660.5|86610.5|86648.9|86598.9|86660.5|86610.5|86648.2|86598.2|62
1632200410000|2021-09-21 05:00:10|86648.6|86598.6|86649.1|86599.1|86650.2|86600.2|86645.9|86595.9|53
1632200420000|2021-09-21 05:00:20|86649.3|86599.3|86651.4|86601.4|86652.2|86602.2|86649|86599|41
1632200430000|2021-09-21 05:00:30|86652|86602|86649.4|86599.4|86653.5|86603.5|86649.4|86599.4|26
1632200440000|2021-09-21 05:00:40|86649.3|86599.3|86649.9|86599.9|86650.4|86600.4|86649.3|86599.3|22
1632200450000|2021-09-21 05:00:50|86649.6|86599.6|86652.5|86602.5|86653.8|86603.8|86646.3|86596.3|37
1632200460000|2021-09-21 05:01:00|86653.7|86603.7|86651.3|86601.3|86654.2|86604.2|86651.2|86601.2|29
1632200470000|2021-09-21 05:01:10|86651|86601|86650.1|86600.1|86651.4|86601.4|86649.9|86599.9|19
1632200480000|2021-09-21 05:01:20|86650.2|86600.2|86651.3|86601.3|86652.3|86602.3|86649.3|86599.3|25
1632200490000|2021-09-21 05:01:30|86651.5|86601.5|86651.7|86601.7|86653.4|86603.4|86650.3|86600.3|30
1632200500000|2021-09-21 05:01:40|86652.3|86602.3|86648.7|86598.7|86652.4|86602.4|86648.6|86598.6|22
1632200510000|2021-09-21 05:01:50|86648.5|86598.5|86648.5|86598.5|86652.8|86602.8|86648.2|86598.2|42
1632200520000|2021-09-21 05:02:00|86648.1|86598.1|86647.8|86597.8|86650|86600|86647.3|86597.3|40
1632200530000|2021-09-21 05:02:10|86648.5|86598.5|86647.3|86597.3|86649.4|86599.4|86647.2|86597.2|32
1632200540000|2021-09-21 05:02:20|86647.2|86597.2|86646.4|86596.4|86649.1|86599.1|86645.8|86595.8|18
1632200550000|2021-09-21 05:02:30|86645.8|86595.8|86648.3|86598.3|86649|86599|86645.8|86595.8|35
1632200560000|2021-09-21 05:02:40|86648.4|86598.4|86645.8|86595.8|86649.4|86599.4|86645.8|86595.8|43
1632200570000|2021-09-21 05:02:50|86646|86596|86647.8|86597.8|86647.8|86597.8|86645.4|86595.4|25
1632200580000|2021-09-21 05:03:00|86647.7|86597.7|86646|86596|86647.7|86597.7|86645.4|86595.4|30
1632200590000|2021-09-21 05:03:10|86646.2|86596.2|86647.1|86597.1|86647.1|86597.1|86645.8|86595.8|10
1632200600000|2021-09-21 05:03:20|86649.3|86599.3|86646.1|86596.1|86649.3|86599.3|86645.8|86595.8|12
1632200610000|2021-09-21 05:03:30|86646.6|86596.6|86646.2|86596.2|86647.5|86597.5|86646.2|86596.2|11
1632200620000|2021-09-21 05:03:40|86646.1|86596.1|86646|86596|86646.4|86596.4|86645.8|86595.8|9
1632200630000|2021-09-21 05:03:50|86646.1|86596.1|86645.8|86595.8|86646.7|86596.7|86645.6|86595.6|14
1632200640000|2021-09-21 05:04:00|86646.1|86596.1|86645.9|86595.9|86646.6|86596.6|86645.6|86595.6|17
1632200650000|2021-09-21 05:04:10|86646.1|86596.1|86644.4|86594.4|86646.1|86596.1|86644.3|86594.3|13
1632200660000|2021-09-21 05:04:20|86644.6|86594.6|86645|86595|86645.5|86595.5|86643.4|86593.4|24
1632200670000|2021-09-21 05:04:30|86644.8|86594.8|86641.6|86591.6|86644.8|86594.8|86640.1|86590.1|33
1632200680000|2021-09-21 05:04:40|86641|86591|86640.7|86590.7|86642.2|86592.2|86640.6|86590.6|23
1632200690000|2021-09-21 05:04:50|86641.2|86591.2|86641.7|86591.7|86643|86593|86641.2|86591.2|12
1632200700000|2021-09-21 05:05:00|86641.8|86591.8|86641.7|86591.7|86642.6|86592.6|86639.9|86589.9|33
1632200710000|2021-09-21 05:05:10|86641.6|86591.6|86640.5|86590.5|86642.9|86592.9|86639.9|86589.9|31
1632200720000|2021-09-21 05:05:20|86641.1|86591.1|86641.8|86591.8|86641.9|86591.9|86640|86590|25
1632200730000|2021-09-21 05:05:30|86641.9|86591.9|86638.6|86588.6|86642.3|86592.3|86638.1|86588.1|32
1632200740000|2021-09-21 05:05:40|86639.1|86589.1|86639|86589|86639.6|86589.6|86638.2|86588.2|22
1632200750000|2021-09-21 05:05:50|86639.5|86589.5|86639.3|86589.3|86639.8|86589.8|86638.6|86588.6|13
1632200760000|2021-09-21 05:06:00|86639.1|86589.1|86639.1|86589.1|86640|86590|86638.7|86588.7|13
1632200770000|2021-09-21 05:06:10|86638.8|86588.8|86639|86589|86639.3|86589.3|86637.7|86587.7|15
1632200780000|2021-09-21 05:06:20|86638.6|86588.6|86639.9|86589.9|86641.1|86591.1|86638.1|86588.1|39
1632200790000|2021-09-21 05:06:30|86639.8|86589.8|86639.6|86589.6|86641.5|86591.5|86639.4|86589.4|16
1632200800000|2021-09-21 05:06:40|86639.8|86589.8|86638.7|86588.7|86641|86591|86638|86588|33
1632200810000|2021-09-21 05:06:50|86639.2|86589.2|86638.7|86588.7|86640|86590|86637.9|86587.9|22
1632200820000|2021-09-21 05:07:00|86639|86589|86638.5|86588.5|86639|86589|86637.5|86587.5|26
1632200830000|2021-09-21 05:07:10|86639.1|86589.1|86638.7|86588.7|86639.2|86589.2|86638.2|86588.2|11
1632200840000|2021-09-21 05:07:20|86638.8|86588.8|86638.1|86588.1|86644.6|86594.6|86637.8|86587.8|30
1632200850000|2021-09-21 05:07:30|86638.8|86588.8|86640.3|86590.3|86641.4|86591.4|86638.2|86588.2|32
1632200860000|2021-09-21 05:07:40|86640|86590|86640.5|86590.5|86641.6|86591.6|86639.9|86589.9|18
1632200870000|2021-09-21 05:07:50|86641|86591|86640.3|86590.3|86641|86591|86640.3|86590.3|10
1632200880000|2021-09-21 05:08:00|86639.3|86589.3|86642|86592|86642.6|86592.6|86639.1|86589.1|23
1632200890000|2021-09-21 05:08:10|86641.6|86591.6|86642|86592|86642.5|86592.5|86641|86591|18
1632200900000|2021-09-21 05:08:20|86641.8|86591.8|86639.3|86589.3|86641.9|86591.9|86639.2|86589.2|33
1632200910000|2021-09-21 05:08:30|86638.6|86588.6|86636.1|86586.1|86639|86589|86636|86586|36
1632200920000|2021-09-21 05:08:40|86635.8|86585.8|86636.7|86586.7|86637.5|86587.5|86635.8|86585.8|30
1632200930000|2021-09-21 05:08:50|86636.8|86586.8|86638.5|86588.5|86638.6|86588.6|86636.6|86586.6|23
1632200940000|2021-09-21 05:09:00|86638.3|86588.3|86639.4|86589.4|86639.4|86589.4|86637.2|86587.2|20
1632200950000|2021-09-21 05:09:10|86639.5|86589.5|86637.1|86587.1|86640.2|86590.2|86636.9|86586.9|24
1632200960000|2021-09-21 05:09:20|86637.9|86587.9|86637.9|86587.9|86638.9|86588.9|86637.2|86587.2|19
1632200970000|2021-09-21 05:09:30|86638.9|86588.9|86639.1|86589.1|86639.3|86589.3|86638.1|86588.1|29
1632200980000|2021-09-21 05:09:40|86639.3|86589.3|86638|86588|86639.3|86589.3|86638|86588|10
1632200990000|2021-09-21 05:09:50|86638.2|86588.2|86638.3|86588.3|86638.5|86588.5|86636.4|86586.4|31
1632201000000|2021-09-21 05:10:00|86640|86590|86638.3|86588.3|86643.3|86593.3|86638.3|86588.3|14
1632201010000|2021-09-21 05:10:10|86638.4|86588.4|86636.3|86586.3|86638.4|86588.4|86634.1|86584.1|42
1632201020000|2021-09-21 05:10:20|86635.4|86585.4|86636.7|86586.7|86637.4|86587.4|86635|86585|34
1632201030000|2021-09-21 05:10:30|86636.2|86586.2|86637.1|86587.1|86637.9|86587.9|86636|86586|29
1632201040000|2021-09-21 05:10:40|86637.3|86587.3|86637.3|86587.3|86638|86588|86636.7|86586.7|18
1632201050000|2021-09-21 05:10:50|86637.4|86587.4|86638.1|86588.1|86639.3|86589.3|86636.6|86586.6|22
1632201060000|2021-09-21 05:11:00|86639.6|86589.6|86639.5|86589.5|86640.1|86590.1|86639|86589|23
1632201070000|2021-09-21 05:11:10|86639|86589|86640.1|86590.1|86644.5|86594.5|86637.5|86587.5|26
1632201080000|2021-09-21 05:11:20|86640.4|86590.4|86639.1|86589.1|86640.4|86590.4|86638.5|86588.5|31
1632201090000|2021-09-21 05:11:30|86638.9|86588.9|86638.9|86588.9|86640.2|86590.2|86636.4|86586.4|40
1632201100000|2021-09-21 05:11:40|86638.8|86588.8|86639.3|86589.3|86640|86590|86638.1|86588.1|29
1632201110000|2021-09-21 05:11:50|86639.4|86589.4|86639.4|86589.4|86640.8|86590.8|86639.3|86589.3|31
1632201120000|2021-09-21 05:12:00|86639.5|86589.5|86639.5|86589.5|86640.5|86590.5|86639.1|86589.1|28
1632201130000|2021-09-21 05:12:10|86640.1|86590.1|86639.7|86589.7|86640.3|86590.3|86638.6|86588.6|20
1632201140000|2021-09-21 05:12:20|86640|86590|86638.5|86588.5|86640.4|86590.4|86638.2|86588.2|30
1632201150000|2021-09-21 05:12:30|86638.2|86588.2|86637.9|86587.9|86639.6|86589.6|86637.5|86587.5|26
1632201160000|2021-09-21 05:12:40|86637.7|86587.7|86637.1|86587.1|86638.4|86588.4|86637.1|86587.1|9
1632201170000|2021-09-21 05:12:50|86637.8|86587.8|86639.4|86589.4|86639.4|86589.4|86637.7|86587.7|24
1632201180000|2021-09-21 05:13:00|86638.6|86588.6|86638|86588|86639.2|86589.2|86637.7|86587.7|31
1632201190000|2021-09-21 05:13:10|86638.8|86588.8|86639.5|86589.5|86640.3|86590.3|86637.6|86587.6|22
1632201200000|2021-09-21 05:13:20|86638.8|86588.8|86637.7|86587.7|86639.3|86589.3|86637.1|86587.1|31
1632201210000|2021-09-21 05:13:30|86637.6|86587.6|86638.5|86588.5|86639.5|86589.5|86637.6|86587.6|38
1632201220000|2021-09-21 05:13:40|86639.3|86589.3|86640.2|86590.2|86640.2|86590.2|86638.2|86588.2|29
1632201230000|2021-09-21 05:13:50|86639.3|86589.3|86639|86589|86639.8|86589.8|86638.3|86588.3|22
1632201240000|2021-09-21 05:14:00|86639.3|86589.3|86640.1|86590.1|86641.3|86591.3|86638.4|86588.4|38
1632201250000|2021-09-21 05:14:10|86640|86590|86640.5|86590.5|86641.1|86591.1|86639|86589|41
1632201260000|2021-09-21 05:14:20|86640.2|86590.2|86640.5|86590.5|86641.3|86591.3|86639.9|86589.9|35
1632201270000|2021-09-21 05:14:30|86640.8|86590.8|86642.2|86592.2|86642.2|86592.2|86640.7|86590.7|30
1632201280000|2021-09-21 05:14:40|86641.8|86591.8|86641.5|86591.5|86642|86592|86640.9|86590.9|23
1632201290000|2021-09-21 05:14:50|86641|86591|86641.1|86591.1|86641.7|86591.7|86640.4|86590.4|34
1632201300000|2021-09-21 05:15:00|86640.8|86590.8|86639.8|86589.8|86641.6|86591.6|86639.8|86589.8|35
1632201310000|2021-09-21 05:15:10|86639.9|86589.9|86643|86593|86643.2|86593.2|86639.5|86589.5|32
1632201320000|2021-09-21 05:15:20|86642.8|86592.8|86639.3|86589.3|86643.5|86593.5|86638.7|86588.7|44
1632201330000|2021-09-21 05:15:30|86639.4|86589.4|86640.6|86590.6|86641.1|86591.1|86639.2|86589.2|26
1632201340000|2021-09-21 05:15:40|86640.4|86590.4|86639.5|86589.5|86640.8|86590.8|86639.3|86589.3|27
1632201350000|2021-09-21 05:15:50|86639.4|86589.4|86640|86590|86640.1|86590.1|86639.1|86589.1|14
1632201360000|2021-09-21 05:16:00|86640.2|86590.2|86640.4|86590.4|86641.5|86591.5|86639.3|86589.3|38
1632201370000|2021-09-21 05:16:10|86640.6|86590.6|86642.1|86592.1|86643.4|86593.4|86640.2|86590.2|48
1632201380000|2021-09-21 05:16:20|86641.9|86591.9|86642.5|86592.5|86643.4|86593.4|86641.9|86591.9|27
1632201390000|2021-09-21 05:16:30|86642.4|86592.4|86642.2|86592.2|86643.2|86593.2|86641.3|86591.3|25
1632201400000|2021-09-21 05:16:40|86642.3|86592.3|86640|86590|86642.4|86592.4|86639.9|86589.9|26
1632201410000|2021-09-21 05:16:50|86640.4|86590.4|86640.7|86590.7|86642.5|86592.5|86640.4|86590.4|32
1632201420000|2021-09-21 05:17:00|86641.3|86591.3|86640.3|86590.3|86642.6|86592.6|86640.1|86590.1|29
1632201430000|2021-09-21 05:17:10|86641.6|86591.6|86641|86591|86641.6|86591.6|86640|86590|29
1632201440000|2021-09-21 05:17:20|86640.6|86590.6|86641.1|86591.1|86641.4|86591.4|86640.2|86590.2|29
1632201450000|2021-09-21 05:17:30|86640.9|86590.9|86639.3|86589.3|86641|86591|86639.3|86589.3|32
1632201460000|2021-09-21 05:17:40|86638.8|86588.8|86639.4|86589.4|86640.2|86590.2|86638.4|86588.4|23
1632201470000|2021-09-21 05:17:50|86640.7|86590.7|86640.6|86590.6|86640.7|86590.7|86639.5|86589.5|29
1632201480000|2021-09-21 05:18:00|86640.5|86590.5|86640.8|86590.8|86641.9|86591.9|86640|86590|45
1632201490000|2021-09-21 05:18:10|86640.7|86590.7|86642.5|86592.5|86643|86593|86640.5|86590.5|26
1632201500000|2021-09-21 05:18:20|86642.8|86592.8|86642.1|86592.1|86642.9|86592.9|86641.9|86591.9|22
1632201510000|2021-09-21 05:18:30|86642.4|86592.4|86639.4|86589.4|86643.3|86593.3|86638.1|86588.1|40
1632201520000|2021-09-21 05:18:40|86640.2|86590.2|86638.4|86588.4|86640.6|86590.6|86638.2|86588.2|16
1632201530000|2021-09-21 05:18:50|86638.9|86588.9|86636.8|86586.8|86638.9|86588.9|86636.8|86586.8|23
1632201540000|2021-09-21 05:19:00|86636.9|86586.9|86639.7|86589.7|86639.7|86589.7|86636.6|86586.6|23
1632201550000|2021-09-21 05:19:10|86639.3|86589.3|86638.9|86588.9|86639.8|86589.8|86638.8|86588.8|19
1632201560000|2021-09-21 05:19:20|86639|86589|86639.7|86589.7|86639.9|86589.9|86638.9|86588.9|14
1632201570000|2021-09-21 05:19:30|86639|86589|86636.5|86586.5|86639.5|86589.5|86636.4|86586.4|27
1632201580000|2021-09-21 05:19:40|86636.2|86586.2|86637.1|86587.1|86638.3|86588.3|86636.2|86586.2|26
1632201590000|2021-09-21 05:19:50|86637.3|86587.3|86636.8|86586.8|86637.7|86587.7|86635.1|86585.1|23
1632201600000|2021-09-21 05:20:00|86636.3|86586.3|86635.7|86585.7|86636.7|86586.7|86635.1|86585.1|32
1632201610000|2021-09-21 05:20:10|86634.9|86584.9|86634.8|86584.8|86635.5|86585.5|86634.1|86584.1|21
1632201620000|2021-09-21 05:20:20|86634.5|86584.5|86633.8|86583.8|86635.3|86585.3|86633.2|86583.2|19
1632201630000|2021-09-21 05:20:30|86634|86584|86635.9|86585.9|86636.9|86586.9|86633.9|86583.9|34
1632201640000|2021-09-21 05:20:40|86635.8|86585.8|86635.4|86585.4|86636|86586|86634.5|86584.5|22
1632201650000|2021-09-21 05:20:50|86635|86585|86632.8|86582.8|86635.8|86585.8|86632.8|86582.8|28
1632201660000|2021-09-21 05:21:00|86634.5|86584.5|86638.3|86588.3|86639.1|86589.1|86634.4|86584.4|37
1632201670000|2021-09-21 05:21:10|86638.4|86588.4|86637.9|86587.9|86638.8|86588.8|86636.7|86586.7|12
1632201680000|2021-09-21 05:21:20|86637.7|86587.7|86637.3|86587.3|86638.3|86588.3|86636.3|86586.3|24
1632201690000|2021-09-21 05:21:30|86637.2|86587.2|86636.8|86586.8|86637.5|86587.5|86636.4|86586.4|20
1632201700000|2021-09-21 05:21:40|86637.2|86587.2|86636.1|86586.1|86637.5|86587.5|86636|86586|18
1632201710000|2021-09-21 05:21:50|86636.5|86586.5|86637.9|86587.9|86638.5|86588.5|86634.3|86584.3|24
1632201720000|2021-09-21 05:22:00|86637.2|86587.2|86636.7|86586.7|86637.2|86587.2|86635|86585|30
1632201730000|2021-09-21 05:22:10|86636.9|86586.9|86637.6|86587.6|86637.6|86587.6|86636.7|86586.7|15
1632201740000|2021-09-21 05:22:20|86637.7|86587.7|86637.1|86587.1|86637.7|86587.7|86636|86586|23
1632201750000|2021-09-21 05:22:30|86637.5|86587.5|86637.7|86587.7|86638|86588|86637.1|86587.1|19
1632201760000|2021-09-21 05:22:40|86638|86588|86637.1|86587.1|86638.2|86588.2|86636.6|86586.6|15
1632201770000|2021-09-21 05:22:50|86636.6|86586.6|86635.7|86585.7|86637.7|86587.7|86635.7|86585.7|25
1632201780000|2021-09-21 05:23:00|86635.5|86585.5|86636.5|86586.5|86636.9|86586.9|86635.4|86585.4|49
1632201790000|2021-09-21 05:23:10|86636.4|86586.4|86636.1|86586.1|86636.9|86586.9|86635.7|86585.7|31
1632201800000|2021-09-21 05:23:20|86636.2|86586.2|86636.4|86586.4|86637|86587|86635.2|86585.2|22
1632201810000|2021-09-21 05:23:30|86636.3|86586.3|86635.3|86585.3|86637.8|86587.8|86634.5|86584.5|19
1632201820000|2021-09-21 05:23:40|86635.4|86585.4|86635.8|86585.8|86636|86586|86634.4|86584.4|29
1632201830000|2021-09-21 05:23:50|86635.7|86585.7|86636.1|86586.1|86636.5|86586.5|86634.4|86584.4|26
1632201840000|2021-09-21 05:24:00|86636.2|86586.2|86634.3|86584.3|86636.2|86586.2|86633.1|86583.1|21
1632201850000|2021-09-21 05:24:10|86634.4|86584.4|86635.8|86585.8|86637.3|86587.3|86634.2|86584.2|42
1632201860000|2021-09-21 05:24:20|86635.9|86585.9|86634.6|86584.6|86637.3|86587.3|86634.5|86584.5|30
1632201870000|2021-09-21 05:24:30|86634.7|86584.7|86635.8|86585.8|86637.3|86587.3|86634.5|86584.5|34
1632201880000|2021-09-21 05:24:40|86636.1|86586.1|86638.8|86588.8|86639.3|86589.3|86634.9|86584.9|48
1632201890000|2021-09-21 05:24:50|86639.1|86589.1|86636.3|86586.3|86639.1|86589.1|86636.3|86586.3|42
1632201900000|2021-09-21 05:25:00|86636.1|86586.1|86633.3|86583.3|86638.6|86588.6|86632.4|86582.4|33
1632201910000|2021-09-21 05:25:10|86630.7|86580.7|86643.4|86593.4|86644.4|86594.4|86630.6|86580.6|50
1632201920000|2021-09-21 05:25:20|86643.5|86593.5|86662.1|86612.1|86662.6|86612.6|86642.8|86592.8|50
1632201930000|2021-09-21 05:25:30|86662.4|86612.4|86659.6|86609.6|86662.4|86612.4|86659.4|86609.4|23
1632201940000|2021-09-21 05:25:40|86658.5|86608.5|86659.7|86609.7|86660.6|86610.6|86658.4|86608.4|28
1632201950000|2021-09-21 05:25:50|86659.6|86609.6|86659.2|86609.2|86660.3|86610.3|86657.3|86607.3|38
1632201960000|2021-09-21 05:26:00|86659|86609|86652.7|86602.7|86659.1|86609.1|86652|86602|32
1632201970000|2021-09-21 05:26:10|86653.1|86603.1|86652.4|86602.4|86653.8|86603.8|86650.9|86600.9|29
1632201980000|2021-09-21 05:26:20|86652.1|86602.1|86649.4|86599.4|86652.1|86602.1|86648.3|86598.3|25
1632201990000|2021-09-21 05:26:30|86649.3|86599.3|86650.4|86600.4|86650.7|86600.7|86648.2|86598.2|16
1632202000000|2021-09-21 05:26:40|86650.1|86600.1|86650.3|86600.3|86650.6|86600.6|86650|86600|13
1632202010000|2021-09-21 05:26:50|86650.2|86600.2|86650.3|86600.3|86650.4|86600.4|86649.4|86599.4|19
1632202020000|2021-09-21 05:27:00|86650.5|86600.5|86649.3|86599.3|86650.9|86600.9|86649.3|86599.3|21
1632202030000|2021-09-21 05:27:10|86649.4|86599.4|86648.6|86598.6|86650.5|86600.5|86648.2|86598.2|27
1632202040000|2021-09-21 05:27:20|86648.7|86598.7|86648.1|86598.1|86649|86599|86647.7|86597.7|27
1632202050000|2021-09-21 05:27:30|86648.3|86598.3|86647.8|86597.8|86648.4|86598.4|86647.2|86597.2|26
1632202060000|2021-09-21 05:27:40|86647.9|86597.9|86650.2|86600.2|86650.8|86600.8|86647.9|86597.9|28
1632202070000|2021-09-21 05:27:50|86650.1|86600.1|86648.6|86598.6|86650.2|86600.2|86648.6|86598.6|28
1632202080000|2021-09-21 05:28:00|86648.4|86598.4|86648.2|86598.2|86648.8|86598.8|86647.9|86597.9|38
1632202090000|2021-09-21 05:28:10|86648.3|86598.3|86652|86602|86652.4|86602.4|86648.2|86598.2|29
1632202100000|2021-09-21 05:28:20|86651.8|86601.8|86648.3|86598.3|86651.8|86601.8|86647.8|86597.8|36
1632202110000|2021-09-21 05:28:30|86648.5|86598.5|86648.7|86598.7|86649.1|86599.1|86648.2|86598.2|26
1632202120000|2021-09-21 05:28:40|86648.8|86598.8|86648.4|86598.4|86649|86599|86647.9|86597.9|22
1632202130000|2021-09-21 05:28:50|86648.3|86598.3|86647.9|86597.9|86648.4|86598.4|86646|86596|32
1632202140000|2021-09-21 05:29:00|86647.7|86597.7|86648.4|86598.4|86649|86599|86647.3|86597.3|30
1632202150000|2021-09-21 05:29:10|86648.7|86598.7|86647.8|86597.8|86648.7|86598.7|86647.3|86597.3|16
1632202160000|2021-09-21 05:29:20|86648|86598|86648.6|86598.6|86648.7|86598.7|86647.5|86597.5|19
1632202170000|2021-09-21 05:29:30|86648|86598|86647.4|86597.4|86648.5|86598.5|86646.3|86596.3|41
1632202180000|2021-09-21 05:29:40|86647.6|86597.6|86648.9|86598.9|86649.2|86599.2|86647|86597|21
1632202190000|2021-09-21 05:29:50|86649.1|86599.1|86648.5|86598.5|86649.8|86599.8|86648.4|86598.4|18
1632202200000|2021-09-21 05:30:00|86648.7|86598.7|86652.3|86602.3|86652.7|86602.7|86648.6|86598.6|38
1632202210000|2021-09-21 05:30:10|86652|86602|86649.5|86599.5|86652.3|86602.3|86649.5|86599.5|28
1632202220000|2021-09-21 05:30:20|86650.8|86600.8|86649.2|86599.2|86650.8|86600.8|86648.9|86598.9|20
1632202230000|2021-09-21 05:30:30|86649.1|86599.1|86649.2|86599.2|86650|86600|86648.6|86598.6|34
1632202240000|2021-09-21 05:30:40|86648.5|86598.5|86647.9|86597.9|86649.2|86599.2|86647.9|86597.9|18
1632202250000|2021-09-21 05:30:50|86647.5|86597.5|86648.8|86598.8|86648.8|86598.8|86647.5|86597.5|25
1632202260000|2021-09-21 05:31:00|86648.6|86598.6|86654|86604|86654.7|86604.7|86648.5|86598.5|31
1632202270000|2021-09-21 05:31:10|86654.4|86604.4|86653.8|86603.8|86654.5|86604.5|86653.5|86603.5|24
1632202280000|2021-09-21 05:31:20|86654.2|86604.2|86653.1|86603.1|86654.8|86604.8|86652.8|86602.8|32
1632202290000|2021-09-21 05:31:30|86653.8|86603.8|86651|86601|86653.9|86603.9|86650.4|86600.4|23
1632202300000|2021-09-21 05:31:40|86651.2|86601.2|86649.7|86599.7|86651.6|86601.6|86649.7|86599.7|17
1632202310000|2021-09-21 05:31:50|86650.2|86600.2|86652.2|86602.2|86652.2|86602.2|86650.2|86600.2|11
1632202320000|2021-09-21 05:32:00|86652.6|86602.6|86653.5|86603.5|86654.1|86604.1|86651.2|86601.2|26
1632202330000|2021-09-21 05:32:10|86653.6|86603.6|86654.4|86604.4|86654.5|86604.5|86653.6|86603.6|16
1632202340000|2021-09-21 05:32:20|86654.5|86604.5|86655.4|86605.4|86655.7|86605.7|86654.3|86604.3|22
1632202350000|2021-09-21 05:32:30|86655.3|86605.3|86654.1|86604.1|86655.4|86605.4|86653.5|86603.5|18
1632202360000|2021-09-21 05:32:40|86654|86604|86654.3|86604.3|86654.7|86604.7|86653.6|86603.6|18
1632202370000|2021-09-21 05:32:50|86654.2|86604.2|86654.3|86604.3|86655.1|86605.1|86653.8|86603.8|33
1632202380000|2021-09-21 05:33:00|86654.6|86604.6|86654.7|86604.7|86654.7|86604.7|86653.2|86603.2|35
1632202390000|2021-09-21 05:33:10|86655.1|86605.1|86654.3|86604.3|86655.1|86605.1|86653.6|86603.6|21
1632202400000|2021-09-21 05:33:20|86653.8|86603.8|86655|86605|86655|86605|86653.7|86603.7|12
1632202410000|2021-09-21 05:33:30|86654.9|86604.9|86656.3|86606.3|86656.9|86606.9|86654.8|86604.8|11
1632202420000|2021-09-21 05:33:40|86656.4|86606.4|86652.6|86602.6|86656.4|86606.4|86652.6|86602.6|25
1632202430000|2021-09-21 05:33:50|86652.8|86602.8|86656.2|86606.2|86656.9|86606.9|86652.6|86602.6|34
1632202440000|2021-09-21 05:34:00|86655.8|86605.8|86656.7|86606.7|86657.7|86607.7|86655|86605|28
1632202450000|2021-09-21 05:34:10|86657.2|86607.2|86657.1|86607.1|86657.3|86607.3|86656.7|86606.7|17
1632202460000|2021-09-21 05:34:20|86656.9|86606.9|86657.5|86607.5|86658.8|86608.8|86656.4|86606.4|14
1632202470000|2021-09-21 05:34:30|86658.3|86608.3|86656.5|86606.5|86659.3|86609.3|86654.9|86604.9|14
1632202480000|2021-09-21 05:34:40|86656.6|86606.6|86654.8|86604.8|86657.1|86607.1|86654.8|86604.8|18
1632202490000|2021-09-21 05:34:50|86655.1|86605.1|86656.7|86606.7|86657.9|86607.9|86655.1|86605.1|19
1632202500000|2021-09-21 05:35:00|86657.1|86607.1|86655.7|86605.7|86657.7|86607.7|86655.1|86605.1|30
1632202510000|2021-09-21 05:35:10|86655.9|86605.9|86656.7|86606.7|86658|86608|86655.9|86605.9|25
1632202520000|2021-09-21 05:35:20|86656.9|86606.9|86656.2|86606.2|86656.9|86606.9|86654.6|86604.6|26
1632202530000|2021-09-21 05:35:30|86656.8|86606.8|86656.8|86606.8|86656.8|86606.8|86656.1|86606.1|6
1632202540000|2021-09-21 05:35:40|86656.9|86606.9|86657.4|86607.4|86659.3|86609.3|86656.5|86606.5|20
1632202550000|2021-09-21 05:35:50|86657.3|86607.3|86659.3|86609.3|86659.3|86609.3|86656.7|86606.7|31
1632202560000|2021-09-21 05:36:00|86659|86609|86658.7|86608.7|86659.1|86609.1|86658.4|86608.4|20
1632202570000|2021-09-21 05:36:10|86658.9|86608.9|86658.8|86608.8|86658.9|86608.9|86657.4|86607.4|24
1632202580000|2021-09-21 05:36:20|86658.6|86608.6|86658.5|86608.5|86661.7|86611.7|86657.7|86607.7|17
1632202590000|2021-09-21 05:36:30|86657.7|86607.7|86658.8|86608.8|86658.8|86608.8|86657.1|86607.1|21
1632202600000|2021-09-21 05:36:40|86659|86609|86658.5|86608.5|86659.1|86609.1|86657.8|86607.8|15
1632202610000|2021-09-21 05:36:50|86658.7|86608.7|86661.1|86611.1|86664.4|86614.4|86658.1|86608.1|29
1632202620000|2021-09-21 05:37:00|86661.4|86611.4|86664.1|86614.1|86664.4|86614.4|86660.1|86610.1|29
1632202630000|2021-09-21 05:37:10|86663.8|86613.8|86662.6|86612.6|86663.9|86613.9|86662.6|86612.6|23
1632202640000|2021-09-21 05:37:20|86662.5|86612.5|86660.3|86610.3|86663.1|86613.1|86660.3|86610.3|32
1632202650000|2021-09-21 05:37:30|86660.8|86610.8|86660.5|86610.5|86663|86613|86659.6|86609.6|28
1632202660000|2021-09-21 05:37:40|86660.6|86610.6|86663.4|86613.4|86664.3|86614.3|86660.6|86610.6|39
1632202670000|2021-09-21 05:37:50|86663.5|86613.5|86662.4|86612.4|86663.6|86613.6|86662|86612|20
1632202680000|2021-09-21 05:38:00|86662.3|86612.3|86662.3|86612.3|86663|86613|86660.9|86610.9|24
1632202690000|2021-09-21 05:38:10|86662|86612|86659.8|86609.8|86662.8|86612.8|86659.3|86609.3|17
1632202700000|2021-09-21 05:38:20|86658.7|86608.7|86659.1|86609.1|86659.5|86609.5|86657.2|86607.2|26
1632202710000|2021-09-21 05:38:30|86658.5|86608.5|86661|86611|86661|86611|86657.7|86607.7|20
1632202720000|2021-09-21 05:38:40|86660.9|86610.9|86661.1|86611.1|86661.6|86611.6|86660.4|86610.4|40
1632202730000|2021-09-21 05:38:50|86660.9|86610.9|86660.7|86610.7|86661.6|86611.6|86660.6|86610.6|46
1632202740000|2021-09-21 05:39:00|86661.1|86611.1|86660.8|86610.8|86661.2|86611.2|86660.4|86610.4|19
1632202750000|2021-09-21 05:39:10|86660.2|86610.2|86664.2|86614.2|86664.5|86614.5|86660.2|86610.2|28
1632202760000|2021-09-21 05:39:20|86664.7|86614.7|86665.3|86615.3|86665.4|86615.4|86664.7|86614.7|10
1632202770000|2021-09-21 05:39:30|86665.4|86615.4|86662.3|86612.3|86665.4|86615.4|86661.9|86611.9|19
1632202780000|2021-09-21 05:39:40|86662.5|86612.5|86661.2|86611.2|86662.5|86612.5|86660.4|86610.4|29
1632202790000|2021-09-21 05:39:50|86661.3|86611.3|86661|86611|86661.4|86611.4|86659.4|86609.4|33
1632202800000|2021-09-21 05:40:00|86660.1|86610.1|86660.7|86610.7|86662.9|86612.9|86659.9|86609.9|46
1632202810000|2021-09-21 05:40:10|86660.9|86610.9|86661.8|86611.8|86662.1|86612.1|86660.4|86610.4|24
1632202820000|2021-09-21 05:40:20|86662.1|86612.1|86665.5|86615.5|86665.5|86615.5|86661.7|86611.7|27
1632202830000|2021-09-21 05:40:30|86665.3|86615.3|86666.5|86616.5|86667.3|86617.3|86664.6|86614.6|27
1632202840000|2021-09-21 05:40:40|86666.8|86616.8|86667.7|86617.7|86667.7|86617.7|86666.2|86616.2|27
1632202850000|2021-09-21 05:40:50|86668|86618|86669|86619|86669|86619|86667|86617|22
1632202860000|2021-09-21 05:41:00|86668.3|86618.3|86668.3|86618.3|86668.8|86618.8|86665.8|86615.8|31
1632202870000|2021-09-21 05:41:10|86668|86618|86670.1|86620.1|86670.1|86620.1|86668|86618|18
1632202880000|2021-09-21 05:41:20|86670.3|86620.3|86667.5|86617.5|86670.7|86620.7|86666.5|86616.5|36
1632202890000|2021-09-21 05:41:30|86667.6|86617.6|86666.9|86616.9|86668.4|86618.4|86664.5|86614.5|37
1632202900000|2021-09-21 05:41:40|86667|86617|86665.2|86615.2|86668.2|86618.2|86665.1|86615.1|30
1632202910000|2021-09-21 05:41:50|86666|86616|86662|86612|86667.8|86617.8|86660.1|86610.1|50
1632202920000|2021-09-21 05:42:00|86662.1|86612.1|86662.2|86612.2|86663.4|86613.4|86661|86611|38
1632202930000|2021-09-21 05:42:10|86663.5|86613.5|86663.2|86613.2|86664.2|86614.2|86662.4|86612.4|20
1632202940000|2021-09-21 05:42:20|86663.1|86613.1|86658.1|86608.1|86664.4|86614.4|86658.1|86608.1|32
1632202950000|2021-09-21 05:42:30|86660.8|86610.8|86661.6|86611.6|86663.1|86613.1|86658.9|86608.9|42
1632202960000|2021-09-21 05:42:40|86661.4|86611.4|86661.6|86611.6|86662.6|86612.6|86661.4|86611.4|30
1632202970000|2021-09-21 05:42:50|86661.1|86611.1|86662.1|86612.1|86662.6|86612.6|86661.1|86611.1|15
1632202980000|2021-09-21 05:43:00|86662|86612|86662.7|86612.7|86663.8|86613.8|86660.8|86610.8|20
1632202990000|2021-09-21 05:43:10|86665.6|86615.6|86665.4|86615.4|86666|86616|86661.7|86611.7|27
1632203000000|2021-09-21 05:43:20|86665.2|86615.2|86665.5|86615.5|86665.5|86615.5|86662.5|86612.5|23
1632203010000|2021-09-21 05:43:30|86665.4|86615.4|86662.4|86612.4|86665.4|86615.4|86661.8|86611.8|27
1632203020000|2021-09-21 05:43:40|86662.3|86612.3|86665.1|86615.1|86665.7|86615.7|86661.7|86611.7|26
1632203030000|2021-09-21 05:43:50|86665.5|86615.5|86665.6|86615.6|86667|86617|86664.2|86614.2|31
1632203040000|2021-09-21 05:44:00|86665.8|86615.8|86671.3|86621.3|86672.2|86622.2|86665.5|86615.5|37
1632203050000|2021-09-21 05:44:10|86672|86622|86669.9|86619.9|86673.1|86623.1|86669.9|86619.9|23
1632203060000|2021-09-21 05:44:20|86670.5|86620.5|86668.9|86618.9|86672.1|86622.1|86665.8|86615.8|25
1632203070000|2021-09-21 05:44:30|86669.9|86619.9|86669.4|86619.4|86671.4|86621.4|86664.1|86614.1|30
1632203080000|2021-09-21 05:44:40|86668.9|86618.9|86670.9|86620.9|86672|86622|86668.9|86618.9|32
1632203090000|2021-09-21 05:44:50|86671.4|86621.4|86669.5|86619.5|86672.4|86622.4|86668.7|86618.7|32
1632203100000|2021-09-21 05:45:00|86668.8|86618.8|86666.5|86616.5|86669.3|86619.3|86664.6|86614.6|43
1632203110000|2021-09-21 05:45:10|86666.8|86616.8|86669.2|86619.2|86670|86620|86666.7|86616.7|35
1632203120000|2021-09-21 05:45:20|86669.3|86619.3|86669.7|86619.7|86669.7|86619.7|86668.3|86618.3|21
1632203130000|2021-09-21 05:45:30|86669.5|86619.5|86670.7|86620.7|86670.9|86620.9|86669.5|86619.5|34
1632203140000|2021-09-21 05:45:40|86670.8|86620.8|86669.2|86619.2|86672.1|86622.1|86668.7|86618.7|43
1632203150000|2021-09-21 05:45:50|86668.5|86618.5|86670.8|86620.8|86671.3|86621.3|86667.3|86617.3|41
1632203160000|2021-09-21 05:46:00|86670.7|86620.7|86671.6|86621.6|86671.8|86621.8|86668.8|86618.8|38
1632203170000|2021-09-21 05:46:10|86670.8|86620.8|86673.2|86623.2|86673.2|86623.2|86670.2|86620.2|24
1632203180000|2021-09-21 05:46:20|86673|86623|86678|86628|86681.7|86631.7|86670.2|86620.2|44
1632203190000|2021-09-21 05:46:30|86677.8|86627.8|86676.3|86626.3|86678.8|86628.8|86676.3|86626.3|17
1632203200000|2021-09-21 05:46:40|86675.8|86625.8|86677.6|86627.6|86678|86628|86675.8|86625.8|30
1632203210000|2021-09-21 05:46:50|86677.3|86627.3|86680.3|86630.3|86680.5|86630.5|86677.1|86627.1|19
1632203220000|2021-09-21 05:47:00|86679.8|86629.8|86678.3|86628.3|86679.9|86629.9|86678.3|86628.3|21
1632203230000|2021-09-21 05:47:10|86679.5|86629.5|86668.5|86618.5|86693.9|86643.9|86664.9|86614.9|50
1632203240000|2021-09-21 05:47:20|86667.6|86617.6|86670.1|86620.1|86670.3|86620.3|86664.2|86614.2|42
1632203250000|2021-09-21 05:47:30|86670.2|86620.2|86669.4|86619.4|86671.4|86621.4|86668.9|86618.9|32
1632203260000|2021-09-21 05:47:40|86669.3|86619.3|86664.9|86614.9|86669.6|86619.6|86664.3|86614.3|41
1632203270000|2021-09-21 05:47:50|86664.6|86614.6|86663.8|86613.8|86665.2|86615.2|86663.2|86613.2|38
1632203280000|2021-09-21 05:48:00|86663.9|86613.9|86663.9|86613.9|86664.3|86614.3|86663.5|86613.5|25
1632203290000|2021-09-21 05:48:10|86664.4|86614.4|86664.4|86614.4|86665.1|86615.1|86663.5|86613.5|21
1632203300000|2021-09-21 05:48:20|86664.3|86614.3|86667.9|86617.9|86667.9|86617.9|86664|86614|21
1632203310000|2021-09-21 05:48:30|86667.6|86617.6|86663.7|86613.7|86668.1|86618.1|86662.5|86612.5|41
1632203320000|2021-09-21 05:48:40|86663.4|86613.4|86662.2|86612.2|86664.9|86614.9|86661.8|86611.8|40
1632203330000|2021-09-21 05:48:50|86661.9|86611.9|86666.4|86616.4|86666.4|86616.4|86661.6|86611.6|31
1632203340000|2021-09-21 05:49:00|86666.7|86616.7|86666.3|86616.3|86667.2|86617.2|86665.5|86615.5|25
1632203350000|2021-09-21 05:49:10|86666.4|86616.4|86666.8|86616.8|86667.1|86617.1|86666|86616|28
1632203360000|2021-09-21 05:49:20|86667.1|86617.1|86662.9|86612.9|86667.1|86617.1|86662.9|86612.9|37
1632203370000|2021-09-21 05:49:30|86662.1|86612.1|86663.3|86613.3|86663.5|86613.5|86661.3|86611.3|41
1632203380000|2021-09-21 05:49:40|86663.1|86613.1|86663.2|86613.2|86664|86614|86662.5|86612.5|28
1632203390000|2021-09-21 05:49:50|86663|86613|86662.1|86612.1|86663.1|86613.1|86661.8|86611.8|20
1632203400000|2021-09-21 05:50:00|86661.9|86611.9|86662.3|86612.3|86663.1|86613.1|86661|86611|20
1632203410000|2021-09-21 05:50:10|86663.8|86613.8|86661|86611|86663.8|86613.8|86660.9|86610.9|20
1632203420000|2021-09-21 05:50:20|86660.9|86610.9|86663.1|86613.1|86664|86614|86660.8|86610.8|36
1632203430000|2021-09-21 05:50:30|86662.9|86612.9|86659.4|86609.4|86663.6|86613.6|86659.4|86609.4|38
1632203440000|2021-09-21 05:50:40|86660.1|86610.1|86660.5|86610.5|86663.3|86613.3|86659.4|86609.4|36
1632203450000|2021-09-21 05:50:50|86660.8|86610.8|86660.6|86610.6|86661.3|86611.3|86660|86610|21
1632203460000|2021-09-21 05:51:00|86660.3|86610.3|86663.9|86613.9|86664.9|86614.9|86660.2|86610.2|35
1632203470000|2021-09-21 05:51:10|86663.1|86613.1|86663.4|86613.4|86664.1|86614.1|86662.8|86612.8|33
1632203480000|2021-09-21 05:51:20|86663.3|86613.3|86664.4|86614.4|86664.5|86614.5|86663|86613|19
1632203490000|2021-09-21 05:51:30|86663.7|86613.7|86663.5|86613.5|86665.7|86615.7|86663.5|86613.5|31
1632203500000|2021-09-21 05:51:40|86663|86613|86664.3|86614.3|86664.3|86614.3|86662.8|86612.8|23
1632203510000|2021-09-21 05:51:50|86664.1|86614.1|86665.4|86615.4|86666.1|86616.1|86663.7|86613.7|24
1632203520000|2021-09-21 05:52:00|86665.2|86615.2|86665.9|86615.9|86666.6|86616.6|86663.4|86613.4|34
1632203530000|2021-09-21 05:52:10|86666|86616|86666.3|86616.3|86666.6|86616.6|86665.8|86615.8|14
1632203540000|2021-09-21 05:52:20|86666.4|86616.4|86673.9|86623.9|86676.3|86626.3|86664.2|86614.2|35
1632203550000|2021-09-21 05:52:30|86677|86627|86677|86627|86678.1|86628.1|86674.6|86624.6|54
1632203560000|2021-09-21 05:52:40|86676.9|86626.9|86677.9|86627.9|86678.4|86628.4|86674.1|86624.1|41
1632203570000|2021-09-21 05:52:50|86678.8|86628.8|86677.3|86627.3|86679|86629|86677.3|86627.3|29
1632203580000|2021-09-21 05:53:00|86676.9|86626.9|86675.5|86625.5|86677.5|86627.5|86675.1|86625.1|19
1632203590000|2021-09-21 05:53:10|86675.4|86625.4|86677.1|86627.1|86677.1|86627.1|86675.3|86625.3|25
1632203600000|2021-09-21 05:53:20|86683.8|86633.8|86694.5|86644.5|86697.3|86647.3|86682.6|86632.6|66
1632203610000|2021-09-21 05:53:30|86694.6|86644.6|86698.6|86648.6|86704.7|86654.7|86694.4|86644.4|61
1632203620000|2021-09-21 05:53:40|86698.9|86648.9|86704.9|86654.9|86707.1|86657.1|86698.5|86648.5|51
1632203630000|2021-09-21 05:53:50|86704.2|86654.2|86705.4|86655.4|86707|86657|86702.9|86652.9|28
1632203640000|2021-09-21 05:54:00|86707|86657|86705.2|86655.2|86707.1|86657.1|86703.1|86653.1|46
1632203650000|2021-09-21 05:54:10|86704.6|86654.6|86703|86653|86705.6|86655.6|86701.1|86651.1|38
1632203660000|2021-09-21 05:54:20|86703.2|86653.2|86705.2|86655.2|86706.8|86656.8|86702|86652|36
1632203670000|2021-09-21 05:54:30|86704.9|86654.9|86703.7|86653.7|86705.6|86655.6|86703.7|86653.7|34
1632203680000|2021-09-21 05:54:40|86703.8|86653.8|86705.2|86655.2|86706|86656|86701|86651|46
1632203690000|2021-09-21 05:54:50|86705.1|86655.1|86706.2|86656.2|86707.8|86657.8|86704.7|86654.7|42
1632203700000|2021-09-21 05:55:00|86705.7|86655.7|86703.3|86653.3|86707.2|86657.2|86703.2|86653.2|44
1632203710000|2021-09-21 05:55:10|86704.1|86654.1|86699.2|86649.2|86704.1|86654.1|86695.1|86645.1|58
1632203720000|2021-09-21 05:55:20|86698.7|86648.7|86700.2|86650.2|86701.3|86651.3|86697.4|86647.4|40
1632203730000|2021-09-21 05:55:30|86700|86650|86703.1|86653.1|86703.6|86653.6|86700|86650|36
1632203740000|2021-09-21 05:55:40|86703.3|86653.3|86704.3|86654.3|86704.4|86654.4|86703.2|86653.2|29
1632203750000|2021-09-21 05:55:50|86703.5|86653.5|86701.2|86651.2|86704.6|86654.6|86701.1|86651.1|38
1632203760000|2021-09-21 05:56:00|86701.4|86651.4|86698.9|86648.9|86701.4|86651.4|86697.8|86647.8|31
1632203770000|2021-09-21 05:56:10|86699|86649|86697.6|86647.6|86699.6|86649.6|86696.6|86646.6|42
1632203780000|2021-09-21 05:56:20|86697.7|86647.7|86701.9|86651.9|86702.5|86652.5|86696.7|86646.7|41
1632203790000|2021-09-21 05:56:30|86701.8|86651.8|86701.9|86651.9|86703|86653|86701.4|86651.4|39
1632203800000|2021-09-21 05:56:40|86701.7|86651.7|86700.2|86650.2|86702.2|86652.2|86700|86650|50
1632203810000|2021-09-21 05:56:50|86700.3|86650.3|86701.5|86651.5|86702.6|86652.6|86700|86650|38
1632203820000|2021-09-21 05:57:00|86701.1|86651.1|86699.7|86649.7|86701.9|86651.9|86698.8|86648.8|38
1632203830000|2021-09-21 05:57:10|86699.4|86649.4|86700.6|86650.6|86702.8|86652.8|86699.3|86649.3|35
1632203840000|2021-09-21 05:57:20|86700.1|86650.1|86698.3|86648.3|86701|86651|86697.1|86647.1|48
1632203850000|2021-09-21 05:57:30|86697.9|86647.9|86699.7|86649.7|86701.3|86651.3|86697.9|86647.9|41
1632203860000|2021-09-21 05:57:40|86699|86649|86698.9|86648.9|86700.1|86650.1|86698.5|86648.5|27
1632203870000|2021-09-21 05:57:50|86699.3|86649.3|86697.4|86647.4|86704.2|86654.2|86695|86645|41
1632203880000|2021-09-21 05:58:00|86698.1|86648.1|86699.8|86649.8|86700.7|86650.7|86696.6|86646.6|46
1632203890000|2021-09-21 05:58:10|86700.2|86650.2|86701.9|86651.9|86702.6|86652.6|86699.7|86649.7|28
1632203900000|2021-09-21 05:58:20|86702.2|86652.2|86700.9|86650.9|86703|86653|86700.7|86650.7|28
1632203910000|2021-09-21 05:58:30|86701.7|86651.7|86704.4|86654.4|86705.1|86655.1|86701.6|86651.6|42
1632203920000|2021-09-21 05:58:40|86704.1|86654.1|86701.6|86651.6|86705.3|86655.3|86700|86650|49
1632203930000|2021-09-21 05:58:50|86701.3|86651.3|86701|86651|86703.9|86653.9|86700.2|86650.2|30
1632203940000|2021-09-21 05:59:00|86700.4|86650.4|86701|86651|86703|86653|86700.4|86650.4|40
1632203950000|2021-09-21 05:59:10|86701.7|86651.7|86703.1|86653.1|86703.3|86653.3|86701.2|86651.2|36
1632203960000|2021-09-21 05:59:20|86703.2|86653.2|86703.4|86653.4|86705|86655|86701.7|86651.7|17
1632203970000|2021-09-21 05:59:30|86703.7|86653.7|86705|86655|86705.6|86655.6|86702.9|86652.9|36
1632203980000|2021-09-21 05:59:40|86705.1|86655.1|86708|86658|86708.3|86658.3|86704.5|86654.5|53
1632203990000|2021-09-21 05:59:50|86708.2|86658.2|86708.2|86658.2|86708.9|86658.9|86707.3|86657.3|41
1632204000000|2021-09-21 06:00:00|86708.5|86658.5|86715.7|86665.7|86717.9|86667.9|86705.1|86655.1|62
1632204010000|2021-09-21 06:00:10|86717.4|86667.4|86705.8|86655.8|86717.4|86667.4|86705.8|86655.8|61
1632204020000|2021-09-21 06:00:20|86706.4|86656.4|86711.8|86661.8|86716.6|86666.6|86706.2|86656.2|53
1632204030000|2021-09-21 06:00:30|86712.4|86662.4|86714.1|86664.1|86716.2|86666.2|86710.8|86660.8|42
1632204040000|2021-09-21 06:00:40|86714.4|86664.4|86715|86665|86718.2|86668.2|86713.3|86663.3|45
1632204050000|2021-09-21 06:00:50|86715.9|86665.9|86722.3|86672.3|86722.7|86672.7|86715.8|86665.8|58
1632204060000|2021-09-21 06:01:00|86722.6|86672.6|86732.8|86682.8|86733.5|86683.5|86721.6|86671.6|63
1632204070000|2021-09-21 06:01:10|86732.5|86682.5|86730.6|86680.6|86737.1|86687.1|86728.3|86678.3|58
1632204080000|2021-09-21 06:01:20|86730.7|86680.7|86733|86683|86734.8|86684.8|86730.7|86680.7|46
1632204090000|2021-09-21 06:01:30|86733.6|86683.6|86732.1|86682.1|86735.4|86685.4|86730.5|86680.5|42
1632204100000|2021-09-21 06:01:40|86732|86682|86728.6|86678.6|86732.7|86682.7|86728.3|86678.3|47
1632204110000|2021-09-21 06:01:50|86728.4|86678.4|86727.4|86677.4|86729.9|86679.9|86727.4|86677.4|42
1632204120000|2021-09-21 06:02:00|86726.8|86676.8|86736.5|86686.5|86737.6|86687.6|86726.8|86676.8|60
1632204130000|2021-09-21 06:02:10|86735.8|86685.8|86739|86689|86741.1|86691.1|86735.4|86685.4|54
1632204140000|2021-09-21 06:02:20|86739.7|86689.7|86736.8|86686.8|86740.6|86690.6|86735.1|86685.1|53
1632204150000|2021-09-21 06:02:30|86736.7|86686.7|86738.3|86688.3|86738.4|86688.4|86736.7|86686.7|34
1632204160000|2021-09-21 06:02:40|86738.5|86688.5|86740.3|86690.3|86740.3|86690.3|86737.3|86687.3|47
1632204170000|2021-09-21 06:02:50|86739.6|86689.6|86741.6|86691.6|86742.3|86692.3|86736.7|86686.7|57
1632204180000|2021-09-21 06:03:00|86740.8|86690.8|86744.7|86694.7|86745.5|86695.5|86739.7|86689.7|47
1632204190000|2021-09-21 06:03:10|86744.4|86694.4|86745.3|86695.3|86747|86697|86743.6|86693.6|42
1632204200000|2021-09-21 06:03:20|86745.5|86695.5|86740.3|86690.3|86745.5|86695.5|86735.4|86685.4|54
1632204210000|2021-09-21 06:03:30|86740.1|86690.1|86737.5|86687.5|86741.6|86691.6|86735.8|86685.8|52
1632204220000|2021-09-21 06:03:40|86736.6|86686.6|86739.7|86689.7|86739.7|86689.7|86736.6|86686.6|44
1632204230000|2021-09-21 06:03:50|86739.9|86689.9|86740.7|86690.7|86741.5|86691.5|86738.6|86688.6|41
1632204240000|2021-09-21 06:04:00|86740.4|86690.4|86739.8|86689.8|86743.8|86693.8|86739.4|86689.4|48
1632204250000|2021-09-21 06:04:10|86739.7|86689.7|86737.6|86687.6|86739.9|86689.9|86736.2|86686.2|32
1632204260000|2021-09-21 06:04:20|86737.8|86687.8|86740.1|86690.1|86740.1|86690.1|86736.2|86686.2|34
1632204270000|2021-09-21 06:04:30|86740|86690|86740.4|86690.4|86741.9|86691.9|86738.9|86688.9|32
1632204280000|2021-09-21 06:04:40|86739.1|86689.1|86733|86683|86739.5|86689.5|86731.4|86681.4|43
1632204290000|2021-09-21 06:04:50|86732.7|86682.7|86726.3|86676.3|86734.5|86684.5|86726.3|86676.3|48
1632204300000|2021-09-21 06:05:00|86727.5|86677.5|86725.9|86675.9|86728.6|86678.6|86718.4|86668.4|60
1632204310000|2021-09-21 06:05:10|86725.5|86675.5|86728.4|86678.4|86729.5|86679.5|86725.5|86675.5|32
1632204320000|2021-09-21 06:05:20|86728.3|86678.3|86728.2|86678.2|86733|86683|86726.2|86676.2|45
1632204330000|2021-09-21 06:05:30|86727.9|86677.9|86725.1|86675.1|86729.5|86679.5|86724.3|86674.3|42
1632204340000|2021-09-21 06:05:40|86725.3|86675.3|86724.2|86674.2|86725.4|86675.4|86720.3|86670.3|38
1632204350000|2021-09-21 06:05:50|86724|86674|86723.2|86673.2|86727|86677|86722.7|86672.7|34
1632204360000|2021-09-21 06:06:00|86723.6|86673.6|86726.8|86676.8|86727.3|86677.3|86723.6|86673.6|44
1632204370000|2021-09-21 06:06:10|86727|86677|86726|86676|86727|86677|86722.9|86672.9|37
1632204380000|2021-09-21 06:06:20|86724.9|86674.9|86724.2|86674.2|86726|86676|86721.7|86671.7|51
1632204390000|2021-09-21 06:06:30|86723.9|86673.9|86718.3|86668.3|86724.9|86674.9|86713.5|86663.5|47
1632204400000|2021-09-21 06:06:40|86718|86668|86719.7|86669.7|86720.8|86670.8|86717.3|86667.3|44
1632204410000|2021-09-21 06:06:50|86719.6|86669.6|86734.7|86684.7|86735.8|86685.8|86716.9|86666.9|58
1632204420000|2021-09-21 06:07:00|86733.7|86683.7|86717.2|86667.2|86734.8|86684.8|86716.5|86666.5|57
1632204430000|2021-09-21 06:07:10|86716.3|86666.3|86714.7|86664.7|86716.9|86666.9|86711.1|86661.1|55
1632204440000|2021-09-21 06:07:20|86715|86665|86723.6|86673.6|86726.6|86676.6|86714.1|86664.1|46
1632204450000|2021-09-21 06:07:30|86724.2|86674.2|86725.5|86675.5|86730.4|86680.4|86721.8|86671.8|54
1632204460000|2021-09-21 06:07:40|86725.7|86675.7|86715.7|86665.7|86727.5|86677.5|86714.1|86664.1|53
1632204470000|2021-09-21 06:07:50|86715|86665|86720.8|86670.8|86745.6|86695.6|86702.4|86652.4|48
1632204480000|2021-09-21 06:08:00|86721|86671|86720.4|86670.4|86721.4|86671.4|86719.3|86669.3|28
1632204490000|2021-09-21 06:08:10|86719.4|86669.4|86719.4|86669.4|86719.5|86669.5|86717.7|86667.7|20
1632204500000|2021-09-21 06:08:20|86719.2|86669.2|86715.7|86665.7|86719.4|86669.4|86715.4|86665.4|19
1632204510000|2021-09-21 06:08:30|86715.8|86665.8|86710|86660|86747|86697|86710|86660|56
1632204520000|2021-09-21 06:08:40|86710.6|86660.6|86711.4|86661.4|86713|86663|86709.5|86659.5|52
1632204530000|2021-09-21 06:08:50|86711.3|86661.3|86711.5|86661.5|86712.4|86662.4|86710.5|86660.5|36
1632204540000|2021-09-21 06:09:00|86710.9|86660.9|86714.2|86664.2|86714.2|86664.2|86710.3|86660.3|32
1632204550000|2021-09-21 06:09:10|86714|86664|86716.5|86666.5|86717.8|86667.8|86713.4|86663.4|40
1632204560000|2021-09-21 06:09:20|86716|86666|86719.8|86669.8|86719.8|86669.8|86715.9|86665.9|47
1632204570000|2021-09-21 06:09:30|86719.9|86669.9|86718.8|86668.8|86720.6|86670.6|86718.1|86668.1|33
1632204580000|2021-09-21 06:09:40|86718.3|86668.3|86715.6|86665.6|86719.1|86669.1|86715|86665|33
1632204590000|2021-09-21 06:09:50|86716|86666|86710.2|86660.2|86716|86666|86709.7|86659.7|42
1632204600000|2021-09-21 06:10:00|86710.1|86660.1|86704.2|86654.2|86710.1|86660.1|86703.6|86653.6|48
1632204610000|2021-09-21 06:10:10|86703.9|86653.9|86704.3|86654.3|86704.4|86654.4|86703|86653|31
1632204620000|2021-09-21 06:10:20|86704.5|86654.5|86699.5|86649.5|86704.5|86654.5|86698.2|86648.2|38
1632204630000|2021-09-21 06:10:30|86699.6|86649.6|86699.1|86649.1|86699.9|86649.9|86693.5|86643.5|49
1632204640000|2021-09-21 06:10:40|86699.3|86649.3|86678.7|86628.7|86701.2|86651.2|86671.4|86621.4|54
1632204650000|2021-09-21 06:10:50|86678.1|86628.1|86679.3|86629.3|86680.8|86630.8|86673.3|86623.3|49
1632204660000|2021-09-21 06:11:00|86679.2|86629.2|86682.3|86632.3|86682.6|86632.6|86678.6|86628.6|45
1632204670000|2021-09-21 06:11:10|86681.8|86631.8|86680.8|86630.8|86685|86635|86680.8|86630.8|40
1632204680000|2021-09-21 06:11:20|86681.1|86631.1|86679|86629|86682.2|86632.2|86678.7|86628.7|41
1632204690000|2021-09-21 06:11:30|86678.6|86628.6|86676|86626|86679.4|86629.4|86675.8|86625.8|39
1632204700000|2021-09-21 06:11:40|86676.1|86626.1|86672|86622|86676.1|86626.1|86670.1|86620.1|55
1632204710000|2021-09-21 06:11:50|86671.9|86621.9|86683.9|86633.9|86685.4|86635.4|86664.6|86614.6|53
1632204720000|2021-09-21 06:12:00|86684.5|86634.5|86677.4|86627.4|86684.5|86634.5|86677|86627|63
1632204730000|2021-09-21 06:12:10|86678.2|86628.2|86681.5|86631.5|86683|86633|86676.2|86626.2|48
1632204740000|2021-09-21 06:12:20|86683.3|86633.3|86679.4|86629.4|86684.2|86634.2|86677.1|86627.1|41
1632204750000|2021-09-21 06:12:30|86679.7|86629.7|86677.8|86627.8|86679.7|86629.7|86669.5|86619.5|48
1632204760000|2021-09-21 06:12:40|86676.7|86626.7|86671.8|86621.8|86677.7|86627.7|86671.8|86621.8|37
1632204770000|2021-09-21 06:12:50|86672.2|86622.2|86674.8|86624.8|86675.8|86625.8|86671.2|86621.2|47
1632204780000|2021-09-21 06:13:00|86674.9|86624.9|86672|86622|86676|86626|86669.1|86619.1|52
1632204790000|2021-09-21 06:13:10|86672.2|86622.2|86672.5|86622.5|86672.8|86622.8|86670.2|86620.2|38
1632204800000|2021-09-21 06:13:20|86672.8|86622.8|86671.3|86621.3|86676.4|86626.4|86669.6|86619.6|48
1632204810000|2021-09-21 06:13:30|86671.5|86621.5|86669.8|86619.8|86671.5|86621.5|86669.4|86619.4|32
1632204820000|2021-09-21 06:13:40|86669.9|86619.9|86669.2|86619.2|86670.3|86620.3|86669.2|86619.2|29
1632204830000|2021-09-21 06:13:50|86669.1|86619.1|86664.6|86614.6|86670.3|86620.3|86664.2|86614.2|39
1632204840000|2021-09-21 06:14:00|86665.1|86615.1|86665.4|86615.4|86666.4|86616.4|86664.5|86614.5|42
1632204850000|2021-09-21 06:14:10|86665.5|86615.5|86665.5|86615.5|86665.8|86615.8|86665.2|86615.2|25
1632204860000|2021-09-21 06:14:20|86665.4|86615.4|86667.5|86617.5|86668.5|86618.5|86665.4|86615.4|32
1632204870000|2021-09-21 06:14:30|86666.8|86616.8|86669.5|86619.5|86669.6|86619.6|86666.8|86616.8|32
1632204880000|2021-09-21 06:14:40|86668|86618|86667.3|86617.3|86668|86618|86665.3|86615.3|46
1632204890000|2021-09-21 06:14:50|86667.4|86617.4|86663.3|86613.3|86667.7|86617.7|86662.5|86612.5|34
1632204900000|2021-09-21 06:15:00|86663.8|86613.8|86660.3|86610.3|86664.4|86614.4|86658.5|86608.5|45
1632204910000|2021-09-21 06:15:10|86660|86610|86657.8|86607.8|86660|86610|86657.8|86607.8|26
1632204920000|2021-09-21 06:15:20|86657.9|86607.9|86657.9|86607.9|86658.7|86608.7|86657.4|86607.4|31
1632204930000|2021-09-21 06:15:30|86658|86608|86663.2|86613.2|86663.8|86613.8|86657.6|86607.6|38
1632204940000|2021-09-21 06:15:40|86663.1|86613.1|86661.3|86611.3|86663.4|86613.4|86661|86611|30
1632204950000|2021-09-21 06:15:50|86661.6|86611.6|86661.7|86611.7|86661.7|86611.7|86659.3|86609.3|31
1632204960000|2021-09-21 06:16:00|86661.8|86611.8|86665.2|86615.2|86665.3|86615.3|86661.4|86611.4|39
1632204970000|2021-09-21 06:16:10|86665.5|86615.5|86665.9|86615.9|86667.1|86617.1|86665|86615|42
1632204980000|2021-09-21 06:16:20|86666|86616|86665.2|86615.2|86667.3|86617.3|86665.1|86615.1|35
1632204990000|2021-09-21 06:16:30|86665.3|86615.3|86666.3|86616.3|86667.3|86617.3|86665.3|86615.3|28
1632205000000|2021-09-21 06:16:40|86666.4|86616.4|86665.1|86615.1|86667|86617|86664.3|86614.3|40
1632205010000|2021-09-21 06:16:50|86665|86615|86664.6|86614.6|86667.4|86617.4|86664.6|86614.6|44
1632205020000|2021-09-21 06:17:00|86665.2|86615.2|86665.6|86615.6|86667.2|86617.2|86664.1|86614.1|41
1632205030000|2021-09-21 06:17:10|86665.7|86615.7|86665|86615|86665.7|86615.7|86664.3|86614.3|36
1632205040000|2021-09-21 06:17:20|86663.6|86613.6|86665.9|86615.9|86668.8|86618.8|86663.6|86613.6|46
1632205050000|2021-09-21 06:17:30|86666.2|86616.2|86665.4|86615.4|86667.5|86617.5|86664.9|86614.9|35
1632205060000|2021-09-21 06:17:40|86665.2|86615.2|86665.2|86615.2|86665.7|86615.7|86664.4|86614.4|19
1632205070000|2021-09-21 06:17:50|86664.9|86614.9|86665.1|86615.1|86665.6|86615.6|86664.6|86614.6|32
1632205080000|2021-09-21 06:18:00|86665.3|86615.3|86669.1|86619.1|86669.1|86619.1|86665|86615|36
1632205090000|2021-09-21 06:18:10|86669.4|86619.4|86665.8|86615.8|86670.3|86620.3|86665|86615|45
1632205100000|2021-09-21 06:18:20|86669.8|86619.8|86674.1|86624.1|86676.4|86626.4|86669.8|86619.8|48
1632205110000|2021-09-21 06:18:30|86674.2|86624.2|86675.6|86625.6|86675.8|86625.8|86671|86621|37
1632205120000|2021-09-21 06:18:40|86675.4|86625.4|86674.7|86624.7|86676|86626|86673.3|86623.3|30
1632205130000|2021-09-21 06:18:50|86674.9|86624.9|86669.1|86619.1|86676.6|86626.6|86665.8|86615.8|44
1632205140000|2021-09-21 06:19:00|86668.9|86618.9|86668.9|86618.9|86669.8|86619.8|86668.2|86618.2|38
1632205150000|2021-09-21 06:19:10|86668.8|86618.8|86667.6|86617.6|86669.2|86619.2|86667.6|86617.6|26
1632205160000|2021-09-21 06:19:20|86667.7|86617.7|86664.4|86614.4|86668.9|86618.9|86663.5|86613.5|47
1632205170000|2021-09-21 06:19:30|86664.3|86614.3|86664.5|86614.5|86665.2|86615.2|86664|86614|38
1632205180000|2021-09-21 06:19:40|86664.4|86614.4|86665.7|86615.7|86666.4|86616.4|86664.3|86614.3|33
1632205190000|2021-09-21 06:19:50|86664.2|86614.2|86670.4|86620.4|86672.8|86622.8|86664.2|86614.2|52
1632205200000|2021-09-21 06:20:00|86670.1|86620.1|86677.6|86627.6|86677.7|86627.7|86670.1|86620.1|54
1632205210000|2021-09-21 06:20:10|86677.2|86627.2|86675.2|86625.2|86677.3|86627.3|86673|86623|48
1632205220000|2021-09-21 06:20:20|86675.3|86625.3|86676.7|86626.7|86677.1|86627.1|86674|86624|39
1632205230000|2021-09-21 06:20:30|86679.9|86629.9|86678.8|86628.8|86680.3|86630.3|86676.2|86626.2|45
1632205240000|2021-09-21 06:20:40|86678.7|86628.7|86675.5|86625.5|86679.3|86629.3|86675|86625|32
1632205250000|2021-09-21 06:20:50|86675.8|86625.8|86679.5|86629.5|86679.5|86629.5|86675.1|86625.1|32
1632205260000|2021-09-21 06:21:00|86678.4|86628.4|86681.1|86631.1|86681.2|86631.2|86677.2|86627.2|50
1632205270000|2021-09-21 06:21:10|86680.9|86630.9|86682.5|86632.5|86684.5|86634.5|86680.4|86630.4|44
1632205280000|2021-09-21 06:21:20|86681.7|86631.7|86682.7|86632.7|86683.1|86633.1|86681.6|86631.6|23
1632205290000|2021-09-21 06:21:30|86682.8|86632.8|86681.6|86631.6|86683.8|86633.8|86678.2|86628.2|32
1632205300000|2021-09-21 06:21:40|86679.1|86629.1|86682.2|86632.2|86682.3|86632.3|86677.4|86627.4|41
1632205310000|2021-09-21 06:21:50|86681|86631|86682.7|86632.7|86683.3|86633.3|86680.6|86630.6|26
1632205320000|2021-09-21 06:22:00|86682.8|86632.8|86677|86627|86683.6|86633.6|86676.7|86626.7|48
1632205330000|2021-09-21 06:22:10|86675.7|86625.7|86678.7|86628.7|86679.2|86629.2|86674.1|86624.1|42
1632205340000|2021-09-21 06:22:20|86679.3|86629.3|86676.7|86626.7|86680.3|86630.3|86676.7|86626.7|30
1632205350000|2021-09-21 06:22:30|86677|86627|86681|86631|86681.1|86631.1|86677|86627|34
1632205360000|2021-09-21 06:22:40|86681.4|86631.4|86679.4|86629.4|86682.7|86632.7|86678.5|86628.5|41
1632205370000|2021-09-21 06:22:50|86679.5|86629.5|86681.3|86631.3|86682|86632|86678.5|86628.5|43
1632205380000|2021-09-21 06:23:00|86681.8|86631.8|86674.9|86624.9|86681.9|86631.9|86670.9|86620.9|55
1632205390000|2021-09-21 06:23:10|86675.3|86625.3|86675.2|86625.2|86679.4|86629.4|86674.3|86624.3|48
1632205400000|2021-09-21 06:23:20|86676.6|86626.6|86679.4|86629.4|86681.8|86631.8|86676.6|86626.6|42
1632205410000|2021-09-21 06:23:30|86680.3|86630.3|86678.3|86628.3|86680.3|86630.3|86676.1|86626.1|44
1632205420000|2021-09-21 06:23:40|86678.1|86628.1|86680.8|86630.8|86681.2|86631.2|86677.4|86627.4|27
1632205430000|2021-09-21 06:23:50|86680.7|86630.7|86677.8|86627.8|86682.2|86632.2|86677.7|86627.7|50
1632205440000|2021-09-21 06:24:00|86678.1|86628.1|86675.4|86625.4|86679.1|86629.1|86673.2|86623.2|42
1632205450000|2021-09-21 06:24:10|86675.1|86625.1|86678.3|86628.3|86678.5|86628.5|86674.6|86624.6|34
1632205460000|2021-09-21 06:24:20|86678.5|86628.5|86685.8|86635.8|86685.8|86635.8|86678|86628|45
1632205470000|2021-09-21 06:24:30|86684.9|86634.9|86681.9|86631.9|86685.8|86635.8|86678.5|86628.5|43
1632205480000|2021-09-21 06:24:40|86681.5|86631.5|86681.4|86631.4|86683.6|86633.6|86680.3|86630.3|31
1632205490000|2021-09-21 06:24:50|86681.5|86631.5|86679.1|86629.1|86682.8|86632.8|86679.1|86629.1|23
1632205500000|2021-09-21 06:25:00|86680.3|86630.3|86681.2|86631.2|86681.7|86631.7|86676.5|86626.5|32
1632205510000|2021-09-21 06:25:10|86680.9|86630.9|86684.1|86634.1|86685.8|86635.8|86678.6|86628.6|35
1632205520000|2021-09-21 06:25:20|86684|86634|86683.9|86633.9|86686.5|86636.5|86680.6|86630.6|54
1632205530000|2021-09-21 06:25:30|86683.7|86633.7|86665.9|86615.9|86684|86634|86665.6|86615.6|47
1632205540000|2021-09-21 06:25:40|86664.2|86614.2|86697.6|86647.6|86697.6|86647.6|86656.9|86606.9|47
1632205550000|2021-09-21 06:25:50|86695.8|86645.8|86703.6|86653.6|86703.8|86653.8|86692.4|86642.4|40
1632205560000|2021-09-21 06:26:00|86703.3|86653.3|86707.9|86657.9|86709|86659|86703.3|86653.3|46
1632205570000|2021-09-21 06:26:10|86707.7|86657.7|86666.3|86616.3|86707.7|86657.7|86665.7|86615.7|41
1632205580000|2021-09-21 06:26:20|86666.8|86616.8|86663.2|86613.2|86668.5|86618.5|86663.2|86613.2|33
1632205590000|2021-09-21 06:26:30|86664.7|86614.7|86661.6|86611.6|86664.7|86614.7|86661.1|86611.1|36
1632205600000|2021-09-21 06:26:40|86661.5|86611.5|86661.2|86611.2|86661.5|86611.5|86660.4|86610.4|17
1632205610000|2021-09-21 06:26:50|86661.1|86611.1|86672.7|86622.7|86673|86623|86661.1|86611.1|51
1632205620000|2021-09-21 06:27:00|86672|86622|86665.1|86615.1|86672.9|86622.9|86664|86614|55
1632205630000|2021-09-21 06:27:10|86664.7|86614.7|86673.3|86623.3|86675.1|86631.1|86656.1|86613.6|52
1632205640000|2021-09-21 06:27:20|86673.2|86623.2|86674.4|86624.4|86675.4|86625.4|86672.5|86622.5|36
1632205650000|2021-09-21 06:27:30|86674|86624|86671.8|86621.8|86674|86624|86669.7|86619.7|34
1632205660000|2021-09-21 06:27:40|86671.5|86621.5|86667.7|86617.7|86672|86622|86667.1|86617.1|38
1632205670000|2021-09-21 06:27:50|86667.6|86617.6|86674.9|86624.9|86679.1|86635.4|86660.4|86617.6|51
1632205680000|2021-09-21 06:28:00|86674.8|86624.8|86671.7|86621.7|86675.1|86625.1|86671.7|86621.7|36
1632205690000|2021-09-21 06:28:10|86671.8|86621.8|86677.8|86627.8|86678.8|86628.8|86671.6|86621.6|41
1632205700000|2021-09-21 06:28:20|86677.6|86627.6|86662.8|86612.8|86677.6|86632.5|86657.5|86612.8|60
1632205710000|2021-09-21 06:28:30|86663.1|86613.1|86665.8|86615.8|86665.8|86615.8|86661.4|86611.4|40
1632205720000|2021-09-21 06:28:40|86666|86616|86664.8|86614.8|86667|86617|86664.8|86614.8|26
1632205730000|2021-09-21 06:28:50|86664.7|86614.7|86666.3|86616.3|86666.9|86616.9|86664.6|86614.6|25
1632205740000|2021-09-21 06:29:00|86667|86617|86670.4|86620.4|86671.7|86629.1|86654.1|86616.4|37
1632205750000|2021-09-21 06:29:10|86669.8|86619.8|86670.6|86620.6|86671.3|86621.3|86668.2|86618.2|41
1632205760000|2021-09-21 06:29:20|86670.4|86620.4|86672.4|86622.4|86673.8|86623.8|86669.6|86619.6|34
1632205770000|2021-09-21 06:29:30|86672.3|86622.3|86676.2|86626.2|86677|86635.9|86660.9|86621.9|48
1632205780000|2021-09-21 06:29:40|86676|86626|86665.6|86615.6|86676.1|86626.1|86665.6|86615.6|39
1632205790000|2021-09-21 06:29:50|86665.5|86615.5|86666.2|86616.2|86666.5|86616.5|86665.5|86615.5|18
1632205800000|2021-09-21 06:30:00|86666|86616|86670.6|86620.6|86671.4|86621.4|86666|86616|49
1632205810000|2021-09-21 06:30:10|86670.5|86620.5|86667.8|86617.8|86698.8|86648.8|86667.8|86617.8|62
1632205820000|2021-09-21 06:30:20|86667.9|86617.9|86627|86602|86668.4|86618.4|86626.4|86587.9|54
1632205830000|2021-09-21 06:30:30|86626.6|86601.6|86639.4|86589.4|86639.4|86603.8|86626.6|86589.1|26
1632205840000|2021-09-21 06:30:40|86639.2|86589.2|86645.4|86595.4|86645.4|86600.7|86623.8|86585.7|48
1632205850000|2021-09-21 06:30:50|86645.3|86595.3|86651.8|86601.8|86652.7|86602.7|86644.6|86594.6|40
1632205860000|2021-09-21 06:31:00|86653.1|86603.1|86652.5|86602.5|86653.3|86603.3|86651.6|86601.6|28
1632205870000|2021-09-21 06:31:10|86652.6|86602.6|86649.7|86599.7|86652.8|86602.8|86649.1|86599.1|36
1632205880000|2021-09-21 06:31:20|86649.5|86599.5|86648.2|86598.2|86649.8|86599.8|86646.7|86596.7|43
1632205890000|2021-09-21 06:31:30|86648|86598|86645.6|86595.6|86650.2|86600.2|86643|86593|42
1632205900000|2021-09-21 06:31:40|86645.5|86595.5|86647.1|86597.1|86648.8|86598.8|86644.9|86594.9|33
1632205910000|2021-09-21 06:31:50|86646.8|86596.8|86641.4|86591.4|86647.4|86597.4|86641.3|86591.3|41
1632205920000|2021-09-21 06:32:00|86640.5|86590.5|86639.7|86589.7|86641.3|86601.2|86626.2|86586.9|33
1632205930000|2021-09-21 06:32:10|86639.8|86589.8|86639.4|86589.4|86641.5|86591.5|86636.8|86586.8|39
1632205940000|2021-09-21 06:32:20|86638.6|86588.6|86639.5|86589.5|86641.1|86591.1|86637.2|86587.2|40
1632205950000|2021-09-21 06:32:30|86639.6|86589.6|86639.5|86589.5|86641.2|86591.2|86638.9|86588.9|36
1632205960000|2021-09-21 06:32:40|86639.3|86589.3|86640.9|86590.9|86640.9|86590.9|86637.4|86587.4|33
1632205970000|2021-09-21 06:32:50|86641|86591|86644.7|86594.7|86645.1|86595.1|86640.7|86590.7|38
1632205980000|2021-09-21 06:33:00|86644.6|86594.6|86644.2|86594.2|86644.8|86594.8|86643.7|86593.7|25
1632205990000|2021-09-21 06:33:10|86644.4|86594.4|86644.3|86594.3|86644.8|86594.8|86643.9|86593.9|17
1632206000000|2021-09-21 06:33:20|86644.2|86594.2|86644.5|86594.5|86645.3|86607.3|86629.4|86593.2|27
1632206010000|2021-09-21 06:33:30|86644.3|86594.3|86646.8|86596.8|86647|86597|86643.9|86593.9|36
1632206020000|2021-09-21 06:33:40|86646.7|86596.7|86646.5|86596.5|86647|86597|86646.1|86596.1|28
1632206030000|2021-09-21 06:33:50|86647.1|86597.1|86646.1|86596.1|86647.9|86597.9|86645|86595|33
1632206040000|2021-09-21 06:34:00|86645.3|86595.3|86635.9|86585.9|86645.3|86595.3|86635.2|86585.2|41
1632206050000|2021-09-21 06:34:10|86636.2|86586.2|86635.9|86585.9|86637.8|86587.8|86634.2|86584.2|39
1632206060000|2021-09-21 06:34:20|86636.1|86586.1|86636|86586|86636.7|86586.7|86635.1|86585.1|29
1632206070000|2021-09-21 06:34:30|86635.9|86585.9|86636.1|86586.1|86637.1|86587.1|86635.9|86585.9|23
1632206080000|2021-09-21 06:34:40|86635.9|86585.9|86636.3|86586.3|86637|86587|86635.6|86585.6|36
1632206090000|2021-09-21 06:34:50|86636.5|86586.5|86639.6|86589.6|86640|86595.2|86620.2|86583.4|47
1632206100000|2021-09-21 06:35:00|86639.9|86589.9|86622.1|86597.1|86641.6|86600.4|86619.8|86582.8|41
1632206110000|2021-09-21 06:35:10|86622.2|86597.2|86635|86585|86636.2|86597.2|86621.6|86582.9|21
1632206120000|2021-09-21 06:35:20|86635.2|86585.2|86632.3|86582.3|86635.2|86594.6|86617.3|86581.7|55
1632206130000|2021-09-21 06:35:30|86631.9|86581.9|86645.5|86595.5|86646.5|86596.5|86630.6|86580.6|36
1632206140000|2021-09-21 06:35:40|86644.7|86594.7|86645.5|86595.5|86647.5|86597.5|86644.7|86594.7|34
1632206150000|2021-09-21 06:35:50|86645.4|86595.4|86641|86591|86646.8|86596.8|86639.7|86589.7|56
1632206160000|2021-09-21 06:36:00|86639.9|86589.9|86644.1|86594.1|86645.2|86604.3|86629.3|86589.2|52
1632206170000|2021-09-21 06:36:10|86643.6|86593.6|86645.2|86595.2|86645.2|86595.2|86643|86593|33
1632206180000|2021-09-21 06:36:20|86644.9|86594.9|86645.9|86595.9|86646.2|86596.2|86643.9|86593.9|31
1632206190000|2021-09-21 06:36:30|86645.6|86595.6|86647.9|86597.9|86648.7|86598.7|86644.7|86594.7|40
1632206200000|2021-09-21 06:36:40|86648|86598|86660.9|86610.9|86666.1|86616.1|86647.6|86597.6|44
1632206210000|2021-09-21 06:36:50|86661.4|86611.4|86660.8|86610.8|86663.1|86613.1|86660.8|86610.8|35
1632206220000|2021-09-21 06:37:00|86661.3|86611.3|86663.4|86613.4|86664.8|86614.8|86661.2|86611.2|38
1632206230000|2021-09-21 06:37:10|86664.1|86614.1|86664.1|86614.1|86665|86615|86663.5|86613.5|20
1632206240000|2021-09-21 06:37:20|86663.5|86613.5|86667.1|86617.1|86668.6|86618.6|86663.2|86613.2|30
1632206250000|2021-09-21 06:37:30|86668.8|86618.8|86671.4|86621.4|86674.1|86624.1|86667.7|86617.7|48
1632206260000|2021-09-21 06:37:40|86670.4|86620.4|86670.9|86620.9|86671.2|86621.2|86670.4|86620.4|17
1632206270000|2021-09-21 06:37:50|86671.8|86621.8|86677.4|86627.4|86677.4|86627.4|86671.2|86621.2|33
1632206280000|2021-09-21 06:38:00|86676.8|86626.8|86670.6|86620.6|86677.9|86627.9|86670.5|86620.5|44
1632206290000|2021-09-21 06:38:10|86669.1|86619.1|86666.3|86616.3|86670.8|86620.8|86666.3|86616.3|43
1632206300000|2021-09-21 06:38:20|86674.7|86624.7|86673.6|86623.6|86677.6|86627.6|86672.6|86622.6|38
1632206310000|2021-09-21 06:38:30|86673.4|86623.4|86678.8|86628.8|86684.2|86634.2|86672.9|86622.9|40
1632206320000|2021-09-21 06:38:40|86678.9|86628.9|86686.8|86636.8|86687.2|86637.2|86678.9|86628.9|32
1632206330000|2021-09-21 06:38:50|86688.2|86638.2|86687.8|86637.8|86690.9|86640.9|86681.5|86631.5|56
1632206340000|2021-09-21 06:39:00|86688.6|86638.6|86675.9|86625.9|86688.6|86638.6|86675|86625|59
1632206350000|2021-09-21 06:39:10|86676.2|86626.2|86684|86634|86684|86634|86676.2|86626.2|49
1632206360000|2021-09-21 06:39:20|86689|86639|86689.4|86639.4|86690.4|86640.4|86683.4|86633.4|53
1632206370000|2021-09-21 06:39:30|86688.6|86638.6|86688.8|86638.8|86690.9|86640.9|86687.5|86637.5|44
1632206380000|2021-09-21 06:39:40|86689.3|86639.3|86688.9|86638.9|86690.9|86640.9|86688.8|86638.8|23
1632206390000|2021-09-21 06:39:50|86688.5|86638.5|86688.9|86638.9|86689.6|86639.6|86688.3|86638.3|28
1632206400000|2021-09-21 06:40:00|86690.5|86640.5|86689.8|86639.8|86691|86641|86686.8|86636.8|39
1632206410000|2021-09-21 06:40:10|86689.5|86639.5|86688.1|86638.1|86690.7|86640.7|86684.2|86634.2|40
1632206420000|2021-09-21 06:40:20|86689.7|86639.7|86691.8|86641.8|86693.8|86643.8|86686.3|86636.3|49
1632206430000|2021-09-21 06:40:30|86691.7|86641.7|86708.7|86658.7|86708.7|86658.7|86690.6|86640.6|40
1632206440000|2021-09-21 06:40:40|86709.3|86659.3|86708.6|86658.6|86709.3|86659.3|86706.2|86656.2|22
1632206450000|2021-09-21 06:40:50|86709.9|86659.9|86704.2|86654.2|86713.1|86663.1|86704.2|86654.2|50
1632206460000|2021-09-21 06:41:00|86704.3|86654.3|86706.8|86656.8|86707.2|86657.2|86703.5|86653.5|35
1632206470000|2021-09-21 06:41:10|86706.3|86656.3|86703.1|86653.1|86708|86664.2|86689.1|86650.7|55
1632206480000|2021-09-21 06:41:20|86703.2|86653.2|86704.7|86654.7|86709|86659|86703.2|86653.2|36
1632206490000|2021-09-21 06:41:30|86706.7|86656.7|86708.6|86658.6|86709.5|86659.5|86704.4|86654.4|45
1632206500000|2021-09-21 06:41:40|86708.8|86658.8|86706.7|86656.7|86710.2|86660.2|86705.2|86655.2|37
1632206510000|2021-09-21 06:41:50|86707.1|86657.1|86708|86658|86708.8|86658.8|86706.6|86656.6|28
1632206520000|2021-09-21 06:42:00|86708.1|86658.1|86696.9|86671.9|86710.1|86674.5|86696.6|86657.8|34
1632206530000|2021-09-21 06:42:10|86709.1|86659.1|86709.8|86659.8|86711|86661|86709.1|86659.1|32
1632206540000|2021-09-21 06:42:20|86710.3|86660.3|86706|86656|86711|86661|86705.6|86655.6|36
1632206550000|2021-09-21 06:42:30|86707.4|86657.4|86712.3|86662.3|86712.5|86672.7|86697.7|86657.3|51
1632206560000|2021-09-21 06:42:40|86699.9|86674.9|86700.2|86675.2|86700.4|86675.4|86699.2|86674.2|21
1632206570000|2021-09-21 06:42:50|86699.9|86674.9|86715.3|86665.3|86715.3|86675.1|86699.9|86655.9|45
1632206580000|2021-09-21 06:43:00|86712.3|86662.3|86710.8|86660.8|86713.9|86676.1|86697.7|86660.2|46
1632206590000|2021-09-21 06:43:10|86711|86661|86698.5|86673.5|86712.5|86673.5|86696.6|86658.2|41
1632206600000|2021-09-21 06:43:20|86698.6|86673.6|86710.7|86660.7|86713.5|86675.4|86698.6|86659.9|51
1632206610000|2021-09-21 06:43:30|86710.6|86660.6|86700.4|86675.4|86713.2|86676.2|86699.5|86660.5|43
1632206620000|2021-09-21 06:43:40|86700.5|86675.5|86712.5|86662.5|86716.1|86678|86699.6|86661.1|30
1632206630000|2021-09-21 06:43:50|86713.2|86663.2|86711.8|86661.8|86714.3|86664.3|86711.8|86661.8|29
1632206640000|2021-09-21 06:44:00|86712.1|86662.1|86710.6|86660.6|86712.5|86662.5|86710.4|86660.4|18
1632206650000|2021-09-21 06:44:10|86711|86661|86700.4|86675.4|86715|86676.3|86693.9|86660.6|39
1632206660000|2021-09-21 06:44:20|86700.5|86675.5|86697.4|86672.4|86712.1|86676.2|86697.4|86660.6|35
1632206670000|2021-09-21 06:44:30|86710.4|86660.4|86713.6|86663.6|86716.3|86675.4|86698.3|86660|47
1632206680000|2021-09-21 06:44:40|86713.2|86663.2|86698.6|86673.6|86714.8|86674.2|86698.5|86658.3|49
1632206690000|2021-09-21 06:44:50|86699.6|86674.6|86710|86660|86711.2|86675.1|86697|86659.1|49
1632206700000|2021-09-21 06:45:00|86709.8|86659.8|86698.5|86673.5|86713.3|86676.6|86696.8|86656.2|45
1632206710000|2021-09-21 06:45:10|86698.3|86673.3|86695.5|86670.5|86709|86673.6|86694.3|86657|48
1632206720000|2021-09-21 06:45:20|86695.4|86670.4|86710|86660|86710.1|86671.3|86695.3|86658.2|44
1632206730000|2021-09-21 06:45:30|86709.7|86659.7|86713.1|86663.1|86713.6|86663.6|86708.6|86658.6|54
1632206740000|2021-09-21 06:45:40|86712.4|86662.4|86715.4|86665.4|86716.6|86677.2|86700.4|86660.5|54
1632206750000|2021-09-21 06:45:50|86714.6|86664.6|86715.6|86665.6|86716|86678.2|86700.2|86662.8|50
1632206760000|2021-09-21 06:46:00|86715.5|86665.5|86701.3|86676.3|86716.3|86677|86700.9|86663.2|42
1632206770000|2021-09-21 06:46:10|86701.6|86676.6|86699.6|86674.6|86713.2|86677.3|86699.6|86662.6|37
1632206780000|2021-09-21 06:46:20|86699.4|86674.4|86699.9|86674.9|86711.8|86674.9|86698.9|86660.9|32
1632206790000|2021-09-21 06:46:30|86700.2|86675.2|86700.9|86675.9|86701.5|86676.5|86699.3|86674.3|41
1632206800000|2021-09-21 06:46:40|86701|86676|86701.5|86676.5|86714.3|86676.9|86700.6|86663.2|27
1632206810000|2021-09-21 06:46:50|86701.3|86676.3|86703.9|86678.9|86703.9|86678.9|86700.7|86675.7|29
1632206820000|2021-09-21 06:47:00|86718.6|86668.6|86720.1|86670.1|86721.3|86671.3|86717.5|86667.5|52
1632206830000|2021-09-21 06:47:10|86719.9|86669.9|86708.4|86683.4|86720.5|86683.6|86705.6|86669|40
1632206840000|2021-09-21 06:47:20|86707.9|86682.9|86707.9|86682.9|86719.9|86683.3|86706.9|86669.4|19
1632206850000|2021-09-21 06:47:30|86708|86683|86707.5|86682.5|86708.5|86683.5|86707.5|86682.5|29
1632206860000|2021-09-21 06:47:40|86707.4|86682.4|86728.6|86678.6|86729.9|86691.9|86707|86671.5|31
1632206870000|2021-09-21 06:47:50|86728.4|86678.4|86728.4|86678.4|86731.2|86695|86713.1|86676.6|51
1632206880000|2021-09-21 06:48:00|86727.8|86677.8|86725.1|86675.1|86729.2|86679.2|86724.9|86674.9|46
1632206890000|2021-09-21 06:48:10|86726.4|86676.4|86725.4|86675.4|86727.2|86677.2|86725|86675|32
1632206900000|2021-09-21 06:48:20|86725.2|86675.2|86725.4|86675.4|86728|86678|86724.3|86674.3|35
1632206910000|2021-09-21 06:48:30|86725.5|86675.5|86729.8|86679.8|86730.2|86691.5|86716.4|86674.2|38
1632206920000|2021-09-21 06:48:40|86731.9|86681.9|86738.9|86688.9|86739.6|86689.6|86730.6|86680.6|43
1632206930000|2021-09-21 06:48:50|86738.8|86688.8|86740.9|86690.9|86741.5|86691.5|86738.3|86688.3|55
1632206940000|2021-09-21 06:49:00|86741|86691|86741.9|86691.9|86743.8|86693.8|86739.6|86689.6|40
1632206950000|2021-09-21 06:49:10|86741.7|86691.7|86731.1|86706.1|86746.7|86713.1|86728.8|86689.6|57
1632206960000|2021-09-21 06:49:20|86731.3|86706.3|86742.7|86692.7|86746.7|86706.4|86730.2|86692.7|49
1632206970000|2021-09-21 06:49:30|86742.6|86692.6|86745.8|86695.8|86751.3|86708.8|86733.8|86692.6|37
1632206980000|2021-09-21 06:49:40|86746.3|86696.3|86743.9|86693.9|86747.2|86697.2|86743.3|86693.3|36
1632206990000|2021-09-21 06:49:50|86744.4|86694.4|86744.5|86694.5|86744.9|86694.9|86744|86694|15
1632207000000|2021-09-21 06:50:00|86744.3|86694.3|86743.4|86693.4|86744.3|86694.3|86743.1|86693.1|25
1632207010000|2021-09-21 06:50:10|86743.5|86693.5|86751.7|86701.7|86753.3|86714.2|86736|86693.4|40
1632207020000|2021-09-21 06:50:20|86751.9|86701.9|86754.6|86704.6|86754.8|86716.9|86739.8|86701.9|36
1632207030000|2021-09-21 06:50:30|86754.8|86704.8|86760.4|86710.4|86765.8|86724.7|86745|86704.8|45
1632207040000|2021-09-21 06:50:40|86760.1|86710.1|86735.7|86710.7|86767|86730.4|86733.5|86694.8|37
1632207050000|2021-09-21 06:50:50|86736.3|86711.3|86747.8|86697.8|86748|86711.6|86735|86697.7|29
1632207060000|2021-09-21 06:51:00|86747.7|86697.7|86723.8|86673.8|86747.9|86697.9|86712|86672.8|46
1632207070000|2021-09-21 06:51:10|86722.2|86672.2|86717.2|86667.2|86722.3|86678.6|86703|86665.2|40
1632207080000|2021-09-21 06:51:20|86716.9|86666.9|86721.5|86671.5|86723.6|86684.3|86709.3|86666.4|32
1632207090000|2021-09-21 06:51:30|86721.4|86671.4|86729.6|86679.6|86730.8|86680.8|86716.9|86666.9|37
1632207100000|2021-09-21 06:51:40|86731.5|86681.5|86734.6|86684.6|86734.6|86684.6|86730.9|86680.9|32
1632207110000|2021-09-21 06:51:50|86734.5|86684.5|86732.4|86682.4|86734.5|86684.5|86732.2|86682.2|22
1632207120000|2021-09-21 06:52:00|86732.9|86682.9|86734.7|86684.7|86735.7|86685.7|86732.6|86682.6|25
1632207130000|2021-09-21 06:52:10|86734.3|86684.3|86737.3|86687.3|86737.4|86687.4|86734.3|86684.3|24
1632207140000|2021-09-21 06:52:20|86737.4|86687.4|86744|86694|86744.5|86694.5|86736.4|86686.4|34
1632207150000|2021-09-21 06:52:30|86743.8|86693.8|86749.3|86699.3|86749.3|86707.8|86731.4|86693.2|35
1632207160000|2021-09-21 06:52:40|86749.5|86699.5|86749.8|86699.8|86750.1|86700.1|86748.1|86698.1|32
1632207170000|2021-09-21 06:52:50|86749.6|86699.6|86745.2|86695.2|86749.7|86706.9|86731.9|86694.2|46
1632207180000|2021-09-21 06:53:00|86744.6|86694.6|86746.1|86696.1|86747.6|86709.7|86733.9|86694.6|30
1632207190000|2021-09-21 06:53:10|86746.3|86696.3|86746|86696|86748.4|86709|86733.7|86695.9|30
1632207200000|2021-09-21 06:53:20|86746.1|86696.1|86747|86697|86747.4|86697.4|86746|86696|30
1632207210000|2021-09-21 06:53:30|86746.7|86696.7|86746.9|86696.9|86747.9|86697.9|86746.7|86696.7|18
1632207220000|2021-09-21 06:53:40|86747|86697|86746.7|86696.7|86750.4|86700.4|86746.4|86696.4|35
1632207230000|2021-09-21 06:53:50|86746.9|86696.9|86745|86695|86748|86698|86744.7|86694.7|28
1632207240000|2021-09-21 06:54:00|86744.9|86694.9|86745.3|86695.3|86746.7|86696.7|86744.9|86694.9|27
1632207250000|2021-09-21 06:54:10|86745.7|86695.7|86740.4|86690.4|86745.8|86706.4|86727.5|86689.6|31
1632207260000|2021-09-21 06:54:20|86740.3|86690.3|86742.4|86692.4|86743.9|86704.5|86725.7|86687.7|41
1632207270000|2021-09-21 06:54:30|86743|86693|86732|86707|86744|86708.4|86730.4|86692.9|30
1632207280000|2021-09-21 06:54:40|86732.5|86707.5|86746.2|86696.2|86746.8|86708.3|86732.2|86695.4|30
1632207290000|2021-09-21 06:54:50|86746.4|86696.4|86732.5|86707.5|86746.4|86707.6|86731.8|86695.8|20
1632207300000|2021-09-21 06:55:00|86732.7|86707.7|86732.2|86707.2|86732.8|86707.8|86731.9|86706.9|19
1632207310000|2021-09-21 06:55:10|86732.3|86707.3|86746.4|86696.4|86746.4|86708.7|86732.2|86696.4|21
1632207320000|2021-09-21 06:55:20|86746.1|86696.1|86744.4|86694.4|86746.2|86696.2|86743.5|86693.5|23
1632207330000|2021-09-21 06:55:30|86743.6|86693.6|86747.1|86697.1|86748.1|86709|86729.1|86691.6|45
1632207340000|2021-09-21 06:55:40|86747.6|86697.6|86751.8|86701.8|86752.2|86702.2|86745.9|86695.9|34
1632207350000|2021-09-21 06:55:50|86738.7|86713.7|86751.9|86701.9|86755.4|86716.2|86737.3|86701.5|43
1632207360000|2021-09-21 06:56:00|86751.8|86701.8|86750.6|86700.6|86752.6|86702.6|86750.6|86700.6|33
1632207370000|2021-09-21 06:56:10|86750.8|86700.8|86750.9|86700.9|86751.7|86701.7|86749.8|86699.8|31
1632207380000|2021-09-21 06:56:20|86750.5|86700.5|86741|86691|86751.3|86701.3|86740.2|86690.2|41
1632207390000|2021-09-21 06:56:30|86741.2|86691.2|86746.6|86696.6|86746.8|86708|86730.4|86690|49
1632207400000|2021-09-21 06:56:40|86747.4|86697.4|86746.8|86696.8|86750.4|86700.4|86746.6|86696.6|40
1632207410000|2021-09-21 06:56:50|86746.9|86696.9|86739.2|86714.2|86749.6|86714.5|86737.2|86696.7|32
1632207420000|2021-09-21 06:57:00|86739.4|86714.4|86748.6|86698.6|86752.5|86714.7|86735.7|86698.1|36
1632207430000|2021-09-21 06:57:10|86748.7|86698.7|86748.7|86698.7|86749.8|86699.8|86747.4|86697.4|54
1632207440000|2021-09-21 06:57:20|86747.9|86697.9|86745.8|86695.8|86749|86699|86745.2|86695.2|35
1632207450000|2021-09-21 06:57:30|86746.2|86696.2|86737.8|86687.8|86746.4|86696.4|86736.3|86686.3|50
1632207460000|2021-09-21 06:57:40|86737.6|86687.6|86738|86688|86738.3|86688.3|86737.1|86687.1|28
1632207470000|2021-09-21 06:57:50|86737.9|86687.9|86735.1|86685.1|86738|86688|86734.7|86684.7|29
1632207480000|2021-09-21 06:58:00|86714.6|86689.6|86701.2|86676.2|86714.6|86689.6|86700.8|86675.8|50
1632207490000|2021-09-21 06:58:10|86701.3|86676.3|86714.1|86664.1|86714.8|86677|86698.1|86664.1|48
1632207500000|2021-09-21 06:58:20|86713.7|86663.7|86700|86675|86714.8|86677|86698.3|86663.7|38
1632207510000|2021-09-21 06:58:30|86698.7|86673.7|86695.8|86670.8|86711.8|86674.7|86693.9|86656.8|42
1632207520000|2021-09-21 06:58:40|86695.7|86670.7|86700.2|86675.2|86700.7|86675.7|86695.4|86670.4|28
1632207530000|2021-09-21 06:58:50|86700.1|86675.1|86703.5|86678.5|86717.8|86681.2|86698.5|86667.8|47
1632207540000|2021-09-21 06:59:00|86705.2|86680.2|86724.9|86674.9|86726.3|86682|86704.2|86672.5|48
1632207550000|2021-09-21 06:59:10|86725.1|86675.1|86718.1|86693.1|86730.9|86693.1|86710.5|86675.1|50
1632207560000|2021-09-21 06:59:20|86717.8|86692.8|86717.9|86692.9|86718.7|86693.7|86716.9|86691.9|35
1632207570000|2021-09-21 06:59:30|86718.7|86693.7|86716.9|86691.9|86718.9|86693.9|86715.5|86690.5|45
1632207580000|2021-09-21 06:59:40|86716.6|86691.6|86729.4|86704.4|86744.8|86706.6|86716.6|86683.7|54
1632207590000|2021-09-21 06:59:50|86729.3|86704.3|86731|86706|86731.7|86706.7|86729.3|86704.3|34
1632207600000|2021-09-21 07:00:00|86730.7|86705.7|86747|86697|86755.6|86713.8|86730.7|86696.3|68
1632207610000|2021-09-21 07:00:10|86747.2|86697.2|86741.1|86716.1|86755.7|86719.7|86733.1|86697.2|56
1632207620000|2021-09-21 07:00:20|86740.9|86715.9|86719.4|86694.4|86753.1|86718.9|86718.7|86682.1|69
1632207630000|2021-09-21 07:00:30|86719.5|86694.5|86714.5|86689.5|86721.1|86696.1|86711.8|86686.8|61
1632207640000|2021-09-21 07:00:40|86714.7|86689.7|86697.2|86647.2|86721.6|86690.3|86688|86647.2|65
1632207650000|2021-09-21 07:00:50|86697.8|86647.8|86698.3|86648.3|86701.9|86651.9|86693.9|86643.9|56
1632207660000|2021-09-21 07:01:00|86698.4|86648.4|86685.4|86635.4|86699.7|86649.7|86663.5|86626.5|66
1632207670000|2021-09-21 07:01:10|86682.9|86632.9|86702.8|86652.8|86704|86654|86681.7|86631.7|57
1632207680000|2021-09-21 07:01:20|86702.9|86652.9|86707.5|86657.5|86708.4|86658.4|86699.8|86649.8|54
1632207690000|2021-09-21 07:01:30|86708.7|86658.7|86710.1|86660.1|86710.8|86670.9|86693.7|86655.2|48
1632207700000|2021-09-21 07:01:40|86696.3|86671.3|86728.1|86678.1|86729.2|86679.2|86695.7|86665.8|58
1632207710000|2021-09-21 07:01:50|86728.3|86678.3|86741.2|86691.2|86741.4|86701.6|86726.6|86677.6|70
1632207720000|2021-09-21 07:02:00|86740.5|86690.5|86745.7|86695.7|86745.7|86702.4|86727.4|86684.5|70
1632207730000|2021-09-21 07:02:10|86746.7|86696.7|86748.4|86698.4|86751.9|86701.9|86744.3|86694.3|61
1632207740000|2021-09-21 07:02:20|86748.7|86698.7|86739.6|86714.6|86753.4|86714.6|86739.4|86697|53
1632207750000|2021-09-21 07:02:30|86739.7|86714.7|86768.2|86718.2|86771.5|86721.5|86739.7|86703.1|56
1632207760000|2021-09-21 07:02:40|86766.1|86716.1|86757.8|86707.8|86766.1|86716.1|86756.6|86706.6|45
1632207770000|2021-09-21 07:02:50|86758.6|86708.6|86770.3|86720.3|86770.8|86733.1|86751.9|86708.4|66
1632207780000|2021-09-21 07:03:00|86770.4|86720.4|86762.1|86712.1|86773.8|86723.8|86760|86710|60
1632207790000|2021-09-21 07:03:10|86762.5|86712.5|86743.6|86693.6|86763.2|86713.2|86742.3|86692.3|56
1632207800000|2021-09-21 07:03:20|86743.8|86693.8|86717.9|86667.9|86743.9|86693.9|86716.6|86666.6|49
1632207810000|2021-09-21 07:03:30|86718.1|86668.1|86722.8|86672.8|86723|86673|86716.5|86666.5|56
1632207820000|2021-09-21 07:03:40|86722.7|86672.7|86737.2|86687.2|86739.8|86700.3|86722.4|86672.4|50
1632207830000|2021-09-21 07:03:50|86738|86688|86735.3|86710.3|86748.8|86710.7|86726|86688|62
1632207840000|2021-09-21 07:04:00|86735.9|86710.9|86754.3|86704.3|86754.7|86713.7|86733.1|86696.5|51
1632207850000|2021-09-21 07:04:10|86753.9|86703.9|86754.6|86704.6|86756.4|86720.4|86737.4|86701.3|59
1632207860000|2021-09-21 07:04:20|86754.1|86704.1|86754.5|86704.5|86754.5|86714.1|86734.1|86697.1|62
1632207870000|2021-09-21 07:04:30|86754.2|86704.2|86757.1|86707.1|86762.6|86722|86743.3|86703.7|58
1632207880000|2021-09-21 07:04:40|86756.4|86706.4|86756.4|86706.4|86758.1|86708.1|86756.1|86706.1|41
1632207890000|2021-09-21 07:04:50|86756.2|86706.2|86753.5|86703.5|86757.1|86707.1|86751.6|86701.6|44
1632207900000|2021-09-21 07:05:00|86752.7|86702.7|86749.4|86699.4|86753.3|86703.3|86748.1|86698.1|58
1632207910000|2021-09-21 07:05:10|86748.6|86698.6|86740.1|86715.1|86753.3|86715.5|86736.6|86697.5|55
1632207920000|2021-09-21 07:05:20|86740.6|86715.6|86747.9|86697.9|86750.6|86715.6|86736.4|86696.2|48
1632207930000|2021-09-21 07:05:30|86747.8|86697.8|86750.5|86700.5|86751.4|86712.2|86734.8|86693.5|49
1632207940000|2021-09-21 07:05:40|86750.6|86700.6|86745.6|86695.6|86752.6|86702.6|86741.2|86691.2|58
1632207950000|2021-09-21 07:05:50|86745.7|86695.7|86750.9|86700.9|86751.4|86715.7|86737.6|86695.6|54
1632207960000|2021-09-21 07:06:00|86751.5|86701.5|86705.4|86655.4|86751.5|86715.4|86694.3|86655.1|56
1632207970000|2021-09-21 07:06:10|86706.7|86656.7|86739.5|86689.5|86741.9|86702.2|86706.7|86656.7|60
1632207980000|2021-09-21 07:06:20|86739.6|86689.6|86728|86678|86740.1|86690.1|86726.2|86676.2|59
1632207990000|2021-09-21 07:06:30|86727.6|86677.6|86727.2|86677.2|86731.7|86691.8|86714.5|86676|58
1632208000000|2021-09-21 07:06:40|86727|86677|86730.6|86680.6|86736.6|86686.6|86722.5|86672.5|51
1632208010000|2021-09-21 07:06:50|86730.4|86680.4|86730.8|86680.8|86747|86697|86729.4|86679.4|55
1632208020000|2021-09-21 07:07:00|86729.7|86679.7|86733.1|86683.1|86736.2|86686.2|86728.5|86678.5|51
1632208030000|2021-09-21 07:07:10|86734.7|86684.7|86730.9|86680.9|86736.2|86697.5|86718.6|86680.4|58
1632208040000|2021-09-21 07:07:20|86730.6|86680.6|86716.2|86666.2|86730.6|86690.5|86712.1|86666.1|65
1632208050000|2021-09-21 07:07:30|86716|86666|86689.3|86664.3|86716|86678.9|86689.2|86660.9|59
1632208060000|2021-09-21 07:07:40|86689.9|86664.9|86688.8|86663.8|86704.1|86667.9|86688.6|86650.3|56
1632208070000|2021-09-21 07:07:50|86689.2|86664.2|86692.7|86667.7|86700.9|86668.6|86687.8|86650.9|60
1632208080000|2021-09-21 07:08:00|86693.1|86668.1|86708.5|86658.5|86709.6|86671.2|86693.1|86654.5|40
1632208090000|2021-09-21 07:08:10|86708.9|86658.9|86689.6|86664.6|86709.7|86669.9|86689.6|86657.1|46
1632208100000|2021-09-21 07:08:20|86689.4|86664.4|86708.5|86658.5|86708.9|86664.4|86689.4|86648.2|49
1632208110000|2021-09-21 07:08:30|86708.7|86658.7|86691|86641|86708.7|86658.7|86690.4|86640.4|55
1632208120000|2021-09-21 07:08:40|86692.5|86642.5|86666.4|86641.4|86692.5|86648.5|86666.4|86628.5|64
1632208130000|2021-09-21 07:08:50|86664.9|86639.9|86679.2|86629.2|86681.4|86641.9|86664.5|86626.2|44
1632208140000|2021-09-21 07:09:00|86677.3|86627.3|86683|86633|86686.2|86636.2|86676.4|86626.4|56
1632208150000|2021-09-21 07:09:10|86682.4|86632.4|86684.2|86634.2|86685|86635|86678.5|86628.5|46
1632208160000|2021-09-21 07:09:20|86684.3|86634.3|86688.9|86638.9|86690.5|86653.1|86674.7|86634.1|47
1632208170000|2021-09-21 07:09:30|86689.7|86639.7|86677|86652|86690.9|86653.5|86676.6|86639.7|35
1632208180000|2021-09-21 07:09:40|86676.7|86651.7|86681.2|86656.2|86692.6|86656.3|86676.7|86641.5|39
1632208190000|2021-09-21 07:09:50|86680.5|86655.5|86709.4|86659.4|86711.5|86661.5|86680.5|86643|44
1632208200000|2021-09-21 07:10:00|86709.6|86659.6|86710.5|86660.5|86711.1|86672.5|86691.5|86656.3|50
1632208210000|2021-09-21 07:10:10|86710.8|86660.8|86710.6|86660.6|86714.6|86677.3|86702.3|86659.6|48
1632208220000|2021-09-21 07:10:20|86710.7|86660.7|86721.1|86671.1|86721.3|86683.1|86700.5|86659.1|59
1632208230000|2021-09-21 07:10:30|86721.5|86671.5|86721.1|86671.1|86725.3|86675.3|86719.7|86669.7|55
1632208240000|2021-09-21 07:10:40|86721.6|86671.6|86710.3|86685.3|86723.7|86688.7|86708.2|86671|34
1632208250000|2021-09-21 07:10:50|86709.9|86684.9|86712.7|86687.7|86730.4|86687.7|86709.2|86672.5|40
1632208260000|2021-09-21 07:11:00|86713.2|86688.2|86718.4|86693.4|86734.7|86697.7|86713.2|86677.3|52
1632208270000|2021-09-21 07:11:10|86718.5|86693.5|86726.2|86676.2|86729.6|86694|86714.9|86674.6|54
1632208280000|2021-09-21 07:11:20|86726.3|86676.3|86723.6|86673.6|86726.6|86688|86709.2|86669.8|49
1632208290000|2021-09-21 07:11:30|86724.5|86674.5|86726.6|86676.6|86728.2|86678.2|86723.8|86673.8|36
1632208300000|2021-09-21 07:11:40|86726.8|86676.8|86718.7|86693.7|86729.9|86694|86717.1|86676.8|39
1632208310000|2021-09-21 07:11:50|86718.8|86693.8|86725.9|86675.9|86727|86693.8|86714.8|86675.9|37
1632208320000|2021-09-21 07:12:00|86726|86676|86716.5|86691.5|86727.1|86692.9|86714.9|86675.8|42
1632208330000|2021-09-21 07:12:10|86717.1|86692.1|86726.1|86676.1|86731.9|86694.8|86714|86675.3|47
1632208340000|2021-09-21 07:12:20|86727|86677|86709.9|86684.9|86727|86686.9|86708.9|86671.4|51
1632208350000|2021-09-21 07:12:30|86709.3|86684.3|86726.7|86676.7|86727.5|86684.3|86709|86673.9|32
1632208360000|2021-09-21 07:12:40|86727.1|86677.1|86721.4|86696.4|86735.3|86697.9|86720.1|86677.1|52
1632208370000|2021-09-21 07:12:50|86721.3|86696.3|86734.6|86684.6|86736|86699|86718|86683|45
1632208380000|2021-09-21 07:13:00|86735|86685|86721|86696|86735.6|86699.6|86719|86682.6|45
1632208390000|2021-09-21 07:13:10|86721.3|86696.3|86735.6|86685.6|86736.4|86696.8|86721.3|86681.6|37
1632208400000|2021-09-21 07:13:20|86735.7|86685.7|86732.9|86682.9|86735.7|86698.3|86719.7|86682|53
1632208410000|2021-09-21 07:13:30|86720|86695|86750|86700|86756|86715.5|86720|86695|42
1632208420000|2021-09-21 07:13:40|86749.8|86699.8|86754.8|86704.8|86756.3|86706.3|86749.7|86699.7|41
1632208430000|2021-09-21 07:13:50|86754.1|86704.1|86740.6|86715.6|86754.5|86717.4|86739.5|86704.1|17
1632208440000|2021-09-21 07:14:00|86742.3|86717.3|86762.7|86712.7|86764.5|86726.5|86741.1|86706.7|47
1632208450000|2021-09-21 07:14:10|86762.9|86712.9|86741.1|86716.1|86763.5|86719.9|86739.9|86703.4|41
1632208460000|2021-09-21 07:14:20|86740.9|86715.9|86756|86706|86756.4|86719|86739.9|86704.6|41
1632208470000|2021-09-21 07:14:30|86756.3|86706.3|86759.3|86709.3|86760.3|86720.7|86745.7|86701.7|47
1632208480000|2021-09-21 07:14:40|86759.1|86709.1|86757.4|86707.4|86760|86710|86757.3|86707.3|30
1632208490000|2021-09-21 07:14:50|86758|86708|86742.7|86717.7|86758|86718|86742.7|86704.9|32
1632208500000|2021-09-21 07:15:00|86743.2|86718.2|86740.3|86715.3|86759|86719.4|86740|86701.4|47
1632208510000|2021-09-21 07:15:10|86740.5|86715.5|86739|86714|86752|86716.7|86736.6|86699.5|45
1632208520000|2021-09-21 07:15:20|86738.9|86713.9|86756.7|86706.7|86763.5|86726.1|86738.4|86701.9|47
1632208530000|2021-09-21 07:15:30|86756.6|86706.6|86750|86725|86763.4|86727.5|86749.6|86706.6|35
1632208540000|2021-09-21 07:15:40|86750.3|86725.3|86762.2|86712.2|86762.7|86725.5|86748.4|86708.5|45
1632208550000|2021-09-21 07:15:50|86763.2|86713.2|86765.9|86715.9|86768.8|86718.8|86763.2|86713.2|48
1632208560000|2021-09-21 07:16:00|86766.8|86716.8|86768.5|86718.5|86768.5|86718.5|86765.5|86715.5|43
1632208570000|2021-09-21 07:16:10|86767.8|86717.8|86755|86705|86768.6|86731.9|86742.9|86705|47
1632208580000|2021-09-21 07:16:20|86755.6|86705.6|86757|86707|86758.2|86708.2|86753.8|86703.8|41
1632208590000|2021-09-21 07:16:30|86756.4|86706.4|86764.6|86714.6|86765.3|86715.3|86756.4|86706.4|57
1632208600000|2021-09-21 07:16:40|86763.8|86713.8|86763.5|86713.5|86765.3|86715.3|86761.8|86711.8|37
1632208610000|2021-09-21 07:16:50|86763.2|86713.2|86763.7|86713.7|86764.2|86714.2|86762.7|86712.7|45
1632208620000|2021-09-21 07:17:00|86763.9|86713.9|86758.5|86733.5|86772.4|86735.4|86758.4|86709.8|42
1632208630000|2021-09-21 07:17:10|86759|86734|86762.6|86712.6|86772.9|86735.1|86752.6|86712.6|55
1632208640000|2021-09-21 07:17:20|86763.6|86713.6|86766.2|86716.2|86768.8|86727.4|86752.4|86713.6|41
1632208650000|2021-09-21 07:17:30|86766.4|86716.4|86769.9|86719.9|86771.3|86721.3|86764.7|86714.7|43
1632208660000|2021-09-21 07:17:40|86770.1|86720.1|86770.7|86720.7|86771.3|86721.3|86769.1|86719.1|25
1632208670000|2021-09-21 07:17:50|86770.6|86720.6|86771.3|86721.3|86771.8|86721.8|86770.6|86720.6|21
1632208680000|2021-09-21 07:18:00|86771.6|86721.6|86765.7|86740.7|86784.4|86747.2|86765.7|86720.9|58
1632208690000|2021-09-21 07:18:10|86765.9|86740.9|86775.3|86725.3|86778.8|86741.4|86762.2|86724.8|50
1632208700000|2021-09-21 07:18:20|86775.5|86725.5|86771|86721|86775.7|86725.7|86770.1|86720.1|42
1632208710000|2021-09-21 07:18:30|86770.9|86720.9|86769|86719|86771.4|86732.1|86756.8|86719|41
1632208720000|2021-09-21 07:18:40|86769.3|86719.3|86771|86721|86771.6|86734.8|86758.7|86719.1|46
1632208730000|2021-09-21 07:18:50|86770.9|86720.9|86771.4|86721.4|86771.4|86721.4|86770.2|86720.2|38
1632208740000|2021-09-21 07:19:00|86773.4|86723.4|86781.4|86731.4|86781.4|86743.5|86758.7|86721.6|51
1632208750000|2021-09-21 07:19:10|86782.2|86732.2|86777.2|86727.2|86783.5|86742|86763.6|86725.7|53
1632208760000|2021-09-21 07:19:20|86776.8|86726.8|86775.7|86725.7|86777.2|86739.4|86762.8|86724.5|45
1632208770000|2021-09-21 07:19:30|86775.5|86725.5|86757.1|86707.1|86775.5|86737.8|86743.3|86705.2|54
1632208780000|2021-09-21 07:19:40|86757.5|86707.5|86759.1|86709.1|86760.8|86710.8|86757.5|86707.5|24
1632208790000|2021-09-21 07:19:50|86759.8|86709.8|86748.5|86723.5|86763.9|86724.6|86747.3|86709.8|35
1632208800000|2021-09-21 07:20:00|86748.9|86723.9|86756.4|86706.4|86757.5|86723.9|86739.6|86703.1|57
1632208810000|2021-09-21 07:20:10|86756.3|86706.3|86749.7|86699.7|86756.8|86706.8|86749.5|86699.5|37
1632208820000|2021-09-21 07:20:20|86749.6|86699.6|86748.8|86698.8|86756.3|86716|86736.6|86698.2|61
1632208830000|2021-09-21 07:20:30|86748.6|86698.6|86738.2|86688.2|86748.6|86698.6|86737.6|86687.6|50
1632208840000|2021-09-21 07:20:40|86737.6|86687.6|86715|86665|86737.7|86687.7|86704.6|86665|62
1632208850000|2021-09-21 07:20:50|86715.1|86665.1|86689|86664|86715.3|86666.1|86688.7|86652.9|59
1632208860000|2021-09-21 07:21:00|86687.5|86662.5|86697.3|86672.3|86697.8|86672.8|86686.9|86661.9|63
1632208870000|2021-09-21 07:21:10|86697.4|86672.4|86690.3|86665.3|86697.5|86672.5|86690.1|86665.1|41
1632208880000|2021-09-21 07:21:20|86689.7|86664.7|86702.9|86652.9|86704|86668.9|86689.5|86652.7|50
1632208890000|2021-09-21 07:21:30|86703.4|86653.4|86684.8|86634.8|86704.6|86667.1|86671.9|86634.7|50
1632208900000|2021-09-21 07:21:40|86683.9|86633.9|86672.1|86647.1|86686.2|86647.9|86671.8|86633.9|45
1632208910000|2021-09-21 07:21:50|86672.2|86647.2|86690.5|86640.5|86690.7|86653.8|86672.2|86637.9|50
1632208920000|2021-09-21 07:22:00|86691.1|86641.1|86674.1|86649.1|86691.7|86652.5|86673.1|86635.8|56
1632208930000|2021-09-21 07:22:10|86673.7|86648.7|86673.1|86648.1|86674.7|86649.7|86672.8|86647.8|31
1632208940000|2021-09-21 07:22:20|86673.2|86648.2|86690.2|86640.2|86690.2|86652|86673.2|86635|53
1632208950000|2021-09-21 07:22:30|86690|86640|86683|86658|86695.9|86658.7|86682.1|86638.1|44
1632208960000|2021-09-21 07:22:40|86682.7|86657.7|86693.5|86643.5|86694.9|86659.9|86679.3|86641.9|41
1632208970000|2021-09-21 07:22:50|86692.7|86642.7|86684.8|86659.8|86700.2|86662|86684.3|86642.6|40
1632208980000|2021-09-21 07:23:00|86684.2|86659.2|86689.4|86664.4|86699.5|86664.4|86684.2|86647.7|45
1632208990000|2021-09-21 07:23:10|86702|86652|86710.7|86660.7|86711.1|86666.4|86688.8|86652|44
1632209000000|2021-09-21 07:23:20|86713.5|86663.5|86713.2|86663.2|86715.5|86665.5|86711.5|86661.5|40
1632209010000|2021-09-21 07:23:30|86713.3|86663.3|86694|86669|86714.1|86670.9|86693.6|86657.9|33
1632209020000|2021-09-21 07:23:40|86693.8|86668.8|86683.4|86658.4|86702.9|86668.8|86681.8|86643.8|47
1632209030000|2021-09-21 07:23:50|86683.3|86658.3|86686.1|86661.1|86686.1|86661.1|86680.7|86655.7|42
1632209040000|2021-09-21 07:24:00|86686.6|86661.6|86689|86664|86689.5|86664.5|86685.3|86660.3|45
1632209050000|2021-09-21 07:24:10|86688.7|86663.7|86687.7|86662.7|86688.8|86663.8|86687.6|86662.6|23
1632209060000|2021-09-21 07:24:20|86687.6|86662.6|86690.1|86665.1|86703.4|86666|86687.6|86653.3|28
1632209070000|2021-09-21 07:24:30|86690.6|86665.6|86693.9|86668.9|86694.1|86669.1|86690.2|86665.2|42
1632209080000|2021-09-21 07:24:40|86695.1|86670.1|86693.6|86668.6|86706|86671.9|86691.7|86656|53
1632209090000|2021-09-21 07:24:50|86693.4|86668.4|86693|86668|86707.5|86670.1|86691.9|86655.2|44
1632209100000|2021-09-21 07:25:00|86691.7|86666.7|86722.8|86672.8|86724.2|86684.4|86689.7|86651.7|70
1632209110000|2021-09-21 07:25:10|86722.5|86672.5|86728.3|86678.3|86728.3|86687.2|86706.2|86672.4|45
1632209120000|2021-09-21 07:25:20|86726.9|86676.9|86713.7|86663.7|86728.5|86678.5|86710.8|86660.8|56
1632209130000|2021-09-21 07:25:30|86713.6|86663.6|86706.3|86656.3|86715.3|86665.3|86705.3|86655.3|56
1632209140000|2021-09-21 07:25:40|86706.5|86656.5|86711.6|86661.6|86712.6|86662.6|86704.9|86654.9|52
1632209150000|2021-09-21 07:25:50|86712|86662|86712.4|86662.4|86716|86666|86711.3|86661.3|52
1632209160000|2021-09-21 07:26:00|86711.3|86661.3|86719.7|86669.7|86720.3|86670.3|86697.1|86647.1|74
1632209170000|2021-09-21 07:26:10|86722.4|86672.4|86705.7|86655.7|86722.6|86672.6|86698.7|86648.7|60
1632209180000|2021-09-21 07:26:20|86706.8|86656.8|86722.8|86672.8|86727.4|86677.4|86703.3|86653.3|52
1632209190000|2021-09-21 07:26:30|86723.7|86673.7|86709|86659|86729.2|86679.2|86707.8|86657.8|66
1632209200000|2021-09-21 07:26:40|86709.8|86659.8|86720.5|86670.5|86729.7|86679.7|86708.6|86658.6|61
1632209210000|2021-09-21 07:26:50|86722.5|86672.5|86706.9|86656.9|86723.1|86673.1|86705.8|86655.8|44
1632209220000|2021-09-21 07:27:00|86706.8|86656.8|86709.9|86659.9|86727.6|86677.6|86701.6|86651.6|66
1632209230000|2021-09-21 07:27:10|86710.1|86660.1|86708.7|86658.7|86710.1|86660.1|86708.2|86658.2|41
1632209240000|2021-09-21 07:27:20|86708.8|86658.8|86712.8|86662.8|86713.2|86663.2|86707.7|86657.7|42
1632209250000|2021-09-21 07:27:30|86713.1|86663.1|86716.5|86666.5|86718.1|86668.1|86713|86663|45
1632209260000|2021-09-21 07:27:40|86717.3|86667.3|86712.1|86662.1|86717.3|86667.3|86710.8|86660.8|33
1632209270000|2021-09-21 07:27:50|86712.5|86662.5|86691.1|86641.1|86712.5|86662.5|86688.4|86638.4|58
1632209280000|2021-09-21 07:28:00|86689.7|86639.7|86671.7|86621.7|86690.3|86640.3|86670.9|86620.9|57
1632209290000|2021-09-21 07:28:10|86672|86622|86681.1|86631.1|86681.2|86631.2|86671.8|86621.8|46
1632209300000|2021-09-21 07:28:20|86680.8|86630.8|86680.2|86630.2|86681.8|86631.8|86678|86628|35
1632209310000|2021-09-21 07:28:30|86680.3|86630.3|86678.5|86628.5|86681.7|86631.7|86677.1|86627.1|48
1632209320000|2021-09-21 07:28:40|86678.6|86628.6|86669.5|86619.5|86678.6|86628.6|86668.9|86618.9|35
1632209330000|2021-09-21 07:28:50|86668.5|86618.5|86685.7|86635.7|86719.8|86657.4|86668.5|86618.5|49
1632209340000|2021-09-21 07:29:00|86686.1|86636.1|86682.8|86612.5|86691.2|86636.5|86672.5|86607.8|50
1632209350000|2021-09-21 07:29:10|86682.6|86611.2|86743.4|86639.4|86754.7|86650.7|86682.6|86603|62
1632209360000|2021-09-21 07:29:20|86744.5|86640.5|86741.3|86637.3|86756.9|86652.9|86741|86637|45
1632209370000|2021-09-21 07:29:30|86740.5|86636.5|86732|86628|86741.5|86637.5|86721.3|86617.3|36
1632209380000|2021-09-21 07:29:40|86734.7|86630.7|86741.9|86637.9|86745.6|86641.6|86723.1|86619.1|49
1632209390000|2021-09-21 07:29:50|86734.6|86630.6|86732|86628|86742.7|86638.7|86701.6|86597.6|41
1632209400000|2021-09-21 07:30:00|86731.6|86627.6|86723.5|86619.5|86731.7|86627.7|86719.3|86615.3|56
1632209410000|2021-09-21 07:30:10|86723.3|86619.3|86854.4|86753.4|86854.4|86753.4|86722.4|86618.4|71
1632209420000|2021-09-21 07:30:20|86843.6|86739.6|86800.4|86711.6|86851.4|86747.4|86788.4|86684.4|79
1632209430000|2021-09-21 07:30:30|86811|86709.1|86773.3|86674.4|86833.5|86740.9|86756.8|86657.8|71
1632209440000|2021-09-21 07:30:40|86772|86681.2|86780.8|86730.8|86789.5|86730.8|86763.4|86671.6|72
1632209450000|2021-09-21 07:30:50|86781.2|86731.2|86790.9|86740.9|86794.3|86744.3|86780.8|86730.8|60
1632209460000|2021-09-21 07:31:00|86790.6|86740.6|86780.1|86730.1|86790.6|86740.6|86775.8|86725.8|65
1632209470000|2021-09-21 07:31:10|86780.2|86730.2|86780.1|86730.1|86783.5|86733.5|86776.3|86726.3|61
1632209480000|2021-09-21 07:31:20|86781.9|86731.9|86767.5|86717.5|86782.3|86732.3|86766.7|86716.7|54
1632209490000|2021-09-21 07:31:30|86769.1|86719.1|86771.6|86721.6|86771.9|86721.9|86766|86716|61
1632209500000|2021-09-21 07:31:40|86771.7|86721.7|86770.4|86720.4|86773.2|86723.2|86767.8|86717.8|51
1632209510000|2021-09-21 07:31:50|86769.1|86719.1|86774.4|86724.4|86774.5|86724.5|86767.3|86717.3|51
1632209520000|2021-09-21 07:32:00|86774.3|86724.3|86777.1|86727.1|86778.1|86728.1|86774.3|86724.3|42
1632209530000|2021-09-21 07:32:10|86778|86728|86783.4|86733.4|86784.8|86734.8|86778|86728|45
1632209540000|2021-09-21 07:32:20|86783.5|86733.5|86801.8|86751.8|86804|86754|86783|86733|62
1632209550000|2021-09-21 07:32:30|86801.5|86751.5|86791.4|86741.4|86802.4|86752.4|86791|86741|60
1632209560000|2021-09-21 07:32:40|86793.6|86743.6|86783.8|86733.8|86796.6|86746.6|86783|86733|56
1632209570000|2021-09-21 07:32:50|86784.1|86734.1|86791.5|86741.5|86793.9|86743.9|86784.1|86734.1|52
1632209580000|2021-09-21 07:33:00|86791.4|86741.4|86794|86744|86794.8|86744.8|86790.6|86740.6|57
1632209590000|2021-09-21 07:33:10|86794.2|86744.2|86796.2|86746.2|86797.3|86747.3|86794.1|86744.1|37
1632209600000|2021-09-21 07:33:20|86796.3|86746.3|86793.5|86743.5|86797.6|86747.6|86790.9|86740.9|44
1632209610000|2021-09-21 07:33:30|86792|86742|86795.8|86745.8|86796.7|86746.7|86790.9|86740.9|46
1632209620000|2021-09-21 07:33:40|86795.5|86745.5|86797.2|86747.2|86797.8|86747.8|86792.1|86742.1|56
1632209630000|2021-09-21 07:33:50|86797|86747|86787.2|86737.2|86797|86747|86787.2|86737.2|38
1632209640000|2021-09-21 07:34:00|86787.5|86737.5|86782|86732|86787.5|86737.5|86778.4|86728.4|50
1632209650000|2021-09-21 07:34:10|86781.9|86731.9|86780.4|86730.4|86785.7|86735.7|86779.9|86729.9|46
1632209660000|2021-09-21 07:34:20|86780.2|86730.2|86777|86727|86782.1|86732.1|86775.7|86725.7|43
1632209670000|2021-09-21 07:34:30|86777.4|86727.4|86776.9|86726.9|86778.3|86728.3|86776.3|86726.3|40
1632209680000|2021-09-21 07:34:40|86777.3|86727.3|86780.4|86730.4|86780.4|86730.4|86773.1|86723.1|50
1632209690000|2021-09-21 07:34:50|86781.5|86731.5|86788.2|86738.2|86789.2|86739.2|86781.5|86731.5|45
1632209700000|2021-09-21 07:35:00|86788.3|86738.3|86802.1|86752.1|86805.5|86755.5|86788.3|86738.3|49
1632209710000|2021-09-21 07:35:10|86802.3|86752.3|86801.9|86751.9|86804.7|86754.7|86801.6|86751.6|39
1632209720000|2021-09-21 07:35:20|86802.2|86752.2|86797.9|86747.9|86802.8|86752.8|86796.8|86746.8|41
1632209730000|2021-09-21 07:35:30|86798.6|86748.6|86798.7|86748.7|86800.6|86750.6|86797.4|86747.4|46
1632209740000|2021-09-21 07:35:40|86798.8|86748.8|86797.9|86747.9|86799.4|86749.4|86797.9|86747.9|30
1632209750000|2021-09-21 07:35:50|86798.1|86748.1|86792.5|86742.5|86798.1|86748.1|86790.5|86740.5|52
1632209760000|2021-09-21 07:36:00|86792.8|86742.8|86793.9|86743.9|86794|86744|86792.2|86742.2|34
1632209770000|2021-09-21 07:36:10|86793.8|86743.8|86789.1|86739.1|86793.8|86743.8|86789.1|86739.1|38
1632209780000|2021-09-21 07:36:20|86789.2|86739.2|86785|86735|86790|86746.2|86771.2|86733.4|39
1632209790000|2021-09-21 07:36:30|86784.7|86734.7|86794|86769|86807.3|86769.2|86783.2|86734.1|54
1632209800000|2021-09-21 07:36:40|86809.5|86759.5|86816.6|86766.6|86816.6|86774.5|86794.7|86757.3|45
1632209810000|2021-09-21 07:36:50|86816.4|86766.4|86817.2|86767.2|86818.9|86768.9|86814.2|86764.2|43
1632209820000|2021-09-21 07:37:00|86817.3|86767.3|86804.6|86779.6|86818.4|86779.7|86802.8|86766.8|40
1632209830000|2021-09-21 07:37:10|86804.7|86779.7|86792|86767|86816.6|86780.1|86791.1|86754.9|49
1632209840000|2021-09-21 07:37:20|86792.3|86767.3|86789.2|86764.2|86804.8|86767.3|86785.6|86747.6|52
1632209850000|2021-09-21 07:37:30|86789.8|86764.8|86804.6|86754.6|86805.9|86766.8|86789.6|86753.2|44
1632209860000|2021-09-21 07:37:40|86804.7|86754.7|86807.9|86757.9|86814|86770.9|86793.9|86754.5|56
1632209870000|2021-09-21 07:37:50|86807|86757|86810.9|86760.9|86811.7|86770.4|86794.8|86756.6|47
1632209880000|2021-09-21 07:38:00|86811.7|86761.7|86816.7|86766.7|86817.3|86767.3|86809.4|86759.4|32
1632209890000|2021-09-21 07:38:10|86816.3|86766.3|86809.2|86759.2|86818.1|86772.2|86797.2|86759.2|45
1632209900000|2021-09-21 07:38:20|86809.3|86759.3|86815.8|86765.8|86815.8|86765.8|86809.1|86759.1|49
1632209910000|2021-09-21 07:38:30|86815.6|86765.6|86818.3|86768.3|86819.3|86769.3|86814.6|86764.6|41
1632209920000|2021-09-21 07:38:40|86818.6|86768.6|86817.7|86767.7|86823.4|86785.5|86808.3|86767.7|40
1632209930000|2021-09-21 07:38:50|86817.2|86767.2|86817.3|86767.3|86817.3|86767.3|86815|86765|40
1632209940000|2021-09-21 07:39:00|86817.6|86767.6|86823|86773|86823.8|86785.4|86806.4|86767.6|55
1632209950000|2021-09-21 07:39:10|86823.3|86773.3|86825.2|86775.2|86826.4|86776.4|86823.3|86773.3|34
1632209960000|2021-09-21 07:39:20|86825.3|86775.3|86823.4|86773.4|86825.5|86775.5|86823.2|86773.2|39
1632209970000|2021-09-21 07:39:30|86823.5|86773.5|86824.6|86774.6|86826.6|86776.6|86823.2|86773.2|39
1632209980000|2021-09-21 07:39:40|86824.9|86774.9|86824.2|86774.2|86825.8|86775.8|86824.2|86774.2|20
1632209990000|2021-09-21 07:39:50|86823.9|86773.9|86816.2|86766.2|86824|86774|86815.5|86765.5|23
1632210000000|2021-09-21 07:40:00|86813.6|86763.6|86789.6|86739.6|86813.6|86776.1|86776.6|86738.7|60
1632210010000|2021-09-21 07:40:10|86789.8|86739.8|86788.6|86738.6|86790.3|86740.3|86788.2|86738.2|46
1632210020000|2021-09-21 07:40:20|86788.5|86738.5|86785.3|86735.3|86793.4|86743.4|86785.1|86735.1|49
1632210030000|2021-09-21 07:40:30|86785.5|86735.5|86783.7|86733.7|86786.2|86736.2|86782.7|86732.7|44
1632210040000|2021-09-21 07:40:40|86783.6|86733.6|86789.6|86739.6|86789.9|86739.9|86781|86731|43
1632210050000|2021-09-21 07:40:50|86790.2|86740.2|86787.4|86737.4|86790.2|86748.6|86772.7|86736|43
1632210060000|2021-09-21 07:41:00|86787.2|86737.2|86788|86738|86789.4|86739.4|86787.2|86737.2|31
1632210070000|2021-09-21 07:41:10|86787.9|86737.9|86791.3|86741.3|86792.7|86742.7|86786.8|86736.8|34
1632210080000|2021-09-21 07:41:20|86791.4|86741.4|86782.3|86732.3|86794.1|86757.6|86778|86732.3|52
1632210090000|2021-09-21 07:41:30|86782.1|86732.1|86776.8|86726.8|86782.1|86743.1|86766.6|86724.4|42
1632210100000|2021-09-21 07:41:40|86777.3|86727.3|86775.8|86725.8|86777.5|86727.5|86775.4|86725.4|26
1632210110000|2021-09-21 07:41:50|86775.5|86725.5|86770.4|86720.4|86775.5|86725.5|86767.7|86717.7|46
1632210120000|2021-09-21 07:42:00|86770.2|86720.2|86755.3|86705.3|86772|86722.4|86747.4|86704.3|42
1632210130000|2021-09-21 07:42:10|86755.5|86705.5|86757.5|86707.5|86763.7|86726.2|86749|86705.1|40
1632210140000|2021-09-21 07:42:20|86757.4|86707.4|86754|86704|86757.6|86707.6|86753.2|86703.2|33
1632210150000|2021-09-21 07:42:30|86753.7|86703.7|86752.9|86702.9|86756.3|86706.3|86752.6|86702.6|35
1632210160000|2021-09-21 07:42:40|86753.6|86703.6|86750.2|86700.2|86753.6|86703.6|86749.9|86699.9|34
1632210170000|2021-09-21 07:42:50|86750.4|86700.4|86750.8|86700.8|86751.2|86701.2|86750.2|86700.2|19
1632210180000|2021-09-21 07:43:00|86750.4|86700.4|86744.5|86719.5|86758.3|86720.3|86741.7|86700.1|37
1632210190000|2021-09-21 07:43:10|86745.2|86720.2|86756.1|86706.1|86757.2|86720.2|86743.1|86706.1|45
1632210200000|2021-09-21 07:43:20|86756|86706|86750.8|86725.8|86765.8|86729.1|86748.2|86706|52
1632210210000|2021-09-21 07:43:30|86751.9|86726.9|86773.8|86723.8|86774.3|86737.1|86751.5|86719.5|51
1632210220000|2021-09-21 07:43:40|86774.1|86724.1|86776.8|86726.8|86778.9|86728.9|86772.4|86722.4|46
1632210230000|2021-09-21 07:43:50|86776.7|86726.7|86778|86728|86778.1|86741.5|86764.1|86725.9|42
1632210240000|2021-09-21 07:44:00|86777.9|86727.9|86774.3|86724.3|86777.9|86736.9|86759.7|86721.3|47
1632210250000|2021-09-21 07:44:10|86773.9|86723.9|86773.6|86723.6|86775.3|86725.3|86773.1|86723.1|35
1632210260000|2021-09-21 07:44:20|86773.3|86723.3|86770.7|86720.7|86778.9|86728.9|86770.4|86720.4|47
1632210270000|2021-09-21 07:44:30|86768.7|86718.7|86771|86721|86772.2|86722.2|86768.7|86718.7|42
1632210280000|2021-09-21 07:44:40|86770.6|86720.6|86771|86721|86771.3|86721.3|86766.7|86716.7|35
1632210290000|2021-09-21 07:44:50|86770.7|86720.7|86769.4|86719.4|86770.7|86720.7|86769.1|86719.1|23
1632210300000|2021-09-21 07:45:00|86769.6|86719.6|86766.4|86716.4|86770.8|86727.2|86750.9|86714.4|49
1632210310000|2021-09-21 07:45:10|86767.5|86717.5|86762|86712|86767.5|86717.5|86760.5|86710.5|45
1632210320000|2021-09-21 07:45:20|86762.1|86712.1|86767.6|86717.6|86767.6|86717.6|86758|86708|59
1632210330000|2021-09-21 07:45:30|86768.1|86718.1|86769.7|86719.7|86774.6|86731.9|86756.6|86716.7|55
1632210340000|2021-09-21 07:45:40|86769.4|86719.4|86767.9|86717.9|86771|86721|86767.6|86717.6|46
1632210350000|2021-09-21 07:45:50|86767.2|86717.2|86768.2|86718.2|86768.4|86718.4|86762.3|86712.3|52
1632210360000|2021-09-21 07:46:00|86767.8|86717.8|86770.6|86720.6|86771.7|86721.7|86767.5|86717.5|37
1632210370000|2021-09-21 07:46:10|86770.7|86720.7|86770.2|86720.2|86771.2|86721.2|86769.9|86719.9|31
1632210380000|2021-09-21 07:46:20|86769.5|86719.5|86777.1|86727.1|86777.4|86739|86761.9|86719.1|40
1632210390000|2021-09-21 07:46:30|86777.2|86727.2|86775|86725|86777.2|86727.2|86770.9|86720.9|49
1632210400000|2021-09-21 07:46:40|86774.5|86724.5|86771.9|86721.9|86777|86737.2|86761.2|86721.9|50
1632210410000|2021-09-21 07:46:50|86770.6|86720.6|86764.7|86714.7|86770.6|86720.6|86764|86714|46
1632210420000|2021-09-21 07:47:00|86764.5|86714.5|86762.9|86712.9|86766.3|86716.3|86761.7|86711.7|47
1632210430000|2021-09-21 07:47:10|86763.7|86713.7|86769.9|86719.9|86769.9|86719.9|86763.1|86713.1|47
1632210440000|2021-09-21 07:47:20|86772|86722|86763.7|86713.7|86772|86722|86763.3|86713.3|49
1632210450000|2021-09-21 07:47:30|86763.6|86713.6|86765.7|86715.7|86766.2|86716.2|86763.2|86713.2|34
1632210460000|2021-09-21 07:47:40|86765.3|86715.3|86766.3|86716.3|86766.3|86716.3|86764.7|86714.7|15
1632210470000|2021-09-21 07:47:50|86765.9|86715.9|86753.2|86728.2|86766.1|86728.7|86749.6|86712.9|41
1632210480000|2021-09-21 07:48:00|86753.3|86728.3|86763.8|86713.8|86766|86728.3|86750.1|86712.3|38
1632210490000|2021-09-21 07:48:10|86764.8|86714.8|86765.4|86715.4|86766.1|86716.1|86763.1|86713.1|37
1632210500000|2021-09-21 07:48:20|86765.2|86715.2|86767.5|86717.5|86770.1|86731.2|86755.2|86713.8|38
1632210510000|2021-09-21 07:48:30|86767.2|86717.2|86770.7|86720.7|86770.7|86720.7|86766.9|86716.9|32
1632210520000|2021-09-21 07:48:40|86770.9|86720.9|86776.1|86726.1|86777|86738.8|86762.9|86720.2|39
1632210530000|2021-09-21 07:48:50|86775.8|86725.8|86776.1|86726.1|86776.7|86726.7|86774.9|86724.9|32
1632210540000|2021-09-21 07:49:00|86776.4|86726.4|86799.1|86749.1|86800.9|86750.9|86763.5|86724.6|67
1632210550000|2021-09-21 07:49:10|86799.3|86749.3|86807.5|86757.5|86809.7|86767.3|86792.3|86749|57
1632210560000|2021-09-21 07:49:20|86807.6|86757.6|86804.7|86754.7|86807.6|86757.6|86802.6|86752.6|47
1632210570000|2021-09-21 07:49:30|86804.4|86754.4|86804.5|86754.5|86806.1|86756.1|86802.5|86752.5|39
1632210580000|2021-09-21 07:49:40|86804.6|86754.6|86803.1|86753.1|86804.6|86766.9|86789.9|86751|48
1632210590000|2021-09-21 07:49:50|86803.3|86753.3|86811.1|86761.1|86811.1|86761.1|86802.5|86752.5|40
1632210600000|2021-09-21 07:50:00|86811.4|86761.4|86810.6|86760.6|86813.1|86763.1|86808.2|86758.2|49
1632210610000|2021-09-21 07:50:10|86810.9|86760.9|86811.1|86761.1|86812.7|86762.7|86809.7|86759.7|44
1632210620000|2021-09-21 07:50:20|86810.5|86760.5|86807.5|86757.5|86811|86761|86803.4|86753.4|47
1632210630000|2021-09-21 07:50:30|86806.6|86756.6|86803.7|86753.7|86807.9|86757.9|86803.4|86753.4|59
1632210640000|2021-09-21 07:50:40|86803.6|86753.6|86806.6|86756.6|86806.6|86756.6|86803.6|86753.6|28
1632210650000|2021-09-21 07:50:50|86806.7|86756.7|86809.1|86759.1|86809.1|86768.7|86792.9|86753.4|37
1632210660000|2021-09-21 07:51:00|86808.6|86758.6|86798.4|86748.4|86810.1|86763.1|86787.7|86747.9|53
1632210670000|2021-09-21 07:51:10|86798.1|86748.1|86790.6|86765.6|86802|86765.9|86788.4|86748.1|35
1632210680000|2021-09-21 07:51:20|86790.3|86765.3|86801.3|86751.3|86805|86765.6|86787.9|86749.1|46
1632210690000|2021-09-21 07:51:30|86800.8|86750.8|86802.7|86752.7|86803.3|86753.3|86799.8|86749.8|32
1632210700000|2021-09-21 07:51:40|86802.8|86752.8|86791.7|86766.7|86806.5|86767.4|86789.7|86748.9|41
1632210710000|2021-09-21 07:51:50|86790.9|86765.9|86795.2|86770.2|86806.8|86771.1|86790.6|86756.7|24
1632210720000|2021-09-21 07:52:00|86795.6|86770.6|86805.1|86755.1|86807.3|86770.6|86794.1|86753.8|45
1632210730000|2021-09-21 07:52:10|86805|86755|86806.7|86756.7|86807.4|86757.4|86804.3|86754.3|44
1632210740000|2021-09-21 07:52:20|86806.8|86756.8|86805.1|86755.1|86807|86757|86805.1|86755.1|19
1632210750000|2021-09-21 07:52:30|86804.5|86754.5|86802.2|86752.2|86804.5|86754.5|86802|86752|32
1632210760000|2021-09-21 07:52:40|86802.6|86752.6|86797.7|86747.7|86802.7|86752.7|86797.7|86747.7|37
1632210770000|2021-09-21 07:52:50|86797.1|86747.1|86800|86750|86800.2|86761.3|86785.6|86747.1|20
1632210780000|2021-09-21 07:53:00|86799.9|86749.9|86800.2|86750.2|86800.9|86750.9|86799|86749|25
1632210790000|2021-09-21 07:53:10|86798.7|86748.7|86800.4|86750.4|86801.6|86751.6|86798.7|86748.7|36
1632210800000|2021-09-21 07:53:20|86800.3|86750.3|86798.2|86748.2|86801.1|86751.1|86798.1|86748.1|28
1632210810000|2021-09-21 07:53:30|86798.5|86748.5|86797.8|86747.8|86798.5|86748.5|86793.2|86743.2|37
1632210820000|2021-09-21 07:53:40|86797.5|86747.5|86789.7|86739.7|86798.1|86748.1|86789.7|86739.7|54
1632210830000|2021-09-21 07:53:50|86789.5|86739.5|86783.4|86733.4|86790|86740|86782|86732|57
1632210840000|2021-09-21 07:54:00|86782.1|86732.1|86781.1|86731.1|86783.5|86733.5|86780.4|86730.4|48
1632210850000|2021-09-21 07:54:10|86781.2|86731.2|86781.8|86731.8|86782.5|86732.5|86779.4|86729.4|43
1632210860000|2021-09-21 07:54:20|86781.7|86731.7|86776.8|86726.8|86782.2|86732.2|86776.6|86726.6|38
1632210870000|2021-09-21 07:54:30|86776.7|86726.7|86779.1|86729.1|86779.1|86729.1|86776.7|86726.7|30
1632210880000|2021-09-21 07:54:40|86779|86729|86778.7|86728.7|86781.2|86731.2|86778.3|86728.3|30
1632210890000|2021-09-21 07:54:50|86778.6|86728.6|86762.1|86712.1|86779|86729|86761.6|86711.6|43
1632210900000|2021-09-21 07:55:00|86761.4|86711.4|86764.9|86714.9|86765.3|86715.3|86761.1|86711.1|42
1632210910000|2021-09-21 07:55:10|86764.4|86714.4|86768.7|86718.7|86769.6|86730.6|86752.4|86714|51
1632210920000|2021-09-21 07:55:20|86768.3|86718.3|86760|86735|86774.5|86736.2|86758.2|86718.3|41
1632210930000|2021-09-21 07:55:30|86760.7|86735.7|86764.3|86739.3|86764.8|86739.8|86759.5|86734.5|28
1632210940000|2021-09-21 07:55:40|86763.7|86738.7|86764.7|86739.7|86776.3|86739.7|86762.1|86724|36
1632210950000|2021-09-21 07:55:50|86764.6|86739.6|86762.4|86737.4|86777.1|86740.8|86761.6|86723.9|32
1632210960000|2021-09-21 07:56:00|86761.6|86736.6|86771.8|86721.8|86772.9|86737.7|86758.3|86718|35
1632210970000|2021-09-21 07:56:10|86771.6|86721.6|86771|86721|86773|86723|86770.6|86720.6|36
1632210980000|2021-09-21 07:56:20|86771.1|86721.1|86769.2|86719.2|86773.4|86723.4|86767.4|86717.4|48
1632210990000|2021-09-21 07:56:30|86769.4|86719.4|86772.2|86722.2|86772.6|86722.6|86769|86719|38
1632211000000|2021-09-21 07:56:40|86772.1|86722.1|86772.1|86722.1|86773|86723|86771.5|86721.5|24
1632211010000|2021-09-21 07:56:50|86772|86722|86774.7|86724.7|86777.2|86737.4|86762.3|86718.1|51
1632211020000|2021-09-21 07:57:00|86773.1|86723.1|86772.2|86722.2|86773.1|86723.1|86770.1|86720.1|38
1632211030000|2021-09-21 07:57:10|86771.8|86721.8|86772.7|86722.7|86773.6|86723.6|86771.4|86721.4|29
1632211040000|2021-09-21 07:57:20|86772.8|86722.8|86768.6|86743.6|86778.7|86743.6|86756.1|86719.2|44
1632211050000|2021-09-21 07:57:30|86768.8|86743.8|86767.7|86742.7|86770.5|86745.5|86767.7|86742.7|39
1632211060000|2021-09-21 07:57:40|86767.6|86742.6|86774.6|86724.6|86776.3|86743|86764.7|86723.2|36
1632211070000|2021-09-21 07:57:50|86774.4|86724.4|86772.5|86722.5|86774.4|86724.4|86772.2|86722.2|40
1632211080000|2021-09-21 07:58:00|86771.4|86721.4|86775.1|86725.1|86775.1|86725.1|86766.5|86716.5|48
1632211090000|2021-09-21 07:58:10|86762.9|86737.9|86762|86737|86763.7|86738.7|86761.1|86736.1|44
1632211100000|2021-09-21 07:58:20|86762.2|86737.2|86762.9|86737.9|86763.3|86738.3|86761.2|86736.2|35
1632211110000|2021-09-21 07:58:30|86763.1|86738.1|86762.8|86737.8|86763.9|86738.9|86762.4|86737.4|27
1632211120000|2021-09-21 07:58:40|86762.5|86737.5|86781.8|86731.8|86781.9|86738.5|86762.5|86725.3|46
1632211130000|2021-09-21 07:58:50|86779.1|86729.1|86772.6|86722.6|86779.1|86729.1|86772.4|86722.4|46
1632211140000|2021-09-21 07:59:00|86773.1|86723.1|86774.1|86724.1|86774.4|86724.4|86772.8|86722.8|34
1632211150000|2021-09-21 07:59:10|86773.8|86723.8|86763.4|86713.4|86773.8|86728.9|86753.5|86712.8|52
1632211160000|2021-09-21 07:59:20|86763.8|86713.8|86764.9|86714.9|86766.8|86716.8|86763|86713|39
1632211170000|2021-09-21 07:59:30|86764.8|86714.8|86766.3|86716.3|86767|86717|86764.8|86714.8|29
1632211180000|2021-09-21 07:59:40|86766.4|86716.4|86767.7|86717.7|86770.5|86732.5|86756.4|86716.4|52
1632211190000|2021-09-21 07:59:50|86768|86718|86763.5|86713.5|86768|86727.6|86751|86713.1|46
1632211200000|2021-09-21 08:00:00|86763.3|86713.3|86760.5|86710.5|86765.6|86723.6|86748.6|86709|58
1632211210000|2021-09-21 08:00:10|86760.3|86710.3|86758.6|86708.6|86761.8|86722.7|86747.7|86708.1|55
1632211220000|2021-09-21 08:00:20|86757.6|86707.6|86753|86703|86758.2|86708.2|86752.3|86702.3|48
1632211230000|2021-09-21 08:00:30|86753.3|86703.3|86755.3|86705.3|86755.5|86705.5|86752.3|86702.3|32
1632211240000|2021-09-21 08:00:40|86755.9|86705.9|86747.6|86722.6|86761.8|86722.9|86744.4|86705.5|43
1632211250000|2021-09-21 08:00:50|86747.8|86722.8|86750.3|86700.3|86753|86723|86744.7|86700.3|39
1632211260000|2021-09-21 08:01:00|86749.9|86699.9|86743.6|86693.6|86750|86700|86743.2|86693.2|48
1632211270000|2021-09-21 08:01:10|86743.9|86693.9|86746.6|86696.6|86747.4|86697.4|86743.7|86693.7|46
1632211280000|2021-09-21 08:01:20|86746.5|86696.5|86751.5|86701.5|86752.7|86702.7|86745|86695|39
1632211290000|2021-09-21 08:01:30|86751.4|86701.4|86753.2|86703.2|86753.6|86703.6|86750.7|86700.7|46
1632211300000|2021-09-21 08:01:40|86755|86705|86763.1|86713.1|86764|86714|86755|86705|62
1632211310000|2021-09-21 08:01:50|86763.5|86713.5|86762.6|86712.6|86765|86715|86762.2|86712.2|42
1632211320000|2021-09-21 08:02:00|86763.5|86713.5|86764|86714|86764.7|86714.7|86762.3|86712.3|29
1632211330000|2021-09-21 08:02:10|86763.9|86713.9|86767|86717|86767|86729.7|86752.4|86711.2|41
1632211340000|2021-09-21 08:02:20|86768|86718|86758.1|86733.1|86771.1|86734.1|86756.6|86715.9|36
1632211350000|2021-09-21 08:02:30|86758.4|86733.4|86758.1|86733.1|86760.7|86735.7|86757|86732|35
1632211360000|2021-09-21 08:02:40|86758.3|86733.3|86761.4|86736.4|86774.2|86737.1|86758.1|86722|43
1632211370000|2021-09-21 08:02:50|86761|86736|86761.5|86736.5|86761.8|86736.8|86759.6|86734.6|16
1632211380000|2021-09-21 08:03:00|86759.8|86734.8|86771.6|86721.6|86772.6|86737.1|86756.4|86719.1|40
1632211390000|2021-09-21 08:03:10|86772.2|86722.2|86749.9|86724.9|86772.6|86734.5|86746.8|86708.8|39
1632211400000|2021-09-21 08:03:20|86750.3|86725.3|86757.8|86707.8|86760.6|86726.7|86745.1|86707.5|42
1632211410000|2021-09-21 08:03:30|86757.7|86707.7|86759.5|86709.5|86760.7|86710.7|86755.4|86705.4|37
1632211420000|2021-09-21 08:03:40|86760.3|86710.3|86747.7|86722.7|86762.3|86725.7|86745.4|86706.9|44
1632211430000|2021-09-21 08:03:50|86747.4|86722.4|86756.9|86706.9|86757.1|86723.2|86746.5|86706.1|46
1632211440000|2021-09-21 08:04:00|86757.8|86707.8|86759.9|86709.9|86761.5|86711.5|86756.8|86706.8|47
1632211450000|2021-09-21 08:04:10|86760.1|86710.1|86758.2|86708.2|86760.4|86710.4|86757.2|86707.2|35
1632211460000|2021-09-21 08:04:20|86758|86708|86762.6|86712.6|86763.2|86724.9|86747.8|86708|36
1632211470000|2021-09-21 08:04:30|86762.7|86712.7|86759.3|86709.3|86762.7|86720.5|86744.9|86708.4|41
1632211480000|2021-09-21 08:04:40|86760.1|86710.1|86759.1|86709.1|86762.1|86712.1|86758.8|86708.8|49
1632211490000|2021-09-21 08:04:50|86759.3|86709.3|86746.5|86696.5|86759.3|86709.3|86746.5|86696.5|50
1632211500000|2021-09-21 08:05:00|86747.1|86697.1|86743.8|86693.8|86748.5|86698.5|86742.7|86692.7|37
1632211510000|2021-09-21 08:05:10|86744.2|86694.2|86740|86690|86745|86695|86740|86690|36
1632211520000|2021-09-21 08:05:20|86739.9|86689.9|86736.3|86686.3|86740|86699.4|86724.4|86682.6|56
1632211530000|2021-09-21 08:05:30|86735.5|86685.5|86726.6|86676.6|86735.7|86685.7|86726.4|86676.4|58
1632211540000|2021-09-21 08:05:40|86726.7|86676.7|86699|86649|86726.7|86684.1|86696.4|86649|57
1632211550000|2021-09-21 08:05:50|86699.4|86649.4|86695.6|86645.6|86701.5|86663.6|86682.7|86643.4|67
1632211560000|2021-09-21 08:06:00|86695.5|86645.5|86697.1|86647.1|86699.8|86662.9|86683.1|86643|63
1632211570000|2021-09-21 08:06:10|86697|86647|86681.8|86656.8|86697|86659.8|86680.7|86645|45
1632211580000|2021-09-21 08:06:20|86681.9|86656.9|86701.9|86651.9|86702.1|86664.4|86681.7|86643|46
1632211590000|2021-09-21 08:06:30|86702.1|86652.1|86699.5|86649.5|86702.9|86664.3|86685.6|86648.2|36
1632211600000|2021-09-21 08:06:40|86699.6|86649.6|86696.9|86646.9|86700.7|86660|86684.8|86646.8|40
1632211610000|2021-09-21 08:06:50|86696.7|86646.7|86694.2|86644.2|86696.8|86657.4|86680.7|86643.6|44
1632211620000|2021-09-21 08:07:00|86694.3|86644.3|86678.7|86653.7|86694.3|86663.8|86677.6|86640|48
1632211630000|2021-09-21 08:07:10|86690.1|86640.1|86695|86645|86697.5|86647.5|86690.1|86640.1|37
1632211640000|2021-09-21 08:07:20|86694.5|86644.5|86696.7|86646.7|86697.2|86654|86678.7|86642.3|37
1632211650000|2021-09-21 08:07:30|86697.1|86647.1|86692.5|86667.5|86700.8|86667.5|86682.6|86645.7|43
1632211660000|2021-09-21 08:07:40|86704.3|86654.3|86723.6|86673.6|86726.9|86687.9|86697.7|86654.3|61
1632211670000|2021-09-21 08:07:50|86723.3|86673.3|86708.3|86683.3|86724.8|86683.9|86707.6|86671.9|43
1632211680000|2021-09-21 08:08:00|86708.7|86683.7|86710|86660|86719.2|86683.7|86708.7|86660|44
1632211690000|2021-09-21 08:08:10|86711.1|86661.1|86706.9|86656.9|86712.1|86676.2|86695|86656.2|46
1632211700000|2021-09-21 08:08:20|86707.1|86657.1|86694.7|86644.7|86707.1|86665.7|86690|86644.1|50
1632211710000|2021-09-21 08:08:30|86693.7|86643.7|86693.7|86643.7|86695.4|86645.4|86693.2|86643.2|39
1632211720000|2021-09-21 08:08:40|86693.8|86643.8|86695.7|86645.7|86695.7|86645.7|86693.8|86643.8|35
1632211730000|2021-09-21 08:08:50|86695.8|86645.8|86685.7|86660.7|86698.1|86660.8|86682.8|86645.6|40
1632211740000|2021-09-21 08:09:00|86697.5|86647.5|86712|86662|86712|86674.2|86684.1|86646.5|57
1632211750000|2021-09-21 08:09:10|86712.7|86662.7|86710.1|86660.1|86713.8|86673.3|86696.5|86659|43
1632211760000|2021-09-21 08:09:20|86710.5|86660.5|86704.1|86654.1|86711.9|86675.3|86699.8|86653.6|41
1632211770000|2021-09-21 08:09:30|86703.9|86653.9|86692|86667|86703.9|86668.8|86690.5|86653.9|37
1632211780000|2021-09-21 08:09:40|86692.1|86667.1|86705.1|86655.1|86705.9|86667.3|86691.4|86654.1|36
1632211790000|2021-09-21 08:09:50|86692.5|86667.5|86690.4|86665.4|86694.2|86669.2|86690.4|86665.4|33
1632211800000|2021-09-21 08:10:00|86689.6|86664.6|86693.2|86668.2|86704.9|86668.2|86688.5|86652.1|46
1632211810000|2021-09-21 08:10:10|86692|86667|86701.2|86651.2|86704.2|86668.5|86688.8|86651.2|49
1632211820000|2021-09-21 08:10:20|86701|86651|86686.3|86661.3|86701.4|86662|86686|86648.3|45
1632211830000|2021-09-21 08:10:30|86686.4|86661.4|86705.1|86655.1|86706.3|86667.1|86686.4|86654|41
1632211840000|2021-09-21 08:10:40|86704.9|86654.9|86701|86651|86706.2|86666|86689.6|86651|40
1632211850000|2021-09-21 08:10:50|86701.2|86651.2|86683.9|86658.9|86701.2|86661.7|86682.6|86647.4|55
1632211860000|2021-09-21 08:11:00|86683.5|86658.5|86679.8|86654.8|86683.5|86658.5|86679.8|86654.8|35
1632211870000|2021-09-21 08:11:10|86680|86655|86692.7|86642.7|86694.1|86655.4|86680|86641.4|48
1632211880000|2021-09-21 08:11:20|86693|86643|86689.4|86639.4|86693.4|86643.4|86688.9|86638.9|43
1632211890000|2021-09-21 08:11:30|86689.5|86639.5|86675|86650|86689.5|86651.8|86673.8|86639|43
1632211900000|2021-09-21 08:11:40|86674.7|86649.7|86677.5|86652.5|86677.6|86652.6|86672.1|86647.1|50
1632211910000|2021-09-21 08:11:50|86677.8|86652.8|86683.1|86633.1|86683.2|86652.9|86670.8|86633.1|37
1632211920000|2021-09-21 08:12:00|86670.6|86645.6|86673.2|86648.2|86683|86648.2|86668.9|86632|40
1632211930000|2021-09-21 08:12:10|86673.3|86648.3|86675.1|86650.1|86679.3|86654.3|86673.1|86648.1|53
1632211940000|2021-09-21 08:12:20|86687.5|86637.5|86676.8|86651.8|86688.4|86652.6|86674.1|86636.9|39
1632211950000|2021-09-21 08:12:30|86676.9|86651.9|86682.1|86657.1|86682.3|86657.3|86676.4|86651.4|45
1632211960000|2021-09-21 08:12:40|86681.7|86656.7|86682.1|86657.1|86683.7|86658.7|86681.7|86656.7|30
1632211970000|2021-09-21 08:12:50|86682.3|86657.3|86682.5|86657.5|86683.2|86658.2|86682.1|86657.1|34
1632211980000|2021-09-21 08:13:00|86682.4|86657.4|86681.6|86656.6|86682.6|86657.6|86681.3|86656.3|24
1632211990000|2021-09-21 08:13:10|86681.8|86656.8|86685.2|86660.2|86685.8|86660.8|86681.7|86656.7|37
1632212000000|2021-09-21 08:13:20|86685.3|86660.3|86685.7|86660.7|86701.3|86663.7|86685.1|86650|36
1632212010000|2021-09-21 08:13:30|86685.8|86660.8|86688.4|86663.4|86689.3|86664.3|86685.5|86660.5|34
1632212020000|2021-09-21 08:13:40|86688.9|86663.9|86687.7|86662.7|86688.9|86663.9|86686.8|86661.8|30
1632212030000|2021-09-21 08:13:50|86688.4|86663.4|86687|86662|86688.8|86663.8|86686.9|86661.9|23
1632212040000|2021-09-21 08:14:00|86687.2|86662.2|86677.8|86652.8|86697.5|86662.2|86677.8|86642.6|47
1632212050000|2021-09-21 08:14:10|86678.5|86653.5|86678.8|86653.8|86680.6|86655.6|86677.1|86652.1|43
1632212060000|2021-09-21 08:14:20|86678.5|86653.5|86680.1|86655.1|86682.1|86657.1|86678.3|86653.3|36
1632212070000|2021-09-21 08:14:30|86680|86655|86689.2|86639.2|86690.7|86655.4|86677.9|86639|40
1632212080000|2021-09-21 08:14:40|86688.7|86638.7|86671.8|86646.8|86689.6|86649.8|86668.4|86635.6|46
1632212090000|2021-09-21 08:14:50|86671.9|86646.9|86682.9|86632.9|86683.6|86646.9|86666.2|86628.5|47
1632212100000|2021-09-21 08:15:00|86682.7|86632.7|86681.9|86631.9|86682.7|86632.7|86680.9|86630.9|27
1632212110000|2021-09-21 08:15:10|86682|86632|86667.2|86642.2|86682.1|86643.5|86666.9|86628.1|42
1632212120000|2021-09-21 08:15:20|86667.3|86642.3|86671.8|86646.8|86672.2|86647.2|86667.3|86642.3|30
1632212130000|2021-09-21 08:15:30|86671.6|86646.6|86681.9|86631.9|86681.9|86646.6|86668.1|86630|27
1632212140000|2021-09-21 08:15:40|86681.4|86631.4|86681.7|86631.7|86681.9|86631.9|86681.2|86631.2|14
1632212150000|2021-09-21 08:15:50|86681.5|86631.5|86671.6|86646.6|86683.3|86646.8|86667.9|86628|47
1632212160000|2021-09-21 08:16:00|86671.8|86646.8|86686.3|86636.3|86689|86650.9|86668.7|86633.9|57
1632212170000|2021-09-21 08:16:10|86686.1|86636.1|86686.8|86636.8|86690.1|86654|86675|86634.6|50
1632212180000|2021-09-21 08:16:20|86687.3|86637.3|86688.3|86638.3|86688.7|86638.7|86686|86636|40
1632212190000|2021-09-21 08:16:30|86687.8|86637.8|86687.7|86637.7|86688.6|86638.6|86686.5|86636.5|40
1632212200000|2021-09-21 08:16:40|86688.1|86638.1|86675.3|86650.3|86688.6|86651.5|86675.1|86638.1|23
1632212210000|2021-09-21 08:16:50|86675.1|86650.1|86683.5|86633.5|86686.6|86651.5|86674.8|86633.4|33
1632212220000|2021-09-21 08:17:00|86683.4|86633.4|86678.7|86653.7|86690.8|86654.3|86676.3|86632.7|56
1632212230000|2021-09-21 08:17:10|86678.8|86653.8|86693.9|86643.9|86697.3|86659.9|86677.7|86641.3|50
1632212240000|2021-09-21 08:17:20|86694.3|86644.3|86701.8|86651.8|86705.5|86659.1|86684.1|86644.3|43
1632212250000|2021-09-21 08:17:30|86702|86652|86693.5|86668.5|86703.1|86668.8|86691.4|86650.7|41
1632212260000|2021-09-21 08:17:40|86693.9|86668.9|86701.9|86651.9|86703.9|86668.9|86691.7|86651.8|48
1632212270000|2021-09-21 08:17:50|86702|86652|86697.2|86647.2|86702.4|86652.4|86696.6|86646.6|44
1632212280000|2021-09-21 08:18:00|86696.8|86646.8|86695.9|86645.9|86697.6|86647.6|86694|86644|33
1632212290000|2021-09-21 08:18:10|86696.1|86646.1|86695.9|86645.9|86696.4|86662|86683.8|86645.7|42
1632212300000|2021-09-21 08:18:20|86696.4|86646.4|86696.5|86646.5|86697.6|86647.6|86696.4|86646.4|34
1632212310000|2021-09-21 08:18:30|86696.6|86646.6|86691.6|86641.6|86697.5|86647.5|86691|86641|25
1632212320000|2021-09-21 08:18:40|86690.1|86640.1|86671.6|86646.6|86690.1|86648.1|86669.5|86633.6|43
1632212330000|2021-09-21 08:18:50|86671.3|86646.3|86685.2|86635.2|86685.3|86647.7|86669.5|86634.5|45
1632212340000|2021-09-21 08:19:00|86684.8|86634.8|86693.1|86643.1|86693.1|86649.9|86674.9|86634.2|51
1632212350000|2021-09-21 08:19:10|86692.9|86642.9|86699.3|86649.3|86699.6|86649.6|86692.7|86642.7|57
1632212360000|2021-09-21 08:19:20|86699.1|86649.1|86696|86646|86699.1|86649.1|86694.9|86644.9|38
1632212370000|2021-09-21 08:19:30|86696.1|86646.1|86679.8|86654.8|86696.3|86655|86679.5|86640.8|41
1632212380000|2021-09-21 08:19:40|86680.1|86655.1|86677.2|86652.2|86690.7|86655.4|86676.8|86639.3|50
1632212390000|2021-09-21 08:19:50|86677.4|86652.4|86678.1|86653.1|86678.1|86653.1|86676.7|86651.7|36
1632212400000|2021-09-21 08:20:00|86677.9|86652.9|86677|86652|86678.5|86653.5|86674.5|86649.5|46
1632212410000|2021-09-21 08:20:10|86676.7|86651.7|86691.4|86641.4|86693|86655.3|86676.6|86641.4|38
1632212420000|2021-09-21 08:20:20|86691.7|86641.7|86678.2|86653.2|86692.5|86653.2|86674.6|86638.1|37
1632212430000|2021-09-21 08:20:30|86678.1|86653.1|86695.5|86645.5|86696.1|86656.6|86676.5|86642.3|53
1632212440000|2021-09-21 08:20:40|86696|86646|86694.1|86644.1|86696.3|86646.3|86692.7|86642.7|24
1632212450000|2021-09-21 08:20:50|86694.5|86644.5|86697.9|86647.9|86697.9|86647.9|86692.8|86642.8|50
1632212460000|2021-09-21 08:21:00|86698.1|86648.1|86689.9|86664.9|86702.6|86664.9|86685.4|86644.8|43
1632212470000|2021-09-21 08:21:10|86690.2|86665.2|86701.9|86651.9|86705.5|86668.3|86689.4|86651.4|37
1632212480000|2021-09-21 08:21:20|86701.7|86651.7|86707|86657|86708|86658|86700|86650|54
1632212490000|2021-09-21 08:21:30|86707.3|86657.3|86719.8|86694.8|86724.8|86694.8|86695.7|86657.3|47
1632212500000|2021-09-21 08:21:40|86720.2|86695.2|86721.6|86671.6|86723|86695.2|86710|86671.4|47
1632212510000|2021-09-21 08:21:50|86721.4|86671.4|86719.3|86669.3|86722.4|86672.4|86718|86668|40
1632212520000|2021-09-21 08:22:00|86719.1|86669.1|86714.9|86664.9|86720.5|86682.6|86707.6|86664.8|47
1632212530000|2021-09-21 08:22:10|86715.7|86665.7|86711.5|86661.5|86717.9|86667.9|86709.7|86659.7|46
1632212540000|2021-09-21 08:22:20|86711.8|86661.8|86708.5|86683.5|86720.9|86685|86707.4|86660.9|43
1632212550000|2021-09-21 08:22:30|86708.6|86683.6|86724.3|86674.3|86725.1|86686.6|86706.8|86670.1|44
1632212560000|2021-09-21 08:22:40|86724.5|86674.5|86719.2|86669.2|86727.6|86690|86707.6|86669.1|46
1632212570000|2021-09-21 08:22:50|86720.2|86670.2|86704.9|86679.9|86720.2|86680.9|86704.3|86667.5|35
1632212580000|2021-09-21 08:23:00|86704.8|86679.8|86721|86671|86725.9|86687|86704.8|86671|44
1632212590000|2021-09-21 08:23:10|86721.1|86671.1|86713.5|86663.5|86721.3|86671.3|86711.8|86661.8|38
1632212600000|2021-09-21 08:23:20|86713.7|86663.7|86719.5|86669.5|86719.7|86681|86705.7|86663|34
1632212610000|2021-09-21 08:23:30|86720.2|86670.2|86711.4|86661.4|86720.2|86670.2|86710.6|86660.6|41
1632212620000|2021-09-21 08:23:40|86711.9|86661.9|86706.5|86681.5|86719|86681.5|86706|86661.9|47
1632212630000|2021-09-21 08:23:50|86706.7|86681.7|86715.3|86665.3|86715.5|86681.7|86703.8|86664.2|29
1632212640000|2021-09-21 08:24:00|86715.4|86665.4|86710.8|86685.8|86723.4|86686.7|86705.5|86665|58
1632212650000|2021-09-21 08:24:10|86711.4|86686.4|86718.3|86668.3|86724.2|86687.9|86707.4|86668.1|41
1632212660000|2021-09-21 08:24:20|86719.5|86669.5|86722|86672|86722.1|86684.6|86708.8|86666.3|47
1632212670000|2021-09-21 08:24:30|86721.7|86671.7|86707.4|86682.4|86738.6|86689.7|86706.2|86669.8|60
1632212680000|2021-09-21 08:24:40|86704.5|86679.5|86716.3|86666.3|86719.1|86680.1|86704.5|86666.3|52
1632212690000|2021-09-21 08:24:50|86716.6|86666.6|86716.2|86666.2|86718.4|86668.4|86716.2|86666.2|33
1632212700000|2021-09-21 08:25:00|86715.9|86665.9|86704.2|86654.2|86715.9|86678.7|86693.8|86654.2|48
1632212710000|2021-09-21 08:25:10|86704.5|86654.5|86703|86653|86704.5|86654.5|86701|86651|31
1632212720000|2021-09-21 08:25:20|86702.9|86652.9|86697.5|86647.5|86702.9|86652.9|86696.8|86646.8|33
1632212730000|2021-09-21 08:25:30|86698|86648|86701.3|86651.3|86702.8|86652.8|86696.8|86646.8|38
1632212740000|2021-09-21 08:25:40|86697.9|86647.9|86700.8|86650.8|86701.7|86651.7|86697.9|86647.9|40
1632212750000|2021-09-21 08:25:50|86700.7|86650.7|86702.6|86652.6|86702.7|86652.7|86700.2|86650.2|36
1632212760000|2021-09-21 08:26:00|86702.3|86652.3|86702.6|86652.6|86703.1|86653.1|86699.4|86649.4|38
1632212770000|2021-09-21 08:26:10|86701.8|86651.8|86705.7|86655.7|86706.6|86656.6|86701.8|86651.8|36
1632212780000|2021-09-21 08:26:20|86705.4|86655.4|86702.1|86652.1|86708.5|86658.5|86701.8|86651.8|34
1632212790000|2021-09-21 08:26:30|86701.8|86651.8|86713.5|86663.5|86713.5|86663.5|86700.3|86650.3|43
1632212800000|2021-09-21 08:26:40|86713.4|86663.4|86710.1|86660.1|86713.4|86663.4|86708.5|86658.5|33
1632212810000|2021-09-21 08:26:50|86710.2|86660.2|86710.1|86660.1|86710.8|86674.7|86697.9|86657.1|30
1632212820000|2021-09-21 08:27:00|86711.1|86661.1|86717.2|86667.2|86719.5|86681.7|86706.1|86661.1|40
1632212830000|2021-09-21 08:27:10|86717.3|86667.3|86718.4|86668.4|86723.8|86673.8|86716.8|86666.8|52
1632212840000|2021-09-21 08:27:20|86718.1|86668.1|86712.2|86662.2|86722|86672|86711.7|86661.7|48
1632212850000|2021-09-21 08:27:30|86712.7|86662.7|86695.8|86645.8|86712.7|86662.7|86695.8|86645.8|45
1632212860000|2021-09-21 08:27:40|86696.7|86646.7|86695.7|86645.7|86697.5|86647.5|86690.3|86640.3|47
1632212870000|2021-09-21 08:27:50|86695.1|86645.1|86688.6|86638.6|86699.7|86663.8|86674|86634.5|43
1632212880000|2021-09-21 08:28:00|86689.1|86639.1|86692.8|86642.8|86692.8|86642.8|86687.5|86637.5|56
1632212890000|2021-09-21 08:28:10|86692.7|86642.7|86694.4|86644.4|86696.8|86658.4|86682.4|86642.3|29
1632212900000|2021-09-21 08:28:20|86694.2|86644.2|86690.4|86640.4|86694.2|86652.9|86671.8|86633|51
1632212910000|2021-09-21 08:28:30|86690.3|86640.3|86698.3|86648.3|86700.5|86663.3|86685.9|86639.5|42
1632212920000|2021-09-21 08:28:40|86697.6|86647.6|86697.6|86647.6|86698.9|86662.4|86683.8|86646.7|34
1632212930000|2021-09-21 08:28:50|86697.7|86647.7|86688.4|86663.4|86698.2|86663.4|86682.8|86646.3|32
1632212940000|2021-09-21 08:29:00|86688.6|86663.6|86683.8|86658.8|86700.2|86664.7|86683.8|86649.8|42
1632212950000|2021-09-21 08:29:10|86683.9|86658.9|86682|86657|86684.4|86659.4|86681.6|86656.6|40
1632212960000|2021-09-21 08:29:20|86682.1|86657.1|86683.3|86658.3|86693.5|86658.3|86680.1|86643.2|46
1632212970000|2021-09-21 08:29:30|86683.2|86658.2|86694.2|86644.2|86696.3|86658.8|86683.2|86643.9|33
1632212980000|2021-09-21 08:29:40|86694.3|86644.3|86677.4|86627.4|86694.4|86648.6|86664.2|86626.4|46
1632212990000|2021-09-21 08:29:50|86677.8|86627.8|86662.6|86637.6|86677.8|86639.6|86662.4|86626.7|42
1632213000000|2021-09-21 08:30:00|86662.7|86637.7|86674.5|86649.5|86686.6|86649.7|86662.7|86633.2|57
1632213010000|2021-09-21 08:30:10|86674.6|86649.6|86676.6|86651.6|86690.9|86653.1|86674.5|86636.1|44
1632213020000|2021-09-21 08:30:20|86677.3|86652.3|86676.4|86651.4|86677.9|86652.9|86675.9|86650.9|32
1632213030000|2021-09-21 08:30:30|86676.6|86651.6|86676.6|86651.6|86680|86655|86676.1|86651.1|40
1632213040000|2021-09-21 08:30:40|86677.2|86652.2|86681|86656|86682.6|86657.6|86676.1|86651.1|49
1632213050000|2021-09-21 08:30:50|86681.3|86656.3|86681.7|86656.7|86697.1|86660.2|86675.8|86643.2|51
1632213060000|2021-09-21 08:31:00|86693.2|86643.2|86695.3|86645.3|86696.9|86659.7|86680|86643.2|51
1632213070000|2021-09-21 08:31:10|86695.5|86645.5|86687.7|86662.7|86701.3|86663.5|86687.3|86645.5|36
1632213080000|2021-09-21 08:31:20|86688.1|86663.1|86689|86639|86705.3|86666.7|86677.6|86639|50
1632213090000|2021-09-21 08:31:30|86689.2|86639.2|86686.7|86636.7|86689.3|86639.3|86685.6|86635.6|44
1632213100000|2021-09-21 08:31:40|86686.8|86636.8|86687.1|86637.1|86687.4|86637.4|86685.5|86635.5|36
1632213110000|2021-09-21 08:31:50|86687|86637|86663.1|86638.1|86687|86646.4|86661.4|86626.5|51
1632213120000|2021-09-21 08:32:00|86662.9|86637.9|86662.6|86637.6|86663.3|86638.3|86661.6|86636.6|30
1632213130000|2021-09-21 08:32:10|86662.7|86637.7|86673.2|86623.2|86678|86637.8|86662.4|86623.2|43
1632213140000|2021-09-21 08:32:20|86673.4|86623.4|86678.5|86628.5|86681.2|86631.2|86673.4|86623.4|49
1632213150000|2021-09-21 08:32:30|86678.9|86628.9|86688.2|86638.2|86690.4|86640.4|86678.4|86628.4|48
1632213160000|2021-09-21 08:32:40|86689|86639|86686.3|86636.3|86689|86639|86686|86636|36
1632213170000|2021-09-21 08:32:50|86685.9|86635.9|86682.9|86632.9|86686.5|86636.5|86682.9|86632.9|36
1632213180000|2021-09-21 08:33:00|86682.6|86632.6|86679.3|86629.3|86683.8|86646.5|86667.4|86627.4|47
1632213190000|2021-09-21 08:33:10|86679.1|86629.1|86669.4|86644.4|86682.5|86646.8|86668.1|86629.1|46
1632213200000|2021-09-21 08:33:20|86671.2|86646.2|86683.5|86633.5|86683.9|86647.9|86670.1|86632.6|34
1632213210000|2021-09-21 08:33:30|86683.6|86633.6|86684.7|86634.7|86685.4|86635.4|86682.6|86632.6|30
1632213220000|2021-09-21 08:33:40|86684.8|86634.8|86675.4|86650.4|86684.8|86650.4|86672.9|86632.3|39
1632213230000|2021-09-21 08:33:50|86674.9|86649.9|86679.3|86654.3|86694.8|86655.9|86674.9|86639.3|56
1632213240000|2021-09-21 08:34:00|86678.6|86653.6|86677.3|86652.3|86690.4|86653.8|86675.3|86634.7|41
1632213250000|2021-09-21 08:34:10|86678.5|86653.5|86676.2|86651.2|86680.1|86655.1|86676.2|86651.2|30
1632213260000|2021-09-21 08:34:20|86676.5|86651.5|86675.6|86625.6|86685.1|86651.5|86664.6|86625.6|45
1632213270000|2021-09-21 08:34:30|86676.3|86626.3|86672.7|86622.7|86677|86637.4|86661.9|86622.1|38
1632213280000|2021-09-21 08:34:40|86672.8|86622.8|86669.1|86619.1|86673.4|86634|86658.7|86618.5|39
1632213290000|2021-09-21 08:34:50|86669|86619|86656.4|86631.4|86669.6|86631.6|86653.8|86616|52
1632213300000|2021-09-21 08:35:00|86656.5|86631.5|86662.1|86637.1|86680.1|86641.8|86655.8|86619.2|52
1632213310000|2021-09-21 08:35:10|86661|86636|86670.3|86620.3|86676.8|86638.9|86660.2|86620.3|47
1632213320000|2021-09-21 08:35:20|86670.4|86620.4|86672|86622|86673.9|86634.3|86657.1|86617.7|51
1632213330000|2021-09-21 08:35:30|86671.3|86621.3|86671.8|86621.8|86673.1|86623.1|86670.7|86620.7|42
1632213340000|2021-09-21 08:35:40|86672|86622|86670.9|86620.9|86672|86622|86670.8|86620.8|28
1632213350000|2021-09-21 08:35:50|86670.4|86620.4|86671|86621|86671.4|86632.1|86656.8|86619.8|32
1632213360000|2021-09-21 08:36:00|86671.1|86621.1|86675.2|86625.2|86676.3|86626.3|86670.4|86620.4|36
1632213370000|2021-09-21 08:36:10|86674.7|86624.7|86676.9|86626.9|86677.3|86627.3|86674.7|86624.7|29
1632213380000|2021-09-21 08:36:20|86677.3|86627.3|86669.9|86644.9|86682.8|86645.6|86666.9|86626.1|39
1632213390000|2021-09-21 08:36:30|86669.5|86644.5|86689.9|86639.9|86690.2|86653.2|86669.1|86635.1|48
1632213400000|2021-09-21 08:36:40|86678.9|86653.9|86678.5|86653.5|86679.8|86654.8|86678.2|86653.2|47
1632213410000|2021-09-21 08:36:50|86678.8|86653.8|86678.9|86653.9|86679.3|86654.3|86677.2|86652.2|30
1632213420000|2021-09-21 08:37:00|86679.3|86654.3|86688.8|86638.8|86690.8|86654.3|86674.1|86636.3|50
1632213430000|2021-09-21 08:37:10|86689.3|86639.3|86687.3|86637.3|86690.4|86640.4|86687.2|86637.2|38
1632213440000|2021-09-21 08:37:20|86687.2|86637.2|86691.5|86666.5|86707.2|86670.7|86681.5|86637.2|46
1632213450000|2021-09-21 08:37:30|86691.4|86666.4|86703.5|86653.5|86704|86667.4|86691.2|86653.5|27
1632213460000|2021-09-21 08:37:40|86703.6|86653.6|86703.7|86653.7|86704|86654|86703.3|86653.3|19
1632213470000|2021-09-21 08:37:50|86703.6|86653.6|86679.8|86654.8|86703.9|86663.4|86678.8|86644.7|40
1632213480000|2021-09-21 08:38:00|86679.4|86654.4|86689.8|86639.8|86691.1|86657.1|86679|86639.4|35
1632213490000|2021-09-21 08:38:10|86690.2|86640.2|86686.6|86636.6|86690.3|86640.3|86686.6|86636.6|35
1632213500000|2021-09-21 08:38:20|86672.9|86647.9|86683.2|86633.2|86684.2|86647.9|86672.9|86627.4|53
1632213510000|2021-09-21 08:38:30|86681.9|86631.9|86658.7|86633.7|86682.2|86640.5|86658.7|86622.4|54
1632213520000|2021-09-21 08:38:40|86658.5|86633.5|86665.8|86615.8|86671.3|86633.5|86654.6|86615.8|34
1632213530000|2021-09-21 08:38:50|86666|86616|86663.3|86613.3|86666.3|86616.3|86662.5|86612.5|46
1632213540000|2021-09-21 08:39:00|86663.1|86613.1|86660.9|86610.9|86663.5|86613.5|86660.8|86610.8|32
1632213550000|2021-09-21 08:39:10|86661|86611|86669.2|86619.2|86674|86634.9|86656|86608.5|48
1632213560000|2021-09-21 08:39:20|86667.7|86617.7|86669.6|86619.6|86670.2|86620.2|86667.6|86617.6|33
1632213570000|2021-09-21 08:39:30|86669.8|86619.8|86649.2|86624.2|86672.7|86630.2|86648.5|86613|50
1632213580000|2021-09-21 08:39:40|86649.1|86624.1|86645.2|86620.2|86660.5|86624.9|86644.6|86608.5|55
1632213590000|2021-09-21 08:39:50|86644.7|86619.7|86639.3|86589.3|86645|86620|86629.4|86588.5|57
1632213600000|2021-09-21 08:40:00|86638.1|86588.1|86636|86586|86639.8|86601.9|86623.6|86584.5|42
1632213610000|2021-09-21 08:40:10|86635.4|86585.4|86636.4|86586.4|86637.9|86587.9|86633.8|86583.8|57
1632213620000|2021-09-21 08:40:20|86636.2|86586.2|86637.7|86587.7|86639.8|86589.8|86636.2|86586.2|47
1632213630000|2021-09-21 08:40:30|86637.6|86587.6|86634.5|86584.5|86637.6|86596.9|86618.7|86580.7|42
1632213640000|2021-09-21 08:40:40|86634.6|86584.6|86626.3|86576.3|86634.6|86594.8|86612.5|86575.7|54
1632213650000|2021-09-21 08:40:50|86626.2|86576.2|86627.3|86577.3|86627.6|86577.6|86624|86574|37
1632213660000|2021-09-21 08:41:00|86627.7|86577.7|86619.4|86594.4|86630.3|86594.4|86616.5|86576.7|35
1632213670000|2021-09-21 08:41:10|86618.1|86593.1|86617|86592|86618.1|86593.1|86616|86591|32
1632213680000|2021-09-21 08:41:20|86616.7|86591.7|86619.3|86594.3|86620.4|86595.4|86616.7|86591.7|32
1632213690000|2021-09-21 08:41:30|86619.1|86594.1|86632.7|86582.7|86632.7|86595.5|86617.9|86582.7|40
1632213700000|2021-09-21 08:41:40|86634.3|86584.3|86619.4|86594.4|86634.5|86596.6|86619|86583.7|48
1632213710000|2021-09-21 08:41:50|86619.3|86594.3|86635.3|86585.3|86636.7|86597.4|86619.1|86584.3|42
1632213720000|2021-09-21 08:42:00|86635.4|86585.4|86621.1|86596.1|86635.7|86596.4|86620.5|86584.6|31
1632213730000|2021-09-21 08:42:10|86621|86596|86621.9|86596.9|86622.5|86597.5|86620.5|86595.5|37
1632213740000|2021-09-21 08:42:20|86621.2|86596.2|86616.2|86591.2|86629.8|86596.2|86612.5|86578.5|41
1632213750000|2021-09-21 08:42:30|86616.4|86591.4|86603.3|86578.3|86616.4|86591.4|86603|86578|43
1632213760000|2021-09-21 08:42:40|86605|86580|86600.3|86575.3|86615.4|86580.4|86599.3|86563.1|59
1632213770000|2021-09-21 08:42:50|86600.8|86575.8|86614|86564|86614.8|86576.7|86597.1|86562.1|57
1632213780000|2021-09-21 08:43:00|86612.4|86562.4|86598.9|86573.9|86614.4|86577|86597.7|86561.7|45
1632213790000|2021-09-21 08:43:10|86598|86573|86598.7|86573.7|86600.8|86575.8|86597.2|86572.2|38
1632213800000|2021-09-21 08:43:20|86599.1|86574.1|86594.6|86569.6|86599.5|86574.5|86593.9|86568.9|28
1632213810000|2021-09-21 08:43:30|86594.7|86569.7|86609.8|86559.8|86609.8|86571.2|86592.5|86558|45
1632213820000|2021-09-21 08:43:40|86609.7|86559.7|86610.9|86560.9|86612.1|86573.1|86596.1|86559.7|39
1632213830000|2021-09-21 08:43:50|86609.9|86559.9|86612.9|86562.9|86612.9|86562.9|86608.4|86558.4|39
1632213840000|2021-09-21 08:44:00|86613.1|86563.1|86610.4|86560.4|86613.5|86563.5|86610.4|86560.4|37
1632213850000|2021-09-21 08:44:10|86610.5|86560.5|86613.6|86588.6|86621.7|86588.8|86598.4|86560.5|42
1632213860000|2021-09-21 08:44:20|86613.3|86588.3|86613.4|86588.4|86613.6|86588.6|86612.1|86587.1|25
1632213870000|2021-09-21 08:44:30|86613|86588|86613.5|86588.5|86615.2|86590.2|86612.5|86587.5|34
1632213880000|2021-09-21 08:44:40|86613.4|86588.4|86612.6|86587.6|86615.4|86590.4|86612.1|86587.1|43
1632213890000|2021-09-21 08:44:50|86613.6|86588.6|86612.5|86587.5|86626.1|86588.6|86610|86572.6|39
1632213900000|2021-09-21 08:45:00|86612.3|86587.3|86609.6|86584.6|86612.8|86587.8|86609.4|86584.4|33
1632213910000|2021-09-21 08:45:10|86609.4|86584.4|86617.1|86567.1|86618.2|86584.4|86605.4|86566.9|25
1632213920000|2021-09-21 08:45:20|86617.3|86567.3|86610.8|86560.8|86617.3|86567.3|86610.5|86560.5|39
1632213930000|2021-09-21 08:45:30|86611.6|86561.6|86613.3|86563.3|86614|86572.8|86597.8|86559.9|32
1632213940000|2021-09-21 08:45:40|86612.6|86562.6|86624.1|86574.1|86624.1|86578.3|86602.9|86562.1|43
1632213950000|2021-09-21 08:45:50|86624|86574|86624.4|86599.4|86638|86600.5|86610.7|86573|48
1632213960000|2021-09-21 08:46:00|86625.2|86600.2|86643.7|86593.7|86645.4|86600.9|86624.8|86584.9|54
1632213970000|2021-09-21 08:46:10|86643.5|86593.5|86638.8|86588.8|86646.2|86604.2|86629.2|86588.2|46
1632213980000|2021-09-21 08:46:20|86639.4|86589.4|86625.5|86600.5|86639.4|86602.6|86625.5|86586.8|33
1632213990000|2021-09-21 08:46:30|86626.1|86601.1|86642.3|86592.3|86642.8|86605.5|86626|86590.8|45
1632214000000|2021-09-21 08:46:40|86641.6|86591.6|86642.3|86592.3|86643.1|86593.1|86641.3|86591.3|35
1632214010000|2021-09-21 08:46:50|86642.2|86592.2|86629.7|86604.7|86642.2|86604.9|86628.2|86590.5|36
1632214020000|2021-09-21 08:47:00|86629.9|86604.9|86611.4|86586.4|86634.4|86606.8|86611|86584.4|37
1632214030000|2021-09-21 08:47:10|86612.1|86587.1|86612.7|86562.7|86612.8|86587.8|86601.3|86560.7|48
1632214040000|2021-09-21 08:47:20|86612.3|86562.3|86613.3|86563.3|86614.3|86564.3|86611.6|86561.6|35
1632214050000|2021-09-21 08:47:30|86613.4|86563.4|86614.2|86564.2|86614.6|86564.6|86613.3|86563.3|30
1632214060000|2021-09-21 08:47:40|86614.1|86564.1|86615.7|86565.7|86615.9|86565.9|86613.8|86563.8|36
1632214070000|2021-09-21 08:47:50|86615.6|86565.6|86614.9|86564.9|86616.6|86566.6|86613.9|86563.9|27
1632214080000|2021-09-21 08:48:00|86614.7|86564.7|86619.7|86569.7|86619.7|86580.6|86603.4|86564.7|39
1632214090000|2021-09-21 08:48:10|86619.6|86569.6|86622.9|86572.9|86627.1|86589.4|86609.7|86569.2|43
1632214100000|2021-09-21 08:48:20|86623|86573|86624.8|86574.8|86626.8|86588.4|86612.9|86573|26
1632214110000|2021-09-21 08:48:30|86623.8|86573.8|86623.8|86573.8|86625.1|86575.1|86623.3|86573.3|35
1632214120000|2021-09-21 08:48:40|86623.4|86573.4|86623.4|86573.4|86625|86575|86623.4|86573.4|32
1632214130000|2021-09-21 08:48:50|86624.5|86574.5|86616.7|86566.7|86624.5|86580.3|86603.3|86565.7|44
1632214140000|2021-09-21 08:49:00|86616.6|86566.6|86613.9|86563.9|86616.6|86576.7|86592.3|86558.8|53
1632214150000|2021-09-21 08:49:10|86614.3|86564.3|86622|86572|86622|86572|86614.3|86564.3|48
1632214160000|2021-09-21 08:49:20|86621.8|86571.8|86612.7|86587.7|86627.9|86591.8|86607.3|86571.8|35
1632214170000|2021-09-21 08:49:30|86612.6|86587.6|86613.1|86588.1|86615|86590|86612.6|86587.6|31
1632214180000|2021-09-21 08:49:40|86613.3|86588.3|86613.7|86588.7|86614|86589|86612.1|86587.1|24
1632214190000|2021-09-21 08:49:50|86614.1|86589.1|86615.7|86590.7|86615.7|86590.7|86613.1|86588.1|16
1632214200000|2021-09-21 08:50:00|86615.9|86590.9|86620.6|86570.6|86622.4|86591|86607.6|86570.6|47
1632214210000|2021-09-21 08:50:10|86620.7|86570.7|86608.5|86583.5|86622.8|86584.6|86606.9|86570|51
1632214220000|2021-09-21 08:50:20|86608.6|86583.6|86607.3|86582.3|86609.2|86584.2|86607.1|86582.1|45
1632214230000|2021-09-21 08:50:30|86606.8|86581.8|86604.1|86579.1|86617.5|86582.6|86603.3|86564.3|50
1632214240000|2021-09-21 08:50:40|86603.4|86578.4|86609.2|86559.2|86614.5|86579.3|86597.5|86558.7|52
1632214250000|2021-09-21 08:50:50|86609.5|86559.5|86596.1|86571.1|86609.5|86572.8|86595.2|86559.5|44
1632214260000|2021-09-21 08:51:00|86595.9|86570.9|86604.1|86579.1|86616.2|86580.7|86595.9|86565.2|52
1632214270000|2021-09-21 08:51:10|86603.7|86578.7|86603.8|86578.8|86604|86579|86602.5|86577.5|36
1632214280000|2021-09-21 08:51:20|86603|86578|86605.6|86555.6|86614.9|86580.1|86588.8|86551.8|55
1632214290000|2021-09-21 08:51:30|86605.2|86555.2|86611.7|86586.7|86612|86587|86600.5|86555.2|60
1632214300000|2021-09-21 08:51:40|86611.9|86586.9|86605.6|86580.6|86612.7|86587.7|86603|86578|57
1632214310000|2021-09-21 08:51:50|86606|86581|86606.3|86581.3|86617.5|86583.3|86602.2|86566.6|44
1632214320000|2021-09-21 08:52:00|86606.9|86581.9|86601.9|86576.9|86607.5|86582.5|86599|86574|62
1632214330000|2021-09-21 08:52:10|86602|86577|86602.7|86577.7|86605.3|86580.3|86601.9|86576.9|54
1632214340000|2021-09-21 08:52:20|86602.2|86577.2|86609.5|86559.5|86614.5|86578.9|86596.7|86557.7|47
1632214350000|2021-09-21 08:52:30|86609.3|86559.3|86604.7|86579.7|86613.6|86583.1|86595.7|86558.4|59
1632214360000|2021-09-21 08:52:40|86605.5|86580.5|86603.2|86578.2|86605.9|86580.9|86601.8|86576.8|44
1632214370000|2021-09-21 08:52:50|86603.1|86578.1|86606.7|86581.7|86614.4|86582.8|86601|86563.8|49
1632214380000|2021-09-21 08:53:00|86606.5|86581.5|86601.2|86551.2|86616.6|86581.8|86590.5|86551.2|57
1632214390000|2021-09-21 08:53:10|86587.8|86562.8|86591.5|86566.5|86592.4|86567.4|86586.5|86561.5|42
1632214400000|2021-09-21 08:53:20|86592.8|86567.8|86589.8|86564.8|86604.9|86568|86589.2|86553.3|41
1632214410000|2021-09-21 08:53:30|86589.9|86564.9|86594.6|86569.6|86609.1|86571.2|86589.9|86556.8|40
1632214420000|2021-09-21 08:53:40|86593.7|86568.7|86595.1|86570.1|86595.3|86570.3|86591.3|86566.3|40
1632214430000|2021-09-21 08:53:50|86594.4|86569.4|86599.6|86574.6|86611|86575.9|86593.6|86556.4|44
1632214440000|2021-09-21 08:54:00|86600|86575|86599.7|86574.7|86600.5|86575.5|86598.3|86573.3|41
1632214450000|2021-09-21 08:54:10|86599.5|86574.5|86598.5|86573.5|86615.5|86579.3|86597.6|86559.6|44
1632214460000|2021-09-21 08:54:20|86598.4|86573.4|86607|86557|86607|86573.9|86594|86557|45
1632214470000|2021-09-21 08:54:30|86595|86570|86607.3|86557.3|86608.3|86570.8|86594.8|86554.6|53
1632214480000|2021-09-21 08:54:40|86607.2|86557.2|86604.1|86554.1|86608|86558|86603.1|86553.1|24
1632214490000|2021-09-21 08:54:50|86604.2|86554.2|86607.7|86557.7|86607.9|86569|86591.4|86554.2|45
1632214500000|2021-09-21 08:55:00|86607.4|86557.4|86599.6|86574.6|86613.7|86577.2|86599.5|86556.6|48
1632214510000|2021-09-21 08:55:10|86603.8|86578.8|86602.4|86577.4|86603.8|86578.8|86602|86577|22
1632214520000|2021-09-21 08:55:20|86602.5|86577.5|86612.4|86562.4|86612.4|86577.5|86599.3|86561.3|34
1632214530000|2021-09-21 08:55:30|86612.6|86562.6|86608.5|86558.5|86612.7|86562.7|86607.8|86557.8|30
1632214540000|2021-09-21 08:55:40|86608.4|86558.4|86594.3|86569.3|86608.4|86571|86594|86558.4|34
1632214550000|2021-09-21 08:55:50|86594.2|86569.2|86612.3|86562.3|86612.6|86569.7|86593.1|86555.7|44
1632214560000|2021-09-21 08:56:00|86612.7|86562.7|86615.2|86565.2|86616.1|86579.9|86602.9|86562.7|37
1632214570000|2021-09-21 08:56:10|86615.5|86565.5|86604.7|86579.7|86618.1|86580.1|86604.3|86565.5|47
1632214580000|2021-09-21 08:56:20|86616.7|86566.7|86601.7|86576.7|86616.7|86579.6|86600|86565.4|47
1632214590000|2021-09-21 08:56:30|86601.9|86576.9|86604.1|86579.1|86617.8|86580.1|86601|86565.5|35
1632214600000|2021-09-21 08:56:40|86603.8|86578.8|86604.4|86579.4|86605.4|86580.4|86603.8|86578.8|36
1632214610000|2021-09-21 08:56:50|86604.5|86579.5|86609.2|86584.2|86609.2|86584.2|86603.9|86578.9|29
1632214620000|2021-09-21 08:57:00|86608.2|86583.2|86626|86576|86626.5|86584.9|86605.7|86571.6|48
1632214630000|2021-09-21 08:57:10|86626.1|86576.1|86613.7|86588.7|86626.5|86591.2|86612.5|86575.5|59
1632214640000|2021-09-21 08:57:20|86612.4|86587.4|86613.9|86588.9|86613.9|86588.9|86612.4|86587.4|30
1632214650000|2021-09-21 08:57:30|86613|86588|86625.7|86575.7|86626|86588.5|86612.3|86574.2|31
1632214660000|2021-09-21 08:57:40|86625.8|86575.8|86636.1|86586.1|86636.8|86600.2|86617.7|86574.1|43
1632214670000|2021-09-21 08:57:50|86635.9|86585.9|86627.2|86602.2|86636|86602.5|86623.3|86585.9|44
1632214680000|2021-09-21 08:58:00|86627.3|86602.3|86620.4|86595.4|86632.8|86602.3|86620.3|86582.4|42
1632214690000|2021-09-21 08:58:10|86621|86596|86622.8|86597.8|86634.5|86597.8|86620|86582.9|38
1632214700000|2021-09-21 08:58:20|86622.7|86597.7|86625.1|86600.1|86625.1|86600.1|86622.7|86597.7|28
1632214710000|2021-09-21 08:58:30|86625|86600|86625.4|86600.4|86626|86601|86624.8|86599.8|32
1632214720000|2021-09-21 08:58:40|86625.5|86600.5|86625.2|86600.2|86625.8|86600.8|86625.1|86600.1|13
1632214730000|2021-09-21 08:58:50|86625.4|86600.4|86627.6|86602.6|86628.8|86603.8|86625.3|86600.3|28
1632214740000|2021-09-21 08:59:00|86627.7|86602.7|86641|86591|86641|86602.7|86627.2|86588.8|27
1632214750000|2021-09-21 08:59:10|86641.2|86591.2|86638.9|86588.9|86642.3|86603|86627.6|86588.8|22
1632214760000|2021-09-21 08:59:20|86639.6|86589.6|86629.1|86604.1|86641.4|86604.2|86627.3|86589.4|33
1632214770000|2021-09-21 08:59:30|86629.5|86604.5|86622.2|86597.2|86635.4|86604.6|86622.2|86583.8|40
1632214780000|2021-09-21 08:59:40|86621.8|86596.8|86621.2|86596.2|86623|86598|86620.6|86595.6|37
1632214790000|2021-09-21 08:59:50|86621.4|86596.4|86633.6|86583.6|86637.5|86601.2|86621.4|86583.6|42
1632214800000|2021-09-21 09:00:00|86633.9|86583.9|86620.9|86595.9|86634|86596.3|86620.9|86581.2|35
1632214810000|2021-09-21 09:00:10|86620.8|86595.8|86630.8|86580.8|86630.8|86596.3|86618.6|86580.8|17
1632214820000|2021-09-21 09:00:20|86631.2|86581.2|86633.5|86583.5|86637|86600.5|86619.1|86579.8|49
1632214830000|2021-09-21 09:00:30|86632.9|86582.9|86620.9|86595.9|86633.5|86597.7|86620.9|86581.8|37
1632214840000|2021-09-21 09:00:40|86621|86596|86628.6|86578.6|86632.8|86596|86616.9|86577.7|50
1632214850000|2021-09-21 09:00:50|86616.3|86591.3|86612.9|86587.9|86628.5|86591.3|86612|86573|55
1632214860000|2021-09-21 09:01:00|86613|86588|86610.9|86585.9|86613.3|86588.3|86610.3|86585.3|36
1632214870000|2021-09-21 09:01:10|86610.7|86585.7|86607.1|86582.1|86622.1|86585.9|86606.6|86572|42
1632214880000|2021-09-21 09:01:20|86606.1|86581.1|86617.8|86592.8|86629.5|86593.1|86605.1|86572.2|54
1632214890000|2021-09-21 09:01:30|86618.1|86593.1|86635.8|86585.8|86636.4|86599|86617.2|86581.6|48
1632214900000|2021-09-21 09:01:40|86623.5|86598.5|86638.9|86588.9|86639.7|86601.6|86623.5|86587|52
1632214910000|2021-09-21 09:01:50|86639.2|86589.2|86641.8|86591.8|86642.1|86605.6|86626.4|86588|46
1632214920000|2021-09-21 09:02:00|86642.5|86592.5|86627.1|86602.1|86643.1|86603.3|86626.8|86590.7|32
1632214930000|2021-09-21 09:02:10|86627.4|86602.4|86629.4|86604.4|86634.1|86609.1|86627.4|86602.4|45
1632214940000|2021-09-21 09:02:20|86629.3|86604.3|86639.4|86589.4|86642.8|86605|86627.3|86589.2|52
1632214950000|2021-09-21 09:02:30|86639.3|86589.3|86629|86604|86641.7|86604.3|86629|86587.9|46
1632214960000|2021-09-21 09:02:40|86629.3|86604.3|86628.6|86603.6|86629.4|86604.4|86627.8|86602.8|32
1632214970000|2021-09-21 09:02:50|86627.9|86602.9|86641.9|86591.9|86643.7|86604.6|86626.1|86591.1|40
1632214980000|2021-09-21 09:03:00|86642.4|86592.4|86639|86614|86650.4|86614.5|86632.3|86592.4|49
1632214990000|2021-09-21 09:03:10|86638.9|86613.9|86668.4|86618.4|86668.5|86633.6|86637.4|86606|52
1632215000000|2021-09-21 09:03:20|86668.3|86618.3|86668|86618|86669.1|86619.1|86667.2|86617.2|31
1632215010000|2021-09-21 09:03:30|86667.9|86617.9|86670.6|86620.6|86670.6|86620.6|86665.2|86615.2|44
1632215020000|2021-09-21 09:03:40|86670|86620|86662.2|86612.2|86671.1|86621.1|86661.8|86611.8|52
1632215030000|2021-09-21 09:03:50|86662.1|86612.1|86649.7|86624.7|86664|86625.8|86649.2|86612|39
1632215040000|2021-09-21 09:04:00|86649.9|86624.9|86647|86622|86651|86626|86646.6|86621.6|44
1632215050000|2021-09-21 09:04:10|86646.9|86621.9|86644.5|86619.5|86646.9|86621.9|86644|86619|40
1632215060000|2021-09-21 09:04:20|86644.1|86619.1|86659.2|86609.2|86659.7|86626.4|86644|86607.7|40
1632215070000|2021-09-21 09:04:30|86659|86609|86646.3|86621.3|86659|86623.4|86646.3|86609|22
1632215080000|2021-09-21 09:04:40|86646.5|86621.5|86664|86614|86665.3|86626.9|86646.5|86613.5|42
1632215090000|2021-09-21 09:04:50|86665.3|86615.3|86657.3|86632.3|86666.7|86632.5|86653.3|86613.2|51
1632215100000|2021-09-21 09:05:00|86657.7|86632.7|86650.8|86625.8|86670.1|86633.1|86649.8|86612.7|50
1632215110000|2021-09-21 09:05:10|86650.9|86625.9|86653.7|86628.7|86654|86629|86648.8|86623.8|44
1632215120000|2021-09-21 09:05:20|86653.6|86628.6|86665.2|86615.2|86669.4|86631.5|86653.6|86613.2|36
1632215130000|2021-09-21 09:05:30|86665.1|86615.1|86665.8|86615.8|86666.6|86616.6|86663.9|86613.9|38
1632215140000|2021-09-21 09:05:40|86664.8|86614.8|86653.9|86628.9|86666.8|86629.1|86652|86614.5|42
1632215150000|2021-09-21 09:05:50|86654.2|86629.2|86654.8|86629.8|86666.8|86630|86653.7|86615.3|21
1632215160000|2021-09-21 09:06:00|86654.5|86629.5|86652.2|86627.2|86665.8|86630.1|86651.1|86615.8|27
1632215170000|2021-09-21 09:06:10|86648.1|86623.1|86650.1|86625.1|86650.1|86625.1|86647.9|86622.9|34
1632215180000|2021-09-21 09:06:20|86649.9|86624.9|86651.4|86626.4|86651.6|86626.6|86649.6|86624.6|28
1632215190000|2021-09-21 09:06:30|86651.9|86626.9|86650.7|86625.7|86654.1|86629.1|86650.4|86625.4|33
1632215200000|2021-09-21 09:06:40|86650.5|86625.5|86650.7|86625.7|86650.9|86625.9|86649.9|86624.9|23
1632215210000|2021-09-21 09:06:50|86650.6|86625.6|86653.7|86628.7|86653.7|86628.7|86650.6|86625.6|18
1632215220000|2021-09-21 09:07:00|86653.6|86628.6|86660.6|86610.6|86663.7|86629|86648.1|86610.4|35
1632215230000|2021-09-21 09:07:10|86657.1|86607.1|86656.7|86606.7|86657.6|86618.3|86642|86604.9|36
1632215240000|2021-09-21 09:07:20|86655.8|86605.8|86655.6|86605.6|86657.4|86607.4|86654.7|86604.7|25
1632215250000|2021-09-21 09:07:30|86655.7|86605.7|86661.8|86611.8|86663.5|86625.5|86642.4|86605.1|42
1632215260000|2021-09-21 09:07:40|86662|86612|86655.8|86630.8|86667.4|86630.8|86654.2|86611.9|35
1632215270000|2021-09-21 09:07:50|86655.9|86630.9|86653.7|86628.7|86657|86632|86653.1|86628.1|32
1632215280000|2021-09-21 09:08:00|86653.4|86628.4|86650.2|86625.2|86653.4|86628.4|86648.6|86623.6|40
1632215290000|2021-09-21 09:08:10|86650.1|86625.1|86649.6|86624.6|86665.6|86627.5|86649.1|86612.4|39
1632215300000|2021-09-21 09:08:20|86649.5|86624.5|86642.3|86617.3|86659.7|86624.5|86641.4|86608.2|52
1632215310000|2021-09-21 09:08:30|86641.8|86616.8|86641.4|86616.4|86643.7|86618.7|86640.7|86615.7|33
1632215320000|2021-09-21 09:08:40|86641.2|86616.2|86634.2|86609.2|86641.2|86616.2|86633.7|86608.7|52
1632215330000|2021-09-21 09:08:50|86633.7|86608.7|86633.1|86608.1|86634.3|86609.3|86629.7|86604.7|38
1632215340000|2021-09-21 09:09:00|86633.2|86608.2|86635.7|86610.7|86648.4|86611.2|86631.4|86593.6|48
1632215350000|2021-09-21 09:09:10|86634.6|86609.6|86633.2|86608.2|86647.8|86612.7|86632.9|86595.3|40
1632215360000|2021-09-21 09:09:20|86633.5|86608.5|86645.8|86595.8|86647.2|86609.5|86632.8|86595.1|39
1632215370000|2021-09-21 09:09:30|86646.6|86596.6|86632.6|86607.6|86649.3|86609.2|86632.1|86596|36
1632215380000|2021-09-21 09:09:40|86633.1|86608.1|86649.2|86599.2|86649.8|86611.9|86632.6|86598.9|42
1632215390000|2021-09-21 09:09:50|86648.2|86598.2|86630.8|86605.8|86648.2|86606.5|86627.7|86590.2|49
1632215400000|2021-09-21 09:10:00|86631.1|86606.1|86631.6|86606.6|86644.5|86607.1|86630.6|86593.1|34
1632215410000|2021-09-21 09:10:10|86631.2|86606.2|86641.5|86591.5|86642|86606.4|86629.7|86591.4|27
1632215420000|2021-09-21 09:10:20|86641.4|86591.4|86628.2|86603.2|86641.4|86604.6|86622.6|86585.9|47
1632215430000|2021-09-21 09:10:30|86627.1|86602.1|86631.1|86606.1|86641.6|86606.1|86626.6|86589.8|34
1632215440000|2021-09-21 09:10:40|86630.2|86605.2|86629.8|86604.8|86631.2|86606.2|86629.5|86604.5|17
1632215450000|2021-09-21 09:10:50|86630.5|86605.5|86627.9|86602.9|86632.7|86607.7|86627.7|86602.7|50
1632215460000|2021-09-21 09:11:00|86627.8|86602.8|86642.9|86592.9|86643.1|86605.4|86626.8|86588.5|44
1632215470000|2021-09-21 09:11:10|86643.1|86593.1|86627.2|86602.2|86643.9|86605.3|86627.2|86592.6|32
1632215480000|2021-09-21 09:11:20|86627.6|86602.6|86645.5|86595.5|86646.3|86603.1|86627.6|86589.9|47
1632215490000|2021-09-21 09:11:30|86645.9|86595.9|86631.2|86606.2|86646.4|86609.5|86630.5|86593.7|43
1632215500000|2021-09-21 09:11:40|86630.6|86605.6|86630.8|86605.8|86643.9|86606.4|86629.2|86590.9|36
1632215510000|2021-09-21 09:11:50|86630.9|86605.9|86631.3|86606.3|86632.2|86607.2|86630.7|86605.7|29
1632215520000|2021-09-21 09:12:00|86631.4|86606.4|86631.2|86606.2|86631.8|86606.8|86630.6|86605.6|28
1632215530000|2021-09-21 09:12:10|86630.7|86605.7|86631.1|86606.1|86631.5|86606.5|86630.2|86605.2|16
1632215540000|2021-09-21 09:12:20|86631.3|86606.3|86631.7|86606.7|86631.9|86606.9|86631.3|86606.3|12
1632215550000|2021-09-21 09:12:30|86631.5|86606.5|86644.4|86594.4|86645|86607|86631.5|86594.2|22
1632215560000|2021-09-21 09:12:40|86643.7|86593.7|86632.9|86607.9|86643.8|86607.9|86631.8|86593.7|18
1632215570000|2021-09-21 09:12:50|86633.5|86608.5|86633.2|86608.2|86633.5|86608.5|86632.5|86607.5|14
1632215580000|2021-09-21 09:13:00|86633.5|86608.5|86642|86592|86643.7|86608.5|86633.1|86590.7|33
1632215590000|2021-09-21 09:13:10|86629.4|86604.4|86640.7|86590.7|86641.2|86605.2|86629.3|86590.1|28
1632215600000|2021-09-21 09:13:20|86638.7|86588.7|86619.5|86594.5|86638.8|86594.9|86617.5|86580.8|53
1632215610000|2021-09-21 09:13:30|86617.6|86592.6|86617.5|86592.5|86618.5|86593.5|86616.6|86591.6|24
1632215620000|2021-09-21 09:13:40|86617.4|86592.4|86615.9|86590.9|86617.7|86592.7|86615.9|86590.9|17
1632215630000|2021-09-21 09:13:50|86615.8|86590.8|86616.3|86591.3|86616.6|86591.6|86615.8|86590.8|15
1632215640000|2021-09-21 09:14:00|86616.6|86591.6|86627.8|86577.8|86628.8|86591.9|86615.3|86575.9|46
1632215650000|2021-09-21 09:14:10|86628|86578|86629.8|86579.8|86630.6|86580.6|86627.1|86577.1|31
1632215660000|2021-09-21 09:14:20|86629.5|86579.5|86629.4|86579.4|86630.8|86580.8|86629.2|86579.2|23
1632215670000|2021-09-21 09:14:30|86629.3|86579.3|86631.3|86581.3|86632.1|86597.3|86616.4|86579.3|39
1632215680000|2021-09-21 09:14:40|86631.2|86581.2|86622.3|86597.3|86635.8|86597.7|86621.2|86581.2|31
1632215690000|2021-09-21 09:14:50|86622.1|86597.1|86639.1|86589.1|86639.2|86601.3|86621.3|86587.1|38
1632215700000|2021-09-21 09:15:00|86639|86589|86641.5|86591.5|86642.9|86604.1|86628.8|86589|28
1632215710000|2021-09-21 09:15:10|86641.6|86591.6|86643|86593|86643.2|86606.6|86629.8|86590.5|38
1632215720000|2021-09-21 09:15:20|86642.6|86592.6|86629.1|86604.1|86642.9|86604.3|86629.1|86591.3|31
1632215730000|2021-09-21 09:15:30|86629.3|86604.3|86637.8|86612.8|86647.4|86612.8|86629.3|86593.3|33
1632215740000|2021-09-21 09:15:40|86637.3|86612.3|86638.9|86613.9|86651.5|86614.9|86637.3|86600.6|42
1632215750000|2021-09-21 09:15:50|86638.6|86613.6|86659.5|86609.5|86659.9|86620.3|86638.3|86608.5|32
1632215760000|2021-09-21 09:16:00|86659.2|86609.2|86647.3|86622.3|86659.3|86622.8|86644.6|86608.9|46
1632215770000|2021-09-21 09:16:10|86647.5|86622.5|86654.8|86629.8|86655.8|86630.8|86646.2|86621.2|28
1632215780000|2021-09-21 09:16:20|86654.6|86629.6|86689.3|86639.3|86689.4|86641.3|86653.9|86618.4|48
1632215790000|2021-09-21 09:16:30|86689.1|86639.1|86670|86645|86689.1|86646.2|86669.5|86633.1|44
1632215800000|2021-09-21 09:16:40|86669.8|86644.8|86668.6|86643.6|86671.3|86646.3|86668.2|86643.2|35
1632215810000|2021-09-21 09:16:50|86668.7|86643.7|86668|86643|86668.9|86643.9|86666.9|86641.9|34
1632215820000|2021-09-21 09:17:00|86667.8|86642.8|86666|86641|86668|86643|86666|86641|32
1632215830000|2021-09-21 09:17:10|86665.8|86640.8|86664.1|86639.1|86669.4|86644.4|86664.1|86639.1|36
1632215840000|2021-09-21 09:17:20|86663.8|86638.8|86670.6|86645.6|86676.6|86645.9|86663.3|86624.7|47
1632215850000|2021-09-21 09:17:30|86670.7|86645.7|86671.6|86646.6|86672.4|86647.4|86669.6|86644.6|23
1632215860000|2021-09-21 09:17:40|86671.5|86646.5|86681.8|86631.8|86682.8|86648.6|86669.2|86631.8|31
1632215870000|2021-09-21 09:17:50|86682.8|86632.8|86682.6|86632.6|86684.1|86634.1|86682.1|86632.1|36
1632215880000|2021-09-21 09:18:00|86682.9|86632.9|86672.4|86647.4|86688.1|86650.3|86672.1|86632.9|50
1632215890000|2021-09-21 09:18:10|86672.3|86647.3|86676.2|86651.2|86691.2|86653.9|86671.9|86637.5|43
1632215900000|2021-09-21 09:18:20|86676.5|86651.5|86679.4|86654.4|86679.8|86654.8|86676|86651|36
1632215910000|2021-09-21 09:18:30|86679.5|86654.5|86679.7|86654.7|86679.7|86654.7|86678.9|86653.9|32
1632215920000|2021-09-21 09:18:40|86679.3|86654.3|86679.7|86654.7|86691.7|86655.5|86678.4|86639.8|39
1632215930000|2021-09-21 09:18:50|86679.3|86654.3|86684|86659|86695.6|86659.6|86679.3|86644.8|34
1632215940000|2021-09-21 09:19:00|86683.9|86658.9|86682.8|86657.8|86684.3|86659.3|86682.2|86657.2|30
1632215950000|2021-09-21 09:19:10|86683|86658|86678|86653|86691.1|86658|86677.6|86639.8|41
1632215960000|2021-09-21 09:19:20|86678.6|86653.6|86677.5|86652.5|86690.5|86653.6|86676.4|86639.1|32
1632215970000|2021-09-21 09:19:30|86677.3|86652.3|86676|86651|86678.5|86653.5|86675.5|86650.5|33
1632215980000|2021-09-21 09:19:40|86676.1|86651.1|86675.1|86650.1|86676.1|86651.1|86674.8|86649.8|16
1632215990000|2021-09-21 09:19:50|86675.8|86650.8|86678.6|86653.6|86678.7|86653.7|86674.5|86649.5|36
1632216000000|2021-09-21 09:20:00|86679.1|86654.1|86678.4|86653.4|86680.9|86655.9|86678|86653|23
1632216010000|2021-09-21 09:20:10|86678.3|86653.3|86677.3|86652.3|86678.4|86653.4|86677.2|86652.2|19
1632216020000|2021-09-21 09:20:20|86677.4|86652.4|86686.7|86636.7|86688.7|86653.3|86675.1|86636.5|35
1632216030000|2021-09-21 09:20:30|86686.9|86636.9|86673.3|86648.3|86686.9|86649.6|86673.3|86636.6|32
1632216040000|2021-09-21 09:20:40|86673.4|86648.4|86673.5|86648.5|86674.8|86649.8|86673.2|86648.2|21
1632216050000|2021-09-21 09:20:50|86673.4|86648.4|86672.4|86647.4|86685.5|86651|86672.4|86634.8|24
1632216060000|2021-09-21 09:21:00|86671.9|86646.9|86674.1|86649.1|86674.1|86649.1|86671.7|86646.7|31
1632216070000|2021-09-21 09:21:10|86674.4|86649.4|86686.8|86636.8|86687.3|86649.4|86674.4|86635.9|34
1632216080000|2021-09-21 09:21:20|86686.6|86636.6|86693.3|86643.3|86694.7|86656.2|86680.1|86636.6|34
1632216090000|2021-09-21 09:21:30|86692.8|86642.8|86684.1|86659.1|86693.2|86659.1|86680.9|86642.8|48
1632216100000|2021-09-21 09:21:40|86696.8|86646.8|86684.9|86659.9|86697.2|86661.1|86684.4|86646.8|39
1632216110000|2021-09-21 09:21:50|86684.7|86659.7|86703.7|86653.7|86704.4|86666.3|86684|86647.3|43
1632216120000|2021-09-21 09:22:00|86703.3|86653.3|86693.3|86668.3|86703.4|86668.3|86690.4|86652.9|31
1632216130000|2021-09-21 09:22:10|86693.4|86668.4|86693.4|86668.4|86693.8|86668.8|86693|86668|25
1632216140000|2021-09-21 09:22:20|86692.3|86667.3|86696.4|86671.4|86698.4|86673.4|86690.6|86665.6|36
1632216150000|2021-09-21 09:22:30|86696.3|86671.3|86700.5|86675.5|86712.7|86677.7|86695.5|86661|50
1632216160000|2021-09-21 09:22:40|86701|86676|86700.9|86675.9|86701.5|86676.5|86699.6|86674.6|29
1632216170000|2021-09-21 09:22:50|86700|86675|86704.7|86679.7|86717.1|86680.2|86700|86662.8|41
1632216180000|2021-09-21 09:23:00|86704.6|86679.6|86703.8|86678.8|86705|86680|86703.6|86678.6|35
1632216190000|2021-09-21 09:23:10|86703.9|86678.9|86703|86678|86716.2|86681.1|86702.5|86666.2|34
1632216200000|2021-09-21 09:23:20|86703.1|86678.1|86702.1|86677.1|86703.4|86678.4|86701.5|86676.5|20
1632216210000|2021-09-21 09:23:30|86702|86677|86705.8|86680.8|86706|86681|86702|86677|25
1632216220000|2021-09-21 09:23:40|86706|86681|86700.4|86675.4|86713.8|86681.1|86699.8|86662.8|41
1632216230000|2021-09-21 09:23:50|86700.3|86675.3|86697.5|86672.5|86700.9|86675.9|86696.8|86671.8|38
1632216240000|2021-09-21 09:24:00|86696.5|86671.5|86698|86673|86698.4|86673.4|86696.5|86671.5|25
1632216250000|2021-09-21 09:24:10|86697.9|86672.9|86697.4|86672.4|86698.1|86673.1|86696.3|86671.3|26
1632216260000|2021-09-21 09:24:20|86710.2|86660.2|86708.9|86658.9|86710.3|86670.1|86692.7|86657.4|21
1632216270000|2021-09-21 09:24:30|86709|86659|86697.5|86672.5|86709|86672.7|86694.6|86658.7|31
1632216280000|2021-09-21 09:24:40|86697.9|86672.9|86700.3|86675.3|86702.1|86677.1|86697.9|86672.9|43
1632216290000|2021-09-21 09:24:50|86701.6|86676.6|86702.4|86677.4|86703.8|86678.8|86700.1|86675.1|54
1632216300000|2021-09-21 09:25:00|86702.8|86677.8|86697.4|86672.4|86704.3|86679.3|86697.4|86672.4|49
1632216310000|2021-09-21 09:25:10|86697.3|86672.3|86703.9|86653.9|86704.8|86672.8|86691.5|86653.9|46
1632216320000|2021-09-21 09:25:20|86704.2|86654.2|86670.3|86645.3|86704.2|86666.3|86670.3|86645.3|41
1632216330000|2021-09-21 09:25:30|86669|86644|86673.5|86623.5|86677.8|86645.8|86660.5|86622.2|42
1632216340000|2021-09-21 09:25:40|86673.4|86623.4|86679.5|86629.5|86680.9|86642.2|86665.5|86622.5|44
1632216350000|2021-09-21 09:25:50|86680|86630|86669.5|86644.5|86680.2|86645.6|86668.2|86629.4|29
1632216360000|2021-09-21 09:26:00|86669.8|86644.8|86680.9|86630.9|86683.1|86647.7|86669.4|86629|44
1632216370000|2021-09-21 09:26:10|86681|86631|86681.3|86631.3|86682.2|86632.2|86680.4|86630.4|30
1632216380000|2021-09-21 09:26:20|86680.9|86630.9|86676.6|86626.6|86681|86631|86676.6|86626.6|22
1632216390000|2021-09-21 09:26:30|86676.4|86626.4|86663.5|86638.5|86676.5|86640|86663.5|86626.3|29
1632216400000|2021-09-21 09:26:40|86663.7|86638.7|86666.5|86641.5|86678.6|86641.6|86663.7|86628|34
1632216410000|2021-09-21 09:26:50|86666.6|86641.6|86664.3|86639.3|86667.6|86642.6|86663.9|86638.9|27
1632216420000|2021-09-21 09:27:00|86663.9|86638.9|86660.2|86635.2|86664.3|86639.3|86658.9|86633.9|37
1632216430000|2021-09-21 09:27:10|86660.1|86635.1|86653.9|86628.9|86661.3|86636.3|86653.9|86628.9|43
1632216440000|2021-09-21 09:27:20|86654.7|86629.7|86663.7|86638.7|86674.2|86638.7|86652.1|86623.1|47
1632216450000|2021-09-21 09:27:30|86663.4|86638.4|86672.2|86647.2|86679.7|86647.2|86661.6|86629.7|36
1632216460000|2021-09-21 09:27:40|86672.6|86647.6|86671.5|86646.5|86687.1|86649.4|86671.5|86634.3|48
1632216470000|2021-09-21 09:27:50|86671.4|86646.4|86668.8|86643.8|86671.4|86646.4|86667.6|86642.6|40
1632216480000|2021-09-21 09:28:00|86668.6|86643.6|86662.7|86637.7|86679.2|86643.6|86660.9|86626.5|39
1632216490000|2021-09-21 09:28:10|86662|86637|86668.6|86618.6|86673.1|86637.3|86661.6|86618.6|24
1632216500000|2021-09-21 09:28:20|86668.4|86618.4|86652.9|86627.9|86668.4|86631.3|86652.9|86618.2|37
1632216510000|2021-09-21 09:28:30|86653|86628|86665.9|86615.9|86666.5|86629.4|86652.2|86615.7|28
1632216520000|2021-09-21 09:28:40|86665.6|86615.6|86650.7|86625.7|86665.9|86625.7|86649.9|86613.4|29
1632216530000|2021-09-21 09:28:50|86650.5|86625.5|86638|86613|86660.6|86628.5|86636.9|86599|50
1632216540000|2021-09-21 09:29:00|86638.2|86613.2|86661.2|86611.2|86662|86616.5|86636.1|86600|51
1632216550000|2021-09-21 09:29:10|86661.6|86611.6|86648|86623|86661.6|86624.3|86647.1|86611.6|40
1632216560000|2021-09-21 09:29:20|86648.6|86623.6|86647.7|86622.7|86648.9|86623.9|86647.3|86622.3|20
1632216570000|2021-09-21 09:29:30|86647.9|86622.9|86645.9|86620.9|86648.3|86623.3|86645.9|86620.9|26
1632216580000|2021-09-21 09:29:40|86638.8|86613.8|86644.1|86619.1|86656.6|86619.1|86634.1|86606.6|53
1632216590000|2021-09-21 09:29:50|86644.8|86619.8|86647.2|86622.2|86647.2|86622.2|86643.5|86618.5|34
1632216600000|2021-09-21 09:30:00|86646.4|86621.4|86644.7|86619.7|86648.1|86623.1|86644.3|86619.3|33
1632216610000|2021-09-21 09:30:10|86644.9|86619.9|86643|86618|86656.6|86619.9|86641.4|86604.1|39
1632216620000|2021-09-21 09:30:20|86642.2|86617.2|86642.8|86617.8|86643.7|86618.7|86642|86617|33
1632216630000|2021-09-21 09:30:30|86642.9|86617.9|86635.7|86610.7|86650.1|86622|86634.9|86598.3|41
1632216640000|2021-09-21 09:30:40|86635.5|86610.5|86630.6|86605.6|86644.4|86611.2|86628.2|86594.2|30
1632216650000|2021-09-21 09:30:50|86630.7|86605.7|86640.5|86590.5|86641.6|86605.7|86625.5|86590.4|37
1632216660000|2021-09-21 09:31:00|86622.8|86597.8|86623|86598|86632.8|86601.2|86619.8|86582.8|56
1632216670000|2021-09-21 09:31:10|86623.2|86598.2|86620.6|86595.6|86623.8|86598.8|86616|86591|43
1632216680000|2021-09-21 09:31:20|86620.3|86595.3|86610.5|86585.5|86620.8|86595.8|86609.5|86584.5|38
1632216690000|2021-09-21 09:31:30|86610.9|86585.9|86616.2|86591.2|86616.2|86591.2|86609.8|86584.8|36
1632216700000|2021-09-21 09:31:40|86615.9|86590.9|86603.6|86578.6|86616.7|86591.7|86602.7|86577.7|34
1632216710000|2021-09-21 09:31:50|86603.7|86578.7|86600.2|86575.2|86605|86580|86599.2|86574.2|30
1632216720000|2021-09-21 09:32:00|86600|86575|86603.1|86578.1|86616.9|86579.3|86600|86566.9|45
1632216730000|2021-09-21 09:32:10|86603|86578|86602.7|86577.7|86603.5|86578.5|86602.2|86577.2|19
1632216740000|2021-09-21 09:32:20|86602.8|86577.8|86610.1|86585.1|86610.4|86585.4|86602.8|86577.8|32
1632216750000|2021-09-21 09:32:30|86610.8|86585.8|86612.4|86587.4|86612.9|86587.9|86608.9|86583.9|32
1632216760000|2021-09-21 09:32:40|86612.9|86587.9|86612.7|86587.7|86612.9|86587.9|86610.9|86585.9|28
1632216770000|2021-09-21 09:32:50|86612.6|86587.6|86612.6|86587.6|86612.6|86587.6|86610.9|86585.9|28
1632216780000|2021-09-21 09:33:00|86612.5|86587.5|86619|86594|86620.6|86595.6|86612.5|86587.5|50
1632216790000|2021-09-21 09:33:10|86619.1|86594.1|86617.3|86592.3|86619.1|86594.1|86616.8|86591.8|22
1632216800000|2021-09-21 09:33:20|86617|86592|86620|86595|86622.4|86597.4|86614.1|86589.1|41
1632216810000|2021-09-21 09:33:30|86619.2|86594.2|86619.2|86594.2|86620.3|86595.3|86618.4|86593.4|37
1632216820000|2021-09-21 09:33:40|86619|86594|86627.9|86577.9|86628.3|86594|86612.7|86575.8|29
1632216830000|2021-09-21 09:33:50|86627.8|86577.8|86616.4|86591.4|86628.1|86592|86615.8|86577.8|17
1632216840000|2021-09-21 09:34:00|86616.2|86591.2|86610.1|86585.1|86625.9|86592|86610.1|86574.7|39
1632216850000|2021-09-21 09:34:10|86611.3|86586.3|86612.5|86587.5|86625|86588.1|86611.3|86573.4|28
1632216860000|2021-09-21 09:34:20|86612.6|86587.6|86609.5|86584.5|86613.1|86588.1|86609.5|86584.5|33
1632216870000|2021-09-21 09:34:30|86609.3|86584.3|86603.1|86578.1|86615.7|86584.3|86601.2|86565.3|32
1632216880000|2021-09-21 09:34:40|86603|86578|86599.1|86574.1|86603|86578|86599.1|86574.1|35
1632216890000|2021-09-21 09:34:50|86599.5|86574.5|86599.8|86574.8|86601|86576|86598.7|86573.7|18
1632216900000|2021-09-21 09:35:00|86600.7|86575.7|86600.7|86575.7|86601.8|86576.8|86600.4|86575.4|15
1632216910000|2021-09-21 09:35:10|86600.8|86575.8|86600.6|86575.6|86601.4|86576.4|86600.4|86575.4|15
1632216920000|2021-09-21 09:35:20|86600.8|86575.8|86600.9|86575.9|86601.4|86576.4|86600.4|86575.4|26
1632216930000|2021-09-21 09:35:30|86600.5|86575.5|86658.5|86608.5|86663.5|86618.5|86600.4|86566.8|58
1632216940000|2021-09-21 09:35:40|86660.3|86610.3|86661.4|86611.4|86663.1|86620.5|86645.5|86608.1|45
1632216950000|2021-09-21 09:35:50|86663|86613|86665.4|86615.4|86665.8|86628|86651.8|86610.3|41
1632216960000|2021-09-21 09:36:00|86665.2|86615.2|86648.3|86623.3|86665.2|86628.3|86648.3|86610.4|40
1632216970000|2021-09-21 09:36:10|86648.6|86623.6|86647.9|86622.9|86650.4|86625.4|86647.8|86622.8|28
1632216980000|2021-09-21 09:36:20|86648.1|86623.1|86649.4|86624.4|86650.2|86625.2|86646.4|86621.4|26
1632216990000|2021-09-21 09:36:30|86648.9|86623.9|86649|86624|86649.3|86624.3|86647.4|86622.4|39
1632217000000|2021-09-21 09:36:40|86649.1|86624.1|86646.8|86621.8|86649.3|86624.3|86645.1|86620.1|41
1632217010000|2021-09-21 09:36:50|86646.6|86621.6|86653.4|86628.4|86653.4|86628.4|86646.1|86621.1|47
1632217020000|2021-09-21 09:37:00|86653.1|86628.1|86668.8|86643.8|86669.1|86644.1|86652.8|86627.8|53
1632217030000|2021-09-21 09:37:10|86668.6|86643.6|86671.2|86646.2|86672|86647|86667.8|86642.8|39
1632217040000|2021-09-21 09:37:20|86671.3|86646.3|86678|86653|86680.8|86655.8|86671.3|86646.3|35
1632217050000|2021-09-21 09:37:30|86679.8|86654.8|86675.6|86650.6|86679.8|86654.8|86672.9|86647.9|46
1632217060000|2021-09-21 09:37:40|86675.9|86650.9|86675.5|86650.5|86677.1|86652.1|86675.5|86650.5|12
1632217070000|2021-09-21 09:37:50|86676.3|86651.3|86679.9|86654.9|86680.8|86655.8|86676.3|86651.3|40
1632217080000|2021-09-21 09:38:00|86680.3|86655.3|86676.6|86651.6|86680.4|86655.4|86674.1|86649.1|36
1632217090000|2021-09-21 09:38:10|86676|86651|86712.2|86662.2|86714.7|86664.7|86674.1|86649.1|52
1632217100000|2021-09-21 09:38:20|86713.1|86663.1|86692|86667|86714.8|86677.8|86691.7|86659.9|53
1632217110000|2021-09-21 09:38:30|86692.2|86667.2|86697.1|86672.1|86700.6|86675.6|86682.2|86645.4|65
1632217120000|2021-09-21 09:38:40|86697.7|86672.7|86693.2|86668.2|86697.9|86672.9|86693.2|86668.2|51
1632217130000|2021-09-21 09:38:50|86693.4|86668.4|86705.1|86680.1|86705.1|86680.1|86687.4|86662.4|48
1632217140000|2021-09-21 09:39:00|86704.2|86679.2|86700.1|86675.1|86705.5|86680.5|86700.1|86675.1|53
1632217150000|2021-09-21 09:39:10|86698.2|86673.2|86699.2|86674.2|86713.2|86676.4|86694.7|86663.2|47
1632217160000|2021-09-21 09:39:20|86701|86676|86710.4|86685.4|86725.3|86693|86699.7|86674.5|65
1632217170000|2021-09-21 09:39:30|86710.7|86685.7|86708|86683|86716.8|86686.1|86699.7|86662.8|60
1632217180000|2021-09-21 09:39:40|86707.5|86682.5|86709.3|86684.3|86709.9|86684.9|86706.7|86681.7|39
1632217190000|2021-09-21 09:39:50|86708.1|86683.1|86713.5|86688.5|86714.2|86689.2|86708.1|86683.1|17
1632217200000|2021-09-21 09:40:00|86713.9|86688.9|86712.4|86687.4|86714.2|86689.2|86712.4|86687.4|34
1632217210000|2021-09-21 09:40:10|86712.7|86687.7|86712.6|86687.6|86713.1|86688.1|86712|86687|19
1632217220000|2021-09-21 09:40:20|86712.5|86687.5|86707.4|86682.4|86712.5|86687.5|86706.1|86681.1|36
1632217230000|2021-09-21 09:40:30|86707.7|86682.7|86705.7|86680.7|86709|86684|86704.7|86679.7|34
1632217240000|2021-09-21 09:40:40|86705.5|86680.5|86706.6|86681.6|86706.6|86681.6|86704.2|86679.2|41
1632217250000|2021-09-21 09:40:50|86707.4|86682.4|86705.5|86680.5|86708.5|86683.5|86704.2|86679.2|32
1632217260000|2021-09-21 09:41:00|86706.2|86681.2|86704.7|86679.7|86706.2|86681.2|86703.6|86678.6|32
1632217270000|2021-09-21 09:41:10|86704.4|86679.4|86707.1|86682.1|86707.9|86682.9|86703.5|86678.5|33
1632217280000|2021-09-21 09:41:20|86707.2|86682.2|86698|86673|86712.1|86682.2|86698|86658.7|26
1632217290000|2021-09-21 09:41:30|86698.1|86673.1|86692.4|86667.4|86698.2|86673.2|86690.1|86665.1|37
1632217300000|2021-09-21 09:41:40|86692.5|86667.5|86692.9|86667.9|86692.9|86667.9|86690.2|86665.2|36
1632217310000|2021-09-21 09:41:50|86707.5|86657.5|86714.9|86664.9|86715.3|86673.6|86698.6|86657.5|47
1632217320000|2021-09-21 09:42:00|86714.3|86664.3|86716.9|86666.9|86716.9|86666.9|86712.4|86662.4|35
1632217330000|2021-09-21 09:42:10|86716.6|86666.6|86715.8|86665.8|86717.1|86667.1|86712.9|86662.9|38
1632217340000|2021-09-21 09:42:20|86715.7|86665.7|86717.1|86667.1|86717.2|86667.2|86715.7|86665.7|21
1632217350000|2021-09-21 09:42:30|86716.8|86666.8|86704.2|86679.2|86717|86679.4|86704|86666.6|14
1632217360000|2021-09-21 09:42:40|86704|86679|86705.7|86680.7|86706.9|86681.9|86704|86679|22
1632217370000|2021-09-21 09:42:50|86704.2|86679.2|86704.9|86679.9|86705.1|86680.1|86704.2|86679.2|21
1632217380000|2021-09-21 09:43:00|86705.2|86680.2|86705.6|86680.6|86705.6|86680.6|86705|86680|13
1632217390000|2021-09-21 09:43:10|86705.5|86680.5|86719.9|86669.9|86720.7|86682.3|86698.5|86669.9|47
1632217400000|2021-09-21 09:43:20|86720.5|86670.5|86715.8|86665.8|86721.1|86684|86703.2|86665.2|47
1632217410000|2021-09-21 09:43:30|86704.5|86679.5|86726.5|86676.5|86728.2|86687.7|86703.5|86666.8|50
1632217420000|2021-09-21 09:43:40|86726.7|86676.7|86729.3|86679.3|86729.6|86679.6|86726.7|86676.7|29
1632217430000|2021-09-21 09:43:50|86729.2|86679.2|86726.1|86676.1|86729.2|86688.7|86709|86670.6|38
1632217440000|2021-09-21 09:44:00|86725|86675|86712|86687|86725.8|86690.6|86710.8|86672.6|45
1632217450000|2021-09-21 09:44:10|86712.4|86687.4|86713|86688|86724.5|86688.5|86711.1|86672.6|37
1632217460000|2021-09-21 09:44:20|86712.9|86687.9|86712|86687|86715.7|86690.7|86711.8|86686.8|39
1632217470000|2021-09-21 09:44:30|86712.2|86687.2|86712.6|86687.6|86712.6|86687.6|86710.8|86685.8|25
1632217480000|2021-09-21 09:44:40|86712.3|86687.3|86716.6|86691.6|86717.3|86692.3|86712.3|86687.3|36
1632217490000|2021-09-21 09:44:50|86714.4|86689.4|86711.3|86686.3|86714.6|86689.6|86710.5|86685.5|49
1632217500000|2021-09-21 09:45:00|86711.4|86686.4|86711.8|86686.8|86712.9|86687.9|86711.4|86686.4|28
1632217510000|2021-09-21 09:45:10|86710.9|86685.9|86701.2|86676.2|86710.9|86685.9|86698.3|86673.3|45
1632217520000|2021-09-21 09:45:20|86701|86676|86712.6|86687.6|86712.7|86687.7|86700.3|86675.3|42
1632217530000|2021-09-21 09:45:30|86712.2|86687.2|86714.3|86689.3|86718.1|86693.1|86711.7|86686.7|41
1632217540000|2021-09-21 09:45:40|86714.1|86689.1|86713.4|86688.4|86716.6|86691.6|86711.4|86686.4|52
1632217550000|2021-09-21 09:45:50|86713.8|86688.8|86702.2|86677.2|86723.6|86689|86698|86673|64
1632217560000|2021-09-21 09:46:00|86702|86677|86701.6|86676.6|86719.9|86683|86700.9|86668.6|47
1632217570000|2021-09-21 09:46:10|86701.7|86676.7|86702.3|86677.3|86702.3|86677.3|86699.9|86674.9|33
1632217580000|2021-09-21 09:46:20|86702.2|86677.2|86700.2|86675.2|86702.2|86677.2|86699.5|86674.5|20
1632217590000|2021-09-21 09:46:30|86700.1|86675.1|86701.7|86676.7|86704.9|86679.9|86700.1|86675.1|36
1632217600000|2021-09-21 09:46:40|86701.5|86676.5|86696|86671|86710.2|86676.5|86694|86659.2|34
1632217610000|2021-09-21 09:46:50|86695.4|86670.4|86695.5|86670.5|86696.3|86671.3|86694.8|86669.8|35
1632217620000|2021-09-21 09:47:00|86695.1|86670.1|86686.5|86661.5|86695.5|86670.5|86685.4|86660.4|40
1632217630000|2021-09-21 09:47:10|86686.6|86661.6|86679.9|86654.9|86694.9|86661.6|86679.4|86644.9|36
1632217640000|2021-09-21 09:47:20|86680.2|86655.2|86679.9|86654.9|86680.2|86655.2|86679.2|86654.2|18
1632217650000|2021-09-21 09:47:30|86679.7|86654.7|86673.2|86648.2|86689.6|86654.7|86672|86635.2|36
1632217660000|2021-09-21 09:47:40|86672.7|86647.7|86677.1|86652.1|86677.6|86652.6|86672.4|86647.4|28
1632217670000|2021-09-21 09:47:50|86677.7|86652.7|86687.6|86662.6|86688.2|86663.2|86676.5|86651.5|31
1632217680000|2021-09-21 09:48:00|86687.4|86662.4|86687.1|86662.1|86688.3|86663.3|86685.6|86660.6|31
1632217690000|2021-09-21 09:48:10|86687.5|86662.5|86691.5|86666.5|86693.8|86668.8|86687.4|86662.4|36
1632217700000|2021-09-21 09:48:20|86694.5|86669.5|86694.6|86669.6|86714.6|86677.2|86694.5|86659.4|47
1632217710000|2021-09-21 09:48:30|86693.5|86668.5|86694.1|86669.1|86694.9|86669.9|86692.9|86667.9|31
1632217720000|2021-09-21 09:48:40|86694.2|86669.2|86681.9|86656.9|86695.2|86670.2|86681.9|86656.9|43
1632217730000|2021-09-21 09:48:50|86681.6|86656.6|86679.5|86654.5|86681.9|86656.9|86679.4|86654.4|36
1632217740000|2021-09-21 09:49:00|86679.8|86654.8|86670|86645|86680|86655|86669.4|86644.4|47
1632217750000|2021-09-21 09:49:10|86668.4|86643.4|86664.4|86639.4|86668.4|86643.4|86663.3|86638.3|40
1632217760000|2021-09-21 09:49:20|86664.7|86639.7|86670|86645|86683.2|86646.1|86664.1|86630|40
1632217770000|2021-09-21 09:49:30|86670.2|86645.2|86670.6|86645.6|86670.8|86645.8|86669.8|86644.8|28
1632217780000|2021-09-21 09:49:40|86670.7|86645.7|86686.8|86661.8|86687.2|86662.2|86669.4|86644.4|40
1632217790000|2021-09-21 09:49:50|86686.7|86661.7|86684.8|86659.8|86687.3|86662.3|86684.3|86659.3|36
1632217800000|2021-09-21 09:50:00|86684.2|86659.2|86684.5|86659.5|86684.9|86659.9|86681.6|86656.6|40
1632217810000|2021-09-21 09:50:10|86684.1|86659.1|86682.5|86657.5|86684.7|86659.7|86682.4|86657.4|32
1632217820000|2021-09-21 09:50:20|86682.4|86657.4|86678.6|86653.6|86682.7|86657.7|86678.4|86653.4|37
1632217830000|2021-09-21 09:50:30|86678.7|86653.7|86682.6|86657.6|86682.8|86657.8|86678.7|86653.7|38
1632217840000|2021-09-21 09:50:40|86682.5|86657.5|86682.8|86657.8|86687|86662|86682.5|86657.5|43
1632217850000|2021-09-21 09:50:50|86683.3|86658.3|86686.6|86661.6|86700.9|86663|86682.9|86649.3|45
1632217860000|2021-09-21 09:51:00|86687|86662|86697.9|86647.9|86698.5|86662.1|86685.1|86645.1|46
1632217870000|2021-09-21 09:51:10|86697.2|86647.2|86696.4|86646.4|86698|86648|86694.9|86644.9|47
1632217880000|2021-09-21 09:51:20|86696.5|86646.5|86684|86659|86696.8|86659.3|86684|86645.7|29
1632217890000|2021-09-21 09:51:30|86684.1|86659.1|86687.3|86662.3|86688.2|86663.2|86684.1|86659.1|41
1632217900000|2021-09-21 09:51:40|86687|86662|86684.9|86659.9|86687.5|86662.5|86684.2|86659.2|43
1632217910000|2021-09-21 09:51:50|86684.7|86659.7|86685|86660|86685.5|86660.5|86683.3|86658.3|47
1632217920000|2021-09-21 09:52:00|86684.9|86659.9|86685.3|86660.3|86685.7|86660.7|86683.5|86658.5|36
1632217930000|2021-09-21 09:52:10|86684.9|86659.9|86687.7|86662.7|86688|86663|86684.9|86659.9|38
1632217940000|2021-09-21 09:52:20|86687.5|86662.5|86687.1|86662.1|86688.8|86663.8|86684.4|86659.4|43
1632217950000|2021-09-21 09:52:30|86687.6|86662.6|86685.5|86660.5|86687.9|86662.9|86685.2|86660.2|37
1632217960000|2021-09-21 09:52:40|86685.3|86660.3|86684.1|86659.1|86685.4|86660.4|86683.8|86658.8|24
1632217970000|2021-09-21 09:52:50|86684.7|86659.7|86686.8|86661.8|86686.9|86661.9|86683.4|86658.4|44
1632217980000|2021-09-21 09:53:00|86686.6|86661.6|86686.9|86661.9|86686.9|86661.9|86686.4|86661.4|26
1632217990000|2021-09-21 09:53:10|86686.6|86661.6|86683.3|86658.3|86687.1|86662.1|86683.3|86658.3|30
1632218000000|2021-09-21 09:53:20|86683.8|86658.8|86686.2|86661.2|86686.3|86661.3|86683.4|86658.4|25
1632218010000|2021-09-21 09:53:30|86686.3|86661.3|86685.8|86660.8|86686.3|86661.3|86685.6|86660.6|21
1632218020000|2021-09-21 09:53:40|86686|86661|86685.8|86660.8|86687.8|86662.8|86685.8|86660.8|14
1632218030000|2021-09-21 09:53:50|86684.3|86659.3|86683.6|86658.6|86684.9|86659.9|86683.3|86658.3|25
1632218040000|2021-09-21 09:54:00|86683.7|86658.7|86686|86661|86686.2|86661.2|86683.2|86658.2|31
1632218050000|2021-09-21 09:54:10|86685.9|86660.9|86698.3|86648.3|86709.3|86671.1|86684.4|86647.8|49
1632218060000|2021-09-21 09:54:20|86699.5|86649.5|86698.4|86673.4|86704.3|86673.8|86695.5|86645.5|54
1632218070000|2021-09-21 09:54:30|86697.9|86672.9|86706.6|86656.6|86707.7|86672.9|86693.3|86656.1|41
1632218080000|2021-09-21 09:54:40|86706.9|86656.9|86708.1|86658.1|86708.1|86658.1|86706.4|86656.4|28
1632218090000|2021-09-21 09:54:50|86708|86658|86706.9|86656.9|86708|86658|86706.2|86656.2|25
1632218100000|2021-09-21 09:55:00|86706.8|86656.8|86703.1|86653.1|86706.8|86656.8|86699.2|86649.2|49
1632218110000|2021-09-21 09:55:10|86704.6|86654.6|86704.6|86679.6|86707.9|86680|86701.1|86653|40
1632218120000|2021-09-21 09:55:20|86703.4|86678.4|86710.8|86660.8|86712.1|86678.9|86696.8|86659.9|45
1632218130000|2021-09-21 09:55:30|86710.7|86660.7|86707.8|86657.8|86710.7|86670.4|86695.4|86655.4|23
1632218140000|2021-09-21 09:55:40|86707.6|86657.6|86706.8|86656.8|86707.6|86657.6|86704.3|86654.3|42
1632218150000|2021-09-21 09:55:50|86707|86657|86694.7|86669.7|86707|86670.1|86689.8|86656.2|47
1632218160000|2021-09-21 09:56:00|86694.8|86669.8|86694.8|86669.8|86695.3|86670.3|86694.3|86669.3|31
1632218170000|2021-09-21 09:56:10|86694.7|86669.7|86694.2|86644.2|86703.7|86672|86681.8|86643.8|46
1632218180000|2021-09-21 09:56:20|86694.6|86644.6|86688|86638|86698|86652.7|86671.1|86625.5|63
1632218190000|2021-09-21 09:56:30|86688.1|86638.1|86686.5|86636.5|86691.8|86641.8|86684.2|86634.2|49
1632218200000|2021-09-21 09:56:40|86686.4|86636.4|86682.7|86657.7|86687.1|86658.1|86678.8|86635|38
1632218210000|2021-09-21 09:56:50|86682.9|86657.9|86694.7|86644.7|86694.7|86658.1|86681.3|86644.2|19
1632218220000|2021-09-21 09:57:00|86694|86644|86688.8|86638.8|86694.2|86655.1|86679|86638.8|39
1632218230000|2021-09-21 09:57:10|86687.4|86637.4|86688|86638|86689|86639|86686.9|86636.9|37
1632218240000|2021-09-21 09:57:20|86687.3|86637.3|86684.5|86634.5|86687.3|86637.3|86683.4|86633.4|51
1632218250000|2021-09-21 09:57:30|86683.7|86633.7|86679.2|86629.2|86683.9|86643.3|86666.7|86629.2|48
1632218260000|2021-09-21 09:57:40|86679.7|86629.7|86666.2|86641.2|86680.6|86641.2|86666.2|86628.3|42
1632218270000|2021-09-21 09:57:50|86666.5|86641.5|86677|86627|86678.3|86642.7|86664.9|86626.9|47
1632218280000|2021-09-21 09:58:00|86676.9|86626.9|86676.9|86626.9|86677.8|86627.8|86676.6|86626.6|29
1632218290000|2021-09-21 09:58:10|86676.8|86626.8|86677.6|86627.6|86677.7|86627.7|86676.4|86626.4|31
1632218300000|2021-09-21 09:58:20|86677.7|86627.7|86673.9|86623.9|86677.7|86627.7|86673.1|86623.1|33
1632218310000|2021-09-21 09:58:30|86674|86624|86658.1|86633.1|86674.5|86634|86658.1|86619.3|43
1632218320000|2021-09-21 09:58:40|86658.2|86633.2|86672.1|86622.1|86673|86633.6|86657.9|86619.1|41
1632218330000|2021-09-21 09:58:50|86671.9|86621.9|86670.2|86620.2|86678.5|86640.5|86657.8|86618.9|51
1632218340000|2021-09-21 09:59:00|86670.3|86620.3|86658.6|86633.6|86671.5|86634|86658.2|86620.2|44
1632218350000|2021-09-21 09:59:10|86658.4|86633.4|86661.1|86636.1|86661.8|86636.8|86658.4|86633.4|45
1632218360000|2021-09-21 09:59:20|86661|86636|86666.5|86641.5|86678.6|86642.3|86659.5|86628.1|32
1632218370000|2021-09-21 09:59:30|86666.6|86641.6|86665.1|86640.1|86666.6|86641.6|86663.8|86638.8|44
1632218380000|2021-09-21 09:59:40|86665|86640|86663.3|86638.3|86666.2|86641.2|86663.3|86638.3|32
1632218390000|2021-09-21 09:59:50|86663.8|86638.8|86661.9|86636.9|86676.5|86639.1|86659.7|86625.6|38
1632218400000|2021-09-21 10:00:00|86661.8|86636.8|86659.3|86609.3|86663.9|86636.8|86654.7|86608.5|51
1632218410000|2021-09-21 10:00:10|86659.4|86609.4|86644.4|86619.4|86659.5|86622.5|86644.3|86607.4|43
1632218420000|2021-09-21 10:00:20|86643.3|86618.3|86655.4|86630.4|86661.4|86630.7|86643.3|86607.5|41
1632218430000|2021-09-21 10:00:30|86655.2|86630.2|86654.1|86629.1|86655.2|86630.2|86652.8|86627.8|30
1632218440000|2021-09-21 10:00:40|86654.4|86629.4|86654.6|86629.6|86654.6|86629.6|86654|86629|16
1632218450000|2021-09-21 10:00:50|86654.4|86629.4|86653.6|86628.6|86654.5|86629.5|86653|86628|22
1632218460000|2021-09-21 10:01:00|86653.5|86628.5|86655.7|86630.7|86657|86632|86653.4|86628.4|33
1632218470000|2021-09-21 10:01:10|86655.6|86630.6|86654|86629|86656.1|86631.1|86654|86629|36
1632218480000|2021-09-21 10:01:20|86654.4|86629.4|86654.3|86629.3|86655.2|86630.2|86654.1|86629.1|12
1632218490000|2021-09-21 10:01:30|86654.4|86629.4|86661.4|86611.4|86663.6|86630.6|86647|86610.7|35
1632218500000|2021-09-21 10:01:40|86661.2|86611.2|86661.3|86611.3|86662.4|86623.2|86644.3|86608.5|50
1632218510000|2021-09-21 10:01:50|86660.9|86610.9|86657.8|86607.8|86660.9|86623.7|86647.1|86607.8|37
1632218520000|2021-09-21 10:02:00|86657.1|86607.1|86644.5|86619.5|86657.9|86619.6|86644.1|86605.7|37
1632218530000|2021-09-21 10:02:10|86644.3|86619.3|86657.1|86607.1|86657.1|86621|86643.6|86607.1|41
1632218540000|2021-09-21 10:02:20|86656.4|86606.4|86650.3|86600.3|86656.4|86618.3|86642.3|86600.3|52
1632218550000|2021-09-21 10:02:30|86649.6|86599.6|86650.4|86600.4|86650.4|86609.2|86632.7|86595.8|57
1632218560000|2021-09-21 10:02:40|86650.2|86600.2|86644.9|86619.9|86650.9|86620|86639.5|86599.9|42
1632218570000|2021-09-21 10:02:50|86645|86620|86649.4|86599.4|86651.9|86620.2|86644.2|86598.8|44
1632218580000|2021-09-21 10:03:00|86649.2|86599.2|86651.4|86601.4|86651.8|86601.8|86649.2|86599.2|29
1632218590000|2021-09-21 10:03:10|86651.2|86601.2|86650.6|86600.6|86651.7|86601.7|86649.9|86599.9|30
1632218600000|2021-09-21 10:03:20|86650.3|86600.3|86639.5|86614.5|86652|86614.9|86638.5|86600.2|30
1632218610000|2021-09-21 10:03:30|86638.7|86613.7|86639|86614|86639.9|86614.9|86638.7|86613.7|22
1632218620000|2021-09-21 10:03:40|86639.2|86614.2|86638.9|86613.9|86640|86615|86638.8|86613.8|21
1632218630000|2021-09-21 10:03:50|86639|86614|86655.4|86605.4|86657|86615.5|86639|86602.4|37
1632218640000|2021-09-21 10:04:00|86655.6|86605.6|86655.8|86605.8|86656.4|86606.4|86655.4|86605.4|26
1632218650000|2021-09-21 10:04:10|86656.6|86606.6|86655.4|86605.4|86656.8|86606.8|86655.1|86605.1|32
1632218660000|2021-09-21 10:04:20|86655.5|86605.5|86658|86608|86658.8|86621.8|86643.7|86605|30
1632218670000|2021-09-21 10:04:30|86653.8|86603.8|86642.8|86617.8|86657.3|86619.4|86640.3|86603.8|41
1632218680000|2021-09-21 10:04:40|86642.6|86617.6|86641.2|86616.2|86657.8|86620.7|86640|86602.1|39
1632218690000|2021-09-21 10:04:50|86641.3|86616.3|86639.1|86614.1|86641.7|86616.7|86639.1|86614.1|27
1632218700000|2021-09-21 10:05:00|86639.4|86614.4|86639.5|86614.5|86640.5|86615.5|86639.4|86614.4|22
1632218710000|2021-09-21 10:05:10|86639.7|86614.7|86645|86595|86647.3|86617.3|86639.7|86593.2|35
1632218720000|2021-09-21 10:05:20|86644.8|86594.8|86631.7|86606.7|86645.6|86608.8|86631.1|86594.8|23
1632218730000|2021-09-21 10:05:30|86632.3|86607.3|86636.4|86611.4|86649.1|86611.6|86631.7|86598.4|24
1632218740000|2021-09-21 10:05:40|86637.1|86612.1|86629.1|86604.1|86645.2|86612.1|86628.7|86592.7|46
1632218750000|2021-09-21 10:05:50|86629.3|86604.3|86643.1|86593.1|86645.5|86609.4|86629.3|86591.7|48
1632218760000|2021-09-21 10:06:00|86643.3|86593.3|86644.2|86594.2|86644.2|86594.2|86642.4|86592.4|31
1632218770000|2021-09-21 10:06:10|86644.1|86594.1|86642|86592|86644.1|86594.1|86640.6|86590.6|28
1632218780000|2021-09-21 10:06:20|86641.9|86591.9|86641|86591|86642.6|86592.6|86640.7|86590.7|13
1632218790000|2021-09-21 10:06:30|86641.4|86591.4|86622.3|86597.3|86643.4|86605.1|86621.1|86581.9|32
1632218800000|2021-09-21 10:06:40|86622.9|86597.9|86609|86584|86626.9|86598.7|86609|86575.8|42
1632218810000|2021-09-21 10:06:50|86609.3|86584.3|86604.4|86579.4|86620.2|86584.3|86599.4|86564|42
1632218820000|2021-09-21 10:07:00|86603.1|86578.1|86603|86578|86603.9|86578.9|86602.3|86577.3|29
1632218830000|2021-09-21 10:07:10|86602.9|86577.9|86610.5|86560.5|86610.9|86578.3|86601.5|86558.1|33
1632218840000|2021-09-21 10:07:20|86610.9|86560.9|86614.4|86564.4|86615.2|86565.2|86610.9|86560.9|46
1632218850000|2021-09-21 10:07:30|86614.2|86564.2|86612.5|86562.5|86618.9|86580.3|86599.9|86562.2|53
1632218860000|2021-09-21 10:07:40|86613.3|86563.3|86610.6|86560.6|86614.6|86575.2|86596.7|86560.6|58
1632218870000|2021-09-21 10:07:50|86610.7|86560.7|86595.9|86570.9|86614.8|86579.6|86595.9|86558.9|47
1632218880000|2021-09-21 10:08:00|86596|86571|86586|86561|86611.8|86573.1|86585|86548.7|62
1632218890000|2021-09-21 10:08:10|86588.2|86563.2|86591.5|86541.5|86596.8|86563.2|86583.8|86539.3|57
1632218900000|2021-09-21 10:08:20|86590|86540|86584.1|86534.1|86592|86555.4|86570.4|86532.9|53
1632218910000|2021-09-21 10:08:30|86582.6|86532.6|86582|86557|86587.3|86557.1|86577|86531.7|51
1632218920000|2021-09-21 10:08:40|86584.2|86559.2|86596|86546|86597|86560.2|86582.2|86545.5|52
1632218930000|2021-09-21 10:08:50|86595.7|86545.7|86600.5|86550.5|86601.3|86561.5|86583.1|86545.5|43
1632218940000|2021-09-21 10:09:00|86600.2|86550.2|86597.9|86547.9|86600.2|86564|86585.4|86546.6|41
1632218950000|2021-09-21 10:09:10|86597.2|86547.2|86594.8|86544.8|86597.4|86547.4|86593.9|86543.9|41
1632218960000|2021-09-21 10:09:20|86595|86545|86594.3|86544.3|86595.9|86545.9|86593.7|86543.7|32
1632218970000|2021-09-21 10:09:30|86595.1|86545.1|86597.4|86547.4|86598.3|86548.3|86594.9|86544.9|51
1632218980000|2021-09-21 10:09:40|86597.3|86547.3|86596.6|86546.6|86598.9|86548.9|86596.6|86546.6|27
1632218990000|2021-09-21 10:09:50|86596.5|86546.5|86596.5|86546.5|86597.1|86547.1|86594.1|86544.1|36
1632219000000|2021-09-21 10:10:00|86597|86547|86597.2|86547.2|86598.6|86548.6|86595.9|86545.9|28
1632219010000|2021-09-21 10:10:10|86596.3|86546.3|86598.6|86548.6|86598.9|86548.9|86596.3|86546.3|32
1632219020000|2021-09-21 10:10:20|86598.4|86548.4|86596.7|86546.7|86598.4|86548.4|86595.8|86545.8|30
1632219030000|2021-09-21 10:10:30|86596.6|86546.6|86597.8|86547.8|86598.1|86548.1|86592.7|86542.7|46
1632219040000|2021-09-21 10:10:40|86597.9|86547.9|86598.9|86548.9|86599.1|86549.1|86596.8|86546.8|36
1632219050000|2021-09-21 10:10:50|86599.3|86549.3|86598.1|86548.1|86599.8|86549.8|86597.9|86547.9|16
1632219060000|2021-09-21 10:11:00|86598.3|86548.3|86588.1|86563.1|86602.9|86565.4|86587.8|86547.4|50
1632219070000|2021-09-21 10:11:10|86589.4|86564.4|86605.4|86555.4|86605.4|86565.5|86588.5|86553.5|35
1632219080000|2021-09-21 10:11:20|86592.8|86567.8|86604.5|86554.5|86604.9|86568.1|86591.8|86553.7|27
1632219090000|2021-09-21 10:11:30|86605.3|86555.3|86604.6|86554.6|86605.5|86555.5|86604|86554|33
1632219100000|2021-09-21 10:11:40|86604.4|86554.4|86595.2|86570.2|86606.9|86570.7|86593.6|86554.4|36
1632219110000|2021-09-21 10:11:50|86594.7|86569.7|86603.9|86553.9|86603.9|86570.7|86590.8|86553.7|30
1632219120000|2021-09-21 10:12:00|86604.6|86554.6|86604.9|86554.9|86606.3|86556.3|86604.4|86554.4|24
1632219130000|2021-09-21 10:12:10|86604.8|86554.8|86601.1|86551.1|86605.6|86564.2|86589.2|86550.3|34
1632219140000|2021-09-21 10:12:20|86601.8|86551.8|86601|86551|86602.1|86552.1|86600.2|86550.2|30
1632219150000|2021-09-21 10:12:30|86601.1|86551.1|86598.6|86548.6|86601.6|86551.6|86596.9|86546.9|33
1632219160000|2021-09-21 10:12:40|86598.9|86548.9|86585.5|86560.5|86600.3|86561.2|86583.7|86546.5|51
1632219170000|2021-09-21 10:12:50|86585.2|86560.2|86597.9|86547.9|86599.3|86561|86585.1|86547.6|31
1632219180000|2021-09-21 10:13:00|86597.4|86547.4|86602.4|86552.4|86604|86554|86597.3|86547.3|29
1632219190000|2021-09-21 10:13:10|86604.1|86554.1|86604.9|86554.9|86604.9|86554.9|86602.5|86552.5|33
1632219200000|2021-09-21 10:13:20|86604.5|86554.5|86609.6|86559.6|86611.4|86571.7|86593.2|86553.2|35
1632219210000|2021-09-21 10:13:30|86609.9|86559.9|86597.6|86572.6|86610.4|86572.6|86596.1|86557.2|30
1632219220000|2021-09-21 10:13:40|86597.8|86572.8|86595|86570|86608.1|86574.8|86594.5|86556.6|36
1632219230000|2021-09-21 10:13:50|86594.4|86569.4|86594.4|86569.4|86595.9|86570.9|86594.4|86569.4|26
1632219240000|2021-09-21 10:14:00|86594.7|86569.7|86595.9|86570.9|86607.2|86571.3|86594|86554.9|33
1632219250000|2021-09-21 10:14:10|86607.3|86557.3|86594.3|86569.3|86608.8|86571.6|86593.1|86557.3|36
1632219260000|2021-09-21 10:14:20|86594.6|86569.6|86594.3|86569.3|86595.4|86570.4|86592.6|86567.6|25
1632219270000|2021-09-21 10:14:30|86594.1|86569.1|86608.3|86558.3|86610.2|86570.4|86593.6|86557.6|36
1632219280000|2021-09-21 10:14:40|86609.4|86559.4|86591.6|86541.6|86609.4|86559.4|86589.2|86539.2|44
1632219290000|2021-09-21 10:14:50|86592.1|86542.1|86593.7|86543.7|86594.2|86544.2|86589.3|86539.3|43
1632219300000|2021-09-21 10:15:00|86594.1|86544.1|86595|86545|86595.7|86545.7|86592.6|86542.6|39
1632219310000|2021-09-21 10:15:10|86594.4|86544.4|86589.3|86564.3|86601.9|86564.8|86585.4|86544.4|51
1632219320000|2021-09-21 10:15:20|86589.2|86564.2|86588.9|86563.9|86589.6|86564.6|86588.3|86563.3|29
1632219330000|2021-09-21 10:15:30|86589.4|86564.4|86588.1|86563.1|86589.4|86564.4|86587.5|86562.5|20
1632219340000|2021-09-21 10:15:40|86587.9|86562.9|86580.4|86555.4|86597.4|86563.2|86575.5|86540.5|32
1632219350000|2021-09-21 10:15:50|86580|86555|86580.5|86555.5|86581.1|86556.1|86580|86555|25
1632219360000|2021-09-21 10:16:00|86580.4|86555.4|86583.7|86533.7|86587.8|86555.4|86569.6|86533.7|34
1632219370000|2021-09-21 10:16:10|86583.8|86533.8|86572.2|86547.2|86583.8|86547.2|86566.7|86528.9|51
1632219380000|2021-09-21 10:16:20|86571.3|86546.3|86584.8|86534.8|86586.1|86547.7|86570.5|86533.8|37
1632219390000|2021-09-21 10:16:30|86585.2|86535.2|86587.1|86537.1|86587.4|86537.4|86584.6|86534.6|31
1632219400000|2021-09-21 10:16:40|86586.9|86536.9|86579.8|86529.8|86587.2|86537.2|86579.8|86529.8|33
1632219410000|2021-09-21 10:16:50|86579.9|86529.9|86565.4|86540.4|86579.9|86542.2|86565.4|86527.8|32
1632219420000|2021-09-21 10:17:00|86565.3|86540.3|86576.4|86526.4|86576.7|86540.9|86565.1|86525.3|28
1632219430000|2021-09-21 10:17:10|86576.3|86526.3|86557.7|86532.7|86576.3|86535.2|86555.2|86519.7|42
1632219440000|2021-09-21 10:17:20|86559.1|86534.1|86577.5|86527.5|86578.6|86536.9|86559.1|86519.7|36
1632219450000|2021-09-21 10:17:30|86575.2|86525.2|86564|86539|86577.6|86539.8|86560|86519.8|50
1632219460000|2021-09-21 10:17:40|86564.3|86539.3|86556.6|86531.6|86564.3|86539.3|86556.6|86531.6|52
1632219470000|2021-09-21 10:17:50|86556.8|86531.8|86573.1|86523.1|86573.2|86533.3|86555.9|86522.9|29
1632219480000|2021-09-21 10:18:00|86572.1|86522.1|86564.6|86539.6|86578.4|86540.8|86562.8|86521.5|35
1632219490000|2021-09-21 10:18:10|86564.5|86539.5|86560.6|86535.6|86573.7|86541.4|86558.9|86523.7|34
1632219500000|2021-09-21 10:18:20|86561.2|86536.2|86561|86536|86561.8|86536.8|86559.7|86534.7|27
1632219510000|2021-09-21 10:18:30|86560|86535|86559.3|86534.3|86560.4|86535.4|86558.7|86533.7|38
1632219520000|2021-09-21 10:18:40|86559.6|86534.6|86560.4|86535.4|86561.2|86536.2|86559.4|86534.4|18
1632219530000|2021-09-21 10:18:50|86560.5|86535.5|86558.9|86533.9|86560.5|86535.5|86558.9|86533.9|14
1632219540000|2021-09-21 10:19:00|86561.2|86536.2|86560.3|86535.3|86561.6|86536.6|86559.8|86534.8|36
1632219550000|2021-09-21 10:19:10|86560.2|86535.2|86559.5|86534.5|86561|86536|86559.5|86534.5|31
1632219560000|2021-09-21 10:19:20|86559.6|86534.6|86575|86525|86576.6|86538.6|86559.5|86524.3|46
1632219570000|2021-09-21 10:19:30|86575.6|86525.6|86574.8|86524.8|86575.7|86525.7|86574.5|86524.5|37
1632219580000|2021-09-21 10:19:40|86575.1|86525.1|86575.5|86525.5|86575.7|86525.7|86574.7|86524.7|15
1632219590000|2021-09-21 10:19:50|86575.4|86525.4|86562.2|86537.2|86576.8|86538.7|86561.7|86523.1|46
1632219600000|2021-09-21 10:20:00|86561.8|86536.8|86567.1|86517.1|86572.2|86537.2|86561.5|86517|28
1632219610000|2021-09-21 10:20:10|86567.6|86517.6|86551.7|86526.7|86568.4|86527.5|86549.9|86515.2|48
1632219620000|2021-09-21 10:20:20|86551.6|86526.6|86551.9|86526.9|86553.2|86528.2|86551.2|86526.2|46
1632219630000|2021-09-21 10:20:30|86551.7|86526.7|86549|86524|86552.1|86527.1|86549|86524|30
1632219640000|2021-09-21 10:20:40|86546.7|86521.7|86541|86516|86546.7|86521.7|86538.8|86513.8|40
1632219650000|2021-09-21 10:20:50|86540.7|86515.7|86539.4|86514.4|86549.9|86516|86533.2|86499.4|41
1632219660000|2021-09-21 10:21:00|86541.3|86516.3|86543.4|86518.4|86546.9|86521.9|86540.5|86515.5|37
1632219670000|2021-09-21 10:21:10|86542.9|86517.9|86545|86520|86546|86521|86542.4|86517.4|25
1632219680000|2021-09-21 10:21:20|86545.2|86520.2|86551.7|86526.7|86551.7|86526.7|86545.2|86520.2|44
1632219690000|2021-09-21 10:21:30|86551.6|86526.6|86552.3|86527.3|86552.3|86527.3|86550.7|86525.7|21
1632219700000|2021-09-21 10:21:40|86552.1|86527.1|86551.9|86526.9|86552.6|86527.6|86551.2|86526.2|28
1632219710000|2021-09-21 10:21:50|86551.6|86526.6|86552.4|86527.4|86553.8|86528.8|86551.6|86526.6|28
1632219720000|2021-09-21 10:22:00|86552.5|86527.5|86551.9|86526.9|86555.4|86530.4|86551.2|86526.2|40
1632219730000|2021-09-21 10:22:10|86551.7|86526.7|86552.4|86527.4|86553.3|86528.3|86549.4|86524.4|47
1632219740000|2021-09-21 10:22:20|86552.5|86527.5|86550.6|86525.6|86553.4|86528.4|86548.4|86523.4|30
1632219750000|2021-09-21 10:22:30|86550.7|86525.7|86552|86527|86553.6|86528.6|86550|86525|32
1632219760000|2021-09-21 10:22:40|86552.2|86527.2|86551.5|86526.5|86554.1|86529.1|86551.4|86526.4|28
1632219770000|2021-09-21 10:22:50|86551.7|86526.7|86549.1|86524.1|86554.1|86529.1|86547.9|86522.9|36
1632219780000|2021-09-21 10:23:00|86550.2|86525.2|86552.5|86527.5|86552.6|86527.6|86548.9|86523.9|39
1632219790000|2021-09-21 10:23:10|86552.9|86527.9|86547.5|86522.5|86553|86528|86545.6|86520.6|33
1632219800000|2021-09-21 10:23:20|86547.6|86522.6|86550.8|86525.8|86552.8|86527.8|86547.3|86522.3|25
1632219810000|2021-09-21 10:23:30|86550.6|86525.6|86552.6|86527.6|86553.4|86528.4|86550.5|86525.5|21
1632219820000|2021-09-21 10:23:40|86552.9|86527.9|86551.4|86526.4|86552.9|86527.9|86550.7|86525.7|32
1632219830000|2021-09-21 10:23:50|86551.5|86526.5|86550.3|86525.3|86551.5|86526.5|86548.1|86523.1|43
1632219840000|2021-09-21 10:24:00|86550.5|86525.5|86555.4|86530.4|86558|86533|86550.5|86525.5|37
1632219850000|2021-09-21 10:24:10|86556.4|86531.4|86565.1|86540.1|86567|86542|86555.4|86530.4|38
1632219860000|2021-09-21 10:24:20|86565.7|86540.7|86566.3|86541.3|86568.1|86543.1|86565.1|86540.1|29
1632219870000|2021-09-21 10:24:30|86565.9|86540.9|86571.7|86546.7|86573|86548|86565.9|86540.9|46
1632219880000|2021-09-21 10:24:40|86570.4|86545.4|86589.6|86539.6|86589.6|86551.2|86570.4|86538|34
1632219890000|2021-09-21 10:24:50|86587.5|86537.5|86577.3|86552.3|86590.6|86552.3|86575.2|86537.5|40
1632219900000|2021-09-21 10:25:00|86576.7|86551.7|86579.5|86554.5|86582.2|86557.2|86576.6|86551.6|42
1632219910000|2021-09-21 10:25:10|86579.8|86554.8|86579.8|86554.8|86580.7|86555.7|86579.4|86554.4|32
1632219920000|2021-09-21 10:25:20|86579.7|86554.7|86580.3|86555.3|86582.4|86557.4|86579.5|86554.5|41
1632219930000|2021-09-21 10:25:30|86580.9|86555.9|86579.3|86554.3|86581.1|86556.1|86577|86552|41
1632219940000|2021-09-21 10:25:40|86578.5|86553.5|86581.5|86556.5|86581.9|86556.9|86578.5|86553.5|37
1632219950000|2021-09-21 10:25:50|86581.1|86556.1|86581.2|86556.2|86581.9|86556.9|86579.9|86554.9|25
1632219960000|2021-09-21 10:26:00|86580.8|86555.8|86580.8|86555.8|86581.2|86556.2|86579.8|86554.8|19
1632219970000|2021-09-21 10:26:10|86580.5|86555.5|86581.3|86556.3|86583|86558|86580.5|86555.5|26
1632219980000|2021-09-21 10:26:20|86581.1|86556.1|86582|86557|86582.2|86557.2|86580.9|86555.9|17
1632219990000|2021-09-21 10:26:30|86582.2|86557.2|86581.2|86556.2|86582.2|86557.2|86581.1|86556.1|19
1632220000000|2021-09-21 10:26:40|86581.3|86556.3|86582|86557|86582.5|86557.5|86579.9|86554.9|27
1632220010000|2021-09-21 10:26:50|86581.6|86556.6|86582.1|86557.1|86582.9|86557.9|86581.5|86556.5|19
1632220020000|2021-09-21 10:27:00|86582.6|86557.6|86575.8|86550.8|86582.9|86557.9|86575.8|86550.8|26
1632220030000|2021-09-21 10:27:10|86571.6|86546.6|86573.9|86548.9|86575.7|86550.7|86571.6|86546.6|52
1632220040000|2021-09-21 10:27:20|86573.5|86548.5|86575.4|86550.4|86576.5|86551.5|86573.5|86548.5|33
1632220050000|2021-09-21 10:27:30|86575.2|86550.2|86576.7|86551.7|86577.9|86552.9|86574.5|86549.5|35
1632220060000|2021-09-21 10:27:40|86576.9|86551.9|86576.7|86551.7|86577.6|86552.6|86576.3|86551.3|19
1632220070000|2021-09-21 10:27:50|86576.6|86551.6|86584.5|86559.5|86585.9|86560.9|86576.5|86551.5|36
1632220080000|2021-09-21 10:28:00|86585|86560|86588.6|86563.6|86588.6|86563.6|86585|86560|42
1632220090000|2021-09-21 10:28:10|86588.5|86563.5|86590.2|86565.2|86607.9|86569.7|86588.5|86557.5|50
1632220100000|2021-09-21 10:28:20|86589.5|86564.5|86601.2|86551.2|86601.6|86565.7|86588.8|86550.7|31
1632220110000|2021-09-21 10:28:30|86601|86551|86602.1|86552.1|86603.7|86553.7|86600.8|86550.8|25
1632220120000|2021-09-21 10:28:40|86602.2|86552.2|86602.8|86552.8|86602.9|86552.9|86602|86552|15
1632220130000|2021-09-21 10:28:50|86602.5|86552.5|86603.1|86553.1|86604.2|86554.2|86602.2|86552.2|24
1632220140000|2021-09-21 10:29:00|86602.8|86552.8|86602.3|86552.3|86603.3|86553.3|86602|86552|16
1632220150000|2021-09-21 10:29:10|86602.4|86552.4|86608.3|86558.3|86608.8|86568.7|86590.6|86552.4|33
1632220160000|2021-09-21 10:29:20|86608.5|86558.5|86597.8|86572.8|86612.3|86574.8|86597.8|86558.3|40
1632220170000|2021-09-21 10:29:30|86598.6|86573.6|86611.8|86561.8|86612|86574.5|86596|86560.1|43
1632220180000|2021-09-21 10:29:40|86611.7|86561.7|86591.6|86566.6|86611.7|86572|86589.2|86558.8|41
1632220190000|2021-09-21 10:29:50|86591.8|86566.8|86591.7|86566.7|86592.1|86567.1|86590.8|86565.8|39
1632220200000|2021-09-21 10:30:00|86592.5|86567.5|86580.5|86555.5|86593.8|86568.8|86577.4|86552.4|54
1632220210000|2021-09-21 10:30:10|86580.3|86555.3|86581.4|86556.4|86581.4|86556.4|86578.5|86553.5|32
1632220220000|2021-09-21 10:30:20|86581.6|86556.6|86579.3|86554.3|86581.7|86556.7|86578.7|86553.7|35
1632220230000|2021-09-21 10:30:30|86579.8|86554.8|86580.3|86555.3|86582.8|86557.8|86578.1|86553.1|39
1632220240000|2021-09-21 10:30:40|86579.8|86554.8|86577.5|86552.5|86581.3|86556.3|86577.5|86552.5|34
1632220250000|2021-09-21 10:30:50|86578.1|86553.1|86573.7|86548.7|86580|86555|86573.4|86548.4|28
1632220260000|2021-09-21 10:31:00|86573.4|86548.4|86569.7|86544.7|86574|86549|86568.1|86543.1|42
1632220270000|2021-09-21 10:31:10|86569.9|86544.9|86571.4|86521.4|86571.7|86545.3|86556.4|86518.7|52
1632220280000|2021-09-21 10:31:20|86571.1|86521.1|86570.5|86520.5|86571.6|86521.6|86569.3|86519.3|39
1632220290000|2021-09-21 10:31:30|86570.6|86520.6|86571.3|86521.3|86572|86522|86570.1|86520.1|30
1632220300000|2021-09-21 10:31:40|86570.9|86520.9|86554|86529|86570.9|86531.5|86554|86515.9|25
1632220310000|2021-09-21 10:31:50|86553.9|86528.9|86554.4|86529.4|86556.4|86531.4|86553.6|86528.6|42
1632220320000|2021-09-21 10:32:00|86554.8|86529.8|86556.5|86531.5|86558|86533|86554|86529|41
1632220330000|2021-09-21 10:32:10|86556.4|86531.4|86554.8|86529.8|86557.5|86532.5|86554.8|86529.8|34
1632220340000|2021-09-21 10:32:20|86555|86530|86555.7|86530.7|86555.8|86530.8|86554.3|86529.3|21
1632220350000|2021-09-21 10:32:30|86555.6|86530.6|86554.7|86529.7|86555.6|86530.6|86554.3|86529.3|14
1632220360000|2021-09-21 10:32:40|86554.6|86529.6|86553.8|86528.8|86554.9|86529.9|86552.2|86527.2|21
1632220370000|2021-09-21 10:32:50|86553.7|86528.7|86554.1|86529.1|86555.5|86530.5|86553.3|86528.3|19
1632220380000|2021-09-21 10:33:00|86553.8|86528.8|86554.5|86529.5|86555|86530|86553.4|86528.4|34
1632220390000|2021-09-21 10:33:10|86554.4|86529.4|86555|86530|86556.6|86531.6|86549.5|86524.5|36
1632220400000|2021-09-21 10:33:20|86554.8|86529.8|86555.6|86530.6|86556.8|86531.8|86554.8|86529.8|28
1632220410000|2021-09-21 10:33:30|86555.7|86530.7|86560.5|86535.5|86561.9|86536.9|86554.8|86529.8|35
1632220420000|2021-09-21 10:33:40|86560.7|86535.7|86562|86537|86564.1|86539.1|86559.8|86534.8|44
1632220430000|2021-09-21 10:33:50|86563.1|86538.1|86564.1|86539.1|86564.3|86539.3|86562.8|86537.8|22
1632220440000|2021-09-21 10:34:00|86564|86539|86563.8|86538.8|86566.3|86541.3|86563.8|86538.8|46
1632220450000|2021-09-21 10:34:10|86563.7|86538.7|86563.1|86538.1|86564.4|86539.4|86563.1|86538.1|32
1632220460000|2021-09-21 10:34:20|86563|86538|86564.6|86539.6|86564.6|86539.6|86561.8|86536.8|30
1632220470000|2021-09-21 10:34:30|86565|86540|86566.7|86541.7|86567.9|86542.9|86564.8|86539.8|37
1632220480000|2021-09-21 10:34:40|86566.5|86541.5|86564.8|86539.8|86566.6|86541.6|86562.9|86537.9|33
1632220490000|2021-09-21 10:34:50|86565.2|86540.2|86565|86540|86577|86540.2|86563.7|86526.5|16
1632220500000|2021-09-21 10:35:00|86564.5|86539.5|86562.8|86537.8|86566|86541|86561.1|86536.1|36
1632220510000|2021-09-21 10:35:10|86561.7|86536.7|86562.3|86537.3|86575|86537.4|86560.8|86523.9|26
1632220520000|2021-09-21 10:35:20|86562.1|86537.1|86556.9|86531.9|86562.5|86537.5|86555.2|86530.2|38
1632220530000|2021-09-21 10:35:30|86556.6|86531.6|86555|86530|86558.2|86533.2|86553.7|86528.7|28
1632220540000|2021-09-21 10:35:40|86555.2|86530.2|86560.8|86535.8|86561.2|86536.2|86554.6|86529.6|39
1632220550000|2021-09-21 10:35:50|86560.6|86535.6|86561|86536|86561.5|86536.5|86559.6|86534.6|26
1632220560000|2021-09-21 10:36:00|86561.1|86536.1|86563.5|86538.5|86563.5|86538.5|86560.3|86535.3|23
1632220570000|2021-09-21 10:36:10|86563.4|86538.4|86563.6|86538.6|86563.8|86538.8|86562.6|86537.6|26
1632220580000|2021-09-21 10:36:20|86563.7|86538.7|86564|86539|86564|86539|86562.6|86537.6|25
1632220590000|2021-09-21 10:36:30|86563.9|86538.9|86564.8|86539.8|86564.8|86539.8|86563.7|86538.7|19
1632220600000|2021-09-21 10:36:40|86564.9|86539.9|86565.2|86540.2|86566.7|86541.7|86564.6|86539.6|23
1632220610000|2021-09-21 10:36:50|86565.3|86540.3|86568.1|86543.1|86568.2|86543.2|86565.3|86540.3|26
1632220620000|2021-09-21 10:37:00|86568.2|86543.2|86567.8|86542.8|86569.9|86544.9|86567.6|86542.6|15
1632220630000|2021-09-21 10:37:10|86567.7|86542.7|86569.5|86544.5|86570.6|86545.6|86567.6|86542.6|30
1632220640000|2021-09-21 10:37:20|86569|86544|86567.4|86542.4|86569.6|86544.6|86567.2|86542.2|28
1632220650000|2021-09-21 10:37:30|86567.5|86542.5|86566.1|86541.1|86568|86543|86564.8|86539.8|24
1632220660000|2021-09-21 10:37:40|86566.4|86541.4|86567.1|86542.1|86567.5|86542.5|86566.3|86541.3|15
1632220670000|2021-09-21 10:37:50|86566.9|86541.9|86569.2|86544.2|86569.4|86544.4|86566.5|86541.5|21
1632220680000|2021-09-21 10:38:00|86568.8|86543.8|86567|86542|86580.8|86544.8|86567|86529.8|23
1632220690000|2021-09-21 10:38:10|86566.8|86541.8|86568.2|86543.2|86568.2|86543.2|86566.7|86541.7|21
1632220700000|2021-09-21 10:38:20|86568.3|86543.3|86567.2|86542.2|86568.8|86543.8|86567.2|86542.2|22
1632220710000|2021-09-21 10:38:30|86567|86542|86565.1|86540.1|86568|86543|86564.7|86539.7|27
1632220720000|2021-09-21 10:38:40|86565.4|86540.4|86567.7|86542.7|86571.6|86546.6|86565|86540|47
1632220730000|2021-09-21 10:38:50|86567.8|86542.8|86564.8|86539.8|86569.2|86544.2|86564.3|86539.3|29
1632220740000|2021-09-21 10:39:00|86564.6|86539.6|86565.2|86540.2|86565.6|86540.6|86564.5|86539.5|36
1632220750000|2021-09-21 10:39:10|86565.9|86540.9|86566|86541|86567.5|86542.5|86565.8|86540.8|25
1632220760000|2021-09-21 10:39:20|86565.7|86540.7|86569|86544|86569.1|86544.1|86565.3|86540.3|43
1632220770000|2021-09-21 10:39:30|86568.9|86543.9|86572.6|86547.6|86574.3|86549.3|86568.5|86543.5|35
1632220780000|2021-09-21 10:39:40|86572.2|86547.2|86574.4|86549.4|86574.8|86549.8|86572.2|86547.2|27
1632220790000|2021-09-21 10:39:50|86574.3|86549.3|86572.6|86547.6|86575.1|86550.1|86572.3|86547.3|31
1632220800000|2021-09-21 10:40:00|86572.7|86547.7|86569|86544|86572.7|86547.7|86567.4|86542.4|38
1632220810000|2021-09-21 10:40:10|86569.6|86544.6|86569.7|86544.7|86570.3|86545.3|86569.2|86544.2|38
1632220820000|2021-09-21 10:40:20|86569.9|86544.9|86567.2|86542.2|86570.5|86545.5|86564.8|86539.8|41
1632220830000|2021-09-21 10:40:30|86567.3|86542.3|86568.6|86543.6|86570.5|86545.5|86567.3|86542.3|43
1632220840000|2021-09-21 10:40:40|86568.5|86543.5|86565.7|86540.7|86568.7|86543.7|86564.3|86539.3|40
1632220850000|2021-09-21 10:40:50|86564.6|86539.6|86561.2|86536.2|86564.7|86539.7|86559.7|86534.7|40
1632220860000|2021-09-21 10:41:00|86560.9|86535.9|86546.8|86521.8|86561.3|86536.3|86546.2|86521.2|34
1632220870000|2021-09-21 10:41:10|86547.1|86522.1|86544.9|86519.9|86549.7|86524.7|86544.8|86519.8|35
1632220880000|2021-09-21 10:41:20|86545.2|86520.2|86543.4|86518.4|86556.9|86520.3|86541.7|86506.5|28
1632220890000|2021-09-21 10:41:30|86543.3|86518.3|86543.9|86518.9|86544.4|86519.4|86543|86518|27
1632220900000|2021-09-21 10:41:40|86544|86519|86556|86506|86558.1|86524.5|86543.3|86506|35
1632220910000|2021-09-21 10:41:50|86555.6|86505.6|86557|86532|86558.4|86533.4|86546.8|86505.6|44
1632220920000|2021-09-21 10:42:00|86556.3|86531.3|86554.7|86529.7|86557.7|86532.7|86554.7|86529.7|24
1632220930000|2021-09-21 10:42:10|86554.8|86529.8|86555.2|86530.2|86555.3|86530.3|86554.4|86529.4|22
1632220940000|2021-09-21 10:42:20|86555.4|86530.4|86555.5|86530.5|86556.2|86531.2|86554|86529|24
1632220950000|2021-09-21 10:42:30|86556|86531|86555.9|86530.9|86556.4|86531.4|86553.9|86528.9|24
1632220960000|2021-09-21 10:42:40|86556.2|86531.2|86556.5|86531.5|86557.1|86532.1|86554.7|86529.7|24
1632220970000|2021-09-21 10:42:50|86556.6|86531.6|86557.4|86532.4|86557.5|86532.5|86556.3|86531.3|21
1632220980000|2021-09-21 10:43:00|86557.3|86532.3|86557.7|86532.7|86557.9|86532.9|86557|86532|17
1632220990000|2021-09-21 10:43:10|86557.4|86532.4|86557.8|86532.8|86559.3|86534.3|86557.4|86532.4|22
1632221000000|2021-09-21 10:43:20|86557.7|86532.7|86558.8|86533.8|86559.4|86534.4|86557.3|86532.3|29
1632221010000|2021-09-21 10:43:30|86559|86534|86557.8|86532.8|86560.7|86535.7|86557.5|86532.5|25
1632221020000|2021-09-21 10:43:40|86558.2|86533.2|86558.8|86533.8|86558.8|86533.8|86554.1|86529.1|26
1632221030000|2021-09-21 10:43:50|86557.7|86532.7|86555.1|86530.1|86559.2|86534.2|86554.6|86529.6|21
1632221040000|2021-09-21 10:44:00|86555|86530|86555.2|86530.2|86556.3|86531.3|86554.3|86529.3|29
1632221050000|2021-09-21 10:44:10|86554.8|86529.8|86553.5|86528.5|86555.9|86530.9|86553.3|86528.3|23
1632221060000|2021-09-21 10:44:20|86553.6|86528.6|86556.7|86531.7|86558|86533|86550.1|86525.1|52
1632221070000|2021-09-21 10:44:30|86556.1|86531.1|86555.6|86530.6|86557.5|86532.5|86555.1|86530.1|25
1632221080000|2021-09-21 10:44:40|86555.4|86530.4|86557.9|86532.9|86558.7|86533.7|86554.7|86529.7|30
1632221090000|2021-09-21 10:44:50|86557|86532|86554.7|86529.7|86557.9|86532.9|86553.1|86528.1|37
1632221100000|2021-09-21 10:45:00|86555.4|86530.4|86554.9|86529.9|86557.2|86532.2|86554.5|86529.5|23
1632221110000|2021-09-21 10:45:10|86555|86530|86556.8|86531.8|86558.1|86533.1|86554.8|86529.8|26
1632221120000|2021-09-21 10:45:20|86558.2|86533.2|86557.2|86532.2|86558.8|86533.8|86549.8|86524.8|45
1632221130000|2021-09-21 10:45:30|86557.7|86532.7|86557.1|86532.1|86559.4|86534.4|86554.8|86529.8|46
1632221140000|2021-09-21 10:45:40|86557.3|86532.3|86561.5|86536.5|86562|86537|86557.2|86532.2|33
1632221150000|2021-09-21 10:45:50|86561.7|86536.7|86563|86538|86565|86540|86559.6|86534.6|46
1632221160000|2021-09-21 10:46:00|86563.5|86538.5|86563.1|86538.1|86564.9|86539.9|86562.9|86537.9|16
1632221170000|2021-09-21 10:46:10|86562.5|86537.5|86560.8|86535.8|86563.2|86538.2|86560.7|86535.7|27
1632221180000|2021-09-21 10:46:20|86561.3|86536.3|86563|86538|86563.2|86538.2|86561.2|86536.2|23
1632221190000|2021-09-21 10:46:30|86562.5|86537.5|86562.5|86537.5|86563.9|86538.9|86561.8|86536.8|16
1632221200000|2021-09-21 10:46:40|86562.3|86537.3|86562.3|86537.3|86563.2|86538.2|86561.4|86536.4|24
1632221210000|2021-09-21 10:46:50|86562.8|86537.8|86573|86548|86574.8|86549.8|86561.5|86536.5|25
1632221220000|2021-09-21 10:47:00|86572.8|86547.8|86578.1|86553.1|86578.1|86553.1|86572.8|86547.8|26
1632221230000|2021-09-21 10:47:10|86579|86554|86583.4|86558.4|86593.1|86559.4|86575.6|86540.7|46
1632221240000|2021-09-21 10:47:20|86584|86559|86584.6|86559.6|86585|86560|86582.5|86557.5|26
1632221250000|2021-09-21 10:47:30|86584.7|86559.7|86583.6|86558.6|86594.4|86560.1|86579.1|86544.4|29
1632221260000|2021-09-21 10:47:40|86583.7|86558.7|86576.1|86551.1|86584.9|86559.9|86576.1|86551.1|38
1632221270000|2021-09-21 10:47:50|86576.5|86551.5|86583.2|86558.2|86583.2|86558.2|86576.3|86551.3|39
1632221280000|2021-09-21 10:48:00|86582.7|86557.7|86580.1|86555.1|86584|86559|86580.1|86555.1|38
1632221290000|2021-09-21 10:48:10|86590.7|86540.7|86583.7|86558.7|86590.7|86560.6|86578.4|86540.7|41
1632221300000|2021-09-21 10:48:20|86584.8|86559.8|86585.2|86560.2|86587.4|86562.4|86583.5|86558.5|37
1632221310000|2021-09-21 10:48:30|86585.4|86560.4|86583.4|86558.4|86586.4|86561.4|86583.4|86558.4|21
1632221320000|2021-09-21 10:48:40|86583.3|86558.3|86583.6|86558.6|86584.8|86559.8|86582.4|86557.4|30
1632221330000|2021-09-21 10:48:50|86583.5|86558.5|86584.1|86559.1|86585.7|86560.7|86583|86558|31
1632221340000|2021-09-21 10:49:00|86584|86559|86583.8|86558.8|86585.2|86560.2|86582.4|86557.4|37
1632221350000|2021-09-21 10:49:10|86583.9|86558.9|86581.8|86556.8|86586.8|86561.8|86581|86556|30
1632221360000|2021-09-21 10:49:20|86582|86557|86583|86558|86584|86559|86581.6|86556.6|35
1632221370000|2021-09-21 10:49:30|86583.1|86558.1|86584.2|86559.2|86585.3|86560.3|86582.5|86557.5|36
1632221380000|2021-09-21 10:49:40|86584.1|86559.1|86583.7|86558.7|86584.1|86559.1|86582.6|86557.6|24
1632221390000|2021-09-21 10:49:50|86583.5|86558.5|86584|86559|86584.1|86559.1|86583.3|86558.3|17
1632221400000|2021-09-21 10:50:00|86583.9|86558.9|86580|86555|86585.2|86560.2|86580|86555|21
1632221410000|2021-09-21 10:50:10|86580.3|86555.3|86581.3|86556.3|86581.6|86556.6|86578.6|86553.6|30
1632221420000|2021-09-21 10:50:20|86581.1|86556.1|86580.2|86555.2|86581.9|86556.9|86580.2|86555.2|26
1632221430000|2021-09-21 10:50:30|86580.4|86555.4|86574.1|86549.1|86580.5|86555.5|86572.8|86547.8|45
1632221440000|2021-09-21 10:50:40|86574.3|86549.3|86573.7|86548.7|86574.5|86549.5|86569.3|86544.3|40
1632221450000|2021-09-21 10:50:50|86573.6|86548.6|86571.8|86546.8|86573.6|86548.6|86571.5|86546.5|22
1632221460000|2021-09-21 10:51:00|86571.7|86546.7|86570.4|86545.4|86572.9|86547.9|86569.2|86544.2|40
1632221470000|2021-09-21 10:51:10|86570.5|86545.5|86565.6|86540.6|86570.6|86545.6|86565.3|86540.3|42
1632221480000|2021-09-21 10:51:20|86566.4|86541.4|86563.2|86538.2|86566.4|86541.4|86562.8|86537.8|33
1632221490000|2021-09-21 10:51:30|86563.7|86538.7|86561.2|86536.2|86565.5|86540.5|86561.2|86536.2|31
1632221500000|2021-09-21 10:51:40|86561.6|86536.6|86547.6|86522.6|86574|86538.4|86547|86522|55
1632221510000|2021-09-21 10:51:50|86547.8|86522.8|86546.9|86521.9|86547.8|86522.8|86546.2|86521.2|34
1632221520000|2021-09-21 10:52:00|86547|86522|86553.3|86528.3|86563.9|86528.5|86546.7|86513.9|33
1632221530000|2021-09-21 10:52:10|86553.2|86528.2|86557|86532|86557|86532|86552.2|86527.2|36
1632221540000|2021-09-21 10:52:20|86557.1|86532.1|86555.9|86530.9|86557.6|86532.6|86555.8|86530.8|18
1632221550000|2021-09-21 10:52:30|86556.6|86531.6|86561.8|86536.8|86563.3|86538.3|86556.6|86531.6|44
1632221560000|2021-09-21 10:52:40|86561.7|86536.7|86561.8|86536.8|86563.1|86538.1|86561.4|86536.4|28
1632221570000|2021-09-21 10:52:50|86561|86536|86558.9|86533.9|86561|86536|86558.3|86533.3|14
1632221580000|2021-09-21 10:53:00|86558.6|86533.6|86558.3|86533.3|86559.1|86534.1|86557.6|86532.6|17
1632221590000|2021-09-21 10:53:10|86558.4|86533.4|86559.3|86534.3|86559.3|86534.3|86558.3|86533.3|13
1632221600000|2021-09-21 10:53:20|86559.4|86534.4|86559.1|86534.1|86559.4|86534.4|86559|86534|9
1632221610000|2021-09-21 10:53:30|86559.2|86534.2|86559.5|86534.5|86559.5|86534.5|86558|86533|23
1632221620000|2021-09-21 10:53:40|86559.2|86534.2|86563|86538|86563.3|86538.3|86558.8|86533.8|31
1632221630000|2021-09-21 10:53:50|86562.7|86537.7|86562.9|86537.9|86563.7|86538.7|86562.2|86537.2|14
1632221640000|2021-09-21 10:54:00|86562.6|86537.6|86562.9|86537.9|86563.3|86538.3|86562.6|86537.6|20
1632221650000|2021-09-21 10:54:10|86563.2|86538.2|86562.9|86537.9|86563.4|86538.4|86562.7|86537.7|14
1632221660000|2021-09-21 10:54:20|86562.6|86537.6|86562.7|86537.7|86563.3|86538.3|86561.9|86536.9|19
1632221670000|2021-09-21 10:54:30|86562.4|86537.4|86562.7|86537.7|86563|86538|86562|86537|16
1632221680000|2021-09-21 10:54:40|86562.8|86537.8|86561.7|86536.7|86563.3|86538.3|86561.7|86536.7|19
1632221690000|2021-09-21 10:54:50|86562.2|86537.2|86561.8|86536.8|86562.5|86537.5|86561.4|86536.4|21
1632221700000|2021-09-21 10:55:00|86562|86537|86562|86537|86562.1|86537.1|86561.7|86536.7|9
1632221710000|2021-09-21 10:55:10|86561.8|86536.8|86562.7|86537.7|86562.7|86537.7|86561|86536|20
1632221720000|2021-09-21 10:55:20|86562.6|86537.6|86563.8|86538.8|86563.8|86538.8|86562.4|86537.4|13
1632221730000|2021-09-21 10:55:30|86563.4|86538.4|86563.1|86538.1|86563.5|86538.5|86562.6|86537.6|10
1632221740000|2021-09-21 10:55:40|86563|86538|86572.8|86547.8|86573.3|86548.3|86562.2|86537.2|32
1632221750000|2021-09-21 10:55:50|86573.1|86548.1|86573.3|86548.3|86573.4|86548.4|86572.2|86547.2|25
1632221760000|2021-09-21 10:56:00|86573|86548|86572.8|86547.8|86573.6|86548.6|86572.4|86547.4|26
1632221770000|2021-09-21 10:56:10|86572.7|86547.7|86571.2|86546.2|86572.9|86547.9|86571.2|86546.2|20
1632221780000|2021-09-21 10:56:20|86571.1|86546.1|86571.3|86546.3|86571.7|86546.7|86571.1|86546.1|16
1632221790000|2021-09-21 10:56:30|86571.2|86546.2|86572.7|86547.7|86572.8|86547.8|86571.2|86546.2|16
1632221800000|2021-09-21 10:56:40|86572.5|86547.5|86569.1|86544.1|86572.7|86547.7|86568.3|86543.3|33
1632221810000|2021-09-21 10:56:50|86569.3|86544.3|86570|86545|86570.5|86545.5|86566.8|86541.8|29
1632221820000|2021-09-21 10:57:00|86570.1|86545.1|86571.5|86546.5|86571.9|86546.9|86570.1|86545.1|24
1632221830000|2021-09-21 10:57:10|86571.7|86546.7|86571.1|86546.1|86573.7|86548.7|86570.2|86545.2|30
1632221840000|2021-09-21 10:57:20|86571.2|86546.2|86574.9|86549.9|86575.7|86550.7|86571.2|86546.2|35
1632221850000|2021-09-21 10:57:30|86575.1|86550.1|86575.8|86550.8|86576|86551|86574|86549|22
1632221860000|2021-09-21 10:57:40|86575.6|86550.6|86575.9|86550.9|86576.4|86551.4|86575.3|86550.3|19
1632221870000|2021-09-21 10:57:50|86575.8|86550.8|86576.1|86551.1|86576.9|86551.9|86575.5|86550.5|17
1632221880000|2021-09-21 10:58:00|86575.7|86550.7|86578.5|86553.5|86578.5|86553.5|86575.6|86550.6|29
1632221890000|2021-09-21 10:58:10|86578.7|86553.7|86577.3|86552.3|86578.7|86553.7|86576.9|86551.9|27
1632221900000|2021-09-21 10:58:20|86577.2|86552.2|86577|86552|86577.5|86552.5|86576.7|86551.7|17
1632221910000|2021-09-21 10:58:30|86576.7|86551.7|86577.7|86552.7|86577.9|86552.9|86576.7|86551.7|22
1632221920000|2021-09-21 10:58:40|86577.5|86552.5|86580.5|86555.5|86580.6|86555.6|86577.5|86552.5|37
1632221930000|2021-09-21 10:58:50|86580.3|86555.3|86580.2|86555.2|86581|86556|86576.2|86551.2|31
1632221940000|2021-09-21 10:59:00|86580.1|86555.1|86578.9|86553.9|86581.2|86556.2|86577.5|86552.5|41
1632221950000|2021-09-21 10:59:10|86579.1|86554.1|86580.9|86555.9|86581.5|86556.5|86579.1|86554.1|36
1632221960000|2021-09-21 10:59:20|86581.1|86556.1|86580|86555|86581.6|86556.6|86579.1|86554.1|29
1632221970000|2021-09-21 10:59:30|86579.8|86554.8|86580.1|86555.1|86580.4|86555.4|86577.2|86552.2|31
1632221980000|2021-09-21 10:59:40|86580.5|86555.5|86579.2|86554.2|86582.1|86557.1|86579.2|86554.2|37
1632221990000|2021-09-21 10:59:50|86580.1|86555.1|86581.2|86556.2|86582|86557|86579.7|86554.7|26
1632222000000|2021-09-21 11:00:00|86581.3|86556.3|86581.4|86556.4|86581.6|86556.6|86580.2|86555.2|16
1632222010000|2021-09-21 11:00:10|86581.1|86556.1|86577.9|86552.9|86581.7|86556.7|86577.9|86552.9|27
1632222020000|2021-09-21 11:00:20|86579.9|86554.9|86581.2|86556.2|86581.2|86556.2|86579.5|86554.5|31
1632222030000|2021-09-21 11:00:30|86581.3|86556.3|86581.5|86556.5|86581.5|86556.5|86580.6|86555.6|19
1632222040000|2021-09-21 11:00:40|86581.4|86556.4|86581.3|86556.3|86581.7|86556.7|86580.7|86555.7|24
1632222050000|2021-09-21 11:00:50|86580.9|86555.9|86583.2|86558.2|86585.1|86560.1|86580.7|86555.7|35
1632222060000|2021-09-21 11:01:00|86583.4|86558.4|86583.5|86558.5|86583.9|86558.9|86582.1|86557.1|39
1632222070000|2021-09-21 11:01:10|86583.4|86558.4|86583.6|86558.6|86584.3|86559.3|86582.7|86557.7|20
1632222080000|2021-09-21 11:01:20|86583.3|86558.3|86581.7|86556.7|86583.8|86558.8|86581.7|86556.7|22
1632222090000|2021-09-21 11:01:30|86582.4|86557.4|86583.2|86558.2|86584.3|86559.3|86581.3|86556.3|25
1632222100000|2021-09-21 11:01:40|86582.8|86557.8|86582.4|86557.4|86584.3|86559.3|86582.2|86557.2|25
1632222110000|2021-09-21 11:01:50|86582.2|86557.2|86582.1|86557.1|86583.3|86558.3|86580.6|86555.6|43
1632222120000|2021-09-21 11:02:00|86582|86557|86583.7|86558.7|86584.6|86559.6|86580.9|86555.9|39
1632222130000|2021-09-21 11:02:10|86583.3|86558.3|86579.2|86554.2|86585.5|86560.5|86577.8|86552.8|40
1632222140000|2021-09-21 11:02:20|86578.9|86553.9|86579.8|86554.8|86580.3|86555.3|86578.8|86553.8|23
1632222150000|2021-09-21 11:02:30|86579.9|86554.9|86583.3|86558.3|86584.2|86559.2|86579.6|86554.6|41
1632222160000|2021-09-21 11:02:40|86589.8|86564.8|86604|86579|86620.8|86579.5|86589.8|86564.8|54
1632222170000|2021-09-21 11:02:50|86604.3|86579.3|86617.3|86567.3|86617.3|86583.3|86602.2|86567.3|42
1632222180000|2021-09-21 11:03:00|86617.1|86567.1|86617.6|86567.6|86619.2|86569.2|86617.1|86567.1|35
1632222190000|2021-09-21 11:03:10|86617.3|86567.3|86601.6|86576.6|86617.3|86577|86599.6|86567.2|49
1632222200000|2021-09-21 11:03:20|86601.3|86576.3|86595.8|86570.8|86601.3|86576.3|86594.8|86569.8|29
1632222210000|2021-09-21 11:03:30|86595|86570|86594|86569|86595.3|86570.3|86593.4|86568.4|27
1632222220000|2021-09-21 11:03:40|86594.2|86569.2|86603.6|86553.6|86603.6|86569.5|86586.6|86552.9|40
1632222230000|2021-09-21 11:03:50|86602.9|86552.9|86592|86567|86602.9|86567.1|86587.3|86552.9|49
1632222240000|2021-09-21 11:04:00|86591.7|86566.7|86594|86544|86594.1|86566.7|86579.1|86542.7|44
1632222250000|2021-09-21 11:04:10|86594.4|86544.4|86599.3|86549.3|86599.5|86549.5|86593.8|86543.8|34
1632222260000|2021-09-21 11:04:20|86586.9|86561.9|86586.6|86561.6|86587.9|86562.9|86585.5|86560.5|24
1632222270000|2021-09-21 11:04:30|86586.8|86561.8|86589.8|86564.8|86589.8|86564.8|86585.9|86560.9|35
1632222280000|2021-09-21 11:04:40|86589.7|86564.7|86589.5|86564.5|86596.2|86571.2|86589.4|86564.4|38
1632222290000|2021-09-21 11:04:50|86589.6|86564.6|86600.1|86550.1|86602.5|86565.3|86589.6|86550.1|21
1632222300000|2021-09-21 11:05:00|86599.9|86549.9|86584.3|86534.3|86599.9|86557.9|86572.6|86534.3|54
1632222310000|2021-09-21 11:05:10|86585|86535|86566.9|86541.9|86585.5|86541.9|86566.9|86532.7|45
1632222320000|2021-09-21 11:05:20|86567.9|86542.9|86567|86542|86568.7|86543.7|86566.9|86541.9|31
1632222330000|2021-09-21 11:05:30|86567.3|86542.3|86566|86541|86567.4|86542.4|86565.7|86540.7|21
1632222340000|2021-09-21 11:05:40|86566.3|86541.3|86572|86547|86572.6|86547.6|86565.9|86540.9|27
1632222350000|2021-09-21 11:05:50|86572.7|86547.7|86572.6|86547.6|86573.4|86548.4|86569.9|86544.9|33
1632222360000|2021-09-21 11:06:00|86572.9|86547.9|86573.1|86548.1|86573.4|86548.4|86570.9|86545.9|37
1632222370000|2021-09-21 11:06:10|86572.9|86547.9|86571.4|86546.4|86573.1|86548.1|86571.4|86546.4|28
1632222380000|2021-09-21 11:06:20|86571.5|86546.5|86571.2|86546.2|86571.5|86546.5|86570.2|86545.2|28
1632222390000|2021-09-21 11:06:30|86571.1|86546.1|86572.8|86547.8|86573.8|86548.8|86570.9|86545.9|29
1632222400000|2021-09-21 11:06:40|86573|86548|86573.3|86548.3|86573.8|86548.8|86571|86546|40
1632222410000|2021-09-21 11:06:50|86572.6|86547.6|86572.1|86547.1|86573.6|86548.6|86570.6|86545.6|29
1632222420000|2021-09-21 11:07:00|86572|86547|86575.9|86550.9|86576.4|86551.4|86571.8|86546.8|34
1632222430000|2021-09-21 11:07:10|86576|86551|86575.4|86550.4|86576|86551|86575.2|86550.2|12
1632222440000|2021-09-21 11:07:20|86575.2|86550.2|86576.5|86551.5|86576.6|86551.6|86575.1|86550.1|19
1632222450000|2021-09-21 11:07:30|86575.9|86550.9|86575.2|86550.2|86577.5|86552.5|86574.9|86549.9|38
1632222460000|2021-09-21 11:07:40|86575|86550|86572.6|86547.6|86575.9|86550.9|86570.3|86545.3|49
1632222470000|2021-09-21 11:07:50|86572.4|86547.4|86573.3|86548.3|86573.4|86548.4|86570.1|86545.1|47
1632222480000|2021-09-21 11:08:00|86570.3|86545.3|86579.3|86554.3|86579.3|86554.3|86569.6|86544.6|52
1632222490000|2021-09-21 11:08:10|86578.9|86553.9|86577.8|86552.8|86579.4|86554.4|86577.6|86552.6|36
1632222500000|2021-09-21 11:08:20|86578.2|86553.2|86576.4|86551.4|86579.1|86554.1|86575.3|86550.3|43
1632222510000|2021-09-21 11:08:30|86576.3|86551.3|86585.9|86560.9|86587.3|86562.3|86576.3|86551.3|38
1632222520000|2021-09-21 11:08:40|86585.3|86560.3|86585.7|86560.7|86585.9|86560.9|86584.8|86559.8|31
1632222530000|2021-09-21 11:08:50|86585.6|86560.6|86591.5|86566.5|86591.5|86566.5|86584.7|86559.7|33
1632222540000|2021-09-21 11:09:00|86592.2|86567.2|86591|86566|86593.7|86568.7|86589.6|86564.6|43
1632222550000|2021-09-21 11:09:10|86591.2|86566.2|86590.7|86565.7|86592.2|86567.2|86590.5|86565.5|35
1632222560000|2021-09-21 11:09:20|86590.1|86565.1|86586.6|86561.6|86590.5|86565.5|86586.6|86561.6|35
1632222570000|2021-09-21 11:09:30|86586.5|86561.5|86586.9|86561.9|86587.6|86562.6|86584.4|86559.4|41
1632222580000|2021-09-21 11:09:40|86587.1|86562.1|86588.5|86563.5|86589.5|86564.5|86586.7|86561.7|31
1632222590000|2021-09-21 11:09:50|86588.3|86563.3|86584.6|86559.6|86588.6|86563.6|86584.6|86559.6|38
1632222600000|2021-09-21 11:10:00|86584.7|86559.7|86584.9|86559.9|86585.6|86560.6|86584.4|86559.4|25
1632222610000|2021-09-21 11:10:10|86584.7|86559.7|86585|86560|86588.2|86563.2|86582.9|86557.9|39
1632222620000|2021-09-21 11:10:20|86584.9|86559.9|86585.3|86560.3|86586.3|86561.3|86584.2|86559.2|27
1632222630000|2021-09-21 11:10:30|86585.6|86560.6|86580.9|86555.9|86585.6|86560.6|86580.6|86555.6|32
1632222640000|2021-09-21 11:10:40|86581|86556|86580.7|86555.7|86582.4|86557.4|86580.6|86555.6|19
1632222650000|2021-09-21 11:10:50|86580.5|86555.5|86573.1|86548.1|86580.5|86555.5|86572.7|86547.7|42
1632222660000|2021-09-21 11:11:00|86573|86548|86574.2|86549.2|86577.7|86552.7|86572.8|86547.8|39
1632222670000|2021-09-21 11:11:10|86574|86549|86576.8|86551.8|86576.9|86551.9|86572.5|86547.5|43
1632222680000|2021-09-21 11:11:20|86576.6|86551.6|86575.4|86550.4|86577|86552|86575.3|86550.3|18
1632222690000|2021-09-21 11:11:30|86576|86551|86575.5|86550.5|86577.1|86552.1|86575.2|86550.2|23
1632222700000|2021-09-21 11:11:40|86575.7|86550.7|86577.4|86552.4|86577.7|86552.7|86575.7|86550.7|31
1632222710000|2021-09-21 11:11:50|86577|86552|86580.4|86555.4|86580.8|86555.8|86577|86552|33
1632222720000|2021-09-21 11:12:00|86579.7|86554.7|86582.6|86557.6|86584.5|86559.5|86578.6|86553.6|41
1632222730000|2021-09-21 11:12:10|86583.5|86558.5|86580.6|86555.6|86583.8|86558.8|86578.7|86553.7|35
1632222740000|2021-09-21 11:12:20|86579.8|86554.8|86579.8|86554.8|86582.3|86557.3|86579|86554|22
1632222750000|2021-09-21 11:12:30|86580.3|86555.3|86582.1|86557.1|86582.7|86557.7|86579.4|86554.4|25
1632222760000|2021-09-21 11:12:40|86582.4|86557.4|86582.3|86557.3|86583.1|86558.1|86581.2|86556.2|29
1632222770000|2021-09-21 11:12:50|86582.2|86557.2|86576.7|86551.7|86583.1|86558.1|86576.4|86551.4|44
1632222780000|2021-09-21 11:13:00|86577.2|86552.2|86578.7|86553.7|86581.4|86556.4|86576.5|86551.5|47
1632222790000|2021-09-21 11:13:10|86580.9|86555.9|86583.8|86558.8|86584.5|86559.5|86579|86554|34
1632222800000|2021-09-21 11:13:20|86584.7|86559.7|86589.6|86564.6|86591.5|86566.5|86584.6|86559.6|45
1632222810000|2021-09-21 11:13:30|86590|86565|86589.6|86564.6|86591.3|86566.3|86587.6|86562.6|33
1632222820000|2021-09-21 11:13:40|86589.3|86564.3|86585.9|86560.9|86589.3|86564.3|86585.3|86560.3|32
1632222830000|2021-09-21 11:13:50|86585.8|86560.8|86586.7|86561.7|86589.2|86564.2|86585.6|86560.6|51
1632222840000|2021-09-21 11:14:00|86586.6|86561.6|86587.2|86562.2|86589.2|86564.2|86586|86561|42
1632222850000|2021-09-21 11:14:10|86587.7|86562.7|86588.6|86563.6|86588.9|86563.9|86586.7|86561.7|34
1632222860000|2021-09-21 11:14:20|86588.7|86563.7|86591.6|86566.6|86592.5|86567.5|86588.7|86563.7|33
1632222870000|2021-09-21 11:14:30|86591.7|86566.7|86595.1|86570.1|86595.4|86570.4|86591.5|86566.5|42
1632222880000|2021-09-21 11:14:40|86594.7|86569.7|86594.3|86569.3|86595.4|86570.4|86593.9|86568.9|31
1632222890000|2021-09-21 11:14:50|86594.4|86569.4|86594.8|86569.8|86595.3|86570.3|86594.1|86569.1|32
1632222900000|2021-09-21 11:15:00|86594.6|86569.6|86591.5|86566.5|86594.6|86569.6|86591.2|86566.2|31
1632222910000|2021-09-21 11:15:10|86592.2|86567.2|86591.9|86566.9|86593.6|86568.6|86590.7|86565.7|33
1632222920000|2021-09-21 11:15:20|86592|86567|86585.2|86560.2|86592|86567|86581.1|86556.1|40
1632222930000|2021-09-21 11:15:30|86584.9|86559.9|86588.2|86563.2|86588.2|86563.2|86584.6|86559.6|36
1632222940000|2021-09-21 11:15:40|86589.1|86564.1|86587.9|86562.9|86590.3|86565.3|86587.9|86562.9|40
1632222950000|2021-09-21 11:15:50|86587.4|86562.4|86589.3|86564.3|86589.3|86564.3|86585.2|86560.2|36
1632222960000|2021-09-21 11:16:00|86589.4|86564.4|86588.7|86563.7|86589.7|86564.7|86588|86563|32
1632222970000|2021-09-21 11:16:10|86588.5|86563.5|86585.3|86560.3|86588.5|86563.5|86583.6|86558.6|43
1632222980000|2021-09-21 11:16:20|86585.2|86560.2|86591.7|86566.7|86592.7|86567.7|86585.2|86560.2|51
1632222990000|2021-09-21 11:16:30|86592.2|86567.2|86592.1|86567.1|86592.4|86567.4|86590.6|86565.6|28
1632223000000|2021-09-21 11:16:40|86592|86567|86587.5|86562.5|86592|86567|86584.8|86559.8|41
1632223010000|2021-09-21 11:16:50|86586.3|86561.3|86589.7|86564.7|86589.8|86564.8|86582.9|86557.9|42
1632223020000|2021-09-21 11:17:00|86589.4|86564.4|86592.1|86567.1|86592.7|86567.7|86588.9|86563.9|25
1632223030000|2021-09-21 11:17:10|86592|86567|86594.9|86569.9|86594.9|86569.9|86591.7|86566.7|32
1632223040000|2021-09-21 11:17:20|86595.2|86570.2|86595.5|86570.5|86595.6|86570.6|86594.5|86569.5|21
1632223050000|2021-09-21 11:17:30|86595.6|86570.6|86597.4|86572.4|86597.5|86572.5|86595.2|86570.2|38
1632223060000|2021-09-21 11:17:40|86597.6|86572.6|86594.5|86569.5|86598.4|86573.4|86593.1|86568.1|40
1632223070000|2021-09-21 11:17:50|86594.8|86569.8|86593.6|86568.6|86595.1|86570.1|86591.9|86566.9|35
1632223080000|2021-09-21 11:18:00|86594.1|86569.1|86586.6|86561.6|86594.1|86569.1|86586.6|86561.6|35
1632223090000|2021-09-21 11:18:10|86587.8|86562.8|86590.1|86565.1|86591.5|86566.5|86587.8|86562.8|29
1632223100000|2021-09-21 11:18:20|86589.9|86564.9|86590.4|86565.4|86592.8|86567.8|86589.1|86564.1|40
1632223110000|2021-09-21 11:18:30|86590.1|86565.1|86594.6|86569.6|86594.6|86569.6|86589.5|86564.5|38
1632223120000|2021-09-21 11:18:40|86592.3|86567.3|86595.1|86570.1|86609.3|86571.8|86591.3|86557.4|32
1632223130000|2021-09-21 11:18:50|86595.3|86570.3|86596|86571|86597.2|86572.2|86594.2|86569.2|28
1632223140000|2021-09-21 11:19:00|86595.8|86570.8|86597.4|86572.4|86597.7|86572.7|86595.2|86570.2|46
1632223150000|2021-09-21 11:19:10|86597.5|86572.5|86598|86573|86598.2|86573.2|86597.5|86572.5|18
1632223160000|2021-09-21 11:19:20|86598.1|86573.1|86594.7|86569.7|86598.4|86573.4|86592.1|86567.1|23
1632223170000|2021-09-21 11:19:30|86596.2|86571.2|86581|86556|86605.7|86571.2|86581|86546.4|49
1632223180000|2021-09-21 11:19:40|86584.4|86559.4|86582.5|86557.5|86585.9|86560.9|86581.2|86556.2|47
1632223190000|2021-09-21 11:19:50|86582.3|86557.3|86581.4|86556.4|86583|86558|86581.2|86556.2|23
1632223200000|2021-09-21 11:20:00|86581.6|86556.6|86581.5|86556.5|86581.9|86556.9|86581|86556|19
1632223210000|2021-09-21 11:20:10|86581.6|86556.6|86581.8|86556.8|86583|86558|86581.1|86556.1|20
1632223220000|2021-09-21 11:20:20|86583.4|86558.4|86581.2|86556.2|86583.9|86558.9|86580|86555|36
1632223230000|2021-09-21 11:20:30|86581.6|86556.6|86582.5|86557.5|86583.2|86558.2|86581.3|86556.3|32
1632223240000|2021-09-21 11:20:40|86586.1|86561.1|86590|86565|86606|86567.6|86586.1|86552.9|35
1632223250000|2021-09-21 11:20:50|86590.7|86565.7|86590.4|86565.4|86592.2|86567.2|86590|86565|23
1632223260000|2021-09-21 11:21:00|86590.2|86565.2|86588.4|86563.4|86590.3|86565.3|86587.6|86562.6|27
1632223270000|2021-09-21 11:21:10|86589.5|86564.5|86587.3|86562.3|86589.5|86564.5|86586.4|86561.4|29
1632223280000|2021-09-21 11:21:20|86586.9|86561.9|86588.2|86563.2|86588.2|86563.2|86586.1|86561.1|22
1632223290000|2021-09-21 11:21:30|86588|86563|86588.1|86563.1|86588.8|86563.8|86587.4|86562.4|18
1632223300000|2021-09-21 11:21:40|86589.2|86564.2|86592.8|86567.8|86593.7|86568.7|86587.9|86562.9|34
1632223310000|2021-09-21 11:21:50|86591.9|86566.9|86591|86566|86593.5|86568.5|86591|86566|28
1632223320000|2021-09-21 11:22:00|86590.8|86565.8|86590.7|86565.7|86602.4|86566.3|86589|86551.8|39
1632223330000|2021-09-21 11:22:10|86590.6|86565.6|86599.5|86574.5|86601.3|86576.3|86590.5|86565.5|38
1632223340000|2021-09-21 11:22:20|86600.1|86575.1|86602.4|86577.4|86602.4|86577.4|86599.6|86574.6|28
1632223350000|2021-09-21 11:22:30|86602.1|86577.1|86602.8|86577.8|86602.8|86577.8|86601|86576|15
1632223360000|2021-09-21 11:22:40|86603.4|86578.4|86607.6|86582.6|86608.3|86583.3|86599.3|86574.3|38
1632223370000|2021-09-21 11:22:50|86606.8|86581.8|86605.5|86580.5|86608.3|86583.3|86605.5|86580.5|33
1632223380000|2021-09-21 11:23:00|86606.2|86581.2|86606.5|86581.5|86607.8|86582.8|86605.3|86580.3|35
1632223390000|2021-09-21 11:23:10|86606.6|86581.6|86608.5|86583.5|86608.5|86583.5|86606.6|86581.6|25
1632223400000|2021-09-21 11:23:20|86608.7|86583.7|86601.8|86576.8|86619.9|86583.7|86601.2|86564.2|36
1632223410000|2021-09-21 11:23:30|86602.2|86577.2|86602.3|86577.3|86602.7|86577.7|86600.9|86575.9|26
1632223420000|2021-09-21 11:23:40|86602.1|86577.1|86600.7|86575.7|86602.2|86577.2|86600.2|86575.2|24
1632223430000|2021-09-21 11:23:50|86600.6|86575.6|86597.4|86572.4|86600.6|86575.6|86595.6|86570.6|33
1632223440000|2021-09-21 11:24:00|86596.8|86571.8|86591.9|86566.9|86596.9|86571.9|86590.5|86565.5|40
1632223450000|2021-09-21 11:24:10|86591.3|86566.3|86591.2|86566.2|86592.2|86567.2|86590|86565|35
1632223460000|2021-09-21 11:24:20|86591.6|86566.6|86591|86566|86592.1|86567.1|86590.7|86565.7|27
1632223470000|2021-09-21 11:24:30|86590.9|86565.9|86591.3|86566.3|86591.8|86566.8|86590.7|86565.7|25
1632223480000|2021-09-21 11:24:40|86590.6|86565.6|86589|86564|86592.5|86567.5|86588.2|86563.2|38
1632223490000|2021-09-21 11:24:50|86588.8|86563.8|86588.5|86563.5|86598.6|86564.2|86586|86547.9|49
1632223500000|2021-09-21 11:25:00|86588.2|86563.2|86590.9|86565.9|86592.6|86567.6|86587.7|86562.7|35
1632223510000|2021-09-21 11:25:10|86590.8|86565.8|86597.1|86572.1|86597.5|86572.5|86590.5|86565.5|35
1632223520000|2021-09-21 11:25:20|86597.2|86572.2|86594.8|86569.8|86599.3|86574.3|86594.6|86569.6|33
1632223530000|2021-09-21 11:25:30|86594.5|86569.5|86591.1|86566.1|86595.9|86570.9|86590.3|86565.3|43
1632223540000|2021-09-21 11:25:40|86590.6|86565.6|86586.7|86561.7|86591.1|86566.1|86586.7|86561.7|27
1632223550000|2021-09-21 11:25:50|86586.6|86561.6|86584.5|86559.5|86587|86562|86584.4|86559.4|36
1632223560000|2021-09-21 11:26:00|86584.1|86559.1|86584.9|86559.9|86586.9|86561.9|86584.1|86559.1|32
1632223570000|2021-09-21 11:26:10|86584.3|86559.3|86585.5|86560.5|86585.7|86560.7|86583.9|86558.9|25
1632223580000|2021-09-21 11:26:20|86585.4|86560.4|86584.7|86559.7|86585.4|86560.4|86583.9|86558.9|31
1632223590000|2021-09-21 11:26:30|86585.1|86560.1|86585.2|86560.2|86585.7|86560.7|86584.5|86559.5|24
1632223600000|2021-09-21 11:26:40|86584.9|86559.9|86589.4|86564.4|86601.6|86565.4|86584|86548.8|42
1632223610000|2021-09-21 11:26:50|86589|86564|86598.6|86548.6|86598.6|86564.9|86584.9|86548.6|34
1632223620000|2021-09-21 11:27:00|86585.9|86560.9|86583.6|86558.6|86588.1|86563.1|86582.9|86557.9|48
1632223630000|2021-09-21 11:27:10|86583.7|86558.7|86583.3|86558.3|86583.7|86558.7|86582.6|86557.6|19
1632223640000|2021-09-21 11:27:20|86582.6|86557.6|86585.5|86560.5|86586.6|86561.6|86582.1|86557.1|26
1632223650000|2021-09-21 11:27:30|86585|86560|86587|86562|86589.2|86564.2|86585|86560|42
1632223660000|2021-09-21 11:27:40|86587.1|86562.1|86578.5|86553.5|86587.5|86562.5|86578|86553|40
1632223670000|2021-09-21 11:27:50|86578.8|86553.8|86577.6|86552.6|86578.9|86553.9|86577.5|86552.5|22
1632223680000|2021-09-21 11:28:00|86577.2|86552.2|86577.6|86552.6|86579|86554|86576.3|86551.3|33
1632223690000|2021-09-21 11:28:10|86577.4|86552.4|86577.9|86552.9|86578.2|86553.2|86576.9|86551.9|27
1632223700000|2021-09-21 11:28:20|86578.1|86553.1|86577.6|86552.6|86579.1|86554.1|86577.5|86552.5|32
1632223710000|2021-09-21 11:28:30|86577.7|86552.7|86575.8|86550.8|86578.2|86553.2|86575.8|86550.8|22
1632223720000|2021-09-21 11:28:40|86577.2|86552.2|86576.8|86551.8|86578.1|86553.1|86575.8|86550.8|20
1632223730000|2021-09-21 11:28:50|86576.9|86551.9|86574.4|86549.4|86577.2|86552.2|86574.4|86549.4|27
1632223740000|2021-09-21 11:29:00|86575.2|86550.2|86591|86566|86600.5|86567.5|86575.2|86550.2|48
1632223750000|2021-09-21 11:29:10|86590.8|86565.8|86587.7|86562.7|86593.2|86568.2|86587.2|86562.2|30
1632223760000|2021-09-21 11:29:20|86586.7|86561.7|86590.8|86565.8|86590.8|86565.8|86586.7|86561.7|29
1632223770000|2021-09-21 11:29:30|86590.2|86565.2|86606.9|86556.9|86606.9|86569.2|86589.9|86556.1|31
1632223780000|2021-09-21 11:29:40|86606.6|86556.6|86591.5|86566.5|86606.6|86569|86591.3|86556.5|25
1632223790000|2021-09-21 11:29:50|86591.9|86566.9|86596.6|86571.6|86596.6|86571.6|86591.8|86566.8|20
1632223800000|2021-09-21 11:30:00|86597.1|86572.1|86594.9|86569.9|86597.1|86572.1|86593.8|86568.8|33
1632223810000|2021-09-21 11:30:10|86595.1|86570.1|86593|86568|86595.6|86570.6|86592.9|86567.9|36
1632223820000|2021-09-21 11:30:20|86593.3|86568.3|86592.5|86567.5|86594.3|86569.3|86592.5|86567.5|24
1632223830000|2021-09-21 11:30:30|86592.2|86567.2|86594|86569|86594.5|86569.5|86591.8|86566.8|34
1632223840000|2021-09-21 11:30:40|86593.6|86568.6|86596|86571|86596.4|86571.4|86593.6|86568.6|28
1632223850000|2021-09-21 11:30:50|86595.4|86570.4|86596.2|86571.2|86597.4|86572.4|86595.4|86570.4|23
1632223860000|2021-09-21 11:31:00|86596.5|86571.5|86598|86573|86598.2|86573.2|86596.5|86571.5|23
1632223870000|2021-09-21 11:31:10|86597.8|86572.8|86597.5|86572.5|86598.2|86573.2|86597.3|86572.3|21
1632223880000|2021-09-21 11:31:20|86597.8|86572.8|86600.9|86575.9|86602.4|86577.4|86596.9|86571.9|39
1632223890000|2021-09-21 11:31:30|86600.8|86575.8|86603.8|86578.8|86604.3|86579.3|86600.6|86575.6|28
1632223900000|2021-09-21 11:31:40|86603.9|86578.9|86607|86582|86608.1|86583.1|86603.9|86578.9|28
1632223910000|2021-09-21 11:31:50|86607.3|86582.3|86607.3|86582.3|86608.5|86583.5|86606.3|86581.3|17
1632223920000|2021-09-21 11:32:00|86607|86582|86610.1|86585.1|86611.2|86586.2|86606.9|86581.9|31
1632223930000|2021-09-21 11:32:10|86609.9|86584.9|86610.5|86585.5|86611.6|86586.6|86609.1|86584.1|30
1632223940000|2021-09-21 11:32:20|86610.7|86585.7|86608.2|86583.2|86613.5|86588.5|86606|86581|41
1632223950000|2021-09-21 11:32:30|86608.5|86583.5|86607.9|86582.9|86608.6|86583.6|86607.4|86582.4|24
1632223960000|2021-09-21 11:32:40|86607.8|86582.8|86604.1|86579.1|86611.5|86586.5|86603.8|86578.8|45
1632223970000|2021-09-21 11:32:50|86604.5|86579.5|86604.9|86579.9|86605.5|86580.5|86603.6|86578.6|20
1632223980000|2021-09-21 11:33:00|86605|86580|86603.2|86578.2|86606.4|86581.4|86602.9|86577.9|38
1632223990000|2021-09-21 11:33:10|86603.3|86578.3|86599.5|86574.5|86603.4|86578.4|86599.5|86574.5|30
1632224000000|2021-09-21 11:33:20|86600.3|86575.3|86600.4|86575.4|86600.4|86575.4|86596.4|86571.4|38
1632224010000|2021-09-21 11:33:30|86600.6|86575.6|86601|86576|86601.6|86576.6|86599.3|86574.3|34
1632224020000|2021-09-21 11:33:40|86601.2|86576.2|86604|86579|86604.8|86579.8|86598.3|86573.3|38
1632224030000|2021-09-21 11:33:50|86603.2|86578.2|86605.8|86580.8|86606.4|86581.4|86601.2|86576.2|45
1632224040000|2021-09-21 11:34:00|86605.3|86580.3|86606.3|86581.3|86606.3|86581.3|86602.6|86577.6|34
1632224050000|2021-09-21 11:34:10|86605.7|86580.7|86602.9|86577.9|86605.8|86580.8|86601.4|86576.4|40
1632224060000|2021-09-21 11:34:20|86603.1|86578.1|86602.9|86577.9|86603.4|86578.4|86602.1|86577.1|36
1632224070000|2021-09-21 11:34:30|86602.8|86577.8|86602.2|86577.2|86606|86581|86602|86577|48
1632224080000|2021-09-21 11:34:40|86602.7|86577.7|86602.7|86577.7|86603.6|86578.6|86602.3|86577.3|35
1632224090000|2021-09-21 11:34:50|86602.6|86577.6|86600.5|86575.5|86606.9|86581.9|86600.5|86575.5|39
1632224100000|2021-09-21 11:35:00|86601|86576|86599.4|86574.4|86601.8|86576.8|86599.3|86574.3|37
1632224110000|2021-09-21 11:35:10|86599.1|86574.1|86597.4|86572.4|86610.7|86574.2|86596.4|86560.3|40
1632224120000|2021-09-21 11:35:20|86598.5|86573.5|86596.8|86571.8|86599.5|86574.5|86596.4|86571.4|44
1632224130000|2021-09-21 11:35:30|86596.9|86571.9|86598.1|86573.1|86598.1|86573.1|86596.5|86571.5|34
1632224140000|2021-09-21 11:35:40|86598.2|86573.2|86596.9|86571.9|86599.1|86574.1|86596.9|86571.9|32
1632224150000|2021-09-21 11:35:50|86597.2|86572.2|86597|86572|86597.6|86572.6|86595.4|86570.4|39
1632224160000|2021-09-21 11:36:00|86596.9|86571.9|86598.9|86573.9|86610.5|86574.7|86596.5|86560.5|33
1632224170000|2021-09-21 11:36:10|86597.6|86572.6|86600.8|86575.8|86600.8|86575.8|86597.6|86572.6|34
1632224180000|2021-09-21 11:36:20|86601.3|86576.3|86600.6|86575.6|86601.8|86576.8|86600.6|86575.6|22
1632224190000|2021-09-21 11:36:30|86601.1|86576.1|86600.7|86575.7|86601.5|86576.5|86600.6|86575.6|11
1632224200000|2021-09-21 11:36:40|86600.6|86575.6|86602.8|86577.8|86603.9|86578.9|86600.6|86575.6|19
1632224210000|2021-09-21 11:36:50|86602.5|86577.5|86602.1|86577.1|86603.3|86578.3|86601.8|86576.8|16
1632224220000|2021-09-21 11:37:00|86602.2|86577.2|86602.8|86577.8|86603.3|86578.3|86602|86577|19
1632224230000|2021-09-21 11:37:10|86602.6|86577.6|86601.3|86576.3|86602.9|86577.9|86600.4|86575.4|36
1632224240000|2021-09-21 11:37:20|86601.7|86576.7|86601|86576|86602|86577|86600.8|86575.8|25
1632224250000|2021-09-21 11:37:30|86600.9|86575.9|86603.7|86578.7|86604.3|86579.3|86600.9|86575.9|22
1632224260000|2021-09-21 11:37:40|86603.9|86578.9|86602.4|86577.4|86604.6|86579.6|86601.9|86576.9|35
1632224270000|2021-09-21 11:37:50|86602.5|86577.5|86602|86577|86604.2|86579.2|86601.6|86576.6|31
1632224280000|2021-09-21 11:38:00|86601.8|86576.8|86597.8|86572.8|86601.8|86576.8|86597.2|86572.2|45
1632224290000|2021-09-21 11:38:10|86598|86573|86597.6|86572.6|86598.2|86573.2|86597.1|86572.1|38
1632224300000|2021-09-21 11:38:20|86597.7|86572.7|86610.3|86585.3|86612.6|86587.6|86597.7|86572.7|48
1632224310000|2021-09-21 11:38:30|86610.8|86585.8|86611.4|86586.4|86612|86587|86610.4|86585.4|38
1632224320000|2021-09-21 11:38:40|86611.3|86586.3|86616.6|86591.6|86617.9|86592.9|86610.9|86585.9|47
1632224330000|2021-09-21 11:38:50|86617.4|86592.4|86613.5|86588.5|86617.4|86592.4|86611.7|86586.7|43
1632224340000|2021-09-21 11:39:00|86611.6|86586.6|86611.9|86586.9|86613|86588|86611.1|86586.1|32
1632224350000|2021-09-21 11:39:10|86611.1|86586.1|86610.5|86585.5|86611.2|86586.2|86610.1|86585.1|24
1632224360000|2021-09-21 11:39:20|86610.7|86585.7|86606.6|86581.6|86611|86586|86606.6|86581.6|42
1632224370000|2021-09-21 11:39:30|86605.7|86580.7|86604.6|86579.6|86605.7|86580.7|86603.8|86578.8|31
1632224380000|2021-09-21 11:39:40|86604.5|86579.5|86605.7|86580.7|86605.7|86580.7|86604|86579|27
1632224390000|2021-09-21 11:39:50|86605.9|86580.9|86614|86564|86614.7|86580.9|86597.9|86563.7|43
1632224400000|2021-09-21 11:40:00|86614.1|86564.1|86597.2|86572.2|86614.1|86574.3|86595.5|86562.4|58
1632224410000|2021-09-21 11:40:10|86597|86572|86588.2|86563.2|86597.4|86572.4|86584.4|86559.4|48
1632224420000|2021-09-21 11:40:20|86588.5|86563.5|86592.2|86567.2|86592.8|86567.8|86587.9|86562.9|51
1632224430000|2021-09-21 11:40:30|86591.6|86566.6|86591.3|86566.3|86593.6|86568.6|86590.4|86565.4|25
1632224440000|2021-09-21 11:40:40|86590.7|86565.7|86590.7|86565.7|86591.9|86566.9|86587.9|86562.9|38
1632224450000|2021-09-21 11:40:50|86590.8|86565.8|86586.9|86561.9|86591.7|86566.7|86586|86561|41
1632224460000|2021-09-21 11:41:00|86587.9|86562.9|86591.1|86566.1|86593.6|86568.6|86587.9|86562.9|49
1632224470000|2021-09-21 11:41:10|86590.7|86565.7|86590.6|86565.6|86591.1|86566.1|86590.1|86565.1|29
1632224480000|2021-09-21 11:41:20|86590.5|86565.5|86590.1|86565.1|86590.8|86565.8|86586.4|86561.4|34
1632224490000|2021-09-21 11:41:30|86589.9|86564.9|86590.9|86565.9|86591.7|86566.7|86588.6|86563.6|47
1632224500000|2021-09-21 11:41:40|86590.3|86565.3|86592.6|86567.6|86594.8|86569.8|86590.3|86565.3|28
1632224510000|2021-09-21 11:41:50|86591.8|86566.8|86591.6|86566.6|86593.1|86568.1|86589.8|86564.8|33
1632224520000|2021-09-21 11:42:00|86591.7|86566.7|86595.2|86570.2|86596.7|86571.7|86591.7|86566.7|42
1632224530000|2021-09-21 11:42:10|86595.6|86570.6|86595.6|86570.6|86595.7|86570.7|86594.1|86569.1|30
1632224540000|2021-09-21 11:42:20|86595.4|86570.4|86587.7|86562.7|86595.6|86570.6|86587.4|86562.4|40
1632224550000|2021-09-21 11:42:30|86587.8|86562.8|86589.5|86564.5|86589.5|86564.5|86587.8|86562.8|32
1632224560000|2021-09-21 11:42:40|86589.6|86564.6|86590.4|86565.4|86606.6|86568.1|86589.6|86554.8|32
1632224570000|2021-09-21 11:42:50|86590.5|86565.5|86590.8|86565.8|86590.9|86565.9|86587.9|86562.9|39
1632224580000|2021-09-21 11:43:00|86590.6|86565.6|86593.4|86568.4|86594.1|86569.1|86590.6|86565.6|38
1632224590000|2021-09-21 11:43:10|86593.2|86568.2|86589.6|86564.6|86593.2|86568.2|86580.2|86541.2|35
1632224600000|2021-09-21 11:43:20|86590.7|86565.7|86582.6|86557.6|86591.3|86566.3|86581.7|86556.7|45
1632224610000|2021-09-21 11:43:30|86582.9|86557.9|86580.8|86555.8|86584.1|86559.1|86580|86555|29
1632224620000|2021-09-21 11:43:40|86581.1|86556.1|86565.2|86540.2|86581.7|86556.7|86565.2|86540.2|38
1632224630000|2021-09-21 11:43:50|86564.9|86539.9|86556.9|86531.9|86564.9|86539.9|86556.2|86531.2|46
1632224640000|2021-09-21 11:44:00|86557|86532|86561.4|86536.4|86570.8|86537.3|86557|86520.8|39
1632224650000|2021-09-21 11:44:10|86561.2|86536.2|86555.6|86530.6|86563.8|86538.8|86555.6|86530.6|37
1632224660000|2021-09-21 11:44:20|86556.3|86531.3|86549.5|86524.5|86556.3|86531.3|86549.5|86524.5|42
1632224670000|2021-09-21 11:44:30|86549.4|86524.4|86555.1|86530.1|86555.1|86530.1|86549.3|86524.3|48
1632224680000|2021-09-21 11:44:40|86554.8|86529.8|86561.7|86536.7|86561.8|86536.8|86554.8|86529.8|52
1632224690000|2021-09-21 11:44:50|86563.8|86538.8|86562.9|86537.9|86565|86540|86561.2|86536.2|56
1632224700000|2021-09-21 11:45:00|86562.8|86537.8|86560.3|86535.3|86563.3|86538.3|86560.3|86535.3|32
1632224710000|2021-09-21 11:45:10|86560.7|86535.7|86561.6|86536.6|86561.6|86536.6|86560.4|86535.4|18
1632224720000|2021-09-21 11:45:20|86561.5|86536.5|86560.8|86535.8|86563.6|86538.6|86560.4|86535.4|32
1632224730000|2021-09-21 11:45:30|86560.3|86535.3|86558.4|86533.4|86563.7|86538.7|86557.1|86532.1|37
1632224740000|2021-09-21 11:45:40|86558.2|86533.2|86560.2|86535.2|86560.4|86535.4|86557.5|86532.5|31
1632224750000|2021-09-21 11:45:50|86560.1|86535.1|86559.9|86534.9|86560.9|86535.9|86557|86532|39
1632224760000|2021-09-21 11:46:00|86557.7|86532.7|86557.3|86532.3|86570|86532.7|86555.5|86518.3|38
1632224770000|2021-09-21 11:46:10|86556.9|86531.9|86557.8|86532.8|86560.5|86535.5|86556.9|86531.9|38
1632224780000|2021-09-21 11:46:20|86557.7|86532.7|86555.8|86530.8|86565.5|86532.7|86552.9|86515.4|38
1632224790000|2021-09-21 11:46:30|86556|86531|86555.4|86530.4|86556|86531|86554.5|86529.5|45
1632224800000|2021-09-21 11:46:40|86555.6|86530.6|86553.9|86528.9|86555.9|86530.9|86551.2|86526.2|31
1632224810000|2021-09-21 11:46:50|86553.8|86528.8|86547.2|86522.2|86554.5|86529.5|86546.6|86521.6|44
1632224820000|2021-09-21 11:47:00|86547.4|86522.4|86549.6|86524.6|86550.4|86525.4|86547.3|86522.3|35
1632224830000|2021-09-21 11:47:10|86549.8|86524.8|86550.4|86525.4|86551.4|86526.4|86548.9|86523.9|37
1632224840000|2021-09-21 11:47:20|86551.3|86526.3|86548|86523|86552.8|86527.8|86548|86523|44
1632224850000|2021-09-21 11:47:30|86548.3|86523.3|86555.8|86530.8|86556.2|86531.2|86545.6|86520.6|55
1632224860000|2021-09-21 11:47:40|86556|86531|86554.6|86529.6|86556.7|86531.7|86553.9|86528.9|27
1632224870000|2021-09-21 11:47:50|86553.9|86528.9|86554|86529|86554|86529|86551.5|86526.5|34
1632224880000|2021-09-21 11:48:00|86554.2|86529.2|86560|86535|86560.3|86535.3|86552.1|86527.1|54
1632224890000|2021-09-21 11:48:10|86560.1|86535.1|86573.1|86548.1|86588.9|86549.8|86560.1|86535.1|46
1632224900000|2021-09-21 11:48:20|86574.5|86549.5|86575|86550|86575.6|86550.6|86573.3|86548.3|21
1632224910000|2021-09-21 11:48:30|86573.2|86548.2|86562.5|86537.5|86574.2|86549.2|86561.6|86536.6|32
1632224920000|2021-09-21 11:48:40|86563.9|86538.9|86566.1|86541.1|86568.1|86543.1|86562.4|86537.4|34
1632224930000|2021-09-21 11:48:50|86581.5|86531.5|86561.4|86536.4|86581.5|86540.1|86561.4|86524.7|41
1632224940000|2021-09-21 11:49:00|86561.3|86536.3|86564.5|86539.5|86564.5|86539.5|86561.3|86536.3|32
1632224950000|2021-09-21 11:49:10|86564|86539|86567.4|86542.4|86568.4|86543.4|86563.5|86538.5|39
1632224960000|2021-09-21 11:49:20|86568.4|86543.4|86569|86544|86581.5|86547|86564.6|86528.8|57
1632224970000|2021-09-21 11:49:30|86568.6|86543.6|86571.3|86546.3|86573.5|86548.5|86568.6|86543.6|54
1632224980000|2021-09-21 11:49:40|86571.1|86546.1|86572.5|86547.5|86574.4|86549.4|86569.5|86544.5|41
1632224990000|2021-09-21 11:49:50|86571.2|86546.2|86570.4|86545.4|86576.1|86551.1|86569.8|86544.8|45
1632225000000|2021-09-21 11:50:00|86570.1|86545.1|86572.4|86547.4|86573.4|86548.4|86570.1|86545.1|35
1632225010000|2021-09-21 11:50:10|86572.2|86547.2|86569.5|86544.5|86572.3|86547.3|86567.8|86542.8|43
1632225020000|2021-09-21 11:50:20|86569.6|86544.6|86558.2|86533.2|86581.9|86544.6|86557.2|86529.5|52
1632225030000|2021-09-21 11:50:30|86557.8|86532.8|86551.7|86526.7|86557.8|86532.8|86551.4|86526.4|47
1632225040000|2021-09-21 11:50:40|86551.6|86526.6|86560.4|86535.4|86560.4|86535.4|86551.6|86526.6|35
1632225050000|2021-09-21 11:50:50|86560.5|86535.5|86562|86537|86562.3|86537.3|86558.7|86533.7|45
1632225060000|2021-09-21 11:51:00|86561.5|86536.5|86585.3|86560.3|86585.3|86560.3|86561.5|86532.2|55
1632225070000|2021-09-21 11:51:10|86583.2|86558.2|86585.5|86560.5|86587.9|86562.9|86583.2|86558.2|47
1632225080000|2021-09-21 11:51:20|86585.7|86560.7|86584.6|86559.6|86588.9|86563.9|86582.2|86557.2|45
1632225090000|2021-09-21 11:51:30|86582.8|86557.8|86578.3|86553.3|86584.1|86559.1|86578.3|86553.3|41
1632225100000|2021-09-21 11:51:40|86578.8|86553.8|86589.3|86564.3|86591|86566|86577.3|86552.3|41
1632225110000|2021-09-21 11:51:50|86589.7|86564.7|86594|86569|86595.3|86570.3|86589.3|86564.3|36
1632225120000|2021-09-21 11:52:00|86593.9|86568.9|86594.9|86569.9|86596.2|86571.2|86593.8|86568.8|32
1632225130000|2021-09-21 11:52:10|86594.7|86569.7|86595.9|86570.9|86597.6|86572.6|86593.4|86568.4|26
1632225140000|2021-09-21 11:52:20|86596|86571|86598.4|86573.4|86603.5|86578.5|86595.8|86570.8|42
1632225150000|2021-09-21 11:52:30|86596|86571|86593.5|86568.5|86596.4|86571.4|86592.9|86567.9|37
1632225160000|2021-09-21 11:52:40|86592.6|86567.6|86596.5|86571.5|86597.9|86572.9|86590.9|86565.9|43
1632225170000|2021-09-21 11:52:50|86596.2|86571.2|86597.3|86572.3|86597.9|86572.9|86594.8|86569.8|33
1632225180000|2021-09-21 11:53:00|86597.6|86572.6|86610.7|86585.7|86622.6|86586.9|86597|86570.5|54
1632225190000|2021-09-21 11:53:10|86610.8|86585.8|86610.1|86585.1|86615.2|86590.2|86609.3|86584.3|48
1632225200000|2021-09-21 11:53:20|86609.6|86584.6|86609.8|86584.8|86610.3|86585.3|86609|86584|37
1632225210000|2021-09-21 11:53:30|86609.7|86584.7|86607.2|86582.2|86610.9|86585.9|86606.8|86581.8|35
1632225220000|2021-09-21 11:53:40|86607.8|86582.8|86623.3|86573.3|86623.7|86585.5|86607.5|86571.1|30
1632225230000|2021-09-21 11:53:50|86623.4|86573.4|86613|86588|86625|86588.8|86608.6|86572.1|38
1632225240000|2021-09-21 11:54:00|86613.2|86588.2|86611.7|86586.7|86613.2|86588.2|86611.7|86586.7|26
1632225250000|2021-09-21 11:54:10|86611.6|86586.6|86609.8|86584.8|86611.9|86586.9|86608.8|86583.8|31
1632225260000|2021-09-21 11:54:20|86609.6|86584.6|86611.2|86586.2|86612|86587|86609.6|86584.6|32
1632225270000|2021-09-21 11:54:30|86611.5|86586.5|86608.6|86583.6|86613.2|86588.2|86603.7|86578.7|44
1632225280000|2021-09-21 11:54:40|86608.1|86583.1|86604.8|86579.8|86608.3|86583.3|86603.9|86578.9|44
1632225290000|2021-09-21 11:54:50|86604.7|86579.7|86613|86588|86614|86589|86603|86578|36
1632225300000|2021-09-21 11:55:00|86613.2|86588.2|86609.2|86584.2|86613.2|86588.2|86607.3|86582.3|46
1632225310000|2021-09-21 11:55:10|86609|86584|86610.2|86585.2|86610.2|86585.2|86608.6|86583.6|17
1632225320000|2021-09-21 11:55:20|86610.3|86585.3|86614.4|86589.4|86616|86591|86602.8|86577.8|49
1632225330000|2021-09-21 11:55:30|86614.3|86589.3|86613.3|86588.3|86615.5|86590.5|86612.9|86587.9|31
1632225340000|2021-09-21 11:55:40|86613.8|86588.8|86618|86593|86618.4|86593.4|86613.1|86588.1|39
1632225350000|2021-09-21 11:55:50|86617.6|86592.6|86610.4|86585.4|86618.3|86593.3|86610.4|86585.4|44
1632225360000|2021-09-21 11:56:00|86610.5|86585.5|86612|86587|86616.6|86587.6|86602|86566.6|53
1632225370000|2021-09-21 11:56:10|86612.9|86587.9|86609.8|86584.8|86613|86588|86608.6|86583.6|40
1632225380000|2021-09-21 11:56:20|86610.5|86585.5|86610.4|86585.4|86610.9|86585.9|86609.5|86584.5|28
1632225390000|2021-09-21 11:56:30|86610.1|86585.1|86607.3|86582.3|86611.2|86586.2|86606.3|86581.3|27
1632225400000|2021-09-21 11:56:40|86607.5|86582.5|86608.4|86583.4|86609.2|86584.2|86606.7|86581.7|28
1632225410000|2021-09-21 11:56:50|86608.3|86583.3|86605.3|86580.3|86608.3|86583.3|86604.3|86579.3|28
1632225420000|2021-09-21 11:57:00|86605.4|86580.4|86606.1|86581.1|86607.2|86582.2|86605.1|86580.1|31
1632225430000|2021-09-21 11:57:10|86606.6|86581.6|86608.1|86583.1|86609.6|86584.6|86606|86581|26
1632225440000|2021-09-21 11:57:20|86608|86583|86610.9|86585.9|86611.2|86586.2|86608|86583|25
1632225450000|2021-09-21 11:57:30|86609.9|86584.9|86613.6|86588.6|86613.8|86588.8|86609.9|86584.9|37
1632225460000|2021-09-21 11:57:40|86613.2|86588.2|86609.8|86584.8|86613.8|86588.8|86605.7|86580.7|39
1632225470000|2021-09-21 11:57:50|86611.4|86586.4|86617.7|86592.7|86619.5|86594.5|86609.5|86584.5|45
1632225480000|2021-09-21 11:58:00|86617.6|86592.6|86613.6|86588.6|86617.6|86592.6|86613.4|86588.4|44
1632225490000|2021-09-21 11:58:10|86614.9|86589.9|86613.7|86588.7|86615.9|86590.9|86612.9|86587.9|40
1632225500000|2021-09-21 11:58:20|86614|86589|86613.2|86588.2|86616.5|86591.5|86613.2|86588.2|29
1632225510000|2021-09-21 11:58:30|86613.5|86588.5|86614|86589|86615|86590|86613.3|86588.3|30
1632225520000|2021-09-21 11:58:40|86614.3|86589.3|86615.4|86590.4|86616.3|86591.3|86611.8|86586.8|47
1632225530000|2021-09-21 11:58:50|86614.3|86589.3|86614.5|86589.5|86615.3|86590.3|86614.1|86589.1|42
1632225540000|2021-09-21 11:59:00|86614.8|86589.8|86602.8|86577.8|86614.8|86589.8|86602.5|86577.5|41
1632225550000|2021-09-21 11:59:10|86602.6|86577.6|86606.1|86581.1|86606.1|86581.1|86601.3|86576.3|32
1632225560000|2021-09-21 11:59:20|86606.2|86581.2|86607.2|86582.2|86608.2|86583.2|86605.3|86580.3|31
1632225570000|2021-09-21 11:59:30|86606.8|86581.8|86605.2|86580.2|86619.6|86581.8|86603.7|86568|32
1632225580000|2021-09-21 11:59:40|86605.5|86580.5|86601.8|86576.8|86620.2|86583.3|86600.8|86570.2|45
1632225590000|2021-09-21 11:59:50|86602.9|86577.9|86604.2|86579.2|86604.4|86579.4|86602.6|86577.6|32
1632225600000|2021-09-21 12:00:00|86604.1|86579.1|86606.2|86581.2|86606.9|86581.9|86600.1|86575.1|51
1632225610000|2021-09-21 12:00:10|86606.7|86581.7|86604.4|86579.4|86607.4|86582.4|86602.6|86577.6|40
1632225620000|2021-09-21 12:00:20|86604.3|86579.3|86606.7|86581.7|86606.9|86581.9|86603.4|86578.4|48
1632225630000|2021-09-21 12:00:30|86607|86582|86605|86580|86608.1|86583.1|86601.2|86576.2|47
1632225640000|2021-09-21 12:00:40|86604.8|86579.8|86613.2|86588.2|86613.2|86588.2|86604.6|86579.6|47
1632225650000|2021-09-21 12:00:50|86613|86588|86618.1|86593.1|86618.7|86593.7|86612.6|86587.6|48
1632225660000|2021-09-21 12:01:00|86617.8|86592.8|86619.5|86594.5|86624.7|86599.7|86617.8|86592.8|53
1632225670000|2021-09-21 12:01:10|86619.7|86594.7|86626.9|86601.9|86628.4|86603.4|86619|86594|42
1632225680000|2021-09-21 12:01:20|86626.3|86601.3|86621.2|86596.2|86626.4|86601.4|86621.1|86596.1|43
1632225690000|2021-09-21 12:01:30|86621.1|86596.1|86626.5|86601.5|86641.1|86604|86617.6|86581.1|61
1632225700000|2021-09-21 12:01:40|86626.8|86601.8|86629.3|86604.3|86641|86608.2|86625.1|86589|56
1632225710000|2021-09-21 12:01:50|86629.2|86604.2|86623.2|86598.2|86645.4|86605.8|86623.1|86590.5|51
1632225720000|2021-09-21 12:02:00|86623.1|86598.1|86633|86608|86634.4|86609.4|86622|86597|52
1632225730000|2021-09-21 12:02:10|86634|86609|86645.8|86620.8|86660|86622.1|86634|86599.4|39
1632225740000|2021-09-21 12:02:20|86646|86621|86647.4|86622.4|86648.2|86623.2|86645.7|86620.7|32
1632225750000|2021-09-21 12:02:30|86647.3|86622.3|86639.9|86614.9|86647.8|86622.8|86638.7|86613.7|44
1632225760000|2021-09-21 12:02:40|86639.8|86614.8|86641.1|86616.1|86654.8|86617.1|86637.8|86598.3|41
1632225770000|2021-09-21 12:02:50|86640.4|86615.4|86636.5|86611.5|86642.4|86617.4|86635.6|86610.6|39
1632225780000|2021-09-21 12:03:00|86636.2|86611.2|86636.7|86611.7|86637.7|86612.7|86634.8|86609.8|36
1632225790000|2021-09-21 12:03:10|86636.6|86611.6|86634.5|86609.5|86637|86612|86633.7|86608.7|33
1632225800000|2021-09-21 12:03:20|86634.6|86609.6|86636.8|86611.8|86636.9|86611.9|86631.3|86606.3|31
1632225810000|2021-09-21 12:03:30|86635.1|86610.1|86638.3|86613.3|86640|86615|86633.5|86608.5|44
1632225820000|2021-09-21 12:03:40|86639.6|86614.6|86644|86619|86649.6|86619|86634.1|86599.3|43
1632225830000|2021-09-21 12:03:50|86659.8|86609.8|86656.7|86606.7|86659.8|86609.8|86654.1|86604.1|49
1632225840000|2021-09-21 12:04:00|86656.9|86606.9|86654.9|86629.9|86671.3|86629.9|86653.9|86605|52
1632225850000|2021-09-21 12:04:10|86655.2|86630.2|86667.2|86617.2|86671.3|86630.2|86653|86614.2|52
1632225860000|2021-09-21 12:04:20|86666.8|86616.8|86667.2|86617.2|86671.8|86621.8|86666.8|86616.8|42
1632225870000|2021-09-21 12:04:30|86668|86618|86665|86615|86671.6|86621.6|86664.7|86614.7|44
1632225880000|2021-09-21 12:04:40|86664.3|86614.3|86638|86613|86664.3|86628.3|86636.6|86611.6|49
1632225890000|2021-09-21 12:04:50|86638.2|86613.2|86638.7|86588.7|86638.7|86613.2|86619.3|86584.3|54
1632225900000|2021-09-21 12:05:00|86637.3|86587.3|86647.6|86597.6|86648.1|86610.1|86626.2|86587.3|48
1632225910000|2021-09-21 12:05:10|86647.5|86597.5|86634.6|86609.6|86647.5|86609.6|86631.8|86596.9|41
1632225920000|2021-09-21 12:05:20|86634.5|86609.5|86616.4|86591.4|86644.5|86610.3|86612.6|86580.1|47
1632225930000|2021-09-21 12:05:30|86617.5|86592.5|86618.7|86593.7|86623.2|86598.2|86617.5|86592.5|40
1632225940000|2021-09-21 12:05:40|86619.1|86594.1|86638.7|86613.7|86656.2|86616.5|86618.9|86593.9|42
1632225950000|2021-09-21 12:05:50|86638.8|86613.8|86642.9|86617.9|86656.7|86618.6|86636.4|86603|45
1632225960000|2021-09-21 12:06:00|86642.8|86617.8|86638.6|86613.6|86643.1|86618.1|86637.6|86612.6|53
1632225970000|2021-09-21 12:06:10|86638.4|86613.4|86631.4|86606.4|86648.8|86613.4|86631.4|86596.5|39
1632225980000|2021-09-21 12:06:20|86632.2|86607.2|86631.6|86606.6|86643.2|86607.9|86625.6|86590.3|50
1632225990000|2021-09-21 12:06:30|86632.4|86607.4|86630.9|86605.9|86633.2|86608.2|86630.9|86605.9|38
1632226000000|2021-09-21 12:06:40|86630.7|86605.7|86635.4|86610.4|86638.4|86613.4|86630.7|86605.7|45
1632226010000|2021-09-21 12:06:50|86635.2|86610.2|86632.4|86607.4|86636.3|86611.3|86632.4|86607.4|49
1632226020000|2021-09-21 12:07:00|86632.5|86607.5|86632.7|86607.7|86633.3|86608.3|86631.2|86606.2|46
1632226030000|2021-09-21 12:07:10|86632.6|86607.6|86626.7|86601.7|86640.2|86607.6|86625.7|86590.2|49
1632226040000|2021-09-21 12:07:20|86626.3|86601.3|86625.4|86600.4|86626.9|86601.9|86623.1|86598.1|50
1632226050000|2021-09-21 12:07:30|86625.6|86600.6|86626.5|86601.5|86626.5|86601.5|86624.6|86599.6|39
1632226060000|2021-09-21 12:07:40|86626.7|86601.7|86628.4|86603.4|86629.3|86604.3|86625.1|86600.1|41
1632226070000|2021-09-21 12:07:50|86628.3|86603.3|86624.2|86599.2|86628.6|86603.6|86623.9|86598.9|39
1632226080000|2021-09-21 12:08:00|86624.7|86599.7|86625.6|86600.6|86627|86602|86623.1|86598.1|51
1632226090000|2021-09-21 12:08:10|86625.2|86600.2|86609.1|86584.1|86638.9|86600.9|86606.4|86571.9|50
1632226100000|2021-09-21 12:08:20|86609.4|86584.4|86610|86585|86623.6|86588.6|86607.4|86571.6|47
1632226110000|2021-09-21 12:08:30|86610.2|86585.2|86611.4|86586.4|86612.7|86587.7|86607.4|86582.4|50
1632226120000|2021-09-21 12:08:40|86610.8|86585.8|86620.5|86595.5|86620.5|86595.5|86609.3|86584.3|51
1632226130000|2021-09-21 12:08:50|86621.2|86596.2|86631.9|86606.9|86633.7|86608.7|86620.9|86595.9|49
1632226140000|2021-09-21 12:09:00|86629.9|86604.9|86627.4|86602.4|86630|86605|86626.9|86601.9|40
1632226150000|2021-09-21 12:09:10|86627.6|86602.6|86628.3|86603.3|86629.9|86604.9|86627.6|86602.6|42
1632226160000|2021-09-21 12:09:20|86628.8|86603.8|86632.2|86607.2|86633|86608|86628.2|86603.2|35
1632226170000|2021-09-21 12:09:30|86632.6|86607.6|86633.6|86608.6|86637.2|86612.2|86631.9|86606.9|40
1632226180000|2021-09-21 12:09:40|86634.5|86609.5|86634.3|86609.3|86635.2|86610.2|86634|86609|29
1632226190000|2021-09-21 12:09:50|86634.1|86609.1|86626.8|86601.8|86634.1|86609.1|86626.8|86601.8|39
1632226200000|2021-09-21 12:10:00|86626.9|86601.9|86631.7|86606.7|86633.6|86608.6|86626.9|86601.9|51
1632226210000|2021-09-21 12:10:10|86631.5|86606.5|86631.3|86606.3|86641.8|86607.7|86627.2|86590.6|47
1632226220000|2021-09-21 12:10:20|86632.5|86607.5|86630.1|86605.1|86633|86608|86629.7|86604.7|35
1632226230000|2021-09-21 12:10:30|86630|86605|86632.6|86607.6|86633.5|86608.5|86629.6|86604.6|47
1632226240000|2021-09-21 12:10:40|86633|86608|86631.5|86606.5|86633|86608|86631.2|86606.2|31
1632226250000|2021-09-21 12:10:50|86631.3|86606.3|86627.6|86602.6|86646.3|86606.5|86627.3|86592.5|35
1632226260000|2021-09-21 12:11:00|86627.5|86602.5|86627.4|86602.4|86627.7|86602.7|86625.1|86600.1|44
1632226270000|2021-09-21 12:11:10|86626.4|86601.4|86633.5|86608.5|86633.6|86608.6|86625.6|86600.6|39
1632226280000|2021-09-21 12:11:20|86632.5|86607.5|86632.5|86607.5|86633.8|86608.8|86631.9|86606.9|30
1632226290000|2021-09-21 12:11:30|86632.8|86607.8|86632.7|86607.7|86633.1|86608.1|86632|86607|22
1632226300000|2021-09-21 12:11:40|86632.1|86607.1|86632.4|86607.4|86632.6|86607.6|86631.7|86606.7|13
1632226310000|2021-09-21 12:11:50|86631.8|86606.8|86633.2|86608.2|86633.9|86608.9|86631.8|86606.8|22
1632226320000|2021-09-21 12:12:00|86633.5|86608.5|86640.5|86615.5|86641.2|86616.2|86633.5|86608.5|40
1632226330000|2021-09-21 12:12:10|86640|86615|86633.9|86608.9|86640.4|86615.4|86632.6|86607.6|36
1632226340000|2021-09-21 12:12:20|86634.3|86609.3|86643.7|86618.7|86645|86620|86633.5|86608.5|34
1632226350000|2021-09-21 12:12:30|86642.6|86617.6|86648.9|86623.9|86649.4|86624.4|86642.6|86617.6|52
1632226360000|2021-09-21 12:12:40|86649.3|86624.3|86649.8|86624.8|86651.1|86626.1|86648.2|86623.2|41
1632226370000|2021-09-21 12:12:50|86649.7|86624.7|86650.2|86625.2|86653.1|86628.1|86649.2|86624.2|57
1632226380000|2021-09-21 12:13:00|86650.7|86625.7|86650.3|86625.3|86652.7|86627.7|86648.5|86623.5|39
1632226390000|2021-09-21 12:13:10|86649.6|86624.6|86652.2|86627.2|86653.9|86628.9|86649.2|86624.2|43
1632226400000|2021-09-21 12:13:20|86652.1|86627.1|86652.5|86627.5|86669.1|86631.7|86651.2|86617.4|41
1632226410000|2021-09-21 12:13:30|86652.3|86627.3|86648.2|86623.2|86653.3|86628.3|86648.2|86623.2|31
1632226420000|2021-09-21 12:13:40|86647.7|86622.7|86659.7|86634.7|86660.8|86635.8|86645.6|86620.6|50
1632226430000|2021-09-21 12:13:50|86659.6|86634.6|86659.3|86634.3|86660.9|86635.9|86658.5|86633.5|40
1632226440000|2021-09-21 12:14:00|86658.3|86633.3|86689.6|86664.6|86698.1|86666.5|86655.1|86630.1|59
1632226450000|2021-09-21 12:14:10|86689|86664|86669|86644|86705|86669.4|86669|86644|71
1632226460000|2021-09-21 12:14:20|86668.2|86643.2|86687.8|86662.8|86699.6|86664.3|86668.2|86643.2|69
1632226470000|2021-09-21 12:14:30|86685.2|86660.2|86697|86672|86700.8|86675.8|86678.5|86653.5|72
1632226480000|2021-09-21 12:14:40|86695.8|86670.8|86708.6|86658.6|86720.2|86679|86695.4|86654.5|76
1632226490000|2021-09-21 12:14:50|86709.4|86659.4|86718.6|86668.6|86725.6|86675.6|86705.9|86655.9|77
1632226500000|2021-09-21 12:15:00|86718.7|86668.7|86710.1|86660.1|86719.7|86669.7|86705.3|86655.3|69
1632226510000|2021-09-21 12:15:10|86711.7|86661.7|86702.7|86652.7|86711.7|86661.7|86696.9|86646.9|73
1632226520000|2021-09-21 12:15:20|86703.3|86653.3|86685.5|86660.5|86705.5|86663.2|86685.5|86646.5|68
1632226530000|2021-09-21 12:15:30|86685.6|86660.6|86686.1|86661.1|86689.7|86664.7|86684.7|86659.7|65
1632226540000|2021-09-21 12:15:40|86689|86664|86690.5|86665.5|86706.9|86668.5|86687.9|86650.2|65
1632226550000|2021-09-21 12:15:50|86691.5|86666.5|86691.6|86666.6|86692.8|86667.8|86690.3|86665.3|53
1632226560000|2021-09-21 12:16:00|86691.2|86666.2|86721|86671|86723.7|86683|86691|86662.8|65
1632226570000|2021-09-21 12:16:10|86720.7|86670.7|86716.5|86666.5|86720.9|86680.7|86705.7|86662.9|61
1632226580000|2021-09-21 12:16:20|86716.7|86666.7|86697.9|86672.9|86717.5|86674.9|86697.9|86661.2|54
1632226590000|2021-09-21 12:16:30|86697.8|86672.8|86699.9|86674.9|86701.3|86676.3|86697.2|86672.2|49
1632226600000|2021-09-21 12:16:40|86700.1|86675.1|86686.7|86661.7|86703.9|86677.8|86686.5|86651|60
1632226610000|2021-09-21 12:16:50|86687.3|86662.3|86689.2|86664.2|86698.4|86664.3|86680.3|86648.4|64
1632226620000|2021-09-21 12:17:00|86689.4|86664.4|86671.6|86646.6|86691.7|86666.7|86671.6|86646.6|65
1632226630000|2021-09-21 12:17:10|86672|86647|86694|86644|86694.9|86653.6|86671.5|86640.6|61
1632226640000|2021-09-21 12:17:20|86693.5|86643.5|86671.7|86646.7|86693.8|86646.7|86669.5|86632.1|56
1632226650000|2021-09-21 12:17:30|86671.5|86646.5|86676.8|86626.8|86679.5|86646.8|86661.9|86624.5|67
1632226660000|2021-09-21 12:17:40|86678.9|86628.9|86660.9|86610.9|86678.9|86628.9|86660.9|86610.9|65
1632226670000|2021-09-21 12:17:50|86661|86611|86644.4|86619.4|86663.9|86623|86644.4|86608.2|67
1632226680000|2021-09-21 12:18:00|86644.1|86619.1|86661.8|86611.8|86662.3|86626.4|86642.1|86611.3|62
1632226690000|2021-09-21 12:18:10|86661.5|86611.5|86643|86618|86661.8|86622.2|86642.3|86608.8|49
1632226700000|2021-09-21 12:18:20|86642.7|86617.7|86646.5|86621.5|86648.2|86623.2|86641.4|86616.4|53
1632226710000|2021-09-21 12:18:30|86647.5|86622.5|86648|86623|86664.4|86626.6|86646.3|86611.1|59
1632226720000|2021-09-21 12:18:40|86648.1|86623.1|86669.9|86619.9|86671.6|86635.6|86647.4|86619.3|60
1632226730000|2021-09-21 12:18:50|86670.1|86620.1|86668.7|86618.7|86671.1|86621.1|86667.3|86617.3|48
1632226740000|2021-09-21 12:19:00|86669|86619|86673.5|86648.5|86685.9|86651.1|86661.3|86618.4|65
1632226750000|2021-09-21 12:19:10|86673.1|86648.1|86687.1|86637.1|86689.6|86653.4|86666.7|86630.3|50
1632226760000|2021-09-21 12:19:20|86687.3|86637.3|86672.1|86647.1|86687.5|86647.8|86671.4|86635.3|49
1632226770000|2021-09-21 12:19:30|86671.7|86646.7|86670.1|86645.1|86671.7|86646.7|86669.8|86644.8|40
1632226780000|2021-09-21 12:19:40|86670.4|86645.4|86687.6|86637.6|86687.8|86648|86670|86635.2|50
1632226790000|2021-09-21 12:19:50|86686.9|86636.9|86706.4|86656.4|86706.4|86667.8|86674.1|86635.9|61
1632226800000|2021-09-21 12:20:00|86708.6|86658.6|86678.1|86653.1|86710.7|86660.7|86676.6|86639.1|68
1632226810000|2021-09-21 12:20:10|86679.3|86654.3|86679.7|86654.7|86694.4|86659.1|86677.7|86643.9|64
1632226820000|2021-09-21 12:20:20|86680.2|86655.2|86689.6|86664.6|86703|86666.3|86679.3|86649.3|54
1632226830000|2021-09-21 12:20:30|86689.1|86664.1|86677.2|86652.2|86699.2|86664.2|86676.5|86646.4|58
1632226840000|2021-09-21 12:20:40|86677.6|86652.6|86658.7|86633.7|86680.6|86655.6|86658.7|86633.7|70
1632226850000|2021-09-21 12:20:50|86659.2|86634.2|86651|86626|86668.3|86634.8|86650.3|86612.3|68
1632226860000|2021-09-21 12:21:00|86650.8|86625.8|86680.8|86630.8|86681.7|86643.7|86650.8|86616.5|69
1632226870000|2021-09-21 12:21:10|86681.2|86631.2|86665.7|86640.7|86681.2|86642|86664.8|86627.1|57
1632226880000|2021-09-21 12:21:20|86666.5|86641.5|86658.5|86633.5|86667.3|86642.3|86658.5|86633.5|56
1632226890000|2021-09-21 12:21:30|86658.2|86633.2|86658|86633|86662.3|86637.3|86657.4|86632.4|50
1632226900000|2021-09-21 12:21:40|86658.1|86633.1|86657.3|86632.3|86660.2|86635.2|86657.3|86632.3|45
1632226910000|2021-09-21 12:21:50|86657.2|86632.2|86661.3|86636.3|86661.3|86636.3|86655.6|86630.6|45
1632226920000|2021-09-21 12:22:00|86660.7|86635.7|86665.2|86640.2|86665.2|86640.2|86659.2|86634.2|46
1632226930000|2021-09-21 12:22:10|86664.8|86639.8|86674.8|86649.8|86676|86651|86664.1|86639.1|67
1632226940000|2021-09-21 12:22:20|86675|86650|86671.1|86646.1|86687.8|86650|86669.8|86636.6|61
1632226950000|2021-09-21 12:22:30|86671.7|86646.7|86668.9|86643.9|86672.7|86647.7|86664.4|86639.4|59
1632226960000|2021-09-21 12:22:40|86669.1|86644.1|86673.4|86648.4|86674.3|86649.3|86667.4|86642.4|59
1632226970000|2021-09-21 12:22:50|86673.5|86648.5|86673.2|86648.2|86680.5|86655.5|86672.5|86647.5|57
1632226980000|2021-09-21 12:23:00|86674.3|86649.3|86669|86644|86684.6|86649.3|86668.2|86629.8|49
1632226990000|2021-09-21 12:23:10|86669.1|86644.1|86660.9|86635.9|86670.3|86645.3|86660.3|86635.3|57
1632227000000|2021-09-21 12:23:20|86660.7|86635.7|86680.8|86630.8|86680.8|86640.7|86660.7|86630.7|53
1632227010000|2021-09-21 12:23:30|86680.9|86630.9|86669.7|86644.7|86681.3|86646|86667.4|86630.9|58
1632227020000|2021-09-21 12:23:40|86669.6|86644.6|86662.7|86637.7|86670|86645|86662|86637|56
1632227030000|2021-09-21 12:23:50|86662|86637|86662.8|86637.8|86667.4|86642.4|86661.9|86636.9|51
1632227040000|2021-09-21 12:24:00|86662.9|86637.9|86668.8|86643.8|86671.2|86646.2|86660|86635|63
1632227050000|2021-09-21 12:24:10|86669.5|86644.5|86664.1|86639.1|86669.5|86644.5|86661.8|86636.8|65
1632227060000|2021-09-21 12:24:20|86664.3|86639.3|86657.6|86632.6|86665.3|86640.3|86655.8|86630.8|50
1632227070000|2021-09-21 12:24:30|86657.7|86632.7|86657.6|86632.6|86658.4|86633.4|86656.5|86631.5|49
1632227080000|2021-09-21 12:24:40|86656.8|86631.8|86662.5|86637.5|86662.7|86637.7|86656.2|86631.2|51
1632227090000|2021-09-21 12:24:50|86662.7|86637.7|86659.9|86634.9|86662.8|86637.8|86657.8|86632.8|56
1632227100000|2021-09-21 12:25:00|86658.6|86633.6|86647.4|86597.4|86660.5|86635.5|86646.3|86596.3|56
1632227110000|2021-09-21 12:25:10|86647.5|86597.5|86651.6|86601.6|86651.8|86601.8|86647.5|86597.5|36
1632227120000|2021-09-21 12:25:20|86651.4|86601.4|86646|86596|86652.5|86602.5|86645.7|86595.7|49
1632227130000|2021-09-21 12:25:30|86645.7|86595.7|86626.8|86601.8|86645.9|86608|86626.8|86594.6|38
1632227140000|2021-09-21 12:25:40|86627.3|86602.3|86628.2|86603.2|86629.5|86604.5|86627.2|86602.2|38
1632227150000|2021-09-21 12:25:50|86628.4|86603.4|86622.5|86597.5|86629.5|86604.5|86622.5|86597.5|30
1632227160000|2021-09-21 12:26:00|86622.9|86597.9|86618.6|86593.6|86623.4|86598.4|86613|86588|54
1632227170000|2021-09-21 12:26:10|86618.1|86593.1|86620.3|86595.3|86622.9|86597.9|86615.5|86590.5|44
1632227180000|2021-09-21 12:26:20|86620.1|86595.1|86621.9|86596.9|86635.5|86598.2|86620.1|86585.4|41
1632227190000|2021-09-21 12:26:30|86621.7|86596.7|86622.6|86597.6|86622.9|86597.9|86620.8|86595.8|42
1632227200000|2021-09-21 12:26:40|86623|86598|86622.9|86597.9|86623.3|86598.3|86620.4|86595.4|39
1632227210000|2021-09-21 12:26:50|86622.8|86597.8|86627.6|86602.6|86629.7|86604.7|86621.5|86596.5|52
1632227220000|2021-09-21 12:27:00|86626.4|86601.4|86626.9|86601.9|86629.3|86604.3|86626.1|86601.1|50
1632227230000|2021-09-21 12:27:10|86627.3|86602.3|86625.1|86600.1|86627.5|86602.5|86624.1|86599.1|44
1632227240000|2021-09-21 12:27:20|86625.5|86600.5|86630.3|86605.3|86632.4|86607.4|86624.9|86599.9|38
1632227250000|2021-09-21 12:27:30|86630.2|86605.2|86630.5|86605.5|86633.5|86608.5|86629.2|86604.2|45
1632227260000|2021-09-21 12:27:40|86631.5|86606.5|86629.8|86604.8|86633|86608|86628.7|86603.7|45
1632227270000|2021-09-21 12:27:50|86629.5|86604.5|86633.2|86608.2|86635.8|86610.8|86629.5|86604.5|47
1632227280000|2021-09-21 12:28:00|86633.1|86608.1|86632.7|86607.7|86633.2|86608.2|86630.7|86605.7|38
1632227290000|2021-09-21 12:28:10|86632.8|86607.8|86636.4|86611.4|86636.4|86611.4|86631.8|86606.8|26
1632227300000|2021-09-21 12:28:20|86648.7|86598.7|86655.2|86605.2|86655.8|86619.7|86635.6|86598.7|45
1632227310000|2021-09-21 12:28:30|86654.7|86604.7|86638.4|86613.4|86655.5|86618.3|86637.8|86602.3|36
1632227320000|2021-09-21 12:28:40|86637.7|86612.7|86640.1|86615.1|86640.2|86615.2|86637.4|86612.4|29
1632227330000|2021-09-21 12:28:50|86640.2|86615.2|86653.2|86603.2|86654.5|86615.8|86639.7|86602.8|26
1632227340000|2021-09-21 12:29:00|86653|86603|86655.7|86605.7|86657.5|86619.4|86643.2|86602.9|46
1632227350000|2021-09-21 12:29:10|86656.3|86606.3|86645.1|86620.1|86656.6|86621|86644.3|86603.5|45
1632227360000|2021-09-21 12:29:20|86644.7|86619.7|86654.5|86604.5|86658.1|86620.6|86644.4|86604.2|41
1632227370000|2021-09-21 12:29:30|86655.1|86605.1|86657.5|86607.5|86657.8|86607.8|86653.6|86603.6|34
1632227380000|2021-09-21 12:29:40|86657.6|86607.6|86647.8|86597.8|86657.6|86607.6|86645.8|86595.8|58
1632227390000|2021-09-21 12:29:50|86647.4|86597.4|86631.7|86581.7|86647.4|86597.4|86631.2|86581.2|50
1632227400000|2021-09-21 12:30:00|86632.3|86582.3|86632.5|86582.5|86633.3|86583.3|86629.8|86579.8|55
1632227410000|2021-09-21 12:30:10|86632.9|86582.9|86627|86577|86633.4|86583.4|86625.7|86575.7|42
1632227420000|2021-09-21 12:30:20|86627.1|86577.1|86620.9|86570.9|86628.1|86578.1|86619.5|86569.5|43
1632227430000|2021-09-21 12:30:30|86620.4|86570.4|86612.9|86562.9|86621.5|86581.4|86606.4|86562.4|40
1632227440000|2021-09-21 12:30:40|86613.2|86563.2|86607|86557|86613.2|86574|86599|86557|53
1632227450000|2021-09-21 12:30:50|86606.8|86556.8|86601.6|86551.6|86607.8|86557.8|86599.2|86549.2|55
1632227460000|2021-09-21 12:31:00|86601.4|86551.4|86608.5|86558.5|86608.8|86558.8|86601.3|86551.3|51
1632227470000|2021-09-21 12:31:10|86608.6|86558.6|86609.2|86559.2|86612.3|86562.3|86607.7|86557.7|45
1632227480000|2021-09-21 12:31:20|86609.1|86559.1|86612|86562|86612.7|86574.9|86598|86559|37
1632227490000|2021-09-21 12:31:30|86612.2|86562.2|86620.2|86570.2|86621.2|86581|86599.8|86562.1|50
1632227500000|2021-09-21 12:31:40|86618.7|86568.7|86614.6|86564.6|86620.2|86570.2|86614.4|86564.4|42
1632227510000|2021-09-21 12:31:50|86612.6|86562.6|86613.8|86563.8|86617|86579.8|86599.5|86561.3|52
1632227520000|2021-09-21 12:32:00|86597.7|86572.7|86602.6|86577.6|86620.4|86583.7|86597.7|86565.2|63
1632227530000|2021-09-21 12:32:10|86603.2|86578.2|86599.8|86574.8|86603.2|86578.2|86599.7|86574.7|57
1632227540000|2021-09-21 12:32:20|86600.1|86575.1|86605.2|86580.2|86610.7|86585.7|86599.9|86574.9|51
1632227550000|2021-09-21 12:32:30|86605.5|86580.5|86606.3|86581.3|86607|86582|86604.7|86579.7|34
1632227560000|2021-09-21 12:32:40|86606.4|86581.4|86624.7|86599.7|86638.7|86600.4|86605.8|86580.8|38
1632227570000|2021-09-21 12:32:50|86624.5|86599.5|86620.8|86595.8|86625.2|86600.2|86620.3|86595.3|50
1632227580000|2021-09-21 12:33:00|86621.1|86596.1|86621.6|86596.6|86622.9|86597.9|86620.1|86595.1|44
1632227590000|2021-09-21 12:33:10|86621.5|86596.5|86632.2|86607.2|86652.4|86613.5|86621.4|86594.3|64
1632227600000|2021-09-21 12:33:20|86632.4|86607.4|86631.4|86606.4|86634.5|86609.5|86631.4|86606.4|56
1632227610000|2021-09-21 12:33:30|86631.7|86606.7|86632.4|86607.4|86641.1|86608.1|86626.9|86590.8|57
1632227620000|2021-09-21 12:33:40|86632|86607|86630.5|86605.5|86632.1|86607.1|86629.5|86604.5|45
1632227630000|2021-09-21 12:33:50|86630.6|86605.6|86628.1|86603.1|86633|86608|86626.3|86601.3|53
1632227640000|2021-09-21 12:34:00|86628.6|86603.6|86623.2|86598.2|86629.2|86604.2|86618.7|86593.7|52
1632227650000|2021-09-21 12:34:10|86621.9|86596.9|86623.7|86598.7|86625.1|86600.1|86618.8|86593.8|61
1632227660000|2021-09-21 12:34:20|86624.3|86599.3|86619.3|86594.3|86624.3|86599.3|86619.3|86594.3|40
1632227670000|2021-09-21 12:34:30|86619.6|86594.6|86616.2|86591.2|86621.8|86596.8|86616|86591|48
1632227680000|2021-09-21 12:34:40|86615.8|86590.8|86618.2|86593.2|86620.9|86595.9|86613.9|86588.9|58
1632227690000|2021-09-21 12:34:50|86618.3|86593.3|86613.4|86588.4|86619.8|86594.8|86613.4|86588.4|45
1632227700000|2021-09-21 12:35:00|86613.1|86588.1|86600.5|86575.5|86613.5|86588.5|86600.5|86575.5|64
1632227710000|2021-09-21 12:35:10|86600.2|86575.2|86597.3|86572.3|86601.2|86576.2|86597|86572|52
1632227720000|2021-09-21 12:35:20|86597.6|86572.6|86601.5|86576.5|86603.1|86578.1|86597.5|86572.5|57
1632227730000|2021-09-21 12:35:30|86601.6|86576.6|86611.6|86586.6|86612.3|86587.3|86601.1|86576.1|49
1632227740000|2021-09-21 12:35:40|86611.7|86586.7|86614.9|86589.9|86615|86590|86611.4|86586.4|40
1632227750000|2021-09-21 12:35:50|86614.6|86589.6|86606.2|86581.2|86618.7|86593.7|86606|86581|54
1632227760000|2021-09-21 12:36:00|86606.4|86581.4|86608.3|86583.3|86608.3|86583.3|86604.9|86579.9|43
1632227770000|2021-09-21 12:36:10|86608.4|86583.4|86608.8|86583.8|86609.2|86584.2|86608.2|86583.2|34
1632227780000|2021-09-21 12:36:20|86609.1|86584.1|86610|86585|86612.9|86587.9|86608.8|86583.8|35
1632227790000|2021-09-21 12:36:30|86610.1|86585.1|86609.7|86584.7|86611.2|86586.2|86608.2|86583.2|44
1632227800000|2021-09-21 12:36:40|86609.5|86584.5|86605.3|86580.3|86609.8|86584.8|86604.7|86579.7|45
1632227810000|2021-09-21 12:36:50|86605.2|86580.2|86622.9|86597.9|86626|86601|86604.4|86579.4|52
1632227820000|2021-09-21 12:37:00|86622.8|86597.8|86622.4|86597.4|86639.4|86602.4|86622.1|86588.4|49
1632227830000|2021-09-21 12:37:10|86622|86597|86624.4|86599.4|86625.6|86600.6|86620.5|86595.5|42
1632227840000|2021-09-21 12:37:20|86624.7|86599.7|86621|86596|86625.2|86600.2|86614.1|86589.1|51
1632227850000|2021-09-21 12:37:30|86621.2|86596.2|86621.4|86596.4|86622.3|86597.3|86619.9|86594.9|53
1632227860000|2021-09-21 12:37:40|86621.7|86596.7|86621|86596|86621.7|86596.7|86620.2|86595.2|41
1632227870000|2021-09-21 12:37:50|86621.6|86596.6|86621.2|86596.2|86623.8|86598.8|86619|86594|45
1632227880000|2021-09-21 12:38:00|86621.3|86596.3|86620.7|86595.7|86622.6|86597.6|86619.3|86594.3|47
1632227890000|2021-09-21 12:38:10|86620.2|86595.2|86622.6|86597.6|86624.7|86599.7|86620.2|86595.2|45
1632227900000|2021-09-21 12:38:20|86622.8|86597.8|86622.5|86597.5|86623.7|86598.7|86622.5|86597.5|37
1632227910000|2021-09-21 12:38:30|86622.6|86597.6|86622.1|86597.1|86623|86598|86621.1|86596.1|37
1632227920000|2021-09-21 12:38:40|86621.5|86596.5|86625.1|86600.1|86626.2|86601.2|86619.9|86594.9|36
1632227930000|2021-09-21 12:38:50|86625.4|86600.4|86621.6|86596.6|86625.5|86600.5|86620.7|86595.7|35
1632227940000|2021-09-21 12:39:00|86621.5|86596.5|86624.4|86599.4|86625.4|86600.4|86619.3|86594.3|45
1632227950000|2021-09-21 12:39:10|86623.7|86598.7|86640.9|86615.9|86641.6|86616.6|86623.1|86598.1|51
1632227960000|2021-09-21 12:39:20|86640|86615|86638.2|86613.2|86642.2|86617.2|86638.2|86613.2|35
1632227970000|2021-09-21 12:39:30|86638.5|86613.5|86639.5|86614.5|86640|86615|86635.4|86610.4|49
1632227980000|2021-09-21 12:39:40|86639.1|86614.1|86639.2|86614.2|86639.9|86614.9|86638|86613|42
1632227990000|2021-09-21 12:39:50|86639.3|86614.3|86639.2|86614.2|86642|86617|86639|86614|44
1632228000000|2021-09-21 12:40:00|86639.4|86614.4|86637.7|86612.7|86641.3|86616.3|86636.6|86611.6|50
1632228010000|2021-09-21 12:40:10|86637.8|86612.8|86638.3|86613.3|86638.3|86613.3|86635.1|86610.1|48
1632228020000|2021-09-21 12:40:20|86638|86613|86639.8|86614.8|86641.1|86616.1|86637.6|86612.6|49
1632228030000|2021-09-21 12:40:30|86640|86615|86638.2|86613.2|86643.3|86618.3|86637.6|86612.6|52
1632228040000|2021-09-21 12:40:40|86638|86613|86629.6|86604.6|86638.6|86613.6|86629.6|86604.6|41
1632228050000|2021-09-21 12:40:50|86629.4|86604.4|86633.2|86608.2|86634.6|86609.6|86625.9|86600.9|46
1632228060000|2021-09-21 12:41:00|86632.7|86607.7|86629.7|86604.7|86633.9|86608.9|86628.2|86603.2|39
1632228070000|2021-09-21 12:41:10|86629.9|86604.9|86632.3|86607.3|86633.3|86608.3|86629.2|86604.2|32
1632228080000|2021-09-21 12:41:20|86632.2|86607.2|86621.9|86596.9|86632.5|86607.5|86621.7|86596.7|44
1632228090000|2021-09-21 12:41:30|86622|86597|86623.9|86598.9|86625.1|86600.1|86621.1|86596.1|38
1632228100000|2021-09-21 12:41:40|86625|86600|86628.1|86603.1|86629.8|86604.8|86624.5|86599.5|43
1632228110000|2021-09-21 12:41:50|86628.2|86603.2|86626.8|86601.8|86628.7|86603.7|86623.8|86598.8|31
1632228120000|2021-09-21 12:42:00|86626.3|86601.3|86624.8|86599.8|86626.4|86601.4|86623.2|86598.2|24
1632228130000|2021-09-21 12:42:10|86624.9|86599.9|86630.7|86605.7|86631|86606|86624.9|86599.9|39
1632228140000|2021-09-21 12:42:20|86630.8|86605.8|86658|86633|86658.4|86633.4|86630.8|86605.8|65
1632228150000|2021-09-21 12:42:30|86658.6|86633.6|86662.4|86637.4|86662.4|86637.4|86656.4|86631.4|56
1632228160000|2021-09-21 12:42:40|86662.7|86637.7|86670.3|86645.3|86671.9|86646.9|86660.9|86635.9|54
1632228170000|2021-09-21 12:42:50|86670.4|86645.4|86666.7|86641.7|86671.6|86646.6|86665.2|86640.2|40
1632228180000|2021-09-21 12:43:00|86666.8|86641.8|86661.8|86636.8|86674.5|86642.3|86661.1|86623.9|37
1632228190000|2021-09-21 12:43:10|86662.1|86637.1|86664.1|86639.1|86664.7|86639.7|86661.5|86636.5|41
1632228200000|2021-09-21 12:43:20|86664.6|86639.6|86665.2|86640.2|86668.3|86643.3|86664.6|86639.6|49
1632228210000|2021-09-21 12:43:30|86662.6|86637.6|86654.5|86629.5|86663.1|86638.1|86654.2|86629.2|49
1632228220000|2021-09-21 12:43:40|86655|86630|86650.1|86625.1|86655.4|86630.4|86648.3|86623.3|58
1632228230000|2021-09-21 12:43:50|86651.1|86626.1|86636.7|86611.7|86651.1|86626.1|86636.7|86611.7|58
1632228240000|2021-09-21 12:44:00|86636.6|86611.6|86622.2|86597.2|86636.6|86611.6|86619.3|86594.3|61
1632228250000|2021-09-21 12:44:10|86621|86596|86623.6|86573.6|86624.6|86599.6|86605|86572.4|63
1632228260000|2021-09-21 12:44:20|86622.5|86572.5|86613.3|86588.3|86630.5|86593.8|86611.5|86572|55
1632228270000|2021-09-21 12:44:30|86614|86589|86618.3|86593.3|86626.9|86594.1|86613|86575.1|40
1632228280000|2021-09-21 12:44:40|86618|86593|86621.4|86596.4|86622.6|86597.6|86617.7|86592.7|52
1632228290000|2021-09-21 12:44:50|86621.3|86596.3|86623.7|86598.7|86624.7|86599.7|86621.3|86596.3|43
1632228300000|2021-09-21 12:45:00|86623.9|86598.9|86627.8|86602.8|86628.1|86603.1|86623.9|86598.9|39
1632228310000|2021-09-21 12:45:10|86627.9|86602.9|86636.3|86611.3|86636.5|86611.5|86627.5|86602.5|43
1632228320000|2021-09-21 12:45:20|86636.2|86611.2|86635.8|86610.8|86649|86617.4|86635.6|86599|52
1632228330000|2021-09-21 12:45:30|86636.4|86611.4|86622.3|86597.3|86636.4|86611.4|86622.3|86597.3|54
1632228340000|2021-09-21 12:45:40|86622.5|86597.5|86614.5|86589.5|86623.9|86598.9|86614.1|86589.1|52
1632228350000|2021-09-21 12:45:50|86614.7|86589.7|86609.4|86584.4|86614.7|86589.7|86609|86584|40
1632228360000|2021-09-21 12:46:00|86609.7|86584.7|86608.4|86583.4|86612.2|86587.2|86607.6|86582.6|36
1632228370000|2021-09-21 12:46:10|86607.9|86582.9|86604.7|86579.7|86609.3|86584.3|86604.3|86579.3|41
1632228380000|2021-09-21 12:46:20|86604.8|86579.8|86606.1|86581.1|86607.9|86582.9|86604.7|86579.7|34
1632228390000|2021-09-21 12:46:30|86605.9|86580.9|86607.3|86582.3|86621.3|86584.7|86605.5|86571.3|41
1632228400000|2021-09-21 12:46:40|86607.5|86582.5|86613.9|86588.9|86613.9|86588.9|86606.3|86581.3|46
1632228410000|2021-09-21 12:46:50|86614.4|86589.4|86615.8|86590.8|86615.8|86590.8|86613.5|86588.5|47
1632228420000|2021-09-21 12:47:00|86616.5|86591.5|86617.6|86592.6|86618.3|86593.3|86613.3|86588.3|59
1632228430000|2021-09-21 12:47:10|86617.7|86592.7|86618.9|86593.9|86618.9|86593.9|86614.2|86589.2|55
1632228440000|2021-09-21 12:47:20|86619.5|86594.5|86623.3|86598.3|86624.8|86599.8|86619.4|86594.4|51
1632228450000|2021-09-21 12:47:30|86623.8|86598.8|86623.1|86598.1|86625.1|86600.1|86622.6|86597.6|42
1632228460000|2021-09-21 12:47:40|86622.9|86597.9|86618.3|86593.3|86624.3|86599.3|86618.3|86593.3|44
1632228470000|2021-09-21 12:47:50|86619.6|86594.6|86618.2|86593.2|86623.2|86598.2|86616.9|86591.9|51
1632228480000|2021-09-21 12:48:00|86619.2|86594.2|86617.2|86592.2|86619.2|86594.2|86615.4|86590.4|41
1632228490000|2021-09-21 12:48:10|86617.6|86592.6|86616|86591|86618.3|86593.3|86613.4|86588.4|47
1632228500000|2021-09-21 12:48:20|86616.3|86591.3|86619.5|86594.5|86619.5|86594.5|86614.6|86589.6|38
1632228510000|2021-09-21 12:48:30|86619.6|86594.6|86621|86596|86621.2|86596.2|86618.9|86593.9|44
1632228520000|2021-09-21 12:48:40|86620.6|86595.6|86621.8|86596.8|86621.8|86596.8|86620.5|86595.5|26
1632228530000|2021-09-21 12:48:50|86621.9|86596.9|86623|86598|86623.5|86598.5|86620.1|86595.1|36
1632228540000|2021-09-21 12:49:00|86622.5|86597.5|86623|86598|86623.8|86598.8|86622|86597|37
1632228550000|2021-09-21 12:49:10|86622.7|86597.7|86618.4|86593.4|86622.7|86597.7|86616|86591|48
1632228560000|2021-09-21 12:49:20|86619.2|86594.2|86630.2|86605.2|86630.6|86605.6|86615.8|86590.8|51
1632228570000|2021-09-21 12:49:30|86630.1|86605.1|86630.1|86605.1|86633.2|86608.2|86628.4|86603.4|55
1632228580000|2021-09-21 12:49:40|86630.9|86605.9|86625.7|86600.7|86631|86606|86624.9|86599.9|44
1632228590000|2021-09-21 12:49:50|86625.4|86600.4|86625.6|86600.6|86629.6|86604.6|86624.2|86599.2|50
1632228600000|2021-09-21 12:50:00|86625.2|86600.2|86623.7|86598.7|86625.4|86600.4|86623|86598|33
1632228610000|2021-09-21 12:50:10|86623.8|86598.8|86623.3|86598.3|86623.8|86598.8|86620.8|86595.8|37
1632228620000|2021-09-21 12:50:20|86623.1|86598.1|86622.4|86597.4|86623.3|86598.3|86621.7|86596.7|33
1632228630000|2021-09-21 12:50:30|86622.2|86597.2|86621.4|86596.4|86622.2|86597.2|86620.8|86595.8|34
1632228640000|2021-09-21 12:50:40|86622.1|86597.1|86619.9|86594.9|86622.2|86597.2|86618.5|86593.5|37
1632228650000|2021-09-21 12:50:50|86620|86595|86613|86588|86620.1|86595.1|86611.8|86586.8|48
1632228660000|2021-09-21 12:51:00|86614.2|86589.2|86622.8|86597.8|86622.8|86597.8|86614|86589|56
1632228670000|2021-09-21 12:51:10|86623.3|86598.3|86635|86610|86635|86610|86623.3|86598.3|62
1632228680000|2021-09-21 12:51:20|86634.6|86609.6|86632.6|86607.6|86634.8|86609.8|86631.2|86606.2|45
1632228690000|2021-09-21 12:51:30|86632.7|86607.7|86628.6|86603.6|86632.7|86607.7|86627.7|86602.7|38
1632228700000|2021-09-21 12:51:40|86628.1|86603.1|86630.7|86605.7|86635.2|86610.2|86627.9|86602.9|50
1632228710000|2021-09-21 12:51:50|86630|86605|86632|86607|86632.3|86607.3|86629.9|86604.9|36
1632228720000|2021-09-21 12:52:00|86632.1|86607.1|86639.7|86614.7|86641.7|86616.7|86632.1|86607.1|56
1632228730000|2021-09-21 12:52:10|86640.2|86615.2|86654.7|86629.7|86654.9|86629.9|86640.2|86615.2|62
1632228740000|2021-09-21 12:52:20|86655.4|86630.4|86665.4|86640.4|86665.4|86640.4|86652.8|86627.8|64
1632228750000|2021-09-21 12:52:30|86664.9|86639.9|86660.4|86635.4|86664.9|86639.9|86659.3|86634.3|46
1632228760000|2021-09-21 12:52:40|86660.2|86635.2|86666.2|86641.2|86668.2|86643.2|86659.6|86634.6|53
1632228770000|2021-09-21 12:52:50|86666.7|86641.7|86667|86642|86675.9|86642|86658.6|86624.6|59
1632228780000|2021-09-21 12:53:00|86667.3|86642.3|86677.8|86652.8|86678.2|86653.2|86656.6|86623.8|68
1632228790000|2021-09-21 12:53:10|86677.4|86652.4|86673.8|86648.8|86686.1|86655.3|86669.9|86634.8|52
1632228800000|2021-09-21 12:53:20|86674.2|86649.2|86671|86646|86674.7|86649.7|86669.3|86644.3|60
1632228810000|2021-09-21 12:53:30|86672.3|86647.3|86673.2|86648.2|86686.7|86653.1|86672.3|86635.1|62
1632228820000|2021-09-21 12:53:40|86672.2|86647.2|86671.2|86646.2|86673.2|86648.2|86669.9|86644.9|48
1632228830000|2021-09-21 12:53:50|86671.8|86646.8|86666.7|86641.7|86673.9|86648.9|86666.1|86641.1|49
1632228840000|2021-09-21 12:54:00|86667.5|86642.5|86663|86638|86670.7|86645.7|86661.3|86636.3|56
1632228850000|2021-09-21 12:54:10|86663.3|86638.3|86663.5|86638.5|86664.5|86639.5|86656.5|86631.5|61
1632228860000|2021-09-21 12:54:20|86663.1|86638.1|86659.4|86634.4|86665.6|86640.6|86658.7|86633.7|48
1632228870000|2021-09-21 12:54:30|86658.2|86633.2|86655.7|86630.7|86659.8|86634.8|86655.6|86630.6|48
1632228880000|2021-09-21 12:54:40|86654.5|86629.5|86656|86631|86657.8|86632.8|86651.6|86626.6|60
1632228890000|2021-09-21 12:54:50|86656.1|86631.1|86654.1|86629.1|86666.9|86632.2|86652|86615.9|50
1632228900000|2021-09-21 12:55:00|86653.6|86628.6|86646.3|86621.3|86653.7|86628.7|86640.2|86615.2|68
1632228910000|2021-09-21 12:55:10|86646.2|86621.2|86647.5|86622.5|86651.9|86626.9|86644.7|86619.7|50
1632228920000|2021-09-21 12:55:20|86647.3|86622.3|86643.6|86618.6|86647.9|86622.9|86641.7|86616.7|44
1632228930000|2021-09-21 12:55:30|86643.8|86618.8|86645|86620|86646.8|86621.8|86642.7|86617.7|36
1632228940000|2021-09-21 12:55:40|86645.6|86620.6|86646.6|86621.6|86648.6|86623.6|86644.5|86619.5|46
1632228950000|2021-09-21 12:55:50|86647.3|86622.3|86646.9|86621.9|86649.2|86624.2|86643.4|86618.4|44
1632228960000|2021-09-21 12:56:00|86648.1|86623.1|86645.6|86620.6|86649.8|86624.8|86645.1|86620.1|50
1632228970000|2021-09-21 12:56:10|86645.4|86620.4|86647.6|86622.6|86648.9|86623.9|86645.4|86620.4|55
1632228980000|2021-09-21 12:56:20|86647.5|86622.5|86645.4|86620.4|86649.3|86624.3|86645.4|86620.4|48
1632228990000|2021-09-21 12:56:30|86645.3|86620.3|86642.2|86617.2|86646.3|86621.3|86641.3|86616.3|42
1632229000000|2021-09-21 12:56:40|86642.1|86617.1|86640.9|86615.9|86642.7|86617.7|86640.4|86615.4|41
1632229010000|2021-09-21 12:56:50|86641.3|86616.3|86645.7|86620.7|86646.3|86621.3|86640.1|86615.1|44
1632229020000|2021-09-21 12:57:00|86646.1|86621.1|86640.2|86615.2|86647.8|86622.8|86638.9|86613.9|47
1632229030000|2021-09-21 12:57:10|86640.3|86615.3|86631.6|86606.6|86640.3|86615.3|86631.6|86606.6|47
1632229040000|2021-09-21 12:57:20|86631.2|86606.2|86632.3|86607.3|86633.2|86608.2|86627|86602|54
1632229050000|2021-09-21 12:57:30|86632.6|86607.6|86635.7|86610.7|86638|86613|86632.3|86607.3|53
1632229060000|2021-09-21 12:57:40|86636.2|86611.2|86637.5|86612.5|86640.5|86615.5|86636.2|86611.2|47
1632229070000|2021-09-21 12:57:50|86637.6|86612.6|86621.5|86596.5|86638.4|86613.4|86619.1|86594.1|47
1632229080000|2021-09-21 12:58:00|86621.3|86596.3|86616.8|86591.8|86622.2|86597.2|86615.7|86590.7|49
1632229090000|2021-09-21 12:58:10|86615.4|86590.4|86611.5|86586.5|86615.6|86590.6|86611.5|86586.5|50
1632229100000|2021-09-21 12:58:20|86613.4|86588.4|86611.8|86586.8|86613.9|86588.9|86611.1|86586.1|39
1632229110000|2021-09-21 12:58:30|86612|86587|86606|86581|86612.3|86587.3|86606|86581|32
1632229120000|2021-09-21 12:58:40|86606.2|86581.2|86610.1|86585.1|86610.1|86585.1|86604.9|86579.9|44
1632229130000|2021-09-21 12:58:50|86609.9|86584.9|86610.5|86585.5|86612|86587|86609.1|86584.1|50
1632229140000|2021-09-21 12:59:00|86610.3|86585.3|86613.7|86588.7|86615.5|86590.5|86610.3|86585.3|60
1632229150000|2021-09-21 12:59:10|86612.7|86587.7|86613.3|86588.3|86614.8|86589.8|86612.6|86587.6|46
1632229160000|2021-09-21 12:59:20|86613.2|86588.2|86613.9|86588.9|86614.7|86589.7|86608.9|86583.9|55
1632229170000|2021-09-21 12:59:30|86614.2|86589.2|86626.4|86601.4|86626.6|86601.6|86613.8|86588.8|58
1632229180000|2021-09-21 12:59:40|86626|86601|86619.2|86594.2|86632.8|86601.9|86617.6|86580.3|57
1632229190000|2021-09-21 12:59:50|86618.6|86593.6|86623.3|86598.3|86628.2|86599.6|86613|86578.2|65
1632229200000|2021-09-21 13:00:00|86622.9|86597.9|86620|86595|86623.5|86598.5|86618.1|86593.1|56
1632229210000|2021-09-21 13:00:10|86619.9|86594.9|86611.7|86586.7|86620.9|86595.9|86609.7|86584.7|57
1632229220000|2021-09-21 13:00:20|86611.6|86586.6|86618.2|86593.2|86618.5|86593.5|86611.6|86586.6|49
1632229230000|2021-09-21 13:00:30|86618.4|86593.4|86624.1|86599.1|86626.7|86601.7|86616.3|86591.3|49
1632229240000|2021-09-21 13:00:40|86624.8|86599.8|86624.4|86599.4|86625|86600|86621.6|86596.6|54
1632229250000|2021-09-21 13:00:50|86624.5|86599.5|86633.4|86608.4|86634|86609|86624.5|86599.5|47
1632229260000|2021-09-21 13:01:00|86633.5|86608.5|86633|86608|86633.7|86608.7|86631.5|86606.5|37
1632229270000|2021-09-21 13:01:10|86633.4|86608.4|86638.5|86613.5|86638.8|86613.8|86633.2|86608.2|44
1632229280000|2021-09-21 13:01:20|86640.4|86615.4|86635.2|86610.2|86640.9|86615.9|86634.4|86609.4|46
1632229290000|2021-09-21 13:01:30|86635|86610|86633.7|86608.7|86635.4|86610.4|86633.5|86608.5|38
1632229300000|2021-09-21 13:01:40|86633.8|86608.8|86639.4|86614.4|86640.5|86615.5|86633.8|86608.8|43
1632229310000|2021-09-21 13:01:50|86639.3|86614.3|86651.4|86626.4|86654.2|86629.2|86639|86614|55
1632229320000|2021-09-21 13:02:00|86651.7|86626.7|86649.6|86624.6|86663.4|86626.9|86646.7|86609.5|56
1632229330000|2021-09-21 13:02:10|86649.4|86624.4|86648.8|86623.8|86650.9|86625.9|86646.3|86621.3|46
1632229340000|2021-09-21 13:02:20|86648.9|86623.9|86641.3|86616.3|86654.5|86624.9|86640.1|86604.2|47
1632229350000|2021-09-21 13:02:30|86641.4|86616.4|86648.1|86598.1|86648.3|86617.2|86636.7|86597.4|46
1632229360000|2021-09-21 13:02:40|86648.5|86598.5|86643.1|86618.1|86648.6|86619.1|86633.9|86598.2|50
1632229370000|2021-09-21 13:02:50|86642.7|86617.7|86641.1|86616.1|86644.2|86619.2|86640.1|86615.1|42
1632229380000|2021-09-21 13:03:00|86641.2|86616.2|86639.7|86614.7|86643.2|86618.2|86638.4|86613.4|47
1632229390000|2021-09-21 13:03:10|86640|86615|86647.2|86622.2|86660.7|86624|86639.5|86609|48
1632229400000|2021-09-21 13:03:20|86647|86622|86659.9|86634.9|86662.3|86637.3|86647|86622|52
1632229410000|2021-09-21 13:03:30|86660.2|86635.2|86650.2|86625.2|86660.7|86635.7|86650.2|86625.2|51
1632229420000|2021-09-21 13:03:40|86650.8|86625.8|86651.5|86626.5|86659.7|86628|86647.5|86609.5|49
1632229430000|2021-09-21 13:03:50|86651|86626|86645.6|86620.6|86651.1|86626.1|86643.8|86618.8|51
1632229440000|2021-09-21 13:04:00|86646.1|86621.1|86645.6|86620.6|86646.3|86621.3|86640.8|86615.8|48
1632229450000|2021-09-21 13:04:10|86644.1|86619.1|86642.1|86617.1|86646.5|86621.5|86640.2|86615.2|54
1632229460000|2021-09-21 13:04:20|86641.4|86616.4|86636.9|86611.9|86641.7|86616.7|86634.1|86609.1|51
1632229470000|2021-09-21 13:04:30|86636.7|86611.7|86632.1|86607.1|86641.4|86616.4|86632.1|86607.1|50
1632229480000|2021-09-21 13:04:40|86631.3|86606.3|86628.1|86603.1|86637.3|86608.4|86621.4|86587.3|57
1632229490000|2021-09-21 13:04:50|86627.6|86602.6|86628.5|86603.5|86629.5|86604.5|86625.7|86600.7|40
1632229500000|2021-09-21 13:05:00|86628.6|86603.6|86625.1|86600.1|86629.2|86604.2|86625.1|86600.1|50
1632229510000|2021-09-21 13:05:10|86625.7|86600.7|86630.5|86605.5|86631.3|86606.3|86625|86600|51
1632229520000|2021-09-21 13:05:20|86630.9|86605.9|86631.5|86606.5|86632.8|86607.8|86629.8|86604.8|31
1632229530000|2021-09-21 13:05:30|86632.2|86607.2|86639.8|86614.8|86640.2|86615.2|86631.2|86606.2|50
1632229540000|2021-09-21 13:05:40|86639.2|86614.2|86643.9|86618.9|86656.8|86621.7|86639|86604.8|48
1632229550000|2021-09-21 13:05:50|86644.1|86619.1|86643.2|86618.2|86645.6|86620.6|86640.6|86615.6|47
1632229560000|2021-09-21 13:06:00|86643.1|86618.1|86641.7|86616.7|86663.7|86624.2|86641.7|86605.4|58
1632229570000|2021-09-21 13:06:10|86641.9|86616.9|86637.2|86612.2|86643.2|86618.2|86636.4|86611.4|60
1632229580000|2021-09-21 13:06:20|86637.8|86612.8|86629.4|86604.4|86637.8|86612.8|86628.3|86603.3|51
1632229590000|2021-09-21 13:06:30|86629.3|86604.3|86630.8|86605.8|86632.7|86607.7|86622.3|86597.3|45
1632229600000|2021-09-21 13:06:40|86630.5|86605.5|86658.8|86633.8|86658.8|86633.8|86630.5|86593.2|56
1632229610000|2021-09-21 13:06:50|86659|86634|86671.5|86646.5|86673.3|86648.3|86652.4|86627.4|60
1632229620000|2021-09-21 13:07:00|86671.6|86646.6|86669.7|86644.7|86682.4|86646.6|86666|86629.8|50
1632229630000|2021-09-21 13:07:10|86669.6|86644.6|86674.6|86649.6|86687.1|86650.6|86669.5|86636.3|46
1632229640000|2021-09-21 13:07:20|86674.8|86649.8|86665.2|86640.2|86674.9|86649.9|86664.7|86639.7|47
1632229650000|2021-09-21 13:07:30|86665.4|86640.4|86664.4|86639.4|86665.9|86640.9|86663.5|86638.5|38
1632229660000|2021-09-21 13:07:40|86664.3|86639.3|86667.5|86642.5|86668.5|86643.5|86663.3|86638.3|41
1632229670000|2021-09-21 13:07:50|86666.2|86641.2|86664.3|86639.3|86666.2|86641.2|86663.2|86638.2|39
1632229680000|2021-09-21 13:08:00|86664.6|86639.6|86660.9|86635.9|86665.1|86640.1|86660.6|86635.6|42
1632229690000|2021-09-21 13:08:10|86660.7|86635.7|86661.1|86636.1|86661.5|86636.5|86657.5|86632.5|32
1632229700000|2021-09-21 13:08:20|86661.3|86636.3|86663.5|86638.5|86663.5|86638.5|86659.1|86634.1|41
1632229710000|2021-09-21 13:08:30|86665.6|86640.6|86665.8|86640.8|86666.6|86641.6|86664.7|86639.7|41
1632229720000|2021-09-21 13:08:40|86666|86641|86669.1|86644.1|86670.3|86645.3|86665.9|86640.9|38
1632229730000|2021-09-21 13:08:50|86668.5|86643.5|86670.9|86645.9|86671.5|86646.5|86667.2|86642.2|44
1632229740000|2021-09-21 13:09:00|86671.1|86646.1|86677.6|86652.6|86678.6|86653.6|86670.5|86645.5|57
1632229750000|2021-09-21 13:09:10|86677.1|86652.1|86706.3|86656.3|86708.8|86670.1|86677.1|86641.2|45
1632229760000|2021-09-21 13:09:20|86705.6|86655.6|86699.7|86674.7|86712.7|86675.1|86694.1|86655.5|52
1632229770000|2021-09-21 13:09:30|86699.6|86674.6|86690.9|86665.9|86719.3|86681|86690.2|86653.7|68
1632229780000|2021-09-21 13:09:40|86690.4|86665.4|86689.8|86664.8|86706.5|86667.4|86688.1|86651.1|58
1632229790000|2021-09-21 13:09:50|86691.5|86666.5|86690.6|86665.6|86691.5|86666.5|86687.7|86662.7|53
1632229800000|2021-09-21 13:10:00|86690.8|86665.8|86691.8|86666.8|86696.3|86671.3|86687|86662|58
1632229810000|2021-09-21 13:10:10|86692.1|86667.1|86688.5|86663.5|86692.1|86667.1|86687.1|86662.1|50
1632229820000|2021-09-21 13:10:20|86689.1|86664.1|86682.8|86657.8|86697.9|86664.1|86679.3|86644.6|45
1632229830000|2021-09-21 13:10:30|86684.3|86659.3|86668.1|86643.1|86689.6|86659.3|86668.1|86638|51
1632229840000|2021-09-21 13:10:40|86668.3|86643.3|86663.5|86638.5|86668.6|86643.6|86662.6|86637.6|41
1632229850000|2021-09-21 13:10:50|86664.3|86639.3|86661.5|86636.5|86664.3|86639.3|86659.6|86634.6|40
1632229860000|2021-09-21 13:11:00|86660.8|86635.8|86651.2|86626.2|86661.9|86636.9|86650.2|86625.2|55
1632229870000|2021-09-21 13:11:10|86651.6|86626.6|86651.1|86626.1|86664.6|86632.1|86650.6|86614.6|54
1632229880000|2021-09-21 13:11:20|86651.2|86626.2|86650.1|86625.1|86660.8|86627.1|86646.8|86610.3|52
1632229890000|2021-09-21 13:11:30|86650.3|86625.3|86643.6|86618.6|86660.9|86625.3|86643|86607|49
1632229900000|2021-09-21 13:11:40|86643.3|86618.3|86638.8|86613.8|86643.9|86618.9|86637.9|86612.9|41
1632229910000|2021-09-21 13:11:50|86638.9|86613.9|86634.5|86609.5|86638.9|86613.9|86633.5|86608.5|47
1632229920000|2021-09-21 13:12:00|86634.4|86609.4|86641.7|86616.7|86650.5|86617.5|86634.4|86599.3|59
1632229930000|2021-09-21 13:12:10|86639.7|86614.7|86644.9|86619.9|86647.1|86622.1|86639.7|86614.7|51
1632229940000|2021-09-21 13:12:20|86643.8|86618.8|86644.6|86619.6|86644.6|86619.6|86641.5|86616.5|41
1632229950000|2021-09-21 13:12:30|86644.3|86619.3|86643.2|86618.2|86645.4|86620.4|86641.9|86616.9|45
1632229960000|2021-09-21 13:12:40|86642.8|86617.8|86643.5|86618.5|86645.5|86620.5|86642.4|86617.4|36
1632229970000|2021-09-21 13:12:50|86643.3|86618.3|86647.6|86622.6|86650.5|86625.5|86643.2|86618.2|44
1632229980000|2021-09-21 13:13:00|86647.3|86622.3|86659.1|86609.1|86660.1|86624.3|86645.5|86609.1|41
1632229990000|2021-09-21 13:13:10|86658.9|86608.9|86648.2|86623.2|86660.5|86624.5|86647.5|86608.6|21
1632230000000|2021-09-21 13:13:20|86648|86623|86646.3|86621.3|86652|86627|86646.3|86621.3|51
1632230010000|2021-09-21 13:13:30|86645.7|86620.7|86648.1|86623.1|86648.1|86623.1|86642.7|86617.7|49
1632230020000|2021-09-21 13:13:40|86648.2|86623.2|86645.5|86620.5|86648.2|86623.2|86642.4|86617.4|53
1632230030000|2021-09-21 13:13:50|86646.8|86621.8|86646.7|86621.7|86648.8|86623.8|86643.6|86618.6|51
1632230040000|2021-09-21 13:14:00|86646.6|86621.6|86646.6|86621.6|86648.3|86623.3|86644.5|86619.5|57
1632230050000|2021-09-21 13:14:10|86646.3|86621.3|86642.7|86617.7|86655.2|86621.4|86641.8|86605|45
1632230060000|2021-09-21 13:14:20|86642.9|86617.9|86640.7|86615.7|86643.2|86618.2|86640.1|86615.1|42
1632230070000|2021-09-21 13:14:30|86641|86616|86640.2|86615.2|86641.1|86616.1|86639.6|86614.6|27
1632230080000|2021-09-21 13:14:40|86640.1|86615.1|86641.2|86616.2|86641.2|86616.2|86640|86615|24
1632230090000|2021-09-21 13:14:50|86641.3|86616.3|86649.3|86624.3|86651.2|86626.2|86641.3|86616.3|46
1632230100000|2021-09-21 13:15:00|86649.2|86624.2|86670.1|86645.1|86671|86646|86649.1|86624.1|63
1632230110000|2021-09-21 13:15:10|86670.2|86645.2|86681.8|86656.8|86702.5|86658.8|86669.5|86644.5|50
1632230120000|2021-09-21 13:15:20|86681.4|86656.4|86676.4|86651.4|86694.9|86657.1|86676.4|86640.5|39
1632230130000|2021-09-21 13:15:30|86678.2|86653.2|86693.5|86643.5|86693.9|86656.7|86673|86638.3|48
1632230140000|2021-09-21 13:15:40|86693.7|86643.7|86681|86656|86696.3|86658.9|86680.9|86643.7|37
1632230150000|2021-09-21 13:15:50|86681.7|86656.7|86684.5|86659.5|86697.4|86660.7|86678.1|86644.8|48
1632230160000|2021-09-21 13:16:00|86685.3|86660.3|86686|86661|86689.2|86664.2|86684.8|86659.8|56
1632230170000|2021-09-21 13:16:10|86685.9|86660.9|86691.5|86666.5|86691.5|86666.5|86685.5|86660.5|53
1632230180000|2021-09-21 13:16:20|86689.9|86664.9|86698.7|86673.7|86700.9|86675.9|86689.9|86664.9|58
1632230190000|2021-09-21 13:16:30|86698.2|86673.2|86692.8|86667.8|86698.2|86673.2|86691.6|86666.6|57
1632230200000|2021-09-21 13:16:40|86692.6|86667.6|86691.3|86666.3|86693.4|86668.4|86690.3|86665.3|32
1632230210000|2021-09-21 13:16:50|86688.5|86663.5|86698.2|86673.2|86698.2|86673.2|86686.9|86661.9|57
1632230220000|2021-09-21 13:17:00|86698.1|86673.1|86697.4|86672.4|86699.1|86674.1|86692.2|86667.2|60
1632230230000|2021-09-21 13:17:10|86695.9|86670.9|86705.7|86680.7|86705.8|86680.8|86695.8|86670.8|50
1632230240000|2021-09-21 13:17:20|86705.3|86680.3|86707.2|86682.2|86708.5|86683.5|86702|86677|50
1632230250000|2021-09-21 13:17:30|86706.7|86681.7|86703.3|86678.3|86708.5|86683.5|86701.8|86676.8|57
1632230260000|2021-09-21 13:17:40|86703.2|86678.2|86705.2|86680.2|86707.5|86682.5|86702.5|86677.5|48
1632230270000|2021-09-21 13:17:50|86704.4|86679.4|86700.4|86675.4|86704.4|86679.4|86700.4|86675.4|44
1632230280000|2021-09-21 13:18:00|86700.2|86675.2|86688.8|86663.8|86700.8|86675.8|86687.8|86662.8|64
1632230290000|2021-09-21 13:18:10|86688.6|86663.6|86683.7|86658.7|86688.6|86663.6|86682.9|86657.9|52
1632230300000|2021-09-21 13:18:20|86683.3|86658.3|86689.9|86664.9|86690.1|86665.1|86680.9|86655.9|50
1632230310000|2021-09-21 13:18:30|86691.1|86666.1|86693.1|86668.1|86702.2|86668.4|86689|86651.9|56
1632230320000|2021-09-21 13:18:40|86693|86668|86689.2|86664.2|86698.4|86673.4|86688.5|86663.5|53
1632230330000|2021-09-21 13:18:50|86688.7|86663.7|86690.9|86665.9|86691.5|86666.5|86686.2|86661.2|39
1632230340000|2021-09-21 13:19:00|86690.8|86665.8|86692.3|86667.3|86699|86674|86690.5|86665.5|48
1632230350000|2021-09-21 13:19:10|86691.7|86666.7|86690|86665|86693.1|86668.1|86688.2|86663.2|57
1632230360000|2021-09-21 13:19:20|86690.2|86665.2|86692.7|86667.7|86693.1|86668.1|86688|86663|43
1632230370000|2021-09-21 13:19:30|86692.2|86667.2|86689.8|86664.8|86692.7|86667.7|86689|86664|35
1632230380000|2021-09-21 13:19:40|86690.2|86665.2|86690.4|86665.4|86691.6|86666.6|86689.5|86664.5|35
1632230390000|2021-09-21 13:19:50|86689.7|86664.7|86690.8|86665.8|86692.8|86667.8|86685.5|86660.5|55
1632230400000|2021-09-21 13:20:00|86689.1|86664.1|86676.3|86651.3|86689.2|86664.2|86676.3|86651.3|66
1632230410000|2021-09-21 13:20:10|86674.7|86649.7|86679.8|86654.8|86681.4|86656.4|86672|86647|50
1632230420000|2021-09-21 13:20:20|86678.8|86653.8|86679.8|86654.8|86686.5|86656|86672.7|86634.5|54
1632230430000|2021-09-21 13:20:30|86678.9|86653.9|86677.2|86652.2|86680.8|86655.8|86675.9|86650.9|42
1632230440000|2021-09-21 13:20:40|86676.7|86651.7|86684.5|86659.5|86684.6|86659.6|86676.7|86651.7|40
1632230450000|2021-09-21 13:20:50|86684.7|86659.7|86684.9|86659.9|86685.6|86660.6|86683.8|86658.8|44
1632230460000|2021-09-21 13:21:00|86685.1|86660.1|86686.1|86661.1|86686.7|86661.7|86684.8|86659.8|33
1632230470000|2021-09-21 13:21:10|86685.6|86660.6|86681.7|86656.7|86686.4|86661.4|86679.9|86654.9|53
1632230480000|2021-09-21 13:21:20|86681.5|86656.5|86683.6|86658.6|86685.8|86660.8|86680.6|86655.6|42
1632230490000|2021-09-21 13:21:30|86684|86659|86686.5|86661.5|86688.8|86663.8|86681.5|86656.5|47
1632230500000|2021-09-21 13:21:40|86686.6|86661.6|86686.4|86661.4|86687.2|86662.2|86685.2|86660.2|40
1632230510000|2021-09-21 13:21:50|86686.3|86661.3|86696.6|86671.6|86698.2|86673.2|86686.3|86661.3|42
1632230520000|2021-09-21 13:22:00|86698.1|86673.1|86700.3|86675.3|86703.3|86678.3|86697.5|86672.5|63
1632230530000|2021-09-21 13:22:10|86701.4|86676.4|86704.4|86679.4|86704.9|86679.9|86696.4|86671.4|58
1632230540000|2021-09-21 13:22:20|86704.5|86679.5|86703.2|86678.2|86705.9|86680.9|86702.8|86677.8|47
1632230550000|2021-09-21 13:22:30|86703|86678|86701.8|86676.8|86703|86678|86699.5|86674.5|42
1632230560000|2021-09-21 13:22:40|86703.2|86678.2|86702.3|86677.3|86703.5|86678.5|86700|86675|49
1632230570000|2021-09-21 13:22:50|86702.1|86677.1|86698.3|86673.3|86702.2|86677.2|86697.3|86672.3|47
1632230580000|2021-09-21 13:23:00|86697.9|86672.9|86698.7|86673.7|86700.9|86675.9|86697.3|86672.3|38
1632230590000|2021-09-21 13:23:10|86699|86674|86698.3|86673.3|86700.9|86675.9|86698.2|86673.2|36
1632230600000|2021-09-21 13:23:20|86698.8|86673.8|86684.7|86659.7|86698.9|86673.9|86684.7|86659.7|51
1632230610000|2021-09-21 13:23:30|86685|86660|86675.6|86650.6|86690.2|86660.5|86674.7|86640.2|58
1632230620000|2021-09-21 13:23:40|86676.1|86651.1|86677.4|86652.4|86680.3|86655.3|86676|86651|43
1632230630000|2021-09-21 13:23:50|86677.5|86652.5|86707.8|86657.8|86708|86670.5|86677.5|86652.5|53
1632230640000|2021-09-21 13:24:00|86695.8|86670.8|86689.7|86664.7|86707|86672.2|86687.9|86649.2|38
1632230650000|2021-09-21 13:24:10|86688.8|86663.8|86689.7|86664.7|86702.6|86672.5|86686.3|86649.1|51
1632230660000|2021-09-21 13:24:20|86690.6|86665.6|86686.2|86661.2|86701.9|86665.6|86685.8|86650.3|38
1632230670000|2021-09-21 13:24:30|86685.7|86660.7|86686.6|86661.6|86686.6|86661.6|86683.3|86658.3|47
1632230680000|2021-09-21 13:24:40|86686.7|86661.7|86687|86662|86690.1|86665.1|86684.5|86659.5|37
1632230690000|2021-09-21 13:24:50|86687.1|86662.1|86686.4|86661.4|86688.1|86663.1|86685.4|86660.4|30
1632230700000|2021-09-21 13:25:00|86685.8|86660.8|86678.2|86653.2|86686.9|86661.9|86676.8|86651.8|42
1632230710000|2021-09-21 13:25:10|86678.1|86653.1|86683|86658|86686.6|86661.6|86677.6|86652.6|39
1632230720000|2021-09-21 13:25:20|86683.9|86658.9|86682.9|86657.9|86684.4|86659.4|86680.2|86655.2|40
1632230730000|2021-09-21 13:25:30|86683.5|86658.5|86686|86661|86687.5|86662.5|86682.5|86657.5|27
1632230740000|2021-09-21 13:25:40|86686.1|86661.1|86681|86656|86686.5|86661.5|86679.4|86654.4|49
1632230750000|2021-09-21 13:25:50|86681.4|86656.4|86673.8|86648.8|86681.4|86656.4|86673.3|86648.3|43
1632230760000|2021-09-21 13:26:00|86673.7|86648.7|86669.5|86644.5|86674.6|86649.6|86667.7|86642.7|37
1632230770000|2021-09-21 13:26:10|86669.3|86644.3|86671.5|86646.5|86672.8|86647.8|86663.7|86638.7|37
1632230780000|2021-09-21 13:26:20|86671.4|86646.4|86673|86648|86673|86648|86671.1|86646.1|38
1632230790000|2021-09-21 13:26:30|86672.5|86647.5|86686.3|86636.3|86686.3|86649.1|86669.5|86634.6|44
1632230800000|2021-09-21 13:26:40|86686.8|86636.8|86673.4|86648.4|86688.3|86651.6|86671.1|86636.6|40
1632230810000|2021-09-21 13:26:50|86673.2|86648.2|86677.5|86652.5|86677.5|86652.5|86672|86647|30
1632230820000|2021-09-21 13:27:00|86677.6|86652.6|86677.8|86652.8|86681.5|86656.5|86674.6|86649.6|46
1632230830000|2021-09-21 13:27:10|86678.5|86653.5|86679.4|86654.4|86680.8|86655.8|86676.4|86651.4|44
1632230840000|2021-09-21 13:27:20|86679.8|86654.8|86680.1|86655.1|86681.2|86656.2|86675.8|86650.8|48
1632230850000|2021-09-21 13:27:30|86680.6|86655.6|86675.3|86650.3|86681.1|86656.1|86674.8|86649.8|41
1632230860000|2021-09-21 13:27:40|86673.3|86648.3|86665|86640|86679.6|86649.8|86660.7|86629.6|60
1632230870000|2021-09-21 13:27:50|86664.5|86639.5|86662.4|86637.4|86680.4|86644.6|86662|86626|53
1632230880000|2021-09-21 13:28:00|86662|86637|86657|86632|86662.1|86637.1|86652.8|86627.8|45
1632230890000|2021-09-21 13:28:10|86657.1|86632.1|86661.3|86636.3|86661.5|86636.5|86657.1|86632.1|34
1632230900000|2021-09-21 13:28:20|86661.2|86636.2|86664.4|86639.4|86665.4|86640.4|86658.4|86633.4|49
1632230910000|2021-09-21 13:28:30|86664.9|86639.9|86664.5|86639.5|86665.6|86640.6|86660.4|86635.4|50
1632230920000|2021-09-21 13:28:40|86664.6|86639.6|86668.6|86643.6|86669.6|86644.6|86664.2|86639.2|37
1632230930000|2021-09-21 13:28:50|86668.5|86643.5|86666.8|86641.8|86668.5|86643.5|86665.1|86640.1|36
1632230940000|2021-09-21 13:29:00|86666.9|86641.9|86666.9|86641.9|86667.9|86642.9|86666.5|86641.5|38
1632230950000|2021-09-21 13:29:10|86667.1|86642.1|86666.2|86641.2|86667.2|86642.2|86663.7|86638.7|36
1632230960000|2021-09-21 13:29:20|86666.3|86641.3|86665.6|86640.6|86667.3|86642.3|86664.6|86639.6|39
1632230970000|2021-09-21 13:29:30|86664.8|86639.8|86663.4|86638.4|86667.4|86642.4|86662.7|86637.7|49
1632230980000|2021-09-21 13:29:40|86663|86638|86664.7|86639.7|86668.4|86643.4|86663|86638|47
1632230990000|2021-09-21 13:29:50|86664.8|86639.8|86668.8|86643.8|86669.3|86644.3|86664.2|86639.2|46
1632231000000|2021-09-21 13:30:00|86668.7|86643.7|86665.7|86640.7|86668.7|86643.7|86663.1|86638.1|61
1632231010000|2021-09-21 13:30:10|86665.6|86640.6|86661.4|86636.4|86669.2|86644.2|86660.7|86635.7|56
1632231020000|2021-09-21 13:30:20|86661.5|86636.5|86668.6|86643.6|86668.6|86643.6|86660.4|86635.4|61
1632231030000|2021-09-21 13:30:30|86668.1|86643.1|86672.3|86647.3|86675.6|86650.6|86668.1|86643.1|58
1632231040000|2021-09-21 13:30:40|86672.8|86647.8|86686|86661|86702.6|86666.1|86672.7|86643.4|68
1632231050000|2021-09-21 13:30:50|86684.8|86659.8|86683.6|86658.6|86694.7|86659.8|86678.5|86640.7|57
1632231060000|2021-09-21 13:31:00|86683.4|86658.4|86681.5|86656.5|86684.8|86659.8|86680.8|86655.8|56
1632231070000|2021-09-21 13:31:10|86683.2|86658.2|86694|86669|86708.8|86670.2|86680.4|86655.4|61
1632231080000|2021-09-21 13:31:20|86692.4|86667.4|86693.9|86668.9|86696.1|86671.1|86692|86667|55
1632231090000|2021-09-21 13:31:30|86693.7|86668.7|86688.1|86663.1|86703.9|86669.3|86688.1|86652.8|49
1632231100000|2021-09-21 13:31:40|86688.7|86663.7|86710.2|86660.2|86710.2|86667|86686.7|86648.9|60
1632231110000|2021-09-21 13:31:50|86709.9|86659.9|86701.7|86676.7|86715.5|86677.2|86695.8|86658|54
1632231120000|2021-09-21 13:32:00|86702.1|86677.1|86713|86688|86724.9|86690.2|86702.1|86668.5|50
1632231130000|2021-09-21 13:32:10|86713.2|86688.2|86731.8|86681.8|86732.3|86695.3|86712.3|86673.9|68
1632231140000|2021-09-21 13:32:20|86731.2|86681.2|86723.8|86698.8|86737.3|86702.5|86721.9|86678.8|67
1632231150000|2021-09-21 13:32:30|86724|86699|86717.5|86692.5|86736.5|86699.1|86716.6|86681.9|58
1632231160000|2021-09-21 13:32:40|86717.6|86692.6|86716.6|86691.6|86719.6|86694.6|86715.8|86690.8|51
1632231170000|2021-09-21 13:32:50|86716.5|86691.5|86724.7|86699.7|86739|86699.7|86715.5|86684.9|46
1632231180000|2021-09-21 13:33:00|86722.4|86697.4|86722.3|86697.3|86735.5|86697.4|86720.2|86681.8|58
1632231190000|2021-09-21 13:33:10|86722.8|86697.8|86727|86702|86739.1|86702.6|86721.2|86687.9|54
1632231200000|2021-09-21 13:33:20|86727.5|86702.5|86732.2|86707.2|86748.4|86707.6|86727.4|86693.7|62
1632231210000|2021-09-21 13:33:30|86732.8|86707.8|86738.4|86713.4|86747.7|86714.2|86732.3|86695.2|57
1632231220000|2021-09-21 13:33:40|86738.3|86713.3|86755.4|86705.4|86759.4|86720.7|86738.3|86704.6|64
1632231230000|2021-09-21 13:33:50|86752.9|86702.9|86740.1|86715.1|86754.3|86715.9|86737.6|86699.9|55
1632231240000|2021-09-21 13:34:00|86739.7|86714.7|86723.3|86698.3|86748.2|86714.9|86715.4|86680.7|65
1632231250000|2021-09-21 13:34:10|86722.6|86697.6|86737.5|86687.5|86737.6|86697.8|86721.8|86684.4|47
1632231260000|2021-09-21 13:34:20|86737.6|86687.6|86730.9|86680.9|86738.3|86698|86721.7|86679.8|30
1632231270000|2021-09-21 13:34:30|86730.7|86680.7|86712.2|86687.2|86733.3|86694.8|86711.7|86672.9|52
1632231280000|2021-09-21 13:34:40|86712.3|86687.3|86712.2|86687.2|86717.5|86692.5|86711.5|86686.5|54
1632231290000|2021-09-21 13:34:50|86711.8|86686.8|86715.2|86690.2|86716.9|86691.9|86711.3|86686.3|47
1632231300000|2021-09-21 13:35:00|86715|86690|86703.4|86678.4|86724.1|86690.5|86702.4|86673.9|64
1632231310000|2021-09-21 13:35:10|86703.3|86678.3|86703.5|86678.5|86704|86679|86700.4|86675.4|46
1632231320000|2021-09-21 13:35:20|86703.6|86678.6|86701.4|86676.4|86704.2|86679.2|86694.6|86669.6|57
1632231330000|2021-09-21 13:35:30|86701.9|86676.9|86696.7|86671.7|86702.8|86677.8|86696.4|86671.4|66
1632231340000|2021-09-21 13:35:40|86696.8|86671.8|86694.6|86669.6|86697.9|86672.9|86692.5|86667.5|63
1632231350000|2021-09-21 13:35:50|86694.4|86669.4|86714.2|86689.2|86714.3|86689.3|86692|86667|60
1632231360000|2021-09-21 13:36:00|86715.1|86690.1|86725.4|86700.4|86730.5|86704|86715.1|86680.5|53
1632231370000|2021-09-21 13:36:10|86725.5|86700.5|86728.4|86703.4|86728.9|86703.9|86725.1|86700.1|36
1632231380000|2021-09-21 13:36:20|86728.5|86703.5|86733.2|86708.2|86733.2|86708.2|86728.3|86703.3|29
1632231390000|2021-09-21 13:36:30|86732.8|86707.8|86726.6|86701.6|86735.6|86710.6|86726.6|86701.6|56
1632231400000|2021-09-21 13:36:40|86723.9|86698.9|86728.8|86703.8|86732.4|86707.4|86723.6|86698.6|65
1632231410000|2021-09-21 13:36:50|86727.7|86702.7|86727.7|86702.7|86730.2|86705.2|86725.9|86700.9|49
1632231420000|2021-09-21 13:37:00|86727|86702|86725.1|86700.1|86728.3|86703.3|86724.7|86699.7|47
1632231430000|2021-09-21 13:37:10|86725.6|86700.6|86724.9|86699.9|86727.8|86702.8|86723.9|86698.9|51
1632231440000|2021-09-21 13:37:20|86724.8|86699.8|86706.5|86681.5|86724.8|86699.8|86705.1|86680.1|68
1632231450000|2021-09-21 13:37:30|86706.3|86681.3|86703.5|86678.5|86709.5|86684.5|86703.1|86678.1|53
1632231460000|2021-09-21 13:37:40|86704.4|86679.4|86715.1|86690.1|86715.1|86690.1|86704.4|86679.4|63
1632231470000|2021-09-21 13:37:50|86716.2|86691.2|86717.5|86692.5|86721.2|86696.2|86716.1|86691.1|52
1632231480000|2021-09-21 13:38:00|86718.3|86693.3|86723|86698|86723.2|86698.2|86715.5|86690.5|54
1632231490000|2021-09-21 13:38:10|86723.7|86698.7|86698.9|86673.9|86723.7|86698.7|86698.3|86673.3|64
1632231500000|2021-09-21 13:38:20|86699.7|86674.7|86690.5|86665.5|86711.9|86676.3|86690.5|86660.9|65
1632231510000|2021-09-21 13:38:30|86688.9|86663.9|86681.8|86656.8|86690.4|86665.4|86675.5|86650.5|63
1632231520000|2021-09-21 13:38:40|86681.5|86656.5|86672.6|86647.6|86683|86658|86672.5|86647.5|55
1632231530000|2021-09-21 13:38:50|86673.3|86648.3|86677.9|86652.9|86679|86654|86673.1|86648.1|64
1632231540000|2021-09-21 13:39:00|86677.8|86652.8|86679.4|86654.4|86683.4|86658.4|86675.7|86650.7|57
1632231550000|2021-09-21 13:39:10|86679.8|86654.8|86674.7|86649.7|86679.9|86654.9|86674|86649|54
1632231560000|2021-09-21 13:39:20|86674.5|86649.5|86676.8|86651.8|86678.2|86653.2|86673.3|86648.3|43
1632231570000|2021-09-21 13:39:30|86677.1|86652.1|86686|86661|86686.1|86661.1|86675.2|86650.2|50
1632231580000|2021-09-21 13:39:40|86685.7|86660.7|86695.4|86670.4|86697.9|86672.9|86684.7|86659.7|58
1632231590000|2021-09-21 13:39:50|86695.3|86670.3|86722.7|86672.7|86725.7|86684.6|86694.5|86661.2|64
1632231600000|2021-09-21 13:40:00|86722.6|86672.6|86735|86685|86735|86685|86718.6|86668.6|60
1632231610000|2021-09-21 13:40:10|86734.7|86684.7|86721.1|86671.1|86734.7|86686.5|86711.5|86669.7|59
1632231620000|2021-09-21 13:40:20|86720.7|86670.7|86725.7|86675.7|86729.9|86679.9|86720.7|86670.7|56
1632231630000|2021-09-21 13:40:30|86725.3|86675.3|86715.4|86690.4|86728.9|86691.7|86710.4|86672.9|56
1632231640000|2021-09-21 13:40:40|86714.6|86689.6|86720.8|86670.8|86723|86690.6|86709.9|86670.8|55
1632231650000|2021-09-21 13:40:50|86720.9|86670.9|86727.5|86677.5|86727.5|86686.9|86706.7|86669.8|58
1632231660000|2021-09-21 13:41:00|86726.6|86676.6|86717.3|86692.3|86726.6|86692.3|86710.7|86676.6|60
1632231670000|2021-09-21 13:41:10|86728.9|86678.9|86703.7|86678.7|86730.4|86694.3|86702|86677|65
1632231680000|2021-09-21 13:41:20|86702.9|86677.9|86702.2|86677.2|86704.3|86679.3|86700|86675|59
1632231690000|2021-09-21 13:41:30|86701.6|86676.6|86702.1|86677.1|86702.9|86677.9|86699.6|86674.6|54
1632231700000|2021-09-21 13:41:40|86700.6|86675.6|86703.6|86678.6|86703.6|86678.6|86700.6|86675.6|44
1632231710000|2021-09-21 13:41:50|86703.7|86678.7|86706.2|86681.2|86706.5|86681.5|86703.4|86678.4|39
1632231720000|2021-09-21 13:42:00|86706.6|86681.6|86709.6|86684.6|86721.7|86685.2|86703.3|86666.3|61
1632231730000|2021-09-21 13:42:10|86709.1|86684.1|86706.5|86656.5|86720.5|86686.3|86695.8|86656.5|64
1632231740000|2021-09-21 13:42:20|86707.1|86657.1|86715.8|86665.8|86716.6|86677.6|86697|86657.1|50
1632231750000|2021-09-21 13:42:30|86715.9|86665.9|86718.1|86668.1|86718.2|86678.8|86699.1|86659.3|46
1632231760000|2021-09-21 13:42:40|86707.4|86682.4|86709|86684|86712.2|86687.2|86705.4|86680.4|47
1632231770000|2021-09-21 13:42:50|86709.6|86684.6|86695.6|86670.6|86719.4|86685.7|86695.6|86667.1|54
1632231780000|2021-09-21 13:43:00|86696.9|86671.9|86711.6|86661.6|86714.6|86678.6|86694.7|86656.2|51
1632231790000|2021-09-21 13:43:10|86711.4|86661.4|86702.9|86677.9|86717.6|86679|86702.1|86661.3|57
1632231800000|2021-09-21 13:43:20|86702.8|86677.8|86704|86679|86706|86681|86702.5|86677.5|51
1632231810000|2021-09-21 13:43:30|86704.2|86679.2|86714.1|86689.1|86725.2|86689.1|86704.1|86673|46
1632231820000|2021-09-21 13:43:40|86714|86689|86705.1|86680.1|86722.9|86689.1|86702.1|86668.3|59
1632231830000|2021-09-21 13:43:50|86706|86681|86718.6|86668.6|86719.5|86682.4|86704|86666.6|47
1632231840000|2021-09-21 13:44:00|86706.1|86681.1|86718|86668|86718.4|86683.6|86701.9|86667|55
1632231850000|2021-09-21 13:44:10|86718.1|86668.1|86708.4|86683.4|86719.5|86683.4|86703.3|86667.5|46
1632231860000|2021-09-21 13:44:20|86707.8|86682.8|86714|86664|86714|86684|86691.7|86655.4|65
1632231870000|2021-09-21 13:44:30|86713.9|86663.9|86703|86678|86716.6|86678.8|86698.5|86663.1|59
1632231880000|2021-09-21 13:44:40|86703.4|86678.4|86703.5|86653.5|86713.1|86679|86694.8|86653.1|60
1632231890000|2021-09-21 13:44:50|86702.8|86652.8|86681.4|86656.4|86702.8|86668.3|86681.4|86650.8|49
1632231900000|2021-09-21 13:45:00|86694.3|86644.3|86689.1|86639.1|86695|86645|86689.1|86639.1|55
1632231910000|2021-09-21 13:45:10|86690.1|86640.1|86694.8|86644.8|86696.8|86646.8|86689.6|86639.6|54
1632231920000|2021-09-21 13:45:20|86694.7|86644.7|86683.2|86633.2|86695.4|86645.4|86677|86627|68
1632231930000|2021-09-21 13:45:30|86684.7|86634.7|86689|86639|86691.8|86641.8|86683.9|86633.9|58
1632231940000|2021-09-21 13:45:40|86688.9|86638.9|86691.2|86641.2|86692.4|86642.4|86687.4|86637.4|51
1632231950000|2021-09-21 13:45:50|86691.4|86641.4|86679.8|86654.8|86692.3|86655.6|86676.6|86639.7|54
1632231960000|2021-09-21 13:46:00|86679.9|86654.9|86701.3|86651.3|86701.3|86666|86679.3|86648.5|57
1632231970000|2021-09-21 13:46:10|86701.4|86651.4|86706.1|86681.1|86719.1|86681.2|86701.4|86651.4|53
1632231980000|2021-09-21 13:46:20|86707.5|86682.5|86708.3|86683.3|86723.9|86684.8|86707.5|86670.9|51
1632231990000|2021-09-21 13:46:30|86708.4|86683.4|86717.1|86667.1|86718.6|86683.5|86704.2|86666.3|48
1632232000000|2021-09-21 13:46:40|86717.2|86667.2|86724|86674|86725|86685.2|86709.1|86666.4|53
1632232010000|2021-09-21 13:46:50|86722.8|86672.8|86726.8|86676.8|86727.8|86677.8|86722.8|86672.8|47
1632232020000|2021-09-21 13:47:00|86727.3|86677.3|86715.7|86665.7|86727.3|86683.9|86706.9|86665.7|67
1632232030000|2021-09-21 13:47:10|86716|86666|86705.6|86655.6|86716.2|86678|86701.6|86654.3|58
1632232040000|2021-09-21 13:47:20|86704|86654|86683.8|86633.8|86704|86654|86683.8|86633.8|57
1632232050000|2021-09-21 13:47:30|86684.2|86634.2|86675.1|86625.1|86684.8|86634.8|86672.5|86622.5|58
1632232060000|2021-09-21 13:47:40|86674.1|86624.1|86667.5|86617.5|86674.4|86633.4|86658.4|86617.3|48
1632232070000|2021-09-21 13:47:50|86667.9|86617.9|86666.2|86616.2|86668.5|86618.5|86664.5|86614.5|45
1632232080000|2021-09-21 13:48:00|86665.2|86615.2|86669.2|86619.2|86670.2|86620.2|86665.2|86615.2|57
1632232090000|2021-09-21 13:48:10|86669.3|86619.3|86668.3|86618.3|86669.9|86619.9|86663.9|86613.9|47
1632232100000|2021-09-21 13:48:20|86669.7|86619.7|86674.3|86624.3|86674.5|86629.8|86653.7|86614|62
1632232110000|2021-09-21 13:48:30|86672.8|86622.8|86671.2|86621.2|86673.6|86636.2|86659.8|86618.7|42
1632232120000|2021-09-21 13:48:40|86670.7|86620.7|86652.5|86602.5|86670.7|86620.7|86640.9|86598.6|61
1632232130000|2021-09-21 13:48:50|86651.8|86601.8|86653|86603|86658.2|86608.2|86650|86600|63
1632232140000|2021-09-21 13:49:00|86653.1|86603.1|86659.8|86609.8|86660.6|86610.6|86653.1|86603.1|63
1632232150000|2021-09-21 13:49:10|86660.2|86610.2|86650.9|86600.9|86660.2|86625.2|86637.4|86600.6|59
1632232160000|2021-09-21 13:49:20|86650|86600|86655.2|86605.2|86656.7|86606.7|86649.7|86599.7|44
1632232170000|2021-09-21 13:49:30|86654.2|86604.2|86667|86617|86667|86617|86652.8|86602.8|58
1632232180000|2021-09-21 13:49:40|86666.6|86616.6|86673.4|86623.4|86675.7|86625.7|86666|86616|56
1632232190000|2021-09-21 13:49:50|86673.6|86623.6|86679.5|86629.5|86683.9|86633.9|86673.6|86623.6|47
1632232200000|2021-09-21 13:50:00|86679.4|86629.4|86687.3|86637.3|86687.9|86637.9|86679.4|86629.4|55
1632232210000|2021-09-21 13:50:10|86687.6|86637.6|86690.7|86640.7|86690.8|86640.8|86687.5|86637.5|53
1632232220000|2021-09-21 13:50:20|86690.6|86640.6|86704.1|86654.1|86704.1|86654.1|86689.6|86639.6|53
1632232230000|2021-09-21 13:50:30|86704.3|86654.3|86697.7|86647.7|86704.6|86654.6|86697.7|86647.7|45
1632232240000|2021-09-21 13:50:40|86697.8|86647.8|86696.6|86646.6|86698.8|86648.8|86696.1|86646.1|45
1632232250000|2021-09-21 13:50:50|86696.3|86646.3|86698.2|86648.2|86699.9|86649.9|86696.3|86646.3|51
1632232260000|2021-09-21 13:51:00|86697.7|86647.7|86694.8|86644.8|86699.8|86649.8|86694.8|86644.8|55
1632232270000|2021-09-21 13:51:10|86694.3|86644.3|86680.1|86655.1|86694.5|86657.4|86678.5|86643.1|44
1632232280000|2021-09-21 13:51:20|86679.8|86654.8|86682.1|86632.1|86693.9|86655.4|86678.1|86628.1|64
1632232290000|2021-09-21 13:51:30|86682.2|86632.2|86667.2|86617.2|86682.2|86632.2|86663.7|86613.7|60
1632232300000|2021-09-21 13:51:40|86667.5|86617.5|86672.7|86622.7|86672.8|86631.7|86656.7|86617.3|50
1632232310000|2021-09-21 13:51:50|86672.3|86622.3|86674.4|86624.4|86674.9|86624.9|86672.3|86622.3|51
1632232320000|2021-09-21 13:52:00|86674.5|86624.5|86663.4|86613.4|86674.5|86624.5|86658|86608|61
1632232330000|2021-09-21 13:52:10|86663.1|86613.1|86671.2|86621.2|86671.2|86628|86653|86612|46
1632232340000|2021-09-21 13:52:20|86670.5|86620.5|86661.4|86636.4|86674|86639.7|86656.4|86618.7|52
1632232350000|2021-09-21 13:52:30|86673.3|86623.3|86661.4|86636.4|86673.3|86636.9|86655|86616|58
1632232360000|2021-09-21 13:52:40|86661|86636|86661.8|86636.8|86663|86638|86658.7|86633.7|59
1632232370000|2021-09-21 13:52:50|86661.3|86636.3|86668.5|86618.5|86671.4|86638|86657.2|86618.5|48
1632232380000|2021-09-21 13:53:00|86668.9|86618.9|86672.4|86622.4|86672.6|86635.1|86654.4|86616.7|51
1632232390000|2021-09-21 13:53:10|86672.1|86622.1|86657.2|86632.2|86673.2|86634.5|86655.9|86620.1|48
1632232400000|2021-09-21 13:53:20|86657.4|86632.4|86656.7|86631.7|86657.8|86632.8|86655.9|86630.9|41
1632232410000|2021-09-21 13:53:30|86656.8|86631.8|86672.2|86622.2|86673.5|86636.6|86656.8|86621.7|43
1632232420000|2021-09-21 13:53:40|86672.3|86622.3|86658.6|86633.6|86672.4|86636|86657.8|86622.3|39
1632232430000|2021-09-21 13:53:50|86658.1|86633.1|86658.1|86633.1|86659|86634|86655.8|86630.8|45
1632232440000|2021-09-21 13:54:00|86658.8|86633.8|86658.4|86633.4|86659.8|86634.8|86657.6|86632.6|43
1632232450000|2021-09-21 13:54:10|86658.9|86633.9|86672|86622|86674.4|86636.3|86658.7|86621.4|42
1632232460000|2021-09-21 13:54:20|86672.1|86622.1|86669.7|86619.7|86673.3|86623.3|86668.9|86618.9|43
1632232470000|2021-09-21 13:54:30|86670|86620|86673|86623|86675.8|86636.5|86659.8|86619|54
1632232480000|2021-09-21 13:54:40|86673.1|86623.1|86660.4|86635.4|86674.5|86636.2|86660.3|86622.2|44
1632232490000|2021-09-21 13:54:50|86660.5|86635.5|86661.9|86636.9|86662.9|86637.9|86658.4|86633.4|46
1632232500000|2021-09-21 13:55:00|86661.6|86636.6|86659.5|86634.5|86662.2|86637.2|86657.7|86632.7|53
1632232510000|2021-09-21 13:55:10|86659.6|86634.6|86657.3|86607.3|86660|86635|86644.4|86606.1|57
1632232520000|2021-09-21 13:55:20|86657|86607|86658.7|86608.7|86661.9|86611.9|86656.7|86606.7|57
1632232530000|2021-09-21 13:55:30|86658.1|86608.1|86670.4|86620.4|86670.5|86632.5|86646.5|86607.4|51
1632232540000|2021-09-21 13:55:40|86670.9|86620.9|86672.1|86622.1|86673.4|86623.4|86669|86619|44
1632232550000|2021-09-21 13:55:50|86672|86622|86671.8|86621.8|86672.8|86622.8|86670.8|86620.8|37
1632232560000|2021-09-21 13:56:00|86671.9|86621.9|86676.3|86626.3|86677.5|86638.4|86663.1|86620.4|56
1632232570000|2021-09-21 13:56:10|86676.7|86626.7|86675.6|86625.6|86676.7|86626.7|86670.8|86620.8|57
1632232580000|2021-09-21 13:56:20|86675.5|86625.5|86670.7|86620.7|86675.5|86625.5|86669.9|86619.9|41
1632232590000|2021-09-21 13:56:30|86670.6|86620.6|86666.2|86641.2|86678.1|86641.2|86661.5|86620.1|59
1632232600000|2021-09-21 13:56:40|86667.4|86642.4|86677.9|86627.9|86681.5|86643.2|86666.9|86626.2|57
1632232610000|2021-09-21 13:56:50|86676.9|86626.9|86670.4|86645.4|86679.5|86646.1|86665.7|86625.6|48
1632232620000|2021-09-21 13:57:00|86670.3|86645.3|86684.2|86634.2|86685.3|86648.4|86670.3|86633.8|50
1632232630000|2021-09-21 13:57:10|86684.6|86634.6|86682|86632|86685.4|86642.7|86666.4|86629.5|53
1632232640000|2021-09-21 13:57:20|86681.9|86631.9|86665.5|86640.5|86682.8|86640.6|86663.6|86627|49
1632232650000|2021-09-21 13:57:30|86665|86640|86679.2|86629.2|86681.4|86645.8|86665|86625.7|52
1632232660000|2021-09-21 13:57:40|86679.9|86629.9|86680|86630|86680|86630|86674.9|86624.9|48
1632232670000|2021-09-21 13:57:50|86679.2|86629.2|86695.4|86645.4|86695.4|86655.9|86673.4|86625.3|54
1632232680000|2021-09-21 13:58:00|86694.8|86644.8|86696.1|86646.1|86697.9|86647.9|86692.1|86642.1|41
1632232690000|2021-09-21 13:58:10|86696|86646|86696.3|86646.3|86698.1|86648.1|86694.7|86644.7|47
1632232700000|2021-09-21 13:58:20|86695.9|86645.9|86694.2|86644.2|86695.9|86645.9|86693.2|86643.2|42
1632232710000|2021-09-21 13:58:30|86694.1|86644.1|86700.4|86650.4|86701.5|86651.5|86694.1|86644.1|54
1632232720000|2021-09-21 13:58:40|86700.6|86650.6|86704.8|86654.8|86706.3|86656.3|86699.5|86649.5|55
1632232730000|2021-09-21 13:58:50|86704.7|86654.7|86702.4|86652.4|86706.1|86656.1|86702.2|86652.2|49
1632232740000|2021-09-21 13:59:00|86703|86653|86704.3|86654.3|86708.1|86668.1|86690.7|86650.9|51
1632232750000|2021-09-21 13:59:10|86704.4|86654.4|86691.7|86666.7|86706.5|86669.6|86691.7|86653.7|48
1632232760000|2021-09-21 13:59:20|86691.8|86666.8|86689.8|86664.8|86693.1|86668.1|86689.8|86664.8|36
1632232770000|2021-09-21 13:59:30|86689.2|86664.2|86686.6|86661.6|86702.6|86665.6|86685.7|86648.2|48
1632232780000|2021-09-21 13:59:40|86686.2|86661.2|86686.8|86661.8|86688.6|86663.6|86684.7|86659.7|37
1632232790000|2021-09-21 13:59:50|86687.2|86662.2|86688.5|86663.5|86699.7|86663.5|86684.9|86645.9|62
1632232800000|2021-09-21 14:00:00|86688.2|86663.2|86685.1|86660.1|86696.7|86663.8|86681.5|86645.9|58
1632232810000|2021-09-21 14:00:10|86685.3|86660.3|86686.7|86661.7|86688.3|86663.3|86682.5|86657.5|58
1632232820000|2021-09-21 14:00:20|86686.8|86661.8|86703.5|86653.5|86704.5|86666.5|86686.7|86652.6|51
1632232830000|2021-09-21 14:00:30|86703.9|86653.9|86699.3|86674.3|86705.2|86674.3|86692.1|86652.1|59
1632232840000|2021-09-21 14:00:40|86699.2|86674.2|86712.3|86662.3|86712.9|86674.6|86696.3|86660.1|51
1632232850000|2021-09-21 14:00:50|86698.7|86673.7|86712.7|86662.7|86716.5|86675.7|86698.7|86662.2|58
1632232860000|2021-09-21 14:01:00|86712.2|86662.2|86715.3|86665.3|86718.2|86668.2|86712.2|86662.2|62
1632232870000|2021-09-21 14:01:10|86715.6|86665.6|86712|86662|86716.1|86679.2|86703.1|86661.8|53
1632232880000|2021-09-21 14:01:20|86711.8|86661.8|86715.2|86665.2|86717.3|86667.3|86711.8|86661.8|44
1632232890000|2021-09-21 14:01:30|86715.5|86665.5|86715.5|86665.5|86717|86667|86715.1|86665.1|42
1632232900000|2021-09-21 14:01:40|86715.4|86665.4|86705.7|86680.7|86720.2|86683.4|86705.1|86665.3|48
1632232910000|2021-09-21 14:01:50|86705.8|86680.8|86703.2|86678.2|86716.5|86680.9|86700|86662|57
1632232920000|2021-09-21 14:02:00|86703.9|86678.9|86696.8|86671.8|86716.2|86678.9|86696.8|86661.9|63
1632232930000|2021-09-21 14:02:10|86697.4|86672.4|86699.7|86649.7|86710.6|86673|86696.2|86647.5|64
1632232940000|2021-09-21 14:02:20|86700|86650|86704.8|86654.8|86706.9|86668.2|86687.6|86650|59
1632232950000|2021-09-21 14:02:30|86704.1|86654.1|86696.9|86646.9|86704.1|86660.5|86682.9|86642.3|58
1632232960000|2021-09-21 14:02:40|86697.3|86647.3|86703.8|86653.8|86703.8|86653.8|86696.8|86646.8|48
1632232970000|2021-09-21 14:02:50|86703.5|86653.5|86691.1|86666.1|86703.5|86667.5|86688.5|86653.2|47
1632232980000|2021-09-21 14:03:00|86690.8|86665.8|86706|86656|86709.2|86673.8|86690.8|86656|55
1632232990000|2021-09-21 14:03:10|86705.9|86655.9|86693.9|86668.9|86707.2|86669.4|86693.2|86655.5|47
1632233000000|2021-09-21 14:03:20|86693.3|86668.3|86692.9|86667.9|86695.4|86670.4|86691.4|86666.4|50
1632233010000|2021-09-21 14:03:30|86693.3|86668.3|86690.7|86665.7|86705.2|86668.3|86689.5|86652.5|49
1632233020000|2021-09-21 14:03:40|86690.6|86665.6|86694|86669|86695.8|86670.8|86690.1|86665.1|46
1632233030000|2021-09-21 14:03:50|86694.2|86669.2|86694|86669|86707.4|86673.3|86693.6|86655.2|50
1632233040000|2021-09-21 14:04:00|86706.4|86656.4|86702.1|86652.1|86706.7|86667.2|86689.5|86651.4|50
1632233050000|2021-09-21 14:04:10|86702.2|86652.2|86690.5|86665.5|86704|86667.8|86690.2|86652.2|38
1632233060000|2021-09-21 14:04:20|86703.1|86653.1|86694.9|86669.9|86704.4|86670.7|86694.3|86651.9|41
1632233070000|2021-09-21 14:04:30|86695|86670|86692.5|86667.5|86710|86672.2|86692.5|86656.9|47
1632233080000|2021-09-21 14:04:40|86706.8|86656.8|86695.2|86670.2|86709.9|86672|86692|86656.8|40
1632233090000|2021-09-21 14:04:50|86696.3|86671.3|86706.3|86656.3|86708.9|86671.6|86695.9|86652.3|47
1632233100000|2021-09-21 14:05:00|86705.9|86655.9|86710.2|86660.2|86710.3|86660.3|86705.7|86655.7|46
1632233110000|2021-09-21 14:05:10|86710.1|86660.1|86708.9|86658.9|86712.4|86671.9|86696.8|86657.4|56
1632233120000|2021-09-21 14:05:20|86709.2|86659.2|86710.6|86660.6|86715.1|86673.9|86698.9|86658.9|46
1632233130000|2021-09-21 14:05:30|86710.1|86660.1|86721.2|86671.2|86721.3|86671.3|86708.6|86658.6|50
1632233140000|2021-09-21 14:05:40|86721.7|86671.7|86721.5|86671.5|86724.8|86674.8|86719.8|86669.8|58
1632233150000|2021-09-21 14:05:50|86720.2|86670.2|86719.8|86669.8|86722.1|86672.1|86718.7|86668.7|58
1632233160000|2021-09-21 14:06:00|86719.2|86669.2|86723.3|86673.3|86724.7|86674.7|86719.2|86669.2|49
1632233170000|2021-09-21 14:06:10|86726.4|86676.4|86738.9|86688.9|86738.9|86701.3|86712|86673.8|54
1632233180000|2021-09-21 14:06:20|86738.5|86688.5|86747.9|86697.9|86749.4|86711.5|86732.3|86687.4|50
1632233190000|2021-09-21 14:06:30|86749.2|86699.2|86757.2|86707.2|86757.3|86707.3|86749.2|86699.2|46
1632233200000|2021-09-21 14:06:40|86757|86707|86754.5|86704.5|86757.2|86717.6|86739.2|86699.2|70
1632233210000|2021-09-21 14:06:50|86743.2|86718.2|86764.7|86714.7|86764.7|86719.5|86742.2|86705.9|59
1632233220000|2021-09-21 14:07:00|86764.9|86714.9|86758.2|86708.2|86764.9|86714.9|86756.4|86706.4|61
1632233230000|2021-09-21 14:07:10|86757.9|86707.9|86761.6|86711.6|86765.3|86715.3|86757.2|86707.2|54
1632233240000|2021-09-21 14:07:20|86761.7|86711.7|86766|86716|86769.4|86732.5|86756.1|86711.3|46
1632233250000|2021-09-21 14:07:30|86765.2|86715.2|86761.8|86711.8|86768.9|86718.9|86760.8|86710.8|50
1632233260000|2021-09-21 14:07:40|86762.6|86712.6|86775.3|86725.3|86776.3|86726.3|86762.4|86712.4|59
1632233270000|2021-09-21 14:07:50|86776.4|86726.4|86779.8|86729.8|86780.4|86730.4|86776.1|86726.1|47
1632233280000|2021-09-21 14:08:00|86779.7|86729.7|86785.3|86735.3|86786.1|86736.1|86778.4|86728.4|41
1632233290000|2021-09-21 14:08:10|86784.8|86734.8|86792.8|86742.8|86795.3|86745.3|86784.8|86734.8|58
1632233300000|2021-09-21 14:08:20|86791.9|86741.9|86793.1|86743.1|86794|86744|86790.3|86740.3|61
1632233310000|2021-09-21 14:08:30|86792.9|86742.9|86792.3|86742.3|86794.5|86744.5|86790.8|86740.8|56
1632233320000|2021-09-21 14:08:40|86792.1|86742.1|86785.9|86735.9|86792.6|86742.6|86782.6|86732.6|63
1632233330000|2021-09-21 14:08:50|86785.8|86735.8|86786.2|86736.2|86787.5|86737.5|86784.5|86734.5|51
1632233340000|2021-09-21 14:09:00|86786.1|86736.1|86791.3|86741.3|86791.3|86741.3|86785.6|86735.6|53
1632233350000|2021-09-21 14:09:10|86791.8|86741.8|86788.3|86738.3|86791.8|86746.8|86768.3|86731.9|58
1632233360000|2021-09-21 14:09:20|86788.7|86738.7|86792.7|86742.7|86792.7|86758.2|86779.1|86738.6|56
1632233370000|2021-09-21 14:09:30|86793.8|86743.8|86791.2|86741.2|86794.4|86744.4|86790.5|86740.5|59
1632233380000|2021-09-21 14:09:40|86791|86741|86805.7|86755.7|86805.8|86766.7|86788.8|86740.8|66
1632233390000|2021-09-21 14:09:50|86806|86756|86810.5|86760.5|86811.1|86761.1|86805.1|86755.1|50
1632233400000|2021-09-21 14:10:00|86810.9|86760.9|86814.1|86764.1|86817|86767|86810.4|86760.4|63
1632233410000|2021-09-21 14:10:10|86814.4|86764.4|86809.5|86759.5|86815.3|86765.3|86806.8|86756.8|59
1632233420000|2021-09-21 14:10:20|86809.7|86759.7|86806|86756|86810|86760|86804|86754|48
1632233430000|2021-09-21 14:10:30|86805.2|86755.2|86803.1|86753.1|86805.2|86755.2|86801.8|86751.8|51
1632233440000|2021-09-21 14:10:40|86802.7|86752.7|86797.8|86747.8|86804.3|86754.3|86796.7|86746.7|50
1632233450000|2021-09-21 14:10:50|86797.7|86747.7|86783.7|86758.7|86799|86759.4|86783.6|86747.1|44
1632233460000|2021-09-21 14:11:00|86783.6|86758.6|86783.5|86758.5|86786.1|86761.1|86782.8|86757.8|56
1632233470000|2021-09-21 14:11:10|86783.6|86758.6|86787.5|86762.5|86788.4|86763.4|86779.9|86754.9|45
1632233480000|2021-09-21 14:11:20|86786.8|86761.8|86801.7|86751.7|86812.7|86769.4|86786.8|86751.2|63
1632233490000|2021-09-21 14:11:30|86802|86752|86800.7|86750.7|86802.5|86763.5|86787.3|86747.5|56
1632233500000|2021-09-21 14:11:40|86800.5|86750.5|86790.1|86765.1|86806.1|86767.9|86789.7|86750|51
1632233510000|2021-09-21 14:11:50|86790|86765|86797.2|86747.2|86800.7|86765|86783.5|86744.8|46
1632233520000|2021-09-21 14:12:00|86797|86747|86794|86744|86798.2|86748.2|86793.5|86743.5|48
1632233530000|2021-09-21 14:12:10|86793.3|86743.3|86795.1|86745.1|86795.4|86745.4|86789.6|86739.6|46
1632233540000|2021-09-21 14:12:20|86795.7|86745.7|86800.6|86750.6|86801.1|86763.3|86787.1|86745.5|51
1632233550000|2021-09-21 14:12:30|86800.2|86750.2|86783.6|86758.6|86801.7|86759.7|86782.5|86746.2|52
1632233560000|2021-09-21 14:12:40|86783.3|86758.3|86798.4|86748.4|86799.7|86759.9|86783.2|86748.1|38
1632233570000|2021-09-21 14:12:50|86798.2|86748.2|86802.7|86752.7|86806.4|86756.4|86798.2|86748.2|49
1632233580000|2021-09-21 14:13:00|86804|86754|86808.8|86758.8|86809.4|86759.4|86800.1|86750.1|53
1632233590000|2021-09-21 14:13:10|86809.1|86759.1|86804|86754|86809.4|86759.4|86802.5|86752.5|55
1632233600000|2021-09-21 14:13:20|86804.1|86754.1|86787.3|86762.3|86804.3|86767|86786.9|86753|47
1632233610000|2021-09-21 14:13:30|86786.1|86761.1|86785.8|86760.8|86790.3|86765.3|86784.7|86759.7|57
1632233620000|2021-09-21 14:13:40|86786.4|86761.4|86784.5|86759.5|86786.5|86761.5|86784|86759|49
1632233630000|2021-09-21 14:13:50|86784.7|86759.7|86780.1|86755.1|86785.3|86760.3|86779.5|86754.5|53
1632233640000|2021-09-21 14:14:00|86780.8|86755.8|86779.1|86754.1|86781.7|86756.7|86777.9|86752.9|61
1632233650000|2021-09-21 14:14:10|86777.8|86752.8|86767.7|86742.7|86777.8|86752.8|86767.7|86742.7|61
1632233660000|2021-09-21 14:14:20|86767.8|86742.8|86761.3|86736.3|86768.7|86743.7|86760.5|86735.5|51
1632233670000|2021-09-21 14:14:30|86761|86736|86754.7|86729.7|86761.2|86736.2|86754.7|86729.7|44
1632233680000|2021-09-21 14:14:40|86753.8|86728.8|86753.1|86728.1|86758.4|86733.4|86751.6|86726.6|54
1632233690000|2021-09-21 14:14:50|86753.2|86728.2|86752.8|86727.8|86755.8|86730.8|86752.4|86727.4|47
1632233700000|2021-09-21 14:15:00|86753.1|86728.1|86757.9|86732.9|86758.3|86733.3|86752.9|86727.9|51
1632233710000|2021-09-21 14:15:10|86756|86731|86724.7|86699.7|86756|86731|86723.6|86686.5|55
1632233720000|2021-09-21 14:15:20|86725.1|86700.1|86713.2|86688.2|86725.3|86700.3|86711.2|86686.2|65
1632233730000|2021-09-21 14:15:30|86713.3|86688.3|86713.1|86688.1|86732.6|86694.7|86709.9|86682.1|59
1632233740000|2021-09-21 14:15:40|86713.3|86688.3|86714|86689|86715.8|86690.8|86708.7|86683.7|56
1632233750000|2021-09-21 14:15:50|86713.9|86688.9|86725.1|86700.1|86726.4|86700.5|86713.9|86676.4|54
1632233760000|2021-09-21 14:16:00|86724|86699|86731.7|86706.7|86733.7|86708.7|86723.6|86698.6|56
1632233770000|2021-09-21 14:16:10|86731.9|86706.9|86739|86714|86742.9|86717.9|86731.9|86706.9|61
1632233780000|2021-09-21 14:16:20|86738.9|86713.9|86740.8|86715.8|86741.4|86716.4|86738.8|86713.8|47
1632233790000|2021-09-21 14:16:30|86740.4|86715.4|86739.1|86714.1|86740.4|86715.4|86735.6|86710.6|49
1632233800000|2021-09-21 14:16:40|86739|86714|86741.9|86716.9|86743.8|86718.8|86738.7|86713.7|53
1632233810000|2021-09-21 14:16:50|86742.5|86717.5|86741.5|86716.5|86742.5|86717.5|86738.3|86713.3|59
1632233820000|2021-09-21 14:17:00|86741.7|86716.7|86751|86726|86766.5|86734.1|86740.2|86715|67
1632233830000|2021-09-21 14:17:10|86750.6|86725.6|86748.1|86723.1|86763.3|86725.6|86745.6|86709.5|57
1632233840000|2021-09-21 14:17:20|86748.3|86723.3|86755.2|86730.2|86756|86731|86748.3|86723.3|44
1632233850000|2021-09-21 14:17:30|86756.1|86731.1|86759.1|86734.1|86763.1|86738.1|86756.1|86731.1|55
1632233860000|2021-09-21 14:17:40|86759.9|86734.9|86768.9|86743.9|86770.2|86745.2|86759.3|86734.3|49
1632233870000|2021-09-21 14:17:50|86769.2|86744.2|86761.5|86736.5|86776|86751|86761.5|86736.5|66
1632233880000|2021-09-21 14:18:00|86761.3|86736.3|86769.2|86744.2|86769.6|86744.6|86761.1|86736.1|52
1632233890000|2021-09-21 14:18:10|86770.9|86745.9|86773.4|86748.4|86773.4|86748.4|86768.7|86743.7|45
1632233900000|2021-09-21 14:18:20|86773.3|86748.3|86774.6|86749.6|86779.9|86754.9|86767.5|86742.5|58
1632233910000|2021-09-21 14:18:30|86774.7|86749.7|86774.9|86749.9|86785.2|86750.8|86769.7|86733.7|54
1632233920000|2021-09-21 14:18:40|86774.7|86749.7|86779.4|86754.4|86788.7|86763.7|86773.8|86748.8|60
1632233930000|2021-09-21 14:18:50|86781.9|86756.9|86777.8|86752.8|86794.7|86758.5|86776.1|86743.5|61
1632233940000|2021-09-21 14:19:00|86777.7|86752.7|86783.3|86758.3|86785.7|86760.7|86777.5|86752.5|68
1632233950000|2021-09-21 14:19:10|86783.1|86758.1|86778.8|86753.8|86784.4|86759.4|86778.7|86753.7|54
1632233960000|2021-09-21 14:19:20|86778.4|86753.4|86776.9|86751.9|86781.2|86756.2|86774.9|86749.9|59
1632233970000|2021-09-21 14:19:30|86778.1|86753.1|86774.1|86749.1|86778.1|86753.1|86772.4|86747.4|59
1632233980000|2021-09-21 14:19:40|86774.3|86749.3|86772.9|86747.9|86778.8|86753.8|86772.1|86747.1|50
1632233990000|2021-09-21 14:19:50|86773|86748|86782.2|86757.2|86784.8|86759.8|86772.1|86747.1|57
1632234000000|2021-09-21 14:20:00|86781.9|86756.9|86786.1|86761.1|86796.9|86761.8|86776.1|86746.2|63
1632234010000|2021-09-21 14:20:10|86785.6|86760.6|86788.8|86763.8|86791.6|86766.6|86784.8|86759.8|48
1632234020000|2021-09-21 14:20:20|86789|86764|86789.3|86764.3|86794.5|86769.5|86788.7|86763.7|58
1632234030000|2021-09-21 14:20:30|86789.6|86764.6|86790.9|86765.9|86790.9|86765.9|86787.5|86762.5|43
1632234040000|2021-09-21 14:20:40|86790.7|86765.7|86783.5|86758.5|86791|86766|86781.9|86756.9|47
1632234050000|2021-09-21 14:20:50|86783.6|86758.6|86794.1|86769.1|86795|86770|86783.1|86758.1|43
1632234060000|2021-09-21 14:21:00|86794.3|86769.3|86801.3|86776.3|86801.9|86776.9|86792.7|86767.7|45
1632234070000|2021-09-21 14:21:10|86801.6|86776.6|86801.4|86776.4|86805.3|86780.3|86797.6|86772.6|50
1632234080000|2021-09-21 14:21:20|86801.3|86776.3|86796.9|86771.9|86801.3|86776.3|86794.9|86769.9|56
1632234090000|2021-09-21 14:21:30|86796|86771|86790.3|86765.3|86796.7|86771.7|86790.1|86765.1|39
1632234100000|2021-09-21 14:21:40|86790.4|86765.4|86786.9|86761.9|86792|86767|86786.5|86761.5|35
1632234110000|2021-09-21 14:21:50|86786.2|86761.2|86783.4|86758.4|86789.1|86764.1|86781.5|86756.5|49
1632234120000|2021-09-21 14:22:00|86782.6|86757.6|86780.7|86755.7|86782.7|86757.7|86779.3|86754.3|50
1632234130000|2021-09-21 14:22:10|86780.5|86755.5|86782.1|86757.1|86797|86762.4|86780.2|86746.8|43
1632234140000|2021-09-21 14:22:20|86781|86756|86784.6|86759.6|86785.3|86760.3|86776.9|86751.9|51
1632234150000|2021-09-21 14:22:30|86784.3|86759.3|86786.7|86761.7|86789.4|86764.4|86782.8|86757.8|46
1632234160000|2021-09-21 14:22:40|86787.3|86762.3|86799.2|86774.2|86800.4|86775.4|86785|86760|56
1632234170000|2021-09-21 14:22:50|86800.2|86775.2|86791.1|86766.1|86800.2|86775.2|86790.7|86765.7|55
1632234180000|2021-09-21 14:23:00|86791.7|86766.7|86795.5|86770.5|86796.7|86771.7|86789.5|86764.5|46
1632234190000|2021-09-21 14:23:10|86795.6|86770.6|86811.8|86786.8|86811.8|86786.8|86795.6|86770.6|56
1632234200000|2021-09-21 14:23:20|86810.9|86785.9|86815.4|86790.4|86828.1|86792|86806.2|86775.7|63
1632234210000|2021-09-21 14:23:30|86817.1|86792.1|86835.6|86785.6|86835.9|86798.7|86816.7|86781.5|51
1632234220000|2021-09-21 14:23:40|86836.1|86786.1|86822.2|86797.2|86837.7|86799.2|86820.2|86784.7|55
1632234230000|2021-09-21 14:23:50|86821.5|86796.5|86823.9|86798.9|86826.4|86801.4|86819.4|86794.4|58
1632234240000|2021-09-21 14:24:00|86823.5|86798.5|86819.5|86794.5|86826.9|86801.9|86818.9|86793.9|53
1632234250000|2021-09-21 14:24:10|86819.1|86794.1|86832.8|86782.8|86833|86795.8|86818.8|86782.4|47
1632234260000|2021-09-21 14:24:20|86833|86783|86820.7|86795.7|86835.2|86798.1|86815.9|86778.9|44
1632234270000|2021-09-21 14:24:30|86819.7|86794.7|86824.7|86799.7|86838.5|86801.1|86819.2|86785.3|56
1632234280000|2021-09-21 14:24:40|86824.3|86799.3|86820.9|86795.9|86824.7|86799.7|86816|86791|48
1632234290000|2021-09-21 14:24:50|86820.2|86795.2|86827.6|86802.6|86840.7|86804.1|86820.2|86787.7|59
1632234300000|2021-09-21 14:25:00|86836.9|86786.9|86825.8|86800.8|86838.4|86801|86815.7|86786|63
1632234310000|2021-09-21 14:25:10|86825.2|86800.2|86822.5|86797.5|86826.1|86801.1|86821.5|86796.5|52
1632234320000|2021-09-21 14:25:20|86822.4|86797.4|86821.5|86796.5|86822.9|86797.9|86819.9|86794.9|47
1632234330000|2021-09-21 14:25:30|86822.3|86797.3|86821.5|86796.5|86830.9|86797.5|86817.7|86780.5|55
1632234340000|2021-09-21 14:25:40|86821.4|86796.4|86821.5|86796.5|86822.6|86797.6|86819.6|86794.6|40
1632234350000|2021-09-21 14:25:50|86821|86796|86820.9|86795.9|86821.7|86796.7|86819.2|86794.2|40
1632234360000|2021-09-21 14:26:00|86820.8|86795.8|86822.2|86797.2|86837.7|86800.2|86817.9|86784.8|52
1632234370000|2021-09-21 14:26:10|86822.1|86797.1|86817.2|86792.2|86822.4|86797.4|86816.6|86791.6|43
1632234380000|2021-09-21 14:26:20|86817.3|86792.3|86811.8|86786.8|86817.6|86792.6|86810.9|86785.9|61
1632234390000|2021-09-21 14:26:30|86811.3|86786.3|86809.3|86784.3|86814.1|86789.1|86808.9|86783.9|40
1632234400000|2021-09-21 14:26:40|86809.2|86784.2|86804.5|86779.5|86815.9|86784.9|86801.5|86765.2|53
1632234410000|2021-09-21 14:26:50|86804.4|86779.4|86789.3|86764.3|86808.6|86783.6|86789.3|86764.3|56
1632234420000|2021-09-21 14:27:00|86788.8|86763.8|86784.9|86759.9|86809.8|86772.7|86781.6|86744|67
1632234430000|2021-09-21 14:27:10|86785|86760|86782.8|86732.8|86796.9|86760.5|86767.5|86730.6|70
1632234440000|2021-09-21 14:27:20|86784|86734|86785.9|86760.9|86785.9|86760.9|86770.8|86733.3|53
1632234450000|2021-09-21 14:27:30|86785.1|86760.1|86794.6|86769.6|86797.4|86772.4|86783.6|86758.6|60
1632234460000|2021-09-21 14:27:40|86794.3|86769.3|86801.2|86776.2|86805.1|86776.2|86789.3|86752.2|59
1632234470000|2021-09-21 14:27:50|86800.5|86775.5|86793.3|86768.3|86802|86777|86793.1|86768.1|60
1632234480000|2021-09-21 14:28:00|86793.1|86768.1|86792.5|86767.5|86793.8|86768.8|86786.9|86761.9|56
1632234490000|2021-09-21 14:28:10|86792.3|86767.3|86788.8|86763.8|86794.5|86769.5|86788.6|86763.6|56
1632234500000|2021-09-21 14:28:20|86788.5|86763.5|86781.5|86756.5|86798.5|86763.5|86781.3|86748.5|48
1632234510000|2021-09-21 14:28:30|86782.1|86757.1|86781.8|86756.8|86787.4|86762.4|86781.5|86756.5|52
1632234520000|2021-09-21 14:28:40|86782.4|86757.4|86780.9|86755.9|86784.3|86759.3|86780.8|86755.8|51
1632234530000|2021-09-21 14:28:50|86780.7|86755.7|86771.5|86746.5|86781.7|86756.7|86770.9|86745.9|50
1632234540000|2021-09-21 14:29:00|86773.1|86748.1|86778.1|86753.1|86779.1|86754.1|86772.9|86747.9|50
1632234550000|2021-09-21 14:29:10|86778.5|86753.5|86779.2|86754.2|86783.6|86758.6|86778.5|86753.5|57
1632234560000|2021-09-21 14:29:20|86779.4|86754.4|86773.7|86748.7|86782.3|86757.3|86773.7|86748.7|50
1632234570000|2021-09-21 14:29:30|86773.6|86748.6|86759.9|86734.9|86776.1|86748.6|86759.1|86725.6|42
1632234580000|2021-09-21 14:29:40|86759.7|86734.7|86759.1|86734.1|86774.4|86737.3|86756.4|86721.7|42
1632234590000|2021-09-21 14:29:50|86759|86734|86756.4|86731.4|86759.6|86734.6|86756.4|86731.4|53
1632234600000|2021-09-21 14:30:00|86756.1|86731.1|86765.9|86715.9|86767.6|86731.1|86751.1|86715.9|58
1632234610000|2021-09-21 14:30:10|86753.5|86728.5|86760.5|86735.5|86773.3|86736.2|86753.3|86722.1|62
1632234620000|2021-09-21 14:30:20|86760.6|86735.6|86755.7|86730.7|86760.9|86735.9|86752.6|86727.6|48
1632234630000|2021-09-21 14:30:30|86755.6|86730.6|86753.8|86728.8|86755.6|86730.6|86750.4|86725.4|49
1632234640000|2021-09-21 14:30:40|86753.5|86728.5|86755.7|86730.7|86755.7|86730.7|86752.2|86727.2|47
1632234650000|2021-09-21 14:30:50|86755.6|86730.6|86755.6|86730.6|86756.7|86731.7|86753.1|86728.1|49
1632234660000|2021-09-21 14:31:00|86755.7|86730.7|86756.7|86731.7|86756.8|86731.8|86754.2|86729.2|38
1632234670000|2021-09-21 14:31:10|86756.6|86731.6|86765.8|86740.8|86772.5|86741|86756.6|86721|52
1632234680000|2021-09-21 14:31:20|86766.5|86741.5|86769.6|86744.6|86769.6|86744.6|86761.2|86736.2|49
1632234690000|2021-09-21 14:31:30|86770.1|86745.1|86766.5|86741.5|86770.1|86745.1|86765.3|86740.3|45
1632234700000|2021-09-21 14:31:40|86767|86742|86768.6|86743.6|86769.8|86744.8|86763.9|86738.9|49
1632234710000|2021-09-21 14:31:50|86768.5|86743.5|86772.1|86747.1|86773.8|86748.8|86768.5|86743.5|36
1632234720000|2021-09-21 14:32:00|86772.7|86747.7|86787.8|86762.8|86788.9|86763.9|86772.3|86747.3|55
1632234730000|2021-09-21 14:32:10|86788.1|86763.1|86788.7|86763.7|86789.6|86764.6|86786.7|86761.7|34
1632234740000|2021-09-21 14:32:20|86788.2|86763.2|86778.3|86753.3|86788.9|86763.9|86777.9|86752.9|49
1632234750000|2021-09-21 14:32:30|86777.9|86752.9|86786.3|86761.3|86787.9|86762.9|86773.6|86748.6|54
1632234760000|2021-09-21 14:32:40|86788.1|86763.1|86784|86759|86788.1|86763.1|86782.8|86757.8|44
1632234770000|2021-09-21 14:32:50|86782.7|86757.7|86799.6|86774.6|86799.6|86774.6|86782.7|86757.7|47
1632234780000|2021-09-21 14:33:00|86799.4|86774.4|86802.3|86777.3|86822.8|86783.6|86799|86771.3|53
1632234790000|2021-09-21 14:33:10|86802.6|86777.6|86806.5|86781.5|86807.6|86782.6|86802.6|86777.6|48
1632234800000|2021-09-21 14:33:20|86806.8|86781.8|86798.1|86773.1|86806.8|86781.8|86794.7|86769.7|53
1632234810000|2021-09-21 14:33:30|86798.8|86773.8|86796|86771|86799.4|86774.4|86796|86771|42
1632234820000|2021-09-21 14:33:40|86796.4|86771.4|86802.4|86777.4|86802.9|86777.9|86795.9|86770.9|45
1632234830000|2021-09-21 14:33:50|86802.6|86777.6|86802.3|86777.3|86804.4|86779.4|86802.2|86777.2|49
1632234840000|2021-09-21 14:34:00|86802.5|86777.5|86801.3|86776.3|86803.9|86778.9|86801.1|86776.1|33
1632234850000|2021-09-21 14:34:10|86800.5|86775.5|86804.2|86779.2|86805.1|86780.1|86800|86775|51
1632234860000|2021-09-21 14:34:20|86803|86778|86806.6|86781.6|86807.7|86782.7|86801.5|86776.5|51
1632234870000|2021-09-21 14:34:30|86807.7|86782.7|86814.3|86789.3|86815.1|86790.1|86806.2|86781.2|47
1632234880000|2021-09-21 14:34:40|86814.5|86789.5|86815.6|86790.6|86817.2|86792.2|86812.6|86787.6|40
1632234890000|2021-09-21 14:34:50|86815.9|86790.9|86820.9|86795.9|86828.9|86803.9|86812.6|86787.6|49
1632234900000|2021-09-21 14:35:00|86821.6|86796.6|86819.6|86794.6|86823.9|86798.9|86817.3|86792.3|57
1632234910000|2021-09-21 14:35:10|86819.5|86794.5|86819.4|86794.4|86823.1|86798.1|86818|86793|49
1632234920000|2021-09-21 14:35:20|86821.1|86796.1|86815.3|86790.3|86823.1|86798.1|86815.3|86790.3|48
1632234930000|2021-09-21 14:35:30|86813.6|86788.6|86810.1|86785.1|86813.6|86788.6|86809.6|86784.6|47
1632234940000|2021-09-21 14:35:40|86810.4|86785.4|86814.6|86789.6|86816.8|86791.8|86810.3|86785.3|40
1632234950000|2021-09-21 14:35:50|86815.2|86790.2|86822.2|86797.2|86823.1|86798.1|86813|86788|60
1632234960000|2021-09-21 14:36:00|86822.1|86797.1|86813.4|86788.4|86822.9|86797.9|86813.4|86788.4|50
1632234970000|2021-09-21 14:36:10|86813.5|86788.5|86819.4|86794.4|86820.3|86795.3|86813.5|86788.5|46
1632234980000|2021-09-21 14:36:20|86819|86794|86824.9|86799.9|86826.3|86801.3|86816.3|86791.3|52
1632234990000|2021-09-21 14:36:30|86824.6|86799.6|86817.9|86792.9|86824.9|86799.9|86817.8|86792.8|43
1632235000000|2021-09-21 14:36:40|86818.1|86793.1|86827.1|86802.1|86827.1|86802.1|86816.8|86791.8|52
1632235010000|2021-09-21 14:36:50|86826.6|86801.6|86822.4|86797.4|86827.6|86802.6|86821.9|86796.9|59
1632235020000|2021-09-21 14:37:00|86822.2|86797.2|86816.2|86791.2|86824.7|86799.7|86815.8|86790.8|60
1632235030000|2021-09-21 14:37:10|86816.4|86791.4|86809.4|86784.4|86816.4|86791.4|86807.1|86782.1|56
1632235040000|2021-09-21 14:37:20|86809.9|86784.9|86805.6|86780.6|86819.8|86784.9|86805.4|86768.7|51
1632235050000|2021-09-21 14:37:30|86806.1|86781.1|86812.2|86787.2|86812.2|86787.2|86805.8|86780.8|42
1632235060000|2021-09-21 14:37:40|86812.1|86787.1|86796.1|86771.1|86815.9|86790.9|86795.7|86762.4|62
1632235070000|2021-09-21 14:37:50|86796.5|86771.5|86781.9|86756.9|86800.6|86775.6|86781.2|86756.2|57
1632235080000|2021-09-21 14:38:00|86781.8|86756.8|86780|86755|86784.3|86759.3|86780|86755|46
1632235090000|2021-09-21 14:38:10|86779.6|86754.6|86773|86748|86781.5|86756.5|86772.9|86747.9|47
1632235100000|2021-09-21 14:38:20|86773.5|86748.5|86776.3|86751.3|86779.5|86754.5|86773.5|86748.5|54
1632235110000|2021-09-21 14:38:30|86776.7|86751.7|86788.5|86763.5|86788.6|86763.6|86775.8|86750.8|52
1632235120000|2021-09-21 14:38:40|86788.3|86763.3|86797|86772|86798.9|86773.9|86788.2|86763.2|53
1632235130000|2021-09-21 14:38:50|86796.7|86771.7|86798.2|86773.2|86798.6|86773.6|86794.5|86769.5|54
1632235140000|2021-09-21 14:39:00|86798.6|86773.6|86799.8|86774.8|86814.6|86776.1|86798|86761.5|44
1632235150000|2021-09-21 14:39:10|86800.7|86775.7|86803|86778|86803|86778|86799.5|86774.5|40
1632235160000|2021-09-21 14:39:20|86802.5|86777.5|86799.3|86774.3|86802.8|86777.8|86798.4|86773.4|51
1632235170000|2021-09-21 14:39:30|86799.8|86774.8|86796|86771|86802|86777|86796|86771|48
1632235180000|2021-09-21 14:39:40|86797.4|86772.4|86784.6|86759.6|86798.9|86773.9|86783.9|86758.9|67
1632235190000|2021-09-21 14:39:50|86784.8|86759.8|86776.8|86751.8|86786.3|86761.3|86776.2|86751.2|48
1632235200000|2021-09-21 14:40:00|86776.5|86751.5|86777|86727|86777.1|86751.5|86762.7|86726.3|52
1632235210000|2021-09-21 14:40:10|86776.8|86726.8|86767.6|86742.6|86776.9|86745.1|86759.1|86721.1|49
1632235220000|2021-09-21 14:40:20|86768.2|86743.2|86770.2|86745.2|86772.2|86747.2|86767.9|86742.9|53
1632235230000|2021-09-21 14:40:30|86770.1|86745.1|86768.6|86743.6|86771.6|86746.6|86766.6|86741.6|45
1632235240000|2021-09-21 14:40:40|86768.4|86743.4|86761|86736|86768.4|86743.4|86760.6|86735.6|54
1632235250000|2021-09-21 14:40:50|86760.8|86735.8|86765.3|86740.3|86765.8|86740.8|86760.8|86735.8|50
1632235260000|2021-09-21 14:41:00|86765|86740|86770.1|86745.1|86771.7|86746.7|86764.1|86739.1|46
1632235270000|2021-09-21 14:41:10|86771.3|86746.3|86776.3|86751.3|86776.6|86751.6|86771.3|86746.3|58
1632235280000|2021-09-21 14:41:20|86776.6|86751.6|86759.9|86734.9|86776.6|86751.6|86759.2|86734.2|56
1632235290000|2021-09-21 14:41:30|86760|86735|86759.7|86734.7|86761.4|86736.4|86756.1|86731.1|49
1632235300000|2021-09-21 14:41:40|86760.2|86735.2|86762.7|86737.7|86763|86738|86759|86734|52
1632235310000|2021-09-21 14:41:50|86762.4|86737.4|86768.8|86743.8|86769.2|86744.2|86760.4|86735.4|45
1632235320000|2021-09-21 14:42:00|86767.8|86742.8|86774.8|86749.8|86776.6|86751.6|86767.5|86742.5|52
1632235330000|2021-09-21 14:42:10|86774.7|86749.7|86774.7|86749.7|86775.2|86750.2|86771.3|86746.3|39
1632235340000|2021-09-21 14:42:20|86774.4|86749.4|86777.8|86752.8|86778.5|86753.5|86774|86749|45
1632235350000|2021-09-21 14:42:30|86778.1|86753.1|86767.5|86742.5|86779.1|86754.1|86767.3|86742.3|58
1632235360000|2021-09-21 14:42:40|86767.8|86742.8|86769.1|86744.1|86770.5|86745.5|86767|86742|39
1632235370000|2021-09-21 14:42:50|86768.5|86743.5|86769.4|86744.4|86769.7|86744.7|86765.3|86740.3|48
1632235380000|2021-09-21 14:43:00|86769.5|86744.5|86770.7|86745.7|86772.6|86747.6|86768.1|86743.1|49
1632235390000|2021-09-21 14:43:10|86770.4|86745.4|86770.3|86745.3|86770.4|86745.4|86768.9|86743.9|41
1632235400000|2021-09-21 14:43:20|86770.4|86745.4|86770.6|86745.6|86772.8|86747.8|86768.9|86743.9|46
1632235410000|2021-09-21 14:43:30|86770.5|86745.5|86768.9|86743.9|86770.9|86745.9|86768.5|86743.5|39
1632235420000|2021-09-21 14:43:40|86770|86745|86771.5|86746.5|86774|86749|86769|86744|38
1632235430000|2021-09-21 14:43:50|86771.7|86746.7|86768.8|86743.8|86772.3|86747.3|86767.8|86742.8|51
1632235440000|2021-09-21 14:44:00|86768.5|86743.5|86771.9|86746.9|86772|86747|86767.2|86742.2|49
1632235450000|2021-09-21 14:44:10|86771.5|86746.5|86770.4|86745.4|86772.5|86747.5|86769.1|86744.1|49
1632235460000|2021-09-21 14:44:20|86770.1|86745.1|86767.9|86742.9|86771.8|86746.8|86767.9|86742.9|45
1632235470000|2021-09-21 14:44:30|86769|86744|86769|86744|86769.7|86744.7|86767.8|86742.8|56
1632235480000|2021-09-21 14:44:40|86769.2|86744.2|86768.2|86743.2|86769.6|86744.6|86765.6|86740.6|45
1632235490000|2021-09-21 14:44:50|86768.1|86743.1|86765.8|86740.8|86768.2|86743.2|86764.4|86739.4|47
1632235500000|2021-09-21 14:45:00|86766.7|86741.7|86762.4|86737.4|86769.8|86744.8|86760.7|86735.7|62
1632235510000|2021-09-21 14:45:10|86762.8|86737.8|86771.1|86746.1|86771.8|86746.8|86760.4|86735.4|61
1632235520000|2021-09-21 14:45:20|86771.5|86746.5|86770.6|86745.6|86771.5|86746.5|86768.4|86743.4|51
1632235530000|2021-09-21 14:45:30|86772.3|86747.3|86755.7|86730.7|86772.3|86747.3|86755.2|86730.2|60
1632235540000|2021-09-21 14:45:40|86753.9|86728.9|86746.8|86721.8|86755.1|86730.1|86740.5|86715.5|57
1632235550000|2021-09-21 14:45:50|86745.6|86720.6|86749.7|86724.7|86749.9|86724.9|86744.3|86719.3|52
1632235560000|2021-09-21 14:46:00|86748.1|86723.1|86755.2|86730.2|86769.7|86733.7|86748.1|86719.2|56
1632235570000|2021-09-21 14:46:10|86755|86730|86758.4|86733.4|86759.2|86734.2|86751.5|86726.5|53
1632235580000|2021-09-21 14:46:20|86758.6|86733.6|86750.8|86725.8|86759.1|86734.1|86750.7|86725.7|55
1632235590000|2021-09-21 14:46:30|86750.5|86725.5|86744.7|86719.7|86762|86725.9|86737.3|86709.8|58
1632235600000|2021-09-21 14:46:40|86744.4|86719.4|86742.6|86717.6|86747.6|86722.6|86742.6|86717.6|49
1632235610000|2021-09-21 14:46:50|86742.5|86717.5|86740.6|86715.6|86743.1|86718.1|86736.1|86711.1|50
1632235620000|2021-09-21 14:47:00|86739.6|86714.6|86745|86720|86748|86723|86738.8|86713.8|53
1632235630000|2021-09-21 14:47:10|86745.4|86720.4|86756.2|86731.2|86756.7|86731.7|86744.2|86719.2|46
1632235640000|2021-09-21 14:47:20|86755.4|86730.4|86763.4|86738.4|86763.4|86738.4|86755.4|86730.4|46
1632235650000|2021-09-21 14:47:30|86764.4|86739.4|86765.4|86740.4|86768|86743|86764.2|86739.2|49
1632235660000|2021-09-21 14:47:40|86763.7|86738.7|86760|86735|86776.2|86738.7|86759.9|86726|45
1632235670000|2021-09-21 14:47:50|86759.8|86734.8|86759.4|86734.4|86763.6|86738.6|86753.6|86728.6|47
1632235680000|2021-09-21 14:48:00|86759.7|86734.7|86767.2|86742.2|86767.2|86742.2|86759.3|86734.3|47
1632235690000|2021-09-21 14:48:10|86766.9|86741.9|86771.6|86746.6|86772.6|86747.6|86766.5|86741.5|48
1632235700000|2021-09-21 14:48:20|86771.7|86746.7|86777.6|86752.6|86777.6|86752.6|86771.1|86746.1|48
1632235710000|2021-09-21 14:48:30|86777.5|86752.5|86774.2|86749.2|86777.8|86752.8|86770.3|86745.3|47
1632235720000|2021-09-21 14:48:40|86773.7|86748.7|86768.6|86743.6|86779.3|86754.3|86761.4|86736.4|59
1632235730000|2021-09-21 14:48:50|86769|86744|86777.5|86752.5|86779.2|86754.2|86769|86744|54
1632235740000|2021-09-21 14:49:00|86777.9|86752.9|86799|86774|86799.4|86774.4|86777.9|86752.9|60
1632235750000|2021-09-21 14:49:10|86799.1|86774.1|86788.9|86763.9|86807.1|86774.1|86788.9|86756|59
1632235760000|2021-09-21 14:49:20|86789.4|86764.4|86780|86755|86789.4|86764.4|86778.6|86753.6|61
1632235770000|2021-09-21 14:49:30|86779.6|86754.6|86783.1|86758.1|86784.8|86759.8|86776.9|86751.9|63
1632235780000|2021-09-21 14:49:40|86782.2|86757.2|86784.3|86759.3|86784.8|86759.8|86782.1|86757.1|46
1632235790000|2021-09-21 14:49:50|86784|86759|86779.3|86754.3|86784.1|86759.1|86779.3|86754.3|49
1632235800000|2021-09-21 14:50:00|86779.2|86754.2|86776.1|86751.1|86779.9|86754.9|86775|86750|45
1632235810000|2021-09-21 14:50:10|86777.3|86752.3|86775.2|86750.2|86778.2|86753.2|86774.6|86749.6|44
1632235820000|2021-09-21 14:50:20|86774.9|86749.9|86792|86742|86798.8|86761.1|86756.9|86727.6|68
1632235830000|2021-09-21 14:50:30|86792.1|86742.1|86777.3|86752.3|86793.4|86752.3|86774.8|86736.1|55
1632235840000|2021-09-21 14:50:40|86777.8|86752.8|86796.6|86746.6|86797.3|86759.1|86776.6|86740.9|49
1632235850000|2021-09-21 14:50:50|86796.3|86746.3|86799|86749|86800.2|86750.2|86796.3|86746.3|50
1632235860000|2021-09-21 14:51:00|86798.7|86748.7|86779.7|86754.7|86799.1|86759.7|86779.1|86744.3|65
1632235870000|2021-09-21 14:51:10|86780.3|86755.3|86782.4|86732.4|86783.3|86755.3|86770.5|86732.3|62
1632235880000|2021-09-21 14:51:20|86783.1|86733.1|86786.8|86736.8|86788.3|86738.3|86781.4|86731.4|53
1632235890000|2021-09-21 14:51:30|86786.7|86736.7|86778|86753|86789.3|86756|86775.5|86735.7|53
1632235900000|2021-09-21 14:51:40|86777.7|86752.7|86779.5|86754.5|86781.9|86756.9|86777.7|86752.7|45
1632235910000|2021-09-21 14:51:50|86779.2|86754.2|86777.7|86752.7|86779.7|86754.7|86774.1|86749.1|57
1632235920000|2021-09-21 14:52:00|86777.9|86752.9|86773.1|86748.1|86778|86753|86771.9|86746.9|44
1632235930000|2021-09-21 14:52:10|86772.9|86747.9|86776.7|86751.7|86778|86753|86772.8|86747.8|50
1632235940000|2021-09-21 14:52:20|86777|86752|86785.7|86760.7|86786.8|86761.8|86774.2|86749.2|56
1632235950000|2021-09-21 14:52:30|86785.8|86760.8|86787.5|86762.5|86788.3|86763.3|86783.7|86758.7|59
1632235960000|2021-09-21 14:52:40|86788|86763|86785.4|86760.4|86788|86763|86781.7|86756.7|55
1632235970000|2021-09-21 14:52:50|86785.9|86760.9|86784|86759|86786.1|86761.1|86783.2|86758.2|34
1632235980000|2021-09-21 14:53:00|86783.8|86758.8|86787.7|86762.7|86789.8|86764.8|86783.8|86758.8|53
1632235990000|2021-09-21 14:53:10|86788.5|86763.5|86796.5|86771.5|86796.5|86771.5|86787.8|86762.8|51
1632236000000|2021-09-21 14:53:20|86796.3|86771.3|86797|86772|86797.9|86772.9|86792.8|86767.8|57
1632236010000|2021-09-21 14:53:30|86796.9|86771.9|86790.7|86765.7|86799.1|86774.1|86790.5|86765.5|48
1632236020000|2021-09-21 14:53:40|86790.8|86765.8|86797|86772|86797|86772|86790.8|86765.8|56
1632236030000|2021-09-21 14:53:50|86796.5|86771.5|86794|86769|86798.8|86773.8|86793.3|86768.3|48
1632236040000|2021-09-21 14:54:00|86793.7|86768.7|86790|86765|86794.6|86769.6|86789.8|86764.8|52
1632236050000|2021-09-21 14:54:10|86789.9|86764.9|86791.7|86766.7|86793.7|86768.7|86789.5|86764.5|40
1632236060000|2021-09-21 14:54:20|86792.5|86767.5|86792.6|86767.6|86797.4|86772.4|86790.8|86765.8|54
1632236070000|2021-09-21 14:54:30|86792.4|86767.4|86790.8|86765.8|86794.5|86769.5|86790.2|86765.2|48
1632236080000|2021-09-21 14:54:40|86790.4|86765.4|86780.7|86755.7|86792.9|86767.9|86780.5|86755.5|44
1632236090000|2021-09-21 14:54:50|86780.6|86755.6|86788.4|86763.4|86790.7|86765.7|86779.8|86754.8|48
1632236100000|2021-09-21 14:55:00|86788.8|86763.8|86788.1|86763.1|86788.8|86763.8|86785.4|86760.4|55
1632236110000|2021-09-21 14:55:10|86788.3|86763.3|86785.3|86760.3|86790|86765|86785.1|86760.1|49
1632236120000|2021-09-21 14:55:20|86784.8|86759.8|86781.9|86756.9|86785.5|86760.5|86780.4|86755.4|65
1632236130000|2021-09-21 14:55:30|86781.2|86756.2|86778|86753|86782.7|86757.7|86777.7|86752.7|50
1632236140000|2021-09-21 14:55:40|86778.9|86753.9|86780.6|86755.6|86781.7|86756.7|86777.5|86752.5|46
1632236150000|2021-09-21 14:55:50|86780.5|86755.5|86790.3|86765.3|86790.7|86765.7|86776.6|86751.6|52
1632236160000|2021-09-21 14:56:00|86790.6|86765.6|86800.3|86775.3|86801.7|86776.7|86789.8|86764.8|66
1632236170000|2021-09-21 14:56:10|86800|86775|86778|86753|86800.7|86775.7|86778|86753|64
1632236180000|2021-09-21 14:56:20|86779.1|86754.1|86782.8|86757.8|86782.8|86757.8|86777.1|86752.1|45
1632236190000|2021-09-21 14:56:30|86782.6|86757.6|86793.2|86768.2|86793.4|86768.4|86782.6|86757.6|55
1632236200000|2021-09-21 14:56:40|86793.1|86768.1|86805|86780|86805.3|86780.3|86793.1|86768.1|57
1632236210000|2021-09-21 14:56:50|86806.1|86781.1|86812.9|86787.9|86813.2|86788.2|86804.6|86779.6|56
1632236220000|2021-09-21 14:57:00|86811.3|86786.3|86822.9|86797.9|86824.8|86799.8|86808.6|86783.6|69
1632236230000|2021-09-21 14:57:10|86820.8|86795.8|86834.6|86784.6|86836.2|86795.8|86820.8|86780.1|52
1632236240000|2021-09-21 14:57:20|86834.1|86784.1|86797|86772|86835.9|86795.6|86797|86772|57
1632236250000|2021-09-21 14:57:30|86798.7|86773.7|86793.5|86743.5|86798.7|86773.7|86773.8|86723.8|59
1632236260000|2021-09-21 14:57:40|86793.9|86743.9|86794.4|86769.4|86808.6|86772.6|86785.6|86743.7|65
1632236270000|2021-09-21 14:57:50|86794.3|86769.3|86804.4|86779.4|86807.2|86779.4|86793.7|86754.3|56
1632236280000|2021-09-21 14:58:00|86803.9|86778.9|86805.2|86780.2|86805.2|86780.2|86798.6|86773.6|49
1632236290000|2021-09-21 14:58:10|86803.6|86778.6|86806.6|86781.6|86810.9|86785.9|86803.4|86778.4|60
1632236300000|2021-09-21 14:58:20|86806.7|86781.7|86801.9|86776.9|86807|86782|86800|86775|49
1632236310000|2021-09-21 14:58:30|86801.2|86776.2|86796.3|86771.3|86801.2|86776.2|86796|86771|58
1632236320000|2021-09-21 14:58:40|86796.9|86771.9|86795.9|86770.9|86804.8|86779.8|86795.5|86770.5|60
1632236330000|2021-09-21 14:58:50|86795.7|86770.7|86802.4|86777.4|86803.5|86778.5|86795.5|86770.5|59
1632236340000|2021-09-21 14:59:00|86803.2|86778.2|86803.5|86778.5|86805.8|86780.8|86802.3|86777.3|55
1632236350000|2021-09-21 14:59:10|86803.2|86778.2|86805.8|86780.8|86806.7|86781.7|86802.6|86777.6|64
1632236360000|2021-09-21 14:59:20|86805.5|86780.5|86805.6|86780.6|86808.6|86783.6|86800.8|86775.8|68
1632236370000|2021-09-21 14:59:30|86805.7|86780.7|86799.4|86774.4|86806.8|86781.8|86798.2|86773.2|58
1632236380000|2021-09-21 14:59:40|86799.6|86774.6|86791.8|86766.8|86801.9|86776.9|86791.7|86766.7|50
1632236390000|2021-09-21 14:59:50|86792|86767|86795.4|86770.4|86797|86772|86790.7|86765.7|60
1632236400000|2021-09-21 15:00:00|86794.8|86769.8|86779.5|86754.5|86807.6|86771.6|86779.5|86733.9|61
1632236410000|2021-09-21 15:00:10|86780.1|86755.1|86785.1|86735.1|86795.8|86755.8|86779.7|86735|61
1632236420000|2021-09-21 15:00:20|86785|86735|86786.6|86736.6|86787.9|86737.9|86782.4|86732.4|58
1632236430000|2021-09-21 15:00:30|86787.7|86737.7|86780.9|86755.9|86791.7|86758.6|86778|86736.5|58
1632236440000|2021-09-21 15:00:40|86781.6|86756.6|86794.9|86744.9|86795.3|86760.3|86780|86743.8|56
1632236450000|2021-09-21 15:00:50|86793.4|86743.4|86786.2|86761.2|86793.4|86763|86780.5|86743.4|60
1632236460000|2021-09-21 15:01:00|86786|86761|86783.2|86758.2|86786.7|86761.7|86781.3|86756.3|57
1632236470000|2021-09-21 15:01:10|86783.3|86758.3|86790.9|86765.9|86791.3|86766.3|86783.3|86758.3|62
1632236480000|2021-09-21 15:01:20|86792.8|86767.8|86786.7|86761.7|86796|86771|86786.4|86761.4|64
1632236490000|2021-09-21 15:01:30|86786.5|86761.5|86775.7|86750.7|86787.3|86762.3|86768.6|86743.6|71
1632236500000|2021-09-21 15:01:40|86775.6|86750.6|86778.5|86753.5|86779|86754|86770.6|86745.6|54
1632236510000|2021-09-21 15:01:50|86778.4|86753.4|86782.2|86757.2|86783.3|86758.3|86778.4|86753.4|60
1632236520000|2021-09-21 15:02:00|86782.5|86757.5|86792.7|86767.7|86792.7|86767.7|86782.4|86757.4|52
1632236530000|2021-09-21 15:02:10|86792.9|86767.9|86789.1|86764.1|86804.3|86770.5|86788.9|86752|52
1632236540000|2021-09-21 15:02:20|86788.6|86763.6|86780.4|86755.4|86791.6|86765.8|86778.5|86741.1|66
1632236550000|2021-09-21 15:02:30|86780.2|86755.2|86789.3|86764.3|86801.5|86764.4|86776.9|86737.2|63
1632236560000|2021-09-21 15:02:40|86789.7|86764.7|86792.8|86767.8|86803.3|86769.5|86789|86752.6|50
1632236570000|2021-09-21 15:02:50|86792|86767|86799.8|86749.8|86800.1|86769.9|86786.7|86749.5|52
1632236580000|2021-09-21 15:03:00|86787.2|86762.2|86799.7|86749.7|86800.4|86762.2|86778.8|86746.7|63
1632236590000|2021-09-21 15:03:10|86800|86750|86805.2|86755.2|86805.3|86755.3|86799.7|86749.7|50
1632236600000|2021-09-21 15:03:20|86805.3|86755.3|86786.1|86761.1|86806.5|86765.6|86784.4|86752.8|58
1632236610000|2021-09-21 15:03:30|86785.9|86760.9|86788.3|86763.3|86789.8|86764.8|86782.6|86757.6|55
1632236620000|2021-09-21 15:03:40|86787.1|86762.1|86787.3|86762.3|86790.4|86765.4|86785.8|86760.8|55
1632236630000|2021-09-21 15:03:50|86786.8|86761.8|86785.6|86760.6|86790.6|86765.6|86785.6|86760.6|41
1632236640000|2021-09-21 15:04:00|86786.1|86761.1|86792.5|86767.5|86793|86768|86786.1|86761.1|41
1632236650000|2021-09-21 15:04:10|86792.6|86767.6|86790.1|86765.1|86794.1|86769.1|86789.9|86764.9|46
1632236660000|2021-09-21 15:04:20|86789.9|86764.9|86787.1|86762.1|86802.8|86767.6|86786.7|86752.8|58
1632236670000|2021-09-21 15:04:30|86786.6|86761.6|86786|86761|86787.4|86762.4|86782.7|86757.7|54
1632236680000|2021-09-21 15:04:40|86785.9|86760.9|86784.6|86759.6|86786.4|86761.4|86783.3|86758.3|40
1632236690000|2021-09-21 15:04:50|86784.4|86759.4|86779.8|86754.8|86785.9|86760.9|86778.6|86753.6|51
1632236700000|2021-09-21 15:05:00|86779.6|86754.6|86778.9|86753.9|86780.1|86755.1|86774.9|86749.9|48
1632236710000|2021-09-21 15:05:10|86778.7|86753.7|86773.3|86748.3|86779.7|86754.7|86770.4|86745.4|56
1632236720000|2021-09-21 15:05:20|86773.6|86748.6|86775.2|86750.2|86776.9|86751.9|86772.5|86747.5|55
1632236730000|2021-09-21 15:05:30|86775.4|86750.4|86770.5|86745.5|86779.3|86754.3|86770|86745|57
1632236740000|2021-09-21 15:05:40|86770.7|86745.7|86775.1|86750.1|86776.1|86751.1|86770.1|86745.1|52
1632236750000|2021-09-21 15:05:50|86774.4|86749.4|86767.6|86742.6|86774.4|86749.4|86765.9|86740.9|54
1632236760000|2021-09-21 15:06:00|86767.2|86742.2|86777.4|86727.4|86777.4|86742.4|86764.1|86727.4|40
1632236770000|2021-09-21 15:06:10|86776.9|86726.9|86759.5|86734.5|86776.9|86737.6|86752.8|86721.8|61
1632236780000|2021-09-21 15:06:20|86759.6|86734.6|86760.8|86735.8|86775.7|86740.9|86759.6|86724|53
1632236790000|2021-09-21 15:06:30|86760.9|86735.9|86760.8|86735.8|86774.1|86735.9|86758.7|86722.8|54
1632236800000|2021-09-21 15:06:40|86760.2|86735.2|86759.3|86734.3|86760.9|86735.9|86759.2|86734.2|47
1632236810000|2021-09-21 15:06:50|86759|86734|86760.4|86735.4|86760.6|86735.6|86759|86734|48
1632236820000|2021-09-21 15:07:00|86761|86736|86755.6|86730.6|86761|86736|86754.2|86729.2|58
1632236830000|2021-09-21 15:07:10|86755.5|86730.5|86757.2|86732.2|86757.3|86732.3|86754.1|86729.1|48
1632236840000|2021-09-21 15:07:20|86757.4|86732.4|86756.2|86731.2|86757.4|86732.4|86754.4|86729.4|44
1632236850000|2021-09-21 15:07:30|86756.3|86731.3|86753.9|86728.9|86760.5|86735.5|86753.9|86728.9|46
1632236860000|2021-09-21 15:07:40|86754.1|86729.1|86752.8|86727.8|86754.6|86729.6|86751.9|86726.9|50
1632236870000|2021-09-21 15:07:50|86755.8|86730.8|86754.2|86729.2|86758.8|86733.8|86751.4|86726.4|59
1632236880000|2021-09-21 15:08:00|86754.3|86729.3|86751.8|86726.8|86755.2|86730.2|86750.2|86725.2|49
1632236890000|2021-09-21 15:08:10|86751.2|86726.2|86752.9|86727.9|86754.7|86729.7|86751.1|86726.1|39
1632236900000|2021-09-21 15:08:20|86753.1|86728.1|86755.2|86730.2|86765.8|86730.8|86750.5|86712|49
1632236910000|2021-09-21 15:08:30|86753|86728|86750.6|86725.6|86755.7|86730.7|86750.2|86725.2|46
1632236920000|2021-09-21 15:08:40|86750|86725|86738.8|86713.8|86750|86725|86737.3|86712.3|52
1632236930000|2021-09-21 15:08:50|86738.9|86713.9|86735.3|86710.3|86739.1|86714.1|86734.6|86709.6|53
1632236940000|2021-09-21 15:09:00|86734.8|86709.8|86734.2|86709.2|86735.3|86710.3|86733.7|86708.7|44
1632236950000|2021-09-21 15:09:10|86734.5|86709.5|86732.3|86707.3|86734.5|86709.5|86731.8|86706.8|49
1632236960000|2021-09-21 15:09:20|86732.9|86707.9|86726.4|86701.4|86734.7|86709.7|86725.3|86700.3|47
1632236970000|2021-09-21 15:09:30|86726.2|86701.2|86725.4|86700.4|86743.1|86705.3|86725.1|86693.1|55
1632236980000|2021-09-21 15:09:40|86725.6|86700.6|86723|86698|86726.1|86701.1|86723|86698|44
1632236990000|2021-09-21 15:09:50|86723.6|86698.6|86727|86702|86728.5|86703.5|86723.2|86698.2|44
1632237000000|2021-09-21 15:10:00|86727.7|86702.7|86730.6|86705.6|86730.6|86705.6|86722.8|86697.8|50
1632237010000|2021-09-21 15:10:10|86730.5|86705.5|86734|86709|86735.7|86710.7|86730.5|86705.5|40
1632237020000|2021-09-21 15:10:20|86734.9|86709.9|86739.2|86714.2|86750.1|86714.3|86732.2|86700.1|44
1632237030000|2021-09-21 15:10:30|86739.3|86714.3|86744.8|86719.8|86751.6|86726.6|86739.2|86714.2|67
1632237040000|2021-09-21 15:10:40|86744.9|86719.9|86753.2|86728.2|86753.9|86728.9|86743.6|86718.6|43
1632237050000|2021-09-21 15:10:50|86753|86728|86780.2|86730.2|86783.6|86743.5|86752.7|86727.7|48
1632237060000|2021-09-21 15:11:00|86780.3|86730.3|86762.8|86737.8|86780.3|86739.1|86762.2|86726.2|42
1632237070000|2021-09-21 15:11:10|86762.5|86737.5|86761.8|86736.8|86763.5|86738.5|86761.8|86736.8|27
1632237080000|2021-09-21 15:11:20|86761.9|86736.9|86765.3|86740.3|86769.3|86744.3|86761.8|86736.8|51
1632237090000|2021-09-21 15:11:30|86765.1|86740.1|86770.5|86745.5|86770.5|86745.5|86765|86740|40
1632237100000|2021-09-21 15:11:40|86770.8|86745.8|86770.9|86745.9|86770.9|86745.9|86768.7|86743.7|28
1632237110000|2021-09-21 15:11:50|86770.4|86745.4|86774.9|86749.9|86777.6|86752.6|86768.8|86743.8|41
1632237120000|2021-09-21 15:12:00|86774.7|86749.7|86784.1|86759.1|86784.1|86759.1|86774.7|86749.7|37
1632237130000|2021-09-21 15:12:10|86784|86759|86789.6|86764.6|86793.2|86768.2|86784|86759|51
1632237140000|2021-09-21 15:12:20|86790.1|86765.1|86801|86751|86801|86769.7|86789.2|86751|44
1632237150000|2021-09-21 15:12:30|86801.5|86751.5|86788.5|86763.5|86802.9|86764.9|86788.3|86751.3|36
1632237160000|2021-09-21 15:12:40|86788.8|86763.8|86781.8|86756.8|86788.8|86763.8|86780.3|86755.3|57
1632237170000|2021-09-21 15:12:50|86781.9|86756.9|86768.6|86743.6|86789.5|86756.9|86768.6|86732|58
1632237180000|2021-09-21 15:13:00|86768.4|86743.4|86772.8|86747.8|86782.2|86750.5|86766.3|86730.9|58
1632237190000|2021-09-21 15:13:10|86772.9|86747.9|86770|86745|86785|86748.2|86767.9|86731.5|49
1632237200000|2021-09-21 15:13:20|86769|86744|86771.4|86746.4|86771.4|86746.4|86766|86741|46
1632237210000|2021-09-21 15:13:30|86771.3|86746.3|86772|86747|86773.7|86748.7|86769.5|86744.5|54
1632237220000|2021-09-21 15:13:40|86772.6|86747.6|86774.2|86749.2|86774.6|86749.6|86771.9|86746.9|45
1632237230000|2021-09-21 15:13:50|86774|86749|86785.1|86760.1|86785.1|86760.1|86772.7|86747.7|42
1632237240000|2021-09-21 15:14:00|86786|86761|86789.6|86764.6|86800.9|86765.4|86784|86750.9|64
1632237250000|2021-09-21 15:14:10|86788.8|86763.8|86787.9|86762.9|86788.8|86763.8|86785.6|86760.6|41
1632237260000|2021-09-21 15:14:20|86788.6|86763.6|86786.8|86761.8|86789.7|86764.7|86783.7|86758.7|59
1632237270000|2021-09-21 15:14:30|86786.6|86761.6|86788.5|86763.5|86789.1|86764.1|86785.8|86760.8|46
1632237280000|2021-09-21 15:14:40|86787.9|86762.9|86785.6|86760.6|86788.5|86763.5|86784.3|86759.3|45
1632237290000|2021-09-21 15:14:50|86785.4|86760.4|86785.3|86760.3|86788.1|86763.1|86784.9|86759.9|35
1632237300000|2021-09-21 15:15:00|86785.1|86760.1|86778.6|86753.6|86785.1|86760.1|86773.3|86748.3|56
1632237310000|2021-09-21 15:15:10|86778|86753|86792.5|86767.5|86807.1|86769.5|86777.9|86752.9|57
1632237320000|2021-09-21 15:15:20|86791.7|86766.7|86792.3|86767.3|86794.9|86769.9|86791.7|86766.7|51
1632237330000|2021-09-21 15:15:30|86792.4|86767.4|86799.7|86774.7|86800.7|86775.7|86791.2|86766.2|50
1632237340000|2021-09-21 15:15:40|86799.4|86774.4|86800.9|86775.9|86814.1|86778.1|86798.7|86763.6|55
1632237350000|2021-09-21 15:15:50|86801.7|86776.7|86801.5|86776.5|86802.7|86777.7|86800.5|86775.5|30
1632237360000|2021-09-21 15:16:00|86801.7|86776.7|86804.9|86779.9|86806.2|86781.2|86801|86776|44
1632237370000|2021-09-21 15:16:10|86804.5|86779.5|86809.7|86784.7|86820.1|86785.9|86804.5|86769.8|52
1632237380000|2021-09-21 15:16:20|86810|86785|86810.9|86785.9|86811.5|86786.5|86809|86784|35
1632237390000|2021-09-21 15:16:30|86811.2|86786.2|86804.1|86779.1|86821.1|86786.4|86800.1|86769.3|46
1632237400000|2021-09-21 15:16:40|86804.6|86779.6|86794.8|86769.8|86813.8|86779.6|86794.8|86762.3|58
1632237410000|2021-09-21 15:16:50|86794.7|86769.7|86801.3|86776.3|86813.9|86777|86793.5|86760.3|48
1632237420000|2021-09-21 15:17:00|86800.8|86775.8|86800.5|86775.5|86801.3|86776.3|86799.5|86774.5|38
1632237430000|2021-09-21 15:17:10|86800|86775|86804|86779|86804.2|86779.2|86800|86775|31
1632237440000|2021-09-21 15:17:20|86803.7|86778.7|86800.6|86775.6|86804.9|86779.9|86800.6|86775.6|30
1632237450000|2021-09-21 15:17:30|86800.7|86775.7|86801.1|86776.1|86803.5|86778.5|86799.9|86774.9|46
1632237460000|2021-09-21 15:17:40|86800.8|86775.8|86800.2|86775.2|86802.1|86777.1|86799|86774|41
1632237470000|2021-09-21 15:17:50|86799.7|86774.7|86805.3|86780.3|86808.6|86783.6|86799.1|86774.1|42
1632237480000|2021-09-21 15:18:00|86805.1|86780.1|86804.1|86779.1|86806.2|86781.2|86803.4|86778.4|41
1632237490000|2021-09-21 15:18:10|86804.6|86779.6|86807.6|86782.6|86807.9|86782.9|86804.6|86779.6|29
1632237500000|2021-09-21 15:18:20|86807.9|86782.9|86806.3|86781.3|86808.9|86783.9|86805|86780|37
1632237510000|2021-09-21 15:18:30|86805.8|86780.8|86808.5|86783.5|86810.4|86785.4|86805.8|86780.8|35
1632237520000|2021-09-21 15:18:40|86808.7|86783.7|86813|86788|86813.5|86788.5|86806.8|86781.8|42
1632237530000|2021-09-21 15:18:50|86814|86789|86819.9|86794.9|86820.3|86795.3|86814|86789|31
1632237540000|2021-09-21 15:19:00|86819.8|86794.8|86814.9|86789.9|86819.8|86794.8|86813.8|86788.8|37
1632237550000|2021-09-21 15:19:10|86815.1|86790.1|86820.2|86795.2|86827.1|86802.1|86815.1|86790.1|55
1632237560000|2021-09-21 15:19:20|86819.6|86794.6|86820.6|86795.6|86832.3|86795.6|86818.6|86782.3|35
1632237570000|2021-09-21 15:19:30|86820.8|86795.8|86824.2|86799.2|86825.2|86800.2|86819.3|86794.3|43
1632237580000|2021-09-21 15:19:40|86824.9|86799.9|86845|86795|86845|86806.8|86823.9|86792.3|34
1632237590000|2021-09-21 15:19:50|86846.1|86796.1|86828.6|86803.6|86846.2|86805.2|86827.1|86791.8|49
1632237600000|2021-09-21 15:20:00|86829.5|86804.5|86833.4|86808.4|86833.6|86808.6|86827.9|86802.9|49
1632237610000|2021-09-21 15:20:10|86833.5|86808.5|86834.8|86809.8|86837.4|86812.4|86832.5|86807.5|45
1632237620000|2021-09-21 15:20:20|86834.5|86809.5|86828.4|86803.4|86848.3|86810.2|86828.3|86792.1|40
1632237630000|2021-09-21 15:20:30|86828.5|86803.5|86826.9|86801.9|86828.5|86803.5|86826.2|86801.2|41
1632237640000|2021-09-21 15:20:40|86827.1|86802.1|86837|86812|86839.1|86814.1|86825.6|86800.6|42
1632237650000|2021-09-21 15:20:50|86835.8|86810.8|86832|86807|86838.3|86813.3|86831.2|86806.2|57
1632237660000|2021-09-21 15:21:00|86832.3|86807.3|86826.3|86801.3|86838|86807.5|86826.2|86788|48
1632237670000|2021-09-21 15:21:10|86825.8|86800.8|86823.8|86798.8|86828.9|86803.9|86823.1|86798.1|56
1632237680000|2021-09-21 15:21:20|86823.7|86798.7|86820.1|86795.1|86823.9|86798.9|86820.1|86795.1|51
1632237690000|2021-09-21 15:21:30|86820.5|86795.5|86812.4|86787.4|86823.5|86798.5|86809.5|86784.5|61
1632237700000|2021-09-21 15:21:40|86811.6|86786.6|86810.5|86785.5|86811.6|86786.6|86810.2|86785.2|44
1632237710000|2021-09-21 15:21:50|86810.2|86785.2|86810.7|86785.7|86811.2|86786.2|86809.9|86784.9|35
1632237720000|2021-09-21 15:22:00|86811.5|86786.5|86815.5|86790.5|86818.5|86793.5|86811.5|86786.5|53
1632237730000|2021-09-21 15:22:10|86814.9|86789.9|86816.3|86791.3|86818.1|86793.1|86814.4|86789.4|40
1632237740000|2021-09-21 15:22:20|86816.1|86791.1|86805.5|86780.5|86817.4|86792.4|86803.8|86778.8|52
1632237750000|2021-09-21 15:22:30|86804.8|86779.8|86806.2|86781.2|86808.7|86783.7|86801.9|86776.9|53
1632237760000|2021-09-21 15:22:40|86805.7|86780.7|86809|86784|86810.1|86785.1|86805.7|86780.7|61
1632237770000|2021-09-21 15:22:50|86809.2|86784.2|86805.3|86780.3|86811.2|86786.2|86805|86780|50
1632237780000|2021-09-21 15:23:00|86805.7|86780.7|86806.6|86781.6|86807.9|86782.9|86805.7|86780.7|43
1632237790000|2021-09-21 15:23:10|86806.7|86781.7|86810.7|86785.7|86811.1|86786.1|86806|86781|45
1632237800000|2021-09-21 15:23:20|86810.6|86785.6|86810.5|86785.5|86811.1|86786.1|86810.2|86785.2|27
1632237810000|2021-09-21 15:23:30|86810.3|86785.3|86809.7|86784.7|86814.7|86789.7|86809.7|86784.7|47
1632237820000|2021-09-21 15:23:40|86809.8|86784.8|86810.8|86785.8|86811.4|86786.4|86808.8|86783.8|31
1632237830000|2021-09-21 15:23:50|86810.7|86785.7|86814.4|86789.4|86814.4|86789.4|86810.3|86785.3|41
1632237840000|2021-09-21 15:24:00|86814.8|86789.8|86814.7|86789.7|86815.7|86790.7|86813.3|86788.3|39
1632237850000|2021-09-21 15:24:10|86814.6|86789.6|86823.3|86798.3|86826.5|86801.5|86814.4|86789.4|44
1632237860000|2021-09-21 15:24:20|86823|86798|86820.7|86795.7|86823.1|86798.1|86820.7|86795.7|48
1632237870000|2021-09-21 15:24:30|86820.8|86795.8|86817.6|86792.6|86820.9|86795.9|86813.7|86788.7|41
1632237880000|2021-09-21 15:24:40|86817.2|86792.2|86818.5|86793.5|86819.3|86794.3|86817.2|86792.2|34
1632237890000|2021-09-21 15:24:50|86818.2|86793.2|86818|86793|86818.8|86793.8|86817.4|86792.4|25
1632237900000|2021-09-21 15:25:00|86817|86792|86817.3|86792.3|86821.1|86796.1|86815.1|86790.1|40
1632237910000|2021-09-21 15:25:10|86817.1|86792.1|86815.4|86790.4|86817.2|86792.2|86810.6|86785.6|57
1632237920000|2021-09-21 15:25:20|86815.5|86790.5|86820.8|86795.8|86825.1|86800.1|86815.5|86790.5|45
1632237930000|2021-09-21 15:25:30|86819.3|86794.3|86821.4|86796.4|86823.2|86798.2|86819.3|86794.3|46
1632237940000|2021-09-21 15:25:40|86821.1|86796.1|86823.2|86798.2|86824.6|86799.6|86820.3|86795.3|40
1632237950000|2021-09-21 15:25:50|86823.3|86798.3|86823.1|86798.1|86824.4|86799.4|86822.9|86797.9|19
1632237960000|2021-09-21 15:26:00|86823.6|86798.6|86821.6|86796.6|86825.3|86800.3|86821.4|86796.4|41
1632237970000|2021-09-21 15:26:10|86822.3|86797.3|86828.5|86803.5|86828.5|86803.5|86822.2|86797.2|51
1632237980000|2021-09-21 15:26:20|86828.6|86803.6|86827.3|86802.3|86829.3|86804.3|86827|86802|41
1632237990000|2021-09-21 15:26:30|86827.7|86802.7|86824.3|86799.3|86827.8|86802.8|86821.6|86796.6|38
1632238000000|2021-09-21 15:26:40|86825.2|86800.2|86823|86798|86826.4|86801.4|86821.7|86796.7|42
1632238010000|2021-09-21 15:26:50|86822.6|86797.6|86822.8|86797.8|86823.5|86798.5|86822|86797|29
1632238020000|2021-09-21 15:27:00|86822.6|86797.6|86822.7|86797.7|86823.7|86798.7|86820.9|86795.9|38
1632238030000|2021-09-21 15:27:10|86822.5|86797.5|86822.8|86797.8|86822.9|86797.9|86821.7|86796.7|22
1632238040000|2021-09-21 15:27:20|86822.5|86797.5|86819.5|86794.5|86825.4|86800.4|86818.7|86793.7|40
1632238050000|2021-09-21 15:27:30|86818.6|86793.6|86816.5|86791.5|86818.6|86793.6|86814.9|86789.9|47
1632238060000|2021-09-21 15:27:40|86816.1|86791.1|86840|86790|86841.2|86799.4|86814.3|86787.5|40
1632238070000|2021-09-21 15:27:50|86839.5|86789.5|86840|86790|86841.7|86791.7|86839.3|86789.3|43
1632238080000|2021-09-21 15:28:00|86838.4|86788.4|86836.2|86786.2|86840|86790|86836.2|86786.2|40
1632238090000|2021-09-21 15:28:10|86836.1|86786.1|86845.4|86820.4|86852.8|86820.5|86825.8|86786.1|49
1632238100000|2021-09-21 15:28:20|86845.2|86820.2|86868.7|86818.7|86868.8|86823.8|86843.4|86806.1|59
1632238110000|2021-09-21 15:28:30|86868.6|86818.6|86861.2|86811.2|86868.8|86818.8|86859.6|86809.6|63
1632238120000|2021-09-21 15:28:40|86860.5|86810.5|86856.5|86806.5|86860.6|86810.6|86853.5|86803.5|57
1632238130000|2021-09-21 15:28:50|86856.4|86806.4|86841.9|86816.9|86856.9|86818.1|86840.2|86804.4|47
1632238140000|2021-09-21 15:29:00|86842.1|86817.1|86845.1|86820.1|86847.6|86822.6|86841.7|86816.7|50
1632238150000|2021-09-21 15:29:10|86845.4|86820.4|86844.1|86819.1|86846.4|86821.4|86842.1|86817.1|43
1632238160000|2021-09-21 15:29:20|86845.2|86820.2|86852.7|86827.7|86867.1|86829.3|86845.1|86811.4|51
1632238170000|2021-09-21 15:29:30|86852.8|86827.8|86856.2|86831.2|86857.3|86832.3|86852.7|86827.7|42
1632238180000|2021-09-21 15:29:40|86856.3|86831.3|86857.6|86832.6|86873.5|86836.4|86856.3|86819.1|52
1632238190000|2021-09-21 15:29:50|86869.2|86819.2|86852.9|86827.9|86870.3|86832.8|86852.2|86817.5|61
1632238200000|2021-09-21 15:30:00|86853.3|86828.3|86849|86824|86853.3|86828.3|86849|86824|51
1632238210000|2021-09-21 15:30:10|86849.3|86824.3|86853.5|86828.5|86866.2|86830.3|86849.3|86816.2|57
1632238220000|2021-09-21 15:30:20|86853.7|86828.7|86855.4|86830.4|86857.6|86832.6|86853.2|86828.2|47
1632238230000|2021-09-21 15:30:30|86855.6|86830.6|86868.4|86818.4|86868.6|86832.6|86855.2|86817.8|51
1632238240000|2021-09-21 15:30:40|86867.3|86817.3|86866.7|86816.7|86868|86818|86866.6|86816.6|44
1632238250000|2021-09-21 15:30:50|86866.3|86816.3|86862.8|86812.8|86866.3|86828.1|86848.9|86811.6|55
1632238260000|2021-09-21 15:31:00|86862.4|86812.4|86860.3|86810.3|86862.8|86812.8|86857|86807|42
1632238270000|2021-09-21 15:31:10|86860.6|86810.6|86856.2|86806.2|86862.3|86819.7|86842|86805.6|51
1632238280000|2021-09-21 15:31:20|86856.3|86806.3|86857|86807|86857|86807|86855.8|86805.8|30
1632238290000|2021-09-21 15:31:30|86857.1|86807.1|86856.8|86806.8|86857.3|86807.3|86856|86806|35
1632238300000|2021-09-21 15:31:40|86856.6|86806.6|86853.9|86803.9|86857.1|86817.4|86841.2|86803.4|39
1632238310000|2021-09-21 15:31:50|86853.7|86803.7|86851.1|86801.1|86854.4|86804.4|86850|86800|43
1632238320000|2021-09-21 15:32:00|86851.2|86801.2|86840.6|86790.6|86853.3|86806.3|86829.1|86790.6|54
1632238330000|2021-09-21 15:32:10|86840.3|86790.3|86841|86791|86841|86791|86838.5|86788.5|48
1632238340000|2021-09-21 15:32:20|86840.7|86790.7|86840|86790|86841.8|86791.8|86840|86790|24
1632238350000|2021-09-21 15:32:30|86840.1|86790.1|86840.1|86790.1|86840.3|86790.3|86839.7|86789.7|24
1632238360000|2021-09-21 15:32:40|86840.3|86790.3|86841.8|86791.8|86842.5|86792.5|86839.8|86789.8|45
1632238370000|2021-09-21 15:32:50|86841.7|86791.7|86829.4|86779.4|86844.4|86794.4|86828.1|86778.1|56
1632238380000|2021-09-21 15:33:00|86828.3|86778.3|86830.7|86780.7|86831.1|86794.1|86815.7|86778.1|59
1632238390000|2021-09-21 15:33:10|86830.8|86780.8|86817.1|86792.1|86834.1|86796.3|86817|86779|54
1632238400000|2021-09-21 15:33:20|86816.1|86791.1|86818.4|86793.4|86830.8|86793.8|86815|86777.2|55
1632238410000|2021-09-21 15:33:30|86818.8|86793.8|86837.5|86787.5|86837.6|86799.5|86817.9|86784.3|56
1632238420000|2021-09-21 15:33:40|86837.1|86787.1|86836.1|86786.1|86837.7|86787.7|86835.5|86785.5|54
1632238430000|2021-09-21 15:33:50|86836.5|86786.5|86835.3|86785.3|86841.2|86801.9|86823|86784.8|58
1632238440000|2021-09-21 15:34:00|86835.9|86785.9|86817.9|86792.9|86836.9|86792.9|86817.9|86781.2|61
1632238450000|2021-09-21 15:34:10|86830|86780|86827.6|86777.6|86834.3|86784.3|86826.2|86776.2|65
1632238460000|2021-09-21 15:34:20|86827.5|86777.5|86830.8|86780.8|86831.5|86781.5|86826.1|86776.1|52
1632238470000|2021-09-21 15:34:30|86830.7|86780.7|86820.8|86795.8|86837.1|86798.1|86820.8|86780.7|62
1632238480000|2021-09-21 15:34:40|86833.3|86783.3|86830.8|86780.8|86834.6|86784.6|86830.2|86780.2|45
1632238490000|2021-09-21 15:34:50|86830.7|86780.7|86838.9|86788.9|86838.9|86791.7|86816.7|86777|61
1632238500000|2021-09-21 15:35:00|86839.9|86789.9|86835.8|86785.8|86840.7|86790.7|86834.7|86784.7|62
1632238510000|2021-09-21 15:35:10|86834.8|86784.8|86836.1|86786.1|86837.7|86787.7|86833|86783|48
1632238520000|2021-09-21 15:35:20|86836.5|86786.5|86833.4|86783.4|86836.9|86786.9|86833.4|86783.4|32
1632238530000|2021-09-21 15:35:30|86833.6|86783.6|86835.7|86785.7|86841.9|86791.9|86832.6|86782.6|54
1632238540000|2021-09-21 15:35:40|86835.6|86785.6|86835.2|86785.2|86838.3|86788.3|86833.2|86783.2|50
1632238550000|2021-09-21 15:35:50|86834.9|86784.9|86834.7|86784.7|86836.8|86786.8|86833.7|86783.7|40
1632238560000|2021-09-21 15:36:00|86834.8|86784.8|86835.2|86785.2|86836.4|86797.4|86822.2|86783.4|38
1632238570000|2021-09-21 15:36:10|86835.5|86785.5|86835.9|86785.9|86836.6|86786.6|86835.3|86785.3|29
1632238580000|2021-09-21 15:36:20|86835.4|86785.4|86833.1|86783.1|86836|86786|86831.6|86781.6|42
1632238590000|2021-09-21 15:36:30|86833.4|86783.4|86827.9|86777.9|86833.9|86791.7|86815.2|86775.4|48
1632238600000|2021-09-21 15:36:40|86829.2|86779.2|86829.3|86779.3|86830.8|86780.8|86827.3|86777.3|28
1632238610000|2021-09-21 15:36:50|86829.1|86779.1|86829.6|86779.6|86831|86781|86828|86778|47
1632238620000|2021-09-21 15:37:00|86828.9|86778.9|86826.3|86776.3|86829.7|86779.7|86825.7|86775.7|44
1632238630000|2021-09-21 15:37:10|86826.7|86776.7|86809.6|86784.6|86827.6|86784.6|86809|86771.2|49
1632238640000|2021-09-21 15:37:20|86809.9|86784.9|86818.9|86768.9|86819.7|86784.9|86807.2|86767.1|40
1632238650000|2021-09-21 15:37:30|86818.7|86768.7|86818.2|86768.2|86819.9|86769.9|86817.6|86767.6|32
1632238660000|2021-09-21 15:37:40|86805.4|86780.4|86820|86770|86820.2|86782.5|86804.8|86768.1|28
1632238670000|2021-09-21 15:37:50|86820.2|86770.2|86809.4|86784.4|86823.2|86787.7|86809.4|86770|38
1632238680000|2021-09-21 15:38:00|86809.1|86784.1|86810.5|86785.5|86811.3|86786.3|86808.7|86783.7|32
1632238690000|2021-09-21 15:38:10|86810.9|86785.9|86828.2|86778.2|86828.2|86785.9|86810.3|86772.6|47
1632238700000|2021-09-21 15:38:20|86828|86778|86829|86779|86829.5|86779.5|86827.3|86777.3|36
1632238710000|2021-09-21 15:38:30|86829.2|86779.2|86829.9|86779.9|86830|86780|86828.6|86778.6|22
1632238720000|2021-09-21 15:38:40|86829.8|86779.8|86829.4|86779.4|86830.1|86780.1|86829.2|86779.2|23
1632238730000|2021-09-21 15:38:50|86829.3|86779.3|86815.8|86790.8|86829.5|86790.8|86815.8|86777.1|38
1632238740000|2021-09-21 15:39:00|86815.6|86790.6|86815.9|86790.9|86816.9|86791.9|86815.1|86790.1|31
1632238750000|2021-09-21 15:39:10|86815.8|86790.8|86816.6|86791.6|86817.1|86792.1|86814.9|86789.9|34
1632238760000|2021-09-21 15:39:20|86816.7|86791.7|86826.7|86776.7|86827.9|86791.7|86813.1|86776.1|47
1632238770000|2021-09-21 15:39:30|86826.6|86776.6|86825.7|86775.7|86827.3|86777.3|86825.6|86775.6|35
1632238780000|2021-09-21 15:39:40|86825.4|86775.4|86826.4|86776.4|86827|86777|86825.4|86775.4|31
1632238790000|2021-09-21 15:39:50|86826.5|86776.5|86829|86779|86829.7|86779.7|86825.6|86775.6|40
1632238800000|2021-09-21 15:40:00|86828.3|86778.3|86826.6|86776.6|86831.3|86792.9|86811|86776.1|58
1632238810000|2021-09-21 15:40:10|86826.2|86776.2|86829.4|86779.4|86830|86780|86826.2|86776.2|44
1632238820000|2021-09-21 15:40:20|86829.3|86779.3|86829.6|86779.6|86830.1|86780.1|86828.6|86778.6|38
1632238830000|2021-09-21 15:40:30|86829.5|86779.5|86827.1|86777.1|86830.1|86780.1|86826.9|86776.9|38
1632238840000|2021-09-21 15:40:40|86827.3|86777.3|86814.1|86789.1|86827.8|86789.6|86811.4|86777.1|54
1632238850000|2021-09-21 15:40:50|86816.4|86791.4|86829.4|86779.4|86831.1|86792|86814.5|86778.7|52
1632238860000|2021-09-21 15:41:00|86829|86779|86829.4|86779.4|86831|86781|86828.9|86778.9|40
1632238870000|2021-09-21 15:41:10|86829.2|86779.2|86813.2|86788.2|86829.2|86789.9|86813|86775.2|48
1632238880000|2021-09-21 15:41:20|86813.1|86788.1|86813.4|86788.4|86814.8|86789.8|86812.3|86787.3|43
1632238890000|2021-09-21 15:41:30|86812.8|86787.8|86816.9|86791.9|86816.9|86791.9|86809.5|86784.5|51
1632238900000|2021-09-21 15:41:40|86816.6|86791.6|86816.7|86791.7|86816.7|86791.7|86815|86790|39
1632238910000|2021-09-21 15:41:50|86816.3|86791.3|86811.7|86786.7|86816.3|86791.3|86811.2|86786.2|46
1632238920000|2021-09-21 15:42:00|86812.2|86787.2|86799.8|86774.8|86821.6|86787.3|86799.7|86764.8|64
1632238930000|2021-09-21 15:42:10|86805.1|86780.1|86800.3|86775.3|86805.1|86780.1|86799.9|86774.9|35
1632238940000|2021-09-21 15:42:20|86800.2|86775.2|86800|86775|86800.6|86775.6|86798.8|86773.8|23
1632238950000|2021-09-21 15:42:30|86800.6|86775.6|86795.8|86770.8|86800.7|86775.7|86793.7|86768.7|40
1632238960000|2021-09-21 15:42:40|86796.1|86771.1|86793.6|86768.6|86796.2|86771.2|86791.8|86766.8|40
1632238970000|2021-09-21 15:42:50|86793.1|86768.1|86795.3|86770.3|86796.5|86771.5|86792.2|86767.2|39
1632238980000|2021-09-21 15:43:00|86795.4|86770.4|86795.4|86770.4|86795.6|86770.6|86794.5|86769.5|35
1632238990000|2021-09-21 15:43:10|86795.3|86770.3|86796.2|86771.2|86796.3|86771.3|86793.6|86768.6|33
1632239000000|2021-09-21 15:43:20|86796.3|86771.3|86795.5|86770.5|86797.8|86772.8|86795.2|86770.2|42
1632239010000|2021-09-21 15:43:30|86795.6|86770.6|86789.1|86764.1|86795.7|86770.7|86788.6|86763.6|45
1632239020000|2021-09-21 15:43:40|86789|86764|86792|86767|86792.7|86767.7|86789|86764|38
1632239030000|2021-09-21 15:43:50|86792.5|86767.5|86792.1|86767.1|86793.1|86768.1|86790.6|86765.6|40
1632239040000|2021-09-21 15:44:00|86791.8|86766.8|86791.7|86766.7|86792.1|86767.1|86791.3|86766.3|38
1632239050000|2021-09-21 15:44:10|86792.2|86767.2|86791.5|86766.5|86792.5|86767.5|86791.3|86766.3|22
1632239060000|2021-09-21 15:44:20|86791.9|86766.9|86788.8|86763.8|86801.5|86767.1|86787.6|86749.2|34
1632239070000|2021-09-21 15:44:30|86788.4|86763.4|86790.2|86765.2|86791.3|86766.3|86788.1|86763.1|31
1632239080000|2021-09-21 15:44:40|86790.3|86765.3|86794.9|86769.9|86809.9|86770.5|86789.8|86757.2|39
1632239090000|2021-09-21 15:44:50|86794.7|86769.7|86795.5|86770.5|86796.2|86771.2|86794.1|86769.1|28
1632239100000|2021-09-21 15:45:00|86795.6|86770.6|86791.2|86766.2|86807.1|86770.6|86791.2|86756.2|44
1632239110000|2021-09-21 15:45:10|86791.3|86766.3|86792.4|86767.4|86793.4|86768.4|86791.2|86766.2|28
1632239120000|2021-09-21 15:45:20|86790.8|86765.8|86790.1|86765.1|86791.1|86766.1|86789.8|86764.8|34
1632239130000|2021-09-21 15:45:30|86789.9|86764.9|86793|86768|86793.2|86768.2|86787.1|86762.1|38
1632239140000|2021-09-21 15:45:40|86794|86769|86791.6|86766.6|86794.5|86769.5|86790.9|86765.9|47
1632239150000|2021-09-21 15:45:50|86791.3|86766.3|86790.2|86765.2|86791.3|86766.3|86789|86764|35
1632239160000|2021-09-21 15:46:00|86790.4|86765.4|86791.4|86766.4|86791.8|86766.8|86790.3|86765.3|35
1632239170000|2021-09-21 15:46:10|86791.3|86766.3|86793.3|86768.3|86803.9|86770|86791.3|86753.8|44
1632239180000|2021-09-21 15:46:20|86793.5|86768.5|86792.4|86767.4|86794.4|86769.4|86792.2|86767.2|29
1632239190000|2021-09-21 15:46:30|86792.9|86767.9|86792.1|86767.1|86793.3|86768.3|86791|86766|28
1632239200000|2021-09-21 15:46:40|86791.9|86766.9|86792.7|86767.7|86792.7|86767.7|86789.6|86764.6|41
1632239210000|2021-09-21 15:46:50|86792.8|86767.8|86790.3|86765.3|86792.8|86767.8|86790.3|86765.3|34
1632239220000|2021-09-21 15:47:00|86790.1|86765.1|86785.1|86760.1|86790.3|86765.3|86784.2|86759.2|26
1632239230000|2021-09-21 15:47:10|86786.4|86761.4|86787.8|86762.8|86788.6|86763.6|86784.3|86759.3|34
1632239240000|2021-09-21 15:47:20|86787.4|86762.4|86796.7|86746.7|86797.7|86762.8|86785.1|86746.7|26
1632239250000|2021-09-21 15:47:30|86796.8|86746.8|86779|86754|86797.3|86759.8|86778.9|86742.5|38
1632239260000|2021-09-21 15:47:40|86779.2|86754.2|86777.1|86752.1|86789.3|86754.2|86777|86738.8|22
1632239270000|2021-09-21 15:47:50|86777.3|86752.3|86775.5|86750.5|86777.3|86752.3|86774.8|86749.8|26
1632239280000|2021-09-21 15:48:00|86775.6|86750.6|86770.5|86745.5|86775.6|86750.6|86768.5|86743.5|40
1632239290000|2021-09-21 15:48:10|86770.7|86745.7|86771.5|86746.5|86786.5|86750|86770.7|86736.5|43
1632239300000|2021-09-21 15:48:20|86771.7|86746.7|86763.7|86738.7|86780.9|86746.8|86763|86730.1|43
1632239310000|2021-09-21 15:48:30|86763.8|86738.8|86759.5|86734.5|86763.8|86738.8|86758.6|86733.6|39
1632239320000|2021-09-21 15:48:40|86759.2|86734.2|86775.2|86725.2|86775.6|86738.8|86758.4|86724.7|40
1632239330000|2021-09-21 15:48:50|86775.7|86725.7|86777.5|86727.5|86778.1|86728.1|86774.4|86724.4|33
1632239340000|2021-09-21 15:49:00|86764.4|86739.4|86763.9|86738.9|86776.3|86740.4|86762.8|86725.6|43
1632239350000|2021-09-21 15:49:10|86763.7|86738.7|86762.5|86737.5|86763.9|86738.9|86762.1|86737.1|31
1632239360000|2021-09-21 15:49:20|86762.4|86737.4|86763.4|86738.4|86765.4|86740.4|86762.1|86737.1|38
1632239370000|2021-09-21 15:49:30|86763.5|86738.5|86763|86738|86763.6|86738.6|86762.3|86737.3|27
1632239380000|2021-09-21 15:49:40|86763.1|86738.1|86762.8|86737.8|86763.4|86738.4|86762.3|86737.3|25
1632239390000|2021-09-21 15:49:50|86762.5|86737.5|86761|86736|86762.7|86737.7|86760.7|86735.7|25
1632239400000|2021-09-21 15:50:00|86761.7|86736.7|86759.5|86734.5|86761.7|86736.7|86759.2|86734.2|34
1632239410000|2021-09-21 15:50:10|86759.8|86734.8|86755.7|86730.7|86760.1|86735.1|86753.5|86728.5|40
1632239420000|2021-09-21 15:50:20|86755.4|86730.4|86755.8|86730.8|86756.1|86731.1|86754|86729|33
1632239430000|2021-09-21 15:50:30|86755.6|86730.6|86753.2|86728.2|86756.3|86731.3|86753.1|86728.1|38
1632239440000|2021-09-21 15:50:40|86753.1|86728.1|86753|86728|86756.6|86731.6|86752.3|86727.3|51
1632239450000|2021-09-21 15:50:50|86753.2|86728.2|86753|86728|86753.7|86728.7|86752.6|86727.6|27
1632239460000|2021-09-21 15:51:00|86753.1|86728.1|86755.8|86730.8|86758.4|86733.4|86752.8|86727.8|31
1632239470000|2021-09-21 15:51:10|86755.6|86730.6|86761|86736|86761.5|86736.5|86755.5|86730.5|35
1632239480000|2021-09-21 15:51:20|86761.2|86736.2|86759.9|86734.9|86761.2|86736.2|86759.1|86734.1|26
1632239490000|2021-09-21 15:51:30|86759.2|86734.2|86759.7|86734.7|86761.2|86736.2|86758.5|86733.5|28
1632239500000|2021-09-21 15:51:40|86759.3|86734.3|86755.8|86730.8|86759.3|86734.3|86755.4|86730.4|30
1632239510000|2021-09-21 15:51:50|86755.5|86730.5|86755.7|86730.7|86756.3|86731.3|86754.7|86729.7|26
1632239520000|2021-09-21 15:52:00|86756.1|86731.1|86762.5|86737.5|86762.5|86737.5|86755.8|86730.8|42
1632239530000|2021-09-21 15:52:10|86762.1|86737.1|86762|86737|86763.1|86738.1|86761.4|86736.4|32
1632239540000|2021-09-21 15:52:20|86762.1|86737.1|86753.9|86728.9|86762.1|86737.1|86753.8|86728.8|44
1632239550000|2021-09-21 15:52:30|86754|86729|86756.3|86731.3|86757.8|86732.8|86754|86729|34
1632239560000|2021-09-21 15:52:40|86756.2|86731.2|86756|86731|86757.3|86732.3|86755.7|86730.7|36
1632239570000|2021-09-21 15:52:50|86756.4|86731.4|86758.2|86733.2|86758.2|86733.2|86755.8|86730.8|31
1632239580000|2021-09-21 15:53:00|86758.3|86733.3|86759.8|86734.8|86762.2|86737.2|86757.6|86732.6|30
1632239590000|2021-09-21 15:53:10|86760|86735|86759|86734|86762.5|86737.5|86759|86734|43
1632239600000|2021-09-21 15:53:20|86759.3|86734.3|86760.6|86735.6|86760.6|86735.6|86758.4|86733.4|34
1632239610000|2021-09-21 15:53:30|86760.3|86735.3|86761.1|86736.1|86762.4|86737.4|86759.7|86734.7|32
1632239620000|2021-09-21 15:53:40|86760.6|86735.6|86759.7|86734.7|86761.4|86736.4|86759.4|86734.4|19
1632239630000|2021-09-21 15:53:50|86760.2|86735.2|86761|86736|86761.6|86736.6|86759.3|86734.3|27
1632239640000|2021-09-21 15:54:00|86761.4|86736.4|86761.7|86736.7|86763.3|86738.3|86761|86736|24
1632239650000|2021-09-21 15:54:10|86761.5|86736.5|86760.6|86735.6|86763.1|86738.1|86760|86735|31
1632239660000|2021-09-21 15:54:20|86760.8|86735.8|86763.1|86738.1|86763.6|86738.6|86760.8|86735.8|20
1632239670000|2021-09-21 15:54:30|86763.4|86738.4|86758.8|86733.8|86772.3|86738.6|86758.6|86721.6|43
1632239680000|2021-09-21 15:54:40|86758.3|86733.3|86758.7|86733.7|86761.2|86736.2|86758.2|86733.2|33
1632239690000|2021-09-21 15:54:50|86758.5|86733.5|86758.1|86733.1|86759.2|86734.2|86757.6|86732.6|36
1632239700000|2021-09-21 15:55:00|86758.7|86733.7|86763.3|86713.3|86763.3|86734.7|86752.2|86713.3|39
1632239710000|2021-09-21 15:55:10|86749.8|86724.8|86746.9|86721.9|86750.4|86725.4|86746.9|86721.9|42
1632239720000|2021-09-21 15:55:20|86746.8|86721.8|86740.5|86715.5|86754.8|86721.8|86740.1|86704.8|44
1632239730000|2021-09-21 15:55:30|86740|86715|86736.4|86711.4|86740.2|86715.2|86736.3|86711.3|30
1632239740000|2021-09-21 15:55:40|86736.3|86711.3|86737.2|86712.2|86737.2|86712.2|86735.9|86710.9|38
1632239750000|2021-09-21 15:55:50|86737.4|86712.4|86737.7|86712.7|86738.7|86713.7|86736.7|86711.7|39
1632239760000|2021-09-21 15:56:00|86737.5|86712.5|86738.3|86713.3|86740|86715|86736.8|86711.8|45
1632239770000|2021-09-21 15:56:10|86738.5|86713.5|86738.4|86713.4|86738.9|86713.9|86736.4|86711.4|42
1632239780000|2021-09-21 15:56:20|86737.7|86712.7|86739.4|86714.4|86739.4|86714.4|86736.8|86711.8|43
1632239790000|2021-09-21 15:56:30|86739.6|86714.6|86739.6|86714.6|86740.2|86715.2|86737.9|86712.9|37
1632239800000|2021-09-21 15:56:40|86739.3|86714.3|86737|86712|86739.3|86714.3|86736.7|86711.7|25
1632239810000|2021-09-21 15:56:50|86736.9|86711.9|86735.9|86710.9|86736.9|86711.9|86735.3|86710.3|27
1632239820000|2021-09-21 15:57:00|86735.6|86710.6|86735.1|86710.1|86736.9|86711.9|86734.5|86709.5|41
1632239830000|2021-09-21 15:57:10|86735.2|86710.2|86735.8|86710.8|86736.1|86711.1|86734.4|86709.4|38
1632239840000|2021-09-21 15:57:20|86736.4|86711.4|86734.2|86709.2|86737.3|86712.3|86734.2|86709.2|38
1632239850000|2021-09-21 15:57:30|86735|86710|86754.3|86704.3|86754.4|86712.9|86735|86700.5|47
1632239860000|2021-09-21 15:57:40|86754.6|86704.6|86755|86705|86755|86705|86752.7|86702.7|31
1632239870000|2021-09-21 15:57:50|86754.7|86704.7|86756.5|86706.5|86757.7|86707.7|86753.4|86703.4|41
1632239880000|2021-09-21 15:58:00|86756.7|86706.7|86756.3|86706.3|86757.3|86707.3|86755.1|86705.1|32
1632239890000|2021-09-21 15:58:10|86756.2|86706.2|86755.4|86705.4|86756.2|86706.2|86755|86705|20
1632239900000|2021-09-21 15:58:20|86755.7|86705.7|86755.3|86705.3|86756|86718.3|86741.9|86704.3|38
1632239910000|2021-09-21 15:58:30|86756.8|86706.8|86758.7|86708.7|86759.1|86709.1|86755.8|86705.8|29
1632239920000|2021-09-21 15:58:40|86757.6|86707.6|86769.8|86719.8|86771|86721|86757.6|86707.6|38
1632239930000|2021-09-21 15:58:50|86770.8|86720.8|86766.9|86716.9|86770.8|86720.8|86766.2|86716.2|47
1632239940000|2021-09-21 15:59:00|86766.8|86716.8|86765.6|86715.6|86767.4|86717.4|86765.3|86715.3|45
1632239950000|2021-09-21 15:59:10|86765.1|86715.1|86759.3|86709.3|86765.1|86715.1|86758.7|86708.7|46
1632239960000|2021-09-21 15:59:20|86758.7|86708.7|86758|86708|86760|86710|86756.9|86706.9|40
1632239970000|2021-09-21 15:59:30|86758.1|86708.1|86760.7|86710.7|86760.7|86710.7|86756.4|86706.4|41
1632239980000|2021-09-21 15:59:40|86760.3|86710.3|86758.9|86708.9|86760.4|86710.4|86758.1|86708.1|43
1632239990000|2021-09-21 15:59:50|86758|86708|86762.9|86712.9|86763|86721.8|86746.7|86708|47
1632240000000|2021-09-21 16:00:00|86762.7|86712.7|86762.9|86712.9|86763.6|86713.6|86758.9|86708.9|49
1632240010000|2021-09-21 16:00:10|86763.1|86713.1|86763.9|86713.9|86766.5|86716.5|86761.9|86711.9|50
1632240020000|2021-09-21 16:00:20|86765|86715|86776.6|86726.6|86781.3|86731.3|86765|86715|63
1632240030000|2021-09-21 16:00:30|86777.1|86727.1|86783.3|86733.3|86783.4|86733.4|86777.1|86727.1|55
1632240040000|2021-09-21 16:00:40|86783.1|86733.1|86773.5|86723.5|86783.1|86733.1|86773.4|86723.4|49
1632240050000|2021-09-21 16:00:50|86774.8|86724.8|86773.4|86723.4|86774.8|86724.8|86772.8|86722.8|40
1632240060000|2021-09-21 16:01:00|86772.9|86722.9|86772.7|86722.7|86773.1|86723.1|86771.6|86721.6|38
1632240070000|2021-09-21 16:01:10|86772.8|86722.8|86773|86723|86773.1|86723.1|86771.7|86721.7|39
1632240080000|2021-09-21 16:01:20|86772.9|86722.9|86775.3|86725.3|86776.3|86726.3|86771.7|86721.7|41
1632240090000|2021-09-21 16:01:30|86776.3|86726.3|86772.2|86722.2|86776.3|86726.3|86770.8|86720.8|41
1632240100000|2021-09-21 16:01:40|86772.4|86722.4|86773.9|86723.9|86775.7|86725.7|86772.4|86722.4|36
1632240110000|2021-09-21 16:01:50|86774.7|86724.7|86774.1|86724.1|86777.1|86727.1|86772.4|86722.4|40
1632240120000|2021-09-21 16:02:00|86773.8|86723.8|86769.2|86719.2|86776.5|86726.5|86767.9|86717.9|45
1632240130000|2021-09-21 16:02:10|86769.3|86719.3|86768.7|86718.7|86770.7|86720.7|86768.5|86718.5|39
1632240140000|2021-09-21 16:02:20|86768.8|86718.8|86779.4|86729.4|86780|86730|86768.6|86718.6|32
1632240150000|2021-09-21 16:02:30|86779.9|86729.9|86787.4|86737.4|86788.4|86738.4|86779.9|86729.9|50
1632240160000|2021-09-21 16:02:40|86786.8|86736.8|86788.9|86738.9|86789.5|86739.5|86785.3|86735.3|48
1632240170000|2021-09-21 16:02:50|86788.8|86738.8|86782.6|86732.6|86789.5|86739.5|86782.6|86732.6|44
1632240180000|2021-09-21 16:03:00|86782.4|86732.4|86772.1|86722.1|86782.8|86732.8|86771.8|86721.8|57
1632240190000|2021-09-21 16:03:10|86771.8|86721.8|86770.6|86720.6|86771.8|86721.8|86770.6|86720.6|34
1632240200000|2021-09-21 16:03:20|86770.7|86720.7|86769.3|86719.3|86771.2|86721.2|86769.3|86719.3|28
1632240210000|2021-09-21 16:03:30|86769.4|86719.4|86770.5|86720.5|86770.6|86720.6|86769.3|86719.3|29
1632240220000|2021-09-21 16:03:40|86771.2|86721.2|86774.1|86724.1|86775|86725|86771.2|86721.2|36
1632240230000|2021-09-21 16:03:50|86774.2|86724.2|86774.1|86724.1|86774.8|86724.8|86773.2|86723.2|42
1632240240000|2021-09-21 16:04:00|86774.3|86724.3|86771.5|86721.5|86774.3|86724.3|86771.5|86721.5|38
1632240250000|2021-09-21 16:04:10|86771.8|86721.8|86774|86724|86774.9|86724.9|86770.6|86720.6|43
1632240260000|2021-09-21 16:04:20|86773.9|86723.9|86766.1|86716.1|86774|86724|86763|86713|50
1632240270000|2021-09-21 16:04:30|86766.3|86716.3|86767|86717|86768.1|86718.1|86765.8|86715.8|32
1632240280000|2021-09-21 16:04:40|86766.7|86716.7|86767.1|86717.1|86768.4|86718.4|86766.4|86716.4|29
1632240290000|2021-09-21 16:04:50|86767.3|86717.3|86770.8|86720.8|86771.1|86721.1|86767.3|86717.3|39
1632240300000|2021-09-21 16:05:00|86770.7|86720.7|86770.8|86720.8|86773|86723|86770.7|86720.7|46
1632240310000|2021-09-21 16:05:10|86770.7|86720.7|86768.8|86718.8|86771.3|86721.3|86768.7|86718.7|37
1632240320000|2021-09-21 16:05:20|86768.7|86718.7|86767.9|86717.9|86768.9|86718.9|86765.6|86715.6|46
1632240330000|2021-09-21 16:05:30|86767.8|86717.8|86770.2|86720.2|86770.2|86720.2|86767.3|86717.3|28
1632240340000|2021-09-21 16:05:40|86770.7|86720.7|86772|86722|86774|86724|86770.7|86720.7|40
1632240350000|2021-09-21 16:05:50|86772.3|86722.3|86770.9|86720.9|86773.1|86723.1|86770.8|86720.8|26
1632240360000|2021-09-21 16:06:00|86771.3|86721.3|86775.2|86725.2|86775.4|86725.4|86770.5|86720.5|46
1632240370000|2021-09-21 16:06:10|86775.3|86725.3|86775.9|86725.9|86776|86726|86774.3|86724.3|30
1632240380000|2021-09-21 16:06:20|86776.2|86726.2|86772|86722|86776.2|86726.2|86771.3|86721.3|33
1632240390000|2021-09-21 16:06:30|86771.9|86721.9|86772.7|86722.7|86773.2|86723.2|86771.4|86721.4|42
1632240400000|2021-09-21 16:06:40|86772.5|86722.5|86772.9|86722.9|86773|86723|86772.3|86722.3|27
1632240410000|2021-09-21 16:06:50|86773|86723|86777.2|86727.2|86779.4|86729.4|86772.5|86722.5|37
1632240420000|2021-09-21 16:07:00|86777|86727|86775.1|86725.1|86777.4|86727.4|86774.4|86724.4|48
1632240430000|2021-09-21 16:07:10|86775|86725|86773.4|86723.4|86776.4|86726.4|86773|86723|44
1632240440000|2021-09-21 16:07:20|86773.1|86723.1|86771.4|86721.4|86773.9|86723.9|86770.7|86720.7|35
1632240450000|2021-09-21 16:07:30|86770.9|86720.9|86770|86720|86771|86721|86770|86720|26
1632240460000|2021-09-21 16:07:40|86770.1|86720.1|86772.6|86722.6|86773.2|86723.2|86770.1|86720.1|29
1632240470000|2021-09-21 16:07:50|86772.4|86722.4|86775.7|86725.7|86776.9|86726.9|86772.2|86722.2|42
1632240480000|2021-09-21 16:08:00|86775.4|86725.4|86772.2|86722.2|86775.5|86725.5|86772|86722|39
1632240490000|2021-09-21 16:08:10|86772.1|86722.1|86770.8|86720.8|86772.5|86722.5|86770.5|86720.5|36
1632240500000|2021-09-21 16:08:20|86770.7|86720.7|86767.2|86717.2|86770.7|86720.7|86766.4|86716.4|44
1632240510000|2021-09-21 16:08:30|86767.4|86717.4|86768.3|86718.3|86768.9|86718.9|86766.2|86716.2|35
1632240520000|2021-09-21 16:08:40|86768.2|86718.2|86767.6|86717.6|86769|86719|86767.5|86717.5|29
1632240530000|2021-09-21 16:08:50|86768.2|86718.2|86768.2|86718.2|86769.8|86719.8|86768.2|86718.2|36
1632240540000|2021-09-21 16:09:00|86767.6|86717.6|86767.2|86717.2|86768.8|86718.8|86766|86716|45
1632240550000|2021-09-21 16:09:10|86766.8|86716.8|86767.5|86717.5|86768.1|86718.1|86766.6|86716.6|34
1632240560000|2021-09-21 16:09:20|86767.8|86717.8|86772|86722|86773.6|86723.6|86766.8|86716.8|34
1632240570000|2021-09-21 16:09:30|86772.9|86722.9|86772.5|86722.5|86773.7|86723.7|86772.1|86722.1|34
1632240580000|2021-09-21 16:09:40|86772.7|86722.7|86777.3|86727.3|86777.7|86727.7|86772.2|86722.2|46
1632240590000|2021-09-21 16:09:50|86777|86727|86784.1|86734.1|86785.6|86735.6|86777|86727|45
1632240600000|2021-09-21 16:10:00|86784.3|86734.3|86782.6|86732.6|86785|86735|86781.3|86731.3|42
1632240610000|2021-09-21 16:10:10|86782.1|86732.1|86780.3|86730.3|86783.3|86733.3|86780.2|86730.2|40
1632240620000|2021-09-21 16:10:20|86780.1|86730.1|86782.7|86732.7|86783.5|86733.5|86780.1|86730.1|34
1632240630000|2021-09-21 16:10:30|86782.6|86732.6|86779.5|86729.5|86783.5|86733.5|86778.3|86728.3|40
1632240640000|2021-09-21 16:10:40|86778.6|86728.6|86779.7|86729.7|86780.6|86730.6|86778.2|86728.2|31
1632240650000|2021-09-21 16:10:50|86779.8|86729.8|86784.1|86734.1|86787.7|86737.7|86779.7|86729.7|38
1632240660000|2021-09-21 16:11:00|86784.5|86734.5|86784.2|86734.2|86785.1|86735.1|86782.9|86732.9|39
1632240670000|2021-09-21 16:11:10|86784.4|86734.4|86783.9|86733.9|86785.1|86735.1|86783.7|86733.7|32
1632240680000|2021-09-21 16:11:20|86784.2|86734.2|86786.7|86736.7|86787.8|86737.8|86783.6|86733.6|46
1632240690000|2021-09-21 16:11:30|86787.2|86737.2|86787|86737|86787.7|86737.7|86786.1|86736.1|35
1632240700000|2021-09-21 16:11:40|86787.1|86737.1|86786.7|86736.7|86787.2|86737.2|86786|86736|27
1632240710000|2021-09-21 16:11:50|86786.6|86736.6|86786.7|86736.7|86787.2|86737.2|86785.9|86735.9|32
1632240720000|2021-09-21 16:12:00|86786.8|86736.8|86792.4|86742.4|86793.4|86743.4|86786.8|86736.8|33
1632240730000|2021-09-21 16:12:10|86792.7|86742.7|86796.8|86746.8|86797.7|86747.7|86792.1|86742.1|47
1632240740000|2021-09-21 16:12:20|86795.7|86745.7|86797.7|86747.7|86799.9|86749.9|86795.7|86745.7|28
1632240750000|2021-09-21 16:12:30|86798.6|86748.6|86799.4|86749.4|86803.5|86753.5|86798.6|86748.6|39
1632240760000|2021-09-21 16:12:40|86801.5|86751.5|86806.7|86756.7|86808.4|86758.4|86799.5|86749.5|52
1632240770000|2021-09-21 16:12:50|86806.3|86756.3|86795.3|86745.3|86807|86757|86795.3|86745.3|51
1632240780000|2021-09-21 16:13:00|86794.9|86744.9|86792.9|86742.9|86796.1|86746.1|86790.6|86740.6|42
1632240790000|2021-09-21 16:13:10|86793.4|86743.4|86786.7|86736.7|86796.9|86746.9|86786.7|86736.7|60
1632240800000|2021-09-21 16:13:20|86786.8|86736.8|86779.1|86729.1|86786.8|86736.8|86777.3|86727.3|45
1632240810000|2021-09-21 16:13:30|86779.5|86729.5|86781|86731|86781|86731|86777.8|86727.8|38
1632240820000|2021-09-21 16:13:40|86781.2|86731.2|86777.9|86727.9|86781.4|86731.4|86777.9|86727.9|36
1632240830000|2021-09-21 16:13:50|86778.2|86728.2|86780|86730|86780|86730|86777.4|86727.4|25
1632240840000|2021-09-21 16:14:00|86780.1|86730.1|86780.9|86730.9|86782.9|86732.9|86777.5|86727.5|34
1632240850000|2021-09-21 16:14:10|86780.8|86730.8|86781.5|86731.5|86781.9|86731.9|86779.4|86729.4|42
1632240860000|2021-09-21 16:14:20|86781.8|86731.8|86781.9|86731.9|86782.2|86732.2|86781.4|86731.4|34
1632240870000|2021-09-21 16:14:30|86782|86732|86788.7|86738.7|86789.7|86739.7|86782|86732|43
1632240880000|2021-09-21 16:14:40|86789.2|86739.2|86789.8|86739.8|86789.8|86739.8|86788.3|86738.3|38
1632240890000|2021-09-21 16:14:50|86789.9|86739.9|86790.7|86740.7|86790.7|86740.7|86789.8|86739.8|26
1632240900000|2021-09-21 16:15:00|86790.8|86740.8|86792.2|86742.2|86793.3|86743.3|86790.1|86740.1|37
1632240910000|2021-09-21 16:15:10|86792|86742|86797|86747|86797.6|86747.6|86789.4|86739.4|44
1632240920000|2021-09-21 16:15:20|86796.8|86746.8|86790.4|86740.4|86797.6|86747.6|86788.9|86738.9|43
1632240930000|2021-09-21 16:15:30|86790.6|86740.6|86789.7|86739.7|86790.6|86740.6|86788.4|86738.4|50
1632240940000|2021-09-21 16:15:40|86789.3|86739.3|86788.3|86738.3|86789.6|86739.6|86788.1|86738.1|31
1632240950000|2021-09-21 16:15:50|86788.1|86738.1|86787.8|86737.8|86789.8|86739.8|86787.5|86737.5|36
1632240960000|2021-09-21 16:16:00|86787.9|86737.9|86786.6|86736.6|86789.1|86739.1|86785.8|86735.8|45
1632240970000|2021-09-21 16:16:10|86787|86737|86785.2|86735.2|86787.3|86737.3|86785.1|86735.1|19
1632240980000|2021-09-21 16:16:20|86785.6|86735.6|86785.3|86735.3|86786.4|86736.4|86785.1|86735.1|29
1632240990000|2021-09-21 16:16:30|86785.5|86735.5|86783.6|86733.6|86785.6|86735.6|86783.5|86733.5|26
1632241000000|2021-09-21 16:16:40|86784.1|86734.1|86786|86736|86786.2|86736.2|86783.9|86733.9|34
1632241010000|2021-09-21 16:16:50|86785.7|86735.7|86786|86736|86786|86736|86784.4|86734.4|28
1632241020000|2021-09-21 16:17:00|86785.9|86735.9|86786.8|86736.8|86786.8|86736.8|86783.9|86733.9|31
1632241030000|2021-09-21 16:17:10|86786.9|86736.9|86788.5|86738.5|86788.5|86738.5|86786.7|86736.7|29
1632241040000|2021-09-21 16:17:20|86788.2|86738.2|86795.3|86745.3|86796.4|86746.4|86788.2|86738.2|44
1632241050000|2021-09-21 16:17:30|86796.1|86746.1|86790|86740|86796.1|86746.1|86790|86740|35
1632241060000|2021-09-21 16:17:40|86789.2|86739.2|86792|86742|86793.6|86743.6|86788.5|86738.5|38
1632241070000|2021-09-21 16:17:50|86792.1|86742.1|86793.6|86743.6|86794.3|86744.3|86791.3|86741.3|31
1632241080000|2021-09-21 16:18:00|86793.7|86743.7|86794.2|86744.2|86794.8|86744.8|86792.3|86742.3|32
1632241090000|2021-09-21 16:18:10|86794.4|86744.4|86794.5|86744.5|86795.9|86745.9|86794|86744|42
1632241100000|2021-09-21 16:18:20|86794.1|86744.1|86797.6|86747.6|86797.6|86747.6|86793.2|86743.2|39
1632241110000|2021-09-21 16:18:30|86797.4|86747.4|86796.8|86746.8|86798.1|86748.1|86796.8|86746.8|32
1632241120000|2021-09-21 16:18:40|86797|86747|86791.8|86741.8|86797.1|86747.1|86790.9|86740.9|42
1632241130000|2021-09-21 16:18:50|86792.6|86742.6|86796|86746|86796|86746|86792.3|86742.3|27
1632241140000|2021-09-21 16:19:00|86796.1|86746.1|86789|86739|86796.6|86746.6|86788.9|86738.9|52
1632241150000|2021-09-21 16:19:10|86789.4|86739.4|86788.4|86738.4|86789.6|86739.6|86787.4|86737.4|39
1632241160000|2021-09-21 16:19:20|86788.5|86738.5|86781.7|86731.7|86789.4|86739.4|86781.3|86731.3|48
1632241170000|2021-09-21 16:19:30|86782.4|86732.4|86782.7|86732.7|86783.6|86733.6|86781.6|86731.6|28
1632241180000|2021-09-21 16:19:40|86782.9|86732.9|86785.8|86735.8|86786.6|86736.6|86782.7|86732.7|33
1632241190000|2021-09-21 16:19:50|86785.9|86735.9|86782.5|86732.5|86785.9|86735.9|86782.2|86732.2|34
1632241200000|2021-09-21 16:20:00|86782.4|86732.4|86780.9|86730.9|86783|86733|86780.6|86730.6|33
1632241210000|2021-09-21 16:20:10|86780.8|86730.8|86782.5|86732.5|86782.5|86732.5|86780.7|86730.7|31
1632241220000|2021-09-21 16:20:20|86782.3|86732.3|86782.3|86732.3|86782.8|86732.8|86781.1|86731.1|22
1632241230000|2021-09-21 16:20:30|86782.1|86732.1|86782.5|86732.5|86783.2|86733.2|86782.1|86732.1|18
1632241240000|2021-09-21 16:20:40|86782.4|86732.4|86783|86733|86783.4|86733.4|86782.1|86732.1|20
1632241250000|2021-09-21 16:20:50|86782.7|86732.7|86778.6|86728.6|86782.8|86732.8|86778|86728|35
1632241260000|2021-09-21 16:21:00|86778.3|86728.3|86778.8|86728.8|86778.8|86728.8|86777.6|86727.6|27
1632241270000|2021-09-21 16:21:10|86778.7|86728.7|86779.1|86729.1|86779.5|86729.5|86778.1|86728.1|29
1632241280000|2021-09-21 16:21:20|86779.2|86729.2|86781.5|86731.5|86783.2|86733.2|86779.2|86729.2|31
1632241290000|2021-09-21 16:21:30|86782.2|86732.2|86782.8|86732.8|86782.8|86732.8|86781.2|86731.2|21
1632241300000|2021-09-21 16:21:40|86783.3|86733.3|86780.7|86730.7|86783.3|86733.3|86780.7|86730.7|37
1632241310000|2021-09-21 16:21:50|86780.8|86730.8|86778.6|86728.6|86782.1|86732.1|86778.6|86728.6|40
1632241320000|2021-09-21 16:22:00|86778.5|86728.5|86776.5|86726.5|86779.2|86729.2|86774.9|86724.9|34
1632241330000|2021-09-21 16:22:10|86776.1|86726.1|86760.9|86735.9|86776.3|86736.3|86760.9|86722.2|31
1632241340000|2021-09-21 16:22:20|86761.8|86736.8|86774.3|86724.3|86774.5|86736.9|86761.1|86722.4|28
1632241350000|2021-09-21 16:22:30|86774.2|86724.2|86775|86725|86775|86725|86773.8|86723.8|29
1632241360000|2021-09-21 16:22:40|86774.8|86724.8|86774.7|86724.7|86776.3|86739|86762.3|86723.9|22
1632241370000|2021-09-21 16:22:50|86774|86724|86774.2|86724.2|86776.4|86726.4|86773.7|86723.7|29
1632241380000|2021-09-21 16:23:00|86774.1|86724.1|86771.2|86721.2|86774.6|86724.6|86771.2|86721.2|42
1632241390000|2021-09-21 16:23:10|86771.4|86721.4|86772.6|86722.6|86772.7|86722.7|86770.3|86720.3|40
1632241400000|2021-09-21 16:23:20|86772.5|86722.5|86769.4|86719.4|86773.1|86723.1|86768|86718|42
1632241410000|2021-09-21 16:23:30|86768.9|86718.9|86770.2|86720.2|86770.2|86720.2|86767.7|86717.7|30
1632241420000|2021-09-21 16:23:40|86768.8|86718.8|86770.2|86720.2|86770.3|86720.3|86768.6|86718.6|40
1632241430000|2021-09-21 16:23:50|86770.5|86720.5|86770|86720|86770.7|86720.7|86769|86719|38
1632241440000|2021-09-21 16:24:00|86769.4|86719.4|86771|86721|86771|86721|86769.4|86719.4|33
1632241450000|2021-09-21 16:24:10|86770.9|86720.9|86772|86722|86772.1|86722.1|86770.2|86720.2|44
1632241460000|2021-09-21 16:24:20|86772.1|86722.1|86771.8|86721.8|86772.7|86722.7|86769.8|86719.8|36
1632241470000|2021-09-21 16:24:30|86771.9|86721.9|86771.9|86721.9|86772.7|86722.7|86769.9|86719.9|38
1632241480000|2021-09-21 16:24:40|86770.6|86720.6|86771|86721|86773|86723|86770.6|86720.6|36
1632241490000|2021-09-21 16:24:50|86771.3|86721.3|86773.3|86723.3|86774.4|86724.4|86771.3|86721.3|39
1632241500000|2021-09-21 16:25:00|86772.3|86722.3|86772.6|86722.6|86773.9|86723.9|86771.7|86721.7|41
1632241510000|2021-09-21 16:25:10|86772.4|86722.4|86772.3|86722.3|86773.9|86723.9|86771.7|86721.7|22
1632241520000|2021-09-21 16:25:20|86772.2|86722.2|86772|86722|86773.5|86723.5|86770.4|86720.4|43
1632241530000|2021-09-21 16:25:30|86771.9|86721.9|86773.6|86723.6|86774.8|86724.8|86771.9|86721.9|34
1632241540000|2021-09-21 16:25:40|86773.5|86723.5|86770.2|86720.2|86773.7|86723.7|86768.1|86718.1|37
1632241550000|2021-09-21 16:25:50|86769|86719|86757.6|86732.6|86769|86733.6|86755.4|86719|30
1632241560000|2021-09-21 16:26:00|86757|86732|86770.5|86720.5|86771.4|86732.4|86756.7|86718.3|32
1632241570000|2021-09-21 16:26:10|86771|86721|86773.4|86723.4|86775.5|86725.5|86770.9|86720.9|43
1632241580000|2021-09-21 16:26:20|86773|86723|86772.4|86722.4|86773|86723|86770.8|86720.8|36
1632241590000|2021-09-21 16:26:30|86772.2|86722.2|86772.2|86722.2|86772.4|86722.4|86771.4|86721.4|18
1632241600000|2021-09-21 16:26:40|86772|86722|86770.5|86720.5|86772.1|86722.1|86769.9|86719.9|18
1632241610000|2021-09-21 16:26:50|86770|86720|86769.8|86719.8|86770.6|86720.6|86769.8|86719.8|21
1632241620000|2021-09-21 16:27:00|86769.7|86719.7|86770.5|86720.5|86770.7|86720.7|86769.6|86719.6|17
1632241630000|2021-09-21 16:27:10|86770.3|86720.3|86770.5|86720.5|86771|86721|86769.7|86719.7|24
1632241640000|2021-09-21 16:27:20|86770.3|86720.3|86758.3|86733.3|86770.6|86733.7|86757.9|86720|25
1632241650000|2021-09-21 16:27:30|86758.2|86733.2|86771.1|86721.1|86771.4|86733.3|86757.2|86719.9|32
1632241660000|2021-09-21 16:27:40|86770.3|86720.3|86772.5|86722.5|86773.1|86734.5|86757.6|86718.4|46
1632241670000|2021-09-21 16:27:50|86772.4|86722.4|86771.6|86721.6|86773.6|86737|86759.5|86720.9|35
1632241680000|2021-09-21 16:28:00|86771.4|86721.4|86771.5|86721.5|86771.6|86721.6|86770.4|86720.4|31
1632241690000|2021-09-21 16:28:10|86771.2|86721.2|86758.4|86733.4|86772.1|86733.9|86758.4|86721.2|20
1632241700000|2021-09-21 16:28:20|86758.5|86733.5|86761.4|86736.4|86775.4|86738|86757.2|86722.7|42
1632241710000|2021-09-21 16:28:30|86762.1|86737.1|86779.4|86729.4|86782.1|86745.3|86761.1|86726.8|37
1632241720000|2021-09-21 16:28:40|86780.3|86730.3|86778.1|86728.1|86780.5|86730.5|86778.1|86728.1|24
1632241730000|2021-09-21 16:28:50|86778.5|86728.5|86769|86744|86782.8|86744.8|86768.3|86727.5|37
1632241740000|2021-09-21 16:29:00|86769.3|86744.3|86781|86731|86781.9|86744.4|86768.4|86730.6|42
1632241750000|2021-09-21 16:29:10|86780.9|86730.9|86780.2|86730.2|86781.1|86731.1|86778.2|86728.2|27
1632241760000|2021-09-21 16:29:20|86780.7|86730.7|86779.4|86729.4|86780.7|86730.7|86778.5|86728.5|24
1632241770000|2021-09-21 16:29:30|86779.1|86729.1|86782.6|86732.6|86783|86733|86778.8|86728.8|36
1632241780000|2021-09-21 16:29:40|86782.4|86732.4|86782.5|86732.5|86782.8|86732.8|86781.6|86731.6|17
1632241790000|2021-09-21 16:29:50|86782.2|86732.2|86781.6|86731.6|86782.7|86732.7|86781.5|86731.5|12
1632241800000|2021-09-21 16:30:00|86781.5|86731.5|86781.6|86731.6|86782.6|86732.6|86780.2|86730.2|28
1632241810000|2021-09-21 16:30:10|86782|86732|86781.5|86731.5|86782.3|86732.3|86780.8|86730.8|29
1632241820000|2021-09-21 16:30:20|86781.6|86731.6|86781.2|86731.2|86782.1|86732.1|86780.7|86730.7|31
1632241830000|2021-09-21 16:30:30|86781.8|86731.8|86783.9|86733.9|86785|86735|86781.5|86731.5|38
1632241840000|2021-09-21 16:30:40|86783.7|86733.7|86784.6|86734.6|86785.2|86735.2|86783.6|86733.6|27
1632241850000|2021-09-21 16:30:50|86784.9|86734.9|86785.8|86735.8|86786.7|86736.7|86783.7|86733.7|33
1632241860000|2021-09-21 16:31:00|86786.3|86736.3|86790.5|86740.5|86790.5|86740.5|86785.3|86735.3|31
1632241870000|2021-09-21 16:31:10|86789.6|86739.6|86789|86739|86790|86740|86787.8|86737.8|24
1632241880000|2021-09-21 16:31:20|86787.8|86737.8|86790|86740|86790.1|86740.1|86787.7|86737.7|37
1632241890000|2021-09-21 16:31:30|86790.2|86740.2|86789.7|86739.7|86790.4|86740.4|86789.1|86739.1|28
1632241900000|2021-09-21 16:31:40|86789.4|86739.4|86789.2|86739.2|86790.8|86740.8|86789.1|86739.1|28
1632241910000|2021-09-21 16:31:50|86789.3|86739.3|86777.9|86752.9|86789.7|86752.9|86776.4|86737.9|32
1632241920000|2021-09-21 16:32:00|86790.4|86740.4|86790.9|86740.9|86792.1|86742.1|86790.4|86740.4|28
1632241930000|2021-09-21 16:32:10|86791.3|86741.3|86793|86743|86794.1|86755.2|86779.6|86740.7|29
1632241940000|2021-09-21 16:32:20|86793.1|86743.1|86778.2|86753.2|86794.6|86753.6|86777.3|86740|28
1632241950000|2021-09-21 16:32:30|86778.8|86753.8|86790.4|86740.4|86791.1|86754.3|86777.9|86739.9|24
1632241960000|2021-09-21 16:32:40|86790.5|86740.5|86790.4|86740.4|86791.8|86741.8|86789.9|86739.9|31
1632241970000|2021-09-21 16:32:50|86790.5|86740.5|86777.4|86752.4|86791.1|86753.2|86776.5|86739.3|38
1632241980000|2021-09-21 16:33:00|86777.5|86752.5|86777.7|86752.7|86778.2|86753.2|86776.3|86751.3|31
1632241990000|2021-09-21 16:33:10|86777|86752|86776.9|86751.9|86778|86753|86776.6|86751.6|36
1632242000000|2021-09-21 16:33:20|86776.8|86751.8|86777.2|86752.2|86777.2|86752.2|86776.2|86751.2|20
1632242010000|2021-09-21 16:33:30|86777|86752|86777|86752|86777.2|86752.2|86775.2|86750.2|29
1632242020000|2021-09-21 16:33:40|86775.5|86750.5|86793.9|86743.9|86794.7|86757.2|86775.5|86740.3|52
1632242030000|2021-09-21 16:33:50|86794.1|86744.1|86793.7|86743.7|86794.7|86744.7|86793.7|86743.7|14
1632242040000|2021-09-21 16:34:00|86792.2|86742.2|86791.4|86741.4|86792.3|86742.3|86791.2|86741.2|18
1632242050000|2021-09-21 16:34:10|86792.5|86742.5|86791.6|86741.6|86792.5|86742.5|86791|86741|35
1632242060000|2021-09-21 16:34:20|86791.9|86741.9|86792.1|86742.1|86792.1|86742.1|86790.8|86740.8|27
1632242070000|2021-09-21 16:34:30|86791.9|86741.9|86794.3|86744.3|86795.3|86745.3|86791.1|86741.1|28
1632242080000|2021-09-21 16:34:40|86794|86744|86778.1|86753.1|86794.5|86754.1|86778.1|86740.1|29
1632242090000|2021-09-21 16:34:50|86778.2|86753.2|86790.4|86740.4|86791.8|86753.5|86778.2|86740.4|21
1632242100000|2021-09-21 16:35:00|86790.3|86740.3|86792.2|86742.2|86793.1|86743.1|86790.3|86740.3|48
1632242110000|2021-09-21 16:35:10|86791.9|86741.9|86792.1|86742.1|86792.7|86742.7|86791.5|86741.5|33
1632242120000|2021-09-21 16:35:20|86792|86742|86792.2|86742.2|86792.9|86742.9|86791.9|86741.9|25
1632242130000|2021-09-21 16:35:30|86792.3|86742.3|86791.3|86741.3|86792.3|86742.3|86789.9|86739.9|25
1632242140000|2021-09-21 16:35:40|86790.7|86740.7|86789.2|86739.2|86791.4|86741.4|86789.1|86739.1|34
1632242150000|2021-09-21 16:35:50|86789.3|86739.3|86790.8|86740.8|86791.1|86741.1|86789.3|86739.3|42
1632242160000|2021-09-21 16:36:00|86791|86741|86791.2|86741.2|86792|86742|86790.7|86740.7|30
1632242170000|2021-09-21 16:36:10|86791.4|86741.4|86790.7|86740.7|86791.4|86741.4|86789.8|86739.8|34
1632242180000|2021-09-21 16:36:20|86790.3|86740.3|86777.8|86752.8|86791.3|86754.1|86777.5|86739.4|31
1632242190000|2021-09-21 16:36:30|86777.6|86752.6|86777.3|86752.3|86777.9|86752.9|86777.1|86752.1|8
1632242200000|2021-09-21 16:36:40|86777.8|86752.8|86776.8|86751.8|86778.8|86753.8|86776.3|86751.3|37
1632242210000|2021-09-21 16:36:50|86777.2|86752.2|86778.5|86753.5|86778.6|86753.6|86777.2|86752.2|25
1632242220000|2021-09-21 16:37:00|86778.8|86753.8|86777.9|86752.9|86778.9|86753.9|86777.9|86752.9|25
1632242230000|2021-09-21 16:37:10|86778.1|86753.1|86776.5|86751.5|86790.8|86753.1|86776.5|86736.6|39
1632242240000|2021-09-21 16:37:20|86776.8|86751.8|86777.6|86752.6|86778.1|86753.1|86776.5|86751.5|30
1632242250000|2021-09-21 16:37:30|86777.3|86752.3|86790.7|86740.7|86790.8|86753.3|86777.2|86740.1|39
1632242260000|2021-09-21 16:37:40|86790.2|86740.2|86790.6|86740.6|86791.6|86741.6|86790.1|86740.1|35
1632242270000|2021-09-21 16:37:50|86791.1|86741.1|86792.6|86742.6|86793.9|86743.9|86790.8|86740.8|34
1632242280000|2021-09-21 16:38:00|86793|86743|86792.4|86742.4|86793.5|86743.5|86791.8|86741.8|40
1632242290000|2021-09-21 16:38:10|86791.2|86741.2|86792.6|86742.6|86793|86743|86789.8|86739.8|45
1632242300000|2021-09-21 16:38:20|86792.3|86742.3|86793.7|86743.7|86794.2|86744.2|86790.9|86740.9|40
1632242310000|2021-09-21 16:38:30|86793.4|86743.4|86796.3|86746.3|86796.3|86746.3|86793.2|86743.2|25
1632242320000|2021-09-21 16:38:40|86796.8|86746.8|86795.4|86745.4|86797.8|86747.8|86795.2|86745.2|33
1632242330000|2021-09-21 16:38:50|86795.3|86745.3|86793.3|86743.3|86796.3|86746.3|86792.9|86742.9|30
1632242340000|2021-09-21 16:39:00|86793.2|86743.2|86794.7|86744.7|86795.2|86745.2|86792.8|86742.8|35
1632242350000|2021-09-21 16:39:10|86794.9|86744.9|86793|86743|86794.9|86744.9|86792.1|86742.1|30
1632242360000|2021-09-21 16:39:20|86792.7|86742.7|86792.5|86742.5|86793.1|86743.1|86791.7|86741.7|30
1632242370000|2021-09-21 16:39:30|86792.7|86742.7|86792.2|86742.2|86793.1|86743.1|86791.2|86741.2|38
1632242380000|2021-09-21 16:39:40|86792.3|86742.3|86796.2|86746.2|86796.2|86746.2|86792.3|86742.3|40
1632242390000|2021-09-21 16:39:50|86796.4|86746.4|86796.9|86746.9|86797.9|86747.9|86795.8|86745.8|33
1632242400000|2021-09-21 16:40:00|86796.8|86746.8|86796.3|86746.3|86797.2|86747.2|86796.1|86746.1|29
1632242410000|2021-09-21 16:40:10|86795.6|86745.6|86798.2|86748.2|86798.7|86748.7|86795.5|86745.5|38
1632242420000|2021-09-21 16:40:20|86798.1|86748.1|86798.3|86748.3|86798.9|86748.9|86797.6|86747.6|24
1632242430000|2021-09-21 16:40:30|86798.1|86748.1|86796.6|86746.6|86798.1|86748.1|86795.9|86745.9|38
1632242440000|2021-09-21 16:40:40|86796.7|86746.7|86795.8|86745.8|86796.8|86746.8|86795.8|86745.8|23
1632242450000|2021-09-21 16:40:50|86796.1|86746.1|86796.2|86746.2|86797.6|86747.6|86796|86746|30
1632242460000|2021-09-21 16:41:00|86796.1|86746.1|86797|86747|86797.6|86747.6|86795.7|86745.7|32
1632242470000|2021-09-21 16:41:10|86796.7|86746.7|86788.3|86763.3|86800.7|86763.3|86788.3|86746.6|33
1632242480000|2021-09-21 16:41:20|86787.7|86762.7|86802.2|86752.2|86802.3|86763.4|86787.7|86751|25
1632242490000|2021-09-21 16:41:30|86802.1|86752.1|86801.9|86751.9|86802.9|86752.9|86801|86751|23
1632242500000|2021-09-21 16:41:40|86802|86752|86801.9|86751.9|86802.9|86752.9|86801.9|86751.9|20
1632242510000|2021-09-21 16:41:50|86802.4|86752.4|86799|86749|86802.4|86752.4|86798.3|86748.3|14
1632242520000|2021-09-21 16:42:00|86799.2|86749.2|86798.8|86748.8|86801.5|86751.5|86797.1|86747.1|36
1632242530000|2021-09-21 16:42:10|86799.6|86749.6|86796.7|86746.7|86799.6|86749.6|86796.6|86746.6|34
1632242540000|2021-09-21 16:42:20|86796.8|86746.8|86796.6|86746.6|86797.4|86747.4|86796.5|86746.5|26
1632242550000|2021-09-21 16:42:30|86796.5|86746.5|86796.2|86746.2|86797.3|86747.3|86796.2|86746.2|26
1632242560000|2021-09-21 16:42:40|86796.1|86746.1|86792.3|86742.3|86796.3|86746.3|86792|86742|27
1632242570000|2021-09-21 16:42:50|86792.2|86742.2|86791.3|86741.3|86792.8|86742.8|86791.3|86741.3|21
1632242580000|2021-09-21 16:43:00|86791.2|86741.2|86792.7|86742.7|86792.7|86742.7|86790.6|86740.6|27
1632242590000|2021-09-21 16:43:10|86793.3|86743.3|86794.7|86744.7|86795.1|86745.1|86793.1|86743.1|32
1632242600000|2021-09-21 16:43:20|86794.9|86744.9|86794.1|86744.1|86794.9|86744.9|86792.9|86742.9|37
1632242610000|2021-09-21 16:43:30|86794.2|86744.2|86794.1|86744.1|86794.4|86744.4|86793.6|86743.6|20
1632242620000|2021-09-21 16:43:40|86794.5|86744.5|86794.3|86744.3|86794.6|86744.6|86794|86744|17
1632242630000|2021-09-21 16:43:50|86794.4|86744.4|86797.3|86747.3|86798.6|86748.6|86793.9|86743.9|29
1632242640000|2021-09-21 16:44:00|86796.9|86746.9|86795.8|86745.8|86798.2|86748.2|86795.7|86745.7|34
1632242650000|2021-09-21 16:44:10|86796|86746|86798.5|86748.5|86798.6|86748.6|86795.8|86745.8|33
1632242660000|2021-09-21 16:44:20|86798.2|86748.2|86798.9|86748.9|86800|86750|86797.6|86747.6|27
1632242670000|2021-09-21 16:44:30|86798.8|86748.8|86799.9|86749.9|86800.3|86750.3|86798.3|86748.3|40
1632242680000|2021-09-21 16:44:40|86799.8|86749.8|86797.9|86747.9|86799.8|86749.8|86797.9|86747.9|29
1632242690000|2021-09-21 16:44:50|86798|86748|86799.3|86749.3|86799.6|86749.6|86797.8|86747.8|25
1632242700000|2021-09-21 16:45:00|86799|86749|86798.8|86748.8|86800.9|86750.9|86798.5|86748.5|30
1632242710000|2021-09-21 16:45:10|86798.7|86748.7|86803.2|86753.2|86803.4|86753.4|86798.7|86748.7|40
1632242720000|2021-09-21 16:45:20|86803|86753|86803.6|86753.6|86804|86754|86802.7|86752.7|19
1632242730000|2021-09-21 16:45:30|86803.7|86753.7|86806.7|86756.7|86807.3|86757.3|86803.7|86753.7|23
1632242740000|2021-09-21 16:45:40|86806.5|86756.5|86802.2|86752.2|86806.8|86756.8|86802|86752|38
1632242750000|2021-09-21 16:45:50|86802.1|86752.1|86800.1|86750.1|86802.2|86752.2|86799.5|86749.5|35
1632242760000|2021-09-21 16:46:00|86800|86750|86803.6|86753.6|86803.9|86753.9|86800|86750|36
1632242770000|2021-09-21 16:46:10|86803.8|86753.8|86803.7|86753.7|86804.4|86754.4|86803.6|86753.6|22
1632242780000|2021-09-21 16:46:20|86803.6|86753.6|86805.7|86755.7|86806|86756|86803.6|86753.6|29
1632242790000|2021-09-21 16:46:30|86805.8|86755.8|86807.2|86757.2|86807.4|86757.4|86805.5|86755.5|26
1632242800000|2021-09-21 16:46:40|86807.3|86757.3|86805.3|86755.3|86807.3|86757.3|86805.3|86755.3|25
1632242810000|2021-09-21 16:46:50|86805.4|86755.4|86806.3|86756.3|86806.9|86756.9|86805.4|86755.4|23
1632242820000|2021-09-21 16:47:00|86806.2|86756.2|86805.6|86755.6|86806.9|86756.9|86803.4|86753.4|27
1632242830000|2021-09-21 16:47:10|86805.4|86755.4|86806.1|86756.1|86806.2|86756.2|86804.3|86754.3|36
1632242840000|2021-09-21 16:47:20|86806.2|86756.2|86805|86755|86808.5|86758.5|86804.4|86754.4|39
1632242850000|2021-09-21 16:47:30|86804.9|86754.9|86805.9|86755.9|86807|86757|86804.8|86754.8|36
1632242860000|2021-09-21 16:47:40|86805.5|86755.5|86807|86757|86807.7|86757.7|86805.4|86755.4|30
1632242870000|2021-09-21 16:47:50|86807.2|86757.2|86805.7|86755.7|86808.2|86758.2|86805.7|86755.7|23
1632242880000|2021-09-21 16:48:00|86805.6|86755.6|86804|86754|86806.6|86756.6|86803|86753|40
1632242890000|2021-09-21 16:48:10|86804.1|86754.1|86805.6|86755.6|86806.2|86756.2|86803.9|86753.9|20
1632242900000|2021-09-21 16:48:20|86805.7|86755.7|86804.7|86754.7|86806.3|86768.9|86793.7|86753.6|32
1632242910000|2021-09-21 16:48:30|86803.6|86753.6|86804|86754|86805.1|86755.1|86803.2|86753.2|27
1632242920000|2021-09-21 16:48:40|86803.8|86753.8|86804.2|86754.2|86805.5|86755.5|86803.8|86753.8|22
1632242930000|2021-09-21 16:48:50|86804.9|86754.9|86805.4|86755.4|86806.5|86756.5|86804|86754|20
1632242940000|2021-09-21 16:49:00|86804.5|86754.5|86790.9|86765.9|86806.4|86766|86787.1|86750.3|34
1632242950000|2021-09-21 16:49:10|86790.5|86765.5|86801.8|86751.8|86802.8|86765.5|86788|86749.7|32
1632242960000|2021-09-21 16:49:20|86801.9|86751.9|86799.5|86749.5|86803.6|86753.6|86799.3|86749.3|41
1632242970000|2021-09-21 16:49:30|86799.3|86749.3|86800.6|86750.6|86800.8|86750.8|86798.4|86748.4|26
1632242980000|2021-09-21 16:49:40|86799.6|86749.6|86799.4|86749.4|86800.9|86750.9|86799|86749|16
1632242990000|2021-09-21 16:49:50|86799.3|86749.3|86789.5|86764.5|86801.7|86764.5|86789.5|86749.3|17
1632243000000|2021-09-21 16:50:00|86789.6|86764.6|86801.9|86751.9|86801.9|86764.6|86787.9|86749|40
1632243010000|2021-09-21 16:50:10|86802|86752|86800.4|86750.4|86802.1|86752.1|86798.8|86748.8|22
1632243020000|2021-09-21 16:50:20|86800.9|86750.9|86799.5|86749.5|86800.9|86750.9|86798.4|86748.4|21
1632243030000|2021-09-21 16:50:30|86800.4|86750.4|86800.2|86750.2|86801.4|86751.4|86798.8|86748.8|35
1632243040000|2021-09-21 16:50:40|86801.1|86751.1|86799.5|86749.5|86801.3|86751.3|86799.5|86749.5|27
1632243050000|2021-09-21 16:50:50|86799.3|86749.3|86801.8|86751.8|86801.9|86751.9|86799.2|86749.2|24
1632243060000|2021-09-21 16:51:00|86802|86752|86804.8|86754.8|86808.3|86758.3|86800.4|86750.4|38
1632243070000|2021-09-21 16:51:10|86804.6|86754.6|86804.5|86754.5|86805.5|86755.5|86803.4|86753.4|42
1632243080000|2021-09-21 16:51:20|86805.1|86755.1|86805.5|86755.5|86805.9|86755.9|86804|86754|28
1632243090000|2021-09-21 16:51:30|86805|86755|86806.8|86756.8|86806.8|86756.8|86803.6|86753.6|29
1632243100000|2021-09-21 16:51:40|86806.7|86756.7|86803.8|86753.8|86807|86757|86801.6|86751.6|30
1632243110000|2021-09-21 16:51:50|86804.8|86754.8|86806.6|86756.6|86806.8|86756.8|86803.3|86753.3|27
1632243120000|2021-09-21 16:52:00|86806|86756|86811.3|86761.3|86811.3|86761.3|86806|86756|45
1632243130000|2021-09-21 16:52:10|86810.6|86760.6|86810.7|86760.7|86812|86762|86809.3|86759.3|32
1632243140000|2021-09-21 16:52:20|86810.5|86760.5|86813.4|86763.4|86816.7|86766.7|86809.8|86759.8|51
1632243150000|2021-09-21 16:52:30|86813.8|86763.8|86808.5|86758.5|86813.8|86763.8|86807.8|86757.8|36
1632243160000|2021-09-21 16:52:40|86807.4|86757.4|86809.1|86759.1|86809.8|86759.8|86807.2|86757.2|39
1632243170000|2021-09-21 16:52:50|86809.2|86759.2|86808.4|86758.4|86809.5|86759.5|86808.1|86758.1|36
1632243180000|2021-09-21 16:53:00|86808.3|86758.3|86813.1|86763.1|86814.2|86764.2|86806.9|86756.9|46
1632243190000|2021-09-21 16:53:10|86813.4|86763.4|86811|86761|86813.8|86763.8|86810.7|86760.7|42
1632243200000|2021-09-21 16:53:20|86810.9|86760.9|86808.4|86758.4|86811.2|86761.2|86808.2|86758.2|32
1632243210000|2021-09-21 16:53:30|86808.2|86758.2|86809.7|86759.7|86809.9|86759.9|86807.9|86757.9|35
1632243220000|2021-09-21 16:53:40|86809.6|86759.6|86810|86760|86810.1|86760.1|86809.5|86759.5|15
1632243230000|2021-09-21 16:53:50|86809.4|86759.4|86810.6|86760.6|86811.1|86761.1|86808.8|86758.8|33
1632243240000|2021-09-21 16:54:00|86810.7|86760.7|86810.3|86760.3|86811.7|86772.9|86797.9|86759.6|31
1632243250000|2021-09-21 16:54:10|86810.9|86760.9|86810.8|86760.8|86811.9|86761.9|86809.8|86759.8|33
1632243260000|2021-09-21 16:54:20|86810.9|86760.9|86811.6|86761.6|86811.6|86761.6|86810.1|86760.1|17
1632243270000|2021-09-21 16:54:30|86812.1|86762.1|86811.1|86761.1|86812.5|86762.5|86810.4|86760.4|23
1632243280000|2021-09-21 16:54:40|86811.2|86761.2|86810|86760|86811.2|86761.2|86809.9|86759.9|21
1632243290000|2021-09-21 16:54:50|86810.3|86760.3|86811.4|86761.4|86812.3|86762.3|86810.2|86760.2|29
1632243300000|2021-09-21 16:55:00|86811.5|86761.5|86810.3|86760.3|86812.7|86762.7|86808.9|86758.9|43
1632243310000|2021-09-21 16:55:10|86809.3|86759.3|86810.7|86760.7|86810.7|86760.7|86809|86759|29
1632243320000|2021-09-21 16:55:20|86810.5|86760.5|86809.9|86759.9|86811|86761|86809.4|86759.4|35
1632243330000|2021-09-21 16:55:30|86810|86760|86798|86773|86812|86773.9|86798|86760|27
1632243340000|2021-09-21 16:55:40|86797.8|86772.8|86811.6|86761.6|86811.8|86774.8|86797.7|86761.6|31
1632243350000|2021-09-21 16:55:50|86811.8|86761.8|86798.1|86773.1|86812.1|86775|86798.1|86761|22
1632243360000|2021-09-21 16:56:00|86797.9|86772.9|86811.1|86761.1|86811.6|86773.8|86797.9|86759.4|28
1632243370000|2021-09-21 16:56:10|86811.9|86761.9|86812.8|86762.8|86813.2|86773.9|86797.8|86760.3|46
1632243380000|2021-09-21 16:56:20|86812.9|86762.9|86811.2|86761.2|86813.5|86763.5|86811.1|86761.1|41
1632243390000|2021-09-21 16:56:30|86811.1|86761.1|86809.2|86759.2|86811.6|86774.1|86796.9|86759.1|38
1632243400000|2021-09-21 16:56:40|86809|86759|86809.5|86759.5|86810.2|86772.4|86796.5|86758.2|39
1632243410000|2021-09-21 16:56:50|86809.4|86759.4|86810|86760|86810.8|86760.8|86808.9|86758.9|48
1632243420000|2021-09-21 16:57:00|86810.1|86760.1|86808.5|86758.5|86810.2|86760.2|86808.2|86758.2|32
1632243430000|2021-09-21 16:57:10|86808.4|86758.4|86809|86759|86809.1|86759.1|86808.3|86758.3|31
1632243440000|2021-09-21 16:57:20|86808.9|86758.9|86808.1|86758.1|86809.1|86759.1|86808.1|86758.1|24
1632243450000|2021-09-21 16:57:30|86808.2|86758.2|86811.9|86761.9|86812.8|86762.8|86808.2|86758.2|42
1632243460000|2021-09-21 16:57:40|86811.4|86761.4|86811.4|86761.4|86811.8|86761.8|86810.8|86760.8|35
1632243470000|2021-09-21 16:57:50|86811.6|86761.6|86810.8|86760.8|86812.4|86762.4|86810.7|86760.7|43
1632243480000|2021-09-21 16:58:00|86810.6|86760.6|86811.7|86761.7|86812|86762|86810.1|86760.1|32
1632243490000|2021-09-21 16:58:10|86811.9|86761.9|86813.9|86763.9|86814.8|86764.8|86811.9|86761.9|47
1632243500000|2021-09-21 16:58:20|86813.6|86763.6|86811.7|86761.7|86814|86764|86810.4|86760.4|46
1632243510000|2021-09-21 16:58:30|86811.1|86761.1|86809.5|86759.5|86811.7|86761.7|86808.9|86758.9|44
1632243520000|2021-09-21 16:58:40|86809.4|86759.4|86808|86758|86810.3|86760.3|86807.9|86757.9|40
1632243530000|2021-09-21 16:58:50|86808.5|86758.5|86808.7|86758.7|86809.1|86759.1|86808.1|86758.1|28
1632243540000|2021-09-21 16:59:00|86808.8|86758.8|86809.5|86759.5|86810.1|86760.1|86808.8|86758.8|27
1632243550000|2021-09-21 16:59:10|86809.8|86759.8|86810.2|86760.2|86810.8|86760.8|86808.3|86758.3|50
1632243560000|2021-09-21 16:59:20|86810|86760|86815.2|86765.2|86815.5|86765.5|86809.9|86759.9|39
1632243570000|2021-09-21 16:59:30|86815.5|86765.5|86814.8|86764.8|86816.6|86766.6|86814.5|86764.5|31
1632243580000|2021-09-21 16:59:40|86814.7|86764.7|86815.4|86765.4|86816.7|86766.7|86814.2|86764.2|33
1632243590000|2021-09-21 16:59:50|86815.6|86765.6|86814.7|86764.7|86815.8|86765.8|86814.6|86764.6|28
1632243600000|2021-09-21 17:00:00|86814.8|86764.8|86817.3|86767.3|86817.3|86767.3|86814|86764|48
1632243610000|2021-09-21 17:00:10|86816.8|86766.8|86817.1|86767.1|86817.4|86767.4|86815.8|86765.8|50
1632243620000|2021-09-21 17:00:20|86816.9|86766.9|86818.1|86768.1|86819.5|86769.5|86815|86765|42
1632243630000|2021-09-21 17:00:30|86818.6|86768.6|86822.7|86772.7|86823.6|86773.6|86815.4|86765.4|60
1632243640000|2021-09-21 17:00:40|86822.6|86772.6|86823.9|86773.9|86829.5|86779.5|86822.5|86772.5|57
1632243650000|2021-09-21 17:00:50|86824.1|86774.1|86825.1|86775.1|86825.9|86775.9|86822.2|86772.2|47
1632243660000|2021-09-21 17:01:00|86825|86775|86821|86771|86825.6|86775.6|86820.9|86770.9|49
1632243670000|2021-09-21 17:01:10|86820.8|86770.8|86816.2|86766.2|86820.8|86770.8|86812.7|86762.7|47
1632243680000|2021-09-21 17:01:20|86815.8|86765.8|86817|86767|86817.2|86767.2|86815|86765|35
1632243690000|2021-09-21 17:01:30|86817.5|86767.5|86816.8|86766.8|86817.9|86767.9|86815.9|86765.9|27
1632243700000|2021-09-21 17:01:40|86817.1|86767.1|86817.3|86767.3|86818.6|86768.6|86815.9|86765.9|38
1632243710000|2021-09-21 17:01:50|86817.8|86767.8|86813.2|86763.2|86817.8|86767.8|86813.2|86763.2|45
1632243720000|2021-09-21 17:02:00|86813.4|86763.4|86805.9|86755.9|86819|86769|86805.2|86755.2|57
1632243730000|2021-09-21 17:02:10|86806.2|86756.2|86808|86758|86808.7|86758.7|86805.1|86755.1|50
1632243740000|2021-09-21 17:02:20|86807.8|86757.8|86819.1|86769.1|86820.2|86770.2|86807.5|86757.5|57
1632243750000|2021-09-21 17:02:30|86818.5|86768.5|86819.9|86769.9|86820.8|86770.8|86817.9|86767.9|54
1632243760000|2021-09-21 17:02:40|86820.2|86770.2|86823.5|86773.5|86824.8|86774.8|86819.5|86769.5|34
1632243770000|2021-09-21 17:02:50|86823.1|86773.1|86830.2|86780.2|86831.4|86781.4|86822.8|86772.8|52
1632243780000|2021-09-21 17:03:00|86830.1|86780.1|86833.5|86783.5|86833.6|86783.6|86830.1|86780.1|43
1632243790000|2021-09-21 17:03:10|86834|86784|86836.4|86786.4|86836.4|86786.4|86831.7|86781.7|46
1632243800000|2021-09-21 17:03:20|86836.5|86786.5|86839.8|86789.8|86839.8|86789.8|86835.7|86785.7|42
1632243810000|2021-09-21 17:03:30|86839.9|86789.9|86843.7|86793.7|86846.1|86796.1|86839.2|86789.2|53
1632243820000|2021-09-21 17:03:40|86843.3|86793.3|86845.7|86795.7|86846|86796|86843.3|86793.3|38
1632243830000|2021-09-21 17:03:50|86845.8|86795.8|86848.9|86798.9|86848.9|86798.9|86844.9|86794.9|39
1632243840000|2021-09-21 17:04:00|86848.8|86798.8|86838.9|86788.9|86850.7|86800.7|86838.4|86788.4|54
1632243850000|2021-09-21 17:04:10|86838.7|86788.7|86840.8|86790.8|86842.7|86792.7|86838.7|86788.7|49
1632243860000|2021-09-21 17:04:20|86841.9|86791.9|86843|86793|86843.1|86793.1|86841.3|86791.3|36
1632243870000|2021-09-21 17:04:30|86842.5|86792.5|86847.4|86797.4|86850.8|86800.8|86841.6|86791.6|51
1632243880000|2021-09-21 17:04:40|86847.6|86797.6|86843.6|86793.6|86847.9|86797.9|86843.3|86793.3|54
1632243890000|2021-09-21 17:04:50|86844.7|86794.7|86844.4|86794.4|86846|86796|86843|86793|41
1632243900000|2021-09-21 17:05:00|86844|86794|86828.5|86803.5|86844|86804.7|86825.2|86790.2|37
1632243910000|2021-09-21 17:05:10|86828.8|86803.8|86843.1|86793.1|86844.8|86808.9|86827.8|86792.5|44
1632243920000|2021-09-21 17:05:20|86843.2|86793.2|86845.4|86795.4|86845.9|86795.9|86843.2|86793.2|43
1632243930000|2021-09-21 17:05:30|86845.1|86795.1|86841.4|86791.4|86845.2|86795.2|86840.7|86790.7|50
1632243940000|2021-09-21 17:05:40|86840.9|86790.9|86841.8|86791.8|86842.6|86792.6|86839.9|86789.9|42
1632243950000|2021-09-21 17:05:50|86842.2|86792.2|86838.8|86788.8|86843|86793|86837.7|86787.7|52
1632243960000|2021-09-21 17:06:00|86838.5|86788.5|86838|86788|86838.9|86788.9|86837|86787|51
1632243970000|2021-09-21 17:06:10|86837.8|86787.8|86837.5|86787.5|86839.6|86789.6|86836.9|86786.9|46
1632243980000|2021-09-21 17:06:20|86837.4|86787.4|86839.7|86789.7|86839.7|86789.7|86837.4|86787.4|36
1632243990000|2021-09-21 17:06:30|86839|86789|86839.6|86789.6|86840.7|86790.7|86838.7|86788.7|42
1632244000000|2021-09-21 17:06:40|86839.7|86789.7|86840.7|86790.7|86841.2|86791.2|86838.2|86788.2|33
1632244010000|2021-09-21 17:06:50|86840.6|86790.6|86844|86794|86845|86795|86840.6|86790.6|44
1632244020000|2021-09-21 17:07:00|86843.7|86793.7|86847.7|86797.7|86850.2|86800.2|86843.7|86793.7|51
1632244030000|2021-09-21 17:07:10|86848|86798|86850.6|86800.6|86851.1|86801.1|86847.7|86797.7|46
1632244040000|2021-09-21 17:07:20|86850.7|86800.7|86847.3|86797.3|86850.9|86800.9|86847.3|86797.3|44
1632244050000|2021-09-21 17:07:30|86847.6|86797.6|86849.5|86799.5|86849.5|86799.5|86847.1|86797.1|42
1632244060000|2021-09-21 17:07:40|86849.1|86799.1|86852.4|86802.4|86852.4|86802.4|86848.7|86798.7|30
1632244070000|2021-09-21 17:07:50|86851.8|86801.8|86855.3|86805.3|86855.3|86805.3|86851.8|86801.8|34
1632244080000|2021-09-21 17:08:00|86855.4|86805.4|86859.2|86809.2|86860.8|86810.8|86854.4|86804.4|43
1632244090000|2021-09-21 17:08:10|86858.4|86808.4|86859.1|86809.1|86860|86810|86856.6|86806.6|44
1632244100000|2021-09-21 17:08:20|86859.3|86809.3|86854.4|86804.4|86859.3|86809.3|86853.3|86803.3|50
1632244110000|2021-09-21 17:08:30|86854.2|86804.2|86856.1|86806.1|86856.3|86806.3|86854.2|86804.2|35
1632244120000|2021-09-21 17:08:40|86855.7|86805.7|86856.3|86806.3|86857.6|86807.6|86855|86805|31
1632244130000|2021-09-21 17:08:50|86856.5|86806.5|86856.2|86806.2|86857.5|86807.5|86855.8|86805.8|26
1632244140000|2021-09-21 17:09:00|86856.4|86806.4|86853.5|86803.5|86856.4|86806.4|86850.6|86800.6|43
1632244150000|2021-09-21 17:09:10|86852.3|86802.3|86853.5|86803.5|86853.5|86803.5|86851.4|86801.4|38
1632244160000|2021-09-21 17:09:20|86853.2|86803.2|86857.9|86807.9|86860.9|86810.9|86853.2|86803.2|37
1632244170000|2021-09-21 17:09:30|86858.2|86808.2|86859.9|86809.9|86859.9|86809.9|86857.2|86807.2|31
1632244180000|2021-09-21 17:09:40|86859.6|86809.6|86862.5|86812.5|86863.6|86813.6|86859.5|86809.5|43
1632244190000|2021-09-21 17:09:50|86862.7|86812.7|86867.4|86817.4|86868.4|86818.4|86862.1|86812.1|44
1632244200000|2021-09-21 17:10:00|86868|86818|86867.7|86817.7|86868.2|86818.2|86867.4|86817.4|33
1632244210000|2021-09-21 17:10:10|86867.6|86817.6|86866.7|86816.7|86868.5|86818.5|86866.6|86816.6|27
1632244220000|2021-09-21 17:10:20|86866.8|86816.8|86867.9|86817.9|86868.3|86818.3|86866.8|86816.8|21
1632244230000|2021-09-21 17:10:30|86868|86818|86868.2|86818.2|86868.8|86818.8|86867.1|86817.1|29
1632244240000|2021-09-21 17:10:40|86868.5|86818.5|86870.2|86820.2|86870.2|86820.2|86868.1|86818.1|31
1632244250000|2021-09-21 17:10:50|86869.1|86819.1|86870.4|86820.4|86870.5|86820.5|86869|86819|26
1632244260000|2021-09-21 17:11:00|86870.2|86820.2|86869|86819|86870.5|86820.5|86868.5|86818.5|24
1632244270000|2021-09-21 17:11:10|86869.1|86819.1|86869.1|86819.1|86869.8|86819.8|86868|86818|26
1632244280000|2021-09-21 17:11:20|86869|86819|86870.2|86820.2|86870.8|86820.8|86869|86819|25
1632244290000|2021-09-21 17:11:30|86870.9|86820.9|86858.4|86833.4|86871.3|86833.8|86858.4|86817.1|43
1632244300000|2021-09-21 17:11:40|86858.8|86833.8|86871.1|86821.1|86871.3|86834.7|86856.8|86819.4|38
1632244310000|2021-09-21 17:11:50|86871.4|86821.4|86869.3|86819.3|86871.6|86821.6|86869.1|86819.1|32
1632244320000|2021-09-21 17:12:00|86868.6|86818.6|86868.4|86818.4|86870|86820|86868.4|86818.4|36
1632244330000|2021-09-21 17:12:10|86868.7|86818.7|86858.1|86833.1|86870.1|86834.8|86856.3|86818.1|42
1632244340000|2021-09-21 17:12:20|86858.9|86833.9|86859.2|86834.2|86860.1|86835.1|86857.4|86832.4|30
1632244350000|2021-09-21 17:12:30|86858.9|86833.9|86871.3|86821.3|86872.1|86835.3|86858.1|86821.1|32
1632244360000|2021-09-21 17:12:40|86869.9|86819.9|86858.6|86833.6|86871.2|86834.7|86858.5|86819.9|31
1632244370000|2021-09-21 17:12:50|86858.8|86833.8|86858.8|86833.8|86860|86835|86858.8|86833.8|16
1632244380000|2021-09-21 17:13:00|86859.4|86834.4|86877.6|86827.6|86878.5|86837.4|86858.2|86824.9|50
1632244390000|2021-09-21 17:13:10|86877.3|86827.3|86875.9|86825.9|86878.2|86828.2|86875.8|86825.8|26
1632244400000|2021-09-21 17:13:20|86876.1|86826.1|86861.7|86836.7|86876.4|86840.3|86861.6|86826.1|30
1632244410000|2021-09-21 17:13:30|86861.8|86836.8|86860.9|86835.9|86862.4|86837.4|86860.4|86835.4|41
1632244420000|2021-09-21 17:13:40|86861|86836|86861.8|86836.8|86862.4|86837.4|86860.6|86835.6|23
1632244430000|2021-09-21 17:13:50|86862|86837|86861.5|86836.5|86862|86837|86860.7|86835.7|26
1632244440000|2021-09-21 17:14:00|86861.7|86836.7|86861.4|86836.4|86862.5|86837.5|86858.4|86833.4|39
1632244450000|2021-09-21 17:14:10|86860.7|86835.7|86861.9|86836.9|86862.5|86837.5|86860.7|86835.7|17
1632244460000|2021-09-21 17:14:20|86861.2|86836.2|86857.8|86832.8|86875.2|86836.2|86856.9|86820.2|33
1632244470000|2021-09-21 17:14:30|86858|86833|86870.8|86820.8|86871.3|86833|86857.2|86819.6|29
1632244480000|2021-09-21 17:14:40|86870.5|86820.5|86869.7|86819.7|86870.5|86820.5|86868|86818|33
1632244490000|2021-09-21 17:14:50|86869.3|86819.3|86870.1|86820.1|86871|86821|86868.8|86818.8|27
1632244500000|2021-09-21 17:15:00|86870|86820|86861|86836|86873.2|86836|86859.9|86819.2|44
1632244510000|2021-09-21 17:15:10|86860.8|86835.8|86858.8|86833.8|86860.8|86835.8|86858.2|86833.2|40
1632244520000|2021-09-21 17:15:20|86859.6|86834.6|86860.1|86835.1|86860.8|86835.8|86858.6|86833.6|23
1632244530000|2021-09-21 17:15:30|86860.4|86835.4|86875.5|86825.5|86876.2|86837.6|86860.3|86824.5|46
1632244540000|2021-09-21 17:15:40|86875.9|86825.9|86881.3|86831.3|86881.6|86840.4|86862.2|86825.9|42
1632244550000|2021-09-21 17:15:50|86882|86832|86881.3|86831.3|86883.9|86846|86870.1|86831.3|29
1632244560000|2021-09-21 17:16:00|86881.4|86831.4|86882.2|86832.2|86883.1|86833.1|86879.5|86829.5|31
1632244570000|2021-09-21 17:16:10|86883.2|86833.2|86880.8|86830.8|86883.2|86833.2|86880.3|86830.3|34
1632244580000|2021-09-21 17:16:20|86881.3|86831.3|86882.8|86832.8|86883.3|86833.3|86880.3|86830.3|29
1632244590000|2021-09-21 17:16:30|86883.1|86833.1|86880.8|86830.8|86883.1|86833.1|86880.4|86830.4|50
1632244600000|2021-09-21 17:16:40|86880.7|86830.7|86868.7|86843.7|86882.2|86844.1|86868.2|86829.9|39
1632244610000|2021-09-21 17:16:50|86868.5|86843.5|86867.9|86842.9|86882.8|86845.2|86867.9|86830.1|44
1632244620000|2021-09-21 17:17:00|86868|86843|86882.4|86832.4|86882.4|86844.3|86867.6|86828.7|42
1632244630000|2021-09-21 17:17:10|86882.3|86832.3|86882.4|86832.4|86883|86833|86881.1|86831.1|28
1632244640000|2021-09-21 17:17:20|86882.5|86832.5|86882.9|86832.9|86883.4|86833.4|86882.4|86832.4|24
1632244650000|2021-09-21 17:17:30|86883|86833|86860.1|86810.1|86883.1|86840.1|86860.1|86810.1|46
1632244660000|2021-09-21 17:17:40|86860|86810|86859.7|86809.7|86860|86810|86859.1|86809.1|30
1632244670000|2021-09-21 17:17:50|86859.8|86809.8|86858.7|86808.7|86859.9|86809.9|86858.4|86808.4|32
1632244680000|2021-09-21 17:18:00|86859.2|86809.2|86859.2|86809.2|86859.5|86809.5|86858.6|86808.6|26
1632244690000|2021-09-21 17:18:10|86860|86810|86859.2|86809.2|86860|86810|86858.9|86808.9|32
1632244700000|2021-09-21 17:18:20|86859.4|86809.4|86865|86815|86865.4|86815.4|86859.4|86809.4|38
1632244710000|2021-09-21 17:18:30|86864.9|86814.9|86864.9|86814.9|86865.2|86815.2|86864.3|86814.3|30
1632244720000|2021-09-21 17:18:40|86864.8|86814.8|86861.6|86811.6|86865.8|86815.8|86861.3|86811.3|26
1632244730000|2021-09-21 17:18:50|86861.7|86811.7|86861.4|86811.4|86862|86812|86860.9|86810.9|25
1632244740000|2021-09-21 17:19:00|86861.3|86811.3|86862|86812|86862.1|86812.1|86860.6|86810.6|26
1632244750000|2021-09-21 17:19:10|86861.8|86811.8|86862.3|86812.3|86862.3|86812.3|86861.6|86811.6|13
1632244760000|2021-09-21 17:19:20|86862.4|86812.4|86860.8|86810.8|86862.5|86812.5|86858.9|86808.9|24
1632244770000|2021-09-21 17:19:30|86860.4|86810.4|86860.1|86810.1|86860.5|86810.5|86860.1|86810.1|21
1632244780000|2021-09-21 17:19:40|86860|86810|86857.7|86807.7|86860.3|86810.3|86856.3|86806.3|21
1632244790000|2021-09-21 17:19:50|86857.1|86807.1|86856|86806|86857.7|86807.7|86856|86806|27
1632244800000|2021-09-21 17:20:00|86856.2|86806.2|86854.4|86804.4|86856.2|86806.2|86852.9|86802.9|36
1632244810000|2021-09-21 17:20:10|86854.5|86804.5|86849.4|86799.4|86854.5|86804.5|86849.3|86799.3|46
1632244820000|2021-09-21 17:20:20|86849.5|86799.5|86849.1|86799.1|86850.2|86800.2|86848.4|86798.4|32
1632244830000|2021-09-21 17:20:30|86848.8|86798.8|86851.4|86801.4|86852.7|86802.7|86848.7|86798.7|33
1632244840000|2021-09-21 17:20:40|86851.5|86801.5|86854.8|86804.8|86854.8|86804.8|86851.1|86801.1|29
1632244850000|2021-09-21 17:20:50|86855.1|86805.1|86855.2|86805.2|86855.9|86805.9|86854.8|86804.8|29
1632244860000|2021-09-21 17:21:00|86855.7|86805.7|86855.7|86805.7|86855.9|86805.9|86855.1|86805.1|23
1632244870000|2021-09-21 17:21:10|86855.6|86805.6|86855.8|86805.8|86856.6|86806.6|86855.6|86805.6|13
1632244880000|2021-09-21 17:21:20|86856|86806|86856.5|86806.5|86856.9|86806.9|86855.8|86805.8|25
1632244890000|2021-09-21 17:21:30|86856.4|86806.4|86856.6|86806.6|86858.8|86808.8|86856.3|86806.3|27
1632244900000|2021-09-21 17:21:40|86856.5|86806.5|86856.7|86806.7|86856.9|86806.9|86856.2|86806.2|19
1632244910000|2021-09-21 17:21:50|86856.6|86806.6|86857|86807|86857.4|86807.4|86856.5|86806.5|18
1632244920000|2021-09-21 17:22:00|86857.5|86807.5|86853.3|86803.3|86857.6|86807.6|86853.3|86803.3|30
1632244930000|2021-09-21 17:22:10|86853.6|86803.6|86852.9|86802.9|86853.7|86803.7|86852.8|86802.8|26
1632244940000|2021-09-21 17:22:20|86853.1|86803.1|86852.5|86802.5|86853.8|86803.8|86852.5|86802.5|29
1632244950000|2021-09-21 17:22:30|86852.9|86802.9|86852.6|86802.6|86853.7|86803.7|86852.1|86802.1|18
1632244960000|2021-09-21 17:22:40|86853.3|86803.3|86852.8|86802.8|86853.5|86803.5|86850.8|86800.8|26
1632244970000|2021-09-21 17:22:50|86852.7|86802.7|86850.1|86800.1|86852.7|86802.7|86849.3|86799.3|28
1632244980000|2021-09-21 17:23:00|86849.5|86799.5|86851|86801|86851.7|86801.7|86849.4|86799.4|22
1632244990000|2021-09-21 17:23:10|86852.3|86802.3|86853|86803|86853.4|86803.4|86851.8|86801.8|28
1632245000000|2021-09-21 17:23:20|86853.4|86803.4|86852.5|86802.5|86853.6|86803.6|86852.5|86802.5|18
1632245010000|2021-09-21 17:23:30|86852.9|86802.9|86853.5|86803.5|86853.5|86803.5|86852.9|86802.9|12
1632245020000|2021-09-21 17:23:40|86853.6|86803.6|86855.9|86805.9|86855.9|86805.9|86853.1|86803.1|28
1632245030000|2021-09-21 17:23:50|86855.7|86805.7|86858.3|86808.3|86858.3|86808.3|86855.6|86805.6|33
1632245040000|2021-09-21 17:24:00|86858.5|86808.5|86857.2|86807.2|86859.1|86809.1|86857.2|86807.2|31
1632245050000|2021-09-21 17:24:10|86857.3|86807.3|86857.2|86807.2|86857.7|86807.7|86854.1|86804.1|33
1632245060000|2021-09-21 17:24:20|86857.1|86807.1|86856.6|86806.6|86858|86808|86856.6|86806.6|19
1632245070000|2021-09-21 17:24:30|86856.9|86806.9|86855.4|86805.4|86857.6|86807.6|86853.1|86803.1|41
1632245080000|2021-09-21 17:24:40|86855.3|86805.3|86859|86809|86859.6|86809.6|86855.3|86805.3|41
1632245090000|2021-09-21 17:24:50|86858.8|86808.8|86859.8|86809.8|86859.8|86809.8|86857.2|86807.2|34
1632245100000|2021-09-21 17:25:00|86860|86810|86859.8|86809.8|86860|86810|86859.1|86809.1|22
1632245110000|2021-09-21 17:25:10|86859.7|86809.7|86859.4|86809.4|86860.1|86810.1|86859.3|86809.3|20
1632245120000|2021-09-21 17:25:20|86859.2|86809.2|86860.2|86810.2|86860.2|86822.6|86847.6|86808|27
1632245130000|2021-09-21 17:25:30|86860.5|86810.5|86859.7|86809.7|86860.5|86810.5|86859|86809|28
1632245140000|2021-09-21 17:25:40|86859.5|86809.5|86857.9|86807.9|86859.5|86809.5|86855.7|86805.7|48
1632245150000|2021-09-21 17:25:50|86857.8|86807.8|86859.9|86809.9|86859.9|86809.9|86856.9|86806.9|39
1632245160000|2021-09-21 17:26:00|86859.4|86809.4|86860.7|86810.7|86860.9|86810.9|86858.1|86808.1|31
1632245170000|2021-09-21 17:26:10|86860.6|86810.6|86861.2|86811.2|86861.7|86811.7|86860.6|86810.6|22
1632245180000|2021-09-21 17:26:20|86861.3|86811.3|86859.9|86809.9|86861.5|86811.5|86859.9|86809.9|35
1632245190000|2021-09-21 17:26:30|86860.1|86810.1|86859.7|86809.7|86860.3|86810.3|86858.6|86808.6|25
1632245200000|2021-09-21 17:26:40|86859.6|86809.6|86860.1|86810.1|86861.3|86811.3|86859.4|86809.4|33
1632245210000|2021-09-21 17:26:50|86860.5|86810.5|86858.8|86808.8|86860.6|86810.6|86858|86808|21
1632245220000|2021-09-21 17:27:00|86858.4|86808.4|86855.6|86805.6|86858.4|86808.4|86855.6|86805.6|19
1632245230000|2021-09-21 17:27:10|86855.7|86805.7|86852.5|86802.5|86856.1|86806.1|86852.5|86802.5|29
1632245240000|2021-09-21 17:27:20|86852.4|86802.4|86855.5|86805.5|86855.9|86805.9|86852.4|86802.4|31
1632245250000|2021-09-21 17:27:30|86855.4|86805.4|86854.2|86804.2|86856|86806|86853.9|86803.9|25
1632245260000|2021-09-21 17:27:40|86854.6|86804.6|86856|86806|86856.4|86806.4|86853.1|86803.1|41
1632245270000|2021-09-21 17:27:50|86856.4|86806.4|86856.8|86806.8|86858.6|86808.6|86856|86806|35
1632245280000|2021-09-21 17:28:00|86856.3|86806.3|86859.8|86809.8|86859.8|86809.8|86856.3|86806.3|37
1632245290000|2021-09-21 17:28:10|86859.7|86809.7|86859.7|86809.7|86860.1|86810.1|86859.3|86809.3|19
1632245300000|2021-09-21 17:28:20|86859.6|86809.6|86861.3|86811.3|86861.3|86811.3|86858.2|86808.2|40
1632245310000|2021-09-21 17:28:30|86861.7|86811.7|86860.9|86810.9|86863.7|86813.7|86860|86810|32
1632245320000|2021-09-21 17:28:40|86861|86811|86863.2|86813.2|86863.3|86813.3|86860.9|86810.9|34
1632245330000|2021-09-21 17:28:50|86863.4|86813.4|86864.2|86814.2|86866.4|86816.4|86862.9|86812.9|32
1632245340000|2021-09-21 17:29:00|86863.9|86813.9|86863.1|86813.1|86864|86814|86862.3|86812.3|31
1632245350000|2021-09-21 17:29:10|86862.8|86812.8|86862.7|86812.7|86867.2|86817.2|86862.4|86812.4|35
1632245360000|2021-09-21 17:29:20|86862.6|86812.6|86861.9|86811.9|86863.6|86813.6|86861.4|86811.4|35
1632245370000|2021-09-21 17:29:30|86862.7|86812.7|86864.3|86814.3|86864.4|86814.4|86860.7|86810.7|38
1632245380000|2021-09-21 17:29:40|86864.2|86814.2|86867.5|86817.5|86868.6|86818.6|86864.2|86814.2|52
1632245390000|2021-09-21 17:29:50|86867.4|86817.4|86860.3|86810.3|86867.4|86817.4|86860.3|86810.3|51
1632245400000|2021-09-21 17:30:00|86860.9|86810.9|86859|86809|86861.8|86811.8|86858.1|86808.1|39
1632245410000|2021-09-21 17:30:10|86859.2|86809.2|86861.2|86811.2|86861.2|86811.2|86858.3|86808.3|45
1632245420000|2021-09-21 17:30:20|86861|86811|86860.5|86810.5|86862.6|86812.6|86857.3|86807.3|48
1632245430000|2021-09-21 17:30:30|86860.8|86810.8|86860.1|86810.1|86864.8|86814.8|86859.2|86809.2|47
1632245440000|2021-09-21 17:30:40|86859.9|86809.9|86859.2|86809.2|86862.7|86812.7|86859.2|86809.2|53
1632245450000|2021-09-21 17:30:50|86859|86809|86860.4|86810.4|86860.7|86810.7|86858.6|86808.6|29
1632245460000|2021-09-21 17:31:00|86860.5|86810.5|86858.6|86808.6|86860.6|86810.6|86858.5|86808.5|34
1632245470000|2021-09-21 17:31:10|86858.5|86808.5|86859.8|86809.8|86860.3|86810.3|86858.3|86808.3|25
1632245480000|2021-09-21 17:31:20|86860.1|86810.1|86857.7|86807.7|86861.6|86811.6|86856|86806|53
1632245490000|2021-09-21 17:31:30|86858.7|86808.7|86859.4|86809.4|86860.8|86810.8|86857.7|86807.7|40
1632245500000|2021-09-21 17:31:40|86859.2|86809.2|86859.1|86809.1|86859.8|86809.8|86858.6|86808.6|25
1632245510000|2021-09-21 17:31:50|86859|86809|86859.4|86809.4|86860.6|86810.6|86858.8|86808.8|28
1632245520000|2021-09-21 17:32:00|86859.5|86809.5|86858.2|86808.2|86859.7|86809.7|86858.2|86808.2|34
1632245530000|2021-09-21 17:32:10|86858.1|86808.1|86859.4|86809.4|86860.2|86810.2|86858.1|86808.1|46
1632245540000|2021-09-21 17:32:20|86859.7|86809.7|86859|86809|86861.2|86811.2|86858.3|86808.3|25
1632245550000|2021-09-21 17:32:30|86859.3|86809.3|86862.6|86812.6|86862.6|86812.6|86859.2|86809.2|28
1632245560000|2021-09-21 17:32:40|86862.4|86812.4|86862.6|86812.6|86864.3|86814.3|86862.4|86812.4|42
1632245570000|2021-09-21 17:32:50|86862.9|86812.9|86861.1|86811.1|86863.5|86813.5|86860.9|86810.9|35
1632245580000|2021-09-21 17:33:00|86861.2|86811.2|86860.4|86810.4|86861.9|86811.9|86859.4|86809.4|37
1632245590000|2021-09-21 17:33:10|86859.7|86809.7|86859.4|86809.4|86860.2|86810.2|86859.2|86809.2|26
1632245600000|2021-09-21 17:33:20|86859.5|86809.5|86861.5|86811.5|86862.6|86812.6|86859.4|86809.4|33
1632245610000|2021-09-21 17:33:30|86861.4|86811.4|86858.7|86808.7|86861.4|86811.4|86858.3|86808.3|36
1632245620000|2021-09-21 17:33:40|86858.9|86808.9|86860.4|86810.4|86860.4|86810.4|86857.9|86807.9|37
1632245630000|2021-09-21 17:33:50|86860.5|86810.5|86863.5|86813.5|86863.5|86813.5|86860.4|86810.4|33
1632245640000|2021-09-21 17:34:00|86863.1|86813.1|86862.8|86812.8|86863.3|86813.3|86862.2|86812.2|31
1632245650000|2021-09-21 17:34:10|86862.6|86812.6|86863.1|86813.1|86864.7|86814.7|86862.6|86812.6|36
1632245660000|2021-09-21 17:34:20|86862.9|86812.9|86865.3|86815.3|86867.1|86817.1|86862.7|86812.7|37
1632245670000|2021-09-21 17:34:30|86865.1|86815.1|86866.5|86816.5|86867.4|86817.4|86863.6|86813.6|43
1632245680000|2021-09-21 17:34:40|86866.4|86816.4|86867|86817|86867.1|86817.1|86864.5|86814.5|34
1632245690000|2021-09-21 17:34:50|86867.3|86817.3|86867.8|86817.8|86868.1|86818.1|86866.9|86816.9|26
1632245700000|2021-09-21 17:35:00|86867.9|86817.9|86866.3|86816.3|86868.3|86818.3|86866|86816|39
1632245710000|2021-09-21 17:35:10|86866.6|86816.6|86867.1|86817.1|86868.6|86818.6|86866.2|86816.2|38
1632245720000|2021-09-21 17:35:20|86867|86817|86866.6|86816.6|86868|86818|86865.9|86815.9|36
1632245730000|2021-09-21 17:35:30|86866.8|86816.8|86868.1|86818.1|86868.1|86818.1|86866.5|86816.5|28
1632245740000|2021-09-21 17:35:40|86868.3|86818.3|86868.2|86818.2|86868.8|86818.8|86867.2|86817.2|25
1632245750000|2021-09-21 17:35:50|86868.3|86818.3|86867.6|86817.6|86868.7|86818.7|86867.5|86817.5|23
1632245760000|2021-09-21 17:36:00|86867.7|86817.7|86863.7|86813.7|86868.9|86818.9|86863.3|86813.3|54
1632245770000|2021-09-21 17:36:10|86863.8|86813.8|86863.4|86813.4|86864|86814|86861.9|86811.9|48
1632245780000|2021-09-21 17:36:20|86863.1|86813.1|86867|86817|86868|86818|86863|86813|30
1632245790000|2021-09-21 17:36:30|86868.2|86818.2|86867.7|86817.7|86868.2|86818.2|86867|86817|30
1632245800000|2021-09-21 17:36:40|86867.9|86817.9|86867|86817|86869.1|86819.1|86866.8|86816.8|27
1632245810000|2021-09-21 17:36:50|86866.9|86816.9|86867.7|86817.7|86867.7|86817.7|86866.7|86816.7|25
1632245820000|2021-09-21 17:37:00|86867.4|86817.4|86867.5|86817.5|86867.9|86817.9|86867.4|86817.4|22
1632245830000|2021-09-21 17:37:10|86867.7|86817.7|86869.8|86819.8|86871|86821|86867.5|86817.5|28
1632245840000|2021-09-21 17:37:20|86870.4|86820.4|86874.1|86824.1|86874.1|86824.1|86870.4|86820.4|41
1632245850000|2021-09-21 17:37:30|86874.6|86824.6|86881.8|86831.8|86882.2|86832.2|86874.5|86824.5|54
1632245860000|2021-09-21 17:37:40|86881.9|86831.9|86882.5|86832.5|86882.5|86832.5|86881.5|86831.5|22
1632245870000|2021-09-21 17:37:50|86882.1|86832.1|86885.6|86835.6|86885.8|86835.8|86881.6|86831.6|31
1632245880000|2021-09-21 17:38:00|86884.9|86834.9|86884.3|86834.3|86886.4|86836.4|86883.4|86833.4|37
1632245890000|2021-09-21 17:38:10|86884|86834|86885.9|86835.9|86887.7|86837.7|86884|86834|28
1632245900000|2021-09-21 17:38:20|86886.4|86836.4|86888.4|86838.4|86890.7|86840.7|86885.4|86835.4|40
1632245910000|2021-09-21 17:38:30|86888.9|86838.9|86890.7|86840.7|86891.5|86841.5|86888.3|86838.3|35
1632245920000|2021-09-21 17:38:40|86890.8|86840.8|86888.9|86838.9|86892.2|86842.2|86888.8|86838.8|37
1632245930000|2021-09-21 17:38:50|86888.7|86838.7|86887.9|86837.9|86889.1|86839.1|86887.7|86837.7|28
1632245940000|2021-09-21 17:39:00|86887.8|86837.8|86886.1|86836.1|86888.2|86838.2|86885.5|86835.5|38
1632245950000|2021-09-21 17:39:10|86885.8|86835.8|86886|86836|86886.4|86836.4|86884.7|86834.7|33
1632245960000|2021-09-21 17:39:20|86886.2|86836.2|86883.8|86833.8|86886.8|86836.8|86882.9|86832.9|28
1632245970000|2021-09-21 17:39:30|86883.5|86833.5|86883.1|86833.1|86884.3|86834.3|86883.1|86833.1|20
1632245980000|2021-09-21 17:39:40|86883.2|86833.2|86883.3|86833.3|86883.5|86833.5|86882|86832|35
1632245990000|2021-09-21 17:39:50|86883.2|86833.2|86882.8|86832.8|86883.4|86833.4|86881.6|86831.6|30
1632246000000|2021-09-21 17:40:00|86882.6|86832.6|86882.1|86832.1|86882.6|86832.6|86881.5|86831.5|30
1632246010000|2021-09-21 17:40:10|86882|86832|86868.5|86843.5|86882.3|86844.5|86868.5|86831.6|21
1632246020000|2021-09-21 17:40:20|86868.7|86843.7|86882.4|86832.4|86884.2|86845.7|86868.7|86831.8|46
1632246030000|2021-09-21 17:40:30|86882.3|86832.3|86883.4|86833.4|86883.8|86833.8|86882.3|86832.3|40
1632246040000|2021-09-21 17:40:40|86883.2|86833.2|86882.9|86832.9|86883.4|86833.4|86882.3|86832.3|28
1632246050000|2021-09-21 17:40:50|86883.1|86833.1|86884.4|86834.4|86884.9|86834.9|86882.5|86832.5|35
1632246060000|2021-09-21 17:41:00|86884.3|86834.3|86884.1|86834.1|86885.3|86835.3|86882.9|86832.9|40
1632246070000|2021-09-21 17:41:10|86884|86834|86884.8|86834.8|86886.5|86836.5|86884|86834|42
1632246080000|2021-09-21 17:41:20|86884.3|86834.3|86885.1|86835.1|86886.6|86836.6|86884.2|86834.2|34
1632246090000|2021-09-21 17:41:30|86885.2|86835.2|86884.2|86834.2|86885.5|86835.5|86884.2|86834.2|32
1632246100000|2021-09-21 17:41:40|86884.7|86834.7|86871.7|86846.7|86884.9|86847.4|86871.7|86833.5|29
1632246110000|2021-09-21 17:41:50|86871.8|86846.8|86882.3|86832.3|86883.1|86847.3|86870.6|86832.3|33
1632246120000|2021-09-21 17:42:00|86882.4|86832.4|86871.2|86846.2|86883.4|86846.6|86869.9|86832.2|38
1632246130000|2021-09-21 17:42:10|86871.1|86846.1|86871.2|86846.2|86871.9|86846.9|86870.8|86845.8|27
1632246140000|2021-09-21 17:42:20|86871.1|86846.1|86871.1|86846.1|86872|86847|86870.7|86845.7|32
1632246150000|2021-09-21 17:42:30|86871.5|86846.5|86871.6|86846.6|86884.9|86847.5|86871.2|86833.4|42
1632246160000|2021-09-21 17:42:40|86871.8|86846.8|86871.6|86846.6|86871.8|86846.8|86870.8|86845.8|25
1632246170000|2021-09-21 17:42:50|86872.1|86847.1|86871.4|86846.4|86872.3|86847.3|86870.7|86845.7|23
1632246180000|2021-09-21 17:43:00|86871.5|86846.5|86871.8|86846.8|86871.8|86846.8|86870.9|86845.9|23
1632246190000|2021-09-21 17:43:10|86871.7|86846.7|86884.8|86834.8|86886.5|86848.6|86871.4|86834.8|44
1632246200000|2021-09-21 17:43:20|86884.7|86834.7|86884.8|86834.8|86887|86837|86884.4|86834.4|20
1632246210000|2021-09-21 17:43:30|86885.4|86835.4|86885.8|86835.8|86886.2|86836.2|86885.3|86835.3|22
1632246220000|2021-09-21 17:43:40|86886.1|86836.1|86884.6|86834.6|86886.1|86836.1|86884.6|86834.6|17
1632246230000|2021-09-21 17:43:50|86884.7|86834.7|86886.4|86836.4|86887.1|86837.1|86884.6|86834.6|37
1632246240000|2021-09-21 17:44:00|86886.6|86836.6|86884.7|86834.7|86886.6|86836.6|86884.6|86834.6|34
1632246250000|2021-09-21 17:44:10|86885|86835|86872.1|86847.1|86885.8|86847.2|86870.9|86833.7|34
1632246260000|2021-09-21 17:44:20|86872.4|86847.4|86884.6|86834.6|86884.6|86848.4|86871.9|86834.3|28
1632246270000|2021-09-21 17:44:30|86884.3|86834.3|86885.2|86835.2|86885.2|86835.2|86884.3|86834.3|22
1632246280000|2021-09-21 17:44:40|86885.3|86835.3|86884.1|86834.1|86885.3|86835.3|86884.1|86834.1|19
1632246290000|2021-09-21 17:44:50|86884.2|86834.2|86871|86846|86884.2|86846.3|86870.3|86832.9|20
1632246300000|2021-09-21 17:45:00|86871.4|86846.4|86869.9|86844.9|86871.6|86846.6|86869.8|86844.8|31
1632246310000|2021-09-21 17:45:10|86870.2|86845.2|86869.6|86844.6|86870.4|86845.4|86868.8|86843.8|43
1632246320000|2021-09-21 17:45:20|86869.8|86844.8|86870.5|86845.5|86871.5|86846.5|86869.1|86844.1|36
1632246330000|2021-09-21 17:45:30|86870.4|86845.4|86868.9|86843.9|86870.4|86845.4|86868.6|86843.6|28
1632246340000|2021-09-21 17:45:40|86869.1|86844.1|86869.3|86844.3|86869.7|86844.7|86868.9|86843.9|20
1632246350000|2021-09-21 17:45:50|86869.4|86844.4|86869.4|86844.4|86871.2|86846.2|86869.3|86844.3|29
1632246360000|2021-09-21 17:46:00|86869.6|86844.6|86872.2|86847.2|86872.2|86847.2|86869.5|86844.5|31
1632246370000|2021-09-21 17:46:10|86872.1|86847.1|86871.5|86846.5|86872.3|86847.3|86870.9|86845.9|15
1632246380000|2021-09-21 17:46:20|86871.4|86846.4|86871.1|86846.1|86872.1|86847.1|86870.9|86845.9|20
1632246390000|2021-09-21 17:46:30|86871.2|86846.2|86869.3|86844.3|86871.5|86846.5|86869.3|86844.3|20
1632246400000|2021-09-21 17:46:40|86869.4|86844.4|86880.6|86830.6|86880.8|86844.5|86868.4|86830.2|22
1632246410000|2021-09-21 17:46:50|86880.5|86830.5|86879.9|86829.9|86880.7|86830.7|86879.3|86829.3|28
1632246420000|2021-09-21 17:47:00|86880.1|86830.1|86880|86830|86880.5|86830.5|86879.6|86829.6|23
1632246430000|2021-09-21 17:47:10|86880.2|86830.2|86879.7|86829.7|86880.3|86830.3|86879.6|86829.6|24
1632246440000|2021-09-21 17:47:20|86879.8|86829.8|86879.7|86829.7|86880.4|86830.4|86879.4|86829.4|16
1632246450000|2021-09-21 17:47:30|86880.5|86830.5|86882.3|86832.3|86885.2|86846.7|86869.4|86830.5|41
1632246460000|2021-09-21 17:47:40|86882|86832|86882.1|86832.1|86882.8|86832.8|86881.6|86831.6|23
1632246470000|2021-09-21 17:47:50|86882.6|86832.6|86884.2|86834.2|86884.8|86834.8|86882.6|86832.6|29
1632246480000|2021-09-21 17:48:00|86884.4|86834.4|86889|86839|86889|86839|86884.2|86834.2|36
1632246490000|2021-09-21 17:48:10|86889.2|86839.2|86889.9|86839.9|86890.6|86852.8|86876.9|86838.7|39
1632246500000|2021-09-21 17:48:20|86889.7|86839.7|86890.3|86840.3|86890.4|86840.4|86889.7|86839.7|26
1632246510000|2021-09-21 17:48:30|86890.4|86840.4|86890.4|86840.4|86890.4|86840.4|86889.8|86839.8|19
1632246520000|2021-09-21 17:48:40|86890.7|86840.7|86890.7|86840.7|86891.4|86841.4|86890.3|86840.3|22
1632246530000|2021-09-21 17:48:50|86890.8|86840.8|86893.4|86843.4|86893.6|86843.6|86890.3|86840.3|30
1632246540000|2021-09-21 17:49:00|86892.7|86842.7|86890.2|86840.2|86892.7|86842.7|86889.7|86839.7|37
1632246550000|2021-09-21 17:49:10|86890.8|86840.8|86890.3|86840.3|86890.8|86840.8|86889.5|86839.5|15
1632246560000|2021-09-21 17:49:20|86889.9|86839.9|86887.2|86837.2|86890.1|86840.1|86887|86837|46
1632246570000|2021-09-21 17:49:30|86887|86837|86888.2|86838.2|86890.2|86851.7|86875.1|86837|45
1632246580000|2021-09-21 17:49:40|86888.1|86838.1|86886.1|86836.1|86888.9|86838.9|86886.1|86836.1|33
1632246590000|2021-09-21 17:49:50|86885.8|86835.8|86889.2|86839.2|86890|86840|86885.3|86835.3|27
1632246600000|2021-09-21 17:50:00|86889.4|86839.4|86893.6|86843.6|86895.1|86845.1|86889.4|86839.4|45
1632246610000|2021-09-21 17:50:10|86893.5|86843.5|86895.2|86845.2|86895.5|86845.5|86893.4|86843.4|26
1632246620000|2021-09-21 17:50:20|86896.2|86846.2|86881.9|86856.9|86898.9|86859.5|86881.9|86844.9|44
1632246630000|2021-09-21 17:50:30|86883.2|86858.2|86895|86845|86895.7|86858.2|86882.8|86843.1|44
1632246640000|2021-09-21 17:50:40|86895.1|86845.1|86897.4|86847.4|86897.5|86847.5|86895|86845|35
1632246650000|2021-09-21 17:50:50|86896.8|86846.8|86897.1|86847.1|86898.4|86848.4|86896.7|86846.7|22
1632246660000|2021-09-21 17:51:00|86897.3|86847.3|86887.5|86862.5|86902|86864.6|86887.4|86847.3|32
1632246670000|2021-09-21 17:51:10|86888.1|86863.1|86900.4|86850.4|86900.5|86863.8|86887.2|86849.5|44
1632246680000|2021-09-21 17:51:20|86900.5|86850.5|86899.6|86849.6|86900.5|86850.5|86895.6|86845.6|36
1632246690000|2021-09-21 17:51:30|86899.2|86849.2|86899.2|86849.2|86899.9|86849.9|86898.5|86848.5|27
1632246700000|2021-09-21 17:51:40|86899|86849|86899.3|86849.3|86899.9|86849.9|86898.5|86848.5|22
1632246710000|2021-09-21 17:51:50|86899.4|86849.4|86898.4|86848.4|86899.9|86849.9|86898|86848|17
1632246720000|2021-09-21 17:52:00|86898.5|86848.5|86900.7|86850.7|86902|86863|86887.1|86847.6|21
1632246730000|2021-09-21 17:52:10|86901.3|86851.3|86899.9|86849.9|86901.3|86851.3|86899.2|86849.2|19
1632246740000|2021-09-21 17:52:20|86900.4|86850.4|86899.8|86849.8|86900.4|86850.4|86899.7|86849.7|7
1632246750000|2021-09-21 17:52:30|86899.3|86849.3|86900.5|86850.5|86901.7|86851.7|86899.3|86849.3|26
1632246760000|2021-09-21 17:52:40|86899.8|86849.8|86899.8|86849.8|86900.6|86850.6|86899.8|86849.8|11
1632246770000|2021-09-21 17:52:50|86899.9|86849.9|86884.2|86859.2|86901.6|86859.2|86882.7|86844|27
1632246780000|2021-09-21 17:53:00|86884.1|86859.1|86885.7|86860.7|86898.1|86861.8|86883.6|86846.1|30
1632246790000|2021-09-21 17:53:10|86886.4|86861.4|86905.2|86855.2|86906.5|86864.1|86886|86848.2|34
1632246800000|2021-09-21 17:53:20|86906.8|86856.8|86906.8|86856.8|86907.6|86857.6|86904.1|86854.1|31
1632246810000|2021-09-21 17:53:30|86906.6|86856.6|86905.9|86855.9|86907.4|86857.4|86905.7|86855.7|22
1632246820000|2021-09-21 17:53:40|86905.6|86855.6|86908.6|86858.6|86908.6|86858.6|86904.7|86854.7|34
1632246830000|2021-09-21 17:53:50|86907.8|86857.8|86907.9|86857.9|86909.4|86859.4|86906.4|86856.4|41
1632246840000|2021-09-21 17:54:00|86908|86858|86931|86881|86931|86881|86906.7|86856.7|52
1632246850000|2021-09-21 17:54:10|86931.1|86881.1|86930.5|86880.5|86934|86884|86929.7|86879.7|60
1632246860000|2021-09-21 17:54:20|86929.9|86879.9|86935.5|86885.5|86935.7|86885.7|86929.8|86879.8|50
1632246870000|2021-09-21 17:54:30|86935.1|86885.1|86937.3|86887.3|86937.9|86887.9|86934.4|86884.4|64
1632246880000|2021-09-21 17:54:40|86937.4|86887.4|86930.6|86880.6|86937.4|86887.4|86930.1|86880.1|37
1632246890000|2021-09-21 17:54:50|86931.4|86881.4|86929.5|86879.5|86931.9|86881.9|86929.5|86879.5|47
1632246900000|2021-09-21 17:55:00|86930.4|86880.4|86927.9|86877.9|86930.4|86880.4|86927.7|86877.7|55
1632246910000|2021-09-21 17:55:10|86928.9|86878.9|86927.8|86877.8|86928.9|86878.9|86927.3|86877.3|31
1632246920000|2021-09-21 17:55:20|86927.5|86877.5|86929.4|86879.4|86930.8|86880.8|86927.3|86877.3|42
1632246930000|2021-09-21 17:55:30|86930|86880|86927.3|86877.3|86930.3|86880.3|86925.5|86875.5|43
1632246940000|2021-09-21 17:55:40|86927.4|86877.4|86926.8|86876.8|86927.6|86877.6|86926|86876|41
1632246950000|2021-09-21 17:55:50|86926.7|86876.7|86921.9|86871.9|86927.1|86877.1|86921.4|86871.4|47
1632246960000|2021-09-21 17:56:00|86922|86872|86922.3|86872.3|86923.9|86873.9|86921.5|86871.5|30
1632246970000|2021-09-21 17:56:10|86921.9|86871.9|86922.9|86872.9|86926.9|86876.9|86921.8|86871.8|46
1632246980000|2021-09-21 17:56:20|86922.7|86872.7|86920.9|86870.9|86923.1|86873.1|86920.6|86870.6|39
1632246990000|2021-09-21 17:56:30|86921.5|86871.5|86922.4|86872.4|86922.4|86872.4|86921.3|86871.3|23
1632247000000|2021-09-21 17:56:40|86922.6|86872.6|86921.7|86871.7|86922.6|86872.6|86921.4|86871.4|35
1632247010000|2021-09-21 17:56:50|86921.5|86871.5|86923.3|86873.3|86923.3|86873.3|86921.1|86871.1|36
1632247020000|2021-09-21 17:57:00|86923.4|86873.4|86917.3|86867.3|86923.7|86873.7|86915.6|86865.6|38
1632247030000|2021-09-21 17:57:10|86916.6|86866.6|86917|86867|86918.4|86868.4|86915.5|86865.5|33
1632247040000|2021-09-21 17:57:20|86916.6|86866.6|86918.8|86868.8|86919.1|86869.1|86916.1|86866.1|37
1632247050000|2021-09-21 17:57:30|86917.2|86867.2|86916.5|86866.5|86918.5|86868.5|86916.1|86866.1|42
1632247060000|2021-09-21 17:57:40|86916.8|86866.8|86914.7|86864.7|86918.1|86868.1|86913.9|86863.9|42
1632247070000|2021-09-21 17:57:50|86914.6|86864.6|86912.8|86862.8|86915.5|86865.5|86912.3|86862.3|44
1632247080000|2021-09-21 17:58:00|86912.4|86862.4|86907.2|86857.2|86914.4|86864.4|86906.1|86856.1|49
1632247090000|2021-09-21 17:58:10|86909.1|86859.1|86903.6|86853.6|86909.1|86859.1|86901.7|86851.7|49
1632247100000|2021-09-21 17:58:20|86904|86854|86895|86845|86905.7|86855.7|86894.8|86844.8|53
1632247110000|2021-09-21 17:58:30|86895.1|86845.1|86886.8|86836.8|86896.3|86846.3|86886.8|86836.8|53
1632247120000|2021-09-21 17:58:40|86887.6|86837.6|86883.1|86833.1|86887.6|86837.6|86881.9|86831.9|50
1632247130000|2021-09-21 17:58:50|86882.8|86832.8|86880.7|86830.7|86886|86836|86878.2|86828.2|57
1632247140000|2021-09-21 17:59:00|86879|86829|86885.3|86835.3|86887.6|86837.6|86879|86829|54
1632247150000|2021-09-21 17:59:10|86885.2|86835.2|86878|86828|86886.6|86836.6|86877.3|86827.3|51
1632247160000|2021-09-21 17:59:20|86876.4|86826.4|86877.4|86827.4|86882.2|86832.2|86874.5|86824.5|61
1632247170000|2021-09-21 17:59:30|86878.6|86828.6|86873.9|86823.9|86880.5|86830.5|86873|86823|50
1632247180000|2021-09-21 17:59:40|86874.7|86824.7|86868.3|86818.3|86874.9|86824.9|86867.1|86817.1|61
1632247190000|2021-09-21 17:59:50|86868.4|86818.4|86863.7|86813.7|86868.8|86818.8|86863|86813|49
1632247200000|2021-09-21 18:00:00|86863.4|86813.4|86865.6|86815.6|86866.7|86816.7|86862.6|86812.6|55
1632247210000|2021-09-21 18:00:10|86865.4|86815.4|86860.3|86810.3|86865.4|86815.4|86858.7|86808.7|62
1632247220000|2021-09-21 18:00:20|86861.4|86811.4|86857.4|86807.4|86863.3|86813.3|86855.1|86805.1|57
1632247230000|2021-09-21 18:00:30|86857.2|86807.2|86851.2|86801.2|86857.2|86807.2|86848.8|86798.8|62
1632247240000|2021-09-21 18:00:40|86850.6|86800.6|86855.9|86805.9|86855.9|86805.9|86849.4|86799.4|51
1632247250000|2021-09-21 18:00:50|86855.5|86805.5|86852.1|86802.1|86857.9|86807.9|86851.7|86801.7|59
1632247260000|2021-09-21 18:01:00|86851|86801|86852.5|86802.5|86854.3|86804.3|86850.1|86800.1|61
1632247270000|2021-09-21 18:01:10|86852.3|86802.3|86853|86803|86854.3|86804.3|86851.6|86801.6|56
1632247280000|2021-09-21 18:01:20|86853.6|86803.6|86853.3|86803.3|86853.9|86803.9|86850.3|86800.3|54
1632247290000|2021-09-21 18:01:30|86853.1|86803.1|86848.9|86798.9|86853.1|86803.1|86848.3|86798.3|55
1632247300000|2021-09-21 18:01:40|86848.5|86798.5|86848.5|86798.5|86853.7|86803.7|86847.8|86797.8|60
1632247310000|2021-09-21 18:01:50|86849.2|86799.2|86847.9|86797.9|86849.5|86799.5|86847.2|86797.2|39
1632247320000|2021-09-21 18:02:00|86847.5|86797.5|86827.5|86777.5|86849.2|86799.2|86825.5|86775.5|46
1632247330000|2021-09-21 18:02:10|86825.8|86775.8|86826.5|86776.5|86828.8|86778.8|86824.6|86774.6|74
1632247340000|2021-09-21 18:02:20|86824.8|86774.8|86821.6|86771.6|86826.2|86776.2|86818.1|86768.1|66
1632247350000|2021-09-21 18:02:30|86821.4|86771.4|86842.7|86792.7|86842.9|86792.9|86821.4|86771.4|60
1632247360000|2021-09-21 18:02:40|86844.4|86794.4|86847.9|86797.9|86847.9|86797.9|86843.8|86793.8|43
1632247370000|2021-09-21 18:02:50|86848.7|86798.7|86850.9|86800.9|86851.2|86801.2|86848.4|86798.4|33
1632247380000|2021-09-21 18:03:00|86851.4|86801.4|86853.3|86803.3|86853.9|86803.9|86850.3|86800.3|43
1632247390000|2021-09-21 18:03:10|86853.6|86803.6|86856.4|86806.4|86856.5|86806.5|86853.1|86803.1|48
1632247400000|2021-09-21 18:03:20|86856.5|86806.5|86854.8|86804.8|86856.7|86806.7|86854.2|86804.2|22
1632247410000|2021-09-21 18:03:30|86854.9|86804.9|86859.2|86809.2|86860|86810|86852.9|86802.9|45
1632247420000|2021-09-21 18:03:40|86860.3|86810.3|86858.7|86808.7|86860.4|86810.4|86858.2|86808.2|38
1632247430000|2021-09-21 18:03:50|86859|86809|86858.8|86808.8|86859.6|86809.6|86858.6|86808.6|23
1632247440000|2021-09-21 18:04:00|86858.9|86808.9|86859.9|86809.9|86860.7|86810.7|86858.5|86808.5|28
1632247450000|2021-09-21 18:04:10|86859.8|86809.8|86863.4|86813.4|86863.4|86813.4|86859|86809|33
1632247460000|2021-09-21 18:04:20|86863|86813|86859.7|86809.7|86863.4|86813.4|86859.3|86809.3|37
1632247470000|2021-09-21 18:04:30|86860.2|86810.2|86858.7|86808.7|86860.7|86810.7|86858.6|86808.6|25
1632247480000|2021-09-21 18:04:40|86858.6|86808.6|86857.1|86807.1|86858.6|86808.6|86855.7|86805.7|29
1632247490000|2021-09-21 18:04:50|86856.8|86806.8|86859|86809|86859|86809|86856.8|86806.8|26
1632247500000|2021-09-21 18:05:00|86858.7|86808.7|86857.1|86807.1|86860.1|86810.1|86857|86807|30
1632247510000|2021-09-21 18:05:10|86857.2|86807.2|86864.8|86814.8|86865.8|86815.8|86857.2|86807.2|43
1632247520000|2021-09-21 18:05:20|86865.1|86815.1|86865.5|86815.5|86867.7|86817.7|86864.2|86814.2|32
1632247530000|2021-09-21 18:05:30|86866.2|86816.2|86867.3|86817.3|86867.6|86817.6|86866|86816|37
1632247540000|2021-09-21 18:05:40|86867.1|86817.1|86865.1|86815.1|86867.2|86817.2|86864.6|86814.6|24
1632247550000|2021-09-21 18:05:50|86865|86815|86865|86815|86865.5|86815.5|86864.2|86814.2|19
1632247560000|2021-09-21 18:06:00|86865.7|86815.7|86864.5|86814.5|86865.7|86815.7|86864.1|86814.1|20
1632247570000|2021-09-21 18:06:10|86864.3|86814.3|86865.9|86815.9|86866.2|86816.2|86864.3|86814.3|25
1632247580000|2021-09-21 18:06:20|86865.7|86815.7|86868.9|86818.9|86869.5|86819.5|86865.7|86815.7|37
1632247590000|2021-09-21 18:06:30|86869.2|86819.2|86868.9|86818.9|86869.7|86819.7|86868.4|86818.4|16
1632247600000|2021-09-21 18:06:40|86868.7|86818.7|86871.2|86821.2|86871.2|86821.2|86868.7|86818.7|25
1632247610000|2021-09-21 18:06:50|86870.9|86820.9|86871.7|86821.7|86874.2|86824.2|86870.8|86820.8|34
1632247620000|2021-09-21 18:07:00|86871.3|86821.3|86874.7|86824.7|86874.7|86824.7|86871.3|86821.3|25
1632247630000|2021-09-21 18:07:10|86875.6|86825.6|86872.3|86822.3|86875.6|86825.6|86872.3|86822.3|37
1632247640000|2021-09-21 18:07:20|86872.5|86822.5|86871.6|86821.6|86873|86823|86871.6|86821.6|25
1632247650000|2021-09-21 18:07:30|86871.9|86821.9|86870.7|86820.7|86872.5|86822.5|86870.4|86820.4|23
1632247660000|2021-09-21 18:07:40|86871.2|86821.2|86873.6|86823.6|86873.6|86823.6|86871.1|86821.1|26
1632247670000|2021-09-21 18:07:50|86873.5|86823.5|86871.6|86821.6|86874|86824|86871.3|86821.3|13
1632247680000|2021-09-21 18:08:00|86871.5|86821.5|86867.8|86817.8|86871.5|86821.5|86867.3|86817.3|37
1632247690000|2021-09-21 18:08:10|86868.4|86818.4|86867.5|86817.5|86868.4|86818.4|86867|86817|32
1632247700000|2021-09-21 18:08:20|86866.6|86816.6|86867.3|86817.3|86868.5|86818.5|86865.4|86815.4|38
1632247710000|2021-09-21 18:08:30|86867.7|86817.7|86867.9|86817.9|86869|86819|86867.4|86817.4|21
1632247720000|2021-09-21 18:08:40|86867.8|86817.8|86866.7|86816.7|86868.3|86818.3|86866.7|86816.7|16
1632247730000|2021-09-21 18:08:50|86867.4|86817.4|86865.7|86815.7|86867.4|86817.4|86864.1|86814.1|26
1632247740000|2021-09-21 18:09:00|86865.3|86815.3|86864.4|86814.4|86866.1|86816.1|86863.4|86813.4|34
1632247750000|2021-09-21 18:09:10|86864.6|86814.6|86865|86815|86865.3|86815.3|86864.3|86814.3|23
1632247760000|2021-09-21 18:09:20|86864.7|86814.7|86867.1|86817.1|86867.6|86817.6|86864|86814|24
1632247770000|2021-09-21 18:09:30|86866.9|86816.9|86865.3|86815.3|86868.4|86818.4|86864|86814|28
1632247780000|2021-09-21 18:09:40|86865.4|86815.4|86863.4|86813.4|86866.4|86816.4|86863.4|86813.4|35
1632247790000|2021-09-21 18:09:50|86863.7|86813.7|86864.5|86814.5|86864.5|86814.5|86863.4|86813.4|25
1632247800000|2021-09-21 18:10:00|86864.9|86814.9|86865.1|86815.1|86866.7|86816.7|86864.2|86814.2|37
1632247810000|2021-09-21 18:10:10|86865|86815|86866.2|86816.2|86867.5|86817.5|86864.7|86814.7|29
1632247820000|2021-09-21 18:10:20|86866|86816|86870.6|86820.6|86870.6|86820.6|86865.9|86815.9|37
1632247830000|2021-09-21 18:10:30|86870.9|86820.9|86864.8|86814.8|86870.9|86820.9|86863|86813|40
1632247840000|2021-09-21 18:10:40|86865.1|86815.1|86864.1|86814.1|86865.5|86815.5|86863.8|86813.8|29
1632247850000|2021-09-21 18:10:50|86863.9|86813.9|86863|86813|86863.9|86813.9|86861|86811|37
1632247860000|2021-09-21 18:11:00|86863.3|86813.3|86858.2|86808.2|86863.3|86813.3|86858|86808|39
1632247870000|2021-09-21 18:11:10|86858.4|86808.4|86853.7|86803.7|86858.9|86808.9|86853.4|86803.4|41
1632247880000|2021-09-21 18:11:20|86853.8|86803.8|86854.4|86804.4|86854.8|86804.8|86852|86802|42
1632247890000|2021-09-21 18:11:30|86854.5|86804.5|86854.8|86804.8|86856.2|86806.2|86854.3|86804.3|27
1632247900000|2021-09-21 18:11:40|86854.9|86804.9|86854.6|86804.6|86855.1|86805.1|86854.5|86804.5|15
1632247910000|2021-09-21 18:11:50|86854.7|86804.7|86854.5|86804.5|86855.4|86805.4|86853.6|86803.6|31
1632247920000|2021-09-21 18:12:00|86854.2|86804.2|86853.1|86803.1|86855.2|86805.2|86853.1|86803.1|20
1632247930000|2021-09-21 18:12:10|86853|86803|86853.7|86803.7|86854.3|86804.3|86852.9|86802.9|17
1632247940000|2021-09-21 18:12:20|86853.8|86803.8|86856.7|86806.7|86856.7|86806.7|86853.3|86803.3|21
1632247950000|2021-09-21 18:12:30|86857|86807|86861|86811|86861|86811|86856.7|86806.7|33
1632247960000|2021-09-21 18:12:40|86860.5|86810.5|86858.7|86808.7|86860.5|86810.5|86858.2|86808.2|34
1632247970000|2021-09-21 18:12:50|86858.8|86808.8|86857.1|86807.1|86861|86811|86856.9|86806.9|43
1632247980000|2021-09-21 18:13:00|86856.9|86806.9|86855.4|86805.4|86857.5|86807.5|86854.7|86804.7|32
1632247990000|2021-09-21 18:13:10|86855.5|86805.5|86855.6|86805.6|86856.8|86806.8|86854.6|86804.6|29
1632248000000|2021-09-21 18:13:20|86855.5|86805.5|86856.9|86806.9|86857|86807|86855.3|86805.3|22
1632248010000|2021-09-21 18:13:30|86857.1|86807.1|86856.1|86806.1|86857.4|86807.4|86855|86805|24
1632248020000|2021-09-21 18:13:40|86856|86806|86857.4|86807.4|86857.9|86807.9|86856|86806|32
1632248030000|2021-09-21 18:13:50|86857.5|86807.5|86857.5|86807.5|86858.5|86808.5|86854.9|86804.9|27
1632248040000|2021-09-21 18:14:00|86857.4|86807.4|86860.2|86810.2|86860.4|86810.4|86857.1|86807.1|39
1632248050000|2021-09-21 18:14:10|86860.4|86810.4|86857.6|86807.6|86860.4|86810.4|86857.5|86807.5|29
1632248060000|2021-09-21 18:14:20|86857.7|86807.7|86857.2|86807.2|86857.8|86807.8|86856.9|86806.9|23
1632248070000|2021-09-21 18:14:30|86857.1|86807.1|86858.6|86808.6|86859|86809|86857.1|86807.1|23
1632248080000|2021-09-21 18:14:40|86858.5|86808.5|86862.5|86812.5|86862.5|86812.5|86858.1|86808.1|38
1632248090000|2021-09-21 18:14:50|86861.8|86811.8|86862|86812|86862.9|86812.9|86861.7|86811.7|18
1632248100000|2021-09-21 18:15:00|86862.2|86812.2|86862.8|86812.8|86863.3|86813.3|86861.8|86811.8|29
1632248110000|2021-09-21 18:15:10|86861.9|86811.9|86861.2|86811.2|86863.3|86813.3|86861.1|86811.1|18
1632248120000|2021-09-21 18:15:20|86862.2|86812.2|86858.3|86808.3|86864.5|86814.5|86857.1|86807.1|40
1632248130000|2021-09-21 18:15:30|86859|86809|86860.2|86810.2|86860.2|86810.2|86858.2|86808.2|31
1632248140000|2021-09-21 18:15:40|86860.4|86810.4|86860.9|86810.9|86861.7|86811.7|86860.4|86810.4|29
1632248150000|2021-09-21 18:15:50|86861.2|86811.2|86858.7|86808.7|86861.2|86811.2|86858.6|86808.6|20
1632248160000|2021-09-21 18:16:00|86858.6|86808.6|86858.7|86808.7|86860.1|86810.1|86858.4|86808.4|27
1632248170000|2021-09-21 18:16:10|86859.4|86809.4|86858|86808|86860|86810|86857.3|86807.3|22
1632248180000|2021-09-21 18:16:20|86858.1|86808.1|86858.8|86808.8|86859.1|86809.1|86857.6|86807.6|30
1632248190000|2021-09-21 18:16:30|86859.4|86809.4|86858.9|86808.9|86861.2|86811.2|86858|86808|40
1632248200000|2021-09-21 18:16:40|86858.8|86808.8|86861.8|86811.8|86862.5|86812.5|86858.8|86808.8|41
1632248210000|2021-09-21 18:16:50|86861.7|86811.7|86861|86811|86862.2|86812.2|86861|86811|25
1632248220000|2021-09-21 18:17:00|86861.1|86811.1|86860.9|86810.9|86863|86813|86860.8|86810.8|30
1632248230000|2021-09-21 18:17:10|86860.8|86810.8|86861|86811|86862.5|86812.5|86860.8|86810.8|22
1632248240000|2021-09-21 18:17:20|86861.2|86811.2|86858.1|86808.1|86861.9|86811.9|86857.7|86807.7|22
1632248250000|2021-09-21 18:17:30|86858.7|86808.7|86859.2|86809.2|86860.1|86810.1|86858.3|86808.3|29
1632248260000|2021-09-21 18:17:40|86858.7|86808.7|86857.7|86807.7|86858.7|86808.7|86857.5|86807.5|12
1632248270000|2021-09-21 18:17:50|86857.6|86807.6|86861|86811|86861.4|86811.4|86855.6|86805.6|45
1632248280000|2021-09-21 18:18:00|86860.9|86810.9|86861.4|86811.4|86861.7|86811.7|86859.1|86809.1|35
1632248290000|2021-09-21 18:18:10|86861.8|86811.8|86866.4|86816.4|86866.5|86816.5|86860.3|86810.3|39
1632248300000|2021-09-21 18:18:20|86866.6|86816.6|86870.1|86820.1|86870.1|86820.1|86866.5|86816.5|34
1632248310000|2021-09-21 18:18:30|86870|86820|86868.4|86818.4|86871.7|86821.7|86867.9|86817.9|37
1632248320000|2021-09-21 18:18:40|86868.8|86818.8|86865.3|86815.3|86870|86820|86864|86814|37
1632248330000|2021-09-21 18:18:50|86865.4|86815.4|86866.7|86816.7|86867.1|86817.1|86865.4|86815.4|24
1632248340000|2021-09-21 18:19:00|86867.5|86817.5|86866.9|86816.9|86868.7|86818.7|86866.9|86816.9|12
1632248350000|2021-09-21 18:19:10|86867.7|86817.7|86867.6|86817.6|86868.9|86818.9|86867.6|86817.6|18
1632248360000|2021-09-21 18:19:20|86867.7|86817.7|86867.5|86817.5|86867.7|86817.7|86867.1|86817.1|16
1632248370000|2021-09-21 18:19:30|86867.6|86817.6|86870.4|86820.4|86870.4|86820.4|86866.9|86816.9|24
1632248380000|2021-09-21 18:19:40|86870.5|86820.5|86871.3|86821.3|86871.7|86821.7|86870.4|86820.4|34
1632248390000|2021-09-21 18:19:50|86871.5|86821.5|86871.5|86821.5|86871.8|86821.8|86870.8|86820.8|26
1632248400000|2021-09-21 18:20:00|86871.6|86821.6|86869.4|86819.4|86872.1|86822.1|86867.8|86817.8|23
1632248410000|2021-09-21 18:20:10|86869.1|86819.1|86868.7|86818.7|86871.1|86821.1|86868.4|86818.4|26
1632248420000|2021-09-21 18:20:20|86868.4|86818.4|86865.1|86815.1|86868.7|86818.7|86864.6|86814.6|36
1632248430000|2021-09-21 18:20:30|86865.2|86815.2|86859.2|86809.2|86867.7|86817.7|86858.7|86808.7|48
1632248440000|2021-09-21 18:20:40|86859.1|86809.1|86860.4|86810.4|86861.5|86811.5|86858.7|86808.7|31
1632248450000|2021-09-21 18:20:50|86860|86810|86856.9|86806.9|86861.4|86811.4|86856.8|86806.8|38
1632248460000|2021-09-21 18:21:00|86857|86807|86852.4|86802.4|86858|86808|86852.4|86802.4|43
1632248470000|2021-09-21 18:21:10|86853|86803|86851.4|86801.4|86853|86803|86850.3|86800.3|41
1632248480000|2021-09-21 18:21:20|86851.5|86801.5|86850.3|86800.3|86852.6|86802.6|86850.1|86800.1|31
1632248490000|2021-09-21 18:21:30|86850.2|86800.2|86851.1|86801.1|86852.7|86802.7|86850.2|86800.2|30
1632248500000|2021-09-21 18:21:40|86851.2|86801.2|86851.8|86801.8|86852.5|86802.5|86850|86800|34
1632248510000|2021-09-21 18:21:50|86851.9|86801.9|86852.8|86802.8|86855.5|86805.5|86851.2|86801.2|40
1632248520000|2021-09-21 18:22:00|86852.7|86802.7|86852.5|86802.5|86852.9|86802.9|86851.2|86801.2|36
1632248530000|2021-09-21 18:22:10|86853|86803|86851.4|86801.4|86853.1|86803.1|86851.1|86801.1|51
1632248540000|2021-09-21 18:22:20|86850.8|86800.8|86849.9|86799.9|86851.6|86801.6|86849.7|86799.7|34
1632248550000|2021-09-21 18:22:30|86849.6|86799.6|86850.3|86800.3|86850.5|86800.5|86849.4|86799.4|17
1632248560000|2021-09-21 18:22:40|86850|86800|86851|86801|86851|86801|86848.1|86798.1|39
1632248570000|2021-09-21 18:22:50|86851.1|86801.1|86852.5|86802.5|86852.6|86802.6|86850.8|86800.8|30
1632248580000|2021-09-21 18:23:00|86852.7|86802.7|86853.5|86803.5|86853.5|86803.5|86851.7|86801.7|27
1632248590000|2021-09-21 18:23:10|86853.9|86803.9|86853.5|86803.5|86854|86804|86853.3|86803.3|21
1632248600000|2021-09-21 18:23:20|86853.8|86803.8|86852.6|86802.6|86853.9|86803.9|86852.5|86802.5|25
1632248610000|2021-09-21 18:23:30|86852.7|86802.7|86854.5|86804.5|86856.3|86806.3|86852.7|86802.7|41
1632248620000|2021-09-21 18:23:40|86854|86804|86853.8|86803.8|86855.8|86805.8|86853.7|86803.7|20
1632248630000|2021-09-21 18:23:50|86853.9|86803.9|86855.1|86805.1|86856.6|86806.6|86853.7|86803.7|39
1632248640000|2021-09-21 18:24:00|86855.2|86805.2|86854.2|86804.2|86855.2|86805.2|86853.6|86803.6|35
1632248650000|2021-09-21 18:24:10|86854.3|86804.3|86857.9|86807.9|86858|86808|86854.3|86804.3|48
1632248660000|2021-09-21 18:24:20|86857.8|86807.8|86858.6|86808.6|86859.8|86809.8|86856.8|86806.8|42
1632248670000|2021-09-21 18:24:30|86858.4|86808.4|86857.8|86807.8|86859.1|86809.1|86857.8|86807.8|30
1632248680000|2021-09-21 18:24:40|86858.2|86808.2|86857.1|86807.1|86858.4|86808.4|86856.9|86806.9|20
1632248690000|2021-09-21 18:24:50|86857.5|86807.5|86857|86807|86857.5|86807.5|86855.1|86805.1|24
1632248700000|2021-09-21 18:25:00|86856.9|86806.9|86857.8|86807.8|86858.9|86808.9|86855.6|86805.6|31
1632248710000|2021-09-21 18:25:10|86857.2|86807.2|86862.8|86812.8|86862.9|86812.9|86857.2|86807.2|47
1632248720000|2021-09-21 18:25:20|86863.1|86813.1|86866.9|86816.9|86867.5|86817.5|86863|86813|42
1632248730000|2021-09-21 18:25:30|86867.5|86817.5|86869.9|86819.9|86871|86821|86866.9|86816.9|47
1632248740000|2021-09-21 18:25:40|86868.9|86818.9|86870.2|86820.2|86870.8|86820.8|86868.8|86818.8|38
1632248750000|2021-09-21 18:25:50|86870.1|86820.1|86870.8|86820.8|86870.8|86820.8|86870|86820|33
1632248760000|2021-09-21 18:26:00|86869.9|86819.9|86876.7|86826.7|86877.2|86827.2|86869.1|86819.1|32
1632248770000|2021-09-21 18:26:10|86876.6|86826.6|86876.5|86826.5|86878.1|86828.1|86876|86826|45
1632248780000|2021-09-21 18:26:20|86876.4|86826.4|86877|86827|86877.2|86827.2|86876.1|86826.1|30
1632248790000|2021-09-21 18:26:30|86876.7|86826.7|86875.8|86825.8|86877.8|86827.8|86875.4|86825.4|26
1632248800000|2021-09-21 18:26:40|86875.6|86825.6|86875.3|86825.3|86875.7|86825.7|86875|86825|22
1632248810000|2021-09-21 18:26:50|86875.4|86825.4|86875.2|86825.2|86875.6|86825.6|86873.8|86823.8|33
1632248820000|2021-09-21 18:27:00|86876.2|86826.2|86876.6|86826.6|86877.7|86827.7|86876|86826|36
1632248830000|2021-09-21 18:27:10|86876.5|86826.5|86876.1|86826.1|86876.9|86826.9|86874.7|86824.7|25
1632248840000|2021-09-21 18:27:20|86875.9|86825.9|86876.3|86826.3|86876.8|86826.8|86875.5|86825.5|30
1632248850000|2021-09-21 18:27:30|86876.2|86826.2|86877.7|86827.7|86878.3|86828.3|86876.2|86826.2|29
1632248860000|2021-09-21 18:27:40|86878.2|86828.2|86877.1|86827.1|86878.2|86828.2|86876.5|86826.5|31
1632248870000|2021-09-21 18:27:50|86877.2|86827.2|86877.4|86827.4|86878.8|86828.8|86876.8|86826.8|26
1632248880000|2021-09-21 18:28:00|86877.1|86827.1|86877|86827|86877.6|86827.6|86876.7|86826.7|24
1632248890000|2021-09-21 18:28:10|86877.2|86827.2|86880.2|86830.2|86881.8|86831.8|86877.2|86827.2|30
1632248900000|2021-09-21 18:28:20|86881.2|86831.2|86880.9|86830.9|86881.8|86831.8|86880.3|86830.3|31
1632248910000|2021-09-21 18:28:30|86881.2|86831.2|86881.5|86831.5|86881.7|86831.7|86881.1|86831.1|25
1632248920000|2021-09-21 18:28:40|86881.4|86831.4|86878.2|86828.2|86882|86832|86878|86828|33
1632248930000|2021-09-21 18:28:50|86878.5|86828.5|86879.7|86829.7|86881.4|86831.4|86878.3|86828.3|37
1632248940000|2021-09-21 18:29:00|86880.1|86830.1|86883.7|86833.7|86884.2|86834.2|86878.7|86828.7|40
1632248950000|2021-09-21 18:29:10|86884.1|86834.1|86883.8|86833.8|86884.1|86834.1|86882.7|86832.7|39
1632248960000|2021-09-21 18:29:20|86882.3|86832.3|86884.7|86834.7|86884.7|86834.7|86881.5|86831.5|19
1632248970000|2021-09-21 18:29:30|86885.5|86835.5|86904.7|86854.7|86905.3|86868.2|86885.5|86835.5|59
1632248980000|2021-09-21 18:29:40|86902.6|86852.6|86900.7|86850.7|86904|86854|86899.7|86849.7|35
1632248990000|2021-09-21 18:29:50|86900.4|86850.4|86899.2|86849.2|86901.5|86851.5|86896.3|86846.3|63
1632249000000|2021-09-21 18:30:00|86898.8|86848.8|86898.3|86848.3|86899.3|86849.3|86897.1|86847.1|47
1632249010000|2021-09-21 18:30:10|86898.4|86848.4|86890.4|86840.4|86899|86849|86889.1|86839.1|58
1632249020000|2021-09-21 18:30:20|86890.3|86840.3|86887.5|86837.5|86890.6|86840.6|86886.7|86836.7|29
1632249030000|2021-09-21 18:30:30|86885.8|86835.8|86882.2|86832.2|86886|86836|86879.7|86829.7|32
1632249040000|2021-09-21 18:30:40|86882.1|86832.1|86875.7|86825.7|86882.3|86832.3|86874.2|86824.2|39
1632249050000|2021-09-21 18:30:50|86874.8|86824.8|86874.7|86824.7|86876.7|86826.7|86873.5|86823.5|35
1632249060000|2021-09-21 18:31:00|86874.8|86824.8|86875.5|86825.5|86875.6|86825.6|86874.7|86824.7|24
1632249070000|2021-09-21 18:31:10|86875.1|86825.1|86875.3|86825.3|86875.8|86825.8|86874.6|86824.6|26
1632249080000|2021-09-21 18:31:20|86875.2|86825.2|86874.5|86824.5|86875.5|86825.5|86873.7|86823.7|27
1632249090000|2021-09-21 18:31:30|86873.6|86823.6|86871|86821|86873.6|86823.6|86870.5|86820.5|41
1632249100000|2021-09-21 18:31:40|86870.5|86820.5|86871.7|86821.7|86872.4|86822.4|86870.5|86820.5|32
1632249110000|2021-09-21 18:31:50|86871.9|86821.9|86868.8|86818.8|86873.5|86823.5|86868.2|86818.2|53
1632249120000|2021-09-21 18:32:00|86867.8|86817.8|86868.6|86818.6|86869.2|86819.2|86867.7|86817.7|28
1632249130000|2021-09-21 18:32:10|86868.1|86818.1|86868.4|86818.4|86868.9|86818.9|86867|86817|39
1632249140000|2021-09-21 18:32:20|86868.7|86818.7|86867.3|86817.3|86868.7|86818.7|86867.1|86817.1|40
1632249150000|2021-09-21 18:32:30|86867.1|86817.1|86861.6|86811.6|86871.3|86821.3|86859.2|86809.2|49
1632249160000|2021-09-21 18:32:40|86860.8|86810.8|86863.1|86813.1|86863.3|86813.3|86860.7|86810.7|38
1632249170000|2021-09-21 18:32:50|86863|86813|86861.1|86811.1|86863.8|86813.8|86860.7|86810.7|49
1632249180000|2021-09-21 18:33:00|86861.7|86811.7|86862.2|86812.2|86865.9|86815.9|86861.6|86811.6|48
1632249190000|2021-09-21 18:33:10|86862|86812|86860.7|86810.7|86863|86813|86860.7|86810.7|36
1632249200000|2021-09-21 18:33:20|86860.6|86810.6|86863.7|86813.7|86864.7|86814.7|86860.6|86810.6|42
1632249210000|2021-09-21 18:33:30|86863.9|86813.9|86864.1|86814.1|86865|86815|86862.4|86812.4|45
1632249220000|2021-09-21 18:33:40|86863.9|86813.9|86861.9|86811.9|86864.9|86814.9|86861.9|86811.9|52
1632249230000|2021-09-21 18:33:50|86861.7|86811.7|86862.5|86812.5|86864.8|86814.8|86861.3|86811.3|57
1632249240000|2021-09-21 18:34:00|86862.2|86812.2|86863.5|86813.5|86864.2|86814.2|86861.8|86811.8|54
1632249250000|2021-09-21 18:34:10|86863.1|86813.1|86863.7|86813.7|86865.1|86815.1|86862.6|86812.6|54
1632249260000|2021-09-21 18:34:20|86864.7|86814.7|86865.6|86815.6|86866|86816|86864.1|86814.1|42
1632249270000|2021-09-21 18:34:30|86865.5|86815.5|86865.2|86815.2|86866.2|86816.2|86863.6|86813.6|36
1632249280000|2021-09-21 18:34:40|86865.1|86815.1|86864.3|86814.3|86866.5|86816.5|86864.1|86814.1|41
1632249290000|2021-09-21 18:34:50|86865.4|86815.4|86864|86814|86866|86816|86864|86814|43
1632249300000|2021-09-21 18:35:00|86864.5|86814.5|86852.9|86827.9|86868.1|86830.5|86852.9|86814|56
1632249310000|2021-09-21 18:35:10|86852.7|86827.7|86867.5|86817.5|86868.4|86830.8|86852.7|86814.9|50
1632249320000|2021-09-21 18:35:20|86867.9|86817.9|86867.8|86817.8|86869.5|86819.5|86865.6|86815.6|48
1632249330000|2021-09-21 18:35:30|86867.4|86817.4|86869.9|86819.9|86870.4|86820.4|86865.1|86815.1|51
1632249340000|2021-09-21 18:35:40|86869.8|86819.8|86869.1|86819.1|86873.9|86823.9|86868.2|86818.2|51
1632249350000|2021-09-21 18:35:50|86868.5|86818.5|86870.5|86820.5|86871.9|86821.9|86867.6|86817.6|57
1632249360000|2021-09-21 18:36:00|86870.6|86820.6|86874.1|86824.1|86874.4|86824.4|86868.5|86818.5|69
1632249370000|2021-09-21 18:36:10|86873.9|86823.9|86874|86824|86875.9|86825.9|86871.2|86821.2|50
1632249380000|2021-09-21 18:36:20|86874.2|86824.2|86878.9|86828.9|86880.2|86830.2|86874.1|86824.1|59
1632249390000|2021-09-21 18:36:30|86878.6|86828.6|86881.2|86831.2|86881.9|86831.9|86876.9|86826.9|55
1632249400000|2021-09-21 18:36:40|86880.3|86830.3|86880.7|86830.7|86883.3|86833.3|86878.1|86828.1|61
1632249410000|2021-09-21 18:36:50|86880.8|86830.8|86883|86833|86883|86833|86879.5|86829.5|34
1632249420000|2021-09-21 18:37:00|86883.3|86833.3|86883.9|86833.9|86884|86834|86878|86828|54
1632249430000|2021-09-21 18:37:10|86884|86834|86882.9|86832.9|86884.6|86834.6|86882.2|86832.2|26
1632249440000|2021-09-21 18:37:20|86883.1|86833.1|86878.8|86828.8|86883.6|86833.6|86877.6|86827.6|50
1632249450000|2021-09-21 18:37:30|86880.3|86830.3|86881.7|86831.7|86881.9|86831.9|86878.3|86828.3|51
1632249460000|2021-09-21 18:37:40|86882|86832|86883.3|86833.3|86883.7|86833.7|86879.1|86829.1|60
1632249470000|2021-09-21 18:37:50|86882.9|86832.9|86885.7|86835.7|86887.4|86837.4|86879.9|86829.9|68
1632249480000|2021-09-21 18:38:00|86886.9|86836.9|86886.6|86836.6|86888|86838|86884.5|86834.5|48
1632249490000|2021-09-21 18:38:10|86886.9|86836.9|86879.8|86829.8|86888.2|86838.2|86879.5|86829.5|53
1632249500000|2021-09-21 18:38:20|86880.1|86830.1|86881.5|86831.5|86885.8|86835.8|86880.1|86830.1|60
1632249510000|2021-09-21 18:38:30|86881.3|86831.3|86882.5|86832.5|86887.3|86837.3|86880.2|86830.2|66
1632249520000|2021-09-21 18:38:40|86882.4|86832.4|86883.4|86833.4|86885.4|86835.4|86879.7|86829.7|66
1632249530000|2021-09-21 18:38:50|86882.8|86832.8|86885.1|86835.1|86886.3|86836.3|86881.3|86831.3|71
1632249540000|2021-09-21 18:39:00|86884.3|86834.3|86883.6|86833.6|86887.4|86837.4|86882.1|86832.1|58
1632249550000|2021-09-21 18:39:10|86883.7|86833.7|86889.1|86839.1|86889.7|86839.7|86883.3|86833.3|57
1632249560000|2021-09-21 18:39:20|86889.5|86839.5|86886.9|86836.9|86891.9|86841.9|86883.4|86833.4|63
1632249570000|2021-09-21 18:39:30|86885.7|86835.7|86887.1|86837.1|86889.3|86839.3|86884|86834|61
1632249580000|2021-09-21 18:39:40|86888.1|86838.1|86884|86834|86889.5|86839.5|86883.1|86833.1|66
1632249590000|2021-09-21 18:39:50|86885.7|86835.7|86890|86840|86890.1|86840.1|86884.2|86834.2|56
1632249600000|2021-09-21 18:40:00|86890.1|86840.1|86892.8|86842.8|86892.8|86853.3|86878.3|86835.1|59
1632249610000|2021-09-21 18:40:10|86892.2|86842.2|86891.6|86841.6|86892.6|86842.6|86887.9|86837.9|57
1632249620000|2021-09-21 18:40:20|86890.7|86840.7|86881.9|86831.9|86891.6|86841.6|86881.9|86831.9|64
1632249630000|2021-09-21 18:40:30|86882.3|86832.3|86879|86829|86886.4|86836.4|86878.4|86828.4|62
1632249640000|2021-09-21 18:40:40|86879.2|86829.2|86880.2|86830.2|86884.3|86834.3|86878.3|86828.3|56
1632249650000|2021-09-21 18:40:50|86880.1|86830.1|86886.4|86836.4|86890.1|86840.1|86879|86829|65
1632249660000|2021-09-21 18:41:00|86885.9|86835.9|86891.5|86841.5|86894.4|86844.4|86885.9|86835.9|60
1632249670000|2021-09-21 18:41:10|86891.2|86841.2|86892.8|86842.8|86894.9|86844.9|86888.2|86838.2|65
1632249680000|2021-09-21 18:41:20|86892.7|86842.7|86889.8|86839.8|86894|86844|86886.9|86836.9|70
1632249690000|2021-09-21 18:41:30|86889|86839|86895.3|86845.3|86898.6|86848.6|86888|86838|65
1632249700000|2021-09-21 18:41:40|86893.9|86843.9|86896.4|86846.4|86897.9|86847.9|86891.5|86841.5|57
1632249710000|2021-09-21 18:41:50|86893.5|86843.5|86892.9|86842.9|86894.6|86844.6|86890.2|86840.2|58
1632249720000|2021-09-21 18:42:00|86892|86842|86895.4|86845.4|86895.5|86845.5|86892|86842|40
1632249730000|2021-09-21 18:42:10|86893.5|86843.5|86892.8|86842.8|86894.3|86844.3|86891.6|86841.6|34
1632249740000|2021-09-21 18:42:20|86891.9|86841.9|86892.3|86842.3|86893|86843|86891.7|86841.7|28
1632249750000|2021-09-21 18:42:30|86892.4|86842.4|86892|86842|86893.3|86843.3|86891.4|86841.4|22
1632249760000|2021-09-21 18:42:40|86892.7|86842.7|86895.6|86845.6|86896.8|86846.8|86892.3|86842.3|43
1632249770000|2021-09-21 18:42:50|86896.3|86846.3|86892.7|86842.7|86896.4|86846.4|86890.1|86840.1|64
1632249780000|2021-09-21 18:43:00|86892.9|86842.9|86893.1|86843.1|86893.5|86843.5|86890.5|86840.5|48
1632249790000|2021-09-21 18:43:10|86893.3|86843.3|86893.7|86843.7|86894.4|86844.4|86892.2|86842.2|32
1632249800000|2021-09-21 18:43:20|86893.4|86843.4|86889.7|86839.7|86895.5|86845.5|86889.7|86839.7|47
1632249810000|2021-09-21 18:43:30|86892.3|86842.3|86893.9|86843.9|86894.4|86844.4|86890.8|86840.8|56
1632249820000|2021-09-21 18:43:40|86894.6|86844.6|86898.4|86848.4|86900.2|86850.2|86892.1|86842.1|47
1632249830000|2021-09-21 18:43:50|86898.1|86848.1|86898.1|86848.1|86901|86851|86896.2|86846.2|45
1632249840000|2021-09-21 18:44:00|86898.2|86848.2|86899|86849|86899.1|86849.1|86895.6|86845.6|51
1632249850000|2021-09-21 18:44:10|86899.7|86849.7|86897.8|86847.8|86902.1|86852.1|86895.9|86845.9|62
1632249860000|2021-09-21 18:44:20|86897.5|86847.5|86900.8|86850.8|86901.1|86851.1|86896.4|86846.4|61
1632249870000|2021-09-21 18:44:30|86899.2|86849.2|86899.9|86849.9|86900.2|86850.2|86895.8|86845.8|60
1632249880000|2021-09-21 18:44:40|86899.3|86849.3|86897.3|86847.3|86899.6|86849.6|86892.9|86842.9|59
1632249890000|2021-09-21 18:44:50|86897.1|86847.1|86898|86848|86898.6|86848.6|86896.7|86846.7|34
1632249900000|2021-09-21 18:45:00|86898.5|86848.5|86900.8|86850.8|86904.3|86854.3|86896.9|86846.9|55
1632249910000|2021-09-21 18:45:10|86902.1|86852.1|86903.7|86853.7|86904.9|86854.9|86902.1|86852.1|38
1632249920000|2021-09-21 18:45:20|86903.8|86853.8|86903.7|86853.7|86903.9|86853.9|86902.8|86852.8|26
1632249930000|2021-09-21 18:45:30|86902.9|86852.9|86903.6|86853.6|86904|86854|86902.6|86852.6|21
1632249940000|2021-09-21 18:45:40|86903.8|86853.8|86907.3|86857.3|86907.3|86857.3|86903.4|86853.4|35
1632249950000|2021-09-21 18:45:50|86906.9|86856.9|86905.5|86855.5|86906.9|86856.9|86904.6|86854.6|32
1632249960000|2021-09-21 18:46:00|86905.7|86855.7|86905.2|86855.2|86906.1|86856.1|86904.6|86854.6|27
1632249970000|2021-09-21 18:46:10|86905.1|86855.1|86901.6|86851.6|86906.4|86856.4|86901|86851|43
1632249980000|2021-09-21 18:46:20|86901.5|86851.5|86906.4|86856.4|86907|86857|86901.5|86851.5|49
1632249990000|2021-09-21 18:46:30|86906.5|86856.5|86906.1|86856.1|86906.7|86856.7|86905.3|86855.3|30
1632250000000|2021-09-21 18:46:40|86905.8|86855.8|86905.6|86855.6|86906.3|86856.3|86905|86855|24
1632250010000|2021-09-21 18:46:50|86905.8|86855.8|86905.9|86855.9|86906.9|86856.9|86905.2|86855.2|20
1632250020000|2021-09-21 18:47:00|86906|86856|86905.8|86855.8|86906.2|86856.2|86905.5|86855.5|16
1632250030000|2021-09-21 18:47:10|86905.7|86855.7|86904.9|86854.9|86906.5|86856.5|86903.5|86853.5|35
1632250040000|2021-09-21 18:47:20|86905.1|86855.1|86905.3|86855.3|86905.8|86855.8|86902.4|86852.4|41
1632250050000|2021-09-21 18:47:30|86905.2|86855.2|86903.9|86853.9|86905.5|86855.5|86903.6|86853.6|25
1632250060000|2021-09-21 18:47:40|86903.8|86853.8|86902.8|86852.8|86904.9|86854.9|86902.8|86852.8|29
1632250070000|2021-09-21 18:47:50|86903|86853|86904.3|86854.3|86905.1|86855.1|86902.6|86852.6|39
1632250080000|2021-09-21 18:48:00|86904.2|86854.2|86904.8|86854.8|86905.1|86855.1|86902.9|86852.9|28
1632250090000|2021-09-21 18:48:10|86904.6|86854.6|86902.3|86852.3|86904.9|86854.9|86902.2|86852.2|23
1632250100000|2021-09-21 18:48:20|86902.6|86852.6|86901.4|86851.4|86902.9|86852.9|86901.4|86851.4|10
1632250110000|2021-09-21 18:48:30|86901.7|86851.7|86902.3|86852.3|86902.5|86852.5|86901.1|86851.1|22
1632250120000|2021-09-21 18:48:40|86901.8|86851.8|86902.1|86852.1|86902.6|86852.6|86901.8|86851.8|14
1632250130000|2021-09-21 18:48:50|86902|86852|86901.5|86851.5|86902.5|86852.5|86900.7|86850.7|32
1632250140000|2021-09-21 18:49:00|86901.2|86851.2|86900.5|86850.5|86901.8|86851.8|86900.5|86850.5|17
1632250150000|2021-09-21 18:49:10|86900.7|86850.7|86897.2|86847.2|86900.7|86850.7|86896.3|86846.3|26
1632250160000|2021-09-21 18:49:20|86897.7|86847.7|86902.2|86852.2|86902.4|86852.4|86897|86847|31
1632250170000|2021-09-21 18:49:30|86901.2|86851.2|86904.1|86854.1|86905.1|86855.1|86901.2|86851.2|42
1632250180000|2021-09-21 18:49:40|86905|86855|86904|86854|86905.1|86855.1|86902|86852|37
1632250190000|2021-09-21 18:49:50|86903.8|86853.8|86904.5|86854.5|86905.3|86855.3|86903|86853|37
1632250200000|2021-09-21 18:50:00|86904.4|86854.4|86901.5|86851.5|86904.4|86854.4|86900.2|86850.2|37
1632250210000|2021-09-21 18:50:10|86901.2|86851.2|86894.2|86844.2|86901.6|86851.6|86892.9|86842.9|39
1632250220000|2021-09-21 18:50:20|86895.2|86845.2|86887.7|86837.7|86895.2|86845.2|86885.3|86835.3|50
1632250230000|2021-09-21 18:50:30|86888.8|86838.8|86882.6|86832.6|86888.8|86838.8|86881|86831|43
1632250240000|2021-09-21 18:50:40|86883.5|86833.5|86882.8|86832.8|86885.6|86835.6|86881.6|86831.6|51
1632250250000|2021-09-21 18:50:50|86882.9|86832.9|86860.5|86810.5|86883.5|86833.5|86859|86809|49
1632250260000|2021-09-21 18:51:00|86860.2|86810.2|86849.9|86799.9|86860.6|86810.6|86848.1|86798.1|62
1632250270000|2021-09-21 18:51:10|86850.6|86800.6|86857.9|86807.9|86857.9|86807.9|86850.6|86800.6|58
1632250280000|2021-09-21 18:51:20|86858.1|86808.1|86855.3|86805.3|86858.6|86808.6|86855|86805|36
1632250290000|2021-09-21 18:51:30|86854.9|86804.9|86858.8|86808.8|86861.2|86811.2|86854.1|86804.1|43
1632250300000|2021-09-21 18:51:40|86859.2|86809.2|86859.4|86809.4|86860.2|86810.2|86858.7|86808.7|19
1632250310000|2021-09-21 18:51:50|86859.7|86809.7|86857.4|86807.4|86860.1|86810.1|86857.4|86807.4|25
1632250320000|2021-09-21 18:52:00|86857.6|86807.6|86861.3|86811.3|86861.3|86811.3|86857.6|86807.6|31
1632250330000|2021-09-21 18:52:10|86861.1|86811.1|86860.4|86810.4|86861.7|86811.7|86858.2|86808.2|32
1632250340000|2021-09-21 18:52:20|86860.3|86810.3|86860.5|86810.5|86861.2|86811.2|86858.2|86808.2|35
1632250350000|2021-09-21 18:52:30|86861.6|86811.6|86863.3|86813.3|86864.6|86814.6|86859.9|86809.9|41
1632250360000|2021-09-21 18:52:40|86863.4|86813.4|86866.4|86816.4|86867.3|86817.3|86863.4|86813.4|36
1632250370000|2021-09-21 18:52:50|86866.5|86816.5|86863.6|86813.6|86866.9|86816.9|86862|86812|39
1632250380000|2021-09-21 18:53:00|86864|86814|86863.6|86813.6|86864|86814|86862.6|86812.6|25
1632250390000|2021-09-21 18:53:10|86863.2|86813.2|86862.1|86812.1|86864|86814|86862.1|86812.1|31
1632250400000|2021-09-21 18:53:20|86862.3|86812.3|86862.7|86812.7|86863.8|86813.8|86862|86812|24
1632250410000|2021-09-21 18:53:30|86863.5|86813.5|86863.5|86813.5|86863.6|86813.6|86861.7|86811.7|41
1632250420000|2021-09-21 18:53:40|86863.3|86813.3|86863.8|86813.8|86863.9|86813.9|86863|86813|22
1632250430000|2021-09-21 18:53:50|86864.1|86814.1|86862.6|86812.6|86864.2|86814.2|86861.9|86811.9|30
1632250440000|2021-09-21 18:54:00|86862.8|86812.8|86865.2|86815.2|86865.2|86815.2|86862.3|86812.3|27
1632250450000|2021-09-21 18:54:10|86864.7|86814.7|86863.3|86813.3|86865.5|86815.5|86862.6|86812.6|27
1632250460000|2021-09-21 18:54:20|86863.8|86813.8|86867.8|86817.8|86868.3|86818.3|86863.2|86813.2|31
1632250470000|2021-09-21 18:54:30|86868.2|86818.2|86874.4|86824.4|86874.4|86824.4|86866.3|86816.3|53
1632250480000|2021-09-21 18:54:40|86874.3|86824.3|86877.9|86827.9|86878.8|86828.8|86874.3|86824.3|42
1632250490000|2021-09-21 18:54:50|86878.1|86828.1|86876.4|86826.4|86878.5|86828.5|86875.5|86825.5|41
1632250500000|2021-09-21 18:55:00|86877|86827|86874.2|86824.2|86878|86828|86873.6|86823.6|41
1632250510000|2021-09-21 18:55:10|86874|86824|86877.1|86827.1|86877.6|86827.6|86872.9|86822.9|41
1632250520000|2021-09-21 18:55:20|86877.2|86827.2|86876.7|86826.7|86878|86828|86876.1|86826.1|34
1632250530000|2021-09-21 18:55:30|86876.6|86826.6|86876.2|86826.2|86877.4|86827.4|86875.9|86825.9|30
1632250540000|2021-09-21 18:55:40|86876.4|86826.4|86875.7|86825.7|86877|86827|86875.4|86825.4|36
1632250550000|2021-09-21 18:55:50|86875.9|86825.9|86874.9|86824.9|86876.2|86826.2|86874.6|86824.6|18
1632250560000|2021-09-21 18:56:00|86874.7|86824.7|86873.8|86823.8|86875.7|86825.7|86873.2|86823.2|25
1632250570000|2021-09-21 18:56:10|86873.7|86823.7|86874.5|86824.5|86874.7|86824.7|86873.6|86823.6|26
1632250580000|2021-09-21 18:56:20|86874.7|86824.7|86875.4|86825.4|86875.9|86825.9|86874.5|86824.5|22
1632250590000|2021-09-21 18:56:30|86875.2|86825.2|86875.2|86825.2|86875.5|86825.5|86874.1|86824.1|24
1632250600000|2021-09-21 18:56:40|86875.1|86825.1|86876.5|86826.5|86878|86828|86874.7|86824.7|48
1632250610000|2021-09-21 18:56:50|86876|86826|86875.3|86825.3|86876.9|86826.9|86874.2|86824.2|31
1632250620000|2021-09-21 18:57:00|86875.1|86825.1|86875.4|86825.4|86876.7|86826.7|86874|86824|30
1632250630000|2021-09-21 18:57:10|86875|86825|86874.3|86824.3|86876.4|86826.4|86872.8|86822.8|43
1632250640000|2021-09-21 18:57:20|86874.5|86824.5|86876.6|86826.6|86877.6|86827.6|86874.5|86824.5|31
1632250650000|2021-09-21 18:57:30|86876.5|86826.5|86876.6|86826.6|86878.9|86828.9|86875.8|86825.8|38
1632250660000|2021-09-21 18:57:40|86875.5|86825.5|86875.1|86825.1|86876.8|86826.8|86875|86825|30
1632250670000|2021-09-21 18:57:50|86875.2|86825.2|86871.6|86821.6|86876|86826|86871.6|86821.6|29
1632250680000|2021-09-21 18:58:00|86870.1|86820.1|86873.5|86823.5|86873.7|86823.7|86870|86820|46
1632250690000|2021-09-21 18:58:10|86873.4|86823.4|86870.1|86820.1|86874.7|86824.7|86868.7|86818.7|43
1632250700000|2021-09-21 18:58:20|86868.6|86818.6|86869.1|86819.1|86869.7|86819.7|86867.9|86817.9|38
1632250710000|2021-09-21 18:58:30|86868.9|86818.9|86869.2|86819.2|86869.5|86819.5|86868.2|86818.2|27
1632250720000|2021-09-21 18:58:40|86869.1|86819.1|86868.8|86818.8|86869.6|86819.6|86868.5|86818.5|28
1632250730000|2021-09-21 18:58:50|86868.6|86818.6|86868.7|86818.7|86869.2|86819.2|86868|86818|30
1632250740000|2021-09-21 18:59:00|86867.8|86817.8|86865.3|86815.3|86867.8|86817.8|86862.9|86812.9|53
1632250750000|2021-09-21 18:59:10|86864.6|86814.6|86863.9|86813.9|86865.8|86815.8|86863.8|86813.8|42
1632250760000|2021-09-21 18:59:20|86863.5|86813.5|86866.8|86816.8|86867|86817|86863.1|86813.1|50
1632250770000|2021-09-21 18:59:30|86867.1|86817.1|86867.3|86817.3|86867.5|86817.5|86864.9|86814.9|55
1632250780000|2021-09-21 18:59:40|86867.2|86817.2|86859.7|86809.7|86867.3|86817.3|86857.2|86807.2|49
1632250790000|2021-09-21 18:59:50|86859.9|86809.9|86855|86805|86860|86823.8|86844.2|86804.7|60
1632250800000|2021-09-21 19:00:00|86855.1|86805.1|86852.5|86802.5|86855.1|86805.1|86851.2|86801.2|63
1632250810000|2021-09-21 19:00:10|86853.6|86803.6|86854.3|86804.3|86855|86805|86851.8|86801.8|45
1632250820000|2021-09-21 19:00:20|86854.4|86804.4|86850.9|86800.9|86854.4|86804.4|86850.3|86800.3|38
1632250830000|2021-09-21 19:00:30|86850.2|86800.2|86850.6|86800.6|86851.9|86801.9|86849.9|86799.9|49
1632250840000|2021-09-21 19:00:40|86850.1|86800.1|86853.9|86803.9|86853.9|86803.9|86850.1|86800.1|39
1632250850000|2021-09-21 19:00:50|86853.8|86803.8|86852.5|86802.5|86854.5|86804.5|86851.8|86801.8|39
1632250860000|2021-09-21 19:01:00|86852.7|86802.7|86850.9|86800.9|86852.7|86802.7|86850.4|86800.4|47
1632250870000|2021-09-21 19:01:10|86850.7|86800.7|86843.5|86793.5|86851.2|86801.2|86842.7|86792.7|39
1632250880000|2021-09-21 19:01:20|86843.6|86793.6|86841.7|86791.7|86843.8|86793.8|86841.3|86791.3|44
1632250890000|2021-09-21 19:01:30|86841|86791|86845.3|86795.3|86845.3|86795.3|86840.9|86790.9|39
1632250900000|2021-09-21 19:01:40|86844.7|86794.7|86844.1|86794.1|86845.6|86795.6|86843.9|86793.9|37
1632250910000|2021-09-21 19:01:50|86844.2|86794.2|86846.9|86796.9|86849.3|86799.3|86844.1|86794.1|30
1632250920000|2021-09-21 19:02:00|86847|86797|86846.2|86796.2|86847.8|86797.8|86844.4|86794.4|47
1632250930000|2021-09-21 19:02:10|86846.3|86796.3|86846.2|86796.2|86847.1|86797.1|86846.1|86796.1|29
1632250940000|2021-09-21 19:02:20|86846.3|86796.3|86845|86795|86846.4|86796.4|86844.6|86794.6|38
1632250950000|2021-09-21 19:02:30|86844.7|86794.7|86847|86797|86847.3|86797.3|86844.5|86794.5|35
1632250960000|2021-09-21 19:02:40|86847.1|86797.1|86846.8|86796.8|86847.5|86797.5|86846.6|86796.6|27
1632250970000|2021-09-21 19:02:50|86847|86797|86847.3|86797.3|86847.8|86797.8|86846.4|86796.4|28
1632250980000|2021-09-21 19:03:00|86847.4|86797.4|86848.1|86798.1|86848.5|86798.5|86847.1|86797.1|22
1632250990000|2021-09-21 19:03:10|86847.8|86797.8|86847.9|86797.9|86848.5|86798.5|86847.5|86797.5|32
1632251000000|2021-09-21 19:03:20|86848.3|86798.3|86848.2|86798.2|86848.8|86798.8|86847.5|86797.5|28
1632251010000|2021-09-21 19:03:30|86848.1|86798.1|86847.8|86797.8|86849.1|86799.1|86847.8|86797.8|36
1632251020000|2021-09-21 19:03:40|86847.9|86797.9|86847.7|86797.7|86848.9|86798.9|86847.6|86797.6|24
1632251030000|2021-09-21 19:03:50|86847.8|86797.8|86846.5|86796.5|86848.2|86798.2|86845.6|86795.6|33
1632251040000|2021-09-21 19:04:00|86846.8|86796.8|86847.3|86797.3|86847.7|86797.7|86846.8|86796.8|31
1632251050000|2021-09-21 19:04:10|86847.2|86797.2|86846.7|86796.7|86847.5|86797.5|86846.6|86796.6|19
1632251060000|2021-09-21 19:04:20|86846.8|86796.8|86846.4|86796.4|86847.6|86797.6|86846.4|86796.4|19
1632251070000|2021-09-21 19:04:30|86846.5|86796.5|86847.2|86797.2|86847.3|86797.3|86846.2|86796.2|18
1632251080000|2021-09-21 19:04:40|86847.3|86797.3|86847.2|86797.2|86847.3|86797.3|86846.9|86796.9|11
1632251090000|2021-09-21 19:04:50|86847|86797|86846.3|86796.3|86847.1|86797.1|86846|86796|30
1632251100000|2021-09-21 19:05:00|86846.2|86796.2|86842.3|86792.3|86846.9|86796.9|86840.7|86790.7|46
1632251110000|2021-09-21 19:05:10|86842.2|86792.2|86843.8|86793.8|86844.7|86794.7|86842.2|86792.2|21
1632251120000|2021-09-21 19:05:20|86843.5|86793.5|86842.3|86792.3|86843.5|86793.5|86841.6|86791.6|18
1632251130000|2021-09-21 19:05:30|86842.1|86792.1|86841.9|86791.9|86842.3|86792.3|86841.5|86791.5|21
1632251140000|2021-09-21 19:05:40|86842.2|86792.2|86842.4|86792.4|86842.4|86792.4|86841.2|86791.2|22
1632251150000|2021-09-21 19:05:50|86842.5|86792.5|86845.3|86795.3|86845.7|86795.7|86842.2|86792.2|25
1632251160000|2021-09-21 19:06:00|86845.5|86795.5|86843.8|86793.8|86845.8|86795.8|86843|86793|36
1632251170000|2021-09-21 19:06:10|86844.2|86794.2|86844.6|86794.6|86844.7|86794.7|86843.8|86793.8|20
1632251180000|2021-09-21 19:06:20|86844.4|86794.4|86844.8|86794.8|86845.3|86795.3|86843.9|86793.9|16
1632251190000|2021-09-21 19:06:30|86844.7|86794.7|86842.9|86792.9|86845.1|86795.1|86842.2|86792.2|40
1632251200000|2021-09-21 19:06:40|86842.8|86792.8|86842.7|86792.7|86843.4|86793.4|86841.6|86791.6|36
1632251210000|2021-09-21 19:06:50|86843.4|86793.4|86843.2|86793.2|86843.4|86793.4|86842.2|86792.2|26
1632251220000|2021-09-21 19:07:00|86843|86793|86844.3|86794.3|86844.3|86794.3|86843|86793|19
1632251230000|2021-09-21 19:07:10|86844.2|86794.2|86846.3|86796.3|86846.3|86796.3|86844.2|86794.2|29
1632251240000|2021-09-21 19:07:20|86846|86796|86846.1|86796.1|86846.5|86796.5|86845.3|86795.3|20
1632251250000|2021-09-21 19:07:30|86846|86796|86845.5|86795.5|86846.1|86796.1|86845.2|86795.2|17
1632251260000|2021-09-21 19:07:40|86845.3|86795.3|86847.1|86797.1|86847.4|86797.4|86845.3|86795.3|23
1632251270000|2021-09-21 19:07:50|86846.9|86796.9|86847.7|86797.7|86848.3|86811.8|86835.8|86796.9|19
1632251280000|2021-09-21 19:08:00|86848.6|86798.6|86848|86798|86849.4|86799.4|86848|86798|14
1632251290000|2021-09-21 19:08:10|86848.1|86798.1|86848.2|86798.2|86848.4|86798.4|86847.6|86797.6|21
1632251300000|2021-09-21 19:08:20|86848.3|86798.3|86851|86801|86851.9|86801.9|86847.9|86797.9|37
1632251310000|2021-09-21 19:08:30|86850.3|86800.3|86850.2|86800.2|86851.2|86801.2|86849.9|86799.9|35
1632251320000|2021-09-21 19:08:40|86850|86800|86849.6|86799.6|86850.5|86800.5|86848.5|86798.5|29
1632251330000|2021-09-21 19:08:50|86849.7|86799.7|86849.9|86799.9|86850.8|86800.8|86849.5|86799.5|24
1632251340000|2021-09-21 19:09:00|86850|86800|86848.5|86798.5|86850.7|86800.7|86847.9|86797.9|22
1632251350000|2021-09-21 19:09:10|86849.3|86799.3|86848.4|86798.4|86849.7|86799.7|86847.4|86797.4|19
1632251360000|2021-09-21 19:09:20|86848.3|86798.3|86849.7|86799.7|86849.9|86799.9|86848.1|86798.1|15
1632251370000|2021-09-21 19:09:30|86849.6|86799.6|86851.8|86801.8|86852.9|86802.9|86849.5|86799.5|34
1632251380000|2021-09-21 19:09:40|86852.4|86802.4|86852|86802|86853|86803|86851.6|86801.6|27
1632251390000|2021-09-21 19:09:50|86851.6|86801.6|86850.4|86800.4|86851.9|86801.9|86849.1|86799.1|33
1632251400000|2021-09-21 19:10:00|86850.2|86800.2|86847.5|86797.5|86850.2|86800.2|86847.5|86797.5|35
1632251410000|2021-09-21 19:10:10|86848|86798|86851|86801|86851.7|86801.7|86848|86798|32
1632251420000|2021-09-21 19:10:20|86851.1|86801.1|86854|86804|86854|86804|86851|86801|37
1632251430000|2021-09-21 19:10:30|86853.9|86803.9|86853.7|86803.7|86855.7|86805.7|86852.1|86802.1|47
1632251440000|2021-09-21 19:10:40|86853.8|86803.8|86856|86806|86857.9|86807.9|86853.8|86803.8|40
1632251450000|2021-09-21 19:10:50|86856.7|86806.7|86850.9|86800.9|86856.8|86806.8|86850.9|86800.9|42
1632251460000|2021-09-21 19:11:00|86850.6|86800.6|86853.3|86803.3|86853.4|86803.4|86849.9|86799.9|50
1632251470000|2021-09-21 19:11:10|86853.1|86803.1|86853.3|86803.3|86853.8|86803.8|86852.7|86802.7|27
1632251480000|2021-09-21 19:11:20|86853.5|86803.5|86853.8|86803.8|86854.6|86804.6|86853.4|86803.4|29
1632251490000|2021-09-21 19:11:30|86855.1|86805.1|86858|86808|86858.3|86808.3|86854.6|86804.6|32
1632251500000|2021-09-21 19:11:40|86858.1|86808.1|86858.1|86808.1|86858.6|86808.6|86857.6|86807.6|32
1632251510000|2021-09-21 19:11:50|86858.2|86808.2|86859.4|86809.4|86859.7|86809.7|86857.2|86807.2|37
1632251520000|2021-09-21 19:12:00|86859.6|86809.6|86859.9|86809.9|86860.2|86810.2|86858.6|86808.6|27
1632251530000|2021-09-21 19:12:10|86859.7|86809.7|86859.7|86809.7|86860|86810|86858.5|86808.5|33
1632251540000|2021-09-21 19:12:20|86860.2|86810.2|86862.6|86812.6|86863.7|86813.7|86859.3|86809.3|43
1632251550000|2021-09-21 19:12:30|86862|86812|86862.6|86812.6|86863|86813|86861.2|86811.2|52
1632251560000|2021-09-21 19:12:40|86862.5|86812.5|86863.1|86813.1|86863.3|86813.3|86861.3|86811.3|27
1632251570000|2021-09-21 19:12:50|86862.1|86812.1|86863.8|86813.8|86863.8|86813.8|86861.7|86811.7|19
1632251580000|2021-09-21 19:13:00|86863.4|86813.4|86864.3|86814.3|86865|86815|86861.7|86811.7|38
1632251590000|2021-09-21 19:13:10|86864.1|86814.1|86866.1|86816.1|86867.3|86817.3|86863|86813|40
1632251600000|2021-09-21 19:13:20|86866|86816|86865.6|86815.6|86866.4|86816.4|86865.6|86815.6|17
1632251610000|2021-09-21 19:13:30|86865.7|86815.7|86869.2|86819.2|86869.5|86819.5|86865.3|86815.3|38
1632251620000|2021-09-21 19:13:40|86867.8|86817.8|86871.5|86821.5|86871.9|86821.9|86867|86817|27
1632251630000|2021-09-21 19:13:50|86870.9|86820.9|86871.3|86821.3|86873.5|86823.5|86869.5|86819.5|20
1632251640000|2021-09-21 19:14:00|86871|86821|86870.4|86820.4|86872|86822|86867.6|86817.6|44
1632251650000|2021-09-21 19:14:10|86870.1|86820.1|86869|86819|86870.5|86820.5|86869|86819|35
1632251660000|2021-09-21 19:14:20|86869.2|86819.2|86869.2|86819.2|86870.2|86820.2|86868.7|86818.7|26
1632251670000|2021-09-21 19:14:30|86869.3|86819.3|86868.4|86818.4|86870.8|86820.8|86868.4|86818.4|22
1632251680000|2021-09-21 19:14:40|86868.6|86818.6|86868.8|86818.8|86870.2|86820.2|86868|86818|22
1632251690000|2021-09-21 19:14:50|86869|86819|86869.4|86819.4|86869.4|86833.3|86853.8|86816.8|43
1632251700000|2021-09-21 19:15:00|86869|86819|86867.7|86817.7|86869.3|86819.3|86867.4|86817.4|48
1632251710000|2021-09-21 19:15:10|86867.6|86817.6|86869.4|86819.4|86870.6|86820.6|86867.6|86817.6|39
1632251720000|2021-09-21 19:15:20|86869.5|86819.5|86869.2|86819.2|86870.4|86820.4|86869|86819|29
1632251730000|2021-09-21 19:15:30|86869.3|86819.3|86855.2|86830.2|86870.1|86831.3|86854.4|86816.8|36
1632251740000|2021-09-21 19:15:40|86856.1|86831.1|86848.5|86798.5|86867|86831.1|86848.5|86798.5|48
1632251750000|2021-09-21 19:15:50|86848.4|86798.4|86849.6|86799.6|86850|86800|86847.3|86797.3|34
1632251760000|2021-09-21 19:16:00|86849.3|86799.3|86848.4|86798.4|86850.6|86800.6|86846.8|86796.8|41
1632251770000|2021-09-21 19:16:10|86847.7|86797.7|86846.9|86796.9|86847.7|86797.7|86846.7|86796.7|22
1632251780000|2021-09-21 19:16:20|86847.3|86797.3|86846.9|86796.9|86848.7|86798.7|86846.7|86796.7|25
1632251790000|2021-09-21 19:16:30|86847.6|86797.6|86847.2|86797.2|86847.8|86797.8|86846.8|86796.8|20
1632251800000|2021-09-21 19:16:40|86848.1|86798.1|86848.1|86798.1|86850.7|86800.7|86847.7|86797.7|34
1632251810000|2021-09-21 19:16:50|86847.8|86797.8|86846|86796|86848.5|86798.5|86845.5|86795.5|29
1632251820000|2021-09-21 19:17:00|86845.9|86795.9|86850.5|86800.5|86850.8|86800.8|86845.9|86795.9|35
1632251830000|2021-09-21 19:17:10|86850.4|86800.4|86847.9|86797.9|86851.1|86801.1|86847.9|86797.9|43
1632251840000|2021-09-21 19:17:20|86848.1|86798.1|86850|86800|86850.7|86800.7|86848.1|86798.1|28
1632251850000|2021-09-21 19:17:30|86850.1|86800.1|86850.3|86800.3|86850.4|86800.4|86849.9|86799.9|20
1632251860000|2021-09-21 19:17:40|86850.5|86800.5|86853.7|86803.7|86853.7|86803.7|86850.4|86800.4|18
1632251870000|2021-09-21 19:17:50|86851.7|86801.7|86846.7|86796.7|86851.7|86801.7|86846.1|86796.1|43
1632251880000|2021-09-21 19:18:00|86846.8|86796.8|86842.4|86792.4|86848.5|86798.5|86842.4|86792.4|46
1632251890000|2021-09-21 19:18:10|86842.7|86792.7|86840.9|86790.9|86844.1|86794.1|86840.7|86790.7|32
1632251900000|2021-09-21 19:18:20|86841|86791|86838.1|86788.1|86841|86791|86838|86788|29
1632251910000|2021-09-21 19:18:30|86837.9|86787.9|86837.8|86787.8|86839.9|86789.9|86837.3|86787.3|35
1632251920000|2021-09-21 19:18:40|86837.6|86787.6|86837.8|86787.8|86838.8|86788.8|86836.8|86786.8|44
1632251930000|2021-09-21 19:18:50|86837.9|86787.9|86834.7|86784.7|86837.9|86787.9|86834.3|86784.3|34
1632251940000|2021-09-21 19:19:00|86834.6|86784.6|86838.2|86788.2|86839|86789|86834.2|86784.2|38
1632251950000|2021-09-21 19:19:10|86838.1|86788.1|86839.8|86789.8|86839.8|86789.8|86837.7|86787.7|40
1632251960000|2021-09-21 19:19:20|86840.1|86790.1|86840.5|86790.5|86841.5|86791.5|86840.1|86790.1|29
1632251970000|2021-09-21 19:19:30|86840.8|86790.8|86841.7|86791.7|86841.9|86791.9|86840.5|86790.5|28
1632251980000|2021-09-21 19:19:40|86841.6|86791.6|86842.6|86792.6|86843.6|86793.6|86841.6|86791.6|25
1632251990000|2021-09-21 19:19:50|86842|86792|86843.1|86793.1|86844.9|86794.9|86842|86792|30
1632252000000|2021-09-21 19:20:00|86843.6|86793.6|86843.4|86793.4|86845.1|86795.1|86840.9|86790.9|38
1632252010000|2021-09-21 19:20:10|86843.9|86793.9|86840.8|86790.8|86844|86794|86840|86790|36
1632252020000|2021-09-21 19:20:20|86840.7|86790.7|86840.3|86790.3|86842|86792|86839.4|86789.4|36
1632252030000|2021-09-21 19:20:30|86839.7|86789.7|86846.7|86796.7|86846.9|86796.9|86839.1|86789.1|38
1632252040000|2021-09-21 19:20:40|86847|86797|86847.1|86797.1|86847.9|86797.9|86845.1|86795.1|25
1632252050000|2021-09-21 19:20:50|86847|86797|86850.2|86800.2|86852.8|86802.8|86845.8|86795.8|39
1632252060000|2021-09-21 19:21:00|86850.5|86800.5|86849.2|86799.2|86851.4|86801.4|86848.6|86798.6|38
1632252070000|2021-09-21 19:21:10|86848.7|86798.7|86845.4|86795.4|86848.7|86798.7|86845.3|86795.3|48
1632252080000|2021-09-21 19:21:20|86845.3|86795.3|86846.3|86796.3|86846.3|86796.3|86843.3|86793.3|39
1632252090000|2021-09-21 19:21:30|86846.1|86796.1|86847.2|86797.2|86847.9|86797.9|86845.6|86795.6|33
1632252100000|2021-09-21 19:21:40|86847.1|86797.1|86848.4|86798.4|86848.7|86798.7|86847.1|86797.1|33
1632252110000|2021-09-21 19:21:50|86848.3|86798.3|86848.4|86798.4|86848.6|86798.6|86847.6|86797.6|38
1632252120000|2021-09-21 19:22:00|86848.5|86798.5|86850.2|86800.2|86852.5|86802.5|86847.5|86797.5|38
1632252130000|2021-09-21 19:22:10|86851.3|86801.3|86849.7|86799.7|86851.4|86801.4|86848.8|86798.8|36
1632252140000|2021-09-21 19:22:20|86849.8|86799.8|86846.6|86796.6|86849.9|86799.9|86845.3|86795.3|40
1632252150000|2021-09-21 19:22:30|86846.2|86796.2|86846.6|86796.6|86848.4|86798.4|86846|86796|27
1632252160000|2021-09-21 19:22:40|86846.4|86796.4|86850.5|86800.5|86850.5|86800.5|86846.2|86796.2|26
1632252170000|2021-09-21 19:22:50|86850.1|86800.1|86847.2|86797.2|86851|86801|86847|86797|35
1632252180000|2021-09-21 19:23:00|86847.5|86797.5|86846.4|86796.4|86847.5|86797.5|86846|86796|28
1632252190000|2021-09-21 19:23:10|86846.2|86796.2|86848|86798|86848|86798|86846|86796|14
1632252200000|2021-09-21 19:23:20|86849.7|86799.7|86847.2|86797.2|86850.2|86800.2|86847.2|86797.2|25
1632252210000|2021-09-21 19:23:30|86847.5|86797.5|86849.6|86799.6|86850|86800|86847.5|86797.5|34
1632252220000|2021-09-21 19:23:40|86849.7|86799.7|86849.8|86799.8|86850.1|86800.1|86849.2|86799.2|26
1632252230000|2021-09-21 19:23:50|86850.2|86800.2|86851|86801|86851.3|86801.3|86849.8|86799.8|19
1632252240000|2021-09-21 19:24:00|86851.6|86801.6|86849.7|86799.7|86853.2|86803.2|86848|86798|38
1632252250000|2021-09-21 19:24:10|86849.9|86799.9|86848.7|86798.7|86850|86800|86848.4|86798.4|22
1632252260000|2021-09-21 19:24:20|86849.1|86799.1|86847.4|86797.4|86849.3|86799.3|86846.9|86796.9|14
1632252270000|2021-09-21 19:24:30|86847.7|86797.7|86847.7|86797.7|86848.3|86798.3|86847.3|86797.3|21
1632252280000|2021-09-21 19:24:40|86847.2|86797.2|86847.3|86797.3|86847.8|86797.8|86847.1|86797.1|16
1632252290000|2021-09-21 19:24:50|86847.9|86797.9|86847.8|86797.8|86847.9|86797.9|86845.7|86795.7|21
1632252300000|2021-09-21 19:25:00|86847.2|86797.2|86846.2|86796.2|86847.2|86797.2|86845.6|86795.6|24
1632252310000|2021-09-21 19:25:10|86845.7|86795.7|86849.9|86799.9|86850.1|86800.1|86845.7|86795.7|21
1632252320000|2021-09-21 19:25:20|86849.6|86799.6|86849.9|86799.9|86850.7|86800.7|86849|86799|24
1632252330000|2021-09-21 19:25:30|86850|86800|86849.5|86799.5|86850|86800|86848.9|86798.9|15
1632252340000|2021-09-21 19:25:40|86849.1|86799.1|86849.5|86799.5|86849.5|86799.5|86848.5|86798.5|16
1632252350000|2021-09-21 19:25:50|86849|86799|86844.5|86794.5|86849.4|86799.4|86844|86794|22
1632252360000|2021-09-21 19:26:00|86844.6|86794.6|86844.4|86794.4|86845.2|86795.2|86843.9|86793.9|33
1632252370000|2021-09-21 19:26:10|86844.3|86794.3|86845.5|86795.5|86845.5|86795.5|86844.2|86794.2|10
1632252380000|2021-09-21 19:26:20|86845.7|86795.7|86845.9|86795.9|86846.3|86796.3|86844.8|86794.8|19
1632252390000|2021-09-21 19:26:30|86846|86796|86841.9|86791.9|86846.2|86796.2|86841.9|86791.9|28
1632252400000|2021-09-21 19:26:40|86841.2|86791.2|86839.1|86789.1|86842.6|86792.6|86838.6|86788.6|37
1632252410000|2021-09-21 19:26:50|86839.6|86789.6|86835.7|86785.7|86839.6|86789.6|86834.1|86784.1|32
1632252420000|2021-09-21 19:27:00|86835.5|86785.5|86836.5|86786.5|86836.8|86786.8|86835.3|86785.3|28
1632252430000|2021-09-21 19:27:10|86836|86786|86835.6|86785.6|86836.7|86786.7|86835.2|86785.2|27
1632252440000|2021-09-21 19:27:20|86835.5|86785.5|86838.1|86788.1|86838.1|86788.1|86835.4|86785.4|21
1632252450000|2021-09-21 19:27:30|86837|86787|86837.6|86787.6|86838.1|86788.1|86836.6|86786.6|26
1632252460000|2021-09-21 19:27:40|86837.3|86787.3|86835.8|86785.8|86837.9|86787.9|86835|86785|35
1632252470000|2021-09-21 19:27:50|86835.9|86785.9|86833.9|86783.9|86836.3|86786.3|86833.8|86783.8|29
1632252480000|2021-09-21 19:28:00|86834|86784|86834.9|86784.9|86835.5|86785.5|86833.9|86783.9|14
1632252490000|2021-09-21 19:28:10|86834.8|86784.8|86834.4|86784.4|86835.3|86785.3|86834.1|86784.1|21
1632252500000|2021-09-21 19:28:20|86834.6|86784.6|86833.6|86783.6|86834.7|86784.7|86832.9|86782.9|32
1632252510000|2021-09-21 19:28:30|86833.3|86783.3|86834.2|86784.2|86834.3|86784.3|86833.1|86783.1|18
1632252520000|2021-09-21 19:28:40|86834.1|86784.1|86828.3|86778.3|86834.1|86784.1|86827.9|86777.9|46
1632252530000|2021-09-21 19:28:50|86829.9|86779.9|86830.7|86780.7|86831.2|86781.2|86829.7|86779.7|38
1632252540000|2021-09-21 19:29:00|86829.9|86779.9|86829.4|86779.4|86830.7|86780.7|86829.1|86779.1|29
1632252550000|2021-09-21 19:29:10|86829.5|86779.5|86829.9|86779.9|86830.7|86780.7|86828.1|86778.1|34
1632252560000|2021-09-21 19:29:20|86829.1|86779.1|86832.1|86782.1|86832.2|86782.2|86828.2|86778.2|36
1632252570000|2021-09-21 19:29:30|86832.2|86782.2|86830.7|86780.7|86832.4|86782.4|86830.2|86780.2|25
1632252580000|2021-09-21 19:29:40|86830.4|86780.4|86830.7|86780.7|86831.2|86781.2|86829.4|86779.4|16
1632252590000|2021-09-21 19:29:50|86830|86780|86830.8|86780.8|86831.1|86781.1|86830|86780|11
1632252600000|2021-09-21 19:30:00|86831.7|86781.7|86829.4|86779.4|86831.7|86781.7|86829.4|86779.4|42
1632252610000|2021-09-21 19:30:10|86829.5|86779.5|86827.2|86777.2|86829.7|86779.7|86825.3|86775.3|42
1632252620000|2021-09-21 19:30:20|86827.3|86777.3|86823.9|86773.9|86829.1|86779.1|86823.1|86773.1|40
1632252630000|2021-09-21 19:30:30|86824.4|86774.4|86825.3|86775.3|86825.3|86775.3|86823.5|86773.5|32
1632252640000|2021-09-21 19:30:40|86825.7|86775.7|86826.2|86776.2|86827|86777|86824.7|86774.7|27
1632252650000|2021-09-21 19:30:50|86826.3|86776.3|86825.4|86775.4|86826.9|86776.9|86825.4|86775.4|19
1632252660000|2021-09-21 19:31:00|86825.2|86775.2|86822.7|86772.7|86827.3|86777.3|86822.7|86772.7|38
1632252670000|2021-09-21 19:31:10|86822.8|86772.8|86823.3|86773.3|86823.8|86773.8|86821.2|86771.2|35
1632252680000|2021-09-21 19:31:20|86823.4|86773.4|86826.3|86776.3|86826.8|86776.8|86823.4|86773.4|45
1632252690000|2021-09-21 19:31:30|86825.3|86775.3|86826.5|86776.5|86827.7|86777.7|86824.6|86774.6|45
1632252700000|2021-09-21 19:31:40|86826.7|86776.7|86822.6|86772.6|86826.7|86776.7|86822.3|86772.3|47
1632252710000|2021-09-21 19:31:50|86822.8|86772.8|86825.1|86775.1|86825.1|86775.1|86822.8|86772.8|32
1632252720000|2021-09-21 19:32:00|86825.2|86775.2|86825.2|86775.2|86825.7|86775.7|86824.2|86774.2|23
1632252730000|2021-09-21 19:32:10|86825.9|86775.9|86822.5|86772.5|86826.2|86776.2|86821.3|86771.3|35
1632252740000|2021-09-21 19:32:20|86822.6|86772.6|86819.1|86769.1|86824.8|86774.8|86818.6|86768.6|38
1632252750000|2021-09-21 19:32:30|86819.7|86769.7|86811|86761|86821.8|86771.8|86810.7|86760.7|51
1632252760000|2021-09-21 19:32:40|86811.2|86761.2|86810.9|86760.9|86812.1|86762.1|86810|86760|37
1632252770000|2021-09-21 19:32:50|86810.5|86760.5|86812.7|86762.7|86812.8|86762.8|86810.5|86760.5|32
1632252780000|2021-09-21 19:33:00|86812.6|86762.6|86811.1|86761.1|86813.6|86763.6|86811|86761|32
1632252790000|2021-09-21 19:33:10|86811.2|86761.2|86808.5|86758.5|86812.1|86762.1|86807.5|86757.5|48
1632252800000|2021-09-21 19:33:20|86809.1|86759.1|86809.9|86759.9|86810.2|86760.2|86807.9|86757.9|34
1632252810000|2021-09-21 19:33:30|86809.8|86759.8|86810.8|86760.8|86811.2|86761.2|86809.8|86759.8|23
1632252820000|2021-09-21 19:33:40|86811|86761|86810.3|86760.3|86812.2|86762.2|86810.1|86760.1|35
1632252830000|2021-09-21 19:33:50|86809.8|86759.8|86810.1|86760.1|86810.3|86760.3|86809.1|86759.1|23
1632252840000|2021-09-21 19:34:00|86810.4|86760.4|86813.9|86763.9|86814.5|86764.5|86810.4|86760.4|40
1632252850000|2021-09-21 19:34:10|86814.1|86764.1|86813.9|86763.9|86815.4|86765.4|86813.3|86763.3|25
1632252860000|2021-09-21 19:34:20|86814|86764|86814.8|86764.8|86815|86765|86813.4|86763.4|24
1632252870000|2021-09-21 19:34:30|86815|86765|86812.9|86762.9|86815|86765|86812.9|86762.9|33
1632252880000|2021-09-21 19:34:40|86813.3|86763.3|86815.2|86765.2|86815.8|86765.8|86812.5|86762.5|36
1632252890000|2021-09-21 19:34:50|86815.4|86765.4|86818.8|86768.8|86821.1|86771.1|86815.4|86765.4|41
1632252900000|2021-09-21 19:35:00|86819|86769|86820.7|86770.7|86824.7|86774.7|86818|86768|47
1632252910000|2021-09-21 19:35:10|86820.1|86770.1|86821.8|86771.8|86821.9|86771.9|86819.7|86769.7|40
1632252920000|2021-09-21 19:35:20|86821.7|86771.7|86825.1|86775.1|86825.1|86775.1|86821.7|86771.7|29
1632252930000|2021-09-21 19:35:30|86825.5|86775.5|86825.1|86775.1|86826.2|86776.2|86824.3|86774.3|28
1632252940000|2021-09-21 19:35:40|86825.3|86775.3|86822.5|86772.5|86825.5|86775.5|86821.2|86771.2|29
1632252950000|2021-09-21 19:35:50|86822.6|86772.6|86822.3|86772.3|86823.4|86773.4|86821.8|86771.8|22
1632252960000|2021-09-21 19:36:00|86822.4|86772.4|86822.4|86772.4|86823.2|86773.2|86821.4|86771.4|19
1632252970000|2021-09-21 19:36:10|86822.9|86772.9|86823.4|86773.4|86824.1|86774.1|86821.5|86771.5|23
1632252980000|2021-09-21 19:36:20|86823.7|86773.7|86822.9|86772.9|86823.8|86773.8|86822.4|86772.4|24
1632252990000|2021-09-21 19:36:30|86823.2|86773.2|86822.3|86772.3|86823.4|86773.4|86821.8|86771.8|19
1632253000000|2021-09-21 19:36:40|86822|86772|86821.4|86771.4|86822.4|86772.4|86821.3|86771.3|22
1632253010000|2021-09-21 19:36:50|86821.9|86771.9|86816.5|86766.5|86821.9|86771.9|86816.5|86766.5|35
1632253020000|2021-09-21 19:37:00|86816.9|86766.9|86816.5|86766.5|86816.9|86766.9|86815.3|86765.3|24
1632253030000|2021-09-21 19:37:10|86816.6|86766.6|86815.9|86765.9|86817.3|86767.3|86815.6|86765.6|17
1632253040000|2021-09-21 19:37:20|86816.1|86766.1|86816|86766|86816.9|86766.9|86815|86765|29
1632253050000|2021-09-21 19:37:30|86816.5|86766.5|86814.9|86764.9|86816.6|86766.6|86814|86764|44
1632253060000|2021-09-21 19:37:40|86814.8|86764.8|86811|86761|86815.1|86765.1|86809.9|86759.9|39
1632253070000|2021-09-21 19:37:50|86810.8|86760.8|86809.4|86759.4|86811.3|86761.3|86808.2|86758.2|35
1632253080000|2021-09-21 19:38:00|86809.9|86759.9|86810.8|86760.8|86811.2|86761.2|86809.6|86759.6|22
1632253090000|2021-09-21 19:38:10|86810.9|86760.9|86810.5|86760.5|86813.5|86763.5|86809.5|86759.5|38
1632253100000|2021-09-21 19:38:20|86810.1|86760.1|86812|86762|86812.6|86762.6|86809.4|86759.4|38
1632253110000|2021-09-21 19:38:30|86812.6|86762.6|86811.3|86761.3|86812.6|86762.6|86811.1|86761.1|26
1632253120000|2021-09-21 19:38:40|86811.2|86761.2|86811.1|86761.1|86812.2|86762.2|86810.9|86760.9|23
1632253130000|2021-09-21 19:38:50|86810.7|86760.7|86808.9|86758.9|86812.4|86762.4|86808.8|86758.8|29
1632253140000|2021-09-21 19:39:00|86810.9|86760.9|86809.1|86759.1|86811.1|86761.1|86805.4|86755.4|41
1632253150000|2021-09-21 19:39:10|86809.4|86759.4|86807.5|86757.5|86810.5|86760.5|86806.6|86756.6|33
1632253160000|2021-09-21 19:39:20|86807.3|86757.3|86805.6|86755.6|86807.5|86757.5|86803.9|86753.9|40
1632253170000|2021-09-21 19:39:30|86805.7|86755.7|86805.6|86755.6|86806.2|86756.2|86804.8|86754.8|17
1632253180000|2021-09-21 19:39:40|86806|86756|86808.4|86758.4|86808.9|86758.9|86804.2|86754.2|42
1632253190000|2021-09-21 19:39:50|86808.8|86758.8|86808.3|86758.3|86808.8|86758.8|86805.5|86755.5|34
1632253200000|2021-09-21 19:40:00|86807.6|86757.6|86812.3|86762.3|86813.2|86763.2|86807.4|86757.4|52
1632253210000|2021-09-21 19:40:10|86812.1|86762.1|86816.4|86766.4|86816.4|86766.4|86811.6|86761.6|40
1632253220000|2021-09-21 19:40:20|86816.3|86766.3|86819.6|86769.6|86821.7|86771.7|86816.3|86766.3|43
1632253230000|2021-09-21 19:40:30|86819.9|86769.9|86818.3|86768.3|86820|86770|86818.1|86768.1|35
1632253240000|2021-09-21 19:40:40|86818.7|86768.7|86818.3|86768.3|86819.4|86769.4|86817.7|86767.7|19
1632253250000|2021-09-21 19:40:50|86817.4|86767.4|86816.6|86766.6|86817.7|86767.7|86816.4|86766.4|22
1632253260000|2021-09-21 19:41:00|86816.2|86766.2|86812.1|86762.1|86818.3|86768.3|86811.7|86761.7|33
1632253270000|2021-09-21 19:41:10|86811.7|86761.7|86810.4|86760.4|86812.9|86762.9|86810.1|86760.1|29
1632253280000|2021-09-21 19:41:20|86810.3|86760.3|86813.3|86763.3|86813.3|86763.3|86810.3|86760.3|22
1632253290000|2021-09-21 19:41:30|86813.1|86763.1|86811.4|86761.4|86813.1|86763.1|86810.2|86760.2|30
1632253300000|2021-09-21 19:41:40|86811.3|86761.3|86808.3|86758.3|86811.3|86761.3|86807.6|86757.6|34
1632253310000|2021-09-21 19:41:50|86807.7|86757.7|86806.6|86756.6|86808.2|86758.2|86805.3|86755.3|44
1632253320000|2021-09-21 19:42:00|86806.2|86756.2|86806.4|86756.4|86808.7|86758.7|86806.2|86756.2|41
1632253330000|2021-09-21 19:42:10|86806.8|86756.8|86807.6|86757.6|86808.5|86758.5|86805.8|86755.8|33
1632253340000|2021-09-21 19:42:20|86807.7|86757.7|86807|86757|86809.8|86759.8|86806.4|86756.4|42
1632253350000|2021-09-21 19:42:30|86806.5|86756.5|86810.6|86760.6|86810.8|86760.8|86805.9|86755.9|35
1632253360000|2021-09-21 19:42:40|86810.5|86760.5|86810|86760|86811.5|86761.5|86809.6|86759.6|37
1632253370000|2021-09-21 19:42:50|86808.8|86758.8|86804.2|86754.2|86808.8|86758.8|86802.4|86752.4|50
1632253380000|2021-09-21 19:43:00|86804.3|86754.3|86801.6|86751.6|86804.5|86754.5|86801.1|86751.1|37
1632253390000|2021-09-21 19:43:10|86801.1|86751.1|86802.2|86752.2|86803.2|86753.2|86801.1|86751.1|38
1632253400000|2021-09-21 19:43:20|86802|86752|86806.9|86756.9|86806.9|86756.9|86802|86752|32
1632253410000|2021-09-21 19:43:30|86806.6|86756.6|86807.9|86757.9|86808.1|86758.1|86806.4|86756.4|36
1632253420000|2021-09-21 19:43:40|86808.4|86758.4|86807.6|86757.6|86808.4|86758.4|86807.2|86757.2|15
1632253430000|2021-09-21 19:43:50|86807.7|86757.7|86797.8|86747.8|86807.9|86757.9|86797.8|86747.8|36
1632253440000|2021-09-21 19:44:00|86798.3|86748.3|86798.9|86748.9|86799.5|86749.5|86797.4|86747.4|32
1632253450000|2021-09-21 19:44:10|86798.8|86748.8|86802.1|86752.1|86803|86753|86798.7|86748.7|42
1632253460000|2021-09-21 19:44:20|86802.4|86752.4|86799.8|86749.8|86802.8|86752.8|86799.7|86749.7|33
1632253470000|2021-09-21 19:44:30|86799.7|86749.7|86797.8|86747.8|86800.6|86750.6|86797.8|86747.8|37
1632253480000|2021-09-21 19:44:40|86798|86748|86798.5|86748.5|86798.8|86748.8|86796.9|86746.9|29
1632253490000|2021-09-21 19:44:50|86798.4|86748.4|86795.8|86745.8|86798.7|86748.7|86793.9|86743.9|32
1632253500000|2021-09-21 19:45:00|86795.6|86745.6|86799.9|86749.9|86802.1|86752.1|86795.6|86745.6|38
1632253510000|2021-09-21 19:45:10|86799.6|86749.6|86803|86753|86805.8|86755.8|86799.4|86749.4|38
1632253520000|2021-09-21 19:45:20|86803.2|86753.2|86803.2|86753.2|86803.9|86753.9|86802|86752|24
1632253530000|2021-09-21 19:45:30|86802.3|86752.3|86802.6|86752.6|86803.2|86753.2|86802.2|86752.2|27
1632253540000|2021-09-21 19:45:40|86802.8|86752.8|86803.1|86753.1|86803.8|86753.8|86801.7|86751.7|22
1632253550000|2021-09-21 19:45:50|86804.2|86754.2|86803.7|86753.7|86805.4|86755.4|86803|86753|30
1632253560000|2021-09-21 19:46:00|86803.9|86753.9|86801|86751|86804|86754|86799.9|86749.9|27
1632253570000|2021-09-21 19:46:10|86800.2|86750.2|86801.1|86751.1|86801.5|86751.5|86799.9|86749.9|16
1632253580000|2021-09-21 19:46:20|86801.8|86751.8|86800.9|86750.9|86801.8|86751.8|86799.3|86749.3|23
1632253590000|2021-09-21 19:46:30|86801|86751|86801.7|86751.7|86805.5|86755.5|86799.5|86749.5|46
1632253600000|2021-09-21 19:46:40|86802|86752|86802.5|86752.5|86804.9|86754.9|86802|86752|30
1632253610000|2021-09-21 19:46:50|86802.7|86752.7|86803.4|86753.4|86807.2|86757.2|86802.3|86752.3|47
1632253620000|2021-09-21 19:47:00|86803.6|86753.6|86804.3|86754.3|86805|86755|86802.9|86752.9|32
1632253630000|2021-09-21 19:47:10|86804.4|86754.4|86807.7|86757.7|86807.8|86757.8|86804.3|86754.3|46
1632253640000|2021-09-21 19:47:20|86807.2|86757.2|86806.9|86756.9|86808|86758|86806.5|86756.5|27
1632253650000|2021-09-21 19:47:30|86806.8|86756.8|86807.1|86757.1|86808|86758|86806.8|86756.8|50
1632253660000|2021-09-21 19:47:40|86807.2|86757.2|86806.9|86756.9|86810.3|86760.3|86806.9|86756.9|55
1632253670000|2021-09-21 19:47:50|86806.6|86756.6|86807.8|86757.8|86807.8|86757.8|86804.1|86754.1|36
1632253680000|2021-09-21 19:48:00|86807.2|86757.2|86807|86757|86808.3|86758.3|86805.1|86755.1|41
1632253690000|2021-09-21 19:48:10|86806.5|86756.5|86804.7|86754.7|86807.4|86757.4|86804.7|86754.7|32
1632253700000|2021-09-21 19:48:20|86804.5|86754.5|86804.7|86754.7|86805.2|86755.2|86804.1|86754.1|29
1632253710000|2021-09-21 19:48:30|86804.3|86754.3|86804.6|86754.6|86804.7|86754.7|86803.4|86753.4|22
1632253720000|2021-09-21 19:48:40|86804.4|86754.4|86796.9|86746.9|86804.5|86754.5|86796.9|86746.9|37
1632253730000|2021-09-21 19:48:50|86796.7|86746.7|86801.7|86751.7|86802.3|86752.3|86796.2|86746.2|48
1632253740000|2021-09-21 19:49:00|86801.8|86751.8|86802.8|86752.8|86803.9|86753.9|86801.1|86751.1|44
1632253750000|2021-09-21 19:49:10|86801.8|86751.8|86800.3|86750.3|86802.5|86752.5|86800|86750|35
1632253760000|2021-09-21 19:49:20|86800.2|86750.2|86801.6|86751.6|86802.8|86752.8|86800|86750|33
1632253770000|2021-09-21 19:49:30|86802|86752|86803.8|86753.8|86805.1|86755.1|86801.2|86751.2|40
1632253780000|2021-09-21 19:49:40|86804.2|86754.2|86803.2|86753.2|86806|86756|86803.2|86753.2|33
1632253790000|2021-09-21 19:49:50|86804.4|86754.4|86803.1|86753.1|86804.9|86754.9|86802.6|86752.6|25
1632253800000|2021-09-21 19:50:00|86802.8|86752.8|86801.5|86751.5|86804.4|86754.4|86800.4|86750.4|44
1632253810000|2021-09-21 19:50:10|86801.8|86751.8|86801.8|86751.8|86802.6|86752.6|86800.3|86750.3|41
1632253820000|2021-09-21 19:50:20|86801.7|86751.7|86803.3|86753.3|86803.4|86753.4|86801.6|86751.6|29
1632253830000|2021-09-21 19:50:30|86803.5|86753.5|86803.8|86753.8|86804.1|86754.1|86802.4|86752.4|32
1632253840000|2021-09-21 19:50:40|86803.9|86753.9|86800.9|86750.9|86803.9|86753.9|86800.2|86750.2|39
1632253850000|2021-09-21 19:50:50|86800.5|86750.5|86802.5|86752.5|86802.5|86752.5|86800.5|86750.5|44
1632253860000|2021-09-21 19:51:00|86802.4|86752.4|86801.7|86751.7|86802.4|86752.4|86801.5|86751.5|17
1632253870000|2021-09-21 19:51:10|86802|86752|86797.6|86747.6|86802|86752|86796.7|86746.7|26
1632253880000|2021-09-21 19:51:20|86798.3|86748.3|86799.7|86749.7|86799.7|86749.7|86797.5|86747.5|34
1632253890000|2021-09-21 19:51:30|86798.5|86748.5|86798|86748|86799.8|86749.8|86797.4|86747.4|31
1632253900000|2021-09-21 19:51:40|86798.1|86748.1|86798.1|86748.1|86798.2|86748.2|86797|86747|30
1632253910000|2021-09-21 19:51:50|86798.2|86748.2|86799.4|86749.4|86800|86750|86797|86747|41
1632253920000|2021-09-21 19:52:00|86799.3|86749.3|86800.9|86750.9|86801|86751|86798.2|86748.2|41
1632253930000|2021-09-21 19:52:10|86801.3|86751.3|86800.8|86750.8|86801.6|86751.6|86800.3|86750.3|33
1632253940000|2021-09-21 19:52:20|86800.7|86750.7|86801.8|86751.8|86802|86752|86800.2|86750.2|24
1632253950000|2021-09-21 19:52:30|86801.4|86751.4|86801.8|86751.8|86802.3|86752.3|86801.4|86751.4|23
1632253960000|2021-09-21 19:52:40|86801.7|86751.7|86801.7|86751.7|86803.4|86753.4|86798.6|86748.6|28
1632253970000|2021-09-21 19:52:50|86802.5|86752.5|86799.7|86749.7|86802.5|86752.5|86799.2|86749.2|26
1632253980000|2021-09-21 19:53:00|86800.2|86750.2|86797.5|86747.5|86800.4|86750.4|86797.5|86747.5|52
1632253990000|2021-09-21 19:53:10|86797.4|86747.4|86795.7|86745.7|86797.5|86747.5|86793.7|86743.7|36
1632254000000|2021-09-21 19:53:20|86795.2|86745.2|86794.3|86744.3|86797.6|86747.6|86793.7|86743.7|45
1632254010000|2021-09-21 19:53:30|86794.4|86744.4|86791.6|86741.6|86794.8|86744.8|86790.2|86740.2|40
1632254020000|2021-09-21 19:53:40|86790.9|86740.9|86789.2|86739.2|86791.9|86741.9|86788.9|86738.9|34
1632254030000|2021-09-21 19:53:50|86789.6|86739.6|86788.9|86738.9|86789.6|86739.6|86787.9|86737.9|20
1632254040000|2021-09-21 19:54:00|86790.6|86740.6|86793.1|86743.1|86794.3|86744.3|86790.6|86740.6|36
1632254050000|2021-09-21 19:54:10|86793.2|86743.2|86792.7|86742.7|86793.9|86743.9|86792.7|86742.7|31
1632254060000|2021-09-21 19:54:20|86792.9|86742.9|86792.7|86742.7|86793|86743|86791.9|86741.9|23
1632254070000|2021-09-21 19:54:30|86793.4|86743.4|86794.2|86744.2|86794.3|86744.3|86792.4|86742.4|18
1632254080000|2021-09-21 19:54:40|86793.1|86743.1|86795.7|86745.7|86797.3|86747.3|86792.7|86742.7|44
1632254090000|2021-09-21 19:54:50|86795.8|86745.8|86798.5|86748.5|86801.3|86751.3|86795.6|86745.6|39
1632254100000|2021-09-21 19:55:00|86798.4|86748.4|86798.2|86748.2|86801.3|86751.3|86797.8|86747.8|54
1632254110000|2021-09-21 19:55:10|86797.9|86747.9|86816|86766|86818.1|86768.1|86797.9|86747.9|62
1632254120000|2021-09-21 19:55:20|86816.2|86766.2|86827.5|86777.5|86828.9|86778.9|86815.4|86765.4|55
1632254130000|2021-09-21 19:55:30|86827.3|86777.3|86842.2|86792.2|86843|86793|86827|86777|57
1632254140000|2021-09-21 19:55:40|86841.4|86791.4|86841.8|86791.8|86842|86792|86838.6|86788.6|52
1632254150000|2021-09-21 19:55:50|86844.1|86794.1|86855.3|86805.3|86860.2|86810.2|86844.1|86794.1|61
1632254160000|2021-09-21 19:56:00|86855.8|86805.8|86848.6|86798.6|86859.8|86809.8|86848.1|86798.1|60
1632254170000|2021-09-21 19:56:10|86850|86800|86849.9|86799.9|86853|86803|86848.3|86798.3|52
1632254180000|2021-09-21 19:56:20|86850.4|86800.4|86852.7|86802.7|86858.3|86808.3|86849.1|86799.1|44
1632254190000|2021-09-21 19:56:30|86852.1|86802.1|86853|86803|86855.6|86805.6|86847.8|86797.8|60
1632254200000|2021-09-21 19:56:40|86852.6|86802.6|86857.5|86807.5|86857.5|86807.5|86852.1|86802.1|59
1632254210000|2021-09-21 19:56:50|86856.8|86806.8|86851.9|86801.9|86858.6|86808.6|86851.9|86801.9|44
1632254220000|2021-09-21 19:57:00|86851.8|86801.8|86849.7|86799.7|86852.5|86802.5|86847.9|86797.9|49
1632254230000|2021-09-21 19:57:10|86848.9|86798.9|86848.4|86798.4|86851|86801|86846.1|86796.1|56
1632254240000|2021-09-21 19:57:20|86848.1|86798.1|86854.1|86804.1|86854.1|86804.1|86847.2|86797.2|60
1632254250000|2021-09-21 19:57:30|86854|86804|86866.4|86816.4|86868|86818|86853|86803|62
1632254260000|2021-09-21 19:57:40|86866.5|86816.5|86875|86825|86880.1|86830.1|86861.6|86811.6|65
1632254270000|2021-09-21 19:57:50|86875.6|86825.6|86875.9|86825.9|86876.6|86826.6|86871.1|86821.1|46
1632254280000|2021-09-21 19:58:00|86876.6|86826.6|86876.8|86826.8|86885.5|86835.5|86875.5|86825.5|63
1632254290000|2021-09-21 19:58:10|86877.1|86827.1|86892.7|86842.7|86893.2|86843.2|86874.5|86824.5|63
1632254300000|2021-09-21 19:58:20|86891.3|86841.3|86887.1|86837.1|86891.3|86841.3|86880.4|86830.4|66
1632254310000|2021-09-21 19:58:30|86887.5|86837.5|86887.1|86837.1|86887.5|86837.5|86883.2|86833.2|53
1632254320000|2021-09-21 19:58:40|86886.8|86836.8|86886.6|86836.6|86889.7|86839.7|86885.4|86835.4|49
1632254330000|2021-09-21 19:58:50|86886.7|86836.7|86885.6|86835.6|86889.7|86839.7|86883.6|86833.6|51
1632254340000|2021-09-21 19:59:00|86885.7|86835.7|86882.8|86832.8|86887.1|86837.1|86881.9|86831.9|49
1632254350000|2021-09-21 19:59:10|86882.4|86832.4|86882.6|86832.6|86884.1|86834.1|86880.2|86830.2|51
1632254360000|2021-09-21 19:59:20|86881.3|86831.3|86883|86833|86883.3|86833.3|86881.1|86831.1|34
1632254370000|2021-09-21 19:59:30|86882.9|86832.9|86881.3|86831.3|86883.4|86833.4|86881.1|86831.1|36
1632254380000|2021-09-21 19:59:40|86881.2|86831.2|86881.9|86831.9|86882.4|86832.4|86879.3|86829.3|48
1632254390000|2021-09-21 19:59:50|86882.1|86832.1|86893|86843|86897.6|86847.6|86879.8|86829.8|56
1632254400000|2021-09-21 20:00:00|86893.7|86843.7|86892.3|86842.3|86893.7|86843.7|86890.8|86840.8|37
1632254410000|2021-09-21 20:00:10|86891.9|86841.9|86896.8|86846.8|86897.5|86847.5|86891.9|86841.9|44
1632254420000|2021-09-21 20:00:20|86897.4|86847.4|86918.8|86868.8|86921.3|86871.3|86897.4|86847.4|61
1632254430000|2021-09-21 20:00:30|86919.6|86869.6|86922.3|86872.3|86925.5|86875.5|86919.6|86869.6|50
1632254440000|2021-09-21 20:00:40|86922.7|86872.7|86927.4|86877.4|86929.6|86879.6|86922|86872|47
1632254450000|2021-09-21 20:00:50|86927.6|86877.6|86933.2|86883.2|86938.2|86888.2|86926.6|86876.6|50
1632254460000|2021-09-21 20:01:00|86932.1|86882.1|86916.6|86866.6|86932.1|86882.1|86916.4|86866.4|53
1632254470000|2021-09-21 20:01:10|86916.3|86866.3|86912.8|86862.8|86917.3|86867.3|86912.1|86862.1|45
1632254480000|2021-09-21 20:01:20|86913.6|86863.6|86900.6|86850.6|86918.6|86868.6|86893|86848.6|39
1632254490000|2021-09-21 20:01:30|86900.9|86850.9|86902.3|86852.3|86902.6|86852.6|86894.7|86844.7|39
1632254500000|2021-09-21 20:01:40|86901.8|86851.8|86906.2|86856.2|86907.4|86857.4|86899.6|86849.6|43
1632254510000|2021-09-21 20:01:50|86906.4|86856.4|86911.8|86861.8|86914.5|86864.5|86906.4|86856.4|52
1632254520000|2021-09-21 20:02:00|86912|86862|86917.6|86867.6|86918.3|86868.3|86912|86862|30
1632254530000|2021-09-21 20:02:10|86911.9|86861.9|86900.6|86850.6|86915.6|86865.6|86897.6|86847.6|38
1632254540000|2021-09-21 20:02:20|86900.8|86850.8|86908|86858|86908|86858|86899.8|86849.8|36
1632254550000|2021-09-21 20:02:30|86903.7|86853.7|86900.3|86850.3|86903.7|86853.7|86896.8|86846.8|43
1632254560000|2021-09-21 20:02:40|86900.2|86850.2|86911.9|86861.9|86913|86863|86899.9|86849.9|44
1632254570000|2021-09-21 20:02:50|86910.9|86860.9|86922.2|86872.2|86922.2|86872.2|86910.3|86860.3|58
1632254580000|2021-09-21 20:03:00|86922.5|86872.5|86926.4|86876.4|86933|86883|86920.5|86870.5|54
1632254590000|2021-09-21 20:03:10|86925.9|86875.9|86929.9|86879.9|86937.5|86887.5|86925.8|86875.8|54
1632254600000|2021-09-21 20:03:20|86931|86881|86928.9|86878.9|86931|86881|86927.3|86877.3|37
1632254610000|2021-09-21 20:03:30|86928.6|86878.6|86928|86878|86932.3|86882.3|86927.2|86877.2|43
1632254620000|2021-09-21 20:03:40|86927.8|86877.8|86929.5|86879.5|86930.2|86880.2|86927.8|86877.8|33
1632254630000|2021-09-21 20:03:50|86929.2|86879.2|86932.8|86882.8|86933.5|86883.5|86928.9|86878.9|38
1632254640000|2021-09-21 20:04:00|86933|86883|86931.9|86881.9|86936.5|86886.5|86930.3|86880.3|37
1632254650000|2021-09-21 20:04:10|86932.1|86882.1|86940|86890|86940|86890|86932.1|86882.1|59
1632254660000|2021-09-21 20:04:20|86939.7|86889.7|86943.4|86893.4|86945.6|86895.6|86936.1|86886.1|52
1632254670000|2021-09-21 20:04:30|86943.3|86893.3|86941.8|86891.8|86943.4|86893.4|86941.8|86891.8|39
1632254680000|2021-09-21 20:04:40|86941.9|86891.9|86944.8|86894.8|86944.9|86894.9|86941.7|86891.7|31
1632254690000|2021-09-21 20:04:50|86944.3|86894.3|86944.1|86894.1|86945.1|86895.1|86943.9|86893.9|20
1632254700000|2021-09-21 20:05:00|86944|86894|86938.8|86888.8|86944.7|86894.7|86938.8|86888.8|37
1632254710000|2021-09-21 20:05:10|86938.4|86888.4|86940.6|86890.6|86940.8|86890.8|86938.4|86888.4|27
1632254720000|2021-09-21 20:05:20|86941.7|86891.7|86938.9|86888.9|86941.7|86891.7|86936.6|86886.6|41
1632254730000|2021-09-21 20:05:30|86938|86888|86939.3|86889.3|86939.5|86889.5|86936.7|86886.7|31
1632254740000|2021-09-21 20:05:40|86939.4|86889.4|86940.4|86890.4|86940.4|86890.4|86938.6|86888.6|20
1632254750000|2021-09-21 20:05:50|86938.8|86888.8|86940.4|86890.4|86941|86891|86938.8|86888.8|46
1632254760000|2021-09-21 20:06:00|86941.6|86891.6|86941.2|86891.2|86942|86892|86940.7|86890.7|27
1632254770000|2021-09-21 20:06:10|86941.5|86891.5|86940.8|86890.8|86941.6|86891.6|86939.8|86889.8|18
1632254780000|2021-09-21 20:06:20|86940.9|86890.9|86941.8|86891.8|86941.8|86891.8|86940.3|86890.3|26
1632254790000|2021-09-21 20:06:30|86942.6|86892.6|86942.7|86892.7|86944.8|86894.8|86942|86892|30
1632254800000|2021-09-21 20:06:40|86943.2|86893.2|86943.9|86893.9|86944.3|86894.3|86942.1|86892.1|29
1632254810000|2021-09-21 20:06:50|86944|86894|86944.6|86894.6|86945.3|86895.3|86943|86893|27
1632254820000|2021-09-21 20:07:00|86944.5|86894.5|86943.5|86893.5|86944.9|86894.9|86940.6|86890.6|36
1632254830000|2021-09-21 20:07:10|86943.4|86893.4|86943.8|86893.8|86945.9|86895.9|86942.8|86892.8|34
1632254840000|2021-09-21 20:07:20|86944.8|86894.8|86944.9|86894.9|86945.4|86895.4|86943.5|86893.5|24
1632254850000|2021-09-21 20:07:30|86945.8|86895.8|86941.7|86891.7|86946.1|86896.1|86941.1|86891.1|28
1632254860000|2021-09-21 20:07:40|86941.1|86891.1|86942.1|86892.1|86942.6|86892.6|86939.9|86889.9|40
1632254870000|2021-09-21 20:07:50|86942.2|86892.2|86944.3|86894.3|86944.8|86894.8|86941.6|86891.6|26
1632254880000|2021-09-21 20:08:00|86944.7|86894.7|86945.2|86895.2|86947.8|86897.8|86943.3|86893.3|29
1632254890000|2021-09-21 20:08:10|86944.4|86894.4|86944|86894|86946.3|86896.3|86942.5|86892.5|35
1632254900000|2021-09-21 20:08:20|86944.2|86894.2|86947.6|86897.6|86947.6|86897.6|86943.8|86893.8|57
1632254910000|2021-09-21 20:08:30|86947.4|86897.4|86946.8|86896.8|86948|86898|86946|86896|36
1632254920000|2021-09-21 20:08:40|86947|86897|86942.8|86892.8|86947|86897|86942.8|86892.8|32
1632254930000|2021-09-21 20:08:50|86942.4|86892.4|86941.7|86891.7|86943.7|86893.7|86941.2|86891.2|47
1632254940000|2021-09-21 20:09:00|86942|86892|86942|86892|86942.3|86892.3|86941|86891|15
1632254950000|2021-09-21 20:09:10|86942.2|86892.2|86941|86891|86942.5|86892.5|86941|86891|8
1632254960000|2021-09-21 20:09:20|86942.4|86892.4|86940.5|86890.5|86942.4|86892.4|86940.4|86890.4|11
1632254970000|2021-09-21 20:09:30|86940.6|86890.6|86945.4|86895.4|86945.8|86895.8|86940.6|86890.6|23
1632254980000|2021-09-21 20:09:40|86945.2|86895.2|86943.6|86893.6|86945.6|86895.6|86942.1|86892.1|33
1632254990000|2021-09-21 20:09:50|86943.3|86893.3|86945.7|86895.7|86945.7|86895.7|86942.5|86892.5|37
1632255000000|2021-09-21 20:10:00|86946.4|86896.4|86947.3|86897.3|86947.3|86897.3|86943.6|86893.6|50
1632255010000|2021-09-21 20:10:10|86947.2|86897.2|86942.9|86892.9|86947.2|86897.2|86942.9|86892.9|34
1632255020000|2021-09-21 20:10:20|86942.8|86892.8|86939.4|86889.4|86944.5|86894.5|86939.4|86889.4|39
1632255030000|2021-09-21 20:10:30|86940.3|86890.3|86939.3|86889.3|86941.7|86891.7|86938.8|86888.8|24
1632255040000|2021-09-21 20:10:40|86939.2|86889.2|86940.6|86890.6|86940.6|86890.6|86939.2|86889.2|21
1632255050000|2021-09-21 20:10:50|86940.3|86890.3|86940.3|86890.3|86941.4|86891.4|86939.7|86889.7|20
1632255060000|2021-09-21 20:11:00|86939.8|86889.8|86936.5|86886.5|86940.2|86890.2|86935.1|86885.1|45
1632255070000|2021-09-21 20:11:10|86936.8|86886.8|86936.7|86886.7|86937.1|86887.1|86935.4|86885.4|31
1632255080000|2021-09-21 20:11:20|86937|86887|86937.1|86887.1|86938.4|86888.4|86936.8|86886.8|27
1632255090000|2021-09-21 20:11:30|86937.2|86887.2|86936.9|86886.9|86937.7|86887.7|86935.1|86885.1|26
1632255100000|2021-09-21 20:11:40|86936.8|86886.8|86937.8|86887.8|86938|86888|86934.5|86884.5|35
1632255110000|2021-09-21 20:11:50|86937.9|86887.9|86936|86886|86937.9|86887.9|86933.2|86883.2|26
1632255120000|2021-09-21 20:12:00|86936.2|86886.2|86934.6|86884.6|86937.4|86887.4|86933.1|86883.1|50
1632255130000|2021-09-21 20:12:10|86935|86885|86936.5|86886.5|86936.5|86886.5|86933.8|86883.8|35
1632255140000|2021-09-21 20:12:20|86936.9|86886.9|86936.6|86886.6|86936.9|86886.9|86934.4|86884.4|31
1632255150000|2021-09-21 20:12:30|86936.8|86886.8|86937.3|86887.3|86937.5|86887.5|86934.3|86884.3|39
1632255160000|2021-09-21 20:12:40|86937|86887|86938.7|86888.7|86939|86889|86935.3|86885.3|45
1632255170000|2021-09-21 20:12:50|86938.6|86888.6|86943.1|86893.1|86943.6|86893.6|86938.6|86888.6|44
1632255180000|2021-09-21 20:13:00|86943.2|86893.2|86943.8|86893.8|86944.6|86894.6|86942|86892|38
1632255190000|2021-09-21 20:13:10|86943.6|86893.6|86941.8|86891.8|86944.2|86894.2|86941|86891|33
1632255200000|2021-09-21 20:13:20|86941.7|86891.7|86940.3|86890.3|86943.2|86893.2|86939.1|86889.1|50
1632255210000|2021-09-21 20:13:30|86940.2|86890.2|86941.3|86891.3|86941.5|86891.5|86938.6|86888.6|47
1632255220000|2021-09-21 20:13:40|86941.1|86891.1|86941|86891|86942.4|86892.4|86939.8|86889.8|42
1632255230000|2021-09-21 20:13:50|86940.9|86890.9|86942.5|86892.5|86943.3|86893.3|86940.9|86890.9|42
1632255240000|2021-09-21 20:14:00|86942.4|86892.4|86942.7|86892.7|86943|86893|86940.9|86890.9|41
1632255250000|2021-09-21 20:14:10|86942.8|86892.8|86941.5|86891.5|86943.3|86893.3|86939.4|86889.4|36
1632255260000|2021-09-21 20:14:20|86941|86891|86940|86890|86942.2|86892.2|86938.2|86888.2|38
1632255270000|2021-09-21 20:14:30|86939.3|86889.3|86940.5|86890.5|86941.6|86891.6|86938.9|86888.9|41
1632255280000|2021-09-21 20:14:40|86940.9|86890.9|86941.1|86891.1|86941.7|86891.7|86939.6|86889.6|23
1632255290000|2021-09-21 20:14:50|86940.8|86890.8|86941.1|86891.1|86941.5|86891.5|86939.6|86889.6|27
1632255300000|2021-09-21 20:15:00|86940.9|86890.9|86943.3|86893.3|86943.3|86893.3|86940.2|86890.2|33
1632255310000|2021-09-21 20:15:10|86942.7|86892.7|86947.5|86897.5|86947.5|86897.5|86942.1|86892.1|36
1632255320000|2021-09-21 20:15:20|86946.8|86896.8|86946.3|86896.3|86948.3|86898.3|86944.7|86894.7|46
1632255330000|2021-09-21 20:15:30|86946.7|86896.7|86948.6|86898.6|86950.3|86900.3|86943.4|86893.4|36
1632255340000|2021-09-21 20:15:40|86948.8|86898.8|86950.9|86900.9|86951.3|86901.3|86947.7|86897.7|45
1632255350000|2021-09-21 20:15:50|86950.7|86900.7|86950|86900|86951.6|86901.6|86948.7|86898.7|22
1632255360000|2021-09-21 20:16:00|86949.7|86899.7|86955.3|86905.3|86958.8|86908.8|86949.1|86899.1|40
1632255370000|2021-09-21 20:16:10|86956.5|86906.5|86949.9|86899.9|86956.5|86906.5|86949.5|86899.5|31
1632255380000|2021-09-21 20:16:20|86949.5|86899.5|86949.7|86899.7|86953.9|86903.9|86949.5|86899.5|30
1632255390000|2021-09-21 20:16:30|86950.1|86900.1|86952.3|86902.3|86952.5|86902.5|86950|86900|24
1632255400000|2021-09-21 20:16:40|86952.5|86902.5|86952.9|86902.9|86954|86904|86952.4|86902.4|35
1632255410000|2021-09-21 20:16:50|86954.7|86904.7|86954.2|86904.2|86955.2|86905.2|86954.2|86904.2|32
1632255420000|2021-09-21 20:17:00|86952.3|86902.3|86949.8|86899.8|86953.8|86903.8|86949.7|86899.7|45
1632255430000|2021-09-21 20:17:10|86949.9|86899.9|86950.8|86900.8|86953|86903|86949.9|86899.9|39
1632255440000|2021-09-21 20:17:20|86951.4|86901.4|86952.8|86902.8|86954.6|86904.6|86949.8|86899.8|25
1632255450000|2021-09-21 20:17:30|86953.5|86903.5|86951.5|86901.5|86954|86904|86949|86899|33
1632255460000|2021-09-21 20:17:40|86951|86901|86952.1|86902.1|86952.1|86902.1|86950.2|86900.2|21
1632255470000|2021-09-21 20:17:50|86952.6|86902.6|86949|86899|86952.6|86902.6|86949|86899|29
1632255480000|2021-09-21 20:18:00|86950.3|86900.3|86949.2|86899.2|86950.8|86900.8|86948|86898|26
1632255490000|2021-09-21 20:18:10|86951.7|86901.7|86949.3|86899.3|86953.4|86903.4|86947.3|86897.3|39
1632255500000|2021-09-21 20:18:20|86948.1|86898.1|86944.5|86894.5|86949.5|86899.5|86943.1|86893.1|34
1632255510000|2021-09-21 20:18:30|86946.6|86896.6|86944.3|86894.3|86946.6|86896.6|86942.7|86892.7|35
1632255520000|2021-09-21 20:18:40|86944.4|86894.4|86945.4|86895.4|86945.5|86895.5|86943.4|86893.4|20
1632255530000|2021-09-21 20:18:50|86945.2|86895.2|86944.2|86894.2|86945.4|86895.4|86943.2|86893.2|15
1632255540000|2021-09-21 20:19:00|86944.1|86894.1|86947|86897|86947.4|86897.4|86944.1|86894.1|29
1632255550000|2021-09-21 20:19:10|86947.1|86897.1|86946.3|86896.3|86947.1|86897.1|86945.8|86895.8|16
1632255560000|2021-09-21 20:19:20|86946.7|86896.7|86944.8|86894.8|86948.5|86898.5|86942.6|86892.6|30
1632255570000|2021-09-21 20:19:30|86942.5|86892.5|86943.8|86893.8|86945.9|86895.9|86942.2|86892.2|34
1632255580000|2021-09-21 20:19:40|86943.2|86893.2|86942.4|86892.4|86944.1|86894.1|86941|86891|18
1632255590000|2021-09-21 20:19:50|86942.3|86892.3|86944|86894|86944.8|86894.8|86942.3|86892.3|15
1632255600000|2021-09-21 20:20:00|86944.3|86894.3|86947.2|86897.2|86947.2|86897.2|86941.1|86891.1|26
1632255610000|2021-09-21 20:20:10|86947.1|86897.1|86941.9|86891.9|86947.6|86897.6|86941.6|86891.6|31
1632255620000|2021-09-21 20:20:20|86942|86892|86943|86893|86943.7|86893.7|86941.2|86891.2|30
1632255630000|2021-09-21 20:20:30|86942.6|86892.6|86939.7|86889.7|86944.5|86894.5|86937.4|86887.4|36
1632255640000|2021-09-21 20:20:40|86937.6|86887.6|86935.7|86885.7|86941.6|86891.6|86935.4|86885.4|26
1632255650000|2021-09-21 20:20:50|86934.9|86884.9|86940.6|86890.6|86942.1|86892.1|86934.2|86884.2|45
1632255660000|2021-09-21 20:21:00|86941|86891|86942.8|86892.8|86942.8|86892.8|86940.5|86890.5|31
1632255670000|2021-09-21 20:21:10|86946.3|86896.3|86942.2|86892.2|86946.3|86896.3|86941.8|86891.8|30
1632255680000|2021-09-21 20:21:20|86941.9|86891.9|86940.9|86890.9|86943.8|86893.8|86940.9|86890.9|11
1632255690000|2021-09-21 20:21:30|86941.5|86891.5|86941.1|86891.1|86943.7|86893.7|86940.8|86890.8|18
1632255700000|2021-09-21 20:21:40|86941.3|86891.3|86940.6|86890.6|86943.1|86893.1|86939|86889|14
1632255710000|2021-09-21 20:21:50|86939.8|86889.8|86942.7|86892.7|86942.9|86892.9|86939|86889|34
1632255720000|2021-09-21 20:22:00|86944.3|86894.3|86947|86897|86947|86897|86939.1|86889.1|36
1632255730000|2021-09-21 20:22:10|86947.3|86897.3|86942.6|86892.6|86948|86898|86942|86892|24
1632255740000|2021-09-21 20:22:20|86942.8|86892.8|86935.1|86885.1|86944|86894|86934|86884|42
1632255750000|2021-09-21 20:22:30|86937|86887|86934.9|86884.9|86937.5|86887.5|86933.5|86883.5|50
1632255760000|2021-09-21 20:22:40|86934.6|86884.6|86932.6|86882.6|86935.9|86885.9|86928.1|86878.1|58
1632255770000|2021-09-21 20:22:50|86931.2|86881.2|86932.1|86882.1|86933.2|86883.2|86929.2|86879.2|50
1632255780000|2021-09-21 20:23:00|86932|86882|86932.4|86882.4|86932.8|86882.8|86929.8|86879.8|48
1632255790000|2021-09-21 20:23:10|86932.9|86882.9|86934.6|86884.6|86934.6|86884.6|86931.6|86881.6|45
1632255800000|2021-09-21 20:23:20|86934.3|86884.3|86932.8|86882.8|86934.6|86884.6|86929.5|86879.5|48
1632255810000|2021-09-21 20:23:30|86932.7|86882.7|86932.5|86882.5|86934.6|86884.6|86929.3|86879.3|50
1632255820000|2021-09-21 20:23:40|86932.7|86882.7|86930.9|86880.9|86933.5|86883.5|86930.9|86880.9|20
1632255830000|2021-09-21 20:23:50|86933.4|86883.4|86934.6|86884.6|86935.3|86885.3|86929.6|86879.6|42
1632255840000|2021-09-21 20:24:00|86933.8|86883.8|86931.3|86881.3|86935.4|86885.4|86930.2|86880.2|46
1632255850000|2021-09-21 20:24:10|86930.6|86880.6|86931.2|86881.2|86933.1|86883.1|86930.6|86880.6|38
1632255860000|2021-09-21 20:24:20|86931.5|86881.5|86931.2|86881.2|86931.8|86881.8|86929.1|86879.1|28
1632255870000|2021-09-21 20:24:30|86931.1|86881.1|86930.3|86880.3|86931.2|86881.2|86929.1|86879.1|25
1632255880000|2021-09-21 20:24:40|86930.5|86880.5|86932.4|86882.4|86935.3|86885.3|86929.9|86879.9|26
1632255890000|2021-09-21 20:24:50|86932.5|86882.5|86934.4|86884.4|86935.3|86885.3|86931.4|86881.4|32
1632255900000|2021-09-21 20:25:00|86934.1|86884.1|86937.2|86887.2|86938.3|86888.3|86934.1|86884.1|43
1632255910000|2021-09-21 20:25:10|86937.1|86887.1|86939.7|86889.7|86939.7|86889.7|86936.4|86886.4|27
1632255920000|2021-09-21 20:25:20|86935.5|86885.5|86940.2|86890.2|86941.8|86891.8|86935.5|86885.5|35
1632255930000|2021-09-21 20:25:30|86940.1|86890.1|86937.9|86887.9|86940.2|86890.2|86937.4|86887.4|34
1632255940000|2021-09-21 20:25:40|86938.1|86888.1|86937.8|86887.8|86939|86889|86937.8|86887.8|29
1632255950000|2021-09-21 20:25:50|86937.3|86887.3|86935.8|86885.8|86938.6|86888.6|86935.5|86885.5|25
1632255960000|2021-09-21 20:26:00|86936|86886|86937.5|86887.5|86938.7|86888.7|86935.1|86885.1|47
1632255970000|2021-09-21 20:26:10|86937.6|86887.6|86938.2|86888.2|86938.2|86888.2|86935.6|86885.6|52
1632255980000|2021-09-21 20:26:20|86937.8|86887.8|86938.6|86888.6|86939.7|86889.7|86937|86887|41
1632255990000|2021-09-21 20:26:30|86938.9|86888.9|86936.2|86886.2|86939.7|86889.7|86936|86886|35
1632256000000|2021-09-21 20:26:40|86936.1|86886.1|86938.5|86888.5|86938.9|86888.9|86935.8|86885.8|48
1632256010000|2021-09-21 20:26:50|86938.3|86888.3|86938.4|86888.4|86941.6|86891.6|86934.3|86884.3|44
1632256020000|2021-09-21 20:27:00|86938.6|86888.6|86937.3|86887.3|86940.1|86890.1|86936.5|86886.5|48
1632256030000|2021-09-21 20:27:10|86938.4|86888.4|86939.5|86889.5|86940.1|86890.1|86937.7|86887.7|24
1632256040000|2021-09-21 20:27:20|86940.6|86890.6|86941|86891|86944.4|86894.4|86938.6|86888.6|46
1632256050000|2021-09-21 20:27:30|86943|86893|86940.3|86890.3|86943.6|86893.6|86939.3|86889.3|31
1632256060000|2021-09-21 20:27:40|86940.4|86890.4|86941.7|86891.7|86943.5|86893.5|86940.4|86890.4|20
1632256070000|2021-09-21 20:27:50|86941.1|86891.1|86938.3|86888.3|86941.9|86891.9|86938.3|86888.3|10
1632256080000|2021-09-21 20:28:00|86938.9|86888.9|86942.4|86892.4|86944.5|86894.5|86936.1|86886.1|62
1632256090000|2021-09-21 20:28:10|86941.8|86891.8|86941.3|86891.3|86943.8|86893.8|86938.9|86888.9|59
1632256100000|2021-09-21 20:28:20|86941.1|86891.1|86942|86892|86946.3|86896.3|86940.1|86890.1|58
1632256110000|2021-09-21 20:28:30|86942.5|86892.5|86956|86906|86956|86906|86940.2|86890.2|63
1632256120000|2021-09-21 20:28:40|86955.7|86905.7|86955|86905|86958.5|86908.5|86953.6|86903.6|46
1632256130000|2021-09-21 20:28:50|86954.7|86904.7|86956.9|86906.9|86957.3|86907.3|86954|86904|37
1632256140000|2021-09-21 20:29:00|86957.4|86907.4|86947.1|86897.1|86958|86908|86943.2|86893.2|54
1632256150000|2021-09-21 20:29:10|86947.3|86897.3|86950|86900|86950.2|86900.2|86946.3|86896.3|44
1632256160000|2021-09-21 20:29:20|86949.9|86899.9|86945|86895|86950.7|86900.7|86944.7|86894.7|51
1632256170000|2021-09-21 20:29:30|86944.9|86894.9|86940.5|86890.5|86946|86896|86938.4|86888.4|64
1632256180000|2021-09-21 20:29:40|86940.1|86890.1|86939.3|86889.3|86943.9|86893.9|86937.5|86887.5|60
1632256190000|2021-09-21 20:29:50|86940.1|86890.1|86940.3|86890.3|86945.9|86895.9|86940.1|86890.1|36
1632256200000|2021-09-21 20:30:00|86939.5|86889.5|86937|86887|86942.6|86892.6|86931.8|86881.8|66
1632256210000|2021-09-21 20:30:10|86938.6|86888.6|86935.7|86885.7|86939.1|86889.1|86933.5|86883.5|72
1632256220000|2021-09-21 20:30:20|86936.4|86886.4|86937.2|86887.2|86937.5|86887.5|86934.5|86884.5|33
1632256230000|2021-09-21 20:30:30|86937|86887|86936.6|86886.6|86937.9|86887.9|86936.3|86886.3|27
1632256240000|2021-09-21 20:30:40|86937.2|86887.2|86938.8|86888.8|86940|86890|86936.4|86886.4|38
1632256250000|2021-09-21 20:30:50|86938.7|86888.7|86939.5|86889.5|86940.1|86890.1|86936.6|86886.6|43
1632256260000|2021-09-21 20:31:00|86939|86889|86939|86889|86940.1|86890.1|86937.5|86887.5|23
1632256270000|2021-09-21 20:31:10|86938.4|86888.4|86940|86890|86941.2|86891.2|86937.6|86887.6|30
1632256280000|2021-09-21 20:31:20|86939.6|86889.6|86939.2|86889.2|86940.6|86890.6|86934.6|86884.6|45
1632256290000|2021-09-21 20:31:30|86939.6|86889.6|86937|86887|86942|86892|86935.4|86885.4|27
1632256300000|2021-09-21 20:31:40|86936.8|86886.8|86935.3|86885.3|86937.2|86887.2|86932.8|86882.8|46
1632256310000|2021-09-21 20:31:50|86936|86886|86936.1|86886.1|86936.7|86886.7|86935.5|86885.5|17
1632256320000|2021-09-21 20:32:00|86937.3|86887.3|86934.9|86884.9|86937.3|86887.3|86933.6|86883.6|31
1632256330000|2021-09-21 20:32:10|86935|86885|86934.4|86884.4|86936.7|86886.7|86933.5|86883.5|26
1632256340000|2021-09-21 20:32:20|86934|86884|86933.2|86883.2|86935.9|86885.9|86928.7|86878.7|53
1632256350000|2021-09-21 20:32:30|86932.8|86882.8|86935.8|86885.8|86936.1|86886.1|86932.8|86882.8|41
1632256360000|2021-09-21 20:32:40|86935.6|86885.6|86940.9|86890.9|86941.6|86891.6|86935.6|86885.6|58
1632256370000|2021-09-21 20:32:50|86939.9|86889.9|86943.9|86893.9|86944.4|86894.4|86939.9|86889.9|53
1632256380000|2021-09-21 20:33:00|86943|86893|86940.9|86890.9|86944.1|86894.1|86939.6|86889.6|49
1632256390000|2021-09-21 20:33:10|86940.6|86890.6|86940.2|86890.2|86942.6|86892.6|86940.1|86890.1|42
1632256400000|2021-09-21 20:33:20|86940.4|86890.4|86944.8|86894.8|86946.1|86896.1|86940.2|86890.2|57
1632256410000|2021-09-21 20:33:30|86946|86896|86944.4|86894.4|86946.4|86896.4|86941.7|86891.7|69
1632256420000|2021-09-21 20:33:40|86944.3|86894.3|86947.2|86897.2|86947.3|86897.3|86942.6|86892.6|48
1632256430000|2021-09-21 20:33:50|86946.8|86896.8|86947.5|86897.5|86947.6|86897.6|86946.6|86896.6|36
1632256440000|2021-09-21 20:34:00|86947.8|86897.8|86946.9|86896.9|86948.1|86898.1|86946.8|86896.8|30
1632256450000|2021-09-21 20:34:10|86947.1|86897.1|86942.8|86892.8|86948.2|86898.2|86942.8|86892.8|42
1632256460000|2021-09-21 20:34:20|86941.7|86891.7|86944.6|86894.6|86944.6|86894.6|86941|86891|45
1632256470000|2021-09-21 20:34:30|86943.8|86893.8|86944.7|86894.7|86946.1|86896.1|86943.8|86893.8|17
1632256480000|2021-09-21 20:34:40|86944.8|86894.8|86945.8|86895.8|86946.4|86896.4|86944.8|86894.8|10
1632256490000|2021-09-21 20:34:50|86946.5|86896.5|86939.2|86889.2|86946.5|86896.5|86937.7|86887.7|46
1632256500000|2021-09-21 20:35:00|86939.4|86889.4|86937.2|86887.2|86939.7|86889.7|86937.2|86887.2|48
1632256510000|2021-09-21 20:35:10|86938.1|86888.1|86937.8|86887.8|86938.4|86888.4|86936.9|86886.9|20
1632256520000|2021-09-21 20:35:20|86937.9|86887.9|86940.5|86890.5|86943.5|86893.5|86936.8|86886.8|41
1632256530000|2021-09-21 20:35:30|86941|86891|86939.4|86889.4|86941.3|86891.3|86938|86888|38
1632256540000|2021-09-21 20:35:40|86939.5|86889.5|86938.5|86888.5|86940.5|86890.5|86936.4|86886.4|41
1632256550000|2021-09-21 20:35:50|86938.4|86888.4|86939.3|86889.3|86940|86890|86937|86887|37
1632256560000|2021-09-21 20:36:00|86939.8|86889.8|86940.7|86890.7|86940.7|86890.7|86938.4|86888.4|36
1632256570000|2021-09-21 20:36:10|86940.9|86890.9|86941.6|86891.6|86941.7|86891.7|86940.3|86890.3|25
1632256580000|2021-09-21 20:36:20|86941.8|86891.8|86942.3|86892.3|86943.1|86893.1|86938.5|86888.5|50
1632256590000|2021-09-21 20:36:30|86942.1|86892.1|86938.9|86888.9|86942.7|86892.7|86938.9|86888.9|17
1632256600000|2021-09-21 20:36:40|86938.5|86888.5|86937.9|86887.9|86939.7|86889.7|86936.4|86886.4|43
1632256610000|2021-09-21 20:36:50|86938|86888|86938.8|86888.8|86940.4|86890.4|86937.6|86887.6|47
1632256620000|2021-09-21 20:37:00|86939.2|86889.2|86939.5|86889.5|86941.2|86891.2|86938.5|86888.5|54
1632256630000|2021-09-21 20:37:10|86939.4|86889.4|86940.8|86890.8|86941.6|86891.6|86938.3|86888.3|45
1632256640000|2021-09-21 20:37:20|86942.6|86892.6|86941.7|86891.7|86943.2|86893.2|86940|86890|43
1632256650000|2021-09-21 20:37:30|86940.7|86890.7|86940.1|86890.1|86940.8|86890.8|86939.9|86889.9|6
1632256660000|2021-09-21 20:37:40|86941.7|86891.7|86938.5|86888.5|86942|86892|86938.5|86888.5|29
1632256670000|2021-09-21 20:37:50|86939.9|86889.9|86938.7|86888.7|86941.3|86891.3|86937|86887|33
1632256680000|2021-09-21 20:38:00|86938.8|86888.8|86943.3|86893.3|86943.3|86893.3|86937.8|86887.8|43
1632256690000|2021-09-21 20:38:10|86942.6|86892.6|86940.6|86890.6|86944.5|86894.5|86939.5|86889.5|41
1632256700000|2021-09-21 20:38:20|86940.5|86890.5|86943.2|86893.2|86943.6|86893.6|86940.4|86890.4|28
1632256710000|2021-09-21 20:38:30|86942.7|86892.7|86942|86892|86942.9|86892.9|86942|86892|11
1632256720000|2021-09-21 20:38:40|86941.7|86891.7|86940.7|86890.7|86941.7|86891.7|86940.7|86890.7|27
1632256730000|2021-09-21 20:38:50|86940.8|86890.8|86941.9|86891.9|86943.7|86893.7|86940.8|86890.8|19
1632256740000|2021-09-21 20:39:00|86940.8|86890.8|86937.6|86887.6|86941.8|86891.8|86936.4|86886.4|56
1632256750000|2021-09-21 20:39:10|86936.8|86886.8|86936.9|86886.9|86939.3|86889.3|86936.5|86886.5|20
1632256760000|2021-09-21 20:39:20|86937.1|86887.1|86936.8|86886.8|86937.5|86887.5|86936.1|86886.1|30
1632256770000|2021-09-21 20:39:30|86937.3|86887.3|86938.1|86888.1|86939.8|86889.8|86935.3|86885.3|33
1632256780000|2021-09-21 20:39:40|86938.9|86888.9|86938.5|86888.5|86940.5|86890.5|86937.1|86887.1|33
1632256790000|2021-09-21 20:39:50|86938.7|86888.7|86936.7|86886.7|86940.3|86890.3|86935.1|86885.1|47
1632256800000|2021-09-21 20:40:00|86937.2|86887.2|86933.5|86883.5|86938.2|86888.2|86931.1|86881.1|58
1632256810000|2021-09-21 20:40:10|86933.6|86883.6|86933.6|86883.6|86934.2|86884.2|86932.9|86882.9|37
1632256820000|2021-09-21 20:40:20|86934|86884|86927.6|86877.6|86935|86885|86926.5|86876.5|56
1632256830000|2021-09-21 20:40:30|86927.1|86877.1|86932.5|86882.5|86933.2|86883.2|86926.3|86876.3|55
1632256840000|2021-09-21 20:40:40|86932.9|86882.9|86935.4|86885.4|86935.9|86885.9|86931.7|86881.7|42
1632256850000|2021-09-21 20:40:50|86935.6|86885.6|86933.5|86883.5|86935.6|86885.6|86933|86883|36
1632256860000|2021-09-21 20:41:00|86933.6|86883.6|86929.3|86879.3|86933.8|86883.8|86927.3|86877.3|43
1632256870000|2021-09-21 20:41:10|86929.1|86879.1|86930.9|86880.9|86931.5|86881.5|86928.7|86878.7|32
1632256880000|2021-09-21 20:41:20|86930.7|86880.7|86928.5|86878.5|86931|86881|86927.3|86877.3|22
1632256890000|2021-09-21 20:41:30|86928.2|86878.2|86929.6|86879.6|86931.2|86881.2|86928.2|86878.2|25
1632256900000|2021-09-21 20:41:40|86929.8|86879.8|86926.4|86876.4|86930|86880|86926.4|86876.4|41
1632256910000|2021-09-21 20:41:50|86926.5|86876.5|86927.9|86877.9|86929.5|86879.5|86926.4|86876.4|16
1632256920000|2021-09-21 20:42:00|86928|86878|86927.8|86877.8|86928.7|86878.7|86924.6|86874.6|21
1632256930000|2021-09-21 20:42:10|86927.3|86877.3|86928.1|86878.1|86929.3|86879.3|86927.1|86877.1|20
1632256940000|2021-09-21 20:42:20|86927.4|86877.4|86926.9|86876.9|86928.3|86878.3|86923.7|86873.7|19
1632256950000|2021-09-21 20:42:30|86926.7|86876.7|86927.6|86877.6|86927.7|86877.7|86926.3|86876.3|14
1632256960000|2021-09-21 20:42:40|86927.1|86877.1|86926.3|86876.3|86927.7|86877.7|86925.6|86875.6|15
1632256970000|2021-09-21 20:42:50|86925.6|86875.6|86927.7|86877.7|86928.3|86878.3|86925.6|86875.6|14
1632256980000|2021-09-21 20:43:00|86927.4|86877.4|86925.2|86875.2|86928|86878|86923.8|86873.8|27
1632256990000|2021-09-21 20:43:10|86925.3|86875.3|86925.1|86875.1|86927.2|86877.2|86925|86875|28
1632257000000|2021-09-21 20:43:20|86924.9|86874.9|86922.4|86872.4|86925|86875|86921.2|86871.2|29
1632257010000|2021-09-21 20:43:30|86922.5|86872.5|86922.5|86872.5|86924.6|86874.6|86921.8|86871.8|20
1632257020000|2021-09-21 20:43:40|86923.6|86873.6|86922.6|86872.6|86923.6|86873.6|86922|86872|11
1632257030000|2021-09-21 20:43:50|86922.8|86872.8|86922.2|86872.2|86922.8|86872.8|86921.8|86871.8|23
1632257040000|2021-09-21 20:44:00|86922.1|86872.1|86924.4|86874.4|86925|86875|86920.6|86870.6|14
1632257050000|2021-09-21 20:44:10|86925.7|86875.7|86922.5|86872.5|86927.1|86877.1|86922|86872|6
1632257060000|2021-09-21 20:44:20|86918.5|86868.5|86922.6|86872.6|86922.6|86872.6|86918.5|86868.5|17
1632257070000|2021-09-21 20:44:30|86922.2|86872.2|86921.4|86871.4|86923.8|86873.8|86921.4|86871.4|18
1632257080000|2021-09-21 20:44:40|86921.5|86871.5|86921.8|86871.8|86922.9|86872.9|86921.4|86871.4|27
1632257090000|2021-09-21 20:44:50|86921.3|86871.3|86922|86872|86923.9|86873.9|86921.3|86871.3|20
1632257100000|2021-09-21 20:45:00|86922.4|86872.4|86923.1|86873.1|86924|86874|86920|86870|42
1632257110000|2021-09-21 20:45:10|86923.6|86873.6|86924.3|86874.3|86926.3|86876.3|86922|86872|14
1632257120000|2021-09-21 20:45:20|86924.4|86874.4|86925.2|86875.2|86925.2|86875.2|86923.6|86873.6|13
1632257130000|2021-09-21 20:45:30|86925.1|86875.1|86926.1|86876.1|86926.2|86876.2|86925|86875|11
1632257140000|2021-09-21 20:45:40|86923.9|86873.9|86924.8|86874.8|86924.8|86874.8|86923.9|86873.9|11
1632257150000|2021-09-21 20:45:50|86924.7|86874.7|86926.2|86876.2|86928|86878|86924.6|86874.6|34
1632257160000|2021-09-21 20:46:00|86924.5|86874.5|86924|86874|86928|86878|86924|86874|16
1632257170000|2021-09-21 20:46:10|86926.1|86876.1|86925.6|86875.6|86926.2|86876.2|86924.2|86874.2|16
1632257180000|2021-09-21 20:46:20|86926.2|86876.2|86926.9|86876.9|86927|86877|86925.5|86875.5|16
1632257190000|2021-09-21 20:46:30|86926.7|86876.7|86926|86876|86926.8|86876.8|86925|86875|13
1632257200000|2021-09-21 20:46:40|86926.2|86876.2|86926.1|86876.1|86926.5|86876.5|86925.1|86875.1|15
1632257210000|2021-09-21 20:46:50|86926.2|86876.2|86926.2|86876.2|86927.5|86877.5|86924.8|86874.8|19
1632257220000|2021-09-21 20:47:00|86926.4|86876.4|86926.6|86876.6|86926.7|86876.7|86924.2|86874.2|8
1632257230000|2021-09-21 20:47:10|86926.4|86876.4|86926.9|86876.9|86927.3|86877.3|86925.8|86875.8|24
1632257240000|2021-09-21 20:47:20|86926.8|86876.8|86927.2|86877.2|86927.6|86877.6|86926.7|86876.7|18
1632257250000|2021-09-21 20:47:30|86927.4|86877.4|86926.7|86876.7|86928|86878|86926.6|86876.6|18
1632257260000|2021-09-21 20:47:40|86926.8|86876.8|86929.9|86879.9|86930.6|86880.6|86926.6|86876.6|25
1632257270000|2021-09-21 20:47:50|86929.8|86879.8|86929.3|86879.3|86930.1|86880.1|86928.3|86878.3|15
1632257280000|2021-09-21 20:48:00|86929.2|86879.2|86927.9|86877.9|86929.2|86879.2|86926.7|86876.7|17
1632257290000|2021-09-21 20:48:10|86928.8|86878.8|86927.2|86877.2|86928.8|86878.8|86925.8|86875.8|18
1632257300000|2021-09-21 20:48:20|86926.8|86876.8|86928.4|86878.4|86929.1|86879.1|86926.8|86876.8|21
1632257310000|2021-09-21 20:48:30|86928.6|86878.6|86928|86878|86928.9|86878.9|86928|86878|10
1632257320000|2021-09-21 20:48:40|86928.9|86878.9|86930.3|86880.3|86930.6|86880.6|86927.5|86877.5|34
1632257330000|2021-09-21 20:48:50|86930.1|86880.1|86927.3|86877.3|86930.6|86880.6|86927.1|86877.1|21
1632257340000|2021-09-21 20:49:00|86927.1|86877.1|86927.5|86877.5|86928.6|86878.6|86925.3|86875.3|34
1632257350000|2021-09-21 20:49:10|86927.7|86877.7|86927.8|86877.8|86928.2|86878.2|86926.9|86876.9|33
1632257360000|2021-09-21 20:49:20|86927.6|86877.6|86919.6|86869.6|86928.2|86878.2|86919.5|86869.5|36
1632257370000|2021-09-21 20:49:30|86918.9|86868.9|86918.7|86868.7|86920.4|86870.4|86918|86868|25
1632257380000|2021-09-21 20:49:40|86919.2|86869.2|86919.7|86869.7|86920.5|86870.5|86918.3|86868.3|35
1632257390000|2021-09-21 20:49:50|86920.1|86870.1|86919.2|86869.2|86921.8|86871.8|86918.7|86868.7|30
1632257400000|2021-09-21 20:50:00|86919.3|86869.3|86921.9|86871.9|86922.9|86872.9|86919.3|86869.3|32
1632257410000|2021-09-21 20:50:10|86921.7|86871.7|86922.1|86872.1|86922.5|86872.5|86921.1|86871.1|35
1632257420000|2021-09-21 20:50:20|86921.8|86871.8|86921.8|86871.8|86922.1|86872.1|86920.8|86870.8|34
1632257430000|2021-09-21 20:50:30|86920.8|86870.8|86922|86872|86922.1|86872.1|86920.6|86870.6|32
1632257440000|2021-09-21 20:50:40|86921.6|86871.6|86923.3|86873.3|86923.9|86873.9|86921.1|86871.1|35
1632257450000|2021-09-21 20:50:50|86922.7|86872.7|86923.4|86873.4|86923.6|86873.6|86921.7|86871.7|19
1632257460000|2021-09-21 20:51:00|86923.2|86873.2|86930.3|86880.3|86931.1|86881.1|86922.3|86872.3|36
1632257470000|2021-09-21 20:51:10|86930|86880|86932.7|86882.7|86936.1|86886.1|86930|86880|51
1632257480000|2021-09-21 20:51:20|86932.8|86882.8|86933.3|86883.3|86934.2|86884.2|86932.2|86882.2|37
1632257490000|2021-09-21 20:51:30|86933.4|86883.4|86934.1|86884.1|86934.1|86884.1|86932.1|86882.1|30
1632257500000|2021-09-21 20:51:40|86934.3|86884.3|86932.5|86882.5|86937.8|86887.8|86932.5|86882.5|35
1632257510000|2021-09-21 20:51:50|86933.9|86883.9|86935.1|86885.1|86937.8|86887.8|86933.5|86883.5|51
1632257520000|2021-09-21 20:52:00|86934.1|86884.1|86935.7|86885.7|86939.6|86889.6|86933.7|86883.7|34
1632257530000|2021-09-21 20:52:10|86935.9|86885.9|86934.8|86884.8|86938.1|86888.1|86933.9|86883.9|34
1632257540000|2021-09-21 20:52:20|86934.9|86884.9|86934.9|86884.9|86935.1|86885.1|86934.2|86884.2|23
1632257550000|2021-09-21 20:52:30|86934.8|86884.8|86935.7|86885.7|86936|86886|86934.7|86884.7|21
1632257560000|2021-09-21 20:52:40|86938.2|86888.2|86935.8|86885.8|86938.3|86888.3|86934|86884|29
1632257570000|2021-09-21 20:52:50|86935.9|86885.9|86935.8|86885.8|86936.2|86886.2|86933|86883|21
1632257580000|2021-09-21 20:53:00|86935.5|86885.5|86934.4|86884.4|86936.9|86886.9|86932.3|86882.3|28
1632257590000|2021-09-21 20:53:10|86934|86884|86933.7|86883.7|86936.2|86886.2|86932.6|86882.6|35
1632257600000|2021-09-21 20:53:20|86933.8|86883.8|86933.7|86883.7|86934|86884|86932.3|86882.3|32
1632257610000|2021-09-21 20:53:30|86933.8|86883.8|86932.4|86882.4|86934.6|86884.6|86932.2|86882.2|22
1632257620000|2021-09-21 20:53:40|86933.3|86883.3|86931.8|86881.8|86933.3|86883.3|86931.1|86881.1|8
1632257630000|2021-09-21 20:53:50|86933.3|86883.3|86934.6|86884.6|86934.9|86884.9|86931.9|86881.9|31
1632257640000|2021-09-21 20:54:00|86934.5|86884.5|86932.7|86882.7|86934.6|86884.6|86932.1|86882.1|26
1632257650000|2021-09-21 20:54:10|86933.5|86883.5|86932.6|86882.6|86933.8|86883.8|86932.4|86882.4|19
1632257660000|2021-09-21 20:54:20|86932.5|86882.5|86936.7|86886.7|86937.1|86887.1|86932|86882|41
1632257670000|2021-09-21 20:54:30|86936.8|86886.8|86932.5|86882.5|86941.6|86891.6|86931.5|86881.5|48
1632257680000|2021-09-21 20:54:40|86932.8|86882.8|86937.1|86887.1|86938.1|86888.1|86931.9|86881.9|56
1632257690000|2021-09-21 20:54:50|86937|86887|86933|86883|86938.3|86888.3|86932.6|86882.6|50
1632257700000|2021-09-21 20:55:00|86932.9|86882.9|86933.4|86883.4|86936.1|86886.1|86929.4|86879.4|33
1632257710000|2021-09-21 20:55:10|86933.6|86883.6|86932.9|86882.9|86933.9|86883.9|86930.7|86880.7|23
1632257720000|2021-09-21 20:55:20|86932.6|86882.6|86933.1|86883.1|86935.4|86885.4|86932.5|86882.5|26
1632257730000|2021-09-21 20:55:30|86932.4|86882.4|86933.4|86883.4|86933.4|86883.4|86930.2|86880.2|15
1632257740000|2021-09-21 20:55:40|86933.1|86883.1|86934.7|86884.7|86934.7|86884.7|86931.7|86881.7|21
1632257750000|2021-09-21 20:55:50|86933.7|86883.7|86934.7|86884.7|86936.7|86886.7|86933.3|86883.3|26
1632257760000|2021-09-21 20:56:00|86934.6|86884.6|86934.3|86884.3|86936.4|86886.4|86934.3|86884.3|15
1632257770000|2021-09-21 20:56:10|86933.5|86883.5|86933.5|86883.5|86934.3|86884.3|86932.8|86882.8|16
1632257780000|2021-09-21 20:56:20|86932.9|86882.9|86935.2|86885.2|86935.2|86885.2|86931.8|86881.8|15
1632257790000|2021-09-21 20:56:30|86935|86885|86934|86884|86935|86885|86932.5|86882.5|17
1632257800000|2021-09-21 20:56:40|86933.9|86883.9|86933.7|86883.7|86933.9|86883.9|86932.5|86882.5|13
1632257810000|2021-09-21 20:56:50|86933.3|86883.3|86937.7|86887.7|86937.7|86887.7|86933.3|86883.3|12
1632257820000|2021-09-21 20:57:00|86937.8|86887.8|86945.6|86895.6|86948|86898|86937.4|86887.4|38
1632257830000|2021-09-21 20:57:10|86945.5|86895.5|86943.9|86893.9|86946.4|86896.4|86942.8|86892.8|24
1632257840000|2021-09-21 20:57:20|86944.1|86894.1|86943.5|86893.5|86953.6|86896.8|86939.1|86879.5|18
1632257850000|2021-09-21 20:57:30|86944|86894|86953.3|86903.3|86954.5|86904.5|86944|86894|29
1632257860000|2021-09-21 20:57:40|86953.7|86903.7|86946.8|86896.8|86955.8|86905.8|86937.6|86887.6|36
1632257870000|2021-09-21 20:57:50|86947.8|86897.8|86953.1|86903.1|86962.3|86903.6|86945.9|86876|24
1632257880000|2021-09-21 20:58:00|86953.6|86903.6|86949.2|86876.6|86956.8|86906.8|86939.2|86876.6|32
1632257890000|2021-09-21 20:58:10|86939.9|86889.9|86944.7|86894.7|86949.8|86895|86938.5|86875.4|18
1632257900000|2021-09-21 20:58:20|86943.6|86893.6|86955.4|86882.9|86955.5|86894.4|86943.5|86882.2|21
1632257910000|2021-09-21 20:58:30|86953.9|86883.6|86942.1|86892.1|86956.6|86894.8|86942.1|86880.8|25
1632257920000|2021-09-21 20:58:40|86953.2|86880.9|86944.1|86894.1|86953.9|86894.2|86942.1|86877.5|10
1632257930000|2021-09-21 20:58:50|86955.5|86875.3|86953.2|86882.1|86957.2|86893.2|86941.7|86872.3|11
1632257940000|2021-09-21 20:59:00|86954.3|86880.7|86943.7|86893.7|86960.5|86895.2|86942.7|86879.3|23
1632257950000|2021-09-21 20:59:10|86944|86894|86945.6|86895.6|86956.2|86895.9|86943.6|86881.4|15
1632257960000|2021-09-21 20:59:20|86945.5|86895.5|86943.8|86893.8|86945.5|86895.5|86943.3|86893.3|16
1632257970000|2021-09-21 20:59:30|86945.9|86895.9|86945.5|86895.5|86948.2|86898.2|86945.3|86895.3|16
1632257980000|2021-09-21 20:59:40|86945.7|86895.7|86945.3|86895.3|86945.7|86895.7|86945.2|86895.2|6
1632257990000|2021-09-21 20:59:50|86945.5|86895.5|86968.9|86882.6|86976.7|86898.7|86945.5|86872.9|25
1632258000000|2021-09-21 21:00:00|86971.3|86867.3|86962.1|86858.1|86973.1|86869.1|86949.3|86845.3|16
1632258010000|2021-09-21 21:00:10|86967.5|86863.5|86964.9|86860.9|86967.7|86863.7|86946.7|86842.7|9
1632258030000|2021-09-21 21:00:30|86947.5|86843.5|86931.9|86827.9|86949.8|86845.8|86931.9|86827.9|6
1632258040000|2021-09-21 21:00:40|86938.7|86834.7|86938.7|86834.7|86938.7|86834.7|86938.7|86834.7|1
1632258050000|2021-09-21 21:00:50|86933.9|86829.9|86933.9|86829.9|86933.9|86829.9|86933.9|86829.9|1
1632258060000|2021-09-21 21:01:00|86939.3|86835.3|86942.9|86838.9|86942.9|86838.9|86937.1|86833.1|3
1632258070000|2021-09-21 21:01:10|86937|86833|86937|86833|86937|86833|86937|86833|1
1632258090000|2021-09-21 21:01:30|86945.9|86841.9|86945.9|86841.9|86945.9|86841.9|86945.9|86841.9|1
1632258100000|2021-09-21 21:01:40|86939.4|86835.4|86937.7|86833.7|86939.4|86835.4|86936.6|86832.6|3
1632258110000|2021-09-21 21:01:50|86940.3|86836.3|86936.6|86832.6|86940.3|86836.3|86936.6|86832.6|2
1632258150000|2021-09-21 21:02:30|86945.7|86841.7|86925.6|86821.6|86945.7|86841.7|86925.6|86821.6|2
1632258160000|2021-09-21 21:02:40|86920|86816|86916.3|86812.3|86920|86816|86916.3|86812.3|2
1632258240000|2021-09-21 21:04:00|86858.5|86754.5|86858.5|86754.5|86858.5|86754.5|86858.5|86754.5|1
1632258260000|2021-09-21 21:04:20|86858.6|86754.6|86858.2|86754.2|86858.6|86754.6|86858.2|86754.2|2
1632258280000|2021-09-21 21:04:40|86859.6|86755.6|86851.7|86747.7|86859.6|86755.6|86851.6|86747.6|4
1632258290000|2021-09-21 21:04:50|86850.9|86746.9|86851.7|86747.7|86851.7|86747.7|86850.9|86746.9|2
1632258310000|2021-09-21 21:05:10|86853.3|86749.3|86852.3|86748.3|86853.3|86749.3|86852.3|86748.3|2
1632258330000|2021-09-21 21:05:30|86859|86755|86859|86755|86859|86755|86859|86755|1
1632258340000|2021-09-21 21:05:40|86859.1|86755.1|86859.1|86755.1|86859.1|86755.1|86859.1|86755.1|1
1632258350000|2021-09-21 21:05:50|86862.3|86758.3|86862.3|86758.3|86862.3|86758.3|86862.3|86758.3|1
1632258360000|2021-09-21 21:06:00|86857.4|86753.4|86857.4|86753.4|86857.4|86753.4|86857.4|86753.4|1
1632258410000|2021-09-21 21:06:50|86854.7|86750.7|86847|86743|86854.8|86750.8|86847|86743|3
1632258420000|2021-09-21 21:07:00|86811.1|86707.1|86845.4|86741.4|86845.4|86741.4|86811.1|86707.1|2
1632258470000|2021-09-21 21:07:50|86846.8|86742.8|86847|86743|86847|86743|86846.8|86742.8|2
1632258480000|2021-09-21 21:08:00|86811.1|86707.1|86844.3|86740.3|86845.5|86741.5|86811.1|86707.1|4
1632258490000|2021-09-21 21:08:10|86854.8|86750.8|86854.7|86750.7|86854.8|86750.8|86854.7|86750.7|2
1632258500000|2021-09-21 21:08:20|86862.3|86758.3|86862.3|86758.3|86862.3|86758.3|86862.3|86758.3|1
1632258580000|2021-09-21 21:09:40|86857.3|86753.3|86857.3|86753.3|86857.3|86753.3|86857.3|86753.3|1
1632258600000|2021-09-21 21:10:00|86860.3|86756.3|86860.3|86756.3|86860.3|86756.3|86860.3|86756.3|1
1632258630000|2021-09-21 21:10:30|86855.2|86751.2|86855.2|86751.2|86855.2|86751.2|86855.2|86751.2|1
1632258640000|2021-09-21 21:10:40|86857.3|86753.3|86858.1|86754.1|86860|86756|86857.3|86753.3|3
1632258650000|2021-09-21 21:10:50|86851.3|86747.3|86851.3|86747.3|86851.3|86747.3|86851.3|86747.3|1
1632258660000|2021-09-21 21:11:00|86860|86756|86860|86756|86860|86756|86860|86756|1
1632258680000|2021-09-21 21:11:20|86849.9|86745.9|86849.9|86745.9|86849.9|86745.9|86849.9|86745.9|1
1632258690000|2021-09-21 21:11:30|86854.7|86750.7|86854.7|86750.7|86854.7|86750.7|86854.7|86750.7|1
1632258700000|2021-09-21 21:11:40|86849.8|86745.8|86850.3|86746.3|86855.8|86751.8|86849.8|86745.8|4
1632258710000|2021-09-21 21:11:50|86850.7|86746.7|86840.3|86736.3|86851.2|86747.2|86840.3|86736.3|5
1632258720000|2021-09-21 21:12:00|86836.1|86732.1|86842.9|86738.9|86842.9|86738.9|86836.1|86732.1|2
1632258730000|2021-09-21 21:12:10|86843.8|86739.8|86846.8|86742.8|86846.8|86742.8|86839.5|86735.5|5
1632258740000|2021-09-21 21:12:20|86838.6|86734.6|86838.6|86734.6|86838.6|86734.6|86838.6|86734.6|1
1632258750000|2021-09-21 21:12:30|86841|86737|86838.3|86734.3|86848.4|86744.4|86838.3|86734.3|4
1632258760000|2021-09-21 21:12:40|86848.6|86744.6|86848.6|86744.6|86848.6|86744.6|86848.6|86744.6|1
1632258770000|2021-09-21 21:12:50|86850.1|86746.1|86843|86739|86853.7|86749.7|86843|86739|3
1632258800000|2021-09-21 21:13:20|86848.3|86744.3|86848.2|86744.2|86848.3|86744.3|86848.2|86744.2|2
1632258810000|2021-09-21 21:13:30|86848.8|86744.8|86854.5|86750.5|86854.5|86750.5|86848.8|86744.8|2
1632258830000|2021-09-21 21:13:50|86851.6|86747.6|86851.6|86747.6|86851.6|86747.6|86851.6|86747.6|1
1632258850000|2021-09-21 21:14:10|86828|86724|86835.3|86731.3|86842|86738|86828|86724|5
1632258860000|2021-09-21 21:14:20|86840.9|86736.9|86845.1|86741.1|86845.1|86741.1|86840.9|86736.9|2
1632258870000|2021-09-21 21:14:30|86850|86746|86838.2|86734.2|86850|86746|86835.3|86731.3|4
1632258880000|2021-09-21 21:14:40|86840.8|86736.8|86840.8|86736.8|86840.8|86736.8|86840.8|86736.8|1
1632258890000|2021-09-21 21:14:50|86840.7|86736.7|86840.7|86736.7|86840.7|86736.7|86840.7|86736.7|1
1632258900000|2021-09-21 21:15:00|86838.1|86734.1|86868.1|86764.1|86868.2|86764.2|86838.1|86734.1|7
1632258910000|2021-09-21 21:15:10|86848.2|86744.2|86838.5|86734.5|86854.8|86750.8|86838.5|86734.5|5
1632258920000|2021-09-21 21:15:20|86848.3|86744.3|86852|86748|86852|86748|86848.3|86744.3|2
1632258930000|2021-09-21 21:15:30|86838.9|86734.9|86854.2|86750.2|86854.2|86750.2|86838.9|86734.9|6
1632258940000|2021-09-21 21:15:40|86847.4|86743.4|86847.8|86743.8|86866.6|86762.6|86847.4|86743.4|6
1632258960000|2021-09-21 21:16:00|86841.1|86737.1|86845.9|86741.9|86850.5|86746.5|86839.7|86735.7|9
1632258970000|2021-09-21 21:16:10|86842.6|86738.6|86848|86744|86848|86744|86841.2|86737.2|5
1632258980000|2021-09-21 21:16:20|86843.8|86739.8|86839.2|86735.2|86843.8|86739.8|86839.2|86735.2|5
1632258990000|2021-09-21 21:16:30|86844.1|86740.1|86839|86735|86849.6|86745.6|86839|86735|5
1632259000000|2021-09-21 21:16:40|86848.1|86744.1|86848.1|86744.1|86848.1|86744.1|86848.1|86744.1|1
1632259010000|2021-09-21 21:16:50|86841.7|86737.7|86832.2|86728.2|86841.7|86737.7|86832.2|86728.2|3
1632259030000|2021-09-21 21:17:10|86849.6|86745.6|86846.9|86742.9|86852.2|86748.2|86846.9|86742.9|3
1632259040000|2021-09-21 21:17:20|86856.1|86752.1|86855.1|86751.1|86856.1|86752.1|86855.1|86751.1|2
1632259050000|2021-09-21 21:17:30|86856.1|86752.1|86868.2|86764.2|86868.2|86764.2|86851.1|86747.1|3
1632259060000|2021-09-21 21:17:40|86860.9|86756.9|86859.5|86755.5|86860.9|86756.9|86854.9|86750.9|3
1632259070000|2021-09-21 21:17:50|86855.5|86751.5|86855.5|86751.5|86855.5|86751.5|86855.5|86751.5|1
1632259090000|2021-09-21 21:18:10|86844.2|86740.2|86844.2|86740.2|86844.2|86740.2|86844.2|86740.2|1
1632259100000|2021-09-21 21:18:20|86844.1|86740.1|86877.9|86773.9|86877.9|86773.9|86844.1|86740.1|2
1632259110000|2021-09-21 21:18:30|86873.2|86769.2|86864.3|86760.3|86873.2|86769.2|86859.3|86755.3|4
1632259120000|2021-09-21 21:18:40|86865.2|86761.2|86865.2|86761.2|86865.2|86761.2|86865.1|86761.1|3
1632259140000|2021-09-21 21:19:00|86875.4|86771.4|86884.5|86780.5|86884.5|86780.5|86869.8|86765.8|8
1632259150000|2021-09-21 21:19:10|86873.3|86769.3|86869.3|86765.3|86873.3|86769.3|86869.3|86765.3|3
1632259160000|2021-09-21 21:19:20|86874.4|86770.4|86859.1|86755.1|86874.4|86770.4|86859.1|86755.1|5
1632259170000|2021-09-21 21:19:30|86865.9|86761.9|86865.8|86761.8|86869.1|86765.1|86861.6|86757.6|6
1632259180000|2021-09-21 21:19:40|86863.9|86759.9|86865.8|86761.8|86865.8|86761.8|86862.8|86758.8|3
1632259190000|2021-09-21 21:19:50|86868.2|86764.2|86873.4|86769.4|86889|86785|86862.3|86758.3|7
1632259200000|2021-09-21 21:20:00|86867.1|86763.1|86867.9|86763.9|86867.9|86763.9|86866.1|86762.1|3
1632259210000|2021-09-21 21:20:10|86870.4|86766.4|86864.1|86760.1|86873.5|86769.5|86857.4|86753.4|6
1632259220000|2021-09-21 21:20:20|86855.2|86751.2|86864.1|86760.1|86864.3|86760.3|86855.2|86751.2|6
1632259230000|2021-09-21 21:20:30|86856.9|86752.9|86877.8|86773.8|86877.8|86773.8|86855.6|86751.6|4
1632259240000|2021-09-21 21:20:40|86869.2|86765.2|86857.4|86753.4|86869.6|86765.6|86857.4|86753.4|3
1632259300000|2021-09-21 21:21:40|86846.4|86742.4|86847.1|86743.1|86847.1|86743.1|86846.4|86742.4|2
1632259310000|2021-09-21 21:21:50|86845.6|86741.6|86845.6|86741.6|86845.6|86741.6|86845.6|86741.6|1
1632259320000|2021-09-21 21:22:00|86839.3|86735.3|86854|86750|86854|86750|86839.3|86735.3|8
1632259330000|2021-09-21 21:22:10|86850.9|86746.9|86853.5|86749.5|86856.3|86752.3|86850.1|86746.1|6
1632259340000|2021-09-21 21:22:20|86863.8|86759.8|86863.8|86759.8|86863.8|86759.8|86863.8|86759.8|1
1632259370000|2021-09-21 21:22:50|86863|86759|86870.1|86766.1|86886.4|86782.4|86857.8|86753.8|15
1632259380000|2021-09-21 21:23:00|86864.7|86760.7|86878.4|86774.4|86878.4|86774.4|86858.2|86754.2|9
1632259390000|2021-09-21 21:23:10|86870.2|86766.2|86860.6|86756.6|86871.8|86767.8|86859.5|86755.5|7
1632259400000|2021-09-21 21:23:20|86878.1|86774.1|86862.4|86758.4|86878.1|86774.1|86839.8|86735.8|7
1632259410000|2021-09-21 21:23:30|86854.2|86750.2|86858.7|86754.7|86858.7|86754.7|86854.2|86750.2|2
1632259420000|2021-09-21 21:23:40|86856.3|86752.3|86856.3|86752.3|86856.3|86752.3|86856.3|86752.3|1
1632259430000|2021-09-21 21:23:50|86857.9|86753.9|86862.3|86758.3|86876.1|86772.1|86845.9|86741.9|8
1632259440000|2021-09-21 21:24:00|86865.7|86761.7|86860.7|86756.7|86871.4|86767.4|86859.3|86755.3|10
1632259450000|2021-09-21 21:24:10|86862.2|86758.2|86866.9|86762.9|86866.9|86762.9|86862.2|86758.2|3
1632259460000|2021-09-21 21:24:20|86858.6|86754.6|86860.4|86756.4|86872.6|86768.6|86858.6|86754.6|6
1632259470000|2021-09-21 21:24:30|86856.4|86752.4|86855.4|86751.4|86856.6|86752.6|86855.4|86751.4|3
1632259480000|2021-09-21 21:24:40|86850.3|86746.3|86846.3|86742.3|86850.3|86746.3|86843.8|86739.8|9
1632259490000|2021-09-21 21:24:50|86844.3|86740.3|86853.3|86749.3|86853.3|86749.3|86844.3|86740.3|4
1632259500000|2021-09-21 21:25:00|86856.5|86752.5|86854.9|86750.9|86856.5|86752.5|86846.8|86742.8|4
1632259510000|2021-09-21 21:25:10|86845.2|86741.2|86840.5|86736.5|86851.5|86747.5|86840.5|86736.5|5
1632259520000|2021-09-21 21:25:20|86855|86751|86837.8|86733.8|86861.4|86757.4|86837.8|86733.8|7
1632259530000|2021-09-21 21:25:30|86839.3|86735.3|86841.7|86737.7|86845.3|86741.3|86839.3|86735.3|5
1632259540000|2021-09-21 21:25:40|86845.3|86741.3|86846.9|86742.9|86854.9|86750.9|86845.3|86741.3|3
1632259550000|2021-09-21 21:25:50|86853.9|86749.9|86853.7|86749.7|86853.9|86749.9|86853.7|86749.7|2
1632259560000|2021-09-21 21:26:00|86860.9|86756.9|86862.6|86758.6|86862.6|86758.6|86856.6|86752.6|3
1632259580000|2021-09-21 21:26:20|86866.8|86762.8|86866.8|86762.8|86866.8|86762.8|86866.8|86762.8|1
1632259600000|2021-09-21 21:26:40|86854.1|86750.1|86854.1|86750.1|86854.1|86750.1|86854.1|86750.1|1
1632259610000|2021-09-21 21:26:50|86856.3|86752.3|86861.5|86757.5|86861.5|86757.5|86856.3|86752.3|3
1632259640000|2021-09-21 21:27:20|86857.7|86753.7|86857.7|86753.7|86857.7|86753.7|86857.7|86753.7|1
1632259720000|2021-09-21 21:28:40|86862.5|86758.5|86862.5|86758.5|86862.5|86758.5|86862.5|86758.5|1
1632259770000|2021-09-21 21:29:30|86868.3|86764.3|86853.4|86749.4|86868.3|86764.3|86853.4|86749.4|2
1632259790000|2021-09-21 21:29:50|86863.7|86759.7|86851.3|86747.3|86863.7|86759.7|86851.3|86747.3|2
1632259800000|2021-09-21 21:30:00|86865.5|86761.5|86865.5|86761.5|86865.5|86761.5|86865.5|86761.5|1
1632259830000|2021-09-21 21:30:30|86869.8|86765.8|86869.8|86765.8|86869.8|86765.8|86869.8|86765.8|1
1632259850000|2021-09-21 21:30:50|86871|86767|86865|86761|86871|86767|86865|86761|2
1632259950000|2021-09-21 21:32:30|86867.2|86763.2|86851.4|86747.4|86867.2|86763.2|86851.4|86747.4|2
1632259980000|2021-09-21 21:33:00|86871.7|86767.7|86871.7|86767.7|86871.7|86767.7|86871.7|86767.7|1
1632260010000|2021-09-21 21:33:30|86874.2|86770.2|86874.2|86770.2|86874.2|86770.2|86874.2|86770.2|1
1632260080000|2021-09-21 21:34:40|86883.6|86779.6|86883.6|86779.6|86883.6|86779.6|86883.6|86779.6|1
1632260090000|2021-09-21 21:34:50|86869.1|86765.1|86869.1|86765.1|86869.1|86765.1|86869.1|86765.1|1
1632260530000|2021-09-21 21:42:10|86887.2|86783.2|86887.2|86783.2|86887.2|86783.2|86887.2|86783.2|1
1632260740000|2021-09-21 21:45:40|86893.1|86789.1|86871.9|86767.9|86893.1|86789.1|86871.9|86767.9|2
1632260770000|2021-09-21 21:46:10|86911.6|86807.6|86908|86804|86911.6|86807.6|86907.5|86803.5|3
1632260790000|2021-09-21 21:46:30|86892.5|86788.5|86878.6|86774.6|86893.3|86789.3|86878.6|86774.6|3
1632260820000|2021-09-21 21:47:00|86890.3|86786.3|86894.2|86790.2|86894.2|86790.2|86890.3|86786.3|3
1632260840000|2021-09-21 21:47:20|86912.5|86808.5|86907.4|86803.4|86912.5|86808.5|86907.4|86803.4|2
1632260860000|2021-09-21 21:47:40|86893.4|86789.4|86893.4|86789.4|86893.4|86789.4|86893.4|86789.4|1
1632260890000|2021-09-21 21:48:10|86899.9|86795.9|86899.9|86795.9|86899.9|86795.9|86899.9|86795.9|1
1632260910000|2021-09-21 21:48:30|86904.2|86800.2|86877.5|86773.5|86904.2|86800.2|86877.5|86773.5|4
1632260950000|2021-09-21 21:49:10|86896.8|86792.8|86890.6|86786.6|86896.8|86792.8|86890.6|86786.6|2
1632260960000|2021-09-21 21:49:20|86885.4|86781.4|86888.8|86784.8|86888.8|86784.8|86885.4|86781.4|2
1632260980000|2021-09-21 21:49:40|86888.3|86784.3|86895.9|86791.9|86895.9|86791.9|86888.3|86784.3|4
1632260990000|2021-09-21 21:49:50|86907.1|86803.1|86904.1|86800.1|86907.1|86803.1|86904.1|86800.1|2
1632261010000|2021-09-21 21:50:10|86909.8|86805.8|86909.8|86805.8|86909.8|86805.8|86909.8|86805.8|1
1632261030000|2021-09-21 21:50:30|86892.9|86788.9|86907.3|86803.3|86907.3|86803.3|86892.9|86788.9|2
1632261040000|2021-09-21 21:50:40|86907.8|86803.8|86907.3|86803.3|86907.8|86803.8|86907.3|86803.3|2
1632261060000|2021-09-21 21:51:00|86899.5|86795.5|86902.5|86798.5|86902.5|86798.5|86899.5|86795.5|2
1632261090000|2021-09-21 21:51:30|86905.4|86801.4|86900.9|86796.9|86905.4|86801.4|86900.5|86796.5|3
1632261100000|2021-09-21 21:51:40|86900.8|86796.8|86893.7|86789.7|86902.1|86798.1|86889.4|86785.4|5
1632261110000|2021-09-21 21:51:50|86904.2|86800.2|86900.9|86796.9|86907.3|86803.3|86900.9|86796.9|3
1632261140000|2021-09-21 21:52:20|86918.1|86814.1|86897.9|86793.9|86918.5|86814.5|86896.5|86792.5|6
1632261150000|2021-09-21 21:52:30|86899.7|86795.7|86899.7|86795.7|86899.7|86795.7|86899.7|86795.7|1
1632261160000|2021-09-21 21:52:40|86905.8|86801.8|86900.7|86796.7|86906|86802|86900.3|86796.3|5
1632261170000|2021-09-21 21:52:50|86900.6|86796.6|86900.8|86796.8|86900.8|86796.8|86900.6|86796.6|2
1632261180000|2021-09-21 21:53:00|86888.5|86784.5|86888.5|86784.5|86888.5|86784.5|86888.5|86784.5|1
1632261240000|2021-09-21 21:54:00|86880.4|86776.4|86887.5|86783.5|86887.5|86783.5|86880.4|86776.4|2
1632261260000|2021-09-21 21:54:20|86877.6|86773.6|86880.3|86776.3|86883.2|86779.2|86877.6|86773.6|5
1632261290000|2021-09-21 21:54:50|86879.7|86775.7|86875.9|86771.9|86879.7|86775.7|86875.9|86771.9|2
1632261320000|2021-09-21 21:55:20|86885.1|86781.1|86885.1|86781.1|86885.1|86781.1|86885.1|86781.1|1
1632261340000|2021-09-21 21:55:40|86897.1|86793.1|86897.1|86793.1|86897.1|86793.1|86897.1|86793.1|1
1632261380000|2021-09-21 21:56:20|86886.5|86782.5|86886.5|86782.5|86886.5|86782.5|86886.5|86782.5|1
1632261390000|2021-09-21 21:56:30|86899.2|86795.2|86899.2|86795.2|86899.2|86795.2|86899.2|86795.2|1
1632261430000|2021-09-21 21:57:10|86871.7|86767.7|86871.7|86767.7|86871.7|86767.7|86871.7|86767.7|1
1632261440000|2021-09-21 21:57:20|86876|86772|86886.4|86782.4|86886.5|86782.5|86876|86772|8
1632261450000|2021-09-21 21:57:30|86888.3|86784.3|86876.7|86772.7|86888.3|86784.3|86873|86769|8
1632261470000|2021-09-21 21:57:50|86883.2|86779.2|86880.1|86776.1|86883.2|86779.2|86879.5|86775.5|9
1632261480000|2021-09-21 21:58:00|86881.4|86777.4|86881.6|86777.6|86881.6|86777.6|86881.4|86777.4|2
1632261490000|2021-09-21 21:58:10|86887.2|86783.2|86871.9|86767.9|86887.2|86783.2|86871.9|86767.9|2
1632261500000|2021-09-21 21:58:20|86871.2|86767.2|86886.9|86782.9|86886.9|86782.9|86871.2|86767.2|7
1632261510000|2021-09-21 21:58:30|86886.6|86782.6|86885.6|86781.6|86888.5|86784.5|86885.6|86781.6|5
1632261520000|2021-09-21 21:58:40|86889.1|86785.1|86881|86777|86889.3|86785.3|86868.6|86764.6|13
1632261530000|2021-09-21 21:58:50|86888.2|86784.2|86883.5|86779.5|86888.3|86784.3|86883.2|86779.2|8
1632261540000|2021-09-21 21:59:00|86878|86774|86885.8|86781.8|86885.8|86781.8|86875|86771|6
1632261550000|2021-09-21 21:59:10|86886.7|86782.7|86885.8|86781.8|86886.8|86782.8|86875|86771|7
1632261560000|2021-09-21 21:59:20|86885.3|86781.3|86880.4|86776.4|86888.5|86784.5|86880.4|86776.4|4
1632261570000|2021-09-21 21:59:30|86865.7|86761.7|86869.8|86765.8|86879.1|86775.1|86865.7|86761.7|6
1632261590000|2021-09-21 21:59:50|86871.9|86767.9|86882.9|86778.9|86883|86779|86869.6|86765.6|4
1632261600000|2021-09-21 22:00:00|86876.5|86772.5|86913.8|86809.8|86924.8|86820.8|86876.5|86772.5|7
1632261610000|2021-09-21 22:00:10|86913.4|86809.4|86923.6|86819.6|86952.9|86848.9|86889.7|86785.7|67
1632261620000|2021-09-21 22:00:20|86922.2|86818.2|86927.6|86823.6|86931.4|86827.4|86918|86814|58
1632261630000|2021-09-21 22:00:30|86926.9|86822.9|86927.3|86823.3|86928.3|86824.3|86924.7|86820.7|36
1632261640000|2021-09-21 22:00:40|86928.5|86824.5|86930.4|86826.4|86934.3|86830.3|86927.5|86823.5|22
1632261650000|2021-09-21 22:00:50|86930.7|86826.7|86919.9|86815.9|86931.1|86827.1|86918.9|86814.9|22
1632261660000|2021-09-21 22:01:00|86925.3|86821.3|86917.5|86813.5|86927.1|86823.1|86913.1|86809.1|62
1632261670000|2021-09-21 22:01:10|86916.8|86812.8|86922|86818|86923.5|86819.5|86914.7|86810.7|42
1632261680000|2021-09-21 22:01:20|86922.1|86818.1|86929.9|86825.9|86929.9|86825.9|86919.5|86815.5|24
1632261690000|2021-09-21 22:01:30|86932.6|86828.6|86929.4|86825.4|86933.1|86829.1|86928.1|86824.1|23
1632261700000|2021-09-21 22:01:40|86929.5|86825.5|86928.4|86824.4|86930.1|86826.1|86927.7|86823.7|23
1632261710000|2021-09-21 22:01:50|86934.2|86830.2|86930.6|86826.6|86934.2|86830.2|86929.5|86825.5|14
1632261720000|2021-09-21 22:02:00|86931.6|86827.6|86930.3|86826.3|86931.6|86827.6|86927.3|86823.3|21
1632261730000|2021-09-21 22:02:10|86931.1|86827.1|86930.4|86826.4|86931.9|86827.9|86927.7|86823.7|15
1632261740000|2021-09-21 22:02:20|86930.3|86826.3|86931|86827|86935.4|86831.4|86930.3|86826.3|14
1632261750000|2021-09-21 22:02:30|86930.4|86826.4|86930.1|86826.1|86931.8|86827.8|86929.4|86825.4|7
1632261760000|2021-09-21 22:02:40|86934|86830|86926.2|86822.2|86934|86830|86924|86820|15
1632261770000|2021-09-21 22:02:50|86926.8|86822.8|86932.3|86828.3|86932.3|86828.3|86925.9|86821.9|17
1632261780000|2021-09-21 22:03:00|86937|86833|86933.5|86829.5|86937|86833|86930.7|86826.7|11
1632261790000|2021-09-21 22:03:10|86933.9|86829.9|86928.3|86824.3|86933.9|86829.9|86926.7|86822.7|16
1632261800000|2021-09-21 22:03:20|86932.4|86828.4|86930.8|86826.8|86932.4|86828.4|86930.2|86826.2|9
1632261810000|2021-09-21 22:03:30|86930.3|86826.3|86929.7|86825.7|86932.3|86828.3|86927.6|86823.6|14
1632261820000|2021-09-21 22:03:40|86928.4|86824.4|86929.3|86825.3|86930.6|86826.6|86927.5|86823.5|8
1632261830000|2021-09-21 22:03:50|86936.4|86832.4|86930.7|86826.7|86936.4|86832.4|86923.1|86819.1|16
1632261840000|2021-09-21 22:04:00|86931.9|86827.9|86930.6|86826.6|86932.9|86828.9|86928.2|86824.2|15
1632261850000|2021-09-21 22:04:10|86934|86830|86934.3|86830.3|86934.9|86830.9|86931.5|86827.5|17
1632261860000|2021-09-21 22:04:20|86934.5|86830.5|86932.1|86828.1|86935.9|86831.9|86932.1|86828.1|15
1632261870000|2021-09-21 22:04:30|86936.5|86832.5|86933.3|86829.3|86937.5|86833.5|86933.3|86829.3|14
1632261880000|2021-09-21 22:04:40|86932.1|86828.1|86929.2|86825.2|86936.3|86832.3|86928.3|86824.3|23
1632261890000|2021-09-21 22:04:50|86934.9|86830.9|86929.5|86825.5|86935.3|86831.3|86929.5|86825.5|23
1632261900000|2021-09-21 22:05:00|86929.8|86825.8|86928.7|86824.7|86930.6|86826.6|86928.7|86824.7|13
1632261910000|2021-09-21 22:05:10|86929.1|86825.1|86930.7|86826.7|86932.1|86828.1|86928.9|86824.9|22
1632261920000|2021-09-21 22:05:20|86933.5|86829.5|86936.4|86832.4|86937.9|86833.9|86933.5|86829.5|13
1632261930000|2021-09-21 22:05:30|86937.1|86833.1|86933.7|86829.7|86939.9|86835.9|86932.3|86828.3|12
1632261940000|2021-09-21 22:05:40|86934.2|86830.2|86931.3|86827.3|86939.9|86835.9|86931.3|86827.3|17
1632261950000|2021-09-21 22:05:50|86931|86827|86932.6|86828.6|86933.6|86829.6|86930.2|86826.2|25
1632261960000|2021-09-21 22:06:00|86932.3|86828.3|86937.4|86833.4|86938.4|86834.4|86932|86828|15
1632261970000|2021-09-21 22:06:10|86938.2|86834.2|86929.8|86825.8|86938.2|86834.2|86929.8|86825.8|10
1632261980000|2021-09-21 22:06:20|86931.2|86827.2|86935.5|86831.5|86938.5|86834.5|86929.5|86825.5|16
1632261990000|2021-09-21 22:06:30|86937.1|86833.1|86930.8|86826.8|86937.7|86833.7|86928.8|86824.8|15
1632262000000|2021-09-21 22:06:40|86931.1|86827.1|86931.3|86827.3|86934|86830|86929.9|86825.9|14
1632262010000|2021-09-21 22:06:50|86930.9|86826.9|86938.4|86834.4|86938.4|86834.4|86929.5|86825.5|11
1632262020000|2021-09-21 22:07:00|86937.8|86833.8|86930.3|86826.3|86937.8|86833.8|86928.5|86824.5|12
1632262030000|2021-09-21 22:07:10|86932.2|86828.2|86931.6|86827.6|86934.4|86830.4|86931.3|86827.3|11
1632262040000|2021-09-21 22:07:20|86931.7|86827.7|86928.2|86824.2|86934.8|86830.8|86927|86823|20
1632262050000|2021-09-21 22:07:30|86928.3|86824.3|86929.1|86825.1|86931.6|86827.6|86927.5|86823.5|16
1632262060000|2021-09-21 22:07:40|86935|86831|86934.7|86830.7|86935|86831|86931.3|86827.3|10
1632262070000|2021-09-21 22:07:50|86932.5|86828.5|86924.5|86820.5|86932.5|86828.5|86924.5|86820.5|15
1632262080000|2021-09-21 22:08:00|86924.7|86820.7|86927.9|86823.9|86928.6|86824.6|86924.4|86820.4|10
1632262090000|2021-09-21 22:08:10|86927.5|86823.5|86926.5|86822.5|86927.6|86823.6|86924.7|86820.7|15
1632262100000|2021-09-21 22:08:20|86926.8|86822.8|86928.7|86824.7|86931.7|86827.7|86926.8|86822.8|7
1632262110000|2021-09-21 22:08:30|86928.1|86824.1|86926.1|86822.1|86929.2|86825.2|86925.5|86821.5|11
1632262120000|2021-09-21 22:08:40|86933.8|86829.8|86928.8|86824.8|86933.8|86829.8|86927.7|86823.7|14
1632262130000|2021-09-21 22:08:50|86929.3|86825.3|86926.1|86822.1|86929.3|86825.3|86924.4|86820.4|10
1632262140000|2021-09-21 22:09:00|86926.3|86822.3|86924.8|86820.8|86926.9|86822.9|86924.3|86820.3|17
1632262150000|2021-09-21 22:09:10|86924.6|86820.6|86927.3|86823.3|86929.6|86825.6|86924.6|86820.6|15
1632262160000|2021-09-21 22:09:20|86927.5|86823.5|86928.8|86824.8|86930.2|86826.2|86927.1|86823.1|7
1632262170000|2021-09-21 22:09:30|86928.5|86824.5|86925.7|86821.7|86931.5|86827.5|86923.6|86819.6|10
1632262180000|2021-09-21 22:09:40|86925.5|86821.5|86925.2|86821.2|86926.6|86822.6|86924.1|86820.1|33
1632262190000|2021-09-21 22:09:50|86925.4|86821.4|86925.8|86821.8|86925.9|86821.9|86924.7|86820.7|9
1632262200000|2021-09-21 22:10:00|86925.9|86821.9|86927.1|86823.1|86932.4|86828.4|86925.9|86821.9|24
1632262210000|2021-09-21 22:10:10|86927.2|86823.2|86925.9|86821.9|86927.5|86823.5|86925.1|86821.1|21
1632262220000|2021-09-21 22:10:20|86925.8|86821.8|86922.9|86818.9|86925.8|86821.8|86922.9|86818.9|12
1632262230000|2021-09-21 22:10:30|86923.2|86819.2|86927.1|86823.1|86929.9|86825.9|86923.2|86819.2|13
1632262240000|2021-09-21 22:10:40|86927|86823|86923.3|86819.3|86927|86823|86923.3|86819.3|14
1632262250000|2021-09-21 22:10:50|86923.7|86819.7|86925|86821|86932.7|86828.7|86923.7|86819.7|17
1632262260000|2021-09-21 22:11:00|86926.7|86822.7|86926.4|86822.4|86927|86823|86925.9|86821.9|11
1632262270000|2021-09-21 22:11:10|86926.6|86822.6|86923.1|86819.1|86930.4|86826.4|86922.8|86818.8|19
1632262280000|2021-09-21 22:11:20|86923.6|86819.6|86924.1|86820.1|86924.9|86820.9|86923.2|86819.2|17
1632262290000|2021-09-21 22:11:30|86924|86820|86921.9|86817.9|86924.5|86820.5|86921.8|86817.8|15
1632262300000|2021-09-21 22:11:40|86929.9|86825.9|86926.3|86822.3|86929.9|86825.9|86925.7|86821.7|11
1632262310000|2021-09-21 22:11:50|86926.6|86822.6|86927.6|86823.6|86927.6|86823.6|86926.4|86822.4|7
1632262320000|2021-09-21 22:12:00|86928.2|86824.2|86929|86825|86932.3|86828.3|86927.2|86823.2|17
1632262330000|2021-09-21 22:12:10|86928.1|86824.1|86924.7|86820.7|86928.1|86824.1|86923.2|86819.2|8
1632262340000|2021-09-21 22:12:20|86922.1|86818.1|86923.6|86819.6|86925.3|86821.3|86922.1|86818.1|8
1632262350000|2021-09-21 22:12:30|86923.4|86819.4|86927.7|86823.7|86931|86827|86923.4|86819.4|13
1632262360000|2021-09-21 22:12:40|86927.9|86823.9|86927.2|86823.2|86929.2|86825.2|86926.2|86822.2|13
1632262370000|2021-09-21 22:12:50|86925.2|86821.2|86925.5|86821.5|86926|86822|86922.9|86818.9|12
1632262380000|2021-09-21 22:13:00|86925.3|86821.3|86928.7|86824.7|86931.7|86827.7|86925.3|86821.3|10
1632262390000|2021-09-21 22:13:10|86928.9|86824.9|86924.5|86820.5|86928.9|86824.9|86924.1|86820.1|15
1632262400000|2021-09-21 22:13:20|86924.3|86820.3|86927.9|86823.9|86935|86831|86924.3|86820.3|13
1632262410000|2021-09-21 22:13:30|86929.1|86825.1|86924.7|86820.7|86929.5|86825.5|86924.7|86820.7|18
1632262420000|2021-09-21 22:13:40|86925.3|86821.3|86926.4|86822.4|86926.4|86822.4|86924.9|86820.9|12
1632262430000|2021-09-21 22:13:50|86930.3|86826.3|86930|86826|86930.4|86826.4|86927.3|86823.3|16
1632262440000|2021-09-21 22:14:00|86930.5|86826.5|86928.9|86824.9|86930.6|86826.6|86927.2|86823.2|11
1632262450000|2021-09-21 22:14:10|86929.3|86825.3|86928.2|86824.2|86936.8|86832.8|86927.5|86823.5|14
1632262460000|2021-09-21 22:14:20|86930.3|86826.3|86928.2|86824.2|86930.8|86826.8|86927.5|86823.5|19
1632262470000|2021-09-21 22:14:30|86928.3|86824.3|86929.9|86825.9|86933.4|86829.4|86927.4|86823.4|29
1632262480000|2021-09-21 22:14:40|86929.3|86825.3|86927.2|86823.2|86929.3|86825.3|86926|86822|21
1632262490000|2021-09-21 22:14:50|86927.8|86823.8|86928.5|86824.5|86931.1|86827.1|86927.7|86823.7|16
1632262500000|2021-09-21 22:15:00|86928.4|86824.4|86927.9|86823.9|86930.9|86826.9|86926.6|86822.6|29
1632262510000|2021-09-21 22:15:10|86928|86824|86929|86825|86929|86825|86926.5|86822.5|13
1632262520000|2021-09-21 22:15:20|86934.8|86830.8|86928.5|86824.5|86934.8|86830.8|86926.1|86822.1|14
1632262530000|2021-09-21 22:15:30|86928.7|86824.7|86926.7|86822.7|86928.8|86824.8|86925.8|86821.8|19
1632262540000|2021-09-21 22:15:40|86927.3|86823.3|86929.3|86825.3|86931.8|86827.8|86927.1|86823.1|14
1632262550000|2021-09-21 22:15:50|86929.5|86825.5|86928.8|86824.8|86930.4|86826.4|86928.3|86824.3|14
1632262560000|2021-09-21 22:16:00|86929.4|86825.4|86930.3|86826.3|86934|86830|86929.4|86825.4|11
1632262570000|2021-09-21 22:16:10|86931.2|86827.2|86929.2|86825.2|86931.2|86827.2|86927.2|86823.2|15
1632262580000|2021-09-21 22:16:20|86928.9|86824.9|86929|86825|86930.3|86826.3|86928|86824|18
1632262590000|2021-09-21 22:16:30|86929.3|86825.3|86929.6|86825.6|86934.1|86830.1|86929.1|86825.1|14
1632262600000|2021-09-21 22:16:40|86930.3|86826.3|86929.4|86825.4|86930.4|86826.4|86928.9|86824.9|8
1632262610000|2021-09-21 22:16:50|86927.8|86823.8|86929.5|86825.5|86930.1|86826.1|86927.5|86823.5|13
1632262620000|2021-09-21 22:17:00|86928.6|86824.6|86934.4|86830.4|86934.4|86830.4|86928.6|86824.6|19
1632262630000|2021-09-21 22:17:10|86932.7|86828.7|86932.4|86828.4|86934.4|86830.4|86932.4|86828.4|16
1632262640000|2021-09-21 22:17:20|86932.5|86828.5|86936|86832|86937.6|86833.6|86932.5|86828.5|22
1632262650000|2021-09-21 22:17:30|86936.1|86832.1|86935.2|86831.2|86936.3|86832.3|86934.9|86830.9|16
1632262660000|2021-09-21 22:17:40|86935.4|86831.4|86939.1|86835.1|86940.5|86836.5|86933.8|86829.8|32
1632262670000|2021-09-21 22:17:50|86939.3|86835.3|86938|86834|86939.9|86835.9|86936.8|86832.8|29
1632262680000|2021-09-21 22:18:00|86938.2|86834.2|86939.2|86835.2|86941.3|86837.3|86936.1|86832.1|28
1632262690000|2021-09-21 22:18:10|86938.7|86834.7|86936.7|86832.7|86939.2|86835.2|86935.9|86831.9|59
1632262700000|2021-09-21 22:18:20|86935.6|86831.6|86934.9|86830.9|86937|86833|86934.5|86830.5|46
1632262710000|2021-09-21 22:18:30|86934.7|86830.7|86938.1|86834.1|86939.4|86835.4|86934.7|86830.7|10
1632262720000|2021-09-21 22:18:40|86938.6|86834.6|86934.3|86830.3|86938.7|86834.7|86932.6|86828.6|16
1632262730000|2021-09-21 22:18:50|86934.2|86830.2|86937.7|86833.7|86937.7|86833.7|86933.5|86829.5|11
1632262740000|2021-09-21 22:19:00|86936.6|86832.6|86937.9|86833.9|86938|86834|86931.4|86827.4|28
1632262750000|2021-09-21 22:19:10|86937.7|86833.7|86935.7|86831.7|86937.7|86833.7|86935.3|86831.3|9
1632262760000|2021-09-21 22:19:20|86936.7|86832.7|86933|86829|86937|86833|86933|86829|22
1632262770000|2021-09-21 22:19:30|86932.9|86828.9|86938.2|86834.2|86940.7|86836.7|86931.4|86827.4|21
1632262780000|2021-09-21 22:19:40|86938.3|86834.3|86937.2|86833.2|86938.9|86834.9|86936.9|86832.9|10
1632262790000|2021-09-21 22:19:50|86937.6|86833.6|86939|86835|86941.8|86837.8|86933.9|86829.9|18
1632262800000|2021-09-21 22:20:00|86939.1|86835.1|86931.6|86827.6|86941.4|86837.4|86930.7|86826.7|27
1632262810000|2021-09-21 22:20:10|86932|86828|86938|86834|86938.4|86834.4|86929.4|86825.4|22
1632262820000|2021-09-21 22:20:20|86938.3|86834.3|86937.5|86833.5|86938.3|86834.3|86936.8|86832.8|13
1632262830000|2021-09-21 22:20:30|86937.1|86833.1|86934.8|86830.8|86937.4|86833.4|86934.4|86830.4|17
1632262840000|2021-09-21 22:20:40|86934.9|86830.9|86938|86834|86941.5|86837.5|86934.5|86830.5|11
1632262850000|2021-09-21 22:20:50|86938.3|86834.3|86934.8|86830.8|86938.5|86834.5|86934.3|86830.3|16
1632262860000|2021-09-21 22:21:00|86934.5|86830.5|86938.8|86834.8|86939.6|86835.6|86932.6|86828.6|22
1632262870000|2021-09-21 22:21:10|86938.9|86834.9|86934.6|86830.6|86938.9|86834.9|86934.2|86830.2|21
1632262880000|2021-09-21 22:21:20|86934.7|86830.7|86941.4|86837.4|86942.7|86838.7|86931.7|86827.7|28
1632262890000|2021-09-21 22:21:30|86939|86835|86938.7|86834.7|86939|86835|86936.6|86832.6|15
1632262900000|2021-09-21 22:21:40|86938.4|86834.4|86938.6|86834.6|86944.6|86840.6|86937.2|86833.2|19
1632262910000|2021-09-21 22:21:50|86937.4|86833.4|86936.7|86832.7|86938.1|86834.1|86936.6|86832.6|16
1632262920000|2021-09-21 22:22:00|86936.8|86832.8|86938.1|86834.1|86938.4|86834.4|86936.8|86832.8|24
1632262930000|2021-09-21 22:22:10|86937.8|86833.8|86943.3|86839.3|86944.7|86840.7|86937.8|86833.8|13
1632262940000|2021-09-21 22:22:20|86942.8|86838.8|86941.3|86837.3|86942.8|86838.8|86940.9|86836.9|24
1632262950000|2021-09-21 22:22:30|86940|86836|86940.9|86836.9|86947|86843|86939.5|86835.5|17
1632262960000|2021-09-21 22:22:40|86941.2|86837.2|86941.3|86837.3|86941.6|86837.6|86940.2|86836.2|14
1632262970000|2021-09-21 22:22:50|86941.6|86837.6|86940.2|86836.2|86944.9|86840.9|86940.2|86836.2|13
1632262980000|2021-09-21 22:23:00|86938|86834|86938.2|86834.2|86938.2|86834.2|86936.8|86832.8|11
1632262990000|2021-09-21 22:23:10|86938.1|86834.1|86939.4|86835.4|86943.5|86839.5|86935.1|86831.1|15
1632263000000|2021-09-21 22:23:20|86941.3|86837.3|86935.3|86831.3|86941.3|86837.3|86934.7|86830.7|10
1632263010000|2021-09-21 22:23:30|86933.5|86829.5|86937.9|86833.9|86942.2|86838.2|86933.5|86829.5|10
1632263020000|2021-09-21 22:23:40|86938.7|86834.7|86935.6|86831.6|86938.7|86834.7|86934.1|86830.1|20
1632263030000|2021-09-21 22:23:50|86935.7|86831.7|86938.6|86834.6|86943.3|86839.3|86935.3|86831.3|10
1632263040000|2021-09-21 22:24:00|86939.7|86835.7|86933.4|86829.4|86939.7|86835.7|86933.4|86829.4|21
1632263050000|2021-09-21 22:24:10|86933.9|86829.9|86938.2|86834.2|86940.8|86836.8|86933.6|86829.6|12
1632263060000|2021-09-21 22:24:20|86936.3|86832.3|86937|86833|86937|86833|86932|86828|22
1632263070000|2021-09-21 22:24:30|86937.4|86833.4|86938|86834|86943.8|86839.8|86935.5|86831.5|24
1632263080000|2021-09-21 22:24:40|86938.4|86834.4|86937.3|86833.3|86939.7|86835.7|86936.9|86832.9|10
1632263090000|2021-09-21 22:24:50|86938.1|86834.1|86936.6|86832.6|86938.1|86834.1|86935.3|86831.3|19
1632263100000|2021-09-21 22:25:00|86936.7|86832.7|86939.4|86835.4|86941.8|86837.8|86936.6|86832.6|16
1632263110000|2021-09-21 22:25:10|86939.6|86835.6|86936|86832|86939.9|86835.9|86934.5|86830.5|13
1632263120000|2021-09-21 22:25:20|86936.3|86832.3|86937.7|86833.7|86941.8|86837.8|86936.2|86832.2|19
1632263130000|2021-09-21 22:25:30|86935.9|86831.9|86936.1|86832.1|86936.2|86832.2|86934.6|86830.6|11
1632263140000|2021-09-21 22:25:40|86936.2|86832.2|86938.6|86834.6|86943.5|86839.5|86936.2|86832.2|12
1632263150000|2021-09-21 22:25:50|86938.5|86834.5|86937.6|86833.6|86938.9|86834.9|86936.7|86832.7|22
1632263160000|2021-09-21 22:26:00|86937.5|86833.5|86939.8|86835.8|86943.2|86839.2|86936.1|86832.1|10
1632263170000|2021-09-21 22:26:10|86938.3|86834.3|86937.6|86833.6|86938.6|86834.6|86935.7|86831.7|11
1632263180000|2021-09-21 22:26:20|86937.5|86833.5|86937.1|86833.1|86937.9|86833.9|86936.5|86832.5|10
1632263190000|2021-09-21 22:26:30|86937.2|86833.2|86939.3|86835.3|86942.9|86838.9|86936.3|86832.3|10
1632263200000|2021-09-21 22:26:40|86940.3|86836.3|86938.2|86834.2|86940.3|86836.3|86937.8|86833.8|17
1632263210000|2021-09-21 22:26:50|86938.8|86834.8|86935.8|86831.8|86938.8|86834.8|86935.2|86831.2|14
1632263220000|2021-09-21 22:27:00|86935.2|86831.2|86937.1|86833.1|86944.1|86840.1|86934.6|86830.6|14
1632263230000|2021-09-21 22:27:10|86937.2|86833.2|86937.2|86833.2|86939.2|86835.2|86937|86833|13
1632263240000|2021-09-21 22:27:20|86937.5|86833.5|86941.2|86837.2|86944.3|86840.3|86936.5|86832.5|14
1632263250000|2021-09-21 22:27:30|86942.1|86838.1|86941.3|86837.3|86942.1|86838.1|86940.5|86836.5|6
1632263260000|2021-09-21 22:27:40|86941.9|86837.9|86941.1|86837.1|86945.5|86841.5|86941.1|86837.1|6
1632263270000|2021-09-21 22:27:50|86941.6|86837.6|86939.1|86835.1|86942|86838|86937.7|86833.7|12
1632263280000|2021-09-21 22:28:00|86939|86835|86940.6|86836.6|86947.2|86843.2|86938.3|86834.3|14
1632263290000|2021-09-21 22:28:10|86941.1|86837.1|86937.8|86833.8|86941.1|86837.1|86937.7|86833.7|10
1632263300000|2021-09-21 22:28:20|86937.9|86833.9|86940.8|86836.8|86943.9|86839.9|86935.7|86831.7|14
1632263310000|2021-09-21 22:28:30|86939.3|86835.3|86937.5|86833.5|86940.4|86836.4|86937.3|86833.3|14
1632263320000|2021-09-21 22:28:40|86937.8|86833.8|86938.9|86834.9|86947.8|86843.8|86935.6|86831.6|17
1632263330000|2021-09-21 22:28:50|86936.6|86832.6|86936.5|86832.5|86937.8|86833.8|86936|86832|15
1632263340000|2021-09-21 22:29:00|86936.7|86832.7|86937.7|86833.7|86947.6|86843.6|86936.2|86832.2|21
1632263350000|2021-09-21 22:29:10|86936.3|86832.3|86936|86832|86937.7|86833.7|86934.8|86830.8|15
1632263360000|2021-09-21 22:29:20|86935.9|86831.9|86943.1|86839.1|86943.1|86839.1|86935.9|86831.9|19
1632263370000|2021-09-21 22:29:30|86942.7|86838.7|86940.3|86836.3|86942.7|86838.7|86940.3|86836.3|12
1632263380000|2021-09-21 22:29:40|86941.1|86837.1|86939.3|86835.3|86941.1|86837.1|86938.9|86834.9|16
1632263390000|2021-09-21 22:29:50|86938.9|86834.9|86944.1|86840.1|86947.6|86843.6|86938.9|86834.9|15
1632263400000|2021-09-21 22:30:00|86943.7|86839.7|86939.3|86835.3|86945.1|86841.1|86938.2|86834.2|31
1632263410000|2021-09-21 22:30:10|86939|86835|86939.5|86835.5|86944.6|86840.6|86938.3|86834.3|15
1632263420000|2021-09-21 22:30:20|86939|86835|86939.9|86835.9|86940.1|86836.1|86938.5|86834.5|10
1632263430000|2021-09-21 22:30:30|86940.6|86836.6|86940.6|86836.6|86940.7|86836.7|86937.4|86833.4|9
1632263440000|2021-09-21 22:30:40|86940.7|86836.7|86941.6|86837.6|86946.4|86842.4|86937.8|86833.8|11
1632263450000|2021-09-21 22:30:50|86941.5|86837.5|86937.4|86833.4|86941.7|86837.7|86936.4|86832.4|15
1632263460000|2021-09-21 22:31:00|86937|86833|86937.8|86833.8|86938.9|86834.9|86937|86833|12
1632263470000|2021-09-21 22:31:10|86936.8|86832.8|86941|86837|86943.4|86839.4|86936.7|86832.7|13
1632263480000|2021-09-21 22:31:20|86941.6|86837.6|86939.1|86835.1|86941.8|86837.8|86935.5|86831.5|16
1632263490000|2021-09-21 22:31:30|86939|86835|86940.6|86836.6|86940.9|86836.9|86939|86835|11
1632263500000|2021-09-21 22:31:40|86940.5|86836.5|86943|86839|86948.3|86844.3|86939.8|86835.8|44
1632263510000|2021-09-21 22:31:50|86943.3|86839.3|86943.8|86839.8|86943.8|86839.8|86941.1|86837.1|48
1632263520000|2021-09-21 22:32:00|86943.5|86839.5|86944.6|86840.6|86948.9|86844.9|86942.8|86838.8|12
1632263530000|2021-09-21 22:32:10|86944.5|86840.5|86942.7|86838.7|86944.5|86840.5|86940.5|86836.5|12
1632263540000|2021-09-21 22:32:20|86942.9|86838.9|86940.4|86836.4|86949.4|86845.4|86940.3|86836.3|37
1632263550000|2021-09-21 22:32:30|86940.6|86836.6|86943.1|86839.1|86945.1|86841.1|86940|86836|45
1632263560000|2021-09-21 22:32:40|86954.9|86850.9|86946.4|86842.4|86954.9|86850.9|86944.6|86840.6|15
1632263570000|2021-09-21 22:32:50|86947.9|86843.9|86944.8|86840.8|86947.9|86843.9|86942.5|86838.5|17
1632263580000|2021-09-21 22:33:00|86945.1|86841.1|86944.8|86840.8|86945.1|86841.1|86944|86840|11
1632263590000|2021-09-21 22:33:10|86945.9|86841.9|86948.2|86844.2|86950.8|86846.8|86945|86841|18
1632263600000|2021-09-21 22:33:20|86948.3|86844.3|86944.8|86840.8|86950.2|86846.2|86944.8|86840.8|8
1632263610000|2021-09-21 22:33:30|86944.4|86840.4|86947.9|86843.9|86947.9|86843.9|86944.4|86840.4|13
1632263620000|2021-09-21 22:33:40|86947.1|86843.1|86946.4|86842.4|86956.1|86852.1|86945.8|86841.8|21
1632263630000|2021-09-21 22:33:50|86946.7|86842.7|86946.9|86842.9|86948.1|86844.1|86946.7|86842.7|11
1632263640000|2021-09-21 22:34:00|86947.1|86843.1|86943.7|86839.7|86947.1|86843.1|86943.5|86839.5|8
1632263650000|2021-09-21 22:34:10|86943.8|86839.8|86947.6|86843.6|86951.4|86847.4|86943.8|86839.8|13
1632263660000|2021-09-21 22:34:20|86947.8|86843.8|86946.5|86842.5|86947.9|86843.9|86943.8|86839.8|16
1632263670000|2021-09-21 22:34:30|86945.8|86841.8|86947.8|86843.8|86951.9|86847.9|86945.3|86841.3|18
1632263680000|2021-09-21 22:34:40|86948|86844|86946.1|86842.1|86948|86844|86946|86842|10
1632263690000|2021-09-21 22:34:50|86945.5|86841.5|86944.9|86840.9|86946.3|86842.3|86944.9|86840.9|14
1632263700000|2021-09-21 22:35:00|86945.5|86841.5|86947.7|86843.7|86956.1|86852.1|86945.5|86841.5|10
1632263710000|2021-09-21 22:35:10|86947.8|86843.8|86944.4|86840.4|86948.2|86844.2|86944.4|86840.4|7
1632263720000|2021-09-21 22:35:20|86945.4|86841.4|86946.1|86842.1|86948.3|86844.3|86945.4|86841.4|13
1632263730000|2021-09-21 22:35:30|86946.5|86842.5|86947.9|86843.9|86954.6|86850.6|86946.5|86842.5|8
1632263740000|2021-09-21 22:35:40|86948.6|86844.6|86947.6|86843.6|86948.6|86844.6|86945.9|86841.9|7
1632263750000|2021-09-21 22:35:50|86948.6|86844.6|86948.2|86844.2|86952.3|86848.3|86948.2|86844.2|8
1632263760000|2021-09-21 22:36:00|86949.3|86845.3|86945.2|86841.2|86949.9|86845.9|86945.2|86841.2|13
1632263770000|2021-09-21 22:36:10|86945.3|86841.3|86949.1|86845.1|86958.9|86854.9|86945.3|86841.3|8
1632263780000|2021-09-21 22:36:20|86949.7|86845.7|86947.6|86843.6|86950.2|86846.2|86947.6|86843.6|18
1632263790000|2021-09-21 22:36:30|86948.6|86844.6|86950.2|86846.2|86953.4|86849.4|86948.6|86844.6|8
1632263800000|2021-09-21 22:36:40|86950.5|86846.5|86947.9|86843.9|86950.5|86846.5|86947.3|86843.3|8
1632263810000|2021-09-21 22:36:50|86944.2|86840.2|86945.4|86841.4|86945.4|86841.4|86943.5|86839.5|9
1632263820000|2021-09-21 22:37:00|86961|86857|86949.9|86845.9|86961|86857|86944|86840|42
1632263830000|2021-09-21 22:37:10|86948.9|86844.9|86944.4|86840.4|86949|86845|86944|86840|39
1632263840000|2021-09-21 22:37:20|86944.3|86840.3|86951|86847|86951|86847|86944.1|86840.1|7
1632263850000|2021-09-21 22:37:30|86950.1|86846.1|86946.9|86842.9|86950.1|86846.1|86946.1|86842.1|6
1632263860000|2021-09-21 22:37:40|86947.5|86843.5|86949.5|86845.5|86952.3|86848.3|86947.2|86843.2|6
1632263870000|2021-09-21 22:37:50|86950.7|86846.7|86945.9|86841.9|86950.7|86846.7|86943.9|86839.9|7
1632263880000|2021-09-21 22:38:00|86944.8|86840.8|86946.4|86842.4|86947.4|86843.4|86944.3|86840.3|9
1632263890000|2021-09-21 22:38:10|86947.6|86843.6|86951.2|86847.2|86951.2|86847.2|86946.3|86842.3|7
1632263900000|2021-09-21 22:38:20|86951.8|86847.8|86947.4|86843.4|86951.8|86847.8|86947.4|86843.4|5
1632263910000|2021-09-21 22:38:30|86948.4|86844.4|86944.4|86840.4|86948.4|86844.4|86943.6|86839.6|21
1632263920000|2021-09-21 22:38:40|86943.2|86839.2|86950.5|86846.5|86950.5|86846.5|86940.6|86836.6|21
1632263930000|2021-09-21 22:38:50|86952.7|86848.7|86946|86842|86952.7|86848.7|86945.5|86841.5|18
1632263940000|2021-09-21 22:39:00|86945.7|86841.7|86943.7|86839.7|86946|86842|86943.7|86839.7|21
1632263950000|2021-09-21 22:39:10|86943.5|86839.5|86951.4|86847.4|86951.4|86847.4|86942.6|86838.6|19
1632263960000|2021-09-21 22:39:20|86948.9|86844.9|86947.6|86843.6|86948.9|86844.9|86947.6|86843.6|5
1632263970000|2021-09-21 22:39:30|86948.7|86844.7|86953.4|86849.4|86953.4|86849.4|86944.8|86840.8|15
1632263980000|2021-09-21 22:39:40|86950.2|86846.2|86947.9|86843.9|86950.2|86846.2|86947.6|86843.6|5
1632263990000|2021-09-21 22:39:50|86948.7|86844.7|86947.1|86843.1|86948.7|86844.7|86945.9|86841.9|9
1632264000000|2021-09-21 22:40:00|86946.6|86842.6|86952|86848|86952|86848|86945.1|86841.1|18
1632264010000|2021-09-21 22:40:10|86952.9|86848.9|86947.1|86843.1|86952.9|86848.9|86946.8|86842.8|13
1632264020000|2021-09-21 22:40:20|86947.4|86843.4|86951.5|86847.5|86951.5|86847.5|86945.8|86841.8|9
1632264030000|2021-09-21 22:40:30|86953.1|86849.1|86950.2|86846.2|86953.1|86849.1|86948.7|86844.7|8
1632264040000|2021-09-21 22:40:40|86947.5|86843.5|86952.6|86848.6|86952.6|86848.6|86946.3|86842.3|9
1632264050000|2021-09-21 22:40:50|86950.5|86846.5|86947.6|86843.6|86950.9|86846.9|86947.1|86843.1|8
1632264060000|2021-09-21 22:41:00|86946.2|86842.2|86945.9|86841.9|86947.9|86843.9|86945.6|86841.6|7
1632264070000|2021-09-21 22:41:10|86946.1|86842.1|86950.8|86846.8|86950.8|86846.8|86944.9|86840.9|10
1632264080000|2021-09-21 22:41:20|86951.2|86847.2|86946|86842|86951.2|86847.2|86942.4|86838.4|10
1632264090000|2021-09-21 22:41:30|86945.2|86841.2|86946.2|86842.2|86946.3|86842.3|86943.9|86839.9|7
1632264100000|2021-09-21 22:41:40|86946.5|86842.5|86951.8|86847.8|86951.8|86847.8|86944.8|86840.8|8
1632264110000|2021-09-21 22:41:50|86955.4|86851.4|86946.7|86842.7|86955.4|86851.4|86945.8|86841.8|8
1632264120000|2021-09-21 22:42:00|86947.2|86843.2|86950.2|86846.2|86950.2|86846.2|86943.3|86839.3|12
1632264130000|2021-09-21 22:42:10|86950.6|86846.6|86945.6|86841.6|86950.6|86846.6|86945.6|86841.6|8
1632264140000|2021-09-21 22:42:20|86943.6|86839.6|86951.6|86847.6|86951.6|86847.6|86943|86839|9
1632264150000|2021-09-21 22:42:30|86953.1|86849.1|86948.2|86844.2|86953.1|86849.1|86946.3|86842.3|8
1632264160000|2021-09-21 22:42:40|86947.2|86843.2|86951.3|86847.3|86951.3|86847.3|86947.2|86843.2|8
1632264170000|2021-09-21 22:42:50|86951.5|86847.5|86947.2|86843.2|86951.5|86847.5|86947|86843|8
1632264180000|2021-09-21 22:43:00|86948.9|86844.9|86951.3|86847.3|86951.3|86847.3|86946.5|86842.5|8
1632264190000|2021-09-21 22:43:10|86950.4|86846.4|86949.3|86845.3|86950.4|86846.4|86948.5|86844.5|6
1632264200000|2021-09-21 22:43:20|86951.4|86847.4|86949.6|86845.6|86951.4|86847.4|86948.1|86844.1|7
1632264210000|2021-09-21 22:43:30|86950.7|86846.7|86953.7|86849.7|86953.7|86849.7|86945|86841|7
1632264220000|2021-09-21 22:43:40|86955.9|86851.9|86945.9|86841.9|86955.9|86851.9|86945.9|86841.9|10
1632264230000|2021-09-21 22:43:50|86946.3|86842.3|86946.6|86842.6|86947.8|86843.8|86944|86840|6
1632264240000|2021-09-21 22:44:00|86948.2|86844.2|86952.5|86848.5|86952.5|86848.5|86944.8|86840.8|12
1632264250000|2021-09-21 22:44:10|86955.3|86851.3|86943.5|86839.5|86955.3|86851.3|86943.3|86839.3|14
1632264260000|2021-09-21 22:44:20|86943.7|86839.7|86951|86847|86951|86847|86943.2|86839.2|9
1632264270000|2021-09-21 22:44:30|86952|86848|86944.5|86840.5|86952|86848|86943.2|86839.2|15
1632264280000|2021-09-21 22:44:40|86945.5|86841.5|86949.5|86845.5|86949.5|86845.5|86942.5|86838.5|14
1632264290000|2021-09-21 22:44:50|86947.7|86843.7|86944.5|86840.5|86947.7|86843.7|86944.5|86840.5|12
1632264300000|2021-09-21 22:45:00|86944|86840|86946.2|86842.2|86947.9|86843.9|86944|86840|21
1632264310000|2021-09-21 22:45:10|86946.3|86842.3|86951.8|86847.8|86951.8|86847.8|86945.2|86841.2|11
1632264320000|2021-09-21 22:45:20|86950.2|86846.2|86949.9|86845.9|86951.1|86847.1|86948.8|86844.8|9
1632264330000|2021-09-21 22:45:30|86949.6|86845.6|86945.9|86841.9|86949.9|86845.9|86945.9|86841.9|8
1632264340000|2021-09-21 22:45:40|86946.2|86842.2|86953.9|86849.9|86953.9|86849.9|86946.2|86842.2|5
1632264350000|2021-09-21 22:45:50|86950.4|86846.4|86950.7|86846.7|86950.7|86846.7|86950.4|86846.4|2
1632264360000|2021-09-21 22:46:00|86951.7|86847.7|86951|86847|86953.8|86849.8|86945.8|86841.8|8
1632264370000|2021-09-21 22:46:10|86950|86846|86950.7|86846.7|86950.7|86846.7|86949.1|86845.1|9
1632264380000|2021-09-21 22:46:20|86950|86846|86953|86849|86953|86849|86947.3|86843.3|7
1632264390000|2021-09-21 22:46:30|86950.6|86846.6|86949.6|86845.6|86952.4|86848.4|86949.6|86845.6|7
1632264400000|2021-09-21 22:46:40|86950.2|86846.2|86949.3|86845.3|86950.2|86846.2|86948|86844|7
1632264410000|2021-09-21 22:46:50|86948.6|86844.6|86957.1|86853.1|86957.1|86853.1|86948.6|86844.6|2
1632264420000|2021-09-21 22:47:00|86949.9|86845.9|86944.6|86840.6|86949.9|86845.9|86944.2|86840.2|11
1632264430000|2021-09-21 22:47:10|86944.9|86840.9|86952.5|86848.5|86952.5|86848.5|86944.9|86840.9|12
1632264440000|2021-09-21 22:47:20|86952.4|86848.4|86951|86847|86952.4|86848.4|86949.5|86845.5|5
1632264450000|2021-09-21 22:47:30|86951.4|86847.4|86953.3|86849.3|86953.3|86849.3|86946.2|86842.2|11
1632264460000|2021-09-21 22:47:40|86951.4|86847.4|86948.8|86844.8|86951.5|86847.5|86948.8|86844.8|5
1632264470000|2021-09-21 22:47:50|86951.1|86847.1|86950.7|86846.7|86952.5|86848.5|86943.9|86839.9|9
1632264480000|2021-09-21 22:48:00|86952.5|86848.5|86945.7|86841.7|86953.3|86849.3|86941.5|86837.5|8
1632264490000|2021-09-21 22:48:10|86947.8|86843.8|86946.5|86842.5|86948.3|86844.3|86946.5|86842.5|8
1632264500000|2021-09-21 22:48:20|86946.1|86842.1|86954.5|86850.5|86954.5|86850.5|86946.1|86842.1|5
1632264510000|2021-09-21 22:48:30|86952.8|86848.8|86947.3|86843.3|86952.8|86848.8|86947.3|86843.3|5
1632264520000|2021-09-21 22:48:40|86947|86843|86954.8|86850.8|86954.8|86850.8|86946.3|86842.3|8
1632264530000|2021-09-21 22:48:50|86949.8|86845.8|86950.5|86846.5|86950.5|86846.5|86948.7|86844.7|5
1632264540000|2021-09-21 22:49:00|86950.8|86846.8|86955.1|86851.1|86955.1|86851.1|86946.7|86842.7|8
1632264550000|2021-09-21 22:49:10|86954.7|86850.7|86944.2|86840.2|86954.7|86850.7|86944.1|86840.1|9
1632264560000|2021-09-21 22:49:20|86945.5|86841.5|86949.6|86845.6|86951.2|86847.2|86941.4|86837.4|10
1632264570000|2021-09-21 22:49:30|86949.9|86845.9|86946.2|86842.2|86949.9|86845.9|86946.2|86842.2|4
1632264580000|2021-09-21 22:49:40|86943.6|86839.6|86949.1|86845.1|86949.1|86845.1|86942.6|86838.6|20
1632264590000|2021-09-21 22:49:50|86952.3|86848.3|86947.2|86843.2|86952.3|86848.3|86942.9|86838.9|14
1632264600000|2021-09-21 22:50:00|86945.8|86841.8|86947.5|86843.5|86947.5|86843.5|86943.1|86839.1|12
1632264610000|2021-09-21 22:50:10|86947.2|86843.2|86953|86849|86953|86849|86944.3|86840.3|7
1632264620000|2021-09-21 22:50:20|86953.1|86849.1|86949.5|86845.5|86953.1|86849.1|86949.2|86845.2|7
1632264630000|2021-09-21 22:50:30|86949.9|86845.9|86954.7|86850.7|86954.7|86850.7|86945.5|86841.5|7
1632264640000|2021-09-21 22:50:40|86950.8|86846.8|86948.3|86844.3|86950.8|86846.8|86948.1|86844.1|6
1632264650000|2021-09-21 22:50:50|86948.5|86844.5|86953.4|86849.4|86953.8|86849.8|86948.5|86844.5|9
1632264660000|2021-09-21 22:51:00|86952.5|86848.5|86951.3|86847.3|86952.5|86848.5|86949.8|86845.8|4
1632264670000|2021-09-21 22:51:10|86952.2|86848.2|86950.4|86846.4|86952.2|86848.2|86946|86842|14
1632264680000|2021-09-21 22:51:20|86950.9|86846.9|86949.2|86845.2|86950.9|86846.9|86947.8|86843.8|9
1632264690000|2021-09-21 22:51:30|86948.1|86844.1|86954.3|86850.3|86954.3|86850.3|86946.3|86842.3|5
1632264700000|2021-09-21 22:51:40|86952.5|86848.5|86950.3|86846.3|86952.5|86848.5|86949|86845|7
1632264710000|2021-09-21 22:51:50|86950.8|86846.8|86956.4|86852.4|86956.4|86852.4|86949.1|86845.1|4
1632264720000|2021-09-21 22:52:00|86953.4|86849.4|86948.7|86844.7|86954.6|86850.6|86948.7|86844.7|7
1632264730000|2021-09-21 22:52:10|86948.9|86844.9|86952.9|86848.9|86952.9|86848.9|86948.9|86844.9|2
1632264740000|2021-09-21 22:52:20|86953.6|86849.6|86944.1|86840.1|86953.6|86849.6|86943.6|86839.6|7
1632264750000|2021-09-21 22:52:30|86944.2|86840.2|86955.9|86851.9|86955.9|86851.9|86944.2|86840.2|7
1632264760000|2021-09-21 22:52:40|86952|86848|86946.1|86842.1|86952|86848|86943.6|86839.6|15
1632264770000|2021-09-21 22:52:50|86946.3|86842.3|86945.4|86841.4|86946.4|86842.4|86945|86841|11
1632264780000|2021-09-21 22:53:00|86945|86841|86949.5|86845.5|86949.5|86845.5|86943.4|86839.4|15
1632264790000|2021-09-21 22:53:10|86950.6|86846.6|86947.7|86843.7|86950.6|86846.6|86946.1|86842.1|11
1632264800000|2021-09-21 22:53:20|86945.3|86841.3|86950.2|86846.2|86950.2|86846.2|86945.3|86841.3|10
1632264810000|2021-09-21 22:53:30|86950.1|86846.1|86948.5|86844.5|86951.3|86847.3|86944.6|86840.6|16
1632264820000|2021-09-21 22:53:40|86948.6|86844.6|86956.1|86852.1|86956.1|86852.1|86946.9|86842.9|4
1632264830000|2021-09-21 22:53:50|86952.8|86848.8|86947.9|86843.9|86952.8|86848.8|86947.9|86843.9|7
1632264840000|2021-09-21 22:54:00|86946.7|86842.7|86949.3|86845.3|86950.1|86846.1|86946.7|86842.7|7
1632264850000|2021-09-21 22:54:10|86952|86848|86953.8|86849.8|86953.8|86849.8|86948.1|86844.1|10
1632264860000|2021-09-21 22:54:20|86955.1|86851.1|86947.3|86843.3|86955.1|86851.1|86944.8|86840.8|13
1632264870000|2021-09-21 22:54:30|86947.6|86843.6|86951.8|86847.8|86953|86849|86945.6|86841.6|18
1632264880000|2021-09-21 22:54:40|86952.3|86848.3|86948.6|86844.6|86952.3|86848.3|86948.6|86844.6|10
1632264890000|2021-09-21 22:54:50|86947.8|86843.8|86951.9|86847.9|86951.9|86847.9|86947.5|86843.5|14
1632264900000|2021-09-21 22:55:00|86949.9|86845.9|86944.4|86840.4|86949.9|86845.9|86943.9|86839.9|9
1632264910000|2021-09-21 22:55:10|86947.5|86843.5|86954.2|86850.2|86954.2|86850.2|86945.8|86841.8|4
1632264920000|2021-09-21 22:55:20|86950.9|86846.9|86951.4|86847.4|86951.6|86847.6|86950.2|86846.2|7
1632264930000|2021-09-21 22:55:30|86948.1|86844.1|86954.8|86850.8|86954.8|86850.8|86948.1|86844.1|7
1632264940000|2021-09-21 22:55:40|86953.2|86849.2|86950|86846|86953.6|86849.6|86948.8|86844.8|11
1632264950000|2021-09-21 22:55:50|86949.7|86845.7|86950.1|86846.1|86950.1|86846.1|86946.3|86842.3|12
1632264960000|2021-09-21 22:56:00|86949.8|86845.8|86940.2|86836.2|86949.8|86845.8|86940.2|86836.2|18
1632264970000|2021-09-21 22:56:10|86940.1|86836.1|86942.5|86838.5|86948|86844|86936.3|86832.3|40
1632264980000|2021-09-21 22:56:20|86941.9|86837.9|86950.5|86846.5|86950.5|86846.5|86941.5|86837.5|21
1632264990000|2021-09-21 22:56:30|86952.8|86848.8|86940.3|86836.3|86952.8|86848.8|86936.2|86832.2|24
1632265000000|2021-09-21 22:56:40|86940.5|86836.5|86950.9|86846.9|86952|86848|86938.2|86834.2|25
1632265010000|2021-09-21 22:56:50|86949.1|86845.1|86946.8|86842.8|86949.1|86845.1|86946|86842|8
1632265020000|2021-09-21 22:57:00|86946.9|86842.9|86948.8|86844.8|86948.8|86844.8|86945.5|86841.5|10
1632265030000|2021-09-21 22:57:10|86949.5|86845.5|86949.9|86845.9|86950.8|86846.8|86943.2|86839.2|6
1632265040000|2021-09-21 22:57:20|86949.7|86845.7|86956.1|86852.1|86956.1|86852.1|86947.8|86843.8|4
1632265050000|2021-09-21 22:57:30|86954.7|86850.7|86947.3|86843.3|86954.7|86850.7|86946.1|86842.1|15
1632265060000|2021-09-21 22:57:40|86946.7|86842.7|86948.7|86844.7|86948.7|86844.7|86945.6|86841.6|14
1632265070000|2021-09-21 22:57:50|86950|86846|86948.7|86844.7|86950|86846|86948.4|86844.4|6
1632265080000|2021-09-21 22:58:00|86949.2|86845.2|86947.2|86843.2|86950.5|86846.5|86947.2|86843.2|13
1632265090000|2021-09-21 22:58:10|86946.7|86842.7|86952.4|86848.4|86952.4|86848.4|86945.7|86841.7|18
1632265100000|2021-09-21 22:58:20|86955.3|86851.3|86948.4|86844.4|86955.3|86851.3|86948|86844|7
1632265110000|2021-09-21 22:58:30|86946.3|86842.3|86946|86842|86946.3|86842.3|86944.2|86840.2|10
1632265120000|2021-09-21 22:58:40|86945.7|86841.7|86955.7|86851.7|86955.7|86851.7|86944.9|86840.9|7
1632265130000|2021-09-21 22:58:50|86957.6|86853.6|86947.7|86843.7|86957.6|86853.6|86947.7|86843.7|6
1632265140000|2021-09-21 22:59:00|86948.5|86844.5|86950.7|86846.7|86950.7|86846.7|86947.3|86843.3|6
1632265150000|2021-09-21 22:59:10|86948.8|86844.8|86951|86847|86951|86847|86946.1|86842.1|19
1632265160000|2021-09-21 22:59:20|86951.3|86847.3|86950.4|86846.4|86951.7|86847.7|86949.5|86845.5|19
1632265170000|2021-09-21 22:59:30|86951.1|86847.1|86952.6|86848.6|86952.6|86848.6|86950.4|86846.4|10
1632265180000|2021-09-21 22:59:40|86953.1|86849.1|86951.2|86847.2|86953.7|86849.7|86949.8|86845.8|12
1632265190000|2021-09-21 22:59:50|86951.3|86847.3|86955.1|86851.1|86955.1|86851.1|86949.3|86845.3|6
1632265200000|2021-09-21 23:00:00|86953.9|86849.9|86949.8|86845.8|86953.9|86849.9|86949|86845|35
1632265210000|2021-09-21 23:00:10|86950.5|86846.5|86958.4|86854.4|86958.8|86854.8|86950|86846|47
1632265220000|2021-09-21 23:00:20|86955.2|86851.2|86953.5|86849.5|86969.4|86865.4|86952.2|86848.2|51
1632265230000|2021-09-21 23:00:30|86953.4|86849.4|86953.5|86849.5|86959|86855|86953.4|86849.4|30
1632265240000|2021-09-21 23:00:40|86953.4|86849.4|86953.5|86849.5|86954|86850|86951.3|86847.3|14
1632265250000|2021-09-21 23:00:50|86952.9|86848.9|86953.7|86849.7|86958.6|86854.6|86952.9|86848.9|18
1632265260000|2021-09-21 23:01:00|86953.6|86849.6|86961.6|86857.6|86963.1|86859.1|86953.6|86849.6|27
1632265270000|2021-09-21 23:01:10|86960.7|86856.7|86961.2|86857.2|86963.1|86859.1|86959.6|86855.6|11
1632265280000|2021-09-21 23:01:20|86961.1|86857.1|86961.3|86857.3|86961.4|86857.4|86960.9|86856.9|8
1632265290000|2021-09-21 23:01:30|86960.9|86856.9|86961.4|86857.4|86963.7|86859.7|86960.4|86856.4|11
1632265300000|2021-09-21 23:01:40|86961.8|86857.8|86960|86856|86961.8|86857.8|86959.3|86855.3|10
1632265310000|2021-09-21 23:01:50|86959.3|86855.3|86962|86858|86964.1|86860.1|86959.3|86855.3|20
1632265320000|2021-09-21 23:02:00|86962.1|86858.1|86964.8|86860.8|86964.8|86860.8|86961.1|86857.1|21
1632265330000|2021-09-21 23:02:10|86964.3|86860.3|86962.2|86858.2|86964.3|86860.3|86962.1|86858.1|17
1632265340000|2021-09-21 23:02:20|86965.8|86861.8|86963|86859|86965.9|86861.9|86963|86859|18
1632265350000|2021-09-21 23:02:30|86963.3|86859.3|86967.9|86863.9|86968.9|86864.9|86963.2|86859.2|26
1632265360000|2021-09-21 23:02:40|86962.6|86858.6|86962.7|86858.7|86965.8|86861.8|86962|86858|21
1632265370000|2021-09-21 23:02:50|86962.9|86858.9|86967.2|86863.2|86970.6|86866.6|86962.1|86858.1|12
1632265380000|2021-09-21 23:03:00|86966.6|86862.6|86963|86859|86967|86863|86962|86858|17
1632265390000|2021-09-21 23:03:10|86964.2|86860.2|86963.3|86859.3|86965.3|86861.3|86962.1|86858.1|18
1632265400000|2021-09-21 23:03:20|86967.5|86863.5|86962.7|86858.7|86967.5|86863.5|86962.7|86858.7|13
1632265410000|2021-09-21 23:03:30|86963.1|86859.1|86960.3|86856.3|86965.3|86861.3|86960.3|86856.3|19
1632265420000|2021-09-21 23:03:40|86966.9|86862.9|86965.8|86861.8|86975.9|86871.9|86965.2|86861.2|6
1632265430000|2021-09-21 23:03:50|86961.9|86857.9|86962|86858|86962|86858|86960.1|86856.1|10
1632265440000|2021-09-21 23:04:00|86961.5|86857.5|86959.8|86855.8|86964.2|86860.2|86959.8|86855.8|30
1632265450000|2021-09-21 23:04:10|86959.4|86855.4|86961.1|86857.1|86961.2|86857.2|86959.4|86855.4|26
1632265460000|2021-09-21 23:04:20|86960.8|86856.8|86962.3|86858.3|86966.9|86862.9|86960.8|86856.8|28
1632265470000|2021-09-21 23:04:30|86962.1|86858.1|86964.9|86860.9|86964.9|86860.9|86961.6|86857.6|20
1632265480000|2021-09-21 23:04:40|86971.1|86867.1|86962.9|86858.9|86971.1|86867.1|86961.2|86857.2|20
1632265490000|2021-09-21 23:04:50|86959.8|86855.8|86959.8|86855.8|86961.3|86857.3|86959.7|86855.7|20
1632265500000|2021-09-21 23:05:00|86960.3|86856.3|86960.1|86856.1|86960.6|86856.6|86959.9|86855.9|15
1632265510000|2021-09-21 23:05:10|86960.3|86856.3|86961|86857|86962.4|86858.4|86959.7|86855.7|21
1632265520000|2021-09-21 23:05:20|86961.1|86857.1|86961.4|86857.4|86961.7|86857.7|86959.9|86855.9|15
1632265530000|2021-09-21 23:05:30|86960.9|86856.9|86967.7|86863.7|86968.1|86864.1|86960.9|86856.9|18
1632265540000|2021-09-21 23:05:40|86967.3|86863.3|86963.3|86859.3|86967.3|86863.3|86963.2|86859.2|17
1632265550000|2021-09-21 23:05:50|86963.5|86859.5|86965.1|86861.1|86965.1|86861.1|86962.3|86858.3|16
1632265560000|2021-09-21 23:06:00|86964.8|86860.8|86963.1|86859.1|86965|86861|86962.6|86858.6|21
1632265570000|2021-09-21 23:06:10|86962.7|86858.7|86962.6|86858.6|86963.4|86859.4|86962.3|86858.3|13
1632265580000|2021-09-21 23:06:20|86962.8|86858.8|86965.2|86861.2|86965.7|86861.7|86961.4|86857.4|15
1632265590000|2021-09-21 23:06:30|86964.9|86860.9|86962.3|86858.3|86966.5|86862.5|86961.9|86857.9|12
1632265600000|2021-09-21 23:06:40|86962.6|86858.6|86964.4|86860.4|86964.4|86860.4|86962|86858|9
1632265610000|2021-09-21 23:06:50|86963.7|86859.7|86963.1|86859.1|86964.1|86860.1|86963.1|86859.1|10
1632265620000|2021-09-21 23:07:00|86962.9|86858.9|86962.1|86858.1|86966|86862|86961.2|86857.2|14
1632265630000|2021-09-21 23:07:10|86963.1|86859.1|86963.6|86859.6|86963.7|86859.7|86960.2|86856.2|15
1632265640000|2021-09-21 23:07:20|86962.7|86858.7|86966.6|86862.6|86969.8|86865.8|86962.4|86858.4|9
1632265650000|2021-09-21 23:07:30|86965.1|86861.1|86963.5|86859.5|86965.1|86861.1|86963.1|86859.1|17
1632265660000|2021-09-21 23:07:40|86963.9|86859.9|86963.2|86859.2|86963.9|86859.9|86962.3|86858.3|6
1632265670000|2021-09-21 23:07:50|86963|86859|86964.5|86860.5|86967.5|86863.5|86962.1|86858.1|11
1632265680000|2021-09-21 23:08:00|86964.7|86860.7|86962.5|86858.5|86966.2|86862.2|86962|86858|12
1632265690000|2021-09-21 23:08:10|86962.4|86858.4|86962.7|86858.7|86971.1|86867.1|86962.1|86858.1|21
1632265700000|2021-09-21 23:08:20|86963.4|86859.4|86964.1|86860.1|86964.2|86860.2|86962.8|86858.8|9
1632265710000|2021-09-21 23:08:30|86963|86859|86962.8|86858.8|86963.9|86859.9|86962.7|86858.7|12
1632265720000|2021-09-21 23:08:40|86961.9|86857.9|86965.3|86861.3|86970.7|86866.7|86961.9|86857.9|12
1632265730000|2021-09-21 23:08:50|86965.7|86861.7|86962.9|86858.9|86965.7|86861.7|86962.9|86858.9|11
1632265740000|2021-09-21 23:09:00|86963|86859|86965.2|86861.2|86967|86863|86962.5|86858.5|25
1632265750000|2021-09-21 23:09:10|86965.6|86861.6|86967.7|86863.7|86967.7|86863.7|86964.3|86860.3|16
1632265760000|2021-09-21 23:09:20|86967.3|86863.3|86965.6|86861.6|86967.3|86863.3|86965.4|86861.4|9
1632265770000|2021-09-21 23:09:30|86965.5|86861.5|86961.9|86857.9|86965.8|86861.8|86961.2|86857.2|23
1632265780000|2021-09-21 23:09:40|86962|86858|86965.7|86861.7|86966.8|86862.8|86961|86857|47
1632265790000|2021-09-21 23:09:50|86966.1|86862.1|86967|86863|86970.2|86867.8|86960.9|86856.9|21
1632265800000|2021-09-21 23:10:00|86966.8|86862.8|86961.2|86857.2|86966.8|86862.8|86960.1|86856.1|17
1632265810000|2021-09-21 23:10:10|86961.1|86857.1|86964.3|86860.3|86966.6|86862.6|86961.1|86857.1|36
1632265820000|2021-09-21 23:10:20|86965.1|86861.1|86957.8|86864.2|86965.1|86864.3|86957.7|86857.2|12
1632265830000|2021-09-21 23:10:30|86960.4|86859.5|86968.3|86869.2|86971.6|86872.4|86960.4|86858.5|13
1632265840000|2021-09-21 23:10:40|86967.2|86863.2|86966.4|86862.4|86967.6|86863.8|86965.1|86861.1|11
1632265850000|2021-09-21 23:10:50|86968.6|86864.6|86967.1|86863.1|86971.8|86870.1|86964.2|86860.2|13
1632265860000|2021-09-21 23:11:00|86968.3|86864.3|86965.5|86867|86968.3|86868.1|86964.2|86864.3|8
1632265870000|2021-09-21 23:11:10|86967.5|86863.5|86966|86862|86968.2|86864.2|86965.5|86861.5|16
1632265880000|2021-09-21 23:11:20|86964.7|86865.1|86965|86861|86966.7|86865.1|86964.6|86860.6|11
1632265890000|2021-09-21 23:11:30|86964.8|86860.8|86970.6|86866.6|86971.6|86867.6|86964.8|86860.8|5
1632265900000|2021-09-21 23:11:40|86968.3|86864.3|86967.3|86863.3|86969.6|86865.6|86966.3|86862.3|13
1632265910000|2021-09-21 23:11:50|86967.1|86863.1|86968|86864|86971|86867|86965.9|86861.9|14
1632265920000|2021-09-21 23:12:00|86967|86863|86966.5|86862.5|86968.2|86864.2|86966.5|86862.5|8
1632265930000|2021-09-21 23:12:10|86967|86863|86963.5|86876.4|86969.6|86876.4|86962.8|86863|8
1632265940000|2021-09-21 23:12:20|86964|86876.3|86965|86861|86966.4|86876.3|86963.6|86860.4|14
1632265950000|2021-09-21 23:12:30|86964.7|86862.8|86964.2|86860.2|86968.1|86865.8|86960.4|86856.4|11
1632265960000|2021-09-21 23:12:40|86965.7|86861.7|86965.2|86861.2|86968.4|86864.4|86964.2|86860.2|15
1632265970000|2021-09-21 23:12:50|86964.8|86860.8|86970.6|86866.6|86970.6|86866.6|86964.8|86860.8|7
1632265980000|2021-09-21 23:13:00|86966.7|86867.6|86966.7|86862.7|86968.4|86867.6|86966.7|86862.7|12
1632265990000|2021-09-21 23:13:10|86966.8|86862.8|86968.3|86865.9|86970.8|86866.8|86965.3|86861.3|11
1632266000000|2021-09-21 23:13:20|86967.2|86867|86964.1|86861.9|86967.2|86871.9|86962.9|86859.5|12
1632266010000|2021-09-21 23:13:30|86961.7|86857.7|86967.5|86863.5|86968.9|86864.9|86960.7|86857.5|10
1632266020000|2021-09-21 23:13:40|86969.3|86865.3|86962.7|86858.7|86969.3|86865.3|86962.7|86858.7|7
1632266030000|2021-09-21 23:13:50|86963.1|86859.1|86964.3|86860.3|86966.8|86862.8|86961.3|86857.3|16
1632266040000|2021-09-21 23:14:00|86966.4|86862.4|86966.2|86862.2|86966.8|86862.8|86965.5|86861.5|9
1632266050000|2021-09-21 23:14:10|86964.5|86860.5|86965.2|86861.2|86965.2|86861.2|86962.9|86858.9|8
1632266060000|2021-09-21 23:14:20|86964.7|86860.7|86969|86865|86969.4|86870.3|86964.7|86860.7|9
1632266070000|2021-09-21 23:14:30|86968.9|86864.9|86967.1|86863.1|86969.3|86865.3|86966.9|86862.9|13
1632266080000|2021-09-21 23:14:40|86967.7|86863.7|86970.6|86867.9|86971.5|86869.6|86967.7|86863.7|3
1632266090000|2021-09-21 23:14:50|86965.9|86871|86966|86862|86966.3|86871|86965.4|86861.4|12
1632266100000|2021-09-21 23:15:00|86965.9|86863.6|86968.9|86867.3|86968.9|86867.3|86962.9|86858.9|16
1632266110000|2021-09-21 23:15:10|86970.5|86866.5|86961.2|86873.5|86970.5|86873.5|86960.1|86866.5|5
1632266120000|2021-09-21 23:15:20|86966.5|86862.5|86968.2|86866.3|86970.6|86866.6|86965.7|86861.7|9
1632266130000|2021-09-21 23:15:30|86966.9|86868.4|86964.2|86860.2|86966.9|86869.5|86962.2|86859.3|12
1632266140000|2021-09-21 23:15:40|86961.9|86861.4|86962.5|86858.5|86966.6|86862.6|86961.9|86858.1|12
1632266150000|2021-09-21 23:15:50|86962.7|86858.7|86967.6|86869.7|86969.1|86869.7|86962.7|86858.7|6
1632266160000|2021-09-21 23:16:00|86964.6|86860.6|86963.6|86859.6|86964.7|86865.7|86962.1|86859.1|12
1632266170000|2021-09-21 23:16:10|86964.2|86862|86969.6|86867.5|86969.6|86869.7|86963.5|86859.5|9
1632266180000|2021-09-21 23:16:20|86970.9|86866.9|86967.3|86863.3|86970.9|86869|86965|86863.3|10
1632266190000|2021-09-21 23:16:30|86968|86864|86966.7|86862.7|86968.2|86864.2|86964.2|86860.2|13
1632266200000|2021-09-21 23:16:40|86966.3|86862.3|86963.4|86859.4|86966.3|86862.3|86963.4|86859.4|7
1632266210000|2021-09-21 23:16:50|86964.1|86860.1|86966.8|86862.8|86969.6|86869.4|86961.5|86857.5|13
1632266220000|2021-09-21 23:17:00|86966.4|86862.4|86961.7|86857.7|86967.8|86863.8|86961|86857|14
1632266230000|2021-09-21 23:17:10|86961.6|86857.6|86965|86861|86967.1|86863.1|86959.9|86855.9|15
1632266240000|2021-09-21 23:17:20|86961.7|86857.7|86959.9|86855.9|86961.9|86857.9|86959.9|86855.9|10
1632266250000|2021-09-21 23:17:30|86961.6|86857.6|86958.9|86854.9|86961.6|86859.3|86958.9|86854.9|6
1632266260000|2021-09-21 23:17:40|86959.2|86855.2|86963.7|86859.7|86965.7|86861.7|86958.9|86854.9|5
1632266270000|2021-09-21 23:17:50|86963.3|86863.2|86960.9|86856.9|86964.8|86863.2|86960.9|86856.9|8
1632266280000|2021-09-21 23:18:00|86961.1|86861|86960.3|86856.3|86972|86872.3|86960.3|86856.3|16
1632266290000|2021-09-21 23:18:10|86959.4|86855.4|86962.3|86858.3|86963.9|86861.9|86959.4|86855.4|10
1632266300000|2021-09-21 23:18:20|86960.8|86856.8|86963.5|86859.5|86967.1|86863.1|86960.8|86856.8|9
1632266310000|2021-09-21 23:18:30|86962.5|86858.5|86961.5|86857.5|86962.5|86858.5|86960.1|86856.1|11
1632266320000|2021-09-21 23:18:40|86959.6|86855.6|86966.9|86862.9|86967|86863|86958.9|86854.9|4
1632266330000|2021-09-21 23:18:50|86960.4|86864.9|86964.5|86860.5|86964.6|86866.1|86960.4|86856.9|10
1632266340000|2021-09-21 23:19:00|86965.2|86861.2|86967.5|86863.5|86967.5|86863.5|86962.1|86858.1|8
1632266350000|2021-09-21 23:19:10|86967.3|86863.3|86963.3|86859.3|86967.3|86863.3|86962.5|86858.5|7
1632266360000|2021-09-21 23:19:20|86963|86859|86965.1|86861.1|86966.5|86862.5|86960.9|86856.9|10
1632266370000|2021-09-21 23:19:30|86964.7|86860.7|86965.7|86861.7|86965.7|86861.7|86962.9|86858.9|7
1632266380000|2021-09-21 23:19:40|86961.6|86866.1|86965.2|86861.2|86966.3|86866.1|86960.4|86860.1|8
1632266390000|2021-09-21 23:19:50|86965.5|86861.5|86960.7|86861.5|86966.3|86862.3|86958.5|86854.5|5
1632266400000|2021-09-21 23:20:00|86961.4|86861.6|86962.6|86858.6|86969.6|86865.6|86960.7|86856.7|12
1632266410000|2021-09-21 23:20:10|86962|86858|86958.5|86861|86963.7|86861.1|86958.5|86857.9|5
1632266420000|2021-09-21 23:20:20|86959.4|86861.9|86965.6|86861.6|86966.2|86862.2|86959.4|86857.3|8
1632266430000|2021-09-21 23:20:30|86965.4|86861.4|86964.4|86860.4|86965.4|86866|86961.5|86858.8|7
1632266440000|2021-09-21 23:20:40|86962.5|86858.5|86964.6|86860.6|86964.9|86860.9|86960.9|86856.9|6
1632266450000|2021-09-21 23:20:50|86963.5|86859.5|86965.8|86861.8|86965.8|86861.8|86958.1|86854.5|10
1632266460000|2021-09-21 23:21:00|86961.8|86857.8|86963|86859|86963|86859|86961.8|86857.8|2
1632266470000|2021-09-21 23:21:10|86963.8|86859.8|86965.4|86861.4|86967.9|86863.9|86961.5|86857.5|8
1632266480000|2021-09-21 23:21:20|86963.4|86859.4|86963.3|86859.3|86963.9|86859.9|86962.1|86858.1|5
1632266490000|2021-09-21 23:21:30|86964.3|86860.3|86961.3|86857.3|86964.3|86863.8|86960.6|86856.6|10
1632266500000|2021-09-21 23:21:40|86961.2|86857.2|86963.8|86859.8|86967.1|86863.1|86960.6|86856.6|6
1632266510000|2021-09-21 23:21:50|86964.9|86860.9|86963.7|86859.7|86966.4|86866.1|86962.7|86859.7|10
1632266520000|2021-09-21 23:22:00|86964.7|86860.7|86964.3|86860.3|86966.5|86862.5|86962.7|86858.7|6
1632266530000|2021-09-21 23:22:10|86962.2|86858.2|86962.6|86858.6|86964.3|86860.3|86960.5|86856.5|9
1632266540000|2021-09-21 23:22:20|86963.5|86859.5|86968.4|86864.4|86968.4|86864.4|86961.1|86857.1|7
1632266550000|2021-09-21 23:22:30|86961.3|86857.3|86966.5|86862.5|86966.5|86862.5|86961.3|86857.3|7
1632266560000|2021-09-21 23:22:40|86962.1|86866.7|86963.9|86859.9|86966.7|86866.8|86960.8|86856.8|18
1632266570000|2021-09-21 23:22:50|86962.9|86858.9|86965.7|86861.7|86965.7|86861.7|86962.7|86858.7|9
1632266580000|2021-09-21 23:23:00|86960.5|86864.8|86963.7|86859.7|86963.8|86864.8|86960.5|86857.9|13
1632266590000|2021-09-21 23:23:10|86964|86860|86965.8|86861.8|86967.8|86863.8|86962.6|86858.6|7
1632266600000|2021-09-21 23:23:20|86955|86878|86964.4|86860.4|86965|86878|86955|86858.4|8
1632266610000|2021-09-21 23:23:30|86963.4|86859.4|86967.4|86863.4|86970.2|86866.2|86963.4|86859.4|9
1632266620000|2021-09-21 23:23:40|86965.4|86861.4|86965.8|86863.1|86966.1|86863.1|86964|86860|9
1632266630000|2021-09-21 23:23:50|86966|86862|86964.5|86862.4|86966|86864.5|86963|86861.5|5
1632266640000|2021-09-21 23:24:00|86966.1|86862.1|86965.3|86861.3|86968.4|86866|86964.3|86860.8|16
1632266650000|2021-09-21 23:24:10|86965.8|86861.8|86969.4|86865.4|86971|86869|86965.8|86861.8|16
1632266660000|2021-09-21 23:24:20|86969.8|86865.8|86970.9|86866.9|86971.7|86867.7|86969.6|86865.6|11
1632266670000|2021-09-21 23:24:30|86971.2|86867.2|86957|86880.1|86972.1|86880.1|86957|86866|12
1632266680000|2021-09-21 23:24:40|86967.9|86863.9|86968.7|86864.7|86968.8|86865.3|86967.8|86863.8|15
1632266690000|2021-09-21 23:24:50|86971.5|86868.2|86968.7|86872.3|86971.5|86872.7|86966.5|86865.6|12
1632266700000|2021-09-21 23:25:00|86969|86872|86970.5|86869.4|86970.7|86874.6|86964.6|86865.2|12
1632266710000|2021-09-21 23:25:10|86971.3|86867.3|86970.9|86867.6|86971.4|86869.5|86968.5|86866.6|15
1632266720000|2021-09-21 23:25:20|86971.3|86868|86969.2|86870.7|86971.9|86870.9|86969.2|86866.6|13
1632266730000|2021-09-21 23:25:30|86962.7|86879.3|86971.2|86867.2|86971.3|86882|86959.5|86867.2|10
1632266740000|2021-09-21 23:25:40|86974.2|86870.2|86967|86872.9|86974.2|86874.2|86967|86867|19
1632266750000|2021-09-21 23:25:50|86966.9|86872.8|86966|86871.2|86971.7|86875|86964.8|86866.1|23
1632266760000|2021-09-21 23:26:00|86969.7|86866.3|86970.3|86871.4|86970.7|86872.3|86967.8|86865.9|22
1632266770000|2021-09-21 23:26:10|86970.4|86870.8|86970.1|86866.1|86970.7|86871.2|86968.1|86866.1|21
1632266780000|2021-09-21 23:26:20|86969|86868.2|86968.5|86871.8|86971.6|86873|86967.1|86867.3|20
1632266790000|2021-09-21 23:26:30|86968.4|86872.1|86965.7|86871.9|86971.7|86872.1|86965.7|86867.6|10
1632266800000|2021-09-21 23:26:40|86965.8|86872.1|86968.1|86871.1|86970.7|86874|86965.8|86865.6|24
1632266810000|2021-09-21 23:26:50|86968.9|86870.5|86967.4|86870.4|86969.2|86874.3|86965.2|86868.6|14
1632266820000|2021-09-21 23:27:00|86967.3|86870.9|86967.8|86867.7|86969.7|86871.4|86966.2|86865.7|20
1632266830000|2021-09-21 23:27:10|86968.5|86868.4|86964.2|86877|86968.5|86877|86964.2|86868.4|5
1632266840000|2021-09-21 23:27:20|86965.5|86874.6|86971|86867.2|86971|86874.6|86965.5|86867.2|14
1632266850000|2021-09-21 23:27:30|86967.7|86870.9|86966.4|86875.7|86970.2|86875.7|86965.3|86866|24
1632266860000|2021-09-21 23:27:40|86965.3|86876.3|86963.5|86874.3|86970.7|86876.3|86963.5|86866.9|20
1632266870000|2021-09-21 23:27:50|86963.4|86873.8|86969.9|86873|86969.9|86874.1|86963.4|86866.8|20
1632266880000|2021-09-21 23:28:00|86968|86875|86969.2|86871.3|86971.2|86875|86968|86870|17
1632266890000|2021-09-21 23:28:10|86969|86871.9|86969.4|86869.4|86972.1|86872|86967.4|86867.7|37
1632266900000|2021-09-21 23:28:20|86971.3|86867.3|86967.8|86875.4|86971.5|86875.4|86967|86867.3|13
1632266910000|2021-09-21 23:28:30|86965.8|86877|86968|86871.7|86971.6|86877.6|86962.1|86865|12
1632266920000|2021-09-21 23:28:40|86970.2|86869.5|86966.8|86877.2|86970.6|86877.2|86966.8|86868.1|9
1632266930000|2021-09-21 23:28:50|86972.8|86868.8|86967.4|86870.3|86972.8|86872.9|86967.3|86867.9|15
1632266940000|2021-09-21 23:29:00|86965.3|86872.9|86969.1|86872.2|86970.9|86874|86965.3|86867.1|13
1632266950000|2021-09-21 23:29:10|86965.1|86875.1|86965.1|86879.4|86969|86879.4|86965.1|86867.1|13
1632266960000|2021-09-21 23:29:20|86971.2|86868.3|86969.4|86865.4|86973.2|86876|86961.6|86865.4|15
1632266970000|2021-09-21 23:29:30|86971.6|86867.6|86962.3|86885.3|86972|86885.3|86962.3|86867.6|8
1632266980000|2021-09-21 23:29:40|86967|86871|86966.6|86872.9|86970.6|86872.9|86966.6|86865.3|18
1632266990000|2021-09-21 23:29:50|86965.1|86875.1|86968.3|86874|86969.7|86876.5|86963.5|86869.4|27
1632267000000|2021-09-21 23:30:00|86968.4|86873.9|86972.2|86868.2|86972.2|86877.2|86962.9|86868.2|21
1632267010000|2021-09-21 23:30:10|86972.3|86868.3|86969.8|86872.6|86972.8|86873.8|86967.1|86867.3|23
1632267020000|2021-09-21 23:30:20|86968.5|86873.9|86965.6|86875.8|86972.7|86877.8|86963.7|86867.6|18
1632267030000|2021-09-21 23:30:30|86967.8|86868.9|86966.6|86879|86971|86879|86966.1|86868.6|12
1632267040000|2021-09-21 23:30:40|86967.4|86876.7|86968.7|86872.2|86970.6|86880.5|86962.5|86868.7|18
1632267050000|2021-09-21 23:30:50|86965.4|86876.2|86966.2|86877.5|86970.8|86877.5|86965.4|86869.5|11
1632267060000|2021-09-21 23:31:00|86968.2|86873.7|86965.7|86871.9|86972.7|86873.7|86965.7|86868.7|10
1632267070000|2021-09-21 23:31:10|86966.2|86871.4|86969.5|86874.1|86969.5|86885.8|86959.1|86871.4|8
1632267080000|2021-09-21 23:31:20|86968.1|86872.4|86961.1|86879.4|86972.7|86879.4|86961.1|86867.8|20
1632267090000|2021-09-21 23:31:30|86970.3|86866.3|86961.9|86871.7|86970.3|86873.8|86960.6|86866.3|19
1632267100000|2021-09-21 23:31:40|86961.2|86875.9|86960.4|86871.6|86963.7|86875.9|86958.9|86870.3|15
1632267110000|2021-09-21 23:31:50|86958.9|86873.7|86964.6|86864.2|86968|86875.7|86957.7|86864.1|20
1632267120000|2021-09-21 23:32:00|86962.3|86867|86962.2|86868|86967.6|86868|86962.1|86863.5|10
1632267130000|2021-09-21 23:32:10|86960.1|86870.6|86966.1|86864|86966.1|86876.2|86955.6|86861.7|18
1632267140000|2021-09-21 23:32:20|86962.4|86866.3|86957.3|86867.3|86962.4|86875.8|86952.5|86866.3|16
1632267150000|2021-09-21 23:32:30|86956.9|86868|86957.3|86867.4|86959.8|86869.4|86954.7|86863.8|15
1632267160000|2021-09-21 23:32:40|86956.7|86868|86958.1|86865.1|86958.1|86876|86952.1|86865.1|13
1632267170000|2021-09-21 23:32:50|86957.9|86865.3|86958.6|86865.1|86961.1|86872.3|86952.4|86862.3|30
1632267180000|2021-09-21 23:33:00|86958.5|86865|86956|86870.3|86961.7|86870.9|86956|86861.1|11
1632267190000|2021-09-21 23:33:10|86952.1|86874.3|86958.1|86868.7|86959.3|86874.3|86952.1|86865.3|14
1632267200000|2021-09-21 23:33:20|86958|86869|86958.3|86865.5|86958.4|86873.9|86952.2|86865.5|8
1632267210000|2021-09-21 23:33:30|86955.9|86868.9|86956|86879|86958.5|86879.7|86954.5|86865.5|13
1632267220000|2021-09-21 23:33:40|86958.3|86878.8|86962.6|86858.6|86962.6|86880.3|86956.4|86858.6|11
1632267230000|2021-09-21 23:33:50|86959.9|86862.2|86957.6|86864.3|86962.6|86865.1|86957.3|86858.6|12
1632267240000|2021-09-21 23:34:00|86959.9|86861.1|86958.9|86868.7|86959.9|86872.5|86954.7|86861.1|10
1632267250000|2021-09-21 23:34:10|86961.5|86864.4|86957.4|86868.1|86961.9|86868.8|86957.2|86863.1|10
1632267260000|2021-09-21 23:34:20|86961|86865.2|86954.6|86873.3|86961|86874.1|86954|86865.2|8
1632267270000|2021-09-21 23:34:30|86951.6|86876.3|86956.7|86867.1|86960.1|86876.3|86951.6|86863.1|14
1632267280000|2021-09-21 23:34:40|86962.5|86860.3|86956|86876.2|86962.5|86877.1|86949.5|86860.3|23
1632267290000|2021-09-21 23:34:50|86950.3|86879.7|86950.5|86868.1|86954.1|86879.7|86949.9|86863.5|20
1632267300000|2021-09-21 23:35:00|86950.4|86868|86948.9|86870.3|86952.7|86870.8|86948.9|86865.9|12
1632267310000|2021-09-21 23:35:10|86955.2|86858.7|86951.8|86872.3|86960.2|86877.6|86947.6|86858.7|34
1632267320000|2021-09-21 23:35:20|86954.3|86868.9|86952.5|86871.8|86957.3|86874.7|86949.8|86865.4|23
1632267330000|2021-09-21 23:35:30|86953.3|86870.8|86958|86866.1|86958.6|86870.8|86953.3|86864.3|25
1632267340000|2021-09-21 23:35:40|86955.9|86868.7|86952.5|86872.8|86957.4|86876.4|86949.6|86866.8|32
1632267350000|2021-09-21 23:35:50|86951.2|86872.9|86954.5|86870.1|86954.6|86875.1|86950.4|86869.9|15
1632267360000|2021-09-21 23:36:00|86960.4|86866.3|86958.3|86866|86960.4|86871.2|86953.7|86866|19
1632267370000|2021-09-21 23:36:10|86960.5|86863.6|86955.2|86869.1|86960.5|86871.4|86953.4|86863.6|7
1632267380000|2021-09-21 23:36:20|86958.5|86865.6|86952.4|86871.4|86960.9|86871.4|86952.4|86861.4|5
1632267390000|2021-09-21 23:36:30|86953.2|86870.5|86959.8|86862.7|86960.7|86873.9|86951.8|86862|10
1632267400000|2021-09-21 23:36:40|86955.5|86868.3|86960.3|86871.7|86963.6|86875.9|86955.2|86868.3|20
1632267410000|2021-09-21 23:36:50|86960.1|86871.4|86959.3|86871.6|86960.1|86875.7|86956.6|86871.3|7
1632267420000|2021-09-21 23:37:00|86958|86873.7|86957.9|86872|86961.5|86875.2|86957.2|86867.2|7
1632267430000|2021-09-21 23:37:10|86957.3|86877.8|86960.9|86867.9|86961.5|86877.8|86957.3|86867.9|4
1632267440000|2021-09-21 23:37:20|86962.5|86867.5|86966.3|86864.5|86966.3|86867.7|86962.5|86863.4|9
1632267450000|2021-09-21 23:37:30|86963.6|86869.9|86966.7|86866.1|86966.7|86869.9|86963.6|86866.1|4
1632267460000|2021-09-21 23:37:40|86967.3|86863.3|86960.9|86871.5|86967.3|86874.3|86959.5|86862.4|10
1632267470000|2021-09-21 23:37:50|86963.1|86868.4|86961.6|86869.3|86965.5|86871.8|86960.4|86864.6|8
1632267480000|2021-09-21 23:38:00|86960.1|86871.5|86965.3|86865.3|86965.4|86873.7|86960.1|86865.3|13
1632267490000|2021-09-21 23:38:10|86963|86868.6|86958.5|86871.8|86967.5|86875.5|86954.8|86860.6|10
1632267500000|2021-09-21 23:38:20|86960.9|86869.7|86958|86872.5|86960.9|86873|86958|86869.7|9
1632267510000|2021-09-21 23:38:30|86959.2|86870.3|86958.8|86874|86962.2|86878.3|86955.2|86868.4|15
1632267520000|2021-09-21 23:38:40|86960.7|86871.8|86961.4|86874.2|86965.7|86874.2|86959.2|86865.7|8
1632267530000|2021-09-21 23:38:50|86963.2|86874.5|86958.9|86873.6|86963.2|86882.1|86953.5|86870.1|14
1632267540000|2021-09-21 23:39:00|86961.3|86869|86958.6|86871.2|86961.3|86880.3|86957.2|86867.8|22
1632267550000|2021-09-21 23:39:10|86961.9|86871.1|86960.4|86869.3|86961.9|86872.9|86958.1|86866.1|9
1632267560000|2021-09-21 23:39:20|86958.9|86874.6|86965.7|86861.7|86967.1|86874.6|86958.9|86861.5|8
1632267570000|2021-09-21 23:39:30|86966.7|86862.7|86958.4|86873.1|86966.7|86877.8|86955.8|86862.1|26
1632267580000|2021-09-21 23:39:40|86959.1|86875|86960.6|86870.9|86960.8|86877.5|86956.3|86870.9|13
1632267590000|2021-09-21 23:39:50|86958.9|86874.8|86959.7|86868|86964|86877.8|86958.6|86867.2|28
1632267600000|2021-09-21 23:40:00|86959.8|86869.9|86955.9|86884.9|86960.6|86884.9|86955.9|86868|14
1632267610000|2021-09-21 23:40:10|86946.9|86896.9|86961.5|86866.3|86961.5|86896.9|86945.4|86866.3|16
1632267620000|2021-09-21 23:40:20|86960.2|86869.3|86962.4|86862.4|86963|86875|86955.3|86862.4|10
1632267630000|2021-09-21 23:40:30|86963|86863|86959.1|86873.7|86963|86874.1|86958.2|86863|10
1632267640000|2021-09-21 23:40:40|86964.3|86864.3|86959.7|86870.7|86964.3|86872.6|86957.1|86863.5|10
1632267650000|2021-09-21 23:40:50|86962.5|86866.9|86959|86873.1|86963.2|86893|86942.9|86866.9|16
1632267660000|2021-09-21 23:41:00|86961.1|86870.1|86960.3|86872.3|86961.2|86885.6|86957|86868.5|18
1632267670000|2021-09-21 23:41:10|86959.7|86873.1|86965.3|86872.5|86965.3|86873.1|86959.7|86870.6|5
1632267680000|2021-09-21 23:41:20|86961.4|86878.4|86962.6|86870.6|86963.4|86878.5|86959.2|86869.9|15
1632267690000|2021-09-21 23:41:30|86960.5|86873.1|86963.5|86868.3|86967|86873.1|86960.5|86863|6
1632267700000|2021-09-21 23:41:40|86963.4|86868|86958.3|86874|86966.3|86884.7|86957.5|86862.3|9
1632267710000|2021-09-21 23:41:50|86956.1|86877.1|86959.6|86872.8|86965.5|86877.9|86956.1|86869.6|19
1632267720000|2021-09-21 23:42:00|86963.2|86867.7|86959.2|86872.4|86963.4|86875.3|86957.8|86867.7|14
1632267730000|2021-09-21 23:42:10|86959.4|86871.9|86958.8|86881.9|86963.8|86881.9|86957.9|86869.4|12
1632267740000|2021-09-21 23:42:20|86960.2|86882.1|86945.8|86895.8|86960.2|86895.8|86945.8|86882.1|5
1632267750000|2021-09-21 23:42:30|86956.5|86876.4|86957.9|86882.6|86959.6|86884.4|86956.4|86868.1|12
1632267760000|2021-09-21 23:42:40|86960.8|86883.1|86955.8|86878.8|86961.6|86885.6|86955.8|86869|12
1632267770000|2021-09-21 23:42:50|86957.1|86876.9|86958.7|86873.7|86964.7|86876.9|86957.1|86866.9|13
1632267780000|2021-09-21 23:43:00|86958.8|86872.3|86954.2|86880.1|86961.7|86880.1|86954.2|86870.6|6
1632267790000|2021-09-21 23:43:10|86960.8|86871.7|86965.6|86872.9|86965.6|86884.7|86958.4|86867.9|20
1632267800000|2021-09-21 23:43:20|86967.6|86874.2|86962|86876.9|86967.6|86876.9|86961.9|86872.4|26
1632267810000|2021-09-21 23:43:30|86963.9|86874.4|86963.2|86871.3|86967.3|86878.1|86958.7|86868.7|16
1632267820000|2021-09-21 23:43:40|86958.3|86876.5|86960.1|86868.4|86960.1|86883.5|86955.7|86868.4|14
1632267830000|2021-09-21 23:43:50|86958.7|86886.2|86955.2|86877.2|86961.5|86897.6|86947.6|86870.7|19
1632267840000|2021-09-21 23:44:00|86955.1|86877.1|86956.1|86878.1|86959.3|86878.6|86954.1|86872|15
1632267850000|2021-09-21 23:44:10|86954|86879.8|86958.5|86873.4|86961.4|86879.8|86954|86870|16
1632267860000|2021-09-21 23:44:20|86960.3|86871|86959.5|86887.5|86961.1|86895.5|86945.5|86869.8|11
1632267870000|2021-09-21 23:44:30|86958.8|86887|86957.8|86870.9|86961.9|86887|86955.5|86867.9|22
1632267880000|2021-09-21 23:44:40|86962.6|86863.3|86959.3|86869.3|86962.6|86881.9|86954.4|86863.3|12
1632267890000|2021-09-21 23:44:50|86957.7|86871.8|86960|86868.9|86960|86881.3|86956|86868.1|16
1632267900000|2021-09-21 23:45:00|86959.1|86871.1|86957.5|86875.7|86960.5|86875.7|86956.7|86869.8|24
1632267910000|2021-09-21 23:45:10|86957.7|86875.8|86958.5|86874.3|86961.3|86876.3|86956.9|86871.3|9
1632267920000|2021-09-21 23:45:20|86957.5|86883.2|86958.7|86870.4|86961|86883.2|86957.5|86868|13
1632267930000|2021-09-21 23:45:30|86960.1|86868|86958.5|86872.8|86961.2|86876|86954.8|86866.4|20
1632267940000|2021-09-21 23:45:40|86958.7|86872.3|86953.7|86880.6|86959|86880.6|86953.7|86872.3|8
1632267950000|2021-09-21 23:45:50|86942.6|86892.6|86959.1|86873.5|86959.2|86892.6|86942.4|86871.7|7
1632267960000|2021-09-21 23:46:00|86959.2|86873.8|86959.1|86873.5|86959.3|86873.8|86959.1|86872.9|3
1632267970000|2021-09-21 23:46:10|86942|86892|86961.2|86876.3|86961.2|86892|86942|86876.3|13
1632267980000|2021-09-21 23:46:20|86962.6|86875|86965.7|86866.8|86965.7|86883|86958.8|86866.8|21
1632267990000|2021-09-21 23:46:30|86962.8|86870.8|86958.1|86872.5|86966|86875.2|86957.1|86866.5|15
1632268000000|2021-09-21 23:46:40|86962.3|86865.1|86959.9|86869.5|86962.3|86882.9|86955.9|86865.1|16
1632268010000|2021-09-21 23:46:50|86956.4|86874.7|86962|86867.7|86964.1|86876.3|86955.1|86865.8|12
1632268020000|2021-09-21 23:47:00|86962.9|86866.1|86959.8|86870.7|86965.3|86872.6|86959.8|86865.8|8
1632268030000|2021-09-21 23:47:10|86959.7|86871.3|86962.1|86865.7|86966.1|86871.3|86959.7|86861.6|9
1632268040000|2021-09-21 23:47:20|86961.9|86868|86943.4|86893.4|86961.9|86893.5|86943.4|86868|7
1632268050000|2021-09-21 23:47:30|86958.5|86872.9|86957.9|86871.7|86961.1|86876.7|86955.1|86868|17
1632268060000|2021-09-21 23:47:40|86959.9|86868.9|86961.2|86876.5|86961.3|86877.5|86956.1|86868.9|17
1632268070000|2021-09-21 23:47:50|86959.6|86878.6|86962.3|86874.3|86963.1|86878.6|86959.6|86873.7|6
1632268080000|2021-09-21 23:48:00|86959.7|86877.4|86961.7|86867.8|86965.4|86877.4|86959.6|86867.8|15
1632268090000|2021-09-21 23:48:10|86960.6|86868.8|86958.3|86882.6|86963.8|86882.6|86955.4|86864.9|12
1632268100000|2021-09-21 23:48:20|86956.8|86884.6|86956.9|86873.9|86963.2|86892.6|86942.6|86871.6|13
1632268110000|2021-09-21 23:48:30|86957.7|86880.5|86959|86883.8|86960.2|86883.8|86956|86878.8|9
1632268120000|2021-09-21 23:48:40|86955.5|86884.9|86959.4|86881.5|86960.1|86884.9|86955.5|86871.3|16
1632268130000|2021-09-21 23:48:50|86957.9|86882.8|86959|86886.2|86959|86886.2|86956.3|86881.3|7
1632268140000|2021-09-21 23:49:00|86965|86880.5|86957.6|86870.3|86965|86880.5|86952.8|86866.5|15
1632268150000|2021-09-21 23:49:10|86952.2|86877.8|86956.5|86871.9|86961.5|86877.8|86952.1|86866|35
1632268160000|2021-09-21 23:49:20|86953.6|86876.4|86960.9|86869.8|86961.8|86877.1|86953.6|86868.7|11
1632268170000|2021-09-21 23:49:30|86962.6|86868.7|86958.2|86871|86962.6|86881.8|86956.4|86868.7|25
1632268180000|2021-09-21 23:49:40|86956.4|86873.9|86957.9|86872.4|86958.6|86876.5|86956.3|86872.4|12
1632268190000|2021-09-21 23:49:50|86958|86871.9|86962.4|86867.3|86962.4|86881.5|86958|86866.6|11
1632268200000|2021-09-21 23:50:00|86962.7|86868.4|86958.6|86883.6|86962.7|86894.1|86944.1|86868.4|18
1632268210000|2021-09-21 23:50:10|86957.4|86882.5|86956.2|86875.3|86962.9|86882.5|86955.2|86864.2|10
1632268220000|2021-09-21 23:50:20|86958|86872.7|86953.3|86881.9|86958|86881.9|86953|86872.7|7
1632268230000|2021-09-21 23:50:30|86942.9|86892.9|86957.6|86882.9|86957.6|86892.9|86942.9|86881.2|6
1632268240000|2021-09-21 23:50:40|86958.5|86881.5|86958.4|86871.6|86962.2|86883.1|86957|86866.7|17
1632268250000|2021-09-21 23:50:50|86958.3|86871.5|86959|86882.1|86960|86894.1|86944.1|86871.5|15
1632268260000|2021-09-21 23:51:00|86958|86882.4|86968|86864|86968|86884.3|86955.1|86864|9
1632268270000|2021-09-21 23:51:10|86967.5|86863.5|86960.3|86878.9|86967.5|86878.9|86958.7|86863.5|7
1632268280000|2021-09-21 23:51:20|86960.1|86877.9|86958.4|86883.3|86963.5|86883.5|86958.3|86871.5|16
1632268290000|2021-09-21 23:51:30|86958.1|86883.4|86958.7|86884.9|86959.9|86884.9|86956.9|86882.1|13
1632268300000|2021-09-21 23:51:40|86958.6|86873.1|86958.9|86875.3|86958.9|86875.7|86955.4|86871|13
1632268310000|2021-09-21 23:51:50|86961.7|86871.8|86966.7|86862.7|86966.7|86871.8|86961|86862.7|9
1632268320000|2021-09-21 23:52:00|86965|86865.8|86962|86873.2|86965|86873.2|86959.4|86864.3|7
1632268330000|2021-09-21 23:52:10|86962.8|86871.8|86956.1|86881.5|86964|86895.2|86945.2|86870|18
1632268340000|2021-09-21 23:52:20|86957|86876|86953.8|86883.1|86958.5|86883.1|86953.8|86876|4
1632268350000|2021-09-21 23:52:30|86953.7|86882.9|86957.7|86883.1|86958|86883.1|86953.7|86872.8|8
1632268360000|2021-09-21 23:52:40|86960.6|86879.1|86962.5|86868.4|86962.5|86879.1|86957.2|86868.4|14
1632268370000|2021-09-21 23:52:50|86959|86873.4|86956.8|86878.4|86961.7|86878.4|86954.6|86868.2|22
1632268380000|2021-09-21 23:53:00|86960|86871.7|86954.8|86870|86960|86880.7|86953.7|86867.9|28
1632268390000|2021-09-21 23:53:10|86956.5|86868|86957.4|86884|86961.5|86884.1|86955.7|86866.4|14
1632268400000|2021-09-21 23:53:20|86955.6|86882.6|86957.4|86874.2|86959.2|86884.1|86954.6|86869.5|13
1632268410000|2021-09-21 23:53:30|86959.8|86869.6|86962.8|86865.8|86964.6|86879.2|86957.6|86865.8|13
1632268420000|2021-09-21 23:53:40|86963.3|86866|86957.9|86870.6|86963.3|86871.1|86957.9|86866|6
1632268430000|2021-09-21 23:53:50|86958.3|86870|86959.2|86870.3|86961.3|86882.9|86952.8|86867.4|23
1632268440000|2021-09-21 23:54:00|86962.6|86866.2|86959.4|86868.7|86963.8|86875.1|86956.4|86863.4|15
1632268450000|2021-09-21 23:54:10|86956.2|86873.9|86956.7|86881.6|86958.4|86881.6|86956.2|86873.9|6
1632268460000|2021-09-21 23:54:20|86958.7|86881.9|86958.2|86884|86961.3|86894.7|86944.7|86869.1|9
1632268470000|2021-09-21 23:54:30|86958.4|86884.1|86958.1|86875.9|86959.1|86884.1|86956.9|86875.5|5
1632268480000|2021-09-21 23:54:40|86955.1|86882.1|86958.1|86880.8|86963.4|86884|86955.1|86877.5|7
1632268490000|2021-09-21 23:54:50|86955.9|86882.7|86959.1|86872.8|86959.1|86892.3|86942.3|86872.7|12
1632268500000|2021-09-21 23:55:00|86959.2|86872.6|86956.6|86875.8|86963.4|86875.8|86956.6|86869.6|13
1632268510000|2021-09-21 23:55:10|86960.3|86875.4|86965.5|86879.8|86969.1|86886.3|86958.4|86870.3|27
1632268520000|2021-09-21 23:55:20|86968.3|86876.2|86970.1|86877.4|86970.7|86886.8|86967.3|86876.2|24
1632268530000|2021-09-21 23:55:30|86968.3|86879.5|86967.4|86882.7|86968.6|86892.9|86966|86879.5|24
1632268540000|2021-09-21 23:55:40|86968.7|86883|86964.6|86885.9|86968.7|86886.6|86964.6|86883|10
1632268550000|2021-09-21 23:55:50|86964.5|86882.8|86967.6|86892.8|86968.6|86893.4|86964.4|86881.4|17
1632268560000|2021-09-21 23:56:00|86965.9|86894.3|86964.7|86893.4|86970.7|86903.6|86953.6|86879.1|17
1632268570000|2021-09-21 23:56:10|86977.7|86874.9|86970.7|86886.1|86977.7|86888.9|86967.5|86874.9|14
1632268580000|2021-09-21 23:56:20|86972|86884.5|86968.8|86887.8|86972.5|86893.4|86965.9|86883.6|12
1632268590000|2021-09-21 23:56:30|86969.2|86887.3|86970.1|86887|86971.1|86892.1|86965.5|86884.2|24
1632268600000|2021-09-21 23:56:40|86970.5|86886.1|86967.2|86890.1|86970.5|86892.7|86965.5|86886.1|5
1632268610000|2021-09-21 23:56:50|86973.6|86885.7|86972.9|86886.1|86975|86892.9|86968.1|86883.5|10
1632268620000|2021-09-21 23:57:00|86970.9|86888.8|86970.5|86879.4|86974.3|86888.8|86967.3|86879.4|22
1632268630000|2021-09-21 23:57:10|86969.2|86881.8|86967.2|86882.9|86970.6|86886.8|86965.6|86879.5|17
1632268640000|2021-09-21 23:57:20|86967.5|86883.4|86966.1|86877.7|86969.7|86883.4|86965.7|86877.2|12
1632268650000|2021-09-21 23:57:30|86965.6|86878.6|86962|86882|86965.6|86886.3|86958.8|86877.1|11
1632268660000|2021-09-21 23:57:40|86962.6|86881.3|86965.8|86883.4|86967|86884.8|86962.6|86875.2|20
1632268670000|2021-09-21 23:57:50|86965.7|86883.3|86967.1|86881.7|86969.2|86884.1|86965.7|86880|19
1632268680000|2021-09-21 23:58:00|86965.4|86882|86967.1|86883.4|86971.1|86886|86965.4|86881.5|11
1632268690000|2021-09-21 23:58:10|86969.2|86883.1|86968.4|86883.6|86970.5|86888.3|86966|86880.9|13
1632268700000|2021-09-21 23:58:20|86969.9|86884|86963|86879.4|86972.6|86888.5|86961.2|86877.3|18
1632268710000|2021-09-21 23:58:30|86947.7|86897.7|86960.6|86882.5|86967.4|86897.7|86947.7|86874.6|9
1632268720000|2021-09-21 23:58:40|86961.2|86881.6|86962.9|86879.1|86966.5|86881.6|86961.2|86873.8|11
1632268730000|2021-09-21 23:58:50|86964.9|86876.3|86961.1|86884|86965.9|86885|86961.1|86876.3|9
1632268740000|2021-09-21 23:59:00|86960.9|86883.5|86965.3|86876.3|86965.3|86883.5|86960.9|86876.3|17
1632268750000|2021-09-21 23:59:10|86964.8|86876.9|86962.6|86880.3|86964.8|86883.5|86960|86876.9|11
1632268760000|2021-09-21 23:59:20|86963.9|86878.5|86962.7|86879.4|86963.9|86884.5|86959.2|86878.5|9
1632268770000|2021-09-21 23:59:30|86962.6|86879.8|86961|86881|86963.3|86883.3|86960|86878.2|13
1632268780000|2021-09-21 23:59:40|86962.8|86878.5|86962|86881.5|86966.1|86881.7|86962|86873.9|9
1632268790000|2021-09-21 23:59:50|86960.7|86885.7|86964|86879.4|86971.4|86885.7|86960.7|86866.5|11
1632268800000|2021-09-22 00:00:00|86960.7|86883.5|86968.2|86883.4|86969.2|86883.5|86960.7|86877.5|42
1632268810000|2021-09-22 00:00:10|86968.5|86879.7|86966.8|86875.9|86968.5|86880.7|86965.9|86873.5|21
1632268820000|2021-09-22 00:00:20|86966.9|86878.8|86964.7|86878.1|86970|86883.5|86962.5|86869.6|40
1632268830000|2021-09-22 00:00:30|86968.5|86879.9|86971.2|86874.6|86971.7|86882.3|86966.5|86870|25
1632268840000|2021-09-22 00:00:40|86970.4|86874.5|86966|86883.4|86970.4|86883.4|86963.6|86874.4|14
1632268850000|2021-09-22 00:00:50|86967.4|86879.4|86964.8|86882|86969|86884.1|86964.3|86877.1|35
1632268860000|2021-09-22 00:01:00|86964.7|86881.8|86964.9|86873.5|86967.8|86881.8|86964.7|86873.5|48
1632268870000|2021-09-22 00:01:10|86964.8|86873.4|86966.4|86878.6|86969|86878.8|86964.6|86873.3|33
1632268880000|2021-09-22 00:01:20|86964|86877.7|86966.2|86869.5|86969.6|86877.7|86964|86868.6|25
1632268890000|2021-09-22 00:01:30|86965.9|86870.5|86964.6|86870.5|86970.2|86876.5|86959.5|86866.8|38
1632268900000|2021-09-22 00:01:40|86964.5|86870.4|86962.4|86867.8|86965.6|86875.1|86961.1|86866|29
1632268910000|2021-09-22 00:01:50|86960.8|86867.9|86960.4|86873.7|86962.3|86873.7|86959.6|86867.9|19
1632268920000|2021-09-22 00:02:00|86960.5|86873.8|86962.6|86871.6|86964|86879.4|86956.7|86864.6|43
1632268930000|2021-09-22 00:02:10|86962.1|86870.9|86960.2|86870|86965.6|86876.7|86958.2|86865.9|37
1632268940000|2021-09-22 00:02:20|86960.1|86869.9|86961.1|86871.6|86965.2|86875.1|86959.2|86868.6|32
1632268950000|2021-09-22 00:02:30|86961|86871.5|86961.5|86868.4|86962.3|86873.4|86959.4|86867.5|21
1632268960000|2021-09-22 00:02:40|86962.5|86867|86956.3|86867.2|86962.5|86872.9|86955|86866.5|33
1632268970000|2021-09-22 00:02:50|86954.9|86869.3|86955.1|86864.3|86959.7|86871.8|86953.5|86864|29
1632268980000|2021-09-22 00:03:00|86955.2|86868.5|86949.8|86867.3|86957|86869.8|86948.2|86863.6|37
1632268990000|2021-09-22 00:03:10|86952.9|86861.4|86950.3|86864.9|86952.9|86868.7|86949.2|86861.4|31
1632269000000|2021-09-22 00:03:20|86950.7|86866.3|86954.9|86862.4|86954.9|86868.5|86948.6|86859.8|25
1632269010000|2021-09-22 00:03:30|86956.1|86861.5|86950.9|86871.3|86956.2|86873.9|86948.4|86861.4|37
1632269020000|2021-09-22 00:03:40|86956.2|86863.8|86951.1|86869.2|86957.2|86869.6|86951.1|86861.1|27
1632269030000|2021-09-22 00:03:50|86951|86870.5|86954.7|86866.8|86957.2|86871.7|86949.4|86864.1|32
1632269040000|2021-09-22 00:04:00|86953.1|86869.1|86953.8|86868.7|86954.4|86870.9|86950.8|86865.5|23
1632269050000|2021-09-22 00:04:10|86952.1|86869.9|86958.7|86868.5|86963.3|86879|86950.7|86860.5|34
1632269060000|2021-09-22 00:04:20|86958|86869.3|86960|86869|86961|86876|86955.8|86867|34
1632269070000|2021-09-22 00:04:30|86956.5|86874.4|86961|86874.3|86962.4|86874.4|86955.6|86868.6|22
1632269080000|2021-09-22 00:04:40|86961.2|86874.4|86961.3|86871.1|86965.7|86875.6|86960|86867.2|34
1632269090000|2021-09-22 00:04:50|86961.2|86871|86959.9|86874.4|86963.9|86877.8|86956|86871|22
1632269100000|2021-09-22 00:05:00|86960.2|86874.7|86963.5|86870.6|86964.3|86879.2|86959.2|86869.4|29
1632269110000|2021-09-22 00:05:10|86962.9|86871.8|86961|86871.8|86965.8|86877.4|86958.9|86867.2|20
1632269120000|2021-09-22 00:05:20|86961.1|86872.7|86960.4|86873.8|86963|86876.5|86958.6|86870.7|23
1632269130000|2021-09-22 00:05:30|86959.1|86875.8|86964.3|86872.1|86964.5|86875.9|86959.1|86870.5|40
1632269140000|2021-09-22 00:05:40|86964.2|86872|86960.2|86874.5|86964.2|86877.6|86957.4|86869|24
1632269150000|2021-09-22 00:05:50|86961.4|86872.1|86961.5|86871.9|86968|86884.2|86954.9|86870.5|34
1632269160000|2021-09-22 00:06:00|86959.7|86874.6|86958.6|86873.5|86963.3|86879.4|86958.1|86870.9|20
1632269170000|2021-09-22 00:06:10|86955.1|86877.9|86958.1|86872.1|86963.6|86878.3|86955.1|86868.2|27
1632269180000|2021-09-22 00:06:20|86956.7|86874.2|86962.3|86872.8|86962.7|86877.9|86956.7|86870|27
1632269190000|2021-09-22 00:06:30|86960.5|86875|86959.7|86866.7|86962.1|86875.6|86954.8|86866.4|37
1632269200000|2021-09-22 00:06:40|86953.6|86874.8|86962.4|86865.1|86962.4|86876|86953.6|86864|21
1632269210000|2021-09-22 00:06:50|86964.2|86864.4|86958.4|86868.8|86964.2|86871.4|86956.3|86864.4|22
1632269220000|2021-09-22 00:07:00|86957.8|86869.7|86957.8|86868.7|86961|86869.9|86957.7|86866.1|29
1632269230000|2021-09-22 00:07:10|86957.2|86868.9|86957.5|86868.3|86960.3|86874.3|86955.6|86866.4|21
1632269240000|2021-09-22 00:07:20|86958.8|86867.6|86955.9|86868.8|86961.2|86871.7|86955.8|86864.8|26
1632269250000|2021-09-22 00:07:30|86955.1|86869.3|86955.5|86870|86962.7|86878.5|86953.1|86863.9|29
1632269260000|2021-09-22 00:07:40|86955.4|86869.8|86958.5|86862.6|86959.1|86870.6|86954.7|86862.6|19
1632269270000|2021-09-22 00:07:50|86960.3|86864.4|86956.9|86866.8|86960.3|86869.1|86950.9|86864.3|31
1632269280000|2021-09-22 00:08:00|86954.8|86865.7|86955.3|86869.8|86958|86870.1|86954.1|86865.7|31
1632269290000|2021-09-22 00:08:10|86955.2|86869.7|86958.1|86867.2|86959.5|86873.9|86953.8|86866.5|17
1632269300000|2021-09-22 00:08:20|86954.8|86871.5|86951.3|86874.2|86958.1|86874.2|86951.3|86865.9|26
1632269310000|2021-09-22 00:08:30|86957.6|86865.5|86962.5|86870.9|86962.5|86872.2|86952.6|86864.8|27
1632269320000|2021-09-22 00:08:40|86964.1|86870.1|86960.4|86873.3|86964.6|86874.8|86957.7|86869.2|24
1632269330000|2021-09-22 00:08:50|86961.3|86871.9|86959|86872.1|86961.3|86875.8|86957.1|86871.4|32
1632269340000|2021-09-22 00:09:00|86959.8|86871.5|86963.6|86864.1|86963.6|86874|86958.1|86864.1|9
1632269350000|2021-09-22 00:09:10|86963.8|86861.5|86959.5|86867.6|86964.2|86875.8|86952.4|86860.2|25
1632269360000|2021-09-22 00:09:20|86960.3|86870.4|86959.6|86872.5|86962|86875.6|86954.5|86868.3|32
1632269370000|2021-09-22 00:09:30|86958.7|86872.4|86958.6|86874|86965|86876.2|86957.6|86865.3|22
1632269380000|2021-09-22 00:09:40|86958.7|86877.8|86971.5|86867.5|86971.5|86880.7|86957.2|86866.5|22
1632269390000|2021-09-22 00:09:50|86967.2|86867.3|86962.2|86880.6|86970.7|86885.4|86959.6|86866.7|27
1632269400000|2021-09-22 00:10:00|86964.5|86880.7|86962.5|86876.7|86966.9|86880.7|86961.1|86876.7|36
1632269410000|2021-09-22 00:10:10|86962.7|86872.9|86965|86874.3|86965.2|86878.9|86960.9|86872.9|22
1632269420000|2021-09-22 00:10:20|86966.9|86876.8|86964.4|86876.3|86966.9|86881.4|86961.7|86874.2|22
1632269430000|2021-09-22 00:10:30|86964.9|86874.8|86963.1|86876.6|86964.9|86880.9|86960.8|86874.5|23
1632269440000|2021-09-22 00:10:40|86962.8|86876.1|86962.3|86875.6|86962.8|86883.8|86956.9|86875.6|18
1632269450000|2021-09-22 00:10:50|86966.4|86875.8|86960|86881.7|86967.7|86881.7|86960|86871.9|18
1632269460000|2021-09-22 00:11:00|86964.8|86875.9|86965.9|86874.4|86968|86884.9|86959.8|86871.6|22
1632269470000|2021-09-22 00:11:10|86966.2|86874.6|86963|86877|86969|86879.3|86961.2|86871.8|11
1632269480000|2021-09-22 00:11:20|86963.2|86877.5|86960.5|86878.7|86963.2|86880.3|86959|86876.4|11
1632269490000|2021-09-22 00:11:30|86957.7|86882.6|86963.4|86880.8|86969.3|86882.6|86957.7|86876.1|34
1632269500000|2021-09-22 00:11:40|86963|86879.7|86964.8|86878.9|86969.9|86883.7|86959.9|86874.3|28
1632269510000|2021-09-22 00:11:50|86967|86878.5|86964.9|86881.7|86967|86881.9|86963.2|86876.9|34
1632269520000|2021-09-22 00:12:00|86964.5|86881|86963.9|86880.3|86969.4|86881.5|86962.2|86874.9|34
1632269530000|2021-09-22 00:12:10|86965.4|86878|86965.3|86880.9|86967.1|86882.7|86962.8|86878|15
1632269540000|2021-09-22 00:12:20|86965.8|86880.3|86964.4|86882.9|86967|86883|86961.1|86875.1|31
1632269550000|2021-09-22 00:12:30|86966.3|86881.1|86965.7|86883.8|86967.5|86884.3|86964.1|86880.6|20
1632269560000|2021-09-22 00:12:40|86967.7|86882.8|86964.9|86881.1|86969.5|86888.9|86963.3|86880.5|26
1632269570000|2021-09-22 00:12:50|86964|86882.5|86963.1|86882.5|86965.9|86883.8|86961.7|86877.7|14
1632269580000|2021-09-22 00:13:00|86958.9|86885.5|86965|86881.1|86968.6|86885.5|86958.9|86874.6|22
1632269590000|2021-09-22 00:13:10|86964.8|86880.9|86967.7|86879.9|86969|86883.5|86963.7|86879.5|20
1632269600000|2021-09-22 00:13:20|86965.5|86881.2|86967.1|86879.4|86969.8|86883.8|86962.3|86875.1|21
1632269610000|2021-09-22 00:13:30|86969.9|86880|86973.7|86881.9|86973.7|86890.1|86962.7|86880|31
1632269620000|2021-09-22 00:13:40|86972.8|86886.3|86968.5|86882.6|86974|86887.8|86966.6|86879|10
1632269630000|2021-09-22 00:13:50|86966.7|86883.6|86967.2|86882.9|86972.2|86888.2|86966.3|86882.7|18
1632269640000|2021-09-22 00:14:00|86968.1|86883.8|86968.4|86883.5|86972.6|86884.9|86967.8|86881|27
1632269650000|2021-09-22 00:14:10|86967.2|86884.4|86964.5|86882.7|86970.5|86900.8|86950.8|86877|13
1632269660000|2021-09-22 00:14:20|86966.3|86879.9|86967.4|86878.5|86967.4|86885.8|86962.8|86878.5|16
1632269670000|2021-09-22 00:14:30|86965|86881.9|86959.9|86883.7|86969.8|86883.8|86959.9|86876.5|12
1632269680000|2021-09-22 00:14:40|86961.3|86883.1|86964.3|86880.6|86964.3|86887.2|86958.3|86879.4|15
1632269690000|2021-09-22 00:14:50|86964.6|86876.7|86964|86879.3|86968.3|86884.7|86961.3|86876.7|14
1632269700000|2021-09-22 00:15:00|86963.9|86879.4|86963.6|86881.8|86968|86889.9|86957.5|86875.6|39
1632269710000|2021-09-22 00:15:10|86963.1|86883.2|86960|86882.1|86963.4|86888|86959|86881|41
1632269720000|2021-09-22 00:15:20|86958.4|86884.1|86966.7|86882.4|86968|86887.6|86958.4|86881.7|22
1632269730000|2021-09-22 00:15:30|86966.4|86882|86964|86880.5|86966.4|86886|86960.5|86880.5|21
1632269740000|2021-09-22 00:15:40|86960.2|86884.6|86962.3|86881.7|86965.2|86884.6|86960.2|86878.2|17
1632269750000|2021-09-22 00:15:50|86962.5|86881.8|86965.1|86878|86965.6|86882.6|86959.8|86875.2|13
1632269760000|2021-09-22 00:16:00|86963.3|86880.1|86963.7|86879.4|86964.2|86887.8|86959.5|86877.8|23
1632269770000|2021-09-22 00:16:10|86966.6|86876.5|86961.7|86882|86966.6|86885.6|86960.4|86876.5|33
1632269780000|2021-09-22 00:16:20|86961.3|86880.3|86962.1|86881.7|86964.3|86885.8|86958.7|86878|15
1632269790000|2021-09-22 00:16:30|86962.3|86881.3|86964.6|86882.3|86967.4|86888.9|86960.4|86881.2|11
1632269800000|2021-09-22 00:16:40|86962.9|86884|86962.9|86883.1|86964.7|86886.6|86960.2|86881.7|12
1632269810000|2021-09-22 00:16:50|86963.9|86884|86959.9|86877.3|86966.9|86899.8|86947.5|86871.1|29
1632269820000|2021-09-22 00:17:00|86966.4|86871|86954.5|86884.2|86966.4|86884.5|86954.5|86871|17
1632269830000|2021-09-22 00:17:10|86964|86876.1|86962.5|86875.9|86966.7|86885.1|86959.1|86875.3|28
1632269840000|2021-09-22 00:17:20|86961.2|86877.4|86955.9|86882.4|86963.5|86882.6|86955.9|86875.4|18
1632269850000|2021-09-22 00:17:30|86956|86882.5|86960|86879.9|86960.8|86882.9|86953.6|86876.9|20
1632269860000|2021-09-22 00:17:40|86960.1|86880.5|86959.8|86878.2|86962|86883.6|86956.8|86878.1|10
1632269870000|2021-09-22 00:17:50|86959.4|86876.1|86957.5|86881.4|86965|86886.9|86957.2|86876.1|22
1632269880000|2021-09-22 00:18:00|86957.3|86881.2|86961.6|86873.6|86964.9|86883.5|86953.9|86873.6|23
1632269890000|2021-09-22 00:18:10|86959.4|86875.7|86960.5|86880.8|86961.9|86893.8|86943.8|86875.7|23
1632269900000|2021-09-22 00:18:20|86961|86880.9|86961.5|86880.9|86966.3|86883.2|86958.8|86875.1|27
1632269910000|2021-09-22 00:18:30|86961.7|86881|86961.8|86879.9|86964.5|86883.2|86960.2|86879.2|21
1632269920000|2021-09-22 00:18:40|86959.8|86881.9|86960.9|86881.4|86964.2|86889|86939|86874.7|21
1632269930000|2021-09-22 00:18:50|86960.6|86882.3|86960.1|86877|86965.2|86894.5|86944.5|86872.9|16
1632269940000|2021-09-22 00:19:00|86958.5|86882.4|86960.8|86877.5|86968.1|86882.7|86956.5|86870.1|18
1632269950000|2021-09-22 00:19:10|86964.8|86873.9|86959.3|86876.3|86964.8|86877.6|86958.8|86873|17
1632269960000|2021-09-22 00:19:20|86959.1|86876.6|86964.6|86880.2|86964.6|86880.2|86957.1|86874.1|10
1632269970000|2021-09-22 00:19:30|86958.7|86883.6|86957.3|86883.5|86959.4|86884.2|86957.1|86883.5|5
1632269980000|2021-09-22 00:19:40|86956.1|86882.2|86961.9|86876.2|86961.9|86895.2|86941.7|86876|17
1632269990000|2021-09-22 00:19:50|86963.2|86875|86961.7|86880.4|86963.4|86880.5|86957.1|86875|16
1632270000000|2021-09-22 00:20:00|86957.6|86886.1|86957|86879.3|86970.4|86886.1|86956|86868.8|25
1632270010000|2021-09-22 00:20:10|86956.6|86880.2|86963.3|86880|86964.4|86884.7|86955.3|86874.8|12
1632270020000|2021-09-22 00:20:20|86963.7|86878.6|86963.4|86877|86963.7|86885.1|86956.5|86876.9|10
1632270030000|2021-09-22 00:20:30|86961.4|86879|86958|86887.9|86965.1|86898.3|86948.3|86876.4|25
1632270040000|2021-09-22 00:20:40|86957.8|86887.8|86963.3|86879.4|86970.9|86887.8|86957.1|86873.6|24
1632270050000|2021-09-22 00:20:50|86963.4|86879.5|86961.2|86877.5|86969.8|86885.7|86956.2|86872.4|27
1632270060000|2021-09-22 00:21:00|86960.1|86879.3|86960.7|86878.1|86963.2|86882.4|86958.7|86876.6|33
1632270070000|2021-09-22 00:21:10|86958.9|86880.1|86960.4|86878.2|86960.9|86880.1|86958.9|86877.5|11
1632270080000|2021-09-22 00:21:20|86959.4|86884.2|86962.5|86878.2|86962.5|86896.8|86946.8|86877.9|10
1632270090000|2021-09-22 00:21:30|86961|86879.7|86965.2|86870.6|86965.2|86879.7|86960.9|86870.6|9
1632270100000|2021-09-22 00:21:40|86962.5|86874.3|86969.3|86871.9|86969.3|86884.7|86955|86871.9|20
1632270110000|2021-09-22 00:21:50|86965.2|86876.6|86960.9|86876.4|86965.2|86883.9|86955.9|86875.7|11
1632270120000|2021-09-22 00:22:00|86960|86877.7|86958.6|86880.7|86961.5|86882.2|86956.4|86877.4|16
1632270130000|2021-09-22 00:22:10|86962.2|86874.2|86958.1|86883.8|86962.2|86883.8|86957.9|86874.2|12
1632270140000|2021-09-22 00:22:20|86956.2|86885.9|86968.4|86874|86968.4|86886.1|86955.4|86874|9
1632270150000|2021-09-22 00:22:30|86962.3|86880.3|86961.6|86881|86967.4|86896.9|86946.9|86875.6|14
1632270160000|2021-09-22 00:22:40|86959.4|86884|86960.7|86877.1|86966.8|86884|86959.2|86874.3|17
1632270170000|2021-09-22 00:22:50|86959.5|86878.6|86960.4|86878.3|86962.5|86880.4|86957.7|86876|11
1632270180000|2021-09-22 00:23:00|86962.4|86875.9|86961.6|86875.5|86966|86884.6|86958.1|86874.5|10
1632270190000|2021-09-22 00:23:10|86962|86875.9|86964.6|86873.5|86967.3|86878.6|86960.5|86872.3|13
1632270200000|2021-09-22 00:23:20|86964.7|86873.6|86964.3|86875.3|86967|86883.7|86958.6|86869.5|11
1632270210000|2021-09-22 00:23:30|86962.2|86877.8|86966.7|86873.4|86966.7|86881.5|86959.4|86872.6|6
1632270220000|2021-09-22 00:23:40|86966.3|86873|86962.7|86877.3|86966.3|86883.3|86959.2|86873|14
1632270230000|2021-09-22 00:23:50|86964.7|86877.2|86961.7|86876.1|86968.7|86885.9|86958|86874.9|13
1632270240000|2021-09-22 00:24:00|86962.1|86874.2|86961.9|86881.9|86965.8|86882.6|86959.5|86874.2|9
1632270250000|2021-09-22 00:24:10|86957.5|86881.4|86947.4|86897.4|86958.9|86897.4|86945.7|86879.4|7
1632270260000|2021-09-22 00:24:20|86947.3|86897.3|86960.7|86879.7|86963.7|86897.6|86945.4|86879.7|7
1632270270000|2021-09-22 00:24:30|86961.2|86877.9|86961.4|86884.4|86969.1|86886.4|86959.6|86871.5|22
1632270280000|2021-09-22 00:24:40|86960.3|86885.2|86967.6|86885.6|86967.6|86889.7|86960.3|86883.5|9
1632270290000|2021-09-22 00:24:50|86961.7|86876.8|86965.9|86882.8|86968.2|86885.7|86960.7|86876.6|15
1632270300000|2021-09-22 00:25:00|86965.7|86882.5|86969.5|86879.8|86969.7|86884.3|86963.5|86877.9|16
1632270310000|2021-09-22 00:25:10|86971.1|86873.1|86966.2|86877.4|86973.2|86882.1|86963.2|86872.1|16
1632270320000|2021-09-22 00:25:20|86967.6|86879.7|86965.6|86883.1|86970.2|86887.4|86962.3|86876.5|17
1632270330000|2021-09-22 00:25:30|86964.6|86882.8|86963.1|86878.6|86968|86882.8|86961.1|86870.6|21
1632270340000|2021-09-22 00:25:40|86965.1|86876.1|86964.9|86882.2|86965.9|86884.8|86962.5|86874.6|12
1632270350000|2021-09-22 00:25:50|86958.6|86888.1|86963.5|86879.7|86967.1|86888.1|86958.6|86878.2|13
1632270360000|2021-09-22 00:26:00|86964.1|86878.3|86964.6|86872.8|86964.6|86879.9|86959.6|86872.8|23
1632270370000|2021-09-22 00:26:10|86962.6|86874.4|86970.2|86869.1|86970.2|86884|86954.6|86869.1|18
1632270380000|2021-09-22 00:26:20|86957|86886.3|86961|86875.6|86967.5|86886.3|86957|86868.3|18
1632270390000|2021-09-22 00:26:30|86961.1|86877.7|86957.1|86880.7|86965.4|86880.7|86957.1|86871|10
1632270400000|2021-09-22 00:26:40|86961.7|86875.9|86955.6|86881.2|86961.7|86882.2|86955.5|86875.9|17
1632270410000|2021-09-22 00:26:50|86957.6|86880|86954.2|86882.7|86957.9|86882.8|86954.2|86878.4|14
1632270420000|2021-09-22 00:27:00|86943.3|86893.3|86956|86883.2|86963.8|86893.3|86943.3|86872.4|26
1632270430000|2021-09-22 00:27:10|86963.2|86873.1|86957.2|86883.9|86963.2|86884.4|86957.2|86873.1|24
1632270440000|2021-09-22 00:27:20|86956.1|86885.1|86956.6|86884.2|86961.3|86897|86946|86880.7|18
1632270450000|2021-09-22 00:27:30|86959|86880.3|86959.1|86881.4|86963|86896.2|86946.2|86880.3|23
1632270460000|2021-09-22 00:27:40|86959.6|86881.9|86953.8|86882.9|86960.3|86894.4|86944.4|86881.7|23
1632270470000|2021-09-22 00:27:50|86955|86882.3|86946.4|86896.4|86959.6|86897.3|86942.7|86878.8|34
1632270480000|2021-09-22 00:28:00|86956.7|86886.2|86952.7|86902.7|86961.9|86902.7|86946.7|86878.5|31
1632270490000|2021-09-22 00:28:10|86952.5|86902.5|86953.9|86903.9|86966.5|86905.2|86952.3|86893.1|14
1632270500000|2021-09-22 00:28:20|86954.5|86904.5|86954.9|86904.9|86965.9|86905.4|86953.9|86894|11
1632270510000|2021-09-22 00:28:30|86955.2|86905.2|86955.4|86905.4|86955.7|86905.7|86955.2|86905.2|15
1632270520000|2021-09-22 00:28:40|86955.7|86905.7|86967.8|86917.8|86975.8|86919.2|86952.8|86892.9|35
1632270530000|2021-09-22 00:28:50|86967.5|86917.5|86969.5|86919.5|86970.7|86920.7|86967.5|86917.5|20
1632270540000|2021-09-22 00:29:00|86969.8|86919.8|86967.5|86917.5|86970.7|86920.7|86966.9|86916.9|14
1632270550000|2021-09-22 00:29:10|86967.2|86917.2|86972.3|86922.3|86974.6|86924.6|86967.2|86917.2|30
1632270560000|2021-09-22 00:29:20|86969.8|86919.8|86972.9|86922.9|86973.4|86923.4|86969.8|86919.8|15
1632270570000|2021-09-22 00:29:30|86970.5|86920.5|86975.8|86925.8|86976.2|86926.2|86970.5|86920.5|29
1632270580000|2021-09-22 00:29:40|86976.1|86926.1|86978|86928|86978.8|86928.8|86976.1|86926.1|17
1632270590000|2021-09-22 00:29:50|86977.8|86927.8|86974.8|86924.8|86978.3|86928.3|86973.8|86923.8|17
1632270600000|2021-09-22 00:30:00|86974.9|86924.9|86974.9|86924.9|86978.9|86928.9|86974.4|86924.4|23
1632270610000|2021-09-22 00:30:10|86974.5|86924.5|86974|86924|86974.9|86924.9|86972|86922|21
1632270620000|2021-09-22 00:30:20|86974.1|86924.1|86973.4|86923.4|86974.2|86924.2|86972.3|86922.3|15
1632270630000|2021-09-22 00:30:30|86972.9|86922.9|86975.6|86925.6|86976.4|86926.4|86972.9|86922.9|15
1632270640000|2021-09-22 00:30:40|86975.3|86925.3|86974.5|86924.5|86976.1|86926.1|86974.5|86924.5|13
1632270650000|2021-09-22 00:30:50|86975|86925|86974.7|86924.7|86975.4|86925.4|86974.1|86924.1|15
1632270660000|2021-09-22 00:31:00|86974.9|86924.9|86975.7|86925.7|86976|86926|86973.6|86923.6|11
1632270670000|2021-09-22 00:31:10|86975.3|86925.3|86975.8|86925.8|86975.9|86925.9|86974.3|86924.3|10
1632270680000|2021-09-22 00:31:20|86975.6|86925.6|86976.6|86926.6|86978.2|86928.2|86974.2|86924.2|28
1632270690000|2021-09-22 00:31:30|86977.1|86927.1|86976.1|86926.1|86977.2|86927.2|86974.4|86924.4|14
1632270700000|2021-09-22 00:31:40|86975.8|86925.8|86975.4|86925.4|86975.8|86925.8|86973.7|86923.7|20
1632270710000|2021-09-22 00:31:50|86975.7|86925.7|86974|86924|86976.1|86926.1|86971.8|86921.8|19
1632270720000|2021-09-22 00:32:00|86974.3|86924.3|86974.6|86924.6|86975.2|86925.2|86973.6|86923.6|26
1632270730000|2021-09-22 00:32:10|86974.8|86924.8|86973.9|86923.9|86974.8|86924.8|86973.8|86923.8|23
1632270740000|2021-09-22 00:32:20|86973.6|86923.6|86971.7|86921.7|86974.9|86924.9|86969.7|86919.7|22
1632270750000|2021-09-22 00:32:30|86970.6|86920.6|86972.7|86922.7|86973.6|86923.6|86970.6|86920.6|15
1632270760000|2021-09-22 00:32:40|86973.6|86923.6|86971.9|86921.9|86973.6|86923.6|86971.7|86921.7|10
1632270770000|2021-09-22 00:32:50|86972.1|86922.1|86971|86921|86972.8|86922.8|86970.8|86920.8|16
1632270780000|2021-09-22 00:33:00|86970.9|86920.9|86971.8|86921.8|86973.5|86923.5|86970|86920|19
1632270790000|2021-09-22 00:33:10|86971.7|86921.7|86970.9|86920.9|86972.9|86922.9|86969.3|86919.3|24
1632270800000|2021-09-22 00:33:20|86971.2|86921.2|86971.7|86921.7|86971.7|86921.7|86969.7|86919.7|19
1632270810000|2021-09-22 00:33:30|86971.1|86921.1|86971.6|86921.6|86972|86922|86970.1|86920.1|15
1632270820000|2021-09-22 00:33:40|86971.4|86921.4|86971.9|86921.9|86972.6|86922.6|86971.4|86921.4|13
1632270830000|2021-09-22 00:33:50|86973.3|86923.3|86972|86922|86973.3|86923.3|86970.7|86920.7|21
1632270840000|2021-09-22 00:34:00|86971.9|86921.9|86971.2|86921.2|86973.8|86923.8|86971.1|86921.1|17
1632270850000|2021-09-22 00:34:10|86971.6|86921.6|86975.7|86925.7|86976.2|86926.2|86969.4|86919.4|41
1632270860000|2021-09-22 00:34:20|86976.5|86926.5|86976.6|86926.6|86976.6|86926.6|86972.3|86922.3|24
1632270870000|2021-09-22 00:34:30|86976.4|86926.4|86978.3|86928.3|86979.2|86929.2|86976.4|86926.4|35
1632270880000|2021-09-22 00:34:40|86978.9|86928.9|86978.5|86928.5|86978.9|86928.9|86976.9|86926.9|22
1632270890000|2021-09-22 00:34:50|86977.8|86927.8|86981.5|86931.5|86981.5|86931.5|86977.8|86927.8|32
1632270900000|2021-09-22 00:35:00|86981.2|86931.2|86982.3|86932.3|86983.2|86933.2|86981.2|86931.2|34
1632270910000|2021-09-22 00:35:10|86982.6|86932.6|86981.6|86931.6|86984|86934|86979.8|86929.8|38
1632270920000|2021-09-22 00:35:20|86981.9|86931.9|86981.5|86931.5|86982.7|86932.7|86980.5|86930.5|16
1632270930000|2021-09-22 00:35:30|86980.7|86930.7|86984.5|86934.5|86985.4|86935.4|86980.7|86930.7|26
1632270940000|2021-09-22 00:35:40|86985.4|86935.4|86991.3|86941.3|86991.6|86941.6|86984.3|86934.3|31
1632270950000|2021-09-22 00:35:50|86991.6|86941.6|86992.7|86942.7|86993.3|86943.3|86990.6|86940.6|17
1632270960000|2021-09-22 00:36:00|86993.3|86943.3|86993.1|86943.1|86993.9|86943.9|86992.2|86942.2|19
1632270970000|2021-09-22 00:36:10|86993|86943|86993.7|86943.7|86994.3|86944.3|86993|86943|27
1632270980000|2021-09-22 00:36:20|86994.1|86944.1|86994.6|86944.6|86994.6|86944.6|86993.1|86943.1|26
1632270990000|2021-09-22 00:36:30|86994.7|86944.7|86993.5|86943.5|86994.7|86944.7|86993.1|86943.1|17
1632271000000|2021-09-22 00:36:40|86993.7|86943.7|86993.6|86943.6|86994.3|86944.3|86993.3|86943.3|11
1632271010000|2021-09-22 00:36:50|86993.4|86943.4|86993.9|86943.9|86995.4|86945.4|86993.3|86943.3|14
1632271020000|2021-09-22 00:37:00|86993.8|86943.8|86994.8|86944.8|86995|86945|86992.6|86942.6|19
1632271030000|2021-09-22 00:37:10|86995.1|86945.1|86994.3|86944.3|86995.5|86945.5|86992.8|86942.8|21
1632271040000|2021-09-22 00:37:20|86994.2|86944.2|86994|86944|86994.6|86944.6|86992.8|86942.8|21
1632271050000|2021-09-22 00:37:30|86994.1|86944.1|86997.7|86947.7|86997.7|86947.7|86994|86944|22
1632271060000|2021-09-22 00:37:40|86997.8|86947.8|86998.8|86948.8|86999.3|86949.3|86997.8|86947.8|25
1632271070000|2021-09-22 00:37:50|86998.6|86948.6|87000.9|86950.9|87001.2|86951.2|86998.3|86948.3|16
1632271080000|2021-09-22 00:38:00|87001.1|86951.1|87000.5|86950.5|87001.3|86951.3|87000.4|86950.4|16
1632271090000|2021-09-22 00:38:10|87000.4|86950.4|87001.7|86951.7|87002.2|86952.2|87000.4|86950.4|26
1632271100000|2021-09-22 00:38:20|87001.3|86951.3|87001|86951|87002.2|86952.2|87000.8|86950.8|10
1632271110000|2021-09-22 00:38:30|87001.3|86951.3|86999.1|86949.1|87003.1|86953.1|86998.1|86948.1|18
1632271120000|2021-09-22 00:38:40|86998.8|86948.8|86996.3|86946.3|86998.8|86948.8|86996.3|86946.3|25
1632271130000|2021-09-22 00:38:50|86998.3|86948.3|86996.2|86946.2|86998.3|86948.3|86996.2|86946.2|12
1632271140000|2021-09-22 00:39:00|86996.7|86946.7|86995.3|86945.3|86997.2|86947.2|86993.6|86943.6|27
1632271150000|2021-09-22 00:39:10|86994.8|86944.8|86992.3|86942.3|86995.2|86945.2|86992.3|86942.3|16
1632271160000|2021-09-22 00:39:20|86992.5|86942.5|86992.2|86942.2|86992.9|86942.9|86990.7|86940.7|21
1632271170000|2021-09-22 00:39:30|86991.9|86941.9|86993.4|86943.4|86993.4|86943.4|86991.6|86941.6|12
1632271180000|2021-09-22 00:39:40|86992.7|86942.7|86992.8|86942.8|86993|86943|86991|86941|17
1632271190000|2021-09-22 00:39:50|86993.1|86943.1|86994.5|86944.5|86994.5|86944.5|86991.6|86941.6|24
1632271200000|2021-09-22 00:40:00|86994.3|86944.3|86995.3|86945.3|86995.6|86945.6|86994.3|86944.3|24
1632271210000|2021-09-22 00:40:10|86995|86945|86994.9|86944.9|86996.2|86946.2|86994.4|86944.4|15
1632271220000|2021-09-22 00:40:20|86994.8|86944.8|86994.4|86944.4|86996.5|86946.5|86994.4|86944.4|16
1632271230000|2021-09-22 00:40:30|86995.5|86945.5|86994.8|86944.8|86995.5|86945.5|86994.8|86944.8|12
1632271240000|2021-09-22 00:40:40|86994.4|86944.4|86995.2|86945.2|86996.5|86946.5|86994.4|86944.4|20
1632271250000|2021-09-22 00:40:50|86995.7|86945.7|86993|86943|86995.9|86945.9|86993|86943|10
1632271260000|2021-09-22 00:41:00|86993.5|86943.5|86995.7|86945.7|86997.3|86947.3|86993.5|86943.5|24
1632271270000|2021-09-22 00:41:10|86995.1|86945.1|86996|86946|86996.4|86946.4|86994.4|86944.4|21
1632271280000|2021-09-22 00:41:20|86996.3|86946.3|86994|86944|86996.3|86946.3|86993.2|86943.2|19
1632271290000|2021-09-22 00:41:30|86995.1|86945.1|86996.1|86946.1|86997.6|86947.6|86994.5|86944.5|24
1632271300000|2021-09-22 00:41:40|86995.9|86945.9|86997.5|86947.5|86998.2|86948.2|86995.9|86945.9|18
1632271310000|2021-09-22 00:41:50|86997.4|86947.4|86997.8|86947.8|86998.1|86948.1|86996|86946|14
1632271320000|2021-09-22 00:42:00|86998.1|86948.1|87002.9|86952.9|87003.2|86953.2|86997.9|86947.9|37
1632271330000|2021-09-22 00:42:10|87003|86953|87003.1|86953.1|87003.1|86953.1|87002.1|86952.1|21
1632271340000|2021-09-22 00:42:20|87002.5|86952.5|87001.9|86951.9|87002.9|86952.9|87000.8|86950.8|12
1632271350000|2021-09-22 00:42:30|87001.8|86951.8|87002.9|86952.9|87002.9|86952.9|87001.5|86951.5|17
1632271360000|2021-09-22 00:42:40|87003.1|86953.1|87004.8|86954.8|87004.8|86954.8|87000.9|86950.9|18
1632271370000|2021-09-22 00:42:50|87003.7|86953.7|87006.7|86956.7|87006.7|86956.7|87003.6|86953.6|43
1632271380000|2021-09-22 00:43:00|87007|86957|87009.9|86959.9|87010.8|86960.8|87006.3|86956.3|28
1632271390000|2021-09-22 00:43:10|87010.3|86960.3|87010.7|86960.7|87010.9|86960.9|87008.6|86958.6|26
1632271400000|2021-09-22 00:43:20|87010.8|86960.8|87010.1|86960.1|87010.8|86960.8|87008.4|86958.4|27
1632271410000|2021-09-22 00:43:30|87010.2|86960.2|87008.5|86958.5|87010.2|86960.2|87008.2|86958.2|23
1632271420000|2021-09-22 00:43:40|87008.3|86958.3|87008.3|86958.3|87009.5|86959.5|87008|86958|12
1632271430000|2021-09-22 00:43:50|87008.5|86958.5|87008.9|86958.9|87009.2|86959.2|87007.3|86957.3|24
1632271440000|2021-09-22 00:44:00|87009.3|86959.3|87009|86959|87015.1|86965.1|87009|86959|42
1632271450000|2021-09-22 00:44:10|87009.4|86959.4|87012.7|86962.7|87012.7|86962.7|87009.2|86959.2|21
1632271460000|2021-09-22 00:44:20|87012.5|86962.5|87013.4|86963.4|87013.6|86963.6|87012.5|86962.5|22
1632271470000|2021-09-22 00:44:30|87013.5|86963.5|87010.5|86960.5|87013.6|86963.6|87010.1|86960.1|24
1632271480000|2021-09-22 00:44:40|87010.4|86960.4|87009.7|86959.7|87010.7|86960.7|87008.6|86958.6|15
1632271490000|2021-09-22 00:44:50|87009.9|86959.9|87009.2|86959.2|87009.9|86959.9|87007|86957|17
1632271500000|2021-09-22 00:45:00|87009.4|86959.4|87008|86958|87009.4|86959.4|87005.6|86955.6|28
1632271510000|2021-09-22 00:45:10|87007.9|86957.9|87013.2|86963.2|87013.2|86963.2|87007.6|86957.6|28
1632271520000|2021-09-22 00:45:20|87013.1|86963.1|87014.9|86964.9|87015.1|86965.1|87012.6|86962.6|19
1632271530000|2021-09-22 00:45:30|87014.5|86964.5|87012.7|86962.7|87014.8|86964.8|87011|86961|21
1632271540000|2021-09-22 00:45:40|87012.8|86962.8|87014|86964|87014|86964|87012.6|86962.6|30
1632271550000|2021-09-22 00:45:50|87013.9|86963.9|87012.9|86962.9|87013.9|86963.9|87011.4|86961.4|30
1632271560000|2021-09-22 00:46:00|87013.1|86963.1|87011|86961|87013.8|86963.8|87010.5|86960.5|31
1632271570000|2021-09-22 00:46:10|87011.2|86961.2|87008.6|86958.6|87011.5|86961.5|87008.6|86958.6|32
1632271580000|2021-09-22 00:46:20|87008.8|86958.8|87008.2|86958.2|87009.5|86959.5|87008.2|86958.2|28
1632271590000|2021-09-22 00:46:30|87008.3|86958.3|87008.6|86958.6|87009.3|86959.3|87008.3|86958.3|20
1632271600000|2021-09-22 00:46:40|87008.7|86958.7|87009.2|86959.2|87009.4|86959.4|87008.3|86958.3|33
1632271610000|2021-09-22 00:46:50|87009.1|86959.1|87009|86959|87009.6|86959.6|87008.6|86958.6|20
1632271620000|2021-09-22 00:47:00|87009.1|86959.1|87008.9|86958.9|87009.5|86959.5|87008.3|86958.3|26
1632271630000|2021-09-22 00:47:10|87008.6|86958.6|87007.3|86957.3|87008.6|86958.6|87005|86955|40
1632271640000|2021-09-22 00:47:20|87006.9|86956.9|87008.9|86958.9|87008.9|86958.9|87006.7|86956.7|29
1632271650000|2021-09-22 00:47:30|87008.4|86958.4|87004.9|86954.9|87008.4|86958.4|87004.6|86954.6|26
1632271660000|2021-09-22 00:47:40|87005|86955|87005.1|86955.1|87005.5|86955.5|87004.9|86954.9|11
1632271670000|2021-09-22 00:47:50|87005.2|86955.2|87007|86957|87007|86957|87004.2|86954.2|15
1632271680000|2021-09-22 00:48:00|87006.9|86956.9|87006.1|86956.1|87007.4|86957.4|87005|86955|20
1632271690000|2021-09-22 00:48:10|87005.8|86955.8|87007.9|86957.9|87008|86958|87005.8|86955.8|20
1632271700000|2021-09-22 00:48:20|87007.8|86957.8|87010.6|86960.6|87010.6|86960.6|87007|86957|30
1632271710000|2021-09-22 00:48:30|87011.5|86961.5|87011.2|86961.2|87011.7|86961.7|87010.5|86960.5|15
1632271720000|2021-09-22 00:48:40|87011.3|86961.3|87010.7|86960.7|87011.6|86961.6|87010.6|86960.6|20
1632271730000|2021-09-22 00:48:50|87010.9|86960.9|87011.2|86961.2|87011.3|86961.3|87010.5|86960.5|13
1632271740000|2021-09-22 00:49:00|87010.8|86960.8|87011.1|86961.1|87011.7|86961.7|87010.8|86960.8|16
1632271750000|2021-09-22 00:49:10|87011.5|86961.5|87015.3|86965.3|87016.1|86966.1|87011.1|86961.1|24
1632271760000|2021-09-22 00:49:20|87015.1|86965.1|87013.8|86963.8|87015.8|86965.8|87013.2|86963.2|21
1632271770000|2021-09-22 00:49:30|87012.8|86962.8|87011|86961|87013|86963|87009.6|86959.6|18
1632271780000|2021-09-22 00:49:40|87010.3|86960.3|87010.3|86960.3|87011.1|86961.1|87009.6|86959.6|13
1632271790000|2021-09-22 00:49:50|87010.6|86960.6|87009.4|86959.4|87010.8|86960.8|87009.3|86959.3|11
1632271800000|2021-09-22 00:50:00|87010|86960|87012.5|86962.5|87012.6|86962.6|87010|86960|23
1632271810000|2021-09-22 00:50:10|87012.9|86962.9|87011.1|86961.1|87012.9|86962.9|87011.1|86961.1|14
1632271820000|2021-09-22 00:50:20|87011.3|86961.3|87010.8|86960.8|87012|86962|87010.7|86960.7|24
1632271830000|2021-09-22 00:50:30|87010.9|86960.9|87009.9|86959.9|87011.1|86961.1|87009|86959|19
1632271840000|2021-09-22 00:50:40|87010.3|86960.3|87010.3|86960.3|87011.1|86961.1|87010.2|86960.2|13
1632271850000|2021-09-22 00:50:50|87010.7|86960.7|87010.8|86960.8|87011.4|86961.4|87010.3|86960.3|15
1632271860000|2021-09-22 00:51:00|87010.4|86960.4|87011.2|86961.2|87012.4|86962.4|87010.4|86960.4|14
1632271870000|2021-09-22 00:51:10|87011.4|86961.4|87012.1|86962.1|87013|86963|87011.2|86961.2|17
1632271880000|2021-09-22 00:51:20|87011.8|86961.8|87010.9|86960.9|87011.8|86961.8|87010.3|86960.3|5
1632271890000|2021-09-22 00:51:30|87010.8|86960.8|87010.9|86960.9|87011.3|86961.3|87010.4|86960.4|8
1632271900000|2021-09-22 00:51:40|87011.3|86961.3|87010.8|86960.8|87011.6|86961.6|87010.3|86960.3|14
1632271910000|2021-09-22 00:51:50|87010.3|86960.3|87011.5|86961.5|87011.7|86961.7|87010.3|86960.3|13
1632271920000|2021-09-22 00:52:00|87011.4|86961.4|87011.5|86961.5|87011.7|86961.7|87010.4|86960.4|26
1632271930000|2021-09-22 00:52:10|87012.6|86962.6|87002.4|86952.4|87012.9|86962.9|87001.3|86951.3|24
1632271940000|2021-09-22 00:52:20|87001.5|86951.5|87004.1|86954.1|87004.3|86954.3|87001.4|86951.4|21
1632271950000|2021-09-22 00:52:30|87004.3|86954.3|87001|86951|87005.1|86955.1|87001|86951|32
1632271960000|2021-09-22 00:52:40|87000.9|86950.9|87000.8|86950.8|87001.8|86951.8|87000.5|86950.5|25
1632271970000|2021-09-22 00:52:50|87000.9|86950.9|87001.6|86951.6|87002.7|86952.7|87000|86950|37
1632271980000|2021-09-22 00:53:00|87002.3|86952.3|87001.7|86951.7|87002.9|86952.9|87001.3|86951.3|24
1632271990000|2021-09-22 00:53:10|87001.8|86951.8|87003.2|86953.2|87003.3|86953.3|87001.6|86951.6|32
1632272000000|2021-09-22 00:53:20|87003.3|86953.3|87004.1|86954.1|87004.5|86954.5|87002|86952|14
1632272010000|2021-09-22 00:53:30|87002.6|86952.6|87001.7|86951.7|87002.6|86952.6|87001.1|86951.1|26
1632272020000|2021-09-22 00:53:40|87001.1|86951.1|87002|86952|87003.2|86953.2|87001.1|86951.1|32
1632272030000|2021-09-22 00:53:50|87002.1|86952.1|87003.4|86953.4|87003.7|86953.7|87002.1|86952.1|24
1632272040000|2021-09-22 00:54:00|87003.7|86953.7|87003.8|86953.8|87004.1|86954.1|87002.6|86952.6|37
1632272050000|2021-09-22 00:54:10|87003.7|86953.7|87006.3|86956.3|87006.3|86956.3|87003|86953|37
1632272060000|2021-09-22 00:54:20|87005.8|86955.8|87003.5|86953.5|87006.7|86956.7|87003|86953|45
1632272070000|2021-09-22 00:54:30|87004.2|86954.2|87001.7|86951.7|87004.2|86954.2|87000.6|86950.6|32
1632272080000|2021-09-22 00:54:40|87001.6|86951.6|87005.1|86955.1|87007.8|86957.8|87000.2|86950.2|40
1632272090000|2021-09-22 00:54:50|87006.9|86956.9|87010.5|86960.5|87013.8|86963.8|87006.1|86956.1|56
1632272100000|2021-09-22 00:55:00|87010.2|86960.2|86998.1|86948.1|87010.2|86960.2|86996.3|86946.3|58
1632272110000|2021-09-22 00:55:10|86995.8|86945.8|86996.6|86946.6|86999.7|86949.7|86995.2|86945.2|49
1632272120000|2021-09-22 00:55:20|86996.2|86946.2|86997.3|86947.3|87001.6|86951.6|86996.2|86946.2|26
1632272130000|2021-09-22 00:55:30|86996.5|86946.5|87001.3|86951.3|87002.1|86952.1|86996.3|86946.3|43
1632272140000|2021-09-22 00:55:40|87000.6|86950.6|87001.3|86951.3|87002.9|86952.9|86999.3|86949.3|42
1632272150000|2021-09-22 00:55:50|87000.4|86950.4|87001.4|86951.4|87002|86952|87000.4|86950.4|23
1632272160000|2021-09-22 00:56:00|87000.8|86950.8|87001.3|86951.3|87002|86952|87000.7|86950.7|23
1632272170000|2021-09-22 00:56:10|87001.9|86951.9|87000.8|86950.8|87002|86952|87000.8|86950.8|15
1632272180000|2021-09-22 00:56:20|87000.9|86950.9|87001.2|86951.2|87001.8|86951.8|87000.4|86950.4|19
1632272190000|2021-09-22 00:56:30|87001.8|86951.8|87002|86952|87003.4|86953.4|86999.9|86949.9|17
1632272200000|2021-09-22 00:56:40|87001.2|86951.2|87000.9|86950.9|87002.1|86952.1|87000.2|86950.2|29
1632272210000|2021-09-22 00:56:50|87001.2|86951.2|86997.5|86947.5|87001.2|86951.2|86997.4|86947.4|33
1632272220000|2021-09-22 00:57:00|86997.6|86947.6|86998.7|86948.7|86999.4|86949.4|86997.5|86947.5|26
1632272230000|2021-09-22 00:57:10|86998.6|86948.6|86997.2|86947.2|86998.6|86948.6|86996.8|86946.8|11
1632272240000|2021-09-22 00:57:20|86997.5|86947.5|87002.8|86952.8|87003.1|86953.1|86997.5|86947.5|30
1632272250000|2021-09-22 00:57:30|87001.5|86951.5|87001.2|86951.2|87001.9|86951.9|86998.9|86948.9|26
1632272260000|2021-09-22 00:57:40|87000.2|86950.2|87000.4|86950.4|87001.3|86951.3|86999.6|86949.6|26
1632272270000|2021-09-22 00:57:50|87000.3|86950.3|87000|86950|87000.8|86950.8|86999.5|86949.5|25
1632272280000|2021-09-22 00:58:00|87000.1|86950.1|87000.4|86950.4|87001.8|86951.8|86999.8|86949.8|25
1632272290000|2021-09-22 00:58:10|87000.3|86950.3|87000.8|86950.8|87001.5|86951.5|87000.1|86950.1|15
1632272300000|2021-09-22 00:58:20|87001.3|86951.3|87001.1|86951.1|87001.3|86951.3|86998.6|86948.6|18
1632272310000|2021-09-22 00:58:30|87001.8|86951.8|86998.7|86948.7|87001.8|86951.8|86996.4|86946.4|27
1632272320000|2021-09-22 00:58:40|87000.1|86950.1|86999.2|86949.2|87000.1|86950.1|86998.1|86948.1|24
1632272330000|2021-09-22 00:58:50|86998.5|86948.5|86998.8|86948.8|87000|86950|86998.3|86948.3|23
1632272340000|2021-09-22 00:59:00|86998.9|86948.9|86999.8|86949.8|86999.9|86949.9|86997.7|86947.7|23
1632272350000|2021-09-22 00:59:10|86999.9|86949.9|86995.9|86945.9|86999.9|86949.9|86993|86943|30
1632272360000|2021-09-22 00:59:20|86995.8|86945.8|86995.5|86945.5|86996.5|86946.5|86993.9|86943.9|12
1632272370000|2021-09-22 00:59:30|86996|86946|86995.6|86945.6|86996|86946|86993.7|86943.7|23
1632272380000|2021-09-22 00:59:40|86994.4|86944.4|86994.5|86944.5|86994.9|86944.9|86993.4|86943.4|15
1632272390000|2021-09-22 00:59:50|86994.7|86944.7|86991.1|86941.1|86994.7|86944.7|86989.4|86939.4|27
1632272400000|2021-09-22 01:00:00|86990.6|86940.6|86995.2|86945.2|86995.2|86945.2|86990.1|86940.1|45
1632272410000|2021-09-22 01:00:10|86996.1|86946.1|86997.3|86947.3|86999.2|86949.2|86995.6|86945.6|53
1632272420000|2021-09-22 01:00:20|86997.7|86947.7|86998|86948|86999.1|86949.1|86997.2|86947.2|39
1632272430000|2021-09-22 01:00:30|86997.9|86947.9|86994.8|86944.8|86998.7|86948.7|86994|86944|35
1632272440000|2021-09-22 01:00:40|86995.2|86945.2|86994.5|86944.5|86995.7|86945.7|86992.6|86942.6|41
1632272450000|2021-09-22 01:00:50|86994.4|86944.4|86991.2|86941.2|86994.4|86944.4|86990.4|86940.4|34
1632272460000|2021-09-22 01:01:00|86991.3|86941.3|86983.1|86933.1|86991.3|86941.3|86982.4|86932.4|45
1632272470000|2021-09-22 01:01:10|86984.2|86934.2|86984.3|86934.3|86989|86939|86982.4|86932.4|56
1632272480000|2021-09-22 01:01:20|86984|86934|86987.8|86937.8|86989.9|86939.9|86982.2|86932.2|39
1632272490000|2021-09-22 01:01:30|86987.4|86937.4|86988.8|86938.8|86991.2|86941.2|86987.4|86937.4|32
1632272500000|2021-09-22 01:01:40|86988.4|86938.4|86989.4|86939.4|86991.5|86941.5|86987.9|86937.9|36
1632272510000|2021-09-22 01:01:50|86988.6|86938.6|86995.4|86945.4|86997|86947|86987.6|86937.6|45
1632272520000|2021-09-22 01:02:00|86995.7|86945.7|86992.3|86942.3|86995.7|86945.7|86991.4|86941.4|36
1632272530000|2021-09-22 01:02:10|86992.1|86942.1|86997.2|86947.2|86997.6|86947.6|86991.6|86941.6|27
1632272540000|2021-09-22 01:02:20|86997.6|86947.6|86995.5|86945.5|86997.6|86947.6|86994.7|86944.7|40
1632272550000|2021-09-22 01:02:30|86995.6|86945.6|86996.8|86946.8|86996.9|86946.9|86994.9|86944.9|18
1632272560000|2021-09-22 01:02:40|86996.5|86946.5|86996.3|86946.3|86997.1|86947.1|86995.6|86945.6|28
1632272570000|2021-09-22 01:02:50|86996.6|86946.6|86997.3|86947.3|86999.5|86949.5|86995.5|86945.5|36
1632272580000|2021-09-22 01:03:00|86997.9|86947.9|86995.9|86945.9|86998.4|86948.4|86995.7|86945.7|37
1632272590000|2021-09-22 01:03:10|86996|86946|86997.9|86947.9|86999.3|86949.3|86994.8|86944.8|36
1632272600000|2021-09-22 01:03:20|86997.7|86947.7|86995.7|86945.7|86997.7|86947.7|86994.7|86944.7|37
1632272610000|2021-09-22 01:03:30|86995.5|86945.5|86997.7|86947.7|86998.5|86948.5|86994.7|86944.7|33
1632272620000|2021-09-22 01:03:40|86997.4|86947.4|86992|86942|86997.4|86947.4|86992|86942|31
1632272630000|2021-09-22 01:03:50|86992.4|86942.4|86995.1|86945.1|86999.1|86949.1|86988.4|86938.4|40
1632272640000|2021-09-22 01:04:00|86997.2|86947.2|86996.7|86946.7|86999.9|86949.9|86995.6|86945.6|37
1632272650000|2021-09-22 01:04:10|86996.5|86946.5|86995.6|86945.6|86996.7|86946.7|86995.4|86945.4|26
1632272660000|2021-09-22 01:04:20|86995.9|86945.9|86996.1|86946.1|86998.7|86948.7|86995.9|86945.9|31
1632272670000|2021-09-22 01:04:30|86996.3|86946.3|86999.5|86949.5|86999.5|86949.5|86995.8|86945.8|37
1632272680000|2021-09-22 01:04:40|86999|86949|86999.8|86949.8|87002.7|86952.7|86998.4|86948.4|44
1632272690000|2021-09-22 01:04:50|87000.1|86950.1|87002.1|86952.1|87002.7|86952.7|86995.5|86945.5|51
1632272700000|2021-09-22 01:05:00|87005|86955|87003.1|86953.1|87006|86956|86999.2|86949.2|35
1632272710000|2021-09-22 01:05:10|87003.3|86953.3|87004.3|86954.3|87005.6|86955.6|87002.9|86952.9|35
1632272720000|2021-09-22 01:05:20|87004|86954|87002.5|86952.5|87004.5|86954.5|87002.3|86952.3|22
1632272730000|2021-09-22 01:05:30|87002.3|86952.3|87000|86950|87004.8|86954.8|87000|86950|34
1632272740000|2021-09-22 01:05:40|87000.1|86950.1|87003.1|86953.1|87003.1|86953.1|86999.6|86949.6|37
1632272750000|2021-09-22 01:05:50|87002.4|86952.4|87003.1|86953.1|87003.7|86953.7|87000.4|86950.4|29
1632272760000|2021-09-22 01:06:00|87003.4|86953.4|87003.5|86953.5|87004|86954|87002.2|86952.2|26
1632272770000|2021-09-22 01:06:10|87003.8|86953.8|87009|86959|87011.2|86961.2|87003.6|86953.6|38
1632272780000|2021-09-22 01:06:20|87008.3|86958.3|87011.7|86961.7|87011.9|86961.9|87008.2|86958.2|39
1632272790000|2021-09-22 01:06:30|87011.3|86961.3|87007|86957|87011.3|86961.3|87006.4|86956.4|31
1632272800000|2021-09-22 01:06:40|87006.9|86956.9|87011.5|86961.5|87012.5|86962.5|87006.4|86956.4|33
1632272810000|2021-09-22 01:06:50|87010.8|86960.8|87014.1|86964.1|87015.1|86965.1|87010.8|86960.8|40
1632272820000|2021-09-22 01:07:00|87014|86964|87011.2|86961.2|87014|86964|87011.2|86961.2|35
1632272830000|2021-09-22 01:07:10|87011.1|86961.1|87009.9|86959.9|87011.7|86961.7|87009.4|86959.4|26
1632272840000|2021-09-22 01:07:20|87010.4|86960.4|87014.3|86964.3|87017.1|86967.1|87007.7|86957.7|44
1632272850000|2021-09-22 01:07:30|87013.7|86963.7|87013.2|86963.2|87015.7|86965.7|87012.9|86962.9|41
1632272860000|2021-09-22 01:07:40|87013|86963|87006.7|86956.7|87014.5|86964.5|87006.7|86956.7|49
1632272870000|2021-09-22 01:07:50|87006.8|86956.8|86999|86949|87007|86957|86997.3|86947.3|67
1632272880000|2021-09-22 01:08:00|86997.5|86947.5|86995.6|86945.6|87001.1|86951.1|86995.6|86945.6|50
1632272890000|2021-09-22 01:08:10|86995.5|86945.5|86991.8|86941.8|86996.8|86946.8|86991.8|86941.8|36
1632272900000|2021-09-22 01:08:20|86992|86942|86976.7|86926.7|86992.4|86942.4|86973.8|86923.8|59
1632272910000|2021-09-22 01:08:30|86977.5|86927.5|86948.5|86898.5|86978.2|86928.2|86945.4|86895.4|72
1632272920000|2021-09-22 01:08:40|86949.3|86899.3|86956.5|86906.5|86972.2|86911.2|86948.3|86895.4|71
1632272930000|2021-09-22 01:08:50|86956.7|86906.7|86966.1|86916.1|86977.7|86916.3|86956.7|86902.7|67
1632272940000|2021-09-22 01:09:00|86965.7|86915.7|86962.7|86912.7|86971.8|86921.8|86962|86912|71
1632272950000|2021-09-22 01:09:10|86961.3|86911.3|86959.1|86909.1|86966.9|86916.9|86958.1|86908.1|64
1632272960000|2021-09-22 01:09:20|86959.3|86909.3|86943.6|86893.6|86959.5|86909.5|86942.3|86892.3|69
1632272970000|2021-09-22 01:09:30|86944.4|86894.4|86954.2|86904.2|86956.5|86906.5|86944.4|86894.4|70
1632272980000|2021-09-22 01:09:40|86953.4|86903.4|86953|86903|86958.2|86908.2|86951.7|86901.7|66
1632272990000|2021-09-22 01:09:50|86953.3|86903.3|86956.2|86906.2|86956.6|86906.6|86953.3|86903.3|49
1632273000000|2021-09-22 01:10:00|86956|86906|86953.8|86903.8|86957.4|86907.4|86952.6|86902.6|59
1632273010000|2021-09-22 01:10:10|86954|86904|86958.7|86908.7|86959.4|86909.4|86951.4|86901.4|59
1632273020000|2021-09-22 01:10:20|86958.8|86908.8|86961.1|86911.1|86962.8|86912.8|86956.1|86906.1|56
1632273030000|2021-09-22 01:10:30|86960.6|86910.6|86958.6|86908.6|86961|86911|86947.6|86897.6|65
1632273040000|2021-09-22 01:10:40|86957.9|86907.9|86964.1|86914.1|86964.1|86914.1|86957.2|86907.2|60
1632273050000|2021-09-22 01:10:50|86964.3|86914.3|86955.8|86905.8|86964.3|86914.3|86952|86902|61
1632273060000|2021-09-22 01:11:00|86955.7|86905.7|86942.4|86892.4|86956.7|86906.7|86940.1|86890.1|55
1632273070000|2021-09-22 01:11:10|86943.2|86893.2|86940.3|86890.3|86944.9|86894.9|86939.8|86889.8|52
1632273080000|2021-09-22 01:11:20|86940.2|86890.2|86944.2|86894.2|86944.2|86894.2|86939.4|86889.4|48
1632273090000|2021-09-22 01:11:30|86944.1|86894.1|86940.8|86890.8|86944.6|86894.6|86938.2|86888.2|48
1632273100000|2021-09-22 01:11:40|86940.9|86890.9|86938.8|86888.8|86942.9|86892.9|86935.5|86885.5|56
1632273110000|2021-09-22 01:11:50|86938.9|86888.9|86941.1|86891.1|86941.1|86891.1|86935.4|86885.4|53
1632273120000|2021-09-22 01:12:00|86941|86891|86934.6|86884.6|86950.1|86891.1|86933.6|86879.5|50
1632273130000|2021-09-22 01:12:10|86935.5|86885.5|86918.8|86868.8|86944.7|86886.4|86916.3|86866.3|50
1632273140000|2021-09-22 01:12:20|86923.4|86873.4|86933.4|86883.4|86936.7|86886.7|86923.4|86873.4|65
1632273150000|2021-09-22 01:12:30|86933.1|86883.1|86935.1|86885.1|86935.2|86885.2|86929.9|86879.9|42
1632273160000|2021-09-22 01:12:40|86934.9|86884.9|86914.3|86864.3|86935.4|86885.4|86905.6|86844.6|60
1632273170000|2021-09-22 01:12:50|86914.2|86864.2|86914.3|86864.3|86915.6|86865.6|86911.7|86861.7|61
1632273180000|2021-09-22 01:13:00|86914.2|86864.2|86913.7|86863.7|86920.5|86870.5|86912.4|86862.4|52
1632273190000|2021-09-22 01:13:10|86914.5|86864.5|86922.6|86852.2|86927.6|86865.2|86913.9|86846.4|64
1632273200000|2021-09-22 01:13:20|86922.7|86852.3|86927.1|86852.4|86928.4|86868|86910.4|86849.4|55
1632273210000|2021-09-22 01:13:30|86926|86853.7|86913|86863|86926.3|86864.2|86908.5|86849.1|49
1632273220000|2021-09-22 01:13:40|86922.8|86852.8|86910.5|86860.5|86923.2|86862.1|86909.2|86848.9|43
1632273230000|2021-09-22 01:13:50|86919.9|86846.8|86921.1|86849.5|86922.7|86860.4|86909|86844|48
1632273240000|2021-09-22 01:14:00|86921.2|86846.4|86921.8|86847.9|86923.3|86859.5|86909.4|86846|47
1632273250000|2021-09-22 01:14:10|86921.6|86848.3|86920.9|86846.6|86922.7|86856.9|86906.9|86843.2|45
1632273260000|2021-09-22 01:14:20|86923|86849.8|86928.5|86851|86929.7|86865.5|86910.6|86849.8|56
1632273270000|2021-09-22 01:14:30|86926.6|86850.9|86926.1|86849.9|86929.7|86852.2|86922.1|86846.8|56
1632273280000|2021-09-22 01:14:40|86926|86848.8|86930.1|86851.5|86930.1|86854.2|86925.9|86848.8|48
1632273290000|2021-09-22 01:14:50|86929.7|86851.9|86912.8|86862.8|86929.7|86865.8|86912.8|86851.9|43
1632273300000|2021-09-22 01:15:00|86912.7|86862.7|86913|86841.5|86922.6|86864.3|86895.1|86840.2|62
1632273310000|2021-09-22 01:15:10|86915.5|86838.8|86915.3|86838.3|86917.2|86852.4|86902.4|86836.8|51
1632273320000|2021-09-22 01:15:20|86916.8|86837.2|86911.2|86835.9|86916.8|86840.1|86904.1|86831.2|51
1632273330000|2021-09-22 01:15:30|86909.7|86836.6|86904|86832.1|86911.3|86842.5|86892.4|86829.2|51
1632273340000|2021-09-22 01:15:40|86904.3|86833|86905.8|86833.6|86908.7|86845.7|86892.4|86831|57
1632273350000|2021-09-22 01:15:50|86905.7|86833.4|86897.2|86847.2|86910.4|86847.2|86894.8|86830|45
1632273360000|2021-09-22 01:16:00|86896.8|86846.8|86893.3|86843.3|86907.3|86847.1|86891.9|86833.7|57
1632273370000|2021-09-22 01:16:10|86893|86843|86889.5|86839.5|86894.2|86844.2|86889.5|86839.5|50
1632273380000|2021-09-22 01:16:20|86889.2|86839.2|86888.1|86838.1|86899.7|86840|86886.5|86828.6|36
1632273390000|2021-09-22 01:16:30|86888|86838|86893.9|86843.9|86904.2|86843.9|86888|86832.7|50
1632273400000|2021-09-22 01:16:40|86893.8|86843.8|86908.2|86838.1|86908.8|86850.8|86893.5|86832.8|56
1632273410000|2021-09-22 01:16:50|86909.2|86836.6|86910.3|86840.1|86910.7|86850.1|86895.6|86835.3|46
1632273420000|2021-09-22 01:17:00|86910.2|86840|86906.5|86835.1|86911.7|86846.7|86893.4|86832.8|53
1632273430000|2021-09-22 01:17:10|86907.1|86835|86895.1|86845.1|86907.9|86845.8|86895.1|86833|43
1632273440000|2021-09-22 01:17:20|86906.5|86831.7|86894.4|86844.4|86906.8|86844.5|86891.3|86831.6|45
1632273450000|2021-09-22 01:17:30|86905|86834.6|86908.2|86836.6|86913.1|86847.6|86894.4|86831.8|21
1632273460000|2021-09-22 01:17:40|86913.1|86831.7|86907.9|86834.6|86913.1|86847.2|86897|86831.7|32
1632273470000|2021-09-22 01:17:50|86910.4|86832.3|86903.7|86832.5|86911.5|86843.6|86893.1|86830.9|26
1632273480000|2021-09-22 01:18:00|86903.6|86832.4|86891.4|86841.4|86904.8|86843.2|86891.4|86831.3|29
1632273490000|2021-09-22 01:18:10|86903.1|86830.1|86907.1|86835.2|86907.6|86845.4|86892.9|86828.7|29
1632273500000|2021-09-22 01:18:20|86895.8|86845.8|86904.7|86818.6|86906.3|86845.8|86886.3|86818.6|30
1632273510000|2021-09-22 01:18:30|86904.2|86817.7|86892.6|86820.2|86904.2|86837.8|86879.7|86817.7|39
1632273520000|2021-09-22 01:18:40|86880.4|86830.4|86884.5|86834.5|86895.9|86834.7|86878|86818.1|49
1632273530000|2021-09-22 01:18:50|86883.2|86833.2|86882.7|86832.7|86894.6|86833.4|86881.3|86822.2|27
1632273540000|2021-09-22 01:19:00|86894.1|86822.3|86884.5|86834.5|86895.6|86834.8|86882.7|86820.1|30
1632273550000|2021-09-22 01:19:10|86884.4|86834.4|86888.6|86838.6|86898.1|86838.6|86884.2|86823.8|30
1632273560000|2021-09-22 01:19:20|86889.6|86839.6|86912.8|86837.3|86915.5|86842|86889.6|86826.9|61
1632273570000|2021-09-22 01:19:30|86915.1|86835.3|86918|86835.4|86919.3|86838.6|86911.8|86830.6|56
1632273580000|2021-09-22 01:19:40|86917.9|86835.6|86917.6|86838.1|86919.8|86839.3|86912.6|86832.2|46
1632273590000|2021-09-22 01:19:50|86919.1|86838.2|86913|86833.7|86919.3|86840.7|86912.3|86833.7|51
1632273600000|2021-09-22 01:20:00|86912.9|86833.6|86914.3|86841.1|86916.2|86841.2|86909.4|86832.8|45
1632273610000|2021-09-22 01:20:10|86914.4|86839.3|86924.4|86837.5|86925.8|86854.8|86904.7|86833.3|41
1632273620000|2021-09-22 01:20:20|86923.9|86838.1|86916.2|86836.2|86926.7|86840.3|86913.3|86834.5|38
1632273630000|2021-09-22 01:20:30|86916.4|86836.1|86905.4|86855.4|86920.5|86855.6|86904.5|86836.1|35
1632273640000|2021-09-22 01:20:40|86905.3|86855.3|86900.9|86850.9|86916.7|86855.7|86899.9|86842.2|40
1632273650000|2021-09-22 01:20:50|86901.2|86851.2|86905.4|86855.4|86915.2|86855.5|86901.2|86845|43
1632273660000|2021-09-22 01:21:00|86905.3|86855.3|86907.1|86857.1|86919.3|86858.3|86904.7|86846.5|39
1632273670000|2021-09-22 01:21:10|86907.3|86857.3|86901.9|86851.9|86919.9|86857.4|86901.9|86844.1|28
1632273680000|2021-09-22 01:21:20|86902|86852|86901.3|86851.3|86903.4|86853.4|86901|86851|39
1632273690000|2021-09-22 01:21:30|86901.4|86851.4|86914.8|86843.7|86914.8|86853.8|86901.3|86843.7|35
1632273700000|2021-09-22 01:21:40|86903.5|86853.5|86906.3|86856.3|86918|86856.3|86903.5|86842.8|46
1632273710000|2021-09-22 01:21:50|86906.4|86856.4|86906.3|86856.3|86917.9|86856.9|86905.6|86845.8|29
1632273720000|2021-09-22 01:22:00|86903|86853|86904.4|86854.4|86904.4|86854.4|86903|86853|29
1632273730000|2021-09-22 01:22:10|86905.2|86855.2|86905.9|86855.9|86917.3|86856.5|86905.1|86844.9|33
1632273740000|2021-09-22 01:22:20|86903.3|86853.3|86905.3|86855.3|86905.3|86855.3|86902.8|86852.8|30
1632273750000|2021-09-22 01:22:30|86905.4|86855.4|86924.4|86846|86924.4|86858.9|86905.1|86846|24
1632273760000|2021-09-22 01:22:40|86923.7|86845.3|86914|86864|86925.1|86864.7|86907.9|86845.3|39
1632273770000|2021-09-22 01:22:50|86925.3|86853|86915|86865|86926.2|86865|86911.3|86852|32
1632273780000|2021-09-22 01:23:00|86914.9|86864.9|86923.7|86852.7|86925.5|86865.1|86913.8|86852.6|33
1632273790000|2021-09-22 01:23:10|86924.6|86852.4|86913.4|86863.4|86924.9|86864.3|86913.2|86852.4|32
1632273800000|2021-09-22 01:23:20|86913.6|86863.6|86924.8|86854.1|86925.2|86864|86911.1|86853|27
1632273810000|2021-09-22 01:23:30|86924.7|86854|86912.3|86862.3|86925.7|86864.2|86910.8|86850|41
1632273820000|2021-09-22 01:23:40|86911.9|86861.9|86923.3|86852|86925.5|86862.1|86911.5|86849.1|32
1632273830000|2021-09-22 01:23:50|86923.1|86851.9|86921.1|86845.5|86923.1|86861.9|86906.3|86845.5|35
1632273840000|2021-09-22 01:24:00|86920.9|86845.4|86917.2|86844.5|86920.9|86858.4|86904.4|86840.8|44
1632273850000|2021-09-22 01:24:10|86915.9|86845.5|86916.5|86844|86921.7|86854.7|86904.2|86840.8|39
1632273860000|2021-09-22 01:24:20|86916.4|86843.9|86916.2|86843.3|86920.8|86855|86905|86840.4|41
1632273870000|2021-09-22 01:24:30|86914.9|86842.5|86919.1|86845.9|86919.8|86845.9|86911.9|86839|54
1632273880000|2021-09-22 01:24:40|86919|86845.7|86916.9|86846.2|86919|86856.7|86905.6|86844|43
1632273890000|2021-09-22 01:24:50|86904.3|86854.3|86894.2|86844.2|86905.1|86855.1|86884.7|86834.7|54
1632273900000|2021-09-22 01:25:00|86893.1|86843.1|86895.6|86845.6|86896.3|86846.3|86893.1|86843.1|37
1632273910000|2021-09-22 01:25:10|86896.1|86846.1|86896.7|86846.7|86897|86847|86895.3|86845.3|34
1632273920000|2021-09-22 01:25:20|86896.1|86846.1|86898.1|86848.1|86898.2|86848.2|86892.4|86842.4|30
1632273930000|2021-09-22 01:25:30|86898.6|86848.6|86897.2|86847.2|86908.3|86849.5|86896.4|86835.5|36
1632273940000|2021-09-22 01:25:40|86897.1|86847.1|86895.9|86845.9|86900.4|86850.4|86895|86845|43
1632273950000|2021-09-22 01:25:50|86895.1|86845.1|86893.5|86843.5|86897.9|86847.9|86892.9|86842.9|27
1632273960000|2021-09-22 01:26:00|86894|86844|86896.8|86846.8|86897.3|86847.3|86894|86844|27
1632273970000|2021-09-22 01:26:10|86896.5|86846.5|86897.2|86847.2|86897.9|86847.9|86896.5|86846.5|25
1632273980000|2021-09-22 01:26:20|86897|86847|86894.9|86844.9|86898.3|86848.3|86894.9|86844.9|16
1632273990000|2021-09-22 01:26:30|86894.5|86844.5|86896.9|86846.9|86896.9|86846.9|86894.5|86844.5|14
1632274000000|2021-09-22 01:26:40|86895.8|86845.8|86892.3|86842.3|86895.8|86845.8|86891.8|86841.8|24
1632274010000|2021-09-22 01:26:50|86892.7|86842.7|86895.4|86845.4|86896.7|86846.7|86892.6|86842.6|38
1632274020000|2021-09-22 01:27:00|86895.5|86845.5|86891.5|86841.5|86895.8|86845.8|86890.8|86840.8|34
1632274030000|2021-09-22 01:27:10|86891.8|86841.8|86891|86841|86892.1|86842.1|86889.8|86839.8|32
1632274040000|2021-09-22 01:27:20|86891.2|86841.2|86888|86838|86891.2|86841.2|86886.2|86836.2|25
1632274050000|2021-09-22 01:27:30|86887.7|86837.7|86887.4|86837.4|86889.3|86839.3|86887.4|86837.4|22
1632274060000|2021-09-22 01:27:40|86887.1|86837.1|86878.9|86828.9|86887.7|86837.7|86878.6|86828.6|41
1632274070000|2021-09-22 01:27:50|86879.6|86829.6|86884.2|86834.2|86884.4|86834.4|86879.3|86829.3|34
1632274080000|2021-09-22 01:28:00|86884.1|86834.1|86874.9|86824.9|86884.6|86834.6|86873.9|86823.9|35
1632274090000|2021-09-22 01:28:10|86875.2|86825.2|86874.3|86824.3|86876.3|86826.3|86873.1|86823.1|36
1632274100000|2021-09-22 01:28:20|86874.2|86824.2|86876.8|86826.8|86877.3|86827.3|86874.2|86824.2|24
1632274110000|2021-09-22 01:28:30|86875.9|86825.9|86874.5|86824.5|86876.4|86826.4|86873.7|86823.7|21
1632274120000|2021-09-22 01:28:40|86874.6|86824.6|86877.7|86827.7|86878.2|86828.2|86874.2|86824.2|24
1632274130000|2021-09-22 01:28:50|86877.6|86827.6|86874.1|86824.1|86877.7|86827.7|86873.4|86823.4|23
1632274140000|2021-09-22 01:29:00|86874.2|86824.2|86871.9|86821.9|86874.3|86824.3|86871.4|86821.4|17
1632274150000|2021-09-22 01:29:10|86872|86822|86867.8|86817.8|86872|86822|86867.8|86817.8|32
1632274160000|2021-09-22 01:29:20|86867.9|86817.9|86867|86817|86867.9|86817.9|86864.6|86814.6|38
1632274170000|2021-09-22 01:29:30|86876.2|86805.6|86865|86815|86876.6|86815|86861.1|86800.6|47
1632274180000|2021-09-22 01:29:40|86864.9|86814.9|86875|86803|86877.5|86815.4|86864.3|86802.5|40
1632274190000|2021-09-22 01:29:50|86865.1|86815.1|86865.8|86815.8|86866.2|86816.2|86865.1|86815.1|28
1632274200000|2021-09-22 01:30:00|86866|86816|86869.6|86819.6|86872.9|86822.9|86864.6|86814.6|55
1632274210000|2021-09-22 01:30:10|86870|86820|86870.8|86820.8|86872.6|86822.6|86869.5|86819.5|33
1632274220000|2021-09-22 01:30:20|86871.2|86821.2|86865.7|86815.7|86872.6|86822.6|86865.6|86815.6|43
1632274230000|2021-09-22 01:30:30|86864.6|86814.6|86866.1|86816.1|86866.5|86816.5|86864.5|86814.5|49
1632274240000|2021-09-22 01:30:40|86865.9|86815.9|86870|86820|86870.5|86820.5|86864|86814|49
1632274250000|2021-09-22 01:30:50|86867.9|86817.9|86873.9|86823.9|86873.9|86823.9|86867.4|86817.4|49
1632274260000|2021-09-22 01:31:00|86874.1|86824.1|86873.4|86823.4|86874.7|86824.7|86872.7|86822.7|45
1632274270000|2021-09-22 01:31:10|86873.2|86823.2|86871.3|86821.3|86873.7|86823.7|86870.2|86820.2|39
1632274280000|2021-09-22 01:31:20|86871.5|86821.5|86873.3|86823.3|86879.2|86829.2|86870.1|86820.1|43
1632274290000|2021-09-22 01:31:30|86873.8|86823.8|86873.8|86823.8|86875.7|86825.7|86873.3|86823.3|48
1632274300000|2021-09-22 01:31:40|86873.9|86823.9|86872.1|86822.1|86878.2|86828.2|86869|86819|41
1632274310000|2021-09-22 01:31:50|86871.3|86821.3|86867.4|86817.4|86881|86821.6|86867|86809.3|33
1632274320000|2021-09-22 01:32:00|86867.5|86817.5|86869.1|86819.1|86878.2|86819.4|86867.5|86808.1|32
1632274330000|2021-09-22 01:32:10|86869.4|86819.4|86869|86819|86870.2|86820.2|86867.4|86817.4|24
1632274340000|2021-09-22 01:32:20|86870|86820|86875.4|86825.4|86875.8|86825.8|86869.6|86819.6|48
1632274350000|2021-09-22 01:32:30|86875.1|86825.1|86868.9|86818.9|86885.1|86825.5|86868.3|86807.7|41
1632274360000|2021-09-22 01:32:40|86868.4|86818.4|86870.2|86820.2|86878.6|86821.2|86868.4|86807.3|31
1632274370000|2021-09-22 01:32:50|86869.8|86819.8|86866.2|86816.2|86869.8|86819.8|86863.8|86813.8|38
1632274380000|2021-09-22 01:33:00|86865.4|86815.4|86862.5|86812.5|86874.5|86816.2|86862.5|86804.1|33
1632274390000|2021-09-22 01:33:10|86863.3|86813.3|86863|86813|86865.9|86815.9|86862.2|86812.2|32
1632274400000|2021-09-22 01:33:20|86862.4|86812.4|86861.5|86811.5|86872.6|86813.4|86860.7|86801.7|26
1632274410000|2021-09-22 01:33:30|86860.7|86810.7|86864.4|86814.4|86873.9|86815.8|86860.7|86800.4|31
1632274420000|2021-09-22 01:33:40|86863.7|86813.7|86860.1|86810.1|86864.8|86814.8|86858.1|86808.1|50
1632274430000|2021-09-22 01:33:50|86860|86810|86860|86810|86863.4|86813.4|86859.9|86809.9|46
1632274440000|2021-09-22 01:34:00|86860.6|86810.6|86857.7|86807.7|86860.6|86810.6|86854.6|86804.6|43
1632274450000|2021-09-22 01:34:10|86858|86808|86858.1|86808.1|86859.5|86809.5|86857.1|86807.1|21
1632274460000|2021-09-22 01:34:20|86858.5|86808.5|86858.6|86808.6|86860.4|86810.4|86857.8|86807.8|19
1632274470000|2021-09-22 01:34:30|86858.7|86808.7|86858.2|86808.2|86860.2|86810.2|86857.5|86807.5|22
1632274480000|2021-09-22 01:34:40|86858|86808|86862.1|86812.1|86862.1|86812.1|86857.8|86807.8|25
1632274490000|2021-09-22 01:34:50|86861.6|86811.6|86862.7|86812.7|86862.7|86812.7|86858.4|86808.4|22
1632274500000|2021-09-22 01:35:00|86862.6|86812.6|86858.6|86808.6|86863.4|86813.4|86858|86808|22
1632274510000|2021-09-22 01:35:10|86857.6|86807.6|86863|86813|86863.6|86813.6|86857.6|86807.6|43
1632274520000|2021-09-22 01:35:20|86862.2|86812.2|86863.7|86813.7|86865.2|86815.2|86861.4|86811.4|37
1632274530000|2021-09-22 01:35:30|86863.6|86813.6|86866.5|86816.5|86866.5|86816.5|86861.8|86811.8|48
1632274540000|2021-09-22 01:35:40|86866.3|86816.3|86866.2|86816.2|86869.7|86819.7|86864.4|86814.4|48
1632274550000|2021-09-22 01:35:50|86866|86816|86860.4|86810.4|86867.2|86817.2|86860.4|86810.4|39
1632274560000|2021-09-22 01:36:00|86861.3|86811.3|86863.1|86813.1|86865.1|86815.1|86861.3|86811.3|38
1632274570000|2021-09-22 01:36:10|86863.2|86813.2|86864.2|86814.2|86866|86816|86860.2|86810.2|32
1632274580000|2021-09-22 01:36:20|86864.7|86814.7|86866.6|86816.6|86868.5|86818.5|86864.7|86814.7|25
1632274590000|2021-09-22 01:36:30|86866.9|86816.9|86868.5|86818.5|86870.2|86820.2|86866.9|86816.9|24
1632274600000|2021-09-22 01:36:40|86868.8|86818.8|86868|86818|86869.7|86819.7|86867|86817|33
1632274610000|2021-09-22 01:36:50|86868.3|86818.3|86865|86815|86869.4|86819.4|86863.5|86813.5|27
1632274620000|2021-09-22 01:37:00|86865.5|86815.5|86868|86818|86868|86818|86864.2|86814.2|37
1632274630000|2021-09-22 01:37:10|86867.3|86817.3|86863.7|86813.7|86867.4|86817.4|86860.7|86810.7|34
1632274640000|2021-09-22 01:37:20|86863.4|86813.4|86865|86815|86866|86816|86862.5|86812.5|34
1632274650000|2021-09-22 01:37:30|86865.6|86815.6|86862.1|86812.1|86865.6|86815.6|86859.6|86809.6|30
1632274660000|2021-09-22 01:37:40|86864.2|86814.2|86863.9|86813.9|86865.1|86815.1|86861.5|86811.5|31
1632274670000|2021-09-22 01:37:50|86864.5|86814.5|86865.3|86815.3|86866.3|86816.3|86863.9|86813.9|28
1632274680000|2021-09-22 01:38:00|86865.8|86815.8|86868.2|86818.2|86869.4|86819.4|86865.8|86815.8|25
1632274690000|2021-09-22 01:38:10|86868.7|86818.7|86866.8|86816.8|86868.8|86818.8|86864.5|86814.5|28
1632274700000|2021-09-22 01:38:20|86866.5|86816.5|86868.7|86818.7|86871.2|86821.2|86865.9|86815.9|32
1632274710000|2021-09-22 01:38:30|86868.5|86818.5|86867.8|86817.8|86869|86819|86866.3|86816.3|31
1632274720000|2021-09-22 01:38:40|86868.6|86818.6|86862.4|86812.4|86868.6|86818.6|86859.8|86809.8|33
1632274730000|2021-09-22 01:38:50|86861.4|86811.4|86862.1|86812.1|86864.5|86814.5|86859.6|86809.6|33
1632274740000|2021-09-22 01:39:00|86862|86812|86866.7|86816.7|86866.8|86816.8|86861.2|86811.2|31
1632274750000|2021-09-22 01:39:10|86866.8|86816.8|86865.8|86815.8|86867.7|86817.7|86864.9|86814.9|25
1632274760000|2021-09-22 01:39:20|86867|86817|86867.7|86817.7|86868.5|86818.5|86867|86817|22
1632274770000|2021-09-22 01:39:30|86867.6|86817.6|86868.1|86818.1|86869|86819|86866|86816|28
1632274780000|2021-09-22 01:39:40|86868|86818|86868.1|86818.1|86868.3|86818.3|86862.9|86812.9|37
1632274790000|2021-09-22 01:39:50|86867.9|86817.9|86867.2|86817.2|86868|86818|86866.8|86816.8|25
1632274800000|2021-09-22 01:40:00|86867.3|86817.3|86866|86816|86867.3|86817.3|86863.8|86813.8|30
1632274810000|2021-09-22 01:40:10|86866.6|86816.6|86867.4|86817.4|86867.4|86817.4|86864.5|86814.5|14
1632274820000|2021-09-22 01:40:20|86868.3|86818.3|86867.5|86817.5|86868.3|86818.3|86866.1|86816.1|14
1632274830000|2021-09-22 01:40:30|86867.8|86817.8|86866.5|86816.5|86867.9|86817.9|86864.4|86814.4|16
1632274840000|2021-09-22 01:40:40|86866.1|86816.1|86868|86818|86868|86818|86866.1|86816.1|17
1632274850000|2021-09-22 01:40:50|86868.1|86818.1|86867.8|86817.8|86868.1|86818.1|86866.9|86816.9|14
1632274860000|2021-09-22 01:41:00|86868|86818|86863.4|86813.4|86868.9|86818.9|86862.4|86812.4|28
1632274870000|2021-09-22 01:41:10|86863.5|86813.5|86862.7|86812.7|86864.3|86814.3|86861.3|86811.3|23
1632274880000|2021-09-22 01:41:20|86863.1|86813.1|86865|86815|86865|86815|86862.7|86812.7|25
1632274890000|2021-09-22 01:41:30|86865.2|86815.2|86866.3|86816.3|86866.9|86816.9|86865.1|86815.1|17
1632274900000|2021-09-22 01:41:40|86866.8|86816.8|86866.6|86816.6|86867.4|86817.4|86866.2|86816.2|14
1632274910000|2021-09-22 01:41:50|86866.8|86816.8|86867.3|86817.3|86869.2|86819.2|86866.2|86816.2|21
1632274920000|2021-09-22 01:42:00|86867.4|86817.4|86868|86818|86868.2|86818.2|86865.1|86815.1|21
1632274930000|2021-09-22 01:42:10|86868.1|86818.1|86868.2|86818.2|86868.3|86818.3|86867|86817|22
1632274940000|2021-09-22 01:42:20|86867.8|86817.8|86867.1|86817.1|86868.3|86818.3|86866.2|86816.2|28
1632274950000|2021-09-22 01:42:30|86867|86817|86867.7|86817.7|86869.4|86819.4|86867|86817|28
1632274960000|2021-09-22 01:42:40|86867.4|86817.4|86865.4|86815.4|86868.8|86818.8|86865.1|86815.1|23
1632274970000|2021-09-22 01:42:50|86865.5|86815.5|86866.2|86816.2|86868.2|86818.2|86865.4|86815.4|35
1632274980000|2021-09-22 01:43:00|86867|86817|86867.7|86817.7|86868.2|86818.2|86866.4|86816.4|25
1632274990000|2021-09-22 01:43:10|86867.5|86817.5|86866.3|86816.3|86867.9|86817.9|86864.9|86814.9|23
1632275000000|2021-09-22 01:43:20|86866.2|86816.2|86866.6|86816.6|86867.1|86817.1|86866|86816|19
1632275010000|2021-09-22 01:43:30|86866.3|86816.3|86867.6|86817.6|86867.6|86817.6|86866.3|86816.3|14
1632275020000|2021-09-22 01:43:40|86868.1|86818.1|86865.5|86815.5|86868.1|86818.1|86864.7|86814.7|11
1632275030000|2021-09-22 01:43:50|86865.8|86815.8|86867.4|86817.4|86869|86819|86864.4|86814.4|26
1632275040000|2021-09-22 01:44:00|86867.9|86817.9|86865.8|86815.8|86868.1|86818.1|86865.3|86815.3|27
1632275050000|2021-09-22 01:44:10|86865.3|86815.3|86867.1|86817.1|86867.9|86817.9|86865.3|86815.3|15
1632275060000|2021-09-22 01:44:20|86866.9|86816.9|86868|86818|86868.1|86818.1|86866.9|86816.9|17
1632275070000|2021-09-22 01:44:30|86869.7|86819.7|86870.9|86820.9|86872.6|86822.6|86868.8|86818.8|22
1632275080000|2021-09-22 01:44:40|86871.2|86821.2|86868.4|86818.4|86871.3|86821.3|86867.2|86817.2|35
1632275090000|2021-09-22 01:44:50|86867.9|86817.9|86870.6|86820.6|86870.6|86820.6|86867.9|86817.9|26
1632275100000|2021-09-22 01:45:00|86870.5|86820.5|86868.1|86818.1|86870.5|86820.5|86866.2|86816.2|48
1632275110000|2021-09-22 01:45:10|86868|86818|86874.7|86824.7|86875.9|86825.9|86867.7|86817.7|27
1632275120000|2021-09-22 01:45:20|86874.3|86824.3|86874.5|86824.5|86874.8|86824.8|86871.7|86821.7|28
1632275130000|2021-09-22 01:45:30|86874.8|86824.8|86873.8|86823.8|86874.8|86824.8|86873.1|86823.1|16
1632275140000|2021-09-22 01:45:40|86873.5|86823.5|86874.4|86824.4|86875.2|86825.2|86872.9|86822.9|26
1632275150000|2021-09-22 01:45:50|86874.8|86824.8|86873.1|86823.1|86875.1|86825.1|86873|86823|30
1632275160000|2021-09-22 01:46:00|86873.3|86823.3|86872|86822|86874|86824|86872|86822|22
1632275170000|2021-09-22 01:46:10|86873.1|86823.1|86874.2|86824.2|86874.5|86824.5|86873|86823|21
1632275180000|2021-09-22 01:46:20|86873.5|86823.5|86874.7|86824.7|86875.4|86825.4|86873.5|86823.5|28
1632275190000|2021-09-22 01:46:30|86874.6|86824.6|86874.4|86824.4|86874.8|86824.8|86871.8|86821.8|25
1632275200000|2021-09-22 01:46:40|86874.7|86824.7|86873.4|86823.4|86874.8|86824.8|86873|86823|27
1632275210000|2021-09-22 01:46:50|86873.8|86823.8|86874.5|86824.5|86874.6|86824.6|86871.2|86821.2|29
1632275220000|2021-09-22 01:47:00|86874.3|86824.3|86873.4|86823.4|86874.4|86824.4|86872.7|86822.7|24
1632275230000|2021-09-22 01:47:10|86872.9|86822.9|86871.4|86821.4|86873.6|86823.6|86869.7|86819.7|29
1632275240000|2021-09-22 01:47:20|86871.1|86821.1|86877.1|86827.1|86877.9|86827.9|86871.1|86821.1|19
1632275250000|2021-09-22 01:47:30|86876.1|86826.1|86871.8|86821.8|86877|86827|86870.1|86820.1|30
1632275260000|2021-09-22 01:47:40|86871.7|86821.7|86871.4|86821.4|86872.7|86822.7|86870.1|86820.1|38
1632275270000|2021-09-22 01:47:50|86871.5|86821.5|86872.3|86822.3|86872.5|86822.5|86871.5|86821.5|23
1632275280000|2021-09-22 01:48:00|86872.8|86822.8|86874|86824|86874.5|86824.5|86872.3|86822.3|25
1632275290000|2021-09-22 01:48:10|86874.2|86824.2|86871.9|86821.9|86874.3|86824.3|86871.4|86821.4|21
1632275300000|2021-09-22 01:48:20|86872|86822|86876.1|86826.1|86876.5|86826.5|86871.3|86821.3|31
1632275310000|2021-09-22 01:48:30|86876|86826|86877.7|86827.7|86878.4|86828.4|86875.5|86825.5|16
1632275320000|2021-09-22 01:48:40|86877.4|86827.4|86876.2|86826.2|86877.9|86827.9|86876|86826|23
1632275330000|2021-09-22 01:48:50|86875.6|86825.6|86876.9|86826.9|86876.9|86826.9|86875.6|86825.6|11
1632275340000|2021-09-22 01:49:00|86877.5|86827.5|86877.6|86827.6|86879.1|86829.1|86877|86827|22
1632275350000|2021-09-22 01:49:10|86877.5|86827.5|86875.5|86825.5|86877.5|86827.5|86874.5|86824.5|20
1632275360000|2021-09-22 01:49:20|86875.2|86825.2|86870.6|86820.6|86875.6|86825.6|86870.4|86820.4|33
1632275370000|2021-09-22 01:49:30|86870.7|86820.7|86870.6|86820.6|86871.6|86821.6|86870.5|86820.5|23
1632275380000|2021-09-22 01:49:40|86870.2|86820.2|86870.4|86820.4|86871.6|86821.6|86870.2|86820.2|25
1632275390000|2021-09-22 01:49:50|86870.6|86820.6|86870.2|86820.2|86872|86822|86869.6|86819.6|18
1632275400000|2021-09-22 01:50:00|86870.4|86820.4|86866.4|86816.4|86870.4|86820.4|86866.1|86816.1|26
1632275410000|2021-09-22 01:50:10|86866.1|86816.1|86868.7|86818.7|86868.7|86818.7|86865.3|86815.3|25
1632275420000|2021-09-22 01:50:20|86868.9|86818.9|86868.9|86818.9|86869.2|86819.2|86868.3|86818.3|17
1632275430000|2021-09-22 01:50:30|86869.2|86819.2|86870.4|86820.4|86871.1|86821.1|86868.2|86818.2|25
1632275440000|2021-09-22 01:50:40|86871.4|86821.4|86868.7|86818.7|86871.4|86821.4|86867|86817|15
1632275450000|2021-09-22 01:50:50|86868.2|86818.2|86870.2|86820.2|86870.6|86820.6|86867.4|86817.4|20
1632275460000|2021-09-22 01:51:00|86871.3|86821.3|86869.1|86819.1|86872.1|86822.1|86868.9|86818.9|31
1632275470000|2021-09-22 01:51:10|86869|86819|86868.5|86818.5|86870.1|86820.1|86867.9|86817.9|24
1632275480000|2021-09-22 01:51:20|86868.4|86818.4|86869.8|86819.8|86870|86820|86868|86818|27
1632275490000|2021-09-22 01:51:30|86869.9|86819.9|86870.6|86820.6|86871|86821|86869.9|86819.9|19
1632275500000|2021-09-22 01:51:40|86870.7|86820.7|86869.5|86819.5|86870.9|86820.9|86868.8|86818.8|26
1632275510000|2021-09-22 01:51:50|86869.4|86819.4|86868.3|86818.3|86870.2|86820.2|86868.3|86818.3|22
1632275520000|2021-09-22 01:52:00|86868.2|86818.2|86869.6|86819.6|86869.7|86819.7|86868|86818|15
1632275530000|2021-09-22 01:52:10|86869.4|86819.4|86866.3|86816.3|86869.5|86819.5|86864.7|86814.7|28
1632275540000|2021-09-22 01:52:20|86866.4|86816.4|86866.6|86816.6|86867.6|86817.6|86865.5|86815.5|26
1632275550000|2021-09-22 01:52:30|86866.3|86816.3|86867.9|86817.9|86868.6|86818.6|86865.2|86815.2|25
1632275560000|2021-09-22 01:52:40|86868.5|86818.5|86869.5|86819.5|86870.7|86820.7|86868.4|86818.4|26
1632275570000|2021-09-22 01:52:50|86869.4|86819.4|86886.1|86836.1|86886.6|86836.6|86868.2|86818.2|31
1632275580000|2021-09-22 01:53:00|86886|86836|86885.8|86835.8|86886.7|86836.7|86883.8|86833.8|27
1632275590000|2021-09-22 01:53:10|86883.1|86833.1|86886.4|86836.4|86886.9|86836.9|86883.1|86833.1|20
1632275600000|2021-09-22 01:53:20|86886.5|86836.5|86880.8|86830.8|86891.4|86837.9|86876.3|86820.2|29
1632275610000|2021-09-22 01:53:30|86878|86828|86881.6|86831.6|86897.2|86836.6|86874.6|86824.6|37
1632275620000|2021-09-22 01:53:40|86881.4|86831.4|86881.2|86831.2|86883.7|86833.7|86881.2|86831.2|35
1632275630000|2021-09-22 01:53:50|86878|86828|86878.3|86828.3|86879.1|86829.1|86877.6|86827.6|23
1632275640000|2021-09-22 01:54:00|86878.4|86828.4|86879.1|86829.1|86880.2|86830.2|86877.9|86827.9|20
1632275650000|2021-09-22 01:54:10|86880.6|86830.6|86878.2|86828.2|86880.6|86830.6|86876.8|86826.8|20
1632275660000|2021-09-22 01:54:20|86877.8|86827.8|86878.1|86828.1|86879.2|86829.2|86874.7|86824.7|31
1632275670000|2021-09-22 01:54:30|86878.3|86828.3|86882.2|86832.2|86884.6|86834.6|86877.6|86827.6|29
1632275680000|2021-09-22 01:54:40|86881.9|86831.9|86880.2|86830.2|86882.1|86832.1|86877.8|86827.8|25
1632275690000|2021-09-22 01:54:50|86879.2|86829.2|86875.9|86825.9|86879.2|86829.2|86874.5|86824.5|24
1632275700000|2021-09-22 01:55:00|86876.1|86826.1|86875.3|86825.3|86879.4|86829.4|86874.4|86824.4|32
1632275710000|2021-09-22 01:55:10|86875.5|86825.5|86876.3|86826.3|86877|86827|86873.5|86823.5|33
1632275720000|2021-09-22 01:55:20|86877.1|86827.1|86877.7|86827.7|86877.7|86827.7|86876.7|86826.7|20
1632275730000|2021-09-22 01:55:30|86876.9|86826.9|86851.6|86801.6|86876.9|86826.9|86850.6|86800.6|60
1632275740000|2021-09-22 01:55:40|86851.8|86801.8|86850.8|86800.8|86852|86802|86845.9|86795.9|51
1632275750000|2021-09-22 01:55:50|86850.1|86800.1|86853|86803|86853|86803|86849.7|86799.7|35
1632275760000|2021-09-22 01:56:00|86853.3|86803.3|86853|86803|86854.1|86804.1|86852.7|86802.7|22
1632275770000|2021-09-22 01:56:10|86852.9|86802.9|86850.3|86800.3|86853.4|86803.4|86850.3|86800.3|38
1632275780000|2021-09-22 01:56:20|86849.6|86799.6|86851.1|86801.1|86851.4|86801.4|86849.6|86799.6|38
1632275790000|2021-09-22 01:56:30|86850.6|86800.6|86850.6|86800.6|86852.8|86802.8|86850|86800|19
1632275800000|2021-09-22 01:56:40|86850.9|86800.9|86850.6|86800.6|86852.4|86802.4|86850.5|86800.5|16
1632275810000|2021-09-22 01:56:50|86848.4|86798.4|86849.4|86799.4|86849.5|86799.5|86848.4|86798.4|17
1632275820000|2021-09-22 01:57:00|86849.5|86799.5|86849.8|86799.8|86850.4|86800.4|86849.2|86799.2|23
1632275830000|2021-09-22 01:57:10|86849.6|86799.6|86849.9|86799.9|86850.6|86800.6|86846.9|86796.9|31
1632275840000|2021-09-22 01:57:20|86850.1|86800.1|86852.2|86802.2|86852.2|86802.2|86850|86800|20
1632275850000|2021-09-22 01:57:30|86851.9|86801.9|86852.9|86802.9|86853.1|86803.1|86851.3|86801.3|19
1632275860000|2021-09-22 01:57:40|86853|86803|86854.3|86804.3|86857.4|86807.4|86851.3|86801.3|36
1632275870000|2021-09-22 01:57:50|86854.1|86804.1|86854.4|86804.4|86855.5|86805.5|86853.7|86803.7|15
1632275880000|2021-09-22 01:58:00|86854.3|86804.3|86856.1|86806.1|86856.2|86806.2|86854.1|86804.1|22
1632275890000|2021-09-22 01:58:10|86856.3|86806.3|86857.5|86807.5|86858|86808|86855.9|86805.9|16
1632275900000|2021-09-22 01:58:20|86858.1|86808.1|86859.5|86809.5|86861.7|86811.7|86857.5|86807.5|45
1632275910000|2021-09-22 01:58:30|86859.6|86809.6|86857|86807|86859.6|86809.6|86856.3|86806.3|36
1632275920000|2021-09-22 01:58:40|86857.3|86807.3|86853.9|86803.9|86857.7|86807.7|86853.4|86803.4|36
1632275930000|2021-09-22 01:58:50|86854|86804|86855.8|86805.8|86856.9|86806.9|86852.4|86802.4|26
1632275940000|2021-09-22 01:59:00|86855.2|86805.2|86854.1|86804.1|86857.2|86807.2|86854.1|86804.1|32
1632275950000|2021-09-22 01:59:10|86854.3|86804.3|86853.7|86803.7|86855.5|86805.5|86853.7|86803.7|17
1632275960000|2021-09-22 01:59:20|86853.1|86803.1|86853.5|86803.5|86854.7|86804.7|86853|86803|25
1632275970000|2021-09-22 01:59:30|86853.2|86803.2|86849.7|86799.7|86853.6|86803.6|86849|86799|36
1632275980000|2021-09-22 01:59:40|86849.6|86799.6|86850.2|86800.2|86851.2|86801.2|86848.9|86798.9|27
1632275990000|2021-09-22 01:59:50|86850.1|86800.1|86851.4|86801.4|86852.1|86802.1|86849.6|86799.6|28
1632276000000|2021-09-22 02:00:00|86851.5|86801.5|86851.5|86801.5|86851.8|86801.8|86849.2|86799.2|23
1632276010000|2021-09-22 02:00:10|86850.3|86800.3|86849.5|86799.5|86850.9|86800.9|86849|86799|23
1632276020000|2021-09-22 02:00:20|86849.4|86799.4|86848.8|86798.8|86849.9|86799.9|86848.6|86798.6|17
1632276030000|2021-09-22 02:00:30|86848.9|86798.9|86849.4|86799.4|86850.3|86800.3|86848.9|86798.9|19
1632276040000|2021-09-22 02:00:40|86849.5|86799.5|86849.7|86799.7|86851.1|86801.1|86849.3|86799.3|22
1632276050000|2021-09-22 02:00:50|86850.5|86800.5|86851.3|86801.3|86852.2|86802.2|86850.4|86800.4|35
1632276060000|2021-09-22 02:01:00|86851.4|86801.4|86850.9|86800.9|86852.5|86802.5|86850.9|86800.9|28
1632276070000|2021-09-22 02:01:10|86850.6|86800.6|86851.7|86801.7|86851.9|86801.9|86849.1|86799.1|23
1632276080000|2021-09-22 02:01:20|86851.8|86801.8|86855.1|86805.1|86856.1|86806.1|86851.6|86801.6|29
1632276090000|2021-09-22 02:01:30|86855|86805|86856.3|86806.3|86856.3|86806.3|86855|86805|22
1632276100000|2021-09-22 02:01:40|86856|86806|86855.5|86805.5|86856|86806|86854.6|86804.6|18
1632276110000|2021-09-22 02:01:50|86855.6|86805.6|86855.4|86805.4|86856.2|86806.2|86855|86805|20
1632276120000|2021-09-22 02:02:00|86855.5|86805.5|86854.9|86804.9|86855.6|86805.6|86854.2|86804.2|27
1632276130000|2021-09-22 02:02:10|86854.6|86804.6|86858.4|86808.4|86858.4|86808.4|86854.5|86804.5|17
1632276140000|2021-09-22 02:02:20|86858.6|86808.6|86857.6|86807.6|86858.6|86808.6|86857.6|86807.6|24
1632276150000|2021-09-22 02:02:30|86858.6|86808.6|86858.7|86808.7|86862|86812|86858.2|86808.2|30
1632276160000|2021-09-22 02:02:40|86858.8|86808.8|86860.4|86810.4|86863.1|86813.1|86858.5|86808.5|34
1632276170000|2021-09-22 02:02:50|86860.7|86810.7|86860.3|86810.3|86862.4|86812.4|86858.9|86808.9|35
1632276180000|2021-09-22 02:03:00|86863.8|86813.8|86857.3|86807.3|86863.8|86813.8|86857.3|86807.3|39
1632276190000|2021-09-22 02:03:10|86858.1|86808.1|86859.8|86809.8|86860.5|86810.5|86856.8|86806.8|30
1632276200000|2021-09-22 02:03:20|86860.2|86810.2|86857.7|86807.7|86861.3|86811.3|86857.7|86807.7|18
1632276210000|2021-09-22 02:03:30|86857.9|86807.9|86857.6|86807.6|86858.4|86808.4|86856.9|86806.9|16
1632276220000|2021-09-22 02:03:40|86857.1|86807.1|86857.1|86807.1|86857.6|86807.6|86856.1|86806.1|21
1632276230000|2021-09-22 02:03:50|86856.1|86806.1|86856.7|86806.7|86857.7|86807.7|86854.4|86804.4|14
1632276240000|2021-09-22 02:04:00|86856.5|86806.5|86859|86809|86859.3|86809.3|86855.9|86805.9|24
1632276250000|2021-09-22 02:04:10|86858.8|86808.8|86857.8|86807.8|86859.1|86809.1|86857.7|86807.7|18
1632276260000|2021-09-22 02:04:20|86857.7|86807.7|86861.3|86811.3|86861.5|86811.5|86857.5|86807.5|17
1632276270000|2021-09-22 02:04:30|86860.3|86810.3|86860|86810|86860.6|86810.6|86859.8|86809.8|23
1632276280000|2021-09-22 02:04:40|86859.6|86809.6|86863|86813|86863|86813|86859.6|86809.6|41
1632276290000|2021-09-22 02:04:50|86862.7|86812.7|86859.3|86809.3|86862.8|86812.8|86858.7|86808.7|33
1632276300000|2021-09-22 02:05:00|86859.2|86809.2|86860.1|86810.1|86861.8|86811.8|86859|86809|30
1632276310000|2021-09-22 02:05:10|86860|86810|86856.4|86806.4|86860|86810|86856.3|86806.3|21
1632276320000|2021-09-22 02:05:20|86856.9|86806.9|86857.7|86807.7|86858.6|86808.6|86856.9|86806.9|20
1632276330000|2021-09-22 02:05:30|86857.6|86807.6|86857.3|86807.3|86858.1|86808.1|86857.2|86807.2|18
1632276340000|2021-09-22 02:05:40|86859|86809|86859.1|86809.1|86859.5|86809.5|86857.9|86807.9|15
1632276350000|2021-09-22 02:05:50|86859.3|86809.3|86859.1|86809.1|86862.3|86812.3|86856.2|86806.2|40
1632276360000|2021-09-22 02:06:00|86858|86808|86858.3|86808.3|86861.1|86811.1|86856.7|86806.7|32
1632276370000|2021-09-22 02:06:10|86858.1|86808.1|86857.7|86807.7|86858.6|86808.6|86855.3|86805.3|36
1632276380000|2021-09-22 02:06:20|86856.9|86806.9|86854.9|86804.9|86858.7|86808.7|86854.8|86804.8|38
1632276390000|2021-09-22 02:06:30|86856.4|86806.4|86856.7|86806.7|86858.8|86808.8|86854.5|86804.5|24
1632276400000|2021-09-22 02:06:40|86856.9|86806.9|86859.3|86809.3|86860.9|86810.9|86856.6|86806.6|25
1632276410000|2021-09-22 02:06:50|86859.4|86809.4|86854.5|86804.5|86859.4|86809.4|86854.5|86804.5|26
1632276420000|2021-09-22 02:07:00|86854.4|86804.4|86857|86807|86862|86812|86854.3|86804.3|30
1632276430000|2021-09-22 02:07:10|86857.1|86807.1|86858|86808|86858.1|86808.1|86856.1|86806.1|21
1632276440000|2021-09-22 02:07:20|86858.2|86808.2|86860.1|86810.1|86861.5|86811.5|86857.1|86807.1|32
1632276450000|2021-09-22 02:07:30|86859.8|86809.8|86858.7|86808.7|86860.6|86810.6|86858.7|86808.7|27
1632276460000|2021-09-22 02:07:40|86859.1|86809.1|86859.1|86809.1|86860.2|86810.2|86857.8|86807.8|25
1632276470000|2021-09-22 02:07:50|86858.6|86808.6|86854.9|86804.9|86858.6|86808.6|86854.1|86804.1|21
1632276480000|2021-09-22 02:08:00|86854.6|86804.6|86858.4|86808.4|86860|86810|86854.2|86804.2|16
1632276490000|2021-09-22 02:08:10|86857.4|86807.4|86855.6|86805.6|86858.1|86808.1|86855.6|86805.6|19
1632276500000|2021-09-22 02:08:20|86855.3|86805.3|86859.3|86809.3|86859.5|86809.5|86854.6|86804.6|15
1632276510000|2021-09-22 02:08:30|86857.2|86807.2|86856.2|86806.2|86858.3|86808.3|86855.9|86805.9|12
1632276520000|2021-09-22 02:08:40|86856.4|86806.4|86858.3|86808.3|86860.5|86810.5|86856.4|86806.4|9
1632276530000|2021-09-22 02:08:50|86858.4|86808.4|86855.4|86805.4|86858.4|86808.4|86854.2|86804.2|28
1632276540000|2021-09-22 02:09:00|86855.5|86805.5|86857.3|86807.3|86861.2|86811.2|86854.4|86804.4|24
1632276550000|2021-09-22 02:09:10|86857.5|86807.5|86856|86806|86857.5|86807.5|86854.9|86804.9|18
1632276560000|2021-09-22 02:09:20|86856.4|86806.4|86858|86808|86858.5|86808.5|86855.3|86805.3|20
1632276570000|2021-09-22 02:09:30|86857.7|86807.7|86856.9|86806.9|86859.6|86809.6|86856.8|86806.8|14
1632276580000|2021-09-22 02:09:40|86857|86807|86855|86805|86857.4|86807.4|86854.5|86804.5|19
1632276590000|2021-09-22 02:09:50|86855.3|86805.3|86856.5|86806.5|86859.1|86809.1|86854.5|86804.5|24
1632276600000|2021-09-22 02:10:00|86856.6|86806.6|86855.6|86805.6|86857|86807|86854.2|86804.2|9
1632276610000|2021-09-22 02:10:10|86856|86806|86857.6|86807.6|86860|86810|86854.8|86804.8|15
1632276620000|2021-09-22 02:10:20|86856.7|86806.7|86856.2|86806.2|86856.7|86806.7|86855.8|86805.8|18
1632276630000|2021-09-22 02:10:30|86856.7|86806.7|86854.4|86804.4|86859.6|86809.6|86853.9|86803.9|18
1632276640000|2021-09-22 02:10:40|86854.9|86804.9|86855.2|86805.2|86855.7|86805.7|86854.3|86804.3|20
1632276650000|2021-09-22 02:10:50|86855.7|86805.7|86858.1|86808.1|86861|86811|86855.7|86805.7|29
1632276660000|2021-09-22 02:11:00|86858.5|86808.5|86860.1|86810.1|86860.1|86810.1|86857.3|86807.3|23
1632276670000|2021-09-22 02:11:10|86860|86810|86860.6|86810.6|86862.8|86812.8|86859.9|86809.9|17
1632276680000|2021-09-22 02:11:20|86861.6|86811.6|86860.4|86810.4|86861.7|86811.7|86860.3|86810.3|20
1632276690000|2021-09-22 02:11:30|86860.5|86810.5|86859.8|86809.8|86862.5|86812.5|86859.1|86809.1|20
1632276700000|2021-09-22 02:11:40|86859.3|86809.3|86859|86809|86859.8|86809.8|86859|86809|12
1632276710000|2021-09-22 02:11:50|86863.4|86813.4|86858.6|86808.6|86863.4|86813.4|86858.1|86808.1|28
1632276720000|2021-09-22 02:12:00|86858.5|86808.5|86859.9|86809.9|86860.4|86810.4|86858.5|86808.5|36
1632276730000|2021-09-22 02:12:10|86862.2|86812.2|86861|86811|86863|86813|86859.6|86809.6|40
1632276740000|2021-09-22 02:12:20|86860.1|86810.1|86859.9|86809.9|86861.3|86811.3|86859.2|86809.2|26
1632276750000|2021-09-22 02:12:30|86859.3|86809.3|86857.9|86807.9|86859.7|86809.7|86856.8|86806.8|42
1632276760000|2021-09-22 02:12:40|86861.1|86811.1|86855.7|86805.7|86861.1|86811.1|86855.7|86805.7|27
1632276770000|2021-09-22 02:12:50|86854.6|86804.6|86855.5|86805.5|86857|86807|86854.6|86804.6|25
1632276780000|2021-09-22 02:13:00|86860.2|86810.2|86856.3|86806.3|86860.2|86810.2|86855.7|86805.7|21
1632276790000|2021-09-22 02:13:10|86856.6|86806.6|86857.9|86807.9|86860.8|86810.8|86856.6|86806.6|29
1632276800000|2021-09-22 02:13:20|86858.1|86808.1|86860.9|86810.9|86862.7|86812.7|86857.6|86807.6|23
1632276810000|2021-09-22 02:13:30|86861.6|86811.6|86859.4|86809.4|86862.2|86812.2|86858.8|86808.8|21
1632276820000|2021-09-22 02:13:40|86859|86809|86856.8|86806.8|86859|86809|86854.7|86804.7|21
1632276830000|2021-09-22 02:13:50|86856.1|86806.1|86855.7|86805.7|86856.4|86806.4|86855.1|86805.1|18
1632276840000|2021-09-22 02:14:00|86855.6|86805.6|86858.9|86808.9|86860.2|86810.2|86855.4|86805.4|19
1632276850000|2021-09-22 02:14:10|86859.4|86809.4|86856.7|86806.7|86859.4|86809.4|86855.9|86805.9|19
1632276860000|2021-09-22 02:14:20|86856.5|86806.5|86856.3|86806.3|86858.4|86808.4|86856|86806|14
1632276870000|2021-09-22 02:14:30|86856.6|86806.6|86858.8|86808.8|86860.5|86810.5|86855.1|86805.1|26
1632276880000|2021-09-22 02:14:40|86859.2|86809.2|86856.8|86806.8|86859.2|86809.2|86856.7|86806.7|21
1632276890000|2021-09-22 02:14:50|86857.5|86807.5|86859.2|86809.2|86859.8|86809.8|86856.1|86806.1|28
1632276900000|2021-09-22 02:15:00|86859.4|86809.4|86857.9|86807.9|86859.9|86809.9|86856.5|86806.5|40
1632276910000|2021-09-22 02:15:10|86857.7|86807.7|86857.7|86807.7|86858.4|86808.4|86857|86807|21
1632276920000|2021-09-22 02:15:20|86857.5|86807.5|86862.4|86812.4|86862.4|86812.4|86856.4|86806.4|25
1632276930000|2021-09-22 02:15:30|86862.7|86812.7|86857|86807|86862.7|86812.7|86857|86807|15
1632276940000|2021-09-22 02:15:40|86858.5|86808.5|86862.2|86812.2|86862.2|86812.2|86857.5|86807.5|14
1632276950000|2021-09-22 02:15:50|86862.3|86812.3|86860.2|86810.2|86863|86813|86860.2|86810.2|17
1632276960000|2021-09-22 02:16:00|86858.7|86808.7|86861.6|86811.6|86861.7|86811.7|86856.9|86806.9|22
1632276970000|2021-09-22 02:16:10|86862.5|86812.5|86859.6|86809.6|86862.5|86812.5|86859.6|86809.6|8
1632276980000|2021-09-22 02:16:20|86856.4|86806.4|86864|86814|86864|86814|86856.4|86806.4|26
1632276990000|2021-09-22 02:16:30|86864.2|86814.2|86864.2|86814.2|86864.9|86814.9|86859.9|86809.9|31
1632277000000|2021-09-22 02:16:40|86862.8|86812.8|86862.7|86812.7|86865.9|86815.9|86861.7|86811.7|23
1632277010000|2021-09-22 02:16:50|86862.8|86812.8|86867.6|86817.6|86868.3|86818.3|86862.5|86812.5|19
1632277020000|2021-09-22 02:17:00|86867.8|86817.8|86867.8|86817.8|86869.8|86819.8|86866.2|86816.2|47
1632277030000|2021-09-22 02:17:10|86867.9|86817.9|86869.1|86819.1|86869.7|86819.7|86865.8|86815.8|27
1632277040000|2021-09-22 02:17:20|86868.4|86818.4|86864.1|86814.1|86868.4|86818.4|86863.6|86813.6|24
1632277050000|2021-09-22 02:17:30|86864.2|86814.2|86863.2|86813.2|86866.2|86816.2|86862.9|86812.9|18
1632277060000|2021-09-22 02:17:40|86863.1|86813.1|86863.7|86813.7|86863.7|86813.7|86862.8|86812.8|13
1632277070000|2021-09-22 02:17:50|86866.5|86816.5|86865.6|86815.6|86866.5|86816.5|86864.5|86814.5|20
1632277080000|2021-09-22 02:18:00|86865.8|86815.8|86862.9|86812.9|86865.9|86815.9|86862.9|86812.9|16
1632277090000|2021-09-22 02:18:10|86863|86813|86863.4|86813.4|86869.5|86819.5|86863|86813|11
1632277100000|2021-09-22 02:18:20|86864.7|86814.7|86864.5|86814.5|86864.7|86814.7|86863.2|86813.2|11
1632277110000|2021-09-22 02:18:30|86863.2|86813.2|86860.7|86810.7|86867.5|86817.5|86860.7|86810.7|24
1632277120000|2021-09-22 02:18:40|86860.5|86810.5|86858.7|86808.7|86861.3|86811.3|86858.7|86808.7|17
1632277130000|2021-09-22 02:18:50|86859|86809|86861.2|86811.2|86864.1|86814.1|86858.8|86808.8|18
1632277140000|2021-09-22 02:19:00|86861.5|86811.5|86862.2|86812.2|86862.2|86812.2|86860.2|86810.2|21
1632277150000|2021-09-22 02:19:10|86861.1|86811.1|86861.9|86811.9|86866.9|86816.9|86860.4|86810.4|16
1632277160000|2021-09-22 02:19:20|86862.5|86812.5|86860.3|86810.3|86862.9|86812.9|86859.6|86809.6|22
1632277170000|2021-09-22 02:19:30|86860.2|86810.2|86858.9|86808.9|86862.6|86812.6|86858.5|86808.5|30
1632277180000|2021-09-22 02:19:40|86858|86808|86862.4|86812.4|86864.8|86814.8|86856|86806|36
1632277190000|2021-09-22 02:19:50|86861.8|86811.8|86863.3|86813.3|86865.5|86815.5|86860.2|86810.2|40
1632277200000|2021-09-22 02:20:00|86864|86814|86861.7|86811.7|86864|86814|86860.9|86810.9|44
1632277210000|2021-09-22 02:20:10|86861.8|86811.8|86865.6|86815.6|86866.3|86816.3|86861.4|86811.4|20
1632277220000|2021-09-22 02:20:20|86865|86815|86861.6|86811.6|86865.3|86815.3|86860.4|86810.4|47
1632277230000|2021-09-22 02:20:30|86862.4|86812.4|86861.8|86811.8|86865.7|86815.7|86860.1|86810.1|38
1632277240000|2021-09-22 02:20:40|86861.9|86811.9|86865.5|86815.5|86866.8|86816.8|86861.2|86811.2|40
1632277250000|2021-09-22 02:20:50|86865.4|86815.4|86865.7|86815.7|86868|86818|86864.8|86814.8|16
1632277260000|2021-09-22 02:21:00|86865.8|86815.8|86864.7|86814.7|86866.4|86816.4|86864.7|86814.7|16
1632277270000|2021-09-22 02:21:10|86864.8|86814.8|86866.7|86816.7|86869|86819|86864.8|86814.8|22
1632277280000|2021-09-22 02:21:20|86866.9|86816.9|86866.1|86816.1|86866.9|86816.9|86863.8|86813.8|25
1632277290000|2021-09-22 02:21:30|86866.4|86816.4|86865.6|86815.6|86866.7|86816.7|86865|86815|21
1632277300000|2021-09-22 02:21:40|86865.3|86815.3|86864.7|86814.7|86869.6|86819.6|86863.3|86813.3|27
1632277310000|2021-09-22 02:21:50|86864.8|86814.8|86865.6|86815.6|86867.9|86817.9|86862|86812|36
1632277320000|2021-09-22 02:22:00|86865.4|86815.4|86863.7|86813.7|86866.9|86816.9|86863.3|86813.3|31
1632277330000|2021-09-22 02:22:10|86864.1|86814.1|86865.8|86815.8|86866.3|86816.3|86862.4|86812.4|16
1632277340000|2021-09-22 02:22:20|86866|86816|86862.9|86812.9|86866.5|86816.5|86862|86812|28
1632277350000|2021-09-22 02:22:30|86863|86813|86861|86811|86867.1|86817.1|86861|86811|23
1632277360000|2021-09-22 02:22:40|86861.5|86811.5|86863.4|86813.4|86864.6|86814.6|86861.3|86811.3|11
1632277370000|2021-09-22 02:22:50|86863.5|86813.5|86862.5|86812.5|86866.8|86816.8|86860.6|86810.6|21
1632277380000|2021-09-22 02:23:00|86862.4|86812.4|86866.7|86816.7|86868.8|86818.8|86861.5|86811.5|31
1632277390000|2021-09-22 02:23:10|86867.2|86817.2|86865.9|86815.9|86867.2|86817.2|86863.6|86813.6|19
1632277400000|2021-09-22 02:23:20|86865.6|86815.6|86868.5|86818.5|86868.5|86818.5|86863.4|86813.4|39
1632277410000|2021-09-22 02:23:30|86869|86819|86869.6|86819.6|86871.7|86821.7|86868.7|86818.7|25
1632277420000|2021-09-22 02:23:40|86869.1|86819.1|86868.6|86818.6|86870.9|86820.9|86867.3|86817.3|16
1632277430000|2021-09-22 02:23:50|86870.3|86820.3|86865.9|86815.9|86870.5|86820.5|86865.5|86815.5|23
1632277440000|2021-09-22 02:24:00|86864.6|86814.6|86867|86817|86870.1|86820.1|86864.4|86814.4|28
1632277450000|2021-09-22 02:24:10|86868.6|86818.6|86867.7|86817.7|86868.9|86818.9|86866.5|86816.5|20
1632277460000|2021-09-22 02:24:20|86867.9|86817.9|86869.2|86819.2|86869.7|86819.7|86865.9|86815.9|19
1632277470000|2021-09-22 02:24:30|86868.6|86818.6|86866.8|86816.8|86870|86820|86864.7|86814.7|27
1632277480000|2021-09-22 02:24:40|86866.6|86816.6|86867.5|86817.5|86868.3|86818.3|86864.3|86814.3|36
1632277490000|2021-09-22 02:24:50|86866.3|86816.3|86864.3|86814.3|86866.3|86816.3|86863.7|86813.7|10
1632277500000|2021-09-22 02:25:00|86864.6|86814.6|86865.3|86815.3|86866.4|86816.4|86861.1|86811.1|38
1632277510000|2021-09-22 02:25:10|86865.2|86815.2|86865.7|86815.7|86866.5|86816.5|86863.8|86813.8|24
1632277520000|2021-09-22 02:25:20|86865.2|86815.2|86863.7|86813.7|86865.3|86815.3|86862.4|86812.4|17
1632277530000|2021-09-22 02:25:30|86863.6|86813.6|86864.2|86814.2|86872.8|86822.8|86863.6|86813.6|18
1632277540000|2021-09-22 02:25:40|86866.1|86816.1|86864.4|86814.4|86866.6|86816.6|86863.6|86813.6|20
1632277550000|2021-09-22 02:25:50|86864.5|86814.5|86869.1|86819.1|86873.3|86823.3|86864.3|86814.3|32
1632277560000|2021-09-22 02:26:00|86869.6|86819.6|86870.3|86820.3|86872.5|86822.5|86867.1|86817.1|40
1632277570000|2021-09-22 02:26:10|86869.8|86819.8|86872.1|86822.1|86872.5|86822.5|86869.5|86819.5|25
1632277580000|2021-09-22 02:26:20|86872|86822|86870.6|86820.6|86873.3|86823.3|86870.3|86820.3|21
1632277590000|2021-09-22 02:26:30|86870.4|86820.4|86874|86824|86874|86824|86868.6|86818.6|20
1632277600000|2021-09-22 02:26:40|86872.2|86822.2|86871.1|86821.1|86873.8|86823.8|86871.1|86821.1|15
1632277610000|2021-09-22 02:26:50|86870.1|86820.1|86870.6|86820.6|86874.4|86824.4|86870.1|86820.1|15
1632277620000|2021-09-22 02:27:00|86869.6|86819.6|86869.7|86819.7|86872.8|86822.8|86869.2|86819.2|26
1632277630000|2021-09-22 02:27:10|86869.4|86819.4|86867.8|86817.8|86871.4|86821.4|86867.7|86817.7|21
1632277640000|2021-09-22 02:27:20|86867.1|86817.1|86873.4|86823.4|86876.1|86826.1|86867.1|86817.1|24
1632277650000|2021-09-22 02:27:30|86873.3|86823.3|86873.2|86823.2|86877|86827|86872.8|86822.8|31
1632277660000|2021-09-22 02:27:40|86873|86823|86871.5|86821.5|86875.5|86825.5|86871.3|86821.3|34
1632277670000|2021-09-22 02:27:50|86871.4|86821.4|86873.7|86823.7|86876.5|86826.5|86871.3|86821.3|28
1632277680000|2021-09-22 02:28:00|86873.8|86823.8|86874.2|86824.2|86876.7|86826.7|86872.9|86822.9|35
1632277690000|2021-09-22 02:28:10|86874.7|86824.7|86873.6|86823.6|86876.7|86826.7|86872.5|86822.5|34
1632277700000|2021-09-22 02:28:20|86874.5|86824.5|86874.2|86824.2|86874.5|86824.5|86873|86823|17
1632277710000|2021-09-22 02:28:30|86874.1|86824.1|86874.2|86824.2|86875.5|86825.5|86873.8|86823.8|20
1632277720000|2021-09-22 02:28:40|86873.6|86823.6|86879.1|86829.1|86880|86830|86873.3|86823.3|16
1632277730000|2021-09-22 02:28:50|86879.4|86829.4|86875.7|86825.7|86879.4|86829.4|86875.7|86825.7|14
1632277740000|2021-09-22 02:29:00|86875.4|86825.4|86876.1|86826.1|86876.7|86826.7|86873.9|86823.9|14
1632277750000|2021-09-22 02:29:10|86875.2|86825.2|86873.5|86823.5|86877.5|86827.5|86873.3|86823.3|21
1632277760000|2021-09-22 02:29:20|86874.1|86824.1|86875.1|86825.1|86879.9|86829.9|86874.1|86824.1|18
1632277770000|2021-09-22 02:29:30|86875.3|86825.3|86875.2|86825.2|86877.5|86827.5|86874.7|86824.7|20
1632277780000|2021-09-22 02:29:40|86877.1|86827.1|86876|86826|86878.8|86828.8|86875.1|86825.1|18
1632277790000|2021-09-22 02:29:50|86877.9|86827.9|86874.3|86824.3|86878.2|86828.2|86874.3|86824.3|31
1632277800000|2021-09-22 02:30:00|86874.5|86824.5|86875.6|86825.6|86878.6|86828.6|86872.5|86822.5|29
1632277810000|2021-09-22 02:30:10|86875.8|86825.8|86875.3|86825.3|86877.4|86827.4|86873.1|86823.1|28
1632277820000|2021-09-22 02:30:20|86875.2|86825.2|86876.2|86826.2|86879.5|86829.5|86874.4|86824.4|29
1632277830000|2021-09-22 02:30:30|86874.6|86824.6|86872.9|86822.9|86877.9|86827.9|86872.1|86822.1|26
1632277840000|2021-09-22 02:30:40|86875.7|86825.7|86879.3|86829.3|86883.8|86833.8|86872.9|86822.9|38
1632277850000|2021-09-22 02:30:50|86881|86831|86883.7|86833.7|86885.6|86835.6|86877.5|86827.5|49
1632277860000|2021-09-22 02:31:00|86883.3|86833.3|86884.3|86834.3|86893.7|86837.4|86883.1|86822.9|47
1632277870000|2021-09-22 02:31:10|86883.8|86833.8|86886.8|86836.8|86888.2|86838.2|86883.8|86833.8|23
1632277880000|2021-09-22 02:31:20|86886.6|86836.6|86887.3|86837.3|86898.4|86843.2|86886.6|86827.5|49
1632277890000|2021-09-22 02:31:30|86887.4|86837.4|86889.6|86839.6|86891|86841|86887.4|86837.4|47
1632277900000|2021-09-22 02:31:40|86889.4|86839.4|86889.1|86839.1|86890.1|86840.1|86888.8|86838.8|27
1632277910000|2021-09-22 02:31:50|86889|86839|86891.4|86841.4|86892.8|86842.8|86888.9|86838.9|44
1632277920000|2021-09-22 02:32:00|86891.5|86841.5|86889.8|86839.8|86891.8|86841.8|86889|86839|32
1632277930000|2021-09-22 02:32:10|86889.7|86839.7|86890.3|86840.3|86893.5|86843.5|86888.8|86838.8|51
1632277940000|2021-09-22 02:32:20|86890.2|86840.2|86890.3|86840.3|86892.9|86842.9|86889.8|86839.8|23
1632277950000|2021-09-22 02:32:30|86890.4|86840.4|86891.3|86841.3|86893.2|86843.2|86888.7|86838.7|34
1632277960000|2021-09-22 02:32:40|86890.8|86840.8|86885.8|86835.8|86891.9|86841.9|86884.3|86834.3|45
1632277970000|2021-09-22 02:32:50|86888.1|86838.1|86886.9|86836.9|86888.9|86838.9|86885.3|86835.3|46
1632277980000|2021-09-22 02:33:00|86886.3|86836.3|86887.7|86837.7|86889.4|86839.4|86886.3|86836.3|27
1632277990000|2021-09-22 02:33:10|86889|86839|86885.2|86835.2|86891|86841|86885.2|86835.2|46
1632278000000|2021-09-22 02:33:20|86886.2|86836.2|86885.7|86835.7|86897.4|86837.1|86885.7|86824|19
1632278010000|2021-09-22 02:33:30|86885.8|86835.8|86886.2|86836.2|86887.6|86837.6|86885.5|86835.5|53
1632278020000|2021-09-22 02:33:40|86885.7|86835.7|86887.5|86837.5|86890.1|86840.1|86885|86835|46
1632278030000|2021-09-22 02:33:50|86886.6|86836.6|86887.6|86837.6|86889.4|86839.4|86886.6|86836.6|41
1632278040000|2021-09-22 02:34:00|86887.1|86837.1|86888.3|86838.3|86890.5|86840.5|86886.6|86836.6|37
1632278050000|2021-09-22 02:34:10|86887.2|86837.2|86886.6|86836.6|86889.8|86839.8|86884.5|86834.5|12
1632278060000|2021-09-22 02:34:20|86885.3|86835.3|86885.5|86835.5|86892|86842|86885.1|86835.1|27
1632278070000|2021-09-22 02:34:30|86885|86835|86884.7|86834.7|86886.4|86836.4|86884.5|86834.5|14
1632278080000|2021-09-22 02:34:40|86884.6|86834.6|86887.9|86837.9|86890.1|86840.1|86884.2|86834.2|29
1632278090000|2021-09-22 02:34:50|86887.5|86837.5|86886.4|86836.4|86888|86838|86885.8|86835.8|13
1632278100000|2021-09-22 02:35:00|86888.4|86838.4|86885.4|86835.4|86890.7|86840.7|86884.5|86834.5|39
1632278110000|2021-09-22 02:35:10|86885|86835|86886.3|86836.3|86888.1|86838.1|86884.5|86834.5|28
1632278120000|2021-09-22 02:35:20|86885.8|86835.8|86884.7|86834.7|86888.3|86838.3|86884.7|86834.7|23
1632278130000|2021-09-22 02:35:30|86884.6|86834.6|86885.6|86835.6|86889.6|86839.6|86884.1|86834.1|41
1632278140000|2021-09-22 02:35:40|86884.2|86834.2|86889.1|86839.1|86891|86841|86884.2|86834.2|42
1632278150000|2021-09-22 02:35:50|86888.5|86838.5|86887|86837|86889|86839|86886.3|86836.3|35
1632278160000|2021-09-22 02:36:00|86886.9|86836.9|86888.4|86838.4|86890.3|86840.3|86886.4|86836.4|33
1632278170000|2021-09-22 02:36:10|86887.9|86837.9|86887.2|86837.2|86891.9|86841.9|86885.7|86835.7|44
1632278180000|2021-09-22 02:36:20|86887|86837|86887.6|86837.6|86892.4|86842.4|86883.8|86833.8|54
1632278190000|2021-09-22 02:36:30|86886.5|86836.5|86886|86836|86890.2|86840.2|86884.6|86834.6|41
1632278200000|2021-09-22 02:36:40|86885.4|86835.4|86886.5|86836.5|86890.9|86840.9|86884.8|86834.8|32
1632278210000|2021-09-22 02:36:50|86886.9|86836.9|86888.5|86838.5|86891.6|86841.6|86886.3|86836.3|39
1632278220000|2021-09-22 02:37:00|86890|86840|86884.9|86834.9|86890|86840|86884.4|86834.4|30
1632278230000|2021-09-22 02:37:10|86887.6|86837.6|86884.9|86834.9|86887.8|86837.8|86884.4|86834.4|36
1632278240000|2021-09-22 02:37:20|86884.8|86834.8|86886.2|86836.2|86892.2|86842.2|86883.8|86833.8|24
1632278250000|2021-09-22 02:37:30|86889|86839|86885.6|86835.6|86890.8|86840.8|86884.3|86834.3|40
1632278260000|2021-09-22 02:37:40|86885.7|86835.7|86886.2|86836.2|86888.2|86838.2|86885|86835|34
1632278270000|2021-09-22 02:37:50|86885.8|86835.8|86888.6|86838.6|86889.6|86839.6|86885.1|86835.1|24
1632278280000|2021-09-22 02:38:00|86887.4|86837.4|86885.3|86835.3|86888.7|86838.7|86885.2|86835.2|31
1632278290000|2021-09-22 02:38:10|86885.2|86835.2|86884.4|86834.4|86890.5|86840.5|86884|86834|38
1632278300000|2021-09-22 02:38:20|86884.7|86834.7|86887.6|86837.6|86889.2|86839.2|86883.8|86833.8|36
1632278310000|2021-09-22 02:38:30|86887|86837|86886.2|86836.2|86890|86840|86886|86836|37
1632278320000|2021-09-22 02:38:40|86886.3|86836.3|86886.4|86836.4|86889.1|86839.1|86886.2|86836.2|43
1632278330000|2021-09-22 02:38:50|86886.5|86836.5|86884|86834|86889.4|86839.4|86884|86834|35
1632278340000|2021-09-22 02:39:00|86883.8|86833.8|86885.8|86835.8|86887.9|86837.9|86883.8|86833.8|38
1632278350000|2021-09-22 02:39:10|86886.2|86836.2|86887.4|86837.4|86890.4|86840.4|86885.1|86835.1|31
1632278360000|2021-09-22 02:39:20|86887.2|86837.2|86886.8|86836.8|86889.3|86839.3|86885.9|86835.9|41
1632278370000|2021-09-22 02:39:30|86887.1|86837.1|86889.3|86839.3|86889.4|86839.4|86886.1|86836.1|33
1632278380000|2021-09-22 02:39:40|86888.9|86838.9|86887.9|86837.9|86889.6|86839.6|86887.6|86837.6|32
1632278390000|2021-09-22 02:39:50|86888.3|86838.3|86886.8|86836.8|86889.1|86839.1|86884.5|86834.5|48
1632278400000|2021-09-22 02:40:00|86886|86836|86885.9|86835.9|86888.5|86838.5|86884.6|86834.6|44
1632278410000|2021-09-22 02:40:10|86886|86836|86890.7|86840.7|86892|86842|86885|86835|52
1632278420000|2021-09-22 02:40:20|86890.5|86840.5|86887.9|86837.9|86890.5|86840.5|86885.7|86835.7|43
1632278430000|2021-09-22 02:40:30|86887.4|86837.4|86888.1|86838.1|86889.3|86839.3|86886.2|86836.2|32
1632278440000|2021-09-22 02:40:40|86888.5|86838.5|86885.7|86835.7|86890.8|86840.8|86883.2|86833.2|49
1632278450000|2021-09-22 02:40:50|86885.8|86835.8|86888.9|86838.9|86889.4|86839.4|86884|86834|48
1632278460000|2021-09-22 02:41:00|86889.3|86839.3|86887.4|86837.4|86890|86840|86886.2|86836.2|49
1632278470000|2021-09-22 02:41:10|86887.3|86837.3|86888.3|86838.3|86889.1|86839.1|86885.4|86835.4|38
1632278480000|2021-09-22 02:41:20|86888.4|86838.4|86885.4|86835.4|86888.8|86838.8|86884.1|86834.1|37
1632278490000|2021-09-22 02:41:30|86885.8|86835.8|86887.6|86837.6|86889.5|86839.5|86883.3|86833.3|53
1632278500000|2021-09-22 02:41:40|86884.6|86834.6|86885.2|86835.2|86888|86838|86883.3|86833.3|43
1632278510000|2021-09-22 02:41:50|86884.9|86834.9|86884.4|86834.4|86890.3|86840.3|86884.3|86834.3|19
1632278520000|2021-09-22 02:42:00|86883.2|86833.2|86886.6|86836.6|86889.5|86839.5|86882.1|86832.1|30
1632278530000|2021-09-22 02:42:10|86885.9|86835.9|86885.1|86835.1|86887|86837|86885.1|86835.1|14
1632278540000|2021-09-22 02:42:20|86885|86835|86885.2|86835.2|86887|86837|86885|86835|11
1632278550000|2021-09-22 02:42:30|86884.6|86834.6|86884|86834|86897|86839.8|86883.6|86819|13
1632278560000|2021-09-22 02:42:40|86884.1|86834.1|86883.9|86833.9|86885.8|86835.8|86883.4|86833.4|18
1632278570000|2021-09-22 02:42:50|86883.8|86833.8|86886.7|86836.7|86889.3|86839.3|86883.8|86833.8|29
1632278580000|2021-09-22 02:43:00|86885.8|86835.8|86884.9|86834.9|86886.4|86836.4|86884.5|86834.5|11
1632278590000|2021-09-22 02:43:10|86884.6|86834.6|86885.1|86835.1|86888.9|86838.9|86884.6|86834.6|17
1632278600000|2021-09-22 02:43:20|86884.6|86834.6|86886.7|86836.7|86889.8|86839.8|86882.8|86832.8|21
1632278610000|2021-09-22 02:43:30|86887.4|86837.4|86886.6|86836.6|86888|86838|86885.3|86835.3|14
1632278620000|2021-09-22 02:43:40|86884|86834|86888.4|86838.4|86889.8|86839.8|86882.6|86832.6|24
1632278630000|2021-09-22 02:43:50|86889.2|86839.2|86886.2|86836.2|86889.2|86839.2|86885|86835|48
1632278640000|2021-09-22 02:44:00|86886.3|86836.3|86887|86837|86889.3|86839.3|86883.8|86833.8|46
1632278650000|2021-09-22 02:44:10|86886.9|86836.9|86884.1|86834.1|86892.5|86842.5|86883.2|86833.2|27
1632278660000|2021-09-22 02:44:20|86886.6|86836.6|86884.6|86834.6|86890.7|86840.7|86883.6|86833.6|40
1632278670000|2021-09-22 02:44:30|86885.2|86835.2|86884.3|86834.3|86886.9|86836.9|86883.8|86833.8|37
1632278680000|2021-09-22 02:44:40|86884.5|86834.5|86886.1|86836.1|86889.7|86839.7|86884.2|86834.2|43
1632278690000|2021-09-22 02:44:50|86886.5|86836.5|86886.1|86836.1|86886.7|86836.7|86884.3|86834.3|29
1632278700000|2021-09-22 02:45:00|86885.8|86835.8|86883.5|86833.5|86886.9|86836.9|86882.8|86832.8|25
1632278710000|2021-09-22 02:45:10|86883.6|86833.6|86884.3|86834.3|86887.6|86837.6|86883.4|86833.4|40
1632278720000|2021-09-22 02:45:20|86884.1|86834.1|86887.3|86837.3|86887.5|86837.5|86883.7|86833.7|22
1632278730000|2021-09-22 02:45:30|86887.4|86837.4|86888.2|86838.2|86888.8|86838.8|86886.6|86836.6|24
1632278740000|2021-09-22 02:45:40|86887.8|86837.8|86890.4|86840.4|86890.5|86840.5|86887.8|86837.8|18
1632278750000|2021-09-22 02:45:50|86892.3|86842.3|86890.8|86840.8|86893.2|86843.2|86889.3|86839.3|40
1632278760000|2021-09-22 02:46:00|86892.3|86842.3|86890.3|86840.3|86892.3|86842.3|86889.8|86839.8|34
1632278770000|2021-09-22 02:46:10|86890.1|86840.1|86889.9|86839.9|86890.1|86840.1|86888.3|86838.3|26
1632278780000|2021-09-22 02:46:20|86889.4|86839.4|86891.7|86841.7|86892.1|86842.1|86889.1|86839.1|20
1632278790000|2021-09-22 02:46:30|86891.6|86841.6|86891.1|86841.1|86891.9|86841.9|86890.5|86840.5|22
1632278800000|2021-09-22 02:46:40|86891|86841|86887.4|86837.4|86891.6|86841.6|86887.2|86837.2|31
1632278810000|2021-09-22 02:46:50|86888.8|86838.8|86886.4|86836.4|86889.8|86839.8|86886.4|86836.4|34
1632278820000|2021-09-22 02:47:00|86888.5|86838.5|86887|86837|86888.6|86838.6|86886.3|86836.3|36
1632278830000|2021-09-22 02:47:10|86888.4|86838.4|86887.8|86837.8|86888.6|86838.6|86886.8|86836.8|24
1632278840000|2021-09-22 02:47:20|86886.7|86836.7|86886.5|86836.5|86888.8|86838.8|86885.1|86835.1|40
1632278850000|2021-09-22 02:47:30|86886.2|86836.2|86889|86839|86889.2|86839.2|86886.2|86836.2|29
1632278860000|2021-09-22 02:47:40|86888.2|86838.2|86885.4|86835.4|86888.3|86838.3|86885|86835|25
1632278870000|2021-09-22 02:47:50|86885.3|86835.3|86886.8|86836.8|86889.3|86839.3|86884|86834|36
1632278880000|2021-09-22 02:48:00|86888|86838|86887.1|86837.1|86889|86839|86884.8|86834.8|44
1632278890000|2021-09-22 02:48:10|86887.5|86837.5|86886.1|86836.1|86888.1|86838.1|86885.1|86835.1|28
1632278900000|2021-09-22 02:48:20|86886.2|86836.2|86884|86834|86888.7|86838.7|86883.6|86833.6|28
1632278910000|2021-09-22 02:48:30|86886.7|86836.7|86883.6|86833.6|86887.8|86837.8|86880.3|86830.3|46
1632278920000|2021-09-22 02:48:40|86885|86835|86882.7|86832.7|86886.2|86836.2|86881.8|86831.8|31
1632278930000|2021-09-22 02:48:50|86882.8|86832.8|86885.1|86835.1|86885.8|86835.8|86882.6|86832.6|20
1632278940000|2021-09-22 02:49:00|86885.2|86835.2|86881.4|86831.4|86885.2|86835.2|86880.3|86830.3|40
1632278950000|2021-09-22 02:49:10|86881.6|86831.6|86877|86827|86882.4|86832.4|86876.9|86826.9|39
1632278960000|2021-09-22 02:49:20|86877.1|86827.1|86876.7|86826.7|86878.3|86828.3|86876|86826|33
1632278970000|2021-09-22 02:49:30|86876.8|86826.8|86878.3|86828.3|86878.6|86828.6|86876.8|86826.8|11
1632278980000|2021-09-22 02:49:40|86878|86828|86878|86828|86882.7|86832.7|86877.2|86827.2|41
1632278990000|2021-09-22 02:49:50|86877.9|86827.9|86878.3|86828.3|86878.8|86828.8|86877.9|86827.9|40
1632279000000|2021-09-22 02:50:00|86878.4|86828.4|86878|86828|86878.8|86828.8|86877.5|86827.5|26
1632279010000|2021-09-22 02:50:10|86878.1|86828.1|86875.9|86825.9|86878.4|86828.4|86875.3|86825.3|37
1632279020000|2021-09-22 02:50:20|86876|86826|86874.5|86824.5|86876.6|86826.6|86874.1|86824.1|28
1632279030000|2021-09-22 02:50:30|86874.3|86824.3|86872.9|86822.9|86874.8|86824.8|86872.8|86822.8|30
1632279040000|2021-09-22 02:50:40|86872.7|86822.7|86872.6|86822.6|86872.7|86822.7|86871.9|86821.9|18
1632279050000|2021-09-22 02:50:50|86872.5|86822.5|86870.4|86820.4|86873.1|86823.1|86870.4|86820.4|20
1632279060000|2021-09-22 02:51:00|86870|86820|86870.4|86820.4|86871.5|86821.5|86867.6|86817.6|55
1632279070000|2021-09-22 02:51:10|86870.2|86820.2|86868.6|86818.6|86870.6|86820.6|86868|86818|32
1632279080000|2021-09-22 02:51:20|86869.2|86819.2|86870.7|86820.7|86870.7|86820.7|86868.8|86818.8|29
1632279090000|2021-09-22 02:51:30|86870.9|86820.9|86870.9|86820.9|86871.9|86821.9|86870.8|86820.8|10
1632279100000|2021-09-22 02:51:40|86871.7|86821.7|86873.7|86823.7|86873.7|86823.7|86869.5|86819.5|20
1632279110000|2021-09-22 02:51:50|86871.9|86821.9|86870.9|86820.9|86873|86823|86870.7|86820.7|38
1632279120000|2021-09-22 02:52:00|86871.2|86821.2|86873.4|86823.4|86873.4|86823.4|86869.8|86819.8|34
1632279130000|2021-09-22 02:52:10|86873.6|86823.6|86872.1|86822.1|86874.4|86824.4|86871.9|86821.9|34
1632279140000|2021-09-22 02:52:20|86872.2|86822.2|86872.5|86822.5|86872.7|86822.7|86871.6|86821.6|28
1632279150000|2021-09-22 02:52:30|86872.3|86822.3|86873.3|86823.3|86873.5|86823.5|86872.1|86822.1|17
1632279160000|2021-09-22 02:52:40|86873.2|86823.2|86871.5|86821.5|86873.8|86823.8|86871.4|86821.4|23
1632279170000|2021-09-22 02:52:50|86870.2|86820.2|86873.3|86823.3|86874.2|86824.2|86870|86820|27
1632279180000|2021-09-22 02:53:00|86873.1|86823.1|86872.5|86822.5|86874.2|86824.2|86871.5|86821.5|37
1632279190000|2021-09-22 02:53:10|86873.5|86823.5|86874.2|86824.2|86876.6|86826.6|86873.5|86823.5|24
1632279200000|2021-09-22 02:53:20|86874.3|86824.3|86876.7|86826.7|86876.9|86826.9|86874.1|86824.1|21
1632279210000|2021-09-22 02:53:30|86876.8|86826.8|86874.3|86824.3|86876.9|86826.9|86874.3|86824.3|20
1632279220000|2021-09-22 02:53:40|86873.3|86823.3|86874.1|86824.1|86875|86825|86873.3|86823.3|19
1632279230000|2021-09-22 02:53:50|86873|86823|86873.4|86823.4|86874|86824|86872.8|86822.8|27
1632279240000|2021-09-22 02:54:00|86873.2|86823.2|86873.3|86823.3|86874|86824|86873|86823|15
1632279250000|2021-09-22 02:54:10|86873.5|86823.5|86873.4|86823.4|86873.6|86823.6|86873.4|86823.4|9
1632279260000|2021-09-22 02:54:20|86873.5|86823.5|86873.7|86823.7|86874.2|86824.2|86873.5|86823.5|7
1632279270000|2021-09-22 02:54:30|86874.6|86824.6|86873.4|86823.4|86874.6|86824.6|86872.3|86822.3|22
1632279280000|2021-09-22 02:54:40|86873.7|86823.7|86874.7|86824.7|86874.7|86824.7|86872.8|86822.8|27
1632279290000|2021-09-22 02:54:50|86874.8|86824.8|86875.4|86825.4|86876.4|86826.4|86874.2|86824.2|25
1632279300000|2021-09-22 02:55:00|86875.2|86825.2|86875|86825|86876|86826|86874|86824|26
1632279310000|2021-09-22 02:55:10|86875.1|86825.1|86875|86825|86875.7|86825.7|86874.5|86824.5|19
1632279320000|2021-09-22 02:55:20|86875.3|86825.3|86875.4|86825.4|86876.7|86826.7|86875|86825|40
1632279330000|2021-09-22 02:55:30|86876|86826|86875.1|86825.1|86877.7|86827.7|86874.6|86824.6|36
1632279340000|2021-09-22 02:55:40|86874.8|86824.8|86875.9|86825.9|86877.1|86827.1|86874.7|86824.7|27
1632279350000|2021-09-22 02:55:50|86876.8|86826.8|86876.2|86826.2|86878|86828|86875.8|86825.8|42
1632279360000|2021-09-22 02:56:00|86876.5|86826.5|86876.4|86826.4|86877.6|86827.6|86875.7|86825.7|48
1632279370000|2021-09-22 02:56:10|86875.7|86825.7|86878.8|86828.8|86881|86831|86875.5|86825.5|52
1632279380000|2021-09-22 02:56:20|86878.3|86828.3|86879.2|86829.2|86879.4|86829.4|86877.8|86827.8|41
1632279390000|2021-09-22 02:56:30|86879.1|86829.1|86878.6|86828.6|86879.5|86829.5|86877.6|86827.6|25
1632279400000|2021-09-22 02:56:40|86878.4|86828.4|86878.6|86828.6|86879|86829|86878.2|86828.2|16
1632279410000|2021-09-22 02:56:50|86878.9|86828.9|86879.5|86829.5|86879.5|86829.5|86878.6|86828.6|6
1632279420000|2021-09-22 02:57:00|86879.6|86829.6|86879.1|86829.1|86879.6|86829.6|86877.9|86827.9|21
1632279430000|2021-09-22 02:57:10|86879.4|86829.4|86879.3|86829.3|86879.4|86829.4|86877.6|86827.6|27
1632279440000|2021-09-22 02:57:20|86879.4|86829.4|86879.3|86829.3|86879.6|86829.6|86878.7|86828.7|18
1632279450000|2021-09-22 02:57:30|86879.4|86829.4|86878.2|86828.2|86879.4|86829.4|86877.7|86827.7|23
1632279460000|2021-09-22 02:57:40|86878.6|86828.6|86878.7|86828.7|86878.9|86828.9|86878|86828|32
1632279470000|2021-09-22 02:57:50|86878.6|86828.6|86878.5|86828.5|86879|86829|86878.1|86828.1|18
1632279480000|2021-09-22 02:58:00|86878.9|86828.9|86877.7|86827.7|86878.9|86828.9|86877.3|86827.3|26
1632279490000|2021-09-22 02:58:10|86877.6|86827.6|86876.9|86826.9|86877.9|86827.9|86876.4|86826.4|31
1632279500000|2021-09-22 02:58:20|86876.7|86826.7|86877.6|86827.6|86877.8|86827.8|86876.2|86826.2|31
1632279510000|2021-09-22 02:58:30|86877.7|86827.7|86877.5|86827.5|86878.2|86828.2|86876.6|86826.6|36
1632279520000|2021-09-22 02:58:40|86877.3|86827.3|86877.2|86827.2|86877.6|86827.6|86876.9|86826.9|27
1632279530000|2021-09-22 02:58:50|86877.3|86827.3|86878.9|86828.9|86879.3|86829.3|86874.8|86824.8|32
1632279540000|2021-09-22 02:59:00|86878.4|86828.4|86877.5|86827.5|86878.7|86828.7|86877|86827|38
1632279550000|2021-09-22 02:59:10|86877.6|86827.6|86877.2|86827.2|86878.1|86828.1|86877.2|86827.2|41
1632279560000|2021-09-22 02:59:20|86877|86827|86876.6|86826.6|86878|86828|86876.3|86826.3|40
1632279570000|2021-09-22 02:59:30|86876.7|86826.7|86876.9|86826.9|86877.7|86827.7|86876.7|86826.7|28
1632279580000|2021-09-22 02:59:40|86876.7|86826.7|86876.8|86826.8|86877.1|86827.1|86875.4|86825.4|27
1632279590000|2021-09-22 02:59:50|86877|86827|86876.9|86826.9|86877.4|86827.4|86876.8|86826.8|30
1632279600000|2021-09-22 03:00:00|86876|86826|86875.9|86825.9|86877.5|86827.5|86875.7|86825.7|29
1632279610000|2021-09-22 03:00:10|86876.5|86826.5|86878.1|86828.1|86878.1|86828.1|86875.9|86825.9|31
1632279620000|2021-09-22 03:00:20|86877.4|86827.4|86876.8|86826.8|86878|86828|86875.5|86825.5|28
1632279630000|2021-09-22 03:00:30|86877.2|86827.2|86877.2|86827.2|86877.5|86827.5|86876.7|86826.7|15
1632279640000|2021-09-22 03:00:40|86877.3|86827.3|86877.2|86827.2|86877.9|86827.9|86876.8|86826.8|11
1632279650000|2021-09-22 03:00:50|86877.1|86827.1|86876.4|86826.4|86877.2|86827.2|86876|86826|15
1632279660000|2021-09-22 03:01:00|86876.2|86826.2|86879.1|86829.1|86879.5|86829.5|86876.2|86826.2|11
1632279670000|2021-09-22 03:01:10|86877.8|86827.8|86879.4|86829.4|86882.7|86832.7|86876.1|86826.1|25
1632279680000|2021-09-22 03:01:20|86879.1|86829.1|86881.2|86831.2|86881.2|86831.2|86877.7|86827.7|19
1632279690000|2021-09-22 03:01:30|86880.7|86830.7|86880.9|86830.9|86881.3|86831.3|86879.1|86829.1|20
1632279700000|2021-09-22 03:01:40|86880.6|86830.6|86880.3|86830.3|86881.1|86831.1|86878.9|86828.9|20
1632279710000|2021-09-22 03:01:50|86879.8|86829.8|86880.1|86830.1|86880.7|86830.7|86878.8|86828.8|25
1632279720000|2021-09-22 03:02:00|86881.2|86831.2|86881.5|86831.5|86881.5|86831.5|86880.9|86830.9|13
1632279730000|2021-09-22 03:02:10|86881.1|86831.1|86881.5|86831.5|86881.9|86831.9|86880.8|86830.8|13
1632279740000|2021-09-22 03:02:20|86881.2|86831.2|86880|86830|86881.2|86831.2|86879.6|86829.6|18
1632279750000|2021-09-22 03:02:30|86879.6|86829.6|86882.1|86832.1|86882.1|86832.1|86879.1|86829.1|18
1632279760000|2021-09-22 03:02:40|86882.3|86832.3|86880.6|86830.6|86882.3|86832.3|86880.6|86830.6|21
1632279770000|2021-09-22 03:02:50|86880.9|86830.9|86882|86832|86882|86832|86880.5|86830.5|13
1632279780000|2021-09-22 03:03:00|86882.5|86832.5|86881.4|86831.4|86883|86833|86881|86831|13
1632279790000|2021-09-22 03:03:10|86881.7|86831.7|86878.1|86828.1|86883|86833|86877.6|86827.6|21
1632279800000|2021-09-22 03:03:20|86878.8|86828.8|86876.6|86826.6|86878.8|86828.8|86876.6|86826.6|19
1632279810000|2021-09-22 03:03:30|86879|86829|86879.9|86829.9|86880.7|86830.7|86878.8|86828.8|13
1632279820000|2021-09-22 03:03:40|86879.6|86829.6|86879.1|86829.1|86880.1|86830.1|86879.1|86829.1|12
1632279830000|2021-09-22 03:03:50|86878.4|86828.4|86880.5|86830.5|86880.6|86830.6|86878.4|86828.4|13
1632279840000|2021-09-22 03:04:00|86880.7|86830.7|86880.6|86830.6|86884.6|86834.6|86880.6|86830.6|35
1632279850000|2021-09-22 03:04:10|86880.3|86830.3|86882.4|86832.4|86882.4|86832.4|86880.3|86830.3|28
1632279860000|2021-09-22 03:04:20|86882.1|86832.1|86881.2|86831.2|86882.8|86832.8|86881.2|86831.2|33
1632279870000|2021-09-22 03:04:30|86881.1|86831.1|86882.7|86832.7|86882.8|86832.8|86881.1|86831.1|26
1632279880000|2021-09-22 03:04:40|86882.4|86832.4|86882|86832|86883.2|86833.2|86880.7|86830.7|31
1632279890000|2021-09-22 03:04:50|86881.5|86831.5|86882.2|86832.2|86882.7|86832.7|86881.4|86831.4|18
1632279900000|2021-09-22 03:05:00|86882.5|86832.5|86883.4|86833.4|86885|86835|86881.6|86831.6|22
1632279910000|2021-09-22 03:05:10|86883.7|86833.7|86883.8|86833.8|86884.7|86834.7|86883.2|86833.2|14
1632279920000|2021-09-22 03:05:20|86884.1|86834.1|86881.4|86831.4|86884.1|86834.1|86881.4|86831.4|18
1632279930000|2021-09-22 03:05:30|86881.2|86831.2|86878.9|86828.9|86882.8|86832.8|86878.4|86828.4|34
1632279940000|2021-09-22 03:05:40|86878.4|86828.4|86878.7|86828.7|86879|86829|86878.1|86828.1|15
1632279950000|2021-09-22 03:05:50|86878.6|86828.6|86879.3|86829.3|86880.5|86830.5|86878.6|86828.6|19
1632279960000|2021-09-22 03:06:00|86880.6|86830.6|86878.4|86828.4|86880.7|86830.7|86878.4|86828.4|21
1632279970000|2021-09-22 03:06:10|86878.3|86828.3|86878|86828|86878.6|86828.6|86878|86828|12
1632279980000|2021-09-22 03:06:20|86878.3|86828.3|86877.1|86827.1|86879|86829|86877.1|86827.1|15
1632279990000|2021-09-22 03:06:30|86877.6|86827.6|86878.2|86828.2|86878.5|86828.5|86877.1|86827.1|24
1632280000000|2021-09-22 03:06:40|86878.1|86828.1|86877.7|86827.7|86879.2|86829.2|86877.4|86827.4|13
1632280010000|2021-09-22 03:06:50|86877.8|86827.8|86877.4|86827.4|86879.8|86829.8|86877.4|86827.4|10
1632280020000|2021-09-22 03:07:00|86878|86828|86877.6|86827.6|86878|86828|86877.3|86827.3|12
1632280030000|2021-09-22 03:07:10|86877.5|86827.5|86879.4|86829.4|86880.3|86830.3|86877.5|86827.5|37
1632280040000|2021-09-22 03:07:20|86879.6|86829.6|86877.3|86827.3|86879.6|86829.6|86877.3|86827.3|24
1632280050000|2021-09-22 03:07:30|86878|86828|86877.4|86827.4|86878.8|86828.8|86876.7|86826.7|40
1632280060000|2021-09-22 03:07:40|86877.8|86827.8|86876.9|86826.9|86878.4|86828.4|86876.5|86826.5|36
1632280070000|2021-09-22 03:07:50|86877.3|86827.3|86878.4|86828.4|86879.6|86829.6|86877.3|86827.3|23
1632280080000|2021-09-22 03:08:00|86878.5|86828.5|86878|86828|86878.7|86828.7|86877.2|86827.2|15
1632280090000|2021-09-22 03:08:10|86878.9|86828.9|86878.6|86828.6|86878.9|86828.9|86877.2|86827.2|8
1632280100000|2021-09-22 03:08:20|86878.3|86828.3|86878.6|86828.6|86878.7|86828.7|86877.4|86827.4|9
1632280110000|2021-09-22 03:08:30|86878.4|86828.4|86878.8|86828.8|86879|86829|86877.1|86827.1|12
1632280120000|2021-09-22 03:08:40|86879.5|86829.5|86876.9|86826.9|86879.6|86829.6|86876.9|86826.9|9
1632280130000|2021-09-22 03:08:50|86877.5|86827.5|86878.7|86828.7|86879|86829|86876.7|86826.7|12
1632280140000|2021-09-22 03:09:00|86880.8|86830.8|86879.3|86829.3|86881|86831|86879.3|86829.3|16
1632280150000|2021-09-22 03:09:10|86878.6|86828.6|86878.7|86828.7|86879.7|86829.7|86877.2|86827.2|21
1632280160000|2021-09-22 03:09:20|86878.5|86828.5|86878|86828|86879.2|86829.2|86877.3|86827.3|18
1632280170000|2021-09-22 03:09:30|86878.1|86828.1|86878.3|86828.3|86880.7|86830.7|86877.4|86827.4|30
1632280180000|2021-09-22 03:09:40|86878.8|86828.8|86874.4|86824.4|86878.8|86828.8|86874.4|86824.4|19
1632280190000|2021-09-22 03:09:50|86874.5|86824.5|86874.4|86824.4|86875.4|86825.4|86874.4|86824.4|11
1632280200000|2021-09-22 03:10:00|86874.3|86824.3|86874.2|86824.2|86875.4|86825.4|86874.2|86824.2|14
1632280210000|2021-09-22 03:10:10|86874.6|86824.6|86875.4|86825.4|86875.7|86825.7|86874.6|86824.6|9
1632280220000|2021-09-22 03:10:20|86875.3|86825.3|86875.2|86825.2|86877.2|86827.2|86874.3|86824.3|22
1632280230000|2021-09-22 03:10:30|86876.6|86826.6|86876.1|86826.1|86876.8|86826.8|86874.8|86824.8|16
1632280240000|2021-09-22 03:10:40|86874|86824|86875.9|86825.9|86875.9|86825.9|86873.9|86823.9|17
1632280250000|2021-09-22 03:10:50|86875.6|86825.6|86875.8|86825.8|86876|86826|86875.2|86825.2|11
1632280260000|2021-09-22 03:11:00|86876|86826|86877.4|86827.4|86877.4|86827.4|86875.7|86825.7|11
1632280270000|2021-09-22 03:11:10|86877.5|86827.5|86876|86826|86877.5|86827.5|86874.4|86824.4|17
1632280280000|2021-09-22 03:11:20|86875.5|86825.5|86876.7|86826.7|86877.6|86827.6|86874.4|86824.4|20
1632280290000|2021-09-22 03:11:30|86876.2|86826.2|86875.7|86825.7|86876.4|86826.4|86875.2|86825.2|20
1632280300000|2021-09-22 03:11:40|86876|86826|86875.5|86825.5|86876.2|86826.2|86874.8|86824.8|16
1632280310000|2021-09-22 03:11:50|86876|86826|86876|86826|86876.5|86826.5|86874.3|86824.3|18
1632280320000|2021-09-22 03:12:00|86876.8|86826.8|86874.5|86824.5|86877.2|86827.2|86873.4|86823.4|19
1632280330000|2021-09-22 03:12:10|86874.8|86824.8|86876.7|86826.7|86876.9|86826.9|86874.8|86824.8|8
1632280340000|2021-09-22 03:12:20|86875.4|86825.4|86875.7|86825.7|86875.8|86825.8|86875|86825|18
1632280350000|2021-09-22 03:12:30|86875.6|86825.6|86874.8|86824.8|86875.9|86825.9|86873.8|86823.8|12
1632280360000|2021-09-22 03:12:40|86874.7|86824.7|86873.9|86823.9|86875.8|86825.8|86873.9|86823.9|15
1632280370000|2021-09-22 03:12:50|86873.6|86823.6|86877.3|86827.3|86877.6|86827.6|86873.3|86823.3|32
1632280380000|2021-09-22 03:13:00|86877.6|86827.6|86877.1|86827.1|86877.6|86827.6|86876.1|86826.1|25
1632280390000|2021-09-22 03:13:10|86876.5|86826.5|86876.8|86826.8|86877.6|86827.6|86876.5|86826.5|17
1632280400000|2021-09-22 03:13:20|86876.9|86826.9|86877.1|86827.1|86878|86828|86876.2|86826.2|23
1632280410000|2021-09-22 03:13:30|86877.2|86827.2|86875.2|86825.2|86877.2|86827.2|86875|86825|21
1632280420000|2021-09-22 03:13:40|86874.9|86824.9|86874.4|86824.4|86875.6|86825.6|86873.5|86823.5|13
1632280430000|2021-09-22 03:13:50|86875|86825|86876.2|86826.2|86876.2|86826.2|86874|86824|14
1632280440000|2021-09-22 03:14:00|86874.9|86824.9|86875.8|86825.8|86878.5|86828.5|86874.4|86824.4|15
1632280450000|2021-09-22 03:14:10|86876.7|86826.7|86875.7|86825.7|86876.7|86826.7|86875.7|86825.7|7
1632280460000|2021-09-22 03:14:20|86875.4|86825.4|86876|86826|86876.2|86826.2|86873.5|86823.5|12
1632280470000|2021-09-22 03:14:30|86876.1|86826.1|86874.2|86824.2|86876.2|86826.2|86873.9|86823.9|9
1632280480000|2021-09-22 03:14:40|86873.9|86823.9|86876.1|86826.1|86876.1|86826.1|86871.7|86821.7|6
1632280490000|2021-09-22 03:14:50|86875.6|86825.6|86875.2|86825.2|86876.1|86826.1|86873.2|86823.2|18
1632280500000|2021-09-22 03:15:00|86875.3|86825.3|86875.2|86825.2|86875.3|86825.3|86872.9|86822.9|16
1632280510000|2021-09-22 03:15:10|86875.5|86825.5|86875.1|86825.1|86875.7|86825.7|86874.2|86824.2|16
1632280520000|2021-09-22 03:15:20|86874.7|86824.7|86875.3|86825.3|86875.3|86825.3|86874.5|86824.5|11
1632280530000|2021-09-22 03:15:30|86875.2|86825.2|86875.6|86825.6|86875.6|86825.6|86875|86825|5
1632280540000|2021-09-22 03:15:40|86876.4|86826.4|86882.9|86832.9|86883.5|86833.5|86873.7|86823.7|20
1632280550000|2021-09-22 03:15:50|86880.4|86830.4|86881.2|86831.2|86882.5|86832.5|86880.4|86830.4|15
1632280560000|2021-09-22 03:16:00|86882|86832|86881|86831|86882.4|86832.4|86880.8|86830.8|26
1632280570000|2021-09-22 03:16:10|86880|86830|86877.7|86827.7|86880|86830|86877.5|86827.5|41
1632280580000|2021-09-22 03:16:20|86877.9|86827.9|86878.3|86828.3|86879.6|86829.6|86877.4|86827.4|41
1632280590000|2021-09-22 03:16:30|86878.2|86828.2|86877.9|86827.9|86879.3|86829.3|86877.2|86827.2|36
1632280600000|2021-09-22 03:16:40|86877.6|86827.6|86877.8|86827.8|86879.3|86829.3|86876.8|86826.8|42
1632280610000|2021-09-22 03:16:50|86878.2|86828.2|86878.1|86828.1|86878.8|86828.8|86877.1|86827.1|25
1632280620000|2021-09-22 03:17:00|86878.2|86828.2|86880.2|86830.2|86880.2|86830.2|86877.8|86827.8|24
1632280630000|2021-09-22 03:17:10|86880.7|86830.7|86886.1|86836.1|86886.1|86836.1|86879.9|86829.9|34
1632280640000|2021-09-22 03:17:20|86886.9|86836.9|86884|86834|86887.1|86837.1|86884|86834|47
1632280650000|2021-09-22 03:17:30|86884.8|86834.8|86885.5|86835.5|86885.8|86835.8|86884.1|86834.1|34
1632280660000|2021-09-22 03:17:40|86885.4|86835.4|86879.1|86829.1|86886|86836|86877.6|86827.6|45
1632280670000|2021-09-22 03:17:50|86878.7|86828.7|86877.9|86827.9|86880.2|86830.2|86877.9|86827.9|41
1632280680000|2021-09-22 03:18:00|86877.8|86827.8|86877.3|86827.3|86880.1|86830.1|86875.7|86825.7|40
1632280690000|2021-09-22 03:18:10|86877.6|86827.6|86881.4|86831.4|86881.4|86831.4|86876.8|86826.8|41
1632280700000|2021-09-22 03:18:20|86881.5|86831.5|86878.7|86828.7|86881.5|86831.5|86878.5|86828.5|36
1632280710000|2021-09-22 03:18:30|86878.6|86828.6|86880|86830|86880|86830|86876|86826|23
1632280720000|2021-09-22 03:18:40|86880.7|86830.7|86878.4|86828.4|86880.7|86830.7|86878.4|86828.4|21
1632280730000|2021-09-22 03:18:50|86877.2|86827.2|86878.6|86828.6|86879|86829|86874.6|86824.6|28
1632280740000|2021-09-22 03:19:00|86877.3|86827.3|86877.3|86827.3|86880.2|86830.2|86877.1|86827.1|26
1632280750000|2021-09-22 03:19:10|86878.8|86828.8|86877.1|86827.1|86878.8|86828.8|86875.9|86825.9|30
1632280760000|2021-09-22 03:19:20|86877.5|86827.5|86875|86825|86877.6|86827.6|86874.8|86824.8|17
1632280770000|2021-09-22 03:19:30|86874.8|86824.8|86877.4|86827.4|86880.5|86830.5|86874.8|86824.8|21
1632280780000|2021-09-22 03:19:40|86877|86827|86882|86832|86882.2|86832.2|86877|86827|20
1632280790000|2021-09-22 03:19:50|86881.8|86831.8|86882|86832|86882.3|86832.3|86879.8|86829.8|23
1632280800000|2021-09-22 03:20:00|86882.1|86832.1|86879.8|86829.8|86882.2|86832.2|86878|86828|24
1632280810000|2021-09-22 03:20:10|86879.7|86829.7|86879.9|86829.9|86879.9|86829.9|86876|86826|27
1632280820000|2021-09-22 03:20:20|86880.1|86830.1|86877.7|86827.7|86880.1|86830.1|86876.9|86826.9|22
1632280830000|2021-09-22 03:20:30|86878|86828|86878.1|86828.1|86879|86829|86877.7|86827.7|14
1632280840000|2021-09-22 03:20:40|86878.4|86828.4|86880.8|86830.8|86881.4|86831.4|86878.2|86828.2|31
1632280850000|2021-09-22 03:20:50|86881.2|86831.2|86879.9|86829.9|86883.3|86833.3|86879.9|86829.9|47
1632280860000|2021-09-22 03:21:00|86879.8|86829.8|86878.8|86828.8|86880.6|86830.6|86878.2|86828.2|20
1632280870000|2021-09-22 03:21:10|86878.2|86828.2|86878.7|86828.7|86880.6|86830.6|86878.2|86828.2|24
1632280880000|2021-09-22 03:21:20|86878.8|86828.8|86879.1|86829.1|86879.9|86829.9|86878.1|86828.1|21
1632280890000|2021-09-22 03:21:30|86878.9|86828.9|86877.3|86827.3|86880.7|86830.7|86874.7|86824.7|30
1632280900000|2021-09-22 03:21:40|86877.4|86827.4|86879.2|86829.2|86879.2|86829.2|86876.2|86826.2|21
1632280910000|2021-09-22 03:21:50|86879|86829|86879.6|86829.6|86880.2|86830.2|86879|86829|28
1632280920000|2021-09-22 03:22:00|86879.2|86829.2|86882.5|86832.5|86884.3|86834.3|86878.3|86828.3|36
1632280930000|2021-09-22 03:22:10|86882|86832|86883.9|86833.9|86884.7|86834.7|86881.9|86831.9|23
1632280940000|2021-09-22 03:22:20|86882.6|86832.6|86882.1|86832.1|86883|86833|86881.3|86831.3|21
1632280950000|2021-09-22 03:22:30|86882.6|86832.6|86880.4|86830.4|86883.8|86833.8|86878.7|86828.7|41
1632280960000|2021-09-22 03:22:40|86880.1|86830.1|86879.9|86829.9|86881.3|86831.3|86879|86829|33
1632280970000|2021-09-22 03:22:50|86880.5|86830.5|86882.9|86832.9|86883.1|86833.1|86879|86829|23
1632280980000|2021-09-22 03:23:00|86882.7|86832.7|86883.6|86833.6|86884.6|86834.6|86882.3|86832.3|15
1632280990000|2021-09-22 03:23:10|86882.7|86832.7|86881.5|86831.5|86883.3|86833.3|86879.8|86829.8|16
1632281000000|2021-09-22 03:23:20|86882|86832|86879.9|86829.9|86882|86832|86878.6|86828.6|30
1632281010000|2021-09-22 03:23:30|86881.3|86831.3|86881.8|86831.8|86883.7|86833.7|86879.4|86829.4|42
1632281020000|2021-09-22 03:23:40|86881|86831|86880.5|86830.5|86882.6|86832.6|86878.6|86828.6|27
1632281030000|2021-09-22 03:23:50|86880.8|86830.8|86879.9|86829.9|86882.8|86832.8|86879.3|86829.3|22
1632281040000|2021-09-22 03:24:00|86881.3|86831.3|86885.4|86835.4|86885.4|86835.4|86878.5|86828.5|54
1632281050000|2021-09-22 03:24:10|86882.8|86832.8|86883.2|86833.2|86886.1|86836.1|86881.9|86831.9|49
1632281060000|2021-09-22 03:24:20|86882.6|86832.6|86882|86832|86884.9|86834.9|86880|86830|44
1632281070000|2021-09-22 03:24:30|86882.2|86832.2|86883.8|86833.8|86884.1|86834.1|86881.4|86831.4|35
1632281080000|2021-09-22 03:24:40|86881.6|86831.6|86882|86832|86883.6|86833.6|86879.7|86829.7|49
1632281090000|2021-09-22 03:24:50|86881|86831|86881.6|86831.6|86882.7|86832.7|86876.4|86826.4|41
1632281100000|2021-09-22 03:25:00|86881.3|86831.3|86882.2|86832.2|86883.1|86833.1|86881.3|86831.3|34
1632281110000|2021-09-22 03:25:10|86882.3|86832.3|86882.3|86832.3|86883.2|86833.2|86879.7|86829.7|22
1632281120000|2021-09-22 03:25:20|86884|86834|86884.7|86834.7|86885.6|86835.6|86880.3|86830.3|31
1632281130000|2021-09-22 03:25:30|86884.8|86834.8|86884|86834|86884.9|86834.9|86882.7|86832.7|23
1632281140000|2021-09-22 03:25:40|86884.1|86834.1|86882.8|86832.8|86884.1|86834.1|86881.7|86831.7|22
1632281150000|2021-09-22 03:25:50|86883|86833|86881.8|86831.8|86883|86833|86881.1|86831.1|14
1632281160000|2021-09-22 03:26:00|86882.2|86832.2|86881.9|86831.9|86883.5|86833.5|86881.1|86831.1|16
1632281170000|2021-09-22 03:26:10|86881.6|86831.6|86878.8|86828.8|86883.9|86833.9|86877.5|86827.5|40
1632281180000|2021-09-22 03:26:20|86879.3|86829.3|86879.4|86829.4|86879.9|86829.9|86876.7|86826.7|31
1632281190000|2021-09-22 03:26:30|86879.1|86829.1|86879.7|86829.7|86882|86832|86878.9|86828.9|28
1632281200000|2021-09-22 03:26:40|86879.6|86829.6|86879.9|86829.9|86880.3|86830.3|86879|86829|32
1632281210000|2021-09-22 03:26:50|86881.6|86831.6|86880.5|86830.5|86881.7|86831.7|86878.1|86828.1|36
1632281220000|2021-09-22 03:27:00|86880.4|86830.4|86878.8|86828.8|86880.4|86830.4|86877.9|86827.9|44
1632281230000|2021-09-22 03:27:10|86878.3|86828.3|86875.4|86825.4|86878.3|86828.3|86875.4|86825.4|20
1632281240000|2021-09-22 03:27:20|86875.6|86825.6|86875.4|86825.4|86876.2|86826.2|86874.4|86824.4|20
1632281250000|2021-09-22 03:27:30|86874.5|86824.5|86875.3|86825.3|86876.2|86826.2|86874.5|86824.5|24
1632281260000|2021-09-22 03:27:40|86875.5|86825.5|86873.8|86823.8|86876.2|86826.2|86873.8|86823.8|23
1632281270000|2021-09-22 03:27:50|86874.7|86824.7|86876.1|86826.1|86877.3|86827.3|86874|86824|18
1632281280000|2021-09-22 03:28:00|86876.2|86826.2|86877.9|86827.9|86878.5|86828.5|86875|86825|31
1632281290000|2021-09-22 03:28:10|86878.3|86828.3|86877.1|86827.1|86878.3|86828.3|86875.4|86825.4|16
1632281300000|2021-09-22 03:28:20|86877.2|86827.2|86874.6|86824.6|86877.2|86827.2|86874.6|86824.6|12
1632281310000|2021-09-22 03:28:30|86875|86825|86879.5|86829.5|86880.1|86830.1|86875|86825|25
1632281320000|2021-09-22 03:28:40|86879.1|86829.1|86879.7|86829.7|86880.4|86830.4|86878.6|86828.6|15
1632281330000|2021-09-22 03:28:50|86879.2|86829.2|86879.1|86829.1|86879.6|86829.6|86879.1|86829.1|8
1632281340000|2021-09-22 03:29:00|86879.2|86829.2|86879.6|86829.6|86879.8|86829.8|86878|86828|23
1632281350000|2021-09-22 03:29:10|86880.4|86830.4|86878.7|86828.7|86880.4|86830.4|86878.6|86828.6|14
1632281360000|2021-09-22 03:29:20|86879.2|86829.2|86878.5|86828.5|86879.3|86829.3|86878.2|86828.2|14
1632281370000|2021-09-22 03:29:30|86879.5|86829.5|86879.8|86829.8|86880.4|86830.4|86878.2|86828.2|14
1632281380000|2021-09-22 03:29:40|86880.4|86830.4|86878.3|86828.3|86880.4|86830.4|86878.3|86828.3|20
1632281390000|2021-09-22 03:29:50|86879|86829|86881.1|86831.1|86881.1|86831.1|86878.5|86828.5|15
1632281400000|2021-09-22 03:30:00|86881.3|86831.3|86880.5|86830.5|86881.3|86831.3|86880.2|86830.2|20
1632281410000|2021-09-22 03:30:10|86880.4|86830.4|86883.7|86833.7|86884.3|86834.3|86880.2|86830.2|17
1632281420000|2021-09-22 03:30:20|86883.6|86833.6|86881.2|86831.2|86883.6|86833.6|86880.7|86830.7|18
1632281430000|2021-09-22 03:30:30|86882.7|86832.7|86883.2|86833.2|86883.6|86833.6|86882.7|86832.7|20
1632281440000|2021-09-22 03:30:40|86881.8|86831.8|86885|86835|86885.1|86835.1|86881.8|86831.8|17
1632281450000|2021-09-22 03:30:50|86885.2|86835.2|86885.2|86835.2|86885.3|86835.3|86885.1|86835.1|7
1632281460000|2021-09-22 03:31:00|86884.9|86834.9|86886.3|86836.3|86886.3|86836.3|86884.9|86834.9|3
1632281470000|2021-09-22 03:31:10|86886.5|86836.5|86885.8|86835.8|86886.5|86836.5|86885.8|86835.8|4
1632281480000|2021-09-22 03:31:20|86886.2|86836.2|86884.5|86834.5|86886.2|86836.2|86883.7|86833.7|17
1632281490000|2021-09-22 03:31:30|86884.2|86834.2|86884|86834|86884.7|86834.7|86883.7|86833.7|18
1632281500000|2021-09-22 03:31:40|86884.1|86834.1|86884.7|86834.7|86884.9|86834.9|86883.2|86833.2|18
1632281510000|2021-09-22 03:31:50|86883.9|86833.9|86883.1|86833.1|86884.8|86834.8|86882.8|86832.8|15
1632281520000|2021-09-22 03:32:00|86881.7|86831.7|86886.2|86836.2|86886.8|86836.8|86881.7|86831.7|24
1632281530000|2021-09-22 03:32:10|86886|86836|86885.5|86835.5|86886.7|86836.7|86884.3|86834.3|17
1632281540000|2021-09-22 03:32:20|86886|86836|86886.8|86836.8|86886.9|86836.9|86885|86835|22
1632281550000|2021-09-22 03:32:30|86885.4|86835.4|86886.2|86836.2|86887.2|86837.2|86884.4|86834.4|11
1632281560000|2021-09-22 03:32:40|86885.2|86835.2|86882.8|86832.8|86886.9|86836.9|86882.8|86832.8|26
1632281570000|2021-09-22 03:32:50|86883.9|86833.9|86882.6|86832.6|86886.4|86836.4|86882.6|86832.6|22
1632281580000|2021-09-22 03:33:00|86883.6|86833.6|86886.1|86836.1|86886.9|86836.9|86883.6|86833.6|29
1632281590000|2021-09-22 03:33:10|86885.9|86835.9|86886.2|86836.2|86886.9|86836.9|86884.9|86834.9|18
1632281600000|2021-09-22 03:33:20|86887.4|86837.4|86886.6|86836.6|86888.3|86838.3|86884.8|86834.8|21
1632281610000|2021-09-22 03:33:30|86886.5|86836.5|86883.6|86833.6|86886.9|86836.9|86883|86833|25
1632281620000|2021-09-22 03:33:40|86883.3|86833.3|86884.5|86834.5|86886.1|86836.1|86881.6|86831.6|30
1632281630000|2021-09-22 03:33:50|86883.7|86833.7|86886.6|86836.6|86886.6|86836.6|86883.5|86833.5|29
1632281640000|2021-09-22 03:34:00|86886.7|86836.7|86886.5|86836.5|86887.9|86837.9|86884.7|86834.7|43
1632281650000|2021-09-22 03:34:10|86885.7|86835.7|86885.8|86835.8|86887|86837|86884.7|86834.7|33
1632281660000|2021-09-22 03:34:20|86884.5|86834.5|86886|86836|86887.2|86837.2|86884.5|86834.5|26
1632281670000|2021-09-22 03:34:30|86887.3|86837.3|86888.7|86838.7|86888.7|86838.7|86885.3|86835.3|21
1632281680000|2021-09-22 03:34:40|86888.6|86838.6|86884.9|86834.9|86888.6|86838.6|86883.5|86833.5|28
1632281690000|2021-09-22 03:34:50|86884.7|86834.7|86882.2|86832.2|86885.7|86835.7|86882.2|86832.2|28
1632281700000|2021-09-22 03:35:00|86882.8|86832.8|86883.5|86833.5|86884.3|86834.3|86881.7|86831.7|22
1632281710000|2021-09-22 03:35:10|86883.7|86833.7|86883.1|86833.1|86885.2|86835.2|86882.2|86832.2|25
1632281720000|2021-09-22 03:35:20|86883.4|86833.4|86885|86835|86885.4|86835.4|86882.9|86832.9|21
1632281730000|2021-09-22 03:35:30|86883.6|86833.6|86884.2|86834.2|86884.4|86834.4|86881.6|86831.6|39
1632281740000|2021-09-22 03:35:40|86882|86832|86885.7|86835.7|86887.3|86837.3|86881.7|86831.7|31
1632281750000|2021-09-22 03:35:50|86887.5|86837.5|86884.2|86834.2|86887.7|86837.7|86884.2|86834.2|30
1632281760000|2021-09-22 03:36:00|86884.5|86834.5|86884.4|86834.4|86885.6|86835.6|86883.4|86833.4|22
1632281770000|2021-09-22 03:36:10|86884.7|86834.7|86884.7|86834.7|86885.1|86835.1|86881.8|86831.8|10
1632281780000|2021-09-22 03:36:20|86884.5|86834.5|86885.3|86835.3|86887.9|86837.9|86884.1|86834.1|25
1632281790000|2021-09-22 03:36:30|86885.4|86835.4|86884.2|86834.2|86885.5|86835.5|86883|86833|29
1632281800000|2021-09-22 03:36:40|86883.5|86833.5|86886|86836|86886.5|86836.5|86883.5|86833.5|28
1632281810000|2021-09-22 03:36:50|86885.6|86835.6|86884|86834|86887.3|86837.3|86884|86834|27
1632281820000|2021-09-22 03:37:00|86885.5|86835.5|86884.8|86834.8|86886.5|86836.5|86883.5|86833.5|32
1632281830000|2021-09-22 03:37:10|86883.3|86833.3|86881.9|86831.9|86885.5|86835.5|86879.7|86829.7|32
1632281840000|2021-09-22 03:37:20|86882.7|86832.7|86882.7|86832.7|86884|86834|86881.1|86831.1|14
1632281850000|2021-09-22 03:37:30|86881.9|86831.9|86883|86833|86884.9|86834.9|86880.7|86830.7|29
1632281860000|2021-09-22 03:37:40|86883.2|86833.2|86885.3|86835.3|86885.9|86835.9|86883|86833|8
1632281870000|2021-09-22 03:37:50|86885.4|86835.4|86885.8|86835.8|86887.3|86837.3|86885.4|86835.4|28
1632281880000|2021-09-22 03:38:00|86886.2|86836.2|86888.7|86838.7|86888.7|86838.7|86885.9|86835.9|14
1632281890000|2021-09-22 03:38:10|86887.8|86837.8|86887.6|86837.6|86889.7|86839.7|86885.2|86835.2|26
1632281900000|2021-09-22 03:38:20|86888.9|86838.9|86896.4|86846.4|86897.2|86847.2|86887.8|86837.8|40
1632281910000|2021-09-22 03:38:30|86895|86845|86897.6|86847.6|86899.3|86849.3|86895|86845|25
1632281920000|2021-09-22 03:38:40|86898.1|86848.1|86895.1|86845.1|86898.1|86848.1|86894.7|86844.7|18
1632281930000|2021-09-22 03:38:50|86897.6|86847.6|86903.7|86853.7|86906.4|86856.4|86897.6|86847.6|45
1632281940000|2021-09-22 03:39:00|86904.1|86854.1|86904.4|86854.4|86906.1|86856.1|86902.9|86852.9|37
1632281950000|2021-09-22 03:39:10|86905.1|86855.1|86906.2|86856.2|86906.2|86856.2|86901.8|86851.8|23
1632281960000|2021-09-22 03:39:20|86905.6|86855.6|86905.5|86855.5|86907.4|86857.4|86901.5|86851.5|48
1632281970000|2021-09-22 03:39:30|86905.3|86855.3|86909.4|86859.4|86910.5|86860.5|86903.1|86853.1|34
1632281980000|2021-09-22 03:39:40|86909.6|86859.6|86906.8|86856.8|86909.6|86859.6|86906.7|86856.7|20
1632281990000|2021-09-22 03:39:50|86907.3|86857.3|86910.1|86860.1|86911.5|86861.5|86907.3|86857.3|38
1632282000000|2021-09-22 03:40:00|86909.8|86859.8|86909.7|86859.7|86914.3|86864.3|86907.8|86857.8|54
1632282010000|2021-09-22 03:40:10|86909.5|86859.5|86909.8|86859.8|86911.2|86861.2|86908.1|86858.1|39
1632282020000|2021-09-22 03:40:20|86910.1|86860.1|86907.1|86857.1|86910.1|86860.1|86905.6|86855.6|28
1632282030000|2021-09-22 03:40:30|86906.6|86856.6|86910|86860|86910.1|86860.1|86904.1|86854.1|23
1632282040000|2021-09-22 03:40:40|86910.1|86860.1|86908.6|86858.6|86910.1|86860.1|86908|86858|23
1632282050000|2021-09-22 03:40:50|86908.5|86858.5|86906.5|86856.5|86910.6|86860.6|86905.3|86855.3|34
1632282060000|2021-09-22 03:41:00|86906.4|86856.4|86905|86855|86911.2|86861.2|86904|86854|44
1632282070000|2021-09-22 03:41:10|86906.4|86856.4|86907.3|86857.3|86909.2|86859.2|86904.5|86854.5|40
1632282080000|2021-09-22 03:41:20|86907.7|86857.7|86908|86858|86908.5|86858.5|86905.2|86855.2|29
1632282090000|2021-09-22 03:41:30|86907.2|86857.2|86905.8|86855.8|86909|86859|86905.8|86855.8|21
1632282100000|2021-09-22 03:41:40|86907.6|86857.6|86907.3|86857.3|86909.6|86859.6|86905.7|86855.7|31
1632282110000|2021-09-22 03:41:50|86908.4|86858.4|86910.1|86860.1|86911.4|86861.4|86905|86855|37
1632282120000|2021-09-22 03:42:00|86909.9|86859.9|86909.4|86859.4|86910.4|86860.4|86907.4|86857.4|22
1632282130000|2021-09-22 03:42:10|86909.6|86859.6|86907.1|86857.1|86912.1|86862.1|86906.2|86856.2|30
1632282140000|2021-09-22 03:42:20|86907.3|86857.3|86908.8|86858.8|86910.7|86860.7|86907.3|86857.3|26
1632282150000|2021-09-22 03:42:30|86908.4|86858.4|86908.9|86858.9|86910.1|86860.1|86908.1|86858.1|24
1632282160000|2021-09-22 03:42:40|86907.7|86857.7|86907.4|86857.4|86913|86863|86907.4|86857.4|23
1632282170000|2021-09-22 03:42:50|86909|86859|86908.4|86858.4|86910.4|86860.4|86907.1|86857.1|13
1632282180000|2021-09-22 03:43:00|86906.2|86856.2|86908.4|86858.4|86913.7|86863.7|86905.3|86855.3|35
1632282190000|2021-09-22 03:43:10|86906.4|86856.4|86909.7|86859.7|86909.9|86859.9|86905|86855|19
1632282200000|2021-09-22 03:43:20|86910.7|86860.7|86914.3|86864.3|86915.8|86865.8|86909.9|86859.9|32
1632282210000|2021-09-22 03:43:30|86915.6|86865.6|86913.5|86863.5|86916.3|86866.3|86912.9|86862.9|26
1632282220000|2021-09-22 03:43:40|86914|86864|86918.5|86868.5|86920.2|86870.2|86914|86864|26
1632282230000|2021-09-22 03:43:50|86918.4|86868.4|86915.5|86865.5|86918.7|86868.7|86912.5|86862.5|21
1632282240000|2021-09-22 03:44:00|86915|86865|86916.6|86866.6|86918.8|86868.8|86911.9|86861.9|36
1632282250000|2021-09-22 03:44:10|86917.1|86867.1|86914|86864|86918|86868|86914|86864|14
1632282260000|2021-09-22 03:44:20|86913.7|86863.7|86914.3|86864.3|86916.5|86866.5|86913.2|86863.2|26
1632282270000|2021-09-22 03:44:30|86914.8|86864.8|86913.9|86863.9|86916.1|86866.1|86912.9|86862.9|25
1632282280000|2021-09-22 03:44:40|86913.8|86863.8|86910.9|86860.9|86916.8|86866.8|86910.9|86860.9|26
1632282290000|2021-09-22 03:44:50|86912.5|86862.5|86914.8|86864.8|86914.8|86864.8|86908.9|86858.9|9
1632282300000|2021-09-22 03:45:00|86913.6|86863.6|86912.8|86862.8|86915.4|86865.4|86909|86859|41
1632282310000|2021-09-22 03:45:10|86913|86863|86911.3|86861.3|86914.8|86864.8|86910.3|86860.3|37
1632282320000|2021-09-22 03:45:20|86911.6|86861.6|86914.2|86864.2|86915.8|86865.8|86911.6|86861.6|17
1632282330000|2021-09-22 03:45:30|86914.9|86864.9|86916.9|86866.9|86917.3|86867.3|86913.8|86863.8|16
1632282340000|2021-09-22 03:45:40|86917.3|86867.3|86913.5|86863.5|86917.3|86867.3|86913.4|86863.4|13
1632282350000|2021-09-22 03:45:50|86913.3|86863.3|86912.3|86862.3|86914.9|86864.9|86911.7|86861.7|24
1632282360000|2021-09-22 03:46:00|86913.1|86863.1|86914.6|86864.6|86915.5|86865.5|86913.1|86863.1|24
1632282370000|2021-09-22 03:46:10|86914.4|86864.4|86915.2|86865.2|86916.6|86866.6|86911.4|86861.4|20
1632282380000|2021-09-22 03:46:20|86914.8|86864.8|86916.8|86866.8|86916.8|86866.8|86913.8|86863.8|18
1632282390000|2021-09-22 03:46:30|86916.6|86866.6|86917.8|86867.8|86917.9|86867.9|86916.4|86866.4|8
1632282400000|2021-09-22 03:46:40|86917.9|86867.9|86916.9|86866.9|86917.9|86867.9|86916.9|86866.9|6
1632282410000|2021-09-22 03:46:50|86914.3|86864.3|86914.4|86864.4|86916.1|86866.1|86912.1|86862.1|15
1632282420000|2021-09-22 03:47:00|86914.8|86864.8|86914.4|86864.4|86916.6|86866.6|86912.5|86862.5|9
1632282430000|2021-09-22 03:47:10|86913.7|86863.7|86913.1|86863.1|86915.9|86865.9|86911.5|86861.5|18
1632282440000|2021-09-22 03:47:20|86913.6|86863.6|86916.7|86866.7|86917|86867|86911.7|86861.7|9
1632282450000|2021-09-22 03:47:30|86916.6|86866.6|86916.4|86866.4|86916.6|86866.6|86916.3|86866.3|4
1632282460000|2021-09-22 03:47:40|86916.3|86866.3|86916.3|86866.3|86917.8|86867.8|86916.3|86866.3|8
1632282470000|2021-09-22 03:47:50|86916.7|86866.7|86916.9|86866.9|86917.7|86867.7|86916.7|86866.7|10
1632282480000|2021-09-22 03:48:00|86917|86867|86917.4|86867.4|86917.4|86867.4|86915.8|86865.8|11
1632282490000|2021-09-22 03:48:10|86917.3|86867.3|86916.2|86866.2|86917.3|86867.3|86916.1|86866.1|11
1632282500000|2021-09-22 03:48:20|86915.8|86865.8|86912.6|86862.6|86917.4|86867.4|86912.6|86862.6|9
1632282510000|2021-09-22 03:48:30|86914.7|86864.7|86910.9|86860.9|86916.1|86866.1|86910.2|86860.2|28
1632282520000|2021-09-22 03:48:40|86911.8|86861.8|86909.5|86859.5|86912|86862|86908.1|86858.1|26
1632282530000|2021-09-22 03:48:50|86910.5|86860.5|86910.1|86860.1|86913.2|86863.2|86908.9|86858.9|25
1632282540000|2021-09-22 03:49:00|86910.8|86860.8|86909.6|86859.6|86913.1|86863.1|86907.4|86857.4|30
1632282550000|2021-09-22 03:49:10|86908.5|86858.5|86910.5|86860.5|86912.2|86862.2|86908.5|86858.5|24
1632282560000|2021-09-22 03:49:20|86911.8|86861.8|86908.9|86858.9|86911.8|86861.8|86908.2|86858.2|15
1632282570000|2021-09-22 03:49:30|86909.6|86859.6|86908.1|86858.1|86911.1|86861.1|86908|86858|19
1632282580000|2021-09-22 03:49:40|86909.4|86859.4|86910|86860|86910.9|86860.9|86908.7|86858.7|32
1632282590000|2021-09-22 03:49:50|86909.8|86859.8|86908.8|86858.8|86910.3|86860.3|86908.2|86858.2|19
1632282600000|2021-09-22 03:50:00|86908.1|86858.1|86908.7|86858.7|86910|86860|86908|86858|24
1632282610000|2021-09-22 03:50:10|86909.3|86859.3|86909|86859|86912.4|86862.4|86908.7|86858.7|38
1632282620000|2021-09-22 03:50:20|86910.2|86860.2|86912.1|86862.1|86914.6|86864.6|86909.5|86859.5|34
1632282630000|2021-09-22 03:50:30|86911.5|86861.5|86913.1|86863.1|86914.4|86864.4|86911.5|86861.5|23
1632282640000|2021-09-22 03:50:40|86914.2|86864.2|86913.5|86863.5|86914.2|86864.2|86911.3|86861.3|18
1632282650000|2021-09-22 03:50:50|86911.4|86861.4|86913.9|86863.9|86913.9|86863.9|86911.4|86861.4|16
1632282660000|2021-09-22 03:51:00|86913.7|86863.7|86914.5|86864.5|86915.5|86865.5|86912|86862|17
1632282670000|2021-09-22 03:51:10|86914.4|86864.4|86909.8|86859.8|86914.5|86864.5|86909.8|86859.8|33
1632282680000|2021-09-22 03:51:20|86910.9|86860.9|86908.7|86858.7|86912.8|86862.8|86908.7|86858.7|22
1632282690000|2021-09-22 03:51:30|86909.2|86859.2|86910.6|86860.6|86911.7|86861.7|86909.2|86859.2|30
1632282700000|2021-09-22 03:51:40|86911|86861|86910.1|86860.1|86912.4|86862.4|86909.9|86859.9|14
1632282710000|2021-09-22 03:51:50|86910.5|86860.5|86908.4|86858.4|86911.7|86861.7|86907.9|86857.9|13
1632282720000|2021-09-22 03:52:00|86908.3|86858.3|86909.7|86859.7|86910.1|86860.1|86907.7|86857.7|9
1632282730000|2021-09-22 03:52:10|86908.6|86858.6|86909.9|86859.9|86912.3|86862.3|86907.7|86857.7|29
1632282740000|2021-09-22 03:52:20|86911.2|86861.2|86909.1|86859.1|86912.1|86862.1|86909.1|86859.1|31
1632282750000|2021-09-22 03:52:30|86910|86860|86907.9|86857.9|86910.5|86860.5|86907.9|86857.9|22
1632282760000|2021-09-22 03:52:40|86909.4|86859.4|86908.9|86858.9|86910|86860|86908.1|86858.1|19
1632282770000|2021-09-22 03:52:50|86909|86859|86909|86859|86912.3|86862.3|86908.9|86858.9|26
1632282780000|2021-09-22 03:53:00|86907.2|86857.2|86907.6|86857.6|86911.3|86861.3|86906.2|86856.2|16
1632282790000|2021-09-22 03:53:10|86907|86857|86912|86862|86912.2|86862.2|86907|86857|15
1632282800000|2021-09-22 03:53:20|86911.6|86861.6|86908.5|86858.5|86912.2|86862.2|86906.6|86856.6|27
1632282810000|2021-09-22 03:53:30|86909.1|86859.1|86909.8|86859.8|86910.9|86860.9|86909.1|86859.1|10
1632282820000|2021-09-22 03:53:40|86909.9|86859.9|86908.9|86858.9|86912.7|86862.7|86908.9|86858.9|18
1632282830000|2021-09-22 03:53:50|86908.5|86858.5|86909.7|86859.7|86911.7|86861.7|86905.9|86855.9|17
1632282840000|2021-09-22 03:54:00|86908.5|86858.5|86909.3|86859.3|86910.5|86860.5|86907.2|86857.2|17
1632282850000|2021-09-22 03:54:10|86909.4|86859.4|86909.6|86859.6|86910.6|86860.6|86906.9|86856.9|13
1632282860000|2021-09-22 03:54:20|86909.9|86859.9|86910.5|86860.5|86911|86861|86909.3|86859.3|7
1632282870000|2021-09-22 03:54:30|86911.2|86861.2|86909.9|86859.9|86912.5|86862.5|86907.8|86857.8|30
1632282880000|2021-09-22 03:54:40|86911.2|86861.2|86907.7|86857.7|86912|86862|86907.4|86857.4|19
1632282890000|2021-09-22 03:54:50|86908.7|86858.7|86911.6|86861.6|86911.8|86861.8|86908.7|86858.7|20
1632282900000|2021-09-22 03:55:00|86911.7|86861.7|86909.5|86859.5|86911.7|86861.7|86908.6|86858.6|33
1632282910000|2021-09-22 03:55:10|86909.6|86859.6|86910.6|86860.6|86912.6|86862.6|86909.6|86859.6|27
1632282920000|2021-09-22 03:55:20|86910.2|86860.2|86911.7|86861.7|86914.6|86864.6|86910.1|86860.1|25
1632282930000|2021-09-22 03:55:30|86910.3|86860.3|86910.7|86860.7|86913.8|86863.8|86909.9|86859.9|23
1632282940000|2021-09-22 03:55:40|86911.3|86861.3|86910.9|86860.9|86914.2|86864.2|86910|86860|31
1632282950000|2021-09-22 03:55:50|86910.7|86860.7|86911.1|86861.1|86913.5|86863.5|86910.7|86860.7|19
1632282960000|2021-09-22 03:56:00|86910.8|86860.8|86911.8|86861.8|86913.2|86863.2|86910.8|86860.8|17
1632282970000|2021-09-22 03:56:10|86911.7|86861.7|86909.8|86859.8|86914.5|86864.5|86909.8|86859.8|21
1632282980000|2021-09-22 03:56:20|86909.7|86859.7|86911.4|86861.4|86914.5|86864.5|86909.7|86859.7|22
1632282990000|2021-09-22 03:56:30|86910.6|86860.6|86911|86861|86915.5|86865.5|86909.9|86859.9|22
1632283000000|2021-09-22 03:56:40|86911.6|86861.6|86912.3|86862.3|86914.9|86864.9|86910.7|86860.7|19
1632283010000|2021-09-22 03:56:50|86912.2|86862.2|86911|86861|86914|86864|86911|86861|16
1632283020000|2021-09-22 03:57:00|86911.3|86861.3|86911.5|86861.5|86913.8|86863.8|86910.9|86860.9|27
1632283030000|2021-09-22 03:57:10|86911.8|86861.8|86911.8|86861.8|86914.6|86864.6|86910.9|86860.9|27
1632283040000|2021-09-22 03:57:20|86911.4|86861.4|86911.9|86861.9|86916.3|86866.3|86910|86860|37
1632283050000|2021-09-22 03:57:30|86911.8|86861.8|86909.9|86859.9|86911.8|86861.8|86909.5|86859.5|24
1632283060000|2021-09-22 03:57:40|86909.3|86859.3|86911.8|86861.8|86914.7|86864.7|86908.5|86858.5|36
1632283070000|2021-09-22 03:57:50|86913.5|86863.5|86911.4|86861.4|86913.6|86863.6|86905.7|86855.7|45
1632283080000|2021-09-22 03:58:00|86912.4|86862.4|86911.4|86861.4|86915.3|86865.3|86909.8|86859.8|43
1632283090000|2021-09-22 03:58:10|86912.4|86862.4|86918.1|86868.1|86918.1|86868.1|86910.6|86860.6|38
1632283100000|2021-09-22 03:58:20|86917.8|86867.8|86913.3|86863.3|86918.1|86868.1|86911.5|86861.5|38
1632283110000|2021-09-22 03:58:30|86912|86862|86909.9|86859.9|86915.2|86865.2|86909.5|86859.5|23
1632283120000|2021-09-22 03:58:40|86910.1|86860.1|86913.8|86863.8|86916.1|86866.1|86910.1|86860.1|30
1632283130000|2021-09-22 03:58:50|86914.7|86864.7|86913.4|86863.4|86915.7|86865.7|86912.7|86862.7|26
1632283140000|2021-09-22 03:59:00|86914.9|86864.9|86913.5|86863.5|86917.2|86867.2|86908.8|86858.8|21
1632283150000|2021-09-22 03:59:10|86913.1|86863.1|86913.2|86863.2|86914.2|86864.2|86911.3|86861.3|14
1632283160000|2021-09-22 03:59:20|86912.3|86862.3|86913.2|86863.2|86913.7|86863.7|86911.4|86861.4|19
1632283170000|2021-09-22 03:59:30|86913.1|86863.1|86910.2|86860.2|86913.5|86863.5|86908.2|86858.2|12
1632283180000|2021-09-22 03:59:40|86911|86861|86911.3|86861.3|86914|86864|86908.5|86858.5|26
1632283190000|2021-09-22 03:59:50|86911.4|86861.4|86910.7|86860.7|86913.9|86863.9|86909.7|86859.7|32
1632283200000|2021-09-22 04:00:00|86909.9|86859.9|86913.9|86863.9|86920|86870|86909.8|86859.8|45
1632283210000|2021-09-22 04:00:10|86915.4|86865.4|86915.6|86865.6|86915.6|86865.6|86913.7|86863.7|17
1632283220000|2021-09-22 04:00:20|86915.4|86865.4|86913.6|86863.6|86915.4|86865.4|86911.8|86861.8|21
1632283230000|2021-09-22 04:00:30|86914.8|86864.8|86915.3|86865.3|86915.9|86865.9|86914.3|86864.3|21
1632283240000|2021-09-22 04:00:40|86915.7|86865.7|86915.2|86865.2|86915.7|86865.7|86913.8|86863.8|29
1632283250000|2021-09-22 04:00:50|86915.5|86865.5|86915|86865|86915.5|86865.5|86913.7|86863.7|13
1632283260000|2021-09-22 04:01:00|86915.1|86865.1|86915|86865|86915.9|86865.9|86914.5|86864.5|18
1632283270000|2021-09-22 04:01:10|86915.1|86865.1|86916.4|86866.4|86917|86867|86914.8|86864.8|16
1632283280000|2021-09-22 04:01:20|86916.3|86866.3|86916.2|86866.2|86916.7|86866.7|86916.1|86866.1|12
1632283290000|2021-09-22 04:01:30|86916|86866|86916.1|86866.1|86916.4|86866.4|86916|86866|11
1632283300000|2021-09-22 04:01:40|86915.7|86865.7|86915.9|86865.9|86916.9|86866.9|86915.3|86865.3|20
1632283310000|2021-09-22 04:01:50|86916.6|86866.6|86915.1|86865.1|86916.6|86866.6|86914.3|86864.3|8
1632283320000|2021-09-22 04:02:00|86914.2|86864.2|86916.3|86866.3|86916.5|86866.5|86914.2|86864.2|11
1632283330000|2021-09-22 04:02:10|86916.2|86866.2|86916.6|86866.6|86917.3|86867.3|86916.2|86866.2|5
1632283340000|2021-09-22 04:02:20|86917.1|86867.1|86915.9|86865.9|86917.1|86867.1|86915.6|86865.6|9
1632283350000|2021-09-22 04:02:30|86914.8|86864.8|86913.4|86863.4|86915.5|86865.5|86913.4|86863.4|9
1632283360000|2021-09-22 04:02:40|86912.8|86862.8|86915.9|86865.9|86915.9|86865.9|86912.8|86862.8|3
1632283370000|2021-09-22 04:02:50|86915.7|86865.7|86915.3|86865.3|86915.7|86865.7|86914.6|86864.6|7
1632283380000|2021-09-22 04:03:00|86915|86865|86917.1|86867.1|86918.1|86868.1|86915|86865|15
1632283390000|2021-09-22 04:03:10|86916.9|86866.9|86916|86866|86917.4|86867.4|86915.6|86865.6|18
1632283400000|2021-09-22 04:03:20|86916.4|86866.4|86917.4|86867.4|86917.4|86867.4|86915.6|86865.6|9
1632283410000|2021-09-22 04:03:30|86917.2|86867.2|86916.6|86866.6|86918.4|86868.4|86916.6|86866.6|15
1632283420000|2021-09-22 04:03:40|86916.2|86866.2|86915.9|86865.9|86916.9|86866.9|86915.9|86865.9|6
1632283430000|2021-09-22 04:03:50|86916.5|86866.5|86915.8|86865.8|86916.5|86866.5|86915.8|86865.8|5
1632283440000|2021-09-22 04:04:00|86916.2|86866.2|86918.4|86868.4|86919.5|86869.5|86916.2|86866.2|19
1632283450000|2021-09-22 04:04:10|86918.1|86868.1|86917.9|86867.9|86918.1|86868.1|86917.6|86867.6|13
1632283460000|2021-09-22 04:04:20|86918.1|86868.1|86915.4|86865.4|86918.1|86868.1|86915.4|86865.4|9
1632283470000|2021-09-22 04:04:30|86915.3|86865.3|86916.1|86866.1|86916.3|86866.3|86915.1|86865.1|7
1632283480000|2021-09-22 04:04:40|86915.6|86865.6|86915.8|86865.8|86916.4|86866.4|86915.6|86865.6|8
1632283490000|2021-09-22 04:04:50|86915.9|86865.9|86916.2|86866.2|86918|86868|86915.8|86865.8|23
1632283500000|2021-09-22 04:05:00|86916.4|86866.4|86915.6|86865.6|86916.8|86866.8|86915.3|86865.3|29
1632283510000|2021-09-22 04:05:10|86915.5|86865.5|86915.4|86865.4|86916.2|86866.2|86915.4|86865.4|13
1632283520000|2021-09-22 04:05:20|86915.6|86865.6|86916.3|86866.3|86916.3|86866.3|86915.6|86865.6|14
1632283530000|2021-09-22 04:05:30|86916.1|86866.1|86915.6|86865.6|86916.1|86866.1|86915.3|86865.3|16
1632283540000|2021-09-22 04:05:40|86915.9|86865.9|86915.3|86865.3|86915.9|86865.9|86915.3|86865.3|6
1632283550000|2021-09-22 04:05:50|86915.4|86865.4|86915.8|86865.8|86916.1|86866.1|86915.1|86865.1|17
1632283560000|2021-09-22 04:06:00|86916.2|86866.2|86916.3|86866.3|86916.6|86866.6|86915.8|86865.8|12
1632283570000|2021-09-22 04:06:10|86916|86866|86916.2|86866.2|86916.5|86866.5|86916|86866|11
1632283580000|2021-09-22 04:06:20|86916.3|86866.3|86915.9|86865.9|86916.5|86866.5|86915.3|86865.3|9
1632283590000|2021-09-22 04:06:30|86916.1|86866.1|86916.2|86866.2|86916.2|86866.2|86915.4|86865.4|10
1632283600000|2021-09-22 04:06:40|86915.9|86865.9|86917.1|86867.1|86917.1|86867.1|86915.4|86865.4|12
1632283610000|2021-09-22 04:06:50|86916.9|86866.9|86916.6|86866.6|86916.9|86866.9|86916.3|86866.3|6
1632283620000|2021-09-22 04:07:00|86916.2|86866.2|86916.2|86866.2|86916.4|86866.4|86915.9|86865.9|17
1632283630000|2021-09-22 04:07:10|86916.1|86866.1|86917.4|86867.4|86918.4|86868.4|86915.8|86865.8|12
1632283640000|2021-09-22 04:07:20|86916.1|86866.1|86917.7|86867.7|86918.3|86868.3|86916.1|86866.1|15
1632283650000|2021-09-22 04:07:30|86917.5|86867.5|86916.6|86866.6|86917.6|86867.6|86916.6|86866.6|16
1632283660000|2021-09-22 04:07:40|86918.4|86868.4|86916.9|86866.9|86918.4|86868.4|86916.5|86866.5|7
1632283670000|2021-09-22 04:07:50|86917|86867|86916.6|86866.6|86917.1|86867.1|86916.6|86866.6|5
1632283680000|2021-09-22 04:08:00|86917.2|86867.2|86916|86866|86917.2|86867.2|86916|86866|5
1632283690000|2021-09-22 04:08:10|86916.1|86866.1|86915.9|86865.9|86917|86867|86915.7|86865.7|10
1632283700000|2021-09-22 04:08:20|86916.6|86866.6|86916|86866|86916.6|86866.6|86915.8|86865.8|10
1632283710000|2021-09-22 04:08:30|86916.1|86866.1|86917.4|86867.4|86917.4|86867.4|86915.7|86865.7|13
1632283720000|2021-09-22 04:08:40|86917.3|86867.3|86914.9|86864.9|86917.3|86867.3|86912.3|86862.3|24
1632283730000|2021-09-22 04:08:50|86914.4|86864.4|86920.8|86870.8|86921.2|86871.2|86913.8|86863.8|27
1632283740000|2021-09-22 04:09:00|86919.2|86869.2|86922.4|86872.4|86922.4|86872.4|86919.2|86869.2|11
1632283750000|2021-09-22 04:09:10|86923.6|86873.6|86928.2|86878.2|86928.7|86878.7|86922.8|86872.8|30
1632283760000|2021-09-22 04:09:20|86927.4|86877.4|86928.8|86878.8|86932.2|86882.2|86927.4|86877.4|38
1632283770000|2021-09-22 04:09:30|86928.2|86878.2|86932.2|86882.2|86932.2|86882.2|86928.2|86878.2|19
1632283780000|2021-09-22 04:09:40|86932|86882|86931.7|86881.7|86932.4|86882.4|86931.6|86881.6|16
1632283790000|2021-09-22 04:09:50|86931.8|86881.8|86932.5|86882.5|86932.5|86882.5|86931.4|86881.4|11
1632283800000|2021-09-22 04:10:00|86932.4|86882.4|86935.8|86885.8|86935.9|86885.9|86932|86882|32
1632283810000|2021-09-22 04:10:10|86936.1|86886.1|86934.8|86884.8|86936.4|86886.4|86934.8|86884.8|25
1632283820000|2021-09-22 04:10:20|86934.6|86884.6|86935.2|86885.2|86935.2|86885.2|86934.2|86884.2|21
1632283830000|2021-09-22 04:10:30|86934.5|86884.5|86932.3|86882.3|86935.2|86885.2|86922.1|86872.1|15
1632283840000|2021-09-22 04:10:40|86931.9|86881.9|86928.1|86878.1|86933.2|86883.2|86927.1|86877.1|32
1632283850000|2021-09-22 04:10:50|86928|86878|86929.7|86879.7|86931|86881|86926|86876|21
1632283860000|2021-09-22 04:11:00|86929.1|86879.1|86928|86878|86929.1|86879.1|86927.3|86877.3|25
1632283870000|2021-09-22 04:11:10|86927.8|86877.8|86928.8|86878.8|86930|86880|86927.8|86877.8|26
1632283880000|2021-09-22 04:11:20|86928.7|86878.7|86927.9|86877.9|86930.1|86880.1|86927.9|86877.9|23
1632283890000|2021-09-22 04:11:30|86927.1|86877.1|86924.4|86874.4|86927.1|86877.1|86924.4|86874.4|19
1632283900000|2021-09-22 04:11:40|86924.1|86874.1|86921.5|86871.5|86926.9|86876.9|86919.2|86869.2|45
1632283910000|2021-09-22 04:11:50|86921.1|86871.1|86919|86869|86921.8|86871.8|86918.6|86868.6|14
1632283920000|2021-09-22 04:12:00|86919.4|86869.4|86924.7|86874.7|86925.2|86875.2|86917.9|86867.9|23
1632283930000|2021-09-22 04:12:10|86924.6|86874.6|86923|86873|86924.6|86874.6|86922.7|86872.7|39
1632283940000|2021-09-22 04:12:20|86923.1|86873.1|86921.5|86871.5|86923.1|86873.1|86921.4|86871.4|14
1632283950000|2021-09-22 04:12:30|86921.9|86871.9|86923.2|86873.2|86926.8|86876.8|86921|86871|13
1632283960000|2021-09-22 04:12:40|86922.9|86872.9|86920.6|86870.6|86923.4|86873.4|86920.6|86870.6|12
1632283970000|2021-09-22 04:12:50|86920.4|86870.4|86919.8|86869.8|86924.4|86874.4|86919.6|86869.6|31
1632283980000|2021-09-22 04:13:00|86919.4|86869.4|86917.8|86867.8|86919.5|86869.5|86917.3|86867.3|34
1632283990000|2021-09-22 04:13:10|86918|86868|86920.4|86870.4|86921.7|86871.7|86918|86868|49
1632284000000|2021-09-22 04:13:20|86919.6|86869.6|86921.1|86871.1|86922.1|86872.1|86917.9|86867.9|42
1632284010000|2021-09-22 04:13:30|86920.4|86870.4|86922.3|86872.3|86922.3|86872.3|86917.2|86867.2|31
1632284020000|2021-09-22 04:13:40|86923.1|86873.1|86921.3|86871.3|86923.5|86873.5|86920|86870|35
1632284030000|2021-09-22 04:13:50|86921.2|86871.2|86921.6|86871.6|86921.6|86871.6|86920|86870|22
1632284040000|2021-09-22 04:14:00|86921.5|86871.5|86924.6|86874.6|86924.6|86874.6|86921.1|86871.1|27
1632284050000|2021-09-22 04:14:10|86925.2|86875.2|86923.8|86873.8|86925.2|86875.2|86923.1|86873.1|25
1632284060000|2021-09-22 04:14:20|86923.1|86873.1|86927.1|86877.1|86927.6|86877.6|86923.1|86873.1|26
1632284070000|2021-09-22 04:14:30|86926.9|86876.9|86925.2|86875.2|86926.9|86876.9|86923.9|86873.9|20
1632284080000|2021-09-22 04:14:40|86925.1|86875.1|86930.5|86880.5|86930.8|86880.8|86925|86875|28
1632284090000|2021-09-22 04:14:50|86930.3|86880.3|86928.7|86878.7|86930.5|86880.5|86928.7|86878.7|13
1632284100000|2021-09-22 04:15:00|86929.3|86879.3|86930.7|86880.7|86932.6|86882.6|86929.1|86879.1|19
1632284110000|2021-09-22 04:15:10|86930.9|86880.9|86930|86880|86931.1|86881.1|86929.9|86879.9|23
1632284120000|2021-09-22 04:15:20|86929|86879|86931.3|86881.3|86931.6|86881.6|86928.6|86878.6|17
1632284130000|2021-09-22 04:15:30|86930.6|86880.6|86929.8|86879.8|86931|86881|86929.4|86879.4|18
1632284140000|2021-09-22 04:15:40|86930.5|86880.5|86930.1|86880.1|86930.9|86880.9|86930.1|86880.1|12
1632284150000|2021-09-22 04:15:50|86930.9|86880.9|86928.5|86878.5|86933.1|86883.1|86928.3|86878.3|24
1632284160000|2021-09-22 04:16:00|86928.7|86878.7|86927.8|86877.8|86930.3|86880.3|86927.1|86877.1|20
1632284170000|2021-09-22 04:16:10|86927.9|86877.9|86926.8|86876.8|86929.2|86879.2|86926.6|86876.6|20
1632284180000|2021-09-22 04:16:20|86926.6|86876.6|86927.3|86877.3|86930.2|86880.2|86926.6|86876.6|24
1632284190000|2021-09-22 04:16:30|86927.2|86877.2|86927.1|86877.1|86927.2|86877.2|86925.5|86875.5|14
1632284200000|2021-09-22 04:16:40|86927.6|86877.6|86927.1|86877.1|86927.8|86877.8|86926.7|86876.7|14
1632284210000|2021-09-22 04:16:50|86927|86877|86929|86879|86930.1|86880.1|86926.6|86876.6|30
1632284220000|2021-09-22 04:17:00|86928.8|86878.8|86928.5|86878.5|86929.5|86879.5|86927.1|86877.1|20
1632284230000|2021-09-22 04:17:10|86929.3|86879.3|86929.7|86879.7|86931.2|86881.2|86927.8|86877.8|19
1632284240000|2021-09-22 04:17:20|86929.4|86879.4|86930|86880|86930.5|86880.5|86928.3|86878.3|21
1632284250000|2021-09-22 04:17:30|86929.9|86879.9|86930.5|86880.5|86930.9|86880.9|86929.5|86879.5|14
1632284260000|2021-09-22 04:17:40|86930.2|86880.2|86927.9|86877.9|86930.4|86880.4|86927.4|86877.4|21
1632284270000|2021-09-22 04:17:50|86928.4|86878.4|86925.4|86875.4|86928.7|86878.7|86924.2|86874.2|21
1632284280000|2021-09-22 04:18:00|86926.1|86876.1|86927.7|86877.7|86929.7|86879.7|86925.1|86875.1|16
1632284290000|2021-09-22 04:18:10|86928.7|86878.7|86927.3|86877.3|86928.7|86878.7|86927.3|86877.3|11
1632284300000|2021-09-22 04:18:20|86927.7|86877.7|86927.3|86877.3|86929.3|86879.3|86925.7|86875.7|16
1632284310000|2021-09-22 04:18:30|86927.6|86877.6|86928.3|86878.3|86929.8|86879.8|86927.4|86877.4|13
1632284320000|2021-09-22 04:18:40|86928.1|86878.1|86925.1|86875.1|86928.1|86878.1|86924.9|86874.9|10
1632284330000|2021-09-22 04:18:50|86923.8|86873.8|86924.2|86874.2|86928.4|86878.4|86923.8|86873.8|28
1632284340000|2021-09-22 04:19:00|86925.7|86875.7|86927.7|86877.7|86928.4|86878.4|86924.2|86874.2|26
1632284350000|2021-09-22 04:19:10|86927.1|86877.1|86926|86876|86928.7|86878.7|86925.5|86875.5|18
1632284360000|2021-09-22 04:19:20|86927.7|86877.7|86928.1|86878.1|86928.6|86878.6|86925.1|86875.1|12
1632284370000|2021-09-22 04:19:30|86927.4|86877.4|86924.4|86874.4|86927.5|86877.5|86924.4|86874.4|19
1632284380000|2021-09-22 04:19:40|86924.5|86874.5|86926.6|86876.6|86927|86877|86923.9|86873.9|25
1632284390000|2021-09-22 04:19:50|86926.5|86876.5|86927.6|86877.6|86927.8|86877.8|86926.5|86876.5|16
1632284400000|2021-09-22 04:20:00|86927.5|86877.5|86927|86877|86929|86879|86925.9|86875.9|17
1632284410000|2021-09-22 04:20:10|86926.1|86876.1|86925.9|86875.9|86926.9|86876.9|86925.1|86875.1|27
1632284420000|2021-09-22 04:20:20|86925.2|86875.2|86930.1|86880.1|86930.3|86880.3|86925.2|86875.2|19
1632284430000|2021-09-22 04:20:30|86930|86880|86927.5|86877.5|86930|86880|86925.6|86875.6|17
1632284440000|2021-09-22 04:20:40|86927.7|86877.7|86927.7|86877.7|86932|86882|86926|86876|27
1632284450000|2021-09-22 04:20:50|86927.3|86877.3|86926.3|86876.3|86927.3|86877.3|86925.2|86875.2|12
1632284460000|2021-09-22 04:21:00|86926|86876|86926.8|86876.8|86930.7|86880.7|86925.3|86875.3|21
1632284470000|2021-09-22 04:21:10|86927.1|86877.1|86929.1|86879.1|86930.1|86880.1|86925.4|86875.4|17
1632284480000|2021-09-22 04:21:20|86930.3|86880.3|86928.4|86878.4|86931|86881|86926.8|86876.8|21
1632284490000|2021-09-22 04:21:30|86928.9|86878.9|86927.7|86877.7|86931.7|86881.7|86926.9|86876.9|25
1632284500000|2021-09-22 04:21:40|86928.8|86878.8|86926.8|86876.8|86931.1|86881.1|86925.8|86875.8|24
1632284510000|2021-09-22 04:21:50|86927.2|86877.2|86923|86873|86930.1|86880.1|86923|86873|12
1632284520000|2021-09-22 04:22:00|86922.9|86872.9|86926.7|86876.7|86928.1|86878.1|86922.8|86872.8|10
1632284530000|2021-09-22 04:22:10|86926.6|86876.6|86925.2|86875.2|86927|86877|86925.2|86875.2|18
1632284540000|2021-09-22 04:22:20|86924.3|86874.3|86924.8|86874.8|86928.2|86878.2|86924.3|86874.3|18
1632284550000|2021-09-22 04:22:30|86924|86874|86924.5|86874.5|86928.6|86878.6|86923.7|86873.7|16
1632284560000|2021-09-22 04:22:40|86926.6|86876.6|86926.5|86876.5|86930.1|86880.1|86925.3|86875.3|19
1632284570000|2021-09-22 04:22:50|86925.5|86875.5|86926.3|86876.3|86929.7|86879.7|86924.8|86874.8|12
1632284580000|2021-09-22 04:23:00|86925.5|86875.5|86925.4|86875.4|86928.9|86878.9|86925.1|86875.1|21
1632284590000|2021-09-22 04:23:10|86926.3|86876.3|86925.2|86875.2|86928.7|86878.7|86925.2|86875.2|20
1632284600000|2021-09-22 04:23:20|86928.1|86878.1|86928.4|86878.4|86929.2|86879.2|86925|86875|18
1632284610000|2021-09-22 04:23:30|86929.5|86879.5|86928.7|86878.7|86931.5|86881.5|86926.1|86876.1|25
1632284620000|2021-09-22 04:23:40|86928|86878|86929.8|86879.8|86930.5|86880.5|86927.4|86877.4|28
1632284630000|2021-09-22 04:23:50|86930|86880|86929.4|86879.4|86930.5|86880.5|86926.5|86876.5|16
1632284640000|2021-09-22 04:24:00|86927.7|86877.7|86926.3|86876.3|86928.1|86878.1|86926.3|86876.3|21
1632284650000|2021-09-22 04:24:10|86926|86876|86925|86875|86927.6|86877.6|86923.4|86873.4|31
1632284660000|2021-09-22 04:24:20|86925.6|86875.6|86925.6|86875.6|86925.6|86875.6|86923.8|86873.8|14
1632284670000|2021-09-22 04:24:30|86924.1|86874.1|86921.9|86871.9|86926.6|86876.6|86921.7|86871.7|27
1632284680000|2021-09-22 04:24:40|86924|86874|86923.1|86873.1|86927.4|86877.4|86923|86873|20
1632284690000|2021-09-22 04:24:50|86923.6|86873.6|86924.4|86874.4|86925.6|86875.6|86922.4|86872.4|18
1632284700000|2021-09-22 04:25:00|86924|86874|86922.7|86872.7|86924|86874|86922.6|86872.6|16
1632284710000|2021-09-22 04:25:10|86925.1|86875.1|86921.6|86871.6|86925.1|86875.1|86920.8|86870.8|14
1632284720000|2021-09-22 04:25:20|86920.4|86870.4|86923.8|86873.8|86926.3|86876.3|86920.4|86870.4|17
1632284730000|2021-09-22 04:25:30|86921|86871|86922.8|86872.8|86925.8|86875.8|86921|86871|24
1632284740000|2021-09-22 04:25:40|86921.3|86871.3|86922.6|86872.6|86922.9|86872.9|86921.1|86871.1|14
1632284750000|2021-09-22 04:25:50|86921.8|86871.8|86922.7|86872.7|86926.4|86876.4|86921.2|86871.2|20
1632284760000|2021-09-22 04:26:00|86922.8|86872.8|86921.6|86871.6|86923|86873|86921.1|86871.1|10
1632284770000|2021-09-22 04:26:10|86921.9|86871.9|86918.4|86868.4|86926.3|86876.3|86916.4|86866.4|31
1632284780000|2021-09-22 04:26:20|86917|86867|86919.6|86869.6|86921.2|86871.2|86917|86867|19
1632284790000|2021-09-22 04:26:30|86920.7|86870.7|86920.6|86870.6|86922.4|86872.4|86920.5|86870.5|13
1632284800000|2021-09-22 04:26:40|86920.7|86870.7|86918.3|86868.3|86921.4|86871.4|86918.1|86868.1|23
1632284810000|2021-09-22 04:26:50|86918.8|86868.8|86920.1|86870.1|86922.7|86872.7|86918.2|86868.2|29
1632284820000|2021-09-22 04:27:00|86921.3|86871.3|86919.1|86869.1|86921.7|86871.7|86918.7|86868.7|28
1632284830000|2021-09-22 04:27:10|86919.6|86869.6|86917.6|86867.6|86923.3|86873.3|86917.6|86867.6|21
1632284840000|2021-09-22 04:27:20|86917.5|86867.5|86917.6|86867.6|86921.8|86871.8|86917.5|86867.5|31
1632284850000|2021-09-22 04:27:30|86919.1|86869.1|86920.6|86870.6|86923.1|86873.1|86919.1|86869.1|15
1632284860000|2021-09-22 04:27:40|86921.2|86871.2|86920.1|86870.1|86922.4|86872.4|86918.3|86868.3|16
1632284870000|2021-09-22 04:27:50|86920.2|86870.2|86917.8|86867.8|86920.4|86870.4|86917.6|86867.6|22
1632284880000|2021-09-22 04:28:00|86917|86867|86919.6|86869.6|86922.1|86872.1|86915.6|86865.6|24
1632284890000|2021-09-22 04:28:10|86918.5|86868.5|86917.2|86867.2|86919.4|86869.4|86917.1|86867.1|7
1632284900000|2021-09-22 04:28:20|86917.8|86867.8|86919.6|86869.6|86921.7|86871.7|86917.8|86867.8|10
1632284910000|2021-09-22 04:28:30|86918.7|86868.7|86919.6|86869.6|86921.1|86871.1|86918.7|86868.7|13
1632284920000|2021-09-22 04:28:40|86917.2|86867.2|86918.2|86868.2|86921.4|86871.4|86916.9|86866.9|12
1632284930000|2021-09-22 04:28:50|86917.6|86867.6|86920|86870|86921.3|86871.3|86917.6|86867.6|12
1632284940000|2021-09-22 04:29:00|86919.8|86869.8|86919.1|86869.1|86920.3|86870.3|86916|86866|18
1632284950000|2021-09-22 04:29:10|86919.4|86869.4|86919.1|86869.1|86922.2|86872.2|86918|86868|17
1632284960000|2021-09-22 04:29:20|86919|86869|86919.7|86869.7|86920.3|86870.3|86918.2|86868.2|20
1632284970000|2021-09-22 04:29:30|86919.3|86869.3|86918.1|86868.1|86919.4|86869.4|86917|86867|14
1632284980000|2021-09-22 04:29:40|86917.6|86867.6|86921.3|86871.3|86923.2|86873.2|86917.4|86867.4|24
1632284990000|2021-09-22 04:29:50|86920|86870|86915.8|86865.8|86920|86870|86915.4|86865.4|7
1632285000000|2021-09-22 04:30:00|86919.2|86869.2|86918.8|86868.8|86921.6|86871.6|86918.7|86868.7|17
1632285010000|2021-09-22 04:30:10|86916.5|86866.5|86919.8|86869.8|86921.9|86871.9|86916.5|86866.5|14
1632285020000|2021-09-22 04:30:20|86919.4|86869.4|86920.4|86870.4|86921.6|86871.6|86919.4|86869.4|14
1632285030000|2021-09-22 04:30:30|86920.8|86870.8|86919.9|86869.9|86920.8|86870.8|86917.7|86867.7|20
1632285040000|2021-09-22 04:30:40|86918|86868|86918.7|86868.7|86924.6|86874.6|86917.4|86867.4|15
1632285050000|2021-09-22 04:30:50|86918.5|86868.5|86919.1|86869.1|86921.2|86871.2|86917|86867|15
1632285060000|2021-09-22 04:31:00|86920.7|86870.7|86920.5|86870.5|86922|86872|86920.3|86870.3|16
1632285070000|2021-09-22 04:31:10|86920.2|86870.2|86920.1|86870.1|86920.7|86870.7|86919.8|86869.8|17
1632285080000|2021-09-22 04:31:20|86919.8|86869.8|86918.4|86868.4|86921.7|86871.7|86917.9|86867.9|26
1632285090000|2021-09-22 04:31:30|86919|86869|86919.5|86869.5|86920.1|86870.1|86915.5|86865.5|38
1632285100000|2021-09-22 04:31:40|86919.7|86869.7|86919.5|86869.5|86922.5|86872.5|86919.5|86869.5|27
1632285110000|2021-09-22 04:31:50|86919.7|86869.7|86921.5|86871.5|86922.6|86872.6|86918.7|86868.7|16
1632285120000|2021-09-22 04:32:00|86921.7|86871.7|86920.8|86870.8|86921.7|86871.7|86920|86870|13
1632285130000|2021-09-22 04:32:10|86920|86870|86921|86871|86922.5|86872.5|86919.7|86869.7|13
1632285140000|2021-09-22 04:32:20|86918.1|86868.1|86921.2|86871.2|86922.1|86872.1|86918.1|86868.1|12
1632285150000|2021-09-22 04:32:30|86919.4|86869.4|86919.9|86869.9|86922.4|86872.4|86918.8|86868.8|26
1632285160000|2021-09-22 04:32:40|86920.1|86870.1|86918.9|86868.9|86920.6|86870.6|86918.9|86868.9|9
1632285170000|2021-09-22 04:32:50|86918.6|86868.6|86918.7|86868.7|86918.9|86868.9|86917.3|86867.3|18
1632285180000|2021-09-22 04:33:00|86918.6|86868.6|86916.9|86866.9|86918.6|86868.6|86916.9|86866.9|11
1632285190000|2021-09-22 04:33:10|86915.1|86865.1|86919.5|86869.5|86920|86870|86915.1|86865.1|19
1632285200000|2021-09-22 04:33:20|86920.1|86870.1|86919.6|86869.6|86920.6|86870.6|86917|86867|19
1632285210000|2021-09-22 04:33:30|86919.1|86869.1|86918.5|86868.5|86920.8|86870.8|86917.5|86867.5|17
1632285220000|2021-09-22 04:33:40|86919.4|86869.4|86919.2|86869.2|86920.7|86870.7|86918|86868|20
1632285230000|2021-09-22 04:33:50|86919.6|86869.6|86917.4|86867.4|86919.6|86869.6|86917.4|86867.4|9
1632285240000|2021-09-22 04:34:00|86917.8|86867.8|86917.2|86867.2|86920.2|86870.2|86917.1|86867.1|15
1632285250000|2021-09-22 04:34:10|86917.1|86867.1|86918.4|86868.4|86920.9|86870.9|86916.8|86866.8|14
1632285260000|2021-09-22 04:34:20|86918.3|86868.3|86918.1|86868.1|86918.4|86868.4|86917.3|86867.3|18
1632285270000|2021-09-22 04:34:30|86918.5|86868.5|86917.7|86867.7|86920.8|86870.8|86917.7|86867.7|23
1632285280000|2021-09-22 04:34:40|86918.3|86868.3|86918.7|86868.7|86920.7|86870.7|86917.8|86867.8|16
1632285290000|2021-09-22 04:34:50|86918.3|86868.3|86917.8|86867.8|86919.9|86869.9|86917.1|86867.1|22
1632285300000|2021-09-22 04:35:00|86917.5|86867.5|86918.5|86868.5|86920.4|86870.4|86915.9|86865.9|21
1632285310000|2021-09-22 04:35:10|86918.9|86868.9|86920.8|86870.8|86920.8|86870.8|86916.9|86866.9|6
1632285320000|2021-09-22 04:35:20|86919.6|86869.6|86916.4|86866.4|86920.2|86870.2|86915.8|86865.8|22
1632285330000|2021-09-22 04:35:30|86916.2|86866.2|86918|86868|86919.9|86869.9|86916.2|86866.2|19
1632285340000|2021-09-22 04:35:40|86918.1|86868.1|86917.3|86867.3|86918.4|86868.4|86916.2|86866.2|10
1632285350000|2021-09-22 04:35:50|86916.7|86866.7|86919.6|86869.6|86919.6|86869.6|86915.2|86865.2|13
1632285360000|2021-09-22 04:36:00|86916.9|86866.9|86916.8|86866.8|86917.5|86867.5|86916.3|86866.3|6
1632285370000|2021-09-22 04:36:10|86917|86867|86920.3|86870.3|86920.3|86870.3|86916.1|86866.1|13
1632285380000|2021-09-22 04:36:20|86919.5|86869.5|86918.2|86868.2|86919.5|86869.5|86916.4|86866.4|19
1632285390000|2021-09-22 04:36:30|86917.5|86867.5|86917.4|86867.4|86918.2|86868.2|86916.7|86866.7|16
1632285400000|2021-09-22 04:36:40|86918|86868|86916.9|86866.9|86919.7|86869.7|86916.7|86866.7|15
1632285410000|2021-09-22 04:36:50|86917.8|86867.8|86918.3|86868.3|86919.8|86869.8|86917.8|86867.8|16
1632285420000|2021-09-22 04:37:00|86917.9|86867.9|86918.6|86868.6|86918.9|86868.9|86917.9|86867.9|8
1632285430000|2021-09-22 04:37:10|86917.4|86867.4|86917.6|86867.6|86919.5|86869.5|86917.4|86867.4|15
1632285440000|2021-09-22 04:37:20|86917.4|86867.4|86919.2|86869.2|86919.4|86869.4|86917.1|86867.1|13
1632285450000|2021-09-22 04:37:30|86918.7|86868.7|86918.5|86868.5|86919.7|86869.7|86918.1|86868.1|13
1632285460000|2021-09-22 04:37:40|86918.6|86868.6|86918|86868|86920.5|86870.5|86917.3|86867.3|12
1632285470000|2021-09-22 04:37:50|86918.5|86868.5|86918.2|86868.2|86920.1|86870.1|86918.2|86868.2|13
1632285480000|2021-09-22 04:38:00|86918.7|86868.7|86917.6|86867.6|86918.7|86868.7|86916.6|86866.6|17
1632285490000|2021-09-22 04:38:10|86917.7|86867.7|86919.2|86869.2|86920|86870|86917|86867|14
1632285500000|2021-09-22 04:38:20|86918.1|86868.1|86918.1|86868.1|86920.1|86870.1|86917.8|86867.8|12
1632285510000|2021-09-22 04:38:30|86918.8|86868.8|86918.2|86868.2|86919.8|86869.8|86917.6|86867.6|13
1632285520000|2021-09-22 04:38:40|86917.8|86867.8|86917.5|86867.5|86918.1|86868.1|86916.9|86866.9|20
1632285530000|2021-09-22 04:38:50|86918.9|86868.9|86918|86868|86920.2|86870.2|86917.6|86867.6|13
1632285540000|2021-09-22 04:39:00|86918.1|86868.1|86918.2|86868.2|86919.9|86869.9|86918.1|86868.1|12
1632285550000|2021-09-22 04:39:10|86918.9|86868.9|86916|86866|86919.1|86869.1|86915.9|86865.9|16
1632285560000|2021-09-22 04:39:20|86915.3|86865.3|86915.8|86865.8|86917|86867|86914.3|86864.3|20
1632285570000|2021-09-22 04:39:30|86916|86866|86915.2|86865.2|86916.7|86866.7|86912.4|86862.4|20
1632285580000|2021-09-22 04:39:40|86915.3|86865.3|86915.2|86865.2|86918.5|86868.5|86912.9|86862.9|34
1632285590000|2021-09-22 04:39:50|86915.3|86865.3|86915.3|86865.3|86916.2|86866.2|86912.6|86862.6|21
1632285600000|2021-09-22 04:40:00|86914.5|86864.5|86913.9|86863.9|86914.5|86864.5|86912.6|86862.6|21
1632285610000|2021-09-22 04:40:10|86914.1|86864.1|86911.2|86861.2|86915.3|86865.3|86911.2|86861.2|27
1632285620000|2021-09-22 04:40:20|86911.6|86861.6|86912.2|86862.2|86914.5|86864.5|86910|86860|18
1632285630000|2021-09-22 04:40:30|86912.7|86862.7|86912.1|86862.1|86913.2|86863.2|86909.6|86859.6|21
1632285640000|2021-09-22 04:40:40|86911.3|86861.3|86912|86862|86913|86863|86911.1|86861.1|14
1632285650000|2021-09-22 04:40:50|86911.7|86861.7|86911|86861|86913.8|86863.8|86910.2|86860.2|25
1632285660000|2021-09-22 04:41:00|86910.7|86860.7|86912.7|86862.7|86913.1|86863.1|86910.7|86860.7|16
1632285670000|2021-09-22 04:41:10|86912.8|86862.8|86915.2|86865.2|86915.2|86865.2|86912.8|86862.8|7
1632285680000|2021-09-22 04:41:20|86914.5|86864.5|86915.6|86865.6|86916.2|86866.2|86914.2|86864.2|11
1632285690000|2021-09-22 04:41:30|86915.4|86865.4|86914.8|86864.8|86915.4|86865.4|86911.7|86861.7|12
1632285700000|2021-09-22 04:41:40|86914.6|86864.6|86913.8|86863.8|86916.5|86866.5|86913.6|86863.6|23
1632285710000|2021-09-22 04:41:50|86914.3|86864.3|86914.7|86864.7|86916.4|86866.4|86913.8|86863.8|21
1632285720000|2021-09-22 04:42:00|86914.4|86864.4|86914.3|86864.3|86915.8|86865.8|86913.6|86863.6|11
1632285730000|2021-09-22 04:42:10|86915.2|86865.2|86913.5|86863.5|86915.2|86865.2|86912.5|86862.5|10
1632285740000|2021-09-22 04:42:20|86912.6|86862.6|86913.1|86863.1|86915|86865|86912.5|86862.5|14
1632285750000|2021-09-22 04:42:30|86911.8|86861.8|86914.5|86864.5|86916.1|86866.1|86911.8|86861.8|17
1632285760000|2021-09-22 04:42:40|86914.2|86864.2|86912.8|86862.8|86914.4|86864.4|86912.2|86862.2|17
1632285770000|2021-09-22 04:42:50|86913.1|86863.1|86912.5|86862.5|86913.1|86863.1|86911.8|86861.8|11
1632285780000|2021-09-22 04:43:00|86911.3|86861.3|86909.8|86859.8|86914.4|86864.4|86909.2|86859.2|11
1632285790000|2021-09-22 04:43:10|86910.7|86860.7|86907.7|86857.7|86912.3|86862.3|86907.7|86857.7|15
1632285800000|2021-09-22 04:43:20|86908.2|86858.2|86908.7|86858.7|86909.4|86859.4|86907|86857|24
1632285810000|2021-09-22 04:43:30|86908.6|86858.6|86910.6|86860.6|86912.3|86862.3|86907.1|86857.1|23
1632285820000|2021-09-22 04:43:40|86910.5|86860.5|86909|86859|86910.8|86860.8|86909|86859|9
1632285830000|2021-09-22 04:43:50|86909.5|86859.5|86910.9|86860.9|86911.8|86861.8|86909.5|86859.5|11
1632285840000|2021-09-22 04:44:00|86912.5|86862.5|86911.2|86861.2|86912.6|86862.6|86911|86861|11
1632285850000|2021-09-22 04:44:10|86910.3|86860.3|86915|86865|86915.6|86865.6|86908.5|86858.5|10
1632285860000|2021-09-22 04:44:20|86908.9|86858.9|86911|86861|86911.7|86861.7|86908.9|86858.9|11
1632285870000|2021-09-22 04:44:30|86910.5|86860.5|86910.7|86860.7|86911.7|86861.7|86909.7|86859.7|12
1632285880000|2021-09-22 04:44:40|86910.6|86860.6|86907.8|86857.8|86911.3|86861.3|86907.6|86857.6|21
1632285890000|2021-09-22 04:44:50|86909.3|86859.3|86907|86857|86909.5|86859.5|86906|86856|22
1632285900000|2021-09-22 04:45:00|86906.4|86856.4|86905.3|86855.3|86907.1|86857.1|86903.7|86853.7|21
1632285910000|2021-09-22 04:45:10|86904.9|86854.9|86906.8|86856.8|86907.3|86857.3|86904.3|86854.3|17
1632285920000|2021-09-22 04:45:20|86906.4|86856.4|86906.6|86856.6|86907|86857|86905.8|86855.8|26
1632285930000|2021-09-22 04:45:30|86906.1|86856.1|86905.1|86855.1|86908.7|86858.7|86904.5|86854.5|19
1632285940000|2021-09-22 04:45:40|86903.6|86853.6|86905.1|86855.1|86908|86858|86903.6|86853.6|16
1632285950000|2021-09-22 04:45:50|86905.5|86855.5|86906.6|86856.6|86906.6|86856.6|86905|86855|5
1632285960000|2021-09-22 04:46:00|86908|86858|86904.8|86854.8|86908|86858|86904.7|86854.7|16
1632285970000|2021-09-22 04:46:10|86904.9|86854.9|86906.5|86856.5|86907.7|86857.7|86904.8|86854.8|19
1632285980000|2021-09-22 04:46:20|86906.2|86856.2|86906.7|86856.7|86908.4|86858.4|86905.7|86855.7|18
1632285990000|2021-09-22 04:46:30|86906.6|86856.6|86906.6|86856.6|86917.1|86858.5|86903.8|86846.1|16
1632286000000|2021-09-22 04:46:40|86906|86856|86904.8|86854.8|86909.2|86859.2|86904.1|86854.1|14
1632286010000|2021-09-22 04:46:50|86905.8|86855.8|86904.6|86854.6|86908.7|86858.7|86903.5|86853.5|22
1632286020000|2021-09-22 04:47:00|86904.2|86854.2|86904.7|86854.7|86905.8|86855.8|86904.1|86854.1|16
1632286030000|2021-09-22 04:47:10|86904.6|86854.6|86905.9|86855.9|86906.5|86856.5|86904.4|86854.4|8
1632286040000|2021-09-22 04:47:20|86905.6|86855.6|86902|86852|86907.3|86857.3|86901.8|86851.8|24
1632286050000|2021-09-22 04:47:30|86902.7|86852.7|86902.9|86852.9|86904.5|86854.5|86899.6|86849.6|18
1632286060000|2021-09-22 04:47:40|86903.6|86853.6|86901.9|86851.9|86905.3|86855.3|86901.9|86851.9|15
1632286070000|2021-09-22 04:47:50|86902.1|86852.1|86899.8|86849.8|86902.1|86852.1|86899|86849|27
1632286080000|2021-09-22 04:48:00|86899.5|86849.5|86899.6|86849.6|86900.5|86850.5|86898.8|86848.8|24
1632286090000|2021-09-22 04:48:10|86899.4|86849.4|86898.4|86848.4|86900.6|86850.6|86898.4|86848.4|15
1632286100000|2021-09-22 04:48:20|86897.2|86847.2|86898.9|86848.9|86898.9|86848.9|86896.6|86846.6|16
1632286110000|2021-09-22 04:48:30|86899.2|86849.2|86898.3|86848.3|86899.7|86849.7|86897.8|86847.8|23
1632286120000|2021-09-22 04:48:40|86898.5|86848.5|86899.4|86849.4|86900.9|86850.9|86897.9|86847.9|20
1632286130000|2021-09-22 04:48:50|86899|86849|86899.2|86849.2|86900.2|86850.2|86898.6|86848.6|22
1632286140000|2021-09-22 04:49:00|86899.6|86849.6|86898.3|86848.3|86901|86851|86898.3|86848.3|27
1632286150000|2021-09-22 04:49:10|86896.2|86846.2|86899.6|86849.6|86899.9|86849.9|86896.2|86846.2|27
1632286160000|2021-09-22 04:49:20|86898.7|86848.7|86897.5|86847.5|86898.7|86848.7|86895.9|86845.9|16
1632286170000|2021-09-22 04:49:30|86897.2|86847.2|86889.8|86839.8|86897.2|86847.2|86889.8|86839.8|46
1632286180000|2021-09-22 04:49:40|86889.5|86839.5|86889|86839|86890.9|86840.9|86888.2|86838.2|38
1632286190000|2021-09-22 04:49:50|86888.9|86838.9|86873.1|86823.1|86889.5|86839.5|86873.1|86823.1|29
1632286200000|2021-09-22 04:50:00|86871.5|86821.5|86879.5|86829.5|86883.7|86833.7|86871.5|86821.5|31
1632286210000|2021-09-22 04:50:10|86880.5|86830.5|86877.9|86827.9|86880.5|86830.5|86877.5|86827.5|16
1632286220000|2021-09-22 04:50:20|86878.5|86828.5|86875.8|86825.8|86879|86829|86875.8|86825.8|29
1632286230000|2021-09-22 04:50:30|86876.1|86826.1|86875.3|86825.3|86878|86828|86874.4|86824.4|21
1632286240000|2021-09-22 04:50:40|86876|86826|86875.7|86825.7|86876|86826|86874.9|86824.9|9
1632286250000|2021-09-22 04:50:50|86875.6|86825.6|86876.2|86826.2|86876.7|86826.7|86873.6|86823.6|23
1632286260000|2021-09-22 04:51:00|86876.4|86826.4|86873.9|86823.9|86876.6|86826.6|86873.4|86823.4|12
1632286270000|2021-09-22 04:51:10|86873.6|86823.6|86873.9|86823.9|86877.5|86827.5|86873.3|86823.3|15
1632286280000|2021-09-22 04:51:20|86874|86824|86873.2|86823.2|86874.7|86824.7|86872.7|86822.7|25
1632286290000|2021-09-22 04:51:30|86873.1|86823.1|86872|86822|86873.2|86823.2|86871.7|86821.7|17
1632286300000|2021-09-22 04:51:40|86871.4|86821.4|86871.7|86821.7|86873.7|86823.7|86870.5|86820.5|33
1632286310000|2021-09-22 04:51:50|86871.8|86821.8|86873.1|86823.1|86875.5|86825.5|86871.8|86821.8|29
1632286320000|2021-09-22 04:52:00|86873.9|86823.9|86872.8|86822.8|86875|86825|86872.7|86822.7|23
1632286330000|2021-09-22 04:52:10|86872.7|86822.7|86868.4|86818.4|86874.7|86824.7|86868.4|86818.4|31
1632286340000|2021-09-22 04:52:20|86869.2|86819.2|86867.2|86817.2|86869.2|86819.2|86866.2|86816.2|27
1632286350000|2021-09-22 04:52:30|86867.1|86817.1|86871.6|86821.6|86871.6|86821.6|86865.7|86815.7|22
1632286360000|2021-09-22 04:52:40|86869.6|86819.6|86865.5|86815.5|86869.6|86819.6|86865.4|86815.4|26
1632286370000|2021-09-22 04:52:50|86865.1|86815.1|86864.2|86814.2|86866.5|86816.5|86863.7|86813.7|20
1632286380000|2021-09-22 04:53:00|86863.4|86813.4|86862.4|86812.4|86863.4|86813.4|86862.4|86812.4|13
1632286390000|2021-09-22 04:53:10|86862.8|86812.8|86864.5|86814.5|86864.6|86814.6|86861.4|86811.4|25
1632286400000|2021-09-22 04:53:20|86864.2|86814.2|86867.3|86817.3|86868.5|86818.5|86864|86814|33
1632286410000|2021-09-22 04:53:30|86866.4|86816.4|86866.6|86816.6|86867.8|86817.8|86866.1|86816.1|23
1632286420000|2021-09-22 04:53:40|86865.7|86815.7|86869|86819|86869|86819|86865.6|86815.6|11
1632286430000|2021-09-22 04:53:50|86868.6|86818.6|86867|86817|86868.6|86818.6|86865.9|86815.9|10
1632286440000|2021-09-22 04:54:00|86867.8|86817.8|86869|86819|86870.7|86820.7|86867.2|86817.2|25
1632286450000|2021-09-22 04:54:10|86868.1|86818.1|86869.5|86819.5|86869.5|86819.5|86867.4|86817.4|14
1632286460000|2021-09-22 04:54:20|86869.3|86819.3|86869.1|86819.1|86869.7|86819.7|86868.5|86818.5|18
1632286470000|2021-09-22 04:54:30|86869.4|86819.4|86870.6|86820.6|86870.9|86820.9|86869.3|86819.3|11
1632286480000|2021-09-22 04:54:40|86870.2|86820.2|86870.5|86820.5|86870.5|86820.5|86869.5|86819.5|11
1632286490000|2021-09-22 04:54:50|86870.9|86820.9|86870.1|86820.1|86870.9|86820.9|86869.8|86819.8|9
1632286500000|2021-09-22 04:55:00|86869|86819|86870.1|86820.1|86870.9|86820.9|86868.1|86818.1|22
1632286510000|2021-09-22 04:55:10|86870|86820|86868.1|86818.1|86870.1|86820.1|86866.2|86816.2|17
1632286520000|2021-09-22 04:55:20|86867.6|86817.6|86867|86817|86868.3|86818.3|86866|86816|27
1632286530000|2021-09-22 04:55:30|86865.3|86815.3|86868|86818|86868|86818|86865.2|86815.2|18
1632286540000|2021-09-22 04:55:40|86867.6|86817.6|86870.5|86820.5|86871.4|86821.4|86866.8|86816.8|26
1632286550000|2021-09-22 04:55:50|86870.7|86820.7|86871|86821|86871.4|86821.4|86869.9|86819.9|24
1632286560000|2021-09-22 04:56:00|86873.5|86823.5|86872.7|86822.7|86873.5|86823.5|86871.2|86821.2|19
1632286570000|2021-09-22 04:56:10|86873|86823|86872.5|86822.5|86873.2|86823.2|86871.2|86821.2|16
1632286580000|2021-09-22 04:56:20|86872.4|86822.4|86872.3|86822.3|86872.5|86822.5|86871.5|86821.5|18
1632286590000|2021-09-22 04:56:30|86873.5|86823.5|86869.7|86819.7|86873.5|86823.5|86869.4|86819.4|14
1632286600000|2021-09-22 04:56:40|86869.6|86819.6|86870.2|86820.2|86870.7|86820.7|86868.6|86818.6|21
1632286610000|2021-09-22 04:56:50|86869.7|86819.7|86870.6|86820.6|86870.8|86820.8|86868.9|86818.9|21
1632286620000|2021-09-22 04:57:00|86870|86820|86869.3|86819.3|86870.3|86820.3|86868.7|86818.7|29
1632286630000|2021-09-22 04:57:10|86869.1|86819.1|86869.4|86819.4|86869.4|86819.4|86868.6|86818.6|10
1632286640000|2021-09-22 04:57:20|86869.2|86819.2|86868.6|86818.6|86869.5|86819.5|86867.4|86817.4|21
1632286650000|2021-09-22 04:57:30|86868.5|86818.5|86868.1|86818.1|86868.8|86818.8|86867.5|86817.5|19
1632286660000|2021-09-22 04:57:40|86867.7|86817.7|86869.9|86819.9|86870.6|86820.6|86867.4|86817.4|14
1632286670000|2021-09-22 04:57:50|86870.4|86820.4|86870.9|86820.9|86872.6|86822.6|86868.8|86818.8|26
1632286680000|2021-09-22 04:58:00|86870|86820|86870.6|86820.6|86871.9|86821.9|86869.9|86819.9|21
1632286690000|2021-09-22 04:58:10|86870.3|86820.3|86870.1|86820.1|86871.9|86821.9|86870.1|86820.1|26
1632286700000|2021-09-22 04:58:20|86870|86820|86871|86821|86872.5|86822.5|86869.9|86819.9|17
1632286710000|2021-09-22 04:58:30|86871.3|86821.3|86872.1|86822.1|86872.6|86822.6|86870.7|86820.7|24
1632286720000|2021-09-22 04:58:40|86872.4|86822.4|86869|86819|86872.4|86822.4|86868.2|86818.2|15
1632286730000|2021-09-22 04:58:50|86869.2|86819.2|86868.7|86818.7|86874.3|86824.3|86868.7|86818.7|14
1632286740000|2021-09-22 04:59:00|86870.5|86820.5|86870.4|86820.4|86871.1|86821.1|86869.5|86819.5|23
1632286750000|2021-09-22 04:59:10|86870.3|86820.3|86872.6|86822.6|86873.2|86823.2|86869.6|86819.6|18
1632286760000|2021-09-22 04:59:20|86873.3|86823.3|86872.6|86822.6|86873.6|86823.6|86872.2|86822.2|17
1632286770000|2021-09-22 04:59:30|86872.4|86822.4|86874.2|86824.2|86874.4|86824.4|86872.3|86822.3|13
1632286780000|2021-09-22 04:59:40|86874|86824|86876.7|86826.7|86877.3|86827.3|86874|86824|26
1632286790000|2021-09-22 04:59:50|86876.9|86826.9|86874.5|86824.5|86877.8|86827.8|86874.5|86824.5|19
1632286800000|2021-09-22 05:00:00|86873.3|86823.3|86878.6|86828.6|86879.6|86829.6|86873.1|86823.1|33
1632286810000|2021-09-22 05:00:10|86878.1|86828.1|86875.2|86825.2|86880|86830|86874.1|86824.1|40
1632286820000|2021-09-22 05:00:20|86875.4|86825.4|86872.9|86822.9|86875.4|86825.4|86871.7|86821.7|37
1632286830000|2021-09-22 05:00:30|86872.8|86822.8|86873.8|86823.8|86874.5|86824.5|86872|86822|12
1632286840000|2021-09-22 05:00:40|86874.1|86824.1|86870.4|86820.4|86874.1|86824.1|86869.3|86819.3|24
1632286850000|2021-09-22 05:00:50|86870.6|86820.6|86873.2|86823.2|86873.4|86823.4|86870.6|86820.6|21
1632286860000|2021-09-22 05:01:00|86873.1|86823.1|86871|86821|86873.1|86823.1|86870.9|86820.9|21
1632286870000|2021-09-22 05:01:10|86871.1|86821.1|86871.6|86821.6|86871.9|86821.9|86870.1|86820.1|30
1632286880000|2021-09-22 05:01:20|86871.7|86821.7|86872.1|86822.1|86873.3|86823.3|86870.8|86820.8|21
1632286890000|2021-09-22 05:01:30|86872.8|86822.8|86872.5|86822.5|86874|86824|86872.4|86822.4|22
1632286900000|2021-09-22 05:01:40|86872.4|86822.4|86873.1|86823.1|86873.4|86823.4|86872.2|86822.2|16
1632286910000|2021-09-22 05:01:50|86873.2|86823.2|86872.4|86822.4|86873.2|86823.2|86872.3|86822.3|17
1632286920000|2021-09-22 05:02:00|86871.3|86821.3|86871.6|86821.6|86871.7|86821.7|86870.3|86820.3|20
1632286930000|2021-09-22 05:02:10|86870.7|86820.7|86871.1|86821.1|86873.9|86823.9|86870.7|86820.7|15
1632286940000|2021-09-22 05:02:20|86871.6|86821.6|86871.6|86821.6|86872.6|86822.6|86868.7|86818.7|23
1632286950000|2021-09-22 05:02:30|86872.8|86822.8|86868.2|86818.2|86872.8|86822.8|86868.1|86818.1|25
1632286960000|2021-09-22 05:02:40|86868.3|86818.3|86868.5|86818.5|86868.9|86818.9|86867.8|86817.8|19
1632286970000|2021-09-22 05:02:50|86868.2|86818.2|86866|86816|86869.3|86819.3|86865.4|86815.4|35
1632286980000|2021-09-22 05:03:00|86865.1|86815.1|86865.1|86815.1|86865.6|86815.6|86865.1|86815.1|9
1632286990000|2021-09-22 05:03:10|86865.3|86815.3|86866.1|86816.1|86866.4|86816.4|86865.1|86815.1|25
1632287000000|2021-09-22 05:03:20|86866.2|86816.2|86865.3|86815.3|86867.1|86817.1|86865|86815|41
1632287010000|2021-09-22 05:03:30|86865.1|86815.1|86863.6|86813.6|86865.4|86815.4|86863.2|86813.2|42
1632287020000|2021-09-22 05:03:40|86863.5|86813.5|86862.7|86812.7|86863.7|86813.7|86862.6|86812.6|25
1632287030000|2021-09-22 05:03:50|86862.3|86812.3|86860.3|86810.3|86863|86813|86860|86810|35
1632287040000|2021-09-22 05:04:00|86861.1|86811.1|86860.6|86810.6|86861.7|86811.7|86860.1|86810.1|43
1632287050000|2021-09-22 05:04:10|86860.5|86810.5|86859.6|86809.6|86862.6|86812.6|86859.5|86809.5|28
1632287060000|2021-09-22 05:04:20|86859.4|86809.4|86859.5|86809.5|86860.3|86810.3|86858.4|86808.4|23
1632287070000|2021-09-22 05:04:30|86859.3|86809.3|86857.2|86807.2|86860.3|86810.3|86857.1|86807.1|28
1632287080000|2021-09-22 05:04:40|86857.8|86807.8|86862|86812|86862.4|86812.4|86857.2|86807.2|40
1632287090000|2021-09-22 05:04:50|86861.8|86811.8|86861.6|86811.6|86864|86814|86861.2|86811.2|43
1632287100000|2021-09-22 05:05:00|86861.7|86811.7|86861.5|86811.5|86862|86812|86861|86811|34
1632287110000|2021-09-22 05:05:10|86860.7|86810.7|86862.4|86812.4|86862.6|86812.6|86860.6|86810.6|13
1632287120000|2021-09-22 05:05:20|86862.7|86812.7|86863.2|86813.2|86863.2|86813.2|86861.2|86811.2|20
1632287130000|2021-09-22 05:05:30|86863.6|86813.6|86865.7|86815.7|86865.9|86815.9|86862.2|86812.2|22
1632287140000|2021-09-22 05:05:40|86865.9|86815.9|86864.9|86814.9|86867.2|86817.2|86864.2|86814.2|39
1632287150000|2021-09-22 05:05:50|86864.8|86814.8|86866.8|86816.8|86867.2|86817.2|86864.4|86814.4|34
1632287160000|2021-09-22 05:06:00|86867.4|86817.4|86867.3|86817.3|86867.9|86817.9|86866.9|86816.9|15
1632287170000|2021-09-22 05:06:10|86867.4|86817.4|86865.7|86815.7|86867.4|86817.4|86865.7|86815.7|16
1632287180000|2021-09-22 05:06:20|86866.1|86816.1|86868|86818|86868.5|86818.5|86865.7|86815.7|19
1632287190000|2021-09-22 05:06:30|86866.1|86816.1|86869.9|86819.9|86870.3|86820.3|86866.1|86816.1|25
1632287200000|2021-09-22 05:06:40|86869.6|86819.6|86871.3|86821.3|86871.7|86821.7|86869.6|86819.6|24
1632287210000|2021-09-22 05:06:50|86871.2|86821.2|86871.9|86821.9|86872.4|86822.4|86870.7|86820.7|28
1632287220000|2021-09-22 05:07:00|86872.3|86822.3|86871.6|86821.6|86872.9|86822.9|86871.5|86821.5|33
1632287230000|2021-09-22 05:07:10|86872.7|86822.7|86870.3|86820.3|86872.7|86822.7|86868.4|86818.4|16
1632287240000|2021-09-22 05:07:20|86871.7|86821.7|86871.2|86821.2|86873.5|86823.5|86871.2|86821.2|13
1632287250000|2021-09-22 05:07:30|86870.1|86820.1|86871.8|86821.8|86872|86822|86870.1|86820.1|14
1632287260000|2021-09-22 05:07:40|86871.1|86821.1|86871.1|86821.1|86871.2|86821.2|86869.5|86819.5|13
1632287270000|2021-09-22 05:07:50|86870.6|86820.6|86871.3|86821.3|86872.5|86822.5|86870.2|86820.2|17
1632287280000|2021-09-22 05:08:00|86871.2|86821.2|86870.2|86820.2|86871.4|86821.4|86869.8|86819.8|24
1632287290000|2021-09-22 05:08:10|86873|86823|86868.2|86818.2|86874.6|86824.6|86867.7|86817.7|23
1632287300000|2021-09-22 05:08:20|86867.5|86817.5|86868.6|86818.6|86870.6|86820.6|86867.3|86817.3|43
1632287310000|2021-09-22 05:08:30|86868.5|86818.5|86866.7|86816.7|86869.4|86819.4|86864.8|86814.8|49
1632287320000|2021-09-22 05:08:40|86866.5|86816.5|86864.8|86814.8|86866.5|86816.5|86863.6|86813.6|29
1632287330000|2021-09-22 05:08:50|86864.9|86814.9|86866.4|86816.4|86866.7|86816.7|86864.7|86814.7|40
1632287340000|2021-09-22 05:09:00|86866.6|86816.6|86863.9|86813.9|86867|86817|86863.4|86813.4|34
1632287350000|2021-09-22 05:09:10|86863.7|86813.7|86867.1|86817.1|86867.4|86817.4|86863.6|86813.6|41
1632287360000|2021-09-22 05:09:20|86867.2|86817.2|86867|86817|86867.7|86817.7|86865.9|86815.9|53
1632287370000|2021-09-22 05:09:30|86867.1|86817.1|86866.2|86816.2|86867.4|86817.4|86865.4|86815.4|53
1632287380000|2021-09-22 05:09:40|86866.3|86816.3|86865|86815|86866.4|86816.4|86865|86815|34
1632287390000|2021-09-22 05:09:50|86864.8|86814.8|86856.1|86806.1|86864.8|86814.8|86856|86806|44
1632287400000|2021-09-22 05:10:00|86855.2|86805.2|86855.3|86805.3|86857.1|86807.1|86853.6|86803.6|37
1632287410000|2021-09-22 05:10:10|86855.2|86805.2|86840.8|86790.8|86855.6|86805.6|86837.8|86787.8|32
1632287420000|2021-09-22 05:10:20|86842.2|86792.2|86837.2|86787.2|86842.2|86792.2|86836.3|86786.3|36
1632287430000|2021-09-22 05:10:30|86838.2|86788.2|86838.3|86788.3|86838.6|86788.6|86837.2|86787.2|23
1632287440000|2021-09-22 05:10:40|86838.2|86788.2|86838.8|86788.8|86842.2|86792.2|86838.2|86788.2|21
1632287450000|2021-09-22 05:10:50|86836.4|86786.4|86836.5|86786.5|86841.7|86791.7|86836.4|86786.4|32
1632287460000|2021-09-22 05:11:00|86836.7|86786.7|86836.9|86786.9|86837.6|86787.6|86836.3|86786.3|24
1632287470000|2021-09-22 05:11:10|86837.5|86787.5|86838.7|86788.7|86842.4|86792.4|86837.3|86787.3|22
1632287480000|2021-09-22 05:11:20|86837.3|86787.3|86846.1|86796.1|86846.1|86796.1|86837|86787|55
1632287490000|2021-09-22 05:11:30|86845.5|86795.5|86847.6|86797.6|86848.9|86798.9|86845.5|86795.5|37
1632287500000|2021-09-22 05:11:40|86847.7|86797.7|86844.4|86794.4|86848.3|86798.3|86844|86794|26
1632287510000|2021-09-22 05:11:50|86844.2|86794.2|86845.8|86795.8|86846.4|86796.4|86843.1|86793.1|28
1632287520000|2021-09-22 05:12:00|86845.7|86795.7|86845.8|86795.8|86847.1|86797.1|86843.9|86793.9|32
1632287530000|2021-09-22 05:12:10|86845.9|86795.9|86844.4|86794.4|86846|86796|86844.4|86794.4|34
1632287540000|2021-09-22 05:12:20|86844.3|86794.3|86844.3|86794.3|86845.5|86795.5|86844|86794|31
1632287550000|2021-09-22 05:12:30|86844.9|86794.9|86845.8|86795.8|86846.7|86796.7|86844.4|86794.4|46
1632287560000|2021-09-22 05:12:40|86845.6|86795.6|86845.4|86795.4|86846.7|86796.7|86845.2|86795.2|23
1632287570000|2021-09-22 05:12:50|86845.3|86795.3|86845.8|86795.8|86845.8|86795.8|86844.6|86794.6|36
1632287580000|2021-09-22 05:13:00|86845.5|86795.5|86845.7|86795.7|86846.5|86796.5|86844.4|86794.4|53
1632287590000|2021-09-22 05:13:10|86846.1|86796.1|86845.8|86795.8|86846.5|86796.5|86844.7|86794.7|35
1632287600000|2021-09-22 05:13:20|86845.5|86795.5|86848.3|86798.3|86848.5|86798.5|86845.4|86795.4|21
1632287610000|2021-09-22 05:13:30|86846.9|86796.9|86852.6|86802.6|86853.1|86803.1|86846.9|86796.9|46
1632287620000|2021-09-22 05:13:40|86851.9|86801.9|86851.5|86801.5|86852.1|86802.1|86850.1|86800.1|28
1632287630000|2021-09-22 05:13:50|86851.4|86801.4|86851.7|86801.7|86851.8|86801.8|86851.1|86801.1|20
1632287640000|2021-09-22 05:14:00|86852|86802|86851.8|86801.8|86852|86802|86850.8|86800.8|33
1632287650000|2021-09-22 05:14:10|86852.1|86802.1|86852.6|86802.6|86853|86803|86852|86802|23
1632287660000|2021-09-22 05:14:20|86852.3|86802.3|86852.5|86802.5|86853.1|86803.1|86851.2|86801.2|35
1632287670000|2021-09-22 05:14:30|86852.6|86802.6|86855.5|86805.5|86855.5|86805.5|86851.9|86801.9|36
1632287680000|2021-09-22 05:14:40|86855.8|86805.8|86856.2|86806.2|86856.2|86806.2|86854.6|86804.6|36
1632287690000|2021-09-22 05:14:50|86856.4|86806.4|86853.5|86803.5|86856.4|86806.4|86853.5|86803.5|26
1632287700000|2021-09-22 05:15:00|86852.6|86802.6|86850.9|86800.9|86852.8|86802.8|86850.7|86800.7|43
1632287710000|2021-09-22 05:15:10|86850.8|86800.8|86851.1|86801.1|86851.6|86801.6|86850|86800|37
1632287720000|2021-09-22 05:15:20|86850.9|86800.9|86851.4|86801.4|86851.8|86801.8|86850.8|86800.8|15
1632287730000|2021-09-22 05:15:30|86851.5|86801.5|86850.8|86800.8|86851.6|86801.6|86850.4|86800.4|23
1632287740000|2021-09-22 05:15:40|86850.7|86800.7|86854.4|86804.4|86855|86805|86849.5|86799.5|42
1632287750000|2021-09-22 05:15:50|86854.3|86804.3|86851.8|86801.8|86855.5|86805.5|86851.6|86801.6|41
1632287760000|2021-09-22 05:16:00|86851.9|86801.9|86845.4|86795.4|86853|86803|86845|86795|60
1632287770000|2021-09-22 05:16:10|86845.2|86795.2|86846.7|86796.7|86848.1|86798.1|86844.8|86794.8|41
1632287780000|2021-09-22 05:16:20|86847.1|86797.1|86847.2|86797.2|86848.4|86798.4|86846.7|86796.7|32
1632287790000|2021-09-22 05:16:30|86847.4|86797.4|86846.5|86796.5|86847.4|86797.4|86845.8|86795.8|34
1632287800000|2021-09-22 05:16:40|86846.7|86796.7|86847.4|86797.4|86847.5|86797.5|86846.1|86796.1|36
1632287810000|2021-09-22 05:16:50|86847.7|86797.7|86843.5|86793.5|86848.2|86798.2|86843.5|86793.5|42
1632287820000|2021-09-22 05:17:00|86842.9|86792.9|86844.7|86794.7|86845.4|86795.4|86842.7|86792.7|49
1632287830000|2021-09-22 05:17:10|86844.6|86794.6|86843.9|86793.9|86844.8|86794.8|86843.4|86793.4|28
1632287840000|2021-09-22 05:17:20|86844.2|86794.2|86844.8|86794.8|86844.9|86794.9|86844|86794|19
1632287850000|2021-09-22 05:17:30|86844.9|86794.9|86847.2|86797.2|86848.1|86798.1|86844|86794|44
1632287860000|2021-09-22 05:17:40|86847.4|86797.4|86846.3|86796.3|86847.5|86797.5|86845.8|86795.8|38
1632287870000|2021-09-22 05:17:50|86846.5|86796.5|86844.7|86794.7|86846.5|86796.5|86844.2|86794.2|36
1632287880000|2021-09-22 05:18:00|86845.4|86795.4|86846.1|86796.1|86846.4|86796.4|86845.4|86795.4|22
1632287890000|2021-09-22 05:18:10|86846.6|86796.6|86846.1|86796.1|86846.7|86796.7|86845.4|86795.4|34
1632287900000|2021-09-22 05:18:20|86846.2|86796.2|86845.3|86795.3|86846.4|86796.4|86844|86794|37
1632287910000|2021-09-22 05:18:30|86844.7|86794.7|86844.9|86794.9|86845.2|86795.2|86844.3|86794.3|35
1632287920000|2021-09-22 05:18:40|86844.3|86794.3|86844.2|86794.2|86844.6|86794.6|86843.9|86793.9|24
1632287930000|2021-09-22 05:18:50|86844|86794|86848.5|86798.5|86849.1|86799.1|86844|86794|48
1632287940000|2021-09-22 05:19:00|86848.8|86798.8|86844.7|86794.7|86849.3|86799.3|86843.8|86793.8|44
1632287950000|2021-09-22 05:19:10|86844.8|86794.8|86845.2|86795.2|86845.7|86795.7|86844.7|86794.7|37
1632287960000|2021-09-22 05:19:20|86845.1|86795.1|86845.5|86795.5|86846.9|86796.9|86844.8|86794.8|44
1632287970000|2021-09-22 05:19:30|86844.8|86794.8|86845.3|86795.3|86845.9|86795.9|86844.8|86794.8|39
1632287980000|2021-09-22 05:19:40|86845.2|86795.2|86845.6|86795.6|86846.1|86796.1|86845.1|86795.1|28
1632287990000|2021-09-22 05:19:50|86845.5|86795.5|86844.7|86794.7|86846.1|86796.1|86844.6|86794.6|43
1632288000000|2021-09-22 05:20:00|86844.8|86794.8|86839.7|86789.7|86846.1|86796.1|86838.6|86788.6|47
1632288010000|2021-09-22 05:20:10|86839.6|86789.6|86839.3|86789.3|86840.7|86790.7|86838.6|86788.6|46
1632288020000|2021-09-22 05:20:20|86838|86788|86839.2|86789.2|86839.2|86789.2|86837.6|86787.6|30
1632288030000|2021-09-22 05:20:30|86839.3|86789.3|86836.9|86786.9|86840.2|86790.2|86835.4|86785.4|43
1632288040000|2021-09-22 05:20:40|86836.8|86786.8|86832.2|86782.2|86837|86787|86832.1|86782.1|46
1632288050000|2021-09-22 05:20:50|86832.4|86782.4|86832|86782|86833.2|86783.2|86831.8|86781.8|32
1632288060000|2021-09-22 05:21:00|86832.2|86782.2|86831.9|86781.9|86832.8|86782.8|86831.1|86781.1|25
1632288070000|2021-09-22 05:21:10|86832.6|86782.6|86830|86780|86833.1|86783.1|86829|86779|46
1632288080000|2021-09-22 05:21:20|86830.3|86780.3|86828.8|86778.8|86830.6|86780.6|86828.5|86778.5|53
1632288090000|2021-09-22 05:21:30|86828.9|86778.9|86830.8|86780.8|86832.8|86782.8|86828.7|86778.7|54
1632288100000|2021-09-22 05:21:40|86830.5|86780.5|86830.7|86780.7|86830.8|86780.8|86829.2|86779.2|41
1632288110000|2021-09-22 05:21:50|86830.5|86780.5|86828.7|86778.7|86830.6|86780.6|86828.4|86778.4|23
1632288120000|2021-09-22 05:22:00|86829.4|86779.4|86829.1|86779.1|86830.8|86780.8|86829|86779|39
1632288130000|2021-09-22 05:22:10|86829|86779|86825.3|86775.3|86829.4|86779.4|86824.6|86774.6|44
1632288140000|2021-09-22 05:22:20|86825.9|86775.9|86825.3|86775.3|86826.6|86776.6|86825.1|86775.1|44
1632288150000|2021-09-22 05:22:30|86825.6|86775.6|86825.5|86775.5|86826|86776|86824.9|86774.9|49
1632288160000|2021-09-22 05:22:40|86825.4|86775.4|86821.5|86771.5|86828|86778|86820.5|86770.5|39
1632288170000|2021-09-22 05:22:50|86821.9|86771.9|86822.3|86772.3|86823|86773|86820.5|86770.5|13
1632288180000|2021-09-22 05:23:00|86822.6|86772.6|86819.8|86769.8|86822.8|86772.8|86812.3|86762.3|42
1632288190000|2021-09-22 05:23:10|86821.2|86771.2|86815|86765|86821.2|86771.2|86810.3|86760.3|43
1632288200000|2021-09-22 05:23:20|86814.6|86764.6|86815.8|86765.8|86816.8|86766.8|86813.9|86763.9|21
1632288210000|2021-09-22 05:23:30|86816.3|86766.3|86818.8|86768.8|86819.5|86769.5|86815.3|86765.3|29
1632288220000|2021-09-22 05:23:40|86818.9|86768.9|86816.7|86766.7|86818.9|86768.9|86814.7|86764.7|26
1632288230000|2021-09-22 05:23:50|86816.8|86766.8|86815.9|86765.9|86820.8|86770.8|86812.2|86762.2|34
1632288240000|2021-09-22 05:24:00|86815.8|86765.8|86817.4|86767.4|86819.8|86769.8|86815.3|86765.3|28
1632288250000|2021-09-22 05:24:10|86818.1|86768.1|86817.3|86767.3|86819.4|86769.4|86816.2|86766.2|42
1632288260000|2021-09-22 05:24:20|86817.6|86767.6|86818.3|86768.3|86818.3|86768.3|86816|86766|17
1632288270000|2021-09-22 05:24:30|86818.6|86768.6|86818.5|86768.5|86819.2|86769.2|86818.3|86768.3|20
1632288280000|2021-09-22 05:24:40|86818.3|86768.3|86819|86769|86819.8|86769.8|86817.5|86767.5|30
1632288290000|2021-09-22 05:24:50|86818.9|86768.9|86816.2|86766.2|86819.4|86769.4|86815.1|86765.1|38
1632288300000|2021-09-22 05:25:00|86816.7|86766.7|86818.2|86768.2|86818.2|86768.2|86815.1|86765.1|26
1632288310000|2021-09-22 05:25:10|86817.4|86767.4|86820.1|86770.1|86820.6|86770.6|86817.3|86767.3|44
1632288320000|2021-09-22 05:25:20|86820.2|86770.2|86820.4|86770.4|86821.7|86771.7|86820|86770|37
1632288330000|2021-09-22 05:25:30|86820.8|86770.8|86821.3|86771.3|86822.5|86772.5|86820.8|86770.8|25
1632288340000|2021-09-22 05:25:40|86821.9|86771.9|86819.4|86769.4|86822|86772|86817.8|86767.8|34
1632288350000|2021-09-22 05:25:50|86819.6|86769.6|86821.7|86771.7|86822.3|86772.3|86819.4|86769.4|26
1632288360000|2021-09-22 05:26:00|86821.8|86771.8|86825.6|86775.6|86827.1|86777.1|86821.7|86771.7|49
1632288370000|2021-09-22 05:26:10|86825.9|86775.9|86827.1|86777.1|86828.3|86778.3|86825.3|86775.3|39
1632288380000|2021-09-22 05:26:20|86826.3|86776.3|86826.6|86776.6|86826.8|86776.8|86824.5|86774.5|23
1632288390000|2021-09-22 05:26:30|86826.5|86776.5|86828|86778|86828|86778|86826.2|86776.2|13
1632288400000|2021-09-22 05:26:40|86829|86779|86824.1|86774.1|86829.2|86779.2|86823.4|86773.4|36
1632288410000|2021-09-22 05:26:50|86823.1|86773.1|86824.7|86774.7|86825.9|86775.9|86822.7|86772.7|24
1632288420000|2021-09-22 05:27:00|86825.5|86775.5|86828.1|86778.1|86828.4|86778.4|86825.5|86775.5|24
1632288430000|2021-09-22 05:27:10|86828|86778|86827.5|86777.5|86828.4|86778.4|86827.3|86777.3|21
1632288440000|2021-09-22 05:27:20|86827.9|86777.9|86828.2|86778.2|86828.6|86778.6|86827.5|86777.5|19
1632288450000|2021-09-22 05:27:30|86828.5|86778.5|86828.8|86778.8|86829.9|86779.9|86826.7|86776.7|34
1632288460000|2021-09-22 05:27:40|86829|86779|86828.1|86778.1|86831.1|86781.1|86828.1|86778.1|23
1632288470000|2021-09-22 05:27:50|86828|86778|86829.6|86779.6|86829.9|86779.9|86826.7|86776.7|26
1632288480000|2021-09-22 05:28:00|86829.7|86779.7|86830.1|86780.1|86830.6|86780.6|86828.3|86778.3|34
1632288490000|2021-09-22 05:28:10|86830.3|86780.3|86828.3|86778.3|86830.6|86780.6|86828.1|86778.1|42
1632288500000|2021-09-22 05:28:20|86828.8|86778.8|86830.1|86780.1|86830.3|86780.3|86828.8|86778.8|34
1632288510000|2021-09-22 05:28:30|86830.9|86780.9|86831.2|86781.2|86831.7|86781.7|86830.4|86780.4|49
1632288520000|2021-09-22 05:28:40|86831.3|86781.3|86830.5|86780.5|86832.1|86782.1|86829.1|86779.1|60
1632288530000|2021-09-22 05:28:50|86829.2|86779.2|86829.6|86779.6|86830.2|86780.2|86828.6|86778.6|59
1632288540000|2021-09-22 05:29:00|86829|86779|86829.4|86779.4|86831.1|86781.1|86828.7|86778.7|41
1632288550000|2021-09-22 05:29:10|86829.5|86779.5|86828.5|86778.5|86830.3|86780.3|86828.3|86778.3|39
1632288560000|2021-09-22 05:29:20|86829.1|86779.1|86829.1|86779.1|86829.9|86779.9|86828.3|86778.3|41
1632288570000|2021-09-22 05:29:30|86829.2|86779.2|86828.9|86778.9|86830.7|86780.7|86828.3|86778.3|27
1632288580000|2021-09-22 05:29:40|86829|86779|86828.2|86778.2|86829.5|86779.5|86826.4|86776.4|26
1632288590000|2021-09-22 05:29:50|86827.7|86777.7|86828.6|86778.6|86829.6|86779.6|86827.7|86777.7|18
1632288600000|2021-09-22 05:30:00|86829.1|86779.1|86829.1|86779.1|86830.4|86780.4|86827|86777|44
1632288610000|2021-09-22 05:30:10|86829.2|86779.2|86831.5|86781.5|86832.9|86782.9|86829.1|86779.1|43
1632288620000|2021-09-22 05:30:20|86831.6|86781.6|86831.7|86781.7|86833.2|86783.2|86831.2|86781.2|33
1632288630000|2021-09-22 05:30:30|86831.8|86781.8|86831.3|86781.3|86833.9|86783.9|86830|86780|31
1632288640000|2021-09-22 05:30:40|86831.8|86781.8|86832.1|86782.1|86832.7|86782.7|86830.4|86780.4|35
1632288650000|2021-09-22 05:30:50|86832.2|86782.2|86829.2|86779.2|86833|86783|86828.5|86778.5|44
1632288660000|2021-09-22 05:31:00|86829.7|86779.7|86830.1|86780.1|86830.2|86780.2|86828.9|86778.9|43
1632288670000|2021-09-22 05:31:10|86830|86780|86829.5|86779.5|86831.3|86781.3|86827.1|86777.1|54
1632288680000|2021-09-22 05:31:20|86829.6|86779.6|86829.6|86779.6|86830.5|86780.5|86828|86778|52
1632288690000|2021-09-22 05:31:30|86829.5|86779.5|86829.6|86779.6|86829.6|86779.6|86828.2|86778.2|40
1632288700000|2021-09-22 05:31:40|86828.9|86778.9|86830|86780|86830.3|86780.3|86828.6|86778.6|35
1632288710000|2021-09-22 05:31:50|86830.1|86780.1|86830.6|86780.6|86830.7|86780.7|86826.7|86776.7|43
1632288720000|2021-09-22 05:32:00|86830.5|86780.5|86829.3|86779.3|86830.5|86780.5|86828.6|86778.6|40
1632288730000|2021-09-22 05:32:10|86829.4|86779.4|86830.3|86780.3|86831|86781|86828.2|86778.2|43
1632288740000|2021-09-22 05:32:20|86830.4|86780.4|86828.5|86778.5|86830.4|86780.4|86826.6|86776.6|41
1632288750000|2021-09-22 05:32:30|86829.5|86779.5|86829.2|86779.2|86830.2|86780.2|86828.7|86778.7|36
1632288760000|2021-09-22 05:32:40|86829|86779|86829.1|86779.1|86829.7|86779.7|86827.2|86777.2|34
1632288770000|2021-09-22 05:32:50|86828.1|86778.1|86827.7|86777.7|86829.5|86779.5|86827.5|86777.5|37
1632288780000|2021-09-22 05:33:00|86828.3|86778.3|86829|86779|86829.3|86779.3|86827.4|86777.4|40
1632288790000|2021-09-22 05:33:10|86828.9|86778.9|86827.5|86777.5|86829.9|86779.9|86826.7|86776.7|40
1632288800000|2021-09-22 05:33:20|86827.3|86777.3|86829.1|86779.1|86829.5|86779.5|86827.2|86777.2|38
1632288810000|2021-09-22 05:33:30|86829.4|86779.4|86827.6|86777.6|86829.9|86779.9|86825.3|86775.3|19
1632288820000|2021-09-22 05:33:40|86826.3|86776.3|86828.1|86778.1|86828.7|86778.7|86826.1|86776.1|45
1632288830000|2021-09-22 05:33:50|86828.3|86778.3|86827.8|86777.8|86828.9|86778.9|86827.2|86777.2|39
1632288840000|2021-09-22 05:34:00|86827.7|86777.7|86825.5|86775.5|86827.9|86777.9|86825.1|86775.1|32
1632288850000|2021-09-22 05:34:10|86825.4|86775.4|86827.8|86777.8|86827.8|86777.8|86825.4|86775.4|31
1632288860000|2021-09-22 05:34:20|86827.7|86777.7|86827.4|86777.4|86827.7|86777.7|86827.2|86777.2|11
1632288870000|2021-09-22 05:34:30|86826.7|86776.7|86827.7|86777.7|86829.3|86779.3|86826.4|86776.4|47
1632288880000|2021-09-22 05:34:40|86828|86778|86828.2|86778.2|86828.9|86778.9|86827.9|86777.9|33
1632288890000|2021-09-22 05:34:50|86828.4|86778.4|86830.7|86780.7|86831.7|86781.7|86827.5|86777.5|43
1632288900000|2021-09-22 05:35:00|86831.1|86781.1|86832.3|86782.3|86832.4|86782.4|86830.9|86780.9|49
1632288910000|2021-09-22 05:35:10|86832|86782|86832.2|86782.2|86833.2|86783.2|86831.6|86781.6|28
1632288920000|2021-09-22 05:35:20|86832.5|86782.5|86829.9|86779.9|86832.7|86782.7|86829.7|86779.7|30
1632288930000|2021-09-22 05:35:30|86829.1|86779.1|86831.3|86781.3|86832.3|86782.3|86829.1|86779.1|50
1632288940000|2021-09-22 05:35:40|86831.2|86781.2|86827.8|86777.8|86831.8|86781.8|86827.3|86777.3|51
1632288950000|2021-09-22 05:35:50|86828.9|86778.9|86830.1|86780.1|86831.2|86781.2|86828.3|86778.3|42
1632288960000|2021-09-22 05:36:00|86831|86781|86831.2|86781.2|86831.8|86781.8|86830|86780|30
1632288970000|2021-09-22 05:36:10|86831.1|86781.1|86828.9|86778.9|86832|86782|86826|86776|39
1632288980000|2021-09-22 05:36:20|86828.8|86778.8|86832.2|86782.2|86833.9|86783.9|86828.8|86778.8|50
1632288990000|2021-09-22 05:36:30|86832.3|86782.3|86835.5|86785.5|86837.2|86787.2|86831.7|86781.7|35
1632289000000|2021-09-22 05:36:40|86835.7|86785.7|86836.7|86786.7|86837.1|86787.1|86835.3|86785.3|20
1632289010000|2021-09-22 05:36:50|86837.1|86787.1|86836.4|86786.4|86837.2|86787.2|86835.6|86785.6|36
1632289020000|2021-09-22 05:37:00|86836.7|86786.7|86837.9|86787.9|86838.3|86788.3|86836.7|86786.7|39
1632289030000|2021-09-22 05:37:10|86837.8|86787.8|86837.7|86787.7|86837.9|86787.9|86837.2|86787.2|22
1632289040000|2021-09-22 05:37:20|86837.8|86787.8|86836.2|86786.2|86837.9|86787.9|86835.7|86785.7|32
1632289050000|2021-09-22 05:37:30|86836|86786|86838.4|86788.4|86838.4|86788.4|86836|86786|42
1632289060000|2021-09-22 05:37:40|86837.6|86787.6|86837.7|86787.7|86837.9|86787.9|86837.1|86787.1|26
1632289070000|2021-09-22 05:37:50|86837.6|86787.6|86837|86787|86837.6|86787.6|86835.9|86785.9|27
1632289080000|2021-09-22 05:38:00|86836.7|86786.7|86835.9|86785.9|86838.2|86788.2|86835.8|86785.8|22
1632289090000|2021-09-22 05:38:10|86836|86786|86836.5|86786.5|86837|86787|86834.5|86784.5|34
1632289100000|2021-09-22 05:38:20|86836.6|86786.6|86837|86787|86837.4|86787.4|86836|86786|29
1632289110000|2021-09-22 05:38:30|86837.2|86787.2|86837|86787|86837.2|86787.2|86836.1|86786.1|32
1632289120000|2021-09-22 05:38:40|86836.2|86786.2|86836.5|86786.5|86837.3|86787.3|86835.8|86785.8|30
1632289130000|2021-09-22 05:38:50|86836.4|86786.4|86837.7|86787.7|86837.8|86787.8|86834.5|86784.5|44
1632289140000|2021-09-22 05:39:00|86838.3|86788.3|86836.6|86786.6|86838.3|86788.3|86836.5|86786.5|31
1632289150000|2021-09-22 05:39:10|86836.4|86786.4|86835.3|86785.3|86836.4|86786.4|86833.5|86783.5|37
1632289160000|2021-09-22 05:39:20|86835.1|86785.1|86835.7|86785.7|86835.8|86785.8|86834.4|86784.4|35
1632289170000|2021-09-22 05:39:30|86834.7|86784.7|86827.3|86777.3|86835|86785|86827|86777|45
1632289180000|2021-09-22 05:39:40|86827.9|86777.9|86829.5|86779.5|86829.9|86779.9|86826.8|86776.8|36
1632289190000|2021-09-22 05:39:50|86829.4|86779.4|86829.5|86779.5|86830|86780|86828.6|86778.6|31
1632289200000|2021-09-22 05:40:00|86830.3|86780.3|86835|86785|86835.2|86785.2|86830.1|86780.1|43
1632289210000|2021-09-22 05:40:10|86835.4|86785.4|86836.4|86786.4|86836.4|86786.4|86834.2|86784.2|22
1632289220000|2021-09-22 05:40:20|86836.5|86786.5|86837.4|86787.4|86837.6|86787.6|86836.2|86786.2|16
1632289230000|2021-09-22 05:40:30|86837.5|86787.5|86830.6|86780.6|86837.6|86787.6|86826.6|86776.6|35
1632289240000|2021-09-22 05:40:40|86830.8|86780.8|86833.5|86783.5|86833.6|86783.6|86829.5|86779.5|24
1632289250000|2021-09-22 05:40:50|86833.6|86783.6|86831.5|86781.5|86833.6|86783.6|86831.3|86781.3|18
1632289260000|2021-09-22 05:41:00|86830.9|86780.9|86831|86781|86831.7|86781.7|86829.9|86779.9|44
1632289270000|2021-09-22 05:41:10|86830.2|86780.2|86830.2|86780.2|86830.6|86780.6|86828.8|86778.8|31
1632289280000|2021-09-22 05:41:20|86830.1|86780.1|86828.2|86778.2|86830.2|86780.2|86827.2|86777.2|36
1632289290000|2021-09-22 05:41:30|86828|86778|86827.3|86777.3|86829.6|86779.6|86827.3|86777.3|45
1632289300000|2021-09-22 05:41:40|86827.2|86777.2|86827.6|86777.6|86828.9|86778.9|86827.2|86777.2|47
1632289310000|2021-09-22 05:41:50|86827.7|86777.7|86831|86781|86831.6|86781.6|86827.6|86777.6|58
1632289320000|2021-09-22 05:42:00|86831.1|86781.1|86830.4|86780.4|86831.1|86781.1|86828.3|86778.3|57
1632289330000|2021-09-22 05:42:10|86830.1|86780.1|86830|86780|86830.3|86780.3|86828.8|86778.8|47
1632289340000|2021-09-22 05:42:20|86830.1|86780.1|86828.7|86778.7|86830.4|86780.4|86828.7|86778.7|55
1632289350000|2021-09-22 05:42:30|86829.7|86779.7|86828.4|86778.4|86831.1|86781.1|86828.2|86778.2|34
1632289360000|2021-09-22 05:42:40|86828.5|86778.5|86828.7|86778.7|86829.4|86779.4|86828.5|86778.5|27
1632289370000|2021-09-22 05:42:50|86828.6|86778.6|86830.8|86780.8|86831.1|86781.1|86828.2|86778.2|34
1632289380000|2021-09-22 05:43:00|86830.6|86780.6|86832.8|86782.8|86832.8|86782.8|86828.9|86778.9|47
1632289390000|2021-09-22 05:43:10|86832.9|86782.9|86832.7|86782.7|86833|86783|86831.7|86781.7|31
1632289400000|2021-09-22 05:43:20|86832.8|86782.8|86834.5|86784.5|86835.2|86785.2|86831.6|86781.6|30
1632289410000|2021-09-22 05:43:30|86834.4|86784.4|86834.8|86784.8|86836.2|86786.2|86834.4|86784.4|26
1632289420000|2021-09-22 05:43:40|86834.7|86784.7|86834.4|86784.4|86835|86785|86833.6|86783.6|51
1632289430000|2021-09-22 05:43:50|86834.8|86784.8|86832.5|86782.5|86834.8|86784.8|86832.4|86782.4|20
1632289440000|2021-09-22 05:44:00|86833|86783|86833.5|86783.5|86834.1|86784.1|86831.3|86781.3|37
1632289450000|2021-09-22 05:44:10|86833.4|86783.4|86832.6|86782.6|86833.8|86783.8|86831.4|86781.4|35
1632289460000|2021-09-22 05:44:20|86832.5|86782.5|86837|86787|86837|86787|86831.4|86781.4|25
1632289470000|2021-09-22 05:44:30|86836.6|86786.6|86836.4|86786.4|86837.1|86787.1|86835.5|86785.5|34
1632289480000|2021-09-22 05:44:40|86836.5|86786.5|86835.7|86785.7|86836.5|86786.5|86835.4|86785.4|25
1632289490000|2021-09-22 05:44:50|86835.8|86785.8|86835.2|86785.2|86836.3|86786.3|86834.7|86784.7|24
1632289500000|2021-09-22 05:45:00|86835.5|86785.5|86836|86786|86836.4|86786.4|86835.3|86785.3|24
1632289510000|2021-09-22 05:45:10|86835.8|86785.8|86835.6|86785.6|86837.7|86787.7|86834.8|86784.8|36
1632289520000|2021-09-22 05:45:20|86835.4|86785.4|86836.3|86786.3|86836.9|86786.9|86835|86785|33
1632289530000|2021-09-22 05:45:30|86836.6|86786.6|86837.5|86787.5|86837.5|86787.5|86836.2|86786.2|18
1632289540000|2021-09-22 05:45:40|86837.4|86787.4|86836.7|86786.7|86837.7|86787.7|86836.6|86786.6|19
1632289550000|2021-09-22 05:45:50|86836.5|86786.5|86839.1|86789.1|86839.3|86789.3|86836|86786|35
1632289560000|2021-09-22 05:46:00|86839.5|86789.5|86840.4|86790.4|86840.4|86790.4|86838.7|86788.7|31
1632289570000|2021-09-22 05:46:10|86840.2|86790.2|86844.6|86794.6|86844.6|86794.6|86840|86790|37
1632289580000|2021-09-22 05:46:20|86844.3|86794.3|86844.1|86794.1|86845.1|86795.1|86843.3|86793.3|35
1632289590000|2021-09-22 05:46:30|86843.8|86793.8|86844.6|86794.6|86844.8|86794.8|86843.8|86793.8|40
1632289600000|2021-09-22 05:46:40|86844.5|86794.5|86845.5|86795.5|86845.7|86795.7|86843.9|86793.9|34
1632289610000|2021-09-22 05:46:50|86845.3|86795.3|86843.7|86793.7|86846.5|86796.5|86842.9|86792.9|56
1632289620000|2021-09-22 05:47:00|86844.5|86794.5|86844.1|86794.1|86845.1|86795.1|86842.6|86792.6|40
1632289630000|2021-09-22 05:47:10|86844.3|86794.3|86843|86793|86846.2|86796.2|86843|86793|31
1632289640000|2021-09-22 05:47:20|86842|86792|86844.4|86794.4|86844.4|86794.4|86840.7|86790.7|42
1632289650000|2021-09-22 05:47:30|86844.2|86794.2|86844.3|86794.3|86845|86795|86843.4|86793.4|29
1632289660000|2021-09-22 05:47:40|86844.6|86794.6|86843.2|86793.2|86844.6|86794.6|86843|86793|20
1632289670000|2021-09-22 05:47:50|86842.9|86792.9|86843.6|86793.6|86844.2|86794.2|86842.8|86792.8|20
1632289680000|2021-09-22 05:48:00|86843.1|86793.1|86843.2|86793.2|86844.4|86794.4|86842.5|86792.5|44
1632289690000|2021-09-22 05:48:10|86843.5|86793.5|86842.4|86792.4|86844.3|86794.3|86841.9|86791.9|35
1632289700000|2021-09-22 05:48:20|86842.3|86792.3|86841.8|86791.8|86843|86793|86840.4|86790.4|41
1632289710000|2021-09-22 05:48:30|86842.3|86792.3|86842.4|86792.4|86843.4|86793.4|86842.2|86792.2|30
1632289720000|2021-09-22 05:48:40|86842.6|86792.6|86838.7|86788.7|86842.6|86792.6|86838|86788|41
1632289730000|2021-09-22 05:48:50|86838.9|86788.9|86838.1|86788.1|86839.2|86789.2|86837.9|86787.9|41
1632289740000|2021-09-22 05:49:00|86838.7|86788.7|86838.7|86788.7|86838.7|86788.7|86836.5|86786.5|32
1632289750000|2021-09-22 05:49:10|86837.4|86787.4|86838.7|86788.7|86839|86789|86836.6|86786.6|34
1632289760000|2021-09-22 05:49:20|86838.9|86788.9|86836.7|86786.7|86838.9|86788.9|86834.4|86784.4|42
1632289770000|2021-09-22 05:49:30|86836.8|86786.8|86836.8|86786.8|86837.3|86787.3|86836.3|86786.3|42
1632289780000|2021-09-22 05:49:40|86836.9|86786.9|86837.7|86787.7|86838.1|86788.1|86836.7|86786.7|34
1632289790000|2021-09-22 05:49:50|86837.8|86787.8|86836.7|86786.7|86837.8|86787.8|86836.6|86786.6|30
1632289800000|2021-09-22 05:50:00|86836.2|86786.2|86834.5|86784.5|86836.9|86786.9|86834.2|86784.2|38
1632289810000|2021-09-22 05:50:10|86834.7|86784.7|86836.4|86786.4|86836.8|86786.8|86834.5|86784.5|42
1632289820000|2021-09-22 05:50:20|86835.9|86785.9|86834.9|86784.9|86836.1|86786.1|86833.8|86783.8|44
1632289830000|2021-09-22 05:50:30|86834.2|86784.2|86834|86784|86835.5|86785.5|86833.5|86783.5|40
1632289840000|2021-09-22 05:50:40|86833.3|86783.3|86832.1|86782.1|86834.3|86784.3|86832|86782|21
1632289850000|2021-09-22 05:50:50|86832.7|86782.7|86834.4|86784.4|86835.8|86785.8|86831.1|86781.1|42
1632289860000|2021-09-22 05:51:00|86834.7|86784.7|86833.2|86783.2|86835.6|86785.6|86832.7|86782.7|39
1632289870000|2021-09-22 05:51:10|86833.5|86783.5|86832.7|86782.7|86833.6|86783.6|86832.2|86782.2|30
1632289880000|2021-09-22 05:51:20|86832.6|86782.6|86829.9|86779.9|86833.3|86783.3|86829.4|86779.4|41
1632289890000|2021-09-22 05:51:30|86829.1|86779.1|86829.6|86779.6|86831|86781|86829.1|86779.1|54
1632289900000|2021-09-22 05:51:40|86829.7|86779.7|86827.2|86777.2|86829.8|86779.8|86826.6|86776.6|54
1632289910000|2021-09-22 05:51:50|86827.9|86777.9|86825.5|86775.5|86828.2|86778.2|86825.5|86775.5|38
1632289920000|2021-09-22 05:52:00|86825.9|86775.9|86824.1|86774.1|86826.7|86776.7|86823.4|86773.4|46
1632289930000|2021-09-22 05:52:10|86824|86774|86823.4|86773.4|86825.5|86775.5|86823|86773|40
1632289940000|2021-09-22 05:52:20|86823.7|86773.7|86821.3|86771.3|86824.1|86774.1|86821.3|86771.3|28
1632289950000|2021-09-22 05:52:30|86821.9|86771.9|86819.5|86769.5|86824.3|86774.3|86819.5|86769.5|55
1632289960000|2021-09-22 05:52:40|86819.6|86769.6|86813.5|86763.5|86820.4|86770.4|86812.2|86762.2|48
1632289970000|2021-09-22 05:52:50|86813.4|86763.4|86814.7|86764.7|86814.8|86764.8|86812.5|86762.5|36
1632289980000|2021-09-22 05:53:00|86813.5|86763.5|86811.5|86761.5|86813.7|86763.7|86811.5|86761.5|27
1632289990000|2021-09-22 05:53:10|86812|86762|86813|86763|86813.8|86763.8|86810.8|86760.8|18
1632290000000|2021-09-22 05:53:20|86812.5|86762.5|86815.1|86765.1|86815.2|86765.2|86811.5|86761.5|29
1632290010000|2021-09-22 05:53:30|86815.3|86765.3|86814.3|86764.3|86817.2|86767.2|86814.3|86764.3|41
1632290020000|2021-09-22 05:53:40|86814.5|86764.5|86814.4|86764.4|86815.3|86765.3|86813.5|86763.5|33
1632290030000|2021-09-22 05:53:50|86814.3|86764.3|86814|86764|86814.7|86764.7|86813.7|86763.7|27
1632290040000|2021-09-22 05:54:00|86814.1|86764.1|86817.1|86767.1|86817.4|86767.4|86813.9|86763.9|47
1632290050000|2021-09-22 05:54:10|86816.9|86766.9|86818|86768|86819.1|86769.1|86816.4|86766.4|47
1632290060000|2021-09-22 05:54:20|86817.9|86767.9|86818.4|86768.4|86818.8|86768.8|86817.8|86767.8|32
1632290070000|2021-09-22 05:54:30|86818.7|86768.7|86818.8|86768.8|86819.1|86769.1|86818|86768|25
1632290080000|2021-09-22 05:54:40|86818.1|86768.1|86818.2|86768.2|86818.7|86768.7|86816.3|86766.3|20
1632290090000|2021-09-22 05:54:50|86817.9|86767.9|86818.9|86768.9|86819.9|86769.9|86816.5|86766.5|32
1632290100000|2021-09-22 05:55:00|86819.3|86769.3|86820.7|86770.7|86821.5|86771.5|86818.3|86768.3|43
1632290110000|2021-09-22 05:55:10|86820.8|86770.8|86836.3|86786.3|86836.3|86786.3|86820.8|86770.8|44
1632290120000|2021-09-22 05:55:20|86836.7|86786.7|86836.8|86786.8|86837.1|86787.1|86835.6|86785.6|30
1632290130000|2021-09-22 05:55:30|86836.4|86786.4|86838.8|86788.8|86839|86789|86836|86786|36
1632290140000|2021-09-22 05:55:40|86839.4|86789.4|86832.6|86782.6|86840.2|86790.2|86831.6|86781.6|52
1632290150000|2021-09-22 05:55:50|86832.4|86782.4|86830.4|86780.4|86832.8|86782.8|86829.5|86779.5|38
1632290160000|2021-09-22 05:56:00|86830.6|86780.6|86834.1|86784.1|86834.3|86784.3|86830.3|86780.3|48
1632290170000|2021-09-22 05:56:10|86833.9|86783.9|86832.1|86782.1|86834|86784|86831.7|86781.7|36
1632290180000|2021-09-22 05:56:20|86832.2|86782.2|86835.2|86785.2|86835.6|86785.6|86831.1|86781.1|53
1632290190000|2021-09-22 05:56:30|86835.5|86785.5|86835|86785|86835.9|86785.9|86833.3|86783.3|35
1632290200000|2021-09-22 05:56:40|86835.2|86785.2|86833.1|86783.1|86835.2|86785.2|86832.9|86782.9|37
1632290210000|2021-09-22 05:56:50|86833.3|86783.3|86834.3|86784.3|86834.5|86784.5|86832.4|86782.4|32
1632290220000|2021-09-22 05:57:00|86834.4|86784.4|86833.9|86783.9|86835.2|86785.2|86833.2|86783.2|28
1632290230000|2021-09-22 05:57:10|86833.6|86783.6|86835.3|86785.3|86836.8|86786.8|86833.1|86783.1|40
1632290240000|2021-09-22 05:57:20|86836.5|86786.5|86836.4|86786.4|86837.9|86787.9|86833.7|86783.7|42
1632290250000|2021-09-22 05:57:30|86837.1|86787.1|86838.6|86788.6|86839.5|86789.5|86837.1|86787.1|39
1632290260000|2021-09-22 05:57:40|86838.4|86788.4|86841.6|86791.6|86842|86792|86838.4|86788.4|46
1632290270000|2021-09-22 05:57:50|86841.8|86791.8|86840.4|86790.4|86843.2|86793.2|86840|86790|38
1632290280000|2021-09-22 05:58:00|86840.3|86790.3|86840.4|86790.4|86840.8|86790.8|86839.6|86789.6|34
1632290290000|2021-09-22 05:58:10|86840.5|86790.5|86836.5|86786.5|86840.5|86790.5|86835.5|86785.5|45
1632290300000|2021-09-22 05:58:20|86836.7|86786.7|86836.3|86786.3|86837.1|86787.1|86835.4|86785.4|38
1632290310000|2021-09-22 05:58:30|86835.8|86785.8|86837|86787|86837|86787|86835.4|86785.4|23
1632290320000|2021-09-22 05:58:40|86836.8|86786.8|86835.6|86785.6|86837.2|86787.2|86835.3|86785.3|22
1632290330000|2021-09-22 05:58:50|86835.9|86785.9|86835.7|86785.7|86836.4|86786.4|86835.5|86785.5|29
1632290340000|2021-09-22 05:59:00|86835.1|86785.1|86834.9|86784.9|86835.5|86785.5|86834.5|86784.5|21
1632290350000|2021-09-22 05:59:10|86834.6|86784.6|86833.9|86783.9|86834.9|86784.9|86833.3|86783.3|33
1632290360000|2021-09-22 05:59:20|86834|86784|86833.8|86783.8|86836.9|86786.9|86833.5|86783.5|33
1632290370000|2021-09-22 05:59:30|86834.5|86784.5|86834.1|86784.1|86834.9|86784.9|86833.9|86783.9|19
1632290380000|2021-09-22 05:59:40|86834.8|86784.8|86836.6|86786.6|86836.8|86786.8|86834.8|86784.8|30
1632290390000|2021-09-22 05:59:50|86836.8|86786.8|86837.3|86787.3|86839.1|86789.1|86836.7|86786.7|40
1632290400000|2021-09-22 06:00:00|86839.6|86789.6|86842.4|86792.4|86845.4|86795.4|86839.2|86789.2|53
1632290410000|2021-09-22 06:00:10|86843.5|86793.5|86851|86801|86851.1|86801.1|86842.8|86792.8|55
1632290420000|2021-09-22 06:00:20|86850.5|86800.5|86851.2|86801.2|86851.7|86801.7|86846.7|86796.7|58
1632290430000|2021-09-22 06:00:30|86852.7|86802.7|86852.9|86802.9|86854|86804|86848.4|86798.4|54
1632290440000|2021-09-22 06:00:40|86853.3|86803.3|86852.3|86802.3|86854.5|86804.5|86850.9|86800.9|33
1632290450000|2021-09-22 06:00:50|86853|86803|86846.5|86796.5|86857.2|86807.2|86844.8|86794.8|44
1632290460000|2021-09-22 06:01:00|86847.8|86797.8|86843|86793|86847.9|86797.9|86840.4|86790.4|53
1632290470000|2021-09-22 06:01:10|86843.2|86793.2|86839.9|86789.9|86843.7|86793.7|86839.1|86789.1|41
1632290480000|2021-09-22 06:01:20|86839|86789|86833.7|86783.7|86840.6|86790.6|86833.6|86783.6|48
1632290490000|2021-09-22 06:01:30|86834.2|86784.2|86833.5|86783.5|86836.7|86786.7|86831.4|86781.4|41
1632290500000|2021-09-22 06:01:40|86834.8|86784.8|86833.3|86783.3|86835.7|86785.7|86832.6|86782.6|47
1632290510000|2021-09-22 06:01:50|86833.2|86783.2|86832.1|86782.1|86833.2|86783.2|86832.1|86782.1|21
1632290520000|2021-09-22 06:02:00|86832|86782|86838.2|86788.2|86841|86791|86831.4|86781.4|50
1632290530000|2021-09-22 06:02:10|86838.7|86788.7|86839.4|86789.4|86839.4|86789.4|86838.4|86788.4|30
1632290540000|2021-09-22 06:02:20|86839.5|86789.5|86841.7|86791.7|86841.9|86791.9|86838.6|86788.6|32
1632290550000|2021-09-22 06:02:30|86841.6|86791.6|86840.2|86790.2|86843.5|86793.5|86840|86790|31
1632290560000|2021-09-22 06:02:40|86840.9|86790.9|86840.6|86790.6|86841.3|86791.3|86839.8|86789.8|29
1632290570000|2021-09-22 06:02:50|86840.5|86790.5|86842|86792|86842.7|86792.7|86840.3|86790.3|34
1632290580000|2021-09-22 06:03:00|86841.9|86791.9|86844.1|86794.1|86844.5|86794.5|86841.8|86791.8|39
1632290590000|2021-09-22 06:03:10|86843.8|86793.8|86846.2|86796.2|86850.4|86800.4|86843.4|86793.4|39
1632290600000|2021-09-22 06:03:20|86846.3|86796.3|86844.5|86794.5|86847.6|86797.6|86844.3|86794.3|53
1632290610000|2021-09-22 06:03:30|86845.1|86795.1|86840|86790|86845.4|86795.4|86839.7|86789.7|43
1632290620000|2021-09-22 06:03:40|86840.1|86790.1|86845|86795|86845.2|86795.2|86839.6|86789.6|37
1632290630000|2021-09-22 06:03:50|86844.9|86794.9|86846.2|86796.2|86846.9|86796.9|86844.5|86794.5|34
1632290640000|2021-09-22 06:04:00|86846.4|86796.4|86845.3|86795.3|86846.4|86796.4|86844.8|86794.8|20
1632290650000|2021-09-22 06:04:10|86845.2|86795.2|86836.6|86786.6|86845.5|86795.5|86836.1|86786.1|46
1632290660000|2021-09-22 06:04:20|86836.1|86786.1|86835.7|86785.7|86836.7|86786.7|86835|86785|39
1632290670000|2021-09-22 06:04:30|86835.5|86785.5|86841.3|86791.3|86842.3|86792.3|86832.9|86782.9|39
1632290680000|2021-09-22 06:04:40|86842.4|86792.4|86840.3|86790.3|86842.6|86792.6|86840.2|86790.2|32
1632290690000|2021-09-22 06:04:50|86840.4|86790.4|86844.9|86794.9|86846|86796|86840.4|86790.4|45
1632290700000|2021-09-22 06:05:00|86845.1|86795.1|86844.8|86794.8|86846|86796|86843.9|86793.9|40
1632290710000|2021-09-22 06:05:10|86844.9|86794.9|86842.9|86792.9|86845.1|86795.1|86842.6|86792.6|31
1632290720000|2021-09-22 06:05:20|86843.2|86793.2|86843.8|86793.8|86843.8|86793.8|86841|86791|31
1632290730000|2021-09-22 06:05:30|86844.3|86794.3|86845.2|86795.2|86846|86796|86842.8|86792.8|25
1632290740000|2021-09-22 06:05:40|86845.1|86795.1|86844.2|86794.2|86845.1|86795.1|86842.1|86792.1|30
1632290750000|2021-09-22 06:05:50|86843.9|86793.9|86852.7|86802.7|86852.8|86802.8|86843|86793|50
1632290760000|2021-09-22 06:06:00|86852.1|86802.1|86852.1|86802.1|86855.5|86805.5|86852.1|86802.1|53
1632290770000|2021-09-22 06:06:10|86852|86802|86848.1|86798.1|86854.3|86804.3|86845.6|86795.6|50
1632290780000|2021-09-22 06:06:20|86847.9|86797.9|86846.6|86796.6|86849.1|86799.1|86846.6|86796.6|36
1632290790000|2021-09-22 06:06:30|86846.2|86796.2|86842.9|86792.9|86846.7|86796.7|86842.2|86792.2|34
1632290800000|2021-09-22 06:06:40|86843.4|86793.4|86844.2|86794.2|86846.1|86796.1|86843.1|86793.1|25
1632290810000|2021-09-22 06:06:50|86844.1|86794.1|86842.8|86792.8|86844.3|86794.3|86842.5|86792.5|25
1632290820000|2021-09-22 06:07:00|86842.9|86792.9|86834.4|86784.4|86843.2|86793.2|86833.6|86783.6|44
1632290830000|2021-09-22 06:07:10|86834.3|86784.3|86834|86784|86835.2|86785.2|86833.8|86783.8|30
1632290840000|2021-09-22 06:07:20|86834.4|86784.4|86830.5|86780.5|86835.8|86785.8|86830.5|86780.5|27
1632290850000|2021-09-22 06:07:30|86830.6|86780.6|86829.8|86779.8|86830.9|86780.9|86829.3|86779.3|36
1632290860000|2021-09-22 06:07:40|86830|86780|86823.9|86773.9|86830|86780|86822.4|86772.4|45
1632290870000|2021-09-22 06:07:50|86823.7|86773.7|86823.7|86773.7|86824.1|86774.1|86822.9|86772.9|25
1632290880000|2021-09-22 06:08:00|86823.6|86773.6|86826.7|86776.7|86828.1|86788.9|86813.9|86772.4|28
1632290890000|2021-09-22 06:08:10|86826.9|86776.9|86824.7|86774.7|86827.9|86777.9|86824.7|86774.7|37
1632290900000|2021-09-22 06:08:20|86824.3|86774.3|86823.4|86773.4|86825.6|86775.6|86823.2|86773.2|33
1632290910000|2021-09-22 06:08:30|86822.7|86772.7|86818.5|86768.5|86823.4|86773.4|86816.8|86766.8|33
1632290920000|2021-09-22 06:08:40|86818.2|86768.2|86808.7|86758.7|86818.2|86768.2|86808.7|86758.7|41
1632290930000|2021-09-22 06:08:50|86808.5|86758.5|86809.4|86759.4|86810.9|86760.9|86808.4|86758.4|41
1632290940000|2021-09-22 06:09:00|86810|86760|86809.9|86759.9|86811.5|86761.5|86806.7|86756.7|40
1632290950000|2021-09-22 06:09:10|86810|86760|86808.2|86758.2|86810.5|86760.5|86807.2|86757.2|30
1632290960000|2021-09-22 06:09:20|86807.9|86757.9|86808.5|86758.5|86808.7|86758.7|86807.9|86757.9|23
1632290970000|2021-09-22 06:09:30|86807.8|86757.8|86807.3|86757.3|86808.6|86758.6|86807.3|86757.3|15
1632290980000|2021-09-22 06:09:40|86807.1|86757.1|86809.4|86759.4|86811.5|86761.5|86806.9|86756.9|26
1632290990000|2021-09-22 06:09:50|86809.7|86759.7|86809.7|86759.7|86811.6|86761.6|86808.3|86758.3|37
1632291000000|2021-09-22 06:10:00|86810.3|86760.3|86813.4|86763.4|86813.6|86763.6|86809.2|86759.2|35
1632291010000|2021-09-22 06:10:10|86812.8|86762.8|86811.9|86761.9|86814.4|86764.4|86811.4|86761.4|37
1632291020000|2021-09-22 06:10:20|86812.6|86762.6|86811.6|86761.6|86812.6|86762.6|86809.9|86759.9|30
1632291030000|2021-09-22 06:10:30|86812.2|86762.2|86811.5|86761.5|86812.5|86762.5|86810.2|86760.2|29
1632291040000|2021-09-22 06:10:40|86811.4|86761.4|86810.3|86760.3|86812.1|86762.1|86810.3|86760.3|21
1632291050000|2021-09-22 06:10:50|86810.6|86760.6|86813.2|86763.2|86813.2|86763.2|86809.8|86759.8|17
1632291060000|2021-09-22 06:11:00|86812.7|86762.7|86808.1|86758.1|86812.9|86762.9|86807.2|86757.2|29
1632291070000|2021-09-22 06:11:10|86808.9|86758.9|86810.1|86760.1|86811.4|86761.4|86808.9|86758.9|21
1632291080000|2021-09-22 06:11:20|86810.5|86760.5|86812.6|86762.6|86814.1|86764.1|86809.1|86759.1|34
1632291090000|2021-09-22 06:11:30|86813.1|86763.1|86807.5|86757.5|86813.1|86763.1|86807.3|86757.3|36
1632291100000|2021-09-22 06:11:40|86806.9|86756.9|86807.6|86757.6|86808.5|86758.5|86806.9|86756.9|24
1632291110000|2021-09-22 06:11:50|86807.4|86757.4|86806.7|86756.7|86807.6|86768.6|86793.6|86756|24
1632291120000|2021-09-22 06:12:00|86806.8|86756.8|86808|86758|86808|86758|86806.1|86756.1|19
1632291130000|2021-09-22 06:12:10|86807.9|86757.9|86806.6|86756.6|86808|86758|86806.3|86756.3|24
1632291140000|2021-09-22 06:12:20|86806.7|86756.7|86805.5|86755.5|86806.8|86756.8|86805|86755|29
1632291150000|2021-09-22 06:12:30|86803.7|86753.7|86796.3|86746.3|86804.9|86754.9|86795.3|86745.3|44
1632291160000|2021-09-22 06:12:40|86795.9|86745.9|86796.6|86746.6|86797.2|86747.2|86795.9|86745.9|38
1632291170000|2021-09-22 06:12:50|86796.5|86746.5|86800.9|86750.9|86801.4|86751.4|86795.6|86745.6|37
1632291180000|2021-09-22 06:13:00|86797.6|86747.6|86788.8|86738.8|86797.6|86752.2|86777.1|86737.7|41
1632291190000|2021-09-22 06:13:10|86789|86739|86789.1|86739.1|86789.3|86739.3|86788.1|86738.1|24
1632291200000|2021-09-22 06:13:20|86789.3|86739.3|86789.5|86739.5|86789.6|86739.6|86787.1|86737.1|20
1632291210000|2021-09-22 06:13:30|86789.7|86739.7|86781.5|86731.5|86789.9|86739.9|86781.5|86731.5|39
1632291220000|2021-09-22 06:13:40|86781.2|86731.2|86781.6|86731.6|86783.4|86733.4|86780.1|86730.1|39
1632291230000|2021-09-22 06:13:50|86781.5|86731.5|86782.4|86732.4|86783.3|86733.3|86781.1|86731.1|29
1632291240000|2021-09-22 06:14:00|86782.3|86732.3|86780|86730|86783.2|86733.2|86777.4|86727.4|54
1632291250000|2021-09-22 06:14:10|86780.1|86730.1|86782.2|86732.2|86783.2|86733.2|86778.9|86728.9|48
1632291260000|2021-09-22 06:14:20|86782.7|86732.7|86783.6|86733.6|86784|86734|86780.8|86730.8|37
1632291270000|2021-09-22 06:14:30|86782.6|86732.6|86781.8|86731.8|86784.3|86734.3|86780.4|86730.4|40
1632291280000|2021-09-22 06:14:40|86782.1|86732.1|86783.1|86733.1|86783.2|86733.2|86781.8|86731.8|31
1632291290000|2021-09-22 06:14:50|86783|86733|86782.9|86732.9|86784.2|86734.2|86782.1|86732.1|27
1632291300000|2021-09-22 06:15:00|86783.5|86733.5|86782.2|86732.2|86784|86734|86781.3|86731.3|48
1632291310000|2021-09-22 06:15:10|86782|86732|86786.8|86736.8|86787.2|86737.2|86781.1|86731.1|39
1632291320000|2021-09-22 06:15:20|86787.6|86737.6|86783.8|86733.8|86788|86738|86783.6|86733.6|38
1632291330000|2021-09-22 06:15:30|86784.3|86734.3|86783.4|86733.4|86785.1|86735.1|86783.4|86733.4|15
1632291340000|2021-09-22 06:15:40|86783.9|86733.9|86782.9|86732.9|86783.9|86733.9|86781.2|86731.2|25
1632291350000|2021-09-22 06:15:50|86783.2|86733.2|86787.1|86737.1|86788.2|86738.2|86780.8|86730.8|50
1632291360000|2021-09-22 06:16:00|86787.3|86737.3|86786.5|86736.5|86787.8|86737.8|86785.7|86735.7|45
1632291370000|2021-09-22 06:16:10|86786.6|86736.6|86785.5|86735.5|86787.9|86737.9|86785.4|86735.4|43
1632291380000|2021-09-22 06:16:20|86785.7|86735.7|86786.3|86736.3|86786.8|86736.8|86784.8|86734.8|45
1632291390000|2021-09-22 06:16:30|86785.3|86735.3|86787.5|86737.5|86787.9|86737.9|86785.3|86735.3|41
1632291400000|2021-09-22 06:16:40|86787.1|86737.1|86786.7|86736.7|86787.3|86737.3|86784.8|86734.8|35
1632291410000|2021-09-22 06:16:50|86786.8|86736.8|86784.1|86734.1|86788.6|86738.6|86783.9|86733.9|59
1632291420000|2021-09-22 06:17:00|86783.8|86733.8|86784|86734|86786.3|86745.4|86768.1|86733.1|49
1632291430000|2021-09-22 06:17:10|86784.5|86734.5|86784.3|86734.3|86785.3|86735.3|86782.7|86732.7|46
1632291440000|2021-09-22 06:17:20|86784|86734|86782.9|86732.9|86784.4|86734.4|86782.4|86732.4|33
1632291450000|2021-09-22 06:17:30|86782.2|86732.2|86782.7|86732.7|86783.7|86733.7|86782.1|86732.1|25
1632291460000|2021-09-22 06:17:40|86782|86732|86784.9|86734.9|86787|86747.8|86772.8|86732|43
1632291470000|2021-09-22 06:17:50|86785|86735|86781.8|86731.8|86785.5|86735.5|86781.3|86731.3|42
1632291480000|2021-09-22 06:18:00|86781.5|86731.5|86783.6|86733.6|86785.4|86735.4|86781.5|86731.5|29
1632291490000|2021-09-22 06:18:10|86783.8|86733.8|86782.3|86732.3|86783.9|86733.9|86781.6|86731.6|28
1632291500000|2021-09-22 06:18:20|86782.5|86732.5|86785.6|86735.6|86785.8|86735.8|86782.3|86732.3|37
1632291510000|2021-09-22 06:18:30|86786.9|86736.9|86784|86734|86787|86737|86783.5|86733.5|33
1632291520000|2021-09-22 06:18:40|86784.5|86734.5|86783.7|86733.7|86784.6|86734.6|86782.7|86732.7|22
1632291530000|2021-09-22 06:18:50|86783.5|86733.5|86783.5|86733.5|86784.8|86734.8|86782|86732|32
1632291540000|2021-09-22 06:19:00|86783.6|86733.6|86783|86733|86785.1|86735.1|86782.7|86732.7|23
1632291550000|2021-09-22 06:19:10|86782.9|86732.9|86783.9|86733.9|86785.4|86735.4|86782.8|86732.8|24
1632291560000|2021-09-22 06:19:20|86784.7|86734.7|86782.7|86732.7|86784.7|86734.7|86782.4|86732.4|15
1632291570000|2021-09-22 06:19:30|86782.9|86732.9|86784.5|86734.5|86784.9|86734.9|86782.4|86732.4|34
1632291580000|2021-09-22 06:19:40|86783.7|86733.7|86781.7|86731.7|86785|86735|86777.2|86727.2|38
1632291590000|2021-09-22 06:19:50|86781|86731|86780.1|86730.1|86785|86735|86779.9|86729.9|32
1632291600000|2021-09-22 06:20:00|86780.2|86730.2|86782.1|86732.1|86782.8|86732.8|86777.2|86727.2|48
1632291610000|2021-09-22 06:20:10|86782.4|86732.4|86777.7|86727.7|86782.6|86732.6|86777|86727|31
1632291620000|2021-09-22 06:20:20|86777.8|86727.8|86778.5|86728.5|86779.2|86729.2|86777|86727|38
1632291630000|2021-09-22 06:20:30|86778.7|86728.7|86780|86730|86782.5|86732.5|86776.3|86726.3|41
1632291640000|2021-09-22 06:20:40|86780.2|86730.2|86779.7|86729.7|86780.5|86730.5|86778.5|86728.5|35
1632291650000|2021-09-22 06:20:50|86779.4|86729.4|86777.9|86727.9|86781.4|86731.4|86777|86727|36
1632291660000|2021-09-22 06:21:00|86777.5|86727.5|86775.5|86725.5|86778.2|86728.2|86773.2|86723.2|51
1632291670000|2021-09-22 06:21:10|86775.9|86725.9|86776.1|86726.1|86778.3|86728.3|86775.2|86725.2|40
1632291680000|2021-09-22 06:21:20|86775.7|86725.7|86775.8|86725.8|86776.3|86726.3|86774.8|86724.8|21
1632291690000|2021-09-22 06:21:30|86775.9|86725.9|86776|86726|86776.2|86726.2|86775.4|86725.4|16
1632291700000|2021-09-22 06:21:40|86776.1|86726.1|86775.3|86725.3|86776.6|86726.6|86774.5|86724.5|27
1632291710000|2021-09-22 06:21:50|86775.8|86725.8|86777|86727|86778|86728|86773.9|86723.9|40
1632291720000|2021-09-22 06:22:00|86777.9|86727.9|86778.3|86728.3|86779.9|86729.9|86777.8|86727.8|42
1632291730000|2021-09-22 06:22:10|86778.5|86728.5|86776.6|86726.6|86778.6|86728.6|86776.3|86726.3|24
1632291740000|2021-09-22 06:22:20|86777|86727|86785.9|86735.9|86785.9|86735.9|86777|86727|31
1632291750000|2021-09-22 06:22:30|86785.8|86735.8|86784.8|86734.8|86786.2|86736.2|86780.6|86730.6|41
1632291760000|2021-09-22 06:22:40|86784.7|86734.7|86785.4|86735.4|86786.1|86736.1|86783|86733|38
1632291770000|2021-09-22 06:22:50|86785.2|86735.2|86780|86730|86785.6|86735.6|86779.5|86729.5|35
1632291780000|2021-09-22 06:23:00|86779.5|86729.5|86777.9|86727.9|86782.8|86732.8|86774|86724|52
1632291790000|2021-09-22 06:23:10|86777.8|86727.8|86775.3|86725.3|86779|86729|86774.5|86724.5|33
1632291800000|2021-09-22 06:23:20|86776.4|86726.4|86774.6|86724.6|86778.3|86728.3|86774.1|86724.1|31
1632291810000|2021-09-22 06:23:30|86774.5|86724.5|86776.8|86726.8|86778|86728|86774.4|86724.4|43
1632291820000|2021-09-22 06:23:40|86776.9|86726.9|86779|86729|86779.5|86729.5|86776.9|86726.9|34
1632291830000|2021-09-22 06:23:50|86778.8|86728.8|86777.9|86727.9|86778.9|86728.9|86776.2|86726.2|33
1632291840000|2021-09-22 06:24:00|86778.3|86728.3|86779.6|86729.6|86779.9|86729.9|86778.3|86728.3|40
1632291850000|2021-09-22 06:24:10|86778.3|86728.3|86780|86730|86782.3|86732.3|86777.2|86727.2|42
1632291860000|2021-09-22 06:24:20|86779.9|86729.9|86781.5|86731.5|86781.5|86731.5|86779.9|86729.9|34
1632291870000|2021-09-22 06:24:30|86781.2|86731.2|86778.6|86728.6|86781.6|86731.6|86778.6|86728.6|28
1632291880000|2021-09-22 06:24:40|86778.7|86728.7|86776.5|86726.5|86779.1|86729.1|86775.9|86725.9|32
1632291890000|2021-09-22 06:24:50|86776.8|86726.8|86782.9|86732.9|86782.9|86742.4|86766.9|86726.1|47
1632291900000|2021-09-22 06:25:00|86782.5|86732.5|86783.3|86733.3|86786.8|86736.8|86782.4|86732.4|48
1632291910000|2021-09-22 06:25:10|86783.7|86733.7|86782.9|86732.9|86783.7|86733.7|86779.2|86729.2|40
1632291920000|2021-09-22 06:25:20|86782.8|86732.8|86781.7|86731.7|86783.1|86733.1|86780.9|86730.9|27
1632291930000|2021-09-22 06:25:30|86781.6|86731.6|86780.2|86730.2|86781.6|86731.6|86777|86727|36
1632291940000|2021-09-22 06:25:40|86780.1|86730.1|86777.5|86727.5|86780.1|86730.1|86777.1|86727.1|34
1632291950000|2021-09-22 06:25:50|86777.7|86727.7|86778.6|86728.6|86778.8|86728.8|86777.7|86727.7|23
1632291960000|2021-09-22 06:26:00|86778.5|86728.5|86777.4|86727.4|86778.8|86728.8|86777.2|86727.2|28
1632291970000|2021-09-22 06:26:10|86777|86727|86776.4|86726.4|86777.3|86727.3|86773.1|86723.1|40
1632291980000|2021-09-22 06:26:20|86776.2|86726.2|86781.1|86731.1|86781.2|86731.2|86776|86726|29
1632291990000|2021-09-22 06:26:30|86780.3|86730.3|86781.2|86731.2|86782.9|86732.9|86780.3|86730.3|35
1632292000000|2021-09-22 06:26:40|86781.7|86731.7|86783.7|86733.7|86784.4|86734.4|86781.7|86731.7|38
1632292010000|2021-09-22 06:26:50|86783.8|86733.8|86783.9|86733.9|86784.8|86734.8|86783|86733|21
1632292020000|2021-09-22 06:27:00|86783.7|86733.7|86785.4|86735.4|86786.3|86736.3|86783.5|86733.5|19
1632292030000|2021-09-22 06:27:10|86785.5|86735.5|86787.3|86737.3|86788|86750.9|86774.4|86735.3|37
1632292040000|2021-09-22 06:27:20|86787.2|86737.2|86789.5|86739.5|86791|86741|86785.9|86735.9|41
1632292050000|2021-09-22 06:27:30|86789.6|86739.6|86787|86737|86789.8|86739.8|86786.1|86736.1|37
1632292060000|2021-09-22 06:27:40|86786.9|86736.9|86789.4|86739.4|86789.5|86739.5|86786.4|86736.4|29
1632292070000|2021-09-22 06:27:50|86789.2|86739.2|86788.9|86738.9|86789.3|86739.3|86788.4|86738.4|16
1632292080000|2021-09-22 06:28:00|86789|86739|86788.9|86738.9|86790.4|86740.4|86788.9|86738.9|16
1632292090000|2021-09-22 06:28:10|86788.7|86738.7|86789.1|86739.1|86789.1|86739.1|86788.4|86738.4|10
1632292100000|2021-09-22 06:28:20|86788|86738|86788.9|86738.9|86789.1|86739.1|86788|86738|13
1632292110000|2021-09-22 06:28:30|86789|86739|86789.1|86739.1|86789.2|86739.2|86788.6|86738.6|16
1632292120000|2021-09-22 06:28:40|86789.3|86739.3|86791.1|86741.1|86791.7|86754.7|86777.2|86739.3|33
1632292130000|2021-09-22 06:28:50|86791.9|86741.9|86812.2|86762.2|86815.8|86765.8|86785.3|86741.9|52
1632292140000|2021-09-22 06:29:00|86812.4|86762.4|86809.2|86759.2|86816.4|86766.4|86808.8|86758.8|45
1632292150000|2021-09-22 06:29:10|86809.6|86759.6|86812.5|86762.5|86815.2|86765.2|86809.1|86759.1|44
1632292160000|2021-09-22 06:29:20|86812|86762|86809.1|86759.1|86812.4|86762.4|86808.7|86758.7|31
1632292170000|2021-09-22 06:29:30|86809.2|86759.2|86807|86757|86809.2|86759.2|86805.8|86755.8|25
1632292180000|2021-09-22 06:29:40|86807.3|86757.3|86807.4|86757.4|86809.4|86759.4|86806.6|86756.6|27
1632292190000|2021-09-22 06:29:50|86807.3|86757.3|86807.6|86757.6|86808.3|86758.3|86806.4|86756.4|30
1632292200000|2021-09-22 06:30:00|86807.8|86757.8|86814.9|86764.9|86815.9|86765.9|86805.8|86755.8|56
1632292210000|2021-09-22 06:30:10|86815|86765|86813.1|86763.1|86815.9|86765.9|86811.2|86761.2|43
1632292220000|2021-09-22 06:30:20|86812.9|86762.9|86812.2|86762.2|86813|86763|86810.8|86760.8|37
1632292230000|2021-09-22 06:30:30|86812.1|86762.1|86807.3|86757.3|86812.8|86762.8|86806.5|86756.5|46
1632292240000|2021-09-22 06:30:40|86807.4|86757.4|86812.7|86762.7|86812.8|86762.8|86807.1|86757.1|34
1632292250000|2021-09-22 06:30:50|86812.5|86762.5|86812.3|86762.3|86815.3|86765.3|86811.4|86761.4|42
1632292260000|2021-09-22 06:31:00|86812|86762|86810.4|86760.4|86812.6|86762.6|86806.3|86756.3|40
1632292270000|2021-09-22 06:31:10|86810.1|86760.1|86810.6|86760.6|86810.8|86760.8|86809.6|86759.6|24
1632292280000|2021-09-22 06:31:20|86810.7|86760.7|86804.9|86754.9|86810.9|86760.9|86804.9|86754.9|29
1632292290000|2021-09-22 06:31:30|86806.4|86756.4|86806.7|86756.7|86808.9|86771.2|86795.3|86756.1|39
1632292300000|2021-09-22 06:31:40|86806.6|86756.6|86806.2|86756.2|86807.2|86757.2|86805.8|86755.8|19
1632292310000|2021-09-22 06:31:50|86806.3|86756.3|86792.8|86767.8|86806.3|86767.8|86792.7|86754.5|24
1632292320000|2021-09-22 06:32:00|86793.2|86768.2|86804|86754|86805.7|86768.2|86793.2|86752.3|30
1632292330000|2021-09-22 06:32:10|86803.6|86753.6|86808.2|86758.2|86808.4|86758.4|86803.6|86753.6|26
1632292340000|2021-09-22 06:32:20|86808.4|86758.4|86813.6|86763.6|86813.9|86763.9|86808.3|86758.3|41
1632292350000|2021-09-22 06:32:30|86813.7|86763.7|86811.8|86761.8|86814.1|86764.1|86811.7|86761.7|25
1632292360000|2021-09-22 06:32:40|86812.7|86762.7|86813.7|86763.7|86814.5|86764.5|86812.7|86762.7|29
1632292370000|2021-09-22 06:32:50|86814.7|86764.7|86818.4|86768.4|86822.3|86772.3|86814.7|86764.7|50
1632292380000|2021-09-22 06:33:00|86818.5|86768.5|86819.5|86769.5|86820.4|86770.4|86817.6|86767.6|49
1632292390000|2021-09-22 06:33:10|86819.3|86769.3|86816.9|86766.9|86821.4|86771.4|86816.2|86766.2|46
1632292400000|2021-09-22 06:33:20|86817.3|86767.3|86814.9|86764.9|86817.4|86767.4|86813.9|86763.9|37
1632292410000|2021-09-22 06:33:30|86814.8|86764.8|86811.2|86761.2|86816.3|86775.2|86799.4|86760.5|46
1632292420000|2021-09-22 06:33:40|86810.7|86760.7|86810.7|86760.7|86812.1|86762.1|86810.5|86760.5|28
1632292430000|2021-09-22 06:33:50|86810.4|86760.4|86811|86761|86811|86761|86810|86760|25
1632292440000|2021-09-22 06:34:00|86810.7|86760.7|86811.8|86761.8|86811.8|86761.8|86810.4|86760.4|19
1632292450000|2021-09-22 06:34:10|86812.4|86762.4|86810.6|86760.6|86815|86765|86809.7|86759.7|33
1632292460000|2021-09-22 06:34:20|86810.3|86760.3|86810.7|86760.7|86812.1|86762.1|86810.3|86760.3|23
1632292470000|2021-09-22 06:34:30|86810.9|86760.9|86811|86761|86811.1|86761.1|86810.2|86760.2|15
1632292480000|2021-09-22 06:34:40|86811.6|86761.6|86815.6|86765.6|86816.1|86766.1|86811|86761|32
1632292490000|2021-09-22 06:34:50|86814.9|86764.9|86813.9|86763.9|86815.5|86765.5|86813.2|86763.2|21
1632292500000|2021-09-22 06:35:00|86813.6|86763.6|86814.2|86764.2|86815.6|86765.6|86813.1|86763.1|26
1632292510000|2021-09-22 06:35:10|86814.5|86764.5|86815.4|86765.4|86815.7|86765.7|86814.4|86764.4|20
1632292520000|2021-09-22 06:35:20|86816.3|86766.3|86808.9|86758.9|86819.5|86769.5|86807.6|86757.6|37
1632292530000|2021-09-22 06:35:30|86810.9|86760.9|86811.6|86761.6|86811.6|86761.6|86807.8|86757.8|41
1632292540000|2021-09-22 06:35:40|86811.2|86761.2|86811.4|86761.4|86813.7|86763.7|86810.2|86760.2|31
1632292550000|2021-09-22 06:35:50|86810.8|86760.8|86810.1|86760.1|86814.4|86764.4|86809.5|86759.5|38
1632292560000|2021-09-22 06:36:00|86810.5|86760.5|86810.5|86760.5|86811.2|86761.2|86809.3|86759.3|28
1632292570000|2021-09-22 06:36:10|86810.3|86760.3|86810.7|86760.7|86811.6|86761.6|86810.3|86760.3|24
1632292580000|2021-09-22 06:36:20|86810.4|86760.4|86811.5|86761.5|86812|86762|86810.4|86760.4|24
1632292590000|2021-09-22 06:36:30|86811.3|86761.3|86804.5|86754.5|86811.3|86770.4|86795.1|86754|50
1632292600000|2021-09-22 06:36:40|86804.3|86754.3|86802.6|86752.6|86804.4|86754.4|86801.3|86751.3|41
1632292610000|2021-09-22 06:36:50|86802.7|86752.7|86799.1|86749.1|86802.7|86752.7|86797.7|86747.7|32
1632292620000|2021-09-22 06:37:00|86799.4|86749.4|86801|86751|86802.3|86763.3|86787.9|86747.7|36
1632292630000|2021-09-22 06:37:10|86801.2|86751.2|86789|86764|86802.5|86764.6|86788.9|86750.9|25
1632292640000|2021-09-22 06:37:20|86788.7|86763.7|86800.8|86750.8|86801.5|86764.6|86788.7|86750.4|21
1632292650000|2021-09-22 06:37:30|86801|86751|86795.9|86745.9|86801|86758|86782|86744.8|32
1632292660000|2021-09-22 06:37:40|86795.5|86745.5|86790.3|86740.3|86795.5|86753.1|86777.5|86740.1|39
1632292670000|2021-09-22 06:37:50|86790.1|86740.1|86779.6|86754.6|86795.8|86754.7|86778.9|86740|37
1632292680000|2021-09-22 06:38:00|86792.2|86742.2|86794.5|86744.5|86796.6|86756.1|86781.1|86740.9|42
1632292690000|2021-09-22 06:38:10|86794.2|86744.2|86794.3|86744.3|86795.6|86745.6|86793.7|86743.7|36
1632292700000|2021-09-22 06:38:20|86794.6|86744.6|86795.6|86745.6|86795.7|86745.7|86794.5|86744.5|22
1632292710000|2021-09-22 06:38:30|86795.7|86745.7|86795|86745|86795.8|86745.8|86794.8|86744.8|20
1632292720000|2021-09-22 06:38:40|86794.9|86744.9|86793.8|86743.8|86795.3|86745.3|86793.8|86743.8|23
1632292730000|2021-09-22 06:38:50|86793.6|86743.6|86794.8|86744.8|86796.6|86746.6|86793.2|86743.2|31
1632292740000|2021-09-22 06:39:00|86794.4|86744.4|86796.1|86746.1|86796.7|86746.7|86794.4|86744.4|34
1632292750000|2021-09-22 06:39:10|86796.4|86746.4|86795.7|86745.7|86796.4|86746.4|86795.3|86745.3|22
1632292760000|2021-09-22 06:39:20|86795.4|86745.4|86796.7|86746.7|86798.6|86748.6|86795.4|86745.4|36
1632292770000|2021-09-22 06:39:30|86796.3|86746.3|86798.2|86748.2|86798.2|86748.2|86796.2|86746.2|34
1632292780000|2021-09-22 06:39:40|86798.1|86748.1|86800.1|86750.1|86801.3|86751.3|86798.1|86748.1|41
1632292790000|2021-09-22 06:39:50|86800.2|86750.2|86800.2|86750.2|86801.5|86751.5|86800.2|86750.2|33
1632292800000|2021-09-22 06:40:00|86800.8|86750.8|86801.8|86751.8|86808.1|86768.6|86788.9|86750.6|56
1632292810000|2021-09-22 06:40:10|86802.3|86752.3|86802.3|86752.3|86803|86753|86801.7|86751.7|35
1632292820000|2021-09-22 06:40:20|86802.4|86752.4|86801.8|86751.8|86803.1|86753.1|86800.7|86750.7|36
1632292830000|2021-09-22 06:40:30|86801.9|86751.9|86804.3|86754.3|86804.8|86754.8|86800|86750|40
1632292840000|2021-09-22 06:40:40|86804.4|86754.4|86803.8|86753.8|86805.1|86755.1|86802.6|86752.6|38
1632292850000|2021-09-22 06:40:50|86803.6|86753.6|86810.4|86760.4|86810.5|86760.5|86802.6|86752.6|33
1632292860000|2021-09-22 06:41:00|86796.9|86771.9|86811.8|86761.8|86813.7|86774.5|86796.9|86761.3|30
1632292870000|2021-09-22 06:41:10|86811.7|86761.7|86835.3|86785.3|86837.2|86787.2|86809.6|86759.6|58
1632292880000|2021-09-22 06:41:20|86835.7|86785.7|86835.6|86785.6|86838.4|86788.4|86834.7|86784.7|28
1632292890000|2021-09-22 06:41:30|86835.3|86785.3|86834.1|86784.1|86839.3|86789.3|86832.3|86782.3|47
1632292900000|2021-09-22 06:41:40|86832.9|86782.9|86834|86784|86834.9|86784.9|86832.3|86782.3|38
1632292910000|2021-09-22 06:41:50|86834.1|86784.1|86836.2|86786.2|86839.2|86798.5|86823.4|86781.8|35
1632292920000|2021-09-22 06:42:00|86838.4|86788.4|86835.6|86785.6|86838.4|86798.2|86820.4|86783.4|48
1632292930000|2021-09-22 06:42:10|86835.8|86785.8|86838.2|86788.2|86838.4|86788.4|86835.2|86785.2|42
1632292940000|2021-09-22 06:42:20|86838|86788|86838.8|86788.8|86839.4|86801.8|86824.1|86787.1|35
1632292950000|2021-09-22 06:42:30|86838.4|86788.4|86843.8|86793.8|86845.4|86803.8|86828.3|86788.4|54
1632292960000|2021-09-22 06:42:40|86845|86795|86846.4|86796.4|86849.2|86799.2|86841.3|86791.3|44
1632292970000|2021-09-22 06:42:50|86845.6|86795.6|86843.2|86793.2|86845.6|86795.6|86840.5|86790.5|45
1632292980000|2021-09-22 06:43:00|86842.5|86792.5|86840.3|86790.3|86844.6|86794.6|86839.8|86789.8|36
1632292990000|2021-09-22 06:43:10|86840.1|86790.1|86837.5|86787.5|86840.4|86790.4|86837.4|86787.4|29
1632293000000|2021-09-22 06:43:20|86837.1|86787.1|86839.6|86789.6|86839.6|86800.6|86825.2|86786|46
1632293010000|2021-09-22 06:43:30|86846|86796|86853.3|86803.3|86857.1|86818.8|86842.1|86796|54
1632293020000|2021-09-22 06:43:40|86853.2|86803.2|86855.3|86805.3|86855.4|86805.4|86852.2|86802.2|37
1632293030000|2021-09-22 06:43:50|86855.5|86805.5|86857.1|86807.1|86857.3|86807.3|86854.3|86804.3|33
1632293040000|2021-09-22 06:44:00|86856.7|86806.7|86853.6|86803.6|86857.4|86807.4|86853.5|86803.5|40
1632293050000|2021-09-22 06:44:10|86853.7|86803.7|86852.3|86802.3|86853.7|86814.1|86837.3|86800.5|39
1632293060000|2021-09-22 06:44:20|86853.7|86803.7|86851|86801|86853.7|86803.7|86850.1|86800.1|35
1632293070000|2021-09-22 06:44:30|86850.9|86800.9|86850.1|86800.1|86852.9|86802.9|86848.5|86798.5|43
1632293080000|2021-09-22 06:44:40|86849.5|86799.5|86849.3|86799.3|86852.6|86802.6|86849|86799|49
1632293090000|2021-09-22 06:44:50|86851.5|86801.5|86849|86799|86852|86802|86848.5|86798.5|39
1632293100000|2021-09-22 06:45:00|86849.6|86799.6|86849.5|86799.5|86851.7|86810.6|86834.3|86797.3|46
1632293110000|2021-09-22 06:45:10|86849.4|86799.4|86849.5|86799.5|86850.9|86800.9|86848.6|86798.6|39
1632293120000|2021-09-22 06:45:20|86849.8|86799.8|86847.6|86797.6|86850.5|86800.5|86847|86797|25
1632293130000|2021-09-22 06:45:30|86847.2|86797.2|86850.3|86800.3|86850.3|86800.3|86847.1|86797.1|27
1632293140000|2021-09-22 06:45:40|86850.1|86800.1|86847.4|86797.4|86850.2|86800.2|86846.4|86796.4|33
1632293150000|2021-09-22 06:45:50|86847.9|86797.9|86844.3|86794.3|86848.2|86798.2|86843.9|86793.9|29
1632293160000|2021-09-22 06:46:00|86844.4|86794.4|86845.6|86795.6|86845.7|86795.7|86843.9|86793.9|27
1632293170000|2021-09-22 06:46:10|86845.8|86795.8|86844.9|86794.9|86852.9|86802.9|86844.5|86794.5|51
1632293180000|2021-09-22 06:46:20|86844.8|86794.8|86845.1|86795.1|86845.9|86795.9|86843.9|86793.9|32
1632293190000|2021-09-22 06:46:30|86844.2|86794.2|86854.4|86804.4|86854.5|86804.5|86843.7|86793.7|42
1632293200000|2021-09-22 06:46:40|86853.9|86803.9|86853.5|86803.5|86854.8|86804.8|86852.4|86802.4|33
1632293210000|2021-09-22 06:46:50|86852.5|86802.5|86851.9|86801.9|86852.5|86802.5|86850.7|86800.7|41
1632293220000|2021-09-22 06:47:00|86852.3|86802.3|86837|86787|86852.9|86805.9|86830.9|86784.6|43
1632293230000|2021-09-22 06:47:10|86836.9|86786.9|86835.8|86785.8|86837.3|86787.3|86835.6|86785.6|26
1632293240000|2021-09-22 06:47:20|86835.4|86785.4|86836.3|86786.3|86837.9|86787.9|86831.7|86781.7|29
1632293250000|2021-09-22 06:47:30|86836.5|86786.5|86837.8|86787.8|86838.5|86788.5|86833.1|86783.1|39
1632293260000|2021-09-22 06:47:40|86837.1|86787.1|86838.6|86788.6|86844.1|86794.1|86835.4|86785.4|54
1632293270000|2021-09-22 06:47:50|86838.7|86788.7|86835.3|86785.3|86839.5|86789.5|86827.7|86777.7|59
1632293280000|2021-09-22 06:48:00|86834.5|86784.5|86831.5|86781.5|86834.8|86784.8|86830.9|86780.9|40
1632293290000|2021-09-22 06:48:10|86831.2|86781.2|86822.5|86772.5|86835.3|86785.3|86822|86772|55
1632293300000|2021-09-22 06:48:20|86821.9|86771.9|86829.1|86779.1|86833.4|86783.4|86821.8|86771.8|51
1632293310000|2021-09-22 06:48:30|86828.6|86778.6|86828.2|86778.2|86829.4|86779.4|86823.8|86773.8|46
1632293320000|2021-09-22 06:48:40|86828.1|86778.1|86828.7|86778.7|86829.1|86779.1|86827.2|86777.2|29
1632293330000|2021-09-22 06:48:50|86829.1|86779.1|86827.1|86777.1|86829.1|86779.1|86826.3|86776.3|28
1632293340000|2021-09-22 06:49:00|86827.2|86777.2|86828.9|86778.9|86829.6|86779.6|86827.1|86777.1|31
1632293350000|2021-09-22 06:49:10|86829.1|86779.1|86829.6|86779.6|86832.5|86782.5|86828.9|86778.9|47
1632293360000|2021-09-22 06:49:20|86829|86779|86827.3|86777.3|86829.7|86779.7|86825.8|86775.8|48
1632293370000|2021-09-22 06:49:30|86827|86777|86826.5|86776.5|86827.6|86777.6|86826|86776|24
1632293380000|2021-09-22 06:49:40|86826|86776|86830.7|86780.7|86830.7|86780.7|86825.9|86775.9|36
1632293390000|2021-09-22 06:49:50|86830.4|86780.4|86829.2|86779.2|86830.4|86780.4|86828.3|86778.3|34
1632293400000|2021-09-22 06:50:00|86829.3|86779.3|86828.5|86778.5|86831.5|86781.5|86827|86777|43
1632293410000|2021-09-22 06:50:10|86828.1|86778.1|86826.5|86776.5|86828.3|86778.3|86826|86776|37
1632293420000|2021-09-22 06:50:20|86826.2|86776.2|86828|86778|86828.5|86778.5|86822.9|86772.9|52
1632293430000|2021-09-22 06:50:30|86828.1|86778.1|86820.2|86770.2|86828.2|86778.2|86818.4|86768.4|43
1632293440000|2021-09-22 06:50:40|86820|86770|86817.8|86767.8|86820.8|86770.8|86817.3|86767.3|43
1632293450000|2021-09-22 06:50:50|86817.7|86767.7|86819.3|86769.3|86819.8|86769.8|86817|86767|38
1632293460000|2021-09-22 06:51:00|86819.9|86769.9|86818.3|86768.3|86820.1|86770.1|86817.2|86767.2|36
1632293470000|2021-09-22 06:51:10|86818.5|86768.5|86806.2|86781.2|86819.3|86781.5|86804.9|86767.7|31
1632293480000|2021-09-22 06:51:20|86805.8|86780.8|86819|86769|86819.7|86782.7|86804.7|86767.3|42
1632293490000|2021-09-22 06:51:30|86819.2|86769.2|86819.4|86769.4|86820|86770|86818.5|86768.5|39
1632293500000|2021-09-22 06:51:40|86819.6|86769.6|86820.8|86770.8|86822|86772|86818.7|86768.7|41
1632293510000|2021-09-22 06:51:50|86820.9|86770.9|86819.5|86769.5|86821.2|86771.2|86819.5|86769.5|20
1632293520000|2021-09-22 06:52:00|86819.8|86769.8|86819.6|86769.6|86820|86770|86818.6|86768.6|26
1632293530000|2021-09-22 06:52:10|86819.5|86769.5|86808.6|86783.6|86822|86784.8|86808.3|86769.5|36
1632293540000|2021-09-22 06:52:20|86808.4|86783.4|86817.9|86767.9|86819.4|86783.8|86805.9|86767.6|22
1632293550000|2021-09-22 06:52:30|86816|86766|86807|86757|86818.3|86774.5|86799.5|86756.9|47
1632293560000|2021-09-22 06:52:40|86807.7|86757.7|86807.2|86757.2|86807.7|86757.7|86806.4|86756.4|32
1632293570000|2021-09-22 06:52:50|86807.4|86757.4|86824|86774|86825.6|86775.6|86807.4|86757.4|50
1632293580000|2021-09-22 06:53:00|86823.9|86773.9|86823.9|86773.9|86825.2|86775.2|86823.2|86773.2|36
1632293590000|2021-09-22 06:53:10|86824|86774|86823.2|86773.2|86825.5|86775.5|86822.4|86772.4|35
1632293600000|2021-09-22 06:53:20|86823.3|86773.3|86824.2|86774.2|86824.2|86774.2|86822.4|86772.4|24
1632293610000|2021-09-22 06:53:30|86824|86774|86836.8|86786.8|86837.7|86787.7|86824|86774|40
1632293620000|2021-09-22 06:53:40|86836.7|86786.7|86817.8|86792.8|86837|86800.9|86817.3|86778.1|38
1632293630000|2021-09-22 06:53:50|86817.9|86792.9|86829.5|86779.5|86829.6|86793.9|86816.2|86777.3|33
1632293640000|2021-09-22 06:54:00|86828|86778|86829.2|86779.2|86830.4|86780.4|86827.6|86777.6|43
1632293650000|2021-09-22 06:54:10|86830.5|86780.5|86828.8|86778.8|86830.5|86780.5|86828.1|86778.1|28
1632293660000|2021-09-22 06:54:20|86829.4|86779.4|86817.7|86767.7|86829.4|86780.3|86804.6|86766.2|25
1632293670000|2021-09-22 06:54:30|86817.4|86767.4|86818.3|86768.3|86818.6|86768.6|86817|86767|20
1632293680000|2021-09-22 06:54:40|86818.7|86768.7|86817.4|86767.4|86820.1|86770.1|86816.7|86766.7|20
1632293690000|2021-09-22 06:54:50|86817.2|86767.2|86823.3|86773.3|86827|86777|86816.8|86766.8|28
1632293700000|2021-09-22 06:55:00|86826.3|86776.3|86831.9|86781.9|86833.4|86783.4|86824|86774|35
1632293710000|2021-09-22 06:55:10|86833.2|86783.2|86834.4|86784.4|86850.8|86800.8|86833.2|86783.2|57
1632293720000|2021-09-22 06:55:20|86834.3|86784.3|86831.2|86781.2|86834.3|86784.3|86828.7|86778.7|40
1632293730000|2021-09-22 06:55:30|86832.8|86782.8|86827.8|86777.8|86832.8|86782.8|86826.4|86776.4|30
1632293740000|2021-09-22 06:55:40|86827.5|86777.5|86829.1|86779.1|86833.3|86795|86819.9|86777.5|44
1632293750000|2021-09-22 06:55:50|86830.4|86780.4|86835.4|86785.4|86835.4|86785.4|86826.8|86776.8|45
1632293760000|2021-09-22 06:56:00|86834.8|86784.8|86831.4|86781.4|86836.6|86786.6|86825.5|86775.5|58
1632293770000|2021-09-22 06:56:10|86830.8|86780.8|86830.6|86780.6|86831.7|86781.7|86827|86777|50
1632293780000|2021-09-22 06:56:20|86831.3|86781.3|86831.8|86781.8|86831.9|86781.9|86827.7|86777.7|42
1632293790000|2021-09-22 06:56:30|86830.6|86780.6|86831.6|86781.6|86838.5|86797.3|86822.3|86780|55
1632293800000|2021-09-22 06:56:40|86832.3|86782.3|86831.6|86781.6|86832.3|86782.3|86829.9|86779.9|34
1632293810000|2021-09-22 06:56:50|86831.7|86781.7|86823.9|86773.9|86831.7|86781.7|86823.9|86773.9|44
1632293820000|2021-09-22 06:57:00|86826.4|86776.4|86823.6|86773.6|86828.7|86778.7|86823.5|86773.5|35
1632293830000|2021-09-22 06:57:10|86823.3|86773.3|86826.5|86776.5|86828.1|86778.1|86823.1|86773.1|32
1632293840000|2021-09-22 06:57:20|86826.6|86776.6|86829.1|86779.1|86829.9|86779.9|86824.6|86774.6|33
1632293850000|2021-09-22 06:57:30|86829.7|86779.7|86825.2|86775.2|86830.1|86787.2|86811.1|86771.4|51
1632293860000|2021-09-22 06:57:40|86828.1|86778.1|86830.1|86780.1|86834.6|86797.3|86818.9|86774.9|51
1632293870000|2021-09-22 06:57:50|86830.6|86780.6|86830.2|86780.2|86831.8|86781.8|86830.2|86780.2|30
1632293880000|2021-09-22 06:58:00|86830.3|86780.3|86821.3|86796.3|86834.1|86796.3|86816.5|86777|49
1632293890000|2021-09-22 06:58:10|86821.9|86796.9|86848.4|86798.4|86851.1|86801.1|86821.9|86785.2|46
1632293900000|2021-09-22 06:58:20|86848.2|86798.2|86848.1|86798.1|86850|86800|86846.1|86796.1|47
1632293910000|2021-09-22 06:58:30|86849.1|86799.1|86840.5|86790.5|86849.9|86799.9|86840.5|86790.5|49
1632293920000|2021-09-22 06:58:40|86840.7|86790.7|86840.1|86790.1|86842.6|86792.6|86840.1|86790.1|42
1632293930000|2021-09-22 06:58:50|86839.7|86789.7|86838.4|86788.4|86839.9|86789.9|86836.9|86786.9|35
1632293940000|2021-09-22 06:59:00|86838.2|86788.2|86835.9|86785.9|86838.8|86788.8|86834.3|86784.3|47
1632293950000|2021-09-22 06:59:10|86835.8|86785.8|86832.9|86782.9|86837|86787|86831.6|86781.6|45
1632293960000|2021-09-22 06:59:20|86832.6|86782.6|86831.5|86781.5|86833.2|86783.2|86831.1|86781.1|35
1632293970000|2021-09-22 06:59:30|86831.9|86781.9|86831.3|86781.3|86831.9|86781.9|86828.4|86778.4|39
1632293980000|2021-09-22 06:59:40|86831.2|86781.2|86830.6|86780.6|86832.7|86782.7|86829.8|86779.8|46
1632293990000|2021-09-22 06:59:50|86831.2|86781.2|86834.2|86784.2|86834.2|86784.2|86828.1|86778.1|48
1632294000000|2021-09-22 07:00:00|86835.5|86785.5|86871.5|86821.5|86876.5|86826.5|86829.7|86785.5|73
1632294010000|2021-09-22 07:00:10|86871.9|86821.9|86877.1|86827.1|86880.7|86830.7|86868.8|86818.8|71
1632294020000|2021-09-22 07:00:20|86877|86827|86873.4|86823.4|86878.6|86828.6|86871.1|86821.1|54
1632294030000|2021-09-22 07:00:30|86873.5|86823.5|86872|86822|86878.6|86840.2|86865.2|86821.8|55
1632294040000|2021-09-22 07:00:40|86871.1|86821.1|86867.5|86817.5|86872|86822|86864.6|86814.6|52
1632294050000|2021-09-22 07:00:50|86867.4|86817.4|86864.2|86814.2|86868.8|86818.8|86863.6|86813.6|43
1632294060000|2021-09-22 07:01:00|86863.9|86813.9|86850.3|86825.3|86865.4|86825.3|86850.3|86811.8|59
1632294070000|2021-09-22 07:01:10|86850.6|86825.6|86865.5|86815.5|86865.8|86827.2|86850.4|86814.2|49
1632294080000|2021-09-22 07:01:20|86865.3|86815.3|86860.5|86810.5|86865.3|86815.3|86860.1|86810.1|45
1632294090000|2021-09-22 07:01:30|86860.3|86810.3|86853|86803|86860.3|86810.3|86852.9|86802.9|46
1632294100000|2021-09-22 07:01:40|86853.2|86803.2|86875.1|86825.1|86876.2|86826.2|86853|86803|55
1632294110000|2021-09-22 07:01:50|86875.3|86825.3|86877.8|86827.8|86878.3|86828.3|86873.1|86823.1|51
1632294120000|2021-09-22 07:02:00|86877.9|86827.9|86886.8|86836.8|86886.8|86844.4|86868.8|86826.5|38
1632294130000|2021-09-22 07:02:10|86874.5|86849.5|86873|86848|86885|86849.8|86870.3|86834.1|46
1632294140000|2021-09-22 07:02:20|86873.1|86848.1|86877.4|86827.4|86885.7|86848.5|86866.9|86827.4|50
1632294150000|2021-09-22 07:02:30|86877.6|86827.6|86880.9|86830.9|86881.4|86831.4|86876.4|86826.4|39
1632294160000|2021-09-22 07:02:40|86880.4|86830.4|86867.4|86842.4|86881.7|86842.9|86865.6|86829.9|37
1632294170000|2021-09-22 07:02:50|86867|86842|86883.8|86833.8|86883.8|86846.2|86865.2|86833.8|46
1632294180000|2021-09-22 07:03:00|86884|86834|86879.2|86829.2|86885.6|86844.2|86868.4|86828.8|49
1632294190000|2021-09-22 07:03:10|86878.9|86828.9|86871.5|86821.5|86878.9|86840.1|86860.7|86819.9|53
1632294200000|2021-09-22 07:03:20|86871.4|86821.4|86869.5|86819.5|86871.9|86821.9|86869.1|86819.1|45
1632294210000|2021-09-22 07:03:30|86869|86819|86872.4|86822.4|86872.7|86822.7|86869|86819|32
1632294220000|2021-09-22 07:03:40|86872.2|86822.2|86859.1|86834.1|86872.8|86834.4|86859.1|86820.4|35
1632294230000|2021-09-22 07:03:50|86859.4|86834.4|86872.8|86822.8|86873.5|86834.6|86858.5|86821.6|45
1632294240000|2021-09-22 07:04:00|86872.9|86822.9|86868.1|86818.1|86873.1|86831.6|86854.9|86817.3|49
1632294250000|2021-09-22 07:04:10|86868.3|86818.3|86866.9|86816.9|86868.6|86818.6|86863.2|86813.2|50
1632294260000|2021-09-22 07:04:20|86867.1|86817.1|86865.4|86815.4|86867.5|86817.5|86863.8|86813.8|46
1632294270000|2021-09-22 07:04:30|86865.5|86815.5|86865|86815|86865.5|86815.5|86862.5|86812.5|45
1632294280000|2021-09-22 07:04:40|86864.9|86814.9|86859.1|86809.1|86865.5|86815.5|86858.8|86808.8|37
1632294290000|2021-09-22 07:04:50|86859.2|86809.2|86854.8|86804.8|86859.5|86809.5|86853.6|86803.6|51
1632294300000|2021-09-22 07:05:00|86854.9|86804.9|86834|86784|86856.8|86806.8|86833.8|86783.8|58
1632294310000|2021-09-22 07:05:10|86834.2|86784.2|86834|86784|86834.3|86784.3|86831.6|86781.6|35
1632294320000|2021-09-22 07:05:20|86833.9|86783.9|86834.3|86784.3|86834.7|86784.7|86833.3|86783.3|41
1632294330000|2021-09-22 07:05:30|86834.1|86784.1|86829.7|86779.7|86834.4|86784.4|86828.9|86778.9|49
1632294340000|2021-09-22 07:05:40|86829.8|86779.8|86816.9|86766.9|86830.7|86780.7|86816.6|86766.6|54
1632294350000|2021-09-22 07:05:50|86816.8|86766.8|86810.2|86760.2|86817.1|86772.2|86796.6|86758.8|59
1632294360000|2021-09-22 07:06:00|86809.9|86759.9|86799.1|86749.1|86810.2|86760.2|86796.7|86746.7|58
1632294370000|2021-09-22 07:06:10|86797.9|86747.9|86788.1|86763.1|86802.3|86763.1|86788.1|86746.4|44
1632294380000|2021-09-22 07:06:20|86800.3|86750.3|86781|86756|86800.3|86756.1|86779|86741.6|50
1632294390000|2021-09-22 07:06:30|86781.5|86756.5|86786.8|86736.8|86795.3|86757.4|86781.5|86736.6|45
1632294400000|2021-09-22 07:06:40|86786.9|86736.9|86788.6|86738.6|86789.3|86739.3|86786.5|86736.5|44
1632294410000|2021-09-22 07:06:50|86784|86734|86779|86729|86784|86734|86778.4|86728.4|41
1632294420000|2021-09-22 07:07:00|86779.1|86729.1|86774|86724|86779.3|86738.2|86761.4|86723.5|48
1632294430000|2021-09-22 07:07:10|86774.1|86724.1|86771.8|86721.8|86775.4|86725.4|86770.8|86720.8|29
1632294440000|2021-09-22 07:07:20|86772.4|86722.4|86771.7|86721.7|86773.4|86723.4|86765.9|86715.9|43
1632294450000|2021-09-22 07:07:30|86772|86722|86772.5|86722.5|86772.7|86722.7|86770.6|86720.6|37
1632294460000|2021-09-22 07:07:40|86772.4|86722.4|86775.5|86725.5|86779.4|86729.4|86772.1|86722.1|46
1632294470000|2021-09-22 07:07:50|86776|86726|86777.4|86727.4|86778|86735|86760|86721.9|50
1632294480000|2021-09-22 07:08:00|86777.1|86727.1|86770.2|86720.2|86779.2|86729.2|86769.3|86719.3|53
1632294490000|2021-09-22 07:08:10|86770.5|86720.5|86756.1|86706.1|86770.9|86720.9|86756.1|86706.1|55
1632294500000|2021-09-22 07:08:20|86753.9|86703.9|86753.6|86703.6|86755.2|86705.2|86752|86702|56
1632294510000|2021-09-22 07:08:30|86752.9|86702.9|86747|86697|86753.4|86703.4|86747|86697|56
1632294520000|2021-09-22 07:08:40|86746.8|86696.8|86732.6|86707.6|86748.6|86710.1|86724.9|86688.7|55
1632294530000|2021-09-22 07:08:50|86732.8|86707.8|86751.1|86701.1|86756.6|86713.1|86732.8|86695.2|55
1632294540000|2021-09-22 07:09:00|86751.5|86701.5|86726.6|86701.6|86752.2|86710.5|86725.5|86688.6|46
1632294550000|2021-09-22 07:09:10|86726.5|86701.5|86738.9|86688.9|86740.7|86702.4|86726|86688.5|34
1632294560000|2021-09-22 07:09:20|86739.2|86689.2|86733.2|86683.2|86739.5|86695.9|86719.9|86680.5|45
1632294570000|2021-09-22 07:09:30|86733|86683|86735.9|86685.9|86736|86686|86733|86683|42
1632294580000|2021-09-22 07:09:40|86735.8|86685.8|86740.1|86690.1|86741.4|86703.2|86727.8|86684.5|43
1632294590000|2021-09-22 07:09:50|86739.8|86689.8|86740.3|86690.3|86741.2|86691.2|86739.1|86689.1|33
1632294600000|2021-09-22 07:10:00|86740.6|86690.6|86730|86680|86740.6|86701.8|86725|86680|47
1632294610000|2021-09-22 07:10:10|86730.7|86680.7|86719.3|86694.3|86733|86695.2|86717.5|86680.7|37
1632294620000|2021-09-22 07:10:20|86719.4|86694.4|86738.7|86688.7|86738.9|86695.4|86719.1|86683.4|54
1632294630000|2021-09-22 07:10:30|86738|86688|86751.9|86701.9|86752.3|86713.8|86725.8|86687|59
1632294640000|2021-09-22 07:10:40|86752.5|86702.5|86745.7|86695.7|86752.6|86714.1|86732.2|86695|55
1632294650000|2021-09-22 07:10:50|86745.3|86695.3|86746.3|86696.3|86747.7|86697.7|86744.2|86694.2|43
1632294660000|2021-09-22 07:11:00|86746.4|86696.4|86741.4|86691.4|86746.9|86696.9|86739.4|86689.4|54
1632294670000|2021-09-22 07:11:10|86741.3|86691.3|86741.8|86691.8|86746.8|86696.8|86739.9|86689.9|53
1632294680000|2021-09-22 07:11:20|86741.5|86691.5|86738.6|86688.6|86745.3|86695.3|86738.5|86688.5|37
1632294690000|2021-09-22 07:11:30|86738.7|86688.7|86723.3|86673.3|86738.7|86688.7|86721.2|86671.2|50
1632294700000|2021-09-22 07:11:40|86724.1|86674.1|86718.9|86668.9|86724.1|86684.9|86709.9|86668.6|46
1632294710000|2021-09-22 07:11:50|86719.2|86669.2|86731.1|86681.1|86731.1|86691|86713.2|86669.2|55
1632294720000|2021-09-22 07:12:00|86732.5|86682.5|86734.9|86684.9|86734.9|86684.9|86727.5|86677.5|53
1632294730000|2021-09-22 07:12:10|86722.7|86697.7|86730.2|86680.2|86737.6|86697.9|86722.7|86680|42
1632294740000|2021-09-22 07:12:20|86731.1|86681.1|86713.5|86688.5|86740.4|86692.5|86711|86674.3|51
1632294750000|2021-09-22 07:12:30|86713.4|86688.4|86727.5|86677.5|86729.9|86688.4|86710|86671.6|47
1632294760000|2021-09-22 07:12:40|86727.6|86677.6|86728.5|86678.5|86729|86679|86726.2|86676.2|36
1632294770000|2021-09-22 07:12:50|86728.6|86678.6|86725.8|86675.8|86729|86679|86725.2|86675.2|32
1632294780000|2021-09-22 07:13:00|86725.6|86675.6|86731.9|86681.9|86732.1|86682.1|86725.1|86675.1|49
1632294790000|2021-09-22 07:13:10|86732|86682|86741.5|86691.5|86741.6|86691.6|86731.6|86681.6|41
1632294800000|2021-09-22 07:13:20|86741.4|86691.4|86741.3|86691.3|86742.1|86692.1|86738.9|86688.9|30
1632294810000|2021-09-22 07:13:30|86740.5|86690.5|86738.4|86688.4|86746.3|86696.3|86737.8|86687.8|37
1632294820000|2021-09-22 07:13:40|86737.5|86687.5|86728.4|86678.4|86737.7|86687.7|86728.3|86678.3|39
1632294830000|2021-09-22 07:13:50|86727|86677|86725.7|86675.7|86727.1|86677.1|86724.9|86674.9|48
1632294840000|2021-09-22 07:14:00|86725.9|86675.9|86721.8|86671.8|86726.5|86687|86709.4|86669.8|47
1632294850000|2021-09-22 07:14:10|86722.2|86672.2|86719.1|86669.1|86722.7|86672.7|86718.2|86668.2|45
1632294860000|2021-09-22 07:14:20|86718.9|86668.9|86721.4|86671.4|86722.7|86672.7|86717.9|86667.9|39
1632294870000|2021-09-22 07:14:30|86721.5|86671.5|86726.4|86676.4|86727.1|86677.1|86719.1|86669.1|42
1632294880000|2021-09-22 07:14:40|86726.7|86676.7|86724|86674|86726.9|86676.9|86723.2|86673.2|43
1632294890000|2021-09-22 07:14:50|86724.2|86674.2|86724.9|86674.9|86725.9|86675.9|86723.8|86673.8|32
1632294900000|2021-09-22 07:15:00|86725.8|86675.8|86724.8|86674.8|86727.4|86677.4|86723.1|86673.1|49
1632294910000|2021-09-22 07:15:10|86724.4|86674.4|86722.3|86672.3|86725.4|86675.4|86718.4|86668.4|46
1632294920000|2021-09-22 07:15:20|86722.9|86672.9|86722.2|86672.2|86724.3|86674.3|86720.4|86670.4|44
1632294930000|2021-09-22 07:15:30|86721.6|86671.6|86723|86673|86724|86674|86719.6|86669.6|34
1632294940000|2021-09-22 07:15:40|86724|86674|86725.8|86675.8|86725.8|86675.8|86720.6|86670.6|47
1632294950000|2021-09-22 07:15:50|86725.6|86675.6|86723.1|86673.1|86725.6|86686.3|86710.7|86670.6|42
1632294960000|2021-09-22 07:16:00|86722.9|86672.9|86720.9|86670.9|86723.3|86673.3|86720.6|86670.6|42
1632294970000|2021-09-22 07:16:10|86720.5|86670.5|86721.7|86671.7|86723.4|86673.4|86720.5|86670.5|37
1632294980000|2021-09-22 07:16:20|86719.4|86669.4|86720.6|86670.6|86722.4|86683.9|86705|86667.6|57
1632294990000|2021-09-22 07:16:30|86721.1|86671.1|86716.6|86666.6|86721.1|86671.1|86714.7|86664.7|45
1632295000000|2021-09-22 07:16:40|86716.8|86666.8|86721.7|86671.7|86722.3|86685.2|86710|86665.4|41
1632295010000|2021-09-22 07:16:50|86722.2|86672.2|86718.8|86668.8|86722.9|86672.9|86718.8|86668.8|29
1632295020000|2021-09-22 07:17:00|86719.5|86669.5|86720.1|86670.1|86720.5|86670.5|86719.2|86669.2|29
1632295030000|2021-09-22 07:17:10|86719.7|86669.7|86724.9|86674.9|86726.4|86676.4|86719.7|86669.7|29
1632295040000|2021-09-22 07:17:20|86725.1|86675.1|86726|86676|86726.4|86676.4|86724.3|86674.3|33
1632295050000|2021-09-22 07:17:30|86726.3|86676.3|86726.1|86676.1|86727|86677|86725.6|86675.6|24
1632295060000|2021-09-22 07:17:40|86726.6|86676.6|86726.4|86676.4|86727.4|86677.4|86725.2|86675.2|42
1632295070000|2021-09-22 07:17:50|86726.1|86676.1|86725.6|86675.6|86726.3|86676.3|86724.5|86674.5|38
1632295080000|2021-09-22 07:18:00|86725.5|86675.5|86725.8|86675.8|86726.2|86676.2|86725.4|86675.4|23
1632295090000|2021-09-22 07:18:10|86725.9|86675.9|86725.8|86675.8|86726.3|86676.3|86725|86675|22
1632295100000|2021-09-22 07:18:20|86725.7|86675.7|86722.2|86672.2|86726.4|86676.4|86721.3|86671.3|30
1632295110000|2021-09-22 07:18:30|86722.6|86672.6|86725.4|86675.4|86726.2|86676.2|86722.1|86672.1|46
1632295120000|2021-09-22 07:18:40|86725.8|86675.8|86720.7|86670.7|86725.8|86675.8|86719.6|86669.6|39
1632295130000|2021-09-22 07:18:50|86720.5|86670.5|86720.3|86670.3|86721.2|86671.2|86718.4|86668.4|34
1632295140000|2021-09-22 07:19:00|86720.6|86670.6|86719.2|86669.2|86720.6|86670.6|86718.6|86668.6|37
1632295150000|2021-09-22 07:19:10|86724.4|86674.4|86715.7|86665.7|86724.4|86678.9|86702.8|86663.7|62
1632295160000|2021-09-22 07:19:20|86705.8|86680.8|86716.8|86666.8|86717.7|86681.1|86704.2|86665.4|42
1632295170000|2021-09-22 07:19:30|86715.6|86665.6|86715.8|86665.8|86716.6|86666.6|86715.1|86665.1|24
1632295180000|2021-09-22 07:19:40|86715.7|86665.7|86716.6|86666.6|86716.6|86666.6|86715.2|86665.2|19
1632295190000|2021-09-22 07:19:50|86716.2|86666.2|86717.1|86667.1|86719.3|86683.2|86704.7|86665.1|43
1632295200000|2021-09-22 07:20:00|86717.6|86667.6|86715|86665|86719|86678.8|86703|86664.6|53
1632295210000|2021-09-22 07:20:10|86714.7|86664.7|86702.7|86677.7|86716.3|86679.2|86700.9|86662.3|54
1632295220000|2021-09-22 07:20:20|86702|86677|86715.3|86665.3|86715.5|86679|86701.7|86663|23
1632295230000|2021-09-22 07:20:30|86715.1|86665.1|86717.5|86667.5|86720.7|86670.7|86714.5|86664.5|53
1632295240000|2021-09-22 07:20:40|86716.7|86666.7|86710.9|86660.9|86716.7|86666.7|86710.3|86660.3|43
1632295250000|2021-09-22 07:20:50|86710.8|86660.8|86709.5|86659.5|86711.1|86661.1|86708.9|86658.9|33
1632295260000|2021-09-22 07:21:00|86709.7|86659.7|86710.3|86660.3|86711.2|86661.2|86709.4|86659.4|21
1632295270000|2021-09-22 07:21:10|86710.4|86660.4|86717.6|86667.6|86719.9|86669.9|86710.4|86660.4|51
1632295280000|2021-09-22 07:21:20|86717.5|86667.5|86715.4|86665.4|86717.6|86667.6|86714.6|86664.6|38
1632295290000|2021-09-22 07:21:30|86715.3|86665.3|86714.8|86664.8|86717.1|86667.1|86714.8|86664.8|27
1632295300000|2021-09-22 07:21:40|86715|86665|86714.9|86664.9|86715.7|86665.7|86714.3|86664.3|25
1632295310000|2021-09-22 07:21:50|86714.6|86664.6|86713.1|86663.1|86714.9|86675.5|86699.8|86661.1|36
1632295320000|2021-09-22 07:22:00|86712.4|86662.4|86713.2|86663.2|86715|86665|86712|86662|39
1632295330000|2021-09-22 07:22:10|86713.3|86663.3|86714.6|86664.6|86715.6|86665.6|86713.2|86663.2|43
1632295340000|2021-09-22 07:22:20|86714.3|86664.3|86697.7|86672.7|86715.6|86673.5|86697.4|86659.8|33
1632295350000|2021-09-22 07:22:30|86697.9|86672.9|86708.6|86658.6|86710.1|86672.9|86696.9|86656|55
1632295360000|2021-09-22 07:22:40|86709.4|86659.4|86708.5|86658.5|86710.1|86660.1|86708.3|86658.3|31
1632295370000|2021-09-22 07:22:50|86708.3|86658.3|86709.6|86659.6|86709.9|86659.9|86708.2|86658.2|28
1632295380000|2021-09-22 07:23:00|86709.4|86659.4|86706.9|86656.9|86709.4|86659.4|86705.9|86655.9|46
1632295390000|2021-09-22 07:23:10|86706.3|86656.3|86703.1|86653.1|86706.8|86656.8|86703|86653|49
1632295400000|2021-09-22 07:23:20|86702.9|86652.9|86688.9|86663.9|86703.3|86664.1|86688.9|86649.4|39
1632295410000|2021-09-22 07:23:30|86700.2|86650.2|86703.3|86653.3|86703.3|86664.1|86688.4|86650.1|40
1632295420000|2021-09-22 07:23:40|86702.9|86652.9|86701.7|86651.7|86703.3|86653.3|86700.9|86650.9|40
1632295430000|2021-09-22 07:23:50|86701.3|86651.3|86704.5|86654.5|86705.1|86655.1|86700.5|86650.5|33
1632295440000|2021-09-22 07:24:00|86704.7|86654.7|86713.4|86663.4|86716.3|86666.3|86704.2|86654.2|50
1632295450000|2021-09-22 07:24:10|86712.9|86662.9|86712.9|86662.9|86714.1|86664.1|86711.1|86661.1|37
1632295460000|2021-09-22 07:24:20|86713.1|86663.1|86709.6|86659.6|86714.9|86664.9|86708.8|86658.8|35
1632295470000|2021-09-22 07:24:30|86709.8|86659.8|86709|86659|86712.4|86662.4|86707.6|86657.6|47
1632295480000|2021-09-22 07:24:40|86710.4|86660.4|86712.2|86662.2|86712.5|86662.5|86710.3|86660.3|39
1632295490000|2021-09-22 07:24:50|86712.1|86662.1|86707.4|86657.4|86712.1|86662.1|86707.4|86657.4|33
1632295500000|2021-09-22 07:25:00|86707.5|86657.5|86708|86658|86708.9|86658.9|86707.5|86657.5|29
1632295510000|2021-09-22 07:25:10|86707.7|86657.7|86707.6|86657.6|86707.7|86657.7|86707.1|86657.1|15
1632295520000|2021-09-22 07:25:20|86707.7|86657.7|86736.1|86686.1|86746.9|86696.9|86695.5|86657.7|46
1632295530000|2021-09-22 07:25:30|86736|86686|86694.9|86644.9|86749.6|86699.6|86693.5|86643.5|73
1632295540000|2021-09-22 07:25:40|86696.8|86646.8|86701.6|86651.6|86711.2|86661.2|86696.7|86646.7|72
1632295550000|2021-09-22 07:25:50|86701.8|86651.8|86712.6|86662.6|86714.4|86676.8|86697.5|86651.8|62
1632295560000|2021-09-22 07:26:00|86711.1|86661.1|86705.2|86680.2|86718.7|86681.5|86703.3|86660|66
1632295570000|2021-09-22 07:26:10|86704.8|86679.8|86724.7|86674.7|86726.5|86683.7|86704.8|86673.6|62
1632295580000|2021-09-22 07:26:20|86712|86687|86713.2|86688.2|86727.3|86690.7|86711.8|86669.1|50
1632295590000|2021-09-22 07:26:30|86715.2|86690.2|86726.8|86676.8|86728.4|86692.1|86712.9|86674.5|58
1632295600000|2021-09-22 07:26:40|86727|86677|86718.3|86693.3|86735.8|86695.3|86715.6|86677|55
1632295610000|2021-09-22 07:26:50|86719|86694|86723.7|86698.7|86734.6|86698.9|86717.9|86684.2|46
1632295620000|2021-09-22 07:27:00|86723.6|86698.6|86719.7|86694.7|86731.2|86701.6|86718.8|86681.2|65
1632295630000|2021-09-22 07:27:10|86719.8|86694.8|86732.7|86682.7|86732.7|86696.2|86717.9|86679.5|51
1632295640000|2021-09-22 07:27:20|86732.1|86682.1|86720|86695|86732.3|86695.7|86717.4|86682.1|47
1632295650000|2021-09-22 07:27:30|86719.2|86694.2|86714.3|86689.3|86731.5|86694.5|86713.8|86676.6|48
1632295660000|2021-09-22 07:27:40|86714.2|86689.2|86724|86674|86724.4|86692.6|86711.6|86672.6|39
1632295670000|2021-09-22 07:27:50|86723.9|86673.9|86711.9|86686.9|86724.6|86686.9|86706.8|86672|41
1632295680000|2021-09-22 07:28:00|86710.6|86685.6|86707.3|86682.3|86723.8|86688.4|86699.4|86671.4|65
1632295690000|2021-09-22 07:28:10|86706.7|86681.7|86724.7|86699.7|86736.1|86699.8|86706.7|86673.5|46
1632295700000|2021-09-22 07:28:20|86724.3|86699.3|86719.9|86694.9|86725.2|86700.2|86719.9|86694.9|45
1632295710000|2021-09-22 07:28:30|86719.4|86694.4|86712.5|86687.5|86725|86695.2|86711|86674|60
1632295720000|2021-09-22 07:28:40|86712.8|86687.8|86727.5|86677.5|86727.8|86690.8|86712.6|86674.6|34
1632295730000|2021-09-22 07:28:50|86727.4|86677.4|86717|86692|86729.1|86692.1|86714.9|86677.4|44
1632295740000|2021-09-22 07:29:00|86716.9|86691.9|86718.5|86693.5|86721|86696|86716.9|86691.9|52
1632295750000|2021-09-22 07:29:10|86718.3|86693.3|86712.6|86687.6|86731.5|86693.6|86711.8|86674.6|53
1632295760000|2021-09-22 07:29:20|86712.3|86687.3|86712.1|86687.1|86729.4|86692.2|86711.6|86678.4|54
1632295770000|2021-09-22 07:29:30|86714|86689|86712.6|86687.6|86714|86689|86711.9|86686.9|38
1632295780000|2021-09-22 07:29:40|86713.5|86688.5|86714|86689|86714.2|86689.2|86711.4|86686.4|34
1632295790000|2021-09-22 07:29:50|86714.6|86689.6|86722.3|86697.3|86723.7|86698.7|86714.1|86689.1|37
1632295800000|2021-09-22 07:30:00|86722.6|86697.6|86729.1|86679.1|86732.2|86697.6|86718.9|86678|58
1632295810000|2021-09-22 07:30:10|86729.3|86679.3|86728.8|86678.8|86729.9|86679.9|86727.7|86677.7|43
1632295820000|2021-09-22 07:30:20|86729.6|86679.6|86724.9|86674.9|86732|86689.7|86710.6|86673.9|53
1632295830000|2021-09-22 07:30:30|86724.3|86674.3|86713.1|86688.1|86724.6|86688.1|86702.3|86672.6|59
1632295840000|2021-09-22 07:30:40|86712.8|86687.8|86709.1|86684.1|86712.8|86687.8|86706|86681|52
1632295850000|2021-09-22 07:30:50|86709|86684|86702.7|86677.7|86717.4|86688.3|86702.7|86665.5|55
1632295860000|2021-09-22 07:31:00|86703.5|86678.5|86701.9|86676.9|86714.8|86678.8|86700.6|86662.9|39
1632295870000|2021-09-22 07:31:10|86701.8|86676.8|86687.3|86662.3|86701.8|86676.8|86687.3|86662.3|51
1632295880000|2021-09-22 07:31:20|86688|86663|86686|86661|86699.9|86664.4|86685.4|86649.4|47
1632295890000|2021-09-22 07:31:30|86685.4|86660.4|86688.7|86663.7|86699.7|86664.3|86684.4|86648.4|39
1632295900000|2021-09-22 07:31:40|86688.5|86663.5|86687.6|86662.6|86689.5|86664.5|86685.1|86660.1|46
1632295910000|2021-09-22 07:31:50|86687.5|86662.5|86680.6|86655.6|86687.9|86662.9|86679.8|86654.8|36
1632295920000|2021-09-22 07:32:00|86680.3|86655.3|86670.1|86645.1|86682.3|86657.3|86666.3|86631.9|64
1632295930000|2021-09-22 07:32:10|86670.8|86645.8|86671|86646|86672.8|86647.8|86669.5|86644.5|52
1632295940000|2021-09-22 07:32:20|86671.3|86646.3|86672.4|86647.4|86672.6|86647.6|86670.9|86645.9|34
1632295950000|2021-09-22 07:32:30|86672.3|86647.3|86671.1|86646.1|86672.3|86647.3|86670.6|86645.6|39
1632295960000|2021-09-22 07:32:40|86671|86646|86689.9|86639.9|86691.2|86654.2|86671|86637.8|55
1632295970000|2021-09-22 07:32:50|86690|86640|86690.8|86640.8|86695.1|86645.1|86688.9|86638.9|53
1632295980000|2021-09-22 07:33:00|86691|86641|86681.1|86656.1|86696.1|86660.8|86680|86641|54
1632295990000|2021-09-22 07:33:10|86681|86656|86676.8|86651.8|86682.2|86657.2|86675|86650|50
1632296000000|2021-09-22 07:33:20|86676.5|86651.5|86676.1|86651.1|86677.3|86652.3|86675.3|86650.3|47
1632296010000|2021-09-22 07:33:30|86676.3|86651.3|86675.6|86650.6|86676.6|86651.6|86675.6|86650.6|28
1632296020000|2021-09-22 07:33:40|86675.8|86650.8|86674.4|86649.4|86681.6|86656.6|86670.5|86645.5|53
1632296030000|2021-09-22 07:33:50|86674.6|86649.6|86678.6|86653.6|86679.6|86654.6|86672.9|86647.9|43
1632296040000|2021-09-22 07:34:00|86678.4|86653.4|86677.8|86652.8|86679.6|86654.6|86676.9|86651.9|44
1632296050000|2021-09-22 07:34:10|86677.4|86652.4|86679|86654|86679.4|86654.4|86670.4|86645.4|57
1632296060000|2021-09-22 07:34:20|86678.7|86653.7|86682.4|86657.4|86685.2|86660.2|86678.5|86653.5|53
1632296070000|2021-09-22 07:34:30|86682.2|86657.2|86682.6|86657.6|86682.7|86657.7|86680.4|86655.4|43
1632296080000|2021-09-22 07:34:40|86682.7|86657.7|86686.1|86636.1|86689.6|86661|86673.6|86636.1|50
1632296090000|2021-09-22 07:34:50|86688.3|86638.3|86682.7|86632.7|86688.3|86638.3|86681.4|86631.4|48
1632296100000|2021-09-22 07:35:00|86683|86633|86682.8|86632.8|86684.6|86634.6|86682.8|86632.8|35
1632296110000|2021-09-22 07:35:10|86683.3|86633.3|86666.4|86641.4|86683.3|86645.5|86665.9|86631.3|55
1632296120000|2021-09-22 07:35:20|86666|86641|86662.9|86637.9|86667.1|86642.1|86662.4|86637.4|42
1632296130000|2021-09-22 07:35:30|86662.7|86637.7|86664.4|86639.4|86664.7|86639.7|86662.2|86637.2|45
1632296140000|2021-09-22 07:35:40|86664.7|86639.7|86660|86635|86674.2|86639.7|86659.6|86624.2|41
1632296150000|2021-09-22 07:35:50|86660.3|86635.3|86671.4|86621.4|86672|86635.6|86657.8|86619.9|45
1632296160000|2021-09-22 07:36:00|86672.1|86622.1|86677|86627|86677|86640.6|86659.1|86621.8|45
1632296170000|2021-09-22 07:36:10|86676.8|86626.8|86660|86635|86676.8|86637.7|86658.3|86622.2|49
1632296180000|2021-09-22 07:36:20|86660.1|86635.1|86666.3|86641.3|86679.4|86642.2|86660.1|86627.6|56
1632296190000|2021-09-22 07:36:30|86666.6|86641.6|86673.9|86648.9|86687.5|86650.2|86666.5|86632.8|59
1632296200000|2021-09-22 07:36:40|86674|86649|86685.9|86635.9|86686.3|86649.1|86672.5|86635.8|44
1632296210000|2021-09-22 07:36:50|86686.1|86636.1|86660.8|86635.8|86686.2|86644.5|86660.8|86627.1|51
1632296220000|2021-09-22 07:37:00|86660.9|86635.9|86643.7|86618.7|86672.3|86635.9|86640.6|86615.6|60
1632296230000|2021-09-22 07:37:10|86642.9|86617.9|86653.9|86603.9|86654.9|86618.3|86641.2|86603.6|42
1632296240000|2021-09-22 07:37:20|86654.3|86604.3|86659.6|86609.6|86659.6|86609.6|86654.3|86604.3|38
1632296250000|2021-09-22 07:37:30|86659.5|86609.5|86658.8|86608.8|86659.6|86609.6|86657.9|86607.9|38
1632296260000|2021-09-22 07:37:40|86659.2|86609.2|86657.7|86607.7|86659.4|86609.4|86657.6|86607.6|18
1632296270000|2021-09-22 07:37:50|86658|86608|86643|86618|86658.8|86619|86642.5|86605.8|23
1632296280000|2021-09-22 07:38:00|86644.1|86619.1|86639.2|86614.2|86644.2|86619.2|86637.8|86612.8|38
1632296290000|2021-09-22 07:38:10|86639.1|86614.1|86640.4|86615.4|86640.6|86615.6|86638.6|86613.6|23
1632296300000|2021-09-22 07:38:20|86640.5|86615.5|86644.6|86619.6|86654.4|86620.7|86640.5|86603.7|38
1632296310000|2021-09-22 07:38:30|86644.8|86619.8|86649.7|86624.7|86659.3|86626.2|86644.8|86608.2|45
1632296320000|2021-09-22 07:38:40|86651.3|86626.3|86667.6|86617.6|86669.1|86630.7|86651.3|86617.6|42
1632296330000|2021-09-22 07:38:50|86667.5|86617.5|86659.4|86634.4|86673.3|86635.9|86658.8|86617.4|41
1632296340000|2021-09-22 07:39:00|86659.7|86634.7|86685.5|86635.5|86686.8|86636.8|86657.5|86622.2|52
1632296350000|2021-09-22 07:39:10|86686.1|86636.1|86688.5|86638.5|86689.4|86639.4|86685.7|86635.7|47
1632296360000|2021-09-22 07:39:20|86688.6|86638.6|86692.5|86642.5|86692.9|86642.9|86688.4|86638.4|49
1632296370000|2021-09-22 07:39:30|86695.9|86645.9|86692.6|86667.6|86705.9|86668.8|86686.9|86645.9|42
1632296380000|2021-09-22 07:39:40|86692.7|86667.7|86699.2|86674.2|86710.7|86674.9|86691.8|86657.5|42
1632296390000|2021-09-22 07:39:50|86699.4|86674.4|86709|86659|86710.1|86674.5|86696.5|86658.7|42
1632296400000|2021-09-22 07:40:00|86708.7|86658.7|86713|86663|86716.8|86679.9|86698.5|86658.6|52
1632296410000|2021-09-22 07:40:10|86713.2|86663.2|86702.4|86677.4|86713.2|86679.3|86701.4|86662.9|49
1632296420000|2021-09-22 07:40:20|86701.1|86676.1|86701|86676|86713.5|86677.9|86699.8|86662.8|49
1632296430000|2021-09-22 07:40:30|86700.7|86675.7|86711.6|86686.6|86722.6|86687.4|86700.7|86664.9|68
1632296440000|2021-09-22 07:40:40|86711.7|86686.7|86717.3|86692.3|86729.7|86692.3|86711.2|86676.5|52
1632296450000|2021-09-22 07:40:50|86716.2|86691.2|86722.7|86697.7|86736.5|86699.5|86716.2|86684.2|42
1632296460000|2021-09-22 07:41:00|86723|86698|86713.9|86688.9|86736.4|86698.6|86711.6|86684.3|63
1632296470000|2021-09-22 07:41:10|86714|86689|86733.8|86683.8|86733.8|86701.1|86712.7|86680.4|62
1632296480000|2021-09-22 07:41:20|86720|86695|86745.8|86695.8|86747.9|86706.9|86720|86689.5|59
1632296490000|2021-09-22 07:41:30|86745.6|86695.6|86728.5|86703.5|86746|86705|86727.4|86693.5|47
1632296500000|2021-09-22 07:41:40|86729|86704|86743.7|86693.7|86745.2|86706.4|86727.8|86692.5|42
1632296510000|2021-09-22 07:41:50|86744.4|86694.4|86739.4|86689.4|86744.4|86706.4|86725.6|86689|55
1632296520000|2021-09-22 07:42:00|86738.9|86688.9|86715.1|86690.1|86739.4|86698.3|86714.5|86677.6|42
1632296530000|2021-09-22 07:42:10|86715.4|86690.4|86718.4|86693.4|86719.3|86694.3|86712.9|86687.9|47
1632296540000|2021-09-22 07:42:20|86719.3|86694.3|86710.5|86685.5|86719.7|86694.7|86710.2|86685.2|46
1632296550000|2021-09-22 07:42:30|86710.4|86685.4|86708.7|86683.7|86710.6|86685.6|86708.7|86683.7|28
1632296560000|2021-09-22 07:42:40|86710.5|86685.5|86710.9|86685.9|86714|86689|86710.2|86685.2|31
1632296570000|2021-09-22 07:42:50|86715.9|86690.9|86707|86682|86718|86693|86706.2|86681.2|51
1632296580000|2021-09-22 07:43:00|86705.3|86680.3|86705.1|86680.1|86705.7|86680.7|86703.2|86678.2|36
1632296590000|2021-09-22 07:43:10|86705|86680|86709.4|86684.4|86726.9|86690.4|86704.6|86676.9|29
1632296600000|2021-09-22 07:43:20|86709.9|86684.9|86716.6|86691.6|86717|86692|86708.9|86683.9|54
1632296610000|2021-09-22 07:43:30|86716.5|86691.5|86715.4|86690.4|86718.1|86693.1|86714|86689|42
1632296620000|2021-09-22 07:43:40|86714.9|86689.9|86714.9|86689.9|86718.5|86693.5|86714.3|86689.3|48
1632296630000|2021-09-22 07:43:50|86714.8|86689.8|86716.1|86691.1|86717.1|86692.1|86714.6|86689.6|37
1632296640000|2021-09-22 07:44:00|86716|86691|86715.7|86690.7|86717.2|86692.2|86714.3|86689.3|26
1632296650000|2021-09-22 07:44:10|86716|86691|86721.2|86696.2|86721.4|86696.4|86715.3|86690.3|54
1632296660000|2021-09-22 07:44:20|86720.7|86695.7|86717|86692|86729.6|86696.4|86717|86678.2|46
1632296670000|2021-09-22 07:44:30|86717.2|86692.2|86719.6|86694.6|86723.2|86698.2|86717.2|86692.2|54
1632296680000|2021-09-22 07:44:40|86719.9|86694.9|86728.7|86703.7|86750.6|86711.7|86718.9|86691.7|65
1632296690000|2021-09-22 07:44:50|86729.1|86704.1|86734.9|86709.9|86747.3|86710.2|86728.2|86695.7|45
1632296700000|2021-09-22 07:45:00|86734.8|86709.8|86725.9|86700.9|86740.5|86710.8|86725.6|86688.9|44
1632296710000|2021-09-22 07:45:10|86726.2|86701.2|86715.3|86690.3|86728.9|86702|86710|86677.9|53
1632296720000|2021-09-22 07:45:20|86715.4|86690.4|86715.5|86690.5|86715.5|86690.5|86712.5|86687.5|38
1632296730000|2021-09-22 07:45:30|86715.1|86690.1|86707.3|86682.3|86719.9|86694.9|86707|86682|44
1632296740000|2021-09-22 07:45:40|86706.7|86681.7|86707.7|86682.7|86708|86683|86706.6|86681.6|30
1632296750000|2021-09-22 07:45:50|86707.8|86682.8|86706.8|86681.8|86708.1|86683.1|86703.8|86678.8|50
1632296760000|2021-09-22 07:46:00|86707.3|86682.3|86705.9|86680.9|86708.3|86683.3|86704.6|86679.6|37
1632296770000|2021-09-22 07:46:10|86706.4|86681.4|86705.8|86680.8|86706.7|86681.7|86705.4|86680.4|31
1632296780000|2021-09-22 07:46:20|86705.9|86680.9|86713.4|86688.4|86713.8|86688.8|86705.9|86680.9|37
1632296790000|2021-09-22 07:46:30|86712.9|86687.9|86710.6|86685.6|86713.8|86688.8|86710.6|86685.6|32
1632296800000|2021-09-22 07:46:40|86709.6|86684.6|86707.8|86682.8|86711.6|86686.6|86706.5|86681.5|38
1632296810000|2021-09-22 07:46:50|86721|86671|86718.6|86693.6|86721.6|86693.7|86708.4|86670.7|38
1632296820000|2021-09-22 07:47:00|86718.4|86693.4|86710.6|86685.6|86718.4|86693.4|86710.2|86685.2|41
1632296830000|2021-09-22 07:47:10|86709.8|86684.8|86716|86691|86716|86691|86708.8|86683.8|49
1632296840000|2021-09-22 07:47:20|86715.7|86690.7|86713.3|86688.3|86716.6|86691.6|86709.9|86684.9|40
1632296850000|2021-09-22 07:47:30|86713.4|86688.4|86712.1|86687.1|86713.4|86688.4|86711.4|86686.4|38
1632296860000|2021-09-22 07:47:40|86712.4|86687.4|86711.9|86686.9|86713.4|86688.4|86710.5|86685.5|31
1632296870000|2021-09-22 07:47:50|86712.1|86687.1|86728.5|86678.5|86728.9|86688.8|86711.3|86675.6|38
1632296880000|2021-09-22 07:48:00|86728.8|86678.8|86719.5|86694.5|86732.2|86694.5|86719.2|86678.4|39
1632296890000|2021-09-22 07:48:10|86719.3|86694.3|86718.7|86693.7|86731.4|86694.7|86718.7|86680.9|28
1632296900000|2021-09-22 07:48:20|86720.1|86695.1|86737.3|86687.3|86752.4|86705.4|86720.1|86684.9|66
1632296910000|2021-09-22 07:48:30|86737.5|86687.5|86731.2|86706.2|86743.9|86706.4|86726.3|86687.2|53
1632296920000|2021-09-22 07:48:40|86731.1|86706.1|86735.1|86710.1|86747.7|86710.1|86730.8|86694.2|48
1632296930000|2021-09-22 07:48:50|86734.3|86709.3|86736.2|86711.2|86750.3|86711.2|86732.9|86694.8|44
1632296940000|2021-09-22 07:49:00|86749.9|86699.9|86751.3|86701.3|86751.3|86714.7|86735.8|86697.4|57
1632296950000|2021-09-22 07:49:10|86750.8|86700.8|86739.5|86714.5|86752.9|86716.3|86738.5|86700.8|40
1632296960000|2021-09-22 07:49:20|86739.7|86714.7|86743.7|86718.7|86757.4|86720|86738.7|86706.3|38
1632296970000|2021-09-22 07:49:30|86744.4|86719.4|86738.1|86713.1|86744.4|86719.4|86738.1|86713.1|28
1632296980000|2021-09-22 07:49:40|86737.8|86712.8|86734.5|86709.5|86739|86714|86734.1|86709.1|39
1632296990000|2021-09-22 07:49:50|86734.1|86709.1|86737.2|86712.2|86737.9|86712.9|86733.5|86708.5|46
1632297000000|2021-09-22 07:50:00|86737.1|86712.1|86752.1|86702.1|86754|86716.7|86736.5|86702.1|46
1632297010000|2021-09-22 07:50:10|86740.3|86715.3|86740.8|86715.8|86757.4|86720.5|86740.1|86706.7|36
1632297020000|2021-09-22 07:50:20|86740.9|86715.9|86737.5|86712.5|86752.3|86716.2|86736.9|86702.3|47
1632297030000|2021-09-22 07:50:30|86738|86713|86754.3|86704.3|86754.3|86718.8|86736.7|86704.3|38
1632297040000|2021-09-22 07:50:40|86743.3|86718.3|86757.5|86732.5|86765|86733.6|86743.1|86706.2|63
1632297050000|2021-09-22 07:50:50|86756.3|86731.3|86775.5|86725.5|86778.1|86739|86755.2|86716.8|70
1632297060000|2021-09-22 07:51:00|86774.9|86724.9|86776.2|86726.2|86788.1|86747.8|86763|86723.9|69
1632297070000|2021-09-22 07:51:10|86775.9|86725.9|86758|86733|86779.1|86741.7|86758|86725.9|50
1632297080000|2021-09-22 07:51:20|86758.4|86733.4|86754.8|86729.8|86758.7|86733.7|86753.8|86728.8|48
1632297090000|2021-09-22 07:51:30|86754.4|86729.4|86753.7|86728.7|86754.6|86729.6|86753|86728|44
1632297100000|2021-09-22 07:51:40|86753.8|86728.8|86757.6|86732.6|86772.1|86734.2|86753.4|86721.1|49
1632297110000|2021-09-22 07:51:50|86757.5|86732.5|86755.5|86730.5|86757.7|86732.7|86755.1|86730.1|39
1632297120000|2021-09-22 07:52:00|86755.3|86730.3|86758.4|86733.4|86771.3|86734|86755|86721.3|46
1632297130000|2021-09-22 07:52:10|86758.8|86733.8|86752|86727|86758.8|86733.8|86750.4|86725.4|50
1632297140000|2021-09-22 07:52:20|86757.1|86732.1|86760.8|86735.8|86776.8|86739|86755.7|86720.9|47
1632297150000|2021-09-22 07:52:30|86760.9|86735.9|86761.6|86736.6|86763.2|86738.2|86760.9|86735.9|30
1632297160000|2021-09-22 07:52:40|86761.5|86736.5|86760|86735|86761.7|86736.7|86760|86735|29
1632297170000|2021-09-22 07:52:50|86760.1|86735.1|86752.4|86727.4|86760.1|86735.1|86751.9|86726.9|57
1632297180000|2021-09-22 07:53:00|86751.9|86726.9|86753.6|86728.6|86754.7|86729.7|86751.9|86726.9|50
1632297190000|2021-09-22 07:53:10|86753.3|86728.3|86754.2|86729.2|86754.5|86729.5|86753.1|86728.1|34
1632297200000|2021-09-22 07:53:20|86754.3|86729.3|86761.4|86736.4|86769|86736.4|86753.7|86718.8|49
1632297210000|2021-09-22 07:53:30|86762.1|86737.1|86757.4|86732.4|86762.1|86737.1|86756.9|86731.9|44
1632297220000|2021-09-22 07:53:40|86756.9|86731.9|86758.8|86733.8|86762.1|86737.1|86756.9|86731.9|45
1632297230000|2021-09-22 07:53:50|86759.3|86734.3|86756.3|86731.3|86759.3|86734.3|86755.3|86730.3|42
1632297240000|2021-09-22 07:54:00|86756.1|86731.1|86762.2|86737.2|86763.7|86738.7|86756.1|86731.1|34
1632297250000|2021-09-22 07:54:10|86762.8|86737.8|86775.9|86750.9|86789.5|86751|86762.8|86737|39
1632297260000|2021-09-22 07:54:20|86775.8|86750.8|86777.6|86752.6|86778.1|86753.1|86774.7|86749.7|29
1632297270000|2021-09-22 07:54:30|86777.3|86752.3|86778.1|86753.1|86778.4|86753.4|86776.4|86751.4|18
1632297280000|2021-09-22 07:54:40|86777.6|86752.6|86777.1|86752.1|86780.8|86755.8|86776|86751|38
1632297290000|2021-09-22 07:54:50|86776.2|86751.2|86775.7|86750.7|86786.6|86752.4|86772.3|86735.8|41
1632297300000|2021-09-22 07:55:00|86776.1|86751.1|86777.1|86752.1|86778.7|86753.7|86776.1|86751.1|44
1632297310000|2021-09-22 07:55:10|86777.2|86752.2|86774.3|86749.3|86777.7|86752.7|86773.6|86748.6|27
1632297320000|2021-09-22 07:55:20|86774.5|86749.5|86779.3|86754.3|86779.8|86754.8|86773.6|86748.6|29
1632297330000|2021-09-22 07:55:30|86780.5|86755.5|86778|86753|86780.6|86755.6|86777.2|86752.2|36
1632297340000|2021-09-22 07:55:40|86778.1|86753.1|86778.4|86753.4|86779.2|86754.2|86773.4|86748.4|47
1632297350000|2021-09-22 07:55:50|86778.5|86753.5|86778.7|86753.7|86779.1|86754.1|86776.8|86751.8|41
1632297360000|2021-09-22 07:56:00|86778.8|86753.8|86780.6|86755.6|86781.4|86756.4|86778.4|86753.4|40
1632297370000|2021-09-22 07:56:10|86780.7|86755.7|86778.6|86753.6|86780.7|86755.7|86778.3|86753.3|34
1632297380000|2021-09-22 07:56:20|86778.3|86753.3|86777.3|86752.3|86778.6|86753.6|86776.9|86751.9|34
1632297390000|2021-09-22 07:56:30|86777.1|86752.1|86795.3|86745.3|86795.3|86757.5|86777.1|86744.1|47
1632297400000|2021-09-22 07:56:40|86795.2|86745.2|86791.5|86766.5|86795.7|86766.5|86782.6|86745|48
1632297410000|2021-09-22 07:56:50|86792.2|86767.2|86789|86764|86804.2|86767.4|86786.8|86752.8|42
1632297420000|2021-09-22 07:57:00|86788.1|86763.1|86780.3|86755.3|86788.1|86763.1|86779.8|86754.8|40
1632297430000|2021-09-22 07:57:10|86780.4|86755.4|86787.2|86762.2|86788.6|86763.6|86779.2|86754.2|40
1632297440000|2021-09-22 07:57:20|86786.9|86761.9|86789.1|86764.1|86789.1|86764.1|86785.5|86760.5|37
1632297450000|2021-09-22 07:57:30|86788.6|86763.6|86798.2|86773.2|86809.8|86773.3|86788.6|86757.8|54
1632297460000|2021-09-22 07:57:40|86797.9|86772.9|86796.8|86771.8|86798.5|86773.5|86795.8|86770.8|46
1632297470000|2021-09-22 07:57:50|86797|86772|86805|86780|86816.9|86780.1|86796.7|86766.9|46
1632297480000|2021-09-22 07:58:00|86804.8|86779.8|86807.6|86782.6|86811.4|86786.4|86802.8|86777.8|63
1632297490000|2021-09-22 07:58:10|86807.7|86782.7|86835.9|86785.9|86836.2|86802.3|86807.5|86782.5|51
1632297500000|2021-09-22 07:58:20|86836|86786|86841.9|86791.9|86842.8|86808|86824.9|86785.8|54
1632297510000|2021-09-22 07:58:30|86842.1|86792.1|86833|86808|86848.1|86809.2|86832.6|86791.6|47
1632297520000|2021-09-22 07:58:40|86834.2|86809.2|86849.6|86824.6|86850.7|86825.7|86832.9|86807.9|56
1632297530000|2021-09-22 07:58:50|86849.1|86824.1|86858.6|86808.6|86859.1|86826|86846.6|86808|48
1632297540000|2021-09-22 07:59:00|86858.1|86808.1|86847.1|86822.1|86858.2|86823.2|86846.1|86806.1|49
1632297550000|2021-09-22 07:59:10|86846.2|86821.2|86846.4|86821.4|86848.4|86823.4|86844.4|86819.4|46
1632297560000|2021-09-22 07:59:20|86846.5|86821.5|86846.4|86821.4|86847.2|86822.2|86843.7|86818.7|45
1632297570000|2021-09-22 07:59:30|86846.2|86821.2|86851.2|86826.2|86860.4|86835.4|86846.2|86821.2|53
1632297580000|2021-09-22 07:59:40|86852.4|86827.4|86857.6|86832.6|86858.3|86833.3|86851.1|86826.1|50
1632297590000|2021-09-22 07:59:50|86857.1|86832.1|86847.8|86822.8|86859.8|86834.8|86846.1|86821.1|47
1632297600000|2021-09-22 08:00:00|86848.7|86823.7|86861.2|86836.2|86870.4|86836.3|86848.2|86812.9|63
1632297610000|2021-09-22 08:00:10|86860.9|86835.9|86860.5|86835.5|86863.4|86838.4|86859|86834|41
1632297620000|2021-09-22 08:00:20|86860.3|86835.3|86851.7|86826.7|86867.6|86842.6|86851.7|86826.7|58
1632297630000|2021-09-22 08:00:30|86851.1|86826.1|86840.1|86815.1|86851.4|86826.4|86840.1|86815.1|47
1632297640000|2021-09-22 08:00:40|86840.2|86815.2|86838.2|86788.2|86842.2|86816.1|86823.7|86788.2|50
1632297650000|2021-09-22 08:00:50|86837.1|86787.1|86823.5|86798.5|86838.7|86800.7|86823.5|86786|36
1632297660000|2021-09-22 08:01:00|86823.3|86798.3|86819.9|86794.9|86835.1|86798.3|86819.5|86782.4|43
1632297670000|2021-09-22 08:01:10|86819.8|86794.8|86827.4|86777.4|86831.1|86794.8|86814.3|86776.7|51
1632297680000|2021-09-22 08:01:20|86828|86778|86819|86794|86828.1|86795.7|86812.4|86777.5|56
1632297690000|2021-09-22 08:01:30|86818.9|86793.9|86818.4|86793.4|86820.2|86795.2|86818.2|86793.2|39
1632297700000|2021-09-22 08:01:40|86818.8|86793.8|86812.8|86787.8|86819.2|86794.2|86810.8|86785.8|44
1632297710000|2021-09-22 08:01:50|86813.7|86788.7|86821.5|86796.5|86821.6|86796.6|86813.3|86788.3|46
1632297720000|2021-09-22 08:02:00|86820.7|86795.7|86831.3|86806.3|86832.3|86807.3|86820.7|86795.7|56
1632297730000|2021-09-22 08:02:10|86831.4|86806.4|86829.3|86804.3|86831.5|86806.5|86828.4|86803.4|37
1632297740000|2021-09-22 08:02:20|86829.2|86804.2|86833.2|86808.2|86833.6|86808.6|86828.6|86803.6|34
1632297750000|2021-09-22 08:02:30|86832.9|86807.9|86832|86807|86833.2|86808.2|86828.2|86803.2|37
1632297760000|2021-09-22 08:02:40|86832.3|86807.3|86835.3|86810.3|86836.7|86811.7|86832.3|86807.3|49
1632297770000|2021-09-22 08:02:50|86834.7|86809.7|86834.3|86809.3|86838.8|86813.8|86831|86806|53
1632297780000|2021-09-22 08:03:00|86834.1|86809.1|86839.8|86814.8|86849.9|86815.3|86828.7|86799.9|55
1632297790000|2021-09-22 08:03:10|86840.5|86815.5|86842.5|86817.5|86843.7|86818.7|86839.9|86814.9|32
1632297800000|2021-09-22 08:03:20|86842.6|86817.6|86840.3|86815.3|86842.8|86817.8|86836.5|86811.5|47
1632297810000|2021-09-22 08:03:30|86839.7|86814.7|86837|86812|86840.7|86815.7|86836.9|86811.9|36
1632297820000|2021-09-22 08:03:40|86836.8|86811.8|86841|86816|86841.2|86816.2|86836.5|86811.5|40
1632297830000|2021-09-22 08:03:50|86841.4|86816.4|86840.1|86815.1|86841.8|86816.8|86840|86815|33
1632297840000|2021-09-22 08:04:00|86840|86815|86859.3|86834.3|86869.7|86835.3|86840|86815|44
1632297850000|2021-09-22 08:04:10|86857.9|86832.9|86877.8|86852.8|86887.8|86852.8|86856.4|86827.6|64
1632297860000|2021-09-22 08:04:20|86877.4|86852.4|86879|86854|86888.5|86854|86868.9|86833|60
1632297870000|2021-09-22 08:04:30|86879.9|86854.9|86883|86858|86897.8|86860.9|86878.1|86845|46
1632297880000|2021-09-22 08:04:40|86882.6|86857.6|86880.3|86855.3|86896.2|86858.7|86878.2|86839.4|43
1632297890000|2021-09-22 08:04:50|86879.3|86854.3|86873.1|86848.1|86887.7|86854.8|86871|86837.7|52
1632297900000|2021-09-22 08:05:00|86873.6|86848.6|86883.3|86858.3|86894.6|86858.8|86873.6|86842.3|57
1632297910000|2021-09-22 08:05:10|86883.2|86858.2|86881.9|86856.9|86884.6|86859.6|86881.8|86856.8|37
1632297920000|2021-09-22 08:05:20|86882|86857|86878.7|86853.7|86892.1|86857|86877.9|86841.4|35
1632297930000|2021-09-22 08:05:30|86879.1|86854.1|86878.1|86853.1|86890.4|86854.1|86876.2|86837.6|46
1632297940000|2021-09-22 08:05:40|86876.7|86851.7|86877.5|86852.5|86887.5|86852.6|86872.5|86835.9|44
1632297950000|2021-09-22 08:05:50|86877.4|86852.4|86873.2|86848.2|86879.1|86854.1|86872.8|86847.8|34
1632297960000|2021-09-22 08:06:00|86873.7|86848.7|86859.4|86834.4|86873.8|86848.8|86859|86834|51
1632297970000|2021-09-22 08:06:10|86859.5|86834.5|86850.4|86825.4|86859.7|86834.7|86850.4|86825.4|25
1632297980000|2021-09-22 08:06:20|86848.3|86823.3|86849.9|86799.9|86851.2|86823.4|86837.6|86799.8|38
1632297990000|2021-09-22 08:06:30|86850.1|86800.1|86832.1|86807.1|86850.4|86807.1|86828.5|86790.6|49
1632298000000|2021-09-22 08:06:40|86831.9|86806.9|86834.3|86809.3|86834.3|86809.3|86831.9|86806.9|26
1632298010000|2021-09-22 08:06:50|86834.9|86809.9|86837.8|86812.8|86850.4|86813.4|86834.3|86796.3|37
1632298020000|2021-09-22 08:07:00|86837.9|86812.9|86838.9|86813.9|86839.7|86814.7|86837.5|86812.5|35
1632298030000|2021-09-22 08:07:10|86838.6|86813.6|86838.4|86813.4|86839.9|86814.9|86837.9|86812.9|41
1632298040000|2021-09-22 08:07:20|86838.5|86813.5|86844.5|86819.5|86855.8|86820|86837.1|86805.8|34
1632298050000|2021-09-22 08:07:30|86844.7|86819.7|86844.3|86819.3|86858.6|86821.2|86843.7|86807.6|48
1632298060000|2021-09-22 08:07:40|86844.9|86819.9|86843.8|86818.8|86845|86820|86843.3|86818.3|30
1632298070000|2021-09-22 08:07:50|86843.7|86818.7|86850.8|86825.8|86851.3|86826.3|86843.3|86818.3|38
1632298080000|2021-09-22 08:08:00|86851.4|86826.4|86847.7|86822.7|86852.5|86827.5|86846.8|86821.8|39
1632298090000|2021-09-22 08:08:10|86849.9|86824.9|86851.1|86826.1|86852.5|86827.5|86849.2|86824.2|46
1632298100000|2021-09-22 08:08:20|86851.2|86826.2|86855.1|86830.1|86856|86831|86851.2|86826.2|41
1632298110000|2021-09-22 08:08:30|86855.2|86830.2|86855.1|86830.1|86856|86831|86853.4|86828.4|32
1632298120000|2021-09-22 08:08:40|86855|86830|86858.6|86833.6|86869.6|86833.6|86854.8|86819.6|31
1632298130000|2021-09-22 08:08:50|86858.2|86833.2|86858.7|86833.7|86859.1|86834.1|86857.3|86832.3|36
1632298140000|2021-09-22 08:09:00|86858.6|86833.6|86862|86837|86862|86837|86858.3|86833.3|34
1632298150000|2021-09-22 08:09:10|86861|86836|86861.5|86836.5|86862.3|86837.3|86860.4|86835.4|37
1632298160000|2021-09-22 08:09:20|86861.4|86836.4|86856|86831|86865.6|86836.6|86851.3|86813.9|40
1632298170000|2021-09-22 08:09:30|86855.9|86830.9|86854.2|86829.2|86856.2|86831.2|86853.3|86828.3|13
1632298180000|2021-09-22 08:09:40|86854.4|86829.4|86852.7|86827.7|86854.7|86829.7|86852.7|86827.7|29
1632298190000|2021-09-22 08:09:50|86852.3|86827.3|86853|86828|86853.8|86828.8|86852.3|86827.3|21
1632298200000|2021-09-22 08:10:00|86852.7|86827.7|86854.5|86829.5|86857.1|86832.1|86850.7|86825.7|43
1632298210000|2021-09-22 08:10:10|86854.9|86829.9|86864.1|86839.1|86864.2|86839.2|86853.6|86828.6|46
1632298220000|2021-09-22 08:10:20|86864.3|86839.3|86863.9|86838.9|86864.7|86839.7|86863.4|86838.4|37
1632298230000|2021-09-22 08:10:30|86863.5|86838.5|86853.8|86828.8|86872|86839.1|86853.3|86817.2|47
1632298240000|2021-09-22 08:10:40|86851.9|86826.9|86852.4|86827.4|86869.6|86832.5|86851.9|86818.6|45
1632298250000|2021-09-22 08:10:50|86853.2|86828.2|86864.4|86814.4|86867.6|86831.1|86851|86814|47
1632298260000|2021-09-22 08:11:00|86864.9|86814.9|86849.7|86824.7|86867.7|86829.3|86848.6|86810.9|42
1632298270000|2021-09-22 08:11:10|86850.5|86825.5|86857.5|86807.5|86863.2|86825.5|86848|86806.9|28
1632298280000|2021-09-22 08:11:20|86844.9|86819.9|86858.7|86808.7|86858.9|86821.1|86842.5|86804.2|38
1632298290000|2021-09-22 08:11:30|86858.6|86808.6|86843.4|86818.4|86859|86820|86841.4|86803.8|41
1632298300000|2021-09-22 08:11:40|86845.1|86820.1|86845.4|86820.4|86845.4|86820.4|86842.2|86817.2|29
1632298310000|2021-09-22 08:11:50|86845.8|86820.8|86865|86815|86868|86820.9|86845.8|86809|56
1632298320000|2021-09-22 08:12:00|86864.7|86814.7|86850.3|86825.3|86865.1|86827.1|86849.6|86811.8|42
1632298330000|2021-09-22 08:12:10|86849.9|86824.9|86862.6|86812.6|86863.5|86825.3|86849.9|86812.1|33
1632298340000|2021-09-22 08:12:20|86862.7|86812.7|86872|86822|86872|86822|86858.7|86808.7|49
1632298350000|2021-09-22 08:12:30|86872.7|86822.7|86869.8|86819.8|86872.7|86822.7|86868.2|86818.2|37
1632298360000|2021-09-22 08:12:40|86870.4|86820.4|86870.2|86820.2|86872.4|86831.8|86856.1|86819.1|51
1632298370000|2021-09-22 08:12:50|86870.8|86820.8|86879.9|86829.9|86880.8|86830.8|86869.1|86819.1|51
1632298380000|2021-09-22 08:13:00|86878.7|86828.7|86876.3|86826.3|86880|86830|86875.6|86825.6|42
1632298390000|2021-09-22 08:13:10|86876.7|86826.7|86875.5|86825.5|86876.7|86826.7|86873.4|86823.4|29
1632298400000|2021-09-22 08:13:20|86874.7|86824.7|86878.1|86828.1|86879.2|86829.2|86874.3|86824.3|42
1632298410000|2021-09-22 08:13:30|86878.6|86828.6|86875.9|86825.9|86878.8|86828.8|86875.7|86825.7|24
1632298420000|2021-09-22 08:13:40|86875|86825|86872|86822|86876|86826|86869.6|86819.6|39
1632298430000|2021-09-22 08:13:50|86869.3|86819.3|86865.7|86815.7|86869.3|86819.3|86863.1|86813.1|36
1632298440000|2021-09-22 08:14:00|86865.3|86815.3|86865.6|86815.6|86866.4|86816.4|86865.2|86815.2|41
1632298450000|2021-09-22 08:14:10|86862.4|86812.4|86865.7|86815.7|86866.7|86830.2|86854.1|86812.4|33
1632298460000|2021-09-22 08:14:20|86865.3|86815.3|86867.8|86817.8|86867.8|86829.3|86853.4|86815.3|18
1632298470000|2021-09-22 08:14:30|86869.3|86819.3|86869.9|86819.9|86871.6|86821.6|86867.6|86817.6|44
1632298480000|2021-09-22 08:14:40|86870.2|86820.2|86868.4|86818.4|86871|86833.7|86857.1|86816.6|35
1632298490000|2021-09-22 08:14:50|86868.2|86818.2|86865.7|86815.7|86868.7|86832|86852.6|86815|31
1632298500000|2021-09-22 08:15:00|86866|86816|86854.3|86804.3|86866|86816|86853|86803|45
1632298510000|2021-09-22 08:15:10|86854.2|86804.2|86858.7|86808.7|86859.9|86822.2|86843.1|86804.2|43
1632298520000|2021-09-22 08:15:20|86858.9|86808.9|86856.1|86806.1|86861|86814.6|86839.6|86802|47
1632298530000|2021-09-22 08:15:30|86855.5|86805.5|86858.4|86808.4|86859.9|86809.9|86855|86805|45
1632298540000|2021-09-22 08:15:40|86858.6|86808.6|86851.5|86826.5|86865|86827.2|86851.5|86808.2|35
1632298550000|2021-09-22 08:15:50|86851.9|86826.9|86852|86827|86852.2|86827.2|86850.8|86825.8|21
1632298560000|2021-09-22 08:16:00|86851.8|86826.8|86852.4|86827.4|86853.7|86828.7|86851.8|86826.8|28
1632298570000|2021-09-22 08:16:10|86852.6|86827.6|86864.9|86814.9|86866.9|86828.5|86852|86814.9|32
1632298580000|2021-09-22 08:16:20|86864.7|86814.7|86867.3|86817.3|86868.2|86818.2|86864.6|86814.6|37
1632298590000|2021-09-22 08:16:30|86867.2|86817.2|86882.6|86832.6|86883.7|86833.7|86855.6|86817.2|43
1632298600000|2021-09-22 08:16:40|86876.9|86826.9|86872.6|86822.6|86876.9|86836.2|86858.5|86820.6|42
1632298610000|2021-09-22 08:16:50|86872.8|86822.8|86870.8|86820.8|86874.6|86836.9|86857.9|86820.1|45
1632298620000|2021-09-22 08:17:00|86871.2|86821.2|86870.9|86820.9|86872.8|86835.9|86858.7|86820.9|31
1632298630000|2021-09-22 08:17:10|86870.6|86820.6|86869.8|86819.8|86872.2|86822.2|86869.8|86819.8|30
1632298640000|2021-09-22 08:17:20|86865.7|86815.7|86854.3|86829.3|86868.2|86830.6|86853.2|86815.7|32
1632298650000|2021-09-22 08:17:30|86853.8|86828.8|86853.5|86828.5|86854.1|86829.1|86853.3|86828.3|18
1632298660000|2021-09-22 08:17:40|86856.8|86831.8|86866.2|86816.2|86870|86832.1|86856.8|86814.7|39
1632298670000|2021-09-22 08:17:50|86866.4|86816.4|86866.2|86816.2|86867.1|86817.1|86865.6|86815.6|30
1632298680000|2021-09-22 08:18:00|86866.1|86816.1|86865.8|86815.8|86866.3|86816.3|86865.6|86815.6|24
1632298690000|2021-09-22 08:18:10|86865.9|86815.9|86865.1|86815.1|86866.4|86816.4|86865.1|86815.1|23
1632298700000|2021-09-22 08:18:20|86865|86815|86849.4|86824.4|86865|86825.4|86849.1|86811.9|28
1632298710000|2021-09-22 08:18:30|86849.7|86824.7|86850.6|86825.6|86850.6|86825.6|86849.3|86824.3|17
1632298720000|2021-09-22 08:18:40|86851.1|86826.1|86863.3|86813.3|86863.3|86826.3|86850.4|86812.5|16
1632298730000|2021-09-22 08:18:50|86864.8|86814.8|86869.5|86819.5|86870.1|86831.9|86856.6|86814.8|36
1632298740000|2021-09-22 08:19:00|86869.2|86819.2|86868.7|86818.7|86869.5|86819.5|86868.3|86818.3|28
1632298750000|2021-09-22 08:19:10|86869|86819|86875.6|86825.6|86876.8|86839.9|86863.1|86819|45
1632298760000|2021-09-22 08:19:20|86875.5|86825.5|86873|86823|86876.9|86826.9|86871.9|86821.9|37
1632298770000|2021-09-22 08:19:30|86873.3|86823.3|86874|86824|86874.3|86824.3|86872.2|86822.2|33
1632298780000|2021-09-22 08:19:40|86874.4|86824.4|86861.1|86836.1|86875.8|86836.1|86860.8|86823.5|39
1632298790000|2021-09-22 08:19:50|86861.8|86836.8|86852.9|86827.9|86869.6|86836.8|86852.8|86818.7|38
1632298800000|2021-09-22 08:20:00|86852.2|86827.2|86848.9|86823.9|86854.5|86829.5|86848.9|86823.9|50
1632298810000|2021-09-22 08:20:10|86849|86824|86840.6|86815.6|86849.5|86824.5|86839.7|86814.7|53
1632298820000|2021-09-22 08:20:20|86840.8|86815.8|86853.3|86803.3|86853.4|86817.8|86838.8|86802.6|35
1632298830000|2021-09-22 08:20:30|86852.5|86802.5|86837.9|86812.9|86852.6|86816.2|86836.4|86802.2|38
1632298840000|2021-09-22 08:20:40|86838.9|86813.9|86837.1|86812.1|86839|86814|86836.5|86811.5|41
1632298850000|2021-09-22 08:20:50|86837.2|86812.2|86853.2|86803.2|86853.2|86815.5|86837.1|86801.8|40
1632298860000|2021-09-22 08:21:00|86853|86803|86841.5|86816.5|86853.6|86817.8|86840.8|86803|28
1632298870000|2021-09-22 08:21:10|86841.9|86816.9|86838.6|86813.6|86842.4|86817.4|86838.6|86813.6|23
1632298880000|2021-09-22 08:21:20|86838.7|86813.7|86853.2|86828.2|86866.4|86828.6|86838.7|86813.7|35
1632298890000|2021-09-22 08:21:30|86853.6|86828.6|86854.7|86829.7|86857.9|86832.9|86852|86827|49
1632298900000|2021-09-22 08:21:40|86855.9|86830.9|86853.4|86828.4|86858.8|86833.8|86853.4|86828.4|50
1632298910000|2021-09-22 08:21:50|86853.2|86828.2|86853.7|86828.7|86867.3|86830.7|86851.9|86817.3|35
1632298920000|2021-09-22 08:22:00|86854|86829|86853|86828|86854.6|86829.6|86851.8|86826.8|34
1632298930000|2021-09-22 08:22:10|86853.3|86828.3|86849.5|86824.5|86853.3|86828.3|86849.4|86824.4|30
1632298940000|2021-09-22 08:22:20|86849.8|86824.8|86849.9|86824.9|86863.1|86825|86847.9|86811.5|34
1632298950000|2021-09-22 08:22:30|86849.8|86824.8|86847.7|86822.7|86850|86825|86844.9|86819.9|19
1632298960000|2021-09-22 08:22:40|86847.4|86822.4|86842.6|86817.6|86853.9|86823.1|86841.6|86803.4|50
1632298970000|2021-09-22 08:22:50|86842.8|86817.8|86844.3|86819.3|86857.5|86821.3|86841.6|86805.1|48
1632298980000|2021-09-22 08:23:00|86843.8|86818.8|86845.2|86820.2|86845.2|86820.2|86842.2|86817.2|41
1632298990000|2021-09-22 08:23:10|86845.5|86820.5|86846.2|86821.2|86848.1|86823.1|86844.7|86819.7|36
1632299000000|2021-09-22 08:23:20|86846|86821|86845.2|86820.2|86847.2|86822.2|86842.9|86817.9|42
1632299010000|2021-09-22 08:23:30|86845.6|86820.6|86842.4|86817.4|86848.7|86823.7|86842.4|86817.4|41
1632299020000|2021-09-22 08:23:40|86842.9|86817.9|86846.7|86821.7|86854.5|86821.8|86842.1|86804.1|43
1632299030000|2021-09-22 08:23:50|86847.4|86822.4|86848.1|86823.1|86848.1|86823.1|86846.2|86821.2|30
1632299040000|2021-09-22 08:24:00|86848.3|86823.3|86849.4|86824.4|86862.2|86825.4|86845.8|86810.9|45
1632299050000|2021-09-22 08:24:10|86849.9|86824.9|86850.2|86825.2|86851.1|86826.1|86849.5|86824.5|25
1632299060000|2021-09-22 08:24:20|86850.4|86825.4|86849.3|86824.3|86850.9|86825.9|86849|86824|30
1632299070000|2021-09-22 08:24:30|86849.6|86824.6|86849.8|86824.8|86850.2|86825.2|86848.2|86823.2|28
1632299080000|2021-09-22 08:24:40|86849.6|86824.6|86849.3|86824.3|86849.6|86824.6|86847.5|86822.5|26
1632299090000|2021-09-22 08:24:50|86849.4|86824.4|86849.1|86824.1|86850.5|86825.5|86849.1|86824.1|38
1632299100000|2021-09-22 08:25:00|86849.4|86824.4|86845.1|86820.1|86849.4|86824.4|86844|86819|30
1632299110000|2021-09-22 08:25:10|86844.6|86819.6|86850.5|86825.5|86863|86825.9|86844.6|86810.4|40
1632299120000|2021-09-22 08:25:20|86850.6|86825.6|86846.4|86821.4|86851|86826|86845.1|86820.1|41
1632299130000|2021-09-22 08:25:30|86846.5|86821.5|86844.9|86819.9|86847.3|86822.3|86844.7|86819.7|34
1632299140000|2021-09-22 08:25:40|86844.8|86819.8|86848.9|86823.9|86857|86824.1|86844.5|86806.2|26
1632299150000|2021-09-22 08:25:50|86848.3|86823.3|86848.2|86823.2|86851|86826|86847.4|86822.4|36
1632299160000|2021-09-22 08:26:00|86848.3|86823.3|86851.1|86826.1|86851.5|86826.5|86848.3|86823.3|20
1632299170000|2021-09-22 08:26:10|86851.4|86826.4|86854.3|86829.3|86867.8|86832.4|86850.5|86817.6|32
1632299180000|2021-09-22 08:26:20|86854.5|86829.5|86855.3|86830.3|86855.3|86830.3|86853.3|86828.3|31
1632299190000|2021-09-22 08:26:30|86854.8|86829.8|86857.4|86832.4|86870.7|86833.8|86854.5|86820.3|43
1632299200000|2021-09-22 08:26:40|86857|86832|86852|86827|86867.2|86832.8|86850.9|86816.2|33
1632299210000|2021-09-22 08:26:50|86852.3|86827.3|86852.9|86827.9|86853.2|86828.2|86851.9|86826.9|23
1632299220000|2021-09-22 08:27:00|86854.3|86829.3|86859.3|86834.3|86859.3|86834.3|86853.8|86828.8|49
1632299230000|2021-09-22 08:27:10|86859.2|86834.2|86858.9|86833.9|86861.6|86836.6|86857.7|86832.7|47
1632299240000|2021-09-22 08:27:20|86859.2|86834.2|86862.4|86837.4|86863.3|86838.3|86858.3|86833.3|42
1632299250000|2021-09-22 08:27:30|86862.6|86837.6|86865.1|86840.1|86866|86841|86861.7|86836.7|40
1632299260000|2021-09-22 08:27:40|86864.9|86839.9|86862.9|86837.9|86866.2|86841.2|86862.1|86837.1|39
1632299270000|2021-09-22 08:27:50|86863.2|86838.2|86866.6|86841.6|86880.4|86842.9|86862.7|86828.8|32
1632299280000|2021-09-22 08:28:00|86865.9|86840.9|86867.3|86842.3|86867.6|86842.6|86865.5|86840.5|25
1632299290000|2021-09-22 08:28:10|86867.6|86842.6|86866.2|86841.2|86869.5|86844.5|86864.1|86839.1|31
1632299300000|2021-09-22 08:28:20|86866.5|86841.5|86861.7|86836.7|86867.2|86842.2|86859|86834|46
1632299310000|2021-09-22 08:28:30|86861.8|86836.8|86865.9|86840.9|86866.6|86841.6|86861.5|86836.5|40
1632299320000|2021-09-22 08:28:40|86865.6|86840.6|86880.2|86830.2|86880.2|86845.3|86864.5|86827.1|36
1632299330000|2021-09-22 08:28:50|86879.3|86829.3|86867.4|86842.4|86879.6|86844.5|86866.6|86829.3|35
1632299340000|2021-09-22 08:29:00|86865.5|86840.5|86864.5|86839.5|86868.1|86843.1|86862.3|86837.3|45
1632299350000|2021-09-22 08:29:10|86864.8|86839.8|86864.6|86839.6|86865.5|86840.5|86863.6|86838.6|30
1632299360000|2021-09-22 08:29:20|86864.5|86839.5|86864.7|86839.7|86865.3|86840.3|86864.1|86839.1|14
1632299370000|2021-09-22 08:29:30|86865|86840|86864.2|86839.2|86865|86840|86863.9|86838.9|15
1632299380000|2021-09-22 08:29:40|86864.1|86839.1|86863|86838|86865.3|86840.3|86862.7|86837.7|35
1632299390000|2021-09-22 08:29:50|86863.1|86838.1|86862.1|86837.1|86863.9|86838.9|86861.2|86836.2|38
1632299400000|2021-09-22 08:30:00|86863.3|86838.3|86864.9|86839.9|86865.7|86840.7|86862.6|86837.6|35
1632299410000|2021-09-22 08:30:10|86865.3|86840.3|86864.1|86839.1|86865.4|86840.4|86863.9|86838.9|28
1632299420000|2021-09-22 08:30:20|86864.6|86839.6|86861.9|86836.9|86865.1|86840.1|86861.9|86836.9|25
1632299430000|2021-09-22 08:30:30|86860.8|86835.8|86858|86833|86869.2|86838.2|86854.9|86819.2|40
1632299440000|2021-09-22 08:30:40|86857.9|86832.9|86858.4|86833.4|86858.6|86833.6|86857.1|86832.1|41
1632299450000|2021-09-22 08:30:50|86858.6|86833.6|86860.1|86835.1|86860.1|86835.1|86855.5|86830.5|41
1632299460000|2021-09-22 08:31:00|86859.8|86834.8|86862.3|86837.3|86871.9|86837.3|86856.9|86821.9|37
1632299470000|2021-09-22 08:31:10|86863.6|86838.6|86858.7|86833.7|86876.3|86839.2|86858.7|86821.5|49
1632299480000|2021-09-22 08:31:20|86858.6|86833.6|86861.1|86836.1|86861.9|86836.9|86858.4|86833.4|42
1632299490000|2021-09-22 08:31:30|86860.9|86835.9|86856.5|86831.5|86861.4|86836.4|86855.3|86830.3|40
1632299500000|2021-09-22 08:31:40|86856.8|86831.8|86859.5|86834.5|86860.7|86835.7|86856.3|86831.3|31
1632299510000|2021-09-22 08:31:50|86859.4|86834.4|86863.7|86838.7|86863.7|86838.7|86859.4|86834.4|44
1632299520000|2021-09-22 08:32:00|86863.9|86838.9|86865.1|86840.1|86865.8|86840.8|86863.9|86838.9|29
1632299530000|2021-09-22 08:32:10|86865.3|86840.3|86861.5|86836.5|86865.4|86840.4|86860.7|86835.7|21
1632299540000|2021-09-22 08:32:20|86861.6|86836.6|86862.1|86837.1|86862.8|86837.8|86860.9|86835.9|33
1632299550000|2021-09-22 08:32:30|86862.2|86837.2|86860.7|86835.7|86862.5|86837.5|86859.9|86834.9|41
1632299560000|2021-09-22 08:32:40|86860.6|86835.6|86858.5|86833.5|86863.6|86838.6|86857.2|86832.2|51
1632299570000|2021-09-22 08:32:50|86858.3|86833.3|86858.3|86833.3|86860.7|86835.7|86857.3|86832.3|57
1632299580000|2021-09-22 08:33:00|86858.4|86833.4|86857.6|86832.6|86858.9|86833.9|86856.4|86831.4|44
1632299590000|2021-09-22 08:33:10|86857.7|86832.7|86852.3|86827.3|86858.6|86833.6|86852.2|86827.2|44
1632299600000|2021-09-22 08:33:20|86852.9|86827.9|86851.8|86826.8|86854.3|86829.3|86850.4|86825.4|34
1632299610000|2021-09-22 08:33:30|86852.4|86827.4|86854.8|86829.8|86856|86831|86852.3|86827.3|43
1632299620000|2021-09-22 08:33:40|86854.7|86829.7|86866.4|86816.4|86866.4|86830.7|86850.7|86816|38
1632299630000|2021-09-22 08:33:50|86866.1|86816.1|86853.9|86828.9|86866.8|86829.7|86853.3|86815.7|43
1632299640000|2021-09-22 08:34:00|86853.4|86828.4|86854.5|86829.5|86854.7|86829.7|86853.4|86828.4|25
1632299650000|2021-09-22 08:34:10|86854.4|86829.4|86857.3|86832.3|86857.4|86832.4|86854.4|86829.4|19
1632299660000|2021-09-22 08:34:20|86858.1|86833.1|86865.2|86840.2|86865.3|86840.3|86857.7|86832.7|28
1632299670000|2021-09-22 08:34:30|86864.8|86839.8|86863.3|86838.3|86866.9|86841.9|86863.2|86838.2|41
1632299680000|2021-09-22 08:34:40|86863.2|86838.2|86863.1|86838.1|86864|86839|86862.3|86837.3|34
1632299690000|2021-09-22 08:34:50|86863.2|86838.2|86858.9|86833.9|86863.3|86838.3|86858.7|86833.7|35
1632299700000|2021-09-22 08:35:00|86859.1|86834.1|86865|86840|86876|86840.3|86857.7|86825.4|49
1632299710000|2021-09-22 08:35:10|86865.2|86840.2|86866.7|86841.7|86867.3|86842.3|86864.8|86839.8|42
1632299720000|2021-09-22 08:35:20|86868|86843|86863.9|86838.9|86868.9|86843.9|86862.6|86837.6|42
1632299730000|2021-09-22 08:35:30|86863.8|86838.8|86866.1|86841.1|86866.6|86841.6|86863.3|86838.3|37
1632299740000|2021-09-22 08:35:40|86865.9|86840.9|86861.8|86836.8|86875.8|86840.9|86860.2|86823.6|41
1632299750000|2021-09-22 08:35:50|86862|86837|86861.7|86836.7|86862|86837|86861.3|86836.3|11
1632299760000|2021-09-22 08:36:00|86862.2|86837.2|86860.3|86835.3|86862.2|86837.2|86860.1|86835.1|26
1632299770000|2021-09-22 08:36:10|86860.7|86835.7|86864.1|86839.1|86875.4|86840.1|86860.7|86825.4|40
1632299780000|2021-09-22 08:36:20|86863.8|86838.8|86874.3|86824.3|86875.2|86840.8|86861.3|86823.8|37
1632299790000|2021-09-22 08:36:30|86860.9|86835.9|86859.7|86809.7|86865.9|86837.4|86843.8|86809.7|53
1632299800000|2021-09-22 08:36:40|86860.4|86810.4|86843.9|86818.9|86860.8|86820.6|86841.6|86807.1|35
1632299810000|2021-09-22 08:36:50|86843.7|86818.7|86843.4|86818.4|86844.9|86819.9|86842.4|86817.4|30
1632299820000|2021-09-22 08:37:00|86843.3|86818.3|86832.9|86807.9|86844.6|86819.1|86831.4|86793.6|51
1632299830000|2021-09-22 08:37:10|86833.7|86808.7|86850.2|86800.2|86850.2|86812.2|86833.7|86798.7|33
1632299840000|2021-09-22 08:37:20|86850.6|86800.6|86843.8|86793.8|86850.6|86807.8|86829.1|86792.8|41
1632299850000|2021-09-22 08:37:30|86843.7|86793.7|86831.8|86806.8|86843.7|86807.2|86830.6|86793.6|28
1632299860000|2021-09-22 08:37:40|86832.1|86807.1|86843.1|86793.1|86844.9|86807.1|86832.1|86792.7|19
1632299870000|2021-09-22 08:37:50|86843|86793|86841.5|86791.5|86843.8|86804.1|86828.5|86790.7|24
1632299880000|2021-09-22 08:38:00|86841.6|86791.6|86841|86791|86842.4|86792.4|86839.9|86789.9|29
1632299890000|2021-09-22 08:38:10|86841.1|86791.1|86824.8|86799.8|86841.5|86801.1|86824.5|86787.1|40
1632299900000|2021-09-22 08:38:20|86824.6|86799.6|86824|86799|86825.3|86800.3|86823.9|86798.9|35
1632299910000|2021-09-22 08:38:30|86823.9|86798.9|86818|86793|86824.7|86799.7|86817.8|86792.8|27
1632299920000|2021-09-22 08:38:40|86830.9|86780.9|86821.9|86796.9|86831.4|86798.7|86819.3|86779.7|33
1632299930000|2021-09-22 08:38:50|86822.7|86797.7|86819.4|86794.4|86830.7|86797.7|86816.7|86779.5|33
1632299940000|2021-09-22 08:39:00|86819.9|86794.9|86819.4|86794.4|86820.1|86795.1|86819.3|86794.3|26
1632299950000|2021-09-22 08:39:10|86819.5|86794.5|86819.7|86794.7|86821.2|86796.2|86818.9|86793.9|24
1632299960000|2021-09-22 08:39:20|86820.6|86795.6|86822.7|86797.7|86836.5|86798.8|86820.6|86785.4|37
1632299970000|2021-09-22 08:39:30|86823|86798|86822.1|86797.1|86824|86799|86822|86797|22
1632299980000|2021-09-22 08:39:40|86822|86797|86820.2|86795.2|86833.3|86797.4|86819.1|86782.7|31
1632299990000|2021-09-22 08:39:50|86820.4|86795.4|86821.4|86796.4|86822.2|86797.2|86819.9|86794.9|30
1632300000000|2021-09-22 08:40:00|86821.3|86796.3|86822.7|86797.7|86836.8|86799|86821.2|86784.9|46
1632300010000|2021-09-22 08:40:10|86822.9|86797.9|86824.2|86799.2|86824.6|86799.6|86822.5|86797.5|24
1632300020000|2021-09-22 08:40:20|86823.9|86798.9|86822.6|86797.6|86823.9|86798.9|86821.2|86796.2|30
1632300030000|2021-09-22 08:40:30|86822.5|86797.5|86822|86797|86824.6|86799.6|86822|86797|39
1632300040000|2021-09-22 08:40:40|86822.7|86797.7|86823.1|86798.1|86823.5|86798.5|86821.5|86796.5|38
1632300050000|2021-09-22 08:40:50|86823|86798|86824.2|86799.2|86826.6|86801.6|86823|86798|38
1632300060000|2021-09-22 08:41:00|86824.3|86799.3|86825.4|86800.4|86825.8|86800.8|86823.9|86798.9|24
1632300070000|2021-09-22 08:41:10|86825.1|86800.1|86825.1|86800.1|86826|86801|86824.1|86799.1|27
1632300080000|2021-09-22 08:41:20|86825.8|86800.8|86844.5|86794.5|86846.1|86806.3|86825.4|86792.7|44
1632300090000|2021-09-22 08:41:30|86844.4|86794.4|86848.1|86798.1|86848.8|86811.6|86836|86794.4|47
1632300100000|2021-09-22 08:41:40|86847.7|86797.7|86832.9|86807.9|86847.7|86811.2|86832.2|86797.7|39
1632300110000|2021-09-22 08:41:50|86833.1|86808.1|86832.6|86807.6|86834.1|86809.1|86832.5|86807.5|24
1632300120000|2021-09-22 08:42:00|86832.5|86807.5|86831.8|86806.8|86834.2|86809.2|86831.4|86806.4|28
1632300130000|2021-09-22 08:42:10|86832.1|86807.1|86829.2|86804.2|86833.2|86808.2|86828|86803|39
1632300140000|2021-09-22 08:42:20|86829.3|86804.3|86824.3|86799.3|86830|86805|86823.7|86798.7|30
1632300150000|2021-09-22 08:42:30|86824.4|86799.4|86822.6|86797.6|86824.4|86799.4|86820.4|86795.4|37
1632300160000|2021-09-22 08:42:40|86822.2|86797.2|86822.4|86797.4|86822.4|86797.4|86821.2|86796.2|34
1632300170000|2021-09-22 08:42:50|86822.1|86797.1|86820.7|86795.7|86824.1|86799.1|86820.7|86795.7|26
1632300180000|2021-09-22 08:43:00|86820.3|86795.3|86821.4|86796.4|86822.3|86797.3|86820.3|86795.3|31
1632300190000|2021-09-22 08:43:10|86821.5|86796.5|86820.9|86795.9|86821.6|86796.6|86817.2|86792.2|44
1632300200000|2021-09-22 08:43:20|86821.4|86796.4|86817.5|86792.5|86821.7|86796.7|86816.4|86791.4|38
1632300210000|2021-09-22 08:43:30|86818|86793|86819.3|86794.3|86819.5|86794.5|86817.1|86792.1|36
1632300220000|2021-09-22 08:43:40|86819.6|86794.6|86820.1|86795.1|86820.5|86795.5|86819.1|86794.1|26
1632300230000|2021-09-22 08:43:50|86820.3|86795.3|86818.9|86793.9|86820.3|86795.3|86818.9|86793.9|21
1632300240000|2021-09-22 08:44:00|86818.8|86793.8|86818.7|86793.7|86819.6|86794.6|86818.4|86793.4|32
1632300250000|2021-09-22 08:44:10|86818.9|86793.9|86817.9|86792.9|86818.9|86793.9|86817.9|86792.9|23
1632300260000|2021-09-22 08:44:20|86816|86791|86817.2|86792.2|86817.8|86792.8|86812.1|86787.1|52
1632300270000|2021-09-22 08:44:30|86816.7|86791.7|86811|86786|86820|86795|86811|86786|45
1632300280000|2021-09-22 08:44:40|86811.8|86786.8|86809.6|86784.6|86812.1|86787.1|86809|86784|31
1632300290000|2021-09-22 08:44:50|86810|86785|86809.5|86784.5|86821.7|86785.7|86808.3|86770.8|34
1632300300000|2021-09-22 08:45:00|86809.3|86784.3|86809.7|86784.7|86810.1|86785.1|86809|86784|22
1632300310000|2021-09-22 08:45:10|86810.8|86785.8|86813.5|86788.5|86814.4|86789.4|86810.8|86785.8|19
1632300320000|2021-09-22 08:45:20|86814.2|86789.2|86812.9|86787.9|86814.2|86789.2|86812.8|86787.8|14
1632300330000|2021-09-22 08:45:30|86813.2|86788.2|86811.1|86786.1|86813.2|86788.2|86811.1|86786.1|26
1632300340000|2021-09-22 08:45:40|86811|86786|86812.4|86787.4|86813.1|86788.1|86811|86786|31
1632300350000|2021-09-22 08:45:50|86812.3|86787.3|86809.5|86784.5|86812.4|86787.4|86809.2|86784.2|39
1632300360000|2021-09-22 08:46:00|86809.4|86784.4|86810.5|86785.5|86812.1|86787.1|86809|86784|42
1632300370000|2021-09-22 08:46:10|86810.7|86785.7|86808.8|86783.8|86811|86786|86808.8|86783.8|22
1632300380000|2021-09-22 08:46:20|86808.7|86783.7|86808.7|86783.7|86810.3|86785.3|86808.6|86783.6|17
1632300390000|2021-09-22 08:46:30|86807.9|86782.9|86806.2|86781.2|86809.8|86784.8|86806.2|86781.2|31
1632300400000|2021-09-22 08:46:40|86806.3|86781.3|86791|86766|86806.3|86781.3|86790.5|86765.5|53
1632300410000|2021-09-22 08:46:50|86792.6|86767.6|86779.9|86754.9|86793.6|86768.6|86777.1|86752.1|54
1632300420000|2021-09-22 08:47:00|86780|86755|86781.2|86756.2|86782.5|86757.5|86779.8|86754.8|37
1632300430000|2021-09-22 08:47:10|86781.9|86756.9|86778.5|86753.5|86781.9|86756.9|86775|86750|33
1632300440000|2021-09-22 08:47:20|86778.3|86753.3|86794.9|86744.9|86796.2|86759.4|86775.7|86743.1|55
1632300450000|2021-09-22 08:47:30|86794.3|86744.3|86782.2|86757.2|86794.6|86757.2|86780.8|86743.1|40
1632300460000|2021-09-22 08:47:40|86782.5|86757.5|86781.9|86756.9|86788.9|86757.5|86775.2|86737.6|48
1632300470000|2021-09-22 08:47:50|86781.8|86756.8|86784.9|86759.9|86785|86760|86781.7|86756.7|51
1632300480000|2021-09-22 08:48:00|86785.4|86760.4|86780.6|86755.6|86788.8|86763.8|86778.2|86753.2|35
1632300490000|2021-09-22 08:48:10|86781.2|86756.2|86783.7|86758.7|86783.7|86758.7|86778.5|86753.5|50
1632300500000|2021-09-22 08:48:20|86784.1|86759.1|86778.5|86753.5|86785|86760|86778.4|86753.4|38
1632300510000|2021-09-22 08:48:30|86778.8|86753.8|86780.3|86755.3|86780.5|86755.5|86773.1|86748.1|24
1632300520000|2021-09-22 08:48:40|86780.5|86755.5|86776.6|86751.6|86780.5|86755.5|86776.1|86751.1|27
1632300530000|2021-09-22 08:48:50|86777.5|86752.5|86778.1|86753.1|86778.1|86753.1|86776.1|86751.1|31
1632300540000|2021-09-22 08:49:00|86778.3|86753.3|86780.9|86755.9|86781.2|86756.2|86778.3|86753.3|42
1632300550000|2021-09-22 08:49:10|86780.5|86755.5|86778.6|86753.6|86781.5|86756.5|86778.2|86753.2|24
1632300560000|2021-09-22 08:49:20|86778.7|86753.7|86779.6|86754.6|86779.7|86754.7|86778|86753|20
1632300570000|2021-09-22 08:49:30|86779.2|86754.2|86777|86752|86779.2|86754.2|86776.1|86751.1|35
1632300580000|2021-09-22 08:49:40|86777.2|86752.2|86774.6|86749.6|86777.4|86752.4|86773.3|86748.3|34
1632300590000|2021-09-22 08:49:50|86774.7|86749.7|86772.7|86747.7|86775.6|86750.6|86772.7|86747.7|34
1632300600000|2021-09-22 08:50:00|86771.7|86746.7|86774.7|86749.7|86775.1|86750.1|86771.7|86746.7|38
1632300610000|2021-09-22 08:50:10|86774.4|86749.4|86774.7|86749.7|86775.2|86750.2|86773.8|86748.8|33
1632300620000|2021-09-22 08:50:20|86774.3|86749.3|86774.4|86749.4|86776.1|86751.1|86774|86749|32
1632300630000|2021-09-22 08:50:30|86775|86750|86777.9|86752.9|86779.2|86754.2|86774.8|86749.8|36
1632300640000|2021-09-22 08:50:40|86777.7|86752.7|86775.7|86750.7|86778.4|86753.4|86775.7|86750.7|19
1632300650000|2021-09-22 08:50:50|86775.6|86750.6|86776.6|86751.6|86776.8|86751.8|86775.5|86750.5|20
1632300660000|2021-09-22 08:51:00|86776.5|86751.5|86765.2|86740.2|86776.5|86751.5|86764.8|86739.8|35
1632300670000|2021-09-22 08:51:10|86765.1|86740.1|86767.4|86742.4|86767.4|86742.4|86764.5|86739.5|47
1632300680000|2021-09-22 08:51:20|86767.2|86742.2|86765.5|86740.5|86767.2|86742.2|86765.2|86740.2|30
1632300690000|2021-09-22 08:51:30|86765.1|86740.1|86766.7|86741.7|86767.4|86742.4|86765.1|86740.1|31
1632300700000|2021-09-22 08:51:40|86766.6|86741.6|86767.3|86742.3|86768.4|86743.4|86766.3|86741.3|31
1632300710000|2021-09-22 08:51:50|86767.2|86742.2|86767.8|86742.8|86768.5|86743.5|86766.5|86741.5|40
1632300720000|2021-09-22 08:52:00|86767.6|86742.6|86769.3|86744.3|86770.5|86745.5|86767.6|86742.6|42
1632300730000|2021-09-22 08:52:10|86769.5|86744.5|86768.7|86743.7|86769.9|86744.9|86768.3|86743.3|36
1632300740000|2021-09-22 08:52:20|86768.6|86743.6|86766.5|86741.5|86768.9|86743.9|86766.5|86741.5|22
1632300750000|2021-09-22 08:52:30|86766.8|86741.8|86768.1|86743.1|86768.2|86743.2|86765.8|86740.8|25
1632300760000|2021-09-22 08:52:40|86768.3|86743.3|86765.7|86740.7|86768.3|86743.3|86765.6|86740.6|27
1632300770000|2021-09-22 08:52:50|86766|86741|86766.2|86741.2|86766.2|86741.2|86766|86741|3
1632300780000|2021-09-22 08:53:00|86764.2|86739.2|86757.3|86732.3|86764.3|86739.3|86755.8|86730.8|39
1632300790000|2021-09-22 08:53:10|86757.5|86732.5|86757|86732|86757.5|86732.5|86753|86728|33
1632300800000|2021-09-22 08:53:20|86756.8|86731.8|86756.9|86731.9|86758.1|86733.1|86755.9|86730.9|35
1632300810000|2021-09-22 08:53:30|86755.7|86730.7|86756.1|86731.1|86757.6|86732.6|86755.7|86730.7|26
1632300820000|2021-09-22 08:53:40|86756.2|86731.2|86757.3|86732.3|86759.4|86734.4|86756.2|86731.2|36
1632300830000|2021-09-22 08:53:50|86757|86732|86756.2|86731.2|86757|86732|86755.5|86730.5|31
1632300840000|2021-09-22 08:54:00|86756.1|86731.1|86756.6|86731.6|86757.1|86732.1|86755.3|86730.3|34
1632300850000|2021-09-22 08:54:10|86756.4|86731.4|86757.7|86732.7|86757.7|86732.7|86753.7|86728.7|32
1632300860000|2021-09-22 08:54:20|86757.2|86732.2|86755.6|86730.6|86770.5|86733|86754.4|86719.6|29
1632300870000|2021-09-22 08:54:30|86756|86731|86757.5|86732.5|86760.2|86735.2|86756|86731|31
1632300880000|2021-09-22 08:54:40|86757.9|86732.9|86759.2|86734.2|86759.2|86734.2|86757.4|86732.4|22
1632300890000|2021-09-22 08:54:50|86759.3|86734.3|86755.1|86730.1|86759.3|86734.3|86754|86729|44
1632300900000|2021-09-22 08:55:00|86754.6|86729.6|86758.3|86733.3|86759.5|86734.5|86754.5|86729.5|34
1632300910000|2021-09-22 08:55:10|86758.4|86733.4|86758.1|86733.1|86758.9|86733.9|86755.8|86730.8|35
1632300920000|2021-09-22 08:55:20|86757.7|86732.7|86759.3|86734.3|86762.9|86737.9|86757.6|86732.6|36
1632300930000|2021-09-22 08:55:30|86759.5|86734.5|86764.8|86739.8|86764.8|86739.8|86759.5|86734.5|41
1632300940000|2021-09-22 08:55:40|86764.9|86739.9|86758.7|86733.7|86766|86741|86757.7|86732.7|46
1632300950000|2021-09-22 08:55:50|86758.6|86733.6|86755.2|86730.2|86758.6|86733.6|86755.2|86730.2|40
1632300960000|2021-09-22 08:56:00|86755.3|86730.3|86764.3|86739.3|86764.3|86739.3|86749.7|86724.7|59
1632300970000|2021-09-22 08:56:10|86763.8|86738.8|86762.5|86737.5|86766.7|86741.7|86760.9|86735.9|44
1632300980000|2021-09-22 08:56:20|86762.6|86737.6|86762.7|86737.7|86766|86741|86760|86735|52
1632300990000|2021-09-22 08:56:30|86762.5|86737.5|86762.7|86737.7|86763.2|86738.2|86761.6|86736.6|28
1632301000000|2021-09-22 08:56:40|86762.6|86737.6|86760.1|86735.1|86762.8|86737.8|86758.6|86733.6|37
1632301010000|2021-09-22 08:56:50|86760.3|86735.3|86757.8|86732.8|86760.3|86735.3|86755.8|86730.8|37
1632301020000|2021-09-22 08:57:00|86757.9|86732.9|86760.8|86735.8|86761.9|86736.9|86757.9|86732.9|39
1632301030000|2021-09-22 08:57:10|86760.6|86735.6|86759.3|86734.3|86761|86736|86756.9|86731.9|42
1632301040000|2021-09-22 08:57:20|86759|86734|86764.1|86739.1|86764.1|86739.1|86758.8|86733.8|37
1632301050000|2021-09-22 08:57:30|86763.4|86738.4|86760.6|86735.6|86766.1|86741.1|86760.5|86735.5|55
1632301060000|2021-09-22 08:57:40|86759.8|86734.8|86757.3|86732.3|86770|86735.5|86756.1|86719|41
1632301070000|2021-09-22 08:57:50|86757.4|86732.4|86749.7|86724.7|86757.6|86732.6|86749.5|86724.5|53
1632301080000|2021-09-22 08:58:00|86749.6|86724.6|86748.4|86723.4|86751.8|86726.8|86746.6|86721.6|55
1632301090000|2021-09-22 08:58:10|86748.2|86723.2|86752|86727|86752.3|86727.3|86748.2|86723.2|38
1632301100000|2021-09-22 08:58:20|86751.2|86726.2|86752.7|86727.7|86753|86728|86747.8|86722.8|48
1632301110000|2021-09-22 08:58:30|86753.4|86728.4|86751.9|86726.9|86753.4|86728.4|86750.8|86725.8|33
1632301120000|2021-09-22 08:58:40|86751.7|86726.7|86756.8|86731.8|86760|86735|86751.1|86726.1|43
1632301130000|2021-09-22 08:58:50|86757.8|86732.8|86753.7|86728.7|86757.8|86732.8|86751.8|86726.8|49
1632301140000|2021-09-22 08:59:00|86754|86729|86755.2|86730.2|86758.2|86733.2|86753.3|86728.3|58
1632301150000|2021-09-22 08:59:10|86755|86730|86753.8|86728.8|86772.1|86733.7|86753.8|86716.1|62
1632301160000|2021-09-22 08:59:20|86754.6|86729.6|86757.4|86732.4|86757.4|86732.4|86753.7|86728.7|42
1632301170000|2021-09-22 08:59:30|86758.5|86733.5|86772.3|86722.3|86772.4|86735|86758.3|86720.4|52
1632301180000|2021-09-22 08:59:40|86772.1|86722.1|86774.7|86724.7|86774.7|86724.7|86770.7|86720.7|51
1632301190000|2021-09-22 08:59:50|86775|86725|86774|86724|86775.8|86737.8|86762.6|86723.8|43
1632301200000|2021-09-22 09:00:00|86773.8|86723.8|86778.8|86728.8|86779.4|86729.4|86773.3|86723.3|53
1632301210000|2021-09-22 09:00:10|86778.7|86728.7|86762.4|86737.4|86779.3|86738.8|86761.1|86726.4|46
1632301220000|2021-09-22 09:00:20|86762.9|86737.9|86761.2|86736.2|86763.7|86738.7|86761.2|86736.2|39
1632301230000|2021-09-22 09:00:30|86761|86736|86756.3|86731.3|86773.4|86736|86755.9|86717.3|45
1632301240000|2021-09-22 09:00:40|86756.5|86731.5|86769.3|86744.3|86784.3|86746.9|86756.5|86721.4|63
1632301250000|2021-09-22 09:00:50|86771.1|86746.1|86769.9|86744.9|86771.3|86746.3|86764.1|86739.1|52
1632301260000|2021-09-22 09:01:00|86769.6|86744.6|86771.7|86746.7|86772.4|86747.4|86767.2|86742.2|37
1632301270000|2021-09-22 09:01:10|86772.2|86747.2|86774.2|86749.2|86774.7|86749.7|86770.9|86745.9|37
1632301280000|2021-09-22 09:01:20|86773.9|86748.9|86767.2|86742.2|86773.9|86748.9|86765.8|86740.8|40
1632301290000|2021-09-22 09:01:30|86767.9|86742.9|86772.4|86747.4|86774.5|86749.5|86764.7|86739.7|52
1632301300000|2021-09-22 09:01:40|86773.1|86748.1|86775.8|86750.8|86777.4|86752.4|86772.5|86747.5|49
1632301310000|2021-09-22 09:01:50|86775.1|86750.1|86773.1|86748.1|86775.6|86750.6|86772.4|86747.4|45
1632301320000|2021-09-22 09:02:00|86773.3|86748.3|86776.6|86751.6|86778.2|86753.2|86773.2|86748.2|48
1632301330000|2021-09-22 09:02:10|86777|86752|86777.4|86752.4|86777.9|86752.9|86775.7|86750.7|38
1632301340000|2021-09-22 09:02:20|86777.6|86752.6|86772.9|86747.9|86785|86753.6|86771.8|86735|39
1632301350000|2021-09-22 09:02:30|86770.9|86745.9|86767.2|86742.2|86771.4|86746.4|86766.2|86741.2|47
1632301360000|2021-09-22 09:02:40|86766.6|86741.6|86769.7|86744.7|86774.6|86749.6|86766.6|86741.6|46
1632301370000|2021-09-22 09:02:50|86770|86745|86773.1|86748.1|86773.6|86748.6|86767.6|86742.6|37
1632301380000|2021-09-22 09:03:00|86773|86748|86776.1|86751.1|86776.9|86751.9|86771.4|86746.4|32
1632301390000|2021-09-22 09:03:10|86775.8|86750.8|86782.3|86757.3|86782.5|86757.5|86775.3|86750.3|36
1632301400000|2021-09-22 09:03:20|86781.7|86756.7|86781.2|86756.2|86781.7|86756.7|86779.9|86754.9|28
1632301410000|2021-09-22 09:03:30|86781|86756|86779|86754|86781|86756|86777.9|86752.9|28
1632301420000|2021-09-22 09:03:40|86778.3|86753.3|86779.7|86754.7|86780.2|86755.2|86778.3|86753.3|22
1632301430000|2021-09-22 09:03:50|86779.5|86754.5|86757.1|86732.1|86780|86755|86756.4|86731.4|27
1632301440000|2021-09-22 09:04:00|86755.6|86730.6|86750|86725|86755.6|86730.6|86749.3|86724.3|42
1632301450000|2021-09-22 09:04:10|86749.5|86724.5|86758.8|86708.8|86760.1|86725.1|86744.6|86707.5|51
1632301460000|2021-09-22 09:04:20|86758.7|86708.7|86759.5|86709.5|86760.7|86722.2|86745.4|86707.9|43
1632301470000|2021-09-22 09:04:30|86758.2|86708.2|86749.8|86724.8|86758.2|86726.9|86741.4|86703.5|44
1632301480000|2021-09-22 09:04:40|86749.2|86724.2|86758.3|86733.3|86768.2|86733.7|86748.8|86718.2|52
1632301490000|2021-09-22 09:04:50|86759.2|86734.2|86759.5|86734.5|86760.3|86735.3|86758|86733|45
1632301500000|2021-09-22 09:05:00|86759.2|86734.2|86758.2|86733.2|86759.2|86734.2|86757.8|86732.8|27
1632301510000|2021-09-22 09:05:10|86758.1|86733.1|86756.1|86731.1|86760|86735|86754.8|86729.8|41
1632301520000|2021-09-22 09:05:20|86756|86731|86755.7|86730.7|86756.3|86731.3|86755.4|86730.4|31
1632301530000|2021-09-22 09:05:30|86755.4|86730.4|86753|86728|86755.4|86730.4|86752.4|86727.4|27
1632301540000|2021-09-22 09:05:40|86753.5|86728.5|86745.3|86720.3|86753.8|86728.8|86743.8|86718.8|39
1632301550000|2021-09-22 09:05:50|86745.2|86720.2|86743|86718|86745.8|86720.8|86740.3|86715.3|44
1632301560000|2021-09-22 09:06:00|86743.4|86718.4|86745.3|86720.3|86758.2|86721.3|86741.9|86708.2|38
1632301570000|2021-09-22 09:06:10|86745.4|86720.4|86746.7|86721.7|86746.8|86721.8|86744.9|86719.9|28
1632301580000|2021-09-22 09:06:20|86745.3|86720.3|86742.1|86717.1|86745.7|86720.7|86741.4|86716.4|34
1632301590000|2021-09-22 09:06:30|86743.5|86718.5|86746.9|86721.9|86747.3|86722.3|86742.8|86717.8|36
1632301600000|2021-09-22 09:06:40|86747|86722|86744.8|86719.8|86747|86722|86744.8|86719.8|23
1632301610000|2021-09-22 09:06:50|86745.2|86720.2|86745.8|86720.8|86745.8|86720.8|86744.5|86719.5|25
1632301620000|2021-09-22 09:07:00|86745.9|86720.9|86741.9|86716.9|86746.3|86721.3|86740.3|86715.3|41
1632301630000|2021-09-22 09:07:10|86740.9|86715.9|86741.9|86716.9|86743.1|86718.1|86738|86713|46
1632301640000|2021-09-22 09:07:20|86741.2|86716.2|86753.1|86728.1|86760.1|86732|86741.2|86710.1|65
1632301650000|2021-09-22 09:07:30|86751.9|86726.9|86746.3|86721.3|86753.1|86728.1|86745.7|86720.7|47
1632301660000|2021-09-22 09:07:40|86746.6|86721.6|86746.5|86721.5|86747|86722|86745|86720|34
1632301670000|2021-09-22 09:07:50|86746.6|86721.6|86745.9|86720.9|86747|86722|86744.8|86719.8|32
1632301680000|2021-09-22 09:08:00|86745.7|86720.7|86745.6|86720.6|86745.8|86720.8|86744.8|86719.8|24
1632301690000|2021-09-22 09:08:10|86745.8|86720.8|86745.8|86720.8|86746.4|86721.4|86743.1|86718.1|33
1632301700000|2021-09-22 09:08:20|86745.2|86720.2|86738.7|86713.7|86746.4|86721.4|86738.7|86713.7|32
1632301710000|2021-09-22 09:08:30|86738.6|86713.6|86735|86710|86739.8|86714.8|86733.5|86708.5|48
1632301720000|2021-09-22 09:08:40|86738.5|86713.5|86750.1|86725.1|86750.8|86725.8|86738.3|86713.3|39
1632301730000|2021-09-22 09:08:50|86750.8|86725.8|86749|86724|86752.1|86727.1|86748.4|86723.4|32
1632301740000|2021-09-22 09:09:00|86748.8|86723.8|86749.1|86724.1|86750.4|86725.4|86748.5|86723.5|40
1632301750000|2021-09-22 09:09:10|86749.2|86724.2|86750.5|86725.5|86750.8|86725.8|86749.2|86724.2|28
1632301760000|2021-09-22 09:09:20|86750.7|86725.7|86752.9|86727.9|86756.1|86731.1|86749.9|86724.9|39
1632301770000|2021-09-22 09:09:30|86754.6|86729.6|86753.9|86728.9|86757.7|86732.7|86753.6|86728.6|44
1632301780000|2021-09-22 09:09:40|86754.1|86729.1|86749.4|86724.4|86765.6|86729.1|86747.5|86714.2|33
1632301790000|2021-09-22 09:09:50|86749.2|86724.2|86748.6|86723.6|86749.2|86724.2|86747.7|86722.7|19
1632301800000|2021-09-22 09:10:00|86748.7|86723.7|86761.5|86736.5|86765.2|86738.3|86748.7|86715.1|40
1632301810000|2021-09-22 09:10:10|86760.6|86735.6|86767.8|86742.8|86774.7|86749.7|86759.5|86734.5|41
1632301820000|2021-09-22 09:10:20|86768.7|86743.7|86774|86724|86774|86743.7|86759.5|86722.5|37
1632301830000|2021-09-22 09:10:30|86772.6|86722.6|86760.3|86735.3|86772.6|86735.6|86756.3|86719.3|41
1632301840000|2021-09-22 09:10:40|86760|86735|86758.9|86733.9|86760|86735|86757.7|86732.7|39
1632301850000|2021-09-22 09:10:50|86757.7|86732.7|86755.5|86730.5|86781.6|86744.4|86751.1|86710.9|58
1632301860000|2021-09-22 09:11:00|86754.2|86729.2|86762.4|86737.4|86775.6|86738.7|86754.2|86718.5|52
1632301870000|2021-09-22 09:11:10|86762.5|86737.5|86766.8|86741.8|86779.4|86742.2|86762.5|86726.9|42
1632301880000|2021-09-22 09:11:20|86767.3|86742.3|86767.7|86742.7|86768|86743|86766.4|86741.4|11
1632301890000|2021-09-22 09:11:30|86767.6|86742.6|86767.8|86742.8|86772.8|86747.8|86767.4|86742.4|48
1632301900000|2021-09-22 09:11:40|86767.3|86742.3|86780.1|86730.1|86781|86743.6|86767.3|86729.7|37
1632301910000|2021-09-22 09:11:50|86780.2|86730.2|86766.8|86741.8|86781.5|86744.8|86764.2|86730.2|47
1632301920000|2021-09-22 09:12:00|86766.7|86741.7|86768.2|86743.2|86768.2|86743.2|86764.9|86739.9|42
1632301930000|2021-09-22 09:12:10|86768|86743|86756.9|86731.9|86768.6|86743.6|86755.8|86730.8|36
1632301940000|2021-09-22 09:12:20|86755.6|86730.6|86768.2|86743.2|86769.6|86744.6|86755.6|86730.6|41
1632301950000|2021-09-22 09:12:30|86767.9|86742.9|86769.1|86744.1|86769.5|86744.5|86767.9|86742.9|31
1632301960000|2021-09-22 09:12:40|86768.4|86743.4|86767.2|86742.2|86785.8|86747.4|86764.2|86732.8|52
1632301970000|2021-09-22 09:12:50|86766.8|86741.8|86776.2|86726.2|86776.6|86750.6|86763.7|86726.2|44
1632301980000|2021-09-22 09:13:00|86776.5|86726.5|86768.8|86743.8|86777.2|86743.8|86763.5|86726.5|46
1632301990000|2021-09-22 09:13:10|86768.5|86743.5|86765.4|86740.4|86768.5|86743.5|86761.3|86736.3|38
1632302000000|2021-09-22 09:13:20|86765.3|86740.3|86763.8|86738.8|86766|86741|86762.1|86737.1|35
1632302010000|2021-09-22 09:13:30|86764|86739|86762.9|86737.9|86765.3|86740.3|86762.6|86737.6|29
1632302020000|2021-09-22 09:13:40|86762.6|86737.6|86779.8|86729.8|86780.8|86741.7|86760.7|86728.1|37
1632302030000|2021-09-22 09:13:50|86779.2|86729.2|86765.3|86740.3|86779.2|86743.8|86760.4|86729.2|49
1632302040000|2021-09-22 09:14:00|86765.2|86740.2|86764|86739|86766.7|86741.7|86763|86738|40
1632302050000|2021-09-22 09:14:10|86763.2|86738.2|86762.4|86737.4|86764.1|86739.1|86762.3|86737.3|24
1632302060000|2021-09-22 09:14:20|86762.7|86737.7|86759.7|86734.7|86764|86739|86759.1|86734.1|19
1632302070000|2021-09-22 09:14:30|86759.6|86734.6|86760.6|86735.6|86760.6|86735.6|86756.7|86731.7|41
1632302080000|2021-09-22 09:14:40|86760.2|86735.2|86760.3|86735.3|86760.9|86735.9|86757.6|86732.6|40
1632302090000|2021-09-22 09:14:50|86760.2|86735.2|86745.7|86720.7|86760.3|86735.3|86745.3|86720.3|42
1632302100000|2021-09-22 09:15:00|86744.3|86719.3|86744.7|86719.7|86750.2|86725.2|86743.2|86718.2|46
1632302110000|2021-09-22 09:15:10|86744.1|86719.1|86744.7|86719.7|86745.2|86720.2|86743.4|86718.4|31
1632302120000|2021-09-22 09:15:20|86744.5|86719.5|86740.7|86715.7|86745|86720|86726.9|86701.9|55
1632302130000|2021-09-22 09:15:30|86741.9|86716.9|86742.9|86717.9|86743.9|86718.9|86740.8|86715.8|24
1632302140000|2021-09-22 09:15:40|86742.7|86717.7|86735.9|86710.9|86749.8|86724.3|86734.3|86698.6|42
1632302150000|2021-09-22 09:15:50|86735.4|86710.4|86734.6|86709.6|86736.7|86711.7|86732.7|86707.7|53
1632302160000|2021-09-22 09:16:00|86734.5|86709.5|86755.4|86705.4|86756.4|86718.8|86733.6|86701.2|51
1632302170000|2021-09-22 09:16:10|86755.8|86705.8|86752.9|86702.9|86755.9|86718|86739.8|86702.9|31
1632302180000|2021-09-22 09:16:20|86750.6|86700.6|86736.5|86711.5|86750.6|86713.2|86733.6|86698.8|46
1632302190000|2021-09-22 09:16:30|86736|86711|86733.3|86708.3|86737.6|86712.6|86733.3|86708.3|43
1632302200000|2021-09-22 09:16:40|86733.4|86708.4|86741.3|86716.3|86741.5|86716.5|86733.4|86708.4|41
1632302210000|2021-09-22 09:16:50|86740.9|86715.9|86741.7|86716.7|86742.9|86717.9|86740.9|86715.9|27
1632302220000|2021-09-22 09:17:00|86742|86717|86741.4|86716.4|86742.5|86717.5|86739.7|86714.7|24
1632302230000|2021-09-22 09:17:10|86741.3|86716.3|86743.3|86718.3|86743.3|86718.3|86741.1|86716.1|25
1632302240000|2021-09-22 09:17:20|86744.1|86719.1|86741.4|86716.4|86744.1|86719.1|86738.1|86713.1|38
1632302250000|2021-09-22 09:17:30|86740.6|86715.6|86739.7|86714.7|86740.6|86715.6|86735.9|86710.9|40
1632302260000|2021-09-22 09:17:40|86739.4|86714.4|86740.5|86715.5|86743.4|86718.4|86738.3|86713.3|26
1632302270000|2021-09-22 09:17:50|86740.3|86715.3|86739.7|86714.7|86740.3|86715.3|86739.6|86714.6|11
1632302280000|2021-09-22 09:18:00|86739.8|86714.8|86740.3|86715.3|86740.8|86715.8|86739.6|86714.6|21
1632302290000|2021-09-22 09:18:10|86740|86715|86741.9|86716.9|86742.5|86717.5|86739.2|86714.2|27
1632302300000|2021-09-22 09:18:20|86742.2|86717.2|86739.5|86714.5|86742.5|86717.5|86739.5|86714.5|29
1632302310000|2021-09-22 09:18:30|86739.6|86714.6|86740.9|86715.9|86752.6|86720.9|86739.4|86701.8|39
1632302320000|2021-09-22 09:18:40|86753|86703|86739.9|86714.9|86753.4|86717.8|86738.1|86703|40
1632302330000|2021-09-22 09:18:50|86739.2|86714.2|86741.3|86716.3|86742.1|86717.1|86738.8|86713.8|34
1632302340000|2021-09-22 09:19:00|86741.5|86716.5|86743.2|86718.2|86743.7|86718.7|86740.8|86715.8|30
1632302350000|2021-09-22 09:19:10|86742.9|86717.9|86739.3|86714.3|86742.9|86717.9|86738.8|86713.8|22
1632302360000|2021-09-22 09:19:20|86739.5|86714.5|86741.1|86716.1|86741.1|86716.1|86738|86713|29
1632302370000|2021-09-22 09:19:30|86741.6|86716.6|86738.3|86713.3|86742.8|86717.8|86736.8|86711.8|34
1632302380000|2021-09-22 09:19:40|86739|86714|86736.9|86711.9|86739.5|86714.5|86736.9|86711.9|33
1632302390000|2021-09-22 09:19:50|86736|86711|86740|86715|86740.4|86715.4|86734|86709|42
1632302400000|2021-09-22 09:20:00|86740.3|86715.3|86741.8|86716.8|86746.3|86721.3|86738.4|86713.4|45
1632302410000|2021-09-22 09:20:10|86741.9|86716.9|86736.6|86711.6|86742|86717|86735.6|86710.6|41
1632302420000|2021-09-22 09:20:20|86736.7|86711.7|86737.1|86712.1|86738.6|86713.6|86736.7|86711.7|33
1632302430000|2021-09-22 09:20:30|86737|86712|86738.5|86713.5|86739.7|86714.7|86736.8|86711.8|32
1632302440000|2021-09-22 09:20:40|86740.4|86715.4|86738.6|86713.6|86740.4|86715.4|86737.8|86712.8|33
1632302450000|2021-09-22 09:20:50|86738.9|86713.9|86738.5|86713.5|86738.9|86713.9|86737.8|86712.8|9
1632302460000|2021-09-22 09:21:00|86738.3|86713.3|86741.1|86716.1|86741.2|86716.2|86738.3|86713.3|26
1632302470000|2021-09-22 09:21:10|86740.6|86715.6|86744.4|86719.4|86746.6|86721.6|86740.3|86715.3|24
1632302480000|2021-09-22 09:21:20|86746.1|86721.1|86746.2|86721.2|86747.2|86722.2|86745.5|86720.5|26
1632302490000|2021-09-22 09:21:30|86746.7|86721.7|86739.7|86714.7|86746.7|86721.7|86739|86714|35
1632302500000|2021-09-22 09:21:40|86740.2|86715.2|86746.1|86721.1|86747|86722|86740.2|86715.2|38
1632302510000|2021-09-22 09:21:50|86745.9|86720.9|86745.5|86720.5|86748.3|86723.3|86744.9|86719.9|26
1632302520000|2021-09-22 09:22:00|86745.7|86720.7|86746.1|86721.1|86747.1|86722.1|86745.2|86720.2|23
1632302530000|2021-09-22 09:22:10|86746.2|86721.2|86747.7|86722.7|86747.7|86722.7|86745.3|86720.3|24
1632302540000|2021-09-22 09:22:20|86748.1|86723.1|86746.4|86721.4|86750.6|86725.6|86742.5|86717.5|55
1632302550000|2021-09-22 09:22:30|86749|86724|86748.7|86723.7|86750.3|86725.3|86747.5|86722.5|24
1632302560000|2021-09-22 09:22:40|86748.9|86723.9|86745.7|86720.7|86749.7|86724.7|86745.7|86720.7|31
1632302570000|2021-09-22 09:22:50|86745.4|86720.4|86746.5|86721.5|86746.9|86721.9|86745.4|86720.4|22
1632302580000|2021-09-22 09:23:00|86746.6|86721.6|86747.5|86722.5|86749.1|86724.1|86746.6|86721.6|29
1632302590000|2021-09-22 09:23:10|86747.2|86722.2|86748.3|86723.3|86748.3|86723.3|86747|86722|15
1632302600000|2021-09-22 09:23:20|86748.1|86723.1|86748.5|86723.5|86749.1|86724.1|86747.7|86722.7|17
1632302610000|2021-09-22 09:23:30|86748.6|86723.6|86753.3|86728.3|86753.6|86728.6|86746.9|86721.9|27
1632302620000|2021-09-22 09:23:40|86752.8|86727.8|86755.5|86730.5|86756|86731|86752.2|86727.2|37
1632302630000|2021-09-22 09:23:50|86756.4|86731.4|86756.5|86731.5|86756.9|86731.9|86754.8|86729.8|23
1632302640000|2021-09-22 09:24:00|86756.4|86731.4|86761.9|86736.9|86763.6|86738.6|86755|86730|44
1632302650000|2021-09-22 09:24:10|86761.5|86736.5|86764.7|86739.7|86764.8|86739.8|86761.2|86736.2|51
1632302660000|2021-09-22 09:24:20|86763.7|86738.7|86763|86738|86777|86739.3|86760.9|86724.3|38
1632302670000|2021-09-22 09:24:30|86763.3|86738.3|86764.4|86739.4|86775|86740.2|86762.1|86723.5|34
1632302680000|2021-09-22 09:24:40|86766.1|86741.1|86778.6|86728.6|86779.3|86744|86765.1|86727.6|42
1632302690000|2021-09-22 09:24:50|86778.3|86728.3|86759.4|86734.4|86778.3|86741.8|86757.8|86721.9|44
1632302700000|2021-09-22 09:25:00|86759.8|86734.8|86755.3|86730.3|86759.8|86734.8|86753.3|86728.3|46
1632302710000|2021-09-22 09:25:10|86754.9|86729.9|86756.1|86731.1|86756.1|86731.1|86753.7|86728.7|27
1632302720000|2021-09-22 09:25:20|86755.9|86730.9|86755.5|86730.5|86756.5|86731.5|86754.8|86729.8|25
1632302730000|2021-09-22 09:25:30|86755.3|86730.3|86753.2|86728.2|86756.3|86731.3|86752.9|86727.9|35
1632302740000|2021-09-22 09:25:40|86753.5|86728.5|86750.2|86725.2|86756|86731|86750.2|86725.2|41
1632302750000|2021-09-22 09:25:50|86751.4|86726.4|86751.6|86726.6|86752.3|86727.3|86750.2|86725.2|31
1632302760000|2021-09-22 09:26:00|86751.2|86726.2|86751.8|86726.8|86752.1|86727.1|86750.9|86725.9|29
1632302770000|2021-09-22 09:26:10|86752.1|86727.1|86751.5|86726.5|86753.4|86728.4|86751.5|86726.5|32
1632302780000|2021-09-22 09:26:20|86751.6|86726.6|86750.8|86725.8|86752.3|86727.3|86749.9|86724.9|36
1632302790000|2021-09-22 09:26:30|86750.4|86725.4|86751.6|86726.6|86753.1|86728.1|86750.4|86725.4|41
1632302800000|2021-09-22 09:26:40|86751.8|86726.8|86768.6|86718.6|86769.5|86729.9|86751.8|86717|42
1632302810000|2021-09-22 09:26:50|86768.9|86718.9|86763.1|86738.1|86768.9|86740.4|86757.9|86718.5|53
1632302820000|2021-09-22 09:27:00|86763.5|86738.5|86765.6|86740.6|86766.5|86741.5|86762|86737|45
1632302830000|2021-09-22 09:27:10|86765.4|86740.4|86765.7|86740.7|86766.3|86741.3|86765.4|86740.4|27
1632302840000|2021-09-22 09:27:20|86765.9|86740.9|86766.2|86741.2|86767.1|86742.1|86761.2|86736.2|36
1632302850000|2021-09-22 09:27:30|86765.9|86740.9|86766.4|86741.4|86766.8|86741.8|86765|86740|42
1632302860000|2021-09-22 09:27:40|86766|86741|86767.3|86742.3|86767.3|86742.3|86764.6|86739.6|33
1632302870000|2021-09-22 09:27:50|86766.9|86741.9|86766.9|86741.9|86770|86745|86765.7|86740.7|40
1632302880000|2021-09-22 09:28:00|86767|86742|86767.4|86742.4|86767.8|86742.8|86764.5|86739.5|38
1632302890000|2021-09-22 09:28:10|86767.1|86742.1|86769.9|86744.9|86769.9|86744.9|86767.1|86742.1|29
1632302900000|2021-09-22 09:28:20|86769.7|86744.7|86768.3|86743.3|86769.9|86744.9|86765.7|86740.7|37
1632302910000|2021-09-22 09:28:30|86768.2|86743.2|86771.4|86746.4|86771.5|86746.5|86768.2|86743.2|31
1632302920000|2021-09-22 09:28:40|86771.5|86746.5|86770.3|86745.3|86772|86747|86770|86745|33
1632302930000|2021-09-22 09:28:50|86770.4|86745.4|86766.9|86741.9|86770.5|86745.5|86766.7|86741.7|31
1632302940000|2021-09-22 09:29:00|86767|86742|86768.4|86743.4|86769.1|86744.1|86766.7|86741.7|30
1632302950000|2021-09-22 09:29:10|86768.2|86743.2|86776.8|86751.8|86788.8|86752|86768.1|86733|41
1632302960000|2021-09-22 09:29:20|86776.4|86751.4|86786.7|86736.7|86787|86751.4|86770.2|86736.7|51
1632302970000|2021-09-22 09:29:30|86786.3|86736.3|86786|86736|86788.7|86738.7|86786|86736|31
1632302980000|2021-09-22 09:29:40|86786.2|86736.2|86774|86749|86786.7|86749|86773.3|86736.2|16
1632302990000|2021-09-22 09:29:50|86774.1|86749.1|86772.5|86747.5|86774.5|86749.5|86771.5|86746.5|35
1632303000000|2021-09-22 09:30:00|86772.2|86747.2|86774.3|86749.3|86775|86750|86770.5|86745.5|42
1632303010000|2021-09-22 09:30:10|86774.4|86749.4|86770.1|86745.1|86775.9|86750.9|86768.5|86743.5|42
1632303020000|2021-09-22 09:30:20|86769.1|86744.1|86770.5|86745.5|86770.5|86745.5|86768.4|86743.4|42
1632303030000|2021-09-22 09:30:30|86770.8|86745.8|86772.1|86747.1|86772.7|86747.7|86770.8|86745.8|31
1632303040000|2021-09-22 09:30:40|86771.8|86746.8|86782.9|86732.9|86782.9|86747.7|86768|86732.9|29
1632303050000|2021-09-22 09:30:50|86782.4|86732.4|86772.3|86747.3|86785.4|86747.9|86771.9|86732.4|45
1632303060000|2021-09-22 09:31:00|86772.2|86747.2|86771.2|86746.2|86772.3|86747.3|86769.3|86744.3|26
1632303070000|2021-09-22 09:31:10|86771.5|86746.5|86785.1|86735.1|86786|86748.7|86771.3|86733.9|47
1632303080000|2021-09-22 09:31:20|86784.5|86734.5|86773|86748|86785|86748|86771.2|86733.3|35
1632303090000|2021-09-22 09:31:30|86772.6|86747.6|86764.5|86739.5|86772.7|86747.7|86762.7|86737.7|46
1632303100000|2021-09-22 09:31:40|86764.7|86739.7|86762.5|86737.5|86764.7|86739.7|86760.8|86735.8|29
1632303110000|2021-09-22 09:31:50|86762.8|86737.8|86752.7|86727.7|86763.3|86738.3|86751.8|86726.8|38
1632303120000|2021-09-22 09:32:00|86752.8|86727.8|86751.1|86726.1|86753.3|86728.3|86749.4|86724.4|43
1632303130000|2021-09-22 09:32:10|86751.4|86726.4|86759|86709|86759.4|86726.4|86745.5|86708.4|37
1632303140000|2021-09-22 09:32:20|86759.1|86709.1|86764|86739|86775.7|86739|86745.9|86708.6|52
1632303150000|2021-09-22 09:32:30|86764.4|86739.4|86763.3|86738.3|86764.4|86739.4|86759.7|86734.7|42
1632303160000|2021-09-22 09:32:40|86764.1|86739.1|86761.9|86736.9|86764.1|86739.1|86761.1|86736.1|41
1632303170000|2021-09-22 09:32:50|86762.1|86737.1|86763|86738|86777.3|86741.3|86761.9|86726.5|35
1632303180000|2021-09-22 09:33:00|86762.9|86737.9|86761.6|86736.6|86763|86738|86761.1|86736.1|38
1632303190000|2021-09-22 09:33:10|86761.5|86736.5|86763.1|86738.1|86764.4|86739.4|86761.2|86736.2|37
1632303200000|2021-09-22 09:33:20|86762.7|86737.7|86762.6|86737.6|86762.9|86737.9|86762.5|86737.5|13
1632303210000|2021-09-22 09:33:30|86762.4|86737.4|86763.1|86738.1|86777.4|86741.6|86762.4|86723.8|39
1632303220000|2021-09-22 09:33:40|86762.6|86737.6|86761.2|86736.2|86763|86738|86760.1|86735.1|28
1632303230000|2021-09-22 09:33:50|86761.1|86736.1|86760.6|86735.6|86762|86737|86760.6|86735.6|26
1632303240000|2021-09-22 09:34:00|86760.8|86735.8|86762.6|86737.6|86775.4|86738.3|86756.2|86724.8|35
1632303250000|2021-09-22 09:34:10|86762.8|86737.8|86762.1|86737.1|86773|86738.6|86759.4|86721.9|45
1632303260000|2021-09-22 09:34:20|86762.3|86737.3|86776.7|86726.7|86776.7|86737.3|86761.8|86725.3|23
1632303270000|2021-09-22 09:34:30|86776.8|86726.8|86776|86726|86776.8|86726.8|86775.8|86725.8|21
1632303280000|2021-09-22 09:34:40|86775|86725|86774.3|86724.3|86775.5|86725.5|86774|86724|20
1632303290000|2021-09-22 09:34:50|86774.4|86724.4|86759.5|86734.5|86774.4|86735.4|86759.1|86721.9|32
1632303300000|2021-09-22 09:35:00|86759.4|86734.4|86759.4|86734.4|86759.4|86734.4|86758|86733|29
1632303310000|2021-09-22 09:35:10|86759.1|86734.1|86760.3|86735.3|86760.3|86735.3|86758.8|86733.8|24
1632303320000|2021-09-22 09:35:20|86760.2|86735.2|86759.2|86734.2|86760.6|86735.6|86759|86734|19
1632303330000|2021-09-22 09:35:30|86759.3|86734.3|86758.8|86733.8|86761|86736|86758.8|86733.8|19
1632303340000|2021-09-22 09:35:40|86758.7|86733.7|86772.3|86722.3|86772.3|86733.7|86758.5|86720.7|21
1632303350000|2021-09-22 09:35:50|86772.6|86722.6|86771.1|86721.1|86772.6|86722.6|86770.7|86720.7|18
1632303360000|2021-09-22 09:36:00|86771|86721|86770.9|86720.9|86771.3|86721.3|86770.7|86720.7|14
1632303370000|2021-09-22 09:36:10|86758.3|86733.3|86774.6|86724.6|86774.8|86738|86758.3|86723.8|31
1632303380000|2021-09-22 09:36:20|86773.7|86723.7|86761.9|86736.9|86774.5|86737.8|86761.4|86723.7|23
1632303390000|2021-09-22 09:36:30|86762.4|86737.4|86761|86736|86762.4|86737.4|86757.6|86732.6|39
1632303400000|2021-09-22 09:36:40|86760.1|86735.1|86761.3|86736.3|86762.7|86737.7|86759.7|86734.7|24
1632303410000|2021-09-22 09:36:50|86761.8|86736.8|86769.2|86744.2|86769.3|86744.3|86761.7|86736.7|40
1632303420000|2021-09-22 09:37:00|86767|86742|86769.5|86744.5|86769.5|86744.5|86766.7|86741.7|28
1632303430000|2021-09-22 09:37:10|86769.6|86744.6|86781.9|86731.9|86781.9|86745.3|86767.8|86731.2|32
1632303440000|2021-09-22 09:37:20|86781.7|86731.7|86782.6|86732.6|86782.7|86732.7|86781.3|86731.3|28
1632303450000|2021-09-22 09:37:30|86782.3|86732.3|86766.3|86741.3|86782.3|86741.4|86765.7|86728.1|19
1632303460000|2021-09-22 09:37:40|86766.2|86741.2|86769.3|86744.3|86769.3|86744.3|86766.2|86741.2|22
1632303470000|2021-09-22 09:37:50|86769.5|86744.5|86770.1|86745.1|86770.1|86745.1|86768.7|86743.7|23
1632303480000|2021-09-22 09:38:00|86770.7|86745.7|86770.4|86745.4|86770.7|86745.7|86769.3|86744.3|24
1632303490000|2021-09-22 09:38:10|86770.3|86745.3|86771.1|86746.1|86771.1|86746.1|86770.3|86745.3|22
1632303500000|2021-09-22 09:38:20|86771.2|86746.2|86783.1|86733.1|86784.5|86746.9|86769.2|86732.8|29
1632303510000|2021-09-22 09:38:30|86783.2|86733.2|86770.9|86720.9|86783.2|86738.5|86758.3|86720.5|39
1632303520000|2021-09-22 09:38:40|86770.4|86720.4|86754.9|86729.9|86770.6|86731.2|86754.9|86718.8|31
1632303530000|2021-09-22 09:38:50|86754.7|86729.7|86759.4|86734.4|86770.3|86734.4|86754.2|86716|46
1632303540000|2021-09-22 09:39:00|86771.9|86721.9|86759.1|86734.1|86771.9|86735|86758.1|86720.6|33
1632303550000|2021-09-22 09:39:10|86759|86734|86759.7|86734.7|86760|86735|86758.4|86733.4|23
1632303560000|2021-09-22 09:39:20|86759.6|86734.6|86758.1|86708.1|86764.6|86735|86752.4|86708.1|37
1632303570000|2021-09-22 09:39:30|86759.3|86709.3|86744.9|86719.9|86759.3|86722.6|86744.6|86708.4|31
1632303580000|2021-09-22 09:39:40|86745.1|86720.1|86755.8|86705.8|86757.5|86720.4|86743.4|86705.4|32
1632303590000|2021-09-22 09:39:50|86755.9|86705.9|86762.9|86712.9|86765|86728.9|86743.5|86705.3|54
1632303600000|2021-09-22 09:40:00|86763|86713|86764.1|86714.1|86765.1|86715.1|86761.8|86711.8|40
1632303610000|2021-09-22 09:40:10|86764.2|86714.2|86747.2|86722.2|86764.2|86722.2|86746.1|86709.2|30
1632303620000|2021-09-22 09:40:20|86746.3|86721.3|86747.6|86722.6|86762|86724.3|86746|86710.6|41
1632303630000|2021-09-22 09:40:30|86747.8|86722.8|86748|86723|86748.4|86723.4|86746.7|86721.7|19
1632303640000|2021-09-22 09:40:40|86747.9|86722.9|86767.6|86717.6|86771.2|86736.6|86747.6|86716.8|43
1632303650000|2021-09-22 09:40:50|86768.4|86718.4|86760.5|86735.5|86771.3|86735.6|86753.7|86716.3|35
1632303660000|2021-09-22 09:41:00|86759.6|86734.6|86756.7|86731.7|86769.1|86734.9|86754.1|86719.1|53
1632303670000|2021-09-22 09:41:10|86756.2|86731.2|86760.4|86735.4|86760.6|86735.6|86755.8|86730.8|38
1632303680000|2021-09-22 09:41:20|86760.6|86735.6|86762.5|86737.5|86763|86738|86760.6|86735.6|30
1632303690000|2021-09-22 09:41:30|86763|86738|86760.6|86735.6|86763|86738|86760.2|86735.2|38
1632303700000|2021-09-22 09:41:40|86760.2|86735.2|86753.7|86728.7|86761|86736|86753.1|86728.1|38
1632303710000|2021-09-22 09:41:50|86753.2|86728.2|86755|86730|86755.3|86730.3|86753.2|86728.2|25
1632303720000|2021-09-22 09:42:00|86755.3|86730.3|86755.4|86730.4|86755.9|86730.9|86755|86730|18
1632303730000|2021-09-22 09:42:10|86756.2|86731.2|86752|86727|86756.5|86731.5|86751.9|86726.9|24
1632303740000|2021-09-22 09:42:20|86752.3|86727.3|86751.2|86726.2|86752.3|86727.3|86750.4|86725.4|34
1632303750000|2021-09-22 09:42:30|86751.9|86726.9|86751.3|86726.3|86752.5|86727.5|86749.9|86724.9|43
1632303760000|2021-09-22 09:42:40|86751.6|86726.6|86751.2|86701.2|86755|86730|86736.3|86699.2|37
1632303770000|2021-09-22 09:42:50|86749.9|86699.9|86742.3|86717.3|86749.9|86717.3|86737.2|86699.9|42
1632303780000|2021-09-22 09:43:00|86741.9|86716.9|86745.1|86720.1|86745.1|86720.1|86739.5|86714.5|51
1632303790000|2021-09-22 09:43:10|86745.2|86720.2|86743.6|86718.6|86745.6|86720.6|86743.4|86718.4|32
1632303800000|2021-09-22 09:43:20|86741.3|86716.3|86744|86719|86744|86719|86740.6|86715.6|28
1632303810000|2021-09-22 09:43:30|86745.5|86720.5|86742.9|86717.9|86747.1|86722.1|86742.1|86717.1|20
1632303820000|2021-09-22 09:43:40|86743.3|86718.3|86743.9|86718.9|86744.4|86719.4|86742.9|86717.9|19
1632303830000|2021-09-22 09:43:50|86744.6|86719.6|86742.6|86717.6|86748|86723|86742.1|86717.1|46
1632303840000|2021-09-22 09:44:00|86743.2|86718.2|86739.2|86714.2|86746.3|86721.3|86737.8|86712.8|55
1632303850000|2021-09-22 09:44:10|86739.7|86714.7|86738.3|86713.3|86740.2|86715.2|86737.9|86712.9|37
1632303860000|2021-09-22 09:44:20|86738.9|86713.9|86738.8|86713.8|86739|86714|86737.8|86712.8|21
1632303870000|2021-09-22 09:44:30|86738.5|86713.5|86755.1|86705.1|86756.1|86722|86737.7|86704.8|35
1632303880000|2021-09-22 09:44:40|86755.4|86705.4|86757.5|86707.5|86757.5|86715|86738.2|86703.4|35
1632303890000|2021-09-22 09:44:50|86758|86708|86739.8|86714.8|86758|86718.8|86738.4|86708|36
1632303900000|2021-09-22 09:45:00|86739.6|86714.6|86741.8|86716.8|86742|86717|86738.7|86713.7|33
1632303910000|2021-09-22 09:45:10|86742|86717|86742.7|86717.7|86742.7|86717.7|86741|86716|31
1632303920000|2021-09-22 09:45:20|86742.8|86717.8|86746.2|86721.2|86746.7|86721.7|86742.5|86717.5|30
1632303930000|2021-09-22 09:45:30|86746|86721|86749.2|86724.2|86751.3|86726.3|86744.6|86719.6|35
1632303940000|2021-09-22 09:45:40|86749.4|86724.4|86741.9|86716.9|86749.8|86724.8|86741.9|86716.9|37
1632303950000|2021-09-22 09:45:50|86742.1|86717.1|86743|86718|86743.2|86718.2|86741.1|86716.1|29
1632303960000|2021-09-22 09:46:00|86742.8|86717.8|86743.8|86718.8|86743.8|86718.8|86742.5|86717.5|18
1632303970000|2021-09-22 09:46:10|86743.5|86718.5|86743.1|86718.1|86746|86721|86742.9|86717.9|35
1632303980000|2021-09-22 09:46:20|86745.4|86720.4|86746.4|86721.4|86746.5|86721.5|86744.4|86719.4|41
1632303990000|2021-09-22 09:46:30|86746.1|86721.1|86745|86720|86746.2|86721.2|86744.6|86719.6|19
1632304000000|2021-09-22 09:46:40|86744.9|86719.9|86745|86720|86746.6|86721.6|86744.7|86719.7|25
1632304010000|2021-09-22 09:46:50|86745.2|86720.2|86744.9|86719.9|86745.8|86720.8|86744.9|86719.9|24
1632304020000|2021-09-22 09:47:00|86745.2|86720.2|86746.4|86721.4|86746.5|86721.5|86745.2|86720.2|14
1632304030000|2021-09-22 09:47:10|86746.5|86721.5|86747.3|86722.3|86749.6|86724.6|86745.8|86720.8|32
1632304040000|2021-09-22 09:47:20|86747.2|86722.2|86746.9|86721.9|86749.3|86724.3|86742.7|86717.7|49
1632304050000|2021-09-22 09:47:30|86747.6|86722.6|86747.1|86722.1|86747.6|86722.6|86746.4|86721.4|21
1632304060000|2021-09-22 09:47:40|86746.9|86721.9|86742.4|86717.4|86747.1|86722.1|86742.4|86717.4|38
1632304070000|2021-09-22 09:47:50|86742.9|86717.9|86745.4|86720.4|86745.4|86720.4|86742.8|86717.8|33
1632304080000|2021-09-22 09:48:00|86745.2|86720.2|86746.8|86721.8|86747.6|86722.6|86744.9|86719.9|24
1632304090000|2021-09-22 09:48:10|86746.9|86721.9|86747.4|86722.4|86747.8|86722.8|86746.8|86721.8|19
1632304100000|2021-09-22 09:48:20|86747.2|86722.2|86747.2|86722.2|86747.6|86722.6|86746.9|86721.9|19
1632304110000|2021-09-22 09:48:30|86746.8|86721.8|86747.1|86722.1|86747.3|86722.3|86746.6|86721.6|15
1632304120000|2021-09-22 09:48:40|86747.3|86722.3|86747.3|86722.3|86747.3|86722.3|86746.2|86721.2|20
1632304130000|2021-09-22 09:48:50|86746.9|86721.9|86750.1|86725.1|86751.7|86726.7|86746.7|86721.7|28
1632304140000|2021-09-22 09:49:00|86749.4|86724.4|86747.3|86722.3|86750.3|86725.3|86746.1|86721.1|32
1632304150000|2021-09-22 09:49:10|86747.4|86722.4|86736.7|86711.7|86748.1|86723.1|86736.6|86711.6|31
1632304160000|2021-09-22 09:49:20|86736.9|86711.9|86734.4|86709.4|86736.9|86711.9|86733.7|86708.7|33
1632304170000|2021-09-22 09:49:30|86735.1|86710.1|86735.5|86710.5|86736.9|86711.9|86734.4|86709.4|21
1632304180000|2021-09-22 09:49:40|86735.4|86710.4|86735.7|86710.7|86736.3|86711.3|86734.5|86709.5|20
1632304190000|2021-09-22 09:49:50|86735.5|86710.5|86745|86720|86746|86721|86735.4|86710.4|26
1632304200000|2021-09-22 09:50:00|86746|86721|86747.1|86722.1|86748.5|86723.5|86744.6|86719.6|34
1632304210000|2021-09-22 09:50:10|86747.5|86722.5|86744|86719|86747.6|86722.6|86742.1|86717.1|46
1632304220000|2021-09-22 09:50:20|86743.8|86718.8|86739.6|86714.6|86745.5|86720.5|86738.7|86713.7|30
1632304230000|2021-09-22 09:50:30|86739.5|86714.5|86736.5|86711.5|86740.5|86715.5|86733.2|86708.2|42
1632304240000|2021-09-22 09:50:40|86736|86711|86740.6|86715.6|86742.4|86717.4|86736|86711|47
1632304250000|2021-09-22 09:50:50|86739.2|86714.2|86742|86717|86742.1|86717.1|86739.2|86714.2|34
1632304260000|2021-09-22 09:51:00|86742.3|86717.3|86742.2|86717.2|86745.2|86720.2|86741.8|86716.8|37
1632304270000|2021-09-22 09:51:10|86742|86717|86744.7|86719.7|86745|86720|86741.4|86716.4|35
1632304280000|2021-09-22 09:51:20|86744.8|86719.8|86736.2|86711.2|86745.2|86720.2|86736|86711|44
1632304290000|2021-09-22 09:51:30|86735.5|86710.5|86736.7|86711.7|86737.3|86712.3|86733.6|86708.6|36
1632304300000|2021-09-22 09:51:40|86737.7|86712.7|86736.9|86711.9|86737.9|86712.9|86736.6|86711.6|30
1632304310000|2021-09-22 09:51:50|86737.1|86712.1|86741.4|86716.4|86742.6|86717.6|86736.9|86711.9|41
1632304320000|2021-09-22 09:52:00|86741.5|86716.5|86743|86718|86743|86718|86739.3|86714.3|32
1632304330000|2021-09-22 09:52:10|86742.5|86717.5|86741.1|86716.1|86743.4|86718.4|86740|86715|23
1632304340000|2021-09-22 09:52:20|86741.6|86716.6|86742.7|86717.7|86742.7|86717.7|86740.4|86715.4|25
1632304350000|2021-09-22 09:52:30|86742.8|86717.8|86742.5|86717.5|86743.8|86718.8|86742.5|86717.5|13
1632304360000|2021-09-22 09:52:40|86742.2|86717.2|86746.9|86721.9|86747.2|86722.2|86742.2|86717.2|22
1632304370000|2021-09-22 09:52:50|86746.7|86721.7|86743.3|86718.3|86747.1|86722.1|86742.2|86717.2|15
1632304380000|2021-09-22 09:53:00|86743.1|86718.1|86745|86720|86745|86720|86742.7|86717.7|25
1632304390000|2021-09-22 09:53:10|86744.8|86719.8|86740|86715|86748.3|86723.3|86738.2|86713.2|38
1632304400000|2021-09-22 09:53:20|86739.3|86714.3|86746.4|86721.4|86746.6|86721.6|86739.3|86714.3|35
1632304410000|2021-09-22 09:53:30|86746.5|86721.5|86743.5|86718.5|86746.9|86721.9|86743.5|86718.5|25
1632304420000|2021-09-22 09:53:40|86743.8|86718.8|86745.3|86720.3|86746|86721|86742.3|86717.3|32
1632304430000|2021-09-22 09:53:50|86743.3|86718.3|86739.2|86714.2|86743.7|86718.7|86738.4|86713.4|37
1632304440000|2021-09-22 09:54:00|86739.4|86714.4|86746.7|86721.7|86747.5|86722.5|86739.2|86714.2|30
1632304450000|2021-09-22 09:54:10|86746.9|86721.9|86749.8|86724.8|86751.2|86726.2|86746.8|86721.8|26
1632304460000|2021-09-22 09:54:20|86750|86725|86750.7|86725.7|86750.8|86725.8|86748.9|86723.9|33
1632304470000|2021-09-22 09:54:30|86750.1|86725.1|86749.1|86724.1|86750.1|86725.1|86748.6|86723.6|23
1632304480000|2021-09-22 09:54:40|86748.9|86723.9|86750.1|86725.1|86750.1|86725.1|86748.7|86723.7|25
1632304490000|2021-09-22 09:54:50|86750|86725|86747|86722|86750.2|86725.2|86746.4|86721.4|30
1632304500000|2021-09-22 09:55:00|86747.2|86722.2|86746.8|86721.8|86747.2|86722.2|86746.3|86721.3|13
1632304510000|2021-09-22 09:55:10|86747|86722|86747|86722|86748.1|86723.1|86746.7|86721.7|26
1632304520000|2021-09-22 09:55:20|86746.9|86721.9|86742.8|86717.8|86749.6|86724.6|86741.4|86716.4|34
1632304530000|2021-09-22 09:55:30|86742.4|86717.4|86754.3|86729.3|86755|86730|86741.8|86716.8|35
1632304540000|2021-09-22 09:55:40|86755.3|86730.3|86755.7|86730.7|86755.7|86730.7|86752.2|86727.2|42
1632304550000|2021-09-22 09:55:50|86756.1|86731.1|86752.3|86727.3|86756.4|86731.4|86750.3|86725.3|44
1632304560000|2021-09-22 09:56:00|86752.8|86727.8|86746.8|86721.8|86759.6|86731.9|86746.3|86709.1|37
1632304570000|2021-09-22 09:56:10|86747.1|86722.1|86747.1|86722.1|86758.9|86727.3|86745.9|86708.9|51
1632304580000|2021-09-22 09:56:20|86748|86723|86746.4|86721.4|86748.5|86723.5|86746|86721|30
1632304590000|2021-09-22 09:56:30|86746.7|86721.7|86739.9|86714.9|86754.8|86722|86737.3|86700.8|30
1632304600000|2021-09-22 09:56:40|86739.8|86714.8|86746.7|86721.7|86759.9|86721.7|86739|86706.9|23
1632304610000|2021-09-22 09:56:50|86747.6|86722.6|86749.4|86724.4|86750.8|86725.8|86747.6|86722.6|24
1632304620000|2021-09-22 09:57:00|86749.6|86724.6|86751.1|86701.1|86765.3|86729.6|86740.1|86701.1|55
1632304630000|2021-09-22 09:57:10|86739.3|86714.3|86755.3|86705.3|86755.3|86717|86734.7|86702.9|39
1632304640000|2021-09-22 09:57:20|86753.9|86703.9|86744.4|86719.4|86757|86723.5|86742.6|86703.9|49
1632304650000|2021-09-22 09:57:30|86745|86720|86745.4|86720.4|86751.4|86726.4|86744.2|86719.2|34
1632304660000|2021-09-22 09:57:40|86746.3|86721.3|86749.6|86724.6|86763|86725.6|86745.9|86711.1|39
1632304670000|2021-09-22 09:57:50|86749.7|86724.7|86749.7|86724.7|86751|86726|86748.7|86723.7|25
1632304680000|2021-09-22 09:58:00|86749.8|86724.8|86746.8|86721.8|86750.2|86725.2|86744.7|86719.7|29
1632304690000|2021-09-22 09:58:10|86747.4|86722.4|86738.8|86713.8|86756.6|86722.4|86738.8|86702.2|38
1632304700000|2021-09-22 09:58:20|86739|86714|86739.7|86714.7|86740.1|86715.1|86738.8|86713.8|22
1632304710000|2021-09-22 09:58:30|86739.6|86714.6|86742.4|86717.4|86742.4|86717.4|86738.5|86713.5|28
1632304720000|2021-09-22 09:58:40|86742.6|86717.6|86745.2|86720.2|86745.8|86720.8|86741.1|86716.1|33
1632304730000|2021-09-22 09:58:50|86745|86720|86747|86722|86748|86723|86744.4|86719.4|39
1632304740000|2021-09-22 09:59:00|86747.2|86722.2|86748.3|86723.3|86749.1|86724.1|86746.5|86721.5|34
1632304750000|2021-09-22 09:59:10|86748.6|86723.6|86747.9|86722.9|86749.5|86724.5|86747.7|86722.7|26
1632304760000|2021-09-22 09:59:20|86747.7|86722.7|86744.5|86719.5|86748.4|86723.4|86743|86718|46
1632304770000|2021-09-22 09:59:30|86744.4|86719.4|86744.1|86719.1|86747|86722|86743.2|86718.2|43
1632304780000|2021-09-22 09:59:40|86743.9|86718.9|86746.5|86721.5|86759.1|86723.6|86743.7|86708.5|41
1632304790000|2021-09-22 09:59:50|86746.7|86721.7|86746|86721|86747.8|86722.8|86746|86721|34
1632304800000|2021-09-22 10:00:00|86745.8|86720.8|86740.4|86715.4|86756.2|86721|86738.6|86702.6|44
1632304810000|2021-09-22 10:00:10|86740.5|86715.5|86742.2|86717.2|86742.2|86717.2|86739.7|86714.7|42
1632304820000|2021-09-22 10:00:20|86742.9|86717.9|86745.6|86720.6|86759.8|86721.8|86742.1|86709.4|31
1632304830000|2021-09-22 10:00:30|86744.7|86719.7|86739.5|86714.5|86753.7|86720.3|86738.4|86701.9|30
1632304840000|2021-09-22 10:00:40|86739.2|86714.2|86740|86715|86740|86715|86738.9|86713.9|28
1632304850000|2021-09-22 10:00:50|86740.1|86715.1|86740.4|86715.4|86740.4|86715.4|86740|86715|17
1632304860000|2021-09-22 10:01:00|86740.5|86715.5|86741.7|86716.7|86741.8|86716.8|86740.5|86715.5|26
1632304870000|2021-09-22 10:01:10|86741.8|86716.8|86738.1|86713.1|86741.8|86716.8|86738.1|86713.1|25
1632304880000|2021-09-22 10:01:20|86739.1|86714.1|86737|86712|86739.1|86714.1|86736.4|86711.4|30
1632304890000|2021-09-22 10:01:30|86737.2|86712.2|86736.1|86711.1|86740.4|86715.4|86735.5|86710.5|45
1632304900000|2021-09-22 10:01:40|86736.4|86711.4|86737.2|86712.2|86737.8|86712.8|86736.2|86711.2|16
1632304910000|2021-09-22 10:01:50|86737.4|86712.4|86738|86713|86738.5|86713.5|86737.3|86712.3|21
1632304920000|2021-09-22 10:02:00|86737.9|86712.9|86739.2|86714.2|86739.2|86714.2|86737.9|86712.9|18
1632304930000|2021-09-22 10:02:10|86738.8|86713.8|86737.5|86712.5|86738.8|86713.8|86737.4|86712.4|18
1632304940000|2021-09-22 10:02:20|86737.4|86712.4|86736.8|86711.8|86737.7|86712.7|86736.8|86711.8|18
1632304950000|2021-09-22 10:02:30|86737.7|86712.7|86750.4|86725.4|86761|86725.7|86737.6|86707.7|29
1632304960000|2021-09-22 10:02:40|86750.6|86725.6|86750.9|86725.9|86750.9|86725.9|86749.8|86724.8|25
1632304970000|2021-09-22 10:02:50|86751.1|86726.1|86746.3|86721.3|86753|86728|86746.3|86721.3|40
1632304980000|2021-09-22 10:03:00|86746.5|86721.5|86748.3|86723.3|86748.5|86723.5|86745.3|86720.3|29
1632304990000|2021-09-22 10:03:10|86748.6|86723.6|86747.7|86722.7|86749.3|86724.3|86747.7|86722.7|25
1632305000000|2021-09-22 10:03:20|86747.8|86722.8|86747.1|86722.1|86748.2|86723.2|86746.9|86721.9|24
1632305010000|2021-09-22 10:03:30|86746.8|86721.8|86743.3|86718.3|86746.8|86721.8|86742.4|86717.4|38
1632305020000|2021-09-22 10:03:40|86743.6|86718.6|86743.2|86718.2|86743.9|86718.9|86743.1|86718.1|20
1632305030000|2021-09-22 10:03:50|86743.3|86718.3|86750.9|86725.9|86762.7|86726.2|86742.9|86712.6|35
1632305040000|2021-09-22 10:04:00|86750.7|86725.7|86749.9|86724.9|86751.6|86726.6|86749.6|86724.6|26
1632305050000|2021-09-22 10:04:10|86749.6|86724.6|86746.9|86721.9|86749.6|86724.6|86746.7|86721.7|27
1632305060000|2021-09-22 10:04:20|86748.1|86723.1|86757|86707|86758|86723.1|86743.9|86706.2|35
1632305070000|2021-09-22 10:04:30|86756.9|86706.9|86742.1|86717.1|86756.9|86719.9|86740.1|86706.6|25
1632305080000|2021-09-22 10:04:40|86741.3|86716.3|86745.5|86720.5|86759|86723.5|86741.3|86708.3|57
1632305090000|2021-09-22 10:04:50|86745.4|86720.4|86745.1|86720.1|86745.4|86720.4|86742.6|86717.6|26
1632305100000|2021-09-22 10:05:00|86745.8|86720.8|86743.9|86718.9|86746|86721|86743.8|86718.8|32
1632305110000|2021-09-22 10:05:10|86743.7|86718.7|86744.3|86719.3|86744.9|86719.9|86743.7|86718.7|22
1632305120000|2021-09-22 10:05:20|86744.4|86719.4|86745.1|86720.1|86745.4|86720.4|86744.1|86719.1|21
1632305130000|2021-09-22 10:05:30|86745.2|86720.2|86745.9|86720.9|86746.5|86721.5|86744.7|86719.7|25
1632305140000|2021-09-22 10:05:40|86746.2|86721.2|86748.7|86723.7|86761.4|86723.8|86746.2|86709.3|38
1632305150000|2021-09-22 10:05:50|86748.8|86723.8|86747.3|86722.3|86748.9|86723.9|86747.2|86722.2|31
1632305160000|2021-09-22 10:06:00|86747.6|86722.6|86748.9|86723.9|86748.9|86723.9|86747.2|86722.2|20
1632305170000|2021-09-22 10:06:10|86748.7|86723.7|86750.6|86725.6|86764.1|86726.9|86748.5|86712.7|33
1632305180000|2021-09-22 10:06:20|86750.4|86725.4|86749.5|86724.5|86750.9|86725.9|86748.8|86723.8|35
1632305190000|2021-09-22 10:06:30|86749.7|86724.7|86750.2|86725.2|86750.3|86725.3|86749.3|86724.3|14
1632305200000|2021-09-22 10:06:40|86749.2|86724.2|86750.1|86725.1|86750.9|86725.9|86748.8|86723.8|19
1632305210000|2021-09-22 10:06:50|86750|86725|86749.1|86724.1|86751.1|86726.1|86748.2|86723.2|31
1632305220000|2021-09-22 10:07:00|86748.2|86723.2|86748|86723|86750.1|86725.1|86748|86723|25
1632305230000|2021-09-22 10:07:10|86747.9|86722.9|86746.4|86721.4|86748.7|86723.7|86744.9|86719.9|31
1632305240000|2021-09-22 10:07:20|86746.6|86721.6|86745.2|86720.2|86755.6|86722.2|86742.9|86705.6|38
1632305250000|2021-09-22 10:07:30|86744.9|86719.9|86745.1|86720.1|86745.2|86720.2|86743.6|86718.6|29
1632305260000|2021-09-22 10:07:40|86745|86720|86745.8|86720.8|86745.8|86720.8|86744.9|86719.9|31
1632305270000|2021-09-22 10:07:50|86745.7|86720.7|86746.7|86721.7|86746.9|86721.9|86745.2|86720.2|22
1632305280000|2021-09-22 10:08:00|86746.6|86721.6|86753.1|86703.1|86753.7|86721.7|86741.9|86702.9|47
1632305290000|2021-09-22 10:08:10|86752.5|86702.5|86734.6|86709.6|86752.9|86715.7|86734.6|86698|35
1632305300000|2021-09-22 10:08:20|86736.3|86711.3|86736.9|86711.9|86751.3|86713.3|86736|86698.8|37
1632305310000|2021-09-22 10:08:30|86737.6|86712.6|86742.1|86717.1|86754.2|86718.1|86736.2|86703.7|37
1632305320000|2021-09-22 10:08:40|86742|86717|86742.6|86717.6|86756|86718.9|86740.4|86704.5|31
1632305330000|2021-09-22 10:08:50|86743.8|86718.8|86745.1|86720.1|86745.4|86720.4|86742.8|86717.8|22
1632305340000|2021-09-22 10:09:00|86745.5|86720.5|86745.1|86720.1|86745.9|86720.9|86744.1|86719.1|21
1632305350000|2021-09-22 10:09:10|86745|86720|86743.8|86718.8|86745.3|86720.3|86743.6|86718.6|22
1632305360000|2021-09-22 10:09:20|86743.7|86718.7|86745.8|86720.8|86745.8|86720.8|86743.7|86718.7|16
1632305370000|2021-09-22 10:09:30|86745.4|86720.4|86762.1|86712.1|86762.1|86722.9|86744.9|86709.7|27
1632305380000|2021-09-22 10:09:40|86762.4|86712.4|86750.5|86725.5|86764.3|86726.5|86750.5|86712.4|29
1632305390000|2021-09-22 10:09:50|86750.9|86725.9|86750.4|86725.4|86751.7|86726.7|86750|86725|19
1632305400000|2021-09-22 10:10:00|86750.7|86725.7|86734.2|86709.2|86757.5|86727.7|86733.1|86705.8|52
1632305410000|2021-09-22 10:10:10|86734.4|86709.4|86734.1|86709.1|86736.3|86711.3|86733.5|86708.5|45
1632305420000|2021-09-22 10:10:20|86734.6|86709.6|86735.5|86710.5|86736|86711|86734|86709|32
1632305430000|2021-09-22 10:10:30|86736.9|86711.9|86755.4|86705.4|86756.1|86717.6|86736.6|86701|26
1632305440000|2021-09-22 10:10:40|86755.1|86705.1|86753.2|86703.2|86755.6|86718.7|86743.7|86703.2|14
1632305450000|2021-09-22 10:10:50|86753.6|86703.6|86753.1|86703.1|86755|86717.1|86741|86701.4|29
1632305460000|2021-09-22 10:11:00|86751.4|86701.4|86735|86710|86751.4|86712.4|86734.2|86700.3|31
1632305470000|2021-09-22 10:11:10|86735.2|86710.2|86735.8|86710.8|86735.9|86710.9|86733.8|86708.8|26
1632305480000|2021-09-22 10:11:20|86735.7|86710.7|86735|86710|86736.4|86711.4|86734.7|86709.7|23
1632305490000|2021-09-22 10:11:30|86735.1|86710.1|86735.1|86710.1|86735.7|86710.7|86734.8|86709.8|14
1632305500000|2021-09-22 10:11:40|86735.3|86710.3|86735.6|86710.6|86735.8|86710.8|86735.3|86710.3|14
1632305510000|2021-09-22 10:11:50|86736|86711|86736.3|86711.3|86736.3|86711.3|86735.5|86710.5|13
1632305520000|2021-09-22 10:12:00|86733.7|86708.7|86733.1|86708.1|86746.5|86709.7|86731|86696|37
1632305530000|2021-09-22 10:12:10|86733.2|86708.2|86735.4|86710.4|86748.7|86710.4|86732.5|86695.9|40
1632305540000|2021-09-22 10:12:20|86734|86709|86736.7|86711.7|86736.7|86711.7|86733.9|86708.9|24
1632305550000|2021-09-22 10:12:30|86736.4|86711.4|86752.1|86702.1|86753|86713.6|86736.3|86701.5|23
1632305560000|2021-09-22 10:12:40|86751.8|86701.8|86739.6|86714.6|86752|86715|86738.8|86701.5|25
1632305570000|2021-09-22 10:12:50|86739.4|86714.4|86740.2|86715.2|86755|86716.3|86739.1|86702.6|31
1632305580000|2021-09-22 10:13:00|86739.8|86714.8|86737.5|86712.5|86740.8|86715.8|86737.4|86712.4|27
1632305590000|2021-09-22 10:13:10|86737.3|86712.3|86737.1|86712.1|86738.2|86713.2|86737.1|86712.1|19
1632305600000|2021-09-22 10:13:20|86737.2|86712.2|86737.4|86712.4|86737.9|86712.9|86737.1|86712.1|15
1632305610000|2021-09-22 10:13:30|86737.3|86712.3|86737.1|86712.1|86737.8|86712.8|86736.9|86711.9|9
1632305620000|2021-09-22 10:13:40|86737|86712|86737.5|86712.5|86737.8|86712.8|86737|86712|7
1632305630000|2021-09-22 10:13:50|86738|86713|86752.2|86702.2|86752.2|86713.9|86737.7|86701.2|15
1632305640000|2021-09-22 10:14:00|86752.3|86702.3|86739.9|86714.9|86752.4|86715.9|86739.7|86702.3|21
1632305650000|2021-09-22 10:14:10|86740|86715|86732.2|86707.2|86749.3|86715.1|86732.2|86697.9|25
1632305660000|2021-09-22 10:14:20|86732|86707|86733.8|86708.8|86733.9|86708.9|86732|86707|17
1632305670000|2021-09-22 10:14:30|86733.2|86708.2|86735.5|86710.5|86735.6|86710.6|86732.1|86707.1|24
1632305680000|2021-09-22 10:14:40|86735.6|86710.6|86739.2|86714.2|86739.2|86714.2|86735.6|86710.6|33
1632305690000|2021-09-22 10:14:50|86739|86714|86740.1|86715.1|86740.1|86715.1|86738|86713|21
1632305700000|2021-09-22 10:15:00|86740|86715|86748.5|86698.5|86752.8|86715|86740|86697.9|38
1632305710000|2021-09-22 10:15:10|86749.5|86699.5|86736.8|86711.8|86750.5|86712.8|86736.5|86698.1|30
1632305720000|2021-09-22 10:15:20|86735.8|86710.8|86740.9|86715.9|86753.4|86716.3|86735.8|86703.1|32
1632305730000|2021-09-22 10:15:30|86741.1|86716.1|86741|86716|86741.2|86716.2|86738.3|86713.3|31
1632305740000|2021-09-22 10:15:40|86741.3|86716.3|86745.3|86720.3|86757.2|86720.3|86741.2|86706.4|25
1632305750000|2021-09-22 10:15:50|86745.2|86720.2|86733.2|86708.2|86745.2|86720.2|86733.2|86708.2|41
1632305760000|2021-09-22 10:16:00|86733.7|86708.7|86733.9|86708.9|86734.2|86709.2|86733.1|86708.1|19
1632305770000|2021-09-22 10:16:10|86733|86708|86730.9|86705.9|86733.5|86708.5|86730.4|86705.4|29
1632305780000|2021-09-22 10:16:20|86731.1|86706.1|86726|86701|86732|86707|86725.8|86700.8|39
1632305790000|2021-09-22 10:16:30|86726.6|86701.6|86727.2|86702.2|86727.6|86702.6|86726|86701|26
1632305800000|2021-09-22 10:16:40|86727.3|86702.3|86721.1|86696.1|86727.3|86702.3|86721.1|86696.1|50
1632305810000|2021-09-22 10:16:50|86721|86696|86720.3|86695.3|86721.1|86696.1|86719.3|86694.3|42
1632305820000|2021-09-22 10:17:00|86720.2|86695.2|86721.5|86696.5|86721.8|86696.8|86720.2|86695.2|24
1632305830000|2021-09-22 10:17:10|86722.6|86697.6|86723.5|86698.5|86724.8|86699.8|86722|86697|28
1632305840000|2021-09-22 10:17:20|86723.9|86698.9|86722.9|86697.9|86725.2|86700.2|86722.9|86697.9|24
1632305850000|2021-09-22 10:17:30|86722.8|86697.8|86734.2|86709.2|86747.4|86711.1|86722.8|86697.4|38
1632305860000|2021-09-22 10:17:40|86733.6|86708.6|86735.7|86710.7|86738.4|86713.4|86733.3|86708.3|47
1632305870000|2021-09-22 10:17:50|86735.3|86710.3|86740.5|86715.5|86741|86716|86734.9|86709.9|46
1632305880000|2021-09-22 10:18:00|86740.4|86715.4|86737.9|86712.9|86741.1|86716.1|86737.8|86712.8|25
1632305890000|2021-09-22 10:18:10|86738|86713|86737.6|86712.6|86738.4|86713.4|86736.9|86711.9|24
1632305900000|2021-09-22 10:18:20|86737.5|86712.5|86736.8|86711.8|86738.1|86713.1|86736.1|86711.1|22
1632305910000|2021-09-22 10:18:30|86737.1|86712.1|86714.6|86689.6|86737.3|86712.3|86712.7|86687.7|43
1632305920000|2021-09-22 10:18:40|86714.1|86689.1|86716|86691|86716.5|86691.5|86714|86689|33
1632305930000|2021-09-22 10:18:50|86715.5|86690.5|86717.8|86692.8|86717.9|86692.9|86715.5|86690.5|26
1632305940000|2021-09-22 10:19:00|86718|86693|86719.9|86694.9|86719.9|86694.9|86716.7|86691.7|32
1632305950000|2021-09-22 10:19:10|86720.3|86695.3|86719.7|86694.7|86720.6|86695.6|86718.3|86693.3|36
1632305960000|2021-09-22 10:19:20|86719.5|86694.5|86719.2|86694.2|86719.5|86694.5|86718.7|86693.7|19
1632305970000|2021-09-22 10:19:30|86719|86694|86719.2|86694.2|86719.5|86694.5|86718.7|86693.7|17
1632305980000|2021-09-22 10:19:40|86718.9|86693.9|86719.8|86694.8|86720.2|86695.2|86718.8|86693.8|19
1632305990000|2021-09-22 10:19:50|86720|86695|86721.5|86696.5|86721.6|86696.6|86719.9|86694.9|17
1632306000000|2021-09-22 10:20:00|86721.4|86696.4|86721.5|86696.5|86722.5|86697.5|86720.6|86695.6|24
1632306010000|2021-09-22 10:20:10|86721.1|86696.1|86724.2|86699.2|86724.7|86699.7|86720.5|86695.5|30
1632306020000|2021-09-22 10:20:20|86724.4|86699.4|86721.5|86696.5|86724.4|86699.4|86721.4|86696.4|26
1632306030000|2021-09-22 10:20:30|86721.3|86696.3|86720.3|86695.3|86722|86697|86720.1|86695.1|30
1632306040000|2021-09-22 10:20:40|86720.5|86695.5|86719.8|86694.8|86720.7|86695.7|86719.4|86694.4|23
1632306050000|2021-09-22 10:20:50|86719.6|86694.6|86722.8|86697.8|86722.8|86697.8|86719.5|86694.5|34
1632306060000|2021-09-22 10:21:00|86723|86698|86723.9|86698.9|86724.2|86699.2|86723|86698|19
1632306070000|2021-09-22 10:21:10|86723.5|86698.5|86723.9|86698.9|86724.6|86699.6|86723.5|86698.5|27
1632306080000|2021-09-22 10:21:20|86724.1|86699.1|86730.6|86705.6|86730.6|86705.6|86723.5|86698.5|14
1632306090000|2021-09-22 10:21:30|86732|86707|86738.7|86713.7|86740.2|86715.2|86730.7|86705.7|45
1632306100000|2021-09-22 10:21:40|86737.8|86712.8|86738|86713|86739|86714|86737.6|86712.6|26
1632306110000|2021-09-22 10:21:50|86737.5|86712.5|86736.8|86711.8|86737.8|86712.8|86736.3|86711.3|23
1632306120000|2021-09-22 10:22:00|86736.5|86711.5|86737.6|86712.6|86737.7|86712.7|86736.3|86711.3|17
1632306130000|2021-09-22 10:22:10|86737.5|86712.5|86738.2|86713.2|86738.8|86713.8|86736.6|86711.6|17
1632306140000|2021-09-22 10:22:20|86738.1|86713.1|86739.1|86714.1|86739.1|86714.1|86737.1|86712.1|12
1632306150000|2021-09-22 10:22:30|86739.2|86714.2|86741|86716|86752.7|86716|86737.6|86701.4|19
1632306160000|2021-09-22 10:22:40|86740.4|86715.4|86738.5|86713.5|86740.5|86715.5|86736.4|86711.4|34
1632306170000|2021-09-22 10:22:50|86738.2|86713.2|86736.4|86711.4|86738.2|86713.2|86734.9|86709.9|23
1632306180000|2021-09-22 10:23:00|86736.6|86711.6|86728.9|86703.9|86743.6|86711.7|86722.6|86692.6|53
1632306190000|2021-09-22 10:23:10|86729.1|86704.1|86722|86697|86729.5|86704.5|86720.7|86695.7|46
1632306200000|2021-09-22 10:23:20|86723.9|86698.9|86718.3|86693.3|86723.9|86698.9|86716.1|86691.1|39
1632306210000|2021-09-22 10:23:30|86717.1|86692.1|86714.2|86689.2|86718|86693|86709.2|86684.2|40
1632306220000|2021-09-22 10:23:40|86711.6|86686.6|86700|86675|86721.1|86686.6|86698.4|86668.5|47
1632306230000|2021-09-22 10:23:50|86699|86674|86696.1|86671.1|86713.3|86674|86695.4|86659.6|42
1632306240000|2021-09-22 10:24:00|86696|86671|86695|86670|86697.5|86672.5|86692.9|86667.9|35
1632306250000|2021-09-22 10:24:10|86695.3|86670.3|86697.1|86672.1|86704.4|86679.4|86695.3|86670.3|59
1632306260000|2021-09-22 10:24:20|86697.3|86672.3|86695.5|86670.5|86697.4|86672.4|86694.2|86669.2|32
1632306270000|2021-09-22 10:24:30|86695.2|86670.2|86697.9|86672.9|86698.6|86673.6|86694|86669|35
1632306280000|2021-09-22 10:24:40|86698.4|86673.4|86699.1|86674.1|86710.8|86674.1|86691.6|86654.8|44
1632306290000|2021-09-22 10:24:50|86697.6|86672.6|86697.2|86672.2|86699.7|86674.7|86693|86668|35
1632306300000|2021-09-22 10:25:00|86697.5|86672.5|86695|86670|86698.3|86673.3|86694.8|86669.8|28
1632306310000|2021-09-22 10:25:10|86695.1|86670.1|86697.6|86672.6|86697.6|86672.6|86694.3|86669.3|31
1632306320000|2021-09-22 10:25:20|86696|86671|86703.1|86678.1|86703.4|86678.4|86696|86671|40
1632306330000|2021-09-22 10:25:30|86702|86677|86697.6|86672.6|86711.6|86677|86695.6|86657.6|29
1632306340000|2021-09-22 10:25:40|86696.7|86671.7|86694.9|86669.9|86697.6|86672.6|86691.9|86666.9|30
1632306350000|2021-09-22 10:25:50|86694.7|86669.7|86693.7|86668.7|86695.9|86670.9|86692.4|86667.4|39
1632306360000|2021-09-22 10:26:00|86694.1|86669.1|86689.6|86664.6|86694.1|86669.1|86687.4|86662.4|38
1632306370000|2021-09-22 10:26:10|86689.5|86664.5|86692.4|86667.4|86707.9|86669.7|86688.2|86657.9|47
1632306380000|2021-09-22 10:26:20|86692.7|86667.7|86693.7|86668.7|86694.2|86669.2|86692.6|86667.6|21
1632306390000|2021-09-22 10:26:30|86693.6|86668.6|86677.4|86652.4|86693.6|86668.6|86669.5|86639.6|49
1632306400000|2021-09-22 10:26:40|86676.8|86651.8|86693.9|86643.9|86694.5|86656.8|86676.8|86638.4|33
1632306410000|2021-09-22 10:26:50|86681.1|86656.1|86682.2|86657.2|86686.3|86661.3|86679.7|86654.7|36
1632306420000|2021-09-22 10:27:00|86684.3|86659.3|86685.9|86660.9|86685.9|86660.9|86683.6|86658.6|30
1632306430000|2021-09-22 10:27:10|86685.8|86660.8|86683.5|86658.5|86687.7|86662.7|86680.8|86655.8|43
1632306440000|2021-09-22 10:27:20|86682.6|86657.6|86683.3|86658.3|86685|86660|86681.2|86656.2|34
1632306450000|2021-09-22 10:27:30|86684.2|86659.2|86685.7|86660.7|86685.7|86660.7|86678.3|86653.3|41
1632306460000|2021-09-22 10:27:40|86687|86662|86691|86666|86692.7|86667.7|86678.9|86653.9|44
1632306470000|2021-09-22 10:27:50|86691.1|86666.1|86710.1|86660.1|86711.7|86681.3|86691.1|86659.6|49
1632306480000|2021-09-22 10:28:00|86710.3|86660.3|86700.8|86675.8|86710.3|86675.9|86698.2|86660.3|24
1632306490000|2021-09-22 10:28:10|86699.3|86674.3|86693.4|86668.4|86709.9|86674.6|86693.1|86655.9|53
1632306500000|2021-09-22 10:28:20|86693.9|86668.9|86701.7|86651.7|86701.7|86670.3|86686|86650|47
1632306510000|2021-09-22 10:28:30|86701.5|86651.5|86686.2|86661.2|86703|86663.3|86685.6|86651.5|32
1632306520000|2021-09-22 10:28:40|86685.8|86660.8|86686.1|86661.1|86686.1|86661.1|86684|86659|41
1632306530000|2021-09-22 10:28:50|86685|86660|86688.3|86663.3|86688.4|86663.4|86683.9|86658.9|39
1632306540000|2021-09-22 10:29:00|86688|86663|86688|86663|86689.6|86664.6|86685.8|86660.8|34
1632306550000|2021-09-22 10:29:10|86688.4|86663.4|86684.7|86659.7|86692.5|86667.5|86684.7|86659.7|34
1632306560000|2021-09-22 10:29:20|86684.9|86659.9|86682.1|86657.1|86684.9|86659.9|86682.1|86657.1|35
1632306570000|2021-09-22 10:29:30|86682.4|86657.4|86683.9|86658.9|86683.9|86658.9|86680.2|86655.2|41
1632306580000|2021-09-22 10:29:40|86683.2|86658.2|86684.6|86659.6|86685|86660|86683.2|86658.2|26
1632306590000|2021-09-22 10:29:50|86684.8|86659.8|86681.7|86656.7|86685|86660|86681.7|86656.7|23
1632306600000|2021-09-22 10:30:00|86680.9|86655.9|86683.9|86658.9|86696|86659.6|86680.2|86645.7|40
1632306610000|2021-09-22 10:30:10|86683.5|86658.5|86683.1|86658.1|86684|86659|86682.7|86657.7|24
1632306620000|2021-09-22 10:30:20|86683.2|86658.2|86682.1|86657.1|86683.4|86658.4|86678.1|86653.1|35
1632306630000|2021-09-22 10:30:30|86681.4|86656.4|86679.8|86654.8|86682.9|86657.9|86679.7|86654.7|26
1632306640000|2021-09-22 10:30:40|86679.6|86654.6|86688.7|86663.7|86688.7|86663.7|86679.6|86654.6|33
1632306650000|2021-09-22 10:30:50|86688.4|86663.4|86696.6|86646.6|86698.5|86663.4|86684.9|86646.6|48
1632306660000|2021-09-22 10:31:00|86697.1|86647.1|86698.9|86648.9|86698.9|86648.9|86696.9|86646.9|18
1632306670000|2021-09-22 10:31:10|86698.3|86648.3|86683.4|86658.4|86700.6|86660.8|86682.4|86646|50
1632306680000|2021-09-22 10:31:20|86684.3|86659.3|86682.6|86657.6|86695.4|86664.9|86682.6|86645.4|50
1632306690000|2021-09-22 10:31:30|86683.5|86658.5|86699.3|86649.3|86699.7|86661.7|86683.5|86648.1|35
1632306700000|2021-09-22 10:31:40|86699.4|86649.4|86681.2|86656.2|86701|86658.9|86681|86649.3|32
1632306710000|2021-09-22 10:31:50|86681.9|86656.9|86678.5|86653.5|86681.9|86656.9|86677.4|86652.4|45
1632306720000|2021-09-22 10:32:00|86678.4|86653.4|86678.5|86653.5|86679.3|86654.3|86678.2|86653.2|33
1632306730000|2021-09-22 10:32:10|86678.7|86653.7|86679.2|86654.2|86680.5|86655.5|86678.7|86653.7|26
1632306740000|2021-09-22 10:32:20|86679.5|86654.5|86678.1|86653.1|86691.3|86655.7|86677.6|86640.7|30
1632306750000|2021-09-22 10:32:30|86678.2|86653.2|86677.9|86652.9|86678.9|86653.9|86677.8|86652.8|24
1632306760000|2021-09-22 10:32:40|86678.2|86653.2|86680.2|86655.2|86680.2|86655.2|86678.1|86653.1|20
1632306770000|2021-09-22 10:32:50|86680.3|86655.3|86679.5|86654.5|86680.3|86655.3|86679.4|86654.4|19
1632306780000|2021-09-22 10:33:00|86679.6|86654.6|86691.9|86641.9|86691.9|86655|86677.8|86639.8|29
1632306790000|2021-09-22 10:33:10|86692|86642|86676.6|86651.6|86692.3|86654|86676.1|86642|27
1632306800000|2021-09-22 10:33:20|86676.5|86651.5|86676.8|86651.8|86677.8|86652.8|86676.2|86651.2|25
1632306810000|2021-09-22 10:33:30|86676.9|86651.9|86671.5|86646.5|86676.9|86651.9|86671.5|86646.5|35
1632306820000|2021-09-22 10:33:40|86671.8|86646.8|86665.4|86640.4|86672.3|86647.3|86665.4|86640.4|33
1632306830000|2021-09-22 10:33:50|86665.7|86640.7|86665.3|86640.3|86679.3|86644.9|86665.3|86629.3|36
1632306840000|2021-09-22 10:34:00|86664.9|86639.9|86667.1|86642.1|86668.3|86643.3|86664.9|86639.9|28
1632306850000|2021-09-22 10:34:10|86667.2|86642.2|86666.4|86641.4|86668.1|86643.1|86665.9|86640.9|16
1632306860000|2021-09-22 10:34:20|86666.2|86641.2|86665.9|86640.9|86668.7|86643.7|86665.3|86640.3|25
1632306870000|2021-09-22 10:34:30|86665.8|86640.8|86658.8|86633.8|86665.8|86640.8|86654.5|86629.5|32
1632306880000|2021-09-22 10:34:40|86658.5|86633.5|86663.3|86613.3|86666.5|86634.3|86651.8|86613.3|47
1632306890000|2021-09-22 10:34:50|86663.2|86613.2|86652.6|86627.6|86665.1|86627.6|86651.4|86613.2|32
1632306900000|2021-09-22 10:35:00|86652.3|86627.3|86653.8|86628.8|86666.5|86629|86652.3|86614.6|31
1632306910000|2021-09-22 10:35:10|86653.9|86628.9|86668.8|86618.8|86669.4|86630.2|86653.9|86617.5|25
1632306920000|2021-09-22 10:35:20|86669|86619|86658|86633|86669.1|86633.8|86656|86618.9|30
1632306930000|2021-09-22 10:35:30|86657.3|86632.3|86671.8|86621.8|86671.9|86635.6|86657.3|86621.3|39
1632306940000|2021-09-22 10:35:40|86672.3|86622.3|86663.2|86638.2|86676.7|86638.4|86655.7|86620.3|47
1632306950000|2021-09-22 10:35:50|86662.8|86637.8|86664.1|86639.1|86664.1|86639.1|86661.9|86636.9|18
1632306960000|2021-09-22 10:36:00|86664.2|86639.2|86659.3|86634.3|86664.2|86639.2|86659.3|86634.3|30
1632306970000|2021-09-22 10:36:10|86659.4|86634.4|86656.7|86631.7|86670.4|86635.2|86654.9|86618.1|32
1632306980000|2021-09-22 10:36:20|86656.2|86631.2|86655.6|86630.6|86656.9|86631.9|86654.9|86629.9|31
1632306990000|2021-09-22 10:36:30|86655.5|86630.5|86653.2|86628.2|86666.6|86632.9|86653.1|86614.6|31
1632307000000|2021-09-22 10:36:40|86653.1|86628.1|86653|86628|86664.3|86629.5|86651.3|86613.8|27
1632307010000|2021-09-22 10:36:50|86651.9|86626.9|86653.5|86628.5|86654.4|86629.4|86651.9|86626.9|25
1632307020000|2021-09-22 10:37:00|86653.3|86628.3|86672.1|86622.1|86672.7|86633.4|86653.3|86620.8|31
1632307030000|2021-09-22 10:37:10|86671.7|86621.7|86657.9|86632.9|86672.2|86634.1|86657.9|86621.7|23
1632307040000|2021-09-22 10:37:20|86658|86633|86658|86633|86659|86634|86656.4|86631.4|33
1632307050000|2021-09-22 10:37:30|86658.1|86633.1|86659.3|86634.3|86669.8|86634.3|86656.6|86619.8|23
1632307060000|2021-09-22 10:37:40|86658.9|86633.9|86658|86633|86669.6|86633.9|86655.6|86618.2|34
1632307070000|2021-09-22 10:37:50|86657.4|86632.4|86657.9|86632.9|86658.7|86633.7|86657.1|86632.1|31
1632307080000|2021-09-22 10:38:00|86658|86633|86660.6|86635.6|86673.8|86636.4|86657.7|86623.8|22
1632307090000|2021-09-22 10:38:10|86660.4|86635.4|86662.3|86637.3|86673.9|86637.3|86659.3|86623.6|32
1632307100000|2021-09-22 10:38:20|86662.4|86637.4|86664.2|86639.2|86664.6|86639.6|86661.2|86636.2|19
1632307110000|2021-09-22 10:38:30|86664.1|86639.1|86657.6|86632.6|86665.9|86640.9|86657|86632|44
1632307120000|2021-09-22 10:38:40|86657.5|86632.5|86667.9|86642.9|86678.6|86642.9|86655.2|86619.8|40
1632307130000|2021-09-22 10:38:50|86668|86643|86681.1|86656.1|86682.4|86657.4|86667.3|86642.3|45
1632307140000|2021-09-22 10:39:00|86681.4|86656.4|86676.4|86651.4|86681.4|86656.4|86676.4|86651.4|32
1632307150000|2021-09-22 10:39:10|86676.6|86651.6|86678.4|86653.4|86691.5|86653.8|86676.6|86639.6|29
1632307160000|2021-09-22 10:39:20|86678.2|86653.2|86672.9|86647.9|86688.2|86653.3|86672.2|86636.6|29
1632307170000|2021-09-22 10:39:30|86672.5|86647.5|86672|86647|86673.8|86648.8|86671.5|86646.5|26
1632307180000|2021-09-22 10:39:40|86672.4|86647.4|86672.5|86647.5|86673.9|86648.9|86672|86647|29
1632307190000|2021-09-22 10:39:50|86672.6|86647.6|86671.8|86646.8|86672.6|86647.6|86671.6|86646.6|18
1632307200000|2021-09-22 10:40:00|86671.9|86646.9|86672.4|86647.4|86673.4|86648.4|86671.9|86646.9|22
1632307210000|2021-09-22 10:40:10|86672.6|86647.6|86673.9|86648.9|86674.1|86649.1|86672.5|86647.5|22
1632307220000|2021-09-22 10:40:20|86674|86649|86673.6|86648.6|86674.1|86649.1|86673|86648|15
1632307230000|2021-09-22 10:40:30|86673.5|86648.5|86684.3|86659.3|86693.5|86659.6|86673.1|86643.5|24
1632307240000|2021-09-22 10:40:40|86681.5|86656.5|86682.8|86657.8|86686.9|86661.9|86681.5|86656.5|28
1632307250000|2021-09-22 10:40:50|86682.6|86657.6|86677.2|86652.2|86683.4|86658.4|86675|86650|43
1632307260000|2021-09-22 10:41:00|86675.3|86650.3|86680.5|86655.5|86689.6|86655.9|86675.2|86639.4|53
1632307270000|2021-09-22 10:41:10|86680.6|86655.6|86682.8|86657.8|86683.5|86658.5|86680.6|86655.6|40
1632307280000|2021-09-22 10:41:20|86682.7|86657.7|86686.4|86661.4|86687.1|86662.1|86682.4|86657.4|32
1632307290000|2021-09-22 10:41:30|86686.2|86661.2|86686.9|86661.9|86687.6|86662.6|86685.5|86660.5|28
1632307300000|2021-09-22 10:41:40|86687.1|86662.1|86689.9|86664.9|86690.4|86665.4|86686.5|86661.5|27
1632307310000|2021-09-22 10:41:50|86689.1|86664.1|86688.1|86663.1|86690.2|86665.2|86688|86663|19
1632307320000|2021-09-22 10:42:00|86688.2|86663.2|86687.2|86662.2|86689.6|86664.6|86686.6|86661.6|29
1632307330000|2021-09-22 10:42:10|86687.3|86662.3|86681.9|86656.9|86687.9|86662.9|86681.9|86656.9|36
1632307340000|2021-09-22 10:42:20|86681.8|86656.8|86679.7|86654.7|86682.5|86657.5|86677.5|86652.5|46
1632307350000|2021-09-22 10:42:30|86679.9|86654.9|86676.6|86651.6|86679.9|86654.9|86675.8|86650.8|42
1632307360000|2021-09-22 10:42:40|86677|86652|86674.9|86649.9|86677.3|86652.3|86674.9|86649.9|30
1632307370000|2021-09-22 10:42:50|86673.9|86648.9|86680.1|86655.1|86682|86657|86672.8|86647.8|40
1632307380000|2021-09-22 10:43:00|86680.2|86655.2|86681|86656|86682.6|86657.6|86679.7|86654.7|32
1632307390000|2021-09-22 10:43:10|86681.1|86656.1|86682.8|86657.8|86683.6|86658.6|86680.9|86655.9|33
1632307400000|2021-09-22 10:43:20|86683.2|86658.2|86683.2|86658.2|86684.2|86659.2|86681.2|86656.2|37
1632307410000|2021-09-22 10:43:30|86683.3|86658.3|86685.3|86660.3|86685.8|86660.8|86682.5|86657.5|38
1632307420000|2021-09-22 10:43:40|86685.2|86660.2|86686.7|86661.7|86688.8|86663.8|86685|86660|33
1632307430000|2021-09-22 10:43:50|86686.6|86661.6|86688.1|86663.1|86688.5|86663.5|86685.3|86660.3|31
1632307440000|2021-09-22 10:44:00|86687.7|86662.7|86689.7|86664.7|86690.3|86665.3|86687.7|86662.7|30
1632307450000|2021-09-22 10:44:10|86691.8|86666.8|86687.3|86662.3|86692.5|86667.5|86686.7|86661.7|34
1632307460000|2021-09-22 10:44:20|86688.1|86663.1|86687.7|86662.7|86688.4|86663.4|86687.4|86662.4|22
1632307470000|2021-09-22 10:44:30|86688|86663|86688.6|86663.6|86689.8|86664.8|86687.4|86662.4|30
1632307480000|2021-09-22 10:44:40|86688.3|86663.3|86691.1|86666.1|86693.6|86668.6|86688.3|86663.3|35
1632307490000|2021-09-22 10:44:50|86690.9|86665.9|86688.5|86663.5|86691.3|86666.3|86686.9|86661.9|41
1632307500000|2021-09-22 10:45:00|86688.3|86663.3|86685.1|86660.1|86689.1|86664.1|86684.7|86659.7|30
1632307510000|2021-09-22 10:45:10|86685|86660|86678.2|86653.2|86685.6|86660.6|86678.1|86653.1|42
1632307520000|2021-09-22 10:45:20|86678.9|86653.9|86678.4|86653.4|86679.5|86654.5|86677.6|86652.6|27
1632307530000|2021-09-22 10:45:30|86678.1|86653.1|86678.5|86653.5|86679.7|86654.7|86678.1|86653.1|20
1632307540000|2021-09-22 10:45:40|86678.6|86653.6|86677|86652|86679.4|86654.4|86676.8|86651.8|22
1632307550000|2021-09-22 10:45:50|86676.8|86651.8|86688.7|86663.7|86693.2|86663.9|86675.6|86643.1|46
1632307560000|2021-09-22 10:46:00|86689.4|86664.4|86686.4|86661.4|86694|86669|86685.3|86660.3|45
1632307570000|2021-09-22 10:46:10|86686.5|86661.5|86686.5|86661.5|86687.2|86662.2|86685.8|86660.8|27
1632307580000|2021-09-22 10:46:20|86686.8|86661.8|86688.3|86663.3|86688.3|86663.3|86683.7|86658.7|42
1632307590000|2021-09-22 10:46:30|86690.7|86665.7|86687.9|86662.9|86690.7|86665.7|86686.1|86661.1|31
1632307600000|2021-09-22 10:46:40|86686.8|86661.8|86687.9|86662.9|86691.8|86666.8|86686.8|86661.8|41
1632307610000|2021-09-22 10:46:50|86688.2|86663.2|86682.4|86657.4|86690|86665|86680.6|86655.6|42
1632307620000|2021-09-22 10:47:00|86682.5|86657.5|86675|86650|86682.5|86657.5|86674|86649|47
1632307630000|2021-09-22 10:47:10|86674.6|86649.6|86681|86656|86681|86656|86674.3|86649.3|39
1632307640000|2021-09-22 10:47:20|86682.1|86657.1|86691|86666|86692.9|86667.9|86679.4|86654.4|44
1632307650000|2021-09-22 10:47:30|86693.3|86668.3|86690.4|86665.4|86694.9|86669.9|86690.2|86665.2|24
1632307660000|2021-09-22 10:47:40|86690.6|86665.6|86702.9|86652.9|86703.2|86666|86689.2|86652.8|15
1632307670000|2021-09-22 10:47:50|86703.2|86653.2|86703.3|86653.3|86704|86654|86701.4|86651.4|36
1632307680000|2021-09-22 10:48:00|86702.8|86652.8|86707.1|86657.1|86709.3|86659.3|86702.8|86652.8|39
1632307690000|2021-09-22 10:48:10|86707.3|86657.3|86707|86657|86709|86659|86706.6|86656.6|21
1632307700000|2021-09-22 10:48:20|86706.7|86656.7|86708.3|86658.3|86712|86662|86706.7|86656.7|43
1632307710000|2021-09-22 10:48:30|86708.6|86658.6|86715.3|86665.3|86715.3|86665.3|86708.1|86658.1|31
1632307720000|2021-09-22 10:48:40|86716.1|86666.1|86714.4|86664.4|86718|86668|86713.6|86663.6|27
1632307730000|2021-09-22 10:48:50|86714.6|86664.6|86712.7|86662.7|86714.7|86664.7|86711.7|86661.7|36
1632307740000|2021-09-22 10:49:00|86712.5|86662.5|86708.6|86658.6|86713.8|86663.8|86708.5|86658.5|36
1632307750000|2021-09-22 10:49:10|86709.9|86659.9|86710|86660|86711.7|86661.7|86709.9|86659.9|25
1632307760000|2021-09-22 10:49:20|86709.9|86659.9|86704.5|86654.5|86710.3|86660.3|86703.6|86653.6|41
1632307770000|2021-09-22 10:49:30|86704.9|86654.9|86705.4|86655.4|86707.2|86657.2|86704.2|86654.2|31
1632307780000|2021-09-22 10:49:40|86705.3|86655.3|86707.4|86657.4|86709.2|86659.2|86705.3|86655.3|44
1632307790000|2021-09-22 10:49:50|86708|86658|86702.6|86652.6|86709.6|86659.6|86702.3|86652.3|55
1632307800000|2021-09-22 10:50:00|86702.4|86652.4|86702.9|86652.9|86703.9|86653.9|86702|86652|34
1632307810000|2021-09-22 10:50:10|86702.7|86652.7|86685|86660|86702.7|86664.2|86683|86652|52
1632307820000|2021-09-22 10:50:20|86686.1|86661.1|86685.4|86660.4|86699.5|86661.1|86683.3|86647.3|39
1632307830000|2021-09-22 10:50:30|86685.1|86660.1|86681.7|86656.7|86694.3|86660.6|86681.7|86643.8|38
1632307840000|2021-09-22 10:50:40|86682.2|86657.2|86681|86656|86682.6|86657.6|86680.6|86655.6|28
1632307850000|2021-09-22 10:50:50|86680.8|86655.8|86682.8|86657.8|86682.8|86657.8|86680.5|86655.5|22
1632307860000|2021-09-22 10:51:00|86682.9|86657.9|86684.1|86659.1|86696.1|86659.7|86682.9|86645.6|21
1632307870000|2021-09-22 10:51:10|86684.6|86659.6|86683.5|86658.5|86684.6|86659.6|86682.9|86657.9|15
1632307880000|2021-09-22 10:51:20|86684.3|86659.3|86685.2|86660.2|86685.4|86660.4|86683.9|86658.9|14
1632307890000|2021-09-22 10:51:30|86685.5|86660.5|86684.5|86659.5|86685.5|86660.5|86684.4|86659.4|18
1632307900000|2021-09-22 10:51:40|86684.6|86659.6|86684.4|86659.4|86685.1|86660.1|86683.7|86658.7|30
1632307910000|2021-09-22 10:51:50|86684.3|86659.3|86695.4|86645.4|86696|86659.3|86682.8|86645.4|25
1632307920000|2021-09-22 10:52:00|86695.5|86645.5|86680.1|86655.1|86695.7|86656.1|86679|86643.9|26
1632307930000|2021-09-22 10:52:10|86680|86655|86681.6|86656.6|86681.6|86656.6|86679.5|86654.5|20
1632307940000|2021-09-22 10:52:20|86681.4|86656.4|86680.2|86655.2|86681.7|86656.7|86680.2|86655.2|19
1632307950000|2021-09-22 10:52:30|86680.3|86655.3|86680.2|86655.2|86680.4|86655.4|86678.6|86653.6|19
1632307960000|2021-09-22 10:52:40|86680.4|86655.4|86681|86656|86681|86656|86679.9|86654.9|12
1632307970000|2021-09-22 10:52:50|86680.7|86655.7|86688.4|86638.4|86688.7|86655.7|86675.9|86637.5|29
1632307980000|2021-09-22 10:53:00|86676.3|86651.3|86686.7|86636.7|86687.1|86651.3|86672.2|86636.7|35
1632307990000|2021-09-22 10:53:10|86686.4|86636.4|86675.5|86650.5|86686.4|86650.7|86672.8|86636.4|31
1632308000000|2021-09-22 10:53:20|86675.3|86650.3|86680.3|86655.3|86692.1|86656.7|86673.9|86638.2|39
1632308010000|2021-09-22 10:53:30|86681.5|86656.5|86692|86642|86692.1|86656.5|86678.4|86641.2|28
1632308020000|2021-09-22 10:53:40|86691.9|86641.9|86679.5|86654.5|86692.5|86654.8|86679|86641.6|28
1632308030000|2021-09-22 10:53:50|86679.6|86654.6|86678.9|86653.9|86692.5|86654.7|86677.9|86639.3|32
1632308040000|2021-09-22 10:54:00|86679.5|86654.5|86679.9|86654.9|86693.3|86656.3|86678.3|86641.6|29
1632308050000|2021-09-22 10:54:10|86680|86655|86676.2|86651.2|86689.7|86655|86676.2|86639.4|23
1632308060000|2021-09-22 10:54:20|86676.8|86651.8|86672.8|86647.8|86686.9|86651.8|86671|86633.4|31
1632308070000|2021-09-22 10:54:30|86672.9|86647.9|86671.2|86646.2|86672.9|86647.9|86671.1|86646.1|14
1632308080000|2021-09-22 10:54:40|86671.4|86646.4|86670.1|86645.1|86671.5|86646.5|86670|86645|17
1632308090000|2021-09-22 10:54:50|86669.8|86644.8|86672.7|86647.7|86672.8|86647.8|86669.7|86644.7|30
1632308100000|2021-09-22 10:55:00|86672.6|86647.6|86670.6|86645.6|86674|86649|86668.8|86643.8|32
1632308110000|2021-09-22 10:55:10|86670.9|86645.9|86671.4|86646.4|86671.9|86646.9|86669.7|86644.7|32
1632308120000|2021-09-22 10:55:20|86671.6|86646.6|86672.8|86647.8|86672.9|86647.9|86671.5|86646.5|21
1632308130000|2021-09-22 10:55:30|86672.7|86647.7|86672.3|86647.3|86674|86649|86672.3|86647.3|17
1632308140000|2021-09-22 10:55:40|86672.1|86647.1|86671|86646|86672.1|86647.1|86670.6|86645.6|25
1632308150000|2021-09-22 10:55:50|86671.1|86646.1|86675.6|86650.6|86675.8|86650.8|86671|86646|37
1632308160000|2021-09-22 10:56:00|86674.7|86649.7|86677.3|86652.3|86690.2|86653.5|86674.7|86639.3|31
1632308170000|2021-09-22 10:56:10|86677.1|86652.1|86677.8|86652.8|86678.2|86653.2|86676.6|86651.6|18
1632308180000|2021-09-22 10:56:20|86677.7|86652.7|86678|86653|86693.5|86654.4|86677.2|86641.9|30
1632308190000|2021-09-22 10:56:30|86677.9|86652.9|86674.4|86649.4|86687.1|86653.8|86674|86636.4|29
1632308200000|2021-09-22 10:56:40|86674.2|86649.2|86689.9|86639.9|86689.9|86651.8|86674.2|86639.9|21
1632308210000|2021-09-22 10:56:50|86689.7|86639.7|86676.1|86651.1|86690|86651.4|86676|86637.7|25
1632308220000|2021-09-22 10:57:00|86676.2|86651.2|86675.1|86650.1|86676.4|86651.4|86674.7|86649.7|33
1632308230000|2021-09-22 10:57:10|86675|86650|86674.3|86649.3|86675.3|86650.3|86674.3|86649.3|21
1632308240000|2021-09-22 10:57:20|86672.9|86647.9|86672.9|86647.9|86676.2|86651.2|86672.1|86647.1|25
1632308250000|2021-09-22 10:57:30|86672.3|86647.3|86676.9|86651.9|86689|86652.2|86672.3|86639|39
1632308260000|2021-09-22 10:57:40|86690.2|86640.2|86672.6|86647.6|86691.3|86652.4|86672.6|86636.4|28
1632308270000|2021-09-22 10:57:50|86672.9|86647.9|86671.6|86646.6|86674.3|86649.3|86669.7|86644.7|30
1632308280000|2021-09-22 10:58:00|86671.7|86646.7|86670.8|86645.8|86673.4|86648.4|86670.8|86645.8|29
1632308290000|2021-09-22 10:58:10|86671|86646|86670.9|86645.9|86683.3|86647|86669.8|86630.9|26
1632308300000|2021-09-22 10:58:20|86669.4|86644.4|86670.2|86645.2|86681.4|86645.2|86667.7|86626.1|48
1632308310000|2021-09-22 10:58:30|86669.7|86644.7|86671.4|86646.4|86684|86647.1|86669.7|86632.9|35
1632308320000|2021-09-22 10:58:40|86671|86646|86686.3|86636.3|86686.6|86649.8|86671|86635.7|27
1632308330000|2021-09-22 10:58:50|86674.1|86649.1|86673.9|86648.9|86674.1|86649.1|86671.8|86646.8|23
1632308340000|2021-09-22 10:59:00|86673.8|86648.8|86673.5|86648.5|86673.8|86648.8|86673.5|86648.5|8
1632308350000|2021-09-22 10:59:10|86673|86648|86674.4|86649.4|86675.5|86650.5|86673|86648|19
1632308360000|2021-09-22 10:59:20|86674.5|86649.5|86675.5|86650.5|86688|86650.7|86674.2|86637.3|22
1632308370000|2021-09-22 10:59:30|86675.6|86650.6|86676.2|86651.2|86676.9|86651.9|86675.6|86650.6|23
1632308380000|2021-09-22 10:59:40|86676|86651|86673.6|86648.6|86688.5|86651.1|86673.2|86636.4|22
1632308390000|2021-09-22 10:59:50|86685.2|86635.2|86686.7|86636.7|86688.1|86638.1|86683.8|86633.8|37
1632308400000|2021-09-22 11:00:00|86687.9|86637.9|86679.3|86654.3|86691.3|86654.6|86678.3|86637.9|46
1632308410000|2021-09-22 11:00:10|86679.2|86654.2|86679.7|86654.7|86680.1|86655.1|86679.2|86654.2|23
1632308420000|2021-09-22 11:00:20|86679.6|86654.6|86677.5|86652.5|86680|86655|86677.5|86652.5|16
1632308430000|2021-09-22 11:00:30|86677.9|86652.9|86678.1|86653.1|86678.5|86653.5|86676.5|86651.5|31
1632308440000|2021-09-22 11:00:40|86677.7|86652.7|86679.4|86654.4|86680.1|86655.1|86677.7|86652.7|24
1632308450000|2021-09-22 11:00:50|86679.5|86654.5|86683.4|86658.4|86683.7|86658.7|86679.5|86654.5|30
1632308460000|2021-09-22 11:01:00|86683.2|86658.2|86684|86659|86697.3|86659.4|86682.2|86645.4|38
1632308470000|2021-09-22 11:01:10|86684.1|86659.1|86690.4|86665.4|86702.9|86665.4|86683.7|86650.2|39
1632308480000|2021-09-22 11:01:20|86690.1|86665.1|86689.6|86664.6|86690.4|86665.4|86688.6|86663.6|34
1632308490000|2021-09-22 11:01:30|86689.9|86664.9|86689.7|86664.7|86690.3|86665.3|86689.2|86664.2|13
1632308500000|2021-09-22 11:01:40|86689.8|86664.8|86689.1|86664.1|86689.8|86664.8|86688.9|86663.9|14
1632308510000|2021-09-22 11:01:50|86689.2|86664.2|86690.2|86665.2|86690.8|86665.8|86689.1|86664.1|23
1632308520000|2021-09-22 11:02:00|86690.1|86665.1|86687.5|86662.5|86690.2|86665.2|86686|86661|35
1632308530000|2021-09-22 11:02:10|86688.3|86663.3|86679.9|86654.9|86688.3|86663.3|86677.8|86652.8|46
1632308540000|2021-09-22 11:02:20|86680.3|86655.3|86680.6|86655.6|86681.5|86656.5|86679.9|86654.9|38
1632308550000|2021-09-22 11:02:30|86681.3|86656.3|86678.5|86653.5|86681.5|86656.5|86677.7|86652.7|40
1632308560000|2021-09-22 11:02:40|86678.6|86653.6|86678.1|86653.1|86680.2|86655.2|86677.3|86652.3|39
1632308570000|2021-09-22 11:02:50|86677.7|86652.7|86677.3|86652.3|86678.3|86653.3|86675.4|86650.4|37
1632308580000|2021-09-22 11:03:00|86677|86652|86678.4|86653.4|86679.5|86654.5|86676.8|86651.8|20
1632308590000|2021-09-22 11:03:10|86678.6|86653.6|86678.9|86653.9|86679.6|86654.6|86678.5|86653.5|14
1632308600000|2021-09-22 11:03:20|86679.1|86654.1|86682.1|86657.1|86693.2|86658.6|86679|86642.1|47
1632308610000|2021-09-22 11:03:30|86682|86657|86689.2|86664.2|86689.6|86664.6|86681.2|86656.2|34
1632308620000|2021-09-22 11:03:40|86689.1|86664.1|86688.9|86663.9|86689.9|86664.9|86688.2|86663.2|30
1632308630000|2021-09-22 11:03:50|86688.7|86663.7|86695.8|86670.8|86708.7|86671.6|86687.7|86655.9|46
1632308640000|2021-09-22 11:04:00|86696.1|86671.1|86694.8|86669.8|86696.4|86671.4|86694.7|86669.7|37
1632308650000|2021-09-22 11:04:10|86695|86670|86694.6|86669.6|86706.7|86670.8|86692.4|86654.1|45
1632308660000|2021-09-22 11:04:20|86694.8|86669.8|86691|86666|86695.6|86670.6|86691|86666|42
1632308670000|2021-09-22 11:04:30|86690.9|86665.9|86688.3|86663.3|86691.7|86666.7|86687.4|86662.4|24
1632308680000|2021-09-22 11:04:40|86687.9|86662.9|86687.7|86662.7|86691.9|86666.9|86685.9|86660.9|43
1632308690000|2021-09-22 11:04:50|86688.3|86663.3|86689.3|86664.3|86689.5|86664.5|86687.5|86662.5|40
1632308700000|2021-09-22 11:05:00|86688.9|86663.9|86692.4|86667.4|86692.4|86667.4|86688.9|86663.9|24
1632308710000|2021-09-22 11:05:10|86692.6|86667.6|86692.5|86667.5|86693.6|86668.6|86692.1|86667.1|17
1632308720000|2021-09-22 11:05:20|86692.7|86667.7|86692.2|86667.2|86693.3|86668.3|86691.1|86666.1|23
1632308730000|2021-09-22 11:05:30|86692.9|86667.9|86692.5|86667.5|86693.7|86668.7|86691.7|86666.7|40
1632308740000|2021-09-22 11:05:40|86692|86667|86696.5|86671.5|86698.1|86673.1|86691.8|86666.8|26
1632308750000|2021-09-22 11:05:50|86696.3|86671.3|86695.6|86670.6|86696.3|86671.3|86693.8|86668.8|12
1632308760000|2021-09-22 11:06:00|86695.1|86670.1|86695.4|86670.4|86695.6|86670.6|86694.9|86669.9|16
1632308770000|2021-09-22 11:06:10|86695.5|86670.5|86694|86669|86695.7|86670.7|86691.6|86666.6|24
1632308780000|2021-09-22 11:06:20|86693.7|86668.7|86694.9|86669.9|86695.4|86670.4|86690.2|86665.2|28
1632308790000|2021-09-22 11:06:30|86694.6|86669.6|86691.6|86666.6|86694.6|86669.6|86691.3|86666.3|23
1632308800000|2021-09-22 11:06:40|86691.5|86666.5|86693|86668|86693|86668|86690.8|86665.8|24
1632308810000|2021-09-22 11:06:50|86692.9|86667.9|86691.7|86666.7|86693.6|86668.6|86691.5|86666.5|25
1632308820000|2021-09-22 11:07:00|86691.4|86666.4|86687.4|86662.4|86692.2|86667.2|86687.1|86662.1|36
1632308830000|2021-09-22 11:07:10|86687.5|86662.5|86688.3|86663.3|86688.3|86663.3|86687.4|86662.4|10
1632308840000|2021-09-22 11:07:20|86688.9|86663.9|86690.1|86665.1|86690.8|86665.8|86687.9|86662.9|24
1632308850000|2021-09-22 11:07:30|86689.4|86664.4|86689.5|86664.5|86690.3|86665.3|86687.3|86662.3|37
1632308860000|2021-09-22 11:07:40|86689.7|86664.7|86688.6|86663.6|86689.7|86664.7|86688|86663|25
1632308870000|2021-09-22 11:07:50|86688.8|86663.8|86688.4|86663.4|86699.7|86664.5|86687.2|86649.7|27
1632308880000|2021-09-22 11:08:00|86687.2|86662.2|86688.5|86663.5|86689.4|86664.4|86687.2|86662.2|26
1632308890000|2021-09-22 11:08:10|86688.3|86663.3|86689.1|86664.1|86691.4|86666.4|86687.9|86662.9|26
1632308900000|2021-09-22 11:08:20|86688.9|86663.9|86689.2|86664.2|86704.4|86671.3|86687.9|86654.4|41
1632308910000|2021-09-22 11:08:30|86689.5|86664.5|86691.4|86666.4|86692.5|86667.5|86689|86664|30
1632308920000|2021-09-22 11:08:40|86691.9|86666.9|86692.1|86667.1|86693.6|86668.6|86690.7|86665.7|24
1632308930000|2021-09-22 11:08:50|86692.8|86667.8|86689.7|86664.7|86692.8|86667.8|86688.7|86663.7|35
1632308940000|2021-09-22 11:09:00|86689.8|86664.8|86690.4|86665.4|86691|86666|86689.4|86664.4|17
1632308950000|2021-09-22 11:09:10|86690.3|86665.3|86693.3|86668.3|86693.3|86668.3|86689.7|86664.7|25
1632308960000|2021-09-22 11:09:20|86693.4|86668.4|86691.6|86666.6|86693.4|86668.4|86691.2|86666.2|26
1632308970000|2021-09-22 11:09:30|86691.5|86666.5|86693|86668|86693|86668|86691.3|86666.3|17
1632308980000|2021-09-22 11:09:40|86692.9|86667.9|86695.6|86670.6|86696.1|86671.1|86692.8|86667.8|26
1632308990000|2021-09-22 11:09:50|86696|86671|86690.7|86665.7|86696.6|86671.6|86689.9|86664.9|30
1632309000000|2021-09-22 11:10:00|86690.8|86665.8|86694|86669|86695.5|86670.5|86689.7|86664.7|35
1632309010000|2021-09-22 11:10:10|86693.8|86668.8|86694.6|86669.6|86694.6|86669.6|86693|86668|8
1632309020000|2021-09-22 11:10:20|86694.2|86669.2|86695.2|86670.2|86700|86675|86694.1|86669.1|42
1632309030000|2021-09-22 11:10:30|86693.8|86668.8|86698.4|86673.4|86699.9|86674.9|86693.6|86668.6|40
1632309040000|2021-09-22 11:10:40|86698.6|86673.6|86697.2|86672.2|86698.6|86673.6|86694.8|86669.8|33
1632309050000|2021-09-22 11:10:50|86696.6|86671.6|86698.5|86673.5|86699.7|86674.7|86696.5|86671.5|19
1632309060000|2021-09-22 11:11:00|86698.2|86673.2|86699|86674|86700.1|86675.1|86698|86673|31
1632309070000|2021-09-22 11:11:10|86698.8|86673.8|86697.7|86672.7|86699.8|86674.8|86697.7|86672.7|26
1632309080000|2021-09-22 11:11:20|86698|86673|86701.2|86676.2|86701.2|86676.2|86697.8|86672.8|38
1632309090000|2021-09-22 11:11:30|86700.4|86675.4|86698.3|86673.3|86700.7|86675.7|86698.2|86673.2|30
1632309100000|2021-09-22 11:11:40|86699.1|86674.1|86698.4|86673.4|86699.9|86674.9|86696|86671|25
1632309110000|2021-09-22 11:11:50|86698.3|86673.3|86698.6|86673.6|86699|86674|86697.8|86672.8|23
1632309120000|2021-09-22 11:12:00|86698.7|86673.7|86700.5|86675.5|86700.7|86675.7|86698.1|86673.1|30
1632309130000|2021-09-22 11:12:10|86700.6|86675.6|86700.7|86675.7|86701.4|86676.4|86699.3|86674.3|29
1632309140000|2021-09-22 11:12:20|86699.8|86674.8|86699.2|86674.2|86700.1|86675.1|86697.8|86672.8|19
1632309150000|2021-09-22 11:12:30|86699.7|86674.7|86698.7|86673.7|86699.9|86674.9|86698.7|86673.7|23
1632309160000|2021-09-22 11:12:40|86698.2|86673.2|86697.7|86672.7|86698.3|86673.3|86697.7|86672.7|15
1632309170000|2021-09-22 11:12:50|86697.4|86672.4|86696.5|86671.5|86699.1|86674.1|86695|86670|35
1632309180000|2021-09-22 11:13:00|86696.2|86671.2|86695.5|86670.5|86697.4|86672.4|86695.5|86670.5|22
1632309190000|2021-09-22 11:13:10|86696|86671|86695.6|86670.6|86696.4|86671.4|86695.2|86670.2|23
1632309200000|2021-09-22 11:13:20|86696.1|86671.1|86695.5|86670.5|86696.1|86671.1|86695.2|86670.2|18
1632309210000|2021-09-22 11:13:30|86695.6|86670.6|86704.1|86679.1|86704.4|86679.4|86695.6|86670.6|23
1632309220000|2021-09-22 11:13:40|86704.3|86679.3|86703.2|86678.2|86704.5|86679.5|86702.8|86677.8|26
1632309230000|2021-09-22 11:13:50|86703.3|86678.3|86699.3|86674.3|86703.4|86678.4|86698.7|86673.7|28
1632309240000|2021-09-22 11:14:00|86698.9|86673.9|86697.4|86672.4|86699.3|86674.3|86696.9|86671.9|23
1632309250000|2021-09-22 11:14:10|86697.5|86672.5|86698.3|86673.3|86698.3|86673.3|86697.2|86672.2|22
1632309260000|2021-09-22 11:14:20|86698.2|86673.2|86697.2|86672.2|86698.7|86673.7|86697.2|86672.2|14
1632309270000|2021-09-22 11:14:30|86697.4|86672.4|86700.4|86675.4|86712.7|86676.6|86696.9|86662.5|35
1632309280000|2021-09-22 11:14:40|86700.6|86675.6|86716.6|86691.6|86720.1|86695.1|86700.2|86675.2|48
1632309290000|2021-09-22 11:14:50|86716.3|86691.3|86730.6|86680.6|86733.1|86698.1|86716.3|86677.7|29
1632309300000|2021-09-22 11:15:00|86718.7|86693.7|86719.8|86694.8|86720.5|86695.5|86718|86693|35
1632309310000|2021-09-22 11:15:10|86720|86695|86718|86693|86720.5|86695.5|86717.9|86692.9|27
1632309320000|2021-09-22 11:15:20|86717.9|86692.9|86712.5|86687.5|86725.4|86693.3|86712.3|86675.4|33
1632309330000|2021-09-22 11:15:30|86711.5|86686.5|86711.2|86686.2|86712|86687|86710.1|86685.1|20
1632309340000|2021-09-22 11:15:40|86710.8|86685.8|86711|86686|86712|86687|86710.7|86685.7|21
1632309350000|2021-09-22 11:15:50|86710.8|86685.8|86712.3|86687.3|86712.3|86687.3|86710.8|86685.8|17
1632309360000|2021-09-22 11:16:00|86713|86688|86712.2|86687.2|86713.2|86688.2|86711.5|86686.5|28
1632309370000|2021-09-22 11:16:10|86712.4|86687.4|86713.4|86688.4|86714.3|86689.3|86712.4|86687.4|22
1632309380000|2021-09-22 11:16:20|86712.9|86687.9|86709.7|86684.7|86713.8|86688.8|86708.4|86683.4|42
1632309390000|2021-09-22 11:16:30|86708.7|86683.7|86712.1|86687.1|86712.1|86687.1|86708.7|86683.7|26
1632309400000|2021-09-22 11:16:40|86712.2|86687.2|86730.8|86680.8|86731|86689.7|86711.8|86676.8|22
1632309410000|2021-09-22 11:16:50|86729.1|86679.1|86729.8|86679.8|86730|86680|86727.4|86677.4|25
1632309420000|2021-09-22 11:17:00|86730|86680|86717.8|86692.8|86730.9|86693.5|86717.2|86679.8|25
1632309430000|2021-09-22 11:17:10|86717.4|86692.4|86716.6|86691.6|86717.6|86692.6|86716.3|86691.3|27
1632309440000|2021-09-22 11:17:20|86716.7|86691.7|86733.3|86683.3|86734|86697.6|86716.3|86683|23
1632309450000|2021-09-22 11:17:30|86733.4|86683.4|86724|86699|86736.9|86701.6|86723.9|86683.2|34
1632309460000|2021-09-22 11:17:40|86723.4|86698.4|86722.3|86697.3|86724|86699|86722.1|86697.1|27
1632309470000|2021-09-22 11:17:50|86721.8|86696.8|86720.8|86695.8|86734.4|86697.1|86718.2|86681.5|38
1632309480000|2021-09-22 11:18:00|86720.5|86695.5|86723.6|86698.6|86727.8|86702.8|86720.2|86695.2|52
1632309490000|2021-09-22 11:18:10|86723.2|86698.2|86721|86696|86723.3|86698.3|86719.6|86694.6|35
1632309500000|2021-09-22 11:18:20|86722|86697|86726.1|86701.1|86728|86703|86722|86697|39
1632309510000|2021-09-22 11:18:30|86727|86702|86723.8|86698.8|86728.4|86703.4|86723.6|86698.6|43
1632309520000|2021-09-22 11:18:40|86724|86699|86726.6|86701.6|86727.9|86702.9|86723|86698|25
1632309530000|2021-09-22 11:18:50|86722.7|86697.7|86729.1|86704.1|86729.1|86704.1|86722.7|86697.7|37
1632309540000|2021-09-22 11:19:00|86728.2|86703.2|86723.5|86698.5|86729.4|86704.4|86720.5|86695.5|38
1632309550000|2021-09-22 11:19:10|86723.7|86698.7|86725|86700|86725.6|86700.6|86723.4|86698.4|23
1632309560000|2021-09-22 11:19:20|86724.5|86699.5|86724.6|86699.6|86724.6|86699.6|86723.4|86698.4|25
1632309570000|2021-09-22 11:19:30|86724.4|86699.4|86724.1|86699.1|86728.5|86703.5|86723.1|86698.1|34
1632309580000|2021-09-22 11:19:40|86722.9|86697.9|86723.9|86698.9|86725|86700|86722.7|86697.7|35
1632309590000|2021-09-22 11:19:50|86723.8|86698.8|86721.8|86696.8|86732.6|86698.8|86719.5|86682.6|36
1632309600000|2021-09-22 11:20:00|86721.7|86696.7|86723.4|86698.4|86724.9|86699.9|86721.4|86696.4|29
1632309610000|2021-09-22 11:20:10|86723.6|86698.6|86723|86698|86724|86699|86722.3|86697.3|26
1632309620000|2021-09-22 11:20:20|86723.4|86698.4|86722.1|86697.1|86723.4|86698.4|86721.7|86696.7|22
1632309630000|2021-09-22 11:20:30|86721.8|86696.8|86716.8|86691.8|86722.3|86697.3|86716|86691|30
1632309640000|2021-09-22 11:20:40|86717.7|86692.7|86722.1|86697.1|86722.5|86697.5|86717.1|86692.1|36
1632309650000|2021-09-22 11:20:50|86722.4|86697.4|86724.1|86699.1|86725.4|86700.4|86722.1|86697.1|39
1632309660000|2021-09-22 11:21:00|86724.3|86699.3|86724.9|86699.9|86725.2|86700.2|86723.7|86698.7|29
1632309670000|2021-09-22 11:21:10|86724.3|86699.3|86723.1|86698.1|86724.3|86699.3|86722.6|86697.6|13
1632309680000|2021-09-22 11:21:20|86722.8|86697.8|86722.6|86697.6|86723.9|86698.9|86722.3|86697.3|20
1632309690000|2021-09-22 11:21:30|86722.5|86697.5|86722.3|86697.3|86723.8|86698.8|86722.2|86697.2|19
1632309700000|2021-09-22 11:21:40|86722.6|86697.6|86721|86696|86723|86698|86718.8|86693.8|19
1632309710000|2021-09-22 11:21:50|86720.6|86695.6|86722|86697|86722.9|86697.9|86720|86695|16
1632309720000|2021-09-22 11:22:00|86721.9|86696.9|86721.5|86696.5|86722.7|86697.7|86721.5|86696.5|18
1632309730000|2021-09-22 11:22:10|86721.6|86696.6|86722.8|86697.8|86725.1|86700.1|86721.6|86696.6|13
1632309740000|2021-09-22 11:22:20|86723.3|86698.3|86738.3|86688.3|86738.3|86701.6|86723.3|86688.3|22
1632309750000|2021-09-22 11:22:30|86739.8|86689.8|86738|86688|86740.1|86690.1|86737.2|86687.2|18
1632309760000|2021-09-22 11:22:40|86738.1|86688.1|86738.2|86688.2|86738.9|86688.9|86737.2|86687.2|22
1632309770000|2021-09-22 11:22:50|86738.3|86688.3|86725.9|86700.9|86738.3|86701.3|86724.9|86686.8|29
1632309780000|2021-09-22 11:23:00|86725.4|86700.4|86725.8|86700.8|86726.6|86701.6|86725.3|86700.3|27
1632309790000|2021-09-22 11:23:10|86725.4|86700.4|86725.8|86700.8|86728.9|86703.9|86725.4|86700.4|48
1632309800000|2021-09-22 11:23:20|86725.3|86700.3|86726.8|86701.8|86727.2|86702.2|86725.3|86700.3|20
1632309810000|2021-09-22 11:23:30|86727|86702|86727.1|86702.1|86728|86703|86726.5|86701.5|11
1632309820000|2021-09-22 11:23:40|86727.2|86702.2|86727.5|86702.5|86728.3|86703.3|86727|86702|15
1632309830000|2021-09-22 11:23:50|86728.1|86703.1|86726.5|86701.5|86728.5|86703.5|86725.9|86700.9|16
1632309840000|2021-09-22 11:24:00|86726.9|86701.9|86726.3|86701.3|86727.6|86702.6|86726.3|86701.3|17
1632309850000|2021-09-22 11:24:10|86726.6|86701.6|86727.1|86702.1|86727.9|86702.9|86725.9|86700.9|22
1632309860000|2021-09-22 11:24:20|86726.9|86701.9|86724.2|86699.2|86726.9|86701.9|86723.9|86698.9|29
1632309870000|2021-09-22 11:24:30|86726.2|86701.2|86725.8|86700.8|86726.9|86701.9|86725.4|86700.4|27
1632309880000|2021-09-22 11:24:40|86725.6|86700.6|86726.3|86701.3|86726.4|86701.4|86725.4|86700.4|21
1632309890000|2021-09-22 11:24:50|86726.2|86701.2|86730.5|86705.5|86730.5|86705.5|86725.8|86700.8|23
1632309900000|2021-09-22 11:25:00|86728.9|86703.9|86742.3|86692.3|86742.3|86712.8|86727.3|86691.7|27
1632309910000|2021-09-22 11:25:10|86742.8|86692.8|86737.7|86712.7|86753.4|86714.8|86736.7|86692.8|48
1632309920000|2021-09-22 11:25:20|86737.9|86712.9|86738.3|86713.3|86738.7|86713.7|86737.1|86712.1|35
1632309930000|2021-09-22 11:25:30|86738.6|86713.6|86741|86716|86756.3|86718.3|86738.2|86700.5|46
1632309940000|2021-09-22 11:25:40|86741.3|86716.3|86747|86722|86760.4|86722|86741.3|86709.7|44
1632309950000|2021-09-22 11:25:50|86746.6|86721.6|86748.2|86723.2|86748.2|86723.2|86743.8|86718.8|52
1632309960000|2021-09-22 11:26:00|86748.5|86723.5|86745.8|86720.8|86748.6|86723.6|86745.4|86720.4|32
1632309970000|2021-09-22 11:26:10|86745.7|86720.7|86747.1|86722.1|86747.6|86722.6|86745.1|86720.1|35
1632309980000|2021-09-22 11:26:20|86747|86722|86745|86720|86747|86722|86744.9|86719.9|31
1632309990000|2021-09-22 11:26:30|86745.4|86720.4|86746.9|86721.9|86747.1|86722.1|86745.1|86720.1|30
1632310000000|2021-09-22 11:26:40|86746.8|86721.8|86748.9|86723.9|86749.6|86724.6|86746.8|86721.8|32
1632310010000|2021-09-22 11:26:50|86749.3|86724.3|86748.4|86723.4|86749.9|86724.9|86748.4|86723.4|18
1632310020000|2021-09-22 11:27:00|86748.6|86723.6|86748.2|86723.2|86748.6|86723.6|86747.3|86722.3|23
1632310030000|2021-09-22 11:27:10|86747.7|86722.7|86745.4|86720.4|86748.1|86723.1|86744.5|86719.5|27
1632310040000|2021-09-22 11:27:20|86744.9|86719.9|86738.9|86713.9|86753.5|86719.9|86738.8|86703.5|26
1632310050000|2021-09-22 11:27:30|86738.8|86713.8|86741.8|86716.8|86743.1|86718.1|86738|86713|34
1632310060000|2021-09-22 11:27:40|86741.9|86716.9|86744.4|86719.4|86744.4|86719.4|86741.8|86716.8|27
1632310070000|2021-09-22 11:27:50|86744.2|86719.2|86743.5|86718.5|86744.2|86719.2|86743.5|86718.5|19
1632310080000|2021-09-22 11:28:00|86743.4|86718.4|86743.9|86718.9|86744|86719|86743|86718|13
1632310090000|2021-09-22 11:28:10|86743.7|86718.7|86744|86719|86744.3|86719.3|86742.9|86717.9|26
1632310100000|2021-09-22 11:28:20|86744.1|86719.1|86744|86719|86744.3|86719.3|86743.4|86718.4|26
1632310110000|2021-09-22 11:28:30|86743.3|86718.3|86744.2|86719.2|86745.9|86720.9|86741.3|86716.3|26
1632310120000|2021-09-22 11:28:40|86744.1|86719.1|86743.7|86718.7|86744.6|86719.6|86743.2|86718.2|22
1632310130000|2021-09-22 11:28:50|86743.5|86718.5|86735.6|86710.6|86751.7|86718.6|86735.6|86700.6|27
1632310140000|2021-09-22 11:29:00|86736.1|86711.1|86735|86710|86738.8|86713.8|86734.7|86709.7|33
1632310150000|2021-09-22 11:29:10|86734.9|86709.9|86734.4|86709.4|86735.4|86710.4|86733.7|86708.7|34
1632310160000|2021-09-22 11:29:20|86734.7|86709.7|86735.7|86710.7|86735.9|86710.9|86734.3|86709.3|29
1632310170000|2021-09-22 11:29:30|86735.6|86710.6|86732.1|86707.1|86746|86711.1|86731.6|86694.7|27
1632310180000|2021-09-22 11:29:40|86732.2|86707.2|86730.8|86705.8|86732.2|86707.2|86729.8|86704.8|27
1632310190000|2021-09-22 11:29:50|86730.7|86705.7|86732.6|86707.6|86732.6|86707.6|86730.4|86705.4|22
1632310200000|2021-09-22 11:30:00|86732.7|86707.7|86737|86712|86738.6|86713.6|86731.9|86706.9|35
1632310210000|2021-09-22 11:30:10|86736.9|86711.9|86739|86714|86740.6|86715.6|86736.9|86711.9|41
1632310220000|2021-09-22 11:30:20|86738.7|86713.7|86741.9|86716.9|86742.6|86717.6|86737.6|86712.6|30
1632310230000|2021-09-22 11:30:30|86742|86717|86744.7|86719.7|86744.7|86719.7|86739|86714|39
1632310240000|2021-09-22 11:30:40|86744.4|86719.4|86739.5|86714.5|86745.5|86720.5|86739.2|86714.2|54
1632310250000|2021-09-22 11:30:50|86739.6|86714.6|86741.4|86716.4|86742.2|86717.2|86737.9|86712.9|27
1632310260000|2021-09-22 11:31:00|86741.5|86716.5|86742.7|86717.7|86743.7|86718.7|86740.7|86715.7|23
1632310270000|2021-09-22 11:31:10|86741.8|86716.8|86741.8|86716.8|86742.8|86717.8|86741.5|86716.5|18
1632310280000|2021-09-22 11:31:20|86742|86717|86742.5|86717.5|86743|86718|86741.8|86716.8|19
1632310290000|2021-09-22 11:31:30|86742.8|86717.8|86748.2|86698.2|86749.9|86717.8|86735.8|86698|38
1632310300000|2021-09-22 11:31:40|86735.9|86710.9|86737|86712|86738.2|86713.2|86735.5|86710.5|25
1632310310000|2021-09-22 11:31:50|86737.1|86712.1|86737.6|86712.6|86738.5|86713.5|86737.1|86712.1|11
1632310320000|2021-09-22 11:32:00|86738.5|86713.5|86742.7|86717.7|86742.8|86717.8|86737.7|86712.7|17
1632310330000|2021-09-22 11:32:10|86741.4|86716.4|86749.5|86724.5|86757.9|86725|86741.4|86705.8|39
1632310340000|2021-09-22 11:32:20|86750.5|86725.5|86749.9|86724.9|86750.5|86725.5|86749.7|86724.7|27
1632310350000|2021-09-22 11:32:30|86749.8|86724.8|86748.1|86723.1|86750.2|86725.2|86748.1|86723.1|21
1632310360000|2021-09-22 11:32:40|86748.2|86723.2|86746.3|86721.3|86748.6|86723.6|86746.3|86721.3|22
1632310370000|2021-09-22 11:32:50|86746.7|86721.7|86748.3|86723.3|86748.6|86723.6|86745.7|86720.7|20
1632310380000|2021-09-22 11:33:00|86748.1|86723.1|86750.8|86725.8|86762.2|86726.3|86747.2|86711.6|35
1632310390000|2021-09-22 11:33:10|86750.6|86725.6|86750.5|86725.5|86751.7|86726.7|86750.3|86725.3|22
1632310400000|2021-09-22 11:33:20|86750.2|86725.2|86748.6|86723.6|86750.4|86725.4|86748.1|86723.1|23
1632310410000|2021-09-22 11:33:30|86748.7|86723.7|86748.3|86723.3|86749.2|86724.2|86748.2|86723.2|19
1632310420000|2021-09-22 11:33:40|86748.2|86723.2|86748.2|86723.2|86748.8|86723.8|86747.5|86722.5|20
1632310430000|2021-09-22 11:33:50|86748.1|86723.1|86744.5|86719.5|86748.3|86723.3|86744.2|86719.2|22
1632310440000|2021-09-22 11:34:00|86745.5|86720.5|86739.6|86714.6|86746|86721|86739.1|86714.1|37
1632310450000|2021-09-22 11:34:10|86739|86714|86738.7|86713.7|86742.9|86717.9|86737.2|86712.2|42
1632310460000|2021-09-22 11:34:20|86738.9|86713.9|86734.9|86709.9|86739.6|86714.6|86729.6|86704.6|37
1632310470000|2021-09-22 11:34:30|86735.3|86710.3|86734.6|86709.6|86736.4|86711.4|86734.3|86709.3|36
1632310480000|2021-09-22 11:34:40|86734.8|86709.8|86734.8|86709.8|86736.3|86711.3|86734.5|86709.5|36
1632310490000|2021-09-22 11:34:50|86734.9|86709.9|86730.6|86705.6|86736|86711|86728.8|86703.8|43
1632310500000|2021-09-22 11:35:00|86730.8|86705.8|86731.8|86706.8|86733.2|86708.2|86729.8|86704.8|33
1632310510000|2021-09-22 11:35:10|86732.1|86707.1|86731.5|86706.5|86733.4|86708.4|86730.2|86705.2|31
1632310520000|2021-09-22 11:35:20|86731.1|86706.1|86731.9|86706.9|86732|86707|86729.3|86704.3|23
1632310530000|2021-09-22 11:35:30|86731.8|86706.8|86732.2|86707.2|86732.5|86707.5|86730.8|86705.8|24
1632310540000|2021-09-22 11:35:40|86732.5|86707.5|86731.2|86706.2|86732.8|86707.8|86730.5|86705.5|35
1632310550000|2021-09-22 11:35:50|86730.9|86705.9|86729.8|86704.8|86732|86707|86729.7|86704.7|23
1632310560000|2021-09-22 11:36:00|86730|86705|86729.5|86704.5|86730.1|86705.1|86729.1|86704.1|24
1632310570000|2021-09-22 11:36:10|86729.7|86704.7|86730|86705|86730.2|86705.2|86729.4|86704.4|20
1632310580000|2021-09-22 11:36:20|86729.9|86704.9|86732.8|86707.8|86733.2|86708.2|86728.1|86703.1|45
1632310590000|2021-09-22 11:36:30|86732.9|86707.9|86733.1|86708.1|86734.3|86709.3|86732.2|86707.2|34
1632310600000|2021-09-22 11:36:40|86733|86708|86733.4|86708.4|86733.4|86708.4|86730.8|86705.8|30
1632310610000|2021-09-22 11:36:50|86733|86708|86730.5|86705.5|86733.6|86708.6|86729.8|86704.8|27
1632310620000|2021-09-22 11:37:00|86730.2|86705.2|86726.7|86701.7|86730.7|86705.7|86726.3|86701.3|31
1632310630000|2021-09-22 11:37:10|86727|86702|86747.3|86722.3|86747.4|86722.4|86727|86702|56
1632310640000|2021-09-22 11:37:20|86746.6|86721.6|86745.9|86720.9|86747.6|86722.6|86745.4|86720.4|39
1632310650000|2021-09-22 11:37:30|86745.5|86720.5|86744.1|86719.1|86746.2|86721.2|86744.1|86719.1|32
1632310660000|2021-09-22 11:37:40|86743.8|86718.8|86735.8|86710.8|86744.8|86719.8|86733.9|86708.9|47
1632310670000|2021-09-22 11:37:50|86737.7|86712.7|86734.3|86709.3|86737.7|86712.7|86732.4|86707.4|38
1632310680000|2021-09-22 11:38:00|86734.1|86709.1|86734.6|86709.6|86735.1|86710.1|86733.4|86708.4|20
1632310690000|2021-09-22 11:38:10|86734.1|86709.1|86734.9|86709.9|86735.3|86710.3|86733.8|86708.8|24
1632310700000|2021-09-22 11:38:20|86735|86710|86736.3|86711.3|86737.1|86712.1|86734.5|86709.5|27
1632310710000|2021-09-22 11:38:30|86735.7|86710.7|86734|86709|86735.7|86710.7|86731.7|86706.7|34
1632310720000|2021-09-22 11:38:40|86734.1|86709.1|86733.9|86708.9|86736.5|86711.5|86733.9|86708.9|23
1632310730000|2021-09-22 11:38:50|86733.8|86708.8|86734.3|86709.3|86734.8|86709.8|86732.6|86707.6|26
1632310740000|2021-09-22 11:39:00|86734.2|86709.2|86735.7|86710.7|86736|86711|86734.2|86709.2|15
1632310750000|2021-09-22 11:39:10|86735.2|86710.2|86729.6|86704.6|86736.2|86711.2|86728.8|86703.8|29
1632310760000|2021-09-22 11:39:20|86729.4|86704.4|86730.1|86705.1|86730.3|86705.3|86728.9|86703.9|22
1632310770000|2021-09-22 11:39:30|86730|86705|86726.3|86701.3|86730|86705|86724.6|86699.6|42
1632310780000|2021-09-22 11:39:40|86726.4|86701.4|86729.5|86704.5|86730.1|86705.1|86726.4|86701.4|27
1632310790000|2021-09-22 11:39:50|86729.3|86704.3|86729.6|86704.6|86730.5|86705.5|86729.2|86704.2|12
1632310800000|2021-09-22 11:40:00|86729.7|86704.7|86729|86704|86730.5|86705.5|86728.6|86703.6|21
1632310810000|2021-09-22 11:40:10|86729.1|86704.1|86731.5|86706.5|86731.9|86706.9|86729.1|86704.1|30
1632310820000|2021-09-22 11:40:20|86731.7|86706.7|86735.5|86710.5|86737|86712|86731.4|86706.4|34
1632310830000|2021-09-22 11:40:30|86735.1|86710.1|86735.9|86710.9|86736.7|86711.7|86734.5|86709.5|14
1632310840000|2021-09-22 11:40:40|86735.5|86710.5|86735.6|86710.6|86736.6|86711.6|86734.8|86709.8|22
1632310850000|2021-09-22 11:40:50|86734.9|86709.9|86736.9|86711.9|86736.9|86711.9|86734.8|86709.8|9
1632310860000|2021-09-22 11:41:00|86736.2|86711.2|86736.9|86711.9|86737.3|86712.3|86735.8|86710.8|22
1632310870000|2021-09-22 11:41:10|86737.1|86712.1|86738|86713|86738|86713|86736.8|86711.8|22
1632310880000|2021-09-22 11:41:20|86738.1|86713.1|86740.2|86715.2|86741.5|86716.5|86737.3|86712.3|41
1632310890000|2021-09-22 11:41:30|86740.8|86715.8|86741.4|86716.4|86741.8|86716.8|86740.5|86715.5|42
1632310900000|2021-09-22 11:41:40|86741.6|86716.6|86741.7|86716.7|86743.2|86718.2|86741.5|86716.5|30
1632310910000|2021-09-22 11:41:50|86741.3|86716.3|86741.3|86716.3|86741.9|86716.9|86741|86716|17
1632310920000|2021-09-22 11:42:00|86741.7|86716.7|86743.3|86718.3|86745.2|86720.2|86741.6|86716.6|29
1632310930000|2021-09-22 11:42:10|86743.7|86718.7|86741.3|86716.3|86743.7|86718.7|86740.6|86715.6|18
1632310940000|2021-09-22 11:42:20|86740.9|86715.9|86736|86711|86741.1|86716.1|86734.9|86709.9|49
1632310950000|2021-09-22 11:42:30|86735.8|86710.8|86728.8|86703.8|86736.7|86711.7|86727.6|86702.6|52
1632310960000|2021-09-22 11:42:40|86728.9|86703.9|86730.2|86705.2|86730.5|86705.5|86728.7|86703.7|22
1632310970000|2021-09-22 11:42:50|86730|86705|86729.1|86704.1|86730.7|86705.7|86728.8|86703.8|19
1632310980000|2021-09-22 11:43:00|86728.7|86703.7|86731.3|86706.3|86731.6|86706.6|86728.7|86703.7|22
1632310990000|2021-09-22 11:43:10|86730.9|86705.9|86730.4|86705.4|86731.3|86706.3|86729.8|86704.8|16
1632311000000|2021-09-22 11:43:20|86731.4|86706.4|86730.9|86705.9|86731.6|86706.6|86730.1|86705.1|24
1632311010000|2021-09-22 11:43:30|86730.7|86705.7|86731.4|86706.4|86731.7|86706.7|86730.6|86705.6|21
1632311020000|2021-09-22 11:43:40|86731.2|86706.2|86731.5|86706.5|86732.7|86707.7|86731.2|86706.2|27
1632311030000|2021-09-22 11:43:50|86731.8|86706.8|86732.2|86707.2|86732.5|86707.5|86731.6|86706.6|28
1632311040000|2021-09-22 11:44:00|86732|86707|86734.5|86709.5|86734.5|86709.5|86731.1|86706.1|27
1632311050000|2021-09-22 11:44:10|86734.6|86709.6|86737.7|86712.7|86737.9|86712.9|86734.5|86709.5|21
1632311060000|2021-09-22 11:44:20|86738|86713|86735.7|86710.7|86738.6|86713.6|86735.4|86710.4|20
1632311070000|2021-09-22 11:44:30|86735.8|86710.8|86735.1|86710.1|86736.3|86711.3|86735.1|86710.1|26
1632311080000|2021-09-22 11:44:40|86735.8|86710.8|86735.7|86710.7|86735.8|86710.8|86735.3|86710.3|19
1632311090000|2021-09-22 11:44:50|86735.8|86710.8|86736.5|86711.5|86739.6|86714.6|86734.9|86709.9|49
1632311100000|2021-09-22 11:45:00|86736.4|86711.4|86738.1|86713.1|86739.9|86714.9|86736.1|86711.1|43
1632311110000|2021-09-22 11:45:10|86738.2|86713.2|86738.2|86713.2|86738.4|86713.4|86737.5|86712.5|32
1632311120000|2021-09-22 11:45:20|86737.5|86712.5|86741|86716|86741|86716|86736.9|86711.9|42
1632311130000|2021-09-22 11:45:30|86740.4|86715.4|86738.8|86713.8|86742|86717|86737.7|86712.7|30
1632311140000|2021-09-22 11:45:40|86738.9|86713.9|86735|86710|86739.3|86714.3|86734|86709|32
1632311150000|2021-09-22 11:45:50|86734.9|86709.9|86735.3|86710.3|86736.1|86711.1|86734.3|86709.3|37
1632311160000|2021-09-22 11:46:00|86734.5|86709.5|86724.5|86699.5|86734.5|86709.5|86724|86699|41
1632311170000|2021-09-22 11:46:10|86725.3|86700.3|86726.3|86701.3|86727.4|86702.4|86724.9|86699.9|42
1632311180000|2021-09-22 11:46:20|86726.2|86701.2|86726.5|86701.5|86727.1|86702.1|86726.1|86701.1|18
1632311190000|2021-09-22 11:46:30|86727.2|86702.2|86731.6|86706.6|86732.1|86707.1|86727.2|86702.2|48
1632311200000|2021-09-22 11:46:40|86731.9|86706.9|86723.6|86698.6|86732.4|86707.4|86721.5|86696.5|37
1632311210000|2021-09-22 11:46:50|86724.2|86699.2|86726.8|86701.8|86728.1|86703.1|86724.2|86699.2|45
1632311220000|2021-09-22 11:47:00|86726.7|86701.7|86717.9|86692.9|86726.9|86701.9|86715.2|86690.2|44
1632311230000|2021-09-22 11:47:10|86717.8|86692.8|86717.1|86692.1|86718|86693|86717|86692|17
1632311240000|2021-09-22 11:47:20|86717.3|86692.3|86723|86698|86723|86698|86717.3|86692.3|29
1632311250000|2021-09-22 11:47:30|86723.1|86698.1|86722.5|86697.5|86723.7|86698.7|86722.1|86697.1|26
1632311260000|2021-09-22 11:47:40|86722.7|86697.7|86722.2|86697.2|86722.7|86697.7|86720.9|86695.9|17
1632311270000|2021-09-22 11:47:50|86722.4|86697.4|86718.8|86693.8|86722.5|86697.5|86717.3|86692.3|21
1632311280000|2021-09-22 11:48:00|86718.3|86693.3|86705.5|86680.5|86718.3|86693.3|86705.5|86680.5|40
1632311290000|2021-09-22 11:48:10|86706.3|86681.3|86706.9|86681.9|86707.4|86682.4|86706.2|86681.2|12
1632311300000|2021-09-22 11:48:20|86704.8|86679.8|86695.2|86670.2|86704.8|86679.8|86693|86668|49
1632311310000|2021-09-22 11:48:30|86695.7|86670.7|86691.8|86666.8|86695.7|86670.7|86689.1|86664.1|31
1632311320000|2021-09-22 11:48:40|86690.6|86665.6|86688.8|86663.8|86690.6|86665.6|86688.4|86663.4|43
1632311330000|2021-09-22 11:48:50|86689.7|86664.7|86692.1|86667.1|86692.2|86667.2|86689.5|86664.5|32
1632311340000|2021-09-22 11:49:00|86692.2|86667.2|86694.2|86669.2|86695.9|86670.9|86691.2|86666.2|36
1632311350000|2021-09-22 11:49:10|86694.4|86669.4|86691.9|86666.9|86694.4|86669.4|86689.8|86664.8|50
1632311360000|2021-09-22 11:49:20|86692.1|86667.1|86691.7|86666.7|86692.1|86667.1|86691.5|86666.5|15
1632311370000|2021-09-22 11:49:30|86690.8|86665.8|86692.7|86667.7|86692.8|86667.8|86690.8|86665.8|26
1632311380000|2021-09-22 11:49:40|86689.8|86664.8|86689.7|86664.7|86692.1|86667.1|86686|86661|27
1632311390000|2021-09-22 11:49:50|86689|86664|86691.6|86666.6|86692.1|86667.1|86687.4|86662.4|28
1632311400000|2021-09-22 11:50:00|86691.5|86666.5|86691.5|86666.5|86694.7|86669.7|86691|86666|34
1632311410000|2021-09-22 11:50:10|86691.8|86666.8|86695.2|86670.2|86695.8|86670.8|86691.8|86666.8|31
1632311420000|2021-09-22 11:50:20|86694.8|86669.8|86699.5|86674.5|86700.2|86675.2|86692.7|86667.7|39
1632311430000|2021-09-22 11:50:30|86700.1|86675.1|86699.4|86674.4|86700.1|86675.1|86697.8|86672.8|31
1632311440000|2021-09-22 11:50:40|86699.3|86674.3|86699.4|86674.4|86699.8|86674.8|86697.1|86672.1|30
1632311450000|2021-09-22 11:50:50|86699.1|86674.1|86698.9|86673.9|86699.1|86674.1|86696.9|86671.9|36
1632311460000|2021-09-22 11:51:00|86699.2|86674.2|86697.7|86672.7|86699.2|86674.2|86697.7|86672.7|29
1632311470000|2021-09-22 11:51:10|86698|86673|86701.5|86676.5|86701.5|86676.5|86696.8|86671.8|34
1632311480000|2021-09-22 11:51:20|86701.8|86676.8|86705|86680|86705.9|86680.9|86701.5|86676.5|28
1632311490000|2021-09-22 11:51:30|86704.9|86679.9|86706.7|86681.7|86707.5|86682.5|86703.8|86678.8|27
1632311500000|2021-09-22 11:51:40|86707.3|86682.3|86703.9|86678.9|86707.4|86682.4|86702.8|86677.8|32
1632311510000|2021-09-22 11:51:50|86705|86680|86705.6|86680.6|86707.7|86682.7|86704.5|86679.5|20
1632311520000|2021-09-22 11:52:00|86705.2|86680.2|86706.3|86681.3|86706.5|86681.5|86702.9|86677.9|35
1632311530000|2021-09-22 11:52:10|86706.2|86681.2|86706.5|86681.5|86706.9|86681.9|86706.2|86681.2|19
1632311540000|2021-09-22 11:52:20|86707.1|86682.1|86706.1|86681.1|86707.4|86682.4|86705.6|86680.6|19
1632311550000|2021-09-22 11:52:30|86706|86681|86705.4|86680.4|86706|86681|86704.3|86679.3|12
1632311560000|2021-09-22 11:52:40|86705.5|86680.5|86706.3|86681.3|86706.8|86681.8|86704.7|86679.7|24
1632311570000|2021-09-22 11:52:50|86706.4|86681.4|86709.1|86684.1|86709.8|86684.8|86706.1|86681.1|37
1632311580000|2021-09-22 11:53:00|86709.2|86684.2|86710.9|86685.9|86712|86687|86709.2|86684.2|24
1632311590000|2021-09-22 11:53:10|86711|86686|86710.9|86685.9|86712.8|86687.8|86710.8|86685.8|23
1632311600000|2021-09-22 11:53:20|86711.2|86686.2|86711.1|86686.1|86712.6|86687.6|86710.7|86685.7|21
1632311610000|2021-09-22 11:53:30|86710.9|86685.9|86713.4|86688.4|86714.1|86689.1|86710.9|86685.9|28
1632311620000|2021-09-22 11:53:40|86713.9|86688.9|86713|86688|86713.9|86688.9|86712.4|86687.4|24
1632311630000|2021-09-22 11:53:50|86713.2|86688.2|86712.8|86687.8|86713.4|86688.4|86712.3|86687.3|17
1632311640000|2021-09-22 11:54:00|86713|86688|86712|86687|86713.8|86688.8|86708|86683|46
1632311650000|2021-09-22 11:54:10|86711.7|86686.7|86713.2|86688.2|86713.3|86688.3|86711.7|86686.7|21
1632311660000|2021-09-22 11:54:20|86713.1|86688.1|86712.4|86687.4|86714.3|86689.3|86710.9|86685.9|31
1632311670000|2021-09-22 11:54:30|86712.2|86687.2|86715.9|86690.9|86716.4|86691.4|86712.2|86687.2|35
1632311680000|2021-09-22 11:54:40|86716|86691|86723.1|86698.1|86723.9|86698.9|86715.1|86690.1|40
1632311690000|2021-09-22 11:54:50|86722.7|86697.7|86721.6|86696.6|86723|86698|86720.8|86695.8|30
1632311700000|2021-09-22 11:55:00|86721.7|86696.7|86719.9|86694.9|86722.5|86697.5|86717.7|86692.7|37
1632311710000|2021-09-22 11:55:10|86720.3|86695.3|86720.9|86695.9|86722.3|86697.3|86719.7|86694.7|32
1632311720000|2021-09-22 11:55:20|86720.7|86695.7|86723.1|86698.1|86724.9|86699.9|86720|86695|45
1632311730000|2021-09-22 11:55:30|86723.2|86698.2|86733.5|86708.5|86733.6|86708.6|86723.1|86698.1|43
1632311740000|2021-09-22 11:55:40|86731.8|86706.8|86737.9|86712.9|86738.6|86713.6|86731.4|86706.4|52
1632311750000|2021-09-22 11:55:50|86738.7|86713.7|86737.4|86712.4|86739.4|86714.4|86737.1|86712.1|38
1632311760000|2021-09-22 11:56:00|86736.9|86711.9|86741|86716|86741.4|86716.4|86736.3|86711.3|39
1632311770000|2021-09-22 11:56:10|86741.8|86716.8|86752.7|86727.7|86752.7|86727.7|86741.8|86716.8|57
1632311780000|2021-09-22 11:56:20|86751.1|86726.1|86749|86724|86760.4|86728.2|86746.8|86710.4|51
1632311790000|2021-09-22 11:56:30|86749.2|86724.2|86754|86729|86754.3|86729.3|86747.4|86722.4|44
1632311800000|2021-09-22 11:56:40|86753.9|86728.9|86757.5|86732.5|86758.4|86733.4|86752.1|86727.1|35
1632311810000|2021-09-22 11:56:50|86757.4|86732.4|86756.6|86731.6|86758.1|86733.1|86754.4|86729.4|46
1632311820000|2021-09-22 11:57:00|86758.9|86733.9|86761.4|86736.4|86763.3|86738.3|86758.9|86733.9|45
1632311830000|2021-09-22 11:57:10|86761.7|86736.7|86762.1|86737.1|86764.6|86739.6|86761.2|86736.2|46
1632311840000|2021-09-22 11:57:20|86761.6|86736.6|86762.2|86737.2|86764.1|86739.1|86760.4|86735.4|37
1632311850000|2021-09-22 11:57:30|86763.1|86738.1|86769.5|86744.5|86776.4|86744.5|86760.4|86725.4|39
1632311860000|2021-09-22 11:57:40|86768.2|86743.2|86772.1|86747.1|86772.8|86747.8|86767.4|86742.4|44
1632311870000|2021-09-22 11:57:50|86772.4|86747.4|86745.5|86720.5|86772.9|86747.9|86744.2|86706.4|58
1632311880000|2021-09-22 11:58:00|86745.4|86720.4|86743.7|86718.7|86753.6|86720.4|86741.2|86703.6|47
1632311890000|2021-09-22 11:58:10|86742.4|86717.4|86746.2|86721.2|86746.3|86721.3|86741.2|86716.2|48
1632311900000|2021-09-22 11:58:20|86746.4|86721.4|86748.4|86723.4|86760.2|86723.6|86745.6|86708.4|48
1632311910000|2021-09-22 11:58:30|86748.5|86723.5|86745|86720|86758.7|86723.8|86744.2|86707.3|52
1632311920000|2021-09-22 11:58:40|86744.1|86719.1|86747.6|86722.6|86758.9|86723.8|86743|86706.7|46
1632311930000|2021-09-22 11:58:50|86747.8|86722.8|86751.5|86726.5|86761.7|86727.4|86747|86710.9|47
1632311940000|2021-09-22 11:59:00|86751.2|86726.2|86754.3|86729.3|86754.3|86729.3|86750.7|86725.7|36
1632311950000|2021-09-22 11:59:10|86754|86729|86757|86732|86757.5|86732.5|86752.5|86727.5|40
1632311960000|2021-09-22 11:59:20|86756.8|86731.8|86746.4|86721.4|86768.3|86732.3|86746.4|86718.1|43
1632311970000|2021-09-22 11:59:30|86747.3|86722.3|86742.4|86717.4|86748.9|86723.9|86741.1|86716.1|45
1632311980000|2021-09-22 11:59:40|86740.8|86715.8|86738.2|86713.2|86740.8|86715.8|86737.7|86712.7|47
1632311990000|2021-09-22 11:59:50|86738.9|86713.9|86736.3|86711.3|86741.3|86716.3|86735.5|86710.5|52
1632312000000|2021-09-22 12:00:00|86736.6|86711.6|86752.6|86727.6|86764.6|86727.9|86730.8|86705.8|54
1632312010000|2021-09-22 12:00:10|86750.3|86725.3|86758.9|86708.9|86761|86725.4|86741.7|86705.5|53
1632312020000|2021-09-22 12:00:20|86746|86721|86763.7|86713.7|86764.1|86725.3|86746|86711.3|45
1632312030000|2021-09-22 12:00:30|86763.9|86713.9|86757.3|86732.3|86770.9|86734.2|86749.2|86709.8|52
1632312040000|2021-09-22 12:00:40|86757.8|86732.8|86765.5|86740.5|86777.2|86741.4|86757.5|86722.6|42
1632312050000|2021-09-22 12:00:50|86765.8|86740.8|86762.1|86737.1|86775.4|86740.8|86762.1|86724.3|33
1632312060000|2021-09-22 12:01:00|86762.3|86737.3|86757.6|86732.6|86772.1|86737.7|86756.5|86719.5|46
1632312070000|2021-09-22 12:01:10|86756.4|86731.4|86756.9|86731.9|86758.4|86733.4|86754.4|86729.4|42
1632312080000|2021-09-22 12:01:20|86757.2|86732.2|86760.3|86735.3|86771.7|86736.6|86756.3|86721.5|47
1632312090000|2021-09-22 12:01:30|86760.2|86735.2|86758.6|86733.6|86762.2|86737.2|86756.5|86731.5|45
1632312100000|2021-09-22 12:01:40|86757.9|86732.9|86760.5|86735.5|86760.6|86735.6|86757.8|86732.8|39
1632312110000|2021-09-22 12:01:50|86760|86735|86755|86730|86760.5|86735.5|86755|86730|39
1632312120000|2021-09-22 12:02:00|86755.1|86730.1|86757.6|86732.6|86757.6|86732.6|86754.7|86729.7|23
1632312130000|2021-09-22 12:02:10|86758.3|86733.3|86757.3|86732.3|86761.9|86736.9|86757.3|86732.3|37
1632312140000|2021-09-22 12:02:20|86757.7|86732.7|86753.3|86728.3|86757.7|86732.7|86753|86728|44
1632312150000|2021-09-22 12:02:30|86752.8|86727.8|86754.5|86729.5|86754.5|86729.5|86752.5|86727.5|29
1632312160000|2021-09-22 12:02:40|86754.8|86729.8|86750.5|86725.5|86755.9|86730.9|86749.8|86724.8|28
1632312170000|2021-09-22 12:02:50|86750.4|86725.4|86751.2|86726.2|86758.6|86727.7|86745.6|86707.1|50
1632312180000|2021-09-22 12:03:00|86751|86726|86751.6|86726.6|86751.7|86726.7|86750.8|86725.8|26
1632312190000|2021-09-22 12:03:10|86751.5|86726.5|86750.3|86725.3|86751.7|86726.7|86744.9|86719.9|40
1632312200000|2021-09-22 12:03:20|86750.4|86725.4|86756.9|86731.9|86756.9|86731.9|86749.8|86724.8|30
1632312210000|2021-09-22 12:03:30|86756.5|86731.5|86757.1|86732.1|86759.2|86734.2|86756.5|86731.5|40
1632312220000|2021-09-22 12:03:40|86757|86732|86755.4|86730.4|86757|86732|86754.1|86729.1|36
1632312230000|2021-09-22 12:03:50|86754.8|86729.8|86750|86725|86755.1|86730.1|86747.3|86722.3|39
1632312240000|2021-09-22 12:04:00|86749.9|86724.9|86745.6|86720.6|86752|86727|86744.2|86719.2|45
1632312250000|2021-09-22 12:04:10|86745.4|86720.4|86759|86734|86769.5|86734|86745|86719.5|38
1632312260000|2021-09-22 12:04:20|86757.7|86732.7|86754.8|86729.8|86757.7|86732.7|86751.8|86726.8|38
1632312270000|2021-09-22 12:04:30|86754.7|86729.7|86763.7|86738.7|86772.7|86739.4|86754|86722.7|40
1632312280000|2021-09-22 12:04:40|86763.3|86738.3|86773.8|86748.8|86773.8|86748.8|86763.3|86738.3|42
1632312290000|2021-09-22 12:04:50|86773.9|86748.9|86781.3|86731.3|86781.5|86749.1|86767.7|86731.1|34
1632312300000|2021-09-22 12:05:00|86781|86731|86770.3|86745.3|86784.5|86748.5|86769.9|86731|41
1632312310000|2021-09-22 12:05:10|86770.6|86745.6|86767.2|86742.2|86771.7|86746.7|86765.4|86740.4|41
1632312320000|2021-09-22 12:05:20|86767.1|86742.1|86765.4|86740.4|86767.2|86742.2|86765.4|86740.4|16
1632312330000|2021-09-22 12:05:30|86765.2|86740.2|86769.5|86744.5|86770.1|86745.1|86763.4|86738.4|39
1632312340000|2021-09-22 12:05:40|86769.2|86744.2|86769.4|86744.4|86772.5|86747.5|86768.8|86743.8|34
1632312350000|2021-09-22 12:05:50|86769.9|86744.9|86774.8|86749.8|86783.4|86749.8|86769.2|86733.4|31
1632312360000|2021-09-22 12:06:00|86773.8|86748.8|86767.4|86742.4|86774.9|86749.9|86766.3|86741.3|58
1632312370000|2021-09-22 12:06:10|86766.9|86741.9|86759|86734|86767.5|86742.5|86758.8|86733.8|40
1632312380000|2021-09-22 12:06:20|86759.1|86734.1|86756.7|86731.7|86770.2|86734.7|86755.3|86718.8|31
1632312390000|2021-09-22 12:06:30|86757.6|86732.6|86757.9|86732.9|86770|86733.3|86756.5|86720|31
1632312400000|2021-09-22 12:06:40|86758|86733|86758|86733|86758.3|86733.3|86756.6|86731.6|27
1632312410000|2021-09-22 12:06:50|86757.8|86732.8|86757.3|86732.3|86759.2|86734.2|86756.1|86731.1|32
1632312420000|2021-09-22 12:07:00|86757.1|86732.1|86757.4|86732.4|86758.3|86733.3|86754.7|86729.7|38
1632312430000|2021-09-22 12:07:10|86756.5|86731.5|86749.2|86724.2|86757.3|86732.3|86748.8|86723.8|36
1632312440000|2021-09-22 12:07:20|86749.1|86724.1|86744.6|86719.6|86749.7|86724.7|86743.4|86718.4|50
1632312450000|2021-09-22 12:07:30|86744.5|86719.5|86745|86720|86745.1|86720.1|86743.9|86718.9|30
1632312460000|2021-09-22 12:07:40|86745.2|86720.2|86743.2|86718.2|86745.2|86720.2|86742.8|86717.8|30
1632312470000|2021-09-22 12:07:50|86743.4|86718.4|86749.5|86724.5|86749.9|86724.9|86743.1|86718.1|29
1632312480000|2021-09-22 12:08:00|86749.7|86724.7|86746.1|86721.1|86749.7|86724.7|86746|86721|24
1632312490000|2021-09-22 12:08:10|86746.3|86721.3|86742.6|86717.6|86747.2|86722.2|86742|86717|31
1632312500000|2021-09-22 12:08:20|86741.9|86716.9|86737.6|86712.6|86743.8|86718.8|86737.6|86712.6|23
1632312510000|2021-09-22 12:08:30|86738.1|86713.1|86738.1|86713.1|86739.8|86714.8|86736.5|86711.5|27
1632312520000|2021-09-22 12:08:40|86738.2|86713.2|86736.9|86711.9|86738.8|86713.8|86736.7|86711.7|31
1632312530000|2021-09-22 12:08:50|86737.2|86712.2|86734.1|86709.1|86737.6|86712.6|86734.1|86709.1|19
1632312540000|2021-09-22 12:09:00|86733.9|86708.9|86734.7|86709.7|86736.5|86711.5|86731.5|86706.5|40
1632312550000|2021-09-22 12:09:10|86734.6|86709.6|86733|86708|86737|86712|86731.9|86706.9|35
1632312560000|2021-09-22 12:09:20|86732.6|86707.6|86731.9|86706.9|86732.6|86707.6|86727.8|86702.8|38
1632312570000|2021-09-22 12:09:30|86732.2|86707.2|86732.2|86707.2|86732.3|86707.3|86731.1|86706.1|22
1632312580000|2021-09-22 12:09:40|86732.1|86707.1|86737.2|86712.2|86737.2|86712.2|86731.3|86706.3|30
1632312590000|2021-09-22 12:09:50|86735.6|86710.6|86737.5|86712.5|86739.1|86714.1|86735.1|86710.1|44
1632312600000|2021-09-22 12:10:00|86737.1|86712.1|86737.3|86712.3|86739.4|86714.4|86737|86712|35
1632312610000|2021-09-22 12:10:10|86737.2|86712.2|86738|86713|86738.4|86713.4|86737.2|86712.2|28
1632312620000|2021-09-22 12:10:20|86737.7|86712.7|86741.5|86716.5|86741.5|86716.5|86737|86712|33
1632312630000|2021-09-22 12:10:30|86740.7|86715.7|86743.9|86718.9|86743.9|86718.9|86740.7|86715.7|40
1632312640000|2021-09-22 12:10:40|86744.1|86719.1|86750.2|86725.2|86750.2|86725.2|86743.4|86718.4|36
1632312650000|2021-09-22 12:10:50|86750.7|86725.7|86750.4|86725.4|86752.1|86727.1|86748.4|86723.4|39
1632312660000|2021-09-22 12:11:00|86751.2|86726.2|86754.5|86729.5|86755.1|86730.1|86748.3|86723.3|44
1632312670000|2021-09-22 12:11:10|86754.6|86729.6|86756.9|86731.9|86756.9|86731.9|86752.4|86727.4|25
1632312680000|2021-09-22 12:11:20|86756.6|86731.6|86755.2|86730.2|86757.1|86732.1|86749.8|86724.8|32
1632312690000|2021-09-22 12:11:30|86753.9|86728.9|86761.5|86736.5|86761.9|86736.9|86753.9|86728.9|48
1632312700000|2021-09-22 12:11:40|86762.1|86737.1|86758.7|86733.7|86762.1|86737.1|86758|86733|52
1632312710000|2021-09-22 12:11:50|86759.6|86734.6|86758.7|86733.7|86760.6|86735.6|86758|86733|25
1632312720000|2021-09-22 12:12:00|86759.2|86734.2|86757.8|86732.8|86759.2|86734.2|86756.2|86731.2|34
1632312730000|2021-09-22 12:12:10|86757.7|86732.7|86757.2|86732.2|86758.5|86733.5|86756.5|86731.5|31
1632312740000|2021-09-22 12:12:20|86757|86732|86751.9|86726.9|86757.5|86732.5|86748.7|86723.7|38
1632312750000|2021-09-22 12:12:30|86751.6|86726.6|86756.3|86731.3|86756.8|86731.8|86751.2|86726.2|28
1632312760000|2021-09-22 12:12:40|86757.2|86732.2|86756.5|86731.5|86757.6|86732.6|86755|86730|16
1632312770000|2021-09-22 12:12:50|86756.7|86731.7|86747.9|86722.9|86756.7|86731.7|86747.9|86722.9|33
1632312780000|2021-09-22 12:13:00|86748.4|86723.4|86746.8|86721.8|86751.1|86726.1|86746.6|86721.6|44
1632312790000|2021-09-22 12:13:10|86746.1|86721.1|86747.1|86722.1|86747.3|86722.3|86745.9|86720.9|30
1632312800000|2021-09-22 12:13:20|86744.4|86719.4|86744.4|86719.4|86744.7|86719.7|86742.4|86717.4|38
1632312810000|2021-09-22 12:13:30|86744.1|86719.1|86753.2|86728.2|86754.5|86729.5|86744|86719|38
1632312820000|2021-09-22 12:13:40|86753.8|86728.8|86758.9|86733.9|86759.7|86734.7|86753|86728|30
1632312830000|2021-09-22 12:13:50|86759|86734|86757.5|86732.5|86759.7|86734.7|86755.7|86730.7|39
1632312840000|2021-09-22 12:14:00|86757.3|86732.3|86756.6|86731.6|86759|86734|86756.5|86731.5|42
1632312850000|2021-09-22 12:14:10|86756.5|86731.5|86763.4|86738.4|86765.5|86740.5|86756.5|86731.5|35
1632312860000|2021-09-22 12:14:20|86763.5|86738.5|86769.4|86744.4|86781|86744.4|86762.2|86731|40
1632312870000|2021-09-22 12:14:30|86770.8|86745.8|86775.3|86750.3|86785.5|86751.3|86770.8|86734.9|48
1632312880000|2021-09-22 12:14:40|86775.2|86750.2|86773.9|86748.9|86776.1|86751.1|86772.7|86747.7|32
1632312890000|2021-09-22 12:14:50|86773.7|86748.7|86773.3|86748.3|86774.3|86749.3|86773.1|86748.1|28
1632312900000|2021-09-22 12:15:00|86773.2|86748.2|86764.5|86739.5|86773.2|86748.2|86762.8|86737.8|44
1632312910000|2021-09-22 12:15:10|86763.9|86738.9|86765|86740|86765.7|86740.7|86763.9|86738.9|32
1632312920000|2021-09-22 12:15:20|86765.2|86740.2|86769.1|86744.1|86769.8|86744.8|86764.3|86739.3|41
1632312930000|2021-09-22 12:15:30|86769.4|86744.4|86768.9|86743.9|86769.5|86744.5|86767.8|86742.8|29
1632312940000|2021-09-22 12:15:40|86769.1|86744.1|86769.5|86744.5|86770|86745|86768.3|86743.3|21
1632312950000|2021-09-22 12:15:50|86769.8|86744.8|86781.2|86756.2|86792.6|86756.2|86769.5|86741.6|45
1632312960000|2021-09-22 12:16:00|86780.7|86755.7|86781.4|86756.4|86781.4|86756.4|86777.3|86752.3|41
1632312970000|2021-09-22 12:16:10|86781.2|86756.2|86774.8|86749.8|86781.2|86756.2|86772.6|86747.6|37
1632312980000|2021-09-22 12:16:20|86776.4|86751.4|86780|86755|86782.2|86757.2|86775.2|86750.2|32
1632312990000|2021-09-22 12:16:30|86779.4|86754.4|86780.3|86755.3|86780.7|86755.7|86775.9|86750.9|42
1632313000000|2021-09-22 12:16:40|86780.2|86755.2|86785.7|86760.7|86786.2|86761.2|86778.7|86753.7|45
1632313010000|2021-09-22 12:16:50|86786.8|86761.8|86786.1|86761.1|86787.2|86762.2|86785.1|86760.1|26
1632313020000|2021-09-22 12:17:00|86785.9|86760.9|86786.9|86761.9|86787.1|86762.1|86784.6|86759.6|30
1632313030000|2021-09-22 12:17:10|86787|86762|86786.5|86761.5|86791|86766|86786|86761|36
1632313040000|2021-09-22 12:17:20|86786.6|86761.6|86788.3|86763.3|86789.7|86764.7|86785.2|86760.2|36
1632313050000|2021-09-22 12:17:30|86787.9|86762.9|86787.6|86762.6|86787.9|86762.9|86785.6|86760.6|35
1632313060000|2021-09-22 12:17:40|86787.7|86762.7|86790.6|86765.6|86791.1|86766.1|86787.6|86762.6|28
1632313070000|2021-09-22 12:17:50|86790.5|86765.5|86798.1|86773.1|86799.7|86774.7|86790.4|86765.4|36
1632313080000|2021-09-22 12:18:00|86798.4|86773.4|86794.2|86769.2|86798.5|86773.5|86793.4|86768.4|38
1632313090000|2021-09-22 12:18:10|86794.4|86769.4|86803.6|86778.6|86816.2|86781.4|86794.3|86763.2|48
1632313100000|2021-09-22 12:18:20|86803.7|86778.7|86806.1|86781.1|86807.6|86782.6|86803.2|86778.2|47
1632313110000|2021-09-22 12:18:30|86805.8|86780.8|86804|86779|86806.6|86781.6|86802.9|86777.9|38
1632313120000|2021-09-22 12:18:40|86804.1|86779.1|86801.6|86776.6|86805.2|86780.2|86801.4|86776.4|22
1632313130000|2021-09-22 12:18:50|86801.5|86776.5|86804.7|86779.7|86804.7|86779.7|86798|86773|42
1632313140000|2021-09-22 12:19:00|86803.9|86778.9|86808|86783|86809.9|86784.9|86803.9|86778.9|52
1632313150000|2021-09-22 12:19:10|86808.3|86783.3|86815.9|86790.9|86822.3|86792.5|86808.1|86771.6|54
1632313160000|2021-09-22 12:19:20|86815.6|86790.6|86834|86784|86834|86799.8|86814.3|86784|46
1632313170000|2021-09-22 12:19:30|86834.1|86784.1|86818.2|86793.2|86834.9|86794.9|86817.7|86783.1|45
1632313180000|2021-09-22 12:19:40|86819.2|86794.2|86821.2|86796.2|86824.7|86799.7|86818.7|86793.7|41
1632313190000|2021-09-22 12:19:50|86820.8|86795.8|86820.5|86795.5|86822.4|86797.4|86819.1|86794.1|35
1632313200000|2021-09-22 12:20:00|86820.6|86795.6|86824.1|86799.1|86825.4|86800.4|86820.6|86795.6|52
1632313210000|2021-09-22 12:20:10|86823.9|86798.9|86823.2|86798.2|86825.2|86800.2|86823.2|86798.2|54
1632313220000|2021-09-22 12:20:20|86822.9|86797.9|86822.4|86797.4|86823.1|86798.1|86821.3|86796.3|40
1632313230000|2021-09-22 12:20:30|86821.9|86796.9|86822.3|86797.3|86822.4|86797.4|86821.1|86796.1|32
1632313240000|2021-09-22 12:20:40|86822.2|86797.2|86822.2|86797.2|86823.4|86798.4|86821.3|86796.3|42
1632313250000|2021-09-22 12:20:50|86822|86797|86822.8|86797.8|86822.9|86797.9|86822|86797|29
1632313260000|2021-09-22 12:21:00|86822.6|86797.6|86821.5|86796.5|86822.6|86797.6|86821.4|86796.4|35
1632313270000|2021-09-22 12:21:10|86821.3|86796.3|86823.8|86798.8|86824.6|86799.6|86821.3|86796.3|26
1632313280000|2021-09-22 12:21:20|86824.3|86799.3|86824.5|86799.5|86824.9|86799.9|86822.3|86797.3|22
1632313290000|2021-09-22 12:21:30|86824.3|86799.3|86822.3|86797.3|86824.9|86799.9|86821.7|86796.7|49
1632313300000|2021-09-22 12:21:40|86822.4|86797.4|86809.8|86784.8|86822.4|86797.4|86808.4|86783.4|52
1632313310000|2021-09-22 12:21:50|86811.6|86786.6|86809.3|86784.3|86811.6|86786.6|86809.2|86784.2|36
1632313320000|2021-09-22 12:22:00|86809.4|86784.4|86806.6|86781.6|86812|86787|86805.3|86780.3|56
1632313330000|2021-09-22 12:22:10|86806.1|86781.1|86803.3|86778.3|86806.4|86781.4|86802.9|86777.9|36
1632313340000|2021-09-22 12:22:20|86803.2|86778.2|86789|86764|86803.6|86778.6|86787|86762|56
1632313350000|2021-09-22 12:22:30|86789.6|86764.6|86790.9|86765.9|86792.2|86767.2|86789.6|86764.6|30
1632313360000|2021-09-22 12:22:40|86791.4|86766.4|86787.1|86762.1|86793.9|86768.9|86787|86762|49
1632313370000|2021-09-22 12:22:50|86786.8|86761.8|86785|86760|86788.1|86763.1|86784.7|86759.7|45
1632313380000|2021-09-22 12:23:00|86785.1|86760.1|86793.5|86768.5|86793.5|86768.5|86783.8|86758.8|46
1632313390000|2021-09-22 12:23:10|86792|86767|86792.3|86767.3|86801|86776|86790.2|86765.2|50
1632313400000|2021-09-22 12:23:20|86792.2|86767.2|86785.9|86760.9|86792.8|86767.8|86785.1|86760.1|47
1632313410000|2021-09-22 12:23:30|86785.8|86760.8|86784.1|86759.1|86785.8|86760.8|86782.3|86757.3|37
1632313420000|2021-09-22 12:23:40|86782.8|86757.8|86792.8|86767.8|86795.9|86770.9|86782.8|86757.8|39
1632313430000|2021-09-22 12:23:50|86792.7|86767.7|86794.1|86769.1|86794.4|86769.4|86792.2|86767.2|28
1632313440000|2021-09-22 12:24:00|86794|86769|86791.4|86766.4|86794.3|86769.3|86790.9|86765.9|32
1632313450000|2021-09-22 12:24:10|86791.1|86766.1|86786.5|86761.5|86791.8|86766.8|86786.3|86761.3|50
1632313460000|2021-09-22 12:24:20|86786.6|86761.6|86790.6|86765.6|86792.3|86767.3|86786.6|86761.6|41
1632313470000|2021-09-22 12:24:30|86790.3|86765.3|86789.6|86764.6|86790.3|86765.3|86787.1|86762.1|43
1632313480000|2021-09-22 12:24:40|86789.4|86764.4|86794.3|86769.3|86796.1|86771.1|86789.3|86764.3|40
1632313490000|2021-09-22 12:24:50|86794.7|86769.7|86795.5|86770.5|86796.1|86771.1|86794.2|86769.2|33
1632313500000|2021-09-22 12:25:00|86796.3|86771.3|86788.2|86763.2|86797.6|86772.6|86787.9|86762.9|45
1632313510000|2021-09-22 12:25:10|86788.3|86763.3|86780.3|86755.3|86788.4|86763.4|86779.8|86754.8|46
1632313520000|2021-09-22 12:25:20|86779.8|86754.8|86780.2|86755.2|86780.9|86755.9|86779.7|86754.7|24
1632313530000|2021-09-22 12:25:30|86780.1|86755.1|86774|86749|86780.1|86755.1|86773.3|86748.3|39
1632313540000|2021-09-22 12:25:40|86774.7|86749.7|86777.5|86752.5|86779.6|86754.6|86774.7|86749.7|40
1632313550000|2021-09-22 12:25:50|86777.6|86752.6|86775.8|86750.8|86780.9|86755.9|86775.8|86750.8|41
1632313560000|2021-09-22 12:26:00|86775.7|86750.7|86771.1|86746.1|86776.4|86751.4|86770.9|86745.9|42
1632313570000|2021-09-22 12:26:10|86771.2|86746.2|86767.5|86742.5|86771.2|86746.2|86767.5|86742.5|29
1632313580000|2021-09-22 12:26:20|86768|86743|86762.2|86737.2|86768.1|86743.1|86761|86736|39
1632313590000|2021-09-22 12:26:30|86762.1|86737.1|86750.4|86725.4|86763.7|86737.2|86749.3|86712.8|37
1632313600000|2021-09-22 12:26:40|86750.6|86725.6|86754.1|86729.1|86754.6|86729.6|86749.6|86724.6|36
1632313610000|2021-09-22 12:26:50|86754|86729|86755|86730|86758.8|86733.8|86754|86729|49
1632313620000|2021-09-22 12:27:00|86754.9|86729.9|86755.6|86730.6|86758.2|86733.2|86754.5|86729.5|37
1632313630000|2021-09-22 12:27:10|86755.2|86730.2|86755.3|86730.3|86756.8|86731.8|86755|86730|22
1632313640000|2021-09-22 12:27:20|86755.1|86730.1|86757.1|86732.1|86758.1|86733.1|86755|86730|45
1632313650000|2021-09-22 12:27:30|86757|86732|86755.5|86730.5|86759.2|86734.2|86753.8|86728.8|48
1632313660000|2021-09-22 12:27:40|86755.3|86730.3|86753.5|86728.5|86755.3|86730.3|86753|86728|35
1632313670000|2021-09-22 12:27:50|86752.4|86727.4|86765.1|86715.1|86765.1|86727.4|86747.1|86709.1|50
1632313680000|2021-09-22 12:28:00|86765|86715|86752.1|86727.1|86765.2|86727.6|86750.7|86713.6|41
1632313690000|2021-09-22 12:28:10|86752.3|86727.3|86754.5|86729.5|86757.3|86732.3|86752.1|86727.1|44
1632313700000|2021-09-22 12:28:20|86754.6|86729.6|86759.6|86734.6|86761.6|86736.6|86753.7|86728.7|48
1632313710000|2021-09-22 12:28:30|86760.1|86735.1|86760.9|86735.9|86761.5|86736.5|86759.8|86734.8|32
1632313720000|2021-09-22 12:28:40|86760.4|86735.4|86759.7|86734.7|86762.2|86737.2|86759|86734|38
1632313730000|2021-09-22 12:28:50|86759.8|86734.8|86764.6|86739.6|86765.2|86740.2|86759|86734|33
1632313740000|2021-09-22 12:29:00|86764.7|86739.7|86762.6|86737.6|86765.4|86740.4|86761|86736|42
1632313750000|2021-09-22 12:29:10|86760.3|86735.3|86762.2|86737.2|86763.5|86738.5|86760|86735|31
1632313760000|2021-09-22 12:29:20|86761.8|86736.8|86762.8|86737.8|86763.2|86738.2|86761.3|86736.3|31
1632313770000|2021-09-22 12:29:30|86762.9|86737.9|86762.1|86737.1|86764|86739|86762.1|86737.1|27
1632313780000|2021-09-22 12:29:40|86761.4|86736.4|86755.9|86730.9|86762.5|86737.5|86755.8|86730.8|30
1632313790000|2021-09-22 12:29:50|86757.8|86732.8|86757.2|86732.2|86759.8|86734.8|86756.3|86731.3|39
1632313800000|2021-09-22 12:30:00|86757.4|86732.4|86759.5|86734.5|86762.2|86737.2|86756.4|86731.4|40
1632313810000|2021-09-22 12:30:10|86760.9|86735.9|86763.6|86738.6|86765.7|86740.7|86758.4|86733.4|42
1632313820000|2021-09-22 12:30:20|86764.2|86739.2|86765.7|86740.7|86765.8|86740.8|86763.7|86738.7|24
1632313830000|2021-09-22 12:30:30|86765.1|86740.1|86773.9|86748.9|86774.8|86749.8|86765.1|86740.1|47
1632313840000|2021-09-22 12:30:40|86774.1|86749.1|86775.5|86750.5|86775.7|86750.7|86773.1|86748.1|32
1632313850000|2021-09-22 12:30:50|86776.8|86751.8|86784.1|86759.1|86793.6|86759.3|86774.9|86742.2|44
1632313860000|2021-09-22 12:31:00|86783.6|86758.6|86782.4|86757.4|86784.2|86759.2|86780.9|86755.9|42
1632313870000|2021-09-22 12:31:10|86782.1|86757.1|86782.1|86757.1|86783.8|86758.8|86781.4|86756.4|36
1632313880000|2021-09-22 12:31:20|86782.7|86757.7|86784.2|86759.2|86784.6|86759.6|86782.6|86757.6|35
1632313890000|2021-09-22 12:31:30|86784.1|86759.1|86791.8|86766.8|86808.6|86768.9|86783.4|86755.6|49
1632313900000|2021-09-22 12:31:40|86790.9|86765.9|86790.4|86765.4|86792.1|86767.1|86788.3|86763.3|32
1632313910000|2021-09-22 12:31:50|86790.3|86765.3|86792.7|86767.7|86793.6|86768.6|86790.3|86765.3|28
1632313920000|2021-09-22 12:32:00|86793|86768|86792|86767|86806.8|86773|86791.2|86756.8|47
1632313930000|2021-09-22 12:32:10|86792.2|86767.2|86791.3|86766.3|86803.2|86767.2|86788.5|86753.2|41
1632313940000|2021-09-22 12:32:20|86791.4|86766.4|86799.2|86774.2|86799.3|86774.3|86791|86766|39
1632313950000|2021-09-22 12:32:30|86799.3|86774.3|86803.5|86778.5|86804.4|86779.4|86798.8|86773.8|38
1632313960000|2021-09-22 12:32:40|86804.1|86779.1|86800.5|86775.5|86804.3|86779.3|86800.4|86775.4|28
1632313970000|2021-09-22 12:32:50|86801|86776|86799.8|86774.8|86801|86776|86798.9|86773.9|31
1632313980000|2021-09-22 12:33:00|86799.6|86774.6|86796.2|86771.2|86799.6|86774.6|86793.6|86768.6|47
1632313990000|2021-09-22 12:33:10|86796.6|86771.6|86796.9|86771.9|86797.6|86772.6|86795.5|86770.5|24
1632314000000|2021-09-22 12:33:20|86797.1|86772.1|86796.7|86771.7|86797.7|86772.7|86796.2|86771.2|27
1632314010000|2021-09-22 12:33:30|86796.8|86771.8|86797.1|86772.1|86797.3|86772.3|86796.8|86771.8|11
1632314020000|2021-09-22 12:33:40|86796.8|86771.8|86795.3|86770.3|86797.1|86772.1|86795.3|86770.3|13
1632314030000|2021-09-22 12:33:50|86795.1|86770.1|86797.8|86772.8|86803.5|86773.1|86789.7|86752.5|52
1632314040000|2021-09-22 12:34:00|86797.6|86772.6|86798.1|86773.1|86798.1|86773.1|86796.1|86771.1|29
1632314050000|2021-09-22 12:34:10|86798.2|86773.2|86802|86777|86802.4|86777.4|86798|86773|24
1632314060000|2021-09-22 12:34:20|86803|86778|86803.1|86778.1|86804.1|86779.1|86802.6|86777.6|34
1632314070000|2021-09-22 12:34:30|86802.9|86777.9|86811.9|86786.9|86811.9|86786.9|86802.9|86777.9|44
1632314080000|2021-09-22 12:34:40|86812.7|86787.7|86812.1|86787.1|86815.2|86790.2|86811.6|86786.6|37
1632314090000|2021-09-22 12:34:50|86812.5|86787.5|86813.8|86788.8|86813.8|86788.8|86805.4|86780.4|47
1632314100000|2021-09-22 12:35:00|86814.1|86789.1|86811.7|86786.7|86814.7|86789.7|86811.4|86786.4|33
1632314110000|2021-09-22 12:35:10|86811.9|86786.9|86804.6|86779.6|86811.9|86786.9|86802.5|86777.5|48
1632314120000|2021-09-22 12:35:20|86804.8|86779.8|86800.5|86775.5|86804.9|86779.9|86799.5|86774.5|33
1632314130000|2021-09-22 12:35:30|86800.4|86775.4|86802.9|86777.9|86803.1|86778.1|86800.2|86775.2|35
1632314140000|2021-09-22 12:35:40|86803.1|86778.1|86802.8|86777.8|86804.6|86779.6|86800.4|86775.4|27
1632314150000|2021-09-22 12:35:50|86804|86779|86798|86773|86804|86779|86794.8|86769.8|52
1632314160000|2021-09-22 12:36:00|86797.8|86772.8|86807.2|86782.2|86810.9|86785.9|86795.8|86770.8|42
1632314170000|2021-09-22 12:36:10|86805|86780|86796.9|86771.9|86808.3|86783.3|86793.7|86768.7|55
1632314180000|2021-09-22 12:36:20|86797|86772|86798.6|86773.6|86798.6|86773.6|86796.7|86771.7|35
1632314190000|2021-09-22 12:36:30|86798.7|86773.7|86796.2|86771.2|86798.7|86773.7|86796.1|86771.1|31
1632314200000|2021-09-22 12:36:40|86796.3|86771.3|86798|86773|86798|86773|86796.3|86771.3|23
1632314210000|2021-09-22 12:36:50|86798.1|86773.1|86798.8|86773.8|86802.2|86777.2|86797.2|86772.2|44
1632314220000|2021-09-22 12:37:00|86798.7|86773.7|86792.6|86767.6|86799.3|86774.3|86792.6|86767.6|45
1632314230000|2021-09-22 12:37:10|86794.4|86769.4|86798.6|86773.6|86798.6|86773.6|86793|86768|42
1632314240000|2021-09-22 12:37:20|86798.4|86773.4|86796.7|86771.7|86798.9|86773.9|86794.8|86769.8|48
1632314250000|2021-09-22 12:37:30|86796.6|86771.6|86795.8|86770.8|86799.5|86774.5|86794.7|86769.7|45
1632314260000|2021-09-22 12:37:40|86795|86770|86795.9|86770.9|86796.3|86771.3|86795|86770|24
1632314270000|2021-09-22 12:37:50|86796|86771|86796.1|86771.1|86796.3|86771.3|86792.8|86767.8|46
1632314280000|2021-09-22 12:38:00|86796|86771|86796.7|86771.7|86797.3|86772.3|86795.7|86770.7|23
1632314290000|2021-09-22 12:38:10|86797.1|86772.1|86797.9|86772.9|86798.1|86773.1|86796.2|86771.2|20
1632314300000|2021-09-22 12:38:20|86797.6|86772.6|86801.2|86776.2|86801.2|86776.2|86796.5|86771.5|41
1632314310000|2021-09-22 12:38:30|86800.8|86775.8|86802.5|86777.5|86802.5|86777.5|86800.2|86775.2|25
1632314320000|2021-09-22 12:38:40|86802.8|86777.8|86809.7|86784.7|86812|86787|86802.8|86777.8|50
1632314330000|2021-09-22 12:38:50|86810.1|86785.1|86811.3|86786.3|86813|86788|86805.8|86780.8|44
1632314340000|2021-09-22 12:39:00|86811.2|86786.2|86808.1|86783.1|86811.3|86786.3|86808|86783|32
1632314350000|2021-09-22 12:39:10|86807.4|86782.4|86807.3|86782.3|86810.6|86785.6|86806.3|86781.3|34
1632314360000|2021-09-22 12:39:20|86809.3|86784.3|86815|86790|86816|86791|86808.2|86783.2|50
1632314370000|2021-09-22 12:39:30|86815.1|86790.1|86823.9|86798.9|86824.3|86799.3|86814.2|86789.2|47
1632314380000|2021-09-22 12:39:40|86823.7|86798.7|86815.8|86790.8|86824.6|86799.6|86815.8|86790.8|40
1632314390000|2021-09-22 12:39:50|86815.9|86790.9|86814.3|86789.3|86819.7|86794.7|86813.7|86788.7|47
1632314400000|2021-09-22 12:40:00|86814.2|86789.2|86813.6|86788.6|86815.1|86790.1|86812.4|86787.4|30
1632314410000|2021-09-22 12:40:10|86813.2|86788.2|86797.7|86772.7|86813.7|86788.7|86797.3|86772.3|47
1632314420000|2021-09-22 12:40:20|86797.6|86772.6|86801|86776|86802.1|86777.1|86793.8|86768.8|43
1632314430000|2021-09-22 12:40:30|86800.8|86775.8|86805.4|86780.4|86805.4|86780.4|86800.8|86775.8|26
1632314440000|2021-09-22 12:40:40|86805.3|86780.3|86802|86777|86807.2|86782.2|86801.7|86776.7|42
1632314450000|2021-09-22 12:40:50|86802.1|86777.1|86803.5|86778.5|86803.6|86778.6|86798.8|86773.8|47
1632314460000|2021-09-22 12:41:00|86803.2|86778.2|86809.9|86784.9|86810.6|86785.6|86800.8|86775.8|44
1632314470000|2021-09-22 12:41:10|86810.2|86785.2|86810.7|86785.7|86812.1|86787.1|86805.6|86780.6|44
1632314480000|2021-09-22 12:41:20|86811|86786|86811.2|86786.2|86811.4|86786.4|86806.8|86781.8|33
1632314490000|2021-09-22 12:41:30|86811.3|86786.3|86809.6|86784.6|86811.3|86786.3|86809|86784|23
1632314500000|2021-09-22 12:41:40|86809.4|86784.4|86809.1|86784.1|86809.6|86784.6|86800.9|86775.9|52
1632314510000|2021-09-22 12:41:50|86808.7|86783.7|86792.3|86767.3|86810.9|86785.9|86791.2|86766.2|55
1632314520000|2021-09-22 12:42:00|86792.4|86767.4|86802.3|86777.3|86803|86778|86792.4|86767.4|56
1632314530000|2021-09-22 12:42:10|86802.9|86777.9|86796.9|86771.9|86802.9|86777.9|86794.5|86769.5|52
1632314540000|2021-09-22 12:42:20|86797.1|86772.1|86794.3|86769.3|86798.1|86773.1|86791.3|86766.3|45
1632314550000|2021-09-22 12:42:30|86793.6|86768.6|86778|86753|86794.6|86769.6|86775.6|86741.9|43
1632314560000|2021-09-22 12:42:40|86778.4|86753.4|86772.7|86747.7|86778.6|86753.6|86772.2|86747.2|48
1632314570000|2021-09-22 12:42:50|86772.4|86747.4|86773.6|86748.6|86773.9|86748.9|86772|86747|27
1632314580000|2021-09-22 12:43:00|86774|86749|86770|86745|86774|86749|86768.6|86743.6|31
1632314590000|2021-09-22 12:43:10|86769.5|86744.5|86774|86749|86786.3|86749|86768.1|86735.5|35
1632314600000|2021-09-22 12:43:20|86773.1|86748.1|86772.5|86747.5|86773.7|86748.7|86770.6|86745.6|40
1632314610000|2021-09-22 12:43:30|86773.1|86748.1|86773.5|86748.5|86774.4|86749.4|86771.7|86746.7|42
1632314620000|2021-09-22 12:43:40|86772.6|86747.6|86767.3|86742.3|86775.2|86750.2|86767.3|86742.3|33
1632314630000|2021-09-22 12:43:50|86766.9|86741.9|86768.9|86743.9|86770.9|86745.9|86766.9|86741.9|30
1632314640000|2021-09-22 12:44:00|86768.6|86743.6|86768.3|86743.3|86770.6|86745.6|86768|86743|35
1632314650000|2021-09-22 12:44:10|86768|86743|86770.2|86745.2|86771.7|86746.7|86767.1|86742.1|43
1632314660000|2021-09-22 12:44:20|86770.5|86745.5|86770.4|86745.4|86773.3|86748.3|86768.8|86743.8|35
1632314670000|2021-09-22 12:44:30|86770.7|86745.7|86771.8|86746.8|86772.1|86747.1|86770.2|86745.2|26
1632314680000|2021-09-22 12:44:40|86771.9|86746.9|86769.4|86744.4|86772.2|86747.2|86769|86744|26
1632314690000|2021-09-22 12:44:50|86769.8|86744.8|86767.4|86742.4|86770.9|86745.9|86767.4|86742.4|26
1632314700000|2021-09-22 12:45:00|86767.6|86742.6|86764.6|86739.6|86767.6|86742.6|86764.3|86739.3|35
1632314710000|2021-09-22 12:45:10|86764.5|86739.5|86767|86742|86768.7|86743.7|86764|86739|34
1632314720000|2021-09-22 12:45:20|86767.5|86742.5|86767.1|86742.1|86767.5|86742.5|86766.6|86741.6|22
1632314730000|2021-09-22 12:45:30|86767.2|86742.2|86768.1|86743.1|86768.9|86743.9|86766.5|86741.5|26
1632314740000|2021-09-22 12:45:40|86768.2|86743.2|86772.1|86747.1|86773.2|86748.2|86768|86743|42
1632314750000|2021-09-22 12:45:50|86771.8|86746.8|86765|86740|86771.8|86746.8|86765|86740|34
1632314760000|2021-09-22 12:46:00|86763.9|86738.9|86765.9|86740.9|86766.7|86741.7|86763.9|86738.9|39
1632314770000|2021-09-22 12:46:10|86765.8|86740.8|86762.9|86737.9|86765.8|86740.8|86762.4|86737.4|32
1632314780000|2021-09-22 12:46:20|86763.3|86738.3|86773.6|86748.6|86774|86749|86759.8|86734.8|29
1632314790000|2021-09-22 12:46:30|86773.8|86748.8|86780.6|86755.6|86782.1|86757.1|86773.4|86748.4|38
1632314800000|2021-09-22 12:46:40|86780.7|86755.7|86796.4|86771.4|86796.8|86771.8|86779.2|86754.2|36
1632314810000|2021-09-22 12:46:50|86796.9|86771.9|86797.8|86772.8|86798.8|86773.8|86795.7|86770.7|26
1632314820000|2021-09-22 12:47:00|86798|86773|86796.2|86771.2|86798|86773|86792.8|86767.8|29
1632314830000|2021-09-22 12:47:10|86796.1|86771.1|86795|86770|86796.1|86771.1|86794.3|86769.3|21
1632314840000|2021-09-22 12:47:20|86792.2|86767.2|86795.9|86770.9|86796.4|86771.4|86792.2|86767.2|40
1632314850000|2021-09-22 12:47:30|86796.2|86771.2|86805.9|86780.9|86806|86781|86795.3|86770.3|47
1632314860000|2021-09-22 12:47:40|86804.6|86779.6|86804.5|86779.5|86805.6|86780.6|86803.7|86778.7|24
1632314870000|2021-09-22 12:47:50|86803.7|86778.7|86804.2|86779.2|86805.1|86780.1|86803.6|86778.6|22
1632314880000|2021-09-22 12:48:00|86804.1|86779.1|86807.1|86782.1|86810.5|86785.5|86804.1|86779.1|39
1632314890000|2021-09-22 12:48:10|86807.5|86782.5|86808|86783|86809.8|86784.8|86807.1|86782.1|39
1632314900000|2021-09-22 12:48:20|86808.7|86783.7|86805.7|86780.7|86810.2|86785.2|86804.9|86779.9|31
1632314910000|2021-09-22 12:48:30|86806.3|86781.3|86807.7|86782.7|86808.9|86783.9|86805.1|86780.1|37
1632314920000|2021-09-22 12:48:40|86807.2|86782.2|86806.9|86781.9|86809.8|86784.8|86805.6|86780.6|37
1632314930000|2021-09-22 12:48:50|86806.7|86781.7|86801.3|86776.3|86809.3|86784.3|86801|86776|52
1632314940000|2021-09-22 12:49:00|86801|86776|86800.8|86775.8|86802.3|86777.3|86799.7|86774.7|29
1632314950000|2021-09-22 12:49:10|86801.5|86776.5|86798.1|86773.1|86802|86777|86798.1|86773.1|21
1632314960000|2021-09-22 12:49:20|86798.2|86773.2|86798.7|86773.7|86798.9|86773.9|86796.9|86771.9|23
1632314970000|2021-09-22 12:49:30|86798.8|86773.8|86798.9|86773.9|86799.1|86774.1|86798.2|86773.2|19
1632314980000|2021-09-22 12:49:40|86798.6|86773.6|86793.6|86768.6|86798.8|86773.8|86790.8|86765.8|42
1632314990000|2021-09-22 12:49:50|86793.9|86768.9|86798|86773|86798|86773|86793.9|86768.9|34
1632315000000|2021-09-22 12:50:00|86796.8|86771.8|86795.1|86770.1|86796.8|86771.8|86794.5|86769.5|30
1632315010000|2021-09-22 12:50:10|86795|86770|86792.6|86767.6|86795.2|86770.2|86792.4|86767.4|36
1632315020000|2021-09-22 12:50:20|86792.5|86767.5|86791|86766|86792.7|86767.7|86790|86765|38
1632315030000|2021-09-22 12:50:30|86791.1|86766.1|86795.1|86770.1|86795.6|86770.6|86790.1|86765.1|33
1632315040000|2021-09-22 12:50:40|86794.8|86769.8|86794.7|86769.7|86795.1|86770.1|86794.3|86769.3|27
1632315050000|2021-09-22 12:50:50|86794.6|86769.6|86792.4|86767.4|86798.3|86773.3|86792.4|86767.4|37
1632315060000|2021-09-22 12:51:00|86793.2|86768.2|86793.1|86768.1|86793.7|86768.7|86789.6|86764.6|40
1632315070000|2021-09-22 12:51:10|86794|86769|86788|86763|86794|86769|86786.8|86761.8|37
1632315080000|2021-09-22 12:51:20|86787.6|86762.6|86787.2|86762.2|86788.4|86763.4|86784.9|86759.9|38
1632315090000|2021-09-22 12:51:30|86786.9|86761.9|86791.5|86766.5|86791.5|86766.5|86786.7|86761.7|40
1632315100000|2021-09-22 12:51:40|86790.8|86765.8|86790.9|86765.9|86791.3|86766.3|86789.6|86764.6|38
1632315110000|2021-09-22 12:51:50|86790.8|86765.8|86792.5|86767.5|86793.4|86768.4|86790.8|86765.8|25
1632315120000|2021-09-22 12:52:00|86792.3|86767.3|86788.3|86763.3|86792.8|86767.8|86786.9|86761.9|36
1632315130000|2021-09-22 12:52:10|86788.2|86763.2|86783|86758|86789.1|86764.1|86781.5|86756.5|39
1632315140000|2021-09-22 12:52:20|86783.1|86758.1|86788.1|86763.1|86788.8|86763.8|86781.1|86756.1|33
1632315150000|2021-09-22 12:52:30|86787.8|86762.8|86788.4|86763.4|86788.4|86763.4|86785.6|86760.6|34
1632315160000|2021-09-22 12:52:40|86788.1|86763.1|86788.3|86763.3|86788.5|86763.5|86787.2|86762.2|35
1632315170000|2021-09-22 12:52:50|86788.4|86763.4|86791.2|86766.2|86792.9|86767.9|86786.7|86761.7|37
1632315180000|2021-09-22 12:53:00|86791.5|86766.5|86789.7|86764.7|86793.3|86768.3|86788.7|86763.7|47
1632315190000|2021-09-22 12:53:10|86789.8|86764.8|86790.2|86765.2|86791.7|86766.7|86786.3|86761.3|31
1632315200000|2021-09-22 12:53:20|86791.3|86766.3|86793.6|86768.6|86793.6|86768.6|86790.8|86765.8|42
1632315210000|2021-09-22 12:53:30|86792.8|86767.8|86796.8|86771.8|86796.8|86771.8|86788.2|86763.2|58
1632315220000|2021-09-22 12:53:40|86796.9|86771.9|86798.5|86773.5|86798.5|86773.5|86796.4|86771.4|33
1632315230000|2021-09-22 12:53:50|86798|86773|86797.4|86772.4|86798|86773|86796.8|86771.8|26
1632315240000|2021-09-22 12:54:00|86797.2|86772.2|86793|86768|86797.3|86772.3|86790.9|86765.9|41
1632315250000|2021-09-22 12:54:10|86793.1|86768.1|86795.2|86770.2|86796.1|86771.1|86793|86768|35
1632315260000|2021-09-22 12:54:20|86795.3|86770.3|86794.9|86769.9|86795.5|86770.5|86791.4|86766.4|44
1632315270000|2021-09-22 12:54:30|86794.8|86769.8|86796|86771|86796.1|86771.1|86793.8|86768.8|34
1632315280000|2021-09-22 12:54:40|86796.3|86771.3|86796.6|86771.6|86797.4|86772.4|86795.8|86770.8|21
1632315290000|2021-09-22 12:54:50|86797.1|86772.1|86798|86773|86808.5|86783.5|86797.1|86772.1|60
1632315300000|2021-09-22 12:55:00|86797.7|86772.7|86793.7|86768.7|86798.6|86773.6|86793|86768|32
1632315310000|2021-09-22 12:55:10|86793.5|86768.5|86795.2|86770.2|86795.3|86770.3|86793.3|86768.3|20
1632315320000|2021-09-22 12:55:20|86795.1|86770.1|86796.7|86771.7|86801.4|86776.4|86794|86769|45
1632315330000|2021-09-22 12:55:30|86796.5|86771.5|86796.6|86771.6|86796.9|86771.9|86795.7|86770.7|26
1632315340000|2021-09-22 12:55:40|86796.4|86771.4|86796.9|86771.9|86796.9|86771.9|86795.4|86770.4|28
1632315350000|2021-09-22 12:55:50|86796.7|86771.7|86794.2|86769.2|86798.3|86773.3|86793.9|86768.9|39
1632315360000|2021-09-22 12:56:00|86794|86769|86793.1|86768.1|86796.1|86771.1|86791.4|86766.4|46
1632315370000|2021-09-22 12:56:10|86792.9|86767.9|86796.2|86771.2|86796.2|86771.2|86792.7|86767.7|28
1632315380000|2021-09-22 12:56:20|86796|86771|86790.1|86765.1|86796.3|86771.3|86789.8|86764.8|42
1632315390000|2021-09-22 12:56:30|86791.2|86766.2|86788.8|86763.8|86791.2|86766.2|86787.6|86762.6|36
1632315400000|2021-09-22 12:56:40|86788.5|86763.5|86794.7|86769.7|86794.7|86769.7|86788.3|86763.3|38
1632315410000|2021-09-22 12:56:50|86794.4|86769.4|86794.7|86769.7|86796.1|86771.1|86794.4|86769.4|29
1632315420000|2021-09-22 12:57:00|86794.5|86769.5|86794.7|86769.7|86795.5|86770.5|86794.4|86769.4|18
1632315430000|2021-09-22 12:57:10|86795.1|86770.1|86795.6|86770.6|86795.8|86770.8|86794.7|86769.7|14
1632315440000|2021-09-22 12:57:20|86795.9|86770.9|86791.4|86766.4|86796|86771|86791.3|86766.3|35
1632315450000|2021-09-22 12:57:30|86792.2|86767.2|86786.9|86761.9|86794.9|86769.9|86785.9|86760.9|55
1632315460000|2021-09-22 12:57:40|86787.5|86762.5|86786.7|86761.7|86787.5|86762.5|86785.9|86760.9|31
1632315470000|2021-09-22 12:57:50|86786.5|86761.5|86791.3|86766.3|86792.9|86767.9|86783|86758|41
1632315480000|2021-09-22 12:58:00|86791.4|86766.4|86790.5|86765.5|86791.4|86766.4|86784.4|86759.4|47
1632315490000|2021-09-22 12:58:10|86790.6|86765.6|86786.6|86761.6|86791.6|86766.6|86786|86761|37
1632315500000|2021-09-22 12:58:20|86787|86762|86788.3|86763.3|86791.5|86766.5|86786.4|86761.4|40
1632315510000|2021-09-22 12:58:30|86789.4|86764.4|86786.5|86761.5|86791.5|86766.5|86786.1|86761.1|45
1632315520000|2021-09-22 12:58:40|86786.4|86761.4|86787.8|86762.8|86790.3|86765.3|86786.1|86761.1|38
1632315530000|2021-09-22 12:58:50|86787.7|86762.7|86789|86764|86789.2|86764.2|86786.1|86761.1|36
1632315540000|2021-09-22 12:59:00|86791.1|86766.1|86783.1|86758.1|86791.1|86766.1|86782.8|86757.8|47
1632315550000|2021-09-22 12:59:10|86782.7|86757.7|86785.1|86760.1|86786.1|86761.1|86782.3|86757.3|47
1632315560000|2021-09-22 12:59:20|86785.5|86760.5|86789.6|86764.6|86789.7|86764.7|86785.5|86760.5|44
1632315570000|2021-09-22 12:59:30|86790|86765|86793.6|86768.6|86794.6|86769.6|86789.2|86764.2|40
1632315580000|2021-09-22 12:59:40|86797.2|86772.2|86799.6|86774.6|86811|86777.3|86797.2|86760.6|41
1632315590000|2021-09-22 12:59:50|86800|86775|86806.7|86781.7|86807.7|86782.7|86799.6|86774.6|38
1632315600000|2021-09-22 13:00:00|86805.4|86780.4|86814|86764|86814.4|86780.4|86797.7|86763.7|48
1632315610000|2021-09-22 13:00:10|86814.6|86764.6|86802.2|86752.2|86814.6|86776.7|86795.3|86752.2|43
1632315620000|2021-09-22 13:00:20|86784.7|86759.7|86777.1|86752.1|86795.3|86759.7|86777.1|86741.9|55
1632315630000|2021-09-22 13:00:30|86779.2|86754.2|86775|86750|86793.3|86756.4|86771.2|86732.3|61
1632315640000|2021-09-22 13:00:40|86774.4|86749.4|86788.6|86763.6|86798.8|86765.5|86774.4|86747.3|50
1632315650000|2021-09-22 13:00:50|86791|86766|86811.8|86761.8|86811.8|86772.1|86790.1|86759.8|51
1632315660000|2021-09-22 13:01:00|86800.2|86775.2|86801.5|86776.5|86814.1|86779.6|86798.7|86762.2|54
1632315670000|2021-09-22 13:01:10|86801.4|86776.4|86800.1|86775.1|86803.6|86778.6|86800.1|86775.1|49
1632315680000|2021-09-22 13:01:20|86800.8|86775.8|86803.7|86778.7|86804.2|86779.2|86800.5|86775.5|42
1632315690000|2021-09-22 13:01:30|86802.5|86777.5|86797.2|86772.2|86812.8|86783.6|86795.8|86759|49
1632315700000|2021-09-22 13:01:40|86795.9|86770.9|86793.1|86768.1|86797|86772|86792.3|86767.3|35
1632315710000|2021-09-22 13:01:50|86793.2|86768.2|86793.1|86768.1|86793.9|86768.9|86792.3|86767.3|24
1632315720000|2021-09-22 13:02:00|86792.9|86767.9|86792.7|86767.7|86804.4|86768.8|86791.3|86753.7|37
1632315730000|2021-09-22 13:02:10|86792.4|86767.4|86791.1|86741.1|86801.1|86768.5|86779.4|86741.1|40
1632315740000|2021-09-22 13:02:20|86786.9|86736.9|86782.5|86757.5|86788.4|86757.9|86779.9|86736.8|41
1632315750000|2021-09-22 13:02:30|86784|86759|86785.5|86760.5|86787.5|86762.5|86782.3|86757.3|41
1632315760000|2021-09-22 13:02:40|86785.8|86760.8|86785.1|86760.1|86787.8|86762.8|86783.2|86758.2|44
1632315770000|2021-09-22 13:02:50|86784.9|86759.9|86769.8|86744.8|86786.6|86759.9|86767.6|86728.1|43
1632315780000|2021-09-22 13:03:00|86770|86745|86763.3|86738.3|86773.4|86745|86756.3|86722|54
1632315790000|2021-09-22 13:03:10|86763.1|86738.1|86761.8|86736.8|86763.8|86738.8|86761.5|86736.5|30
1632315800000|2021-09-22 13:03:20|86761.9|86736.9|86761.5|86736.5|86762.5|86737.5|86760.4|86735.4|31
1632315810000|2021-09-22 13:03:30|86760.5|86735.5|86755.7|86730.7|86773.3|86735.5|86753.5|86715.8|48
1632315820000|2021-09-22 13:03:40|86755.4|86730.4|86754.7|86729.7|86760.2|86735.2|86752.8|86727.8|46
1632315830000|2021-09-22 13:03:50|86754.4|86729.4|86756.5|86731.5|86756.5|86731.5|86750.1|86725.1|44
1632315840000|2021-09-22 13:04:00|86757|86732|86762.7|86737.7|86770.5|86738.1|86754.8|86718.3|60
1632315850000|2021-09-22 13:04:10|86763.2|86738.2|86766.2|86741.2|86766.7|86741.7|86762.7|86737.7|46
1632315860000|2021-09-22 13:04:20|86765.3|86740.3|86769.4|86744.4|86785.2|86747.8|86764|86727.4|55
1632315870000|2021-09-22 13:04:30|86769.2|86744.2|86780.4|86730.4|86780.8|86746.2|86768.3|86730.4|37
1632315880000|2021-09-22 13:04:40|86781.1|86731.1|86781.6|86756.6|86784.3|86759.3|86768.3|86731.1|43
1632315890000|2021-09-22 13:04:50|86781.7|86756.7|86783.2|86758.2|86784.4|86759.4|86778.8|86753.8|58
1632315900000|2021-09-22 13:05:00|86782.8|86757.8|86782.9|86757.9|86783.3|86758.3|86779.3|86754.3|33
1632315910000|2021-09-22 13:05:10|86782.7|86757.7|86782.8|86757.8|86783.7|86758.7|86779.8|86754.8|31
1632315920000|2021-09-22 13:05:20|86782.6|86757.6|86769.6|86744.6|86784|86757.9|86768.9|86734|32
1632315930000|2021-09-22 13:05:30|86769.8|86744.8|86761|86736|86770.1|86745.1|86759.1|86734.1|51
1632315940000|2021-09-22 13:05:40|86761.4|86736.4|86761.6|86736.6|86766.1|86741.1|86757.1|86732.1|54
1632315950000|2021-09-22 13:05:50|86761.7|86736.7|86757.8|86732.8|86763|86738|86757.3|86732.3|42
1632315960000|2021-09-22 13:06:00|86757.3|86732.3|86753|86728|86759.6|86734.6|86751.2|86726.2|39
1632315970000|2021-09-22 13:06:10|86753.2|86728.2|86750.4|86725.4|86755.3|86730.3|86750.1|86725.1|45
1632315980000|2021-09-22 13:06:20|86750.6|86725.6|86750.3|86725.3|86751.4|86726.4|86748.4|86723.4|26
1632315990000|2021-09-22 13:06:30|86749.5|86724.5|86750.3|86725.3|86750.6|86725.6|86749.5|86724.5|17
1632316000000|2021-09-22 13:06:40|86750|86725|86742.6|86717.6|86750.7|86725.7|86739.7|86714.7|38
1632316010000|2021-09-22 13:06:50|86742.8|86717.8|86737.3|86712.3|86743.2|86718.2|86734.1|86709.1|37
1632316020000|2021-09-22 13:07:00|86737.2|86712.2|86727|86702|86737.4|86712.4|86727|86702|37
1632316030000|2021-09-22 13:07:10|86726.8|86701.8|86727.2|86702.2|86730.3|86705.3|86726.8|86701.8|27
1632316040000|2021-09-22 13:07:20|86727.3|86702.3|86716.9|86691.9|86727.5|86702.5|86714.4|86689.4|56
1632316050000|2021-09-22 13:07:30|86717|86692|86717.1|86692.1|86719|86694|86717|86692|45
1632316060000|2021-09-22 13:07:40|86718|86693|86706.7|86681.7|86719.1|86694.1|86705.6|86680.6|54
1632316070000|2021-09-22 13:07:50|86706.2|86681.2|86706.3|86681.3|86708.6|86683.6|86705.2|86680.2|33
1632316080000|2021-09-22 13:08:00|86706.1|86681.1|86707.4|86682.4|86710.8|86685.8|86706.1|86681.1|51
1632316090000|2021-09-22 13:08:10|86706.5|86681.5|86697.4|86672.4|86707.3|86682.3|86695.4|86670.4|44
1632316100000|2021-09-22 13:08:20|86696.1|86671.1|86695.5|86670.5|86699.6|86674.6|86695.4|86670.4|36
1632316110000|2021-09-22 13:08:30|86695.7|86670.7|86703.8|86678.8|86704.1|86679.1|86695.7|86670.7|59
1632316120000|2021-09-22 13:08:40|86702.9|86677.9|86696.6|86671.6|86702.9|86677.9|86693.5|86668.5|54
1632316130000|2021-09-22 13:08:50|86696.7|86671.7|86692.7|86667.7|86707.3|86672.3|86688.8|86657.3|54
1632316140000|2021-09-22 13:09:00|86694.3|86669.3|86698.3|86673.3|86712.3|86673.8|86691.7|86662.1|46
1632316150000|2021-09-22 13:09:10|86698.4|86673.4|86701.9|86676.9|86702.3|86677.3|86697.1|86672.1|43
1632316160000|2021-09-22 13:09:20|86702|86677|86700.9|86675.9|86703.7|86678.7|86699.5|86674.5|52
1632316170000|2021-09-22 13:09:30|86701|86676|86700.3|86675.3|86701.2|86676.2|86699.2|86674.2|43
1632316180000|2021-09-22 13:09:40|86700.2|86675.2|86696.8|86671.8|86701.7|86676.7|86695.3|86670.3|36
1632316190000|2021-09-22 13:09:50|86696.1|86671.1|86695.6|86670.6|86697.5|86672.5|86693.9|86668.9|41
1632316200000|2021-09-22 13:10:00|86694.4|86669.4|86695|86670|86695.6|86670.6|86685.5|86660.5|61
1632316210000|2021-09-22 13:10:10|86694.9|86669.9|86696.9|86671.9|86696.9|86671.9|86694.1|86669.1|40
1632316220000|2021-09-22 13:10:20|86696.8|86671.8|86695.7|86670.7|86696.8|86671.8|86695.4|86670.4|26
1632316230000|2021-09-22 13:10:30|86695.8|86670.8|86695.4|86670.4|86697.6|86672.6|86695.3|86670.3|40
1632316240000|2021-09-22 13:10:40|86695.3|86670.3|86695.5|86670.5|86696.1|86671.1|86694.7|86669.7|30
1632316250000|2021-09-22 13:10:50|86695.7|86670.7|86697.2|86672.2|86697.2|86672.2|86695.4|86670.4|32
1632316260000|2021-09-22 13:11:00|86697.1|86672.1|86701.6|86676.6|86701.8|86676.8|86695.7|86670.7|54
1632316270000|2021-09-22 13:11:10|86702.1|86677.1|86703.6|86678.6|86703.9|86678.9|86701.8|86676.8|38
1632316280000|2021-09-22 13:11:20|86703.7|86678.7|86697.5|86672.5|86703.7|86678.7|86697.3|86672.3|41
1632316290000|2021-09-22 13:11:30|86697.8|86672.8|86698.3|86673.3|86700.4|86675.4|86697.8|86672.8|30
1632316300000|2021-09-22 13:11:40|86698.1|86673.1|86694.4|86669.4|86698.8|86673.8|86693|86668|45
1632316310000|2021-09-22 13:11:50|86693.8|86668.8|86696.6|86671.6|86699|86674|86693.4|86668.4|39
1632316320000|2021-09-22 13:12:00|86697.1|86672.1|86701.1|86676.1|86701.8|86676.8|86696.2|86671.2|43
1632316330000|2021-09-22 13:12:10|86701.7|86676.7|86700.5|86675.5|86702.2|86677.2|86700.1|86675.1|41
1632316340000|2021-09-22 13:12:20|86700.4|86675.4|86700|86675|86701|86676|86699.7|86674.7|26
1632316350000|2021-09-22 13:12:30|86699.9|86674.9|86699.5|86674.5|86699.9|86674.9|86698|86673|31
1632316360000|2021-09-22 13:12:40|86699.3|86674.3|86699.3|86674.3|86701.6|86676.6|86699.1|86674.1|32
1632316370000|2021-09-22 13:12:50|86699.2|86674.2|86697.7|86672.7|86699.6|86674.6|86696.4|86671.4|37
1632316380000|2021-09-22 13:13:00|86697.5|86672.5|86697.3|86672.3|86698.1|86673.1|86695.6|86670.6|26
1632316390000|2021-09-22 13:13:10|86696.9|86671.9|86689.9|86664.9|86706.3|86672.4|86689.8|86655.3|29
1632316400000|2021-09-22 13:13:20|86689.8|86664.8|86692.1|86667.1|86692.1|86667.1|86687.3|86662.3|40
1632316410000|2021-09-22 13:13:30|86691.7|86666.7|86699|86674|86699.7|86674.7|86691.4|86666.4|50
1632316420000|2021-09-22 13:13:40|86699.6|86674.6|86699.7|86674.7|86699.8|86674.8|86697|86672|42
1632316430000|2021-09-22 13:13:50|86699.6|86674.6|86699.9|86674.9|86701.8|86676.8|86698.3|86673.3|45
1632316440000|2021-09-22 13:14:00|86699.8|86674.8|86699|86674|86700.2|86675.2|86698.5|86673.5|34
1632316450000|2021-09-22 13:14:10|86698.8|86673.8|86698.9|86673.9|86699|86674|86698.1|86673.1|18
1632316460000|2021-09-22 13:14:20|86698.4|86673.4|86693.5|86668.5|86702.4|86677.4|86692|86667|43
1632316470000|2021-09-22 13:14:30|86693.1|86668.1|86693.1|86668.1|86696.9|86671.9|86693|86668|47
1632316480000|2021-09-22 13:14:40|86693.3|86668.3|86691.5|86666.5|86694.5|86669.5|86691.5|86666.5|44
1632316490000|2021-09-22 13:14:50|86691.6|86666.6|86691.1|86666.1|86692.1|86667.1|86689.6|86664.6|32
1632316500000|2021-09-22 13:15:00|86691|86666|86694.6|86669.6|86695.1|86670.1|86688.5|86663.5|48
1632316510000|2021-09-22 13:15:10|86693.6|86668.6|86688.3|86638.3|86693.8|86668.8|86673.4|86637.6|62
1632316520000|2021-09-22 13:15:20|86687.9|86637.9|86673.7|86648.7|86688.7|86649.3|86673.7|86634.9|40
1632316530000|2021-09-22 13:15:30|86673.5|86648.5|86678.6|86653.6|86691.4|86653.6|86672.5|86640.6|41
1632316540000|2021-09-22 13:15:40|86678.9|86653.9|86695.4|86645.4|86697.1|86657.6|86678.9|86644.6|40
1632316550000|2021-09-22 13:15:50|86682.2|86657.2|86682.7|86657.7|86683.7|86658.7|86682.1|86657.1|23
1632316560000|2021-09-22 13:16:00|86682.6|86657.6|86684.4|86659.4|86684.5|86659.5|86681.3|86656.3|26
1632316570000|2021-09-22 13:16:10|86684.6|86659.6|86684|86659|86685.9|86660.9|86683.7|86658.7|23
1632316580000|2021-09-22 13:16:20|86684.4|86659.4|86688.2|86663.2|86688.4|86663.4|86684.4|86659.4|35
1632316590000|2021-09-22 13:16:30|86688.4|86663.4|86689.2|86664.2|86693.4|86668.4|86687.6|86662.6|48
1632316600000|2021-09-22 13:16:40|86688.1|86663.1|86689.4|86664.4|86689.5|86664.5|86687.9|86662.9|37
1632316610000|2021-09-22 13:16:50|86689.8|86664.8|86689.1|86664.1|86689.8|86664.8|86688.9|86663.9|25
1632316620000|2021-09-22 13:17:00|86689.4|86664.4|86689.7|86664.7|86693.2|86668.2|86687|86662|45
1632316630000|2021-09-22 13:17:10|86690.2|86665.2|86690.6|86665.6|86704.6|86668.7|86688.2|86654.2|62
1632316640000|2021-09-22 13:17:20|86690.9|86665.9|86688.2|86663.2|86692.1|86667.1|86688.2|86663.2|35
1632316650000|2021-09-22 13:17:30|86689|86664|86689|86664|86690.1|86665.1|86688.8|86663.8|25
1632316660000|2021-09-22 13:17:40|86689.5|86664.5|86688.5|86663.5|86690.3|86665.3|86687|86662|25
1632316670000|2021-09-22 13:17:50|86688.6|86663.6|86687.2|86662.2|86705.8|86668.9|86686.2|86655.8|41
1632316680000|2021-09-22 13:18:00|86686.2|86661.2|86685|86660|86687|86662|86684.8|86659.8|34
1632316690000|2021-09-22 13:18:10|86684.9|86659.9|86691.3|86666.3|86691.3|86666.3|86684.9|86659.9|34
1632316700000|2021-09-22 13:18:20|86689.4|86664.4|86688.9|86663.9|86692.3|86667.3|86688.4|86663.4|47
1632316710000|2021-09-22 13:18:30|86688.2|86663.2|86686.7|86661.7|86688.2|86663.2|86685.4|86660.4|38
1632316720000|2021-09-22 13:18:40|86687|86662|86687|86662|86687.6|86662.6|86682|86657|36
1632316730000|2021-09-22 13:18:50|86686.7|86661.7|86688.9|86663.9|86690.1|86665.1|86685.5|86660.5|37
1632316740000|2021-09-22 13:19:00|86690.3|86665.3|86691.4|86666.4|86691.5|86666.5|86688.9|86663.9|33
1632316750000|2021-09-22 13:19:10|86691.9|86666.9|86692.5|86667.5|86694.2|86669.2|86690.9|86665.9|49
1632316760000|2021-09-22 13:19:20|86692.3|86667.3|86678.3|86653.3|86693.2|86668.2|86678.3|86653.3|49
1632316770000|2021-09-22 13:19:30|86676.4|86651.4|86680.9|86655.9|86681.2|86656.2|86676.4|86651.4|41
1632316780000|2021-09-22 13:19:40|86680.5|86655.5|86680.2|86655.2|86681.8|86656.8|86679.8|86654.8|39
1632316790000|2021-09-22 13:19:50|86680.4|86655.4|86677.8|86652.8|86680.4|86655.4|86677.8|86652.8|29
1632316800000|2021-09-22 13:20:00|86678.2|86653.2|86675.8|86650.8|86679.7|86654.7|86675.3|86650.3|48
1632316810000|2021-09-22 13:20:10|86675.5|86650.5|86675|86650|86676.6|86651.6|86674.5|86649.5|34
1632316820000|2021-09-22 13:20:20|86674.9|86649.9|86678.9|86653.9|86678.9|86653.9|86674.8|86649.8|35
1632316830000|2021-09-22 13:20:30|86679.2|86654.2|86680.5|86655.5|86681.5|86656.5|86678.7|86653.7|39
1632316840000|2021-09-22 13:20:40|86680.4|86655.4|86676.8|86651.8|86680.4|86655.4|86675.4|86650.4|47
1632316850000|2021-09-22 13:20:50|86677|86652|86683.5|86658.5|86684.7|86659.7|86676.6|86651.6|39
1632316860000|2021-09-22 13:21:00|86683.3|86658.3|86687.3|86662.3|86687.3|86662.3|86683.1|86658.1|37
1632316870000|2021-09-22 13:21:10|86687.4|86662.4|86689.3|86664.3|86704.5|86666.4|86687|86653.4|53
1632316880000|2021-09-22 13:21:20|86689.7|86664.7|86693.4|86668.4|86694.3|86669.3|86688.9|86663.9|45
1632316890000|2021-09-22 13:21:30|86694.4|86669.4|86681.6|86656.6|86696.5|86671.5|86680.1|86655.1|46
1632316900000|2021-09-22 13:21:40|86682.3|86657.3|86684.4|86659.4|86685|86660|86682.3|86657.3|41
1632316910000|2021-09-22 13:21:50|86684.5|86659.5|86679.5|86654.5|86684.5|86659.5|86678.9|86653.9|30
1632316920000|2021-09-22 13:22:00|86679.4|86654.4|86679.6|86654.6|86681.5|86656.5|86678.8|86653.8|47
1632316930000|2021-09-22 13:22:10|86679.8|86654.8|86681.4|86656.4|86681.4|86656.4|86679.3|86654.3|38
1632316940000|2021-09-22 13:22:20|86681.1|86656.1|86679.6|86654.6|86681.4|86656.4|86677.6|86652.6|32
1632316950000|2021-09-22 13:22:30|86679.8|86654.8|86680.2|86655.2|86681|86656|86679.2|86654.2|18
1632316960000|2021-09-22 13:22:40|86680.7|86655.7|86684.8|86659.8|86686.1|86661.1|86680.5|86655.5|33
1632316970000|2021-09-22 13:22:50|86684.7|86659.7|86683.9|86658.9|86688.5|86663.5|86683.9|86658.9|40
1632316980000|2021-09-22 13:23:00|86684.3|86659.3|86687.9|86662.9|86689.7|86664.7|86684.3|86659.3|37
1632316990000|2021-09-22 13:23:10|86688|86663|86685.7|86660.7|86688.3|86663.3|86684.2|86659.2|35
1632317000000|2021-09-22 13:23:20|86685.6|86660.6|86683.5|86658.5|86685.7|86660.7|86682.9|86657.9|27
1632317010000|2021-09-22 13:23:30|86683.6|86658.6|86684.1|86659.1|86685|86660|86682.6|86657.6|34
1632317020000|2021-09-22 13:23:40|86683.7|86658.7|86684|86659|86684.9|86659.9|86683.2|86658.2|21
1632317030000|2021-09-22 13:23:50|86683.9|86658.9|86688.2|86663.2|86688.5|86663.5|86683|86658|33
1632317040000|2021-09-22 13:24:00|86688.1|86663.1|86686.5|86661.5|86688.1|86663.1|86684.8|86659.8|39
1632317050000|2021-09-22 13:24:10|86686.9|86661.9|86684|86659|86693|86668|86684|86659|44
1632317060000|2021-09-22 13:24:20|86685|86660|86681.5|86656.5|86693.9|86660|86679.1|86643.9|53
1632317070000|2021-09-22 13:24:30|86683|86658|86684.9|86659.9|86684.9|86659.9|86682.6|86657.6|31
1632317080000|2021-09-22 13:24:40|86685|86660|86685|86660|86685|86660|86684|86659|29
1632317090000|2021-09-22 13:24:50|86684.6|86659.6|86692.5|86667.5|86693.1|86668.1|86684.4|86659.4|50
1632317100000|2021-09-22 13:25:00|86691.8|86666.8|86691.8|86666.8|86692|86667|86689.4|86664.4|45
1632317110000|2021-09-22 13:25:10|86691.7|86666.7|86700.5|86650.5|86701.9|86667.6|86689.6|86650.5|46
1632317120000|2021-09-22 13:25:20|86701.1|86651.1|86686.8|86661.8|86702.4|86662.3|86684.2|86648.7|44
1632317130000|2021-09-22 13:25:30|86686.9|86661.9|86687.4|86662.4|86688.1|86663.1|86686.7|86661.7|22
1632317140000|2021-09-22 13:25:40|86687.6|86662.6|86689.5|86664.5|86689.5|86664.5|86684.6|86659.6|41
1632317150000|2021-09-22 13:25:50|86690|86665|86691.4|86666.4|86691.9|86666.9|86689.7|86664.7|31
1632317160000|2021-09-22 13:26:00|86691.1|86666.1|86690.6|86665.6|86691.2|86666.2|86690.3|86665.3|31
1632317170000|2021-09-22 13:26:10|86690.5|86665.5|86691.9|86666.9|86691.9|86666.9|86688.3|86663.3|35
1632317180000|2021-09-22 13:26:20|86691.6|86666.6|86686|86661|86691.7|86666.7|86685.2|86660.2|35
1632317190000|2021-09-22 13:26:30|86686.3|86661.3|86687.8|86662.8|86688|86663|86685.6|86660.6|26
1632317200000|2021-09-22 13:26:40|86688|86663|86687.2|86662.2|86688.3|86663.3|86686.1|86661.1|23
1632317210000|2021-09-22 13:26:50|86687.3|86662.3|86686.4|86661.4|86688|86663|86686.4|86661.4|25
1632317220000|2021-09-22 13:27:00|86686.7|86661.7|86685.6|86660.6|86697.5|86662.7|86684|86646.6|38
1632317230000|2021-09-22 13:27:10|86685.2|86660.2|86686|86661|86686.2|86661.2|86684.5|86659.5|30
1632317240000|2021-09-22 13:27:20|86685.6|86660.6|86685.5|86660.5|86686.2|86661.2|86685.3|86660.3|27
1632317250000|2021-09-22 13:27:30|86685.7|86660.7|86680.6|86655.6|86685.8|86660.8|86680.6|86655.6|37
1632317260000|2021-09-22 13:27:40|86680.7|86655.7|86682.7|86657.7|86682.7|86657.7|86680.5|86655.5|38
1632317270000|2021-09-22 13:27:50|86682.1|86657.1|86686.5|86661.5|86687|86662|86682|86657|35
1632317280000|2021-09-22 13:28:00|86686.6|86661.6|86683.9|86658.9|86695.6|86662.8|86682.1|86645.6|58
1632317290000|2021-09-22 13:28:10|86683.5|86658.5|86679.9|86654.9|86692.8|86660.6|86679.1|86642.5|28
1632317300000|2021-09-22 13:28:20|86679.8|86654.8|86679|86654|86680.2|86655.2|86677.9|86652.9|31
1632317310000|2021-09-22 13:28:30|86679.1|86654.1|86680|86655|86683.8|86658.8|86679|86654|57
1632317320000|2021-09-22 13:28:40|86679.9|86654.9|86680.5|86655.5|86681.7|86656.7|86677.1|86652.1|54
1632317330000|2021-09-22 13:28:50|86680.3|86655.3|86683.5|86658.5|86683.8|86658.8|86679.4|86654.4|46
1632317340000|2021-09-22 13:29:00|86683|86658|86679.9|86654.9|86693.8|86658|86679.8|86642.8|41
1632317350000|2021-09-22 13:29:10|86679.8|86654.8|86684.1|86659.1|86686.8|86661.8|86679.8|86654.8|46
1632317360000|2021-09-22 13:29:20|86683.7|86658.7|86686.5|86661.5|86686.6|86661.6|86683.4|86658.4|41
1632317370000|2021-09-22 13:29:30|86686.9|86661.9|86685.9|86660.9|86687.7|86662.7|86685.7|86660.7|43
1632317380000|2021-09-22 13:29:40|86686.7|86661.7|86686|86661|86687.6|86662.6|86685.6|86660.6|34
1632317390000|2021-09-22 13:29:50|86686.1|86661.1|86688.2|86663.2|86689.4|86664.4|86685.9|86660.9|35
1632317400000|2021-09-22 13:30:00|86688|86663|86679.4|86654.4|86697.8|86664.1|86679.2|86647.8|61
1632317410000|2021-09-22 13:30:10|86679.5|86654.5|86689|86639|86690.9|86656.7|86672.6|86630.7|61
1632317420000|2021-09-22 13:30:20|86689.4|86639.4|86677.1|86652.1|86690.5|86654.5|86674.5|86639.4|71
1632317430000|2021-09-22 13:30:30|86677.5|86652.5|86672|86647|86678|86653|86672|86647|73
1632317440000|2021-09-22 13:30:40|86671.4|86646.4|86672.9|86647.9|86677|86652|86671.3|86646.3|57
1632317450000|2021-09-22 13:30:50|86673.1|86648.1|86675.2|86650.2|86686.2|86650.2|86672.7|86633.9|45
1632317460000|2021-09-22 13:31:00|86675.4|86650.4|86678.2|86653.2|86680.1|86655.1|86674.5|86649.5|58
1632317470000|2021-09-22 13:31:10|86677.8|86652.8|86676.6|86651.6|86687.6|86653.5|86673.5|86634|55
1632317480000|2021-09-22 13:31:20|86676.8|86651.8|86684.2|86659.2|86685.2|86660.2|86675.5|86650.5|67
1632317490000|2021-09-22 13:31:30|86683.3|86658.3|86685.6|86660.6|86700.4|86662.8|86683.3|86647.8|55
1632317500000|2021-09-22 13:31:40|86685.8|86660.8|86680.3|86655.3|86698.1|86660.8|86678.2|86645.4|52
1632317510000|2021-09-22 13:31:50|86679.6|86654.6|86684|86659|86684|86659|86678.1|86653.1|45
1632317520000|2021-09-22 13:32:00|86683.7|86658.7|86699.1|86649.1|86710.8|86667|86683.6|86648.3|55
1632317530000|2021-09-22 13:32:10|86698.9|86648.9|86702.1|86652.1|86702.4|86663.7|86688.7|86647.1|44
1632317540000|2021-09-22 13:32:20|86702.4|86652.4|86690|86665|86703.3|86666.6|86688.5|86652.1|41
1632317550000|2021-09-22 13:32:30|86690.5|86665.5|86692.1|86667.1|86704.2|86667.3|86687.6|86653.1|53
1632317560000|2021-09-22 13:32:40|86691.7|86666.7|86695.1|86670.1|86709.7|86672|86691.3|86654.7|52
1632317570000|2021-09-22 13:32:50|86695.4|86670.4|86711.6|86661.6|86711.6|86675.5|86695.3|86659.5|61
1632317580000|2021-09-22 13:33:00|86699.3|86674.3|86702.4|86677.4|86703.3|86678.3|86699.2|86674.2|48
1632317590000|2021-09-22 13:33:10|86702.1|86677.1|86698|86673|86703|86678|86697.8|86672.8|64
1632317600000|2021-09-22 13:33:20|86698.1|86673.1|86692.9|86667.9|86698.8|86673.8|86691.9|86666.9|61
1632317610000|2021-09-22 13:33:30|86692.4|86667.4|86713.5|86663.5|86713.5|86674.5|86692.2|86656.1|63
1632317620000|2021-09-22 13:33:40|86701.3|86676.3|86700.1|86675.1|86713|86677.1|86699.7|86662.4|40
1632317630000|2021-09-22 13:33:50|86699.9|86674.9|86699|86674|86700.4|86675.4|86697.1|86672.1|46
1632317640000|2021-09-22 13:34:00|86699.4|86674.4|86694.7|86669.7|86699.9|86674.9|86694.7|86669.7|50
1632317650000|2021-09-22 13:34:10|86695.1|86670.1|86699.6|86674.6|86700.4|86675.4|86695.1|86670.1|39
1632317660000|2021-09-22 13:34:20|86699.5|86674.5|86698.1|86673.1|86701.7|86676.7|86697.9|86672.9|52
1632317670000|2021-09-22 13:34:30|86698.6|86673.6|86698.5|86673.5|86701.4|86676.4|86697.3|86672.3|40
1632317680000|2021-09-22 13:34:40|86698.3|86673.3|86699|86674|86699.8|86674.8|86698.1|86673.1|37
1632317690000|2021-09-22 13:34:50|86698.1|86673.1|86709.4|86659.4|86710.4|86674.2|86697.1|86659|48
1632317700000|2021-09-22 13:35:00|86710.2|86660.2|86696.2|86671.2|86710.2|86671.4|86695|86656.2|49
1632317710000|2021-09-22 13:35:10|86696.4|86671.4|86679.2|86654.2|86697|86672|86679.2|86654.2|53
1632317720000|2021-09-22 13:35:20|86677.3|86652.3|86674.9|86649.9|86679.9|86654.9|86673.1|86648.1|55
1632317730000|2021-09-22 13:35:30|86675.2|86650.2|86699.4|86649.4|86700.2|86662.1|86675.2|86649.4|68
1632317740000|2021-09-22 13:35:40|86698.7|86648.7|86688.5|86663.5|86699.8|86663.5|86682.8|86648.3|47
1632317750000|2021-09-22 13:35:50|86688.8|86663.8|86704.3|86654.3|86704.3|86666.9|86686.6|86654.3|44
1632317760000|2021-09-22 13:36:00|86705.8|86655.8|86692.3|86667.3|86706|86667.3|86687.9|86650|56
1632317770000|2021-09-22 13:36:10|86691.9|86666.9|86690|86665|86693.2|86668.2|86689.2|86664.2|49
1632317780000|2021-09-22 13:36:20|86690.1|86665.1|86689.3|86664.3|86692.8|86667.8|86688.3|86663.3|46
1632317790000|2021-09-22 13:36:30|86689.1|86664.1|86688.5|86663.5|86689.7|86664.7|86687|86662|52
1632317800000|2021-09-22 13:36:40|86688.6|86663.6|86689.4|86664.4|86690|86665|86687.2|86662.2|35
1632317810000|2021-09-22 13:36:50|86688.7|86663.7|86681.4|86656.4|86693.7|86668.7|86681.4|86656.4|49
1632317820000|2021-09-22 13:37:00|86681.7|86656.7|86682.1|86657.1|86683.4|86658.4|86678.8|86653.8|49
1632317830000|2021-09-22 13:37:10|86682.2|86657.2|86691.5|86641.5|86691.5|86657.2|86671.7|86639.4|56
1632317840000|2021-09-22 13:37:20|86690.8|86640.8|86681.1|86656.1|86693.3|86656.1|86679.8|86639.2|53
1632317850000|2021-09-22 13:37:30|86681|86656|86682|86657|86694.7|86658.4|86680.9|86643.9|48
1632317860000|2021-09-22 13:37:40|86681.9|86656.9|86685|86660|86686.1|86661.1|86681.7|86656.7|42
1632317870000|2021-09-22 13:37:50|86685.1|86660.1|86681.4|86656.4|86685.1|86660.1|86681|86656|42
1632317880000|2021-09-22 13:38:00|86682.3|86657.3|86681.5|86656.5|86684.7|86659.7|86679.3|86654.3|63
1632317890000|2021-09-22 13:38:10|86681.4|86656.4|86685|86660|86686.1|86661.1|86681.4|86656.4|50
1632317900000|2021-09-22 13:38:20|86684.7|86659.7|86684.5|86659.5|86687|86662|86683.8|86658.8|35
1632317910000|2021-09-22 13:38:30|86683.7|86658.7|86697.2|86647.2|86700.2|86662.2|86683.7|86645.6|58
1632317920000|2021-09-22 13:38:40|86696.8|86646.8|86707.6|86657.6|86708.5|86658.5|86696.8|86646.8|55
1632317930000|2021-09-22 13:38:50|86708.1|86658.1|86689.5|86664.5|86712.6|86677|86689.2|86654.3|56
1632317940000|2021-09-22 13:39:00|86690.2|86665.2|86689.5|86664.5|86690.7|86665.7|86686.6|86661.6|52
1632317950000|2021-09-22 13:39:10|86689.8|86664.8|86694.7|86669.7|86706.7|86671|86689.8|86656.2|59
1632317960000|2021-09-22 13:39:20|86694.9|86669.9|86713.3|86663.3|86713.3|86675.3|86694.5|86655.5|51
1632317970000|2021-09-22 13:39:30|86712.3|86662.3|86711.1|86661.1|86712.5|86662.5|86710.7|86660.7|39
1632317980000|2021-09-22 13:39:40|86711|86661|86712|86662|86714|86664|86710.8|86660.8|52
1632317990000|2021-09-22 13:39:50|86712.2|86662.2|86701.7|86676.7|86718.6|86679.8|86695.8|86660.7|59
1632318000000|2021-09-22 13:40:00|86702.4|86677.4|86682.9|86657.9|86714.4|86678.4|86682.5|86657.5|66
1632318010000|2021-09-22 13:40:10|86683.7|86658.7|86700.8|86675.8|86702.7|86676|86683.4|86651.4|58
1632318020000|2021-09-22 13:40:20|86700.7|86675.7|86694.5|86669.5|86701.9|86676.9|86693.1|86668.1|50
1632318030000|2021-09-22 13:40:30|86694.7|86669.7|86694|86669|86696.6|86671.6|86690.8|86665.8|51
1632318040000|2021-09-22 13:40:40|86693.9|86668.9|86693.4|86668.4|86694|86669|86693|86668|28
1632318050000|2021-09-22 13:40:50|86693.1|86668.1|86686.3|86661.3|86693.1|86668.1|86685.4|86660.4|50
1632318060000|2021-09-22 13:41:00|86687.1|86662.1|86686.5|86661.5|86689.1|86664.1|86683.9|86658.9|41
1632318070000|2021-09-22 13:41:10|86684.8|86659.8|86683.1|86658.1|86686.6|86661.6|86682.7|86657.7|44
1632318080000|2021-09-22 13:41:20|86680.8|86655.8|86681.8|86656.8|86696.5|86658.6|86679.4|86646.5|50
1632318090000|2021-09-22 13:41:30|86682.1|86657.1|86678.7|86653.7|86682.1|86657.1|86678.4|86653.4|44
1632318100000|2021-09-22 13:41:40|86678.8|86653.8|86666.8|86641.8|86678.8|86653.8|86665.4|86640.4|50
1632318110000|2021-09-22 13:41:50|86666.2|86641.2|86666|86641|86668.2|86643.2|86663.1|86638.1|44
1632318120000|2021-09-22 13:42:00|86665.9|86640.9|86669.8|86644.8|86671.4|86646.4|86665.5|86640.5|38
1632318130000|2021-09-22 13:42:10|86670.1|86645.1|86666|86641|86670.5|86645.5|86665.7|86640.7|47
1632318140000|2021-09-22 13:42:20|86665.1|86640.1|86669|86644|86671.7|86646.7|86663.9|86638.9|40
1632318150000|2021-09-22 13:42:30|86669.4|86644.4|86661.8|86636.8|86669.4|86644.4|86660.9|86635.9|48
1632318160000|2021-09-22 13:42:40|86662.8|86637.8|86662.8|86637.8|86666.2|86641.2|86661.6|86636.6|29
1632318170000|2021-09-22 13:42:50|86663.2|86638.2|86665|86640|86665|86640|86662.3|86637.3|44
1632318180000|2021-09-22 13:43:00|86665.2|86640.2|86667.1|86642.1|86667.1|86642.1|86664.3|86639.3|53
1632318190000|2021-09-22 13:43:10|86667.2|86642.2|86663.3|86638.3|86667.6|86642.6|86663.3|86638.3|49
1632318200000|2021-09-22 13:43:20|86663.1|86638.1|86660.1|86635.1|86663.2|86638.2|86658.7|86633.7|50
1632318210000|2021-09-22 13:43:30|86660.2|86635.2|86664.6|86639.6|86665.1|86640.1|86659.7|86634.7|52
1632318220000|2021-09-22 13:43:40|86664.7|86639.7|86665.1|86640.1|86668|86643|86663.6|86638.6|45
1632318230000|2021-09-22 13:43:50|86665.2|86640.2|86662|86637|86666|86641|86659.6|86634.6|41
1632318240000|2021-09-22 13:44:00|86662.1|86637.1|86663.8|86638.8|86664|86639|86659.6|86634.6|48
1632318250000|2021-09-22 13:44:10|86663.9|86638.9|86665.9|86640.9|86667.3|86642.3|86660.9|86635.9|46
1632318260000|2021-09-22 13:44:20|86666.7|86641.7|86666|86641|86666.8|86641.8|86663.7|86638.7|52
1632318270000|2021-09-22 13:44:30|86666.5|86641.5|86665.5|86640.5|86681|86643.9|86664.6|86630.3|42
1632318280000|2021-09-22 13:44:40|86665|86640|86662.6|86637.6|86667.7|86642.7|86662.3|86637.3|45
1632318290000|2021-09-22 13:44:50|86662.4|86637.4|86666|86641|86678.6|86641.9|86661.4|86626.2|51
1632318300000|2021-09-22 13:45:00|86666.7|86641.7|86678.5|86628.5|86678.9|86642.9|86665.7|86628.3|56
1632318310000|2021-09-22 13:45:10|86678.9|86628.9|86665.5|86640.5|86678.9|86643.6|86664.3|86627.3|37
1632318320000|2021-09-22 13:45:20|86665.6|86640.6|86669.3|86644.3|86680.5|86644.5|86664.6|86629.8|43
1632318330000|2021-09-22 13:45:30|86669.7|86644.7|86669.8|86644.8|86672.7|86647.7|86668.8|86643.8|44
1632318340000|2021-09-22 13:45:40|86669.9|86644.9|86670.2|86645.2|86670.7|86645.7|86668.7|86643.7|40
1632318350000|2021-09-22 13:45:50|86670.3|86645.3|86677.7|86652.7|86677.8|86652.8|86670|86645|51
1632318360000|2021-09-22 13:46:00|86674.6|86649.6|86653.9|86628.9|86687.2|86650.2|86652.7|86627.7|61
1632318370000|2021-09-22 13:46:10|86653.3|86628.3|86652.5|86627.5|86655.9|86630.9|86649.7|86624.7|56
1632318380000|2021-09-22 13:46:20|86653|86628|86653.3|86628.3|86669.6|86631.9|86652.7|86616.8|44
1632318390000|2021-09-22 13:46:30|86653.2|86628.2|86651.3|86626.3|86653.4|86628.4|86650.2|86625.2|47
1632318400000|2021-09-22 13:46:40|86651.1|86626.1|86653.9|86628.9|86666.9|86630.1|86650.1|86616.5|35
1632318410000|2021-09-22 13:46:50|86654.4|86629.4|86653.4|86628.4|86655|86630|86650.8|86625.8|49
1632318420000|2021-09-22 13:47:00|86653.5|86628.5|86662|86637|86662.7|86637.7|86651|86626|47
1632318430000|2021-09-22 13:47:10|86662.2|86637.2|86647.4|86622.4|86669.8|86637.2|86646.5|86619.8|54
1632318440000|2021-09-22 13:47:20|86647.2|86622.2|86648.3|86623.3|86648.8|86623.8|86646.8|86621.8|43
1632318450000|2021-09-22 13:47:30|86648.2|86623.2|86647.9|86622.9|86648.2|86623.2|86646.5|86621.5|28
1632318460000|2021-09-22 13:47:40|86648.3|86623.3|86645.3|86620.3|86648.6|86623.6|86645.3|86620.3|41
1632318470000|2021-09-22 13:47:50|86646.5|86621.5|86654.2|86629.2|86655.3|86630.3|86645.9|86620.9|60
1632318480000|2021-09-22 13:48:00|86654.3|86629.3|86657.3|86632.3|86670.1|86633.6|86653.3|86617.4|37
1632318490000|2021-09-22 13:48:10|86657.4|86632.4|86664.7|86639.7|86669.3|86644.3|86656.7|86631.7|48
1632318500000|2021-09-22 13:48:20|86665.5|86640.5|86656.9|86631.9|86665.5|86640.5|86654.7|86629.7|41
1632318510000|2021-09-22 13:48:30|86656.7|86631.7|86658.2|86633.2|86658.2|86633.2|86654.3|86629.3|35
1632318520000|2021-09-22 13:48:40|86658.1|86633.1|86659.6|86634.6|86660.4|86635.4|86657.3|86632.3|38
1632318530000|2021-09-22 13:48:50|86659.5|86634.5|86658|86633|86669.3|86634.8|86655.3|86618|46
1632318540000|2021-09-22 13:49:00|86658.9|86633.9|86660|86635|86662.7|86637.7|86657.4|86632.4|56
1632318550000|2021-09-22 13:49:10|86659.9|86634.9|86654.3|86629.3|86659.9|86634.9|86653.1|86628.1|51
1632318560000|2021-09-22 13:49:20|86654.2|86629.2|86651.8|86626.8|86664.7|86630.6|86651.2|86613.3|51
1632318570000|2021-09-22 13:49:30|86651.1|86626.1|86651.2|86626.2|86652.4|86627.4|86651.1|86626.1|27
1632318580000|2021-09-22 13:49:40|86651|86626|86651|86626|86651.4|86626.4|86648.1|86623.1|37
1632318590000|2021-09-22 13:49:50|86650.7|86625.7|86650.6|86625.6|86651.2|86626.2|86647.7|86622.7|40
1632318600000|2021-09-22 13:50:00|86651|86626|86655.6|86630.6|86656.6|86631.6|86650.9|86625.9|48
1632318610000|2021-09-22 13:50:10|86656.1|86631.1|86661.4|86636.4|86661.5|86636.5|86656|86631|32
1632318620000|2021-09-22 13:50:20|86662|86637|86658.9|86633.9|86662|86637|86658.8|86633.8|45
1632318630000|2021-09-22 13:50:30|86658.8|86633.8|86669.1|86619.1|86669.6|86638.7|86658.5|86617.3|45
1632318640000|2021-09-22 13:50:40|86657.1|86632.1|86657.3|86632.3|86660.6|86635.6|86655.7|86630.7|40
1632318650000|2021-09-22 13:50:50|86658|86633|86658.9|86633.9|86662.4|86637.4|86656.9|86631.9|36
1632318660000|2021-09-22 13:51:00|86659|86634|86659.8|86634.8|86660.2|86635.2|86654.9|86629.9|44
1632318670000|2021-09-22 13:51:10|86659.5|86634.5|86659.8|86634.8|86660.9|86635.9|86659.5|86634.5|34
1632318680000|2021-09-22 13:51:20|86659.7|86634.7|86656.6|86631.6|86659.7|86634.7|86656.6|86631.6|34
1632318690000|2021-09-22 13:51:30|86657.2|86632.2|86640.3|86615.3|86657.2|86632.2|86640.3|86615.3|48
1632318700000|2021-09-22 13:51:40|86641.3|86616.3|86641.9|86616.9|86645.3|86620.3|86639.9|86614.9|46
1632318710000|2021-09-22 13:51:50|86642|86617|86638.3|86613.3|86643.2|86618.2|86637.4|86612.4|45
1632318720000|2021-09-22 13:52:00|86637.7|86612.7|86635.6|86610.6|86648|86613.6|86635.2|86598|39
1632318730000|2021-09-22 13:52:10|86635.5|86610.5|86640.2|86615.2|86641.3|86616.3|86635.5|86610.5|45
1632318740000|2021-09-22 13:52:20|86639.7|86614.7|86638.4|86613.4|86640.1|86615.1|86636.6|86611.6|43
1632318750000|2021-09-22 13:52:30|86638.8|86613.8|86639|86614|86640|86615|86636.8|86611.8|39
1632318760000|2021-09-22 13:52:40|86638.5|86613.5|86639.4|86614.4|86642.6|86617.6|86637.8|86612.8|43
1632318770000|2021-09-22 13:52:50|86639.1|86614.1|86634.2|86609.2|86647.3|86614.3|86633|86596.8|40
1632318780000|2021-09-22 13:53:00|86634.6|86609.6|86628.3|86603.3|86634.6|86609.6|86628.3|86603.3|40
1632318790000|2021-09-22 13:53:10|86629.1|86604.1|86629.2|86604.2|86629.4|86604.4|86628.2|86603.2|29
1632318800000|2021-09-22 13:53:20|86629.1|86604.1|86633.1|86608.1|86634.2|86609.2|86629.1|86604.1|39
1632318810000|2021-09-22 13:53:30|86633|86608|86632.8|86607.8|86633.4|86608.4|86632.4|86607.4|29
1632318820000|2021-09-22 13:53:40|86632.3|86607.3|86638.8|86613.8|86639.8|86614.8|86632.3|86607.3|46
1632318830000|2021-09-22 13:53:50|86638.4|86613.4|86635.5|86610.5|86639.7|86614.7|86634|86609|47
1632318840000|2021-09-22 13:54:00|86635.2|86610.2|86633.3|86608.3|86635.7|86610.7|86633|86608|34
1632318850000|2021-09-22 13:54:10|86633.6|86608.6|86628.9|86603.9|86633.6|86608.6|86626.9|86601.9|48
1632318860000|2021-09-22 13:54:20|86629|86604|86630.3|86605.3|86630.3|86605.3|86628.3|86603.3|32
1632318870000|2021-09-22 13:54:30|86629.6|86604.6|86626.7|86601.7|86630.6|86605.6|86626.7|86601.7|38
1632318880000|2021-09-22 13:54:40|86626.9|86601.9|86628|86603|86639.7|86605.6|86625.5|86588.4|39
1632318890000|2021-09-22 13:54:50|86627.9|86602.9|86632.6|86607.6|86633.4|86608.4|86627.7|86602.7|41
1632318900000|2021-09-22 13:55:00|86632.2|86607.2|86630.3|86605.3|86632.2|86607.2|86628.8|86603.8|37
1632318910000|2021-09-22 13:55:10|86630.4|86605.4|86627.2|86602.2|86631.2|86606.2|86626.6|86601.6|48
1632318920000|2021-09-22 13:55:20|86627.5|86602.5|86626.3|86601.3|86627.5|86602.5|86625.4|86600.4|29
1632318930000|2021-09-22 13:55:30|86626.4|86601.4|86608.3|86583.3|86626.8|86601.8|86608.1|86583.1|44
1632318940000|2021-09-22 13:55:40|86609.6|86584.6|86609|86584|86611.9|86586.9|86605.2|86580.2|42
1632318950000|2021-09-22 13:55:50|86609.1|86584.1|86608.1|86583.1|86609.8|86584.8|86606.7|86581.7|39
1632318960000|2021-09-22 13:56:00|86608|86583|86609.7|86584.7|86613.1|86588.1|86606.6|86581.6|43
1632318970000|2021-09-22 13:56:10|86609.3|86584.3|86596.8|86571.8|86609.3|86584.3|86596.8|86571.8|48
1632318980000|2021-09-22 13:56:20|86597.3|86572.3|86602.9|86577.9|86604.6|86579.6|86597.3|86572.3|60
1632318990000|2021-09-22 13:56:30|86603.8|86578.8|86598.2|86573.2|86603.8|86578.8|86596|86571|55
1632319000000|2021-09-22 13:56:40|86598.5|86573.5|86595.1|86570.1|86598.8|86573.8|86592.9|86567.9|48
1632319010000|2021-09-22 13:56:50|86595.5|86570.5|86598.2|86573.2|86599.9|86574.9|86595.5|86570.5|43
1632319020000|2021-09-22 13:57:00|86599.2|86574.2|86601.2|86576.2|86601.6|86576.6|86597.1|86572.1|49
1632319030000|2021-09-22 13:57:10|86601|86576|86600.6|86575.6|86602.2|86577.2|86600.4|86575.4|28
1632319040000|2021-09-22 13:57:20|86600.7|86575.7|86602.6|86577.6|86602.7|86577.7|86600.7|86575.7|27
1632319050000|2021-09-22 13:57:30|86602.5|86577.5|86604.5|86579.5|86604.9|86579.9|86600.5|86575.5|42
1632319060000|2021-09-22 13:57:40|86604.7|86579.7|86608|86583|86608|86583|86604.3|86579.3|40
1632319070000|2021-09-22 13:57:50|86606.9|86581.9|86608.6|86583.6|86609.1|86584.1|86603.9|86578.9|49
1632319080000|2021-09-22 13:58:00|86607.2|86582.2|86609.8|86584.8|86611.2|86586.2|86606.3|86581.3|52
1632319090000|2021-09-22 13:58:10|86610|86585|86607|86582|86610.4|86585.4|86605.4|86580.4|56
1632319100000|2021-09-22 13:58:20|86607.5|86582.5|86604|86579|86608.4|86583.4|86602.1|86577.1|42
1632319110000|2021-09-22 13:58:30|86602.7|86577.7|86603.4|86578.4|86603.5|86578.5|86599.4|86574.4|33
1632319120000|2021-09-22 13:58:40|86603.3|86578.3|86607.3|86582.3|86620.1|86583.6|86602.5|86564.7|44
1632319130000|2021-09-22 13:58:50|86607.1|86582.1|86609.3|86584.3|86609.3|86584.3|86607.1|86582.1|43
1632319140000|2021-09-22 13:59:00|86607.4|86582.4|86610.9|86585.9|86621.5|86586.3|86606|86571.5|41
1632319150000|2021-09-22 13:59:10|86610.8|86585.8|86631.3|86581.3|86632.6|86596.6|86609.8|86578.3|46
1632319160000|2021-09-22 13:59:20|86631.4|86581.4|86619.9|86594.9|86633.5|86596.2|86617.4|86577.7|41
1632319170000|2021-09-22 13:59:30|86619.7|86594.7|86615.6|86590.6|86633|86595.3|86615.6|86579.9|42
1632319180000|2021-09-22 13:59:40|86616.4|86591.4|86618.6|86593.6|86632.3|86599|86616.4|86580|56
1632319190000|2021-09-22 13:59:50|86630.4|86580.4|86620.5|86570.5|86632.2|86582.2|86620.5|86570.5|61
1632319200000|2021-09-22 14:00:00|86621.3|86571.3|86616.8|86566.8|86622.5|86584.5|86603.8|86564.1|58
1632319210000|2021-09-22 14:00:10|86614.2|86564.2|86602.3|86577.3|86616.3|86580.3|86600.5|86561.9|65
1632319220000|2021-09-22 14:00:20|86602.1|86577.1|86601.5|86576.5|86602.9|86577.9|86599.3|86574.3|51
1632319230000|2021-09-22 14:00:30|86602.4|86577.4|86609.9|86584.9|86618.6|86584.9|86601.9|86568.6|57
1632319240000|2021-09-22 14:00:40|86610.1|86585.1|86610.8|86585.8|86611.2|86586.2|86608.4|86583.4|49
1632319250000|2021-09-22 14:00:50|86610.6|86585.6|86608|86583|86611.7|86586.7|86607.7|86582.7|55
1632319260000|2021-09-22 14:01:00|86609|86584|86614|86589|86615.4|86590.4|86609|86584|49
1632319270000|2021-09-22 14:01:10|86614.1|86589.1|86606.6|86581.6|86614.7|86589.7|86606.1|86581.1|38
1632319280000|2021-09-22 14:01:20|86606.3|86581.3|86606.8|86581.8|86607.5|86582.5|86603.2|86578.2|52
1632319290000|2021-09-22 14:01:30|86607.9|86582.9|86604.7|86579.7|86608.7|86583.7|86603.7|86578.7|44
1632319300000|2021-09-22 14:01:40|86605.3|86580.3|86595.1|86570.1|86605.6|86580.6|86595|86570|62
1632319310000|2021-09-22 14:01:50|86594.7|86569.7|86597|86572|86601.1|86576.1|86594.7|86569.7|62
1632319320000|2021-09-22 14:02:00|86597.1|86572.1|86590.3|86565.3|86597.1|86572.1|86587.6|86562.6|42
1632319330000|2021-09-22 14:02:10|86589.6|86564.6|86576.7|86551.7|86589.6|86564.6|86575.4|86550.4|55
1632319340000|2021-09-22 14:02:20|86576.8|86551.8|86575.3|86550.3|86577.8|86552.8|86571.5|86546.5|50
1632319350000|2021-09-22 14:02:30|86575.5|86550.5|86577.2|86552.2|86578.4|86553.4|86574.9|86549.9|42
1632319360000|2021-09-22 14:02:40|86577.1|86552.1|86578.3|86553.3|86580.2|86555.2|86575.2|86550.2|29
1632319370000|2021-09-22 14:02:50|86578.4|86553.4|86566.8|86541.8|86578.8|86553.8|86562.8|86537.8|52
1632319380000|2021-09-22 14:03:00|86566.7|86541.7|86573.5|86548.5|86574.5|86549.5|86565.9|86540.9|60
1632319390000|2021-09-22 14:03:10|86573.8|86548.8|86566.5|86541.5|86573.8|86548.8|86565|86540|51
1632319400000|2021-09-22 14:03:20|86566.4|86541.4|86576|86551|86576.3|86551.3|86564.9|86539.9|44
1632319410000|2021-09-22 14:03:30|86574.9|86549.9|86574.7|86549.7|86574.9|86549.9|86572|86547|46
1632319420000|2021-09-22 14:03:40|86574.1|86549.1|86574.8|86549.8|86578.1|86553.1|86573.1|86548.1|57
1632319430000|2021-09-22 14:03:50|86574.6|86549.6|86579|86554|86579.3|86554.3|86574.6|86549.6|45
1632319440000|2021-09-22 14:04:00|86578.9|86553.9|86580.1|86555.1|86582.7|86557.7|86578.9|86553.9|59
1632319450000|2021-09-22 14:04:10|86580|86555|86584.2|86559.2|86598.2|86562.1|86580|86546.3|45
1632319460000|2021-09-22 14:04:20|86584.5|86559.5|86575|86550|86591.8|86560.1|86574|86538.4|50
1632319470000|2021-09-22 14:04:30|86575.1|86550.1|86583|86558|86583.2|86558.2|86575.1|86550.1|31
1632319480000|2021-09-22 14:04:40|86583.4|86558.4|86584|86559|86584|86559|86580|86555|38
1632319490000|2021-09-22 14:04:50|86583.8|86558.8|86584.1|86559.1|86584.5|86559.5|86582.4|86557.4|32
1632319500000|2021-09-22 14:05:00|86584.6|86559.6|86563.1|86538.1|86584.9|86559.9|86561.5|86536.5|51
1632319510000|2021-09-22 14:05:10|86561.2|86536.2|86553.9|86528.9|86562.3|86537.3|86553.9|86528.9|50
1632319520000|2021-09-22 14:05:20|86554.3|86529.3|86553.5|86528.5|86556.2|86531.2|86551.3|86526.3|45
1632319530000|2021-09-22 14:05:30|86553.8|86528.8|86556|86531|86556.7|86531.7|86553.2|86528.2|51
1632319540000|2021-09-22 14:05:40|86556.1|86531.1|86555.3|86530.3|86567.2|86531.3|86550.7|86515.9|46
1632319550000|2021-09-22 14:05:50|86554.6|86529.6|86551.2|86526.2|86556.9|86531.9|86550.1|86525.1|44
1632319560000|2021-09-22 14:06:00|86551.5|86526.5|86554.4|86529.4|86554.4|86529.4|86549.9|86524.9|42
1632319570000|2021-09-22 14:06:10|86553.5|86528.5|86559.9|86534.9|86561.1|86536.1|86552.1|86527.1|46
1632319580000|2021-09-22 14:06:20|86560.4|86535.4|86559.4|86534.4|86560.7|86535.7|86558.7|86533.7|36
1632319590000|2021-09-22 14:06:30|86558.1|86533.1|86566.7|86516.7|86567.3|86533.7|86554.5|86516.3|37
1632319600000|2021-09-22 14:06:40|86567.4|86517.4|86560.5|86535.5|86568.5|86535.5|86555.3|86517.1|47
1632319610000|2021-09-22 14:06:50|86560.2|86535.2|86561.7|86536.7|86564|86539|86558.4|86533.4|47
1632319620000|2021-09-22 14:07:00|86561.5|86536.5|86560.1|86535.1|86567.8|86536.5|86555.5|86517.1|49
1632319630000|2021-09-22 14:07:10|86559.8|86534.8|86555.6|86530.6|86560.1|86535.1|86551.3|86526.3|56
1632319640000|2021-09-22 14:07:20|86556.4|86531.4|86552.1|86527.1|86556.5|86531.5|86551.4|86526.4|49
1632319650000|2021-09-22 14:07:30|86552.5|86527.5|86550.4|86525.4|86554.7|86529.7|86549.9|86524.9|51
1632319660000|2021-09-22 14:07:40|86550.2|86525.2|86543.6|86518.6|86550.2|86525.2|86543.6|86518.6|45
1632319670000|2021-09-22 14:07:50|86543.7|86518.7|86543.8|86518.8|86544.7|86519.7|86543.6|86518.6|31
1632319680000|2021-09-22 14:08:00|86543.9|86518.9|86545.1|86520.1|86545.3|86520.3|86539.1|86514.1|44
1632319690000|2021-09-22 14:08:10|86545.2|86520.2|86532.8|86507.8|86545.5|86520.5|86532.7|86507.7|48
1632319700000|2021-09-22 14:08:20|86532.7|86507.7|86531|86506|86534.1|86509.1|86529.7|86504.7|52
1632319710000|2021-09-22 14:08:30|86531.3|86506.3|86529.3|86504.3|86532.6|86507.6|86528.1|86503.1|43
1632319720000|2021-09-22 14:08:40|86529.4|86504.4|86519.6|86494.6|86537|86505|86519.4|86484.9|66
1632319730000|2021-09-22 14:08:50|86521.1|86496.1|86511.9|86486.9|86530.3|86497.4|86511.3|86473.1|56
1632319740000|2021-09-22 14:09:00|86511.5|86486.5|86499.8|86474.8|86511.5|86486.5|86499.8|86474.8|55
1632319750000|2021-09-22 14:09:10|86499.6|86474.6|86497|86472|86501.6|86476.6|86496.8|86471.8|55
1632319760000|2021-09-22 14:09:20|86497.3|86472.3|86499.8|86474.8|86508.4|86483.4|86497.1|86472.1|48
1632319770000|2021-09-22 14:09:30|86499.3|86474.3|86508.9|86483.9|86508.9|86483.9|86495.5|86470.5|58
1632319780000|2021-09-22 14:09:40|86508.6|86483.6|86510.3|86485.3|86510.3|86485.3|86507.5|86482.5|33
1632319790000|2021-09-22 14:09:50|86511.2|86486.2|86510.6|86485.6|86523.1|86489.6|86510.6|86473|39
1632319800000|2021-09-22 14:10:00|86511.2|86486.2|86521.8|86496.8|86532.4|86498|86505.2|86480.2|52
1632319810000|2021-09-22 14:10:10|86522.6|86497.6|86523.2|86498.2|86523.6|86498.6|86521.3|86496.3|31
1632319820000|2021-09-22 14:10:20|86522.9|86497.9|86517.5|86492.5|86523|86498|86515.6|86490.6|43
1632319830000|2021-09-22 14:10:30|86516.4|86491.4|86516.5|86491.5|86517|86492|86515.5|86490.5|30
1632319840000|2021-09-22 14:10:40|86516.4|86491.4|86519.1|86494.1|86521.1|86496.1|86512.2|86487.2|58
1632319850000|2021-09-22 14:10:50|86519.3|86494.3|86512.1|86487.1|86526|86494.5|86508.7|86475|45
1632319860000|2021-09-22 14:11:00|86512.3|86487.3|86514.3|86489.3|86525.8|86489.3|86506.7|86469|52
1632319870000|2021-09-22 14:11:10|86514.4|86489.4|86528.9|86478.9|86528.9|86490|86513|86478.9|31
1632319880000|2021-09-22 14:11:20|86528.8|86478.8|86522.2|86497.2|86530.3|86500.4|86516.2|86478.6|50
1632319890000|2021-09-22 14:11:30|86522.9|86497.9|86529.2|86479.2|86531.5|86498.5|86518.6|86478.9|51
1632319900000|2021-09-22 14:11:40|86528.5|86478.5|86519.6|86494.6|86530.2|86494.9|86516.1|86477.4|54
1632319910000|2021-09-22 14:11:50|86519.5|86494.5|86518.4|86493.4|86519.7|86494.7|86516.3|86491.3|46
1632319920000|2021-09-22 14:12:00|86517.7|86492.7|86514.1|86489.1|86518.1|86493.1|86514.1|86489.1|47
1632319930000|2021-09-22 14:12:10|86513.9|86488.9|86515.5|86490.5|86516.2|86491.2|86513.2|86488.2|48
1632319940000|2021-09-22 14:12:20|86515.3|86490.3|86515.2|86490.2|86516.1|86491.1|86514.3|86489.3|33
1632319950000|2021-09-22 14:12:30|86515.5|86490.5|86521|86496|86521.3|86496.3|86515.1|86490.1|45
1632319960000|2021-09-22 14:12:40|86520.8|86495.8|86520.4|86495.4|86520.8|86495.8|86519.1|86494.1|37
1632319970000|2021-09-22 14:12:50|86521.1|86496.1|86522.9|86497.9|86523.2|86498.2|86520.6|86495.6|49
1632319980000|2021-09-22 14:13:00|86522.8|86497.8|86530.6|86505.6|86530.6|86505.6|86522.8|86497.8|54
1632319990000|2021-09-22 14:13:10|86531|86506|86527.6|86502.6|86543.4|86507.4|86527.1|86486.8|66
1632320000000|2021-09-22 14:13:20|86526.2|86501.2|86518.5|86493.5|86530.5|86505.5|86517.5|86492.5|69
1632320010000|2021-09-22 14:13:30|86518.6|86493.6|86517.6|86492.6|86519.1|86494.1|86517.1|86492.1|49
1632320020000|2021-09-22 14:13:40|86517.9|86492.9|86519.1|86494.1|86521.2|86496.2|86517.7|86492.7|42
1632320030000|2021-09-22 14:13:50|86519.3|86494.3|86512.6|86487.6|86519.7|86494.7|86511.2|86486.2|48
1632320040000|2021-09-22 14:14:00|86511.4|86486.4|86508.8|86483.8|86511.4|86486.4|86507.6|86482.6|47
1632320050000|2021-09-22 14:14:10|86508.7|86483.7|86507.9|86482.9|86509.7|86484.7|86507.2|86482.2|39
1632320060000|2021-09-22 14:14:20|86508.1|86483.1|86503.8|86478.8|86508.4|86483.4|86503.5|86478.5|44
1632320070000|2021-09-22 14:14:30|86503.9|86478.9|86503.2|86478.2|86516|86478.9|86497.3|86461.8|51
1632320080000|2021-09-22 14:14:40|86502.6|86477.6|86497.5|86472.5|86510.4|86478.7|86496|86459.9|50
1632320090000|2021-09-22 14:14:50|86497.6|86472.6|86502.1|86477.1|86503.7|86478.7|86495.1|86470.1|51
1632320100000|2021-09-22 14:15:00|86501.5|86476.5|86503.4|86478.4|86520.2|86483.8|86500.6|86466.7|60
1632320110000|2021-09-22 14:15:10|86504.3|86479.3|86495.8|86470.8|86505.2|86480.2|86495.8|86470.8|52
1632320120000|2021-09-22 14:15:20|86495|86470|86499.4|86474.4|86500.3|86475.3|86495|86470|58
1632320130000|2021-09-22 14:15:30|86499.3|86474.3|86495|86470|86499.6|86474.6|86492.7|86467.7|37
1632320140000|2021-09-22 14:15:40|86495.5|86470.5|86501.1|86476.1|86501.3|86476.3|86494.5|86469.5|48
1632320150000|2021-09-22 14:15:50|86500.7|86475.7|86498.9|86473.9|86501.6|86476.6|86498.9|86473.9|45
1632320160000|2021-09-22 14:16:00|86500|86475|86499.9|86474.9|86500.9|86475.9|86499.2|86474.2|45
1632320170000|2021-09-22 14:16:10|86500.2|86475.2|86495.4|86470.4|86500.2|86475.2|86495.4|86470.4|42
1632320180000|2021-09-22 14:16:20|86495.9|86470.9|86491.1|86466.1|86495.9|86470.9|86490.9|86465.9|53
1632320190000|2021-09-22 14:16:30|86490.5|86465.5|86484.1|86459.1|86490.8|86465.8|86484|86459|42
1632320200000|2021-09-22 14:16:40|86484.3|86459.3|86471.4|86446.4|86484.3|86459.3|86469.8|86444.8|56
1632320210000|2021-09-22 14:16:50|86469.7|86444.7|86457.4|86432.4|86469.7|86444.7|86456.4|86431.4|53
1632320220000|2021-09-22 14:17:00|86457.2|86432.2|86446.8|86421.8|86459.2|86434.2|86446.8|86421.8|49
1632320230000|2021-09-22 14:17:10|86446.6|86421.6|86447.6|86422.6|86449.6|86424.6|86446.1|86421.1|45
1632320240000|2021-09-22 14:17:20|86448.3|86423.3|86448.2|86423.2|86450.2|86425.2|86447.2|86422.2|44
1632320250000|2021-09-22 14:17:30|86448.3|86423.3|86448.6|86423.6|86450.1|86425.1|86447.6|86422.6|39
1632320260000|2021-09-22 14:17:40|86448.5|86423.5|86457|86432|86471.1|86436.4|86446.2|86421.1|58
1632320270000|2021-09-22 14:17:50|86456|86431|86457.7|86432.7|86461.5|86436.5|86454.2|86429.2|63
1632320280000|2021-09-22 14:18:00|86457.5|86432.5|86454.5|86429.5|86459|86434|86454.1|86429.1|55
1632320290000|2021-09-22 14:18:10|86455.9|86430.9|86452.9|86427.9|86457.8|86432.8|86452.9|86427.9|45
1632320300000|2021-09-22 14:18:20|86453|86428|86452.8|86427.8|86455.6|86430.6|86452.8|86427.8|47
1632320310000|2021-09-22 14:18:30|86453.7|86428.7|86453.8|86428.8|86456.4|86431.4|86452.8|86427.8|47
1632320320000|2021-09-22 14:18:40|86453|86428|86449.3|86424.3|86466.7|86430|86448.1|86415.3|60
1632320330000|2021-09-22 14:18:50|86449.5|86424.5|86448.8|86423.8|86450|86425|86447.6|86422.6|50
1632320340000|2021-09-22 14:19:00|86449.1|86424.1|86445.4|86420.4|86450.9|86425.9|86445.4|86420.4|56
1632320350000|2021-09-22 14:19:10|86445.8|86420.8|86427.4|86402.4|86447.7|86422.7|86426.5|86401.5|56
1632320360000|2021-09-22 14:19:20|86425.3|86400.3|86426.7|86401.7|86430.1|86405.1|86423.4|86398.4|47
1632320370000|2021-09-22 14:19:30|86426.4|86401.4|86428.9|86403.9|86430.5|86405.5|86426.4|86401.4|51
1632320380000|2021-09-22 14:19:40|86429|86404|86427.9|86402.9|86430.3|86405.3|86427.2|86402.2|45
1632320390000|2021-09-22 14:19:50|86427.8|86402.8|86427.2|86402.2|86428.4|86403.4|86422.1|86397.1|41
1632320400000|2021-09-22 14:20:00|86426.8|86401.8|86429.6|86404.6|86429.8|86404.8|86426|86401|53
1632320410000|2021-09-22 14:20:10|86429.4|86404.4|86431.2|86406.2|86433.6|86408.6|86428.5|86403.5|62
1632320420000|2021-09-22 14:20:20|86431.5|86406.5|86432.8|86407.8|86436.3|86411.3|86431.5|86406.5|48
1632320430000|2021-09-22 14:20:30|86432.9|86407.9|86430.4|86405.4|86433.4|86408.4|86430.4|86405.4|38
1632320440000|2021-09-22 14:20:40|86430.9|86405.9|86434.6|86409.6|86435.3|86410.3|86430.5|86405.5|40
1632320450000|2021-09-22 14:20:50|86434.8|86409.8|86436.2|86411.2|86437.5|86412.5|86434.6|86409.6|42
1632320460000|2021-09-22 14:21:00|86436.4|86411.4|86435|86410|86438.1|86413.1|86434.7|86409.7|47
1632320470000|2021-09-22 14:21:10|86434.8|86409.8|86445.4|86420.4|86458.8|86424.7|86433.8|86406.4|56
1632320480000|2021-09-22 14:21:20|86445.8|86420.8|86447|86422|86447.5|86422.5|86443.9|86418.9|49
1632320490000|2021-09-22 14:21:30|86447.4|86422.4|86444.7|86419.7|86447.4|86422.4|86443.9|86418.9|48
1632320500000|2021-09-22 14:21:40|86444.9|86419.9|86461.9|86436.9|86470|86437.6|86444.6|86419.3|45
1632320510000|2021-09-22 14:21:50|86462.6|86437.6|86453.8|86428.8|86463.5|86438.5|86452.3|86427.3|49
1632320520000|2021-09-22 14:22:00|86453.1|86428.1|86456.6|86431.6|86457.3|86432.3|86447.8|86422.8|56
1632320530000|2021-09-22 14:22:10|86456.9|86431.9|86460.1|86435.1|86461.9|86436.9|86456.3|86431.3|38
1632320540000|2021-09-22 14:22:20|86460.3|86435.3|86457.3|86432.3|86460.7|86435.7|86455.2|86430.2|49
1632320550000|2021-09-22 14:22:30|86457.1|86432.1|86459.5|86434.5|86461.3|86436.3|86455.3|86430.3|52
1632320560000|2021-09-22 14:22:40|86459.7|86434.7|86462.1|86437.1|86462.1|86437.1|86458.9|86433.9|42
1632320570000|2021-09-22 14:22:50|86462|86437|86468.6|86443.6|86469.7|86444.7|86459.2|86434.2|45
1632320580000|2021-09-22 14:23:00|86467.7|86442.7|86465|86440|86470.6|86445.6|86464.2|86439.2|49
1632320590000|2021-09-22 14:23:10|86464.5|86439.5|86478.4|86453.4|86479.5|86454.5|86464.2|86439.2|51
1632320600000|2021-09-22 14:23:20|86481.2|86456.2|86492.3|86467.3|86492.3|86467.3|86480.2|86455.2|58
1632320610000|2021-09-22 14:23:30|86491.7|86466.7|86489.6|86464.6|86493|86468|86489|86464|46
1632320620000|2021-09-22 14:23:40|86490|86465|86490.4|86465.4|86493.1|86468.1|86488.9|86463.9|35
1632320630000|2021-09-22 14:23:50|86490.6|86465.6|86491.8|86466.8|86505.6|86467.1|86489.6|86453|37
1632320640000|2021-09-22 14:24:00|86491.9|86466.9|86498.8|86473.8|86505|86474.7|86491.1|86453.8|58
1632320650000|2021-09-22 14:24:10|86498.6|86473.6|86498|86473|86509.7|86475.5|86495.9|86459.3|46
1632320660000|2021-09-22 14:24:20|86498.1|86473.1|86498.7|86473.7|86498.7|86473.7|86496.5|86471.5|22
1632320670000|2021-09-22 14:24:30|86499|86474|86500.7|86475.7|86501.2|86476.2|86497.4|86472.4|37
1632320680000|2021-09-22 14:24:40|86500.8|86475.8|86509.8|86459.8|86510.4|86475.8|86495.9|86459.8|47
1632320690000|2021-09-22 14:24:50|86509.2|86459.2|86497.3|86472.3|86509.3|86473.1|86495.7|86459.1|29
1632320700000|2021-09-22 14:25:00|86497.1|86472.1|86495.2|86470.2|86497.1|86472.1|86494.4|86469.4|40
1632320710000|2021-09-22 14:25:10|86495|86470|86495.6|86470.6|86497.3|86472.3|86493.4|86468.4|40
1632320720000|2021-09-22 14:25:20|86495.4|86470.4|86498|86473|86500.8|86475.8|86495.2|86470.2|37
1632320730000|2021-09-22 14:25:30|86497.9|86472.9|86497.5|86472.5|86499.9|86474.9|86496.5|86471.5|36
1632320740000|2021-09-22 14:25:40|86497.6|86472.6|86499.1|86474.1|86512.2|86476.5|86497.1|86461.6|42
1632320750000|2021-09-22 14:25:50|86500.8|86475.8|86500.4|86475.4|86501.5|86476.5|86499.2|86474.2|30
1632320760000|2021-09-22 14:26:00|86500.2|86475.2|86500.9|86475.9|86501.6|86476.6|86499.8|86474.8|40
1632320770000|2021-09-22 14:26:10|86500.8|86475.8|86492.4|86467.4|86501.4|86476.4|86492.3|86467.3|44
1632320780000|2021-09-22 14:26:20|86492.6|86467.6|86492.9|86467.9|86495.3|86470.3|86492.4|86467.4|39
1632320790000|2021-09-22 14:26:30|86493|86468|86507|86457|86507|86471.3|86485.6|86457|45
1632320800000|2021-09-22 14:26:40|86506.2|86456.2|86497.3|86472.3|86508.1|86472.4|86493.9|86455.9|49
1632320810000|2021-09-22 14:26:50|86496.4|86471.4|86497.9|86472.9|86499.6|86474.6|86495.3|86470.3|46
1632320820000|2021-09-22 14:27:00|86498.1|86473.1|86501.2|86476.2|86501.9|86476.9|86496.9|86471.9|41
1632320830000|2021-09-22 14:27:10|86501.9|86476.9|86503.4|86478.4|86504|86479|86500.8|86475.8|45
1632320840000|2021-09-22 14:27:20|86503.1|86478.1|86501.8|86476.8|86504.3|86479.3|86501.8|86476.8|35
1632320850000|2021-09-22 14:27:30|86501.7|86476.7|86501.3|86476.3|86502.9|86477.9|86495.3|86470.3|45
1632320860000|2021-09-22 14:27:40|86501.5|86476.5|86505.1|86480.1|86505.9|86480.9|86501.4|86476.4|43
1632320870000|2021-09-22 14:27:50|86505.5|86480.5|86505.6|86480.6|86506.2|86481.2|86503.9|86478.9|37
1632320880000|2021-09-22 14:28:00|86505.4|86480.4|86498.8|86473.8|86506|86481|86496.5|86471.5|51
1632320890000|2021-09-22 14:28:10|86499|86474|86510.2|86485.2|86510.2|86485.2|86498.8|86473.8|55
1632320900000|2021-09-22 14:28:20|86509.4|86484.4|86513.8|86488.8|86513.8|86488.8|86507.8|86482.8|59
1632320910000|2021-09-22 14:28:30|86513|86488|86513.6|86488.6|86513.6|86488.6|86510.9|86485.9|47
1632320920000|2021-09-22 14:28:40|86513|86488|86511.8|86486.8|86514|86489|86511.1|86486.1|54
1632320930000|2021-09-22 14:28:50|86512.4|86487.4|86514.5|86489.5|86515.4|86490.4|86511.8|86486.8|55
1632320940000|2021-09-22 14:29:00|86514.4|86489.4|86519.6|86494.6|86519.8|86494.8|86512.4|86487.4|62
1632320950000|2021-09-22 14:29:10|86520.6|86495.6|86522.6|86497.6|86523.1|86498.1|86520.2|86495.2|45
1632320960000|2021-09-22 14:29:20|86522.4|86497.4|86518.5|86493.5|86522.7|86497.7|86518.3|86493.3|37
1632320970000|2021-09-22 14:29:30|86518.6|86493.6|86520.4|86495.4|86520.9|86495.9|86517.9|86492.9|47
1632320980000|2021-09-22 14:29:40|86520.6|86495.6|86520.9|86495.9|86521.6|86496.6|86520.1|86495.1|31
1632320990000|2021-09-22 14:29:50|86521.1|86496.1|86520|86495|86523.9|86498.9|86517.2|86492.2|60
1632321000000|2021-09-22 14:30:00|86521.1|86496.1|86518.5|86493.5|86524.7|86499.7|86518.5|86493.5|61
1632321010000|2021-09-22 14:30:10|86518.7|86493.7|86521|86496|86521.6|86496.6|86515.3|86490.3|45
1632321020000|2021-09-22 14:30:20|86521.8|86496.8|86517|86492|86522.8|86497.8|86515.7|86490.7|58
1632321030000|2021-09-22 14:30:30|86516.7|86491.7|86515|86490|86519.6|86494.6|86515|86490|40
1632321040000|2021-09-22 14:30:40|86515.2|86490.2|86514.8|86489.8|86516.5|86491.5|86514.7|86489.7|41
1632321050000|2021-09-22 14:30:50|86514.6|86489.6|86512.4|86487.4|86514.6|86489.6|86510.9|86485.9|34
1632321060000|2021-09-22 14:31:00|86512.1|86487.1|86514.1|86489.1|86514.2|86489.2|86510.9|86485.9|44
1632321070000|2021-09-22 14:31:10|86514.3|86489.3|86513.1|86488.1|86515.1|86490.1|86513.1|86488.1|26
1632321080000|2021-09-22 14:31:20|86513|86488|86512|86487|86513.4|86488.4|86512|86487|31
1632321090000|2021-09-22 14:31:30|86511.9|86486.9|86507.8|86482.8|86511.9|86486.9|86505.7|86480.7|48
1632321100000|2021-09-22 14:31:40|86507.7|86482.7|86504.6|86479.6|86507.9|86482.9|86502.2|86477.2|49
1632321110000|2021-09-22 14:31:50|86504.3|86479.3|86504.5|86479.5|86508.1|86483.1|86503.9|86478.9|45
1632321120000|2021-09-22 14:32:00|86504.2|86479.2|86505.2|86480.2|86506.5|86481.5|86504.2|86479.2|44
1632321130000|2021-09-22 14:32:10|86504.8|86479.8|86502.8|86477.8|86505.8|86480.8|86502.8|86477.8|34
1632321140000|2021-09-22 14:32:20|86503.3|86478.3|86505.9|86480.9|86506.6|86481.6|86502.2|86477.2|41
1632321150000|2021-09-22 14:32:30|86505.6|86480.6|86508.9|86483.9|86508.9|86483.9|86505.1|86480.1|38
1632321160000|2021-09-22 14:32:40|86508.3|86483.3|86508.1|86483.1|86508.3|86483.3|86502.3|86477.3|42
1632321170000|2021-09-22 14:32:50|86507.9|86482.9|86506.3|86481.3|86508.7|86483.7|86505.9|86480.9|41
1632321180000|2021-09-22 14:33:00|86506.4|86481.4|86511.2|86486.2|86513.8|86488.8|86505.6|86480.6|53
1632321190000|2021-09-22 14:33:10|86511.8|86486.8|86512|86487|86513.8|86488.8|86510.6|86485.6|53
1632321200000|2021-09-22 14:33:20|86512.3|86487.3|86506.4|86481.4|86512.5|86487.5|86505.8|86480.8|48
1632321210000|2021-09-22 14:33:30|86506.5|86481.5|86499.5|86474.5|86506.5|86481.5|86499.5|86474.5|44
1632321220000|2021-09-22 14:33:40|86499.4|86474.4|86501.7|86476.7|86501.9|86476.9|86494.8|86469.8|54
1632321230000|2021-09-22 14:33:50|86502.5|86477.5|86514.7|86489.7|86515.1|86490.1|86501.9|86476.9|56
1632321240000|2021-09-22 14:34:00|86514.6|86489.6|86507.7|86482.7|86514.8|86489.8|86507.6|86482.6|56
1632321250000|2021-09-22 14:34:10|86508.3|86483.3|86511.4|86486.4|86512.3|86487.3|86508.1|86483.1|33
1632321260000|2021-09-22 14:34:20|86511|86486|86512.3|86487.3|86514|86489|86511|86486|40
1632321270000|2021-09-22 14:34:30|86512.4|86487.4|86514.3|86489.3|86514.4|86489.4|86512.3|86487.3|31
1632321280000|2021-09-22 14:34:40|86514.2|86489.2|86514.6|86489.6|86515.5|86490.5|86512|86487|41
1632321290000|2021-09-22 14:34:50|86515.6|86490.6|86515.4|86490.4|86516|86491|86514.5|86489.5|32
1632321300000|2021-09-22 14:35:00|86515.3|86490.3|86519.4|86494.4|86520.4|86495.4|86514.7|86489.7|52
1632321310000|2021-09-22 14:35:10|86519.2|86494.2|86513.6|86488.6|86519.9|86494.9|86513.1|86488.1|44
1632321320000|2021-09-22 14:35:20|86513.5|86488.5|86513.8|86488.8|86514|86489|86511.5|86486.5|37
1632321330000|2021-09-22 14:35:30|86513.7|86488.7|86503.1|86478.1|86513.7|86488.7|86503.1|86478.1|36
1632321340000|2021-09-22 14:35:40|86502.8|86477.8|86496.6|86471.6|86503.8|86478.8|86496.5|86471.5|54
1632321350000|2021-09-22 14:35:50|86497.3|86472.3|86496.3|86471.3|86499.1|86474.1|86494.7|86469.7|33
1632321360000|2021-09-22 14:36:00|86496.6|86471.6|86474.6|86449.6|86496.6|86471.6|86474|86440.6|53
1632321370000|2021-09-22 14:36:10|86473.5|86448.5|86476.8|86451.8|86488.7|86452.2|86471.2|86438.5|47
1632321380000|2021-09-22 14:36:20|86477.1|86452.1|86482|86457|86494.7|86457|86476.9|86441.8|42
1632321390000|2021-09-22 14:36:30|86482.4|86457.4|86483.4|86458.4|86497.1|86460.3|86482|86446.2|40
1632321400000|2021-09-22 14:36:40|86483.2|86458.2|86486.1|86461.1|86498.7|86461.6|86483.2|86447.7|43
1632321410000|2021-09-22 14:36:50|86486.2|86461.2|86485.2|86460.2|86486.7|86461.7|86484.6|86459.6|36
1632321420000|2021-09-22 14:37:00|86485|86460|86482.6|86457.6|86485.2|86460.2|86481.5|86456.5|36
1632321430000|2021-09-22 14:37:10|86482.5|86457.5|86483.5|86458.5|86484|86459|86481.4|86456.4|39
1632321440000|2021-09-22 14:37:20|86483.2|86458.2|86486.9|86461.9|86487.7|86462.7|86483.2|86458.2|51
1632321450000|2021-09-22 14:37:30|86487.2|86462.2|86485.2|86460.2|86487.5|86462.5|86484.9|86459.9|41
1632321460000|2021-09-22 14:37:40|86485.4|86460.4|86482.5|86457.5|86485.4|86460.4|86482.1|86457.1|33
1632321470000|2021-09-22 14:37:50|86482.7|86457.7|86481.3|86456.3|86483.1|86458.1|86481.3|86456.3|38
1632321480000|2021-09-22 14:38:00|86481.2|86456.2|86478.3|86453.3|86481.2|86456.2|86477.4|86452.4|29
1632321490000|2021-09-22 14:38:10|86478.4|86453.4|86479|86454|86480.3|86455.3|86476.5|86451.5|47
1632321500000|2021-09-22 14:38:20|86478.7|86453.7|86473.7|86448.7|86478.7|86453.7|86472.9|86447.9|45
1632321510000|2021-09-22 14:38:30|86473.4|86448.4|86481.2|86456.2|86481.4|86456.4|86472.9|86447.9|45
1632321520000|2021-09-22 14:38:40|86481.3|86456.3|86479.2|86454.2|86481.3|86456.3|86476.9|86451.9|38
1632321530000|2021-09-22 14:38:50|86479.1|86454.1|86479.3|86454.3|86479.3|86454.3|86478.6|86453.6|23
1632321540000|2021-09-22 14:39:00|86479|86454|86472.5|86447.5|86479.7|86454.7|86472.5|86447.5|52
1632321550000|2021-09-22 14:39:10|86472.3|86447.3|86475.4|86450.4|86475.9|86450.9|86470.7|86445.7|38
1632321560000|2021-09-22 14:39:20|86475.2|86450.2|86471.9|86446.9|86477.1|86452.1|86471.4|86446.4|39
1632321570000|2021-09-22 14:39:30|86471.7|86446.7|86471.5|86446.5|86471.9|86446.9|86471.2|86446.2|20
1632321580000|2021-09-22 14:39:40|86471.6|86446.6|86472.5|86447.5|86473.9|86448.9|86471.5|86446.5|40
1632321590000|2021-09-22 14:39:50|86472.6|86447.6|86472.4|86447.4|86473.1|86448.1|86472.2|86447.2|32
1632321600000|2021-09-22 14:40:00|86472.5|86447.5|86466.3|86441.3|86472.8|86447.8|86465.5|86440.5|54
1632321610000|2021-09-22 14:40:10|86466.7|86441.7|86468.2|86443.2|86469.1|86444.1|86465.7|86440.7|35
1632321620000|2021-09-22 14:40:20|86468.6|86443.6|86472.2|86447.2|86472.6|86447.6|86468.6|86443.6|44
1632321630000|2021-09-22 14:40:30|86472.1|86447.1|86471.7|86446.7|86472.3|86447.3|86468.9|86443.9|49
1632321640000|2021-09-22 14:40:40|86471.6|86446.6|86473.3|86448.3|86473.6|86448.6|86471.3|86446.3|36
1632321650000|2021-09-22 14:40:50|86473.5|86448.5|86475.8|86450.8|86476.2|86451.2|86471.7|86446.7|46
1632321660000|2021-09-22 14:41:00|86476.2|86451.2|86481.4|86456.4|86483|86458|86474|86449|44
1632321670000|2021-09-22 14:41:10|86480.7|86455.7|86480.7|86455.7|86484.7|86459.7|86477.8|86452.8|49
1632321680000|2021-09-22 14:41:20|86481.8|86456.8|86483.9|86458.9|86484.4|86459.4|86481.2|86456.2|39
1632321690000|2021-09-22 14:41:30|86484.1|86459.1|86477.6|86452.6|86486.7|86461.7|86477.6|86452.6|57
1632321700000|2021-09-22 14:41:40|86478.1|86453.1|86483.6|86458.6|86496.4|86458.8|86476.4|86444.2|44
1632321710000|2021-09-22 14:41:50|86483.4|86458.4|86483.6|86458.6|86483.9|86458.9|86479.3|86454.3|49
1632321720000|2021-09-22 14:42:00|86483.1|86458.1|86481.9|86456.9|86483.7|86458.7|86481.6|86456.6|49
1632321730000|2021-09-22 14:42:10|86482.4|86457.4|86485.8|86460.8|86486|86461|86482.2|86457.2|33
1632321740000|2021-09-22 14:42:20|86485.6|86460.6|86485.9|86460.9|86489.5|86464.5|86485.5|86460.5|48
1632321750000|2021-09-22 14:42:30|86487|86462|86483.8|86458.8|86487|86462|86483.2|86458.2|50
1632321760000|2021-09-22 14:42:40|86483.5|86458.5|86487.4|86462.4|86487.8|86462.8|86481.7|86456.7|43
1632321770000|2021-09-22 14:42:50|86487|86462|86486.8|86461.8|86488.4|86463.4|86482.9|86457.9|43
1632321780000|2021-09-22 14:43:00|86486.5|86461.5|86491|86466|86491.2|86466.2|86486.5|86461.5|49
1632321790000|2021-09-22 14:43:10|86491.4|86466.4|86480.9|86455.9|86491.5|86466.5|86480.9|86455.9|51
1632321800000|2021-09-22 14:43:20|86480.8|86455.8|86485|86460|86487|86462|86480.5|86455.5|38
1632321810000|2021-09-22 14:43:30|86485.1|86460.1|86483.6|86458.6|86485.1|86460.1|86481.3|86456.3|41
1632321820000|2021-09-22 14:43:40|86483.5|86458.5|86489.1|86464.1|86492.2|86467.2|86483.5|86458.5|45
1632321830000|2021-09-22 14:43:50|86489.2|86464.2|86490.8|86465.8|86491.8|86466.8|86485.9|86460.9|44
1632321840000|2021-09-22 14:44:00|86491.2|86466.2|86490.2|86465.2|86491.2|86466.2|86487.3|86462.3|56
1632321850000|2021-09-22 14:44:10|86490.3|86465.3|86487.8|86462.8|86493.8|86468.8|86487.3|86462.3|43
1632321860000|2021-09-22 14:44:20|86488.1|86463.1|86489.5|86464.5|86489.5|86464.5|86487.6|86462.6|39
1632321870000|2021-09-22 14:44:30|86489.6|86464.6|86484.3|86459.3|86489.8|86464.8|86483.4|86458.4|37
1632321880000|2021-09-22 14:44:40|86483.6|86458.6|86486.5|86461.5|86499.2|86462|86482.9|86448.8|37
1632321890000|2021-09-22 14:44:50|86486.7|86461.7|86486|86461|86487.6|86462.6|86484.5|86459.5|28
1632321900000|2021-09-22 14:45:00|86485.9|86460.9|86486.2|86461.2|86500.8|86463.1|86485.9|86449.6|45
1632321910000|2021-09-22 14:45:10|86486.6|86461.6|86484.2|86459.2|86498.3|86461.6|86483.3|86446.3|43
1632321920000|2021-09-22 14:45:20|86484.1|86459.1|86479.1|86454.1|86485.2|86460.2|86477.3|86452.3|43
1632321930000|2021-09-22 14:45:30|86478.2|86453.2|86480.1|86455.1|86481.1|86456.1|86477.9|86452.9|37
1632321940000|2021-09-22 14:45:40|86480.3|86455.3|86479.6|86454.6|86480.4|86455.4|86477.8|86452.8|39
1632321950000|2021-09-22 14:45:50|86480|86455|86480.1|86455.1|86480.6|86455.6|86478.7|86453.7|31
1632321960000|2021-09-22 14:46:00|86480.2|86455.2|86487.8|86462.8|86491.2|86466.2|86480|86455|50
1632321970000|2021-09-22 14:46:10|86488|86463|86501.3|86476.3|86503.2|86478.2|86487.6|86462.6|52
1632321980000|2021-09-22 14:46:20|86501.7|86476.7|86504.9|86479.9|86505.9|86480.9|86495.7|86470.7|49
1632321990000|2021-09-22 14:46:30|86504.6|86479.6|86509.3|86484.3|86509.4|86484.4|86503.1|86478.1|43
1632322000000|2021-09-22 14:46:40|86509.2|86484.2|86505.8|86480.8|86517.9|86484.6|86502|86467.5|45
1632322010000|2021-09-22 14:46:50|86507.3|86482.3|86505.4|86480.4|86507.5|86482.5|86505|86480|39
1632322020000|2021-09-22 14:47:00|86503.3|86478.3|86499.7|86474.7|86503.3|86478.3|86497.1|86472.1|47
1632322030000|2021-09-22 14:47:10|86499.8|86474.8|86497.3|86472.3|86501|86476|86497.3|86472.3|40
1632322040000|2021-09-22 14:47:20|86497.1|86472.1|86496.8|86471.8|86498.1|86473.1|86496.1|86471.1|41
1632322050000|2021-09-22 14:47:30|86496.7|86471.7|86494.9|86469.9|86498.2|86473.2|86494.9|86469.9|32
1632322060000|2021-09-22 14:47:40|86495.6|86470.6|86493.9|86468.9|86497|86472|86492.9|86467.9|36
1632322070000|2021-09-22 14:47:50|86493.7|86468.7|86493.1|86468.1|86495.8|86470.8|86492.2|86467.2|38
1632322080000|2021-09-22 14:48:00|86493.2|86468.2|86500.2|86475.2|86512.4|86478.1|86493.1|86459.7|45
1632322090000|2021-09-22 14:48:10|86499.7|86474.7|86500.1|86475.1|86500.8|86475.8|86496.1|86471.1|38
1632322100000|2021-09-22 14:48:20|86500.5|86475.5|86497|86472|86501.7|86476.7|86497|86472|46
1632322110000|2021-09-22 14:48:30|86496.8|86471.8|86499.4|86474.4|86499.6|86474.6|86496.5|86471.5|28
1632322120000|2021-09-22 14:48:40|86499.3|86474.3|86500.6|86475.6|86501.3|86476.3|86498.3|86473.3|36
1632322130000|2021-09-22 14:48:50|86501.3|86476.3|86502.7|86477.7|86502.7|86477.7|86497.9|86472.9|43
1632322140000|2021-09-22 14:49:00|86502.6|86477.6|86494.7|86469.7|86503.8|86478.8|86494|86469|45
1632322150000|2021-09-22 14:49:10|86494.9|86469.9|86482.3|86457.3|86494.9|86469.9|86482.3|86457.3|39
1632322160000|2021-09-22 14:49:20|86482.2|86457.2|86479.1|86454.1|86482.2|86457.2|86478.2|86453.2|46
1632322170000|2021-09-22 14:49:30|86479.2|86454.2|86472.6|86447.6|86479.2|86454.2|86471.5|86446.5|50
1632322180000|2021-09-22 14:49:40|86472.1|86447.1|86474|86449|86475.1|86450.1|86472.1|86447.1|51
1632322190000|2021-09-22 14:49:50|86474.1|86449.1|86472.1|86447.1|86474.2|86449.2|86471|86446|39
1632322200000|2021-09-22 14:50:00|86471.9|86446.9|86475.4|86450.4|86476|86451|86468|86443|64
1632322210000|2021-09-22 14:50:10|86475.2|86450.2|86476.1|86451.1|86478.3|86453.3|86474.5|86449.5|37
1632322220000|2021-09-22 14:50:20|86476.4|86451.4|86467.3|86442.3|86477.1|86452.1|86464.5|86439.5|47
1632322230000|2021-09-22 14:50:30|86467.5|86442.5|86472.1|86447.1|86473.8|86448.8|86467.5|86442.5|43
1632322240000|2021-09-22 14:50:40|86471.9|86446.9|86469.8|86444.8|86472.4|86447.4|86468.8|86443.8|33
1632322250000|2021-09-22 14:50:50|86468.1|86443.1|86470|86445|86473.2|86448.2|86467.8|86442.8|37
1632322260000|2021-09-22 14:51:00|86469.7|86444.7|86470.5|86445.5|86472|86447|86469.7|86444.7|33
1632322270000|2021-09-22 14:51:10|86470.6|86445.6|86475|86450|86476.1|86451.1|86470.4|86445.4|34
1632322280000|2021-09-22 14:51:20|86474.7|86449.7|86485.2|86460.2|86485.2|86460.2|86474.4|86449.4|51
1632322290000|2021-09-22 14:51:30|86485.4|86460.4|86487.2|86462.2|86487.7|86462.7|86481.9|86456.9|61
1632322300000|2021-09-22 14:51:40|86487.9|86462.9|86502.2|86477.2|86502.2|86477.2|86487.4|86462.4|61
1632322310000|2021-09-22 14:51:50|86501.5|86476.5|86514.5|86489.5|86523.5|86489.9|86498.9|86473.5|61
1632322320000|2021-09-22 14:52:00|86513.6|86488.6|86525.5|86475.5|86528.3|86492.2|86513.6|86475.5|60
1632322330000|2021-09-22 14:52:10|86526.5|86476.5|86529|86479|86529|86479|86525.4|86475.4|37
1632322340000|2021-09-22 14:52:20|86528.8|86478.8|86513|86488|86530|86493|86512.8|86478.8|42
1632322350000|2021-09-22 14:52:30|86513.4|86488.4|86511.9|86486.9|86513.7|86488.7|86509.9|86484.9|36
1632322360000|2021-09-22 14:52:40|86511.7|86486.7|86515.5|86490.5|86529.1|86491.5|86511.1|86478.1|48
1632322370000|2021-09-22 14:52:50|86516.6|86491.6|86512.8|86487.8|86516.6|86491.6|86511.1|86486.1|45
1632322380000|2021-09-22 14:53:00|86512.3|86487.3|86519|86494|86521.5|86496.5|86509.4|86484.4|51
1632322390000|2021-09-22 14:53:10|86519.7|86494.7|86528.2|86503.2|86530.1|86505.1|86519.7|86494.7|59
1632322400000|2021-09-22 14:53:20|86529|86504|86529.2|86504.2|86530.7|86505.7|86525.2|86500.2|53
1632322410000|2021-09-22 14:53:30|86529.3|86504.3|86530.5|86505.5|86545.1|86508.1|86528.3|86493.5|49
1632322420000|2021-09-22 14:53:40|86529.4|86504.4|86526.7|86501.7|86529.5|86504.5|86526|86501|49
1632322430000|2021-09-22 14:53:50|86526.6|86501.6|86524.6|86499.6|86526.7|86501.7|86521|86496|46
1632322440000|2021-09-22 14:54:00|86524.5|86499.5|86518.6|86493.6|86524.5|86499.5|86515.5|86490.5|61
1632322450000|2021-09-22 14:54:10|86520.7|86495.7|86522.9|86497.9|86534.5|86500.3|86520.4|86484.3|53
1632322460000|2021-09-22 14:54:20|86522.8|86497.8|86526.6|86501.6|86526.6|86501.6|86522.4|86497.4|36
1632322470000|2021-09-22 14:54:30|86527.5|86502.5|86546.7|86521.7|86546.9|86521.9|86527.2|86502.2|56
1632322480000|2021-09-22 14:54:40|86546.8|86521.8|86559.9|86534.9|86559.9|86534.9|86546.7|86521.7|59
1632322490000|2021-09-22 14:54:50|86559|86534|86579.3|86529.3|86580.5|86544|86557.4|86529.3|57
1632322500000|2021-09-22 14:55:00|86579.7|86529.7|86572.7|86547.7|86586.5|86547.7|86565.7|86529.2|63
1632322510000|2021-09-22 14:55:10|86572.9|86547.9|86578.3|86553.3|86598.6|86561.2|86572.1|86540.3|68
1632322520000|2021-09-22 14:55:20|86577.9|86552.9|86579.8|86529.8|86580.6|86555.1|86567.8|86529.8|57
1632322530000|2021-09-22 14:55:30|86580.1|86530.1|86560.9|86535.9|86580.1|86543.7|86559.9|86529|60
1632322540000|2021-09-22 14:55:40|86561.4|86536.4|86560.3|86535.3|86561.4|86536.4|86557|86532|41
1632322550000|2021-09-22 14:55:50|86559.6|86534.6|86563.3|86513.3|86567.3|86534.6|86551.4|86513.3|52
1632322560000|2021-09-22 14:56:00|86549.5|86524.5|86551.2|86526.2|86551.9|86526.9|86546.8|86521.8|58
1632322570000|2021-09-22 14:56:10|86551.6|86526.6|86556.5|86531.5|86556.5|86531.5|86549.1|86524.1|50
1632322580000|2021-09-22 14:56:20|86556.7|86531.7|86560.4|86535.4|86562.7|86537.7|86556.7|86531.7|54
1632322590000|2021-09-22 14:56:30|86560.6|86535.6|86561.8|86536.8|86563.2|86538.2|86560.4|86535.4|49
1632322600000|2021-09-22 14:56:40|86562.2|86537.2|86571.7|86546.7|86572.2|86547.2|86561.7|86536.7|39
1632322610000|2021-09-22 14:56:50|86571.4|86546.4|86567.6|86542.6|86574.1|86549.1|86567|86542|53
1632322620000|2021-09-22 14:57:00|86567.4|86542.4|86563.8|86538.8|86583.1|86546.6|86561.4|86530.1|58
1632322630000|2021-09-22 14:57:10|86565.4|86540.4|86560.3|86535.3|86565.4|86540.4|86559.8|86534.8|59
1632322640000|2021-09-22 14:57:20|86559.9|86534.9|86564.4|86539.4|86564.7|86539.7|86558.9|86533.9|45
1632322650000|2021-09-22 14:57:30|86564.7|86539.7|86578.6|86553.6|86579.3|86554.3|86564.7|86539.7|64
1632322660000|2021-09-22 14:57:40|86579|86554|86580.3|86555.3|86586.4|86561.4|86576.2|86551.2|62
1632322670000|2021-09-22 14:57:50|86581.2|86556.2|86584|86559|86599.4|86562.4|86581.2|86546.9|64
1632322680000|2021-09-22 14:58:00|86583.8|86558.8|86576.8|86551.8|86583.8|86558.8|86574|86549|58
1632322690000|2021-09-22 14:58:10|86577.2|86552.2|86576.2|86551.2|86578.8|86553.8|86576.2|86551.2|55
1632322700000|2021-09-22 14:58:20|86576.6|86551.6|86570.4|86545.4|86576.9|86551.9|86568.5|86543.5|58
1632322710000|2021-09-22 14:58:30|86570.9|86545.9|86576.6|86551.6|86576.8|86551.8|86570.8|86545.8|54
1632322720000|2021-09-22 14:58:40|86576.3|86551.3|86560.1|86535.1|86576.3|86551.3|86559.7|86534.7|57
1632322730000|2021-09-22 14:58:50|86560.5|86535.5|86562.9|86537.9|86564.1|86539.1|86558.8|86533.8|48
1632322740000|2021-09-22 14:59:00|86562.7|86537.7|86559.1|86534.1|86562.7|86537.7|86553|86528|54
1632322750000|2021-09-22 14:59:10|86558.8|86533.8|86561|86536|86562.6|86537.6|86558.6|86533.6|56
1632322760000|2021-09-22 14:59:20|86561.1|86536.1|86555.9|86530.9|86561.1|86536.1|86553.4|86528.4|55
1632322770000|2021-09-22 14:59:30|86553.8|86528.8|86553.7|86528.7|86554|86529|86551.5|86526.5|54
1632322780000|2021-09-22 14:59:40|86553.4|86528.4|86551.7|86526.7|86555.2|86530.2|86551.7|86526.7|53
1632322790000|2021-09-22 14:59:50|86551.6|86526.6|86548.4|86523.4|86552.3|86527.3|86547.2|86522.2|66
1632322800000|2021-09-22 15:00:00|86548.2|86523.2|86548.1|86523.1|86549.9|86524.9|86546.5|86521.5|54
1632322810000|2021-09-22 15:00:10|86548.4|86523.4|86552.4|86527.4|86552.4|86527.4|86547.3|86522.3|54
1632322820000|2021-09-22 15:00:20|86552.2|86527.2|86555.3|86530.3|86558.4|86533.4|86551.9|86526.9|67
1632322830000|2021-09-22 15:00:30|86555|86530|86558.6|86533.6|86560.8|86535.8|86555|86530|58
1632322840000|2021-09-22 15:00:40|86557.9|86532.9|86564.3|86539.3|86564.6|86539.6|86557.9|86532.9|47
1632322850000|2021-09-22 15:00:50|86564.4|86539.4|86573.1|86548.1|86574.5|86549.5|86564|86539|52
1632322860000|2021-09-22 15:01:00|86570.7|86545.7|86572.7|86547.7|86574.2|86549.2|86570.7|86545.7|52
1632322870000|2021-09-22 15:01:10|86573.8|86548.8|86578.6|86553.6|86580.8|86555.8|86568|86543|59
1632322880000|2021-09-22 15:01:20|86578.5|86553.5|86585.1|86560.1|86585.5|86560.5|86578|86553|52
1632322890000|2021-09-22 15:01:30|86584.3|86559.3|86591.8|86566.8|86592|86567|86584.3|86559.3|49
1632322900000|2021-09-22 15:01:40|86591.6|86566.6|86592.7|86567.7|86595.2|86570.2|86591.5|86566.5|60
1632322910000|2021-09-22 15:01:50|86592.3|86567.3|86581.5|86556.5|86592.3|86567.3|86581.2|86556.2|56
1632322920000|2021-09-22 15:02:00|86580.6|86555.6|86577.2|86552.2|86585.6|86560.6|86576.4|86551.4|62
1632322930000|2021-09-22 15:02:10|86576.3|86551.3|86574.1|86549.1|86578.5|86553.5|86572.3|86547.3|55
1632322940000|2021-09-22 15:02:20|86574|86549|86571.4|86546.4|86583.5|86549|86569.5|86533.5|50
1632322950000|2021-09-22 15:02:30|86570.8|86545.8|86570.7|86545.7|86574.3|86549.3|86570.4|86545.4|58
1632322960000|2021-09-22 15:02:40|86571.5|86546.5|86572.3|86547.3|86572.5|86547.5|86569.6|86544.6|39
1632322970000|2021-09-22 15:02:50|86572.2|86547.2|86569.2|86544.2|86572.3|86547.3|86569.2|86544.2|36
1632322980000|2021-09-22 15:03:00|86569.9|86544.9|86570.5|86545.5|86573.8|86548.8|86569.4|86544.4|32
1632322990000|2021-09-22 15:03:10|86569|86544|86570.5|86545.5|86572.2|86547.2|86569|86544|38
1632323000000|2021-09-22 15:03:20|86570.1|86545.1|86571.1|86546.1|86571.1|86546.1|86570|86545|24
1632323010000|2021-09-22 15:03:30|86571.3|86546.3|86571.5|86546.5|86575.5|86550.5|86571|86546|43
1632323020000|2021-09-22 15:03:40|86572.3|86547.3|86569|86544|86575.9|86550.9|86569|86544|48
1632323030000|2021-09-22 15:03:50|86567.6|86542.6|86564.6|86539.6|86568.8|86543.8|86563.8|86538.8|44
1632323040000|2021-09-22 15:04:00|86564.9|86539.9|86563.9|86538.9|86564.9|86539.9|86563.3|86538.3|45
1632323050000|2021-09-22 15:04:10|86563.5|86538.5|86559.7|86534.7|86564|86539|86558.6|86533.6|39
1632323060000|2021-09-22 15:04:20|86559.6|86534.6|86562.9|86537.9|86563.2|86538.2|86558.4|86533.4|42
1632323070000|2021-09-22 15:04:30|86563.1|86538.1|86566.5|86541.5|86569|86544|86563|86538|46
1632323080000|2021-09-22 15:04:40|86566.9|86541.9|86561.4|86536.4|86567|86542|86559.7|86534.7|38
1632323090000|2021-09-22 15:04:50|86561|86536|86559.4|86534.4|86561|86536|86558.8|86533.8|41
1632323100000|2021-09-22 15:05:00|86558.5|86533.5|86555.5|86530.5|86560.1|86535.1|86555.5|86530.5|57
1632323110000|2021-09-22 15:05:10|86556.5|86531.5|86552.3|86527.3|86557|86532|86552.3|86527.3|38
1632323120000|2021-09-22 15:05:20|86553.5|86528.5|86550.9|86525.9|86553.5|86528.5|86550.5|86525.5|42
1632323130000|2021-09-22 15:05:30|86551|86526|86553.7|86528.7|86554.4|86529.4|86551|86526|37
1632323140000|2021-09-22 15:05:40|86554.6|86529.6|86552.7|86527.7|86555.4|86530.4|86552.7|86527.7|30
1632323150000|2021-09-22 15:05:50|86552.8|86527.8|86548.3|86523.3|86552.8|86527.8|86548.1|86523.1|34
1632323160000|2021-09-22 15:06:00|86548.4|86523.4|86549.3|86524.3|86550.5|86525.5|86548|86523|42
1632323170000|2021-09-22 15:06:10|86549.2|86524.2|86548.8|86523.8|86549.3|86524.3|86545.8|86520.8|34
1632323180000|2021-09-22 15:06:20|86548.3|86523.3|86549.9|86524.9|86549.9|86524.9|86547.8|86522.8|28
1632323190000|2021-09-22 15:06:30|86548.9|86523.9|86545.5|86520.5|86548.9|86523.9|86545.5|86520.5|34
1632323200000|2021-09-22 15:06:40|86546.1|86521.1|86545.2|86520.2|86546.1|86521.1|86543.3|86518.3|46
1632323210000|2021-09-22 15:06:50|86545.5|86520.5|86543.2|86518.2|86546.1|86521.1|86543.2|86518.2|31
1632323220000|2021-09-22 15:07:00|86541.9|86516.9|86542.5|86517.5|86543.6|86518.6|86540.4|86515.4|47
1632323230000|2021-09-22 15:07:10|86543.1|86518.1|86542.9|86517.9|86543.2|86518.2|86541.1|86516.1|33
1632323240000|2021-09-22 15:07:20|86542.6|86517.6|86536.5|86511.5|86543|86518|86536.3|86511.3|48
1632323250000|2021-09-22 15:07:30|86538|86513|86541.8|86516.8|86543.4|86518.4|86537.5|86512.5|53
1632323260000|2021-09-22 15:07:40|86541.9|86516.9|86540|86515|86543|86518|86539.3|86514.3|34
1632323270000|2021-09-22 15:07:50|86539.3|86514.3|86529.2|86504.2|86540.8|86515.8|86528.7|86503.7|42
1632323280000|2021-09-22 15:08:00|86528.9|86503.9|86524.1|86499.1|86528.9|86503.9|86522.9|86497.9|48
1632323290000|2021-09-22 15:08:10|86524|86499|86519.9|86494.9|86524.2|86499.2|86519.4|86494.4|34
1632323300000|2021-09-22 15:08:20|86519.8|86494.8|86522.9|86497.9|86523.2|86498.2|86519.5|86494.5|44
1632323310000|2021-09-22 15:08:30|86522.6|86497.6|86521.2|86496.2|86522.8|86497.8|86521.2|86496.2|33
1632323320000|2021-09-22 15:08:40|86521.3|86496.3|86520.7|86495.7|86522|86497|86519.8|86494.8|34
1632323330000|2021-09-22 15:08:50|86520.3|86495.3|86524.3|86499.3|86524.3|86499.3|86520.3|86495.3|48
1632323340000|2021-09-22 15:09:00|86524.4|86499.4|86522.3|86497.3|86524.8|86499.8|86522|86497|31
1632323350000|2021-09-22 15:09:10|86522.2|86497.2|86523.5|86498.5|86523.7|86498.7|86517.2|86492.2|54
1632323360000|2021-09-22 15:09:20|86523.9|86498.9|86527.3|86502.3|86527.3|86502.3|86523|86498|37
1632323370000|2021-09-22 15:09:30|86526.2|86501.2|86526.4|86501.4|86526.8|86501.8|86525.5|86500.5|31
1632323380000|2021-09-22 15:09:40|86526.2|86501.2|86530.9|86505.9|86531.4|86506.4|86525.8|86500.8|42
1632323390000|2021-09-22 15:09:50|86530.2|86505.2|86533.1|86508.1|86534|86509|86530.2|86505.2|44
1632323400000|2021-09-22 15:10:00|86533.2|86508.2|86533.7|86508.7|86534.5|86509.5|86530.8|86505.8|44
1632323410000|2021-09-22 15:10:10|86534|86509|86533.3|86508.3|86535.4|86510.4|86533.3|86508.3|31
1632323420000|2021-09-22 15:10:20|86533.8|86508.8|86534.7|86509.7|86535.1|86510.1|86533.5|86508.5|30
1632323430000|2021-09-22 15:10:30|86534.9|86509.9|86534.3|86509.3|86535.2|86510.2|86531.3|86506.3|29
1632323440000|2021-09-22 15:10:40|86534.5|86509.5|86536|86511|86536.5|86511.5|86534|86509|36
1632323450000|2021-09-22 15:10:50|86535.1|86510.1|86535.7|86510.7|86535.7|86510.7|86531.2|86506.2|39
1632323460000|2021-09-22 15:11:00|86534.9|86509.9|86548.2|86523.2|86548.2|86523.2|86534.1|86509.1|43
1632323470000|2021-09-22 15:11:10|86548.1|86523.1|86548.5|86523.5|86548.7|86523.7|86547.5|86522.5|40
1632323480000|2021-09-22 15:11:20|86548.6|86523.6|86545|86520|86548.6|86523.6|86544.2|86519.2|36
1632323490000|2021-09-22 15:11:30|86545.3|86520.3|86545.4|86520.4|86546.3|86521.3|86545.1|86520.1|36
1632323500000|2021-09-22 15:11:40|86546.2|86521.2|86561.9|86511.9|86563|86524.8|86544.9|86510.2|35
1632323510000|2021-09-22 15:11:50|86562.7|86512.7|86561.4|86511.4|86564.4|86514.4|86561.4|86511.4|40
1632323520000|2021-09-22 15:12:00|86561.3|86511.3|86562.3|86512.3|86562.6|86512.6|86561|86511|27
1632323530000|2021-09-22 15:12:10|86562.4|86512.4|86566.4|86516.4|86566.8|86527.6|86551.6|86512.1|50
1632323540000|2021-09-22 15:12:20|86565.4|86515.4|86551.3|86526.3|86566|86526.3|86547.9|86510|41
1632323550000|2021-09-22 15:12:30|86550.2|86525.2|86552.2|86527.2|86552.6|86527.6|86549.8|86524.8|39
1632323560000|2021-09-22 15:12:40|86552|86527|86557.8|86532.8|86571.5|86532.8|86551.9|86516.5|32
1632323570000|2021-09-22 15:12:50|86558.8|86533.8|86556.7|86531.7|86561.9|86536.9|86556.7|86531.7|49
1632323580000|2021-09-22 15:13:00|86556.9|86531.9|86558.9|86533.9|86559.9|86534.9|86556.9|86531.9|34
1632323590000|2021-09-22 15:13:10|86558.8|86533.8|86559.6|86534.6|86560.2|86535.2|86558.8|86533.8|22
1632323600000|2021-09-22 15:13:20|86559.7|86534.7|86558.1|86533.1|86559.9|86534.9|86556.2|86531.2|36
1632323610000|2021-09-22 15:13:30|86558|86533|86555.8|86530.8|86560.1|86535.1|86555.3|86530.3|39
1632323620000|2021-09-22 15:13:40|86555.9|86530.9|86555.3|86530.3|86555.9|86530.9|86554.1|86529.1|25
1632323630000|2021-09-22 15:13:50|86555.7|86530.7|86556.3|86531.3|86557.4|86532.4|86554.4|86529.4|26
1632323640000|2021-09-22 15:14:00|86556.9|86531.9|86563.8|86538.8|86564.3|86539.3|86556.2|86531.2|42
1632323650000|2021-09-22 15:14:10|86564.1|86539.1|86568.8|86543.8|86569.8|86544.8|86562.4|86537.4|45
1632323660000|2021-09-22 15:14:20|86569.1|86544.1|86568.2|86543.2|86569.6|86544.6|86566.4|86541.4|41
1632323670000|2021-09-22 15:14:30|86568|86543|86570.8|86545.8|86571.9|86546.9|86568|86543|41
1632323680000|2021-09-22 15:14:40|86570.9|86545.9|86569.3|86544.3|86573.1|86548.1|86568.3|86543.3|45
1632323690000|2021-09-22 15:14:50|86569.9|86544.9|86573.2|86548.2|86573.8|86548.8|86568.1|86543.1|37
1632323700000|2021-09-22 15:15:00|86573.1|86548.1|86569.7|86544.7|86574|86549|86568.4|86543.4|41
1632323710000|2021-09-22 15:15:10|86569.2|86544.2|86566.2|86541.2|86570.2|86545.2|86565.2|86540.2|42
1632323720000|2021-09-22 15:15:20|86566.6|86541.6|86561.6|86536.6|86566.6|86541.6|86560.1|86535.1|51
1632323730000|2021-09-22 15:15:30|86561.5|86536.5|86562.2|86537.2|86562.7|86537.7|86558.6|86533.6|46
1632323740000|2021-09-22 15:15:40|86561.2|86536.2|86564.2|86539.2|86565|86540|86558.6|86533.6|48
1632323750000|2021-09-22 15:15:50|86563.8|86538.8|86564|86539|86566.1|86541.1|86563.2|86538.2|30
1632323760000|2021-09-22 15:16:00|86563.5|86538.5|86564.8|86539.8|86565.6|86540.6|86563.4|86538.4|36
1632323770000|2021-09-22 15:16:10|86564.5|86539.5|86566.5|86541.5|86566.7|86541.7|86563.2|86538.2|31
1632323780000|2021-09-22 15:16:20|86566.6|86541.6|86572.8|86547.8|86573.5|86548.5|86566.5|86541.5|49
1632323790000|2021-09-22 15:16:30|86572.4|86547.4|86572.2|86547.2|86572.7|86547.7|86571.5|86546.5|18
1632323800000|2021-09-22 15:16:40|86571.8|86546.8|86569.1|86544.1|86580.1|86547.9|86567|86529.4|31
1632323810000|2021-09-22 15:16:50|86568.9|86543.9|86569|86544|86569.7|86544.7|86566.9|86541.9|29
1632323820000|2021-09-22 15:17:00|86569.3|86544.3|86566.9|86541.9|86569.5|86544.5|86566.9|86541.9|35
1632323830000|2021-09-22 15:17:10|86566.8|86541.8|86565.3|86540.3|86567.4|86542.4|86565.3|86540.3|26
1632323840000|2021-09-22 15:17:20|86565.2|86540.2|86565.6|86540.6|86565.9|86540.9|86564.5|86539.5|22
1632323850000|2021-09-22 15:17:30|86565.3|86540.3|86565|86540|86565.9|86540.9|86565|86540|18
1632323860000|2021-09-22 15:17:40|86565.6|86540.6|86564.9|86539.9|86566.1|86541.1|86564.9|86539.9|28
1632323870000|2021-09-22 15:17:50|86564.4|86539.4|86566.6|86541.6|86568.1|86543.1|86564.2|86539.2|46
1632323880000|2021-09-22 15:18:00|86566.7|86541.7|86570.2|86545.2|86571.1|86546.1|86564.3|86539.3|45
1632323890000|2021-09-22 15:18:10|86570.6|86545.6|86571.2|86546.2|86572|86547|86569.4|86544.4|22
1632323900000|2021-09-22 15:18:20|86569.8|86544.8|86567.7|86542.7|86570|86545|86567.5|86542.5|34
1632323910000|2021-09-22 15:18:30|86566.7|86541.7|86561.8|86536.8|86566.9|86541.9|86561.5|86536.5|42
1632323920000|2021-09-22 15:18:40|86561.4|86536.4|86563.8|86538.8|86564.2|86539.2|86561.4|86536.4|29
1632323930000|2021-09-22 15:18:50|86564.1|86539.1|86564|86539|86564.7|86539.7|86562.9|86537.9|20
1632323940000|2021-09-22 15:19:00|86564.1|86539.1|86559.9|86534.9|86567.1|86542.1|86558.9|86533.9|50
1632323950000|2021-09-22 15:19:10|86560|86535|86559.7|86534.7|86560.6|86535.6|86555.9|86530.9|45
1632323960000|2021-09-22 15:19:20|86558.7|86533.7|86561.6|86536.6|86561.6|86536.6|86558.2|86533.2|34
1632323970000|2021-09-22 15:19:30|86561.2|86536.2|86556.2|86531.2|86561.2|86536.2|86554.9|86529.9|33
1632323980000|2021-09-22 15:19:40|86556.1|86531.1|86552.9|86527.9|86556.2|86531.2|86551.4|86526.4|33
1632323990000|2021-09-22 15:19:50|86552|86527|86552.2|86527.2|86554.1|86529.1|86551.6|86526.6|32
1632324000000|2021-09-22 15:20:00|86552.4|86527.4|86545.6|86520.6|86553.6|86528.6|86542.9|86517.9|48
1632324010000|2021-09-22 15:20:10|86545.7|86520.7|86545.9|86520.9|86547.3|86522.3|86544.5|86519.5|41
1632324020000|2021-09-22 15:20:20|86545.7|86520.7|86544.8|86519.8|86547.5|86522.5|86542.2|86517.2|43
1632324030000|2021-09-22 15:20:30|86544.4|86519.4|86543.8|86518.8|86545.2|86520.2|86543.1|86518.1|28
1632324040000|2021-09-22 15:20:40|86543.9|86518.9|86542.1|86517.1|86543.9|86518.9|86540.6|86515.6|43
1632324050000|2021-09-22 15:20:50|86541.8|86516.8|86540.8|86515.8|86542.7|86517.7|86538.2|86513.2|32
1632324060000|2021-09-22 15:21:00|86541.1|86516.1|86547.3|86522.3|86550.1|86525.1|86540.2|86515.2|46
1632324070000|2021-09-22 15:21:10|86547|86522|86546.9|86521.9|86547.6|86522.6|86545.1|86520.1|41
1632324080000|2021-09-22 15:21:20|86547|86522|86546.5|86521.5|86547|86522|86545|86520|26
1632324090000|2021-09-22 15:21:30|86546.8|86521.8|86548.1|86523.1|86549.1|86524.1|86546.3|86521.3|27
1632324100000|2021-09-22 15:21:40|86547.7|86522.7|86548.9|86523.9|86550.4|86525.4|86547.4|86522.4|33
1632324110000|2021-09-22 15:21:50|86549.3|86524.3|86551|86526|86552.2|86527.2|86546.4|86521.4|31
1632324120000|2021-09-22 15:22:00|86551.6|86526.6|86550.6|86525.6|86552.9|86527.9|86549.7|86524.7|41
1632324130000|2021-09-22 15:22:10|86550.5|86525.5|86555.8|86530.8|86557.5|86532.5|86550.4|86525.4|37
1632324140000|2021-09-22 15:22:20|86555.7|86530.7|86553.8|86528.8|86558.7|86533.7|86553.7|86528.7|42
1632324150000|2021-09-22 15:22:30|86553.5|86528.5|86554|86529|86555.5|86530.5|86551.7|86526.7|35
1632324160000|2021-09-22 15:22:40|86553.9|86528.9|86553.1|86528.1|86555|86530|86553|86528|24
1632324170000|2021-09-22 15:22:50|86553|86528|86554.6|86529.6|86554.6|86529.6|86552.9|86527.9|31
1632324180000|2021-09-22 15:23:00|86554.5|86529.5|86555.5|86530.5|86559.4|86534.4|86554.2|86529.2|47
1632324190000|2021-09-22 15:23:10|86556.1|86531.1|86556.4|86531.4|86557.1|86532.1|86554.1|86529.1|29
1632324200000|2021-09-22 15:23:20|86556.5|86531.5|86552.6|86527.6|86556.5|86531.5|86551.9|86526.9|26
1632324210000|2021-09-22 15:23:30|86552.4|86527.4|86546.9|86521.9|86552.4|86527.4|86546.3|86521.3|52
1632324220000|2021-09-22 15:23:40|86547.3|86522.3|86545.5|86520.5|86547.7|86522.7|86542.3|86517.3|40
1632324230000|2021-09-22 15:23:50|86546.2|86521.2|86543.4|86518.4|86546.5|86521.5|86541.8|86516.8|43
1632324240000|2021-09-22 15:24:00|86543.2|86518.2|86541|86516|86545.2|86520.2|86540.9|86515.9|32
1632324250000|2021-09-22 15:24:10|86540.3|86515.3|86539.2|86514.2|86541.2|86516.2|86538.6|86513.6|30
1632324260000|2021-09-22 15:24:20|86539.7|86514.7|86540.2|86515.2|86540.2|86515.2|86538.7|86513.7|20
1632324270000|2021-09-22 15:24:30|86540|86515|86548.2|86523.2|86548.7|86523.7|86540|86515|42
1632324280000|2021-09-22 15:24:40|86547.5|86522.5|86551.6|86526.6|86552.3|86527.3|86547.3|86522.3|42
1632324290000|2021-09-22 15:24:50|86552.4|86527.4|86552|86527|86554.4|86529.4|86550.5|86525.5|40
1632324300000|2021-09-22 15:25:00|86552.1|86527.1|86551.5|86526.5|86554.4|86529.4|86550.9|86525.9|36
1632324310000|2021-09-22 15:25:10|86551.6|86526.6|86549.3|86524.3|86552.5|86527.5|86548.1|86523.1|45
1632324320000|2021-09-22 15:25:20|86548.9|86523.9|86549.3|86524.3|86550.3|86525.3|86548.1|86523.1|32
1632324330000|2021-09-22 15:25:30|86550.4|86525.4|86559.6|86534.6|86560.9|86535.9|86550.4|86525.4|47
1632324340000|2021-09-22 15:25:40|86559.3|86534.3|86562.4|86537.4|86567.7|86542.7|86558.4|86533.4|50
1632324350000|2021-09-22 15:25:50|86562.2|86537.2|86573.5|86548.5|86575.2|86550.2|86562.1|86537.1|49
1632324360000|2021-09-22 15:26:00|86574.2|86549.2|86571.6|86546.6|86574.2|86549.2|86571.5|86546.5|38
1632324370000|2021-09-22 15:26:10|86571.7|86546.7|86571.3|86546.3|86576.1|86551.1|86570|86545|54
1632324380000|2021-09-22 15:26:20|86571.4|86546.4|86571.9|86546.9|86572|86547|86569.4|86544.4|44
1632324390000|2021-09-22 15:26:30|86571.7|86546.7|86568|86543|86572.9|86547.9|86567.4|86542.4|43
1632324400000|2021-09-22 15:26:40|86567.4|86542.4|86564|86539|86568.5|86543.5|86562.9|86537.9|43
1632324410000|2021-09-22 15:26:50|86564.2|86539.2|86564.3|86539.3|86566.5|86541.5|86563.1|86538.1|36
1632324420000|2021-09-22 15:27:00|86564.2|86539.2|86566.7|86541.7|86567.3|86542.3|86559.9|86534.9|53
1632324430000|2021-09-22 15:27:10|86566.8|86541.8|86565.8|86540.8|86567.5|86542.5|86564.3|86539.3|45
1632324440000|2021-09-22 15:27:20|86565.4|86540.4|86567.1|86542.1|86567.9|86542.9|86565.3|86540.3|34
1632324450000|2021-09-22 15:27:30|86567.3|86542.3|86569.9|86544.9|86570.1|86545.1|86567.3|86542.3|38
1632324460000|2021-09-22 15:27:40|86569.8|86544.8|86569.2|86544.2|86570.8|86545.8|86568.1|86543.1|39
1632324470000|2021-09-22 15:27:50|86581.7|86531.7|86578.5|86528.5|86581.7|86541.8|86565.9|86528.3|37
1632324480000|2021-09-22 15:28:00|86578.7|86528.7|86565.5|86540.5|86578.7|86540.9|86565.2|86527.5|24
1632324490000|2021-09-22 15:28:10|86578|86528|86564.5|86539.5|86578.1|86540.1|86563.1|86525.3|42
1632324500000|2021-09-22 15:28:20|86564.6|86539.6|86565.1|86540.1|86566.2|86541.2|86564.6|86539.6|29
1632324510000|2021-09-22 15:28:30|86563.9|86538.9|86565.4|86540.4|86567.7|86542.7|86561.6|86536.6|31
1632324520000|2021-09-22 15:28:40|86565.7|86540.7|86568.1|86543.1|86569.5|86544.5|86565.6|86540.6|47
1632324530000|2021-09-22 15:28:50|86567.9|86542.9|86572.1|86547.1|86572.3|86547.3|86567.1|86542.1|41
1632324540000|2021-09-22 15:29:00|86572.2|86547.2|86584.9|86534.9|86586.3|86548.4|86570.3|86533.8|44
1632324550000|2021-09-22 15:29:10|86585.6|86535.6|86577.1|86552.1|86589|86552.1|86573.3|86534.9|41
1632324560000|2021-09-22 15:29:20|86577.5|86552.5|86584.7|86534.7|86591.1|86553.5|86571.7|86533.9|62
1632324570000|2021-09-22 15:29:30|86583.1|86533.1|86565.3|86540.3|86583.7|86544.8|86564.8|86526.8|55
1632324580000|2021-09-22 15:29:40|86565.6|86540.6|86567.9|86517.9|86568.6|86540.6|86554|86516.3|56
1632324590000|2021-09-22 15:29:50|86568.1|86518.1|86566.7|86516.7|86568.2|86518.2|86565.6|86515.6|42
1632324600000|2021-09-22 15:30:00|86567.2|86517.2|86569.3|86519.3|86570.2|86532.4|86557.4|86516.8|44
1632324610000|2021-09-22 15:30:10|86569.5|86519.5|86559.6|86509.6|86569.5|86523.6|86544.9|86507.4|51
1632324620000|2021-09-22 15:30:20|86559.8|86509.8|86556.1|86531.1|86568.1|86531.3|86555.3|86509.4|47
1632324630000|2021-09-22 15:30:30|86556.7|86531.7|86574.4|86524.4|86575|86532.3|86555.9|86521.2|46
1632324640000|2021-09-22 15:30:40|86574.1|86524.1|86578|86528|86581.4|86531.4|86573.6|86523.6|55
1632324650000|2021-09-22 15:30:50|86577.7|86527.7|86574.4|86524.4|86578.4|86528.4|86573.1|86523.1|45
1632324660000|2021-09-22 15:31:00|86573.8|86523.8|86572.8|86522.8|86573.8|86523.8|86571.5|86521.5|42
1632324670000|2021-09-22 15:31:10|86573|86523|86572.8|86522.8|86573.4|86523.4|86572.5|86522.5|36
1632324680000|2021-09-22 15:31:20|86572.7|86522.7|86566.8|86541.8|86578.5|86542.3|86566.2|86522.4|26
1632324690000|2021-09-22 15:31:30|86565.8|86540.8|86566.8|86541.8|86567.3|86542.3|86564.3|86539.3|38
1632324700000|2021-09-22 15:31:40|86567|86542|86566.6|86541.6|86567.3|86542.3|86566.6|86541.6|17
1632324710000|2021-09-22 15:31:50|86566.5|86541.5|86578.3|86528.3|86578.8|86542.5|86563.3|86527.5|37
1632324720000|2021-09-22 15:32:00|86578.5|86528.5|86580.2|86530.2|86580.2|86530.2|86578.3|86528.3|36
1632324730000|2021-09-22 15:32:10|86580.3|86530.3|86582.3|86532.3|86583.6|86542.7|86567.3|86529.2|45
1632324740000|2021-09-22 15:32:20|86583.4|86533.4|86576.5|86551.5|86588.1|86551.5|86575.1|86533.4|40
1632324750000|2021-09-22 15:32:30|86575.7|86550.7|86596.2|86546.2|86597.3|86560.3|86575|86538.1|53
1632324760000|2021-09-22 15:32:40|86597.2|86547.2|86599.3|86549.3|86599.6|86549.6|86597.2|86547.2|44
1632324770000|2021-09-22 15:32:50|86599.8|86549.8|86599.8|86549.8|86604.6|86564.6|86589.6|86548.9|53
1632324780000|2021-09-22 15:33:00|86599.3|86549.3|86600.7|86550.7|86600.9|86550.9|86599.3|86549.3|36
1632324790000|2021-09-22 15:33:10|86600.6|86550.6|86602.7|86552.7|86603.9|86553.9|86600.4|86550.4|35
1632324800000|2021-09-22 15:33:20|86602.6|86552.6|86598.8|86548.8|86603.5|86553.5|86598.4|86548.4|35
1632324810000|2021-09-22 15:33:30|86599|86549|86602.5|86552.5|86603.1|86553.1|86598.7|86548.7|38
1632324820000|2021-09-22 15:33:40|86602.6|86552.6|86603.9|86553.9|86604.2|86554.2|86602.2|86552.2|35
1632324830000|2021-09-22 15:33:50|86603.8|86553.8|86586|86561|86604.2|86562|86585.3|86548.3|39
1632324840000|2021-09-22 15:34:00|86585.6|86560.6|86583.7|86558.7|86589.9|86564.9|86582.9|86557.9|47
1632324850000|2021-09-22 15:34:10|86583.8|86558.8|86584|86559|86585|86560|86583.3|86558.3|41
1632324860000|2021-09-22 15:34:20|86584.1|86559.1|86595.7|86545.7|86596.4|86559.1|86582.5|86545.2|28
1632324870000|2021-09-22 15:34:30|86596|86546|86595.3|86545.3|86596|86546|86594.4|86544.4|28
1632324880000|2021-09-22 15:34:40|86595.2|86545.2|86584.9|86559.9|86595.3|86560.2|86584.9|86539.8|41
1632324890000|2021-09-22 15:34:50|86583.1|86558.1|86598|86548|86598.7|86559.7|86582.7|86545.5|47
1632324900000|2021-09-22 15:35:00|86599.6|86549.6|86583.9|86558.9|86599.6|86560.5|86582.9|86542.5|39
1632324910000|2021-09-22 15:35:10|86584.4|86559.4|86595.1|86545.1|86596.3|86559.4|86584.2|86543.3|40
1632324920000|2021-09-22 15:35:20|86594.8|86544.8|86594|86544|86595.5|86545.5|86594|86544|22
1632324930000|2021-09-22 15:35:30|86593.5|86543.5|86593.9|86543.9|86594.2|86544.2|86593.2|86543.2|23
1632324940000|2021-09-22 15:35:40|86593.4|86543.4|86589.2|86564.2|86596.5|86566.7|86582.8|86543.2|43
1632324950000|2021-09-22 15:35:50|86588.3|86563.3|86587.1|86562.1|86588.9|86563.9|86586.8|86561.8|25
1632324960000|2021-09-22 15:36:00|86586.7|86561.7|86594.9|86569.9|86599|86574|86586.7|86561.7|42
1632324970000|2021-09-22 15:36:10|86594.6|86569.6|86609.4|86559.4|86609.5|86575.9|86590.2|86553.9|56
1632324980000|2021-09-22 15:36:20|86609.3|86559.3|86605.5|86555.5|86609.5|86559.5|86603.7|86553.7|46
1632324990000|2021-09-22 15:36:30|86605.7|86555.7|86605.5|86555.5|86605.9|86555.9|86604.4|86554.4|35
1632325000000|2021-09-22 15:36:40|86605.7|86555.7|86594.7|86569.7|86607.2|86569.7|86594.7|86553.4|41
1632325010000|2021-09-22 15:36:50|86594.1|86569.1|86604.8|86554.8|86607.3|86573|86588.6|86548.6|53
1632325020000|2021-09-22 15:37:00|86604.6|86554.6|86606.6|86556.6|86607.5|86557.5|86604.2|86554.2|45
1632325030000|2021-09-22 15:37:10|86606.7|86556.7|86594.3|86569.3|86607|86569.3|86593.5|86556.1|34
1632325040000|2021-09-22 15:37:20|86593.9|86568.9|86610.2|86560.2|86610.2|86572.9|86593|86555.5|41
1632325050000|2021-09-22 15:37:30|86610|86560|86618.2|86568.2|86620.5|86584.5|86604|86560|47
1632325060000|2021-09-22 15:37:40|86604.6|86579.6|86612.1|86562.1|86617.3|86579.6|86604|86562|42
1632325070000|2021-09-22 15:37:50|86615.6|86565.6|86614.1|86564.1|86615.6|86565.6|86613.3|86563.3|47
1632325080000|2021-09-22 15:38:00|86613.9|86563.9|86613.1|86563.1|86613.9|86563.9|86611.3|86561.3|43
1632325090000|2021-09-22 15:38:10|86612.9|86562.9|86610.9|86560.9|86613.3|86572.7|86597.7|86557.7|52
1632325100000|2021-09-22 15:38:20|86597.6|86572.6|86609.6|86559.6|86610.6|86572.8|86597.6|86558.7|34
1632325110000|2021-09-22 15:38:30|86609.8|86559.8|86610.3|86560.3|86610.8|86560.8|86609.5|86559.5|28
1632325120000|2021-09-22 15:38:40|86610.1|86560.1|86607.6|86557.6|86613.7|86577.5|86602.5|86556.7|41
1632325130000|2021-09-22 15:38:50|86606.7|86556.7|86605.2|86555.2|86608|86558|86604.4|86554.4|41
1632325140000|2021-09-22 15:39:00|86604.9|86554.9|86602.7|86552.7|86606.1|86564.6|86589.4|86552.5|43
1632325150000|2021-09-22 15:39:10|86602.6|86552.6|86598.9|86548.9|86603.3|86562.6|86587|86548.4|45
1632325160000|2021-09-22 15:39:20|86586.1|86561.1|86588.2|86563.2|86588.4|86563.4|86585.7|86560.7|38
1632325170000|2021-09-22 15:39:30|86588.3|86563.3|86599.7|86549.7|86600.5|86563.5|86588|86549.6|23
1632325180000|2021-09-22 15:39:40|86599.5|86549.5|86599|86549|86600|86550|86598.9|86548.9|17
1632325190000|2021-09-22 15:39:50|86598.8|86548.8|86600.1|86550.1|86600.3|86550.3|86596.5|86546.5|29
1632325200000|2021-09-22 15:40:00|86599.9|86549.9|86598|86548|86599.9|86549.9|86596.6|86546.6|42
1632325210000|2021-09-22 15:40:10|86599.1|86549.1|86594.5|86544.5|86599.8|86549.8|86593.8|86543.8|44
1632325220000|2021-09-22 15:40:20|86581.4|86556.4|86581.9|86556.9|86582.7|86557.7|86581.4|86556.4|27
1632325230000|2021-09-22 15:40:30|86582.1|86557.1|86594|86544|86594.3|86558.1|86581.1|86543.6|27
1632325240000|2021-09-22 15:40:40|86593.8|86543.8|86581.1|86556.1|86594.5|86556.1|86580.9|86543.4|25
1632325250000|2021-09-22 15:40:50|86580.5|86555.5|86578.8|86553.8|86581.2|86556.2|86578.7|86553.7|36
1632325260000|2021-09-22 15:41:00|86578.7|86553.7|86595.7|86545.7|86596.1|86556.4|86578.7|86543.5|26
1632325270000|2021-09-22 15:41:10|86597|86547|86582.8|86557.8|86597|86560.7|86582.7|86546.9|39
1632325280000|2021-09-22 15:41:20|86583|86558|86597.8|86547.8|86598.9|86559.5|86582.4|86547.3|35
1632325290000|2021-09-22 15:41:30|86598|86548|86598.2|86548.2|86599.1|86549.1|86597.4|86547.4|49
1632325300000|2021-09-22 15:41:40|86598.3|86548.3|86597.7|86547.7|86598.7|86548.7|86597|86547|33
1632325310000|2021-09-22 15:41:50|86597.5|86547.5|86585.7|86560.7|86597.5|86563.2|86585.5|86547.2|32
1632325320000|2021-09-22 15:42:00|86585.8|86560.8|86584.1|86559.1|86586.4|86561.4|86583.8|86558.8|43
1632325330000|2021-09-22 15:42:10|86584.4|86559.4|86586|86561|86586|86561|86584.2|86559.2|18
1632325340000|2021-09-22 15:42:20|86585.1|86560.1|86582.9|86557.9|86585.7|86560.7|86579.8|86554.8|38
1632325350000|2021-09-22 15:42:30|86583.2|86558.2|86581.8|86556.8|86583.2|86558.2|86579.3|86554.3|22
1632325360000|2021-09-22 15:42:40|86581.3|86556.3|86583.7|86558.7|86583.9|86558.9|86581.3|86556.3|22
1632325370000|2021-09-22 15:42:50|86583.5|86558.5|86582.1|86557.1|86583.5|86558.5|86581.4|86556.4|32
1632325380000|2021-09-22 15:43:00|86582.5|86557.5|86582.4|86557.4|86584.1|86559.1|86581.9|86556.9|37
1632325390000|2021-09-22 15:43:10|86583.2|86558.2|86589.3|86539.3|86592.1|86559.5|86581|86536.4|39
1632325400000|2021-09-22 15:43:20|86588.5|86538.5|86588.5|86538.5|86589.7|86551.7|86576|86537.9|34
1632325410000|2021-09-22 15:43:30|86589.5|86539.5|86589.2|86539.2|86590.2|86540.2|86588.7|86538.7|24
1632325420000|2021-09-22 15:43:40|86590.1|86540.1|86576.9|86551.9|86591.9|86552.1|86575.5|86537.4|43
1632325430000|2021-09-22 15:43:50|86576.6|86551.6|86576.1|86551.1|86576.9|86551.9|86575.7|86550.7|29
1632325440000|2021-09-22 15:44:00|86576.9|86551.9|86561.2|86511.2|86581.5|86553.2|86548.2|86508.3|61
1632325450000|2021-09-22 15:44:10|86561.4|86511.4|86535.6|86485.6|86565.1|86515.1|86529.8|86479.8|62
1632325460000|2021-09-22 15:44:20|86536.8|86486.8|86542.1|86492.1|86546|86496|86535.2|86485.2|66
1632325470000|2021-09-22 15:44:30|86542.7|86492.7|86549.5|86499.5|86551|86501|86542.1|86492.1|49
1632325480000|2021-09-22 15:44:40|86549.4|86499.4|86550.8|86500.8|86552.4|86502.4|86548|86498|44
1632325490000|2021-09-22 15:44:50|86551.1|86501.1|86554.3|86504.3|86554.9|86504.9|86550.5|86500.5|41
1632325500000|2021-09-22 15:45:00|86554.7|86504.7|86556.1|86506.1|86556.5|86506.5|86553.9|86503.9|40
1632325510000|2021-09-22 15:45:10|86557.1|86507.1|86554.9|86504.9|86557.5|86507.5|86554.9|86504.9|38
1632325520000|2021-09-22 15:45:20|86555.3|86505.3|86552.1|86502.1|86555.6|86505.6|86550.3|86500.3|51
1632325530000|2021-09-22 15:45:30|86553.8|86503.8|86552.3|86502.3|86553.9|86503.9|86552.3|86502.3|42
1632325540000|2021-09-22 15:45:40|86551.9|86501.9|86550.1|86525.1|86563.5|86527.2|86549.8|86501.5|53
1632325550000|2021-09-22 15:45:50|86550.2|86525.2|86556.3|86506.3|86560.8|86525.2|86548.9|86506.3|48
1632325560000|2021-09-22 15:46:00|86556|86506|86559.2|86509.2|86559.5|86509.5|86556|86506|43
1632325570000|2021-09-22 15:46:10|86559.3|86509.3|86556.6|86506.6|86559.8|86509.8|86556.5|86506.5|26
1632325580000|2021-09-22 15:46:20|86556.4|86506.4|86542.8|86517.8|86556.7|86518.4|86542.5|86505.3|28
1632325590000|2021-09-22 15:46:30|86542.7|86517.7|86542.4|86517.4|86543.4|86518.4|86542.4|86517.4|16
1632325600000|2021-09-22 15:46:40|86541.4|86516.4|86556.4|86506.4|86558.8|86518.8|86541|86504.8|23
1632325610000|2021-09-22 15:46:50|86557.6|86507.6|86547.6|86497.6|86558.1|86511.1|86533.4|86496|38
1632325620000|2021-09-22 15:47:00|86547.3|86497.3|86547.6|86497.6|86549.3|86499.3|86546.6|86496.6|44
1632325630000|2021-09-22 15:47:10|86548.2|86498.2|86550.6|86500.6|86550.6|86510.7|86534.5|86494.8|47
1632325640000|2021-09-22 15:47:20|86550.1|86500.1|86549.7|86499.7|86550.6|86500.6|86549|86499|22
1632325650000|2021-09-22 15:47:30|86550.6|86500.6|86549.1|86499.1|86550.6|86500.6|86546.8|86496.8|25
1632325660000|2021-09-22 15:47:40|86549|86499|86549.2|86499.2|86549.7|86499.7|86548|86498|36
1632325670000|2021-09-22 15:47:50|86549.3|86499.3|86552.9|86502.9|86553.8|86515.4|86535.7|86497.9|45
1632325680000|2021-09-22 15:48:00|86552|86502|86550.6|86500.6|86552.5|86502.5|86548.9|86498.9|35
1632325690000|2021-09-22 15:48:10|86550.8|86500.8|86548.7|86498.7|86551.3|86501.3|86548.5|86498.5|31
1632325700000|2021-09-22 15:48:20|86548.5|86498.5|86547.9|86497.9|86549.8|86499.8|86546.7|86496.7|45
1632325710000|2021-09-22 15:48:30|86548.1|86498.1|86548.7|86498.7|86549.3|86499.3|86547.5|86497.5|26
1632325720000|2021-09-22 15:48:40|86548.8|86498.8|86548.8|86498.8|86549.2|86499.2|86548.4|86498.4|21
1632325730000|2021-09-22 15:48:50|86549.1|86499.1|86548.2|86498.2|86550.1|86500.1|86547.9|86497.9|24
1632325740000|2021-09-22 15:49:00|86548.1|86498.1|86550.4|86500.4|86552.9|86502.9|86547|86497|40
1632325750000|2021-09-22 15:49:10|86550.1|86500.1|86551.4|86501.4|86551.5|86501.5|86549.2|86499.2|37
1632325760000|2021-09-22 15:49:20|86551.6|86501.6|86552.4|86502.4|86552.9|86502.9|86551.5|86501.5|30
1632325770000|2021-09-22 15:49:30|86552.2|86502.2|86558.7|86508.7|86558.8|86519.7|86544.2|86502.2|46
1632325780000|2021-09-22 15:49:40|86558.8|86508.8|86554.5|86504.5|86559.7|86509.7|86554.2|86504.2|43
1632325790000|2021-09-22 15:49:50|86553.9|86503.9|86556.7|86506.7|86557.1|86507.1|86552.1|86502.1|32
1632325800000|2021-09-22 15:50:00|86556.3|86506.3|86555.1|86505.1|86557.9|86507.9|86554.9|86504.9|48
1632325810000|2021-09-22 15:50:10|86555.3|86505.3|86550.2|86500.2|86555.8|86516.6|86537.9|86499.6|38
1632325820000|2021-09-22 15:50:20|86550.3|86500.3|86524.6|86474.6|86550.3|86513.9|86522.5|86474.6|55
1632325830000|2021-09-22 15:50:30|86524.8|86474.8|86522.3|86472.3|86525.5|86489.5|86514|86469.3|72
1632325840000|2021-09-22 15:50:40|86522.2|86472.2|86527.7|86477.7|86530.1|86490.1|86515.1|86470.5|70
1632325850000|2021-09-22 15:50:50|86528|86478|86525.3|86475.3|86530.1|86480.1|86523.9|86473.9|52
1632325860000|2021-09-22 15:51:00|86526.1|86476.1|86527.6|86477.6|86533.6|86494|86516.1|86476|64
1632325870000|2021-09-22 15:51:10|86527.9|86477.9|86535.4|86485.4|86536.4|86499.3|86522.1|86477.4|58
1632325880000|2021-09-22 15:51:20|86535.5|86485.5|86529.3|86479.3|86536|86486|86529.3|86479.3|48
1632325890000|2021-09-22 15:51:30|86529.2|86479.2|86527.9|86477.9|86530|86480|86523.3|86473.3|67
1632325900000|2021-09-22 15:51:40|86527.8|86477.8|86529.3|86479.3|86532.5|86482.5|86527|86477|52
1632325910000|2021-09-22 15:51:50|86529.1|86479.1|86540|86490|86540|86490|86528|86478|56
1632325920000|2021-09-22 15:52:00|86540.2|86490.2|86548.8|86498.8|86549.2|86499.2|86540.2|86490.2|55
1632325930000|2021-09-22 15:52:10|86548.5|86498.5|86541.9|86491.9|86549.3|86499.3|86540.9|86490.9|54
1632325940000|2021-09-22 15:52:20|86542|86492|86567.9|86517.9|86567.9|86529.4|86542|86492|71
1632325950000|2021-09-22 15:52:30|86566.6|86516.6|86555.1|86505.1|86567.3|86517.3|86554.1|86504.1|67
1632325960000|2021-09-22 15:52:40|86556.2|86506.2|86558.9|86508.9|86560.2|86510.2|86553.6|86503.6|59
1632325970000|2021-09-22 15:52:50|86558.4|86508.4|86558.6|86508.6|86559.2|86509.2|86555|86505|59
1632325980000|2021-09-22 15:53:00|86558.4|86508.4|86552.3|86502.3|86559.8|86509.8|86549.2|86499.2|53
1632325990000|2021-09-22 15:53:10|86552.9|86502.9|86548.4|86498.4|86552.9|86502.9|86547.8|86497.8|56
1632326000000|2021-09-22 15:53:20|86547.8|86497.8|86542.1|86492.1|86547.9|86497.9|86541.7|86491.7|52
1632326010000|2021-09-22 15:53:30|86541.6|86491.6|86542.5|86492.5|86542.6|86492.6|86539.1|86489.1|52
1632326020000|2021-09-22 15:53:40|86542.9|86492.9|86543.1|86493.1|86544.3|86494.3|86542.7|86492.7|45
1632326030000|2021-09-22 15:53:50|86543.2|86493.2|86540.4|86490.4|86545.9|86495.9|86539.7|86489.7|48
1632326040000|2021-09-22 15:54:00|86540|86490|86536.9|86486.9|86541.8|86491.8|86534.4|86484.4|49
1632326050000|2021-09-22 15:54:10|86537.2|86487.2|86536|86486|86538.6|86488.6|86534.7|86484.7|55
1632326060000|2021-09-22 15:54:20|86536.1|86486.1|86547.5|86497.5|86549.2|86505.6|86528.4|86484.8|68
1632326070000|2021-09-22 15:54:30|86547.3|86497.3|86546.3|86496.3|86549.1|86499.1|86546|86496|54
1632326080000|2021-09-22 15:54:40|86546.1|86496.1|86552.6|86502.6|86553.6|86503.6|86546|86496|52
1632326090000|2021-09-22 15:54:50|86552.4|86502.4|86548.8|86498.8|86552.4|86502.4|86547.4|86497.4|52
1632326100000|2021-09-22 15:55:00|86548.9|86498.9|86548.1|86498.1|86550.1|86500.1|86545.5|86495.5|52
1632326110000|2021-09-22 15:55:10|86548|86498|86547.2|86497.2|86549.7|86499.7|86547.2|86497.2|28
1632326120000|2021-09-22 15:55:20|86547.3|86497.3|86552|86502|86552.4|86502.4|86547.1|86497.1|46
1632326130000|2021-09-22 15:55:30|86552.4|86502.4|86551.4|86501.4|86552.6|86502.6|86550.4|86500.4|36
1632326140000|2021-09-22 15:55:40|86551.3|86501.3|86550|86500|86551.3|86501.3|86549.5|86499.5|33
1632326150000|2021-09-22 15:55:50|86549.6|86499.6|86546.3|86496.3|86550|86500|86546.1|86496.1|45
1632326160000|2021-09-22 15:56:00|86546.4|86496.4|86543.1|86493.1|86546.5|86496.5|86543|86493|44
1632326170000|2021-09-22 15:56:10|86543|86493|86544.4|86494.4|86545.9|86495.9|86542.3|86492.3|50
1632326180000|2021-09-22 15:56:20|86544.3|86494.3|86540.8|86490.8|86544.3|86494.3|86540.7|86490.7|38
1632326190000|2021-09-22 15:56:30|86541|86491|86539.5|86489.5|86541.2|86491.2|86537.9|86487.9|46
1632326200000|2021-09-22 15:56:40|86539.2|86489.2|86539|86489|86539.9|86489.9|86538.5|86488.5|26
1632326210000|2021-09-22 15:56:50|86538.6|86488.6|86539.7|86489.7|86539.8|86489.8|86538.6|86488.6|18
1632326220000|2021-09-22 15:57:00|86539.2|86489.2|86535.2|86485.2|86539.2|86497.3|86522.3|86484.5|41
1632326230000|2021-09-22 15:57:10|86535.3|86485.3|86534.3|86484.3|86536.2|86486.2|86533.6|86483.6|40
1632326240000|2021-09-22 15:57:20|86533.7|86483.7|86533.1|86483.1|86534.4|86484.4|86530.4|86480.4|43
1632326250000|2021-09-22 15:57:30|86533|86483|86531.9|86481.9|86533|86483|86530|86480|59
1632326260000|2021-09-22 15:57:40|86532.6|86482.6|86529.7|86479.7|86532.6|86482.6|86529.7|86479.7|42
1632326270000|2021-09-22 15:57:50|86529.9|86479.9|86519.4|86494.4|86531.4|86494.5|86519|86478.2|44
1632326280000|2021-09-22 15:58:00|86519.7|86494.7|86533.9|86483.9|86534.3|86494.7|86518.7|86482|59
1632326290000|2021-09-22 15:58:10|86534.3|86484.3|86535.2|86485.2|86536.2|86486.2|86533.4|86483.4|48
1632326300000|2021-09-22 15:58:20|86535.3|86485.3|86521.2|86496.2|86536.3|86498.6|86521.2|86484|46
1632326310000|2021-09-22 15:58:30|86519.9|86494.9|86527.6|86477.6|86533.5|86495.4|86515.5|86477.2|48
1632326320000|2021-09-22 15:58:40|86527.8|86477.8|86516.2|86491.2|86528|86491.7|86514.7|86477.2|37
1632326330000|2021-09-22 15:58:50|86516.4|86491.4|86512.2|86487.2|86525.8|86492.2|86511.8|86475.3|39
1632326340000|2021-09-22 15:59:00|86512.5|86487.5|86512.6|86487.6|86515.2|86490.2|86512|86487|50
1632326350000|2021-09-22 15:59:10|86512|86487|86511.8|86486.8|86513.1|86488.1|86511.5|86486.5|47
1632326360000|2021-09-22 15:59:20|86511.9|86486.9|86525.4|86475.4|86525.4|86488|86511.3|86475.4|32
1632326370000|2021-09-22 15:59:30|86525.3|86475.3|86515.7|86490.7|86528|86490.7|86515.7|86475.2|50
1632326380000|2021-09-22 15:59:40|86515.9|86490.9|86516|86491|86517.3|86492.3|86515.1|86490.1|42
1632326390000|2021-09-22 15:59:50|86516.8|86491.8|86530.6|86480.6|86532.1|86492|86515.3|86479.5|38
1632326400000|2021-09-22 16:00:00|86530.5|86480.5|86527.5|86477.5|86530.5|86480.5|86526.4|86476.4|55
1632326410000|2021-09-22 16:00:10|86526.7|86476.7|86527.2|86477.2|86527.4|86477.4|86525.1|86475.1|38
1632326420000|2021-09-22 16:00:20|86527.3|86477.3|86531.9|86481.9|86533.3|86483.3|86527.3|86477.3|44
1632326430000|2021-09-22 16:00:30|86531.7|86481.7|86533.8|86483.8|86535.6|86485.6|86531.7|86481.7|44
1632326440000|2021-09-22 16:00:40|86533.7|86483.7|86538.9|86488.9|86538.9|86488.9|86533|86483|46
1632326450000|2021-09-22 16:00:50|86539|86489|86539.2|86489.2|86540.4|86490.4|86538.3|86488.3|43
1632326460000|2021-09-22 16:01:00|86539.6|86489.6|86539|86489|86539.7|86489.7|86537.3|86487.3|42
1632326470000|2021-09-22 16:01:10|86538.9|86488.9|86536.7|86486.7|86539.5|86489.5|86536.1|86486.1|38
1632326480000|2021-09-22 16:01:20|86536.6|86486.6|86535.7|86485.7|86539.3|86489.3|86535.5|86485.5|48
1632326490000|2021-09-22 16:01:30|86535.5|86485.5|86544|86494|86544|86494|86533.2|86483.2|43
1632326500000|2021-09-22 16:01:40|86543.5|86493.5|86543.9|86493.9|86546.2|86496.2|86543.4|86493.4|42
1632326510000|2021-09-22 16:01:50|86543.6|86493.6|86544.6|86494.6|86544.6|86494.6|86543|86493|34
1632326520000|2021-09-22 16:02:00|86544.5|86494.5|86541.9|86491.9|86544.5|86494.5|86541.1|86491.1|46
1632326530000|2021-09-22 16:02:10|86542.3|86492.3|86545|86495|86545.1|86495.1|86541.7|86491.7|34
1632326540000|2021-09-22 16:02:20|86548.3|86498.3|86542.9|86492.9|86548.3|86498.3|86542.1|86492.1|53
1632326550000|2021-09-22 16:02:30|86542.1|86492.1|86535.5|86485.5|86542.1|86492.1|86535.5|86485.5|52
1632326560000|2021-09-22 16:02:40|86535.6|86485.6|86533.7|86483.7|86536.3|86486.3|86533.7|86483.7|41
1632326570000|2021-09-22 16:02:50|86533.8|86483.8|86534.7|86484.7|86534.7|86484.7|86533.8|86483.8|29
1632326580000|2021-09-22 16:03:00|86535.7|86485.7|86533.9|86483.9|86535.7|86485.7|86533.2|86483.2|38
1632326590000|2021-09-22 16:03:10|86534.4|86484.4|86534.2|86484.2|86535|86485|86533.4|86483.4|28
1632326600000|2021-09-22 16:03:20|86534.7|86484.7|86535.9|86485.9|86537.6|86487.6|86534.2|86484.2|34
1632326610000|2021-09-22 16:03:30|86535.7|86485.7|86537.3|86487.3|86538.4|86488.4|86534.1|86484.1|38
1632326620000|2021-09-22 16:03:40|86537.5|86487.5|86536.9|86486.9|86538.4|86488.4|86535.9|86485.9|27
1632326630000|2021-09-22 16:03:50|86536.1|86486.1|86528.5|86478.5|86536.1|86486.1|86527.7|86477.7|49
1632326640000|2021-09-22 16:04:00|86528.7|86478.7|86525.6|86475.6|86531.1|86481.1|86525|86475|45
1632326650000|2021-09-22 16:04:10|86525.9|86475.9|86524.9|86474.9|86525.9|86475.9|86524.2|86474.2|36
1632326660000|2021-09-22 16:04:20|86525.3|86475.3|86528.4|86478.4|86528.4|86478.4|86524.8|86474.8|29
1632326670000|2021-09-22 16:04:30|86528.6|86478.6|86526.8|86476.8|86528.9|86478.9|86526.3|86476.3|35
1632326680000|2021-09-22 16:04:40|86527|86477|86528.2|86478.2|86530|86480|86526.1|86476.1|40
1632326690000|2021-09-22 16:04:50|86528.3|86478.3|86526.7|86476.7|86528.9|86478.9|86526.5|86476.5|39
1632326700000|2021-09-22 16:05:00|86526.6|86476.6|86530.3|86480.3|86531.4|86481.4|86525.3|86475.3|43
1632326710000|2021-09-22 16:05:10|86530.5|86480.5|86528.9|86478.9|86530.7|86480.7|86528.9|86478.9|25
1632326720000|2021-09-22 16:05:20|86528.2|86478.2|86527.4|86477.4|86530.4|86480.4|86527.2|86477.2|23
1632326730000|2021-09-22 16:05:30|86527.5|86477.5|86523.5|86473.5|86528.3|86478.3|86522.1|86472.1|48
1632326740000|2021-09-22 16:05:40|86522.9|86472.9|86524.3|86474.3|86525.1|86475.1|86522.8|86472.8|32
1632326750000|2021-09-22 16:05:50|86524.6|86474.6|86523.3|86473.3|86524.9|86474.9|86523.3|86473.3|28
1632326760000|2021-09-22 16:06:00|86523.4|86473.4|86522.7|86472.7|86523.6|86473.6|86522.2|86472.2|30
1632326770000|2021-09-22 16:06:10|86522.6|86472.6|86523.2|86473.2|86523.4|86473.4|86522|86472|23
1632326780000|2021-09-22 16:06:20|86522.2|86472.2|86521.2|86471.2|86525.3|86475.3|86521.2|86471.2|47
1632326790000|2021-09-22 16:06:30|86520.2|86470.2|86517.5|86467.5|86520.2|86470.2|86517.5|86467.5|34
1632326800000|2021-09-22 16:06:40|86517.4|86467.4|86515.9|86465.9|86517.6|86467.6|86515.3|86465.3|29
1632326810000|2021-09-22 16:06:50|86516|86466|86510.8|86460.8|86516|86466|86510.8|86460.8|36
1632326820000|2021-09-22 16:07:00|86511.2|86461.2|86509.3|86459.3|86512.3|86462.3|86509.2|86459.2|57
1632326830000|2021-09-22 16:07:10|86509.2|86459.2|86513|86463|86513.1|86463.1|86509.2|86459.2|42
1632326840000|2021-09-22 16:07:20|86513.1|86463.1|86514.6|86464.6|86514.9|86464.9|86512.5|86462.5|40
1632326850000|2021-09-22 16:07:30|86515|86465|86518|86468|86518.5|86468.5|86515|86465|47
1632326860000|2021-09-22 16:07:40|86517.8|86467.8|86517.7|86467.7|86518.6|86468.6|86517.2|86467.2|19
1632326870000|2021-09-22 16:07:50|86519.2|86469.2|86522.7|86472.7|86522.7|86472.7|86519|86469|35
1632326880000|2021-09-22 16:08:00|86522.6|86472.6|86521.7|86471.7|86523.7|86473.7|86521.1|86471.1|48
1632326890000|2021-09-22 16:08:10|86521.6|86471.6|86524.2|86474.2|86524.5|86474.5|86521.5|86471.5|28
1632326900000|2021-09-22 16:08:20|86524.3|86474.3|86521.2|86471.2|86524.8|86474.8|86519|86469|35
1632326910000|2021-09-22 16:08:30|86522.5|86472.5|86525.6|86475.6|86525.6|86475.6|86521.2|86471.2|36
1632326920000|2021-09-22 16:08:40|86525.5|86475.5|86525.3|86475.3|86525.6|86475.6|86524.7|86474.7|19
1632326930000|2021-09-22 16:08:50|86525.2|86475.2|86526.5|86476.5|86526.5|86476.5|86524.2|86474.2|19
1632326940000|2021-09-22 16:09:00|86525.4|86475.4|86525.7|86475.7|86526.5|86476.5|86524.8|86474.8|34
1632326950000|2021-09-22 16:09:10|86525.1|86475.1|86523.6|86473.6|86525.3|86475.3|86521.2|86471.2|44
1632326960000|2021-09-22 16:09:20|86523.7|86473.7|86523.5|86473.5|86523.8|86473.8|86522.5|86472.5|25
1632326970000|2021-09-22 16:09:30|86524.3|86474.3|86524.5|86474.5|86525.1|86475.1|86523.4|86473.4|31
1632326980000|2021-09-22 16:09:40|86524.7|86474.7|86525.2|86475.2|86525.3|86475.3|86523.6|86473.6|26
1632326990000|2021-09-22 16:09:50|86525.1|86475.1|86528.8|86478.8|86529.1|86479.1|86524.2|86474.2|40
1632327000000|2021-09-22 16:10:00|86528.4|86478.4|86530.6|86480.6|86531.5|86481.5|86528.1|86478.1|52
1632327010000|2021-09-22 16:10:10|86530|86480|86534.3|86484.3|86535.5|86485.5|86529.5|86479.5|46
1632327020000|2021-09-22 16:10:20|86534|86484|86535.6|86485.6|86536.5|86486.5|86530.2|86480.2|46
1632327030000|2021-09-22 16:10:30|86534.6|86484.6|86535.4|86485.4|86538.2|86488.2|86534.2|86484.2|39
1632327040000|2021-09-22 16:10:40|86535.9|86485.9|86535|86485|86536.2|86486.2|86534.7|86484.7|29
1632327050000|2021-09-22 16:10:50|86535.2|86485.2|86532.1|86482.1|86535.8|86485.8|86531.8|86481.8|42
1632327060000|2021-09-22 16:11:00|86532.2|86482.2|86528.3|86478.3|86533.7|86483.7|86528.1|86478.1|32
1632327070000|2021-09-22 16:11:10|86528.1|86478.1|86528.4|86478.4|86529.4|86479.4|86527.1|86477.1|23
1632327080000|2021-09-22 16:11:20|86528.5|86478.5|86529|86479|86530.4|86480.4|86528.2|86478.2|29
1632327090000|2021-09-22 16:11:30|86528.9|86478.9|86526.2|86476.2|86529.6|86479.6|86526.2|86476.2|38
1632327100000|2021-09-22 16:11:40|86526.3|86476.3|86535.3|86485.3|86536.8|86486.8|86525.4|86475.4|54
1632327110000|2021-09-22 16:11:50|86535.9|86485.9|86541.5|86491.5|86542.4|86492.4|86535.6|86485.6|48
1632327120000|2021-09-22 16:12:00|86540.8|86490.8|86545.4|86495.4|86546.2|86496.2|86540.8|86490.8|45
1632327130000|2021-09-22 16:12:10|86545.6|86495.6|86547.7|86497.7|86547.7|86497.7|86545.1|86495.1|31
1632327140000|2021-09-22 16:12:20|86547.9|86497.9|86546|86496|86548.6|86498.6|86546|86496|20
1632327150000|2021-09-22 16:12:30|86546.1|86496.1|86544.1|86494.1|86546.1|86496.1|86543.8|86493.8|42
1632327160000|2021-09-22 16:12:40|86544.2|86494.2|86542.3|86492.3|86544.2|86494.2|86540.4|86490.4|33
1632327170000|2021-09-22 16:12:50|86542.8|86492.8|86544.7|86494.7|86545.6|86495.6|86542.5|86492.5|30
1632327180000|2021-09-22 16:13:00|86544.8|86494.8|86544.1|86494.1|86545.2|86495.2|86544.1|86494.1|26
1632327190000|2021-09-22 16:13:10|86544.7|86494.7|86536.6|86486.6|86544.9|86494.9|86536|86486|40
1632327200000|2021-09-22 16:13:20|86537|86487|86537.1|86487.1|86537.9|86487.9|86534.3|86484.3|57
1632327210000|2021-09-22 16:13:30|86537.2|86487.2|86536.8|86486.8|86537.6|86487.6|86536.5|86486.5|38
1632327220000|2021-09-22 16:13:40|86536.7|86486.7|86535.6|86485.6|86536.7|86486.7|86535.6|86485.6|17
1632327230000|2021-09-22 16:13:50|86535.7|86485.7|86535.3|86485.3|86536.3|86486.3|86534.6|86484.6|24
1632327240000|2021-09-22 16:14:00|86535.5|86485.5|86537.2|86487.2|86537.2|86487.2|86535.2|86485.2|34
1632327250000|2021-09-22 16:14:10|86537.1|86487.1|86536.1|86486.1|86537.2|86487.2|86529.8|86479.8|45
1632327260000|2021-09-22 16:14:20|86537|86487|86545.9|86495.9|86545.9|86495.9|86535.4|86485.4|46
1632327270000|2021-09-22 16:14:30|86545.5|86495.5|86546.6|86496.6|86547|86497|86545.1|86495.1|34
1632327280000|2021-09-22 16:14:40|86546.5|86496.5|86558.7|86508.7|86559.6|86509.6|86546.5|86496.5|46
1632327290000|2021-09-22 16:14:50|86558.8|86508.8|86587.2|86537.2|86593.8|86543.8|86558.6|86508.6|51
1632327300000|2021-09-22 16:15:00|86587.5|86537.5|86586.7|86536.7|86590.5|86540.5|86586.1|86536.1|55
1632327310000|2021-09-22 16:15:10|86587.7|86537.7|86587.9|86537.9|86588.7|86538.7|86587.5|86537.5|24
1632327320000|2021-09-22 16:15:20|86587.6|86537.6|86588.3|86538.3|86589.3|86539.3|86587.4|86537.4|32
1632327330000|2021-09-22 16:15:30|86588.6|86538.6|86593.9|86543.9|86594|86544|86588.4|86538.4|29
1632327340000|2021-09-22 16:15:40|86593.7|86543.7|86593.4|86543.4|86594.9|86544.9|86592.7|86542.7|27
1632327350000|2021-09-22 16:15:50|86594|86544|86597.4|86547.4|86600.2|86550.2|86594|86544|51
1632327360000|2021-09-22 16:16:00|86597.5|86547.5|86598.9|86548.9|86598.9|86548.9|86596.5|86546.5|48
1632327370000|2021-09-22 16:16:10|86598.8|86548.8|86596.8|86546.8|86599|86549|86594.1|86544.1|49
1632327380000|2021-09-22 16:16:20|86596.2|86546.2|86605.7|86555.7|86607|86557|86594.9|86544.9|50
1632327390000|2021-09-22 16:16:30|86607|86557|86608.4|86558.4|86608.5|86558.5|86605.7|86555.7|32
1632327400000|2021-09-22 16:16:40|86608.3|86558.3|86609.2|86559.2|86610.3|86560.3|86608.3|86558.3|27
1632327410000|2021-09-22 16:16:50|86609|86559|86607.1|86557.1|86611.9|86561.9|86606.7|86556.7|37
1632327420000|2021-09-22 16:17:00|86606.9|86556.9|86605.4|86555.4|86609|86559|86605.4|86555.4|36
1632327430000|2021-09-22 16:17:10|86605.5|86555.5|86602.2|86552.2|86605.9|86555.9|86601.4|86551.4|38
1632327440000|2021-09-22 16:17:20|86602|86552|86604|86554|86604.4|86554.4|86600.8|86550.8|20
1632327450000|2021-09-22 16:17:30|86604.1|86554.1|86603.2|86553.2|86604.4|86554.4|86603.2|86553.2|21
1632327460000|2021-09-22 16:17:40|86603.1|86553.1|86600.4|86550.4|86603.2|86553.2|86600|86550|40
1632327470000|2021-09-22 16:17:50|86600.3|86550.3|86599.8|86549.8|86601.4|86551.4|86599.3|86549.3|28
1632327480000|2021-09-22 16:18:00|86599.5|86549.5|86598.3|86548.3|86603.5|86568.1|86593.1|86544.5|47
1632327490000|2021-09-22 16:18:10|86598.8|86548.8|86573.6|86523.6|86598.8|86548.8|86573.6|86523.6|49
1632327500000|2021-09-22 16:18:20|86574.3|86524.3|86583.9|86533.9|86584.3|86534.3|86574.1|86524.1|42
1632327510000|2021-09-22 16:18:30|86584|86534|86583.7|86533.7|86585.2|86535.2|86583|86533|28
1632327520000|2021-09-22 16:18:40|86583.6|86533.6|86585.1|86535.1|86585.1|86535.1|86583.5|86533.5|13
1632327530000|2021-09-22 16:18:50|86585.2|86535.2|86584|86534|86586|86536|86583.4|86533.4|23
1632327540000|2021-09-22 16:19:00|86584.1|86534.1|86591.4|86541.4|86591.8|86541.8|86584.1|86534.1|40
1632327550000|2021-09-22 16:19:10|86592|86542|86586.6|86536.6|86592.1|86542.1|86584.9|86534.9|47
1632327560000|2021-09-22 16:19:20|86587.6|86537.6|86588.2|86538.2|86588.4|86538.4|86587.1|86537.1|19
1632327570000|2021-09-22 16:19:30|86588|86538|86590.4|86540.4|86592.1|86542.1|86587.7|86537.7|41
1632327580000|2021-09-22 16:19:40|86590.9|86540.9|86589.8|86539.8|86593|86543|86588.1|86538.1|40
1632327590000|2021-09-22 16:19:50|86589.2|86539.2|86592|86542|86593.8|86543.8|86588.7|86538.7|50
1632327600000|2021-09-22 16:20:00|86591.6|86541.6|86589.6|86539.6|86593.2|86543.2|86589.5|86539.5|40
1632327610000|2021-09-22 16:20:10|86589.5|86539.5|86589|86539|86589.9|86539.9|86588.7|86538.7|23
1632327620000|2021-09-22 16:20:20|86588.7|86538.7|86589|86539|86590.4|86540.4|86588.7|86538.7|27
1632327630000|2021-09-22 16:20:30|86588.9|86538.9|86587.9|86537.9|86589.6|86539.6|86587.7|86537.7|36
1632327640000|2021-09-22 16:20:40|86587.7|86537.7|86580.8|86530.8|86587.9|86537.9|86580.8|86530.8|38
1632327650000|2021-09-22 16:20:50|86579.1|86529.1|86579.9|86529.9|86581.8|86531.8|86578.9|86528.9|47
1632327660000|2021-09-22 16:21:00|86579.1|86529.1|86576.9|86526.9|86580|86530|86576.5|86526.5|37
1632327670000|2021-09-22 16:21:10|86575.2|86525.2|86577.9|86527.9|86578.1|86528.1|86575.2|86525.2|33
1632327680000|2021-09-22 16:21:20|86578.5|86528.5|86581.6|86531.6|86581.6|86531.6|86576.8|86526.8|38
1632327690000|2021-09-22 16:21:30|86581.7|86531.7|86589.9|86539.9|86593|86543|86580|86530|56
1632327700000|2021-09-22 16:21:40|86589.4|86539.4|86588.3|86538.3|86590|86540|86587.8|86537.8|40
1632327710000|2021-09-22 16:21:50|86588.5|86538.5|86585.5|86535.5|86588.9|86538.9|86584.1|86534.1|35
1632327720000|2021-09-22 16:22:00|86584.7|86534.7|86585.5|86535.5|86586.1|86536.1|86584.7|86534.7|34
1632327730000|2021-09-22 16:22:10|86585.6|86535.6|86581.8|86531.8|86585.8|86535.8|86580.4|86530.4|38
1632327740000|2021-09-22 16:22:20|86581.5|86531.5|86585.4|86535.4|86586.5|86536.5|86581.1|86531.1|37
1632327750000|2021-09-22 16:22:30|86585.3|86535.3|86582.1|86532.1|86586|86536|86581.9|86531.9|29
1632327760000|2021-09-22 16:22:40|86582.7|86532.7|86584.3|86534.3|86584.5|86534.5|86580.7|86530.7|40
1632327770000|2021-09-22 16:22:50|86584.1|86534.1|86580.2|86530.2|86584.4|86534.4|86580.2|86530.2|35
1632327780000|2021-09-22 16:23:00|86580.3|86530.3|86581.5|86531.5|86581.9|86531.9|86579.8|86529.8|36
1632327790000|2021-09-22 16:23:10|86581.4|86531.4|86580.6|86530.6|86581.5|86531.5|86579.7|86529.7|38
1632327800000|2021-09-22 16:23:20|86580.8|86530.8|86583.2|86533.2|86583.4|86533.4|86580.1|86530.1|33
1632327810000|2021-09-22 16:23:30|86583.4|86533.4|86584|86534|86584.5|86534.5|86583.3|86533.3|40
1632327820000|2021-09-22 16:23:40|86583.9|86533.9|86590.4|86540.4|86590.4|86540.4|86583.7|86533.7|49
1632327830000|2021-09-22 16:23:50|86590.6|86540.6|86590.8|86540.8|86591.3|86541.3|86589.4|86539.4|46
1632327840000|2021-09-22 16:24:00|86591.6|86541.6|86592.7|86542.7|86592.7|86542.7|86591|86541|35
1632327850000|2021-09-22 16:24:10|86592.9|86542.9|86591.1|86541.1|86594|86544|86590.9|86540.9|37
1632327860000|2021-09-22 16:24:20|86590.9|86540.9|86584.1|86534.1|86591|86541|86581.2|86531.2|40
1632327870000|2021-09-22 16:24:30|86584.2|86534.2|86587.1|86537.1|86587.1|86537.1|86584.2|86534.2|40
1632327880000|2021-09-22 16:24:40|86587|86537|86587.1|86537.1|86587.4|86537.4|86585|86535|29
1632327890000|2021-09-22 16:24:50|86587.5|86537.5|86587|86537|86587.6|86537.6|86585.9|86535.9|31
1632327900000|2021-09-22 16:25:00|86586.7|86536.7|86583.3|86533.3|86587.9|86537.9|86583.1|86533.1|39
1632327910000|2021-09-22 16:25:10|86583.2|86533.2|86581.2|86531.2|86583.3|86533.3|86580|86530|49
1632327920000|2021-09-22 16:25:20|86582.6|86532.6|86591.5|86541.5|86592.2|86542.2|86582.6|86532.6|46
1632327930000|2021-09-22 16:25:30|86591.7|86541.7|86590.6|86540.6|86591.7|86541.7|86589.4|86539.4|29
1632327940000|2021-09-22 16:25:40|86590.2|86540.2|86590.7|86540.7|86590.8|86540.8|86590.1|86540.1|19
1632327950000|2021-09-22 16:25:50|86590.6|86540.6|86591.2|86541.2|86591.6|86541.6|86589.7|86539.7|19
1632327960000|2021-09-22 16:26:00|86590.4|86540.4|86590.2|86540.2|86591.2|86541.2|86589.9|86539.9|26
1632327970000|2021-09-22 16:26:10|86590.3|86540.3|86587.3|86537.3|86590.3|86540.3|86587.1|86537.1|37
1632327980000|2021-09-22 16:26:20|86586.6|86536.6|86588.7|86538.7|86588.7|86538.7|86586.5|86536.5|24
1632327990000|2021-09-22 16:26:30|86588.5|86538.5|86586.2|86536.2|86588.6|86538.6|86585.4|86535.4|31
1632328000000|2021-09-22 16:26:40|86586.5|86536.5|86588.7|86538.7|86589.4|86539.4|86585.7|86535.7|45
1632328010000|2021-09-22 16:26:50|86588.8|86538.8|86588.3|86538.3|86589.8|86539.8|86587.9|86537.9|37
1632328020000|2021-09-22 16:27:00|86587.9|86537.9|86587.9|86537.9|86588.2|86538.2|86587.3|86537.3|25
1632328030000|2021-09-22 16:27:10|86587.8|86537.8|86588.3|86538.3|86589.6|86539.6|86587.4|86537.4|42
1632328040000|2021-09-22 16:27:20|86588.7|86538.7|86582.2|86532.2|86589|86539|86580.9|86530.9|33
1632328050000|2021-09-22 16:27:30|86582|86532|86581.3|86531.3|86582.2|86532.2|86576.7|86526.7|55
1632328060000|2021-09-22 16:27:40|86580.9|86530.9|86578.5|86528.5|86581.3|86531.3|86578.5|86528.5|28
1632328070000|2021-09-22 16:27:50|86578.9|86528.9|86580.4|86530.4|86580.4|86530.4|86578.7|86528.7|28
1632328080000|2021-09-22 16:28:00|86580.6|86530.6|86582.1|86532.1|86583.4|86533.4|86579.9|86529.9|33
1632328090000|2021-09-22 16:28:10|86582.3|86532.3|86582.5|86532.5|86582.8|86532.8|86581.2|86531.2|38
1632328100000|2021-09-22 16:28:20|86582.6|86532.6|86581.9|86531.9|86582.6|86532.6|86581.8|86531.8|20
1632328110000|2021-09-22 16:28:30|86582.2|86532.2|86583|86533|86583.8|86533.8|86582.1|86532.1|31
1632328120000|2021-09-22 16:28:40|86582.8|86532.8|86584.3|86534.3|86584.5|86534.5|86582.8|86532.8|23
1632328130000|2021-09-22 16:28:50|86585.6|86535.6|86584.7|86534.7|86585.6|86535.6|86582.6|86532.6|31
1632328140000|2021-09-22 16:29:00|86584.5|86534.5|86585.1|86535.1|86586.7|86536.7|86583.7|86533.7|37
1632328150000|2021-09-22 16:29:10|86584.8|86534.8|86584.5|86534.5|86585.5|86535.5|86583.9|86533.9|32
1632328160000|2021-09-22 16:29:20|86584.6|86534.6|86579|86529|86584.6|86534.6|86578.9|86528.9|39
1632328170000|2021-09-22 16:29:30|86578.4|86528.4|86576.8|86526.8|86580.1|86530.1|86576.6|86526.6|44
1632328180000|2021-09-22 16:29:40|86576.2|86526.2|86578.5|86528.5|86578.5|86528.5|86576.2|86526.2|24
1632328190000|2021-09-22 16:29:50|86578.7|86528.7|86578.3|86528.3|86579.3|86529.3|86577.7|86527.7|22
1632328200000|2021-09-22 16:30:00|86578.2|86528.2|86577.7|86527.7|86581.9|86531.9|86577.6|86527.6|46
1632328210000|2021-09-22 16:30:10|86577.8|86527.8|86578|86528|86578.2|86528.2|86574.7|86524.7|42
1632328220000|2021-09-22 16:30:20|86577.9|86527.9|86576.3|86526.3|86578.3|86528.3|86575.6|86525.6|27
1632328230000|2021-09-22 16:30:30|86576.2|86526.2|86576.9|86526.9|86578.2|86528.2|86576.2|86526.2|33
1632328240000|2021-09-22 16:30:40|86576.8|86526.8|86574.6|86524.6|86576.8|86526.8|86571.9|86521.9|23
1632328250000|2021-09-22 16:30:50|86574.5|86524.5|86574.8|86524.8|86576.5|86526.5|86574.4|86524.4|27
1632328260000|2021-09-22 16:31:00|86575|86525|86570.3|86520.3|86575|86525|86568.9|86518.9|53
1632328270000|2021-09-22 16:31:10|86569.5|86519.5|86572.1|86522.1|86572.5|86522.5|86569.2|86519.2|26
1632328280000|2021-09-22 16:31:20|86571.3|86521.3|86572.3|86522.3|86574|86524|86570.6|86520.6|33
1632328290000|2021-09-22 16:31:30|86572.4|86522.4|86572.5|86522.5|86574.8|86524.8|86571.2|86521.2|37
1632328300000|2021-09-22 16:31:40|86572.3|86522.3|86572.5|86522.5|86577.8|86527.8|86572.1|86522.1|47
1632328310000|2021-09-22 16:31:50|86572.8|86522.8|86568.9|86518.9|86572.8|86522.8|86568.8|86518.8|45
1632328320000|2021-09-22 16:32:00|86569|86519|86565.9|86515.9|86569.6|86519.6|86565.9|86515.9|40
1632328330000|2021-09-22 16:32:10|86566.9|86516.9|86566.1|86516.1|86567.7|86517.7|86565|86515|32
1632328340000|2021-09-22 16:32:20|86565.7|86515.7|86567.9|86517.9|86568.1|86518.1|86565.1|86515.1|23
1632328350000|2021-09-22 16:32:30|86568.1|86518.1|86567.7|86517.7|86568.1|86518.1|86567.1|86517.1|12
1632328360000|2021-09-22 16:32:40|86567.9|86517.9|86570.8|86520.8|86571.2|86521.2|86566.3|86516.3|42
1632328370000|2021-09-22 16:32:50|86570.9|86520.9|86572.1|86522.1|86573.5|86523.5|86570.5|86520.5|42
1632328380000|2021-09-22 16:33:00|86572.3|86522.3|86578.7|86528.7|86579.5|86529.5|86572.3|86522.3|51
1632328390000|2021-09-22 16:33:10|86578.9|86528.9|86581.7|86531.7|86581.7|86531.7|86578.5|86528.5|22
1632328400000|2021-09-22 16:33:20|86581.9|86531.9|86579.2|86529.2|86581.9|86531.9|86578.7|86528.7|36
1632328410000|2021-09-22 16:33:30|86578.9|86528.9|86579.4|86529.4|86580|86530|86578.4|86528.4|40
1632328420000|2021-09-22 16:33:40|86579.3|86529.3|86579.5|86529.5|86580|86530|86578.8|86528.8|28
1632328430000|2021-09-22 16:33:50|86578.7|86528.7|86580.8|86530.8|86582.1|86532.1|86578.5|86528.5|29
1632328440000|2021-09-22 16:34:00|86581.3|86531.3|86585.6|86535.6|86586.6|86536.6|86580.7|86530.7|41
1632328450000|2021-09-22 16:34:10|86585.9|86535.9|86590.3|86540.3|86590.5|86540.5|86584.5|86534.5|48
1632328460000|2021-09-22 16:34:20|86590.5|86540.5|86591.2|86541.2|86591.8|86541.8|86590.1|86540.1|37
1632328470000|2021-09-22 16:34:30|86590.8|86540.8|86590.2|86540.2|86591.2|86541.2|86590.1|86540.1|25
1632328480000|2021-09-22 16:34:40|86590.7|86540.7|86592|86542|86592.6|86542.6|86590.6|86540.6|19
1632328490000|2021-09-22 16:34:50|86592.2|86542.2|86591.4|86541.4|86592.8|86542.8|86591.1|86541.1|23
1632328500000|2021-09-22 16:35:00|86592.1|86542.1|86583|86533|86592.1|86542.1|86583|86533|47
1632328510000|2021-09-22 16:35:10|86583.5|86533.5|86583.4|86533.4|86584.6|86534.6|86583.1|86533.1|22
1632328520000|2021-09-22 16:35:20|86583.3|86533.3|86583.7|86533.7|86584.2|86534.2|86583.1|86533.1|17
1632328530000|2021-09-22 16:35:30|86584.2|86534.2|86582|86532|86584.6|86534.6|86581.5|86531.5|31
1632328540000|2021-09-22 16:35:40|86582.1|86532.1|86582.4|86532.4|86582.8|86532.8|86581.6|86531.6|24
1632328550000|2021-09-22 16:35:50|86581.9|86531.9|86580.2|86530.2|86581.9|86531.9|86579.5|86529.5|27
1632328560000|2021-09-22 16:36:00|86580|86530|86575.6|86525.6|86580|86530|86574.8|86524.8|45
1632328570000|2021-09-22 16:36:10|86575.5|86525.5|86570.9|86520.9|86576|86526|86570.5|86520.5|43
1632328580000|2021-09-22 16:36:20|86572.1|86522.1|86571.3|86521.3|86572.1|86522.1|86569.4|86519.4|42
1632328590000|2021-09-22 16:36:30|86571.6|86521.6|86572.5|86522.5|86572.8|86522.8|86571.4|86521.4|32
1632328600000|2021-09-22 16:36:40|86572.6|86522.6|86573.6|86523.6|86574|86524|86572.4|86522.4|29
1632328610000|2021-09-22 16:36:50|86573.5|86523.5|86572.7|86522.7|86574.2|86524.2|86572.5|86522.5|36
1632328620000|2021-09-22 16:37:00|86572.5|86522.5|86573|86523|86574|86524|86571.6|86521.6|37
1632328630000|2021-09-22 16:37:10|86573.3|86523.3|86573.7|86523.7|86575.7|86525.7|86572.7|86522.7|40
1632328640000|2021-09-22 16:37:20|86572.8|86522.8|86573.4|86523.4|86574|86524|86572.2|86522.2|29
1632328650000|2021-09-22 16:37:30|86573.5|86523.5|86571.4|86521.4|86573.8|86523.8|86571.4|86521.4|40
1632328660000|2021-09-22 16:37:40|86571.6|86521.6|86569.4|86519.4|86572.4|86522.4|86566.7|86516.7|31
1632328670000|2021-09-22 16:37:50|86569.3|86519.3|86568.8|86518.8|86570.2|86520.2|86568|86518|35
1632328680000|2021-09-22 16:38:00|86568.9|86518.9|86566.3|86516.3|86570.6|86520.6|86566|86516|33
1632328690000|2021-09-22 16:38:10|86566.2|86516.2|86563.9|86513.9|86566.7|86516.7|86563.6|86513.6|51
1632328700000|2021-09-22 16:38:20|86563|86513|86563.4|86513.4|86563.7|86513.7|86561.9|86511.9|30
1632328710000|2021-09-22 16:38:30|86563|86513|86564|86514|86564.1|86514.1|86563|86513|31
1632328720000|2021-09-22 16:38:40|86563.7|86513.7|86565.2|86515.2|86565.2|86515.2|86563.7|86513.7|27
1632328730000|2021-09-22 16:38:50|86565.1|86515.1|86569.1|86519.1|86569.5|86519.5|86562.5|86512.5|44
1632328740000|2021-09-22 16:39:00|86569.2|86519.2|86566.6|86516.6|86569.7|86519.7|86566.6|86516.6|27
1632328750000|2021-09-22 16:39:10|86566.5|86516.5|86568.3|86518.3|86569.1|86519.1|86566.5|86516.5|40
1632328760000|2021-09-22 16:39:20|86568.8|86518.8|86568.8|86518.8|86569.3|86519.3|86568.2|86518.2|24
1632328770000|2021-09-22 16:39:30|86568.9|86518.9|86565.4|86515.4|86568.9|86518.9|86565.4|86515.4|30
1632328780000|2021-09-22 16:39:40|86566|86516|86566.7|86516.7|86567.7|86517.7|86566|86516|24
1632328790000|2021-09-22 16:39:50|86566.5|86516.5|86564.7|86514.7|86567|86517|86563.2|86513.2|32
1632328800000|2021-09-22 16:40:00|86563.3|86513.3|86562.8|86512.8|86564.4|86514.4|86562.6|86512.6|22
1632328810000|2021-09-22 16:40:10|86563.4|86513.4|86561.9|86511.9|86563.8|86513.8|86561.9|86511.9|14
1632328820000|2021-09-22 16:40:20|86561.7|86511.7|86560.3|86510.3|86561.7|86511.7|86559.2|86509.2|40
1632328830000|2021-09-22 16:40:30|86560.2|86510.2|86559.8|86509.8|86560.2|86510.2|86559.2|86509.2|27
1632328840000|2021-09-22 16:40:40|86559.7|86509.7|86558.9|86508.9|86559.7|86509.7|86558.1|86508.1|22
1632328850000|2021-09-22 16:40:50|86558.5|86508.5|86559.1|86509.1|86559.1|86509.1|86558.3|86508.3|23
1632328860000|2021-09-22 16:41:00|86558.9|86508.9|86556.1|86506.1|86559|86509|86556.1|86506.1|46
1632328870000|2021-09-22 16:41:10|86556.2|86506.2|86557.4|86507.4|86557.5|86507.5|86555.3|86505.3|34
1632328880000|2021-09-22 16:41:20|86557.2|86507.2|86556.1|86506.1|86557.2|86507.2|86555.9|86505.9|26
1632328890000|2021-09-22 16:41:30|86556.5|86506.5|86557.5|86507.5|86559.6|86509.6|86556.5|86506.5|41
1632328900000|2021-09-22 16:41:40|86557.8|86507.8|86558|86508|86558.5|86508.5|86557.1|86507.1|29
1632328910000|2021-09-22 16:41:50|86557.9|86507.9|86558.6|86508.6|86558.6|86508.6|86556.1|86506.1|40
1632328920000|2021-09-22 16:42:00|86557.7|86507.7|86560.7|86510.7|86561.5|86511.5|86556.6|86506.6|43
1632328930000|2021-09-22 16:42:10|86560.5|86510.5|86556.6|86506.6|86560.5|86510.5|86555.9|86505.9|43
1632328940000|2021-09-22 16:42:20|86556.1|86506.1|86556.9|86506.9|86557.6|86507.6|86555.8|86505.8|30
1632328950000|2021-09-22 16:42:30|86557.1|86507.1|86555.2|86505.2|86557.3|86507.3|86555.2|86505.2|27
1632328960000|2021-09-22 16:42:40|86555.3|86505.3|86553.9|86503.9|86555.5|86505.5|86553.6|86503.6|27
1632328970000|2021-09-22 16:42:50|86554|86504|86557.5|86507.5|86557.5|86507.5|86553.1|86503.1|36
1632328980000|2021-09-22 16:43:00|86555.5|86505.5|86555.2|86505.2|86555.7|86505.7|86554.2|86504.2|32
1632328990000|2021-09-22 16:43:10|86555.1|86505.1|86558.1|86508.1|86558.4|86508.4|86553.9|86503.9|35
1632329000000|2021-09-22 16:43:20|86558|86508|86558.6|86508.6|86559.8|86509.8|86556.7|86506.7|43
1632329010000|2021-09-22 16:43:30|86558.5|86508.5|86558.3|86508.3|86559.2|86509.2|86555.9|86505.9|38
1632329020000|2021-09-22 16:43:40|86559|86509|86562|86512|86563|86513|86559|86509|45
1632329030000|2021-09-22 16:43:50|86561.6|86511.6|86561.2|86511.2|86562.1|86512.1|86559.8|86509.8|39
1632329040000|2021-09-22 16:44:00|86561.1|86511.1|86559.4|86509.4|86561.8|86511.8|86559.3|86509.3|22
1632329050000|2021-09-22 16:44:10|86559.3|86509.3|86558.5|86508.5|86560|86510|86557.7|86507.7|21
1632329060000|2021-09-22 16:44:20|86558.3|86508.3|86563.3|86513.3|86565.5|86527.7|86548.1|86508.3|44
1632329070000|2021-09-22 16:44:30|86562.9|86512.9|86561.9|86511.9|86563.6|86513.6|86559.6|86509.6|36
1632329080000|2021-09-22 16:44:40|86561.8|86511.8|86560.8|86510.8|86561.9|86511.9|86560.1|86510.1|21
1632329090000|2021-09-22 16:44:50|86561.6|86511.6|86561.9|86511.9|86561.9|86511.9|86559.7|86509.7|20
1632329100000|2021-09-22 16:45:00|86561.4|86511.4|86561.6|86511.6|86561.6|86511.6|86559.9|86509.9|26
1632329110000|2021-09-22 16:45:10|86561.7|86511.7|86561.7|86511.7|86562.2|86512.2|86561|86511|18
1632329120000|2021-09-22 16:45:20|86561.5|86511.5|86560.2|86510.2|86561.5|86511.5|86559.7|86509.7|17
1632329130000|2021-09-22 16:45:30|86560|86510|86570.3|86520.3|86570.9|86520.9|86559.7|86509.7|51
1632329140000|2021-09-22 16:45:40|86570.1|86520.1|86569.4|86519.4|86571.6|86521.6|86568.3|86518.3|36
1632329150000|2021-09-22 16:45:50|86569.1|86519.1|86569.3|86519.3|86570.9|86520.9|86567.8|86517.8|32
1632329160000|2021-09-22 16:46:00|86569.4|86519.4|86566.7|86516.7|86571|86521|86566.1|86516.1|32
1632329170000|2021-09-22 16:46:10|86567.1|86517.1|86566.8|86516.8|86567.5|86517.5|86566.1|86516.1|28
1632329180000|2021-09-22 16:46:20|86567.5|86517.5|86567|86517|86569.1|86519.1|86566.3|86516.3|34
1632329190000|2021-09-22 16:46:30|86567.1|86517.1|86565.2|86515.2|86567.2|86517.2|86565.2|86515.2|22
1632329200000|2021-09-22 16:46:40|86564.6|86514.6|86564.2|86514.2|86565|86515|86563.7|86513.7|28
1632329210000|2021-09-22 16:46:50|86564.3|86514.3|86564|86514|86564.6|86514.6|86563.4|86513.4|35
1632329220000|2021-09-22 16:47:00|86563.8|86513.8|86561.4|86511.4|86563.8|86513.8|86560.6|86510.6|32
1632329230000|2021-09-22 16:47:10|86561|86511|86561.1|86511.1|86561.5|86511.5|86560.7|86510.7|25
1632329240000|2021-09-22 16:47:20|86561.2|86511.2|86561.2|86511.2|86561.4|86511.4|86560.4|86510.4|24
1632329250000|2021-09-22 16:47:30|86561.3|86511.3|86563.3|86513.3|86563.6|86513.6|86561.1|86511.1|35
1632329260000|2021-09-22 16:47:40|86563.1|86513.1|86558.2|86508.2|86563.4|86513.4|86557.5|86507.5|38
1632329270000|2021-09-22 16:47:50|86558.3|86508.3|86555.9|86505.9|86558.7|86508.7|86555.7|86505.7|34
1632329280000|2021-09-22 16:48:00|86556.5|86506.5|86560.9|86510.9|86561.5|86511.5|86556.4|86506.4|37
1632329290000|2021-09-22 16:48:10|86562.2|86512.2|86560|86510|86563.8|86513.8|86560|86510|34
1632329300000|2021-09-22 16:48:20|86560.2|86510.2|86559.4|86509.4|86560.6|86510.6|86558.8|86508.8|31
1632329310000|2021-09-22 16:48:30|86559.3|86509.3|86558.9|86508.9|86560.3|86510.3|86558.7|86508.7|25
1632329320000|2021-09-22 16:48:40|86558.8|86508.8|86560|86510|86560.7|86510.7|86558.2|86508.2|23
1632329330000|2021-09-22 16:48:50|86560.1|86510.1|86565.9|86515.9|86566.6|86516.6|86559.6|86509.6|34
1632329340000|2021-09-22 16:49:00|86566|86516|86559.5|86509.5|86566.4|86516.4|86559.3|86509.3|47
1632329350000|2021-09-22 16:49:10|86559.3|86509.3|86557.4|86507.4|86559.6|86509.6|86557.2|86507.2|46
1632329360000|2021-09-22 16:49:20|86557.5|86507.5|86558.3|86508.3|86558.5|86508.5|86557|86507|30
1632329370000|2021-09-22 16:49:30|86558.4|86508.4|86557.8|86507.8|86558.5|86508.5|86557.2|86507.2|19
1632329380000|2021-09-22 16:49:40|86558|86508|86557.8|86507.8|86558|86508|86557.3|86507.3|25
1632329390000|2021-09-22 16:49:50|86557.7|86507.7|86557.2|86507.2|86557.7|86507.7|86556.2|86506.2|28
1632329400000|2021-09-22 16:50:00|86557|86507|86554.4|86504.4|86557.2|86507.2|86553.9|86503.9|27
1632329410000|2021-09-22 16:50:10|86554.7|86504.7|86551.9|86501.9|86555.4|86505.4|86551.9|86501.9|30
1632329420000|2021-09-22 16:50:20|86552|86502|86550.1|86500.1|86552|86502|86547|86497|53
1632329430000|2021-09-22 16:50:30|86549.8|86499.8|86547.8|86497.8|86549.9|86499.9|86547.7|86497.7|24
1632329440000|2021-09-22 16:50:40|86547.7|86497.7|86546.5|86496.5|86547.9|86497.9|86546.5|86496.5|18
1632329450000|2021-09-22 16:50:50|86546.4|86496.4|86545.4|86495.4|86546.9|86496.9|86544.9|86494.9|31
1632329460000|2021-09-22 16:51:00|86545.2|86495.2|86542.5|86492.5|86545.6|86495.6|86542.5|86492.5|29
1632329470000|2021-09-22 16:51:10|86543.7|86493.7|86545.7|86495.7|86547.3|86497.3|86541.9|86491.9|38
1632329480000|2021-09-22 16:51:20|86545.5|86495.5|86544.5|86494.5|86546|86496|86544.2|86494.2|30
1632329490000|2021-09-22 16:51:30|86544.4|86494.4|86544.7|86494.7|86545.3|86495.3|86544.1|86494.1|27
1632329500000|2021-09-22 16:51:40|86544.8|86494.8|86546.2|86496.2|86547.1|86497.1|86544.6|86494.6|22
1632329510000|2021-09-22 16:51:50|86546.1|86496.1|86544.3|86494.3|86546.4|86496.4|86543.8|86493.8|21
1632329520000|2021-09-22 16:52:00|86544.7|86494.7|86546.6|86496.6|86546.6|86496.6|86544.1|86494.1|27
1632329530000|2021-09-22 16:52:10|86546.7|86496.7|86548.4|86498.4|86549|86499|86546.5|86496.5|35
1632329540000|2021-09-22 16:52:20|86548.5|86498.5|86549.2|86499.2|86549.7|86499.7|86548.1|86498.1|35
1632329550000|2021-09-22 16:52:30|86549.4|86499.4|86552.5|86502.5|86553.9|86503.9|86549.4|86499.4|37
1632329560000|2021-09-22 16:52:40|86552.7|86502.7|86555|86505|86555.4|86505.4|86552.7|86502.7|18
1632329570000|2021-09-22 16:52:50|86555.6|86505.6|86555.1|86505.1|86556.4|86506.4|86554.6|86504.6|34
1632329580000|2021-09-22 16:53:00|86555.2|86505.2|86555.1|86505.1|86556|86506|86552.9|86502.9|36
1632329590000|2021-09-22 16:53:10|86555.2|86505.2|86554|86504|86555.3|86505.3|86554|86504|24
1632329600000|2021-09-22 16:53:20|86554.3|86504.3|86555.4|86505.4|86556.2|86506.2|86554.3|86504.3|21
1632329610000|2021-09-22 16:53:30|86555.1|86505.1|86555.1|86505.1|86555.7|86505.7|86554.9|86504.9|26
1632329620000|2021-09-22 16:53:40|86555.2|86505.2|86554.1|86504.1|86556.9|86506.9|86554.1|86504.1|23
1632329630000|2021-09-22 16:53:50|86554.7|86504.7|86553.3|86503.3|86555.1|86505.1|86552.7|86502.7|28
1632329640000|2021-09-22 16:54:00|86553.2|86503.2|86555.4|86505.4|86556.7|86506.7|86553.2|86503.2|39
1632329650000|2021-09-22 16:54:10|86556.1|86506.1|86555.3|86505.3|86556.1|86506.1|86551.3|86501.3|50
1632329660000|2021-09-22 16:54:20|86555.5|86505.5|86555.7|86505.7|86555.8|86505.8|86553.5|86503.5|37
1632329670000|2021-09-22 16:54:30|86555.6|86505.6|86561.1|86511.1|86561.4|86511.4|86554.7|86504.7|50
1632329680000|2021-09-22 16:54:40|86560.8|86510.8|86564.1|86514.1|86565.7|86515.7|86560.2|86510.2|47
1632329690000|2021-09-22 16:54:50|86564.5|86514.5|86563.9|86513.9|86566.1|86516.1|86563.4|86513.4|45
1632329700000|2021-09-22 16:55:00|86564|86514|86563.6|86513.6|86565.4|86515.4|86562.9|86512.9|30
1632329710000|2021-09-22 16:55:10|86563.5|86513.5|86563.1|86513.1|86563.5|86513.5|86562.5|86512.5|25
1632329720000|2021-09-22 16:55:20|86562.8|86512.8|86562.4|86512.4|86563.4|86513.4|86562.2|86512.2|17
1632329730000|2021-09-22 16:55:30|86562.3|86512.3|86560.3|86510.3|86562.7|86512.7|86559.2|86509.2|29
1632329740000|2021-09-22 16:55:40|86559.8|86509.8|86559.5|86509.5|86560.2|86510.2|86559.1|86509.1|30
1632329750000|2021-09-22 16:55:50|86559.3|86509.3|86559.2|86509.2|86561.5|86511.5|86559.2|86509.2|26
1632329760000|2021-09-22 16:56:00|86559.3|86509.3|86555.9|86505.9|86561.7|86511.7|86555.7|86505.7|40
1632329770000|2021-09-22 16:56:10|86556.1|86506.1|86555.3|86505.3|86557.1|86507.1|86555.3|86505.3|31
1632329780000|2021-09-22 16:56:20|86555.5|86505.5|86552.3|86502.3|86555.7|86505.7|86551.5|86501.5|27
1632329790000|2021-09-22 16:56:30|86552.7|86502.7|86552.6|86502.6|86553.4|86503.4|86551.5|86501.5|30
1632329800000|2021-09-22 16:56:40|86552.1|86502.1|86552.4|86502.4|86552.6|86502.6|86551.5|86501.5|20
1632329810000|2021-09-22 16:56:50|86552.3|86502.3|86554.9|86504.9|86555.6|86505.6|86552.2|86502.2|35
1632329820000|2021-09-22 16:57:00|86554.5|86504.5|86555.9|86505.9|86556.3|86506.3|86554.5|86504.5|24
1632329830000|2021-09-22 16:57:10|86554.7|86504.7|86554.2|86504.2|86555.9|86505.9|86554.2|86504.2|21
1632329840000|2021-09-22 16:57:20|86555.1|86505.1|86554.1|86504.1|86555.6|86505.6|86554.1|86504.1|35
1632329850000|2021-09-22 16:57:30|86554.6|86504.6|86556.4|86506.4|86557.7|86507.7|86554|86504|33
1632329860000|2021-09-22 16:57:40|86557.9|86507.9|86556.4|86506.4|86557.9|86507.9|86555.4|86505.4|33
1632329870000|2021-09-22 16:57:50|86556.5|86506.5|86560.7|86510.7|86561.4|86511.4|86555.4|86505.4|37
1632329880000|2021-09-22 16:58:00|86560.6|86510.6|86559.1|86509.1|86561.2|86511.2|86559.1|86509.1|21
1632329890000|2021-09-22 16:58:10|86559.5|86509.5|86557.4|86507.4|86559.9|86509.9|86557.1|86507.1|30
1632329900000|2021-09-22 16:58:20|86557.7|86507.7|86556.2|86506.2|86557.7|86507.7|86555.9|86505.9|23
1632329910000|2021-09-22 16:58:30|86556.9|86506.9|86555.3|86505.3|86557.3|86507.3|86555.3|86505.3|21
1632329920000|2021-09-22 16:58:40|86555.1|86505.1|86556.6|86506.6|86558.8|86508.8|86554.7|86504.7|35
1632329930000|2021-09-22 16:58:50|86556.9|86506.9|86560.4|86510.4|86560.5|86510.5|86556.4|86506.4|40
1632329940000|2021-09-22 16:59:00|86560.2|86510.2|86562|86512|86562.4|86512.4|86559.2|86509.2|35
1632329950000|2021-09-22 16:59:10|86562.1|86512.1|86562.7|86512.7|86562.7|86512.7|86561.1|86511.1|26
1632329960000|2021-09-22 16:59:20|86562.6|86512.6|86562.6|86512.6|86562.6|86512.6|86562|86512|16
1632329970000|2021-09-22 16:59:30|86562.1|86512.1|86570.7|86520.7|86570.7|86520.7|86561.7|86511.7|54
1632329980000|2021-09-22 16:59:40|86570.5|86520.5|86568.7|86518.7|86570.5|86520.5|86568.6|86518.6|26
1632329990000|2021-09-22 16:59:50|86568.9|86518.9|86565.9|86515.9|86569.1|86519.1|86565.3|86515.3|29
1632330000000|2021-09-22 17:00:00|86565.8|86515.8|86571.1|86521.1|86574.1|86524.1|86565.4|86515.4|51
1632330010000|2021-09-22 17:00:10|86571.4|86521.4|86568.8|86518.8|86571.4|86521.4|86568.3|86518.3|37
1632330020000|2021-09-22 17:00:20|86568.7|86518.7|86572.9|86522.9|86573.7|86523.7|86568.5|86518.5|49
1632330030000|2021-09-22 17:00:30|86573.4|86523.4|86575.2|86525.2|86576|86526|86572.5|86522.5|34
1632330040000|2021-09-22 17:00:40|86574.5|86524.5|86575.4|86525.4|86576.3|86526.3|86574.4|86524.4|30
1632330050000|2021-09-22 17:00:50|86575.5|86525.5|86576.2|86526.2|86576.6|86526.6|86575.5|86525.5|28
1632330060000|2021-09-22 17:01:00|86576.1|86526.1|86579|86529|86579|86529|86575.9|86525.9|44
1632330070000|2021-09-22 17:01:10|86579.1|86529.1|86578.1|86528.1|86579.3|86529.3|86577.8|86527.8|30
1632330080000|2021-09-22 17:01:20|86578.4|86528.4|86577|86527|86578.6|86528.6|86577|86527|37
1632330090000|2021-09-22 17:01:30|86577.2|86527.2|86575.2|86525.2|86577.8|86527.8|86573.8|86523.8|39
1632330100000|2021-09-22 17:01:40|86575.8|86525.8|86574.4|86524.4|86576.2|86526.2|86574|86524|29
1632330110000|2021-09-22 17:01:50|86574.6|86524.6|86575.8|86525.8|86575.8|86525.8|86574.2|86524.2|28
1632330120000|2021-09-22 17:02:00|86575.6|86525.6|86574.4|86524.4|86575.6|86525.6|86573.4|86523.4|30
1632330130000|2021-09-22 17:02:10|86574.2|86524.2|86577.4|86527.4|86579.3|86529.3|86573.4|86523.4|41
1632330140000|2021-09-22 17:02:20|86577.6|86527.6|86580.7|86530.7|86583.8|86533.8|86577.2|86527.2|45
1632330150000|2021-09-22 17:02:30|86581.2|86531.2|86580.5|86530.5|86583|86533|86578.9|86528.9|36
1632330160000|2021-09-22 17:02:40|86580.3|86530.3|86580.9|86530.9|86581.1|86531.1|86578.6|86528.6|21
1632330170000|2021-09-22 17:02:50|86581.1|86531.1|86579.4|86529.4|86581.5|86531.5|86579.3|86529.3|26
1632330180000|2021-09-22 17:03:00|86579.3|86529.3|86574.4|86524.4|86579.3|86529.3|86573.4|86523.4|37
1632330190000|2021-09-22 17:03:10|86574|86524|86570.8|86520.8|86576.6|86526.6|86570.8|86520.8|46
1632330200000|2021-09-22 17:03:20|86570.9|86520.9|86570.2|86520.2|86571.2|86521.2|86569.6|86519.6|31
1632330210000|2021-09-22 17:03:30|86570.4|86520.4|86575.4|86525.4|86579.8|86529.8|86569.5|86519.5|41
1632330220000|2021-09-22 17:03:40|86576.4|86526.4|86574.2|86524.2|86576.4|86526.4|86572.8|86522.8|46
1632330230000|2021-09-22 17:03:50|86575.2|86525.2|86575|86525|86575.8|86525.8|86574.1|86524.1|31
1632330240000|2021-09-22 17:04:00|86575.1|86525.1|86570.6|86520.6|86575.1|86525.1|86570.4|86520.4|35
1632330250000|2021-09-22 17:04:10|86569.9|86519.9|86569.1|86519.1|86571.1|86521.1|86569.1|86519.1|37
1632330260000|2021-09-22 17:04:20|86569.4|86519.4|86569.1|86519.1|86570.4|86520.4|86568.5|86518.5|40
1632330270000|2021-09-22 17:04:30|86568.9|86518.9|86568.4|86518.4|86568.9|86518.9|86565.8|86515.8|48
1632330280000|2021-09-22 17:04:40|86568.3|86518.3|86571|86521|86572.5|86522.5|86568.3|86518.3|32
1632330290000|2021-09-22 17:04:50|86570.9|86520.9|86571.8|86521.8|86572|86522|86569.7|86519.7|32
1632330300000|2021-09-22 17:05:00|86571.7|86521.7|86571.1|86521.1|86571.9|86521.9|86570.9|86520.9|29
1632330310000|2021-09-22 17:05:10|86570.9|86520.9|86571.1|86521.1|86571.7|86521.7|86569.4|86519.4|41
1632330320000|2021-09-22 17:05:20|86571|86521|86571.1|86521.1|86571.1|86521.1|86570|86520|28
1632330330000|2021-09-22 17:05:30|86571|86521|86570.8|86520.8|86572.4|86522.4|86569.4|86519.4|32
1632330340000|2021-09-22 17:05:40|86570.9|86520.9|86573.3|86523.3|86574.4|86524.4|86570.9|86520.9|42
1632330350000|2021-09-22 17:05:50|86573.8|86523.8|86573.9|86523.9|86575.4|86525.4|86572.8|86522.8|48
1632330360000|2021-09-22 17:06:00|86573.8|86523.8|86576.6|86526.6|86578.9|86528.9|86573.8|86523.8|41
1632330370000|2021-09-22 17:06:10|86577|86527|86577|86527|86577.2|86527.2|86575.2|86525.2|40
1632330380000|2021-09-22 17:06:20|86577.1|86527.1|86575.9|86525.9|86577.3|86527.3|86575.6|86525.6|31
1632330390000|2021-09-22 17:06:30|86576.3|86526.3|86575.3|86525.3|86576.4|86526.4|86574.7|86524.7|24
1632330400000|2021-09-22 17:06:40|86575.4|86525.4|86575.3|86525.3|86576|86526|86575.1|86525.1|31
1632330410000|2021-09-22 17:06:50|86575.1|86525.1|86574.8|86524.8|86575.7|86525.7|86574.8|86524.8|22
1632330420000|2021-09-22 17:07:00|86574.7|86524.7|86573.3|86523.3|86575.2|86525.2|86572.8|86522.8|23
1632330430000|2021-09-22 17:07:10|86573.1|86523.1|86570.6|86520.6|86573.5|86523.5|86570.6|86520.6|25
1632330440000|2021-09-22 17:07:20|86570.9|86520.9|86571.1|86521.1|86573.6|86523.6|86570.9|86520.9|24
1632330450000|2021-09-22 17:07:30|86571.4|86521.4|86570.3|86520.3|86571.5|86521.5|86570.3|86520.3|35
1632330460000|2021-09-22 17:07:40|86570.6|86520.6|86569.7|86519.7|86570.6|86520.6|86569.5|86519.5|22
1632330470000|2021-09-22 17:07:50|86569.6|86519.6|86567.3|86517.3|86570|86520|86567.2|86517.2|47
1632330480000|2021-09-22 17:08:00|86567|86517|86568.7|86518.7|86568.7|86518.7|86567|86517|27
1632330490000|2021-09-22 17:08:10|86568.4|86518.4|86569.6|86519.6|86570|86520|86568|86518|23
1632330500000|2021-09-22 17:08:20|86569.5|86519.5|86569.4|86519.4|86569.9|86519.9|86568.3|86518.3|33
1632330510000|2021-09-22 17:08:30|86569.1|86519.1|86568.1|86518.1|86570.1|86520.1|86568.1|86518.1|23
1632330520000|2021-09-22 17:08:40|86568.5|86518.5|86564.3|86514.3|86569.3|86519.3|86564|86514|40
1632330530000|2021-09-22 17:08:50|86564.5|86514.5|86565.5|86515.5|86566.2|86516.2|86564.3|86514.3|44
1632330540000|2021-09-22 17:09:00|86564.9|86514.9|86563.9|86513.9|86565.9|86515.9|86563.5|86513.5|42
1632330550000|2021-09-22 17:09:10|86563.7|86513.7|86561.7|86511.7|86564.2|86514.2|86561.7|86511.7|26
1632330560000|2021-09-22 17:09:20|86561.8|86511.8|86558.3|86508.3|86562.3|86512.3|86557.5|86507.5|45
1632330570000|2021-09-22 17:09:30|86558|86508|86559|86509|86560|86510|86557.6|86507.6|37
1632330580000|2021-09-22 17:09:40|86560.3|86510.3|86560.4|86510.4|86562|86512|86559.3|86509.3|44
1632330590000|2021-09-22 17:09:50|86560.8|86510.8|86561.5|86511.5|86562.5|86512.5|86560.5|86510.5|28
1632330600000|2021-09-22 17:10:00|86561.3|86511.3|86562|86512|86563.1|86513.1|86560.9|86510.9|24
1632330610000|2021-09-22 17:10:10|86561.8|86511.8|86562.5|86512.5|86562.9|86512.9|86561.7|86511.7|29
1632330620000|2021-09-22 17:10:20|86562.1|86512.1|86566.9|86516.9|86566.9|86516.9|86561.7|86511.7|26
1632330630000|2021-09-22 17:10:30|86568.4|86518.4|86614.6|86564.6|86620.2|86570.2|86567.8|86517.8|74
1632330640000|2021-09-22 17:10:40|86616|86566|86615.1|86565.1|86616|86566|86613.5|86563.5|41
1632330650000|2021-09-22 17:10:50|86614.9|86564.9|86602.7|86552.7|86615.9|86565.9|86601.5|86551.5|50
1632330660000|2021-09-22 17:11:00|86604.1|86554.1|86597.8|86547.8|86604.5|86554.5|86595.7|86545.7|59
1632330670000|2021-09-22 17:11:10|86597.7|86547.7|86594.3|86544.3|86599|86549|86591.5|86541.5|44
1632330680000|2021-09-22 17:11:20|86594.5|86544.5|86596.3|86546.3|86598.4|86548.4|86590.4|86540.4|54
1632330690000|2021-09-22 17:11:30|86596.8|86546.8|86598.6|86548.6|86601.7|86551.7|86595.9|86545.9|55
1632330700000|2021-09-22 17:11:40|86597.8|86547.8|86600.4|86550.4|86602.4|86552.4|86597.2|86547.2|32
1632330710000|2021-09-22 17:11:50|86600.1|86550.1|86598.6|86548.6|86601.7|86551.7|86597.7|86547.7|55
1632330720000|2021-09-22 17:12:00|86598.9|86548.9|86601.3|86551.3|86601.3|86551.3|86598.3|86548.3|36
1632330730000|2021-09-22 17:12:10|86602.2|86552.2|86606.5|86556.5|86607.4|86557.4|86602.2|86552.2|43
1632330740000|2021-09-22 17:12:20|86607.1|86557.1|86607.9|86557.9|86609.5|86559.5|86606.9|86556.9|33
1632330750000|2021-09-22 17:12:30|86608.9|86558.9|86607.4|86557.4|86609.4|86559.4|86607.2|86557.2|35
1632330760000|2021-09-22 17:12:40|86607.3|86557.3|86607.2|86557.2|86608.4|86558.4|86607.1|86557.1|26
1632330770000|2021-09-22 17:12:50|86607.3|86557.3|86613.9|86563.9|86614.5|86564.5|86607.3|86557.3|40
1632330780000|2021-09-22 17:13:00|86614.2|86564.2|86614.4|86564.4|86614.4|86564.4|86612.5|86562.5|24
1632330790000|2021-09-22 17:13:10|86614.5|86564.5|86617.4|86567.4|86618.1|86568.1|86613.6|86563.6|43
1632330800000|2021-09-22 17:13:20|86617.2|86567.2|86615.7|86565.7|86617.9|86567.9|86613.3|86563.3|42
1632330810000|2021-09-22 17:13:30|86615.8|86565.8|86618|86568|86618|86568|86614.8|86564.8|28
1632330820000|2021-09-22 17:13:40|86616.8|86566.8|86621.3|86571.3|86621.3|86571.3|86616.7|86566.7|28
1632330830000|2021-09-22 17:13:50|86623.2|86573.2|86625.1|86575.1|86625.4|86575.4|86622.3|86572.3|49
1632330840000|2021-09-22 17:14:00|86625.4|86575.4|86618.4|86568.4|86625.5|86575.5|86617.5|86567.5|44
1632330850000|2021-09-22 17:14:10|86618.3|86568.3|86621.4|86571.4|86622.5|86572.5|86617.4|86567.4|50
1632330860000|2021-09-22 17:14:20|86621.3|86571.3|86621.9|86571.9|86623.7|86573.7|86621.3|86571.3|28
1632330870000|2021-09-22 17:14:30|86621.8|86571.8|86621.6|86571.6|86623.1|86573.1|86620.1|86570.1|42
1632330880000|2021-09-22 17:14:40|86621.7|86571.7|86623.9|86573.9|86624.3|86574.3|86621.7|86571.7|36
1632330890000|2021-09-22 17:14:50|86624.1|86574.1|86625.9|86575.9|86627.2|86577.2|86624.1|86574.1|38
1632330900000|2021-09-22 17:15:00|86625.3|86575.3|86625.9|86575.9|86626.6|86576.6|86624.6|86574.6|31
1632330910000|2021-09-22 17:15:10|86625.4|86575.4|86627.8|86577.8|86628.8|86578.8|86625|86575|40
1632330920000|2021-09-22 17:15:20|86627.6|86577.6|86623|86573|86627.7|86577.7|86622.6|86572.6|44
1632330930000|2021-09-22 17:15:30|86623.7|86573.7|86623.5|86573.5|86624.9|86574.9|86622.4|86572.4|36
1632330940000|2021-09-22 17:15:40|86623.4|86573.4|86620.6|86570.6|86625.5|86575.5|86620.5|86570.5|54
1632330950000|2021-09-22 17:15:50|86619.6|86569.6|86620.3|86570.3|86621.4|86571.4|86619.5|86569.5|38
1632330960000|2021-09-22 17:16:00|86620.4|86570.4|86619.8|86569.8|86620.4|86570.4|86618.3|86568.3|34
1632330970000|2021-09-22 17:16:10|86620|86570|86621.2|86571.2|86621.3|86571.3|86619.4|86569.4|29
1632330980000|2021-09-22 17:16:20|86621.5|86571.5|86621.8|86571.8|86622.1|86572.1|86621.2|86571.2|20
1632330990000|2021-09-22 17:16:30|86621.6|86571.6|86621.6|86571.6|86622|86572|86620.9|86570.9|16
1632331000000|2021-09-22 17:16:40|86621.7|86571.7|86625.2|86575.2|86625.9|86575.9|86621.7|86571.7|31
1632331010000|2021-09-22 17:16:50|86625.3|86575.3|86627.5|86577.5|86628.2|86578.2|86624.2|86574.2|46
1632331020000|2021-09-22 17:17:00|86627.7|86577.7|86628.7|86578.7|86629.1|86579.1|86627.1|86577.1|24
1632331030000|2021-09-22 17:17:10|86626.8|86576.8|86617.5|86567.5|86626.8|86576.8|86617.5|86567.5|39
1632331040000|2021-09-22 17:17:20|86617.7|86567.7|86616|86566|86618.7|86568.7|86615.1|86565.1|42
1632331050000|2021-09-22 17:17:30|86615.2|86565.2|86614.3|86564.3|86616|86566|86613.2|86563.2|40
1632331060000|2021-09-22 17:17:40|86614.6|86564.6|86615.1|86565.1|86615.8|86565.8|86613.9|86563.9|39
1632331070000|2021-09-22 17:17:50|86615|86565|86614.6|86564.6|86615.6|86565.6|86614.2|86564.2|27
1632331080000|2021-09-22 17:18:00|86615.7|86565.7|86617.6|86567.6|86617.6|86567.6|86615.4|86565.4|29
1632331090000|2021-09-22 17:18:10|86617.3|86567.3|86615|86565|86617.5|86567.5|86615|86565|33
1632331100000|2021-09-22 17:18:20|86615.2|86565.2|86612|86562|86615.4|86565.4|86610.7|86560.7|43
1632331110000|2021-09-22 17:18:30|86611.7|86561.7|86607.8|86557.8|86612.1|86562.1|86606.8|86556.8|44
1632331120000|2021-09-22 17:18:40|86607.7|86557.7|86608.7|86558.7|86608.9|86558.9|86605.6|86555.6|34
1632331130000|2021-09-22 17:18:50|86608.6|86558.6|86619.7|86569.7|86619.7|86569.7|86608.6|86558.6|53
1632331140000|2021-09-22 17:19:00|86618.5|86568.5|86618.8|86568.8|86619|86569|86617|86567|35
1632331150000|2021-09-22 17:19:10|86618.6|86568.6|86619.1|86569.1|86620.1|86570.1|86618.4|86568.4|26
1632331160000|2021-09-22 17:19:20|86619.2|86569.2|86618.5|86568.5|86620|86570|86618.1|86568.1|32
1632331170000|2021-09-22 17:19:30|86618.6|86568.6|86620.1|86570.1|86621|86571|86617.7|86567.7|32
1632331180000|2021-09-22 17:19:40|86620.2|86570.2|86624.1|86574.1|86625.3|86575.3|86620|86570|36
1632331190000|2021-09-22 17:19:50|86624.6|86574.6|86627.6|86577.6|86627.6|86577.6|86624.1|86574.1|41
1632331200000|2021-09-22 17:20:00|86627.9|86577.9|86629.9|86579.9|86630|86580|86627.6|86577.6|31
1632331210000|2021-09-22 17:20:10|86630|86580|86629.3|86579.3|86630.4|86580.4|86627.2|86577.2|32
1632331220000|2021-09-22 17:20:20|86629.4|86579.4|86629.2|86579.2|86630.6|86580.6|86627.4|86577.4|34
1632331230000|2021-09-22 17:20:30|86628|86578|86628.7|86578.7|86628.8|86578.8|86627.5|86577.5|22
1632331240000|2021-09-22 17:20:40|86628.6|86578.6|86629.7|86579.7|86629.9|86579.9|86628.6|86578.6|24
1632331250000|2021-09-22 17:20:50|86629.6|86579.6|86631.3|86581.3|86631.5|86581.5|86629|86579|24
1632331260000|2021-09-22 17:21:00|86630.6|86580.6|86632.8|86582.8|86634.7|86584.7|86630.6|86580.6|37
1632331270000|2021-09-22 17:21:10|86633.1|86583.1|86634.3|86584.3|86634.6|86584.6|86633|86583|26
1632331280000|2021-09-22 17:21:20|86634|86584|86635.1|86585.1|86636.6|86586.6|86632.8|86582.8|33
1632331290000|2021-09-22 17:21:30|86636.1|86586.1|86639.2|86589.2|86640.4|86590.4|86634.8|86584.8|39
1632331300000|2021-09-22 17:21:40|86638.8|86588.8|86640|86590|86641.2|86591.2|86638.8|86588.8|32
1632331310000|2021-09-22 17:21:50|86640.3|86590.3|86637.4|86587.4|86641|86591|86636.6|86586.6|31
1632331320000|2021-09-22 17:22:00|86637.3|86587.3|86638.5|86588.5|86638.9|86588.9|86636.6|86586.6|30
1632331330000|2021-09-22 17:22:10|86638.3|86588.3|86637.5|86587.5|86639|86589|86636.1|86586.1|28
1632331340000|2021-09-22 17:22:20|86637|86587|86637.2|86587.2|86638|86588|86636.8|86586.8|23
1632331350000|2021-09-22 17:22:30|86636.9|86586.9|86635.5|86585.5|86636.9|86586.9|86634.8|86584.8|19
1632331360000|2021-09-22 17:22:40|86635.6|86585.6|86639.4|86589.4|86639.4|86589.4|86632.7|86582.7|43
1632331370000|2021-09-22 17:22:50|86639.5|86589.5|86643.4|86593.4|86645.1|86595.1|86638.9|86588.9|35
1632331380000|2021-09-22 17:23:00|86643.2|86593.2|86637.6|86587.6|86644.4|86594.4|86636.2|86586.2|39
1632331390000|2021-09-22 17:23:10|86638.5|86588.5|86632.8|86582.8|86638.5|86588.5|86632.5|86582.5|23
1632331400000|2021-09-22 17:23:20|86632.9|86582.9|86632.8|86582.8|86633.3|86583.3|86630.4|86580.4|34
1632331410000|2021-09-22 17:23:30|86633.9|86583.9|86632.9|86582.9|86634.2|86584.2|86632.6|86582.6|31
1632331420000|2021-09-22 17:23:40|86632.6|86582.6|86632.9|86582.9|86633.3|86583.3|86632.3|86582.3|16
1632331430000|2021-09-22 17:23:50|86633.4|86583.4|86632.8|86582.8|86633.8|86583.8|86631.8|86581.8|23
1632331440000|2021-09-22 17:24:00|86632.9|86582.9|86633.1|86583.1|86633.5|86583.5|86632.7|86582.7|19
1632331450000|2021-09-22 17:24:10|86633.2|86583.2|86635.7|86585.7|86635.8|86585.8|86632.3|86582.3|35
1632331460000|2021-09-22 17:24:20|86635|86585|86634.2|86584.2|86635.3|86585.3|86634|86584|25
1632331470000|2021-09-22 17:24:30|86634.4|86584.4|86635.2|86585.2|86635.4|86585.4|86634|86584|28
1632331480000|2021-09-22 17:24:40|86635.1|86585.1|86634.4|86584.4|86635.6|86585.6|86634.1|86584.1|35
1632331490000|2021-09-22 17:24:50|86634.3|86584.3|86635|86585|86635.2|86585.2|86634|86584|25
1632331500000|2021-09-22 17:25:00|86634.4|86584.4|86634.1|86584.1|86635.2|86585.2|86633|86583|29
1632331510000|2021-09-22 17:25:10|86633.7|86583.7|86648.1|86598.1|86651.1|86601.1|86633.6|86583.6|59
1632331520000|2021-09-22 17:25:20|86648|86598|86649.2|86599.2|86649.8|86599.8|86648|86598|39
1632331530000|2021-09-22 17:25:30|86649.1|86599.1|86648|86598|86649.3|86599.3|86647|86597|32
1632331540000|2021-09-22 17:25:40|86647.7|86597.7|86647.1|86597.1|86648.2|86598.2|86645.4|86595.4|26
1632331550000|2021-09-22 17:25:50|86647.5|86597.5|86646.9|86596.9|86647.8|86597.8|86645.7|86595.7|31
1632331560000|2021-09-22 17:26:00|86647.2|86597.2|86648.1|86598.1|86648.4|86598.4|86646.6|86596.6|33
1632331570000|2021-09-22 17:26:10|86648|86598|86648.9|86598.9|86649.6|86599.6|86646.9|86596.9|34
1632331580000|2021-09-22 17:26:20|86648.5|86598.5|86646.8|86596.8|86648.8|86598.8|86646.8|86596.8|21
1632331590000|2021-09-22 17:26:30|86647.6|86597.6|86650.2|86600.2|86651.2|86601.2|86646.7|86596.7|43
1632331600000|2021-09-22 17:26:40|86650.3|86600.3|86650.3|86600.3|86651|86601|86649.4|86599.4|35
1632331610000|2021-09-22 17:26:50|86650.1|86600.1|86650|86600|86650.3|86600.3|86648.9|86598.9|33
1632331620000|2021-09-22 17:27:00|86650.1|86600.1|86649.7|86599.7|86650.3|86600.3|86649.3|86599.3|30
1632331630000|2021-09-22 17:27:10|86649.6|86599.6|86650.5|86600.5|86650.8|86600.8|86649.6|86599.6|31
1632331640000|2021-09-22 17:27:20|86650.2|86600.2|86647.6|86597.6|86650.7|86600.7|86646.3|86596.3|38
1632331650000|2021-09-22 17:27:30|86648.2|86598.2|86648.3|86598.3|86649.1|86599.1|86647.5|86597.5|15
1632331660000|2021-09-22 17:27:40|86648.1|86598.1|86646.1|86596.1|86648.1|86598.1|86646.1|86596.1|23
1632331670000|2021-09-22 17:27:50|86646|86596|86648.3|86598.3|86648.3|86598.3|86645.9|86595.9|28
1632331680000|2021-09-22 17:28:00|86648.9|86598.9|86654.2|86604.2|86654.4|86604.4|86647.4|86597.4|33
1632331690000|2021-09-22 17:28:10|86653.3|86603.3|86650.8|86600.8|86655.3|86605.3|86650.8|86600.8|32
1632331700000|2021-09-22 17:28:20|86650.7|86600.7|86653.3|86603.3|86653.3|86603.3|86650.5|86600.5|20
1632331710000|2021-09-22 17:28:30|86653.4|86603.4|86652.2|86602.2|86653.4|86603.4|86650.3|86600.3|39
1632331720000|2021-09-22 17:28:40|86652.4|86602.4|86653.2|86603.2|86654.1|86604.1|86652.2|86602.2|32
1632331730000|2021-09-22 17:28:50|86653.3|86603.3|86653.2|86603.2|86654.4|86604.4|86652.7|86602.7|32
1632331740000|2021-09-22 17:29:00|86653|86603|86651.6|86601.6|86653|86603|86650.5|86600.5|27
1632331750000|2021-09-22 17:29:10|86651.9|86601.9|86651.4|86601.4|86651.9|86601.9|86650.9|86600.9|17
1632331760000|2021-09-22 17:29:20|86650.4|86600.4|86652.4|86602.4|86652.8|86602.8|86650.4|86600.4|22
1632331770000|2021-09-22 17:29:30|86652.2|86602.2|86652.9|86602.9|86652.9|86602.9|86651.7|86601.7|12
1632331780000|2021-09-22 17:29:40|86652.7|86602.7|86651.3|86601.3|86653.1|86603.1|86650.5|86600.5|26
1632331790000|2021-09-22 17:29:50|86651|86601|86652.3|86602.3|86653.1|86603.1|86650.6|86600.6|34
1632331800000|2021-09-22 17:30:00|86651.5|86601.5|86651.4|86601.4|86653.1|86603.1|86650.7|86600.7|32
1632331810000|2021-09-22 17:30:10|86651.5|86601.5|86650.2|86600.2|86653.4|86603.4|86650.2|86600.2|28
1632331820000|2021-09-22 17:30:20|86649.8|86599.8|86649.8|86599.8|86651.4|86601.4|86649.8|86599.8|9
1632331830000|2021-09-22 17:30:30|86649.7|86599.7|86649.5|86599.5|86650.7|86600.7|86649.5|86599.5|28
1632331840000|2021-09-22 17:30:40|86649.6|86599.6|86651.2|86601.2|86653|86603|86649.5|86599.5|32
1632331850000|2021-09-22 17:30:50|86651.5|86601.5|86649.9|86599.9|86651.5|86601.5|86649.6|86599.6|27
1632331860000|2021-09-22 17:31:00|86649.7|86599.7|86674.5|86624.5|86674.5|86624.5|86649.7|86599.7|45
1632331870000|2021-09-22 17:31:10|86673.1|86623.1|86673.3|86623.3|86675.4|86625.4|86668.7|86618.7|49
1632331880000|2021-09-22 17:31:20|86673.2|86623.2|86669.7|86619.7|86675|86625|86668.4|86618.4|47
1632331890000|2021-09-22 17:31:30|86668.7|86618.7|86677.5|86627.5|86677.8|86627.8|86667.5|86617.5|34
1632331900000|2021-09-22 17:31:40|86678|86628|86673.6|86623.6|86678|86628|86672.3|86622.3|29
1632331910000|2021-09-22 17:31:50|86671.9|86621.9|86676.9|86626.9|86677.6|86627.6|86671.5|86621.5|45
1632331920000|2021-09-22 17:32:00|86676.5|86626.5|86676|86626|86677.6|86627.6|86675.3|86625.3|31
1632331930000|2021-09-22 17:32:10|86675.8|86625.8|86674.3|86624.3|86676.5|86626.5|86669.9|86619.9|43
1632331940000|2021-09-22 17:32:20|86673.7|86623.7|86673.7|86623.7|86674.3|86624.3|86672.9|86622.9|27
1632331950000|2021-09-22 17:32:30|86673.5|86623.5|86678.9|86628.9|86679.6|86629.6|86673.1|86623.1|36
1632331960000|2021-09-22 17:32:40|86680.6|86630.6|86679.7|86629.7|86681.3|86631.3|86679.7|86629.7|33
1632331970000|2021-09-22 17:32:50|86679.8|86629.8|86678.6|86628.6|86679.8|86629.8|86678.3|86628.3|22
1632331980000|2021-09-22 17:33:00|86678.7|86628.7|86678.5|86628.5|86679.3|86629.3|86676.8|86626.8|27
1632331990000|2021-09-22 17:33:10|86678.6|86628.6|86676.3|86626.3|86680.1|86630.1|86675.9|86625.9|35
1632332000000|2021-09-22 17:33:20|86676.7|86626.7|86671.2|86621.2|86676.7|86626.7|86670.6|86620.6|31
1632332010000|2021-09-22 17:33:30|86671.9|86621.9|86671.5|86621.5|86671.9|86621.9|86670.9|86620.9|17
1632332020000|2021-09-22 17:33:40|86671.6|86621.6|86670|86620|86672.1|86622.1|86670|86620|21
1632332030000|2021-09-22 17:33:50|86669.8|86619.8|86670.5|86620.5|86671.5|86621.5|86668.1|86618.1|29
1632332040000|2021-09-22 17:34:00|86670.3|86620.3|86670.5|86620.5|86671.5|86621.5|86669|86619|40
1632332050000|2021-09-22 17:34:10|86670.6|86620.6|86670.7|86620.7|86671.3|86621.3|86670.5|86620.5|13
1632332060000|2021-09-22 17:34:20|86671.1|86621.1|86670.3|86620.3|86671.3|86621.3|86670.2|86620.2|10
1632332070000|2021-09-22 17:34:30|86670.5|86620.5|86670.3|86620.3|86670.8|86620.8|86670|86620|26
1632332080000|2021-09-22 17:34:40|86670|86620|86672.3|86622.3|86673.4|86623.4|86669.5|86619.5|36
1632332090000|2021-09-22 17:34:50|86672.1|86622.1|86679.6|86629.6|86679.6|86629.6|86672.1|86622.1|38
1632332100000|2021-09-22 17:35:00|86679.9|86629.9|86678.1|86628.1|86680.3|86630.3|86678.1|86628.1|33
1632332110000|2021-09-22 17:35:10|86678.2|86628.2|86675.7|86625.7|86678.2|86628.2|86675.3|86625.3|18
1632332120000|2021-09-22 17:35:20|86675.3|86625.3|86676.3|86626.3|86676.3|86626.3|86673.7|86623.7|34
1632332130000|2021-09-22 17:35:30|86676.2|86626.2|86676.3|86626.3|86677.5|86627.5|86675.6|86625.6|32
1632332140000|2021-09-22 17:35:40|86677.2|86627.2|86677.1|86627.1|86677.9|86627.9|86675.7|86625.7|31
1632332150000|2021-09-22 17:35:50|86677.6|86627.6|86675|86625|86677.8|86627.8|86674.9|86624.9|25
1632332160000|2021-09-22 17:36:00|86674.9|86624.9|86679.2|86629.2|86680.7|86630.7|86674.9|86624.9|41
1632332170000|2021-09-22 17:36:10|86679.1|86629.1|86678.8|86628.8|86680.6|86630.6|86677.9|86627.9|30
1632332180000|2021-09-22 17:36:20|86679.2|86629.2|86677.6|86627.6|86679.5|86629.5|86677.2|86627.2|34
1632332190000|2021-09-22 17:36:30|86677.5|86627.5|86676.3|86626.3|86679.5|86629.5|86676.3|86626.3|22
1632332200000|2021-09-22 17:36:40|86676.9|86626.9|86678.6|86628.6|86678.7|86628.7|86676.7|86626.7|26
1632332210000|2021-09-22 17:36:50|86678.5|86628.5|86678.5|86628.5|86678.8|86628.8|86677.6|86627.6|28
1632332220000|2021-09-22 17:37:00|86678|86628|86677.7|86627.7|86679|86629|86677|86627|33
1632332230000|2021-09-22 17:37:10|86677.8|86627.8|86679|86629|86679|86629|86677|86627|27
1632332240000|2021-09-22 17:37:20|86679.5|86629.5|86676.8|86626.8|86679.5|86629.5|86676.2|86626.2|39
1632332250000|2021-09-22 17:37:30|86676.9|86626.9|86676.9|86626.9|86678.4|86628.4|86676.6|86626.6|38
1632332260000|2021-09-22 17:37:40|86676.6|86626.6|86677|86627|86679.1|86629.1|86676.6|86626.6|30
1632332270000|2021-09-22 17:37:50|86677.6|86627.6|86677.9|86627.9|86678.6|86628.6|86677.3|86627.3|18
1632332280000|2021-09-22 17:38:00|86677.7|86627.7|86678.7|86628.7|86679.2|86629.2|86677.4|86627.4|35
1632332290000|2021-09-22 17:38:10|86678.8|86628.8|86679.4|86629.4|86679.7|86629.7|86678.2|86628.2|23
1632332300000|2021-09-22 17:38:20|86679.3|86629.3|86679.1|86629.1|86679.5|86629.5|86677.2|86627.2|32
1632332310000|2021-09-22 17:38:30|86678.8|86628.8|86679.3|86629.3|86679.8|86629.8|86678.2|86628.2|17
1632332320000|2021-09-22 17:38:40|86679.7|86629.7|86678.3|86628.3|86679.8|86629.8|86677.8|86627.8|33
1632332330000|2021-09-22 17:38:50|86678.5|86628.5|86679|86629|86680|86630|86677|86627|33
1632332340000|2021-09-22 17:39:00|86678.9|86628.9|86678.2|86628.2|86679.5|86629.5|86677.2|86627.2|30
1632332350000|2021-09-22 17:39:10|86677|86627|86678.8|86628.8|86679.5|86629.5|86676.9|86626.9|19
1632332360000|2021-09-22 17:39:20|86679.1|86629.1|86679.7|86629.7|86679.8|86629.8|86679.1|86629.1|13
1632332370000|2021-09-22 17:39:30|86679.5|86629.5|86683.1|86633.1|86683.7|86633.7|86678.3|86628.3|29
1632332380000|2021-09-22 17:39:40|86682.6|86632.6|86682.4|86632.4|86684.1|86634.1|86682.2|86632.2|38
1632332390000|2021-09-22 17:39:50|86682.5|86632.5|86682.4|86632.4|86683.3|86633.3|86682.2|86632.2|32
1632332400000|2021-09-22 17:40:00|86682.2|86632.2|86681.6|86631.6|86682.9|86632.9|86681.6|86631.6|23
1632332410000|2021-09-22 17:40:10|86683|86633|86682.6|86632.6|86684.4|86634.4|86679.6|86629.6|44
1632332420000|2021-09-22 17:40:20|86682.2|86632.2|86689.5|86639.5|86690.6|86640.6|86680.5|86630.5|42
1632332430000|2021-09-22 17:40:30|86689.9|86639.9|86688.4|86638.4|86695.7|86658|86681.9|86637.5|50
1632332440000|2021-09-22 17:40:40|86688.2|86638.2|86691.4|86641.4|86691.4|86641.4|86684.8|86634.8|39
1632332450000|2021-09-22 17:40:50|86691.9|86641.9|86691.5|86641.5|86692.4|86642.4|86687.4|86637.4|25
1632332460000|2021-09-22 17:41:00|86690.3|86640.3|86691.3|86641.3|86693.1|86643.1|86686.2|86636.2|43
1632332470000|2021-09-22 17:41:10|86691.2|86641.2|86694.1|86644.1|86699.9|86649.9|86687.3|86637.3|57
1632332480000|2021-09-22 17:41:20|86694|86644|86716.3|86666.3|86717.6|86667.6|86693.1|86643.1|64
1632332490000|2021-09-22 17:41:30|86716.7|86666.7|86714.2|86664.2|86716.9|86666.9|86714.2|86664.2|40
1632332500000|2021-09-22 17:41:40|86713.9|86663.9|86719.6|86669.6|86721.4|86671.4|86710.9|86660.9|57
1632332510000|2021-09-22 17:41:50|86719.4|86669.4|86721.7|86671.7|86725.6|86675.6|86717.4|86667.4|52
1632332520000|2021-09-22 17:42:00|86724.2|86674.2|86729.9|86679.9|86730.6|86680.6|86724.2|86674.2|42
1632332530000|2021-09-22 17:42:10|86729.4|86679.4|86729.2|86679.2|86730.6|86680.6|86728|86678|39
1632332540000|2021-09-22 17:42:20|86728.6|86678.6|86731.2|86681.2|86732|86682|86724.5|86674.5|50
1632332550000|2021-09-22 17:42:30|86731.7|86681.7|86736.9|86686.9|86740.1|86690.1|86729|86679|57
1632332560000|2021-09-22 17:42:40|86737.3|86687.3|86738.3|86688.3|86738.8|86688.8|86729.7|86679.7|51
1632332570000|2021-09-22 17:42:50|86738.4|86688.4|86737.8|86687.8|86738.8|86688.8|86730.9|86680.9|53
1632332580000|2021-09-22 17:43:00|86738|86688|86738.1|86688.1|86738.3|86688.3|86731.5|86681.5|55
1632332590000|2021-09-22 17:43:10|86737.3|86687.3|86735|86685|86744.3|86694.3|86732.1|86682.1|60
1632332600000|2021-09-22 17:43:20|86735.2|86685.2|86735.1|86685.1|86735.7|86685.7|86731.3|86681.3|36
1632332610000|2021-09-22 17:43:30|86735|86685|86737.4|86687.4|86738.6|86688.6|86730|86680|52
1632332620000|2021-09-22 17:43:40|86737.3|86687.3|86739|86689|86739|86689|86732.7|86682.7|42
1632332630000|2021-09-22 17:43:50|86743.1|86693.1|86741.4|86691.4|86744.5|86694.5|86740.9|86690.9|43
1632332640000|2021-09-22 17:44:00|86742.7|86692.7|86744.9|86694.9|86747|86697|86738.3|86688.3|57
1632332650000|2021-09-22 17:44:10|86743.2|86693.2|86746.5|86696.5|86749.6|86699.6|86743|86693|41
1632332660000|2021-09-22 17:44:20|86745.3|86695.3|86748.7|86698.7|86761.6|86711.6|86744.9|86694.9|61
1632332670000|2021-09-22 17:44:30|86749.1|86699.1|86750.6|86700.6|86756|86706|86748.3|86698.3|44
1632332680000|2021-09-22 17:44:40|86751|86701|86751.7|86701.7|86756|86706|86745.3|86695.3|49
1632332690000|2021-09-22 17:44:50|86751.4|86701.4|86750.1|86700.1|86752.3|86702.3|86746.5|86696.5|43
1632332700000|2021-09-22 17:45:00|86751.7|86701.7|86757.5|86707.5|86764|86714|86750.3|86700.3|55
1632332710000|2021-09-22 17:45:10|86757.7|86707.7|86753.5|86703.5|86761|86711|86751.4|86701.4|59
1632332720000|2021-09-22 17:45:20|86752.1|86702.1|86748.8|86698.8|86753.4|86703.4|86748.6|86698.6|41
1632332730000|2021-09-22 17:45:30|86748.1|86698.1|86746|86696|86751.1|86701.1|86745.3|86695.3|40
1632332740000|2021-09-22 17:45:40|86746.2|86696.2|86754.5|86704.5|86755.4|86705.4|86745.3|86695.3|45
1632332750000|2021-09-22 17:45:50|86754.7|86704.7|86753.6|86703.6|86756.3|86706.3|86752.8|86702.8|53
1632332760000|2021-09-22 17:46:00|86753.7|86703.7|86754.5|86704.5|86755.5|86705.5|86753.7|86703.7|26
1632332770000|2021-09-22 17:46:10|86754.4|86704.4|86747.7|86697.7|86754.4|86704.4|86746.7|86696.7|50
1632332780000|2021-09-22 17:46:20|86747.4|86697.4|86747.8|86697.8|86748.2|86698.2|86745.8|86695.8|38
1632332790000|2021-09-22 17:46:30|86747.9|86697.9|86752.1|86702.1|86753.5|86703.5|86742.7|86692.7|48
1632332800000|2021-09-22 17:46:40|86752.7|86702.7|86754.4|86704.4|86756|86706|86752|86702|38
1632332810000|2021-09-22 17:46:50|86754.7|86704.7|86756.5|86706.5|86756.5|86706.5|86754.6|86704.6|24
1632332820000|2021-09-22 17:47:00|86756.4|86706.4|86755.9|86705.9|86756.8|86706.8|86754.7|86704.7|17
1632332830000|2021-09-22 17:47:10|86756.2|86706.2|86757.3|86707.3|86758.3|86708.3|86755.9|86705.9|35
1632332840000|2021-09-22 17:47:20|86757.1|86707.1|86756.9|86706.9|86757.1|86707.1|86756.2|86706.2|11
1632332850000|2021-09-22 17:47:30|86757.2|86707.2|86757.2|86707.2|86757.4|86707.4|86756.8|86706.8|22
1632332860000|2021-09-22 17:47:40|86756.8|86706.8|86760.1|86710.1|86760.3|86710.3|86755.2|86705.2|24
1632332870000|2021-09-22 17:47:50|86760|86710|86757|86707|86760.4|86710.4|86756.2|86706.2|39
1632332880000|2021-09-22 17:48:00|86756.9|86706.9|86761|86711|86761.6|86711.6|86756.9|86706.9|26
1632332890000|2021-09-22 17:48:10|86760.7|86710.7|86759|86709|86761.3|86711.3|86758.8|86708.8|18
1632332900000|2021-09-22 17:48:20|86759.7|86709.7|86763.4|86713.4|86766|86716|86759.7|86709.7|28
1632332910000|2021-09-22 17:48:30|86762.6|86712.6|86763.4|86713.4|86763.8|86713.8|86762.6|86712.6|13
1632332920000|2021-09-22 17:48:40|86764|86714|86765.7|86715.7|86771|86721|86762.8|86712.8|31
1632332930000|2021-09-22 17:48:50|86765.2|86715.2|86768.2|86718.2|86769.2|86719.2|86763.7|86713.7|50
1632332940000|2021-09-22 17:49:00|86767.7|86717.7|86763.4|86713.4|86768.7|86718.7|86761.8|86711.8|49
1632332950000|2021-09-22 17:49:10|86763.2|86713.2|86763.5|86713.5|86766|86716|86763|86713|47
1632332960000|2021-09-22 17:49:20|86763.4|86713.4|86786.8|86736.8|86786.8|86738|86762.6|86712.6|24
1632332970000|2021-09-22 17:49:30|86791.9|86741.9|86749.7|86699.7|86801.6|86751.6|86747|86697|63
1632332980000|2021-09-22 17:49:40|86748.8|86698.8|86750.2|86700.2|86750.5|86700.5|86748.8|86698.8|26
1632332990000|2021-09-22 17:49:50|86750.5|86700.5|86745.7|86695.7|86750.6|86700.6|86745.7|86695.7|34
1632333000000|2021-09-22 17:50:00|86746.3|86696.3|86746.9|86696.9|86748.4|86698.4|86746.3|86696.3|29
1632333010000|2021-09-22 17:50:10|86746.8|86696.8|86744.6|86694.6|86747.8|86697.8|86743.7|86693.7|31
1632333020000|2021-09-22 17:50:20|86744.8|86694.8|86744.1|86694.1|86744.8|86694.8|86742.3|86692.3|22
1632333030000|2021-09-22 17:50:30|86743.1|86693.1|86772.7|86722.7|86773.7|86723.7|86742.8|86692.8|36
1632333040000|2021-09-22 17:50:40|86774.7|86724.7|86761.4|86711.4|86775.5|86725.5|86760.1|86710.1|71
1632333050000|2021-09-22 17:50:50|86761.2|86711.2|86749.5|86699.5|86761.9|86711.9|86749.2|86699.2|41
1632333060000|2021-09-22 17:51:00|86748.5|86698.5|86748.7|86698.7|86749.8|86699.8|86747|86697|52
1632333070000|2021-09-22 17:51:10|86747.1|86697.1|86740.3|86690.3|86748.1|86698.1|86739|86689|48
1632333080000|2021-09-22 17:51:20|86740.8|86690.8|86742.1|86692.1|86742.1|86692.1|86739.3|86689.3|34
1632333090000|2021-09-22 17:51:30|86742.2|86692.2|86743.1|86693.1|86743.1|86693.1|86739.3|86689.3|33
1632333100000|2021-09-22 17:51:40|86743|86693|86743|86693|86745.5|86695.5|86740.9|86690.9|26
1632333110000|2021-09-22 17:51:50|86742.9|86692.9|86743.7|86693.7|86746.1|86696.1|86742.9|86692.9|31
1632333120000|2021-09-22 17:52:00|86743.3|86693.3|86739.3|86689.3|86743.5|86693.5|86738.3|86688.3|34
1632333130000|2021-09-22 17:52:10|86739.6|86689.6|86744.5|86694.5|86744.9|86694.9|86739.6|86689.6|35
1632333140000|2021-09-22 17:52:20|86744.2|86694.2|86745.1|86695.1|86745.2|86695.2|86744.2|86694.2|31
1632333150000|2021-09-22 17:52:30|86745.8|86695.8|86746.8|86696.8|86746.8|86696.8|86744.7|86694.7|29
1632333160000|2021-09-22 17:52:40|86746.4|86696.4|86755.6|86705.6|86757.7|86707.7|86744.3|86694.3|34
1632333170000|2021-09-22 17:52:50|86755.9|86705.9|86769.2|86719.2|86773|86723|86755.9|86705.9|64
1632333180000|2021-09-22 17:53:00|86769.7|86719.7|86751.4|86701.4|86770.1|86720.1|86750.1|86700.1|44
1632333190000|2021-09-22 17:53:10|86751.6|86701.6|86743.8|86693.8|86752.5|86702.5|86735.9|86685.9|50
1632333200000|2021-09-22 17:53:20|86743.1|86693.1|86742.7|86692.7|86750.3|86700.3|86736.7|86686.7|58
1632333210000|2021-09-22 17:53:30|86743.5|86693.5|86734|86684|86743.6|86693.6|86729.5|86679.5|57
1632333220000|2021-09-22 17:53:40|86734.1|86684.1|86714.7|86664.7|86734.4|86684.4|86712.6|86662.6|61
1632333230000|2021-09-22 17:53:50|86714.5|86664.5|86713.5|86663.5|86717.5|86667.5|86713.5|86663.5|48
1632333240000|2021-09-22 17:54:00|86713|86663|86740.9|86690.9|86741.1|86691.1|86712.8|86662.8|62
1632333250000|2021-09-22 17:54:10|86741|86691|86738.9|86688.9|86742.1|86692.1|86738.5|86688.5|36
1632333260000|2021-09-22 17:54:20|86739.1|86689.1|86740.8|86690.8|86741.7|86691.7|86738|86688|38
1632333270000|2021-09-22 17:54:30|86741|86691|86746.7|86696.7|86747.3|86697.3|86737.9|86687.9|38
1632333280000|2021-09-22 17:54:40|86746.2|86696.2|86749.2|86699.2|86749.5|86699.5|86746.2|86696.2|24
1632333290000|2021-09-22 17:54:50|86749.1|86699.1|86746.3|86696.3|86749.2|86699.2|86746.3|86696.3|32
1632333300000|2021-09-22 17:55:00|86746|86696|86745.2|86695.2|86748.6|86698.6|86744.8|86694.8|38
1632333310000|2021-09-22 17:55:10|86745.7|86695.7|86738.9|86688.9|86746.6|86696.6|86737.3|86687.3|33
1632333320000|2021-09-22 17:55:20|86738.1|86688.1|86731.7|86681.7|86742.3|86692.3|86731.7|86681.7|47
1632333330000|2021-09-22 17:55:30|86731.5|86681.5|86728.6|86678.6|86733.1|86683.1|86725.4|86675.4|56
1632333340000|2021-09-22 17:55:40|86729.3|86679.3|86727.3|86677.3|86729.3|86679.3|86727.3|86677.3|30
1632333350000|2021-09-22 17:55:50|86727.6|86677.6|86730.4|86680.4|86731.6|86681.6|86727.2|86677.2|35
1632333360000|2021-09-22 17:56:00|86730.5|86680.5|86731.3|86681.3|86731.7|86681.7|86730|86680|22
1632333370000|2021-09-22 17:56:10|86731.5|86681.5|86735.5|86685.5|86735.7|86685.7|86731.2|86681.2|19
1632333380000|2021-09-22 17:56:20|86733.3|86683.3|86733.6|86683.6|86734.9|86684.9|86732.1|86682.1|33
1632333390000|2021-09-22 17:56:30|86733.7|86683.7|86731|86681|86733.7|86683.7|86731|86681|22
1632333400000|2021-09-22 17:56:40|86730.8|86680.8|86730.7|86680.7|86731.2|86681.2|86730.1|86680.1|28
1632333410000|2021-09-22 17:56:50|86731.4|86681.4|86730.4|86680.4|86731.9|86681.9|86730.2|86680.2|28
1632333420000|2021-09-22 17:57:00|86730.6|86680.6|86731.5|86681.5|86731.6|86681.6|86729.7|86679.7|37
1632333430000|2021-09-22 17:57:10|86731.6|86681.6|86726.7|86676.7|86742.6|86692.6|86726.2|86676.2|46
1632333440000|2021-09-22 17:57:20|86726.8|86676.8|86733.9|86683.9|86737|86687|86726.6|86676.6|36
1632333450000|2021-09-22 17:57:30|86733.8|86683.8|86733.8|86683.8|86733.8|86683.8|86726.8|86676.8|39
1632333460000|2021-09-22 17:57:40|86734.8|86684.8|86728.4|86678.4|86734.8|86684.8|86727.1|86677.1|47
1632333470000|2021-09-22 17:57:50|86729|86679|86733.4|86683.4|86733.9|86683.9|86727|86677|31
1632333480000|2021-09-22 17:58:00|86733.2|86683.2|86735.6|86685.6|86735.6|86685.6|86732.8|86682.8|44
1632333490000|2021-09-22 17:58:10|86735.8|86685.8|86726.8|86676.8|86743.9|86693.9|86724.6|86674.6|51
1632333500000|2021-09-22 17:58:20|86722.1|86672.1|86759.8|86709.8|86759.9|86709.9|86717.4|86667.4|58
1632333510000|2021-09-22 17:58:30|86759.9|86709.9|86737.8|86687.8|86760.2|86710.2|86732.5|86670.3|53
1632333520000|2021-09-22 17:58:40|86736.5|86686.5|86721.6|86671.6|86738.8|86688.8|86720.6|86670.6|45
1632333530000|2021-09-22 17:58:50|86721.4|86671.4|86711.6|86661.6|86725|86675|86711.6|86661.6|47
1632333540000|2021-09-22 17:59:00|86712|86662|86750.2|86700.2|86750.6|86700.6|86698.6|86648.6|57
1632333550000|2021-09-22 17:59:10|86750.9|86700.9|86708.4|86658.4|86755.6|86702.4|86708.4|86658.4|58
1632333560000|2021-09-22 17:59:20|86705|86655|86736|86632|86739|86660.6|86702.4|86632|56
1632333570000|2021-09-22 17:59:30|86736.1|86632.1|86749|86645|86762.4|86672|86736.1|86632.1|68
1632333580000|2021-09-22 17:59:40|86747.3|86643.3|86691.6|86587.6|86753.5|86649.5|86691.6|86587.6|62
1632333590000|2021-09-22 17:59:50|86693.4|86589.4|86649.1|86545.1|86695.7|86591.7|86636.4|86532.4|66
1632333600000|2021-09-22 18:00:00|86649.3|86545.3|86771|86667|86826.4|86722.4|86649.3|86545.3|80
1632333610000|2021-09-22 18:00:10|86770.3|86666.3|86691.3|86587.3|86813.6|86709.6|86684.5|86580.5|79
1632333620000|2021-09-22 18:00:20|86690.4|86586.4|86696.8|86592.8|86740.7|86636.7|86680.3|86576.3|77
1632333630000|2021-09-22 18:00:30|86697.8|86593.9|86638.5|86534.5|86705.7|86601.7|86638.5|86534.5|79
1632333640000|2021-09-22 18:00:40|86638.4|86534.4|86634.7|86530.7|86670.3|86566.3|86601.4|86497.4|79
1632333650000|2021-09-22 18:00:50|86631.6|86527.6|86673.7|86569.7|86686.8|86585.4|86615.6|86511.6|78
1632333660000|2021-09-22 18:01:00|86674.3|86570.3|86667.4|86563.4|86716.5|86627.5|86607.2|86542.6|78
1632333670000|2021-09-22 18:01:10|86672.1|86568.1|86719.4|86625.1|86724.4|86626.1|86650.4|86568.1|80
1632333680000|2021-09-22 18:01:20|86719.8|86615.8|86719.9|86615.9|86762.1|86674.8|86701.7|86615.8|80
1632333690000|2021-09-22 18:01:30|86718.4|86614.4|86729.5|86631.7|86734.6|86637.3|86679.7|86600.5|80
1632333700000|2021-09-22 18:01:40|86725.6|86627.9|86726.4|86647.7|86741.3|86648.2|86679.6|86589.8|80
1632333710000|2021-09-22 18:01:50|86727.7|86646|86766|86683.3|86773.1|86683.3|86726.2|86645.9|80
1632333720000|2021-09-22 18:02:00|86771.4|86683|86687.1|86615.9|86771.9|86683.6|86685.1|86588.9|80
1632333730000|2021-09-22 18:02:10|86692.7|86612.8|86637|86561.6|86713.3|86631.7|86627.2|86539.2|80
1632333740000|2021-09-22 18:02:20|86639.3|86559.1|86682|86605|86700.6|86612|86628.5|86559.1|80
1632333750000|2021-09-22 18:02:30|86681.6|86604.1|86724.5|86640.4|86727.2|86643.7|86681.6|86603.3|74
1632333760000|2021-09-22 18:02:40|86718.5|86643.6|86717.3|86628.4|86745.5|86649.4|86717.3|86616.5|79
1632333770000|2021-09-22 18:02:50|86717.9|86629|86712.5|86615.9|86723.3|86630.5|86698.3|86604.2|78
1632333780000|2021-09-22 18:03:00|86713.6|86616.6|86677.6|86588.3|86716|86623.3|86677.5|86584.1|76
1632333790000|2021-09-22 18:03:10|86679.9|86582.7|86704.3|86611.5|86710|86619.5|86656.9|86570.7|80
1632333800000|2021-09-22 18:03:20|86702.9|86611.2|86718.2|86633.1|86718.4|86639.1|86685.5|86596.4|79
1632333810000|2021-09-22 18:03:30|86717.5|86633.9|86723.3|86648.1|86729.4|86667.3|86701.6|86633.9|80
1632333820000|2021-09-22 18:03:40|86723.4|86649.8|86723.2|86646.2|86732.4|86669|86711.9|86643.3|76
1632333830000|2021-09-22 18:03:50|86722.9|86642.8|86666.1|86589.2|86722.9|86652.9|86666.1|86587.7|80
1632333840000|2021-09-22 18:04:00|86670.1|86594.2|86606.7|86505.6|86673.9|86614.8|86598.6|86501|79
1632333850000|2021-09-22 18:04:10|86607.4|86503.4|86581.1|86484.6|86622.2|86522.6|86572|86478.4|79
1632333860000|2021-09-22 18:04:20|86580.4|86482.1|86575.5|86479.7|86585.9|86492.5|86566.2|86473.5|78
1632333870000|2021-09-22 18:04:30|86576.4|86482.1|86589.4|86487|86599.4|86495.8|86555.7|86454.5|80
1632333880000|2021-09-22 18:04:40|86583.6|86479.6|86569.9|86468.3|86583.6|86480.3|86557.1|86456.4|78
1632333890000|2021-09-22 18:04:50|86568|86466.6|86581.8|86480.7|86587.6|86486|86564.3|86464.3|75
1632333900000|2021-09-22 18:05:00|86585|86482.5|86557.4|86482.6|86590.8|86497.4|86557.4|86464.4|80
1632333910000|2021-09-22 18:05:10|86556.8|86473.4|86456.4|86377.3|86561.1|86489.5|86456.4|86372.4|80
1632333920000|2021-09-22 18:05:20|86452.5|86375.3|86462.9|86381.1|86479.2|86389.9|86442|86367.7|79
1632333930000|2021-09-22 18:05:30|86467|86382|86469|86386.2|86482.6|86407.3|86446.2|86372.7|78
1632333940000|2021-09-22 18:05:40|86470.2|86395.2|86486.7|86400.5|86488.1|86412.9|86454.8|86375.4|80
1632333950000|2021-09-22 18:05:50|86474.4|86399.6|86503.1|86430.5|86512.7|86443.6|86461.6|86398.8|78
1632333960000|2021-09-22 18:06:00|86505.9|86428.8|86507.4|86434.3|86521.2|86437.6|86493.9|86417|72
1632333970000|2021-09-22 18:06:10|86508.6|86433.8|86463.2|86413.2|86515.6|86433.8|86463.2|86387.3|76
1632333980000|2021-09-22 18:06:20|86476.3|86399.5|86457.5|86407.5|86485.6|86418.3|86453.1|86391.4|78
1632333990000|2021-09-22 18:06:30|86457.7|86407.7|86511.1|86461.1|86524.8|86463.2|86457.5|86396.1|78
1632334000000|2021-09-22 18:06:40|86520|86449.2|86535.1|86443|86535.1|86461.1|86487.7|86437.7|78
1632334010000|2021-09-22 18:06:50|86541.6|86446.3|86570.4|86475.1|86576.7|86491.8|86527.5|86446.3|78
1632334020000|2021-09-22 18:07:00|86572.5|86474.3|86589.1|86498.4|86608.1|86509|86566.1|86472.7|80
1632334030000|2021-09-22 18:07:10|86588.7|86495|86572.9|86486.5|86590.1|86501.2|86571.1|86479.5|68
1632334040000|2021-09-22 18:07:20|86573.5|86473.7|86562.4|86480.6|86581.1|86490.8|86557.4|86473.7|72
1632334050000|2021-09-22 18:07:30|86561.1|86481.5|86545.2|86469.2|86566.2|86492|86541.8|86457.9|73
1632334060000|2021-09-22 18:07:40|86545.6|86470.2|86543.2|86462|86576.7|86480|86534.4|86448.2|76
1632334070000|2021-09-22 18:07:50|86543.6|86463.4|86552.2|86470.8|86558.1|86476.5|86537.3|86451.7|77
1632334080000|2021-09-22 18:08:00|86553.8|86475.7|86524.8|86447.2|86553.8|86475.7|86519.8|86445.6|67
1632334090000|2021-09-22 18:08:10|86526.4|86448.2|86560|86474.3|86563.3|86489.9|86524.1|86438.7|66
1632334100000|2021-09-22 18:08:20|86560.8|86478|86553.7|86477.6|86561.1|86486.7|86538.7|86462.7|76
1632334110000|2021-09-22 18:08:30|86553.2|86477.5|86540.7|86490.7|86553.2|86490.9|86529.7|86463.1|72
1632334120000|2021-09-22 18:08:40|86540|86490|86525.6|86475.6|86549.7|86490.4|86525|86475|65
1632334130000|2021-09-22 18:08:50|86527.2|86477.2|86508.7|86437.5|86530.4|86477.2|86496|86430.1|74
1632334140000|2021-09-22 18:09:00|86513.9|86441.9|86518.4|86439.6|86518.4|86462|86497.1|86429.2|77
1632334150000|2021-09-22 18:09:10|86517.4|86440.3|86506.6|86456.6|86523.9|86473.6|86503.5|86438.6|72
1632334160000|2021-09-22 18:09:20|86506.1|86456.1|86495.5|86445.5|86521.1|86460.5|86492.7|86442.7|68
1632334170000|2021-09-22 18:09:30|86495.4|86445.4|86493.2|86443.2|86498.2|86448.2|86483.9|86433.9|66
1632334180000|2021-09-22 18:09:40|86493.4|86443.4|86505.4|86455.4|86506.1|86456.1|86485.2|86435.2|71
1632334190000|2021-09-22 18:09:50|86505|86455|86517.1|86467.1|86538.7|86477.6|86501.6|86442|69
1632334200000|2021-09-22 18:10:00|86517.2|86467.2|86488.1|86438.1|86519|86469|86487.9|86437.9|70
1632334210000|2021-09-22 18:10:10|86488.2|86438.2|86513.1|86463.1|86513.7|86463.7|86487.6|86437.6|74
1632334220000|2021-09-22 18:10:20|86513.7|86463.7|86529.4|86479.4|86530.8|86480.8|86513.3|86463.3|68
1632334230000|2021-09-22 18:10:30|86531.9|86481.9|86527.3|86477.3|86538.8|86488.8|86526.8|86476.8|74
1632334240000|2021-09-22 18:10:40|86525.4|86475.4|86514.1|86464.1|86527.4|86477.4|86512.1|86462.1|66
1632334250000|2021-09-22 18:10:50|86514.8|86464.8|86548|86498|86550.3|86500.3|86513.7|86463.7|77
1632334260000|2021-09-22 18:11:00|86547.9|86497.9|86550.8|86500.8|86570.7|86513.2|86546.3|86495.6|71
1632334270000|2021-09-22 18:11:10|86548.4|86498.4|86551|86501|86558.3|86503.6|86546.1|86486.6|64
1632334280000|2021-09-22 18:11:20|86548.7|86498.7|86534.4|86484.4|86556.1|86506.1|86534.4|86484.4|70
1632334290000|2021-09-22 18:11:30|86537.5|86487.5|86537|86487|86544.6|86494.6|86533.8|86483.8|66
1632334300000|2021-09-22 18:11:40|86538.8|86488.8|86525.2|86475.2|86539.3|86489.3|86524.6|86474.6|62
1632334310000|2021-09-22 18:11:50|86525.3|86475.3|86528.1|86478.1|86539.6|86489.6|86520|86463.6|72
1632334320000|2021-09-22 18:12:00|86528.3|86478.3|86534.2|86484.2|86538.6|86488.6|86517.1|86467.1|74
1632334330000|2021-09-22 18:12:10|86534.8|86484.8|86501.2|86451.2|86535.3|86485.3|86501.2|86451.2|70
1632334340000|2021-09-22 18:12:20|86503.6|86453.6|86505.6|86455.6|86511.4|86461.4|86496|86446|73
1632334350000|2021-09-22 18:12:30|86505.4|86455.4|86499.8|86449.8|86511.5|86455.9|86492.5|86439.3|74
1632334360000|2021-09-22 18:12:40|86500.7|86450.7|86510.4|86460.4|86511.2|86461.2|86500.7|86450.7|53
1632334370000|2021-09-22 18:12:50|86513.1|86463.1|86523|86473|86539.2|86478.7|86511.8|86461.8|78
1632334380000|2021-09-22 18:13:00|86526|86476|86519.8|86469.8|86528.1|86478.1|86518.1|86468.1|74
1632334390000|2021-09-22 18:13:10|86518.7|86468.7|86499.1|86449.1|86520.9|86470.9|86492.8|86442.8|71
1632334400000|2021-09-22 18:13:20|86500.3|86450.3|86494.6|86444.6|86506.4|86456.4|86485|86435|59
1632334410000|2021-09-22 18:13:30|86492.9|86442.9|86492.9|86442.9|86499.8|86449.8|86481.9|86420.9|78
1632334420000|2021-09-22 18:13:40|86492.7|86442.7|86485.4|86435.4|86501.4|86451.4|86485.4|86435.4|70
1632334430000|2021-09-22 18:13:50|86486.6|86436.6|86490.2|86440.2|86494.6|86444.6|86483.5|86433.5|69
1632334440000|2021-09-22 18:14:00|86490.7|86440.7|86489.9|86439.9|86497.1|86447.1|86483.3|86433.3|73
1632334450000|2021-09-22 18:14:10|86490.2|86440.2|86483.4|86433.4|86491.3|86441.3|86477.9|86427.9|72
1632334460000|2021-09-22 18:14:20|86484.4|86434.4|86466|86416|86484.4|86434.4|86460.3|86410.3|74
1632334470000|2021-09-22 18:14:30|86466.8|86416.8|86459|86409|86466.8|86416.8|86457|86407|68
1632334480000|2021-09-22 18:14:40|86458.4|86408.4|86450.9|86400.9|86462.2|86412.2|86449.6|86399.6|71
1632334490000|2021-09-22 18:14:50|86449.9|86399.9|86453.2|86403.2|86455.7|86405.7|86447.5|86397.5|74
1632334500000|2021-09-22 18:15:00|86453|86403|86444.7|86394.7|86453.9|86403.9|86440|86390|77
1632334510000|2021-09-22 18:15:10|86443.2|86393.2|86464.5|86414.5|86476.7|86415.8|86438.9|86385.4|79
1632334520000|2021-09-22 18:15:20|86463.9|86413.9|86464.3|86414.3|86476.2|86423.1|86457.4|86405.1|73
1632334530000|2021-09-22 18:15:30|86463.2|86413.2|86478.3|86428.3|86481.5|86431.5|86457.1|86407.1|75
1632334540000|2021-09-22 18:15:40|86479.5|86429.5|86493.6|86443.6|86494.3|86444.3|86476.7|86426.7|69
1632334550000|2021-09-22 18:15:50|86492.6|86442.6|86486.5|86436.5|86506.2|86449.6|86480.8|86420|71
1632334560000|2021-09-22 18:16:00|86485.9|86435.9|86480.2|86430.2|86490.6|86440.6|86467.4|86417.4|65
1632334570000|2021-09-22 18:16:10|86482.6|86432.6|86505.5|86455.5|86512.1|86462.1|86482.6|86432.6|74
1632334580000|2021-09-22 18:16:20|86504.9|86454.9|86492.5|86442.5|86507.2|86457.2|86488.3|86438.3|71
1632334590000|2021-09-22 18:16:30|86492.4|86442.4|86486.8|86436.8|86502.5|86452.5|86486.3|86436.3|75
1632334600000|2021-09-22 18:16:40|86487.1|86437.1|86434.9|86384.9|86488.9|86438.9|86426.3|86376.3|72
1632334610000|2021-09-22 18:16:50|86435.5|86385.5|86452.8|86402.8|86452.8|86402.8|86434.2|86384.2|66
1632334620000|2021-09-22 18:17:00|86451.8|86401.8|86456.2|86406.2|86461|86411|86451.6|86401.6|68
1632334630000|2021-09-22 18:17:10|86460.7|86410.7|86474.2|86424.2|86478.7|86428.7|86460.7|86410.7|69
1632334640000|2021-09-22 18:17:20|86474.5|86424.5|86475.9|86425.9|86485.5|86435.5|86474.5|86424.5|75
1632334650000|2021-09-22 18:17:30|86473.4|86423.4|86492.2|86442.2|86493.5|86443.5|86469.8|86419.8|73
1632334660000|2021-09-22 18:17:40|86493.4|86443.4|86505.1|86455.1|86505.6|86455.6|86488.4|86438.4|73
1632334670000|2021-09-22 18:17:50|86503.7|86453.7|86515.1|86465.1|86516.6|86466.6|86496.8|86446.8|78
1632334680000|2021-09-22 18:18:00|86512.6|86462.6|86493.9|86443.9|86515.8|86465.8|86493.9|86443.9|74
1632334690000|2021-09-22 18:18:10|86493.4|86443.4|86506.1|86456.1|86509.5|86459.5|86493.2|86443.2|64
1632334700000|2021-09-22 18:18:20|86506.7|86456.7|86519.8|86469.8|86520.3|86470.3|86505.8|86455.8|68
1632334710000|2021-09-22 18:18:30|86519.6|86469.6|86535.7|86485.7|86541.3|86491.3|86514.9|86464.9|75
1632334720000|2021-09-22 18:18:40|86536.3|86486.3|86510|86460|86544.3|86494.3|86509.4|86445.9|75
1632334730000|2021-09-22 18:18:50|86512.1|86462.1|86515.1|86465.1|86525.5|86466.1|86509.3|86448|60
1632334740000|2021-09-22 18:19:00|86524.9|86453.8|86486.6|86436.6|86524.9|86465.5|86485.7|86432.6|75
1632334750000|2021-09-22 18:19:10|86487|86437|86482.2|86432.2|86491.5|86441.5|86476.7|86426.7|76
1632334760000|2021-09-22 18:19:20|86483.5|86433.5|86496.7|86446.7|86505.9|86451.6|86482.7|86432.7|69
1632334770000|2021-09-22 18:19:30|86497.5|86447.5|86505.2|86455.2|86512.6|86462.6|86497.5|86447.5|72
1632334780000|2021-09-22 18:19:40|86505|86455|86500.9|86450.9|86511.2|86461.2|86500.9|86450.9|69
1632334790000|2021-09-22 18:19:50|86502.2|86452.2|86523.1|86473.1|86523.1|86473.1|86500.7|86450.7|71
1632334800000|2021-09-22 18:20:00|86522.6|86472.6|86550.3|86500.3|86551.1|86501.1|86521.5|86471.5|73
1632334810000|2021-09-22 18:20:10|86550.5|86500.5|86518.8|86468.8|86550.5|86500.5|86518.8|86468.8|72
1632334820000|2021-09-22 18:20:20|86519|86469|86506.2|86456.2|86521.3|86471.3|86497.3|86447.3|68
1632334830000|2021-09-22 18:20:30|86509.2|86459.2|86503.4|86453.4|86509.6|86459.6|86498.1|86448.1|71
1632334840000|2021-09-22 18:20:40|86502.8|86452.8|86507.6|86457.6|86509.2|86459.2|86490.9|86440.9|69
1632334850000|2021-09-22 18:20:50|86508|86458|86507.6|86457.6|86515.7|86465.7|86503.7|86453.7|72
1632334860000|2021-09-22 18:21:00|86508.1|86458.1|86506.3|86456.3|86514.6|86464.6|86504.5|86454.5|65
1632334870000|2021-09-22 18:21:10|86508.7|86458.7|86517.2|86467.2|86526.7|86476.7|86508.7|86458.7|67
1632334880000|2021-09-22 18:21:20|86517.1|86467.1|86525.8|86475.8|86529.6|86479.6|86513.8|86463.8|62
1632334890000|2021-09-22 18:21:30|86528.6|86478.6|86516.6|86466.6|86532|86482|86516.6|86466.6|69
1632334900000|2021-09-22 18:21:40|86517.4|86467.4|86524|86474|86524|86474|86514.7|86464.7|62
1632334910000|2021-09-22 18:21:50|86525.8|86475.8|86535.4|86485.4|86538.7|86488.7|86525.8|86475.8|73
1632334920000|2021-09-22 18:22:00|86534.3|86484.3|86533.2|86483.2|86536.2|86486.2|86533.2|86483.2|60
1632334930000|2021-09-22 18:22:10|86533.5|86483.5|86535.1|86485.1|86535.5|86485.5|86523.4|86473.4|62
1632334940000|2021-09-22 18:22:20|86535.3|86485.3|86535|86485|86545.5|86495.5|86530.2|86480.2|77
1632334950000|2021-09-22 18:22:30|86534.1|86484.1|86539.5|86489.5|86541.5|86491.5|86530.2|86480.2|74
1632334960000|2021-09-22 18:22:40|86539.4|86489.4|86542.5|86492.5|86559|86509|86538.4|86488.4|68
1632334970000|2021-09-22 18:22:50|86542.4|86492.4|86543.3|86493.3|86547.4|86497.4|86540.6|86490.6|63
1632334980000|2021-09-22 18:23:00|86542.8|86492.8|86546.7|86496.7|86551.8|86501.8|86534|86484|72
1632334990000|2021-09-22 18:23:10|86546.9|86496.9|86538.6|86488.6|86547.2|86497.2|86535.4|86485.4|63
1632335000000|2021-09-22 18:23:20|86539.1|86489.1|86547.2|86497.2|86547.2|86497.2|86536.7|86486.7|59
1632335010000|2021-09-22 18:23:30|86547.6|86497.6|86536.5|86486.5|86566.9|86516.9|86534.4|86484.4|71
1632335020000|2021-09-22 18:23:40|86535|86485|86536.7|86486.7|86536.9|86486.9|86530.9|86480.9|52
1632335030000|2021-09-22 18:23:50|86537.1|86487.1|86542.4|86492.4|86550.6|86500.6|86535.9|86485.9|60
1632335040000|2021-09-22 18:24:00|86540.8|86490.8|86539.5|86489.5|86540.9|86490.9|86533.3|86483.3|53
1632335050000|2021-09-22 18:24:10|86539.2|86489.2|86548.4|86498.4|86551.4|86501.4|86537.9|86487.9|61
1632335060000|2021-09-22 18:24:20|86549.3|86499.3|86541.9|86491.9|86549.3|86499.3|86538.6|86488.6|54
1632335070000|2021-09-22 18:24:30|86545.2|86495.2|86545.8|86495.8|86547.4|86497.4|86543.7|86493.7|40
1632335080000|2021-09-22 18:24:40|86545.2|86495.2|86517.9|86467.9|86547.1|86497.1|86517.1|86467.1|59
1632335090000|2021-09-22 18:24:50|86517.8|86467.8|86522.8|86472.8|86523.1|86473.1|86515.1|86465.1|57
1632335100000|2021-09-22 18:25:00|86522.7|86472.7|86510.1|86460.1|86522.7|86472.7|86509.9|86459.9|61
1632335110000|2021-09-22 18:25:10|86510.5|86460.5|86504.1|86454.1|86511.5|86461.5|86502.1|86452.1|67
1632335120000|2021-09-22 18:25:20|86503.9|86453.9|86494.2|86444.2|86507.6|86457.6|86492.2|86442.2|65
1632335130000|2021-09-22 18:25:30|86493|86443|86492|86442|86494.1|86444.1|86487.2|86437.2|68
1632335140000|2021-09-22 18:25:40|86491.9|86441.9|86498.7|86448.7|86499|86449|86480|86430|70
1632335150000|2021-09-22 18:25:50|86498.8|86448.8|86499.2|86449.2|86501.7|86451.7|86485.1|86435.1|68
1632335160000|2021-09-22 18:26:00|86500.1|86450.1|86502.6|86452.6|86509.2|86459.2|86498.7|86448.7|57
1632335170000|2021-09-22 18:26:10|86502.5|86452.5|86502.1|86452.1|86503.5|86453.5|86498|86448|55
1632335180000|2021-09-22 18:26:20|86501.9|86451.9|86508.7|86458.7|86511.4|86461.4|86501.4|86451.4|64
1632335190000|2021-09-22 18:26:30|86508.8|86458.8|86512.6|86462.6|86522.4|86472.4|86508.8|86458.8|69
1632335200000|2021-09-22 18:26:40|86512.8|86462.8|86507.8|86457.8|86512.8|86462.8|86506.2|86456.2|62
1632335210000|2021-09-22 18:26:50|86507.7|86457.7|86504.8|86454.8|86507.7|86457.7|86504.7|86454.7|54
1632335220000|2021-09-22 18:27:00|86504.3|86454.3|86505|86455|86508.3|86458.3|86501.5|86451.5|53
1632335230000|2021-09-22 18:27:10|86505.2|86455.2|86491.7|86441.7|86508.4|86458.4|86488.5|86438.5|62
1632335240000|2021-09-22 18:27:20|86491.8|86441.8|86489.2|86439.2|86494.2|86444.2|86483.2|86433.2|61
1632335250000|2021-09-22 18:27:30|86489.7|86439.7|86487.7|86437.7|86494|86444|86484.2|86434.2|58
1632335260000|2021-09-22 18:27:40|86488.6|86438.6|86489.9|86439.9|86494.7|86444.7|86487.4|86437.4|56
1632335270000|2021-09-22 18:27:50|86489.4|86439.4|86490.1|86440.1|86493.9|86443.9|86489.2|86439.2|50
1632335280000|2021-09-22 18:28:00|86489.4|86439.4|86473.8|86423.8|86489.4|86439.4|86472.1|86422.1|48
1632335290000|2021-09-22 18:28:10|86473.2|86423.2|86472.2|86422.2|86474.8|86424.8|86469|86419|59
1632335300000|2021-09-22 18:28:20|86471.6|86421.6|86471.8|86421.8|86471.9|86421.9|86465.3|86415.3|57
1632335310000|2021-09-22 18:28:30|86470.1|86420.1|86479|86429|86479.1|86429.1|86462.9|86412.9|62
1632335320000|2021-09-22 18:28:40|86478.1|86428.1|86480.7|86430.7|86483.9|86433.9|86478.1|86428.1|58
1632335330000|2021-09-22 18:28:50|86481.7|86431.7|86487|86437|86493.4|86443.4|86481.7|86431.7|63
1632335340000|2021-09-22 18:29:00|86486.9|86436.9|86485.1|86435.1|86491.8|86441.8|86483.9|86433.9|62
1632335350000|2021-09-22 18:29:10|86484.9|86434.9|86484.5|86434.5|86485.4|86435.4|86478.8|86428.8|60
1632335360000|2021-09-22 18:29:20|86484.6|86434.6|86461.9|86411.9|86485|86435|86461.3|86411.3|69
1632335370000|2021-09-22 18:29:30|86460.4|86410.4|86453.5|86403.5|86463.3|86413.3|86452.7|86402.7|68
1632335380000|2021-09-22 18:29:40|86453.3|86403.3|86451.7|86401.7|86459.5|86409.5|86449.9|86399.9|71
1632335390000|2021-09-22 18:29:50|86450.6|86400.6|86465.2|86415.2|86465.2|86415.2|86449.3|86399.3|64
1632335400000|2021-09-22 18:30:00|86465|86415|86454.1|86404.1|86470.8|86420.8|86451.7|86401.7|70
1632335410000|2021-09-22 18:30:10|86454.2|86404.2|86457|86407|86458.4|86408.4|86452.7|86402.7|63
1632335420000|2021-09-22 18:30:20|86456.2|86406.2|86459.8|86409.8|86470.2|86420.2|86456|86406|61
1632335430000|2021-09-22 18:30:30|86460|86410|86458.4|86408.4|86463.1|86413.1|86456.3|86406.3|52
1632335440000|2021-09-22 18:30:40|86457.8|86407.8|86473.6|86423.6|86475.5|86425.5|86456.3|86406.3|62
1632335450000|2021-09-22 18:30:50|86473.8|86423.8|86468.9|86418.9|86477.4|86427.4|86468.1|86418.1|58
1632335460000|2021-09-22 18:31:00|86469|86419|86464.5|86414.5|86472.9|86422.9|86462.4|86412.4|58
1632335470000|2021-09-22 18:31:10|86464.6|86414.6|86478.2|86428.2|86482.4|86432.4|86464|86414|72
1632335480000|2021-09-22 18:31:20|86476.9|86426.9|86472.6|86422.6|86479.1|86429.1|86472.5|86422.5|54
1632335490000|2021-09-22 18:31:30|86472.9|86422.9|86460.6|86410.6|86473.5|86423.5|86453.6|86403.6|73
1632335500000|2021-09-22 18:31:40|86460.2|86410.2|86451|86401|86465.3|86415.3|86450|86400|72
1632335510000|2021-09-22 18:31:50|86454|86404|86461.7|86411.7|86469.6|86419.6|86449.3|86399.3|65
1632335520000|2021-09-22 18:32:00|86461.8|86411.8|86461.4|86411.4|86462.5|86412.5|86452.9|86402.9|71
1632335530000|2021-09-22 18:32:10|86463.3|86413.3|86454.7|86404.7|86463.6|86413.6|86454.7|86404.7|68
1632335540000|2021-09-22 18:32:20|86453.5|86403.5|86450|86400|86456.8|86406.8|86447.7|86397.7|64
1632335550000|2021-09-22 18:32:30|86451.1|86401.1|86473.2|86423.2|86477.2|86427.2|86450.7|86400.7|71
1632335560000|2021-09-22 18:32:40|86473.6|86423.6|86481.5|86431.5|86485.2|86435.2|86472.1|86422.1|72
1632335570000|2021-09-22 18:32:50|86481.4|86431.4|86472|86422|86482.1|86432.1|86467.8|86417.8|70
1632335580000|2021-09-22 18:33:00|86471.1|86421.1|86476|86426|86476.3|86426.3|86466.9|86416.9|67
1632335590000|2021-09-22 18:33:10|86476.6|86426.6|86473.7|86423.7|86477.6|86427.6|86468.3|86418.3|65
1632335600000|2021-09-22 18:33:20|86473.6|86423.6|86472.9|86422.9|86477.4|86427.4|86472.7|86422.7|66
1632335610000|2021-09-22 18:33:30|86472.7|86422.7|86465.2|86415.2|86474.7|86424.7|86464.9|86414.9|60
1632335620000|2021-09-22 18:33:40|86463|86413|86461.7|86411.7|86470.4|86420.4|86461.6|86411.6|68
1632335630000|2021-09-22 18:33:50|86459.3|86409.3|86449.9|86399.9|86463.2|86413.2|86449.9|86399.9|62
1632335640000|2021-09-22 18:34:00|86450.4|86400.4|86439.8|86389.8|86453.2|86403.2|86435.1|86385.1|74
1632335650000|2021-09-22 18:34:10|86440.2|86390.2|86438.6|86388.6|86440.6|86390.6|86435.4|86385.4|65
1632335660000|2021-09-22 18:34:20|86438.8|86388.8|86458.3|86408.3|86468.9|86418.9|86438.8|86388.8|71
1632335670000|2021-09-22 18:34:30|86459|86409|86464.2|86414.2|86464.5|86414.5|86457.5|86407.5|64
1632335680000|2021-09-22 18:34:40|86463.6|86413.6|86448.8|86398.8|86465|86415|86448.8|86398.8|67
1632335690000|2021-09-22 18:34:50|86449.3|86399.3|86445.6|86395.6|86450.9|86400.9|86438.5|86388.5|70
1632335700000|2021-09-22 18:35:00|86445.7|86395.7|86451.6|86401.6|86455.3|86405.3|86443.3|86393.3|68
1632335710000|2021-09-22 18:35:10|86453.1|86403.1|86456.1|86406.1|86459.4|86409.4|86449.8|86399.8|76
1632335720000|2021-09-22 18:35:20|86455.9|86405.9|86445.2|86395.2|86464.1|86414.1|86444.6|86394.6|70
1632335730000|2021-09-22 18:35:30|86445.5|86395.5|86449|86399|86450|86400|86444.9|86394.9|64
1632335740000|2021-09-22 18:35:40|86449.5|86399.5|86449.2|86399.2|86450.1|86400.1|86440.6|86390.6|59
1632335750000|2021-09-22 18:35:50|86449.1|86399.1|86449.5|86399.5|86450.2|86400.2|86446.3|86396.3|58
1632335760000|2021-09-22 18:36:00|86449.4|86399.4|86432|86382|86452.5|86402.5|86428.4|86378.4|68
1632335770000|2021-09-22 18:36:10|86432.2|86382.2|86441.3|86391.3|86441.3|86391.3|86431.9|86381.9|59
1632335780000|2021-09-22 18:36:20|86440.7|86390.7|86439.5|86389.5|86446.1|86396.1|86439.3|86389.3|54
1632335790000|2021-09-22 18:36:30|86439.6|86389.6|86510|86460|86526.3|86476.3|86438.6|86388.6|63
1632335800000|2021-09-22 18:36:40|86510.8|86460.8|86591.1|86541.1|86602.7|86552.7|86500.3|86450.3|79
1632335810000|2021-09-22 18:36:50|86592.5|86542.5|86567.9|86517.9|86593.9|86543.9|86547.3|86497.3|80
1632335820000|2021-09-22 18:37:00|86575.3|86525.3|86555.6|86505.6|86581.5|86531.5|86540.7|86490.7|77
1632335830000|2021-09-22 18:37:10|86556.4|86506.4|86590.7|86540.7|86599.4|86549.4|86556.4|86506.4|76
1632335840000|2021-09-22 18:37:20|86586.2|86536.2|86586.6|86536.6|86588.9|86538.9|86559.1|86509.1|78
1632335850000|2021-09-22 18:37:30|86586.5|86536.5|86609.1|86559.1|86609.1|86559.1|86581.4|86531.4|78
1632335860000|2021-09-22 18:37:40|86610.7|86560.7|86679.3|86629.3|86685.3|86635.3|86610.7|86560.7|77
1632335870000|2021-09-22 18:37:50|86681.8|86631.8|86651.5|86601.5|86687.9|86633.7|86651.4|86601.4|78
1632335880000|2021-09-22 18:38:00|86652|86602|86648.7|86598.7|86653.7|86603.7|86639.8|86589.8|77
1632335890000|2021-09-22 18:38:10|86649.2|86599.2|86634.8|86584.8|86654.7|86604.7|86631.1|86581.1|77
1632335900000|2021-09-22 18:38:20|86635.3|86585.3|86650.2|86600.2|86651.7|86601.7|86633.6|86583.6|78
1632335910000|2021-09-22 18:38:30|86652.5|86602.5|86665.7|86615.7|86673.7|86623.7|86636.8|86586.8|76
1632335920000|2021-09-22 18:38:40|86666.7|86616.7|86673.5|86623.5|86673.5|86623.5|86651.7|86601.7|78
1632335930000|2021-09-22 18:38:50|86674.5|86624.5|86664.7|86614.7|86682.3|86632.3|86664.2|86614.2|78
1632335940000|2021-09-22 18:39:00|86665.8|86615.8|86677|86627|86688.4|86638.4|86663.1|86613.1|77
1632335950000|2021-09-22 18:39:10|86676.6|86626.6|86730|86680|86730|86680|86676.6|86626.6|79
1632335960000|2021-09-22 18:39:20|86735|86685|86755|86705|86759.6|86709.6|86727.6|86677.6|78
1632335970000|2021-09-22 18:39:30|86754.6|86704.6|86726.7|86676.7|86756.9|86706.9|86718.9|86668.9|77
1632335980000|2021-09-22 18:39:40|86724.8|86674.8|86697.1|86647.1|86724.8|86674.8|86697.1|86647.1|76
1632335990000|2021-09-22 18:39:50|86697.6|86647.6|86739.8|86689.8|86743.7|86693.7|86688.3|86638.3|76
1632336000000|2021-09-22 18:40:00|86745.3|86695.3|86749.9|86699.9|86756.6|86706.6|86744.5|86694.5|76
1632336010000|2021-09-22 18:40:10|86751.2|86701.2|86804|86754|86805.6|86755.6|86749.9|86699.9|80
1632336020000|2021-09-22 18:40:20|86803.7|86753.7|86821.7|86771.7|86821.7|86771.7|86795.7|86738.3|75
1632336030000|2021-09-22 18:40:30|86819.9|86769.9|86827.3|86777.3|86831.9|86779.5|86798.2|86739.1|77
1632336040000|2021-09-22 18:40:40|86826.2|86776.2|86819.4|86769.4|86829.1|86779.1|86805.6|86755.6|78
1632336050000|2021-09-22 18:40:50|86820.7|86770.7|86788.7|86738.7|86823.6|86773.6|86777|86727|78
1632336060000|2021-09-22 18:41:00|86789.9|86739.9|86791.7|86741.7|86804.2|86754.2|86784.9|86734.9|75
1632336070000|2021-09-22 18:41:10|86793.3|86743.3|86780.3|86730.3|86793.3|86743.3|86773.9|86723.9|79
1632336080000|2021-09-22 18:41:20|86782.3|86732.3|86811.7|86761.7|86818.8|86768.8|86778.6|86728.6|76
1632336090000|2021-09-22 18:41:30|86811|86761|86801|86751|86821.3|86771.3|86797|86747|78
1632336100000|2021-09-22 18:41:40|86799.1|86749.1|86853.5|86803.5|86862.6|86812.6|86799.1|86749.1|77
1632336110000|2021-09-22 18:41:50|86854.2|86804.2|86833|86783|86854.2|86804.2|86819.8|86769.8|77
1632336120000|2021-09-22 18:42:00|86833.1|86783.1|86818.3|86768.3|86841.8|86791.8|86818.1|86768.1|78
1632336130000|2021-09-22 18:42:10|86817.9|86767.9|86773.1|86723.1|86817.9|86767.9|86772.6|86722.6|75
1632336140000|2021-09-22 18:42:20|86767.6|86717.6|86771.4|86721.4|86782.1|86732.1|86767.1|86717.1|78
1632336150000|2021-09-22 18:42:30|86772|86722|86755.4|86705.4|86772|86722|86739|86689|78
1632336160000|2021-09-22 18:42:40|86759.5|86709.5|86760.6|86710.6|86766.5|86716.5|86751.9|86701.9|74
1632336170000|2021-09-22 18:42:50|86763.2|86713.2|86743.5|86693.5|86766.4|86716.4|86741.3|86691.3|72
1632336180000|2021-09-22 18:43:00|86737.9|86687.9|86757.8|86707.8|86773|86723|86736.3|86686.3|79
1632336190000|2021-09-22 18:43:10|86756.4|86706.4|86766.7|86716.7|86775.8|86725.8|86756.1|86706.1|68
1632336200000|2021-09-22 18:43:20|86767.1|86717.1|86811.5|86761.5|86816.2|86766.2|86763.3|86713.3|74
1632336210000|2021-09-22 18:43:30|86811.6|86761.6|86815.1|86765.1|86819.3|86767|86798.6|86745.2|76
1632336220000|2021-09-22 18:43:40|86809.7|86759.7|86811.9|86761.9|86835.4|86785.4|86809.7|86756.1|76
1632336230000|2021-09-22 18:43:50|86811|86761|86848.6|86798.6|86849.2|86799.2|86809.3|86759.3|80
1632336240000|2021-09-22 18:44:00|86850.6|86800.6|86852.9|86802.9|86870.2|86820.2|86838.5|86788.5|78
1632336250000|2021-09-22 18:44:10|86852.1|86802.1|86820.8|86770.8|86852.1|86802.1|86820.1|86763.8|77
1632336260000|2021-09-22 18:44:20|86821|86771|86826.5|86776.5|86831.3|86779.4|86816.1|86758.6|73
1632336270000|2021-09-22 18:44:30|86832|86782|86850.6|86800.6|86859.9|86802.5|86832|86782|73
1632336280000|2021-09-22 18:44:40|86851|86801|86845.7|86795.7|86858.2|86808.2|86839.4|86786|73
1632336290000|2021-09-22 18:44:50|86846.6|86796.6|86849.4|86799.4|86872.1|86822.1|86836.6|86786.6|78
1632336300000|2021-09-22 18:45:00|86851.2|86801.2|86874.1|86824.1|86878|86828|86851.2|86801.2|77
1632336310000|2021-09-22 18:45:10|86873.4|86823.4|86872.5|86822.5|86876.9|86826.9|86859.9|86809.9|73
1632336320000|2021-09-22 18:45:20|86873.3|86823.3|86875.4|86825.4|86879.6|86829.6|86873.2|86823.2|71
1632336330000|2021-09-22 18:45:30|86875.8|86825.8|86876.6|86826.6|86879.6|86829.6|86868.9|86818.9|74
1632336340000|2021-09-22 18:45:40|86876.8|86826.8|86868.9|86818.9|86877.2|86827.2|86862.5|86812.5|80
1632336350000|2021-09-22 18:45:50|86867.6|86817.6|86830.2|86780.2|86869.6|86819.6|86830.2|86780.2|76
1632336360000|2021-09-22 18:46:00|86831.3|86781.3|86835.8|86785.8|86843.7|86793.7|86820.3|86770.3|78
1632336370000|2021-09-22 18:46:10|86836.5|86786.5|86842.3|86792.3|86854.4|86804.4|86836.1|86786.1|76
1632336380000|2021-09-22 18:46:20|86842.2|86792.2|86839|86789|86842.2|86792.2|86824.2|86774.2|72
1632336390000|2021-09-22 18:46:30|86838.5|86788.5|86864.8|86814.8|86865.2|86815.2|86823.3|86773.3|78
1632336400000|2021-09-22 18:46:40|86863.4|86813.4|86871.8|86821.8|86888.6|86838.6|86855.8|86805.8|78
1632336410000|2021-09-22 18:46:50|86873.7|86823.7|86882.8|86832.8|86889.9|86839.9|86867.9|86817.9|72
1632336420000|2021-09-22 18:47:00|86881.7|86831.7|86907.5|86857.5|86907.5|86857.5|86881.7|86831.7|77
1632336430000|2021-09-22 18:47:10|86900.9|86850.9|86905.2|86855.2|86906.2|86856.2|86900.9|86850.9|74
1632336440000|2021-09-22 18:47:20|86904.8|86854.8|86910.7|86860.7|86910.7|86860.7|86902|86852|72
1632336450000|2021-09-22 18:47:30|86910.4|86860.4|86923.5|86873.5|86934.7|86884.7|86909.7|86859.7|77
1632336460000|2021-09-22 18:47:40|86921.9|86871.9|86926.8|86876.8|86954.9|86892.2|86915.8|86860.2|79
1632336470000|2021-09-22 18:47:50|86929.4|86879.4|86933.8|86883.8|86936.2|86886.2|86923.7|86873.7|70
1632336480000|2021-09-22 18:48:00|86933.7|86883.7|86922.1|86872.1|86937.7|86887.7|86916.6|86866.6|73
1632336490000|2021-09-22 18:48:10|86925|86875|86898.4|86848.4|86928.2|86878.2|86893.3|86843.3|77
1632336500000|2021-09-22 18:48:20|86900.3|86850.3|86877.8|86827.8|86903.5|86853.5|86877.3|86827.3|76
1632336510000|2021-09-22 18:48:30|86882.7|86832.7|86901.7|86851.7|86903.4|86851.7|86882.7|86828.6|74
1632336520000|2021-09-22 18:48:40|86904.1|86854.1|86906.8|86856.8|86908.8|86858.8|86878.8|86828.8|76
1632336530000|2021-09-22 18:48:50|86907.4|86857.4|86892.3|86842.3|86908.6|86858.6|86892.3|86842.3|78
1632336540000|2021-09-22 18:49:00|86891.2|86841.2|86899.9|86849.9|86908.4|86858.4|86891.2|86841.2|74
1632336550000|2021-09-22 18:49:10|86901.4|86851.4|86881|86831|86906.5|86856.5|86878.7|86828.7|78
1632336560000|2021-09-22 18:49:20|86881.1|86831.1|86889.3|86839.3|86891.3|86841.3|86871.2|86821.2|73
1632336570000|2021-09-22 18:49:30|86890.9|86840.9|86911|86861|86911.3|86861.3|86890.9|86840.9|77
1632336580000|2021-09-22 18:49:40|86911.4|86861.4|86956.5|86906.5|86957.9|86907.9|86910.8|86860.8|80
1632336590000|2021-09-22 18:49:50|86958|86908|86975.2|86925.2|86991|86941|86958|86908|73
1632336600000|2021-09-22 18:50:00|86973.2|86923.2|86994.2|86944.2|86999.6|86949.6|86973.2|86923.2|76
1632336610000|2021-09-22 18:50:10|86994.6|86944.6|86978.9|86928.9|86994.9|86944.9|86967.5|86917.5|78
1632336620000|2021-09-22 18:50:20|86979.5|86929.5|87006.2|86956.2|87008.3|86958.3|86979.3|86929.3|78
1632336630000|2021-09-22 18:50:30|87006.1|86956.1|86997.5|86947.5|87013.9|86963.9|86992.5|86942.5|77
1632336640000|2021-09-22 18:50:40|87000.5|86950.5|87008.7|86958.7|87012.8|86962.8|86992.2|86942.2|71
1632336650000|2021-09-22 18:50:50|87007.5|86957.5|87011.6|86961.6|87014.7|86964.7|87002.5|86952.5|77
1632336660000|2021-09-22 18:51:00|87011.7|86961.7|87022.1|86972.1|87022.4|86972.4|87011.7|86961.7|74
1632336670000|2021-09-22 18:51:10|87022.3|86972.3|87010.8|86960.8|87022.3|86972.3|87008.2|86958.2|76
1632336680000|2021-09-22 18:51:20|87011|86961|87008.2|86958.2|87011|86961|86995.9|86945.9|76
1632336690000|2021-09-22 18:51:30|87010.7|86960.7|87020.7|86970.7|87024.5|86974.5|87008.4|86958.4|70
1632336700000|2021-09-22 18:51:40|87023.6|86973.6|87028|86978|87033.4|86983.4|87018.4|86968.4|72
1632336710000|2021-09-22 18:51:50|87029.3|86979.3|86997.6|86947.6|87029.3|86979.3|86994.5|86944.5|75
1632336720000|2021-09-22 18:52:00|86999.5|86949.5|87021.9|86971.9|87022|86972|86999.5|86949.5|72
1632336730000|2021-09-22 18:52:10|87021.4|86971.4|87020.4|86970.4|87021.4|86971.4|87003.3|86953.3|77
1632336740000|2021-09-22 18:52:20|87020|86970|87001.1|86951.1|87022.5|86972.5|87001.1|86951.1|72
1632336750000|2021-09-22 18:52:30|87002.3|86952.3|86960.6|86910.6|87002.6|86952.6|86960.6|86893.5|78
1632336760000|2021-09-22 18:52:40|86959.6|86909.6|86945.3|86895.3|86959.6|86909.6|86934.2|86884.2|78
1632336770000|2021-09-22 18:52:50|86943.2|86893.2|86934.8|86884.8|86966|86910|86933.3|86883.3|74
1632336780000|2021-09-22 18:53:00|86937.2|86887.2|86937|86887|86941.2|86891.2|86926.8|86876.8|78
1632336790000|2021-09-22 18:53:10|86938.9|86888.9|86936.5|86886.5|86959.2|86909.2|86933.3|86874.6|77
1632336800000|2021-09-22 18:53:20|86948.2|86876|86925.9|86875.9|86963|86900.3|86923.8|86873.8|71
1632336810000|2021-09-22 18:53:30|86919.6|86869.6|86915.3|86865.3|86922.5|86872.5|86907|86857|71
1632336820000|2021-09-22 18:53:40|86915.8|86865.8|86920.6|86870.6|86932.6|86882.6|86912.9|86862.9|70
1632336830000|2021-09-22 18:53:50|86921.3|86871.3|86928.8|86878.8|86937.5|86878.8|86916.7|86862.7|73
1632336840000|2021-09-22 18:54:00|86928.5|86878.5|86909.4|86859.4|86938.8|86881.5|86908.1|86849.8|75
1632336850000|2021-09-22 18:54:10|86909.7|86859.7|86905.8|86855.8|86915.8|86865.8|86896.7|86846.7|78
1632336860000|2021-09-22 18:54:20|86907.5|86857.5|86848.8|86798.8|86909.2|86859.2|86844.8|86786.9|76
1632336870000|2021-09-22 18:54:30|86848.1|86798.1|86854.6|86804.6|86877.4|86814|86844.2|86785.7|76
1632336880000|2021-09-22 18:54:40|86854.5|86804.5|86862.9|86812.9|86887.6|86823|86854.5|86801.8|76
1632336890000|2021-09-22 18:54:50|86860.6|86810.6|86866.4|86793.8|86870.6|86811.2|86846.6|86789.2|79
1632336900000|2021-09-22 18:55:00|86854.8|86804.8|86853.9|86768.4|86870.3|86810|86831.6|86759.6|81
1632336910000|2021-09-22 18:55:10|86854.4|86768|86820.1|86770.1|86868|86805.2|86817.6|86764.5|80
1632336920000|2021-09-22 18:55:20|86819.7|86769.7|86846.4|86796.4|86860.6|86803.3|86819.2|86758.7|78
1632336930000|2021-09-22 18:55:30|86857.9|86786.6|86847|86797|86863|86802.7|86840.5|86777.5|76
1632336940000|2021-09-22 18:55:40|86860.4|86790|86858.2|86808.2|86870.5|86810.2|86848|86790|76
1632336950000|2021-09-22 18:55:50|86867.7|86797.4|86871.8|86821.8|86880.4|86828.5|86850.1|86792.8|80
1632336960000|2021-09-22 18:56:00|86868.9|86818.9|86865.2|86815.2|86880.7|86828.6|86862.4|86797.6|76
1632336970000|2021-09-22 18:56:10|86862.8|86812.8|86848.4|86798.4|86871.8|86815.5|86842|86792|72
1632336980000|2021-09-22 18:56:20|86848.9|86798.9|86876.9|86826.9|86878.7|86828.7|86844.8|86794.8|73
1632336990000|2021-09-22 18:56:30|86876.4|86826.4|86890.2|86840.2|86890.2|86840.2|86875.5|86814|72
1632337000000|2021-09-22 18:56:40|86892.3|86842.3|86880.7|86830.7|86892.7|86842.7|86880.4|86830.4|79
1632337010000|2021-09-22 18:56:50|86881.5|86831.5|86891|86841|86896.4|86846.4|86881.3|86831.3|75
1632337020000|2021-09-22 18:57:00|86890|86840|86921|86871|86928.2|86878.2|86887.9|86837.9|76
1632337030000|2021-09-22 18:57:10|86923.4|86873.4|86909.3|86859.3|86926.1|86873.5|86904|86837|75
1632337040000|2021-09-22 18:57:20|86910.3|86860.3|86887.7|86814|86911.7|86861.7|86864.8|86799.6|78
1632337050000|2021-09-22 18:57:30|86889.9|86812.3|86890.1|86816.4|86905.4|86844.4|86873.2|86807|79
1632337060000|2021-09-22 18:57:40|86891.4|86818.5|86890.4|86840.4|86899.1|86843.7|86873.9|86813|75
1632337070000|2021-09-22 18:57:50|86890.7|86840.7|86911|86861|86911|86861|86890.7|86840.7|66
1632337080000|2021-09-22 18:58:00|86911.2|86861.2|86907.4|86857.4|86916.8|86866.8|86905.9|86855.9|71
1632337090000|2021-09-22 18:58:10|86905.6|86855.6|86940.8|86890.8|86952.9|86893|86904.5|86854.5|80
1632337100000|2021-09-22 18:58:20|86942.7|86892.7|86941.5|86891.5|86944.7|86894.7|86930.5|86880.5|71
1632337110000|2021-09-22 18:58:30|86940.7|86890.7|86925.8|86875.8|86943.3|86893.3|86925|86864.4|72
1632337120000|2021-09-22 18:58:40|86926.8|86876.8|86935|86885|86935.6|86885.6|86919.2|86858.5|71
1632337130000|2021-09-22 18:58:50|86934.5|86884.5|86945.7|86895.7|86962.7|86905.2|86934.5|86876.2|73
1632337140000|2021-09-22 18:59:00|86945.8|86895.8|86941.8|86891.8|86963.6|86905.2|86941.8|86885.1|73
1632337150000|2021-09-22 18:59:10|86941.6|86891.6|86950.8|86900.8|86971.7|86905.8|86934.3|86878.7|76
1632337160000|2021-09-22 18:59:20|86951.8|86901.8|86957.1|86907.1|86962.9|86910.9|86948|86887|75
1632337170000|2021-09-22 18:59:30|86955.8|86905.8|86960.1|86910.1|86967.4|86917.4|86955.8|86905.8|75
1632337180000|2021-09-22 18:59:40|86963.1|86913.1|86973.9|86923.9|86985.7|86924.9|86955.6|86879.2|78
1632337190000|2021-09-22 18:59:50|86972.7|86922.7|86949.8|86899.8|86978.7|86928.7|86947.7|86889.5|78
1632337200000|2021-09-22 19:00:00|86949.3|86899.3|86975.3|86925.3|86979.5|86929.5|86948.9|86889.4|75
1632337210000|2021-09-22 19:00:10|86974.7|86924.7|86995|86945|86997.1|86947.1|86964.7|86914.7|70
1632337220000|2021-09-22 19:00:20|86998.2|86948.2|87002.1|86952.1|87007.1|86957.1|86995.5|86945.5|77
1632337230000|2021-09-22 19:00:30|86999.2|86949.2|87027.1|86977.1|87027.1|86977.1|86995.2|86945.2|77
1632337240000|2021-09-22 19:00:40|87026.4|86976.4|87017.6|86967.6|87033.1|86983.1|87012.4|86962.4|79
1632337250000|2021-09-22 19:00:50|87014.9|86964.9|86993.1|86943.1|87014.9|86964.9|86983.1|86933.1|80
1632337260000|2021-09-22 19:01:00|86992.7|86942.7|86996.1|86946.1|87011.5|86961.5|86989.6|86939.6|72
1632337270000|2021-09-22 19:01:10|86997.2|86947.2|87018.2|86968.2|87018.8|86968.8|86997.2|86947.2|75
1632337280000|2021-09-22 19:01:20|87017.3|86967.3|87007.6|86957.6|87021.7|86971.7|87005.7|86955.7|73
1632337290000|2021-09-22 19:01:30|87007.9|86957.9|87021.5|86971.5|87023.3|86973.3|87006.8|86956.8|70
1632337300000|2021-09-22 19:01:40|87021.8|86971.8|87049.1|86999.1|87068.3|87018.3|87021.6|86971.6|77
1632337310000|2021-09-22 19:01:50|87047.6|86997.6|87050|87000|87050|87000|87034.9|86984.9|73
1632337320000|2021-09-22 19:02:00|87051.8|87001.8|87058.2|87008.2|87060.7|87010.7|87045.6|86995.6|72
1632337330000|2021-09-22 19:02:10|87058.6|87008.6|87078.2|87028.2|87078.5|87028.5|87057.6|87007.6|74
1632337340000|2021-09-22 19:02:20|87079.5|87029.5|87073.9|87023.9|87087.8|87037.8|87072.2|87022.2|72
1632337350000|2021-09-22 19:02:30|87072.9|87022.9|87048.1|86998.1|87075.2|87025.2|87041.3|86991.3|72
1632337360000|2021-09-22 19:02:40|87047.5|86997.5|87040.3|86990.3|87054.2|87004.2|87040.3|86990.3|72
1632337370000|2021-09-22 19:02:50|87039.9|86989.9|87045.1|86995.1|87046.5|86996.5|87037.6|86987.6|70
1632337380000|2021-09-22 19:03:00|87042.3|86992.3|87079.8|87029.8|87080.6|87030.6|87042.3|86992.3|77
1632337390000|2021-09-22 19:03:10|87079.9|87029.9|87073.1|87023.1|87082.3|87032.3|87072.8|87022.8|72
1632337400000|2021-09-22 19:03:20|87073.5|87023.5|87046.9|86996.9|87073.6|87023.6|87046.9|86996.9|75
1632337410000|2021-09-22 19:03:30|87047.1|86997.1|87055.5|87005.5|87060.1|87010.1|87043.5|86993.5|73
1632337420000|2021-09-22 19:03:40|87052.3|87002.3|87036.2|86986.2|87053.8|87003.8|87035.2|86985.2|75
1632337430000|2021-09-22 19:03:50|87036.3|86986.3|87036.7|86986.7|87043.3|86993.3|87033|86983|71
1632337440000|2021-09-22 19:04:00|87034.6|86984.6|87039.4|86989.4|87042.6|86992.6|87031.8|86981.8|73
1632337450000|2021-09-22 19:04:10|87038|86988|87029.3|86979.3|87038|86988|87028.3|86978.3|69
1632337460000|2021-09-22 19:04:20|87029.8|86979.8|87051.9|87001.9|87053.3|87003.3|87029.8|86979.8|68
1632337470000|2021-09-22 19:04:30|87051.8|87001.8|87047|86997|87052.3|87002.3|87044.3|86994.3|73
1632337480000|2021-09-22 19:04:40|87047.6|86997.6|87043.1|86993.1|87047.6|86997.6|87040.6|86990.6|69
1632337490000|2021-09-22 19:04:50|87042.1|86992.1|87040.3|86990.3|87044.1|86994.1|87030.7|86980.7|69
1632337500000|2021-09-22 19:05:00|87039.2|86989.2|87015.8|86965.8|87040.6|86990.6|87011.7|86961.7|67
1632337510000|2021-09-22 19:05:10|87016.9|86966.9|87004|86954|87024.5|86974.5|87002.1|86952.1|75
1632337520000|2021-09-22 19:05:20|87004.4|86954.4|87002.7|86952.7|87006.9|86956.9|86999.8|86949.8|67
1632337530000|2021-09-22 19:05:30|87002.4|86952.4|86994.2|86944.2|87002.4|86952.4|86992.6|86942.6|66
1632337540000|2021-09-22 19:05:40|86993.8|86943.8|86995.9|86945.9|86999.4|86949.4|86988.7|86938.7|59
1632337550000|2021-09-22 19:05:50|86996.4|86946.4|87007.9|86957.9|87007.9|86957.9|86990.3|86940.3|69
1632337560000|2021-09-22 19:06:00|87007.6|86957.6|86995.4|86945.4|87007.6|86957.6|86992.6|86942.6|70
1632337570000|2021-09-22 19:06:10|86995.6|86945.6|86996.6|86946.6|87003.3|86953.3|86990.9|86940.9|74
1632337580000|2021-09-22 19:06:20|86996|86946|86972.2|86922.2|86996.6|86946.6|86960.5|86910.5|72
1632337590000|2021-09-22 19:06:30|86974|86924|86977.8|86927.8|86995.7|86945.7|86972.2|86922.2|70
1632337600000|2021-09-22 19:06:40|86978.1|86928.1|86971.5|86921.5|86984.4|86934.4|86965.3|86915.3|69
1632337610000|2021-09-22 19:06:50|86969.6|86919.6|86976.2|86926.2|86976.2|86926.2|86965.1|86915.1|70
1632337620000|2021-09-22 19:07:00|86972.8|86922.8|86964.3|86914.3|86974.2|86924.2|86964.3|86914.3|75
1632337630000|2021-09-22 19:07:10|86962.8|86912.8|86954.6|86904.6|86971.4|86921.4|86941.3|86891.3|76
1632337640000|2021-09-22 19:07:20|86954.4|86904.4|86938.2|86888.2|86955.8|86905.8|86937.2|86887.2|72
1632337650000|2021-09-22 19:07:30|86938.1|86888.1|86940.4|86890.4|86949|86899|86933.5|86883.5|78
1632337660000|2021-09-22 19:07:40|86940.8|86890.8|86935.1|86885.1|86943.3|86893.3|86930.1|86880.1|74
1632337670000|2021-09-22 19:07:50|86935.8|86885.8|86920.9|86870.9|86939.7|86889.7|86919.8|86869.8|75
1632337680000|2021-09-22 19:08:00|86919.2|86869.2|86911|86861|86922.8|86872.8|86908.2|86858.2|67
1632337690000|2021-09-22 19:08:10|86910.8|86860.8|86922.8|86872.8|86923.1|86873.1|86910.2|86860.2|67
1632337700000|2021-09-22 19:08:20|86922.7|86872.7|86934.5|86884.5|86942.2|86892.2|86922|86872|77
1632337710000|2021-09-22 19:08:30|86934.7|86884.7|86923.6|86873.6|86937.2|86887.2|86923.4|86873.4|73
1632337720000|2021-09-22 19:08:40|86923.4|86873.4|86914.6|86864.6|86923.7|86873.7|86910.2|86860.2|67
1632337730000|2021-09-22 19:08:50|86919.1|86869.1|86911.3|86861.3|86925.5|86875.5|86909.6|86859.6|74
1632337740000|2021-09-22 19:09:00|86908.2|86858.2|86905.8|86855.8|86911.2|86861.2|86892.8|86842.8|78
1632337750000|2021-09-22 19:09:10|86905.2|86855.2|86903.7|86853.7|86911.5|86861.5|86901.3|86851.3|70
1632337760000|2021-09-22 19:09:20|86903.4|86853.4|86907|86857|86912.8|86862.8|86902.1|86852.1|73
1632337770000|2021-09-22 19:09:30|86905.8|86855.8|86907.3|86857.3|86912.8|86862.8|86903.5|86853.5|71
1632337780000|2021-09-22 19:09:40|86906.9|86856.9|86901.1|86851.1|86906.9|86856.9|86898|86848|71
1632337790000|2021-09-22 19:09:50|86901.9|86851.9|86902.5|86852.5|86904.7|86854.7|86898.3|86848.3|64
1632337800000|2021-09-22 19:10:00|86903.1|86853.1|86911.3|86861.3|86921.2|86867.4|86903.1|86846.7|68
1632337810000|2021-09-22 19:10:10|86910|86860|86912|86862|86914.3|86862.8|86903.5|86842.9|66
1632337820000|2021-09-22 19:10:20|86911.8|86861.8|86908.8|86858.8|86911.8|86861.8|86902.2|86852.2|62
1632337830000|2021-09-22 19:10:30|86909.3|86859.3|86910|86860|86917.7|86867.7|86908.4|86858.4|72
1632337840000|2021-09-22 19:10:40|86909.6|86859.6|86910.2|86860.2|86913.7|86863.7|86906.2|86856.2|66
1632337850000|2021-09-22 19:10:50|86909|86859|86906.5|86856.5|86913.7|86863.7|86904.7|86854.7|68
1632337860000|2021-09-22 19:11:00|86906.2|86856.2|86927.3|86877.3|86938.4|86880.1|86906.1|86856.1|76
1632337870000|2021-09-22 19:11:10|86929.6|86879.6|86937.4|86887.4|86939.5|86889.5|86927.4|86877.4|71
1632337880000|2021-09-22 19:11:20|86937.2|86887.2|86942.3|86892.3|86943.1|86893.1|86935.4|86885.4|68
1632337890000|2021-09-22 19:11:30|86940.8|86890.8|86947.6|86897.6|86948.9|86898.9|86924|86874|77
1632337900000|2021-09-22 19:11:40|86948.8|86898.8|86941.4|86891.4|86949.6|86899.6|86938.8|86888.8|68
1632337910000|2021-09-22 19:11:50|86941.7|86891.7|86906.8|86856.8|86941.7|86891.7|86906.8|86856.8|71
1632337920000|2021-09-22 19:12:00|86906.2|86856.2|86916.8|86866.8|86922.5|86872.5|86906|86856|75
1632337930000|2021-09-22 19:12:10|86916.6|86866.6|86924.6|86874.6|86927.2|86877.2|86915.3|86865.3|64
1632337940000|2021-09-22 19:12:20|86924.9|86874.9|86931.3|86881.3|86940.1|86888.1|86924.1|86865.6|69
1632337950000|2021-09-22 19:12:30|86929.8|86879.8|86939.9|86889.9|86944.6|86889.9|86927|86871.3|70
1632337960000|2021-09-22 19:12:40|86940.2|86890.2|86942.4|86892.4|86947.5|86893.9|86935.8|86877.4|57
1632337970000|2021-09-22 19:12:50|86941.5|86891.5|86954.3|86904.3|86955.7|86905.2|86941.5|86880.9|70
1632337980000|2021-09-22 19:13:00|86953.9|86903.9|86954.1|86904.1|86961.8|86911.8|86952.3|86902.3|66
1632337990000|2021-09-22 19:13:10|86954.8|86904.8|86964.4|86914.4|86966.1|86916.1|86952.9|86902.9|63
1632338000000|2021-09-22 19:13:20|86964.3|86914.3|86970.4|86920.4|86977|86927|86958.9|86908.9|68
1632338010000|2021-09-22 19:13:30|86970.9|86920.9|86970.6|86920.6|86972.9|86922.9|86965.6|86915.6|62
1632338020000|2021-09-22 19:13:40|86970.7|86920.7|86971.5|86921.5|86971.9|86921.9|86966.8|86916.8|60
1632338030000|2021-09-22 19:13:50|86971.4|86921.4|86960.5|86910.5|86972.9|86922.9|86955.6|86905.6|60
1632338040000|2021-09-22 19:14:00|86959.4|86909.4|86942.3|86892.3|86960.8|86910.8|86942|86892|69
1632338050000|2021-09-22 19:14:10|86942|86892|86957.9|86907.9|86958|86908|86941.7|86891.7|68
1632338060000|2021-09-22 19:14:20|86957.7|86907.7|86960.3|86910.3|86962.4|86912.4|86954.4|86904.4|71
1632338070000|2021-09-22 19:14:30|86959.6|86909.6|86942.7|86892.7|86959.6|86909.6|86937|86887|65
1632338080000|2021-09-22 19:14:40|86942.4|86892.4|86937.6|86887.6|86944.1|86894.1|86934.5|86884.5|65
1632338090000|2021-09-22 19:14:50|86937.2|86887.2|86928.5|86878.5|86937.8|86887.8|86928.5|86878.5|56
1632338100000|2021-09-22 19:15:00|86932.5|86882.5|86935.7|86885.7|86936.3|86886.3|86924.5|86874.5|65
1632338110000|2021-09-22 19:15:10|86935.3|86885.3|86941.9|86891.9|86945.1|86895.1|86934.6|86884.6|68
1632338120000|2021-09-22 19:15:20|86942.5|86892.5|86942|86892|86945.3|86895.3|86928.8|86878.8|66
1632338130000|2021-09-22 19:15:30|86942.9|86892.9|86947.3|86897.3|86950.7|86900.7|86941|86891|65
1632338140000|2021-09-22 19:15:40|86945.9|86895.9|86957.9|86907.9|86958.5|86908.5|86945.9|86895.9|63
1632338150000|2021-09-22 19:15:50|86958|86908|86946.4|86896.4|86958.2|86908.2|86946.4|86896.4|67
1632338160000|2021-09-22 19:16:00|86942|86892|86923.7|86873.7|86942|86892|86923.7|86873.7|68
1632338170000|2021-09-22 19:16:10|86924.3|86874.3|86915.1|86865.1|86924.3|86874.3|86913.2|86863.2|62
1632338180000|2021-09-22 19:16:20|86914.6|86864.6|86914.7|86864.7|86917.7|86867.7|86909.1|86859.1|51
1632338190000|2021-09-22 19:16:30|86914.3|86864.3|86916.4|86866.4|86916.4|86866.4|86911|86861|61
1632338200000|2021-09-22 19:16:40|86916.8|86866.8|86922.5|86872.5|86922.6|86872.6|86916.1|86866.1|59
1632338210000|2021-09-22 19:16:50|86927.5|86877.5|86926.7|86876.7|86934.4|86884.4|86921.9|86871.9|76
1632338220000|2021-09-22 19:17:00|86925.9|86875.9|86911.9|86861.9|86927.3|86877.3|86911.9|86861.9|59
1632338230000|2021-09-22 19:17:10|86911.8|86861.8|86898.6|86848.6|86913.4|86863.4|86898.6|86848.6|66
1632338240000|2021-09-22 19:17:20|86898.8|86848.8|86876.6|86826.6|86898.8|86848.8|86871.7|86821.7|76
1632338250000|2021-09-22 19:17:30|86873.7|86823.7|86879.3|86829.3|86884|86834|86870.8|86820.8|67
1632338260000|2021-09-22 19:17:40|86879.5|86829.5|86883.6|86833.6|86885.2|86835.2|86877.9|86827.9|59
1632338270000|2021-09-22 19:17:50|86882.9|86832.9|86878.4|86828.4|86888|86838|86877.9|86827.9|60
1632338280000|2021-09-22 19:18:00|86878.3|86828.3|86873.1|86823.1|86891.2|86841.2|86871.5|86821.5|65
1632338290000|2021-09-22 19:18:10|86874.8|86824.8|86870.8|86820.8|86875.2|86825.2|86865.1|86815.1|62
1632338300000|2021-09-22 19:18:20|86870.5|86820.5|86876.9|86826.9|86880.1|86830.1|86865.6|86815.6|71
1632338310000|2021-09-22 19:18:30|86876.8|86826.8|86873.3|86823.3|86886.4|86836.4|86869.7|86819.7|71
1632338320000|2021-09-22 19:18:40|86871.6|86821.6|86867.8|86817.8|86871.6|86821.6|86865.4|86815.4|62
1632338330000|2021-09-22 19:18:50|86867.2|86817.2|86851.2|86801.2|86867.2|86817.2|86850.4|86800.4|68
1632338340000|2021-09-22 19:19:00|86852.2|86802.2|86843.3|86793.3|86854.2|86804.2|86838.3|86788.3|69
1632338350000|2021-09-22 19:19:10|86843.6|86793.6|86857.3|86807.3|86861.5|86811.5|86843.2|86793.2|68
1632338360000|2021-09-22 19:19:20|86856.3|86806.3|86856.3|86806.3|86862.9|86812.9|86853.3|86803.3|73
1632338370000|2021-09-22 19:19:30|86855|86805|86848|86798|86857|86807|86848|86798|69
1632338380000|2021-09-22 19:19:40|86846|86796|86834.9|86784.9|86847.3|86797.3|86832.4|86782.4|72
1632338390000|2021-09-22 19:19:50|86833.7|86783.7|86825.9|86775.9|86835.2|86785.2|86821.8|86771.8|74
1632338400000|2021-09-22 19:20:00|86826.2|86776.2|86835.1|86785.1|86838.5|86788.5|86824.3|86774.3|71
1632338410000|2021-09-22 19:20:10|86834.9|86784.9|86835.2|86785.2|86840.5|86790.5|86833.4|86783.4|54
1632338420000|2021-09-22 19:20:20|86835.7|86785.7|86837.7|86787.7|86842|86792|86834.1|86784.1|60
1632338430000|2021-09-22 19:20:30|86838.3|86788.3|86841.8|86791.8|86841.8|86791.8|86835.1|86785.1|58
1632338440000|2021-09-22 19:20:40|86843.8|86793.8|86833.1|86783.1|86855.9|86805.9|86832.1|86782.1|76
1632338450000|2021-09-22 19:20:50|86832.4|86782.4|86826.3|86776.3|86832.9|86782.9|86818.8|86768.8|74
1632338460000|2021-09-22 19:21:00|86826.2|86776.2|86826.5|86776.5|86828.5|86778.5|86816|86766|57
1632338470000|2021-09-22 19:21:10|86826.4|86776.4|86838.4|86788.4|86838.7|86788.7|86826.4|86776.4|65
1632338480000|2021-09-22 19:21:20|86836.8|86786.8|86820.6|86770.6|86851.8|86801.8|86820.6|86770.6|69
1632338490000|2021-09-22 19:21:30|86821.3|86771.3|86810.5|86760.5|86821.3|86771.3|86803.1|86753.1|69
1632338500000|2021-09-22 19:21:40|86813.5|86763.5|86815.4|86765.4|86816.2|86766.2|86807.8|86757.8|51
1632338510000|2021-09-22 19:21:50|86815.5|86765.5|86791.7|86741.7|86816.9|86766.9|86791|86741|74
1632338520000|2021-09-22 19:22:00|86791.6|86741.6|86794|86744|86795.4|86745.4|86784.8|86734.8|68
1632338530000|2021-09-22 19:22:10|86794.2|86744.2|86793.6|86743.6|86800.5|86750.5|86790.5|86740.5|66
1632338540000|2021-09-22 19:22:20|86793.4|86743.4|86783.4|86733.4|86794.8|86744.8|86778.9|86728.9|70
1632338550000|2021-09-22 19:22:30|86780.7|86730.7|86788.7|86738.7|86793.2|86743.2|86780.7|86730.7|70
1632338560000|2021-09-22 19:22:40|86789.2|86739.2|86783.8|86733.8|86789.7|86739.7|86782.8|86732.8|64
1632338570000|2021-09-22 19:22:50|86784.3|86734.3|86787.6|86737.6|86788.1|86738.1|86781.1|86731.1|61
1632338580000|2021-09-22 19:23:00|86787.3|86737.3|86784.4|86734.4|86790.8|86740.8|86783.7|86733.7|63
1632338590000|2021-09-22 19:23:10|86782.6|86732.6|86791.6|86741.6|86793.5|86743.5|86782.6|86732.6|66
1632338600000|2021-09-22 19:23:20|86790.5|86740.5|86787.9|86737.9|86792.8|86742.8|86787.8|86737.8|61
1632338610000|2021-09-22 19:23:30|86788|86738|86812.2|86762.2|86815.8|86765.8|86783.5|86733.5|74
1632338620000|2021-09-22 19:23:40|86812.9|86762.9|86815|86765|86816|86766|86810.5|86760.5|69
1632338630000|2021-09-22 19:23:50|86814.5|86764.5|86812|86762|86814.5|86764.5|86805.7|86755.7|63
1632338640000|2021-09-22 19:24:00|86811.9|86761.9|86817|86767|86817.1|86767.1|86810.6|86760.6|63
1632338650000|2021-09-22 19:24:10|86816.8|86766.8|86826.4|86776.4|86826.7|86776.7|86816.4|86766.4|62
1632338660000|2021-09-22 19:24:20|86826.3|86776.3|86819.4|86769.4|86826.8|86776.8|86818.3|86768.3|51
1632338670000|2021-09-22 19:24:30|86819.5|86769.5|86831.4|86781.4|86832.8|86782.8|86818|86768|62
1632338680000|2021-09-22 19:24:40|86832.3|86782.3|86840.5|86790.5|86840.5|86790.5|86825.2|86775.2|65
1632338690000|2021-09-22 19:24:50|86838.1|86788.1|86818|86768|86840.1|86790.1|86814.5|86764.5|67
1632338700000|2021-09-22 19:25:00|86817.8|86767.8|86818.2|86768.2|86824.1|86774.1|86817.4|86767.4|47
1632338710000|2021-09-22 19:25:10|86818.1|86768.1|86815|86765|86818.1|86768.1|86812.9|86762.9|57
1632338720000|2021-09-22 19:25:20|86815.1|86765.1|86817.6|86767.6|86819.3|86769.3|86812.3|86762.3|60
1632338730000|2021-09-22 19:25:30|86819.5|86769.5|86819.6|86769.6|86829.1|86779.1|86817.9|86767.9|73
1632338740000|2021-09-22 19:25:40|86820.1|86770.1|86840.1|86790.1|86843.4|86793.4|86820.1|86770.1|74
1632338750000|2021-09-22 19:25:50|86839.1|86789.1|86843|86793|86843|86793|86832.5|86782.5|55
1632338760000|2021-09-22 19:26:00|86846.6|86796.6|86858.8|86808.8|86867.6|86817.6|86840.3|86790.3|66
1632338770000|2021-09-22 19:26:10|86860|86810|86855.9|86805.9|86863.2|86813.2|86853.6|86803.6|58
1632338780000|2021-09-22 19:26:20|86856.8|86806.8|86849.6|86799.6|86856.8|86806.8|86847.6|86797.6|66
1632338790000|2021-09-22 19:26:30|86851.1|86801.1|86863.2|86813.2|86863.2|86813.2|86850.1|86800.1|67
1632338800000|2021-09-22 19:26:40|86861.1|86811.1|86856.3|86806.3|86862.8|86812.8|86852.4|86802.4|58
1632338810000|2021-09-22 19:26:50|86857.4|86807.4|86861|86811|86861.9|86811.9|86856.1|86806.1|49
1632338820000|2021-09-22 19:27:00|86861.2|86811.2|86855.5|86805.5|86861.2|86811.2|86853.1|86803.1|54
1632338830000|2021-09-22 19:27:10|86855.3|86805.3|86846|86796|86856.1|86806.1|86842.3|86792.3|69
1632338840000|2021-09-22 19:27:20|86846.4|86796.4|86832.9|86782.9|86854.6|86804.6|86832.9|86782.9|70
1632338850000|2021-09-22 19:27:30|86833.3|86783.3|86840.8|86790.8|86843.1|86793.1|86832.5|86782.5|64
1632338860000|2021-09-22 19:27:40|86840.4|86790.4|86839.7|86789.7|86842.2|86792.2|86839|86789|55
1632338870000|2021-09-22 19:27:50|86841|86791|86826.6|86776.6|86842.1|86792.1|86826.6|86776.6|63
1632338880000|2021-09-22 19:28:00|86827.9|86777.9|86822.6|86772.6|86829.1|86779.1|86817.4|86767.4|65
1632338890000|2021-09-22 19:28:10|86824.1|86774.1|86822.2|86772.2|86830|86780|86819.1|86769.1|58
1632338900000|2021-09-22 19:28:20|86822.8|86772.8|86825.1|86775.1|86827.1|86777.1|86820.9|86770.9|54
1632338910000|2021-09-22 19:28:30|86825.9|86775.9|86829.5|86779.5|86832.2|86782.2|86824.9|86774.9|55
1632338920000|2021-09-22 19:28:40|86829|86779|86824|86774|86830.8|86780.8|86819.5|86769.5|58
1632338930000|2021-09-22 19:28:50|86822.9|86772.9|86826.9|86776.9|86829.1|86779.1|86822.9|86772.9|56
1632338940000|2021-09-22 19:29:00|86826|86776|86834.5|86784.5|86838|86788|86826|86776|71
1632338950000|2021-09-22 19:29:10|86834.4|86784.4|86835.2|86785.2|86840.8|86790.8|86833|86783|58
1632338960000|2021-09-22 19:29:20|86835|86785|86832.6|86782.6|86836.2|86786.2|86828.6|86778.6|64
1632338970000|2021-09-22 19:29:30|86837.3|86787.3|86848.1|86798.1|86855.3|86805.3|86832.7|86782.7|76
1632338980000|2021-09-22 19:29:40|86845|86795|86836.1|86786.1|86854.2|86804.2|86826.1|86776.1|76
1632338990000|2021-09-22 19:29:50|86836.7|86786.7|86834.6|86784.6|86837|86787|86831.3|86781.3|63
1632339000000|2021-09-22 19:30:00|86832.7|86782.7|86826.5|86776.5|86835.8|86785.8|86824.3|86774.3|76
1632339010000|2021-09-22 19:30:10|86825.9|86775.9|86812.1|86762.1|86828.3|86778.3|86806.3|86756.3|69
1632339020000|2021-09-22 19:30:20|86812.7|86762.7|86800.7|86750.7|86815|86765|86800|86750|55
1632339030000|2021-09-22 19:30:30|86801.4|86751.4|86796.8|86746.8|86803.5|86753.5|86785|86735|62
1632339040000|2021-09-22 19:30:40|86800.1|86750.1|86815.4|86765.4|86822|86772|86800.1|86750.1|76
1632339050000|2021-09-22 19:30:50|86815.1|86765.1|86805|86755|86818.4|86768.4|86804.8|86754.8|75
1632339060000|2021-09-22 19:31:00|86804.8|86754.8|86805.6|86755.6|86809.6|86759.6|86803.3|86753.3|62
1632339070000|2021-09-22 19:31:10|86805.7|86755.7|86810.5|86760.5|86813.4|86763.4|86803.9|86753.9|65
1632339080000|2021-09-22 19:31:20|86809.9|86759.9|86818.5|86768.5|86819.2|86769.2|86809.6|86759.6|61
1632339090000|2021-09-22 19:31:30|86819.4|86769.4|86828.7|86778.7|86833.6|86783.6|86817|86767|69
1632339100000|2021-09-22 19:31:40|86827.8|86777.8|86825.1|86775.1|86828.7|86778.7|86823.7|86773.7|48
1632339110000|2021-09-22 19:31:50|86825|86775|86825.6|86775.6|86826.2|86776.2|86823.2|86773.2|49
1632339120000|2021-09-22 19:32:00|86825.2|86775.2|86824.3|86774.3|86827.1|86777.1|86823.6|86773.6|43
1632339130000|2021-09-22 19:32:10|86824.7|86774.7|86861.1|86811.1|86862.1|86812.1|86824.7|86774.7|70
1632339140000|2021-09-22 19:32:20|86860.1|86810.1|86862.3|86812.3|86865|86815|86858.7|86808.7|60
1632339150000|2021-09-22 19:32:30|86862.5|86812.5|86854|86804|86862.5|86812.5|86852|86802|48
1632339160000|2021-09-22 19:32:40|86854.5|86804.5|86854.5|86804.5|86855.5|86805.5|86853.6|86803.6|43
1632339170000|2021-09-22 19:32:50|86855|86805|86853.6|86803.6|86855|86805|86853.5|86803.5|34
1632339180000|2021-09-22 19:33:00|86853.4|86803.4|86869.5|86819.5|86871|86821|86853.4|86803.4|49
1632339190000|2021-09-22 19:33:10|86870.5|86820.5|86879.6|86829.6|86882.5|86832.5|86870.5|86820.5|52
1632339200000|2021-09-22 19:33:20|86879.7|86829.7|86901.6|86851.6|86905.7|86855.7|86879.7|86829.7|63
1632339210000|2021-09-22 19:33:30|86900.9|86850.9|86924.2|86874.2|86925.2|86875.2|86900.9|86850.9|73
1632339220000|2021-09-22 19:33:40|86924.3|86874.3|86930.8|86880.8|86933.5|86883.5|86924.3|86874.3|70
1632339230000|2021-09-22 19:33:50|86930.3|86880.3|86942.7|86892.7|86943.8|86893.8|86928.4|86878.4|62
1632339240000|2021-09-22 19:34:00|86940.7|86890.7|86944.7|86894.7|86946.9|86896.9|86937.5|86887.5|73
1632339250000|2021-09-22 19:34:10|86944.3|86894.3|86943.6|86893.6|86949.1|86899.1|86943.6|86893.6|61
1632339260000|2021-09-22 19:34:20|86943.3|86893.3|86952.6|86902.6|86958.4|86908.4|86940|86890|65
1632339270000|2021-09-22 19:34:30|86952.5|86902.5|86949|86899|86956.5|86906.5|86947.4|86897.4|65
1632339280000|2021-09-22 19:34:40|86949.1|86899.1|86943.4|86893.4|86949.4|86899.4|86941.4|86891.4|62
1632339290000|2021-09-22 19:34:50|86943.1|86893.1|86946|86896|86946.3|86896.3|86940.4|86890.4|61
1632339300000|2021-09-22 19:35:00|86946.1|86896.1|86958.2|86908.2|86960.5|86910.5|86946.1|86896.1|58
1632339310000|2021-09-22 19:35:10|86956|86906|86959.2|86909.2|86961.9|86911.9|86956|86906|49
1632339320000|2021-09-22 19:35:20|86959.3|86909.3|86958.3|86908.3|86962.3|86912.3|86954.9|86904.9|49
1632339330000|2021-09-22 19:35:30|86959.9|86909.9|86947.7|86897.7|86959.9|86909.9|86947.4|86897.4|61
1632339340000|2021-09-22 19:35:40|86946.2|86896.2|86949.2|86899.2|86952.1|86902.1|86946.2|86896.2|55
1632339350000|2021-09-22 19:35:50|86949.3|86899.3|86952.1|86902.1|86954.2|86904.2|86949.3|86899.3|50
1632339360000|2021-09-22 19:36:00|86951.9|86901.9|86949|86899|86954.5|86904.5|86947.8|86897.8|49
1632339370000|2021-09-22 19:36:10|86949.2|86899.2|86967.9|86917.9|86967.9|86917.9|86948.7|86898.7|60
1632339380000|2021-09-22 19:36:20|86967.8|86917.8|86970|86920|86977|86927|86964.6|86914.6|64
1632339390000|2021-09-22 19:36:30|86970.1|86920.1|86973.3|86923.3|86978|86928|86961.7|86911.7|72
1632339400000|2021-09-22 19:36:40|86974.8|86924.8|86976.2|86926.2|86980.6|86930.6|86969.1|86919.1|77
1632339410000|2021-09-22 19:36:50|86973.9|86923.9|86961.9|86911.9|86973.9|86923.9|86959.6|86909.6|59
1632339420000|2021-09-22 19:37:00|86961.8|86911.8|86965.8|86915.8|86966.4|86916.4|86958.5|86908.5|43
1632339430000|2021-09-22 19:37:10|86966.8|86916.8|86964.8|86914.8|86967.2|86917.2|86960.1|86910.1|48
1632339440000|2021-09-22 19:37:20|86965|86915|86975.1|86925.1|86977.7|86927.7|86965|86915|75
1632339450000|2021-09-22 19:37:30|86975.6|86925.6|86966.1|86916.1|86976.5|86926.5|86963.4|86913.4|63
1632339460000|2021-09-22 19:37:40|86963.8|86913.8|86964.8|86914.8|86966|86916|86962.2|86912.2|42
1632339470000|2021-09-22 19:37:50|86964.6|86914.6|86961.3|86911.3|86966.3|86916.3|86961.3|86911.3|42
1632339480000|2021-09-22 19:38:00|86961|86911|86965.3|86915.3|86965.3|86915.3|86958.7|86908.7|46
1632339490000|2021-09-22 19:38:10|86964.4|86914.4|86969.2|86919.2|86972.3|86922.3|86964.4|86914.4|54
1632339500000|2021-09-22 19:38:20|86969.1|86919.1|86964.4|86914.4|86970|86920|86960.6|86910.6|48
1632339510000|2021-09-22 19:38:30|86964.1|86914.1|86965.5|86915.5|86966.4|86916.4|86961.6|86911.6|51
1632339520000|2021-09-22 19:38:40|86964.7|86914.7|86962.2|86912.2|86965.3|86915.3|86961.5|86911.5|35
1632339530000|2021-09-22 19:38:50|86961.8|86911.8|86958.6|86908.6|86962.4|86912.4|86957.8|86907.8|29
1632339540000|2021-09-22 19:39:00|86959.1|86909.1|86962.2|86912.2|86962.2|86912.2|86958.6|86908.6|50
1632339550000|2021-09-22 19:39:10|86962.8|86912.8|86969.1|86919.1|86969.2|86919.2|86962.8|86912.8|46
1632339560000|2021-09-22 19:39:20|86968.9|86918.9|86965.3|86915.3|86970.4|86920.4|86963.7|86913.7|53
1632339570000|2021-09-22 19:39:30|86965.9|86915.9|86961.1|86911.1|86965.9|86915.9|86960.9|86910.9|42
1632339580000|2021-09-22 19:39:40|86961.7|86911.7|86961.6|86911.6|86962.4|86912.4|86960.8|86910.8|37
1632339590000|2021-09-22 19:39:50|86960.4|86910.4|86954|86904|86960.4|86910.4|86951.4|86901.4|64
1632339600000|2021-09-22 19:40:00|86953.9|86903.9|86952.8|86902.8|86954.3|86904.3|86951.7|86901.7|51
1632339610000|2021-09-22 19:40:10|86953.5|86903.5|86950|86900|86953.5|86903.5|86948.3|86898.3|56
1632339620000|2021-09-22 19:40:20|86949.9|86899.9|86945.8|86895.8|86951.9|86901.9|86945.8|86895.8|51
1632339630000|2021-09-22 19:40:30|86946.1|86896.1|86945.7|86895.7|86946.4|86896.4|86940.3|86890.3|51
1632339640000|2021-09-22 19:40:40|86944.9|86894.9|86943.5|86893.5|86946.3|86896.3|86938.5|86888.5|63
1632339650000|2021-09-22 19:40:50|86943.4|86893.4|86943.5|86893.5|86944.3|86894.3|86941|86891|59
1632339660000|2021-09-22 19:41:00|86943.9|86893.9|86935.7|86885.7|86944.5|86894.5|86934.7|86884.7|66
1632339670000|2021-09-22 19:41:10|86935.1|86885.1|86936.6|86886.6|86936.7|86886.7|86932.5|86882.5|43
1632339680000|2021-09-22 19:41:20|86936.4|86886.4|86936.8|86886.8|86939.5|86889.5|86934.7|86884.7|54
1632339690000|2021-09-22 19:41:30|86936.9|86886.9|86940.5|86890.5|86940.5|86890.5|86936.5|86886.5|30
1632339700000|2021-09-22 19:41:40|86940.6|86890.6|86951|86901|86952.2|86902.2|86939.7|86889.7|44
1632339710000|2021-09-22 19:41:50|86950.5|86900.5|86950.9|86900.9|86952.3|86902.3|86948.5|86898.5|60
1632339720000|2021-09-22 19:42:00|86951.7|86901.7|86934.2|86884.2|86951.7|86901.7|86933.8|86883.8|52
1632339730000|2021-09-22 19:42:10|86933.2|86883.2|86938.3|86888.3|86938.8|86888.8|86932.2|86882.2|54
1632339740000|2021-09-22 19:42:20|86937.6|86887.6|86945.1|86895.1|86949.8|86899.8|86934|86884|54
1632339750000|2021-09-22 19:42:30|86948.2|86898.2|86935.9|86885.9|86949|86899|86934.8|86884.8|53
1632339760000|2021-09-22 19:42:40|86935|86885|86929.7|86879.7|86936.3|86886.3|86929.1|86879.1|51
1632339770000|2021-09-22 19:42:50|86929.8|86879.8|86930.2|86880.2|86932.6|86882.6|86928|86878|42
1632339780000|2021-09-22 19:43:00|86929.5|86879.5|86932.6|86882.6|86935.7|86885.7|86929.2|86879.2|57
1632339790000|2021-09-22 19:43:10|86934.2|86884.2|86934.8|86884.8|86935.8|86885.8|86933.9|86883.9|37
1632339800000|2021-09-22 19:43:20|86935.1|86885.1|86931.2|86881.2|86935.1|86885.1|86930.7|86880.7|35
1632339810000|2021-09-22 19:43:30|86930.9|86880.9|86935.9|86885.9|86938.2|86888.2|86930.4|86880.4|47
1632339820000|2021-09-22 19:43:40|86937.4|86887.4|86940.4|86890.4|86941.8|86891.8|86936.8|86886.8|40
1632339830000|2021-09-22 19:43:50|86940.7|86890.7|86939.7|86889.7|86944|86894|86936|86886|57
1632339840000|2021-09-22 19:44:00|86939.2|86889.2|86941.2|86891.2|86941.2|86891.2|86937.6|86887.6|52
1632339850000|2021-09-22 19:44:10|86940.6|86890.6|86944.3|86894.3|86944.5|86894.5|86939.5|86889.5|41
1632339860000|2021-09-22 19:44:20|86944.4|86894.4|86942.9|86892.9|86944.5|86894.5|86940.1|86890.1|51
1632339870000|2021-09-22 19:44:30|86943.2|86893.2|86975.7|86925.7|86978.3|86928.3|86943.2|86893.2|70
1632339880000|2021-09-22 19:44:40|86975.6|86925.6|86959.6|86909.6|86975.6|86925.6|86958.5|86908.5|55
1632339890000|2021-09-22 19:44:50|86959.7|86909.7|86965.4|86915.4|86971.6|86921.6|86959.7|86909.7|64
1632339900000|2021-09-22 19:45:00|86964.7|86914.7|86967|86917|86968.4|86918.4|86958.9|86908.9|56
1632339910000|2021-09-22 19:45:10|86969.8|86919.8|86965.1|86915.1|86971.2|86921.2|86962.7|86912.7|48
1632339920000|2021-09-22 19:45:20|86965.3|86915.3|86948.8|86898.8|86966.6|86916.6|86944.9|86894.9|61
1632339930000|2021-09-22 19:45:30|86946.4|86896.4|86948.3|86898.3|86954|86904|86944.7|86894.7|58
1632339940000|2021-09-22 19:45:40|86948.1|86898.1|86951|86901|86951|86901|86947.2|86897.2|32
1632339950000|2021-09-22 19:45:50|86950.7|86900.7|86955.4|86905.4|86956.7|86906.7|86946.4|86896.4|48
1632339960000|2021-09-22 19:46:00|86956|86906|86955|86905|86957.5|86907.5|86954.5|86904.5|50
1632339970000|2021-09-22 19:46:10|86956.1|86906.1|86959.9|86909.9|86959.9|86909.9|86954.2|86904.2|30
1632339980000|2021-09-22 19:46:20|86959.2|86909.2|86954.3|86904.3|86962.2|86912.2|86953.1|86903.1|49
1632339990000|2021-09-22 19:46:30|86954.7|86904.7|86956|86906|86964.7|86914.7|86954.7|86904.7|53
1632340000000|2021-09-22 19:46:40|86956.6|86906.6|86955|86905|86957.3|86907.3|86952.8|86902.8|40
1632340010000|2021-09-22 19:46:50|86954.3|86904.3|86954.8|86904.8|86956.6|86906.6|86953.7|86903.7|38
1632340020000|2021-09-22 19:47:00|86955|86905|86948.6|86898.6|86955.6|86905.6|86948.3|86898.3|52
1632340030000|2021-09-22 19:47:10|86947.8|86897.8|86945|86895|86949.1|86899.1|86943.8|86893.8|40
1632340040000|2021-09-22 19:47:20|86943.6|86893.6|86944.7|86894.7|86948|86898|86942.3|86892.3|39
1632340050000|2021-09-22 19:47:30|86945.5|86895.5|86940.3|86890.3|86945.6|86895.6|86940.3|86890.3|48
1632340060000|2021-09-22 19:47:40|86941.8|86891.8|86944.3|86894.3|86945.7|86895.7|86941|86891|58
1632340070000|2021-09-22 19:47:50|86945.5|86895.5|86947.2|86897.2|86947.2|86897.2|86943.5|86893.5|41
1632340080000|2021-09-22 19:48:00|86947.4|86897.4|86947.5|86897.5|86949.7|86899.7|86945.2|86895.2|38
1632340090000|2021-09-22 19:48:10|86947.8|86897.8|86951.1|86901.1|86955.5|86905.5|86946.9|86896.9|50
1632340100000|2021-09-22 19:48:20|86952.8|86902.8|86948.6|86898.6|86954.1|86904.1|86947.1|86897.1|53
1632340110000|2021-09-22 19:48:30|86948.2|86898.2|86949.6|86899.6|86950|86900|86946.4|86896.4|40
1632340120000|2021-09-22 19:48:40|86949.4|86899.4|86942.6|86892.6|86949.7|86899.7|86942|86892|40
1632340130000|2021-09-22 19:48:50|86940.9|86890.9|86936.5|86886.5|86944.1|86894.1|86936.5|86886.5|58
1632340140000|2021-09-22 19:49:00|86936.7|86886.7|86938.1|86888.1|86939.1|86889.1|86936.7|86886.7|37
1632340150000|2021-09-22 19:49:10|86938|86888|86935.9|86885.9|86938.6|86888.6|86935.6|86885.6|34
1632340160000|2021-09-22 19:49:20|86935.8|86885.8|86934.2|86884.2|86939.1|86889.1|86933.9|86883.9|45
1632340170000|2021-09-22 19:49:30|86934.3|86884.3|86931.9|86881.9|86935|86885|86928.7|86878.7|47
1632340180000|2021-09-22 19:49:40|86932.3|86882.3|86937.7|86887.7|86939.8|86889.8|86931.4|86881.4|64
1632340190000|2021-09-22 19:49:50|86938.3|86888.3|86944.5|86894.5|86945.6|86895.6|86938.3|86888.3|49
1632340200000|2021-09-22 19:50:00|86944|86894|86955|86905|86957.1|86907.1|86944|86894|65
1632340210000|2021-09-22 19:50:10|86955.4|86905.4|86955.7|86905.7|86957|86907|86952.5|86902.5|52
1632340220000|2021-09-22 19:50:20|86955.3|86905.3|86955.4|86905.4|86957.1|86907.1|86953.9|86903.9|49
1632340230000|2021-09-22 19:50:30|86955.3|86905.3|86954.8|86904.8|86956.1|86906.1|86951.3|86901.3|48
1632340240000|2021-09-22 19:50:40|86955.1|86905.1|86954.3|86904.3|86958.1|86908.1|86954.3|86904.3|48
1632340250000|2021-09-22 19:50:50|86955.1|86905.1|86954.6|86904.6|86956.2|86906.2|86951.1|86901.1|43
1632340260000|2021-09-22 19:51:00|86954.9|86904.9|86946.3|86896.3|86954.9|86904.9|86946.3|86896.3|49
1632340270000|2021-09-22 19:51:10|86947.1|86897.1|86945.8|86895.8|86948.7|86898.7|86943.7|86893.7|45
1632340280000|2021-09-22 19:51:20|86945.5|86895.5|86946|86896|86949.2|86899.2|86944.4|86894.4|62
1632340290000|2021-09-22 19:51:30|86945.6|86895.6|86938.9|86888.9|86945.6|86895.6|86938.5|86888.5|58
1632340300000|2021-09-22 19:51:40|86939.1|86889.1|86935.9|86885.9|86939.1|86889.1|86934.3|86884.3|47
1632340310000|2021-09-22 19:51:50|86934.3|86884.3|86936.8|86886.8|86939|86889|86934.3|86884.3|55
1632340320000|2021-09-22 19:52:00|86935.9|86885.9|86930.3|86880.3|86937.3|86887.3|86928.7|86878.7|67
1632340330000|2021-09-22 19:52:10|86930.2|86880.2|86930|86880|86936.6|86886.6|86925.1|86875.1|71
1632340340000|2021-09-22 19:52:20|86928.3|86878.3|86923.5|86873.5|86929.5|86879.5|86923.4|86873.4|56
1632340350000|2021-09-22 19:52:30|86923.4|86873.4|86922.2|86872.2|86929.5|86879.5|86920.7|86870.7|54
1632340360000|2021-09-22 19:52:40|86923.2|86873.2|86908.8|86858.8|86923.2|86873.2|86900.9|86850.9|58
1632340370000|2021-09-22 19:52:50|86907.9|86857.9|86906.7|86856.7|86912.7|86862.7|86898.9|86848.9|68
1632340380000|2021-09-22 19:53:00|86908.4|86858.4|86906.7|86856.7|86910.2|86860.2|86901.2|86851.2|43
1632340390000|2021-09-22 19:53:10|86905.5|86855.5|86909.4|86859.4|86910.1|86860.1|86905.5|86855.5|40
1632340400000|2021-09-22 19:53:20|86907.2|86857.2|86901.8|86851.8|86910.8|86860.8|86900.4|86850.4|58
1632340410000|2021-09-22 19:53:30|86901.9|86851.9|86904.1|86854.1|86906.4|86856.4|86901|86851|61
1632340420000|2021-09-22 19:53:40|86903.9|86853.9|86896.1|86846.1|86904.1|86854.1|86894.1|86844.1|54
1632340430000|2021-09-22 19:53:50|86895.8|86845.8|86903.8|86853.8|86909.2|86859.2|86893.3|86843.3|68
1632340440000|2021-09-22 19:54:00|86906|86856|86904.5|86854.5|86906.7|86856.7|86903.8|86853.8|52
1632340450000|2021-09-22 19:54:10|86904.4|86854.4|86909.9|86859.9|86911.4|86861.4|86902.7|86852.7|57
1632340460000|2021-09-22 19:54:20|86909.6|86859.6|86903|86853|86909.9|86859.9|86901.8|86851.8|72
1632340470000|2021-09-22 19:54:30|86904.5|86854.5|86905.4|86855.4|86909.8|86859.8|86903|86853|63
1632340480000|2021-09-22 19:54:40|86905.3|86855.3|86906.7|86856.7|86906.9|86856.9|86904.7|86854.7|47
1632340490000|2021-09-22 19:54:50|86907.4|86857.4|86905.5|86855.5|86907.4|86857.4|86903.6|86853.6|49
1632340500000|2021-09-22 19:55:00|86905.1|86855.1|86905.2|86855.2|86907.7|86857.7|86900.4|86850.4|60
1632340510000|2021-09-22 19:55:10|86905.1|86855.1|86906.7|86856.7|86912.8|86862.8|86904.6|86854.6|64
1632340520000|2021-09-22 19:55:20|86907.6|86857.6|86904.5|86854.5|86909.6|86859.6|86904.5|86854.5|58
1632340530000|2021-09-22 19:55:30|86904.7|86854.7|86904.5|86854.5|86906.4|86856.4|86902.6|86852.6|50
1632340540000|2021-09-22 19:55:40|86904.1|86854.1|86904.2|86854.2|86904.9|86854.9|86901.6|86851.6|59
1632340550000|2021-09-22 19:55:50|86903.7|86853.7|86899|86849|86905.6|86855.6|86899|86849|63
1632340560000|2021-09-22 19:56:00|86899.7|86849.7|86904.5|86854.5|86904.5|86854.5|86897.7|86847.7|60
1632340570000|2021-09-22 19:56:10|86904.1|86854.1|86902.8|86852.8|86904.1|86854.1|86900|86850|54
1632340580000|2021-09-22 19:56:20|86902.7|86852.7|86906.2|86856.2|86907.2|86857.2|86902|86852|51
1632340590000|2021-09-22 19:56:30|86905.9|86855.9|86904|86854|86907.3|86857.3|86903.7|86853.7|45
1632340600000|2021-09-22 19:56:40|86905.3|86855.3|86907.7|86857.7|86907.9|86857.9|86904.7|86854.7|22
1632340610000|2021-09-22 19:56:50|86908.4|86858.4|86909.4|86859.4|86909.5|86859.5|86907.2|86857.2|25
1632340620000|2021-09-22 19:57:00|86909.2|86859.2|86908.6|86858.6|86911|86861|86906.3|86856.3|58
1632340630000|2021-09-22 19:57:10|86907.4|86857.4|86909.4|86859.4|86911.2|86861.2|86904.4|86854.4|70
1632340640000|2021-09-22 19:57:20|86909.9|86859.9|86908.9|86858.9|86911.4|86861.4|86906.8|86856.8|75
1632340650000|2021-09-22 19:57:30|86908.7|86858.7|86922.7|86872.7|86925.2|86875.2|86908.1|86858.1|72
1632340660000|2021-09-22 19:57:40|86923.8|86873.8|86912.1|86862.1|86928.4|86878.4|86909.1|86859.1|63
1632340670000|2021-09-22 19:57:50|86912.7|86862.7|86912.5|86862.5|86914.3|86864.3|86908.2|86858.2|56
1632340680000|2021-09-22 19:58:00|86912.6|86862.6|86917.6|86867.6|86919|86869|86906.7|86856.7|58
1632340690000|2021-09-22 19:58:10|86918.7|86868.7|86926.6|86876.6|86928.9|86878.9|86918.1|86868.1|63
1632340700000|2021-09-22 19:58:20|86927.3|86877.3|86923.7|86873.7|86930.1|86880.1|86920.5|86870.5|68
1632340710000|2021-09-22 19:58:30|86923.9|86873.9|86928.6|86878.6|86930.9|86880.9|86922.8|86872.8|58
1632340720000|2021-09-22 19:58:40|86927.1|86877.1|86929.5|86879.5|86932.8|86882.8|86927.1|86877.1|55
1632340730000|2021-09-22 19:58:50|86930.3|86880.3|86928.4|86878.4|86932.8|86882.8|86928.4|86878.4|53
1632340740000|2021-09-22 19:59:00|86928.7|86878.7|86949.7|86899.7|86952.4|86902.4|86928.7|86878.7|73
1632340750000|2021-09-22 19:59:10|86950.9|86900.9|86959.4|86909.4|86961.5|86911.5|86949.4|86899.4|60
1632340760000|2021-09-22 19:59:20|86959.2|86909.2|86964.1|86914.1|86964.3|86914.3|86958.1|86908.1|48
1632340770000|2021-09-22 19:59:30|86963.6|86913.6|86961.2|86911.2|86964.5|86914.5|86959.6|86909.6|56
1632340780000|2021-09-22 19:59:40|86962.1|86912.1|86961.9|86911.9|86962.1|86912.1|86957|86907|51
1632340790000|2021-09-22 19:59:50|86964.5|86914.5|86962|86912|86964.5|86914.5|86960.8|86910.8|62
1632340800000|2021-09-22 20:00:00|86963.5|86913.5|86967.2|86917.2|86968.5|86918.5|86962.1|86912.1|56
1632340810000|2021-09-22 20:00:10|86968.8|86918.8|86968.2|86918.2|86968.8|86918.8|86964.9|86914.9|50
1632340820000|2021-09-22 20:00:20|86968.4|86918.4|86966.2|86916.2|86968.5|86918.5|86965.3|86915.3|41
1632340830000|2021-09-22 20:00:30|86967.2|86917.2|86966.3|86916.3|86967.4|86917.4|86965.9|86915.9|38
1632340840000|2021-09-22 20:00:40|86966.2|86916.2|86979.9|86929.9|86992.7|86942.7|86966.2|86916.2|76
1632340850000|2021-09-22 20:00:50|86980.6|86930.6|86979.1|86929.1|86983.8|86933.8|86977.6|86927.6|45
1632340860000|2021-09-22 20:01:00|86978.7|86928.7|86982.1|86932.1|86982.4|86932.4|86978.7|86928.7|53
1632340870000|2021-09-22 20:01:10|86982.2|86932.2|86981.6|86931.6|86982.6|86932.6|86981.1|86931.1|37
1632340880000|2021-09-22 20:01:20|86982|86932|86983.6|86933.6|86983.8|86933.8|86979|86929|48
1632340890000|2021-09-22 20:01:30|86983.3|86933.3|86983.3|86933.3|86989.4|86939.4|86982.3|86932.3|51
1632340900000|2021-09-22 20:01:40|86984.5|86934.5|86979.8|86929.8|86984.8|86934.8|86978.6|86928.6|54
1632340910000|2021-09-22 20:01:50|86979.9|86929.9|86974.4|86924.4|86983|86933|86974.2|86924.2|41
1632340920000|2021-09-22 20:02:00|86974.6|86924.6|86968.3|86918.3|86974.7|86924.7|86966.8|86916.8|43
1632340930000|2021-09-22 20:02:10|86969.1|86919.1|86969.6|86919.6|86971.2|86921.2|86968.4|86918.4|28
1632340940000|2021-09-22 20:02:20|86968.7|86918.7|86964.1|86914.1|86968.7|86918.7|86962.2|86912.2|34
1632340950000|2021-09-22 20:02:30|86969.7|86919.7|86967|86917|86971.4|86921.4|86965|86915|49
1632340960000|2021-09-22 20:02:40|86966.8|86916.8|86965.7|86915.7|86968|86918|86964.8|86914.8|26
1632340970000|2021-09-22 20:02:50|86965.5|86915.5|86962.9|86912.9|86966.2|86916.2|86962.2|86912.2|38
1632340980000|2021-09-22 20:03:00|86963.4|86913.4|86960.9|86910.9|86963.7|86913.7|86960.6|86910.6|27
1632340990000|2021-09-22 20:03:10|86960.4|86910.4|86961.4|86911.4|86961.4|86911.4|86959.3|86909.3|13
1632341000000|2021-09-22 20:03:20|86961.5|86911.5|86965.3|86915.3|86965.3|86915.3|86961.2|86911.2|28
1632341010000|2021-09-22 20:03:30|86964.9|86914.9|86963.1|86913.1|86965.2|86915.2|86962.6|86912.6|26
1632341020000|2021-09-22 20:03:40|86962.9|86912.9|86960.8|86910.8|86963.5|86913.5|86959.8|86909.8|12
1632341030000|2021-09-22 20:03:50|86960.4|86910.4|86956.8|86906.8|86960.9|86910.9|86956.8|86906.8|26
1632341040000|2021-09-22 20:04:00|86957.4|86907.4|86957.2|86907.2|86959.6|86909.6|86956|86906|11
1632341050000|2021-09-22 20:04:10|86957.7|86907.7|86958.4|86908.4|86959.8|86909.8|86957.7|86907.7|15
1632341060000|2021-09-22 20:04:20|86959|86909|86961.4|86911.4|86961.5|86911.5|86958.5|86908.5|18
1632341070000|2021-09-22 20:04:30|86961.6|86911.6|86962.5|86912.5|86963.9|86913.9|86958.8|86908.8|36
1632341080000|2021-09-22 20:04:40|86962.7|86912.7|86961.8|86911.8|86962.7|86912.7|86960.6|86910.6|41
1632341090000|2021-09-22 20:04:50|86960.8|86910.8|86961.4|86911.4|86961.5|86911.5|86959.9|86909.9|29
1632341100000|2021-09-22 20:05:00|86961.8|86911.8|86956.2|86906.2|86961.8|86911.8|86955.6|86905.6|34
1632341110000|2021-09-22 20:05:10|86953.6|86903.6|86954.1|86904.1|86955.5|86905.5|86953.3|86903.3|31
1632341120000|2021-09-22 20:05:20|86954.2|86904.2|86954.2|86904.2|86955|86905|86953.7|86903.7|26
1632341130000|2021-09-22 20:05:30|86953.8|86903.8|86959.9|86909.9|86960.1|86910.1|86953.8|86903.8|38
1632341140000|2021-09-22 20:05:40|86959.7|86909.7|86964.2|86914.2|86964.2|86914.2|86959.7|86909.7|34
1632341150000|2021-09-22 20:05:50|86964.5|86914.5|86960.7|86910.7|86964.5|86914.5|86959.3|86909.3|30
1632341160000|2021-09-22 20:06:00|86960.9|86910.9|86960.8|86910.8|86960.9|86910.9|86960.6|86910.6|13
1632341170000|2021-09-22 20:06:10|86960.9|86910.9|86961|86911|86961|86911|86959.1|86909.1|16
1632341180000|2021-09-22 20:06:20|86961.1|86911.1|86959|86909|86961.3|86911.3|86959|86909|27
1632341190000|2021-09-22 20:06:30|86959.4|86909.4|86961.5|86911.5|86961.6|86911.6|86958.9|86908.9|21
1632341200000|2021-09-22 20:06:40|86961.4|86911.4|86949|86899|86961.6|86911.6|86948.1|86898.1|28
1632341210000|2021-09-22 20:06:50|86948.6|86898.6|86946.7|86896.7|86949.2|86899.2|86945.8|86895.8|29
1632341220000|2021-09-22 20:07:00|86946.6|86896.6|86954.2|86904.2|86955.8|86905.8|86946.6|86896.6|38
1632341230000|2021-09-22 20:07:10|86954.3|86904.3|86954.5|86904.5|86954.5|86904.5|86953.3|86903.3|14
1632341240000|2021-09-22 20:07:20|86954.4|86904.4|86954.3|86904.3|86954.5|86904.5|86953.1|86903.1|20
1632341250000|2021-09-22 20:07:30|86954.2|86904.2|86954.2|86904.2|86954.9|86904.9|86954.2|86904.2|13
1632341260000|2021-09-22 20:07:40|86954.3|86904.3|86955.2|86905.2|86955.2|86905.2|86954.1|86904.1|18
1632341270000|2021-09-22 20:07:50|86955|86905|86954.4|86904.4|86955|86905|86954.2|86904.2|27
1632341280000|2021-09-22 20:08:00|86954.2|86904.2|86954.4|86904.4|86954.5|86904.5|86953.6|86903.6|10
1632341290000|2021-09-22 20:08:10|86954.6|86904.6|86953.6|86903.6|86954.6|86904.6|86953.4|86903.4|9
1632341300000|2021-09-22 20:08:20|86953.5|86903.5|86960.9|86910.9|86961.2|86911.2|86953.5|86903.5|26
1632341310000|2021-09-22 20:08:30|86961.2|86911.2|86962.2|86912.2|86962.2|86912.2|86960.7|86910.7|22
1632341320000|2021-09-22 20:08:40|86962.9|86912.9|86965.2|86915.2|86965.5|86915.5|86962.7|86912.7|14
1632341330000|2021-09-22 20:08:50|86965.5|86915.5|86965.2|86915.2|86965.6|86915.6|86965|86915|13
1632341340000|2021-09-22 20:09:00|86965.3|86915.3|86962.3|86912.3|86965.3|86915.3|86960.3|86910.3|30
1632341350000|2021-09-22 20:09:10|86962.4|86912.4|86961.2|86911.2|86962.5|86912.5|86961.2|86911.2|12
1632341360000|2021-09-22 20:09:20|86960.8|86910.8|86961|86911|86961.6|86911.6|86960.8|86910.8|12
1632341370000|2021-09-22 20:09:30|86960.9|86910.9|86962.5|86912.5|86963.1|86913.1|86959.3|86909.3|22
1632341380000|2021-09-22 20:09:40|86962.8|86912.8|86962.8|86912.8|86963.3|86913.3|86962.1|86912.1|11
1632341390000|2021-09-22 20:09:50|86962.7|86912.7|86959.8|86909.8|86963.1|86913.1|86959|86909|21
1632341400000|2021-09-22 20:10:00|86959.6|86909.6|86976.1|86926.1|86976.9|86926.9|86959.2|86909.2|54
1632341410000|2021-09-22 20:10:10|86976.7|86926.7|86976.5|86926.5|86977.5|86927.5|86975.2|86925.2|23
1632341420000|2021-09-22 20:10:20|86976.7|86926.7|86972.8|86922.8|86976.7|86926.7|86971.1|86921.1|29
1632341430000|2021-09-22 20:10:30|86972.9|86922.9|86977.8|86927.8|86978.8|86928.8|86972.8|86922.8|19
1632341440000|2021-09-22 20:10:40|86978.1|86928.1|86982.4|86932.4|86982.7|86932.7|86978.1|86928.1|40
1632341450000|2021-09-22 20:10:50|86982.3|86932.3|86983|86933|86984.1|86934.1|86982.3|86932.3|12
1632341460000|2021-09-22 20:11:00|86983.1|86933.1|86983.3|86933.3|86983.5|86933.5|86983.1|86933.1|10
1632341470000|2021-09-22 20:11:10|86983.1|86933.1|86980.3|86930.3|86983.4|86933.4|86979|86929|29
1632341480000|2021-09-22 20:11:20|86980.2|86930.2|86976.7|86926.7|86981.3|86931.3|86974|86924|50
1632341490000|2021-09-22 20:11:30|86976.6|86926.6|86976.5|86926.5|86976.8|86926.8|86976.1|86926.1|30
1632341500000|2021-09-22 20:11:40|86976.4|86926.4|86982.1|86932.1|86983.1|86933.1|86976.2|86926.2|33
1632341510000|2021-09-22 20:11:50|86982.3|86932.3|86982.2|86932.2|86982.8|86932.8|86981|86931|30
1632341520000|2021-09-22 20:12:00|86982.1|86932.1|86987.8|86937.8|86987.8|86937.8|86982|86932|30
1632341530000|2021-09-22 20:12:10|86988.5|86938.5|86987.8|86937.8|86990.6|86940.6|86987.8|86937.8|41
1632341540000|2021-09-22 20:12:20|86988.3|86938.3|86985.3|86935.3|86988.9|86938.9|86980.9|86930.9|43
1632341550000|2021-09-22 20:12:30|86985.6|86935.6|86986.8|86936.8|86987.4|86937.4|86984.7|86934.7|27
1632341560000|2021-09-22 20:12:40|86987|86937|86987.6|86937.6|86988.1|86938.1|86986.2|86936.2|19
1632341570000|2021-09-22 20:12:50|86987.5|86937.5|86986.3|86936.3|86987.8|86937.8|86986.3|86936.3|13
1632341580000|2021-09-22 20:13:00|86986.1|86936.1|86985.9|86935.9|86992.1|86942.1|86985.9|86935.9|29
1632341590000|2021-09-22 20:13:10|86986.1|86936.1|86985.7|86935.7|86989.1|86939.1|86984.3|86934.3|53
1632341600000|2021-09-22 20:13:20|86985.1|86935.1|86983.5|86933.5|86986.3|86936.3|86981.3|86931.3|42
1632341610000|2021-09-22 20:13:30|86983|86933|86982|86932|86983.7|86933.7|86980.8|86930.8|33
1632341620000|2021-09-22 20:13:40|86982.1|86932.1|86980.6|86930.6|86982.6|86932.6|86980.6|86930.6|41
1632341630000|2021-09-22 20:13:50|86980.9|86930.9|86981.6|86931.6|86982.4|86932.4|86979.4|86929.4|34
1632341640000|2021-09-22 20:14:00|86981.7|86931.7|86981.1|86931.1|86981.9|86931.9|86980.7|86930.7|19
1632341650000|2021-09-22 20:14:10|86981.4|86931.4|86981.6|86931.6|86982.4|86932.4|86981.1|86931.1|30
1632341660000|2021-09-22 20:14:20|86981.3|86931.3|86983.2|86933.2|86984.5|86934.5|86980.3|86930.3|43
1632341670000|2021-09-22 20:14:30|86983.1|86933.1|86981.8|86931.8|86983.2|86933.2|86981.6|86931.6|39
1632341680000|2021-09-22 20:14:40|86981.6|86931.6|86981.4|86931.4|86983.5|86933.5|86981.4|86931.4|37
1632341690000|2021-09-22 20:14:50|86981.7|86931.7|86981.8|86931.8|86982.8|86932.8|86980.5|86930.5|25
1632341700000|2021-09-22 20:15:00|86981.7|86931.7|86976.4|86926.4|86982.2|86932.2|86973.5|86923.5|52
1632341710000|2021-09-22 20:15:10|86976.5|86926.5|86972|86922|86977.1|86927.1|86971.4|86921.4|48
1632341720000|2021-09-22 20:15:20|86972.2|86922.2|86969.5|86919.5|86973.3|86923.3|86968.8|86918.8|57
1632341730000|2021-09-22 20:15:30|86969.2|86919.2|86971.7|86921.7|86972|86922|86969.1|86919.1|25
1632341740000|2021-09-22 20:15:40|86971.3|86921.3|86972.3|86922.3|86973.5|86923.5|86969.6|86919.6|50
1632341750000|2021-09-22 20:15:50|86971.3|86921.3|86972|86922|86973.2|86923.2|86970.1|86920.1|59
1632341760000|2021-09-22 20:16:00|86972.2|86922.2|86973.7|86923.7|86973.7|86923.7|86970.7|86920.7|35
1632341770000|2021-09-22 20:16:10|86974.2|86924.2|86972.3|86922.3|86974.2|86924.2|86972.3|86922.3|28
1632341780000|2021-09-22 20:16:20|86972.5|86922.5|86973.4|86923.4|86974|86924|86972.5|86922.5|27
1632341790000|2021-09-22 20:16:30|86973.2|86923.2|86965.3|86915.3|86973.3|86923.3|86965.3|86915.3|28
1632341800000|2021-09-22 20:16:40|86966.4|86916.4|86969.3|86919.3|86970.7|86920.7|86966.4|86916.4|45
1632341810000|2021-09-22 20:16:50|86969.2|86919.2|86973.9|86923.9|86974.2|86924.2|86968.9|86918.9|53
1632341820000|2021-09-22 20:17:00|86973.7|86923.7|86974|86924|86974.1|86924.1|86971.3|86921.3|39
1632341830000|2021-09-22 20:17:10|86973.5|86923.5|86973.5|86923.5|86974.9|86924.9|86972.2|86922.2|31
1632341840000|2021-09-22 20:17:20|86973|86923|86968.6|86918.6|86973|86923|86966.2|86916.2|67
1632341850000|2021-09-22 20:17:30|86968.5|86918.5|86967|86917|86968.9|86918.9|86966.4|86916.4|37
1632341860000|2021-09-22 20:17:40|86966.9|86916.9|86967.5|86917.5|86967.6|86917.6|86965.5|86915.5|33
1632341870000|2021-09-22 20:17:50|86967.8|86917.8|86965.2|86915.2|86968.7|86918.7|86964.8|86914.8|26
1632341880000|2021-09-22 20:18:00|86965|86915|86974.2|86924.2|86975.2|86925.2|86965|86915|46
1632341890000|2021-09-22 20:18:10|86974|86924|86973.5|86923.5|86976.5|86926.5|86971.6|86921.6|51
1632341900000|2021-09-22 20:18:20|86973.4|86923.4|86975.3|86925.3|86975.8|86925.8|86972.4|86922.4|46
1632341910000|2021-09-22 20:18:30|86975|86925|86977.8|86927.8|86978.6|86928.6|86974.2|86924.2|51
1632341920000|2021-09-22 20:18:40|86977.7|86927.7|86979.6|86929.6|86980.1|86930.1|86977.5|86927.5|51
1632341930000|2021-09-22 20:18:50|86979.3|86929.3|86980.2|86930.2|86980.2|86930.2|86978.8|86928.8|33
1632341940000|2021-09-22 20:19:00|86980.7|86930.7|86980.1|86930.1|86982.7|86932.7|86977.4|86927.4|47
1632341950000|2021-09-22 20:19:10|86980.3|86930.3|86982.7|86932.7|86982.7|86932.7|86980.1|86930.1|34
1632341960000|2021-09-22 20:19:20|86979.7|86929.7|86979.4|86929.4|86982.4|86932.4|86978.8|86928.8|16
1632341970000|2021-09-22 20:19:30|86979.7|86929.7|86980.1|86930.1|86981.4|86931.4|86979.7|86929.7|15
1632341980000|2021-09-22 20:19:40|86980.6|86930.6|86981.4|86931.4|86982.7|86932.7|86980.3|86930.3|13
1632341990000|2021-09-22 20:19:50|86981.7|86931.7|86983.2|86933.2|86983.6|86933.6|86981.5|86931.5|14
1632342000000|2021-09-22 20:20:00|86983|86933|86984|86934|86984.8|86934.8|86980.8|86930.8|54
1632342010000|2021-09-22 20:20:10|86983.8|86933.8|86985|86935|86985.6|86935.6|86982.7|86932.7|25
1632342020000|2021-09-22 20:20:20|86984.4|86934.4|86981|86931|86985.4|86935.4|86980.6|86930.6|32
1632342030000|2021-09-22 20:20:30|86981.1|86931.1|86979.8|86929.8|86981.6|86931.6|86978.9|86928.9|35
1632342040000|2021-09-22 20:20:40|86979.7|86929.7|86973.6|86923.6|86980.4|86930.4|86972.3|86922.3|33
1632342050000|2021-09-22 20:20:50|86973.8|86923.8|86974.9|86924.9|86975.4|86925.4|86973|86923|34
1632342060000|2021-09-22 20:21:00|86974.8|86924.8|86974|86924|86974.8|86924.8|86972.6|86922.6|32
1632342070000|2021-09-22 20:21:10|86973.7|86923.7|86974.3|86924.3|86974.6|86924.6|86972.9|86922.9|25
1632342080000|2021-09-22 20:21:20|86974.9|86924.9|86972.5|86922.5|86974.9|86924.9|86971.9|86921.9|26
1632342090000|2021-09-22 20:21:30|86972.4|86922.4|86971.9|86921.9|86972.4|86922.4|86971.4|86921.4|15
1632342100000|2021-09-22 20:21:40|86972|86922|86972.6|86922.6|86973.3|86923.3|86971.1|86921.1|37
1632342110000|2021-09-22 20:21:50|86972.9|86922.9|86973.7|86923.7|86974.6|86924.6|86972.7|86922.7|31
1632342120000|2021-09-22 20:22:00|86974|86924|86973.4|86923.4|86975.8|86925.8|86973.2|86923.2|29
1632342130000|2021-09-22 20:22:10|86974.4|86924.4|86974.7|86924.7|86975.8|86925.8|86973.7|86923.7|24
1632342140000|2021-09-22 20:22:20|86974.2|86924.2|86974|86924|86975.3|86925.3|86973.2|86923.2|25
1632342150000|2021-09-22 20:22:30|86973.9|86923.9|86974.2|86924.2|86974.5|86924.5|86973.1|86923.1|39
1632342160000|2021-09-22 20:22:40|86973.9|86923.9|86974.7|86924.7|86974.9|86924.9|86973.3|86923.3|31
1632342170000|2021-09-22 20:22:50|86974.5|86924.5|86974.9|86924.9|86975.3|86925.3|86974.3|86924.3|19
1632342180000|2021-09-22 20:23:00|86975.3|86925.3|86974.1|86924.1|86975.3|86925.3|86972.9|86922.9|35
1632342190000|2021-09-22 20:23:10|86974.3|86924.3|86974.3|86924.3|86975|86925|86973.6|86923.6|29
1632342200000|2021-09-22 20:23:20|86974.4|86924.4|86974.8|86924.8|86975.3|86925.3|86973.3|86923.3|32
1632342210000|2021-09-22 20:23:30|86974.6|86924.6|86974.1|86924.1|86975.7|86925.7|86973.6|86923.6|23
1632342220000|2021-09-22 20:23:40|86973.2|86923.2|86975|86925|86975.8|86925.8|86973.1|86923.1|36
1632342230000|2021-09-22 20:23:50|86974.9|86924.9|86974.7|86924.7|86975.7|86925.7|86974.6|86924.6|30
1632342240000|2021-09-22 20:24:00|86974.3|86924.3|86975.3|86925.3|86977|86927|86974.3|86924.3|42
1632342250000|2021-09-22 20:24:10|86975.2|86925.2|86974.4|86924.4|86976.7|86926.7|86973.4|86923.4|32
1632342260000|2021-09-22 20:24:20|86974.2|86924.2|86975.5|86925.5|86976.5|86926.5|86973.8|86923.8|40
1632342270000|2021-09-22 20:24:30|86975.6|86925.6|86975.7|86925.7|86977.5|86927.5|86972.1|86922.1|54
1632342280000|2021-09-22 20:24:40|86975.3|86925.3|86975.7|86925.7|86977.2|86927.2|86974.3|86924.3|42
1632342290000|2021-09-22 20:24:50|86975.6|86925.6|86974.4|86924.4|86977|86927|86972.8|86922.8|40
1632342300000|2021-09-22 20:25:00|86974.7|86924.7|86974.6|86924.6|86976.4|86926.4|86973.5|86923.5|59
1632342310000|2021-09-22 20:25:10|86974.3|86924.3|86978.1|86928.1|86978.5|86928.5|86974.3|86924.3|34
1632342320000|2021-09-22 20:25:20|86977.9|86927.9|86976.5|86926.5|86978|86928|86974.3|86924.3|40
1632342330000|2021-09-22 20:25:30|86976.7|86926.7|86975.5|86925.5|86977.1|86927.1|86973.6|86923.6|44
1632342340000|2021-09-22 20:25:40|86975.8|86925.8|86975.3|86925.3|86976.4|86926.4|86973.9|86923.9|40
1632342350000|2021-09-22 20:25:50|86975.4|86925.4|86976|86926|86976.6|86926.6|86973.9|86923.9|26
1632342360000|2021-09-22 20:26:00|86975.9|86925.9|86975.5|86925.5|86976.2|86926.2|86974|86924|20
1632342370000|2021-09-22 20:26:10|86975.6|86925.6|86974.9|86924.9|86975.9|86925.9|86973.9|86923.9|25
1632342380000|2021-09-22 20:26:20|86975.2|86925.2|86975.2|86925.2|86976.7|86926.7|86974.6|86924.6|47
1632342390000|2021-09-22 20:26:30|86974.9|86924.9|86977.4|86927.4|86978.5|86928.5|86974.6|86924.6|56
1632342400000|2021-09-22 20:26:40|86978.6|86928.6|86977.4|86927.4|86978.7|86928.7|86975.7|86925.7|35
1632342410000|2021-09-22 20:26:50|86977.5|86927.5|86978.1|86928.1|86979|86929|86975.3|86925.3|39
1632342420000|2021-09-22 20:27:00|86978.2|86928.2|86977.7|86927.7|86979.3|86929.3|86976.7|86926.7|29
1632342430000|2021-09-22 20:27:10|86978|86928|86978.5|86928.5|86980.3|86930.3|86976.4|86926.4|50
1632342440000|2021-09-22 20:27:20|86978.7|86928.7|86977.9|86927.9|86980|86930|86976.7|86926.7|36
1632342450000|2021-09-22 20:27:30|86978|86928|86977.1|86927.1|86979.1|86929.1|86976.5|86926.5|32
1632342460000|2021-09-22 20:27:40|86976.7|86926.7|86977.3|86927.3|86977.5|86927.5|86975.4|86925.4|34
1632342470000|2021-09-22 20:27:50|86977.2|86927.2|86983.5|86933.5|86983.7|86933.7|86975.6|86925.6|46
1632342480000|2021-09-22 20:28:00|86984.1|86934.1|86984.8|86934.8|86988.8|86938.8|86983.5|86933.5|52
1632342490000|2021-09-22 20:28:10|86985.6|86935.6|86989.9|86939.9|86990|86940|86983.9|86933.9|32
1632342500000|2021-09-22 20:28:20|86989.8|86939.8|86989.6|86939.6|86990.5|86940.5|86987.7|86937.7|38
1632342510000|2021-09-22 20:28:30|86989.5|86939.5|86982.5|86932.5|86989.5|86939.5|86980.7|86930.7|25
1632342520000|2021-09-22 20:28:40|86983.1|86933.1|86979.9|86929.9|86984|86934|86979.5|86929.5|50
1632342530000|2021-09-22 20:28:50|86979.7|86929.7|86989.2|86939.2|86990.3|86940.3|86979.7|86929.7|35
1632342540000|2021-09-22 20:29:00|86989.4|86939.4|86991.3|86941.3|86991.3|86941.3|86986.6|86936.6|45
1632342550000|2021-09-22 20:29:10|86989.2|86939.2|86991|86941|86993|86943|86988.9|86938.9|46
1632342560000|2021-09-22 20:29:20|86991.6|86941.6|86993.7|86943.7|86994|86944|86989.8|86939.8|35
1632342570000|2021-09-22 20:29:30|86992.8|86942.8|86994.4|86944.4|86994.4|86944.4|86990.5|86940.5|47
1632342580000|2021-09-22 20:29:40|86994.7|86944.7|86990.7|86940.7|86996.5|86946.5|86990.3|86940.3|52
1632342590000|2021-09-22 20:29:50|86990.5|86940.5|86988.3|86938.3|86990.5|86940.5|86986.7|86936.7|57
1632342600000|2021-09-22 20:30:00|86988|86938|86989.5|86939.5|86993.2|86943.2|86986.6|86936.6|60
1632342610000|2021-09-22 20:30:10|86990.6|86940.6|86985.8|86935.8|86992.4|86942.4|86985.7|86935.7|50
1632342620000|2021-09-22 20:30:20|86985.9|86935.9|86984.9|86934.9|86988.1|86938.1|86983.7|86933.7|36
1632342630000|2021-09-22 20:30:30|86985|86935|86982.7|86932.7|86985|86935|86981.6|86931.6|35
1632342640000|2021-09-22 20:30:40|86981|86931|86983.9|86933.9|86984.6|86934.6|86981|86931|21
1632342650000|2021-09-22 20:30:50|86984|86934|86983.7|86933.7|86984.7|86934.7|86983.7|86933.7|13
1632342660000|2021-09-22 20:31:00|86982.3|86932.3|86983.2|86933.2|86983.7|86933.7|86982.3|86932.3|20
1632342670000|2021-09-22 20:31:10|86983.3|86933.3|86986|86936|86986.7|86936.7|86982.2|86932.2|40
1632342680000|2021-09-22 20:31:20|86986.7|86936.7|86986.1|86936.1|86986.8|86936.8|86982.8|86932.8|41
1632342690000|2021-09-22 20:31:30|86981.3|86931.3|86984.7|86934.7|86989.4|86939.4|86981.3|86931.3|53
1632342700000|2021-09-22 20:31:40|86984.1|86934.1|86987.4|86937.4|86987.4|86937.4|86982.5|86932.5|60
1632342710000|2021-09-22 20:31:50|86986.5|86936.5|86980.9|86930.9|86988.1|86938.1|86980.9|86930.9|56
1632342720000|2021-09-22 20:32:00|86980.8|86930.8|86985.4|86935.4|86986|86936|86980.8|86930.8|56
1632342730000|2021-09-22 20:32:10|86982.8|86932.8|86980.7|86930.7|86986.2|86936.2|86980.7|86930.7|43
1632342740000|2021-09-22 20:32:20|86980.8|86930.8|86981.8|86931.8|86982.6|86932.6|86980|86930|30
1632342750000|2021-09-22 20:32:30|86980.6|86930.6|86979.5|86929.5|86983.5|86933.5|86979.5|86929.5|49
1632342760000|2021-09-22 20:32:40|86979.6|86929.6|86981.9|86931.9|86983.9|86933.9|86979.6|86929.6|56
1632342770000|2021-09-22 20:32:50|86982.4|86932.4|86981.5|86931.5|86983.5|86933.5|86981.2|86931.2|44
1632342780000|2021-09-22 20:33:00|86982.2|86932.2|86980.7|86930.7|86983.5|86933.5|86980.4|86930.4|43
1632342790000|2021-09-22 20:33:10|86981.1|86931.1|86984.9|86934.9|86984.9|86934.9|86980.4|86930.4|32
1632342800000|2021-09-22 20:33:20|86985|86935|86980.4|86930.4|86985|86935|86979.2|86929.2|47
1632342810000|2021-09-22 20:33:30|86980.7|86930.7|86979.8|86929.8|86981.9|86931.9|86979.5|86929.5|45
1632342820000|2021-09-22 20:33:40|86980|86930|86981.1|86931.1|86982.4|86932.4|86979.7|86929.7|33
1632342830000|2021-09-22 20:33:50|86981.8|86931.8|86980.2|86930.2|86982.9|86932.9|86979|86929|53
1632342840000|2021-09-22 20:34:00|86979.8|86929.8|86976.6|86926.6|86981.4|86931.4|86975.5|86925.5|53
1632342850000|2021-09-22 20:34:10|86977.1|86927.1|86978.1|86928.1|86978.4|86928.4|86975.8|86925.8|22
1632342860000|2021-09-22 20:34:20|86978.5|86928.5|86978.5|86928.5|86978.7|86928.7|86978.1|86928.1|12
1632342870000|2021-09-22 20:34:30|86978.4|86928.4|86976.6|86926.6|86980.8|86930.8|86974.5|86924.5|17
1632342880000|2021-09-22 20:34:40|86976.5|86926.5|86975.3|86925.3|86978.2|86928.2|86973.9|86923.9|53
1632342890000|2021-09-22 20:34:50|86975.6|86925.6|86973.8|86923.8|86977.7|86927.7|86973.8|86923.8|41
1632342900000|2021-09-22 20:35:00|86973.9|86923.9|86975.4|86925.4|86976.6|86926.6|86971.9|86921.9|43
1632342910000|2021-09-22 20:35:10|86977.5|86927.5|86973.2|86923.2|86977.5|86927.5|86971.9|86921.9|37
1632342920000|2021-09-22 20:35:20|86975|86925|86971.6|86921.6|86975.8|86925.8|86971.4|86921.4|29
1632342930000|2021-09-22 20:35:30|86971.7|86921.7|86973.4|86923.4|86974.2|86924.2|86971.7|86921.7|23
1632342940000|2021-09-22 20:35:40|86973.5|86923.5|86975.1|86925.1|86975.2|86925.2|86972.3|86922.3|19
1632342950000|2021-09-22 20:35:50|86975.4|86925.4|86970.6|86920.6|86976.7|86926.7|86970.3|86920.3|37
1632342960000|2021-09-22 20:36:00|86970.9|86920.9|86978.6|86928.6|86980.8|86930.8|86970.6|86920.6|66
1632342970000|2021-09-22 20:36:10|86978.1|86928.1|86974.5|86924.5|86979.5|86929.5|86973|86923|61
1632342980000|2021-09-22 20:36:20|86974.8|86924.8|86973.7|86923.7|86977.1|86927.1|86973.1|86923.1|29
1632342990000|2021-09-22 20:36:30|86971.6|86921.6|86975.8|86925.8|86976.6|86926.6|86971.6|86921.6|44
1632343000000|2021-09-22 20:36:40|86975.7|86925.7|86976.7|86926.7|86976.7|86926.7|86973.4|86923.4|25
1632343010000|2021-09-22 20:36:50|86977|86927|86976.3|86926.3|86980|86930|86975.2|86925.2|55
1632343020000|2021-09-22 20:37:00|86977.5|86927.5|86979.1|86929.1|86981.5|86931.5|86976.7|86926.7|50
1632343030000|2021-09-22 20:37:10|86978.8|86928.8|86977.4|86927.4|86979.5|86929.5|86976.9|86926.9|32
1632343040000|2021-09-22 20:37:20|86978|86928|86982.2|86932.2|86982.2|86932.2|86977.4|86927.4|21
1632343050000|2021-09-22 20:37:30|86982.3|86932.3|86982.8|86932.8|86983.9|86933.9|86981.5|86931.5|26
1632343060000|2021-09-22 20:37:40|86982.6|86932.6|86985.3|86935.3|86985.9|86935.9|86981.7|86931.7|30
1632343070000|2021-09-22 20:37:50|86985.6|86935.6|86981.6|86931.6|86985.8|86935.8|86981.4|86931.4|32
1632343080000|2021-09-22 20:38:00|86982|86932|86982.4|86932.4|86982.9|86932.9|86981.8|86931.8|17
1632343090000|2021-09-22 20:38:10|86982.5|86932.5|86983.7|86933.7|86983.7|86933.7|86981.4|86931.4|18
1632343100000|2021-09-22 20:38:20|86982.6|86932.6|86980.2|86930.2|86983.4|86933.4|86980.1|86930.1|17
1632343110000|2021-09-22 20:38:30|86981.3|86931.3|86979.3|86929.3|86982.1|86932.1|86979.2|86929.2|8
1632343120000|2021-09-22 20:38:40|86979.9|86929.9|86978.9|86928.9|86980.7|86930.7|86978.9|86928.9|11
1632343130000|2021-09-22 20:38:50|86978.8|86928.8|86979|86929|86979|86929|86978.8|86928.8|2
1632343140000|2021-09-22 20:39:00|86979.2|86929.2|86977.9|86927.9|86979.3|86929.3|86976.5|86926.5|30
1632343150000|2021-09-22 20:39:10|86977.7|86927.7|86978.5|86928.5|86979.3|86929.3|86977.5|86927.5|39
1632343160000|2021-09-22 20:39:20|86978.6|86928.6|86978.8|86928.8|86979|86929|86978.4|86928.4|12
1632343170000|2021-09-22 20:39:30|86977.3|86927.3|86975.3|86925.3|86977.3|86927.3|86974.2|86924.2|24
1632343180000|2021-09-22 20:39:40|86975.9|86925.9|86974.7|86924.7|86976.8|86926.8|86974.6|86924.6|28
1632343190000|2021-09-22 20:39:50|86974.6|86924.6|86971|86921|86974.6|86924.6|86970.5|86920.5|23
1632343200000|2021-09-22 20:40:00|86970.6|86920.6|86971.1|86921.1|86971.2|86921.2|86970.3|86920.3|27
1632343210000|2021-09-22 20:40:10|86970.7|86920.7|86971.2|86921.2|86972|86922|86968.4|86918.4|50
1632343220000|2021-09-22 20:40:20|86972|86922|86971.7|86921.7|86973.5|86923.5|86971.3|86921.3|39
1632343230000|2021-09-22 20:40:30|86972.8|86922.8|86962.6|86912.6|86972.8|86922.8|86960.7|86910.7|51
1632343240000|2021-09-22 20:40:40|86963|86913|86962|86912|86963.3|86913.3|86960.6|86910.6|36
1632343250000|2021-09-22 20:40:50|86962.4|86912.4|86962.7|86912.7|86964.9|86914.9|86960.5|86910.5|56
1632343260000|2021-09-22 20:41:00|86963.1|86913.1|86965.5|86915.5|86966.2|86916.2|86962.3|86912.3|37
1632343270000|2021-09-22 20:41:10|86965.3|86915.3|86967.1|86917.1|86967.1|86917.1|86965.3|86915.3|27
1632343280000|2021-09-22 20:41:20|86967.4|86917.4|86968.9|86918.9|86970.6|86920.6|86966.9|86916.9|38
1632343290000|2021-09-22 20:41:30|86969.2|86919.2|86969.5|86919.5|86969.7|86919.7|86967.4|86917.4|36
1632343300000|2021-09-22 20:41:40|86969.8|86919.8|86958.4|86908.4|86972|86922|86957.3|86907.3|43
1632343310000|2021-09-22 20:41:50|86958.1|86908.1|86950.4|86900.4|86959|86909|86948.4|86898.4|31
1632343320000|2021-09-22 20:42:00|86951|86901|86950.5|86900.5|86951.2|86901.2|86948.3|86898.3|33
1632343330000|2021-09-22 20:42:10|86950.7|86900.7|86950.7|86900.7|86951.1|86901.1|86948.6|86898.6|42
1632343340000|2021-09-22 20:42:20|86950.3|86900.3|86951.9|86901.9|86952|86902|86949.6|86899.6|25
1632343350000|2021-09-22 20:42:30|86951.8|86901.8|86950.1|86900.1|86951.9|86901.9|86949.1|86899.1|26
1632343360000|2021-09-22 20:42:40|86949.9|86899.9|86951|86901|86951.4|86901.4|86949.9|86899.9|24
1632343370000|2021-09-22 20:42:50|86950|86900|86952.6|86902.6|86952.6|86902.6|86950|86900|29
1632343380000|2021-09-22 20:43:00|86952.4|86902.4|86951.8|86901.8|86953.7|86903.7|86950.9|86900.9|56
1632343390000|2021-09-22 20:43:10|86951.7|86901.7|86950.3|86900.3|86952.2|86902.2|86950.2|86900.2|24
1632343400000|2021-09-22 20:43:20|86950.6|86900.6|86951.2|86901.2|86951.2|86901.2|86949.9|86899.9|12
1632343410000|2021-09-22 20:43:30|86951.7|86901.7|86949.6|86899.6|86951.8|86901.8|86949.6|86899.6|18
1632343420000|2021-09-22 20:43:40|86950.4|86900.4|86949.6|86899.6|86950.4|86900.4|86949.1|86899.1|21
1632343430000|2021-09-22 20:43:50|86949.5|86899.5|86946.9|86896.9|86949.9|86899.9|86946.2|86896.2|21
1632343440000|2021-09-22 20:44:00|86946.7|86896.7|86945.6|86895.6|86946.8|86896.8|86945.1|86895.1|25
1632343450000|2021-09-22 20:44:10|86945.9|86895.9|86949.7|86899.7|86949.7|86899.7|86945.7|86895.7|16
1632343460000|2021-09-22 20:44:20|86949.2|86899.2|86950.4|86900.4|86950.4|86900.4|86949.2|86899.2|15
1632343470000|2021-09-22 20:44:30|86950.1|86900.1|86948.6|86898.6|86950.4|86900.4|86948.4|86898.4|15
1632343480000|2021-09-22 20:44:40|86948.7|86898.7|86948.9|86898.9|86949.7|86899.7|86948.4|86898.4|10
1632343490000|2021-09-22 20:44:50|86948.5|86898.5|86948.8|86898.8|86949.6|86899.6|86948.1|86898.1|21
1632343500000|2021-09-22 20:45:00|86949.2|86899.2|86948|86898|86950.9|86900.9|86947|86897|30
1632343510000|2021-09-22 20:45:10|86947.8|86897.8|86954.3|86904.3|86955.4|86905.4|86947.5|86897.5|29
1632343520000|2021-09-22 20:45:20|86954.4|86904.4|86952.6|86902.6|86955.8|86905.8|86952.2|86902.2|18
1632343530000|2021-09-22 20:45:30|86953.2|86903.2|86948|86898|86953.2|86903.2|86947.5|86897.5|25
1632343540000|2021-09-22 20:45:40|86948.1|86898.1|86949.5|86899.5|86950|86900|86945.4|86895.4|49
1632343550000|2021-09-22 20:45:50|86949.7|86899.7|86948.1|86898.1|86951.2|86901.2|86948|86898|51
1632343560000|2021-09-22 20:46:00|86947.9|86897.9|86949.7|86899.7|86950.3|86900.3|86947.7|86897.7|26
1632343570000|2021-09-22 20:46:10|86949.5|86899.5|86948.1|86898.1|86950.1|86900.1|86947.4|86897.4|18
1632343580000|2021-09-22 20:46:20|86948|86898|86947.4|86897.4|86948.6|86898.6|86947.4|86897.4|25
1632343590000|2021-09-22 20:46:30|86947.7|86897.7|86949.3|86899.3|86949.4|86899.4|86947|86897|15
1632343600000|2021-09-22 20:46:40|86949.9|86899.9|86948.9|86898.9|86950.2|86900.2|86947.1|86897.1|18
1632343610000|2021-09-22 20:46:50|86948.6|86898.6|86949.2|86899.2|86950.1|86900.1|86947.7|86897.7|12
1632343620000|2021-09-22 20:47:00|86949.5|86899.5|86950.1|86900.1|86950.3|86900.3|86946.4|86896.4|16
1632343630000|2021-09-22 20:47:10|86949.6|86899.6|86949.2|86899.2|86950.4|86900.4|86948.7|86898.7|12
1632343640000|2021-09-22 20:47:20|86950.6|86900.6|86948.8|86898.8|86950.9|86900.9|86948.1|86898.1|12
1632343650000|2021-09-22 20:47:30|86948.7|86898.7|86952.3|86902.3|86952.3|86902.3|86948.7|86898.7|32
1632343660000|2021-09-22 20:47:40|86952.2|86902.2|86951.3|86901.3|86952.5|86902.5|86950.4|86900.4|29
1632343670000|2021-09-22 20:47:50|86952.1|86902.1|86952.7|86902.7|86952.7|86902.7|86948.1|86898.1|22
1632343680000|2021-09-22 20:48:00|86952.3|86902.3|86950.8|86900.8|86952.5|86902.5|86950.5|86900.5|18
1632343690000|2021-09-22 20:48:10|86951.3|86901.3|86950.9|86900.9|86951.7|86901.7|86950.7|86900.7|13
1632343700000|2021-09-22 20:48:20|86950.8|86900.8|86962.4|86912.4|86962.4|86912.4|86948.6|86898.6|32
1632343710000|2021-09-22 20:48:30|86962.5|86912.5|86964|86914|86964|86914|86962|86912|34
1632343720000|2021-09-22 20:48:40|86963.8|86913.8|86963.7|86913.7|86965.1|86915.1|86962.8|86912.8|25
1632343730000|2021-09-22 20:48:50|86963.6|86913.6|86962.5|86912.5|86963.6|86913.6|86961|86911|26
1632343740000|2021-09-22 20:49:00|86962.6|86912.6|86960.3|86910.3|86962.6|86912.6|86959.8|86909.8|30
1632343750000|2021-09-22 20:49:10|86960.2|86910.2|86960.6|86910.6|86965.6|86915.6|86959.4|86909.4|37
1632343760000|2021-09-22 20:49:20|86960.7|86910.7|86961.6|86911.6|86962.4|86912.4|86960.5|86910.5|33
1632343770000|2021-09-22 20:49:30|86961.5|86911.5|86958.4|86908.4|86962|86912|86957.6|86907.6|26
1632343780000|2021-09-22 20:49:40|86958.1|86908.1|86959.3|86909.3|86959.4|86909.4|86957.7|86907.7|23
1632343790000|2021-09-22 20:49:50|86959.2|86909.2|86959|86909|86960.2|86910.2|86958.6|86908.6|28
1632343800000|2021-09-22 20:50:00|86959.6|86909.6|86959.9|86909.9|86960.8|86910.8|86957.7|86907.7|36
1632343810000|2021-09-22 20:50:10|86958.7|86908.7|86963.3|86913.3|86963.3|86913.3|86956.1|86906.1|33
1632343820000|2021-09-22 20:50:20|86959.8|86909.8|86959.6|86909.6|86964|86914|86959.1|86909.1|26
1632343830000|2021-09-22 20:50:30|86959.9|86909.9|86959.4|86909.4|86960.4|86910.4|86956.8|86906.8|42
1632343840000|2021-09-22 20:50:40|86959.6|86909.6|86956.9|86906.9|86959.6|86909.6|86956.1|86906.1|18
1632343850000|2021-09-22 20:50:50|86956.8|86906.8|86955.5|86905.5|86958|86908|86954.7|86904.7|28
1632343860000|2021-09-22 20:51:00|86955.8|86905.8|86957.4|86907.4|86957.7|86907.7|86955.8|86905.8|32
1632343870000|2021-09-22 20:51:10|86957.8|86907.8|86952.2|86902.2|86959.7|86909.7|86951.6|86901.6|41
1632343880000|2021-09-22 20:51:20|86952.5|86902.5|86954.9|86904.9|86955|86905|86952.3|86902.3|24
1632343890000|2021-09-22 20:51:30|86955.1|86905.1|86956.7|86906.7|86956.8|86906.8|86953.9|86903.9|32
1632343900000|2021-09-22 20:51:40|86956.8|86906.8|86957.7|86907.7|86957.7|86907.7|86954|86904|21
1632343910000|2021-09-22 20:51:50|86957.8|86907.8|86956|86906|86957.9|86907.9|86954.8|86904.8|24
1632343920000|2021-09-22 20:52:00|86955.5|86905.5|86955.7|86905.7|86959.1|86909.1|86954.3|86904.3|33
1632343930000|2021-09-22 20:52:10|86955.9|86905.9|86956.7|86906.7|86957.6|86907.6|86953.8|86903.8|10
1632343940000|2021-09-22 20:52:20|86956.8|86906.8|86954.6|86904.6|86957|86907|86953.5|86903.5|16
1632343950000|2021-09-22 20:52:30|86954.7|86904.7|86954.5|86904.5|86955.6|86905.6|86953.4|86903.4|23
1632343960000|2021-09-22 20:52:40|86954.4|86904.4|86952.9|86902.9|86958.5|86908.5|86952.8|86902.8|29
1632343970000|2021-09-22 20:52:50|86953.1|86903.1|86954.7|86904.7|86955.1|86905.1|86952.2|86902.2|26
1632343980000|2021-09-22 20:53:00|86954.8|86904.8|86954.1|86904.1|86954.9|86904.9|86952.1|86902.1|30
1632343990000|2021-09-22 20:53:10|86954.2|86904.2|86956.2|86906.2|86962.3|86912.3|86953.3|86903.3|45
1632344000000|2021-09-22 20:53:20|86955.1|86905.1|86966.3|86916.3|86968.5|86918.5|86954.3|86904.3|43
1632344010000|2021-09-22 20:53:30|86966.7|86916.7|86965.8|86915.8|86966.9|86916.9|86964|86914|27
1632344020000|2021-09-22 20:53:40|86965.7|86915.7|86964.4|86914.4|86966.8|86916.8|86964.4|86914.4|28
1632344030000|2021-09-22 20:53:50|86964.9|86914.9|86966|86916|86966|86916|86963.6|86913.6|24
1632344040000|2021-09-22 20:54:00|86966.1|86916.1|86968.7|86918.7|86969|86919|86963.8|86913.8|39
1632344050000|2021-09-22 20:54:10|86969.4|86919.4|86969.8|86919.8|86972|86922|86969|86919|35
1632344060000|2021-09-22 20:54:20|86970|86920|86973.3|86923.3|86974.5|86924.5|86970|86920|32
1632344070000|2021-09-22 20:54:30|86973.4|86923.4|86975|86925|86978|86928|86969.6|86919.6|39
1632344080000|2021-09-22 20:54:40|86975.5|86925.5|86996.1|86946.1|86997.5|86947.5|86974.9|86924.9|55
1632344090000|2021-09-22 20:54:50|86995.7|86945.7|87007.2|86957.2|87007.2|86957.2|86995.7|86945.7|35
1632344100000|2021-09-22 20:55:00|87007|86957|87021.6|86951.3|87024.6|86964.1|87007|86949.7|47
1632344110000|2021-09-22 20:55:10|87012|86962|87012.2|86962.2|87024.4|86963.2|87011.7|86949.3|19
1632344120000|2021-09-22 20:55:20|87021.9|86951.5|87024.7|86948.7|87025.3|86963.2|87012.1|86947.2|14
1632344130000|2021-09-22 20:55:30|87023.9|86947.2|87012.3|86962.3|87029.7|86967.2|87012.3|86941.5|32
1632344140000|2021-09-22 20:55:40|87012.9|86962.9|87020|86945.6|87023.2|86963.6|87010.7|86943.3|25
1632344150000|2021-09-22 20:55:50|87021.6|86942.6|87007.6|86957.6|87021.6|86959|87007.6|86942.5|8
1632344160000|2021-09-22 20:56:00|87026.5|86934.2|87006.8|86956.8|87026.8|86958.7|87006.7|86934.2|13
1632344170000|2021-09-22 20:56:10|87007.1|86957.1|87010.4|86960.4|87010.4|86960.4|87006.9|86956.9|13
1632344180000|2021-09-22 20:56:20|87010.5|86960.5|87014.2|86964.2|87023.2|86966|87010.5|86947.7|19
1632344190000|2021-09-22 20:56:30|87013.6|86963.6|87012.6|86962.6|87014.2|86964.2|87011.9|86961.9|11
1632344200000|2021-09-22 20:56:40|87013.3|86963.3|87013.4|86963.4|87014.6|86964.6|87012.2|86962.2|22
1632344210000|2021-09-22 20:56:50|87026|86950.1|87025.6|86954.4|87027.4|86965.3|87013.7|86948.5|30
1632344220000|2021-09-22 20:57:00|87025.8|86954.6|87027|86955.1|87029.2|86969.6|87016.1|86946.5|18
1632344230000|2021-09-22 20:57:10|87027.5|86955.5|87015.2|86965.2|87028.5|86965.2|87015.2|86951.4|4
1632344240000|2021-09-22 20:57:20|87024.6|86952.7|87035.1|86955.8|87035.1|86967.5|87013.9|86952|16
1632344250000|2021-09-22 20:57:30|87034.4|86954.2|87033|86953.2|87037.8|86955.3|87032.5|86947.8|17
1632344260000|2021-09-22 20:57:40|87033.6|86954|87035.5|86958.9|87037|86959.1|87032.2|86952.8|20
1632344270000|2021-09-22 20:57:50|87033.9|86960.3|87045.2|86951.9|87046.7|86960.3|87032|86946.5|31
1632344280000|2021-09-22 20:58:00|87047.7|86943.7|87036.7|86959.3|87049|86961.4|87035.1|86943.7|39
1632344290000|2021-09-22 20:58:10|87037.5|86959|87032.8|86956.1|87037.5|86959.5|87032|86956.1|20
1632344300000|2021-09-22 20:58:20|87032.4|86956.4|87032.5|86960.5|87034.3|86969.5|87019.5|86956.4|9
1632344310000|2021-09-22 20:58:30|87022.2|86972.2|87037.3|86958.2|87037.3|86972.8|87019.8|86954.4|17
1632344320000|2021-09-22 20:58:40|87037.4|86957.7|87034.3|86957.5|87038.5|86959.8|87033.4|86956.9|37
1632344330000|2021-09-22 20:58:50|87033.5|86960|87036.3|86958.1|87039.2|86960|87033|86953.5|28
1632344340000|2021-09-22 20:59:00|87036.6|86959.7|87036.6|86960.3|87038.9|86961.9|87033.7|86957|28
1632344350000|2021-09-22 20:59:10|87036.7|86961.1|87044.6|86951.3|87049.6|86962.8|87036.7|86944.4|17
1632344360000|2021-09-22 20:59:20|87040.9|86952.8|87048.2|86951.1|87049.9|86952.8|87040.9|86946.5|13
1632344370000|2021-09-22 20:59:30|87034.9|86961.8|87029.7|86979.7|87038.2|86980|87028.3|86961.8|27
1632344380000|2021-09-22 20:59:40|87029.9|86979.9|87029.9|86979.9|87039.7|86980.1|87029.8|86969.7|6
1632344390000|2021-09-22 20:59:50|87042.9|86971.1|87043.5|86971.7|87044.6|86972.5|87042.9|86971|27
1632344400000|2021-09-22 21:00:00|87045|86970|87047.5|86976|87053|86976|87045|86970|13
1632344410000|2021-09-22 21:00:10|87051.8|86975.4|87051.8|86975.4|87051.8|86975.4|87051.8|86975.4|1
1632344420000|2021-09-22 21:00:20|87051.9|86975.7|87051.6|86962.3|87053.5|86975.7|87044.8|86962.3|10
1632344430000|2021-09-22 21:00:30|87052.6|86971|87064|86960|87064.1|86971|87052.6|86955.1|10
1632344440000|2021-09-22 21:00:40|87064.1|86960.1|87056|86952|87064.1|86960.1|87055.4|86951.4|6
1632344450000|2021-09-22 21:00:50|87055.9|86951.9|87056.8|86952.8|87056.8|86952.8|87055.9|86951.9|2
1632344460000|2021-09-22 21:01:00|87057.3|86953.3|87056.6|86952.6|87057.3|86953.3|87055.7|86951.7|4
1632344480000|2021-09-22 21:01:20|87057.1|86953.1|87057.1|86953.1|87057.1|86953.1|87057.1|86953.1|1
1632344490000|2021-09-22 21:01:30|87057.8|86953.8|87057.8|86953.8|87057.8|86953.8|87057.8|86953.8|1
1632344500000|2021-09-22 21:01:40|87056.3|86952.3|87056.3|86952.3|87056.3|86952.3|87056.3|86952.3|1
1632344520000|2021-09-22 21:02:00|87052.8|86948.8|87055|86951|87055|86951|87052.2|86948.2|4
1632344530000|2021-09-22 21:02:10|87055.5|86951.5|87055.4|86951.4|87055.5|86951.5|87055.4|86951.4|2
1632344560000|2021-09-22 21:02:40|87056.5|86952.5|87056.5|86952.5|87056.5|86952.5|87056.5|86952.5|1
1632344570000|2021-09-22 21:02:50|87056|86952|87056|86952|87056|86952|87056|86952|1
1632344610000|2021-09-22 21:03:30|87056.8|86952.8|87056.8|86952.8|87056.8|86952.8|87056.8|86952.8|1
1632344620000|2021-09-22 21:03:40|87057.3|86953.3|87057.3|86953.3|87057.3|86953.3|87057.3|86953.3|1
1632344670000|2021-09-22 21:04:30|87057.6|86954.7|87057.6|86954.7|87057.6|86954.7|87057.6|86954.7|1
1632344680000|2021-09-22 21:04:40|87055.8|86951.8|87055.8|86951.8|87055.8|86951.8|87055.8|86951.8|1
1632344690000|2021-09-22 21:04:50|87057|86953|87009.3|86905.3|87057|86953|87009.3|86905.3|3
1632344700000|2021-09-22 21:05:00|86995.2|86891.2|87009.1|86905.1|87009.1|86905.1|86988.7|86884.7|7
1632344710000|2021-09-22 21:05:10|87007.7|86903.7|87005.6|86901.6|87007.7|86903.7|87005.3|86901.3|8
1632344720000|2021-09-22 21:05:20|87005.2|86901.2|87007.9|86903.9|87007.9|86903.9|87003.9|86899.9|4
1632344730000|2021-09-22 21:05:30|87014.9|86910.9|87012.9|86908.9|87014.9|86910.9|87012.9|86908.9|2
1632344740000|2021-09-22 21:05:40|87011.2|86907.2|87011.2|86907.2|87011.2|86907.2|87011.2|86907.2|1
1632344750000|2021-09-22 21:05:50|87016.8|86912.8|87002.4|86898.4|87016.8|86912.8|86991.7|86887.7|7
1632344760000|2021-09-22 21:06:00|86990.1|86886.1|86997.1|86893.1|86999.2|86895.2|86990.1|86886.1|6
1632344770000|2021-09-22 21:06:10|86998.7|86894.7|87002.8|86898.8|87004|86900|86998.7|86894.7|4
1632344780000|2021-09-22 21:06:20|87003.3|86899.3|87006.1|86902.1|87006.1|86902.1|87003.3|86899.3|2
1632344790000|2021-09-22 21:06:30|86980.6|86876.6|86980.7|86876.7|86980.7|86876.7|86977.1|86873.1|3
1632344800000|2021-09-22 21:06:40|86974.7|86870.7|87004.5|86900.5|87005.9|86901.9|86972.2|86868.2|7
1632344810000|2021-09-22 21:06:50|87007.1|86903.1|86995.4|86891.4|87009|86905|86995.4|86891.4|7
1632344820000|2021-09-22 21:07:00|86995.9|86891.9|86995.3|86891.3|86995.9|86891.9|86994.4|86890.4|6
1632344830000|2021-09-22 21:07:10|86995.1|86891.1|86998.2|86894.2|86998.2|86894.2|86995.1|86891.1|2
1632344840000|2021-09-22 21:07:20|86999.4|86895.4|86992.6|86888.6|87002|86898|86992.6|86888.6|3
1632344850000|2021-09-22 21:07:30|86995|86891|86997.8|86893.8|86997.8|86893.8|86991.6|86887.6|3
1632344860000|2021-09-22 21:07:40|87004.2|86900.2|87004.2|86900.2|87004.2|86900.2|87004.2|86900.2|1
1632344870000|2021-09-22 21:07:50|87004.7|86900.7|87000.6|86896.6|87004.7|86900.7|87000.6|86896.6|2
1632344880000|2021-09-22 21:08:00|87002.1|86898.1|86996.6|86892.6|87005.4|86901.4|86995.9|86891.9|8
1632344890000|2021-09-22 21:08:10|86996.7|86892.7|86982.5|86878.5|86997.4|86893.4|86981.5|86877.5|26
1632344900000|2021-09-22 21:08:20|86984|86880|86979.3|86875.3|86984|86880|86979.3|86875.3|5
1632344910000|2021-09-22 21:08:30|86979.2|86875.2|86991.1|86887.1|86991.1|86887.1|86979.2|86875.2|6
1632344920000|2021-09-22 21:08:40|86988.6|86884.6|86989.8|86885.8|86994|86890|86988.6|86884.6|3
1632344930000|2021-09-22 21:08:50|86990.9|86886.9|86980.7|86876.7|86990.9|86886.9|86980.7|86876.7|3
1632344940000|2021-09-22 21:09:00|86983.8|86879.8|86975.1|86871.1|86990.8|86886.8|86975.1|86871.1|13
1632344950000|2021-09-22 21:09:10|86974.3|86870.3|86977.9|86873.9|86979.6|86875.6|86973.1|86869.1|6
1632344960000|2021-09-22 21:09:20|86977.1|86873.1|86986.5|86882.5|86986.5|86882.5|86977.1|86873.1|2
1632344970000|2021-09-22 21:09:30|86987.5|86883.5|86989.8|86885.8|86990.8|86886.8|86987.5|86883.5|5
1632344980000|2021-09-22 21:09:40|86991.4|86887.4|86991.4|86887.4|86991.4|86887.4|86991.4|86887.4|1
1632344990000|2021-09-22 21:09:50|86992.5|86888.5|86982.7|86878.7|86992.7|86888.7|86982.7|86878.7|3
1632345000000|2021-09-22 21:10:00|86980.2|86876.2|86973.3|86869.3|86980.2|86876.2|86973.3|86869.3|7
1632345010000|2021-09-22 21:10:10|86983.3|86879.3|86978.1|86874.1|86983.3|86879.3|86978.1|86874.1|3
1632345020000|2021-09-22 21:10:20|86977.5|86873.5|86983.9|86879.9|86990.6|86886.6|86977.5|86873.5|6
1632345030000|2021-09-22 21:10:30|86986.2|86882.2|86985.3|86881.3|86986.2|86882.2|86978.1|86874.1|14
1632345040000|2021-09-22 21:10:40|86984|86880|86987|86883|86987|86883|86974.8|86870.8|14
1632345050000|2021-09-22 21:10:50|86978.6|86874.6|86976.4|86872.4|86981.8|86877.8|86976.4|86872.4|7
1632345060000|2021-09-22 21:11:00|86979.5|86875.5|86986|86882|86986.6|86882.6|86974.9|86870.9|27
1632345070000|2021-09-22 21:11:10|86984.3|86880.3|86975.1|86871.1|86984.3|86880.3|86975.1|86871.1|12
1632345080000|2021-09-22 21:11:20|86973.2|86869.2|86972|86868|86975.7|86871.7|86965.8|86861.8|13
1632345090000|2021-09-22 21:11:30|86973.9|86869.9|86974.3|86870.3|86974.3|86870.3|86969.8|86865.8|9
1632345100000|2021-09-22 21:11:40|86973|86869|86969.1|86865.1|86980.9|86876.9|86969.1|86865.1|6
1632345110000|2021-09-22 21:11:50|86984|86880|86969.8|86865.8|86984|86880|86965.1|86861.1|13
1632345120000|2021-09-22 21:12:00|86970.2|86866.2|86972.8|86868.8|86975.7|86871.7|86967.2|86863.2|9
1632345130000|2021-09-22 21:12:10|86970.6|86866.6|86972.2|86868.2|86974.6|86870.6|86969.3|86865.3|7
1632345140000|2021-09-22 21:12:20|86973.3|86869.3|86974.5|86870.5|86975|86871|86966.5|86862.5|9
1632345150000|2021-09-22 21:12:30|86975.4|86871.4|86971.3|86867.3|86975.9|86871.9|86965.7|86861.7|9
1632345160000|2021-09-22 21:12:40|86972.8|86868.8|86972.2|86868.2|86974.5|86870.5|86967.9|86863.9|8
1632345170000|2021-09-22 21:12:50|86972.1|86868.1|86972.2|86868.2|86980.1|86876.1|86965.8|86861.8|8
1632345180000|2021-09-22 21:13:00|86971|86867|86971|86867|86976|86872|86967.7|86863.7|9
1632345190000|2021-09-22 21:13:10|86977.3|86873.3|86968.9|86864.9|86977.4|86873.4|86968.9|86864.9|11
1632345200000|2021-09-22 21:13:20|86971.3|86867.3|86971.2|86867.2|86978|86874|86971.1|86867.1|5
1632345210000|2021-09-22 21:13:30|86970.8|86866.8|86968|86864|86973.2|86869.2|86968|86864|9
1632345220000|2021-09-22 21:13:40|86968.3|86864.3|86973.5|86869.5|86980.9|86876.9|86968.3|86864.3|8
1632345230000|2021-09-22 21:13:50|86970.7|86866.7|86969.1|86865.1|86977.5|86873.5|86953.5|86849.5|9
1632345240000|2021-09-22 21:14:00|86966.4|86862.4|86971.2|86867.2|86980.1|86876.1|86966.4|86862.4|6
1632345250000|2021-09-22 21:14:10|86972.8|86868.8|86968.8|86864.8|86972.8|86868.8|86968.8|86864.8|3
1632345260000|2021-09-22 21:14:20|86971.6|86867.6|86972.1|86868.1|86980.4|86876.4|86968.8|86864.8|6
1632345270000|2021-09-22 21:14:30|86970.2|86866.2|86969.1|86865.1|86974.2|86870.2|86962.7|86858.7|9
1632345280000|2021-09-22 21:14:40|86963.3|86859.3|86963.2|86859.2|86963.3|86859.3|86963.2|86859.2|2
1632345290000|2021-09-22 21:14:50|86966.3|86862.3|86973.3|86869.3|86973.3|86869.3|86966.1|86862.1|4
1632345300000|2021-09-22 21:15:00|86969.2|86865.2|86967.5|86863.5|86974.9|86870.9|86965.5|86861.5|6
1632345310000|2021-09-22 21:15:10|86959.3|86855.3|86957.5|86853.5|86959.3|86855.3|86957.5|86853.5|3
1632345320000|2021-09-22 21:15:20|86953.7|86849.7|86970.4|86866.4|86971.7|86867.7|86953.7|86849.7|7
1632345330000|2021-09-22 21:15:30|86970.8|86866.8|86961.9|86857.9|86970.8|86866.8|86953|86849|7
1632345340000|2021-09-22 21:15:40|86977|86873|86970.2|86866.2|86977|86873|86968.1|86864.1|5
1632345350000|2021-09-22 21:15:50|86970.1|86866.1|86970.3|86866.3|86970.3|86866.3|86968.5|86864.5|3
1632345360000|2021-09-22 21:16:00|86968.7|86864.7|86970.6|86866.6|86974.3|86870.3|86968.2|86864.2|5
1632345370000|2021-09-22 21:16:10|86970.7|86866.7|86970.4|86866.4|86970.7|86866.7|86968.1|86864.1|6
1632345380000|2021-09-22 21:16:20|86964.2|86860.2|86974.8|86870.8|86974.8|86870.8|86963.6|86859.6|9
1632345390000|2021-09-22 21:16:30|86969.7|86865.7|86974|86870|86974|86870|86969.4|86865.4|3
1632345400000|2021-09-22 21:16:40|86978.4|86874.4|86966.8|86862.8|86978.4|86874.4|86964.5|86860.5|19
1632345410000|2021-09-22 21:16:50|86965|86861|86968.4|86864.4|86968.4|86864.4|86964.2|86860.2|7
1632345420000|2021-09-22 21:17:00|86966.3|86862.3|86967.3|86863.3|86971.8|86867.8|86966.3|86862.3|11
1632345430000|2021-09-22 21:17:10|86953.7|86849.7|86965.7|86861.7|86976.7|86872.7|86953.7|86849.7|7
1632345440000|2021-09-22 21:17:20|86965|86861|86970.3|86866.3|86975.5|86871.5|86961.9|86857.9|12
1632345450000|2021-09-22 21:17:30|86970.6|86866.6|86962.1|86858.1|86970.6|86866.6|86962.1|86858.1|3
1632345460000|2021-09-22 21:17:40|86965.9|86861.9|86969.7|86865.7|86977.6|86873.6|86962.1|86858.1|6
1632345470000|2021-09-22 21:17:50|86970.7|86866.7|86960.4|86856.4|86970.7|86866.7|86960.4|86856.4|6
1632345480000|2021-09-22 21:18:00|86969.4|86865.4|86965.2|86861.2|86969.4|86865.4|86961.2|86857.2|8
1632345490000|2021-09-22 21:18:10|86964.3|86860.3|86967.3|86863.3|86977|86873|86964.3|86860.3|5
1632345500000|2021-09-22 21:18:20|86969.3|86865.3|86966.9|86862.9|86969.3|86865.3|86966.9|86862.9|2
1632345510000|2021-09-22 21:18:30|86953.9|86849.9|86953.9|86849.9|86953.9|86849.9|86953.9|86849.9|1
1632345520000|2021-09-22 21:18:40|86978.5|86874.5|86966.2|86862.2|86978.5|86874.5|86966.2|86862.2|3
1632345530000|2021-09-22 21:18:50|86953.9|86849.9|86962.8|86858.8|86980.6|86876.6|86953.9|86849.9|10
1632345540000|2021-09-22 21:19:00|86963.7|86859.7|86969.9|86865.9|86978.7|86874.7|86963.7|86859.7|5
1632345550000|2021-09-22 21:19:10|86972.5|86868.5|86971.8|86867.8|86972.5|86868.5|86969.9|86865.9|3
1632345560000|2021-09-22 21:19:20|86972.8|86868.8|86971.4|86867.4|86975.9|86871.9|86970.2|86866.2|4
1632345570000|2021-09-22 21:19:30|86972|86868|86967|86863|86972|86868|86966.2|86862.2|4
1632345580000|2021-09-22 21:19:40|86968.9|86864.9|86966.8|86862.8|86968.9|86864.9|86966.8|86862.8|2
1632345590000|2021-09-22 21:19:50|86971.3|86867.3|86971.8|86867.8|86972.1|86868.1|86960|86856|9
1632345600000|2021-09-22 21:20:00|86968.8|86864.8|86964.9|86860.9|86970.1|86866.1|86964.9|86860.9|8
1632345610000|2021-09-22 21:20:10|86964.1|86860.1|86966.6|86862.6|86971.3|86867.3|86958.7|86854.7|10
1632345620000|2021-09-22 21:20:20|86972.6|86868.6|86963.3|86859.3|86973.5|86869.5|86963.3|86859.3|8
1632345630000|2021-09-22 21:20:30|86958.5|86854.5|86961.8|86857.8|86967.1|86863.1|86956.9|86852.9|9
1632345640000|2021-09-22 21:20:40|86959.9|86855.9|86962.9|86858.9|86968.1|86864.1|86959.9|86855.9|9
1632345650000|2021-09-22 21:20:50|86963.4|86859.4|86960.9|86856.9|86963.7|86859.7|86960.8|86856.8|15
1632345660000|2021-09-22 21:21:00|86963|86859|86959.5|86855.5|86964.1|86860.1|86958|86854|10
1632345670000|2021-09-22 21:21:10|86958.8|86854.8|86961.3|86857.3|86963.9|86859.9|86958.8|86854.8|5
1632345680000|2021-09-22 21:21:20|86957.8|86853.8|86955.7|86851.7|86958.4|86854.4|86955|86851|5
1632345690000|2021-09-22 21:21:30|86956.1|86852.1|86958.1|86854.1|86960.3|86856.3|86956.1|86852.1|5
1632345700000|2021-09-22 21:21:40|86954|86850|86953.9|86849.9|86954.5|86850.5|86952.2|86848.2|5
1632345710000|2021-09-22 21:21:50|86952.5|86848.5|86964.1|86860.1|86971.8|86867.8|86952.5|86848.5|11
1632345720000|2021-09-22 21:22:00|86961.8|86857.8|86962.6|86858.6|86969.3|86865.3|86960.6|86856.6|10
1632345730000|2021-09-22 21:22:10|86961.4|86857.4|86966.5|86862.5|86969.2|86865.2|86961.4|86857.4|6
1632345740000|2021-09-22 21:22:20|86967.3|86863.3|86960.7|86856.7|86967.3|86863.3|86959.1|86855.1|4
1632345750000|2021-09-22 21:22:30|86961.9|86857.9|86959.9|86855.9|86961.9|86857.9|86959.9|86855.9|3
1632345760000|2021-09-22 21:22:40|86960.9|86856.9|86970.9|86866.9|86971.8|86867.8|86960.9|86856.9|5
1632345770000|2021-09-22 21:22:50|86967.8|86863.8|86964.3|86860.3|86967.8|86863.8|86964.3|86860.3|3
1632345780000|2021-09-22 21:23:00|86964.6|86860.6|86963.7|86859.7|86968.9|86864.9|86957.4|86853.4|7
1632345790000|2021-09-22 21:23:10|86965.6|86861.6|86951.7|86847.7|86965.6|86861.6|86951.1|86847.1|11
1632345800000|2021-09-22 21:23:20|86951.9|86847.9|86955.8|86851.8|86958.6|86854.6|86949.7|86845.7|10
1632345810000|2021-09-22 21:23:30|86956|86852|86955.1|86851.1|86956|86852|86954.8|86850.8|7
1632345820000|2021-09-22 21:23:40|86957.9|86853.9|86963.7|86859.7|86967.1|86863.1|86957.9|86853.9|6
1632345830000|2021-09-22 21:23:50|86957.4|86853.4|86958.4|86854.4|86960.5|86856.5|86956.6|86852.6|5
1632345840000|2021-09-22 21:24:00|86964.9|86860.9|86955.8|86851.8|86964.9|86860.9|86955.8|86851.8|4
1632345850000|2021-09-22 21:24:10|86953.3|86849.3|86963.3|86859.3|86966.1|86862.1|86949.4|86845.4|11
1632345860000|2021-09-22 21:24:20|86963.9|86859.9|86959|86855|86963.9|86859.9|86956.4|86852.4|4
1632345870000|2021-09-22 21:24:30|86965.5|86861.5|86963.1|86859.1|86965.5|86861.5|86963|86859|4
1632345880000|2021-09-22 21:24:40|86961.9|86857.9|86958|86854|86961.9|86857.9|86958|86854|3
1632345890000|2021-09-22 21:24:50|86961.1|86857.1|86962.2|86858.2|86962.2|86858.2|86959.6|86855.6|3
1632345900000|2021-09-22 21:25:00|86958|86854|86960.6|86856.6|86960.6|86856.6|86956.2|86852.2|3
1632345910000|2021-09-22 21:25:10|86960.7|86856.7|86957.4|86853.4|86960.7|86856.7|86957.4|86853.4|3
1632345920000|2021-09-22 21:25:20|86960|86856|86974.2|86870.2|86978.8|86874.8|86960|86856|3
1632345930000|2021-09-22 21:25:30|86968.1|86864.1|86962.4|86858.4|86968.1|86864.1|86953|86849|6
1632345940000|2021-09-22 21:25:40|86960.9|86856.9|86964.5|86860.5|86966.5|86862.5|86958.1|86854.1|6
1632345950000|2021-09-22 21:25:50|86966.7|86862.7|86962.2|86858.2|86966.7|86862.7|86962.2|86858.2|2
1632345960000|2021-09-22 21:26:00|86962.1|86858.1|86965.2|86861.2|86966.2|86862.2|86961.5|86857.5|6
1632345970000|2021-09-22 21:26:10|86965.4|86861.4|86964.3|86860.3|86968.8|86864.8|86963.2|86859.2|7
1632345980000|2021-09-22 21:26:20|86967.4|86863.4|86964.3|86860.3|86967.4|86863.4|86964.3|86860.3|2
1632345990000|2021-09-22 21:26:30|86965.5|86861.5|86962.8|86858.8|86966|86862|86962.8|86858.8|4
1632346000000|2021-09-22 21:26:40|86954.1|86850.1|86955.3|86851.3|86955.3|86851.3|86954.1|86850.1|2
1632346010000|2021-09-22 21:26:50|86954.2|86850.2|86955.6|86851.6|86955.6|86851.6|86952.5|86848.5|3
1632346020000|2021-09-22 21:27:00|86967.4|86863.4|86961.8|86857.8|86967.4|86863.4|86961.8|86857.8|6
1632346030000|2021-09-22 21:27:10|86962.6|86858.6|86961.9|86857.9|86962.7|86858.7|86961.9|86857.9|3
1632346040000|2021-09-22 21:27:20|86962.6|86858.6|86958.4|86854.4|86966.5|86862.5|86958|86854|6
1632346050000|2021-09-22 21:27:30|86959.9|86855.9|86959.9|86855.9|86960.6|86856.6|86959.9|86855.9|3
1632346060000|2021-09-22 21:27:40|86965.3|86861.3|86962.4|86858.4|86965.7|86861.7|86962.4|86858.4|3
1632346070000|2021-09-22 21:27:50|86961.4|86857.4|86960.8|86856.8|86963.7|86859.7|86960.1|86856.1|4
1632346080000|2021-09-22 21:28:00|86964.6|86860.6|86960.8|86856.8|86964.6|86860.6|86960.8|86856.8|2
1632346090000|2021-09-22 21:28:10|86969.3|86865.3|86959.3|86855.3|86969.3|86865.3|86959.3|86855.3|5
1632346100000|2021-09-22 21:28:20|86955.7|86851.7|86955.4|86851.4|86955.7|86851.7|86955.4|86851.4|2
1632346110000|2021-09-22 21:28:30|86955.7|86851.7|86963.1|86859.1|86968.5|86864.5|86955.7|86851.7|4
1632346120000|2021-09-22 21:28:40|86963|86859|86962.3|86858.3|86963|86859|86962.3|86858.3|2
1632346130000|2021-09-22 21:28:50|86961.9|86857.9|86960.6|86856.6|86962.9|86858.9|86960.6|86856.6|3
1632346140000|2021-09-22 21:29:00|86961.9|86857.9|86962.7|86858.7|86968.5|86864.5|86960.6|86856.6|6
1632346150000|2021-09-22 21:29:10|86958.8|86854.8|86957|86853|86958.8|86854.8|86955.3|86851.3|4
1632346160000|2021-09-22 21:29:20|86965.6|86861.6|86962.4|86858.4|86965.6|86861.6|86962.4|86858.4|3
1632346170000|2021-09-22 21:29:30|86961.3|86857.3|86963.5|86859.5|86964.5|86860.5|86961.3|86857.3|5
1632346180000|2021-09-22 21:29:40|86961|86857|86963.4|86859.4|86964.2|86860.2|86961|86857|5
1632346190000|2021-09-22 21:29:50|86961.1|86857.1|86959.3|86855.3|86961.1|86857.1|86959.3|86855.3|3
1632346200000|2021-09-22 21:30:00|86958.4|86854.4|86968.1|86864.1|86968.1|86864.1|86956.4|86852.4|8
1632346210000|2021-09-22 21:30:10|86966.8|86862.8|86962.7|86858.7|86966.8|86862.8|86955.3|86851.3|8
1632346220000|2021-09-22 21:30:20|86965.5|86861.5|86965.7|86861.7|86965.7|86861.7|86964.7|86860.7|8
1632346230000|2021-09-22 21:30:30|86955.6|86851.6|86963.1|86859.1|86969.4|86865.4|86955.6|86851.6|9
1632346240000|2021-09-22 21:30:40|86963.3|86859.3|86964.7|86860.7|86965.2|86861.2|86963.3|86859.3|6
1632346250000|2021-09-22 21:30:50|86964.8|86860.8|86964.5|86860.5|86964.8|86860.8|86964|86860|7
1632346260000|2021-09-22 21:31:00|86959.6|86855.6|86963.7|86859.7|86967|86863|86959.6|86855.6|10
1632346270000|2021-09-22 21:31:10|86964.4|86860.4|86971.4|86867.4|86971.4|86867.4|86962.8|86858.8|8
1632346280000|2021-09-22 21:31:20|86973.9|86869.9|86965.7|86861.7|86973.9|86869.9|86965.7|86861.7|8
1632346290000|2021-09-22 21:31:30|86963.5|86859.5|86962.6|86858.6|86963.7|86859.7|86962.3|86858.3|6
1632346300000|2021-09-22 21:31:40|86955.5|86851.5|86961.4|86857.4|86968.1|86864.1|86955.5|86851.5|4
1632346310000|2021-09-22 21:31:50|86961.9|86857.9|86967.7|86863.7|86967.7|86863.7|86961.9|86857.9|4
1632346320000|2021-09-22 21:32:00|86965.7|86861.7|86965.3|86861.3|86972.8|86868.8|86965.3|86861.3|4
1632346330000|2021-09-22 21:32:10|86965.2|86861.2|86973.4|86869.4|86973.4|86869.4|86963|86859|8
1632346340000|2021-09-22 21:32:20|86968.8|86864.8|86966.3|86862.3|86968.8|86864.8|86966.3|86862.3|2
1632346350000|2021-09-22 21:32:30|86971.9|86867.9|86969.8|86865.8|86971.9|86867.9|86969|86865|7
1632346360000|2021-09-22 21:32:40|86969.7|86865.7|86969.3|86865.3|86978.2|86874.2|86969.3|86865.3|9
1632346370000|2021-09-22 21:32:50|86963.3|86859.3|86962.3|86858.3|86970.5|86866.5|86960.5|86856.5|9
1632346380000|2021-09-22 21:33:00|86963.7|86859.7|86960.7|86856.7|86963.7|86859.7|86960.7|86856.7|3
1632346390000|2021-09-22 21:33:10|86960.5|86856.5|86963.4|86859.4|86963.4|86859.4|86960.5|86856.5|5
1632346400000|2021-09-22 21:33:20|86958.6|86854.6|86963.2|86859.2|86966.9|86862.9|86957.1|86853.1|7
1632346410000|2021-09-22 21:33:30|86966.9|86862.9|86961|86857|86966.9|86862.9|86961|86857|6
1632346420000|2021-09-22 21:33:40|86963.1|86859.1|86963.1|86859.1|86963.1|86859.1|86963.1|86859.1|1
1632346430000|2021-09-22 21:33:50|86968.9|86864.9|86955.6|86851.6|86968.9|86864.9|86954.5|86850.5|18
1632346440000|2021-09-22 21:34:00|86958.2|86854.2|86959.5|86855.5|86964.2|86860.2|86952.3|86848.3|13
1632346450000|2021-09-22 21:34:10|86959.2|86855.2|86952.9|86848.9|86962.4|86858.4|86949.7|86845.7|20
1632346460000|2021-09-22 21:34:20|86949.2|86845.2|86961.9|86857.9|86961.9|86857.9|86949.2|86845.2|12
1632346470000|2021-09-22 21:34:30|86964.6|86860.6|86960.5|86856.5|86964.6|86860.6|86960.5|86856.5|4
1632346480000|2021-09-22 21:34:40|86965.2|86861.2|86959.5|86855.5|86969.5|86865.5|86959.5|86855.5|7
1632346490000|2021-09-22 21:34:50|86959.1|86855.1|86961.3|86857.3|86962.6|86858.6|86959|86855|8
1632346500000|2021-09-22 21:35:00|86961.4|86857.4|86961.3|86857.3|86962.7|86858.7|86961.3|86857.3|5
1632346510000|2021-09-22 21:35:10|86957.7|86853.7|86959.6|86855.6|86961|86857|86957.7|86853.7|5
1632346520000|2021-09-22 21:35:20|86956.1|86852.1|86959.8|86855.8|86961.8|86857.8|86956.1|86852.1|6
1632346530000|2021-09-22 21:35:30|86959.4|86855.4|86957.3|86853.3|86964.5|86860.5|86948.6|86844.6|32
1632346540000|2021-09-22 21:35:40|86957.4|86853.4|86953.4|86849.4|86960.7|86856.7|86950.1|86846.1|10
1632346550000|2021-09-22 21:35:50|86953.1|86849.1|86951.9|86847.9|86953.1|86849.1|86949.6|86845.6|4
1632346560000|2021-09-22 21:36:00|86953.6|86849.6|86947.8|86843.8|86954|86850|86947.8|86843.8|9
1632346570000|2021-09-22 21:36:10|86948|86844|86959.3|86855.3|86961.5|86857.5|86948|86844|19
1632346580000|2021-09-22 21:36:20|86959|86855|86956.1|86852.1|86959|86855|86955.5|86851.5|15
1632346590000|2021-09-22 21:36:30|86956|86852|86957.2|86853.2|86958.4|86854.4|86955.9|86851.9|7
1632346600000|2021-09-22 21:36:40|86963.7|86859.7|86953.3|86849.3|86963.7|86859.7|86953.3|86849.3|9
1632346610000|2021-09-22 21:36:50|86955.4|86851.4|86960|86856|86960|86856|86955.4|86851.4|6
1632346620000|2021-09-22 21:37:00|86957.8|86853.8|86950.9|86846.9|86957.8|86853.8|86950.6|86846.6|7
1632346630000|2021-09-22 21:37:10|86962.2|86858.2|86956.9|86852.9|86962.2|86858.2|86956.9|86852.9|8
1632346640000|2021-09-22 21:37:20|86958.4|86854.4|86956.3|86852.3|86963.3|86859.3|86956.3|86852.3|8
1632346650000|2021-09-22 21:37:30|86954.7|86850.7|86956|86852|86956.6|86852.6|86950.1|86846.1|10
1632346660000|2021-09-22 21:37:40|86956.2|86852.2|86949.1|86845.1|86956.2|86852.2|86941.5|86837.5|14
1632346670000|2021-09-22 21:37:50|86948.7|86844.7|86954.3|86850.3|86957.3|86853.3|86948.7|86844.7|12
1632346680000|2021-09-22 21:38:00|86953.7|86849.7|86955.7|86851.7|86958.9|86854.9|86953.7|86849.7|7
1632346690000|2021-09-22 21:38:10|86958|86854|86952.3|86848.3|86960.5|86856.5|86952.3|86848.3|8
1632346700000|2021-09-22 21:38:20|86948.3|86844.3|86950.9|86846.9|86961.9|86857.9|86948.3|86844.3|8
1632346710000|2021-09-22 21:38:30|86951.8|86847.8|86950.3|86846.3|86956.5|86852.5|86949.6|86845.6|8
1632346720000|2021-09-22 21:38:40|86961.2|86857.2|86951.2|86847.2|86961.2|86857.2|86951.2|86847.2|8
1632346730000|2021-09-22 21:38:50|86954.6|86850.6|86958.3|86854.3|86960|86856|86942.6|86838.6|12
1632346740000|2021-09-22 21:39:00|86960.3|86856.3|86948.5|86844.5|86960.3|86856.3|86948.5|86844.5|4
1632346750000|2021-09-22 21:39:10|86949.8|86845.8|86955.2|86851.2|86955.2|86851.2|86949.1|86845.1|11
1632346760000|2021-09-22 21:39:20|86953.4|86849.4|86946.3|86842.3|86953.4|86849.4|86946.3|86842.3|3
1632346770000|2021-09-22 21:39:30|86946.1|86842.1|86953.7|86849.7|86956.1|86852.1|86946|86842|5
1632346780000|2021-09-22 21:39:40|86954.9|86850.9|86943.2|86839.2|86954.9|86850.9|86943.2|86839.2|6
1632346790000|2021-09-22 21:39:50|86946.1|86842.1|86959.7|86855.7|86960.2|86856.2|86943.7|86839.7|10
1632346800000|2021-09-22 21:40:00|86958.6|86854.6|86956|86852|86963.5|86859.5|86956|86852|12
1632346810000|2021-09-22 21:40:10|86956.5|86852.5|86956.2|86852.2|86959|86855|86955.1|86851.1|13
1632346820000|2021-09-22 21:40:20|86955.9|86851.9|86954.1|86850.1|86956.3|86852.3|86951.1|86847.1|8
1632346830000|2021-09-22 21:40:30|86956.2|86852.2|86956.4|86852.4|86962.2|86858.2|86956.2|86852.2|5
1632346840000|2021-09-22 21:40:40|86954.3|86850.3|86951.3|86847.3|86954.4|86850.4|86950.8|86846.8|5
1632346850000|2021-09-22 21:40:50|86954.4|86850.4|86952.9|86848.9|86955.7|86851.7|86952.8|86848.8|8
1632346860000|2021-09-22 21:41:00|86953.4|86849.4|86950.5|86846.5|86953.5|86849.5|86950.5|86846.5|3
1632346870000|2021-09-22 21:41:10|86949.7|86845.7|86949.6|86845.6|86949.7|86845.7|86948.9|86844.9|5
1632346880000|2021-09-22 21:41:20|86946.7|86842.7|86958.4|86854.4|86966.2|86862.2|86946.7|86842.7|9
1632346890000|2021-09-22 21:41:30|86962.4|86858.4|86958.3|86854.3|86962.4|86858.4|86958.3|86854.3|4
1632346900000|2021-09-22 21:41:40|86963.2|86859.2|86957.8|86853.8|86963.2|86859.2|86955.4|86851.4|4
1632346910000|2021-09-22 21:41:50|86956.8|86852.8|86957.1|86853.1|86957.1|86853.1|86956.8|86852.8|2
1632346920000|2021-09-22 21:42:00|86956.8|86852.8|86954.5|86850.5|86956.8|86852.8|86954|86850|3
1632346930000|2021-09-22 21:42:10|86954|86850|86957.5|86853.5|86957.5|86853.5|86948.4|86844.4|6
1632346940000|2021-09-22 21:42:20|86955.6|86851.6|86955.1|86851.1|86967.1|86863.1|86955|86851|5
1632346950000|2021-09-22 21:42:30|86953|86849|86952.5|86848.5|86959|86855|86952.5|86848.5|7
1632346960000|2021-09-22 21:42:40|86953.1|86849.1|86953.6|86849.6|86953.6|86849.6|86952.2|86848.2|5
1632346970000|2021-09-22 21:42:50|86954.3|86850.3|86956.3|86852.3|86958.4|86854.4|86949|86845|9
1632346980000|2021-09-22 21:43:00|86957.3|86853.3|86956.8|86852.8|86957.5|86853.5|86956.8|86852.8|3
1632346990000|2021-09-22 21:43:10|86953.2|86849.2|86956.5|86852.5|86957.5|86853.5|86951.3|86847.3|6
1632347000000|2021-09-22 21:43:20|86955.5|86851.5|86964.7|86860.7|86966|86862|86952|86848|5
1632347010000|2021-09-22 21:43:30|86942|86838|86962.6|86858.6|86968|86864|86937.5|86833.5|8
1632347020000|2021-09-22 21:43:40|86960.7|86856.7|86962.1|86858.1|86962.1|86858.1|86960.7|86856.7|2
1632347030000|2021-09-22 21:43:50|86962|86858|86958|86854|86962|86858|86958|86854|2
1632347040000|2021-09-22 21:44:00|86957.2|86853.2|86953.6|86849.6|86962.3|86858.3|86952.9|86848.9|7
1632347060000|2021-09-22 21:44:20|86953.7|86849.7|86962.3|86858.3|86962.3|86858.3|86953.7|86849.7|3
1632347070000|2021-09-22 21:44:30|86957.1|86853.1|86957.1|86853.1|86959.4|86855.4|86957.1|86853.1|3
1632347080000|2021-09-22 21:44:40|86958.6|86854.6|86957.1|86853.1|86958.6|86854.6|86957.1|86853.1|2
1632347090000|2021-09-22 21:44:50|86947.9|86843.9|86957.1|86853.1|86962.3|86858.3|86947.9|86843.9|6
1632347100000|2021-09-22 21:45:00|86968.2|86864.2|86958.2|86854.2|86968.2|86864.2|86956.9|86852.9|15
1632347110000|2021-09-22 21:45:10|86952.5|86848.5|86961.4|86857.4|86964.4|86860.4|86950.8|86846.8|15
1632347120000|2021-09-22 21:45:20|86961.7|86857.7|86964|86860|86964.7|86860.7|86960.5|86856.5|14
1632347130000|2021-09-22 21:45:30|86964.4|86860.4|86971.2|86867.2|86971.2|86867.2|86960.4|86856.4|13
1632347140000|2021-09-22 21:45:40|86970|86866|86971.6|86867.6|86971.6|86867.6|86970|86866|5
1632347150000|2021-09-22 21:45:50|86971.4|86867.4|86970.2|86866.2|86976.8|86872.8|86966.9|86862.9|6
1632347160000|2021-09-22 21:46:00|86969.3|86865.3|86982.2|86878.2|86983.4|86879.4|86969.3|86865.3|19
1632347170000|2021-09-22 21:46:10|86982|86878|86979.7|86875.7|86982.7|86878.7|86972|86868|31
1632347180000|2021-09-22 21:46:20|86980.1|86876.1|86985.4|86881.4|86988.1|86884.1|86979|86875|17
1632347190000|2021-09-22 21:46:30|86986.1|86882.1|86959.8|86855.8|86986.1|86882.1|86959.8|86855.8|11
1632347200000|2021-09-22 21:46:40|86958.3|86854.3|86961|86857|86965|86861|86954.9|86850.9|13
1632347210000|2021-09-22 21:46:50|86961.1|86857.1|86964.1|86860.1|86964.1|86860.1|86956.9|86852.9|9
1632347220000|2021-09-22 21:47:00|86963.7|86859.7|86965.4|86861.4|86965.4|86861.4|86962|86858|3
1632347230000|2021-09-22 21:47:10|86960.7|86856.7|86968.2|86864.2|86968.2|86864.2|86959.4|86855.4|7
1632347240000|2021-09-22 21:47:20|86966.9|86862.9|86961.9|86857.9|86967.9|86863.9|86961|86857|10
1632347250000|2021-09-22 21:47:30|86959.8|86855.8|86956|86852|86961.2|86857.2|86955.8|86851.8|5
1632347260000|2021-09-22 21:47:40|86954.4|86850.4|86971.5|86867.5|86973.5|86869.5|86954.4|86850.4|8
1632347270000|2021-09-22 21:47:50|86963.7|86859.7|86962|86858|86968.2|86864.2|86962|86858|4
1632347280000|2021-09-22 21:48:00|86960.9|86856.9|86955.3|86851.3|86961|86857|86954.7|86850.7|6
1632347290000|2021-09-22 21:48:10|86970.9|86866.9|86963.8|86859.8|86973|86869|86953.1|86849.1|8
1632347300000|2021-09-22 21:48:20|86955.6|86851.6|86957.6|86853.6|86957.6|86853.6|86955.6|86851.6|4
1632347310000|2021-09-22 21:48:30|86958.3|86854.3|86960.2|86856.2|86960.2|86856.2|86956.5|86852.5|6
1632347320000|2021-09-22 21:48:40|86960.5|86856.5|86962.9|86858.9|86969|86865|86960.5|86856.5|8
1632347330000|2021-09-22 21:48:50|86962.3|86858.3|86960.6|86856.6|86966.7|86862.7|86960.5|86856.5|7
1632347340000|2021-09-22 21:49:00|86961.1|86857.1|86957|86853|86961.4|86857.4|86956.8|86852.8|5
1632347350000|2021-09-22 21:49:10|86958.4|86854.4|86960.8|86856.8|86967.1|86863.1|86958.4|86854.4|5
1632347360000|2021-09-22 21:49:20|86961.9|86857.9|86960.6|86856.6|86969|86865|86960.6|86856.6|9
1632347370000|2021-09-22 21:49:30|86961.6|86857.6|86957.8|86853.8|86965|86861|86957.8|86853.8|12
1632347380000|2021-09-22 21:49:40|86967.9|86863.9|86961.8|86857.8|86967.9|86863.9|86961.5|86857.5|4
1632347390000|2021-09-22 21:49:50|86960.1|86856.1|86961|86857|86962.7|86858.7|86958.2|86854.2|10
1632347400000|2021-09-22 21:50:00|86960.1|86856.1|86971.9|86867.9|86976.2|86872.2|86957.5|86853.5|11
1632347410000|2021-09-22 21:50:10|86970.8|86866.8|86973.3|86869.3|86976.4|86872.4|86970.8|86866.8|4
1632347420000|2021-09-22 21:50:20|86963.6|86859.6|86967.7|86863.7|86977.2|86873.2|86958|86854|11
1632347430000|2021-09-22 21:50:30|86968|86864|86965.1|86861.1|86968|86864|86964.4|86860.4|4
1632347440000|2021-09-22 21:50:40|86962|86858|86964.7|86860.7|86964.8|86860.8|86961.1|86857.1|8
1632347450000|2021-09-22 21:50:50|86973.1|86869.1|86978|86874|86978|86874|86962.8|86858.8|10
1632347460000|2021-09-22 21:51:00|86973.6|86869.6|86967.4|86863.4|86974|86870|86966.6|86862.6|6
1632347470000|2021-09-22 21:51:10|86969.6|86865.6|86977.2|86873.2|86977.2|86873.2|86961.6|86857.6|22
1632347480000|2021-09-22 21:51:20|86976.1|86872.1|86975.4|86871.4|86977.4|86873.4|86970.5|86866.5|17
1632347490000|2021-09-22 21:51:30|86977.3|86873.3|86967.2|86863.2|86982.1|86878.1|86966.9|86862.9|23
1632347500000|2021-09-22 21:51:40|86967.1|86863.1|86973.3|86869.3|86973.3|86869.3|86964.7|86860.7|29
1632347510000|2021-09-22 21:51:50|86972.8|86868.8|86972.3|86868.3|86976.3|86872.3|86962.5|86858.5|30
1632347520000|2021-09-22 21:52:00|86966.9|86862.9|86969.8|86865.8|86974.7|86870.7|86966.9|86862.9|28
1632347530000|2021-09-22 21:52:10|86969.5|86865.5|86962.6|86858.6|86974.4|86870.4|86960.5|86856.5|22
1632347540000|2021-09-22 21:52:20|86962.3|86858.3|86962.4|86858.4|86963.9|86859.9|86958|86854|13
1632347550000|2021-09-22 21:52:30|86964.2|86860.2|86962.5|86858.5|86967.6|86863.6|86957.5|86853.5|22
1632347560000|2021-09-22 21:52:40|86962.7|86858.7|86963.7|86859.7|86967.3|86863.3|86961.9|86857.9|21
1632347570000|2021-09-22 21:52:50|86967|86863|86971.1|86867.1|86975.1|86871.1|86958.3|86854.3|17
1632347580000|2021-09-22 21:53:00|86968.5|86864.5|86973.2|86869.2|86974.7|86870.7|86968.5|86864.5|16
1632347590000|2021-09-22 21:53:10|86971.5|86867.5|86966.4|86862.4|86973.7|86869.7|86964.9|86860.9|12
1632347600000|2021-09-22 21:53:20|86963.3|86859.3|86967.9|86863.9|86968.7|86864.7|86960|86856|11
1632347610000|2021-09-22 21:53:30|86970.6|86866.6|86963.6|86859.6|86970.6|86866.6|86963.6|86859.6|10
1632347620000|2021-09-22 21:53:40|86963.3|86859.3|86964.1|86860.1|86970.8|86866.8|86956.5|86852.5|23
1632347630000|2021-09-22 21:53:50|86965.9|86861.9|86970.5|86866.5|86977.5|86873.5|86957.9|86853.9|16
1632347640000|2021-09-22 21:54:00|86967.7|86863.7|86963.8|86859.8|86972.4|86868.4|86961.6|86857.6|12
1632347650000|2021-09-22 21:54:10|86964.3|86860.3|86963.5|86859.5|86965.7|86861.7|86958.3|86854.3|11
1632347660000|2021-09-22 21:54:20|86961.9|86857.9|86963.6|86859.6|86963.6|86859.6|86957.5|86853.5|9
1632347670000|2021-09-22 21:54:30|86962.3|86858.3|86964.4|86860.4|86966.6|86862.6|86958.8|86854.8|15
1632347680000|2021-09-22 21:54:40|86969.5|86865.5|86956.7|86852.7|86972.1|86868.1|86955.4|86851.4|15
1632347690000|2021-09-22 21:54:50|86958.6|86854.6|86968.2|86864.2|86968.2|86864.2|86957.7|86853.7|5
1632347700000|2021-09-22 21:55:00|86964.3|86860.3|86970.3|86866.3|86970.3|86866.3|86958.2|86854.2|11
1632347710000|2021-09-22 21:55:10|86971.7|86867.7|86970.8|86866.8|86972.4|86868.4|86965|86861|8
1632347720000|2021-09-22 21:55:20|86972|86868|86964.1|86860.1|86972|86868|86963.4|86859.4|9
1632347730000|2021-09-22 21:55:30|86968.8|86864.8|86968.8|86864.8|86977.9|86873.9|86957.9|86853.9|17
1632347740000|2021-09-22 21:55:40|86968.7|86864.7|86977.8|86873.8|86978.8|86874.8|86967.8|86863.8|19
1632347750000|2021-09-22 21:55:50|86982.2|86878.2|86978.8|86874.8|86982.2|86878.2|86973.5|86869.5|8
1632347760000|2021-09-22 21:56:00|86979.6|86875.6|86974.2|86870.2|86981.8|86877.8|86968.2|86864.2|23
1632347770000|2021-09-22 21:56:10|86973.7|86869.7|86968.7|86864.7|86975.9|86871.9|86968.7|86864.7|17
1632347780000|2021-09-22 21:56:20|86970|86866|86968.9|86864.9|86972.8|86868.8|86968.7|86864.7|12
1632347790000|2021-09-22 21:56:30|86970.8|86866.8|86973.9|86869.9|86973.9|86869.9|86970.3|86866.3|9
1632347800000|2021-09-22 21:56:40|86980.7|86876.7|86972|86868|86980.7|86876.7|86968.7|86864.7|9
1632347810000|2021-09-22 21:56:50|86970.1|86866.1|86967.4|86863.4|86972.3|86868.3|86967.2|86863.2|22
1632347820000|2021-09-22 21:57:00|86966.4|86862.4|86970.7|86866.7|86977|86873|86966.4|86862.4|27
1632347830000|2021-09-22 21:57:10|86972.2|86868.2|86971|86867|86974.8|86870.8|86970.6|86866.6|12
1632347840000|2021-09-22 21:57:20|86970.7|86866.7|86979.9|86875.9|86979.9|86875.9|86970.7|86866.7|5
1632347850000|2021-09-22 21:57:30|86980.9|86876.9|86976|86872|86983.6|86879.6|86972.1|86868.1|9
1632347860000|2021-09-22 21:57:40|86978.4|86874.4|86975.5|86871.5|86978.4|86874.4|86971.6|86867.6|3
1632347870000|2021-09-22 21:57:50|86979.6|86875.6|86973.8|86869.8|86984.4|86880.4|86972.3|86868.3|12
1632347880000|2021-09-22 21:58:00|86974|86870|86972.4|86868.4|86977.8|86873.8|86969.2|86865.2|23
1632347890000|2021-09-22 21:58:10|86973.4|86869.4|86970.9|86866.9|86976.3|86872.3|86968|86864|29
1632347900000|2021-09-22 21:58:20|86971.9|86867.9|86977.2|86873.2|86985.7|86881.7|86971.9|86867.9|12
1632347910000|2021-09-22 21:58:30|86977.7|86873.7|86972|86868|86981.2|86877.2|86972|86868|18
1632347920000|2021-09-22 21:58:40|86968.8|86864.8|86972.8|86868.8|86974.7|86870.7|86968.8|86864.8|10
1632347930000|2021-09-22 21:58:50|86973.4|86869.4|86975.3|86871.3|86975.3|86871.3|86973.3|86869.3|5
1632347940000|2021-09-22 21:59:00|86973.8|86869.8|86979.9|86875.9|86979.9|86875.9|86973.8|86869.8|4
1632347950000|2021-09-22 21:59:10|86982.9|86878.9|86982.9|86878.9|86982.9|86878.9|86982.9|86878.9|1
1632347960000|2021-09-22 21:59:20|86984.2|86880.2|86985.1|86881.1|86985.1|86881.1|86984|86880|5
1632347970000|2021-09-22 21:59:30|86984.7|86880.7|86977.5|86873.5|86984.8|86880.8|86972|86868|7
1632347980000|2021-09-22 21:59:40|86978.5|86874.5|86968.5|86864.5|86978.9|86874.9|86968.5|86864.5|8
1632347990000|2021-09-22 21:59:50|86970.6|86866.6|86975.6|86871.6|86980.6|86876.6|86970.1|86866.1|7
1632348000000|2021-09-22 22:00:00|86975.7|86871.7|86982.2|86878.2|86982.3|86878.3|86960.3|86856.3|53
1632348010000|2021-09-22 22:00:10|86982.9|86878.9|86980.7|86876.7|86988.7|86884.7|86971.3|86867.3|48
1632348020000|2021-09-22 22:00:20|86979.7|86875.7|86981.2|86877.2|86985.8|86881.8|86973|86869|68
1632348030000|2021-09-22 22:00:30|86980.4|86876.4|86976.2|86872.2|86982.4|86878.4|86968.4|86864.4|72
1632348040000|2021-09-22 22:00:40|86976.5|86872.5|86971.4|86867.4|86981|86877|86965.7|86861.7|62
1632348050000|2021-09-22 22:00:50|86977.1|86873.1|86981.5|86877.5|86983.6|86879.6|86966.1|86862.1|70
1632348060000|2021-09-22 22:01:00|86976|86872|86986.5|86882.5|86986.5|86882.5|86967.2|86863.2|76
1632348070000|2021-09-22 22:01:10|86985.9|86881.9|86990.2|86886.2|86990.7|86886.7|86977.5|86873.5|55
1632348080000|2021-09-22 22:01:20|86990|86886|86993.5|86889.5|86993.7|86889.7|86983.3|86879.3|53
1632348090000|2021-09-22 22:01:30|86993.6|86889.6|86993.2|86889.2|86995.7|86891.7|86984.8|86880.8|70
1632348100000|2021-09-22 22:01:40|86988.6|86884.6|86994.1|86890.1|86994.9|86890.9|86987.5|86883.5|59
1632348110000|2021-09-22 22:01:50|86994|86890|86991.2|86887.2|86994.6|86890.6|86988.4|86884.4|34
1632348120000|2021-09-22 22:02:00|86991.3|86887.3|86995|86891|86996.2|86892.2|86987.6|86883.6|34
1632348130000|2021-09-22 22:02:10|86995.1|86891.1|86995|86891|86995.3|86891.3|86990.5|86886.5|23
1632348140000|2021-09-22 22:02:20|86994.9|86890.9|86994.5|86890.5|86995.1|86891.1|86988.2|86884.2|45
1632348150000|2021-09-22 22:02:30|86991.7|86887.7|86990.5|86886.5|86992.3|86888.3|86988|86884|33
1632348160000|2021-09-22 22:02:40|86990.4|86886.4|86986.8|86882.8|86990.4|86886.4|86977.5|86873.5|42
1632348170000|2021-09-22 22:02:50|86987.4|86883.4|86989.1|86885.1|86989.1|86885.1|86983.9|86879.9|34
1632348180000|2021-09-22 22:03:00|86990.1|86886.1|86985.8|86881.8|86990.1|86886.1|86985.8|86881.8|32
1632348190000|2021-09-22 22:03:10|86988.1|86884.1|86988.2|86884.2|86988.2|86884.2|86982.1|86878.1|27
1632348200000|2021-09-22 22:03:20|86987.3|86883.3|86985.7|86881.7|86987.3|86883.3|86985.4|86881.4|23
1632348210000|2021-09-22 22:03:30|86986.9|86882.9|86979.1|86875.1|86986.9|86882.9|86979.1|86875.1|31
1632348220000|2021-09-22 22:03:40|86979.2|86875.2|86982.6|86878.6|86982.9|86878.9|86976.2|86872.2|39
1632348230000|2021-09-22 22:03:50|86982.2|86878.2|86982.5|86878.5|86983.1|86879.1|86979.3|86875.3|28
1632348240000|2021-09-22 22:04:00|86982.6|86878.6|86982.4|86878.4|86983.3|86879.3|86979.6|86875.6|24
1632348250000|2021-09-22 22:04:10|86981.3|86877.3|86983.7|86879.7|86983.7|86879.7|86980.6|86876.6|18
1632348260000|2021-09-22 22:04:20|86983.8|86879.8|86983.4|86879.4|86984|86880|86979.7|86875.7|21
1632348270000|2021-09-22 22:04:30|86983.1|86879.1|86983.3|86879.3|86983.8|86879.8|86981.1|86877.1|17
1632348280000|2021-09-22 22:04:40|86983.4|86879.4|86985.3|86881.3|86985.3|86881.3|86980.3|86876.3|19
1632348290000|2021-09-22 22:04:50|86978.8|86874.8|86977.4|86873.4|86978.8|86874.8|86970.2|86866.2|42
1632348300000|2021-09-22 22:05:00|86977.5|86873.5|86976.4|86872.4|86977.9|86873.9|86970.2|86866.2|52
1632348310000|2021-09-22 22:05:10|86974.5|86870.5|86971.3|86867.3|86976.8|86872.8|86967.9|86863.9|32
1632348320000|2021-09-22 22:05:20|86971|86867|86974.2|86870.2|86975.4|86871.4|86970.9|86866.9|28
1632348330000|2021-09-22 22:05:30|86976.2|86872.2|86973.3|86869.3|86976.4|86872.4|86967.9|86863.9|37
1632348340000|2021-09-22 22:05:40|86973.7|86869.7|86973.9|86869.9|86975.3|86871.3|86968.5|86864.5|35
1632348350000|2021-09-22 22:05:50|86973.4|86869.4|86972.2|86868.2|86974|86870|86969.9|86865.9|31
1632348360000|2021-09-22 22:06:00|86971.8|86867.8|86975.8|86871.8|86975.9|86871.9|86969.7|86865.7|30
1632348370000|2021-09-22 22:06:10|86976|86872|86975.9|86871.9|86976.1|86872.1|86970.8|86866.8|25
1632348380000|2021-09-22 22:06:20|86976|86872|86975.9|86875.1|86976.8|86875.1|86971.7|86867.7|28
1632348390000|2021-09-22 22:06:30|86976.2|86874.7|86974.9|86870.9|86978|86876.4|86970|86866|36
1632348400000|2021-09-22 22:06:40|86974.7|86870.7|86975.8|86874.7|86976.9|86874.7|86974.7|86870.7|18
1632348410000|2021-09-22 22:06:50|86975.6|86874.6|86973.7|86869.7|86978.4|86877.6|86972.9|86868.9|36
1632348420000|2021-09-22 22:07:00|86975.6|86871.6|86976.8|86872.8|86977.5|86873.5|86967.4|86863.4|55
1632348430000|2021-09-22 22:07:10|86977.3|86873.3|86975.6|86871.6|86978.4|86875.4|86970|86866|38
1632348440000|2021-09-22 22:07:20|86976.2|86872.2|86975.7|86871.7|86977.1|86873.1|86973.9|86869.9|9
1632348450000|2021-09-22 22:07:30|86976|86872|86975.8|86871.8|86977.3|86873.3|86975|86871|20
1632348460000|2021-09-22 22:07:40|86974.7|86870.7|86977.7|86873.7|86978.6|86874.6|86972|86868|19
1632348470000|2021-09-22 22:07:50|86977.8|86873.8|86977.9|86873.9|86978.7|86874.7|86973.1|86869.1|22
1632348480000|2021-09-22 22:08:00|86978|86874|86977.6|86873.6|86979.9|86880.9|86971.3|86867.3|46
1632348490000|2021-09-22 22:08:10|86979|86875|86972.9|86868.9|86979|86875|86968.6|86864.6|22
1632348500000|2021-09-22 22:08:20|86973.5|86869.5|86980.2|86876.2|86980.2|86876.2|86969.4|86865.4|30
1632348510000|2021-09-22 22:08:30|86980.3|86876.3|86981.9|86877.9|86984.9|86880.9|86976.6|86872.6|40
1632348520000|2021-09-22 22:08:40|86982.8|86878.8|86983.8|86879.8|86984.7|86880.7|86980.8|86876.8|40
1632348530000|2021-09-22 22:08:50|86984.6|86880.6|86982.6|86878.6|86985.6|86881.6|86980.5|86876.5|17
1632348540000|2021-09-22 22:09:00|86983|86879|86982.6|86878.6|86985|86881|86981|86877|18
1632348550000|2021-09-22 22:09:10|86983.5|86879.5|86982.7|86878.7|86983.5|86879.5|86980.7|86876.7|11
1632348560000|2021-09-22 22:09:20|86983.2|86879.2|86978.5|86891.9|86983.4|86894.7|86976.2|86879.2|8
1632348570000|2021-09-22 22:09:30|86980.2|86889.3|86979.9|86875.9|86983.6|86895.1|86976.4|86875.8|22
1632348580000|2021-09-22 22:09:40|86981.3|86877.3|86979.8|86875.8|86985.4|86881.4|86977.8|86873.8|52
1632348590000|2021-09-22 22:09:50|86980.2|86876.2|86984.4|86880.4|86985.1|86881.1|86980.2|86876.2|23
1632348600000|2021-09-22 22:10:00|86984.5|86880.5|86986.4|86882.4|86986.4|86884.6|86972.1|86868.1|37
1632348610000|2021-09-22 22:10:10|86984.1|86880.1|86985.6|86881.6|86986.5|86882.5|86981.1|86877.1|45
1632348620000|2021-09-22 22:10:20|86984.9|86880.9|86986.8|86882.8|86986.8|86882.8|86983.5|86879.5|23
1632348630000|2021-09-22 22:10:30|86986|86882|86985.3|86881.3|86986.8|86882.8|86983.8|86879.8|12
1632348640000|2021-09-22 22:10:40|86984.4|86880.4|86985|86881|86985.6|86881.6|86983.2|86879.2|9
1632348650000|2021-09-22 22:10:50|86985.1|86881.1|86988.4|86884.4|86989.3|86885.3|86985|86881|30
1632348660000|2021-09-22 22:11:00|86988.7|86884.7|86986.5|86882.5|86988.7|86884.7|86985.4|86881.4|15
1632348670000|2021-09-22 22:11:10|86988|86884|86987.4|86883.4|86989.9|86885.9|86985.9|86881.9|11
1632348680000|2021-09-22 22:11:20|86989.3|86885.3|86984.9|86880.9|86989.3|86899.4|86979.9|86879.3|40
1632348690000|2021-09-22 22:11:30|86987.1|86883.1|86984.1|86880.1|86987.1|86883.1|86980.6|86876.6|14
1632348700000|2021-09-22 22:11:40|86984.9|86880.9|86986.3|86882.3|86986.4|86882.4|86983|86879|9
1632348710000|2021-09-22 22:11:50|86987.2|86883.2|86987.9|86884.3|86989.8|86890|86982.9|86878.9|16
1632348720000|2021-09-22 22:12:00|86987.4|86883.4|86983.9|86879.9|86988.4|86885.6|86983.2|86879.2|41
1632348730000|2021-09-22 22:12:10|86984.1|86880.1|86988.5|86884.5|86988.7|86885.7|86983.5|86879.5|28
1632348740000|2021-09-22 22:12:20|86988.7|86884.7|86984.4|86880.4|86989|86886.6|86983.5|86879.5|29
1632348750000|2021-09-22 22:12:30|86983.5|86879.5|86983.7|86879.7|86985.8|86881.8|86981.4|86877.4|18
1632348760000|2021-09-22 22:12:40|86983.6|86879.6|86983.6|86879.6|86983.6|86879.6|86981.1|86877.1|26
1632348770000|2021-09-22 22:12:50|86982.8|86878.8|86985.1|86881.1|86985.2|86881.2|86981.8|86877.8|16
1632348780000|2021-09-22 22:13:00|86985.2|86881.2|86980|86876|86985.3|86882.5|86980|86876|14
1632348790000|2021-09-22 22:13:10|86981.7|86877.7|86985.3|86883.3|86985.6|86883.3|86980.9|86876.9|14
1632348800000|2021-09-22 22:13:20|86986|86882.5|86984.1|86882.3|86986|86882.5|86984.1|86880.7|3
1632348810000|2021-09-22 22:13:30|86983|86879|86986.9|86882.9|86986.9|86890.3|86980.4|86876.5|31
1632348820000|2021-09-22 22:13:40|86984.8|86886.7|86983.2|86888.7|86985.6|86889.9|86983.1|86884.6|7
1632348830000|2021-09-22 22:13:50|86983.1|86879.1|86984.8|86887.8|86987.5|86887.8|86980.9|86878.7|13
1632348840000|2021-09-22 22:14:00|86984.7|86881.5|86982.7|86878.7|86985.7|86889|86982.3|86878.3|11
1632348850000|2021-09-22 22:14:10|86983.4|86881.5|86986.6|86882.6|86986.6|86888.3|86981.4|86878.2|17
1632348860000|2021-09-22 22:14:20|86985.5|86881.5|86985.7|86881.7|86987|86883.5|86984.4|86880.4|9
1632348870000|2021-09-22 22:14:30|86985.9|86881.9|86980.9|86887.8|86986.2|86887.8|86980.9|86881.9|4
1632348880000|2021-09-22 22:14:40|86979.8|86888.5|86981.9|86885.8|86982.9|86893.2|86977.9|86881.2|18
1632348890000|2021-09-22 22:14:50|86982|86886|86981.1|86889.3|86982|86896.5|86977.5|86885.6|14
1632348900000|2021-09-22 22:15:00|86983.5|86879.5|86982.4|86878.4|86987|86894.2|86978.3|86878.4|27
1632348910000|2021-09-22 22:15:10|86984.6|86880.6|86983.6|86879.6|86985.3|86882.4|86979.4|86875.4|17
1632348920000|2021-09-22 22:15:20|86980.8|86876.8|86985.2|86882.5|86986.4|86886.1|86980.8|86876.8|28
1632348930000|2021-09-22 22:15:30|86983.9|86884.2|86983.6|86879.6|86983.9|86884.2|86982.2|86878.2|8
1632348940000|2021-09-22 22:15:40|86983.8|86879.8|86984.2|86885.8|86986.2|86886.9|86983.4|86879.4|22
1632348950000|2021-09-22 22:15:50|86984.3|86885.9|86981|86889.4|86984.3|86889.4|86981|86878.8|9
1632348960000|2021-09-22 22:16:00|86979.9|86875.9|86982.9|86878.9|86984.1|86882.2|86979.9|86875.9|9
1632348970000|2021-09-22 22:16:10|86983.5|86882.8|86986.1|86882.1|86986.2|86884.7|86982.4|86879.2|39
1632348980000|2021-09-22 22:16:20|86982.8|86878.8|86979.7|86875.7|86986|86883.6|86973.9|86869.9|43
1632348990000|2021-09-22 22:16:30|86979.5|86875.5|86982.8|86878.8|86986.1|86882.1|86975.9|86871.9|50
1632349000000|2021-09-22 22:16:40|86982.9|86878.9|86984.3|86880.3|86984.3|86880.3|86982.9|86878.9|4
1632349010000|2021-09-22 22:16:50|86983.6|86879.6|86984.3|86880.3|86984.4|86888.1|86983.3|86879.4|11
1632349020000|2021-09-22 22:17:00|86983.9|86879.9|86983.7|86879.7|86983.9|86879.9|86983.7|86879.7|2
1632349030000|2021-09-22 22:17:10|86983.6|86879.6|86982|86878|86985.3|86896.6|86977.3|86877.3|21
1632349040000|2021-09-22 22:17:20|86982.7|86878.7|86983.5|86879.5|86986.1|86882.1|86976.3|86872.3|52
1632349050000|2021-09-22 22:17:30|86983.9|86879.9|86989|86885|86989.3|86885.3|86981|86877|51
1632349060000|2021-09-22 22:17:40|86989.1|86885.1|86991.8|86887.8|86992.5|86888.5|86987.2|86883.2|16
1632349070000|2021-09-22 22:17:50|86991.9|86888.7|86988|86884|86992.2|86890.8|86987|86883|20
1632349080000|2021-09-22 22:18:00|86987.2|86883.2|86989|86885|86989.6|86885.6|86985.7|86881.7|29
1632349090000|2021-09-22 22:18:10|86989.4|86885.4|86989|86886.1|86989.8|86886.8|86987.7|86883.7|18
1632349100000|2021-09-22 22:18:20|86988.9|86884.9|86988.1|86885.7|86989.1|86885.8|86984.6|86880.6|21
1632349110000|2021-09-22 22:18:30|86987.8|86883.8|86984.4|86890.2|86988.1|86890.2|86982.4|86878.4|28
1632349120000|2021-09-22 22:18:40|86984.3|86890.1|86990|86887.6|86990.8|86891.2|86983.9|86880.1|18
1632349130000|2021-09-22 22:18:50|86990.2|86887.9|86987.8|86883.8|86990.2|86889.7|86985.3|86881.3|15
1632349140000|2021-09-22 22:19:00|86988.2|86884.2|86983.1|86894.3|86988.2|86898.5|86980.7|86884.2|15
1632349150000|2021-09-22 22:19:10|86984|86892.4|86987.2|86888.9|86989.3|86892.4|86984|86883.6|27
1632349160000|2021-09-22 22:19:20|86987.3|86889|86984.7|86890.9|86987.3|86892.8|86984.6|86887.7|24
1632349170000|2021-09-22 22:19:30|86985.8|86889.3|86987|86887.3|86989.5|86891.2|86984.7|86883.4|10
1632349180000|2021-09-22 22:19:40|86986.6|86889.1|86986.3|86882.3|86988.6|86889.1|86983.6|86879.6|12
1632349190000|2021-09-22 22:19:50|86987.6|86883.6|86987.2|86887.6|86988.5|86887.6|86983.7|86879.7|32
1632349200000|2021-09-22 22:20:00|86988.7|86884.7|86985.6|86881.6|86988.7|86884.7|86984.7|86880.7|8
1632349210000|2021-09-22 22:20:10|86985.7|86881.7|86987|86883|86987.3|86883.3|86985.3|86881.3|9
1632349220000|2021-09-22 22:20:20|86987.5|86883.5|86980.4|86876.4|86988.3|86884.3|86980.2|86876.2|12
1632349230000|2021-09-22 22:20:30|86980.5|86876.5|86982|86878|86983.2|86886.8|86980.1|86876.1|15
1632349240000|2021-09-22 22:20:40|86982.6|86878.6|86982.8|86878.8|86986|86882|86981|86877|16
1632349250000|2021-09-22 22:20:50|86983.5|86879.5|86982.2|86880.4|86983.5|86880.4|86981.1|86877.1|9
1632349260000|2021-09-22 22:21:00|86973.2|86869.2|86985.5|86881.5|86987.4|86885|86971.3|86867.3|42
1632349270000|2021-09-22 22:21:10|86985.2|86881.2|86984.3|86880.3|86986.6|86882.6|86983|86879|30
1632349280000|2021-09-22 22:21:20|86982.9|86878.9|86982.6|86878.6|86985.1|86881.1|86982.6|86878.6|11
1632349290000|2021-09-22 22:21:30|86982.5|86878.5|86982.4|86884.2|86984.4|86884.2|86982.4|86878.5|11
1632349300000|2021-09-22 22:21:40|86983|86881.9|86984|86880|86985.4|86889|86977.8|86873.8|18
1632349310000|2021-09-22 22:21:50|86982.6|86878.6|86984.2|86880.2|86986.4|86890|86980.9|86878.4|20
1632349320000|2021-09-22 22:22:00|86984.5|86880.5|86981.4|86877.4|86984.5|86880.5|86978|86874|14
1632349330000|2021-09-22 22:22:10|86981.2|86877.2|86986.1|86882.1|86986.1|86882.1|86978.5|86874.5|15
1632349340000|2021-09-22 22:22:20|86983.2|86883|86986.4|86882.4|86986.4|86883.8|86983.2|86881.2|9
1632349350000|2021-09-22 22:22:30|86986.1|86882.1|86986.6|86882.6|86986.6|86884.4|86980.1|86876.1|19
1632349360000|2021-09-22 22:22:40|86984.1|86880.7|86982.9|86884|86985.3|86885.4|86980.8|86876.8|19
1632349370000|2021-09-22 22:22:50|86984|86880.3|86983.4|86882.8|86984|86885.1|86978|86874|19
1632349380000|2021-09-22 22:23:00|86983.6|86882.9|86981.3|86877.3|86985.1|86883.6|86977.9|86873.9|35
1632349390000|2021-09-22 22:23:10|86980.3|86876.3|86980.7|86876.7|86983.4|86881.5|86979.3|86875.3|15
1632349400000|2021-09-22 22:23:20|86981.4|86877.4|86982.6|86878.6|86982.9|86878.9|86979.3|86875.3|8
1632349410000|2021-09-22 22:23:30|86977.6|86873.6|86980.9|86876.9|86985.2|86881.2|86975.6|86871.6|30
1632349420000|2021-09-22 22:23:40|86979.2|86875.2|86976.7|86872.7|86982.7|86878.7|86976.7|86872.7|17
1632349430000|2021-09-22 22:23:50|86976.3|86872.3|86981|86877|86981|86877|86976.3|86872.3|8
1632349440000|2021-09-22 22:24:00|86978.8|86874.8|86979.6|86875.6|86979.6|86875.6|86978.1|86874.1|13
1632349450000|2021-09-22 22:24:10|86980.5|86876.5|86979.8|86875.8|86980.6|86876.6|86979.8|86875.8|4
1632349460000|2021-09-22 22:24:20|86976.8|86877.6|86982.4|86878.4|86984|86880|86976.7|86875|16
1632349470000|2021-09-22 22:24:30|86981|86877|86983.7|86879.7|86983.7|86879.7|86977.4|86873.4|23
1632349480000|2021-09-22 22:24:40|86983.2|86879.2|86983.6|86879.6|86983.6|86879.6|86983.1|86879.1|4
1632349490000|2021-09-22 22:24:50|86982.7|86878.7|86983|86879|86983.9|86879.9|86977.6|86873.6|16
1632349500000|2021-09-22 22:25:00|86983.5|86879.5|86978.7|86874.7|86983.9|86879.9|86976.8|86872.8|31
1632349510000|2021-09-22 22:25:10|86979.4|86875.4|86983.2|86879.2|86983.2|86879.2|86979.2|86875.2|18
1632349520000|2021-09-22 22:25:20|86983.3|86879.3|86980.1|86876.1|86983.3|86879.3|86978.4|86874.4|21
1632349530000|2021-09-22 22:25:30|86980.2|86876.2|86982.2|86878.2|86982.7|86878.7|86979.6|86875.6|16
1632349540000|2021-09-22 22:25:40|86981.1|86877.1|86983.2|86879.2|86983.2|86879.2|86978.7|86874.7|10
1632349550000|2021-09-22 22:25:50|86983.1|86879.1|86981.8|86877.8|86983.3|86879.3|86978.9|86874.9|9
1632349560000|2021-09-22 22:26:00|86982.4|86878.4|86980.1|86876.1|86983.2|86879.2|86980.1|86876.1|5
1632349570000|2021-09-22 22:26:10|86981.2|86877.2|86986|86882|86986.3|86882.3|86981.1|86877.1|17
1632349580000|2021-09-22 22:26:20|86986.1|86882.1|86984.7|86880.7|86986.1|86882.1|86980.7|86876.7|10
1632349590000|2021-09-22 22:26:30|86978.3|86886.3|86980.5|86883.6|86981.2|86886.3|86978.3|86877.8|17
1632349600000|2021-09-22 22:26:40|86980.7|86881.9|86983.7|86879.7|86983.7|86886.5|86979.8|86878.6|7
1632349610000|2021-09-22 22:26:50|86983.9|86879.9|86983.1|86879.1|86984.1|86880.1|86983.1|86879.1|5
1632349620000|2021-09-22 22:27:00|86981.7|86884.6|86982.6|86878.6|86982.6|86892.5|86978.6|86876.1|9
1632349630000|2021-09-22 22:27:10|86982.4|86878.4|86978.2|86874.2|86985.1|86885.8|86978.2|86874.2|39
1632349640000|2021-09-22 22:27:20|86983.2|86879.2|86983.7|86879.7|86984.5|86883.3|86980.8|86876.8|18
1632349650000|2021-09-22 22:27:30|86983.9|86880|86982.6|86878.6|86984.2|86880.3|86982.6|86878.6|11
1632349660000|2021-09-22 22:27:40|86982.2|86878.2|86976.4|86888.5|86982.2|86888.5|86976.4|86876.5|7
1632349670000|2021-09-22 22:27:50|86981|86877|86976.8|86883.6|86981.9|86890.4|86973.3|86874.6|11
1632349680000|2021-09-22 22:28:00|86973.5|86893.2|86981.1|86877.1|86981.6|86894.4|86972.8|86875.3|20
1632349690000|2021-09-22 22:28:10|86981.5|86877.5|86979.3|86875.3|86982.6|86878.6|86977.2|86873.2|55
1632349700000|2021-09-22 22:28:20|86977.9|86873.9|86980|86883|86985.6|86886.1|86977.9|86873.9|14
1632349710000|2021-09-22 22:28:30|86980.5|86884.1|86983.8|86879.8|86984.4|86885.6|86980.5|86879.4|8
1632349720000|2021-09-22 22:28:40|86980.1|86876.1|86984.6|86891.3|86989|86891.3|86979.9|86875.9|34
1632349730000|2021-09-22 22:28:50|86981.3|86877.3|86986.3|86884.2|86986.7|86884.2|86981.3|86877.3|7
1632349740000|2021-09-22 22:29:00|86986.5|86884.4|86985.8|86881.8|86986.5|86884.4|86980.2|86876.2|32
1632349750000|2021-09-22 22:29:10|86985.3|86881.3|86985.1|86881.1|86985.6|86882|86980.2|86876.2|13
1632349760000|2021-09-22 22:29:20|86985.2|86881.2|86984.7|86883.8|86985.9|86884.8|86984.2|86880.5|15
1632349770000|2021-09-22 22:29:30|86983|86879|86981.9|86882.9|86984|86883.1|86980.2|86876.2|9
1632349780000|2021-09-22 22:29:40|86982|86878|86986.6|86888|86989.3|86888|86980.3|86876.3|49
1632349790000|2021-09-22 22:29:50|86987|86886.5|86986|86882|86988.7|86888.7|86984.8|86880.8|30
1632349800000|2021-09-22 22:30:00|86984.5|86880.5|86985.7|86881.7|86987.2|86883.2|86981.4|86877.4|25
1632349810000|2021-09-22 22:30:10|86984.3|86880.3|86987.8|86883.8|86987.8|86883.8|86983.2|86879.2|44
1632349820000|2021-09-22 22:30:20|86984.8|86880.8|86984.8|86880.8|86987.9|86883.9|86984.3|86880.3|25
1632349830000|2021-09-22 22:30:30|86985.1|86881.1|86986|86882|86986.1|86882.1|86984.3|86880.3|15
1632349840000|2021-09-22 22:30:40|86986.3|86882.3|86984.2|86880.2|86987.4|86883.4|86984.2|86880.2|14
1632349850000|2021-09-22 22:30:50|86986.1|86882.1|86977.3|86873.3|86986.6|86888.9|86977.3|86873.3|24
1632349860000|2021-09-22 22:31:00|86979.6|86875.6|86981.2|86877.9|86982.3|86882.9|86977.9|86873.9|17
1632349870000|2021-09-22 22:31:10|86981.5|86879.8|86979.6|86875.6|86981.6|86879.8|86979.6|86875.6|9
1632349880000|2021-09-22 22:31:20|86980.5|86876.5|86980.1|86878.5|86980.5|86882.8|86976.8|86872.8|6
1632349890000|2021-09-22 22:31:30|86978.8|86886.5|86981.6|86884.6|86986|86886.5|86977.8|86873.8|26
1632349900000|2021-09-22 22:31:40|86981.7|86884.7|86982.4|86878.4|86983.8|86886.6|86978.5|86874.5|24
1632349910000|2021-09-22 22:31:50|86982.2|86878.2|86983.7|86879.7|86984|86880|86977.1|86873.1|64
1632349920000|2021-09-22 22:32:00|86980.8|86876.8|86981|86877|86985|86881|86979.6|86875.6|24
1632349930000|2021-09-22 22:32:10|86982.1|86878.1|86981.9|86877.9|86982.3|86878.3|86979.2|86875.2|23
1632349940000|2021-09-22 22:32:20|86981.8|86877.8|86978.5|86893.2|86981.9|86893.2|86978.5|86877.6|5
1632349950000|2021-09-22 22:32:30|86979.2|86875.2|86985.5|86881.5|86985.5|86881.5|86973|86869|45
1632349960000|2021-09-22 22:32:40|86978.7|86874.7|86982.5|86878.5|86986.3|86882.3|86978.7|86874.7|35
1632349970000|2021-09-22 22:32:50|86981.4|86877.4|86993.4|86889.4|86993.7|86890.4|86981.4|86877.4|27
1632349980000|2021-09-22 22:33:00|86994.8|86890.8|86985.1|86899.5|86995.5|86904.1|86983.6|86889.8|25
1632349990000|2021-09-22 22:33:10|86985|86899.7|86993.4|86893.4|86996.3|86906.7|86985|86891.4|43
1632350000000|2021-09-22 22:33:20|86991.1|86893.1|86990.1|86894.9|86991.4|86897.4|86989.2|86893.1|19
1632350010000|2021-09-22 22:33:30|86989.2|86895.2|86987.7|86900.8|86989.9|86909.2|86982.8|86895.2|27
1632350020000|2021-09-22 22:33:40|86988.4|86899.1|86983.4|86903.6|86988.4|86903.6|86983.1|86899.1|9
1632350030000|2021-09-22 22:33:50|86974.5|86924.5|86990.4|86902.2|86995|86924.5|86974.5|86900.5|14
1632350040000|2021-09-22 22:34:00|86988.6|86904.4|86990.5|86903.5|86992.7|86906.1|86988.6|86900.7|12
1632350050000|2021-09-22 22:34:10|86984.3|86905.7|86988.7|86902.8|86993.2|86910.1|86984.3|86899|11
1632350060000|2021-09-22 22:34:20|86988.6|86902.7|86989|86896.7|86989.4|86902.7|86985.8|86896.7|12
1632350070000|2021-09-22 22:34:30|86990.8|86894.1|86982.7|86903.6|86991.1|86903.6|86982.7|86893.9|7
1632350080000|2021-09-22 22:34:40|86980.2|86907.2|86994.4|86901.4|86994.4|86922.9|86972.1|86901.4|13
1632350090000|2021-09-22 22:34:50|86995|86901.3|86984.4|86908.9|86995|86908.9|86982.5|86899.1|13
1632350100000|2021-09-22 22:35:00|86985.5|86906.8|86980.6|86909.9|86985.5|86924.9|86970.4|86906.8|14
1632350110000|2021-09-22 22:35:10|86970.4|86920.4|86971.3|86921.3|86971.3|86921.3|86970.4|86920.4|15
1632350120000|2021-09-22 22:35:20|86970|86920|86972.3|86922.3|86975|86925|86970|86920|14
1632350130000|2021-09-22 22:35:30|86983.8|86904.4|86980.2|86907.9|86987.1|86919.4|86969.4|86901.5|6
1632350140000|2021-09-22 22:35:40|86974.9|86924.9|86989.8|86903.4|86989.8|86924.9|86972.2|86903.4|11
1632350150000|2021-09-22 22:35:50|86982.6|86911.7|86985.2|86897.5|86991|86911.9|86982.5|86893.4|26
1632350160000|2021-09-22 22:36:00|86985.4|86896.4|86986.1|86892|86988.6|86898.7|86984.5|86888.6|29
1632350170000|2021-09-22 22:36:10|86985|86892.3|86978.7|86896.5|86985|86901.7|86976.9|86892.3|40
1632350180000|2021-09-22 22:36:20|86979.6|86895.5|86976.8|86899.1|86979.6|86900.9|86975.9|86895.5|48
1632350190000|2021-09-22 22:36:30|86976.9|86899|86980.8|86893.1|86983.2|86915.6|86965.2|86889.9|55
1632350200000|2021-09-22 22:36:40|86981.3|86893.3|86982.6|86891.8|86986.3|86894.1|86979.8|86887.7|27
1632350210000|2021-09-22 22:36:50|86984.5|86890.6|86979.2|86895.6|86984.5|86900.2|86978|86890.6|17
1632350220000|2021-09-22 22:37:00|86979.3|86898.4|86986.3|86889.6|86989.5|86898.9|86979.3|86885.9|30
1632350230000|2021-09-22 22:37:10|86987.3|86890.4|86983|86895.2|86987.6|86897.7|86983|86890.4|20
1632350240000|2021-09-22 22:37:20|86982.4|86895.9|86982.3|86899.2|86982.4|86901|86976.4|86895.2|12
1632350250000|2021-09-22 22:37:30|86983.4|86897.6|86975.4|86902|86983.4|86903.5|86975.4|86897.6|6
1632350260000|2021-09-22 22:37:40|86976.9|86900.6|86978.3|86898.9|86979|86916.3|86964.7|86896.4|8
1632350270000|2021-09-22 22:37:50|86980.1|86896.2|86962.8|86912.8|86980.1|86913.8|86962.8|86896.2|7
1632350280000|2021-09-22 22:38:00|86975.1|86897.8|86980.6|86892|86982.8|86916.5|86965.9|86891.9|23
1632350290000|2021-09-22 22:38:10|86983.8|86891.1|86980.5|86887.5|86984.9|86898.3|86972|86880.9|9
1632350300000|2021-09-22 22:38:20|86973.8|86891.9|86972.6|86896.6|86976.8|86896.6|86972.2|86890.9|9
1632350310000|2021-09-22 22:38:30|86978.9|86892.8|86975|86893.5|86985.9|86897.1|86973.5|86882.3|19
1632350320000|2021-09-22 22:38:40|86979.7|86893.9|86981|86898.6|86983.2|86902.5|86976|86887.6|28
1632350330000|2021-09-22 22:38:50|86979.3|86899.8|86979|86894.3|86981.1|86903|86972.8|86892|19
1632350340000|2021-09-22 22:39:00|86984.4|86891.8|86981.6|86897.7|86985.3|86903|86977.8|86891.8|13
1632350350000|2021-09-22 22:39:10|86983.1|86897.5|86980.9|86894.1|86985.5|86901.4|86975|86893.9|13
1632350360000|2021-09-22 22:39:20|86982|86893.3|86982.2|86891.9|86982.3|86893.8|86982|86891.9|5
1632350370000|2021-09-22 22:39:30|86976|86900|86963.5|86913.5|86981|86913.5|86963|86893.5|11
1632350380000|2021-09-22 22:39:40|86963.7|86913.7|86975.9|86898|86975.9|86914.3|86963.7|86898|18
1632350390000|2021-09-22 22:39:50|86982|86897.1|86978.4|86893.7|86982.8|86903.3|86977.3|86892.2|12
1632350400000|2021-09-22 22:40:00|86987.6|86892.3|86982.6|86897|86987.6|86905.1|86981.6|86890.7|15
1632350410000|2021-09-22 22:40:10|86982|86899.3|86981.3|86896.6|86983.1|86903.6|86978.8|86894.7|18
1632350420000|2021-09-22 22:40:20|86984.2|86896.3|86981.9|86897.2|86985|86898.1|86979|86893.1|18
1632350430000|2021-09-22 22:40:30|86981.1|86894.4|86982.4|86900.9|86984.8|86909.3|86981.1|86892.9|8
1632350440000|2021-09-22 22:40:40|86967.2|86917.2|86979|86904.6|86982|86917.2|86967.2|86899.3|13
1632350450000|2021-09-22 22:40:50|86986.7|86899|86981.6|86900.1|86987.7|86901.8|86981.3|86896.2|13
1632350460000|2021-09-22 22:41:00|86976.6|86903.7|86980.6|86902.4|86983|86915.6|86965.4|86898.9|17
1632350470000|2021-09-22 22:41:10|86982.9|86893.9|86980.1|86900.6|86984.8|86900.6|86979|86893|12
1632350480000|2021-09-22 22:41:20|86979.8|86902.7|86981.1|86902.8|86986.8|86902.9|86979.5|86897.8|9
1632350490000|2021-09-22 22:41:30|86980.6|86902.1|86967.2|86917.2|86983|86917.2|86966|86899.9|7
1632350500000|2021-09-22 22:41:40|86967.4|86917.4|86981.4|86895.2|86992.9|86917.4|86967.4|86888.1|14
1632350510000|2021-09-22 22:41:50|86984.5|86888.8|86977|86897.4|86986.4|86905.1|86977|86886.2|11
1632350520000|2021-09-22 22:42:00|86978.2|86895|86982.5|86895.1|86984.5|86900.1|86978.2|86893.2|18
1632350530000|2021-09-22 22:42:10|86980.6|86897.6|86978.3|86902.7|86982.1|86906.9|86977.3|86896.7|10
1632350540000|2021-09-22 22:42:20|86978|86904.2|86981.7|86898.7|86984.2|86904.2|86978|86895.5|16
1632350550000|2021-09-22 22:42:30|86979|86900.4|86982.4|86898.6|86982.9|86902.4|86974.2|86892|22
1632350560000|2021-09-22 22:42:40|86989.7|86888.6|86985|86894.6|86989.7|86894.6|86985|86888.6|5
1632350570000|2021-09-22 22:42:50|86986.1|86893|86979|86900.7|86989.6|86906.3|86978.6|86885.6|7
1632350580000|2021-09-22 22:43:00|86980.6|86894.4|86979.9|86898.6|86981.8|86898.9|86977.9|86894.4|10
1632350590000|2021-09-22 22:43:10|86982|86892.1|86978|86905.8|86982|86918.8|86968.8|86892.1|8
1632350600000|2021-09-22 22:43:20|86977.9|86907.9|86965.8|86915.8|86977.9|86915.8|86962.7|86907.9|11
1632350610000|2021-09-22 22:43:30|86976.7|86904.3|86977.8|86903.9|86991.5|86914.6|86964.6|86891.5|8
1632350620000|2021-09-22 22:43:40|86980.8|86893.6|86978.2|86906.9|86984.3|86906.9|86976.5|86888.3|10
1632350630000|2021-09-22 22:43:50|86978.6|86901.1|86976.5|86898.1|86980.2|86915|86962.6|86897.2|9
1632350640000|2021-09-22 22:44:00|86977.6|86898|86980.5|86897.8|86981.7|86917.7|86967.7|86895.9|16
1632350650000|2021-09-22 22:44:10|86979.6|86898.5|86980.7|86885.2|86982.4|86898.5|86978.4|86885.2|15
1632350660000|2021-09-22 22:44:20|86983.3|86888.8|86975.7|86896.4|86985|86896.4|86974|86886.8|9
1632350670000|2021-09-22 22:44:30|86976.4|86901.6|86977.6|86896.5|86978.6|86901.6|86974.7|86896.4|9
1632350680000|2021-09-22 22:44:40|86980.1|86895.4|86984.6|86886.7|86984.6|86899.6|86976.1|86886.7|15
1632350690000|2021-09-22 22:44:50|86984.1|86886.3|86983|86885.5|86984.1|86889.5|86981.4|86885.5|5
1632350700000|2021-09-22 22:45:00|86976.1|86894.2|86980.8|86899.4|86985.7|86900.4|86974.9|86889|31
1632350710000|2021-09-22 22:45:10|86984|86896.7|86963.8|86913.8|86984.1|86913.8|86962|86894.3|11
1632350720000|2021-09-22 22:45:20|86964.2|86914.2|86977.8|86902.3|86979.1|86914.2|86964.2|86899.5|10
1632350730000|2021-09-22 22:45:30|86978.3|86902|86975.6|86897.5|86978.6|86902|86975.5|86897.5|6
1632350740000|2021-09-22 22:45:40|86960.9|86910.9|86973.3|86902.2|86973.3|86914.3|86960.9|86902.2|10
1632350750000|2021-09-22 22:45:50|86963.4|86913.4|86985.9|86897.3|86988.8|86914.6|86963.4|86894.7|17
1632350760000|2021-09-22 22:46:00|86986.3|86897.7|86978|86890.1|86986.3|86900.5|86975.5|86888.2|24
1632350770000|2021-09-22 22:46:10|86977.8|86892.2|86979.4|86887|86981.6|86892.2|86977.8|86886.5|9
1632350780000|2021-09-22 22:46:20|86981|86882.5|86978.7|86894.1|86981|86894.9|86978.5|86882.5|5
1632350790000|2021-09-22 22:46:30|86978.5|86893.9|86980.4|86891.7|86980.4|86910.9|86960.6|86891.7|15
1632350800000|2021-09-22 22:46:40|86980.2|86892.5|86977.4|86898.2|86980.5|86915.3|86965|86892.5|13
1632350810000|2021-09-22 22:46:50|86977.2|86899.6|86989.9|86891.1|86989.9|86899.6|86977.2|86891.1|4
1632350820000|2021-09-22 22:47:00|86986|86892.4|86979.8|86891.2|86986|86893.9|86979.1|86886.2|14
1632350830000|2021-09-22 22:47:10|86979.5|86891.1|86981|86877|86981|86891.1|86979.5|86877|5
1632350840000|2021-09-22 22:47:20|86981.9|86877.9|86975.4|86891.4|86981.9|86900.8|86970.5|86877.9|9
1632350850000|2021-09-22 22:47:30|86972.1|86896.3|86970.6|86898.9|86972.2|86910.2|86958.7|86896.3|8
1632350860000|2021-09-22 22:47:40|86968.5|86896.5|86960.7|86910.7|86980|86910.7|86959.2|86888.6|11
1632350870000|2021-09-22 22:47:50|86959.8|86909.8|86979.3|86887.1|86987.4|86909.8|86959.8|86883.4|5
1632350880000|2021-09-22 22:48:00|86978.2|86887.2|86978.5|86888.1|86978.8|86896.9|86972.3|86887.2|11
1632350890000|2021-09-22 22:48:10|86979.7|86888|86978.5|86890.4|86979.7|86900.4|86973.7|86888|17
1632350900000|2021-09-22 22:48:20|86978.4|86889.4|86970.2|86899.2|86979.3|86899.2|86969.9|86887|12
1632350910000|2021-09-22 22:48:30|86971.1|86896|86976.9|86892.2|86977|86897.9|86971.1|86890|6
1632350920000|2021-09-22 22:48:40|86977.1|86893.5|86973.7|86893.8|86982.2|86894|86973.7|86885.9|17
1632350930000|2021-09-22 22:48:50|86974.5|86891.1|86976.6|86891|86983.5|86899.5|86974.3|86884|20
1632350940000|2021-09-22 22:49:00|86976.2|86893.6|86976|86893.4|86977.2|86894.2|86971.7|86883.7|11
1632350950000|2021-09-22 22:49:10|86972.1|86892.4|86976.2|86891.2|86976.2|86895|86972.1|86891.2|14
1632350960000|2021-09-22 22:49:20|86976|86890.6|86963.2|86913.2|86979.1|86913.2|86963.2|86890.6|10
1632350970000|2021-09-22 22:49:30|86974.9|86893.9|86973.6|86894.3|86976.9|86896.5|86972.4|86891.4|15
1632350980000|2021-09-22 22:49:40|86973.3|86895.2|86976.9|86880.5|86978|86895.7|86968.6|86879.8|41
1632350990000|2021-09-22 22:49:50|86975.8|86878.5|86974.5|86882.4|86975.8|86885.7|86970.9|86878.4|20
1632351000000|2021-09-22 22:50:00|86969.8|86889.7|86972.4|86886.4|86974.7|86890.4|86969.8|86881.6|28
1632351010000|2021-09-22 22:50:10|86972.8|86883.6|86969|86891.1|86974.2|86891.1|86968.7|86883.6|12
1632351020000|2021-09-22 22:50:20|86968.5|86888.8|86970.4|86891|86977.1|86895.2|86967.3|86886.1|11
1632351030000|2021-09-22 22:50:30|86971|86887.3|86967.8|86888.1|86973.4|86888.1|86966.8|86880|6
1632351040000|2021-09-22 22:50:40|86968.2|86888.4|86970.8|86885.5|86973.5|86891.4|86967.1|86883.8|10
1632351050000|2021-09-22 22:50:50|86971.7|86883.2|86968.1|86886.4|86972.3|86889.5|86967.3|86881.3|24
1632351060000|2021-09-22 22:51:00|86966.8|86887.6|86969.6|86885.1|86972.4|86888.8|86966.6|86883.2|11
1632351070000|2021-09-22 22:51:10|86969.4|86884.9|86970.7|86884.7|86970.7|86888.2|86966.3|86884.7|11
1632351080000|2021-09-22 22:51:20|86969.7|86894.4|86973.2|86890.4|86974.7|86894.4|86969.4|86883.3|17
1632351090000|2021-09-22 22:51:30|86974.7|86889.4|86974.6|86888.4|86980.9|86889.6|86972.3|86877.9|20
1632351100000|2021-09-22 22:51:40|86975.5|86885.9|86975.4|86884.9|86979.9|86888.3|86972.6|86879|13
1632351110000|2021-09-22 22:51:50|86971.3|86886.4|86976.2|86887.8|86976.6|86894.9|86971.3|86886.4|11
1632351120000|2021-09-22 22:52:00|86974.9|86889.4|86974.3|86888|86974.9|86889.4|86974.2|86887.8|3
1632351130000|2021-09-22 22:52:10|86973|86890.2|86968.9|86887.7|86973|86903.7|86953.7|86887.7|9
1632351140000|2021-09-22 22:52:20|86970.7|86880.7|86973.9|86885.9|86973.9|86903|86952.8|86880.2|10
1632351150000|2021-09-22 22:52:30|86972.1|86885.1|86982|86878|86982|86890.7|86970.4|86878|11
1632351160000|2021-09-22 22:52:40|86981|86879.7|86964.5|86884.8|86981|86884.8|86964.5|86876.8|5
1632351170000|2021-09-22 22:52:50|86968.8|86881.8|86952.5|86902.5|86968.8|86902.5|86952.5|86881.8|9
1632351180000|2021-09-22 22:53:00|86966.1|86884.9|86974.8|86886.4|86974.8|86903.2|86953.2|86883.5|12
1632351190000|2021-09-22 22:53:10|86972.9|86887.3|86974.4|86885.9|86975.2|86887.3|86972.6|86885.9|4
1632351200000|2021-09-22 22:53:20|86969.2|86891.3|86967.4|86890.1|86969.2|86893.5|86967.4|86890.1|8
1632351210000|2021-09-22 22:53:30|86969.4|86889.3|86968.8|86890.2|86976.1|86892|86965.4|86880.9|13
1632351220000|2021-09-22 22:53:40|86971.1|86885.6|86967.2|86890.9|86974.8|86900.4|86949.7|86885.2|21
1632351230000|2021-09-22 22:53:50|86967.3|86889.8|86965.4|86887.7|86968|86892.1|86963.7|86886.4|13
1632351240000|2021-09-22 22:54:00|86970.3|86886.8|86961.9|86890.7|86974.5|86890.7|86961.9|86879.1|7
1632351250000|2021-09-22 22:54:10|86967.5|86882.7|86952.3|86902.3|86967.5|86903.3|86952.3|86882.7|15
1632351260000|2021-09-22 22:54:20|86966|86885|86969.2|86885.3|86969.2|86901|86950|86883.9|10
1632351270000|2021-09-22 22:54:30|86969.3|86884.9|86962.4|86888.3|86969.3|86890.6|86962.4|86884.9|12
1632351280000|2021-09-22 22:54:40|86962.9|86887.6|86969.1|86887|86972.8|86888.8|86962.9|86880.5|6
1632351290000|2021-09-22 22:54:50|86973.4|86884.8|86952.4|86902.4|86973.6|86902.4|86952.4|86883.7|15
1632351300000|2021-09-22 22:55:00|86967.2|86889.2|86962.1|86889.2|86971.9|86889.2|86962.1|86881.4|7
1632351310000|2021-09-22 22:55:10|86963.6|86890.6|86969.6|86889|86969.6|86904.1|86952.8|86888.7|13
1632351320000|2021-09-22 22:55:20|86969|86889.1|86968|86891.1|86978.8|86891.1|86967.7|86880.7|14
1632351330000|2021-09-22 22:55:30|86965.3|86890.5|86969.3|86884.2|86969.3|86890.5|86964.3|86884.2|6
1632351340000|2021-09-22 22:55:40|86971.9|86882.6|86968.4|86887.1|86971.9|86892.9|86963.1|86882.6|17
1632351350000|2021-09-22 22:55:50|86968.7|86887.2|86971|86886.3|86971|86889.3|86962.1|86882.7|8
1632351360000|2021-09-22 22:56:00|86973.1|86885.4|86966.8|86892.4|86973.1|86895.2|86965.5|86885|20
1632351370000|2021-09-22 22:56:10|86965.2|86892.2|86975.7|86875.8|86975.7|86902.8|86952.4|86875.8|7
1632351380000|2021-09-22 22:56:20|86975.9|86872.3|86963.8|86891.4|86975.9|86893.8|86963.8|86872.3|20
1632351390000|2021-09-22 22:56:30|86962.9|86890.5|86967.3|86887.5|86969.4|86890.5|86962.9|86886.4|24
1632351400000|2021-09-22 22:56:40|86967.2|86887.8|86970.3|86891.7|86970.3|86894.5|86964.7|86887.8|16
1632351410000|2021-09-22 22:56:50|86967.8|86892.5|86965.7|86891.1|86967.8|86892.7|86964.7|86891.1|8
1632351420000|2021-09-22 22:57:00|86967.3|86890|86968.8|86887.8|86970.8|86890|86967.3|86883.1|10
1632351430000|2021-09-22 22:57:10|86967.3|86889.2|86973.9|86884.9|86973.9|86893|86965.2|86883.7|18
1632351440000|2021-09-22 22:57:20|86969.7|86889.8|86964.2|86889.6|86977.5|86889.8|86963.8|86881.4|9
1632351450000|2021-09-22 22:57:30|86968.1|86885.7|86965.8|86889.9|86969.7|86891|86965.6|86885.7|23
1632351460000|2021-09-22 22:57:40|86966|86889.7|86967|86888.6|86972.4|86893.5|86963.7|86885.6|13
1632351470000|2021-09-22 22:57:50|86965.7|86887.7|86966.9|86888.8|86966.9|86903.8|86953.8|86885.9|9
1632351480000|2021-09-22 22:58:00|86951.2|86901.2|86969.1|86884.1|86969.3|86903.1|86951.2|86884.1|18
1632351490000|2021-09-22 22:58:10|86970.2|86882.3|86964.5|86890.3|86970.2|86903.6|86953.6|86879.8|6
1632351500000|2021-09-22 22:58:20|86964.8|86889.1|86960.7|86890.6|86964.8|86903.6|86951.4|86886.1|12
1632351510000|2021-09-22 22:58:30|86961.8|86890.3|86964.8|86890.6|86970.5|86893.2|86961.8|86884.5|15
1632351520000|2021-09-22 22:58:40|86963|86891.6|86967|86886.7|86967|86892|86962.5|86886.7|3
1632351530000|2021-09-22 22:58:50|86971.2|86879|86969.6|86885.4|86971.6|86889.4|86959.9|86879|18
1632351540000|2021-09-22 22:59:00|86971.5|86884.6|86969.9|86886.5|86978.5|86889.9|86968.6|86881.5|29
1632351550000|2021-09-22 22:59:10|86970.6|86885.8|86970.2|86885.5|86970.6|86891.5|86963.6|86885.3|25
1632351560000|2021-09-22 22:59:20|86968.4|86888.6|86967|86891.9|86969.1|86891.9|86963|86887.6|10
1632351570000|2021-09-22 22:59:30|86967.8|86889.7|86967.6|86885.4|86971.5|86892.3|86966.7|86885.1|19
1632351580000|2021-09-22 22:59:40|86972.2|86885|86967.9|86886|86972.2|86888.9|86967.9|86884.8|20
1632351590000|2021-09-22 22:59:50|86973.7|86884.6|86979.8|86884.3|86979.8|86904.4|86954.4|86884.3|17
1632351600000|2021-09-22 23:00:00|86969|86892.1|86955.3|86905.3|86973.2|86906.1|86947|86888.2|45
1632351610000|2021-09-22 23:00:10|86955.4|86905.4|86953.9|86903.9|86966.9|86905.9|86953.2|86894.2|22
1632351620000|2021-09-22 23:00:20|86953.7|86903.7|86955.9|86905.9|86964.4|86908.5|86953.7|86894.3|17
1632351630000|2021-09-22 23:00:30|86957|86907|86952.1|86902.1|86957|86907|86952.1|86902.1|16
1632351640000|2021-09-22 23:00:40|86951.7|86901.7|86956.7|86906.7|86957.9|86907.9|86951.2|86901.2|17
1632351650000|2021-09-22 23:00:50|86956.8|86906.8|86954.9|86904.9|86967.9|86906.8|86954.9|86894.9|6
1632351660000|2021-09-22 23:01:00|86954.6|86904.6|86964.4|86892.4|86964.4|86904.9|86951.3|86891.7|14
1632351670000|2021-09-22 23:01:10|86963.9|86891.5|86957.4|86907.4|86963.9|86907.4|86951.9|86891.5|8
1632351680000|2021-09-22 23:01:20|86956.8|86906.8|86954.8|86904.8|86956.8|86906.8|86954.7|86904.7|6
1632351690000|2021-09-22 23:01:30|86955|86905|86953|86903|86957.8|86907.8|86952.4|86902.4|15
1632351700000|2021-09-22 23:01:40|86952.9|86902.9|86958.5|86908.5|86960.7|86910.7|86952.9|86902.9|11
1632351710000|2021-09-22 23:01:50|86957.8|86907.8|86953.5|86903.5|86972.5|86908.6|86951.7|86891.2|18
1632351720000|2021-09-22 23:02:00|86953.6|86903.6|86956|86906|86966.8|86908.5|86951.3|86894.8|17
1632351730000|2021-09-22 23:02:10|86956.2|86906.2|86955.7|86905.7|86957.1|86907.1|86955.6|86905.6|12
1632351740000|2021-09-22 23:02:20|86955.8|86905.8|86955.7|86905.7|86967.8|86909.6|86955.3|86897|10
1632351750000|2021-09-22 23:02:30|86953.7|86903.7|86952.1|86902.1|86953.8|86903.8|86951.4|86901.4|9
1632351760000|2021-09-22 23:02:40|86951.2|86901.2|86951.8|86901.8|86952.3|86902.3|86950.5|86900.5|11
1632351770000|2021-09-22 23:02:50|86952.2|86902.2|86956.7|86906.7|86967.4|86906.7|86951.3|86889.6|11
1632351780000|2021-09-22 23:03:00|86965.4|86894.3|86955.8|86905.8|86965.4|86906.6|86954.3|86894.3|9
1632351790000|2021-09-22 23:03:10|86955.6|86905.6|86957.2|86907.2|86959|86909|86955.6|86905.6|21
1632351800000|2021-09-22 23:03:20|86955|86905|86952.8|86902.8|86964.3|86905.5|86952.4|86893.3|17
1632351810000|2021-09-22 23:03:30|86953.3|86903.3|86953.9|86903.9|86962|86912|86953.3|86903.3|8
1632351820000|2021-09-22 23:03:40|86968|86897.1|86954.3|86904.3|86968|86907.7|86953.1|86890.4|12
1632351830000|2021-09-22 23:03:50|86954.5|86904.5|86952.9|86902.9|86967.5|86904.5|86950.6|86893.9|18
1632351840000|2021-09-22 23:04:00|86952.4|86902.4|86957.9|86907.9|86970.9|86907.9|86952.4|86893.3|28
1632351850000|2021-09-22 23:04:10|86957.5|86907.5|86953.8|86903.8|86972.5|86907.5|86952.9|86892.4|18
1632351860000|2021-09-22 23:04:20|86953.9|86903.9|86964.4|86892.3|86964.4|86903.9|86952.7|86892.3|6
1632351870000|2021-09-22 23:04:30|86953.5|86903.5|86966.7|86895.7|86966.7|86908|86953.1|86895.7|14
1632351880000|2021-09-22 23:04:40|86965.8|86892|86952.8|86902.8|86970.8|86905.3|86952.4|86886.5|16
1632351890000|2021-09-22 23:04:50|86952.5|86902.5|86953.2|86903.2|86953.8|86903.8|86951.5|86901.5|11
1632351900000|2021-09-22 23:05:00|86953.4|86903.4|86955.8|86905.8|86957.9|86907.9|86952.2|86902.2|13
1632351910000|2021-09-22 23:05:10|86956.8|86906.8|86955.9|86905.9|86956.9|86906.9|86955.7|86905.7|13
1632351920000|2021-09-22 23:05:20|86956.2|86906.2|86948.5|86898.5|86963.4|86906.6|86948.5|86891|16
1632351930000|2021-09-22 23:05:30|86950|86900|86966.2|86890.6|86968.3|86901.1|86948.6|86886.4|27
1632351940000|2021-09-22 23:05:40|86964.3|86892.5|86970.6|86891|86970.6|86904.6|86953.9|86891|15
1632351950000|2021-09-22 23:05:50|86966.8|86893.3|86954|86904|86969.7|86904.2|86953.9|86890.6|14
1632351960000|2021-09-22 23:06:00|86954.1|86904.1|86948.1|86898.1|86968.8|86904.1|86948.1|86891|23
1632351970000|2021-09-22 23:06:10|86948.8|86898.8|86951.1|86901.1|86962.8|86904.5|86948.8|86891|13
1632351980000|2021-09-22 23:06:20|86950.9|86900.9|86951.5|86901.5|86965.9|86906.4|86950.5|86892.9|28
1632351990000|2021-09-22 23:06:30|86963.5|86891|86951.4|86901.4|86963.5|86904.9|86951.4|86887.1|11
1632352000000|2021-09-22 23:06:40|86951.2|86901.2|86951.1|86901.1|86968.9|86901.9|86949.8|86893|15
1632352010000|2021-09-22 23:06:50|86951|86901|86954.4|86904.4|86957|86907|86951|86901|9
1632352020000|2021-09-22 23:07:00|86954.5|86904.5|86956.6|86906.6|86956.6|86906.6|86954.5|86904.5|6
1632352030000|2021-09-22 23:07:10|86955.6|86905.6|86953.6|86903.6|86955.9|86905.9|86953.6|86903.6|13
1632352040000|2021-09-22 23:07:20|86950|86900|86954.1|86904.1|86966|86907.4|86950|86895.3|15
1632352050000|2021-09-22 23:07:30|86952|86902|86951.6|86901.6|86952.1|86902.1|86948.7|86898.7|13
1632352060000|2021-09-22 23:07:40|86951.4|86901.4|86951.2|86901.2|86951.7|86901.7|86950.9|86900.9|8
1632352070000|2021-09-22 23:07:50|86952.3|86902.3|86956.1|86906.1|86956.1|86906.1|86951.5|86901.5|15
1632352080000|2021-09-22 23:08:00|86954.9|86904.9|86950.6|86900.6|86971.2|86904.9|86949.9|86887.9|24
1632352090000|2021-09-22 23:08:10|86950.5|86900.5|86952.1|86902.1|86963|86902.1|86950|86890.4|11
1632352100000|2021-09-22 23:08:20|86950.4|86900.4|86951.9|86901.9|86966|86904|86949.3|86890.1|20
1632352110000|2021-09-22 23:08:30|86955.3|86905.3|86961.1|86889.3|86966.3|86905.3|86950.5|86888.3|9
1632352120000|2021-09-22 23:08:40|86963.7|86889|86961.3|86891.2|86965.5|86891.2|86961.3|86887.5|4
1632352130000|2021-09-22 23:08:50|86947.2|86897.2|86949.2|86899.2|86949.5|86899.5|86947.2|86897.2|9
1632352140000|2021-09-22 23:09:00|86953.5|86903.5|86960.1|86885.5|86964.4|86903.5|86948|86885.5|26
1632352150000|2021-09-22 23:09:10|86958.4|86887.7|86947.1|86897.1|86959.7|86899.6|86947.1|86887.7|12
1632352160000|2021-09-22 23:09:20|86954.6|86904.6|86951.2|86901.2|86964.7|86904.6|86951.2|86892|5
1632352170000|2021-09-22 23:09:30|86952|86902|86966.4|86889.9|86966.4|86902|86949.5|86889.1|16
1632352180000|2021-09-22 23:09:40|86966|86892.3|86962.1|86887.2|86966|86893.8|86960.3|86887.2|11
1632352190000|2021-09-22 23:09:50|86961.9|86887.8|86948.1|86898.1|86961.9|86898.9|86945.8|86887.8|8
1632352200000|2021-09-22 23:10:00|86948.8|86898.8|86950.7|86900.7|86961.9|86902.9|86948.8|86887.1|26
1632352210000|2021-09-22 23:10:10|86951.4|86901.4|86950.4|86900.4|86960.6|86901.4|86949.1|86890.2|13
1632352220000|2021-09-22 23:10:20|86949.5|86899.5|86952.2|86902.2|86952.9|86902.9|86948.8|86898.8|15
1632352230000|2021-09-22 23:10:30|86952.3|86902.3|86951.8|86901.8|86952.5|86902.5|86950.7|86900.7|14
1632352240000|2021-09-22 23:10:40|86951.3|86901.3|86952.4|86902.4|86955.6|86905.6|86951.1|86901.1|13
1632352250000|2021-09-22 23:10:50|86952.9|86902.9|86949.7|86899.7|86952.9|86902.9|86949.7|86899.7|5
1632352260000|2021-09-22 23:11:00|86960.7|86890.5|86952.5|86902.5|86960.7|86905.8|86949.2|86889.1|13
1632352270000|2021-09-22 23:11:10|86950.9|86900.9|86950.1|86900.1|86951.3|86901.3|86949.4|86899.4|24
1632352280000|2021-09-22 23:11:20|86950.2|86900.2|86951.6|86901.6|86953.4|86903.4|86949.5|86899.5|8
1632352290000|2021-09-22 23:11:30|86951.1|86901.1|86950|86900|86951.7|86901.7|86949.7|86899.7|9
1632352300000|2021-09-22 23:11:40|86956.9|86906.9|86948.8|86898.8|86956.9|86906.9|86948.4|86898.4|10
1632352310000|2021-09-22 23:11:50|86948.5|86898.5|86949.8|86899.8|86952.9|86902.9|86947.5|86897.5|21
1632352320000|2021-09-22 23:12:00|86950.2|86900.2|86949|86899|86950.2|86900.2|86947.2|86897.2|10
1632352330000|2021-09-22 23:12:10|86949.1|86899.1|86948|86898|86949.4|86899.4|86948|86898|13
1632352340000|2021-09-22 23:12:20|86947.5|86897.5|86952.9|86902.9|86952.9|86902.9|86947.5|86897.5|6
1632352350000|2021-09-22 23:12:30|86953|86903|86950.8|86900.8|86965.5|86903.6|86948.1|86895|22
1632352360000|2021-09-22 23:12:40|86950|86900|86950.5|86900.5|86950.5|86900.5|86949|86899|14
1632352370000|2021-09-22 23:12:50|86955.2|86905.2|86950.8|86900.8|86956|86906|86950.6|86900.6|13
1632352380000|2021-09-22 23:13:00|86950.9|86900.9|86950.3|86900.3|86951|86901|86950.3|86900.3|5
1632352390000|2021-09-22 23:13:10|86965.1|86895|86952.8|86902.8|86965.1|86904.3|86952.6|86895|9
1632352400000|2021-09-22 23:13:20|86953|86903|86951.5|86901.5|86953|86903|86951.2|86901.2|13
1632352410000|2021-09-22 23:13:30|86951.3|86901.3|86951.2|86901.2|86951.3|86901.3|86951.1|86901.1|4
1632352420000|2021-09-22 23:13:40|86951.5|86901.5|86953.5|86903.5|86954.8|86904.8|86951.2|86901.2|6
1632352430000|2021-09-22 23:13:50|86954.3|86904.3|86949.6|86899.6|86954.3|86904.3|86948.8|86898.8|12
1632352440000|2021-09-22 23:14:00|86956.3|86906.3|86964.9|86892.3|86967.5|86906.3|86951.8|86889.8|15
1632352450000|2021-09-22 23:14:10|86965|86903.8|86953.6|86903.6|86965.5|86903.8|86953.6|86891.3|7
1632352460000|2021-09-22 23:14:20|86953.5|86903.5|86954.9|86904.9|86955.9|86905.9|86953.5|86903.5|5
1632352470000|2021-09-22 23:14:30|86954.7|86904.7|86952.3|86902.3|86957.4|86907.4|86952.3|86902.3|19
1632352480000|2021-09-22 23:14:40|86952.4|86902.4|86951.4|86901.4|86953.9|86903.9|86949.3|86899.3|18
1632352490000|2021-09-22 23:14:50|86959.2|86888|86951.8|86901.8|86962.2|86901.8|86948.9|86888|18
1632352500000|2021-09-22 23:15:00|86951.4|86901.4|86958.4|86908.4|86966.3|86908.4|86951.1|86895.7|30
1632352510000|2021-09-22 23:15:10|86957.9|86907.9|86958.4|86908.4|86959.7|86909.7|86956.8|86906.8|17
1632352520000|2021-09-22 23:15:20|86958.1|86908.1|86958.1|86908.1|86958.1|86908.1|86957.4|86907.4|7
1632352530000|2021-09-22 23:15:30|86958.5|86908.5|86957.6|86907.6|86959|86909|86957.6|86907.6|5
1632352540000|2021-09-22 23:15:40|86958.3|86908.3|86958.4|86908.4|86958.4|86908.4|86957.7|86907.7|4
1632352550000|2021-09-22 23:15:50|86958.7|86908.7|86956.9|86906.9|86958.7|86908.7|86956.7|86906.7|8
1632352560000|2021-09-22 23:16:00|86956.5|86906.5|86959|86909|86960.4|86910.4|86956.3|86906.3|6
1632352570000|2021-09-22 23:16:10|86960.3|86910.3|86957.8|86907.8|86960.3|86910.3|86957.6|86907.6|17
1632352580000|2021-09-22 23:16:20|86958.1|86908.1|86957.5|86907.5|86970.7|86909.9|86956.1|86888|9
1632352590000|2021-09-22 23:16:30|86957.4|86907.4|86957.1|86907.1|86957.6|86907.6|86956.1|86906.1|9
1632352600000|2021-09-22 23:16:40|86957|86907|86958.9|86908.9|86960.3|86910.3|86956.4|86906.4|11
1632352610000|2021-09-22 23:16:50|86958.4|86908.4|86959.6|86909.6|86959.6|86909.6|86956.9|86906.9|7
1632352620000|2021-09-22 23:17:00|86958.2|86908.2|86956.5|86906.5|86958.3|86908.3|86955.8|86905.8|12
1632352630000|2021-09-22 23:17:10|86956.4|86906.4|86959|86909|86959|86909|86956.2|86906.2|11
1632352640000|2021-09-22 23:17:20|86958.8|86908.8|86957.6|86907.6|86959.8|86909.8|86957.5|86907.5|14
1632352650000|2021-09-22 23:17:30|86956.7|86906.7|86955.3|86905.3|86957.1|86907.1|86954.5|86904.5|23
1632352660000|2021-09-22 23:17:40|86955.2|86905.2|86960.8|86910.8|86960.8|86910.8|86954.8|86904.8|19
1632352670000|2021-09-22 23:17:50|86961.5|86911.5|86959.5|86909.5|86961.5|86911.5|86959.2|86909.2|10
1632352680000|2021-09-22 23:18:00|86963.2|86913.2|86963.6|86913.6|86966.3|86916.3|86961.1|86911.1|29
1632352690000|2021-09-22 23:18:10|86964|86914|86963.8|86913.8|86977.3|86914.3|86963.3|86902.8|26
1632352700000|2021-09-22 23:18:20|86964.2|86914.2|86965.6|86915.6|86966.1|86916.1|86964|86914|19
1632352710000|2021-09-22 23:18:30|86965.8|86915.8|86974.8|86903.8|86974.8|86915.8|86964.2|86903.8|15
1632352720000|2021-09-22 23:18:40|86975.4|86902.5|86965.1|86915.1|86975.8|86916.8|86965.1|86902.5|14
1632352730000|2021-09-22 23:18:50|86965.2|86915.2|86964.3|86914.3|86965.7|86915.7|86964.3|86914.3|9
1632352740000|2021-09-22 23:19:00|86964.9|86914.9|86964.2|86914.2|86967.2|86917.2|86963.7|86913.7|24
1632352750000|2021-09-22 23:19:10|86966|86916|86964.6|86914.6|86966|86916|86963.8|86913.8|10
1632352760000|2021-09-22 23:19:20|86964.7|86914.7|86966.6|86916.6|86967.1|86917.1|86964.5|86914.5|11
1632352770000|2021-09-22 23:19:30|86964.5|86914.5|86965.4|86915.4|86966.1|86916.1|86964.5|86914.5|13
1632352780000|2021-09-22 23:19:40|86965.8|86915.8|86964.7|86914.7|86966.5|86916.5|86964.4|86914.4|18
1632352790000|2021-09-22 23:19:50|86965|86915|86967.2|86917.2|86968.5|86918.5|86964.3|86914.3|9
1632352800000|2021-09-22 23:20:00|86967.4|86917.4|86964.2|86914.2|86967.4|86917.4|86963.5|86913.5|9
1632352810000|2021-09-22 23:20:10|86964.4|86914.4|86966.4|86916.4|86968.4|86918.4|86963.8|86913.8|15
1632352820000|2021-09-22 23:20:20|86967|86917|86966.3|86916.3|86967.1|86917.1|86966.2|86916.2|14
1632352830000|2021-09-22 23:20:30|86965.2|86915.2|86966.7|86916.7|86969.1|86919.1|86965.2|86915.2|12
1632352840000|2021-09-22 23:20:40|86966.6|86916.6|86967.9|86917.9|86967.9|86917.9|86966.6|86916.6|11
1632352850000|2021-09-22 23:20:50|86968.1|86918.1|86966.5|86916.5|86969.1|86919.1|86965.5|86915.5|22
1632352860000|2021-09-22 23:21:00|86966.4|86916.4|86968.6|86918.6|86970.2|86920.2|86966.4|86916.4|14
1632352870000|2021-09-22 23:21:10|86968.9|86918.9|86968.5|86918.5|86969.5|86919.5|86967.6|86917.6|11
1632352880000|2021-09-22 23:21:20|86967.3|86917.3|86965|86915|86967.3|86917.3|86964.8|86914.8|8
1632352890000|2021-09-22 23:21:30|86977.7|86904|86971.2|86921.2|86981.4|86921.2|86966.7|86903.6|23
1632352900000|2021-09-22 23:21:40|86969.5|86919.5|86971|86921|86982.1|86923.6|86969.4|86909.7|12
1632352910000|2021-09-22 23:21:50|86972.2|86922.2|86970.8|86920.8|86972.2|86922.2|86968.3|86918.3|17
1632352920000|2021-09-22 23:22:00|86970.7|86920.7|86970.4|86920.4|86970.7|86920.7|86969.1|86919.1|19
1632352930000|2021-09-22 23:22:10|86970|86920|86970|86920|86972|86922|86968.9|86918.9|16
1632352940000|2021-09-22 23:22:20|86969.4|86919.4|86970.1|86920.1|86970.4|86920.4|86969.2|86919.2|10
1632352950000|2021-09-22 23:22:30|86970.2|86920.2|86968.9|86918.9|86972.4|86922.4|86968.3|86918.3|21
1632352960000|2021-09-22 23:22:40|86966.1|86916.1|86969.2|86919.2|86971.4|86921.4|86966.1|86916.1|6
1632352970000|2021-09-22 23:22:50|86967.9|86917.9|86968.5|86918.5|86968.9|86918.9|86967.4|86917.4|12
1632352980000|2021-09-22 23:23:00|86968.8|86918.8|86969.8|86919.8|86970.6|86920.6|86968.7|86918.7|13
1632352990000|2021-09-22 23:23:10|86970.9|86920.9|86970.9|86920.9|86972.5|86922.5|86969.7|86919.7|15
1632353000000|2021-09-22 23:23:20|86972.4|86922.4|86970.3|86920.3|86972.5|86922.5|86970|86920|6
1632353010000|2021-09-22 23:23:30|86969.4|86919.4|86969.1|86919.1|86974.3|86924.3|86968.5|86918.5|18
1632353020000|2021-09-22 23:23:40|86970.1|86920.1|86971.3|86921.3|86979.2|86922.1|86967.1|86908.5|14
1632353030000|2021-09-22 23:23:50|86971.7|86921.7|86973|86923|86973|86923|86970.4|86920.4|12
1632353040000|2021-09-22 23:24:00|86972.4|86922.4|86971.3|86921.3|86972.4|86922.4|86970.7|86920.7|14
1632353050000|2021-09-22 23:24:10|86971.4|86921.4|86972|86922|86974.7|86924.7|86968.4|86918.4|22
1632353060000|2021-09-22 23:24:20|86971.9|86921.9|86971.9|86921.9|86972.3|86922.3|86969.2|86919.2|18
1632353070000|2021-09-22 23:24:30|86971.7|86921.7|86973.8|86923.8|86973.8|86923.8|86969.1|86919.1|20
1632353080000|2021-09-22 23:24:40|86974.1|86924.1|86974.9|86924.9|86975.8|86925.8|86974.1|86924.1|6
1632353090000|2021-09-22 23:24:50|86975.8|86925.8|86976.5|86926.5|86977|86927|86975.6|86925.6|11
1632353100000|2021-09-22 23:25:00|86975.6|86925.6|86975.6|86925.6|86978.1|86928.1|86974.9|86924.9|12
1632353110000|2021-09-22 23:25:10|86973.9|86923.9|86974.9|86924.9|86974.9|86924.9|86972|86922|17
1632353120000|2021-09-22 23:25:20|86974.7|86924.7|86971.6|86921.6|86974.8|86924.8|86969.8|86919.8|28
1632353130000|2021-09-22 23:25:30|86971|86921|86971.9|86921.9|86972.5|86922.5|86967.9|86917.9|41
1632353140000|2021-09-22 23:25:40|86971.5|86921.5|86971.9|86921.9|86972.2|86922.2|86969.6|86919.6|17
1632353150000|2021-09-22 23:25:50|86972|86922|86970.4|86920.4|86972.2|86922.2|86970.4|86920.4|4
1632353160000|2021-09-22 23:26:00|86971.2|86921.2|86973.2|86923.2|86974|86924|86970.9|86920.9|13
1632353170000|2021-09-22 23:26:10|86973.8|86923.8|86970.6|86920.6|86973.8|86923.8|86970.5|86920.5|12
1632353180000|2021-09-22 23:26:20|86970.5|86920.5|86967.3|86917.3|86970.5|86920.5|86966.1|86916.1|44
1632353190000|2021-09-22 23:26:30|86967.5|86917.5|86969.2|86919.2|86969.3|86919.3|86967.5|86917.5|7
1632353200000|2021-09-22 23:26:40|86968.3|86918.3|86968.2|86918.2|86969.5|86919.5|86966.6|86916.6|15
1632353210000|2021-09-22 23:26:50|86968|86918|86968.2|86918.2|86971.2|86921.2|86966.4|86916.4|13
1632353220000|2021-09-22 23:27:00|86967.9|86917.9|86969.1|86919.1|86971.9|86921.9|86967.3|86917.3|9
1632353230000|2021-09-22 23:27:10|86970.2|86920.2|86967.9|86917.9|86970.2|86920.2|86967.4|86917.4|15
1632353240000|2021-09-22 23:27:20|86968.2|86918.2|86970.8|86920.8|86970.8|86920.8|86966.6|86916.6|12
1632353250000|2021-09-22 23:27:30|86969.1|86919.1|86968.7|86918.7|86969.3|86919.3|86967.4|86917.4|11
1632353260000|2021-09-22 23:27:40|86968.9|86918.9|86969.1|86919.1|86971.8|86921.8|86968.5|86918.5|9
1632353270000|2021-09-22 23:27:50|86969.4|86919.4|86967.6|86917.6|86969.7|86919.7|86967.5|86917.5|11
1632353280000|2021-09-22 23:28:00|86968|86918|86969.6|86919.6|86970.5|86920.5|86967|86917|15
1632353290000|2021-09-22 23:28:10|86968.2|86918.2|86964.9|86914.9|86970.8|86920.8|86964.1|86914.1|17
1632353300000|2021-09-22 23:28:20|86965.2|86915.2|86966.2|86916.2|86967.1|86917.1|86965.2|86915.2|7
1632353310000|2021-09-22 23:28:30|86966.1|86916.1|86965.7|86915.7|86966.3|86916.3|86964.9|86914.9|12
1632353320000|2021-09-22 23:28:40|86966.6|86916.6|86967.1|86917.1|86967.7|86917.7|86964.6|86914.6|15
1632353330000|2021-09-22 23:28:50|86968.7|86918.7|86967.1|86917.1|86968.7|86918.7|86966.8|86916.8|8
1632353340000|2021-09-22 23:29:00|86966.3|86916.3|86965|86915|86966.5|86916.5|86965|86915|17
1632353350000|2021-09-22 23:29:10|86967.7|86917.7|86965.3|86915.3|86967.7|86917.7|86965.1|86915.1|17
1632353360000|2021-09-22 23:29:20|86965.4|86915.4|86965.5|86915.5|86966.3|86916.3|86964.4|86914.4|10
1632353370000|2021-09-22 23:29:30|86966.1|86916.1|86966.2|86916.2|86966.4|86916.4|86963.8|86913.8|19
1632353380000|2021-09-22 23:29:40|86966.1|86916.1|86965.7|86915.7|86966.2|86916.2|86964.9|86914.9|10
1632353390000|2021-09-22 23:29:50|86965.4|86915.4|86967.1|86917.1|86967.1|86917.1|86965.2|86915.2|8
1632353400000|2021-09-22 23:30:00|86965.5|86915.5|86966.2|86916.2|86968|86918|86964.7|86914.7|12
1632353410000|2021-09-22 23:30:10|86964.8|86914.8|86965.4|86915.4|86966.3|86916.3|86964.8|86914.8|11
1632353420000|2021-09-22 23:30:20|86965.3|86915.3|86968.5|86918.5|86969.3|86919.3|86964.3|86914.3|24
1632353430000|2021-09-22 23:30:30|86970.9|86920.9|86968.6|86918.6|86978.4|86920.9|86968.5|86907.7|10
1632353440000|2021-09-22 23:30:40|86968.4|86918.4|86972.9|86922.9|86973.7|86923.7|86968.3|86918.3|21
1632353450000|2021-09-22 23:30:50|86972.6|86922.6|86971.4|86921.4|86973.8|86923.8|86970.8|86920.8|24
1632353460000|2021-09-22 23:31:00|86971.6|86921.6|86970|86920|86988.8|86923|86970|86917.9|11
1632353470000|2021-09-22 23:31:10|86970.4|86920.4|86967.8|86917.8|86970.7|86920.7|86967.4|86917.4|14
1632353480000|2021-09-22 23:31:20|86968.3|86918.3|86965.6|86915.6|86968.3|86918.3|86965.1|86915.1|10
1632353490000|2021-09-22 23:31:30|86966.4|86916.4|86974.8|86924.8|86974.8|86924.8|86965.2|86915.2|11
1632353500000|2021-09-22 23:31:40|86972.7|86922.7|86967.5|86917.5|86972.7|86922.7|86967.4|86917.4|12
1632353510000|2021-09-22 23:31:50|86966.7|86916.7|86963.2|86913.2|86966.7|86916.7|86961.9|86911.9|22
1632353520000|2021-09-22 23:32:00|86963.7|86913.7|86965.6|86915.6|86968.6|86918.6|86963.7|86913.7|20
1632353530000|2021-09-22 23:32:10|86966.2|86916.2|86966.8|86916.8|86969.2|86919.2|86966.2|86916.2|11
1632353540000|2021-09-22 23:32:20|86966.9|86916.9|86963.5|86913.5|86967.4|86917.4|86963.1|86913.1|21
1632353550000|2021-09-22 23:32:30|86963.2|86913.2|86966.7|86916.7|86970|86920|86963.2|86913.2|9
1632353560000|2021-09-22 23:32:40|86965.8|86915.8|86965.4|86915.4|86966.1|86916.1|86964.4|86914.4|13
1632353570000|2021-09-22 23:32:50|86964.9|86914.9|86964.9|86914.9|86965.3|86915.3|86964|86914|15
1632353580000|2021-09-22 23:33:00|86964.6|86914.6|86963.9|86913.9|86969.8|86919.8|86963.9|86913.9|19
1632353590000|2021-09-22 23:33:10|86963.5|86913.5|86963.7|86913.7|86965|86915|86963|86913|22
1632353600000|2021-09-22 23:33:20|86963.3|86913.3|86966.1|86916.1|86971|86921|86963.3|86913.3|13
1632353610000|2021-09-22 23:33:30|86967.2|86917.2|86963.7|86913.7|86971.1|86921.1|86963.3|86913.3|28
1632353620000|2021-09-22 23:33:40|86963.5|86913.5|86964|86914|86964.8|86914.8|86963.5|86913.5|5
1632353630000|2021-09-22 23:33:50|86965|86915|86963.5|86913.5|86965.8|86915.8|86963|86913|24
1632353640000|2021-09-22 23:34:00|86963.7|86913.7|86964.9|86914.9|86967.9|86917.9|86963.7|86913.7|17
1632353650000|2021-09-22 23:34:10|86962|86912|86962.3|86912.3|86962.4|86912.4|86961|86911|12
1632353660000|2021-09-22 23:34:20|86962.4|86912.4|86966.2|86916.2|86968.7|86918.7|86962.3|86912.3|8
1632353670000|2021-09-22 23:34:30|86965.3|86915.3|86961.4|86911.4|86965.3|86915.3|86960.3|86910.3|39
1632353680000|2021-09-22 23:34:40|86960.9|86910.9|86961.2|86911.2|86961.9|86911.9|86960.9|86910.9|8
1632353690000|2021-09-22 23:34:50|86960.6|86910.6|86967|86917|86967.5|86917.5|86960.6|86910.6|12
1632353700000|2021-09-22 23:35:00|86966.3|86916.3|86962.3|86912.3|86966.7|86916.7|86962.3|86912.3|12
1632353710000|2021-09-22 23:35:10|86961.3|86911.3|86962.3|86912.3|86962.7|86912.7|86961.3|86911.3|7
1632353720000|2021-09-22 23:35:20|86961.7|86911.7|86966.5|86916.5|86969.7|86919.7|86961.5|86911.5|8
1632353730000|2021-09-22 23:35:30|86967.1|86917.1|86961.2|86911.2|86967.1|86917.1|86959.9|86909.9|11
1632353740000|2021-09-22 23:35:40|86961.4|86911.4|86961.2|86911.2|86961.7|86911.7|86961|86911|5
1632353750000|2021-09-22 23:35:50|86961.3|86911.3|86966.7|86916.7|86966.7|86916.7|86960.3|86910.3|14
1632353760000|2021-09-22 23:36:00|86965.8|86915.8|86965.6|86915.6|86965.8|86915.8|86963.8|86913.8|10
1632353770000|2021-09-22 23:36:10|86970.2|86920.2|86966.5|86916.5|86970.2|86920.2|86964.9|86914.9|7
1632353780000|2021-09-22 23:36:20|86964.9|86914.9|86965.7|86915.7|86967.4|86917.4|86964.2|86914.2|7
1632353790000|2021-09-22 23:36:30|86966.1|86916.1|86963.4|86913.4|86969.8|86919.8|86963.3|86913.3|15
1632353800000|2021-09-22 23:36:40|86964.1|86914.1|86962.3|86912.3|86964.1|86914.1|86961.9|86911.9|13
1632353810000|2021-09-22 23:36:50|86963|86913|86962.4|86912.4|86964.1|86914.1|86962.4|86912.4|8
1632353820000|2021-09-22 23:37:00|86962.1|86912.1|86964.8|86914.8|86968.1|86918.1|86962|86912|12
1632353830000|2021-09-22 23:37:10|86964.2|86914.2|86963.8|86913.8|86964.2|86914.2|86963.3|86913.3|11
1632353840000|2021-09-22 23:37:20|86967.7|86917.7|86964.1|86914.1|86967.7|86917.7|86963.3|86913.3|12
1632353850000|2021-09-22 23:37:30|86961.6|86911.6|86960.6|86910.6|86961.6|86911.6|86960.4|86910.4|8
1632353860000|2021-09-22 23:37:40|86960.5|86910.5|86963.3|86913.3|86965.9|86915.9|86960.5|86910.5|12
1632353870000|2021-09-22 23:37:50|86967.4|86917.4|86966.6|86916.6|86967.4|86917.4|86965.3|86915.3|17
1632353880000|2021-09-22 23:38:00|86965.8|86915.8|86964.6|86914.6|86975.2|86915.8|86963.1|86903.9|8
1632353890000|2021-09-22 23:38:10|86964.3|86914.3|86966.6|86916.6|86969|86919|86964.3|86914.3|9
1632353900000|2021-09-22 23:38:20|86965.9|86915.9|86965.6|86915.6|86966.8|86916.8|86964.5|86914.5|7
1632353910000|2021-09-22 23:38:30|86965.4|86915.4|86967.3|86917.3|86970|86920|86965.4|86915.4|9
1632353920000|2021-09-22 23:38:40|86966.9|86916.9|86966.6|86916.6|86966.9|86916.9|86966|86916|8
1632353930000|2021-09-22 23:38:50|86964.3|86914.3|86967.9|86917.9|86968.8|86918.8|86964.1|86914.1|10
1632353940000|2021-09-22 23:39:00|86967.1|86917.1|86966.8|86916.8|86972.1|86922.1|86966.8|86916.8|12
1632353950000|2021-09-22 23:39:10|86966.9|86916.9|86967.2|86917.2|86972.1|86922.1|86964.7|86914.7|18
1632353960000|2021-09-22 23:39:20|86967.5|86917.5|86969|86919|86969|86919|86967.5|86917.5|7
1632353970000|2021-09-22 23:39:30|86969.1|86919.1|86965.9|86915.9|86969.1|86919.1|86965.5|86915.5|17
1632353980000|2021-09-22 23:39:40|86967.2|86917.2|86977.1|86927.1|86980.6|86930.6|86967.2|86917.2|67
1632353990000|2021-09-22 23:39:50|86977.9|86927.9|86975.9|86925.9|86977.9|86927.9|86975.3|86925.3|32
1632354000000|2021-09-22 23:40:00|86975.7|86925.7|86980|86930|86980|86930|86974.7|86924.7|22
1632354010000|2021-09-22 23:40:10|86978.9|86928.9|86973.3|86923.3|86978.9|86928.9|86972.8|86922.8|16
1632354020000|2021-09-22 23:40:20|86972.3|86922.3|86973.5|86923.5|86974.2|86924.2|86972.3|86922.3|10
1632354030000|2021-09-22 23:40:30|86973.2|86923.2|86976.9|86926.9|86979.6|86929.6|86973.1|86923.1|35
1632354040000|2021-09-22 23:40:40|86977.4|86927.4|86976.3|86926.3|86977.4|86927.4|86975.9|86925.9|17
1632354050000|2021-09-22 23:40:50|86976.4|86926.4|86980.2|86930.2|86980.2|86930.2|86974.3|86924.3|19
1632354060000|2021-09-22 23:41:00|86978.5|86928.5|86975|86925|86978.5|86928.5|86975|86925|10
1632354070000|2021-09-22 23:41:10|86975.5|86925.5|86980.7|86930.7|86981.9|86931.9|86975.3|86925.3|14
1632354080000|2021-09-22 23:41:20|86980.1|86930.1|86979.5|86929.5|86983.4|86933.4|86975.6|86925.6|33
1632354090000|2021-09-22 23:41:30|86979.8|86929.8|86979.4|86929.4|86980.1|86930.1|86978.5|86928.5|15
1632354100000|2021-09-22 23:41:40|86985.5|86935.5|86981.1|86931.1|86985.5|86935.5|86980.7|86930.7|7
1632354110000|2021-09-22 23:41:50|86981|86931|86980.8|86930.8|86981.6|86931.6|86980.5|86930.5|13
1632354120000|2021-09-22 23:42:00|86981.1|86931.1|86981.3|86931.3|86984.8|86934.8|86977.6|86927.6|19
1632354130000|2021-09-22 23:42:10|86981.9|86931.9|86976.1|86926.1|86981.9|86931.9|86975.6|86925.6|18
1632354140000|2021-09-22 23:42:20|86976.3|86926.3|86979|86929|86980.3|86930.3|86975.6|86925.6|23
1632354150000|2021-09-22 23:42:30|86978.8|86928.8|86979.8|86929.8|86980|86930|86978.8|86928.8|16
1632354160000|2021-09-22 23:42:40|86980|86930|86978.1|86928.1|86980|86930|86977.8|86927.8|17
1632354170000|2021-09-22 23:42:50|86978.4|86928.4|86977|86927|86987.5|86932.1|86977|86915.8|16
1632354180000|2021-09-22 23:43:00|86986.3|86916|86976.9|86926.9|86986.3|86934.1|86976.2|86916|19
1632354190000|2021-09-22 23:43:10|86977|86927|86984.4|86934.4|86987.8|86937.8|86976.3|86926.3|20
1632354200000|2021-09-22 23:43:20|86986|86936|86984.6|86934.6|86986.6|86936.6|86984.6|86934.6|22
1632354210000|2021-09-22 23:43:30|86984.7|86934.7|86986|86936|86990.8|86940.8|86984.2|86934.2|18
1632354220000|2021-09-22 23:43:40|86986.1|86936.1|86983.9|86933.9|86986.1|86936.1|86982.8|86932.8|24
1632354230000|2021-09-22 23:43:50|86984.2|86934.2|86986.2|86936.2|86989.1|86939.1|86984.2|86934.2|34
1632354240000|2021-09-22 23:44:00|86986.3|86936.3|86985.2|86935.2|86987.8|86937.8|86984.3|86934.3|29
1632354250000|2021-09-22 23:44:10|86986.3|86936.3|86983.9|86933.9|86986.3|86936.3|86981.8|86931.8|15
1632354260000|2021-09-22 23:44:20|86983.7|86933.7|86989.9|86939.9|86991.2|86941.2|86982.6|86932.6|23
1632354270000|2021-09-22 23:44:30|86990.5|86940.5|86987.8|86937.8|86990.5|86940.5|86986.1|86936.1|28
1632354280000|2021-09-22 23:44:40|86987.5|86937.5|86987.3|86937.3|86991.3|86941.3|86986.9|86936.9|20
1632354290000|2021-09-22 23:44:50|86987.9|86937.9|86985.7|86935.7|86991.8|86941.8|86985.7|86935.7|14
1632354300000|2021-09-22 23:45:00|86985.3|86935.3|86988.5|86938.5|86990.4|86940.4|86983.7|86933.7|35
1632354310000|2021-09-22 23:45:10|86988.8|86938.8|86987.3|86937.3|86990.2|86940.2|86987.1|86937.1|14
1632354320000|2021-09-22 23:45:20|86987.2|86937.2|86990.1|86940.1|86992.5|86942.5|86987.2|86937.2|22
1632354330000|2021-09-22 23:45:30|86990.2|86940.2|86988.5|86938.5|86990.2|86940.2|86988.2|86938.2|24
1632354340000|2021-09-22 23:45:40|86991.9|86941.9|86982.9|86932.9|86991.9|86941.9|86982.9|86932.9|18
1632354350000|2021-09-22 23:45:50|86983.1|86933.1|86983.3|86933.3|86983.5|86933.5|86983|86933|13
1632354360000|2021-09-22 23:46:00|86983|86933|86992.7|86942.7|86992.7|86942.7|86983|86933|24
1632354370000|2021-09-22 23:46:10|86992.9|86942.9|86991.1|86941.1|86994|86944|86990.8|86940.8|33
1632354380000|2021-09-22 23:46:20|86990.9|86940.9|86992.7|86942.7|86996.4|86946.4|86990.9|86940.9|23
1632354390000|2021-09-22 23:46:30|86992.6|86942.6|86992.8|86942.8|86994.2|86944.2|86992.5|86942.5|15
1632354400000|2021-09-22 23:46:40|86990.9|86940.9|86994|86944|86996.4|86946.4|86990.9|86940.9|19
1632354410000|2021-09-22 23:46:50|86991.4|86941.4|86991.8|86941.8|86992.8|86942.8|86991.1|86941.1|24
1632354420000|2021-09-22 23:47:00|86991.7|86941.7|86994.1|86944.1|86999.4|86949.4|86991.4|86941.4|19
1632354430000|2021-09-22 23:47:10|86993.7|86943.7|86991.3|86941.3|86994.2|86944.2|86991.3|86941.3|17
1632354440000|2021-09-22 23:47:20|86998.7|86948.7|86995.7|86945.7|87006.9|86948.7|86993.7|86934.9|22
1632354450000|2021-09-22 23:47:30|86995.8|86945.8|86998.4|86948.4|87000.2|86950.2|86995.3|86945.3|11
1632354460000|2021-09-22 23:47:40|86997.6|86947.6|86994.7|86944.7|86997.6|86947.6|86993.9|86943.9|16
1632354470000|2021-09-22 23:47:50|86994.4|86944.4|86994.4|86944.4|86995.1|86945.1|86994.2|86944.2|14
1632354480000|2021-09-22 23:48:00|86995.3|86945.3|86999|86949|87001.3|86951.3|86995.2|86945.2|11
1632354490000|2021-09-22 23:48:10|86999.5|86949.5|86994.6|86944.6|86999.5|86949.5|86993.9|86943.9|15
1632354500000|2021-09-22 23:48:20|86996.2|86946.2|87000.2|86950.2|87001.9|86951.9|86993.2|86943.2|13
1632354510000|2021-09-22 23:48:30|86999.4|86949.4|86996.3|86946.3|86999.4|86949.4|86996|86946|11
1632354520000|2021-09-22 23:48:40|86997.3|86947.3|86994.7|86944.7|86997.3|86947.3|86993.3|86943.3|10
1632354530000|2021-09-22 23:48:50|86994.5|86944.5|87001.8|86951.8|87006.4|86956.4|86994.4|86944.4|10
1632354540000|2021-09-22 23:49:00|87001.6|86951.6|86999.5|86949.5|87001.6|86951.6|86997.9|86947.9|10
1632354550000|2021-09-22 23:49:10|86998.6|86948.6|86995.5|86945.5|86999.2|86949.2|86993.6|86943.6|22
1632354560000|2021-09-22 23:49:20|86995|86945|86994|86944|86995.1|86945.1|86993.2|86943.2|14
1632354570000|2021-09-22 23:49:30|86994.8|86944.8|86990.3|86940.3|86994.8|86944.8|86990.3|86940.3|16
1632354580000|2021-09-22 23:49:40|86993|86943|86994.4|86944.4|86999.2|86949.2|86993|86943|11
1632354590000|2021-09-22 23:49:50|86994.3|86944.3|86988.4|86938.4|86994.4|86944.4|86988.4|86938.4|11
1632354600000|2021-09-22 23:50:00|86989.2|86939.2|86994|86944|86994.1|86944.1|86987.9|86937.9|24
1632354610000|2021-09-22 23:50:10|87003.2|86953.2|86995.4|86945.4|87003.2|86953.2|86995.2|86945.2|27
1632354620000|2021-09-22 23:50:20|86995.6|86945.6|86996|86946|86996|86946|86994.5|86944.5|13
1632354630000|2021-09-22 23:50:30|86995.6|86945.6|86990.8|86940.8|87000.9|86950.9|86989.7|86939.7|22
1632354640000|2021-09-22 23:50:40|86990.2|86940.2|86990.4|86940.4|86991.6|86941.6|86989.6|86939.6|17
1632354650000|2021-09-22 23:50:50|86993.8|86943.8|86994.8|86944.8|86995.5|86945.5|86989.1|86939.1|13
1632354660000|2021-09-22 23:51:00|86994.9|86944.9|86993.1|86943.1|86994.9|86944.9|86992.6|86942.6|11
1632354670000|2021-09-22 23:51:10|86992.6|86942.6|86992|86942|86994.2|86944.2|86991.3|86941.3|21
1632354680000|2021-09-22 23:51:20|86992.5|86942.5|86992.7|86942.7|86993.2|86943.2|86991.6|86941.6|16
1632354690000|2021-09-22 23:51:30|86992.5|86942.5|86989.6|86939.6|86992.5|86942.5|86988.4|86938.4|12
1632354700000|2021-09-22 23:51:40|86998.6|86948.6|86986.9|86936.9|86998.6|86948.6|86986.9|86936.9|13
1632354710000|2021-09-22 23:51:50|86987.3|86937.3|86988|86938|86988.7|86938.7|86985.8|86935.8|17
1632354720000|2021-09-22 23:52:00|86987.4|86937.4|86985.2|86935.2|86987.4|86937.4|86985|86935|21
1632354730000|2021-09-22 23:52:10|86989.2|86939.2|86987.7|86937.7|86989.2|86939.2|86986.9|86936.9|18
1632354740000|2021-09-22 23:52:20|86987.1|86937.1|86986.6|86936.6|86992.7|86942.7|86984.6|86934.6|19
1632354750000|2021-09-22 23:52:30|86987.4|86937.4|86986.4|86936.4|86987.9|86937.9|86985.8|86935.8|27
1632354760000|2021-09-22 23:52:40|86986.6|86936.6|86984.2|86934.2|86987.1|86937.1|86983.3|86933.3|22
1632354770000|2021-09-22 23:52:50|86984.4|86934.4|86986.1|86936.1|86990.8|86940.8|86984.3|86934.3|21
1632354780000|2021-09-22 23:53:00|86986.4|86936.4|86985.2|86935.2|86986.7|86936.7|86985|86935|15
1632354790000|2021-09-22 23:53:10|86985.5|86935.5|86987.3|86937.3|86988.9|86938.9|86985|86935|15
1632354800000|2021-09-22 23:53:20|86985.9|86935.9|86984.3|86934.3|86985.9|86935.9|86984.2|86934.2|10
1632354810000|2021-09-22 23:53:30|86983.7|86933.7|86986.7|86936.7|86986.7|86936.7|86983.1|86933.1|14
1632354820000|2021-09-22 23:53:40|86986.8|86936.8|86989.6|86939.6|86994.6|86944.6|86986.8|86936.8|14
1632354830000|2021-09-22 23:53:50|86989.8|86939.8|86988|86938|86990.6|86940.6|86987.9|86937.9|26
1632354840000|2021-09-22 23:54:00|86987.5|86937.5|86989.7|86939.7|86992.6|86942.6|86987.5|86937.5|24
1632354850000|2021-09-22 23:54:10|86989.4|86939.4|86990|86940|86990.1|86940.1|86988.3|86938.3|16
1632354860000|2021-09-22 23:54:20|86987.4|86937.4|86988.1|86938.1|86988.1|86938.1|86986.2|86936.2|11
1632354870000|2021-09-22 23:54:30|86986.8|86936.8|86985.3|86935.3|87004.7|86948.3|86985.1|86931.7|11
1632354880000|2021-09-22 23:54:40|86985.4|86935.4|86986|86936|86986.6|86936.6|86985.4|86935.4|9
1632354890000|2021-09-22 23:54:50|86985.9|86935.9|86987.7|86937.7|86988.5|86938.5|86985.9|86935.9|17
1632354900000|2021-09-22 23:55:00|86987.5|86937.5|86986.4|86936.4|86994.1|86944.1|86985.8|86935.8|17
1632354910000|2021-09-22 23:55:10|86986.8|86936.8|86987|86937|86988.1|86938.1|86985.8|86935.8|21
1632354920000|2021-09-22 23:55:20|86987.1|86937.1|86990.4|86940.4|86991.9|86941.9|86986.6|86936.6|40
1632354930000|2021-09-22 23:55:30|86990|86940|86992.6|86942.6|86992.6|86942.6|86986.4|86936.4|29
1632354940000|2021-09-22 23:55:40|86992.5|86942.5|86993.4|86943.4|86995.2|86945.2|86991.6|86941.6|22
1632354950000|2021-09-22 23:55:50|86993|86943|86997.7|86947.7|86998.4|86948.4|86992.9|86942.9|23
1632354960000|2021-09-22 23:56:00|86997.8|86947.8|86996.1|86946.1|86997.8|86947.8|86993|86943|30
1632354970000|2021-09-22 23:56:10|86996.5|86946.5|86995.6|86945.6|86998.7|86948.7|86991.1|86941.1|26
1632354980000|2021-09-22 23:56:20|86995.5|86945.5|86993.5|86943.5|86997.2|86947.2|86993.5|86943.5|18
1632354990000|2021-09-22 23:56:30|86993.3|86943.3|86993.3|86943.3|86993.7|86943.7|86992.8|86942.8|16
1632355000000|2021-09-22 23:56:40|86993.1|86943.1|86997.5|86947.5|87000.4|86950.4|86993.1|86943.1|15
1632355010000|2021-09-22 23:56:50|86997.7|86947.7|86994.5|86944.5|86997.7|86947.7|86994.4|86944.4|15
1632355020000|2021-09-22 23:57:00|86994.1|86944.1|86995.8|86945.8|86995.9|86945.9|86993.6|86943.6|10
1632355030000|2021-09-22 23:57:10|87003.5|86953.5|86999.6|86949.6|87003.5|86953.5|86995.8|86945.8|28
1632355040000|2021-09-22 23:57:20|86999.9|86949.9|86998.3|86948.3|87001.6|86951.6|86997.5|86947.5|24
1632355050000|2021-09-22 23:57:30|86998.4|86948.4|87005.5|86955.5|87005.6|86955.6|86996.9|86946.9|19
1632355060000|2021-09-22 23:57:40|87005.6|86955.6|87002.6|86952.6|87005.6|86955.6|87002.1|86952.1|17
1632355070000|2021-09-22 23:57:50|87000.2|86950.2|87002.1|86952.1|87003.8|86953.8|86999.4|86949.4|20
1632355080000|2021-09-22 23:58:00|87002.7|86952.7|87002.4|86952.4|87004.5|86954.5|87001.9|86951.9|25
1632355090000|2021-09-22 23:58:10|87002.1|86952.1|86997.8|86947.8|87005.7|86955.7|86997|86947|29
1632355100000|2021-09-22 23:58:20|86998.4|86948.4|86998.3|86948.3|86999.3|86949.3|86996.8|86946.8|18
1632355110000|2021-09-22 23:58:30|86998|86948|87001.5|86951.5|87001.6|86951.6|86997.2|86947.2|23
1632355120000|2021-09-22 23:58:40|87001.6|86951.6|86999.8|86949.8|87006.4|86956.4|86999|86949|29
1632355130000|2021-09-22 23:58:50|87001.6|86951.6|86998.1|86948.1|87003|86953|86998|86948|36
1632355140000|2021-09-22 23:59:00|86998.9|86948.9|87000.2|86950.2|87004.7|86954.7|86998.4|86948.4|19
1632355150000|2021-09-22 23:59:10|87000.8|86950.8|87004.5|86954.5|87005|86955|87000.4|86950.4|31
1632355160000|2021-09-22 23:59:20|87004|86954|87003.4|86953.4|87005.7|86955.7|87001|86951|25
1632355170000|2021-09-22 23:59:30|87004.2|86954.2|86999|86949|87004.2|86954.2|86999|86949|25
1632355180000|2021-09-22 23:59:40|86998.9|86948.9|87007|86957|87007|86957|86998|86948|9
1632355190000|2021-09-22 23:59:50|87002.7|86952.7|86999.9|86949.9|87002.7|86952.7|86999.9|86949.9|26
1632355200000|2021-09-23 00:00:00|86999.8|86949.8|87008.6|86958.6|87009|86959|86999.4|86949.4|49
1632355210000|2021-09-23 00:00:10|87007.9|86957.9|87003.9|86953.9|87007.9|86957.9|87003.8|86953.8|41
1632355220000|2021-09-23 00:00:20|87004.2|86954.2|87003.4|86953.4|87004.2|86954.2|87003.4|86953.4|22
1632355230000|2021-09-23 00:00:30|87003.3|86953.3|86995.1|86945.1|87006.2|86956.2|86995.1|86945.1|35
1632355240000|2021-09-23 00:00:40|86995.4|86945.4|86996.3|86946.3|86997.7|86947.7|86995.4|86945.4|37
1632355250000|2021-09-23 00:00:50|86996.2|86946.2|86993.4|86943.4|86999.9|86949.9|86993.4|86943.4|36
1632355260000|2021-09-23 00:01:00|86994.4|86944.4|86993.7|86943.7|86997|86947|86991.6|86941.6|29
1632355270000|2021-09-23 00:01:10|86994.1|86944.1|86993|86943|86994.1|86944.1|86992.6|86942.6|24
1632355280000|2021-09-23 00:01:20|86992.8|86942.8|86993.9|86943.9|86994.8|86944.8|86992.8|86942.8|18
1632355290000|2021-09-23 00:01:30|86993.8|86943.8|86996.4|86946.4|87001.4|86951.4|86993.8|86943.8|11
1632355300000|2021-09-23 00:01:40|86996.6|86946.6|86994.8|86944.8|86996.9|86946.9|86994.8|86944.8|23
1632355310000|2021-09-23 00:01:50|86994.4|86944.4|86991.9|86941.9|86996.5|86946.5|86988.7|86938.7|21
1632355320000|2021-09-23 00:02:00|86991.8|86941.8|86989.8|86939.8|86992.9|86942.9|86989.4|86939.4|32
1632355330000|2021-09-23 00:02:10|86989.7|86939.7|86989.5|86939.5|86992.2|86942.2|86988.8|86938.8|33
1632355340000|2021-09-23 00:02:20|86989.6|86939.6|86987.9|86937.9|86989.7|86939.7|86987.2|86937.2|23
1632355350000|2021-09-23 00:02:30|86988.7|86938.7|86982.1|86932.1|86988.7|86938.7|86982|86932|29
1632355360000|2021-09-23 00:02:40|86982.4|86932.4|86988.2|86938.2|86988.9|86938.9|86981.6|86931.6|27
1632355370000|2021-09-23 00:02:50|86987.4|86937.4|86986.4|86936.4|86987.8|86937.8|86986.4|86936.4|16
1632355380000|2021-09-23 00:03:00|86985.4|86935.4|86989.4|86939.4|86991|86941|86983.7|86933.7|27
1632355390000|2021-09-23 00:03:10|86987.6|86937.6|86986.2|86936.2|86987.6|86937.6|86985.5|86935.5|22
1632355400000|2021-09-23 00:03:20|86986.1|86936.1|86987.4|86937.4|86991.8|86941.8|86984.1|86934.1|24
1632355410000|2021-09-23 00:03:30|86987.9|86937.9|86987.4|86937.4|86987.9|86937.9|86986.5|86936.5|21
1632355420000|2021-09-23 00:03:40|86986.8|86936.8|86989.7|86939.7|86992.2|86942.2|86986.6|86936.6|15
1632355430000|2021-09-23 00:03:50|86989.3|86939.3|86986.8|86936.8|86989.4|86939.4|86986.5|86936.5|18
1632355440000|2021-09-23 00:04:00|86986.7|86936.7|86994.5|86944.5|86995.2|86945.2|86986.6|86936.6|22
1632355450000|2021-09-23 00:04:10|86993.5|86943.5|86995.7|86945.7|86998|86948|86989.6|86939.6|29
1632355460000|2021-09-23 00:04:20|86995.4|86945.4|86995.8|86945.8|86995.8|86945.8|86993.3|86943.3|17
1632355470000|2021-09-23 00:04:30|86996.1|86946.1|86993.6|86943.6|86998|86948|86993.6|86943.6|24
1632355480000|2021-09-23 00:04:40|86993.5|86943.5|86995.5|86945.5|86995.7|86945.7|86992.9|86942.9|23
1632355490000|2021-09-23 00:04:50|86996.1|86946.1|86996.6|86946.6|87002.7|86952.7|86994.5|86944.5|27
1632355500000|2021-09-23 00:05:00|87004.7|86954.7|87001.5|86951.5|87006.3|86956.3|87001.4|86951.4|38
1632355510000|2021-09-23 00:05:10|87001.8|86951.8|87004.4|86954.4|87004.7|86954.7|87001.6|86951.6|30
1632355520000|2021-09-23 00:05:20|87004.5|86954.5|87005.6|86955.6|87006.7|86956.7|87003.6|86953.6|27
1632355530000|2021-09-23 00:05:30|87004.6|86954.6|87004.5|86954.5|87004.8|86954.8|87003.7|86953.7|18
1632355540000|2021-09-23 00:05:40|87004.7|86954.7|87001|86951|87005.3|86955.3|86999.5|86949.5|27
1632355550000|2021-09-23 00:05:50|86999.9|86949.9|86998.5|86948.5|87003|86953|86997.8|86947.8|28
1632355560000|2021-09-23 00:06:00|86998|86948|86999|86949|86999.9|86949.9|86998|86948|25
1632355570000|2021-09-23 00:06:10|86998.9|86948.9|87001|86951|87006.3|86956.3|86998.9|86948.9|25
1632355580000|2021-09-23 00:06:20|86999.8|86949.8|87003.4|86953.4|87003.4|86953.4|86999.7|86949.7|20
1632355590000|2021-09-23 00:06:30|87002.9|86952.9|87004.9|86954.9|87007.4|86957.4|87002.7|86952.7|24
1632355600000|2021-09-23 00:06:40|87002.9|86952.9|86998.6|86948.6|87003.3|86953.3|86998.6|86948.6|19
1632355610000|2021-09-23 00:06:50|86998.2|86948.2|87000.4|86950.4|87002.6|86952.6|86998|86948|21
1632355620000|2021-09-23 00:07:00|87000.5|86950.5|86998.8|86948.8|87001.3|86951.3|86997.5|86947.5|19
1632355630000|2021-09-23 00:07:10|86998.4|86948.4|87000.4|86950.4|87000.6|86950.6|86995.8|86945.8|22
1632355640000|2021-09-23 00:07:20|86997.5|86947.5|86997.1|86947.1|87000.2|86950.2|86997.1|86947.1|17
1632355650000|2021-09-23 00:07:30|86996.7|86946.7|86997.8|86947.8|86999.2|86949.2|86993.9|86943.9|26
1632355660000|2021-09-23 00:07:40|86996.8|86946.8|86996.3|86946.3|86996.8|86946.8|86996.1|86946.1|16
1632355670000|2021-09-23 00:07:50|86996.7|86946.7|86997.6|86947.6|87001.5|86951.5|86992.8|86942.8|32
1632355680000|2021-09-23 00:08:00|86997.7|86947.7|86994.7|86944.7|86998.3|86948.3|86994|86944|31
1632355690000|2021-09-23 00:08:10|86994.5|86944.5|86994|86944|86995.1|86945.1|86993.6|86943.6|18
1632355700000|2021-09-23 00:08:20|86994.3|86944.3|86999.9|86949.9|87003.3|86953.3|86994.3|86944.3|23
1632355710000|2021-09-23 00:08:30|86999.4|86949.4|86998.1|86948.1|87000.7|86950.7|86997.9|86947.9|18
1632355720000|2021-09-23 00:08:40|86997.6|86947.6|86994.7|86944.7|86998.9|86948.9|86993.5|86943.5|26
1632355730000|2021-09-23 00:08:50|86994.5|86944.5|86998.6|86948.6|87002|86952|86994.5|86944.5|16
1632355740000|2021-09-23 00:09:00|86993.5|86943.5|86996.8|86946.8|86996.8|86946.8|86993.5|86943.5|11
1632355750000|2021-09-23 00:09:10|86996.1|86946.1|86995.2|86945.2|86996.1|86946.1|86994.7|86944.7|9
1632355760000|2021-09-23 00:09:20|86994.8|86944.8|86997.8|86947.8|87001.4|86951.4|86993.5|86943.5|19
1632355770000|2021-09-23 00:09:30|86997.4|86947.4|86997.7|86947.7|86997.7|86947.7|86996.4|86946.4|13
1632355780000|2021-09-23 00:09:40|86994.9|86944.9|86999.8|86949.8|87003.3|86953.3|86994.2|86944.2|14
1632355790000|2021-09-23 00:09:50|86995.7|86945.7|86995.1|86945.1|86995.8|86945.8|86995.1|86945.1|6
1632355800000|2021-09-23 00:10:00|86996|86946|86994.5|86944.5|86999.4|86949.4|86994.3|86944.3|28
1632355810000|2021-09-23 00:10:10|86994|86944|86995.3|86945.3|86995.3|86945.3|86991.2|86941.2|32
1632355820000|2021-09-23 00:10:20|86994.2|86944.2|86997.9|86947.9|87000.5|86950.5|86994|86944|21
1632355830000|2021-09-23 00:10:30|86998.5|86948.5|86996.8|86946.8|86998.6|86948.6|86995.5|86945.5|19
1632355840000|2021-09-23 00:10:40|86997|86947|87002.8|86952.8|87004|86954|86996.6|86946.6|24
1632355850000|2021-09-23 00:10:50|87001.9|86951.9|86999|86949|87001.9|86951.9|86998.9|86948.9|16
1632355860000|2021-09-23 00:11:00|86999.4|86949.4|87000.1|86950.1|87000.1|86950.1|86998.5|86948.5|22
1632355870000|2021-09-23 00:11:10|87000.3|86950.3|87004.9|86954.9|87005.5|86955.5|86999.8|86949.8|19
1632355880000|2021-09-23 00:11:20|87003.7|86953.7|87002.4|86952.4|87004.6|86954.6|86999.5|86949.5|16
1632355890000|2021-09-23 00:11:30|87002.1|86952.1|87000.2|86950.2|87002.6|86952.6|86995.7|86945.7|21
1632355900000|2021-09-23 00:11:40|86998.9|86948.9|87004.5|86954.5|87004.5|86954.5|86998.1|86948.1|15
1632355910000|2021-09-23 00:11:50|87003.8|86953.8|87000.9|86950.9|87003.8|86953.8|87000.9|86950.9|10
1632355920000|2021-09-23 00:12:00|87001.4|86951.4|87003.8|86953.8|87003.8|86953.8|87000.4|86950.4|14
1632355930000|2021-09-23 00:12:10|87003|86953|86999.4|86949.4|87003|86953|86996.9|86946.9|27
1632355940000|2021-09-23 00:12:20|86999.6|86949.6|86995.9|86945.9|86999.6|86949.6|86995.6|86945.6|7
1632355950000|2021-09-23 00:12:30|86995.8|86945.8|86998.1|86948.1|87000.9|86950.9|86995.8|86945.8|16
1632355960000|2021-09-23 00:12:40|86997.6|86947.6|86996.8|86946.8|86998|86948|86996.3|86946.3|27
1632355970000|2021-09-23 00:12:50|86996.7|86946.7|86994.7|86944.7|86997.3|86947.3|86994|86944|20
1632355980000|2021-09-23 00:13:00|86994.8|86944.8|86995.2|86945.2|86998.6|86948.6|86992.7|86942.7|11
1632355990000|2021-09-23 00:13:10|86995.1|86945.1|86993.4|86943.4|86995.6|86945.6|86993.4|86943.4|19
1632356000000|2021-09-23 00:13:20|86993.7|86943.7|86995.8|86945.8|86998.7|86948.7|86993.7|86943.7|13
1632356010000|2021-09-23 00:13:30|86994.7|86944.7|86995.4|86945.4|86995.4|86945.4|86994.3|86944.3|23
1632356020000|2021-09-23 00:13:40|86995.3|86945.3|86996.2|86946.2|87000.8|86950.8|86995.3|86945.3|21
1632356030000|2021-09-23 00:13:50|86996.1|86946.1|86996.5|86946.5|86996.5|86946.5|86995.5|86945.5|11
1632356040000|2021-09-23 00:14:00|86996.6|86946.6|86995.2|86945.2|87000.4|86950.4|86995.1|86945.1|20
1632356050000|2021-09-23 00:14:10|86995.3|86945.3|86994.3|86944.3|86995.5|86945.5|86993.3|86943.3|25
1632356060000|2021-09-23 00:14:20|86993.6|86943.6|87000.1|86950.1|87001.1|86951.1|86992.3|86942.3|29
1632356070000|2021-09-23 00:14:30|87000.7|86950.7|86999.6|86949.6|87000.7|86950.7|86997.3|86947.3|18
1632356080000|2021-09-23 00:14:40|86999.4|86949.4|87006|86956|87006|86956|86999.2|86949.2|15
1632356090000|2021-09-23 00:14:50|87004.9|86954.9|87001.2|86951.2|87004.9|86954.9|87001.1|86951.1|19
1632356100000|2021-09-23 00:15:00|87001.9|86951.9|86997.8|86947.8|87001.9|86951.9|86997.7|86947.7|26
1632356110000|2021-09-23 00:15:10|87004.2|86954.2|87001.2|86951.2|87004.2|86954.2|87001.1|86951.1|25
1632356120000|2021-09-23 00:15:20|87001.1|86951.1|86999.6|86949.6|87001.1|86951.1|86997.7|86947.7|11
1632356130000|2021-09-23 00:15:30|87008.8|86958.8|87000.6|86950.6|87008.8|86958.8|87000.2|86950.2|30
1632356140000|2021-09-23 00:15:40|87000.4|86950.4|87000.1|86950.1|87001.2|86951.2|86999.3|86949.3|30
1632356150000|2021-09-23 00:15:50|87000|86950|87000|86950|87000.2|86950.2|86999.2|86949.2|26
1632356160000|2021-09-23 00:16:00|87000.1|86950.1|87000.2|86950.2|87004.5|86954.5|86999.2|86949.2|31
1632356170000|2021-09-23 00:16:10|87000.5|86950.5|87001.2|86951.2|87002.1|86952.1|87000.3|86950.3|12
1632356180000|2021-09-23 00:16:20|87007.9|86957.9|86999.7|86949.7|87020.6|86965|86999.7|86945.7|15
1632356190000|2021-09-23 00:16:30|87000|86950|87000|86950|87000.5|86950.5|86999.4|86949.4|13
1632356200000|2021-09-23 00:16:40|87006.7|86956.7|87005.4|86955.4|87006.7|86956.7|87001.9|86951.9|25
1632356210000|2021-09-23 00:16:50|87005.2|86955.2|87002.6|86952.6|87008.2|86958.2|87001.8|86951.8|25
1632356220000|2021-09-23 00:17:00|87002.5|86952.5|87003.9|86953.9|87008.8|86958.8|87002.5|86952.5|32
1632356230000|2021-09-23 00:17:10|87004.7|86954.7|87005.1|86955.1|87012.5|86962.5|87004.3|86954.3|22
1632356240000|2021-09-23 00:17:20|87004.4|86954.4|87007.3|86957.3|87008.3|86958.3|87004.4|86954.4|23
1632356250000|2021-09-23 00:17:30|87006.9|86956.9|87009.4|86959.4|87011.2|86961.2|87004.6|86954.6|18
1632356260000|2021-09-23 00:17:40|87008.4|86958.4|87004.4|86954.4|87008.8|86958.8|87004|86954|22
1632356270000|2021-09-23 00:17:50|87004.6|86954.6|87001.6|86951.6|87004.6|86954.6|87001.4|86951.4|14
1632356280000|2021-09-23 00:18:00|87001.9|86951.9|87005.4|86955.4|87009.5|86959.5|87001.9|86951.9|42
1632356290000|2021-09-23 00:18:10|87005.2|86955.2|87003.7|86953.7|87005.4|86955.4|87002.5|86952.5|10
1632356300000|2021-09-23 00:18:20|87003.8|86953.8|87006.2|86956.2|87009|86959|87003.2|86953.2|21
1632356310000|2021-09-23 00:18:30|87006.8|86956.8|87007.3|86957.3|87009.1|86959.1|87005|86955|21
1632356320000|2021-09-23 00:18:40|87007.4|86957.4|87006|86956|87007.6|86957.6|87005.1|86955.1|17
1632356330000|2021-09-23 00:18:50|87004.7|86954.7|87000.6|86950.6|87006.9|86956.9|87000.6|86950.6|27
1632356340000|2021-09-23 00:19:00|87000.1|86950.1|87001.1|86951.1|87001.9|86951.9|86999.8|86949.8|15
1632356350000|2021-09-23 00:19:10|87008.1|86958.1|87006.1|86956.1|87008.1|86958.1|87005|86955|29
1632356360000|2021-09-23 00:19:20|87005.7|86955.7|87006.4|86956.4|87007.9|86957.9|87004|86954|25
1632356370000|2021-09-23 00:19:30|87006.5|86956.5|87010|86960|87010.7|86960.7|87005.4|86955.4|22
1632356380000|2021-09-23 00:19:40|87009.5|86959.5|87007.4|86957.4|87009.9|86959.9|87006.3|86956.3|20
1632356390000|2021-09-23 00:19:50|87007.3|86957.3|87011|86961|87013.6|86963.6|87007.3|86957.3|20
1632356400000|2021-09-23 00:20:00|87010.9|86960.9|87010.5|86960.5|87012.2|86962.2|87008.1|86958.1|26
1632356410000|2021-09-23 00:20:10|87011|86961|87009.6|86959.6|87011|86961|87009.4|86959.4|19
1632356420000|2021-09-23 00:20:20|87009.4|86959.4|87012.9|86962.9|87014.1|86964.1|87009.4|86959.4|13
1632356430000|2021-09-23 00:20:30|87013|86963|87011.2|86961.2|87018.2|86968.2|87011.2|86961.2|16
1632356440000|2021-09-23 00:20:40|87011.7|86961.7|87010.2|86960.2|87011.9|86961.9|87009.7|86959.7|20
1632356450000|2021-09-23 00:20:50|87009.1|86959.1|87013.3|86963.3|87016.5|86966.5|87008.9|86958.9|22
1632356460000|2021-09-23 00:21:00|87012.6|86962.6|87006.5|86956.5|87012.6|86962.6|87006.5|86956.5|24
1632356470000|2021-09-23 00:21:10|87006.6|86956.6|87009.6|86959.6|87014.2|86964.2|87005.6|86955.6|20
1632356480000|2021-09-23 00:21:20|87009.1|86959.1|87007.4|86957.4|87009.5|86959.5|87006.6|86956.6|25
1632356490000|2021-09-23 00:21:30|87006.5|86956.5|87013|86963|87013|86963|87004.4|86954.4|28
1632356500000|2021-09-23 00:21:40|87012.8|86962.8|87015.1|86965.1|87016.2|86966.2|87008.5|86958.5|30
1632356510000|2021-09-23 00:21:50|87015.5|86965.5|87015.5|86965.5|87018.1|86968.1|87011.3|86961.3|17
1632356520000|2021-09-23 00:22:00|87014.7|86964.7|87015.2|86965.2|87015.8|86965.8|87014.2|86964.2|9
1632356530000|2021-09-23 00:22:10|87016|86966|87018.9|86968.9|87019.5|86969.5|87013.9|86963.9|18
1632356540000|2021-09-23 00:22:20|87018.8|86968.8|87018.5|86968.5|87018.8|86968.8|87015|86965|13
1632356550000|2021-09-23 00:22:30|87017.4|86967.4|87015|86965|87017.7|86967.7|87013.1|86963.1|30
1632356560000|2021-09-23 00:22:40|87014.5|86964.5|87012.5|86962.5|87015.3|86965.3|87012.5|86962.5|17
1632356570000|2021-09-23 00:22:50|87012.4|86962.4|87021.1|86971.1|87022.2|86972.2|87012.4|86962.4|25
1632356580000|2021-09-23 00:23:00|87021|86971|87018.4|86968.4|87025|86975|87017.8|86967.8|28
1632356590000|2021-09-23 00:23:10|87017.7|86967.7|87019.6|86969.6|87020.2|86970.2|87017.7|86967.7|24
1632356600000|2021-09-23 00:23:20|87019.2|86969.2|87018.3|86968.3|87024.2|86974.2|87017.9|86967.9|35
1632356610000|2021-09-23 00:23:30|87018.2|86968.2|87022|86972|87022.5|86972.5|87018.2|86968.2|34
1632356620000|2021-09-23 00:23:40|87022.6|86972.6|87021.6|86971.6|87022.9|86972.9|87021.5|86971.5|15
1632356630000|2021-09-23 00:23:50|87023.4|86973.4|87024.3|86974.3|87027.2|86977.2|87022.3|86972.3|23
1632356640000|2021-09-23 00:24:00|87021.6|86971.6|87017.4|86967.4|87024.3|86974.3|87015.2|86965.2|22
1632356650000|2021-09-23 00:24:10|87016.9|86966.9|87017.5|86967.5|87017.8|86967.8|87015.4|86965.4|24
1632356660000|2021-09-23 00:24:20|87017.9|86967.9|87019.2|86969.2|87022.7|86972.7|87017.2|86967.2|21
1632356670000|2021-09-23 00:24:30|87020|86970|87021.4|86971.4|87021.6|86971.6|87018.4|86968.4|23
1632356680000|2021-09-23 00:24:40|87021.5|86971.5|87023|86973|87024.4|86974.4|87021.5|86971.5|10
1632356690000|2021-09-23 00:24:50|87019.4|86969.4|87020.1|86970.1|87022.7|86972.7|87018.1|86968.1|19
1632356700000|2021-09-23 00:25:00|87021.2|86971.2|87019.8|86969.8|87023.3|86973.3|87018|86968|20
1632356710000|2021-09-23 00:25:10|87019.9|86969.9|87019.9|86969.9|87020.9|86970.9|87017.6|86967.6|22
1632356720000|2021-09-23 00:25:20|87020|86970|87017.3|86967.3|87021.6|86971.6|87016.8|86966.8|23
1632356730000|2021-09-23 00:25:30|87017.5|86967.5|87020.5|86970.5|87021.7|86971.7|87016.2|86966.2|13
1632356740000|2021-09-23 00:25:40|87020.4|86970.4|87018.9|86968.9|87020.8|86970.8|87017.5|86967.5|12
1632356750000|2021-09-23 00:25:50|87019.1|86969.1|87018.5|86968.5|87020.4|86970.4|87017.3|86967.3|19
1632356760000|2021-09-23 00:26:00|87018.4|86968.4|87021.3|86971.3|87023.9|86973.9|87017.2|86967.2|24
1632356770000|2021-09-23 00:26:10|87020.2|86970.2|87020.3|86970.3|87022.3|86972.3|87019.4|86969.4|19
1632356780000|2021-09-23 00:26:20|87020.1|86970.1|87022.5|86972.5|87024.8|86974.8|87019.2|86969.2|26
1632356790000|2021-09-23 00:26:30|87022.9|86972.9|87019.8|86969.8|87022.9|86972.9|87019.8|86969.8|26
1632356800000|2021-09-23 00:26:40|87016.7|86966.7|87014.5|86964.5|87017.4|86967.4|87014.5|86964.5|19
1632356810000|2021-09-23 00:26:50|87014.2|86964.2|87006.2|86956.2|87019.2|86969.2|87006.2|86956.2|29
1632356820000|2021-09-23 00:27:00|87005.5|86955.5|87008|86958|87010.3|86960.3|87005.3|86955.3|23
1632356830000|2021-09-23 00:27:10|87007.9|86957.9|87009.2|86959.2|87010.1|86960.1|87007.1|86957.1|10
1632356840000|2021-09-23 00:27:20|87008.9|86958.9|87009|86959|87009.2|86959.2|87007.6|86957.6|15
1632356850000|2021-09-23 00:27:30|87008.9|86958.9|87008.4|86958.4|87009|86959|87006.2|86956.2|10
1632356860000|2021-09-23 00:27:40|87008.2|86958.2|87009.4|86959.4|87009.4|86959.4|87007.7|86957.7|5
1632356870000|2021-09-23 00:27:50|87008.6|86958.6|87010.4|86960.4|87012|86962|87008.6|86958.6|6
1632356880000|2021-09-23 00:28:00|87012.1|86962.1|87012.1|86962.1|87022.9|86972.9|87010.8|86960.8|27
1632356890000|2021-09-23 00:28:10|87012.6|86962.6|87015.7|86965.7|87017.9|86967.9|87012.1|86962.1|24
1632356900000|2021-09-23 00:28:20|87015.9|86965.9|87015|86965|87015.9|86965.9|87011.8|86961.8|11
1632356910000|2021-09-23 00:28:30|87014.1|86964.1|87021.9|86971.9|87022.5|86972.5|87014.1|86964.1|17
1632356920000|2021-09-23 00:28:40|87023.4|86973.4|87017.1|86967.1|87023.4|86973.4|87016.5|86966.5|15
1632356930000|2021-09-23 00:28:50|87021.6|86971.6|87018|86968|87021.6|86971.6|87016.4|86966.4|16
1632356940000|2021-09-23 00:29:00|87017|86967|87022|86972|87022|86972|87016.8|86966.8|17
1632356950000|2021-09-23 00:29:10|87020.1|86970.1|87021.3|86971.3|87021.4|86971.4|87020.1|86970.1|4
1632356960000|2021-09-23 00:29:20|87020.7|86970.7|87021.9|86971.9|87022.2|86972.2|87020.4|86970.4|6
1632356970000|2021-09-23 00:29:30|87023|86973|87016.8|86966.8|87024.1|86974.1|87016.6|86966.6|21
1632356980000|2021-09-23 00:29:40|87016.9|86966.9|87018.1|86968.1|87019.2|86969.2|87016|86966|15
1632356990000|2021-09-23 00:29:50|87018.5|86968.5|87018|86968|87019|86969|87018|86968|7
1632357000000|2021-09-23 00:30:00|87019.6|86969.6|87017.6|86967.6|87020.9|86970.9|87017.6|86967.6|16
1632357010000|2021-09-23 00:30:10|87018.1|86968.1|87020.5|86970.5|87021.4|86971.4|87018|86968|13
1632357020000|2021-09-23 00:30:20|87016.8|86966.8|87022.3|86972.3|87028.9|86974|87016.8|86957.3|14
1632357030000|2021-09-23 00:30:30|87023.7|86973.7|87022.3|86972.3|87024.2|86974.2|87021.9|86971.9|25
1632357040000|2021-09-23 00:30:40|87024.4|86974.4|87021.2|86971.2|87024.4|86974.4|87021.2|86971.2|23
1632357050000|2021-09-23 00:30:50|87021.5|86971.5|87024.2|86974.2|87024.2|86974.2|87020.5|86970.5|13
1632357060000|2021-09-23 00:31:00|87023.6|86973.6|87018.8|86968.8|87023.7|86973.7|87018.7|86968.7|21
1632357070000|2021-09-23 00:31:10|87018.5|86968.5|87020.2|86970.2|87020.6|86970.6|87017.2|86967.2|20
1632357080000|2021-09-23 00:31:20|87019.9|86969.9|87019.9|86969.9|87020.8|86970.8|87017.2|86967.2|14
1632357090000|2021-09-23 00:31:30|87019.5|86969.5|87023.2|86973.2|87023.7|86973.7|87017.7|86967.7|26
1632357100000|2021-09-23 00:31:40|87022.8|86972.8|87025.8|86975.8|87028.6|86978.6|87021.1|86971.1|21
1632357110000|2021-09-23 00:31:50|87026.5|86976.5|87025.6|86975.6|87027.5|86977.5|87025.1|86975.1|20
1632357120000|2021-09-23 00:32:00|87025.2|86975.2|87025.2|86975.2|87026.4|86976.4|87024.3|86974.3|23
1632357130000|2021-09-23 00:32:10|87025.4|86975.4|87023.6|86973.6|87025.5|86975.5|87021.2|86971.2|36
1632357140000|2021-09-23 00:32:20|87024.5|86974.5|87020.8|86970.8|87025|86975|87020.5|86970.5|34
1632357150000|2021-09-23 00:32:30|87020.7|86970.7|87016.8|86966.8|87020.7|86970.7|87016.7|86966.7|27
1632357160000|2021-09-23 00:32:40|87017.2|86967.2|87018.1|86968.1|87021.3|86971.3|87015.9|86965.9|29
1632357170000|2021-09-23 00:32:50|87018.7|86968.7|87022.4|86972.4|87024.5|86974.5|87018.3|86968.3|26
1632357180000|2021-09-23 00:33:00|87021.9|86971.9|87021.5|86971.5|87023.3|86973.3|87020.9|86970.9|25
1632357190000|2021-09-23 00:33:10|87021.7|86971.7|87020|86970|87022.6|86972.6|87018.5|86968.5|28
1632357200000|2021-09-23 00:33:20|87018.1|86968.1|87021.5|86971.5|87021.7|86971.7|87017.9|86967.9|27
1632357210000|2021-09-23 00:33:30|87022.1|86972.1|87022.5|86972.5|87022.8|86972.8|87021.6|86971.6|17
1632357220000|2021-09-23 00:33:40|87022.7|86972.7|87023.8|86973.8|87025|86975|87022.7|86972.7|19
1632357230000|2021-09-23 00:33:50|87023.9|86973.9|87025.9|86975.9|87026.9|86976.9|87022.4|86972.4|29
1632357240000|2021-09-23 00:34:00|87026.2|86976.2|87023.4|86973.4|87026.2|86976.2|87022.4|86972.4|19
1632357250000|2021-09-23 00:34:10|87023.1|86973.1|87024.9|86974.9|87024.9|86974.9|87022.5|86972.5|12
1632357260000|2021-09-23 00:34:20|87024.6|86974.6|87020.6|86970.6|87027.3|86977.3|87020.6|86970.6|25
1632357270000|2021-09-23 00:34:30|87021.8|86971.8|87021.6|86971.6|87022.7|86972.7|87020.9|86970.9|14
1632357280000|2021-09-23 00:34:40|87021.3|86971.3|87022.4|86972.4|87023.3|86973.3|87021.2|86971.2|12
1632357290000|2021-09-23 00:34:50|87023|86973|87020.7|86970.7|87023.2|86973.2|87020.7|86970.7|13
1632357300000|2021-09-23 00:35:00|87021.1|86971.1|87023.7|86973.7|87025.2|86975.2|87021.1|86971.1|9
1632357310000|2021-09-23 00:35:10|87023.8|86973.8|87023.3|86973.3|87025.6|86975.6|87023|86973|14
1632357320000|2021-09-23 00:35:20|87022.1|86972.1|87021.8|86971.8|87022.8|86972.8|87020.8|86970.8|7
1632357330000|2021-09-23 00:35:30|87023.7|86973.7|87022.8|86972.8|87024.1|86974.1|87022.6|86972.6|10
1632357340000|2021-09-23 00:35:40|87021.9|86971.9|87021|86971|87024.4|86974.4|87020|86970|22
1632357350000|2021-09-23 00:35:50|87020.6|86970.6|87008.5|86958.5|87020.6|86970.6|87007.1|86957.1|42
1632357360000|2021-09-23 00:36:00|87008.4|86958.4|87011.2|86961.2|87012.2|86962.2|87006.7|86956.7|31
1632357370000|2021-09-23 00:36:10|87009.2|86959.2|87013.1|86963.1|87014.7|86964.7|87009.2|86959.2|19
1632357380000|2021-09-23 00:36:20|87012.7|86962.7|87011.8|86961.8|87014|86964|87011.5|86961.5|18
1632357390000|2021-09-23 00:36:30|87012.2|86962.2|87011.1|86961.1|87012.8|86962.8|87011|86961|21
1632357400000|2021-09-23 00:36:40|87010.9|86960.9|87011|86961|87012.2|86962.2|87010.1|86960.1|25
1632357410000|2021-09-23 00:36:50|87011.1|86961.1|87009.5|86959.5|87011.2|86961.2|87008.2|86958.2|31
1632357420000|2021-09-23 00:37:00|87009.6|86959.6|87012.6|86962.6|87012.6|86962.6|87009.1|86959.1|32
1632357430000|2021-09-23 00:37:10|87012.1|86962.1|87012.4|86962.4|87013.9|86963.9|87009.4|86959.4|28
1632357440000|2021-09-23 00:37:20|87011.9|86961.9|87012.8|86962.8|87013.1|86963.1|87011.9|86961.9|13
1632357450000|2021-09-23 00:37:30|87012.4|86962.4|87015.3|86965.3|87020.5|86970.5|87012.4|86962.4|33
1632357460000|2021-09-23 00:37:40|87015.7|86965.7|87015.3|86965.3|87017|86967|87014.3|86964.3|10
1632357470000|2021-09-23 00:37:50|87015.2|86965.2|87020.2|86970.2|87023|86973|87014.3|86964.3|23
1632357480000|2021-09-23 00:38:00|87019.7|86969.7|87019.3|86969.3|87021.6|86971.6|87019|86969|28
1632357490000|2021-09-23 00:38:10|87019.1|86969.1|87017.6|86967.6|87019.1|86969.1|87017|86967|21
1632357500000|2021-09-23 00:38:20|87017.1|86967.1|87018.1|86968.1|87019.3|86969.3|87016|86966|22
1632357510000|2021-09-23 00:38:30|87018.5|86968.5|87016.1|86966.1|87018.5|86968.5|87014.8|86964.8|24
1632357520000|2021-09-23 00:38:40|87016.5|86966.5|87015|86965|87017.3|86967.3|87014.7|86964.7|22
1632357530000|2021-09-23 00:38:50|87016.8|86966.8|87017.5|86967.5|87018.6|86968.6|87016.1|86966.1|20
1632357540000|2021-09-23 00:39:00|87017.6|86967.6|87013.3|86963.3|87017.6|86967.6|87011.9|86961.9|17
1632357550000|2021-09-23 00:39:10|87012.6|86962.6|87015|86965|87015.8|86965.8|87012.6|86962.6|14
1632357560000|2021-09-23 00:39:20|87014.2|86964.2|87011.1|86961.1|87014.2|86964.2|87011.1|86961.1|28
1632357570000|2021-09-23 00:39:30|87010.3|86960.3|87010.4|86960.4|87011|86961|87009.5|86959.5|17
1632357580000|2021-09-23 00:39:40|87012.4|86962.4|87010.4|86960.4|87012.4|86962.4|87009.9|86959.9|17
1632357590000|2021-09-23 00:39:50|87010.6|86960.6|87012.4|86962.4|87013.2|86963.2|87010.4|86960.4|17
1632357600000|2021-09-23 00:40:00|87012.6|86962.6|87011.4|86961.4|87013|86963|87009|86959|14
1632357610000|2021-09-23 00:40:10|87013|86963|87012|86962|87013|86963|87010.8|86960.8|20
1632357620000|2021-09-23 00:40:20|87012.1|86962.1|87010.9|86960.9|87013.1|86963.1|87010.3|86960.3|25
1632357630000|2021-09-23 00:40:30|87011.1|86961.1|87010.7|86960.7|87011.5|86961.5|87010.4|86960.4|14
1632357640000|2021-09-23 00:40:40|87010.5|86960.5|87012.8|86962.8|87012.9|86962.9|87010|86960|11
1632357650000|2021-09-23 00:40:50|87012.5|86962.5|87011.7|86961.7|87014.2|86964.2|87011.7|86961.7|16
1632357660000|2021-09-23 00:41:00|87011.5|86961.5|87010.3|86960.3|87011.5|86961.5|87010.2|86960.2|20
1632357670000|2021-09-23 00:41:10|87010.4|86960.4|87008.7|86958.7|87012.6|86962.6|87008.1|86958.1|27
1632357680000|2021-09-23 00:41:20|87008.4|86958.4|87005.8|86955.8|87008.8|86958.8|87005.8|86955.8|23
1632357690000|2021-09-23 00:41:30|87005.6|86955.6|87008.5|86958.5|87009|86959|87004.9|86954.9|24
1632357700000|2021-09-23 00:41:40|87008.6|86958.6|87008.3|86958.3|87009.5|86959.5|87007|86957|25
1632357710000|2021-09-23 00:41:50|87007.7|86957.7|86998.9|86948.9|87007.7|86957.7|86998.2|86948.2|34
1632357720000|2021-09-23 00:42:00|86999.2|86949.2|86993|86943|87004.2|86949.2|86989|86933|34
1632357730000|2021-09-23 00:42:10|86993.7|86943.7|87002.9|86932.8|87004.3|86944.1|86992.4|86932.4|29
1632357740000|2021-09-23 00:42:20|86993.3|86943.3|86989.3|86939.3|87005.4|86944.7|86989.3|86927.7|25
1632357750000|2021-09-23 00:42:30|86988.1|86938.1|86990.5|86940.5|86999.5|86941|86986.9|86929.5|27
1632357760000|2021-09-23 00:42:40|86990.6|86940.6|86990.3|86940.3|86991|86941|86989.7|86939.7|23
1632357770000|2021-09-23 00:42:50|86990.4|86940.4|86993.1|86943.1|87001.6|86943.1|86990.1|86929.3|25
1632357780000|2021-09-23 00:43:00|86991.3|86941.3|86989.5|86939.5|86991.3|86941.3|86989.1|86939.1|26
1632357790000|2021-09-23 00:43:10|86990|86940|86988.7|86938.7|86990.5|86940.5|86988.3|86938.3|22
1632357800000|2021-09-23 00:43:20|86988.2|86938.2|86983.9|86933.9|86988.3|86938.3|86983.9|86933.9|21
1632357810000|2021-09-23 00:43:30|86984.2|86934.2|86982.2|86932.2|86993.8|86934.5|86982.1|86923|31
1632357820000|2021-09-23 00:43:40|86982.1|86932.1|86979.6|86929.6|86989.9|86933.1|86979.6|86919.9|26
1632357830000|2021-09-23 00:43:50|86977.9|86927.9|86983.4|86933.4|86984.3|86934.3|86977.8|86927.8|25
1632357840000|2021-09-23 00:44:00|86982.6|86932.6|86982.2|86932.2|86982.9|86932.9|86981.8|86931.8|25
1632357850000|2021-09-23 00:44:10|86982.1|86932.1|86983.9|86933.9|86984.5|86934.5|86982|86932|21
1632357860000|2021-09-23 00:44:20|86984|86934|86995.9|86945.9|87007|86947.9|86984|86929.6|34
1632357870000|2021-09-23 00:44:30|86995.8|86945.8|86997.4|86947.4|87009.1|86949.5|86995.4|86931|35
1632357880000|2021-09-23 00:44:40|86997.5|86947.5|86999.5|86949.5|87009.7|86951.8|86997.5|86939.1|24
1632357890000|2021-09-23 00:44:50|87000.5|86950.5|86998.9|86948.9|87010.4|86950.7|86998.9|86939.3|21
1632357900000|2021-09-23 00:45:00|86998.5|86948.5|87002.2|86952.2|87008.6|86952.2|86998|86938|25
1632357910000|2021-09-23 00:45:10|87001.9|86951.9|87004.4|86954.4|87005.1|86955.1|86999.8|86949.8|35
1632357920000|2021-09-23 00:45:20|87004.3|86954.3|87004.5|86954.5|87004.8|86954.8|86999.8|86949.8|39
1632357930000|2021-09-23 00:45:30|87004.2|86954.2|87001.4|86951.4|87004.2|86954.2|87000.1|86950.1|27
1632357940000|2021-09-23 00:45:40|87001.5|86951.5|87003.4|86953.4|87003.4|86953.4|87000.5|86950.5|11
1632357950000|2021-09-23 00:45:50|87003|86953|87005.6|86955.6|87005.9|86955.9|87003|86953|31
1632357960000|2021-09-23 00:46:00|87005.4|86955.4|87008.7|86958.7|87009|86959|87004.5|86954.5|28
1632357970000|2021-09-23 00:46:10|87008.6|86958.6|87008.6|86958.6|87010.8|86960.8|87008.2|86958.2|36
1632357980000|2021-09-23 00:46:20|87009.2|86959.2|87007|86957|87009.7|86959.7|87006.9|86956.9|16
1632357990000|2021-09-23 00:46:30|87008|86958|87012.4|86962.4|87015|86965|87007.5|86957.5|29
1632358000000|2021-09-23 00:46:40|87010.9|86960.9|87010.8|86960.8|87013.1|86963.1|87010.1|86960.1|33
1632358010000|2021-09-23 00:46:50|87014.2|86964.2|87010.7|86960.7|87014.2|86964.2|87010.7|86960.7|28
1632358020000|2021-09-23 00:47:00|87011.1|86961.1|87011.6|86961.6|87012.1|86962.1|87010.5|86960.5|26
1632358030000|2021-09-23 00:47:10|87010.7|86960.7|87011.3|86961.3|87012.4|86962.4|87010.7|86960.7|20
1632358040000|2021-09-23 00:47:20|87014.4|86964.4|87012.5|86962.5|87014.5|86964.5|87011.6|86961.6|25
1632358050000|2021-09-23 00:47:30|87012.4|86962.4|87014.9|86964.9|87015.7|86965.7|87012.4|86962.4|19
1632358060000|2021-09-23 00:47:40|87014.7|86964.7|87012.7|86962.7|87014.9|86964.9|87012.2|86962.2|17
1632358070000|2021-09-23 00:47:50|87013|86963|87016.5|86966.5|87016.7|86966.7|87012.7|86962.7|20
1632358080000|2021-09-23 00:48:00|87016.8|86966.8|87015.7|86965.7|87019.9|86969.9|87014|86964|23
1632358090000|2021-09-23 00:48:10|87015.8|86965.8|87014|86964|87015.8|86965.8|87011|86961|35
1632358100000|2021-09-23 00:48:20|87014.3|86964.3|87015.2|86965.2|87015.2|86965.2|87013.8|86963.8|14
1632358110000|2021-09-23 00:48:30|87014.7|86964.7|87016.8|86966.8|87017.6|86967.6|87014.4|86964.4|19
1632358120000|2021-09-23 00:48:40|87017.3|86967.3|87013.8|86963.8|87018.1|86968.1|87013.8|86963.8|19
1632358130000|2021-09-23 00:48:50|87014.6|86964.6|87015.1|86965.1|87015.6|86965.6|87013.2|86963.2|17
1632358140000|2021-09-23 00:49:00|87014.5|86964.5|87017.3|86967.3|87017.8|86967.8|87014.5|86964.5|31
1632358150000|2021-09-23 00:49:10|87012.6|86962.6|87014.6|86964.6|87015|86965|87010.5|86960.5|14
1632358160000|2021-09-23 00:49:20|87014.4|86964.4|87014.3|86964.3|87016.6|86966.6|87013.9|86963.9|21
1632358170000|2021-09-23 00:49:30|87011.9|86961.9|87010.9|86960.9|87013.6|86963.6|87010.9|86960.9|18
1632358180000|2021-09-23 00:49:40|87011.6|86961.6|87011.8|86961.8|87016|86966|87011.5|86961.5|19
1632358190000|2021-09-23 00:49:50|87013.1|86963.1|87011.7|86961.7|87013.1|86963.1|87007|86957|11
1632358200000|2021-09-23 00:50:00|87011.8|86961.8|87011|86961|87012.4|86962.4|87010.6|86960.6|13
1632358210000|2021-09-23 00:50:10|87010.7|86960.7|87013.7|86963.7|87013.7|86963.7|87009.9|86959.9|8
1632358220000|2021-09-23 00:50:20|87013.3|86963.3|87013.5|86963.5|87014.8|86964.8|87012.1|86962.1|11
1632358230000|2021-09-23 00:50:30|87015|86965|87009.8|86959.8|87015|86965|87008.9|86958.9|30
1632358240000|2021-09-23 00:50:40|87009.6|86959.6|87009.5|86959.5|87010.3|86960.3|87008.1|86958.1|15
1632358250000|2021-09-23 00:50:50|87009.6|86959.6|87011.2|86961.2|87011.4|86961.4|87009|86959|22
1632358260000|2021-09-23 00:51:00|87011.5|86961.5|87012.5|86962.5|87012.7|86962.7|87010.4|86960.4|30
1632358270000|2021-09-23 00:51:10|87012.6|86962.6|87012.6|86962.6|87012.8|86962.8|87011.6|86961.6|15
1632358280000|2021-09-23 00:51:20|87012.7|86962.7|87015.6|86965.6|87016.6|86966.6|87012.3|86962.3|27
1632358290000|2021-09-23 00:51:30|87015.4|86965.4|87015|86965|87019.1|86969.1|87014.7|86964.7|41
1632358300000|2021-09-23 00:51:40|87015.6|86965.6|87016.9|86966.9|87017.3|86967.3|87014.5|86964.5|26
1632358310000|2021-09-23 00:51:50|87017.4|86967.4|87017.3|86967.3|87017.7|86967.7|87016.5|86966.5|22
1632358320000|2021-09-23 00:52:00|87017.6|86967.6|87017.9|86967.9|87022|86972|87016.4|86966.4|26
1632358330000|2021-09-23 00:52:10|87016.8|86966.8|87017.3|86967.3|87020.6|86970.6|87016|86966|38
1632358340000|2021-09-23 00:52:20|87018.7|86968.7|87016.9|86966.9|87019.8|86969.8|87016.1|86966.1|32
1632358350000|2021-09-23 00:52:30|87017.1|86967.1|87016.4|86966.4|87019|86969|87014.8|86964.8|23
1632358360000|2021-09-23 00:52:40|87016.9|86966.9|87017.3|86967.3|87018|86968|87015.9|86965.9|11
1632358370000|2021-09-23 00:52:50|87016.3|86966.3|87014.2|86964.2|87016.6|86966.6|87013.3|86963.3|26
1632358380000|2021-09-23 00:53:00|87014.1|86964.1|87013.3|86963.3|87014.1|86964.1|87010.6|86960.6|21
1632358390000|2021-09-23 00:53:10|87013|86963|87012.8|86962.8|87013.1|86963.1|87011.6|86961.6|22
1632358400000|2021-09-23 00:53:20|87012.2|86962.2|87010.2|86960.2|87013.2|86963.2|87010.2|86960.2|27
1632358410000|2021-09-23 00:53:30|87008.5|86958.5|87008.5|86958.5|87010|86960|87007.7|86957.7|22
1632358420000|2021-09-23 00:53:40|87008.1|86958.1|87008.8|86958.8|87009.5|86959.5|87008|86958|10
1632358430000|2021-09-23 00:53:50|87009.4|86959.4|87011.5|86961.5|87011.7|86961.7|87009|86959|21
1632358440000|2021-09-23 00:54:00|87011.7|86961.7|87011|86961|87011.7|86961.7|87009.8|86959.8|15
1632358450000|2021-09-23 00:54:10|87010.6|86960.6|87011.3|86961.3|87011.3|86961.3|87008.5|86958.5|20
1632358460000|2021-09-23 00:54:20|87011.4|86961.4|87010.9|86960.9|87011.8|86961.8|87010.9|86960.9|7
1632358470000|2021-09-23 00:54:30|87009.6|86959.6|87011.4|86961.4|87012.3|86962.3|87009.6|86959.6|22
1632358480000|2021-09-23 00:54:40|87009.8|86959.8|87010.1|86960.1|87010.4|86960.4|87009.2|86959.2|13
1632358490000|2021-09-23 00:54:50|87009.8|86959.8|87010.1|86960.1|87011.6|86961.6|87008.9|86958.9|30
1632358500000|2021-09-23 00:55:00|87010.8|86960.8|87010.6|86960.6|87010.9|86960.9|87009|86959|25
1632358510000|2021-09-23 00:55:10|87010.7|86960.7|87009.4|86959.4|87010.8|86960.8|87009.2|86959.2|17
1632358520000|2021-09-23 00:55:20|87009.6|86959.6|87009.6|86959.6|87010.5|86960.5|87009.2|86959.2|15
1632358530000|2021-09-23 00:55:30|87009.2|86959.2|87009.7|86959.7|87010.8|86960.8|87007.8|86957.8|25
1632358540000|2021-09-23 00:55:40|87009.2|86959.2|87003.8|86953.8|87012.1|86962.1|87003|86953|20
1632358550000|2021-09-23 00:55:50|87006.2|86956.2|87008.8|86958.8|87009|86959|87005.5|86955.5|19
1632358560000|2021-09-23 00:56:00|87008.9|86958.9|87008.4|86958.4|87010.2|86960.2|87008.4|86958.4|27
1632358570000|2021-09-23 00:56:10|87008.5|86958.5|87008.9|86958.9|87009.8|86959.8|87007|86957|27
1632358580000|2021-09-23 00:56:20|87008.7|86958.7|87008|86958|87008.8|86958.8|87006.1|86956.1|21
1632358590000|2021-09-23 00:56:30|87007.7|86957.7|87009.3|86959.3|87009.3|86959.3|87007.3|86957.3|21
1632358600000|2021-09-23 00:56:40|87009.4|86959.4|87008.5|86958.5|87009.4|86959.4|87008.4|86958.4|10
1632358610000|2021-09-23 00:56:50|87008.6|86958.6|87008.5|86958.5|87010.6|86960.6|87007.6|86957.6|20
1632358620000|2021-09-23 00:57:00|87008.9|86958.9|87009.4|86959.4|87010.8|86960.8|87008.5|86958.5|24
1632358630000|2021-09-23 00:57:10|87009.1|86959.1|87010.4|86960.4|87014.7|86964.7|87007.6|86957.6|17
1632358640000|2021-09-23 00:57:20|87010.3|86960.3|87011|86961|87011.6|86961.6|87009|86959|12
1632358650000|2021-09-23 00:57:30|87011.1|86961.1|87010.9|86960.9|87012|86962|87010.7|86960.7|19
1632358660000|2021-09-23 00:57:40|87010.5|86960.5|87009.6|86959.6|87011.6|86961.6|87009.6|86959.6|19
1632358670000|2021-09-23 00:57:50|87009.5|86959.5|87010.2|86960.2|87010.2|86960.2|87007.5|86957.5|16
1632358680000|2021-09-23 00:58:00|87009.7|86959.7|87009.3|86959.3|87011|86961|87008.4|86958.4|24
1632358690000|2021-09-23 00:58:10|87007.9|86957.9|87012.1|86962.1|87013.3|86963.3|87007.9|86957.9|28
1632358700000|2021-09-23 00:58:20|87012.7|86962.7|87012.1|86962.1|87013.9|86963.9|87012|86962|16
1632358710000|2021-09-23 00:58:30|87012.2|86962.2|87011.2|86961.2|87013.5|86963.5|87009.9|86959.9|21
1632358720000|2021-09-23 00:58:40|87011.6|86961.6|87010.1|86960.1|87011.6|86961.6|87009.1|86959.1|17
1632358730000|2021-09-23 00:58:50|87010.3|86960.3|87010.7|86960.7|87011.8|86961.8|87010.3|86960.3|13
1632358740000|2021-09-23 00:59:00|87010.8|86960.8|87009.7|86959.7|87013|86963|87008.8|86958.8|29
1632358750000|2021-09-23 00:59:10|87010.1|86960.1|87011|86961|87012.6|86962.6|87009.1|86959.1|23
1632358760000|2021-09-23 00:59:20|87011.1|86961.1|87009|86959|87011.1|86961.1|87008.8|86958.8|17
1632358770000|2021-09-23 00:59:30|87007.8|86957.8|87010.3|86960.3|87010.3|86960.3|87007.8|86957.8|23
1632358780000|2021-09-23 00:59:40|87011.2|86961.2|87021.3|86971.3|87021.6|86971.6|87010.9|86960.9|44
1632358790000|2021-09-23 00:59:50|87017.8|86967.8|87026.2|86976.2|87028.2|86978.2|87017.8|86967.8|45
1632358800000|2021-09-23 01:00:00|87026.3|86976.3|87038.3|86988.3|87039|86989|87026.1|86976.1|48
1632358810000|2021-09-23 01:00:10|87038.2|86988.2|87037.3|86987.3|87041.6|86991.6|87036.7|86986.7|38
1632358820000|2021-09-23 01:00:20|87036.6|86986.6|87037.7|86987.7|87038.5|86988.5|87036.3|86986.3|30
1632358830000|2021-09-23 01:00:30|87036.7|86986.7|87035.6|86985.6|87037.8|86987.8|87035.4|86985.4|19
1632358840000|2021-09-23 01:00:40|87037.3|86987.3|87033.5|86983.5|87037.3|86987.3|87031.9|86981.9|30
1632358850000|2021-09-23 01:00:50|87032.6|86982.6|87032.4|86982.4|87033.9|86983.9|87031.1|86981.1|23
1632358860000|2021-09-23 01:01:00|87032.3|86982.3|87031.7|86981.7|87032.3|86982.3|87030.7|86980.7|23
1632358870000|2021-09-23 01:01:10|87033|86983|87032.7|86982.7|87033|86983|87029.6|86979.6|37
1632358880000|2021-09-23 01:01:20|87032|86982|87032.8|86982.8|87034.4|86984.4|87031.5|86981.5|22
1632358890000|2021-09-23 01:01:30|87032.4|86982.4|87031.7|86981.7|87033.7|86983.7|87031.7|86981.7|18
1632358900000|2021-09-23 01:01:40|87031.4|86981.4|87029.3|86979.3|87034.7|86984.7|87029.2|86979.2|24
1632358910000|2021-09-23 01:01:50|87029.5|86979.5|87028.4|86978.4|87030.9|86980.9|87027.1|86977.1|30
1632358920000|2021-09-23 01:02:00|87028.6|86978.6|87031.8|86981.8|87032.6|86982.6|87028.6|86978.6|33
1632358930000|2021-09-23 01:02:10|87031.7|86981.7|87029.1|86979.1|87031.7|86981.7|87028.6|86978.6|16
1632358940000|2021-09-23 01:02:20|87028.6|86978.6|87029.4|86979.4|87030.8|86980.8|87028.6|86978.6|18
1632358950000|2021-09-23 01:02:30|87028.9|86978.9|87033.1|86983.1|87033.1|86983.1|87028.5|86978.5|26
1632358960000|2021-09-23 01:02:40|87033.2|86983.2|87030.5|86980.5|87034.5|86984.5|87029.7|86979.7|24
1632358970000|2021-09-23 01:02:50|87032.6|86982.6|87030.2|86980.2|87033.5|86983.5|87030.2|86980.2|24
1632358980000|2021-09-23 01:03:00|87031|86981|87032.1|86982.1|87033.3|86983.3|87029.9|86979.9|24
1632358990000|2021-09-23 01:03:10|87033.2|86983.2|87032.6|86982.6|87035.2|86985.2|87031.4|86981.4|32
1632359000000|2021-09-23 01:03:20|87033.3|86983.3|87031.5|86981.5|87035.1|86985.1|87031.2|86981.2|18
1632359010000|2021-09-23 01:03:30|87031.4|86981.4|87029.2|86979.2|87031.9|86981.9|87027.3|86977.3|20
1632359020000|2021-09-23 01:03:40|87028.9|86978.9|87033.5|86983.5|87033.9|86983.9|87028.3|86978.3|28
1632359030000|2021-09-23 01:03:50|87033.8|86983.8|87032.1|86982.1|87034.2|86984.2|87031.6|86981.6|25
1632359040000|2021-09-23 01:04:00|87032.3|86982.3|87030.4|86980.4|87034.5|86984.5|87029.5|86979.5|37
1632359050000|2021-09-23 01:04:10|87031.4|86981.4|87025|86975|87031.8|86981.8|87023.2|86973.2|37
1632359060000|2021-09-23 01:04:20|87024.3|86974.3|87029.1|86979.1|87032|86982|87022.9|86972.9|46
1632359070000|2021-09-23 01:04:30|87028.2|86978.2|87028.8|86978.8|87029.5|86979.5|87027.2|86977.2|22
1632359080000|2021-09-23 01:04:40|87028.7|86978.7|87028.6|86978.6|87029.3|86979.3|87026.2|86976.2|25
1632359090000|2021-09-23 01:04:50|87028.7|86978.7|87026|86976|87028.7|86978.7|87025.6|86975.6|28
1632359100000|2021-09-23 01:05:00|87027.3|86977.3|87030.8|86980.8|87030.8|86980.8|87027.1|86977.1|14
1632359110000|2021-09-23 01:05:10|87029.2|86979.2|87029.3|86979.3|87030.1|86980.1|87027.2|86977.2|21
1632359120000|2021-09-23 01:05:20|87029.1|86979.1|87027.3|86977.3|87030.2|86980.2|87026.2|86976.2|35
1632359130000|2021-09-23 01:05:30|87027.6|86977.6|87027.9|86977.9|87028.9|86978.9|87026.4|86976.4|27
1632359140000|2021-09-23 01:05:40|87027.6|86977.6|87028.3|86978.3|87029|86979|87027.5|86977.5|21
1632359150000|2021-09-23 01:05:50|87027.5|86977.5|87027|86977|87029.7|86979.7|87026.4|86976.4|21
1632359160000|2021-09-23 01:06:00|87026.3|86976.3|87027.7|86977.7|87030|86980|87026.3|86976.3|26
1632359170000|2021-09-23 01:06:10|87028|86978|87028.7|86978.7|87031|86981|87027.3|86977.3|21
1632359180000|2021-09-23 01:06:20|87028.8|86978.8|87028.4|86978.4|87029.6|86979.6|87027.5|86977.5|29
1632359190000|2021-09-23 01:06:30|87028.6|86978.6|87028.4|86978.4|87030.4|86980.4|87027.1|86977.1|20
1632359200000|2021-09-23 01:06:40|87028.2|86978.2|87028.3|86978.3|87029.8|86979.8|87027.2|86977.2|16
1632359210000|2021-09-23 01:06:50|87028.5|86978.5|87028.7|86978.7|87029.8|86979.8|87028|86978|25
1632359220000|2021-09-23 01:07:00|87028.5|86978.5|87026.4|86976.4|87028.9|86978.9|87026.4|86976.4|18
1632359230000|2021-09-23 01:07:10|87026.9|86976.9|87026.2|86976.2|87027.8|86977.8|87026.2|86976.2|16
1632359240000|2021-09-23 01:07:20|87028|86978|87026.8|86976.8|87028.5|86978.5|87026.6|86976.6|14
1632359250000|2021-09-23 01:07:30|87026.6|86976.6|87024|86974|87028.2|86978.2|87024|86974|21
1632359260000|2021-09-23 01:07:40|87024.2|86974.2|87020.6|86970.6|87024.5|86974.5|87018.3|86968.3|23
1632359270000|2021-09-23 01:07:50|87021.8|86971.8|87023.6|86973.6|87025.2|86975.2|87021.4|86971.4|39
1632359280000|2021-09-23 01:08:00|87022.6|86972.6|87023.2|86973.2|87026.2|86976.2|87022.6|86972.6|24
1632359290000|2021-09-23 01:08:10|87022.9|86972.9|87026.1|86976.1|87027.1|86977.1|87022.9|86972.9|36
1632359300000|2021-09-23 01:08:20|87026.7|86976.7|87024.5|86974.5|87026.7|86976.7|87023.5|86973.5|13
1632359310000|2021-09-23 01:08:30|87024.1|86974.1|87028.6|86978.6|87031.4|86981.4|87022.8|86972.8|28
1632359320000|2021-09-23 01:08:40|87029.1|86979.1|87028.6|86978.6|87029.6|86979.6|87028.2|86978.2|17
1632359330000|2021-09-23 01:08:50|87028.7|86978.7|87021.4|86971.4|87028.7|86978.7|87019.6|86969.6|25
1632359340000|2021-09-23 01:09:00|87022.6|86972.6|87023.5|86973.5|87024.6|86974.6|87022|86972|17
1632359350000|2021-09-23 01:09:10|87023.1|86973.1|87028.5|86978.5|87028.8|86978.8|87023.1|86973.1|26
1632359360000|2021-09-23 01:09:20|87028.3|86978.3|87030.6|86980.6|87031.8|86981.8|87028.3|86978.3|24
1632359370000|2021-09-23 01:09:30|87031|86981|87031.7|86981.7|87032.4|86982.4|87030.6|86980.6|20
1632359380000|2021-09-23 01:09:40|87031.4|86981.4|87030.4|86980.4|87031.7|86981.7|87030.4|86980.4|18
1632359390000|2021-09-23 01:09:50|87030.7|86980.7|87035.4|86985.4|87036.5|86986.5|87029.1|86979.1|35
1632359400000|2021-09-23 01:10:00|87035.5|86985.5|87034.2|86984.2|87035.9|86985.9|87034.1|86984.1|24
1632359410000|2021-09-23 01:10:10|87033.5|86983.5|87034.1|86984.1|87034.6|86984.6|87032.9|86982.9|19
1632359420000|2021-09-23 01:10:20|87034|86984|87034.9|86984.9|87035.3|86985.3|87033.1|86983.1|24
1632359430000|2021-09-23 01:10:30|87033.7|86983.7|87033.4|86983.4|87034.9|86984.9|87032.2|86982.2|11
1632359440000|2021-09-23 01:10:40|87031.7|86981.7|87033.7|86983.7|87035.5|86985.5|87031.7|86981.7|18
1632359450000|2021-09-23 01:10:50|87034|86984|87034.3|86984.3|87035.2|86985.2|87032.9|86982.9|24
1632359460000|2021-09-23 01:11:00|87034.6|86984.6|87034|86984|87035.4|86985.4|87033|86983|29
1632359470000|2021-09-23 01:11:10|87033.9|86983.9|87034.7|86984.7|87034.7|86984.7|87032.6|86982.6|22
1632359480000|2021-09-23 01:11:20|87035.3|86985.3|87031.4|86981.4|87035.3|86985.3|87030.7|86980.7|22
1632359490000|2021-09-23 01:11:30|87031.8|86981.8|87030.5|86980.5|87032.5|86982.5|87029.2|86979.2|21
1632359500000|2021-09-23 01:11:40|87030.2|86980.2|87029.5|86979.5|87031|86981|87028.7|86978.7|10
1632359510000|2021-09-23 01:11:50|87030|86980|87030.3|86980.3|87031|86981|87029.5|86979.5|19
1632359520000|2021-09-23 01:12:00|87030|86980|87030.6|86980.6|87031.7|86981.7|87029.4|86979.4|37
1632359530000|2021-09-23 01:12:10|87031|86981|87031.3|86981.3|87033.4|86983.4|87030.2|86980.2|13
1632359540000|2021-09-23 01:12:20|87033.8|86983.8|87034.4|86984.4|87035.6|86985.6|87031.7|86981.7|30
1632359550000|2021-09-23 01:12:30|87034.6|86984.6|87033.9|86983.9|87035|86985|87033.2|86983.2|35
1632359560000|2021-09-23 01:12:40|87033.8|86983.8|87042.3|86992.3|87042.5|86992.5|87033.8|86983.8|33
1632359570000|2021-09-23 01:12:50|87038.9|86988.9|87040.7|86990.7|87043.9|86993.9|87038.9|86988.9|30
1632359580000|2021-09-23 01:13:00|87041.4|86991.4|87039.6|86989.6|87041.7|86991.7|87039.6|86989.6|30
1632359590000|2021-09-23 01:13:10|87039.2|86989.2|87037.1|86987.1|87040.8|86990.8|87037.1|86987.1|15
1632359600000|2021-09-23 01:13:20|87037.5|86987.5|87038.4|86988.4|87039.3|86989.3|87036.7|86986.7|18
1632359610000|2021-09-23 01:13:30|87037.6|86987.6|87040.5|86990.5|87042.8|86992.8|87037.1|86987.1|30
1632359620000|2021-09-23 01:13:40|87041|86991|87041.6|86991.6|87042.6|86992.6|87040.1|86990.1|21
1632359630000|2021-09-23 01:13:50|87042.6|86992.6|87043.7|86993.7|87046.4|86996.4|87041.5|86991.5|42
1632359640000|2021-09-23 01:14:00|87043.5|86993.5|87046.8|86996.8|87047.2|86997.2|87043.4|86993.4|33
1632359650000|2021-09-23 01:14:10|87046.2|86996.2|87046.2|86996.2|87047.3|86997.3|87044.8|86994.8|30
1632359660000|2021-09-23 01:14:20|87046.4|86996.4|87046.6|86996.6|87049|86999|87045.8|86995.8|22
1632359670000|2021-09-23 01:14:30|87047|86997|87040.6|86990.6|87047.8|86997.8|87038.7|86988.7|32
1632359680000|2021-09-23 01:14:40|87040.2|86990.2|87043.5|86993.5|87043.8|86993.8|87037.4|86987.4|24
1632359690000|2021-09-23 01:14:50|87043.1|86993.1|87045.4|86995.4|87045.9|86995.9|87043.1|86993.1|27
1632359700000|2021-09-23 01:15:00|87045.7|86995.7|87045.6|86995.6|87046.1|86996.1|87044.7|86994.7|22
1632359710000|2021-09-23 01:15:10|87045.8|86995.8|87043.6|86993.6|87045.8|86995.8|87042.6|86992.6|21
1632359720000|2021-09-23 01:15:20|87043.4|86993.4|87046.1|86996.1|87046.6|86996.6|87042.9|86992.9|34
1632359730000|2021-09-23 01:15:30|87044.6|86994.6|87045.8|86995.8|87046.7|86996.7|87044.4|86994.4|20
1632359740000|2021-09-23 01:15:40|87045.5|86995.5|87049.3|86999.3|87049.6|86999.6|87045.5|86995.5|23
1632359750000|2021-09-23 01:15:50|87048.4|86998.4|87048.1|86998.1|87048.6|86998.6|87047|86997|29
1632359760000|2021-09-23 01:16:00|87048.7|86998.7|87049.4|86999.4|87049.6|86999.6|87046.8|86996.8|25
1632359770000|2021-09-23 01:16:10|87049.2|86999.2|87045.7|86995.7|87049.7|86999.7|87045.2|86995.2|22
1632359780000|2021-09-23 01:16:20|87045.5|86995.5|87046.4|86996.4|87049.1|86999.1|87045.4|86995.4|12
1632359790000|2021-09-23 01:16:30|87046.8|86996.8|87046.5|86996.5|87047.9|86997.9|87045.8|86995.8|18
1632359800000|2021-09-23 01:16:40|87045.5|86995.5|87046.3|86996.3|87047.7|86997.7|87044.4|86994.4|33
1632359810000|2021-09-23 01:16:50|87045.2|86995.2|87043.6|86993.6|87046.2|86996.2|87043.6|86993.6|22
1632359820000|2021-09-23 01:17:00|87043.9|86993.9|87043.5|86993.5|87043.9|86993.9|87042.5|86992.5|26
1632359830000|2021-09-23 01:17:10|87042.8|86992.8|87043.9|86993.9|87043.9|86993.9|87042.8|86992.8|7
1632359840000|2021-09-23 01:17:20|87044.1|86994.1|87041.8|86991.8|87044.1|86994.1|87040.9|86990.9|25
1632359850000|2021-09-23 01:17:30|87042|86992|87041.7|86991.7|87043.2|86993.2|87041|86991|14
1632359860000|2021-09-23 01:17:40|87041.6|86991.6|87042.7|86992.7|87043.2|86993.2|87040.4|86990.4|17
1632359870000|2021-09-23 01:17:50|87042.4|86992.4|87041.5|86991.5|87042.4|86992.4|87040.9|86990.9|17
1632359880000|2021-09-23 01:18:00|87041.1|86991.1|87041.3|86991.3|87041.6|86991.6|87040.4|86990.4|15
1632359890000|2021-09-23 01:18:10|87039.7|86989.7|87042|86992|87042.5|86992.5|87039.7|86989.7|21
1632359900000|2021-09-23 01:18:20|87041.1|86991.1|87038.6|86988.6|87042.6|86992.6|87038.6|86988.6|22
1632359910000|2021-09-23 01:18:30|87039.8|86989.8|87040.6|86990.6|87040.6|86990.6|87037.6|86987.6|11
1632359920000|2021-09-23 01:18:40|87038.2|86988.2|87039.6|86989.6|87040.3|86990.3|87037.9|86987.9|17
1632359930000|2021-09-23 01:18:50|87039.4|86989.4|87041.1|86991.1|87041.2|86991.2|87039.3|86989.3|16
1632359940000|2021-09-23 01:19:00|87041.3|86991.3|87041.5|86991.5|87041.8|86991.8|87040.1|86990.1|14
1632359950000|2021-09-23 01:19:10|87041|86991|87037|86987|87041|86991|87037|86987|14
1632359960000|2021-09-23 01:19:20|87038.5|86988.5|87033.7|86983.7|87038.9|86988.9|87033.4|86983.4|30
1632359970000|2021-09-23 01:19:30|87034.2|86984.2|87037.3|86987.3|87037.5|86987.5|87032.9|86982.9|17
1632359980000|2021-09-23 01:19:40|87037.6|86987.6|87037.2|86987.2|87038.3|86988.3|87036.9|86986.9|8
1632359990000|2021-09-23 01:19:50|87037.5|86987.5|87036.5|86986.5|87038.1|86988.1|87035.8|86985.8|18
1632360000000|2021-09-23 01:20:00|87036.7|86986.7|87035.9|86985.9|87036.8|86986.8|87034.5|86984.5|9
1632360010000|2021-09-23 01:20:10|87036|86986|87038.7|86988.7|87039.4|86989.4|87036|86986|24
1632360020000|2021-09-23 01:20:20|87039.2|86989.2|87037.8|86987.8|87039.2|86989.2|87037.1|86987.1|9
1632360030000|2021-09-23 01:20:30|87036.7|86986.7|87038.2|86988.2|87039.1|86989.1|87036.7|86986.7|8
1632360040000|2021-09-23 01:20:40|87038|86988|87038|86988|87038.1|86988.1|87037.9|86987.9|6
1632360050000|2021-09-23 01:20:50|87037.4|86987.4|87035.1|86985.1|87039.6|86989.6|87034.7|86984.7|16
1632360060000|2021-09-23 01:21:00|87033.7|86983.7|87031|86981|87034.9|86984.9|87029.4|86979.4|27
1632360070000|2021-09-23 01:21:10|87031.1|86981.1|87033.7|86983.7|87033.7|86983.7|87028.4|86978.4|26
1632360080000|2021-09-23 01:21:20|87033.5|86983.5|87032|86982|87034.1|86984.1|87031.9|86981.9|35
1632360090000|2021-09-23 01:21:30|87031.8|86981.8|87029.2|86979.2|87032.9|86982.9|87028.9|86978.9|33
1632360100000|2021-09-23 01:21:40|87029.4|86979.4|87029.7|86979.7|87029.7|86979.7|87028.2|86978.2|17
1632360110000|2021-09-23 01:21:50|87032.2|86982.2|87029.5|86979.5|87032.2|86982.2|87028.1|86978.1|22
1632360120000|2021-09-23 01:22:00|87028.7|86978.7|87030|86980|87030|86980|87027.6|86977.6|22
1632360130000|2021-09-23 01:22:10|87029.9|86979.9|87030|86980|87030.2|86980.2|87029.2|86979.2|20
1632360140000|2021-09-23 01:22:20|87029.7|86979.7|87031.3|86981.3|87031.3|86981.3|87029|86979|20
1632360150000|2021-09-23 01:22:30|87031|86981|87032.2|86982.2|87033.4|86983.4|87028.4|86978.4|26
1632360160000|2021-09-23 01:22:40|87030.9|86980.9|87029.9|86979.9|87032.4|86982.4|87029.9|86979.9|8
1632360170000|2021-09-23 01:22:50|87030.1|86980.1|87033.8|86983.8|87033.8|86983.8|87030.1|86980.1|10
1632360180000|2021-09-23 01:23:00|87033.2|86983.2|87030.5|86980.5|87033.4|86983.4|87030.3|86980.3|20
1632360190000|2021-09-23 01:23:10|87030.7|86980.7|87028.8|86978.8|87032.1|86982.1|87027.9|86977.9|40
1632360200000|2021-09-23 01:23:20|87028.3|86978.3|87029.2|86979.2|87030.3|86980.3|87027.8|86977.8|17
1632360210000|2021-09-23 01:23:30|87029.5|86979.5|87028.9|86978.9|87030.2|86980.2|87028.4|86978.4|16
1632360220000|2021-09-23 01:23:40|87028.8|86978.8|87032.2|86982.2|87032.4|86982.4|87028.8|86978.8|22
1632360230000|2021-09-23 01:23:50|87032.5|86982.5|87032.6|86982.6|87032.6|86982.6|87032.3|86982.3|7
1632360240000|2021-09-23 01:24:00|87032.8|86982.8|87036.3|86986.3|87036.4|86986.4|87032.8|86982.8|20
1632360250000|2021-09-23 01:24:10|87036.4|86986.4|87036.8|86986.8|87036.8|86986.8|87036.3|86986.3|3
1632360260000|2021-09-23 01:24:20|87037|86987|87036.1|86986.1|87037|86987|87035.4|86985.4|15
1632360270000|2021-09-23 01:24:30|87036.3|86986.3|87036.6|86986.6|87036.6|86986.6|87036.2|86986.2|3
1632360280000|2021-09-23 01:24:40|87036.9|86986.9|87033.9|86983.9|87036.9|86986.9|87033.9|86983.9|16
1632360290000|2021-09-23 01:24:50|87034|86984|87033.2|86983.2|87035.4|86985.4|87033.2|86983.2|11
1632360300000|2021-09-23 01:25:00|87035.3|86985.3|87033.6|86983.6|87035.3|86985.3|87033.3|86983.3|8
1632360310000|2021-09-23 01:25:10|87033.4|86983.4|87032.8|86982.8|87033.8|86983.8|87032.5|86982.5|20
1632360320000|2021-09-23 01:25:20|87032.7|86982.7|87031.2|86981.2|87032.8|86982.8|87031.2|86981.2|11
1632360330000|2021-09-23 01:25:30|87031.3|86981.3|87031.9|86981.9|87033.9|86983.9|87030.6|86980.6|21
1632360340000|2021-09-23 01:25:40|87026|86976|87032.2|86982.2|87032.2|86982.2|87026|86976|9
1632360350000|2021-09-23 01:25:50|87031.7|86981.7|87032|86982|87032.2|86982.2|87030.6|86980.6|7
1632360360000|2021-09-23 01:26:00|87032.3|86982.3|87031.6|86981.6|87034.6|86984.6|87031.2|86981.2|27
1632360370000|2021-09-23 01:26:10|87031.7|86981.7|87031|86981|87032.1|86982.1|87030.6|86980.6|7
1632360380000|2021-09-23 01:26:20|87030.7|86980.7|87037.5|86987.5|87038|86988|87030.7|86980.7|18
1632360390000|2021-09-23 01:26:30|87037.1|86987.1|87037|86987|87037.4|86987.4|87035.6|86985.6|11
1632360400000|2021-09-23 01:26:40|87037.2|86987.2|87037.3|86987.3|87037.7|86987.7|87036.7|86986.7|18
1632360410000|2021-09-23 01:26:50|87040|86990|87038.8|86988.8|87041.9|86991.9|87038.8|86988.8|26
1632360420000|2021-09-23 01:27:00|87038.7|86988.7|87037.5|86987.5|87038.7|86988.7|87037.5|86987.5|19
1632360430000|2021-09-23 01:27:10|87037.9|86987.9|87038.1|86988.1|87038.2|86988.2|87037.6|86987.6|10
1632360440000|2021-09-23 01:27:20|87037.7|86987.7|87036.8|86986.8|87038|86988|87036.2|86986.2|28
1632360450000|2021-09-23 01:27:30|87037.1|86987.1|87037.4|86987.4|87037.4|86987.4|87036.9|86986.9|10
1632360460000|2021-09-23 01:27:40|87037.5|86987.5|87037.7|86987.7|87038.6|86988.6|87036.3|86986.3|9
1632360470000|2021-09-23 01:27:50|87037.8|86987.8|87037.4|86987.4|87038|86988|87037|86987|15
1632360480000|2021-09-23 01:28:00|87037.2|86987.2|87037.7|86987.7|87038.3|86988.3|87037.1|86987.1|9
1632360490000|2021-09-23 01:28:10|87037.6|86987.6|87036.8|86986.8|87037.6|86987.6|87036.5|86986.5|10
1632360500000|2021-09-23 01:28:20|87036.6|86986.6|87037.2|86987.2|87038.1|86988.1|87036.2|86986.2|9
1632360510000|2021-09-23 01:28:30|87037.1|86987.1|87035.7|86985.7|87037.3|86987.3|87033.4|86983.4|20
1632360520000|2021-09-23 01:28:40|87036.4|86986.4|87035.4|86985.4|87038.2|86988.2|87035.1|86985.1|15
1632360530000|2021-09-23 01:28:50|87035.2|86985.2|87034.4|86984.4|87036.2|86986.2|87034.4|86984.4|17
1632360540000|2021-09-23 01:29:00|87034.3|86984.3|87035|86985|87036.1|86986.1|87034.3|86984.3|9
1632360550000|2021-09-23 01:29:10|87034.5|86984.5|87034.1|86984.1|87035.2|86985.2|87031.9|86981.9|27
1632360560000|2021-09-23 01:29:20|87034.2|86984.2|87032.6|86982.6|87034.2|86984.2|87032.3|86982.3|14
1632360570000|2021-09-23 01:29:30|87032.5|86982.5|87033.2|86983.2|87033.2|86983.2|87031.6|86981.6|16
1632360580000|2021-09-23 01:29:40|87033|86983|87028.7|86978.7|87033.2|86983.2|87028|86978|22
1632360590000|2021-09-23 01:29:50|87027.1|86977.1|87028.3|86978.3|87028.7|86978.7|87027.1|86977.1|8
1632360600000|2021-09-23 01:30:00|87028.4|86978.4|87027.6|86977.6|87028.4|86978.4|87026.9|86976.9|19
1632360610000|2021-09-23 01:30:10|87027.4|86977.4|87026.8|86976.8|87027.6|86977.6|87026.8|86976.8|7
1632360620000|2021-09-23 01:30:20|87027|86977|87026.7|86976.7|87027.4|86977.4|87026.7|86976.7|10
1632360630000|2021-09-23 01:30:30|87026.6|86976.6|87029.5|86979.5|87029.9|86979.9|87026.6|86976.6|18
1632360640000|2021-09-23 01:30:40|87029.4|86979.4|87027|86977|87029.6|86979.6|87027|86977|22
1632360650000|2021-09-23 01:30:50|87027.1|86977.1|87026.8|86976.8|87027.6|86977.6|87026.8|86976.8|21
1632360660000|2021-09-23 01:31:00|87026.7|86976.7|87023.3|86973.3|87027|86977|87023.2|86973.2|22
1632360670000|2021-09-23 01:31:10|87023.4|86973.4|87024.6|86974.6|87025.3|86975.3|87023.3|86973.3|10
1632360680000|2021-09-23 01:31:20|87024|86974|87023.3|86973.3|87025.6|86975.6|87023.3|86973.3|16
1632360690000|2021-09-23 01:31:30|87023.1|86973.1|87022.6|86972.6|87023.1|86973.1|87022.4|86972.4|8
1632360700000|2021-09-23 01:31:40|87022.5|86972.5|87022.5|86972.5|87026.1|86976.1|87020.7|86970.7|15
1632360710000|2021-09-23 01:31:50|87022.3|86972.3|87023.2|86973.2|87023.7|86973.7|87021|86971|15
1632360720000|2021-09-23 01:32:00|87023.3|86973.3|87022.2|86972.2|87023.5|86973.5|87021.9|86971.9|13
1632360730000|2021-09-23 01:32:10|87022.8|86972.8|87022.2|86972.2|87023.6|86973.6|87022.2|86972.2|28
1632360740000|2021-09-23 01:32:20|87022.3|86972.3|87023.4|86973.4|87023.4|86973.4|87021.3|86971.3|20
1632360750000|2021-09-23 01:32:30|87022.9|86972.9|87020.6|86970.6|87023.7|86973.7|87020.3|86970.3|26
1632360760000|2021-09-23 01:32:40|87020|86970|87019.9|86969.9|87020.4|86970.4|87019.8|86969.8|16
1632360770000|2021-09-23 01:32:50|87020.3|86970.3|87022.6|86972.6|87022.6|86972.6|87019.9|86969.9|26
1632360780000|2021-09-23 01:33:00|87022.5|86972.5|87025.1|86975.1|87025.8|86975.8|87022.3|86972.3|26
1632360790000|2021-09-23 01:33:10|87025.2|86975.2|87024.5|86974.5|87025.9|86975.9|87024.3|86974.3|19
1632360800000|2021-09-23 01:33:20|87024.3|86974.3|87027|86977|87028.3|86978.3|87024.3|86974.3|28
1632360810000|2021-09-23 01:33:30|87026.9|86976.9|87026|86976|87027.5|86977.5|87026|86976|8
1632360820000|2021-09-23 01:33:40|87025.7|86975.7|87028.6|86978.6|87028.6|86978.6|87025.7|86975.7|9
1632360830000|2021-09-23 01:33:50|87028.7|86978.7|87027.7|86977.7|87029.5|86979.5|87026.7|86976.7|26
1632360840000|2021-09-23 01:34:00|87027.9|86977.9|87026.8|86976.8|87027.9|86977.9|87026.3|86976.3|7
1632360850000|2021-09-23 01:34:10|87026.9|86976.9|87024.8|86974.8|87026.9|86976.9|87023.9|86973.9|9
1632360860000|2021-09-23 01:34:20|87024.9|86974.9|87027.9|86977.9|87028.3|86978.3|87024.9|86974.9|13
1632360870000|2021-09-23 01:34:30|87027.5|86977.5|87024.9|86974.9|87027.9|86977.9|87024.4|86974.4|20
1632360880000|2021-09-23 01:34:40|87022.2|86972.2|87025|86975|87026.5|86976.5|87022.2|86972.2|8
1632360890000|2021-09-23 01:34:50|87025.2|86975.2|87026.1|86976.1|87027.6|86977.6|87025.1|86975.1|8
1632360900000|2021-09-23 01:35:00|87026.3|86976.3|87026.8|86976.8|87026.8|86976.8|87025.5|86975.5|6
1632360910000|2021-09-23 01:35:10|87027.1|86977.1|87026.8|86976.8|87027.2|86977.2|87025.8|86975.8|12
1632360920000|2021-09-23 01:35:20|87026.6|86976.6|87026.3|86976.3|87028.6|86978.6|87025.2|86975.2|7
1632360930000|2021-09-23 01:35:30|87025.3|86975.3|87026.9|86976.9|87026.9|86976.9|87025|86975|17
1632360940000|2021-09-23 01:35:40|87026.5|86976.5|87027.3|86977.3|87028.5|86978.5|87026.3|86976.3|10
1632360950000|2021-09-23 01:35:50|87026.1|86976.1|87026.4|86976.4|87027.2|86977.2|87024.5|86974.5|17
1632360960000|2021-09-23 01:36:00|87026.3|86976.3|87023.2|86973.2|87026.3|86976.3|87023.2|86973.2|14
1632360970000|2021-09-23 01:36:10|87022.7|86972.7|87022.8|86972.8|87023.9|86973.9|87022.3|86972.3|15
1632360980000|2021-09-23 01:36:20|87023|86973|87022.9|86972.9|87023.3|86973.3|87022.7|86972.7|10
1632360990000|2021-09-23 01:36:30|87023.3|86973.3|87021.3|86971.3|87023.3|86973.3|87019.9|86969.9|13
1632361000000|2021-09-23 01:36:40|87020.8|86970.8|87020.3|86970.3|87021.6|86971.6|87019.8|86969.8|11
1632361010000|2021-09-23 01:36:50|87020.2|86970.2|87017.3|86967.3|87021.3|86971.3|87017.3|86967.3|24
1632361020000|2021-09-23 01:37:00|87017.2|86967.2|87016.6|86966.6|87017.2|86967.2|87016.2|86966.2|19
1632361030000|2021-09-23 01:37:10|87016.4|86966.4|87015.8|86965.8|87016.5|86966.5|87015.7|86965.7|13
1632361040000|2021-09-23 01:37:20|87016.1|86966.1|87009|86959|87016.1|86966.1|87008.4|86958.4|38
1632361050000|2021-09-23 01:37:30|87008.6|86958.6|87010.3|86960.3|87010.9|86960.9|87008.6|86958.6|25
1632361060000|2021-09-23 01:37:40|87009.8|86959.8|87009|86959|87010.3|86960.3|87007.7|86957.7|31
1632361070000|2021-09-23 01:37:50|87009.2|86959.2|87008.3|86958.3|87009.2|86959.2|87007|86957|11
1632361080000|2021-09-23 01:38:00|87008.7|86958.7|87012.5|86962.5|87013.3|86963.3|87008.6|86958.6|18
1632361090000|2021-09-23 01:38:10|87012.6|86962.6|87015|86965|87015|86965|87012.5|86962.5|16
1632361100000|2021-09-23 01:38:20|87015.1|86965.1|87013.6|86963.6|87015.1|86965.1|87013.2|86963.2|16
1632361110000|2021-09-23 01:38:30|87013.1|86963.1|87013.9|86963.9|87014.4|86964.4|87012.8|86962.8|18
1632361120000|2021-09-23 01:38:40|87014|86964|87013.5|86963.5|87014.1|86964.1|87011.1|86961.1|12
1632361130000|2021-09-23 01:38:50|87013.4|86963.4|87015.1|86965.1|87015.5|86965.5|87013.2|86963.2|21
1632361140000|2021-09-23 01:39:00|87015.3|86965.3|87015.1|86965.1|87016.2|86966.2|87014.3|86964.3|25
1632361150000|2021-09-23 01:39:10|87014.7|86964.7|87014.7|86964.7|87014.9|86964.9|87012.1|86962.1|10
1632361160000|2021-09-23 01:39:20|87014.1|86964.1|87014.2|86964.2|87015.4|86965.4|87013.9|86963.9|14
1632361170000|2021-09-23 01:39:30|87014.8|86964.8|87015.1|86965.1|87015.4|86965.4|87012.2|86962.2|16
1632361180000|2021-09-23 01:39:40|87014.7|86964.7|87011.8|86961.8|87016.6|86966.6|87011.6|86961.6|21
1632361190000|2021-09-23 01:39:50|87012|86962|87010.7|86960.7|87014.5|86964.5|87010.1|86960.1|25
1632361200000|2021-09-23 01:40:00|87010.8|86960.8|87008.9|86958.9|87011|86961|87006.9|86956.9|38
1632361210000|2021-09-23 01:40:10|87008.7|86958.7|87010|86960|87010|86960|87008.1|86958.1|21
1632361220000|2021-09-23 01:40:20|87009.9|86959.9|87010.4|86960.4|87010.6|86960.6|87008.7|86958.7|24
1632361230000|2021-09-23 01:40:30|87010.3|86960.3|87009.2|86959.2|87011.9|86961.9|87009.2|86959.2|21
1632361240000|2021-09-23 01:40:40|87009.4|86959.4|87012.1|86962.1|87012.4|86962.4|87009.4|86959.4|21
1632361250000|2021-09-23 01:40:50|87010.6|86960.6|87010.9|86960.9|87012|86962|87010.6|86960.6|17
1632361260000|2021-09-23 01:41:00|87010.8|86960.8|87010.5|86960.5|87012.6|86962.6|87010.1|86960.1|29
1632361270000|2021-09-23 01:41:10|87011|86961|87010.8|86960.8|87011.5|86961.5|87010.7|86960.7|11
1632361280000|2021-09-23 01:41:20|87010.6|86960.6|87012.3|86962.3|87012.3|86962.3|87010.4|86960.4|15
1632361290000|2021-09-23 01:41:30|87013.2|86963.2|87012.4|86962.4|87013.3|86963.3|87010.4|86960.4|19
1632361300000|2021-09-23 01:41:40|87013.8|86963.8|87012.3|86962.3|87014|86964|87012.3|86962.3|10
1632361310000|2021-09-23 01:41:50|87012|86962|87012.2|86962.2|87012.6|86962.6|87011.8|86961.8|10
1632361320000|2021-09-23 01:42:00|87012.4|86962.4|87011|86961|87012.6|86962.6|87010.3|86960.3|25
1632361330000|2021-09-23 01:42:10|87011.4|86961.4|87012.7|86962.7|87012.7|86962.7|87011.3|86961.3|12
1632361340000|2021-09-23 01:42:20|87012.6|86962.6|87010.2|86960.2|87012.9|86962.9|87010|86960|17
1632361350000|2021-09-23 01:42:30|87010.8|86960.8|87011.3|86961.3|87012.2|86962.2|87010.8|86960.8|8
1632361360000|2021-09-23 01:42:40|87011.5|86961.5|87009.9|86959.9|87011.7|86961.7|87008.9|86958.9|18
1632361370000|2021-09-23 01:42:50|87010.1|86960.1|87010.2|86960.2|87010.2|86960.2|87009.6|86959.6|12
1632361380000|2021-09-23 01:43:00|87010.8|86960.8|87012.1|86962.1|87012.5|86962.5|87010.5|86960.5|18
1632361390000|2021-09-23 01:43:10|87011.4|86961.4|87011|86961|87012.3|86962.3|87009.9|86959.9|21
1632361400000|2021-09-23 01:43:20|87010.6|86960.6|87012.1|86962.1|87013.9|86963.9|87010.6|86960.6|31
1632361410000|2021-09-23 01:43:30|87012|86962|87012.7|86962.7|87012.7|86962.7|87012|86962|15
1632361420000|2021-09-23 01:43:40|87012.5|86962.5|87009.4|86959.4|87012.6|86962.6|87008.4|86958.4|25
1632361430000|2021-09-23 01:43:50|87009.3|86959.3|87007.9|86957.9|87009.6|86959.6|87007.7|86957.7|23
1632361440000|2021-09-23 01:44:00|87008.1|86958.1|87007|86957|87009.5|86959.5|87005.7|86955.7|26
1632361450000|2021-09-23 01:44:10|87008.1|86958.1|87007.3|86957.3|87008.2|86958.2|87004.9|86954.9|29
1632361460000|2021-09-23 01:44:20|87007.1|86957.1|87006.1|86956.1|87007.6|86957.6|87004.7|86954.7|26
1632361470000|2021-09-23 01:44:30|87005.8|86955.8|86999.8|86949.8|87006.3|86956.3|86999.8|86949.8|27
1632361480000|2021-09-23 01:44:40|86999.3|86949.3|86998|86948|87001.4|86951.4|86997.1|86947.1|25
1632361490000|2021-09-23 01:44:50|86997.7|86947.7|86995.7|86945.7|86998.4|86948.4|86995.7|86945.7|28
1632361500000|2021-09-23 01:45:00|86996.9|86946.9|86998.8|86948.8|86999.1|86949.1|86996.5|86946.5|36
1632361510000|2021-09-23 01:45:10|86999.3|86949.3|86997.6|86947.6|86999.9|86949.9|86997|86947|22
1632361520000|2021-09-23 01:45:20|86997.4|86947.4|86993.3|86943.3|86997.5|86947.5|86993|86943|28
1632361530000|2021-09-23 01:45:30|86993.4|86943.4|86994.3|86944.3|86995|86945|86992.7|86942.7|24
1632361540000|2021-09-23 01:45:40|86994.2|86944.2|86994.6|86944.6|86995|86945|86994.2|86944.2|19
1632361550000|2021-09-23 01:45:50|86995.5|86945.5|86990.1|86940.1|86995.5|86945.5|86990|86940|26
1632361560000|2021-09-23 01:46:00|86990.3|86940.3|86988.2|86938.2|86990.9|86940.9|86988.2|86938.2|19
1632361570000|2021-09-23 01:46:10|86988.3|86938.3|86986.2|86936.2|86988.5|86938.5|86984.5|86934.5|25
1632361580000|2021-09-23 01:46:20|86986|86936|86985.7|86935.7|86986.4|86936.4|86984.9|86934.9|31
1632361590000|2021-09-23 01:46:30|86986.1|86936.1|86991|86941|86991|86941|86985.6|86935.6|22
1632361600000|2021-09-23 01:46:40|86990.8|86940.8|86985|86935|86990.9|86940.9|86985|86935|23
1632361610000|2021-09-23 01:46:50|86985.1|86935.1|86986.7|86936.7|86987.2|86937.2|86984.1|86934.1|24
1632361620000|2021-09-23 01:47:00|86986.8|86936.8|86986.6|86936.6|86988.1|86938.1|86986.2|86936.2|20
1632361630000|2021-09-23 01:47:10|86986.5|86936.5|86981.7|86931.7|86986.5|86936.5|86980.1|86930.1|31
1632361640000|2021-09-23 01:47:20|86980.8|86930.8|86978.4|86928.4|86981.7|86931.7|86978.2|86928.2|36
1632361650000|2021-09-23 01:47:30|86978.7|86928.7|86980.1|86930.1|86980.5|86930.5|86978.2|86928.2|30
1632361660000|2021-09-23 01:47:40|86980.2|86930.2|86980.6|86930.6|86981.4|86931.4|86979.1|86929.1|24
1632361670000|2021-09-23 01:47:50|86980.8|86930.8|86981|86931|86981.4|86931.4|86979.9|86929.9|33
1632361680000|2021-09-23 01:48:00|86980.9|86930.9|86978.6|86928.6|86981.5|86931.5|86978.4|86928.4|31
1632361690000|2021-09-23 01:48:10|86978.9|86928.9|86980.5|86930.5|86981.5|86931.5|86974.9|86924.9|40
1632361700000|2021-09-23 01:48:20|86980.2|86930.2|86979.8|86929.8|86980.4|86930.4|86978.2|86928.2|22
1632361710000|2021-09-23 01:48:30|86980.3|86930.3|86980.1|86930.1|86980.6|86930.6|86980|86930|18
1632361720000|2021-09-23 01:48:40|86980.2|86930.2|86981.4|86931.4|86981.4|86931.4|86979.9|86929.9|11
1632361730000|2021-09-23 01:48:50|86981.2|86931.2|86981.6|86931.6|86981.7|86931.7|86976.2|86926.2|16
1632361740000|2021-09-23 01:49:00|86981.4|86931.4|86982.7|86932.7|86983.1|86933.1|86980.9|86930.9|27
1632361750000|2021-09-23 01:49:10|86982.8|86932.8|86973.8|86923.8|86983|86933|86972.7|86922.7|30
1632361760000|2021-09-23 01:49:20|86973.9|86923.9|86977.4|86927.4|86978.1|86928.1|86973.7|86923.7|31
1632361770000|2021-09-23 01:49:30|86977|86927|86976.9|86926.9|86978.5|86928.5|86976|86926|25
1632361780000|2021-09-23 01:49:40|86976.8|86926.8|86981.3|86931.3|86981.9|86931.9|86976.3|86926.3|25
1632361790000|2021-09-23 01:49:50|86981.8|86931.8|86981.9|86931.9|86982.5|86932.5|86980.6|86930.6|24
1632361800000|2021-09-23 01:50:00|86981.7|86931.7|86983.2|86933.2|86984.1|86934.1|86981.7|86931.7|26
1632361810000|2021-09-23 01:50:10|86982.3|86932.3|86981|86931|86983.4|86933.4|86980.4|86930.4|18
1632361820000|2021-09-23 01:50:20|86981.5|86931.5|86982.1|86932.1|86982.9|86932.9|86980.9|86930.9|32
1632361830000|2021-09-23 01:50:30|86982.2|86932.2|86980.7|86930.7|86982.2|86932.2|86979.5|86929.5|29
1632361840000|2021-09-23 01:50:40|86980.6|86930.6|86981.4|86931.4|86981.4|86931.4|86980.3|86930.3|18
1632361850000|2021-09-23 01:50:50|86981.3|86931.3|86982.6|86932.6|86982.6|86932.6|86981.1|86931.1|21
1632361860000|2021-09-23 01:51:00|86982.5|86932.5|86980.6|86930.6|86982.8|86932.8|86979.9|86929.9|29
1632361870000|2021-09-23 01:51:10|86980.5|86930.5|86982.5|86932.5|86982.7|86932.7|86980.5|86930.5|27
1632361880000|2021-09-23 01:51:20|86981.9|86931.9|86982.1|86932.1|86982.3|86932.3|86978.4|86928.4|21
1632361890000|2021-09-23 01:51:30|86982.4|86932.4|86981.6|86931.6|86983|86933|86981.5|86931.5|16
1632361900000|2021-09-23 01:51:40|86981.7|86931.7|86981.5|86931.5|86982.6|86932.6|86981.3|86931.3|15
1632361910000|2021-09-23 01:51:50|86981.8|86931.8|86982.6|86932.6|86983.3|86933.3|86979.1|86929.1|19
1632361920000|2021-09-23 01:52:00|86982.3|86932.3|86982.6|86932.6|86983|86933|86981.4|86931.4|23
1632361930000|2021-09-23 01:52:10|86982.4|86932.4|86981.9|86931.9|86983.6|86933.6|86981.1|86931.1|24
1632361940000|2021-09-23 01:52:20|86982|86932|86982.2|86932.2|86982.8|86932.8|86981.6|86931.6|15
1632361950000|2021-09-23 01:52:30|86982.9|86932.9|86982.7|86932.7|86984|86934|86980.9|86930.9|11
1632361960000|2021-09-23 01:52:40|86984.9|86934.9|86981.8|86931.8|86984.9|86934.9|86981.1|86931.1|26
1632361970000|2021-09-23 01:52:50|86981.7|86931.7|86980.3|86930.3|86981.7|86931.7|86979.1|86929.1|21
1632361980000|2021-09-23 01:53:00|86980.2|86930.2|86981.5|86931.5|86982.1|86932.1|86980.2|86930.2|17
1632361990000|2021-09-23 01:53:10|86981.4|86931.4|86981.1|86931.1|86994.9|86931.4|86978.8|86920.5|28
1632362000000|2021-09-23 01:53:20|86980.9|86930.9|86982.1|86932.1|86982.1|86932.1|86980.4|86930.4|24
1632362010000|2021-09-23 01:53:30|86981.9|86931.9|86981.2|86931.2|86982.2|86932.2|86980|86930|17
1632362020000|2021-09-23 01:53:40|86981.6|86931.6|86981.1|86931.1|86984.7|86934.7|86981|86931|13
1632362030000|2021-09-23 01:53:50|86980.7|86930.7|86982.5|86932.5|86982.9|86932.9|86979.2|86929.2|16
1632362040000|2021-09-23 01:54:00|86982.9|86932.9|86980.5|86930.5|86983.1|86933.1|86978.4|86928.4|28
1632362050000|2021-09-23 01:54:10|86980.8|86930.8|86981.2|86931.2|86982.4|86932.4|86980.2|86930.2|25
1632362060000|2021-09-23 01:54:20|86981.1|86931.1|86978.9|86928.9|86981.2|86931.2|86978.9|86928.9|25
1632362070000|2021-09-23 01:54:30|86979|86929|86980.3|86930.3|86980.5|86930.5|86978.9|86928.9|17
1632362080000|2021-09-23 01:54:40|86981|86931|86979|86929|86981.3|86931.3|86978.2|86928.2|10
1632362090000|2021-09-23 01:54:50|86979.3|86929.3|86983.3|86933.3|86983.3|86933.3|86979.3|86929.3|18
1632362100000|2021-09-23 01:55:00|86984.5|86934.5|86983.6|86933.6|86984.5|86934.5|86983.1|86933.1|31
1632362110000|2021-09-23 01:55:10|86983.4|86933.4|86981.8|86931.8|86983.4|86933.4|86980.8|86930.8|25
1632362120000|2021-09-23 01:55:20|86981.7|86931.7|86981.8|86931.8|86982.3|86932.3|86981.5|86931.5|14
1632362130000|2021-09-23 01:55:30|86982.3|86932.3|86982.4|86932.4|86982.6|86932.6|86981.5|86931.5|14
1632362140000|2021-09-23 01:55:40|86981.5|86931.5|86980|86930|86982.4|86932.4|86980|86930|20
1632362150000|2021-09-23 01:55:50|86980.1|86930.1|86976.9|86926.9|86980.8|86930.8|86976.4|86926.4|29
1632362160000|2021-09-23 01:56:00|86976.6|86926.6|86976|86926|86976.9|86926.9|86975.8|86925.8|13
1632362170000|2021-09-23 01:56:10|86975.9|86925.9|86974.1|86924.1|86977.4|86927.4|86974.1|86924.1|28
1632362180000|2021-09-23 01:56:20|86974|86924|86974.5|86924.5|86974.5|86924.5|86973.2|86923.2|17
1632362190000|2021-09-23 01:56:30|86974.6|86924.6|86975|86925|86975|86925|86974.4|86924.4|21
1632362200000|2021-09-23 01:56:40|86974.7|86924.7|86974.9|86924.9|86975.2|86925.2|86972.9|86922.9|28
1632362210000|2021-09-23 01:56:50|86975.8|86925.8|86975.8|86925.8|86976.2|86926.2|86974.8|86924.8|15
1632362220000|2021-09-23 01:57:00|86975.3|86925.3|86980.6|86930.6|86981.2|86931.2|86975.3|86925.3|29
1632362230000|2021-09-23 01:57:10|86980.5|86930.5|86978.8|86928.8|86980.5|86930.5|86978.2|86928.2|19
1632362240000|2021-09-23 01:57:20|86978.9|86928.9|86978.7|86928.7|86979.6|86929.6|86978.6|86928.6|12
1632362250000|2021-09-23 01:57:30|86978.6|86928.6|86979.6|86929.6|86979.6|86929.6|86978.3|86928.3|25
1632362260000|2021-09-23 01:57:40|86979.9|86929.9|86978.7|86928.7|86980|86930|86977.6|86927.6|15
1632362270000|2021-09-23 01:57:50|86979.5|86929.5|86975.3|86925.3|86980.5|86930.5|86973.4|86923.4|34
1632362280000|2021-09-23 01:58:00|86975.2|86925.2|86975.6|86925.6|86976.7|86926.7|86973.1|86923.1|26
1632362290000|2021-09-23 01:58:10|86975.9|86925.9|86977.2|86927.2|86977.5|86927.5|86975.4|86925.4|20
1632362300000|2021-09-23 01:58:20|86977.4|86927.4|86978.2|86928.2|86978.3|86928.3|86976.6|86926.6|22
1632362310000|2021-09-23 01:58:30|86978|86928|86978.9|86928.9|86978.9|86928.9|86977.7|86927.7|14
1632362320000|2021-09-23 01:58:40|86979.4|86929.4|86978.5|86928.5|86980.4|86930.4|86977.1|86927.1|22
1632362330000|2021-09-23 01:58:50|86979.3|86929.3|86979.8|86929.8|86980.3|86930.3|86978.3|86928.3|28
1632362340000|2021-09-23 01:59:00|86979.7|86929.7|86978.7|86928.7|86980.4|86930.4|86978.6|86928.6|20
1632362350000|2021-09-23 01:59:10|86979.3|86929.3|86979.8|86929.8|86979.8|86929.8|86978.8|86928.8|18
1632362360000|2021-09-23 01:59:20|86979.4|86929.4|86978.2|86928.2|86979.4|86929.4|86977.5|86927.5|27
1632362370000|2021-09-23 01:59:30|86977.7|86927.7|86975.4|86925.4|86977.7|86927.7|86974.2|86924.2|19
1632362380000|2021-09-23 01:59:40|86975.5|86925.5|86972.9|86922.9|86976.7|86926.7|86972|86922|27
1632362390000|2021-09-23 01:59:50|86975.3|86925.3|86974.8|86924.8|86975.3|86925.3|86972.9|86922.9|20
1632362400000|2021-09-23 02:00:00|86974.5|86924.5|86975.6|86925.6|86977.3|86927.3|86973.3|86923.3|27
1632362410000|2021-09-23 02:00:10|86975.7|86925.7|86973.9|86923.9|86975.7|86925.7|86973.9|86923.9|25
1632362420000|2021-09-23 02:00:20|86973.8|86923.8|86977.1|86927.1|86977.1|86927.1|86973.8|86923.8|17
1632362430000|2021-09-23 02:00:30|86976.9|86926.9|86976.8|86926.8|86977.3|86927.3|86975.4|86925.4|15
1632362440000|2021-09-23 02:00:40|86976.7|86926.7|86976.9|86926.9|86977.5|86927.5|86976.6|86926.6|17
1632362450000|2021-09-23 02:00:50|86976|86926|86974.9|86924.9|86977.1|86927.1|86974.7|86924.7|20
1632362460000|2021-09-23 02:01:00|86975.3|86925.3|86978.2|86928.2|86978.6|86928.6|86975.1|86925.1|24
1632362470000|2021-09-23 02:01:10|86978.1|86928.1|86976.9|86926.9|86978.1|86928.1|86976.1|86926.1|18
1632362480000|2021-09-23 02:01:20|86976.6|86926.6|86978.2|86928.2|86978.6|86928.6|86975|86925|25
1632362490000|2021-09-23 02:01:30|86977.9|86927.9|86981.7|86931.7|86981.7|86931.7|86977.9|86927.9|36
1632362500000|2021-09-23 02:01:40|86981.3|86931.3|86981.8|86931.8|86982.4|86932.4|86981|86931|22
1632362510000|2021-09-23 02:01:50|86981.9|86931.9|86980.9|86930.9|86982.7|86932.7|86980.1|86930.1|21
1632362520000|2021-09-23 02:02:00|86981.3|86931.3|86983.1|86933.1|86983.1|86933.1|86981.3|86931.3|9
1632362530000|2021-09-23 02:02:10|86984.5|86934.5|86982.3|86932.3|86984.5|86934.5|86982.3|86932.3|16
1632362540000|2021-09-23 02:02:20|86982.5|86932.5|86979|86929|86984.9|86934.9|86979|86929|19
1632362550000|2021-09-23 02:02:30|86982.4|86932.4|86987.1|86937.1|86988|86938|86981.9|86931.9|42
1632362560000|2021-09-23 02:02:40|86987|86937|86987.3|86937.3|86987.9|86937.9|86987|86937|20
1632362570000|2021-09-23 02:02:50|86988|86938|86986.6|86936.6|86988.8|86938.8|86985.2|86935.2|19
1632362580000|2021-09-23 02:03:00|86986.3|86936.3|86991.2|86941.2|86991.2|86941.2|86986.3|86936.3|32
1632362590000|2021-09-23 02:03:10|86991.4|86941.4|86990.1|86940.1|86993|86943|86989.9|86939.9|26
1632362600000|2021-09-23 02:03:20|86990.2|86940.2|86990.7|86940.7|86990.9|86940.9|86989.9|86939.9|17
1632362610000|2021-09-23 02:03:30|86990.9|86940.9|86991.5|86941.5|86991.5|86941.5|86988.5|86938.5|23
1632362620000|2021-09-23 02:03:40|86990.8|86940.8|86991.1|86941.1|86991.9|86941.9|86990.4|86940.4|18
1632362630000|2021-09-23 02:03:50|86991|86941|86991.7|86941.7|86992|86942|86988.3|86938.3|31
1632362640000|2021-09-23 02:04:00|86991.8|86941.8|86994.9|86944.9|86995.7|86945.7|86991.6|86941.6|36
1632362650000|2021-09-23 02:04:10|86995.3|86945.3|86996.2|86946.2|86996.3|86946.3|86994.2|86944.2|30
1632362660000|2021-09-23 02:04:20|86996.1|86946.1|86995.2|86945.2|86996.5|86946.5|86995.2|86945.2|23
1632362670000|2021-09-23 02:04:30|86995.1|86945.1|86996.5|86946.5|86996.9|86946.9|86995.1|86945.1|21
1632362680000|2021-09-23 02:04:40|86996.6|86946.6|86996.4|86946.4|86997.9|86947.9|86995.4|86945.4|23
1632362690000|2021-09-23 02:04:50|86996.6|86946.6|86996.6|86946.6|86998|86948|86996.3|86946.3|26
1632362700000|2021-09-23 02:05:00|86997.6|86947.6|86996.7|86946.7|86997.8|86947.8|86996.1|86946.1|16
1632362710000|2021-09-23 02:05:10|86997|86947|86998.6|86948.6|86999.2|86949.2|86996.2|86946.2|29
1632362720000|2021-09-23 02:05:20|86998.9|86948.9|86997.5|86947.5|87000|86950|86996.9|86946.9|26
1632362730000|2021-09-23 02:05:30|86998.3|86948.3|86999.2|86949.2|86999.4|86949.4|86997.8|86947.8|22
1632362740000|2021-09-23 02:05:40|86999.3|86949.3|86996.8|86946.8|86999.3|86949.3|86995|86945|26
1632362750000|2021-09-23 02:05:50|86997|86947|86997.9|86947.9|86998.6|86948.6|86997|86947|11
1632362760000|2021-09-23 02:06:00|86998.8|86948.8|86995.8|86945.8|86998.8|86948.8|86995.5|86945.5|20
1632362770000|2021-09-23 02:06:10|86995.9|86945.9|86996.1|86946.1|86996.2|86946.2|86995.7|86945.7|16
1632362780000|2021-09-23 02:06:20|86996.2|86946.2|86995.4|86945.4|86997.7|86947.7|86995.3|86945.3|18
1632362790000|2021-09-23 02:06:30|86995.8|86945.8|86994|86944|86995.9|86945.9|86992.2|86942.2|21
1632362800000|2021-09-23 02:06:40|86992.1|86942.1|86990.2|86940.2|86993.5|86943.5|86990|86940|31
1632362810000|2021-09-23 02:06:50|86990.1|86940.1|86992.8|86942.8|86993.4|86943.4|86990|86940|24
1632362820000|2021-09-23 02:07:00|86993|86943|86992.5|86942.5|86993.1|86943.1|86991.7|86941.7|18
1632362830000|2021-09-23 02:07:10|86992.3|86942.3|86994.1|86944.1|86994.7|86944.7|86991.6|86941.6|14
1632362840000|2021-09-23 02:07:20|86994.5|86944.5|86996.2|86946.2|86996.2|86946.2|86993.8|86943.8|12
1632362850000|2021-09-23 02:07:30|86996.3|86946.3|86995.4|86945.4|86997.3|86947.3|86994.1|86944.1|33
1632362860000|2021-09-23 02:07:40|86995.3|86945.3|86996.2|86946.2|86996.2|86946.2|86994.8|86944.8|25
1632362870000|2021-09-23 02:07:50|86995.9|86945.9|86997.5|86947.5|86997.6|86947.6|86995.8|86945.8|22
1632362880000|2021-09-23 02:08:00|86997.1|86947.1|87000.4|86950.4|87001.2|86951.2|86996.6|86946.6|31
1632362890000|2021-09-23 02:08:10|87000.2|86950.2|86998.3|86948.3|87000.6|86950.6|86997.1|86947.1|16
1632362900000|2021-09-23 02:08:20|86998.5|86948.5|87003.6|86953.6|87003.6|86953.6|86995.9|86945.9|46
1632362910000|2021-09-23 02:08:30|87004.3|86954.3|87004.1|86954.1|87004.8|86954.8|87003.9|86953.9|27
1632362920000|2021-09-23 02:08:40|87004.2|86954.2|87002.1|86952.1|87004.2|86954.2|87001.8|86951.8|19
1632362930000|2021-09-23 02:08:50|87002|86952|87002.7|86952.7|87004.8|86954.8|87001.3|86951.3|36
1632362940000|2021-09-23 02:09:00|87002.6|86952.6|87004.2|86954.2|87006.7|86956.7|87002.1|86952.1|43
1632362950000|2021-09-23 02:09:10|87003.7|86953.7|87004.9|86954.9|87005.6|86955.6|87003.7|86953.7|16
1632362960000|2021-09-23 02:09:20|87004.8|86954.8|87006.7|86956.7|87007.2|86957.2|87004.7|86954.7|19
1632362970000|2021-09-23 02:09:30|87006.8|86956.8|87008.1|86958.1|87010.7|86960.7|87006.7|86956.7|20
1632362980000|2021-09-23 02:09:40|87008.2|86958.2|87005.2|86955.2|87008.2|86958.2|87004.9|86954.9|19
1632362990000|2021-09-23 02:09:50|87004.8|86954.8|87006.2|86956.2|87006.9|86956.9|87004.8|86954.8|25
1632363000000|2021-09-23 02:10:00|87006|86956|87007.2|86957.2|87007.2|86957.2|87005.5|86955.5|23
1632363010000|2021-09-23 02:10:10|87007.3|86957.3|87007.3|86957.3|87007.9|86957.9|87005.4|86955.4|17
1632363020000|2021-09-23 02:10:20|87007.7|86957.7|87007.2|86957.2|87007.7|86957.7|87006.8|86956.8|17
1632363030000|2021-09-23 02:10:30|87007.3|86957.3|87007.6|86957.6|87009.2|86959.2|87006.2|86956.2|23
1632363040000|2021-09-23 02:10:40|87007.4|86957.4|87006.4|86956.4|87007.8|86957.8|87005.8|86955.8|9
1632363050000|2021-09-23 02:10:50|87005.8|86955.8|87008.2|86958.2|87008.6|86958.6|87005.8|86955.8|15
1632363060000|2021-09-23 02:11:00|87008.5|86958.5|87006.9|86956.9|87008.6|86958.6|87005.4|86955.4|17
1632363070000|2021-09-23 02:11:10|87006.7|86956.7|87008.3|86958.3|87008.6|86958.6|87005.1|86955.1|12
1632363080000|2021-09-23 02:11:20|87008.4|86958.4|87011.4|86961.4|87012.2|86962.2|87008.4|86958.4|29
1632363090000|2021-09-23 02:11:30|87010.7|86960.7|87012.5|86962.5|87013.2|86963.2|87010.3|86960.3|22
1632363100000|2021-09-23 02:11:40|87012.6|86962.6|87015.4|86965.4|87015.4|86965.4|87011.9|86961.9|14
1632363110000|2021-09-23 02:11:50|87016|86966|87013.3|86963.3|87017|86967|87012.2|86962.2|10
1632363120000|2021-09-23 02:12:00|87013.2|86963.2|87014|86964|87015.4|86965.4|87013.2|86963.2|20
1632363130000|2021-09-23 02:12:10|87014.1|86964.1|87015.1|86965.1|87015.4|86965.4|87012.3|86962.3|16
1632363140000|2021-09-23 02:12:20|87014.6|86964.6|87011.8|86961.8|87014.7|86964.7|87011.6|86961.6|17
1632363150000|2021-09-23 02:12:30|87012.3|86962.3|87015.2|86965.2|87015.2|86965.2|87011.8|86961.8|7
1632363160000|2021-09-23 02:12:40|87015.4|86965.4|87012.5|86962.5|87015.4|86965.4|87012|86962|12
1632363170000|2021-09-23 02:12:50|87012.6|86962.6|87013.9|86963.9|87015.6|86965.6|87012.6|86962.6|17
1632363180000|2021-09-23 02:13:00|87013.8|86963.8|87014.8|86964.8|87014.8|86964.8|87012.3|86962.3|19
1632363190000|2021-09-23 02:13:10|87013.1|86963.1|87012.8|86962.8|87014.3|86964.3|87012|86962|11
1632363200000|2021-09-23 02:13:20|87012.5|86962.5|87012.3|86962.3|87012.8|86962.8|87011.9|86961.9|18
1632363210000|2021-09-23 02:13:30|87014|86964|87010.3|86960.3|87014.7|86964.7|87009.7|86959.7|15
1632363220000|2021-09-23 02:13:40|87010.4|86960.4|87010.5|86960.5|87013.2|86963.2|87010.3|86960.3|11
1632363230000|2021-09-23 02:13:50|87011.2|86961.2|87010.9|86960.9|87012.3|86962.3|87010.7|86960.7|21
1632363240000|2021-09-23 02:14:00|87011|86961|87012.5|86962.5|87013.3|86963.3|87011|86961|13
1632363250000|2021-09-23 02:14:10|87013.9|86963.9|87012.5|86962.5|87013.9|86963.9|87010.2|86960.2|10
1632363260000|2021-09-23 02:14:20|87012|86962|87010.6|86960.6|87012.1|86962.1|87010.2|86960.2|23
1632363270000|2021-09-23 02:14:30|87010.7|86960.7|87011.1|86961.1|87013.5|86963.5|87010.6|86960.6|26
1632363280000|2021-09-23 02:14:40|87011.6|86961.6|87011.5|86961.5|87012.9|86962.9|87010.9|86960.9|16
1632363290000|2021-09-23 02:14:50|87011.3|86961.3|87010.9|86960.9|87012.2|86962.2|87009.9|86959.9|25
1632363300000|2021-09-23 02:15:00|87011.1|86961.1|87009.3|86959.3|87011.2|86961.2|87008.9|86958.9|23
1632363310000|2021-09-23 02:15:10|87009.1|86959.1|87006.8|86956.8|87010.2|86960.2|87006.6|86956.6|14
1632363320000|2021-09-23 02:15:20|87008|86958|87010.5|86960.5|87011.1|86961.1|87007.9|86957.9|23
1632363330000|2021-09-23 02:15:30|87010.6|86960.6|87011.1|86961.1|87012.8|86962.8|87010.1|86960.1|15
1632363340000|2021-09-23 02:15:40|87010.5|86960.5|87012.1|86962.1|87013.2|86963.2|87010.3|86960.3|35
1632363350000|2021-09-23 02:15:50|87012.2|86962.2|87011.3|86961.3|87012.5|86962.5|87010.9|86960.9|21
1632363360000|2021-09-23 02:16:00|87011.1|86961.1|87011.4|86961.4|87011.6|86961.6|87009.8|86959.8|14
1632363370000|2021-09-23 02:16:10|87011.3|86961.3|87010.6|86960.6|87012.5|86962.5|87008.9|86958.9|32
1632363380000|2021-09-23 02:16:20|87010.4|86960.4|87011.3|86961.3|87013.9|86963.9|87010.1|86960.1|21
1632363390000|2021-09-23 02:16:30|87011.5|86961.5|87010.4|86960.4|87012.2|86962.2|87010.4|86960.4|27
1632363400000|2021-09-23 02:16:40|87010.2|86960.2|87010.6|86960.6|87011.9|86961.9|87010|86960|16
1632363410000|2021-09-23 02:16:50|87011.1|86961.1|87011.9|86961.9|87012.6|86962.6|87011.1|86961.1|26
1632363420000|2021-09-23 02:17:00|87012.1|86962.1|87011.4|86961.4|87013.9|86963.9|87011.4|86961.4|13
1632363430000|2021-09-23 02:17:10|87011.2|86961.2|87013.6|86963.6|87014.9|86964.9|87010.5|86960.5|25
1632363440000|2021-09-23 02:17:20|87013.4|86963.4|87012.9|86962.9|87013.6|86963.6|87012.5|86962.5|24
1632363450000|2021-09-23 02:17:30|87012.8|86962.8|87011.5|86961.5|87012.9|86962.9|87011.4|86961.4|19
1632363460000|2021-09-23 02:17:40|87011.7|86961.7|87009.2|86959.2|87012.1|86962.1|87009.2|86959.2|21
1632363470000|2021-09-23 02:17:50|87010.7|86960.7|87006.7|86956.7|87011|86961|87006.3|86956.3|35
1632363480000|2021-09-23 02:18:00|87007.8|86957.8|87009.1|86959.1|87011.6|86961.6|87007.8|86957.8|32
1632363490000|2021-09-23 02:18:10|87008.7|86958.7|87000.7|86950.7|87008.7|86958.7|87000.7|86950.7|32
1632363500000|2021-09-23 02:18:20|87000.6|86950.6|87000.1|86950.1|87000.7|86950.7|86999.9|86949.9|18
1632363510000|2021-09-23 02:18:30|87000|86950|87001.2|86951.2|87001.7|86951.7|86999.3|86949.3|25
1632363520000|2021-09-23 02:18:40|87001.5|86951.5|87001.3|86951.3|87002.9|86952.9|87000.8|86950.8|25
1632363530000|2021-09-23 02:18:50|87001.1|86951.1|87000.4|86950.4|87003.9|86953.9|87000.2|86950.2|36
1632363540000|2021-09-23 02:19:00|87000.1|86950.1|87004|86954|87007.6|86957.6|87000.1|86950.1|36
1632363550000|2021-09-23 02:19:10|87002.7|86952.7|87001.9|86951.9|87004|86954|87001.7|86951.7|21
1632363560000|2021-09-23 02:19:20|87002.6|86952.6|87007.2|86957.2|87007.2|86957.2|87002.5|86952.5|26
1632363570000|2021-09-23 02:19:30|87006.1|86956.1|87001.5|86951.5|87008.9|86958.9|87001.4|86951.4|36
1632363580000|2021-09-23 02:19:40|87001.6|86951.6|87002.1|86952.1|87003|86953|87001.3|86951.3|22
1632363590000|2021-09-23 02:19:50|87002.3|86952.3|87002.2|86952.2|87002.8|86952.8|87001.4|86951.4|20
1632363600000|2021-09-23 02:20:00|87002.1|86952.1|87004.6|86954.6|87005|86955|87001.9|86951.9|18
1632363610000|2021-09-23 02:20:10|87004.2|86954.2|87001.1|86951.1|87004.3|86954.3|87001|86951|24
1632363620000|2021-09-23 02:20:20|87000.8|86950.8|87003.3|86953.3|87004.2|86954.2|87000.8|86950.8|48
1632363630000|2021-09-23 02:20:30|87002.7|86952.7|87003.4|86953.4|87005|86955|87002.6|86952.6|21
1632363640000|2021-09-23 02:20:40|87003.5|86953.5|86999|86949|87007.4|86957.4|86998.5|86948.5|35
1632363650000|2021-09-23 02:20:50|86999.3|86949.3|87000.4|86950.4|87000.9|86950.9|86997.6|86947.6|33
1632363660000|2021-09-23 02:21:00|87000.5|86950.5|87000.5|86950.5|87002.2|86952.2|87000.2|86950.2|17
1632363670000|2021-09-23 02:21:10|87000.7|86950.7|86997.6|86947.6|87000.7|86950.7|86997.6|86947.6|37
1632363680000|2021-09-23 02:21:20|86997.4|86947.4|86994.4|86944.4|86997.4|86947.4|86993.5|86943.5|18
1632363690000|2021-09-23 02:21:30|86994.7|86944.7|86997.1|86947.1|86997.6|86947.6|86991.8|86941.8|32
1632363700000|2021-09-23 02:21:40|86997|86947|86998.5|86948.5|86998.5|86948.5|86995.6|86945.6|40
1632363710000|2021-09-23 02:21:50|86998.6|86948.6|86999.6|86949.6|86999.8|86949.8|86997.4|86947.4|29
1632363720000|2021-09-23 02:22:00|86999.4|86949.4|87000.6|86950.6|87002.6|86952.6|86999|86949|23
1632363730000|2021-09-23 02:22:10|87000.3|86950.3|87000.5|86950.5|87003|86953|86998.3|86948.3|25
1632363740000|2021-09-23 02:22:20|87000.3|86950.3|87001|86951|87003.4|86953.4|87000.3|86950.3|19
1632363750000|2021-09-23 02:22:30|87001.3|86951.3|87004.6|86954.6|87004.6|86954.6|87001.3|86951.3|15
1632363760000|2021-09-23 02:22:40|87003.8|86953.8|87002.7|86952.7|87003.8|86953.8|87002.1|86952.1|11
1632363770000|2021-09-23 02:22:50|87001.3|86951.3|87002|86952|87002.3|86952.3|87001.1|86951.1|10
1632363780000|2021-09-23 02:23:00|87002.2|86952.2|87001.9|86951.9|87010.3|86960.3|87001.4|86951.4|35
1632363790000|2021-09-23 02:23:10|87001.5|86951.5|87000.5|86950.5|87001.9|86951.9|86999.8|86949.8|10
1632363800000|2021-09-23 02:23:20|87000.6|86950.6|87001.4|86951.4|87004.5|86954.5|87000.6|86950.6|11
1632363810000|2021-09-23 02:23:30|87001.6|86951.6|87000.6|86950.6|87003|86953|87000.6|86950.6|31
1632363820000|2021-09-23 02:23:40|86999.7|86949.7|87000.8|86950.8|87001.2|86951.2|86998|86948|15
1632363830000|2021-09-23 02:23:50|87001.1|86951.1|87000.1|86950.1|87002.1|86952.1|87000.1|86950.1|22
1632363840000|2021-09-23 02:24:00|86999.4|86949.4|87000.6|86950.6|87001.7|86951.7|86999.4|86949.4|12
1632363850000|2021-09-23 02:24:10|87000.3|86950.3|87000|86950|87000.3|86950.3|86999.2|86949.2|8
1632363860000|2021-09-23 02:24:20|86998.6|86948.6|86999.2|86949.2|87003|86953|86998.4|86948.4|16
1632363870000|2021-09-23 02:24:30|86999.1|86949.1|87001.2|86951.2|87002.7|86952.7|86999|86949|26
1632363880000|2021-09-23 02:24:40|87001.9|86951.9|87001.2|86951.2|87002.3|86952.3|87001.1|86951.1|5
1632363890000|2021-09-23 02:24:50|87001.3|86951.3|87001.1|86951.1|87001.6|86951.6|87000.7|86950.7|12
1632363900000|2021-09-23 02:25:00|87001|86951|86999.4|86949.4|87002.9|86952.9|86999.4|86949.4|28
1632363910000|2021-09-23 02:25:10|86999.6|86949.6|86998.3|86948.3|87002.6|86952.6|86998.3|86948.3|28
1632363920000|2021-09-23 02:25:20|87000.8|86950.8|86991.8|86941.8|87000.8|86950.8|86991.4|86941.4|44
1632363930000|2021-09-23 02:25:30|86992.1|86942.1|86991.7|86941.7|86992.4|86942.4|86989.6|86939.6|19
1632363940000|2021-09-23 02:25:40|86991.9|86941.9|86990|86940|86993.6|86943.6|86990|86940|27
1632363950000|2021-09-23 02:25:50|86990.5|86940.5|86991.3|86941.3|86992|86942|86990.2|86940.2|29
1632363960000|2021-09-23 02:26:00|86992.1|86942.1|86988|86938|86992.4|86942.4|86988|86938|12
1632363970000|2021-09-23 02:26:10|86988.2|86938.2|86988|86938|86989.5|86939.5|86987.5|86937.5|30
1632363980000|2021-09-23 02:26:20|86988.4|86938.4|86988.7|86938.7|86992|86942|86988|86938|35
1632363990000|2021-09-23 02:26:30|86988.8|86938.8|86989.3|86939.3|86989.3|86939.3|86987.8|86937.8|25
1632364000000|2021-09-23 02:26:40|86989.6|86939.6|86986.8|86936.8|86989.8|86939.8|86986.6|86936.6|27
1632364010000|2021-09-23 02:26:50|86986.7|86936.7|86989.2|86939.2|86991.7|86941.7|86986.4|86936.4|20
1632364020000|2021-09-23 02:27:00|86989.1|86939.1|86994.4|86944.4|86994.4|86944.4|86987.3|86937.3|18
1632364030000|2021-09-23 02:27:10|86994.2|86944.2|86992.8|86942.8|86995.5|86945.5|86992|86942|29
1632364040000|2021-09-23 02:27:20|86994.8|86944.8|86995.2|86945.2|86996.4|86946.4|86993.4|86943.4|23
1632364050000|2021-09-23 02:27:30|86995.1|86945.1|86995.2|86945.2|86996.9|86946.9|86994.8|86944.8|15
1632364060000|2021-09-23 02:27:40|86997.5|86947.5|86995.1|86945.1|86997.5|86947.5|86994.6|86944.6|15
1632364070000|2021-09-23 02:27:50|86995.6|86945.6|86993.2|86943.2|86996.9|86946.9|86993|86943|37
1632364080000|2021-09-23 02:28:00|86993.6|86943.6|86992|86942|86993.6|86943.6|86991.1|86941.1|18
1632364090000|2021-09-23 02:28:10|86992.4|86942.4|86989.6|86939.6|86992.4|86942.4|86989.3|86939.3|15
1632364100000|2021-09-23 02:28:20|86989.9|86939.9|86988.3|86938.3|86991.7|86941.7|86988.3|86938.3|20
1632364110000|2021-09-23 02:28:30|86988.2|86938.2|86987.9|86937.9|86990.1|86940.1|86987.6|86937.6|12
1632364120000|2021-09-23 02:28:40|86988.5|86938.5|86990.4|86940.4|86991.9|86941.9|86987.7|86937.7|21
1632364130000|2021-09-23 02:28:50|86989.6|86939.6|86989.2|86939.2|86990.3|86940.3|86989|86939|22
1632364140000|2021-09-23 02:29:00|86989.3|86939.3|86989.3|86939.3|86990.5|86940.5|86989.3|86939.3|25
1632364150000|2021-09-23 02:29:10|86989.2|86939.2|86991.5|86941.5|86996.5|86946.5|86989|86939|35
1632364160000|2021-09-23 02:29:20|86992.1|86942.1|86990.6|86940.6|86994.6|86944.6|86990.5|86940.5|25
1632364170000|2021-09-23 02:29:30|86990.7|86940.7|86991.1|86941.1|86991.8|86941.8|86989.3|86939.3|23
1632364180000|2021-09-23 02:29:40|86990.3|86940.3|86990.2|86940.2|86990.7|86940.7|86989.6|86939.6|17
1632364190000|2021-09-23 02:29:50|86988.8|86938.8|86983.6|86933.6|86989.9|86939.9|86983.2|86933.2|31
1632364200000|2021-09-23 02:30:00|86983.2|86933.2|86982.5|86932.5|86983.2|86933.2|86981.8|86931.8|28
1632364210000|2021-09-23 02:30:10|86982.4|86932.4|86984.1|86934.1|86984.2|86934.2|86982.3|86932.3|17
1632364220000|2021-09-23 02:30:20|86983.5|86933.5|86984.4|86934.4|86986.5|86936.5|86983.2|86933.2|18
1632364230000|2021-09-23 02:30:30|86984.6|86934.6|86986|86936|86986.3|86936.3|86984.3|86934.3|19
1632364240000|2021-09-23 02:30:40|86986.2|86936.2|86987.2|86937.2|86987.2|86937.2|86986.1|86936.1|17
1632364250000|2021-09-23 02:30:50|86987.3|86937.3|86986.9|86936.9|86989.8|86939.8|86986.7|86936.7|28
1632364260000|2021-09-23 02:31:00|86986.5|86936.5|86984.3|86934.3|86988.3|86938.3|86984.3|86934.3|12
1632364270000|2021-09-23 02:31:10|86984.2|86934.2|86985.4|86935.4|86985.9|86935.9|86983.4|86933.4|13
1632364280000|2021-09-23 02:31:20|86985.3|86935.3|86984|86934|86986|86936|86983.6|86933.6|18
1632364290000|2021-09-23 02:31:30|86985.6|86935.6|86983.4|86933.4|86986.7|86936.7|86982.5|86932.5|18
1632364300000|2021-09-23 02:31:40|86983.3|86933.3|86983.2|86933.2|86983.8|86933.8|86982.3|86932.3|10
1632364310000|2021-09-23 02:31:50|86983.3|86933.3|86983.9|86933.9|86984.3|86934.3|86983.2|86933.2|11
1632364320000|2021-09-23 02:32:00|86983.6|86933.6|86986.7|86936.7|86986.9|86936.9|86983.6|86933.6|23
1632364330000|2021-09-23 02:32:10|86986.5|86936.5|86989.6|86939.6|86989.6|86939.6|86986.4|86936.4|20
1632364340000|2021-09-23 02:32:20|86988.5|86938.5|86986.6|86936.6|86989.2|86939.2|86986.6|86936.6|13
1632364350000|2021-09-23 02:32:30|86986.9|86936.9|86986.8|86936.8|86988.3|86938.3|86986.7|86936.7|10
1632364360000|2021-09-23 02:32:40|86986.7|86936.7|86984.6|86934.6|86988.1|86938.1|86984.1|86934.1|27
1632364370000|2021-09-23 02:32:50|86985.3|86935.3|86982.5|86932.5|86985.6|86935.6|86982.5|86932.5|16
1632364380000|2021-09-23 02:33:00|86982.4|86932.4|86983.8|86933.8|86984.8|86934.8|86982.4|86932.4|23
1632364390000|2021-09-23 02:33:10|86983.4|86933.4|86982.8|86932.8|86985.4|86935.4|86982.6|86932.6|27
1632364400000|2021-09-23 02:33:20|86982.9|86932.9|86983.3|86933.3|86983.3|86933.3|86982.1|86932.1|10
1632364410000|2021-09-23 02:33:30|86983.1|86933.1|86984|86934|86984|86934|86982.7|86932.7|16
1632364420000|2021-09-23 02:33:40|86983.5|86933.5|86984.5|86934.5|86984.8|86934.8|86982.2|86932.2|14
1632364430000|2021-09-23 02:33:50|86982.5|86932.5|86983.4|86933.4|86984.6|86934.6|86981.8|86931.8|29
1632364440000|2021-09-23 02:34:00|86983.1|86933.1|86982.5|86932.5|86983.8|86933.8|86982.2|86932.2|20
1632364450000|2021-09-23 02:34:10|86982.6|86932.6|86983.7|86933.7|86984|86934|86981.9|86931.9|17
1632364460000|2021-09-23 02:34:20|86983.5|86933.5|86981.4|86931.4|86985.5|86935.5|86981.3|86931.3|21
1632364470000|2021-09-23 02:34:30|86981.2|86931.2|86983.8|86933.8|86984.8|86934.8|86981.2|86931.2|21
1632364480000|2021-09-23 02:34:40|86983.9|86933.9|86984.2|86934.2|86984.3|86934.3|86983.8|86933.8|9
1632364490000|2021-09-23 02:34:50|86984.6|86934.6|86979.4|86929.4|86985|86935|86979.4|86929.4|42
1632364500000|2021-09-23 02:35:00|86980|86930|86982.3|86932.3|86984.6|86934.6|86979.5|86929.5|25
1632364510000|2021-09-23 02:35:10|86982.5|86932.5|86981.6|86931.6|86983|86933|86980.7|86930.7|11
1632364520000|2021-09-23 02:35:20|86980.8|86930.8|86981.8|86931.8|86982.9|86932.9|86980.8|86930.8|13
1632364530000|2021-09-23 02:35:30|86982|86932|86982.4|86932.4|86982.6|86932.6|86980.8|86930.8|21
1632364540000|2021-09-23 02:35:40|86982.6|86932.6|86976.5|86926.5|86982.6|86932.6|86975.6|86925.6|32
1632364550000|2021-09-23 02:35:50|86976.3|86926.3|86978.4|86928.4|86978.6|86928.6|86975.3|86925.3|25
1632364560000|2021-09-23 02:36:00|86978|86928|86979.4|86929.4|86982.1|86932.1|86977|86927|22
1632364570000|2021-09-23 02:36:10|86977.9|86927.9|86980.2|86930.2|86981.9|86931.9|86975.8|86925.8|20
1632364580000|2021-09-23 02:36:20|86980.6|86930.6|86987.4|86937.4|86989|86939|86979.6|86929.6|42
1632364590000|2021-09-23 02:36:30|86987.3|86937.3|86984.3|86934.3|86987.3|86937.3|86982.1|86932.1|27
1632364600000|2021-09-23 02:36:40|86984.1|86934.1|86984.1|86934.1|86985.1|86935.1|86982.1|86932.1|16
1632364610000|2021-09-23 02:36:50|86984.6|86934.6|86984.2|86934.2|86985.6|86935.6|86984.1|86934.1|14
1632364620000|2021-09-23 02:37:00|86984.5|86934.5|86984.6|86934.6|86985.1|86935.1|86983.4|86933.4|14
1632364630000|2021-09-23 02:37:10|86986.7|86936.7|86982.9|86932.9|86986.7|86936.7|86982.1|86932.1|20
1632364640000|2021-09-23 02:37:20|86982.7|86932.7|86987.8|86937.8|86988.6|86938.6|86982.7|86932.7|25
1632364650000|2021-09-23 02:37:30|86983.1|86933.1|86987.8|86937.8|86989.5|86939.5|86983.1|86933.1|18
1632364660000|2021-09-23 02:37:40|86986.8|86936.8|86987.1|86937.1|86987.7|86937.7|86986.8|86936.8|11
1632364670000|2021-09-23 02:37:50|86987.2|86937.2|86986.7|86936.7|86987.4|86937.4|86986.6|86936.6|17
1632364680000|2021-09-23 02:38:00|86987.1|86937.1|86988.3|86938.3|86988.3|86938.3|86986|86936|11
1632364690000|2021-09-23 02:38:10|86986.6|86936.6|86989.9|86939.9|86990.9|86940.9|86986.4|86936.4|17
1632364700000|2021-09-23 02:38:20|86990|86940|86986.8|86936.8|86992.3|86942.3|86986.8|86936.8|16
1632364710000|2021-09-23 02:38:30|86986.9|86936.9|86984.6|86934.6|86986.9|86936.9|86984.3|86934.3|19
1632364720000|2021-09-23 02:38:40|86982.9|86932.9|86980.2|86930.2|86982.9|86932.9|86978.8|86928.8|10
1632364730000|2021-09-23 02:38:50|86978.9|86928.9|86984.8|86934.8|86985.3|86935.3|86978.9|86928.9|24
1632364740000|2021-09-23 02:39:00|86984.9|86934.9|86986.6|86936.6|86988.1|86938.1|86984.7|86934.7|23
1632364750000|2021-09-23 02:39:10|86983.5|86933.5|86986.1|86936.1|86987.1|86937.1|86983.5|86933.5|22
1632364760000|2021-09-23 02:39:20|86986.5|86936.5|86986.6|86936.6|86990.7|86940.7|86985.3|86935.3|25
1632364770000|2021-09-23 02:39:30|86986.5|86936.5|86986.6|86936.6|86988|86938|86986|86936|17
1632364780000|2021-09-23 02:39:40|86986.7|86936.7|86987.7|86937.7|86989.6|86939.6|86986.5|86936.5|16
1632364790000|2021-09-23 02:39:50|86985.7|86935.7|86990|86940|86991.2|86941.2|86985.7|86935.7|18
1632364800000|2021-09-23 02:40:00|86990.3|86940.3|86989.3|86939.3|86991.4|86941.4|86989.3|86939.3|13
1632364810000|2021-09-23 02:40:10|86989.9|86939.9|86988.4|86938.4|86990.5|86940.5|86988.4|86938.4|14
1632364820000|2021-09-23 02:40:20|86988.3|86938.3|86987.3|86937.3|86989.2|86939.2|86986.9|86936.9|14
1632364830000|2021-09-23 02:40:30|86986.9|86936.9|86987.9|86937.9|86989|86939|86986.9|86936.9|14
1632364840000|2021-09-23 02:40:40|86987.8|86937.8|86986.2|86936.2|86989|86939|86986.2|86936.2|10
1632364850000|2021-09-23 02:40:50|86986.4|86936.4|86989|86939|86989.3|86939.3|86986.4|86936.4|16
1632364860000|2021-09-23 02:41:00|86992.5|86942.5|86989.6|86939.6|86992.5|86942.5|86988.7|86938.7|12
1632364870000|2021-09-23 02:41:10|86989.4|86939.4|86989.3|86939.3|86990.5|86940.5|86988.8|86938.8|16
1632364880000|2021-09-23 02:41:20|86989.4|86939.4|86990.3|86940.3|86990.3|86940.3|86989.4|86939.4|16
1632364890000|2021-09-23 02:41:30|86990|86940|86988.7|86938.7|86991.2|86941.2|86988.4|86938.4|19
1632364900000|2021-09-23 02:41:40|86987.9|86937.9|86986.9|86936.9|86990.5|86940.5|86985.1|86935.1|22
1632364910000|2021-09-23 02:41:50|86989.1|86939.1|86985.6|86935.6|86989.1|86939.1|86984.8|86934.8|10
1632364920000|2021-09-23 02:42:00|86985.7|86935.7|86985.4|86935.4|86987|86937|86985.2|86935.2|17
1632364930000|2021-09-23 02:42:10|86985.5|86935.5|86982|86932|86985.8|86935.8|86981.9|86931.9|31
1632364940000|2021-09-23 02:42:20|86982.6|86932.6|86980.1|86930.1|86982.6|86932.6|86979.4|86929.4|17
1632364950000|2021-09-23 02:42:30|86979.9|86929.9|86983|86933|86983.1|86933.1|86979.9|86929.9|23
1632364960000|2021-09-23 02:42:40|86982.6|86932.6|86977|86927|86982.9|86932.9|86976.9|86926.9|19
1632364970000|2021-09-23 02:42:50|86976.9|86926.9|86976.4|86926.4|86977.6|86927.6|86973.8|86923.8|21
1632364980000|2021-09-23 02:43:00|86976.5|86926.5|86972.6|86922.6|86976.5|86926.5|86972.5|86922.5|23
1632364990000|2021-09-23 02:43:10|86972.7|86922.7|86970.2|86920.2|86973.5|86923.5|86970|86920|30
1632365000000|2021-09-23 02:43:20|86970.1|86920.1|86970.7|86920.7|86971.3|86921.3|86969.8|86919.8|20
1632365010000|2021-09-23 02:43:30|86970.9|86920.9|86973.4|86923.4|86974.1|86924.1|86970.9|86920.9|16
1632365020000|2021-09-23 02:43:40|86973.5|86923.5|86973.6|86923.6|86975.1|86925.1|86972.2|86922.2|16
1632365030000|2021-09-23 02:43:50|86974|86924|86973.7|86923.7|86976.1|86926.1|86973.1|86923.1|21
1632365040000|2021-09-23 02:44:00|86973.2|86923.2|86974.2|86924.2|86974.9|86924.9|86973.2|86923.2|26
1632365050000|2021-09-23 02:44:10|86974.3|86924.3|86977.9|86927.9|86978.3|86928.3|86973.8|86923.8|20
1632365060000|2021-09-23 02:44:20|86978|86928|86977.4|86927.4|86978.3|86928.3|86977.4|86927.4|19
1632365070000|2021-09-23 02:44:30|86977.9|86927.9|86979.6|86929.6|86979.6|86929.6|86977.5|86927.5|18
1632365080000|2021-09-23 02:44:40|86979.4|86929.4|86973.9|86923.9|86979.6|86929.6|86973.4|86923.4|20
1632365090000|2021-09-23 02:44:50|86973.8|86923.8|86974.1|86924.1|86975.2|86925.2|86973.2|86923.2|12
1632365100000|2021-09-23 02:45:00|86974.3|86924.3|86975.2|86925.2|86975.6|86925.6|86973.9|86923.9|14
1632365110000|2021-09-23 02:45:10|86977.3|86927.3|86976.3|86926.3|86979.4|86929.4|86975.7|86925.7|26
1632365120000|2021-09-23 02:45:20|86976.8|86926.8|86977|86927|86977.9|86927.9|86976.8|86926.8|5
1632365130000|2021-09-23 02:45:30|86978.2|86928.2|86975|86925|86978.3|86928.3|86974.9|86924.9|14
1632365140000|2021-09-23 02:45:40|86977|86927|86974.1|86924.1|86977|86927|86973.4|86923.4|10
1632365150000|2021-09-23 02:45:50|86974.4|86924.4|86978|86928|86979.1|86929.1|86974.4|86924.4|30
1632365160000|2021-09-23 02:46:00|86977.1|86927.1|86977.8|86927.8|86978.6|86928.6|86977.1|86927.1|12
1632365170000|2021-09-23 02:46:10|86978|86928|86976.8|86926.8|86978.9|86928.9|86975.9|86925.9|20
1632365180000|2021-09-23 02:46:20|86977.8|86927.8|86976.5|86926.5|86977.8|86927.8|86976.5|86926.5|4
1632365190000|2021-09-23 02:46:30|86973.6|86923.6|86975.8|86925.8|86976.9|86926.9|86973.6|86923.6|13
1632365200000|2021-09-23 02:46:40|86975|86925|86977.2|86927.2|86977.9|86927.9|86975|86925|8
1632365210000|2021-09-23 02:46:50|86977.3|86927.3|86979.5|86929.5|86981.6|86931.6|86975|86925|35
1632365220000|2021-09-23 02:47:00|86979.9|86929.9|86979.4|86929.4|86979.9|86929.9|86979.1|86929.1|12
1632365230000|2021-09-23 02:47:10|86979.7|86929.7|86979.8|86929.8|86980.7|86930.7|86977.9|86927.9|7
1632365240000|2021-09-23 02:47:20|86980|86930|86988|86938|86989.5|86939.5|86979.7|86929.7|33
1632365250000|2021-09-23 02:47:30|86988.5|86938.5|86987|86937|86988.5|86938.5|86987|86937|21
1632365260000|2021-09-23 02:47:40|86987.1|86937.1|86988.2|86938.2|86989.5|86939.5|86986.7|86936.7|16
1632365270000|2021-09-23 02:47:50|86988.6|86938.6|86986.3|86936.3|86988.7|86938.7|86986.1|86936.1|16
1632365280000|2021-09-23 02:48:00|86986.7|86936.7|86988|86938|86989.1|86939.1|86986.2|86936.2|21
1632365290000|2021-09-23 02:48:10|86987.9|86937.9|86987.1|86937.1|86988|86938|86986.6|86936.6|15
1632365300000|2021-09-23 02:48:20|86987|86937|86987.4|86937.4|86987.5|86937.5|86985.6|86935.6|17
1632365310000|2021-09-23 02:48:30|86986.3|86936.3|86984.4|86934.4|86986.3|86936.3|86984.1|86934.1|13
1632365320000|2021-09-23 02:48:40|86984.5|86934.5|86986.8|86936.8|86987.4|86937.4|86984.2|86934.2|15
1632365330000|2021-09-23 02:48:50|86986.3|86936.3|86985.2|86935.2|86986.3|86936.3|86984.2|86934.2|11
1632365340000|2021-09-23 02:49:00|86984.9|86934.9|86985.1|86935.1|86985.4|86935.4|86984.9|86934.9|9
1632365350000|2021-09-23 02:49:10|86985|86935|86987.1|86937.1|86987.1|86937.1|86984.7|86934.7|8
1632365360000|2021-09-23 02:49:20|86986.7|86936.7|86985.9|86935.9|86986.7|86936.7|86985.7|86935.7|9
1632365370000|2021-09-23 02:49:30|86986.3|86936.3|86989.2|86939.2|86989.6|86939.6|86986.1|86936.1|23
1632365380000|2021-09-23 02:49:40|86989|86939|86992.3|86942.3|86993.2|86943.2|86988.6|86938.6|21
1632365390000|2021-09-23 02:49:50|86991.9|86941.9|86993.6|86943.6|86993.7|86943.7|86991.9|86941.9|17
1632365400000|2021-09-23 02:50:00|86993.2|86943.2|86996.7|86946.7|86996.9|86946.9|86993.1|86943.1|20
1632365410000|2021-09-23 02:50:10|86996.6|86946.6|86996.6|86946.6|86996.9|86946.9|86996.2|86946.2|15
1632365420000|2021-09-23 02:50:20|86996.8|86946.8|86996.1|86946.1|86999.2|86949.2|86995|86945|25
1632365430000|2021-09-23 02:50:30|86995.7|86945.7|86994.9|86944.9|86995.7|86945.7|86994|86944|16
1632365440000|2021-09-23 02:50:40|86995.3|86945.3|86995.5|86945.5|86996.1|86946.1|86994.3|86944.3|19
1632365450000|2021-09-23 02:50:50|86995.4|86945.4|86994.5|86944.5|86995.4|86945.4|86994|86944|19
1632365460000|2021-09-23 02:51:00|86994.7|86944.7|86993.7|86943.7|86994.7|86944.7|86993.5|86943.5|18
1632365470000|2021-09-23 02:51:10|86993.6|86943.6|86993.5|86943.5|86993.9|86943.9|86992.5|86942.5|19
1632365480000|2021-09-23 02:51:20|86993.4|86943.4|86994.1|86944.1|86995.9|86945.9|86993.2|86943.2|18
1632365490000|2021-09-23 02:51:30|86994.2|86944.2|86994.5|86944.5|86994.5|86944.5|86993.6|86943.6|19
1632365500000|2021-09-23 02:51:40|86994.7|86944.7|86996.1|86946.1|86996.5|86946.5|86994.1|86944.1|17
1632365510000|2021-09-23 02:51:50|86995.5|86945.5|86995.4|86945.4|86995.9|86945.9|86995|86945|15
1632365520000|2021-09-23 02:52:00|86995.3|86945.3|86993.1|86943.1|86995.3|86945.3|86992.5|86942.5|18
1632365530000|2021-09-23 02:52:10|86992.9|86942.9|86992|86942|86995.8|86945.8|86991.4|86941.4|14
1632365540000|2021-09-23 02:52:20|86991.7|86941.7|86992|86942|86992.2|86942.2|86990.4|86940.4|22
1632365550000|2021-09-23 02:52:30|86992.1|86942.1|86994.4|86944.4|86994.8|86944.8|86991|86941|18
1632365560000|2021-09-23 02:52:40|86994.5|86944.5|86990|86940|86994.5|86944.5|86990|86940|24
1632365570000|2021-09-23 02:52:50|86990.4|86940.4|86989.6|86939.6|86990.4|86940.4|86988.8|86938.8|18
1632365580000|2021-09-23 02:53:00|86989.4|86939.4|86988.9|86938.9|86989.4|86939.4|86988.9|86938.9|16
1632365590000|2021-09-23 02:53:10|86988.8|86938.8|86991.7|86941.7|86991.9|86941.9|86988.7|86938.7|11
1632365600000|2021-09-23 02:53:20|86991.6|86941.6|86990.8|86940.8|86991.6|86941.6|86990|86940|8
1632365610000|2021-09-23 02:53:30|86990.6|86940.6|86992.6|86942.6|86992.6|86942.6|86990.5|86940.5|11
1632365620000|2021-09-23 02:53:40|86991.9|86941.9|86989.8|86939.8|86992.2|86942.2|86989.4|86939.4|15
1632365630000|2021-09-23 02:53:50|86990.1|86940.1|86990.7|86940.7|86993.3|86943.3|86989.6|86939.6|15
1632365640000|2021-09-23 02:54:00|86991.1|86941.1|86989.9|86939.9|86991.5|86941.5|86989.8|86939.8|16
1632365650000|2021-09-23 02:54:10|86990.3|86940.3|86990.3|86940.3|86994.4|86944.4|86989.3|86939.3|28
1632365660000|2021-09-23 02:54:20|86990.5|86940.5|86990.4|86940.4|86990.8|86940.8|86990.1|86940.1|7
1632365670000|2021-09-23 02:54:30|86990.5|86940.5|86989.2|86939.2|86990.7|86940.7|86989.1|86939.1|12
1632365680000|2021-09-23 02:54:40|86989.5|86939.5|86986.8|86936.8|86992.2|86942.2|86986.7|86936.7|23
1632365690000|2021-09-23 02:54:50|86987.3|86937.3|86987.9|86937.9|86987.9|86937.9|86986.4|86936.4|22
1632365700000|2021-09-23 02:55:00|86988|86938|86989.1|86939.1|86989.8|86939.8|86988|86938|21
1632365710000|2021-09-23 02:55:10|86989.2|86939.2|86990.9|86940.9|86992.9|86942.9|86988.5|86938.5|12
1632365720000|2021-09-23 02:55:20|86990.3|86940.3|86992.8|86942.8|86995.3|86945.3|86990.2|86940.2|15
1632365730000|2021-09-23 02:55:30|86992.9|86942.9|86995.3|86945.3|86996.1|86946.1|86992.9|86942.9|21
1632365740000|2021-09-23 02:55:40|86994.9|86944.9|86993.4|86943.4|86994.9|86944.9|86993.4|86943.4|10
1632365750000|2021-09-23 02:55:50|86993.1|86943.1|86992.4|86942.4|86993.1|86943.1|86992|86942|11
1632365760000|2021-09-23 02:56:00|86992.2|86942.2|86991.9|86941.9|86992.3|86942.3|86991.8|86941.8|14
1632365770000|2021-09-23 02:56:10|86991.8|86941.8|86993.8|86943.8|86994.6|86944.6|86991.8|86941.8|20
1632365780000|2021-09-23 02:56:20|86994|86944|86992.6|86942.6|86994|86944|86992.3|86942.3|27
1632365790000|2021-09-23 02:56:30|86992.5|86942.5|86992.3|86942.3|86992.6|86942.6|86992.2|86942.2|16
1632365800000|2021-09-23 02:56:40|86992.2|86942.2|86991.6|86941.6|86992.4|86942.4|86991.6|86941.6|9
1632365810000|2021-09-23 02:56:50|86990.1|86940.1|86981.4|86931.4|86990.1|86940.1|86980.3|86930.3|32
1632365820000|2021-09-23 02:57:00|86981.5|86931.5|86981.9|86931.9|86982.8|86932.8|86980.5|86930.5|28
1632365830000|2021-09-23 02:57:10|86981.7|86931.7|86983.1|86933.1|86986.7|86936.7|86981.7|86931.7|35
1632365840000|2021-09-23 02:57:20|86982.9|86932.9|86988.8|86938.8|86988.8|86938.8|86982.9|86932.9|22
1632365850000|2021-09-23 02:57:30|86988.9|86938.9|86988.2|86938.2|86994|86944|86987.1|86937.1|37
1632365860000|2021-09-23 02:57:40|86988.1|86938.1|86987.1|86937.1|86988.7|86938.7|86986.1|86936.1|28
1632365870000|2021-09-23 02:57:50|86987.4|86937.4|86986.8|86936.8|86987.8|86937.8|86986.7|86936.7|20
1632365880000|2021-09-23 02:58:00|86986.9|86936.9|86981.8|86931.8|86986.9|86936.9|86981.8|86931.8|28
1632365890000|2021-09-23 02:58:10|86981.2|86931.2|86982.3|86932.3|86982.6|86932.6|86981.1|86931.1|27
1632365900000|2021-09-23 02:58:20|86982.4|86932.4|86981.8|86931.8|86982.4|86932.4|86980.4|86930.4|23
1632365910000|2021-09-23 02:58:30|86981.6|86931.6|86987.2|86937.2|86987.2|86937.2|86980.5|86930.5|29
1632365920000|2021-09-23 02:58:40|86987.7|86937.7|86986.5|86936.5|86989.7|86939.7|86986.5|86936.5|31
1632365930000|2021-09-23 02:58:50|86986.3|86936.3|86987.2|86937.2|86989.5|86939.5|86986.3|86936.3|14
1632365940000|2021-09-23 02:59:00|86987.1|86937.1|86989.7|86939.7|86989.8|86939.8|86986.5|86936.5|33
1632365950000|2021-09-23 02:59:10|86989.1|86939.1|86990.5|86940.5|86990.7|86940.7|86988.3|86938.3|28
1632365960000|2021-09-23 02:59:20|86990.6|86940.6|86992.4|86942.4|86994.2|86944.2|86990.1|86940.1|35
1632365970000|2021-09-23 02:59:30|86992.6|86942.6|86992.2|86942.2|86993.4|86943.4|86991.2|86941.2|26
1632365980000|2021-09-23 02:59:40|86992|86942|86990.8|86940.8|86993.2|86943.2|86990.1|86940.1|24
1632365990000|2021-09-23 02:59:50|86990.7|86940.7|86989.6|86939.6|86991.5|86941.5|86989.6|86939.6|24
1632366000000|2021-09-23 03:00:00|86989.7|86939.7|86986|86936|86990.3|86940.3|86985.4|86935.4|32
1632366010000|2021-09-23 03:00:10|86986.2|86936.2|86971.6|86921.6|86986.2|86936.2|86971.2|86921.2|49
1632366020000|2021-09-23 03:00:20|86971.7|86921.7|86971.4|86921.4|86976.5|86926.5|86970.8|86920.8|27
1632366030000|2021-09-23 03:00:30|86970.7|86920.7|86972.5|86922.5|86972.5|86922.5|86969.9|86919.9|19
1632366040000|2021-09-23 03:00:40|86972.4|86922.4|86969.8|86919.8|86974.4|86924.4|86969.5|86919.5|14
1632366050000|2021-09-23 03:00:50|86969.7|86919.7|86968.7|86918.7|86969.7|86919.7|86967.7|86917.7|12
1632366060000|2021-09-23 03:01:00|86968.8|86918.8|86972.3|86922.3|86972.7|86922.7|86968.8|86918.8|20
1632366070000|2021-09-23 03:01:10|86972.7|86922.7|86969.1|86919.1|86973.1|86923.1|86968.8|86918.8|24
1632366080000|2021-09-23 03:01:20|86969|86919|86969.1|86919.1|86969.1|86919.1|86968.5|86918.5|10
1632366090000|2021-09-23 03:01:30|86968.4|86918.4|86970.3|86920.3|86970.7|86920.7|86968.4|86918.4|9
1632366100000|2021-09-23 03:01:40|86969.8|86919.8|86970.5|86920.5|86971.4|86921.4|86969.2|86919.2|14
1632366110000|2021-09-23 03:01:50|86970.6|86920.6|86970.4|86920.4|86972.9|86922.9|86969.9|86919.9|26
1632366120000|2021-09-23 03:02:00|86970.3|86920.3|86974.7|86924.7|86974.7|86924.7|86970.3|86920.3|31
1632366130000|2021-09-23 03:02:10|86974.2|86924.2|86974.5|86924.5|86975|86925|86973.8|86923.8|14
1632366140000|2021-09-23 03:02:20|86974.4|86924.4|86980.4|86930.4|86981.1|86931.1|86974.4|86924.4|28
1632366150000|2021-09-23 03:02:30|86980.3|86930.3|86978.4|86928.4|86981.9|86931.9|86978.4|86928.4|24
1632366160000|2021-09-23 03:02:40|86978.8|86928.8|86976.9|86926.9|86978.8|86928.8|86976|86926|20
1632366170000|2021-09-23 03:02:50|86976.4|86926.4|86976.9|86926.9|86977.7|86927.7|86973.9|86923.9|35
1632366180000|2021-09-23 03:03:00|86979|86929|86977.4|86927.4|86979|86929|86976.9|86926.9|24
1632366190000|2021-09-23 03:03:10|86977|86927|86977.1|86927.1|86977.4|86927.4|86976.2|86926.2|18
1632366200000|2021-09-23 03:03:20|86978.6|86928.6|86975.2|86925.2|86978.7|86928.7|86975.2|86925.2|19
1632366210000|2021-09-23 03:03:30|86974.9|86924.9|86975.6|86925.6|86975.6|86925.6|86974.1|86924.1|19
1632366220000|2021-09-23 03:03:40|86975.4|86925.4|86975.1|86925.1|86976.4|86926.4|86975.1|86925.1|19
1632366230000|2021-09-23 03:03:50|86975.2|86925.2|86976|86926|86979.3|86929.3|86975.2|86925.2|16
1632366240000|2021-09-23 03:04:00|86975.9|86925.9|86976.3|86926.3|86978.7|86928.7|86975.3|86925.3|34
1632366250000|2021-09-23 03:04:10|86975.6|86925.6|86975.6|86925.6|86977.4|86927.4|86975.1|86925.1|20
1632366260000|2021-09-23 03:04:20|86975.4|86925.4|86976.8|86926.8|86978.5|86928.5|86975.3|86925.3|14
1632366270000|2021-09-23 03:04:30|86975.9|86925.9|86975.1|86925.1|86977.6|86927.6|86974.7|86924.7|25
1632366280000|2021-09-23 03:04:40|86975.2|86925.2|86977.8|86927.8|86979.5|86929.5|86975.2|86925.2|20
1632366290000|2021-09-23 03:04:50|86978.5|86928.5|86977.6|86927.6|86979.8|86929.8|86977.3|86927.3|16
1632366300000|2021-09-23 03:05:00|86977.2|86927.2|86975.2|86925.2|86977.6|86927.6|86974.8|86924.8|27
1632366310000|2021-09-23 03:05:10|86974.7|86924.7|86974.4|86924.4|86975.5|86925.5|86973.8|86923.8|13
1632366320000|2021-09-23 03:05:20|86974.5|86924.5|86974.8|86924.8|86975.8|86925.8|86973.5|86923.5|16
1632366330000|2021-09-23 03:05:30|86975|86925|86974.6|86924.6|86975|86925|86974.3|86924.3|17
1632366340000|2021-09-23 03:05:40|86973.7|86923.7|86973.5|86923.5|86976.3|86926.3|86973.1|86923.1|24
1632366350000|2021-09-23 03:05:50|86973.6|86923.6|86977.4|86927.4|86977.7|86927.7|86973.5|86923.5|16
1632366360000|2021-09-23 03:06:00|86977|86927|86974|86924|86977|86927|86974|86924|17
1632366370000|2021-09-23 03:06:10|86974.3|86924.3|86973.7|86923.7|86974.3|86924.3|86971.8|86921.8|23
1632366380000|2021-09-23 03:06:20|86974.1|86924.1|86974.6|86924.6|86975.3|86925.3|86974.1|86924.1|29
1632366390000|2021-09-23 03:06:30|86975.4|86925.4|86974.2|86924.2|86975.4|86925.4|86974|86924|8
1632366400000|2021-09-23 03:06:40|86974.3|86924.3|86972.3|86922.3|86974.8|86924.8|86971.8|86921.8|16
1632366410000|2021-09-23 03:06:50|86971.8|86921.8|86971.5|86921.5|86971.9|86921.9|86971.1|86921.1|15
1632366420000|2021-09-23 03:07:00|86971.7|86921.7|86971.8|86921.8|86971.9|86921.9|86971.6|86921.6|12
1632366430000|2021-09-23 03:07:10|86970.9|86920.9|86964.6|86914.6|86971.4|86921.4|86964.1|86914.1|38
1632366440000|2021-09-23 03:07:20|86964.7|86914.7|86965.8|86915.8|86966.3|86916.3|86964.2|86914.2|22
1632366450000|2021-09-23 03:07:30|86966.1|86916.1|86966.3|86916.3|86966.5|86916.5|86965|86915|18
1632366460000|2021-09-23 03:07:40|86966.2|86916.2|86959.1|86909.1|86966.3|86916.3|86958.6|86908.6|42
1632366470000|2021-09-23 03:07:50|86959.4|86909.4|86956.8|86906.8|86959.4|86909.4|86956.8|86906.8|11
1632366480000|2021-09-23 03:08:00|86956.7|86906.7|86959.6|86909.6|86960.2|86910.2|86956.7|86906.7|30
1632366490000|2021-09-23 03:08:10|86959.8|86909.8|86959.7|86909.7|86962|86912|86958.6|86908.6|25
1632366500000|2021-09-23 03:08:20|86959.8|86909.8|86959.8|86909.8|86961|86911|86959|86909|20
1632366510000|2021-09-23 03:08:30|86959.6|86909.6|86960.5|86910.5|86962|86912|86959.2|86909.2|19
1632366520000|2021-09-23 03:08:40|86960.4|86910.4|86960.5|86910.5|86962.9|86912.9|86960|86910|26
1632366530000|2021-09-23 03:08:50|86961|86911|86961.6|86911.6|86961.8|86911.8|86961|86911|18
1632366540000|2021-09-23 03:09:00|86961.4|86911.4|86961.5|86911.5|86961.9|86911.9|86960.1|86910.1|16
1632366550000|2021-09-23 03:09:10|86961.3|86911.3|86960.4|86910.4|86961.3|86911.3|86959.7|86909.7|12
1632366560000|2021-09-23 03:09:20|86960.3|86910.3|86960.9|86910.9|86961.9|86911.9|86959.5|86909.5|22
1632366570000|2021-09-23 03:09:30|86959.3|86909.3|86961.2|86911.2|86961.6|86911.6|86959.2|86909.2|21
1632366580000|2021-09-23 03:09:40|86961.3|86911.3|86957.5|86907.5|86964.8|86914.8|86956.8|86906.8|29
1632366590000|2021-09-23 03:09:50|86956.7|86906.7|86956.1|86906.1|86957.6|86907.6|86956.1|86906.1|28
1632366600000|2021-09-23 03:10:00|86956.2|86906.2|86963.4|86913.4|86963.5|86913.5|86956.2|86906.2|29
1632366610000|2021-09-23 03:10:10|86963.3|86913.3|86963.4|86913.4|86965.3|86915.3|86963.1|86913.1|27
1632366620000|2021-09-23 03:10:20|86963.6|86913.6|86962.9|86912.9|86963.6|86913.6|86962.6|86912.6|18
1632366630000|2021-09-23 03:10:30|86963.2|86913.2|86964.3|86914.3|86964.3|86914.3|86962.4|86912.4|21
1632366640000|2021-09-23 03:10:40|86963.9|86913.9|86963.5|86913.5|86964|86914|86962.4|86912.4|17
1632366650000|2021-09-23 03:10:50|86963.2|86913.2|86963.1|86913.1|86963.2|86913.2|86961.1|86911.1|26
1632366660000|2021-09-23 03:11:00|86963.2|86913.2|86961.9|86911.9|86963.8|86913.8|86961.6|86911.6|33
1632366670000|2021-09-23 03:11:10|86961.8|86911.8|86962|86912|86963.1|86913.1|86961.6|86911.6|12
1632366680000|2021-09-23 03:11:20|86960.5|86910.5|86959|86909|86961|86911|86958.9|86908.9|20
1632366690000|2021-09-23 03:11:30|86959.2|86909.2|86959.3|86909.3|86963.4|86913.4|86958.5|86908.5|24
1632366700000|2021-09-23 03:11:40|86959.6|86909.6|86959|86909|86959.6|86909.6|86958.7|86908.7|10
1632366710000|2021-09-23 03:11:50|86959.2|86909.2|86959.9|86909.9|86961.5|86911.5|86959.2|86909.2|14
1632366720000|2021-09-23 03:12:00|86959.5|86909.5|86960.5|86910.5|86961.2|86911.2|86955.1|86905.1|34
1632366730000|2021-09-23 03:12:10|86960.6|86910.6|86960.3|86910.3|86960.6|86910.6|86959.5|86909.5|11
1632366740000|2021-09-23 03:12:20|86960.2|86910.2|86959.7|86909.7|86961.1|86911.1|86959.7|86909.7|11
1632366750000|2021-09-23 03:12:30|86960.4|86910.4|86961.1|86911.1|86962.7|86912.7|86960.2|86910.2|20
1632366760000|2021-09-23 03:12:40|86961.2|86911.2|86961.4|86911.4|86961.5|86911.5|86959.2|86909.2|14
1632366770000|2021-09-23 03:12:50|86961.2|86911.2|86958.7|86908.7|86961.2|86911.2|86957.8|86907.8|23
1632366780000|2021-09-23 03:13:00|86958.4|86908.4|86948.5|86898.5|86958.6|86908.6|86948.3|86898.3|33
1632366790000|2021-09-23 03:13:10|86948.2|86898.2|86946.4|86896.4|86948.2|86898.2|86946.3|86896.3|26
1632366800000|2021-09-23 03:13:20|86946|86896|86946|86896|86946.2|86896.2|86943.9|86893.9|32
1632366810000|2021-09-23 03:13:30|86945.8|86895.8|86946.6|86896.6|86947.9|86897.9|86945.5|86895.5|28
1632366820000|2021-09-23 03:13:40|86946.7|86896.7|86944.2|86894.2|86946.7|86896.7|86943.3|86893.3|28
1632366830000|2021-09-23 03:13:50|86944.1|86894.1|86943.3|86893.3|86945.3|86895.3|86943.3|86893.3|20
1632366840000|2021-09-23 03:14:00|86943.4|86893.4|86949.2|86899.2|86950.2|86900.2|86943.4|86893.4|27
1632366850000|2021-09-23 03:14:10|86949.3|86899.3|86954.4|86904.4|86954.6|86904.6|86948.5|86898.5|22
1632366860000|2021-09-23 03:14:20|86954.5|86904.5|86952|86902|86954.5|86904.5|86951.8|86901.8|14
1632366870000|2021-09-23 03:14:30|86952.1|86902.1|86955.1|86905.1|86956.2|86906.2|86952.1|86902.1|22
1632366880000|2021-09-23 03:14:40|86955.4|86905.4|86954.1|86904.1|86955.4|86905.4|86953.3|86903.3|19
1632366890000|2021-09-23 03:14:50|86954.2|86904.2|86955.1|86905.1|86955.6|86905.6|86953.8|86903.8|27
1632366900000|2021-09-23 03:15:00|86955.2|86905.2|86955.4|86905.4|86955.4|86905.4|86954.9|86904.9|6
1632366910000|2021-09-23 03:15:10|86954.9|86904.9|86959.5|86909.5|86959.5|86909.5|86954.5|86904.5|19
1632366920000|2021-09-23 03:15:20|86958|86908|86958|86908|86959.2|86909.2|86957.4|86907.4|28
1632366930000|2021-09-23 03:15:30|86958.4|86908.4|86958.1|86908.1|86959.1|86909.1|86956.8|86906.8|13
1632366940000|2021-09-23 03:15:40|86959.5|86909.5|86958.5|86908.5|86959.7|86909.7|86957.6|86907.6|15
1632366950000|2021-09-23 03:15:50|86958.2|86908.2|86957.6|86907.6|86958.3|86908.3|86957|86907|13
1632366960000|2021-09-23 03:16:00|86957.5|86907.5|86958.5|86908.5|86958.8|86908.8|86956.5|86906.5|23
1632366970000|2021-09-23 03:16:10|86959.5|86909.5|86960.6|86910.6|86961.1|86911.1|86959.5|86909.5|14
1632366980000|2021-09-23 03:16:20|86961.8|86911.8|86962.9|86912.9|86963.4|86913.4|86961.7|86911.7|12
1632366990000|2021-09-23 03:16:30|86962.6|86912.6|86959.9|86909.9|86963.6|86913.6|86959.9|86909.9|19
1632367000000|2021-09-23 03:16:40|86959.2|86909.2|86958.1|86908.1|86959.7|86909.7|86955.5|86905.5|29
1632367010000|2021-09-23 03:16:50|86957.2|86907.2|86954.9|86904.9|86958.1|86908.1|86954.9|86904.9|17
1632367020000|2021-09-23 03:17:00|86955|86905|86956.3|86906.3|86956.4|86906.4|86952.5|86902.5|24
1632367030000|2021-09-23 03:17:10|86956.4|86906.4|86956.4|86906.4|86958.9|86908.9|86953.6|86903.6|21
1632367040000|2021-09-23 03:17:20|86956.1|86906.1|86957.2|86907.2|86958|86908|86955|86905|11
1632367050000|2021-09-23 03:17:30|86957.4|86907.4|86957.3|86907.3|86957.4|86907.4|86956.3|86906.3|15
1632367060000|2021-09-23 03:17:40|86957.4|86907.4|86956.3|86906.3|86957.5|86907.5|86956.3|86906.3|9
1632367070000|2021-09-23 03:17:50|86956.2|86906.2|86956.6|86906.6|86957.4|86907.4|86956.1|86906.1|12
1632367080000|2021-09-23 03:18:00|86956.9|86906.9|86955.8|86905.8|86956.9|86906.9|86955.6|86905.6|11
1632367090000|2021-09-23 03:18:10|86955.5|86905.5|86954.8|86904.8|86955.8|86905.8|86953.1|86903.1|25
1632367100000|2021-09-23 03:18:20|86953.4|86903.4|86955.6|86905.6|86955.8|86905.8|86953.3|86903.3|20
1632367110000|2021-09-23 03:18:30|86956|86906|86958.6|86908.6|86959.4|86909.4|86956|86906|15
1632367120000|2021-09-23 03:18:40|86958.7|86908.7|86962.9|86912.9|86964.4|86914.4|86956.2|86906.2|27
1632367130000|2021-09-23 03:18:50|86962.5|86912.5|86958.4|86908.4|86962.5|86912.5|86956.9|86906.9|29
1632367140000|2021-09-23 03:19:00|86958.7|86908.7|86957.7|86907.7|86961|86911|86957.5|86907.5|22
1632367150000|2021-09-23 03:19:10|86957.9|86907.9|86958.5|86908.5|86960.4|86910.4|86957.6|86907.6|16
1632367160000|2021-09-23 03:19:20|86958.3|86908.3|86959.5|86909.5|86960.4|86910.4|86958.1|86908.1|31
1632367170000|2021-09-23 03:19:30|86959.6|86909.6|86963.7|86913.7|86964.1|86914.1|86959.2|86909.2|24
1632367180000|2021-09-23 03:19:40|86963.9|86913.9|86963.5|86913.5|86964.4|86914.4|86962.3|86912.3|17
1632367190000|2021-09-23 03:19:50|86962.9|86912.9|86964.6|86914.6|86966.2|86916.2|86962.9|86912.9|20
1632367200000|2021-09-23 03:20:00|86963.7|86913.7|86958.1|86908.1|86963.7|86913.7|86958.1|86908.1|39
1632367210000|2021-09-23 03:20:10|86957.7|86907.7|86964.1|86914.1|86964.1|86914.1|86957.3|86907.3|16
1632367220000|2021-09-23 03:20:20|86963.8|86913.8|86962.2|86912.2|86963.8|86913.8|86962|86912|21
1632367230000|2021-09-23 03:20:30|86961.6|86911.6|86962.1|86912.1|86963.2|86913.2|86960.6|86910.6|19
1632367240000|2021-09-23 03:20:40|86962.3|86912.3|86961.4|86911.4|86963|86913|86960.4|86910.4|16
1632367250000|2021-09-23 03:20:50|86962.2|86912.2|86960.2|86910.2|86962.5|86912.5|86959.3|86909.3|22
1632367260000|2021-09-23 03:21:00|86960.4|86910.4|86960.3|86910.3|86963.1|86913.1|86959.6|86909.6|20
1632367270000|2021-09-23 03:21:10|86960.4|86910.4|86960.4|86910.4|86961.7|86911.7|86959.1|86909.1|13
1632367280000|2021-09-23 03:21:20|86960.3|86910.3|86960.6|86910.6|86961|86911|86960.2|86910.2|19
1632367290000|2021-09-23 03:21:30|86959.8|86909.8|86959.8|86909.8|86961.2|86911.2|86959.1|86909.1|21
1632367300000|2021-09-23 03:21:40|86958.5|86908.5|86961.7|86911.7|86961.7|86911.7|86958.5|86908.5|24
1632367310000|2021-09-23 03:21:50|86959.3|86909.3|86956.8|86906.8|86960.3|86910.3|86956.8|86906.8|23
1632367320000|2021-09-23 03:22:00|86957.2|86907.2|86957.5|86907.5|86958|86908|86957|86907|17
1632367330000|2021-09-23 03:22:10|86957.3|86907.3|86957.4|86907.4|86958|86908|86957.3|86907.3|14
1632367340000|2021-09-23 03:22:20|86957|86907|86955.5|86905.5|86958.2|86908.2|86953.2|86903.2|20
1632367350000|2021-09-23 03:22:30|86954.1|86904.1|86952.4|86902.4|86954.8|86904.8|86952.4|86902.4|8
1632367360000|2021-09-23 03:22:40|86952.3|86902.3|86951.9|86901.9|86952.5|86902.5|86951.9|86901.9|13
1632367370000|2021-09-23 03:22:50|86952.1|86902.1|86954|86904|86955.9|86905.9|86951.8|86901.8|9
1632367380000|2021-09-23 03:23:00|86953.4|86903.4|86952.5|86902.5|86953.7|86903.7|86952.3|86902.3|17
1632367390000|2021-09-23 03:23:10|86951.2|86901.2|86951.2|86901.2|86953.3|86903.3|86950.6|86900.6|12
1632367400000|2021-09-23 03:23:20|86951.3|86901.3|86950.6|86900.6|86951.6|86901.6|86950.5|86900.5|10
1632367410000|2021-09-23 03:23:30|86956.5|86906.5|86952.9|86902.9|86956.5|86906.5|86951.2|86901.2|21
1632367420000|2021-09-23 03:23:40|86951.7|86901.7|86948.6|86898.6|86951.7|86901.7|86947.1|86897.1|23
1632367430000|2021-09-23 03:23:50|86948.5|86898.5|86944|86894|86949|86899|86943.9|86893.9|29
1632367440000|2021-09-23 03:24:00|86944.1|86894.1|86946.8|86896.8|86947.3|86897.3|86944.1|86894.1|30
1632367450000|2021-09-23 03:24:10|86947|86897|86946.8|86896.8|86947|86897|86946|86896|18
1632367460000|2021-09-23 03:24:20|86946.6|86896.6|86945.8|86895.8|86947.2|86897.2|86945.1|86895.1|24
1632367470000|2021-09-23 03:24:30|86946.4|86896.4|86943.2|86893.2|86947.2|86897.2|86941.9|86891.9|43
1632367480000|2021-09-23 03:24:40|86943.4|86893.4|86943.9|86893.9|86944|86894|86941.7|86891.7|23
1632367490000|2021-09-23 03:24:50|86944.1|86894.1|86942.5|86892.5|86944.9|86894.9|86941.5|86891.5|24
1632367500000|2021-09-23 03:25:00|86942.6|86892.6|86943.3|86893.3|86945|86895|86942.3|86892.3|20
1632367510000|2021-09-23 03:25:10|86943.4|86893.4|86943.2|86893.2|86944|86894|86941.6|86891.6|31
1632367520000|2021-09-23 03:25:20|86942.6|86892.6|86943.6|86893.6|86943.6|86893.6|86942.6|86892.6|12
1632367530000|2021-09-23 03:25:30|86943|86893|86943.2|86893.2|86943.9|86893.9|86941.2|86891.2|16
1632367540000|2021-09-23 03:25:40|86943.1|86893.1|86944.2|86894.2|86944.6|86894.6|86941.9|86891.9|25
1632367550000|2021-09-23 03:25:50|86944.4|86894.4|86944.4|86894.4|86944.5|86894.5|86942.4|86892.4|15
1632367560000|2021-09-23 03:26:00|86944.7|86894.7|86945.9|86895.9|86947|86897|86944.3|86894.3|25
1632367570000|2021-09-23 03:26:10|86945.8|86895.8|86946.1|86896.1|86946.1|86896.1|86945.2|86895.2|14
1632367580000|2021-09-23 03:26:20|86945.9|86895.9|86947.6|86897.6|86948.6|86898.6|86945.6|86895.6|28
1632367590000|2021-09-23 03:26:30|86947.3|86897.3|86947.8|86897.8|86948.4|86898.4|86947|86897|11
1632367600000|2021-09-23 03:26:40|86947.5|86897.5|86947.5|86897.5|86947.9|86897.9|86947.5|86897.5|5
1632367610000|2021-09-23 03:26:50|86946.6|86896.6|86946|86896|86949.2|86899.2|86945.7|86895.7|17
1632367620000|2021-09-23 03:27:00|86946.7|86896.7|86947.6|86897.6|86948.7|86898.7|86945.9|86895.9|19
1632367630000|2021-09-23 03:27:10|86947.3|86897.3|86947.8|86897.8|86948.4|86898.4|86946.8|86896.8|19
1632367640000|2021-09-23 03:27:20|86947.7|86897.7|86947.8|86897.8|86949.1|86899.1|86947|86897|12
1632367650000|2021-09-23 03:27:30|86950.2|86900.2|86942.7|86892.7|86950.2|86900.2|86940.9|86890.9|30
1632367660000|2021-09-23 03:27:40|86942.8|86892.8|86944.3|86894.3|86944.4|86894.4|86942.2|86892.2|19
1632367670000|2021-09-23 03:27:50|86943.7|86893.7|86943.2|86893.2|86944.1|86894.1|86942.6|86892.6|16
1632367680000|2021-09-23 03:28:00|86943.3|86893.3|86941.1|86891.1|86944.1|86894.1|86940.7|86890.7|20
1632367690000|2021-09-23 03:28:10|86941.2|86891.2|86938.6|86888.6|86941.9|86891.9|86938.1|86888.1|28
1632367700000|2021-09-23 03:28:20|86938.7|86888.7|86940.5|86890.5|86941.8|86891.8|86937.4|86887.4|9
1632367710000|2021-09-23 03:28:30|86939.9|86889.9|86939.5|86889.5|86939.9|86889.9|86937.2|86887.2|10
1632367720000|2021-09-23 03:28:40|86941.8|86891.8|86939.1|86889.1|86941.8|86891.8|86938.4|86888.4|22
1632367730000|2021-09-23 03:28:50|86939.3|86889.3|86939.6|86889.6|86940.8|86890.8|86938.3|86888.3|21
1632367740000|2021-09-23 03:29:00|86939.5|86889.5|86939|86889|86943.7|86893.7|86936.5|86886.5|27
1632367750000|2021-09-23 03:29:10|86938|86888|86936.5|86886.5|86938.9|86888.9|86936.5|86886.5|15
1632367760000|2021-09-23 03:29:20|86937.3|86887.3|86940.4|86890.4|86941.6|86891.6|86937.3|86887.3|22
1632367770000|2021-09-23 03:29:30|86940.1|86890.1|86937|86887|86941.5|86891.5|86937|86887|21
1632367780000|2021-09-23 03:29:40|86938.3|86888.3|86939.4|86889.4|86939.4|86889.4|86937.8|86887.8|12
1632367790000|2021-09-23 03:29:50|86936.1|86886.1|86936.1|86886.1|86940.1|86890.1|86936.1|86886.1|12
1632367800000|2021-09-23 03:30:00|86936.2|86886.2|86937.9|86887.9|86938.8|86888.8|86935.3|86885.3|23
1632367810000|2021-09-23 03:30:10|86937.4|86887.4|86938.8|86888.8|86939.4|86889.4|86937.2|86887.2|16
1632367820000|2021-09-23 03:30:20|86939.2|86889.2|86937.3|86887.3|86941.5|86891.5|86937.3|86887.3|21
1632367830000|2021-09-23 03:30:30|86938.2|86888.2|86941.2|86891.2|86942.2|86892.2|86937.1|86887.1|17
1632367840000|2021-09-23 03:30:40|86941.6|86891.6|86938.9|86888.9|86941.6|86891.6|86937|86887|16
1632367850000|2021-09-23 03:30:50|86939.9|86889.9|86939|86889|86940.3|86890.3|86937.3|86887.3|19
1632367860000|2021-09-23 03:31:00|86939.1|86889.1|86940.1|86890.1|86943.5|86893.5|86938.1|86888.1|23
1632367870000|2021-09-23 03:31:10|86940.8|86890.8|86942.1|86892.1|86944|86894|86940.8|86890.8|23
1632367880000|2021-09-23 03:31:20|86943.7|86893.7|86943.2|86893.2|86944.8|86894.8|86941.8|86891.8|20
1632367890000|2021-09-23 03:31:30|86943.3|86893.3|86944.1|86894.1|86944.8|86894.8|86942.7|86892.7|13
1632367900000|2021-09-23 03:31:40|86945.1|86895.1|86944.6|86894.6|86945.1|86895.1|86942.8|86892.8|16
1632367910000|2021-09-23 03:31:50|86943.7|86893.7|86945.1|86895.1|86945.8|86895.8|86942.8|86892.8|16
1632367920000|2021-09-23 03:32:00|86944.7|86894.7|86943.1|86893.1|86945.3|86895.3|86942.9|86892.9|19
1632367930000|2021-09-23 03:32:10|86942.7|86892.7|86944.9|86894.9|86945.8|86895.8|86942.4|86892.4|28
1632367940000|2021-09-23 03:32:20|86943.9|86893.9|86943.4|86893.4|86945.2|86895.2|86942.5|86892.5|11
1632367950000|2021-09-23 03:32:30|86945.4|86895.4|86944.8|86894.8|86945.4|86895.4|86944.4|86894.4|9
1632367960000|2021-09-23 03:32:40|86945.2|86895.2|86944.5|86894.5|86946.6|86896.6|86944|86894|20
1632367970000|2021-09-23 03:32:50|86946|86896|86944.8|86894.8|86946.1|86896.1|86942.2|86892.2|21
1632367980000|2021-09-23 03:33:00|86945.2|86895.2|86944|86894|86945.9|86895.9|86942.6|86892.6|17
1632367990000|2021-09-23 03:33:10|86945|86895|86943.4|86893.4|86946.5|86896.5|86943.4|86893.4|18
1632368000000|2021-09-23 03:33:20|86945|86895|86943.3|86893.3|86945.7|86895.7|86942.3|86892.3|11
1632368010000|2021-09-23 03:33:30|86944.3|86894.3|86944.8|86894.8|86944.8|86894.8|86943.7|86893.7|15
1632368020000|2021-09-23 03:33:40|86944.7|86894.7|86944.2|86894.2|86947.1|86897.1|86943.8|86893.8|10
1632368030000|2021-09-23 03:33:50|86943.9|86893.9|86942.4|86892.4|86944.8|86894.8|86941.1|86891.1|29
1632368040000|2021-09-23 03:34:00|86942.7|86892.7|86942.8|86892.8|86943.9|86893.9|86941.9|86891.9|18
1632368050000|2021-09-23 03:34:10|86942.3|86892.3|86945|86895|86945.3|86895.3|86941.7|86891.7|15
1632368060000|2021-09-23 03:34:20|86944.9|86894.9|86944.8|86894.8|86947.3|86897.3|86943.9|86893.9|23
1632368070000|2021-09-23 03:34:30|86945.6|86895.6|86944.1|86894.1|86946|86896|86944.1|86894.1|15
1632368080000|2021-09-23 03:34:40|86944.6|86894.6|86944.9|86894.9|86945.8|86895.8|86943.3|86893.3|15
1632368090000|2021-09-23 03:34:50|86944.6|86894.6|86945.6|86895.6|86946.2|86896.2|86944.1|86894.1|20
1632368100000|2021-09-23 03:35:00|86945.3|86895.3|86945.2|86895.2|86946.5|86896.5|86943.6|86893.6|31
1632368110000|2021-09-23 03:35:10|86944.8|86894.8|86944.1|86894.1|86944.8|86894.8|86942.6|86892.6|21
1632368120000|2021-09-23 03:35:20|86944.3|86894.3|86942.2|86892.2|86948.8|86898.8|86942.2|86892.2|19
1632368130000|2021-09-23 03:35:30|86945.2|86895.2|86944.3|86894.3|86945.9|86895.9|86943.7|86893.7|16
1632368140000|2021-09-23 03:35:40|86944.2|86894.2|86947.9|86897.9|86947.9|86897.9|86943.1|86893.1|17
1632368150000|2021-09-23 03:35:50|86947.6|86897.6|86942.9|86892.9|86947.6|86897.6|86941.6|86891.6|25
1632368160000|2021-09-23 03:36:00|86941.8|86891.8|86940|86890|86942.9|86892.9|86939.4|86889.4|22
1632368170000|2021-09-23 03:36:10|86939.1|86889.1|86942.8|86892.8|86943.8|86893.8|86939.1|86889.1|22
1632368180000|2021-09-23 03:36:20|86942.5|86892.5|86942.6|86892.6|86942.7|86892.7|86941.3|86891.3|22
1632368190000|2021-09-23 03:36:30|86943.4|86893.4|86942.5|86892.5|86943.7|86893.7|86942.5|86892.5|12
1632368200000|2021-09-23 03:36:40|86941.5|86891.5|86945|86895|86945|86895|86940.7|86890.7|11
1632368210000|2021-09-23 03:36:50|86944.6|86894.6|86941.8|86891.8|86944.6|86894.6|86940.8|86890.8|13
1632368220000|2021-09-23 03:37:00|86942.8|86892.8|86942.7|86892.7|86943|86893|86941.2|86891.2|13
1632368230000|2021-09-23 03:37:10|86941.6|86891.6|86943|86893|86943|86893|86941.1|86891.1|11
1632368240000|2021-09-23 03:37:20|86942.5|86892.5|86939.9|86889.9|86943.2|86893.2|86939.1|86889.1|24
1632368250000|2021-09-23 03:37:30|86940.2|86890.2|86938.7|86888.7|86940.2|86890.2|86938.3|86888.3|18
1632368260000|2021-09-23 03:37:40|86938.5|86888.5|86938.4|86888.4|86939.7|86889.7|86937.3|86887.3|24
1632368270000|2021-09-23 03:37:50|86938.8|86888.8|86940.8|86890.8|86942.3|86892.3|86938.4|86888.4|21
1632368280000|2021-09-23 03:38:00|86940.3|86890.3|86941.9|86891.9|86942|86892|86940.3|86890.3|19
1632368290000|2021-09-23 03:38:10|86941.6|86891.6|86942.1|86892.1|86942.1|86892.1|86941.2|86891.2|12
1632368300000|2021-09-23 03:38:20|86940.7|86890.7|86942.4|86892.4|86942.9|86892.9|86940.3|86890.3|22
1632368310000|2021-09-23 03:38:30|86940.7|86890.7|86944.5|86894.5|86945.2|86895.2|86940.7|86890.7|22
1632368320000|2021-09-23 03:38:40|86944.7|86894.7|86943.5|86893.5|86944.7|86894.7|86943.2|86893.2|8
1632368330000|2021-09-23 03:38:50|86944|86894|86945.3|86895.3|86945.6|86895.6|86944|86894|20
1632368340000|2021-09-23 03:39:00|86944.6|86894.6|86942.5|86892.5|86944.9|86894.9|86940.4|86890.4|7
1632368350000|2021-09-23 03:39:10|86941.7|86891.7|86945.1|86895.1|86946.1|86896.1|86941.7|86891.7|23
1632368360000|2021-09-23 03:39:20|86945.2|86895.2|86944.7|86894.7|86946|86896|86941.8|86891.8|21
1632368370000|2021-09-23 03:39:30|86945.4|86895.4|86944.6|86894.6|86945.4|86895.4|86942.2|86892.2|20
1632368380000|2021-09-23 03:39:40|86943.9|86893.9|86943.2|86893.2|86944.4|86894.4|86943.1|86893.1|6
1632368390000|2021-09-23 03:39:50|86943.9|86893.9|86944.9|86894.9|86944.9|86894.9|86943|86893|22
1632368400000|2021-09-23 03:40:00|86944.3|86894.3|86945.4|86895.4|86945.5|86895.5|86942.7|86892.7|17
1632368410000|2021-09-23 03:40:10|86945.5|86895.5|86942.8|86892.8|86945.5|86895.5|86939.6|86889.6|18
1632368420000|2021-09-23 03:40:20|86942.2|86892.2|86940.8|86890.8|86942.9|86892.9|86940.7|86890.7|13
1632368430000|2021-09-23 03:40:30|86940.6|86890.6|86939.7|86889.7|86941.2|86891.2|86939.3|86889.3|14
1632368440000|2021-09-23 03:40:40|86939.2|86889.2|86939.1|86889.1|86939.4|86889.4|86937.4|86887.4|18
1632368450000|2021-09-23 03:40:50|86938.6|86888.6|86938.4|86888.4|86939.5|86889.5|86938.1|86888.1|16
1632368460000|2021-09-23 03:41:00|86938.7|86888.7|86937.7|86887.7|86939.1|86889.1|86937|86887|25
1632368470000|2021-09-23 03:41:10|86938.1|86888.1|86938.4|86888.4|86939.1|86889.1|86937.5|86887.5|15
1632368480000|2021-09-23 03:41:20|86937.8|86887.8|86938.2|86888.2|86939.2|86889.2|86937.1|86887.1|17
1632368490000|2021-09-23 03:41:30|86938.3|86888.3|86934.4|86884.4|86939.2|86889.2|86934.4|86884.4|18
1632368500000|2021-09-23 03:41:40|86934.5|86884.5|86933.3|86883.3|86935.1|86885.1|86931.2|86881.2|33
1632368510000|2021-09-23 03:41:50|86933.5|86883.5|86929.3|86879.3|86933.6|86883.6|86928.5|86878.5|36
1632368520000|2021-09-23 03:42:00|86928.5|86878.5|86925.2|86875.2|86929.2|86879.2|86924|86874|33
1632368530000|2021-09-23 03:42:10|86925.7|86875.7|86923.9|86873.9|86927.6|86877.6|86923.9|86873.9|25
1632368540000|2021-09-23 03:42:20|86924.6|86874.6|86926|86876|86928|86878|86924|86874|20
1632368550000|2021-09-23 03:42:30|86926.8|86876.8|86924.7|86874.7|86928.3|86878.3|86924.4|86874.4|22
1632368560000|2021-09-23 03:42:40|86924.4|86874.4|86925.6|86875.6|86925.6|86875.6|86923.8|86873.8|12
1632368570000|2021-09-23 03:42:50|86923.7|86873.7|86925|86875|86926.3|86876.3|86923.7|86873.7|19
1632368580000|2021-09-23 03:43:00|86925.7|86875.7|86921.5|86871.5|86925.7|86875.7|86921.4|86871.4|21
1632368590000|2021-09-23 03:43:10|86922.2|86872.2|86924.1|86874.1|86925.2|86875.2|86921.5|86871.5|13
1632368600000|2021-09-23 03:43:20|86924.2|86874.2|86922.9|86872.9|86924.9|86874.9|86922.4|86872.4|24
1632368610000|2021-09-23 03:43:30|86923.7|86873.7|86922.5|86872.5|86923.9|86873.9|86921.8|86871.8|11
1632368620000|2021-09-23 03:43:40|86922.9|86872.9|86924.3|86874.3|86924.7|86874.7|86922.9|86872.9|22
1632368630000|2021-09-23 03:43:50|86924.5|86874.5|86925.7|86875.7|86925.7|86875.7|86923.2|86873.2|22
1632368640000|2021-09-23 03:44:00|86925.3|86875.3|86923.1|86873.1|86925.3|86875.3|86922.3|86872.3|13
1632368650000|2021-09-23 03:44:10|86925.1|86875.1|86922.9|86872.9|86925.1|86875.1|86922.5|86872.5|14
1632368660000|2021-09-23 03:44:20|86922.7|86872.7|86926.4|86876.4|86926.4|86876.4|86922.1|86872.1|16
1632368670000|2021-09-23 03:44:30|86925.5|86875.5|86922.3|86872.3|86925.5|86875.5|86922.2|86872.2|16
1632368680000|2021-09-23 03:44:40|86922.1|86872.1|86921.1|86871.1|86923.9|86873.9|86920.5|86870.5|19
1632368690000|2021-09-23 03:44:50|86920.7|86870.7|86921.6|86871.6|86923.3|86873.3|86920.7|86870.7|15
1632368700000|2021-09-23 03:45:00|86922|86872|86921.8|86871.8|86922.1|86872.1|86920.6|86870.6|19
1632368710000|2021-09-23 03:45:10|86921.7|86871.7|86922.5|86872.5|86923.3|86873.3|86921|86871|13
1632368720000|2021-09-23 03:45:20|86919.5|86869.5|86921|86871|86922.2|86872.2|86919.1|86869.1|21
1632368730000|2021-09-23 03:45:30|86921.7|86871.7|86923.1|86873.1|86924.3|86874.3|86920.4|86870.4|19
1632368740000|2021-09-23 03:45:40|86922.3|86872.3|86922|86872|86923.4|86873.4|86922|86872|20
1632368750000|2021-09-23 03:45:50|86922.2|86872.2|86921.8|86871.8|86925.1|86875.1|86921.1|86871.1|27
1632368760000|2021-09-23 03:46:00|86921.1|86871.1|86923|86873|86923.3|86873.3|86921.1|86871.1|22
1632368770000|2021-09-23 03:46:10|86922.9|86872.9|86920.6|86870.6|86922.9|86872.9|86920.5|86870.5|22
1632368780000|2021-09-23 03:46:20|86921.5|86871.5|86918.4|86868.4|86921.5|86871.5|86918.2|86868.2|18
1632368790000|2021-09-23 03:46:30|86920.2|86870.2|86919.3|86869.3|86920.2|86870.2|86917.9|86867.9|19
1632368800000|2021-09-23 03:46:40|86918.3|86868.3|86917.4|86867.4|86919.4|86869.4|86917|86867|23
1632368810000|2021-09-23 03:46:50|86917.2|86867.2|86917.2|86867.2|86918.7|86868.7|86916.6|86866.6|21
1632368820000|2021-09-23 03:47:00|86919.6|86869.6|86918.5|86868.5|86921.2|86871.2|86918.5|86868.5|9
1632368830000|2021-09-23 03:47:10|86915.4|86865.4|86916.5|86866.5|86919.2|86869.2|86913.7|86863.7|22
1632368840000|2021-09-23 03:47:20|86916.9|86866.9|86916.2|86866.2|86920.2|86870.2|86915.8|86865.8|32
1632368850000|2021-09-23 03:47:30|86914.9|86864.9|86914.3|86864.3|86916.2|86866.2|86913.2|86863.2|17
1632368860000|2021-09-23 03:47:40|86914.2|86864.2|86912.1|86862.1|86915.7|86865.7|86912.1|86862.1|20
1632368870000|2021-09-23 03:47:50|86911.9|86861.9|86910.1|86860.1|86912.1|86862.1|86910.1|86860.1|18
1632368880000|2021-09-23 03:48:00|86910.2|86860.2|86910.3|86860.3|86910.6|86860.6|86910.2|86860.2|11
1632368890000|2021-09-23 03:48:10|86909.8|86859.8|86909.6|86859.6|86911.3|86861.3|86909.3|86859.3|8
1632368900000|2021-09-23 03:48:20|86910|86860|86906|86856|86910.5|86860.5|86906|86856|24
1632368910000|2021-09-23 03:48:30|86906.1|86856.1|86906|86856|86906.3|86856.3|86905|86855|12
1632368920000|2021-09-23 03:48:40|86905.9|86855.9|86907.7|86857.7|86907.8|86857.8|86905.8|86855.8|27
1632368930000|2021-09-23 03:48:50|86907.2|86857.2|86910.8|86860.8|86912.6|86862.6|86907|86857|25
1632368940000|2021-09-23 03:49:00|86911.2|86861.2|86915.4|86865.4|86915.4|86865.4|86909.6|86859.6|23
1632368950000|2021-09-23 03:49:10|86915.3|86865.3|86912.5|86862.5|86915.5|86865.5|86911.5|86861.5|22
1632368960000|2021-09-23 03:49:20|86912.6|86862.6|86912.4|86862.4|86912.8|86862.8|86911.7|86861.7|13
1632368970000|2021-09-23 03:49:30|86912.2|86862.2|86912.9|86862.9|86913.1|86863.1|86910|86860|22
1632368980000|2021-09-23 03:49:40|86913|86863|86909.6|86859.6|86913.2|86863.2|86909.5|86859.5|31
1632368990000|2021-09-23 03:49:50|86909.3|86859.3|86909.7|86859.7|86910|86860|86908.2|86858.2|13
1632369000000|2021-09-23 03:50:00|86909.9|86859.9|86909.9|86859.9|86910.3|86860.3|86909.7|86859.7|8
1632369010000|2021-09-23 03:50:10|86910.3|86860.3|86909.9|86859.9|86910.8|86860.8|86908.1|86858.1|23
1632369020000|2021-09-23 03:50:20|86909.7|86859.7|86907.5|86857.5|86909.7|86859.7|86907|86857|17
1632369030000|2021-09-23 03:50:30|86908.5|86858.5|86909.4|86859.4|86909.4|86859.4|86906.7|86856.7|10
1632369040000|2021-09-23 03:50:40|86909.3|86859.3|86906.3|86856.3|86909.4|86859.4|86906.3|86856.3|17
1632369050000|2021-09-23 03:50:50|86906.1|86856.1|86906.7|86856.7|86907.3|86857.3|86905.7|86855.7|14
1632369060000|2021-09-23 03:51:00|86906.8|86856.8|86906.2|86856.2|86906.8|86856.8|86905.3|86855.3|15
1632369070000|2021-09-23 03:51:10|86906.1|86856.1|86906.1|86856.1|86906.8|86856.8|86906|86856|9
1632369080000|2021-09-23 03:51:20|86906.3|86856.3|86910|86860|86910.4|86860.4|86906.3|86856.3|21
1632369090000|2021-09-23 03:51:30|86909.4|86859.4|86908.7|86858.7|86909.7|86859.7|86908.5|86858.5|12
1632369100000|2021-09-23 03:51:40|86908.8|86858.8|86909.9|86859.9|86910.3|86860.3|86908.4|86858.4|10
1632369110000|2021-09-23 03:51:50|86909.8|86859.8|86908.8|86858.8|86909.8|86859.8|86907.9|86857.9|10
1632369120000|2021-09-23 03:52:00|86908.9|86858.9|86904.5|86854.5|86909.3|86859.3|86904.3|86854.3|32
1632369130000|2021-09-23 03:52:10|86904.6|86854.6|86904|86854|86904.8|86854.8|86902.9|86852.9|22
1632369140000|2021-09-23 03:52:20|86903.7|86853.7|86904.1|86854.1|86904.1|86854.1|86903.7|86853.7|6
1632369150000|2021-09-23 03:52:30|86903.7|86853.7|86903.7|86853.7|86905.5|86855.5|86903.7|86853.7|11
1632369160000|2021-09-23 03:52:40|86904|86854|86904.3|86854.3|86904.3|86854.3|86904|86854|4
1632369170000|2021-09-23 03:52:50|86904.2|86854.2|86905.2|86855.2|86906.1|86856.1|86902.6|86852.6|21
1632369180000|2021-09-23 03:53:00|86905.3|86855.3|86905.1|86855.1|86906|86856|86904|86854|16
1632369190000|2021-09-23 03:53:10|86905.4|86855.4|86904.9|86854.9|86905.7|86855.7|86904.9|86854.9|13
1632369200000|2021-09-23 03:53:20|86905.1|86855.1|86903.2|86853.2|86905.1|86855.1|86903|86853|22
1632369210000|2021-09-23 03:53:30|86903.1|86853.1|86902.6|86852.6|86903.1|86853.1|86901.4|86851.4|6
1632369220000|2021-09-23 03:53:40|86902.7|86852.7|86904.3|86854.3|86905.8|86855.8|86902.6|86852.6|24
1632369230000|2021-09-23 03:53:50|86904.2|86854.2|86904.2|86854.2|86904.9|86854.9|86903.9|86853.9|17
1632369240000|2021-09-23 03:54:00|86904.4|86854.4|86904.7|86854.7|86906.1|86856.1|86903.9|86853.9|7
1632369250000|2021-09-23 03:54:10|86904.8|86854.8|86904.2|86854.2|86906.5|86856.5|86904.2|86854.2|12
1632369260000|2021-09-23 03:54:20|86904.1|86854.1|86901.8|86851.8|86904.1|86854.1|86901.8|86851.8|8
1632369270000|2021-09-23 03:54:30|86902.2|86852.2|86902.1|86852.1|86903.4|86853.4|86901.9|86851.9|16
1632369280000|2021-09-23 03:54:40|86902.2|86852.2|86903|86853|86903.5|86853.5|86902.2|86852.2|13
1632369290000|2021-09-23 03:54:50|86903.1|86853.1|86902.5|86852.5|86903.5|86853.5|86902.5|86852.5|18
1632369300000|2021-09-23 03:55:00|86902.8|86852.8|86900.7|86850.7|86903.4|86853.4|86900.7|86850.7|20
1632369310000|2021-09-23 03:55:10|86900.6|86850.6|86902.1|86852.1|86904|86854|86900.6|86850.6|21
1632369320000|2021-09-23 03:55:20|86902.5|86852.5|86902.2|86852.2|86903.4|86853.4|86902.2|86852.2|14
1632369330000|2021-09-23 03:55:30|86902.6|86852.6|86902.5|86852.5|86903.6|86853.6|86902.5|86852.5|15
1632369340000|2021-09-23 03:55:40|86902.4|86852.4|86903.1|86853.1|86903.2|86853.2|86902.4|86852.4|7
1632369350000|2021-09-23 03:55:50|86902.2|86852.2|86903|86853|86903.2|86853.2|86902|86852|9
1632369360000|2021-09-23 03:56:00|86903.4|86853.4|86903.2|86853.2|86903.9|86853.9|86903.2|86853.2|6
1632369370000|2021-09-23 03:56:10|86903.3|86853.3|86903.8|86853.8|86904.1|86854.1|86903.3|86853.3|9
1632369380000|2021-09-23 03:56:20|86902.5|86852.5|86904.6|86854.6|86908.3|86858.3|86902.5|86852.5|28
1632369390000|2021-09-23 03:56:30|86904.2|86854.2|86906|86856|86906|86856|86903.8|86853.8|22
1632369400000|2021-09-23 03:56:40|86905.8|86855.8|86906.5|86856.5|86907|86857|86905.7|86855.7|10
1632369410000|2021-09-23 03:56:50|86906.6|86856.6|86910.2|86860.2|86910.4|86860.4|86905.6|86855.6|22
1632369420000|2021-09-23 03:57:00|86909.8|86859.8|86907.6|86857.6|86909.9|86859.9|86907.6|86857.6|21
1632369430000|2021-09-23 03:57:10|86907.7|86857.7|86907.7|86857.7|86907.7|86857.7|86907.5|86857.5|3
1632369440000|2021-09-23 03:57:20|86907.9|86857.9|86909|86859|86909.9|86859.9|86907.9|86857.9|18
1632369450000|2021-09-23 03:57:30|86908.9|86858.9|86909.4|86859.4|86910.1|86860.1|86908.9|86858.9|10
1632369460000|2021-09-23 03:57:40|86909.5|86859.5|86909.5|86859.5|86909.5|86859.5|86909.1|86859.1|5
1632369470000|2021-09-23 03:57:50|86911|86861|86910.2|86860.2|86911|86861|86910.2|86860.2|3
1632369480000|2021-09-23 03:58:00|86910.1|86860.1|86911.9|86861.9|86913.1|86863.1|86909.4|86859.4|17
1632369490000|2021-09-23 03:58:10|86912.9|86862.9|86914.8|86864.8|86916.1|86866.1|86912|86862|21
1632369500000|2021-09-23 03:58:20|86914.4|86864.4|86919.4|86869.4|86919.4|86869.4|86914.4|86864.4|12
1632369510000|2021-09-23 03:58:30|86919|86869|86918.2|86868.2|86919.3|86869.3|86918.2|86868.2|18
1632369520000|2021-09-23 03:58:40|86918.3|86868.3|86917.7|86867.7|86918.4|86868.4|86917.3|86867.3|9
1632369530000|2021-09-23 03:58:50|86917.6|86867.6|86917.6|86867.6|86918.3|86868.3|86917.2|86867.2|10
1632369540000|2021-09-23 03:59:00|86918|86868|86917|86867|86918|86868|86916.6|86866.6|9
1632369550000|2021-09-23 03:59:10|86916.2|86866.2|86916.5|86866.5|86917.2|86867.2|86916.2|86866.2|6
1632369560000|2021-09-23 03:59:20|86916.8|86866.8|86918.2|86868.2|86918.2|86868.2|86916.7|86866.7|9
1632369570000|2021-09-23 03:59:30|86917.7|86867.7|86917.4|86867.4|86917.7|86867.7|86916.5|86866.5|17
1632369580000|2021-09-23 03:59:40|86917.6|86867.6|86917.7|86867.7|86918.4|86868.4|86916.6|86866.6|9
1632369590000|2021-09-23 03:59:50|86917.9|86867.9|86916.7|86866.7|86918.1|86868.1|86916.5|86866.5|6
1632369600000|2021-09-23 04:00:00|86916.8|86866.8|86920.4|86870.4|86920.6|86870.6|86915.8|86865.8|17
1632369610000|2021-09-23 04:00:10|86920.7|86870.7|86917.3|86867.3|86920.7|86870.7|86916.8|86866.8|12
1632369620000|2021-09-23 04:00:20|86917|86867|86917.6|86867.6|86917.6|86867.6|86917|86867|15
1632369630000|2021-09-23 04:00:30|86917.3|86867.3|86918|86868|86918|86868|86916.6|86866.6|11
1632369640000|2021-09-23 04:00:40|86917.9|86867.9|86917.9|86867.9|86917.9|86867.9|86917.4|86867.4|7
1632369650000|2021-09-23 04:00:50|86916.4|86866.4|86915|86865|86916.5|86866.5|86915|86865|13
1632369660000|2021-09-23 04:01:00|86915.4|86865.4|86914|86864|86915.4|86865.4|86913.6|86863.6|14
1632369670000|2021-09-23 04:01:10|86913.8|86863.8|86910.2|86860.2|86914|86864|86908.4|86858.4|25
1632369680000|2021-09-23 04:01:20|86910.3|86860.3|86910.5|86860.5|86910.8|86860.8|86910.1|86860.1|8
1632369690000|2021-09-23 04:01:30|86912.3|86862.3|86911.2|86861.2|86912.3|86862.3|86911.1|86861.1|13
1632369700000|2021-09-23 04:01:40|86911.1|86861.1|86911|86861|86915.6|86865.6|86910.6|86860.6|18
1632369710000|2021-09-23 04:01:50|86910.8|86860.8|86911.6|86861.6|86911.9|86861.9|86910.7|86860.7|9
1632369720000|2021-09-23 04:02:00|86911.9|86861.9|86910.3|86860.3|86911.9|86861.9|86910.3|86860.3|16
1632369730000|2021-09-23 04:02:10|86910.1|86860.1|86911.6|86861.6|86911.9|86861.9|86908.5|86858.5|21
1632369740000|2021-09-23 04:02:20|86911.5|86861.5|86911.5|86861.5|86911.9|86861.9|86911.4|86861.4|13
1632369750000|2021-09-23 04:02:30|86911.6|86861.6|86911|86861|86911.6|86861.6|86911|86861|6
1632369760000|2021-09-23 04:02:40|86910.9|86860.9|86910.4|86860.4|86911.9|86861.9|86909.6|86859.6|24
1632369770000|2021-09-23 04:02:50|86910.8|86860.8|86910.7|86860.7|86914|86864|86909.9|86859.9|23
1632369780000|2021-09-23 04:03:00|86909.3|86859.3|86911.6|86861.6|86911.6|86861.6|86909|86859|14
1632369790000|2021-09-23 04:03:10|86911|86861|86905.2|86855.2|86911|86861|86905.1|86855.1|34
1632369800000|2021-09-23 04:03:20|86905.1|86855.1|86906|86856|86907.7|86857.7|86904.8|86854.8|36
1632369810000|2021-09-23 04:03:30|86906.3|86856.3|86905.8|86855.8|86906.3|86856.3|86905.7|86855.7|19
1632369820000|2021-09-23 04:03:40|86906.4|86856.4|86908|86858|86908.6|86858.6|86905.8|86855.8|18
1632369830000|2021-09-23 04:03:50|86908.1|86858.1|86905.3|86855.3|86908.1|86858.1|86905.3|86855.3|12
1632369840000|2021-09-23 04:04:00|86905.8|86855.8|86906.7|86856.7|86908|86858|86905.5|86855.5|13
1632369850000|2021-09-23 04:04:10|86906.4|86856.4|86906.4|86856.4|86906.6|86856.6|86906.2|86856.2|6
1632369860000|2021-09-23 04:04:20|86906.2|86856.2|86905.2|86855.2|86906.2|86856.2|86905|86855|15
1632369870000|2021-09-23 04:04:30|86905.4|86855.4|86905.2|86855.2|86905.7|86855.7|86905|86855|12
1632369880000|2021-09-23 04:04:40|86903.7|86853.7|86909.7|86859.7|86910.8|86860.8|86903.6|86853.6|18
1632369890000|2021-09-23 04:04:50|86909.1|86859.1|86907.7|86857.7|86909.1|86859.1|86907.6|86857.6|20
1632369900000|2021-09-23 04:05:00|86908|86858|86909|86859|86909.2|86859.2|86908|86858|16
1632369910000|2021-09-23 04:05:10|86909.3|86859.3|86908.7|86858.7|86910.8|86860.8|86908.7|86858.7|24
1632369920000|2021-09-23 04:05:20|86909.1|86859.1|86910.3|86860.3|86910.3|86860.3|86909|86859|17
1632369930000|2021-09-23 04:05:30|86910.5|86860.5|86910.5|86860.5|86912.1|86862.1|86909.9|86859.9|12
1632369940000|2021-09-23 04:05:40|86909.7|86859.7|86908.4|86858.4|86909.7|86859.7|86907.7|86857.7|23
1632369950000|2021-09-23 04:05:50|86911|86861|86909.2|86859.2|86911|86861|86907.8|86857.8|13
1632369960000|2021-09-23 04:06:00|86909.1|86859.1|86908.8|86858.8|86909.2|86859.2|86907.9|86857.9|8
1632369970000|2021-09-23 04:06:10|86908.2|86858.2|86909.5|86859.5|86909.9|86859.9|86908.2|86858.2|5
1632369980000|2021-09-23 04:06:20|86909.6|86859.6|86909.9|86859.9|86909.9|86859.9|86908.7|86858.7|10
1632369990000|2021-09-23 04:06:30|86911.5|86861.5|86909.9|86859.9|86911.7|86861.7|86909.8|86859.8|17
1632370000000|2021-09-23 04:06:40|86910.2|86860.2|86909.8|86859.8|86910.2|86860.2|86909.1|86859.1|8
1632370010000|2021-09-23 04:06:50|86909.6|86859.6|86907|86857|86910.4|86860.4|86907|86857|12
1632370020000|2021-09-23 04:07:00|86907.8|86857.8|86908.6|86858.6|86909.6|86859.6|86907.8|86857.8|22
1632370030000|2021-09-23 04:07:10|86908.8|86858.8|86909.7|86859.7|86909.7|86859.7|86908.7|86858.7|11
1632370040000|2021-09-23 04:07:20|86909.4|86859.4|86910|86860|86910.2|86860.2|86909.3|86859.3|9
1632370050000|2021-09-23 04:07:30|86909.4|86859.4|86910.4|86860.4|86912.1|86862.1|86909.4|86859.4|8
1632370060000|2021-09-23 04:07:40|86912.2|86862.2|86911.5|86861.5|86912.2|86862.2|86910.8|86860.8|10
1632370070000|2021-09-23 04:07:50|86911.2|86861.2|86910.7|86860.7|86911.5|86861.5|86910.5|86860.5|11
1632370080000|2021-09-23 04:08:00|86909.9|86859.9|86911.2|86861.2|86912.5|86862.5|86909.9|86859.9|21
1632370090000|2021-09-23 04:08:10|86911.1|86861.1|86909|86859|86911.2|86861.2|86909|86859|26
1632370100000|2021-09-23 04:08:20|86908.1|86858.1|86908.2|86858.2|86908.5|86858.5|86907.7|86857.7|13
1632370110000|2021-09-23 04:08:30|86911.9|86861.9|86911|86861|86912.9|86862.9|86911|86861|23
1632370120000|2021-09-23 04:08:40|86911.1|86861.1|86913.2|86863.2|86913.3|86863.3|86911.1|86861.1|18
1632370130000|2021-09-23 04:08:50|86913.4|86863.4|86913.3|86863.3|86913.4|86863.4|86912|86862|8
1632370140000|2021-09-23 04:09:00|86913.2|86863.2|86912.4|86862.4|86914.4|86864.4|86912|86862|13
1632370150000|2021-09-23 04:09:10|86912.6|86862.6|86912.3|86862.3|86912.6|86862.6|86912.1|86862.1|7
1632370160000|2021-09-23 04:09:20|86911.8|86861.8|86915.2|86865.2|86916|86866|86911.8|86861.8|17
1632370170000|2021-09-23 04:09:30|86915.1|86865.1|86918|86868|86918.5|86868.5|86914.2|86864.2|20
1632370180000|2021-09-23 04:09:40|86918.3|86868.3|86918|86868|86918.3|86868.3|86917.2|86867.2|8
1632370190000|2021-09-23 04:09:50|86917.3|86867.3|86918.5|86868.5|86918.7|86868.7|86916.8|86866.8|10
1632370200000|2021-09-23 04:10:00|86918.3|86868.3|86917|86867|86919.8|86869.8|86916.8|86866.8|31
1632370210000|2021-09-23 04:10:10|86916.9|86866.9|86916.8|86866.8|86917.4|86867.4|86916.4|86866.4|9
1632370220000|2021-09-23 04:10:20|86916.4|86866.4|86919.2|86869.2|86920.7|86870.7|86916.4|86866.4|17
1632370230000|2021-09-23 04:10:30|86920.3|86870.3|86919.4|86869.4|86920.8|86870.8|86919.4|86869.4|10
1632370240000|2021-09-23 04:10:40|86919.5|86869.5|86920.2|86870.2|86920.2|86870.2|86919.2|86869.2|17
1632370250000|2021-09-23 04:10:50|86920.1|86870.1|86920|86870|86921.3|86871.3|86920|86870|9
1632370260000|2021-09-23 04:11:00|86920.4|86870.4|86921.9|86871.9|86921.9|86871.9|86919.3|86869.3|22
1632370270000|2021-09-23 04:11:10|86921.6|86871.6|86927.7|86877.7|86929.2|86879.2|86920.3|86870.3|34
1632370280000|2021-09-23 04:11:20|86927.6|86877.6|86925.6|86875.6|86927.7|86877.7|86925.5|86875.5|16
1632370290000|2021-09-23 04:11:30|86926.2|86876.2|86926.2|86876.2|86927.7|86877.7|86925.6|86875.6|25
1632370300000|2021-09-23 04:11:40|86926|86876|86927|86877|86927.8|86877.8|86926|86876|24
1632370310000|2021-09-23 04:11:50|86927.1|86877.1|86928|86878|86928.9|86878.9|86927.1|86877.1|17
1632370320000|2021-09-23 04:12:00|86927.6|86877.6|86928.6|86878.6|86929|86879|86927.6|86877.6|18
1632370330000|2021-09-23 04:12:10|86928.4|86878.4|86925.7|86875.7|86928.5|86878.5|86925.7|86875.7|16
1632370340000|2021-09-23 04:12:20|86925.4|86875.4|86924.8|86874.8|86925.9|86875.9|86924.4|86874.4|13
1632370350000|2021-09-23 04:12:30|86927.2|86877.2|86925.2|86875.2|86927.4|86877.4|86924.9|86874.9|13
1632370360000|2021-09-23 04:12:40|86924.2|86874.2|86924.1|86874.1|86924.9|86874.9|86923.6|86873.6|19
1632370370000|2021-09-23 04:12:50|86923.9|86873.9|86922.8|86872.8|86924.3|86874.3|86920.3|86870.3|18
1632370380000|2021-09-23 04:13:00|86922.9|86872.9|86924.8|86874.8|86924.8|86874.8|86922.7|86872.7|19
1632370390000|2021-09-23 04:13:10|86924.7|86874.7|86924.1|86874.1|86925.1|86875.1|86924.1|86874.1|17
1632370400000|2021-09-23 04:13:20|86924.2|86874.2|86924.9|86874.9|86925.9|86875.9|86924.2|86874.2|13
1632370410000|2021-09-23 04:13:30|86924.8|86874.8|86928.3|86878.3|86928.5|86878.5|86924.5|86874.5|20
1632370420000|2021-09-23 04:13:40|86928.4|86878.4|86927|86877|86928.6|86878.6|86927|86877|15
1632370430000|2021-09-23 04:13:50|86926.7|86876.7|86925.6|86875.6|86928.1|86878.1|86925.6|86875.6|16
1632370440000|2021-09-23 04:14:00|86925.7|86875.7|86925|86875|86926.2|86876.2|86925|86875|8
1632370450000|2021-09-23 04:14:10|86924.9|86874.9|86925|86875|86925.1|86875.1|86924.5|86874.5|7
1632370460000|2021-09-23 04:14:20|86925.4|86875.4|86925.3|86875.3|86925.5|86875.5|86924.7|86874.7|10
1632370470000|2021-09-23 04:14:30|86923.7|86873.7|86923.3|86873.3|86924.5|86874.5|86923|86873|10
1632370480000|2021-09-23 04:14:40|86923.6|86873.6|86922.8|86872.8|86924.3|86874.3|86922.7|86872.7|13
1632370490000|2021-09-23 04:14:50|86924.1|86874.1|86922.8|86872.8|86924.2|86874.2|86922.8|86872.8|13
1632370500000|2021-09-23 04:15:00|86924.1|86874.1|86924.9|86874.9|86924.9|86874.9|86924.1|86874.1|13
1632370510000|2021-09-23 04:15:10|86924.5|86874.5|86925.8|86875.8|86925.8|86875.8|86924|86874|15
1632370520000|2021-09-23 04:15:20|86925.9|86875.9|86925.7|86875.7|86926.6|86876.6|86924.9|86874.9|14
1632370530000|2021-09-23 04:15:30|86926|86876|86924.5|86874.5|86926|86876|86923.6|86873.6|12
1632370540000|2021-09-23 04:15:40|86924.8|86874.8|86925.1|86875.1|86925.1|86875.1|86924.8|86874.8|3
1632370550000|2021-09-23 04:15:50|86925|86875|86925.9|86875.9|86926|86876|86924.6|86874.6|10
1632370560000|2021-09-23 04:16:00|86925.8|86875.8|86922.7|86872.7|86925.8|86875.8|86922.5|86872.5|13
1632370570000|2021-09-23 04:16:10|86923|86873|86924.8|86874.8|86925.6|86875.6|86922.8|86872.8|11
1632370580000|2021-09-23 04:16:20|86925|86875|86925|86875|86925.7|86875.7|86923.9|86873.9|22
1632370590000|2021-09-23 04:16:30|86925.4|86875.4|86925.6|86875.6|86927.4|86877.4|86925.2|86875.2|8
1632370600000|2021-09-23 04:16:40|86925.9|86875.9|86924.5|86874.5|86925.9|86875.9|86923.9|86873.9|26
1632370610000|2021-09-23 04:16:50|86924.8|86874.8|86924.7|86874.7|86925.3|86875.3|86924.2|86874.2|13
1632370620000|2021-09-23 04:17:00|86924.4|86874.4|86923.6|86873.6|86924.8|86874.8|86922.9|86872.9|29
1632370630000|2021-09-23 04:17:10|86923.4|86873.4|86923.2|86873.2|86923.4|86873.4|86922.5|86872.5|16
1632370640000|2021-09-23 04:17:20|86923.7|86873.7|86924.4|86874.4|86925.2|86875.2|86922.8|86872.8|17
1632370650000|2021-09-23 04:17:30|86924.1|86874.1|86923.8|86873.8|86924.1|86874.1|86922.9|86872.9|7
1632370660000|2021-09-23 04:17:40|86923.6|86873.6|86925.1|86875.1|86925.6|86875.6|86923.6|86873.6|9
1632370670000|2021-09-23 04:17:50|86925|86875|86924.1|86874.1|86925|86875|86923.8|86873.8|19
1632370680000|2021-09-23 04:18:00|86924.5|86874.5|86924|86874|86926.3|86876.3|86924|86874|35
1632370690000|2021-09-23 04:18:10|86923.8|86873.8|86924.2|86874.2|86924.2|86874.2|86922.9|86872.9|41
1632370700000|2021-09-23 04:18:20|86923.9|86873.9|86924.6|86874.6|86925.3|86875.3|86923.9|86873.9|22
1632370710000|2021-09-23 04:18:30|86924.3|86874.3|86924.3|86874.3|86925|86875|86924.1|86874.1|8
1632370720000|2021-09-23 04:18:40|86924.1|86874.1|86923.5|86873.5|86924.7|86874.7|86923.4|86873.4|12
1632370730000|2021-09-23 04:18:50|86923.3|86873.3|86924.7|86874.7|86925.9|86875.9|86923.3|86873.3|11
1632370740000|2021-09-23 04:19:00|86925.2|86875.2|86923.5|86873.5|86925.2|86875.2|86922|86872|26
1632370750000|2021-09-23 04:19:10|86923.6|86873.6|86924.3|86874.3|86925|86875|86923.4|86873.4|12
1632370760000|2021-09-23 04:19:20|86924.4|86874.4|86923.8|86873.8|86924.7|86874.7|86923.4|86873.4|12
1632370770000|2021-09-23 04:19:30|86923.9|86873.9|86924.6|86874.6|86924.8|86874.8|86923.9|86873.9|5
1632370780000|2021-09-23 04:19:40|86924.3|86874.3|86922.6|86872.6|86924.4|86874.4|86922.6|86872.6|8
1632370790000|2021-09-23 04:19:50|86922.9|86872.9|86923.1|86873.1|86923.6|86873.6|86922.6|86872.6|8
1632370800000|2021-09-23 04:20:00|86923.4|86873.4|86926.2|86876.2|86926.2|86876.2|86923.3|86873.3|17
1632370810000|2021-09-23 04:20:10|86926.3|86876.3|86926.9|86876.9|86928.5|86878.5|86926.1|86876.1|25
1632370820000|2021-09-23 04:20:20|86927|86877|86928.5|86878.5|86928.6|86878.6|86926.6|86876.6|29
1632370830000|2021-09-23 04:20:30|86928.6|86878.6|86925.8|86875.8|86928.8|86878.8|86925.8|86875.8|14
1632370840000|2021-09-23 04:20:40|86925.9|86875.9|86930.3|86880.3|86932.6|86882.6|86925.9|86875.9|10
1632370850000|2021-09-23 04:20:50|86930.4|86880.4|86930.1|86880.1|86930.4|86880.4|86929.4|86879.4|8
1632370860000|2021-09-23 04:21:00|86928.7|86878.7|86928|86878|86929.5|86879.5|86928|86878|13
1632370870000|2021-09-23 04:21:10|86928.2|86878.2|86926.4|86876.4|86929|86879|86924.3|86874.3|11
1632370880000|2021-09-23 04:21:20|86924.3|86874.3|86924.8|86874.8|86926.7|86876.7|86923.8|86873.8|16
1632370890000|2021-09-23 04:21:30|86925.8|86875.8|86929.9|86879.9|86929.9|86879.9|86925.5|86875.5|22
1632370900000|2021-09-23 04:21:40|86929.4|86879.4|86928.1|86878.1|86930|86880|86928.1|86878.1|14
1632370910000|2021-09-23 04:21:50|86929.3|86879.3|86930|86880|86930.8|86880.8|86927.6|86877.6|11
1632370920000|2021-09-23 04:22:00|86929.9|86879.9|86927.1|86877.1|86929.9|86879.9|86925.7|86875.7|22
1632370930000|2021-09-23 04:22:10|86926.3|86876.3|86930.3|86880.3|86930.3|86880.3|86926.3|86876.3|20
1632370940000|2021-09-23 04:22:20|86929.9|86879.9|86928.1|86878.1|86930|86880|86927|86877|14
1632370950000|2021-09-23 04:22:30|86928.6|86878.6|86928.7|86878.7|86929.7|86879.7|86928.2|86878.2|29
1632370960000|2021-09-23 04:22:40|86928.1|86878.1|86930.8|86880.8|86930.8|86880.8|86927.1|86877.1|15
1632370970000|2021-09-23 04:22:50|86927.8|86877.8|86928.7|86878.7|86929|86879|86927.6|86877.6|17
1632370980000|2021-09-23 04:23:00|86928.9|86878.9|86931.9|86881.9|86931.9|86881.9|86928.7|86878.7|19
1632370990000|2021-09-23 04:23:10|86931.8|86881.8|86931.7|86881.7|86931.8|86881.8|86930.5|86880.5|8
1632371000000|2021-09-23 04:23:20|86931.6|86881.6|86931.2|86881.2|86931.7|86881.7|86930.1|86880.1|5
1632371010000|2021-09-23 04:23:30|86931.1|86881.1|86929.3|86879.3|86931.1|86881.1|86927.6|86877.6|5
1632371020000|2021-09-23 04:23:40|86930|86880|86932.5|86882.5|86932.5|86882.5|86927.1|86877.1|9
1632371030000|2021-09-23 04:23:50|86931.8|86881.8|86928.6|86878.6|86933.2|86883.2|86927.7|86877.7|11
1632371040000|2021-09-23 04:24:00|86931.5|86881.5|86931.4|86881.4|86931.5|86881.5|86928.9|86878.9|19
1632371050000|2021-09-23 04:24:10|86931|86881|86929.9|86879.9|86931.4|86881.4|86929.9|86879.9|14
1632371060000|2021-09-23 04:24:20|86930.8|86880.8|86930.3|86880.3|86931.4|86881.4|86929.7|86879.7|16
1632371070000|2021-09-23 04:24:30|86930|86880|86927.4|86877.4|86930.5|86880.5|86921|86871|14
1632371080000|2021-09-23 04:24:40|86924|86874|86925.8|86875.8|86925.8|86875.8|86921.3|86871.3|5
1632371090000|2021-09-23 04:24:50|86927.4|86877.4|86928|86878|86928.2|86878.2|86927|86877|9
1632371100000|2021-09-23 04:25:00|86929.4|86879.4|86929.4|86879.4|86929.9|86879.9|86929.1|86879.1|9
1632371110000|2021-09-23 04:25:10|86929.6|86879.6|86927.1|86877.1|86929.6|86879.6|86926|86876|7
1632371120000|2021-09-23 04:25:20|86928.3|86878.3|86925.9|86875.9|86928.4|86878.4|86925.6|86875.6|10
1632371130000|2021-09-23 04:25:30|86926.6|86876.6|86923.9|86873.9|86926.6|86876.6|86922.9|86872.9|19
1632371140000|2021-09-23 04:25:40|86925.3|86875.3|86923.5|86873.5|86925.3|86875.3|86923.3|86873.3|8
1632371150000|2021-09-23 04:25:50|86924.9|86874.9|86924.8|86874.8|86925.2|86875.2|86923.9|86873.9|10
1632371160000|2021-09-23 04:26:00|86924.6|86874.6|86923.6|86873.6|86925.2|86875.2|86923.6|86873.6|9
1632371170000|2021-09-23 04:26:10|86923.4|86873.4|86923.7|86873.7|86925.1|86875.1|86923.4|86873.4|10
1632371180000|2021-09-23 04:26:20|86922.2|86872.2|86923.2|86873.2|86923.5|86873.5|86922.2|86872.2|4
1632371190000|2021-09-23 04:26:30|86923.5|86873.5|86923.5|86873.5|86923.8|86873.8|86922.9|86872.9|26
1632371200000|2021-09-23 04:26:40|86923.6|86873.6|86923.3|86873.3|86923.8|86873.8|86922.4|86872.4|10
1632371210000|2021-09-23 04:26:50|86925.2|86875.2|86924.4|86874.4|86925.2|86875.2|86924.4|86874.4|5
1632371220000|2021-09-23 04:27:00|86924.5|86874.5|86924.3|86874.3|86924.5|86874.5|86923.8|86873.8|9
1632371230000|2021-09-23 04:27:10|86923.7|86873.7|86923.4|86873.4|86924|86874|86923.3|86873.3|6
1632371240000|2021-09-23 04:27:20|86923.6|86873.6|86925.4|86875.4|86926.2|86876.2|86923.6|86873.6|4
1632371250000|2021-09-23 04:27:30|86924.9|86874.9|86923.3|86873.3|86924.9|86874.9|86923.2|86873.2|10
1632371260000|2021-09-23 04:27:40|86922.7|86872.7|86924.7|86874.7|86925.7|86875.7|86922.7|86872.7|11
1632371270000|2021-09-23 04:27:50|86924.6|86874.6|86924.1|86874.1|86924.6|86874.6|86923.5|86873.5|4
1632371280000|2021-09-23 04:28:00|86924.7|86874.7|86928.6|86878.6|86929.2|86879.2|86924.7|86874.7|9
1632371290000|2021-09-23 04:28:10|86929.2|86879.2|86927.3|86877.3|86929.2|86879.2|86925.6|86875.6|17
1632371300000|2021-09-23 04:28:20|86927.8|86877.8|86928.1|86878.1|86928.1|86878.1|86927.4|86877.4|6
1632371310000|2021-09-23 04:28:30|86929.3|86879.3|86928.3|86878.3|86930.8|86880.8|86928.3|86878.3|15
1632371320000|2021-09-23 04:28:40|86928.4|86878.4|86928.7|86878.7|86929|86879|86928.3|86878.3|10
1632371330000|2021-09-23 04:28:50|86928.5|86878.5|86929.6|86879.6|86930.7|86880.7|86928.5|86878.5|6
1632371340000|2021-09-23 04:29:00|86929.1|86879.1|86928.8|86878.8|86929.3|86879.3|86927.7|86877.7|11
1632371350000|2021-09-23 04:29:10|86928.5|86878.5|86928|86878|86928.8|86878.8|86927.3|86877.3|8
1632371360000|2021-09-23 04:29:20|86926.7|86876.7|86927.3|86877.3|86927.3|86877.3|86926.7|86876.7|5
1632371370000|2021-09-23 04:29:30|86928.8|86878.8|86929.6|86879.6|86929.6|86879.6|86927.7|86877.7|6
1632371380000|2021-09-23 04:29:40|86929.7|86879.7|86929.5|86879.5|86929.7|86879.7|86928.5|86878.5|14
1632371390000|2021-09-23 04:29:50|86929.4|86879.4|86929.5|86879.5|86929.5|86879.5|86929.1|86879.1|5
1632371400000|2021-09-23 04:30:00|86927.1|86877.1|86930|86880|86930.3|86880.3|86927.1|86877.1|12
1632371410000|2021-09-23 04:30:10|86930.1|86880.1|86926.3|86876.3|86930.1|86880.1|86922.9|86872.9|4
1632371420000|2021-09-23 04:30:20|86927.6|86877.6|86930.3|86880.3|86930.5|86880.5|86927.6|86877.6|4
1632371430000|2021-09-23 04:30:30|86929.8|86879.8|86930.1|86880.1|86930.2|86880.2|86928.3|86878.3|17
1632371440000|2021-09-23 04:30:40|86929.9|86879.9|86929.9|86879.9|86929.9|86879.9|86929.5|86879.5|4
1632371450000|2021-09-23 04:30:50|86930.1|86880.1|86928.9|86878.9|86930.1|86880.1|86928.2|86878.2|8
1632371460000|2021-09-23 04:31:00|86929|86879|86929.9|86879.9|86930.9|86880.9|86929|86879|6
1632371470000|2021-09-23 04:31:10|86930|86880|86929|86879|86930|86880|86928.6|86878.6|9
1632371480000|2021-09-23 04:31:20|86929.3|86879.3|86929.8|86879.8|86930.7|86880.7|86928.7|86878.7|12
1632371490000|2021-09-23 04:31:30|86928.9|86878.9|86929.8|86879.8|86930.7|86880.7|86927.1|86877.1|9
1632371500000|2021-09-23 04:31:40|86929|86879|86930.1|86880.1|86930.3|86880.3|86927.9|86877.9|11
1632371510000|2021-09-23 04:31:50|86930|86880|86932.1|86882.1|86932.1|86882.1|86930|86880|12
1632371520000|2021-09-23 04:32:00|86932|86882|86925.9|86875.9|86932|86882|86925.9|86875.9|6
1632371530000|2021-09-23 04:32:10|86927.4|86877.4|86931.4|86881.4|86931.4|86881.4|86927.4|86877.4|9
1632371540000|2021-09-23 04:32:20|86931|86881|86928.6|86878.6|86931|86881|86927.1|86877.1|6
1632371550000|2021-09-23 04:32:30|86930.1|86880.1|86930.1|86880.1|86930.1|86880.1|86926.6|86876.6|6
1632371560000|2021-09-23 04:32:40|86930|86880|86929.3|86879.3|86930|86880|86929.3|86879.3|2
1632371570000|2021-09-23 04:32:50|86929.7|86879.7|86933.2|86883.2|86933.2|86883.2|86929.3|86879.3|4
1632371580000|2021-09-23 04:33:00|86933.4|86883.4|86930.5|86880.5|86933.4|86883.4|86930.3|86880.3|5
1632371590000|2021-09-23 04:33:10|86931|86881|86930.1|86880.1|86931|86881|86927.9|86877.9|21
1632371600000|2021-09-23 04:33:20|86931.5|86881.5|86929.4|86879.4|86931.5|86881.5|86928.3|86878.3|30
1632371610000|2021-09-23 04:33:30|86929.3|86879.3|86930.4|86880.4|86930.4|86880.4|86928.3|86878.3|9
1632371620000|2021-09-23 04:33:40|86931.3|86881.3|86929.7|86879.7|86932.4|86882.4|86928.6|86878.6|23
1632371630000|2021-09-23 04:33:50|86930.2|86880.2|86930|86880|86930.7|86880.7|86928.5|86878.5|12
1632371640000|2021-09-23 04:34:00|86930.2|86880.2|86931.9|86881.9|86931.9|86881.9|86927.9|86877.9|38
1632371650000|2021-09-23 04:34:10|86931.4|86881.4|86929.1|86879.1|86931.4|86881.4|86928.3|86878.3|8
1632371660000|2021-09-23 04:34:20|86929|86879|86928|86878|86929.7|86879.7|86928|86878|12
1632371670000|2021-09-23 04:34:30|86928.2|86878.2|86931.5|86881.5|86932.8|86882.8|86928.2|86878.2|14
1632371680000|2021-09-23 04:34:40|86930.2|86880.2|86929.8|86879.8|86931.5|86881.5|86927.8|86877.8|5
1632371690000|2021-09-23 04:34:50|86932.9|86882.9|86932.6|86882.6|86933.1|86883.1|86930.6|86880.6|10
1632371700000|2021-09-23 04:35:00|86932.3|86882.3|86931.8|86881.8|86933.7|86883.7|86930.4|86880.4|21
1632371710000|2021-09-23 04:35:10|86933.2|86883.2|86927.6|86877.6|86933.5|86883.5|86927.6|86877.6|25
1632371720000|2021-09-23 04:35:20|86928.1|86878.1|86926|86876|86928.1|86878.1|86924.5|86874.5|18
1632371730000|2021-09-23 04:35:30|86926.4|86876.4|86928.2|86878.2|86928.5|86878.5|86926|86876|12
1632371740000|2021-09-23 04:35:40|86928|86878|86927.6|86877.6|86928|86878|86926.5|86876.5|8
1632371750000|2021-09-23 04:35:50|86926.8|86876.8|86928|86878|86928.2|86878.2|86926.5|86876.5|10
1632371760000|2021-09-23 04:36:00|86929.1|86879.1|86926.1|86876.1|86929.1|86879.1|86924.5|86874.5|3
1632371770000|2021-09-23 04:36:10|86928.7|86878.7|86927.7|86877.7|86929.5|86879.5|86927.7|86877.7|12
1632371780000|2021-09-23 04:36:20|86928.4|86878.4|86927.6|86877.6|86928.5|86878.5|86927.4|86877.4|6
1632371790000|2021-09-23 04:36:30|86928|86878|86928.2|86878.2|86929.2|86879.2|86928|86878|6
1632371800000|2021-09-23 04:36:40|86927.9|86877.9|86929|86879|86929.6|86879.6|86927.2|86877.2|14
1632371810000|2021-09-23 04:36:50|86928.7|86878.7|86928.1|86878.1|86929|86879|86927.6|86877.6|10
1632371820000|2021-09-23 04:37:00|86928.2|86878.2|86927.4|86877.4|86929|86879|86926.8|86876.8|9
1632371830000|2021-09-23 04:37:10|86927.3|86877.3|86928.7|86878.7|86929.8|86879.8|86927.3|86877.3|13
1632371840000|2021-09-23 04:37:20|86929|86879|86927.5|86877.5|86929|86879|86927.5|86877.5|15
1632371850000|2021-09-23 04:37:30|86927.4|86877.4|86928.4|86878.4|86928.8|86878.8|86927.4|86877.4|9
1632371860000|2021-09-23 04:37:40|86928.7|86878.7|86925.4|86875.4|86928.7|86878.7|86923.6|86873.6|20
1632371870000|2021-09-23 04:37:50|86924.4|86874.4|86921.4|86871.4|86925.8|86875.8|86921.4|86871.4|8
1632371880000|2021-09-23 04:38:00|86924.9|86874.9|86925.4|86875.4|86926.3|86876.3|86924.3|86874.3|16
1632371890000|2021-09-23 04:38:10|86925.5|86875.5|86924.6|86874.6|86925.5|86875.5|86924.2|86874.2|14
1632371900000|2021-09-23 04:38:20|86925|86875|86925.5|86875.5|86925.9|86875.9|86924.6|86874.6|12
1632371910000|2021-09-23 04:38:30|86925.6|86875.6|86925.7|86875.7|86926.7|86876.7|86925.6|86875.6|8
1632371920000|2021-09-23 04:38:40|86925.9|86875.9|86924.5|86874.5|86930|86880|86924.5|86874.5|14
1632371930000|2021-09-23 04:38:50|86929.6|86879.6|86930.5|86880.5|86931.3|86881.3|86929.3|86879.3|10
1632371940000|2021-09-23 04:39:00|86927.3|86877.3|86929|86879|86929.4|86879.4|86927|86877|22
1632371950000|2021-09-23 04:39:10|86928.4|86878.4|86929.6|86879.6|86929.6|86879.6|86928.4|86878.4|5
1632371960000|2021-09-23 04:39:20|86932.1|86882.1|86931|86881|86932.1|86882.1|86929.8|86879.8|14
1632371970000|2021-09-23 04:39:30|86931.2|86881.2|86932.6|86882.6|86933.6|86883.6|86931.2|86881.2|13
1632371980000|2021-09-23 04:39:40|86932.8|86882.8|86931.8|86881.8|86933|86883|86931.8|86881.8|6
1632371990000|2021-09-23 04:39:50|86930.9|86880.9|86932.3|86882.3|86932.8|86882.8|86930.9|86880.9|17
1632372000000|2021-09-23 04:40:00|86932.2|86882.2|86931.9|86881.9|86932.8|86882.8|86930.6|86880.6|21
1632372010000|2021-09-23 04:40:10|86932.1|86882.1|86932.5|86882.5|86932.7|86882.7|86931.8|86881.8|9
1632372020000|2021-09-23 04:40:20|86932.3|86882.3|86931.4|86881.4|86934.5|86884.5|86931.4|86881.4|9
1632372030000|2021-09-23 04:40:30|86931.3|86881.3|86933|86883|86933|86883|86931.2|86881.2|5
1632372040000|2021-09-23 04:40:40|86932.3|86882.3|86932.8|86882.8|86933.7|86883.7|86932.3|86882.3|4
1632372050000|2021-09-23 04:40:50|86933|86883|86933.4|86883.4|86933.4|86883.4|86932.9|86882.9|4
1632372060000|2021-09-23 04:41:00|86933.5|86883.5|86930.9|86880.9|86934.9|86884.9|86930.4|86880.4|6
1632372070000|2021-09-23 04:41:10|86931.4|86881.4|86932.2|86882.2|86932.3|86882.3|86931.1|86881.1|5
1632372080000|2021-09-23 04:41:20|86931.8|86881.8|86932|86882|86934.1|86884.1|86931|86881|7
1632372090000|2021-09-23 04:41:30|86932.4|86882.4|86931.1|86881.1|86933|86883|86931.1|86881.1|10
1632372100000|2021-09-23 04:41:40|86932.7|86882.7|86930.5|86880.5|86933.5|86883.5|86930.4|86880.4|18
1632372110000|2021-09-23 04:41:50|86930|86880|86933.3|86883.3|86933.3|86883.3|86930|86880|11
1632372120000|2021-09-23 04:42:00|86934.4|86884.4|86933.7|86883.7|86934.4|86884.4|86933.7|86883.7|6
1632372130000|2021-09-23 04:42:10|86933.8|86883.8|86935.1|86885.1|86935.1|86885.1|86933.8|86883.8|3
1632372140000|2021-09-23 04:42:20|86934.8|86884.8|86932.2|86882.2|86934.8|86884.8|86932.1|86882.1|12
1632372150000|2021-09-23 04:42:30|86932.1|86882.1|86930.9|86880.9|86932.1|86882.1|86930.4|86880.4|8
1632372160000|2021-09-23 04:42:40|86931|86881|86934|86884|86934|86884|86930.9|86880.9|9
1632372170000|2021-09-23 04:42:50|86933.6|86883.6|86933.9|86883.9|86933.9|86883.9|86931.5|86881.5|13
1632372180000|2021-09-23 04:43:00|86933|86883|86932.5|86882.5|86933.3|86883.3|86931.9|86881.9|21
1632372190000|2021-09-23 04:43:10|86932.6|86882.6|86931.6|86881.6|86932.7|86882.7|86931.6|86881.6|7
1632372200000|2021-09-23 04:43:20|86932|86882|86932.5|86882.5|86933.1|86883.1|86931.6|86881.6|11
1632372210000|2021-09-23 04:43:30|86933|86883|86931.7|86881.7|86933.3|86883.3|86929.8|86879.8|5
1632372220000|2021-09-23 04:43:40|86932.1|86882.1|86931.2|86881.2|86932.8|86882.8|86931.2|86881.2|8
1632372230000|2021-09-23 04:43:50|86934.5|86884.5|86932.8|86882.8|86934.5|86884.5|86932.7|86882.7|8
1632372240000|2021-09-23 04:44:00|86933|86883|86933.5|86883.5|86933.5|86883.5|86933|86883|4
1632372250000|2021-09-23 04:44:10|86933.6|86883.6|86933.9|86883.9|86934.1|86884.1|86933.5|86883.5|6
1632372260000|2021-09-23 04:44:20|86934.3|86884.3|86931.7|86881.7|86934.3|86884.3|86930|86880|9
1632372270000|2021-09-23 04:44:30|86932.2|86882.2|86933.4|86883.4|86934.7|86884.7|86931.9|86881.9|7
1632372280000|2021-09-23 04:44:40|86933.2|86883.2|86932.8|86882.8|86934.6|86884.6|86932.8|86882.8|7
1632372290000|2021-09-23 04:44:50|86932.9|86882.9|86933|86883|86934.5|86884.5|86932.8|86882.8|21
1632372300000|2021-09-23 04:45:00|86933.5|86883.5|86933.7|86883.7|86933.8|86883.8|86933.1|86883.1|12
1632372310000|2021-09-23 04:45:10|86932.8|86882.8|86932.4|86882.4|86933.1|86883.1|86931.7|86881.7|6
1632372320000|2021-09-23 04:45:20|86932.7|86882.7|86931.8|86881.8|86933.2|86883.2|86931.4|86881.4|14
1632372330000|2021-09-23 04:45:30|86933.1|86883.1|86932.2|86882.2|86933.8|86883.8|86931.6|86881.6|11
1632372340000|2021-09-23 04:45:40|86932.8|86882.8|86931.8|86881.8|86932.9|86882.9|86931.7|86881.7|15
1632372350000|2021-09-23 04:45:50|86932.1|86882.1|86931.8|86881.8|86932.2|86882.2|86931.4|86881.4|12
1632372360000|2021-09-23 04:46:00|86931.9|86881.9|86931.6|86881.6|86932|86882|86930.5|86880.5|16
1632372370000|2021-09-23 04:46:10|86931.3|86881.3|86931.3|86881.3|86932.2|86882.2|86930|86880|10
1632372380000|2021-09-23 04:46:20|86931.7|86881.7|86931.8|86881.8|86932.1|86882.1|86930.1|86880.1|7
1632372390000|2021-09-23 04:46:30|86931.7|86881.7|86932.3|86882.3|86932.4|86882.4|86931|86881|10
1632372400000|2021-09-23 04:46:40|86932.5|86882.5|86932.1|86882.1|86932.5|86882.5|86931.6|86881.6|5
1632372410000|2021-09-23 04:46:50|86931.1|86881.1|86931.2|86881.2|86932.1|86882.1|86931|86881|9
1632372420000|2021-09-23 04:47:00|86931.7|86881.7|86931.8|86881.8|86931.9|86881.9|86931|86881|6
1632372430000|2021-09-23 04:47:10|86931.7|86881.7|86931.9|86881.9|86932.6|86882.6|86931.2|86881.2|7
1632372440000|2021-09-23 04:47:20|86931.6|86881.6|86930.6|86880.6|86931.6|86881.6|86930|86880|4
1632372450000|2021-09-23 04:47:30|86932.6|86882.6|86928.5|86878.5|86932.6|86882.6|86928.5|86878.5|17
1632372460000|2021-09-23 04:47:40|86928.8|86878.8|86928|86878|86928.8|86878.8|86927.9|86877.9|22
1632372470000|2021-09-23 04:47:50|86928.1|86878.1|86925.7|86875.7|86928.1|86878.1|86925.3|86875.3|22
1632372480000|2021-09-23 04:48:00|86925.6|86875.6|86925.4|86875.4|86925.6|86875.6|86923.9|86873.9|17
1632372490000|2021-09-23 04:48:10|86925.3|86875.3|86925.5|86875.5|86925.8|86875.8|86925.1|86875.1|20
1632372500000|2021-09-23 04:48:20|86925.4|86875.4|86925|86875|86925.8|86875.8|86924.9|86874.9|9
1632372510000|2021-09-23 04:48:30|86925.2|86875.2|86926.8|86876.8|86927.1|86877.1|86925.1|86875.1|12
1632372520000|2021-09-23 04:48:40|86926.7|86876.7|86925.5|86875.5|86926.7|86876.7|86924.4|86874.4|15
1632372530000|2021-09-23 04:48:50|86925.6|86875.6|86926.2|86876.2|86926.2|86876.2|86925.2|86875.2|5
1632372540000|2021-09-23 04:49:00|86926|86876|86925.8|86875.8|86926.1|86876.1|86925.7|86875.7|8
1632372550000|2021-09-23 04:49:10|86925.7|86875.7|86926.3|86876.3|86926.3|86876.3|86925.6|86875.6|7
1632372560000|2021-09-23 04:49:20|86927.1|86877.1|86925.1|86875.1|86927.1|86877.1|86925.1|86875.1|4
1632372570000|2021-09-23 04:49:30|86924.9|86874.9|86926.2|86876.2|86926.2|86876.2|86924.9|86874.9|6
1632372580000|2021-09-23 04:49:40|86926|86876|86923.2|86873.2|86926|86876|86922.1|86872.1|26
1632372590000|2021-09-23 04:49:50|86923.4|86873.4|86922.2|86872.2|86923.4|86873.4|86922|86872|4
1632372600000|2021-09-23 04:50:00|86922.1|86872.1|86922.6|86872.6|86922.8|86872.8|86921.8|86871.8|9
1632372610000|2021-09-23 04:50:10|86922.8|86872.8|86923.2|86873.2|86925.8|86875.8|86922.8|86872.8|8
1632372620000|2021-09-23 04:50:20|86922.7|86872.7|86922|86872|86922.7|86872.7|86922|86872|6
1632372630000|2021-09-23 04:50:30|86922.7|86872.7|86924.3|86874.3|86924.9|86874.9|86922.5|86872.5|7
1632372640000|2021-09-23 04:50:40|86924|86874|86921.4|86871.4|86924|86874|86921.4|86871.4|10
1632372650000|2021-09-23 04:50:50|86922|86872|86922.9|86872.9|86922.9|86872.9|86921.2|86871.2|10
1632372660000|2021-09-23 04:51:00|86922.8|86872.8|86922.3|86872.3|86923|86873|86922|86872|4
1632372670000|2021-09-23 04:51:10|86923.5|86873.5|86922.1|86872.1|86923.5|86873.5|86922.1|86872.1|7
1632372680000|2021-09-23 04:51:20|86922.7|86872.7|86922.5|86872.5|86923|86873|86922|86872|5
1632372690000|2021-09-23 04:51:30|86923.7|86873.7|86923.4|86873.4|86924.4|86874.4|86921.7|86871.7|9
1632372700000|2021-09-23 04:51:40|86923|86873|86922.6|86872.6|86923.2|86873.2|86922|86872|9
1632372710000|2021-09-23 04:51:50|86922.8|86872.8|86921.8|86871.8|86922.8|86872.8|86921.8|86871.8|12
1632372720000|2021-09-23 04:52:00|86922|86872|86922.1|86872.1|86922.4|86872.4|86921.6|86871.6|6
1632372730000|2021-09-23 04:52:10|86921.6|86871.6|86922|86872|86922.1|86872.1|86921|86871|8
1632372740000|2021-09-23 04:52:20|86921.8|86871.8|86920.6|86870.6|86921.9|86871.9|86919|86869|23
1632372750000|2021-09-23 04:52:30|86920.8|86870.8|86916.9|86866.9|86920.8|86870.8|86915.6|86865.6|16
1632372760000|2021-09-23 04:52:40|86916.4|86866.4|86915.2|86865.2|86917|86867|86914.7|86864.7|13
1632372770000|2021-09-23 04:52:50|86915|86865|86913.3|86863.3|86915.8|86865.8|86913.3|86863.3|19
1632372780000|2021-09-23 04:53:00|86912.8|86862.8|86914.7|86864.7|86914.7|86864.7|86911.6|86861.6|25
1632372790000|2021-09-23 04:53:10|86914.6|86864.6|86914.8|86864.8|86915.3|86865.3|86914.4|86864.4|16
1632372800000|2021-09-23 04:53:20|86914.9|86864.9|86914.8|86864.8|86915|86865|86913.4|86863.4|12
1632372810000|2021-09-23 04:53:30|86913.7|86863.7|86912.9|86862.9|86914.9|86864.9|86912.8|86862.8|21
1632372820000|2021-09-23 04:53:40|86913|86863|86913.3|86863.3|86913.3|86863.3|86912.8|86862.8|7
1632372830000|2021-09-23 04:53:50|86913.4|86863.4|86913|86863|86913.4|86863.4|86912.5|86862.5|14
1632372840000|2021-09-23 04:54:00|86912.8|86862.8|86910.9|86860.9|86913.1|86863.1|86909.5|86859.5|30
1632372850000|2021-09-23 04:54:10|86911|86861|86910.7|86860.7|86911|86861|86910.1|86860.1|12
1632372860000|2021-09-23 04:54:20|86911.5|86861.5|86911.9|86861.9|86912.1|86862.1|86911.1|86861.1|17
1632372870000|2021-09-23 04:54:30|86912|86862|86911.4|86861.4|86912.3|86862.3|86911.1|86861.1|11
1632372880000|2021-09-23 04:54:40|86911.2|86861.2|86910.9|86860.9|86911.4|86861.4|86910.3|86860.3|17
1632372890000|2021-09-23 04:54:50|86911|86861|86910.8|86860.8|86912|86862|86910.8|86860.8|9
1632372900000|2021-09-23 04:55:00|86910.7|86860.7|86911.9|86861.9|86911.9|86861.9|86910.6|86860.6|10
1632372910000|2021-09-23 04:55:10|86911.8|86861.8|86910.7|86860.7|86911.8|86861.8|86909.4|86859.4|21
1632372920000|2021-09-23 04:55:20|86910.2|86860.2|86911.7|86861.7|86911.7|86861.7|86909.9|86859.9|14
1632372930000|2021-09-23 04:55:30|86911.6|86861.6|86909|86859|86911.9|86861.9|86909|86859|14
1632372940000|2021-09-23 04:55:40|86909.2|86859.2|86908.2|86858.2|86909.2|86859.2|86908.2|86858.2|9
1632372950000|2021-09-23 04:55:50|86908.3|86858.3|86909.1|86859.1|86909.3|86859.3|86907.7|86857.7|11
1632372960000|2021-09-23 04:56:00|86909.5|86859.5|86908.2|86858.2|86909.7|86859.7|86908.2|86858.2|15
1632372970000|2021-09-23 04:56:10|86908.3|86858.3|86909.5|86859.5|86909.5|86859.5|86907.7|86857.7|8
1632372980000|2021-09-23 04:56:20|86909.6|86859.6|86908.3|86858.3|86909.7|86859.7|86907.9|86857.9|7
1632372990000|2021-09-23 04:56:30|86907.8|86857.8|86908.4|86858.4|86908.5|86858.5|86907|86857|17
1632373000000|2021-09-23 04:56:40|86908.5|86858.5|86907.1|86857.1|86908.5|86858.5|86906.9|86856.9|13
1632373010000|2021-09-23 04:56:50|86908.1|86858.1|86909.4|86859.4|86909.5|86859.5|86907.6|86857.6|24
1632373020000|2021-09-23 04:57:00|86910.1|86860.1|86910.4|86860.4|86910.6|86860.6|86908.8|86858.8|25
1632373030000|2021-09-23 04:57:10|86909.4|86859.4|86909.6|86859.6|86910.2|86860.2|86908.5|86858.5|23
1632373040000|2021-09-23 04:57:20|86909.7|86859.7|86908.7|86858.7|86910|86860|86908.7|86858.7|19
1632373050000|2021-09-23 04:57:30|86908.9|86858.9|86908.1|86858.1|86909.4|86859.4|86907.5|86857.5|20
1632373060000|2021-09-23 04:57:40|86907.6|86857.6|86906.7|86856.7|86907.8|86857.8|86906.4|86856.4|8
1632373070000|2021-09-23 04:57:50|86907.3|86857.3|86909.3|86859.3|86912.6|86862.6|86907.3|86857.3|25
1632373080000|2021-09-23 04:58:00|86909.2|86859.2|86908.5|86858.5|86910.3|86860.3|86907.7|86857.7|30
1632373090000|2021-09-23 04:58:10|86908.7|86858.7|86906.7|86856.7|86908.8|86858.8|86906.4|86856.4|20
1632373100000|2021-09-23 04:58:20|86906.3|86856.3|86903.3|86853.3|86906.3|86856.3|86901.2|86851.2|27
1632373110000|2021-09-23 04:58:30|86903|86853|86902.8|86852.8|86903.6|86853.6|86902.8|86852.8|19
1632373120000|2021-09-23 04:58:40|86902.7|86852.7|86903.1|86853.1|86903.2|86853.2|86902.7|86852.7|5
1632373130000|2021-09-23 04:58:50|86903.3|86853.3|86900.1|86850.1|86904.3|86854.3|86900|86850|17
1632373140000|2021-09-23 04:59:00|86901.7|86851.7|86899.3|86849.3|86901.7|86851.7|86898.9|86848.9|25
1632373150000|2021-09-23 04:59:10|86898.7|86848.7|86900.7|86850.7|86902.3|86852.3|86898.7|86848.7|29
1632373160000|2021-09-23 04:59:20|86900.2|86850.2|86897.7|86847.7|86900.2|86850.2|86895.6|86845.6|32
1632373170000|2021-09-23 04:59:30|86898.3|86848.3|86897.9|86847.9|86898.9|86848.9|86897.6|86847.6|13
1632373180000|2021-09-23 04:59:40|86897.7|86847.7|86896|86846|86898.2|86848.2|86895.9|86845.9|19
1632373190000|2021-09-23 04:59:50|86898.3|86848.3|86899.7|86849.7|86899.7|86849.7|86894.3|86844.3|18
1632373200000|2021-09-23 05:00:00|86900|86850|86903.3|86853.3|86905.8|86855.8|86897.8|86847.8|45
1632373210000|2021-09-23 05:00:10|86902.6|86852.6|86905.4|86855.4|86906.7|86856.7|86901.9|86851.9|20
1632373220000|2021-09-23 05:00:20|86905.3|86855.3|86905|86855|86905.4|86855.4|86903|86853|25
1632373230000|2021-09-23 05:00:30|86905.1|86855.1|86904.5|86854.5|86908|86858|86903.2|86853.2|39
1632373240000|2021-09-23 05:00:40|86902.6|86852.6|86902.5|86852.5|86905.2|86855.2|86902|86852|64
1632373250000|2021-09-23 05:00:50|86902|86852|86901.8|86851.8|86905|86855|86900.8|86850.8|68
1632373260000|2021-09-23 05:01:00|86902.4|86852.4|86900.4|86850.4|86903.9|86853.9|86900.4|86850.4|59
1632373270000|2021-09-23 05:01:10|86900.6|86850.6|86900.6|86850.6|86903.2|86853.2|86899.7|86849.7|55
1632373280000|2021-09-23 05:01:20|86900.8|86850.8|86898.4|86848.4|86901.7|86851.7|86898.4|86848.4|29
1632373290000|2021-09-23 05:01:30|86898.7|86848.7|86902.1|86852.1|86902.1|86852.1|86898.6|86848.6|50
1632373300000|2021-09-23 05:01:40|86902.5|86852.5|86899.7|86849.7|86902.8|86852.8|86896.7|86846.7|24
1632373310000|2021-09-23 05:01:50|86897|86847|86897.2|86847.2|86901|86851|86896.4|86846.4|50
1632373320000|2021-09-23 05:02:00|86898.1|86848.1|86897|86847|86900|86850|86893.8|86843.8|34
1632373330000|2021-09-23 05:02:10|86896.8|86846.8|86897|86847|86898.8|86848.8|86895.9|86845.9|61
1632373340000|2021-09-23 05:02:20|86894.8|86844.8|86896.8|86846.8|86898.9|86848.9|86894.8|86844.8|48
1632373350000|2021-09-23 05:02:30|86898.8|86848.8|86899.6|86849.6|86901.4|86851.4|86897.6|86847.6|51
1632373360000|2021-09-23 05:02:40|86899.9|86849.9|86898.9|86848.9|86900.5|86850.5|86897.4|86847.4|19
1632373370000|2021-09-23 05:02:50|86898.7|86848.7|86896.3|86846.3|86899.8|86849.8|86896|86846|67
1632373380000|2021-09-23 05:03:00|86896.4|86846.4|86894.2|86844.2|86897|86847|86893.5|86843.5|72
1632373390000|2021-09-23 05:03:10|86894.1|86844.1|86897|86847|86897.6|86847.6|86893.6|86843.6|43
1632373400000|2021-09-23 05:03:20|86897.3|86847.3|86900.3|86850.3|86900.3|86850.3|86896.9|86846.9|21
1632373410000|2021-09-23 05:03:30|86901.1|86851.1|86900.2|86850.2|86901.1|86851.1|86900.2|86850.2|12
1632373420000|2021-09-23 05:03:40|86897.7|86847.7|86899.7|86849.7|86899.8|86849.8|86897.2|86847.2|23
1632373430000|2021-09-23 05:03:50|86899.4|86849.4|86900.8|86850.8|86900.8|86850.8|86899|86849|23
1632373440000|2021-09-23 05:04:00|86901|86851|86899.2|86849.2|86901.9|86851.9|86898.8|86848.8|27
1632373450000|2021-09-23 05:04:10|86899.3|86849.3|86899.9|86849.9|86900.2|86850.2|86897.5|86847.5|29
1632373460000|2021-09-23 05:04:20|86899|86849|86899|86849|86900.3|86850.3|86897.4|86847.4|27
1632373470000|2021-09-23 05:04:30|86899.7|86849.7|86897.5|86847.5|86900.7|86850.7|86896.8|86846.8|44
1632373480000|2021-09-23 05:04:40|86897.4|86847.4|86897.4|86847.4|86899|86849|86896.6|86846.6|54
1632373490000|2021-09-23 05:04:50|86897.5|86847.5|86899.4|86849.4|86899.5|86849.5|86897|86847|29
1632373500000|2021-09-23 05:05:00|86899|86849|86900.9|86850.9|86900.9|86850.9|86898.7|86848.7|15
1632373510000|2021-09-23 05:05:10|86901|86851|86900.4|86850.4|86901|86851|86896.4|86846.4|35
1632373520000|2021-09-23 05:05:20|86900.3|86850.3|86900|86850|86902.9|86852.9|86896.6|86846.6|68
1632373530000|2021-09-23 05:05:30|86898.8|86848.8|86899.8|86849.8|86901|86851|86896.6|86846.6|66
1632373540000|2021-09-23 05:05:40|86900.6|86850.6|86895.8|86845.8|86901.1|86851.1|86895.3|86845.3|67
1632373550000|2021-09-23 05:05:50|86895.9|86845.9|86894.8|86844.8|86896.4|86846.4|86892.5|86842.5|49
1632373560000|2021-09-23 05:06:00|86894.4|86844.4|86896.2|86846.2|86896.7|86846.7|86893.1|86843.1|54
1632373570000|2021-09-23 05:06:10|86896|86846|86896.2|86846.2|86896.6|86846.6|86895.7|86845.7|59
1632373580000|2021-09-23 05:06:20|86896.1|86846.1|86895.3|86845.3|86896.1|86846.1|86893.2|86843.2|38
1632373590000|2021-09-23 05:06:30|86895.6|86845.6|86896.7|86846.7|86897.1|86847.1|86894.2|86844.2|40
1632373600000|2021-09-23 05:06:40|86896.9|86846.9|86896.7|86846.7|86898|86848|86894.9|86844.9|38
1632373610000|2021-09-23 05:06:50|86896.2|86846.2|86895.7|86845.7|86898.3|86848.3|86894.8|86844.8|39
1632373620000|2021-09-23 05:07:00|86895.6|86845.6|86892.1|86842.1|86897.2|86847.2|86891.2|86841.2|39
1632373630000|2021-09-23 05:07:10|86892.4|86842.4|86892.3|86842.3|86892.4|86842.4|86891|86841|34
1632373640000|2021-09-23 05:07:20|86892.1|86842.1|86890.5|86840.5|86892.5|86842.5|86890.4|86840.4|51
1632373650000|2021-09-23 05:07:30|86890.8|86840.8|86890.7|86840.7|86891.3|86841.3|86888.7|86838.7|40
1632373660000|2021-09-23 05:07:40|86891.1|86841.1|86891.1|86841.1|86892.1|86842.1|86890|86840|49
1632373670000|2021-09-23 05:07:50|86891|86841|86892.2|86842.2|86892.2|86842.2|86891|86841|41
1632373680000|2021-09-23 05:08:00|86892.3|86842.3|86891.2|86841.2|86892.3|86842.3|86890|86840|35
1632373690000|2021-09-23 05:08:10|86891|86841|86892.9|86842.9|86893|86843|86890.8|86840.8|36
1632373700000|2021-09-23 05:08:20|86893|86843|86892.9|86842.9|86893.3|86843.3|86890.6|86840.6|53
1632373710000|2021-09-23 05:08:30|86892.8|86842.8|86892.7|86842.7|86893.6|86843.6|86892|86842|37
1632373720000|2021-09-23 05:08:40|86892.5|86842.5|86892.6|86842.6|86893.1|86843.1|86889.8|86839.8|41
1632373730000|2021-09-23 05:08:50|86892|86842|86892.5|86842.5|86893.3|86843.3|86891.7|86841.7|40
1632373740000|2021-09-23 05:09:00|86892.3|86842.3|86894.3|86844.3|86894.7|86844.7|86891.9|86841.9|42
1632373750000|2021-09-23 05:09:10|86894.4|86844.4|86893.7|86843.7|86894.8|86844.8|86892.9|86842.9|43
1632373760000|2021-09-23 05:09:20|86893.8|86843.8|86894|86844|86894|86844|86889.4|86839.4|48
1632373770000|2021-09-23 05:09:30|86893.9|86843.9|86894.4|86844.4|86894.7|86844.7|86892.4|86842.4|50
1632373780000|2021-09-23 05:09:40|86894.2|86844.2|86895|86845|86895.1|86845.1|86893.9|86843.9|40
1632373790000|2021-09-23 05:09:50|86894.7|86844.7|86897.9|86847.9|86898|86848|86891.8|86841.8|42
1632373800000|2021-09-23 05:10:00|86897.8|86847.8|86893.4|86843.4|86899.4|86849.4|86892.2|86842.2|61
1632373810000|2021-09-23 05:10:10|86893.2|86843.2|86892.8|86842.8|86894.4|86844.4|86892.5|86842.5|35
1632373820000|2021-09-23 05:10:20|86892.7|86842.7|86893.4|86843.4|86894.4|86844.4|86892.7|86842.7|34
1632373830000|2021-09-23 05:10:30|86893.3|86843.3|86894.7|86844.7|86894.8|86844.8|86893.3|86843.3|32
1632373840000|2021-09-23 05:10:40|86894.6|86844.6|86895.6|86845.6|86896|86846|86891.1|86841.1|32
1632373850000|2021-09-23 05:10:50|86895.3|86845.3|86895.1|86845.1|86895.6|86845.6|86895|86845|39
1632373860000|2021-09-23 05:11:00|86895|86845|86896.1|86846.1|86896.5|86846.5|86893|86843|34
1632373870000|2021-09-23 05:11:10|86896|86846|86896|86846|86896.5|86846.5|86895.3|86845.3|47
1632373880000|2021-09-23 05:11:20|86895.9|86845.9|86894.7|86844.7|86896.1|86846.1|86893.6|86843.6|42
1632373890000|2021-09-23 05:11:30|86894.5|86844.5|86895.8|86845.8|86896.4|86846.4|86894.5|86844.5|53
1632373900000|2021-09-23 05:11:40|86896.1|86846.1|86896.7|86846.7|86897.3|86847.3|86895.9|86845.9|57
1632373910000|2021-09-23 05:11:50|86896.6|86846.6|86896.9|86846.9|86897.4|86847.4|86892.6|86842.6|45
1632373920000|2021-09-23 05:12:00|86896.7|86846.7|86900|86850|86900|86850|86895.8|86845.8|41
1632373930000|2021-09-23 05:12:10|86901.2|86851.2|86901.8|86851.8|86905.1|86855.1|86900.4|86850.4|53
1632373940000|2021-09-23 05:12:20|86901.9|86851.9|86899.7|86849.7|86903.2|86853.2|86899.4|86849.4|45
1632373950000|2021-09-23 05:12:30|86899.8|86849.8|86900.9|86850.9|86901|86851|86899.8|86849.8|38
1632373960000|2021-09-23 05:12:40|86900.7|86850.7|86900.4|86850.4|86901.5|86851.5|86899.7|86849.7|38
1632373970000|2021-09-23 05:12:50|86900.2|86850.2|86898.1|86848.1|86901|86851|86896.8|86846.8|46
1632373980000|2021-09-23 05:13:00|86898.2|86848.2|86897.1|86847.1|86899.6|86849.6|86897|86847|45
1632373990000|2021-09-23 05:13:10|86897|86847|86897.3|86847.3|86897.3|86847.3|86895.3|86845.3|56
1632374000000|2021-09-23 05:13:20|86897.2|86847.2|86895.3|86845.3|86898.4|86848.4|86894.8|86844.8|49
1632374010000|2021-09-23 05:13:30|86894.8|86844.8|86896.7|86846.7|86896.7|86846.7|86894.6|86844.6|48
1632374020000|2021-09-23 05:13:40|86896.5|86846.5|86897.4|86847.4|86898.4|86848.4|86896.3|86846.3|49
1632374030000|2021-09-23 05:13:50|86897|86847|86896.7|86846.7|86897.4|86847.4|86896.1|86846.1|46
1632374040000|2021-09-23 05:14:00|86896.6|86846.6|86896.5|86846.5|86898.2|86848.2|86895.8|86845.8|52
1632374050000|2021-09-23 05:14:10|86896.4|86846.4|86898|86848|86898.1|86848.1|86896.1|86846.1|49
1632374060000|2021-09-23 05:14:20|86898.1|86848.1|86899|86849|86900.6|86850.6|86896.1|86846.1|45
1632374070000|2021-09-23 05:14:30|86899.2|86849.2|86899.5|86849.5|86900.9|86850.9|86898.5|86848.5|32
1632374080000|2021-09-23 05:14:40|86899.3|86849.3|86899.4|86849.4|86899.9|86849.9|86898.1|86848.1|24
1632374090000|2021-09-23 05:14:50|86899.5|86849.5|86902.7|86852.7|86903|86853|86897.6|86847.6|23
1632374100000|2021-09-23 05:15:00|86902.4|86852.4|86900.8|86850.8|86902.7|86852.7|86900.4|86850.4|28
1632374110000|2021-09-23 05:15:10|86900.7|86850.7|86901.1|86851.1|86901.3|86851.3|86900.4|86850.4|33
1632374120000|2021-09-23 05:15:20|86900.6|86850.6|86897.9|86847.9|86901.2|86851.2|86897.9|86847.9|39
1632374130000|2021-09-23 05:15:30|86897.8|86847.8|86898.6|86848.6|86899.5|86849.5|86897.8|86847.8|56
1632374140000|2021-09-23 05:15:40|86898.5|86848.5|86898.2|86848.2|86899.1|86849.1|86897.3|86847.3|35
1632374150000|2021-09-23 05:15:50|86898.3|86848.3|86899.6|86849.6|86899.8|86849.8|86898|86848|33
1632374160000|2021-09-23 05:16:00|86899.4|86849.4|86898.5|86848.5|86899.4|86849.4|86896.9|86846.9|38
1632374170000|2021-09-23 05:16:10|86900.9|86850.9|86897.2|86847.2|86901.4|86851.4|86895.4|86845.4|32
1632374180000|2021-09-23 05:16:20|86896.5|86846.5|86897|86847|86898.1|86848.1|86896.5|86846.5|46
1632374190000|2021-09-23 05:16:30|86897.1|86847.1|86897|86847|86897.2|86847.2|86896|86846|39
1632374200000|2021-09-23 05:16:40|86896.8|86846.8|86894.7|86844.7|86896.9|86846.9|86894.1|86844.1|26
1632374210000|2021-09-23 05:16:50|86894.8|86844.8|86895.5|86845.5|86895.6|86845.6|86894.7|86844.7|25
1632374220000|2021-09-23 05:17:00|86895.6|86845.6|86898.4|86848.4|86899.2|86849.2|86893.5|86843.5|36
1632374230000|2021-09-23 05:17:10|86898.3|86848.3|86900.5|86850.5|86900.6|86850.6|86897.6|86847.6|46
1632374240000|2021-09-23 05:17:20|86900.2|86850.2|86896.8|86846.8|86900.2|86850.2|86896.3|86846.3|43
1632374250000|2021-09-23 05:17:30|86896.7|86846.7|86898|86848|86898.6|86848.6|86896.5|86846.5|33
1632374260000|2021-09-23 05:17:40|86898.5|86848.5|86898.3|86848.3|86898.7|86848.7|86897.2|86847.2|36
1632374270000|2021-09-23 05:17:50|86898.1|86848.1|86896.9|86846.9|86898.6|86848.6|86895|86845|37
1632374280000|2021-09-23 05:18:00|86896.7|86846.7|86899.6|86849.6|86900.5|86850.5|86896.7|86846.7|49
1632374290000|2021-09-23 05:18:10|86899.3|86849.3|86895.8|86845.8|86899.3|86849.3|86895.6|86845.6|55
1632374300000|2021-09-23 05:18:20|86896|86846|86897.6|86847.6|86898.2|86848.2|86894.9|86844.9|53
1632374310000|2021-09-23 05:18:30|86897.4|86847.4|86897.9|86847.9|86898.6|86848.6|86896.8|86846.8|46
1632374320000|2021-09-23 05:18:40|86897.8|86847.8|86898.6|86848.6|86899.4|86849.4|86897.6|86847.6|37
1632374330000|2021-09-23 05:18:50|86898.7|86848.7|86895.8|86845.8|86899.5|86849.5|86895.4|86845.4|47
1632374340000|2021-09-23 05:19:00|86895.6|86845.6|86899.5|86849.5|86899.7|86849.7|86895.6|86845.6|50
1632374350000|2021-09-23 05:19:10|86899.3|86849.3|86896.6|86846.6|86899.8|86849.8|86896.2|86846.2|53
1632374360000|2021-09-23 05:19:20|86896.9|86846.9|86898.3|86848.3|86900.1|86850.1|86896.9|86846.9|47
1632374370000|2021-09-23 05:19:30|86898.4|86848.4|86897.8|86847.8|86900.1|86850.1|86897.6|86847.6|57
1632374380000|2021-09-23 05:19:40|86897.5|86847.5|86898.9|86848.9|86899|86849|86897|86847|54
1632374390000|2021-09-23 05:19:50|86898.8|86848.8|86896.3|86846.3|86898.8|86848.8|86895.8|86845.8|59
1632374400000|2021-09-23 05:20:00|86895.8|86845.8|86898.6|86848.6|86899.4|86849.4|86895.7|86845.7|57
1632374410000|2021-09-23 05:20:10|86898.7|86848.7|86898.7|86848.7|86899.4|86849.4|86897.5|86847.5|52
1632374420000|2021-09-23 05:20:20|86898.9|86848.9|86898.8|86848.8|86904.5|86854.5|86898.4|86848.4|42
1632374430000|2021-09-23 05:20:30|86898.7|86848.7|86899.3|86849.3|86900.3|86850.3|86898.7|86848.7|38
1632374440000|2021-09-23 05:20:40|86899.4|86849.4|86898.7|86848.7|86900.4|86850.4|86898.5|86848.5|24
1632374450000|2021-09-23 05:20:50|86898.8|86848.8|86901|86851|86901|86851|86897.5|86847.5|15
1632374460000|2021-09-23 05:21:00|86900.4|86850.4|86900.5|86850.5|86900.9|86850.9|86899.5|86849.5|18
1632374470000|2021-09-23 05:21:10|86900.1|86850.1|86902.8|86852.8|86904.1|86854.1|86899.8|86849.8|26
1632374480000|2021-09-23 05:21:20|86902.7|86852.7|86901.9|86851.9|86902.7|86852.7|86900.7|86850.7|22
1632374490000|2021-09-23 05:21:30|86902|86852|86909.1|86859.1|86909.1|86859.1|86902|86852|29
1632374500000|2021-09-23 05:21:40|86910.1|86860.1|86909.4|86859.4|86910.1|86860.1|86905.6|86855.6|25
1632374510000|2021-09-23 05:21:50|86909|86859|86906.2|86856.2|86909|86859|86905.4|86855.4|33
1632374520000|2021-09-23 05:22:00|86906.4|86856.4|86905.6|86855.6|86906.4|86856.4|86901.3|86851.3|49
1632374530000|2021-09-23 05:22:10|86905.7|86855.7|86908.5|86858.5|86910.1|86860.1|86904.9|86854.9|51
1632374540000|2021-09-23 05:22:20|86908.9|86858.9|86913.9|86863.9|86914.5|86864.5|86906.3|86856.3|52
1632374550000|2021-09-23 05:22:30|86913.5|86863.5|86911.8|86861.8|86913.6|86863.6|86910.4|86860.4|44
1632374560000|2021-09-23 05:22:40|86911.5|86861.5|86909.2|86859.2|86912.1|86862.1|86908.6|86858.6|48
1632374570000|2021-09-23 05:22:50|86907.9|86857.9|86910.9|86860.9|86910.9|86860.9|86907.7|86857.7|45
1632374580000|2021-09-23 05:23:00|86910.8|86860.8|86909.3|86859.3|86911.2|86861.2|86908.7|86858.7|40
1632374590000|2021-09-23 05:23:10|86909.1|86859.1|86909.5|86859.5|86910.4|86860.4|86908.6|86858.6|57
1632374600000|2021-09-23 05:23:20|86909.8|86859.8|86909|86859|86911.1|86861.1|86908.1|86858.1|52
1632374610000|2021-09-23 05:23:30|86908.6|86858.6|86909.2|86859.2|86911.4|86861.4|86908.2|86858.2|28
1632374620000|2021-09-23 05:23:40|86908.6|86858.6|86909.4|86859.4|86909.4|86859.4|86907.4|86857.4|55
1632374630000|2021-09-23 05:23:50|86909.3|86859.3|86909.4|86859.4|86911.2|86861.2|86907.7|86857.7|48
1632374640000|2021-09-23 05:24:00|86909|86859|86908.5|86858.5|86909.9|86859.9|86908.3|86858.3|43
1632374650000|2021-09-23 05:24:10|86908.4|86858.4|86907|86857|86912.8|86862.8|86906.9|86856.9|65
1632374660000|2021-09-23 05:24:20|86907.7|86857.7|86908.9|86858.9|86910.3|86860.3|86906.5|86856.5|61
1632374670000|2021-09-23 05:24:30|86909.2|86859.2|86909|86859|86909.9|86859.9|86907.5|86857.5|55
1632374680000|2021-09-23 05:24:40|86908.9|86858.9|86909.9|86859.9|86910.4|86860.4|86907.9|86857.9|56
1632374690000|2021-09-23 05:24:50|86909.5|86859.5|86907.8|86857.8|86910.5|86860.5|86907.3|86857.3|53
1632374700000|2021-09-23 05:25:00|86908.2|86858.2|86910.8|86860.8|86911|86861|86907.9|86857.9|42
1632374710000|2021-09-23 05:25:10|86910.3|86860.3|86908.9|86858.9|86911.1|86861.1|86908.5|86858.5|31
1632374720000|2021-09-23 05:25:20|86909|86859|86907.4|86857.4|86910|86860|86907.2|86857.2|43
1632374730000|2021-09-23 05:25:30|86907.5|86857.5|86908.4|86858.4|86908.6|86858.6|86907.3|86857.3|15
1632374740000|2021-09-23 05:25:40|86908.3|86858.3|86907.2|86857.2|86909|86859|86906.8|86856.8|34
1632374750000|2021-09-23 05:25:50|86907|86857|86906.6|86856.6|86907.7|86857.7|86905|86855|37
1632374760000|2021-09-23 05:26:00|86906.7|86856.7|86907.6|86857.6|86908.7|86858.7|86906.2|86856.2|47
1632374770000|2021-09-23 05:26:10|86907.7|86857.7|86907.8|86857.8|86908|86858|86906.2|86856.2|54
1632374780000|2021-09-23 05:26:20|86907.7|86857.7|86907.2|86857.2|86910.2|86860.2|86906.5|86856.5|62
1632374790000|2021-09-23 05:26:30|86907|86857|86903.6|86853.6|86907.6|86857.6|86903.5|86853.5|19
1632374800000|2021-09-23 05:26:40|86903.8|86853.8|86906.9|86856.9|86909.7|86859.7|86903.6|86853.6|54
1632374810000|2021-09-23 05:26:50|86906.7|86856.7|86906.4|86856.4|86908.6|86858.6|86906.1|86856.1|47
1632374820000|2021-09-23 05:27:00|86906.3|86856.3|86907.2|86857.2|86908.4|86858.4|86905.9|86855.9|46
1632374830000|2021-09-23 05:27:10|86907.6|86857.6|86908.4|86858.4|86909.5|86859.5|86907.1|86857.1|22
1632374840000|2021-09-23 05:27:20|86908.5|86858.5|86908.1|86858.1|86910.6|86860.6|86908.1|86858.1|52
1632374850000|2021-09-23 05:27:30|86907.9|86857.9|86905.7|86855.7|86908.2|86858.2|86904.6|86854.6|59
1632374860000|2021-09-23 05:27:40|86905.3|86855.3|86904.5|86854.5|86906.5|86856.5|86904.4|86854.4|51
1632374870000|2021-09-23 05:27:50|86905|86855|86904.9|86854.9|86906.7|86856.7|86904.9|86854.9|52
1632374880000|2021-09-23 05:28:00|86905|86855|86906.7|86856.7|86907.6|86857.6|86904.6|86854.6|48
1632374890000|2021-09-23 05:28:10|86906.9|86856.9|86906.4|86856.4|86909.2|86859.2|86905.9|86855.9|52
1632374900000|2021-09-23 05:28:20|86906.3|86856.3|86906.1|86856.1|86906.3|86856.3|86904.7|86854.7|36
1632374910000|2021-09-23 05:28:30|86906|86856|86905.4|86855.4|86907.4|86857.4|86905.2|86855.2|39
1632374920000|2021-09-23 05:28:40|86906.7|86856.7|86906.7|86856.7|86907.4|86857.4|86904.2|86854.2|53
1632374930000|2021-09-23 05:28:50|86906.6|86856.6|86904.9|86854.9|86907|86857|86904.8|86854.8|49
1632374940000|2021-09-23 05:29:00|86905|86855|86900|86850|86905|86855|86899.3|86849.3|49
1632374950000|2021-09-23 05:29:10|86899.5|86849.5|86897|86847|86901.3|86851.3|86896.6|86846.6|47
1632374960000|2021-09-23 05:29:20|86897.2|86847.2|86896.5|86846.5|86899.6|86849.6|86896.5|86846.5|12
1632374970000|2021-09-23 05:29:30|86896.4|86846.4|86896.2|86846.2|86898.5|86848.5|86895.7|86845.7|54
1632374980000|2021-09-23 05:29:40|86897.5|86847.5|86897.7|86847.7|86898.8|86848.8|86896.3|86846.3|50
1632374990000|2021-09-23 05:29:50|86897.3|86847.3|86898.8|86848.8|86900.3|86850.3|86896.7|86846.7|62
1632375000000|2021-09-23 05:30:00|86900.2|86850.2|86895.6|86845.6|86900.2|86850.2|86895.6|86845.6|54
1632375010000|2021-09-23 05:30:10|86895.7|86845.7|86895.7|86845.7|86897.4|86847.4|86895.1|86845.1|54
1632375020000|2021-09-23 05:30:20|86895.6|86845.6|86898.3|86848.3|86898.3|86848.3|86895.4|86845.4|45
1632375030000|2021-09-23 05:30:30|86898.5|86848.5|86897.8|86847.8|86898.6|86848.6|86895.8|86845.8|42
1632375040000|2021-09-23 05:30:40|86897.9|86847.9|86896|86846|86898.2|86848.2|86895.8|86845.8|36
1632375050000|2021-09-23 05:30:50|86895.9|86845.9|86898.6|86848.6|86899.3|86849.3|86895.9|86845.9|37
1632375060000|2021-09-23 05:31:00|86897.9|86847.9|86899.2|86849.2|86900.3|86850.3|86897.9|86847.9|9
1632375070000|2021-09-23 05:31:10|86898.7|86848.7|86897.5|86847.5|86899.5|86849.5|86897.4|86847.4|13
1632375080000|2021-09-23 05:31:20|86897.7|86847.7|86901.9|86851.9|86901.9|86851.9|86897.5|86847.5|17
1632375090000|2021-09-23 05:31:30|86901.4|86851.4|86901.6|86851.6|86903.2|86853.2|86901.4|86851.4|17
1632375100000|2021-09-23 05:31:40|86901.7|86851.7|86903|86853|86904.4|86854.4|86901.7|86851.7|12
1632375110000|2021-09-23 05:31:50|86902.7|86852.7|86902.8|86852.8|86905.2|86855.2|86902.4|86852.4|33
1632375120000|2021-09-23 05:32:00|86902.7|86852.7|86900.8|86850.8|86903|86853|86900.8|86850.8|13
1632375130000|2021-09-23 05:32:10|86902.3|86852.3|86903.1|86853.1|86903.1|86853.1|86901.6|86851.6|6
1632375140000|2021-09-23 05:32:20|86902.7|86852.7|86899.5|86849.5|86902.7|86852.7|86899.3|86849.3|9
1632375150000|2021-09-23 05:32:30|86899.4|86849.4|86901.7|86851.7|86902.5|86852.5|86898.8|86848.8|16
1632375160000|2021-09-23 05:32:40|86901.8|86851.8|86902.5|86852.5|86903.4|86853.4|86901.8|86851.8|20
1632375170000|2021-09-23 05:32:50|86901.9|86851.9|86902.6|86852.6|86904.9|86854.9|86901.2|86851.2|17
1632375180000|2021-09-23 05:33:00|86902.7|86852.7|86898.5|86848.5|86902.9|86852.9|86897.2|86847.2|30
1632375190000|2021-09-23 05:33:10|86898.9|86848.9|86896.8|86846.8|86899.4|86849.4|86896.5|86846.5|18
1632375200000|2021-09-23 05:33:20|86897|86847|86897.3|86847.3|86898.3|86848.3|86896.7|86846.7|10
1632375210000|2021-09-23 05:33:30|86897.2|86847.2|86899.2|86849.2|86899.2|86849.2|86897.1|86847.1|18
1632375220000|2021-09-23 05:33:40|86899.3|86849.3|86897.7|86847.7|86899.4|86849.4|86896.4|86846.4|29
1632375230000|2021-09-23 05:33:50|86897.5|86847.5|86901.5|86851.5|86902.6|86852.6|86897|86847|26
1632375240000|2021-09-23 05:34:00|86901.8|86851.8|86901.3|86851.3|86901.8|86851.8|86899.8|86849.8|19
1632375250000|2021-09-23 05:34:10|86900.3|86850.3|86902|86852|86902.1|86852.1|86900.2|86850.2|22
1632375260000|2021-09-23 05:34:20|86902.4|86852.4|86901.7|86851.7|86902.7|86852.7|86901.1|86851.1|14
1632375270000|2021-09-23 05:34:30|86903.8|86853.8|86902.8|86852.8|86904.2|86854.2|86902.3|86852.3|16
1632375280000|2021-09-23 05:34:40|86903.7|86853.7|86902.7|86852.7|86903.7|86853.7|86902.2|86852.2|9
1632375290000|2021-09-23 05:34:50|86902.8|86852.8|86903.8|86853.8|86904.2|86854.2|86902.5|86852.5|17
1632375300000|2021-09-23 05:35:00|86905|86855|86902.6|86852.6|86905|86855|86902.6|86852.6|20
1632375310000|2021-09-23 05:35:10|86902.7|86852.7|86903.5|86853.5|86903.8|86853.8|86902.6|86852.6|7
1632375320000|2021-09-23 05:35:20|86905.2|86855.2|86897.9|86847.9|86905.2|86855.2|86897.9|86847.9|43
1632375330000|2021-09-23 05:35:30|86898|86848|86899.9|86849.9|86900.9|86850.9|86898|86848|33
1632375340000|2021-09-23 05:35:40|86900.6|86850.6|86900.4|86850.4|86900.9|86850.9|86900.3|86850.3|9
1632375350000|2021-09-23 05:35:50|86902|86852|86897.2|86847.2|86902|86852|86896.7|86846.7|26
1632375360000|2021-09-23 05:36:00|86898.8|86848.8|86897|86847|86898.8|86848.8|86896.7|86846.7|12
1632375370000|2021-09-23 05:36:10|86897.3|86847.3|86896.5|86846.5|86897.3|86847.3|86895.9|86845.9|11
1632375380000|2021-09-23 05:36:20|86896.4|86846.4|86896|86846|86899.1|86849.1|86894.9|86844.9|13
1632375390000|2021-09-23 05:36:30|86896.1|86846.1|86896.5|86846.5|86897|86847|86894.9|86844.9|28
1632375400000|2021-09-23 05:36:40|86896.6|86846.6|86895.7|86845.7|86897.2|86847.2|86895.7|86845.7|15
1632375410000|2021-09-23 05:36:50|86895.9|86845.9|86892|86842|86897|86847|86890.8|86840.8|22
1632375420000|2021-09-23 05:37:00|86891.9|86841.9|86887.8|86837.8|86892.3|86842.3|86887.8|86837.8|35
1632375430000|2021-09-23 05:37:10|86889.1|86839.1|86884.6|86834.6|86889.1|86839.1|86877.5|86827.5|40
1632375440000|2021-09-23 05:37:20|86883.4|86833.4|86876.6|86826.6|86884.5|86834.5|86876.6|86826.6|25
1632375450000|2021-09-23 05:37:30|86877|86827|86880.1|86830.1|86880.3|86830.3|86877|86827|31
1632375460000|2021-09-23 05:37:40|86879.8|86829.8|86880.4|86830.4|86880.5|86830.5|86877.2|86827.2|28
1632375470000|2021-09-23 05:37:50|86880.9|86830.9|86881|86831|86881.3|86831.3|86879.9|86829.9|20
1632375480000|2021-09-23 05:38:00|86881.6|86831.6|86882.1|86832.1|86882.1|86832.1|86880.1|86830.1|20
1632375490000|2021-09-23 05:38:10|86881.8|86831.8|86884.5|86834.5|86885|86835|86881.6|86831.6|17
1632375500000|2021-09-23 05:38:20|86884|86834|86882.5|86832.5|86884.1|86834.1|86882.2|86832.2|11
1632375510000|2021-09-23 05:38:30|86883.3|86833.3|86883.4|86833.4|86884.1|86834.1|86880.7|86830.7|35
1632375520000|2021-09-23 05:38:40|86883.1|86833.1|86879.7|86829.7|86884|86834|86878.2|86828.2|22
1632375530000|2021-09-23 05:38:50|86880.1|86830.1|86878.3|86828.3|86880.7|86830.7|86877.9|86827.9|20
1632375540000|2021-09-23 05:39:00|86877.9|86827.9|86878.5|86828.5|86880.2|86830.2|86877.9|86827.9|27
1632375550000|2021-09-23 05:39:10|86879.6|86829.6|86877.5|86827.5|86880|86830|86876.4|86826.4|29
1632375560000|2021-09-23 05:39:20|86877.7|86827.7|86878.1|86828.1|86879.1|86829.1|86877.6|86827.6|21
1632375570000|2021-09-23 05:39:30|86878.4|86828.4|86885.3|86835.3|86885.3|86835.3|86878.1|86828.1|27
1632375580000|2021-09-23 05:39:40|86886.6|86836.6|86881.4|86831.4|86886.6|86836.6|86880.9|86830.9|24
1632375590000|2021-09-23 05:39:50|86881.2|86831.2|86882.8|86832.8|86882.8|86832.8|86881.2|86831.2|21
1632375600000|2021-09-23 05:40:00|86882.9|86832.9|86881.2|86831.2|86884.6|86834.6|86881.1|86831.1|38
1632375610000|2021-09-23 05:40:10|86881|86831|86878|86828|86881.2|86831.2|86877.2|86827.2|28
1632375620000|2021-09-23 05:40:20|86877.7|86827.7|86874.9|86824.9|86880.2|86830.2|86873.8|86823.8|39
1632375630000|2021-09-23 05:40:30|86875.2|86825.2|86876.1|86826.1|86878.4|86828.4|86874.8|86824.8|42
1632375640000|2021-09-23 05:40:40|86875.5|86825.5|86875.8|86825.8|86877.6|86827.6|86873.7|86823.7|25
1632375650000|2021-09-23 05:40:50|86876.1|86826.1|86875.2|86825.2|86878.1|86828.1|86875.2|86825.2|15
1632375660000|2021-09-23 05:41:00|86874.2|86824.2|86875.1|86825.1|86877.9|86827.9|86874.1|86824.1|28
1632375670000|2021-09-23 05:41:10|86875.7|86825.7|86875|86825|86876.5|86826.5|86874.7|86824.7|23
1632375680000|2021-09-23 05:41:20|86875.3|86825.3|86873|86823|86875.8|86825.8|86873|86823|16
1632375690000|2021-09-23 05:41:30|86873.6|86823.6|86874.6|86824.6|86874.6|86824.6|86872.9|86822.9|16
1632375700000|2021-09-23 05:41:40|86873.4|86823.4|86872.9|86822.9|86874|86824|86872.9|86822.9|15
1632375710000|2021-09-23 05:41:50|86872.3|86822.3|86871.9|86821.9|86872.8|86822.8|86871.9|86821.9|7
1632375720000|2021-09-23 05:42:00|86871.2|86821.2|86872.3|86822.3|86875|86825|86871.1|86821.1|13
1632375730000|2021-09-23 05:42:10|86874|86824|86872.4|86822.4|86874.1|86824.1|86872.2|86822.2|19
1632375740000|2021-09-23 05:42:20|86872.2|86822.2|86872.9|86822.9|86873|86823|86871.1|86821.1|9
1632375750000|2021-09-23 05:42:30|86872.2|86822.2|86873.1|86823.1|86873.5|86823.5|86872.2|86822.2|14
1632375760000|2021-09-23 05:42:40|86872.9|86822.9|86869.4|86819.4|86872.9|86822.9|86866.4|86816.4|26
1632375770000|2021-09-23 05:42:50|86868.5|86818.5|86869|86819|86870.7|86820.7|86868.2|86818.2|16
1632375780000|2021-09-23 05:43:00|86868.1|86818.1|86867.7|86817.7|86869.5|86819.5|86867.2|86817.2|8
1632375790000|2021-09-23 05:43:10|86868|86818|86865.4|86815.4|86868.5|86818.5|86864.3|86814.3|32
1632375800000|2021-09-23 05:43:20|86865.8|86815.8|86867.9|86817.9|86871.7|86821.7|86863.8|86813.8|58
1632375810000|2021-09-23 05:43:30|86866.3|86816.3|86864.1|86814.1|86872.2|86822.2|86864.1|86814.1|43
1632375820000|2021-09-23 05:43:40|86864|86814|86863.4|86813.4|86864.9|86814.9|86862.2|86812.2|14
1632375830000|2021-09-23 05:43:50|86863.9|86813.9|86872.6|86822.6|86872.6|86822.6|86863.9|86813.9|24
1632375840000|2021-09-23 05:44:00|86873.3|86823.3|86873.2|86823.2|86874.3|86824.3|86872.1|86822.1|27
1632375850000|2021-09-23 05:44:10|86873.9|86823.9|86873.7|86823.7|86874.7|86824.7|86873.4|86823.4|19
1632375860000|2021-09-23 05:44:20|86873.6|86823.6|86873.2|86823.2|86873.9|86823.9|86873.1|86823.1|25
1632375870000|2021-09-23 05:44:30|86873|86823|86871.9|86821.9|86874.8|86824.8|86871.6|86821.6|27
1632375880000|2021-09-23 05:44:40|86872.7|86822.7|86870.5|86820.5|86877.4|86827.4|86864.9|86814.9|43
1632375890000|2021-09-23 05:44:50|86871.3|86821.3|86869.2|86819.2|86873.4|86823.4|86869.1|86819.1|40
1632375900000|2021-09-23 05:45:00|86869|86819|86870.3|86820.3|86870.3|86820.3|86868.6|86818.6|30
1632375910000|2021-09-23 05:45:10|86870.4|86820.4|86869.6|86819.6|86870.4|86820.4|86868.8|86818.8|34
1632375920000|2021-09-23 05:45:20|86869.3|86819.3|86869.1|86819.1|86869.4|86819.4|86868|86818|41
1632375930000|2021-09-23 05:45:30|86868.9|86818.9|86866.9|86816.9|86869.1|86819.1|86865.2|86815.2|45
1632375940000|2021-09-23 05:45:40|86867.2|86817.2|86867.6|86817.6|86868.8|86818.8|86863.6|86813.6|54
1632375950000|2021-09-23 05:45:50|86867.1|86817.1|86864.3|86814.3|86867.1|86817.1|86864.3|86814.3|52
1632375960000|2021-09-23 05:46:00|86865|86815|86865.3|86815.3|86865.3|86815.3|86862.4|86812.4|55
1632375970000|2021-09-23 05:46:10|86864.9|86814.9|86865.3|86815.3|86865.5|86815.5|86864.1|86814.1|42
1632375980000|2021-09-23 05:46:20|86865.4|86815.4|86861.5|86811.5|86865.4|86815.4|86861.5|86811.5|36
1632375990000|2021-09-23 05:46:30|86861.3|86811.3|86856.5|86806.5|86864.1|86814.1|86856.5|86806.5|36
1632376000000|2021-09-23 05:46:40|86858.9|86808.9|86855.7|86805.7|86861.6|86811.6|86839.8|86789.8|49
1632376010000|2021-09-23 05:46:50|86855.6|86805.6|86855.5|86805.5|86856.1|86806.1|86842|86792|43
1632376020000|2021-09-23 05:47:00|86855.4|86805.4|86854.4|86804.4|86855.5|86805.5|86854|86804|21
1632376030000|2021-09-23 05:47:10|86854.3|86804.3|86853.8|86803.8|86855.6|86805.6|86853.4|86803.4|21
1632376040000|2021-09-23 05:47:20|86853.7|86803.7|86855.2|86805.2|86855.8|86805.8|86853.3|86803.3|31
1632376050000|2021-09-23 05:47:30|86855.6|86805.6|86855.2|86805.2|86855.6|86805.6|86854.5|86804.5|18
1632376060000|2021-09-23 05:47:40|86855.6|86805.6|86848.3|86798.3|86856.2|86806.2|86848.3|86798.3|31
1632376070000|2021-09-23 05:47:50|86848.7|86798.7|86847.3|86797.3|86849|86799|86846.3|86796.3|30
1632376080000|2021-09-23 05:48:00|86847|86797|86837.4|86787.4|86848.1|86798.1|86836.1|86786.1|40
1632376090000|2021-09-23 05:48:10|86837|86787|86837.7|86787.7|86838.5|86788.5|86835|86785|27
1632376100000|2021-09-23 05:48:20|86837.6|86787.6|86838.9|86788.9|86839.6|86789.6|86836.7|86786.7|28
1632376110000|2021-09-23 05:48:30|86838.6|86788.6|86838.9|86788.9|86839.2|86789.2|86837.9|86787.9|21
1632376120000|2021-09-23 05:48:40|86839|86789|86840.4|86790.4|86840.5|86790.5|86838.1|86788.1|43
1632376130000|2021-09-23 05:48:50|86840.2|86790.2|86839.8|86789.8|86840.9|86790.9|86839.3|86789.3|25
1632376140000|2021-09-23 05:49:00|86839.7|86789.7|86841.8|86791.8|86842.4|86792.4|86838.9|86788.9|29
1632376150000|2021-09-23 05:49:10|86842.2|86792.2|86842.4|86792.4|86843.1|86793.1|86841.7|86791.7|18
1632376160000|2021-09-23 05:49:20|86842.3|86792.3|86844.4|86794.4|86844.4|86794.4|86841.8|86791.8|21
1632376170000|2021-09-23 05:49:30|86844.9|86794.9|86845.6|86795.6|86846.4|86796.4|86843.6|86793.6|23
1632376180000|2021-09-23 05:49:40|86845.4|86795.4|86845.6|86795.6|86845.6|86795.6|86843.3|86793.3|35
1632376190000|2021-09-23 05:49:50|86845.4|86795.4|86847.1|86797.1|86847.1|86797.1|86845.1|86795.1|28
1632376200000|2021-09-23 05:50:00|86847.3|86797.3|86846.7|86796.7|86847.4|86797.4|86846.5|86796.5|33
1632376210000|2021-09-23 05:50:10|86846.8|86796.8|86844.5|86794.5|86848.2|86798.2|86844.1|86794.1|21
1632376220000|2021-09-23 05:50:20|86844.8|86794.8|86845.6|86795.6|86845.7|86795.7|86843.6|86793.6|27
1632376230000|2021-09-23 05:50:30|86845.4|86795.4|86845.8|86795.8|86846.2|86796.2|86844.4|86794.4|40
1632376240000|2021-09-23 05:50:40|86845.6|86795.6|86844.8|86794.8|86846.2|86796.2|86844.8|86794.8|37
1632376250000|2021-09-23 05:50:50|86845|86795|86845.8|86795.8|86846|86796|86844.7|86794.7|26
1632376260000|2021-09-23 05:51:00|86845.6|86795.6|86842.9|86792.9|86845.7|86795.7|86841.6|86791.6|45
1632376270000|2021-09-23 05:51:10|86842.7|86792.7|86841.7|86791.7|86842.9|86792.9|86841.3|86791.3|26
1632376280000|2021-09-23 05:51:20|86841.9|86791.9|86841.6|86791.6|86843.3|86793.3|86840.9|86790.9|41
1632376290000|2021-09-23 05:51:30|86841.5|86791.5|86841.3|86791.3|86842.2|86792.2|86840.3|86790.3|39
1632376300000|2021-09-23 05:51:40|86841.4|86791.4|86840.2|86790.2|86841.4|86791.4|86837.8|86787.8|47
1632376310000|2021-09-23 05:51:50|86840.5|86790.5|86840.1|86790.1|86841.1|86791.1|86839.3|86789.3|37
1632376320000|2021-09-23 05:52:00|86840.2|86790.2|86838.7|86788.7|86840.2|86790.2|86837.3|86787.3|39
1632376330000|2021-09-23 05:52:10|86838.9|86788.9|86839.6|86789.6|86840.4|86790.4|86837.5|86787.5|16
1632376340000|2021-09-23 05:52:20|86839.5|86789.5|86842.6|86792.6|86842.9|86792.9|86839.1|86789.1|45
1632376350000|2021-09-23 05:52:30|86842.2|86792.2|86842|86792|86842.7|86792.7|86841|86791|24
1632376360000|2021-09-23 05:52:40|86841.8|86791.8|86842.9|86792.9|86843.2|86793.2|86841.5|86791.5|25
1632376370000|2021-09-23 05:52:50|86843|86793|86841.3|86791.3|86843.1|86793.1|86841|86791|31
1632376380000|2021-09-23 05:53:00|86841.5|86791.5|86841.4|86791.4|86843.9|86793.9|86841.1|86791.1|34
1632376390000|2021-09-23 05:53:10|86841.9|86791.9|86840.8|86790.8|86842|86792|86840.3|86790.3|19
1632376400000|2021-09-23 05:53:20|86840.7|86790.7|86843.2|86793.2|86843.6|86793.6|86840.7|86790.7|17
1632376410000|2021-09-23 05:53:30|86841.9|86791.9|86843.2|86793.2|86843.7|86793.7|86840.6|86790.6|30
1632376420000|2021-09-23 05:53:40|86843.1|86793.1|86842.1|86792.1|86844.2|86794.2|86842.1|86792.1|20
1632376430000|2021-09-23 05:53:50|86842.2|86792.2|86842.4|86792.4|86843.3|86793.3|86841.9|86791.9|30
1632376440000|2021-09-23 05:54:00|86842.2|86792.2|86840.7|86790.7|86842.2|86792.2|86839.7|86789.7|36
1632376450000|2021-09-23 05:54:10|86840.6|86790.6|86840.5|86790.5|86840.9|86790.9|86840.1|86790.1|32
1632376460000|2021-09-23 05:54:20|86840.8|86790.8|86834.3|86784.3|86840.8|86790.8|86833.6|86783.6|53
1632376470000|2021-09-23 05:54:30|86834.4|86784.4|86834.9|86784.9|86835.5|86785.5|86834|86784|43
1632376480000|2021-09-23 05:54:40|86835.2|86785.2|86836.1|86786.1|86836.1|86786.1|86834.8|86784.8|33
1632376490000|2021-09-23 05:54:50|86836.2|86786.2|86837.2|86787.2|86837.3|86787.3|86836.1|86786.1|26
1632376500000|2021-09-23 05:55:00|86837.4|86787.4|86837.6|86787.6|86838|86788|86836.9|86786.9|17
1632376510000|2021-09-23 05:55:10|86837.7|86787.7|86838.9|86788.9|86839.1|86789.1|86837.6|86787.6|17
1632376520000|2021-09-23 05:55:20|86838.7|86788.7|86838.1|86788.1|86839.4|86789.4|86836.3|86786.3|22
1632376530000|2021-09-23 05:55:30|86838.4|86788.4|86841.7|86791.7|86842|86792|86838.3|86788.3|28
1632376540000|2021-09-23 05:55:40|86841.5|86791.5|86844|86794|86845|86795|86840.9|86790.9|34
1632376550000|2021-09-23 05:55:50|86844.4|86794.4|86845.4|86795.4|86845.5|86795.5|86843.3|86793.3|40
1632376560000|2021-09-23 05:56:00|86844.3|86794.3|86844.9|86794.9|86845.6|86795.6|86843.3|86793.3|51
1632376570000|2021-09-23 05:56:10|86844.7|86794.7|86843.6|86793.6|86844.9|86794.9|86842.9|86792.9|44
1632376580000|2021-09-23 05:56:20|86843.4|86793.4|86843.2|86793.2|86844|86794|86841.2|86791.2|50
1632376590000|2021-09-23 05:56:30|86843.3|86793.3|86845.4|86795.4|86845.9|86795.9|86843.1|86793.1|47
1632376600000|2021-09-23 05:56:40|86845.2|86795.2|86858.6|86808.6|86861.1|86811.1|86845.2|86795.2|53
1632376610000|2021-09-23 05:56:50|86858.8|86808.8|86861.9|86811.9|86862.4|86812.4|86858.8|86808.8|46
1632376620000|2021-09-23 05:57:00|86861.3|86811.3|86867.4|86817.4|86867.4|86817.4|86860|86810|42
1632376630000|2021-09-23 05:57:10|86867.6|86817.6|86867.8|86817.8|86869.5|86819.5|86865.4|86815.4|52
1632376640000|2021-09-23 05:57:20|86867.7|86817.7|86868.4|86818.4|86869|86819|86866.3|86816.3|46
1632376650000|2021-09-23 05:57:30|86868.5|86818.5|86868.1|86818.1|86869.1|86819.1|86867.3|86817.3|38
1632376660000|2021-09-23 05:57:40|86868|86818|86868|86818|86869|86819|86867.7|86817.7|43
1632376670000|2021-09-23 05:57:50|86867.9|86817.9|86868.1|86818.1|86869|86819|86867.4|86817.4|35
1632376680000|2021-09-23 05:58:00|86867.9|86817.9|86867|86817|86868.5|86818.5|86866.1|86816.1|41
1632376690000|2021-09-23 05:58:10|86867.1|86817.1|86868|86818|86869.8|86819.8|86866.9|86816.9|30
1632376700000|2021-09-23 05:58:20|86868.1|86818.1|86875.6|86825.6|86876.8|86826.8|86867.7|86817.7|40
1632376710000|2021-09-23 05:58:30|86874.8|86824.8|86878.4|86828.4|86882.5|86832.5|86873.5|86823.5|52
1632376720000|2021-09-23 05:58:40|86878.5|86828.5|86879.1|86829.1|86879.3|86829.3|86878.2|86828.2|40
1632376730000|2021-09-23 05:58:50|86879.3|86829.3|86880|86830|86880.1|86830.1|86878.6|86828.6|37
1632376740000|2021-09-23 05:59:00|86879.9|86829.9|86883.3|86833.3|86885.2|86835.2|86879.5|86829.5|44
1632376750000|2021-09-23 05:59:10|86883.5|86833.5|86884.8|86834.8|86884.8|86834.8|86882.1|86832.1|51
1632376760000|2021-09-23 05:59:20|86884.7|86834.7|86884.9|86834.9|86886.5|86836.5|86884.4|86834.4|39
1632376770000|2021-09-23 05:59:30|86884.8|86834.8|86884.5|86834.5|86885.9|86835.9|86883.5|86833.5|38
1632376780000|2021-09-23 05:59:40|86883.8|86833.8|86885.8|86835.8|86887.5|86837.5|86883.8|86833.8|42
1632376790000|2021-09-23 05:59:50|86887.1|86837.1|86888|86838|86888.9|86838.9|86887.1|86837.1|32
1632376800000|2021-09-23 06:00:00|86888.1|86838.1|86891.7|86841.7|86892|86842|86888.1|86838.1|46
1632376810000|2021-09-23 06:00:10|86891.8|86841.8|86892.3|86842.3|86894.4|86844.4|86891|86841|33
1632376820000|2021-09-23 06:00:20|86892.1|86842.1|86899|86849|86899.5|86849.5|86891.5|86841.5|37
1632376830000|2021-09-23 06:00:30|86898.6|86848.6|86895.2|86845.2|86898.7|86848.7|86892.3|86842.3|37
1632376840000|2021-09-23 06:00:40|86894.7|86844.7|86892.8|86842.8|86894.7|86844.7|86892.1|86842.1|35
1632376850000|2021-09-23 06:00:50|86893|86843|86893.8|86843.8|86894.6|86844.6|86893|86843|27
1632376860000|2021-09-23 06:01:00|86893.2|86843.2|86884.5|86834.5|86893.2|86843.2|86884.3|86834.3|39
1632376870000|2021-09-23 06:01:10|86884|86834|86885.3|86835.3|86886|86836|86884|86834|32
1632376880000|2021-09-23 06:01:20|86885.5|86835.5|86886.3|86836.3|86887.1|86837.1|86885.5|86835.5|32
1632376890000|2021-09-23 06:01:30|86886.1|86836.1|86885.7|86835.7|86886.3|86836.3|86880|86830|41
1632376900000|2021-09-23 06:01:40|86885.9|86835.9|86892|86842|86892.2|86842.2|86885.9|86835.9|47
1632376910000|2021-09-23 06:01:50|86891.8|86841.8|86893.6|86843.6|86898|86848|86891.8|86841.8|48
1632376920000|2021-09-23 06:02:00|86893.9|86843.9|86891.4|86841.4|86893.9|86843.9|86890.7|86840.7|38
1632376930000|2021-09-23 06:02:10|86891.7|86841.7|86893.4|86843.4|86893.7|86843.7|86890.1|86840.1|40
1632376940000|2021-09-23 06:02:20|86893.3|86843.3|86889.8|86839.8|86893.3|86843.3|86889.2|86839.2|44
1632376950000|2021-09-23 06:02:30|86890.5|86840.5|86890.8|86840.8|86890.9|86840.9|86889.2|86839.2|28
1632376960000|2021-09-23 06:02:40|86890.7|86840.7|86890.6|86840.6|86891.6|86852.1|86876.9|86839.3|27
1632376970000|2021-09-23 06:02:50|86890.5|86840.5|86891.1|86841.1|86891.6|86841.6|86888.7|86838.7|28
1632376980000|2021-09-23 06:03:00|86891.3|86841.3|86895|86845|86895.5|86845.5|86891.3|86841.3|31
1632376990000|2021-09-23 06:03:10|86895.3|86845.3|86888.1|86838.1|86895.3|86845.3|86887.9|86837.9|32
1632377000000|2021-09-23 06:03:20|86888|86838|86891.7|86841.7|86891.9|86841.9|86887.9|86837.9|40
1632377010000|2021-09-23 06:03:30|86891.8|86841.8|86892.4|86842.4|86895.8|86845.8|86891.5|86841.5|38
1632377020000|2021-09-23 06:03:40|86892.3|86842.3|86892.3|86842.3|86892.4|86842.4|86890.2|86840.2|31
1632377030000|2021-09-23 06:03:50|86892.4|86842.4|86892.8|86842.8|86892.9|86842.9|86892.1|86842.1|22
1632377040000|2021-09-23 06:04:00|86892.9|86842.9|86896.5|86846.5|86898.2|86848.2|86892.5|86842.5|36
1632377050000|2021-09-23 06:04:10|86896.3|86846.3|86888.5|86838.5|86896.3|86846.3|86887.7|86837.7|45
1632377060000|2021-09-23 06:04:20|86888.3|86838.3|86888.2|86838.2|86888.7|86838.7|86887.4|86837.4|30
1632377070000|2021-09-23 06:04:30|86888.4|86838.4|86890.1|86840.1|86890.1|86840.1|86888|86838|27
1632377080000|2021-09-23 06:04:40|86890.2|86840.2|86890.4|86840.4|86892.6|86842.6|86889.5|86839.5|34
1632377090000|2021-09-23 06:04:50|86890|86840|86892.3|86842.3|86893.8|86843.8|86889.5|86839.5|42
1632377100000|2021-09-23 06:05:00|86893.7|86843.7|86891.9|86841.9|86897.3|86847.3|86891.1|86841.1|49
1632377110000|2021-09-23 06:05:10|86891.8|86841.8|86895.7|86845.7|86896.2|86846.2|86891.5|86841.5|35
1632377120000|2021-09-23 06:05:20|86895.6|86845.6|86897.3|86847.3|86899.1|86849.1|86891.8|86841.8|47
1632377130000|2021-09-23 06:05:30|86897.4|86847.4|86897.8|86847.8|86898|86848|86895.3|86845.3|37
1632377140000|2021-09-23 06:05:40|86897.6|86847.6|86893.7|86843.7|86897.6|86856|86877.9|86840.7|53
1632377150000|2021-09-23 06:05:50|86894.3|86844.3|86898.3|86848.3|86898.7|86848.7|86891.9|86841.9|29
1632377160000|2021-09-23 06:06:00|86898.4|86848.4|86899.1|86849.1|86899.4|86849.4|86897.8|86847.8|39
1632377170000|2021-09-23 06:06:10|86898.9|86848.9|86901.3|86851.3|86901.3|86851.3|86898.3|86848.3|30
1632377180000|2021-09-23 06:06:20|86901.8|86851.8|86901.9|86851.9|86903.9|86853.9|86900.8|86850.8|33
1632377190000|2021-09-23 06:06:30|86901.7|86851.7|86896.8|86846.8|86902|86852|86896.7|86846.7|44
1632377200000|2021-09-23 06:06:40|86896.7|86846.7|86900.3|86850.3|86901.6|86851.6|86896|86846|25
1632377210000|2021-09-23 06:06:50|86897|86847|86867.1|86817.1|86897|86847|86866.6|86816.6|43
1632377220000|2021-09-23 06:07:00|86867|86817|86868.9|86818.9|86870.6|86833|86858|86815.9|52
1632377230000|2021-09-23 06:07:10|86868.8|86818.8|86867.3|86817.3|86868.8|86818.8|86864.9|86814.9|36
1632377240000|2021-09-23 06:07:20|86867.5|86817.5|86869.7|86819.7|86869.7|86819.7|86866.9|86816.9|29
1632377250000|2021-09-23 06:07:30|86870.6|86820.6|86866.4|86816.4|86870.7|86820.7|86863.8|86813.8|40
1632377260000|2021-09-23 06:07:40|86867.4|86817.4|86866.3|86816.3|86867.5|86817.5|86865.5|86815.5|40
1632377270000|2021-09-23 06:07:50|86866.5|86816.5|86858.9|86808.9|86866.5|86816.5|86858.2|86808.2|44
1632377280000|2021-09-23 06:08:00|86858.6|86808.6|86858.5|86808.5|86862.7|86812.7|86857.2|86807.2|47
1632377290000|2021-09-23 06:08:10|86858.3|86808.3|86860|86810|86862|86812|86857.4|86807.4|34
1632377300000|2021-09-23 06:08:20|86860.2|86810.2|86859.7|86809.7|86860.5|86810.5|86858.4|86808.4|29
1632377310000|2021-09-23 06:08:30|86859.9|86809.9|86858.9|86808.9|86859.9|86809.9|86856.5|86806.5|35
1632377320000|2021-09-23 06:08:40|86858.7|86808.7|86860.6|86810.6|86861.6|86811.6|86858.7|86808.7|34
1632377330000|2021-09-23 06:08:50|86861.4|86811.4|86861|86811|86861.7|86811.7|86859.3|86809.3|27
1632377340000|2021-09-23 06:09:00|86860.9|86810.9|86853.1|86828.1|86861.6|86828.1|86851.8|86809.9|28
1632377350000|2021-09-23 06:09:10|86853|86828|86887.4|86837.4|86887.4|86837.4|86853|86810|61
1632377360000|2021-09-23 06:09:20|86887.2|86837.2|86879.2|86829.2|86887.9|86837.9|86878.8|86828.8|46
1632377370000|2021-09-23 06:09:30|86879|86829|86882.1|86832.1|86883|86844.6|86869.5|86829|36
1632377380000|2021-09-23 06:09:40|86882.6|86832.6|86877.1|86827.1|86882.7|86832.7|86875.3|86825.3|47
1632377390000|2021-09-23 06:09:50|86877.3|86827.3|86868.7|86818.7|86877.3|86827.3|86868.5|86818.5|29
1632377400000|2021-09-23 06:10:00|86869.3|86819.3|86866|86816|86869.3|86819.3|86865.5|86815.5|44
1632377410000|2021-09-23 06:10:10|86865.8|86815.8|86865.5|86815.5|86866.5|86816.5|86865.4|86815.4|39
1632377420000|2021-09-23 06:10:20|86865.4|86815.4|86868.4|86818.4|86868.5|86818.5|86865.4|86815.4|30
1632377430000|2021-09-23 06:10:30|86868.5|86818.5|86868.1|86818.1|86869|86819|86867.8|86817.8|25
1632377440000|2021-09-23 06:10:40|86868.4|86818.4|86863.4|86813.4|86868.5|86818.5|86862.7|86812.7|27
1632377450000|2021-09-23 06:10:50|86863.8|86813.8|86860.9|86810.9|86866.6|86816.6|86860.9|86810.9|31
1632377460000|2021-09-23 06:11:00|86861|86811|86859|86809|86861.6|86811.6|86859|86809|46
1632377470000|2021-09-23 06:11:10|86859.2|86809.2|86854.7|86804.7|86859.4|86809.4|86854.3|86804.3|40
1632377480000|2021-09-23 06:11:20|86854.6|86804.6|86854|86804|86856.2|86806.2|86853.6|86803.6|31
1632377490000|2021-09-23 06:11:30|86854.1|86804.1|86854.2|86804.2|86856.7|86806.7|86852.4|86802.4|31
1632377500000|2021-09-23 06:11:40|86854.4|86804.4|86851.6|86801.6|86854.6|86804.6|86851.6|86801.6|30
1632377510000|2021-09-23 06:11:50|86851.5|86801.5|86844.9|86794.9|86851.8|86801.8|86844.5|86794.5|38
1632377520000|2021-09-23 06:12:00|86844.5|86794.5|86839|86789|86845.4|86801.3|86826.3|86788.6|39
1632377530000|2021-09-23 06:12:10|86838.4|86788.4|86842.8|86792.8|86842.8|86804.5|86829.5|86786.8|38
1632377540000|2021-09-23 06:12:20|86843|86793|86850.3|86800.3|86851.8|86814.3|86837.3|86793|53
1632377550000|2021-09-23 06:12:30|86850.5|86800.5|86846.8|86796.8|86851.9|86801.9|86837|86787|45
1632377560000|2021-09-23 06:12:40|86847.9|86797.9|86843.3|86793.3|86847.9|86806.5|86830.7|86792.2|37
1632377570000|2021-09-23 06:12:50|86843.1|86793.1|86837.4|86787.4|86843.2|86793.2|86834.8|86784.8|35
1632377580000|2021-09-23 06:13:00|86835.9|86785.9|86836.1|86786.1|86837.7|86795.6|86820.3|86781.9|35
1632377590000|2021-09-23 06:13:10|86836.4|86786.4|86833.8|86783.8|86836.5|86786.5|86832.6|86782.6|36
1632377600000|2021-09-23 06:13:20|86833.4|86783.4|86834.1|86784.1|86835.2|86785.2|86833.2|86783.2|32
1632377610000|2021-09-23 06:13:30|86834|86784|86833.5|86783.5|86835.1|86785.1|86832.8|86782.8|45
1632377620000|2021-09-23 06:13:40|86833.4|86783.4|86834.4|86784.4|86834.9|86796.5|86820|86782.2|47
1632377630000|2021-09-23 06:13:50|86834.7|86784.7|86831.6|86781.6|86835|86785|86831.4|86781.4|46
1632377640000|2021-09-23 06:14:00|86831.2|86781.2|86826.9|86776.9|86832.8|86782.8|86826.3|86776.3|37
1632377650000|2021-09-23 06:14:10|86826.8|86776.8|86826.2|86776.2|86828.1|86778.1|86826.1|86776.1|32
1632377660000|2021-09-23 06:14:20|86825.4|86775.4|86827.2|86777.2|86828.7|86778.7|86825.1|86775.1|31
1632377670000|2021-09-23 06:14:30|86827|86777|86826.7|86776.7|86827.7|86777.7|86826.4|86776.4|25
1632377680000|2021-09-23 06:14:40|86826.9|86776.9|86827.6|86777.6|86827.9|86777.9|86826.8|86776.8|26
1632377690000|2021-09-23 06:14:50|86827.4|86777.4|86819|86769|86827.4|86786.8|86805|86762.3|51
1632377700000|2021-09-23 06:15:00|86818|86768|86813.5|86763.5|86818.9|86768.9|86812|86762|40
1632377710000|2021-09-23 06:15:10|86808.6|86758.6|86812.5|86762.5|86812.5|86762.5|86807.9|86757.9|52
1632377720000|2021-09-23 06:15:20|86813|86763|86813.8|86763.8|86813.9|86763.9|86811|86761|34
1632377730000|2021-09-23 06:15:30|86814.3|86764.3|86809.4|86759.4|86814.4|86764.4|86809|86759|26
1632377740000|2021-09-23 06:15:40|86811.3|86761.3|86814.9|86764.9|86815.7|86765.7|86810.9|86760.9|33
1632377750000|2021-09-23 06:15:50|86815.4|86765.4|86813|86763|86815.4|86765.4|86812.6|86762.6|29
1632377760000|2021-09-23 06:16:00|86813.4|86763.4|86815.1|86765.1|86817|86767|86813.4|86763.4|48
1632377770000|2021-09-23 06:16:10|86815.2|86765.2|86813.8|86763.8|86816.1|86766.1|86812.3|86762.3|27
1632377780000|2021-09-23 06:16:20|86813.7|86763.7|86814.4|86764.4|86817.3|86773.6|86796.8|86760.3|47
1632377790000|2021-09-23 06:16:30|86814.2|86764.2|86816|86766|86817.3|86780.7|86804.3|86761.7|35
1632377800000|2021-09-23 06:16:40|86816.9|86766.9|86817.9|86767.9|86818.9|86768.9|86815.8|86765.8|42
1632377810000|2021-09-23 06:16:50|86817.6|86767.6|86819.2|86769.2|86821.8|86771.8|86816.6|86766.6|43
1632377820000|2021-09-23 06:17:00|86819.1|86769.1|86813.5|86763.5|86819.4|86777.2|86801.5|86763|38
1632377830000|2021-09-23 06:17:10|86814|86764|86814.4|86764.4|86814.8|86764.8|86811.1|86761.1|38
1632377840000|2021-09-23 06:17:20|86814.1|86764.1|86809.4|86759.4|86814.1|86774.1|86799.1|86759.3|30
1632377850000|2021-09-23 06:17:30|86809.5|86759.5|86804.3|86754.3|86811.1|86770.3|86795.3|86753.1|43
1632377860000|2021-09-23 06:17:40|86803.7|86753.7|86809|86759|86810.6|86760.6|86802.7|86752.7|39
1632377870000|2021-09-23 06:17:50|86808.8|86758.8|86806.2|86756.2|86809.3|86759.3|86806.2|86756.2|38
1632377880000|2021-09-23 06:18:00|86806|86756|86810.5|86760.5|86812|86762|86804.9|86754.9|29
1632377890000|2021-09-23 06:18:10|86810.6|86760.6|86817.4|86767.4|86819.6|86769.6|86810.5|86760.5|30
1632377900000|2021-09-23 06:18:20|86817.7|86767.7|86817.7|86767.7|86818.7|86768.7|86817.3|86767.3|23
1632377910000|2021-09-23 06:18:30|86817.2|86767.2|86832.2|86782.2|86835.1|86785.1|86816.4|86766.4|44
1632377920000|2021-09-23 06:18:40|86832.1|86782.1|86824.4|86774.4|86832.1|86786.1|86810.6|86773|44
1632377930000|2021-09-23 06:18:50|86824.5|86774.5|86824|86774|86825.2|86775.2|86823.6|86773.6|18
1632377940000|2021-09-23 06:19:00|86823.7|86773.7|86825.6|86775.6|86827.7|86777.7|86823.1|86773.1|30
1632377950000|2021-09-23 06:19:10|86825.4|86775.4|86825.9|86775.9|86826.4|86776.4|86825.4|86775.4|13
1632377960000|2021-09-23 06:19:20|86826|86776|86828.9|86778.9|86829.3|86779.3|86825.5|86775.5|20
1632377970000|2021-09-23 06:19:30|86828.7|86778.7|86830.2|86780.2|86831.2|86781.2|86826.9|86776.9|39
1632377980000|2021-09-23 06:19:40|86829.9|86779.9|86830.7|86780.7|86831.6|86781.6|86829.9|86779.9|31
1632377990000|2021-09-23 06:19:50|86831|86781|86829.9|86779.9|86831.9|86781.9|86829.3|86779.3|32
1632378000000|2021-09-23 06:20:00|86829.8|86779.8|86830|86780|86832.8|86782.8|86829.8|86779.8|36
1632378010000|2021-09-23 06:20:10|86830.1|86780.1|86829.1|86779.1|86830.5|86780.5|86828.4|86778.4|27
1632378020000|2021-09-23 06:20:20|86829.3|86779.3|86828.1|86778.1|86829.5|86779.5|86827|86777|20
1632378030000|2021-09-23 06:20:30|86827.9|86777.9|86828.3|86778.3|86828.3|86778.3|86826.6|86776.6|26
1632378040000|2021-09-23 06:20:40|86828.5|86778.5|86828.5|86778.5|86830|86780|86828.3|86778.3|36
1632378050000|2021-09-23 06:20:50|86829.1|86779.1|86828.4|86778.4|86829.1|86779.1|86825.1|86775.1|37
1632378060000|2021-09-23 06:21:00|86828.2|86778.2|86828.7|86778.7|86830.3|86792.8|86817.3|86777.6|37
1632378070000|2021-09-23 06:21:10|86828.5|86778.5|86826.7|86776.7|86828.5|86778.5|86825.4|86775.4|43
1632378080000|2021-09-23 06:21:20|86826.9|86776.9|86826.7|86776.7|86827.2|86777.2|86826|86776|27
1632378090000|2021-09-23 06:21:30|86826.6|86776.6|86826.9|86776.9|86827.1|86777.1|86825.5|86775.5|27
1632378100000|2021-09-23 06:21:40|86826.6|86776.6|86824.9|86774.9|86826.7|86776.7|86824.9|86774.9|18
1632378110000|2021-09-23 06:21:50|86824.5|86774.5|86824.8|86774.8|86826.4|86776.4|86824.3|86774.3|35
1632378120000|2021-09-23 06:22:00|86824.9|86774.9|86825.7|86775.7|86825.8|86775.8|86823.6|86773.6|30
1632378130000|2021-09-23 06:22:10|86825.8|86775.8|86824.4|86774.4|86827|86777|86823.9|86773.9|36
1632378140000|2021-09-23 06:22:20|86824.3|86774.3|86824.5|86774.5|86825.3|86775.3|86820.6|86770.6|34
1632378150000|2021-09-23 06:22:30|86825.3|86775.3|86825.4|86775.4|86827.4|86777.4|86825.3|86775.3|37
1632378160000|2021-09-23 06:22:40|86825.7|86775.7|86829.5|86779.5|86829.5|86779.5|86825.3|86775.3|27
1632378170000|2021-09-23 06:22:50|86830.1|86780.1|86830.6|86780.6|86830.6|86780.6|86829.7|86779.7|14
1632378180000|2021-09-23 06:23:00|86830.5|86780.5|86828.3|86778.3|86832|86796.6|86819.2|86777.8|39
1632378190000|2021-09-23 06:23:10|86828|86778|86831.3|86781.3|86832.3|86793.5|86817.2|86777.8|36
1632378200000|2021-09-23 06:23:20|86831.5|86781.5|86831.5|86781.5|86831.6|86781.6|86830.5|86780.5|17
1632378210000|2021-09-23 06:23:30|86831.4|86781.4|86830.5|86780.5|86831.5|86781.5|86830.5|86780.5|19
1632378220000|2021-09-23 06:23:40|86830.7|86780.7|86826.5|86776.5|86830.7|86780.7|86826.5|86776.5|29
1632378230000|2021-09-23 06:23:50|86826.8|86776.8|86827.8|86777.8|86830.8|86780.8|86826.4|86776.4|32
1632378240000|2021-09-23 06:24:00|86828|86778|86826.3|86776.3|86828.3|86778.3|86826|86776|27
1632378250000|2021-09-23 06:24:10|86826|86776|86829.5|86779.5|86831.2|86794.5|86818.3|86775.9|21
1632378260000|2021-09-23 06:24:20|86830.5|86780.5|86830.2|86780.2|86831.4|86781.4|86829.4|86779.4|22
1632378270000|2021-09-23 06:24:30|86830.4|86780.4|86828.7|86778.7|86831.3|86781.3|86828.5|86778.5|22
1632378280000|2021-09-23 06:24:40|86828.9|86778.9|86828.7|86778.7|86830.6|86780.6|86828.7|86778.7|20
1632378290000|2021-09-23 06:24:50|86828.8|86778.8|86830.4|86780.4|86831.5|86789.7|86814.7|86777.5|36
1632378300000|2021-09-23 06:25:00|86830.6|86780.6|86809.6|86784.6|86830.6|86791.8|86809.6|86779.4|37
1632378310000|2021-09-23 06:25:10|86809.7|86784.7|86812|86787|86813|86788|86809.2|86784.2|33
1632378320000|2021-09-23 06:25:20|86812.4|86787.4|86810.3|86785.3|86812.4|86787.4|86809.9|86784.9|35
1632378330000|2021-09-23 06:25:30|86810.2|86785.2|86823.3|86773.3|86823.6|86785.2|86810.2|86772.4|24
1632378340000|2021-09-23 06:25:40|86823.1|86773.1|86817.8|86767.8|86823.5|86773.5|86817.8|86767.8|42
1632378350000|2021-09-23 06:25:50|86817.4|86767.4|86817.3|86767.3|86819.6|86769.6|86812.7|86762.7|50
1632378360000|2021-09-23 06:26:00|86817.4|86767.4|86818.3|86768.3|86819.6|86769.6|86816.3|86766.3|38
1632378370000|2021-09-23 06:26:10|86818.6|86768.6|86795.6|86745.6|86819.7|86769.7|86793|86743|51
1632378380000|2021-09-23 06:26:20|86794.6|86744.6|86803.8|86753.8|86804.1|86754.1|86793.1|86743.1|56
1632378390000|2021-09-23 06:26:30|86802|86752|86811.1|86761.1|86811.5|86761.5|86801.1|86751.1|49
1632378400000|2021-09-23 06:26:40|86811.2|86761.2|86813.6|86763.6|86815.5|86765.5|86810.6|86760.6|40
1632378410000|2021-09-23 06:26:50|86813.3|86763.3|86812.1|86762.1|86813.5|86763.5|86811.4|86761.4|29
1632378420000|2021-09-23 06:27:00|86811.9|86761.9|86821.2|86771.2|86822.8|86772.8|86811.9|86761.9|45
1632378430000|2021-09-23 06:27:10|86821.3|86771.3|86818.1|86768.1|86821.3|86771.3|86815.7|86765.7|49
1632378440000|2021-09-23 06:27:20|86818.3|86768.3|86810.8|86760.8|86818.3|86768.3|86810.4|86760.4|51
1632378450000|2021-09-23 06:27:30|86810.7|86760.7|86806.2|86756.2|86810.7|86760.7|86805.8|86755.8|42
1632378460000|2021-09-23 06:27:40|86806.1|86756.1|86791.4|86741.4|86806.3|86756.3|86790.8|86740.8|55
1632378470000|2021-09-23 06:27:50|86791.3|86741.3|86793.4|86743.4|86794.6|86744.6|86791.2|86741.2|36
1632378480000|2021-09-23 06:28:00|86793.3|86743.3|86792.1|86742.1|86794.6|86744.6|86790.8|86740.8|45
1632378490000|2021-09-23 06:28:10|86791.6|86741.6|86793.4|86743.4|86795.7|86745.7|86791.6|86741.6|22
1632378500000|2021-09-23 06:28:20|86793|86743|86793.6|86743.6|86793.7|86743.7|86791.8|86741.8|31
1632378510000|2021-09-23 06:28:30|86793.4|86743.4|86797.1|86747.1|86797.6|86747.6|86793.4|86743.4|58
1632378520000|2021-09-23 06:28:40|86796.8|86746.8|86797.1|86747.1|86797.5|86747.5|86795.7|86745.7|22
1632378530000|2021-09-23 06:28:50|86797.4|86747.4|86796.3|86746.3|86798.1|86748.1|86796.2|86746.2|32
1632378540000|2021-09-23 06:29:00|86796.2|86746.2|86794|86744|86796.4|86752.5|86777.5|86738.2|56
1632378550000|2021-09-23 06:29:10|86793.3|86743.3|86792.2|86742.2|86797.5|86747.5|86791.4|86741.4|51
1632378560000|2021-09-23 06:29:20|86791|86741|86782.9|86732.9|86791.3|86741.3|86780.8|86730.8|45
1632378570000|2021-09-23 06:29:30|86782.8|86732.8|86782.4|86732.4|86782.8|86732.8|86781.1|86731.1|42
1632378580000|2021-09-23 06:29:40|86782.1|86732.1|86778.3|86728.3|86782.5|86732.5|86778.3|86728.3|29
1632378590000|2021-09-23 06:29:50|86776|86726|86775.9|86725.9|86777.8|86727.8|86775.2|86725.2|42
1632378600000|2021-09-23 06:30:00|86776|86726|86766.6|86716.6|86778.1|86728.1|86766.6|86716.6|39
1632378610000|2021-09-23 06:30:10|86766.1|86716.1|86761.1|86711.1|86766.1|86716.1|86760.8|86710.8|46
1632378620000|2021-09-23 06:30:20|86761.5|86711.5|86765.1|86715.1|86765.1|86715.1|86761.4|86711.4|39
1632378630000|2021-09-23 06:30:30|86764.8|86714.8|86763|86713|86765.1|86715.1|86763|86713|42
1632378640000|2021-09-23 06:30:40|86762.7|86712.7|86749.5|86699.5|86764.9|86714.9|86745.8|86695.8|55
1632378650000|2021-09-23 06:30:50|86750.1|86700.1|86755|86705|86756.8|86706.8|86750.1|86700.1|45
1632378660000|2021-09-23 06:31:00|86755.1|86705.1|86758.6|86708.6|86759|86709|86754.4|86704.4|43
1632378670000|2021-09-23 06:31:10|86757|86707|86762.4|86712.4|86763.6|86713.6|86757|86707|55
1632378680000|2021-09-23 06:31:20|86762.5|86712.5|86757.1|86707.1|86763.8|86713.8|86757.1|86707.1|45
1632378690000|2021-09-23 06:31:30|86757.9|86707.9|86757.1|86707.1|86759.1|86709.1|86756.2|86706.2|44
1632378700000|2021-09-23 06:31:40|86756.8|86706.8|86753.5|86703.5|86758.5|86708.5|86748.9|86698.9|47
1632378710000|2021-09-23 06:31:50|86756.2|86706.2|86749.6|86699.6|86762.1|86722.3|86742.5|86692.5|63
1632378720000|2021-09-23 06:32:00|86750.4|86700.4|86747.6|86697.6|86752|86702|86747.5|86697.5|54
1632378730000|2021-09-23 06:32:10|86747.3|86697.3|86781.7|86731.7|86781.8|86731.8|86747.3|86697.3|56
1632378740000|2021-09-23 06:32:20|86781.3|86731.3|86783.4|86733.4|86785.1|86735.1|86780|86730|52
1632378750000|2021-09-23 06:32:30|86783.6|86733.6|86782.5|86732.5|86785.9|86735.9|86781.6|86731.6|39
1632378760000|2021-09-23 06:32:40|86783|86733|86785.9|86735.9|86788.7|86738.7|86782.1|86732.1|43
1632378770000|2021-09-23 06:32:50|86787|86737|86783.8|86733.8|86790.9|86740.9|86783.1|86733.1|52
1632378780000|2021-09-23 06:33:00|86784|86734|86784.1|86734.1|86784.9|86734.9|86782.9|86732.9|40
1632378790000|2021-09-23 06:33:10|86784|86734|86788.7|86738.7|86789.4|86739.4|86784|86734|46
1632378800000|2021-09-23 06:33:20|86788.1|86738.1|86783.2|86733.2|86789|86739|86782.8|86732.8|51
1632378810000|2021-09-23 06:33:30|86783.6|86733.6|86784.8|86734.8|86786.5|86736.5|86783.6|86733.6|41
1632378820000|2021-09-23 06:33:40|86785|86735|86785.1|86735.1|86785.7|86735.7|86784.2|86734.2|43
1632378830000|2021-09-23 06:33:50|86785.4|86735.4|86784.6|86734.6|86785.5|86735.5|86784.4|86734.4|33
1632378840000|2021-09-23 06:34:00|86784.5|86734.5|86779.5|86729.5|86784.9|86734.9|86778.1|86728.1|56
1632378850000|2021-09-23 06:34:10|86779.8|86729.8|86777.9|86727.9|86780.8|86742.4|86766.4|86727.9|46
1632378860000|2021-09-23 06:34:20|86778.2|86728.2|86762|86737|86778.6|86737|86759.2|86721.1|39
1632378870000|2021-09-23 06:34:30|86762.2|86737.2|86761|86736|86775.2|86737.2|86760.5|86723.3|36
1632378880000|2021-09-23 06:34:40|86760.9|86735.9|86773|86723|86773.5|86735.9|86760.8|86721.1|29
1632378890000|2021-09-23 06:34:50|86772.8|86722.8|86767.9|86717.9|86773.1|86732.9|86757.9|86717|40
1632378900000|2021-09-23 06:35:00|86768.3|86718.3|86760.7|86735.7|86773.6|86735.9|86759.1|86718.3|51
1632378910000|2021-09-23 06:35:10|86760.3|86735.3|86770.6|86720.6|86773.6|86735.9|86759.9|86720.5|34
1632378920000|2021-09-23 06:35:20|86770.5|86720.5|86771.2|86721.2|86772.8|86722.8|86770.5|86720.5|35
1632378930000|2021-09-23 06:35:30|86771.1|86721.1|86772.1|86722.1|86772.6|86722.6|86770.9|86720.9|27
1632378940000|2021-09-23 06:35:40|86770.6|86720.6|86767.9|86717.9|86771.1|86733|86755.3|86717.4|47
1632378950000|2021-09-23 06:35:50|86768.1|86718.1|86769.1|86719.1|86769.2|86719.2|86768|86718|27
1632378960000|2021-09-23 06:36:00|86769|86719|86771.6|86721.6|86772|86722|86766.6|86716.6|37
1632378970000|2021-09-23 06:36:10|86771.8|86721.8|86757.8|86707.8|86773.7|86723.7|86757.7|86707.7|56
1632378980000|2021-09-23 06:36:20|86757.6|86707.6|86748.1|86698.1|86757.8|86716.2|86739.7|86697.6|62
1632378990000|2021-09-23 06:36:30|86748.5|86698.5|86744.6|86694.6|86749.7|86699.7|86744.6|86694.6|42
1632379000000|2021-09-23 06:36:40|86745.5|86695.5|86742.2|86692.2|86745.5|86707.2|86729.2|86687.4|54
1632379010000|2021-09-23 06:36:50|86743.1|86693.1|86739.4|86689.4|86745.1|86695.1|86739.4|86689.4|47
1632379020000|2021-09-23 06:37:00|86739.1|86689.1|86734.7|86684.7|86739.1|86700.7|86725.7|86682.2|47
1632379030000|2021-09-23 06:37:10|86733.9|86683.9|86729.7|86679.7|86735.5|86685.5|86722.8|86672.8|43
1632379040000|2021-09-23 06:37:20|86729.6|86679.6|86729.4|86679.4|86730.9|86680.9|86729.1|86679.1|41
1632379050000|2021-09-23 06:37:30|86729.3|86679.3|86730.6|86680.6|86730.9|86680.9|86727.7|86677.7|44
1632379060000|2021-09-23 06:37:40|86730.5|86680.5|86728.7|86678.7|86730.6|86680.6|86726.5|86676.5|48
1632379070000|2021-09-23 06:37:50|86728.4|86678.4|86731.8|86681.8|86734.1|86684.1|86728.4|86678.4|45
1632379080000|2021-09-23 06:38:00|86732|86682|86732.5|86682.5|86733|86683|86731.7|86681.7|42
1632379090000|2021-09-23 06:38:10|86731.7|86681.7|86731.2|86681.2|86732.3|86682.3|86730.8|86680.8|29
1632379100000|2021-09-23 06:38:20|86731.3|86681.3|86731.8|86681.8|86732.3|86682.3|86730.4|86680.4|25
1632379110000|2021-09-23 06:38:30|86731.6|86681.6|86733.4|86683.4|86734.9|86684.9|86730.1|86680.1|41
1632379120000|2021-09-23 06:38:40|86733.5|86683.5|86724.8|86674.8|86734.5|86684.5|86724.8|86674.8|53
1632379130000|2021-09-23 06:38:50|86725|86675|86725.1|86675.1|86726.5|86676.5|86724.6|86674.6|40
1632379140000|2021-09-23 06:39:00|86724.9|86674.9|86712.7|86687.7|86725.8|86687.8|86712.2|86672.5|43
1632379150000|2021-09-23 06:39:10|86724.4|86674.4|86726.5|86676.5|86727|86677|86724.4|86674.4|29
1632379160000|2021-09-23 06:39:20|86726.1|86676.1|86724.2|86674.2|86726.6|86676.6|86724|86674|30
1632379170000|2021-09-23 06:39:30|86724|86674|86725.9|86675.9|86726.7|86676.7|86724|86674|30
1632379180000|2021-09-23 06:39:40|86725.6|86675.6|86724.2|86674.2|86725.8|86686.8|86711.6|86673.4|27
1632379190000|2021-09-23 06:39:50|86711.5|86686.5|86728|86678|86728|86688.9|86711.5|86670.8|39
1632379200000|2021-09-23 06:40:00|86727.7|86677.7|86723.6|86673.6|86727.7|86677.7|86723.6|86673.6|46
1632379210000|2021-09-23 06:40:10|86724.3|86674.3|86728.6|86678.6|86728.9|86678.9|86724.2|86674.2|36
1632379220000|2021-09-23 06:40:20|86728.4|86678.4|86729.6|86679.6|86729.7|86679.7|86727.6|86677.6|33
1632379230000|2021-09-23 06:40:30|86729.2|86679.2|86723.3|86673.3|86731.3|86681.3|86721.7|86671.7|50
1632379240000|2021-09-23 06:40:40|86723.7|86673.7|86713.9|86663.9|86725.1|86675.1|86712.4|86662.4|55
1632379250000|2021-09-23 06:40:50|86713.7|86663.7|86712.6|86662.6|86714.6|86664.6|86712.4|86662.4|36
1632379260000|2021-09-23 06:41:00|86712.9|86662.9|86715.4|86665.4|86718.9|86668.9|86712.2|86662.2|57
1632379270000|2021-09-23 06:41:10|86714.9|86664.9|86711.9|86661.9|86715.5|86665.5|86711.9|86661.9|36
1632379280000|2021-09-23 06:41:20|86711.3|86661.3|86710.3|86660.3|86713.6|86675.4|86698.8|86659.9|47
1632379290000|2021-09-23 06:41:30|86710.2|86660.2|86703.8|86653.8|86710.4|86660.4|86700.8|86650.8|43
1632379300000|2021-09-23 06:41:40|86703.4|86653.4|86711.9|86661.9|86712.2|86662.2|86703.3|86653.3|41
1632379310000|2021-09-23 06:41:50|86711.5|86661.5|86711.7|86661.7|86713.7|86663.7|86709.6|86659.6|30
1632379320000|2021-09-23 06:42:00|86711|86661|86691.4|86641.4|86711.3|86661.3|86690|86640|39
1632379330000|2021-09-23 06:42:10|86691.2|86641.2|86691.5|86641.5|86692.1|86642.1|86689|86639|21
1632379340000|2021-09-23 06:42:20|86692.7|86642.7|86697.3|86647.3|86698|86659.2|86682.9|86642|41
1632379350000|2021-09-23 06:42:30|86697.4|86647.4|86695.8|86645.8|86699|86649|86694.7|86644.7|36
1632379360000|2021-09-23 06:42:40|86695.1|86645.1|86695.6|86645.6|86696|86646|86693.8|86643.8|29
1632379370000|2021-09-23 06:42:50|86695.7|86645.7|86695.9|86645.9|86696.4|86646.4|86693.2|86643.2|40
1632379380000|2021-09-23 06:43:00|86695.8|86645.8|86698.5|86648.5|86698.9|86648.9|86693.8|86643.8|44
1632379390000|2021-09-23 06:43:10|86698.9|86648.9|86701.6|86651.6|86702.5|86652.5|86695.4|86645.4|34
1632379400000|2021-09-23 06:43:20|86701.1|86651.1|86704.7|86654.7|86706.3|86656.3|86701.1|86651.1|53
1632379410000|2021-09-23 06:43:30|86704.1|86654.1|86689|86664|86704.8|86664|86689|86651.2|31
1632379420000|2021-09-23 06:43:40|86688.2|86663.2|86701.2|86651.2|86701.4|86663.7|86688.2|86649.8|26
1632379430000|2021-09-23 06:43:50|86702|86652|86705.1|86655.1|86707.4|86665|86689.3|86652|48
1632379440000|2021-09-23 06:44:00|86704.9|86654.9|86705.7|86655.7|86707.6|86657.6|86704.5|86654.5|36
1632379450000|2021-09-23 06:44:10|86705.6|86655.6|86699.1|86649.1|86706.9|86656.9|86699.1|86649.1|50
1632379460000|2021-09-23 06:44:20|86699.5|86649.5|86701.4|86651.4|86702|86652|86699.5|86649.5|35
1632379470000|2021-09-23 06:44:30|86701|86651|86700.9|86650.9|86701.2|86651.2|86699.4|86649.4|26
1632379480000|2021-09-23 06:44:40|86701|86651|86701.6|86651.6|86706.1|86656.1|86698.4|86648.4|49
1632379490000|2021-09-23 06:44:50|86700.4|86650.4|86695.7|86645.7|86701.5|86651.5|86692|86642|61
1632379500000|2021-09-23 06:45:00|86695.6|86645.6|86694.6|86644.6|86695.9|86645.9|86693.8|86643.8|46
1632379510000|2021-09-23 06:45:10|86694.7|86644.7|86694.5|86644.5|86695|86645|86691.4|86641.4|47
1632379520000|2021-09-23 06:45:20|86692.9|86642.9|86694.1|86644.1|86695.1|86645.1|86692.5|86642.5|34
1632379530000|2021-09-23 06:45:30|86694|86644|86692.3|86642.3|86695.7|86645.7|86691.1|86641.1|36
1632379540000|2021-09-23 06:45:40|86692.8|86642.8|86692.8|86642.8|86693.8|86643.8|86691.4|86641.4|30
1632379550000|2021-09-23 06:45:50|86693.1|86643.1|86694.9|86644.9|86696.6|86646.6|86692.4|86642.4|26
1632379560000|2021-09-23 06:46:00|86695.3|86645.3|86695.1|86645.1|86695.9|86645.9|86693.2|86643.2|45
1632379570000|2021-09-23 06:46:10|86695.4|86645.4|86695.7|86645.7|86696.8|86646.8|86694.7|86644.7|36
1632379580000|2021-09-23 06:46:20|86695.5|86645.5|86698.1|86648.1|86698.1|86648.1|86695.4|86645.4|32
1632379590000|2021-09-23 06:46:30|86697.7|86647.7|86699.8|86649.8|86699.9|86649.9|86697.7|86647.7|32
1632379600000|2021-09-23 06:46:40|86699.7|86649.7|86697.7|86647.7|86699.7|86649.7|86696.8|86646.8|34
1632379610000|2021-09-23 06:46:50|86697.6|86647.6|86694|86644|86698.5|86648.5|86691.1|86641.1|33
1632379620000|2021-09-23 06:47:00|86692.1|86642.1|86693.8|86643.8|86695.5|86645.5|86691.8|86641.8|42
1632379630000|2021-09-23 06:47:10|86694.5|86644.5|86693.3|86643.3|86695.2|86645.2|86692.7|86642.7|37
1632379640000|2021-09-23 06:47:20|86693.2|86643.2|86689.8|86639.8|86693.2|86643.2|86688.7|86638.7|43
1632379650000|2021-09-23 06:47:30|86689.7|86639.7|86689.3|86639.3|86689.9|86639.9|86689|86639|34
1632379660000|2021-09-23 06:47:40|86689.5|86639.5|86687.9|86637.9|86689.9|86639.9|86687.9|86637.9|34
1632379670000|2021-09-23 06:47:50|86688.2|86638.2|86690.5|86640.5|86690.8|86640.8|86687.6|86637.6|38
1632379680000|2021-09-23 06:48:00|86691.9|86641.9|86691.8|86641.8|86695.5|86645.5|86691.8|86641.8|51
1632379690000|2021-09-23 06:48:10|86692.3|86642.3|86691|86641|86692.8|86642.8|86690.1|86640.1|38
1632379700000|2021-09-23 06:48:20|86690.9|86640.9|86691.5|86641.5|86691.9|86641.9|86690|86640|37
1632379710000|2021-09-23 06:48:30|86691.2|86641.2|86695.3|86645.3|86696.1|86646.1|86691.2|86641.2|30
1632379720000|2021-09-23 06:48:40|86695.7|86645.7|86692.7|86642.7|86696|86646|86689.4|86639.4|48
1632379730000|2021-09-23 06:48:50|86692.9|86642.9|86691.5|86641.5|86693.2|86643.2|86691.2|86641.2|44
1632379740000|2021-09-23 06:49:00|86688|86638|86693.5|86643.5|86693.5|86643.5|86688|86638|48
1632379750000|2021-09-23 06:49:10|86693.4|86643.4|86692.4|86642.4|86693.4|86643.4|86691.4|86641.4|28
1632379760000|2021-09-23 06:49:20|86692.3|86642.3|86688.5|86638.5|86692.5|86642.5|86687.5|86637.5|27
1632379770000|2021-09-23 06:49:30|86688.9|86638.9|86689|86639|86690.2|86640.2|86684.6|86634.6|47
1632379780000|2021-09-23 06:49:40|86688.9|86638.9|86695.7|86645.7|86695.7|86645.7|86688.6|86638.6|49
1632379790000|2021-09-23 06:49:50|86696.4|86646.4|86696.8|86646.8|86698.2|86648.2|86695|86645|47
1632379800000|2021-09-23 06:50:00|86696.3|86646.3|86678.4|86653.4|86696.4|86657.1|86678.2|86638.4|46
1632379810000|2021-09-23 06:50:10|86678.6|86653.6|86689.5|86639.5|86690.2|86653.6|86676.4|86638.2|36
1632379820000|2021-09-23 06:50:20|86688.6|86638.6|86674.6|86649.6|86689.1|86651.4|86674.5|86637.7|39
1632379830000|2021-09-23 06:50:30|86674.4|86649.4|86676.2|86651.2|86676.2|86651.2|86673.2|86648.2|33
1632379840000|2021-09-23 06:50:40|86675.8|86650.8|86674|86649|86675.8|86650.8|86671.5|86646.5|42
1632379850000|2021-09-23 06:50:50|86674.1|86649.1|86691.3|86641.3|86691.3|86651.1|86673.6|86639.5|37
1632379860000|2021-09-23 06:51:00|86691.4|86641.4|86689.5|86639.5|86692.1|86650.1|86674.7|86636.1|59
1632379870000|2021-09-23 06:51:10|86689.7|86639.7|86690|86640|86691.3|86641.3|86689.4|86639.4|32
1632379880000|2021-09-23 06:51:20|86689.7|86639.7|86693.3|86643.3|86693.5|86643.5|86689.6|86639.6|34
1632379890000|2021-09-23 06:51:30|86693.4|86643.4|86696|86646|86696|86646|86691.9|86641.9|34
1632379900000|2021-09-23 06:51:40|86696.2|86646.2|86693.4|86643.4|86697.5|86657.4|86681.1|86642.5|46
1632379910000|2021-09-23 06:51:50|86693.5|86643.5|86694.1|86644.1|86694.2|86644.2|86693.4|86643.4|25
1632379920000|2021-09-23 06:52:00|86693.8|86643.8|86691.2|86641.2|86693.8|86643.8|86689.6|86639.6|44
1632379930000|2021-09-23 06:52:10|86688.7|86638.7|86690.4|86640.4|86692.2|86642.2|86688.7|86638.7|53
1632379940000|2021-09-23 06:52:20|86689.9|86639.9|86689.2|86639.2|86692.1|86642.1|86688.2|86638.2|42
1632379950000|2021-09-23 06:52:30|86688.3|86638.3|86690.2|86640.2|86690.6|86640.6|86685.2|86635.2|50
1632379960000|2021-09-23 06:52:40|86689.7|86639.7|86688.8|86638.8|86690.5|86640.5|86688.3|86638.3|29
1632379970000|2021-09-23 06:52:50|86689|86639|86686.8|86636.8|86690.1|86640.1|86685.8|86635.8|42
1632379980000|2021-09-23 06:53:00|86687.1|86637.1|86687.3|86637.3|86688.3|86638.3|86685.4|86635.4|47
1632379990000|2021-09-23 06:53:10|86686.8|86636.8|86689.9|86639.9|86692.1|86642.1|86686.7|86636.7|47
1632380000000|2021-09-23 06:53:20|86689.3|86639.3|86685.3|86635.3|86689.3|86639.3|86685.3|86635.3|34
1632380010000|2021-09-23 06:53:30|86687.4|86637.4|86685.7|86635.7|86688|86638|86685|86635|39
1632380020000|2021-09-23 06:53:40|86686.5|86636.5|86686.3|86636.3|86687|86637|86685.5|86635.5|22
1632380030000|2021-09-23 06:53:50|86686.5|86636.5|86690.4|86640.4|86690.7|86640.7|86686|86636|36
1632380040000|2021-09-23 06:54:00|86690.5|86640.5|86686.7|86636.7|86690.5|86640.5|86685.5|86635.5|51
1632380050000|2021-09-23 06:54:10|86686.8|86636.8|86685.6|86635.6|86687|86637|86682.8|86632.8|31
1632380060000|2021-09-23 06:54:20|86685.7|86635.7|86669.8|86619.8|86685.7|86635.7|86668.2|86618.2|51
1632380070000|2021-09-23 06:54:30|86670.7|86620.7|86670|86620|86670.7|86620.7|86667.5|86617.5|36
1632380080000|2021-09-23 06:54:40|86669.2|86619.2|86680.3|86630.3|86680.3|86630.3|86669.2|86619.2|32
1632380090000|2021-09-23 06:54:50|86680.6|86630.6|86670.9|86620.9|86680.6|86630.6|86668.9|86618.9|38
1632380100000|2021-09-23 06:55:00|86671|86621|86676.3|86626.3|86677.4|86627.4|86671|86621|50
1632380110000|2021-09-23 06:55:10|86676|86626|86675.3|86625.3|86677.3|86627.3|86675|86625|48
1632380120000|2021-09-23 06:55:20|86675.8|86625.8|86677.4|86627.4|86677.4|86627.4|86675.3|86625.3|23
1632380130000|2021-09-23 06:55:30|86676.9|86626.9|86675|86625|86679.1|86629.1|86675|86625|32
1632380140000|2021-09-23 06:55:40|86676.4|86626.4|86673.5|86623.5|86676.7|86626.7|86671.3|86621.3|46
1632380150000|2021-09-23 06:55:50|86674.1|86624.1|86675.1|86625.1|86676.3|86626.3|86674.1|86624.1|36
1632380160000|2021-09-23 06:56:00|86675.4|86625.4|86669.3|86619.3|86675.7|86625.7|86667.8|86617.8|43
1632380170000|2021-09-23 06:56:10|86669.1|86619.1|86655.6|86630.6|86672.5|86633.9|86655.4|86616.4|49
1632380180000|2021-09-23 06:56:20|86655.9|86630.9|86675.5|86625.5|86675.5|86634.5|86655.9|86617.6|42
1632380190000|2021-09-23 06:56:30|86675.1|86625.1|86681.6|86631.6|86683|86636.9|86661.1|86622.5|63
1632380200000|2021-09-23 06:56:40|86681.7|86631.7|86682.2|86632.2|86684.1|86634.1|86679.5|86629.5|58
1632380210000|2021-09-23 06:56:50|86682.4|86632.4|86681.9|86631.9|86684.2|86634.2|86679.5|86629.5|46
1632380220000|2021-09-23 06:57:00|86682.1|86632.1|86688.8|86638.8|86690.1|86640.1|86682.1|86632.1|49
1632380230000|2021-09-23 06:57:10|86689.3|86639.3|86689.7|86639.7|86690.2|86640.2|86688.5|86638.5|31
1632380240000|2021-09-23 06:57:20|86689.5|86639.5|86692.4|86642.4|86692.4|86642.4|86689.5|86639.5|35
1632380250000|2021-09-23 06:57:30|86692.5|86642.5|86693.4|86643.4|86694.5|86644.5|86690.7|86640.7|44
1632380260000|2021-09-23 06:57:40|86693.6|86643.6|86703|86653|86703|86653|86693.6|86643.6|45
1632380270000|2021-09-23 06:57:50|86703.2|86653.2|86705.2|86655.2|86707|86657|86703.2|86653.2|36
1632380280000|2021-09-23 06:58:00|86705.6|86655.6|86714.6|86664.6|86714.7|86664.7|86705.6|86655.6|53
1632380290000|2021-09-23 06:58:10|86713.5|86663.5|86719.3|86669.3|86719.3|86669.3|86713.5|86663.5|48
1632380300000|2021-09-23 06:58:20|86719.8|86669.8|86722.5|86672.5|86725.5|86675.5|86719.5|86669.5|59
1632380310000|2021-09-23 06:58:30|86722.2|86672.2|86723.1|86673.1|86724.5|86674.5|86721.6|86671.6|46
1632380320000|2021-09-23 06:58:40|86723|86673|86717.8|86667.8|86723|86673|86716.5|86666.5|48
1632380330000|2021-09-23 06:58:50|86718|86668|86715.7|86665.7|86720.4|86670.4|86714.8|86664.8|53
1632380340000|2021-09-23 06:59:00|86715.5|86665.5|86711.5|86661.5|86715.9|86665.9|86704.9|86654.9|60
1632380350000|2021-09-23 06:59:10|86709.9|86659.9|86714.4|86664.4|86715.3|86665.3|86708.9|86658.9|50
1632380360000|2021-09-23 06:59:20|86714.6|86664.6|86706.2|86656.2|86715|86665|86702.6|86652.6|66
1632380370000|2021-09-23 06:59:30|86706.4|86656.4|86704.1|86654.1|86710|86660|86703.3|86653.3|64
1632380380000|2021-09-23 06:59:40|86704.2|86654.2|86715.1|86665.1|86716.1|86666.1|86704|86654|59
1632380390000|2021-09-23 06:59:50|86715|86665|86709.3|86659.3|86715.4|86665.4|86709.3|86659.3|51
1632380400000|2021-09-23 07:00:00|86707.9|86657.9|86717.2|86667.2|86720.2|86670.2|86707.4|86657.4|60
1632380410000|2021-09-23 07:00:10|86716.6|86666.6|86703.9|86653.9|86720.6|86670.6|86703.9|86653.9|71
1632380420000|2021-09-23 07:00:20|86700.2|86650.2|86701.7|86651.7|86706.7|86656.7|86700.2|86650.2|58
1632380430000|2021-09-23 07:00:30|86702.4|86652.4|86698.9|86648.9|86703.4|86653.4|86698.4|86648.4|52
1632380440000|2021-09-23 07:00:40|86699.8|86649.8|86701.4|86651.4|86702.1|86652.1|86695.9|86645.9|65
1632380450000|2021-09-23 07:00:50|86702.9|86652.9|86705|86655|86707.5|86657.5|86702.1|86652.1|56
1632380460000|2021-09-23 07:01:00|86705.2|86655.2|86700.9|86650.9|86705.2|86655.2|86700.8|86650.8|46
1632380470000|2021-09-23 07:01:10|86701.1|86651.1|86699.2|86649.2|86703.2|86653.2|86699.1|86649.1|50
1632380480000|2021-09-23 07:01:20|86699.8|86649.8|86701.2|86651.2|86704.9|86667|86692|86649.1|45
1632380490000|2021-09-23 07:01:30|86700.9|86650.9|86706.6|86656.6|86706.6|86656.6|86698.4|86648.4|54
1632380500000|2021-09-23 07:01:40|86707|86657|86716.3|86666.3|86717.4|86667.4|86707|86657|50
1632380510000|2021-09-23 07:01:50|86716.4|86666.4|86712.4|86662.4|86719.5|86680.8|86702.1|86661.7|62
1632380520000|2021-09-23 07:02:00|86712.7|86662.7|86711.3|86661.3|86713.8|86675.6|86697|86658.8|43
1632380530000|2021-09-23 07:02:10|86711.2|86661.2|86702.5|86652.5|86711.2|86661.2|86701.6|86651.6|60
1632380540000|2021-09-23 07:02:20|86702.8|86652.8|86694.9|86644.9|86703.2|86653.2|86694.4|86644.4|54
1632380550000|2021-09-23 07:02:30|86694.6|86644.6|86691.2|86641.2|86694.8|86644.8|86689.1|86639.1|59
1632380560000|2021-09-23 07:02:40|86690.3|86640.3|86686.8|86636.8|86693.1|86643.1|86686.1|86636.1|65
1632380570000|2021-09-23 07:02:50|86686.4|86636.4|86685.4|86635.4|86688.1|86638.1|86685.4|86635.4|52
1632380580000|2021-09-23 07:03:00|86685.5|86635.5|86678.2|86628.2|86685.5|86635.5|86678.2|86628.2|58
1632380590000|2021-09-23 07:03:10|86677.9|86627.9|86659.8|86609.8|86677.9|86627.9|86659.8|86609.8|57
1632380600000|2021-09-23 07:03:20|86660.2|86610.2|86649.8|86599.8|86662.3|86623.1|86640.3|86598.4|60
1632380610000|2021-09-23 07:03:30|86650|86600|86651|86601|86655.2|86605.2|86649.9|86599.9|68
1632380620000|2021-09-23 07:03:40|86650|86600|86661.1|86611.1|86663.1|86613.1|86649.1|86599.1|50
1632380630000|2021-09-23 07:03:50|86662.4|86612.4|86656.9|86606.9|86662.9|86619|86644|86605|47
1632380640000|2021-09-23 07:04:00|86656.8|86606.8|86653|86603|86659.9|86609.9|86652.1|86602.1|49
1632380650000|2021-09-23 07:04:10|86653.4|86603.4|86651.2|86601.2|86658.1|86608.1|86649.7|86599.7|54
1632380660000|2021-09-23 07:04:20|86650.8|86600.8|86652.1|86602.1|86655.8|86605.8|86650.5|86600.5|58
1632380670000|2021-09-23 07:04:30|86652.5|86602.5|86653.6|86603.6|86654.6|86604.6|86652|86602|38
1632380680000|2021-09-23 07:04:40|86653.7|86603.7|86650.2|86600.2|86653.9|86611.9|86636.1|86599.2|52
1632380690000|2021-09-23 07:04:50|86649.7|86599.7|86651.5|86601.5|86652.6|86602.6|86643.6|86593.6|53
1632380700000|2021-09-23 07:05:00|86651.2|86601.2|86650.5|86600.5|86652|86602|86648.2|86598.2|52
1632380710000|2021-09-23 07:05:10|86650.2|86600.2|86639.4|86614.4|86651.8|86615.6|86638.3|86600.2|44
1632380720000|2021-09-23 07:05:20|86638.9|86613.9|86650.6|86600.6|86655.1|86617.2|86638.9|86600.3|47
1632380730000|2021-09-23 07:05:30|86650.2|86600.2|86653.2|86603.2|86654.2|86604.2|86650.2|86600.2|36
1632380740000|2021-09-23 07:05:40|86653|86603|86656.3|86606.3|86657.5|86619.9|86644.4|86602.9|47
1632380750000|2021-09-23 07:05:50|86656|86606|86651.6|86601.6|86657.6|86618.8|86641.8|86599.8|54
1632380760000|2021-09-23 07:06:00|86652.5|86602.5|86632.9|86607.9|86652.9|86612.8|86632.9|86595.5|59
1632380770000|2021-09-23 07:06:10|86634.6|86609.6|86630.7|86605.7|86634.6|86609.6|86630.7|86605.7|45
1632380780000|2021-09-23 07:06:20|86630.6|86605.6|86633.6|86608.6|86646.1|86608.6|86627.5|86589.7|55
1632380790000|2021-09-23 07:06:30|86633.9|86608.9|86632.3|86607.3|86645.3|86608.9|86629.2|86594.6|54
1632380800000|2021-09-23 07:06:40|86633.4|86608.4|86630|86605|86636|86611|86629|86604|43
1632380810000|2021-09-23 07:06:50|86631.6|86606.6|86631|86606|86635.2|86610.2|86630.5|86605.5|36
1632380820000|2021-09-23 07:07:00|86630.5|86605.5|86636.4|86586.4|86641.2|86607|86626|86585.9|48
1632380830000|2021-09-23 07:07:10|86623.7|86598.7|86628.3|86603.3|86630.9|86605.9|86623.7|86598.7|59
1632380840000|2021-09-23 07:07:20|86628.5|86603.5|86641.8|86591.8|86643.3|86604.9|86626.5|86589.3|51
1632380850000|2021-09-23 07:07:30|86641.3|86591.3|86629.8|86604.8|86641.3|86607.4|86628.3|86591.1|47
1632380860000|2021-09-23 07:07:40|86630|86605|86639.9|86589.9|86642|86606.8|86628.8|86589.8|50
1632380870000|2021-09-23 07:07:50|86640|86590|86630.1|86605.1|86641.1|86605.9|86627.4|86590|45
1632380880000|2021-09-23 07:08:00|86629.6|86604.6|86627.6|86602.6|86631.3|86606.3|86627.2|86602.2|48
1632380890000|2021-09-23 07:08:10|86627.8|86602.8|86627.5|86602.5|86628.8|86603.8|86626.1|86601.1|42
1632380900000|2021-09-23 07:08:20|86627.7|86602.7|86621.7|86596.7|86642.8|86605.7|86621.7|86589.5|46
1632380910000|2021-09-23 07:08:30|86620.8|86595.8|86619.5|86594.5|86632.2|86597.6|86617.3|86580.3|45
1632380920000|2021-09-23 07:08:40|86619.6|86594.6|86614.7|86589.7|86623.9|86595|86613.3|86573.9|50
1632380930000|2021-09-23 07:08:50|86614.9|86589.9|86611.4|86586.4|86623.2|86594.2|86607|86569.2|59
1632380940000|2021-09-23 07:09:00|86611.5|86586.5|86611.8|86586.8|86624.8|86587.7|86608.7|86574.1|52
1632380950000|2021-09-23 07:09:10|86611.9|86586.9|86607.7|86582.7|86613.2|86588.2|86607.2|86582.2|58
1632380960000|2021-09-23 07:09:20|86607.3|86582.3|86611.9|86586.9|86612.7|86587.7|86607.3|86582.3|61
1632380970000|2021-09-23 07:09:30|86611.7|86586.7|86611.3|86586.3|86623.9|86590.3|86608.5|86570.8|48
1632380980000|2021-09-23 07:09:40|86611.4|86586.4|86613.4|86588.4|86614.3|86589.3|86611|86586|51
1632380990000|2021-09-23 07:09:50|86612.8|86587.8|86614|86589|86617.6|86592.6|86612.8|86587.8|41
1632381000000|2021-09-23 07:10:00|86614.4|86589.4|86620.6|86570.6|86626.9|86589.7|86608.2|86570.1|54
1632381010000|2021-09-23 07:10:10|86620.8|86570.8|86622.6|86572.6|86622.9|86586.7|86608.5|86570.8|36
1632381020000|2021-09-23 07:10:20|86622.5|86572.5|86619|86594|86631.7|86595.1|86616.5|86572.4|49
1632381030000|2021-09-23 07:10:30|86618.9|86593.9|86629.6|86579.6|86630.4|86595.7|86613.5|86577.8|54
1632381040000|2021-09-23 07:10:40|86629.9|86579.9|86619.8|86594.8|86630.5|86596.1|86618.2|86579.9|42
1632381050000|2021-09-23 07:10:50|86619.9|86594.9|86620.1|86595.1|86621|86596|86619.2|86594.2|38
1632381060000|2021-09-23 07:11:00|86619.9|86594.9|86621.1|86596.1|86621.1|86596.1|86617.8|86592.8|41
1632381070000|2021-09-23 07:11:10|86620.8|86595.8|86621.6|86596.6|86623.4|86598.4|86620.2|86595.2|29
1632381080000|2021-09-23 07:11:20|86621.5|86596.5|86622.2|86597.2|86622.5|86597.5|86620.8|86595.8|41
1632381090000|2021-09-23 07:11:30|86622.8|86597.8|86623.1|86598.1|86630.2|86605.2|86622.2|86597.2|46
1632381100000|2021-09-23 07:11:40|86623.4|86598.4|86628.2|86603.2|86641.2|86604.1|86623.3|86587.1|55
1632381110000|2021-09-23 07:11:50|86628.1|86603.1|86634.8|86584.8|86636.6|86603.4|86621.8|86581.4|51
1632381120000|2021-09-23 07:12:00|86634|86584|86632.9|86582.9|86634|86584|86632.5|86582.5|28
1632381130000|2021-09-23 07:12:10|86633|86583|86623.8|86598.8|86634.6|86598.8|86618.5|86581.2|42
1632381140000|2021-09-23 07:12:20|86637.8|86587.8|86628.1|86603.1|86638.3|86603.4|86625.1|86587|46
1632381150000|2021-09-23 07:12:30|86627.7|86602.7|86627.7|86602.7|86628.8|86603.8|86627.3|86602.3|27
1632381160000|2021-09-23 07:12:40|86626.9|86601.9|86637.5|86587.5|86643.9|86607.8|86623.7|86587.4|50
1632381170000|2021-09-23 07:12:50|86638.4|86588.4|86620.3|86595.3|86638.4|86597.4|86618.7|86586.3|44
1632381180000|2021-09-23 07:13:00|86620.1|86595.1|86621.4|86596.4|86635.1|86597.2|86616.4|86581.1|45
1632381190000|2021-09-23 07:13:10|86634.1|86584.1|86624.5|86599.5|86637.5|86599.8|86621.4|86583.1|51
1632381200000|2021-09-23 07:13:20|86624.2|86599.2|86636.7|86586.7|86636.7|86599.8|86620.7|86583.4|49
1632381210000|2021-09-23 07:13:30|86637.4|86587.4|86636.7|86586.7|86638.1|86588.1|86636|86586|35
1632381220000|2021-09-23 07:13:40|86636.6|86586.6|86641.2|86591.2|86641.2|86601.1|86626.1|86583.9|38
1632381230000|2021-09-23 07:13:50|86628.9|86603.9|86631.5|86581.5|86637.6|86603.9|86623.5|86580.4|43
1632381240000|2021-09-23 07:14:00|86631|86581|86640.5|86590.5|86640.6|86590.6|86631|86581|60
1632381250000|2021-09-23 07:14:10|86641.1|86591.1|86642.2|86592.2|86642.8|86592.8|86636.4|86586.4|55
1632381260000|2021-09-23 07:14:20|86641.9|86591.9|86648.3|86598.3|86648.5|86598.5|86640.7|86590.7|58
1632381270000|2021-09-23 07:14:30|86648.8|86598.8|86655.5|86605.5|86656.5|86606.5|86648.2|86598.2|48
1632381280000|2021-09-23 07:14:40|86655.7|86605.7|86662.9|86612.9|86662.9|86612.9|86652.4|86602.4|60
1632381290000|2021-09-23 07:14:50|86661.7|86611.7|86664.8|86614.8|86668.2|86618.2|86657.5|86607.5|57
1632381300000|2021-09-23 07:15:00|86664.5|86614.5|86670.5|86620.5|86682.9|86632.9|86664.5|86614.5|72
1632381310000|2021-09-23 07:15:10|86669.5|86619.5|86672.1|86622.1|86673.6|86623.6|86666|86616|58
1632381320000|2021-09-23 07:15:20|86672|86622|86666.2|86616.2|86672.6|86630.3|86654.7|86615.3|50
1632381330000|2021-09-23 07:15:30|86665.3|86615.3|86669.7|86619.7|86671|86621|86664.1|86614.1|58
1632381340000|2021-09-23 07:15:40|86669.5|86619.5|86666.5|86616.5|86670|86620|86665.3|86615.3|56
1632381350000|2021-09-23 07:15:50|86666.1|86616.1|86661|86611|86668|86627.6|86652.6|86610.6|50
1632381360000|2021-09-23 07:16:00|86660.8|86610.8|86649.7|86624.7|86663|86625.2|86647.8|86610.8|48
1632381370000|2021-09-23 07:16:10|86649.8|86624.8|86663.6|86613.6|86664.3|86627.3|86648.9|86612.7|39
1632381380000|2021-09-23 07:16:20|86663.7|86613.7|86666.7|86616.7|86667.4|86617.4|86662.7|86612.7|41
1632381390000|2021-09-23 07:16:30|86666.8|86616.8|86670.2|86620.2|86675.3|86632.2|86657|86615.6|52
1632381400000|2021-09-23 07:16:40|86658.1|86633.1|86663.3|86638.3|86678|86640.3|86657.6|86621.1|46
1632381410000|2021-09-23 07:16:50|86663.5|86638.5|86662.8|86637.8|86663.9|86638.9|86662.6|86637.6|31
1632381420000|2021-09-23 07:17:00|86662.6|86637.6|86663.8|86638.8|86664.3|86639.3|86662.1|86637.1|31
1632381430000|2021-09-23 07:17:10|86664|86639|86673|86623|86675.8|86639|86657.2|86616.9|44
1632381440000|2021-09-23 07:17:20|86672.9|86622.9|86681.3|86631.3|86681.5|86640.8|86659.9|86622.3|34
1632381450000|2021-09-23 07:17:30|86682.1|86632.1|86677.1|86652.1|86689.1|86652.1|86672.1|86630.8|48
1632381460000|2021-09-23 07:17:40|86676.4|86651.4|86670.8|86645.8|86683.3|86651.4|86670.8|86630.2|38
1632381470000|2021-09-23 07:17:50|86670.7|86645.7|86677.4|86627.4|86678.8|86645.7|86661|86620.9|52
1632381480000|2021-09-23 07:18:00|86674.4|86624.4|86670.2|86620.2|86675.7|86625.7|86667.3|86617.3|55
1632381490000|2021-09-23 07:18:10|86670.7|86620.7|86669.3|86619.3|86671.4|86621.4|86668|86618|41
1632381500000|2021-09-23 07:18:20|86669.1|86619.1|86666.5|86616.5|86669.3|86628.4|86653.4|86614.7|44
1632381510000|2021-09-23 07:18:30|86666.2|86616.2|86668.4|86618.4|86668.4|86618.4|86665.4|86615.4|41
1632381520000|2021-09-23 07:18:40|86668.3|86618.3|86669.6|86619.6|86669.7|86619.7|86667|86617|32
1632381530000|2021-09-23 07:18:50|86669.5|86619.5|86671.1|86621.1|86675.1|86625.1|86669.5|86619.5|29
1632381540000|2021-09-23 07:19:00|86670.9|86620.9|86671|86621|86671.3|86621.3|86669.7|86619.7|41
1632381550000|2021-09-23 07:19:10|86671.1|86621.1|86672.9|86622.9|86674.4|86637.6|86659.9|86620.8|45
1632381560000|2021-09-23 07:19:20|86672.8|86622.8|86668.6|86618.6|86672.9|86622.9|86668.2|86618.2|39
1632381570000|2021-09-23 07:19:30|86668.1|86618.1|86653.1|86628.1|86670|86628.4|86652.6|86617|42
1632381580000|2021-09-23 07:19:40|86653|86628|86665.5|86615.5|86668.2|86631.4|86651.9|86615.5|40
1632381590000|2021-09-23 07:19:50|86665.4|86615.4|86664.7|86614.7|86665.4|86627.7|86651.5|86613.2|41
1632381600000|2021-09-23 07:20:00|86664.5|86614.5|86665.4|86615.4|86666.7|86616.7|86664.1|86614.1|29
1632381610000|2021-09-23 07:20:10|86666.1|86616.1|86669.1|86619.1|86669.3|86619.3|86666.1|86616.1|29
1632381620000|2021-09-23 07:20:20|86669|86619|86672|86622|86672|86622|86666.1|86616.1|35
1632381630000|2021-09-23 07:20:30|86671.6|86621.6|86673.4|86623.4|86676.3|86626.3|86671|86621|41
1632381640000|2021-09-23 07:20:40|86673.3|86623.3|86662.9|86637.9|86674.7|86637.9|86662.6|86622.1|41
1632381650000|2021-09-23 07:20:50|86662.7|86637.7|86678.5|86628.5|86678.5|86640|86662.7|86625.8|38
1632381660000|2021-09-23 07:21:00|86680.1|86630.1|86669.6|86644.6|86684.4|86648.3|86666.3|86630.1|42
1632381670000|2021-09-23 07:21:10|86669.9|86644.9|86683.1|86633.1|86684.2|86645.6|86666.5|86630|44
1632381680000|2021-09-23 07:21:20|86683.3|86633.3|86680.2|86630.2|86683.8|86643.2|86665.9|86630.2|56
1632381690000|2021-09-23 07:21:30|86681.9|86631.9|86682.4|86632.4|86683.8|86633.8|86680.6|86630.6|40
1632381700000|2021-09-23 07:21:40|86682.6|86632.6|86681.8|86631.8|86684.7|86634.7|86681.4|86631.4|28
1632381710000|2021-09-23 07:21:50|86681.7|86631.7|86680.1|86630.1|86682.6|86632.6|86680.1|86630.1|27
1632381720000|2021-09-23 07:22:00|86679.9|86629.9|86662.3|86637.3|86681.4|86638|86662|86625.1|50
1632381730000|2021-09-23 07:22:10|86663.8|86638.8|86668.2|86643.2|86679.2|86643.4|86663.5|86626.8|38
1632381740000|2021-09-23 07:22:20|86667.8|86642.8|86674|86624|86678.8|86643.7|86660.7|86623.6|39
1632381750000|2021-09-23 07:22:30|86673.6|86623.6|86670.9|86620.9|86673.9|86623.9|86669.8|86619.8|42
1632381760000|2021-09-23 07:22:40|86670.7|86620.7|86669.7|86644.7|86682.5|86644.7|86664.2|86620.7|46
1632381770000|2021-09-23 07:22:50|86669.1|86644.1|86674.5|86624.5|86680.3|86644.1|86661.3|86624|44
1632381780000|2021-09-23 07:23:00|86674.2|86624.2|86673.4|86623.4|86674.6|86624.6|86671.9|86621.9|37
1632381790000|2021-09-23 07:23:10|86673.2|86623.2|86672.7|86622.7|86674.1|86624.1|86672.7|86622.7|32
1632381800000|2021-09-23 07:23:20|86672.5|86622.5|86662.5|86612.5|86672.5|86622.5|86662.5|86612.5|53
1632381810000|2021-09-23 07:23:30|86662.3|86612.3|86650.8|86625.8|86663.7|86627.4|86650|86612.3|42
1632381820000|2021-09-23 07:23:40|86650.7|86625.7|86662.3|86612.3|86662.4|86627.2|86649|86611|43
1632381830000|2021-09-23 07:23:50|86662.9|86612.9|86647.3|86622.3|86664.2|86622.6|86646.6|86609.8|38
1632381840000|2021-09-23 07:24:00|86645.9|86620.9|86646.3|86621.3|86649.7|86624.7|86645.9|86620.9|48
1632381850000|2021-09-23 07:24:10|86646.2|86621.2|86647.5|86622.5|86648.4|86623.4|86646|86621|24
1632381860000|2021-09-23 07:24:20|86647.2|86622.2|86653.5|86603.5|86654.9|86622.2|86638.2|86599.8|44
1632381870000|2021-09-23 07:24:30|86653.6|86603.6|86644.4|86619.4|86654.5|86620.7|86642.2|86603.4|47
1632381880000|2021-09-23 07:24:40|86644.5|86619.5|86644.2|86619.2|86645.6|86620.6|86643.8|86618.8|32
1632381890000|2021-09-23 07:24:50|86644.7|86619.7|86651.6|86626.6|86664.4|86626.8|86644.2|86610.9|36
1632381900000|2021-09-23 07:25:00|86651.8|86626.8|86648.3|86623.3|86661.6|86627.5|86648.3|86611.5|35
1632381910000|2021-09-23 07:25:10|86648.6|86623.6|86649.3|86624.3|86660.3|86624.3|86645.6|86608.6|35
1632381920000|2021-09-23 07:25:20|86649.1|86624.1|86644.9|86619.9|86658.6|86624.1|86643.9|86604.9|39
1632381930000|2021-09-23 07:25:30|86644.8|86619.8|86659.3|86609.3|86660.1|86620.7|86644.1|86607.2|39
1632381940000|2021-09-23 07:25:40|86659.5|86609.5|86660.4|86610.4|86663|86623.7|86648.5|86609.1|30
1632381950000|2021-09-23 07:25:50|86660.2|86610.2|86658.2|86608.2|86664.3|86624.1|86647.6|86607.1|42
1632381960000|2021-09-23 07:26:00|86644.9|86619.9|86657.2|86607.2|86659.4|86620.5|86644.9|86606.8|31
1632381970000|2021-09-23 07:26:10|86656.8|86606.8|86661.5|86611.5|86661.5|86611.5|86656.8|86606.8|39
1632381980000|2021-09-23 07:26:20|86661.2|86611.2|86660.4|86610.4|86661.2|86611.2|86659.6|86609.6|24
1632381990000|2021-09-23 07:26:30|86660.5|86610.5|86660.3|86610.3|86660.8|86610.8|86660.2|86610.2|13
1632382000000|2021-09-23 07:26:40|86660.6|86610.6|86659.1|86609.1|86660.6|86622.8|86643.7|86607.9|36
1632382010000|2021-09-23 07:26:50|86659.9|86609.9|86642.9|86617.9|86659.9|86617.9|86642.8|86605.1|35
1632382020000|2021-09-23 07:27:00|86643.2|86618.2|86647.5|86622.5|86660.5|86623.7|86643.2|86605.4|34
1632382030000|2021-09-23 07:27:10|86648.1|86623.1|86663.8|86613.8|86664.2|86625.3|86648.1|86611.1|33
1632382040000|2021-09-23 07:27:20|86663.9|86613.9|86664.8|86614.8|86665.2|86615.2|86663.8|86613.8|28
1632382050000|2021-09-23 07:27:30|86664.9|86614.9|86660.7|86610.7|86667|86617|86660.2|86610.2|42
1632382060000|2021-09-23 07:27:40|86660.2|86610.2|86658.2|86608.2|86660.8|86610.8|86657.7|86607.7|24
1632382070000|2021-09-23 07:27:50|86658.6|86608.6|86646|86621|86660.3|86621.3|86643|86604.1|33
1632382080000|2021-09-23 07:28:00|86646.1|86621.1|86644.3|86619.3|86646.1|86621.1|86642.9|86617.9|28
1632382090000|2021-09-23 07:28:10|86656.9|86606.9|86645.1|86620.1|86657.3|86620.8|86644.3|86606.6|23
1632382100000|2021-09-23 07:28:20|86644.6|86619.6|86645.2|86620.2|86646.4|86621.4|86643.8|86618.8|23
1632382110000|2021-09-23 07:28:30|86647.1|86622.1|86663.1|86613.1|86663.1|86624.1|86645.6|86609.9|38
1632382120000|2021-09-23 07:28:40|86650.5|86625.5|86666.4|86616.4|86670.1|86631.1|86649.4|86615.1|43
1632382130000|2021-09-23 07:28:50|86666.8|86616.8|86665.2|86615.2|86666.8|86628.5|86652.4|86613.2|29
1632382140000|2021-09-23 07:29:00|86665.4|86615.4|86663.6|86613.6|86665.7|86615.7|86662.8|86612.8|35
1632382150000|2021-09-23 07:29:10|86663.9|86613.9|86666.8|86616.8|86670.2|86620.2|86661.6|86611.6|48
1632382160000|2021-09-23 07:29:20|86667.1|86617.1|86671.9|86621.9|86674.3|86624.3|86665.7|86615.7|54
1632382170000|2021-09-23 07:29:30|86673.9|86623.9|86661.4|86611.4|86673.9|86623.9|86655.5|86605.5|63
1632382180000|2021-09-23 07:29:40|86661.8|86611.8|86659.9|86609.9|86663.5|86613.5|86659.5|86609.5|55
1632382190000|2021-09-23 07:29:50|86660.2|86610.2|86662.5|86612.5|86664.4|86614.4|86658.7|86608.7|48
1632382200000|2021-09-23 07:30:00|86662.7|86612.7|86719.3|86669.3|86724|86674|86662.7|86612.7|80
1632382210000|2021-09-23 07:30:10|86721.1|86671.1|86722.6|86672.6|86722.6|86672.6|86708.9|86658.9|69
1632382220000|2021-09-23 07:30:20|86722.7|86672.7|86714.7|86664.7|86722.7|86672.7|86707.3|86657.3|68
1632382230000|2021-09-23 07:30:30|86714.9|86664.9|86731.4|86681.4|86732.3|86682.3|86714.6|86664.6|68
1632382240000|2021-09-23 07:30:40|86732.2|86682.2|86744|86694|86747.1|86697.1|86730.6|86680.6|73
1632382250000|2021-09-23 07:30:50|86743.9|86693.9|86745|86695|86749|86699|86737.1|86687.1|68
1632382260000|2021-09-23 07:31:00|86744.8|86694.8|86733.1|86683.1|86744.8|86694.8|86731.2|86681.2|66
1632382270000|2021-09-23 07:31:10|86732.8|86682.8|86705.9|86655.9|86735.8|86685.8|86701.6|86651.6|67
1632382280000|2021-09-23 07:31:20|86707.2|86657.2|86703.1|86653.1|86710.6|86660.6|86700.9|86650.9|64
1632382290000|2021-09-23 07:31:30|86702.9|86652.9|86712.2|86662.2|86713.6|86663.6|86702.9|86652.9|60
1632382300000|2021-09-23 07:31:40|86712.4|86662.4|86703.6|86653.6|86712.7|86669.7|86693.5|86651.9|67
1632382310000|2021-09-23 07:31:50|86704.3|86654.3|86696.1|86646.1|86705.5|86663.6|86684.4|86646.1|67
1632382320000|2021-09-23 07:32:00|86692.4|86642.4|86688.1|86638.1|86692.4|86656.1|86679.5|86638.1|63
1632382330000|2021-09-23 07:32:10|86688.2|86638.2|86682.8|86632.8|86688.7|86638.7|86678.3|86628.3|66
1632382340000|2021-09-23 07:32:20|86682.7|86632.7|86679.6|86629.6|86682.7|86632.7|86678.1|86628.1|66
1632382350000|2021-09-23 07:32:30|86679|86629|86688|86638|86689|86639|86678.6|86628.6|66
1632382360000|2021-09-23 07:32:40|86687.2|86637.2|86689.8|86664.8|86699.7|86664.8|86683.6|86637.2|66
1632382370000|2021-09-23 07:32:50|86689.1|86664.1|86682.2|86657.2|86698.5|86665.5|86682.2|86648.5|62
1632382380000|2021-09-23 07:33:00|86683.3|86658.3|86698|86648|86698|86663.5|86681.2|86641|63
1632382390000|2021-09-23 07:33:10|86698.1|86648.1|86691.4|86666.4|86705.2|86668.4|86689.7|86648|54
1632382400000|2021-09-23 07:33:20|86691.1|86666.1|86700.2|86650.2|86700.8|86666.6|86686.3|86649.2|37
1632382410000|2021-09-23 07:33:30|86700.5|86650.5|86691.6|86666.6|86703.9|86666.9|86688.8|86650.2|57
1632382420000|2021-09-23 07:33:40|86691.8|86666.8|86709|86684|86716.3|86686.1|86691.8|86660.2|65
1632382430000|2021-09-23 07:33:50|86709.1|86684.1|86713.3|86663.3|86714.6|86685|86700.8|86662.7|51
1632382440000|2021-09-23 07:34:00|86713.1|86663.1|86706.8|86656.8|86713.5|86678.2|86694.1|86656.4|59
1632382450000|2021-09-23 07:34:10|86707|86657|86695.5|86670.5|86707.4|86670.8|86690.2|86652.6|57
1632382460000|2021-09-23 07:34:20|86695.1|86670.1|86696.2|86671.2|86709.4|86672.5|86693.7|86657.7|43
1632382470000|2021-09-23 07:34:30|86696.4|86671.4|86713.5|86663.5|86714|86672.7|86691.5|86655|49
1632382480000|2021-09-23 07:34:40|86713.8|86663.8|86699.5|86674.5|86717.8|86676.6|86699.5|86663.8|48
1632382490000|2021-09-23 07:34:50|86700|86675|86683.6|86658.6|86710|86675.9|86683.4|86651.7|57
1632382500000|2021-09-23 07:35:00|86683.9|86658.9|86678|86653|86685|86660|86676.5|86651.5|52
1632382510000|2021-09-23 07:35:10|86677.9|86652.9|86673.2|86648.2|86684.7|86653.4|86670.8|86633.7|46
1632382520000|2021-09-23 07:35:20|86673.6|86648.6|86659.2|86634.2|86679.1|86648.6|86658.4|86622.3|57
1632382530000|2021-09-23 07:35:30|86659.6|86634.6|86667.6|86617.6|86671.3|86636.8|86657.8|86616.1|51
1632382540000|2021-09-23 07:35:40|86656.5|86631.5|86664.9|86639.9|86676.1|86639.9|86655.8|86622.1|51
1632382550000|2021-09-23 07:35:50|86665.7|86640.7|86667.7|86642.7|86677.1|86642.9|86661.5|86624|47
1632382560000|2021-09-23 07:36:00|86667.8|86642.8|86677.6|86627.6|86677.6|86644.1|86662.2|86625.2|52
1632382570000|2021-09-23 07:36:10|86677.3|86627.3|86674|86624|86679.9|86643.5|86662.5|86624|44
1632382580000|2021-09-23 07:36:20|86673.8|86623.8|86668.2|86643.2|86674.7|86643.2|86661.3|86623.8|45
1632382590000|2021-09-23 07:36:30|86668.3|86643.3|86665.5|86640.5|86680.9|86643.4|86665.2|86626.1|48
1632382600000|2021-09-23 07:36:40|86667|86642|86686.8|86636.8|86686.9|86650.8|86667|86636.4|38
1632382610000|2021-09-23 07:36:50|86687|86637|86677.6|86627.6|86687.3|86646.4|86667.1|86626.1|44
1632382620000|2021-09-23 07:37:00|86665.7|86640.7|86661|86636|86673.8|86641.5|86661|86622|50
1632382630000|2021-09-23 07:37:10|86661.6|86636.6|86676.9|86626.9|86678.6|86639.3|86661.2|86624.4|50
1632382640000|2021-09-23 07:37:20|86677|86627|86672.9|86622.9|86678.5|86628.5|86672.1|86622.1|45
1632382650000|2021-09-23 07:37:30|86672.8|86622.8|86664.6|86639.6|86677.1|86640.8|86663.2|86622.6|50
1632382660000|2021-09-23 07:37:40|86664.7|86639.7|86675.9|86625.9|86679.6|86642.4|86663.8|86625.9|45
1632382670000|2021-09-23 07:37:50|86675.8|86625.8|86654.5|86629.5|86676.5|86632.9|86654.5|86615.8|49
1632382680000|2021-09-23 07:38:00|86654.1|86629.1|86672.1|86622.1|86672.1|86636|86653.9|86618.6|46
1632382690000|2021-09-23 07:38:10|86672.3|86622.3|86662.7|86637.7|86674.7|86638|86660.6|86622.3|45
1632382700000|2021-09-23 07:38:20|86663|86638|86688.3|86638.3|86689|86643.9|86662.8|86628.5|49
1632382710000|2021-09-23 07:38:30|86686.4|86636.4|86680.5|86655.5|86687.9|86656.3|86674.9|86636.4|44
1632382720000|2021-09-23 07:38:40|86681.1|86656.1|86685.1|86660.1|86697.2|86660.1|86680.3|86644.1|41
1632382730000|2021-09-23 07:38:50|86685.4|86660.4|86685.4|86660.4|86686.3|86661.3|86684.4|86659.4|38
1632382740000|2021-09-23 07:39:00|86685.5|86660.5|86692|86667|86692.8|86667.8|86685.1|86660.1|59
1632382750000|2021-09-23 07:39:10|86691.7|86666.7|86691.9|86666.9|86692.6|86667.6|86688.9|86663.9|47
1632382760000|2021-09-23 07:39:20|86692.2|86667.2|86691.2|86666.2|86709.8|86671.6|86690.4|86658.5|44
1632382770000|2021-09-23 07:39:30|86692|86667|86694.2|86669.2|86707.1|86671.3|86688.6|86657.1|43
1632382780000|2021-09-23 07:39:40|86693.8|86668.8|86699.4|86674.4|86711.5|86674.9|86693.7|86660.2|42
1632382790000|2021-09-23 07:39:50|86698.7|86673.7|86700.5|86675.5|86701.8|86676.8|86696.8|86671.8|46
1632382800000|2021-09-23 07:40:00|86700.7|86675.7|86688.8|86663.8|86709.4|86675.7|86688.3|86650.8|48
1632382810000|2021-09-23 07:40:10|86689.5|86664.5|86685.6|86660.6|86702.7|86665.3|86683.1|86646.5|47
1632382820000|2021-09-23 07:40:20|86685.9|86660.9|86682.4|86657.4|86696.2|86661.1|86680.7|86644.2|41
1632382830000|2021-09-23 07:40:30|86683.3|86658.3|86699|86649|86699.2|86661.1|86680.8|86647.6|37
1632382840000|2021-09-23 07:40:40|86699.3|86649.3|86694.1|86644.1|86700|86660.1|86682.3|86643.9|41
1632382850000|2021-09-23 07:40:50|86694.4|86644.4|86683.5|86658.5|86697.9|86660.9|86682|86643.3|44
1632382860000|2021-09-23 07:41:00|86683.4|86658.4|86679.5|86654.5|86683.4|86658.4|86678.4|86653.4|44
1632382870000|2021-09-23 07:41:10|86679.9|86654.9|86680|86655|86680.3|86655.3|86678.8|86653.8|27
1632382880000|2021-09-23 07:41:20|86680.4|86655.4|86686.7|86661.7|86700.2|86663.3|86680.3|86649.5|42
1632382890000|2021-09-23 07:41:30|86684.6|86659.6|86683.5|86658.5|86685.4|86660.4|86682.8|86657.8|44
1632382900000|2021-09-23 07:41:40|86683.2|86658.2|86685|86660|86687.4|86662.4|86681.3|86656.3|49
1632382910000|2021-09-23 07:41:50|86685.5|86660.5|86687.8|86662.8|86687.9|86662.9|86684.4|86659.4|38
1632382920000|2021-09-23 07:42:00|86688|86663|86677.2|86652.2|86691|86666|86675.7|86650.7|42
1632382930000|2021-09-23 07:42:10|86676.2|86651.2|86678.5|86653.5|86678.5|86653.5|86675.3|86650.3|47
1632382940000|2021-09-23 07:42:20|86680.6|86655.6|86688.1|86663.1|86702.2|86664.8|86680.6|86648.3|49
1632382950000|2021-09-23 07:42:30|86688.2|86663.2|86691.2|86666.2|86692.6|86667.6|86687.3|86662.3|56
1632382960000|2021-09-23 07:42:40|86691|86666|86690|86665|86691.4|86666.4|86689.8|86664.8|32
1632382970000|2021-09-23 07:42:50|86689.8|86664.8|86693.4|86668.4|86694.4|86669.4|86689.8|86664.8|33
1632382980000|2021-09-23 07:43:00|86693.3|86668.3|86683.7|86658.7|86703.3|86668.4|86683.6|86653.3|47
1632382990000|2021-09-23 07:43:10|86683.8|86658.8|86675.6|86650.6|86684.2|86659.2|86674.8|86649.8|49
1632383000000|2021-09-23 07:43:20|86676|86651|86672.5|86647.5|86676.2|86651.2|86672|86647|49
1632383010000|2021-09-23 07:43:30|86672.7|86647.7|86672.6|86647.6|86673.2|86648.2|86667.7|86642.7|50
1632383020000|2021-09-23 07:43:40|86672.4|86647.4|86667.6|86642.6|86672.4|86647.4|86667|86642|35
1632383030000|2021-09-23 07:43:50|86667.5|86642.5|86664.8|86639.8|86667.9|86642.9|86663.8|86638.8|44
1632383040000|2021-09-23 07:44:00|86665|86640|86656.3|86631.3|86665.5|86640.5|86656|86631|48
1632383050000|2021-09-23 07:44:10|86656.4|86631.4|86652.6|86627.6|86656.4|86631.4|86651|86626|38
1632383060000|2021-09-23 07:44:20|86652.8|86627.8|86654|86629|86658.2|86633.2|86652.4|86627.4|40
1632383070000|2021-09-23 07:44:30|86654.2|86629.2|86653.6|86628.6|86656.6|86631.6|86652.7|86627.7|32
1632383080000|2021-09-23 07:44:40|86653.7|86628.7|86647.6|86622.6|86659|86628.7|86640.6|86609|47
1632383090000|2021-09-23 07:44:50|86648.1|86623.1|86646.1|86621.1|86648.4|86623.4|86646|86621|54
1632383100000|2021-09-23 07:45:00|86646.3|86621.3|86652.1|86627.1|86652.5|86627.5|86645.6|86620.6|56
1632383110000|2021-09-23 07:45:10|86652.6|86627.6|86649.4|86624.4|86655.1|86630.1|86648.1|86623.1|53
1632383120000|2021-09-23 07:45:20|86649.5|86624.5|86658.4|86633.4|86668.1|86634.3|86646.8|86610.4|58
1632383130000|2021-09-23 07:45:30|86660.1|86635.1|86652.6|86627.6|86665.8|86635.8|86652|86611.7|54
1632383140000|2021-09-23 07:45:40|86653|86628|86668.8|86618.8|86669.7|86632.9|86653|86618.8|44
1632383150000|2021-09-23 07:45:50|86669|86619|86657.9|86632.9|86672.6|86634.2|86657.2|86618|41
1632383160000|2021-09-23 07:46:00|86657.6|86632.6|86668.6|86618.6|86669.2|86633.7|86650.5|86615|48
1632383170000|2021-09-23 07:46:10|86670.1|86620.1|86684.2|86634.2|86687.8|86647.9|86670.1|86620.1|51
1632383180000|2021-09-23 07:46:20|86683.6|86633.6|86675.9|86650.9|86690.3|86652.8|86675.4|86633.3|39
1632383190000|2021-09-23 07:46:30|86691.7|86641.7|86690.1|86640.1|86693|86655.4|86678.4|86638.6|46
1632383200000|2021-09-23 07:46:40|86690.4|86640.4|86679.2|86654.2|86690.8|86654.3|86677.4|86639.7|41
1632383210000|2021-09-23 07:46:50|86679.3|86654.3|86683|86658|86696.6|86659.3|86679.1|86642.9|53
1632383220000|2021-09-23 07:47:00|86682.9|86657.9|86693.6|86643.6|86697.7|86659.6|86681.7|86643.6|50
1632383230000|2021-09-23 07:47:10|86694.5|86644.5|86685|86660|86700.6|86662.4|86684.5|86642.2|44
1632383240000|2021-09-23 07:47:20|86685.4|86660.4|86701|86651|86701|86662|86684.6|86648.6|46
1632383250000|2021-09-23 07:47:30|86700.7|86650.7|86697.7|86672.7|86711.9|86672.8|86697.7|86650.4|45
1632383260000|2021-09-23 07:47:40|86697.8|86672.8|86699.8|86674.8|86712.8|86674.8|86696.9|86661.8|40
1632383270000|2021-09-23 07:47:50|86699.7|86674.7|86700.8|86675.8|86717.6|86681.6|86699.6|86665.1|50
1632383280000|2021-09-23 07:48:00|86700.9|86675.9|86706.3|86681.3|86719|86682|86700.5|86667.7|51
1632383290000|2021-09-23 07:48:10|86706.2|86681.2|86708.7|86683.7|86722.5|86683.7|86705.6|86668.7|50
1632383300000|2021-09-23 07:48:20|86708.8|86683.8|86711.7|86686.7|86722.7|86687|86708.5|86672.7|45
1632383310000|2021-09-23 07:48:30|86712|86687|86726.9|86676.9|86726.9|86689.4|86711.6|86676.9|34
1632383320000|2021-09-23 07:48:40|86726.4|86676.4|86723.2|86673.2|86726.4|86690.2|86708.5|86670.4|44
1632383330000|2021-09-23 07:48:50|86722.9|86672.9|86705.7|86680.7|86722.9|86684.6|86705.7|86668.3|40
1632383340000|2021-09-23 07:49:00|86705.5|86680.5|86703.8|86678.8|86717.2|86680.9|86702.8|86666.3|50
1632383350000|2021-09-23 07:49:10|86703.6|86678.6|86714.4|86689.4|86726.4|86690.1|86703.6|86672.5|68
1632383360000|2021-09-23 07:49:20|86715.7|86690.7|86720.5|86695.5|86731.9|86697.2|86714.3|86678.7|49
1632383370000|2021-09-23 07:49:30|86719.8|86694.8|86719.8|86694.8|86720.8|86695.8|86718.4|86693.4|49
1632383380000|2021-09-23 07:49:40|86718.3|86693.3|86715.6|86690.6|86729.5|86694.7|86715.2|86676.5|41
1632383390000|2021-09-23 07:49:50|86715.2|86690.2|86718.2|86693.2|86718.4|86693.4|86714.2|86689.2|38
1632383400000|2021-09-23 07:50:00|86718|86693|86714.2|86689.2|86727.7|86693|86713.9|86675.7|38
1632383410000|2021-09-23 07:50:10|86714|86689|86711.6|86686.6|86714.3|86689.3|86711.4|86686.4|30
1632383420000|2021-09-23 07:50:20|86711.5|86686.5|86721.8|86671.8|86724.5|86686.6|86707.5|86669.6|46
1632383430000|2021-09-23 07:50:30|86721.6|86671.6|86722.5|86672.5|86723.1|86673.1|86721.6|86671.6|38
1632383440000|2021-09-23 07:50:40|86722.4|86672.4|86706.3|86681.3|86724.6|86686.5|86706.3|86672.4|30
1632383450000|2021-09-23 07:50:50|86705.2|86680.2|86714.8|86664.8|86716.1|86683.3|86702.3|86664.3|51
1632383460000|2021-09-23 07:51:00|86714.2|86664.2|86720.4|86670.4|86720.8|86681.4|86700.9|86662.7|46
1632383470000|2021-09-23 07:51:10|86720.1|86670.1|86708.7|86683.7|86720.5|86684|86706.7|86669|33
1632383480000|2021-09-23 07:51:20|86708.8|86683.8|86707.6|86682.6|86709.1|86684.1|86707.6|86682.6|22
1632383490000|2021-09-23 07:51:30|86707.4|86682.4|86707.2|86682.2|86707.7|86682.7|86707.2|86682.2|18
1632383500000|2021-09-23 07:51:40|86708|86683|86713.1|86688.1|86725.1|86688.1|86708|86674.4|35
1632383510000|2021-09-23 07:51:50|86713|86688|86727.2|86677.2|86727.8|86688.9|86712.9|86675.9|29
1632383520000|2021-09-23 07:52:00|86727.5|86677.5|86712.1|86687.1|86731.3|86693.7|86711.6|86674.6|46
1632383530000|2021-09-23 07:52:10|86712.2|86687.2|86712.8|86687.8|86713.5|86688.5|86710.1|86685.1|44
1632383540000|2021-09-23 07:52:20|86712.7|86687.7|86710.8|86685.8|86714.7|86689.7|86710.8|86685.8|27
1632383550000|2021-09-23 07:52:30|86710.6|86685.6|86712|86687|86712.6|86687.6|86709.8|86684.8|31
1632383560000|2021-09-23 07:52:40|86723.9|86673.9|86724|86674|86726.3|86688|86713|86673.9|29
1632383570000|2021-09-23 07:52:50|86724.2|86674.2|86724.9|86674.9|86725.4|86675.4|86724.2|86674.2|28
1632383580000|2021-09-23 07:53:00|86725|86675|86718|86668|86725.1|86685.8|86705.1|86667.6|28
1632383590000|2021-09-23 07:53:10|86717.6|86667.6|86709.7|86659.7|86717.8|86674.4|86699.4|86659.5|45
1632383600000|2021-09-23 07:53:20|86710|86660|86700.9|86675.9|86713.9|86676.1|86700.5|86660|34
1632383610000|2021-09-23 07:53:30|86701.7|86676.7|86714.4|86664.4|86714.4|86677.2|86701.6|86664.4|21
1632383620000|2021-09-23 07:53:40|86714.5|86664.5|86718.6|86668.6|86719.2|86669.2|86712.4|86662.4|34
1632383630000|2021-09-23 07:53:50|86718.7|86668.7|86716.6|86666.6|86720.4|86670.4|86715.7|86665.7|32
1632383640000|2021-09-23 07:54:00|86716.3|86666.3|86718.2|86668.2|86720.4|86670.4|86715.7|86665.7|32
1632383650000|2021-09-23 07:54:10|86718.8|86668.8|86722.3|86672.3|86722.5|86672.5|86718.2|86668.2|46
1632383660000|2021-09-23 07:54:20|86722.4|86672.4|86723.9|86673.9|86726.1|86687|86712|86672.4|32
1632383670000|2021-09-23 07:54:30|86724.1|86674.1|86721.5|86671.5|86726.1|86676.1|86720.9|86670.9|37
1632383680000|2021-09-23 07:54:40|86721.6|86671.6|86723|86673|86723.2|86673.2|86720.5|86670.5|33
1632383690000|2021-09-23 07:54:50|86722.9|86672.9|86727.8|86677.8|86728|86690.6|86715.6|86672.4|34
1632383700000|2021-09-23 07:55:00|86728.1|86678.1|86723.4|86673.4|86730.5|86680.5|86723.2|86673.2|45
1632383710000|2021-09-23 07:55:10|86723.6|86673.6|86726.6|86676.6|86726.6|86676.6|86720.4|86670.4|30
1632383720000|2021-09-23 07:55:20|86724|86674|86727.3|86677.3|86728.1|86687.4|86711.3|86672.7|33
1632383730000|2021-09-23 07:55:30|86727.2|86677.2|86724.7|86674.7|86729.7|86679.7|86724.6|86674.6|40
1632383740000|2021-09-23 07:55:40|86724.9|86674.9|86730.1|86680.1|86734.9|86684.9|86724.9|86674.9|49
1632383750000|2021-09-23 07:55:50|86729.9|86679.9|86728|86678|86731.6|86681.6|86728|86678|29
1632383760000|2021-09-23 07:56:00|86727.8|86677.8|86734|86684|86734|86693.3|86718.3|86673.5|49
1632383770000|2021-09-23 07:56:10|86734.4|86684.4|86742.4|86692.4|86743.9|86693.9|86732.5|86682.5|48
1632383780000|2021-09-23 07:56:20|86742.6|86692.6|86739|86689|86746.4|86696.4|86738.6|86688.6|53
1632383790000|2021-09-23 07:56:30|86739.3|86689.3|86741|86691|86743.7|86693.7|86737.4|86687.4|51
1632383800000|2021-09-23 07:56:40|86740.8|86690.8|86739.7|86689.7|86740.8|86690.8|86739.1|86689.1|31
1632383810000|2021-09-23 07:56:50|86739.8|86689.8|86737.6|86687.6|86740.1|86690.1|86737.1|86687.1|25
1632383820000|2021-09-23 07:57:00|86737.1|86687.1|86738|86688|86738.7|86688.7|86736.7|86686.7|43
1632383830000|2021-09-23 07:57:10|86738.8|86688.8|86742.4|86692.4|86744.4|86694.4|86738.4|86688.4|34
1632383840000|2021-09-23 07:57:20|86742.1|86692.1|86746.2|86696.2|86746.8|86696.8|86742.1|86692.1|40
1632383850000|2021-09-23 07:57:30|86746.5|86696.5|86715.3|86665.3|86746.5|86696.5|86714.6|86664.6|58
1632383860000|2021-09-23 07:57:40|86715.4|86665.4|86713.9|86663.9|86715.4|86665.4|86713.9|86663.9|38
1632383870000|2021-09-23 07:57:50|86714.1|86664.1|86712.1|86662.1|86714.8|86664.8|86712.1|86662.1|29
1632383880000|2021-09-23 07:58:00|86712.9|86662.9|86709.3|86659.3|86712.9|86662.9|86709.3|86659.3|29
1632383890000|2021-09-23 07:58:10|86708.7|86658.7|86707.8|86657.8|86709.3|86659.3|86706.7|86656.7|41
1632383900000|2021-09-23 07:58:20|86707.6|86657.6|86705|86655|86707.6|86657.6|86703.9|86653.9|40
1632383910000|2021-09-23 07:58:30|86705.2|86655.2|86706.3|86656.3|86706.9|86656.9|86705|86655|32
1632383920000|2021-09-23 07:58:40|86706.2|86656.2|86694.5|86669.5|86709.6|86672.7|86693.7|86656.1|40
1632383930000|2021-09-23 07:58:50|86694.2|86669.2|86704.1|86654.1|86706.2|86669.8|86693.1|86652.5|43
1632383940000|2021-09-23 07:59:00|86703.9|86653.9|86697.5|86647.5|86703.9|86653.9|86697.5|86647.5|53
1632383950000|2021-09-23 07:59:10|86697.4|86647.4|86688.8|86638.8|86701|86651|86688.8|86638.8|59
1632383960000|2021-09-23 07:59:20|86689.2|86639.2|86674.7|86624.7|86690|86640|86674.4|86624.4|63
1632383970000|2021-09-23 07:59:30|86674|86624|86678.6|86628.6|86680.5|86630.5|86674|86624|51
1632383980000|2021-09-23 07:59:40|86678.7|86628.7|86682.6|86632.6|86682.6|86632.6|86678.7|86628.7|45
1632383990000|2021-09-23 07:59:50|86682.3|86632.3|86675|86625|86683|86633|86674.9|86624.9|44
1632384000000|2021-09-23 08:00:00|86674|86624|86701.4|86612|86703.9|86624.2|86661.2|86599.8|67
1632384010000|2021-09-23 08:00:10|86700.1|86611.7|86687.9|86637.9|86710|86638.8|86678.7|86609.9|64
1632384020000|2021-09-23 08:00:20|86686.1|86636.1|86668.5|86618.5|86687.7|86637.7|86668.4|86618.4|63
1632384030000|2021-09-23 08:00:30|86666.2|86616.2|86665.6|86615.6|86670|86620|86662.1|86612.1|65
1632384040000|2021-09-23 08:00:40|86666.3|86616.3|86662.5|86612.5|86668.9|86618.9|86662.1|86612.1|46
1632384050000|2021-09-23 08:00:50|86662.6|86612.6|86669.9|86619.9|86672.8|86622.8|86662.1|86612.1|57
1632384060000|2021-09-23 08:01:00|86670.2|86620.2|86664|86614|86673.3|86623.3|86661.5|86611.5|50
1632384070000|2021-09-23 08:01:10|86663.3|86613.3|86666.3|86616.3|86667.7|86617.7|86663.1|86613.1|38
1632384080000|2021-09-23 08:01:20|86666.5|86616.5|86666.4|86616.4|86672.7|86622.7|86661.7|86611.7|56
1632384090000|2021-09-23 08:01:30|86666.2|86616.2|86682|86632|86682.3|86632.3|86666.2|86616.2|66
1632384100000|2021-09-23 08:01:40|86682.2|86632.2|86686.6|86636.6|86687.6|86637.6|86681.5|86631.5|57
1632384110000|2021-09-23 08:01:50|86686.3|86636.3|86692|86642|86695.9|86645.9|86682.1|86632.1|54
1632384120000|2021-09-23 08:02:00|86693.4|86643.4|86698.5|86648.5|86704.8|86654.8|86693.4|86643.4|65
1632384130000|2021-09-23 08:02:10|86698.1|86648.1|86715.7|86665.7|86715.8|86665.8|86694|86644|59
1632384140000|2021-09-23 08:02:20|86715.8|86665.8|86716.7|86666.7|86719.8|86669.8|86715.8|86665.8|44
1632384150000|2021-09-23 08:02:30|86716.9|86666.9|86713.2|86663.2|86722.4|86672.4|86711.4|86661.4|59
1632384160000|2021-09-23 08:02:40|86713.1|86663.1|86714.5|86664.5|86715.4|86665.4|86711.2|86661.2|35
1632384170000|2021-09-23 08:02:50|86714.4|86664.4|86710.9|86660.9|86716.4|86666.4|86710.9|86660.9|38
1632384180000|2021-09-23 08:03:00|86710.7|86660.7|86695.5|86645.5|86712.1|86662.1|86690|86640|65
1632384190000|2021-09-23 08:03:10|86696.7|86646.7|86697.7|86647.7|86698.6|86648.6|86695|86645|57
1632384200000|2021-09-23 08:03:20|86697.8|86647.8|86701.7|86651.7|86701.8|86651.8|86697.7|86647.7|39
1632384210000|2021-09-23 08:03:30|86701.6|86651.6|86713.3|86663.3|86713.3|86663.3|86701.6|86651.6|55
1632384220000|2021-09-23 08:03:40|86713.4|86663.4|86717|86667|86717.1|86667.1|86712|86662|49
1632384230000|2021-09-23 08:03:50|86717.1|86667.1|86720.4|86670.4|86722.9|86672.9|86717|86667|61
1632384240000|2021-09-23 08:04:00|86722.1|86672.1|86729.5|86679.5|86729.7|86679.7|86721.8|86671.8|54
1632384250000|2021-09-23 08:04:10|86729.6|86679.6|86727.2|86677.2|86737.9|86687.9|86726.9|86676.9|72
1632384260000|2021-09-23 08:04:20|86728.2|86678.2|86707.5|86657.5|86728.4|86678.4|86707.3|86657.3|60
1632384270000|2021-09-23 08:04:30|86707.6|86657.6|86705.9|86655.9|86708|86658|86702.7|86652.7|56
1632384280000|2021-09-23 08:04:40|86706.4|86656.4|86708.8|86658.8|86710|86660|86705.3|86655.3|49
1632384290000|2021-09-23 08:04:50|86708.9|86658.9|86703.9|86653.9|86709.1|86659.1|86702.2|86652.2|55
1632384300000|2021-09-23 08:05:00|86703.3|86653.3|86693.4|86643.4|86703.9|86653.9|86691.7|86641.7|59
1632384310000|2021-09-23 08:05:10|86692.8|86642.8|86687.5|86637.5|86693.8|86643.8|86687.5|86637.5|57
1632384320000|2021-09-23 08:05:20|86687.2|86637.2|86680.7|86630.7|86687.4|86637.4|86679.8|86629.8|56
1632384330000|2021-09-23 08:05:30|86680.5|86630.5|86676.1|86626.1|86684.3|86634.3|86675.4|86625.4|51
1632384340000|2021-09-23 08:05:40|86675.6|86625.6|86676.5|86626.5|86679.1|86629.1|86675.5|86625.5|38
1632384350000|2021-09-23 08:05:50|86675.4|86625.4|86672.5|86622.5|86675.4|86625.4|86667.4|86617.4|51
1632384360000|2021-09-23 08:06:00|86673|86623|86667.9|86617.9|86673.2|86623.2|86667.9|86617.9|26
1632384370000|2021-09-23 08:06:10|86667.8|86617.8|86639.5|86589.5|86667.8|86617.8|86637|86587|67
1632384380000|2021-09-23 08:06:20|86639.7|86589.7|86634.1|86584.1|86639.7|86589.7|86633.3|86583.3|55
1632384390000|2021-09-23 08:06:30|86634.2|86584.2|86632.7|86582.7|86634.9|86584.9|86628.6|86578.6|53
1632384400000|2021-09-23 08:06:40|86632.6|86582.6|86636.5|86586.5|86640|86590|86632.4|86582.4|51
1632384410000|2021-09-23 08:06:50|86634.3|86584.3|86634.2|86584.2|86638.3|86588.3|86632.4|86582.4|54
1632384420000|2021-09-23 08:07:00|86634.8|86584.8|86634.8|86584.8|86636.1|86586.1|86633.2|86583.2|52
1632384430000|2021-09-23 08:07:10|86633.9|86583.9|86635.1|86585.1|86638.1|86588.1|86633.3|86583.3|51
1632384440000|2021-09-23 08:07:20|86634.7|86584.7|86636.6|86586.6|86637.6|86587.6|86634|86584|33
1632384450000|2021-09-23 08:07:30|86636.5|86586.5|86637.8|86587.8|86640.7|86590.7|86636.5|86586.5|48
1632384460000|2021-09-23 08:07:40|86638|86588|86640.1|86590.1|86640.1|86590.1|86637.8|86587.8|32
1632384470000|2021-09-23 08:07:50|86640.2|86590.2|86646.1|86596.1|86647.4|86597.4|86639.1|86589.1|40
1632384480000|2021-09-23 08:08:00|86645.9|86595.9|86649|86599|86649.4|86610.3|86634.6|86595.9|28
1632384490000|2021-09-23 08:08:10|86650|86600|86648.9|86598.9|86650.5|86600.5|86647.5|86597.5|35
1632384500000|2021-09-23 08:08:20|86649|86599|86644.7|86594.7|86649.4|86599.4|86644.7|86594.7|43
1632384510000|2021-09-23 08:08:30|86645|86595|86642.8|86592.8|86645.7|86595.7|86642.5|86592.5|42
1632384520000|2021-09-23 08:08:40|86643.2|86593.2|86641.6|86591.6|86644.2|86594.2|86641.6|86591.6|26
1632384530000|2021-09-23 08:08:50|86641.9|86591.9|86644.8|86594.8|86645.6|86595.6|86641.7|86591.7|31
1632384540000|2021-09-23 08:09:00|86644.3|86594.3|86650.6|86600.6|86652.9|86602.9|86644.3|86594.3|60
1632384550000|2021-09-23 08:09:10|86649.1|86599.1|86647.9|86597.9|86650.8|86600.8|86647.2|86597.2|36
1632384560000|2021-09-23 08:09:20|86647.8|86597.8|86650|86600|86651|86601|86647.8|86597.8|30
1632384570000|2021-09-23 08:09:30|86648.1|86598.1|86635.9|86610.9|86649.1|86613.3|86635.8|86597.8|40
1632384580000|2021-09-23 08:09:40|86634.7|86609.7|86643.4|86593.4|86646|86610.1|86630.8|86593.2|41
1632384590000|2021-09-23 08:09:50|86643.6|86593.6|86638.2|86588.2|86644.4|86594.4|86637.6|86587.6|46
1632384600000|2021-09-23 08:10:00|86638.5|86588.5|86632.7|86582.7|86639.2|86589.2|86631.8|86581.8|61
1632384610000|2021-09-23 08:10:10|86633|86583|86638.2|86588.2|86638.2|86588.2|86633|86583|47
1632384620000|2021-09-23 08:10:20|86638.9|86588.9|86636.6|86586.6|86638.9|86588.9|86635|86585|39
1632384630000|2021-09-23 08:10:30|86636.7|86586.7|86622.1|86572.1|86636.7|86586.7|86621.7|86571.7|54
1632384640000|2021-09-23 08:10:40|86622.4|86572.4|86617.2|86567.2|86622.4|86572.4|86614.4|86564.4|54
1632384650000|2021-09-23 08:10:50|86616.7|86566.7|86621.9|86571.9|86622.1|86572.1|86616.7|86566.7|43
1632384660000|2021-09-23 08:11:00|86622|86572|86614.1|86564.1|86622|86574.6|86597.6|86560.8|53
1632384670000|2021-09-23 08:11:10|86614.4|86564.4|86614.4|86564.4|86614.4|86564.4|86610.2|86560.2|43
1632384680000|2021-09-23 08:11:20|86614|86564|86613.7|86563.7|86614.1|86564.1|86613.4|86563.4|28
1632384690000|2021-09-23 08:11:30|86613.6|86563.6|86602.3|86577.3|86617.5|86578.7|86600.8|86563.6|47
1632384700000|2021-09-23 08:11:40|86602.1|86577.1|86599.1|86574.1|86610.7|86578.2|86596.4|86560.2|37
1632384710000|2021-09-23 08:11:50|86599|86574|86606.7|86556.7|86610.4|86574.2|86598.1|86555.5|52
1632384720000|2021-09-23 08:12:00|86607|86557|86592|86567|86607|86568.4|86591|86554.1|40
1632384730000|2021-09-23 08:12:10|86592.1|86567.1|86582.8|86557.8|86602.1|86567.1|86582|86547.6|50
1632384740000|2021-09-23 08:12:20|86583.3|86558.3|86601.2|86551.2|86602.4|86564.7|86583.1|86548.6|50
1632384750000|2021-09-23 08:12:30|86589|86564|86585.4|86560.4|86589.6|86564.6|86583.8|86558.8|57
1632384760000|2021-09-23 08:12:40|86585.3|86560.3|86580.2|86555.2|86586.3|86561.3|86575.5|86550.5|49
1632384770000|2021-09-23 08:12:50|86580.5|86555.5|86577.1|86552.1|86584|86559|86577.1|86552.1|54
1632384780000|2021-09-23 08:13:00|86576.7|86551.7|86574.2|86549.2|86588.3|86552.3|86569.3|86538.3|49
1632384790000|2021-09-23 08:13:10|86574.6|86549.6|86564.4|86539.4|86582.6|86551.1|86563|86526.5|58
1632384800000|2021-09-23 08:13:20|86564.5|86539.5|86570|86545|86572.9|86547.9|86564.2|86539.2|53
1632384810000|2021-09-23 08:13:30|86570.4|86545.4|86571.6|86546.6|86584.9|86551.1|86567.6|86533.1|60
1632384820000|2021-09-23 08:13:40|86571.5|86546.5|86572.6|86547.6|86572.8|86547.8|86570.9|86545.9|34
1632384830000|2021-09-23 08:13:50|86572.8|86547.8|86575.9|86550.9|86576|86551|86572.8|86547.8|35
1632384840000|2021-09-23 08:14:00|86576|86551|86572.9|86547.9|86576.1|86551.1|86572.3|86547.3|38
1632384850000|2021-09-23 08:14:10|86573|86548|86580.3|86530.3|86584.5|86549.6|86568.3|86530.3|43
1632384860000|2021-09-23 08:14:20|86582.5|86532.5|86550.2|86525.2|86583|86546.2|86550.2|86512.1|53
1632384870000|2021-09-23 08:14:30|86550.9|86525.9|86556.6|86531.6|86558.1|86533.1|86548.9|86523.9|52
1632384880000|2021-09-23 08:14:40|86556.9|86531.9|86557.9|86532.9|86557.9|86532.9|86556|86531|38
1632384890000|2021-09-23 08:14:50|86558.8|86533.8|86541.9|86516.9|86562.9|86537.9|86540.4|86504.6|52
1632384900000|2021-09-23 08:15:00|86541|86516|86536.8|86511.8|86541|86516|86533.7|86508.7|58
1632384910000|2021-09-23 08:15:10|86536.3|86511.3|86538.8|86513.8|86538.8|86513.8|86533.1|86508.1|48
1632384920000|2021-09-23 08:15:20|86551.3|86501.3|86543.6|86518.6|86551.3|86518.6|86539|86501.3|56
1632384930000|2021-09-23 08:15:30|86542.9|86517.9|86540.8|86515.8|86543.5|86518.5|86540.3|86515.3|41
1632384940000|2021-09-23 08:15:40|86540.6|86515.6|86543.6|86518.6|86555.5|86519.1|86540.6|86505.5|38
1632384950000|2021-09-23 08:15:50|86543.3|86518.3|86541.7|86516.7|86546.4|86521.4|86540.7|86515.7|41
1632384960000|2021-09-23 08:16:00|86541.8|86516.8|86537.9|86512.9|86551.1|86517.5|86537.7|86499.9|41
1632384970000|2021-09-23 08:16:10|86538|86513|86538.1|86513.1|86539.1|86514.1|86537|86512|33
1632384980000|2021-09-23 08:16:20|86539.1|86514.1|86541.2|86516.2|86542.8|86517.8|86538.1|86513.1|39
1632384990000|2021-09-23 08:16:30|86541|86516|86541.7|86516.7|86542.8|86517.8|86541|86516|39
1632385000000|2021-09-23 08:16:40|86542|86517|86558|86508|86563.7|86529.4|86540.8|86503.6|55
1632385010000|2021-09-23 08:16:50|86557.4|86507.4|86538.9|86513.9|86558.3|86514|86538.9|86502.6|53
1632385020000|2021-09-23 08:17:00|86551.1|86501.1|86551.7|86501.7|86555.4|86515.1|86536.3|86497.4|61
1632385030000|2021-09-23 08:17:10|86551.5|86501.5|86557.4|86507.4|86558|86508|86551.2|86501.2|56
1632385040000|2021-09-23 08:17:20|86557.5|86507.5|86554.4|86504.4|86558.2|86508.2|86554|86504|51
1632385050000|2021-09-23 08:17:30|86554.6|86504.6|86554.6|86504.6|86555.7|86505.7|86554.5|86504.5|35
1632385060000|2021-09-23 08:17:40|86554.9|86504.9|86550.4|86500.4|86555.7|86505.7|86550.3|86500.3|34
1632385070000|2021-09-23 08:17:50|86550.2|86500.2|86540.9|86490.9|86551.7|86501.7|86540.4|86490.4|54
1632385080000|2021-09-23 08:18:00|86540.7|86490.7|86521.8|86471.8|86541|86491|86506.2|86465.7|62
1632385090000|2021-09-23 08:18:10|86521.7|86471.7|86521.3|86496.3|86528|86496.8|86519.6|86471.7|40
1632385100000|2021-09-23 08:18:20|86520.8|86495.8|86520.9|86495.9|86537.5|86499.2|86520.3|86483|48
1632385110000|2021-09-23 08:18:30|86520.5|86495.5|86524.9|86499.9|86534.7|86499.9|86520.5|86483.2|39
1632385120000|2021-09-23 08:18:40|86524.8|86499.8|86541.1|86516.1|86554.1|86516.6|86524.7|86499.7|46
1632385130000|2021-09-23 08:18:50|86534|86509|86537|86512|86547.6|86512|86533.9|86493.6|44
1632385140000|2021-09-23 08:19:00|86549.8|86499.8|86547.6|86497.6|86549.8|86499.8|86545.9|86495.9|57
1632385150000|2021-09-23 08:19:10|86547.8|86497.8|86551.2|86526.2|86558.5|86527|86542.9|86497.8|42
1632385160000|2021-09-23 08:19:20|86551.5|86526.5|86547.3|86497.3|86566.9|86528.9|86530.6|86494|47
1632385170000|2021-09-23 08:19:30|86547.2|86497.2|86542|86492|86547.6|86497.6|86539.7|86489.7|31
1632385180000|2021-09-23 08:19:40|86540.8|86490.8|86542.7|86492.7|86542.8|86506|86528.6|86490.6|35
1632385190000|2021-09-23 08:19:50|86541.5|86491.5|86542.7|86492.7|86542.8|86492.8|86539.4|86489.4|30
1632385200000|2021-09-23 08:20:00|86542.8|86492.8|86539.9|86489.9|86544|86502.2|86526.6|86488.7|36
1632385210000|2021-09-23 08:20:10|86540|86490|86537.3|86487.3|86540.1|86500.1|86522.8|86484.9|48
1632385220000|2021-09-23 08:20:20|86537|86487|86535.8|86485.8|86537.2|86487.2|86535.6|86485.6|27
1632385230000|2021-09-23 08:20:30|86535.9|86485.9|86542.5|86492.5|86542.6|86492.6|86535.1|86485.1|31
1632385240000|2021-09-23 08:20:40|86542.3|86492.3|86544|86494|86545.1|86495.1|86542.2|86492.2|27
1632385250000|2021-09-23 08:20:50|86544.2|86494.2|86541.1|86491.1|86546.8|86496.8|86540.7|86490.7|46
1632385260000|2021-09-23 08:21:00|86541|86491|86546.1|86496.1|86546.8|86506.1|86528|86490.7|39
1632385270000|2021-09-23 08:21:10|86543.2|86493.2|86546.2|86496.2|86546.2|86503.4|86526.8|86490.9|53
1632385280000|2021-09-23 08:21:20|86546|86496|86539.6|86489.6|86546.7|86496.7|86539.6|86489.6|47
1632385290000|2021-09-23 08:21:30|86540.2|86490.2|86541.8|86491.8|86542.2|86492.2|86540.1|86490.1|40
1632385300000|2021-09-23 08:21:40|86541.7|86491.7|86544.1|86494.1|86544.4|86505.8|86529.6|86491.7|48
1632385310000|2021-09-23 08:21:50|86543.3|86493.3|86520.6|86495.6|86543.3|86502.2|86520.5|86484.8|56
1632385320000|2021-09-23 08:22:00|86520.2|86495.2|86530.3|86480.3|86534.3|86495.5|86520.1|86479|48
1632385330000|2021-09-23 08:22:10|86531.3|86481.3|86542.9|86492.9|86543.1|86504.5|86524.8|86481.3|56
1632385340000|2021-09-23 08:22:20|86543.3|86493.3|86544.4|86494.4|86544.8|86494.8|86538.7|86488.7|46
1632385350000|2021-09-23 08:22:30|86544.5|86494.5|86546.8|86496.8|86547.8|86507.8|86532.5|86492.6|47
1632385360000|2021-09-23 08:22:40|86547.2|86497.2|86544.8|86494.8|86547.2|86505.6|86529.8|86491.6|47
1632385370000|2021-09-23 08:22:50|86544.2|86494.2|86532.2|86507.2|86548|86511.7|86532.2|86493.8|46
1632385380000|2021-09-23 08:23:00|86532.5|86507.5|86529.3|86504.3|86533.4|86508.4|86529.2|86504.2|47
1632385390000|2021-09-23 08:23:10|86529.2|86504.2|86530.4|86505.4|86530.8|86505.8|86528.8|86503.8|24
1632385400000|2021-09-23 08:23:20|86530.5|86505.5|86542.8|86492.8|86546|86505.6|86529.9|86492.6|34
1632385410000|2021-09-23 08:23:30|86542.9|86492.9|86526.4|86501.4|86542.9|86504.9|86525.2|86492.9|29
1632385420000|2021-09-23 08:23:40|86526.7|86501.7|86527|86502|86527.4|86502.4|86526.1|86501.1|21
1632385430000|2021-09-23 08:23:50|86526.8|86501.8|86524.9|86499.9|86538.2|86502.3|86521.1|86483.3|37
1632385440000|2021-09-23 08:24:00|86525.1|86500.1|86528.4|86503.4|86542.6|86504.5|86524.8|86490.4|42
1632385450000|2021-09-23 08:24:10|86528.1|86503.1|86523.3|86498.3|86537.7|86503.9|86522.8|86486.3|40
1632385460000|2021-09-23 08:24:20|86523.2|86498.2|86542.4|86492.4|86542.4|86499|86523.2|86483.3|43
1632385470000|2021-09-23 08:24:30|86542.5|86492.5|86532.2|86507.2|86546.4|86508.9|86532|86492.3|47
1632385480000|2021-09-23 08:24:40|86532|86507|86531.7|86481.7|86542.1|86507.7|86522|86480.7|48
1632385490000|2021-09-23 08:24:50|86532.3|86482.3|86516.4|86466.4|86532.3|86493|86502.7|86464|61
1632385500000|2021-09-23 08:25:00|86516.1|86466.1|86496.4|86471.4|86516.3|86478.9|86495.5|86464.8|48
1632385510000|2021-09-23 08:25:10|86496.9|86471.9|86498.5|86473.5|86499.1|86474.1|86491.8|86466.8|44
1632385520000|2021-09-23 08:25:20|86498.8|86473.8|86505|86455|86505|86474.7|86491.8|86455|51
1632385530000|2021-09-23 08:25:30|86504.3|86454.3|86498.3|86473.3|86513.7|86475.3|86494.1|86454.3|44
1632385540000|2021-09-23 08:25:40|86498.6|86473.6|86497.1|86472.1|86500.5|86475.5|86497.1|86472.1|50
1632385550000|2021-09-23 08:25:50|86496.9|86471.9|86497.9|86447.9|86497.9|86472.8|86485.4|86447.4|48
1632385560000|2021-09-23 08:26:00|86498.9|86448.9|86489.6|86464.6|86498.9|86466.9|86484.1|86447|51
1632385570000|2021-09-23 08:26:10|86490.3|86465.3|86487.7|86462.7|86509.8|86480.6|86485.4|86451|53
1632385580000|2021-09-23 08:26:20|86487.8|86462.8|86493.6|86443.6|86493.9|86464.9|86483.5|86442.4|63
1632385590000|2021-09-23 08:26:30|86494|86444|86477.4|86452.4|86494|86458.5|86476|86443.2|48
1632385600000|2021-09-23 08:26:40|86479.5|86454.5|86478.2|86428.2|86492.8|86456.9|86465|86426.7|65
1632385610000|2021-09-23 08:26:50|86476.4|86426.4|86458.9|86433.9|86477.8|86443|86458.9|86422.5|50
1632385620000|2021-09-23 08:27:00|86457.7|86432.7|86459.2|86434.2|86462|86437|86456.6|86431.6|55
1632385630000|2021-09-23 08:27:10|86458|86433|86456.5|86431.5|86458.5|86433.5|86455.9|86430.9|43
1632385640000|2021-09-23 08:27:20|86456|86431|86446.6|86421.6|86459.8|86431|86446.6|86409.8|56
1632385650000|2021-09-23 08:27:30|86446.1|86421.1|86448|86423|86448.8|86423.8|86443.4|86418.4|52
1632385660000|2021-09-23 08:27:40|86447.9|86422.9|86470.3|86420.3|86471.6|86434.3|86443.8|86408.5|54
1632385670000|2021-09-23 08:27:50|86470.6|86420.6|86459.2|86434.2|86472.1|86434.7|86455.3|86420.5|45
1632385680000|2021-09-23 08:28:00|86458.6|86433.6|86452.7|86427.7|86464.4|86434.7|86450.6|86412.8|56
1632385690000|2021-09-23 08:28:10|86454|86429|86451.9|86426.9|86472.9|86435.1|86451.9|86419.7|54
1632385700000|2021-09-23 08:28:20|86451.5|86426.5|86444.2|86419.2|86462.2|86427.5|86443.3|86409.8|60
1632385710000|2021-09-23 08:28:30|86444.9|86419.9|86440.6|86415.6|86447.5|86422.5|86435|86410|61
1632385720000|2021-09-23 08:28:40|86440.7|86415.7|86440.2|86415.2|86442.7|86417.7|86438.6|86413.6|55
1632385730000|2021-09-23 08:28:50|86440|86415|86445.9|86420.9|86446.1|86421.1|86438.7|86413.7|50
1632385740000|2021-09-23 08:29:00|86445.3|86420.3|86434.4|86409.4|86445.7|86420.7|86431.4|86406.4|67
1632385750000|2021-09-23 08:29:10|86435.2|86410.2|86428.2|86403.2|86438.9|86413.9|86428.2|86403.2|55
1632385760000|2021-09-23 08:29:20|86428|86403|86440.3|86415.3|86440.7|86415.7|86427.3|86402.3|56
1632385770000|2021-09-23 08:29:30|86439.5|86414.5|86452.7|86402.7|86463|86424.5|86438.1|86401.8|53
1632385780000|2021-09-23 08:29:40|86453.4|86403.4|86440.5|86415.5|86456.9|86420|86439.5|86403.4|62
1632385790000|2021-09-23 08:29:50|86439.7|86414.7|86449.9|86399.9|86450.2|86416.6|86429.6|86392.2|64
1632385800000|2021-09-23 08:30:00|86450.5|86400.5|86460.5|86410.5|86463.3|86423.7|86444.8|86397.5|59
1632385810000|2021-09-23 08:30:10|86460.2|86410.2|86471.8|86421.8|86474|86424|86460.2|86410.2|58
1632385820000|2021-09-23 08:30:20|86471.4|86421.4|86473.1|86423.1|86477|86427|86471.4|86421.4|53
1632385830000|2021-09-23 08:30:30|86473.4|86423.4|86471.1|86421.1|86474|86424|86468.2|86418.2|48
1632385840000|2021-09-23 08:30:40|86471.3|86421.3|86470.5|86420.5|86475.7|86425.7|86468.8|86418.8|54
1632385850000|2021-09-23 08:30:50|86470.6|86420.6|86477.5|86427.5|86478.2|86428.2|86469.3|86419.3|51
1632385860000|2021-09-23 08:31:00|86477|86427|86474.3|86424.3|86477.6|86427.6|86471.4|86421.4|53
1632385870000|2021-09-23 08:31:10|86474.1|86424.1|86478.4|86428.4|86479.5|86429.5|86474.1|86424.1|51
1632385880000|2021-09-23 08:31:20|86478.3|86428.3|86474.3|86424.3|86479|86429|86474.3|86424.3|50
1632385890000|2021-09-23 08:31:30|86474.8|86424.8|86474|86424|86476.5|86426.5|86472.9|86422.9|44
1632385900000|2021-09-23 08:31:40|86473.9|86423.9|86469.9|86419.9|86473.9|86423.9|86469|86419|44
1632385910000|2021-09-23 08:31:50|86469.5|86419.5|86471.8|86421.8|86473.8|86423.8|86467.9|86417.9|38
1632385920000|2021-09-23 08:32:00|86471.3|86421.3|86472.4|86422.4|86472.5|86422.5|86468.9|86418.9|46
1632385930000|2021-09-23 08:32:10|86472.5|86422.5|86472.7|86422.7|86476.3|86426.3|86472.2|86422.2|52
1632385940000|2021-09-23 08:32:20|86472.4|86422.4|86475.9|86425.9|86476.8|86426.8|86471.1|86421.1|45
1632385950000|2021-09-23 08:32:30|86474|86424|86473|86423|86474.9|86424.9|86472|86422|35
1632385960000|2021-09-23 08:32:40|86472.8|86422.8|86475.4|86425.4|86479.4|86429.4|86472.7|86422.7|48
1632385970000|2021-09-23 08:32:50|86475.3|86425.3|86471.8|86421.8|86478.2|86428.2|86469.7|86419.7|34
1632385980000|2021-09-23 08:33:00|86471.9|86421.9|86487.7|86437.7|86488.9|86438.9|86457.9|86421.2|55
1632385990000|2021-09-23 08:33:10|86488|86438|86485.6|86435.6|86490.1|86440.1|86480.9|86430.9|46
1632386000000|2021-09-23 08:33:20|86485.7|86435.7|86485|86435|86488.9|86438.9|86479|86429|53
1632386010000|2021-09-23 08:33:30|86484.9|86434.9|86487|86437|86487|86447.4|86472.1|86432.8|40
1632386020000|2021-09-23 08:33:40|86486.7|86436.7|86483.8|86433.8|86486.9|86436.9|86483.8|86433.8|42
1632386030000|2021-09-23 08:33:50|86483.9|86433.9|86480.7|86430.7|86484.2|86434.2|86480.7|86430.7|32
1632386040000|2021-09-23 08:34:00|86482.2|86432.2|86481.6|86431.6|86483.9|86433.9|86481.1|86431.1|47
1632386050000|2021-09-23 08:34:10|86481.3|86431.3|86487|86437|86488.4|86438.4|86481|86431|41
1632386060000|2021-09-23 08:34:20|86486.7|86436.7|86484|86434|86487.4|86437.4|86484|86434|30
1632386070000|2021-09-23 08:34:30|86484.1|86434.1|86486.8|86436.8|86487.4|86437.4|86484.1|86434.1|36
1632386080000|2021-09-23 08:34:40|86486.9|86436.9|86491.5|86441.5|86491.7|86441.7|86481.6|86431.6|52
1632386090000|2021-09-23 08:34:50|86491.4|86441.4|86490.9|86440.9|86492.3|86442.3|86489.5|86439.5|46
1632386100000|2021-09-23 08:35:00|86490.7|86440.7|86490.4|86440.4|86493.8|86443.8|86490|86440|55
1632386110000|2021-09-23 08:35:10|86490.3|86440.3|86493.2|86443.2|86493.2|86443.2|86488.8|86438.8|43
1632386120000|2021-09-23 08:35:20|86492.8|86442.8|86495.3|86445.3|86497|86447|86492|86442|50
1632386130000|2021-09-23 08:35:30|86495.1|86445.1|86495.7|86445.7|86496.9|86446.9|86493.1|86443.1|43
1632386140000|2021-09-23 08:35:40|86496.7|86446.7|86496.6|86446.6|86498.7|86448.7|86494.4|86444.4|43
1632386150000|2021-09-23 08:35:50|86495.5|86445.5|86507.3|86457.3|86507.5|86457.5|86495.5|86445.5|52
1632386160000|2021-09-23 08:36:00|86507.6|86457.6|86510.3|86460.3|86511|86461|86504.8|86454.8|51
1632386170000|2021-09-23 08:36:10|86510.1|86460.1|86510.1|86460.1|86510.8|86460.8|86508.5|86458.5|39
1632386180000|2021-09-23 08:36:20|86510|86460|86510.8|86460.8|86511.5|86461.5|86510|86460|33
1632386190000|2021-09-23 08:36:30|86511.1|86461.1|86511.3|86461.3|86511.5|86461.5|86510.8|86460.8|22
1632386200000|2021-09-23 08:36:40|86511.4|86461.4|86509.2|86459.2|86514|86464|86506.5|86456.5|37
1632386210000|2021-09-23 08:36:50|86509.1|86459.1|86513.7|86463.7|86513.8|86463.8|86509.1|86459.1|47
1632386220000|2021-09-23 08:37:00|86513.5|86463.5|86511.4|86461.4|86514.5|86464.5|86506.9|86456.9|41
1632386230000|2021-09-23 08:37:10|86511.2|86461.2|86516.3|86466.3|86516.3|86466.3|86511|86461|33
1632386240000|2021-09-23 08:37:20|86516.1|86466.1|86513.8|86463.8|86517.6|86467.6|86509.1|86459.1|42
1632386250000|2021-09-23 08:37:30|86513.6|86463.6|86512.4|86462.4|86514.1|86464.1|86511.6|86461.6|34
1632386260000|2021-09-23 08:37:40|86512.6|86462.6|86514.6|86464.6|86514.6|86477|86501.8|86459.5|49
1632386270000|2021-09-23 08:37:50|86514.4|86464.4|86521.8|86471.8|86523.4|86484.4|86507.7|86462.9|52
1632386280000|2021-09-23 08:38:00|86521.9|86471.9|86507.5|86482.5|86523.6|86484.2|86504.5|86469|41
1632386290000|2021-09-23 08:38:10|86507.3|86482.3|86514.4|86489.4|86529.7|86491.2|86507.3|86471.7|51
1632386300000|2021-09-23 08:38:20|86514.9|86489.9|86536.7|86486.7|86537.1|86498|86514.9|86481.2|47
1632386310000|2021-09-23 08:38:30|86536.9|86486.9|86542.7|86492.7|86543.1|86493.1|86535.5|86485.5|53
1632386320000|2021-09-23 08:38:40|86542.8|86492.8|86546.4|86496.4|86547.8|86497.8|86541|86491|56
1632386330000|2021-09-23 08:38:50|86546.1|86496.1|86545.3|86495.3|86547|86497|86544.7|86494.7|39
1632386340000|2021-09-23 08:39:00|86544.7|86494.7|86546.5|86496.5|86546.6|86496.6|86544.2|86494.2|29
1632386350000|2021-09-23 08:39:10|86546.9|86496.9|86530.5|86505.5|86549.1|86511.6|86530.5|86494.5|55
1632386360000|2021-09-23 08:39:20|86528.3|86503.3|86531.5|86506.5|86532.9|86507.9|86528.3|86503.3|32
1632386370000|2021-09-23 08:39:30|86532|86507|86552.7|86502.7|86553.4|86508.7|86531.2|86493|44
1632386380000|2021-09-23 08:39:40|86552.3|86502.3|86553.1|86503.1|86556|86518.8|86539.8|86501.7|50
1632386390000|2021-09-23 08:39:50|86552.8|86502.8|86554.7|86504.7|86555.5|86505.5|86551.5|86501.5|41
1632386400000|2021-09-23 08:40:00|86555.3|86505.3|86540.8|86515.8|86557|86518.4|86540.7|86504|29
1632386410000|2021-09-23 08:40:10|86540.2|86515.2|86533.4|86508.4|86541.3|86516.3|86532.1|86507.1|40
1632386420000|2021-09-23 08:40:20|86534|86509|86543.9|86493.9|86543.9|86510.1|86526.6|86490.4|41
1632386430000|2021-09-23 08:40:30|86544.1|86494.1|86544.1|86494.1|86546.5|86496.5|86542.5|86492.5|44
1632386440000|2021-09-23 08:40:40|86544.5|86494.5|86539.7|86489.7|86544.7|86494.7|86539.1|86489.1|47
1632386450000|2021-09-23 08:40:50|86539.3|86489.3|86540.5|86490.5|86541.9|86491.9|86539.2|86489.2|30
1632386460000|2021-09-23 08:41:00|86540.8|86490.8|86542.9|86492.9|86545.6|86495.6|86540.3|86490.3|35
1632386470000|2021-09-23 08:41:10|86543.4|86493.4|86543.2|86493.2|86544|86494|86542.8|86492.8|29
1632386480000|2021-09-23 08:41:20|86542.7|86492.7|86543.1|86493.1|86543.4|86493.4|86542.1|86492.1|13
1632386490000|2021-09-23 08:41:30|86542.7|86492.7|86542.3|86492.3|86543.6|86493.6|86541|86491|39
1632386500000|2021-09-23 08:41:40|86542.2|86492.2|86542.9|86492.9|86542.9|86492.9|86541.7|86491.7|29
1632386510000|2021-09-23 08:41:50|86542.3|86492.3|86542.4|86492.4|86542.7|86492.7|86541.3|86491.3|24
1632386520000|2021-09-23 08:42:00|86542.5|86492.5|86542.9|86492.9|86545.4|86495.4|86541.7|86491.7|32
1632386530000|2021-09-23 08:42:10|86543.2|86493.2|86541.9|86491.9|86543.2|86493.2|86539.8|86489.8|32
1632386540000|2021-09-23 08:42:20|86541.7|86491.7|86539.9|86489.9|86542.1|86492.1|86539.7|86489.7|31
1632386550000|2021-09-23 08:42:30|86539.7|86489.7|86543|86493|86543.6|86493.6|86539.5|86489.5|22
1632386560000|2021-09-23 08:42:40|86543.3|86493.3|86543.6|86493.6|86544.4|86494.4|86542.5|86492.5|29
1632386570000|2021-09-23 08:42:50|86544|86494|86546.3|86496.3|86546.3|86496.3|86542.8|86492.8|28
1632386580000|2021-09-23 08:43:00|86547.2|86497.2|86543.3|86493.3|86547.2|86497.2|86542.7|86492.7|41
1632386590000|2021-09-23 08:43:10|86543.2|86493.2|86548.1|86498.1|86548.7|86498.7|86542.6|86492.6|30
1632386600000|2021-09-23 08:43:20|86548.4|86498.4|86565.1|86515.1|86565.1|86515.1|86546.3|86496.3|35
1632386610000|2021-09-23 08:43:30|86565.7|86515.7|86560.2|86510.2|86565.7|86515.7|86558.5|86508.5|34
1632386620000|2021-09-23 08:43:40|86559.3|86509.3|86558.1|86508.1|86559.9|86509.9|86557.7|86507.7|35
1632386630000|2021-09-23 08:43:50|86557.8|86507.8|86560.6|86510.6|86560.6|86510.6|86557.8|86507.8|30
1632386640000|2021-09-23 08:44:00|86560.4|86510.4|86559.1|86509.1|86561.8|86511.8|86557.2|86507.2|40
1632386650000|2021-09-23 08:44:10|86560.7|86510.7|86551|86501|86560.7|86520.3|86545.3|86501|54
1632386660000|2021-09-23 08:44:20|86550.5|86500.5|86534.7|86484.7|86551.5|86501.5|86529.9|86479.9|57
1632386670000|2021-09-23 08:44:30|86534.6|86484.6|86525.5|86475.5|86536.1|86488.3|86513.3|86469.8|45
1632386680000|2021-09-23 08:44:40|86525.2|86475.2|86523.6|86473.6|86526.2|86476.2|86520.9|86470.9|38
1632386690000|2021-09-23 08:44:50|86523.1|86473.1|86525.8|86475.8|86527.3|86477.3|86519.7|86469.7|53
1632386700000|2021-09-23 08:45:00|86525.6|86475.6|86530.6|86480.6|86531.2|86481.2|86520.3|86470.3|62
1632386710000|2021-09-23 08:45:10|86530|86480|86532.9|86482.9|86537.1|86487.1|86530|86480|51
1632386720000|2021-09-23 08:45:20|86531.8|86481.8|86533.6|86483.6|86535.8|86485.8|86531.3|86481.3|37
1632386730000|2021-09-23 08:45:30|86534.4|86484.4|86522.5|86472.5|86534.7|86484.7|86521.4|86471.4|58
1632386740000|2021-09-23 08:45:40|86521.7|86471.7|86516.2|86466.2|86523.3|86473.3|86516.2|86466.2|49
1632386750000|2021-09-23 08:45:50|86515.5|86465.5|86524.1|86474.1|86524.1|86474.1|86513.7|86463.7|40
1632386760000|2021-09-23 08:46:00|86523.8|86473.8|86527.2|86477.2|86528.4|86478.4|86523.5|86473.5|50
1632386770000|2021-09-23 08:46:10|86527.3|86477.3|86525.7|86475.7|86527.5|86477.5|86525.5|86475.5|28
1632386780000|2021-09-23 08:46:20|86525.4|86475.4|86521.5|86471.5|86527.8|86477.8|86517.8|86467.8|42
1632386790000|2021-09-23 08:46:30|86522.6|86472.6|86520.3|86470.3|86522.6|86472.6|86519.4|86469.4|40
1632386800000|2021-09-23 08:46:40|86520.4|86470.4|86521.3|86471.3|86521.3|86471.3|86519.7|86469.7|26
1632386810000|2021-09-23 08:46:50|86521.1|86471.1|86518.7|86468.7|86522.1|86472.1|86518.6|86468.6|34
1632386820000|2021-09-23 08:47:00|86519.8|86469.8|86520.7|86470.7|86521.2|86471.2|86516.6|86466.6|47
1632386830000|2021-09-23 08:47:10|86522|86472|86510.5|86485.5|86527.1|86485.5|86507.3|86469.8|46
1632386840000|2021-09-23 08:47:20|86510.4|86485.4|86519.5|86469.5|86525.4|86485.6|86510.4|86468.7|41
1632386850000|2021-09-23 08:47:30|86519.7|86469.7|86521.9|86471.9|86523.6|86483.7|86508.7|86466.9|42
1632386860000|2021-09-23 08:47:40|86521.8|86471.8|86519|86469|86523|86473|86519|86469|38
1632386870000|2021-09-23 08:47:50|86519.2|86469.2|86514.2|86464.2|86519.7|86479.7|86501.7|86464.1|44
1632386880000|2021-09-23 08:48:00|86514.3|86464.3|86504.1|86479.1|86514.9|86479.2|86503.4|86459.6|49
1632386890000|2021-09-23 08:48:10|86504.6|86479.6|86502|86477|86517.7|86479.9|86502|86466|46
1632386900000|2021-09-23 08:48:20|86502.2|86477.2|86517|86467|86517.9|86480.3|86501.8|86465.4|41
1632386910000|2021-09-23 08:48:30|86516.6|86466.6|86514.6|86464.6|86516.7|86466.7|86514.5|86464.5|21
1632386920000|2021-09-23 08:48:40|86502.1|86477.1|86502.3|86477.3|86502.8|86477.8|86501.3|86476.3|22
1632386930000|2021-09-23 08:48:50|86502.1|86477.1|86504.7|86479.7|86505.2|86480.2|86501.5|86476.5|34
1632386940000|2021-09-23 08:49:00|86504.5|86479.5|86515.3|86465.3|86515.3|86479.5|86500.9|86463|33
1632386950000|2021-09-23 08:49:10|86514.1|86464.1|86513.2|86463.2|86514.2|86464.2|86512.7|86462.7|32
1632386960000|2021-09-23 08:49:20|86512.9|86462.9|86514.1|86464.1|86514.3|86464.3|86512.7|86462.7|24
1632386970000|2021-09-23 08:49:30|86514.3|86464.3|86516.4|86466.4|86516.4|86479.1|86502.9|86464.2|26
1632386980000|2021-09-23 08:49:40|86516.9|86466.9|86518.7|86468.7|86518.9|86468.9|86516.1|86466.1|28
1632386990000|2021-09-23 08:49:50|86519.3|86469.3|86522.6|86472.6|86523.6|86483.8|86506.7|86468.6|31
1632387000000|2021-09-23 08:50:00|86523.5|86473.5|86512.4|86487.4|86523.5|86488.2|86510.2|86472.9|35
1632387010000|2021-09-23 08:50:10|86511.8|86486.8|86514.9|86489.9|86527.5|86491.2|86511.6|86477.1|39
1632387020000|2021-09-23 08:50:20|86515.4|86490.4|86518.2|86493.2|86532.6|86494.2|86514.9|86481.5|44
1632387030000|2021-09-23 08:50:30|86531.5|86481.5|86530.7|86480.7|86532|86494.6|86518.4|86480.5|45
1632387040000|2021-09-23 08:50:40|86530.5|86480.5|86517|86492|86533.4|86495.7|86516.2|86480.5|42
1632387050000|2021-09-23 08:50:50|86516.9|86491.9|86515.9|86490.9|86533|86498.4|86513.3|86476.4|51
1632387060000|2021-09-23 08:51:00|86516.1|86491.1|86511.9|86486.9|86518|86493|86511.7|86486.7|52
1632387070000|2021-09-23 08:51:10|86511.8|86486.8|86516.7|86491.7|86529|86492.3|86511.8|86474.3|28
1632387080000|2021-09-23 08:51:20|86529.3|86479.3|86532.4|86482.4|86533.7|86495.5|86514.7|86479.1|52
1632387090000|2021-09-23 08:51:30|86532.5|86482.5|86518.1|86493.1|86534|86495.5|86518.1|86482.2|31
1632387100000|2021-09-23 08:51:40|86518.2|86493.2|86521.3|86496.3|86535.7|86499.1|86518.2|86484.2|52
1632387110000|2021-09-23 08:51:50|86521.4|86496.4|86535.7|86485.7|86536|86496.8|86521.4|86483.6|30
1632387120000|2021-09-23 08:52:00|86536.5|86486.5|86518.7|86493.7|86538.2|86498.1|86517.5|86484.5|48
1632387130000|2021-09-23 08:52:10|86519|86494|86517|86492|86519.2|86494.2|86517|86492|31
1632387140000|2021-09-23 08:52:20|86516.7|86491.7|86517.3|86492.3|86518.2|86493.2|86515.6|86490.6|24
1632387150000|2021-09-23 08:52:30|86517.6|86492.6|86521.5|86471.5|86523|86492.7|86510.6|86471|28
1632387160000|2021-09-23 08:52:40|86521.1|86471.1|86519.8|86469.8|86521.5|86483|86506.4|86468.3|36
1632387170000|2021-09-23 08:52:50|86520.2|86470.2|86519.8|86469.8|86520.8|86483.5|86507.8|86468.7|26
1632387180000|2021-09-23 08:53:00|86519.3|86469.3|86500.6|86475.6|86519.8|86484.3|86499.4|86462.2|37
1632387190000|2021-09-23 08:53:10|86501|86476|86502.4|86477.4|86515.8|86477.7|86500|86464.5|32
1632387200000|2021-09-23 08:53:20|86502.3|86477.3|86502.5|86477.5|86505.3|86480.3|86502.3|86477.3|34
1632387210000|2021-09-23 08:53:30|86502.3|86477.3|86503|86478|86503.8|86478.8|86502.3|86477.3|22
1632387220000|2021-09-23 08:53:40|86502.4|86477.4|86515.9|86465.9|86515.9|86478.6|86501.4|86463.6|34
1632387230000|2021-09-23 08:53:50|86516|86466|86507.5|86482.5|86522|86484.5|86506.8|86464.7|44
1632387240000|2021-09-23 08:54:00|86507.8|86482.8|86528.4|86478.4|86528.4|86489.5|86507.8|86474|43
1632387250000|2021-09-23 08:54:10|86528|86478|86529.1|86479.1|86529.6|86479.6|86526.9|86476.9|43
1632387260000|2021-09-23 08:54:20|86529.5|86479.5|86535.6|86485.6|86537.7|86487.7|86529|86479|38
1632387270000|2021-09-23 08:54:30|86535.7|86485.7|86536.3|86486.3|86536.8|86486.8|86534.8|86484.8|35
1632387280000|2021-09-23 08:54:40|86535.5|86485.5|86536.3|86486.3|86537.6|86487.6|86535|86485|43
1632387290000|2021-09-23 08:54:50|86536|86486|86537.7|86487.7|86537.8|86500.6|86521.7|86484.1|47
1632387300000|2021-09-23 08:55:00|86537.6|86487.6|86523.7|86498.7|86539.2|86503.1|86519.7|86484.2|56
1632387310000|2021-09-23 08:55:10|86523.4|86498.4|86524.9|86499.9|86525.2|86500.2|86521.9|86496.9|36
1632387320000|2021-09-23 08:55:20|86524.3|86499.3|86522.7|86497.7|86525.6|86500.6|86521.6|86496.6|35
1632387330000|2021-09-23 08:55:30|86522.1|86497.1|86533.4|86483.4|86533.4|86497.4|86520.6|86482.9|23
1632387340000|2021-09-23 08:55:40|86533.2|86483.2|86519.2|86494.2|86533.2|86495.8|86517.1|86479.3|39
1632387350000|2021-09-23 08:55:50|86519.3|86494.3|86516|86491|86519.3|86494.3|86514.3|86489.3|36
1632387360000|2021-09-23 08:56:00|86516.1|86491.1|86517.9|86492.9|86517.9|86492.9|86515.2|86490.2|42
1632387370000|2021-09-23 08:56:10|86517.1|86492.1|86516.7|86491.7|86527.2|86493.1|86514.4|86476.5|40
1632387380000|2021-09-23 08:56:20|86513.7|86488.7|86517.1|86492.1|86518.3|86493.3|86512.1|86487.1|35
1632387390000|2021-09-23 08:56:30|86516.7|86491.7|86518.4|86493.4|86520.9|86495.9|86515.8|86490.8|28
1632387400000|2021-09-23 08:56:40|86518.3|86493.3|86515.1|86490.1|86518.6|86493.6|86511.7|86486.7|40
1632387410000|2021-09-23 08:56:50|86515.7|86490.7|86512.3|86487.3|86515.8|86490.8|86512.3|86487.3|20
1632387420000|2021-09-23 08:57:00|86511|86486|86512.2|86487.2|86512.2|86487.2|86510.4|86485.4|41
1632387430000|2021-09-23 08:57:10|86511.9|86486.9|86527.5|86477.5|86527.6|86490.8|86511.8|86477|34
1632387440000|2021-09-23 08:57:20|86527.6|86477.6|86514.5|86489.5|86527.6|86490.5|86514.5|86476.4|18
1632387450000|2021-09-23 08:57:30|86514.7|86489.7|86518.3|86493.3|86519.7|86494.7|86514.5|86489.5|49
1632387460000|2021-09-23 08:57:40|86517.9|86492.9|86520.5|86495.5|86522.9|86497.9|86517.9|86492.9|46
1632387470000|2021-09-23 08:57:50|86520.6|86495.6|86525.2|86500.2|86525.2|86500.2|86520.3|86495.3|31
1632387480000|2021-09-23 08:58:00|86524.6|86499.6|86526.3|86501.3|86528.7|86503.7|86524.3|86499.3|37
1632387490000|2021-09-23 08:58:10|86539.1|86489.1|86527.6|86502.6|86539.3|86504.2|86526.6|86488.7|34
1632387500000|2021-09-23 08:58:20|86527.5|86502.5|86528.3|86503.3|86528.4|86503.4|86525.3|86500.3|32
1632387510000|2021-09-23 08:58:30|86528|86503|86548.4|86498.4|86549.2|86511.2|86528|86496.9|44
1632387520000|2021-09-23 08:58:40|86548.6|86498.6|86544.2|86494.2|86549.2|86511.7|86532.3|86493.4|46
1632387530000|2021-09-23 08:58:50|86544.4|86494.4|86531.4|86506.4|86544.7|86508.4|86529.7|86493.2|43
1632387540000|2021-09-23 08:59:00|86532.1|86507.1|86528.7|86503.7|86532.4|86507.4|86528.2|86503.2|43
1632387550000|2021-09-23 08:59:10|86528.6|86503.6|86531.1|86506.1|86531.3|86506.3|86528.5|86503.5|39
1632387560000|2021-09-23 08:59:20|86531|86506|86524.2|86499.2|86536|86506.8|86521|86484.9|41
1632387570000|2021-09-23 08:59:30|86524.7|86499.7|86526.5|86501.5|86526.5|86501.5|86523.7|86498.7|35
1632387580000|2021-09-23 08:59:40|86527.7|86502.7|86529.7|86504.7|86539.2|86504.9|86527.5|86489.2|32
1632387590000|2021-09-23 08:59:50|86529.4|86504.4|86533|86508|86533.7|86508.7|86528.6|86503.6|25
1632387600000|2021-09-23 09:00:00|86534.2|86509.2|86533.5|86508.5|86535.8|86510.8|86532.1|86507.1|51
1632387610000|2021-09-23 09:00:10|86533.1|86508.1|86536|86511|86536.2|86511.2|86533.1|86508.1|31
1632387620000|2021-09-23 09:00:20|86534.5|86509.5|86536.3|86511.3|86537|86512|86531.7|86506.7|37
1632387630000|2021-09-23 09:00:30|86535.3|86510.3|86539.2|86514.2|86549.4|86517|86533.9|86497.8|54
1632387640000|2021-09-23 09:00:40|86538.6|86513.6|86541.7|86516.7|86542.8|86517.8|86537.6|86512.6|34
1632387650000|2021-09-23 09:00:50|86540.7|86515.7|86541.9|86516.9|86542.6|86517.6|86539.1|86514.1|38
1632387660000|2021-09-23 09:01:00|86541.8|86516.8|86551.6|86501.6|86552.2|86516.8|86537.2|86500.8|46
1632387670000|2021-09-23 09:01:10|86551.3|86501.3|86551.2|86501.2|86552.4|86502.4|86550.2|86500.2|30
1632387680000|2021-09-23 09:01:20|86551.3|86501.3|86554.2|86504.2|86554.2|86504.2|86551.1|86501.1|20
1632387690000|2021-09-23 09:01:30|86554.3|86504.3|86554.9|86504.9|86555|86517.1|86541.1|86502.8|47
1632387700000|2021-09-23 09:01:40|86554.7|86504.7|86554.3|86504.3|86555.5|86505.5|86553.7|86503.7|36
1632387710000|2021-09-23 09:01:50|86555|86505|86547.9|86497.9|86555.3|86505.3|86546.9|86496.9|46
1632387720000|2021-09-23 09:02:00|86547.8|86497.8|86546.7|86496.7|86548|86509.5|86533.5|86495.7|32
1632387730000|2021-09-23 09:02:10|86546.6|86496.6|86547.1|86497.1|86547.8|86497.8|86545.9|86495.9|25
1632387740000|2021-09-23 09:02:20|86547|86497|86537.2|86487.2|86547.4|86501|86524.5|86487.2|25
1632387750000|2021-09-23 09:02:30|86537.6|86487.6|86543.9|86493.9|86545.4|86508|86521|86483.9|45
1632387760000|2021-09-23 09:02:40|86543.5|86493.5|86530|86505|86546|86505.4|86529.5|86490.3|34
1632387770000|2021-09-23 09:02:50|86530.4|86505.4|86522.3|86497.3|86534.2|86505.5|86520.6|86482.5|26
1632387780000|2021-09-23 09:03:00|86522.6|86497.6|86518.7|86493.7|86536|86497.6|86518.7|86483|34
1632387790000|2021-09-23 09:03:10|86519.7|86494.7|86515.9|86490.9|86534|86496.3|86514.2|86478.4|55
1632387800000|2021-09-23 09:03:20|86516.8|86491.8|86531.4|86481.4|86533.1|86495.9|86516.2|86480.9|37
1632387810000|2021-09-23 09:03:30|86531.3|86481.3|86530.9|86480.9|86531.8|86481.8|86530.4|86480.4|21
1632387820000|2021-09-23 09:03:40|86531|86481|86523.3|86498.3|86536.4|86500.9|86523.3|86479.6|43
1632387830000|2021-09-23 09:03:50|86523.6|86498.6|86518.8|86493.8|86534.4|86498.8|86517.9|86480.2|36
1632387840000|2021-09-23 09:04:00|86533.1|86483.1|86530.9|86480.9|86533.1|86483.1|86526.9|86476.9|44
1632387850000|2021-09-23 09:04:10|86530.6|86480.6|86531.7|86481.7|86532.8|86482.8|86530.3|86480.3|34
1632387860000|2021-09-23 09:04:20|86531.9|86481.9|86527|86477|86531.9|86481.9|86525.9|86475.9|35
1632387870000|2021-09-23 09:04:30|86527.1|86477.1|86525.7|86475.7|86529.2|86479.2|86524.4|86474.4|52
1632387880000|2021-09-23 09:04:40|86526.2|86476.2|86524.3|86474.3|86526.9|86476.9|86523.6|86473.6|28
1632387890000|2021-09-23 09:04:50|86524.6|86474.6|86525|86475|86525|86475|86523.3|86473.3|17
1632387900000|2021-09-23 09:05:00|86525.1|86475.1|86518.9|86468.9|86525.8|86484.9|86508.6|86468.9|35
1632387910000|2021-09-23 09:05:10|86517.4|86467.4|86513.1|86463.1|86518.6|86476.9|86501.1|86461.7|42
1632387920000|2021-09-23 09:05:20|86513.2|86463.2|86493.7|86468.7|86513.4|86471.7|86491.1|86456.7|35
1632387930000|2021-09-23 09:05:30|86493.2|86468.2|86491.2|86466.2|86503.4|86468.9|86490|86452.4|26
1632387940000|2021-09-23 09:05:40|86501.9|86451.9|86504.5|86454.5|86505.2|86455.2|86501.9|86451.9|38
1632387950000|2021-09-23 09:05:50|86504.8|86454.8|86505.3|86455.3|86507|86457|86504.8|86454.8|38
1632387960000|2021-09-23 09:06:00|86505|86455|86504.3|86454.3|86505.5|86455.5|86503.9|86453.9|17
1632387970000|2021-09-23 09:06:10|86504.6|86454.6|86505.2|86455.2|86505.8|86455.8|86502.4|86452.4|39
1632387980000|2021-09-23 09:06:20|86505.3|86455.3|86505.1|86455.1|86506.7|86456.7|86504.2|86454.2|31
1632387990000|2021-09-23 09:06:30|86505.2|86455.2|86505.7|86455.7|86506.5|86468.5|86492|86453.1|31
1632388000000|2021-09-23 09:06:40|86505.1|86455.1|86508.4|86458.4|86508.6|86458.6|86505.1|86455.1|23
1632388010000|2021-09-23 09:06:50|86508.1|86458.1|86507.7|86457.7|86508.8|86458.8|86507.1|86457.1|15
1632388020000|2021-09-23 09:07:00|86508|86458|86500|86450|86508|86469.7|86485.2|86447.9|49
1632388030000|2021-09-23 09:07:10|86500.1|86450.1|86502.2|86452.2|86504.2|86464.4|86487|86450|49
1632388040000|2021-09-23 09:07:20|86502.8|86452.8|86507.2|86457.2|86507.2|86470.4|86488.7|86451.6|31
1632388050000|2021-09-23 09:07:30|86508.7|86458.7|86498.3|86473.3|86512.5|86473.7|86498|86458.3|48
1632388060000|2021-09-23 09:07:40|86497.9|86472.9|86501.2|86476.2|86515.1|86476.2|86496.1|86459.9|31
1632388070000|2021-09-23 09:07:50|86499.9|86474.9|86500.4|86475.4|86511.2|86476.3|86499.2|86460.9|31
1632388080000|2021-09-23 09:08:00|86501.3|86476.3|86513.7|86463.7|86515|86479.9|86500.5|86463.6|45
1632388090000|2021-09-23 09:08:10|86513.4|86463.4|86508.8|86458.8|86515.1|86478.8|86497.5|86458.8|30
1632388100000|2021-09-23 09:08:20|86512.2|86462.2|86498.5|86473.5|86514.1|86473.7|86496.9|86459.8|28
1632388110000|2021-09-23 09:08:30|86497.8|86472.8|86510.1|86460.1|86510.1|86473.3|86496.6|86458.4|34
1632388120000|2021-09-23 09:08:40|86510.2|86460.2|86479.3|86454.3|86510.4|86463.5|86462.4|86423.4|58
1632388130000|2021-09-23 09:08:50|86480.4|86455.4|86486.9|86436.9|86494.3|86456.3|86474.7|86435.2|78
1632388140000|2021-09-23 09:09:00|86487.9|86437.9|86453.4|86403.4|86497.7|86447.7|86453.2|86403.2|76
1632388150000|2021-09-23 09:09:10|86452.2|86402.2|86460.1|86410.1|86466|86416|86449.1|86399.1|67
1632388160000|2021-09-23 09:09:20|86459.8|86409.8|86471.8|86421.8|86477.7|86427.7|86459.8|86409.8|73
1632388170000|2021-09-23 09:09:30|86471.2|86421.2|86461.8|86411.8|86473.7|86423.7|86461.8|86411.8|67
1632388180000|2021-09-23 09:09:40|86461|86411|86478.2|86428.2|86480.2|86430.2|86461|86411|68
1632388190000|2021-09-23 09:09:50|86478.7|86428.7|86477.9|86427.9|86481.2|86431.2|86471.8|86421.8|51
1632388200000|2021-09-23 09:10:00|86478.8|86428.8|86475.3|86425.3|86479.7|86429.7|86469.7|86419.7|60
1632388210000|2021-09-23 09:10:10|86475.1|86425.1|86483|86433|86483|86433|86467.5|86417.5|63
1632388220000|2021-09-23 09:10:20|86481.7|86431.7|86473.2|86423.2|86485.4|86435.4|86472.2|86422.2|60
1632388230000|2021-09-23 09:10:30|86473.9|86423.9|86471.1|86421.1|86479.1|86429.1|86471.1|86421.1|54
1632388240000|2021-09-23 09:10:40|86471.5|86421.5|86470.2|86420.2|86472.1|86422.1|86469.6|86419.6|49
1632388250000|2021-09-23 09:10:50|86470.8|86420.8|86475.9|86425.9|86476.5|86426.5|86467.6|86417.6|56
1632388260000|2021-09-23 09:11:00|86475.5|86425.5|86473.4|86423.4|86482.9|86432.9|86473.2|86423.2|51
1632388270000|2021-09-23 09:11:10|86474.3|86424.3|86473.6|86423.6|86477|86427|86472.9|86422.9|41
1632388280000|2021-09-23 09:11:20|86473.4|86423.4|86475.6|86425.6|86480.4|86430.4|86473.3|86423.3|42
1632388290000|2021-09-23 09:11:30|86474.8|86424.8|86468.1|86418.1|86476.3|86426.3|86468|86418|56
1632388300000|2021-09-23 09:11:40|86468.2|86418.2|86466.1|86416.1|86470|86420|86463.5|86413.5|54
1632388310000|2021-09-23 09:11:50|86465.2|86415.2|86464.1|86414.1|86468.8|86418.8|86462.2|86412.2|49
1632388320000|2021-09-23 09:12:00|86464.3|86414.3|86466.6|86416.6|86467.2|86417.2|86462.8|86412.8|39
1632388330000|2021-09-23 09:12:10|86466.7|86416.7|86463.7|86413.7|86466.7|86416.7|86462.9|86412.9|35
1632388340000|2021-09-23 09:12:20|86463.6|86413.6|86465.6|86415.6|86469.4|86419.4|86463.6|86413.6|45
1632388350000|2021-09-23 09:12:30|86465.7|86415.7|86462.2|86412.2|86466.1|86416.1|86460.2|86410.2|48
1632388360000|2021-09-23 09:12:40|86462.1|86412.1|86460.7|86410.7|86465.1|86425.2|86450.2|86410.2|41
1632388370000|2021-09-23 09:12:50|86461|86411|86456.2|86406.2|86461.2|86411.2|86454.1|86404.1|39
1632388380000|2021-09-23 09:13:00|86456.8|86406.8|86443.9|86393.9|86456.8|86406.8|86443.9|86393.9|61
1632388390000|2021-09-23 09:13:10|86444.2|86394.2|86444.8|86394.8|86448.1|86398.1|86442.6|86392.6|47
1632388400000|2021-09-23 09:13:20|86445.6|86395.6|86444.1|86394.1|86445.8|86395.8|86440.8|86390.8|51
1632388410000|2021-09-23 09:13:30|86443.6|86393.6|86436.1|86386.1|86444.4|86394.4|86435.6|86385.6|47
1632388420000|2021-09-23 09:13:40|86435.1|86385.1|86434.7|86384.7|86435.6|86385.6|86429.5|86379.5|59
1632388430000|2021-09-23 09:13:50|86434.8|86384.8|86432.4|86382.4|86437.2|86387.2|86430.8|86380.8|59
1632388440000|2021-09-23 09:14:00|86432.8|86382.8|86436.1|86386.1|86438.8|86388.8|86431.1|86381.1|55
1632388450000|2021-09-23 09:14:10|86436.6|86386.6|86447.2|86397.2|86449.9|86399.9|86436.6|86386.6|62
1632388460000|2021-09-23 09:14:20|86447.4|86397.4|86442.4|86392.4|86452.5|86402.5|86442.3|86392.3|51
1632388470000|2021-09-23 09:14:30|86443.2|86393.2|86451.6|86401.6|86453.1|86403.1|86441.9|86391.9|53
1632388480000|2021-09-23 09:14:40|86451.5|86401.5|86451.7|86401.7|86452.7|86402.7|86450.7|86400.7|36
1632388490000|2021-09-23 09:14:50|86452.5|86402.5|86465.3|86415.3|86470.6|86420.6|86452.5|86402.5|60
1632388500000|2021-09-23 09:15:00|86465.1|86415.1|86467.3|86417.3|86468|86418|86462.7|86412.7|59
1632388510000|2021-09-23 09:15:10|86467.4|86417.4|86471.3|86421.3|86475.1|86425.1|86467.3|86417.3|48
1632388520000|2021-09-23 09:15:20|86471.4|86421.4|86471.2|86421.2|86471.5|86421.5|86470.1|86420.1|39
1632388530000|2021-09-23 09:15:30|86471.1|86421.1|86465.9|86415.9|86471.3|86428.6|86452.9|86414|45
1632388540000|2021-09-23 09:15:40|86466.1|86416.1|86455.5|86430.5|86468.7|86434.2|86452.6|86416.1|44
1632388550000|2021-09-23 09:15:50|86452.6|86427.6|86446.3|86421.3|86457.4|86428.6|86442.5|86405.9|60
1632388560000|2021-09-23 09:16:00|86446.6|86421.6|86442.8|86417.8|86459.3|86427|86441.2|86404.1|54
1632388570000|2021-09-23 09:16:10|86452.7|86402.7|86440.6|86415.6|86453|86418.6|86440.5|86401.7|47
1632388580000|2021-09-23 09:16:20|86440.4|86415.4|86433.7|86408.7|86453.2|86415.4|86432.4|86394.6|52
1632388590000|2021-09-23 09:16:30|86433.5|86408.5|86433.1|86408.1|86447.6|86410.8|86431.4|86397.4|52
1632388600000|2021-09-23 09:16:40|86432.3|86407.3|86432.6|86407.6|86435.2|86410.2|86432.3|86407.3|29
1632388610000|2021-09-23 09:16:50|86432.9|86407.9|86433.9|86408.9|86445.3|86409.8|86431.2|86392.6|41
1632388620000|2021-09-23 09:17:00|86433.8|86408.8|86443.4|86418.4|86443.4|86418.4|86433.8|86408.8|46
1632388630000|2021-09-23 09:17:10|86444.1|86419.1|86441.6|86416.6|86444.7|86419.7|86441.6|86416.6|57
1632388640000|2021-09-23 09:17:20|86441.7|86416.7|86437.5|86412.5|86441.7|86416.7|86435.1|86410.1|43
1632388650000|2021-09-23 09:17:30|86437.6|86412.6|86449.1|86399.1|86449.1|86413.8|86435.2|86398.7|34
1632388660000|2021-09-23 09:17:40|86436.9|86411.9|86437.3|86412.3|86438|86413|86435.3|86410.3|36
1632388670000|2021-09-23 09:17:50|86437.4|86412.4|86438.3|86413.3|86449.1|86413.8|86434.3|86397.2|47
1632388680000|2021-09-23 09:18:00|86437.6|86412.6|86436.1|86411.1|86450.3|86412.6|86434.7|86392.9|53
1632388690000|2021-09-23 09:18:10|86436.2|86411.2|86436|86411|86450|86411.7|86432.5|86398.3|50
1632388700000|2021-09-23 09:18:20|86436.3|86411.3|86434.4|86409.4|86448.5|86411.8|86433.6|86396.8|43
1632388710000|2021-09-23 09:18:30|86434.2|86409.2|86435.2|86410.2|86438.6|86413.6|86434.2|86409.2|47
1632388720000|2021-09-23 09:18:40|86438.6|86413.6|86453.6|86403.6|86454.3|86417.4|86434.3|86401.9|51
1632388730000|2021-09-23 09:18:50|86453.5|86403.5|86453.3|86403.3|86455.2|86405.2|86452.1|86402.1|51
1632388740000|2021-09-23 09:19:00|86453|86403|86452.7|86402.7|86454.3|86404.3|86452.5|86402.5|43
1632388750000|2021-09-23 09:19:10|86452.8|86402.8|86441.9|86416.9|86453.1|86416.9|86438.3|86400.4|43
1632388760000|2021-09-23 09:19:20|86442|86417|86444.5|86419.5|86463.4|86426|86441.8|86404.3|53
1632388770000|2021-09-23 09:19:30|86444.2|86419.2|86443|86418|86445|86420|86442.2|86417.2|38
1632388780000|2021-09-23 09:19:40|86443.2|86418.2|86442.9|86417.9|86445.9|86420.9|86442.9|86417.9|33
1632388790000|2021-09-23 09:19:50|86444.7|86419.7|86441.8|86416.8|86444.8|86419.8|86439.5|86414.5|42
1632388800000|2021-09-23 09:20:00|86441.5|86416.5|86441.2|86416.2|86447.7|86422.7|86439|86414|54
1632388810000|2021-09-23 09:20:10|86441|86416|86438.8|86413.8|86450.8|86421.7|86438.6|86400.8|59
1632388820000|2021-09-23 09:20:20|86437.9|86412.9|86438.2|86413.2|86439.1|86414.1|86432.7|86407.7|56
1632388830000|2021-09-23 09:20:30|86437.6|86412.6|86436.8|86411.8|86439.2|86414.2|86435.4|86410.4|52
1632388840000|2021-09-23 09:20:40|86437|86412|86439.5|86414.5|86440.8|86415.8|86436.4|86411.4|46
1632388850000|2021-09-23 09:20:50|86438.8|86413.8|86442|86417|86442.2|86417.2|86437.6|86412.6|27
1632388860000|2021-09-23 09:21:00|86441.9|86416.9|86438.4|86413.4|86442.4|86417.4|86438.4|86413.4|48
1632388870000|2021-09-23 09:21:10|86438.1|86413.1|86429.7|86404.7|86448.1|86416.1|86427.2|86394.4|60
1632388880000|2021-09-23 09:21:20|86429.8|86404.8|86427|86402|86431.8|86406.8|86426.7|86401.7|47
1632388890000|2021-09-23 09:21:30|86426.6|86401.6|86433.4|86383.4|86437|86401.7|86423.1|86383.4|41
1632388900000|2021-09-23 09:21:40|86433.3|86383.3|86429.2|86404.2|86433.4|86404.6|86420.6|86382.9|49
1632388910000|2021-09-23 09:21:50|86429.1|86404.1|86430|86405|86430.2|86405.2|86428|86403|32
1632388920000|2021-09-23 09:22:00|86429.4|86404.4|86428.5|86403.5|86430|86405|86426.4|86401.4|36
1632388930000|2021-09-23 09:22:10|86428.3|86403.3|86433.2|86408.2|86446.2|86409.4|86426.9|86395.2|44
1632388940000|2021-09-23 09:22:20|86433.3|86408.3|86430|86405|86443.4|86408.7|86429.2|86392.9|38
1632388950000|2021-09-23 09:22:30|86429.1|86404.1|86429.2|86404.2|86432.2|86407.2|86428.3|86403.3|34
1632388960000|2021-09-23 09:22:40|86430.2|86405.2|86433.6|86408.6|86448.7|86413|86430.2|86398.7|42
1632388970000|2021-09-23 09:22:50|86433.8|86408.8|86433.4|86408.4|86434.9|86409.9|86432.5|86407.5|40
1632388980000|2021-09-23 09:23:00|86433.9|86408.9|86436.6|86411.6|86450.6|86411.9|86433.9|86397.6|44
1632388990000|2021-09-23 09:23:10|86436.7|86411.7|86434.9|86409.9|86436.8|86411.8|86433.7|86408.7|39
1632389000000|2021-09-23 09:23:20|86434.1|86409.1|86436.3|86411.3|86437.9|86412.9|86433.9|86408.9|37
1632389010000|2021-09-23 09:23:30|86436.4|86411.4|86439.7|86414.7|86440.7|86415.7|86436.4|86411.4|53
1632389020000|2021-09-23 09:23:40|86439.2|86414.2|86441.2|86416.2|86442.3|86417.3|86439.2|86414.2|33
1632389030000|2021-09-23 09:23:50|86441.6|86416.6|86433.2|86408.2|86443.7|86418.7|86433.1|86408.1|54
1632389040000|2021-09-23 09:24:00|86433.1|86408.1|86436.2|86411.2|86436.2|86411.2|86433.1|86408.1|45
1632389050000|2021-09-23 09:24:10|86437.1|86412.1|86436.6|86411.6|86437.3|86412.3|86435.9|86410.9|32
1632389060000|2021-09-23 09:24:20|86435.8|86410.8|86457|86407|86457.1|86418.5|86435.7|86401.9|39
1632389070000|2021-09-23 09:24:30|86457.4|86407.4|86445.5|86420.5|86461.2|86423.5|86441.3|86405.4|61
1632389080000|2021-09-23 09:24:40|86446|86421|86452.3|86427.3|86452.3|86427.3|86445.4|86420.4|46
1632389090000|2021-09-23 09:24:50|86452.1|86427.1|86450|86425|86452.2|86427.2|86449.4|86424.4|34
1632389100000|2021-09-23 09:25:00|86450.5|86425.5|86450.2|86425.2|86450.8|86425.8|86450|86425|21
1632389110000|2021-09-23 09:25:10|86454.4|86429.4|86455|86430|86463.4|86438.4|86454.4|86429.4|60
1632389120000|2021-09-23 09:25:20|86454.7|86429.7|86456.3|86431.3|86458|86433|86454.7|86429.7|33
1632389130000|2021-09-23 09:25:30|86455.8|86430.8|86453.8|86428.8|86457.6|86432.6|86453.8|86428.8|29
1632389140000|2021-09-23 09:25:40|86454|86429|86464.5|86439.5|86469.5|86439.5|86453|86416|38
1632389150000|2021-09-23 09:25:50|86464.3|86439.3|86462.5|86437.5|86466.2|86441.2|86460.7|86435.7|48
1632389160000|2021-09-23 09:26:00|86462.7|86437.7|86463|86438|86463.7|86438.7|86461.4|86436.4|40
1632389170000|2021-09-23 09:26:10|86462.8|86437.8|86456.4|86431.4|86462.8|86437.8|86454.9|86429.9|40
1632389180000|2021-09-23 09:26:20|86456.3|86431.3|86458.7|86433.7|86470.6|86433.8|86456.2|86417.9|38
1632389190000|2021-09-23 09:26:30|86458.5|86433.5|86455.9|86430.9|86459.4|86434.4|86455.6|86430.6|35
1632389200000|2021-09-23 09:26:40|86455.8|86430.8|86459.7|86434.7|86459.7|86434.7|86455.8|86430.8|42
1632389210000|2021-09-23 09:26:50|86460.2|86435.2|86471.2|86446.2|86472|86447|86460.2|86435.2|49
1632389220000|2021-09-23 09:27:00|86471.7|86446.7|86468|86443|86472.4|86447.4|86466.2|86441.2|60
1632389230000|2021-09-23 09:27:10|86467.8|86442.8|86460.3|86435.3|86478|86446.4|86459.6|86428|53
1632389240000|2021-09-23 09:27:20|86460.2|86435.2|86472.8|86422.8|86473.3|86435.7|86460.2|86422|26
1632389250000|2021-09-23 09:27:30|86473|86423|86466.8|86441.8|86474.6|86441.8|86460.7|86423|35
1632389260000|2021-09-23 09:27:40|86479.5|86429.5|86467.4|86442.4|86480.1|86445.4|86464.9|86427.9|47
1632389270000|2021-09-23 09:27:50|86466.7|86441.7|86466.6|86441.6|86467.6|86442.6|86464.6|86439.6|41
1632389280000|2021-09-23 09:28:00|86466.4|86441.4|86483.2|86433.2|86483.7|86445.2|86466.4|86432.4|45
1632389290000|2021-09-23 09:28:10|86483.5|86433.5|86482.7|86432.7|86483.5|86433.5|86482.1|86432.1|31
1632389300000|2021-09-23 09:28:20|86482.8|86432.8|86470.6|86445.6|86483.2|86446.4|86467|86431.7|38
1632389310000|2021-09-23 09:28:30|86470.8|86445.8|86468|86418|86485.9|86446.4|86456.6|86417.4|57
1632389320000|2021-09-23 09:28:40|86467.9|86417.9|86470.4|86420.4|86470.4|86420.4|86467.8|86417.8|38
1632389330000|2021-09-23 09:28:50|86470.5|86420.5|86468.2|86418.2|86470.9|86420.9|86468.2|86418.2|40
1632389340000|2021-09-23 09:29:00|86468.3|86418.3|86471.3|86421.3|86472.6|86437.2|86462.2|86418.3|48
1632389350000|2021-09-23 09:29:10|86471|86421|86469.7|86419.7|86472.4|86422.4|86469.2|86419.2|38
1632389360000|2021-09-23 09:29:20|86469.2|86419.2|86465.9|86415.9|86471.5|86428.2|86452.6|86415.2|35
1632389370000|2021-09-23 09:29:30|86467.5|86417.5|86467.7|86417.7|86468.7|86418.7|86464.9|86414.9|44
1632389380000|2021-09-23 09:29:40|86467.6|86417.6|86473.4|86423.4|86474|86424|86467.6|86417.6|45
1632389390000|2021-09-23 09:29:50|86473.6|86423.6|86461.7|86436.7|86473.9|86436.8|86458.6|86417.2|57
1632389400000|2021-09-23 09:30:00|86461.8|86436.8|86457.6|86432.6|86473.7|86438|86457.3|86421.7|48
1632389410000|2021-09-23 09:30:10|86458.8|86433.8|86462.9|86412.9|86466.8|86434.1|86452.7|86412.7|45
1632389420000|2021-09-23 09:30:20|86463.2|86413.2|86455.7|86405.7|86463.2|86422.7|86443.7|86405|43
1632389430000|2021-09-23 09:30:30|86455.8|86405.8|86440.3|86415.3|86455.8|86416.2|86439.1|86399.8|57
1632389440000|2021-09-23 09:30:40|86440.2|86415.2|86445.6|86395.6|86448.8|86415.2|86437.7|86395.6|41
1632389450000|2021-09-23 09:30:50|86445.5|86395.5|86446.8|86396.8|86449.4|86399.4|86445.5|86395.5|38
1632389460000|2021-09-23 09:31:00|86446.7|86396.7|86451.2|86401.2|86452.8|86415.5|86438.1|86396.7|42
1632389470000|2021-09-23 09:31:10|86451|86401|86443.7|86418.7|86457.8|86420.3|86443.2|86401|54
1632389480000|2021-09-23 09:31:20|86443.5|86418.5|86459.1|86409.1|86459.4|86422.4|86442.5|86407.5|47
1632389490000|2021-09-23 09:31:30|86458.4|86408.4|86458.1|86408.1|86458.6|86421.8|86445.1|86407.7|31
1632389500000|2021-09-23 09:31:40|86457.9|86407.9|86447.5|86422.5|86458.2|86423.2|86444.7|86407.9|35
1632389510000|2021-09-23 09:31:50|86448|86423|86462|86412|86462|86423.4|86445.7|86411.2|33
1632389520000|2021-09-23 09:32:00|86461.1|86411.1|86444.9|86419.9|86461.1|86421.2|86444.1|86409.8|39
1632389530000|2021-09-23 09:32:10|86444.8|86419.8|86445.3|86420.3|86447.1|86422.1|86443.9|86418.9|50
1632389540000|2021-09-23 09:32:20|86445.1|86420.1|86457.6|86407.6|86457.6|86420.7|86442.2|86407.2|39
1632389550000|2021-09-23 09:32:30|86457.3|86407.3|86460|86410|86462.5|86424.8|86446.4|86407.3|43
1632389560000|2021-09-23 09:32:40|86459.8|86409.8|86443|86418|86459.8|86422|86442.5|86409.1|39
1632389570000|2021-09-23 09:32:50|86444.6|86419.6|86469.2|86444.2|86470.7|86444.7|86444.6|86419.6|41
1632389580000|2021-09-23 09:33:00|86469.1|86444.1|86469|86444|86469.8|86444.8|86467.8|86442.8|33
1632389590000|2021-09-23 09:33:10|86469.4|86444.4|86467.9|86442.9|86470.3|86445.3|86467.9|86442.9|35
1632389600000|2021-09-23 09:33:20|86468|86443|86470.4|86445.4|86471.7|86446.7|86467.9|86442.9|31
1632389610000|2021-09-23 09:33:30|86470.3|86445.3|86481.9|86431.9|86484.1|86448|86468.5|86431.5|42
1632389620000|2021-09-23 09:33:40|86481.7|86431.7|86471.4|86446.4|86485.9|86446.4|86467.5|86431.1|50
1632389630000|2021-09-23 09:33:50|86471.9|86446.9|86471.2|86421.2|86486.3|86447.5|86458|86420.9|59
1632389640000|2021-09-23 09:34:00|86471|86421|86464.8|86414.8|86472.2|86437.7|86455|86408.1|67
1632389650000|2021-09-23 09:34:10|86464.7|86414.7|86468.2|86418.2|86469.1|86431.8|86452.5|86414.7|31
1632389660000|2021-09-23 09:34:20|86467.8|86417.8|86465.2|86415.2|86469.9|86419.9|86464.9|86414.9|28
1632389670000|2021-09-23 09:34:30|86465.1|86415.1|86456.1|86406.1|86466.3|86416.3|86455.6|86405.6|34
1632389680000|2021-09-23 09:34:40|86455.4|86405.4|86460.1|86410.1|86460.1|86410.1|86455.4|86405.4|43
1632389690000|2021-09-23 09:34:50|86459.7|86409.7|86455.9|86405.9|86459.7|86409.7|86455.9|86405.9|34
1632389700000|2021-09-23 09:35:00|86455.7|86405.7|86453.2|86403.2|86458.6|86419.5|86443.6|86402.2|37
1632389710000|2021-09-23 09:35:10|86453.5|86403.5|86453.7|86403.7|86456.9|86406.9|86451.6|86401.6|47
1632389720000|2021-09-23 09:35:20|86454|86404|86454.4|86404.4|86456.1|86418|86441.7|86403.5|36
1632389730000|2021-09-23 09:35:30|86455.2|86405.2|86445.1|86420.1|86455.5|86421.3|86443.7|86404.7|32
1632389740000|2021-09-23 09:35:40|86445.4|86420.4|86448.1|86423.1|86461.9|86424.5|86444.4|86408.7|35
1632389750000|2021-09-23 09:35:50|86448.8|86423.8|86461.5|86411.5|86462.3|86424.7|86447.6|86411|36
1632389760000|2021-09-23 09:36:00|86460.6|86410.6|86460.7|86410.7|86460.8|86410.8|86458.5|86408.5|34
1632389770000|2021-09-23 09:36:10|86449.3|86424.3|86448.6|86423.6|86449.3|86424.3|86446.8|86421.8|33
1632389780000|2021-09-23 09:36:20|86448.5|86423.5|86464.5|86414.5|86465.4|86428.1|86448.5|86414.2|34
1632389790000|2021-09-23 09:36:30|86464.6|86414.6|86462.6|86412.6|86466.1|86416.1|86462.6|86412.6|36
1632389800000|2021-09-23 09:36:40|86462.7|86412.7|86459.4|86409.4|86462.7|86412.7|86458.6|86408.6|40
1632389810000|2021-09-23 09:36:50|86459.3|86409.3|86462.1|86412.1|86463.2|86413.2|86458|86408|45
1632389820000|2021-09-23 09:37:00|86461.6|86411.6|86447.3|86422.3|86461.8|86425.1|86446.6|86409.4|43
1632389830000|2021-09-23 09:37:10|86447.2|86422.2|86460|86410|86460.5|86425|86446.8|86409|32
1632389840000|2021-09-23 09:37:20|86461.5|86411.5|86462.2|86412.2|86462.7|86412.7|86461.5|86411.5|28
1632389850000|2021-09-23 09:37:30|86461.9|86411.9|86465|86415|86466|86416|86461.9|86411.9|35
1632389860000|2021-09-23 09:37:40|86464.7|86414.7|86447.8|86422.8|86464.8|86424.7|86446|86409.7|46
1632389870000|2021-09-23 09:37:50|86446.7|86421.7|86450.3|86425.3|86462|86425.3|86446.5|86411.6|34
1632389880000|2021-09-23 09:38:00|86449.3|86424.3|86462|86412|86463.1|86424.4|86448.4|86410.8|36
1632389890000|2021-09-23 09:38:10|86461.9|86411.9|86462.2|86412.2|86463.5|86413.5|86461.9|86411.9|31
1632389900000|2021-09-23 09:38:20|86462.1|86412.1|86464.6|86414.6|86464.6|86414.6|86462.1|86412.1|17
1632389910000|2021-09-23 09:38:30|86464.7|86414.7|86446.9|86421.9|86465.2|86426.9|86446.8|86414.3|30
1632389920000|2021-09-23 09:38:40|86447|86422|86460|86410|86461.7|86423.8|86447|86410|26
1632389930000|2021-09-23 09:38:50|86459.7|86409.7|86456.7|86406.7|86459.7|86409.7|86454|86404|29
1632389940000|2021-09-23 09:39:00|86456.6|86406.6|86458.3|86408.3|86459.4|86414.4|86438.4|86401.4|55
1632389950000|2021-09-23 09:39:10|86459.4|86409.4|86452.9|86402.9|86459.7|86420.5|86443.2|86402.4|41
1632389960000|2021-09-23 09:39:20|86453|86403|86451.2|86401.2|86453.6|86403.6|86449.6|86399.6|45
1632389970000|2021-09-23 09:39:30|86451.3|86401.3|86451.2|86401.2|86453|86403|86451.1|86401.1|42
1632389980000|2021-09-23 09:39:40|86452|86402|86452.3|86402.3|86452.5|86402.5|86450.5|86400.5|22
1632389990000|2021-09-23 09:39:50|86452.2|86402.2|86456.2|86406.2|86457.4|86407.4|86450.9|86400.9|40
1632390000000|2021-09-23 09:40:00|86456.1|86406.1|86454.5|86404.5|86456.7|86406.7|86454|86404|26
1632390010000|2021-09-23 09:40:10|86455.1|86405.1|86456.1|86406.1|86456.1|86406.1|86451.9|86401.9|27
1632390020000|2021-09-23 09:40:20|86457.4|86407.4|86460.9|86410.9|86460.9|86410.9|86454.7|86404.7|43
1632390030000|2021-09-23 09:40:30|86461.6|86411.6|86461.7|86411.7|86463.2|86424.7|86448.1|86409.8|44
1632390040000|2021-09-23 09:40:40|86462|86412|86463.8|86413.8|86468.1|86418.1|86460.9|86410.9|58
1632390050000|2021-09-23 09:40:50|86463.4|86413.4|86459.5|86409.5|86463.5|86413.5|86458.7|86408.7|37
1632390060000|2021-09-23 09:41:00|86459.6|86409.6|86458|86408|86461.1|86411.1|86457.9|86407.9|29
1632390070000|2021-09-23 09:41:10|86458.3|86408.3|86444.8|86419.8|86458.3|86421.9|86442.1|86407.7|47
1632390080000|2021-09-23 09:41:20|86445|86420|86465.5|86415.5|86465.7|86421.7|86444.7|86411.2|50
1632390090000|2021-09-23 09:41:30|86465.6|86415.6|86466.9|86416.9|86468.4|86418.4|86464.3|86414.3|46
1632390100000|2021-09-23 09:41:40|86466.8|86416.8|86467.4|86417.4|86471.3|86421.3|86465.9|86415.9|46
1632390110000|2021-09-23 09:41:50|86467|86417|86464.4|86414.4|86468.1|86418.1|86461.6|86411.6|48
1632390120000|2021-09-23 09:42:00|86464.3|86414.3|86464.2|86414.2|86465.2|86415.2|86459.3|86409.3|48
1632390130000|2021-09-23 09:42:10|86464.4|86414.4|86464.7|86414.7|86465.2|86415.2|86463.9|86413.9|27
1632390140000|2021-09-23 09:42:20|86464.5|86414.5|86456|86431|86469|86432.4|86455.5|86413.8|34
1632390150000|2021-09-23 09:42:30|86456.1|86431.1|86472.7|86422.7|86472.7|86432.5|86455.8|86419.7|32
1632390160000|2021-09-23 09:42:40|86472.3|86422.3|86458.3|86433.3|86472.5|86435|86458|86421.7|29
1632390170000|2021-09-23 09:42:50|86458.2|86433.2|86460.7|86435.7|86472.5|86435.7|86456.5|86422.4|39
1632390180000|2021-09-23 09:43:00|86458.7|86433.7|86471.7|86421.7|86472.3|86434.2|86458|86420.6|33
1632390190000|2021-09-23 09:43:10|86471|86421|86457.4|86432.4|86471.7|86433.5|86454.8|86417.3|45
1632390200000|2021-09-23 09:43:20|86457.7|86432.7|86453.9|86428.9|86470.4|86433.4|86453.9|86418.3|49
1632390210000|2021-09-23 09:43:30|86455.8|86430.8|86465.2|86415.2|86467.5|86431|86451.8|86414.9|43
1632390220000|2021-09-23 09:43:40|86465.1|86415.1|86459.5|86434.5|86470.8|86434.8|86450.7|86412.7|46
1632390230000|2021-09-23 09:43:50|86459.2|86434.2|86471.6|86421.6|86473.4|86436.1|86459.2|86420.3|35
1632390240000|2021-09-23 09:44:00|86471.4|86421.4|86468.8|86418.8|86471.4|86421.4|86468.5|86418.5|33
1632390250000|2021-09-23 09:44:10|86469.3|86419.3|86470.4|86420.4|86472.1|86422.1|86469.3|86419.3|26
1632390260000|2021-09-23 09:44:20|86470.7|86420.7|86452.4|86427.4|86470.7|86432.6|86451.5|86419.2|43
1632390270000|2021-09-23 09:44:30|86449.8|86424.8|86441.7|86416.7|86453.5|86428.5|86441.7|86416.7|36
1632390280000|2021-09-23 09:44:40|86442.3|86417.3|86447.5|86422.5|86448.2|86423.2|86442.3|86417.3|49
1632390290000|2021-09-23 09:44:50|86447.4|86422.4|86451.1|86426.1|86451.9|86426.9|86447.4|86422.4|44
1632390300000|2021-09-23 09:45:00|86449.9|86424.9|86451.9|86426.9|86452.8|86427.8|86448.6|86423.6|43
1632390310000|2021-09-23 09:45:10|86452|86427|86450.9|86425.9|86452|86427|86449.3|86424.3|37
1632390320000|2021-09-23 09:45:20|86450.8|86425.8|86447.2|86422.2|86450.9|86425.9|86446.6|86421.6|35
1632390330000|2021-09-23 09:45:30|86450.1|86425.1|86449.6|86424.6|86450.1|86425.1|86447.5|86422.5|35
1632390340000|2021-09-23 09:45:40|86450|86425|86453.1|86428.1|86465.3|86428.5|86448.8|86414.3|23
1632390350000|2021-09-23 09:45:50|86452.9|86427.9|86454.2|86429.2|86455|86430|86451.8|86426.8|35
1632390360000|2021-09-23 09:46:00|86454.3|86429.3|86455.3|86430.3|86455.3|86430.3|86452.5|86427.5|34
1632390370000|2021-09-23 09:46:10|86455.1|86430.1|86456.3|86431.3|86467.9|86433.5|86454.6|86417.9|32
1632390380000|2021-09-23 09:46:20|86456.5|86431.5|86454.4|86429.4|86456.5|86431.5|86454.4|86429.4|25
1632390390000|2021-09-23 09:46:30|86454.3|86429.3|86451.2|86426.2|86455.4|86430.4|86449.3|86424.3|38
1632390400000|2021-09-23 09:46:40|86450.9|86425.9|86448|86423|86451.5|86426.5|86447.5|86422.5|42
1632390410000|2021-09-23 09:46:50|86448.1|86423.1|86448.1|86423.1|86449.1|86424.1|86445.3|86420.3|49
1632390420000|2021-09-23 09:47:00|86448.2|86423.2|86447.4|86397.4|86450.2|86425.2|86435.9|86397.3|53
1632390430000|2021-09-23 09:47:10|86446.8|86396.8|86429.6|86404.6|86447.4|86408.6|86427.5|86396.1|54
1632390440000|2021-09-23 09:47:20|86429.3|86404.3|86433.5|86408.5|86436.5|86411.5|86429|86404|45
1632390450000|2021-09-23 09:47:30|86433.9|86408.9|86435.3|86410.3|86443.6|86410.3|86428.3|86393.6|52
1632390460000|2021-09-23 09:47:40|86435.4|86410.4|86438.7|86413.7|86449.2|86417.1|86434.9|86397.6|50
1632390470000|2021-09-23 09:47:50|86439.3|86414.3|86434.2|86409.2|86447.8|86415.7|86433.2|86397.4|58
1632390480000|2021-09-23 09:48:00|86433.4|86408.4|86436.7|86411.7|86437.4|86412.4|86433.3|86408.3|57
1632390490000|2021-09-23 09:48:10|86437.2|86412.2|86437.4|86412.4|86441.5|86416.5|86436.5|86411.5|48
1632390500000|2021-09-23 09:48:20|86436.8|86411.8|86442|86417|86443.7|86418.7|86436.5|86411.5|45
1632390510000|2021-09-23 09:48:30|86443.4|86418.4|86437.1|86412.1|86443.4|86418.4|86437|86412|43
1632390520000|2021-09-23 09:48:40|86437.9|86412.9|86436.7|86411.7|86439|86414|86436.2|86411.2|30
1632390530000|2021-09-23 09:48:50|86436.6|86411.6|86419.2|86394.2|86436.9|86411.9|86417.6|86384.5|53
1632390540000|2021-09-23 09:49:00|86419|86394|86437|86387|86437.7|86398.3|86418|86382.3|50
1632390550000|2021-09-23 09:49:10|86437.2|86387.2|86434.2|86384.2|86439|86389|86434.2|86384.2|43
1632390560000|2021-09-23 09:49:20|86433.9|86383.9|86420.6|86395.6|86435.8|86396.5|86420.1|86383.9|34
1632390570000|2021-09-23 09:49:30|86420.5|86395.5|86419.4|86394.4|86420.5|86395.5|86417.7|86392.7|34
1632390580000|2021-09-23 09:49:40|86419.3|86394.3|86419.9|86394.9|86421.4|86396.4|86418.9|86393.9|30
1632390590000|2021-09-23 09:49:50|86419.7|86394.7|86423.9|86398.9|86424|86399|86419.7|86394.7|31
1632390600000|2021-09-23 09:50:00|86424|86399|86424.3|86399.3|86425.3|86400.3|86422.5|86397.5|39
1632390610000|2021-09-23 09:50:10|86424.7|86399.7|86422.1|86397.1|86424.9|86399.9|86420.2|86395.2|38
1632390620000|2021-09-23 09:50:20|86421|86396|86426.7|86401.7|86440.3|86403.2|86421|86390.3|43
1632390630000|2021-09-23 09:50:30|86427.3|86402.3|86431.4|86406.4|86432.9|86407.9|86426.8|86401.8|55
1632390640000|2021-09-23 09:50:40|86431.9|86406.9|86433.3|86408.3|86433.3|86408.3|86428.7|86403.7|36
1632390650000|2021-09-23 09:50:50|86432.6|86407.6|86431.4|86406.4|86433.2|86408.2|86431.1|86406.1|28
1632390660000|2021-09-23 09:51:00|86431.3|86406.3|86430.3|86405.3|86431.3|86406.3|86430.3|86405.3|26
1632390670000|2021-09-23 09:51:10|86430.1|86405.1|86431|86406|86432.5|86407.5|86430.1|86405.1|35
1632390680000|2021-09-23 09:51:20|86430.6|86405.6|86434|86409|86434.5|86409.5|86430.5|86405.5|29
1632390690000|2021-09-23 09:51:30|86434.7|86409.7|86430.9|86405.9|86434.7|86409.7|86430.4|86405.4|21
1632390700000|2021-09-23 09:51:40|86430.7|86405.7|86450.6|86400.6|86452.3|86414|86430.7|86400.6|29
1632390710000|2021-09-23 09:51:50|86452|86402|86440.2|86415.2|86455.5|86419.5|86438.9|86400.6|51
1632390720000|2021-09-23 09:52:00|86440.5|86415.5|86433.6|86408.6|86440.5|86415.5|86432.7|86407.7|51
1632390730000|2021-09-23 09:52:10|86434|86409|86426.9|86401.9|86434|86409|86426.8|86401.8|49
1632390740000|2021-09-23 09:52:20|86426.7|86401.7|86425.8|86400.8|86427.2|86402.2|86424.3|86399.3|39
1632390750000|2021-09-23 09:52:30|86425.9|86400.9|86421|86396|86426.5|86401.5|86420.3|86395.3|39
1632390760000|2021-09-23 09:52:40|86421.2|86396.2|86417.2|86392.2|86425.3|86400.3|86417|86392|40
1632390770000|2021-09-23 09:52:50|86420.2|86395.2|86418.9|86393.9|86420.3|86395.3|86418.8|86393.8|20
1632390780000|2021-09-23 09:53:00|86419.8|86394.8|86424.2|86399.2|86424.2|86399.2|86417.9|86392.9|35
1632390790000|2021-09-23 09:53:10|86423.6|86398.6|86425.7|86400.7|86426.6|86401.6|86422.2|86397.2|43
1632390800000|2021-09-23 09:53:20|86426.2|86401.2|86447.2|86422.2|86459.5|86422.6|86426.2|86401.2|58
1632390810000|2021-09-23 09:53:30|86446.7|86421.7|86461.1|86411.1|86461.8|86421.8|86446.1|86410.1|36
1632390820000|2021-09-23 09:53:40|86461|86411|86460.8|86410.8|86461.7|86411.7|86460.3|86410.3|34
1632390830000|2021-09-23 09:53:50|86460.7|86410.7|86447.1|86422.1|86460.7|86424.2|86446.2|86409.7|48
1632390840000|2021-09-23 09:54:00|86447.2|86422.2|86468.2|86418.2|86468.4|86427.6|86446.3|86415.6|43
1632390850000|2021-09-23 09:54:10|86468.3|86418.3|86453.2|86428.2|86468.3|86430.1|86452.9|86418.3|31
1632390860000|2021-09-23 09:54:20|86453.6|86428.6|86464.2|86439.2|86475.2|86441.2|86448.5|86411.9|57
1632390870000|2021-09-23 09:54:30|86464.1|86439.1|86464.4|86439.4|86464.5|86439.5|86463.2|86438.2|27
1632390880000|2021-09-23 09:54:40|86464.6|86439.6|86462.5|86437.5|86464.9|86439.9|86461.5|86436.5|35
1632390890000|2021-09-23 09:54:50|86462.4|86437.4|86457.6|86432.6|86468.9|86437.8|86455|86418.9|40
1632390900000|2021-09-23 09:55:00|86457.2|86432.2|86454.2|86429.2|86457.2|86432.2|86453.7|86428.7|45
1632390910000|2021-09-23 09:55:10|86454.1|86429.1|86460.9|86435.9|86461.1|86436.1|86454.1|86429.1|47
1632390920000|2021-09-23 09:55:20|86460.7|86435.7|86471.2|86421.2|86472.7|86435.7|86459.8|86421.2|32
1632390930000|2021-09-23 09:55:30|86458.8|86433.8|86473.2|86423.2|86473.3|86434.3|86456.1|86423.1|34
1632390940000|2021-09-23 09:55:40|86473.3|86423.3|86455|86430|86473.3|86432.4|86454.2|86421.5|29
1632390950000|2021-09-23 09:55:50|86454.4|86429.4|86470.6|86420.6|86473.2|86434.5|86454.4|86419.6|43
1632390960000|2021-09-23 09:56:00|86470.7|86420.7|86453.3|86428.3|86471.3|86432.3|86452.8|86419.8|40
1632390970000|2021-09-23 09:56:10|86452.8|86427.8|86448.9|86423.9|86453.2|86428.2|86446.8|86421.8|25
1632390980000|2021-09-23 09:56:20|86461.2|86411.2|86447.2|86422.2|86462.2|86424.8|86446.9|86411.2|30
1632390990000|2021-09-23 09:56:30|86447.3|86422.3|86457.6|86432.6|86471.8|86432.6|86446.7|86415.5|39
1632391000000|2021-09-23 09:56:40|86457.9|86432.9|86460.2|86435.2|86471|86435.4|86456.7|86420.1|38
1632391010000|2021-09-23 09:56:50|86459.7|86434.7|86461.3|86436.3|86462.2|86437.2|86459.7|86434.7|32
1632391020000|2021-09-23 09:57:00|86461.4|86436.4|86457.4|86432.4|86462.5|86437.5|86455.2|86430.2|43
1632391030000|2021-09-23 09:57:10|86457.3|86432.3|86462.8|86412.8|86463.2|86433.6|86447.9|86411|50
1632391040000|2021-09-23 09:57:20|86462.4|86412.4|86434.8|86409.8|86462.4|86426.9|86433.6|86406.8|54
1632391050000|2021-09-23 09:57:30|86436.1|86411.1|86439.7|86414.7|86440.5|86415.5|86436.1|86411.1|50
1632391060000|2021-09-23 09:57:40|86439.5|86414.5|86438.6|86413.6|86440|86415|86436.5|86411.5|25
1632391070000|2021-09-23 09:57:50|86438.5|86413.5|86447.1|86422.1|86458.2|86422.1|86436.6|86408|50
1632391080000|2021-09-23 09:58:00|86446.4|86421.4|86442.7|86417.7|86447.9|86422.9|86442.7|86417.7|41
1632391090000|2021-09-23 09:58:10|86443.2|86418.2|86443.3|86418.3|86444.4|86419.4|86442.1|86417.1|41
1632391100000|2021-09-23 09:58:20|86442.9|86417.9|86438.9|86413.9|86443.5|86418.5|86438.9|86413.9|38
1632391110000|2021-09-23 09:58:30|86439|86414|86440.4|86415.4|86441.8|86416.8|86438.1|86413.1|54
1632391120000|2021-09-23 09:58:40|86440|86415|86443.4|86418.4|86455.4|86419|86440|86405.2|39
1632391130000|2021-09-23 09:58:50|86443.3|86418.3|86439|86414|86456|86418.4|86439|86402.6|46
1632391140000|2021-09-23 09:59:00|86439.5|86414.5|86439.4|86414.4|86440.7|86415.7|86439.1|86414.1|39
1632391150000|2021-09-23 09:59:10|86439.3|86414.3|86440|86415|86440.1|86415.1|86438.2|86413.2|34
1632391160000|2021-09-23 09:59:20|86440.1|86415.1|86441.6|86391.6|86447.5|86415.1|86427.7|86389.1|49
1632391170000|2021-09-23 09:59:30|86441.8|86391.8|86436|86386|86442.2|86392.2|86436|86386|48
1632391180000|2021-09-23 09:59:40|86436.2|86386.2|86427.9|86402.9|86440|86404.4|86423.7|86386.2|53
1632391190000|2021-09-23 09:59:50|86427.6|86402.6|86428.2|86403.2|86429.3|86404.3|86427.6|86402.6|38
1632391200000|2021-09-23 10:00:00|86427.8|86402.8|86425.7|86400.7|86437.6|86402.8|86417.9|86381|52
1632391210000|2021-09-23 10:00:10|86426.5|86401.5|86441.5|86391.5|86442.1|86404.9|86426.1|86391.4|34
1632391220000|2021-09-23 10:00:20|86441.6|86391.6|86435.3|86385.3|86442|86392|86435.3|86385.3|31
1632391230000|2021-09-23 10:00:30|86437.1|86387.1|86435.1|86385.1|86442.9|86400.8|86424.1|86385.1|35
1632391240000|2021-09-23 10:00:40|86435.3|86385.3|86439.2|86389.2|86439.6|86400.4|86424.9|86385.3|42
1632391250000|2021-09-23 10:00:50|86438.6|86388.6|86423.7|86398.7|86439.5|86402.5|86423.7|86386.5|42
1632391260000|2021-09-23 10:01:00|86424.1|86399.1|86437.9|86387.9|86438.6|86399.6|86423.2|86386.9|32
1632391270000|2021-09-23 10:01:10|86438|86388|86448.1|86398.1|86449.8|86399.8|86436.5|86386.5|43
1632391280000|2021-09-23 10:01:20|86448.3|86398.3|86446.9|86396.9|86448.6|86398.6|86446.8|86396.8|33
1632391290000|2021-09-23 10:01:30|86447|86397|86446.8|86396.8|86447.7|86397.7|86446.3|86396.3|33
1632391300000|2021-09-23 10:01:40|86447.1|86397.1|86447.4|86397.4|86447.7|86397.7|86446.4|86396.4|24
1632391310000|2021-09-23 10:01:50|86447.3|86397.3|86447.5|86397.5|86448.1|86398.1|86447.2|86397.2|24
1632391320000|2021-09-23 10:02:00|86447.3|86397.3|86435.1|86410.1|86447.3|86410.3|86433.3|86396.9|40
1632391330000|2021-09-23 10:02:10|86435|86410|86434.9|86409.9|86435.3|86410.3|86431.8|86406.8|35
1632391340000|2021-09-23 10:02:20|86434.7|86409.7|86434.2|86409.2|86436|86411|86433.7|86408.7|44
1632391350000|2021-09-23 10:02:30|86433.8|86408.8|86433.6|86408.6|86435.4|86410.4|86433.5|86408.5|29
1632391360000|2021-09-23 10:02:40|86433.5|86408.5|86429.5|86404.5|86442|86408.9|86426.3|86388.3|42
1632391370000|2021-09-23 10:02:50|86429.1|86404.1|86422|86397|86437.1|86404.1|86422|86384.8|42
1632391380000|2021-09-23 10:03:00|86422.2|86397.2|86412.2|86387.2|86425.2|86397.8|86411.7|86373.9|45
1632391390000|2021-09-23 10:03:10|86412.5|86387.5|86415.7|86390.7|86418.6|86393.6|86412|86387|26
1632391400000|2021-09-23 10:03:20|86416.8|86391.8|86413.2|86388.2|86417.4|86392.4|86413.2|86388.2|35
1632391410000|2021-09-23 10:03:30|86413.3|86388.3|86424.7|86374.7|86425.5|86388.7|86413.3|86374.3|26
1632391420000|2021-09-23 10:03:40|86425.2|86375.2|86409.4|86384.4|86425.2|86387.2|86409.4|86374.5|33
1632391430000|2021-09-23 10:03:50|86409.2|86384.2|86411.4|86386.4|86411.6|86386.6|86407.7|86382.7|41
1632391440000|2021-09-23 10:04:00|86411.7|86386.7|86414.7|86389.7|86414.7|86389.7|86411.3|86386.3|16
1632391450000|2021-09-23 10:04:10|86414.8|86389.8|86412|86387|86425.2|86389.9|86410.7|86374.1|36
1632391460000|2021-09-23 10:04:20|86413.8|86388.8|86406.8|86381.8|86424.1|86390.4|86406.1|86373.2|37
1632391470000|2021-09-23 10:04:30|86406.7|86381.7|86407.1|86382.1|86422.1|86383.8|86405.9|86371.7|36
1632391480000|2021-09-23 10:04:40|86407|86382|86421.5|86371.5|86422.9|86386.6|86406|86371.2|32
1632391490000|2021-09-23 10:04:50|86420.5|86370.5|86406.8|86381.8|86420.5|86383.1|86405.7|86369.5|20
1632391500000|2021-09-23 10:05:00|86407.1|86382.1|86403.7|86378.7|86407.1|86382.1|86403.6|86378.6|27
1632391510000|2021-09-23 10:05:10|86403.9|86378.9|86402.4|86377.4|86414.1|86379|86399.5|86362.3|50
1632391520000|2021-09-23 10:05:20|86402.5|86377.5|86405.2|86380.2|86405.5|86380.5|86402|86377|30
1632391530000|2021-09-23 10:05:30|86405.1|86380.1|86421|86371|86421.1|86382|86404.8|86370.9|27
1632391540000|2021-09-23 10:05:40|86409.1|86384.1|86410.9|86385.9|86425.3|86387.5|86409.1|86373.9|32
1632391550000|2021-09-23 10:05:50|86410.5|86385.5|86409.6|86384.6|86411.1|86386.1|86409.6|86384.6|34
1632391560000|2021-09-23 10:06:00|86410|86385|86409.2|86384.2|86410.6|86385.6|86408.9|86383.9|25
1632391570000|2021-09-23 10:06:10|86409.3|86384.3|86409|86384|86409.4|86384.4|86408.8|86383.8|15
1632391580000|2021-09-23 10:06:20|86409.2|86384.2|86411.7|86386.7|86413.8|86388.8|86408.7|86383.7|23
1632391590000|2021-09-23 10:06:30|86411.4|86386.4|86416.7|86391.7|86431.8|86394.4|86410.3|86380.7|41
1632391600000|2021-09-23 10:06:40|86416.8|86391.8|86416.2|86391.2|86418.4|86393.4|86415.7|86390.7|31
1632391610000|2021-09-23 10:06:50|86415.3|86390.3|86414.2|86389.2|86415.4|86390.4|86412.2|86387.2|34
1632391620000|2021-09-23 10:07:00|86414.1|86389.1|86412.8|86387.8|86414.5|86389.5|86411.8|86386.8|42
1632391630000|2021-09-23 10:07:10|86412.9|86387.9|86422.1|86372.1|86422.1|86388.9|86409.5|86372.1|34
1632391640000|2021-09-23 10:07:20|86421.8|86371.8|86409.2|86384.2|86421.8|86384.8|86408.7|86371.8|18
1632391650000|2021-09-23 10:07:30|86409.8|86384.8|86426.4|86376.4|86426.9|86385.1|86409|86375.4|31
1632391660000|2021-09-23 10:07:40|86426.3|86376.3|86420.3|86395.3|86433.4|86395.4|86419.7|86376.3|35
1632391670000|2021-09-23 10:07:50|86420.4|86395.4|86420.3|86395.3|86421.5|86396.5|86419.2|86394.2|36
1632391680000|2021-09-23 10:08:00|86420.5|86395.5|86421.2|86396.2|86421.2|86396.2|86420.5|86395.5|22
1632391690000|2021-09-23 10:08:10|86421.1|86396.1|86421.6|86396.6|86421.6|86396.6|86420.8|86395.8|13
1632391700000|2021-09-23 10:08:20|86421.1|86396.1|86422.3|86397.3|86423.8|86398.8|86419.8|86394.8|20
1632391710000|2021-09-23 10:08:30|86422.7|86397.7|86430|86405|86431.8|86406.8|86422.5|86397.5|50
1632391720000|2021-09-23 10:08:40|86429.6|86404.6|86431.5|86406.5|86434.1|86409.1|86429.3|86404.3|38
1632391730000|2021-09-23 10:08:50|86431.6|86406.6|86439.9|86414.9|86440.1|86415.1|86431.2|86406.2|35
1632391740000|2021-09-23 10:09:00|86439|86414|86443.6|86418.6|86446.2|86421.2|86439|86414|43
1632391750000|2021-09-23 10:09:10|86444.3|86419.3|86449.9|86424.9|86454|86429|86444|86419|50
1632391760000|2021-09-23 10:09:20|86450.2|86425.2|86451.2|86426.2|86451.5|86426.5|86448.5|86423.5|29
1632391770000|2021-09-23 10:09:30|86451.5|86426.5|86453.1|86428.1|86455.9|86430.9|86451.5|86426.5|28
1632391780000|2021-09-23 10:09:40|86453|86428|86452.3|86427.3|86455.8|86430.8|86452|86427|47
1632391790000|2021-09-23 10:09:50|86452.2|86427.2|86451.8|86426.8|86457|86432|86449.9|86424.9|42
1632391800000|2021-09-23 10:10:00|86451.5|86426.5|86452.6|86427.6|86452.6|86427.6|86450.4|86425.4|37
1632391810000|2021-09-23 10:10:10|86452.7|86427.7|86448.5|86423.5|86452.8|86427.8|86447.4|86422.4|30
1632391820000|2021-09-23 10:10:20|86447.8|86422.8|86445.8|86420.8|86448|86423|86444.4|86419.4|37
1632391830000|2021-09-23 10:10:30|86446.5|86421.5|86449.3|86424.3|86452.3|86427.3|86446.5|86421.5|53
1632391840000|2021-09-23 10:10:40|86450.2|86425.2|86446.8|86421.8|86462.8|86425.2|86445.9|86409.7|46
1632391850000|2021-09-23 10:10:50|86446.5|86421.5|86464|86414|86470.3|86431.7|86446.5|86410.9|61
1632391860000|2021-09-23 10:11:00|86451.4|86426.4|86443.6|86418.6|86453.8|86428.8|86443.2|86418.2|55
1632391870000|2021-09-23 10:11:10|86442.7|86417.7|86458.3|86408.3|86459.3|86422.1|86436.8|86408.3|56
1632391880000|2021-09-23 10:11:20|86463.4|86413.4|86444.1|86419.1|86463.4|86422.7|86442.6|86411.6|56
1632391890000|2021-09-23 10:11:30|86443.6|86418.6|86460.6|86435.6|86473.1|86436.7|86443.5|86411.8|61
1632391900000|2021-09-23 10:11:40|86462.3|86437.3|86503.7|86453.7|86504|86454|86460.2|86426.5|70
1632391910000|2021-09-23 10:11:50|86504.9|86454.9|86522.8|86472.8|86525.4|86475.4|86500.5|86450.5|77
1632391920000|2021-09-23 10:12:00|86522.6|86472.6|86527.9|86477.9|86529.6|86479.6|86514|86464|77
1632391930000|2021-09-23 10:12:10|86530|86480|86540.7|86490.7|86541.1|86491.1|86528.9|86478.9|72
1632391940000|2021-09-23 10:12:20|86540.4|86490.4|86541.2|86491.2|86550.3|86500.3|86537.9|86487.9|75
1632391950000|2021-09-23 10:12:30|86539.9|86489.9|86545.4|86495.4|86547.5|86497.5|86528|86478|74
1632391960000|2021-09-23 10:12:40|86545.6|86495.6|86546.6|86496.6|86555.8|86505.8|86545.4|86495.4|70
1632391970000|2021-09-23 10:12:50|86546|86496|86565.9|86515.9|86573.7|86523.7|86544.5|86494.5|78
1632391980000|2021-09-23 10:13:00|86563.8|86513.8|86555.4|86505.4|86564.5|86514.5|86553|86503|72
1632391990000|2021-09-23 10:13:10|86554.6|86504.6|86549.4|86499.4|86556.2|86506.2|86543.9|86493.9|70
1632392000000|2021-09-23 10:13:20|86550.4|86500.4|86568.4|86518.4|86568.6|86518.6|86549.6|86499.6|69
1632392010000|2021-09-23 10:13:30|86568.1|86518.1|86546.8|86496.8|86571.8|86521.8|86542.8|86492.8|73
1632392020000|2021-09-23 10:13:40|86546.5|86496.5|86533.1|86483.1|86548.7|86498.7|86530.1|86480.1|64
1632392030000|2021-09-23 10:13:50|86531.9|86481.9|86527.5|86477.5|86535|86485|86526.7|86476.7|64
1632392040000|2021-09-23 10:14:00|86527.6|86477.6|86540.7|86490.7|86544.1|86494.1|86526.2|86476.2|76
1632392050000|2021-09-23 10:14:10|86540.4|86490.4|86542.7|86492.7|86551.9|86501.9|86540.4|86490.4|70
1632392060000|2021-09-23 10:14:20|86542|86492|86531.9|86481.9|86543.1|86493.1|86527.9|86477.9|69
1632392070000|2021-09-23 10:14:30|86531.8|86481.8|86518.6|86468.6|86531.8|86481.8|86518.6|86468.6|53
1632392080000|2021-09-23 10:14:40|86518.2|86468.2|86513.1|86463.1|86520|86470|86512.2|86462.2|62
1632392090000|2021-09-23 10:14:50|86512.1|86462.1|86503.6|86453.6|86512.1|86462.1|86503.6|86453.6|59
1632392100000|2021-09-23 10:15:00|86503.5|86453.5|86504.1|86454.1|86508.3|86458.3|86502.8|86452.8|67
1632392110000|2021-09-23 10:15:10|86504|86454|86516.4|86466.4|86516.8|86466.8|86503.2|86453.2|51
1632392120000|2021-09-23 10:15:20|86516.5|86466.5|86514.8|86464.8|86517.6|86467.6|86514.8|86464.8|54
1632392130000|2021-09-23 10:15:30|86514.5|86464.5|86530.7|86480.7|86531.6|86481.6|86514.5|86464.5|50
1632392140000|2021-09-23 10:15:40|86531.2|86481.2|86533.4|86483.4|86533.7|86483.7|86529.1|86479.1|50
1632392150000|2021-09-23 10:15:50|86533.1|86483.1|86543.2|86493.2|86545.8|86495.8|86532.9|86482.9|57
1632392160000|2021-09-23 10:16:00|86543.4|86493.4|86540.5|86490.5|86543.4|86493.4|86538.7|86488.7|53
1632392170000|2021-09-23 10:16:10|86541.1|86491.1|86549.7|86499.7|86549.9|86499.9|86539.4|86489.4|56
1632392180000|2021-09-23 10:16:20|86549.4|86499.4|86555.1|86505.1|86556.6|86506.6|86547|86497|55
1632392190000|2021-09-23 10:16:30|86555.3|86505.3|86554.1|86504.1|86559.1|86509.1|86552.1|86502.1|52
1632392200000|2021-09-23 10:16:40|86553.1|86503.1|86555.6|86505.6|86559.5|86509.5|86551.9|86501.9|60
1632392210000|2021-09-23 10:16:50|86555.5|86505.5|86554.7|86504.7|86557|86507|86553.7|86503.7|54
1632392220000|2021-09-23 10:17:00|86561.5|86511.5|86555.8|86505.8|86566.3|86516.3|86555|86505|70
1632392230000|2021-09-23 10:17:10|86555|86505|86548|86498|86555.1|86505.1|86547|86497|64
1632392240000|2021-09-23 10:17:20|86548.3|86498.3|86537|86487|86549.3|86499.3|86534.1|86484.1|59
1632392250000|2021-09-23 10:17:30|86536.9|86486.9|86534.2|86484.2|86542.3|86492.3|86534.2|86484.2|62
1632392260000|2021-09-23 10:17:40|86534.1|86484.1|86519.7|86469.7|86536.5|86486.5|86518.5|86468.5|66
1632392270000|2021-09-23 10:17:50|86520.3|86470.3|86515.2|86465.2|86520.5|86470.5|86515.2|86465.2|60
1632392280000|2021-09-23 10:18:00|86513.4|86463.4|86497.3|86447.3|86513.4|86463.4|86495.8|86445.8|62
1632392290000|2021-09-23 10:18:10|86497.9|86447.9|86510|86460|86510.6|86460.6|86496.3|86446.3|61
1632392300000|2021-09-23 10:18:20|86509.7|86459.7|86504|86454|86512|86462|86504|86454|58
1632392310000|2021-09-23 10:18:30|86504.7|86454.7|86496.5|86446.5|86505.4|86455.4|86496.5|86446.5|52
1632392320000|2021-09-23 10:18:40|86493.6|86443.6|86499.1|86449.1|86499.3|86449.3|86492.1|86442.1|59
1632392330000|2021-09-23 10:18:50|86500.3|86450.3|86495.7|86445.7|86501.4|86451.4|86494|86444|47
1632392340000|2021-09-23 10:19:00|86495.6|86445.6|86501.1|86451.1|86504.6|86454.6|86494.5|86444.5|60
1632392350000|2021-09-23 10:19:10|86500.9|86450.9|86501.3|86451.3|86501.6|86451.6|86498.9|86448.9|42
1632392360000|2021-09-23 10:19:20|86501.2|86451.2|86507.5|86457.5|86508.5|86458.5|86500.5|86450.5|38
1632392370000|2021-09-23 10:19:30|86506.4|86456.4|86508.6|86458.6|86510|86460|86504.5|86454.5|35
1632392380000|2021-09-23 10:19:40|86507.6|86457.6|86517.8|86467.8|86519.7|86469.7|86505.6|86455.6|63
1632392390000|2021-09-23 10:19:50|86518|86468|86532.6|86482.6|86534|86484|86517|86467|61
1632392400000|2021-09-23 10:20:00|86532.8|86482.8|86521|86471|86539.3|86489.3|86517.3|86467.3|68
1632392410000|2021-09-23 10:20:10|86521.5|86471.5|86537.5|86487.5|86538.1|86488.1|86521|86471|68
1632392420000|2021-09-23 10:20:20|86537.6|86487.6|86538.2|86488.2|86539.6|86489.6|86537|86487|52
1632392430000|2021-09-23 10:20:30|86538.3|86488.3|86540.1|86490.1|86541.3|86491.3|86536.9|86486.9|41
1632392440000|2021-09-23 10:20:40|86539.9|86489.9|86529.8|86479.8|86540|86490|86528.7|86478.7|45
1632392450000|2021-09-23 10:20:50|86529.5|86479.5|86527.2|86477.2|86531.6|86481.6|86524.9|86474.9|46
1632392460000|2021-09-23 10:21:00|86527.3|86477.3|86522.8|86472.8|86528.9|86478.9|86521.5|86471.5|33
1632392470000|2021-09-23 10:21:10|86523|86473|86533.8|86483.8|86534.4|86484.4|86522.2|86472.2|45
1632392480000|2021-09-23 10:21:20|86534|86484|86531.6|86481.6|86536.1|86486.1|86530.5|86480.5|43
1632392490000|2021-09-23 10:21:30|86531.4|86481.4|86535.2|86485.2|86535.5|86485.5|86530.8|86480.8|44
1632392500000|2021-09-23 10:21:40|86534.9|86484.9|86541.1|86491.1|86541.3|86491.3|86532.6|86482.6|44
1632392510000|2021-09-23 10:21:50|86540.9|86490.9|86540.6|86490.6|86541.6|86491.6|86539.4|86489.4|34
1632392520000|2021-09-23 10:22:00|86540.8|86490.8|86538.9|86488.9|86541.1|86491.1|86537.9|86487.9|38
1632392530000|2021-09-23 10:22:10|86539|86489|86538|86488|86539.7|86489.7|86536.4|86486.4|39
1632392540000|2021-09-23 10:22:20|86538.3|86488.3|86534.6|86484.6|86539.2|86489.2|86533.9|86483.9|39
1632392550000|2021-09-23 10:22:30|86535.4|86485.4|86534.4|86484.4|86535.5|86485.5|86533.7|86483.7|34
1632392560000|2021-09-23 10:22:40|86534.5|86484.5|86532.3|86482.3|86540.8|86490.8|86531.9|86481.9|43
1632392570000|2021-09-23 10:22:50|86533.1|86483.1|86530.4|86480.4|86533.5|86483.5|86525.8|86475.8|58
1632392580000|2021-09-23 10:23:00|86530.5|86480.5|86526.9|86476.9|86531.3|86481.3|86526.9|86476.9|40
1632392590000|2021-09-23 10:23:10|86527.3|86477.3|86513.9|86463.9|86529.3|86479.3|86512.8|86462.8|56
1632392600000|2021-09-23 10:23:20|86514.5|86464.5|86514.3|86464.3|86516.4|86466.4|86512.7|86462.7|47
1632392610000|2021-09-23 10:23:30|86514|86464|86511.7|86461.7|86515.9|86465.9|86510.3|86460.3|42
1632392620000|2021-09-23 10:23:40|86513.5|86463.5|86511.6|86461.6|86514.2|86464.2|86511|86461|36
1632392630000|2021-09-23 10:23:50|86511.5|86461.5|86510.1|86460.1|86515.8|86465.8|86508.5|86458.5|50
1632392640000|2021-09-23 10:24:00|86509.7|86459.7|86508.3|86458.3|86512.6|86462.6|86506.6|86456.6|38
1632392650000|2021-09-23 10:24:10|86507.7|86457.7|86507.2|86457.2|86509.4|86459.4|86506.9|86456.9|37
1632392660000|2021-09-23 10:24:20|86507.6|86457.6|86508.2|86458.2|86508.2|86458.2|86503.8|86453.8|36
1632392670000|2021-09-23 10:24:30|86507.9|86457.9|86508.4|86458.4|86516.1|86466.1|86503.7|86453.7|53
1632392680000|2021-09-23 10:24:40|86508|86458|86512.7|86462.7|86515.3|86465.3|86507.5|86457.5|56
1632392690000|2021-09-23 10:24:50|86512.8|86462.8|86511.5|86461.5|86513.9|86463.9|86507.8|86457.8|48
1632392700000|2021-09-23 10:25:00|86509.4|86459.4|86513.9|86463.9|86513.9|86463.9|86507.3|86457.3|44
1632392710000|2021-09-23 10:25:10|86514|86464|86509.9|86459.9|86514.4|86464.4|86508.9|86458.9|41
1632392720000|2021-09-23 10:25:20|86509.8|86459.8|86509.1|86459.1|86513.1|86463.1|86509.1|86459.1|46
1632392730000|2021-09-23 10:25:30|86509.3|86459.3|86510.1|86460.1|86510.1|86460.1|86503.4|86453.4|46
1632392740000|2021-09-23 10:25:40|86507.9|86457.9|86508.9|86458.9|86511.5|86461.5|86506.7|86456.7|64
1632392750000|2021-09-23 10:25:50|86509.3|86459.3|86507.6|86457.6|86511.6|86461.6|86507.6|86457.6|62
1632392760000|2021-09-23 10:26:00|86507.5|86457.5|86506.8|86456.8|86509.1|86459.1|86504.3|86454.3|43
1632392770000|2021-09-23 10:26:10|86506.9|86456.9|86507.5|86457.5|86510.1|86460.1|86506.5|86456.5|45
1632392780000|2021-09-23 10:26:20|86507.9|86457.9|86504|86454|86508.6|86458.6|86503.6|86453.6|53
1632392790000|2021-09-23 10:26:30|86503.3|86453.3|86495.8|86470.8|86507.8|86472.6|86489.6|86451.8|53
1632392800000|2021-09-23 10:26:40|86495.5|86470.5|86498.6|86473.6|86499.1|86474.1|86494.7|86469.7|40
1632392810000|2021-09-23 10:26:50|86498.3|86473.3|86496.3|86471.3|86500.9|86475.9|86496.3|86471.3|48
1632392820000|2021-09-23 10:27:00|86509.4|86459.4|86499.4|86474.4|86509.4|86474.6|86494.5|86458.5|52
1632392830000|2021-09-23 10:27:10|86499.3|86474.3|86508.1|86458.1|86512.9|86474.4|86498.7|86458.1|32
1632392840000|2021-09-23 10:27:20|86508.6|86458.6|86509.3|86459.3|86510.6|86460.6|86508.6|86458.6|49
1632392850000|2021-09-23 10:27:30|86508.7|86458.7|86510.1|86460.1|86510.8|86460.8|86508.7|86458.7|35
1632392860000|2021-09-23 10:27:40|86509.7|86459.7|86515.7|86465.7|86515.7|86465.7|86509.7|86459.7|41
1632392870000|2021-09-23 10:27:50|86515.1|86465.1|86517|86467|86517.9|86467.9|86514.4|86464.4|41
1632392880000|2021-09-23 10:28:00|86516.8|86466.8|86511.3|86461.3|86518.2|86468.2|86510|86460|43
1632392890000|2021-09-23 10:28:10|86510.9|86460.9|86511.1|86461.1|86512.4|86462.4|86508.7|86458.7|45
1632392900000|2021-09-23 10:28:20|86511.5|86461.5|86508.7|86458.7|86511.5|86461.5|86508.7|86458.7|34
1632392910000|2021-09-23 10:28:30|86508.3|86458.3|86508.2|86458.2|86508.6|86458.6|86507.6|86457.6|15
1632392920000|2021-09-23 10:28:40|86508.1|86458.1|86511|86486|86513.2|86486.5|86499.1|86458.1|51
1632392930000|2021-09-23 10:28:50|86509.9|86484.9|86523.1|86498.1|86537.9|86500.6|86508.4|86483.4|39
1632392940000|2021-09-23 10:29:00|86538.6|86488.6|86537.4|86487.4|86539.7|86501.5|86523.5|86485.6|44
1632392950000|2021-09-23 10:29:10|86536.6|86486.6|86536.3|86486.3|86539.7|86501.5|86515|86479.5|55
1632392960000|2021-09-23 10:29:20|86539.2|86489.2|86527.8|86502.8|86539.2|86507.9|86519.1|86482.8|49
1632392970000|2021-09-23 10:29:30|86528.4|86503.4|86522.4|86472.4|86529.7|86503.5|86508|86470.4|60
1632392980000|2021-09-23 10:29:40|86524.5|86474.5|86517.8|86492.8|86524.5|86495.1|86515.4|86474.5|41
1632392990000|2021-09-23 10:29:50|86517.5|86492.5|86516.9|86491.9|86517.9|86492.9|86514.9|86489.9|29
1632393000000|2021-09-23 10:30:00|86517.1|86492.1|86523.1|86498.1|86525.6|86500.6|86514|86489|37
1632393010000|2021-09-23 10:30:10|86535.9|86485.9|86521.6|86496.6|86535.9|86498.7|86521.2|86485.9|39
1632393020000|2021-09-23 10:30:20|86521.8|86496.8|86519.6|86494.6|86522.9|86497.9|86518.1|86493.1|30
1632393030000|2021-09-23 10:30:30|86518.9|86493.9|86519.5|86494.5|86523.8|86498.8|86518.9|86493.9|41
1632393040000|2021-09-23 10:30:40|86519.3|86494.3|86524.3|86499.3|86529.3|86499.5|86515.5|86479.3|54
1632393050000|2021-09-23 10:30:50|86524.5|86499.5|86523.3|86498.3|86525.6|86500.6|86522.9|86497.9|35
1632393060000|2021-09-23 10:31:00|86524.7|86499.7|86530.7|86505.7|86531.9|86506.9|86524.7|86499.7|45
1632393070000|2021-09-23 10:31:10|86530.4|86505.4|86530.5|86505.5|86534.5|86509.5|86530.1|86505.1|43
1632393080000|2021-09-23 10:31:20|86530.7|86505.7|86530.6|86505.6|86532.3|86507.3|86530.3|86505.3|41
1632393090000|2021-09-23 10:31:30|86531.2|86506.2|86528.7|86503.7|86547|86512|86527.6|86497|57
1632393100000|2021-09-23 10:31:40|86529.3|86504.3|86526.1|86501.1|86529.3|86504.3|86523.1|86498.1|42
1632393110000|2021-09-23 10:31:50|86525.8|86500.8|86526.2|86501.2|86527.1|86502.1|86523.8|86498.8|26
1632393120000|2021-09-23 10:32:00|86526.4|86501.4|86527.7|86502.7|86530.9|86505.9|86526.4|86501.4|43
1632393130000|2021-09-23 10:32:10|86526.8|86501.8|86525.5|86500.5|86527.4|86502.4|86523.6|86498.6|41
1632393140000|2021-09-23 10:32:20|86523.8|86498.8|86525.8|86500.8|86526.1|86501.1|86521.1|86496.1|37
1632393150000|2021-09-23 10:32:30|86526.4|86501.4|86526.8|86501.8|86528.6|86503.6|86526|86501|32
1632393160000|2021-09-23 10:32:40|86527.1|86502.1|86528.9|86503.9|86528.9|86503.9|86524.6|86499.6|46
1632393170000|2021-09-23 10:32:50|86528.1|86503.1|86530.3|86505.3|86533|86508|86527.8|86502.8|44
1632393180000|2021-09-23 10:33:00|86530.2|86505.2|86529.8|86504.8|86531|86506|86528.6|86503.6|31
1632393190000|2021-09-23 10:33:10|86530.8|86505.8|86529.9|86504.9|86531.1|86506.1|86527.5|86502.5|48
1632393200000|2021-09-23 10:33:20|86530|86505|86527.5|86502.5|86539.2|86507.8|86526.3|86489.2|45
1632393210000|2021-09-23 10:33:30|86526.9|86501.9|86523.8|86498.8|86528.2|86503.2|86523.6|86498.6|45
1632393220000|2021-09-23 10:33:40|86524.3|86499.3|86519.5|86494.5|86525.7|86500.7|86519.1|86494.1|43
1632393230000|2021-09-23 10:33:50|86519.4|86494.4|86525.8|86500.8|86525.8|86500.8|86519.4|86494.4|43
1632393240000|2021-09-23 10:34:00|86526.3|86501.3|86523.6|86498.6|86526.7|86501.7|86523.6|86498.6|37
1632393250000|2021-09-23 10:34:10|86524.7|86499.7|86526.3|86501.3|86526.4|86501.4|86523.5|86498.5|36
1632393260000|2021-09-23 10:34:20|86526|86501|86529.6|86504.6|86549.8|86510.8|86525.9|86496.7|32
1632393270000|2021-09-23 10:34:30|86529.4|86504.4|86529.7|86504.7|86543.8|86505.5|86527.8|86490.2|43
1632393280000|2021-09-23 10:34:40|86529.5|86504.5|86515.5|86490.5|86536.4|86504.9|86515.5|86485.9|34
1632393290000|2021-09-23 10:34:50|86511.4|86486.4|86519.1|86469.1|86523.4|86488.3|86506.8|86461.4|69
1632393300000|2021-09-23 10:35:00|86518.8|86468.8|86523|86498|86530.1|86498|86518.3|86468.3|66
1632393310000|2021-09-23 10:35:10|86534.4|86484.4|86528.9|86503.9|86543.9|86507.1|86522.3|86482.8|61
1632393320000|2021-09-23 10:35:20|86529|86504|86536.6|86511.6|86544.5|86513.1|86528.9|86492.2|61
1632393330000|2021-09-23 10:35:30|86537.3|86512.3|86539.7|86489.7|86547.1|86516.4|86525.9|86489.7|65
1632393340000|2021-09-23 10:35:40|86528.4|86503.4|86532.1|86507.1|86540.9|86507.1|86527.4|86488.5|47
1632393350000|2021-09-23 10:35:50|86531.4|86506.4|86527.5|86502.5|86546.7|86509.6|86526.5|86492|61
1632393360000|2021-09-23 10:36:00|86526.9|86501.9|86530.3|86505.3|86533.3|86508.3|86526.9|86501.9|56
1632393370000|2021-09-23 10:36:10|86532|86507|86527.6|86502.6|86538.4|86507|86524.3|86486.7|62
1632393380000|2021-09-23 10:36:20|86527.2|86502.2|86523.6|86498.6|86528.5|86503.5|86520.5|86495.5|39
1632393390000|2021-09-23 10:36:30|86523|86498|86510.2|86485.2|86523.1|86498.1|86510.2|86485.2|50
1632393400000|2021-09-23 10:36:40|86505.8|86480.8|86516.8|86491.8|86523.4|86493.2|86503.7|86472.7|53
1632393410000|2021-09-23 10:36:50|86516.3|86491.3|86517.6|86492.6|86517.7|86492.7|86511.9|86486.9|52
1632393420000|2021-09-23 10:37:00|86517.5|86492.5|86521.2|86496.2|86525|86500|86517.5|86492.5|44
1632393430000|2021-09-23 10:37:10|86520.7|86495.7|86515.9|86490.9|86521.1|86496.1|86515.9|86490.9|46
1632393440000|2021-09-23 10:37:20|86516.7|86491.7|86505.9|86455.9|86516.7|86491.7|86500|86454.8|59
1632393450000|2021-09-23 10:37:30|86506.1|86456.1|86503|86453|86506.3|86465.7|86490.1|86452|43
1632393460000|2021-09-23 10:37:40|86502.5|86452.5|86492.3|86442.3|86502.5|86452.5|86491.5|86441.5|56
1632393470000|2021-09-23 10:37:50|86492|86442|86485.4|86435.4|86492|86442|86485.2|86435.2|43
1632393480000|2021-09-23 10:38:00|86485.2|86435.2|86483.9|86433.9|86485.8|86435.8|86482.1|86432.1|36
1632393490000|2021-09-23 10:38:10|86484.1|86434.1|86490.6|86440.6|86495.2|86454.2|86478.6|86434.1|49
1632393500000|2021-09-23 10:38:20|86490.8|86440.8|86495.4|86445.4|86498.1|86459.5|86482.8|86440.5|42
1632393510000|2021-09-23 10:38:30|86495|86445|86487|86437|86496.5|86446.7|86471.7|86435.3|52
1632393520000|2021-09-23 10:38:40|86487.2|86437.2|86475.8|86425.8|86488|86443|86464.7|86424.8|57
1632393530000|2021-09-23 10:38:50|86476.3|86426.3|86480.2|86430.2|86484.3|86434.3|86476.1|86426.1|50
1632393540000|2021-09-23 10:39:00|86479.5|86429.5|86477.6|86452.6|86483.1|86452.6|86470.1|86427.8|49
1632393550000|2021-09-23 10:39:10|86477.3|86452.3|86476.6|86451.6|86494.2|86452.5|86475.2|86438.5|51
1632393560000|2021-09-23 10:39:20|86477.6|86452.6|86471|86446|86477.7|86452.7|86470.7|86445.7|48
1632393570000|2021-09-23 10:39:30|86470.7|86445.7|86477.8|86452.8|86478|86453|86470.3|86445.3|48
1632393580000|2021-09-23 10:39:40|86477.7|86452.7|86470|86445|86477.7|86452.7|86469|86444|55
1632393590000|2021-09-23 10:39:50|86470.2|86445.2|86467.4|86442.4|86481.2|86450.9|86466.4|86429.9|59
1632393600000|2021-09-23 10:40:00|86469|86444|86470.9|86445.9|86471.3|86446.3|86468.3|86443.3|32
1632393610000|2021-09-23 10:40:10|86471|86446|86471.5|86446.5|86472.1|86447.1|86470.7|86445.7|18
1632393620000|2021-09-23 10:40:20|86471.4|86446.4|86477.7|86427.7|86478.1|86446.4|86464.9|86427.7|30
1632393630000|2021-09-23 10:40:30|86477.6|86427.6|86455.4|86430.4|86477.6|86434.5|86454.6|86424.5|37
1632393640000|2021-09-23 10:40:40|86454.5|86429.5|86457.6|86432.6|86470.4|86434.3|86452.6|86420.4|36
1632393650000|2021-09-23 10:40:50|86458.9|86433.9|86470.6|86420.6|86472.7|86433.9|86458.9|86417.9|41
1632393660000|2021-09-23 10:41:00|86470.4|86420.4|86464.7|86439.7|86476|86439.7|86460.2|86420.4|42
1632393670000|2021-09-23 10:41:10|86465.5|86440.5|86466.6|86441.6|86478.4|86442.5|86465.2|86427.8|39
1632393680000|2021-09-23 10:41:20|86467|86442|86466.5|86441.5|86468|86443|86466.5|86441.5|25
1632393690000|2021-09-23 10:41:30|86466.6|86441.6|86466.9|86441.9|86467.4|86442.4|86466|86441|25
1632393700000|2021-09-23 10:41:40|86466.7|86441.7|86469.4|86444.4|86481.9|86445.1|86465.8|86427.7|28
1632393710000|2021-09-23 10:41:50|86468.3|86443.3|86467.6|86442.6|86470|86445|86467.6|86442.6|30
1632393720000|2021-09-23 10:42:00|86467.1|86442.1|86469.2|86444.2|86469.2|86444.2|86466.9|86441.9|33
1632393730000|2021-09-23 10:42:10|86469.1|86444.1|86471.7|86446.7|86472.5|86447.5|86467.6|86442.6|41
1632393740000|2021-09-23 10:42:20|86470.9|86445.9|86470.7|86445.7|86471.8|86446.8|86469.6|86444.6|40
1632393750000|2021-09-23 10:42:30|86472.8|86447.8|86481.5|86456.5|86496|86460.1|86472.8|86444.3|47
1632393760000|2021-09-23 10:42:40|86481.4|86456.4|86493|86443|86495.2|86458|86481.4|86442.3|42
1632393770000|2021-09-23 10:42:50|86492.9|86442.9|86482.8|86457.8|86495.8|86459.2|86482.4|86442.9|42
1632393780000|2021-09-23 10:43:00|86482.5|86457.5|86479.2|86454.2|86483.4|86458.4|86478|86453|37
1632393790000|2021-09-23 10:43:10|86479.4|86454.4|86484.2|86459.2|86484.6|86459.6|86478.9|86453.9|47
1632393800000|2021-09-23 10:43:20|86484.1|86459.1|86483.9|86458.9|86485.1|86460.1|86483.5|86458.5|34
1632393810000|2021-09-23 10:43:30|86483.7|86458.7|86482|86457|86494.9|86459|86481.5|86443.8|42
1632393820000|2021-09-23 10:43:40|86482.8|86457.8|86480.6|86455.6|86485.3|86460.3|86480.6|86455.6|46
1632393830000|2021-09-23 10:43:50|86480.2|86455.2|86477.5|86452.5|86481.3|86456.3|86476.6|86451.6|42
1632393840000|2021-09-23 10:44:00|86477.1|86452.1|86473.9|86448.9|86479.6|86454.6|86469.9|86444.9|41
1632393850000|2021-09-23 10:44:10|86474.3|86449.3|86473.3|86448.3|86475.9|86450.9|86472.2|86447.2|50
1632393860000|2021-09-23 10:44:20|86473.1|86448.1|86468.9|86443.9|86473.1|86448.1|86468.6|86443.6|43
1632393870000|2021-09-23 10:44:30|86468.8|86443.8|86479.9|86454.9|86479.9|86454.9|86467|86442|49
1632393880000|2021-09-23 10:44:40|86478.5|86453.5|86476.9|86451.9|86478.7|86453.7|86475.7|86450.7|36
1632393890000|2021-09-23 10:44:50|86477.1|86452.1|86481.5|86456.5|86482.2|86457.2|86475.8|86450.8|43
1632393900000|2021-09-23 10:45:00|86481.9|86456.9|86533.7|86483.7|86533.7|86483.7|86474.2|86449.2|59
1632393910000|2021-09-23 10:45:10|86533.3|86483.3|86523.4|86473.4|86533.6|86490.1|86515.1|86470.6|73
1632393920000|2021-09-23 10:45:20|86522.3|86472.3|86520|86470|86522.7|86480|86501.2|86462.5|72
1632393930000|2021-09-23 10:45:30|86519.7|86469.7|86519.9|86469.9|86521.9|86480.4|86500.5|86467.6|64
1632393940000|2021-09-23 10:45:40|86520|86470|86509.9|86484.9|86522.3|86486.2|86500.6|86463.8|67
1632393950000|2021-09-23 10:45:50|86509.5|86484.5|86507.2|86482.2|86517.8|86484.7|86500.6|86467.8|60
1632393960000|2021-09-23 10:46:00|86506.6|86481.6|86494.6|86469.6|86514.6|86483|86493.8|86461.2|66
1632393970000|2021-09-23 10:46:10|86494.9|86469.9|86492.7|86442.7|86499.6|86474.6|86478.6|86438.6|59
1632393980000|2021-09-23 10:46:20|86493.1|86443.1|86486.4|86461.4|86496.8|86462.1|86482.4|86442.4|53
1632393990000|2021-09-23 10:46:30|86486.8|86461.8|86490.1|86465.1|86490.1|86465.1|86486.1|86461.1|45
1632394000000|2021-09-23 10:46:40|86489.9|86464.9|86489.5|86464.5|86490.2|86465.2|86488.4|86463.4|31
1632394010000|2021-09-23 10:46:50|86488.4|86463.4|86482.2|86457.2|86495.3|86463.4|86480.5|86444.3|59
1632394020000|2021-09-23 10:47:00|86482.4|86457.4|86481.3|86456.3|86484.4|86459.4|86479.9|86454.9|42
1632394030000|2021-09-23 10:47:10|86480.8|86455.8|86481.6|86456.6|86481.8|86456.8|86479.2|86454.2|37
1632394040000|2021-09-23 10:47:20|86481|86456|86480.6|86455.6|86481.7|86456.7|86478.3|86453.3|46
1632394050000|2021-09-23 10:47:30|86480.5|86455.5|86479.5|86454.5|86493|86456.1|86477.3|86441.6|42
1632394060000|2021-09-23 10:47:40|86479.6|86454.6|86477.9|86452.9|86481.9|86456.9|86474.3|86449.3|46
1632394070000|2021-09-23 10:47:50|86477.8|86452.8|86477.3|86452.3|86477.8|86452.8|86474.3|86449.3|43
1632394080000|2021-09-23 10:48:00|86477.1|86452.1|86481.5|86456.5|86481.8|86456.8|86477.1|86452.1|41
1632394090000|2021-09-23 10:48:10|86481.1|86456.1|86483.1|86458.1|86485.1|86460.1|86476.2|86451.2|52
1632394100000|2021-09-23 10:48:20|86483.8|86458.8|86481|86456|86484.3|86459.3|86479.3|86454.3|23
1632394110000|2021-09-23 10:48:30|86481.2|86456.2|86481.8|86456.8|86481.8|86456.8|86479.3|86454.3|29
1632394120000|2021-09-23 10:48:40|86481.6|86456.6|86483.8|86458.8|86487.1|86462.1|86481.2|86456.2|41
1632394130000|2021-09-23 10:48:50|86483.7|86458.7|86487|86462|86499|86463.2|86480.3|86448|43
1632394140000|2021-09-23 10:49:00|86487.1|86462.1|86486.9|86461.9|86490.5|86465.5|86486.6|86461.6|43
1632394150000|2021-09-23 10:49:10|86486.8|86461.8|86484.5|86459.5|86487.4|86462.4|86483.4|86458.4|50
1632394160000|2021-09-23 10:49:20|86484|86459|86480.7|86455.7|86484|86459|86479.1|86454.1|54
1632394170000|2021-09-23 10:49:30|86480.4|86455.4|86480.8|86455.8|86481.6|86456.6|86475.9|86450.9|48
1632394180000|2021-09-23 10:49:40|86480.1|86455.1|86481|86456|86483.2|86458.2|86478.1|86453.1|54
1632394190000|2021-09-23 10:49:50|86483|86458|86480.4|86455.4|86484.7|86459.7|86480.4|86455.4|37
1632394200000|2021-09-23 10:50:00|86480.5|86455.5|86482.9|86457.9|86484.2|86459.2|86480.5|86455.5|41
1632394210000|2021-09-23 10:50:10|86482.3|86457.3|86485.7|86460.7|86485.7|86460.7|86480.1|86455.1|44
1632394220000|2021-09-23 10:50:20|86485|86460|86473.7|86448.7|86488.3|86460.6|86473.7|86435.3|43
1632394230000|2021-09-23 10:50:30|86474.8|86449.8|86473.6|86448.6|86477.9|86452.9|86473.3|86448.3|55
1632394240000|2021-09-23 10:50:40|86473.4|86448.4|86476.6|86451.6|86476.9|86451.9|86473.1|86448.1|43
1632394250000|2021-09-23 10:50:50|86476.8|86451.8|86473.3|86448.3|86477.4|86452.4|86472.9|86447.9|41
1632394260000|2021-09-23 10:51:00|86471|86446|86468.7|86443.7|86473|86448|86467.9|86442.9|56
1632394270000|2021-09-23 10:51:10|86469|86444|86477.1|86452.1|86478.5|86453.5|86467.7|86442.7|52
1632394280000|2021-09-23 10:51:20|86478.9|86453.9|86489.2|86464.2|86490.3|86465.3|86478.9|86453.9|63
1632394290000|2021-09-23 10:51:30|86489|86464|86491.6|86466.6|86493|86468|86488.2|86463.2|50
1632394300000|2021-09-23 10:51:40|86491.2|86466.2|86494|86469|86495.7|86470.7|86491.1|86466.1|48
1632394310000|2021-09-23 10:51:50|86493.7|86468.7|86498.6|86473.6|86500.8|86475.8|86493|86468|48
1632394320000|2021-09-23 10:52:00|86499.9|86474.9|86500.4|86475.4|86500.4|86475.4|86494|86469|60
1632394330000|2021-09-23 10:52:10|86500.5|86475.5|86506.1|86481.1|86508|86483|86499.9|86474.9|49
1632394340000|2021-09-23 10:52:20|86505.8|86480.8|86500.2|86475.2|86505.8|86480.8|86498.6|86473.6|53
1632394350000|2021-09-23 10:52:30|86500.4|86475.4|86497.7|86472.7|86500.4|86475.4|86495.2|86470.2|49
1632394360000|2021-09-23 10:52:40|86497.6|86472.6|86495.1|86470.1|86498|86473|86492.3|86467.3|42
1632394370000|2021-09-23 10:52:50|86495.4|86470.4|86496.2|86471.2|86497.3|86472.3|86494.3|86469.3|33
1632394380000|2021-09-23 10:53:00|86496.4|86471.4|86494.6|86469.6|86498.4|86473.4|86492.6|86467.6|55
1632394390000|2021-09-23 10:53:10|86494.7|86469.7|86495.6|86470.6|86495.8|86470.8|86494.2|86469.2|44
1632394400000|2021-09-23 10:53:20|86495.5|86470.5|86494.2|86469.2|86495.5|86470.5|86492|86467|44
1632394410000|2021-09-23 10:53:30|86494.5|86469.5|86487.9|86462.9|86494.5|86469.5|86485.9|86460.9|42
1632394420000|2021-09-23 10:53:40|86486.8|86461.8|86489.1|86464.1|86489.9|86464.9|86484.2|86459.2|49
1632394430000|2021-09-23 10:53:50|86489|86464|86492|86442|86492.4|86464|86480.3|86440.6|60
1632394440000|2021-09-23 10:54:00|86491.5|86441.5|86473.5|86448.5|86493.6|86452|86473.1|86439.2|45
1632394450000|2021-09-23 10:54:10|86472.6|86447.6|86477.3|86452.3|86477.8|86452.8|86472.6|86447.6|45
1632394460000|2021-09-23 10:54:20|86477.5|86452.5|86481.2|86456.2|86481.7|86456.7|86477|86452|26
1632394470000|2021-09-23 10:54:30|86481.3|86456.3|86484.9|86459.9|86495.9|86461.3|86481.2|86442.6|51
1632394480000|2021-09-23 10:54:40|86484.7|86459.7|86494|86469|86494.7|86469.7|86483.8|86458.8|48
1632394490000|2021-09-23 10:54:50|86493.8|86468.8|86516|86466|86518.7|86480.8|86493.2|86465.7|49
1632394500000|2021-09-23 10:55:00|86515.5|86465.5|86503.3|86478.3|86515.5|86479.9|86499.8|86465.5|59
1632394510000|2021-09-23 10:55:10|86503.2|86478.2|86511.3|86486.3|86513.5|86488.5|86500|86475|52
1632394520000|2021-09-23 10:55:20|86509.7|86484.7|86511.3|86486.3|86514.2|86489.2|86506.6|86481.6|64
1632394530000|2021-09-23 10:55:30|86511.4|86486.4|86522.7|86472.7|86524.3|86487|86508.6|86472.7|58
1632394540000|2021-09-23 10:55:40|86522.6|86472.6|86526.7|86476.7|86527.7|86477.7|86522.5|86472.5|54
1632394550000|2021-09-23 10:55:50|86526.6|86476.6|86520.6|86470.6|86527.9|86484.5|86508.2|86469.5|55
1632394560000|2021-09-23 10:56:00|86509.3|86484.3|86506.4|86481.4|86521.1|86484.9|86505.8|86468|56
1632394570000|2021-09-23 10:56:10|86506.5|86481.5|86506.3|86481.3|86507.1|86482.1|86502.1|86477.1|40
1632394580000|2021-09-23 10:56:20|86506.2|86481.2|86521.2|86471.2|86521.5|86483.5|86504.1|86463.9|55
1632394590000|2021-09-23 10:56:30|86521.1|86471.1|86522.9|86472.9|86524.1|86486|86507.8|86471|41
1632394600000|2021-09-23 10:56:40|86522.8|86472.8|86508.6|86483.6|86523|86484.2|86508.1|86471.2|33
1632394610000|2021-09-23 10:56:50|86508.5|86483.5|86518.2|86468.2|86520.4|86483.8|86507.6|86465.8|45
1632394620000|2021-09-23 10:57:00|86518.1|86468.1|86516.2|86466.2|86518.1|86468.1|86513.6|86463.6|42
1632394630000|2021-09-23 10:57:10|86515.8|86465.8|86495.6|86470.6|86515.8|86472.1|86494|86460.5|42
1632394640000|2021-09-23 10:57:20|86495.8|86470.8|86492.5|86467.5|86495.8|86470.8|86492.1|86467.1|51
1632394650000|2021-09-23 10:57:30|86493.3|86468.3|86501.2|86476.2|86508.6|86476.5|86493.3|86458.6|48
1632394660000|2021-09-23 10:57:40|86501.5|86476.5|86498.7|86473.7|86502.9|86477.9|86498.7|86473.7|42
1632394670000|2021-09-23 10:57:50|86498.8|86473.8|86495.7|86470.7|86501.2|86476.2|86495.2|86470.2|36
1632394680000|2021-09-23 10:58:00|86496.5|86471.5|86497.3|86472.3|86498.6|86473.6|86495.2|86470.2|35
1632394690000|2021-09-23 10:58:10|86497.4|86472.4|86496.9|86471.9|86498.2|86473.2|86496.7|86471.7|22
1632394700000|2021-09-23 10:58:20|86497.1|86472.1|86498.6|86473.6|86500.2|86475.2|86496.9|86471.9|27
1632394710000|2021-09-23 10:58:30|86498|86473|86511.3|86486.3|86520.6|86486.3|86498|86468.5|40
1632394720000|2021-09-23 10:58:40|86511.7|86486.7|86511.5|86486.5|86513.7|86488.7|86509.7|86484.7|29
1632394730000|2021-09-23 10:58:50|86510.8|86485.8|86512.3|86487.3|86513.9|86488.9|86510.8|86485.8|31
1632394740000|2021-09-23 10:59:00|86512.4|86487.4|86515.6|86490.6|86515.6|86490.6|86512|86487|40
1632394750000|2021-09-23 10:59:10|86515.2|86490.2|86511.7|86486.7|86515.9|86490.9|86511.1|86486.1|42
1632394760000|2021-09-23 10:59:20|86514.7|86489.7|86515.9|86490.9|86531.9|86493.6|86514.7|86477.7|53
1632394770000|2021-09-23 10:59:30|86515.3|86490.3|86515.1|86490.1|86524.3|86490.9|86508.4|86470.6|56
1632394780000|2021-09-23 10:59:40|86513.8|86488.8|86514.7|86489.7|86516.8|86491.8|86513.8|86488.8|43
1632394790000|2021-09-23 10:59:50|86515|86490|86517.7|86492.7|86518.2|86493.2|86514.7|86489.7|42
1632394800000|2021-09-23 11:00:00|86517.5|86492.5|86529.3|86479.3|86529.7|86494.9|86513|86474.9|57
1632394810000|2021-09-23 11:00:10|86529.1|86479.1|86519.8|86494.8|86529.1|86494.8|86508.8|86473.8|54
1632394820000|2021-09-23 11:00:20|86518.6|86493.6|86539.6|86514.6|86552.9|86515|86518.4|86475.7|72
1632394830000|2021-09-23 11:00:30|86538.5|86513.5|86557.8|86507.8|86561.9|86521.9|86537|86498|64
1632394840000|2021-09-23 11:00:40|86558.6|86508.6|86550.9|86525.9|86559.8|86527.1|86546.9|86505.8|56
1632394850000|2021-09-23 11:00:50|86550.3|86525.3|86552.4|86527.4|86565.5|86527.9|86549.2|86511.8|53
1632394860000|2021-09-23 11:01:00|86552.2|86527.2|86547.8|86522.8|86552.5|86527.5|86546.9|86521.9|53
1632394870000|2021-09-23 11:01:10|86546.1|86521.1|86551.5|86526.5|86552|86527|86545.5|86520.5|52
1632394880000|2021-09-23 11:01:20|86550.8|86525.8|86548.2|86523.2|86550.8|86525.8|86544.6|86519.6|56
1632394890000|2021-09-23 11:01:30|86547.8|86522.8|86536|86511|86552.4|86523.2|86535.8|86501.2|58
1632394900000|2021-09-23 11:01:40|86535.7|86510.7|86531.4|86506.4|86539.4|86510.7|86518.3|86479.6|70
1632394910000|2021-09-23 11:01:50|86530.4|86505.4|86538.5|86488.5|86543.8|86505.8|86525.5|86483.9|66
1632394920000|2021-09-23 11:02:00|86538.6|86488.6|86530.6|86505.6|86539.4|86508.8|86523.4|86483.9|61
1632394930000|2021-09-23 11:02:10|86529.6|86504.6|86526.4|86501.4|86542|86506.5|86526.4|86489.5|65
1632394940000|2021-09-23 11:02:20|86526.5|86501.5|86528.5|86503.5|86541.3|86505|86526.5|86489.9|59
1632394950000|2021-09-23 11:02:30|86527.7|86502.7|86530.6|86505.6|86541.9|86508.5|86527.7|86489.8|51
1632394960000|2021-09-23 11:02:40|86529.6|86504.6|86538.4|86513.4|86538.7|86513.7|86529.6|86504.6|55
1632394970000|2021-09-23 11:02:50|86537.4|86512.4|86538.6|86513.6|86541.8|86516.8|86537.4|86512.4|41
1632394980000|2021-09-23 11:03:00|86537.5|86512.5|86542.8|86517.8|86546|86521|86537.5|86512.5|51
1632394990000|2021-09-23 11:03:10|86542.7|86517.7|86544.4|86519.4|86546.8|86521.8|86542.7|86517.7|44
1632395000000|2021-09-23 11:03:20|86544.3|86519.3|86549.2|86524.2|86551.7|86526.7|86544.2|86519.2|60
1632395010000|2021-09-23 11:03:30|86549.4|86524.4|86556.1|86531.1|86556.5|86531.5|86549.4|86524.4|60
1632395020000|2021-09-23 11:03:40|86556|86531|86551.9|86526.9|86556|86531|86549.7|86524.7|57
1632395030000|2021-09-23 11:03:50|86551.1|86526.1|86554.8|86529.8|86555.6|86530.6|86549.4|86524.4|52
1632395040000|2021-09-23 11:04:00|86554.9|86529.9|86551.9|86526.9|86563.6|86530|86549.4|86512.4|43
1632395050000|2021-09-23 11:04:10|86552.1|86527.1|86553.4|86528.4|86568.1|86530.1|86552|86516.1|44
1632395060000|2021-09-23 11:04:20|86553.7|86528.7|86555.3|86530.3|86555.8|86530.8|86550.4|86525.4|48
1632395070000|2021-09-23 11:04:30|86563.6|86538.6|86563.3|86538.3|86563.9|86538.9|86561.2|86536.2|48
1632395080000|2021-09-23 11:04:40|86563.2|86538.2|86560.5|86535.5|86572.3|86539.2|86559.9|86522.3|28
1632395090000|2021-09-23 11:04:50|86560.1|86535.1|86563.2|86538.2|86563.2|86538.2|86558.3|86533.3|38
1632395100000|2021-09-23 11:05:00|86563.9|86538.9|86552.2|86527.2|86563.9|86538.9|86552|86527|58
1632395110000|2021-09-23 11:05:10|86552.9|86527.9|86555|86530|86555.2|86530.2|86551.8|86526.8|45
1632395120000|2021-09-23 11:05:20|86554|86529|86557.6|86532.6|86564.8|86539.8|86554|86529|60
1632395130000|2021-09-23 11:05:30|86557.5|86532.5|86544.2|86519.2|86557.8|86532.8|86543.7|86518.7|61
1632395140000|2021-09-23 11:05:40|86545.4|86520.4|86541.9|86516.9|86551.2|86523.8|86532.9|86500.5|65
1632395150000|2021-09-23 11:05:50|86542.4|86517.4|86547.4|86522.4|86558.4|86526.4|86540.3|86507|63
1632395160000|2021-09-23 11:06:00|86547|86522|86547.1|86522.1|86548.7|86523.7|86543.5|86518.5|55
1632395170000|2021-09-23 11:06:10|86546.8|86521.8|86542.7|86517.7|86547.7|86522.7|86541.8|86516.8|53
1632395180000|2021-09-23 11:06:20|86542.4|86517.4|86546|86521|86546.6|86521.6|86542.3|86517.3|56
1632395190000|2021-09-23 11:06:30|86546.4|86521.4|86551.6|86526.6|86551.6|86526.6|86542.8|86517.8|51
1632395200000|2021-09-23 11:06:40|86551.5|86526.5|86549.4|86524.4|86552.5|86527.5|86548.5|86523.5|48
1632395210000|2021-09-23 11:06:50|86549.2|86524.2|86539.9|86514.9|86549.4|86524.4|86539.9|86514.9|52
1632395220000|2021-09-23 11:07:00|86540.2|86515.2|86542.7|86517.7|86542.7|86517.7|86537.9|86512.9|50
1632395230000|2021-09-23 11:07:10|86542.5|86517.5|86541.2|86516.2|86543|86518|86539.2|86514.2|53
1632395240000|2021-09-23 11:07:20|86540.7|86515.7|86542.3|86517.3|86542.4|86517.4|86539.7|86514.7|44
1632395250000|2021-09-23 11:07:30|86542.5|86517.5|86540.9|86515.9|86542.9|86517.9|86539.4|86514.4|44
1632395260000|2021-09-23 11:07:40|86540.4|86515.4|86542.2|86517.2|86542.6|86517.6|86540.1|86515.1|38
1632395270000|2021-09-23 11:07:50|86541.4|86516.4|86542.3|86517.3|86544.5|86519.5|86540.5|86515.5|40
1632395280000|2021-09-23 11:08:00|86543.3|86518.3|86536.4|86511.4|86543.3|86518.3|86534.4|86509.4|46
1632395290000|2021-09-23 11:08:10|86536.5|86511.5|86543.3|86518.3|86546.9|86518.9|86534.5|86496.9|54
1632395300000|2021-09-23 11:08:20|86542.9|86517.9|86542.5|86517.5|86543.5|86518.5|86540.6|86515.6|45
1632395310000|2021-09-23 11:08:30|86542.2|86517.2|86551.1|86526.1|86552.8|86527.8|86541.1|86516.1|61
1632395320000|2021-09-23 11:08:40|86550.7|86525.7|86547|86522|86551.1|86526.1|86543.2|86518.2|60
1632395330000|2021-09-23 11:08:50|86547.3|86522.3|86540.4|86515.4|86547.3|86522.3|86538.9|86513.9|42
1632395340000|2021-09-23 11:09:00|86540.8|86515.8|86548.9|86523.9|86548.9|86523.9|86539.3|86514.3|56
1632395350000|2021-09-23 11:09:10|86548.8|86523.8|86550|86525|86550.3|86525.3|86546|86521|52
1632395360000|2021-09-23 11:09:20|86549.7|86524.7|86552.5|86527.5|86554|86529|86548.1|86523.1|45
1632395370000|2021-09-23 11:09:30|86552.4|86527.4|86556.6|86531.6|86556.6|86531.6|86552.4|86527.4|46
1632395380000|2021-09-23 11:09:40|86556.1|86531.1|86556.8|86531.8|86558.8|86533.8|86554.9|86529.9|56
1632395390000|2021-09-23 11:09:50|86556.5|86531.5|86557.3|86532.3|86559.8|86534.8|86556|86531|42
1632395400000|2021-09-23 11:10:00|86557.8|86532.8|86554.6|86529.6|86557.8|86532.8|86549.6|86524.6|52
1632395410000|2021-09-23 11:10:10|86554.8|86529.8|86549.1|86524.1|86554.8|86529.8|86547|86522|43
1632395420000|2021-09-23 11:10:20|86549.2|86524.2|86550|86525|86550.5|86525.5|86546|86521|52
1632395430000|2021-09-23 11:10:30|86550.7|86525.7|86556.1|86531.1|86556.7|86531.7|86549.1|86524.1|53
1632395440000|2021-09-23 11:10:40|86556.4|86531.4|86564.7|86539.7|86566.2|86541.2|86555.4|86530.4|52
1632395450000|2021-09-23 11:10:50|86564.4|86539.4|86564.8|86539.8|86565.8|86540.8|86563.5|86538.5|44
1632395460000|2021-09-23 11:11:00|86564.9|86539.9|86563.2|86538.2|86566|86541|86560.5|86535.5|45
1632395470000|2021-09-23 11:11:10|86564|86539|86554.8|86529.8|86564|86539|86554.6|86529.6|44
1632395480000|2021-09-23 11:11:20|86554.5|86529.5|86552.5|86527.5|86558.2|86533.2|86551.8|86526.8|50
1632395490000|2021-09-23 11:11:30|86551.5|86526.5|86544.2|86519.2|86551.8|86526.8|86541.5|86516.5|52
1632395500000|2021-09-23 11:11:40|86544.1|86519.1|86548.4|86523.4|86549.6|86524.6|86544|86519|39
1632395510000|2021-09-23 11:11:50|86548.3|86523.3|86547|86522|86551.4|86526.4|86547|86522|40
1632395520000|2021-09-23 11:12:00|86547.4|86522.4|86552.7|86527.7|86554|86529|86547|86522|38
1632395530000|2021-09-23 11:12:10|86552.6|86527.6|86550.1|86525.1|86552.7|86527.7|86548.9|86523.9|38
1632395540000|2021-09-23 11:12:20|86549.9|86524.9|86548.1|86523.1|86549.9|86524.9|86547.4|86522.4|28
1632395550000|2021-09-23 11:12:30|86547.9|86522.9|86547|86522|86548.2|86523.2|86546.6|86521.6|24
1632395560000|2021-09-23 11:12:40|86546.7|86521.7|86548.1|86523.1|86550.2|86525.2|86545.8|86520.8|39
1632395570000|2021-09-23 11:12:50|86547.9|86522.9|86533.7|86508.7|86548|86523|86533.7|86508.7|47
1632395580000|2021-09-23 11:13:00|86534.2|86509.2|86532|86507|86538.8|86513.8|86531.3|86506.3|51
1632395590000|2021-09-23 11:13:10|86531.9|86506.9|86534.3|86509.3|86536.1|86511.1|86531.7|86506.7|31
1632395600000|2021-09-23 11:13:20|86534.2|86509.2|86528.9|86503.9|86534.2|86509.2|86528.2|86503.2|37
1632395610000|2021-09-23 11:13:30|86528.7|86503.7|86529.2|86504.2|86529.2|86504.2|86524.3|86499.3|44
1632395620000|2021-09-23 11:13:40|86528.9|86503.9|86529.5|86504.5|86531.6|86506.6|86528.4|86503.4|47
1632395630000|2021-09-23 11:13:50|86532.4|86507.4|86543.6|86518.6|86557.4|86519.4|86532.4|86506.4|43
1632395640000|2021-09-23 11:14:00|86543.5|86518.5|86543.9|86518.9|86543.9|86518.9|86538.2|86513.2|45
1632395650000|2021-09-23 11:14:10|86543.5|86518.5|86543.2|86518.2|86544.4|86519.4|86542.6|86517.6|28
1632395660000|2021-09-23 11:14:20|86543.1|86518.1|86543.1|86518.1|86543.4|86518.4|86542.2|86517.2|24
1632395670000|2021-09-23 11:14:30|86542.7|86517.7|86544.6|86519.6|86545.8|86520.8|86542.5|86517.5|20
1632395680000|2021-09-23 11:14:40|86544.7|86519.7|86555.7|86505.7|86555.7|86519.9|86541.9|86505.7|29
1632395690000|2021-09-23 11:14:50|86554.2|86504.2|86544|86519|86557.5|86519.6|86540.2|86504.2|31
1632395700000|2021-09-23 11:15:00|86544.4|86519.4|86539.1|86514.1|86544.4|86519.4|86539.1|86514.1|52
1632395710000|2021-09-23 11:15:10|86539.4|86514.4|86538.9|86513.9|86543.7|86518.7|86537.1|86512.1|53
1632395720000|2021-09-23 11:15:20|86538.8|86513.8|86547.3|86522.3|86549|86524|86538.8|86513.8|52
1632395730000|2021-09-23 11:15:30|86547|86522|86544.8|86519.8|86547.1|86522.1|86543.7|86518.7|32
1632395740000|2021-09-23 11:15:40|86545.2|86520.2|86543.2|86518.2|86559.1|86523.7|86543.2|86505.8|41
1632395750000|2021-09-23 11:15:50|86543|86518|86551.3|86526.3|86552.3|86527.3|86543|86518|46
1632395760000|2021-09-23 11:16:00|86551.1|86526.1|86544.3|86519.3|86561.2|86527.3|86544.1|86510.3|57
1632395770000|2021-09-23 11:16:10|86544.5|86519.5|86559.5|86509.5|86561.6|86521.3|86544.1|86508.1|35
1632395780000|2021-09-23 11:16:20|86559.4|86509.4|86539|86514|86562.6|86524.6|86537.3|86505.2|44
1632395790000|2021-09-23 11:16:30|86538.4|86513.4|86539.5|86514.5|86540.3|86515.3|86536.8|86511.8|35
1632395800000|2021-09-23 11:16:40|86539.2|86514.2|86538.7|86513.7|86540.3|86515.3|86538.7|86513.7|33
1632395810000|2021-09-23 11:16:50|86537.3|86512.3|86549.6|86499.6|86551.1|86512.3|86536.6|86499.5|33
1632395820000|2021-09-23 11:17:00|86549.7|86499.7|86534.9|86509.9|86549.7|86513|86534.6|86499.7|34
1632395830000|2021-09-23 11:17:10|86535.2|86510.2|86548.7|86498.7|86550.8|86513.1|86535.2|86498.7|35
1632395840000|2021-09-23 11:17:20|86536.5|86511.5|86548.2|86498.2|86549.7|86511.5|86535|86497.5|31
1632395850000|2021-09-23 11:17:30|86548.1|86498.1|86548.9|86498.9|86549|86499|86547.8|86497.8|24
1632395860000|2021-09-23 11:17:40|86549.1|86499.1|86531|86506|86550.1|86507|86530.1|86492.9|26
1632395870000|2021-09-23 11:17:50|86530.6|86505.6|86542.6|86492.6|86543.3|86506.1|86529.7|86492.6|27
1632395880000|2021-09-23 11:18:00|86542.5|86492.5|86524.8|86499.8|86542.8|86502.1|86521.6|86489.1|50
1632395890000|2021-09-23 11:18:10|86523.3|86498.3|86522.8|86497.8|86536.2|86498.3|86521.5|86484.6|44
1632395900000|2021-09-23 11:18:20|86522.6|86497.6|86524.5|86499.5|86524.5|86499.5|86521.3|86496.3|33
1632395910000|2021-09-23 11:18:30|86524.6|86499.6|86531.7|86481.7|86538.9|86500.9|86518.9|86481.6|43
1632395920000|2021-09-23 11:18:40|86531.9|86481.9|86535.4|86510.4|86546.3|86512.6|86529.3|86480.6|42
1632395930000|2021-09-23 11:18:50|86535.9|86510.9|86529.8|86504.8|86535.9|86510.9|86529.5|86504.5|36
1632395940000|2021-09-23 11:19:00|86529.6|86504.6|86545.4|86495.4|86550.7|86510.5|86529|86494.6|44
1632395950000|2021-09-23 11:19:10|86544.8|86494.8|86536.1|86511.1|86545.9|86511.7|86532.7|86494.8|32
1632395960000|2021-09-23 11:19:20|86536.2|86511.2|86541.4|86516.4|86555.6|86516.4|86536.2|86500.8|25
1632395970000|2021-09-23 11:19:30|86541.3|86516.3|86541.9|86516.9|86542.2|86517.2|86540.5|86515.5|32
1632395980000|2021-09-23 11:19:40|86541.1|86516.1|86545.9|86520.9|86558.8|86521.6|86541|86508.6|41
1632395990000|2021-09-23 11:19:50|86546|86521|86563.6|86538.6|86574.4|86538.6|86546|86515.7|51
1632396000000|2021-09-23 11:20:00|86564.9|86539.9|86562|86537|86565.4|86540.4|86559.7|86534.7|45
1632396010000|2021-09-23 11:20:10|86562.8|86537.8|86563.9|86538.9|86564.4|86539.4|86562.8|86537.8|39
1632396020000|2021-09-23 11:20:20|86563.8|86538.8|86560.9|86535.9|86566.9|86541.9|86560.7|86535.7|38
1632396030000|2021-09-23 11:20:30|86560.7|86535.7|86561.4|86536.4|86565.6|86540.6|86560|86535|38
1632396040000|2021-09-23 11:20:40|86561.3|86536.3|86563.3|86538.3|86565|86540|86561.1|86536.1|33
1632396050000|2021-09-23 11:20:50|86563|86538|86566|86541|86566|86541|86563|86538|30
1632396060000|2021-09-23 11:21:00|86565.7|86540.7|86581.4|86531.4|86583.7|86543.1|86564.7|86529.8|44
1632396070000|2021-09-23 11:21:10|86578.7|86528.7|86580.1|86530.1|86583.3|86533.3|86578.7|86528.7|28
1632396080000|2021-09-23 11:21:20|86580.3|86530.3|86577.7|86527.7|86580.3|86530.3|86576.4|86526.4|22
1632396090000|2021-09-23 11:21:30|86576.7|86526.7|86582.4|86532.4|86585.4|86546.6|86570|86525.8|51
1632396100000|2021-09-23 11:21:40|86582.5|86532.5|86584|86534|86585.5|86535.5|86581.9|86531.9|39
1632396110000|2021-09-23 11:21:50|86583.8|86533.8|86587|86537|86587.2|86537.2|86583.5|86533.5|32
1632396120000|2021-09-23 11:22:00|86586.6|86536.6|86584.8|86534.8|86586.9|86536.9|86584.1|86534.1|35
1632396130000|2021-09-23 11:22:10|86584.7|86534.7|86579.7|86529.7|86584.8|86544|86568.6|86529.7|32
1632396140000|2021-09-23 11:22:20|86580|86530|86581.9|86531.9|86582|86532|86578.6|86528.6|27
1632396150000|2021-09-23 11:22:30|86582.9|86532.9|86582.2|86532.2|86582.9|86532.9|86581.3|86531.3|29
1632396160000|2021-09-23 11:22:40|86581.9|86531.9|86581|86556|86593.4|86556.8|86572.3|86531.8|48
1632396170000|2021-09-23 11:22:50|86580.8|86555.8|86580.5|86555.5|86581.3|86556.3|86579.2|86554.2|40
1632396180000|2021-09-23 11:23:00|86580.4|86555.4|86581.8|86556.8|86582.5|86557.5|86580.1|86555.1|30
1632396190000|2021-09-23 11:23:10|86581.7|86556.7|86592.1|86542.1|86594.5|86557.9|86580.5|86541.4|47
1632396200000|2021-09-23 11:23:20|86592.7|86542.7|86590.6|86565.6|86603.3|86566.7|86589.7|86542.7|40
1632396210000|2021-09-23 11:23:30|86590.4|86565.4|86588.8|86563.8|86590.4|86565.4|86588.1|86563.1|27
1632396220000|2021-09-23 11:23:40|86588.9|86563.9|86587.4|86562.4|86590.4|86565.4|86587.2|86562.2|34
1632396230000|2021-09-23 11:23:50|86587.6|86562.6|86588.6|86563.6|86589.4|86564.4|86587|86562|33
1632396240000|2021-09-23 11:24:00|86601.7|86551.7|86602.3|86552.3|86602.3|86552.3|86601.7|86551.7|29
1632396250000|2021-09-23 11:24:10|86602.4|86552.4|86602.4|86552.4|86603.5|86553.5|86601.9|86551.9|33
1632396260000|2021-09-23 11:24:20|86602.3|86552.3|86602.1|86552.1|86603.2|86553.2|86602|86552|26
1632396270000|2021-09-23 11:24:30|86602.3|86552.3|86589.6|86564.6|86602.3|86565.6|86588.4|86552.3|27
1632396280000|2021-09-23 11:24:40|86602|86552|86579.1|86554.1|86602.9|86567.4|86579|86542|50
1632396290000|2021-09-23 11:24:50|86591.9|86541.9|86587.6|86537.6|86591.9|86551|86573.1|86535.5|47
1632396300000|2021-09-23 11:25:00|86587.2|86537.2|86594.1|86544.1|86595.6|86545.6|86587.2|86537.2|50
1632396310000|2021-09-23 11:25:10|86594.4|86544.4|86597.3|86547.3|86597.6|86547.6|86594.3|86544.3|43
1632396320000|2021-09-23 11:25:20|86596.3|86546.3|86599|86549|86600.8|86550.8|86595.9|86545.9|47
1632396330000|2021-09-23 11:25:30|86599.6|86549.6|86589.5|86564.5|86604|86566.2|86588.3|86549.6|44
1632396340000|2021-09-23 11:25:40|86589.3|86564.3|86589.6|86564.6|86590.9|86565.9|86588.3|86563.3|26
1632396350000|2021-09-23 11:25:50|86589.5|86564.5|86597.1|86547.1|86604.7|86568.5|86589.4|86547.1|45
1632396360000|2021-09-23 11:26:00|86596|86546|86587.7|86562.7|86601.4|86565.1|86584.1|86544.3|48
1632396370000|2021-09-23 11:26:10|86588.8|86563.8|86595.6|86570.6|86607.8|86570.8|86588.8|86553.8|44
1632396380000|2021-09-23 11:26:20|86595.7|86570.7|86609|86559|86611.4|86575.3|86595.5|86559|31
1632396390000|2021-09-23 11:26:30|86608.9|86558.9|86597.7|86572.7|86609.6|86574.5|86595.8|86558.9|36
1632396400000|2021-09-23 11:26:40|86598.3|86573.3|86596.4|86571.4|86598.5|86573.5|86594.6|86569.6|24
1632396410000|2021-09-23 11:26:50|86587.9|86562.9|86588.2|86563.2|86601.5|86564.1|86586.8|86546.8|52
1632396420000|2021-09-23 11:27:00|86588.3|86563.3|86602.1|86552.1|86602.2|86563.8|86587.1|86552.1|37
1632396430000|2021-09-23 11:27:10|86602.3|86552.3|86599.3|86549.3|86605.7|86564.4|86588.7|86549|46
1632396440000|2021-09-23 11:27:20|86598.8|86548.8|86576.8|86526.8|86599.9|86549.9|86569.5|86525.8|53
1632396450000|2021-09-23 11:27:30|86576.1|86526.1|86568.3|86543.3|86583.2|86544.3|86566.2|86525|47
1632396460000|2021-09-23 11:27:40|86568.7|86543.7|86567.5|86542.5|86570.2|86545.2|86567.5|86542.5|34
1632396470000|2021-09-23 11:27:50|86567.8|86542.8|86582.5|86557.5|86589.2|86557.5|86567.2|86535.6|36
1632396480000|2021-09-23 11:28:00|86584.8|86559.8|86583.7|86558.7|86584.8|86559.8|86581.6|86556.6|35
1632396490000|2021-09-23 11:28:10|86583.6|86558.6|86591.4|86541.4|86593.3|86558.9|86578.9|86541.4|34
1632396500000|2021-09-23 11:28:20|86592.2|86542.2|86594.3|86544.3|86595.1|86545.1|86591.3|86541.3|26
1632396510000|2021-09-23 11:28:30|86594.9|86544.9|86592.9|86542.9|86595.4|86545.4|86592.4|86542.4|26
1632396520000|2021-09-23 11:28:40|86592.8|86542.8|86588.9|86538.9|86592.8|86554.3|86575.3|86538.4|37
1632396530000|2021-09-23 11:28:50|86588.8|86538.8|86575|86550|86588.8|86553|86573|86538.8|53
1632396540000|2021-09-23 11:29:00|86576.7|86551.7|86596.6|86546.6|86597.7|86558|86575.5|86542.7|57
1632396550000|2021-09-23 11:29:10|86597.4|86547.4|86597.3|86547.3|86598|86558.6|86582.1|86544.3|40
1632396560000|2021-09-23 11:29:20|86584.7|86559.7|86604.4|86554.4|86605.1|86568.1|86584|86549|46
1632396570000|2021-09-23 11:29:30|86604.9|86554.9|86604.9|86554.9|86605.1|86555.1|86603.8|86553.8|31
1632396580000|2021-09-23 11:29:40|86604.7|86554.7|86602.4|86577.4|86616|86578.9|86599.8|86554.2|42
1632396590000|2021-09-23 11:29:50|86602.6|86577.6|86603.7|86578.7|86603.7|86578.7|86601.8|86576.8|27
1632396600000|2021-09-23 11:30:00|86603.2|86578.2|86599.7|86574.7|86618.1|86579.4|86599.7|86563.3|49
1632396610000|2021-09-23 11:30:10|86600.8|86575.8|86615.2|86590.2|86628.2|86591.7|86600.7|86567.9|48
1632396620000|2021-09-23 11:30:20|86615.4|86590.4|86609.3|86584.3|86626.6|86590.6|86608.3|86572.7|45
1632396630000|2021-09-23 11:30:30|86609.5|86584.5|86610.1|86585.1|86626.3|86588|86608.4|86573.1|55
1632396640000|2021-09-23 11:30:40|86609.9|86584.9|86600.6|86575.6|86619|86585|86600.6|86563|51
1632396650000|2021-09-23 11:30:50|86600.9|86575.9|86603.7|86578.7|86617.2|86579.8|86597.1|86562.7|51
1632396660000|2021-09-23 11:31:00|86617.3|86567.3|86624.4|86574.4|86625.8|86586.3|86604|86567.3|41
1632396670000|2021-09-23 11:31:10|86623.8|86573.8|86606.3|86581.3|86625|86586.7|86606.2|86569.1|54
1632396680000|2021-09-23 11:31:20|86606.7|86581.7|86613.1|86588.1|86623.4|86588.1|86605.7|86572.6|42
1632396690000|2021-09-23 11:31:30|86612.2|86587.2|86612.8|86587.8|86614.4|86589.4|86610.4|86585.4|40
1632396700000|2021-09-23 11:31:40|86612.7|86587.7|86621.8|86596.8|86635.4|86598.1|86612.4|86583.2|50
1632396710000|2021-09-23 11:31:50|86622.3|86597.3|86632.8|86582.8|86636.3|86598.4|86622.3|86582.8|41
1632396720000|2021-09-23 11:32:00|86632.6|86582.6|86617.7|86592.7|86632.8|86595.3|86616.1|86579.5|38
1632396730000|2021-09-23 11:32:10|86617.3|86592.3|86636.2|86586.2|86636.2|86596.9|86617.1|86580.3|45
1632396740000|2021-09-23 11:32:20|86636|86586|86621.8|86596.8|86636.2|86598|86621.8|86584|38
1632396750000|2021-09-23 11:32:30|86622.1|86597.1|86621.6|86596.6|86623.2|86598.2|86620.1|86595.1|37
1632396760000|2021-09-23 11:32:40|86621.8|86596.8|86620.5|86595.5|86632.6|86597.4|86618.1|86582|46
1632396770000|2021-09-23 11:32:50|86620.4|86595.4|86620.9|86595.9|86621.2|86596.2|86619.5|86594.5|28
1632396780000|2021-09-23 11:33:00|86620.7|86595.7|86599.8|86574.8|86628.1|86595.7|86599.8|86572.8|33
1632396790000|2021-09-23 11:33:10|86599|86574|86595.5|86570.5|86601.2|86576.2|86594.9|86569.9|49
1632396800000|2021-09-23 11:33:20|86595.4|86570.4|86596|86571|86597.6|86572.6|86595.4|86570.4|36
1632396810000|2021-09-23 11:33:30|86595.8|86570.8|86587.6|86562.6|86602.7|86571.1|86586.2|86549.2|60
1632396820000|2021-09-23 11:33:40|86587.9|86562.9|86596.7|86571.7|86598.5|86573.5|86587.9|86562.9|48
1632396830000|2021-09-23 11:33:50|86596.8|86571.8|86593.5|86568.5|86596.9|86571.9|86592.8|86567.8|33
1632396840000|2021-09-23 11:34:00|86593.4|86568.4|86592.8|86567.8|86593.9|86568.9|86590.9|86565.9|41
1632396850000|2021-09-23 11:34:10|86593|86568|86592.7|86567.7|86594.3|86569.3|86591|86566|45
1632396860000|2021-09-23 11:34:20|86593|86568|86592.9|86567.9|86597.3|86572.3|86592|86567|43
1632396870000|2021-09-23 11:34:30|86592.6|86567.6|86596.5|86546.5|86602.4|86569.1|86589|86544.9|56
1632396880000|2021-09-23 11:34:40|86596.4|86546.4|86596.7|86546.7|86596.9|86546.9|86594.4|86544.4|42
1632396890000|2021-09-23 11:34:50|86596.3|86546.3|86582|86532|86596.3|86546.3|86581|86531|56
1632396900000|2021-09-23 11:35:00|86582.2|86532.2|86585.9|86535.9|86586.9|86536.9|86579|86529|60
1632396910000|2021-09-23 11:35:10|86586|86536|86584.1|86534.1|86586.3|86536.3|86583.8|86533.8|43
1632396920000|2021-09-23 11:35:20|86584.2|86534.2|86583.7|86533.7|86584.4|86534.4|86580.5|86530.5|44
1632396930000|2021-09-23 11:35:30|86584|86534|86576.3|86526.3|86584.2|86534.2|86574.4|86524.4|51
1632396940000|2021-09-23 11:35:40|86576.9|86526.9|86585.1|86535.1|86587.2|86542.5|86567|86526.1|54
1632396950000|2021-09-23 11:35:50|86585|86535|86581.4|86531.4|86585|86535|86580.1|86530.1|50
1632396960000|2021-09-23 11:36:00|86581.6|86531.6|86570.8|86520.8|86581.6|86537|86559.3|86520.4|59
1632396970000|2021-09-23 11:36:10|86570.6|86520.6|86557.8|86532.8|86570.6|86533|86552.8|86518.6|60
1632396980000|2021-09-23 11:36:20|86557.7|86532.7|86558.5|86533.5|86558.9|86533.9|86556.7|86531.7|43
1632396990000|2021-09-23 11:36:30|86558.1|86533.1|86567.5|86542.5|86576.5|86542.6|86557.9|86524.9|38
1632397000000|2021-09-23 11:36:40|86566.8|86541.8|86575.2|86550.2|86588|86550.3|86566.2|86538|41
1632397010000|2021-09-23 11:36:50|86575.4|86550.4|86575.7|86550.7|86575.9|86550.9|86573.6|86548.6|37
1632397020000|2021-09-23 11:37:00|86575.6|86550.6|86578.4|86553.4|86587.2|86554.7|86569.9|86537.2|50
1632397030000|2021-09-23 11:37:10|86579.2|86554.2|86574.3|86549.3|86586.9|86554.3|86570.1|86536.1|54
1632397040000|2021-09-23 11:37:20|86573|86548|86568|86543|86573|86548|86567.9|86542.9|49
1632397050000|2021-09-23 11:37:30|86568.1|86543.1|86568.9|86543.9|86580.2|86544.4|86566.7|86527.9|53
1632397060000|2021-09-23 11:37:40|86569|86544|86573|86548|86588|86551.6|86568.6|86532.1|55
1632397070000|2021-09-23 11:37:50|86571.9|86546.9|86574.9|86549.9|86574.9|86549.9|86571.9|86546.9|36
1632397080000|2021-09-23 11:38:00|86574.5|86549.5|86575|86550|86575.2|86550.2|86573.5|86548.5|32
1632397090000|2021-09-23 11:38:10|86574.9|86549.9|86574.8|86549.8|86575.2|86550.2|86572.9|86547.9|26
1632397100000|2021-09-23 11:38:20|86574.9|86549.9|86574.4|86549.4|86575.7|86550.7|86573.8|86548.8|38
1632397110000|2021-09-23 11:38:30|86571.6|86546.6|86555.3|86530.3|86583.6|86546.6|86555.3|86518|57
1632397120000|2021-09-23 11:38:40|86554.7|86529.7|86557.6|86532.6|86558.2|86533.2|86554.7|86529.7|44
1632397130000|2021-09-23 11:38:50|86557.4|86532.4|86569.1|86519.1|86571.4|86536|86557.4|86519.1|31
1632397140000|2021-09-23 11:39:00|86569|86519|86548|86523|86569.9|86523.2|86542|86503.6|53
1632397150000|2021-09-23 11:39:10|86547.9|86522.9|86562.2|86512.2|86562.2|86524.3|86544.8|86511.4|46
1632397160000|2021-09-23 11:39:20|86561.6|86511.6|86564.8|86514.8|86565.3|86515.3|86560.5|86510.5|38
1632397170000|2021-09-23 11:39:30|86564|86514|86555.6|86530.6|86567.8|86530.9|86552.8|86514|37
1632397180000|2021-09-23 11:39:40|86555.1|86530.1|86554.3|86529.3|86555.3|86530.3|86553.6|86528.6|34
1632397190000|2021-09-23 11:39:50|86554.9|86529.9|86549.8|86524.8|86558|86533|86549.8|86524.8|52
1632397200000|2021-09-23 11:40:00|86551.9|86526.9|86552.4|86527.4|86554.3|86529.3|86550.1|86525.1|39
1632397210000|2021-09-23 11:40:10|86552.2|86527.2|86552.2|86527.2|86552.9|86527.9|86551.7|86526.7|25
1632397220000|2021-09-23 11:40:20|86552|86527|86550.7|86525.7|86553.5|86528.5|86549.5|86524.5|31
1632397230000|2021-09-23 11:40:30|86551.6|86526.6|86550.2|86525.2|86552|86527|86549.5|86524.5|40
1632397240000|2021-09-23 11:40:40|86549.5|86524.5|86554.2|86529.2|86567|86529.9|86549.5|86516|36
1632397250000|2021-09-23 11:40:50|86553.8|86528.8|86551|86526|86565.7|86531.1|86551|86514.7|52
1632397260000|2021-09-23 11:41:00|86550.9|86525.9|86549.5|86524.5|86551.6|86526.6|86547.3|86522.3|49
1632397270000|2021-09-23 11:41:10|86549.9|86524.9|86549.6|86524.6|86550.1|86525.1|86549.3|86524.3|26
1632397280000|2021-09-23 11:41:20|86549.3|86524.3|86548.1|86523.1|86550.3|86525.3|86547|86522|31
1632397290000|2021-09-23 11:41:30|86548.2|86523.2|86554.6|86529.6|86567.7|86529.6|86548.2|86515.8|36
1632397300000|2021-09-23 11:41:40|86554.5|86529.5|86565.9|86515.9|86569|86531|86553.3|86515.6|40
1632397310000|2021-09-23 11:41:50|86565.7|86515.7|86557.3|86532.3|86565.7|86532.4|86552.8|86515.5|33
1632397320000|2021-09-23 11:42:00|86557.5|86532.5|86557.6|86532.6|86558.3|86533.3|86556.5|86531.5|33
1632397330000|2021-09-23 11:42:10|86557.9|86532.9|86558.6|86533.6|86558.8|86533.8|86557.6|86532.6|24
1632397340000|2021-09-23 11:42:20|86558.8|86533.8|86561.2|86536.2|86574.8|86537.4|86558.7|86522.6|34
1632397350000|2021-09-23 11:42:30|86561.4|86536.4|86561.7|86536.7|86573.3|86539.2|86560|86522.5|49
1632397360000|2021-09-23 11:42:40|86561.9|86536.9|86560.9|86535.9|86576.1|86537.7|86560.9|86523.2|35
1632397370000|2021-09-23 11:42:50|86560.7|86535.7|86562.9|86537.9|86565.4|86540.4|86560.7|86535.7|30
1632397380000|2021-09-23 11:43:00|86563|86538|86559.5|86534.5|86563.2|86538.2|86559.5|86534.5|34
1632397390000|2021-09-23 11:43:10|86558.1|86533.1|86563.5|86538.5|86577|86543|86557.9|86525.8|51
1632397400000|2021-09-23 11:43:20|86562.2|86537.2|86564.2|86539.2|86565.2|86540.2|86561.7|86536.7|46
1632397410000|2021-09-23 11:43:30|86563.9|86538.9|86565|86540|86570.2|86545.2|86563.6|86538.6|53
1632397420000|2021-09-23 11:43:40|86565.2|86540.2|86565.4|86540.4|86566.8|86541.8|86564.2|86539.2|42
1632397430000|2021-09-23 11:43:50|86566.1|86541.1|86566.2|86541.2|86566.5|86541.5|86564.6|86539.6|33
1632397440000|2021-09-23 11:44:00|86566.4|86541.4|86568.6|86543.6|86570.6|86545.6|86566.2|86541.2|46
1632397450000|2021-09-23 11:44:10|86568.2|86543.2|86565.8|86540.8|86570.8|86545.8|86564.7|86539.7|39
1632397460000|2021-09-23 11:44:20|86565.3|86540.3|86565|86540|86565.9|86540.9|86562.6|86537.6|39
1632397470000|2021-09-23 11:44:30|86564.6|86539.6|86564.1|86539.1|86564.6|86539.6|86562.9|86537.9|34
1632397480000|2021-09-23 11:44:40|86564.2|86539.2|86563.1|86538.1|86568.6|86543.6|86563|86538|41
1632397490000|2021-09-23 11:44:50|86563.2|86538.2|86563.1|86538.1|86565.7|86540.7|86562.8|86537.8|32
1632397500000|2021-09-23 11:45:00|86562.9|86537.9|86557.7|86532.7|86565.1|86540.1|86557.7|86532.7|36
1632397510000|2021-09-23 11:45:10|86557.9|86532.9|86544.2|86519.2|86558.5|86532.9|86544.2|86507.8|36
1632397520000|2021-09-23 11:45:20|86544.6|86519.6|86544.4|86519.4|86547.2|86522.2|86544|86519|37
1632397530000|2021-09-23 11:45:30|86544.8|86519.8|86545.6|86520.6|86547.6|86522.6|86544.8|86519.8|41
1632397540000|2021-09-23 11:45:40|86545.5|86520.5|86544.6|86519.6|86557.9|86520.6|86543.7|86507.9|30
1632397550000|2021-09-23 11:45:50|86545|86520|86554|86504|86554.1|86520|86541.8|86503.4|36
1632397560000|2021-09-23 11:46:00|86542.9|86517.9|86543.7|86518.7|86543.7|86518.7|86541.1|86516.1|27
1632397570000|2021-09-23 11:46:10|86543.8|86518.8|86544.4|86519.4|86545.4|86520.4|86542.9|86517.9|24
1632397580000|2021-09-23 11:46:20|86544.3|86519.3|86545.9|86520.9|86546.3|86521.3|86544.3|86519.3|36
1632397590000|2021-09-23 11:46:30|86546.1|86521.1|86547|86522|86549.6|86524.6|86545.6|86520.6|40
1632397600000|2021-09-23 11:46:40|86546.3|86521.3|86542.3|86517.3|86547.6|86522.6|86541.7|86516.7|37
1632397610000|2021-09-23 11:46:50|86541.9|86516.9|86534.5|86509.5|86542.1|86517.1|86533|86508|55
1632397620000|2021-09-23 11:47:00|86535.1|86510.1|86535.6|86510.6|86537.9|86512.9|86534.4|86509.4|45
1632397630000|2021-09-23 11:47:10|86535.1|86510.1|86533.4|86508.4|86536.7|86511.7|86531.9|86506.9|44
1632397640000|2021-09-23 11:47:20|86533.6|86508.6|86534.3|86509.3|86534.7|86509.7|86528.5|86503.5|46
1632397650000|2021-09-23 11:47:30|86534.6|86509.6|86539.6|86514.6|86552.5|86514.7|86533.6|86501|46
1632397660000|2021-09-23 11:47:40|86539.5|86514.5|86537.1|86512.1|86539.8|86514.8|86535.5|86510.5|39
1632397670000|2021-09-23 11:47:50|86536.8|86511.8|86527.3|86477.3|86537.8|86512.8|86522.1|86476.3|57
1632397680000|2021-09-23 11:48:00|86527.7|86477.7|86511.9|86486.9|86527.7|86487.3|86511.9|86474.3|50
1632397690000|2021-09-23 11:48:10|86512.1|86487.1|86515.7|86490.7|86517|86492|86511.8|86486.8|42
1632397700000|2021-09-23 11:48:20|86515.1|86490.1|86529.9|86479.9|86532|86495.6|86515|86479|35
1632397710000|2021-09-23 11:48:30|86530.3|86480.3|86514.1|86489.1|86530.7|86493.4|86512.5|86475.2|53
1632397720000|2021-09-23 11:48:40|86513.6|86488.6|86528.9|86478.9|86528.9|86492.5|86511.1|86473.5|48
1632397730000|2021-09-23 11:48:50|86529.6|86479.6|86525.2|86475.2|86531.2|86489.3|86511.5|86474.9|53
1632397740000|2021-09-23 11:49:00|86525.6|86475.6|86512|86487|86527|86489.5|86510.7|86475.6|44
1632397750000|2021-09-23 11:49:10|86512.8|86487.8|86510.6|86485.6|86523.6|86487.8|86510.2|86472|43
1632397760000|2021-09-23 11:49:20|86510.7|86485.7|86510.1|86485.1|86510.9|86485.9|86508.2|86483.2|42
1632397770000|2021-09-23 11:49:30|86510.2|86485.2|86509.5|86484.5|86510.2|86485.2|86508.5|86483.5|33
1632397780000|2021-09-23 11:49:40|86509.7|86484.7|86513.9|86488.9|86514.5|86489.5|86509.3|86484.3|41
1632397790000|2021-09-23 11:49:50|86513.6|86488.6|86513.9|86488.9|86514.3|86489.3|86513.4|86488.4|23
1632397800000|2021-09-23 11:50:00|86514.3|86489.3|86515.8|86490.8|86517.1|86492.1|86513.8|86488.8|42
1632397810000|2021-09-23 11:50:10|86516|86491|86521.2|86496.2|86534.3|86498.6|86515.7|86482.7|43
1632397820000|2021-09-23 11:50:20|86520.9|86495.9|86521.3|86496.3|86535.8|86500|86517.6|86478.7|54
1632397830000|2021-09-23 11:50:30|86521.8|86496.8|86520.4|86495.4|86522.6|86497.6|86520.2|86495.2|33
1632397840000|2021-09-23 11:50:40|86520.3|86495.3|86521.4|86496.4|86532.2|86496.5|86518|86481|42
1632397850000|2021-09-23 11:50:50|86521.2|86496.2|86518.8|86493.8|86522.1|86497.1|86516.3|86491.3|42
1632397860000|2021-09-23 11:51:00|86517|86492|86521.6|86496.6|86534.1|86497.9|86517|86483.3|37
1632397870000|2021-09-23 11:51:10|86522|86497|86528.1|86503.1|86528.2|86503.2|86521.7|86496.7|35
1632397880000|2021-09-23 11:51:20|86527.7|86502.7|86531.4|86506.4|86544.9|86507.7|86525.9|86493.6|34
1632397890000|2021-09-23 11:51:30|86531.5|86506.5|86537.2|86512.2|86544.5|86513.8|86530.3|86492.9|43
1632397900000|2021-09-23 11:51:40|86538.3|86513.3|86536.2|86511.2|86540.6|86515.6|86534.8|86509.8|39
1632397910000|2021-09-23 11:51:50|86535.7|86510.7|86533.6|86508.6|86549.8|86511.9|86533.1|86495.2|47
1632397920000|2021-09-23 11:52:00|86533.7|86508.7|86547.4|86497.4|86548.7|86511|86533.4|86496.7|43
1632397930000|2021-09-23 11:52:10|86547.8|86497.8|86546.3|86496.3|86548.9|86511.7|86533.9|86495.9|42
1632397940000|2021-09-23 11:52:20|86546|86496|86541.2|86516.2|86551.9|86516.3|86534.7|86496|34
1632397950000|2021-09-23 11:52:30|86541.5|86516.5|86545.5|86520.5|86545.7|86520.7|86541.3|86516.3|43
1632397960000|2021-09-23 11:52:40|86545.6|86520.6|86544.8|86519.8|86545.6|86520.6|86544.1|86519.1|36
1632397970000|2021-09-23 11:52:50|86544.6|86519.6|86558.4|86508.4|86558.5|86520.6|86544.4|86508.3|27
1632397980000|2021-09-23 11:53:00|86558.3|86508.3|86558.7|86508.7|86559.2|86509.2|86557.8|86507.8|27
1632397990000|2021-09-23 11:53:10|86558.9|86508.9|86551.7|86526.7|86560.6|86527.5|86544.5|86503.2|45
1632398000000|2021-09-23 11:53:20|86552.3|86527.3|86553.4|86528.4|86553.4|86528.4|86550.8|86525.8|32
1632398010000|2021-09-23 11:53:30|86554.4|86529.4|86549.8|86524.8|86558.9|86533.9|86548.4|86523.4|44
1632398020000|2021-09-23 11:53:40|86550.3|86525.3|86548.6|86523.6|86563.1|86526.5|86546.1|86512|42
1632398030000|2021-09-23 11:53:50|86548.7|86523.7|86546.4|86521.4|86548.8|86523.8|86545.3|86520.3|46
1632398040000|2021-09-23 11:54:00|86546.6|86521.6|86540.4|86515.4|86547.2|86522.2|86540.3|86515.3|42
1632398050000|2021-09-23 11:54:10|86541|86516|86543.5|86518.5|86544.6|86519.6|86540.7|86515.7|53
1632398060000|2021-09-23 11:54:20|86543.2|86518.2|86538.3|86513.3|86544.5|86519.5|86538.3|86513.3|42
1632398070000|2021-09-23 11:54:30|86538.4|86513.4|86543.4|86518.4|86543.8|86518.8|86538.4|86513.4|47
1632398080000|2021-09-23 11:54:40|86543.5|86518.5|86533.3|86508.3|86543.7|86518.7|86531.6|86506.6|60
1632398090000|2021-09-23 11:54:50|86532.6|86507.6|86529.3|86504.3|86535.5|86510.5|86528.7|86503.7|50
1632398100000|2021-09-23 11:55:00|86529.7|86504.7|86532.4|86507.4|86532.9|86507.9|86523.4|86498.4|55
1632398110000|2021-09-23 11:55:10|86532.9|86507.9|86526.4|86501.4|86536.1|86511.1|86525|86500|64
1632398120000|2021-09-23 11:55:20|86526.8|86501.8|86536.5|86511.5|86537.7|86512.7|86525.7|86500.7|46
1632398130000|2021-09-23 11:55:30|86536.9|86511.9|86536.9|86511.9|86536.9|86511.9|86535.7|86510.7|38
1632398140000|2021-09-23 11:55:40|86536.8|86511.8|86541.8|86516.8|86543.8|86518.8|86535.8|86510.8|50
1632398150000|2021-09-23 11:55:50|86541.9|86516.9|86544.6|86519.6|86545.7|86520.7|86541.8|86516.8|39
1632398160000|2021-09-23 11:56:00|86544.1|86519.1|86545.4|86520.4|86559.2|86521.3|86543.8|86508.1|40
1632398170000|2021-09-23 11:56:10|86545|86520|86555.1|86505.1|86555.1|86520.8|86540.2|86503.3|50
1632398180000|2021-09-23 11:56:20|86555|86505|86545.4|86520.4|86561.5|86523.4|86543.4|86505|46
1632398190000|2021-09-23 11:56:30|86545.9|86520.9|86547|86522|86548.2|86523.2|86545.8|86520.8|32
1632398200000|2021-09-23 11:56:40|86546.7|86521.7|86561.9|86511.9|86564.2|86527.9|86546.7|86511.4|44
1632398210000|2021-09-23 11:56:50|86561.1|86511.1|86555.4|86530.4|86570.1|86531.4|86554.4|86510.9|40
1632398220000|2021-09-23 11:57:00|86555.5|86530.5|86565.5|86515.5|86567.8|86530.9|86553.6|86514.8|39
1632398230000|2021-09-23 11:57:10|86565.3|86515.3|86553.1|86528.1|86566|86530.2|86550|86512.9|39
1632398240000|2021-09-23 11:57:20|86553|86528|86554.1|86529.1|86554.8|86529.8|86552.7|86527.7|32
1632398250000|2021-09-23 11:57:30|86553.7|86528.7|86559.6|86534.6|86573.7|86538.8|86553.7|86522.1|40
1632398260000|2021-09-23 11:57:40|86559.7|86534.7|86561.9|86536.9|86563.8|86538.8|86559.7|86534.7|45
1632398270000|2021-09-23 11:57:50|86562.3|86537.3|86559.8|86534.8|86562.7|86537.7|86558.9|86533.9|49
1632398280000|2021-09-23 11:58:00|86559.7|86534.7|86559.8|86534.8|86560.7|86535.7|86558.5|86533.5|43
1632398290000|2021-09-23 11:58:10|86560.4|86535.4|86558.4|86533.4|86560.9|86535.9|86558.1|86533.1|30
1632398300000|2021-09-23 11:58:20|86558|86533|86556.3|86531.3|86558.4|86533.4|86556.3|86531.3|44
1632398310000|2021-09-23 11:58:30|86556.2|86531.2|86554.5|86529.5|86558|86533|86554.5|86529.5|41
1632398320000|2021-09-23 11:58:40|86554.4|86529.4|86554.1|86529.1|86555.6|86530.6|86550.3|86525.3|48
1632398330000|2021-09-23 11:58:50|86554.3|86529.3|86546.5|86521.5|86557|86529.6|86544|86506.4|48
1632398340000|2021-09-23 11:59:00|86546.7|86521.7|86546.6|86521.6|86548.6|86523.6|86545.8|86520.8|42
1632398350000|2021-09-23 11:59:10|86546.5|86521.5|86551.6|86501.6|86555.1|86521.5|86537|86499.2|45
1632398360000|2021-09-23 11:59:20|86552.1|86502.1|86542.5|86517.5|86555.9|86517.6|86541.3|86502.1|38
1632398370000|2021-09-23 11:59:30|86542.3|86517.3|86541.4|86516.4|86542.7|86517.7|86540.6|86515.6|36
1632398380000|2021-09-23 11:59:40|86541.5|86516.5|86541.8|86516.8|86542.6|86517.6|86541.1|86516.1|40
1632398390000|2021-09-23 11:59:50|86541.7|86516.7|86541.5|86516.5|86543|86518|86541.3|86516.3|40
1632398400000|2021-09-23 12:00:00|86540.8|86515.8|86543.9|86518.9|86543.9|86518.9|86534.6|86509.6|57
1632398410000|2021-09-23 12:00:10|86543.8|86518.8|86542|86517|86545.5|86520.5|86539.9|86514.9|56
1632398420000|2021-09-23 12:00:20|86541.9|86516.9|86542.3|86517.3|86543.3|86518.3|86541.7|86516.7|36
1632398430000|2021-09-23 12:00:30|86542.2|86517.2|86547.6|86522.6|86548.1|86523.1|86542.1|86517.1|33
1632398440000|2021-09-23 12:00:40|86546.9|86521.9|86548.4|86523.4|86551.4|86526.4|86546.5|86521.5|48
1632398450000|2021-09-23 12:00:50|86547.5|86522.5|86549.6|86524.6|86549.6|86524.6|86546.1|86521.1|38
1632398460000|2021-09-23 12:01:00|86549.4|86524.4|86544.9|86519.9|86550.8|86525.8|86543.1|86518.1|55
1632398470000|2021-09-23 12:01:10|86544.8|86519.8|86538.3|86513.3|86546.1|86521.1|86538.3|86513.3|46
1632398480000|2021-09-23 12:01:20|86538.7|86513.7|86541.8|86516.8|86542.4|86517.4|86537.6|86512.6|28
1632398490000|2021-09-23 12:01:30|86541.9|86516.9|86535.5|86510.5|86541.9|86516.9|86535.5|86510.5|43
1632398500000|2021-09-23 12:01:40|86533.6|86508.6|86540.4|86515.4|86542.6|86515.6|86530.4|86490.7|54
1632398510000|2021-09-23 12:01:50|86540.8|86515.8|86544.8|86519.8|86558.7|86527.8|86539.9|86507.5|51
1632398520000|2021-09-23 12:02:00|86542.5|86517.5|86551.7|86526.7|86562.8|86529.9|86538.7|86510.8|61
1632398530000|2021-09-23 12:02:10|86551.8|86526.8|86547.1|86522.1|86552.7|86527.7|86545.8|86520.8|44
1632398540000|2021-09-23 12:02:20|86546.7|86521.7|86539.9|86514.9|86546.8|86521.8|86539.7|86514.7|43
1632398550000|2021-09-23 12:02:30|86540.2|86515.2|86544.7|86519.7|86545.2|86520.2|86539.2|86514.2|47
1632398560000|2021-09-23 12:02:40|86543.9|86518.9|86542.2|86517.2|86545.5|86520.5|86542.2|86517.2|43
1632398570000|2021-09-23 12:02:50|86542.3|86517.3|86541.8|86516.8|86543.7|86518.7|86541.1|86516.1|39
1632398580000|2021-09-23 12:03:00|86542.1|86517.1|86536.6|86511.6|86542.1|86517.1|86535.8|86510.8|53
1632398590000|2021-09-23 12:03:10|86536.4|86511.4|86523.4|86498.4|86536.4|86511.4|86523.4|86498.4|35
1632398600000|2021-09-23 12:03:20|86522.4|86497.4|86523.4|86498.4|86525|86500|86522.3|86497.3|38
1632398610000|2021-09-23 12:03:30|86523.5|86498.5|86535.8|86510.8|86542.7|86510.8|86523.5|86492.7|48
1632398620000|2021-09-23 12:03:40|86535.1|86510.1|86541.5|86516.5|86541.9|86516.9|86534.7|86509.7|39
1632398630000|2021-09-23 12:03:50|86542.1|86517.1|86542.2|86517.2|86558.7|86521.5|86542.1|86507.3|45
1632398640000|2021-09-23 12:04:00|86544.9|86519.9|86547.5|86522.5|86548.4|86523.4|86544.6|86519.6|56
1632398650000|2021-09-23 12:04:10|86546.9|86521.9|86534.1|86509.1|86552.6|86527.6|86533|86508|60
1632398660000|2021-09-23 12:04:20|86534.5|86509.5|86536.4|86511.4|86538.4|86513.4|86527.5|86502.5|55
1632398670000|2021-09-23 12:04:30|86535.4|86510.4|86533.2|86508.2|86535.4|86510.4|86529.5|86504.5|53
1632398680000|2021-09-23 12:04:40|86532.8|86507.8|86525.2|86500.2|86532.9|86507.9|86524.1|86499.1|45
1632398690000|2021-09-23 12:04:50|86524.7|86499.7|86538.7|86513.7|86538.7|86513.7|86524.7|86499.7|51
1632398700000|2021-09-23 12:05:00|86538.1|86513.1|86545.9|86520.9|86547.1|86522.1|86536.5|86511.5|64
1632398710000|2021-09-23 12:05:10|86546.5|86521.5|86553.3|86528.3|86555.4|86530.4|86545.3|86520.3|54
1632398720000|2021-09-23 12:05:20|86553.2|86528.2|86553.3|86528.3|86554.7|86529.7|86552.8|86527.8|39
1632398730000|2021-09-23 12:05:30|86553.2|86528.2|86550.9|86525.9|86554|86529|86550.1|86525.1|44
1632398740000|2021-09-23 12:05:40|86549.7|86524.7|86544.4|86519.4|86550.6|86525.6|86543.4|86518.4|51
1632398750000|2021-09-23 12:05:50|86544.3|86519.3|86549.5|86524.5|86551.1|86526.1|86544.3|86519.3|59
1632398760000|2021-09-23 12:06:00|86549.3|86524.3|86547.9|86522.9|86549.3|86524.3|86546.7|86521.7|53
1632398770000|2021-09-23 12:06:10|86547.4|86522.4|86543.7|86518.7|86547.4|86522.4|86542.8|86517.8|50
1632398780000|2021-09-23 12:06:20|86543.9|86518.9|86539.1|86514.1|86546.2|86521.2|86538.8|86513.8|52
1632398790000|2021-09-23 12:06:30|86538.7|86513.7|86536.1|86511.1|86540.8|86515.8|86534.9|86509.9|44
1632398800000|2021-09-23 12:06:40|86534.9|86509.9|86538.8|86513.8|86539.8|86514.8|86532.5|86507.5|43
1632398810000|2021-09-23 12:06:50|86539|86514|86541.3|86516.3|86541.3|86516.3|86536.1|86511.1|45
1632398820000|2021-09-23 12:07:00|86541.1|86516.1|86544.5|86519.5|86556|86520.4|86540.9|86506|54
1632398830000|2021-09-23 12:07:10|86544.8|86519.8|86544.8|86519.8|86546.6|86521.6|86543.4|86518.4|41
1632398840000|2021-09-23 12:07:20|86546|86521|86546.7|86521.7|86547.2|86522.2|86545.4|86520.4|31
1632398850000|2021-09-23 12:07:30|86545.8|86520.8|86545.8|86520.8|86547.1|86522.1|86545.1|86520.1|27
1632398860000|2021-09-23 12:07:40|86545.7|86520.7|86546.5|86521.5|86546.7|86521.7|86544.6|86519.6|34
1632398870000|2021-09-23 12:07:50|86546.8|86521.8|86561.4|86511.4|86562|86525.5|86546|86511.1|36
1632398880000|2021-09-23 12:08:00|86562.8|86512.8|86542.1|86517.1|86562.8|86524.5|86541.9|86505.1|50
1632398890000|2021-09-23 12:08:10|86542.2|86517.2|86541.1|86516.1|86544.3|86519.3|86540.5|86515.5|38
1632398900000|2021-09-23 12:08:20|86541.3|86516.3|86544|86519|86548.4|86523.4|86541.2|86516.2|47
1632398910000|2021-09-23 12:08:30|86545.6|86520.6|86544.2|86519.2|86546.3|86521.3|86542.6|86517.6|46
1632398920000|2021-09-23 12:08:40|86544.7|86519.7|86547.4|86522.4|86547.7|86522.7|86541.9|86516.9|38
1632398930000|2021-09-23 12:08:50|86547.2|86522.2|86559.6|86534.6|86566|86534.6|86547.2|86515|41
1632398940000|2021-09-23 12:09:00|86559.8|86534.8|86559.8|86534.8|86561|86536|86559.3|86534.3|37
1632398950000|2021-09-23 12:09:10|86559.7|86534.7|86559.3|86534.3|86561.1|86536.1|86557.2|86532.2|39
1632398960000|2021-09-23 12:09:20|86559.8|86534.8|86556.5|86531.5|86560.7|86535.7|86555.2|86530.2|44
1632398970000|2021-09-23 12:09:30|86556.6|86531.6|86555.6|86530.6|86556.6|86531.6|86553.8|86528.8|40
1632398980000|2021-09-23 12:09:40|86555.1|86530.1|86555.3|86530.3|86555.4|86530.4|86554.2|86529.2|25
1632398990000|2021-09-23 12:09:50|86555.5|86530.5|86555.9|86530.9|86556.4|86531.4|86555.4|86530.4|24
1632399000000|2021-09-23 12:10:00|86556.1|86531.1|86566.8|86516.8|86567.4|86531.1|86554.6|86515.8|32
1632399010000|2021-09-23 12:10:10|86566.3|86516.3|86550.8|86525.8|86566.3|86526.2|86549.4|86513|32
1632399020000|2021-09-23 12:10:20|86551|86526|86559|86509|86560.5|86526.4|86544.6|86508.7|48
1632399030000|2021-09-23 12:10:30|86559.8|86509.8|86540.2|86515.2|86559.8|86524.5|86539.5|86503|45
1632399040000|2021-09-23 12:10:40|86540.6|86515.6|86545.3|86520.3|86558.2|86521.2|86540.4|86507.4|41
1632399050000|2021-09-23 12:10:50|86546.8|86521.8|86544.4|86519.4|86547.3|86522.3|86544.4|86519.4|26
1632399060000|2021-09-23 12:11:00|86544.2|86519.2|86546.2|86521.2|86546.5|86521.5|86544.2|86519.2|18
1632399070000|2021-09-23 12:11:10|86546.3|86521.3|86543.5|86518.5|86546.7|86521.7|86543.5|86518.5|30
1632399080000|2021-09-23 12:11:20|86543.6|86518.6|86551.6|86526.6|86552|86527|86543.5|86518.5|40
1632399090000|2021-09-23 12:11:30|86551.5|86526.5|86549.3|86524.3|86551.5|86526.5|86547.3|86522.3|42
1632399100000|2021-09-23 12:11:40|86549.1|86524.1|86552.5|86527.5|86553.6|86528.6|86548.6|86523.6|32
1632399110000|2021-09-23 12:11:50|86551.9|86526.9|86549.4|86524.4|86553.1|86528.1|86548.7|86523.7|53
1632399120000|2021-09-23 12:12:00|86549.2|86524.2|86551.8|86526.8|86552|86527|86549|86524|42
1632399130000|2021-09-23 12:12:10|86554.6|86529.6|86542.9|86517.9|86554.6|86529.6|86542.2|86517.2|38
1632399140000|2021-09-23 12:12:20|86542.7|86517.7|86552.4|86527.4|86552.7|86527.7|86542.7|86517.7|38
1632399150000|2021-09-23 12:12:30|86551.2|86526.2|86556.6|86531.6|86557.1|86532.1|86549.7|86524.7|49
1632399160000|2021-09-23 12:12:40|86556|86531|86555.6|86530.6|86556.3|86531.3|86554.9|86529.9|30
1632399170000|2021-09-23 12:12:50|86555.8|86530.8|86559.6|86534.6|86559.6|86534.6|86555.8|86530.8|35
1632399180000|2021-09-23 12:13:00|86559.2|86534.2|86557.8|86532.8|86561.4|86536.4|86554.4|86529.4|47
1632399190000|2021-09-23 12:13:10|86558.5|86533.5|86554|86529|86558.5|86533.5|86551.7|86526.7|37
1632399200000|2021-09-23 12:13:20|86554.2|86529.2|86559|86534|86559|86534|86554.1|86529.1|25
1632399210000|2021-09-23 12:13:30|86558|86533|86559.5|86534.5|86559.7|86534.7|86555.6|86530.6|35
1632399220000|2021-09-23 12:13:40|86558.9|86533.9|86561.5|86536.5|86561.5|86536.5|86558.3|86533.3|35
1632399230000|2021-09-23 12:13:50|86561.1|86536.1|86564.3|86539.3|86579|86544.3|86561.1|86527|52
1632399240000|2021-09-23 12:14:00|86564.8|86539.8|86560.3|86535.3|86565.3|86540.3|86559.1|86534.1|31
1632399250000|2021-09-23 12:14:10|86559.1|86534.1|86558.4|86533.4|86562.2|86537.2|86557.8|86532.8|36
1632399260000|2021-09-23 12:14:20|86559.4|86534.4|86565.4|86540.4|86566.9|86541.9|86559.4|86534.4|41
1632399270000|2021-09-23 12:14:30|86565.2|86540.2|86562.7|86537.7|86578.7|86541.4|86561.2|86524|44
1632399280000|2021-09-23 12:14:40|86563.4|86538.4|86566.4|86541.4|86566.7|86541.7|86562.8|86537.8|37
1632399290000|2021-09-23 12:14:50|86566.5|86541.5|86565.8|86540.8|86570.9|86545.9|86564.7|86539.7|41
1632399300000|2021-09-23 12:15:00|86564|86539|86551.4|86526.4|86564.6|86539.6|86550.8|86525.8|49
1632399310000|2021-09-23 12:15:10|86551.3|86526.3|86551|86526|86552.3|86527.3|86550.5|86525.5|25
1632399320000|2021-09-23 12:15:20|86551.2|86526.2|86554.3|86529.3|86555.6|86530.6|86551.2|86526.2|28
1632399330000|2021-09-23 12:15:30|86554|86529|86553.4|86528.4|86554.3|86529.3|86552.1|86527.1|33
1632399340000|2021-09-23 12:15:40|86553.3|86528.3|86549.5|86524.5|86554.1|86529.1|86549.5|86524.5|29
1632399350000|2021-09-23 12:15:50|86550.2|86525.2|86541.8|86516.8|86555.8|86530.8|86541.2|86516.2|47
1632399360000|2021-09-23 12:16:00|86542.3|86517.3|86541.6|86516.6|86546.5|86521.5|86540.2|86515.2|45
1632399370000|2021-09-23 12:16:10|86541.3|86516.3|86548.3|86523.3|86551.3|86526.3|86540.2|86515.2|46
1632399380000|2021-09-23 12:16:20|86549.4|86524.4|86543.6|86518.6|86549.4|86524.4|86543.1|86518.1|46
1632399390000|2021-09-23 12:16:30|86544.3|86519.3|86541.8|86516.8|86546.3|86521.3|86540.6|86515.6|46
1632399400000|2021-09-23 12:16:40|86541.9|86516.9|86537.3|86512.3|86542.5|86517.5|86535.1|86510.1|33
1632399410000|2021-09-23 12:16:50|86537.7|86512.7|86535.2|86510.2|86538.9|86513.9|86530.7|86505.7|37
1632399420000|2021-09-23 12:17:00|86535|86510|86534.9|86509.9|86536.1|86511.1|86533.7|86508.7|29
1632399430000|2021-09-23 12:17:10|86537.4|86512.4|86543|86518|86544|86519|86537.3|86512.3|58
1632399440000|2021-09-23 12:17:20|86544.1|86519.1|86549.6|86524.6|86552.1|86527.1|86543.6|86518.6|31
1632399450000|2021-09-23 12:17:30|86549.4|86524.4|86549|86524|86552.8|86527.8|86548.8|86523.8|42
1632399460000|2021-09-23 12:17:40|86548.7|86523.7|86549.4|86524.4|86549.7|86524.7|86543.9|86518.9|50
1632399470000|2021-09-23 12:17:50|86549.3|86524.3|86552.2|86527.2|86552.9|86527.9|86549.1|86524.1|39
1632399480000|2021-09-23 12:18:00|86552.1|86527.1|86558.8|86533.8|86559.5|86534.5|86549.7|86524.7|55
1632399490000|2021-09-23 12:18:10|86558.4|86533.4|86555.9|86530.9|86559.1|86534.1|86555.4|86530.4|41
1632399500000|2021-09-23 12:18:20|86555.8|86530.8|86552.5|86527.5|86556.7|86531.7|86552.2|86527.2|40
1632399510000|2021-09-23 12:18:30|86552.4|86527.4|86550.1|86525.1|86556.5|86531.5|86549.3|86524.3|35
1632399520000|2021-09-23 12:18:40|86549.1|86524.1|86551.3|86526.3|86551.6|86526.6|86548.4|86523.4|42
1632399530000|2021-09-23 12:18:50|86551.1|86526.1|86552.3|86527.3|86552.7|86527.7|86549.4|86524.4|36
1632399540000|2021-09-23 12:19:00|86552.5|86527.5|86561.4|86536.4|86563.3|86538.3|86550.4|86525.4|35
1632399550000|2021-09-23 12:19:10|86562.2|86537.2|86567.7|86542.7|86567.7|86542.7|86562.2|86537.2|48
1632399560000|2021-09-23 12:19:20|86567.5|86542.5|86566.5|86541.5|86569.8|86544.8|86565.8|86540.8|32
1632399570000|2021-09-23 12:19:30|86567|86542|86567.2|86542.2|86567.8|86542.8|86565.9|86540.9|30
1632399580000|2021-09-23 12:19:40|86567|86542|86567.9|86542.9|86568.1|86543.1|86566.3|86541.3|34
1632399590000|2021-09-23 12:19:50|86568|86543|86566.9|86541.9|86569.3|86544.3|86566.3|86541.3|35
1632399600000|2021-09-23 12:20:00|86567.5|86542.5|86565.5|86540.5|86572|86547|86562.6|86537.6|57
1632399610000|2021-09-23 12:20:10|86564.6|86539.6|86569.7|86544.7|86571.3|86546.3|86564.6|86539.6|46
1632399620000|2021-09-23 12:20:20|86569.9|86544.9|86574.2|86549.2|86574.2|86549.2|86568.9|86543.9|40
1632399630000|2021-09-23 12:20:30|86573.8|86548.8|86573.4|86548.4|86574.3|86549.3|86573.1|86548.1|17
1632399640000|2021-09-23 12:20:40|86573.6|86548.6|86575.6|86550.6|86577.3|86552.3|86573.5|86548.5|23
1632399650000|2021-09-23 12:20:50|86575.2|86550.2|86584.1|86559.1|86584.5|86559.5|86573.9|86548.9|47
1632399660000|2021-09-23 12:21:00|86584.5|86559.5|86579.4|86554.4|86584.5|86559.5|86578.9|86553.9|38
1632399670000|2021-09-23 12:21:10|86580.5|86555.5|86571.8|86546.8|86581.3|86556.3|86571.7|86546.7|46
1632399680000|2021-09-23 12:21:20|86571.6|86546.6|86559.6|86534.6|86571.6|86546.6|86557.9|86532.9|49
1632399690000|2021-09-23 12:21:30|86559.9|86534.9|86562|86537|86562.7|86537.7|86559.7|86534.7|36
1632399700000|2021-09-23 12:21:40|86561.9|86536.9|86556.8|86531.8|86565.9|86540.9|86556.8|86531.8|39
1632399710000|2021-09-23 12:21:50|86556.5|86531.5|86561.2|86536.2|86561.6|86536.6|86556.5|86531.5|32
1632399720000|2021-09-23 12:22:00|86561|86536|86550.4|86525.4|86563.2|86538.2|86548.6|86523.6|43
1632399730000|2021-09-23 12:22:10|86550.6|86525.6|86549.9|86524.9|86550.6|86525.6|86549.5|86524.5|40
1632399740000|2021-09-23 12:22:20|86553.1|86528.1|86553.7|86528.7|86555.6|86530.6|86552.8|86527.8|21
1632399750000|2021-09-23 12:22:30|86553.6|86528.6|86557.5|86532.5|86558.7|86533.7|86553.5|86528.5|30
1632399760000|2021-09-23 12:22:40|86556.9|86531.9|86559.8|86534.8|86561|86536|86555.6|86530.6|42
1632399770000|2021-09-23 12:22:50|86559.9|86534.9|86554.5|86529.5|86560.6|86535.6|86554|86529|44
1632399780000|2021-09-23 12:23:00|86554.3|86529.3|86551.5|86526.5|86556.8|86531.8|86550.1|86525.1|53
1632399790000|2021-09-23 12:23:10|86551.3|86526.3|86554.1|86529.1|86554.9|86529.9|86550.9|86525.9|34
1632399800000|2021-09-23 12:23:20|86553.9|86528.9|86555.1|86530.1|86558.6|86533.6|86553.2|86528.2|49
1632399810000|2021-09-23 12:23:30|86555.5|86530.5|86555|86530|86556.2|86531.2|86550.3|86525.3|44
1632399820000|2021-09-23 12:23:40|86555.1|86530.1|86561.7|86536.7|86574|86537.7|86554.8|86517.1|46
1632399830000|2021-09-23 12:23:50|86561.3|86536.3|86563|86538|86564.9|86539.9|86560.8|86535.8|45
1632399840000|2021-09-23 12:24:00|86562.9|86537.9|86560.4|86535.4|86563.5|86538.5|86560.4|86535.4|43
1632399850000|2021-09-23 12:24:10|86560.1|86535.1|86565.4|86540.4|86566.7|86541.7|86560.1|86535.1|48
1632399860000|2021-09-23 12:24:20|86564|86539|86567.8|86542.8|86568.6|86543.6|86562.7|86537.7|48
1632399870000|2021-09-23 12:24:30|86568.3|86543.3|86564.5|86539.5|86569.6|86544.6|86563.1|86538.1|47
1632399880000|2021-09-23 12:24:40|86564.4|86539.4|86560.7|86535.7|86565.2|86540.2|86559.4|86534.4|42
1632399890000|2021-09-23 12:24:50|86562.1|86537.1|86562.5|86537.5|86562.6|86537.6|86560.4|86535.4|41
1632399900000|2021-09-23 12:25:00|86562.8|86537.8|86561.5|86536.5|86562.8|86537.8|86561.5|86536.5|23
1632399910000|2021-09-23 12:25:10|86562|86537|86562.9|86537.9|86563.5|86538.5|86562|86537|27
1632399920000|2021-09-23 12:25:20|86562.3|86537.3|86563.6|86538.6|86563.6|86538.6|86562.1|86537.1|14
1632399930000|2021-09-23 12:25:30|86562.9|86537.9|86571.8|86546.8|86579.8|86552.1|86562.5|86529.8|47
1632399940000|2021-09-23 12:25:40|86570.3|86545.3|86571.2|86546.2|86572.5|86547.5|86569.6|86544.6|23
1632399950000|2021-09-23 12:25:50|86570.4|86545.4|86574.8|86549.8|86584.4|86549.8|86566.4|86532.2|42
1632399960000|2021-09-23 12:26:00|86574.7|86549.7|86568.7|86543.7|86577.3|86552.3|86568.6|86543.6|46
1632399970000|2021-09-23 12:26:10|86569.4|86544.4|86568.8|86543.8|86581.2|86547.5|86568.8|86530|34
1632399980000|2021-09-23 12:26:20|86568.9|86543.9|86571.5|86546.5|86572|86547|86567.8|86542.8|24
1632399990000|2021-09-23 12:26:30|86570.5|86545.5|86555.8|86530.8|86570.5|86545.5|86555.8|86530.8|46
1632400000000|2021-09-23 12:26:40|86555.1|86530.1|86557.2|86532.2|86558.1|86533.1|86555.1|86530.1|33
1632400010000|2021-09-23 12:26:50|86558.4|86533.4|86552.3|86527.3|86571.6|86533.4|86551.1|86521.6|37
1632400020000|2021-09-23 12:27:00|86552.1|86527.1|86548.5|86523.5|86562.5|86527.7|86548.2|86511.2|47
1632400030000|2021-09-23 12:27:10|86548.6|86523.6|86556.8|86506.8|86558.3|86523.9|86545.6|86506.8|31
1632400040000|2021-09-23 12:27:20|86557.1|86507.1|86544.9|86519.9|86557.3|86520.4|86544.3|86506.8|22
1632400050000|2021-09-23 12:27:30|86545.2|86520.2|86544.7|86519.7|86545.6|86520.6|86544.6|86519.6|16
1632400060000|2021-09-23 12:27:40|86544.5|86519.5|86544.7|86519.7|86545.2|86520.2|86544.3|86519.3|20
1632400070000|2021-09-23 12:27:50|86546|86521|86545.1|86520.1|86546|86521|86544.4|86519.4|28
1632400080000|2021-09-23 12:28:00|86544.9|86519.9|86544.9|86519.9|86545.3|86520.3|86542|86517|33
1632400090000|2021-09-23 12:28:10|86544.7|86519.7|86564.5|86514.5|86565.4|86527.4|86544.7|86512.5|32
1632400100000|2021-09-23 12:28:20|86564.8|86514.8|86563.1|86513.1|86565.5|86515.5|86562.8|86512.8|26
1632400110000|2021-09-23 12:28:30|86563.5|86513.5|86563.3|86513.3|86565.2|86515.2|86563|86513|28
1632400120000|2021-09-23 12:28:40|86562|86512|86563.6|86513.6|86564.9|86514.9|86561.8|86511.8|20
1632400130000|2021-09-23 12:28:50|86563.5|86513.5|86568.9|86518.9|86572.6|86533.4|86558.4|86513.1|32
1632400140000|2021-09-23 12:29:00|86570.1|86520.1|86569.4|86519.4|86572.2|86522.2|86567.1|86517.1|38
1632400150000|2021-09-23 12:29:10|86567.4|86517.4|86574.5|86524.5|86575.1|86525.1|86566.3|86516.3|42
1632400160000|2021-09-23 12:29:20|86573.2|86523.2|86570.4|86520.4|86573.6|86523.6|86569.9|86519.9|35
1632400170000|2021-09-23 12:29:30|86570.7|86520.7|86568|86518|86571.1|86521.1|86565.8|86515.8|41
1632400180000|2021-09-23 12:29:40|86567.6|86517.6|86574|86524|86574|86524|86566.6|86516.6|48
1632400190000|2021-09-23 12:29:50|86574.5|86524.5|86572.7|86522.7|86575.8|86525.8|86570.7|86520.7|55
1632400200000|2021-09-23 12:30:00|86571.8|86521.8|86569.7|86519.7|86573.3|86523.3|86569.1|86519.1|51
1632400210000|2021-09-23 12:30:10|86569.5|86519.5|86570.3|86520.3|86570.5|86520.5|86565.5|86515.5|59
1632400220000|2021-09-23 12:30:20|86569.8|86519.8|86573.4|86523.4|86576.4|86526.4|86567.9|86517.9|50
1632400230000|2021-09-23 12:30:30|86574.3|86524.3|86560.1|86510.1|86575|86525|86560|86510|61
1632400240000|2021-09-23 12:30:40|86560.7|86510.7|86549.6|86499.6|86560.7|86510.7|86548.7|86498.7|54
1632400250000|2021-09-23 12:30:50|86549.7|86499.7|86549|86499|86550.9|86500.9|86546.6|86496.6|50
1632400260000|2021-09-23 12:31:00|86549.6|86499.6|86543.4|86493.4|86550.9|86506.9|86530.3|86493|49
1632400270000|2021-09-23 12:31:10|86543.5|86493.5|86539.8|86489.8|86545|86495|86539.5|86489.5|55
1632400280000|2021-09-23 12:31:20|86539|86489|86539.5|86489.5|86540.1|86490.1|86538.9|86488.9|39
1632400290000|2021-09-23 12:31:30|86539.6|86489.6|86532.9|86482.9|86539.7|86489.7|86532.6|86482.6|39
1632400300000|2021-09-23 12:31:40|86533.1|86483.1|86528.4|86478.4|86533.3|86488.5|86513.4|86475.8|51
1632400310000|2021-09-23 12:31:50|86528.3|86478.3|86524.6|86474.6|86528.5|86478.5|86522.2|86472.2|66
1632400320000|2021-09-23 12:32:00|86524.3|86474.3|86527.8|86477.8|86529|86479|86522.4|86472.4|59
1632400330000|2021-09-23 12:32:10|86528|86478|86525.7|86475.7|86528|86489.2|86514.2|86475.4|52
1632400340000|2021-09-23 12:32:20|86526|86476|86523.1|86473.1|86526.4|86476.4|86520|86470|47
1632400350000|2021-09-23 12:32:30|86523.2|86473.2|86515.9|86465.9|86524|86482|86506.3|86465.3|51
1632400360000|2021-09-23 12:32:40|86514.7|86464.7|86505|86480|86519.3|86480|86504|86464.2|66
1632400370000|2021-09-23 12:32:50|86517.1|86467.1|86511|86461|86522.3|86483.4|86498.4|86457.9|67
1632400380000|2021-09-23 12:33:00|86510.5|86460.5|86507.6|86457.6|86510.5|86460.5|86506.2|86456.2|63
1632400390000|2021-09-23 12:33:10|86507.4|86457.4|86503.8|86453.8|86513.2|86475.1|86496.2|86453.4|63
1632400400000|2021-09-23 12:33:20|86504|86454|86496.5|86446.5|86504|86454|86493.3|86443.3|63
1632400410000|2021-09-23 12:33:30|86496.4|86446.4|86486.7|86436.7|86498.1|86452.6|86476.5|86434.3|57
1632400420000|2021-09-23 12:33:40|86485.3|86435.3|86486.3|86436.3|86491.3|86441.3|86482.9|86432.9|63
1632400430000|2021-09-23 12:33:50|86489.2|86439.2|86486|86436|86490.7|86452.5|86474.1|86434.9|71
1632400440000|2021-09-23 12:34:00|86486.2|86436.2|86491|86441|86491|86441|86484.7|86434.7|60
1632400450000|2021-09-23 12:34:10|86489.5|86439.5|86488.8|86438.8|86492.3|86442.3|86488.5|86438.5|52
1632400460000|2021-09-23 12:34:20|86489|86439|86485.9|86435.9|86489|86439|86484.6|86434.6|58
1632400470000|2021-09-23 12:34:30|86486|86436|86482.6|86432.6|86487.3|86437.3|86479.6|86429.6|51
1632400480000|2021-09-23 12:34:40|86483.1|86433.1|86484.8|86434.8|86484.8|86434.8|86479.7|86429.7|43
1632400490000|2021-09-23 12:34:50|86484.1|86434.1|86472.1|86447.1|86486.8|86448.1|86471.9|86433.5|41
1632400500000|2021-09-23 12:35:00|86472.3|86447.3|86472.9|86447.9|86474.3|86449.3|86471.2|86446.2|45
1632400510000|2021-09-23 12:35:10|86472.7|86447.7|86478.1|86453.1|86478.1|86453.1|86472.2|86447.2|46
1632400520000|2021-09-23 12:35:20|86475.4|86450.4|86471.3|86446.3|86475.4|86450.4|86471.3|86446.3|51
1632400530000|2021-09-23 12:35:30|86471.4|86446.4|86481.1|86456.1|86491.9|86457.5|86470.9|86439.5|52
1632400540000|2021-09-23 12:35:40|86481.2|86456.2|86477.1|86452.1|86482.4|86457.4|86477.1|86452.1|46
1632400550000|2021-09-23 12:35:50|86477.5|86452.5|86475.7|86450.7|86478.8|86453.8|86475.6|86450.6|53
1632400560000|2021-09-23 12:36:00|86476|86451|86476|86451|86477.8|86452.8|86475.2|86450.2|42
1632400570000|2021-09-23 12:36:10|86475.7|86450.7|86474.9|86449.9|86476.1|86451.1|86474.9|86449.9|22
1632400580000|2021-09-23 12:36:20|86475|86450|86492.9|86442.9|86492.9|86456|86473.5|86442.9|47
1632400590000|2021-09-23 12:36:30|86480.7|86455.7|86479.7|86454.7|86483.6|86458.6|86476.5|86451.5|58
1632400600000|2021-09-23 12:36:40|86479.9|86454.9|86474|86449|86480.7|86455.7|86470|86445|49
1632400610000|2021-09-23 12:36:50|86473.8|86448.8|86479.8|86454.8|86484.3|86459.3|86473.3|86448.3|48
1632400620000|2021-09-23 12:37:00|86479|86454|86476.9|86451.9|86479|86454|86474.2|86449.2|55
1632400630000|2021-09-23 12:37:10|86477.1|86452.1|86478.9|86453.9|86478.9|86453.9|86472.2|86447.2|38
1632400640000|2021-09-23 12:37:20|86478.1|86453.1|86475.2|86450.2|86480.3|86455.3|86474.6|86449.6|41
1632400650000|2021-09-23 12:37:30|86473|86448|86474.2|86449.2|86476.2|86451.2|86473|86448|35
1632400660000|2021-09-23 12:37:40|86473.3|86448.3|86467.3|86442.3|86473.3|86448.3|86464.7|86439.7|57
1632400670000|2021-09-23 12:37:50|86467.5|86442.5|86465.2|86440.2|86468.4|86443.4|86464.1|86439.1|54
1632400680000|2021-09-23 12:38:00|86465.3|86440.3|86464.6|86439.6|86468.8|86443.8|86463.5|86438.5|55
1632400690000|2021-09-23 12:38:10|86465.4|86440.4|86472.8|86447.8|86473.8|86448.8|86464.6|86439.6|56
1632400700000|2021-09-23 12:38:20|86472.5|86447.5|86472.7|86447.7|86474.1|86449.1|86471.2|86446.2|32
1632400710000|2021-09-23 12:38:30|86472.5|86447.5|86467.4|86442.4|86473.2|86448.2|86466|86441|38
1632400720000|2021-09-23 12:38:40|86466.7|86441.7|86466.5|86441.5|86466.7|86441.7|86463.5|86438.5|35
1632400730000|2021-09-23 12:38:50|86466.6|86441.6|86467|86442|86469.4|86444.4|86465.1|86440.1|49
1632400740000|2021-09-23 12:39:00|86467.1|86442.1|86459.5|86434.5|86467.8|86442.8|86458.4|86433.4|46
1632400750000|2021-09-23 12:39:10|86459.6|86434.6|86466.1|86441.1|86467.8|86442.8|86459.6|86434.6|60
1632400760000|2021-09-23 12:39:20|86466.3|86441.3|86464.1|86439.1|86469.1|86444.1|86462.3|86437.3|49
1632400770000|2021-09-23 12:39:30|86462.7|86437.7|86461.6|86436.6|86465|86440|86459.6|86434.6|40
1632400780000|2021-09-23 12:39:40|86461.3|86436.3|86458.9|86433.9|86461.3|86436.3|86458.2|86433.2|25
1632400790000|2021-09-23 12:39:50|86458.8|86433.8|86462.8|86412.8|86464.6|86433.8|86452.8|86412|51
1632400800000|2021-09-23 12:40:00|86462.7|86412.7|86451.6|86426.6|86463.7|86427.8|86446|86412.1|53
1632400810000|2021-09-23 12:40:10|86451.4|86426.4|86453.7|86428.7|86469.1|86429.7|86451.4|86416.4|45
1632400820000|2021-09-23 12:40:20|86453.6|86428.6|86453.6|86428.6|86454.4|86429.4|86452.9|86427.9|29
1632400830000|2021-09-23 12:40:30|86453.7|86428.7|86462.8|86412.8|86463.4|86429.2|86452.4|86410.4|36
1632400840000|2021-09-23 12:40:40|86463.2|86413.2|86466.6|86416.6|86470.9|86420.9|86461.3|86411.3|56
1632400850000|2021-09-23 12:40:50|86465.8|86415.8|86450|86425|86467.8|86429.7|86448.7|86414|54
1632400860000|2021-09-23 12:41:00|86451.2|86426.2|86460.9|86410.9|86462.6|86426.2|86447.4|86408.7|62
1632400870000|2021-09-23 12:41:10|86461.1|86411.1|86456.3|86406.3|86463.7|86413.7|86455.7|86405.7|53
1632400880000|2021-09-23 12:41:20|86456|86406|86443.9|86418.9|86456.6|86420.3|86442.6|86403.5|50
1632400890000|2021-09-23 12:41:30|86447.6|86422.6|86448.3|86423.3|86459.5|86426|86446.3|86408.2|53
1632400900000|2021-09-23 12:41:40|86448.6|86423.6|86450.2|86425.2|86471.8|86426.8|86448.6|86411.4|61
1632400910000|2021-09-23 12:41:50|86449.7|86424.7|86453.7|86428.7|86455.1|86430.1|86449.7|86424.7|34
1632400920000|2021-09-23 12:42:00|86454.1|86429.1|86457.5|86432.5|86470.6|86433.5|86450.1|86412.2|53
1632400930000|2021-09-23 12:42:10|86457.9|86432.9|86459.9|86434.9|86460.1|86435.1|86452.8|86427.8|47
1632400940000|2021-09-23 12:42:20|86461.1|86436.1|86482.4|86432.4|86482.4|86446.3|86459.8|86431.8|39
1632400950000|2021-09-23 12:42:30|86482.8|86432.8|86470.1|86445.1|86483.8|86445.3|86469.8|86431.7|47
1632400960000|2021-09-23 12:42:40|86471.2|86446.2|86486.8|86436.8|86487.7|86449.7|86470.8|86432.7|64
1632400970000|2021-09-23 12:42:50|86487|86437|86490.3|86440.3|86490.9|86440.9|86487|86437|49
1632400980000|2021-09-23 12:43:00|86490.7|86440.7|86476.2|86451.2|86490.8|86451.5|86473.4|86438.1|52
1632400990000|2021-09-23 12:43:10|86476.5|86451.5|86472.7|86447.7|86477.8|86452.8|86471.9|86446.9|46
1632401000000|2021-09-23 12:43:20|86472.6|86447.6|86476|86451|86476.5|86451.5|86472|86447|45
1632401010000|2021-09-23 12:43:30|86475.3|86450.3|86477|86452|86477|86452|86475.1|86450.1|41
1632401020000|2021-09-23 12:43:40|86476.6|86451.6|86476.3|86451.3|86477.2|86452.2|86475.9|86450.9|38
1632401030000|2021-09-23 12:43:50|86476.4|86451.4|86476.9|86451.9|86477.2|86452.2|86474.6|86449.6|38
1632401040000|2021-09-23 12:44:00|86477.3|86452.3|86491.8|86441.8|86491.8|86454.7|86476.3|86441.2|43
1632401050000|2021-09-23 12:44:10|86491.5|86441.5|86492.1|86442.1|86492.8|86442.8|86489.9|86439.9|46
1632401060000|2021-09-23 12:44:20|86491.6|86441.6|86487.4|86437.4|86491.8|86441.8|86486.5|86436.5|42
1632401070000|2021-09-23 12:44:30|86487.2|86437.2|86462.1|86437.1|86487.5|86448.6|86462.1|86424.4|46
1632401080000|2021-09-23 12:44:40|86462.4|86437.4|86463.7|86438.7|86464.4|86439.4|86461.8|86436.8|38
1632401090000|2021-09-23 12:44:50|86463.8|86438.8|86463|86438|86466.6|86441.6|86463|86438|41
1632401100000|2021-09-23 12:45:00|86463.5|86438.5|86479.2|86429.2|86480.6|86442.1|86463.1|86429.2|59
1632401110000|2021-09-23 12:45:10|86467.1|86442.1|86469.4|86444.4|86483.3|86445.4|86465.8|86431|41
1632401120000|2021-09-23 12:45:20|86468.1|86443.1|86479.6|86429.6|86479.7|86444.2|86466.7|86429|45
1632401130000|2021-09-23 12:45:30|86479.4|86429.4|86468.6|86443.6|86480.8|86444.2|86467.2|86428.7|34
1632401140000|2021-09-23 12:45:40|86469|86444|86469.8|86444.8|86470.6|86445.6|86467.2|86442.2|38
1632401150000|2021-09-23 12:45:50|86469.4|86444.4|86470|86445|86470.6|86445.6|86469.4|86444.4|22
1632401160000|2021-09-23 12:46:00|86470.2|86445.2|86468.7|86443.7|86482.1|86445.3|86465.9|86432.1|33
1632401170000|2021-09-23 12:46:10|86468.5|86443.5|86468.6|86443.6|86470.1|86445.1|86467.9|86442.9|39
1632401180000|2021-09-23 12:46:20|86469|86444|86465.9|86440.9|86469.9|86444.9|86464.5|86439.5|46
1632401190000|2021-09-23 12:46:30|86465.8|86440.8|86465.1|86440.1|86469.4|86444.4|86464.7|86439.7|51
1632401200000|2021-09-23 12:46:40|86464.9|86439.9|86463.8|86438.8|86474.7|86439.9|86461.8|86423.1|41
1632401210000|2021-09-23 12:46:50|86463.4|86438.4|86463.5|86438.5|86465.4|86440.4|86463.4|86438.4|35
1632401220000|2021-09-23 12:47:00|86463|86438|86463.8|86438.8|86466.1|86441.1|86463|86438|29
1632401230000|2021-09-23 12:47:10|86464.5|86439.5|86465.6|86415.6|86474|86440.3|86463.5|86413.8|40
1632401240000|2021-09-23 12:47:20|86465.4|86415.4|86461.4|86411.4|86465.4|86415.4|86460.4|86410.4|54
1632401250000|2021-09-23 12:47:30|86461.2|86411.2|86450.2|86425.2|86463.5|86425.9|86449.8|86410.4|49
1632401260000|2021-09-23 12:47:40|86451|86426|86450.3|86425.3|86451|86426|86449.2|86424.2|33
1632401270000|2021-09-23 12:47:50|86450|86425|86451.8|86401.8|86461.4|86425.5|86447.5|86400.2|57
1632401280000|2021-09-23 12:48:00|86451.2|86401.2|86452.1|86402.1|86454.6|86404.6|86451.2|86401.2|47
1632401290000|2021-09-23 12:48:10|86452.2|86402.2|86455.6|86405.6|86455.6|86405.6|86450.2|86400.2|48
1632401300000|2021-09-23 12:48:20|86456|86406|86444.9|86419.9|86459.8|86421.3|86441.7|86404.6|47
1632401310000|2021-09-23 12:48:30|86446.3|86421.3|86446.4|86421.4|86447.7|86422.7|86442.9|86417.9|54
1632401320000|2021-09-23 12:48:40|86446.3|86421.3|86447|86422|86447.5|86422.5|86446|86421|31
1632401330000|2021-09-23 12:48:50|86447.1|86422.1|86456.7|86431.7|86456.7|86431.7|86444.9|86419.9|47
1632401340000|2021-09-23 12:49:00|86456.4|86431.4|86477.3|86427.3|86480.8|86439|86456.4|86427.2|60
1632401350000|2021-09-23 12:49:10|86477.4|86427.4|86471.8|86421.8|86478.8|86428.8|86471.5|86421.5|42
1632401360000|2021-09-23 12:49:20|86472.1|86422.1|86472.4|86422.4|86473.2|86423.2|86471.2|86421.2|43
1632401370000|2021-09-23 12:49:30|86471.8|86421.8|86462.3|86437.3|86472.3|86437.7|86457.8|86419.8|48
1632401380000|2021-09-23 12:49:40|86461.9|86436.9|86464.3|86439.3|86479.2|86440.3|86461.7|86426.1|46
1632401390000|2021-09-23 12:49:50|86478|86428|86472.3|86447.3|86478.6|86450.5|86462.8|86424.8|65
1632401400000|2021-09-23 12:50:00|86471.9|86446.9|86482.1|86457.1|86494.5|86458|86471.9|86442.6|63
1632401410000|2021-09-23 12:50:10|86482.9|86457.9|86492.9|86442.9|86494.9|86458.2|86482.5|86441.6|44
1632401420000|2021-09-23 12:50:20|86493|86443|86476.3|86451.3|86493|86453.6|86476.3|86439.2|53
1632401430000|2021-09-23 12:50:30|86476.5|86451.5|86462.9|86437.9|86478.9|86452.6|86459.2|86425.1|64
1632401440000|2021-09-23 12:50:40|86462.6|86437.6|86463.7|86438.7|86466.2|86441.2|86461.7|86436.7|50
1632401450000|2021-09-23 12:50:50|86463.8|86438.8|86480.7|86430.7|86482.8|86447.4|86462.8|86430.7|36
1632401460000|2021-09-23 12:51:00|86480.9|86430.9|86478.7|86453.7|86482.4|86454.8|86468.9|86430.8|56
1632401470000|2021-09-23 12:51:10|86479.6|86454.6|86476|86451|86481.2|86456.2|86475.2|86450.2|51
1632401480000|2021-09-23 12:51:20|86477.4|86452.4|86477.9|86452.9|86478.8|86453.8|86475.2|86450.2|46
1632401490000|2021-09-23 12:51:30|86477.7|86452.7|86476.6|86451.6|86478.2|86453.2|86475.7|86450.7|44
1632401500000|2021-09-23 12:51:40|86477|86452|86474.7|86449.7|86477|86452|86472.6|86447.6|42
1632401510000|2021-09-23 12:51:50|86474.3|86449.3|86475.7|86450.7|86475.8|86450.8|86472.3|86447.3|50
1632401520000|2021-09-23 12:52:00|86475.1|86450.1|86472.8|86447.8|86477.9|86452.9|86472.8|86447.8|42
1632401530000|2021-09-23 12:52:10|86472.3|86447.3|86472.4|86447.4|86485.2|86450.5|86470.1|86435.2|43
1632401540000|2021-09-23 12:52:20|86472.9|86447.9|86476.1|86451.1|86476.7|86451.7|86471.6|86446.6|47
1632401550000|2021-09-23 12:52:30|86475.7|86450.7|86473.7|86448.7|86476.7|86451.7|86472.7|86447.7|29
1632401560000|2021-09-23 12:52:40|86474.1|86449.1|86478.6|86453.6|86478.7|86453.7|86472|86447|41
1632401570000|2021-09-23 12:52:50|86479.5|86454.5|86492|86467|86502.6|86467|86477.6|86449.8|49
1632401580000|2021-09-23 12:53:00|86492.9|86467.9|86496|86471|86512.3|86471|86491.2|86452.9|61
1632401590000|2021-09-23 12:53:10|86494.1|86469.1|86497.6|86472.6|86513.3|86476.2|86493.1|86463.3|55
1632401600000|2021-09-23 12:53:20|86497.4|86472.4|86523.6|86473.6|86524.7|86484.5|86495.2|86462.6|59
1632401610000|2021-09-23 12:53:30|86523.5|86473.5|86515.8|86465.8|86526.1|86487.7|86502|86464.8|56
1632401620000|2021-09-23 12:53:40|86515.3|86465.3|86500|86475|86516|86477.5|86498.4|86462.6|48
1632401630000|2021-09-23 12:53:50|86500.2|86475.2|86492.3|86467.3|86508.6|86475.3|86491.9|86455.7|48
1632401640000|2021-09-23 12:54:00|86491.6|86466.6|86493.1|86468.1|86497.2|86472.2|86491.6|86466.6|55
1632401650000|2021-09-23 12:54:10|86493.2|86468.2|86503.3|86453.3|86507.3|86470.4|86490|86452.1|48
1632401660000|2021-09-23 12:54:20|86503.5|86453.5|86504.9|86454.9|86506.1|86456.1|86501.3|86451.3|54
1632401670000|2021-09-23 12:54:30|86505|86455|86497.9|86447.9|86505.1|86455.1|86496.1|86446.1|56
1632401680000|2021-09-23 12:54:40|86499.6|86449.6|86491.4|86466.4|86505.8|86467.9|86490.5|86448.3|56
1632401690000|2021-09-23 12:54:50|86491.9|86466.9|86491.4|86466.4|86492.5|86467.5|86489.8|86464.8|45
1632401700000|2021-09-23 12:55:00|86491.8|86466.8|86474.3|86449.3|86493.8|86468.8|86471.9|86446.9|68
1632401710000|2021-09-23 12:55:10|86473.7|86448.7|86475.8|86450.8|86476.7|86451.7|86471.9|86446.9|47
1632401720000|2021-09-23 12:55:20|86475.3|86450.3|86468.8|86443.8|86476.8|86451.8|86468.3|86443.3|64
1632401730000|2021-09-23 12:55:30|86469.2|86444.2|86467|86442|86469.5|86444.5|86465.8|86440.8|57
1632401740000|2021-09-23 12:55:40|86467.2|86442.2|86473.2|86448.2|86473.4|86448.4|86466.1|86441.1|47
1632401750000|2021-09-23 12:55:50|86472.8|86447.8|86472.1|86447.1|86473.9|86448.9|86469.5|86444.5|47
1632401760000|2021-09-23 12:56:00|86471.7|86446.7|86473.2|86448.2|86474.1|86449.1|86467.8|86442.8|51
1632401770000|2021-09-23 12:56:10|86473|86448|86472.2|86447.2|86476.1|86451.1|86472.2|86447.2|58
1632401780000|2021-09-23 12:56:20|86472|86447|86475.3|86450.3|86475.6|86450.6|86471.9|86446.9|48
1632401790000|2021-09-23 12:56:30|86474.9|86449.9|86476.3|86451.3|86477.3|86452.3|86472.3|86447.3|50
1632401800000|2021-09-23 12:56:40|86476|86451|86486.5|86461.5|86497.7|86463.4|86476|86438.7|57
1632401810000|2021-09-23 12:56:50|86487.4|86462.4|86501.4|86451.4|86502.2|86466.1|86478.8|86444.3|60
1632401820000|2021-09-23 12:57:00|86501.2|86451.2|86489.9|86464.9|86501.2|86465.1|86485.7|86447.6|45
1632401830000|2021-09-23 12:57:10|86490|86465|86492.1|86467.1|86496|86471|86489.6|86464.6|43
1632401840000|2021-09-23 12:57:20|86504|86454|86503|86453|86504|86467.2|86487|86453|42
1632401850000|2021-09-23 12:57:30|86503.4|86453.4|86513.2|86463.2|86515.7|86475.6|86489.6|86452.3|50
1632401860000|2021-09-23 12:57:40|86499.9|86474.9|86507.7|86482.7|86514|86482.7|86499.7|86463.7|48
1632401870000|2021-09-23 12:57:50|86507.6|86482.6|86505.1|86480.1|86507.7|86482.7|86504|86479|46
1632401880000|2021-09-23 12:58:00|86505.3|86480.3|86507.6|86482.6|86511|86486|86505.3|86480.3|50
1632401890000|2021-09-23 12:58:10|86508|86483|86516.8|86491.8|86528.9|86491.9|86508|86473.3|59
1632401900000|2021-09-23 12:58:20|86517.1|86492.1|86515.7|86490.7|86518.3|86493.3|86511.5|86486.5|54
1632401910000|2021-09-23 12:58:30|86515.5|86490.5|86516.4|86491.4|86529.6|86496.2|86512.6|86479.6|59
1632401920000|2021-09-23 12:58:40|86515.6|86490.6|86508.8|86483.8|86515.6|86490.6|86507.1|86482.1|61
1632401930000|2021-09-23 12:58:50|86508.4|86483.4|86502|86477|86509.3|86484.3|86502|86477|61
1632401940000|2021-09-23 12:59:00|86501.7|86476.7|86499.4|86474.4|86505.9|86480.9|86496.4|86471.4|60
1632401950000|2021-09-23 12:59:10|86499.8|86474.8|86492.2|86467.2|86500|86475|86489.8|86464.8|55
1632401960000|2021-09-23 12:59:20|86492.4|86467.4|86489.4|86464.4|86492.4|86467.4|86488.6|86463.6|53
1632401970000|2021-09-23 12:59:30|86491.2|86466.2|86494.7|86469.7|86497.5|86472.5|86491.2|86466.2|53
1632401980000|2021-09-23 12:59:40|86494.9|86469.9|86487.3|86462.3|86494.9|86469.9|86480.4|86455.4|60
1632401990000|2021-09-23 12:59:50|86487.5|86462.5|86481.6|86456.6|86487.6|86462.6|86478|86453|54
1632402000000|2021-09-23 13:00:00|86483.5|86458.5|86483|86458|86497.2|86464.8|86482.8|86445.7|64
1632402010000|2021-09-23 13:00:10|86482.9|86457.9|86474|86424|86483.2|86458.2|86461.8|86423.7|65
1632402020000|2021-09-23 13:00:20|86474.2|86424.2|86461|86411|86474.5|86427.6|86452.6|86409.4|60
1632402030000|2021-09-23 13:00:30|86460.7|86410.7|86467.5|86417.5|86468.4|86426.9|86450.7|86410.7|53
1632402040000|2021-09-23 13:00:40|86468|86418|86456.8|86431.8|86468.9|86434.2|86456.7|86414.7|43
1632402050000|2021-09-23 13:00:50|86455.9|86430.9|86468|86443|86482.2|86447.5|86455.9|86430.9|57
1632402060000|2021-09-23 13:01:00|86468.6|86443.6|86471.6|86446.6|86476.4|86451.4|86468.6|86443.6|51
1632402070000|2021-09-23 13:01:10|86471.1|86446.1|86489|86464|86502.5|86466.5|86471.1|86446.1|60
1632402080000|2021-09-23 13:01:20|86490.7|86465.7|86503.7|86453.7|86506.7|86469.7|86490.7|86453.7|59
1632402090000|2021-09-23 13:01:30|86504.8|86454.8|86486.4|86461.4|86504.8|86467.4|86486.3|86454.8|55
1632402100000|2021-09-23 13:01:40|86486.3|86461.3|86483.5|86458.5|86487.4|86462.4|86483.5|86458.5|61
1632402110000|2021-09-23 13:01:50|86484.6|86459.6|86477.9|86452.9|86500.2|86462.4|86477.6|86448.1|52
1632402120000|2021-09-23 13:02:00|86478.4|86453.4|86480.1|86455.1|86497.2|86460.4|86478|86444.2|57
1632402130000|2021-09-23 13:02:10|86481.3|86456.3|86492.2|86467.2|86492.5|86467.5|86481.2|86456.2|53
1632402140000|2021-09-23 13:02:20|86492.4|86467.4|86491.4|86466.4|86493.8|86468.8|86488.6|86463.6|53
1632402150000|2021-09-23 13:02:30|86491.5|86466.5|86513.6|86463.6|86513.6|86476.4|86491.3|86454.5|45
1632402160000|2021-09-23 13:02:40|86500|86475|86492.4|86467.4|86509.1|86477.1|86492.4|86456.5|60
1632402170000|2021-09-23 13:02:50|86493.5|86468.5|86510.7|86485.7|86511.2|86486.2|86493.5|86468.5|52
1632402180000|2021-09-23 13:03:00|86510.4|86485.4|86509.1|86484.1|86532.5|86496.3|86508.4|86482.2|56
1632402190000|2021-09-23 13:03:10|86508.2|86483.2|86511.8|86486.8|86515.1|86490.1|86497.9|86472.9|69
1632402200000|2021-09-23 13:03:20|86512|86487|86522.3|86497.3|86523.7|86498.7|86509.2|86484.2|51
1632402210000|2021-09-23 13:03:30|86522.7|86497.7|86528.8|86503.8|86530.2|86505.2|86521.7|86496.7|58
1632402220000|2021-09-23 13:03:40|86527.3|86502.3|86528.6|86503.6|86531.1|86506.1|86527|86502|55
1632402230000|2021-09-23 13:03:50|86528.4|86503.4|86527.4|86502.4|86530.8|86505.8|86525.5|86500.5|49
1632402240000|2021-09-23 13:04:00|86527.1|86502.1|86524.6|86499.6|86528.8|86503.8|86520.7|86495.7|49
1632402250000|2021-09-23 13:04:10|86524|86499|86519|86494|86524.8|86499.8|86519|86494|53
1632402260000|2021-09-23 13:04:20|86518|86493|86525.5|86500.5|86525.5|86500.5|86517.6|86492.6|60
1632402270000|2021-09-23 13:04:30|86528.3|86503.3|86529.3|86504.3|86531.8|86506.8|86524.8|86499.8|60
1632402280000|2021-09-23 13:04:40|86528.6|86503.6|86526.4|86501.4|86528.8|86503.8|86524.2|86499.2|57
1632402290000|2021-09-23 13:04:50|86525.5|86500.5|86540.9|86490.9|86542.4|86500.6|86521.5|86483.9|63
1632402300000|2021-09-23 13:05:00|86544.6|86494.6|86544|86494|86548.4|86508.4|86530.3|86492.8|62
1632402310000|2021-09-23 13:05:10|86543|86493|86546.5|86496.5|86548.8|86510.4|86535.4|86492.5|46
1632402320000|2021-09-23 13:05:20|86547|86497|86536.1|86511.1|86547.4|86512.4|86530.1|86492.8|60
1632402330000|2021-09-23 13:05:30|86536.5|86511.5|86525.7|86500.7|86536.5|86511.5|86524.5|86499.5|58
1632402340000|2021-09-23 13:05:40|86525.2|86500.2|86523.6|86498.6|86526.7|86501.7|86521.4|86496.4|67
1632402350000|2021-09-23 13:05:50|86523.2|86498.2|86520.2|86495.2|86534.7|86498.2|86518.5|86484.7|52
1632402360000|2021-09-23 13:06:00|86519.7|86494.7|86527.7|86502.7|86533.9|86508.9|86518.7|86493.7|59
1632402370000|2021-09-23 13:06:10|86527.4|86502.4|86530|86505|86533|86508|86523.6|86498.6|59
1632402380000|2021-09-23 13:06:20|86530.1|86505.1|86530.8|86505.8|86534.2|86509.2|86529.1|86504.1|44
1632402390000|2021-09-23 13:06:30|86531.1|86506.1|86552.5|86527.5|86570|86532.6|86531.1|86506.1|62
1632402400000|2021-09-23 13:06:40|86553.8|86528.8|86550.1|86525.1|86568|86531.3|86544.3|86515.8|67
1632402410000|2021-09-23 13:06:50|86549.8|86524.8|86556.2|86531.2|86562.9|86531.2|86547.4|86511.3|61
1632402420000|2021-09-23 13:07:00|86556.4|86531.4|86542.8|86517.8|86562.3|86532.5|86542.6|86512.3|63
1632402430000|2021-09-23 13:07:10|86541.9|86516.9|86536.6|86511.6|86541.9|86516.9|86534.6|86509.6|63
1632402440000|2021-09-23 13:07:20|86536.4|86511.4|86535.7|86510.7|86536.4|86511.4|86530.7|86505.7|57
1632402450000|2021-09-23 13:07:30|86533.7|86508.7|86530.6|86505.6|86533.7|86508.7|86524.7|86499.7|66
1632402460000|2021-09-23 13:07:40|86530.9|86505.9|86531.3|86506.3|86532.7|86507.7|86530.5|86505.5|44
1632402470000|2021-09-23 13:07:50|86531.1|86506.1|86532.5|86507.5|86534|86509|86530.2|86505.2|49
1632402480000|2021-09-23 13:08:00|86532.4|86507.4|86532.7|86507.7|86533.6|86508.6|86529.4|86504.4|55
1632402490000|2021-09-23 13:08:10|86532|86507|86534.8|86509.8|86540.8|86515.8|86529.9|86504.9|55
1632402500000|2021-09-23 13:08:20|86534.9|86509.9|86537.2|86512.2|86538.3|86513.3|86533.8|86508.8|48
1632402510000|2021-09-23 13:08:30|86537.1|86512.1|86539.1|86514.1|86542.1|86517.1|86537.1|86512.1|57
1632402520000|2021-09-23 13:08:40|86539.2|86514.2|86542|86517|86545.6|86520.6|86539|86514|46
1632402530000|2021-09-23 13:08:50|86542.1|86517.1|86541|86516|86543.8|86518.8|86540.9|86515.9|47
1632402540000|2021-09-23 13:09:00|86541.3|86516.3|86546.7|86521.7|86546.7|86521.7|86540.9|86515.9|61
1632402550000|2021-09-23 13:09:10|86546.6|86521.6|86543.5|86518.5|86546.6|86521.6|86542|86517|53
1632402560000|2021-09-23 13:09:20|86543|86518|86521.1|86496.1|86543|86518|86516.5|86491.5|58
1632402570000|2021-09-23 13:09:30|86521.9|86496.9|86513|86488|86521.9|86496.9|86512.2|86487.2|44
1632402580000|2021-09-23 13:09:40|86512.2|86487.2|86507|86482|86512.2|86487.2|86506.7|86481.7|48
1632402590000|2021-09-23 13:09:50|86506.7|86481.7|86507.4|86482.4|86508.2|86483.2|86503.5|86478.5|50
1632402600000|2021-09-23 13:10:00|86507.2|86482.2|86510.9|86485.9|86510.9|86485.9|86505.2|86480.2|56
1632402610000|2021-09-23 13:10:10|86511.1|86486.1|86511|86486|86515|86490|86509.9|86484.9|53
1632402620000|2021-09-23 13:10:20|86510.8|86485.8|86507.5|86482.5|86513.8|86488.8|86506.9|86481.9|53
1632402630000|2021-09-23 13:10:30|86507.8|86482.8|86518.3|86468.3|86521.5|86482.8|86501.4|86467|55
1632402640000|2021-09-23 13:10:40|86517.9|86467.9|86514.6|86489.6|86522.2|86489.9|86506.3|86467.9|54
1632402650000|2021-09-23 13:10:50|86513.7|86488.7|86516.8|86491.8|86527.5|86492.5|86511.3|86476.2|50
1632402660000|2021-09-23 13:11:00|86517.1|86492.1|86516.2|86491.2|86524|86499|86514.1|86489.1|66
1632402670000|2021-09-23 13:11:10|86516.1|86491.1|86518.4|86493.4|86519.2|86494.2|86516.1|86491.1|56
1632402680000|2021-09-23 13:11:20|86518.3|86493.3|86520.8|86495.8|86530.5|86495.8|86514.1|86480.5|44
1632402690000|2021-09-23 13:11:30|86519.9|86494.9|86518.7|86493.7|86521.7|86496.7|86514.9|86489.9|60
1632402700000|2021-09-23 13:11:40|86518.4|86493.4|86519.1|86494.1|86519.2|86494.2|86516.5|86491.5|41
1632402710000|2021-09-23 13:11:50|86519.3|86494.3|86530|86505|86535.3|86506.6|86513.5|86485.3|54
1632402720000|2021-09-23 13:12:00|86530.1|86505.1|86550.4|86500.4|86552.9|86513.8|86530.1|86495|59
1632402730000|2021-09-23 13:12:10|86550.3|86500.3|86562.7|86512.7|86564.1|86525.4|86534.1|86494.8|61
1632402740000|2021-09-23 13:12:20|86563.6|86513.6|86561.5|86511.5|86570.9|86524.8|86548.3|86510.5|57
1632402750000|2021-09-23 13:12:30|86547.1|86522.1|86548.5|86523.5|86549.2|86524.2|86545.5|86520.5|53
1632402760000|2021-09-23 13:12:40|86548.3|86523.3|86565.7|86515.7|86565.7|86528.6|86547.9|86510.1|57
1632402770000|2021-09-23 13:12:50|86566.7|86516.7|86546.6|86521.6|86566.7|86528.3|86544.9|86515.5|64
1632402780000|2021-09-23 13:13:00|86546.4|86521.4|86547.4|86522.4|86547.8|86522.8|86539.9|86514.9|54
1632402790000|2021-09-23 13:13:10|86547.7|86522.7|86546.7|86521.7|86553.1|86528.1|86545.9|86520.9|50
1632402800000|2021-09-23 13:13:20|86547.1|86522.1|86539.4|86514.4|86547.5|86522.5|86538.5|86513.5|51
1632402810000|2021-09-23 13:13:30|86539.1|86514.1|86533.6|86508.6|86540|86515|86533.4|86508.4|47
1632402820000|2021-09-23 13:13:40|86533.3|86508.3|86531.6|86506.6|86551.1|86513.8|86531.6|86499.7|44
1632402830000|2021-09-23 13:13:50|86532.4|86507.4|86531.1|86506.1|86536.8|86511.8|86530.9|86505.9|40
1632402840000|2021-09-23 13:14:00|86530.9|86505.9|86530.7|86505.7|86542.2|86513.7|86527.1|86489.6|53
1632402850000|2021-09-23 13:14:10|86544.5|86494.5|86534.1|86509.1|86544.5|86509.1|86530.4|86494.5|42
1632402860000|2021-09-23 13:14:20|86535.3|86510.3|86539|86514|86540.3|86515.3|86534.6|86509.6|52
1632402870000|2021-09-23 13:14:30|86538.3|86513.3|86536.4|86511.4|86539.6|86514.6|86535.8|86510.8|44
1632402880000|2021-09-23 13:14:40|86537.1|86512.1|86537.3|86512.3|86539|86514|86537|86512|25
1632402890000|2021-09-23 13:14:50|86537.1|86512.1|86529.7|86504.7|86537.5|86512.5|86529.7|86504.7|57
1632402900000|2021-09-23 13:15:00|86529.6|86504.6|86530.7|86505.7|86532|86507|86528.8|86503.8|52
1632402910000|2021-09-23 13:15:10|86531.2|86506.2|86530.3|86505.3|86534.9|86509.9|86529.5|86504.5|55
1632402920000|2021-09-23 13:15:20|86529.5|86504.5|86526.1|86501.1|86530.5|86505.5|86524.4|86499.4|40
1632402930000|2021-09-23 13:15:30|86525.1|86500.1|86531.3|86506.3|86532.1|86507.1|86523.8|86498.8|56
1632402940000|2021-09-23 13:15:40|86530.7|86505.7|86525.4|86500.4|86530.7|86505.7|86525.4|86500.4|42
1632402950000|2021-09-23 13:15:50|86525.7|86500.7|86524.4|86499.4|86527.2|86502.2|86524.4|86499.4|36
1632402960000|2021-09-23 13:16:00|86524.2|86499.2|86530.6|86480.6|86530.9|86499.5|86507.3|86466.8|60
1632402970000|2021-09-23 13:16:10|86531.2|86481.2|86520.8|86495.8|86532.2|86496.6|86519.5|86480|47
1632402980000|2021-09-23 13:16:20|86521|86496|86524|86499|86534.8|86500.4|86521|86484.8|39
1632402990000|2021-09-23 13:16:30|86525.1|86500.1|86523.8|86498.8|86540.2|86503|86523.4|86488.2|47
1632403000000|2021-09-23 13:16:40|86524|86499|86523|86498|86524.2|86499.2|86519.6|86494.6|46
1632403010000|2021-09-23 13:16:50|86523.2|86498.2|86524.8|86499.8|86525.4|86500.4|86522.5|86497.5|45
1632403020000|2021-09-23 13:17:00|86524.9|86499.9|86516.8|86491.8|86525.9|86500.9|86515.9|86490.9|62
1632403030000|2021-09-23 13:17:10|86516.7|86491.7|86516.9|86491.9|86518.5|86493.5|86516.5|86491.5|29
1632403040000|2021-09-23 13:17:20|86517.9|86492.9|86524.4|86499.4|86535.4|86500.4|86517.9|86484.6|46
1632403050000|2021-09-23 13:17:30|86524.1|86499.1|86527.9|86502.9|86529.2|86504.2|86522|86497|37
1632403060000|2021-09-23 13:17:40|86527.2|86502.2|86529|86504|86529|86504|86526.1|86501.1|41
1632403070000|2021-09-23 13:17:50|86528.9|86503.9|86526.7|86501.7|86529|86504|86525.9|86500.9|39
1632403080000|2021-09-23 13:18:00|86527|86502|86530.8|86505.8|86532|86507|86527|86502|37
1632403090000|2021-09-23 13:18:10|86530.6|86505.6|86531.1|86506.1|86532.2|86507.2|86530|86505|35
1632403100000|2021-09-23 13:18:20|86531.2|86506.2|86529|86504|86531.2|86506.2|86526.3|86501.3|43
1632403110000|2021-09-23 13:18:30|86529.2|86504.2|86528.9|86503.9|86530.3|86505.3|86528.4|86503.4|37
1632403120000|2021-09-23 13:18:40|86528.8|86503.8|86533.2|86508.2|86533.2|86508.2|86528.7|86503.7|36
1632403130000|2021-09-23 13:18:50|86533|86508|86536.8|86511.8|86537.5|86512.5|86533|86508|37
1632403140000|2021-09-23 13:19:00|86536.9|86511.9|86539|86514|86541.9|86516.9|86536.9|86511.9|52
1632403150000|2021-09-23 13:19:10|86539.2|86514.2|86531.4|86506.4|86539.2|86514.2|86530.9|86505.9|52
1632403160000|2021-09-23 13:19:20|86532.5|86507.5|86538.1|86513.1|86540.2|86515.2|86532.3|86507.3|49
1632403170000|2021-09-23 13:19:30|86540.3|86515.3|86538.1|86513.1|86540.7|86515.7|86537.7|86512.7|42
1632403180000|2021-09-23 13:19:40|86538.2|86513.2|86539.9|86514.9|86541|86516|86537.5|86512.5|40
1632403190000|2021-09-23 13:19:50|86539.5|86514.5|86541.2|86516.2|86541.9|86516.9|86539.2|86514.2|36
1632403200000|2021-09-23 13:20:00|86541.4|86516.4|86541.6|86516.6|86544.4|86519.4|86541.2|86516.2|49
1632403210000|2021-09-23 13:20:10|86541.3|86516.3|86544.5|86519.5|86545.3|86520.3|86539.6|86514.6|44
1632403220000|2021-09-23 13:20:20|86543.1|86518.1|86543.8|86518.8|86544.1|86519.1|86542.2|86517.2|41
1632403230000|2021-09-23 13:20:30|86543.7|86518.7|86543.9|86518.9|86557.1|86519.6|86540.9|86503.6|42
1632403240000|2021-09-23 13:20:40|86543.5|86518.5|86540|86515|86544.7|86519.7|86538.4|86513.4|50
1632403250000|2021-09-23 13:20:50|86538.9|86513.9|86536.7|86511.7|86540.9|86515.9|86534.5|86509.5|33
1632403260000|2021-09-23 13:21:00|86537.6|86512.6|86537.4|86512.4|86539|86514|86535|86510|35
1632403270000|2021-09-23 13:21:10|86537|86512|86531.8|86506.8|86538.1|86513.1|86531|86506|33
1632403280000|2021-09-23 13:21:20|86532|86507|86528.3|86503.3|86533.8|86508.8|86528.1|86503.1|39
1632403290000|2021-09-23 13:21:30|86527.3|86502.3|86517.7|86492.7|86528.2|86503.2|86517.2|86492.2|46
1632403300000|2021-09-23 13:21:40|86517.6|86492.6|86517.9|86492.9|86519|86494|86517.5|86492.5|35
1632403310000|2021-09-23 13:21:50|86517.8|86492.8|86521.6|86496.6|86522.1|86497.1|86517.8|86492.8|33
1632403320000|2021-09-23 13:22:00|86521.4|86496.4|86525.7|86475.7|86529.7|86496.5|86516.3|86475.7|40
1632403330000|2021-09-23 13:22:10|86525.1|86475.1|86513.5|86488.5|86525.4|86490.8|86508.9|86472|46
1632403340000|2021-09-23 13:22:20|86513.7|86488.7|86505.9|86480.9|86516.1|86491.1|86505.9|86480.9|47
1632403350000|2021-09-23 13:22:30|86505.3|86480.3|86507.2|86482.2|86507.2|86482.2|86504.4|86479.4|42
1632403360000|2021-09-23 13:22:40|86507.3|86482.3|86522.5|86497.5|86532.3|86499.4|86506|86478.8|47
1632403370000|2021-09-23 13:22:50|86520.9|86495.9|86518|86493|86520.9|86495.9|86515.3|86490.3|42
1632403380000|2021-09-23 13:23:00|86519|86494|86523.6|86498.6|86525.6|86500.6|86515|86490|47
1632403390000|2021-09-23 13:23:10|86523.2|86498.2|86527.5|86502.5|86527.5|86502.5|86522.1|86497.1|38
1632403400000|2021-09-23 13:23:20|86528|86503|86526.4|86501.4|86528.4|86503.4|86525.5|86500.5|38
1632403410000|2021-09-23 13:23:30|86526.1|86501.1|86527.8|86502.8|86528.1|86503.1|86526.1|86501.1|22
1632403420000|2021-09-23 13:23:40|86528.3|86503.3|86530.8|86505.8|86531.3|86506.3|86528.3|86503.3|48
1632403430000|2021-09-23 13:23:50|86531.1|86506.1|86538.6|86513.6|86539.5|86514.5|86530.8|86505.8|44
1632403440000|2021-09-23 13:24:00|86539|86514|86537.2|86512.2|86540.5|86515.5|86537.2|86512.2|35
1632403450000|2021-09-23 13:24:10|86536.9|86511.9|86536.1|86511.1|86538.5|86513.5|86532.9|86507.9|45
1632403460000|2021-09-23 13:24:20|86536.4|86511.4|86534.2|86509.2|86537.5|86512.5|86534.2|86509.2|27
1632403470000|2021-09-23 13:24:30|86534.4|86509.4|86531.8|86506.8|86543.9|86509.8|86530.9|86493.9|28
1632403480000|2021-09-23 13:24:40|86531.7|86506.7|86527.8|86502.8|86540.2|86507.6|86527.8|86490.2|40
1632403490000|2021-09-23 13:24:50|86527.7|86502.7|86525.1|86500.1|86529.5|86504.5|86525.1|86500.1|38
1632403500000|2021-09-23 13:25:00|86526.3|86501.3|86526.5|86501.5|86527.4|86502.4|86521.7|86496.7|48
1632403510000|2021-09-23 13:25:10|86526|86501|86526.6|86501.6|86540.1|86503|86525.8|86488.8|38
1632403520000|2021-09-23 13:25:20|86526|86501|86529.7|86504.7|86529.8|86504.8|86525.9|86500.9|41
1632403530000|2021-09-23 13:25:30|86529.5|86504.5|86528.6|86503.6|86530.8|86505.8|86528.2|86503.2|28
1632403540000|2021-09-23 13:25:40|86528.8|86503.8|86528.5|86503.5|86529.3|86504.3|86527.8|86502.8|27
1632403550000|2021-09-23 13:25:50|86528.6|86503.6|86522.9|86497.9|86528.6|86503.6|86521.5|86496.5|36
1632403560000|2021-09-23 13:26:00|86522.2|86497.2|86524.5|86499.5|86525.1|86500.1|86522.2|86497.2|38
1632403570000|2021-09-23 13:26:10|86524.9|86499.9|86519.4|86494.4|86525.3|86500.3|86518.7|86493.7|32
1632403580000|2021-09-23 13:26:20|86518.9|86493.9|86519|86494|86519.9|86494.9|86518.8|86493.8|16
1632403590000|2021-09-23 13:26:30|86518.9|86493.9|86520.6|86495.6|86521.3|86496.3|86518.9|86493.9|22
1632403600000|2021-09-23 13:26:40|86520.2|86495.2|86520.5|86495.5|86521.2|86496.2|86519.4|86494.4|27
1632403610000|2021-09-23 13:26:50|86520.6|86495.6|86520.5|86495.5|86521.9|86496.9|86519.8|86494.8|26
1632403620000|2021-09-23 13:27:00|86520.4|86495.4|86523|86473|86531.8|86497|86511|86472.8|42
1632403630000|2021-09-23 13:27:10|86523.8|86473.8|86517.2|86492.2|86523.8|86493.9|86510.4|86472.7|38
1632403640000|2021-09-23 13:27:20|86516.4|86491.4|86512.4|86487.4|86517.5|86492.5|86512.1|86487.1|48
1632403650000|2021-09-23 13:27:30|86512.8|86487.8|86511.2|86486.2|86521.8|86488.9|86507.1|86471|53
1632403660000|2021-09-23 13:27:40|86511.4|86486.4|86510.5|86485.5|86511.7|86486.7|86508.9|86483.9|32
1632403670000|2021-09-23 13:27:50|86510.8|86485.8|86508.2|86483.2|86511.1|86486.1|86507.2|86482.2|36
1632403680000|2021-09-23 13:28:00|86507.2|86482.2|86510.8|86460.8|86511.4|86482.9|86497.5|86460.8|43
1632403690000|2021-09-23 13:28:10|86510.7|86460.7|86495.7|86470.7|86511.8|86472.2|86495.2|86458.9|39
1632403700000|2021-09-23 13:28:20|86495.6|86470.6|86496.5|86471.5|86505.5|86473|86492.6|86455.5|43
1632403710000|2021-09-23 13:28:30|86497.4|86472.4|86503.9|86478.9|86504.2|86479.2|86497.4|86472.4|35
1632403720000|2021-09-23 13:28:40|86504|86479|86504.6|86479.6|86504.9|86479.9|86503.6|86478.6|28
1632403730000|2021-09-23 13:28:50|86505.5|86480.5|86505.9|86480.9|86506.3|86481.3|86504.5|86479.5|23
1632403740000|2021-09-23 13:29:00|86504.1|86479.1|86504.4|86479.4|86505.9|86480.9|86504|86479|32
1632403750000|2021-09-23 13:29:10|86504.5|86479.5|86504.6|86479.6|86505.1|86480.1|86503.3|86478.3|26
1632403760000|2021-09-23 13:29:20|86504.7|86479.7|86503.6|86478.6|86504.8|86479.8|86503.6|86478.6|24
1632403770000|2021-09-23 13:29:30|86504.3|86479.3|86504|86479|86504.3|86479.3|86502|86477|27
1632403780000|2021-09-23 13:29:40|86503.1|86478.1|86504.6|86479.6|86504.6|86479.6|86503.1|86478.1|27
1632403790000|2021-09-23 13:29:50|86504.7|86479.7|86506.3|86481.3|86507.2|86482.2|86504.3|86479.3|38
1632403800000|2021-09-23 13:30:00|86506.2|86481.2|86510.6|86485.6|86517.1|86492.1|86497.5|86472.5|73
1632403810000|2021-09-23 13:30:10|86510.8|86485.8|86501.5|86476.5|86511.5|86486.5|86497.8|86472.8|65
1632403820000|2021-09-23 13:30:20|86501.7|86476.7|86495.9|86470.9|86508.3|86478.3|86494.3|86458.3|60
1632403830000|2021-09-23 13:30:30|86495.8|86470.8|86494.8|86469.8|86495.8|86470.8|86492|86467|56
1632403840000|2021-09-23 13:30:40|86495.3|86470.3|86498.8|86473.8|86506.9|86475|86490.7|86456.6|54
1632403850000|2021-09-23 13:30:50|86498.9|86473.9|86499.5|86474.5|86500.1|86475.1|86498.2|86473.2|52
1632403860000|2021-09-23 13:31:00|86499.4|86474.4|86508.4|86483.4|86520.2|86484.3|86499.4|86470.2|57
1632403870000|2021-09-23 13:31:10|86509.3|86484.3|86507|86482|86518.6|86484.7|86500.7|86462.3|53
1632403880000|2021-09-23 13:31:20|86507.9|86482.9|86496.4|86471.4|86517.6|86482.9|86494.6|86467.6|57
1632403890000|2021-09-23 13:31:30|86497.5|86472.5|86493.7|86468.7|86501.4|86476.4|86493|86468|59
1632403900000|2021-09-23 13:31:40|86494.1|86469.1|86489.3|86464.3|86494.1|86469.1|86487.6|86462.6|57
1632403910000|2021-09-23 13:31:50|86489|86464|86491.3|86466.3|86504.3|86468.4|86488.2|86454.3|53
1632403920000|2021-09-23 13:32:00|86490.5|86465.5|86490|86465|86494|86469|86487.9|86462.9|63
1632403930000|2021-09-23 13:32:10|86489.9|86464.9|86481|86456|86489.9|86464.9|86481|86456|49
1632403940000|2021-09-23 13:32:20|86480.7|86455.7|86483.5|86458.5|86483.6|86458.6|86480.7|86455.7|44
1632403950000|2021-09-23 13:32:30|86483.3|86458.3|86479.8|86454.8|86484.6|86459.6|86479.8|86454.8|47
1632403960000|2021-09-23 13:32:40|86480|86455|86470.2|86445.2|86480.6|86455.6|86469.6|86444.6|54
1632403970000|2021-09-23 13:32:50|86470.3|86445.3|86477.9|86452.9|86479.8|86454.8|86469.9|86444.9|55
1632403980000|2021-09-23 13:33:00|86475.6|86450.6|86481.3|86456.3|86485.4|86460.4|86475.6|86450.6|66
1632403990000|2021-09-23 13:33:10|86481.1|86456.1|86478.1|86453.1|86481.7|86456.7|86476.5|86451.5|49
1632404000000|2021-09-23 13:33:20|86478|86453|86478|86453|86482.6|86457.6|86478|86453|47
1632404010000|2021-09-23 13:33:30|86477.9|86452.9|86472.9|86447.9|86478|86453|86472.8|86447.8|57
1632404020000|2021-09-23 13:33:40|86473|86448|86470.7|86445.7|86473.7|86448.7|86466.9|86441.9|51
1632404030000|2021-09-23 13:33:50|86471|86446|86471.6|86446.6|86472.6|86447.6|86470.2|86445.2|41
1632404040000|2021-09-23 13:34:00|86471.8|86446.8|86474.8|86449.8|86478.8|86453.8|86471.7|86446.7|63
1632404050000|2021-09-23 13:34:10|86474.6|86449.6|86475.5|86450.5|86476.5|86451.5|86474.5|86449.5|45
1632404060000|2021-09-23 13:34:20|86475.7|86450.7|86475.7|86450.7|86477|86452|86475|86450|50
1632404070000|2021-09-23 13:34:30|86475.4|86450.4|86474|86449|86479|86454|86473.3|86448.3|49
1632404080000|2021-09-23 13:34:40|86474.4|86449.4|86478.8|86453.8|86490.4|86454.3|86473|86440.4|50
1632404090000|2021-09-23 13:34:50|86478.9|86453.9|86482.8|86457.8|86484.2|86459.2|86478.4|86453.4|45
1632404100000|2021-09-23 13:35:00|86482.7|86457.7|86484.1|86459.1|86485.8|86460.8|86480.2|86455.2|60
1632404110000|2021-09-23 13:35:10|86483.4|86458.4|86478.4|86453.4|86485|86460|86477.6|86452.6|55
1632404120000|2021-09-23 13:35:20|86479.1|86454.1|86481.8|86456.8|86482|86457|86477.9|86452.9|38
1632404130000|2021-09-23 13:35:30|86481.9|86456.9|86493.7|86468.7|86493.7|86468.7|86480.4|86455.4|52
1632404140000|2021-09-23 13:35:40|86492.2|86467.2|86490.6|86465.6|86509|86472.3|86489.2|86456.8|54
1632404150000|2021-09-23 13:35:50|86490.7|86465.7|86491.7|86466.7|86493.3|86468.3|86487.9|86462.9|56
1632404160000|2021-09-23 13:36:00|86490.9|86465.9|86491.7|86466.7|86493.4|86468.4|86487.2|86462.2|51
1632404170000|2021-09-23 13:36:10|86490.9|86465.9|86494.5|86469.5|86494.6|86469.6|86490.9|86465.9|43
1632404180000|2021-09-23 13:36:20|86494.2|86469.2|86492.5|86467.5|86495.8|86470.8|86490.3|86465.3|50
1632404190000|2021-09-23 13:36:30|86492.3|86467.3|86493.3|86468.3|86494.7|86469.7|86491.5|86466.5|50
1632404200000|2021-09-23 13:36:40|86494.7|86469.7|86494|86469|86497.3|86472.3|86492.6|86467.6|51
1632404210000|2021-09-23 13:36:50|86494.2|86469.2|86500.1|86475.1|86503.8|86478.8|86494.2|86469.2|50
1632404220000|2021-09-23 13:37:00|86500.2|86475.2|86496.6|86471.6|86500.5|86475.5|86495.9|86470.9|48
1632404230000|2021-09-23 13:37:10|86495.5|86470.5|86491.3|86466.3|86502.1|86470.5|86487.1|86452|56
1632404240000|2021-09-23 13:37:20|86502|86452|86486.2|86461.2|86502|86464|86484.2|86451.3|58
1632404250000|2021-09-23 13:37:30|86485.7|86460.7|86472.6|86447.6|86485.8|86460.8|86471.9|86446.9|59
1632404260000|2021-09-23 13:37:40|86472.2|86447.2|86474.3|86449.3|86475.3|86450.3|86469.3|86444.3|50
1632404270000|2021-09-23 13:37:50|86474.1|86449.1|86476.8|86451.8|86489|86452.5|86473.5|86438.2|34
1632404280000|2021-09-23 13:38:00|86476.9|86451.9|86471.8|86446.8|86479|86454|86471.8|86446.8|43
1632404290000|2021-09-23 13:38:10|86470.8|86445.8|86477.3|86427.3|86478.9|86446.7|86466.4|86427.1|60
1632404300000|2021-09-23 13:38:20|86478.1|86428.1|86475.7|86425.7|86478.1|86445.1|86464.3|86424.3|47
1632404310000|2021-09-23 13:38:30|86462.7|86437.7|86463.3|86438.3|86465.7|86440.7|86462.7|86437.7|51
1632404320000|2021-09-23 13:38:40|86463.4|86438.4|86466.6|86441.6|86467.6|86442.6|86463.4|86438.4|61
1632404330000|2021-09-23 13:38:50|86466.7|86441.7|86471.5|86446.5|86471.8|86446.8|86466.4|86441.4|42
1632404340000|2021-09-23 13:39:00|86471.6|86446.6|86465.2|86440.2|86471.6|86446.6|86464.2|86439.2|57
1632404350000|2021-09-23 13:39:10|86465.4|86440.4|86463.8|86438.8|86466.4|86441.4|86462.8|86437.8|47
1632404360000|2021-09-23 13:39:20|86464.2|86439.2|86463.7|86438.7|86464.3|86439.3|86462|86437|41
1632404370000|2021-09-23 13:39:30|86463.5|86438.5|86463.2|86438.2|86473.7|86438.6|86459.6|86423.4|40
1632404380000|2021-09-23 13:39:40|86462.4|86437.4|86460.2|86435.2|86462.7|86437.7|86459.8|86434.8|44
1632404390000|2021-09-23 13:39:50|86460.3|86435.3|86452.2|86427.2|86465.3|86435.3|86452.2|86415.3|57
1632404400000|2021-09-23 13:40:00|86452.5|86427.5|86460|86435|86460|86435|86451.8|86426.8|61
1632404410000|2021-09-23 13:40:10|86460.2|86435.2|86451.7|86426.7|86460.9|86435.9|86451.7|86426.7|53
1632404420000|2021-09-23 13:40:20|86452.7|86427.7|86451.7|86426.7|86455|86430|86451|86426|54
1632404430000|2021-09-23 13:40:30|86451.1|86426.1|86449|86424|86463.7|86427.6|86449|86413.7|50
1632404440000|2021-09-23 13:40:40|86448.2|86423.2|86449.4|86424.4|86449.7|86424.7|86446.7|86421.7|49
1632404450000|2021-09-23 13:40:50|86449.3|86424.3|86447.9|86422.9|86451.7|86426.7|86447.7|86422.7|48
1632404460000|2021-09-23 13:41:00|86448.2|86423.2|86443.7|86418.7|86448.5|86423.5|86442.5|86417.5|51
1632404470000|2021-09-23 13:41:10|86443.2|86418.2|86437.2|86412.2|86443.2|86418.2|86435.3|86410.3|65
1632404480000|2021-09-23 13:41:20|86438.1|86413.1|86434.8|86409.8|86443|86418|86432.9|86407.9|60
1632404490000|2021-09-23 13:41:30|86435.3|86410.3|86441.8|86416.8|86453.9|86418.4|86435.3|86398.6|51
1632404500000|2021-09-23 13:41:40|86442.4|86417.4|86439.2|86414.2|86443.8|86418.8|86436.9|86411.9|56
1632404510000|2021-09-23 13:41:50|86439.7|86414.7|86439|86414|86441.3|86416.3|86438.6|86413.6|47
1632404520000|2021-09-23 13:42:00|86438.9|86413.9|86442.1|86417.1|86443.9|86418.9|86438.4|86413.4|60
1632404530000|2021-09-23 13:42:10|86442.3|86417.3|86442.7|86417.7|86444.7|86419.7|86439.6|86414.6|52
1632404540000|2021-09-23 13:42:20|86442.1|86417.1|86443.1|86418.1|86444.6|86419.6|86440.2|86415.2|49
1632404550000|2021-09-23 13:42:30|86444.4|86419.4|86441.5|86416.5|86444.4|86419.4|86439.3|86414.3|54
1632404560000|2021-09-23 13:42:40|86441.6|86416.6|86440.5|86415.5|86444.4|86419.4|86440.1|86415.1|42
1632404570000|2021-09-23 13:42:50|86440.2|86415.2|86441.7|86416.7|86441.7|86416.7|86440.1|86415.1|37
1632404580000|2021-09-23 13:43:00|86443.7|86418.7|86429.6|86404.6|86443.7|86418.7|86428|86403|62
1632404590000|2021-09-23 13:43:10|86429.9|86404.9|86428|86403|86440.5|86406.1|86427.9|86390|52
1632404600000|2021-09-23 13:43:20|86427.6|86402.6|86427.1|86402.1|86428.6|86403.6|86425.9|86400.9|54
1632404610000|2021-09-23 13:43:30|86425.9|86400.9|86425.9|86375.9|86437.9|86400.9|86414.5|86374.7|58
1632404620000|2021-09-23 13:43:40|86425.5|86375.5|86410.9|86385.9|86425.7|86388.7|86406.9|86370.7|58
1632404630000|2021-09-23 13:43:50|86410.4|86385.4|86410.3|86385.3|86424.3|86385.9|86409.3|86371.7|47
1632404640000|2021-09-23 13:44:00|86410|86385|86424.5|86374.5|86428.2|86391|86409.4|86372.2|64
1632404650000|2021-09-23 13:44:10|86424.1|86374.1|86411.9|86386.9|86428.3|86392.3|86411.7|86372.6|54
1632404660000|2021-09-23 13:44:20|86411.4|86386.4|86424|86374|86425.7|86386.4|86409.8|86370.5|37
1632404670000|2021-09-23 13:44:30|86424.1|86374.1|86410|86385|86425.2|86385.3|86410|86372.5|41
1632404680000|2021-09-23 13:44:40|86410.9|86385.9|86409.8|86384.8|86425.2|86385.9|86408.9|86370.7|57
1632404690000|2021-09-23 13:44:50|86421.5|86371.5|86424.4|86374.4|86425.2|86375.2|86420.8|86370.8|54
1632404700000|2021-09-23 13:45:00|86423.9|86373.9|86426.7|86376.7|86428|86378|86423.7|86373.7|58
1632404710000|2021-09-23 13:45:10|86427.2|86377.2|86405.5|86380.5|86428.3|86386.9|86401.5|86365.3|57
1632404720000|2021-09-23 13:45:20|86405.8|86380.8|86391.9|86366.9|86413.9|86382|86390.2|86358.9|58
1632404730000|2021-09-23 13:45:30|86392.1|86367.1|86390.1|86365.1|86393.2|86368.2|86386.7|86361.7|56
1632404740000|2021-09-23 13:45:40|86390.5|86365.5|86392.8|86367.8|86393.2|86368.2|86388.9|86363.9|50
1632404750000|2021-09-23 13:45:50|86392.3|86367.3|86391.4|86366.4|86393|86368|86390.6|86365.6|35
1632404760000|2021-09-23 13:46:00|86391.7|86366.7|86389|86364|86392.4|86367.4|86387.1|86362.1|58
1632404770000|2021-09-23 13:46:10|86388.8|86363.8|86386.2|86361.2|86388.8|86363.8|86383.4|86358.4|48
1632404780000|2021-09-23 13:46:20|86386|86361|86390.1|86365.1|86393.7|86368.7|86385|86360|61
1632404790000|2021-09-23 13:46:30|86390.2|86365.2|86387.5|86362.5|86393.7|86368.7|86387.4|86362.4|57
1632404800000|2021-09-23 13:46:40|86387.3|86362.3|86384.4|86359.4|86387.5|86362.5|86381.9|86356.9|57
1632404810000|2021-09-23 13:46:50|86384.6|86359.6|86384.1|86359.1|86385.7|86360.7|86382.3|86357.3|54
1632404820000|2021-09-23 13:47:00|86384.4|86359.4|86381.4|86356.4|86384.7|86359.7|86380.3|86355.3|57
1632404830000|2021-09-23 13:47:10|86381.6|86356.6|86370.3|86345.3|86381.8|86356.8|86368.7|86343.7|68
1632404840000|2021-09-23 13:47:20|86370.1|86345.1|86370.7|86345.7|86371.4|86346.4|86367.7|86342.7|59
1632404850000|2021-09-23 13:47:30|86370.9|86345.9|86381.6|86331.6|86383|86346.5|86369.3|86331.2|50
1632404860000|2021-09-23 13:47:40|86384.4|86334.4|86372.8|86347.8|86388.5|86351.1|86369.1|86332.1|60
1632404870000|2021-09-23 13:47:50|86372.3|86347.3|86385.2|86335.2|86388.3|86349.4|86371.9|86334.8|61
1632404880000|2021-09-23 13:48:00|86374.8|86349.8|86378.9|86353.9|86387.7|86354.3|86370.5|86333.6|63
1632404890000|2021-09-23 13:48:10|86378.8|86353.8|86379.1|86354.1|86382.2|86357.2|86378.7|86353.7|64
1632404900000|2021-09-23 13:48:20|86379.2|86354.2|86411|86361|86413.5|86365.4|86377.9|86352.9|68
1632404910000|2021-09-23 13:48:30|86410|86360|86414.5|86364.5|86418.6|86368.6|86409.5|86359.5|54
1632404920000|2021-09-23 13:48:40|86414.9|86364.9|86413.9|86363.9|86416|86366|86412.9|86362.9|49
1632404930000|2021-09-23 13:48:50|86414|86364|86412|86362|86414|86364|86407.4|86357.4|62
1632404940000|2021-09-23 13:49:00|86412.1|86362.1|86419.9|86369.9|86421.5|86384.2|86405.3|86362|52
1632404950000|2021-09-23 13:49:10|86420.7|86370.7|86411.2|86386.2|86423.1|86386.3|86409.4|86369.5|48
1632404960000|2021-09-23 13:49:20|86411.4|86386.4|86433.4|86383.4|86442.4|86399|86411.4|86382.7|58
1632404970000|2021-09-23 13:49:30|86433|86383|86421.8|86371.8|86433.9|86397|86416.8|86371.4|59
1632404980000|2021-09-23 13:49:40|86421.5|86371.5|86420.6|86370.6|86423.8|86373.8|86420.3|86370.3|46
1632404990000|2021-09-23 13:49:50|86420.5|86370.5|86421.9|86371.9|86423.5|86385|86408.3|86370.2|41
1632405000000|2021-09-23 13:50:00|86421.5|86371.5|86416|86366|86421.5|86371.5|86415.1|86365.1|54
1632405010000|2021-09-23 13:50:10|86415.8|86365.8|86411.4|86361.4|86415.8|86365.8|86403.1|86353.1|60
1632405020000|2021-09-23 13:50:20|86410.5|86360.5|86398.6|86348.6|86410.5|86360.5|86398.2|86348.2|59
1632405030000|2021-09-23 13:50:30|86399.3|86349.3|86400.3|86350.3|86403.2|86366.4|86391.4|86347.4|48
1632405040000|2021-09-23 13:50:40|86399.7|86349.7|86396.6|86346.6|86399.9|86349.9|86394.6|86344.6|57
1632405050000|2021-09-23 13:50:50|86396.4|86346.4|86399.7|86349.7|86400.9|86361.3|86383.4|86343|63
1632405060000|2021-09-23 13:51:00|86400.2|86350.2|86402|86352|86406|86363.8|86387.1|86349.5|70
1632405070000|2021-09-23 13:51:10|86406.5|86356.5|86413.1|86363.1|86413.3|86372|86395.5|86356.3|60
1632405080000|2021-09-23 13:51:20|86413|86363|86422.6|86372.6|86422.6|86372.6|86413|86363|54
1632405090000|2021-09-23 13:51:30|86422.3|86372.3|86421.3|86371.3|86422.3|86372.3|86420.1|86370.1|36
1632405100000|2021-09-23 13:51:40|86422.2|86372.2|86426.7|86376.7|86431.3|86390|86413.5|86372.2|64
1632405110000|2021-09-23 13:51:50|86426.9|86376.9|86427.6|86377.6|86431.6|86381.6|86423.3|86373.3|57
1632405120000|2021-09-23 13:52:00|86428.7|86378.7|86423.8|86373.8|86428.7|86378.7|86420|86370|48
1632405130000|2021-09-23 13:52:10|86423.6|86373.6|86420.7|86370.7|86423.7|86373.7|86414.9|86364.9|58
1632405140000|2021-09-23 13:52:20|86421.1|86371.1|86412.7|86362.7|86421.6|86371.6|86412.2|86362.2|54
1632405150000|2021-09-23 13:52:30|86412.4|86362.4|86412.4|86362.4|86414.4|86377.7|86402.2|86362.1|45
1632405160000|2021-09-23 13:52:40|86412.8|86362.8|86403.2|86353.2|86412.8|86362.8|86401.7|86351.7|56
1632405170000|2021-09-23 13:52:50|86405.3|86355.3|86397.8|86347.8|86405.6|86355.6|86397.4|86347.4|54
1632405180000|2021-09-23 13:53:00|86397.6|86347.6|86405.1|86355.1|86405.4|86355.4|86397.6|86347.6|51
1632405190000|2021-09-23 13:53:10|86405.3|86355.3|86412.7|86362.7|86413.4|86374.7|86395.9|86355.3|48
1632405200000|2021-09-23 13:53:20|86413.8|86363.8|86418.9|86368.9|86422.2|86372.2|86413.8|86363.8|53
1632405210000|2021-09-23 13:53:30|86418.6|86368.6|86423.2|86373.2|86423.2|86373.2|86418.2|86368.2|43
1632405220000|2021-09-23 13:53:40|86422.8|86372.8|86402.8|86377.8|86423.5|86378.2|86402.8|86364.3|51
1632405230000|2021-09-23 13:53:50|86403.8|86378.8|86405.4|86380.4|86420.6|86382.8|86402.8|86365.2|62
1632405240000|2021-09-23 13:54:00|86405|86380|86415.1|86365.1|86418.3|86381.1|86404.2|86365|53
1632405250000|2021-09-23 13:54:10|86415.3|86365.3|86413.5|86363.5|86417.1|86380|86398.4|86362.2|53
1632405260000|2021-09-23 13:54:20|86413.4|86363.4|86411.9|86361.9|86417.2|86367.2|86410.6|86360.6|56
1632405270000|2021-09-23 13:54:30|86412.1|86362.1|86404.5|86379.5|86414.3|86379.5|86402.1|86362.1|41
1632405280000|2021-09-23 13:54:40|86405.4|86380.4|86409.3|86384.3|86421.9|86385.7|86404.5|86371.9|49
1632405290000|2021-09-23 13:54:50|86409|86384|86406.2|86381.2|86409.4|86384.4|86405.6|86380.6|33
1632405300000|2021-09-23 13:55:00|86408.5|86383.5|86408.3|86383.3|86412|86387|86408.2|86383.2|48
1632405310000|2021-09-23 13:55:10|86408.4|86383.4|86408.4|86383.4|86410|86385|86408.1|86383.1|44
1632405320000|2021-09-23 13:55:20|86408.7|86383.7|86408.1|86383.1|86411.3|86386.3|86407.9|86382.9|44
1632405330000|2021-09-23 13:55:30|86408.5|86383.5|86406.5|86381.5|86421.1|86384.5|86405.2|86367.1|44
1632405340000|2021-09-23 13:55:40|86417.8|86367.8|86405.4|86380.4|86419.3|86380.5|86400.7|86365.2|55
1632405350000|2021-09-23 13:55:50|86405.8|86380.8|86402.7|86377.7|86406.3|86381.3|86402.7|86377.7|51
1632405360000|2021-09-23 13:56:00|86415.2|86365.2|86411.6|86361.6|86415.3|86375.6|86395|86360.1|52
1632405370000|2021-09-23 13:56:10|86412|86362|86409.5|86359.5|86413|86379.6|86397.9|86359|58
1632405380000|2021-09-23 13:56:20|86409|86359|86410.5|86360.5|86411.2|86361.2|86408.6|86358.6|49
1632405390000|2021-09-23 13:56:30|86410.7|86360.7|86412.3|86362.3|86412.3|86362.3|86408.1|86358.1|42
1632405400000|2021-09-23 13:56:40|86411.7|86361.7|86410|86360|86413.9|86377.1|86398.3|86358.9|53
1632405410000|2021-09-23 13:56:50|86409.8|86359.8|86410.4|86360.4|86411.8|86361.8|86409.7|86359.7|34
1632405420000|2021-09-23 13:57:00|86409.8|86359.8|86409.1|86359.1|86410.5|86360.5|86408.3|86358.3|55
1632405430000|2021-09-23 13:57:10|86409|86359|86400.8|86350.8|86409|86359|86400.5|86350.5|59
1632405440000|2021-09-23 13:57:20|86401|86351|86401.8|86351.8|86403|86353|86400.1|86350.1|44
1632405450000|2021-09-23 13:57:30|86401.7|86351.7|86403.4|86353.4|86403.5|86353.5|86398.7|86348.7|58
1632405460000|2021-09-23 13:57:40|86403|86353|86402.1|86352.1|86406.3|86356.3|86401.9|86351.9|56
1632405470000|2021-09-23 13:57:50|86401.8|86351.8|86399.6|86349.6|86402.6|86352.6|86398.6|86348.6|49
1632405480000|2021-09-23 13:58:00|86399.8|86349.8|86402.1|86352.1|86402.8|86352.8|86399.4|86349.4|45
1632405490000|2021-09-23 13:58:10|86402.3|86352.3|86407.3|86357.3|86407.8|86369.6|86394.6|86351.8|60
1632405500000|2021-09-23 13:58:20|86407.4|86357.4|86406.5|86356.5|86411.3|86361.3|86406.5|86356.5|59
1632405510000|2021-09-23 13:58:30|86406.8|86356.8|86403.2|86353.2|86406.8|86356.8|86403.2|86353.2|50
1632405520000|2021-09-23 13:58:40|86403.3|86353.3|86403.2|86353.2|86403.7|86353.7|86399.7|86349.7|52
1632405530000|2021-09-23 13:58:50|86403.5|86353.5|86395.3|86345.3|86403.6|86353.6|86395.2|86345.2|42
1632405540000|2021-09-23 13:59:00|86395.1|86345.1|86396.3|86346.3|86397.1|86347.1|86394.8|86344.8|44
1632405550000|2021-09-23 13:59:10|86396|86346|86394.9|86344.9|86396.1|86357.6|86380.7|86343.8|48
1632405560000|2021-09-23 13:59:20|86394.4|86344.4|86382.7|86357.7|86394.4|86357.7|86379.7|86342.8|47
1632405570000|2021-09-23 13:59:30|86382.8|86357.8|86380.5|86355.5|86382.8|86357.8|86380.2|86355.2|34
1632405580000|2021-09-23 13:59:40|86380.6|86355.6|86381.2|86356.2|86382.1|86357.1|86380.2|86355.2|31
1632405590000|2021-09-23 13:59:50|86393.2|86343.2|86395.2|86345.2|86397.1|86347.1|86392.2|86342.2|53
1632405600000|2021-09-23 14:00:00|86394.9|86344.9|86401.8|86351.8|86401.9|86351.9|86394.9|86344.9|52
1632405610000|2021-09-23 14:00:10|86399.7|86349.7|86398.1|86348.1|86400.9|86350.9|86396.2|86346.2|62
1632405620000|2021-09-23 14:00:20|86397.9|86347.9|86399.4|86349.4|86402.6|86352.6|86396.1|86346.1|60
1632405630000|2021-09-23 14:00:30|86398.3|86348.3|86397.7|86347.7|86406|86356|86397.4|86347.4|58
1632405640000|2021-09-23 14:00:40|86397.5|86347.5|86389.8|86339.8|86398.8|86348.8|86389.8|86339.8|56
1632405650000|2021-09-23 14:00:50|86390|86340|86397.6|86347.6|86398|86348|86390|86340|56
1632405660000|2021-09-23 14:01:00|86396.7|86346.7|86392.2|86342.2|86397.8|86347.8|86390.8|86340.8|56
1632405670000|2021-09-23 14:01:10|86391.7|86341.7|86389.1|86339.1|86392|86342|86388.9|86338.9|45
1632405680000|2021-09-23 14:01:20|86389.3|86339.3|86376.5|86351.5|86392.2|86352.9|86375.9|86337|53
1632405690000|2021-09-23 14:01:30|86377.8|86352.8|86389.7|86339.7|86393.2|86352.8|86377.8|86337.8|58
1632405700000|2021-09-23 14:01:40|86389.1|86339.1|86375.2|86350.2|86389.7|86352.8|86375.2|86338.7|46
1632405710000|2021-09-23 14:01:50|86375|86350|86373.7|86348.7|86375|86350|86371.9|86346.9|23
1632405720000|2021-09-23 14:02:00|86374|86349|86376.6|86351.6|86389.4|86352.9|86373.3|86335.7|50
1632405730000|2021-09-23 14:02:10|86376.4|86351.4|86384.9|86334.9|86389.9|86352.6|86374.6|86334.6|63
1632405740000|2021-09-23 14:02:20|86384.5|86334.5|86379.2|86329.2|86384.8|86334.8|86378.2|86328.2|60
1632405750000|2021-09-23 14:02:30|86378.9|86328.9|86378.4|86328.4|86380.2|86330.2|86377|86327|50
1632405760000|2021-09-23 14:02:40|86378.9|86328.9|86371.3|86321.3|86380.3|86335.3|86357.9|86320.6|56
1632405770000|2021-09-23 14:02:50|86371.7|86321.7|86356.8|86331.8|86371.7|86332.6|86354.5|86316.1|62
1632405780000|2021-09-23 14:03:00|86355.2|86330.2|86347.8|86297.8|86362.6|86330.2|86336.4|86297.3|65
1632405790000|2021-09-23 14:03:10|86347.2|86297.2|86326.8|86276.8|86348.3|86298.3|86325.1|86275.1|67
1632405800000|2021-09-23 14:03:20|86325.8|86275.8|86325.2|86275.2|86327.5|86277.5|86320.2|86270.2|63
1632405810000|2021-09-23 14:03:30|86324.4|86274.4|86326.5|86276.5|86328.5|86278.5|86324.4|86274.4|45
1632405820000|2021-09-23 14:03:40|86326.9|86276.9|86328.1|86278.1|86329.2|86279.2|86326.6|86276.6|55
1632405830000|2021-09-23 14:03:50|86328.3|86278.3|86325.5|86275.5|86329.6|86279.6|86323.6|86273.6|53
1632405840000|2021-09-23 14:04:00|86324.9|86274.9|86316|86266|86324.9|86285.2|86307.6|86261|66
1632405850000|2021-09-23 14:04:10|86316.1|86266.1|86303.1|86253.1|86326.2|86276.2|86294.1|86251.9|72
1632405860000|2021-09-23 14:04:20|86302.8|86252.8|86304.4|86254.4|86307.7|86257.7|86301.5|86251.5|69
1632405870000|2021-09-23 14:04:30|86304.8|86254.8|86306.1|86256.1|86306.5|86256.5|86303.6|86253.6|53
1632405880000|2021-09-23 14:04:40|86306.3|86256.3|86312.8|86262.8|86314.5|86264.5|86306.3|86256.3|59
1632405890000|2021-09-23 14:04:50|86312.2|86262.2|86327.1|86277.1|86327.6|86277.6|86312.2|86262.2|60
1632405900000|2021-09-23 14:05:00|86328.1|86278.1|86321.3|86271.3|86330.4|86280.4|86321.3|86271.3|62
1632405910000|2021-09-23 14:05:10|86320.4|86270.4|86320.4|86270.4|86322.3|86285.2|86307.4|86269.8|57
1632405920000|2021-09-23 14:05:20|86320.8|86270.8|86323.9|86273.9|86325.5|86286.8|86305.7|86270.4|43
1632405930000|2021-09-23 14:05:30|86323.6|86273.6|86333.8|86283.8|86336.3|86286.3|86323|86273|57
1632405940000|2021-09-23 14:05:40|86334.2|86284.2|86334.6|86284.6|86337.2|86287.2|86330.2|86280.2|55
1632405950000|2021-09-23 14:05:50|86333.9|86283.9|86335.1|86285.1|86339.6|86298.4|86320.8|86283.8|61
1632405960000|2021-09-23 14:06:00|86335.6|86285.6|86337.2|86287.2|86338.1|86288.1|86335.1|86285.1|54
1632405970000|2021-09-23 14:06:10|86337.5|86287.5|86336.9|86286.9|86337.8|86287.8|86334.5|86284.5|59
1632405980000|2021-09-23 14:06:20|86336.8|86286.8|86323.7|86298.7|86342.5|86299.4|86321.6|86286.8|40
1632405990000|2021-09-23 14:06:30|86323.1|86298.1|86330.7|86280.7|86339|86300.1|86319.5|86274.3|51
1632406000000|2021-09-23 14:06:40|86330.5|86280.5|86339.2|86289.2|86340.6|86290.6|86330.5|86280.5|52
1632406010000|2021-09-23 14:06:50|86340.7|86290.7|86336.2|86286.2|86340.7|86299.8|86323.5|86285.4|35
1632406020000|2021-09-23 14:07:00|86335.8|86285.8|86317.7|86267.7|86336.7|86297.4|86311|86267.2|39
1632406030000|2021-09-23 14:07:10|86318|86268|86310.3|86260.3|86318|86268|86309.3|86259.3|52
1632406040000|2021-09-23 14:07:20|86310|86260|86311.3|86261.3|86313.1|86263.1|86309.5|86259.5|43
1632406050000|2021-09-23 14:07:30|86311|86261|86308.7|86258.7|86311.6|86261.6|86308.2|86258.2|44
1632406060000|2021-09-23 14:07:40|86309.3|86259.3|86307.8|86257.8|86309.5|86259.5|86301.3|86251.3|49
1632406070000|2021-09-23 14:07:50|86307.6|86257.6|86301.7|86251.7|86307.6|86257.6|86300|86250|57
1632406080000|2021-09-23 14:08:00|86302.1|86252.1|86304.9|86254.9|86305.1|86255.1|86296.5|86246.5|63
1632406090000|2021-09-23 14:08:10|86305|86255|86318.1|86268.1|86319.4|86269.4|86304.6|86254.6|55
1632406100000|2021-09-23 14:08:20|86317.6|86267.6|86294.6|86269.6|86317.6|86271.6|86294|86258.1|54
1632406110000|2021-09-23 14:08:30|86294.5|86269.5|86305.3|86255.3|86312.2|86273.5|86293.9|86253.8|53
1632406120000|2021-09-23 14:08:40|86304.7|86254.7|86310.2|86260.2|86310.4|86260.4|86304.4|86254.4|62
1632406130000|2021-09-23 14:08:50|86310.4|86260.4|86311.4|86261.4|86312.9|86262.9|86310.3|86260.3|48
1632406140000|2021-09-23 14:09:00|86311.3|86261.3|86313.1|86263.1|86313.6|86274.6|86298.6|86260|52
1632406150000|2021-09-23 14:09:10|86313.3|86263.3|86308.2|86258.2|86313.5|86263.5|86308|86258|51
1632406160000|2021-09-23 14:09:20|86307.5|86257.5|86309.3|86259.3|86309.7|86259.7|86307.3|86257.3|52
1632406170000|2021-09-23 14:09:30|86308.7|86258.7|86306.8|86256.8|86308.9|86258.9|86305.1|86255.1|49
1632406180000|2021-09-23 14:09:40|86306.9|86256.9|86304.7|86254.7|86306.9|86256.9|86304.2|86254.2|34
1632406190000|2021-09-23 14:09:50|86305|86255|86290.1|86265.1|86306.6|86267.3|86290.1|86253.3|34
1632406200000|2021-09-23 14:10:00|86302|86252|86299.7|86249.7|86303.1|86262.9|86287.8|86248.6|58
1632406210000|2021-09-23 14:10:10|86299.3|86249.3|86285.3|86260.3|86300.1|86261.9|86284.6|86248.2|47
1632406220000|2021-09-23 14:10:20|86285.7|86260.7|86286.4|86261.4|86300.9|86263.8|86285.1|86248.5|50
1632406230000|2021-09-23 14:10:30|86286.1|86261.1|86302.5|86252.5|86302.8|86263.8|86286.1|86250.8|49
1632406240000|2021-09-23 14:10:40|86302.8|86252.8|86301.2|86251.2|86304.1|86266.3|86290|86250.5|53
1632406250000|2021-09-23 14:10:50|86301.3|86251.3|86300.7|86250.7|86301.8|86251.8|86300.3|86250.3|36
1632406260000|2021-09-23 14:11:00|86300.8|86250.8|86267.7|86217.7|86300.9|86250.9|86264.4|86214.4|65
1632406270000|2021-09-23 14:11:10|86267.8|86217.8|86260.3|86210.3|86269.3|86219.3|86259|86209|68
1632406280000|2021-09-23 14:11:20|86262|86212|86254.1|86204.1|86262|86212|86252.1|86202.1|56
1632406290000|2021-09-23 14:11:30|86254.3|86204.3|86258.4|86208.4|86258.9|86208.9|86252.2|86202.2|52
1632406300000|2021-09-23 14:11:40|86258.8|86208.8|86258.4|86208.4|86259.4|86209.4|86257.3|86207.3|45
1632406310000|2021-09-23 14:11:50|86257.9|86207.9|86263.2|86213.2|86263.5|86213.5|86257.4|86207.4|45
1632406320000|2021-09-23 14:12:00|86263.1|86213.1|86261.9|86211.9|86264.5|86214.5|86257.8|86207.8|52
1632406330000|2021-09-23 14:12:10|86262.6|86212.6|86258|86208|86263.9|86213.9|86257.5|86207.5|40
1632406340000|2021-09-23 14:12:20|86256.8|86206.8|86262.3|86212.3|86262.5|86212.5|86254.8|86204.8|53
1632406350000|2021-09-23 14:12:30|86262.6|86212.6|86257.6|86207.6|86262.9|86224.3|86247.1|86207.3|46
1632406360000|2021-09-23 14:12:40|86255.8|86205.8|86256.3|86206.3|86261.3|86211.3|86255.7|86205.7|49
1632406370000|2021-09-23 14:12:50|86256.4|86206.4|86260.2|86210.2|86260.4|86210.4|86252.4|86202.4|52
1632406380000|2021-09-23 14:13:00|86259.8|86209.8|86257.1|86207.1|86259.8|86209.8|86255.7|86205.7|51
1632406390000|2021-09-23 14:13:10|86256.6|86206.6|86257.6|86207.6|86260.2|86210.2|86255.8|86205.8|45
1632406400000|2021-09-23 14:13:20|86257.4|86207.4|86255.2|86205.2|86260.9|86210.9|86255.2|86205.2|45
1632406410000|2021-09-23 14:13:30|86254.9|86204.9|86249.4|86199.4|86254.9|86204.9|86245.3|86195.3|68
1632406420000|2021-09-23 14:13:40|86249.7|86199.7|86243.7|86193.7|86256.9|86206.9|86243|86193|61
1632406430000|2021-09-23 14:13:50|86243.8|86193.8|86249.3|86199.3|86249.3|86199.3|86242.9|86192.9|58
1632406440000|2021-09-23 14:14:00|86249.5|86199.5|86247.9|86197.9|86254.6|86204.6|86244.4|86194.4|67
1632406450000|2021-09-23 14:14:10|86247.5|86197.5|86250.3|86200.3|86254|86204|86246.7|86196.7|58
1632406460000|2021-09-23 14:14:20|86250|86200|86245.8|86195.8|86254|86204|86244.8|86194.8|63
1632406470000|2021-09-23 14:14:30|86246.2|86196.2|86251.9|86201.9|86253.2|86203.2|86245.3|86195.3|56
1632406480000|2021-09-23 14:14:40|86252.1|86202.1|86256.7|86206.7|86256.7|86218.8|86241.4|86201.5|55
1632406490000|2021-09-23 14:14:50|86256.5|86206.5|86264.5|86214.5|86265.2|86215.2|86256.2|86206.2|46
1632406500000|2021-09-23 14:15:00|86264.1|86214.1|86247.5|86222.5|86265.7|86223.5|86246.9|86207.4|50
1632406510000|2021-09-23 14:15:10|86247.7|86222.7|86256.1|86206.1|86259.7|86223.1|86243|86205.4|53
1632406520000|2021-09-23 14:15:20|86255.8|86205.8|86259.5|86209.5|86261.3|86219.6|86242.8|86204.7|45
1632406530000|2021-09-23 14:15:30|86259.6|86209.6|86248.9|86198.9|86259.6|86209.6|86248.9|86198.9|48
1632406540000|2021-09-23 14:15:40|86249.2|86199.2|86252.8|86202.8|86254.5|86216.8|86241.8|86198.2|52
1632406550000|2021-09-23 14:15:50|86252.5|86202.5|86258|86208|86258.9|86208.9|86252.4|86202.4|54
1632406560000|2021-09-23 14:16:00|86258.2|86208.2|86261.2|86211.2|86261.2|86211.2|86255.4|86205.4|54
1632406570000|2021-09-23 14:16:10|86260.1|86210.1|86252.5|86202.5|86260.1|86219.4|86242.3|86199.9|50
1632406580000|2021-09-23 14:16:20|86250.7|86200.7|86253.7|86203.7|86254.1|86204.1|86250.7|86200.7|36
1632406590000|2021-09-23 14:16:30|86253.8|86203.8|86262.9|86212.9|86263.3|86213.3|86253.8|86203.8|55
1632406600000|2021-09-23 14:16:40|86262.8|86212.8|86263|86213|86263.7|86213.7|86262|86212|51
1632406610000|2021-09-23 14:16:50|86263.4|86213.4|86268|86218|86268.4|86218.4|86261.9|86211.9|55
1632406620000|2021-09-23 14:17:00|86268.2|86218.2|86255.8|86230.8|86270|86231|86252.3|86214.3|59
1632406630000|2021-09-23 14:17:10|86255.7|86230.7|86256.5|86231.5|86257.8|86232.8|86254|86229|53
1632406640000|2021-09-23 14:17:20|86256.7|86231.7|86275.2|86225.2|86275.2|86235.3|86256.7|86222.6|42
1632406650000|2021-09-23 14:17:30|86274.8|86224.8|86279.2|86229.2|86281.2|86231.2|86273.8|86223.8|55
1632406660000|2021-09-23 14:17:40|86278.9|86228.9|86291.7|86241.7|86291.7|86241.7|86278.8|86228.8|61
1632406670000|2021-09-23 14:17:50|86291.8|86241.8|86300.8|86250.8|86304.1|86254.1|86291.4|86241.4|61
1632406680000|2021-09-23 14:18:00|86300.7|86250.7|86295.5|86245.5|86301.2|86251.2|86294.2|86244.2|59
1632406690000|2021-09-23 14:18:10|86295.7|86245.7|86299.8|86249.8|86300.3|86250.3|86292.4|86242.4|52
1632406700000|2021-09-23 14:18:20|86299.6|86249.6|86301.7|86251.7|86303.3|86253.3|86297.3|86247.3|61
1632406710000|2021-09-23 14:18:30|86301.4|86251.4|86306.2|86256.2|86310.5|86260.5|86301.4|86251.4|60
1632406720000|2021-09-23 14:18:40|86305.7|86255.7|86303|86253|86306.6|86256.6|86302.1|86252.1|54
1632406730000|2021-09-23 14:18:50|86303.2|86253.2|86296.4|86246.4|86304|86254|86295.1|86245.1|58
1632406740000|2021-09-23 14:19:00|86296|86246|86305|86255|86305.2|86255.2|86296|86246|51
1632406750000|2021-09-23 14:19:10|86305.2|86255.2|86309.3|86259.3|86309.4|86269|86291.2|86254.8|45
1632406760000|2021-09-23 14:19:20|86309.5|86259.5|86319.1|86269.1|86319.2|86281|86305.9|86259.1|60
1632406770000|2021-09-23 14:19:30|86319.5|86269.5|86320.6|86270.6|86327.7|86277.7|86319.5|86269.5|62
1632406780000|2021-09-23 14:19:40|86320.5|86270.5|86326.6|86276.6|86327.8|86277.8|86318|86268|51
1632406790000|2021-09-23 14:19:50|86325.7|86275.7|86322.2|86272.2|86326.7|86276.7|86321.4|86271.4|46
1632406800000|2021-09-23 14:20:00|86321.7|86271.7|86322.2|86272.2|86324.7|86274.7|86317.4|86267.4|57
1632406810000|2021-09-23 14:20:10|86322.3|86272.3|86324.3|86274.3|86325|86275|86321|86271|51
1632406820000|2021-09-23 14:20:20|86325.3|86275.3|86324.9|86274.9|86325.5|86275.5|86323.9|86273.9|40
1632406830000|2021-09-23 14:20:30|86324.8|86274.8|86322.5|86272.5|86325.5|86275.5|86321.7|86271.7|47
1632406840000|2021-09-23 14:20:40|86322.6|86272.6|86314|86264|86326.8|86276.8|86310.9|86260.9|63
1632406850000|2021-09-23 14:20:50|86313.7|86263.7|86305.5|86255.5|86314.2|86271.9|86296.9|86253.4|60
1632406860000|2021-09-23 14:21:00|86305.4|86255.4|86299.4|86249.4|86306.8|86256.8|86298.6|86248.6|56
1632406870000|2021-09-23 14:21:10|86299.7|86249.7|86290.2|86240.2|86302|86252|86288.5|86238.5|62
1632406880000|2021-09-23 14:21:20|86290|86240|86289.2|86239.2|86291.2|86241.2|86285.2|86235.2|47
1632406890000|2021-09-23 14:21:30|86289.9|86239.9|86299.4|86249.4|86301.8|86251.8|86287.2|86237.2|52
1632406900000|2021-09-23 14:21:40|86299.8|86249.8|86301.1|86251.1|86303.6|86253.6|86297.3|86247.3|50
1632406910000|2021-09-23 14:21:50|86301|86251|86297.4|86247.4|86302.3|86252.3|86297.2|86247.2|49
1632406920000|2021-09-23 14:22:00|86297.1|86247.1|86294|86244|86297.6|86247.6|86289.2|86239.2|54
1632406930000|2021-09-23 14:22:10|86293.9|86243.9|86298.7|86248.7|86300|86250|86291.7|86241.7|45
1632406940000|2021-09-23 14:22:20|86299.3|86249.3|86298.5|86248.5|86301.5|86251.5|86298.3|86248.3|46
1632406950000|2021-09-23 14:22:30|86299.8|86249.8|86296.6|86246.6|86299.9|86249.9|86292.7|86242.7|46
1632406960000|2021-09-23 14:22:40|86296.8|86246.8|86295|86245|86296.8|86246.8|86294.8|86244.8|26
1632406970000|2021-09-23 14:22:50|86294.9|86244.9|86289.8|86239.8|86294.9|86244.9|86289.8|86239.8|54
1632406980000|2021-09-23 14:23:00|86289.6|86239.6|86278.4|86253.4|86291.5|86254.4|86278.4|86236.3|56
1632406990000|2021-09-23 14:23:10|86278.7|86253.7|86289.7|86239.7|86293.4|86254|86278.3|86239.7|36
1632407000000|2021-09-23 14:23:20|86290.1|86240.1|86294.8|86244.8|86294.8|86244.8|86288.2|86238.2|45
1632407010000|2021-09-23 14:23:30|86294.1|86244.1|86300.7|86250.7|86300.7|86250.7|86293.4|86243.4|46
1632407020000|2021-09-23 14:23:40|86300.8|86250.8|86304.6|86254.6|86304.6|86254.6|86299.8|86249.8|46
1632407030000|2021-09-23 14:23:50|86304.5|86254.5|86305|86255|86309|86259|86303.1|86253.1|51
1632407040000|2021-09-23 14:24:00|86305.1|86255.1|86303.4|86253.4|86308.3|86258.3|86301.3|86251.3|43
1632407050000|2021-09-23 14:24:10|86302.7|86252.7|86302.5|86252.5|86308|86258|86302.3|86252.3|42
1632407060000|2021-09-23 14:24:20|86301.6|86251.6|86306.4|86256.4|86306.7|86256.7|86301.3|86251.3|45
1632407070000|2021-09-23 14:24:30|86307.2|86257.2|86305.9|86255.9|86309.8|86259.8|86305.4|86255.4|45
1632407080000|2021-09-23 14:24:40|86305.5|86255.5|86303.9|86253.9|86305.5|86255.5|86303.6|86253.6|42
1632407090000|2021-09-23 14:24:50|86303.4|86253.4|86301|86251|86305.2|86255.2|86300.4|86250.4|46
1632407100000|2021-09-23 14:25:00|86300.7|86250.7|86286.6|86261.6|86300.7|86262|86285|86248|40
1632407110000|2021-09-23 14:25:10|86299|86249|86301.1|86251.1|86302.8|86252.8|86296.4|86246.4|55
1632407120000|2021-09-23 14:25:20|86301.6|86251.6|86287|86262|86304.1|86264.4|86286.9|86249.8|52
1632407130000|2021-09-23 14:25:30|86287.4|86262.4|86285.1|86260.1|86287.7|86262.7|86284.3|86259.3|36
1632407140000|2021-09-23 14:25:40|86285.2|86260.2|86292.5|86242.5|86293.3|86261.2|86283.9|86241.7|46
1632407150000|2021-09-23 14:25:50|86294.4|86244.4|86304.9|86254.9|86305.3|86266.3|86291.3|86243.3|62
1632407160000|2021-09-23 14:26:00|86305|86255|86291.8|86266.8|86306.3|86267.5|86290.6|86253.6|46
1632407170000|2021-09-23 14:26:10|86290.9|86265.9|86305.8|86255.8|86307.9|86269.5|86290.9|86255.4|56
1632407180000|2021-09-23 14:26:20|86306.4|86256.4|86301.9|86251.9|86310.3|86260.3|86301.9|86251.9|51
1632407190000|2021-09-23 14:26:30|86300.9|86250.9|86303.8|86253.8|86304.7|86254.7|86300.8|86250.8|46
1632407200000|2021-09-23 14:26:40|86304|86254|86301.7|86251.7|86304.4|86254.4|86301.1|86251.1|34
1632407210000|2021-09-23 14:26:50|86301.3|86251.3|86294.3|86244.3|86301.8|86256.5|86281.1|86243.6|41
1632407220000|2021-09-23 14:27:00|86293.8|86243.8|86299.4|86249.4|86300.2|86260.8|86285.8|86242.8|43
1632407230000|2021-09-23 14:27:10|86299.2|86249.2|86303|86253|86303|86253|86297.3|86247.3|40
1632407240000|2021-09-23 14:27:20|86303.2|86253.2|86302.4|86252.4|86305|86255|86301.1|86251.1|44
1632407250000|2021-09-23 14:27:30|86302.5|86252.5|86290.4|86265.4|86304.6|86265.8|86289.8|86251.2|38
1632407260000|2021-09-23 14:27:40|86290.7|86265.7|86300.7|86250.7|86302|86265.7|86288.5|86250.3|41
1632407270000|2021-09-23 14:27:50|86300.6|86250.6|86291.1|86266.1|86306.2|86268.3|86290.1|86250.6|47
1632407280000|2021-09-23 14:28:00|86291.2|86266.2|86290.5|86265.5|86292|86267|86290.1|86265.1|40
1632407290000|2021-09-23 14:28:10|86290.4|86265.4|86289.2|86264.2|86290.9|86265.9|86288.4|86263.4|37
1632407300000|2021-09-23 14:28:20|86301.1|86251.1|86286.4|86261.4|86301.2|86262.2|86285.5|86249|45
1632407310000|2021-09-23 14:28:30|86286|86261|86300.2|86250.2|86300.2|86263.5|86284.7|86247.6|47
1632407320000|2021-09-23 14:28:40|86300.1|86250.1|86295.1|86245.1|86301.1|86258.7|86282.8|86245.1|32
1632407330000|2021-09-23 14:28:50|86295.3|86245.3|86283.5|86258.5|86296.9|86260.1|86283.3|86244.4|44
1632407340000|2021-09-23 14:29:00|86283.3|86258.3|86286.3|86261.3|86286.7|86261.7|86283.2|86258.2|43
1632407350000|2021-09-23 14:29:10|86286|86261|86280.4|86255.4|86293.6|86261.2|86279.8|86242|45
1632407360000|2021-09-23 14:29:20|86280.5|86255.5|86281.5|86256.5|86283|86258|86279.8|86254.8|36
1632407370000|2021-09-23 14:29:30|86282|86257|86281.8|86256.8|86294.5|86257|86279.9|86242.9|40
1632407380000|2021-09-23 14:29:40|86281.9|86256.9|86299.3|86249.3|86299.6|86258.3|86280.5|86245.8|41
1632407390000|2021-09-23 14:29:50|86299.2|86249.2|86299.4|86249.4|86299.7|86249.7|86298.2|86248.2|40
1632407400000|2021-09-23 14:30:00|86298.8|86248.8|86301.6|86251.6|86302.5|86252.5|86298.8|86248.8|45
1632407410000|2021-09-23 14:30:10|86301.8|86251.8|86297.8|86272.8|86309.5|86274.2|86297|86250.3|55
1632407420000|2021-09-23 14:30:20|86297.3|86272.3|86298.1|86273.1|86310.3|86273.9|86296.3|86258.6|51
1632407430000|2021-09-23 14:30:30|86298|86273|86298.2|86273.2|86300.1|86275.1|86297.9|86272.9|34
1632407440000|2021-09-23 14:30:40|86298|86273|86294.8|86269.8|86307.8|86273.3|86293.1|86256.7|33
1632407450000|2021-09-23 14:30:50|86294.6|86269.6|86299.2|86274.2|86311.6|86274.4|86292.4|86255.3|48
1632407460000|2021-09-23 14:31:00|86298.8|86273.8|86297|86272|86299|86274|86294.1|86269.1|46
1632407470000|2021-09-23 14:31:10|86296.5|86271.5|86299.8|86274.8|86313.1|86275.4|86296.5|86261.6|53
1632407480000|2021-09-23 14:31:20|86300.9|86275.9|86300.2|86275.2|86302.3|86277.3|86299.9|86274.9|44
1632407490000|2021-09-23 14:31:30|86300.6|86275.6|86319.4|86269.4|86321.9|86276.1|86300.5|86264.4|47
1632407500000|2021-09-23 14:31:40|86319.3|86269.3|86319.3|86269.3|86321.1|86271.1|86318.2|86268.2|43
1632407510000|2021-09-23 14:31:50|86319.4|86269.4|86315.8|86265.8|86319.5|86269.5|86315.7|86265.7|43
1632407520000|2021-09-23 14:32:00|86315.4|86265.4|86311.4|86261.4|86315.4|86265.4|86310.1|86260.1|43
1632407530000|2021-09-23 14:32:10|86311.6|86261.6|86316.1|86266.1|86316.3|86266.3|86311.6|86261.6|47
1632407540000|2021-09-23 14:32:20|86315.5|86265.5|86318.4|86268.4|86318.6|86268.6|86315.4|86265.4|42
1632407550000|2021-09-23 14:32:30|86318.3|86268.3|86306.5|86281.5|86320.6|86282.6|86306.5|86267.6|30
1632407560000|2021-09-23 14:32:40|86306.6|86281.6|86306.1|86281.1|86307|86282|86304.6|86279.6|37
1632407570000|2021-09-23 14:32:50|86306|86281|86315.7|86265.7|86316.2|86281.4|86303.8|86265.7|35
1632407580000|2021-09-23 14:33:00|86315.6|86265.6|86308.2|86258.2|86316.9|86266.9|86308|86258|54
1632407590000|2021-09-23 14:33:10|86308.1|86258.1|86294.7|86269.7|86309.2|86270.7|86294.6|86255.7|54
1632407600000|2021-09-23 14:33:20|86294.2|86269.2|86294.1|86269.1|86295.4|86270.4|86293.5|86268.5|39
1632407610000|2021-09-23 14:33:30|86294|86269|86290.2|86265.2|86294.1|86269.1|86290.2|86265.2|20
1632407620000|2021-09-23 14:33:40|86290.4|86265.4|86281.7|86231.7|86291.4|86265.7|86281.7|86231.7|61
1632407630000|2021-09-23 14:33:50|86281.8|86231.8|86282.4|86232.4|86283.6|86233.6|86281.3|86231.3|33
1632407640000|2021-09-23 14:34:00|86282.3|86232.3|86281.2|86231.2|86283.3|86233.3|86280.6|86230.6|43
1632407650000|2021-09-23 14:34:10|86280.9|86230.9|86275.8|86225.8|86281.6|86231.6|86275.8|86225.8|41
1632407660000|2021-09-23 14:34:20|86275.9|86225.9|86279.2|86229.2|86279.3|86229.3|86275.1|86225.1|41
1632407670000|2021-09-23 14:34:30|86279.5|86229.5|86283.8|86233.8|86284.3|86234.3|86277|86227|52
1632407680000|2021-09-23 14:34:40|86284.1|86234.1|86278.3|86228.3|86284.1|86234.1|86278|86228|43
1632407690000|2021-09-23 14:34:50|86278.5|86228.5|86281.5|86231.5|86282.3|86232.3|86277.8|86227.8|26
1632407700000|2021-09-23 14:35:00|86281.7|86231.7|86279.8|86229.8|86282.1|86232.1|86278.6|86228.6|46
1632407710000|2021-09-23 14:35:10|86278.4|86228.4|86280.3|86230.3|86280.4|86230.4|86277.3|86227.3|35
1632407720000|2021-09-23 14:35:20|86280.2|86230.2|86262.6|86237.6|86281.4|86237.9|86262.6|86226|52
1632407730000|2021-09-23 14:35:30|86263.7|86238.7|86262|86237|86264.7|86239.7|86260.8|86235.8|39
1632407740000|2021-09-23 14:35:40|86262.7|86237.7|86268.4|86243.4|86282.8|86243.7|86262.7|86227.1|43
1632407750000|2021-09-23 14:35:50|86268.5|86243.5|86285.3|86235.3|86286|86244.2|86268.3|86230.8|45
1632407760000|2021-09-23 14:36:00|86285.1|86235.1|86287.9|86237.9|86288.3|86238.3|86285.1|86235.1|34
1632407770000|2021-09-23 14:36:10|86288.3|86238.3|86273.9|86223.9|86288.3|86238.3|86273.7|86223.7|42
1632407780000|2021-09-23 14:36:20|86274|86224|86275.8|86225.8|86276.8|86226.8|86273.1|86223.1|35
1632407790000|2021-09-23 14:36:30|86275.5|86225.5|86277.5|86227.5|86277.5|86227.5|86275.5|86225.5|36
1632407800000|2021-09-23 14:36:40|86277.7|86227.7|86277.8|86227.8|86278|86228|86275.8|86225.8|37
1632407810000|2021-09-23 14:36:50|86278|86228|86275.6|86225.6|86278.1|86228.1|86275.6|86225.6|34
1632407820000|2021-09-23 14:37:00|86275.9|86225.9|86282.1|86232.1|86282.4|86232.4|86275.9|86225.9|44
1632407830000|2021-09-23 14:37:10|86282.8|86232.8|86280.8|86230.8|86284.5|86234.5|86280.2|86230.2|39
1632407840000|2021-09-23 14:37:20|86280.3|86230.3|86285.6|86235.6|86286.1|86236.1|86279.6|86229.6|45
1632407850000|2021-09-23 14:37:30|86286.3|86236.3|86284.3|86234.3|86286.3|86236.3|86284.2|86234.2|38
1632407860000|2021-09-23 14:37:40|86284.1|86234.1|86282.2|86232.2|86284.5|86234.5|86281.5|86231.5|41
1632407870000|2021-09-23 14:37:50|86282|86232|86282.1|86232.1|86284.3|86234.3|86281.7|86231.7|39
1632407880000|2021-09-23 14:38:00|86282.2|86232.2|86282.9|86232.9|86282.9|86232.9|86281.3|86231.3|21
1632407890000|2021-09-23 14:38:10|86282.1|86232.1|86285.4|86235.4|86285.4|86235.4|86280.5|86230.5|41
1632407900000|2021-09-23 14:38:20|86285.5|86235.5|86284.1|86234.1|86285.9|86235.9|86283.5|86233.5|33
1632407910000|2021-09-23 14:38:30|86283.9|86233.9|86283.1|86233.1|86284.4|86234.4|86280.7|86230.7|39
1632407920000|2021-09-23 14:38:40|86284.2|86234.2|86278.6|86228.6|86284.2|86234.2|86278.6|86228.6|39
1632407930000|2021-09-23 14:38:50|86278.7|86228.7|86275.8|86225.8|86279.6|86229.6|86274.1|86224.1|42
1632407940000|2021-09-23 14:39:00|86275.9|86225.9|86278.6|86228.6|86279.3|86229.3|86274.2|86224.2|49
1632407950000|2021-09-23 14:39:10|86278.8|86228.8|86277.3|86227.3|86279.7|86229.7|86276.5|86226.5|53
1632407960000|2021-09-23 14:39:20|86277.5|86227.5|86275.1|86225.1|86278.1|86228.1|86274.8|86224.8|41
1632407970000|2021-09-23 14:39:30|86274|86224|86275.3|86225.3|86275.3|86225.3|86274|86224|30
1632407980000|2021-09-23 14:39:40|86275|86225|86273.2|86223.2|86276.1|86226.1|86273|86223|42
1632407990000|2021-09-23 14:39:50|86273.4|86223.4|86247.9|86222.9|86274|86226.6|86247.9|86210.8|51
1632408000000|2021-09-23 14:40:00|86248.2|86223.2|86242.6|86217.6|86259.9|86223.2|86242.6|86204.9|61
1632408010000|2021-09-23 14:40:10|86242.5|86217.5|86256.2|86206.2|86256.2|86218.3|86240|86201.1|62
1632408020000|2021-09-23 14:40:20|86253.7|86203.7|86254|86204|86257.8|86218.2|86242.1|86202.9|49
1632408030000|2021-09-23 14:40:30|86253.5|86203.5|86260.8|86210.8|86261|86211|86253.3|86203.3|55
1632408040000|2021-09-23 14:40:40|86261.2|86211.2|86262.4|86212.4|86262.8|86212.8|86258.2|86208.2|53
1632408050000|2021-09-23 14:40:50|86262|86212|86260.4|86210.4|86263.2|86225.9|86247|86209.8|42
1632408060000|2021-09-23 14:41:00|86260.8|86210.8|86249.9|86224.9|86263.2|86225|86249.9|86208.4|45
1632408070000|2021-09-23 14:41:10|86249.5|86224.5|86248.6|86223.6|86261|86224.8|86248.2|86211|21
1632408080000|2021-09-23 14:41:20|86248.8|86223.8|86266|86216|86268.4|86225.3|86248.8|86212|42
1632408090000|2021-09-23 14:41:30|86266.7|86216.7|86256.4|86231.4|86270.5|86231.8|86254.8|86216.3|44
1632408100000|2021-09-23 14:41:40|86256.6|86231.6|86269.8|86219.8|86270.9|86232.3|86256.4|86219.5|37
1632408110000|2021-09-23 14:41:50|86268.8|86218.8|86265.1|86215.1|86269.6|86231.4|86254.7|86215|47
1632408120000|2021-09-23 14:42:00|86264.4|86214.4|86265.6|86215.6|86266.5|86216.5|86261.7|86211.7|44
1632408130000|2021-09-23 14:42:10|86265.5|86215.5|86266.6|86216.6|86267.9|86217.9|86262.2|86212.2|51
1632408140000|2021-09-23 14:42:20|86267.5|86217.5|86266.3|86216.3|86268.5|86218.5|86264.8|86214.8|45
1632408150000|2021-09-23 14:42:30|86267.3|86217.3|86265.9|86215.9|86267.3|86217.3|86264.4|86214.4|48
1632408160000|2021-09-23 14:42:40|86265.8|86215.8|86268.6|86218.6|86269.4|86219.4|86264.2|86214.2|43
1632408170000|2021-09-23 14:42:50|86269.1|86219.1|86268.2|86218.2|86269.5|86219.5|86267.3|86217.3|35
1632408180000|2021-09-23 14:43:00|86268.7|86218.7|86269.5|86219.5|86270.4|86220.4|86267.2|86217.2|44
1632408190000|2021-09-23 14:43:10|86269.2|86219.2|86269.2|86219.2|86269.9|86232.6|86256.3|86218.5|30
1632408200000|2021-09-23 14:43:20|86268.8|86218.8|86269|86219|86270|86220|86267.8|86217.8|31
1632408210000|2021-09-23 14:43:30|86268.3|86218.3|86270.9|86220.9|86273.4|86223.4|86266.6|86216.6|41
1632408220000|2021-09-23 14:43:40|86270.2|86220.2|86272.2|86222.2|86273.4|86223.4|86270.2|86220.2|51
1632408230000|2021-09-23 14:43:50|86271.6|86221.6|86262.9|86237.9|86273.2|86238|86260.2|86221.6|41
1632408240000|2021-09-23 14:44:00|86263|86238|86276.1|86226.1|86278.7|86240.5|86262|86226.1|44
1632408250000|2021-09-23 14:44:10|86276.7|86226.7|86259.3|86234.3|86279.1|86235.8|86259.1|86222.2|53
1632408260000|2021-09-23 14:44:20|86259.5|86234.5|86281.4|86231.4|86281.5|86244.5|86258.8|86229.1|58
1632408270000|2021-09-23 14:44:30|86280.9|86230.9|86280|86230|86281.9|86243.6|86268.6|86229.3|47
1632408280000|2021-09-23 14:44:40|86280.4|86230.4|86278|86228|86280.4|86230.4|86277.4|86227.4|38
1632408290000|2021-09-23 14:44:50|86278.2|86228.2|86270.9|86245.9|86282.1|86245.9|86263.6|86225.7|54
1632408300000|2021-09-23 14:45:00|86270.4|86245.4|86284.5|86234.5|86284.9|86247.1|86266.9|86228.6|68
1632408310000|2021-09-23 14:45:10|86284.6|86234.6|86275|86250|86286.3|86250|86272|86234.4|45
1632408320000|2021-09-23 14:45:20|86275.3|86250.3|86278.3|86253.3|86290.1|86253.3|86274|86240.1|52
1632408330000|2021-09-23 14:45:30|86277.5|86252.5|86280.7|86255.7|86281.6|86256.6|86276.5|86251.5|54
1632408340000|2021-09-23 14:45:40|86279.8|86254.8|86286.8|86261.8|86300.1|86262.5|86279.8|86248.5|49
1632408350000|2021-09-23 14:45:50|86287|86262|86300.7|86250.7|86300.7|86265.8|86286|86248.6|36
1632408360000|2021-09-23 14:46:00|86300.5|86250.5|86289.7|86239.7|86300.7|86250.7|86287.9|86237.9|57
1632408370000|2021-09-23 14:46:10|86289.2|86239.2|86286.7|86236.7|86289.6|86239.6|86286.7|86236.7|37
1632408380000|2021-09-23 14:46:20|86286.5|86236.5|86282.8|86257.8|86295.8|86257.8|86277.9|86236.5|51
1632408390000|2021-09-23 14:46:30|86283|86258|86289.9|86264.9|86303.1|86265.3|86282.8|86252.1|47
1632408400000|2021-09-23 14:46:40|86290.4|86265.4|86293.3|86268.3|86306.4|86270.4|86290.4|86255.2|53
1632408410000|2021-09-23 14:46:50|86293.1|86268.1|86304.1|86254.1|86304.3|86269.3|86291.4|86252.9|34
1632408420000|2021-09-23 14:47:00|86290.9|86265.9|86289.8|86264.8|86292.2|86267.2|86289.6|86264.6|48
1632408430000|2021-09-23 14:47:10|86290.2|86265.2|86285.5|86260.5|86290.3|86265.3|86285.5|86260.5|52
1632408440000|2021-09-23 14:47:20|86285.4|86260.4|86279.4|86254.4|86288.9|86261|86276.5|86238.9|52
1632408450000|2021-09-23 14:47:30|86278.6|86253.6|86289.1|86239.1|86292.3|86256.1|86278.6|86237.8|55
1632408460000|2021-09-23 14:47:40|86288.8|86238.8|86289|86239|86292.5|86254|86277.3|86237.7|38
1632408470000|2021-09-23 14:47:50|86287.7|86237.7|86282.9|86232.9|86288|86238|86280.7|86230.7|49
1632408480000|2021-09-23 14:48:00|86282.7|86232.7|86282.9|86232.9|86284.2|86234.2|86282.6|86232.6|31
1632408490000|2021-09-23 14:48:10|86281.8|86231.8|86277.4|86227.4|86282.8|86240.8|86265.8|86227.4|42
1632408500000|2021-09-23 14:48:20|86277.3|86227.3|86274.4|86224.4|86278.4|86228.4|86274.2|86224.2|47
1632408510000|2021-09-23 14:48:30|86274.3|86224.3|86279.5|86229.5|86283.2|86233.2|86273.6|86223.6|58
1632408520000|2021-09-23 14:48:40|86278.4|86228.4|86274.2|86224.2|86279.3|86241.9|86266.9|86223.4|37
1632408530000|2021-09-23 14:48:50|86274.3|86224.3|86281.9|86231.9|86283.2|86245.9|86267.5|86223.7|52
1632408540000|2021-09-23 14:49:00|86282.2|86232.2|86278|86253|86290|86253.1|86274.6|86231.9|46
1632408550000|2021-09-23 14:49:10|86277.9|86252.9|86290.6|86240.6|86295.2|86258.1|86276.8|86240.6|42
1632408560000|2021-09-23 14:49:20|86292.4|86242.4|86291.1|86241.1|86294.5|86244.5|86290.9|86240.9|38
1632408570000|2021-09-23 14:49:30|86291.2|86241.2|86292.9|86242.9|86293.1|86243.1|86291.2|86241.2|24
1632408580000|2021-09-23 14:49:40|86293.1|86243.1|86281.1|86256.1|86293.1|86256.1|86278.4|86241.5|32
1632408590000|2021-09-23 14:49:50|86281.3|86256.3|86288.5|86263.5|86301.6|86263.6|86281.3|86243.9|49
1632408600000|2021-09-23 14:50:00|86289.4|86264.4|86300.2|86250.2|86301.5|86265.2|86288.9|86249.5|38
1632408610000|2021-09-23 14:50:10|86300.3|86250.3|86300.7|86250.7|86303|86260|86284.7|86240.7|63
1632408620000|2021-09-23 14:50:20|86301|86251|86296.8|86246.8|86302.5|86252.5|86292.6|86242.6|54
1632408630000|2021-09-23 14:50:30|86296.6|86246.6|86301.2|86251.2|86302.3|86252.3|86296.6|86246.6|43
1632408640000|2021-09-23 14:50:40|86306.9|86256.9|86302.5|86252.5|86306.9|86256.9|86299.4|86249.4|53
1632408650000|2021-09-23 14:50:50|86303.6|86253.6|86298.7|86248.7|86304|86265.5|86290.5|86246.8|60
1632408660000|2021-09-23 14:51:00|86298.5|86248.5|86286.8|86236.8|86298.8|86248.8|86286.4|86236.4|55
1632408670000|2021-09-23 14:51:10|86287|86237|86286.9|86236.9|86288.2|86250.3|86273|86235.3|56
1632408680000|2021-09-23 14:51:20|86287.3|86237.3|86294.7|86244.7|86297.4|86247.4|86285.7|86235.7|59
1632408690000|2021-09-23 14:51:30|86294.5|86244.5|86295.6|86245.6|86296.6|86246.6|86293.5|86243.5|53
1632408700000|2021-09-23 14:51:40|86295.5|86245.5|86295.1|86245.1|86298.7|86248.7|86292.4|86242.4|54
1632408710000|2021-09-23 14:51:50|86295.8|86245.8|86290.2|86240.2|86296.8|86246.8|86288.3|86238.3|56
1632408720000|2021-09-23 14:52:00|86290.7|86240.7|86295.4|86245.4|86295.4|86245.4|86290.6|86240.6|51
1632408730000|2021-09-23 14:52:10|86295.7|86245.7|86294.8|86244.8|86299.9|86249.9|86292.4|86242.4|54
1632408740000|2021-09-23 14:52:20|86294.5|86244.5|86291.5|86241.5|86294.9|86244.9|86289.7|86239.7|47
1632408750000|2021-09-23 14:52:30|86292|86242|86292.7|86242.7|86295.6|86245.6|86291.3|86241.3|53
1632408760000|2021-09-23 14:52:40|86293|86243|86290.9|86240.9|86294.3|86244.3|86290.9|86240.9|38
1632408770000|2021-09-23 14:52:50|86290.8|86240.8|86289.3|86239.3|86291.2|86241.2|86287.8|86237.8|41
1632408780000|2021-09-23 14:53:00|86289.2|86239.2|86286.1|86236.1|86290.2|86240.2|86286.1|86236.1|42
1632408790000|2021-09-23 14:53:10|86287.3|86237.3|86275.2|86225.2|86288|86238|86274.5|86224.5|63
1632408800000|2021-09-23 14:53:20|86274.6|86224.6|86266.3|86216.3|86276.5|86226.5|86264.6|86214.6|68
1632408810000|2021-09-23 14:53:30|86264.7|86214.7|86261.9|86211.9|86269.7|86219.7|86261.9|86211.9|52
1632408820000|2021-09-23 14:53:40|86262.8|86212.8|86253.6|86203.6|86263.2|86213.2|86252.9|86202.9|61
1632408830000|2021-09-23 14:53:50|86252.8|86202.8|86253.6|86203.6|86254.6|86204.6|86251.2|86201.2|47
1632408840000|2021-09-23 14:54:00|86253.4|86203.4|86251.5|86201.5|86254|86204|86250.4|86200.4|51
1632408850000|2021-09-23 14:54:10|86251.4|86201.4|86249.5|86199.5|86256|86206|86248.9|86198.9|60
1632408860000|2021-09-23 14:54:20|86249.9|86199.9|86247.6|86197.6|86251.3|86201.3|86246.1|86196.1|58
1632408870000|2021-09-23 14:54:30|86246.3|86196.3|86244.1|86194.1|86248|86198|86242|86192|58
1632408880000|2021-09-23 14:54:40|86244.4|86194.4|86243.1|86193.1|86245.6|86195.6|86239.3|86189.3|58
1632408890000|2021-09-23 14:54:50|86242.3|86192.3|86242.3|86192.3|86244.8|86194.8|86239.9|86189.9|47
1632408900000|2021-09-23 14:55:00|86242.4|86192.4|86241.4|86191.4|86244.2|86194.2|86240.4|86190.4|49
1632408910000|2021-09-23 14:55:10|86240.8|86190.8|86239.2|86189.2|86242|86192|86238.6|86188.6|53
1632408920000|2021-09-23 14:55:20|86239.3|86189.3|86240|86190|86242.6|86192.6|86238.6|86188.6|59
1632408930000|2021-09-23 14:55:30|86240.8|86190.8|86241.8|86191.8|86241.8|86191.8|86239.9|86189.9|35
1632408940000|2021-09-23 14:55:40|86241.9|86191.9|86247.7|86197.7|86247.7|86208.9|86229.3|86191.7|49
1632408950000|2021-09-23 14:55:50|86248.3|86198.3|86241.4|86191.4|86249.4|86210|86229.4|86190.6|49
1632408960000|2021-09-23 14:56:00|86241.6|86191.6|86233|86208|86246.5|86208.3|86227.9|86186.5|63
1632408970000|2021-09-23 14:56:10|86233.1|86208.1|86225.5|86200.5|86240.6|86208.5|86223.9|86186.3|52
1632408980000|2021-09-23 14:56:20|86225.3|86200.3|86225.1|86200.1|86241.9|86204.4|86224|86188.2|52
1632408990000|2021-09-23 14:56:30|86225.5|86200.5|86225.6|86200.6|86227.9|86202.9|86223.2|86198.2|53
1632409000000|2021-09-23 14:56:40|86226|86201|86228.5|86178.5|86231.8|86202.9|86215.9|86177.8|57
1632409010000|2021-09-23 14:56:50|86228.8|86178.8|86229.5|86179.5|86235.7|86196.8|86221.7|86178|54
1632409020000|2021-09-23 14:57:00|86229.9|86179.9|86228.7|86178.7|86231.8|86181.8|86227.6|86177.6|54
1632409030000|2021-09-23 14:57:10|86228.4|86178.4|86218.9|86193.9|86234.5|86193.9|86218.9|86178.4|50
1632409040000|2021-09-23 14:57:20|86231.9|86181.9|86216.4|86191.4|86232.7|86192.1|86215.8|86177.9|61
1632409050000|2021-09-23 14:57:30|86216.8|86191.8|86214.9|86189.9|86217.3|86192.3|86213.9|86188.9|52
1632409060000|2021-09-23 14:57:40|86214.7|86189.7|86224.3|86174.3|86226.2|86189.7|86214.7|86171.9|52
1632409070000|2021-09-23 14:57:50|86224.6|86174.6|86230|86180|86230|86191.5|86207.8|86170|55
1632409080000|2021-09-23 14:58:00|86229.7|86179.7|86226.8|86176.8|86229.9|86191.6|86214.7|86176.8|51
1632409090000|2021-09-23 14:58:10|86226.4|86176.4|86225.1|86175.1|86227.6|86188.6|86211.1|86173.6|53
1632409100000|2021-09-23 14:58:20|86225|86175|86229.6|86179.6|86230.3|86187.1|86209.8|86171.7|54
1632409110000|2021-09-23 14:58:30|86229.2|86179.2|86214.9|86189.9|86229.3|86189.9|86208.5|86172.5|55
1632409120000|2021-09-23 14:58:40|86214.7|86189.7|86215.3|86190.3|86215.8|86190.8|86213.7|86188.7|41
1632409130000|2021-09-23 14:58:50|86214.7|86189.7|86224.8|86199.8|86237.3|86201|86213.8|86186.4|49
1632409140000|2021-09-23 14:59:00|86224.9|86199.9|86225.7|86200.7|86238|86203.6|86223|86187.3|56
1632409150000|2021-09-23 14:59:10|86226|86201|86226.9|86201.9|86247.5|86206|86225.3|86189.6|66
1632409160000|2021-09-23 14:59:20|86227.7|86202.7|86222.5|86197.5|86236.2|86203.2|86220.7|86185.6|68
1632409170000|2021-09-23 14:59:30|86223.1|86198.1|86229.2|86179.2|86232.7|86198.1|86215.3|86177.7|56
1632409180000|2021-09-23 14:59:40|86228.2|86178.2|86229.6|86179.6|86233.6|86183.6|86227.5|86177.5|59
1632409190000|2021-09-23 14:59:50|86229.5|86179.5|86236.7|86186.7|86238.3|86191|86215.8|86177.3|64
1632409200000|2021-09-23 15:00:00|86238.1|86188.1|86237.2|86187.2|86239.7|86198.9|86222|86181.7|66
1632409210000|2021-09-23 15:00:10|86237.8|86187.8|86222.6|86197.6|86237.8|86198.7|86219.3|86184.1|65
1632409220000|2021-09-23 15:00:20|86222.2|86197.2|86221.3|86196.3|86223.3|86198.3|86216.8|86191.8|68
1632409230000|2021-09-23 15:00:30|86218.9|86193.9|86218.7|86193.7|86220.5|86195.5|86215.6|86190.6|64
1632409240000|2021-09-23 15:00:40|86218.3|86193.3|86216.2|86191.2|86218.9|86193.9|86214.8|86189.8|62
1632409250000|2021-09-23 15:00:50|86216.6|86191.6|86213.5|86188.5|86220.2|86195.2|86212.1|86187.1|57
1632409260000|2021-09-23 15:01:00|86213.2|86188.2|86211.2|86186.2|86213.2|86188.2|86210.5|86185.5|44
1632409270000|2021-09-23 15:01:10|86211.3|86186.3|86215.7|86190.7|86216.5|86191.5|86210.8|86185.8|59
1632409280000|2021-09-23 15:01:20|86215.6|86190.6|86202.7|86177.7|86216.3|86191.3|86201.3|86176.3|57
1632409290000|2021-09-23 15:01:30|86202.6|86177.6|86202.9|86177.9|86217|86185.8|86201.8|86167|53
1632409300000|2021-09-23 15:01:40|86203.7|86178.7|86212.6|86162.6|86214|86180.7|86198.4|86160.8|56
1632409310000|2021-09-23 15:01:50|86213.1|86163.1|86223.2|86173.2|86223.2|86184.2|86199.6|86159.1|62
1632409320000|2021-09-23 15:02:00|86221.8|86171.8|86204.9|86179.9|86229.4|86179.9|86204.8|86166.7|64
1632409330000|2021-09-23 15:02:10|86203.7|86178.7|86222.5|86172.5|86222.9|86184.8|86203.7|86165.4|64
1632409340000|2021-09-23 15:02:20|86223.7|86173.7|86244.6|86194.6|86245.9|86195.9|86220.5|86170.5|61
1632409350000|2021-09-23 15:02:30|86247.3|86197.3|86252.4|86202.4|86254.8|86204.8|86247.3|86197.3|56
1632409360000|2021-09-23 15:02:40|86252.8|86202.8|86263.6|86213.6|86263.6|86213.6|86252.1|86202.1|40
1632409370000|2021-09-23 15:02:50|86263.3|86213.3|86264.3|86214.3|86265.4|86215.4|86262.8|86212.8|45
1632409380000|2021-09-23 15:03:00|86264.5|86214.5|86274.1|86224.1|86274.8|86224.8|86264.3|86214.3|53
1632409390000|2021-09-23 15:03:10|86273.9|86223.9|86279.1|86229.1|86279.9|86229.9|86270.8|86220.8|51
1632409400000|2021-09-23 15:03:20|86278.7|86228.7|86281.8|86231.8|86281.8|86231.8|86276|86226|49
1632409410000|2021-09-23 15:03:30|86281.9|86231.9|86287.8|86237.8|86289.5|86251.3|86273.9|86230.2|51
1632409420000|2021-09-23 15:03:40|86288.2|86238.2|86281.2|86231.2|86290.6|86240.6|86278.2|86228.2|59
1632409430000|2021-09-23 15:03:50|86281|86231|86280.2|86230.2|86285.1|86244.1|86266.9|86228.5|51
1632409440000|2021-09-23 15:04:00|86279.4|86229.4|86270.1|86245.1|86279.8|86245.1|86264.2|86228.4|48
1632409450000|2021-09-23 15:04:10|86268.4|86243.4|86273.6|86223.6|86281.5|86244.3|86267.8|86223.1|53
1632409460000|2021-09-23 15:04:20|86272.8|86222.8|86258.1|86233.1|86275.2|86235.1|86258.1|86220.8|52
1632409470000|2021-09-23 15:04:30|86258.3|86233.3|86258.2|86233.2|86270.7|86234.5|86255.7|86218.8|46
1632409480000|2021-09-23 15:04:40|86258.6|86233.6|86258.8|86233.8|86275.5|86236|86258.2|86221.6|46
1632409490000|2021-09-23 15:04:50|86260.5|86235.5|86270.6|86245.6|86281.9|86245.6|86260.1|86223.5|59
1632409500000|2021-09-23 15:05:00|86268.9|86243.9|86267.1|86217.1|86274.5|86243.9|86251.8|86215.4|61
1632409510000|2021-09-23 15:05:10|86267.6|86217.6|86265.4|86215.4|86267.7|86217.7|86265.2|86215.2|44
1632409520000|2021-09-23 15:05:20|86265.1|86215.1|86251.4|86226.4|86266|86228.5|86250.2|86214.7|54
1632409530000|2021-09-23 15:05:30|86251.8|86226.8|86255.3|86230.3|86257.4|86232.4|86251.7|86226.7|51
1632409540000|2021-09-23 15:05:40|86255.8|86230.8|86255|86230|86256.5|86231.5|86254.2|86229.2|42
1632409550000|2021-09-23 15:05:50|86255.2|86230.2|86253.9|86228.9|86255.7|86230.7|86253.2|86228.2|38
1632409560000|2021-09-23 15:06:00|86253.4|86228.4|86264.2|86214.2|86266.3|86229|86252.1|86214.2|46
1632409570000|2021-09-23 15:06:10|86265|86215|86254.8|86204.8|86265.7|86226.5|86243.1|86203.8|48
1632409580000|2021-09-23 15:06:20|86254.3|86204.3|86257.4|86207.4|86257.7|86207.7|86254.3|86204.3|35
1632409590000|2021-09-23 15:06:30|86257.2|86207.2|86250.2|86225.2|86260.5|86225.2|86245.6|86206.1|53
1632409600000|2021-09-23 15:06:40|86250.1|86225.1|86272.6|86222.6|86273.6|86225.1|86250.1|86211.6|65
1632409610000|2021-09-23 15:06:50|86273.1|86223.1|86277.9|86227.9|86279.8|86229.8|86273.1|86223.1|48
1632409620000|2021-09-23 15:07:00|86277.7|86227.7|86282.2|86232.2|86284|86234|86277.7|86227.7|41
1632409630000|2021-09-23 15:07:10|86282|86232|86285.9|86235.9|86290.9|86240.9|86282|86232|45
1632409640000|2021-09-23 15:07:20|86286.2|86236.2|86300.9|86250.9|86308.6|86258.6|86285.6|86235.6|59
1632409650000|2021-09-23 15:07:30|86301.1|86251.1|86306.9|86256.9|86307.1|86257.1|86300.6|86250.6|60
1632409660000|2021-09-23 15:07:40|86307.1|86257.1|86310.4|86260.4|86310.9|86260.9|86306.9|86256.9|60
1632409670000|2021-09-23 15:07:50|86310.5|86260.5|86308.6|86258.6|86311.4|86261.4|86308.1|86258.1|50
1632409680000|2021-09-23 15:08:00|86307.6|86257.6|86300.5|86250.5|86307.6|86257.6|86299.8|86249.8|56
1632409690000|2021-09-23 15:08:10|86300.1|86250.1|86300.3|86250.3|86302.8|86252.8|86299|86249|53
1632409700000|2021-09-23 15:08:20|86299.7|86249.7|86294.5|86244.5|86303.9|86253.9|86293.4|86243.4|60
1632409710000|2021-09-23 15:08:30|86294.4|86244.4|86292.9|86242.9|86297.7|86247.7|86292.5|86242.5|56
1632409720000|2021-09-23 15:08:40|86293.5|86243.5|86273.4|86248.4|86294.6|86249.8|86272.5|86238.6|51
1632409730000|2021-09-23 15:08:50|86286.3|86236.3|86296.5|86246.5|86296.9|86256|86279.2|86236.2|48
1632409740000|2021-09-23 15:09:00|86296.7|86246.7|86292.4|86242.4|86299.7|86249.7|86291.9|86241.9|57
1632409750000|2021-09-23 15:09:10|86292.7|86242.7|86302.3|86252.3|86302.8|86252.8|86292|86242|45
1632409760000|2021-09-23 15:09:20|86302.1|86252.1|86303.7|86253.7|86304.9|86254.9|86302.1|86252.1|37
1632409770000|2021-09-23 15:09:30|86304.4|86254.4|86307.6|86257.6|86307.8|86257.8|86298.8|86248.8|46
1632409780000|2021-09-23 15:09:40|86307.7|86257.7|86302.6|86252.6|86308.4|86258.4|86301.9|86251.9|52
1632409790000|2021-09-23 15:09:50|86303.3|86253.3|86302.6|86252.6|86303.3|86253.3|86301.4|86251.4|31
1632409800000|2021-09-23 15:10:00|86302.9|86252.9|86311.8|86261.8|86311.8|86261.8|86302.7|86252.7|48
1632409810000|2021-09-23 15:10:10|86311.7|86261.7|86314.3|86264.3|86316.4|86266.4|86311.7|86261.7|50
1632409820000|2021-09-23 15:10:20|86314.8|86264.8|86296.6|86246.6|86317.3|86275.3|86296.6|86246.6|51
1632409830000|2021-09-23 15:10:30|86296.8|86246.8|86298.2|86248.2|86298.9|86248.9|86289.7|86239.7|64
1632409840000|2021-09-23 15:10:40|86298.9|86248.9|86297.4|86247.4|86299.8|86249.8|86296.3|86246.3|41
1632409850000|2021-09-23 15:10:50|86297.5|86247.5|86300.5|86250.5|86302.3|86252.3|86297.2|86247.2|33
1632409860000|2021-09-23 15:11:00|86300.6|86250.6|86301.7|86251.7|86302.4|86252.4|86300.2|86250.2|34
1632409870000|2021-09-23 15:11:10|86302|86252|86299|86249|86303.9|86259.8|86283.4|86242.7|50
1632409880000|2021-09-23 15:11:20|86298.7|86248.7|86301.2|86251.2|86302|86252|86298.4|86248.4|41
1632409890000|2021-09-23 15:11:30|86301|86251|86285.4|86260.4|86301|86263.2|86283.6|86247.4|51
1632409900000|2021-09-23 15:11:40|86285.3|86260.3|86286.9|86261.9|86287.1|86262.1|86284.9|86259.9|34
1632409910000|2021-09-23 15:11:50|86287.1|86262.1|86292.7|86242.7|86299|86262.1|86280.7|86242.3|49
1632409920000|2021-09-23 15:12:00|86291.4|86241.4|86280.2|86255.2|86297|86258.1|86279.1|86241.4|55
1632409930000|2021-09-23 15:12:10|86280.3|86255.3|86295.5|86245.5|86295.5|86257.9|86279.6|86245.5|38
1632409940000|2021-09-23 15:12:20|86295.7|86245.7|86283.6|86258.6|86297|86260.9|86279.6|86243.5|50
1632409950000|2021-09-23 15:12:30|86282.8|86257.8|86280.3|86255.3|86289|86264|86280.3|86255.3|42
1632409960000|2021-09-23 15:12:40|86280.9|86255.9|86283.6|86258.6|86284.3|86259.3|86280.1|86255.1|48
1632409970000|2021-09-23 15:12:50|86281.8|86256.8|86284|86259|86285.6|86260.6|86281.7|86256.7|41
1632409980000|2021-09-23 15:13:00|86284.1|86259.1|86280.5|86255.5|86291|86261|86277.6|86238.7|34
1632409990000|2021-09-23 15:13:10|86279.1|86254.1|86292.8|86267.8|86303.9|86268|86277.5|86250|46
1632410000000|2021-09-23 15:13:20|86291.5|86266.5|86302.5|86252.5|86304.6|86266.5|86290|86252.3|38
1632410010000|2021-09-23 15:13:30|86302.9|86252.9|86301.1|86251.1|86303.7|86253.7|86301.1|86251.1|41
1632410020000|2021-09-23 15:13:40|86301|86251|86280.5|86255.5|86302.5|86263.8|86280.5|86249.6|52
1632410030000|2021-09-23 15:13:50|86280.3|86255.3|86277.4|86252.4|86281.5|86256.5|86276.4|86251.4|51
1632410040000|2021-09-23 15:14:00|86279.3|86254.3|86283|86258|86284.5|86259.5|86276.2|86251.2|44
1632410050000|2021-09-23 15:14:10|86283.4|86258.4|86285.9|86260.9|86285.9|86260.9|86282.2|86257.2|42
1632410060000|2021-09-23 15:14:20|86285.2|86260.2|86284.6|86259.6|86286.6|86261.6|86283|86258|29
1632410070000|2021-09-23 15:14:30|86284.5|86259.5|86304|86254|86304.2|86262.1|86284|86249.9|52
1632410080000|2021-09-23 15:14:40|86303.5|86253.5|86290.9|86265.9|86304.2|86269.3|86289.4|86253.3|41
1632410090000|2021-09-23 15:14:50|86291|86266|86292.9|86267.9|86304.4|86268.9|86289.3|86253.9|41
1632410100000|2021-09-23 15:15:00|86292|86267|86297.5|86272.5|86297.6|86272.6|86292|86267|37
1632410110000|2021-09-23 15:15:10|86310.7|86260.7|86311.6|86261.6|86312.3|86262.3|86309.6|86259.6|41
1632410120000|2021-09-23 15:15:20|86311.3|86261.3|86308.5|86258.5|86311.6|86261.6|86306.1|86256.1|43
1632410130000|2021-09-23 15:15:30|86306.6|86256.6|86290.7|86265.7|86307.7|86265.9|86289.6|86250.4|46
1632410140000|2021-09-23 15:15:40|86291.1|86266.1|86293.9|86243.9|86294.9|86267.1|86289|86242.4|47
1632410150000|2021-09-23 15:15:50|86293.4|86243.4|86303.9|86253.9|86304.1|86254.1|86293.4|86243.4|54
1632410160000|2021-09-23 15:16:00|86303.7|86253.7|86297.7|86247.7|86304.2|86254.2|86292.2|86242.2|48
1632410170000|2021-09-23 15:16:10|86297.9|86247.9|86297.5|86247.5|86299.2|86249.2|86296|86246|44
1632410180000|2021-09-23 15:16:20|86296.6|86246.6|86294.4|86244.4|86296.6|86246.6|86293|86243|46
1632410190000|2021-09-23 15:16:30|86294.1|86244.1|86301|86251|86302.1|86252.1|86293.7|86243.7|31
1632410200000|2021-09-23 15:16:40|86299.7|86249.7|86303.1|86253.1|86303.9|86253.9|86299.4|86249.4|38
1632410210000|2021-09-23 15:16:50|86302.6|86252.6|86305.1|86255.1|86305.5|86255.5|86290.3|86240.3|55
1632410220000|2021-09-23 15:17:00|86305.2|86255.2|86307.3|86257.3|86309.6|86259.6|86305.2|86255.2|45
1632410230000|2021-09-23 15:17:10|86307.1|86257.1|86306.6|86256.6|86309.8|86259.8|86302.1|86252.1|43
1632410240000|2021-09-23 15:17:20|86307.4|86257.4|86301.3|86251.3|86309.9|86259.9|86301.3|86251.3|51
1632410250000|2021-09-23 15:17:30|86301.5|86251.5|86296.3|86246.3|86301.6|86260|86283.3|86246.3|57
1632410260000|2021-09-23 15:17:40|86296.4|86246.4|86286.5|86261.5|86299|86261.5|86283.4|86246.2|53
1632410270000|2021-09-23 15:17:50|86286.3|86261.3|86302.5|86252.5|86302.7|86261.4|86285.2|86245.1|63
1632410280000|2021-09-23 15:18:00|86302.9|86252.9|86310.8|86260.8|86311.1|86261.1|86302.2|86252.2|57
1632410290000|2021-09-23 15:18:10|86310.7|86260.7|86311.2|86261.2|86312.5|86262.5|86309.2|86259.2|53
1632410300000|2021-09-23 15:18:20|86311.7|86261.7|86299.4|86274.4|86316.8|86278.3|86297.6|86260.2|53
1632410310000|2021-09-23 15:18:30|86299.9|86274.9|86327.7|86277.7|86328.2|86281.8|86297.5|86267.1|64
1632410320000|2021-09-23 15:18:40|86327.6|86277.6|86330.3|86280.3|86333.7|86283.7|86327.5|86277.5|64
1632410330000|2021-09-23 15:18:50|86331|86281|86331.1|86281.1|86332.1|86292.4|86315.4|86277.7|59
1632410340000|2021-09-23 15:19:00|86331.2|86281.2|86340.2|86290.2|86340.2|86290.2|86331|86281|60
1632410350000|2021-09-23 15:19:10|86340.4|86290.4|86342.3|86292.3|86343.2|86293.2|86338.9|86288.9|45
1632410360000|2021-09-23 15:19:20|86342.2|86292.2|86343.8|86293.8|86344.4|86294.4|86336.9|86286.9|58
1632410370000|2021-09-23 15:19:30|86343.6|86293.6|86354.9|86304.9|86354.9|86304.9|86343.3|86293.3|54
1632410380000|2021-09-23 15:19:40|86354.3|86304.3|86357.4|86307.4|86357.4|86307.4|86352.8|86302.8|51
1632410390000|2021-09-23 15:19:50|86357.2|86307.2|86362.7|86312.7|86362.7|86312.7|86354.7|86304.7|60
1632410400000|2021-09-23 15:20:00|86362.6|86312.6|86365.6|86315.6|86367|86317|86358.4|86308.4|54
1632410410000|2021-09-23 15:20:10|86365.8|86315.8|86372.4|86322.4|86374|86328.7|86353.7|86315.8|61
1632410420000|2021-09-23 15:20:20|86372.1|86322.1|86372.4|86322.4|86374.5|86336.3|86359.9|86322.1|39
1632410430000|2021-09-23 15:20:30|86372.9|86322.9|86371.5|86321.5|86376.2|86326.2|86371.5|86321.5|49
1632410440000|2021-09-23 15:20:40|86370.5|86320.5|86386|86336|86386.3|86345.7|86369|86320.5|66
1632410450000|2021-09-23 15:20:50|86387.8|86337.8|86369.2|86344.2|86387.8|86345.7|86363.6|86325|61
1632410460000|2021-09-23 15:21:00|86369.5|86344.5|86370.7|86345.7|86384.6|86347.4|86369.5|86327.8|59
1632410470000|2021-09-23 15:21:10|86370.6|86345.6|86380.3|86330.3|86386.2|86346.9|86370.5|86329.1|39
1632410480000|2021-09-23 15:21:20|86380.6|86330.6|86373.4|86323.4|86380.9|86343.9|86362.2|86322.9|46
1632410490000|2021-09-23 15:21:30|86373.7|86323.7|86368.9|86318.9|86373.7|86330.8|86353.3|86314.6|55
1632410500000|2021-09-23 15:21:40|86368.4|86318.4|86362.6|86312.6|86373.3|86323.3|86361.9|86311.9|55
1632410510000|2021-09-23 15:21:50|86361.9|86311.9|86369.4|86319.4|86369.4|86319.4|86360.6|86310.6|57
1632410520000|2021-09-23 15:22:00|86369.5|86319.5|86375.9|86325.9|86376.9|86326.9|86367.9|86317.9|57
1632410530000|2021-09-23 15:22:10|86377.1|86327.1|86377|86352|86388.8|86352.9|86369.8|86326.3|53
1632410540000|2021-09-23 15:22:20|86377.4|86352.4|86391.3|86341.3|86393.5|86352.5|86375.5|86335.7|52
1632410550000|2021-09-23 15:22:30|86392.4|86342.4|86391.3|86341.3|86394.2|86344.2|86390|86340|49
1632410560000|2021-09-23 15:22:40|86391.4|86341.4|86388.1|86338.1|86392.2|86342.2|86388.1|86338.1|49
1632410570000|2021-09-23 15:22:50|86388.2|86338.2|86379.6|86329.6|86389|86344.8|86369.2|86328.9|46
1632410580000|2021-09-23 15:23:00|86379.8|86329.8|86382.4|86332.4|86382.4|86344.5|86366|86328.7|51
1632410590000|2021-09-23 15:23:10|86381.9|86331.9|86383.8|86333.8|86385|86346.3|86369.2|86331.9|42
1632410600000|2021-09-23 15:23:20|86383.9|86333.9|86391.3|86341.3|86393.4|86343.4|86383.1|86333.1|49
1632410610000|2021-09-23 15:23:30|86391.4|86341.4|86380.7|86355.7|86394|86357.8|86380.7|86340.4|50
1632410620000|2021-09-23 15:23:40|86381.4|86356.4|86394.8|86344.8|86395.5|86359.4|86381.1|86344.4|38
1632410630000|2021-09-23 15:23:50|86394.7|86344.7|86390.4|86340.4|86394.7|86344.7|86387.7|86337.7|55
1632410640000|2021-09-23 15:24:00|86389.9|86339.9|86388.1|86338.1|86389.9|86339.9|86381.7|86331.7|60
1632410650000|2021-09-23 15:24:10|86387.9|86337.9|86387.9|86337.9|86389|86349|86371.6|86335.2|43
1632410660000|2021-09-23 15:24:20|86387.3|86337.3|86389|86339|86390.5|86340.5|86386.1|86336.1|43
1632410670000|2021-09-23 15:24:30|86388.5|86338.5|86390.9|86340.9|86390.9|86340.9|86387.1|86337.1|35
1632410680000|2021-09-23 15:24:40|86390.7|86340.7|86379.8|86329.8|86390.7|86340.7|86378.9|86328.9|52
1632410690000|2021-09-23 15:24:50|86380|86330|86371|86346|86383.6|86346|86371|86328.6|30
1632410700000|2021-09-23 15:25:00|86370.9|86345.9|86383.8|86333.8|86387.8|86347.6|86370.9|86333.8|34
1632410710000|2021-09-23 15:25:10|86384.5|86334.5|86386.7|86336.7|86388.1|86338.1|86384.2|86334.2|42
1632410720000|2021-09-23 15:25:20|86384.9|86334.9|86383.7|86333.7|86387.1|86346.7|86371.7|86333|44
1632410730000|2021-09-23 15:25:30|86383.3|86333.3|86375.3|86325.3|86384.8|86341.4|86366.4|86325.3|60
1632410740000|2021-09-23 15:25:40|86375.1|86325.1|86376|86326|86376.8|86326.8|86374.5|86324.5|46
1632410750000|2021-09-23 15:25:50|86375.9|86325.9|86379.3|86329.3|86380.7|86330.7|86375.7|86325.7|42
1632410760000|2021-09-23 15:26:00|86379.1|86329.1|86367.8|86342.8|86380.4|86343.9|86366.6|86327.6|50
1632410770000|2021-09-23 15:26:10|86367.4|86342.4|86369.7|86344.7|86371.4|86346.4|86367.4|86342.4|42
1632410780000|2021-09-23 15:26:20|86370.2|86345.2|86368.8|86343.8|86372.9|86347.9|86368.2|86343.2|46
1632410790000|2021-09-23 15:26:30|86368.7|86343.7|86369.1|86344.1|86369.6|86344.6|86368|86343|30
1632410800000|2021-09-23 15:26:40|86368.7|86343.7|86368|86343|86369|86344|86366.9|86341.9|36
1632410810000|2021-09-23 15:26:50|86368.1|86343.1|86380.9|86330.9|86385.8|86343.1|86368|86330.3|50
1632410820000|2021-09-23 15:27:00|86381|86331|86383|86333|86383.4|86333.4|86379.3|86329.3|43
1632410830000|2021-09-23 15:27:10|86382.7|86332.7|86384.2|86334.2|86384.4|86334.4|86382.6|86332.6|32
1632410840000|2021-09-23 15:27:20|86384.4|86334.4|86387.5|86337.5|86388.5|86338.5|86382.7|86332.7|34
1632410850000|2021-09-23 15:27:30|86388.5|86338.5|86382.1|86332.1|86389.4|86339.4|86381.3|86331.3|48
1632410860000|2021-09-23 15:27:40|86381.8|86331.8|86369.7|86344.7|86382.5|86345|86368.3|86331.8|32
1632410870000|2021-09-23 15:27:50|86369.1|86344.1|86384.5|86334.5|86384.8|86346.7|86364.9|86334.4|37
1632410880000|2021-09-23 15:28:00|86385.9|86335.9|86369.4|86344.4|86385.9|86344.5|86368.8|86332.1|36
1632410890000|2021-09-23 15:28:10|86369.9|86344.9|86370.8|86345.8|86371.9|86346.9|86368.9|86343.9|37
1632410900000|2021-09-23 15:28:20|86370.4|86345.4|86368|86343|86379.8|86345.8|86366.9|86329.8|34
1632410910000|2021-09-23 15:28:30|86367.9|86342.9|86371.7|86321.7|86375|86343.6|86359.7|86321.7|49
1632410920000|2021-09-23 15:28:40|86370.6|86320.6|86372.2|86322.2|86372.2|86336.8|86361.8|86317.2|50
1632410930000|2021-09-23 15:28:50|86371.4|86321.4|86375.2|86325.2|86377.1|86327.1|86371.2|86321.2|52
1632410940000|2021-09-23 15:29:00|86375.5|86325.5|86380.2|86330.2|86382.1|86346.3|86369|86325.3|47
1632410950000|2021-09-23 15:29:10|86379.4|86329.4|86378.7|86328.7|86382.6|86332.6|86377.2|86327.2|45
1632410960000|2021-09-23 15:29:20|86378.9|86328.9|86374.5|86324.5|86379.6|86329.6|86374.2|86324.2|44
1632410970000|2021-09-23 15:29:30|86374.8|86324.8|86374|86324|86374.8|86324.8|86373.4|86323.4|33
1632410980000|2021-09-23 15:29:40|86373.7|86323.7|86367|86317|86374.8|86334.9|86359.9|86316.3|44
1632410990000|2021-09-23 15:29:50|86366.7|86316.7|86367.9|86342.9|86380.7|86344.8|86358.1|86315.9|58
1632411000000|2021-09-23 15:30:00|86368.1|86343.1|86392.4|86342.4|86394.7|86349.9|86363.7|86333.7|63
1632411010000|2021-09-23 15:30:10|86392.8|86342.8|86398.3|86348.3|86400.1|86350.1|86391.9|86341.9|49
1632411020000|2021-09-23 15:30:20|86397.5|86347.5|86401.8|86351.8|86401.8|86351.8|86390.5|86340.5|60
1632411030000|2021-09-23 15:30:30|86400.6|86350.6|86394.2|86344.2|86401.2|86351.2|86394|86344|41
1632411040000|2021-09-23 15:30:40|86395.1|86345.1|86392.4|86342.4|86395.1|86345.1|86391.5|86341.5|44
1632411050000|2021-09-23 15:30:50|86391.6|86341.6|86394|86344|86394.1|86344.1|86387|86337|38
1632411060000|2021-09-23 15:31:00|86389.8|86339.8|86387.7|86337.7|86390.2|86340.2|86384.1|86334.1|45
1632411070000|2021-09-23 15:31:10|86387.5|86337.5|86388.6|86338.6|86388.8|86338.8|86385.8|86335.8|29
1632411080000|2021-09-23 15:31:20|86388.1|86338.1|86387.3|86337.3|86388.8|86338.8|86386.4|86336.4|32
1632411090000|2021-09-23 15:31:30|86387.2|86337.2|86386.3|86336.3|86388|86338|86384.2|86334.2|33
1632411100000|2021-09-23 15:31:40|86386.9|86336.9|86382.5|86332.5|86386.9|86336.9|86380.6|86330.6|46
1632411110000|2021-09-23 15:31:50|86381.1|86331.1|86381.3|86331.3|86386|86336|86379.8|86329.8|48
1632411120000|2021-09-23 15:32:00|86382|86332|86385.8|86335.8|86386|86336|86381.6|86331.6|41
1632411130000|2021-09-23 15:32:10|86386.7|86336.7|86385.7|86335.7|86387.8|86337.8|86384.2|86334.2|43
1632411140000|2021-09-23 15:32:20|86385.9|86335.9|86372.9|86347.9|86387.3|86348.3|86372.5|86331.9|43
1632411150000|2021-09-23 15:32:30|86374.3|86349.3|86374.3|86349.3|86375.4|86350.4|86371.9|86346.9|38
1632411160000|2021-09-23 15:32:40|86374.4|86349.4|86375.1|86350.1|86375.1|86350.1|86368.9|86343.9|44
1632411170000|2021-09-23 15:32:50|86374.5|86349.5|86373.2|86348.2|86375.2|86350.2|86371.9|86346.9|29
1632411180000|2021-09-23 15:33:00|86372.8|86347.8|86365.8|86340.8|86373.1|86348.1|86364.4|86339.4|43
1632411190000|2021-09-23 15:33:10|86363.7|86338.7|86357.1|86332.1|86363.7|86338.7|86357.1|86332.1|54
1632411200000|2021-09-23 15:33:20|86357.3|86332.3|86362.7|86337.7|86363.9|86338.9|86357.2|86332.2|39
1632411210000|2021-09-23 15:33:30|86362.8|86337.8|86362.8|86312.8|86372.2|86338.5|86351.4|86310.9|57
1632411220000|2021-09-23 15:33:40|86362.6|86312.6|86359.1|86309.1|86362.6|86312.6|86357.9|86307.9|56
1632411230000|2021-09-23 15:33:50|86359.5|86309.5|86360.5|86310.5|86360.6|86322.1|86346.9|86304.1|55
1632411240000|2021-09-23 15:34:00|86360.2|86310.2|86350.6|86325.6|86363.3|86326.8|86349|86307.4|55
1632411250000|2021-09-23 15:34:10|86350.9|86325.9|86349.9|86324.9|86365.1|86329.4|86349|86312.8|52
1632411260000|2021-09-23 15:34:20|86349.7|86324.7|86360.7|86310.7|86361.6|86325.5|86348.1|86310.7|36
1632411270000|2021-09-23 15:34:30|86361.2|86311.2|86363.5|86313.5|86363.6|86324.7|86348.1|86311.1|50
1632411280000|2021-09-23 15:34:40|86363.4|86313.4|86359.3|86309.3|86364.8|86314.8|86359.3|86309.3|44
1632411290000|2021-09-23 15:34:50|86360.5|86310.5|86364.2|86314.2|86364.2|86324.4|86346.1|86308.6|49
1632411300000|2021-09-23 15:35:00|86364.3|86314.3|86377.6|86327.6|86379.5|86329.5|86363.6|86313.6|59
1632411310000|2021-09-23 15:35:10|86377.5|86327.5|86373.3|86323.3|86377.5|86327.5|86372.2|86322.2|47
1632411320000|2021-09-23 15:35:20|86372.4|86322.4|86366.5|86316.5|86374.8|86330.4|86352.5|86315.7|57
1632411330000|2021-09-23 15:35:30|86367.4|86317.4|86364.5|86314.5|86367.4|86317.4|86363.4|86313.4|45
1632411340000|2021-09-23 15:35:40|86365.6|86315.6|86365.2|86315.2|86365.7|86315.7|86361.6|86311.6|44
1632411350000|2021-09-23 15:35:50|86364.7|86314.7|86364.3|86314.3|86366|86316|86363.4|86313.4|49
1632411360000|2021-09-23 15:36:00|86364.4|86314.4|86367.4|86317.4|86367.5|86317.5|86364.4|86314.4|38
1632411370000|2021-09-23 15:36:10|86367.3|86317.3|86367.7|86317.7|86367.9|86317.9|86367.1|86317.1|28
1632411380000|2021-09-23 15:36:20|86366.4|86316.4|86370.2|86320.2|86372.1|86322.1|86366.1|86316.1|40
1632411390000|2021-09-23 15:36:30|86370.3|86320.3|86368.1|86343.1|86380.6|86344.2|86364.6|86318.1|47
1632411400000|2021-09-23 15:36:40|86367.7|86342.7|86379.8|86329.8|86382.9|86342.7|86361.1|86324.3|59
1632411410000|2021-09-23 15:36:50|86381.6|86331.6|86384.2|86334.2|86386.2|86336.2|86380.2|86330.2|56
1632411420000|2021-09-23 15:37:00|86383.7|86333.7|86381.2|86331.2|86384.3|86334.3|86379.6|86329.6|49
1632411430000|2021-09-23 15:37:10|86380.4|86330.4|86382.9|86332.9|86383.2|86333.2|86380.4|86330.4|36
1632411440000|2021-09-23 15:37:20|86383.4|86333.4|86389.5|86339.5|86389.8|86339.8|86383.1|86333.1|55
1632411450000|2021-09-23 15:37:30|86390.2|86340.2|86386.1|86336.1|86390.8|86340.8|86384.7|86334.7|53
1632411460000|2021-09-23 15:37:40|86385.9|86335.9|86382.6|86332.6|86386.2|86336.2|86382.3|86332.3|45
1632411470000|2021-09-23 15:37:50|86382.9|86332.9|86377|86327|86383|86333|86377|86327|34
1632411480000|2021-09-23 15:38:00|86376|86326|86372.2|86322.2|86376|86326|86369.8|86319.8|55
1632411490000|2021-09-23 15:38:10|86372.3|86322.3|86366.8|86316.8|86373.2|86323.2|86366.5|86316.5|45
1632411500000|2021-09-23 15:38:20|86366.1|86316.1|86365.6|86315.6|86367.9|86317.9|86363|86313|55
1632411510000|2021-09-23 15:38:30|86365.5|86315.5|86361.5|86311.5|86366.2|86316.2|86360.8|86310.8|58
1632411520000|2021-09-23 15:38:40|86361.4|86311.4|86351.4|86301.4|86362.4|86312.4|86351.4|86301.4|68
1632411530000|2021-09-23 15:38:50|86351.5|86301.5|86348.7|86298.7|86351.5|86301.5|86345.5|86295.5|70
1632411540000|2021-09-23 15:39:00|86348.8|86298.8|86340.9|86290.9|86351.2|86301.2|86340.7|86290.7|69
1632411550000|2021-09-23 15:39:10|86341|86291|86335.8|86310.8|86350|86312.1|86335.5|86290.7|55
1632411560000|2021-09-23 15:39:20|86335.6|86310.6|86351.8|86301.8|86353.9|86314|86335.4|86298.3|60
1632411570000|2021-09-23 15:39:30|86338.2|86313.2|86332|86307|86349.5|86314.2|86332|86293.4|51
1632411580000|2021-09-23 15:39:40|86331.9|86306.9|86343.7|86293.7|86343.7|86307|86327.3|86289.8|57
1632411590000|2021-09-23 15:39:50|86342.9|86292.9|86347.2|86297.2|86349.3|86314.4|86330.1|86291.8|55
1632411600000|2021-09-23 15:40:00|86346.8|86296.8|86353.1|86303.1|86353.2|86303.2|86346.8|86296.8|50
1632411610000|2021-09-23 15:40:10|86353|86303|86359.1|86309.1|86359.1|86309.1|86350.4|86300.4|55
1632411620000|2021-09-23 15:40:20|86359|86309|86347.3|86322.3|86360.6|86323.6|86346.3|86305.9|56
1632411630000|2021-09-23 15:40:30|86347.9|86322.9|86372.6|86322.6|86372.6|86329.5|86347.9|86312.6|60
1632411640000|2021-09-23 15:40:40|86371.4|86321.4|86374.2|86324.2|86374.9|86324.9|86370.2|86320.2|51
1632411650000|2021-09-23 15:40:50|86373.8|86323.8|86368.7|86318.7|86373.8|86323.8|86367.6|86317.6|40
1632411660000|2021-09-23 15:41:00|86368.5|86318.5|86364.9|86314.9|86368.5|86318.5|86362.8|86312.8|55
1632411670000|2021-09-23 15:41:10|86365.3|86315.3|86361.3|86311.3|86365.3|86315.3|86360.4|86310.4|40
1632411680000|2021-09-23 15:41:20|86361.5|86311.5|86363.6|86313.6|86365.9|86315.9|86360.2|86310.2|49
1632411690000|2021-09-23 15:41:30|86363.7|86313.7|86364.6|86314.6|86365.2|86315.2|86363|86313|33
1632411700000|2021-09-23 15:41:40|86363.9|86313.9|86362.6|86312.6|86364.8|86314.8|86362.5|86312.5|38
1632411710000|2021-09-23 15:41:50|86362.5|86312.5|86357.4|86307.4|86363.1|86313.1|86357.4|86307.4|40
1632411720000|2021-09-23 15:42:00|86359.9|86309.9|86362.4|86312.4|86366.4|86316.4|86358.2|86308.2|44
1632411730000|2021-09-23 15:42:10|86363.3|86313.3|86362.9|86312.9|86367|86326.7|86351.7|86312.9|46
1632411740000|2021-09-23 15:42:20|86362.4|86312.4|86364.7|86314.7|86365.6|86315.6|86362.2|86312.2|39
1632411750000|2021-09-23 15:42:30|86364.8|86314.8|86365.7|86315.7|86367.3|86330.3|86353.9|86313.3|48
1632411760000|2021-09-23 15:42:40|86366.4|86316.4|86366.9|86316.9|86367.9|86317.9|86365.2|86315.2|38
1632411770000|2021-09-23 15:42:50|86367.3|86317.3|86356|86331|86369|86333.4|86354.6|86317.3|41
1632411780000|2021-09-23 15:43:00|86356.6|86331.6|86367.3|86317.3|86367.3|86331.8|86354.2|86317.3|39
1632411790000|2021-09-23 15:43:10|86367.2|86317.2|86370.4|86320.4|86372.2|86322.2|86366.6|86316.6|41
1632411800000|2021-09-23 15:43:20|86370.6|86320.6|86372.2|86322.2|86372.8|86322.8|86370.2|86320.2|39
1632411810000|2021-09-23 15:43:30|86372|86322|86376.2|86326.2|86377.3|86327.3|86372|86322|47
1632411820000|2021-09-23 15:43:40|86376.3|86326.3|86364.3|86339.3|86376.3|86340.2|86363|86325.6|43
1632411830000|2021-09-23 15:43:50|86363.9|86338.9|86360.6|86335.6|86375.3|86340.8|86360.1|86325.1|51
1632411840000|2021-09-23 15:44:00|86360.7|86335.7|86366.6|86316.6|86367.8|86335.7|86354.6|86316.6|47
1632411850000|2021-09-23 15:44:10|86367.2|86317.2|86352.8|86327.8|86367.2|86330.2|86352.7|86315.3|42
1632411860000|2021-09-23 15:44:20|86352.9|86327.9|86367.6|86317.6|86370.7|86327.9|86352.9|86314.5|37
1632411870000|2021-09-23 15:44:30|86368.1|86318.1|86363.2|86313.2|86368.7|86327.6|86350.9|86312.7|46
1632411880000|2021-09-23 15:44:40|86362.8|86312.8|86365.5|86315.5|86366.1|86316.1|86362.3|86312.3|44
1632411890000|2021-09-23 15:44:50|86365.7|86315.7|86368.9|86318.9|86369.3|86330.1|86354.4|86314.9|39
1632411900000|2021-09-23 15:45:00|86368.1|86318.1|86370.3|86320.3|86374.2|86324.2|86368.1|86318.1|51
1632411910000|2021-09-23 15:45:10|86370.6|86320.6|86373.2|86323.2|86374.8|86324.8|86367.8|86317.8|45
1632411920000|2021-09-23 15:45:20|86372.9|86322.9|86355.5|86330.5|86373|86333.1|86355.1|86321.1|44
1632411930000|2021-09-23 15:45:30|86355.7|86330.7|86356.4|86331.4|86357.5|86332.5|86353.6|86328.6|43
1632411940000|2021-09-23 15:45:40|86356.6|86331.6|86354.2|86329.2|86357|86332|86352.4|86327.4|33
1632411950000|2021-09-23 15:45:50|86355.4|86330.4|86355.9|86330.9|86356.7|86331.7|86354|86329|39
1632411960000|2021-09-23 15:46:00|86356.1|86331.1|86355.5|86330.5|86357.7|86332.7|86355.1|86330.1|46
1632411970000|2021-09-23 15:46:10|86355.2|86330.2|86355.7|86330.7|86356.5|86331.5|86354.8|86329.8|35
1632411980000|2021-09-23 15:46:20|86355.6|86330.6|86353.1|86328.1|86356.2|86331.2|86352.8|86327.8|37
1632411990000|2021-09-23 15:46:30|86353.8|86328.8|86351.1|86326.1|86353.8|86328.8|86350.8|86325.8|39
1632412000000|2021-09-23 15:46:40|86351.3|86326.3|86359|86309|86363.3|86328|86350.8|86309|50
1632412010000|2021-09-23 15:46:50|86358.7|86308.7|86357.7|86307.7|86359.5|86309.5|86357.3|86307.3|44
1632412020000|2021-09-23 15:47:00|86357.5|86307.5|86359.8|86309.8|86360.3|86310.3|86355.4|86305.4|34
1632412030000|2021-09-23 15:47:10|86359|86309|86357|86307|86359.4|86309.4|86357|86307|46
1632412040000|2021-09-23 15:47:20|86357.4|86307.4|86362.1|86312.1|86362.6|86312.6|86357.2|86307.2|48
1632412050000|2021-09-23 15:47:30|86362|86312|86363.8|86313.8|86364.6|86314.6|86362|86312|38
1632412060000|2021-09-23 15:47:40|86363.9|86313.9|86362.7|86312.7|86363.9|86313.9|86361.7|86311.7|34
1632412070000|2021-09-23 15:47:50|86362.6|86312.6|86362.5|86312.5|86363.5|86313.5|86362.2|86312.2|25
1632412080000|2021-09-23 15:48:00|86363.2|86313.2|86365.1|86315.1|86365.1|86315.1|86362.9|86312.9|30
1632412090000|2021-09-23 15:48:10|86365|86315|86364.4|86314.4|86368.7|86318.7|86362.5|86312.5|38
1632412100000|2021-09-23 15:48:20|86364.3|86314.3|86363.2|86313.2|86365.8|86315.8|86362.6|86312.6|41
1632412110000|2021-09-23 15:48:30|86363|86313|86362.2|86312.2|86363.6|86313.6|86362.1|86312.1|37
1632412120000|2021-09-23 15:48:40|86362.5|86312.5|86351.6|86326.6|86367.8|86326.7|86351.6|86312.1|33
1632412130000|2021-09-23 15:48:50|86352.2|86327.2|86365.5|86315.5|86365.6|86327.2|86351.2|86313.8|36
1632412140000|2021-09-23 15:49:00|86365.3|86315.3|86365|86315|86365.8|86315.8|86363.6|86313.6|32
1632412150000|2021-09-23 15:49:10|86364.9|86314.9|86354.3|86329.3|86366.3|86329.3|86353.1|86314.3|36
1632412160000|2021-09-23 15:49:20|86354.7|86329.7|86362.3|86312.3|86363|86330.2|86352|86312.3|32
1632412170000|2021-09-23 15:49:30|86361.1|86311.1|86361.6|86311.6|86362.5|86312.5|86360.5|86310.5|44
1632412180000|2021-09-23 15:49:40|86361.7|86311.7|86351|86326|86366.6|86326.9|86350|86309.8|55
1632412190000|2021-09-23 15:49:50|86350.4|86325.4|86363.2|86313.2|86365.4|86328.3|86350.4|86312.5|53
1632412200000|2021-09-23 15:50:00|86362.4|86312.4|86355.5|86305.5|86362.8|86326|86347.9|86305|50
1632412210000|2021-09-23 15:50:10|86356.1|86306.1|86356.7|86306.7|86357.9|86320|86345|86305|49
1632412220000|2021-09-23 15:50:20|86356.5|86306.5|86357.4|86307.4|86358.1|86308.1|86355.8|86305.8|37
1632412230000|2021-09-23 15:50:30|86357.6|86307.6|86357.1|86307.1|86358.1|86308.1|86356.8|86306.8|30
1632412240000|2021-09-23 15:50:40|86357|86307|86365.9|86315.9|86368.5|86318.5|86357|86307|39
1632412250000|2021-09-23 15:50:50|86365.3|86315.3|86361.7|86311.7|86366.6|86316.6|86360.6|86310.6|49
1632412260000|2021-09-23 15:51:00|86362.2|86312.2|86363.1|86313.1|86365.5|86315.5|86361.4|86311.4|42
1632412270000|2021-09-23 15:51:10|86363.5|86313.5|86358.7|86308.7|86363.5|86313.5|86358.2|86308.2|54
1632412280000|2021-09-23 15:51:20|86358.8|86308.8|86357.9|86307.9|86359.2|86309.2|86356.6|86306.6|47
1632412290000|2021-09-23 15:51:30|86357.5|86307.5|86358|86308|86359|86309|86357.3|86307.3|35
1632412300000|2021-09-23 15:51:40|86358.1|86308.1|86355.3|86305.3|86358.3|86308.3|86354.1|86304.1|48
1632412310000|2021-09-23 15:51:50|86354.8|86304.8|86356.2|86306.2|86357.9|86307.9|86352.9|86302.9|48
1632412320000|2021-09-23 15:52:00|86356.1|86306.1|86359|86309|86359|86309|86355.1|86305.1|41
1632412330000|2021-09-23 15:52:10|86359.2|86309.2|86358.8|86308.8|86360.3|86310.3|86356.7|86306.7|53
1632412340000|2021-09-23 15:52:20|86358.5|86308.5|86347.6|86322.6|86359.2|86324|86345.4|86308.5|43
1632412350000|2021-09-23 15:52:30|86347.2|86322.2|86348.8|86323.8|86350.1|86325.1|86347|86322|36
1632412360000|2021-09-23 15:52:40|86348.5|86323.5|86364.6|86314.6|86365.2|86325.1|86348.5|86312.4|41
1632412370000|2021-09-23 15:52:50|86363.5|86313.5|86363|86313|86369.8|86331.7|86351.9|86312.3|52
1632412380000|2021-09-23 15:53:00|86365|86315|86348.7|86323.7|86365|86323.9|86348.2|86311.1|38
1632412390000|2021-09-23 15:53:10|86349|86324|86363.2|86313.2|86363.3|86324|86348.9|86312.2|30
1632412400000|2021-09-23 15:53:20|86350.6|86325.6|86352.7|86327.7|86365.9|86328.4|86350.6|86313.6|35
1632412410000|2021-09-23 15:53:30|86352.3|86327.3|86361.3|86311.3|86367.5|86327.4|86351.2|86309.9|53
1632412420000|2021-09-23 15:53:40|86361.1|86311.1|86359.6|86309.6|86362.1|86312.1|86358.1|86308.1|44
1632412430000|2021-09-23 15:53:50|86359.5|86309.5|86358.1|86308.1|86359.7|86309.7|86357.9|86307.9|26
1632412440000|2021-09-23 15:54:00|86358|86308|86352.9|86302.9|86358.5|86308.5|86352.9|86302.9|37
1632412450000|2021-09-23 15:54:10|86353.4|86303.4|86355.3|86305.3|86357|86307|86352.2|86302.2|51
1632412460000|2021-09-23 15:54:20|86355.7|86305.7|86354.9|86304.9|86356.4|86306.4|86354.2|86304.2|45
1632412470000|2021-09-23 15:54:30|86355.7|86305.7|86356.6|86306.6|86359.2|86320.3|86345.2|86303.3|42
1632412480000|2021-09-23 15:54:40|86357|86307|86368.3|86318.3|86369.4|86319.9|86344.9|86305.9|52
1632412490000|2021-09-23 15:54:50|86369.6|86319.6|86367.3|86317.3|86369.6|86319.6|86365.5|86315.5|43
1632412500000|2021-09-23 15:55:00|86367.4|86317.4|86367.3|86317.3|86369.5|86319.5|86366.6|86316.6|39
1632412510000|2021-09-23 15:55:10|86367|86317|86368.9|86318.9|86369.2|86319.2|86366.7|86316.7|40
1632412520000|2021-09-23 15:55:20|86367.8|86317.8|86367|86317|86368.5|86318.5|86367|86317|30
1632412530000|2021-09-23 15:55:30|86367.2|86317.2|86354.6|86329.6|86368.9|86330.7|86354.6|86315.6|34
1632412540000|2021-09-23 15:55:40|86354.4|86329.4|86359.1|86334.1|86359.6|86334.6|86353.7|86328.7|56
1632412550000|2021-09-23 15:55:50|86359.3|86334.3|86371.3|86321.3|86374.1|86335.1|86357|86320.1|51
1632412560000|2021-09-23 15:56:00|86373.3|86323.3|86361.9|86336.9|86376.6|86337.7|86360.1|86320.5|41
1632412570000|2021-09-23 15:56:10|86362.3|86337.3|86360.7|86335.7|86362.7|86337.7|86359.6|86334.6|40
1632412580000|2021-09-23 15:56:20|86360.6|86335.6|86373.7|86323.7|86374.2|86335.6|86356.9|86318|43
1632412590000|2021-09-23 15:56:30|86373.8|86323.8|86373.1|86323.1|86375.4|86325.4|86372.7|86322.7|38
1632412600000|2021-09-23 15:56:40|86373|86323|86376.7|86326.7|86377.2|86327.2|86372.7|86322.7|47
1632412610000|2021-09-23 15:56:50|86376.3|86326.3|86363.1|86338.1|86377.3|86339.1|86362.3|86325.4|39
1632412620000|2021-09-23 15:57:00|86362.8|86337.8|86379.4|86329.4|86379.4|86339.5|86362|86323.7|48
1632412630000|2021-09-23 15:57:10|86379.8|86329.8|86381.6|86331.6|86383.7|86333.7|86379.8|86329.8|37
1632412640000|2021-09-23 15:57:20|86381.4|86331.4|86368.1|86343.1|86381.7|86343.4|86366.9|86329.6|38
1632412650000|2021-09-23 15:57:30|86368.3|86343.3|86384.7|86334.7|86384.7|86343.3|86368.3|86331|37
1632412660000|2021-09-23 15:57:40|86384.4|86334.4|86384.3|86334.3|86385|86335|86379.4|86329.4|33
1632412670000|2021-09-23 15:57:50|86384.5|86334.5|86379.3|86329.3|86384.5|86334.5|86377.9|86327.9|54
1632412680000|2021-09-23 15:58:00|86379.2|86329.2|86376.8|86326.8|86379.2|86329.2|86376.4|86326.4|43
1632412690000|2021-09-23 15:58:10|86376.7|86326.7|86363.6|86313.6|86377.3|86327.3|86362.8|86312.8|61
1632412700000|2021-09-23 15:58:20|86364|86314|86362.5|86312.5|86364|86314|86360.3|86310.3|43
1632412710000|2021-09-23 15:58:30|86362.4|86312.4|86363.5|86313.5|86364.1|86314.1|86360.7|86310.7|45
1632412720000|2021-09-23 15:58:40|86363.3|86313.3|86363.4|86313.4|86363.7|86313.7|86361.9|86311.9|47
1632412730000|2021-09-23 15:58:50|86363.5|86313.5|86363.8|86313.8|86365.6|86315.6|86362.9|86312.9|42
1632412740000|2021-09-23 15:59:00|86364.5|86314.5|86364.1|86314.1|86366|86316|86363.2|86313.2|35
1632412750000|2021-09-23 15:59:10|86364|86314|86364.1|86314.1|86364.6|86314.6|86361.7|86311.7|46
1632412760000|2021-09-23 15:59:20|86363.9|86313.9|86362.4|86312.4|86364.2|86314.2|86362|86312|35
1632412770000|2021-09-23 15:59:30|86363|86313|86367.9|86317.9|86370.8|86320.8|86363|86313|55
1632412780000|2021-09-23 15:59:40|86367.4|86317.4|86367|86317|86368.1|86318.1|86366.3|86316.3|48
1632412790000|2021-09-23 15:59:50|86367.2|86317.2|86363.7|86313.7|86368.5|86318.5|86362.1|86312.1|36
1632412800000|2021-09-23 16:00:00|86364|86314|86362.4|86312.4|86364|86314|86360.4|86310.4|48
1632412810000|2021-09-23 16:00:10|86362|86312|86362.9|86312.9|86363.7|86313.7|86361.6|86311.6|36
1632412820000|2021-09-23 16:00:20|86363.2|86313.2|86367.4|86317.4|86367.9|86317.9|86363.2|86313.2|43
1632412830000|2021-09-23 16:00:30|86367.5|86317.5|86368.5|86318.5|86370.6|86320.6|86367.3|86317.3|39
1632412840000|2021-09-23 16:00:40|86368.7|86318.7|86375.8|86325.8|86376.8|86326.8|86368.4|86318.4|37
1632412850000|2021-09-23 16:00:50|86375.3|86325.3|86373.1|86323.1|86377.2|86327.2|86373|86323|45
1632412860000|2021-09-23 16:01:00|86373|86323|86371.8|86321.8|86373.6|86323.6|86371.8|86321.8|32
1632412870000|2021-09-23 16:01:10|86372|86322|86375.8|86325.8|86375.9|86325.9|86371.3|86321.3|44
1632412880000|2021-09-23 16:01:20|86374.8|86324.8|86379.2|86329.2|86379.2|86329.2|86374.8|86324.8|45
1632412890000|2021-09-23 16:01:30|86379|86329|86377.1|86327.1|86379.4|86329.4|86375.8|86325.8|52
1632412900000|2021-09-23 16:01:40|86376.8|86326.8|86377.2|86327.2|86378.9|86328.9|86374.1|86324.1|50
1632412910000|2021-09-23 16:01:50|86376.9|86326.9|86377|86327|86378.2|86328.2|86375.8|86325.8|36
1632412920000|2021-09-23 16:02:00|86377.5|86327.5|86369.8|86319.8|86377.6|86327.6|86369.3|86319.3|62
1632412930000|2021-09-23 16:02:10|86369.9|86319.9|86373.7|86323.7|86373.7|86323.7|86369.6|86319.6|47
1632412940000|2021-09-23 16:02:20|86373.6|86323.6|86374.8|86324.8|86376.2|86326.2|86373.6|86323.6|55
1632412950000|2021-09-23 16:02:30|86376.9|86326.9|86376.7|86326.7|86377.3|86327.3|86374.8|86324.8|31
1632412960000|2021-09-23 16:02:40|86377.1|86327.1|86373|86323|86377.1|86327.1|86372|86322|37
1632412970000|2021-09-23 16:02:50|86373.1|86323.1|86373.1|86323.1|86373.6|86323.6|86371.2|86321.2|36
1632412980000|2021-09-23 16:03:00|86372.6|86322.6|86371.1|86321.1|86373|86323|86371.1|86321.1|39
1632412990000|2021-09-23 16:03:10|86371.5|86321.5|86371.6|86321.6|86372.1|86322.1|86366.5|86316.5|47
1632413000000|2021-09-23 16:03:20|86371.8|86321.8|86370.1|86320.1|86371.8|86321.8|86369.5|86319.5|42
1632413010000|2021-09-23 16:03:30|86370|86320|86367.8|86317.8|86370|86320|86367.6|86317.6|31
1632413020000|2021-09-23 16:03:40|86367.6|86317.6|86374|86324|86374.3|86324.3|86367.6|86317.6|52
1632413030000|2021-09-23 16:03:50|86374.4|86324.4|86380.2|86330.2|86380.2|86330.2|86373.7|86323.7|46
1632413040000|2021-09-23 16:04:00|86379.8|86329.8|86398.4|86348.4|86398.4|86348.4|86379.3|86329.3|47
1632413050000|2021-09-23 16:04:10|86398.8|86348.8|86399.8|86349.8|86401.7|86351.7|86398.4|86348.4|44
1632413060000|2021-09-23 16:04:20|86399.9|86349.9|86417.8|86367.8|86429.3|86379.3|86399.8|86349.8|58
1632413070000|2021-09-23 16:04:30|86417.6|86367.6|86419.1|86369.1|86420.7|86370.7|86416.8|86366.8|47
1632413080000|2021-09-23 16:04:40|86419.2|86369.2|86420.9|86370.9|86422.5|86372.5|86418.7|86368.7|38
1632413090000|2021-09-23 16:04:50|86421.1|86371.1|86424|86374|86424.4|86374.4|86421.1|86371.1|41
1632413100000|2021-09-23 16:05:00|86423.9|86373.9|86422.3|86372.3|86423.9|86373.9|86421.5|86371.5|37
1632413110000|2021-09-23 16:05:10|86422.1|86372.1|86421.6|86371.6|86423|86373|86420.3|86370.3|44
1632413120000|2021-09-23 16:05:20|86421.2|86371.2|86426.1|86376.1|86430.6|86380.6|86419.9|86369.9|52
1632413130000|2021-09-23 16:05:30|86425.9|86375.9|86430|86380|86432|86382|86425.7|86375.7|59
1632413140000|2021-09-23 16:05:40|86430.4|86380.4|86433.7|86383.7|86435.7|86385.7|86427.8|86377.8|45
1632413150000|2021-09-23 16:05:50|86433.6|86383.6|86432.1|86382.1|86437.2|86387.2|86431.3|86381.3|52
1632413160000|2021-09-23 16:06:00|86432.4|86382.4|86428.4|86378.4|86432.4|86382.4|86427.5|86377.5|47
1632413170000|2021-09-23 16:06:10|86429.3|86379.3|86430.5|86380.5|86431.1|86381.1|86428.5|86378.5|46
1632413180000|2021-09-23 16:06:20|86429.1|86379.1|86425.9|86375.9|86429.1|86379.1|86425.6|86375.6|33
1632413190000|2021-09-23 16:06:30|86427.1|86377.1|86426.7|86376.7|86427.6|86377.6|86426.4|86376.4|29
1632413200000|2021-09-23 16:06:40|86426.8|86376.8|86428.3|86378.3|86429.5|86379.5|86425.9|86375.9|27
1632413210000|2021-09-23 16:06:50|86428.5|86378.5|86425.9|86375.9|86428.6|86378.6|86424.8|86374.8|42
1632413220000|2021-09-23 16:07:00|86425.8|86375.8|86424.3|86374.3|86426.5|86376.5|86423.2|86373.2|44
1632413230000|2021-09-23 16:07:10|86424.2|86374.2|86430.4|86380.4|86431.7|86381.7|86423|86373|45
1632413240000|2021-09-23 16:07:20|86429.7|86379.7|86432|86382|86432|86382|86428.1|86378.1|26
1632413250000|2021-09-23 16:07:30|86431.6|86381.6|86427.8|86377.8|86431.9|86381.9|86426.7|86376.7|35
1632413260000|2021-09-23 16:07:40|86428|86378|86427.1|86377.1|86429.3|86379.3|86426.6|86376.6|30
1632413270000|2021-09-23 16:07:50|86426.7|86376.7|86427.5|86377.5|86428.3|86378.3|86426.7|86376.7|35
1632413280000|2021-09-23 16:08:00|86427.4|86377.4|86413.5|86388.5|86428.1|86389.3|86413.5|86376.8|27
1632413290000|2021-09-23 16:08:10|86413.4|86388.4|86431|86381|86431.7|86388.4|86413.4|86375.9|46
1632413300000|2021-09-23 16:08:20|86430.9|86380.9|86428.4|86378.4|86431.8|86381.8|86428.4|86378.4|39
1632413310000|2021-09-23 16:08:30|86428.5|86378.5|86429.6|86379.6|86430.1|86380.1|86428|86378|30
1632413320000|2021-09-23 16:08:40|86429.5|86379.5|86428.9|86378.9|86429.9|86379.9|86428.1|86378.1|25
1632413330000|2021-09-23 16:08:50|86428.7|86378.7|86428.7|86378.7|86429.3|86379.3|86428.1|86378.1|11
1632413340000|2021-09-23 16:09:00|86428.6|86378.6|86428.5|86378.5|86429.2|86379.2|86428.2|86378.2|22
1632413350000|2021-09-23 16:09:10|86428|86378|86426.7|86376.7|86428|86378|86424.4|86374.4|37
1632413360000|2021-09-23 16:09:20|86426|86376|86425.9|86375.9|86426.6|86376.6|86425.4|86375.4|28
1632413370000|2021-09-23 16:09:30|86425.2|86375.2|86427.6|86377.6|86427.8|86377.8|86423.6|86373.6|45
1632413380000|2021-09-23 16:09:40|86428|86378|86429.4|86379.4|86429.4|86379.4|86426.7|86376.7|40
1632413390000|2021-09-23 16:09:50|86429.5|86379.5|86430.5|86380.5|86431|86381|86429.2|86379.2|41
1632413400000|2021-09-23 16:10:00|86430.4|86380.4|86418.9|86368.9|86430.4|86380.4|86416.9|86366.9|50
1632413410000|2021-09-23 16:10:10|86419.8|86369.8|86411.7|86361.7|86419.9|86369.9|86410.7|86360.7|52
1632413420000|2021-09-23 16:10:20|86412|86362|86413.7|86363.7|86415|86365|86411.8|86361.8|42
1632413430000|2021-09-23 16:10:30|86413.3|86363.3|86412.7|86362.7|86413.9|86363.9|86412.4|86362.4|25
1632413440000|2021-09-23 16:10:40|86412.8|86362.8|86409.9|86359.9|86412.8|86362.8|86409.6|86359.6|22
1632413450000|2021-09-23 16:10:50|86409.8|86359.8|86407.8|86357.8|86411.6|86361.6|86405.7|86355.7|49
1632413460000|2021-09-23 16:11:00|86407.5|86357.5|86408.9|86358.9|86409.2|86359.2|86406.6|86356.6|32
1632413470000|2021-09-23 16:11:10|86408.6|86358.6|86410.1|86360.1|86412.2|86362.2|86408.1|86358.1|46
1632413480000|2021-09-23 16:11:20|86409.8|86359.8|86408.8|86358.8|86410.7|86360.7|86408.8|86358.8|34
1632413490000|2021-09-23 16:11:30|86409.1|86359.1|86409.3|86359.3|86410.3|86360.3|86408.8|86358.8|32
1632413500000|2021-09-23 16:11:40|86408.3|86358.3|86407.7|86357.7|86410.5|86360.5|86406.5|86356.5|53
1632413510000|2021-09-23 16:11:50|86407.9|86357.9|86399.4|86349.4|86408.3|86358.3|86396.4|86346.4|41
1632413520000|2021-09-23 16:12:00|86398.8|86348.8|86398.5|86348.5|86400.3|86350.3|86396.1|86346.1|49
1632413530000|2021-09-23 16:12:10|86399.5|86349.5|86399.9|86349.9|86400.5|86350.5|86399|86349|27
1632413540000|2021-09-23 16:12:20|86400.2|86350.2|86397.3|86347.3|86400.2|86350.2|86397.2|86347.2|30
1632413550000|2021-09-23 16:12:30|86398|86348|86398.2|86348.2|86398.8|86348.8|86397.7|86347.7|35
1632413560000|2021-09-23 16:12:40|86398.3|86348.3|86399.6|86349.6|86401.9|86351.9|86397.5|86347.5|49
1632413570000|2021-09-23 16:12:50|86399.4|86349.4|86398.5|86348.5|86400.6|86350.6|86398.5|86348.5|32
1632413580000|2021-09-23 16:13:00|86398|86348|86391.9|86341.9|86398.6|86348.6|86391.7|86341.7|58
1632413590000|2021-09-23 16:13:10|86392.9|86342.9|86389.8|86339.8|86393.9|86343.9|86389.7|86339.7|46
1632413600000|2021-09-23 16:13:20|86390.2|86340.2|86383.8|86333.8|86390.4|86340.4|86380.8|86330.8|51
1632413610000|2021-09-23 16:13:30|86384|86334|86380|86330|86387|86337|86378.3|86328.3|39
1632413620000|2021-09-23 16:13:40|86379.8|86329.8|86376.4|86326.4|86379.8|86329.8|86374.4|86324.4|41
1632413630000|2021-09-23 16:13:50|86376.7|86326.7|86373|86323|86376.7|86326.7|86371.4|86321.4|49
1632413640000|2021-09-23 16:14:00|86372.8|86322.8|86377.6|86327.6|86377.6|86327.6|86372.8|86322.8|31
1632413650000|2021-09-23 16:14:10|86378.2|86328.2|86377.7|86327.7|86380.1|86330.1|86376.7|86326.7|39
1632413660000|2021-09-23 16:14:20|86377.8|86327.8|86380|86330|86381.5|86331.5|86377.7|86327.7|44
1632413670000|2021-09-23 16:14:30|86379.8|86329.8|86375.8|86325.8|86380.6|86330.6|86375.1|86325.1|48
1632413680000|2021-09-23 16:14:40|86375.9|86325.9|86374.5|86324.5|86377.1|86327.1|86374|86324|39
1632413690000|2021-09-23 16:14:50|86374.9|86324.9|86374.8|86324.8|86375.8|86325.8|86373.3|86323.3|37
1632413700000|2021-09-23 16:15:00|86374.5|86324.5|86372.9|86322.9|86375.4|86325.4|86370.2|86320.2|38
1632413710000|2021-09-23 16:15:10|86372.5|86322.5|86371.7|86321.7|86373.5|86323.5|86371.3|86321.3|42
1632413720000|2021-09-23 16:15:20|86371.4|86321.4|86370.9|86320.9|86372.1|86322.1|86370.3|86320.3|24
1632413730000|2021-09-23 16:15:30|86370.6|86320.6|86361.7|86311.7|86371.9|86321.9|86360.6|86310.6|46
1632413740000|2021-09-23 16:15:40|86362|86312|86362.7|86312.7|86364|86314|86359.7|86309.7|46
1632413750000|2021-09-23 16:15:50|86362.2|86312.2|86361.3|86311.3|86363.4|86313.4|86360.2|86310.2|45
1632413760000|2021-09-23 16:16:00|86360.4|86310.4|86365|86315|86365.2|86315.2|86360.1|86310.1|35
1632413770000|2021-09-23 16:16:10|86365.2|86315.2|86367.7|86317.7|86367.7|86317.7|86365|86315|30
1632413780000|2021-09-23 16:16:20|86367.3|86317.3|86367.6|86317.6|86369.4|86319.4|86364.6|86314.6|42
1632413790000|2021-09-23 16:16:30|86366.5|86316.5|86367.6|86317.6|86367.7|86317.7|86365.3|86315.3|26
1632413800000|2021-09-23 16:16:40|86367.9|86317.9|86365.9|86315.9|86369.2|86319.2|86365.5|86315.5|37
1632413810000|2021-09-23 16:16:50|86366|86316|86367.4|86317.4|86367.4|86317.4|86366|86316|29
1632413820000|2021-09-23 16:17:00|86367.3|86317.3|86374.2|86324.2|86375.9|86325.9|86367.1|86317.1|49
1632413830000|2021-09-23 16:17:10|86374.1|86324.1|86376.6|86326.6|86377|86327|86374.1|86324.1|42
1632413840000|2021-09-23 16:17:20|86376.5|86326.5|86375.8|86325.8|86377|86327|86373.3|86323.3|33
1632413850000|2021-09-23 16:17:30|86375.7|86325.7|86375.6|86325.6|86376.8|86326.8|86374.9|86324.9|31
1632413860000|2021-09-23 16:17:40|86375.9|86325.9|86371.5|86321.5|86376.8|86326.8|86370.7|86320.7|38
1632413870000|2021-09-23 16:17:50|86372.8|86322.8|86372.4|86322.4|86375.4|86325.4|86371.8|86321.8|44
1632413880000|2021-09-23 16:18:00|86372.6|86322.6|86370.6|86320.6|86372.6|86322.6|86369.1|86319.1|36
1632413890000|2021-09-23 16:18:10|86370.7|86320.7|86370.2|86320.2|86371.2|86321.2|86369.8|86319.8|24
1632413900000|2021-09-23 16:18:20|86371.1|86321.1|86378.4|86328.4|86379.5|86338.2|86363.2|86321.1|50
1632413910000|2021-09-23 16:18:30|86377.9|86327.9|86380.5|86330.5|86380.5|86330.5|86377.7|86327.7|43
1632413920000|2021-09-23 16:18:40|86380.7|86330.7|86378.6|86328.6|86381.9|86331.9|86378.4|86328.4|24
1632413930000|2021-09-23 16:18:50|86378.8|86328.8|86380.1|86330.1|86380.2|86330.2|86377.9|86327.9|23
1632413940000|2021-09-23 16:19:00|86379.2|86329.2|86378.4|86328.4|86380.1|86330.1|86377.4|86327.4|30
1632413950000|2021-09-23 16:19:10|86378.7|86328.7|86385.5|86335.5|86387.3|86337.3|86377.5|86327.5|33
1632413960000|2021-09-23 16:19:20|86386|86336|86381.8|86331.8|86386.7|86336.7|86381.6|86331.6|49
1632413970000|2021-09-23 16:19:30|86383.2|86333.2|86380|86330|86383.2|86333.2|86378.6|86328.6|42
1632413980000|2021-09-23 16:19:40|86380.2|86330.2|86376.2|86326.2|86380.3|86330.3|86374.5|86324.5|52
1632413990000|2021-09-23 16:19:50|86376.5|86326.5|86375.6|86325.6|86377.1|86327.1|86374.4|86324.4|33
1632414000000|2021-09-23 16:20:00|86374.9|86324.9|86376.1|86326.1|86376.9|86326.9|86374.7|86324.7|17
1632414010000|2021-09-23 16:20:10|86376.6|86326.6|86375.5|86325.5|86379.2|86329.2|86373.8|86323.8|42
1632414020000|2021-09-23 16:20:20|86375.9|86325.9|86370|86320|86376.4|86326.4|86367.1|86317.1|44
1632414030000|2021-09-23 16:20:30|86369.5|86319.5|86370.1|86320.1|86370.7|86320.7|86368.3|86318.3|26
1632414040000|2021-09-23 16:20:40|86370.5|86320.5|86371.9|86321.9|86371.9|86321.9|86369.2|86319.2|40
1632414050000|2021-09-23 16:20:50|86372.1|86322.1|86371.3|86321.3|86372.2|86322.2|86370.9|86320.9|34
1632414060000|2021-09-23 16:21:00|86371.4|86321.4|86365.6|86315.6|86375.4|86334.8|86359.8|86315.6|49
1632414070000|2021-09-23 16:21:10|86367.5|86317.5|86365.9|86315.9|86367.5|86317.5|86364.6|86314.6|47
1632414080000|2021-09-23 16:21:20|86365.7|86315.7|86366.7|86316.7|86367.7|86317.7|86365.6|86315.6|32
1632414090000|2021-09-23 16:21:30|86366.8|86316.8|86367.3|86317.3|86367.7|86317.7|86366.6|86316.6|26
1632414100000|2021-09-23 16:21:40|86366.2|86316.2|86365.7|86315.7|86366.8|86316.8|86364.8|86314.8|34
1632414110000|2021-09-23 16:21:50|86365.9|86315.9|86364.9|86314.9|86366.7|86316.7|86364.5|86314.5|30
1632414120000|2021-09-23 16:22:00|86365.5|86315.5|86361.6|86311.6|86365.5|86315.5|86359.7|86309.7|41
1632414130000|2021-09-23 16:22:10|86361.8|86311.8|86362.4|86312.4|86362.5|86312.5|86358.7|86308.7|47
1632414140000|2021-09-23 16:22:20|86362.1|86312.1|86360.2|86310.2|86364.6|86314.6|86360.2|86310.2|36
1632414150000|2021-09-23 16:22:30|86360.8|86310.8|86360|86310|86361.4|86311.4|86359|86309|39
1632414160000|2021-09-23 16:22:40|86360.8|86310.8|86362.4|86312.4|86363.2|86313.2|86358.9|86308.9|45
1632414170000|2021-09-23 16:22:50|86362.7|86312.7|86360.5|86310.5|86363.5|86313.5|86360.3|86310.3|31
1632414180000|2021-09-23 16:23:00|86361.6|86311.6|86352.2|86302.2|86362.1|86312.1|86352|86302|40
1632414190000|2021-09-23 16:23:10|86352.4|86302.4|86356.1|86306.1|86356.7|86306.7|86351.1|86301.1|37
1632414200000|2021-09-23 16:23:20|86355.4|86305.4|86355.2|86305.2|86355.9|86305.9|86353.6|86303.6|31
1632414210000|2021-09-23 16:23:30|86355.1|86305.1|86355.4|86305.4|86356|86306|86353.8|86303.8|32
1632414220000|2021-09-23 16:23:40|86355.9|86305.9|86353.5|86303.5|86355.9|86305.9|86353.3|86303.3|17
1632414230000|2021-09-23 16:23:50|86353.2|86303.2|86353.2|86303.2|86354|86304|86352.2|86302.2|21
1632414240000|2021-09-23 16:24:00|86340.6|86315.6|86341.6|86316.6|86342|86317|86339.7|86314.7|21
1632414250000|2021-09-23 16:24:10|86341.9|86316.9|86342.1|86317.1|86355.8|86318.6|86341.8|86303.9|20
1632414260000|2021-09-23 16:24:20|86342|86317|86355|86305|86355.6|86317|86341.2|86304.7|25
1632414270000|2021-09-23 16:24:30|86354.9|86304.9|86362.1|86312.1|86364.1|86314.1|86354.9|86304.9|36
1632414280000|2021-09-23 16:24:40|86362.3|86312.3|86364.4|86314.4|86364.4|86314.4|86360.4|86310.4|35
1632414290000|2021-09-23 16:24:50|86364.8|86314.8|86365.3|86315.3|86367.5|86317.5|86364.7|86314.7|37
1632414300000|2021-09-23 16:25:00|86365|86315|86363.8|86313.8|86370|86320|86363.8|86313.8|34
1632414310000|2021-09-23 16:25:10|86366.2|86316.2|86365.1|86315.1|86366.4|86316.4|86364.1|86314.1|20
1632414320000|2021-09-23 16:25:20|86365|86315|86364.4|86314.4|86365.6|86315.6|86364.3|86314.3|18
1632414330000|2021-09-23 16:25:30|86364.5|86314.5|86364.7|86314.7|86365.4|86315.4|86363.8|86313.8|24
1632414340000|2021-09-23 16:25:40|86364.8|86314.8|86363.5|86313.5|86365.3|86325.9|86350.9|86313.5|28
1632414350000|2021-09-23 16:25:50|86363.7|86313.7|86364.8|86314.8|86369.8|86319.8|86362.5|86312.5|54
1632414360000|2021-09-23 16:26:00|86364.4|86314.4|86363.5|86313.5|86364.8|86314.8|86362.6|86312.6|51
1632414370000|2021-09-23 16:26:10|86363|86313|86364.1|86314.1|86364.9|86314.9|86362.9|86312.9|42
1632414380000|2021-09-23 16:26:20|86364|86314|86358|86308|86364.2|86314.2|86356|86306|42
1632414390000|2021-09-23 16:26:30|86357.5|86307.5|86354.4|86304.4|86358|86308|86354.4|86304.4|42
1632414400000|2021-09-23 16:26:40|86355|86305|86351|86301|86356|86306|86349.1|86299.1|32
1632414410000|2021-09-23 16:26:50|86350.9|86300.9|86351.1|86301.1|86351.8|86301.8|86350|86300|28
1632414420000|2021-09-23 16:27:00|86350.4|86300.4|86349|86299|86351.5|86301.5|86348.7|86298.7|28
1632414430000|2021-09-23 16:27:10|86348.8|86298.8|86346.9|86296.9|86350|86300|86346.9|86296.9|53
1632414440000|2021-09-23 16:27:20|86348.6|86298.6|86350.2|86300.2|86350.7|86300.7|86345.6|86295.6|45
1632414450000|2021-09-23 16:27:30|86349.8|86299.8|86347.3|86297.3|86350|86300|86347.3|86297.3|37
1632414460000|2021-09-23 16:27:40|86348.6|86298.6|86352.8|86302.8|86352.9|86302.9|86348.1|86298.1|45
1632414470000|2021-09-23 16:27:50|86352.5|86302.5|86352.6|86302.6|86356.9|86306.9|86352.5|86302.5|45
1632414480000|2021-09-23 16:28:00|86352.9|86302.9|86347.5|86297.5|86354.2|86304.2|86346.9|86296.9|47
1632414490000|2021-09-23 16:28:10|86346.3|86296.3|86345.7|86295.7|86347.7|86297.7|86344.8|86294.8|40
1632414500000|2021-09-23 16:28:20|86345.9|86295.9|86345.8|86295.8|86347.9|86297.9|86344.7|86294.7|44
1632414510000|2021-09-23 16:28:30|86345.5|86295.5|86347.3|86297.3|86347.3|86297.3|86344.2|86294.2|31
1632414520000|2021-09-23 16:28:40|86347.4|86297.4|86345.8|86295.8|86347.4|86297.4|86345.4|86295.4|35
1632414530000|2021-09-23 16:28:50|86345.7|86295.7|86347.5|86297.5|86348.9|86298.9|86344.8|86294.8|33
1632414540000|2021-09-23 16:29:00|86347.9|86297.9|86348.8|86298.8|86349.4|86299.4|86346|86296|36
1632414550000|2021-09-23 16:29:10|86348.4|86298.4|86347.9|86297.9|86348.9|86298.9|86347.6|86297.6|22
1632414560000|2021-09-23 16:29:20|86347.7|86297.7|86334.5|86284.5|86347.7|86297.7|86333.5|86283.5|54
1632414570000|2021-09-23 16:29:30|86334.7|86284.7|86334.3|86284.3|86334.9|86284.9|86328|86278|53
1632414580000|2021-09-23 16:29:40|86334|86284|86316.4|86266.4|86337.6|86287.6|86314.2|86264.2|60
1632414590000|2021-09-23 16:29:50|86316.5|86266.5|86314.9|86264.9|86316.5|86266.5|86314.7|86264.7|36
1632414600000|2021-09-23 16:30:00|86314.8|86264.8|86312.8|86262.8|86318.7|86268.7|86312.4|86262.4|48
1632414610000|2021-09-23 16:30:10|86313.2|86263.2|86312.1|86262.1|86313.2|86263.2|86310|86260|51
1632414620000|2021-09-23 16:30:20|86312.2|86262.2|86313.3|86263.3|86313.8|86263.8|86312.1|86262.1|29
1632414630000|2021-09-23 16:30:30|86312.6|86262.6|86316.1|86266.1|86318|86268|86312.6|86262.6|32
1632414640000|2021-09-23 16:30:40|86314.7|86264.7|86315.2|86265.2|86317.5|86267.5|86314.4|86264.4|37
1632414650000|2021-09-23 16:30:50|86314.7|86264.7|86315.5|86265.5|86315.7|86265.7|86314.6|86264.6|29
1632414660000|2021-09-23 16:31:00|86315.4|86265.4|86317.5|86267.5|86318.6|86268.6|86315.4|86265.4|40
1632414670000|2021-09-23 16:31:10|86318.1|86268.1|86318.6|86268.6|86318.8|86268.8|86317.1|86267.1|22
1632414680000|2021-09-23 16:31:20|86318|86268|86318.2|86268.2|86319.2|86269.2|86318|86268|23
1632414690000|2021-09-23 16:31:30|86318.4|86268.4|86318.4|86268.4|86319.2|86269.2|86317.7|86267.7|20
1632414700000|2021-09-23 16:31:40|86318.7|86268.7|86315.8|86265.8|86318.7|86268.7|86315.8|86265.8|27
1632414710000|2021-09-23 16:31:50|86314.9|86264.9|86313.9|86263.9|86317|86267|86313.9|86263.9|33
1632414720000|2021-09-23 16:32:00|86314.2|86264.2|86313.5|86263.5|86314.7|86264.7|86312.3|86262.3|42
1632414730000|2021-09-23 16:32:10|86313.9|86263.9|86312.4|86262.4|86314.5|86264.5|86311.2|86261.2|35
1632414740000|2021-09-23 16:32:20|86312.7|86262.7|86309.7|86259.7|86312.7|86262.7|86307.4|86257.4|57
1632414750000|2021-09-23 16:32:30|86309.8|86259.8|86309.9|86259.9|86310.1|86260.1|86308.7|86258.7|35
1632414760000|2021-09-23 16:32:40|86309.5|86259.5|86309.5|86259.5|86310.7|86260.7|86309.4|86259.4|25
1632414770000|2021-09-23 16:32:50|86309.7|86259.7|86307.3|86257.3|86309.9|86259.9|86305.2|86255.2|56
1632414780000|2021-09-23 16:33:00|86307.2|86257.2|86308.6|86258.6|86309.3|86259.3|86306.7|86256.7|45
1632414790000|2021-09-23 16:33:10|86308.5|86258.5|86307.6|86257.6|86309.8|86259.8|86307.6|86257.6|38
1632414800000|2021-09-23 16:33:20|86307.7|86257.7|86305|86255|86308|86258|86304.4|86254.4|47
1632414810000|2021-09-23 16:33:30|86304.7|86254.7|86303.4|86253.4|86305.3|86255.3|86299.6|86249.6|47
1632414820000|2021-09-23 16:33:40|86303.2|86253.2|86302|86252|86303.9|86253.9|86302|86252|35
1632414830000|2021-09-23 16:33:50|86301.5|86251.5|86300.9|86250.9|86301.5|86251.5|86299.5|86249.5|34
1632414840000|2021-09-23 16:34:00|86300.7|86250.7|86299.4|86249.4|86300.7|86250.7|86297.8|86247.8|40
1632414850000|2021-09-23 16:34:10|86302.3|86252.3|86299.3|86249.3|86303.4|86253.4|86299.3|86249.3|40
1632414860000|2021-09-23 16:34:20|86299.1|86249.1|86297.9|86247.9|86300.5|86250.5|86297.9|86247.9|37
1632414870000|2021-09-23 16:34:30|86298|86248|86298.9|86248.9|86299.1|86249.1|86297.4|86247.4|28
1632414880000|2021-09-23 16:34:40|86299.2|86249.2|86300.9|86250.9|86301|86251|86298.5|86248.5|24
1632414890000|2021-09-23 16:34:50|86300.8|86250.8|86301.9|86251.9|86302.8|86252.8|86300.6|86250.6|37
1632414900000|2021-09-23 16:35:00|86301.7|86251.7|86302.3|86252.3|86302.6|86252.6|86301.7|86251.7|30
1632414910000|2021-09-23 16:35:10|86302.2|86252.2|86301.6|86251.6|86302.2|86252.2|86301.2|86251.2|16
1632414920000|2021-09-23 16:35:20|86301.7|86251.7|86299.6|86249.6|86303.1|86253.1|86298.3|86248.3|39
1632414930000|2021-09-23 16:35:30|86300.4|86250.4|86301.4|86251.4|86302.3|86252.3|86300.4|86250.4|30
1632414940000|2021-09-23 16:35:40|86301.5|86251.5|86301.9|86251.9|86302.6|86252.6|86299.2|86249.2|31
1632414950000|2021-09-23 16:35:50|86302.1|86252.1|86288.1|86263.1|86302.5|86264.5|86286.8|86251.9|21
1632414960000|2021-09-23 16:36:00|86289.2|86264.2|86305.5|86255.5|86305.5|86267.5|86288.9|86255.1|17
1632414970000|2021-09-23 16:36:10|86305.1|86255.1|86289.8|86264.8|86305.1|86265.3|86286|86253.9|27
1632414980000|2021-09-23 16:36:20|86289.4|86264.4|86294.3|86244.3|86296.7|86265.7|86284.7|86242.9|38
1632414990000|2021-09-23 16:36:30|86291.6|86241.6|86293.4|86243.4|86295.8|86245.8|86291.6|86241.6|33
1632415000000|2021-09-23 16:36:40|86294.6|86244.6|86293.7|86243.7|86295.4|86245.4|86293.7|86243.7|17
1632415010000|2021-09-23 16:36:50|86294.5|86244.5|86294.8|86244.8|86295.4|86245.4|86293.6|86243.6|27
1632415020000|2021-09-23 16:37:00|86295.6|86245.6|86295.6|86245.6|86296.5|86246.5|86295.2|86245.2|20
1632415030000|2021-09-23 16:37:10|86295.7|86245.7|86295.1|86245.1|86296.5|86246.5|86295.1|86245.1|13
1632415040000|2021-09-23 16:37:20|86295.6|86245.6|86294|86244|86295.9|86245.9|86293.5|86243.5|27
1632415050000|2021-09-23 16:37:30|86294.1|86244.1|86293.9|86243.9|86294.6|86244.6|86292.6|86242.6|39
1632415060000|2021-09-23 16:37:40|86294.2|86244.2|86293.9|86243.9|86294.3|86244.3|86293.3|86243.3|28
1632415070000|2021-09-23 16:37:50|86294|86244|86293.5|86243.5|86294.4|86244.4|86293.3|86243.3|27
1632415080000|2021-09-23 16:38:00|86293.8|86243.8|86293.9|86243.9|86294.7|86244.7|86293.4|86243.4|20
1632415090000|2021-09-23 16:38:10|86293.3|86243.3|86286.6|86236.6|86293.3|86243.3|86285.6|86235.6|47
1632415100000|2021-09-23 16:38:20|86286.3|86236.3|86290.1|86240.1|86290.3|86240.3|86285.6|86235.6|34
1632415110000|2021-09-23 16:38:30|86289.5|86239.5|86291.7|86241.7|86291.7|86241.7|86289.1|86239.1|36
1632415120000|2021-09-23 16:38:40|86290|86240|86288|86238|86290|86240|86286.5|86236.5|31
1632415130000|2021-09-23 16:38:50|86288.4|86238.4|86289|86239|86290.6|86240.6|86288.1|86238.1|33
1632415140000|2021-09-23 16:39:00|86289.3|86239.3|86289.1|86239.1|86290.7|86240.7|86288.3|86238.3|39
1632415150000|2021-09-23 16:39:10|86289.4|86239.4|86290|86240|86290.2|86240.2|86288.9|86238.9|34
1632415160000|2021-09-23 16:39:20|86290.3|86240.3|86291.8|86241.8|86293|86243|86289.8|86239.8|28
1632415170000|2021-09-23 16:39:30|86291.6|86241.6|86292.5|86242.5|86293|86243|86291.2|86241.2|39
1632415180000|2021-09-23 16:39:40|86293.6|86243.6|86292.1|86242.1|86293.6|86243.6|86292.1|86242.1|25
1632415190000|2021-09-23 16:39:50|86292.2|86242.2|86293|86243|86293.3|86243.3|86291.9|86241.9|17
1632415200000|2021-09-23 16:40:00|86293.1|86243.1|86290|86240|86293.2|86243.2|86290|86240|20
1632415210000|2021-09-23 16:40:10|86290.9|86240.9|86279.7|86254.7|86292.6|86256.1|86279.6|86240.3|30
1632415220000|2021-09-23 16:40:20|86279.9|86254.9|86279.3|86254.3|86281.5|86256.5|86279.3|86254.3|35
1632415230000|2021-09-23 16:40:30|86279.9|86254.9|86295.3|86245.3|86296.5|86257.1|86278.9|86244.6|43
1632415240000|2021-09-23 16:40:40|86295.4|86245.4|86294.9|86244.9|86296|86246|86294.9|86244.9|32
1632415250000|2021-09-23 16:40:50|86295.3|86245.3|86292|86242|86295.3|86245.3|86291.4|86241.4|37
1632415260000|2021-09-23 16:41:00|86291.7|86241.7|86292.1|86242.1|86292.3|86242.3|86290.5|86240.5|41
1632415270000|2021-09-23 16:41:10|86291.5|86241.5|86293.2|86243.2|86293.2|86243.2|86291.5|86241.5|28
1632415280000|2021-09-23 16:41:20|86293|86243|86281.8|86256.8|86294.8|86257|86280.2|86242.8|35
1632415290000|2021-09-23 16:41:30|86294.4|86244.4|86293.7|86243.7|86295.8|86245.8|86293.7|86243.7|39
1632415300000|2021-09-23 16:41:40|86294|86244|86292.9|86242.9|86294.3|86244.3|86292.6|86242.6|41
1632415310000|2021-09-23 16:41:50|86293.6|86243.6|86293.8|86243.8|86294.2|86244.2|86293|86243|24
1632415320000|2021-09-23 16:42:00|86293.9|86243.9|86294|86244|86294.2|86244.2|86293.2|86243.2|21
1632415330000|2021-09-23 16:42:10|86293.9|86243.9|86294.7|86244.7|86295.1|86245.1|86293.1|86243.1|41
1632415340000|2021-09-23 16:42:20|86294.1|86244.1|86292.9|86242.9|86295.6|86245.6|86291.5|86241.5|42
1632415350000|2021-09-23 16:42:30|86293.5|86243.5|86294.4|86244.4|86295|86245|86292.8|86242.8|29
1632415360000|2021-09-23 16:42:40|86294.5|86244.5|86296.3|86246.3|86296.3|86246.3|86293.9|86243.9|31
1632415370000|2021-09-23 16:42:50|86296.2|86246.2|86293.2|86243.2|86297.2|86247.2|86292.3|86242.3|36
1632415380000|2021-09-23 16:43:00|86292.6|86242.6|86292.6|86242.6|86294.4|86244.4|86291.4|86241.4|34
1632415390000|2021-09-23 16:43:10|86292.5|86242.5|86294.2|86244.2|86294.2|86244.2|86292|86242|26
1632415400000|2021-09-23 16:43:20|86294.1|86244.1|86294.8|86244.8|86296.5|86246.5|86293.6|86243.6|38
1632415410000|2021-09-23 16:43:30|86295.5|86245.5|86295.6|86245.6|86296.8|86246.8|86294.8|86244.8|27
1632415420000|2021-09-23 16:43:40|86295.9|86245.9|86298.7|86248.7|86299|86249|86295.2|86245.2|39
1632415430000|2021-09-23 16:43:50|86298.8|86248.8|86298.9|86248.9|86299.4|86249.4|86298.2|86248.2|20
1632415440000|2021-09-23 16:44:00|86299.7|86249.7|86297.8|86247.8|86299.7|86249.7|86297.6|86247.6|28
1632415450000|2021-09-23 16:44:10|86297.1|86247.1|86286|86261|86297.8|86261|86284.6|86246.7|30
1632415460000|2021-09-23 16:44:20|86285.6|86260.6|86299.7|86249.7|86301.1|86261.3|86285.6|86246.9|33
1632415470000|2021-09-23 16:44:30|86299.4|86249.4|86298.1|86248.1|86299.4|86249.4|86298.1|86248.1|23
1632415480000|2021-09-23 16:44:40|86298.3|86248.3|86300.3|86250.3|86300.3|86250.3|86298.2|86248.2|32
1632415490000|2021-09-23 16:44:50|86299.6|86249.6|86286.3|86261.3|86299.8|86261.9|86285.3|86249.2|20
1632415500000|2021-09-23 16:45:00|86286.4|86261.4|86285.2|86260.2|86286.4|86261.4|86285.2|86260.2|21
1632415510000|2021-09-23 16:45:10|86285.3|86260.3|86296.9|86246.9|86298.1|86260.5|86285.2|86245.5|33
1632415520000|2021-09-23 16:45:20|86296.7|86246.7|86296.8|86246.8|86296.8|86246.8|86293.4|86243.4|44
1632415530000|2021-09-23 16:45:30|86295.3|86245.3|86295.4|86245.4|86296.2|86246.2|86293.9|86243.9|33
1632415540000|2021-09-23 16:45:40|86294.5|86244.5|86296.4|86246.4|86296.4|86246.4|86294.3|86244.3|40
1632415550000|2021-09-23 16:45:50|86296.6|86246.6|86296.7|86246.7|86303.8|86253.8|86294.3|86244.3|35
1632415560000|2021-09-23 16:46:00|86297.3|86247.3|86293.6|86243.6|86298.3|86248.3|86293.6|86243.6|38
1632415570000|2021-09-23 16:46:10|86294.5|86244.5|86295.2|86245.2|86295.9|86245.9|86293.5|86243.5|31
1632415580000|2021-09-23 16:46:20|86295.6|86245.6|86294.3|86244.3|86295.6|86245.6|86294.1|86244.1|25
1632415590000|2021-09-23 16:46:30|86294.4|86244.4|86296.8|86246.8|86297.7|86247.7|86294|86244|27
1632415600000|2021-09-23 16:46:40|86297|86247|86295|86245|86297.3|86247.3|86294.8|86244.8|30
1632415610000|2021-09-23 16:46:50|86294.9|86244.9|86296|86246|86297.1|86258.2|86280.1|86244|37
1632415620000|2021-09-23 16:47:00|86295.8|86245.8|86305|86255|86305|86255|86295.1|86245.1|50
1632415630000|2021-09-23 16:47:10|86304.8|86254.8|86305.3|86255.3|86305.8|86255.8|86303.4|86253.4|46
1632415640000|2021-09-23 16:47:20|86304.5|86254.5|86305|86255|86305.4|86255.4|86302.7|86252.7|45
1632415650000|2021-09-23 16:47:30|86305.1|86255.1|86296.3|86246.3|86305.1|86255.1|86296.3|86246.3|31
1632415660000|2021-09-23 16:47:40|86296.2|86246.2|86301.3|86251.3|86302.6|86252.6|86296.2|86246.2|29
1632415670000|2021-09-23 16:47:50|86301.1|86251.1|86301.3|86251.3|86301.9|86251.9|86299.7|86249.7|31
1632415680000|2021-09-23 16:48:00|86301.4|86251.4|86302.8|86252.8|86304.9|86254.9|86301.4|86251.4|34
1632415690000|2021-09-23 16:48:10|86303.4|86253.4|86303.6|86253.6|86303.7|86253.7|86302.4|86252.4|14
1632415700000|2021-09-23 16:48:20|86303.8|86253.8|86303.4|86253.4|86303.8|86253.8|86302.7|86252.7|15
1632415710000|2021-09-23 16:48:30|86303.5|86253.5|86301|86251|86303.5|86253.5|86300.5|86250.5|29
1632415720000|2021-09-23 16:48:40|86300.9|86250.9|86299.1|86249.1|86301.3|86251.3|86297.9|86247.9|34
1632415730000|2021-09-23 16:48:50|86299.8|86249.8|86299.7|86249.7|86299.8|86249.8|86297.9|86247.9|18
1632415740000|2021-09-23 16:49:00|86299.2|86249.2|86299.3|86249.3|86300.5|86250.5|86298|86248|21
1632415750000|2021-09-23 16:49:10|86299.2|86249.2|86297.6|86247.6|86299.6|86249.6|86296.3|86246.3|24
1632415760000|2021-09-23 16:49:20|86295.3|86245.3|86296.5|86246.5|86298.1|86248.1|86295.2|86245.2|36
1632415770000|2021-09-23 16:49:30|86296.9|86246.9|86292.6|86242.6|86297.5|86247.5|86292.3|86242.3|30
1632415780000|2021-09-23 16:49:40|86293.1|86243.1|86290.7|86240.7|86294|86244|86290.6|86240.6|41
1632415790000|2021-09-23 16:49:50|86290.9|86240.9|86288|86238|86291.4|86241.4|86285.7|86235.7|36
1632415800000|2021-09-23 16:50:00|86288.1|86238.1|86288.2|86238.2|86288.8|86238.8|86287.3|86237.3|29
1632415810000|2021-09-23 16:50:10|86288|86238|86288.4|86238.4|86288.7|86238.7|86287.4|86237.4|18
1632415820000|2021-09-23 16:50:20|86288.2|86238.2|86286.3|86236.3|86288.2|86238.2|86284.4|86234.4|29
1632415830000|2021-09-23 16:50:30|86284.5|86234.5|86280.8|86230.8|86285.7|86235.7|86279.4|86229.4|46
1632415840000|2021-09-23 16:50:40|86280.9|86230.9|86282.4|86232.4|86283.7|86233.7|86279.6|86229.6|37
1632415850000|2021-09-23 16:50:50|86283.2|86233.2|86285.7|86235.7|86287.4|86237.4|86281.4|86231.4|36
1632415860000|2021-09-23 16:51:00|86286|86236|86282.1|86232.1|86286.9|86236.9|86281.6|86231.6|28
1632415870000|2021-09-23 16:51:10|86282.3|86232.3|86282.6|86232.6|86284.5|86234.5|86281.4|86231.4|24
1632415880000|2021-09-23 16:51:20|86283.6|86233.6|86284.8|86234.8|86284.8|86234.8|86281.4|86231.4|26
1632415890000|2021-09-23 16:51:30|86284.6|86234.6|86286.1|86236.1|86286.2|86236.2|86284.5|86234.5|20
1632415900000|2021-09-23 16:51:40|86285.8|86235.8|86285.5|86235.5|86286|86236|86284.3|86234.3|33
1632415910000|2021-09-23 16:51:50|86285.6|86235.6|86288.2|86238.2|86288.8|86238.8|86285.6|86235.6|34
1632415920000|2021-09-23 16:52:00|86287.7|86237.7|86288|86238|86289.1|86239.1|86287.2|86237.2|31
1632415930000|2021-09-23 16:52:10|86287.6|86237.6|86289.3|86239.3|86289.4|86239.4|86287.4|86237.4|23
1632415940000|2021-09-23 16:52:20|86289.8|86239.8|86289.3|86239.3|86292.4|86242.4|86288.3|86238.3|42
1632415950000|2021-09-23 16:52:30|86288.9|86238.9|86288.6|86238.6|86290.1|86240.1|86288.5|86238.5|24
1632415960000|2021-09-23 16:52:40|86289|86239|86301.2|86251.2|86304|86254|86288.5|86238.5|52
1632415970000|2021-09-23 16:52:50|86301.1|86251.1|86301.8|86251.8|86302.8|86252.8|86300.8|86250.8|29
1632415980000|2021-09-23 16:53:00|86301.9|86251.9|86301.3|86251.3|86302.1|86252.1|86301.2|86251.2|31
1632415990000|2021-09-23 16:53:10|86301.2|86251.2|86300.1|86250.1|86303|86253|86299|86249|28
1632416000000|2021-09-23 16:53:20|86300|86250|86298.3|86248.3|86301|86251|86298.3|86248.3|40
1632416010000|2021-09-23 16:53:30|86298.6|86248.6|86294.6|86244.6|86299.4|86249.4|86294.5|86244.5|39
1632416020000|2021-09-23 16:53:40|86295.6|86245.6|86297.6|86247.6|86298.9|86248.9|86295.4|86245.4|38
1632416030000|2021-09-23 16:53:50|86296.8|86246.8|86297.6|86247.6|86298.5|86248.5|86296|86246|15
1632416040000|2021-09-23 16:54:00|86297.4|86247.4|86299.4|86249.4|86300.1|86250.1|86296.9|86246.9|34
1632416050000|2021-09-23 16:54:10|86298.9|86248.9|86299.5|86249.5|86300|86250|86298.1|86248.1|31
1632416060000|2021-09-23 16:54:20|86298.3|86248.3|86297.9|86247.9|86298.3|86248.3|86297.5|86247.5|18
1632416070000|2021-09-23 16:54:30|86297.7|86247.7|86298.7|86248.7|86299.2|86249.2|86297.6|86247.6|28
1632416080000|2021-09-23 16:54:40|86298.5|86248.5|86286.6|86261.6|86299.4|86262.1|86286.1|86248.4|22
1632416090000|2021-09-23 16:54:50|86285.8|86260.8|86294|86244|86298.3|86261.5|86285.8|86244|29
1632416100000|2021-09-23 16:55:00|86293.8|86243.8|86295.8|86245.8|86296.3|86246.3|86293.7|86243.7|30
1632416110000|2021-09-23 16:55:10|86296|86246|86295.8|86245.8|86296.9|86246.9|86295.8|86245.8|19
1632416120000|2021-09-23 16:55:20|86295.6|86245.6|86295.4|86245.4|86296|86246|86294.4|86244.4|17
1632416130000|2021-09-23 16:55:30|86295.6|86245.6|86290.6|86240.6|86295.6|86245.6|86290.6|86240.6|40
1632416140000|2021-09-23 16:55:40|86290.4|86240.4|86290.7|86240.7|86291.1|86241.1|86289.2|86239.2|38
1632416150000|2021-09-23 16:55:50|86290.2|86240.2|86292.3|86242.3|86292.3|86242.3|86290.2|86240.2|21
1632416160000|2021-09-23 16:56:00|86292.4|86242.4|86293.4|86243.4|86294.7|86244.7|86292|86242|29
1632416170000|2021-09-23 16:56:10|86293.2|86243.2|86294.2|86244.2|86294.9|86244.9|86293.2|86243.2|27
1632416180000|2021-09-23 16:56:20|86294.6|86244.6|86290|86240|86294.6|86244.6|86288.6|86238.6|27
1632416190000|2021-09-23 16:56:30|86290.3|86240.3|86285.3|86235.3|86290.3|86240.3|86284.9|86234.9|38
1632416200000|2021-09-23 16:56:40|86285|86235|86286.7|86236.7|86286.8|86236.8|86282.5|86232.5|33
1632416210000|2021-09-23 16:56:50|86285.6|86235.6|86287.1|86237.1|86287.3|86237.3|86284.9|86234.9|31
1632416220000|2021-09-23 16:57:00|86287.2|86237.2|86290|86240|86290|86240|86284.8|86234.8|37
1632416230000|2021-09-23 16:57:10|86289.8|86239.8|86290.3|86240.3|86291.5|86241.5|86289.7|86239.7|29
1632416240000|2021-09-23 16:57:20|86290|86240|86291.4|86241.4|86293.1|86243.1|86289.1|86239.1|36
1632416250000|2021-09-23 16:57:30|86290.7|86240.7|86289.3|86239.3|86291.4|86241.4|86289.1|86239.1|36
1632416260000|2021-09-23 16:57:40|86289.2|86239.2|86285.1|86235.1|86289.9|86239.9|86285.1|86235.1|40
1632416270000|2021-09-23 16:57:50|86284.9|86234.9|86285.3|86235.3|86286.1|86236.1|86284.8|86234.8|37
1632416280000|2021-09-23 16:58:00|86285.5|86235.5|86288|86238|86288.3|86238.3|86285.3|86235.3|36
1632416290000|2021-09-23 16:58:10|86288.1|86238.1|86287.7|86237.7|86289.2|86239.2|86287.7|86237.7|40
1632416300000|2021-09-23 16:58:20|86287.2|86237.2|86288.6|86238.6|86289.8|86239.8|86287.1|86237.1|30
1632416310000|2021-09-23 16:58:30|86288.3|86238.3|86286|86236|86288.3|86238.3|86285.3|86235.3|23
1632416320000|2021-09-23 16:58:40|86286.1|86236.1|86283.4|86233.4|86288.9|86238.9|86283.4|86233.4|37
1632416330000|2021-09-23 16:58:50|86283.2|86233.2|86285.4|86235.4|86286.3|86236.3|86282.7|86232.7|29
1632416340000|2021-09-23 16:59:00|86285.3|86235.3|86286.7|86236.7|86287|86237|86285.3|86235.3|33
1632416350000|2021-09-23 16:59:10|86286.6|86236.6|86278.2|86228.2|86287.1|86237.1|86277.8|86227.8|40
1632416360000|2021-09-23 16:59:20|86279.3|86229.3|86276.7|86226.7|86279.3|86229.3|86275.7|86225.7|36
1632416370000|2021-09-23 16:59:30|86276.9|86226.9|86279.4|86229.4|86280.7|86230.7|86276.7|86226.7|30
1632416380000|2021-09-23 16:59:40|86279.5|86229.5|86277.6|86227.6|86279.8|86229.8|86276.5|86226.5|34
1632416390000|2021-09-23 16:59:50|86277.3|86227.3|86277.4|86227.4|86278.4|86228.4|86276.2|86226.2|39
1632416400000|2021-09-23 17:00:00|86276|86226|86275.8|86225.8|86277.6|86227.6|86273.7|86223.7|52
1632416410000|2021-09-23 17:00:10|86275.6|86225.6|86271.5|86221.5|86276.1|86226.1|86270.7|86220.7|41
1632416420000|2021-09-23 17:00:20|86271|86221|86271.1|86221.1|86273.1|86223.1|86268.9|86218.9|49
1632416430000|2021-09-23 17:00:30|86271.6|86221.6|86269.2|86219.2|86274.4|86232.6|86257.6|86219.2|55
1632416440000|2021-09-23 17:00:40|86269|86219|86266.6|86216.6|86270.5|86220.5|86265.9|86215.9|36
1632416450000|2021-09-23 17:00:50|86267.1|86217.1|86267.5|86217.5|86268.1|86218.1|86266.6|86216.6|38
1632416460000|2021-09-23 17:01:00|86267.4|86217.4|86264|86214|86267.4|86217.4|86262.4|86212.4|46
1632416470000|2021-09-23 17:01:10|86264.5|86214.5|86262.9|86212.9|86264.5|86214.5|86259.7|86209.7|36
1632416480000|2021-09-23 17:01:20|86262.6|86212.6|86262.4|86212.4|86263.2|86213.2|86260.8|86210.8|45
1632416490000|2021-09-23 17:01:30|86262.1|86212.1|86260.3|86210.3|86262.1|86212.1|86260.3|86210.3|38
1632416500000|2021-09-23 17:01:40|86260.1|86210.1|86263.6|86213.6|86264|86214|86259.7|86209.7|41
1632416510000|2021-09-23 17:01:50|86263.7|86213.7|86263.6|86213.6|86264.7|86214.7|86262.8|86212.8|37
1632416520000|2021-09-23 17:02:00|86263.4|86213.4|86264.3|86214.3|86265.1|86215.1|86263|86213|27
1632416530000|2021-09-23 17:02:10|86264.6|86214.6|86264.7|86214.7|86264.7|86214.7|86263.2|86213.2|28
1632416540000|2021-09-23 17:02:20|86263.7|86213.7|86257.2|86207.2|86263.7|86213.7|86249.6|86199.6|64
1632416550000|2021-09-23 17:02:30|86257|86207|86255.3|86205.3|86257|86207|86255|86205|33
1632416560000|2021-09-23 17:02:40|86255.1|86205.1|86255.1|86205.1|86255.7|86205.7|86254.4|86204.4|31
1632416570000|2021-09-23 17:02:50|86255.3|86205.3|86255.2|86205.2|86257.8|86207.8|86255.2|86205.2|33
1632416580000|2021-09-23 17:03:00|86255.3|86205.3|86251.3|86201.3|86255.5|86205.5|86249.4|86199.4|34
1632416590000|2021-09-23 17:03:10|86250.8|86200.8|86246|86196|86251.5|86201.5|86246|86196|31
1632416600000|2021-09-23 17:03:20|86246.3|86196.3|86248.4|86198.4|86248.4|86198.4|86245.5|86195.5|45
1632416610000|2021-09-23 17:03:30|86248.8|86198.8|86246.5|86196.5|86248.8|86198.8|86245.7|86195.7|32
1632416620000|2021-09-23 17:03:40|86246.6|86196.6|86245.1|86195.1|86247.9|86197.9|86244.5|86194.5|24
1632416630000|2021-09-23 17:03:50|86244.8|86194.8|86243.2|86193.2|86247.8|86197.8|86240.9|86190.9|46
1632416640000|2021-09-23 17:04:00|86243.8|86193.8|86244.4|86194.4|86245.6|86195.6|86243.6|86193.6|37
1632416650000|2021-09-23 17:04:10|86244.7|86194.7|86243.1|86193.1|86245.2|86195.2|86243.1|86193.1|25
1632416660000|2021-09-23 17:04:20|86243|86193|86244.4|86194.4|86245|86195|86241.9|86191.9|38
1632416670000|2021-09-23 17:04:30|86244.6|86194.6|86243.8|86193.8|86245.4|86195.4|86243.8|86193.8|24
1632416680000|2021-09-23 17:04:40|86243.1|86193.1|86241.5|86191.5|86243.5|86193.5|86241.5|86191.5|30
1632416690000|2021-09-23 17:04:50|86241.9|86191.9|86240.5|86190.5|86242.8|86192.8|86240.5|86190.5|20
1632416700000|2021-09-23 17:05:00|86240.6|86190.6|86235.8|86185.8|86242.2|86192.2|86234.8|86184.8|33
1632416710000|2021-09-23 17:05:10|86235.7|86185.7|86237.2|86187.2|86237.8|86187.8|86235.6|86185.6|33
1632416720000|2021-09-23 17:05:20|86236.8|86186.8|86237.3|86187.3|86237.5|86187.5|86236.5|86186.5|26
1632416730000|2021-09-23 17:05:30|86237.1|86187.1|86224.9|86199.9|86237.7|86200|86224.7|86186.9|13
1632416740000|2021-09-23 17:05:40|86224.3|86199.3|86221.4|86196.4|86224.3|86199.3|86221|86196|29
1632416750000|2021-09-23 17:05:50|86221.7|86196.7|86232.6|86182.6|86236.6|86197.5|86220.5|86182.1|42
1632416760000|2021-09-23 17:06:00|86233.3|86183.3|86236.6|86186.6|86237|86187|86230.8|86180.8|38
1632416770000|2021-09-23 17:06:10|86237.8|86187.8|86236.1|86186.1|86238.2|86188.2|86234|86184|37
1632416780000|2021-09-23 17:06:20|86236.4|86186.4|86234.3|86184.3|86236.4|86186.4|86234.3|86184.3|30
1632416790000|2021-09-23 17:06:30|86234.4|86184.4|86235|86185|86236.2|86186.2|86234.4|86184.4|27
1632416800000|2021-09-23 17:06:40|86235.2|86185.2|86235|86185|86236.4|86186.4|86233.6|86183.6|27
1632416810000|2021-09-23 17:06:50|86235.3|86185.3|86235.4|86185.4|86236.4|86186.4|86233.9|86183.9|34
1632416820000|2021-09-23 17:07:00|86235.2|86185.2|86233.5|86183.5|86236|86186|86231.7|86181.7|43
1632416830000|2021-09-23 17:07:10|86232.6|86182.6|86234.1|86184.1|86235|86185|86230.9|86180.9|34
1632416840000|2021-09-23 17:07:20|86233.8|86183.8|86234.1|86184.1|86234.4|86184.4|86233.4|86183.4|20
1632416850000|2021-09-23 17:07:30|86233.8|86183.8|86231.9|86181.9|86234.7|86184.7|86231.7|86181.7|27
1632416860000|2021-09-23 17:07:40|86232|86182|86232.1|86182.1|86234|86184|86232|86182|20
1632416870000|2021-09-23 17:07:50|86231.6|86181.6|86230.4|86180.4|86232.2|86182.2|86230.2|86180.2|24
1632416880000|2021-09-23 17:08:00|86230.5|86180.5|86228.6|86178.6|86232|86182|86226.8|86176.8|40
1632416890000|2021-09-23 17:08:10|86229.3|86179.3|86227.8|86177.8|86229.5|86179.5|86227.3|86177.3|25
1632416900000|2021-09-23 17:08:20|86228.4|86178.4|86227.9|86177.9|86228.4|86178.4|86226.5|86176.5|25
1632416910000|2021-09-23 17:08:30|86227.8|86177.8|86229.1|86179.1|86231.8|86181.8|86227.8|86177.8|43
1632416920000|2021-09-23 17:08:40|86228.7|86178.7|86229.5|86179.5|86229.8|86179.8|86228.2|86178.2|20
1632416930000|2021-09-23 17:08:50|86229.4|86179.4|86229.1|86179.1|86230.3|86180.3|86228.5|86178.5|19
1632416940000|2021-09-23 17:09:00|86229.4|86179.4|86227.4|86177.4|86231.4|86181.4|86227.2|86177.2|19
1632416950000|2021-09-23 17:09:10|86227.7|86177.7|86226.6|86176.6|86229.5|86179.5|86224.5|86174.5|34
1632416960000|2021-09-23 17:09:20|86226.7|86176.7|86228.1|86178.1|86228.9|86178.9|86225.4|86175.4|45
1632416970000|2021-09-23 17:09:30|86227.5|86177.5|86224.7|86174.7|86227.5|86177.5|86224.5|86174.5|43
1632416980000|2021-09-23 17:09:40|86225.1|86175.1|86224.5|86174.5|86225.9|86175.9|86224.1|86174.1|29
1632416990000|2021-09-23 17:09:50|86224.6|86174.6|86222.7|86172.7|86224.6|86174.6|86219.5|86169.5|43
1632417000000|2021-09-23 17:10:00|86222.5|86172.5|86221.8|86171.8|86222.5|86172.5|86221|86171|34
1632417010000|2021-09-23 17:10:10|86221.7|86171.7|86223.8|86173.8|86223.9|86173.9|86220.8|86170.8|35
1632417020000|2021-09-23 17:10:20|86223.7|86173.7|86223.6|86173.6|86224.8|86174.8|86223.4|86173.4|18
1632417030000|2021-09-23 17:10:30|86223.8|86173.8|86227.6|86177.6|86227.6|86177.6|86223.8|86173.8|21
1632417040000|2021-09-23 17:10:40|86227.8|86177.8|86226.9|86176.9|86227.8|86177.8|86224.4|86174.4|27
1632417050000|2021-09-23 17:10:50|86225.9|86175.9|86226.4|86176.4|86227.6|86177.6|86225.7|86175.7|19
1632417060000|2021-09-23 17:11:00|86226.5|86176.5|86225.4|86175.4|86227.3|86177.3|86225.4|86175.4|29
1632417070000|2021-09-23 17:11:10|86225.7|86175.7|86225.6|86175.6|86226.6|86176.6|86224.9|86174.9|28
1632417080000|2021-09-23 17:11:20|86225.3|86175.3|86227.2|86177.2|86227.4|86177.4|86225.3|86175.3|38
1632417090000|2021-09-23 17:11:30|86227|86177|86225.8|86175.8|86227.7|86177.7|86225.7|86175.7|27
1632417100000|2021-09-23 17:11:40|86228.6|86178.6|86226.4|86176.4|86228.6|86178.6|86225.4|86175.4|20
1632417110000|2021-09-23 17:11:50|86226.5|86176.5|86223.7|86173.7|86227.2|86177.2|86222.6|86172.6|33
1632417120000|2021-09-23 17:12:00|86223.3|86173.3|86223.5|86173.5|86226.4|86176.4|86221.3|86171.3|31
1632417130000|2021-09-23 17:12:10|86222.9|86172.9|86224.7|86174.7|86224.7|86174.7|86222|86172|30
1632417140000|2021-09-23 17:12:20|86224.8|86174.8|86225.4|86175.4|86227.1|86177.1|86224.1|86174.1|33
1632417150000|2021-09-23 17:12:30|86224.1|86174.1|86226|86176|86227.9|86177.9|86224.1|86174.1|29
1632417160000|2021-09-23 17:12:40|86225.2|86175.2|86226.6|86176.6|86227.3|86177.3|86225.2|86175.2|26
1632417170000|2021-09-23 17:12:50|86226.9|86176.9|86230.3|86180.3|86231.2|86181.2|86226.9|86176.9|20
1632417180000|2021-09-23 17:13:00|86230.5|86180.5|86228.6|86178.6|86230.9|86180.9|86227.3|86177.3|25
1632417190000|2021-09-23 17:13:10|86228.7|86178.7|86228.3|86178.3|86229|86179|86225.8|86175.8|25
1632417200000|2021-09-23 17:13:20|86229.1|86179.1|86226.9|86176.9|86229.1|86179.1|86225.6|86175.6|24
1632417210000|2021-09-23 17:13:30|86227.1|86177.1|86221.9|86171.9|86228|86178|86221.6|86171.6|26
1632417220000|2021-09-23 17:13:40|86221.6|86171.6|86223|86173|86223.3|86173.3|86220.9|86170.9|26
1632417230000|2021-09-23 17:13:50|86222.8|86172.8|86223.7|86173.7|86224.4|86174.4|86222.1|86172.1|50
1632417240000|2021-09-23 17:14:00|86223.6|86173.6|86223.5|86173.5|86224.1|86174.1|86221.3|86171.3|50
1632417250000|2021-09-23 17:14:10|86223.6|86173.6|86225.5|86175.5|86227.4|86177.4|86223.2|86173.2|50
1632417260000|2021-09-23 17:14:20|86225.2|86175.2|86225|86175|86225.5|86175.5|86224|86174|44
1632417270000|2021-09-23 17:14:30|86224.9|86174.9|86224.4|86174.4|86226.2|86176.2|86224.3|86174.3|36
1632417280000|2021-09-23 17:14:40|86224.3|86174.3|86227|86177|86227|86177|86224.3|86174.3|42
1632417290000|2021-09-23 17:14:50|86226.9|86176.9|86228.9|86178.9|86229.9|86179.9|86226.9|86176.9|30
1632417300000|2021-09-23 17:15:00|86231.2|86181.2|86229.6|86179.6|86231.2|86181.2|86228.3|86178.3|28
1632417310000|2021-09-23 17:15:10|86229.8|86179.8|86226.7|86176.7|86229.8|86189|86214|86174.1|37
1632417320000|2021-09-23 17:15:20|86226|86176|86229.3|86179.3|86229.5|86179.5|86225.3|86175.3|33
1632417330000|2021-09-23 17:15:30|86229.2|86179.2|86229.9|86179.9|86230.9|86180.9|86228.9|86178.9|25
1632417340000|2021-09-23 17:15:40|86229.7|86179.7|86232.6|86182.6|86232.6|86182.6|86229.7|86179.7|32
1632417350000|2021-09-23 17:15:50|86231.9|86181.9|86232.7|86182.7|86233.3|86183.3|86231.9|86181.9|31
1632417360000|2021-09-23 17:16:00|86233.1|86183.1|86233.6|86183.6|86233.7|86183.7|86232.5|86182.5|30
1632417370000|2021-09-23 17:16:10|86233.5|86183.5|86233.7|86183.7|86234.4|86184.4|86233.2|86183.2|16
1632417380000|2021-09-23 17:16:20|86233.4|86183.4|86232|86182|86234.5|86184.5|86232|86182|32
1632417390000|2021-09-23 17:16:30|86233|86183|86233.3|86183.3|86234.2|86184.2|86232.5|86182.5|18
1632417400000|2021-09-23 17:16:40|86233.5|86183.5|86234|86184|86235.5|86185.5|86233.1|86183.1|38
1632417410000|2021-09-23 17:16:50|86233.4|86183.4|86233.3|86183.3|86233.9|86183.9|86230.9|86180.9|30
1632417420000|2021-09-23 17:17:00|86232.7|86182.7|86233.2|86183.2|86233.2|86183.2|86231.2|86181.2|22
1632417430000|2021-09-23 17:17:10|86233.1|86183.1|86232.2|86182.2|86233.1|86183.1|86232|86182|29
1632417440000|2021-09-23 17:17:20|86232|86182|86232.1|86182.1|86233|86183|86232|86182|22
1632417450000|2021-09-23 17:17:30|86232.3|86182.3|86234.7|86184.7|86235|86185|86232.3|86182.3|28
1632417460000|2021-09-23 17:17:40|86234.6|86184.6|86233.4|86183.4|86234.9|86184.9|86233.2|86183.2|20
1632417470000|2021-09-23 17:17:50|86234|86184|86233.6|86183.6|86234.3|86184.3|86233.4|86183.4|24
1632417480000|2021-09-23 17:18:00|86234.1|86184.1|86220.9|86195.9|86234.1|86197.8|86220.9|86184|19
1632417490000|2021-09-23 17:18:10|86220.5|86195.5|86219.8|86194.8|86222.2|86197.2|86219.5|86194.5|11
1632417500000|2021-09-23 17:18:20|86221|86196|86220.4|86195.4|86221.8|86196.8|86219.8|86194.8|15
1632417510000|2021-09-23 17:18:30|86222|86197|86222|86197|86222.4|86197.4|86220.6|86195.6|17
1632417520000|2021-09-23 17:18:40|86220.4|86195.4|86237.7|86187.7|86239.2|86199.7|86220.4|86186.4|35
1632417530000|2021-09-23 17:18:50|86238.6|86188.6|86237.5|86187.5|86239.2|86189.2|86236|86186|36
1632417540000|2021-09-23 17:19:00|86237.6|86187.6|86240.5|86190.5|86240.8|86190.8|86236.8|86186.8|21
1632417550000|2021-09-23 17:19:10|86228.7|86203.7|86234.2|86184.2|86238.9|86203.7|86227.5|86183.6|34
1632417560000|2021-09-23 17:19:20|86235.3|86185.3|86235.9|86185.9|86236.4|86186.4|86234.6|86184.6|32
1632417570000|2021-09-23 17:19:30|86236.2|86186.2|86231.4|86181.4|86236.8|86186.8|86231.4|86181.4|26
1632417580000|2021-09-23 17:19:40|86231.9|86181.9|86231.6|86181.6|86232.2|86182.2|86230.4|86180.4|38
1632417590000|2021-09-23 17:19:50|86231.7|86181.7|86231.2|86181.2|86231.8|86181.8|86230.9|86180.9|20
1632417600000|2021-09-23 17:20:00|86231.1|86181.1|86229.4|86179.4|86231.1|86181.1|86227.1|86177.1|36
1632417610000|2021-09-23 17:20:10|86229.2|86179.2|86229.8|86179.8|86230.5|86180.5|86228|86178|30
1632417620000|2021-09-23 17:20:20|86230|86180|86230.6|86180.6|86232.7|86182.7|86228.7|86178.7|38
1632417630000|2021-09-23 17:20:30|86231.2|86181.2|86230.8|86180.8|86231.2|86181.2|86229.7|86179.7|26
1632417640000|2021-09-23 17:20:40|86230.9|86180.9|86230.7|86180.7|86231.3|86181.3|86230.4|86180.4|15
1632417650000|2021-09-23 17:20:50|86231|86181|86230|86180|86232.4|86182.4|86230|86180|18
1632417660000|2021-09-23 17:21:00|86232.4|86182.4|86233.6|86183.6|86233.8|86195|86220|86179.6|25
1632417670000|2021-09-23 17:21:10|86233.5|86183.5|86232.9|86182.9|86233.8|86183.8|86231.1|86181.1|18
1632417680000|2021-09-23 17:21:20|86231.2|86181.2|86231.9|86181.9|86234|86184|86229.6|86179.6|21
1632417690000|2021-09-23 17:21:30|86231.4|86181.4|86220.6|86195.6|86233|86195.6|86220.2|86181.4|12
1632417700000|2021-09-23 17:21:40|86218.7|86193.7|86230.3|86180.3|86231.2|86194.4|86216.5|86179.4|34
1632417710000|2021-09-23 17:21:50|86230.5|86180.5|86231.1|86181.1|86231.1|86181.1|86229.3|86179.3|21
1632417720000|2021-09-23 17:22:00|86230.9|86180.9|86229.6|86179.6|86230.9|86180.9|86228.4|86178.4|16
1632417730000|2021-09-23 17:22:10|86229.9|86179.9|86231.4|86181.4|86232.5|86182.5|86229.2|86179.2|33
1632417740000|2021-09-23 17:22:20|86232.4|86182.4|86230.8|86180.8|86232.4|86182.4|86229.4|86179.4|23
1632417750000|2021-09-23 17:22:30|86230.6|86180.6|86231.3|86181.3|86231.7|86181.7|86228.9|86178.9|16
1632417760000|2021-09-23 17:22:40|86231.4|86181.4|86230.5|86180.5|86232.6|86182.6|86228.7|86178.7|20
1632417770000|2021-09-23 17:22:50|86231|86181|86230.4|86180.4|86231.2|86181.2|86227.7|86177.7|23
1632417780000|2021-09-23 17:23:00|86230.3|86180.3|86232.3|86182.3|86232.5|86182.5|86229.9|86179.9|23
1632417790000|2021-09-23 17:23:10|86232|86182|86234.1|86184.1|86234.8|86184.8|86231.3|86181.3|26
1632417800000|2021-09-23 17:23:20|86231.9|86181.9|86234.8|86184.8|86234.9|86184.9|86231.2|86181.2|12
1632417810000|2021-09-23 17:23:30|86234.6|86184.6|86232.9|86182.9|86234.6|86184.6|86232.6|86182.6|16
1632417820000|2021-09-23 17:23:40|86233.4|86183.4|86232.9|86182.9|86233.6|86183.6|86232.4|86182.4|42
1632417830000|2021-09-23 17:23:50|86232.7|86182.7|86233.7|86183.7|86233.8|86183.8|86228.7|86178.7|36
1632417840000|2021-09-23 17:24:00|86232.7|86182.7|86233|86183|86233.5|86183.5|86231.6|86181.6|24
1632417850000|2021-09-23 17:24:10|86233.2|86183.2|86237.1|86187.1|86237.8|86187.8|86232.4|86182.4|25
1632417860000|2021-09-23 17:24:20|86237.2|86187.2|86235.5|86185.5|86237.2|86187.2|86235.3|86185.3|17
1632417870000|2021-09-23 17:24:30|86235.4|86185.4|86234.6|86184.6|86235.9|86185.9|86234.4|86184.4|14
1632417880000|2021-09-23 17:24:40|86234.7|86184.7|86236.6|86186.6|86238.1|86188.1|86234.7|86184.7|24
1632417890000|2021-09-23 17:24:50|86236.8|86186.8|86236.6|86186.6|86237.4|86187.4|86236.3|86186.3|19
1632417900000|2021-09-23 17:25:00|86236.5|86186.5|86236.7|86186.7|86236.9|86186.9|86236.2|86186.2|13
1632417910000|2021-09-23 17:25:10|86236.8|86186.8|86236.1|86186.1|86238.7|86188.7|86236.1|86186.1|16
1632417920000|2021-09-23 17:25:20|86236.2|86186.2|86238.4|86188.4|86239.4|86189.4|86235.4|86185.4|13
1632417930000|2021-09-23 17:25:30|86238.5|86188.5|86237.4|86187.4|86238.5|86188.5|86236.3|86186.3|17
1632417940000|2021-09-23 17:25:40|86236.6|86186.6|86236.9|86186.9|86237.7|86187.7|86236.6|86186.6|13
1632417950000|2021-09-23 17:25:50|86236.8|86186.8|86238.1|86188.1|86238.6|86188.6|86236.8|86186.8|13
1632417960000|2021-09-23 17:26:00|86238.2|86188.2|86236.1|86186.1|86238.4|86188.4|86235.5|86185.5|21
1632417970000|2021-09-23 17:26:10|86236.6|86186.6|86236.6|86186.6|86237.1|86187.1|86235.7|86185.7|21
1632417980000|2021-09-23 17:26:20|86237|86187|86239.1|86189.1|86239.6|86189.6|86237|86187|21
1632417990000|2021-09-23 17:26:30|86239.2|86189.2|86239.5|86189.5|86244|86194|86237.5|86187.5|39
1632418000000|2021-09-23 17:26:40|86238.3|86188.3|86238.8|86188.8|86239.4|86189.4|86238.2|86188.2|20
1632418010000|2021-09-23 17:26:50|86239.2|86189.2|86238.9|86188.9|86239.5|86189.5|86238.3|86188.3|21
1632418020000|2021-09-23 17:27:00|86239|86189|86239|86189|86239.4|86189.4|86238.1|86188.1|23
1632418030000|2021-09-23 17:27:10|86239.1|86189.1|86238.5|86188.5|86239.2|86189.2|86238.1|86188.1|19
1632418040000|2021-09-23 17:27:20|86238.6|86188.6|86238.4|86188.4|86238.9|86188.9|86237.7|86187.7|19
1632418050000|2021-09-23 17:27:30|86238.5|86188.5|86237.9|86187.9|86238.7|86188.7|86237.5|86187.5|13
1632418060000|2021-09-23 17:27:40|86237|86187|86239.4|86189.4|86240|86190|86237|86187|27
1632418070000|2021-09-23 17:27:50|86239.5|86189.5|86227.8|86202.8|86240.1|86203.6|86227.3|86189.5|23
1632418080000|2021-09-23 17:28:00|86228.1|86203.1|86240|86190|86240.7|86203.2|86227.7|86189.9|32
1632418090000|2021-09-23 17:28:10|86240.3|86190.3|86240.1|86190.1|86240.6|86190.6|86240|86190|17
1632418100000|2021-09-23 17:28:20|86240|86190|86226.2|86201.2|86240.2|86202.2|86226.2|86188.4|26
1632418110000|2021-09-23 17:28:30|86226.1|86201.1|86239.6|86189.6|86240.1|86201.3|86226.1|86189.1|9
1632418120000|2021-09-23 17:28:40|86239.9|86189.9|86239|86189|86240|86190|86238.7|86188.7|11
1632418130000|2021-09-23 17:28:50|86239.1|86189.1|86239.5|86189.5|86240|86190|86238.8|86188.8|15
1632418140000|2021-09-23 17:29:00|86239|86189|86240|86190|86241.6|86191.6|86238.8|86188.8|19
1632418150000|2021-09-23 17:29:10|86238.6|86188.6|86240.8|86190.8|86241.2|86202.2|86227.2|86188.6|27
1632418160000|2021-09-23 17:29:20|86241.3|86191.3|86241.4|86191.4|86241.7|86191.7|86240|86190|36
1632418170000|2021-09-23 17:29:30|86241.1|86191.1|86240.6|86190.6|86241.4|86191.4|86240.3|86190.3|25
1632418180000|2021-09-23 17:29:40|86240.4|86190.4|86238.8|86188.8|86240.5|86190.5|86238.7|86188.7|34
1632418190000|2021-09-23 17:29:50|86238.9|86188.9|86239.4|86189.4|86239.6|86189.6|86238.6|86188.6|35
1632418200000|2021-09-23 17:30:00|86239.5|86189.5|86240|86190|86240.8|86190.8|86239|86189|19
1632418210000|2021-09-23 17:30:10|86239.6|86189.6|86238.1|86188.1|86241.3|86191.3|86238|86188|17
1632418220000|2021-09-23 17:30:20|86239.1|86189.1|86238.9|86188.9|86239.9|86189.9|86238.4|86188.4|26
1632418230000|2021-09-23 17:30:30|86239|86189|86239.2|86189.2|86239.9|86189.9|86239|86189|25
1632418240000|2021-09-23 17:30:40|86238.9|86188.9|86239.3|86189.3|86239.7|86189.7|86238.9|86188.9|18
1632418250000|2021-09-23 17:30:50|86239|86189|86238.5|86188.5|86239.4|86189.4|86238|86188|15
1632418260000|2021-09-23 17:31:00|86238.7|86188.7|86238.2|86188.2|86239.2|86189.2|86238.2|86188.2|20
1632418270000|2021-09-23 17:31:10|86238.1|86188.1|86235.7|86185.7|86240.7|86190.7|86235.6|86185.6|17
1632418280000|2021-09-23 17:31:20|86236.2|86186.2|86237.9|86187.9|86237.9|86187.9|86235.3|86185.3|41
1632418290000|2021-09-23 17:31:30|86236.9|86186.9|86236.5|86186.5|86237|86187|86235.7|86185.7|27
1632418300000|2021-09-23 17:31:40|86236.6|86186.6|86236.1|86186.1|86236.6|86186.6|86235.3|86185.3|23
1632418310000|2021-09-23 17:31:50|86236.3|86186.3|86222.7|86197.7|86236.3|86201|86220.9|86184.2|38
1632418320000|2021-09-23 17:32:00|86222.5|86197.5|86223.7|86198.7|86224.7|86199.7|86222.4|86197.4|13
1632418330000|2021-09-23 17:32:10|86223.4|86198.4|86221.5|86196.5|86224.4|86199.4|86221.3|86196.3|12
1632418340000|2021-09-23 17:32:20|86223.3|86198.3|86223|86198|86223.7|86198.7|86221.4|86196.4|23
1632418350000|2021-09-23 17:32:30|86222.6|86197.6|86224.2|86199.2|86241.9|86204.9|86222.6|86185.2|38
1632418360000|2021-09-23 17:32:40|86224|86199|86236.6|86186.6|86236.9|86199|86222.7|86186.1|25
1632418370000|2021-09-23 17:32:50|86236.7|86186.7|86237.6|86187.6|86237.9|86187.9|86236.6|86186.6|18
1632418380000|2021-09-23 17:33:00|86237.7|86187.7|86243.7|86193.7|86244.4|86194.4|86237.7|86187.7|36
1632418390000|2021-09-23 17:33:10|86243.3|86193.3|86240.8|86190.8|86244.2|86194.2|86240.8|86190.8|28
1632418400000|2021-09-23 17:33:20|86241|86191|86240.5|86190.5|86241.5|86191.5|86240.3|86190.3|14
1632418410000|2021-09-23 17:33:30|86240.3|86190.3|86228.3|86203.3|86241.1|86203.7|86228.3|86190.3|18
1632418420000|2021-09-23 17:33:40|86228.1|86203.1|86228.7|86203.7|86228.9|86203.9|86228|86203|8
1632418430000|2021-09-23 17:33:50|86228.5|86203.5|86239.9|86189.9|86241.4|86203.7|86228.1|86189.3|21
1632418440000|2021-09-23 17:34:00|86239.7|86189.7|86225.8|86200.8|86240|86201.1|86225.3|86187.1|39
1632418450000|2021-09-23 17:34:10|86226.1|86201.1|86238.7|86188.7|86239.2|86201.3|86225.6|86188.4|20
1632418460000|2021-09-23 17:34:20|86237.5|86187.5|86237|86187|86239.3|86189.3|86237|86187|19
1632418470000|2021-09-23 17:34:30|86237.1|86187.1|86237.1|86187.1|86238.3|86188.3|86235.7|86185.7|16
1632418480000|2021-09-23 17:34:40|86237.5|86187.5|86233.8|86183.8|86237.6|86187.6|86232.4|86182.4|29
1632418490000|2021-09-23 17:34:50|86233.5|86183.5|86233.6|86183.6|86234.2|86184.2|86233|86183|20
1632418500000|2021-09-23 17:35:00|86232.8|86182.8|86232.7|86182.7|86233.5|86183.5|86232.3|86182.3|18
1632418510000|2021-09-23 17:35:10|86232.5|86182.5|86232.3|86182.3|86232.6|86182.6|86231.9|86181.9|12
1632418520000|2021-09-23 17:35:20|86232.1|86182.1|86234|86184|86234|86184|86231.5|86181.5|22
1632418530000|2021-09-23 17:35:30|86232.2|86182.2|86232.8|86182.8|86234.3|86184.3|86232.1|86182.1|25
1632418540000|2021-09-23 17:35:40|86233.5|86183.5|86237.5|86187.5|86237.9|86187.9|86233|86183|30
1632418550000|2021-09-23 17:35:50|86236.8|86186.8|86236|86186|86237.2|86187.2|86235.7|86185.7|23
1632418560000|2021-09-23 17:36:00|86236.4|86186.4|86234.2|86184.2|86237.2|86187.2|86234.2|86184.2|20
1632418570000|2021-09-23 17:36:10|86233.9|86183.9|86235.4|86185.4|86237.3|86187.3|86233.9|86183.9|30
1632418580000|2021-09-23 17:36:20|86235.5|86185.5|86236.4|86186.4|86237.7|86187.7|86235.5|86185.5|26
1632418590000|2021-09-23 17:36:30|86235.9|86185.9|86236|86186|86236.1|86186.1|86233.4|86183.4|27
1632418600000|2021-09-23 17:36:40|86235.7|86185.7|86222.8|86197.8|86236.9|86197.8|86221.6|86185.7|27
1632418610000|2021-09-23 17:36:50|86222.4|86197.4|86221.9|86196.9|86223.1|86198.1|86221.6|86196.6|20
1632418620000|2021-09-23 17:37:00|86222.1|86197.1|86221.1|86196.1|86222.3|86197.3|86220.7|86195.7|19
1632418630000|2021-09-23 17:37:10|86220.2|86195.2|86220.1|86195.1|86220.4|86195.4|86219.8|86194.8|15
1632418640000|2021-09-23 17:37:20|86220.2|86195.2|86234|86184|86234.2|86195.4|86220.2|86183.6|19
1632418650000|2021-09-23 17:37:30|86234.3|86184.3|86232|86182|86234.5|86184.5|86231.7|86181.7|12
1632418660000|2021-09-23 17:37:40|86232.4|86182.4|86232.5|86182.5|86232.8|86182.8|86232.3|86182.3|11
1632418670000|2021-09-23 17:37:50|86232.7|86182.7|86232.3|86182.3|86232.8|86182.8|86231.9|86181.9|15
1632418680000|2021-09-23 17:38:00|86232.2|86182.2|86226.9|86176.9|86232.6|86182.6|86225.4|86175.4|40
1632418690000|2021-09-23 17:38:10|86226.7|86176.7|86226.8|86176.8|86227.5|86177.5|86226.4|86176.4|25
1632418700000|2021-09-23 17:38:20|86227.1|86177.1|86224.1|86174.1|86227.2|86186.7|86209.2|86173.1|35
1632418710000|2021-09-23 17:38:30|86224.5|86174.5|86224.5|86174.5|86225|86175|86223.6|86173.6|23
1632418720000|2021-09-23 17:38:40|86224.8|86174.8|86225.1|86175.1|86225.6|86175.6|86224.4|86174.4|22
1632418730000|2021-09-23 17:38:50|86224.5|86174.5|86211.5|86186.5|86224.6|86187|86210.3|86173.2|16
1632418740000|2021-09-23 17:39:00|86211.6|86186.6|86229.5|86179.5|86230.7|86192.2|86211.3|86175.7|31
1632418750000|2021-09-23 17:39:10|86228.1|86178.1|86224.5|86174.5|86228.2|86178.2|86224.3|86174.3|35
1632418760000|2021-09-23 17:39:20|86225.2|86175.2|86222.7|86172.7|86226.1|86176.1|86222.4|86172.4|35
1632418770000|2021-09-23 17:39:30|86222.9|86172.9|86221.2|86171.2|86224.7|86174.7|86219.4|86169.4|35
1632418780000|2021-09-23 17:39:40|86221.1|86171.1|86221.3|86171.3|86223.1|86173.1|86219.2|86169.2|27
1632418790000|2021-09-23 17:39:50|86221.2|86171.2|86212.9|86187.9|86223.9|86187.9|86212|86170.8|26
1632418800000|2021-09-23 17:40:00|86212.5|86187.5|86224.1|86174.1|86225.7|86187.8|86211.3|86173|31
1632418810000|2021-09-23 17:40:10|86223.7|86173.7|86222.7|86172.7|86224.4|86174.4|86221.2|86171.2|24
1632418820000|2021-09-23 17:40:20|86222.6|86172.6|86223.8|86173.8|86223.9|86173.9|86221.9|86171.9|20
1632418830000|2021-09-23 17:40:30|86223.7|86173.7|86214.1|86189.1|86224.2|86189.1|86211|86173|31
1632418840000|2021-09-23 17:40:40|86214.2|86189.2|86224.8|86174.8|86225|86189.2|86211.3|86174.1|27
1632418850000|2021-09-23 17:40:50|86224.9|86174.9|86224.7|86174.7|86225.7|86175.7|86224.3|86174.3|19
1632418860000|2021-09-23 17:41:00|86225.1|86175.1|86213.2|86188.2|86226.2|86188.8|86211.1|86175|27
1632418870000|2021-09-23 17:41:10|86212.6|86187.6|86222.4|86172.4|86225.1|86187.7|86209.1|86172.4|27
1632418880000|2021-09-23 17:41:20|86224|86174|86223.8|86173.8|86224.1|86174.1|86222.4|86172.4|29
1632418890000|2021-09-23 17:41:30|86223.9|86173.9|86223.9|86173.9|86224.1|86174.1|86222.2|86172.2|18
1632418900000|2021-09-23 17:41:40|86223.7|86173.7|86212.9|86187.9|86223.7|86188.1|86209.2|86171.8|26
1632418910000|2021-09-23 17:41:50|86213|86188|86226.7|86176.7|86226.9|86188|86213|86175.1|31
1632418920000|2021-09-23 17:42:00|86226.1|86176.1|86223.8|86173.8|86226.9|86176.9|86222.5|86172.5|34
1632418930000|2021-09-23 17:42:10|86223.7|86173.7|86227.3|86177.3|86228.2|86178.2|86223.7|86173.7|31
1632418940000|2021-09-23 17:42:20|86227.4|86177.4|86227|86177|86227.8|86177.8|86226.4|86176.4|27
1632418950000|2021-09-23 17:42:30|86227.3|86177.3|86226.1|86176.1|86227.4|86177.4|86225.8|86175.8|25
1632418960000|2021-09-23 17:42:40|86226.4|86176.4|86227.7|86177.7|86227.7|86177.7|86225.7|86175.7|26
1632418970000|2021-09-23 17:42:50|86227.2|86177.2|86227.6|86177.6|86228.4|86178.4|86226.8|86176.8|24
1632418980000|2021-09-23 17:43:00|86227.5|86177.5|86230.4|86180.4|86231.8|86181.8|86226.9|86176.9|33
1632418990000|2021-09-23 17:43:10|86231|86181|86230.4|86180.4|86231.3|86181.3|86230|86180|22
1632419000000|2021-09-23 17:43:20|86230.5|86180.5|86232.7|86182.7|86233|86183|86230.5|86180.5|28
1632419010000|2021-09-23 17:43:30|86232.8|86182.8|86232.5|86182.5|86233.1|86183.1|86231.9|86181.9|17
1632419020000|2021-09-23 17:43:40|86232.1|86182.1|86228.1|86178.1|86232.4|86182.4|86227.5|86177.5|36
1632419030000|2021-09-23 17:43:50|86229.4|86179.4|86228.2|86178.2|86229.4|86179.4|86227.6|86177.6|22
1632419040000|2021-09-23 17:44:00|86228.1|86178.1|86229|86179|86229|86179|86227.9|86177.9|25
1632419050000|2021-09-23 17:44:10|86229.1|86179.1|86229.4|86179.4|86229.9|86179.9|86227.5|86177.5|37
1632419060000|2021-09-23 17:44:20|86229.5|86179.5|86231.1|86181.1|86231.8|86181.8|86229.5|86179.5|27
1632419070000|2021-09-23 17:44:30|86231.7|86181.7|86231.4|86181.4|86231.8|86181.8|86230.8|86180.8|28
1632419080000|2021-09-23 17:44:40|86231.5|86181.5|86231.8|86181.8|86232.1|86182.1|86231.3|86181.3|14
1632419090000|2021-09-23 17:44:50|86232.1|86182.1|86227.1|86177.1|86232.2|86182.2|86225.3|86175.3|37
1632419100000|2021-09-23 17:45:00|86226.6|86176.6|86224|86174|86227.7|86177.7|86222.5|86172.5|36
1632419110000|2021-09-23 17:45:10|86224.5|86174.5|86225.5|86175.5|86225.5|86175.5|86224|86174|36
1632419120000|2021-09-23 17:45:20|86225.1|86175.1|86221.5|86171.5|86225.3|86175.3|86219.9|86169.9|20
1632419130000|2021-09-23 17:45:30|86222.2|86172.2|86221|86171|86222.3|86172.3|86220|86170|42
1632419140000|2021-09-23 17:45:40|86220.9|86170.9|86221.2|86171.2|86222.2|86172.2|86220.9|86170.9|24
1632419150000|2021-09-23 17:45:50|86221|86171|86222.1|86172.1|86222.4|86172.4|86221|86171|22
1632419160000|2021-09-23 17:46:00|86221.8|86171.8|86222.8|86172.8|86222.9|86172.9|86221.8|86171.8|32
1632419170000|2021-09-23 17:46:10|86222.9|86172.9|86210.3|86185.3|86222.9|86185.5|86209.7|86172.5|21
1632419180000|2021-09-23 17:46:20|86210.5|86185.5|86210.8|86185.8|86211|86186|86209.8|86184.8|26
1632419190000|2021-09-23 17:46:30|86211.2|86186.2|86212.2|86187.2|86212.3|86187.3|86210.3|86185.3|33
1632419200000|2021-09-23 17:46:40|86211.9|86186.9|86210.8|86185.8|86212.4|86187.4|86210.1|86185.1|26
1632419210000|2021-09-23 17:46:50|86210.7|86185.7|86211.2|86186.2|86211.5|86186.5|86208.9|86183.9|13
1632419220000|2021-09-23 17:47:00|86211.1|86186.1|86210.8|86185.8|86211.3|86186.3|86210.7|86185.7|16
1632419230000|2021-09-23 17:47:10|86210.6|86185.6|86211.1|86186.1|86211.5|86186.5|86210.6|86185.6|22
1632419240000|2021-09-23 17:47:20|86210.9|86185.9|86211.4|86186.4|86211.8|86186.8|86210.6|86185.6|24
1632419250000|2021-09-23 17:47:30|86211.2|86186.2|86211.5|86186.5|86211.8|86186.8|86210.4|86185.4|20
1632419260000|2021-09-23 17:47:40|86211.6|86186.6|86211.6|86186.6|86212.4|86187.4|86211.5|86186.5|26
1632419270000|2021-09-23 17:47:50|86211.9|86186.9|86211.3|86186.3|86211.9|86186.9|86211.2|86186.2|14
1632419280000|2021-09-23 17:48:00|86211.2|86186.2|86211.6|86186.6|86212.2|86187.2|86211.2|86186.2|15
1632419290000|2021-09-23 17:48:10|86211.4|86186.4|86211.8|86186.8|86212.3|86187.3|86211.4|86186.4|20
1632419300000|2021-09-23 17:48:20|86211.7|86186.7|86211.6|86186.6|86212.1|86187.1|86210.9|86185.9|24
1632419310000|2021-09-23 17:48:30|86211.5|86186.5|86211.3|86186.3|86212|86187|86211.3|86186.3|10
1632419320000|2021-09-23 17:48:40|86211.1|86186.1|86211.5|86186.5|86212.3|86187.3|86211.1|86186.1|19
1632419330000|2021-09-23 17:48:50|86211.6|86186.6|86212.8|86187.8|86213.3|86188.3|86211.6|86186.6|21
1632419340000|2021-09-23 17:49:00|86226.1|86176.1|86226|86176|86226.9|86176.9|86225.9|86175.9|30
1632419350000|2021-09-23 17:49:10|86225.6|86175.6|86224.4|86174.4|86225.6|86175.6|86222.9|86172.9|33
1632419360000|2021-09-23 17:49:20|86224.9|86174.9|86224.2|86174.2|86224.9|86174.9|86223.9|86173.9|19
1632419370000|2021-09-23 17:49:30|86224.3|86174.3|86222|86172|86224.6|86174.6|86222|86172|19
1632419380000|2021-09-23 17:49:40|86222.1|86172.1|86221.4|86171.4|86223|86173|86221.4|86171.4|12
1632419390000|2021-09-23 17:49:50|86221.3|86171.3|86222.6|86172.6|86224.1|86174.1|86221.3|86171.3|31
1632419400000|2021-09-23 17:50:00|86222.4|86172.4|86221.8|86171.8|86222.5|86172.5|86221|86171|33
1632419410000|2021-09-23 17:50:10|86221.7|86171.7|86223.4|86173.4|86223.5|86173.5|86221.3|86171.3|27
1632419420000|2021-09-23 17:50:20|86223.5|86173.5|86221.9|86171.9|86223.5|86173.5|86221.9|86171.9|17
1632419430000|2021-09-23 17:50:30|86221.5|86171.5|86220.7|86170.7|86221.9|86171.9|86220.5|86170.5|21
1632419440000|2021-09-23 17:50:40|86220.6|86170.6|86221.5|86171.5|86221.6|86171.6|86219.7|86169.7|26
1632419450000|2021-09-23 17:50:50|86221.7|86171.7|86220.7|86170.7|86221.7|86171.7|86219.9|86169.9|22
1632419460000|2021-09-23 17:51:00|86220.6|86170.6|86220.8|86170.8|86221|86171|86220.3|86170.3|18
1632419470000|2021-09-23 17:51:10|86220.9|86170.9|86220.8|86170.8|86220.9|86170.9|86218.5|86168.5|21
1632419480000|2021-09-23 17:51:20|86220.3|86170.3|86220.8|86170.8|86221.1|86171.1|86220.3|86170.3|13
1632419490000|2021-09-23 17:51:30|86220.5|86170.5|86220.1|86170.1|86221.4|86171.4|86220|86170|24
1632419500000|2021-09-23 17:51:40|86219.9|86169.9|86219.8|86169.8|86220.8|86170.8|86216.3|86166.3|32
1632419510000|2021-09-23 17:51:50|86219.4|86169.4|86217.5|86167.5|86219.4|86169.4|86216.1|86166.1|37
1632419520000|2021-09-23 17:52:00|86217.7|86167.7|86217.7|86167.7|86218.5|86168.5|86217.5|86167.5|18
1632419530000|2021-09-23 17:52:10|86217.5|86167.5|86217.5|86167.5|86217.9|86167.9|86217.3|86167.3|12
1632419540000|2021-09-23 17:52:20|86217.4|86167.4|86204.7|86179.7|86217.7|86181.3|86204.7|86167|20
1632419550000|2021-09-23 17:52:30|86204.8|86179.8|86204.2|86179.2|86205.5|86180.5|86204.2|86179.2|17
1632419560000|2021-09-23 17:52:40|86204.4|86179.4|86207.4|86182.4|86207.7|86182.7|86204.1|86179.1|38
1632419570000|2021-09-23 17:52:50|86206.6|86181.6|86214.9|86164.9|86215.5|86183.1|86202.1|86164.9|28
1632419580000|2021-09-23 17:53:00|86214.8|86164.8|86216.8|86166.8|86217.3|86167.3|86214.8|86164.8|31
1632419590000|2021-09-23 17:53:10|86216.5|86166.5|86218.7|86168.7|86219|86169|86216.2|86166.2|26
1632419600000|2021-09-23 17:53:20|86218.8|86168.8|86207.7|86182.7|86220.4|86183.6|86207.4|86168.8|39
1632419610000|2021-09-23 17:53:30|86209.1|86184.1|86218.4|86168.4|86218.8|86184.4|86206.4|86168.2|19
1632419620000|2021-09-23 17:53:40|86218.3|86168.3|86220.2|86170.2|86220.9|86170.9|86218.3|86168.3|28
1632419630000|2021-09-23 17:53:50|86220|86170|86217.9|86167.9|86220.5|86170.5|86216.7|86166.7|24
1632419640000|2021-09-23 17:54:00|86217.7|86167.7|86220.6|86170.6|86221|86171|86217.4|86167.4|23
1632419650000|2021-09-23 17:54:10|86220.9|86170.9|86208.5|86183.5|86221.9|86184.4|86208.3|86170.3|20
1632419660000|2021-09-23 17:54:20|86209.4|86184.4|86208|86183|86209.4|86184.4|86207.6|86182.6|14
1632419670000|2021-09-23 17:54:30|86208.3|86183.3|86207.9|86182.9|86208.4|86183.4|86207.1|86182.1|33
1632419680000|2021-09-23 17:54:40|86207.5|86182.5|86207.8|86182.8|86208.6|86183.6|86207.4|86182.4|23
1632419690000|2021-09-23 17:54:50|86208.1|86183.1|86208|86183|86208.9|86183.9|86208|86183|15
1632419700000|2021-09-23 17:55:00|86208.2|86183.2|86209.4|86184.4|86209.5|86184.5|86207.9|86182.9|26
1632419710000|2021-09-23 17:55:10|86208.8|86183.8|86221.1|86171.1|86221.6|86183.9|86208.3|86170.8|23
1632419720000|2021-09-23 17:55:20|86220.9|86170.9|86224.1|86174.1|86225|86175|86220.9|86170.9|36
1632419730000|2021-09-23 17:55:30|86224.4|86174.4|86224.8|86174.8|86224.9|86174.9|86223.3|86173.3|23
1632419740000|2021-09-23 17:55:40|86224.6|86174.6|86224.9|86174.9|86225.1|86175.1|86224.6|86174.6|8
1632419750000|2021-09-23 17:55:50|86225.1|86175.1|86225.5|86175.5|86225.9|86175.9|86224.2|86174.2|16
1632419760000|2021-09-23 17:56:00|86225.6|86175.6|86213.6|86188.6|86226.3|86189.1|86213.1|86175.6|20
1632419770000|2021-09-23 17:56:10|86212.5|86187.5|86225.1|86175.1|86225.6|86188.7|86212.3|86175|22
1632419780000|2021-09-23 17:56:20|86224.9|86174.9|86224.1|86174.1|86225|86175|86223.9|86173.9|30
1632419790000|2021-09-23 17:56:30|86224.2|86174.2|86224.1|86174.1|86224.6|86174.6|86223.6|86173.6|18
1632419800000|2021-09-23 17:56:40|86224.2|86174.2|86224.8|86174.8|86224.8|86174.8|86223.5|86173.5|16
1632419810000|2021-09-23 17:56:50|86224.7|86174.7|86213.1|86188.1|86224.7|86188.1|86211.8|86174|19
1632419820000|2021-09-23 17:57:00|86211.8|86186.8|86212.7|86187.7|86213.5|86188.5|86211.8|86186.8|26
1632419830000|2021-09-23 17:57:10|86212.2|86187.2|86211.3|86186.3|86212.5|86187.5|86209.8|86184.8|26
1632419840000|2021-09-23 17:57:20|86211.4|86186.4|86212.9|86187.9|86213.5|86188.5|86211.4|86186.4|22
1632419850000|2021-09-23 17:57:30|86212.8|86187.8|86209.2|86184.2|86212.8|86187.8|86209.2|86184.2|31
1632419860000|2021-09-23 17:57:40|86208.9|86183.9|86207.1|86182.1|86208.9|86183.9|86206.4|86181.4|34
1632419870000|2021-09-23 17:57:50|86207.2|86182.2|86206|86181|86207.7|86182.7|86206|86181|30
1632419880000|2021-09-23 17:58:00|86205.6|86180.6|86216|86166|86216.7|86182|86203.7|86165.5|48
1632419890000|2021-09-23 17:58:10|86216.2|86166.2|86215.8|86165.8|86216.2|86166.2|86214.8|86164.8|35
1632419900000|2021-09-23 17:58:20|86215.6|86165.6|86216.7|86166.7|86217.9|86167.9|86215.2|86165.2|31
1632419910000|2021-09-23 17:58:30|86216.6|86166.6|86216.7|86166.7|86218.1|86168.1|86215.5|86165.5|60
1632419920000|2021-09-23 17:58:40|86216.4|86166.4|86203.7|86178.7|86217.1|86179.3|86202.2|86164.4|59
1632419930000|2021-09-23 17:58:50|86204|86179|86197.3|86172.3|86204|86179|86196.5|86171.5|46
1632419940000|2021-09-23 17:59:00|86197.4|86172.4|86201.9|86151.9|86201.9|86173.2|86187|86148.4|51
1632419950000|2021-09-23 17:59:10|86202.1|86152.1|86190.4|86165.4|86202.4|86165.4|86185.9|86149.7|42
1632419960000|2021-09-23 17:59:20|86190.7|86165.7|86186.8|86161.8|86190.7|86165.7|86182.1|86157.1|37
1632419970000|2021-09-23 17:59:30|86187.4|86162.4|86187.5|86162.5|86188.8|86163.8|86186.2|86161.2|25
1632419980000|2021-09-23 17:59:40|86187.7|86162.7|86188|86163|86188|86163|86186.6|86161.6|25
1632419990000|2021-09-23 17:59:50|86187.8|86162.8|86196|86171|86197.6|86172.6|86186.9|86161.9|39
1632420000000|2021-09-23 18:00:00|86195.7|86170.7|86193.6|86168.6|86208.9|86171.1|86192.1|86152.6|47
1632420010000|2021-09-23 18:00:10|86193.8|86168.8|86195.2|86170.2|86195.2|86170.2|86193.3|86168.3|35
1632420020000|2021-09-23 18:00:20|86195.4|86170.4|86193.1|86168.1|86199.2|86174.2|86192.8|86167.8|49
1632420030000|2021-09-23 18:00:30|86192.9|86167.9|86187.4|86162.4|86193.1|86168.1|86187|86162|39
1632420040000|2021-09-23 18:00:40|86188.1|86163.1|86189.5|86164.5|86189.6|86164.6|86187.2|86162.2|31
1632420050000|2021-09-23 18:00:50|86188.6|86163.6|86192.1|86167.1|86205.5|86167.3|86188|86154.2|37
1632420060000|2021-09-23 18:01:00|86192.2|86167.2|86192.1|86167.1|86193.2|86168.2|86191.4|86166.4|36
1632420070000|2021-09-23 18:01:10|86192.5|86167.5|86193.2|86168.2|86193.5|86168.5|86192.3|86167.3|31
1632420080000|2021-09-23 18:01:20|86193.3|86168.3|86194.9|86169.9|86195.1|86170.1|86192.9|86167.9|35
1632420090000|2021-09-23 18:01:30|86195.9|86170.9|86196.2|86171.2|86196.3|86171.3|86194.7|86169.7|26
1632420100000|2021-09-23 18:01:40|86196.3|86171.3|86211.2|86161.2|86212.1|86172.2|86193.6|86158.6|35
1632420110000|2021-09-23 18:01:50|86211.1|86161.1|86211.6|86161.6|86211.8|86161.8|86210.4|86160.4|32
1632420120000|2021-09-23 18:02:00|86211.4|86161.4|86213.4|86163.4|86213.8|86163.8|86210.9|86160.9|45
1632420130000|2021-09-23 18:02:10|86213.5|86163.5|86199.8|86174.8|86217.5|86182.5|86198.8|86161.9|54
1632420140000|2021-09-23 18:02:20|86199.4|86174.4|86200.9|86175.9|86202.5|86177.5|86198.8|86173.8|49
1632420150000|2021-09-23 18:02:30|86202.1|86177.1|86199|86174|86203|86178|86198.1|86173.1|43
1632420160000|2021-09-23 18:02:40|86199.3|86174.3|86201.1|86176.1|86202.1|86177.1|86199.3|86174.3|36
1632420170000|2021-09-23 18:02:50|86201.2|86176.2|86201.9|86176.9|86202.8|86177.8|86201.1|86176.1|35
1632420180000|2021-09-23 18:03:00|86202|86177|86203.3|86178.3|86204.9|86179.9|86201.3|86176.3|29
1632420190000|2021-09-23 18:03:10|86204.5|86179.5|86204|86179|86204.7|86179.7|86202.4|86177.4|35
1632420200000|2021-09-23 18:03:20|86203.8|86178.8|86204.3|86179.3|86204.5|86179.5|86203.3|86178.3|20
1632420210000|2021-09-23 18:03:30|86204.4|86179.4|86204.1|86179.1|86204.4|86179.4|86203.5|86178.5|13
1632420220000|2021-09-23 18:03:40|86203.4|86178.4|86204.8|86179.8|86205.2|86180.2|86203.2|86178.2|19
1632420230000|2021-09-23 18:03:50|86205|86180|86203.2|86178.2|86205|86180|86203.2|86178.2|13
1632420240000|2021-09-23 18:04:00|86204|86179|86203.8|86178.8|86204.8|86179.8|86203|86178|31
1632420250000|2021-09-23 18:04:10|86204.4|86179.4|86205|86180|86205.9|86180.9|86203.5|86178.5|33
1632420260000|2021-09-23 18:04:20|86205.9|86180.9|86204.4|86179.4|86206.2|86181.2|86204.1|86179.1|35
1632420270000|2021-09-23 18:04:30|86204|86179|86204.7|86179.7|86206.1|86181.1|86202.9|86177.9|44
1632420280000|2021-09-23 18:04:40|86206|86181|86208.1|86183.1|86208.1|86183.1|86206|86181|29
1632420290000|2021-09-23 18:04:50|86207.9|86182.9|86231.4|86181.4|86232.9|86183.2|86207|86169.7|35
1632420300000|2021-09-23 18:05:00|86231.5|86181.5|86230.6|86180.6|86231.6|86181.6|86229.8|86179.8|38
1632420310000|2021-09-23 18:05:10|86230.3|86180.3|86230.4|86180.4|86230.8|86180.8|86230.2|86180.2|19
1632420320000|2021-09-23 18:05:20|86230.7|86180.7|86230.9|86180.9|86231.4|86181.4|86230.6|86180.6|19
1632420330000|2021-09-23 18:05:30|86232.3|86182.3|86234.7|86184.7|86237.1|86187.1|86232|86182|44
1632420340000|2021-09-23 18:05:40|86234.5|86184.5|86234.2|86184.2|86235.5|86185.5|86233.8|86183.8|28
1632420350000|2021-09-23 18:05:50|86234.1|86184.1|86236.1|86186.1|86238.3|86188.3|86233.7|86183.7|40
1632420360000|2021-09-23 18:06:00|86236.2|86186.2|86234.9|86184.9|86236.3|86186.3|86232.8|86182.8|34
1632420370000|2021-09-23 18:06:10|86234.7|86184.7|86231.4|86181.4|86234.7|86184.7|86231|86181|42
1632420380000|2021-09-23 18:06:20|86231.7|86181.7|86232.1|86182.1|86232.7|86182.7|86231.2|86181.2|39
1632420390000|2021-09-23 18:06:30|86232|86182|86232|86182|86232.2|86182.2|86226.6|86176.6|40
1632420400000|2021-09-23 18:06:40|86232.1|86182.1|86231.9|86181.9|86232.3|86182.3|86231.4|86181.4|22
1632420410000|2021-09-23 18:06:50|86231.8|86181.8|86232.2|86182.2|86232.3|86182.3|86231.3|86181.3|33
1632420420000|2021-09-23 18:07:00|86232.3|86182.3|86230.4|86180.4|86232.3|86182.3|86229.1|86179.1|28
1632420430000|2021-09-23 18:07:10|86230.2|86180.2|86232.1|86182.1|86232.4|86182.4|86229.7|86179.7|22
1632420440000|2021-09-23 18:07:20|86231.9|86181.9|86232.3|86182.3|86232.7|86182.7|86231.5|86181.5|30
1632420450000|2021-09-23 18:07:30|86232.2|86182.2|86231.4|86181.4|86233.1|86183.1|86231.3|86181.3|32
1632420460000|2021-09-23 18:07:40|86231.3|86181.3|86231|86181|86231.5|86181.5|86231|86181|20
1632420470000|2021-09-23 18:07:50|86231.3|86181.3|86231.3|86181.3|86231.5|86181.5|86230.2|86180.2|23
1632420480000|2021-09-23 18:08:00|86231.2|86181.2|86231.6|86181.6|86232|86182|86230.7|86180.7|29
1632420490000|2021-09-23 18:08:10|86231.7|86181.7|86233.1|86183.1|86233.1|86183.1|86231.4|86181.4|15
1632420500000|2021-09-23 18:08:20|86233|86183|86232.1|86182.1|86233.1|86183.1|86231.3|86181.3|24
1632420510000|2021-09-23 18:08:30|86231.5|86181.5|86231.8|86181.8|86234.5|86197.4|86221|86180.9|35
1632420520000|2021-09-23 18:08:40|86230.9|86180.9|86231.5|86181.5|86233|86183|86229.5|86179.5|42
1632420530000|2021-09-23 18:08:50|86231.4|86181.4|86231.6|86181.6|86232.8|86182.8|86230.1|86180.1|29
1632420540000|2021-09-23 18:09:00|86232|86182|86228.6|86178.6|86232.1|86182.1|86228.4|86178.4|30
1632420550000|2021-09-23 18:09:10|86228.8|86178.8|86228.8|86178.8|86229.5|86179.5|86228.4|86178.4|28
1632420560000|2021-09-23 18:09:20|86229.1|86179.1|86229|86179|86229.2|86179.2|86227.8|86177.8|23
1632420570000|2021-09-23 18:09:30|86229.2|86179.2|86228.5|86178.5|86229.3|86179.3|86228.2|86178.2|22
1632420580000|2021-09-23 18:09:40|86228.4|86178.4|86218.3|86193.3|86229.4|86194|86218.3|86178.3|16
1632420590000|2021-09-23 18:09:50|86218.2|86193.2|86228.7|86178.7|86229.1|86193.9|86216.7|86178.1|17
1632420600000|2021-09-23 18:10:00|86228.9|86178.9|86227.9|86177.9|86228.9|86178.9|86227.2|86177.2|25
1632420610000|2021-09-23 18:10:10|86227.8|86177.8|86227.2|86177.2|86229.6|86179.6|86227.2|86177.2|27
1632420620000|2021-09-23 18:10:20|86227.5|86177.5|86229.5|86179.5|86229.5|86179.5|86227.3|86177.3|17
1632420630000|2021-09-23 18:10:30|86229.3|86179.3|86229.3|86179.3|86229.6|86179.6|86228.9|86178.9|19
1632420640000|2021-09-23 18:10:40|86229|86179|86232|86182|86232.9|86182.9|86228.9|86178.9|29
1632420650000|2021-09-23 18:10:50|86232.1|86182.1|86232.2|86182.2|86233.2|86183.2|86232.1|86182.1|25
1632420660000|2021-09-23 18:11:00|86232.3|86182.3|86232.6|86182.6|86233|86183|86232.2|86182.2|20
1632420670000|2021-09-23 18:11:10|86232.5|86182.5|86231.1|86181.1|86233.5|86183.5|86230.6|86180.6|40
1632420680000|2021-09-23 18:11:20|86231.2|86181.2|86232.2|86182.2|86233|86183|86231.2|86181.2|36
1632420690000|2021-09-23 18:11:30|86231.9|86181.9|86232.1|86182.1|86232.3|86182.3|86231.1|86181.1|24
1632420700000|2021-09-23 18:11:40|86232.3|86182.3|86232.2|86182.2|86232.9|86182.9|86230.4|86180.4|37
1632420710000|2021-09-23 18:11:50|86232.1|86182.1|86229.1|86179.1|86232.5|86182.5|86227.5|86177.5|37
1632420720000|2021-09-23 18:12:00|86232|86182|86233.4|86183.4|86234.1|86184.1|86231.3|86181.3|44
1632420730000|2021-09-23 18:12:10|86233.9|86183.9|86233.2|86183.2|86234.4|86184.4|86233|86183|36
1632420740000|2021-09-23 18:12:20|86233.4|86183.4|86231.4|86181.4|86233.8|86183.8|86231.4|86181.4|26
1632420750000|2021-09-23 18:12:30|86231.3|86181.3|86234.8|86184.8|86234.8|86184.8|86231.2|86181.2|34
1632420760000|2021-09-23 18:12:40|86234.7|86184.7|86232.7|86182.7|86234.7|86184.7|86232.7|86182.7|26
1632420770000|2021-09-23 18:12:50|86232.8|86182.8|86224.9|86199.9|86235.6|86199.9|86222.4|86182.8|23
1632420780000|2021-09-23 18:13:00|86225|86200|86221.2|86196.2|86234.7|86200|86220.1|86183.5|44
1632420790000|2021-09-23 18:13:10|86221.3|86196.3|86233.5|86183.5|86233.6|86196.6|86220.2|86182.7|26
1632420800000|2021-09-23 18:13:20|86234|86184|86232.3|86182.3|86234|86184|86231.9|86181.9|27
1632420810000|2021-09-23 18:13:30|86232.2|86182.2|86231.9|86181.9|86233.5|86183.5|86231.9|86181.9|23
1632420820000|2021-09-23 18:13:40|86232|86182|86231.9|86181.9|86232.7|86182.7|86231.6|86181.6|23
1632420830000|2021-09-23 18:13:50|86232.3|86182.3|86232|86182|86232.3|86182.3|86231.4|86181.4|16
1632420840000|2021-09-23 18:14:00|86231.9|86181.9|86231.2|86181.2|86233.2|86183.2|86231.2|86181.2|24
1632420850000|2021-09-23 18:14:10|86231.3|86181.3|86227.4|86177.4|86231.4|86181.4|86227.3|86177.3|34
1632420860000|2021-09-23 18:14:20|86227.7|86177.7|86226.2|86176.2|86228.2|86178.2|86225.7|86175.7|24
1632420870000|2021-09-23 18:14:30|86225.8|86175.8|86224.9|86174.9|86226.1|86176.1|86224.4|86174.4|20
1632420880000|2021-09-23 18:14:40|86225|86175|86225|86175|86225.8|86175.8|86224.2|86174.2|13
1632420890000|2021-09-23 18:14:50|86225.1|86175.1|86224.8|86174.8|86225.3|86175.3|86224.3|86174.3|15
1632420900000|2021-09-23 18:15:00|86224.7|86174.7|86224.5|86174.5|86225|86175|86222.2|86172.2|30
1632420910000|2021-09-23 18:15:10|86224.3|86174.3|86225.1|86175.1|86225.9|86175.9|86224.1|86174.1|21
1632420920000|2021-09-23 18:15:20|86224.1|86174.1|86220.3|86195.3|86233.5|86195.8|86220.1|86174.1|33
1632420930000|2021-09-23 18:15:30|86220.1|86195.1|86232.7|86182.7|86233.6|86196.5|86219.7|86182.7|24
1632420940000|2021-09-23 18:15:40|86232.6|86182.6|86232.8|86182.8|86233.1|86183.1|86232.1|86182.1|17
1632420950000|2021-09-23 18:15:50|86232.7|86182.7|86233.7|86183.7|86235.3|86185.3|86232.3|86182.3|34
1632420960000|2021-09-23 18:16:00|86233.5|86183.5|86236.1|86186.1|86237.1|86187.1|86233.2|86183.2|35
1632420970000|2021-09-23 18:16:10|86236.7|86186.7|86235.4|86185.4|86236.7|86186.7|86234.7|86184.7|33
1632420980000|2021-09-23 18:16:20|86235.6|86185.6|86235.7|86185.7|86235.9|86185.9|86235.4|86185.4|18
1632420990000|2021-09-23 18:16:30|86236.3|86186.3|86235.7|86185.7|86236.9|86186.9|86235.7|86185.7|25
1632421000000|2021-09-23 18:16:40|86235.1|86185.1|86235.5|86185.5|86237.5|86187.5|86235.1|86185.1|18
1632421010000|2021-09-23 18:16:50|86235.6|86185.6|86224.5|86199.5|86236.1|86199.6|86223.6|86185.1|37
1632421020000|2021-09-23 18:17:00|86224.6|86199.6|86236.5|86186.5|86237|86199.8|86223.4|86186.5|38
1632421030000|2021-09-23 18:17:10|86236.6|86186.6|86237.3|86187.3|86241.7|86191.7|86236.6|86186.6|28
1632421040000|2021-09-23 18:17:20|86237.1|86187.1|86240.5|86190.5|86241.9|86191.9|86236.8|86186.8|35
1632421050000|2021-09-23 18:17:30|86241|86191|86240.1|86190.1|86241.7|86191.7|86239.2|86189.2|21
1632421060000|2021-09-23 18:17:40|86240.7|86190.7|86240.2|86190.2|86240.7|86190.7|86239.3|86189.3|24
1632421070000|2021-09-23 18:17:50|86239.8|86189.8|86240|86190|86241.5|86191.5|86239.3|86189.3|26
1632421080000|2021-09-23 18:18:00|86239.8|86189.8|86240.3|86190.3|86241.8|86191.8|86239.1|86189.1|33
1632421090000|2021-09-23 18:18:10|86240.2|86190.2|86239.8|86189.8|86240.4|86190.4|86239.6|86189.6|19
1632421100000|2021-09-23 18:18:20|86239.9|86189.9|86242.7|86192.7|86243.4|86193.4|86239.8|86189.8|43
1632421110000|2021-09-23 18:18:30|86243|86193|86241.4|86191.4|86243.4|86193.4|86241.2|86191.2|25
1632421120000|2021-09-23 18:18:40|86241.1|86191.1|86241|86191|86241.2|86191.2|86240.8|86190.8|14
1632421130000|2021-09-23 18:18:50|86240.9|86190.9|86229.1|86204.1|86240.9|86204.1|86228.2|86190.5|21
1632421140000|2021-09-23 18:19:00|86228.8|86203.8|86230|86205|86230.6|86205.6|86228.8|86203.8|23
1632421150000|2021-09-23 18:19:10|86230.2|86205.2|86242.9|86192.9|86242.9|86205.2|86229.3|86191.9|21
1632421160000|2021-09-23 18:19:20|86243|86193|86241.5|86191.5|86243.7|86193.7|86241.5|86191.5|20
1632421170000|2021-09-23 18:19:30|86241.7|86191.7|86242.1|86192.1|86243.2|86193.2|86241.7|86191.7|20
1632421180000|2021-09-23 18:19:40|86242.2|86192.2|86241.3|86191.3|86242.4|86192.4|86240.4|86190.4|26
1632421190000|2021-09-23 18:19:50|86241.4|86191.4|86241.1|86191.1|86241.7|86191.7|86241.1|86191.1|17
1632421200000|2021-09-23 18:20:00|86240.9|86190.9|86241.4|86191.4|86241.7|86191.7|86240.9|86190.9|19
1632421210000|2021-09-23 18:20:10|86241.9|86191.9|86245.3|86195.3|86245.9|86195.9|86241.9|86191.9|34
1632421220000|2021-09-23 18:20:20|86244.9|86194.9|86245.1|86195.1|86245.5|86195.5|86244.7|86194.7|32
1632421230000|2021-09-23 18:20:30|86245|86195|86244.8|86194.8|86245.2|86195.2|86243.6|86193.6|26
1632421240000|2021-09-23 18:20:40|86245.1|86195.1|86242|86192|86245.2|86195.2|86241.1|86191.1|35
1632421250000|2021-09-23 18:20:50|86241.7|86191.7|86242.3|86192.3|86242.7|86192.7|86241.7|86191.7|19
1632421260000|2021-09-23 18:21:00|86242.8|86192.8|86243.5|86193.5|86243.6|86193.6|86241.6|86191.6|29
1632421270000|2021-09-23 18:21:10|86242.6|86192.6|86240.1|86190.1|86242.7|86192.7|86239.4|86189.4|40
1632421280000|2021-09-23 18:21:20|86239.8|86189.8|86241.7|86191.7|86242|86192|86239.7|86189.7|30
1632421290000|2021-09-23 18:21:30|86241.6|86191.6|86242|86192|86242|86192|86241.5|86191.5|28
1632421300000|2021-09-23 18:21:40|86241.9|86191.9|86243.9|86193.9|86244.1|86194.1|86241.3|86191.3|28
1632421310000|2021-09-23 18:21:50|86244.1|86194.1|86243.8|86193.8|86244.5|86194.5|86242.2|86192.2|35
1632421320000|2021-09-23 18:22:00|86243.9|86193.9|86243.8|86193.8|86244.3|86194.3|86243.4|86193.4|29
1632421330000|2021-09-23 18:22:10|86243.7|86193.7|86244|86194|86244.2|86194.2|86242.7|86192.7|26
1632421340000|2021-09-23 18:22:20|86243.8|86193.8|86244.3|86194.3|86244.7|86194.7|86243.4|86193.4|26
1632421350000|2021-09-23 18:22:30|86244.2|86194.2|86244|86194|86244.9|86194.9|86243.4|86193.4|24
1632421360000|2021-09-23 18:22:40|86244.4|86194.4|86230.3|86205.3|86244.9|86206.3|86230.3|86193.4|25
1632421370000|2021-09-23 18:22:50|86229|86204|86231.3|86206.3|86231.6|86206.6|86229|86204|41
1632421380000|2021-09-23 18:23:00|86231.5|86206.5|86228.3|86203.3|86231.6|86206.6|86228.3|86203.3|24
1632421390000|2021-09-23 18:23:10|86228.4|86203.4|86227.3|86202.3|86228.6|86203.6|86227|86202|29
1632421400000|2021-09-23 18:23:20|86227.2|86202.2|86227.4|86202.4|86227.7|86202.7|86227.1|86202.1|31
1632421410000|2021-09-23 18:23:30|86227.3|86202.3|86239.5|86189.5|86239.5|86202.3|86225.9|86188.3|22
1632421420000|2021-09-23 18:23:40|86239.9|86189.9|86239.7|86189.7|86240.5|86190.5|86239.5|86189.5|18
1632421430000|2021-09-23 18:23:50|86240|86190|86239.1|86189.1|86240.8|86190.8|86239|86189|23
1632421440000|2021-09-23 18:24:00|86239|86189|86240.7|86190.7|86241.2|86191.2|86236.1|86186.1|40
1632421450000|2021-09-23 18:24:10|86240.6|86190.6|86240.1|86190.1|86241|86191|86239.9|86189.9|15
1632421460000|2021-09-23 18:24:20|86240.3|86190.3|86241.3|86191.3|86241.6|86191.6|86240.2|86190.2|33
1632421470000|2021-09-23 18:24:30|86240.8|86190.8|86240.9|86190.9|86242.2|86192.2|86240.7|86190.7|31
1632421480000|2021-09-23 18:24:40|86241.2|86191.2|86241.4|86191.4|86242.9|86192.9|86239.9|86189.9|31
1632421490000|2021-09-23 18:24:50|86241.3|86191.3|86240.7|86190.7|86242.2|86192.2|86240.1|86190.1|40
1632421500000|2021-09-23 18:25:00|86240.8|86190.8|86244.6|86194.6|86245.4|86195.4|86240.8|86190.8|47
1632421510000|2021-09-23 18:25:10|86244.4|86194.4|86244.1|86194.1|86246|86196|86243.9|86193.9|35
1632421520000|2021-09-23 18:25:20|86244.2|86194.2|86243.6|86193.6|86244.2|86194.2|86243.2|86193.2|27
1632421530000|2021-09-23 18:25:30|86244|86194|86243.4|86193.4|86244|86194|86242.7|86192.7|27
1632421540000|2021-09-23 18:25:40|86243.3|86193.3|86246.1|86196.1|86247.4|86197.4|86243.2|86193.2|29
1632421550000|2021-09-23 18:25:50|86245.9|86195.9|86244.6|86194.6|86246.7|86196.7|86244.5|86194.5|29
1632421560000|2021-09-23 18:26:00|86244.9|86194.9|86241.5|86191.5|86245|86195|86241.5|86191.5|36
1632421570000|2021-09-23 18:26:10|86241.8|86191.8|86223.5|86198.5|86241.8|86198.5|86221.3|86188.8|33
1632421580000|2021-09-23 18:26:20|86236.9|86186.9|86237.8|86187.8|86238.6|86188.6|86235.6|86185.6|35
1632421590000|2021-09-23 18:26:30|86238|86188|86239.2|86189.2|86240.2|86190.2|86237.7|86187.7|32
1632421600000|2021-09-23 18:26:40|86239.3|86189.3|86240.7|86190.7|86241.3|86191.3|86238.7|86188.7|27
1632421610000|2021-09-23 18:26:50|86240.6|86190.6|86242.1|86192.1|86242.1|86192.1|86240.4|86190.4|28
1632421620000|2021-09-23 18:27:00|86242.6|86192.6|86245|86195|86245|86195|86241.6|86191.6|28
1632421630000|2021-09-23 18:27:10|86244.9|86194.9|86244.7|86194.7|86245.1|86195.1|86242.6|86192.6|36
1632421640000|2021-09-23 18:27:20|86244.6|86194.6|86243.8|86193.8|86244.8|86194.8|86243.3|86193.3|19
1632421650000|2021-09-23 18:27:30|86244.5|86194.5|86248|86198|86248.6|86198.6|86244.5|86194.5|37
1632421660000|2021-09-23 18:27:40|86248.2|86198.2|86247.8|86197.8|86248.5|86198.5|86247.6|86197.6|15
1632421670000|2021-09-23 18:27:50|86248.1|86198.1|86247.7|86197.7|86248.2|86198.2|86246.9|86196.9|14
1632421680000|2021-09-23 18:28:00|86247.6|86197.6|86247.7|86197.7|86248|86198|86246.4|86196.4|25
1632421690000|2021-09-23 18:28:10|86247.6|86197.6|86247.2|86197.2|86249.3|86199.3|86246.9|86196.9|24
1632421700000|2021-09-23 18:28:20|86247.1|86197.1|86247.8|86197.8|86248.4|86198.4|86246.6|86196.6|27
1632421710000|2021-09-23 18:28:30|86247.9|86197.9|86249.4|86199.4|86249.7|86199.7|86247.2|86197.2|36
1632421720000|2021-09-23 18:28:40|86249.3|86199.3|86248.6|86198.6|86249.9|86199.9|86248.6|86198.6|29
1632421730000|2021-09-23 18:28:50|86248.4|86198.4|86248.6|86198.6|86249.1|86199.1|86248|86198|25
1632421740000|2021-09-23 18:29:00|86248.7|86198.7|86246.3|86196.3|86248.8|86198.8|86245.6|86195.6|33
1632421750000|2021-09-23 18:29:10|86246.8|86196.8|86245.7|86195.7|86246.8|86196.8|86245.5|86195.5|27
1632421760000|2021-09-23 18:29:20|86245.6|86195.6|86245.8|86195.8|86245.9|86195.9|86245.2|86195.2|21
1632421770000|2021-09-23 18:29:30|86245.9|86195.9|86246.2|86196.2|86246.8|86196.8|86245.6|86195.6|23
1632421780000|2021-09-23 18:29:40|86246|86196|86241.9|86191.9|86246.2|86196.2|86241.6|86191.6|41
1632421790000|2021-09-23 18:29:50|86241.8|86191.8|86242.2|86192.2|86242.5|86192.5|86241.5|86191.5|28
1632421800000|2021-09-23 18:30:00|86242.1|86192.1|86244.5|86194.5|86244.5|86194.5|86241.5|86191.5|28
1632421810000|2021-09-23 18:30:10|86244.7|86194.7|86247.7|86197.7|86248.1|86198.1|86243.5|86193.5|29
1632421820000|2021-09-23 18:30:20|86248.3|86198.3|86245.3|86195.3|86248.3|86198.3|86244.9|86194.9|28
1632421830000|2021-09-23 18:30:30|86245|86195|86245|86195|86245.8|86195.8|86245|86195|11
1632421840000|2021-09-23 18:30:40|86245.7|86195.7|86245.8|86195.8|86246|86196|86245.1|86195.1|21
1632421850000|2021-09-23 18:30:50|86245.7|86195.7|86244.6|86194.6|86246|86196|86244|86194|31
1632421860000|2021-09-23 18:31:00|86244|86194|86244.3|86194.3|86244.9|86194.9|86243.9|86193.9|25
1632421870000|2021-09-23 18:31:10|86244.7|86194.7|86244.2|86194.2|86245.4|86195.4|86244.2|86194.2|24
1632421880000|2021-09-23 18:31:20|86244.3|86194.3|86239.8|86189.8|86244.6|86194.6|86238.5|86188.5|26
1632421890000|2021-09-23 18:31:30|86239.9|86189.9|86238.5|86188.5|86239.9|86189.9|86237.5|86187.5|35
1632421900000|2021-09-23 18:31:40|86238.7|86188.7|86241|86191|86241.1|86191.1|86237.8|86187.8|26
1632421910000|2021-09-23 18:31:50|86240.8|86190.8|86240.5|86190.5|86241.4|86191.4|86239.5|86189.5|33
1632421920000|2021-09-23 18:32:00|86240.6|86190.6|86240.3|86190.3|86241.9|86191.9|86240.3|86190.3|24
1632421930000|2021-09-23 18:32:10|86240.2|86190.2|86237.7|86187.7|86241.9|86191.9|86237.7|86187.7|36
1632421940000|2021-09-23 18:32:20|86238|86188|86244.9|86194.9|86245.6|86195.6|86237.4|86187.4|38
1632421950000|2021-09-23 18:32:30|86245.1|86195.1|86243.8|86193.8|86245.2|86195.2|86243.5|86193.5|25
1632421960000|2021-09-23 18:32:40|86244.1|86194.1|86242.2|86192.2|86244.1|86194.1|86241.8|86191.8|33
1632421970000|2021-09-23 18:32:50|86242.3|86192.3|86243.8|86193.8|86243.8|86193.8|86241.9|86191.9|24
1632421980000|2021-09-23 18:33:00|86243.5|86193.5|86244.5|86194.5|86245.2|86195.2|86242.9|86192.9|51
1632421990000|2021-09-23 18:33:10|86244.4|86194.4|86241.9|86191.9|86245.3|86195.3|86241.1|86191.1|51
1632422000000|2021-09-23 18:33:20|86241.7|86191.7|86243.5|86193.5|86244.3|86194.3|86241.5|86191.5|37
1632422010000|2021-09-23 18:33:30|86243.6|86193.6|86243.9|86193.9|86244.2|86194.2|86243.4|86193.4|26
1632422020000|2021-09-23 18:33:40|86244.5|86194.5|86244.5|86194.5|86244.8|86194.8|86244.2|86194.2|13
1632422030000|2021-09-23 18:33:50|86244.4|86194.4|86244.2|86194.2|86245.7|86195.7|86243.6|86193.6|24
1632422040000|2021-09-23 18:34:00|86244.3|86194.3|86245.5|86195.5|86245.9|86195.9|86244.3|86194.3|23
1632422050000|2021-09-23 18:34:10|86245.9|86195.9|86245.2|86195.2|86246.3|86196.3|86244.4|86194.4|29
1632422060000|2021-09-23 18:34:20|86245.6|86195.6|86245.8|86195.8|86246.2|86196.2|86244.9|86194.9|26
1632422070000|2021-09-23 18:34:30|86245.9|86195.9|86248.7|86198.7|86249.2|86214.4|86235.8|86195.2|25
1632422080000|2021-09-23 18:34:40|86248.4|86198.4|86247|86197|86248.8|86198.8|86247|86197|27
1632422090000|2021-09-23 18:34:50|86247.1|86197.1|86246.7|86196.7|86249.7|86199.7|86246.6|86196.6|31
1632422100000|2021-09-23 18:35:00|86247.3|86197.3|86249.2|86199.2|86249.6|86199.6|86246.4|86196.4|27
1632422110000|2021-09-23 18:35:10|86249.6|86199.6|86250.2|86200.2|86250.9|86200.9|86249.2|86199.2|26
1632422120000|2021-09-23 18:35:20|86250.1|86200.1|86246.6|86196.6|86250.8|86200.8|86245.7|86195.7|38
1632422130000|2021-09-23 18:35:30|86248|86198|86246.4|86196.4|86248.4|86198.4|86246.3|86196.3|29
1632422140000|2021-09-23 18:35:40|86247.1|86197.1|86244.8|86194.8|86247.2|86197.2|86244.6|86194.6|28
1632422150000|2021-09-23 18:35:50|86244.7|86194.7|86246.5|86196.5|86247.1|86197.1|86244.7|86194.7|39
1632422160000|2021-09-23 18:36:00|86246.8|86196.8|86244.8|86194.8|86246.8|86196.8|86244.4|86194.4|47
1632422170000|2021-09-23 18:36:10|86244.9|86194.9|86246.6|86196.6|86246.9|86196.9|86244.7|86194.7|37
1632422180000|2021-09-23 18:36:20|86247.2|86197.2|86245.5|86195.5|86247.7|86197.7|86244.9|86194.9|38
1632422190000|2021-09-23 18:36:30|86245.4|86195.4|86246.4|86196.4|86246.6|86196.6|86243.3|86193.3|37
1632422200000|2021-09-23 18:36:40|86246.3|86196.3|86245.5|86195.5|86246.7|86196.7|86245.4|86195.4|25
1632422210000|2021-09-23 18:36:50|86245.9|86195.9|86247.6|86197.6|86247.8|86197.8|86245.5|86195.5|47
1632422220000|2021-09-23 18:37:00|86247.3|86197.3|86247.4|86197.4|86248.6|86198.6|86247.2|86197.2|39
1632422230000|2021-09-23 18:37:10|86247.9|86197.9|86247.3|86197.3|86247.9|86197.9|86245.8|86195.8|41
1632422240000|2021-09-23 18:37:20|86246.9|86196.9|86249.8|86199.8|86250.9|86200.9|86246.6|86196.6|29
1632422250000|2021-09-23 18:37:30|86249.4|86199.4|86250|86200|86250.5|86200.5|86249.4|86199.4|32
1632422260000|2021-09-23 18:37:40|86249.9|86199.9|86252.3|86202.3|86252.9|86202.9|86248.7|86198.7|33
1632422270000|2021-09-23 18:37:50|86253.3|86203.3|86251.9|86201.9|86253.3|86203.3|86250.9|86200.9|39
1632422280000|2021-09-23 18:38:00|86252.1|86202.1|86252.8|86202.8|86253.4|86203.4|86251.6|86201.6|28
1632422290000|2021-09-23 18:38:10|86252.9|86202.9|86253.5|86203.5|86254.6|86204.6|86252.7|86202.7|25
1632422300000|2021-09-23 18:38:20|86253.4|86203.4|86249.3|86199.3|86254.2|86204.2|86249.2|86199.2|30
1632422310000|2021-09-23 18:38:30|86249.2|86199.2|86248.6|86198.6|86250|86200|86248.1|86198.1|22
1632422320000|2021-09-23 18:38:40|86248.7|86198.7|86249.2|86199.2|86250.1|86200.1|86248.6|86198.6|19
1632422330000|2021-09-23 18:38:50|86249|86199|86249.3|86199.3|86249.3|86199.3|86247.2|86197.2|37
1632422340000|2021-09-23 18:39:00|86249.6|86199.6|86247.2|86197.2|86250.2|86200.2|86247|86197|24
1632422350000|2021-09-23 18:39:10|86246.9|86196.9|86249.4|86199.4|86249.5|86199.5|86246.3|86196.3|31
1632422360000|2021-09-23 18:39:20|86248.8|86198.8|86247.6|86197.6|86249.8|86199.8|86247.5|86197.5|27
1632422370000|2021-09-23 18:39:30|86247.4|86197.4|86246.1|86196.1|86247.9|86197.9|86246.1|86196.1|39
1632422380000|2021-09-23 18:39:40|86246.5|86196.5|86249.5|86199.5|86249.8|86199.8|86246.2|86196.2|37
1632422390000|2021-09-23 18:39:50|86249.3|86199.3|86248.5|86198.5|86250.8|86200.8|86248.4|86198.4|39
1632422400000|2021-09-23 18:40:00|86248.4|86198.4|86249.9|86199.9|86249.9|86199.9|86247.9|86197.9|31
1632422410000|2021-09-23 18:40:10|86249.6|86199.6|86245.2|86195.2|86249.8|86199.8|86244.1|86194.1|47
1632422420000|2021-09-23 18:40:20|86245.1|86195.1|86241.7|86191.7|86245.5|86195.5|86239.5|86189.5|42
1632422430000|2021-09-23 18:40:30|86241.1|86191.1|86245.6|86195.6|86245.9|86195.9|86241.1|86191.1|40
1632422440000|2021-09-23 18:40:40|86246.1|86196.1|86246.2|86196.2|86246.7|86196.7|86245.7|86195.7|34
1632422450000|2021-09-23 18:40:50|86246.6|86196.6|86245.2|86195.2|86247.3|86197.3|86245.2|86195.2|24
1632422460000|2021-09-23 18:41:00|86245.3|86195.3|86245.5|86195.5|86246.4|86196.4|86242.7|86192.7|38
1632422470000|2021-09-23 18:41:10|86245.6|86195.6|86246.5|86196.5|86246.5|86196.5|86243.4|86193.4|47
1632422480000|2021-09-23 18:41:20|86246.6|86196.6|86246.6|86196.6|86247.2|86197.2|86245.3|86195.3|24
1632422490000|2021-09-23 18:41:30|86246.5|86196.5|86243.4|86193.4|86247.3|86197.3|86243.4|86193.4|32
1632422500000|2021-09-23 18:41:40|86243.6|86193.6|86243.3|86193.3|86246.1|86196.1|86243|86193|47
1632422510000|2021-09-23 18:41:50|86243|86193|86244|86194|86244.6|86194.6|86242.6|86192.6|40
1632422520000|2021-09-23 18:42:00|86243.5|86193.5|86243.3|86193.3|86243.8|86193.8|86241.8|86191.8|36
1632422530000|2021-09-23 18:42:10|86243.1|86193.1|86242.8|86192.8|86243.1|86193.1|86242.2|86192.2|31
1632422540000|2021-09-23 18:42:20|86242.6|86192.6|86242.7|86192.7|86242.9|86192.9|86242.2|86192.2|15
1632422550000|2021-09-23 18:42:30|86242.5|86192.5|86243.6|86193.6|86243.7|86193.7|86242|86192|30
1632422560000|2021-09-23 18:42:40|86242.9|86192.9|86248.7|86198.7|86249.2|86199.2|86242.8|86192.8|44
1632422570000|2021-09-23 18:42:50|86248.4|86198.4|86247|86197|86249.6|86199.6|86247|86197|39
1632422580000|2021-09-23 18:43:00|86247.1|86197.1|86248.9|86198.9|86249.4|86199.4|86247.1|86197.1|20
1632422590000|2021-09-23 18:43:10|86249.1|86199.1|86248.8|86198.8|86249.2|86199.2|86248.1|86198.1|30
1632422600000|2021-09-23 18:43:20|86248.9|86198.9|86248.8|86198.8|86249.4|86199.4|86248.6|86198.6|28
1632422610000|2021-09-23 18:43:30|86248.9|86198.9|86249.8|86199.8|86249.8|86199.8|86248.3|86198.3|22
1632422620000|2021-09-23 18:43:40|86249.7|86199.7|86252.6|86202.6|86252.6|86202.6|86246.5|86196.5|32
1632422630000|2021-09-23 18:43:50|86252.5|86202.5|86253.8|86203.8|86253.8|86203.8|86251|86201|34
1632422640000|2021-09-23 18:44:00|86253.6|86203.6|86258.5|86208.5|86258.5|86208.5|86253.3|86203.3|42
1632422650000|2021-09-23 18:44:10|86258.7|86208.7|86258.9|86208.9|86260.6|86210.6|86257.1|86207.1|39
1632422660000|2021-09-23 18:44:20|86259.1|86209.1|86257.3|86207.3|86259.1|86209.1|86255.4|86205.4|34
1632422670000|2021-09-23 18:44:30|86257.1|86207.1|86264.3|86214.3|86265.4|86215.4|86256.9|86206.9|56
1632422680000|2021-09-23 18:44:40|86263.6|86213.6|86267.2|86217.2|86267.8|86217.8|86262.2|86212.2|39
1632422690000|2021-09-23 18:44:50|86267.7|86217.7|86265|86215|86268.5|86218.5|86261.2|86211.2|50
1632422700000|2021-09-23 18:45:00|86264.3|86214.3|86264.7|86214.7|86266.9|86216.9|86264.2|86214.2|40
1632422710000|2021-09-23 18:45:10|86264.6|86214.6|86262.4|86212.4|86264.6|86214.6|86261.5|86211.5|30
1632422720000|2021-09-23 18:45:20|86262.9|86212.9|86264.7|86214.7|86264.7|86214.7|86262.7|86212.7|20
1632422730000|2021-09-23 18:45:30|86265.2|86215.2|86264.3|86214.3|86265.6|86215.6|86264.1|86214.1|22
1632422740000|2021-09-23 18:45:40|86264.1|86214.1|86263|86213|86265.7|86215.7|86262.2|86212.2|27
1632422750000|2021-09-23 18:45:50|86263.1|86213.1|86263.6|86213.6|86263.9|86213.9|86262.8|86212.8|31
1632422760000|2021-09-23 18:46:00|86263.7|86213.7|86263.7|86213.7|86264.4|86214.4|86262.9|86212.9|23
1632422770000|2021-09-23 18:46:10|86263.8|86213.8|86261.7|86211.7|86263.9|86213.9|86261.6|86211.6|38
1632422780000|2021-09-23 18:46:20|86261.8|86211.8|86261.3|86211.3|86261.9|86211.9|86260.1|86210.1|24
1632422790000|2021-09-23 18:46:30|86260.9|86210.9|86260.8|86210.8|86261.6|86211.6|86259|86209|42
1632422800000|2021-09-23 18:46:40|86261.3|86211.3|86250.2|86225.2|86264|86227.4|86250|86211.1|40
1632422810000|2021-09-23 18:46:50|86250.3|86225.3|86250|86225|86251.1|86226.1|86249.8|86224.8|27
1632422820000|2021-09-23 18:47:00|86249.9|86224.9|86260.8|86210.8|86261.8|86225.5|86249|86210|31
1632422830000|2021-09-23 18:47:10|86261.2|86211.2|86250|86225|86261.2|86226.6|86247.2|86211.2|36
1632422840000|2021-09-23 18:47:20|86250.1|86225.1|86261.5|86211.5|86262.7|86226|86249.1|86211|25
1632422850000|2021-09-23 18:47:30|86261.6|86211.6|86262.2|86212.2|86262.2|86212.2|86261.1|86211.1|25
1632422860000|2021-09-23 18:47:40|86262.1|86212.1|86262.5|86212.5|86262.5|86223.9|86247.5|86210.4|25
1632422870000|2021-09-23 18:47:50|86261.7|86211.7|86261.3|86211.3|86262.1|86212.1|86259.7|86209.7|25
1632422880000|2021-09-23 18:48:00|86261.4|86211.4|86262.1|86212.1|86263.4|86213.4|86260.9|86210.9|34
1632422890000|2021-09-23 18:48:10|86262|86212|86263.1|86213.1|86263.5|86213.5|86261.6|86211.6|38
1632422900000|2021-09-23 18:48:20|86263|86213|86263.8|86213.8|86264.2|86214.2|86262.5|86212.5|32
1632422910000|2021-09-23 18:48:30|86263.6|86213.6|86262.9|86212.9|86263.9|86213.9|86262.1|86212.1|34
1632422920000|2021-09-23 18:48:40|86263|86213|86261.9|86211.9|86263|86213|86261.7|86211.7|15
1632422930000|2021-09-23 18:48:50|86261.7|86211.7|86260.8|86210.8|86262.1|86212.1|86260.4|86210.4|38
1632422940000|2021-09-23 18:49:00|86260.9|86210.9|86260.4|86210.4|86261.3|86211.3|86260.3|86210.3|22
1632422950000|2021-09-23 18:49:10|86260.8|86210.8|86262.4|86212.4|86263.5|86213.5|86260.4|86210.4|40
1632422960000|2021-09-23 18:49:20|86262.2|86212.2|86263.6|86213.6|86264|86214|86261.6|86211.6|31
1632422970000|2021-09-23 18:49:30|86263.7|86213.7|86263.2|86213.2|86264.3|86214.3|86261.8|86211.8|29
1632422980000|2021-09-23 18:49:40|86263.4|86213.4|86262|86212|86263.7|86213.7|86261.8|86211.8|29
1632422990000|2021-09-23 18:49:50|86262.6|86212.6|86259.4|86209.4|86263.3|86213.3|86259.3|86209.3|33
1632423000000|2021-09-23 18:50:00|86259.5|86209.5|86262.1|86212.1|86262.3|86212.3|86259.4|86209.4|36
1632423010000|2021-09-23 18:50:10|86261.1|86211.1|86262.6|86212.6|86262.6|86212.6|86260|86210|25
1632423020000|2021-09-23 18:50:20|86262.7|86212.7|86261.6|86211.6|86262.7|86212.7|86261|86211|17
1632423030000|2021-09-23 18:50:30|86260.5|86210.5|86256.6|86206.6|86262.3|86212.3|86255.8|86205.8|44
1632423040000|2021-09-23 18:50:40|86256.9|86206.9|86254.1|86204.1|86257.4|86207.4|86252.9|86202.9|49
1632423050000|2021-09-23 18:50:50|86253.5|86203.5|86253.4|86203.4|86255.2|86205.2|86253|86203|39
1632423060000|2021-09-23 18:51:00|86254|86204|86254.7|86204.7|86256.2|86206.2|86254|86204|28
1632423070000|2021-09-23 18:51:10|86254.8|86204.8|86255.1|86205.1|86255.5|86205.5|86254.6|86204.6|21
1632423080000|2021-09-23 18:51:20|86254.9|86204.9|86255.2|86205.2|86255.3|86205.3|86254.6|86204.6|26
1632423090000|2021-09-23 18:51:30|86254.7|86204.7|86257|86207|86257.1|86207.1|86254.2|86204.2|34
1632423100000|2021-09-23 18:51:40|86257.1|86207.1|86251.8|86201.8|86257.1|86207.1|86251.2|86201.2|43
1632423110000|2021-09-23 18:51:50|86251.5|86201.5|86252.6|86202.6|86253.2|86203.2|86251.5|86201.5|27
1632423120000|2021-09-23 18:52:00|86252.5|86202.5|86251.4|86201.4|86252.5|86202.5|86250.8|86200.8|36
1632423130000|2021-09-23 18:52:10|86251.8|86201.8|86251.3|86201.3|86251.8|86201.8|86250.6|86200.6|30
1632423140000|2021-09-23 18:52:20|86251.2|86201.2|86248.6|86198.6|86252.4|86202.4|86247.9|86197.9|44
1632423150000|2021-09-23 18:52:30|86248.5|86198.5|86249.8|86199.8|86250.1|86200.1|86248.5|86198.5|25
1632423160000|2021-09-23 18:52:40|86250|86200|86249.3|86199.3|86250.2|86200.2|86247.9|86197.9|39
1632423170000|2021-09-23 18:52:50|86249.2|86199.2|86248.5|86198.5|86249.7|86199.7|86247.8|86197.8|25
1632423180000|2021-09-23 18:53:00|86248.4|86198.4|86249.4|86199.4|86249.6|86199.6|86248.2|86198.2|21
1632423190000|2021-09-23 18:53:10|86249.5|86199.5|86250.7|86200.7|86250.7|86212.8|86237.1|86199.3|20
1632423200000|2021-09-23 18:53:20|86250.6|86200.6|86248.9|86198.9|86251|86201|86248.3|86198.3|30
1632423210000|2021-09-23 18:53:30|86248.5|86198.5|86247.8|86197.8|86248.6|86198.6|86247.6|86197.6|26
1632423220000|2021-09-23 18:53:40|86247.9|86197.9|86247|86197|86247.9|86197.9|86246.9|86196.9|26
1632423230000|2021-09-23 18:53:50|86246.9|86196.9|86246.7|86196.7|86247.7|86206.9|86231.9|86194.6|28
1632423240000|2021-09-23 18:54:00|86246.4|86196.4|86246.7|86196.7|86247.1|86197.1|86246|86196|14
1632423250000|2021-09-23 18:54:10|86246.9|86196.9|86248|86198|86248|86198|86246.9|86196.9|23
1632423260000|2021-09-23 18:54:20|86247|86197|86247.7|86197.7|86248.1|86198.1|86247|86197|10
1632423270000|2021-09-23 18:54:30|86247|86197|86235.6|86210.6|86248.4|86211.1|86234.1|86197|28
1632423280000|2021-09-23 18:54:40|86235.7|86210.7|86247.7|86197.7|86248|86210.8|86235.2|86197.5|21
1632423290000|2021-09-23 18:54:50|86247.6|86197.6|86248.3|86198.3|86248.5|86198.5|86247.1|86197.1|28
1632423300000|2021-09-23 18:55:00|86248|86198|86248.3|86198.3|86248.5|86198.5|86247.4|86197.4|19
1632423310000|2021-09-23 18:55:10|86248|86198|86248.4|86198.4|86249.1|86199.1|86248|86198|33
1632423320000|2021-09-23 18:55:20|86248.3|86198.3|86248.2|86198.2|86248.3|86198.3|86247.4|86197.4|25
1632423330000|2021-09-23 18:55:30|86248.6|86198.6|86247|86197|86248.6|86198.6|86246.5|86196.5|26
1632423340000|2021-09-23 18:55:40|86247.1|86197.1|86247.9|86197.9|86248.2|86198.2|86247.1|86197.1|30
1632423350000|2021-09-23 18:55:50|86247.8|86197.8|86250.4|86200.4|86250.4|86200.4|86247.8|86197.8|26
1632423360000|2021-09-23 18:56:00|86250.2|86200.2|86250|86200|86250.5|86200.5|86249.8|86199.8|21
1632423370000|2021-09-23 18:56:10|86249.9|86199.9|86250.2|86200.2|86250.9|86200.9|86249.5|86199.5|21
1632423380000|2021-09-23 18:56:20|86250|86200|86248.9|86198.9|86250.7|86200.7|86247.8|86197.8|44
1632423390000|2021-09-23 18:56:30|86247.7|86197.7|86250.8|86200.8|86250.8|86200.8|86246.2|86196.2|38
1632423400000|2021-09-23 18:56:40|86250.6|86200.6|86250.4|86200.4|86250.8|86200.8|86249.1|86199.1|38
1632423410000|2021-09-23 18:56:50|86250.6|86200.6|86246.6|86196.6|86250.6|86200.6|86245.8|86195.8|37
1632423420000|2021-09-23 18:57:00|86246.2|86196.2|86246.3|86196.3|86248.4|86198.4|86245.7|86195.7|38
1632423430000|2021-09-23 18:57:10|86246.1|86196.1|86242.3|86192.3|86246.3|86196.3|86241.6|86191.6|48
1632423440000|2021-09-23 18:57:20|86242|86192|86239.9|86189.9|86242.5|86192.5|86238.9|86188.9|40
1632423450000|2021-09-23 18:57:30|86239.7|86189.7|86238.8|86188.8|86239.7|86189.7|86237.9|86187.9|38
1632423460000|2021-09-23 18:57:40|86238.5|86188.5|86229.3|86179.3|86239|86189|86228.6|86178.6|41
1632423470000|2021-09-23 18:57:50|86229.2|86179.2|86231.7|86181.7|86232.3|86182.3|86227.7|86177.7|43
1632423480000|2021-09-23 18:58:00|86231.4|86181.4|86232.7|86182.7|86234.3|86184.3|86231.4|86181.4|38
1632423490000|2021-09-23 18:58:10|86232.6|86182.6|86232.9|86182.9|86233.1|86183.1|86231.9|86181.9|30
1632423500000|2021-09-23 18:58:20|86233|86183|86230.1|86180.1|86233|86183|86229.4|86179.4|40
1632423510000|2021-09-23 18:58:30|86229|86179|86228.6|86178.6|86229.5|86179.5|86226.2|86176.2|26
1632423520000|2021-09-23 18:58:40|86227.1|86177.1|86218.7|86193.7|86231|86195.5|86218.5|86176|32
1632423530000|2021-09-23 18:58:50|86218.5|86193.5|86225|86175|86226.7|86193.9|86215.1|86174.6|31
1632423540000|2021-09-23 18:59:00|86225.6|86175.6|86214.5|86189.5|86226.9|86189.6|86213|86175.6|36
1632423550000|2021-09-23 18:59:10|86214.2|86189.2|86214.2|86189.2|86229.4|86192.4|86214.2|86175.9|39
1632423560000|2021-09-23 18:59:20|86214.5|86189.5|86209.7|86184.7|86224.4|86189.5|86209.3|86172.7|39
1632423570000|2021-09-23 18:59:30|86208.9|86183.9|86208.6|86183.6|86211.9|86186.9|86206.2|86181.2|41
1632423580000|2021-09-23 18:59:40|86208.8|86183.8|86205.9|86180.9|86213.9|86188.9|86205.9|86180.9|51
1632423590000|2021-09-23 18:59:50|86205.5|86180.5|86219.1|86169.1|86219.4|86180.6|86204.2|86166.6|56
1632423600000|2021-09-23 19:00:00|86219.5|86169.5|86219.5|86169.5|86219.9|86169.9|86218.2|86168.2|27
1632423610000|2021-09-23 19:00:10|86219.6|86169.6|86217|86167|86221.2|86171.2|86216.9|86166.9|38
1632423620000|2021-09-23 19:00:20|86217.1|86167.1|86215.9|86165.9|86217.9|86167.9|86215.7|86165.7|28
1632423630000|2021-09-23 19:00:30|86215.7|86165.7|86212.6|86162.6|86215.7|86165.7|86210.9|86160.9|45
1632423640000|2021-09-23 19:00:40|86212.4|86162.4|86213.1|86163.1|86213.8|86163.8|86210.4|86160.4|41
1632423650000|2021-09-23 19:00:50|86213.3|86163.3|86213.6|86163.6|86214.1|86164.1|86212.9|86162.9|21
1632423660000|2021-09-23 19:01:00|86213.5|86163.5|86216|86166|86217.4|86167.4|86213.5|86163.5|32
1632423670000|2021-09-23 19:01:10|86216.3|86166.3|86222.7|86172.7|86222.7|86172.7|86216.3|86166.3|35
1632423680000|2021-09-23 19:01:20|86222.4|86172.4|86220.9|86170.9|86222.4|86172.4|86220.9|86170.9|30
1632423690000|2021-09-23 19:01:30|86220.8|86170.8|86219.3|86169.3|86221.2|86171.2|86219.2|86169.2|36
1632423700000|2021-09-23 19:01:40|86219.5|86169.5|86221.9|86171.9|86222.7|86172.7|86219|86169|29
1632423710000|2021-09-23 19:01:50|86221.7|86171.7|86211.1|86161.1|86222.9|86172.9|86210.9|86160.9|47
1632423720000|2021-09-23 19:02:00|86210.9|86160.9|86213.8|86163.8|86215.8|86165.8|86210.9|86160.9|34
1632423730000|2021-09-23 19:02:10|86213.3|86163.3|86211.2|86161.2|86213.7|86163.7|86210.3|86160.3|31
1632423740000|2021-09-23 19:02:20|86211.5|86161.5|86211|86161|86211.9|86161.9|86211|86161|25
1632423750000|2021-09-23 19:02:30|86211.3|86161.3|86210.9|86160.9|86211.5|86161.5|86210.7|86160.7|13
1632423760000|2021-09-23 19:02:40|86211|86161|86212|86162|86212.3|86162.3|86210.9|86160.9|18
1632423770000|2021-09-23 19:02:50|86212.1|86162.1|86212.6|86162.6|86213.5|86163.5|86211|86161|27
1632423780000|2021-09-23 19:03:00|86212|86162|86214|86164|86216.4|86166.4|86212|86162|44
1632423790000|2021-09-23 19:03:10|86213.9|86163.9|86220.1|86170.1|86221.3|86171.3|86213.9|86163.9|40
1632423800000|2021-09-23 19:03:20|86220|86170|86220.4|86170.4|86220.9|86170.9|86220|86170|25
1632423810000|2021-09-23 19:03:30|86220.3|86170.3|86220.3|86170.3|86220.5|86170.5|86220|86170|13
1632423820000|2021-09-23 19:03:40|86219.7|86169.7|86220.5|86170.5|86220.8|86170.8|86218.5|86168.5|36
1632423830000|2021-09-23 19:03:50|86220.3|86170.3|86221.9|86171.9|86222.8|86172.8|86220|86170|34
1632423840000|2021-09-23 19:04:00|86222.2|86172.2|86222.4|86172.4|86223.3|86173.3|86221.4|86171.4|32
1632423850000|2021-09-23 19:04:10|86222.3|86172.3|86221.6|86171.6|86223.1|86173.1|86221.6|86171.6|18
1632423860000|2021-09-23 19:04:20|86221.5|86171.5|86220.1|86170.1|86223|86173|86220.1|86170.1|27
1632423870000|2021-09-23 19:04:30|86219.8|86169.8|86210.2|86160.2|86219.8|86173.4|86198|86160.2|38
1632423880000|2021-09-23 19:04:40|86210.3|86160.3|86210.9|86160.9|86211.3|86161.3|86209.7|86159.7|28
1632423890000|2021-09-23 19:04:50|86211.1|86161.1|86210.7|86160.7|86211.2|86161.2|86210.4|86160.4|18
1632423900000|2021-09-23 19:05:00|86210.8|86160.8|86209.8|86159.8|86210.8|86160.8|86208.8|86158.8|33
1632423910000|2021-09-23 19:05:10|86209.9|86159.9|86211|86161|86211.8|86161.8|86209.7|86159.7|29
1632423920000|2021-09-23 19:05:20|86210.8|86160.8|86210.4|86160.4|86211.4|86161.4|86209.2|86159.2|27
1632423930000|2021-09-23 19:05:30|86210.3|86160.3|86209.8|86159.8|86210.3|86172.1|86195.4|86159.2|31
1632423940000|2021-09-23 19:05:40|86209.9|86159.9|86209.8|86159.8|86210.7|86160.7|86209.3|86159.3|23
1632423950000|2021-09-23 19:05:50|86209.7|86159.7|86203.8|86153.8|86211|86161|86203.8|86153.8|27
1632423960000|2021-09-23 19:06:00|86204.3|86154.3|86205.2|86155.2|86205.5|86155.5|86203.4|86153.4|49
1632423970000|2021-09-23 19:06:10|86206.2|86156.2|86199|86174|86211.7|86175.6|86195.1|86156.2|41
1632423980000|2021-09-23 19:06:20|86198.8|86173.8|86207.5|86157.5|86209.2|86173.8|86196.4|86157.2|34
1632423990000|2021-09-23 19:06:30|86207.7|86157.7|86205.9|86155.9|86208.1|86158.1|86205.9|86155.9|29
1632424000000|2021-09-23 19:06:40|86207.3|86157.3|86209.7|86159.7|86210.1|86174.9|86198.8|86157.3|34
1632424010000|2021-09-23 19:06:50|86210|86160|86209.1|86159.1|86210.2|86160.2|86209.1|86159.1|26
1632424020000|2021-09-23 19:07:00|86208.9|86158.9|86207.4|86157.4|86209.4|86159.4|86207.4|86157.4|22
1632424030000|2021-09-23 19:07:10|86207.5|86157.5|86207|86157|86209.1|86171.2|86193.1|86156.8|44
1632424040000|2021-09-23 19:07:20|86206.9|86156.9|86208|86158|86208.6|86158.6|86206.6|86156.6|19
1632424050000|2021-09-23 19:07:30|86208.3|86158.3|86209.9|86159.9|86209.9|86159.9|86207.7|86157.7|22
1632424060000|2021-09-23 19:07:40|86209.7|86159.7|86209.3|86159.3|86210.8|86160.8|86208.5|86158.5|21
1632424070000|2021-09-23 19:07:50|86209.4|86159.4|86210.8|86160.8|86211.2|86161.2|86209.2|86159.2|17
1632424080000|2021-09-23 19:08:00|86211.3|86161.3|86211.7|86161.7|86212.1|86162.1|86209.7|86159.7|17
1632424090000|2021-09-23 19:08:10|86211.4|86161.4|86199|86174|86211.7|86174.7|86198.7|86161.2|20
1632424100000|2021-09-23 19:08:20|86199.2|86174.2|86210.2|86160.2|86211.8|86174.2|86196.6|86158.3|36
1632424110000|2021-09-23 19:08:30|86209.7|86159.7|86208.8|86158.8|86209.7|86159.7|86208.1|86158.1|34
1632424120000|2021-09-23 19:08:40|86208.9|86158.9|86210.3|86160.3|86210.7|86160.7|86208.9|86158.9|15
1632424130000|2021-09-23 19:08:50|86210.1|86160.1|86210.8|86160.8|86211.4|86161.4|86210.1|86160.1|23
1632424140000|2021-09-23 19:09:00|86210.6|86160.6|86210.3|86160.3|86213.1|86163.1|86209.9|86159.9|25
1632424150000|2021-09-23 19:09:10|86210.2|86160.2|86208|86158|86211.3|86161.3|86208|86158|19
1632424160000|2021-09-23 19:09:20|86208.4|86158.4|86207.7|86157.7|86208.6|86158.6|86205.4|86155.4|26
1632424170000|2021-09-23 19:09:30|86207.6|86157.6|86210.3|86160.3|86210.3|86160.3|86207.3|86157.3|29
1632424180000|2021-09-23 19:09:40|86210.8|86160.8|86213.1|86163.1|86213.1|86163.1|86209.9|86159.9|23
1632424190000|2021-09-23 19:09:50|86212.9|86162.9|86211.4|86161.4|86212.9|86162.9|86210.8|86160.8|12
1632424200000|2021-09-23 19:10:00|86211.6|86161.6|86212.2|86162.2|86213.4|86163.4|86210.6|86160.6|31
1632424210000|2021-09-23 19:10:10|86212.6|86162.6|86211.5|86161.5|86213.3|86163.3|86211|86161|32
1632424220000|2021-09-23 19:10:20|86211.6|86161.6|86213.1|86163.1|86213.1|86163.1|86211.2|86161.2|25
1632424230000|2021-09-23 19:10:30|86213.7|86163.7|86215.5|86165.5|86216.8|86166.8|86213.6|86163.6|24
1632424240000|2021-09-23 19:10:40|86215.6|86165.6|86216.1|86166.1|86216.4|86166.4|86215.1|86165.1|12
1632424250000|2021-09-23 19:10:50|86215.6|86165.6|86220.8|86170.8|86220.8|86170.8|86215.2|86165.2|38
1632424260000|2021-09-23 19:11:00|86220.5|86170.5|86221.8|86171.8|86223.7|86173.7|86220.1|86170.1|44
1632424270000|2021-09-23 19:11:10|86221.9|86171.9|86222.4|86172.4|86224.7|86174.7|86221.7|86171.7|35
1632424280000|2021-09-23 19:11:20|86222.6|86172.6|86225.3|86175.3|86225.3|86175.3|86222.4|86172.4|32
1632424290000|2021-09-23 19:11:30|86225.4|86175.4|86223.8|86173.8|86225.4|86175.4|86221|86171|40
1632424300000|2021-09-23 19:11:40|86224|86174|86224.2|86174.2|86225.5|86175.5|86222.7|86172.7|43
1632424310000|2021-09-23 19:11:50|86224.3|86174.3|86222.7|86172.7|86225.8|86175.8|86222|86172|41
1632424320000|2021-09-23 19:12:00|86222.8|86172.8|86224.2|86174.2|86225.5|86175.5|86222|86172|44
1632424330000|2021-09-23 19:12:10|86223.7|86173.7|86223.7|86173.7|86224.7|86174.7|86223.7|86173.7|22
1632424340000|2021-09-23 19:12:20|86223.1|86173.1|86225.4|86175.4|86226.3|86176.3|86223|86173|33
1632424350000|2021-09-23 19:12:30|86225.2|86175.2|86224.8|86174.8|86225.4|86175.4|86223.4|86173.4|25
1632424360000|2021-09-23 19:12:40|86224.3|86174.3|86224.1|86174.1|86225|86175|86223.4|86173.4|28
1632424370000|2021-09-23 19:12:50|86223.9|86173.9|86224.9|86174.9|86225.9|86175.9|86223.9|86173.9|17
1632424380000|2021-09-23 19:13:00|86224.8|86174.8|86222.8|86172.8|86225.5|86175.5|86222.6|86172.6|35
1632424390000|2021-09-23 19:13:10|86222.7|86172.7|86223|86173|86223.6|86173.6|86222|86172|22
1632424400000|2021-09-23 19:13:20|86223.2|86173.2|86222.4|86172.4|86223.4|86173.4|86221.8|86171.8|39
1632424410000|2021-09-23 19:13:30|86222.5|86172.5|86222.1|86172.1|86223.3|86173.3|86222.1|86172.1|26
1632424420000|2021-09-23 19:13:40|86221.9|86171.9|86222.1|86172.1|86223.8|86173.8|86221.7|86171.7|25
1632424430000|2021-09-23 19:13:50|86222.3|86172.3|86221.6|86171.6|86222.7|86172.7|86221.6|86171.6|23
1632424440000|2021-09-23 19:14:00|86221.8|86171.8|86218.5|86168.5|86221.9|86171.9|86218.1|86168.1|30
1632424450000|2021-09-23 19:14:10|86219.2|86169.2|86219.2|86169.2|86219.6|86169.6|86218.3|86168.3|29
1632424460000|2021-09-23 19:14:20|86218.8|86168.8|86218.6|86168.6|86219.8|86169.8|86218.2|86168.2|26
1632424470000|2021-09-23 19:14:30|86218.8|86168.8|86218.4|86168.4|86220.7|86170.7|86218.3|86168.3|31
1632424480000|2021-09-23 19:14:40|86218.6|86168.6|86218.5|86168.5|86218.7|86168.7|86216.5|86166.5|39
1632424490000|2021-09-23 19:14:50|86218.3|86168.3|86228.3|86178.3|86228.5|86178.5|86218.3|86168.3|42
1632424500000|2021-09-23 19:15:00|86227.9|86177.9|86228.6|86178.6|86229.5|86179.5|86227|86177|33
1632424510000|2021-09-23 19:15:10|86228.8|86178.8|86227.4|86177.4|86229.2|86179.2|86227.4|86177.4|25
1632424520000|2021-09-23 19:15:20|86227.5|86177.5|86227.8|86177.8|86228.4|86178.4|86227.2|86177.2|24
1632424530000|2021-09-23 19:15:30|86227.9|86177.9|86226|86176|86228.7|86178.7|86225.9|86175.9|24
1632424540000|2021-09-23 19:15:40|86225.7|86175.7|86225.4|86175.4|86225.8|86175.8|86224.4|86174.4|33
1632424550000|2021-09-23 19:15:50|86225.2|86175.2|86224.3|86174.3|86225.9|86175.9|86224.3|86174.3|18
1632424560000|2021-09-23 19:16:00|86224.4|86174.4|86224.1|86174.1|86224.6|86174.6|86222.8|86172.8|20
1632424570000|2021-09-23 19:16:10|86224|86174|86225.3|86175.3|86225.5|86175.5|86223.8|86173.8|36
1632424580000|2021-09-23 19:16:20|86225.4|86175.4|86226.6|86176.6|86227.1|86177.1|86225.1|86175.1|28
1632424590000|2021-09-23 19:16:30|86226.7|86176.7|86226.3|86176.3|86227|86177|86225.7|86175.7|21
1632424600000|2021-09-23 19:16:40|86226.1|86176.1|86224.3|86174.3|86226.1|86176.1|86221.5|86171.5|43
1632424610000|2021-09-23 19:16:50|86224.1|86174.1|86224.3|86174.3|86224.4|86174.4|86221.6|86171.6|41
1632424620000|2021-09-23 19:17:00|86223.5|86173.5|86223.4|86173.4|86226.7|86176.7|86223.4|86173.4|48
1632424630000|2021-09-23 19:17:10|86223.5|86173.5|86223|86173|86224.3|86174.3|86222.5|86172.5|34
1632424640000|2021-09-23 19:17:20|86223.5|86173.5|86222.7|86172.7|86223.5|86173.5|86220.6|86170.6|46
1632424650000|2021-09-23 19:17:30|86222.6|86172.6|86221.4|86171.4|86222.6|86172.6|86221.2|86171.2|21
1632424660000|2021-09-23 19:17:40|86221|86171|86215.4|86165.4|86221|86171|86213|86163|35
1632424670000|2021-09-23 19:17:50|86215.3|86165.3|86216.6|86166.6|86217.4|86167.4|86214.2|86164.2|29
1632424680000|2021-09-23 19:18:00|86216.8|86166.8|86214.7|86164.7|86217|86167|86214.3|86164.3|30
1632424690000|2021-09-23 19:18:10|86214.6|86164.6|86215.7|86165.7|86217.6|86167.6|86214.6|86164.6|36
1632424700000|2021-09-23 19:18:20|86215.6|86165.6|86210.6|86160.6|86216.8|86166.8|86210.4|86160.4|33
1632424710000|2021-09-23 19:18:30|86210.7|86160.7|86212.4|86162.4|86213.3|86163.3|86209.6|86159.6|45
1632424720000|2021-09-23 19:18:40|86211.5|86161.5|86212.2|86162.2|86212.2|86162.2|86211.3|86161.3|10
1632424730000|2021-09-23 19:18:50|86212.1|86162.1|86214.2|86164.2|86214.5|86164.5|86211.4|86161.4|21
1632424740000|2021-09-23 19:19:00|86214.1|86164.1|86214.7|86164.7|86215.3|86165.3|86213.8|86163.8|27
1632424750000|2021-09-23 19:19:10|86214.8|86164.8|86213.8|86163.8|86215.9|86165.9|86213.8|86163.8|26
1632424760000|2021-09-23 19:19:20|86213.7|86163.7|86215.6|86165.6|86216.1|86166.1|86213.7|86163.7|39
1632424770000|2021-09-23 19:19:30|86215.4|86165.4|86215.1|86165.1|86216|86166|86215.1|86165.1|30
1632424780000|2021-09-23 19:19:40|86215.2|86165.2|86219.4|86169.4|86222.6|86172.6|86215.2|86165.2|28
1632424790000|2021-09-23 19:19:50|86219.5|86169.5|86218.9|86168.9|86220|86170|86218.5|86168.5|18
1632424800000|2021-09-23 19:20:00|86219.3|86169.3|86219.9|86169.9|86220.7|86170.7|86218.1|86168.1|23
1632424810000|2021-09-23 19:20:10|86219.8|86169.8|86219.5|86169.5|86221.4|86171.4|86219.4|86169.4|21
1632424820000|2021-09-23 19:20:20|86219.8|86169.8|86218.4|86168.4|86219.8|86169.8|86217.6|86167.6|23
1632424830000|2021-09-23 19:20:30|86218.6|86168.6|86215.5|86165.5|86221.2|86171.2|86215.4|86165.4|37
1632424840000|2021-09-23 19:20:40|86215.6|86165.6|86215.3|86165.3|86216.8|86166.8|86215.3|86165.3|19
1632424850000|2021-09-23 19:20:50|86215.6|86165.6|86215.2|86165.2|86216.8|86166.8|86214.9|86164.9|24
1632424860000|2021-09-23 19:21:00|86215.5|86165.5|86214.5|86164.5|86215.9|86165.9|86213.9|86163.9|32
1632424870000|2021-09-23 19:21:10|86214.1|86164.1|86216|86166|86216.2|86166.2|86213|86163|32
1632424880000|2021-09-23 19:21:20|86214.9|86164.9|86221.5|86171.5|86221.5|86171.5|86214.7|86164.7|32
1632424890000|2021-09-23 19:21:30|86221.4|86171.4|86220.6|86170.6|86221.9|86171.9|86219.7|86169.7|24
1632424900000|2021-09-23 19:21:40|86220.4|86170.4|86221.5|86171.5|86221.6|86171.6|86218.9|86168.9|25
1632424910000|2021-09-23 19:21:50|86221.6|86171.6|86227.1|86177.1|86227.2|86177.2|86221.6|86171.6|38
1632424920000|2021-09-23 19:22:00|86227.3|86177.3|86227.2|86177.2|86227.4|86177.4|86226.4|86176.4|17
1632424930000|2021-09-23 19:22:10|86226.9|86176.9|86224.2|86174.2|86228|86178|86221.6|86171.6|21
1632424940000|2021-09-23 19:22:20|86220|86170|86226.4|86176.4|86226.4|86176.4|86220|86170|39
1632424950000|2021-09-23 19:22:30|86226.3|86176.3|86226.2|86176.2|86227.7|86177.7|86222.5|86172.5|33
1632424960000|2021-09-23 19:22:40|86225.8|86175.8|86226.8|86176.8|86227|86177|86225.6|86175.6|31
1632424970000|2021-09-23 19:22:50|86226.7|86176.7|86226.5|86176.5|86228.3|86178.3|86226.3|86176.3|21
1632424980000|2021-09-23 19:23:00|86226.4|86176.4|86226.8|86176.8|86228.1|86178.1|86225.8|86175.8|40
1632424990000|2021-09-23 19:23:10|86226.5|86176.5|86225.2|86175.2|86228.7|86178.7|86225|86175|29
1632425000000|2021-09-23 19:23:20|86225.3|86175.3|86224.8|86174.8|86225.9|86175.9|86224.3|86174.3|29
1632425010000|2021-09-23 19:23:30|86224.5|86174.5|86226.1|86176.1|86226.1|86176.1|86224.5|86174.5|24
1632425020000|2021-09-23 19:23:40|86226|86176|86226.6|86176.6|86226.6|86176.6|86225.5|86175.5|23
1632425030000|2021-09-23 19:23:50|86226.7|86176.7|86213.9|86188.9|86227.1|86190.1|86213.6|86176.7|21
1632425040000|2021-09-23 19:24:00|86214.2|86189.2|86222.9|86172.9|86225.3|86189.8|86214.2|86171.7|41
1632425050000|2021-09-23 19:24:10|86223.3|86173.3|86224.6|86174.6|86225.2|86175.2|86222.3|86172.3|26
1632425060000|2021-09-23 19:24:20|86225.2|86175.2|86226.7|86176.7|86227.5|86177.5|86223.9|86173.9|26
1632425070000|2021-09-23 19:24:30|86226.8|86176.8|86224.2|86174.2|86226.8|86176.8|86223.6|86173.6|29
1632425080000|2021-09-23 19:24:40|86223.7|86173.7|86222.9|86172.9|86225|86175|86222.5|86172.5|25
1632425090000|2021-09-23 19:24:50|86222.8|86172.8|86222.9|86172.9|86223.3|86173.3|86221.8|86171.8|25
1632425100000|2021-09-23 19:25:00|86222.8|86172.8|86223.4|86173.4|86223.8|86173.8|86221.9|86171.9|33
1632425110000|2021-09-23 19:25:10|86223.1|86173.1|86222.1|86172.1|86223.1|86173.1|86221.8|86171.8|29
1632425120000|2021-09-23 19:25:20|86222|86172|86223|86173|86223.7|86173.7|86222|86172|26
1632425130000|2021-09-23 19:25:30|86222.2|86172.2|86210.2|86185.2|86223.3|86186.4|86210|86172.1|23
1632425140000|2021-09-23 19:25:40|86210.5|86185.5|86223.3|86173.3|86223.8|86186.8|86209.9|86172|22
1632425150000|2021-09-23 19:25:50|86222.8|86172.8|86223.4|86173.4|86224.1|86174.1|86222|86172|31
1632425160000|2021-09-23 19:26:00|86223.8|86173.8|86227.1|86177.1|86227.6|86177.6|86223.5|86173.5|29
1632425170000|2021-09-23 19:26:10|86226.9|86176.9|86224.6|86174.6|86226.9|86176.9|86224.6|86174.6|21
1632425180000|2021-09-23 19:26:20|86224.7|86174.7|86225.3|86175.3|86225.7|86175.7|86224.3|86174.3|20
1632425190000|2021-09-23 19:26:30|86225.6|86175.6|86230.2|86180.2|86230.9|86180.9|86225.3|86175.3|39
1632425200000|2021-09-23 19:26:40|86229.6|86179.6|86227.9|86177.9|86229.7|86179.7|86227.6|86177.6|29
1632425210000|2021-09-23 19:26:50|86227.8|86177.8|86228|86178|86229|86179|86227.6|86177.6|17
1632425220000|2021-09-23 19:27:00|86227.4|86177.4|86227.5|86177.5|86228.4|86178.4|86224|86174|27
1632425230000|2021-09-23 19:27:10|86227.6|86177.6|86225.2|86175.2|86228.9|86178.9|86225.1|86175.1|25
1632425240000|2021-09-23 19:27:20|86225.6|86175.6|86228.3|86178.3|86231.6|86181.6|86225.2|86175.2|36
1632425250000|2021-09-23 19:27:30|86229.1|86179.1|86230|86180|86230|86180|86227.7|86177.7|27
1632425260000|2021-09-23 19:27:40|86229|86179|86229.5|86179.5|86230.5|86180.5|86228.9|86178.9|25
1632425270000|2021-09-23 19:27:50|86229.7|86179.7|86229.4|86179.4|86230.8|86180.8|86228.8|86178.8|20
1632425280000|2021-09-23 19:28:00|86230.2|86180.2|86228.8|86178.8|86230.2|86180.2|86227.7|86177.7|28
1632425290000|2021-09-23 19:28:10|86228.6|86178.6|86227.8|86177.8|86229.9|86179.9|86227.5|86177.5|34
1632425300000|2021-09-23 19:28:20|86227.7|86177.7|86227.4|86177.4|86227.9|86177.9|86226.8|86176.8|21
1632425310000|2021-09-23 19:28:30|86227.5|86177.5|86215.1|86190.1|86228.8|86192|86215.1|86177.3|31
1632425320000|2021-09-23 19:28:40|86214.7|86189.7|86230.7|86180.7|86232.3|86191.9|86214.5|86177.8|50
1632425330000|2021-09-23 19:28:50|86232.3|86182.3|86229.6|86179.6|86232.3|86182.3|86227.5|86177.5|41
1632425340000|2021-09-23 19:29:00|86229.5|86179.5|86228.1|86178.1|86229.6|86179.6|86227.8|86177.8|32
1632425350000|2021-09-23 19:29:10|86228.3|86178.3|86228.9|86178.9|86229.6|86179.6|86228.2|86178.2|35
1632425360000|2021-09-23 19:29:20|86229.2|86179.2|86230|86180|86230.5|86180.5|86229.2|86179.2|25
1632425370000|2021-09-23 19:29:30|86229.4|86179.4|86229.2|86179.2|86230.8|86180.8|86228.7|86178.7|21
1632425380000|2021-09-23 19:29:40|86229.7|86179.7|86229|86179|86229.7|86179.7|86227.6|86177.6|31
1632425390000|2021-09-23 19:29:50|86228.8|86178.8|86218.6|86193.6|86230.8|86193.9|86218.6|86178.8|23
1632425400000|2021-09-23 19:30:00|86217.7|86192.7|86230.4|86180.4|86231|86193.3|86217.5|86179.2|30
1632425410000|2021-09-23 19:30:10|86230.1|86180.1|86228.8|86178.8|86230.4|86180.4|86227.5|86177.5|30
1632425420000|2021-09-23 19:30:20|86228.7|86178.7|86228.5|86178.5|86229.2|86179.2|86227.6|86177.6|26
1632425430000|2021-09-23 19:30:30|86228.4|86178.4|86230.7|86180.7|86230.8|86180.8|86228.4|86178.4|40
1632425440000|2021-09-23 19:30:40|86230.6|86180.6|86230.8|86180.8|86231.7|86181.7|86230|86180|33
1632425450000|2021-09-23 19:30:50|86230.9|86180.9|86229.9|86179.9|86231.9|86181.9|86229|86179|40
1632425460000|2021-09-23 19:31:00|86229|86179|86229.2|86179.2|86230|86180|86227.5|86177.5|29
1632425470000|2021-09-23 19:31:10|86229.7|86179.7|86230.2|86180.2|86230.6|86180.6|86228.1|86178.1|41
1632425480000|2021-09-23 19:31:20|86230.6|86180.6|86230.5|86180.5|86231|86181|86229.6|86179.6|42
1632425490000|2021-09-23 19:31:30|86230.6|86180.6|86232.5|86182.5|86232.8|86182.8|86229.6|86179.6|58
1632425500000|2021-09-23 19:31:40|86232.7|86182.7|86234.7|86184.7|86234.7|86184.7|86232|86182|49
1632425510000|2021-09-23 19:31:50|86234.3|86184.3|86234.4|86184.4|86234.4|86184.4|86232.6|86182.6|44
1632425520000|2021-09-23 19:32:00|86234.9|86184.9|86236.9|86186.9|86237.8|86187.8|86233.4|86183.4|65
1632425530000|2021-09-23 19:32:10|86236.6|86186.6|86241.9|86191.9|86241.9|86191.9|86236.1|86186.1|51
1632425540000|2021-09-23 19:32:20|86241.8|86191.8|86240.1|86190.1|86244|86194|86239|86189|54
1632425550000|2021-09-23 19:32:30|86241.1|86191.1|86238.6|86188.6|86241.9|86191.9|86238.6|86188.6|42
1632425560000|2021-09-23 19:32:40|86238.4|86188.4|86237.1|86187.1|86239.4|86189.4|86237.1|86187.1|39
1632425570000|2021-09-23 19:32:50|86237.5|86187.5|86235.6|86185.6|86238.6|86188.6|86235.6|86185.6|26
1632425580000|2021-09-23 19:33:00|86235.7|86185.7|86237|86187|86238.1|86188.1|86235.5|86185.5|34
1632425590000|2021-09-23 19:33:10|86237.1|86187.1|86237.1|86187.1|86238.2|86188.2|86236.4|86186.4|32
1632425600000|2021-09-23 19:33:20|86237|86187|86239.1|86189.1|86239.9|86189.9|86236.7|86186.7|28
1632425610000|2021-09-23 19:33:30|86239.5|86189.5|86242.2|86192.2|86242.3|86192.3|86238.9|86188.9|46
1632425620000|2021-09-23 19:33:40|86242.4|86192.4|86243.3|86193.3|86244.1|86194.1|86241.1|86191.1|47
1632425630000|2021-09-23 19:33:50|86243.5|86193.5|86243.2|86193.2|86243.9|86193.9|86241.9|86191.9|34
1632425640000|2021-09-23 19:34:00|86243.1|86193.1|86242.4|86192.4|86243.3|86193.3|86241.1|86191.1|37
1632425650000|2021-09-23 19:34:10|86242.3|86192.3|86243|86193|86244.6|86194.6|86241.2|86191.2|47
1632425660000|2021-09-23 19:34:20|86243.1|86193.1|86241.4|86191.4|86243.4|86193.4|86238.8|86188.8|48
1632425670000|2021-09-23 19:34:30|86241.5|86191.5|86240.4|86190.4|86241.8|86191.8|86239.8|86189.8|32
1632425680000|2021-09-23 19:34:40|86240.1|86190.1|86242.3|86192.3|86242.3|86192.3|86239.7|86189.7|23
1632425690000|2021-09-23 19:34:50|86242.9|86192.9|86240.9|86190.9|86243.1|86193.1|86240.7|86190.7|39
1632425700000|2021-09-23 19:35:00|86242.1|86192.1|86248|86198|86248|86198|86241|86191|44
1632425710000|2021-09-23 19:35:10|86247.4|86197.4|86245.6|86195.6|86247.7|86197.7|86244.5|86194.5|41
1632425720000|2021-09-23 19:35:20|86245.5|86195.5|86246.8|86196.8|86246.8|86196.8|86244.1|86194.1|43
1632425730000|2021-09-23 19:35:30|86246.9|86196.9|86251.4|86201.4|86254.4|86204.4|86246.6|86196.6|36
1632425740000|2021-09-23 19:35:40|86251.3|86201.3|86255|86205|86255.5|86205.5|86249.7|86199.7|61
1632425750000|2021-09-23 19:35:50|86255.4|86205.4|86252.1|86202.1|86255.4|86205.4|86251.6|86201.6|44
1632425760000|2021-09-23 19:36:00|86252.3|86202.3|86252.3|86202.3|86253.5|86203.5|86250.9|86200.9|52
1632425770000|2021-09-23 19:36:10|86252.5|86202.5|86254.8|86204.8|86254.9|86204.9|86252.5|86202.5|27
1632425780000|2021-09-23 19:36:20|86254.6|86204.6|86252.2|86202.2|86255.2|86205.2|86251|86201|16
1632425790000|2021-09-23 19:36:30|86253.5|86203.5|86254.1|86204.1|86254.9|86204.9|86252.5|86202.5|20
1632425800000|2021-09-23 19:36:40|86254.2|86204.2|86255.1|86205.1|86255.9|86205.9|86253.5|86203.5|38
1632425810000|2021-09-23 19:36:50|86256.1|86206.1|86256.9|86206.9|86256.9|86206.9|86255.6|86205.6|26
1632425820000|2021-09-23 19:37:00|86256.8|86206.8|86254.7|86204.7|86257.4|86207.4|86253.6|86203.6|24
1632425830000|2021-09-23 19:37:10|86255.2|86205.2|86256.4|86206.4|86258|86208|86255|86205|27
1632425840000|2021-09-23 19:37:20|86255.8|86205.8|86258|86208|86258.2|86208.2|86255.5|86205.5|23
1632425850000|2021-09-23 19:37:30|86258.2|86208.2|86257.9|86207.9|86258.6|86208.6|86257.3|86207.3|16
1632425860000|2021-09-23 19:37:40|86257.4|86207.4|86255.9|86205.9|86258.4|86208.4|86254.2|86204.2|21
1632425870000|2021-09-23 19:37:50|86256.8|86206.8|86257.9|86207.9|86258.5|86208.5|86256.8|86206.8|29
1632425880000|2021-09-23 19:38:00|86258.1|86208.1|86261.4|86211.4|86263.7|86213.7|86257|86207|34
1632425890000|2021-09-23 19:38:10|86261.5|86211.5|86264|86214|86264.7|86214.7|86261.4|86211.4|36
1632425900000|2021-09-23 19:38:20|86263.9|86213.9|86265.8|86215.8|86266.9|86216.9|86263.9|86213.9|35
1632425910000|2021-09-23 19:38:30|86266|86216|86263.6|86213.6|86266.4|86216.4|86260.9|86210.9|30
1632425920000|2021-09-23 19:38:40|86263.7|86213.7|86263.7|86213.7|86264.3|86214.3|86262.1|86212.1|23
1632425930000|2021-09-23 19:38:50|86263.9|86213.9|86263.3|86213.3|86264.4|86214.4|86262.5|86212.5|32
1632425940000|2021-09-23 19:39:00|86263.6|86213.6|86262|86212|86264.1|86214.1|86259.9|86209.9|40
1632425950000|2021-09-23 19:39:10|86263.6|86213.6|86262|86212|86264.2|86214.2|86259.7|86209.7|36
1632425960000|2021-09-23 19:39:20|86261.9|86211.9|86263|86213|86263.4|86213.4|86261.9|86211.9|33
1632425970000|2021-09-23 19:39:30|86263.4|86213.4|86264.4|86214.4|86265.5|86215.5|86263.4|86213.4|18
1632425980000|2021-09-23 19:39:40|86264.7|86214.7|86242.6|86192.6|86265|86215|86239.2|86189.2|39
1632425990000|2021-09-23 19:39:50|86241.8|86191.8|86244.3|86194.3|86244.7|86194.7|86241.8|86191.8|28
1632426000000|2021-09-23 19:40:00|86245.8|86195.8|86247.5|86197.5|86247.5|86197.5|86243.4|86193.4|34
1632426010000|2021-09-23 19:40:10|86247|86197|86249.4|86199.4|86249.5|86199.5|86245.7|86195.7|37
1632426020000|2021-09-23 19:40:20|86249.3|86199.3|86247.5|86197.5|86249.9|86199.9|86247.4|86197.4|30
1632426030000|2021-09-23 19:40:30|86248.3|86198.3|86244.9|86194.9|86248.9|86198.9|86243.6|86193.6|41
1632426040000|2021-09-23 19:40:40|86244|86194|86244.3|86194.3|86245.4|86195.4|86243.3|86193.3|43
1632426050000|2021-09-23 19:40:50|86244.6|86194.6|86243.2|86193.2|86247.5|86197.5|86242.3|86192.3|47
1632426060000|2021-09-23 19:41:00|86243.6|86193.6|86244.6|86194.6|86244.9|86194.9|86242.9|86192.9|27
1632426070000|2021-09-23 19:41:10|86244.3|86194.3|86244.9|86194.9|86245.4|86195.4|86244.2|86194.2|23
1632426080000|2021-09-23 19:41:20|86244.6|86194.6|86244.6|86194.6|86246.1|86196.1|86243.8|86193.8|27
1632426090000|2021-09-23 19:41:30|86244.4|86194.4|86244.2|86194.2|86246.1|86196.1|86244|86194|30
1632426100000|2021-09-23 19:41:40|86244.5|86194.5|86244.6|86194.6|86244.8|86194.8|86243.1|86193.1|26
1632426110000|2021-09-23 19:41:50|86244.9|86194.9|86243.9|86193.9|86244.9|86194.9|86243.3|86193.3|13
1632426120000|2021-09-23 19:42:00|86243.5|86193.5|86243|86193|86243.5|86193.5|86241.7|86191.7|16
1632426130000|2021-09-23 19:42:10|86242.9|86192.9|86229.3|86204.3|86243|86204.3|86229.3|86191.7|10
1632426140000|2021-09-23 19:42:20|86229.6|86204.6|86230.9|86205.9|86231|86206|86229.2|86204.2|24
1632426150000|2021-09-23 19:42:30|86231|86206|86245.1|86195.1|86245.1|86206.8|86229.1|86192.1|32
1632426160000|2021-09-23 19:42:40|86243.1|86193.1|86243.5|86193.5|86245.1|86195.1|86242.6|86192.6|32
1632426170000|2021-09-23 19:42:50|86243.6|86193.6|86236.1|86186.1|86244|86194|86234.3|86184.3|46
1632426180000|2021-09-23 19:43:00|86236|86186|86235.6|86185.6|86237.5|86187.5|86234.1|86184.1|41
1632426190000|2021-09-23 19:43:10|86235.9|86185.9|86237.5|86187.5|86237.5|86187.5|86235.1|86185.1|35
1632426200000|2021-09-23 19:43:20|86237.3|86187.3|86240.6|86190.6|86241|86191|86236.8|86186.8|44
1632426210000|2021-09-23 19:43:30|86240.8|86190.8|86241.3|86191.3|86242.5|86192.5|86239.8|86189.8|32
1632426220000|2021-09-23 19:43:40|86241.4|86191.4|86240.2|86190.2|86243.2|86193.2|86239.7|86189.7|44
1632426230000|2021-09-23 19:43:50|86240|86190|86238.3|86188.3|86241.2|86202.9|86226.7|86187.3|44
1632426240000|2021-09-23 19:44:00|86236.4|86186.4|86237.8|86187.8|86239.3|86189.3|86236.4|86186.4|37
1632426250000|2021-09-23 19:44:10|86238|86188|86237.9|86187.9|86239.9|86189.9|86236.9|86186.9|39
1632426260000|2021-09-23 19:44:20|86238|86188|86231.8|86181.8|86239.1|86198.5|86216.9|86181.8|48
1632426270000|2021-09-23 19:44:30|86232.6|86182.6|86236.4|86186.4|86236.4|86195.7|86218.6|86177|35
1632426280000|2021-09-23 19:44:40|86235.8|86185.8|86236.6|86186.6|86236.6|86186.6|86234.8|86184.8|33
1632426290000|2021-09-23 19:44:50|86236.2|86186.2|86235.4|86185.4|86236.3|86186.3|86235.2|86185.2|13
1632426300000|2021-09-23 19:45:00|86235.5|86185.5|86225.2|86175.2|86235.7|86190.2|86215.2|86172.4|36
1632426310000|2021-09-23 19:45:10|86225.3|86175.3|86227.6|86177.6|86227.9|86177.9|86223.4|86173.4|45
1632426320000|2021-09-23 19:45:20|86228|86178|86226.7|86176.7|86228.2|86189.8|86213.3|86175.9|29
1632426330000|2021-09-23 19:45:30|86226.4|86176.4|86227.7|86177.7|86228.4|86178.4|86226.3|86176.3|23
1632426340000|2021-09-23 19:45:40|86228|86178|86214|86189|86228.6|86189.9|86213.3|86177.3|28
1632426350000|2021-09-23 19:45:50|86214.4|86189.4|86235.7|86185.7|86235.7|86190|86213.7|86181.9|31
1632426360000|2021-09-23 19:46:00|86236|86186|86236.3|86186.3|86238.4|86188.4|86233.3|86183.3|38
1632426370000|2021-09-23 19:46:10|86236|86186|86237.4|86187.4|86238.4|86188.4|86235.1|86185.1|49
1632426380000|2021-09-23 19:46:20|86238.1|86188.1|86237.6|86187.6|86238.1|86188.1|86237.2|86187.2|31
1632426390000|2021-09-23 19:46:30|86237.5|86187.5|86236|86186|86237.7|86187.7|86236|86186|24
1632426400000|2021-09-23 19:46:40|86236.1|86186.1|86235.8|86185.8|86236.9|86186.9|86234.5|86184.5|28
1632426410000|2021-09-23 19:46:50|86235.9|86185.9|86239|86189|86241.2|86191.2|86234.9|86184.9|34
1632426420000|2021-09-23 19:47:00|86237.9|86187.9|86235.6|86185.6|86238.1|86188.1|86235.3|86185.3|28
1632426430000|2021-09-23 19:47:10|86235.8|86185.8|86235|86185|86235.8|86185.8|86233.3|86183.3|33
1632426440000|2021-09-23 19:47:20|86235.1|86185.1|86237.4|86187.4|86238.1|86188.1|86235.1|86185.1|30
1632426450000|2021-09-23 19:47:30|86236.9|86186.9|86236.9|86186.9|86237.3|86187.3|86236|86186|26
1632426460000|2021-09-23 19:47:40|86237.3|86187.3|86236.6|86186.6|86237.5|86187.5|86236.1|86186.1|16
1632426470000|2021-09-23 19:47:50|86236.4|86186.4|86235.1|86185.1|86238.1|86188.1|86235.1|86185.1|16
1632426480000|2021-09-23 19:48:00|86235.2|86185.2|86236.9|86186.9|86237.5|86187.5|86235.2|86185.2|31
1632426490000|2021-09-23 19:48:10|86236.7|86186.7|86236.5|86186.5|86237.9|86187.9|86236.5|86186.5|13
1632426500000|2021-09-23 19:48:20|86236.7|86186.7|86236.7|86186.7|86237.4|86187.4|86236.3|86186.3|12
1632426510000|2021-09-23 19:48:30|86237.2|86187.2|86236.6|86186.6|86238|86188|86236.3|86186.3|26
1632426520000|2021-09-23 19:48:40|86237.8|86187.8|86240.1|86190.1|86240.8|86190.8|86236.9|86186.9|24
1632426530000|2021-09-23 19:48:50|86239.6|86189.6|86240.1|86190.1|86240.3|86190.3|86238.9|86188.9|11
1632426540000|2021-09-23 19:49:00|86239.6|86189.6|86239|86189|86239.7|86189.7|86238.5|86188.5|21
1632426550000|2021-09-23 19:49:10|86239.3|86189.3|86238.9|86188.9|86239.4|86189.4|86237.4|86187.4|26
1632426560000|2021-09-23 19:49:20|86238.8|86188.8|86240.6|86190.6|86240.6|86190.6|86238.8|86188.8|20
1632426570000|2021-09-23 19:49:30|86240.8|86190.8|86240.7|86190.7|86241.2|86191.2|86239.8|86189.8|11
1632426580000|2021-09-23 19:49:40|86240.1|86190.1|86240.9|86190.9|86242.3|86192.3|86240.1|86190.1|18
1632426590000|2021-09-23 19:49:50|86240.5|86190.5|86244|86194|86244.1|86194.1|86239.6|86189.6|23
1632426600000|2021-09-23 19:50:00|86244.1|86194.1|86240.3|86190.3|86244.6|86198.9|86223.9|86188.6|36
1632426610000|2021-09-23 19:50:10|86241.1|86191.1|86242.4|86192.4|86242.8|86192.8|86238.3|86188.3|20
1632426620000|2021-09-23 19:50:20|86241.1|86191.1|86243|86193|86243.8|86193.8|86240.8|86190.8|37
1632426630000|2021-09-23 19:50:30|86243.6|86193.6|86243|86193|86243.9|86193.9|86242.8|86192.8|34
1632426640000|2021-09-23 19:50:40|86243.1|86193.1|86243.9|86193.9|86244.6|86194.6|86242.5|86192.5|20
1632426650000|2021-09-23 19:50:50|86244.1|86194.1|86242.9|86192.9|86244.3|86194.3|86242.7|86192.7|26
1632426660000|2021-09-23 19:51:00|86242.5|86192.5|86243.2|86193.2|86243.2|86193.2|86241.4|86191.4|32
1632426670000|2021-09-23 19:51:10|86243|86193|86242.2|86192.2|86243.5|86193.5|86241.1|86191.1|24
1632426680000|2021-09-23 19:51:20|86242.3|86192.3|86242.9|86192.9|86243|86193|86242.3|86192.3|23
1632426690000|2021-09-23 19:51:30|86243.6|86193.6|86241.9|86191.9|86244.5|86194.5|86241.9|86191.9|19
1632426700000|2021-09-23 19:51:40|86242.1|86192.1|86243.1|86193.1|86243.8|86193.8|86242|86192|21
1632426710000|2021-09-23 19:51:50|86243.3|86193.3|86244.5|86194.5|86244.5|86194.5|86241.4|86191.4|26
1632426720000|2021-09-23 19:52:00|86244.2|86194.2|86243.9|86193.9|86244.2|86194.2|86243|86193|27
1632426730000|2021-09-23 19:52:10|86244|86194|86242.5|86192.5|86244.5|86194.5|86241.8|86191.8|34
1632426740000|2021-09-23 19:52:20|86243|86193|86242.6|86192.6|86243|86193|86241.2|86191.2|20
1632426750000|2021-09-23 19:52:30|86243.5|86193.5|86235.9|86185.9|86243.5|86193.5|86234|86184|41
1632426760000|2021-09-23 19:52:40|86235.7|86185.7|86238.3|86188.3|86238.9|86188.9|86234.8|86184.8|35
1632426770000|2021-09-23 19:52:50|86237|86187|86238.3|86188.3|86238.3|86188.3|86236.6|86186.6|19
1632426780000|2021-09-23 19:53:00|86238.6|86188.6|86239.2|86189.2|86240.2|86190.2|86237.9|86187.9|11
1632426790000|2021-09-23 19:53:10|86239.7|86189.7|86224.6|86199.6|86239.7|86200|86224.1|86186.6|25
1632426800000|2021-09-23 19:53:20|86224.5|86199.5|86236.6|86186.6|86239.9|86199.6|86224.5|86184.9|34
1632426810000|2021-09-23 19:53:30|86236.7|86186.7|86233.5|86183.5|86237.1|86187.1|86233.3|86183.3|30
1632426820000|2021-09-23 19:53:40|86233.4|86183.4|86236|86186|86236|86186|86233.4|86183.4|28
1632426830000|2021-09-23 19:53:50|86235.6|86185.6|86235.6|86185.6|86236.3|86186.3|86235.6|86185.6|21
1632426840000|2021-09-23 19:54:00|86235.3|86185.3|86238|86188|86238.5|86188.5|86235.3|86185.3|26
1632426850000|2021-09-23 19:54:10|86237.5|86187.5|86237.2|86187.2|86238.8|86188.8|86236.9|86186.9|17
1632426860000|2021-09-23 19:54:20|86237.6|86187.6|86236.1|86186.1|86238.3|86188.3|86234.7|86184.7|35
1632426870000|2021-09-23 19:54:30|86236.3|86186.3|86235.7|86185.7|86236.6|86186.6|86235.1|86185.1|26
1632426880000|2021-09-23 19:54:40|86235.6|86185.6|86236|86186|86237.2|86187.2|86235.3|86185.3|21
1632426890000|2021-09-23 19:54:50|86235.9|86185.9|86234.4|86184.4|86235.9|86185.9|86232.9|86182.9|40
1632426900000|2021-09-23 19:55:00|86235.5|86185.5|86234.4|86184.4|86235.9|86185.9|86233.1|86183.1|42
1632426910000|2021-09-23 19:55:10|86234.8|86184.8|86236|86186|86238.5|86188.5|86233.2|86183.2|42
1632426920000|2021-09-23 19:55:20|86237.8|86187.8|86237.5|86187.5|86239|86189|86236.5|86186.5|38
1632426930000|2021-09-23 19:55:30|86237.9|86187.9|86239.2|86189.2|86240.7|86190.7|86237.1|86187.1|43
1632426940000|2021-09-23 19:55:40|86239.1|86189.1|86239.8|86189.8|86240.4|86190.4|86238.9|86188.9|39
1632426950000|2021-09-23 19:55:50|86240.7|86190.7|86244.6|86194.6|86245.8|86195.8|86239.2|86189.2|48
1632426960000|2021-09-23 19:56:00|86244.7|86194.7|86243.1|86193.1|86245.2|86195.2|86241.9|86191.9|38
1632426970000|2021-09-23 19:56:10|86245.5|86195.5|86245.6|86195.6|86247.7|86197.7|86244.8|86194.8|26
1632426980000|2021-09-23 19:56:20|86245.2|86195.2|86258.2|86208.2|86259.4|86209.4|86245.1|86195.1|44
1632426990000|2021-09-23 19:56:30|86259.1|86209.1|86260.6|86210.6|86261.8|86211.8|86258.1|86208.1|51
1632427000000|2021-09-23 19:56:40|86260.7|86210.7|86261.1|86211.1|86264.5|86214.5|86260.6|86210.6|39
1632427010000|2021-09-23 19:56:50|86261.6|86211.6|86264.4|86214.4|86264.4|86214.4|86261.2|86211.2|27
1632427020000|2021-09-23 19:57:00|86264.6|86214.6|86281.5|86231.5|86285.9|86235.9|86263.6|86213.6|55
1632427030000|2021-09-23 19:57:10|86281.8|86231.8|86285.5|86235.5|86285.6|86235.6|86281.8|86231.8|42
1632427040000|2021-09-23 19:57:20|86285.2|86235.2|86286.3|86236.3|86287.5|86237.5|86284.2|86234.2|47
1632427050000|2021-09-23 19:57:30|86285.7|86235.7|86284.2|86234.2|86287.6|86237.6|86282.2|86232.2|55
1632427060000|2021-09-23 19:57:40|86284.3|86234.3|86284.6|86234.6|86286.1|86236.1|86282.8|86232.8|45
1632427070000|2021-09-23 19:57:50|86284.2|86234.2|86284|86234|86286|86236|86280.7|86230.7|60
1632427080000|2021-09-23 19:58:00|86284.4|86234.4|86286.4|86236.4|86287.8|86237.8|86282.8|86232.8|43
1632427090000|2021-09-23 19:58:10|86286.7|86236.7|86289.1|86239.1|86291.3|86241.3|86286.1|86236.1|38
1632427100000|2021-09-23 19:58:20|86290.1|86240.1|86293.9|86243.9|86296.9|86246.9|86290.1|86240.1|66
1632427110000|2021-09-23 19:58:30|86294|86244|86294.5|86244.5|86294.9|86244.9|86292.3|86242.3|61
1632427120000|2021-09-23 19:58:40|86294.7|86244.7|86296.3|86246.3|86299.1|86249.1|86294.7|86244.7|59
1632427130000|2021-09-23 19:58:50|86296.6|86246.6|86297|86247|86297.4|86247.4|86296.1|86246.1|32
1632427140000|2021-09-23 19:59:00|86296.9|86246.9|86295.6|86245.6|86298.7|86248.7|86295.6|86245.6|35
1632427150000|2021-09-23 19:59:10|86295.4|86245.4|86293.3|86243.3|86296.1|86246.1|86292.5|86242.5|56
1632427160000|2021-09-23 19:59:20|86294.3|86244.3|86292.1|86242.1|86295.3|86245.3|86286.9|86236.9|65
1632427170000|2021-09-23 19:59:30|86292.6|86242.6|86291.9|86241.9|86293.1|86243.1|86290.8|86240.8|38
1632427180000|2021-09-23 19:59:40|86292.6|86242.6|86295.2|86245.2|86297.2|86247.2|86292.6|86242.6|38
1632427190000|2021-09-23 19:59:50|86295.4|86245.4|86295.2|86245.2|86296.1|86246.1|86293.4|86243.4|38
1632427200000|2021-09-23 20:00:00|86295.6|86245.6|86298|86248|86299.1|86249.1|86295|86245|54
1632427210000|2021-09-23 20:00:10|86298.1|86248.1|86303.7|86253.7|86305.3|86255.3|86298.1|86248.1|48
1632427220000|2021-09-23 20:00:20|86303.6|86253.6|86306.9|86256.9|86307.8|86257.8|86299.2|86249.2|54
1632427230000|2021-09-23 20:00:30|86307.2|86257.2|86308.7|86258.7|86310.2|86260.2|86305.4|86255.4|35
1632427240000|2021-09-23 20:00:40|86308.8|86258.8|86310.3|86260.3|86310.6|86260.6|86308.3|86258.3|27
1632427250000|2021-09-23 20:00:50|86310|86260|86309.4|86259.4|86310.4|86260.4|86308.9|86258.9|23
1632427260000|2021-09-23 20:01:00|86309.2|86259.2|86309.9|86259.9|86309.9|86259.9|86308.8|86258.8|13
1632427270000|2021-09-23 20:01:10|86310.2|86260.2|86313.4|86263.4|86313.5|86263.5|86310.2|86260.2|25
1632427280000|2021-09-23 20:01:20|86312.7|86262.7|86313.4|86263.4|86313.6|86263.6|86311.4|86261.4|27
1632427290000|2021-09-23 20:01:30|86313.6|86263.6|86312.6|86262.6|86314.1|86264.1|86312.5|86262.5|17
1632427300000|2021-09-23 20:01:40|86313|86263|86312.1|86262.1|86313.2|86263.2|86310.9|86260.9|20
1632427310000|2021-09-23 20:01:50|86312|86262|86311.8|86261.8|86312.5|86262.5|86310.8|86260.8|22
1632427320000|2021-09-23 20:02:00|86311.9|86261.9|86310.4|86260.4|86312.8|86262.8|86307.8|86257.8|25
1632427330000|2021-09-23 20:02:10|86310.5|86260.5|86311.5|86261.5|86313.7|86263.7|86310.1|86260.1|34
1632427340000|2021-09-23 20:02:20|86311.4|86261.4|86310.4|86260.4|86312.1|86262.1|86309.7|86259.7|21
1632427350000|2021-09-23 20:02:30|86309.9|86259.9|86309.3|86259.3|86309.9|86259.9|86308.4|86258.4|18
1632427360000|2021-09-23 20:02:40|86309.1|86259.1|86309.9|86259.9|86310.3|86260.3|86309.1|86259.1|18
1632427370000|2021-09-23 20:02:50|86310.1|86260.1|86309.2|86259.2|86310.3|86260.3|86309|86259|19
1632427380000|2021-09-23 20:03:00|86310.2|86260.2|86312.1|86262.1|86313.5|86263.5|86310|86260|28
1632427390000|2021-09-23 20:03:10|86312.3|86262.3|86312|86262|86313.1|86263.1|86311.9|86261.9|22
1632427400000|2021-09-23 20:03:20|86310.6|86260.6|86309.3|86259.3|86311.2|86261.2|86309.2|86259.2|7
1632427410000|2021-09-23 20:03:30|86309.7|86259.7|86317.5|86267.5|86318.4|86268.4|86309.7|86259.7|18
1632427420000|2021-09-23 20:03:40|86317|86267|86317.5|86267.5|86318.4|86268.4|86314.3|86264.3|33
1632427430000|2021-09-23 20:03:50|86317.7|86267.7|86316.2|86266.2|86318.6|86268.6|86314.9|86264.9|26
1632427440000|2021-09-23 20:04:00|86316.3|86266.3|86317.9|86267.9|86318|86268|86316.1|86266.1|18
1632427450000|2021-09-23 20:04:10|86317.8|86267.8|86317.6|86267.6|86317.8|86267.8|86316.8|86266.8|12
1632427460000|2021-09-23 20:04:20|86317.5|86267.5|86316.1|86266.1|86317.8|86267.8|86315.6|86265.6|14
1632427470000|2021-09-23 20:04:30|86316.2|86266.2|86319.8|86269.8|86321|86271|86316.2|86266.2|41
1632427480000|2021-09-23 20:04:40|86320.1|86270.1|86318|86268|86320.9|86270.9|86317.2|86267.2|36
1632427490000|2021-09-23 20:04:50|86318.1|86268.1|86318.2|86268.2|86318.9|86268.9|86317.7|86267.7|26
1632427500000|2021-09-23 20:05:00|86318.3|86268.3|86316.6|86266.6|86318.4|86268.4|86315.9|86265.9|24
1632427510000|2021-09-23 20:05:10|86316.2|86266.2|86316.5|86266.5|86317.6|86267.6|86316.2|86266.2|18
1632427520000|2021-09-23 20:05:20|86317.1|86267.1|86315.8|86265.8|86317.1|86267.1|86313.8|86263.8|33
1632427530000|2021-09-23 20:05:30|86317.4|86267.4|86315.1|86265.1|86318.4|86268.4|86315.1|86265.1|17
1632427540000|2021-09-23 20:05:40|86315.4|86265.4|86316.6|86266.6|86317|86267|86315.4|86265.4|13
1632427550000|2021-09-23 20:05:50|86317.1|86267.1|86315.1|86265.1|86317.5|86267.5|86314.2|86264.2|25
1632427560000|2021-09-23 20:06:00|86315.8|86265.8|86317.2|86267.2|86317.4|86267.4|86314.2|86264.2|26
1632427570000|2021-09-23 20:06:10|86317.1|86267.1|86316.3|86266.3|86317.1|86267.1|86316.3|86266.3|7
1632427580000|2021-09-23 20:06:20|86317.4|86267.4|86317.7|86267.7|86318.6|86268.6|86317.3|86267.3|22
1632427590000|2021-09-23 20:06:30|86318.6|86268.6|86317.2|86267.2|86318.7|86268.7|86316.6|86266.6|17
1632427600000|2021-09-23 20:06:40|86317.6|86267.6|86318.1|86268.1|86318.9|86268.9|86317.6|86267.6|12
1632427610000|2021-09-23 20:06:50|86318.2|86268.2|86318.2|86268.2|86318.8|86268.8|86318.1|86268.1|15
1632427620000|2021-09-23 20:07:00|86318|86268|86316.7|86266.7|86319|86269|86316.6|86266.6|15
1632427630000|2021-09-23 20:07:10|86317.4|86267.4|86318.7|86268.7|86318.7|86268.7|86317.4|86267.4|11
1632427640000|2021-09-23 20:07:20|86318.8|86268.8|86319.3|86269.3|86319.3|86269.3|86317.3|86267.3|17
1632427650000|2021-09-23 20:07:30|86319.1|86269.1|86316.4|86266.4|86319.5|86269.5|86316.1|86266.1|11
1632427660000|2021-09-23 20:07:40|86317.3|86267.3|86318.1|86268.1|86319.2|86269.2|86316.9|86266.9|12
1632427670000|2021-09-23 20:07:50|86317.8|86267.8|86318.3|86268.3|86319.6|86269.6|86317.8|86267.8|15
1632427680000|2021-09-23 20:08:00|86318.5|86268.5|86317.4|86267.4|86318.6|86268.6|86316|86266|18
1632427690000|2021-09-23 20:08:10|86317.5|86267.5|86318.8|86268.8|86318.8|86268.8|86317.4|86267.4|12
1632427700000|2021-09-23 20:08:20|86318.2|86268.2|86315.9|86265.9|86319.4|86269.4|86315.9|86265.9|12
1632427710000|2021-09-23 20:08:30|86318.4|86268.4|86313.2|86263.2|86318.6|86268.6|86311.6|86261.6|35
1632427720000|2021-09-23 20:08:40|86314.1|86264.1|86313.2|86263.2|86314.1|86264.1|86313.2|86263.2|7
1632427730000|2021-09-23 20:08:50|86313.4|86263.4|86312.8|86262.8|86314.5|86264.5|86312.8|86262.8|14
1632427740000|2021-09-23 20:09:00|86313.2|86263.2|86314.6|86264.6|86315.1|86265.1|86312.9|86262.9|14
1632427750000|2021-09-23 20:09:10|86314.7|86264.7|86316|86266|86316|86266|86313.6|86263.6|22
1632427760000|2021-09-23 20:09:20|86315.6|86265.6|86315.5|86265.5|86316.3|86266.3|86315.3|86265.3|23
1632427770000|2021-09-23 20:09:30|86315.6|86265.6|86315.1|86265.1|86315.7|86265.7|86312.7|86262.7|42
1632427780000|2021-09-23 20:09:40|86314.6|86264.6|86310.8|86260.8|86314.7|86264.7|86310.7|86260.7|37
1632427790000|2021-09-23 20:09:50|86310.6|86260.6|86308.9|86258.9|86312.8|86262.8|86308.1|86258.1|18
1632427800000|2021-09-23 20:10:00|86308.3|86258.3|86310.9|86260.9|86312|86262|86308.3|86258.3|33
1632427810000|2021-09-23 20:10:10|86310|86260|86312.6|86262.6|86312.7|86262.7|86308.5|86258.5|45
1632427820000|2021-09-23 20:10:20|86312.4|86262.4|86312.4|86262.4|86312.5|86262.5|86310.8|86260.8|17
1632427830000|2021-09-23 20:10:30|86312.3|86262.3|86311.7|86261.7|86312.3|86262.3|86308.9|86258.9|26
1632427840000|2021-09-23 20:10:40|86311.3|86261.3|86311.5|86261.5|86313|86263|86309.5|86259.5|30
1632427850000|2021-09-23 20:10:50|86311.3|86261.3|86313.3|86263.3|86313.6|86263.6|86311.3|86261.3|39
1632427860000|2021-09-23 20:11:00|86313.4|86263.4|86312.3|86262.3|86313.6|86263.6|86310.9|86260.9|24
1632427870000|2021-09-23 20:11:10|86312.4|86262.4|86308.3|86258.3|86312.4|86262.4|86307.3|86257.3|35
1632427880000|2021-09-23 20:11:20|86308.5|86258.5|86306.8|86256.8|86309.4|86259.4|86305.9|86255.9|46
1632427890000|2021-09-23 20:11:30|86306|86256|86306.9|86256.9|86307.9|86257.9|86305.8|86255.8|40
1632427900000|2021-09-23 20:11:40|86306.8|86256.8|86308.3|86258.3|86309|86259|86306.3|86256.3|44
1632427910000|2021-09-23 20:11:50|86307.5|86257.5|86307.3|86257.3|86309.1|86259.1|86305.8|86255.8|48
1632427920000|2021-09-23 20:12:00|86308.6|86258.6|86306.8|86256.8|86309|86259|86305.8|86255.8|46
1632427930000|2021-09-23 20:12:10|86306.6|86256.6|86307.2|86257.2|86308.4|86258.4|86306.5|86256.5|36
1632427940000|2021-09-23 20:12:20|86307.1|86257.1|86309.1|86259.1|86309.6|86259.6|86305.8|86255.8|45
1632427950000|2021-09-23 20:12:30|86309.4|86259.4|86308.8|86258.8|86309.4|86259.4|86307|86257|11
1632427960000|2021-09-23 20:12:40|86308.4|86258.4|86307.8|86257.8|86308.4|86258.4|86305.4|86255.4|38
1632427970000|2021-09-23 20:12:50|86306.8|86256.8|86307.4|86257.4|86310|86260|86306.8|86256.8|26
1632427980000|2021-09-23 20:13:00|86306.9|86256.9|86306.6|86256.6|86309.4|86259.4|86306.6|86256.6|20
1632427990000|2021-09-23 20:13:10|86309.2|86259.2|86308.4|86258.4|86309.8|86259.8|86305.9|86255.9|30
1632428000000|2021-09-23 20:13:20|86307.7|86257.7|86308|86258|86311.2|86261.2|86306.4|86256.4|59
1632428010000|2021-09-23 20:13:30|86306.6|86256.6|86307.1|86257.1|86308.4|86258.4|86305.8|86255.8|52
1632428020000|2021-09-23 20:13:40|86307.8|86257.8|86306.3|86256.3|86308.3|86258.3|86305.6|86255.6|26
1632428030000|2021-09-23 20:13:50|86305.8|86255.8|86305.8|86255.8|86307.2|86257.2|86305.4|86255.4|20
1632428040000|2021-09-23 20:14:00|86306.1|86256.1|86304.2|86254.2|86306.1|86256.1|86303.1|86253.1|38
1632428050000|2021-09-23 20:14:10|86304|86254|86303.9|86253.9|86306.2|86256.2|86302.7|86252.7|46
1632428060000|2021-09-23 20:14:20|86304.2|86254.2|86303.5|86253.5|86305.3|86255.3|86298.4|86248.4|50
1632428070000|2021-09-23 20:14:30|86302.2|86252.2|86301.8|86251.8|86303.7|86253.7|86301.5|86251.5|22
1632428080000|2021-09-23 20:14:40|86301.3|86251.3|86304.4|86254.4|86304.4|86254.4|86301.3|86251.3|25
1632428090000|2021-09-23 20:14:50|86303.8|86253.8|86303.5|86253.5|86304|86254|86302.3|86252.3|14
1632428100000|2021-09-23 20:15:00|86303.4|86253.4|86305.5|86255.5|86306.2|86256.2|86303.3|86253.3|36
1632428110000|2021-09-23 20:15:10|86305.8|86255.8|86307.8|86257.8|86307.8|86257.8|86304.9|86254.9|15
1632428120000|2021-09-23 20:15:20|86307.5|86257.5|86306.2|86256.2|86307.5|86257.5|86305.4|86255.4|19
1632428130000|2021-09-23 20:15:30|86305.2|86255.2|86305.4|86255.4|86307.1|86257.1|86305.2|86255.2|19
1632428140000|2021-09-23 20:15:40|86305.6|86255.6|86306.5|86256.5|86306.5|86256.5|86303.5|86253.5|23
1632428150000|2021-09-23 20:15:50|86306.4|86256.4|86305.4|86255.4|86306.4|86256.4|86305.1|86255.1|23
1632428160000|2021-09-23 20:16:00|86305.2|86255.2|86305.8|86255.8|86307.2|86257.2|86305.2|86255.2|13
1632428170000|2021-09-23 20:16:10|86305.6|86255.6|86306.2|86256.2|86306.5|86256.5|86305.3|86255.3|19
1632428180000|2021-09-23 20:16:20|86306.4|86256.4|86306.2|86256.2|86306.7|86256.7|86305.1|86255.1|32
1632428190000|2021-09-23 20:16:30|86306.3|86256.3|86306.1|86256.1|86307|86257|86305.6|86255.6|20
1632428200000|2021-09-23 20:16:40|86306.2|86256.2|86304.2|86254.2|86306.2|86256.2|86302.2|86252.2|29
1632428210000|2021-09-23 20:16:50|86304.1|86254.1|86306.1|86256.1|86307.2|86257.2|86304.1|86254.1|35
1632428220000|2021-09-23 20:17:00|86306.3|86256.3|86305.7|86255.7|86306.7|86256.7|86305.3|86255.3|20
1632428230000|2021-09-23 20:17:10|86305.6|86255.6|86306.1|86256.1|86306.2|86256.2|86305.5|86255.5|14
1632428240000|2021-09-23 20:17:20|86306.8|86256.8|86306.1|86256.1|86308.6|86258.6|86305.6|86255.6|22
1632428250000|2021-09-23 20:17:30|86306|86256|86306.9|86256.9|86306.9|86256.9|86305.7|86255.7|6
1632428260000|2021-09-23 20:17:40|86305.8|86255.8|86305|86255|86306.8|86256.8|86304.7|86254.7|18
1632428270000|2021-09-23 20:17:50|86305.3|86255.3|86304|86254|86306.1|86256.1|86304|86254|7
1632428280000|2021-09-23 20:18:00|86304.4|86254.4|86301.6|86251.6|86304.4|86254.4|86301.6|86251.6|27
1632428290000|2021-09-23 20:18:10|86302|86252|86302.2|86252.2|86302.9|86252.9|86301.4|86251.4|17
1632428300000|2021-09-23 20:18:20|86302.3|86252.3|86301.8|86251.8|86302.5|86252.5|86301.8|86251.8|13
1632428310000|2021-09-23 20:18:30|86300.6|86250.6|86303.6|86253.6|86303.6|86253.6|86300.6|86250.6|25
1632428320000|2021-09-23 20:18:40|86303.7|86253.7|86309.3|86259.3|86309.7|86259.7|86303.5|86253.5|24
1632428330000|2021-09-23 20:18:50|86310.1|86260.1|86311.9|86261.9|86311.9|86261.9|86307|86257|32
1632428340000|2021-09-23 20:19:00|86310.3|86260.3|86310.3|86260.3|86311.3|86261.3|86309.7|86259.7|42
1632428350000|2021-09-23 20:19:10|86310.2|86260.2|86309.2|86259.2|86311.4|86261.4|86307.4|86257.4|45
1632428360000|2021-09-23 20:19:20|86309.4|86259.4|86310.4|86260.4|86311|86261|86309.4|86259.4|34
1632428370000|2021-09-23 20:19:30|86310.5|86260.5|86310.4|86260.4|86310.9|86260.9|86310|86260|20
1632428380000|2021-09-23 20:19:40|86310.2|86260.2|86310.2|86260.2|86311.2|86261.2|86309.6|86259.6|34
1632428390000|2021-09-23 20:19:50|86310.1|86260.1|86310.2|86260.2|86311.4|86261.4|86309.9|86259.9|27
1632428400000|2021-09-23 20:20:00|86310.6|86260.6|86311.3|86261.3|86312.1|86262.1|86306.2|86256.2|52
1632428410000|2021-09-23 20:20:10|86310.7|86260.7|86311.3|86261.3|86312.1|86262.1|86308.6|86258.6|38
1632428420000|2021-09-23 20:20:20|86311.1|86261.1|86310.9|86260.9|86312.4|86262.4|86309.2|86259.2|47
1632428430000|2021-09-23 20:20:30|86310.8|86260.8|86297.6|86247.6|86312.4|86262.4|86295.5|86245.5|47
1632428440000|2021-09-23 20:20:40|86299.6|86249.6|86302.5|86252.5|86304.8|86254.8|86299.2|86249.2|51
1632428450000|2021-09-23 20:20:50|86302.6|86252.6|86302.9|86252.9|86303.7|86253.7|86302.6|86252.6|21
1632428460000|2021-09-23 20:21:00|86302.8|86252.8|86302.6|86252.6|86303.1|86253.1|86302.4|86252.4|17
1632428470000|2021-09-23 20:21:10|86302.7|86252.7|86303.9|86253.9|86304.8|86254.8|86300.7|86250.7|25
1632428480000|2021-09-23 20:21:20|86303.5|86253.5|86304.7|86254.7|86304.7|86254.7|86303.4|86253.4|26
1632428490000|2021-09-23 20:21:30|86304.3|86254.3|86302.2|86252.2|86305.6|86255.6|86301.5|86251.5|34
1632428500000|2021-09-23 20:21:40|86300.7|86250.7|86299.7|86249.7|86300.7|86250.7|86293.8|86243.8|53
1632428510000|2021-09-23 20:21:50|86300|86250|86300.9|86250.9|86301.4|86251.4|86299.8|86249.8|43
1632428520000|2021-09-23 20:22:00|86300.6|86250.6|86302.6|86252.6|86302.8|86252.8|86300.6|86250.6|25
1632428530000|2021-09-23 20:22:10|86302.4|86252.4|86305.4|86255.4|86308.7|86258.7|86302.3|86252.3|43
1632428540000|2021-09-23 20:22:20|86305.2|86255.2|86304.8|86254.8|86307.2|86257.2|86303.1|86253.1|49
1632428550000|2021-09-23 20:22:30|86304.9|86254.9|86302.9|86252.9|86305|86255|86301.2|86251.2|45
1632428560000|2021-09-23 20:22:40|86303|86253|86303.5|86253.5|86303.9|86253.9|86302.7|86252.7|27
1632428570000|2021-09-23 20:22:50|86303.8|86253.8|86301.9|86251.9|86303.8|86253.8|86300.6|86250.6|33
1632428580000|2021-09-23 20:23:00|86301.8|86251.8|86303.8|86253.8|86305.6|86255.6|86301.8|86251.8|41
1632428590000|2021-09-23 20:23:10|86305.2|86255.2|86302.5|86252.5|86305.2|86255.2|86301.1|86251.1|42
1632428600000|2021-09-23 20:23:20|86301.4|86251.4|86302.8|86252.8|86306.9|86256.9|86301|86251|55
1632428610000|2021-09-23 20:23:30|86303.2|86253.2|86303|86253|86304.1|86254.1|86302.4|86252.4|41
1632428620000|2021-09-23 20:23:40|86302.6|86252.6|86307.7|86257.7|86309.4|86259.4|86302.5|86252.5|44
1632428630000|2021-09-23 20:23:50|86307.6|86257.6|86307.9|86257.9|86308.1|86258.1|86305.9|86255.9|47
1632428640000|2021-09-23 20:24:00|86308|86258|86302.3|86252.3|86308|86258|86302.3|86252.3|43
1632428650000|2021-09-23 20:24:10|86303|86253|86318.2|86268.2|86319.5|86269.5|86303|86253|61
1632428660000|2021-09-23 20:24:20|86318.5|86268.5|86318.8|86268.8|86319.7|86269.7|86318.1|86268.1|44
1632428670000|2021-09-23 20:24:30|86319|86269|86320.4|86270.4|86321.8|86271.8|86318.7|86268.7|56
1632428680000|2021-09-23 20:24:40|86320.6|86270.6|86324.9|86274.9|86325|86275|86319.3|86269.3|56
1632428690000|2021-09-23 20:24:50|86324.8|86274.8|86327.9|86277.9|86328.2|86278.2|86324.4|86274.4|39
1632428700000|2021-09-23 20:25:00|86326|86276|86326.5|86276.5|86328.7|86278.7|86325.2|86275.2|31
1632428710000|2021-09-23 20:25:10|86326.4|86276.4|86322.1|86272.1|86328.7|86278.7|86321|86271|46
1632428720000|2021-09-23 20:25:20|86322.2|86272.2|86322.1|86272.1|86323.5|86273.5|86321.1|86271.1|28
1632428730000|2021-09-23 20:25:30|86321.9|86271.9|86320.2|86270.2|86321.9|86271.9|86320|86270|22
1632428740000|2021-09-23 20:25:40|86320.7|86270.7|86322.2|86272.2|86322.2|86272.2|86319.2|86269.2|26
1632428750000|2021-09-23 20:25:50|86321.9|86271.9|86348.1|86298.1|86369|86304.7|86308.4|86258.4|45
1632428760000|2021-09-23 20:26:00|86346.4|86296.4|86321.7|86271.7|86346.4|86296.4|86319.2|86269.2|60
1632428770000|2021-09-23 20:26:10|86322.6|86272.6|86323.4|86273.4|86325.2|86275.2|86321.7|86271.7|31
1632428780000|2021-09-23 20:26:20|86322.6|86272.6|86318.3|86268.3|86323.4|86273.4|86312.1|86262.1|57
1632428790000|2021-09-23 20:26:30|86318.6|86268.6|86317.2|86267.2|86318.8|86268.8|86316.5|86266.5|27
1632428800000|2021-09-23 20:26:40|86316.9|86266.9|86312.7|86262.7|86317.7|86267.7|86312.7|86262.7|43
1632428810000|2021-09-23 20:26:50|86313.1|86263.1|86313.5|86263.5|86313.8|86263.8|86312.4|86262.4|22
1632428820000|2021-09-23 20:27:00|86313.6|86263.6|86312.7|86262.7|86314.8|86264.8|86312.7|86262.7|32
1632428830000|2021-09-23 20:27:10|86312.9|86262.9|86312.6|86262.6|86313.8|86263.8|86312.2|86262.2|25
1632428840000|2021-09-23 20:27:20|86312.7|86262.7|86316.1|86266.1|86316.1|86266.1|86312.7|86262.7|26
1632428850000|2021-09-23 20:27:30|86315.2|86265.2|86313.9|86263.9|86315.3|86265.3|86313.5|86263.5|26
1632428860000|2021-09-23 20:27:40|86313.8|86263.8|86314.5|86264.5|86315.7|86265.7|86313|86263|30
1632428870000|2021-09-23 20:27:50|86314.1|86264.1|86312.9|86262.9|86315.3|86265.3|86312.4|86262.4|32
1632428880000|2021-09-23 20:28:00|86313|86263|86313.5|86263.5|86313.7|86263.7|86312.4|86262.4|31
1632428890000|2021-09-23 20:28:10|86313.6|86263.6|86312.6|86262.6|86314.1|86264.1|86312.6|86262.6|26
1632428900000|2021-09-23 20:28:20|86313.1|86263.1|86312|86262|86313.7|86263.7|86311.4|86261.4|16
1632428910000|2021-09-23 20:28:30|86312.5|86262.5|86316.7|86266.7|86317.4|86267.4|86312.4|86262.4|44
1632428920000|2021-09-23 20:28:40|86317|86267|86315.2|86265.2|86317|86267|86314.8|86264.8|23
1632428930000|2021-09-23 20:28:50|86316.3|86266.3|86315.8|86265.8|86317.2|86267.2|86314.6|86264.6|28
1632428940000|2021-09-23 20:29:00|86316.4|86266.4|86313|86263|86316.4|86266.4|86312.6|86262.6|32
1632428950000|2021-09-23 20:29:10|86313.1|86263.1|86313.3|86263.3|86314.3|86264.3|86311.3|86261.3|36
1632428960000|2021-09-23 20:29:20|86315.3|86265.3|86314|86264|86315.9|86265.9|86313.7|86263.7|29
1632428970000|2021-09-23 20:29:30|86313.8|86263.8|86313.1|86263.1|86314.2|86264.2|86312.7|86262.7|17
1632428980000|2021-09-23 20:29:40|86313.3|86263.3|86313.7|86263.7|86314.4|86264.4|86312.4|86262.4|25
1632428990000|2021-09-23 20:29:50|86314.2|86264.2|86313.1|86263.1|86314.2|86264.2|86313.1|86263.1|22
1632429000000|2021-09-23 20:30:00|86313|86263|86312.1|86262.1|86313.8|86263.8|86310.8|86260.8|39
1632429010000|2021-09-23 20:30:10|86312.2|86262.2|86327|86277|86327|86277|86312.2|86262.2|51
1632429020000|2021-09-23 20:30:20|86327.1|86277.1|86322.9|86272.9|86327.7|86277.7|86322.9|86272.9|35
1632429030000|2021-09-23 20:30:30|86323.1|86273.1|86317.7|86267.7|86323.1|86273.1|86317.4|86267.4|31
1632429040000|2021-09-23 20:30:40|86317.5|86267.5|86317.4|86267.4|86318.5|86268.5|86316|86266|34
1632429050000|2021-09-23 20:30:50|86317.1|86267.1|86319.2|86269.2|86319.8|86269.8|86316|86266|32
1632429060000|2021-09-23 20:31:00|86318.6|86268.6|86319.7|86269.7|86320.7|86270.7|86318.6|86268.6|31
1632429070000|2021-09-23 20:31:10|86319.6|86269.6|86319.1|86269.1|86320.2|86270.2|86319.1|86269.1|24
1632429080000|2021-09-23 20:31:20|86319|86269|86318.7|86268.7|86319.9|86269.9|86318.7|86268.7|23
1632429090000|2021-09-23 20:31:30|86318.8|86268.8|86320.5|86270.5|86321.6|86271.6|86318.8|86268.8|29
1632429100000|2021-09-23 20:31:40|86320.3|86270.3|86319|86269|86320.8|86270.8|86318.4|86268.4|35
1632429110000|2021-09-23 20:31:50|86318.9|86268.9|86322.3|86272.3|86322.8|86272.8|86318.6|86268.6|30
1632429120000|2021-09-23 20:32:00|86322.9|86272.9|86322.2|86272.2|86323.3|86273.3|86322.2|86272.2|14
1632429130000|2021-09-23 20:32:10|86322.6|86272.6|86325.3|86275.3|86325.8|86275.8|86320.1|86270.1|30
1632429140000|2021-09-23 20:32:20|86325.4|86275.4|86325.6|86275.6|86326.3|86276.3|86324.6|86274.6|25
1632429150000|2021-09-23 20:32:30|86324.7|86274.7|86326.9|86276.9|86327.1|86277.1|86323.6|86273.6|31
1632429160000|2021-09-23 20:32:40|86327|86277|86326|86276|86328|86278|86325.9|86275.9|31
1632429170000|2021-09-23 20:32:50|86327.2|86277.2|86325.3|86275.3|86327.7|86277.7|86324.9|86274.9|25
1632429180000|2021-09-23 20:33:00|86325.6|86275.6|86326.6|86276.6|86326.7|86276.7|86325|86275|25
1632429190000|2021-09-23 20:33:10|86326.5|86276.5|86324|86274|86326.5|86276.5|86323.8|86273.8|25
1632429200000|2021-09-23 20:33:20|86325.2|86275.2|86324.7|86274.7|86325.2|86275.2|86324.5|86274.5|15
1632429210000|2021-09-23 20:33:30|86325|86275|86325.4|86275.4|86325.6|86275.6|86324.8|86274.8|13
1632429220000|2021-09-23 20:33:40|86325.5|86275.5|86328.4|86278.4|86330.8|86280.8|86325.5|86275.5|21
1632429230000|2021-09-23 20:33:50|86328.5|86278.5|86332.1|86282.1|86332.1|86282.1|86328.1|86278.1|38
1632429240000|2021-09-23 20:34:00|86332.3|86282.3|86332|86282|86332.4|86282.4|86329.6|86279.6|33
1632429250000|2021-09-23 20:34:10|86331.9|86281.9|86333.7|86283.7|86334.1|86284.1|86331.5|86281.5|23
1632429260000|2021-09-23 20:34:20|86333.3|86283.3|86331.6|86281.6|86333.3|86283.3|86330.7|86280.7|26
1632429270000|2021-09-23 20:34:30|86331.7|86281.7|86332.8|86282.8|86332.8|86282.8|86331.6|86281.6|17
1632429280000|2021-09-23 20:34:40|86332.6|86282.6|86331.3|86281.3|86333|86283|86331.3|86281.3|22
1632429290000|2021-09-23 20:34:50|86331.5|86281.5|86331.4|86281.4|86331.8|86281.8|86331|86281|15
1632429300000|2021-09-23 20:35:00|86331.5|86281.5|86332.5|86282.5|86333.9|86283.9|86331.1|86281.1|35
1632429310000|2021-09-23 20:35:10|86331.9|86281.9|86331.3|86281.3|86333|86283|86330.8|86280.8|35
1632429320000|2021-09-23 20:35:20|86331.1|86281.1|86334.2|86284.2|86335.4|86285.4|86331.1|86281.1|31
1632429330000|2021-09-23 20:35:30|86336.8|86286.8|86335.8|86285.8|86336.8|86286.8|86334.3|86284.3|22
1632429340000|2021-09-23 20:35:40|86335.6|86285.6|86338.2|86288.2|86338.3|86288.3|86335|86285|23
1632429350000|2021-09-23 20:35:50|86338.3|86288.3|86345|86295|86345.4|86295.4|86338.3|86288.3|38
1632429360000|2021-09-23 20:36:00|86345.1|86295.1|86343.8|86293.8|86345.2|86295.2|86343.3|86293.3|27
1632429370000|2021-09-23 20:36:10|86344|86294|86343.5|86293.5|86344.2|86294.2|86343|86293|24
1632429380000|2021-09-23 20:36:20|86343.4|86293.4|86345.2|86295.2|86345.8|86295.8|86343.4|86293.4|20
1632429390000|2021-09-23 20:36:30|86345.3|86295.3|86343.7|86293.7|86346.4|86296.4|86343.2|86293.2|23
1632429400000|2021-09-23 20:36:40|86343.8|86293.8|86336.1|86286.1|86343.8|86293.8|86334.4|86284.4|33
1632429410000|2021-09-23 20:36:50|86336.2|86286.2|86336.2|86286.2|86336.8|86286.8|86335.2|86285.2|17
1632429420000|2021-09-23 20:37:00|86336.3|86286.3|86334.1|86284.1|86336.3|86286.3|86334.1|86284.1|15
1632429430000|2021-09-23 20:37:10|86334.8|86284.8|86329.6|86279.6|86334.8|86284.8|86329.2|86279.2|15
1632429440000|2021-09-23 20:37:20|86329.7|86279.7|86330.2|86280.2|86330.5|86280.5|86329.5|86279.5|21
1632429450000|2021-09-23 20:37:30|86330.3|86280.3|86329.2|86279.2|86330.4|86280.4|86328.6|86278.6|20
1632429460000|2021-09-23 20:37:40|86329.3|86279.3|86328.3|86278.3|86329.3|86279.3|86328.3|86278.3|12
1632429470000|2021-09-23 20:37:50|86328.4|86278.4|86332.2|86282.2|86332.5|86282.5|86328.1|86278.1|14
1632429480000|2021-09-23 20:38:00|86332.3|86282.3|86334.4|86284.4|86335.1|86285.1|86331.6|86281.6|41
1632429490000|2021-09-23 20:38:10|86334.5|86284.5|86336|86286|86336.6|86286.6|86334.3|86284.3|28
1632429500000|2021-09-23 20:38:20|86335.9|86285.9|86336.1|86286.1|86336.3|86286.3|86334.1|86284.1|15
1632429510000|2021-09-23 20:38:30|86334.9|86284.9|86335.5|86285.5|86336.3|86286.3|86334.9|86284.9|13
1632429520000|2021-09-23 20:38:40|86336|86286|86335.2|86285.2|86336.1|86286.1|86334.4|86284.4|15
1632429530000|2021-09-23 20:38:50|86335.3|86285.3|86335.7|86285.7|86335.7|86285.7|86335.2|86285.2|4
1632429540000|2021-09-23 20:39:00|86335.6|86285.6|86332.6|86282.6|86336|86286|86331.2|86281.2|36
1632429550000|2021-09-23 20:39:10|86332.4|86282.4|86334.9|86284.9|86335|86285|86331.3|86281.3|24
1632429560000|2021-09-23 20:39:20|86334.2|86284.2|86331.6|86281.6|86336.5|86286.5|86330.8|86280.8|41
1632429570000|2021-09-23 20:39:30|86331.8|86281.8|86331.6|86281.6|86333.8|86283.8|86331|86281|21
1632429580000|2021-09-23 20:39:40|86332.3|86282.3|86332.3|86282.3|86333.4|86283.4|86331.5|86281.5|13
1632429590000|2021-09-23 20:39:50|86332.4|86282.4|86330.8|86280.8|86332.4|86282.4|86330.1|86280.1|22
1632429600000|2021-09-23 20:40:00|86331.5|86281.5|86332|86282|86332.5|86282.5|86330.1|86280.1|23
1632429610000|2021-09-23 20:40:10|86331.8|86281.8|86331.8|86281.8|86333.1|86283.1|86331.1|86281.1|33
1632429620000|2021-09-23 20:40:20|86332.2|86282.2|86336.2|86286.2|86336.2|86286.2|86332.2|86282.2|20
1632429630000|2021-09-23 20:40:30|86335.8|86285.8|86337.4|86287.4|86337.4|86287.4|86334.9|86284.9|19
1632429640000|2021-09-23 20:40:40|86337.1|86287.1|86337.3|86287.3|86337.5|86287.5|86334.9|86284.9|18
1632429650000|2021-09-23 20:40:50|86337|86287|86337.2|86287.2|86337.5|86287.5|86336.8|86286.8|21
1632429660000|2021-09-23 20:41:00|86336.7|86286.7|86337.6|86287.6|86339.5|86289.5|86334.7|86284.7|19
1632429670000|2021-09-23 20:41:10|86334.6|86284.6|86338.3|86288.3|86338.5|86288.5|86334.6|86284.6|21
1632429680000|2021-09-23 20:41:20|86338.1|86288.1|86339.3|86289.3|86339.3|86289.3|86337.7|86287.7|19
1632429690000|2021-09-23 20:41:30|86339.1|86289.1|86338.9|86288.9|86339.2|86289.2|86337.7|86287.7|20
1632429700000|2021-09-23 20:41:40|86339|86289|86340.7|86290.7|86341.3|86291.3|86339|86289|27
1632429710000|2021-09-23 20:41:50|86341.4|86291.4|86340.4|86290.4|86341.5|86291.5|86338.9|86288.9|20
1632429720000|2021-09-23 20:42:00|86340.1|86290.1|86339.6|86289.6|86340.3|86290.3|86337.6|86287.6|16
1632429730000|2021-09-23 20:42:10|86338.6|86288.6|86334.5|86284.5|86340.4|86290.4|86333.8|86283.8|42
1632429740000|2021-09-23 20:42:20|86334.7|86284.7|86334.6|86284.6|86335.7|86285.7|86334.2|86284.2|35
1632429750000|2021-09-23 20:42:30|86334.7|86284.7|86332.6|86282.6|86334.7|86284.7|86331.5|86281.5|34
1632429760000|2021-09-23 20:42:40|86332.9|86282.9|86334.2|86284.2|86335.5|86285.5|86332|86282|31
1632429770000|2021-09-23 20:42:50|86334.1|86284.1|86338.2|86288.2|86338.9|86288.9|86334.1|86284.1|28
1632429780000|2021-09-23 20:43:00|86337.9|86287.9|86337.1|86287.1|86338.4|86288.4|86335.2|86285.2|18
1632429790000|2021-09-23 20:43:10|86337|86287|86332|86282|86340.3|86290.3|86330|86280|33
1632429800000|2021-09-23 20:43:20|86332.6|86282.6|86332.3|86282.3|86333.4|86283.4|86329.2|86279.2|25
1632429810000|2021-09-23 20:43:30|86332.1|86282.1|86330.2|86280.2|86332.6|86282.6|86330.2|86280.2|19
1632429820000|2021-09-23 20:43:40|86330.5|86280.5|86331.3|86281.3|86332.1|86282.1|86329.2|86279.2|23
1632429830000|2021-09-23 20:43:50|86330.1|86280.1|86326.3|86276.3|86331.5|86281.5|86325.9|86275.9|25
1632429840000|2021-09-23 20:44:00|86326.7|86276.7|86323.1|86273.1|86327.7|86277.7|86323.1|86273.1|36
1632429850000|2021-09-23 20:44:10|86322.7|86272.7|86323|86273|86324.1|86274.1|86322|86272|20
1632429860000|2021-09-23 20:44:20|86322.7|86272.7|86322|86272|86322.7|86272.7|86320.2|86270.2|35
1632429870000|2021-09-23 20:44:30|86321.7|86271.7|86321.2|86271.2|86322.7|86272.7|86320.5|86270.5|20
1632429880000|2021-09-23 20:44:40|86321.4|86271.4|86322.4|86272.4|86322.4|86272.4|86320.8|86270.8|15
1632429890000|2021-09-23 20:44:50|86322.1|86272.1|86322.1|86272.1|86322.6|86272.6|86319.5|86269.5|22
1632429900000|2021-09-23 20:45:00|86320.7|86270.7|86321.4|86271.4|86321.6|86271.6|86318.4|86268.4|39
1632429910000|2021-09-23 20:45:10|86322|86272|86322|86272|86325.1|86275.1|86320.4|86270.4|29
1632429920000|2021-09-23 20:45:20|86321.8|86271.8|86321.4|86271.4|86322.9|86272.9|86317.4|86267.4|33
1632429930000|2021-09-23 20:45:30|86321.5|86271.5|86317.4|86267.4|86321.5|86271.5|86316.7|86266.7|26
1632429940000|2021-09-23 20:45:40|86318.1|86268.1|86312.1|86262.1|86318.4|86268.4|86312.1|86262.1|19
1632429950000|2021-09-23 20:45:50|86312.9|86262.9|86315.6|86265.6|86317.3|86267.3|86312.6|86262.6|16
1632429960000|2021-09-23 20:46:00|86315.2|86265.2|86318.4|86268.4|86319.3|86269.3|86314|86264|24
1632429970000|2021-09-23 20:46:10|86319.3|86269.3|86326.3|86252.6|86332|86269.3|86313.6|86252.6|21
1632429980000|2021-09-23 20:46:20|86326.5|86252.5|86319.9|86269.9|86326.5|86271|86314.5|86252.5|17
1632429990000|2021-09-23 20:46:30|86319.2|86269.2|86318.8|86268.8|86330.8|86269.7|86313.8|86253.9|34
1632430000000|2021-09-23 20:46:40|86319.4|86269.4|86317.5|86267.5|86319.4|86269.4|86315.8|86265.8|7
1632430010000|2021-09-23 20:46:50|86318.9|86268.9|86317.6|86267.6|86321|86271|86317.6|86267.6|17
1632430020000|2021-09-23 20:47:00|86317.3|86267.3|86316.7|86266.7|86319.2|86269.2|86316.6|86266.6|20
1632430030000|2021-09-23 20:47:10|86315.3|86265.3|86315.8|86265.8|86317.1|86267.1|86312.2|86262.2|39
1632430040000|2021-09-23 20:47:20|86315.9|86265.9|86316.1|86266.1|86317.6|86267.6|86315.9|86265.9|17
1632430050000|2021-09-23 20:47:30|86315.2|86265.2|86315|86265|86316.9|86266.9|86314.1|86264.1|25
1632430060000|2021-09-23 20:47:40|86317.1|86267.1|86316.7|86266.7|86318.4|86268.4|86314.9|86264.9|32
1632430070000|2021-09-23 20:47:50|86317.4|86267.4|86316.8|86266.8|86318.6|86268.6|86315.2|86265.2|22
1632430080000|2021-09-23 20:48:00|86316.5|86266.5|86317.8|86267.8|86318.3|86268.3|86316.2|86266.2|22
1632430090000|2021-09-23 20:48:10|86316.2|86266.2|86313.4|86263.4|86318|86268|86313.4|86263.4|21
1632430100000|2021-09-23 20:48:20|86313.6|86263.6|86316.1|86266.1|86318.1|86268.1|86313.6|86263.6|20
1632430110000|2021-09-23 20:48:30|86317.4|86267.4|86318.2|86268.2|86321.5|86271.5|86315.6|86265.6|15
1632430120000|2021-09-23 20:48:40|86317.7|86267.7|86315.3|86265.3|86317.7|86267.7|86314.4|86264.4|17
1632430130000|2021-09-23 20:48:50|86318.7|86268.7|86316.4|86266.4|86319|86269|86315.9|86265.9|9
1632430140000|2021-09-23 20:49:00|86316.9|86266.9|86317.2|86267.2|86319.2|86269.2|86314.5|86264.5|29
1632430150000|2021-09-23 20:49:10|86318.4|86268.4|86320.6|86270.6|86322|86272|86315.2|86265.2|25
1632430160000|2021-09-23 20:49:20|86320.8|86270.8|86319.7|86269.7|86323.5|86273.5|86318.5|86268.5|24
1632430170000|2021-09-23 20:49:30|86321.2|86271.2|86322.9|86272.9|86323.4|86273.4|86318.2|86268.2|8
1632430180000|2021-09-23 20:49:40|86324.7|86274.7|86322|86272|86327.1|86277.1|86319.7|86269.7|12
1632430190000|2021-09-23 20:49:50|86322.1|86272.1|86322.6|86272.6|86324.6|86274.6|86321.7|86271.7|14
1632430200000|2021-09-23 20:50:00|86324.1|86274.1|86327.2|86277.2|86331.4|86281.4|86321.2|86271.2|30
1632430210000|2021-09-23 20:50:10|86329.2|86279.2|86326.2|86276.2|86330.3|86280.3|86323.1|86273.1|27
1632430220000|2021-09-23 20:50:20|86326.4|86276.4|86327.3|86277.3|86329.6|86279.6|86324.8|86274.8|20
1632430230000|2021-09-23 20:50:30|86327.5|86277.5|86326.1|86276.1|86329.2|86279.2|86325.2|86275.2|40
1632430240000|2021-09-23 20:50:40|86326.6|86276.6|86326.2|86276.2|86328.2|86278.2|86325.3|86275.3|19
1632430250000|2021-09-23 20:50:50|86324.6|86274.6|86323.7|86273.7|86330.7|86280.7|86323.7|86273.7|14
1632430260000|2021-09-23 20:51:00|86324.9|86274.9|86333.8|86283.8|86340.7|86283.8|86319.8|86269.8|48
1632430270000|2021-09-23 20:51:10|86330.6|86280.6|86349.2|86278.3|86363|86295|86328.2|86265.6|72
1632430280000|2021-09-23 20:51:20|86351.4|86278.2|86359.7|86271.4|86360.7|86291.3|86337.7|86271.4|40
1632430290000|2021-09-23 20:51:30|86359.4|86271.5|86339.2|86289.2|86359.4|86289.2|86339.2|86269.6|44
1632430300000|2021-09-23 20:51:40|86354|86280.7|86351.7|86279.4|86363.3|86280.7|86351.7|86274.1|32
1632430310000|2021-09-23 20:51:50|86357.3|86279.2|86362.4|86273.4|86364.5|86279.2|86348.4|86264.6|38
1632430320000|2021-09-23 20:52:00|86361.9|86274.2|86351.6|86275|86362.1|86277|86350.2|86270.9|42
1632430330000|2021-09-23 20:52:10|86352.9|86275.7|86352.1|86273|86354|86278.2|86349.8|86272.3|32
1632430340000|2021-09-23 20:52:20|86351.8|86272.2|86355.2|86275.2|86355.2|86275.6|86349.4|86272.2|16
1632430350000|2021-09-23 20:52:30|86356.7|86275.9|86355.3|86274.8|86362.2|86277.2|86354.1|86271.4|33
1632430360000|2021-09-23 20:52:40|86353.4|86275.7|86359.6|86279.8|86359.6|86289.6|86338.5|86269.6|34
1632430370000|2021-09-23 20:52:50|86355.3|86279.2|86349|86277.3|86358|86288.9|86336|86267.8|47
1632430380000|2021-09-23 20:53:00|86347.6|86275.6|86335.9|86285.9|86357.8|86286.5|86335.9|86264.2|43
1632430390000|2021-09-23 20:53:10|86337|86287|86339.8|86289.8|86356|86294.3|86336.1|86271.6|40
1632430400000|2021-09-23 20:53:20|86340.5|86290.5|86357.9|86277.7|86357.9|86292.1|86339.3|86276.6|17
1632430410000|2021-09-23 20:53:30|86353.8|86281.9|86343.3|86293.3|86362.1|86295.1|86338.8|86275.5|36
1632430420000|2021-09-23 20:53:40|86343.1|86293.1|86362.1|86279.9|86362.1|86293.1|86343.1|86274.1|43
1632430430000|2021-09-23 20:53:50|86360.7|86279.8|86357|86283.6|86363.4|86284.8|86356.5|86276.7|10
1632430440000|2021-09-23 20:54:00|86356.5|86283|86347.8|86274.8|86358|86291.6|86334.9|86274.8|65
1632430450000|2021-09-23 20:54:10|86347.7|86274.9|86335.2|86285.2|86357.4|86285.2|86335.2|86260.8|52
1632430460000|2021-09-23 20:54:20|86335.3|86285.3|86350.3|86279.3|86357|86286.9|86335.3|86263|45
1632430470000|2021-09-23 20:54:30|86343.2|86293.2|86354.7|86272.7|86360|86294.3|86343.2|86270.3|40
1632430480000|2021-09-23 20:54:40|86355.4|86274.4|86356.1|86271.3|86358.7|86276.7|86348.8|86271.3|28
1632430490000|2021-09-23 20:54:50|86355.5|86271.4|86338.4|86288.4|86359|86289.7|86338.4|86262.9|25
1632430500000|2021-09-23 20:55:00|86345.7|86275.2|86368.4|86264.4|86372.7|86275.2|86345.7|86257.5|64
1632430510000|2021-09-23 20:55:10|86368.1|86264.1|86367.7|86263.7|86369.9|86265.9|86365.3|86261.3|40
1632430520000|2021-09-23 20:55:20|86367|86263|86369.4|86265.4|86370.9|86266.9|86366.3|86262.3|40
1632430530000|2021-09-23 20:55:30|86369.6|86265.6|86369.3|86265.3|86373.1|86269.1|86369.3|86265.3|49
1632430540000|2021-09-23 20:55:40|86369.8|86265.8|86371.2|86267.2|86375.4|86271.4|86369.2|86265.2|49
1632430550000|2021-09-23 20:55:50|86371.1|86267.1|86373.3|86269.3|86379.1|86275.1|86369.8|86265.8|24
1632430560000|2021-09-23 20:56:00|86371.7|86267.7|86371.4|86267.4|86377.7|86273.7|86371.1|86267.1|13
1632430570000|2021-09-23 20:56:10|86370.3|86266.3|86374.6|86270.6|86377.3|86273.3|86370.3|86266.3|10
1632430580000|2021-09-23 20:56:20|86373.7|86269.7|86376.6|86272.6|86380.3|86276.3|86372.3|86268.3|10
1632430590000|2021-09-23 20:56:30|86376.8|86272.8|86376.2|86272.2|86378.1|86274.1|86374.6|86270.6|15
1632430600000|2021-09-23 20:56:40|86376.8|86272.8|86380.7|86276.7|86380.7|86276.7|86373.4|86269.4|10
1632430610000|2021-09-23 20:56:50|86377.3|86273.3|86375.2|86271.2|86382.1|86278.1|86373.1|86269.1|25
1632430620000|2021-09-23 20:57:00|86375.1|86271.1|86359.1|86255.1|86375.1|86271.1|86354.7|86250.7|47
1632430630000|2021-09-23 20:57:10|86360.3|86256.3|86354.8|86250.8|86360.8|86256.8|86353.2|86249.2|22
1632430640000|2021-09-23 20:57:20|86355.3|86251.3|86366.3|86262.3|86374.1|86270.1|86355.3|86251.3|14
1632430650000|2021-09-23 20:57:30|86366.5|86262.5|86365.1|86261.1|86368.2|86264.2|86361.4|86257.4|15
1632430660000|2021-09-23 20:57:40|86363.9|86259.9|86368.9|86264.9|86373.2|86269.2|86358|86254|15
1632430670000|2021-09-23 20:57:50|86367.6|86263.6|86367|86263|86374.1|86270.1|86366.4|86262.4|17
1632430680000|2021-09-23 20:58:00|86366.9|86262.9|86378.6|86274.6|86378.6|86274.6|86366.7|86262.7|34
1632430690000|2021-09-23 20:58:10|86375.4|86271.4|86368.4|86264.4|86375.4|86271.4|86366.5|86262.5|23
1632430700000|2021-09-23 20:58:20|86367.5|86263.5|86364.4|86260.4|86367.5|86263.5|86364.4|86260.4|4
1632430710000|2021-09-23 20:58:30|86376.3|86272.3|86357.4|86253.4|86376.3|86272.3|86357.4|86253.4|18
1632430720000|2021-09-23 20:58:40|86356.5|86252.5|86367.2|86263.2|86369.7|86265.7|86356.5|86252.5|9
1632430730000|2021-09-23 20:58:50|86366.1|86262.1|86367.7|86263.7|86373.5|86269.5|86358.3|86254.3|16
1632430740000|2021-09-23 20:59:00|86362.6|86258.6|86369.1|86265.1|86376|86272|86360.6|86256.6|17
1632430750000|2021-09-23 20:59:10|86371|86267|86375.1|86271.1|86380.1|86276.1|86369.4|86265.4|7
1632430760000|2021-09-23 20:59:20|86374.5|86270.5|86375.1|86271.1|86379.9|86275.9|86368.7|86264.7|24
1632430770000|2021-09-23 20:59:30|86376.1|86272.1|86369.7|86265.7|86376.1|86272.1|86367.6|86263.6|43
1632430780000|2021-09-23 20:59:40|86369.6|86265.6|86367.1|86263.1|86369.7|86265.7|86367|86263|29
1632430790000|2021-09-23 20:59:50|86367.3|86263.3|86361.6|86257.6|86367.7|86263.7|86360.1|86256.1|40
1632430800000|2021-09-23 21:00:00|86367.6|86263.6|86371.9|86267.9|86379.6|86275.6|86367.6|86263.6|16
1632430810000|2021-09-23 21:00:10|86372.7|86268.7|86383.6|86279.6|86383.6|86279.6|86369.5|86265.5|11
1632430820000|2021-09-23 21:00:20|86392.3|86288.3|86379.1|86275.1|86392.3|86288.3|86379.1|86275.1|7
1632430830000|2021-09-23 21:00:30|86380.9|86276.9|86393.2|86289.2|86393.4|86289.4|86380.9|86276.9|9
1632430840000|2021-09-23 21:00:40|86393|86289|86390.7|86286.7|86393|86289|86390.7|86286.7|2
1632430850000|2021-09-23 21:00:50|86391.9|86287.9|86394.4|86290.4|86394.4|86290.4|86391.9|86287.9|3
1632430860000|2021-09-23 21:01:00|86394.8|86290.8|86379|86275|86394.8|86290.8|86379|86275|3
1632430870000|2021-09-23 21:01:10|86383.8|86279.8|86394.8|86290.8|86394.8|86290.8|86383.8|86279.8|4
1632430890000|2021-09-23 21:01:30|86394.3|86290.3|86383.9|86279.9|86394.7|86290.7|86383.9|86279.9|4
1632430910000|2021-09-23 21:01:50|86385.3|86281.3|86394.6|86290.6|86396.2|86292.2|86385.3|86281.3|3
1632430930000|2021-09-23 21:02:10|86389.2|86285.2|86389.3|86285.3|86389.3|86285.3|86389.2|86285.2|2
1632430940000|2021-09-23 21:02:20|86385.9|86281.9|86389.4|86285.4|86389.4|86285.4|86385.9|86281.9|3
1632430950000|2021-09-23 21:02:30|86386.9|86282.9|86388.4|86284.4|86388.4|86284.4|86384.9|86280.9|3
1632430960000|2021-09-23 21:02:40|86390.7|86286.7|86390.7|86286.7|86390.7|86286.7|86390.7|86286.7|1
1632430970000|2021-09-23 21:02:50|86386.7|86282.7|86390.7|86286.7|86390.7|86286.7|86386.7|86282.7|2
1632430990000|2021-09-23 21:03:10|86387.1|86283.1|86387.1|86283.1|86387.1|86283.1|86387.1|86283.1|1
1632431010000|2021-09-23 21:03:30|86386.6|86282.6|86386.6|86282.6|86386.6|86282.6|86386.6|86282.6|1
1632431020000|2021-09-23 21:03:40|86386.9|86282.9|86389.5|86285.5|86389.5|86285.5|86386.9|86282.9|2
1632431040000|2021-09-23 21:04:00|86389.6|86285.6|86389.6|86285.6|86389.6|86285.6|86389.6|86285.6|1
1632431050000|2021-09-23 21:04:10|86389.1|86285.1|86388.8|86284.8|86389.6|86285.6|86388.8|86284.8|4
1632431060000|2021-09-23 21:04:20|86389.4|86285.4|86389.4|86285.4|86389.4|86285.4|86389.4|86285.4|1
1632431070000|2021-09-23 21:04:30|86389.3|86285.3|86389.3|86285.3|86389.3|86285.3|86389.3|86285.3|1
1632431080000|2021-09-23 21:04:40|86407.1|86303.1|86407.1|86303.1|86407.1|86303.1|86407.1|86303.1|1
1632431090000|2021-09-23 21:04:50|86407.3|86303.3|86407.1|86303.1|86407.3|86303.3|86407.1|86303.1|2
1632431100000|2021-09-23 21:05:00|86405.2|86301.2|86416.9|86312.9|86465.5|86361.5|86398.3|86294.3|9
1632431110000|2021-09-23 21:05:10|86464.5|86360.5|86464.5|86360.5|86464.5|86360.5|86464.5|86360.5|1
1632431120000|2021-09-23 21:05:20|86466.5|86362.5|86418.6|86314.6|86466.5|86362.5|86410|86306|6
1632431130000|2021-09-23 21:05:30|86404.4|86300.4|86404.4|86300.4|86404.4|86300.4|86404.4|86300.4|1
1632431140000|2021-09-23 21:05:40|86445.1|86341.1|86445.1|86341.1|86445.1|86341.1|86445.1|86341.1|1
1632431150000|2021-09-23 21:05:50|86465.5|86361.5|86465.5|86361.5|86465.5|86361.5|86465.5|86361.5|1
1632431160000|2021-09-23 21:06:00|86416.7|86312.7|86398.5|86294.5|86423.2|86319.2|86394|86290|5
1632431170000|2021-09-23 21:06:10|86392.5|86288.5|86386.6|86282.6|86392.5|86288.5|86386.6|86282.6|3
1632431180000|2021-09-23 21:06:20|86441.2|86337.2|86434.5|86330.5|86441.2|86337.2|86434.5|86330.5|2
1632431190000|2021-09-23 21:06:30|86416.4|86312.4|86419|86315|86419|86315|86416.4|86312.4|2
1632431200000|2021-09-23 21:06:40|86405.5|86301.5|86391.8|86287.8|86405.5|86301.5|86391.8|86287.8|2
1632431210000|2021-09-23 21:06:50|86386.7|86282.7|86386.7|86282.7|86386.7|86282.7|86386.7|86282.7|1
1632431220000|2021-09-23 21:07:00|86445.1|86341.1|86416.5|86312.5|86445.1|86341.1|86410.6|86306.6|10
1632431230000|2021-09-23 21:07:10|86401.8|86297.8|86410.1|86306.1|86410.1|86306.1|86401.8|86297.8|2
1632431240000|2021-09-23 21:07:20|86402.7|86298.7|86400.9|86296.9|86402.7|86298.7|86400.9|86296.9|2
1632431250000|2021-09-23 21:07:30|86407.3|86303.3|86405.7|86301.7|86407.3|86303.3|86405.7|86301.7|2
1632431270000|2021-09-23 21:07:50|86407.3|86303.3|86445.5|86341.5|86445.5|86341.5|86407.3|86303.3|2
1632431280000|2021-09-23 21:08:00|86416.8|86312.8|86415.7|86311.7|86416.8|86312.8|86415.7|86311.7|2
1632431290000|2021-09-23 21:08:10|86402.7|86298.7|86401|86297|86402.7|86298.7|86401|86297|2
1632431300000|2021-09-23 21:08:20|86396.7|86292.7|86396.7|86292.7|86396.7|86292.7|86396.7|86292.7|1
1632431310000|2021-09-23 21:08:30|86450.2|86346.2|86407.3|86303.3|86450.2|86346.2|86407.3|86303.3|3
1632431340000|2021-09-23 21:09:00|86391.4|86287.4|86384.1|86280.1|86391.4|86287.4|86375.5|86271.5|3
1632431350000|2021-09-23 21:09:10|86383.1|86279.1|86384.1|86280.1|86384.1|86280.1|86383.1|86279.1|2
1632431360000|2021-09-23 21:09:20|86400.5|86296.5|86394.3|86290.3|86400.5|86296.5|86393.8|86289.8|4
1632431370000|2021-09-23 21:09:30|86386.7|86282.7|86390.2|86286.2|86391.4|86287.4|86386.7|86282.7|6
1632431380000|2021-09-23 21:09:40|86389.7|86285.7|86400.5|86296.5|86403.2|86299.2|86389.7|86285.7|4
1632431390000|2021-09-23 21:09:50|86395.1|86291.1|86389|86285|86395.1|86291.1|86387.9|86283.9|5
1632431400000|2021-09-23 21:10:00|86389.4|86285.4|86401.4|86297.4|86404.9|86300.9|86389.3|86285.3|9
1632431410000|2021-09-23 21:10:10|86398|86294|86399.2|86295.2|86399.9|86295.9|86397|86293|8
1632431420000|2021-09-23 21:10:20|86400.4|86296.4|86397.2|86293.2|86400.4|86296.4|86397.2|86293.2|3
1632431430000|2021-09-23 21:10:30|86395.3|86291.3|86396|86292|86396|86292|86395.3|86291.3|2
1632431440000|2021-09-23 21:10:40|86404.6|86300.6|86388.4|86284.4|86407.3|86303.3|86388.4|86284.4|3
1632431450000|2021-09-23 21:10:50|86378.7|86274.7|86387.7|86283.7|86387.7|86283.7|86378.7|86274.7|6
1632431460000|2021-09-23 21:11:00|86388.5|86284.5|86397.6|86293.6|86399.4|86295.4|86388.5|86284.5|4
1632431470000|2021-09-23 21:11:10|86395.5|86291.5|86396.5|86292.5|86396.5|86292.5|86395.3|86291.3|3
1632431480000|2021-09-23 21:11:20|86401.4|86297.4|86401.1|86297.1|86402.5|86298.5|86400.1|86296.1|6
1632431490000|2021-09-23 21:11:30|86402.9|86298.9|86398.6|86294.6|86402.9|86298.9|86397.9|86293.9|4
1632431500000|2021-09-23 21:11:40|86398.5|86294.5|86396.3|86292.3|86399.2|86295.2|86390.7|86286.7|5
1632431510000|2021-09-23 21:11:50|86396.9|86292.9|86396.8|86292.8|86396.9|86292.9|86396.8|86292.8|2
1632431520000|2021-09-23 21:12:00|86395.6|86291.6|86396.1|86292.1|86396.2|86292.2|86395.6|86291.6|4
1632431530000|2021-09-23 21:12:10|86404.7|86300.7|86423.4|86319.4|86424.8|86320.8|86400.7|86296.7|6
1632431540000|2021-09-23 21:12:20|86417.5|86313.5|86408.2|86304.2|86418.4|86314.4|86408.2|86304.2|9
1632431550000|2021-09-23 21:12:30|86410.7|86306.7|86400.3|86296.3|86410.7|86306.7|86400.3|86296.3|5
1632431560000|2021-09-23 21:12:40|86394.3|86290.3|86396.8|86292.8|86396.8|86292.8|86394.3|86290.3|3
1632431570000|2021-09-23 21:12:50|86398.1|86294.1|86425.6|86321.6|86427.2|86323.2|86395.8|86291.8|8
1632431580000|2021-09-23 21:13:00|86420.8|86316.8|86414.8|86310.8|86422.3|86318.3|86414.8|86310.8|4
1632431590000|2021-09-23 21:13:10|86397|86293|86426.2|86322.2|86426.2|86322.2|86395.5|86291.5|3
1632431600000|2021-09-23 21:13:20|86423.4|86319.4|86426.3|86322.3|86437.6|86333.6|86416.5|86312.5|5
1632431610000|2021-09-23 21:13:30|86424.6|86320.6|86395|86291|86424.6|86320.6|86383.3|86279.3|6
1632431620000|2021-09-23 21:13:40|86395.7|86291.7|86416.8|86312.8|86422.8|86318.8|86395.7|86291.7|14
1632431630000|2021-09-23 21:13:50|86418.4|86314.4|86413.8|86309.8|86418.4|86314.4|86413.8|86309.8|2
1632431640000|2021-09-23 21:14:00|86411.8|86307.8|86401.3|86297.3|86411.8|86307.8|86401.3|86297.3|7
1632431650000|2021-09-23 21:14:10|86396.4|86292.4|86403.7|86299.7|86414.5|86310.5|86396.4|86292.4|13
1632431660000|2021-09-23 21:14:20|86409.1|86305.1|86398|86294|86409.1|86305.1|86398|86294|5
1632431670000|2021-09-23 21:14:30|86391.5|86287.5|86393.2|86289.2|86393.2|86289.2|86390|86286|4
1632431680000|2021-09-23 21:14:40|86395.1|86291.1|86413|86309|86426.1|86322.1|86390.6|86286.6|10
1632431690000|2021-09-23 21:14:50|86412.8|86308.8|86412.8|86308.8|86412.8|86308.8|86412.8|86308.8|1
1632431700000|2021-09-23 21:15:00|86387.2|86283.2|86399.5|86295.5|86401.7|86297.7|86387.2|86283.2|5
1632431710000|2021-09-23 21:15:10|86398.5|86294.5|86398.5|86294.5|86398.5|86294.5|86398.3|86294.3|3
1632431720000|2021-09-23 21:15:20|86400.2|86296.2|86396.9|86292.9|86400.2|86296.2|86392.2|86288.2|4
1632431730000|2021-09-23 21:15:30|86391.5|86287.5|86394.8|86290.8|86395|86291|86391.5|86287.5|5
1632431740000|2021-09-23 21:15:40|86395|86291|86396.4|86292.4|86396.8|86292.8|86395|86291|5
1632431750000|2021-09-23 21:15:50|86397.2|86293.2|86403.8|86299.8|86404.6|86300.6|86397.2|86293.2|4
1632431760000|2021-09-23 21:16:00|86404.6|86300.6|86404.3|86300.3|86405.1|86301.1|86404.2|86300.2|4
1632431770000|2021-09-23 21:16:10|86404.8|86300.8|86404.3|86300.3|86404.8|86300.8|86404.3|86300.3|2
1632431780000|2021-09-23 21:16:20|86384|86280|86404.4|86300.4|86406.6|86302.6|86384|86280|4
1632431790000|2021-09-23 21:16:30|86405.7|86301.7|86404.4|86300.4|86405.7|86301.7|86404.4|86300.4|2
1632431800000|2021-09-23 21:16:40|86404.8|86300.8|86421.2|86317.2|86421.2|86317.2|86402|86298|5
1632431810000|2021-09-23 21:16:50|86402.4|86298.4|86402.4|86298.4|86402.4|86298.4|86402.4|86298.4|1
1632431820000|2021-09-23 21:17:00|86386.3|86282.3|86412.6|86308.6|86416.7|86312.7|86386.3|86282.3|11
1632431830000|2021-09-23 21:17:10|86413.3|86309.3|86407.3|86303.3|86413.3|86309.3|86405.2|86301.2|3
1632431840000|2021-09-23 21:17:20|86410|86306|86396.9|86292.9|86410|86306|86389.4|86285.4|7
1632431850000|2021-09-23 21:17:30|86397.7|86293.7|86401|86297|86401|86297|86397.7|86293.7|2
1632431860000|2021-09-23 21:17:40|86400.6|86296.6|86410.7|86306.7|86417.3|86313.3|86400.6|86296.6|7
1632431870000|2021-09-23 21:17:50|86395.9|86291.9|86431.2|86327.2|86431.2|86327.2|86391.2|86287.2|5
1632431880000|2021-09-23 21:18:00|86411|86307|86402.8|86298.8|86417|86313|86402.8|86298.8|6
1632431890000|2021-09-23 21:18:10|86391.8|86287.8|86397.7|86293.7|86397.7|86293.7|86391.8|86287.8|2
1632431900000|2021-09-23 21:18:20|86399.5|86295.5|86399.5|86295.5|86399.5|86295.5|86399.5|86295.5|1
1632431910000|2021-09-23 21:18:30|86395.6|86291.6|86403.1|86299.1|86406.3|86302.3|86393.4|86289.4|6
1632431920000|2021-09-23 21:18:40|86400|86296|86401.9|86297.9|86401.9|86297.9|86400|86296|2
1632431930000|2021-09-23 21:18:50|86406.6|86302.6|86405|86301|86406.6|86302.6|86405|86301|2
1632431940000|2021-09-23 21:19:00|86390.9|86286.9|86393.6|86289.6|86393.6|86289.6|86390.9|86286.9|2
1632431950000|2021-09-23 21:19:10|86395.5|86291.5|86415.7|86311.7|86415.7|86311.7|86389.1|86285.1|9
1632431960000|2021-09-23 21:19:20|86415.8|86311.8|86412.1|86308.1|86415.8|86311.8|86412.1|86308.1|3
1632431970000|2021-09-23 21:19:30|86414|86310|86420.5|86316.5|86420.5|86316.5|86399.6|86295.6|6
1632431980000|2021-09-23 21:19:40|86411.9|86307.9|86394.8|86290.8|86435|86331|86384.7|86280.7|6
1632431990000|2021-09-23 21:19:50|86393.1|86289.1|86398.1|86294.1|86398.1|86294.1|86393.1|86289.1|3
1632432000000|2021-09-23 21:20:00|86437.8|86333.8|86410.6|86306.6|86437.8|86333.8|86410.6|86306.6|5
1632432010000|2021-09-23 21:20:10|86407|86303|86411.2|86307.2|86426.9|86322.9|86407|86303|12
1632432020000|2021-09-23 21:20:20|86414.2|86310.2|86409|86305|86414.2|86310.2|86409|86305|2
1632432030000|2021-09-23 21:20:30|86414.9|86310.9|86395.2|86291.2|86414.9|86310.9|86395.2|86291.2|9
1632432040000|2021-09-23 21:20:40|86395.7|86291.7|86403.9|86299.9|86428.9|86324.9|86395.7|86291.7|6
1632432050000|2021-09-23 21:20:50|86407|86303|86392|86288|86407|86303|86389.6|86285.6|4
1632432060000|2021-09-23 21:21:00|86393.4|86289.4|86416.3|86312.3|86427.5|86323.5|86392.6|86288.6|8
1632432070000|2021-09-23 21:21:10|86409.8|86305.8|86421|86317|86431.1|86327.1|86409.8|86305.8|6
1632432080000|2021-09-23 21:21:20|86417.1|86313.1|86409.9|86305.9|86418.9|86314.9|86409.9|86305.9|4
1632432090000|2021-09-23 21:21:30|86417.3|86313.3|86399.3|86295.3|86417.3|86313.3|86399.3|86295.3|3
1632432100000|2021-09-23 21:21:40|86398.5|86294.5|86398.5|86294.5|86398.5|86294.5|86398.5|86294.5|1
1632432110000|2021-09-23 21:21:50|86386.4|86282.4|86409.4|86305.4|86411.6|86307.6|86386.4|86282.4|6
1632432120000|2021-09-23 21:22:00|86410.6|86306.6|86426.5|86322.5|86440|86336|86410.6|86306.6|5
1632432130000|2021-09-23 21:22:10|86422.6|86318.6|86410.5|86306.5|86438.8|86334.8|86410.5|86306.5|6
1632432140000|2021-09-23 21:22:20|86399.7|86295.7|86399.7|86295.7|86399.7|86295.7|86399.7|86295.7|1
1632432150000|2021-09-23 21:22:30|86395.4|86291.4|86390.5|86286.5|86395.4|86291.4|86390.5|86286.5|2
1632432160000|2021-09-23 21:22:40|86390.9|86286.9|86396.1|86292.1|86399.7|86295.7|86390.9|86286.9|4
1632432170000|2021-09-23 21:22:50|86398.1|86294.1|86421.1|86317.1|86421.1|86317.1|86397.8|86293.8|3
1632432180000|2021-09-23 21:23:00|86414.1|86310.1|86414.3|86310.3|86414.3|86310.3|86409.6|86305.6|4
1632432190000|2021-09-23 21:23:10|86417.4|86313.4|86434.9|86330.9|86435.1|86331.1|86417.4|86313.4|3
1632432200000|2021-09-23 21:23:20|86424.7|86320.7|86403.1|86299.1|86424.7|86320.7|86403.1|86299.1|3
1632432210000|2021-09-23 21:23:30|86404.3|86300.3|86441.9|86337.9|86441.9|86337.9|86402.4|86298.4|3
1632432220000|2021-09-23 21:23:40|86416|86312|86406.6|86302.6|86416|86312|86406.6|86302.6|4
1632432230000|2021-09-23 21:23:50|86410.1|86306.1|86399.7|86295.7|86410.1|86306.1|86399.6|86295.6|7
1632432240000|2021-09-23 21:24:00|86381.4|86277.4|86398.8|86294.8|86400|86296|86381.4|86277.4|6
1632432250000|2021-09-23 21:24:10|86395.8|86291.8|86399.7|86295.7|86403.4|86299.4|86395.8|86291.8|4
1632432260000|2021-09-23 21:24:20|86400.1|86296.1|86400.6|86296.6|86400.8|86296.8|86400|86296|4
1632432270000|2021-09-23 21:24:30|86401|86297|86386.5|86282.5|86401|86297|86386.5|86282.5|3
1632432280000|2021-09-23 21:24:40|86392.3|86288.3|86401.9|86297.9|86401.9|86297.9|86392.3|86288.3|2
1632432290000|2021-09-23 21:24:50|86402.4|86298.4|86402.4|86298.4|86403.1|86299.1|86402.4|86298.4|3
1632432300000|2021-09-23 21:25:00|86403.6|86299.6|86402.4|86298.4|86404.3|86300.3|86402.4|86298.4|4
1632432310000|2021-09-23 21:25:10|86399.6|86295.6|86399.6|86295.6|86399.6|86295.6|86399.6|86295.6|1
1632432320000|2021-09-23 21:25:20|86396.9|86292.9|86397.2|86293.2|86397.2|86293.2|86396|86292|4
1632432330000|2021-09-23 21:25:30|86389.4|86285.4|86398.8|86294.8|86402|86298|86389.4|86285.4|6
1632432340000|2021-09-23 21:25:40|86397.5|86293.5|86397.5|86293.5|86397.5|86293.5|86397.4|86293.4|3
1632432350000|2021-09-23 21:25:50|86397.4|86293.4|86397.6|86293.6|86397.7|86293.7|86397.4|86293.4|3
1632432360000|2021-09-23 21:26:00|86398|86294|86401.5|86297.5|86405.4|86301.4|86398|86294|3
1632432370000|2021-09-23 21:26:10|86398|86294|86398.1|86294.1|86398.1|86294.1|86398|86294|2
1632432380000|2021-09-23 21:26:20|86406.6|86302.6|86398|86294|86406.6|86302.6|86395.4|86291.4|3
1632432390000|2021-09-23 21:26:30|86398.1|86294.1|86388.2|86284.2|86398.1|86294.1|86388.2|86284.2|3
1632432400000|2021-09-23 21:26:40|86393.1|86289.1|86401.7|86297.7|86402.1|86298.1|86393.1|86289.1|4
1632432410000|2021-09-23 21:26:50|86395.8|86291.8|86396.5|86292.5|86396.5|86292.5|86395.8|86291.8|3
1632432420000|2021-09-23 21:27:00|86394.5|86290.5|86394.5|86290.5|86394.5|86290.5|86393.3|86289.3|3
1632432430000|2021-09-23 21:27:10|86393.3|86289.3|86403.8|86299.8|86404.9|86300.9|86393.3|86289.3|3
1632432440000|2021-09-23 21:27:20|86394.7|86290.7|86395.9|86291.9|86395.9|86291.9|86380.5|86276.5|4
1632432450000|2021-09-23 21:27:30|86395|86291|86394.9|86290.9|86395|86291|86394.3|86290.3|4
1632432460000|2021-09-23 21:27:40|86395|86291|86403|86299|86403|86299|86395|86291|3
1632432470000|2021-09-23 21:27:50|86402.3|86298.3|86401.4|86297.4|86402.3|86298.3|86401.4|86297.4|2
1632432480000|2021-09-23 21:28:00|86398|86294|86401.4|86297.4|86406.6|86302.6|86398|86294|3
1632432490000|2021-09-23 21:28:10|86398|86294|86387.5|86283.5|86398|86294|86384.3|86280.3|5
1632432500000|2021-09-23 21:28:20|86391.7|86287.7|86391.7|86287.7|86391.7|86287.7|86390.1|86286.1|3
1632432510000|2021-09-23 21:28:30|86389|86285|86403.8|86299.8|86403.8|86299.8|86389|86285|3
1632432520000|2021-09-23 21:28:40|86401.4|86297.4|86398|86294|86401.4|86297.4|86398|86294|3
1632432530000|2021-09-23 21:28:50|86406.6|86302.6|86401.4|86297.4|86406.6|86302.6|86401.4|86297.4|2
1632432540000|2021-09-23 21:29:00|86398|86294|86398|86294|86398|86294|86398|86294|1
1632432550000|2021-09-23 21:29:10|86389.3|86285.3|86391|86287|86391|86287|86389.3|86285.3|2
1632432560000|2021-09-23 21:29:20|86393.6|86289.6|86398.2|86294.2|86404.9|86300.9|86393.6|86289.6|4
1632432570000|2021-09-23 21:29:30|86399.5|86295.5|86398.5|86294.5|86400.2|86296.2|86398|86294|4
1632432580000|2021-09-23 21:29:40|86397.7|86293.7|86401.4|86297.4|86405.5|86301.5|86396.8|86292.8|5
1632432590000|2021-09-23 21:29:50|86402.9|86298.9|86401.4|86297.4|86402.9|86298.9|86401.4|86297.4|2
1632432600000|2021-09-23 21:30:00|86406.6|86302.6|86393.7|86289.7|86406.6|86302.6|86393.7|86289.7|9
1632432610000|2021-09-23 21:30:10|86394.7|86290.7|86397.2|86293.2|86404.7|86300.7|86394|86290|13
1632432620000|2021-09-23 21:30:20|86397.4|86293.4|86398.8|86294.8|86399|86295|86397.4|86293.4|8
1632432630000|2021-09-23 21:30:30|86396.6|86292.6|86403|86299|86406|86302|86396.6|86292.6|7
1632432640000|2021-09-23 21:30:40|86403.7|86299.7|86404.8|86300.8|86406.2|86302.2|86403.7|86299.7|4
1632432650000|2021-09-23 21:30:50|86403|86299|86400.6|86296.6|86403|86299|86400.6|86296.6|7
1632432660000|2021-09-23 21:31:00|86398.7|86294.7|86395|86291|86400.8|86296.8|86395|86291|8
1632432670000|2021-09-23 21:31:10|86394.7|86290.7|86394.3|86290.3|86395.4|86291.4|86391.8|86287.8|11
1632432680000|2021-09-23 21:31:20|86394.7|86290.7|86397.5|86293.5|86399.2|86295.2|86394.7|86290.7|6
1632432690000|2021-09-23 21:31:30|86396.1|86292.1|86395.3|86291.3|86396.1|86292.1|86392.2|86288.2|8
1632432700000|2021-09-23 21:31:40|86394.5|86290.5|86416|86312|86421.5|86317.5|86394.5|86290.5|9
1632432710000|2021-09-23 21:31:50|86411.6|86307.6|86395.4|86291.4|86412.7|86308.7|86395.4|86291.4|4
1632432720000|2021-09-23 21:32:00|86393.9|86289.9|86393.1|86289.1|86393.9|86289.9|86393.1|86289.1|5
1632432730000|2021-09-23 21:32:10|86392.6|86288.6|86392.6|86288.6|86392.6|86288.6|86392.6|86288.6|1
1632432740000|2021-09-23 21:32:20|86392.9|86288.9|86400.3|86296.3|86400.3|86296.3|86392.8|86288.8|3
1632432750000|2021-09-23 21:32:30|86391.7|86287.7|86394.4|86290.4|86394.6|86290.6|86391.4|86287.4|5
1632432760000|2021-09-23 21:32:40|86394.9|86290.9|86394.4|86290.4|86394.9|86290.9|86394.4|86290.4|2
1632432770000|2021-09-23 21:32:50|86389.8|86285.8|86399|86295|86400.3|86296.3|86389.8|86285.8|4
1632432780000|2021-09-23 21:33:00|86397.1|86293.1|86397.4|86293.4|86397.6|86293.6|86396.7|86292.7|6
1632432790000|2021-09-23 21:33:10|86397.3|86293.3|86397.8|86293.8|86397.8|86293.8|86397.3|86293.3|4
1632432800000|2021-09-23 21:33:20|86394.6|86290.6|86404|86300|86404|86300|86394.6|86290.6|2
1632432810000|2021-09-23 21:33:30|86400.3|86296.3|86392.9|86288.9|86400.3|86296.3|86392.9|86288.9|5
1632432820000|2021-09-23 21:33:40|86396.7|86292.7|86423.8|86319.8|86423.8|86319.8|86395.8|86291.8|16
1632432830000|2021-09-23 21:33:50|86441.1|86337.1|86436.3|86332.3|86441.1|86337.1|86419.5|86315.5|5
1632432840000|2021-09-23 21:34:00|86426|86322|86399.1|86295.1|86439.2|86335.2|86399.1|86295.1|10
1632432850000|2021-09-23 21:34:10|86398.9|86294.9|86416|86312|86422.4|86318.4|86398.9|86294.9|7
1632432860000|2021-09-23 21:34:20|86400|86296|86425.5|86321.5|86446.8|86342.8|86400|86296|6
1632432870000|2021-09-23 21:34:30|86423.1|86319.1|86423.2|86319.2|86423.3|86319.3|86423.1|86319.1|3
1632432880000|2021-09-23 21:34:40|86416.6|86312.6|86409|86305|86417.2|86313.2|86407.6|86303.6|6
1632432890000|2021-09-23 21:34:50|86409.8|86305.8|86434.3|86330.3|86441.2|86337.2|86409.8|86305.8|7
1632432900000|2021-09-23 21:35:00|86425.9|86321.9|86434.4|86330.4|86442.6|86338.6|86425.9|86321.9|8
1632432910000|2021-09-23 21:35:10|86434.6|86330.6|86422.9|86318.9|86438.9|86334.9|86404.4|86300.4|13
1632432920000|2021-09-23 21:35:20|86416.8|86312.8|86426.5|86322.5|86429.4|86325.4|86401.6|86297.6|10
1632432930000|2021-09-23 21:35:30|86424.3|86320.3|86418.1|86314.1|86424.3|86320.3|86416.8|86312.8|4
1632432940000|2021-09-23 21:35:40|86435.5|86331.5|86432|86328|86435.9|86331.9|86432|86328|4
1632432950000|2021-09-23 21:35:50|86427.9|86323.9|86432.5|86328.5|86432.5|86328.5|86427.8|86323.8|5
1632432960000|2021-09-23 21:36:00|86436.1|86332.1|86416.3|86312.3|86436.1|86332.1|86416.3|86312.3|3
1632432970000|2021-09-23 21:36:10|86412.9|86308.9|86405.6|86301.6|86415.1|86311.1|86399.3|86295.3|6
1632432980000|2021-09-23 21:36:20|86404.2|86300.2|86411.1|86307.1|86413.5|86309.5|86404.2|86300.2|4
1632432990000|2021-09-23 21:36:30|86401.6|86297.6|86406.4|86302.4|86406.4|86302.4|86401.6|86297.6|2
1632433000000|2021-09-23 21:36:40|86413.6|86309.6|86413.8|86309.8|86413.8|86309.8|86413.6|86309.6|2
1632433010000|2021-09-23 21:36:50|86415|86311|86424.3|86320.3|86450.9|86346.9|86413.8|86309.8|12
1632433020000|2021-09-23 21:37:00|86424.7|86320.7|86433.5|86329.5|86438.5|86334.5|86424.7|86320.7|6
1632433030000|2021-09-23 21:37:10|86430.1|86326.1|86424.8|86320.8|86430.1|86326.1|86424.8|86320.8|3
1632433040000|2021-09-23 21:37:20|86425.4|86321.4|86424.8|86320.8|86441.3|86337.3|86421.3|86317.3|12
1632433050000|2021-09-23 21:37:30|86423.2|86319.2|86411.6|86307.6|86423.2|86319.2|86405.7|86301.7|8
1632433060000|2021-09-23 21:37:40|86408.7|86304.7|86408.5|86304.5|86409.9|86305.9|86408.2|86304.2|5
1632433070000|2021-09-23 21:37:50|86411.1|86307.1|86409.7|86305.7|86411.1|86307.1|86409.7|86305.7|2
1632433080000|2021-09-23 21:38:00|86408.7|86304.7|86402.6|86298.6|86408.7|86304.7|86400.3|86296.3|7
1632433090000|2021-09-23 21:38:10|86411.5|86307.5|86411.9|86307.9|86412.1|86308.1|86410.8|86306.8|4
1632433100000|2021-09-23 21:38:20|86402.9|86298.9|86408.3|86304.3|86408.3|86304.3|86402.9|86298.9|3
1632433110000|2021-09-23 21:38:30|86409.3|86305.3|86406.9|86302.9|86409.3|86305.3|86405.8|86301.8|5
1632433120000|2021-09-23 21:38:40|86406.5|86302.5|86410.2|86306.2|86411.6|86307.6|86406.5|86302.5|4
1632433130000|2021-09-23 21:38:50|86410.3|86306.3|86410.5|86306.5|86410.5|86306.5|86410.2|86306.2|4
1632433140000|2021-09-23 21:39:00|86413.4|86309.4|86410.3|86306.3|86438.3|86334.3|86408.1|86304.1|6
1632433150000|2021-09-23 21:39:10|86396.5|86292.5|86401.3|86297.3|86401.3|86297.3|86396.5|86292.5|2
1632433160000|2021-09-23 21:39:20|86404.3|86300.3|86404|86300|86404.3|86300.3|86402.5|86298.5|4
1632433170000|2021-09-23 21:39:30|86412.8|86308.8|86408.2|86304.2|86413.1|86309.1|86406.6|86302.6|7
1632433180000|2021-09-23 21:39:40|86408.5|86304.5|86410.9|86306.9|86419.1|86315.1|86408.1|86304.1|6
1632433190000|2021-09-23 21:39:50|86409.4|86305.4|86404.9|86300.9|86414.1|86310.1|86404.9|86300.9|4
1632433200000|2021-09-23 21:40:00|86407.6|86303.6|86407.6|86303.6|86407.6|86303.6|86405.5|86301.5|7
1632433210000|2021-09-23 21:40:10|86402.9|86298.9|86407.1|86303.1|86409|86305|86401.9|86297.9|10
1632433220000|2021-09-23 21:40:20|86405.3|86301.3|86408.8|86304.8|86408.8|86304.8|86405.3|86301.3|6
1632433230000|2021-09-23 21:40:30|86412.5|86308.5|86409.6|86305.6|86412.5|86308.5|86407|86303|3
1632433240000|2021-09-23 21:40:40|86408.6|86304.6|86410.1|86306.1|86410.5|86306.5|86408.6|86304.6|3
1632433250000|2021-09-23 21:40:50|86414.8|86310.8|86405.4|86301.4|86415.4|86311.4|86405.4|86301.4|4
1632433260000|2021-09-23 21:41:00|86405.3|86301.3|86402.3|86298.3|86405.3|86301.3|86397.9|86293.9|10
1632433270000|2021-09-23 21:41:10|86407.9|86303.9|86402.6|86298.6|86409.9|86305.9|86401.3|86297.3|10
1632433280000|2021-09-23 21:41:20|86405.7|86301.7|86401.5|86297.5|86406.3|86302.3|86401.5|86297.5|6
1632433290000|2021-09-23 21:41:30|86404.6|86300.6|86406.6|86302.6|86406.6|86302.6|86399.5|86295.5|6
1632433300000|2021-09-23 21:41:40|86406.1|86302.1|86404.2|86300.2|86409|86305|86404.2|86300.2|11
1632433310000|2021-09-23 21:41:50|86405.6|86301.6|86405.9|86301.9|86423.7|86319.7|86400.1|86296.1|12
1632433320000|2021-09-23 21:42:00|86401.8|86297.8|86406.7|86302.7|86406.7|86302.7|86401.8|86297.8|9
1632433330000|2021-09-23 21:42:10|86403.2|86299.2|86406|86302|86425.2|86321.2|86403.2|86299.2|16
1632433340000|2021-09-23 21:42:20|86408.1|86304.1|86405.7|86301.7|86416.3|86312.3|86405.7|86301.7|8
1632433350000|2021-09-23 21:42:30|86405|86301|86403.9|86299.9|86405|86301|86403.4|86299.4|4
1632433360000|2021-09-23 21:42:40|86404.3|86300.3|86403.3|86299.3|86426.6|86322.6|86403.3|86299.3|11
1632433370000|2021-09-23 21:42:50|86405.2|86301.2|86407.2|86303.2|86433|86329|86400.2|86296.2|15
1632433380000|2021-09-23 21:43:00|86409.2|86305.2|86409.6|86305.6|86416.7|86312.7|86406.5|86302.5|19
1632433390000|2021-09-23 21:43:10|86410.7|86306.7|86430.4|86326.4|86435.3|86331.3|86410.7|86306.7|14
1632433400000|2021-09-23 21:43:20|86429.2|86325.2|86408.7|86304.7|86429.2|86325.2|86408.7|86304.7|9
1632433410000|2021-09-23 21:43:30|86414.8|86310.8|86404.4|86300.4|86414.8|86310.8|86403.6|86299.6|15
1632433420000|2021-09-23 21:43:40|86406.9|86302.9|86408.6|86304.6|86414.6|86310.6|86406.6|86302.6|7
1632433430000|2021-09-23 21:43:50|86412.3|86308.3|86410.5|86306.5|86412.3|86308.3|86410.2|86306.2|4
1632433440000|2021-09-23 21:44:00|86411|86307|86407.2|86303.2|86411|86307|86407|86303|9
1632433450000|2021-09-23 21:44:10|86407.1|86303.1|86413|86309|86417.5|86313.5|86407.1|86303.1|4
1632433460000|2021-09-23 21:44:20|86411.9|86307.9|86407.5|86303.5|86411.9|86307.9|86403|86299|9
1632433470000|2021-09-23 21:44:30|86407.4|86303.4|86407.2|86303.2|86413|86309|86402.8|86298.8|9
1632433480000|2021-09-23 21:44:40|86407.1|86303.1|86405.9|86301.9|86407.1|86303.1|86401.5|86297.5|9
1632433490000|2021-09-23 21:44:50|86403.7|86299.7|86407.6|86303.6|86413.9|86309.9|86403.7|86299.7|13
1632433500000|2021-09-23 21:45:00|86406.6|86302.6|86408.6|86304.6|86418|86314|86405.2|86301.2|13
1632433510000|2021-09-23 21:45:10|86413|86309|86414|86310|86414.4|86310.4|86410.4|86306.4|10
1632433520000|2021-09-23 21:45:20|86415|86311|86414.2|86310.2|86417.4|86313.4|86412.4|86308.4|59
1632433530000|2021-09-23 21:45:30|86414.6|86310.6|86413|86309|86414.9|86310.9|86409.7|86305.7|18
1632433540000|2021-09-23 21:45:40|86413.5|86309.5|86410.6|86306.6|86414.2|86310.2|86408.2|86304.2|7
1632433550000|2021-09-23 21:45:50|86413|86309|86406.7|86302.7|86414.1|86310.1|86406.7|86302.7|16
1632433560000|2021-09-23 21:46:00|86409.1|86305.1|86403.9|86299.9|86409.8|86305.8|86403.1|86299.1|6
1632433570000|2021-09-23 21:46:10|86404.3|86300.3|86409.9|86305.9|86412.7|86308.7|86404.3|86300.3|11
1632433580000|2021-09-23 21:46:20|86402.7|86298.7|86404.5|86300.5|86404.9|86300.9|86402.6|86298.6|7
1632433590000|2021-09-23 21:46:30|86417.1|86313.1|86411.5|86307.5|86417.1|86313.1|86403.3|86299.3|12
1632433600000|2021-09-23 21:46:40|86410.1|86306.1|86408.5|86304.5|86411.7|86307.7|86406.5|86302.5|12
1632433610000|2021-09-23 21:46:50|86409.4|86305.4|86409.4|86305.4|86409.4|86305.4|86409.4|86305.4|1
1632433620000|2021-09-23 21:47:00|86409.6|86305.6|86408.3|86304.3|86414|86310|86406.2|86302.2|12
1632433630000|2021-09-23 21:47:10|86408.4|86304.4|86403.7|86299.7|86408.4|86304.4|86400.4|86296.4|11
1632433640000|2021-09-23 21:47:20|86402.8|86298.8|86407.5|86303.5|86412.3|86308.3|86402.3|86298.3|10
1632433650000|2021-09-23 21:47:30|86405.7|86301.7|86404.7|86300.7|86405.7|86301.7|86402|86298|7
1632433660000|2021-09-23 21:47:40|86402.4|86298.4|86411.1|86307.1|86411.1|86307.1|86401.9|86297.9|13
1632433670000|2021-09-23 21:47:50|86405.6|86301.6|86408.2|86304.2|86408.2|86304.2|86405.6|86301.6|5
1632433680000|2021-09-23 21:48:00|86410.6|86306.6|86405.4|86301.4|86410.6|86306.6|86404.1|86300.1|14
1632433690000|2021-09-23 21:48:10|86406.5|86302.5|86410.7|86306.7|86418.2|86314.2|86405.7|86301.7|9
1632433700000|2021-09-23 21:48:20|86410.4|86306.4|86404|86300|86410.4|86306.4|86403.9|86299.9|5
1632433710000|2021-09-23 21:48:30|86405.8|86301.8|86413.8|86309.8|86413.8|86309.8|86405.8|86301.8|5
1632433720000|2021-09-23 21:48:40|86406.2|86302.2|86405.2|86301.2|86408.1|86304.1|86404.2|86300.2|19
1632433730000|2021-09-23 21:48:50|86405.3|86301.3|86406.8|86302.8|86410.6|86306.6|86405.3|86301.3|23
1632433740000|2021-09-23 21:49:00|86406.7|86302.7|86407|86303|86407.3|86303.3|86406.6|86302.6|16
1632433750000|2021-09-23 21:49:10|86406.6|86302.6|86408.3|86304.3|86416.1|86312.1|86400.6|86296.6|49
1632433760000|2021-09-23 21:49:20|86403.3|86299.3|86407.5|86303.5|86407.5|86303.5|86402.2|86298.2|29
1632433770000|2021-09-23 21:49:30|86407.4|86303.4|86400.5|86296.5|86407.5|86303.5|86400.1|86296.1|31
1632433780000|2021-09-23 21:49:40|86406.9|86302.9|86407.8|86303.8|86408.4|86304.4|86406.4|86302.4|11
1632433790000|2021-09-23 21:49:50|86405.7|86301.7|86401.8|86297.8|86406.7|86302.7|86400.3|86296.3|27
1632433800000|2021-09-23 21:50:00|86401.5|86297.5|86402.1|86298.1|86410.3|86306.3|86399.9|86295.9|22
1632433810000|2021-09-23 21:50:10|86403.5|86299.5|86401.8|86297.8|86415.7|86311.7|86401|86297|17
1632433820000|2021-09-23 21:50:20|86401.9|86297.9|86401.2|86297.2|86404.4|86300.4|86396.8|86292.8|49
1632433830000|2021-09-23 21:50:30|86402|86298|86407.8|86303.8|86407.8|86303.8|86400|86296|30
1632433840000|2021-09-23 21:50:40|86405.7|86301.7|86402.5|86298.5|86405.7|86301.7|86398.7|86294.7|25
1632433850000|2021-09-23 21:50:50|86402|86298|86400.1|86296.1|86406.6|86302.6|86399.6|86295.6|41
1632433860000|2021-09-23 21:51:00|86400.4|86296.4|86402.3|86298.3|86404.1|86300.1|86399.3|86295.3|15
1632433870000|2021-09-23 21:51:10|86399.5|86295.5|86397.9|86293.9|86405.1|86301.1|86396|86292|23
1632433880000|2021-09-23 21:51:20|86398.2|86294.2|86402.5|86298.5|86403.7|86299.7|86397.4|86293.4|44
1632433890000|2021-09-23 21:51:30|86402.6|86298.6|86401.3|86297.3|86408.6|86304.6|86401.3|86297.3|21
1632433900000|2021-09-23 21:51:40|86397.9|86293.9|86402.2|86298.2|86410.2|86306.2|86397.9|86293.9|42
1632433910000|2021-09-23 21:51:50|86401.1|86297.1|86397.3|86293.3|86403.8|86299.8|86397.3|86293.3|14
1632433920000|2021-09-23 21:52:00|86400.8|86296.8|86402.8|86298.8|86405.2|86301.2|86397.8|86293.8|11
1632433930000|2021-09-23 21:52:10|86394.6|86290.6|86398.1|86294.1|86402.2|86298.2|86390.3|86286.3|23
1632433940000|2021-09-23 21:52:20|86397.5|86293.5|86399|86295|86401.4|86297.4|86394.6|86290.6|17
1632433950000|2021-09-23 21:52:30|86404.2|86300.2|86405.6|86301.6|86410.2|86306.2|86402.6|86298.6|7
1632433960000|2021-09-23 21:52:40|86409.4|86305.4|86401.3|86297.3|86409.4|86305.4|86392.2|86288.2|16
1632433970000|2021-09-23 21:52:50|86403.4|86299.4|86402.3|86298.3|86403.4|86299.4|86393.6|86289.6|21
1632433980000|2021-09-23 21:53:00|86393.3|86289.3|86390.6|86286.6|86399.7|86295.7|86388.3|86284.3|22
1632433990000|2021-09-23 21:53:10|86389|86285|86388.6|86284.6|86390.9|86286.9|86388.3|86284.3|12
1632434000000|2021-09-23 21:53:20|86388.7|86284.7|86389.3|86285.3|86393.8|86289.8|86386.7|86282.7|21
1632434010000|2021-09-23 21:53:30|86387.1|86283.1|86391|86287|86391.3|86287.3|86387.1|86283.1|10
1632434020000|2021-09-23 21:53:40|86390.3|86286.3|86388|86284|86391.6|86287.6|86387.9|86283.9|8
1632434030000|2021-09-23 21:53:50|86388.1|86284.1|86389.6|86285.6|86391.4|86287.4|86384.5|86280.5|8
1632434040000|2021-09-23 21:54:00|86389.4|86285.4|86388.8|86284.8|86393|86289|86388.4|86284.4|25
1632434050000|2021-09-23 21:54:10|86386.2|86282.2|86388.6|86284.6|86390.4|86286.4|86386.2|86282.2|16
1632434060000|2021-09-23 21:54:20|86388|86284|86391.9|86287.9|86393.7|86289.7|86387.8|86283.8|18
1632434070000|2021-09-23 21:54:30|86391.5|86287.5|86389.4|86285.4|86391.5|86287.5|86388.7|86284.7|12
1632434080000|2021-09-23 21:54:40|86390.4|86286.4|86387.7|86283.7|86390.4|86286.4|86387.6|86283.6|4
1632434090000|2021-09-23 21:54:50|86381.6|86277.6|86388|86284|86396.4|86292.4|86381.6|86277.6|10
1632434100000|2021-09-23 21:55:00|86389.9|86285.9|86389.7|86285.7|86391.5|86287.5|86388.7|86284.7|29
1632434110000|2021-09-23 21:55:10|86389.5|86285.5|86390.7|86286.7|86391|86287|86389.5|86285.5|8
1632434120000|2021-09-23 21:55:20|86387.6|86283.6|86397.2|86293.2|86400.4|86296.4|86387.2|86283.2|6
1632434130000|2021-09-23 21:55:30|86394.5|86290.5|86387.2|86283.2|86413.8|86309.8|86384.5|86280.5|23
1632434140000|2021-09-23 21:55:40|86390.9|86286.9|86388.2|86284.2|86396.6|86292.6|86385.5|86281.5|13
1632434150000|2021-09-23 21:55:50|86391|86287|86393.7|86289.7|86393.9|86289.9|86388.8|86284.8|6
1632434160000|2021-09-23 21:56:00|86390.6|86286.6|86395.8|86291.8|86398.7|86294.7|86390.6|86286.6|9
1632434170000|2021-09-23 21:56:10|86394.9|86290.9|86392.3|86288.3|86396.7|86292.7|86392|86288|10
1632434180000|2021-09-23 21:56:20|86393.1|86289.1|86395.6|86291.6|86401.6|86297.6|86391.7|86287.7|8
1632434190000|2021-09-23 21:56:30|86394.4|86290.4|86392.9|86288.9|86395.2|86291.2|86392.1|86288.1|8
1632434200000|2021-09-23 21:56:40|86387.9|86283.9|86386.2|86282.2|86389.3|86285.3|86384.2|86280.2|13
1632434210000|2021-09-23 21:56:50|86386.1|86282.1|86396.8|86292.8|86413.7|86309.7|86386.1|86282.1|17
1632434220000|2021-09-23 21:57:00|86396.4|86292.4|86391.7|86287.7|86396.7|86292.7|86391.2|86287.2|15
1632434230000|2021-09-23 21:57:10|86379.7|86275.7|86386.3|86282.3|86419.7|86315.7|86379.7|86275.7|13
1632434240000|2021-09-23 21:57:20|86386.5|86282.5|86385.6|86281.6|86415|86311|86383.5|86279.5|19
1632434250000|2021-09-23 21:57:30|86383.2|86279.2|86416.5|86312.5|86421|86317|86383.2|86279.2|15
1632434260000|2021-09-23 21:57:40|86412.1|86308.1|86397.9|86293.9|86416.4|86312.4|86391.5|86287.5|9
1632434270000|2021-09-23 21:57:50|86398.2|86294.2|86419.3|86315.3|86421.4|86317.4|86392.7|86288.7|11
1632434280000|2021-09-23 21:58:00|86419.6|86315.6|86415.2|86311.2|86420.2|86316.2|86415.2|86311.2|7
1632434290000|2021-09-23 21:58:10|86408.5|86304.5|86433.7|86329.7|86442.2|86338.2|86408.5|86304.5|7
1632434300000|2021-09-23 21:58:20|86442.1|86338.1|86389.6|86285.6|86442.1|86338.1|86386.9|86282.9|13
1632434310000|2021-09-23 21:58:30|86390.3|86286.3|86390.5|86286.5|86438.9|86334.9|86387.4|86283.4|26
1632434320000|2021-09-23 21:58:40|86390|86286|86392.8|86288.8|86393.3|86289.3|86390|86286|8
1632434330000|2021-09-23 21:58:50|86389.1|86285.1|86386|86282|86392|86288|86386|86282|18
1632434340000|2021-09-23 21:59:00|86384.9|86280.9|86387.7|86283.7|86387.8|86283.8|86382.7|86278.7|11
1632434350000|2021-09-23 21:59:10|86387|86283|86389|86285|86400.2|86296.2|86383.9|86279.9|20
1632434360000|2021-09-23 21:59:20|86379.8|86275.8|86387.4|86283.4|86420.3|86316.3|86379.8|86275.8|17
1632434370000|2021-09-23 21:59:30|86387.7|86283.7|86389.9|86285.9|86437.5|86333.5|86387.7|86283.7|13
1632434380000|2021-09-23 21:59:40|86390.4|86286.4|86392.3|86288.3|86402|86298|86384.8|86280.8|14
1632434390000|2021-09-23 21:59:50|86390.2|86286.2|86383.9|86279.9|86390.2|86286.2|86383.9|86279.9|14
1632434400000|2021-09-23 22:00:00|86390.3|86286.3|86397.1|86293.1|86401.2|86297.2|86390.3|86286.3|61
1632434410000|2021-09-23 22:00:10|86397.5|86293.5|86383.6|86279.6|86397.6|86293.6|86380.7|86276.7|50
1632434420000|2021-09-23 22:00:20|86386.6|86282.6|86386|86282|86401.8|86297.8|86376.3|86272.3|56
1632434430000|2021-09-23 22:00:30|86384.2|86280.2|86378|86274|86388.5|86284.5|86375.8|86271.8|55
1632434440000|2021-09-23 22:00:40|86377.6|86273.6|86410.4|86306.4|86421.9|86317.9|86377.6|86273.6|29
1632434450000|2021-09-23 22:00:50|86407.1|86303.1|86408.8|86304.8|86420.1|86316.1|86405|86301|27
1632434460000|2021-09-23 22:01:00|86403.3|86299.3|86393.9|86289.9|86415.3|86311.3|86393.8|86289.8|29
1632434470000|2021-09-23 22:01:10|86394.7|86290.7|86391.8|86287.8|86418.1|86314.1|86391.6|86287.6|25
1632434480000|2021-09-23 22:01:20|86392.5|86288.5|86390.6|86286.6|86392.6|86288.6|86390.1|86286.1|29
1632434490000|2021-09-23 22:01:30|86390.5|86286.5|86397.2|86293.2|86397.2|86293.2|86390.5|86286.5|16
1632434500000|2021-09-23 22:01:40|86396.2|86292.2|86393.3|86289.3|86396.2|86292.2|86388|86284|33
1632434510000|2021-09-23 22:01:50|86394.1|86290.1|86396.3|86292.3|86398.7|86294.7|86393|86289|19
1632434520000|2021-09-23 22:02:00|86395.6|86291.6|86395.8|86291.8|86397.7|86293.7|86393|86289|28
1632434530000|2021-09-23 22:02:10|86392.9|86288.9|86394|86290|86396.3|86292.3|86392.9|86288.9|17
1632434540000|2021-09-23 22:02:20|86394.2|86290.2|86396.2|86292.2|86397.3|86293.3|86391.1|86287.1|12
1632434550000|2021-09-23 22:02:30|86395.2|86291.2|86390.7|86286.7|86396.7|86292.7|86390.7|86286.7|18
1632434560000|2021-09-23 22:02:40|86392|86288|86392.2|86288.2|86395.3|86291.3|86390.9|86286.9|22
1632434570000|2021-09-23 22:02:50|86393.2|86289.2|86396|86292|86396|86292|86392.5|86288.5|10
1632434580000|2021-09-23 22:03:00|86393.8|86289.8|86393.9|86289.9|86394.4|86290.4|86393|86289|12
1632434590000|2021-09-23 22:03:10|86393.8|86289.8|86399.3|86295.3|86400.7|86296.7|86392|86288|15
1632434600000|2021-09-23 22:03:20|86399.2|86295.2|86400|86296|86400|86296|86390.4|86286.4|14
1632434610000|2021-09-23 22:03:30|86400.1|86296.1|86395.9|86291.9|86400.1|86296.1|86390.8|86286.8|30
1632434620000|2021-09-23 22:03:40|86396.3|86292.3|86390.8|86286.8|86396.3|86292.3|86390.1|86286.1|17
1632434630000|2021-09-23 22:03:50|86391.8|86287.8|86392.7|86288.7|86392.7|86288.7|86387.8|86283.8|10
1632434640000|2021-09-23 22:04:00|86393.1|86289.1|86385.2|86281.2|86393.1|86289.1|86385.2|86281.2|21
1632434650000|2021-09-23 22:04:10|86380.2|86276.2|86382.4|86278.4|86383.2|86279.2|86380.2|86276.2|17
1632434660000|2021-09-23 22:04:20|86381.8|86277.8|86388.5|86284.5|86389.7|86285.7|86381.8|86277.8|10
1632434670000|2021-09-23 22:04:30|86385.5|86281.5|86387.6|86283.6|86389.2|86285.2|86383|86279|17
1632434680000|2021-09-23 22:04:40|86391.5|86287.5|86388.2|86284.2|86391.5|86287.5|86388.2|86284.2|7
1632434690000|2021-09-23 22:04:50|86387.2|86283.2|86389.5|86285.5|86391.4|86287.4|86386.6|86282.6|7
1632434700000|2021-09-23 22:05:00|86388.1|86284.1|86383|86279|86388.3|86284.3|86381.1|86277.1|22
1632434710000|2021-09-23 22:05:10|86384|86280|86389.5|86285.5|86390.4|86286.4|86378.1|86274.1|35
1632434720000|2021-09-23 22:05:20|86384.9|86280.9|86384.3|86280.3|86385.2|86281.2|86383.3|86279.3|6
1632434730000|2021-09-23 22:05:30|86385.6|86281.6|86386.2|86282.2|86390.1|86286.1|86384.1|86280.1|20
1632434740000|2021-09-23 22:05:40|86386.4|86282.4|86384.8|86280.8|86386.9|86282.9|86384.8|86280.8|6
1632434750000|2021-09-23 22:05:50|86382.9|86278.9|86388.2|86284.2|86391.7|86287.7|86382.9|86278.9|10
1632434760000|2021-09-23 22:06:00|86385.7|86281.7|86384.5|86280.5|86386.3|86282.3|86380.6|86276.6|12
1632434770000|2021-09-23 22:06:10|86384.6|86280.6|86387|86283|86392.8|86288.8|86383.7|86279.7|17
1632434780000|2021-09-23 22:06:20|86388|86284|86383|86279|86388|86284|86383|86279|6
1632434790000|2021-09-23 22:06:30|86381.6|86277.6|86386.6|86282.6|86388.4|86284.4|86381.6|86277.6|14
1632434800000|2021-09-23 22:06:40|86384|86280|86382|86278|86385.5|86281.5|86381.1|86277.1|23
1632434810000|2021-09-23 22:06:50|86382.9|86278.9|86379.7|86275.7|86392.8|86288.8|86379.7|86275.7|27
1632434820000|2021-09-23 22:07:00|86387.5|86283.5|86385.9|86281.9|86387.5|86283.5|86381.5|86277.5|17
1632434830000|2021-09-23 22:07:10|86385.2|86281.2|86385.1|86281.1|86387.2|86283.2|86384.9|86280.9|12
1632434840000|2021-09-23 22:07:20|86390.5|86286.5|86387.4|86283.4|86390.5|86286.5|86387|86283|7
1632434850000|2021-09-23 22:07:30|86386.1|86282.1|86380.5|86276.5|86386.1|86282.1|86380.5|86276.5|13
1632434860000|2021-09-23 22:07:40|86380.6|86276.6|86380.8|86276.8|86381.6|86277.6|86379.6|86275.6|15
1632434870000|2021-09-23 22:07:50|86390.5|86286.5|86383.4|86279.4|86390.5|86286.5|86382.6|86278.6|11
1632434880000|2021-09-23 22:08:00|86383.6|86279.6|86389.6|86285.6|86391.4|86287.4|86383.6|86279.6|14
1632434890000|2021-09-23 22:08:10|86388.6|86284.6|86385.6|86281.6|86390.1|86286.1|86385.6|86281.6|7
1632434900000|2021-09-23 22:08:20|86385.8|86281.8|86383.3|86279.3|86387.8|86283.8|86382.1|86278.1|10
1632434910000|2021-09-23 22:08:30|86383.7|86279.7|86380|86276|86383.7|86279.7|86380|86276|6
1632434920000|2021-09-23 22:08:40|86380.7|86276.7|86377.6|86273.6|86387.5|86283.5|86377.6|86273.6|8
1632434930000|2021-09-23 22:08:50|86380.1|86276.1|86385.2|86281.2|86389|86285|86379.5|86275.5|10
1632434940000|2021-09-23 22:09:00|86385.6|86281.6|86381.6|86277.6|86386.4|86282.4|86381.3|86277.3|11
1632434950000|2021-09-23 22:09:10|86383.9|86279.9|86382.1|86278.1|86386.8|86282.8|86382.1|86278.1|8
1632434960000|2021-09-23 22:09:20|86383.1|86279.1|86383.9|86279.9|86383.9|86279.9|86383.1|86279.1|5
1632434970000|2021-09-23 22:09:30|86385.4|86281.4|86387.6|86283.6|86390.4|86286.4|86381.1|86277.1|13
1632434980000|2021-09-23 22:09:40|86388.5|86284.5|86379.6|86275.6|86388.6|86284.6|86379.5|86275.5|11
1632434990000|2021-09-23 22:09:50|86380|86276|86386.7|86282.7|86390.1|86286.1|86379.7|86275.7|7
1632435000000|2021-09-23 22:10:00|86385.6|86281.6|86384|86280|86387.2|86283.2|86383.7|86279.7|22
1632435010000|2021-09-23 22:10:10|86384.6|86280.6|86386.5|86282.5|86386.5|86282.5|86384.6|86280.6|4
1632435020000|2021-09-23 22:10:20|86386.9|86282.9|86387.4|86283.4|86388.4|86284.4|86385.6|86281.6|10
1632435030000|2021-09-23 22:10:30|86386.3|86282.3|86381.4|86277.4|86387.4|86283.4|86381.4|86277.4|13
1632435040000|2021-09-23 22:10:40|86380.9|86276.9|86391|86287|86391.8|86287.8|86380.9|86276.9|11
1632435050000|2021-09-23 22:10:50|86389|86285|86385.7|86281.7|86390.5|86286.5|86385.7|86281.7|10
1632435060000|2021-09-23 22:11:00|86385.1|86281.1|86383.6|86279.6|86387.5|86283.5|86382.5|86278.5|11
1632435070000|2021-09-23 22:11:10|86385.4|86281.4|86384.4|86280.4|86385.6|86281.6|86383.7|86279.7|16
1632435080000|2021-09-23 22:11:20|86384.7|86280.7|86380.4|86276.4|86385.8|86281.8|86380.4|86276.4|15
1632435090000|2021-09-23 22:11:30|86381.9|86277.9|86383.4|86279.4|86387.6|86283.6|86380.8|86276.8|23
1632435100000|2021-09-23 22:11:40|86382|86278|86384.7|86280.7|86392.8|86288.8|86382|86278|19
1632435110000|2021-09-23 22:11:50|86384.9|86280.9|86385.5|86281.5|86386|86282|86384.9|86280.9|9
1632435120000|2021-09-23 22:12:00|86390|86286|86386.9|86282.9|86390.4|86286.4|86386.9|86282.9|6
1632435130000|2021-09-23 22:12:10|86385.2|86281.2|86382.3|86278.3|86385.2|86281.2|86380.8|86276.8|12
1632435140000|2021-09-23 22:12:20|86381.5|86277.5|86382.6|86278.6|86382.6|86278.6|86378.5|86274.5|12
1632435150000|2021-09-23 22:12:30|86382.4|86278.4|86392.7|86288.7|86394.7|86290.7|86382.3|86278.3|13
1632435160000|2021-09-23 22:12:40|86392.8|86288.8|86385.3|86281.3|86392.8|86288.8|86383.1|86279.1|12
1632435170000|2021-09-23 22:12:50|86386.2|86282.2|86386.4|86282.4|86389.6|86285.6|86385.1|86281.1|16
1632435180000|2021-09-23 22:13:00|86385.6|86281.6|86396.9|86292.9|86407.7|86303.7|86376.3|86272.3|10
1632435190000|2021-09-23 22:13:10|86411|86307|86389.1|86285.1|86411|86307|86379.5|86275.5|7
1632435200000|2021-09-23 22:13:20|86389.5|86285.5|86402.1|86298.1|86408.6|86304.6|86389.5|86285.5|12
1632435210000|2021-09-23 22:13:30|86398.5|86294.5|86400.7|86296.7|86400.9|86296.9|86397.1|86293.1|6
1632435220000|2021-09-23 22:13:40|86389.3|86285.3|86385|86281|86416.6|86312.6|86380.6|86276.6|12
1632435230000|2021-09-23 22:13:50|86384.9|86280.9|86398.3|86294.3|86400|86296|86382.8|86278.8|10
1632435240000|2021-09-23 22:14:00|86396.7|86292.7|86403.3|86299.3|86403.3|86299.3|86389.7|86285.7|11
1632435250000|2021-09-23 22:14:10|86400.8|86296.8|86376.1|86272.1|86402.6|86298.6|86373.8|86269.8|13
1632435260000|2021-09-23 22:14:20|86389.3|86285.3|86381.1|86277.1|86389.3|86285.3|86381.1|86277.1|12
1632435270000|2021-09-23 22:14:30|86381.4|86277.4|86393.2|86289.2|86397.5|86293.5|86379.5|86275.5|28
1632435280000|2021-09-23 22:14:40|86392.1|86288.1|86395.6|86291.6|86399.4|86295.4|86380|86276|15
1632435290000|2021-09-23 22:14:50|86390.9|86286.9|86376|86272|86392.5|86288.5|86376|86272|10
1632435300000|2021-09-23 22:15:00|86375.4|86271.4|86370.6|86266.6|86403.2|86299.2|86370|86266|25
1632435310000|2021-09-23 22:15:10|86371|86267|86372.3|86268.3|86403.3|86299.3|86370.3|86266.3|13
1632435320000|2021-09-23 22:15:20|86372.4|86268.4|86379.6|86275.6|86393.6|86289.6|86372.4|86268.4|19
1632435330000|2021-09-23 22:15:30|86379.5|86275.5|86383.9|86279.9|86394.5|86290.5|86379.5|86275.5|27
1632435340000|2021-09-23 22:15:40|86384.2|86280.2|86368.4|86264.4|86384.8|86280.8|86366.1|86262.1|14
1632435350000|2021-09-23 22:15:50|86368.2|86264.2|86390.4|86286.4|86408.5|86304.5|86366.7|86262.7|16
1632435360000|2021-09-23 22:16:00|86381.1|86277.1|86379.5|86275.5|86392.8|86288.8|86366.4|86262.4|14
1632435370000|2021-09-23 22:16:10|86402.6|86298.6|86386.2|86282.2|86406.4|86302.4|86386.2|86282.2|11
1632435380000|2021-09-23 22:16:20|86399.4|86295.4|86390.6|86286.6|86399.4|86295.4|86384.9|86280.9|11
1632435390000|2021-09-23 22:16:30|86388|86284|86393.6|86289.6|86405.5|86301.5|86384.5|86280.5|12
1632435400000|2021-09-23 22:16:40|86392|86288|86369.2|86265.2|86397.1|86293.1|86369.2|86265.2|19
1632435410000|2021-09-23 22:16:50|86369.4|86265.4|86379.8|86275.8|86397.2|86293.2|86369.4|86265.4|14
1632435420000|2021-09-23 22:17:00|86380|86276|86394.7|86290.7|86403.4|86299.4|86380|86276|15
1632435430000|2021-09-23 22:17:10|86390.4|86286.4|86387.3|86283.3|86396.5|86292.5|86384.9|86280.9|18
1632435440000|2021-09-23 22:17:20|86385.9|86281.9|86395.8|86291.8|86395.8|86291.8|86379|86275|8
1632435450000|2021-09-23 22:17:30|86391.4|86287.4|86382.5|86278.5|86414.6|86310.6|86382.2|86278.2|19
1632435460000|2021-09-23 22:17:40|86385.3|86281.3|86392.4|86288.4|86396.9|86292.9|86380.9|86276.9|20
1632435470000|2021-09-23 22:17:50|86389.1|86285.1|86388.8|86284.8|86390.9|86286.9|86382|86278|24
1632435480000|2021-09-23 22:18:00|86385.4|86281.4|86373.8|86269.8|86399.9|86295.9|86373.8|86269.8|23
1632435490000|2021-09-23 22:18:10|86373.7|86269.7|86391.5|86287.5|86395.5|86291.5|86372.6|86268.6|16
1632435500000|2021-09-23 22:18:20|86398.4|86294.4|86394.9|86290.9|86408|86304|86391.5|86287.5|5
1632435510000|2021-09-23 22:18:30|86388.7|86284.7|86377|86273|86404.7|86300.7|86371.4|86267.4|14
1632435520000|2021-09-23 22:18:40|86378|86274|86371.9|86267.9|86378.2|86274.2|86369.5|86265.5|18
1632435530000|2021-09-23 22:18:50|86372|86268|86386.1|86282.1|86389.3|86285.3|86371.7|86267.7|10
1632435540000|2021-09-23 22:19:00|86384.8|86280.8|86388.2|86284.2|86399.3|86295.3|86384.8|86280.8|10
1632435550000|2021-09-23 22:19:10|86397|86293|86397.9|86293.9|86399.5|86295.5|86389.9|86285.9|10
1632435560000|2021-09-23 22:19:20|86394.2|86290.2|86410.6|86306.6|86410.6|86306.6|86384.3|86280.3|12
1632435570000|2021-09-23 22:19:30|86405.3|86301.3|86402.8|86298.8|86410.5|86306.5|86389.6|86285.6|10
1632435580000|2021-09-23 22:19:40|86369.4|86265.4|86382.2|86278.2|86382.2|86278.2|86369.4|86265.4|14
1632435590000|2021-09-23 22:19:50|86379.1|86275.1|86376.1|86272.1|86379.1|86275.1|86374.9|86270.9|8
1632435600000|2021-09-23 22:20:00|86378.5|86274.5|86378.6|86274.6|86378.6|86274.6|86374.7|86270.7|13
1632435610000|2021-09-23 22:20:10|86379.8|86275.8|86377.3|86273.3|86379.8|86275.8|86374.4|86270.4|8
1632435620000|2021-09-23 22:20:20|86375.9|86271.9|86375.4|86271.4|86375.9|86271.9|86373.4|86269.4|9
1632435630000|2021-09-23 22:20:30|86372.7|86268.7|86387.2|86283.2|86398.6|86294.6|86368|86264|19
1632435640000|2021-09-23 22:20:40|86384.2|86280.2|86389.4|86285.4|86402.9|86298.9|86384.2|86280.2|17
1632435650000|2021-09-23 22:20:50|86387.3|86283.3|86397.1|86293.1|86399.1|86295.1|86386.8|86282.8|14
1632435660000|2021-09-23 22:21:00|86397|86293|86397.5|86293.5|86397.9|86293.9|86381.1|86277.1|15
1632435670000|2021-09-23 22:21:10|86389.9|86285.9|86386.6|86282.6|86397.2|86293.2|86386.4|86282.4|10
1632435680000|2021-09-23 22:21:20|86405.3|86301.3|86381.5|86277.5|86405.3|86301.3|86381.5|86277.5|6
1632435690000|2021-09-23 22:21:30|86379.7|86275.7|86382.9|86278.9|86382.9|86278.9|86375.9|86271.9|17
1632435700000|2021-09-23 22:21:40|86371.5|86267.5|86379.2|86275.2|86379.2|86275.2|86369.4|86265.4|5
1632435710000|2021-09-23 22:21:50|86376.5|86272.5|86390.4|86286.4|86398.2|86294.2|86376.5|86272.5|10
1632435720000|2021-09-23 22:22:00|86390.3|86286.3|86376.8|86272.8|86392|86288|86376.8|86272.8|9
1632435730000|2021-09-23 22:22:10|86375.8|86271.8|86375.8|86271.8|86378.3|86274.3|86374.8|86270.8|7
1632435740000|2021-09-23 22:22:20|86376.6|86272.6|86389.1|86285.1|86393.4|86289.4|86373.1|86269.1|19
1632435750000|2021-09-23 22:22:30|86390.4|86286.4|86389.5|86285.5|86404.8|86300.8|86386.5|86282.5|8
1632435760000|2021-09-23 22:22:40|86386.9|86282.9|86383.6|86279.6|86391.1|86287.1|86383.6|86279.6|7
1632435770000|2021-09-23 22:22:50|86383.7|86279.7|86377.7|86273.7|86383.7|86279.7|86377.4|86273.4|12
1632435780000|2021-09-23 22:23:00|86376.3|86272.3|86368.6|86264.6|86376.3|86272.3|86368|86264|19
1632435790000|2021-09-23 22:23:10|86368.9|86264.9|86393.7|86289.7|86397.6|86293.6|86368.4|86264.4|19
1632435800000|2021-09-23 22:23:20|86384.5|86280.5|86379.9|86275.9|86390|86286|86379.9|86275.9|19
1632435810000|2021-09-23 22:23:30|86380.2|86276.2|86377.4|86273.4|86382.1|86278.1|86377.1|86273.1|8
1632435820000|2021-09-23 22:23:40|86377.6|86273.6|86375.2|86271.2|86377.6|86273.6|86375.2|86271.2|12
1632435830000|2021-09-23 22:23:50|86376.3|86272.3|86367.8|86263.8|86376.3|86272.3|86367.7|86263.7|13
1632435840000|2021-09-23 22:24:00|86367.3|86263.3|86377.6|86273.6|86379.7|86275.7|86367.3|86263.3|10
1632435850000|2021-09-23 22:24:10|86374.6|86270.6|86392.1|86288.1|86402.6|86298.6|86374.6|86270.6|11
1632435860000|2021-09-23 22:24:20|86389.7|86285.7|86383.3|86279.3|86389.7|86285.7|86378.6|86274.6|10
1632435870000|2021-09-23 22:24:30|86383.8|86279.8|86385.2|86281.2|86393.4|86289.4|86372.2|86268.2|15
1632435880000|2021-09-23 22:24:40|86383.8|86279.8|86372.9|86268.9|86383.8|86279.8|86372.1|86268.1|15
1632435890000|2021-09-23 22:24:50|86371.9|86267.9|86387.1|86283.1|86393.5|86289.5|86367.9|86263.9|28
1632435900000|2021-09-23 22:25:00|86389.8|86285.8|86390.3|86286.3|86393.2|86289.2|86381.8|86277.8|40
1632435910000|2021-09-23 22:25:10|86390.4|86286.4|86373.7|86269.7|86390.4|86286.4|86373.5|86269.5|44
1632435920000|2021-09-23 22:25:20|86373.5|86269.5|86378.4|86274.4|86402.4|86298.4|86370.4|86266.4|41
1632435930000|2021-09-23 22:25:30|86378.1|86274.1|86387.1|86283.1|86396.2|86292.2|86376.9|86272.9|15
1632435940000|2021-09-23 22:25:40|86379.2|86275.2|86382.7|86278.7|86402.5|86298.5|86379.2|86275.2|23
1632435950000|2021-09-23 22:25:50|86381.7|86277.7|86389.1|86285.1|86416.1|86312.1|86381.7|86277.7|12
1632435960000|2021-09-23 22:26:00|86388.3|86284.3|86388.8|86284.8|86404.4|86300.4|86385|86281|15
1632435970000|2021-09-23 22:26:10|86384.9|86280.9|86401.2|86297.2|86401.2|86297.2|86382|86278|8
1632435980000|2021-09-23 22:26:20|86397.4|86293.4|86383.4|86279.4|86397.4|86293.4|86381.8|86277.8|22
1632435990000|2021-09-23 22:26:30|86383.3|86279.3|86371|86267|86384.8|86280.8|86370.9|86266.9|17
1632436000000|2021-09-23 22:26:40|86372|86268|86375|86271|86375|86271|86368.8|86264.8|7
1632436010000|2021-09-23 22:26:50|86372.2|86268.2|86371.5|86267.5|86372.2|86268.2|86371.4|86267.4|5
1632436020000|2021-09-23 22:27:00|86369.2|86265.2|86392.8|86288.8|86394.7|86290.7|86364.2|86260.2|25
1632436030000|2021-09-23 22:27:10|86390.6|86286.6|86390.2|86286.2|86390.6|86286.6|86377.5|86273.5|8
1632436040000|2021-09-23 22:27:20|86384.5|86280.5|86390|86286|86390.1|86286.1|86378.4|86274.4|12
1632436050000|2021-09-23 22:27:30|86392.6|86288.6|86383.3|86279.3|86394|86290|86383.3|86279.3|11
1632436060000|2021-09-23 22:27:40|86384.3|86280.3|86379.7|86275.7|86385.1|86281.1|86379.7|86275.7|9
1632436070000|2021-09-23 22:27:50|86385.9|86281.9|86370.7|86266.7|86385.9|86281.9|86370.7|86266.7|6
1632436080000|2021-09-23 22:28:00|86370.8|86266.8|86380|86276|86398.7|86294.7|86370.8|86266.8|21
1632436090000|2021-09-23 22:28:10|86390.1|86286.1|86381.1|86277.1|86390.1|86286.1|86380.9|86276.9|11
1632436100000|2021-09-23 22:28:20|86380.5|86276.5|86372.1|86268.1|86382.2|86278.2|86371.3|86267.3|12
1632436110000|2021-09-23 22:28:30|86372.2|86268.2|86384.4|86280.4|86405.3|86301.3|86371.9|86267.9|9
1632436120000|2021-09-23 22:28:40|86385.3|86281.3|86372.7|86268.7|86385.3|86281.3|86372.7|86268.7|8
1632436130000|2021-09-23 22:28:50|86370.3|86266.3|86371.8|86267.8|86371.8|86267.8|86370.3|86266.3|4
1632436140000|2021-09-23 22:29:00|86371.2|86267.2|86367.6|86263.6|86371.2|86267.2|86365.2|86261.2|6
1632436150000|2021-09-23 22:29:10|86380.3|86276.3|86374.6|86270.6|86380.3|86276.3|86374.2|86270.2|6
1632436160000|2021-09-23 22:29:20|86375|86271|86369.9|86265.9|86375|86271|86368.8|86264.8|6
1632436170000|2021-09-23 22:29:30|86369.6|86265.6|86376.6|86272.6|86385.4|86281.4|86369.6|86265.6|7
1632436180000|2021-09-23 22:29:40|86374.6|86270.6|86366.2|86262.2|86374.6|86270.6|86364.8|86260.8|8
1632436190000|2021-09-23 22:29:50|86366.8|86262.8|86372.2|86268.2|86378.7|86274.7|86366.8|86262.8|13
1632436200000|2021-09-23 22:30:00|86399|86295|86373.9|86269.9|86399|86295|86373.9|86269.9|31
1632436210000|2021-09-23 22:30:10|86371.4|86267.4|86375.3|86271.3|86389.5|86285.5|86371.2|86267.2|24
1632436220000|2021-09-23 22:30:20|86389|86285|86381.1|86277.1|86390.5|86286.5|86377.6|86273.6|19
1632436230000|2021-09-23 22:30:30|86390.2|86286.2|86369.3|86265.3|86390.2|86286.2|86369.2|86265.2|26
1632436240000|2021-09-23 22:30:40|86370.4|86266.4|86363.7|86259.7|86370.4|86266.4|86363.7|86259.7|21
1632436250000|2021-09-23 22:30:50|86402.2|86298.2|86372.9|86268.9|86402.2|86298.2|86369.5|86265.5|13
1632436260000|2021-09-23 22:31:00|86370.2|86266.2|86379.2|86275.2|86386.1|86282.1|86365.1|86261.1|20
1632436270000|2021-09-23 22:31:10|86374.8|86270.8|86371.5|86267.5|86375.5|86271.5|86370.2|86266.2|18
1632436280000|2021-09-23 22:31:20|86371.3|86267.3|86374.7|86270.7|86384.4|86280.4|86371.3|86267.3|33
1632436290000|2021-09-23 22:31:30|86391.1|86287.1|86376.7|86272.7|86391.1|86287.1|86375.5|86271.5|24
1632436300000|2021-09-23 22:31:40|86377.3|86273.3|86383.3|86279.3|86400.4|86296.4|86372.8|86268.8|20
1632436310000|2021-09-23 22:31:50|86382.5|86278.5|86382.1|86278.1|86390.2|86286.2|86370.8|86266.8|25
1632436320000|2021-09-23 22:32:00|86378.8|86274.8|86386.1|86282.1|86391.9|86287.9|86375.6|86271.6|35
1632436330000|2021-09-23 22:32:10|86394.3|86290.3|86383.6|86279.6|86394.3|86290.3|86383.6|86279.6|11
1632436340000|2021-09-23 22:32:20|86381.3|86277.3|86381.2|86277.2|86389.1|86285.1|86373.8|86269.8|18
1632436350000|2021-09-23 22:32:30|86375.1|86271.1|86375.2|86271.2|86388.5|86284.5|86375.1|86271.1|23
1632436360000|2021-09-23 22:32:40|86406.8|86302.8|86387.7|86283.7|86406.8|86302.8|86376.8|86272.8|13
1632436370000|2021-09-23 22:32:50|86379.8|86275.8|86375.9|86271.9|86386.7|86282.7|86365.8|86261.8|23
1632436380000|2021-09-23 22:33:00|86373.3|86269.3|86386.4|86282.4|86389.6|86285.6|86373.1|86269.1|25
1632436390000|2021-09-23 22:33:10|86388|86284|86385.6|86281.6|86388|86284|86377.7|86273.7|30
1632436400000|2021-09-23 22:33:20|86385.7|86281.7|86374.5|86270.5|86394.4|86290.4|86372.1|86268.1|48
1632436410000|2021-09-23 22:33:30|86372.4|86268.4|86384.5|86280.5|86396.2|86292.2|86369.8|86265.8|12
1632436420000|2021-09-23 22:33:40|86397|86293|86374.3|86270.3|86397|86293|86373.8|86269.8|26
1632436430000|2021-09-23 22:33:50|86375.7|86271.7|86377.5|86273.5|86386.6|86282.6|86371.5|86267.5|29
1632436440000|2021-09-23 22:34:00|86377.4|86273.4|86384.6|86280.6|86392.6|86288.6|86377.4|86273.4|17
1632436450000|2021-09-23 22:34:10|86382.4|86278.4|86374.7|86270.7|86382.4|86278.4|86374.1|86270.1|12
1632436460000|2021-09-23 22:34:20|86375.4|86271.4|86372.1|86268.1|86375.4|86271.4|86370.3|86266.3|18
1632436470000|2021-09-23 22:34:30|86373.7|86269.7|86372.4|86268.4|86388.4|86284.4|86359.1|86255.1|23
1632436480000|2021-09-23 22:34:40|86372.3|86268.3|86359.1|86255.1|86377|86273|86359.1|86255.1|18
1632436490000|2021-09-23 22:34:50|86359.4|86255.4|86381|86277|86388.6|86284.6|86359.4|86255.4|25
1632436500000|2021-09-23 22:35:00|86389|86285|86382.6|86278.6|86390.7|86286.7|86378.8|86274.8|17
1632436510000|2021-09-23 22:35:10|86381.6|86277.6|86385|86281|86392.6|86288.6|86372.2|86268.2|21
1632436520000|2021-09-23 22:35:20|86386.8|86282.8|86377.1|86273.1|86386.8|86282.8|86374.3|86270.3|16
1632436530000|2021-09-23 22:35:30|86365.1|86261.1|86384.3|86280.3|86384.3|86280.3|86363.8|86259.8|13
1632436540000|2021-09-23 22:35:40|86381.6|86277.6|86374.3|86270.3|86383.5|86279.5|86372.9|86268.9|14
1632436550000|2021-09-23 22:35:50|86379.6|86275.6|86382.4|86278.4|86388.7|86284.7|86365.7|86261.7|17
1632436560000|2021-09-23 22:36:00|86382.2|86278.2|86385.3|86281.3|86393.6|86289.6|86382.2|86278.2|16
1632436570000|2021-09-23 22:36:10|86392.4|86288.4|86372.4|86268.4|86394.3|86290.3|86366.3|86262.3|21
1632436580000|2021-09-23 22:36:20|86373.7|86269.7|86384.5|86280.5|86388.3|86284.3|86371.5|86267.5|15
1632436590000|2021-09-23 22:36:30|86384.7|86280.7|86375.5|86271.5|86386.8|86282.8|86369.6|86265.6|31
1632436600000|2021-09-23 22:36:40|86375.3|86271.3|86375.5|86271.5|86386.5|86282.5|86375.3|86271.3|27
1632436610000|2021-09-23 22:36:50|86374.6|86270.6|86383.1|86279.1|86389|86285|86374.6|86270.6|24
1632436620000|2021-09-23 22:37:00|86384.6|86280.6|86363.2|86259.2|86384.6|86280.6|86363.2|86259.2|31
1632436630000|2021-09-23 22:37:10|86363.4|86259.4|86391|86287|86395.4|86291.4|86363.4|86259.4|21
1632436640000|2021-09-23 22:37:20|86381|86277|86385|86281|86387.6|86283.6|86371|86267|28
1632436650000|2021-09-23 22:37:30|86383.3|86279.3|86381.4|86277.4|86399.4|86295.4|86377.9|86273.9|20
1632436660000|2021-09-23 22:37:40|86379.5|86275.5|86379.5|86275.5|86386.1|86282.1|86373.4|86269.4|22
1632436670000|2021-09-23 22:37:50|86379.4|86275.4|86380.5|86276.5|86392.8|86288.8|86375.8|86271.8|15
1632436680000|2021-09-23 22:38:00|86394.6|86290.6|86375.5|86271.5|86394.6|86290.6|86375.4|86271.4|27
1632436690000|2021-09-23 22:38:10|86373.1|86269.1|86380.9|86276.9|86386.9|86282.9|86371.7|86267.7|15
1632436700000|2021-09-23 22:38:20|86390|86286|86395.8|86291.8|86395.8|86291.8|86373.9|86269.9|24
1632436710000|2021-09-23 22:38:30|86386|86282|86395.3|86291.3|86395.8|86291.8|86378.8|86274.8|10
1632436720000|2021-09-23 22:38:40|86386.1|86282.1|86382.7|86278.7|86388.4|86284.4|86373.7|86269.7|25
1632436730000|2021-09-23 22:38:50|86383.1|86279.1|86386.1|86282.1|86391.9|86287.9|86363.2|86259.2|20
1632436740000|2021-09-23 22:39:00|86376.7|86272.7|86374.1|86270.1|86396.7|86292.7|86369.9|86265.9|20
1632436750000|2021-09-23 22:39:10|86374.7|86270.7|86372.6|86268.6|86402.4|86298.4|86370.2|86266.2|14
1632436760000|2021-09-23 22:39:20|86373.1|86269.1|86382.4|86278.4|86391.1|86287.1|86359.6|86255.6|15
1632436770000|2021-09-23 22:39:30|86399.6|86295.6|86376.6|86272.6|86399.6|86295.6|86376.6|86272.6|23
1632436780000|2021-09-23 22:39:40|86376.4|86272.4|86373.8|86269.8|86386.1|86282.1|86373.8|86269.8|15
1632436790000|2021-09-23 22:39:50|86372.6|86268.6|86372.6|86268.6|86373.5|86269.5|86368.1|86264.1|12
1632436800000|2021-09-23 22:40:00|86370.9|86266.9|86391.2|86287.2|86391.2|86287.2|86370.9|86266.9|23
1632436810000|2021-09-23 22:40:10|86381.4|86277.4|86385.5|86281.5|86385.5|86281.5|86370.8|86266.8|17
1632436820000|2021-09-23 22:40:20|86377.7|86273.7|86380.2|86276.2|86380.2|86276.2|86368.4|86264.4|10
1632436830000|2021-09-23 22:40:30|86378|86274|86386|86282|86390.7|86286.7|86378|86274|9
1632436840000|2021-09-23 22:40:40|86382|86278|86389.1|86285.1|86398.4|86294.4|86368.6|86264.6|14
1632436850000|2021-09-23 22:40:50|86381|86277|86364.3|86260.3|86391.3|86287.3|86363.4|86259.4|21
1632436860000|2021-09-23 22:41:00|86397|86293|86382.7|86278.7|86399.7|86295.7|86372.4|86268.4|23
1632436870000|2021-09-23 22:41:10|86380.9|86276.9|86384.4|86280.4|86384.4|86280.4|86372.2|86268.2|25
1632436880000|2021-09-23 22:41:20|86383.3|86279.3|86373|86269|86386.7|86282.7|86373|86269|20
1632436890000|2021-09-23 22:41:30|86372.1|86268.1|86375.9|86271.9|86389.8|86285.8|86372.1|86268.1|9
1632436900000|2021-09-23 22:41:40|86362.7|86258.7|86360.9|86256.9|86364.4|86260.4|86360|86256|7
1632436910000|2021-09-23 22:41:50|86360.6|86256.6|86372.6|86268.6|86393.1|86289.1|86360.6|86256.6|14
1632436920000|2021-09-23 22:42:00|86386.9|86282.9|86369.5|86265.5|86387.7|86283.7|86369.5|86265.5|11
1632436930000|2021-09-23 22:42:10|86369.6|86265.6|86364.7|86260.7|86369.6|86265.6|86363.4|86259.4|12
1632436940000|2021-09-23 22:42:20|86365.5|86261.5|86361.3|86257.3|86366.5|86262.5|86359.9|86255.9|19
1632436950000|2021-09-23 22:42:30|86362.4|86258.4|86366.4|86262.4|86389.6|86285.6|86360.1|86256.1|19
1632436960000|2021-09-23 22:42:40|86365.2|86261.2|86380.9|86276.9|86391.5|86287.5|86362.4|86258.4|20
1632436970000|2021-09-23 22:42:50|86379.3|86275.3|86382.5|86278.5|86390.3|86286.3|86370.1|86266.1|10
1632436980000|2021-09-23 22:43:00|86379.1|86275.1|86378.7|86274.7|86384.3|86280.3|86377.6|86273.6|12
1632436990000|2021-09-23 22:43:10|86377.2|86273.2|86373.4|86269.4|86379.1|86275.1|86373.3|86269.3|8
1632437000000|2021-09-23 22:43:20|86375.5|86271.5|86376.3|86272.3|86389.2|86285.2|86375.2|86271.2|12
1632437010000|2021-09-23 22:43:30|86359.5|86255.5|86361|86257|86361|86257|86359.4|86255.4|7
1632437020000|2021-09-23 22:43:40|86359.8|86255.8|86359.3|86255.3|86359.9|86255.9|86358.7|86254.7|11
1632437030000|2021-09-23 22:43:50|86359.2|86255.2|86375.2|86271.2|86389|86285|86357.9|86253.9|23
1632437040000|2021-09-23 22:44:00|86379.4|86275.4|86382|86278|86382|86278|86371.1|86267.1|13
1632437050000|2021-09-23 22:44:10|86384.1|86280.1|86383.2|86279.2|86384.1|86280.1|86376.1|86272.1|16
1632437060000|2021-09-23 22:44:20|86381.5|86277.5|86366.6|86262.6|86385.4|86281.4|86366.5|86262.5|13
1632437070000|2021-09-23 22:44:30|86365.6|86261.6|86381|86277|86390.3|86286.3|86364.4|86260.4|27
1632437080000|2021-09-23 22:44:40|86374.9|86270.9|86380|86276|86383.3|86279.3|86371.9|86267.9|12
1632437090000|2021-09-23 22:44:50|86376.3|86272.3|86376.2|86272.2|86405.2|86301.2|86376.2|86272.2|14
1632437100000|2021-09-23 22:45:00|86386.4|86282.4|86378.5|86274.5|86386.4|86282.4|86373.6|86269.6|20
1632437110000|2021-09-23 22:45:10|86375.8|86271.8|86397.2|86293.2|86397.2|86293.2|86372.4|86268.4|11
1632437120000|2021-09-23 22:45:20|86387|86283|86390.7|86286.7|86393.4|86289.4|86375.7|86271.7|10
1632437130000|2021-09-23 22:45:30|86384.7|86280.7|86387.5|86283.5|86395.6|86291.6|86378.4|86274.4|10
1632437140000|2021-09-23 22:45:40|86377.4|86273.4|86378.5|86274.5|86386.5|86282.5|86374|86270|15
1632437150000|2021-09-23 22:45:50|86372.4|86268.4|86365.8|86261.8|86373.3|86269.3|86365.8|86261.8|11
1632437160000|2021-09-23 22:46:00|86365.4|86261.4|86379.7|86275.7|86393.9|86289.9|86363.6|86259.6|10
1632437170000|2021-09-23 22:46:10|86385.6|86281.6|86378|86274|86385.6|86281.6|86377.5|86273.5|4
1632437180000|2021-09-23 22:46:20|86379|86275|86373.3|86269.3|86379|86275|86372.5|86268.5|9
1632437190000|2021-09-23 22:46:30|86374.2|86270.2|86357.8|86253.8|86374.2|86270.2|86357.8|86253.8|12
1632437200000|2021-09-23 22:46:40|86358|86254|86395|86291|86395|86291|86358|86254|13
1632437210000|2021-09-23 22:46:50|86400.5|86296.5|86384.5|86280.5|86400.5|86296.5|86378.4|86274.4|16
1632437220000|2021-09-23 22:47:00|86382.4|86278.4|86375.5|86271.5|86388.2|86284.2|86375.5|86271.5|12
1632437230000|2021-09-23 22:47:10|86375.3|86271.3|86379.4|86275.4|86392.9|86288.9|86375.2|86271.2|16
1632437240000|2021-09-23 22:47:20|86390.2|86286.2|86385.9|86281.9|86392.1|86288.1|86375|86271|19
1632437250000|2021-09-23 22:47:30|86387.5|86283.5|86389.4|86285.4|86391.1|86287.1|86375.8|86271.8|35
1632437260000|2021-09-23 22:47:40|86390.1|86286.1|86391.7|86287.7|86392.4|86288.4|86381.3|86277.3|26
1632437270000|2021-09-23 22:47:50|86386.9|86282.9|86386.7|86282.7|86397.3|86293.3|86384.3|86280.3|19
1632437280000|2021-09-23 22:48:00|86383.5|86279.5|86369.5|86265.5|86390.3|86286.3|86368.4|86264.4|47
1632437290000|2021-09-23 22:48:10|86369.2|86265.2|86383|86279|86398.8|86294.8|86363.2|86259.2|22
1632437300000|2021-09-23 22:48:20|86384.5|86280.5|86383.7|86279.7|86392.3|86288.3|86368.4|86264.4|16
1632437310000|2021-09-23 22:48:30|86381.8|86277.8|86383.2|86279.2|86391.9|86287.9|86374.2|86270.2|19
1632437320000|2021-09-23 22:48:40|86385.4|86281.4|86378.4|86274.4|86397.4|86293.4|86378.1|86274.1|48
1632437330000|2021-09-23 22:48:50|86379.6|86275.6|86365.2|86261.2|86381.5|86277.5|86365|86261|25
1632437340000|2021-09-23 22:49:00|86365.5|86261.5|86387.2|86283.2|86395.8|86291.8|86365.3|86261.3|16
1632437350000|2021-09-23 22:49:10|86384.4|86280.4|86391.2|86287.2|86409.4|86305.4|86372.6|86268.6|12
1632437360000|2021-09-23 22:49:20|86379.7|86275.7|86391.9|86287.9|86392.7|86288.7|86376.5|86272.5|25
1632437370000|2021-09-23 22:49:30|86392.2|86288.2|86390.6|86286.6|86397.7|86293.7|86380.7|86276.7|14
1632437380000|2021-09-23 22:49:40|86388.7|86284.7|86391.7|86287.7|86403|86299|86385.8|86281.8|10
1632437390000|2021-09-23 22:49:50|86392.4|86288.4|86383.4|86279.4|86406.8|86302.8|86383.4|86279.4|17
1632437400000|2021-09-23 22:50:00|86383.5|86279.5|86383.8|86279.8|86384.6|86280.6|86380.3|86276.3|8
1632437410000|2021-09-23 22:50:10|86381.6|86277.6|86399.6|86295.6|86401.5|86297.5|86381.6|86277.6|15
1632437420000|2021-09-23 22:50:20|86400.3|86296.3|86385.8|86281.8|86400.3|86296.3|86384.1|86280.1|20
1632437430000|2021-09-23 22:50:30|86385.9|86281.9|86394.8|86290.8|86397|86293|86381|86277|17
1632437440000|2021-09-23 22:50:40|86395.2|86291.2|86405.6|86301.6|86405.6|86301.6|86389.5|86285.5|14
1632437450000|2021-09-23 22:50:50|86393.5|86289.5|86390.1|86286.1|86403.4|86299.4|86389.5|86285.5|10
1632437460000|2021-09-23 22:51:00|86390|86286|86397.7|86293.7|86403.4|86299.4|86386.1|86282.1|14
1632437470000|2021-09-23 22:51:10|86395.9|86291.9|86395.2|86291.2|86402.4|86298.4|86385.7|86281.7|14
1632437480000|2021-09-23 22:51:20|86389.5|86285.5|86398.7|86294.7|86402.1|86298.1|86383|86279|10
1632437490000|2021-09-23 22:51:30|86393|86289|86389|86285|86398.1|86294.1|86386.4|86282.4|20
1632437500000|2021-09-23 22:51:40|86389.2|86285.2|86388.5|86284.5|86398.6|86294.6|86371.2|86267.2|14
1632437510000|2021-09-23 22:51:50|86389.3|86285.3|86393.6|86289.6|86399.5|86295.5|86388.1|86284.1|28
1632437520000|2021-09-23 22:52:00|86390.4|86286.4|86386.2|86282.2|86390.4|86286.4|86380.6|86276.6|8
1632437530000|2021-09-23 22:52:10|86385.6|86281.6|86385.7|86281.7|86392.7|86288.7|86381.6|86277.6|15
1632437540000|2021-09-23 22:52:20|86386.6|86282.6|86387.7|86283.7|86399.7|86295.7|86383.7|86279.7|13
1632437550000|2021-09-23 22:52:30|86386.8|86282.8|86394.5|86290.5|86399|86295|86386.1|86282.1|16
1632437560000|2021-09-23 22:52:40|86392.5|86288.5|86381.8|86277.8|86392.5|86288.5|86381.1|86277.1|7
1632437570000|2021-09-23 22:52:50|86404.4|86300.4|86395.9|86291.9|86404.4|86300.4|86392.2|86288.2|10
1632437580000|2021-09-23 22:53:00|86390.1|86286.1|86386.4|86282.4|86404.6|86300.6|86386.4|86282.4|15
1632437590000|2021-09-23 22:53:10|86388.1|86284.1|86384.4|86280.4|86388.8|86284.8|86381.5|86277.5|13
1632437600000|2021-09-23 22:53:20|86384.3|86280.3|86394.6|86290.6|86400.5|86296.5|86384.2|86280.2|10
1632437610000|2021-09-23 22:53:30|86392.6|86288.6|86391.3|86287.3|86404.1|86300.1|86383.4|86279.4|18
1632437620000|2021-09-23 22:53:40|86402.7|86298.7|86407.4|86303.4|86407.4|86303.4|86384.7|86280.7|18
1632437630000|2021-09-23 22:53:50|86390.9|86286.9|86388.3|86284.3|86391.4|86287.4|86382.8|86278.8|10
1632437640000|2021-09-23 22:54:00|86386.9|86282.9|86403.1|86299.1|86403.1|86299.1|86385.5|86281.5|18
1632437650000|2021-09-23 22:54:10|86394|86290|86395.2|86291.2|86399.9|86295.9|86388.9|86284.9|21
1632437660000|2021-09-23 22:54:20|86392.7|86288.7|86394|86290|86399.2|86295.2|86392.7|86288.7|14
1632437670000|2021-09-23 22:54:30|86395.2|86291.2|86396.1|86292.1|86400.7|86296.7|86381.5|86277.5|12
1632437680000|2021-09-23 22:54:40|86411|86307|86395.8|86291.8|86414.9|86310.9|86391|86287|16
1632437690000|2021-09-23 22:54:50|86392.3|86288.3|86402|86298|86407.7|86303.7|86384.4|86280.4|14
1632437700000|2021-09-23 22:55:00|86402.1|86298.1|86396.5|86292.5|86403.4|86299.4|86389.1|86285.1|23
1632437710000|2021-09-23 22:55:10|86392.2|86288.2|86398|86294|86400.3|86296.3|86387.4|86283.4|17
1632437720000|2021-09-23 22:55:20|86396.3|86292.3|86388.3|86284.3|86397.8|86293.8|86381.6|86277.6|19
1632437730000|2021-09-23 22:55:30|86387.2|86283.2|86383.6|86279.6|86404.6|86300.6|86380.2|86276.2|14
1632437740000|2021-09-23 22:55:40|86384.9|86280.9|86413.6|86309.6|86413.6|86309.6|86381|86277|19
1632437750000|2021-09-23 22:55:50|86394.6|86290.6|86397.1|86293.1|86398.7|86294.7|86384.5|86280.5|15
1632437760000|2021-09-23 22:56:00|86392.2|86288.2|86385|86281|86399.6|86295.6|86384.3|86280.3|19
1632437770000|2021-09-23 22:56:10|86386.9|86282.9|86396.2|86292.2|86398.3|86294.3|86384.2|86280.2|19
1632437780000|2021-09-23 22:56:20|86407.7|86303.7|86389.6|86285.6|86407.7|86303.7|86389.6|86285.6|17
1632437790000|2021-09-23 22:56:30|86389.4|86285.4|86388|86284|86399.9|86295.9|86387.1|86283.1|25
1632437800000|2021-09-23 22:56:40|86396|86292|86397.2|86293.2|86399.8|86295.8|86381.8|86277.8|23
1632437810000|2021-09-23 22:56:50|86388.8|86284.8|86397.3|86293.3|86401.2|86297.2|86380.7|86276.7|17
1632437820000|2021-09-23 22:57:00|86393.4|86289.4|86384.4|86280.4|86393.4|86289.4|86384.4|86280.4|19
1632437830000|2021-09-23 22:57:10|86384.3|86280.3|86395.3|86291.3|86402|86298|86376.5|86272.5|23
1632437840000|2021-09-23 22:57:20|86389.4|86285.4|86395.2|86291.2|86401.1|86297.1|86384.6|86280.6|26
1632437850000|2021-09-23 22:57:30|86394.8|86290.8|86382.1|86278.1|86398.2|86294.2|86381.6|86277.6|10
1632437860000|2021-09-23 22:57:40|86397.4|86293.4|86385.6|86281.6|86397.4|86293.4|86385.6|86281.6|16
1632437870000|2021-09-23 22:57:50|86397.2|86293.2|86386.6|86282.6|86397.2|86293.2|86385.8|86281.8|13
1632437880000|2021-09-23 22:58:00|86384.3|86280.3|86387.4|86283.4|86399.6|86295.6|86381.7|86277.7|19
1632437890000|2021-09-23 22:58:10|86387.6|86283.6|86398.9|86294.9|86402.8|86298.8|86387.6|86283.6|14
1632437900000|2021-09-23 22:58:20|86388.8|86284.8|86380.1|86276.1|86397.1|86293.1|86380.1|86276.1|9
1632437910000|2021-09-23 22:58:30|86382|86278|86377.4|86273.4|86382|86278|86376.2|86272.2|13
1632437920000|2021-09-23 22:58:40|86377.9|86273.9|86376.7|86272.7|86378.6|86274.6|86367.4|86263.4|13
1632437930000|2021-09-23 22:58:50|86374.2|86270.2|86372.4|86268.4|86374.2|86270.2|86369.4|86265.4|10
1632437940000|2021-09-23 22:59:00|86371.3|86267.3|86394.4|86290.4|86399|86295|86367.4|86263.4|28
1632437950000|2021-09-23 22:59:10|86393.3|86289.3|86397.4|86293.4|86399.9|86295.9|86385.2|86281.2|11
1632437960000|2021-09-23 22:59:20|86365.7|86261.7|86394.9|86290.9|86394.9|86290.9|86365.7|86261.7|8
1632437970000|2021-09-23 22:59:30|86385|86281|86393.9|86289.9|86404.5|86300.5|86385|86281|8
1632437980000|2021-09-23 22:59:40|86397.1|86293.1|86386.3|86282.3|86397.1|86293.1|86385.1|86281.1|13
1632437990000|2021-09-23 22:59:50|86385.9|86281.9|86397.8|86293.8|86403.8|86299.8|86383.9|86279.9|26
1632438000000|2021-09-23 23:00:00|86390.9|86286.9|86378.4|86274.4|86400.3|86296.3|86374.1|86270.1|40
1632438010000|2021-09-23 23:00:10|86379.5|86275.5|86388.3|86284.3|86403.8|86299.8|86376.7|86272.7|42
1632438020000|2021-09-23 23:00:20|86388.6|86284.6|86385.7|86281.7|86391|86287|86383.8|86281.5|26
1632438030000|2021-09-23 23:00:30|86385.3|86281.3|86388.9|86284.9|86390|86286|86385|86281|23
1632438040000|2021-09-23 23:00:40|86387.3|86283.3|86384.7|86280.7|86388|86284|86383.1|86279.1|19
1632438050000|2021-09-23 23:00:50|86384.8|86280.8|86389.1|86285.1|86391.5|86289.2|86381.1|86280.8|17
1632438060000|2021-09-23 23:01:00|86388|86284|86385.2|86281.2|86391.5|86287.5|86384.4|86280.4|16
1632438070000|2021-09-23 23:01:10|86384.7|86280.7|86384.1|86280.1|86385.1|86284.6|86379.5|86278.9|15
1632438080000|2021-09-23 23:01:20|86388|86284|86382.8|86280.2|86388|86284|86380.2|86279.3|7
1632438090000|2021-09-23 23:01:30|86382.9|86280.3|86384.6|86280.6|86385.3|86283.7|86381.4|86278.2|22
1632438100000|2021-09-23 23:01:40|86385.1|86281.1|86380.1|86279.4|86385.3|86281.3|86380.1|86277.2|12
1632438110000|2021-09-23 23:01:50|86381.4|86278.1|86379.9|86275.9|86382.9|86278.9|86379.9|86275.9|16
1632438120000|2021-09-23 23:02:00|86379.7|86275.7|86385.8|86281.8|86387.5|86283.5|86378.8|86274.8|21
1632438130000|2021-09-23 23:02:10|86385.3|86281.3|86385.4|86281.4|86386.9|86282.9|86383.9|86280.1|11
1632438140000|2021-09-23 23:02:20|86384.7|86280.7|86384.2|86284.1|86387.1|86285.5|86380|86280|10
1632438150000|2021-09-23 23:02:30|86383.4|86283.9|86380.2|86283.9|86386.1|86286.4|86374.9|86279.4|21
1632438160000|2021-09-23 23:02:40|86383.4|86279.4|86383.5|86286.6|86385.6|86287.3|86381.9|86279.1|18
1632438170000|2021-09-23 23:02:50|86392.3|86289.2|86382.8|86278.8|86392.3|86289.2|86380.4|86278.3|16
1632438180000|2021-09-23 23:03:00|86381.7|86280.6|86386.7|86284.1|86387|86286.4|86381.5|86279.2|32
1632438190000|2021-09-23 23:03:10|86386.6|86284|86385.4|86285.2|86386.6|86287.1|86384.3|86283.1|23
1632438200000|2021-09-23 23:03:20|86385.1|86284.9|86382.3|86288.6|86388.6|86289.1|86382.3|86281.7|30
1632438210000|2021-09-23 23:03:30|86387|86291.8|86387.5|86283.5|86387.5|86291.9|86383.6|86279.7|12
1632438220000|2021-09-23 23:03:40|86386|86282|86385.3|86281.3|86390.1|86286.1|86384.5|86280.5|15
1632438230000|2021-09-23 23:03:50|86382.2|86285.4|86385|86281.8|86385.3|86286.1|86377.5|86279|23
1632438240000|2021-09-23 23:04:00|86384.6|86283.7|86389|86285|86389.5|86287.6|86378.9|86282.4|28
1632438250000|2021-09-23 23:04:10|86389.1|86285.1|86386.6|86282.6|86389.1|86285.1|86386.3|86282.3|13
1632438260000|2021-09-23 23:04:20|86386.8|86282.8|86387.1|86283.1|86387.6|86286.6|86383.9|86282.4|18
1632438270000|2021-09-23 23:04:30|86386.7|86282.7|86389.9|86286.2|86389.9|86286.2|86384.8|86282.5|18
1632438280000|2021-09-23 23:04:40|86393.1|86289.1|86385.7|86282.9|86393.1|86289.1|86374.9|86282.3|29
1632438290000|2021-09-23 23:04:50|86385.5|86281.5|86386.7|86285.6|86388.8|86285.6|86385.3|86281.3|14
1632438300000|2021-09-23 23:05:00|86386.9|86285.8|86388|86287.8|86392.4|86288.4|86386.5|86283|15
1632438310000|2021-09-23 23:05:10|86387.8|86288.8|86391.4|86287.4|86391.4|86289|86382.2|86286|11
1632438320000|2021-09-23 23:05:20|86388.5|86284.5|86382|86289.6|86388.7|86291.4|86382|86283.3|10
1632438330000|2021-09-23 23:05:30|86382.3|86288.6|86380.9|86283.8|86387|86290.1|86380.9|86279.9|12
1632438340000|2021-09-23 23:05:40|86379.5|86284.5|86384.6|86285.8|86385.8|86288.7|86379.5|86284.5|20
1632438350000|2021-09-23 23:05:50|86380.6|86290.8|86385.8|86288.6|86386.1|86291.6|86380.6|86286.2|24
1632438360000|2021-09-23 23:06:00|86385.9|86290.6|86381.7|86287.6|86386.1|86290.6|86381.7|86286|27
1632438370000|2021-09-23 23:06:10|86381.4|86287|86387.3|86283.3|86391.9|86290.7|86381.4|86283.3|12
1632438380000|2021-09-23 23:06:20|86383.4|86289.3|86383.6|86287.5|86386.8|86289.4|86383.4|86284.2|14
1632438390000|2021-09-23 23:06:30|86383.1|86288.7|86384.5|86286.2|86386.9|86293.2|86383.1|86285|11
1632438400000|2021-09-23 23:06:40|86383.5|86287.5|86387.2|86290.4|86390.6|86290.4|86379|86284.6|17
1632438410000|2021-09-23 23:06:50|86389.8|86288.8|86386.8|86285.7|86389.8|86288.8|86385.6|86284.2|13
1632438420000|2021-09-23 23:07:00|86384.8|86287.7|86387.5|86283.5|86388.3|86291|86382.3|86283.5|11
1632438430000|2021-09-23 23:07:10|86386.3|86286.1|86387.6|86284.3|86388.8|86288.9|86382.3|86283.6|13
1632438440000|2021-09-23 23:07:20|86387.2|86285.9|86383.8|86279.8|86387.9|86285.9|86382.6|86279.8|10
1632438450000|2021-09-23 23:07:30|86383.3|86279.3|86386.1|86282.1|86386.9|86283.1|86383.2|86279.2|20
1632438460000|2021-09-23 23:07:40|86385.9|86281.9|86385.9|86292|86391|86292.5|86385.1|86281.9|29
1632438470000|2021-09-23 23:07:50|86384.9|86291.7|86390.2|86288.1|86390.2|86292.6|86383.7|86288.1|22
1632438480000|2021-09-23 23:08:00|86387|86290.5|86382|86294.3|86390.9|86295.2|86382|86288.8|16
1632438490000|2021-09-23 23:08:10|86381.8|86294.9|86383.6|86289.8|86385|86295|86379.6|86289.4|15
1632438500000|2021-09-23 23:08:20|86382.2|86291.2|86382.1|86291|86384.2|86295.5|86380.9|86289.3|16
1632438510000|2021-09-23 23:08:30|86382|86291.5|86381|86291.2|86384.3|86292.2|86380.4|86288.6|12
1632438520000|2021-09-23 23:08:40|86380.8|86291|86382|86293.3|86384.3|86294.3|86379.6|86288.9|12
1632438530000|2021-09-23 23:08:50|86384.3|86289.8|86381.4|86293|86384.3|86293|86381.3|86289.6|5
1632438540000|2021-09-23 23:09:00|86381.3|86292.9|86383|86293.6|86388.5|86298.7|86380.2|86287.4|11
1632438550000|2021-09-23 23:09:10|86384|86292.4|86382.6|86288.2|86386.5|86292.4|86382.6|86283.2|11
1632438560000|2021-09-23 23:09:20|86382.8|86287.9|86381.4|86291.9|86389.7|86294|86381.4|86286.2|24
1632438570000|2021-09-23 23:09:30|86381.3|86292.5|86381.3|86287.6|86386.2|86292.5|86381.3|86285.3|17
1632438580000|2021-09-23 23:09:40|86380.8|86288.2|86380.2|86285.3|86383.8|86288.2|86380.2|86281.6|7
1632438590000|2021-09-23 23:09:50|86383.5|86281.1|86379.4|86291.4|86384.6|86292.8|86379.4|86281.1|13
1632438600000|2021-09-23 23:10:00|86378.8|86292.2|86379.1|86286|86386.7|86292.2|86375.5|86284.6|16
1632438610000|2021-09-23 23:10:10|86382.6|86285.7|86376.5|86283|86382.6|86287|86376.5|86278.4|10
1632438620000|2021-09-23 23:10:20|86375.8|86284.2|86377.8|86288.9|86381.5|86291.6|86375.6|86284|12
1632438630000|2021-09-23 23:10:30|86378.4|86287|86383|86282|86385.6|86287|86378.4|86280.5|13
1632438640000|2021-09-23 23:10:40|86383.4|86283.2|86380.3|86284.5|86383.4|86287.3|86379.4|86283.2|15
1632438650000|2021-09-23 23:10:50|86380|86284.4|86382.2|86289.3|86382.4|86289.9|86378.2|86284.4|16
1632438660000|2021-09-23 23:11:00|86378.4|86289.8|86377.8|86281.4|86382.4|86290|86377.2|86281.4|30
1632438670000|2021-09-23 23:11:10|86377.3|86281.9|86378.8|86286.5|86382.9|86293|86375.2|86281.9|20
1632438680000|2021-09-23 23:11:20|86379.7|86287.8|86380.7|86284|86380.7|86289.4|86375.9|86284|11
1632438690000|2021-09-23 23:11:30|86381.4|86285.2|86376.8|86285.1|86382.2|86287.5|86376.8|86282.9|12
1632438700000|2021-09-23 23:11:40|86375.4|86287.1|86373.8|86283.5|86378.1|86287.1|86372|86283.5|7
1632438710000|2021-09-23 23:11:50|86383.2|86285.1|86376.5|86290.4|86383.6|86290.4|86376.5|86279.2|9
1632438720000|2021-09-23 23:12:00|86376.4|86290.3|86376.9|86283.1|86379.7|86290.3|86375.9|86281.4|10
1632438730000|2021-09-23 23:12:10|86375.2|86285.3|86376.5|86286.6|86377.9|86289.7|86374.1|86283.3|13
1632438740000|2021-09-23 23:12:20|86375.2|86287.3|86382.2|86286.9|86382.2|86287.9|86373.9|86284.1|8
1632438750000|2021-09-23 23:12:30|86377.8|86288.7|86377.3|86285.9|86383.7|86289.1|86377.3|86284.3|14
1632438760000|2021-09-23 23:12:40|86378.2|86284.4|86368.2|86286.2|86378.9|86291.7|86367.1|86282.6|23
1632438770000|2021-09-23 23:12:50|86367.8|86285.8|86371.7|86281.2|86376.5|86289.3|86367.8|86281.2|20
1632438780000|2021-09-23 23:13:00|86368.9|86286.7|86373.5|86282.3|86375.9|86286.7|86368.9|86277.1|27
1632438790000|2021-09-23 23:13:10|86374.4|86281.5|86373.2|86279.5|86379.1|86284.3|86371.3|86279.4|20
1632438800000|2021-09-23 23:13:20|86374.5|86281.2|86372.1|86285.4|86377.3|86285.6|86372.1|86277.8|10
1632438810000|2021-09-23 23:13:30|86377.6|86286.1|86371.3|86284|86379.4|86286.6|86371.3|86279.6|6
1632438820000|2021-09-23 23:13:40|86370.9|86285.3|86370.6|86286.7|86376|86286.8|86370.5|86279.4|14
1632438830000|2021-09-23 23:13:50|86370.7|86285.9|86370.6|86279.6|86371.6|86286|86369.7|86278.7|12
1632438840000|2021-09-23 23:14:00|86369.7|86281.4|86369|86278.6|86370.5|86281.4|86367.1|86278.1|14
1632438850000|2021-09-23 23:14:10|86371.5|86274.8|86370.4|86285.7|86372.3|86286.4|86369.6|86274.8|11
1632438860000|2021-09-23 23:14:20|86369.1|86286.1|86373.7|86282.9|86381.1|86286.1|86368.7|86275.8|25
1632438870000|2021-09-23 23:14:30|86374.5|86281.1|86372.5|86281.3|86374.5|86285|86370.4|86281|13
1632438880000|2021-09-23 23:14:40|86374.3|86279.4|86371.5|86282.1|86375.8|86286|86370.6|86277.6|12
1632438890000|2021-09-23 23:14:50|86375.1|86282.3|86372.3|86281.7|86376.9|86283.9|86370.5|86280.2|7
1632438900000|2021-09-23 23:15:00|86370.5|86283.6|86378.3|86281.5|86380.7|86284.1|86370.5|86278.2|19
1632438910000|2021-09-23 23:15:10|86375.9|86283.4|86375.1|86284.2|86379|86286.7|86373.7|86281.9|17
1632438920000|2021-09-23 23:15:20|86370.1|86286.4|86374.7|86284|86382.2|86286.4|86369.9|86276.5|12
1632438930000|2021-09-23 23:15:30|86376.5|86279.9|86377.6|86283.8|86377.6|86288.9|86369.4|86279.9|11
1632438940000|2021-09-23 23:15:40|86378.1|86283.2|86374.4|86283|86378.4|86285.8|86372.5|86278.7|19
1632438950000|2021-09-23 23:15:50|86377.5|86280.6|86369|86280.3|86377.5|86283.6|86369|86278.3|7
1632438960000|2021-09-23 23:16:00|86369.3|86279.6|86378.2|86285|86378.2|86289.2|86367.9|86279.6|18
1632438970000|2021-09-23 23:16:10|86377.5|86283.4|86377.9|86286.4|86380.2|86287.3|86372.7|86282.4|13
1632438980000|2021-09-23 23:16:20|86378.4|86285.3|86372.3|86286.1|86380|86290.8|86371.9|86281.6|31
1632438990000|2021-09-23 23:16:30|86371.4|86286.2|86374.2|86278.7|86381|86287.3|86370.1|86278.7|21
1632439000000|2021-09-23 23:16:40|86373.4|86280.9|86374.7|86282.4|86376.5|86282.4|86371.3|86279|15
1632439010000|2021-09-23 23:16:50|86374.3|86282.3|86374.7|86286.5|86375.6|86286.7|86371.7|86280.7|26
1632439020000|2021-09-23 23:17:00|86373.1|86286.6|86368.5|86289|86375.2|86289|86368.5|86282.3|16
1632439030000|2021-09-23 23:17:10|86368.6|86289.1|86368.9|86284.4|86379|86289.1|86368.1|86274|20
1632439040000|2021-09-23 23:17:20|86369.1|86284.6|86370.5|86284.3|86377.2|86287.1|86368.3|86281.3|24
1632439050000|2021-09-23 23:17:30|86371|86285.3|86369.4|86285.9|86374.3|86285.9|86368.2|86276.1|18
1632439060000|2021-09-23 23:17:40|86369|86284.7|86375|86283.3|86380.3|86285.5|86369|86279.7|8
1632439070000|2021-09-23 23:17:50|86374.6|86285.7|86376.4|86283.3|86380.9|86286.9|86367.8|86278|25
1632439080000|2021-09-23 23:18:00|86374.1|86284|86368.6|86286.9|86378.8|86287|86368.6|86281.6|15
1632439090000|2021-09-23 23:18:10|86370.9|86286|86373.8|86286.4|86377.3|86287.9|86369.9|86279.9|16
1632439100000|2021-09-23 23:18:20|86373.9|86286.5|86367.9|86283.2|86379.9|86288.3|86367.9|86276.7|33
1632439110000|2021-09-23 23:18:30|86371.7|86281.1|86372.2|86282.7|86374|86288|86367.1|86281|23
1632439120000|2021-09-23 23:18:40|86371.2|86283|86370.9|86283.3|86375.7|86284.4|86370.9|86278.9|20
1632439130000|2021-09-23 23:18:50|86373.7|86279.1|86371.7|86281.1|86373.7|86282.6|86370.7|86279.1|7
1632439140000|2021-09-23 23:19:00|86366.7|86285.3|86366.9|86285.1|86369.2|86286.2|86365.9|86282.1|11
1632439150000|2021-09-23 23:19:10|86365.9|86284.6|86369.4|86278.7|86370|86286.8|86364.9|86278.7|10
1632439160000|2021-09-23 23:19:20|86364.7|86283.6|86369.6|86275.2|86369.6|86283.6|86363.7|86272.9|13
1632439170000|2021-09-23 23:19:30|86366.2|86286.6|86366.9|86282.5|86372|86286.8|86363.8|86279.6|7
1632439180000|2021-09-23 23:19:40|86364.2|86283.4|86370.4|86278.3|86371.4|86284.3|86364.2|86276.5|11
1632439190000|2021-09-23 23:19:50|86369.8|86276.2|86362.7|86280.3|86369.8|86282.8|86358.9|86276.2|26
1632439200000|2021-09-23 23:20:00|86362.6|86280.5|86363.5|86280.6|86365.1|86282|86360.5|86278.4|11
1632439210000|2021-09-23 23:20:10|86362.3|86281|86360.3|86277.5|86368.8|86285.7|86359.2|86277.5|24
1632439220000|2021-09-23 23:20:20|86363.5|86274.3|86360.5|86282.2|86367.4|86282.9|86357.7|86274.3|32
1632439230000|2021-09-23 23:20:30|86358.1|86282.1|86360.2|86276.9|86363.8|86282.1|86358|86273.4|27
1632439240000|2021-09-23 23:20:40|86360|86278.1|86357.7|86279.4|86361.4|86282.8|86356.9|86273.5|22
1632439250000|2021-09-23 23:20:50|86357.8|86279|86355.8|86281.2|86357.8|86281.8|86353.9|86279|14
1632439260000|2021-09-23 23:21:00|86354.9|86280.5|86355.9|86277.3|86356|86291.7|86341.6|86277.3|14
1632439270000|2021-09-23 23:21:10|86360.2|86278.7|86352.8|86277.3|86360.2|86292.2|86341.8|86270.5|16
1632439280000|2021-09-23 23:21:20|86340.9|86290.9|86356.4|86276.6|86357.6|86290.9|86340.6|86276.6|15
1632439290000|2021-09-23 23:21:30|86356.6|86275|86354.9|86279.3|86359|86279.6|86352.9|86275|13
1632439300000|2021-09-23 23:21:40|86354.8|86279.2|86353.3|86281.3|86356.3|86281.3|86353.3|86276.6|9
1632439310000|2021-09-23 23:21:50|86353.5|86281.4|86354.7|86280|86355.4|86293.7|86341.4|86279.7|15
1632439320000|2021-09-23 23:22:00|86354.8|86278.5|86356.4|86283.7|86361.3|86292.6|86342.1|86278.5|12
1632439330000|2021-09-23 23:22:10|86344.2|86294.2|86343.7|86293.7|86355.3|86294.2|86340.9|86278.4|12
1632439340000|2021-09-23 23:22:20|86356|86276|86355.4|86280.4|86358.7|86282|86351.4|86276|16
1632439350000|2021-09-23 23:22:30|86356.4|86281.5|86360.7|86282.9|86360.7|86295.7|86345.7|86281.5|17
1632439360000|2021-09-23 23:22:40|86346|86296|86346.8|86296.8|86359.4|86297.4|86343.9|86283.2|23
1632439370000|2021-09-23 23:22:50|86346.2|86296.2|86345.2|86295.2|86360.1|86298.2|86344.9|86281.6|14
1632439380000|2021-09-23 23:23:00|86345.5|86295.5|86345.9|86295.9|86358.5|86296.7|86344.2|86283.6|25
1632439390000|2021-09-23 23:23:10|86356.2|86282|86356.1|86285.5|86357.9|86298.3|86345.4|86282|10
1632439400000|2021-09-23 23:23:20|86356.9|86286.2|86345.5|86295.5|86358.8|86297.3|86345.3|86284.7|11
1632439410000|2021-09-23 23:23:30|86345.9|86295.9|86359.3|86284.2|86359.3|86296.5|86345.3|86282|12
1632439420000|2021-09-23 23:23:40|86360.8|86284.1|86345|86295|86360.8|86297.3|86343.7|86279.1|17
1632439430000|2021-09-23 23:23:50|86343.6|86293.6|86360|86278.3|86360|86295.4|86340.9|86273.5|9
1632439440000|2021-09-23 23:24:00|86344.3|86294.3|86343.8|86293.8|86359.6|86294.3|86342.4|86272.2|9
1632439450000|2021-09-23 23:24:10|86360.1|86273.3|86360.8|86276.4|86360.8|86277.9|86354.6|86273.3|8
1632439460000|2021-09-23 23:24:20|86360.2|86277.2|86354.4|86281.1|86360.2|86283.3|86352.8|86277.2|14
1632439470000|2021-09-23 23:24:30|86354.2|86282.8|86355.7|86280.4|86355.7|86292.3|86341.4|86279.6|7
1632439480000|2021-09-23 23:24:40|86341.5|86291.5|86354.4|86275.8|86356.1|86291.5|86340.1|86275.8|9
1632439490000|2021-09-23 23:24:50|86355.5|86273.1|86342.4|86292.4|86358.3|86292.9|86342.4|86273.1|11
1632439500000|2021-09-23 23:25:00|86341.7|86291.7|86356.6|86280.7|86356.6|86292.9|86341.7|86278.5|11
1632439510000|2021-09-23 23:25:10|86342.1|86292.1|86343.1|86293.1|86355|86294.4|86341.1|86280.7|8
1632439520000|2021-09-23 23:25:20|86343|86293|86357.2|86283.2|86357.8|86296|86341.4|86278.4|22
1632439530000|2021-09-23 23:25:30|86355.7|86282.2|86354.9|86284.2|86358.2|86296.7|86343.7|86277.7|13
1632439540000|2021-09-23 23:25:40|86354.3|86283.5|86342.9|86292.9|86354.3|86293.1|86342|86281.4|13
1632439550000|2021-09-23 23:25:50|86343|86293|86354.7|86281.4|86356.2|86295|86342.9|86281.4|10
1632439560000|2021-09-23 23:26:00|86343.2|86293.2|86342.3|86292.3|86356.3|86294.2|86342.3|86281.6|14
1632439570000|2021-09-23 23:26:10|86342.4|86292.4|86343.9|86293.9|86344.6|86294.6|86342.4|86292.4|8
1632439580000|2021-09-23 23:26:20|86352.8|86281.6|86342.4|86292.4|86352.8|86292.9|86342.2|86281.6|8
1632439590000|2021-09-23 23:26:30|86342.9|86292.9|86344.5|86294.5|86358.6|86295.2|86342.9|86279.9|10
1632439600000|2021-09-23 23:26:40|86344.8|86294.8|86346.8|86296.8|86357.3|86296.8|86342.5|86282.2|8
1632439610000|2021-09-23 23:26:50|86355|86282.2|86354.3|86283.9|86355|86296.2|86343.9|86282.2|10
1632439620000|2021-09-23 23:27:00|86344.5|86294.5|86343.1|86293.1|86357|86296.1|86342.9|86280.1|10
1632439630000|2021-09-23 23:27:10|86343.9|86293.9|86341.3|86291.3|86353.1|86294.8|86341.3|86279.9|9
1632439640000|2021-09-23 23:27:20|86356.7|86282.8|86338.4|86288.4|86356.7|86292.2|86336.8|86272.8|18
1632439650000|2021-09-23 23:27:30|86338.5|86288.5|86337.8|86287.8|86351.1|86288.5|86334.3|86271.8|19
1632439660000|2021-09-23 23:27:40|86348|86277.9|86347.8|86276.7|86348|86287.2|86335|86274.3|6
1632439670000|2021-09-23 23:27:50|86336.2|86286.2|86338.1|86288.1|86346|86288.1|86334.4|86274.5|9
1632439680000|2021-09-23 23:28:00|86336.9|86286.9|86337.9|86287.9|86348.6|86288.8|86336.2|86278.5|15
1632439690000|2021-09-23 23:28:10|86336.2|86286.2|86335.4|86285.4|86351.5|86286.3|86335|86271.4|8
1632439700000|2021-09-23 23:28:20|86336|86286|86350.7|86274.3|86353.6|86287.6|86335.6|86271.7|14
1632439710000|2021-09-23 23:28:30|86349.1|86276.1|86337.6|86287.6|86349.6|86288|86336.5|86274.5|21
1632439720000|2021-09-23 23:28:40|86351.5|86277.2|86352.7|86276.1|86352.7|86288.3|86338.3|86274.5|15
1632439730000|2021-09-23 23:28:50|86351.6|86275.3|86338.4|86288.4|86351.6|86288.8|86334.7|86275.3|9
1632439740000|2021-09-23 23:29:00|86338.6|86288.6|86339.3|86289.3|86347.1|86289.5|86338.1|86276.3|7
1632439750000|2021-09-23 23:29:10|86339.7|86289.7|86339.5|86289.5|86340.8|86290.8|86337.2|86287.2|8
1632439760000|2021-09-23 23:29:20|86337.6|86287.6|86338.4|86288.4|86351|86289|86335.3|86274.8|13
1632439770000|2021-09-23 23:29:30|86347.4|86277.2|86347.9|86275.2|86350.9|86290.5|86338.1|86275.2|14
1632439780000|2021-09-23 23:29:40|86349.3|86277.2|86336.8|86286.8|86349.3|86288.6|86336.8|86277.2|24
1632439790000|2021-09-23 23:29:50|86336.2|86286.2|86336.7|86286.7|86349.4|86288.2|86335.8|86277.3|27
1632439800000|2021-09-23 23:30:00|86336.9|86286.9|86335.6|86285.6|86337.2|86287.2|86334.5|86284.5|25
1632439810000|2021-09-23 23:30:10|86335.8|86285.8|86343.8|86271.4|86347.5|86286.2|86332|86269.4|19
1632439820000|2021-09-23 23:30:20|86332.5|86282.5|86345.5|86272.6|86345.5|86282.6|86332.5|86268.4|6
1632439830000|2021-09-23 23:30:30|86345.8|86269.1|86344.7|86268.4|86346.1|86271.9|86342.2|86267.7|14
1632439840000|2021-09-23 23:30:40|86342.9|86267.5|86329.5|86279.5|86343.3|86281.7|86329.5|86267.5|14
1632439850000|2021-09-23 23:30:50|86340.8|86270.1|86342.4|86271.3|86346.5|86280.4|86330.1|86262.3|12
1632439860000|2021-09-23 23:31:00|86331.3|86281.3|86343.9|86271.2|86343.9|86281.3|86331.3|86268.2|9
1632439870000|2021-09-23 23:31:10|86344.4|86282.2|86329.9|86279.9|86344.4|86282.2|86329.3|86270.9|17
1632439880000|2021-09-23 23:31:20|86329.3|86279.3|86330.3|86280.3|86340.3|86280.3|86328.5|86270.1|9
1632439890000|2021-09-23 23:31:30|86329.4|86279.4|86327|86277|86350.4|86280.1|86326.9|86268.5|13
1632439900000|2021-09-23 23:31:40|86329.6|86279.6|86341.6|86264.4|86343|86280|86327.4|86264.4|15
1632439910000|2021-09-23 23:31:50|86339.6|86268|86342|86268.2|86343.1|86281.2|86328.3|86265.2|18
1632439920000|2021-09-23 23:32:00|86341.2|86269.8|86327.1|86277.1|86343.4|86280.9|86327.1|86265.8|13
1632439930000|2021-09-23 23:32:10|86327.6|86277.6|86337.9|86267.3|86342.1|86279.5|86326.5|86262.7|16
1632439940000|2021-09-23 23:32:20|86339.7|86267.4|86327.3|86277.3|86339.7|86278.2|86325.9|86265.2|11
1632439950000|2021-09-23 23:32:30|86327.1|86277.1|86327.4|86277.4|86329.3|86279.3|86327.1|86277.1|14
1632439960000|2021-09-23 23:32:40|86327.6|86277.6|86322.9|86272.9|86328|86278|86322.9|86272.9|15
1632439970000|2021-09-23 23:32:50|86323|86273|86326.6|86276.6|86326.6|86276.6|86323|86273|16
1632439980000|2021-09-23 23:33:00|86338.3|86267.8|86328.8|86278.8|86338.3|86278.9|86325.9|86267.8|20
1632439990000|2021-09-23 23:33:10|86328.9|86278.9|86341.4|86266.2|86341.6|86278.9|86327.1|86266.2|6
1632440000000|2021-09-23 23:33:20|86328.1|86278.1|86328.1|86278.1|86328.2|86278.2|86326.6|86276.6|9
1632440010000|2021-09-23 23:33:30|86327.3|86277.3|86337.7|86265.7|86338.9|86278|86326|86265.7|9
1632440020000|2021-09-23 23:33:40|86341.1|86266.3|86349.9|86260.9|86349.9|86279.4|86327.8|86260.9|9
1632440030000|2021-09-23 23:33:50|86345.9|86250.2|86337.4|86267|86345.9|86278.5|86326.2|86250.2|12
1632440040000|2021-09-23 23:34:00|86338.5|86277.6|86326.4|86276.4|86340.2|86278.5|86326.4|86266.1|19
1632440050000|2021-09-23 23:34:10|86327|86277|86337.2|86263.1|86339.6|86279.3|86327|86262.9|15
1632440060000|2021-09-23 23:34:20|86335.8|86264.2|86323.5|86273.5|86335.9|86273.9|86321.5|86261.2|16
1632440070000|2021-09-23 23:34:30|86323.7|86273.7|86324.1|86274.1|86339|86274.9|86322.8|86264.2|16
1632440080000|2021-09-23 23:34:40|86324.4|86274.4|86323.7|86273.7|86335.9|86275.3|86323|86264.7|20
1632440090000|2021-09-23 23:34:50|86323.3|86273.3|86323.4|86273.4|86323.5|86273.5|86322|86272|14
1632440100000|2021-09-23 23:35:00|86323.2|86273.2|86335.4|86264.5|86335.4|86273.9|86322.2|86264.5|8
1632440110000|2021-09-23 23:35:10|86335.1|86264.8|86338.5|86260.1|86338.5|86274.5|86320.8|86260.1|15
1632440120000|2021-09-23 23:35:20|86334.5|86264.5|86322.5|86272.5|86334.8|86272.5|86320.9|86260.1|11
1632440130000|2021-09-23 23:35:30|86336.7|86262.9|86325|86275|86336.7|86275.5|86322.1|86259.8|13
1632440140000|2021-09-23 23:35:40|86325.5|86275.5|86333.2|86262.7|86333.2|86275.5|86322.6|86262.7|10
1632440150000|2021-09-23 23:35:50|86322.2|86272.2|86324.3|86274.3|86331.5|86275.1|86322.2|86260.8|14
1632440160000|2021-09-23 23:36:00|86324.9|86274.9|86335.4|86260|86336.5|86274.9|86321.9|86259.2|18
1632440170000|2021-09-23 23:36:10|86336.2|86260.1|86336.4|86262.1|86336.4|86274.6|86322.7|86257.5|10
1632440180000|2021-09-23 23:36:20|86323.7|86273.7|86337.9|86264.4|86337.9|86275.3|86321.8|86264.4|14
1632440190000|2021-09-23 23:36:30|86325|86275|86335.1|86263.1|86336.3|86275|86322|86263.1|16
1632440200000|2021-09-23 23:36:40|86336|86274.4|86325.3|86275.3|86336|86275.5|86322|86272|11
1632440210000|2021-09-23 23:36:50|86334.6|86261.8|86323.5|86273.5|86334.6|86274|86322.4|86261.8|11
1632440220000|2021-09-23 23:37:00|86324.1|86274.1|86323.7|86273.7|86324.2|86274.2|86322.3|86272.3|10
1632440230000|2021-09-23 23:37:10|86321.7|86271.7|86322.3|86272.3|86322.6|86272.6|86320.2|86270.2|13
1632440240000|2021-09-23 23:37:20|86324.5|86274.5|86323.9|86273.9|86338|86280.5|86322.8|86266.1|13
1632440250000|2021-09-23 23:37:30|86323|86273|86323.1|86273.1|86335.4|86276.1|86321.5|86259.8|13
1632440260000|2021-09-23 23:37:40|86322.7|86272.7|86323|86273|86326.8|86276.8|86321.7|86271.7|8
1632440270000|2021-09-23 23:37:50|86322.5|86272.5|86323.9|86273.9|86324.7|86274.7|86322.2|86272.2|9
1632440280000|2021-09-23 23:38:00|86323.5|86273.5|86323.9|86273.9|86336.8|86274|86321.3|86261.5|24
1632440290000|2021-09-23 23:38:10|86334.8|86263.5|86338.4|86260.8|86338.4|86273.8|86323.2|86257.4|14
1632440300000|2021-09-23 23:38:20|86323.2|86273.2|86323.7|86273.7|86331.5|86273.7|86320.5|86261.1|11
1632440310000|2021-09-23 23:38:30|86332.6|86262.6|86324.4|86274.4|86333|86274.4|86322|86261.3|9
1632440320000|2021-09-23 23:38:40|86324.5|86274.5|86323.3|86273.3|86324.5|86274.5|86322.3|86272.3|12
1632440330000|2021-09-23 23:38:50|86324|86274|86322.1|86272.1|86324|86274|86319.6|86269.6|8
1632440340000|2021-09-23 23:39:00|86322.3|86272.3|86302.6|86252.6|86337|86272.8|86302|86252|30
1632440350000|2021-09-23 23:39:10|86302|86252|86300.7|86250.7|86304.6|86254.6|86298.1|86248.1|17
1632440360000|2021-09-23 23:39:20|86301|86251|86302.6|86252.6|86303.3|86253.3|86299.8|86249.8|26
1632440370000|2021-09-23 23:39:30|86302.2|86252.2|86302.2|86252.2|86302.6|86252.6|86301.5|86251.5|18
1632440380000|2021-09-23 23:39:40|86301.8|86251.8|86301.9|86251.9|86302|86252|86300.8|86250.8|16
1632440390000|2021-09-23 23:39:50|86302.9|86252.9|86302.4|86252.4|86303.1|86253.1|86301.4|86251.4|9
1632440400000|2021-09-23 23:40:00|86302.6|86252.6|86301.1|86251.1|86303.5|86253.5|86301.1|86251.1|20
1632440410000|2021-09-23 23:40:10|86300.9|86250.9|86300.4|86250.4|86302.4|86252.4|86300.4|86250.4|16
1632440420000|2021-09-23 23:40:20|86300.7|86250.7|86301.5|86251.5|86301.5|86251.5|86300.7|86250.7|35
1632440430000|2021-09-23 23:40:30|86301.4|86251.4|86300.8|86250.8|86302.6|86252.6|86300.4|86250.4|31
1632440440000|2021-09-23 23:40:40|86300.5|86250.5|86300.5|86250.5|86303.8|86253.8|86300.4|86250.4|14
1632440450000|2021-09-23 23:40:50|86300.7|86250.7|86300.5|86250.5|86301.4|86251.4|86299.5|86249.5|9
1632440460000|2021-09-23 23:41:00|86300.6|86250.6|86302.4|86252.4|86302.9|86252.9|86300.6|86250.6|10
1632440470000|2021-09-23 23:41:10|86302.2|86252.2|86301.3|86251.3|86302.2|86252.2|86301|86251|10
1632440480000|2021-09-23 23:41:20|86301.4|86251.4|86302.1|86252.1|86302.4|86252.4|86300.8|86250.8|12
1632440490000|2021-09-23 23:41:30|86302.2|86252.2|86300.9|86250.9|86302.2|86252.2|86299.6|86249.6|18
1632440500000|2021-09-23 23:41:40|86299.9|86249.9|86299.6|86249.6|86300.3|86250.3|86298.5|86248.5|18
1632440510000|2021-09-23 23:41:50|86299.7|86249.7|86300.6|86250.6|86300.6|86250.6|86299.2|86249.2|19
1632440520000|2021-09-23 23:42:00|86300.7|86250.7|86300.1|86250.1|86300.7|86250.7|86299|86249|15
1632440530000|2021-09-23 23:42:10|86300.3|86250.3|86300.5|86250.5|86300.8|86250.8|86300|86250|9
1632440540000|2021-09-23 23:42:20|86300.8|86250.8|86300.8|86250.8|86300.8|86250.8|86299.4|86249.4|6
1632440550000|2021-09-23 23:42:30|86300.7|86250.7|86305.2|86255.2|86305.2|86255.2|86300.4|86250.4|19
1632440560000|2021-09-23 23:42:40|86305|86255|86304.3|86254.3|86305.3|86255.3|86303.1|86253.1|19
1632440570000|2021-09-23 23:42:50|86304.5|86254.5|86303.5|86253.5|86304.7|86254.7|86303.1|86253.1|15
1632440580000|2021-09-23 23:43:00|86303.6|86253.6|86303.4|86253.4|86303.8|86253.8|86303.2|86253.2|13
1632440590000|2021-09-23 23:43:10|86303.3|86253.3|86304.9|86254.9|86305.3|86255.3|86303|86253|14
1632440600000|2021-09-23 23:43:20|86304.2|86254.2|86303.6|86253.6|86304.3|86254.3|86303.4|86253.4|10
1632440610000|2021-09-23 23:43:30|86303|86253|86304.2|86254.2|86305|86255|86303|86253|18
1632440620000|2021-09-23 23:43:40|86302.8|86252.8|86302.3|86252.3|86303.6|86253.6|86302.3|86252.3|8
1632440630000|2021-09-23 23:43:50|86302.4|86252.4|86302.9|86252.9|86303.1|86253.1|86301.9|86251.9|13
1632440640000|2021-09-23 23:44:00|86302.7|86252.7|86303.5|86253.5|86303.8|86253.8|86301.9|86251.9|17
1632440650000|2021-09-23 23:44:10|86303.2|86253.2|86305.1|86255.1|86305.1|86255.1|86303.2|86253.2|12
1632440660000|2021-09-23 23:44:20|86305.5|86255.5|86312.1|86262.1|86312.8|86262.8|86304.6|86254.6|27
1632440670000|2021-09-23 23:44:30|86311.7|86261.7|86311.8|86261.8|86312.6|86262.6|86311.6|86261.6|11
1632440680000|2021-09-23 23:44:40|86311.6|86261.6|86311.9|86261.9|86312.3|86262.3|86310.7|86260.7|14
1632440690000|2021-09-23 23:44:50|86311.8|86261.8|86312|86262|86312.8|86262.8|86311.8|86261.8|11
1632440700000|2021-09-23 23:45:00|86312.2|86262.2|86313.1|86263.1|86313.8|86263.8|86311.2|86261.2|13
1632440710000|2021-09-23 23:45:10|86313.8|86263.8|86314.9|86264.9|86315.3|86265.3|86313.8|86263.8|21
1632440720000|2021-09-23 23:45:20|86314.1|86264.1|86312.3|86262.3|86314.6|86264.6|86312.3|86262.3|15
1632440730000|2021-09-23 23:45:30|86312.8|86262.8|86312.1|86262.1|86312.8|86262.8|86311.5|86261.5|19
1632440740000|2021-09-23 23:45:40|86312.2|86262.2|86319.1|86269.1|86320.4|86270.4|86312.2|86262.2|20
1632440750000|2021-09-23 23:45:50|86319.8|86269.8|86319.6|86269.6|86322.6|86272.6|86318.9|86268.9|10
1632440760000|2021-09-23 23:46:00|86320|86270|86319.5|86269.5|86320|86270|86318.2|86268.2|17
1632440770000|2021-09-23 23:46:10|86319.3|86269.3|86318.8|86268.8|86319.8|86269.8|86318.6|86268.6|19
1632440780000|2021-09-23 23:46:20|86319.2|86269.2|86318.5|86268.5|86319.3|86269.3|86317.5|86267.5|18
1632440790000|2021-09-23 23:46:30|86318.3|86268.3|86318.8|86268.8|86319|86269|86318.3|86268.3|6
1632440800000|2021-09-23 23:46:40|86319.2|86269.2|86319.8|86269.8|86320.3|86270.3|86319.1|86269.1|13
1632440810000|2021-09-23 23:46:50|86319.6|86269.6|86320.2|86270.2|86320.5|86270.5|86318.2|86268.2|14
1632440820000|2021-09-23 23:47:00|86320.4|86270.4|86321.8|86271.8|86322.7|86272.7|86319|86269|23
1632440830000|2021-09-23 23:47:10|86322.2|86272.2|86321.6|86271.6|86322.9|86272.9|86321.3|86271.3|9
1632440840000|2021-09-23 23:47:20|86322|86272|86326.2|86276.2|86326.4|86276.4|86321.5|86271.5|21
1632440850000|2021-09-23 23:47:30|86326.3|86276.3|86324.6|86274.6|86327|86277|86324.5|86274.5|14
1632440860000|2021-09-23 23:47:40|86324.5|86274.5|86326.3|86276.3|86326.4|86276.4|86324.4|86274.4|20
1632440870000|2021-09-23 23:47:50|86326.1|86276.1|86325.1|86275.1|86326.6|86276.6|86324.2|86274.2|10
1632440880000|2021-09-23 23:48:00|86325.7|86275.7|86325.2|86275.2|86327.2|86277.2|86324.8|86274.8|15
1632440890000|2021-09-23 23:48:10|86325.7|86275.7|86325.5|86275.5|86326.5|86276.5|86325.2|86275.2|8
1632440900000|2021-09-23 23:48:20|86326.9|86276.9|86326.5|86276.5|86327.6|86277.6|86326.2|86276.2|16
1632440910000|2021-09-23 23:48:30|86326.1|86276.1|86325.5|86275.5|86328|86278|86325.5|86275.5|13
1632440920000|2021-09-23 23:48:40|86326|86276|86325.3|86275.3|86326.2|86276.2|86324.7|86274.7|18
1632440930000|2021-09-23 23:48:50|86325.4|86275.4|86327.9|86277.9|86328.8|86278.8|86325|86275|27
1632440940000|2021-09-23 23:49:00|86328.2|86278.2|86329.9|86279.9|86331.5|86281.5|86326|86276|18
1632440950000|2021-09-23 23:49:10|86330.1|86280.1|86329.2|86279.2|86330.2|86280.2|86329|86279|19
1632440960000|2021-09-23 23:49:20|86328.7|86278.7|86329.8|86279.8|86329.8|86279.8|86328|86278|14
1632440970000|2021-09-23 23:49:30|86330|86280|86328.6|86278.6|86330|86280|86328.6|86278.6|10
1632440980000|2021-09-23 23:49:40|86327.9|86277.9|86330.4|86280.4|86330.4|86280.4|86327.6|86277.6|9
1632440990000|2021-09-23 23:49:50|86329.4|86279.4|86328.5|86278.5|86330.5|86280.5|86327.3|86277.3|17
1632441000000|2021-09-23 23:50:00|86328.9|86278.9|86330.1|86280.1|86330.6|86280.6|86328.5|86278.5|13
1632441010000|2021-09-23 23:50:10|86330|86280|86330|86280|86330.8|86280.8|86329.7|86279.7|16
1632441020000|2021-09-23 23:50:20|86330.1|86280.1|86329.1|86279.1|86330.2|86280.2|86329.1|86279.1|11
1632441030000|2021-09-23 23:50:30|86329|86279|86328.9|86278.9|86329|86279|86328.5|86278.5|13
1632441040000|2021-09-23 23:50:40|86331.3|86281.3|86331|86281|86333|86283|86328.6|86278.6|15
1632441050000|2021-09-23 23:50:50|86331.2|86281.2|86332.6|86282.6|86332.6|86282.6|86329.5|86279.5|18
1632441060000|2021-09-23 23:51:00|86332.9|86282.9|86333.4|86283.4|86334.6|86284.6|86332.4|86282.4|20
1632441070000|2021-09-23 23:51:10|86333.6|86283.6|86335|86285|86335|86285|86332.6|86282.6|13
1632441080000|2021-09-23 23:51:20|86334.7|86284.7|86332.5|86282.5|86334.7|86284.7|86332.5|86282.5|21
1632441090000|2021-09-23 23:51:30|86332.4|86282.4|86333.3|86283.3|86333.5|86283.5|86332.4|86282.4|7
1632441100000|2021-09-23 23:51:40|86332.9|86282.9|86334.3|86284.3|86335.2|86285.2|86332.7|86282.7|10
1632441110000|2021-09-23 23:51:50|86334.4|86284.4|86334.5|86284.5|86334.5|86284.5|86333.8|86283.8|8
1632441120000|2021-09-23 23:52:00|86334.4|86284.4|86335.1|86285.1|86335.6|86285.6|86332.8|86282.8|24
1632441130000|2021-09-23 23:52:10|86335.7|86285.7|86333.4|86283.4|86336.9|86286.9|86333.4|86283.4|15
1632441140000|2021-09-23 23:52:20|86334.5|86284.5|86336.8|86286.8|86338.8|86288.8|86333.5|86283.5|23
1632441150000|2021-09-23 23:52:30|86337.1|86287.1|86339.6|86289.6|86340|86290|86336.2|86286.2|20
1632441160000|2021-09-23 23:52:40|86338.8|86288.8|86338.3|86288.3|86339.4|86289.4|86338.1|86288.1|20
1632441170000|2021-09-23 23:52:50|86339.1|86289.1|86338.2|86288.2|86339.2|86289.2|86338.2|86288.2|15
1632441180000|2021-09-23 23:53:00|86338.9|86288.9|86336.2|86286.2|86338.9|86288.9|86336.2|86286.2|13
1632441190000|2021-09-23 23:53:10|86336.3|86286.3|86337.5|86287.5|86339.8|86289.8|86336.3|86286.3|12
1632441200000|2021-09-23 23:53:20|86337.7|86287.7|86336.8|86286.8|86337.7|86287.7|86335.9|86285.9|7
1632441210000|2021-09-23 23:53:30|86336.3|86286.3|86336.8|86286.8|86339.8|86289.8|86335.7|86285.7|17
1632441220000|2021-09-23 23:53:40|86336.7|86286.7|86338.4|86288.4|86339.5|86289.5|86336.5|86286.5|11
1632441230000|2021-09-23 23:53:50|86338.1|86288.1|86342|86292|86342.1|86292.1|86338.1|86288.1|34
1632441240000|2021-09-23 23:54:00|86342.1|86292.1|86340|86290|86342.2|86292.2|86339.7|86289.7|14
1632441250000|2021-09-23 23:54:10|86340.4|86290.4|86341.6|86291.6|86342.1|86292.1|86339.9|86289.9|18
1632441260000|2021-09-23 23:54:20|86341.9|86291.9|86340.8|86290.8|86342|86292|86340.3|86290.3|15
1632441270000|2021-09-23 23:54:30|86341|86291|86340.2|86290.2|86341.6|86291.6|86340.2|86290.2|18
1632441280000|2021-09-23 23:54:40|86339.9|86289.9|86340.4|86290.4|86341.1|86291.1|86338.5|86288.5|15
1632441290000|2021-09-23 23:54:50|86339.8|86289.8|86340.3|86290.3|86340.4|86290.4|86339|86289|10
1632441300000|2021-09-23 23:55:00|86340.7|86290.7|86340.8|86290.8|86341.6|86291.6|86339.1|86289.1|18
1632441310000|2021-09-23 23:55:10|86340.9|86290.9|86341.6|86291.6|86342|86292|86340.2|86290.2|19
1632441320000|2021-09-23 23:55:20|86342.3|86292.3|86342.3|86292.3|86342.3|86292.3|86340.8|86290.8|9
1632441330000|2021-09-23 23:55:30|86341.5|86291.5|86341.1|86291.1|86341.7|86291.7|86341.1|86291.1|5
1632441340000|2021-09-23 23:55:40|86340.8|86290.8|86341.9|86291.9|86342.6|86292.6|86340.8|86290.8|11
1632441350000|2021-09-23 23:55:50|86341.5|86291.5|86340.7|86290.7|86342.7|86292.7|86340.7|86290.7|10
1632441360000|2021-09-23 23:56:00|86341.4|86291.4|86344.4|86294.4|86345|86295|86341.3|86291.3|20
1632441370000|2021-09-23 23:56:10|86344.3|86294.3|86343.5|86293.5|86344.9|86294.9|86341.5|86291.5|18
1632441380000|2021-09-23 23:56:20|86343.3|86293.3|86342.7|86292.7|86344.5|86294.5|86341.5|86291.5|19
1632441390000|2021-09-23 23:56:30|86342.2|86292.2|86343.8|86293.8|86344.2|86294.2|86342.2|86292.2|12
1632441400000|2021-09-23 23:56:40|86343.7|86293.7|86347.3|86297.3|86348|86298|86343|86293|24
1632441410000|2021-09-23 23:56:50|86347.4|86297.4|86347.3|86297.3|86347.7|86297.7|86346.8|86296.8|12
1632441420000|2021-09-23 23:57:00|86347.5|86297.5|86345.6|86295.6|86347.5|86297.5|86344.5|86294.5|23
1632441430000|2021-09-23 23:57:10|86345.5|86295.5|86344.9|86294.9|86346|86296|86344.4|86294.4|19
1632441440000|2021-09-23 23:57:20|86344.7|86294.7|86345.3|86295.3|86345.5|86295.5|86344.3|86294.3|13
1632441450000|2021-09-23 23:57:30|86344.9|86294.9|86345|86295|86345.3|86295.3|86344.1|86294.1|23
1632441460000|2021-09-23 23:57:40|86344.9|86294.9|86345.1|86295.1|86345.3|86295.3|86344.6|86294.6|21
1632441470000|2021-09-23 23:57:50|86345|86295|86345.6|86295.6|86345.6|86295.6|86344.2|86294.2|17
1632441480000|2021-09-23 23:58:00|86345.1|86295.1|86345.5|86295.5|86346.9|86296.9|86343.8|86293.8|19
1632441490000|2021-09-23 23:58:10|86345.6|86295.6|86346.4|86296.4|86347.2|86297.2|86345.3|86295.3|11
1632441500000|2021-09-23 23:58:20|86346.6|86296.6|86345.2|86295.2|86347.6|86297.6|86345.2|86295.2|19
1632441510000|2021-09-23 23:58:30|86345.1|86295.1|86346.7|86296.7|86347.8|86297.8|86345.1|86295.1|17
1632441520000|2021-09-23 23:58:40|86346.8|86296.8|86345.6|86295.6|86347|86297|86345.4|86295.4|12
1632441530000|2021-09-23 23:58:50|86345.5|86295.5|86344.5|86294.5|86345.6|86295.6|86344.5|86294.5|13
1632441540000|2021-09-23 23:59:00|86343.9|86293.9|86342.3|86292.3|86346.8|86296.8|86342.3|86292.3|22
1632441550000|2021-09-23 23:59:10|86341.4|86291.4|86343.7|86293.7|86343.7|86293.7|86340.6|86290.6|13
1632441560000|2021-09-23 23:59:20|86343|86293|86343.7|86293.7|86344.5|86294.5|86343|86293|20
1632441570000|2021-09-23 23:59:30|86342.3|86292.3|86342.4|86292.4|86342.7|86292.7|86342|86292|21
1632441580000|2021-09-23 23:59:40|86342.6|86292.6|86342.9|86292.9|86343.2|86293.2|86341.7|86291.7|18
1632441590000|2021-09-23 23:59:50|86342.8|86292.8|86344.9|86294.9|86345.9|86295.9|86342.8|86292.8|14
1632441600000|2021-09-24 00:00:00|86345.1|86295.1|86342.8|86292.8|86345.1|86295.1|86342.1|86292.1|22
1632441610000|2021-09-24 00:00:10|86342.6|86292.6|86337.1|86287.1|86343.6|86293.6|86337.1|86287.1|39
1632441620000|2021-09-24 00:00:20|86336.8|86286.8|86334.5|86284.5|86337.3|86287.3|86334.5|86284.5|29
1632441630000|2021-09-24 00:00:30|86334.6|86284.6|86332.3|86282.3|86334.6|86284.6|86331.6|86281.6|27
1632441640000|2021-09-24 00:00:40|86332.6|86282.6|86332.4|86282.4|86332.9|86282.9|86331.3|86281.3|21
1632441650000|2021-09-24 00:00:50|86332.6|86282.6|86333.2|86283.2|86334.2|86284.2|86332|86282|35
1632441660000|2021-09-24 00:01:00|86333.1|86283.1|86334.3|86284.3|86335|86285|86333.1|86283.1|27
1632441670000|2021-09-24 00:01:10|86334.5|86284.5|86332.5|86282.5|86334.8|86284.8|86330.4|86280.4|25
1632441680000|2021-09-24 00:01:20|86331.6|86281.6|86332.5|86282.5|86332.5|86282.5|86328.9|86278.9|33
1632441690000|2021-09-24 00:01:30|86332.7|86282.7|86334.9|86284.9|86335.7|86285.7|86331.7|86281.7|35
1632441700000|2021-09-24 00:01:40|86336.5|86286.5|86340.3|86290.3|86340.4|86290.4|86335.6|86285.6|35
1632441710000|2021-09-24 00:01:50|86339.9|86289.9|86340.9|86290.9|86341.5|86291.5|86339.8|86289.8|30
1632441720000|2021-09-24 00:02:00|86339.9|86289.9|86341.1|86291.1|86341.7|86291.7|86339.6|86289.6|25
1632441730000|2021-09-24 00:02:10|86341.6|86291.6|86339.2|86289.2|86341.6|86291.6|86339.2|86289.2|23
1632441740000|2021-09-24 00:02:20|86338.9|86288.9|86338.6|86288.6|86339.9|86289.9|86336.7|86286.7|29
1632441750000|2021-09-24 00:02:30|86338.1|86288.1|86338.3|86288.3|86339.4|86289.4|86337.7|86287.7|27
1632441760000|2021-09-24 00:02:40|86338.9|86288.9|86334.1|86284.1|86338.9|86288.9|86332.8|86282.8|25
1632441770000|2021-09-24 00:02:50|86334.3|86284.3|86331.2|86281.2|86334.6|86284.6|86330.1|86280.1|31
1632441780000|2021-09-24 00:03:00|86330.9|86280.9|86326.4|86276.4|86330.9|86280.9|86322.9|86272.9|37
1632441790000|2021-09-24 00:03:10|86326.3|86276.3|86329.4|86279.4|86330|86280|86326.1|86276.1|25
1632441800000|2021-09-24 00:03:20|86329.9|86279.9|86329.7|86279.7|86329.9|86279.9|86325|86275|44
1632441810000|2021-09-24 00:03:30|86329.6|86279.6|86327.3|86277.3|86330.1|86280.1|86327.2|86277.2|24
1632441820000|2021-09-24 00:03:40|86327.6|86277.6|86326.7|86276.7|86327.7|86277.7|86326.3|86276.3|34
1632441830000|2021-09-24 00:03:50|86327|86277|86328.6|86278.6|86328.9|86278.9|86324.1|86274.1|29
1632441840000|2021-09-24 00:04:00|86328.7|86278.7|86325.8|86275.8|86329.9|86279.9|86325.8|86275.8|28
1632441850000|2021-09-24 00:04:10|86326|86276|86325.5|86275.5|86331.1|86281.1|86325.2|86275.2|28
1632441860000|2021-09-24 00:04:20|86326.3|86276.3|86320.2|86270.2|86326.3|86276.3|86320.1|86270.1|35
1632441870000|2021-09-24 00:04:30|86320.1|86270.1|86317.6|86267.6|86327|86277|86317.4|86267.4|30
1632441880000|2021-09-24 00:04:40|86324.2|86274.2|86317.8|86267.8|86324.2|86274.2|86317.5|86267.5|15
1632441890000|2021-09-24 00:04:50|86318.2|86268.2|86324.3|86274.3|86324.3|86274.3|86312.5|86262.5|45
1632441900000|2021-09-24 00:05:00|86325|86275|86314.7|86264.7|86325|86275|86314|86264|42
1632441910000|2021-09-24 00:05:10|86314.5|86264.5|86313.2|86263.2|86316.1|86266.1|86312.4|86262.4|30
1632441920000|2021-09-24 00:05:20|86315.5|86265.5|86317.2|86267.2|86318.2|86268.2|86315.3|86265.3|22
1632441930000|2021-09-24 00:05:30|86317|86267|86311.7|86261.7|86317|86267|86311.5|86261.5|46
1632441940000|2021-09-24 00:05:40|86311.6|86261.6|86315.8|86265.8|86315.9|86265.9|86311.4|86261.4|25
1632441950000|2021-09-24 00:05:50|86315.3|86265.3|86313.7|86263.7|86321.9|86271.9|86311.2|86261.2|42
1632441960000|2021-09-24 00:06:00|86314.6|86264.6|86315.2|86265.2|86315.8|86265.8|86311.6|86261.6|37
1632441970000|2021-09-24 00:06:10|86315.6|86265.6|86315.5|86265.5|86316.4|86266.4|86312.3|86262.3|24
1632441980000|2021-09-24 00:06:20|86312.7|86262.7|86311.2|86261.2|86315.7|86265.7|86310.5|86260.5|49
1632441990000|2021-09-24 00:06:30|86310.8|86260.8|86313.5|86263.5|86313.8|86263.8|86310.3|86260.3|21
1632442000000|2021-09-24 00:06:40|86313.2|86263.2|86312.4|86262.4|86313.6|86263.6|86310.2|86260.2|34
1632442010000|2021-09-24 00:06:50|86312.2|86262.2|86310.4|86260.4|86312.7|86262.7|86310.2|86260.2|23
1632442020000|2021-09-24 00:07:00|86310.5|86260.5|86312|86262|86312.3|86262.3|86309.4|86259.4|30
1632442030000|2021-09-24 00:07:10|86312.3|86262.3|86312.3|86262.3|86313.5|86263.5|86311.6|86261.6|28
1632442040000|2021-09-24 00:07:20|86312.4|86262.4|86311.6|86261.6|86312.4|86262.4|86311.4|86261.4|19
1632442050000|2021-09-24 00:07:30|86312.8|86262.8|86312.4|86262.4|86312.8|86262.8|86310.6|86260.6|25
1632442060000|2021-09-24 00:07:40|86312.2|86262.2|86312.6|86262.6|86312.8|86262.8|86310.4|86260.4|20
1632442070000|2021-09-24 00:07:50|86313.1|86263.1|86314.2|86264.2|86315|86265|86310.3|86260.3|24
1632442080000|2021-09-24 00:08:00|86314.3|86264.3|86315.9|86265.9|86316.9|86266.9|86314.3|86264.3|32
1632442090000|2021-09-24 00:08:10|86315.6|86265.6|86315.7|86265.7|86316.4|86266.4|86314|86264|21
1632442100000|2021-09-24 00:08:20|86315.9|86265.9|86316.3|86266.3|86316.3|86266.3|86315.7|86265.7|11
1632442110000|2021-09-24 00:08:30|86316.5|86266.5|86316.9|86266.9|86316.9|86266.9|86314.1|86264.1|24
1632442120000|2021-09-24 00:08:40|86316.7|86266.7|86316.8|86266.8|86317.3|86267.3|86315.4|86265.4|18
1632442130000|2021-09-24 00:08:50|86317.6|86267.6|86316.8|86266.8|86317.6|86267.6|86312.7|86262.7|31
1632442140000|2021-09-24 00:09:00|86314.1|86264.1|86316.1|86266.1|86319.9|86269.9|86314|86264|38
1632442150000|2021-09-24 00:09:10|86316.2|86266.2|86313.5|86263.5|86316.7|86266.7|86311.6|86261.6|33
1632442160000|2021-09-24 00:09:20|86313.2|86263.2|86315.5|86265.5|86316.1|86266.1|86313.2|86263.2|19
1632442170000|2021-09-24 00:09:30|86318.5|86268.5|86316.3|86266.3|86318.5|86268.5|86314.7|86264.7|27
1632442180000|2021-09-24 00:09:40|86316.2|86266.2|86315.9|86265.9|86316.3|86266.3|86313.5|86263.5|21
1632442190000|2021-09-24 00:09:50|86315.7|86265.7|86312.5|86262.5|86315.9|86265.9|86311.9|86261.9|18
1632442200000|2021-09-24 00:10:00|86312.4|86262.4|86314.3|86264.3|86318.8|86268.8|86311.9|86261.9|35
1632442210000|2021-09-24 00:10:10|86314.2|86264.2|86313.2|86263.2|86317|86267|86312|86262|29
1632442220000|2021-09-24 00:10:20|86317.9|86267.9|86317.4|86267.4|86317.9|86267.9|86313.3|86263.3|24
1632442230000|2021-09-24 00:10:30|86317.2|86267.2|86312.8|86262.8|86317.2|86267.2|86311.9|86261.9|18
1632442240000|2021-09-24 00:10:40|86312.6|86262.6|86312.6|86262.6|86315.7|86265.7|86311.9|86261.9|26
1632442250000|2021-09-24 00:10:50|86312.9|86262.9|86312.4|86262.4|86312.9|86262.9|86311.9|86261.9|7
1632442260000|2021-09-24 00:11:00|86311.8|86261.8|86313.6|86263.6|86314.5|86264.5|86311.7|86261.7|14
1632442270000|2021-09-24 00:11:10|86313.8|86263.8|86318.1|86268.1|86318.1|86268.1|86313.8|86263.8|32
1632442280000|2021-09-24 00:11:20|86318|86268|86320.5|86270.5|86321.7|86271.7|86318|86268|17
1632442290000|2021-09-24 00:11:30|86320.2|86270.2|86320.3|86270.3|86320.4|86270.4|86319.1|86269.1|20
1632442300000|2021-09-24 00:11:40|86320|86270|86321|86271|86325|86275|86319.4|86269.4|35
1632442310000|2021-09-24 00:11:50|86320.5|86270.5|86321.7|86271.7|86322.7|86272.7|86315.7|86265.7|28
1632442320000|2021-09-24 00:12:00|86322.8|86272.8|86327.2|86277.2|86327.2|86277.2|86321.2|86271.2|28
1632442330000|2021-09-24 00:12:10|86326.3|86276.3|86326.9|86276.9|86328.1|86278.1|86322.7|86272.7|21
1632442340000|2021-09-24 00:12:20|86325.1|86275.1|86326.6|86276.6|86327.3|86277.3|86324.2|86274.2|26
1632442350000|2021-09-24 00:12:30|86326.1|86276.1|86327.5|86277.5|86327.5|86277.5|86323.1|86273.1|35
1632442360000|2021-09-24 00:12:40|86327.3|86277.3|86326.5|86276.5|86329.1|86279.1|86325.9|86275.9|26
1632442370000|2021-09-24 00:12:50|86327|86277|86324.4|86274.4|86327.1|86277.1|86324|86274|14
1632442380000|2021-09-24 00:13:00|86324.9|86274.9|86324|86274|86326|86276|86323.7|86273.7|19
1632442390000|2021-09-24 00:13:10|86324.7|86274.7|86323.4|86273.4|86324.7|86274.7|86321.9|86271.9|20
1632442400000|2021-09-24 00:13:20|86323|86273|86321.9|86271.9|86326.4|86276.4|86321.9|86271.9|14
1632442410000|2021-09-24 00:13:30|86322.2|86272.2|86319.7|86269.7|86327.6|86277.6|86319.5|86269.5|33
1632442420000|2021-09-24 00:13:40|86319.8|86269.8|86321.2|86271.2|86323.8|86273.8|86319.7|86269.7|27
1632442430000|2021-09-24 00:13:50|86321.3|86271.3|86320|86270|86321.3|86271.3|86318.1|86268.1|28
1632442440000|2021-09-24 00:14:00|86318.2|86268.2|86319.8|86269.8|86320.4|86270.4|86318.2|86268.2|35
1632442450000|2021-09-24 00:14:10|86320|86270|86319.3|86269.3|86320.7|86270.7|86317.5|86267.5|27
1632442460000|2021-09-24 00:14:20|86318.9|86268.9|86320.9|86270.9|86321.8|86271.8|86318.9|86268.9|28
1632442470000|2021-09-24 00:14:30|86321|86271|86320.3|86270.3|86326.3|86276.3|86317.3|86267.3|26
1632442480000|2021-09-24 00:14:40|86320.5|86270.5|86319.7|86269.7|86322.7|86272.7|86318.5|86268.5|33
1632442490000|2021-09-24 00:14:50|86320.3|86270.3|86320.1|86270.1|86322.3|86272.3|86319.2|86269.2|20
1632442500000|2021-09-24 00:15:00|86319.5|86269.5|86317.5|86267.5|86320.4|86270.4|86315.5|86265.5|34
1632442510000|2021-09-24 00:15:10|86317.7|86267.7|86314.7|86264.7|86320|86270|86314.7|86264.7|49
1632442520000|2021-09-24 00:15:20|86316.7|86266.7|86314.5|86264.5|86319.5|86269.5|86312.2|86262.2|38
1632442530000|2021-09-24 00:15:30|86314.2|86264.2|86314|86264|86317.1|86267.1|86313.8|86263.8|36
1632442540000|2021-09-24 00:15:40|86314.4|86264.4|86311.8|86261.8|86316.3|86266.3|86311.8|86261.8|32
1632442550000|2021-09-24 00:15:50|86313.3|86263.3|86310|86260|86315.1|86265.1|86308.3|86258.3|40
1632442560000|2021-09-24 00:16:00|86309.5|86259.5|86312.2|86262.2|86314.1|86264.1|86309.5|86259.5|22
1632442570000|2021-09-24 00:16:10|86312|86262|86314.8|86264.8|86314.8|86264.8|86308.3|86258.3|36
1632442580000|2021-09-24 00:16:20|86313.1|86263.1|86314.7|86264.7|86315.4|86265.4|86311.4|86261.4|29
1632442590000|2021-09-24 00:16:30|86314.1|86264.1|86312.3|86262.3|86314.8|86264.8|86310.4|86260.4|23
1632442600000|2021-09-24 00:16:40|86312.9|86262.9|86308.1|86258.1|86313.2|86263.2|86307.6|86257.6|30
1632442610000|2021-09-24 00:16:50|86307.5|86257.5|86310.6|86260.6|86310.6|86260.6|86307.5|86257.5|21
1632442620000|2021-09-24 00:17:00|86309.8|86259.8|86308.3|86258.3|86310.7|86260.7|86307|86257|37
1632442630000|2021-09-24 00:17:10|86308.1|86258.1|86310.8|86260.8|86311.5|86261.5|86307.4|86257.4|37
1632442640000|2021-09-24 00:17:20|86311|86261|86311.7|86261.7|86312.2|86262.2|86310.2|86260.2|17
1632442650000|2021-09-24 00:17:30|86312.2|86262.2|86311.1|86261.1|86313.1|86263.1|86310.5|86260.5|33
1632442660000|2021-09-24 00:17:40|86310.8|86260.8|86309.8|86259.8|86312.6|86262.6|86309|86259|31
1632442670000|2021-09-24 00:17:50|86309.5|86259.5|86308.4|86258.4|86310.9|86260.9|86308.4|86258.4|23
1632442680000|2021-09-24 00:18:00|86308.5|86258.5|86307.2|86257.2|86309.5|86259.5|86305.6|86255.6|26
1632442690000|2021-09-24 00:18:10|86306.8|86256.8|86309.9|86259.9|86310.1|86260.1|86306.8|86256.8|32
1632442700000|2021-09-24 00:18:20|86309.8|86259.8|86308.4|86258.4|86310.5|86260.5|86307|86257|24
1632442710000|2021-09-24 00:18:30|86307.9|86257.9|86308.1|86258.1|86310|86260|86307.8|86257.8|25
1632442720000|2021-09-24 00:18:40|86308|86258|86305.2|86255.2|86309.1|86259.1|86301.9|86251.9|24
1632442730000|2021-09-24 00:18:50|86309|86259|86306.4|86256.4|86309|86259|86305.2|86255.2|19
1632442740000|2021-09-24 00:19:00|86305.8|86255.8|86308.4|86258.4|86308.8|86258.8|86303.3|86253.3|28
1632442750000|2021-09-24 00:19:10|86308|86258|86309|86259|86309.5|86259.5|86308|86258|29
1632442760000|2021-09-24 00:19:20|86309.1|86259.1|86307.8|86257.8|86309.7|86259.7|86307.8|86257.8|15
1632442770000|2021-09-24 00:19:30|86308.1|86258.1|86310.5|86260.5|86310.5|86260.5|86307.8|86257.8|16
1632442780000|2021-09-24 00:19:40|86310.2|86260.2|86310.2|86260.2|86310.8|86260.8|86309.2|86259.2|24
1632442790000|2021-09-24 00:19:50|86309.9|86259.9|86306.9|86256.9|86310.6|86260.6|86306.7|86256.7|26
1632442800000|2021-09-24 00:20:00|86306.7|86256.7|86307|86257|86308.4|86258.4|86302.2|86252.2|40
1632442810000|2021-09-24 00:20:10|86306.8|86256.8|86305.3|86255.3|86308.3|86258.3|86303.9|86253.9|19
1632442820000|2021-09-24 00:20:20|86305|86255|86305.8|86255.8|86305.8|86255.8|86304.2|86254.2|16
1632442830000|2021-09-24 00:20:30|86306.1|86256.1|86304|86254|86306.2|86256.2|86304|86254|15
1632442840000|2021-09-24 00:20:40|86304.3|86254.3|86306.2|86256.2|86306.2|86256.2|86304.1|86254.1|21
1632442850000|2021-09-24 00:20:50|86306|86256|86306.3|86256.3|86307.7|86257.7|86306|86256|13
1632442860000|2021-09-24 00:21:00|86306.4|86256.4|86300.9|86250.9|86307.1|86257.1|86300.9|86250.9|9
1632442870000|2021-09-24 00:21:10|86304.7|86254.7|86305.5|86255.5|86307.4|86257.4|86304.2|86254.2|15
1632442880000|2021-09-24 00:21:20|86305.8|86255.8|86304.1|86254.1|86307.3|86257.3|86304.1|86254.1|23
1632442890000|2021-09-24 00:21:30|86304.8|86254.8|86309|86259|86309|86259|86304.8|86254.8|10
1632442900000|2021-09-24 00:21:40|86308.7|86258.7|86310.9|86260.9|86313.1|86263.1|86308.7|86258.7|29
1632442910000|2021-09-24 00:21:50|86310.8|86260.8|86312.7|86262.7|86312.9|86262.9|86310.7|86260.7|22
1632442920000|2021-09-24 00:22:00|86312.6|86262.6|86311.3|86261.3|86313.8|86263.8|86308.2|86258.2|36
1632442930000|2021-09-24 00:22:10|86310.7|86260.7|86311.8|86261.8|86312.3|86262.3|86308.2|86258.2|28
1632442940000|2021-09-24 00:22:20|86312.1|86262.1|86313.2|86263.2|86313.9|86263.9|86311.2|86261.2|26
1632442950000|2021-09-24 00:22:30|86313.9|86263.9|86313|86263|86313.9|86263.9|86310|86260|22
1632442960000|2021-09-24 00:22:40|86312.9|86262.9|86311.9|86261.9|86313.5|86263.5|86311.4|86261.4|18
1632442970000|2021-09-24 00:22:50|86311.8|86261.8|86311.7|86261.7|86312.2|86262.2|86311.3|86261.3|25
1632442980000|2021-09-24 00:23:00|86311.8|86261.8|86308.7|86258.7|86313|86263|86308.2|86258.2|21
1632442990000|2021-09-24 00:23:10|86310|86260|86312.4|86262.4|86312.5|86262.5|86310|86260|18
1632443000000|2021-09-24 00:23:20|86312.3|86262.3|86310.7|86260.7|86313.6|86263.6|86310.7|86260.7|23
1632443010000|2021-09-24 00:23:30|86310.1|86260.1|86310.4|86260.4|86313.1|86263.1|86310.1|86260.1|27
1632443020000|2021-09-24 00:23:40|86310.6|86260.6|86312.1|86262.1|86312.3|86262.3|86310.3|86260.3|30
1632443030000|2021-09-24 00:23:50|86312.8|86262.8|86312.9|86262.9|86313.7|86263.7|86311.2|86261.2|24
1632443040000|2021-09-24 00:24:00|86312.8|86262.8|86314.8|86264.8|86314.8|86264.8|86312.7|86262.7|19
1632443050000|2021-09-24 00:24:10|86313.9|86263.9|86316.1|86266.1|86316.3|86266.3|86313.4|86263.4|26
1632443060000|2021-09-24 00:24:20|86315.6|86265.6|86315.4|86265.4|86319.9|86269.9|86315.1|86265.1|21
1632443070000|2021-09-24 00:24:30|86316.2|86266.2|86317.3|86267.3|86317.5|86267.5|86315.9|86265.9|15
1632443080000|2021-09-24 00:24:40|86317.2|86267.2|86320.6|86270.6|86321.6|86271.6|86316.3|86266.3|22
1632443090000|2021-09-24 00:24:50|86320.9|86270.9|86320.2|86270.2|86320.9|86270.9|86318.4|86268.4|21
1632443100000|2021-09-24 00:25:00|86319.8|86269.8|86322.3|86272.3|86322.3|86272.3|86317.1|86267.1|25
1632443110000|2021-09-24 00:25:10|86321.6|86271.6|86323.2|86273.2|86324.1|86274.1|86321.2|86271.2|24
1632443120000|2021-09-24 00:25:20|86323.1|86273.1|86323.5|86273.5|86324.3|86274.3|86323.1|86273.1|21
1632443130000|2021-09-24 00:25:30|86323.8|86273.8|86325.7|86275.7|86326.1|86276.1|86323.2|86273.2|24
1632443140000|2021-09-24 00:25:40|86325.2|86275.2|86322.2|86272.2|86325.2|86275.2|86321.5|86271.5|12
1632443150000|2021-09-24 00:25:50|86322.3|86272.3|86321.9|86271.9|86322.9|86272.9|86320.2|86270.2|19
1632443160000|2021-09-24 00:26:00|86320.2|86270.2|86320.9|86270.9|86321.8|86271.8|86320.1|86270.1|25
1632443170000|2021-09-24 00:26:10|86321.3|86271.3|86321.4|86271.4|86323.3|86273.3|86320.6|86270.6|29
1632443180000|2021-09-24 00:26:20|86321.6|86271.6|86320|86270|86322.5|86272.5|86320|86270|19
1632443190000|2021-09-24 00:26:30|86320.7|86270.7|86322|86272|86322|86272|86320.2|86270.2|11
1632443200000|2021-09-24 00:26:40|86321.8|86271.8|86319.7|86269.7|86323.4|86273.4|86318|86268|21
1632443210000|2021-09-24 00:26:50|86320.1|86270.1|86321.7|86271.7|86321.7|86271.7|86318.7|86268.7|16
1632443220000|2021-09-24 00:27:00|86322.2|86272.2|86321.4|86271.4|86322.2|86272.2|86320|86270|20
1632443230000|2021-09-24 00:27:10|86319.8|86269.8|86327|86277|86329|86279|86319.3|86269.3|42
1632443240000|2021-09-24 00:27:20|86327.1|86277.1|86326.7|86276.7|86329.2|86279.2|86325.1|86275.1|25
1632443250000|2021-09-24 00:27:30|86326.9|86276.9|86324|86274|86327.1|86277.1|86324|86274|35
1632443260000|2021-09-24 00:27:40|86323.8|86273.8|86326|86276|86327.2|86277.2|86322.1|86272.1|33
1632443270000|2021-09-24 00:27:50|86325.2|86275.2|86323.7|86273.7|86326.1|86276.1|86322.1|86272.1|23
1632443280000|2021-09-24 00:28:00|86322.6|86272.6|86322.4|86272.4|86323.7|86273.7|86320.6|86270.6|21
1632443290000|2021-09-24 00:28:10|86322.8|86272.8|86321.7|86271.7|86323|86273|86318.3|86268.3|21
1632443300000|2021-09-24 00:28:20|86321.3|86271.3|86319.7|86269.7|86322.3|86272.3|86318.5|86268.5|22
1632443310000|2021-09-24 00:28:30|86320.1|86270.1|86318|86268|86321.1|86271.1|86317.4|86267.4|28
1632443320000|2021-09-24 00:28:40|86316.5|86266.5|86315.7|86265.7|86317.5|86267.5|86314.8|86264.8|19
1632443330000|2021-09-24 00:28:50|86315.8|86265.8|86319.7|86269.7|86319.7|86269.7|86315.3|86265.3|32
1632443340000|2021-09-24 00:29:00|86320.2|86270.2|86315.4|86265.4|86320.3|86270.3|86314.9|86264.9|17
1632443350000|2021-09-24 00:29:10|86314.9|86264.9|86316.3|86266.3|86316.9|86266.9|86313.1|86263.1|24
1632443360000|2021-09-24 00:29:20|86316.6|86266.6|86313.7|86263.7|86316.8|86266.8|86309.5|86259.5|36
1632443370000|2021-09-24 00:29:30|86314.2|86264.2|86315.2|86265.2|86315.4|86265.4|86313|86263|21
1632443380000|2021-09-24 00:29:40|86315.1|86265.1|86316.7|86266.7|86317|86267|86314.3|86264.3|35
1632443390000|2021-09-24 00:29:50|86316.6|86266.6|86316.6|86266.6|86319.8|86269.8|86315.3|86265.3|31
1632443400000|2021-09-24 00:30:00|86317.4|86267.4|86316.4|86266.4|86318.4|86268.4|86315.3|86265.3|26
1632443410000|2021-09-24 00:30:10|86315.9|86265.9|86313.9|86263.9|86318.2|86268.2|86311.8|86261.8|36
1632443420000|2021-09-24 00:30:20|86313.3|86263.3|86314.7|86264.7|86315.6|86265.6|86312.3|86262.3|24
1632443430000|2021-09-24 00:30:30|86315.3|86265.3|86314.9|86264.9|86316.4|86266.4|86312.8|86262.8|39
1632443440000|2021-09-24 00:30:40|86315|86265|86308.5|86258.5|86315.6|86265.6|86307.5|86257.5|31
1632443450000|2021-09-24 00:30:50|86308.4|86258.4|86308.4|86258.4|86309.4|86259.4|86306.8|86256.8|30
1632443460000|2021-09-24 00:31:00|86308.5|86258.5|86313.2|86263.2|86313.5|86263.5|86308.5|86258.5|26
1632443470000|2021-09-24 00:31:10|86313.3|86263.3|86314.9|86264.9|86314.9|86264.9|86313.1|86263.1|23
1632443480000|2021-09-24 00:31:20|86315|86265|86311.2|86261.2|86315|86265|86311|86261|13
1632443490000|2021-09-24 00:31:30|86311.3|86261.3|86313.8|86263.8|86317.9|86267.9|86311.3|86261.3|37
1632443500000|2021-09-24 00:31:40|86313.9|86263.9|86313.3|86263.3|86314.1|86264.1|86312.2|86262.2|24
1632443510000|2021-09-24 00:31:50|86313.4|86263.4|86314.3|86264.3|86316.2|86266.2|86312.5|86262.5|30
1632443520000|2021-09-24 00:32:00|86313.9|86263.9|86311.5|86261.5|86314.8|86264.8|86311.1|86261.1|26
1632443530000|2021-09-24 00:32:10|86310.9|86260.9|86317.2|86267.2|86317.7|86267.7|86310.8|86260.8|37
1632443540000|2021-09-24 00:32:20|86316.5|86266.5|86316.4|86266.4|86317.5|86267.5|86316|86266|27
1632443550000|2021-09-24 00:32:30|86316.2|86266.2|86315.2|86265.2|86316.7|86266.7|86313.9|86263.9|26
1632443560000|2021-09-24 00:32:40|86315.1|86265.1|86319.7|86269.7|86320.2|86270.2|86315|86265|22
1632443570000|2021-09-24 00:32:50|86319.4|86269.4|86318.1|86268.1|86320.5|86270.5|86315.5|86265.5|27
1632443580000|2021-09-24 00:33:00|86318.9|86268.9|86316.8|86266.8|86319.6|86269.6|86316.1|86266.1|20
1632443590000|2021-09-24 00:33:10|86316.7|86266.7|86317.1|86267.1|86319.2|86269.2|86315.6|86265.6|22
1632443600000|2021-09-24 00:33:20|86316.8|86266.8|86314.7|86264.7|86317.7|86267.7|86313|86263|30
1632443610000|2021-09-24 00:33:30|86314.1|86264.1|86313.5|86263.5|86315.9|86265.9|86311|86261|23
1632443620000|2021-09-24 00:33:40|86310.8|86260.8|86308.6|86258.6|86311.8|86261.8|86308.6|86258.6|29
1632443630000|2021-09-24 00:33:50|86309.8|86259.8|86311.8|86261.8|86313.2|86263.2|86309.8|86259.8|29
1632443640000|2021-09-24 00:34:00|86311.5|86261.5|86315.5|86265.5|86316.4|86266.4|86311.3|86261.3|38
1632443650000|2021-09-24 00:34:10|86315|86265|86314.2|86264.2|86317.5|86267.5|86314.2|86264.2|26
1632443660000|2021-09-24 00:34:20|86314.5|86264.5|86314.8|86264.8|86316|86266|86314.5|86264.5|22
1632443670000|2021-09-24 00:34:30|86314.9|86264.9|86312|86262|86315.5|86265.5|86312|86262|25
1632443680000|2021-09-24 00:34:40|86311.7|86261.7|86312.7|86262.7|86312.9|86262.9|86308.5|86258.5|26
1632443690000|2021-09-24 00:34:50|86312.5|86262.5|86313.7|86263.7|86315.1|86265.1|86311.5|86261.5|24
1632443700000|2021-09-24 00:35:00|86313.9|86263.9|86312.2|86262.2|86315.2|86265.2|86311.7|86261.7|30
1632443710000|2021-09-24 00:35:10|86309|86259|86308.4|86258.4|86311.1|86261.1|86307.5|86257.5|27
1632443720000|2021-09-24 00:35:20|86308.2|86258.2|86308.7|86258.7|86311.1|86261.1|86307.6|86257.6|20
1632443730000|2021-09-24 00:35:30|86309.5|86259.5|86308.3|86258.3|86309.5|86259.5|86307.9|86257.9|28
1632443740000|2021-09-24 00:35:40|86308.6|86258.6|86307.3|86257.3|86310.3|86260.3|86304.1|86254.1|32
1632443750000|2021-09-24 00:35:50|86306.7|86256.7|86308.8|86258.8|86311.2|86261.2|86304.6|86254.6|43
1632443760000|2021-09-24 00:36:00|86308.7|86258.7|86309.1|86259.1|86309.9|86259.9|86308.7|86258.7|28
1632443770000|2021-09-24 00:36:10|86308.9|86258.9|86309.5|86259.5|86310.2|86260.2|86308.9|86258.9|18
1632443780000|2021-09-24 00:36:20|86309.7|86259.7|86306.5|86256.5|86309.7|86259.7|86306.5|86256.5|21
1632443790000|2021-09-24 00:36:30|86307.4|86257.4|86308.5|86258.5|86308.5|86258.5|86304.8|86254.8|43
1632443800000|2021-09-24 00:36:40|86309.6|86259.6|86309.6|86259.6|86311|86261|86309.3|86259.3|26
1632443810000|2021-09-24 00:36:50|86309.8|86259.8|86309.3|86259.3|86310.7|86260.7|86305.9|86255.9|26
1632443820000|2021-09-24 00:37:00|86309.1|86259.1|86305.5|86255.5|86309.8|86259.8|86305.2|86255.2|40
1632443830000|2021-09-24 00:37:10|86306|86256|86306.3|86256.3|86308.3|86258.3|86304.8|86254.8|32
1632443840000|2021-09-24 00:37:20|86306.8|86256.8|86306.3|86256.3|86306.8|86256.8|86305.8|86255.8|18
1632443850000|2021-09-24 00:37:30|86306.1|86256.1|86307.1|86257.1|86308.4|86258.4|86306.1|86256.1|28
1632443860000|2021-09-24 00:37:40|86307.8|86257.8|86309.4|86259.4|86309.4|86259.4|86306.6|86256.6|18
1632443870000|2021-09-24 00:37:50|86309.2|86259.2|86307.4|86257.4|86309.2|86259.2|86307.3|86257.3|26
1632443880000|2021-09-24 00:38:00|86307.3|86257.3|86303.6|86253.6|86307.7|86257.7|86302.1|86252.1|20
1632443890000|2021-09-24 00:38:10|86303.1|86253.1|86302.5|86252.5|86304.7|86254.7|86298.9|86248.9|22
1632443900000|2021-09-24 00:38:20|86303.2|86253.2|86304.9|86254.9|86304.9|86254.9|86301.7|86251.7|19
1632443910000|2021-09-24 00:38:30|86304.5|86254.5|86302.8|86252.8|86304.5|86254.5|86300.5|86250.5|22
1632443920000|2021-09-24 00:38:40|86303.4|86253.4|86305.7|86255.7|86308.4|86258.4|86300.7|86250.7|36
1632443930000|2021-09-24 00:38:50|86307.5|86257.5|86307.9|86257.9|86309.5|86259.5|86305.5|86255.5|31
1632443940000|2021-09-24 00:39:00|86308|86258|86311.6|86261.6|86312.8|86262.8|86305.5|86255.5|38
1632443950000|2021-09-24 00:39:10|86310.9|86260.9|86307.1|86257.1|86312.4|86262.4|86305.7|86255.7|25
1632443960000|2021-09-24 00:39:20|86307|86257|86306.6|86256.6|86307|86257|86306.1|86256.1|24
1632443970000|2021-09-24 00:39:30|86307|86257|86306.3|86256.3|86307.1|86257.1|86305.5|86255.5|18
1632443980000|2021-09-24 00:39:40|86307.1|86257.1|86304.6|86254.6|86307.2|86257.2|86304.6|86254.6|27
1632443990000|2021-09-24 00:39:50|86305|86255|86303.7|86253.7|86305.6|86255.6|86303.7|86253.7|8
1632444000000|2021-09-24 00:40:00|86303.6|86253.6|86303.6|86253.6|86306.9|86256.9|86303.6|86253.6|18
1632444010000|2021-09-24 00:40:10|86305.8|86255.8|86305.2|86255.2|86306.8|86256.8|86304.1|86254.1|13
1632444020000|2021-09-24 00:40:20|86305.8|86255.8|86307.2|86257.2|86307.3|86257.3|86304.9|86254.9|19
1632444030000|2021-09-24 00:40:30|86306.8|86256.8|86307.6|86257.6|86308.7|86258.7|86305.6|86255.6|18
1632444040000|2021-09-24 00:40:40|86307.7|86257.7|86304.7|86254.7|86308.6|86258.6|86304.1|86254.1|17
1632444050000|2021-09-24 00:40:50|86303.8|86253.8|86308.4|86258.4|86309|86259|86303.8|86253.8|15
1632444060000|2021-09-24 00:41:00|86307.7|86257.7|86306.2|86256.2|86309|86259|86305.2|86255.2|23
1632444070000|2021-09-24 00:41:10|86307.1|86257.1|86306.6|86256.6|86308.9|86258.9|86306|86256|14
1632444080000|2021-09-24 00:41:20|86306.3|86256.3|86306.1|86256.1|86307.7|86257.7|86302.3|86252.3|14
1632444090000|2021-09-24 00:41:30|86306|86256|86304.4|86254.4|86307.4|86257.4|86304.4|86254.4|14
1632444100000|2021-09-24 00:41:40|86304.8|86254.8|86308.4|86258.4|86308.8|86258.8|86304.5|86254.5|27
1632444110000|2021-09-24 00:41:50|86309.5|86259.5|86305.1|86255.1|86309.5|86259.5|86305|86255|17
1632444120000|2021-09-24 00:42:00|86306.3|86256.3|86306.8|86256.8|86307.6|86257.6|86305.9|86255.9|17
1632444130000|2021-09-24 00:42:10|86306.6|86256.6|86310.9|86260.9|86312|86262|86306.6|86256.6|23
1632444140000|2021-09-24 00:42:20|86311|86261|86309.8|86259.8|86311.7|86261.7|86309.8|86259.8|25
1632444150000|2021-09-24 00:42:30|86311.2|86261.2|86303.5|86253.5|86311.2|86261.2|86302.4|86252.4|41
1632444160000|2021-09-24 00:42:40|86303.4|86253.4|86303.9|86253.9|86305.9|86255.9|86301.6|86251.6|36
1632444170000|2021-09-24 00:42:50|86303.5|86253.5|86305.9|86255.9|86306.1|86256.1|86303.5|86253.5|24
1632444180000|2021-09-24 00:43:00|86304.6|86254.6|86305.8|86255.8|86307.1|86257.1|86304.6|86254.6|28
1632444190000|2021-09-24 00:43:10|86306.3|86256.3|86302.2|86252.2|86306.3|86256.3|86300.7|86250.7|31
1632444200000|2021-09-24 00:43:20|86304.5|86254.5|86303.2|86253.2|86305.2|86255.2|86302.9|86252.9|14
1632444210000|2021-09-24 00:43:30|86302.2|86252.2|86301.1|86251.1|86302.2|86252.2|86298.5|86248.5|20
1632444220000|2021-09-24 00:43:40|86301.2|86251.2|86304.2|86254.2|86304.2|86254.2|86298.6|86248.6|31
1632444230000|2021-09-24 00:43:50|86302.6|86252.6|86303.6|86253.6|86303.8|86253.8|86302.5|86252.5|18
1632444240000|2021-09-24 00:44:00|86303.5|86253.5|86302.4|86252.4|86304.6|86254.6|86302.3|86252.3|30
1632444250000|2021-09-24 00:44:10|86302.3|86252.3|86301.9|86251.9|86303.1|86253.1|86299.5|86249.5|31
1632444260000|2021-09-24 00:44:20|86301.6|86251.6|86302.2|86252.2|86302.5|86252.5|86301.3|86251.3|20
1632444270000|2021-09-24 00:44:30|86302.6|86252.6|86301.4|86251.4|86304.9|86254.9|86300.3|86250.3|21
1632444280000|2021-09-24 00:44:40|86302.2|86252.2|86303.9|86253.9|86304.6|86254.6|86300.6|86250.6|19
1632444290000|2021-09-24 00:44:50|86302.9|86252.9|86302.2|86252.2|86304|86254|86299.7|86249.7|12
1632444300000|2021-09-24 00:45:00|86302.5|86252.5|86303.4|86253.4|86304.4|86254.4|86301.4|86251.4|26
1632444310000|2021-09-24 00:45:10|86303.7|86253.7|86302.7|86252.7|86303.7|86253.7|86299.1|86249.1|14
1632444320000|2021-09-24 00:45:20|86303.3|86253.3|86301|86251|86303.6|86253.6|86300.3|86250.3|22
1632444330000|2021-09-24 00:45:30|86300.6|86250.6|86301.5|86251.5|86303|86253|86299.2|86249.2|30
1632444340000|2021-09-24 00:45:40|86301.3|86251.3|86303.2|86253.2|86303.6|86253.6|86300.4|86250.4|9
1632444350000|2021-09-24 00:45:50|86302.8|86252.8|86302.6|86252.6|86303.8|86253.8|86301.8|86251.8|16
1632444360000|2021-09-24 00:46:00|86302.4|86252.4|86305.4|86255.4|86305.4|86255.4|86300.2|86250.2|20
1632444370000|2021-09-24 00:46:10|86304.8|86254.8|86306.9|86256.9|86307.4|86257.4|86304.7|86254.7|20
1632444380000|2021-09-24 00:46:20|86305.6|86255.6|86304.4|86254.4|86305.6|86255.6|86304.2|86254.2|21
1632444390000|2021-09-24 00:46:30|86305.4|86255.4|86303.3|86253.3|86306.8|86256.8|86302.6|86252.6|21
1632444400000|2021-09-24 00:46:40|86302.9|86252.9|86304.1|86254.1|86308.6|86258.6|86302.6|86252.6|32
1632444410000|2021-09-24 00:46:50|86305.4|86255.4|86306.8|86256.8|86308.1|86258.1|86303.9|86253.9|15
1632444420000|2021-09-24 00:47:00|86306.5|86256.5|86309.5|86259.5|86311|86261|86306.5|86256.5|24
1632444430000|2021-09-24 00:47:10|86309.6|86259.6|86308.3|86258.3|86309.6|86259.6|86307.4|86257.4|12
1632444440000|2021-09-24 00:47:20|86308.4|86258.4|86305.5|86255.5|86308.8|86258.8|86303.7|86253.7|23
1632444450000|2021-09-24 00:47:30|86305.3|86255.3|86300.4|86250.4|86306|86256|86300.4|86250.4|28
1632444460000|2021-09-24 00:47:40|86300.3|86250.3|86304.2|86254.2|86305.1|86255.1|86300.3|86250.3|18
1632444470000|2021-09-24 00:47:50|86303.4|86253.4|86302.1|86252.1|86304.1|86254.1|86300.7|86250.7|18
1632444480000|2021-09-24 00:48:00|86300.5|86250.5|86301.1|86251.1|86301.1|86251.1|86295.5|86245.5|28
1632444490000|2021-09-24 00:48:10|86299.3|86249.3|86301.3|86251.3|86301.5|86251.5|86296.6|86246.6|29
1632444500000|2021-09-24 00:48:20|86301|86251|86302.7|86252.7|86306.1|86256.1|86300.6|86250.6|23
1632444510000|2021-09-24 00:48:30|86304.8|86254.8|86307|86257|86307.8|86257.8|86303.1|86253.1|21
1632444520000|2021-09-24 00:48:40|86306.5|86256.5|86304|86254|86307.4|86257.4|86302.7|86252.7|33
1632444530000|2021-09-24 00:48:50|86303.9|86253.9|86301.5|86251.5|86305|86255|86300.9|86250.9|24
1632444540000|2021-09-24 00:49:00|86300.4|86250.4|86303.4|86253.4|86305.5|86255.5|86300.4|86250.4|20
1632444550000|2021-09-24 00:49:10|86302.7|86252.7|86304.4|86254.4|86304.4|86254.4|86301.5|86251.5|24
1632444560000|2021-09-24 00:49:20|86302.5|86252.5|86301|86251|86302.5|86252.5|86298.5|86248.5|27
1632444570000|2021-09-24 00:49:30|86300.5|86250.5|86300.4|86250.4|86302.6|86252.6|86299.9|86249.9|31
1632444580000|2021-09-24 00:49:40|86300.5|86250.5|86298.3|86248.3|86300.8|86250.8|86297.6|86247.6|12
1632444590000|2021-09-24 00:49:50|86298.4|86248.4|86299.8|86249.8|86299.8|86249.8|86297.7|86247.7|5
1632444600000|2021-09-24 00:50:00|86300.7|86250.7|86300|86250|86302|86252|86297.2|86247.2|18
1632444610000|2021-09-24 00:50:10|86301.6|86251.6|86297.2|86247.2|86301.6|86251.6|86295.2|86245.2|10
1632444620000|2021-09-24 00:50:20|86296.5|86246.5|86301|86251|86301.7|86251.7|86296.5|86246.5|17
1632444630000|2021-09-24 00:50:30|86300.7|86250.7|86306.1|86256.1|86306.1|86256.1|86298.8|86248.8|29
1632444640000|2021-09-24 00:50:40|86305.8|86255.8|86304.9|86254.9|86308.7|86258.7|86304.3|86254.3|24
1632444650000|2021-09-24 00:50:50|86304.3|86254.3|86304.6|86254.6|86308|86258|86303.2|86253.2|30
1632444660000|2021-09-24 00:51:00|86304.9|86254.9|86301.7|86251.7|86305.3|86255.3|86300.7|86250.7|21
1632444670000|2021-09-24 00:51:10|86301.6|86251.6|86304.1|86254.1|86307.2|86257.2|86301.6|86251.6|31
1632444680000|2021-09-24 00:51:20|86304.6|86254.6|86302.9|86252.9|86304.6|86254.6|86299.4|86249.4|26
1632444690000|2021-09-24 00:51:30|86303|86253|86307.2|86257.2|86307.2|86257.2|86303|86253|35
1632444700000|2021-09-24 00:51:40|86307.3|86257.3|86308.3|86258.3|86308.8|86258.8|86306.6|86256.6|24
1632444710000|2021-09-24 00:51:50|86307.9|86257.9|86305|86255|86308.4|86258.4|86304.3|86254.3|23
1632444720000|2021-09-24 00:52:00|86305.4|86255.4|86305.8|86255.8|86307.8|86257.8|86303.9|86253.9|23
1632444730000|2021-09-24 00:52:10|86305.5|86255.5|86307.6|86257.6|86307.6|86257.6|86305.5|86255.5|23
1632444740000|2021-09-24 00:52:20|86308.4|86258.4|86307.1|86257.1|86310.7|86260.7|86306.7|86256.7|18
1632444750000|2021-09-24 00:52:30|86307|86257|86306|86256|86307.1|86257.1|86304.2|86254.2|29
1632444760000|2021-09-24 00:52:40|86306.9|86256.9|86304.6|86254.6|86308.1|86258.1|86304.3|86254.3|21
1632444770000|2021-09-24 00:52:50|86305.3|86255.3|86308.2|86258.2|86309.6|86259.6|86304.5|86254.5|28
1632444780000|2021-09-24 00:53:00|86308.5|86258.5|86301.3|86251.3|86308.7|86258.7|86301.3|86251.3|35
1632444790000|2021-09-24 00:53:10|86301.6|86251.6|86305.5|86255.5|86306.1|86256.1|86301.6|86251.6|24
1632444800000|2021-09-24 00:53:20|86305.4|86255.4|86302.5|86252.5|86306.5|86256.5|86301.7|86251.7|33
1632444810000|2021-09-24 00:53:30|86303.3|86253.3|86303|86253|86304.2|86254.2|86302.8|86252.8|12
1632444820000|2021-09-24 00:53:40|86303.1|86253.1|86305.1|86255.1|86305.7|86255.7|86303.1|86253.1|27
1632444830000|2021-09-24 00:53:50|86305|86255|86302.6|86252.6|86305.2|86255.2|86300.6|86250.6|34
1632444840000|2021-09-24 00:54:00|86303.9|86253.9|86308|86258|86309.2|86259.2|86301.9|86251.9|50
1632444850000|2021-09-24 00:54:10|86308.7|86258.7|86308.8|86258.8|86309.8|86259.8|86306.1|86256.1|27
1632444860000|2021-09-24 00:54:20|86309.1|86259.1|86304.9|86254.9|86309.1|86259.1|86304|86254|28
1632444870000|2021-09-24 00:54:30|86305.1|86255.1|86300.7|86250.7|86306.2|86256.2|86299.9|86249.9|31
1632444880000|2021-09-24 00:54:40|86299.7|86249.7|86297.6|86247.6|86300.5|86250.5|86294.5|86244.5|51
1632444890000|2021-09-24 00:54:50|86298.5|86248.5|86293.5|86243.5|86299|86249|86293.5|86243.5|42
1632444900000|2021-09-24 00:55:00|86294.1|86244.1|86288.2|86238.2|86294.9|86244.9|86284.5|86234.5|61
1632444910000|2021-09-24 00:55:10|86288.1|86238.1|86290|86240|86290.7|86240.7|86288|86238|31
1632444920000|2021-09-24 00:55:20|86290.4|86240.4|86291.2|86241.2|86292|86242|86289.7|86239.7|28
1632444930000|2021-09-24 00:55:30|86290.8|86240.8|86290.4|86240.4|86292.2|86242.2|86287.9|86237.9|25
1632444940000|2021-09-24 00:55:40|86291|86241|86290.1|86240.1|86292.4|86242.4|86290|86240|17
1632444950000|2021-09-24 00:55:50|86290.2|86240.2|86290.4|86240.4|86293.4|86243.4|86290.1|86240.1|16
1632444960000|2021-09-24 00:56:00|86290.5|86240.5|86296.2|86246.2|86296.2|86246.2|86290.5|86240.5|42
1632444970000|2021-09-24 00:56:10|86297.1|86247.1|86293.3|86243.3|86297.1|86247.1|86293.3|86243.3|33
1632444980000|2021-09-24 00:56:20|86293.4|86243.4|86296.3|86246.3|86297.7|86247.7|86293.4|86243.4|28
1632444990000|2021-09-24 00:56:30|86296.4|86246.4|86298|86248|86298.7|86248.7|86295.8|86245.8|42
1632445000000|2021-09-24 00:56:40|86297.3|86247.3|86298.9|86248.9|86299.9|86249.9|86297.3|86247.3|14
1632445010000|2021-09-24 00:56:50|86298.3|86248.3|86298.5|86248.5|86299.7|86249.7|86297.8|86247.8|13
1632445020000|2021-09-24 00:57:00|86299.4|86249.4|86297.8|86247.8|86299.5|86249.5|86295|86245|16
1632445030000|2021-09-24 00:57:10|86297.7|86247.7|86298.1|86248.1|86298.3|86248.3|86297|86247|23
1632445040000|2021-09-24 00:57:20|86298.3|86248.3|86297.3|86247.3|86301.8|86251.8|86297.1|86247.1|30
1632445050000|2021-09-24 00:57:30|86297.4|86247.4|86299|86249|86299|86249|86296.8|86246.8|29
1632445060000|2021-09-24 00:57:40|86299.5|86249.5|86298.6|86248.6|86299.5|86249.5|86297.6|86247.6|30
1632445070000|2021-09-24 00:57:50|86298.5|86248.5|86297.1|86247.1|86298.5|86248.5|86294|86244|18
1632445080000|2021-09-24 00:58:00|86297.4|86247.4|86297|86247|86298.1|86248.1|86296.6|86246.6|18
1632445090000|2021-09-24 00:58:10|86297.4|86247.4|86293.2|86243.2|86297.4|86247.4|86293.2|86243.2|19
1632445100000|2021-09-24 00:58:20|86292.8|86242.8|86293.4|86243.4|86296.2|86246.2|86289.2|86239.2|22
1632445110000|2021-09-24 00:58:30|86293.6|86243.6|86293.4|86243.4|86294.5|86244.5|86292.5|86242.5|17
1632445120000|2021-09-24 00:58:40|86294.2|86244.2|86288.9|86238.9|86294.9|86244.9|86288.6|86238.6|23
1632445130000|2021-09-24 00:58:50|86289.2|86239.2|86291.6|86241.6|86291.6|86241.6|86288.9|86238.9|14
1632445140000|2021-09-24 00:59:00|86292|86242|86291.5|86241.5|86293.1|86243.1|86286.3|86236.3|28
1632445150000|2021-09-24 00:59:10|86291.6|86241.6|86287.1|86237.1|86291.6|86241.6|86286.2|86236.2|23
1632445160000|2021-09-24 00:59:20|86287.2|86237.2|86291.2|86241.2|86292.1|86242.1|86287.2|86237.2|31
1632445170000|2021-09-24 00:59:30|86291.1|86241.1|86291.9|86241.9|86291.9|86241.9|86288.3|86238.3|22
1632445180000|2021-09-24 00:59:40|86292.7|86242.7|86293.6|86243.6|86298|86248|86292.2|86242.2|21
1632445190000|2021-09-24 00:59:50|86293.9|86243.9|86297.1|86247.1|86302.1|86252.1|86293.9|86243.9|24
1632445200000|2021-09-24 01:00:00|86295.7|86245.7|86295.6|86245.6|86297.3|86247.3|86295.4|86245.4|24
1632445210000|2021-09-24 01:00:10|86295.3|86245.3|86293.8|86243.8|86295.3|86245.3|86292.8|86242.8|15
1632445220000|2021-09-24 01:00:20|86293.4|86243.4|86293.6|86243.6|86295.3|86245.3|86292.6|86242.6|39
1632445230000|2021-09-24 01:00:30|86294|86244|86295|86245|86296.9|86246.9|86293.5|86243.5|27
1632445240000|2021-09-24 01:00:40|86294.6|86244.6|86293.4|86243.4|86295.2|86245.2|86292.4|86242.4|21
1632445250000|2021-09-24 01:00:50|86293.5|86243.5|86299.5|86249.5|86299.5|86249.5|86293.5|86243.5|17
1632445260000|2021-09-24 01:01:00|86298.9|86248.9|86299.9|86249.9|86300.3|86250.3|86297.4|86247.4|31
1632445270000|2021-09-24 01:01:10|86299.4|86249.4|86299.9|86249.9|86300.9|86250.9|86299|86249|21
1632445280000|2021-09-24 01:01:20|86300.1|86250.1|86299|86249|86300.8|86250.8|86298|86248|16
1632445290000|2021-09-24 01:01:30|86298.8|86248.8|86298.4|86248.4|86300.6|86250.6|86297.7|86247.7|25
1632445300000|2021-09-24 01:01:40|86298.5|86248.5|86300.7|86250.7|86301.4|86251.4|86298.5|86248.5|27
1632445310000|2021-09-24 01:01:50|86297|86247|86299.1|86249.1|86299.6|86249.6|86297|86247|14
1632445320000|2021-09-24 01:02:00|86299|86249|86304.9|86254.9|86305.2|86255.2|86299|86249|35
1632445330000|2021-09-24 01:02:10|86304.4|86254.4|86304.3|86254.3|86304.4|86254.4|86303.6|86253.6|6
1632445340000|2021-09-24 01:02:20|86304.4|86254.4|86310.8|86260.8|86310.8|86260.8|86302.9|86252.9|32
1632445350000|2021-09-24 01:02:30|86311.6|86261.6|86310.7|86260.7|86313.4|86263.4|86307.9|86257.9|24
1632445360000|2021-09-24 01:02:40|86310.6|86260.6|86315.5|86265.5|86315.5|86265.5|86310.5|86260.5|28
1632445370000|2021-09-24 01:02:50|86315.2|86265.2|86319.5|86269.5|86321.5|86271.5|86315.2|86265.2|37
1632445380000|2021-09-24 01:03:00|86319.4|86269.4|86320.3|86270.3|86321.9|86271.9|86318.9|86268.9|24
1632445390000|2021-09-24 01:03:10|86320.2|86270.2|86319.5|86269.5|86320.8|86270.8|86318.9|86268.9|19
1632445400000|2021-09-24 01:03:20|86319.6|86269.6|86319.9|86269.9|86320.8|86270.8|86319|86269|14
1632445410000|2021-09-24 01:03:30|86320|86270|86320.2|86270.2|86321.4|86271.4|86318.3|86268.3|12
1632445420000|2021-09-24 01:03:40|86319.9|86269.9|86315.7|86265.7|86319.9|86269.9|86314.4|86264.4|29
1632445430000|2021-09-24 01:03:50|86316.2|86266.2|86315.5|86265.5|86317.2|86267.2|86313.9|86263.9|15
1632445440000|2021-09-24 01:04:00|86315.7|86265.7|86315.2|86265.2|86315.7|86265.7|86314.6|86264.6|11
1632445450000|2021-09-24 01:04:10|86315|86265|86314.1|86264.1|86326.4|86276.4|86313.9|86263.9|27
1632445460000|2021-09-24 01:04:20|86314.7|86264.7|86320.5|86270.5|86331.8|86281.8|86311.5|86261.5|49
1632445470000|2021-09-24 01:04:30|86318.3|86268.3|86314|86264|86318.3|86268.3|86313.1|86263.1|29
1632445480000|2021-09-24 01:04:40|86313.9|86263.9|86314.7|86264.7|86315.1|86265.1|86313.9|86263.9|15
1632445490000|2021-09-24 01:04:50|86314.8|86264.8|86314.6|86264.6|86315.4|86265.4|86313.5|86263.5|16
1632445500000|2021-09-24 01:05:00|86314.4|86264.4|86314.8|86264.8|86315.3|86265.3|86314.1|86264.1|25
1632445510000|2021-09-24 01:05:10|86314.7|86264.7|86315.4|86265.4|86316.4|86266.4|86313.4|86263.4|16
1632445520000|2021-09-24 01:05:20|86314.7|86264.7|86314.4|86264.4|86316|86266|86311.5|86261.5|26
1632445530000|2021-09-24 01:05:30|86314.3|86264.3|86310.6|86260.6|86315|86265|86310.6|86260.6|16
1632445540000|2021-09-24 01:05:40|86311|86261|86311.1|86261.1|86311.1|86261.1|86309.6|86259.6|15
1632445550000|2021-09-24 01:05:50|86311.2|86261.2|86314.9|86264.9|86315.4|86265.4|86308|86258|25
1632445560000|2021-09-24 01:06:00|86315.1|86265.1|86315.3|86265.3|86316.4|86266.4|86314.5|86264.5|25
1632445570000|2021-09-24 01:06:10|86315.5|86265.5|86314.7|86264.7|86315.5|86265.5|86313.2|86263.2|14
1632445580000|2021-09-24 01:06:20|86315.1|86265.1|86314.4|86264.4|86315.8|86265.8|86313.8|86263.8|14
1632445590000|2021-09-24 01:06:30|86314.5|86264.5|86314.5|86264.5|86317.8|86267.8|86314.3|86264.3|27
1632445600000|2021-09-24 01:06:40|86315|86265|86315.2|86265.2|86316.5|86266.5|86314.8|86264.8|21
1632445610000|2021-09-24 01:06:50|86315.1|86265.1|86314.6|86264.6|86315.3|86265.3|86314.1|86264.1|24
1632445620000|2021-09-24 01:07:00|86312.9|86262.9|86314.1|86264.1|86314.7|86264.7|86312|86262|27
1632445630000|2021-09-24 01:07:10|86314.5|86264.5|86311.9|86261.9|86314.7|86264.7|86310.4|86260.4|21
1632445640000|2021-09-24 01:07:20|86311.6|86261.6|86311.8|86261.8|86312.8|86262.8|86311.1|86261.1|10
1632445650000|2021-09-24 01:07:30|86311.7|86261.7|86312.1|86262.1|86312.6|86262.6|86311.2|86261.2|11
1632445660000|2021-09-24 01:07:40|86311.8|86261.8|86310.8|86260.8|86312.5|86262.5|86310|86260|14
1632445670000|2021-09-24 01:07:50|86311|86261|86312.2|86262.2|86312.7|86262.7|86311|86261|13
1632445680000|2021-09-24 01:08:00|86312|86262|86312.7|86262.7|86313.3|86263.3|86310|86260|16
1632445690000|2021-09-24 01:08:10|86311.2|86261.2|86310.7|86260.7|86312.4|86262.4|86310.1|86260.1|12
1632445700000|2021-09-24 01:08:20|86311.3|86261.3|86312.5|86262.5|86312.5|86262.5|86310.6|86260.6|20
1632445710000|2021-09-24 01:08:30|86312.6|86262.6|86315.5|86265.5|86315.6|86265.6|86312.5|86262.5|38
1632445720000|2021-09-24 01:08:40|86315|86265|86311.7|86261.7|86315|86265|86310.7|86260.7|24
1632445730000|2021-09-24 01:08:50|86311.8|86261.8|86311.9|86261.9|86312.2|86262.2|86311.5|86261.5|18
1632445740000|2021-09-24 01:09:00|86311.8|86261.8|86315|86265|86315|86265|86311.8|86261.8|20
1632445750000|2021-09-24 01:09:10|86315.2|86265.2|86314.9|86264.9|86315.4|86265.4|86314.3|86264.3|16
1632445760000|2021-09-24 01:09:20|86314.8|86264.8|86313.9|86263.9|86314.9|86264.9|86313.3|86263.3|13
1632445770000|2021-09-24 01:09:30|86314.2|86264.2|86314.8|86264.8|86315.4|86265.4|86313.7|86263.7|17
1632445780000|2021-09-24 01:09:40|86315.3|86265.3|86315.6|86265.6|86315.6|86265.6|86314.8|86264.8|7
1632445790000|2021-09-24 01:09:50|86315.7|86265.7|86316.5|86266.5|86316.5|86266.5|86315|86265|16
1632445800000|2021-09-24 01:10:00|86316.8|86266.8|86316.1|86266.1|86318.8|86268.8|86313.9|86263.9|31
1632445810000|2021-09-24 01:10:10|86315.9|86265.9|86313.5|86263.5|86316.6|86266.6|86312.8|86262.8|16
1632445820000|2021-09-24 01:10:20|86313.4|86263.4|86314.8|86264.8|86315.4|86265.4|86313.2|86263.2|34
1632445830000|2021-09-24 01:10:30|86314.7|86264.7|86315|86265|86315.6|86265.6|86314.4|86264.4|18
1632445840000|2021-09-24 01:10:40|86314.2|86264.2|86314|86264|86315.5|86265.5|86313.6|86263.6|26
1632445850000|2021-09-24 01:10:50|86314.4|86264.4|86320.3|86270.3|86320.5|86270.5|86314.4|86264.4|26
1632445860000|2021-09-24 01:11:00|86320|86270|86319.4|86269.4|86320.3|86270.3|86318.9|86268.9|25
1632445870000|2021-09-24 01:11:10|86319.6|86269.6|86320.3|86270.3|86320.7|86270.7|86319.3|86269.3|29
1632445880000|2021-09-24 01:11:20|86320.4|86270.4|86320.6|86270.6|86321.7|86271.7|86317.7|86267.7|24
1632445890000|2021-09-24 01:11:30|86319.9|86269.9|86323.1|86273.1|86324.1|86274.1|86319.9|86269.9|28
1632445900000|2021-09-24 01:11:40|86323.6|86273.6|86325.4|86275.4|86326.5|86276.5|86322.8|86272.8|32
1632445910000|2021-09-24 01:11:50|86325.3|86275.3|86326.3|86276.3|86326.3|86276.3|86325|86275|27
1632445920000|2021-09-24 01:12:00|86326|86276|86327.3|86277.3|86327.5|86277.5|86324.3|86274.3|26
1632445930000|2021-09-24 01:12:10|86327.1|86277.1|86327.3|86277.3|86327.9|86277.9|86326.5|86276.5|19
1632445940000|2021-09-24 01:12:20|86327.2|86277.2|86326.2|86276.2|86327.8|86277.8|86325.1|86275.1|31
1632445950000|2021-09-24 01:12:30|86327.9|86277.9|86328|86278|86329|86279|86327.4|86277.4|18
1632445960000|2021-09-24 01:12:40|86328.5|86278.5|86328.5|86278.5|86329.3|86279.3|86328|86278|18
1632445970000|2021-09-24 01:12:50|86328.7|86278.7|86320.6|86270.6|86328.7|86278.7|86319.6|86269.6|19
1632445980000|2021-09-24 01:13:00|86318.4|86268.4|86321|86271|86322.1|86272.1|86318.4|86268.4|16
1632445990000|2021-09-24 01:13:10|86320.9|86270.9|86322.5|86272.5|86323.2|86273.2|86320.5|86270.5|20
1632446000000|2021-09-24 01:13:20|86320.2|86270.2|86321.7|86271.7|86321.7|86271.7|86320.2|86270.2|11
1632446010000|2021-09-24 01:13:30|86323.6|86273.6|86322.6|86272.6|86323.6|86273.6|86321.8|86271.8|11
1632446020000|2021-09-24 01:13:40|86320.5|86270.5|86321.9|86271.9|86322.9|86272.9|86320.2|86270.2|15
1632446030000|2021-09-24 01:13:50|86321.6|86271.6|86322.8|86272.8|86323.1|86273.1|86321.6|86271.6|12
1632446040000|2021-09-24 01:14:00|86322.5|86272.5|86322.2|86272.2|86322.5|86272.5|86320.1|86270.1|15
1632446050000|2021-09-24 01:14:10|86322.3|86272.3|86319.4|86269.4|86322.3|86272.3|86319.4|86269.4|14
1632446060000|2021-09-24 01:14:20|86319.3|86269.3|86319.7|86269.7|86321.2|86271.2|86319.1|86269.1|23
1632446070000|2021-09-24 01:14:30|86318.1|86268.1|86319.5|86269.5|86319.6|86269.6|86318|86268|23
1632446080000|2021-09-24 01:14:40|86319.4|86269.4|86317.5|86267.5|86321.5|86271.5|86317.5|86267.5|34
1632446090000|2021-09-24 01:14:50|86319.2|86269.2|86317|86267|86319.7|86269.7|86316.7|86266.7|21
1632446100000|2021-09-24 01:15:00|86317.1|86267.1|86317.2|86267.2|86317.5|86267.5|86317|86267|12
1632446110000|2021-09-24 01:15:10|86317.6|86267.6|86316.6|86266.6|86319.4|86269.4|86316|86266|44
1632446120000|2021-09-24 01:15:20|86316.7|86266.7|86316.1|86266.1|86317.1|86267.1|86314.6|86264.6|38
1632446130000|2021-09-24 01:15:30|86316|86266|86313.8|86263.8|86316.5|86266.5|86313.2|86263.2|39
1632446140000|2021-09-24 01:15:40|86313.7|86263.7|86313.2|86263.2|86313.7|86263.7|86310.1|86260.1|26
1632446150000|2021-09-24 01:15:50|86312.6|86262.6|86315.3|86265.3|86316.9|86266.9|86312.6|86262.6|21
1632446160000|2021-09-24 01:16:00|86315.2|86265.2|86316.6|86266.6|86318|86268|86315.2|86265.2|34
1632446170000|2021-09-24 01:16:10|86316.5|86266.5|86317.3|86267.3|86318.1|86268.1|86316.4|86266.4|25
1632446180000|2021-09-24 01:16:20|86317.4|86267.4|86317.2|86267.2|86318.3|86268.3|86316.2|86266.2|21
1632446190000|2021-09-24 01:16:30|86317.1|86267.1|86317.3|86267.3|86317.8|86267.8|86316.6|86266.6|17
1632446200000|2021-09-24 01:16:40|86317.7|86267.7|86316.8|86266.8|86317.7|86267.7|86315.1|86265.1|12
1632446210000|2021-09-24 01:16:50|86317|86267|86317|86267|86317.1|86267.1|86315.5|86265.5|15
1632446220000|2021-09-24 01:17:00|86316.5|86266.5|86318.3|86268.3|86318.5|86268.5|86316.5|86266.5|20
1632446230000|2021-09-24 01:17:10|86318.2|86268.2|86317.3|86267.3|86319.1|86269.1|86315.2|86265.2|32
1632446240000|2021-09-24 01:17:20|86317.5|86267.5|86318.8|86268.8|86319.6|86269.6|86317.2|86267.2|28
1632446250000|2021-09-24 01:17:30|86319.1|86269.1|86318.7|86268.7|86319.8|86269.8|86317.2|86267.2|16
1632446260000|2021-09-24 01:17:40|86318.3|86268.3|86317.9|86267.9|86318.3|86268.3|86316.5|86266.5|21
1632446270000|2021-09-24 01:17:50|86318.1|86268.1|86317.5|86267.5|86319.8|86269.8|86316.8|86266.8|31
1632446280000|2021-09-24 01:18:00|86317.7|86267.7|86318.3|86268.3|86320.2|86270.2|86316.9|86266.9|22
1632446290000|2021-09-24 01:18:10|86315|86265|86317|86267|86319.5|86269.5|86313.4|86263.4|20
1632446300000|2021-09-24 01:18:20|86317.6|86267.6|86313.2|86263.2|86319.6|86269.6|86313.1|86263.1|26
1632446310000|2021-09-24 01:18:30|86313.4|86263.4|86315.5|86265.5|86317.2|86267.2|86312.5|86262.5|29
1632446320000|2021-09-24 01:18:40|86315.8|86265.8|86316.3|86266.3|86316.3|86266.3|86313.3|86263.3|19
1632446330000|2021-09-24 01:18:50|86316.4|86266.4|86319.6|86269.6|86328.5|86273.4|86314.7|86254.9|28
1632446340000|2021-09-24 01:19:00|86320.4|86270.4|86315.8|86265.8|86332.6|86272.8|86315.4|86262.4|34
1632446350000|2021-09-24 01:19:10|86315.7|86265.7|86317.7|86267.7|86318|86268|86315.6|86265.6|36
1632446360000|2021-09-24 01:19:20|86317.6|86267.6|86315.8|86265.8|86317.7|86267.7|86315.7|86265.7|27
1632446370000|2021-09-24 01:19:30|86315.9|86265.9|86313.5|86263.5|86315.9|86265.9|86312.5|86262.5|30
1632446380000|2021-09-24 01:19:40|86313.4|86263.4|86316.1|86266.1|86316.1|86266.1|86313.4|86263.4|19
1632446390000|2021-09-24 01:19:50|86316.2|86266.2|86314.9|86264.9|86316.4|86266.4|86313.8|86263.8|15
1632446400000|2021-09-24 01:20:00|86315.2|86265.2|86311|86261|86316.5|86266.5|86309.2|86259.2|35
1632446410000|2021-09-24 01:20:10|86312.4|86262.4|86312.4|86262.4|86313.5|86263.5|86311.2|86261.2|27
1632446420000|2021-09-24 01:20:20|86312.3|86262.3|86312.3|86262.3|86313.6|86263.6|86311.4|86261.4|30
1632446430000|2021-09-24 01:20:30|86312.2|86262.2|86311.5|86261.5|86312.6|86262.6|86311.3|86261.3|11
1632446440000|2021-09-24 01:20:40|86311.9|86261.9|86313.2|86263.2|86313.6|86263.6|86311.3|86261.3|27
1632446450000|2021-09-24 01:20:50|86314.6|86264.6|86311.8|86261.8|86314.7|86264.7|86308.3|86258.3|35
1632446460000|2021-09-24 01:21:00|86311.9|86261.9|86313.1|86263.1|86313.5|86263.5|86311.4|86261.4|35
1632446470000|2021-09-24 01:21:10|86312.6|86262.6|86313.3|86263.3|86313.3|86263.3|86311.7|86261.7|22
1632446480000|2021-09-24 01:21:20|86312.6|86262.6|86312.8|86262.8|86314.3|86264.3|86311.1|86261.1|27
1632446490000|2021-09-24 01:21:30|86312.7|86262.7|86313.3|86263.3|86315|86265|86312.2|86262.2|25
1632446500000|2021-09-24 01:21:40|86313.4|86263.4|86313.8|86263.8|86313.9|86263.9|86312.8|86262.8|17
1632446510000|2021-09-24 01:21:50|86313.9|86263.9|86312.1|86262.1|86314|86264|86308.7|86258.7|30
1632446520000|2021-09-24 01:22:00|86312.3|86262.3|86310.9|86260.9|86312.3|86262.3|86310.2|86260.2|24
1632446530000|2021-09-24 01:22:10|86307.8|86257.8|86309.8|86259.8|86309.9|86259.9|86307.8|86257.8|10
1632446540000|2021-09-24 01:22:20|86310.4|86260.4|86309.9|86259.9|86311.1|86261.1|86309|86259|20
1632446550000|2021-09-24 01:22:30|86310.6|86260.6|86312.1|86262.1|86312.1|86262.1|86307.8|86257.8|33
1632446560000|2021-09-24 01:22:40|86312.2|86262.2|86309.9|86259.9|86312.9|86262.9|86309.3|86259.3|29
1632446570000|2021-09-24 01:22:50|86309.8|86259.8|86311|86261|86311|86261|86308.2|86258.2|22
1632446580000|2021-09-24 01:23:00|86309.9|86259.9|86310.6|86260.6|86312|86262|86309.7|86259.7|14
1632446590000|2021-09-24 01:23:10|86310.7|86260.7|86314.8|86264.8|86314.8|86264.8|86309.9|86259.9|30
1632446600000|2021-09-24 01:23:20|86314.2|86264.2|86312|86262|86314.7|86264.7|86310.9|86260.9|29
1632446610000|2021-09-24 01:23:30|86311.6|86261.6|86310.3|86260.3|86311.7|86261.7|86308.3|86258.3|19
1632446620000|2021-09-24 01:23:40|86310.4|86260.4|86312.4|86262.4|86312.5|86262.5|86309.2|86259.2|35
1632446630000|2021-09-24 01:23:50|86312.6|86262.6|86313.1|86263.1|86314.2|86264.2|86311.8|86261.8|21
1632446640000|2021-09-24 01:24:00|86312.5|86262.5|86318.2|86268.2|86318.5|86268.5|86310.5|86260.5|33
1632446650000|2021-09-24 01:24:10|86316.4|86266.4|86316.2|86266.2|86318.2|86268.2|86314.7|86264.7|12
1632446660000|2021-09-24 01:24:20|86316.4|86266.4|86318.8|86268.8|86320.3|86270.3|86315.8|86265.8|23
1632446670000|2021-09-24 01:24:30|86319|86269|86316|86266|86319|86269|86314.8|86264.8|18
1632446680000|2021-09-24 01:24:40|86316.4|86266.4|86316.1|86266.1|86316.5|86266.5|86312.2|86262.2|35
1632446690000|2021-09-24 01:24:50|86315.5|86265.5|86317.4|86267.4|86317.9|86267.9|86314.2|86264.2|27
1632446700000|2021-09-24 01:25:00|86317.2|86267.2|86314.7|86264.7|86317.2|86267.2|86313.3|86263.3|29
1632446710000|2021-09-24 01:25:10|86315|86265|86313.5|86263.5|86316.8|86266.8|86313.4|86263.4|22
1632446720000|2021-09-24 01:25:20|86313.3|86263.3|86312.3|86262.3|86314.1|86264.1|86311.4|86261.4|25
1632446730000|2021-09-24 01:25:30|86312.2|86262.2|86311.6|86261.6|86314.2|86264.2|86310.4|86260.4|31
1632446740000|2021-09-24 01:25:40|86311.5|86261.5|86315.8|86265.8|86316.3|86266.3|86311.5|86261.5|23
1632446750000|2021-09-24 01:25:50|86315.7|86265.7|86313.4|86263.4|86316.6|86266.6|86312.8|86262.8|20
1632446760000|2021-09-24 01:26:00|86313.3|86263.3|86317.8|86267.8|86317.8|86267.8|86313.2|86263.2|17
1632446770000|2021-09-24 01:26:10|86317.6|86267.6|86317.2|86267.2|86317.9|86267.9|86316.2|86266.2|18
1632446780000|2021-09-24 01:26:20|86317.8|86267.8|86316.4|86266.4|86317.8|86267.8|86315.8|86265.8|20
1632446790000|2021-09-24 01:26:30|86316.5|86266.5|86320.5|86270.5|86321.2|86271.2|86316.3|86266.3|23
1632446800000|2021-09-24 01:26:40|86320.2|86270.2|86321.7|86271.7|86321.9|86271.9|86319|86269|40
1632446810000|2021-09-24 01:26:50|86321.6|86271.6|86321|86271|86323.3|86273.3|86318.8|86268.8|26
1632446820000|2021-09-24 01:27:00|86321.1|86271.1|86322.8|86272.8|86323.5|86273.5|86321.1|86271.1|34
1632446830000|2021-09-24 01:27:10|86322.9|86272.9|86321.7|86271.7|86323.1|86273.1|86321.4|86271.4|20
1632446840000|2021-09-24 01:27:20|86321.6|86271.6|86321.8|86271.8|86322.3|86272.3|86321.2|86271.2|31
1632446850000|2021-09-24 01:27:30|86321.3|86271.3|86320.8|86270.8|86321.3|86271.3|86318.8|86268.8|32
1632446860000|2021-09-24 01:27:40|86320.5|86270.5|86320.8|86270.8|86320.9|86270.9|86319.7|86269.7|17
1632446870000|2021-09-24 01:27:50|86320.7|86270.7|86322.2|86272.2|86322.6|86272.6|86320.5|86270.5|23
1632446880000|2021-09-24 01:28:00|86321.9|86271.9|86322.3|86272.3|86322.6|86272.6|86318.8|86268.8|26
1632446890000|2021-09-24 01:28:10|86321.5|86271.5|86322.4|86272.4|86322.5|86272.5|86319.5|86269.5|17
1632446900000|2021-09-24 01:28:20|86321.4|86271.4|86322|86272|86325.8|86275.8|86321|86271|9
1632446910000|2021-09-24 01:28:30|86322.8|86272.8|86321.6|86271.6|86323.3|86273.3|86320.6|86270.6|16
1632446920000|2021-09-24 01:28:40|86322.2|86272.2|86322.7|86272.7|86323.8|86273.8|86322|86272|30
1632446930000|2021-09-24 01:28:50|86322.8|86272.8|86322.9|86272.9|86323.9|86273.9|86321.8|86271.8|22
1632446940000|2021-09-24 01:29:00|86322.6|86272.6|86321.3|86271.3|86322.6|86272.6|86319.1|86269.1|38
1632446950000|2021-09-24 01:29:10|86321.6|86271.6|86322.4|86272.4|86323.9|86273.9|86321.6|86271.6|20
1632446960000|2021-09-24 01:29:20|86323.2|86273.2|86320.5|86270.5|86323.2|86273.2|86320|86270|21
1632446970000|2021-09-24 01:29:30|86320.9|86270.9|86320.6|86270.6|86323.1|86273.1|86320.2|86270.2|27
1632446980000|2021-09-24 01:29:40|86320.9|86270.9|86320.8|86270.8|86322.3|86272.3|86320.7|86270.7|18
1632446990000|2021-09-24 01:29:50|86320.7|86270.7|86318.6|86268.6|86322.6|86272.6|86316.2|86266.2|38
1632447000000|2021-09-24 01:30:00|86318.2|86268.2|86319.6|86269.6|86319.7|86269.7|86314.9|86264.9|40
1632447010000|2021-09-24 01:30:10|86319.5|86269.5|86323.7|86273.7|86323.7|86273.7|86318.7|86268.7|30
1632447020000|2021-09-24 01:30:20|86323.4|86273.4|86323.7|86273.7|86324.7|86274.7|86322.1|86272.1|38
1632447030000|2021-09-24 01:30:30|86321.5|86271.5|86323.6|86273.6|86325.4|86275.4|86321.5|86271.5|32
1632447040000|2021-09-24 01:30:40|86323.3|86273.3|86322.5|86272.5|86324|86274|86321.3|86271.3|17
1632447050000|2021-09-24 01:30:50|86323.4|86273.4|86324.3|86274.3|86325.3|86275.3|86322.2|86272.2|29
1632447060000|2021-09-24 01:31:00|86324.2|86274.2|86321.8|86271.8|86326|86276|86321.7|86271.7|25
1632447070000|2021-09-24 01:31:10|86322.2|86272.2|86325.5|86275.5|86327.1|86277.1|86322.1|86272.1|28
1632447080000|2021-09-24 01:31:20|86324.6|86274.6|86320.9|86270.9|86324.6|86274.6|86319.7|86269.7|22
1632447090000|2021-09-24 01:31:30|86320.7|86270.7|86322|86272|86323.2|86273.2|86320.7|86270.7|33
1632447100000|2021-09-24 01:31:40|86322.1|86272.1|86322.1|86272.1|86324.2|86274.2|86321.9|86271.9|16
1632447110000|2021-09-24 01:31:50|86321.9|86271.9|86320|86270|86321.9|86271.9|86319|86269|19
1632447120000|2021-09-24 01:32:00|86320.2|86270.2|86322.8|86272.8|86324.8|86274.8|86320.2|86270.2|24
1632447130000|2021-09-24 01:32:10|86322.6|86272.6|86320.9|86270.9|86323|86273|86320.2|86270.2|32
1632447140000|2021-09-24 01:32:20|86321.2|86271.2|86321.1|86271.1|86322|86272|86320.8|86270.8|21
1632447150000|2021-09-24 01:32:30|86320.9|86270.9|86321.5|86271.5|86322.3|86272.3|86320.9|86270.9|18
1632447160000|2021-09-24 01:32:40|86321.4|86271.4|86320.7|86270.7|86322.5|86272.5|86319.3|86269.3|30
1632447170000|2021-09-24 01:32:50|86320.8|86270.8|86319|86269|86321.2|86271.2|86318.9|86268.9|26
1632447180000|2021-09-24 01:33:00|86319.1|86269.1|86322.1|86272.1|86322.1|86272.1|86318.4|86268.4|32
1632447190000|2021-09-24 01:33:10|86323.1|86273.1|86324.3|86274.3|86325.9|86275.9|86322.5|86272.5|28
1632447200000|2021-09-24 01:33:20|86323.6|86273.6|86324.8|86274.8|86325|86275|86323.6|86273.6|26
1632447210000|2021-09-24 01:33:30|86323.9|86273.9|86324|86274|86325.2|86275.2|86322.8|86272.8|34
1632447220000|2021-09-24 01:33:40|86323.6|86273.6|86321.5|86271.5|86325.9|86275.9|86320.1|86270.1|34
1632447230000|2021-09-24 01:33:50|86320.1|86270.1|86322.4|86272.4|86323.4|86273.4|86317.8|86267.8|24
1632447240000|2021-09-24 01:34:00|86322.5|86272.5|86325.2|86275.2|86326.2|86276.2|86322.1|86272.1|15
1632447250000|2021-09-24 01:34:10|86325.7|86275.7|86326.2|86276.2|86326.2|86276.2|86323.2|86273.2|22
1632447260000|2021-09-24 01:34:20|86326.7|86276.7|86328.1|86278.1|86328.1|86278.1|86326.5|86276.5|38
1632447270000|2021-09-24 01:34:30|86328|86278|86327.5|86277.5|86329.7|86279.7|86327.5|86277.5|30
1632447280000|2021-09-24 01:34:40|86327.7|86277.7|86327.1|86277.1|86327.7|86277.7|86325.6|86275.6|25
1632447290000|2021-09-24 01:34:50|86328.8|86278.8|86327.6|86277.6|86329|86279|86326.9|86276.9|16
1632447300000|2021-09-24 01:35:00|86327.3|86277.3|86323.7|86273.7|86327.5|86277.5|86323.7|86273.7|26
1632447310000|2021-09-24 01:35:10|86324.5|86274.5|86327.2|86277.2|86328.2|86278.2|86324.2|86274.2|32
1632447320000|2021-09-24 01:35:20|86327.1|86277.1|86327.4|86277.4|86327.9|86277.9|86326.4|86276.4|28
1632447330000|2021-09-24 01:35:30|86327.2|86277.2|86324.1|86274.1|86328.5|86278.5|86323.8|86273.8|22
1632447340000|2021-09-24 01:35:40|86324.2|86274.2|86325|86275|86325|86275|86323.7|86273.7|14
1632447350000|2021-09-24 01:35:50|86324|86274|86324.9|86274.9|86326.7|86276.7|86322.5|86272.5|27
1632447360000|2021-09-24 01:36:00|86325.1|86275.1|86327.2|86277.2|86327.9|86277.9|86325.1|86275.1|29
1632447370000|2021-09-24 01:36:10|86327.3|86277.3|86326|86276|86327.3|86277.3|86323.5|86273.5|27
1632447380000|2021-09-24 01:36:20|86326.3|86276.3|86326.2|86276.2|86327.1|86277.1|86325.9|86275.9|10
1632447390000|2021-09-24 01:36:30|86325.9|86275.9|86325.3|86275.3|86327.4|86277.4|86325.3|86275.3|19
1632447400000|2021-09-24 01:36:40|86326.8|86276.8|86320.6|86270.6|86327.4|86277.4|86320|86270|34
1632447410000|2021-09-24 01:36:50|86320.5|86270.5|86321.1|86271.1|86323.9|86273.9|86320.2|86270.2|30
1632447420000|2021-09-24 01:37:00|86322.1|86272.1|86320|86270|86322.1|86272.1|86319|86269|13
1632447430000|2021-09-24 01:37:10|86321.2|86271.2|86320.4|86270.4|86321.8|86271.8|86319.3|86269.3|24
1632447440000|2021-09-24 01:37:20|86319.9|86269.9|86316.9|86266.9|86320.6|86270.6|86316.1|86266.1|27
1632447450000|2021-09-24 01:37:30|86316.4|86266.4|86316.6|86266.6|86317.4|86267.4|86315.2|86265.2|20
1632447460000|2021-09-24 01:37:40|86317.2|86267.2|86314.7|86264.7|86317.7|86267.7|86314.3|86264.3|21
1632447470000|2021-09-24 01:37:50|86314.5|86264.5|86312.9|86262.9|86315.9|86265.9|86312.5|86262.5|16
1632447480000|2021-09-24 01:38:00|86312.6|86262.6|86313.6|86263.6|86314.6|86264.6|86312.5|86262.5|34
1632447490000|2021-09-24 01:38:10|86313.3|86263.3|86316.4|86266.4|86316.4|86266.4|86313.2|86263.2|26
1632447500000|2021-09-24 01:38:20|86316.3|86266.3|86315.2|86265.2|86318.5|86268.5|86314.3|86264.3|21
1632447510000|2021-09-24 01:38:30|86315.1|86265.1|86316.2|86266.2|86316.6|86266.6|86313.7|86263.7|25
1632447520000|2021-09-24 01:38:40|86317.7|86267.7|86313|86263|86317.7|86267.7|86313|86263|25
1632447530000|2021-09-24 01:38:50|86314.3|86264.3|86314.8|86264.8|86320.4|86270.4|86313.7|86263.7|21
1632447540000|2021-09-24 01:39:00|86314|86264|86313.2|86263.2|86317.2|86267.2|86312.2|86262.2|28
1632447550000|2021-09-24 01:39:10|86312.9|86262.9|86311.8|86261.8|86314.7|86264.7|86311.4|86261.4|26
1632447560000|2021-09-24 01:39:20|86311.6|86261.6|86313.5|86263.5|86313.6|86263.6|86311.6|86261.6|25
1632447570000|2021-09-24 01:39:30|86312.8|86262.8|86312.3|86262.3|86313.3|86263.3|86311.3|86261.3|19
1632447580000|2021-09-24 01:39:40|86312.8|86262.8|86313.7|86263.7|86313.7|86263.7|86310.3|86260.3|21
1632447590000|2021-09-24 01:39:50|86311.6|86261.6|86313.6|86263.6|86313.6|86263.6|86311.6|86261.6|20
1632447600000|2021-09-24 01:40:00|86312.7|86262.7|86312.3|86262.3|86313.8|86263.8|86311.7|86261.7|19
1632447610000|2021-09-24 01:40:10|86311.8|86261.8|86312.1|86262.1|86312.5|86262.5|86310.1|86260.1|16
1632447620000|2021-09-24 01:40:20|86312|86262|86311.3|86261.3|86312.4|86262.4|86311.3|86261.3|7
1632447630000|2021-09-24 01:40:30|86311.2|86261.2|86314.1|86264.1|86314.1|86264.1|86310.3|86260.3|15
1632447640000|2021-09-24 01:40:40|86313.7|86263.7|86312.4|86262.4|86313.8|86263.8|86310.8|86260.8|24
1632447650000|2021-09-24 01:40:50|86312.7|86262.7|86310.7|86260.7|86312.7|86262.7|86310.2|86260.2|18
1632447660000|2021-09-24 01:41:00|86310.8|86260.8|86312.3|86262.3|86312.4|86262.4|86310.7|86260.7|23
1632447670000|2021-09-24 01:41:10|86312.5|86262.5|86311.9|86261.9|86313.2|86263.2|86311.5|86261.5|26
1632447680000|2021-09-24 01:41:20|86312.2|86262.2|86310.9|86260.9|86313.2|86263.2|86310.4|86260.4|23
1632447690000|2021-09-24 01:41:30|86311.3|86261.3|86312.1|86262.1|86314.5|86264.5|86310.5|86260.5|21
1632447700000|2021-09-24 01:41:40|86312.3|86262.3|86312.5|86262.5|86313.1|86263.1|86311.7|86261.7|21
1632447710000|2021-09-24 01:41:50|86312.2|86262.2|86316.8|86266.8|86317|86267|86312.2|86262.2|35
1632447720000|2021-09-24 01:42:00|86316.4|86266.4|86313.9|86263.9|86316.7|86266.7|86313.2|86263.2|36
1632447730000|2021-09-24 01:42:10|86314.4|86264.4|86313|86263|86314.4|86264.4|86311.4|86261.4|21
1632447740000|2021-09-24 01:42:20|86312.9|86262.9|86313.1|86263.1|86313.7|86263.7|86312.3|86262.3|16
1632447750000|2021-09-24 01:42:30|86313.2|86263.2|86312.8|86262.8|86313.2|86263.2|86311.4|86261.4|22
1632447760000|2021-09-24 01:42:40|86314.9|86264.9|86314.7|86264.7|86315.3|86265.3|86313.5|86263.5|23
1632447770000|2021-09-24 01:42:50|86315.5|86265.5|86315.4|86265.4|86316.1|86266.1|86312.1|86262.1|20
1632447780000|2021-09-24 01:43:00|86315.3|86265.3|86315.4|86265.4|86316.7|86266.7|86314.9|86264.9|31
1632447790000|2021-09-24 01:43:10|86315.3|86265.3|86315.6|86265.6|86316.2|86266.2|86315|86265|20
1632447800000|2021-09-24 01:43:20|86315.8|86265.8|86317|86267|86317|86267|86315.3|86265.3|18
1632447810000|2021-09-24 01:43:30|86316.5|86266.5|86312.4|86262.4|86318.4|86268.4|86311.3|86261.3|23
1632447820000|2021-09-24 01:43:40|86313.3|86263.3|86313|86263|86313.9|86263.9|86311.5|86261.5|32
1632447830000|2021-09-24 01:43:50|86312.6|86262.6|86311.1|86261.1|86313.2|86263.2|86310.8|86260.8|25
1632447840000|2021-09-24 01:44:00|86310.9|86260.9|86311.2|86261.2|86312.2|86262.2|86310.9|86260.9|25
1632447850000|2021-09-24 01:44:10|86311.3|86261.3|86311.9|86261.9|86313.4|86263.4|86311.1|86261.1|21
1632447860000|2021-09-24 01:44:20|86311.8|86261.8|86311.4|86261.4|86313.2|86263.2|86310|86260|16
1632447870000|2021-09-24 01:44:30|86312.1|86262.1|86309.8|86259.8|86313|86263|86308.9|86258.9|44
1632447880000|2021-09-24 01:44:40|86309.5|86259.5|86311.9|86261.9|86312|86262|86309.3|86259.3|22
1632447890000|2021-09-24 01:44:50|86312|86262|86313.4|86263.4|86313.7|86263.7|86312|86262|24
1632447900000|2021-09-24 01:45:00|86313.3|86263.3|86315.3|86265.3|86316.1|86266.1|86312|86262|31
1632447910000|2021-09-24 01:45:10|86313.6|86263.6|86314|86264|86314.2|86264.2|86311.1|86261.1|15
1632447920000|2021-09-24 01:45:20|86313.5|86263.5|86315.1|86265.1|86315.1|86265.1|86313.3|86263.3|9
1632447930000|2021-09-24 01:45:30|86314.9|86264.9|86316.6|86266.6|86317.2|86267.2|86314.6|86264.6|30
1632447940000|2021-09-24 01:45:40|86316.4|86266.4|86317.7|86267.7|86317.7|86267.7|86316|86266|33
1632447950000|2021-09-24 01:45:50|86318.2|86268.2|86320.1|86270.1|86321.4|86271.4|86318|86268|38
1632447960000|2021-09-24 01:46:00|86319.5|86269.5|86317.9|86267.9|86321.7|86271.7|86317.8|86267.8|29
1632447970000|2021-09-24 01:46:10|86318.4|86268.4|86319.7|86269.7|86320|86270|86318.4|86268.4|13
1632447980000|2021-09-24 01:46:20|86319.6|86269.6|86317.3|86267.3|86321.1|86271.1|86317.3|86267.3|25
1632447990000|2021-09-24 01:46:30|86317.9|86267.9|86320.4|86270.4|86320.6|86270.6|86317.9|86267.9|33
1632448000000|2021-09-24 01:46:40|86320.5|86270.5|86318.5|86268.5|86321.3|86271.3|86318.5|86268.5|20
1632448010000|2021-09-24 01:46:50|86318.6|86268.6|86323|86273|86323|86273|86318.6|86268.6|27
1632448020000|2021-09-24 01:47:00|86322.9|86272.9|86323.2|86273.2|86323.6|86273.6|86322.8|86272.8|25
1632448030000|2021-09-24 01:47:10|86323.3|86273.3|86322.8|86272.8|86323.9|86273.9|86321.5|86271.5|22
1632448040000|2021-09-24 01:47:20|86322.7|86272.7|86323.7|86273.7|86323.7|86273.7|86322.7|86272.7|21
1632448050000|2021-09-24 01:47:30|86324.1|86274.1|86323.8|86273.8|86325.4|86275.4|86323.5|86273.5|19
1632448060000|2021-09-24 01:47:40|86324.4|86274.4|86323.1|86273.1|86324.6|86274.6|86321.8|86271.8|21
1632448070000|2021-09-24 01:47:50|86323.3|86273.3|86320.4|86270.4|86327.3|86277.3|86319.5|86269.5|38
1632448080000|2021-09-24 01:48:00|86320.2|86270.2|86320.6|86270.6|86322.5|86272.5|86319.3|86269.3|29
1632448090000|2021-09-24 01:48:10|86320.7|86270.7|86320|86270|86321.2|86271.2|86319.1|86269.1|13
1632448100000|2021-09-24 01:48:20|86319.9|86269.9|86322|86272|86322|86272|86319.7|86269.7|20
1632448110000|2021-09-24 01:48:30|86321.9|86271.9|86319.6|86269.6|86323.2|86273.2|86317.9|86267.9|31
1632448120000|2021-09-24 01:48:40|86319.8|86269.8|86320.7|86270.7|86322|86272|86319.3|86269.3|23
1632448130000|2021-09-24 01:48:50|86321|86271|86320.9|86270.9|86321.4|86271.4|86318.6|86268.6|23
1632448140000|2021-09-24 01:49:00|86320.6|86270.6|86316.9|86266.9|86320.7|86270.7|86315.7|86265.7|28
1632448150000|2021-09-24 01:49:10|86316.5|86266.5|86320.1|86270.1|86320.1|86270.1|86316.4|86266.4|31
1632448160000|2021-09-24 01:49:20|86319.6|86269.6|86319.2|86269.2|86321.4|86271.4|86318.3|86268.3|16
1632448170000|2021-09-24 01:49:30|86318.9|86268.9|86320.1|86270.1|86320.1|86270.1|86318.5|86268.5|12
1632448180000|2021-09-24 01:49:40|86320.2|86270.2|86320.3|86270.3|86321.4|86271.4|86319.5|86269.5|13
1632448190000|2021-09-24 01:49:50|86320.6|86270.6|86318.9|86268.9|86320.6|86270.6|86317.5|86267.5|16
1632448200000|2021-09-24 01:50:00|86319.2|86269.2|86320.2|86270.2|86320.2|86270.2|86319.1|86269.1|22
1632448210000|2021-09-24 01:50:10|86319.7|86269.7|86316.8|86266.8|86319.7|86269.7|86314.9|86264.9|38
1632448220000|2021-09-24 01:50:20|86317.3|86267.3|86317.8|86267.8|86317.9|86267.9|86317|86267|19
1632448230000|2021-09-24 01:50:30|86315.5|86265.5|86317|86267|86317.6|86267.6|86315.5|86265.5|14
1632448240000|2021-09-24 01:50:40|86317.1|86267.1|86314.3|86264.3|86318.5|86268.5|86314.3|86264.3|24
1632448250000|2021-09-24 01:50:50|86316.4|86266.4|86313.8|86263.8|86316.7|86266.7|86313.2|86263.2|19
1632448260000|2021-09-24 01:51:00|86314|86264|86317.6|86267.6|86318.9|86268.9|86313.9|86263.9|18
1632448270000|2021-09-24 01:51:10|86317.7|86267.7|86313.4|86263.4|86318.3|86268.3|86313.4|86263.4|17
1632448280000|2021-09-24 01:51:20|86313.3|86263.3|86316.7|86266.7|86317.1|86267.1|86313.3|86263.3|29
1632448290000|2021-09-24 01:51:30|86316.5|86266.5|86315.1|86265.1|86317.2|86267.2|86314.9|86264.9|21
1632448300000|2021-09-24 01:51:40|86317.3|86267.3|86315.7|86265.7|86317.4|86267.4|86313.1|86263.1|15
1632448310000|2021-09-24 01:51:50|86315.8|86265.8|86319|86269|86319.1|86269.1|86315.8|86265.8|19
1632448320000|2021-09-24 01:52:00|86319.1|86269.1|86321.5|86271.5|86321.7|86271.7|86317.5|86267.5|31
1632448330000|2021-09-24 01:52:10|86318.5|86268.5|86321.6|86271.6|86321.6|86271.6|86318.5|86268.5|17
1632448340000|2021-09-24 01:52:20|86319|86269|86320.2|86270.2|86320.4|86270.4|86319|86269|18
1632448350000|2021-09-24 01:52:30|86320.1|86270.1|86316.7|86266.7|86320.3|86270.3|86316.1|86266.1|26
1632448360000|2021-09-24 01:52:40|86317.6|86267.6|86317.1|86267.1|86317.9|86267.9|86316.6|86266.6|16
1632448370000|2021-09-24 01:52:50|86317.5|86267.5|86317.1|86267.1|86317.7|86267.7|86316.7|86266.7|19
1632448380000|2021-09-24 01:53:00|86317.3|86267.3|86320|86270|86320.7|86270.7|86315.8|86265.8|20
1632448390000|2021-09-24 01:53:10|86319.2|86269.2|86318.3|86268.3|86319.4|86269.4|86318.1|86268.1|17
1632448400000|2021-09-24 01:53:20|86318.4|86268.4|86317.6|86267.6|86319.4|86269.4|86317.5|86267.5|23
1632448410000|2021-09-24 01:53:30|86317.7|86267.7|86317.3|86267.3|86318.4|86268.4|86316|86266|17
1632448420000|2021-09-24 01:53:40|86317|86267|86319.7|86269.7|86319.7|86269.7|86317|86267|9
1632448430000|2021-09-24 01:53:50|86319.9|86269.9|86319.6|86269.6|86319.9|86269.9|86316.9|86266.9|21
1632448440000|2021-09-24 01:54:00|86319.7|86269.7|86322.6|86272.6|86322.6|86272.6|86319.6|86269.6|32
1632448450000|2021-09-24 01:54:10|86322.4|86272.4|86320.7|86270.7|86322.4|86272.4|86318.7|86268.7|28
1632448460000|2021-09-24 01:54:20|86320.9|86270.9|86320.8|86270.8|86320.9|86270.9|86320|86270|28
1632448470000|2021-09-24 01:54:30|86320.5|86270.5|86321.4|86271.4|86321.4|86271.4|86320.4|86270.4|16
1632448480000|2021-09-24 01:54:40|86321.3|86271.3|86319.6|86269.6|86321.5|86271.5|86318.3|86268.3|26
1632448490000|2021-09-24 01:54:50|86319.7|86269.7|86321.2|86271.2|86322.6|86272.6|86319.4|86269.4|27
1632448500000|2021-09-24 01:55:00|86321.1|86271.1|86330.5|86280.5|86330.5|86280.5|86321|86271|44
1632448510000|2021-09-24 01:55:10|86330.3|86280.3|86327.6|86277.6|86331.4|86281.4|86326.7|86276.7|43
1632448520000|2021-09-24 01:55:20|86327.3|86277.3|86330.5|86280.5|86331.5|86281.5|86327.3|86277.3|37
1632448530000|2021-09-24 01:55:30|86330.8|86280.8|86332.3|86282.3|86332.3|86282.3|86327.3|86277.3|39
1632448540000|2021-09-24 01:55:40|86331.7|86281.7|86328.9|86278.9|86332.7|86282.7|86328.8|86278.8|33
1632448550000|2021-09-24 01:55:50|86328.7|86278.7|86324.6|86274.6|86331.5|86281.5|86324.5|86274.5|37
1632448560000|2021-09-24 01:56:00|86324.7|86274.7|86325.3|86275.3|86327.4|86277.4|86323.2|86273.2|30
1632448570000|2021-09-24 01:56:10|86325.4|86275.4|86330|86280|86330.9|86280.9|86325.1|86275.1|32
1632448580000|2021-09-24 01:56:20|86329.5|86279.5|86329.5|86279.5|86330.6|86280.6|86328|86278|41
1632448590000|2021-09-24 01:56:30|86330.3|86280.3|86334.4|86284.4|86334.5|86284.5|86330.3|86280.3|36
1632448600000|2021-09-24 01:56:40|86333.9|86283.9|86333.4|86283.4|86335.3|86285.3|86332.4|86282.4|23
1632448610000|2021-09-24 01:56:50|86333.7|86283.7|86332.7|86282.7|86334.4|86284.4|86332.3|86282.3|18
1632448620000|2021-09-24 01:57:00|86333.3|86283.3|86334.8|86284.8|86334.9|86284.9|86333|86283|35
1632448630000|2021-09-24 01:57:10|86335.3|86285.3|86335.8|86285.8|86335.8|86285.8|86332.1|86282.1|36
1632448640000|2021-09-24 01:57:20|86336.5|86286.5|86337.8|86287.8|86338.1|86288.1|86334.1|86284.1|41
1632448650000|2021-09-24 01:57:30|86337.6|86287.6|86338.6|86288.6|86339.2|86289.2|86337|86287|32
1632448660000|2021-09-24 01:57:40|86338.4|86288.4|86338.7|86288.7|86339.6|86289.6|86336.8|86286.8|34
1632448670000|2021-09-24 01:57:50|86338.5|86288.5|86340.1|86290.1|86340.4|86290.4|86338.2|86288.2|36
1632448680000|2021-09-24 01:58:00|86340|86290|86336.9|86286.9|86340.5|86290.5|86336.9|86286.9|42
1632448690000|2021-09-24 01:58:10|86337.4|86287.4|86338.5|86288.5|86339.6|86289.6|86336.1|86286.1|30
1632448700000|2021-09-24 01:58:20|86338.7|86288.7|86339.8|86289.8|86342.3|86292.3|86338|86288|41
1632448710000|2021-09-24 01:58:30|86340.1|86290.1|86342|86292|86342|86292|86338.9|86288.9|29
1632448720000|2021-09-24 01:58:40|86341.9|86291.9|86345.4|86295.4|86346.4|86296.4|86340.7|86290.7|40
1632448730000|2021-09-24 01:58:50|86345.3|86295.3|86348.2|86298.2|86348.2|86298.2|86344.8|86294.8|38
1632448740000|2021-09-24 01:59:00|86347.6|86297.6|86347|86297|86348.4|86298.4|86345.2|86295.2|48
1632448750000|2021-09-24 01:59:10|86346.7|86296.7|86346.7|86296.7|86347.2|86297.2|86345.6|86295.6|38
1632448760000|2021-09-24 01:59:20|86346.8|86296.8|86346.2|86296.2|86346.8|86296.8|86341.8|86291.8|47
1632448770000|2021-09-24 01:59:30|86346.3|86296.3|86345.3|86295.3|86346.3|86296.3|86344.9|86294.9|34
1632448780000|2021-09-24 01:59:40|86345.4|86295.4|86346.2|86296.2|86347|86297|86345.4|86295.4|22
1632448790000|2021-09-24 01:59:50|86346.1|86296.1|86346.4|86296.4|86349.3|86299.3|86346.1|86296.1|41
1632448800000|2021-09-24 02:00:00|86346.3|86296.3|86338.6|86288.6|86346.7|86296.7|86338.6|86288.6|41
1632448810000|2021-09-24 02:00:10|86338.7|86288.7|86344.3|86294.3|86344.6|86294.6|86338.7|86288.7|55
1632448820000|2021-09-24 02:00:20|86344.2|86294.2|86344.3|86294.3|86344.8|86294.8|86343.4|86293.4|36
1632448830000|2021-09-24 02:00:30|86343.9|86293.9|86342.5|86292.5|86344.8|86294.8|86341.9|86291.9|36
1632448840000|2021-09-24 02:00:40|86342|86292|86344|86294|86344|86294|86341.9|86291.9|27
1632448850000|2021-09-24 02:00:50|86343.9|86293.9|86341.6|86291.6|86344.1|86294.1|86338.7|86288.7|41
1632448860000|2021-09-24 02:01:00|86340.1|86290.1|86342.4|86292.4|86345.4|86295.4|86340.1|86290.1|37
1632448870000|2021-09-24 02:01:10|86342.1|86292.1|86341|86291|86342.2|86292.2|86339.2|86289.2|19
1632448880000|2021-09-24 02:01:20|86340|86290|86340.5|86290.5|86340.8|86290.8|86339.8|86289.8|20
1632448890000|2021-09-24 02:01:30|86340|86290|86339.4|86289.4|86340.3|86290.3|86338.5|86288.5|35
1632448900000|2021-09-24 02:01:40|86337.8|86287.8|86340.3|86290.3|86340.8|86290.8|86337.8|86287.8|24
1632448910000|2021-09-24 02:01:50|86340.6|86290.6|86337.4|86287.4|86340.6|86290.6|86335.9|86285.9|25
1632448920000|2021-09-24 02:02:00|86337.5|86287.5|86341.6|86291.6|86343.8|86293.8|86337.5|86287.5|37
1632448930000|2021-09-24 02:02:10|86341.9|86291.9|86341.7|86291.7|86341.9|86291.9|86340|86290|18
1632448940000|2021-09-24 02:02:20|86341.3|86291.3|86340.1|86290.1|86341.3|86291.3|86338.1|86288.1|32
1632448950000|2021-09-24 02:02:30|86338.9|86288.9|86340.1|86290.1|86341.4|86291.4|86338.6|86288.6|29
1632448960000|2021-09-24 02:02:40|86340.2|86290.2|86332|86282|86340.5|86290.5|86332|86282|27
1632448970000|2021-09-24 02:02:50|86331.5|86281.5|86322.7|86272.7|86331.5|86281.5|86322.2|86272.2|50
1632448980000|2021-09-24 02:03:00|86324.1|86274.1|86325.4|86275.4|86325.4|86275.4|86321.3|86271.3|41
1632448990000|2021-09-24 02:03:10|86326|86276|86329.9|86279.9|86330.9|86280.9|86325.6|86275.6|40
1632449000000|2021-09-24 02:03:20|86330.9|86280.9|86330.2|86280.2|86331.8|86281.8|86327.9|86277.9|22
1632449010000|2021-09-24 02:03:30|86328.6|86278.6|86328|86278|86328.7|86278.7|86326.8|86276.8|39
1632449020000|2021-09-24 02:03:40|86327.9|86277.9|86328.9|86278.9|86330.3|86280.3|86327.5|86277.5|31
1632449030000|2021-09-24 02:03:50|86329.6|86279.6|86328.6|86278.6|86330.7|86280.7|86327.8|86277.8|26
1632449040000|2021-09-24 02:04:00|86328.7|86278.7|86328|86278|86330.2|86280.2|86325.7|86275.7|29
1632449050000|2021-09-24 02:04:10|86328.4|86278.4|86325.4|86275.4|86330|86280|86324.4|86274.4|31
1632449060000|2021-09-24 02:04:20|86325.5|86275.5|86325.8|86275.8|86326|86276|86323.1|86273.1|33
1632449070000|2021-09-24 02:04:30|86325.3|86275.3|86325.4|86275.4|86326.2|86276.2|86322.7|86272.7|21
1632449080000|2021-09-24 02:04:40|86325.6|86275.6|86323.9|86273.9|86326.9|86276.9|86322.6|86272.6|26
1632449090000|2021-09-24 02:04:50|86323.5|86273.5|86324.3|86274.3|86327|86277|86323.5|86273.5|24
1632449100000|2021-09-24 02:05:00|86325|86275|86321.1|86271.1|86325|86275|86320.4|86270.4|24
1632449110000|2021-09-24 02:05:10|86321.3|86271.3|86318|86268|86321.7|86271.7|86317.9|86267.9|23
1632449120000|2021-09-24 02:05:20|86317.9|86267.9|86322.3|86272.3|86322.5|86272.5|86317.9|86267.9|38
1632449130000|2021-09-24 02:05:30|86322.8|86272.8|86324.8|86274.8|86326|86276|86322.6|86272.6|35
1632449140000|2021-09-24 02:05:40|86324|86274|86324.1|86274.1|86325|86275|86322.6|86272.6|40
1632449150000|2021-09-24 02:05:50|86323.8|86273.8|86326.4|86276.4|86328|86278|86322.8|86272.8|45
1632449160000|2021-09-24 02:06:00|86327.7|86277.7|86327.3|86277.3|86329.1|86279.1|86322|86272|53
1632449170000|2021-09-24 02:06:10|86326.4|86276.4|86322.9|86272.9|86326.5|86276.5|86320.4|86270.4|66
1632449180000|2021-09-24 02:06:20|86323.2|86273.2|86323.4|86273.4|86324.9|86274.9|86320.9|86270.9|59
1632449190000|2021-09-24 02:06:30|86323.5|86273.5|86322.6|86272.6|86324.6|86274.6|86321.1|86271.1|55
1632449200000|2021-09-24 02:06:40|86322.4|86272.4|86322.7|86272.7|86324.9|86274.9|86321.2|86271.2|45
1632449210000|2021-09-24 02:06:50|86322.8|86272.8|86322.9|86272.9|86323.1|86273.1|86320.9|86270.9|25
1632449220000|2021-09-24 02:07:00|86322.4|86272.4|86322.3|86272.3|86324.5|86274.5|86321.5|86271.5|47
1632449230000|2021-09-24 02:07:10|86322.7|86272.7|86321.8|86271.8|86323.5|86273.5|86320.7|86270.7|33
1632449240000|2021-09-24 02:07:20|86322.1|86272.1|86318.1|86268.1|86322.5|86272.5|86312.2|86262.2|33
1632449250000|2021-09-24 02:07:30|86317.6|86267.6|86304.9|86254.9|86320.7|86270.7|86304.9|86254.9|51
1632449260000|2021-09-24 02:07:40|86305.1|86255.1|86300.5|86250.5|86309.4|86259.4|86298.7|86248.7|41
1632449270000|2021-09-24 02:07:50|86300.6|86250.6|86296.4|86246.4|86301.5|86251.5|86296.4|86246.4|48
1632449280000|2021-09-24 02:08:00|86295.3|86245.3|86287.6|86237.6|86296.1|86246.1|86287|86237|42
1632449290000|2021-09-24 02:08:10|86287.5|86237.5|86278.5|86228.5|86287.5|86237.5|86278.4|86228.4|52
1632449300000|2021-09-24 02:08:20|86278.6|86228.6|86279.9|86229.9|86282.5|86232.5|86277.9|86227.9|40
1632449310000|2021-09-24 02:08:30|86279.8|86229.8|86280.8|86230.8|86281.8|86231.8|86279.2|86229.2|33
1632449320000|2021-09-24 02:08:40|86280.6|86230.6|86277.2|86227.2|86280.6|86230.6|86272.9|86222.9|42
1632449330000|2021-09-24 02:08:50|86277.7|86227.7|86274.2|86224.2|86277.7|86227.7|86273.8|86223.8|39
1632449340000|2021-09-24 02:09:00|86274.6|86224.6|86273.3|86223.3|86274.8|86224.8|86272.8|86222.8|22
1632449350000|2021-09-24 02:09:10|86272.9|86222.9|86272.6|86222.6|86274.2|86224.2|86272.6|86222.6|26
1632449360000|2021-09-24 02:09:20|86272.3|86222.3|86273.7|86223.7|86274.9|86224.9|86272.3|86222.3|42
1632449370000|2021-09-24 02:09:30|86273.4|86223.4|86273|86223|86274.9|86224.9|86272.8|86222.8|31
1632449380000|2021-09-24 02:09:40|86273.1|86223.1|86274|86224|86274|86224|86272|86222|33
1632449390000|2021-09-24 02:09:50|86274.2|86224.2|86273.6|86223.6|86274.9|86224.9|86272.7|86222.7|34
1632449400000|2021-09-24 02:10:00|86273.7|86223.7|86273.6|86223.6|86273.9|86223.9|86271.4|86221.4|37
1632449410000|2021-09-24 02:10:10|86274.2|86224.2|86269.8|86219.8|86274.4|86224.4|86269.8|86219.8|33
1632449420000|2021-09-24 02:10:20|86270|86220|86272.5|86222.5|86272.5|86222.5|86269.8|86219.8|39
1632449430000|2021-09-24 02:10:30|86273.6|86223.6|86273.1|86223.1|86273.6|86223.6|86270.2|86220.2|24
1632449440000|2021-09-24 02:10:40|86273.2|86223.2|86274|86224|86274.5|86224.5|86272|86222|32
1632449450000|2021-09-24 02:10:50|86274.1|86224.1|86281.8|86231.8|86281.8|86231.8|86272.7|86222.7|34
1632449460000|2021-09-24 02:11:00|86281.7|86231.7|86279.8|86229.8|86282.6|86232.6|86279.8|86229.8|24
1632449470000|2021-09-24 02:11:10|86280.6|86230.6|86282.3|86232.3|86282.6|86232.6|86280.3|86230.3|29
1632449480000|2021-09-24 02:11:20|86282.4|86232.4|86281.3|86231.3|86283|86233|86281|86231|19
1632449490000|2021-09-24 02:11:30|86281.1|86231.1|86282.9|86232.9|86282.9|86232.9|86279.6|86229.6|33
1632449500000|2021-09-24 02:11:40|86283.9|86233.9|86296.1|86246.1|86297.8|86247.8|86282|86232|33
1632449510000|2021-09-24 02:11:50|86295.6|86245.6|86305.5|86255.5|86306.5|86256.5|86295.6|86245.6|27
1632449520000|2021-09-24 02:12:00|86305.9|86255.9|86312|86262|86312.2|86262.2|86305.8|86255.8|44
1632449530000|2021-09-24 02:12:10|86312.9|86262.9|86319.4|86269.4|86319.7|86269.7|86311.6|86261.6|30
1632449540000|2021-09-24 02:12:20|86319.8|86269.8|86324.7|86274.7|86326.7|86276.7|86317.7|86267.7|32
1632449550000|2021-09-24 02:12:30|86326.3|86276.3|86330.3|86280.3|86330.6|86280.6|86326|86276|32
1632449560000|2021-09-24 02:12:40|86330.2|86280.2|86335.2|86285.2|86335.2|86285.2|86330.2|86280.2|27
1632449570000|2021-09-24 02:12:50|86335.3|86285.3|86342.9|86292.9|86343.5|86293.5|86333.9|86283.9|28
1632449580000|2021-09-24 02:13:00|86342.6|86292.6|86360|86310|86360.6|86310.6|86342.2|86292.2|29
1632449590000|2021-09-24 02:13:10|86360.4|86310.4|86360.1|86310.1|86362.2|86312.2|86360|86310|29
1632449600000|2021-09-24 02:13:20|86360.3|86310.3|86343|86293|86361.4|86311.4|86341.4|86291.4|47
1632449610000|2021-09-24 02:13:30|86343.3|86293.3|86344.3|86294.3|86344.7|86294.7|86341.1|86291.1|48
1632449620000|2021-09-24 02:13:40|86340.9|86290.9|86346|86296|86346.3|86296.3|86340.9|86290.9|36
1632449630000|2021-09-24 02:13:50|86345.8|86295.8|86346.2|86296.2|86347.4|86297.4|86345.6|86295.6|30
1632449640000|2021-09-24 02:14:00|86345.7|86295.7|86346.9|86296.9|86347.1|86297.1|86345.1|86295.1|29
1632449650000|2021-09-24 02:14:10|86347|86297|86350.3|86300.3|86350.7|86300.7|86347|86297|31
1632449660000|2021-09-24 02:14:20|86349.7|86299.7|86349.3|86299.3|86350.2|86300.2|86349|86299|29
1632449670000|2021-09-24 02:14:30|86349.4|86299.4|86348.8|86298.8|86350.3|86300.3|86348.8|86298.8|21
1632449680000|2021-09-24 02:14:40|86348.9|86298.9|86349.8|86299.8|86349.9|86299.9|86348.7|86298.7|21
1632449690000|2021-09-24 02:14:50|86349.5|86299.5|86349.8|86299.8|86350.8|86300.8|86348.9|86298.9|20
1632449700000|2021-09-24 02:15:00|86349.9|86299.9|86348.7|86298.7|86350.9|86300.9|86346.6|86296.6|25
1632449710000|2021-09-24 02:15:10|86348|86298|86347.5|86297.5|86349.1|86299.1|86347.2|86297.2|22
1632449720000|2021-09-24 02:15:20|86347.3|86297.3|86348.6|86298.6|86349.6|86299.6|86347.3|86297.3|26
1632449730000|2021-09-24 02:15:30|86349.3|86299.3|86346.4|86296.4|86349.3|86299.3|86344.7|86294.7|28
1632449740000|2021-09-24 02:15:40|86346.1|86296.1|86345.5|86295.5|86346.6|86296.6|86345.5|86295.5|17
1632449750000|2021-09-24 02:15:50|86344.9|86294.9|86345.5|86295.5|86346.2|86296.2|86344.6|86294.6|26
1632449760000|2021-09-24 02:16:00|86345|86295|86339.3|86289.3|86345.2|86295.2|86339.3|86289.3|39
1632449770000|2021-09-24 02:16:10|86339.7|86289.7|86330|86280|86340.3|86290.3|86329|86279|33
1632449780000|2021-09-24 02:16:20|86329.5|86279.5|86330.7|86280.7|86330.7|86280.7|86329.5|86279.5|29
1632449790000|2021-09-24 02:16:30|86330.8|86280.8|86331.8|86281.8|86332.2|86282.2|86330.8|86280.8|20
1632449800000|2021-09-24 02:16:40|86332|86282|86332|86282|86332.2|86282.2|86330.9|86280.9|29
1632449810000|2021-09-24 02:16:50|86332.1|86282.1|86331|86281|86332.2|86282.2|86330.5|86280.5|23
1632449820000|2021-09-24 02:17:00|86331.1|86281.1|86330.7|86280.7|86331.5|86281.5|86330.1|86280.1|36
1632449830000|2021-09-24 02:17:10|86330.8|86280.8|86328.8|86278.8|86330.8|86280.8|86328.8|86278.8|17
1632449840000|2021-09-24 02:17:20|86328.7|86278.7|86328|86278|86329.8|86279.8|86327.9|86277.9|21
1632449850000|2021-09-24 02:17:30|86327.9|86277.9|86329.1|86279.1|86330.2|86280.2|86327.1|86277.1|35
1632449860000|2021-09-24 02:17:40|86329.2|86279.2|86328.4|86278.4|86329.2|86279.2|86327.9|86277.9|19
1632449870000|2021-09-24 02:17:50|86328.3|86278.3|86328.9|86278.9|86329.3|86279.3|86327.9|86277.9|18
1632449880000|2021-09-24 02:18:00|86329.1|86279.1|86329|86279|86330.3|86280.3|86328.8|86278.8|21
1632449890000|2021-09-24 02:18:10|86329.1|86279.1|86331.2|86281.2|86331.4|86281.4|86328.9|86278.9|27
1632449900000|2021-09-24 02:18:20|86330.9|86280.9|86331.6|86281.6|86332|86282|86330.9|86280.9|19
1632449910000|2021-09-24 02:18:30|86331.8|86281.8|86331.8|86281.8|86332|86282|86331.6|86281.6|15
1632449920000|2021-09-24 02:18:40|86331.6|86281.6|86334.8|86284.8|86335.4|86285.4|86331.3|86281.3|31
1632449930000|2021-09-24 02:18:50|86334.6|86284.6|86334.3|86284.3|86336|86286|86334.1|86284.1|33
1632449940000|2021-09-24 02:19:00|86334|86284|86335.5|86285.5|86335.8|86285.8|86334|86284|31
1632449950000|2021-09-24 02:19:10|86336.1|86286.1|86336|86286|86336.8|86286.8|86335.2|86285.2|32
1632449960000|2021-09-24 02:19:20|86336.1|86286.1|86332.4|86282.4|86336.1|86286.1|86331.7|86281.7|36
1632449970000|2021-09-24 02:19:30|86332.5|86282.5|86332.3|86282.3|86332.7|86282.7|86330.7|86280.7|31
1632449980000|2021-09-24 02:19:40|86332.7|86282.7|86331.3|86281.3|86332.7|86282.7|86331.1|86281.1|33
1632449990000|2021-09-24 02:19:50|86331.5|86281.5|86331.2|86281.2|86332.1|86282.1|86330.9|86280.9|14
1632450000000|2021-09-24 02:20:00|86331.5|86281.5|86331.3|86281.3|86331.8|86281.8|86330.9|86280.9|28
1632450010000|2021-09-24 02:20:10|86331.7|86281.7|86328.3|86278.3|86331.8|86281.8|86324.6|86274.6|25
1632450020000|2021-09-24 02:20:20|86328.2|86278.2|86326.9|86276.9|86328.2|86278.2|86325.9|86275.9|23
1632450030000|2021-09-24 02:20:30|86327|86277|86326.7|86276.7|86327|86277|86325|86275|18
1632450040000|2021-09-24 02:20:40|86326.4|86276.4|86326.8|86276.8|86327.2|86277.2|86326.3|86276.3|8
1632450050000|2021-09-24 02:20:50|86327.1|86277.1|86328.1|86278.1|86328.1|86278.1|86326.7|86276.7|16
1632450060000|2021-09-24 02:21:00|86327.4|86277.4|86325.2|86275.2|86327.7|86277.7|86323.2|86273.2|33
1632450070000|2021-09-24 02:21:10|86325.3|86275.3|86326.7|86276.7|86326.7|86276.7|86325.3|86275.3|28
1632450080000|2021-09-24 02:21:20|86327.5|86277.5|86327.7|86277.7|86328.1|86278.1|86327.2|86277.2|15
1632450090000|2021-09-24 02:21:30|86328|86278|86327|86277|86328.9|86278.9|86325.8|86275.8|16
1632450100000|2021-09-24 02:21:40|86326.8|86276.8|86327.6|86277.6|86327.9|86277.9|86326.8|86276.8|8
1632450110000|2021-09-24 02:21:50|86327.3|86277.3|86327.3|86277.3|86328.5|86278.5|86325.1|86275.1|14
1632450120000|2021-09-24 02:22:00|86327.1|86277.1|86325.7|86275.7|86329.6|86279.6|86325.2|86275.2|20
1632450130000|2021-09-24 02:22:10|86325.5|86275.5|86326.5|86276.5|86326.5|86276.5|86323.6|86273.6|29
1632450140000|2021-09-24 02:22:20|86327|86277|86327|86277|86328|86278|86326.6|86276.6|11
1632450150000|2021-09-24 02:22:30|86324.7|86274.7|86325.8|86275.8|86325.8|86275.8|86323.6|86273.6|18
1632450160000|2021-09-24 02:22:40|86325.4|86275.4|86325.7|86275.7|86326.3|86276.3|86325.4|86275.4|10
1632450170000|2021-09-24 02:22:50|86326.3|86276.3|86326.2|86276.2|86326.4|86276.4|86323.2|86273.2|17
1632450180000|2021-09-24 02:23:00|86325.9|86275.9|86325.9|86275.9|86326.2|86276.2|86324.9|86274.9|17
1632450190000|2021-09-24 02:23:10|86323.4|86273.4|86323.8|86273.8|86325.5|86275.5|86323.2|86273.2|23
1632450200000|2021-09-24 02:23:20|86324.2|86274.2|86327.1|86277.1|86327.1|86277.1|86324.1|86274.1|26
1632450210000|2021-09-24 02:23:30|86327.3|86277.3|86327.3|86277.3|86327.6|86277.6|86324.9|86274.9|27
1632450220000|2021-09-24 02:23:40|86327|86277|86324.7|86274.7|86327|86277|86323.1|86273.1|22
1632450230000|2021-09-24 02:23:50|86325.1|86275.1|86314.5|86264.5|86325.1|86275.1|86314.5|86264.5|45
1632450240000|2021-09-24 02:24:00|86315.1|86265.1|86317.5|86267.5|86318.5|86268.5|86315.1|86265.1|33
1632450250000|2021-09-24 02:24:10|86317.3|86267.3|86321.5|86271.5|86321.9|86271.9|86317.1|86267.1|25
1632450260000|2021-09-24 02:24:20|86321.1|86271.1|86319.1|86269.1|86323.9|86273.9|86318.1|86268.1|26
1632450270000|2021-09-24 02:24:30|86318.8|86268.8|86319.8|86269.8|86320.7|86270.7|86318.8|86268.8|23
1632450280000|2021-09-24 02:24:40|86319.5|86269.5|86317.8|86267.8|86321.4|86271.4|86316.6|86266.6|42
1632450290000|2021-09-24 02:24:50|86317.4|86267.4|86316.3|86266.3|86317.4|86267.4|86314.8|86264.8|32
1632450300000|2021-09-24 02:25:00|86317.6|86267.6|86318.1|86268.1|86318.4|86268.4|86316.1|86266.1|32
1632450310000|2021-09-24 02:25:10|86319.1|86269.1|86318.4|86268.4|86319.3|86269.3|86318|86268|32
1632450320000|2021-09-24 02:25:20|86318.1|86268.1|86318.7|86268.7|86318.7|86268.7|86315.9|86265.9|35
1632450330000|2021-09-24 02:25:30|86318.4|86268.4|86314.9|86264.9|86319.4|86269.4|86314.9|86264.9|31
1632450340000|2021-09-24 02:25:40|86316.1|86266.1|86287.8|86237.8|86318.3|86268.3|86287.6|86237.6|32
1632450350000|2021-09-24 02:25:50|86285.6|86235.6|86282.8|86232.8|86286.1|86236.1|86279.4|86229.4|42
1632450360000|2021-09-24 02:26:00|86285|86235|86281.4|86231.4|86285|86235|86281.3|86231.3|30
1632450370000|2021-09-24 02:26:10|86281.5|86231.5|86283.5|86233.5|86283.5|86233.5|86280.3|86230.3|35
1632450380000|2021-09-24 02:26:20|86283.6|86233.6|86282.6|86232.6|86284.7|86234.7|86282.6|86232.6|27
1632450390000|2021-09-24 02:26:30|86282.1|86232.1|86281.2|86231.2|86285.9|86235.9|86281.2|86231.2|22
1632450400000|2021-09-24 02:26:40|86281.3|86231.3|86283.8|86233.8|86284.8|86234.8|86281.3|86231.3|29
1632450410000|2021-09-24 02:26:50|86283.1|86233.1|86282.2|86232.2|86283.9|86233.9|86281.8|86231.8|27
1632450420000|2021-09-24 02:27:00|86282.1|86232.1|86283|86233|86283.4|86233.4|86281.9|86231.9|25
1632450430000|2021-09-24 02:27:10|86282.7|86232.7|86280.5|86230.5|86283.3|86233.3|86280.5|86230.5|27
1632450440000|2021-09-24 02:27:20|86279.9|86229.9|86281.7|86231.7|86284.9|86234.9|86279.9|86229.9|27
1632450450000|2021-09-24 02:27:30|86281.9|86231.9|86282.8|86232.8|86284.8|86234.8|86281.4|86231.4|16
1632450460000|2021-09-24 02:27:40|86283.3|86233.3|86280.8|86230.8|86283.3|86233.3|86280.8|86230.8|17
1632450470000|2021-09-24 02:27:50|86281.7|86231.7|86281.5|86231.5|86281.7|86231.7|86280.6|86230.6|34
1632450480000|2021-09-24 02:28:00|86281.6|86231.6|86280.3|86230.3|86281.7|86231.7|86280.1|86230.1|11
1632450490000|2021-09-24 02:28:10|86280.8|86230.8|86278.8|86228.8|86281.2|86231.2|86278.2|86228.2|15
1632450500000|2021-09-24 02:28:20|86279|86229|86277.7|86227.7|86280.3|86230.3|86277.4|86227.4|23
1632450510000|2021-09-24 02:28:30|86277.3|86227.3|86276.6|86226.6|86278.5|86228.5|86276.6|86226.6|21
1632450520000|2021-09-24 02:28:40|86276.4|86226.4|86282.1|86232.1|86287.5|86237.5|86274.7|86224.7|35
1632450530000|2021-09-24 02:28:50|86281.9|86231.9|86281.5|86231.5|86293.1|86243.1|86281|86231|30
1632450540000|2021-09-24 02:29:00|86279.5|86229.5|86279.5|86229.5|86288.2|86238.2|86279.5|86229.5|27
1632450550000|2021-09-24 02:29:10|86282.9|86232.9|86276.9|86226.9|86282.9|86232.9|86276.2|86226.2|31
1632450560000|2021-09-24 02:29:20|86276.7|86226.7|86276.9|86226.9|86277.5|86227.5|86276|86226|21
1632450570000|2021-09-24 02:29:30|86276.4|86226.4|86277.9|86227.9|86277.9|86227.9|86274.5|86224.5|22
1632450580000|2021-09-24 02:29:40|86277.6|86227.6|86276.6|86226.6|86277.7|86227.7|86276.3|86226.3|19
1632450590000|2021-09-24 02:29:50|86276.4|86226.4|86279.2|86229.2|86280.5|86230.5|86273.6|86223.6|41
1632450600000|2021-09-24 02:30:00|86279.9|86229.9|86279.3|86229.3|86282.8|86232.8|86278.6|86228.6|37
1632450610000|2021-09-24 02:30:10|86278.8|86228.8|86279.2|86229.2|86280|86230|86278.5|86228.5|18
1632450620000|2021-09-24 02:30:20|86279.1|86229.1|86279.1|86229.1|86281.1|86231.1|86278|86228|19
1632450630000|2021-09-24 02:30:30|86278.7|86228.7|86305|86255|86307.6|86257.6|86278|86228|43
1632450640000|2021-09-24 02:30:40|86305.5|86255.5|86288.8|86238.8|86306.1|86256.1|86288.4|86238.4|31
1632450650000|2021-09-24 02:30:50|86288.5|86238.5|86287.8|86237.8|86290.6|86240.6|86287.5|86237.5|26
1632450660000|2021-09-24 02:31:00|86288.2|86238.2|86287.3|86237.3|86288.6|86238.6|86286.6|86236.6|23
1632450670000|2021-09-24 02:31:10|86287.2|86237.2|86286.5|86236.5|86287.6|86237.6|86286.4|86236.4|26
1632450680000|2021-09-24 02:31:20|86287.2|86237.2|86290.5|86240.5|86293.7|86243.7|86286.7|86236.7|30
1632450690000|2021-09-24 02:31:30|86290.4|86240.4|86321|86271|86321|86271|86290.4|86240.4|48
1632450700000|2021-09-24 02:31:40|86327.7|86277.7|86345.8|86295.8|86345.8|86295.8|86327.6|86277.6|51
1632450710000|2021-09-24 02:31:50|86345.5|86295.5|86347.7|86297.7|86348.7|86298.7|86345.5|86295.5|32
1632450720000|2021-09-24 02:32:00|86348.3|86298.3|86348.5|86298.5|86349.2|86299.2|86346.4|86296.4|32
1632450730000|2021-09-24 02:32:10|86348.4|86298.4|86347.5|86297.5|86348.9|86298.9|86346.6|86296.6|19
1632450740000|2021-09-24 02:32:20|86347.4|86297.4|86345.5|86295.5|86347.4|86297.4|86343.6|86293.6|33
1632450750000|2021-09-24 02:32:30|86345.4|86295.4|86344.7|86294.7|86346.2|86296.2|86344.3|86294.3|29
1632450760000|2021-09-24 02:32:40|86344.8|86294.8|86342.6|86292.6|86345.3|86295.3|86342.3|86292.3|16
1632450770000|2021-09-24 02:32:50|86342.5|86292.5|86340.6|86290.6|86343.4|86293.4|86340.1|86290.1|22
1632450780000|2021-09-24 02:33:00|86339.5|86289.5|86329.4|86279.4|86342.2|86292.2|86328.7|86278.7|40
1632450790000|2021-09-24 02:33:10|86329.8|86279.8|86320.4|86270.4|86329.8|86279.8|86317.6|86267.6|51
1632450800000|2021-09-24 02:33:20|86320.1|86270.1|86316.6|86266.6|86320.4|86270.4|86316.4|86266.4|25
1632450810000|2021-09-24 02:33:30|86317|86267|86318.4|86268.4|86318.4|86268.4|86316.5|86266.5|20
1632450820000|2021-09-24 02:33:40|86317.9|86267.9|86318.7|86268.7|86319.2|86269.2|86317.9|86267.9|10
1632450830000|2021-09-24 02:33:50|86318.5|86268.5|86319|86269|86319|86269|86316.8|86266.8|13
1632450840000|2021-09-24 02:34:00|86318.8|86268.8|86320.2|86270.2|86320.5|86270.5|86318.8|86268.8|18
1632450850000|2021-09-24 02:34:10|86320.3|86270.3|86319.3|86269.3|86321.2|86271.2|86318.2|86268.2|20
1632450860000|2021-09-24 02:34:20|86319.4|86269.4|86320.1|86270.1|86320.3|86270.3|86318.8|86268.8|28
1632450870000|2021-09-24 02:34:30|86320.7|86270.7|86318.5|86268.5|86320.7|86270.7|86317.4|86267.4|30
1632450880000|2021-09-24 02:34:40|86318.4|86268.4|86318.1|86268.1|86318.7|86268.7|86317.5|86267.5|25
1632450890000|2021-09-24 02:34:50|86318.2|86268.2|86319.1|86269.1|86319.1|86269.1|86318|86268|12
1632450900000|2021-09-24 02:35:00|86319.3|86269.3|86317.8|86267.8|86320.9|86270.9|86316.4|86266.4|31
1632450910000|2021-09-24 02:35:10|86317.9|86267.9|86319.2|86269.2|86321|86271|86317|86267|34
1632450920000|2021-09-24 02:35:20|86319.5|86269.5|86317.8|86267.8|86320.4|86270.4|86317.8|86267.8|23
1632450930000|2021-09-24 02:35:30|86319|86269|86320|86270|86320.3|86270.3|86318.1|86268.1|15
1632450940000|2021-09-24 02:35:40|86320.3|86270.3|86320.9|86270.9|86321|86271|86319.8|86269.8|24
1632450950000|2021-09-24 02:35:50|86320.7|86270.7|86320.7|86270.7|86323|86273|86319.2|86269.2|32
1632450960000|2021-09-24 02:36:00|86320.8|86270.8|86322|86272|86322.1|86272.1|86320.8|86270.8|25
1632450970000|2021-09-24 02:36:10|86321.9|86271.9|86319.9|86269.9|86323|86273|86318.9|86268.9|25
1632450980000|2021-09-24 02:36:20|86320.4|86270.4|86321.8|86271.8|86322.7|86272.7|86319.8|86269.8|26
1632450990000|2021-09-24 02:36:30|86321.9|86271.9|86316|86266|86321.9|86271.9|86314.5|86264.5|46
1632451000000|2021-09-24 02:36:40|86316.1|86266.1|86316.1|86266.1|86316.4|86266.4|86315.6|86265.6|15
1632451010000|2021-09-24 02:36:50|86316.8|86266.8|86317.6|86267.6|86317.6|86267.6|86314.6|86264.6|23
1632451020000|2021-09-24 02:37:00|86317.9|86267.9|86319.4|86269.4|86320.1|86270.1|86317.6|86267.6|35
1632451030000|2021-09-24 02:37:10|86319.5|86269.5|86316.5|86266.5|86319.6|86269.6|86315.7|86265.7|26
1632451040000|2021-09-24 02:37:20|86316.6|86266.6|86317.2|86267.2|86317.8|86267.8|86315.1|86265.1|26
1632451050000|2021-09-24 02:37:30|86317.5|86267.5|86319.6|86269.6|86319.6|86269.6|86315.6|86265.6|27
1632451060000|2021-09-24 02:37:40|86319.4|86269.4|86321.1|86271.1|86321.4|86271.4|86319.4|86269.4|19
1632451070000|2021-09-24 02:37:50|86321.3|86271.3|86321.5|86271.5|86321.5|86271.5|86319.2|86269.2|21
1632451080000|2021-09-24 02:38:00|86321.8|86271.8|86330.8|86280.8|86331.2|86281.2|86320.8|86270.8|42
1632451090000|2021-09-24 02:38:10|86330.6|86280.6|86331.4|86281.4|86331.8|86281.8|86330.1|86280.1|27
1632451100000|2021-09-24 02:38:20|86332.2|86282.2|86331.9|86281.9|86332.6|86282.6|86331.9|86281.9|8
1632451110000|2021-09-24 02:38:30|86332.3|86282.3|86328.8|86278.8|86332.3|86282.3|86328.1|86278.1|41
1632451120000|2021-09-24 02:38:40|86328.6|86278.6|86329|86279|86329.2|86279.2|86328.1|86278.1|20
1632451130000|2021-09-24 02:38:50|86327.9|86277.9|86329|86279|86329.6|86279.6|86327.9|86277.9|20
1632451140000|2021-09-24 02:39:00|86329.8|86279.8|86327.6|86277.6|86330.2|86280.2|86325.9|86275.9|32
1632451150000|2021-09-24 02:39:10|86327.9|86277.9|86328.1|86278.1|86328.1|86278.1|86326.4|86276.4|20
1632451160000|2021-09-24 02:39:20|86328|86278|86327.2|86277.2|86328|86278|86326.2|86276.2|28
1632451170000|2021-09-24 02:39:30|86327.4|86277.4|86328.6|86278.6|86328.7|86278.7|86327.4|86277.4|17
1632451180000|2021-09-24 02:39:40|86328.9|86278.9|86329.2|86279.2|86329.2|86279.2|86328.4|86278.4|17
1632451190000|2021-09-24 02:39:50|86329|86279|86327.5|86277.5|86329|86279|86326.5|86276.5|16
1632451200000|2021-09-24 02:40:00|86328.2|86278.2|86328|86278|86328.6|86278.6|86327.2|86277.2|27
1632451210000|2021-09-24 02:40:10|86327.8|86277.8|86328.9|86278.9|86329|86279|86326|86276|23
1632451220000|2021-09-24 02:40:20|86329.3|86279.3|86329.3|86279.3|86329.5|86279.5|86328.1|86278.1|21
1632451230000|2021-09-24 02:40:30|86329.2|86279.2|86329.7|86279.7|86329.7|86279.7|86328.8|86278.8|14
1632451240000|2021-09-24 02:40:40|86329.6|86279.6|86329.1|86279.1|86330.3|86280.3|86328.6|86278.6|16
1632451250000|2021-09-24 02:40:50|86328.6|86278.6|86329.2|86279.2|86330.5|86280.5|86328.6|86278.6|25
1632451260000|2021-09-24 02:41:00|86329.7|86279.7|86327.7|86277.7|86330.2|86280.2|86327.1|86277.1|21
1632451270000|2021-09-24 02:41:10|86329|86279|86329.7|86279.7|86329.7|86279.7|86328.7|86278.7|18
1632451280000|2021-09-24 02:41:20|86329.5|86279.5|86329|86279|86331.4|86281.4|86328.1|86278.1|18
1632451290000|2021-09-24 02:41:30|86328.8|86278.8|86330|86280|86330.6|86280.6|86328.7|86278.7|12
1632451300000|2021-09-24 02:41:40|86329.8|86279.8|86330.4|86280.4|86330.5|86280.5|86329|86279|22
1632451310000|2021-09-24 02:41:50|86330.5|86280.5|86327.8|86277.8|86330.5|86280.5|86327.7|86277.7|22
1632451320000|2021-09-24 02:42:00|86327.7|86277.7|86328|86278|86328.6|86278.6|86326.3|86276.3|26
1632451330000|2021-09-24 02:42:10|86328.7|86278.7|86329.2|86279.2|86329.8|86279.8|86328.3|86278.3|21
1632451340000|2021-09-24 02:42:20|86329.6|86279.6|86330.1|86280.1|86330.4|86280.4|86329.1|86279.1|9
1632451350000|2021-09-24 02:42:30|86330.4|86280.4|86331.4|86281.4|86331.4|86281.4|86329.7|86279.7|20
1632451360000|2021-09-24 02:42:40|86331.5|86281.5|86331.7|86281.7|86331.7|86281.7|86330.3|86280.3|19
1632451370000|2021-09-24 02:42:50|86331.6|86281.6|86329.4|86279.4|86332|86282|86328.3|86278.3|22
1632451380000|2021-09-24 02:43:00|86329.6|86279.6|86329.1|86279.1|86331.2|86281.2|86328.3|86278.3|24
1632451390000|2021-09-24 02:43:10|86329.2|86279.2|86329.7|86279.7|86329.7|86279.7|86328.8|86278.8|9
1632451400000|2021-09-24 02:43:20|86330.5|86280.5|86330.3|86280.3|86330.5|86280.5|86329.9|86279.9|19
1632451410000|2021-09-24 02:43:30|86330.8|86280.8|86332.4|86282.4|86333.1|86283.1|86328.7|86278.7|35
1632451420000|2021-09-24 02:43:40|86332.7|86282.7|86330.2|86280.2|86332.7|86282.7|86329.3|86279.3|16
1632451430000|2021-09-24 02:43:50|86329.8|86279.8|86329.5|86279.5|86330.3|86280.3|86328.7|86278.7|28
1632451440000|2021-09-24 02:44:00|86329.2|86279.2|86329.5|86279.5|86329.7|86279.7|86328.1|86278.1|23
1632451450000|2021-09-24 02:44:10|86329.6|86279.6|86328.9|86278.9|86329.8|86279.8|86328.5|86278.5|16
1632451460000|2021-09-24 02:44:20|86329|86279|86328.7|86278.7|86329.9|86279.9|86328.3|86278.3|25
1632451470000|2021-09-24 02:44:30|86328.6|86278.6|86324.5|86274.5|86329.4|86279.4|86324.5|86274.5|21
1632451480000|2021-09-24 02:44:40|86325|86275|86325|86275|86325.7|86275.7|86322.7|86272.7|32
1632451490000|2021-09-24 02:44:50|86326.3|86276.3|86323.4|86273.4|86326.4|86276.4|86322.6|86272.6|31
1632451500000|2021-09-24 02:45:00|86323.5|86273.5|86324.3|86274.3|86324.3|86274.3|86320.7|86270.7|41
1632451510000|2021-09-24 02:45:10|86324.2|86274.2|86324.1|86274.1|86325.1|86275.1|86323.7|86273.7|21
1632451520000|2021-09-24 02:45:20|86324.2|86274.2|86323.4|86273.4|86325.3|86275.3|86323.2|86273.2|28
1632451530000|2021-09-24 02:45:30|86324|86274|86324.3|86274.3|86324.6|86274.6|86321.4|86271.4|21
1632451540000|2021-09-24 02:45:40|86325.8|86275.8|86323|86273|86326.2|86276.2|86321.8|86271.8|17
1632451550000|2021-09-24 02:45:50|86323.7|86273.7|86321.4|86271.4|86324.4|86274.4|86320.4|86270.4|21
1632451560000|2021-09-24 02:46:00|86321.5|86271.5|86322.4|86272.4|86322.7|86272.7|86321|86271|23
1632451570000|2021-09-24 02:46:10|86322.2|86272.2|86321.8|86271.8|86322.8|86272.8|86321.8|86271.8|13
1632451580000|2021-09-24 02:46:20|86321.9|86271.9|86321.7|86271.7|86322.8|86272.8|86320.9|86270.9|28
1632451590000|2021-09-24 02:46:30|86321.4|86271.4|86322.5|86272.5|86323.6|86273.6|86320.6|86270.6|26
1632451600000|2021-09-24 02:46:40|86322.7|86272.7|86321.8|86271.8|86323.2|86273.2|86320.6|86270.6|15
1632451610000|2021-09-24 02:46:50|86321.7|86271.7|86323.1|86273.1|86323.1|86273.1|86321.6|86271.6|20
1632451620000|2021-09-24 02:47:00|86322.7|86272.7|86324.6|86274.6|86324.6|86274.6|86322.4|86272.4|14
1632451630000|2021-09-24 02:47:10|86325.2|86275.2|86325.8|86275.8|86325.8|86275.8|86322.5|86272.5|24
1632451640000|2021-09-24 02:47:20|86325.7|86275.7|86328.9|86278.9|86329.4|86279.4|86325.6|86275.6|30
1632451650000|2021-09-24 02:47:30|86329.2|86279.2|86324.5|86274.5|86329.2|86279.2|86324.5|86274.5|16
1632451660000|2021-09-24 02:47:40|86325.6|86275.6|86327|86277|86327.1|86277.1|86325.3|86275.3|20
1632451670000|2021-09-24 02:47:50|86326.4|86276.4|86327.2|86277.2|86328.9|86278.9|86326.4|86276.4|20
1632451680000|2021-09-24 02:48:00|86328.1|86278.1|86328.2|86278.2|86331.1|86281.1|86327|86277|28
1632451690000|2021-09-24 02:48:10|86329.3|86279.3|86327.3|86277.3|86329.6|86279.6|86324.3|86274.3|22
1632451700000|2021-09-24 02:48:20|86327.8|86277.8|86327.5|86277.5|86329.3|86279.3|86326.3|86276.3|18
1632451710000|2021-09-24 02:48:30|86327.7|86277.7|86327.4|86277.4|86328|86278|86326.8|86276.8|15
1632451720000|2021-09-24 02:48:40|86328.4|86278.4|86327.3|86277.3|86329.1|86279.1|86325.5|86275.5|22
1632451730000|2021-09-24 02:48:50|86327|86277|86326.9|86276.9|86328.8|86278.8|86326.2|86276.2|27
1632451740000|2021-09-24 02:49:00|86326.8|86276.8|86326.5|86276.5|86328.1|86278.1|86325.1|86275.1|23
1632451750000|2021-09-24 02:49:10|86326.1|86276.1|86326.7|86276.7|86327|86277|86325.8|86275.8|12
1632451760000|2021-09-24 02:49:20|86326.3|86276.3|86327.1|86277.1|86327.1|86277.1|86325.9|86275.9|22
1632451770000|2021-09-24 02:49:30|86327.6|86277.6|86328.1|86278.1|86328.8|86278.8|86327.6|86277.6|19
1632451780000|2021-09-24 02:49:40|86328.2|86278.2|86328.5|86278.5|86329.4|86279.4|86327.6|86277.6|15
1632451790000|2021-09-24 02:49:50|86328.8|86278.8|86325.8|86275.8|86329.5|86279.5|86323.1|86273.1|13
1632451800000|2021-09-24 02:50:00|86328.9|86278.9|86329.4|86279.4|86329.4|86279.4|86327.8|86277.8|11
1632451810000|2021-09-24 02:50:10|86329.9|86279.9|86327.8|86277.8|86329.9|86279.9|86327.8|86277.8|21
1632451820000|2021-09-24 02:50:20|86327.3|86277.3|86327.3|86277.3|86327.5|86277.5|86325.2|86275.2|27
1632451830000|2021-09-24 02:50:30|86326.9|86276.9|86326.4|86276.4|86327.6|86277.6|86326.4|86276.4|15
1632451840000|2021-09-24 02:50:40|86323.9|86273.9|86326.2|86276.2|86327.4|86277.4|86323.9|86273.9|19
1632451850000|2021-09-24 02:50:50|86326.5|86276.5|86327|86277|86327.4|86277.4|86326|86276|24
1632451860000|2021-09-24 02:51:00|86327.1|86277.1|86328.4|86278.4|86328.8|86278.8|86325.3|86275.3|33
1632451870000|2021-09-24 02:51:10|86327.9|86277.9|86328.2|86278.2|86328.8|86278.8|86327.6|86277.6|24
1632451880000|2021-09-24 02:51:20|86328|86278|86328.7|86278.7|86328.9|86278.9|86327.9|86277.9|19
1632451890000|2021-09-24 02:51:30|86328.8|86278.8|86329.3|86279.3|86329.9|86279.9|86328.3|86278.3|13
1632451900000|2021-09-24 02:51:40|86328.8|86278.8|86329.7|86279.7|86330.3|86280.3|86327.8|86277.8|26
1632451910000|2021-09-24 02:51:50|86329.8|86279.8|86329.3|86279.3|86329.9|86279.9|86329.1|86279.1|16
1632451920000|2021-09-24 02:52:00|86329.9|86279.9|86329.4|86279.4|86330.6|86280.6|86328.3|86278.3|28
1632451930000|2021-09-24 02:52:10|86329.6|86279.6|86329.1|86279.1|86330.3|86280.3|86327.4|86277.4|23
1632451940000|2021-09-24 02:52:20|86328.6|86278.6|86329.5|86279.5|86329.9|86279.9|86328.6|86278.6|15
1632451950000|2021-09-24 02:52:30|86329|86279|86330.9|86280.9|86332.2|86282.2|86328.9|86278.9|31
1632451960000|2021-09-24 02:52:40|86331.9|86281.9|86332.5|86282.5|86333|86283|86331.2|86281.2|21
1632451970000|2021-09-24 02:52:50|86332.4|86282.4|86333.4|86283.4|86333.7|86283.7|86331.9|86281.9|10
1632451980000|2021-09-24 02:53:00|86333.3|86283.3|86331.7|86281.7|86333.4|86283.4|86330.2|86280.2|25
1632451990000|2021-09-24 02:53:10|86332.2|86282.2|86330.3|86280.3|86333.1|86283.1|86329.2|86279.2|21
1632452000000|2021-09-24 02:53:20|86330.6|86280.6|86330.6|86280.6|86331.7|86281.7|86329.7|86279.7|24
1632452010000|2021-09-24 02:53:30|86331.2|86281.2|86329.7|86279.7|86331.2|86281.2|86328.2|86278.2|19
1632452020000|2021-09-24 02:53:40|86330.5|86280.5|86328.2|86278.2|86331.1|86281.1|86327.9|86277.9|19
1632452030000|2021-09-24 02:53:50|86329|86279|86331.1|86281.1|86332.9|86282.9|86329|86279|28
1632452040000|2021-09-24 02:54:00|86331.3|86281.3|86332.3|86282.3|86332.5|86282.5|86331|86281|23
1632452050000|2021-09-24 02:54:10|86332.9|86282.9|86331.6|86281.6|86333|86283|86328|86278|13
1632452060000|2021-09-24 02:54:20|86331|86281|86329.4|86279.4|86331.3|86281.3|86329.4|86279.4|13
1632452070000|2021-09-24 02:54:30|86330.9|86280.9|86332.2|86282.2|86333.1|86283.1|86330.9|86280.9|16
1632452080000|2021-09-24 02:54:40|86331.8|86281.8|86331.1|86281.1|86332.7|86282.7|86329.5|86279.5|26
1632452090000|2021-09-24 02:54:50|86330.7|86280.7|86327.5|86277.5|86331.3|86281.3|86327.5|86277.5|20
1632452100000|2021-09-24 02:55:00|86326.5|86276.5|86325.9|86275.9|86326.9|86276.9|86323.7|86273.7|28
1632452110000|2021-09-24 02:55:10|86324.9|86274.9|86326.3|86276.3|86327.3|86277.3|86324.9|86274.9|30
1632452120000|2021-09-24 02:55:20|86326.7|86276.7|86326|86276|86326.9|86276.9|86325.8|86275.8|16
1632452130000|2021-09-24 02:55:30|86323.4|86273.4|86326.3|86276.3|86326.9|86276.9|86323.4|86273.4|21
1632452140000|2021-09-24 02:55:40|86325.7|86275.7|86325.9|86275.9|86326.7|86276.7|86324.4|86274.4|11
1632452150000|2021-09-24 02:55:50|86325.5|86275.5|86323.2|86273.2|86325.5|86275.5|86323.2|86273.2|17
1632452160000|2021-09-24 02:56:00|86324.8|86274.8|86322.7|86272.7|86324.8|86274.8|86320.8|86270.8|15
1632452170000|2021-09-24 02:56:10|86322.9|86272.9|86323.3|86273.3|86323.9|86273.9|86322.9|86272.9|11
1632452180000|2021-09-24 02:56:20|86322.5|86272.5|86323.9|86273.9|86324.1|86274.1|86322.5|86272.5|13
1632452190000|2021-09-24 02:56:30|86323.8|86273.8|86322.5|86272.5|86324.4|86274.4|86319.9|86269.9|18
1632452200000|2021-09-24 02:56:40|86321.4|86271.4|86322.8|86272.8|86325.1|86275.1|86321.3|86271.3|16
1632452210000|2021-09-24 02:56:50|86323.5|86273.5|86322.7|86272.7|86323.5|86273.5|86322.5|86272.5|7
1632452220000|2021-09-24 02:57:00|86322.9|86272.9|86320.7|86270.7|86324.4|86274.4|86319.7|86269.7|26
1632452230000|2021-09-24 02:57:10|86320.6|86270.6|86321|86271|86321.7|86271.7|86320.3|86270.3|23
1632452240000|2021-09-24 02:57:20|86321.5|86271.5|86318.2|86268.2|86321.5|86271.5|86318.2|86268.2|13
1632452250000|2021-09-24 02:57:30|86318.3|86268.3|86318.9|86268.9|86319.3|86269.3|86317.8|86267.8|25
1632452260000|2021-09-24 02:57:40|86318.3|86268.3|86318|86268|86320.1|86270.1|86316.9|86266.9|27
1632452270000|2021-09-24 02:57:50|86317.6|86267.6|86317.9|86267.9|86318.4|86268.4|86317.2|86267.2|16
1632452280000|2021-09-24 02:58:00|86318|86268|86317.9|86267.9|86318.6|86268.6|86316.8|86266.8|26
1632452290000|2021-09-24 02:58:10|86316.5|86266.5|86318|86268|86319.1|86269.1|86316.5|86266.5|25
1632452300000|2021-09-24 02:58:20|86318.1|86268.1|86319.3|86269.3|86319.8|86269.8|86318.1|86268.1|13
1632452310000|2021-09-24 02:58:30|86318.9|86268.9|86319.5|86269.5|86321.4|86271.4|86318.7|86268.7|22
1632452320000|2021-09-24 02:58:40|86319.6|86269.6|86320.4|86270.4|86321.3|86271.3|86319.2|86269.2|19
1632452330000|2021-09-24 02:58:50|86320.3|86270.3|86320.5|86270.5|86321.3|86271.3|86318.9|86268.9|38
1632452340000|2021-09-24 02:59:00|86321|86271|86322.4|86272.4|86322.8|86272.8|86321|86271|16
1632452350000|2021-09-24 02:59:10|86320.5|86270.5|86317.7|86267.7|86320.5|86270.5|86317.1|86267.1|32
1632452360000|2021-09-24 02:59:20|86317.8|86267.8|86319.4|86269.4|86320.1|86270.1|86317.4|86267.4|25
1632452370000|2021-09-24 02:59:30|86319.1|86269.1|86319.4|86269.4|86320.9|86270.9|86318.3|86268.3|21
1632452380000|2021-09-24 02:59:40|86319.3|86269.3|86319.5|86269.5|86319.5|86269.5|86318.7|86268.7|13
1632452390000|2021-09-24 02:59:50|86319.2|86269.2|86320.9|86270.9|86321.7|86271.7|86317.8|86267.8|25
1632452400000|2021-09-24 03:00:00|86320.4|86270.4|86319.8|86269.8|86322.9|86272.9|86319.8|86269.8|34
1632452410000|2021-09-24 03:00:10|86321.2|86271.2|86321.5|86271.5|86322.1|86272.1|86321.2|86271.2|25
1632452420000|2021-09-24 03:00:20|86321.6|86271.6|86321|86271|86322.3|86272.3|86320.7|86270.7|24
1632452430000|2021-09-24 03:00:30|86320.9|86270.9|86320.5|86270.5|86321.2|86271.2|86318.9|86268.9|16
1632452440000|2021-09-24 03:00:40|86320.4|86270.4|86320.8|86270.8|86320.8|86270.8|86317.8|86267.8|16
1632452450000|2021-09-24 03:00:50|86320.6|86270.6|86320.8|86270.8|86323.1|86273.1|86320.6|86270.6|26
1632452460000|2021-09-24 03:01:00|86321.6|86271.6|86322.9|86272.9|86323.7|86273.7|86321.2|86271.2|29
1632452470000|2021-09-24 03:01:10|86322.8|86272.8|86323.3|86273.3|86323.7|86273.7|86320.2|86270.2|28
1632452480000|2021-09-24 03:01:20|86322.7|86272.7|86326.3|86276.3|86326.5|86276.5|86322.4|86272.4|36
1632452490000|2021-09-24 03:01:30|86326.4|86276.4|86325.9|86275.9|86327.9|86277.9|86325.8|86275.8|31
1632452500000|2021-09-24 03:01:40|86326|86276|86325.7|86275.7|86327.6|86277.6|86325.1|86275.1|22
1632452510000|2021-09-24 03:01:50|86325.9|86275.9|86324.7|86274.7|86327.1|86277.1|86324.2|86274.2|13
1632452520000|2021-09-24 03:02:00|86324.8|86274.8|86326.3|86276.3|86328.1|86278.1|86324.7|86274.7|21
1632452530000|2021-09-24 03:02:10|86326|86276|86326.4|86276.4|86326.7|86276.7|86323.8|86273.8|12
1632452540000|2021-09-24 03:02:20|86325.9|86275.9|86328.1|86278.1|86328.5|86278.5|86325.4|86275.4|25
1632452550000|2021-09-24 03:02:30|86327.6|86277.6|86323.8|86273.8|86328.5|86278.5|86323.8|86273.8|31
1632452560000|2021-09-24 03:02:40|86324.1|86274.1|86323.7|86273.7|86324.8|86274.8|86323.5|86273.5|18
1632452570000|2021-09-24 03:02:50|86323.9|86273.9|86323|86273|86324.7|86274.7|86322.2|86272.2|22
1632452580000|2021-09-24 03:03:00|86323.2|86273.2|86325.4|86275.4|86325.4|86275.4|86323.2|86273.2|19
1632452590000|2021-09-24 03:03:10|86325.2|86275.2|86324.5|86274.5|86325.6|86275.6|86324.5|86274.5|5
1632452600000|2021-09-24 03:03:20|86324.8|86274.8|86324.3|86274.3|86325.5|86275.5|86323.9|86273.9|11
1632452610000|2021-09-24 03:03:30|86324.1|86274.1|86324.9|86274.9|86325.7|86275.7|86324.1|86274.1|6
1632452620000|2021-09-24 03:03:40|86324.6|86274.6|86324|86274|86324.6|86274.6|86323.4|86273.4|4
1632452630000|2021-09-24 03:03:50|86325.5|86275.5|86324.9|86274.9|86325.9|86275.9|86324|86274|22
1632452640000|2021-09-24 03:04:00|86324.7|86274.7|86325|86275|86326.4|86276.4|86322.5|86272.5|27
1632452650000|2021-09-24 03:04:10|86324.6|86274.6|86319.5|86269.5|86324.6|86274.6|86319.5|86269.5|21
1632452660000|2021-09-24 03:04:20|86319.6|86269.6|86321.1|86271.1|86322.4|86272.4|86318.6|86268.6|28
1632452670000|2021-09-24 03:04:30|86321.3|86271.3|86320.5|86270.5|86321.7|86271.7|86320.2|86270.2|22
1632452680000|2021-09-24 03:04:40|86320.1|86270.1|86318|86268|86321.5|86271.5|86315.8|86265.8|19
1632452690000|2021-09-24 03:04:50|86318.3|86268.3|86319.6|86269.6|86321.6|86271.6|86315.9|86265.9|18
1632452700000|2021-09-24 03:05:00|86319|86269|86319.1|86269.1|86320.7|86270.7|86317.1|86267.1|27
1632452710000|2021-09-24 03:05:10|86319|86269|86320.4|86270.4|86320.9|86270.9|86319|86269|10
1632452720000|2021-09-24 03:05:20|86319.8|86269.8|86318.8|86268.8|86320.8|86270.8|86318.3|86268.3|22
1632452730000|2021-09-24 03:05:30|86319|86269|86320.8|86270.8|86321.5|86271.5|86318.8|86268.8|15
1632452740000|2021-09-24 03:05:40|86320.7|86270.7|86320.9|86270.9|86322.7|86272.7|86317.6|86267.6|21
1632452750000|2021-09-24 03:05:50|86320.4|86270.4|86322.9|86272.9|86323.3|86273.3|86320.4|86270.4|20
1632452760000|2021-09-24 03:06:00|86323.2|86273.2|86319.4|86269.4|86323.2|86273.2|86318.3|86268.3|24
1632452770000|2021-09-24 03:06:10|86318.6|86268.6|86318.7|86268.7|86319.2|86269.2|86318|86268|20
1632452780000|2021-09-24 03:06:20|86318.6|86268.6|86321|86271|86321|86271|86318.6|86268.6|18
1632452790000|2021-09-24 03:06:30|86321.1|86271.1|86324.4|86274.4|86324.4|86274.4|86320.9|86270.9|19
1632452800000|2021-09-24 03:06:40|86324.5|86274.5|86324.3|86274.3|86324.5|86274.5|86322.6|86272.6|20
1632452810000|2021-09-24 03:06:50|86320|86270|86323.1|86273.1|86323.7|86273.7|86320|86270|14
1632452820000|2021-09-24 03:07:00|86325.2|86275.2|86323.2|86273.2|86325.2|86275.2|86321.8|86271.8|34
1632452830000|2021-09-24 03:07:10|86323.1|86273.1|86321.9|86271.9|86324.2|86274.2|86321.9|86271.9|21
1632452840000|2021-09-24 03:07:20|86322.2|86272.2|86327.7|86277.7|86327.8|86277.8|86322.2|86272.2|30
1632452850000|2021-09-24 03:07:30|86327.9|86277.9|86327.7|86277.7|86327.9|86277.9|86325.5|86275.5|11
1632452860000|2021-09-24 03:07:40|86326.8|86276.8|86326.1|86276.1|86328.7|86278.7|86325.6|86275.6|11
1632452870000|2021-09-24 03:07:50|86326.3|86276.3|86326.2|86276.2|86328.2|86278.2|86325.5|86275.5|18
1632452880000|2021-09-24 03:08:00|86326.8|86276.8|86327|86277|86328|86278|86325.9|86275.9|22
1632452890000|2021-09-24 03:08:10|86326.8|86276.8|86323.9|86273.9|86327.3|86277.3|86322.8|86272.8|14
1632452900000|2021-09-24 03:08:20|86322.9|86272.9|86329.2|86279.2|86329.3|86279.3|86322.9|86272.9|18
1632452910000|2021-09-24 03:08:30|86329.3|86279.3|86327.4|86277.4|86329.3|86279.3|86326.9|86276.9|19
1632452920000|2021-09-24 03:08:40|86328|86278|86325.4|86275.4|86328|86278|86325.1|86275.1|14
1632452930000|2021-09-24 03:08:50|86325.7|86275.7|86327|86277|86327.2|86277.2|86325.7|86275.7|12
1632452940000|2021-09-24 03:09:00|86326.8|86276.8|86328.7|86278.7|86328.8|86278.8|86324|86274|16
1632452950000|2021-09-24 03:09:10|86328.5|86278.5|86327.6|86277.6|86328.5|86278.5|86327|86277|29
1632452960000|2021-09-24 03:09:20|86327.5|86277.5|86326.2|86276.2|86327.5|86277.5|86324.6|86274.6|13
1632452970000|2021-09-24 03:09:30|86326.5|86276.5|86324.4|86274.4|86327.7|86277.7|86324.1|86274.1|21
1632452980000|2021-09-24 03:09:40|86324.1|86274.1|86325.1|86275.1|86325.4|86275.4|86324.1|86274.1|8
1632452990000|2021-09-24 03:09:50|86325.5|86275.5|86324|86274|86325.6|86275.6|86321.1|86271.1|15
1632453000000|2021-09-24 03:10:00|86324.1|86274.1|86325.1|86275.1|86325.1|86275.1|86322.6|86272.6|18
1632453010000|2021-09-24 03:10:10|86324.6|86274.6|86323.9|86273.9|86324.6|86274.6|86322|86272|16
1632453020000|2021-09-24 03:10:20|86323.4|86273.4|86324.7|86274.7|86325.3|86275.3|86323.1|86273.1|12
1632453030000|2021-09-24 03:10:30|86324.6|86274.6|86322.5|86272.5|86324.9|86274.9|86322|86272|9
1632453040000|2021-09-24 03:10:40|86323|86273|86323.8|86273.8|86324.1|86274.1|86322.2|86272.2|11
1632453050000|2021-09-24 03:10:50|86323.9|86273.9|86322.1|86272.1|86324.6|86274.6|86321.4|86271.4|19
1632453060000|2021-09-24 03:11:00|86322.4|86272.4|86324.7|86274.7|86324.7|86274.7|86322.4|86272.4|22
1632453070000|2021-09-24 03:11:10|86324.5|86274.5|86324.2|86274.2|86325.5|86275.5|86324.1|86274.1|15
1632453080000|2021-09-24 03:11:20|86324|86274|86323.6|86273.6|86325.6|86275.6|86322.3|86272.3|16
1632453090000|2021-09-24 03:11:30|86323.7|86273.7|86324.1|86274.1|86324.6|86274.6|86323.5|86273.5|9
1632453100000|2021-09-24 03:11:40|86323.7|86273.7|86324.6|86274.6|86325|86275|86323.2|86273.2|7
1632453110000|2021-09-24 03:11:50|86324.4|86274.4|86321.3|86271.3|86325|86275|86320.8|86270.8|11
1632453120000|2021-09-24 03:12:00|86322.8|86272.8|86324.5|86274.5|86325.6|86275.6|86322.4|86272.4|13
1632453130000|2021-09-24 03:12:10|86325.3|86275.3|86324.7|86274.7|86325.4|86275.4|86324|86274|7
1632453140000|2021-09-24 03:12:20|86325.2|86275.2|86321.5|86271.5|86325.2|86275.2|86320.5|86270.5|19
1632453150000|2021-09-24 03:12:30|86322.5|86272.5|86322.3|86272.3|86323.9|86273.9|86321|86271|16
1632453160000|2021-09-24 03:12:40|86322.4|86272.4|86324.4|86274.4|86325.2|86275.2|86322.1|86272.1|16
1632453170000|2021-09-24 03:12:50|86323.9|86273.9|86321|86271|86324.6|86274.6|86318.4|86268.4|28
1632453180000|2021-09-24 03:13:00|86321.2|86271.2|86319.1|86269.1|86322.2|86272.2|86319|86269|24
1632453190000|2021-09-24 03:13:10|86319.5|86269.5|86317.6|86267.6|86320.3|86270.3|86317.2|86267.2|14
1632453200000|2021-09-24 03:13:20|86317.5|86267.5|86317.3|86267.3|86317.5|86267.5|86315.1|86265.1|25
1632453210000|2021-09-24 03:13:30|86317|86267|86316.4|86266.4|86317.4|86267.4|86316.2|86266.2|14
1632453220000|2021-09-24 03:13:40|86316|86266|86316.1|86266.1|86316.6|86266.6|86315.6|86265.6|13
1632453230000|2021-09-24 03:13:50|86316|86266|86316.5|86266.5|86317.2|86267.2|86313.7|86263.7|18
1632453240000|2021-09-24 03:14:00|86317|86267|86317.1|86267.1|86317.1|86267.1|86315.9|86265.9|23
1632453250000|2021-09-24 03:14:10|86317.2|86267.2|86317.9|86267.9|86318.3|86268.3|86315.7|86265.7|19
1632453260000|2021-09-24 03:14:20|86318.3|86268.3|86320|86270|86320|86270|86317.4|86267.4|18
1632453270000|2021-09-24 03:14:30|86320.1|86270.1|86318.1|86268.1|86320.8|86270.8|86317.6|86267.6|17
1632453280000|2021-09-24 03:14:40|86318|86268|86319.6|86269.6|86319.6|86269.6|86317.7|86267.7|21
1632453290000|2021-09-24 03:14:50|86319.2|86269.2|86318.7|86268.7|86319.9|86269.9|86317.4|86267.4|18
1632453300000|2021-09-24 03:15:00|86317.3|86267.3|86321.6|86271.6|86321.7|86271.7|86317.3|86267.3|26
1632453310000|2021-09-24 03:15:10|86321.7|86271.7|86318.8|86268.8|86321.8|86271.8|86318.6|86268.6|25
1632453320000|2021-09-24 03:15:20|86319.4|86269.4|86316.9|86266.9|86319.4|86269.4|86314.7|86264.7|22
1632453330000|2021-09-24 03:15:30|86317|86267|86314.9|86264.9|86317|86267|86314.7|86264.7|15
1632453340000|2021-09-24 03:15:40|86315|86265|86315.7|86265.7|86315.8|86265.8|86313.7|86263.7|23
1632453350000|2021-09-24 03:15:50|86315.4|86265.4|86318.2|86268.2|86318.4|86268.4|86315.4|86265.4|18
1632453360000|2021-09-24 03:16:00|86317.6|86267.6|86316.7|86266.7|86321.7|86271.7|86316.7|86266.7|29
1632453370000|2021-09-24 03:16:10|86317.6|86267.6|86319.1|86269.1|86320.5|86270.5|86316.8|86266.8|26
1632453380000|2021-09-24 03:16:20|86319.3|86269.3|86321.4|86271.4|86321.5|86271.5|86319|86269|23
1632453390000|2021-09-24 03:16:30|86320.4|86270.4|86320.4|86270.4|86322|86272|86319|86269|18
1632453400000|2021-09-24 03:16:40|86322.6|86272.6|86321.1|86271.1|86322.6|86272.6|86318|86268|22
1632453410000|2021-09-24 03:16:50|86321|86271|86321.1|86271.1|86322.4|86272.4|86319.2|86269.2|15
1632453420000|2021-09-24 03:17:00|86321.5|86271.5|86318.5|86268.5|86321.5|86271.5|86316.1|86266.1|29
1632453430000|2021-09-24 03:17:10|86318.4|86268.4|86317.8|86267.8|86318.9|86268.9|86317.1|86267.1|21
1632453440000|2021-09-24 03:17:20|86318.1|86268.1|86317.3|86267.3|86318.3|86268.3|86315.1|86265.1|23
1632453450000|2021-09-24 03:17:30|86317.9|86267.9|86317.7|86267.7|86317.9|86267.9|86312.4|86262.4|20
1632453460000|2021-09-24 03:17:40|86318|86268|86317.7|86267.7|86319|86269|86315|86265|19
1632453470000|2021-09-24 03:17:50|86316.9|86266.9|86317.2|86267.2|86319.4|86269.4|86315.6|86265.6|21
1632453480000|2021-09-24 03:18:00|86318.8|86268.8|86314.8|86264.8|86318.8|86268.8|86312.9|86262.9|38
1632453490000|2021-09-24 03:18:10|86314.7|86264.7|86314.5|86264.5|86314.9|86264.9|86313.5|86263.5|17
1632453500000|2021-09-24 03:18:20|86314.8|86264.8|86314.1|86264.1|86314.8|86264.8|86312.9|86262.9|20
1632453510000|2021-09-24 03:18:30|86315.6|86265.6|86314.4|86264.4|86316.1|86266.1|86310.9|86260.9|21
1632453520000|2021-09-24 03:18:40|86313.3|86263.3|86318.3|86268.3|86318.7|86268.7|86312.7|86262.7|26
1632453530000|2021-09-24 03:18:50|86318.7|86268.7|86318.3|86268.3|86319.5|86269.5|86318.1|86268.1|13
1632453540000|2021-09-24 03:19:00|86317.5|86267.5|86314.6|86264.6|86317.5|86267.5|86313.1|86263.1|28
1632453550000|2021-09-24 03:19:10|86314|86264|86313.4|86263.4|86314.6|86264.6|86313.4|86263.4|16
1632453560000|2021-09-24 03:19:20|86313.3|86263.3|86315.9|86265.9|86316.2|86266.2|86313.2|86263.2|7
1632453570000|2021-09-24 03:19:30|86315.8|86265.8|86316.6|86266.6|86316.6|86266.6|86311.8|86261.8|15
1632453580000|2021-09-24 03:19:40|86318.3|86268.3|86313.2|86263.2|86318.6|86268.6|86310.9|86260.9|27
1632453590000|2021-09-24 03:19:50|86312.6|86262.6|86310.4|86260.4|86314.2|86264.2|86310.2|86260.2|13
1632453600000|2021-09-24 03:20:00|86310.3|86260.3|86312.6|86262.6|86312.9|86262.9|86309.8|86259.8|16
1632453610000|2021-09-24 03:20:10|86312.1|86262.1|86313.2|86263.2|86313.8|86263.8|86311.9|86261.9|16
1632453620000|2021-09-24 03:20:20|86308.6|86258.6|86316|86266|86317|86267|86308.6|86258.6|17
1632453630000|2021-09-24 03:20:30|86315.6|86265.6|86307.4|86257.4|86315.6|86265.6|86305.6|86255.6|44
1632453640000|2021-09-24 03:20:40|86307.5|86257.5|86307.9|86257.9|86310.6|86260.6|86305.3|86255.3|37
1632453650000|2021-09-24 03:20:50|86308.3|86258.3|86306.5|86256.5|86309.3|86259.3|86306.3|86256.3|30
1632453660000|2021-09-24 03:21:00|86307|86257|86308|86258|86308.4|86258.4|86306|86256|32
1632453670000|2021-09-24 03:21:10|86310.7|86260.7|86313.6|86263.6|86315.3|86265.3|86308.5|86258.5|45
1632453680000|2021-09-24 03:21:20|86309|86259|86312.8|86262.8|86314.8|86264.8|86307.5|86257.5|34
1632453690000|2021-09-24 03:21:30|86313.4|86263.4|86310.6|86260.6|86314.3|86264.3|86308.7|86258.7|42
1632453700000|2021-09-24 03:21:40|86310.3|86260.3|86308.8|86258.8|86310.6|86260.6|86308.8|86258.8|10
1632453710000|2021-09-24 03:21:50|86308.7|86258.7|86309.5|86259.5|86310.4|86260.4|86307.1|86257.1|29
1632453720000|2021-09-24 03:22:00|86309.7|86259.7|86314.6|86264.6|86315.6|86265.6|86309.7|86259.7|45
1632453730000|2021-09-24 03:22:10|86314.8|86264.8|86313.3|86263.3|86315.1|86265.1|86312|86262|32
1632453740000|2021-09-24 03:22:20|86313.5|86263.5|86313.9|86263.9|86315.3|86265.3|86313.4|86263.4|32
1632453750000|2021-09-24 03:22:30|86314.4|86264.4|86314.3|86264.3|86316.6|86266.6|86312.2|86262.2|22
1632453760000|2021-09-24 03:22:40|86314.6|86264.6|86315.5|86265.5|86316.1|86266.1|86314.6|86264.6|26
1632453770000|2021-09-24 03:22:50|86314.8|86264.8|86311.4|86261.4|86316.2|86266.2|86311.4|86261.4|24
1632453780000|2021-09-24 03:23:00|86311.8|86261.8|86310.6|86260.6|86313|86263|86308.9|86258.9|43
1632453790000|2021-09-24 03:23:10|86309.7|86259.7|86310.1|86260.1|86311|86261|86309.4|86259.4|36
1632453800000|2021-09-24 03:23:20|86310.2|86260.2|86310.6|86260.6|86311|86261|86309|86259|25
1632453810000|2021-09-24 03:23:30|86306.7|86256.7|86307.3|86257.3|86308.9|86258.9|86306.2|86256.2|42
1632453820000|2021-09-24 03:23:40|86308.1|86258.1|86307.3|86257.3|86308.3|86258.3|86305.9|86255.9|28
1632453830000|2021-09-24 03:23:50|86307.1|86257.1|86305.5|86255.5|86307.1|86257.1|86304.1|86254.1|30
1632453840000|2021-09-24 03:24:00|86308.8|86258.8|86312|86262|86312.3|86262.3|86304.8|86254.8|34
1632453850000|2021-09-24 03:24:10|86311|86261|86311.4|86261.4|86311.7|86261.7|86309.5|86259.5|31
1632453860000|2021-09-24 03:24:20|86311.1|86261.1|86307.8|86257.8|86311.3|86261.3|86307.4|86257.4|16
1632453870000|2021-09-24 03:24:30|86308.1|86258.1|86309.2|86259.2|86310|86260|86308.1|86258.1|20
1632453880000|2021-09-24 03:24:40|86309.8|86259.8|86307|86257|86311.1|86261.1|86305.3|86255.3|29
1632453890000|2021-09-24 03:24:50|86306.9|86256.9|86311|86261|86312.2|86262.2|86305.7|86255.7|36
1632453900000|2021-09-24 03:25:00|86310.1|86260.1|86305.1|86255.1|86311.1|86261.1|86305.1|86255.1|36
1632453910000|2021-09-24 03:25:10|86305.7|86255.7|86308.7|86258.7|86309.2|86259.2|86305.7|86255.7|42
1632453920000|2021-09-24 03:25:20|86309.1|86259.1|86308.5|86258.5|86310.2|86260.2|86306.8|86256.8|35
1632453930000|2021-09-24 03:25:30|86308|86258|86308.2|86258.2|86310.7|86260.7|86307.2|86257.2|17
1632453940000|2021-09-24 03:25:40|86308.1|86258.1|86309.5|86259.5|86309.5|86259.5|86307.8|86257.8|30
1632453950000|2021-09-24 03:25:50|86309.6|86259.6|86311.3|86261.3|86311.9|86261.9|86309.6|86259.6|27
1632453960000|2021-09-24 03:26:00|86311.4|86261.4|86310.7|86260.7|86311.4|86261.4|86307.8|86257.8|31
1632453970000|2021-09-24 03:26:10|86310.9|86260.9|86311.6|86261.6|86311.6|86261.6|86309.1|86259.1|21
1632453980000|2021-09-24 03:26:20|86310.9|86260.9|86310.7|86260.7|86311.9|86261.9|86309.1|86259.1|22
1632453990000|2021-09-24 03:26:30|86311|86261|86310.7|86260.7|86313.6|86263.6|86310.7|86260.7|22
1632454000000|2021-09-24 03:26:40|86311|86261|86312.1|86262.1|86312.4|86262.4|86311|86261|26
1632454010000|2021-09-24 03:26:50|86311.6|86261.6|86311.9|86261.9|86312.4|86262.4|86309.1|86259.1|18
1632454020000|2021-09-24 03:27:00|86312.4|86262.4|86312.3|86262.3|86313.8|86263.8|86311|86261|30
1632454030000|2021-09-24 03:27:10|86312|86262|86313.7|86263.7|86314.1|86264.1|86311.4|86261.4|24
1632454040000|2021-09-24 03:27:20|86313.2|86263.2|86313.7|86263.7|86314.1|86264.1|86312.8|86262.8|13
1632454050000|2021-09-24 03:27:30|86314.3|86264.3|86315.3|86265.3|86315.9|86265.9|86310.9|86260.9|21
1632454060000|2021-09-24 03:27:40|86316.7|86266.7|86317.8|86267.8|86318.1|86268.1|86312.1|86262.1|27
1632454070000|2021-09-24 03:27:50|86320.2|86270.2|86321.2|86271.2|86323|86273|86317.9|86267.9|16
1632454080000|2021-09-24 03:28:00|86321|86271|86316.6|86266.6|86321|86271|86315.3|86265.3|35
1632454090000|2021-09-24 03:28:10|86316.5|86266.5|86317.1|86267.1|86317.8|86267.8|86316.5|86266.5|23
1632454100000|2021-09-24 03:28:20|86317.6|86267.6|86319.3|86269.3|86319.3|86269.3|86317.1|86267.1|19
1632454110000|2021-09-24 03:28:30|86319.2|86269.2|86318.7|86268.7|86320.3|86270.3|86317.2|86267.2|39
1632454120000|2021-09-24 03:28:40|86318.4|86268.4|86315.6|86265.6|86319.2|86269.2|86314.8|86264.8|20
1632454130000|2021-09-24 03:28:50|86315.4|86265.4|86317.3|86267.3|86317.4|86267.4|86315.1|86265.1|18
1632454140000|2021-09-24 03:29:00|86317.4|86267.4|86313.9|86263.9|86317.4|86267.4|86312.8|86262.8|23
1632454150000|2021-09-24 03:29:10|86313.5|86263.5|86311.5|86261.5|86316.3|86266.3|86309.9|86259.9|39
1632454160000|2021-09-24 03:29:20|86311.1|86261.1|86310.1|86260.1|86312.2|86262.2|86304.1|86254.1|43
1632454170000|2021-09-24 03:29:30|86310.5|86260.5|86308.2|86258.2|86311|86261|86308.1|86258.1|29
1632454180000|2021-09-24 03:29:40|86308.3|86258.3|86307.8|86257.8|86309|86259|86306.6|86256.6|18
1632454190000|2021-09-24 03:29:50|86307.3|86257.3|86311|86261|86312.1|86262.1|86307.3|86257.3|25
1632454200000|2021-09-24 03:30:00|86311.7|86261.7|86312|86262|86312.9|86262.9|86310.5|86260.5|37
1632454210000|2021-09-24 03:30:10|86311.8|86261.8|86309.1|86259.1|86311.8|86261.8|86308.7|86258.7|20
1632454220000|2021-09-24 03:30:20|86309.2|86259.2|86307|86257|86309.9|86259.9|86304.7|86254.7|17
1632454230000|2021-09-24 03:30:30|86307.5|86257.5|86305.2|86255.2|86310.3|86260.3|86305|86255|33
1632454240000|2021-09-24 03:30:40|86305.3|86255.3|86306|86256|86308.8|86258.8|86305.1|86255.1|33
1632454250000|2021-09-24 03:30:50|86305.9|86255.9|86310.6|86260.6|86310.9|86260.9|86305.3|86255.3|29
1632454260000|2021-09-24 03:31:00|86310.4|86260.4|86312.5|86262.5|86312.5|86262.5|86309.7|86259.7|13
1632454270000|2021-09-24 03:31:10|86312.3|86262.3|86307.5|86257.5|86312.6|86262.6|86304.6|86254.6|34
1632454280000|2021-09-24 03:31:20|86307.8|86257.8|86307.5|86257.5|86308.7|86258.7|86306.5|86256.5|29
1632454290000|2021-09-24 03:31:30|86308.1|86258.1|86305.4|86255.4|86308.2|86258.2|86303.9|86253.9|26
1632454300000|2021-09-24 03:31:40|86305.3|86255.3|86304.8|86254.8|86305.4|86255.4|86301.5|86251.5|22
1632454310000|2021-09-24 03:31:50|86304.6|86254.6|86304.6|86254.6|86306.7|86256.7|86304.3|86254.3|20
1632454320000|2021-09-24 03:32:00|86304.4|86254.4|86305|86255|86306.5|86256.5|86304.4|86254.4|28
1632454330000|2021-09-24 03:32:10|86304.9|86254.9|86305.3|86255.3|86306.2|86256.2|86304.1|86254.1|27
1632454340000|2021-09-24 03:32:20|86305|86255|86303.9|86253.9|86306|86256|86301.4|86251.4|19
1632454350000|2021-09-24 03:32:30|86304.1|86254.1|86303.2|86253.2|86304.1|86254.1|86301.5|86251.5|27
1632454360000|2021-09-24 03:32:40|86303.1|86253.1|86304.1|86254.1|86304.7|86254.7|86303|86253|15
1632454370000|2021-09-24 03:32:50|86304.4|86254.4|86303.9|86253.9|86304.4|86254.4|86302.3|86252.3|22
1632454380000|2021-09-24 03:33:00|86303.6|86253.6|86303.3|86253.3|86304.5|86254.5|86302.7|86252.7|22
1632454390000|2021-09-24 03:33:10|86303.7|86253.7|86304.3|86254.3|86305.5|86255.5|86299|86249|35
1632454400000|2021-09-24 03:33:20|86305.3|86255.3|86301.3|86251.3|86305.3|86255.3|86300.6|86250.6|26
1632454410000|2021-09-24 03:33:30|86301.2|86251.2|86304.4|86254.4|86304.4|86254.4|86300.7|86250.7|29
1632454420000|2021-09-24 03:33:40|86304.7|86254.7|86304.1|86254.1|86304.7|86254.7|86301.3|86251.3|12
1632454430000|2021-09-24 03:33:50|86304.6|86254.6|86303.3|86253.3|86304.9|86254.9|86303.3|86253.3|29
1632454440000|2021-09-24 03:34:00|86303|86253|86304.5|86254.5|86304.5|86254.5|86301.7|86251.7|24
1632454450000|2021-09-24 03:34:10|86304.3|86254.3|86298.7|86248.7|86304.7|86254.7|86298.7|86248.7|27
1632454460000|2021-09-24 03:34:20|86300.2|86250.2|86300.6|86250.6|86302.6|86252.6|86298.3|86248.3|22
1632454470000|2021-09-24 03:34:30|86301.3|86251.3|86303.7|86253.7|86304.7|86254.7|86301.2|86251.2|28
1632454480000|2021-09-24 03:34:40|86303.8|86253.8|86303.6|86253.6|86305.1|86255.1|86303.3|86253.3|21
1632454490000|2021-09-24 03:34:50|86303.8|86253.8|86304.7|86254.7|86305|86255|86301.2|86251.2|31
1632454500000|2021-09-24 03:35:00|86304.8|86254.8|86301.6|86251.6|86304.8|86254.8|86297.5|86247.5|34
1632454510000|2021-09-24 03:35:10|86302.1|86252.1|86302.4|86252.4|86302.7|86252.7|86301.5|86251.5|21
1632454520000|2021-09-24 03:35:20|86303.2|86253.2|86302.9|86252.9|86303.8|86253.8|86299.7|86249.7|26
1632454530000|2021-09-24 03:35:30|86303.4|86253.4|86303.5|86253.5|86304|86254|86302.1|86252.1|30
1632454540000|2021-09-24 03:35:40|86303.4|86253.4|86303.2|86253.2|86303.9|86253.9|86302.6|86252.6|19
1632454550000|2021-09-24 03:35:50|86302.9|86252.9|86296.6|86246.6|86303.3|86253.3|86295.7|86245.7|23
1632454560000|2021-09-24 03:36:00|86298.3|86248.3|86298.9|86248.9|86299.2|86249.2|86297.5|86247.5|18
1632454570000|2021-09-24 03:36:10|86298|86248|86300|86250|86300.1|86250.1|86296.9|86246.9|31
1632454580000|2021-09-24 03:36:20|86299.5|86249.5|86301.9|86251.9|86302.8|86252.8|86299|86249|30
1632454590000|2021-09-24 03:36:30|86303.2|86253.2|86302.3|86252.3|86303.2|86253.2|86301|86251|21
1632454600000|2021-09-24 03:36:40|86301.8|86251.8|86298.7|86248.7|86302.2|86252.2|86298.3|86248.3|20
1632454610000|2021-09-24 03:36:50|86299.1|86249.1|86298.6|86248.6|86300.3|86250.3|86298.2|86248.2|23
1632454620000|2021-09-24 03:37:00|86299.1|86249.1|86299.3|86249.3|86300.9|86250.9|86299.1|86249.1|18
1632454630000|2021-09-24 03:37:10|86299|86249|86300|86250|86301.4|86251.4|86298|86248|14
1632454640000|2021-09-24 03:37:20|86300.7|86250.7|86301.3|86251.3|86301.9|86251.9|86299.9|86249.9|16
1632454650000|2021-09-24 03:37:30|86300.6|86250.6|86301.5|86251.5|86301.8|86251.8|86297|86247|29
1632454660000|2021-09-24 03:37:40|86301.4|86251.4|86299.2|86249.2|86301.4|86251.4|86297|86247|24
1632454670000|2021-09-24 03:37:50|86298.8|86248.8|86299.8|86249.8|86299.9|86249.9|86298|86248|21
1632454680000|2021-09-24 03:38:00|86299.7|86249.7|86299.7|86249.7|86301.9|86251.9|86299.7|86249.7|23
1632454690000|2021-09-24 03:38:10|86300.1|86250.1|86300.8|86250.8|86300.8|86250.8|86298.6|86248.6|30
1632454700000|2021-09-24 03:38:20|86302.4|86252.4|86302.3|86252.3|86302.4|86252.4|86300|86250|31
1632454710000|2021-09-24 03:38:30|86302.5|86252.5|86305.6|86255.6|86308.1|86258.1|86302.5|86252.5|42
1632454720000|2021-09-24 03:38:40|86305.3|86255.3|86303.6|86253.6|86306.3|86256.3|86300.9|86250.9|17
1632454730000|2021-09-24 03:38:50|86304.2|86254.2|86303.4|86253.4|86304.3|86254.3|86302.3|86252.3|30
1632454740000|2021-09-24 03:39:00|86304.1|86254.1|86304.6|86254.6|86307.2|86257.2|86303.7|86253.7|17
1632454750000|2021-09-24 03:39:10|86303.3|86253.3|86302.8|86252.8|86306|86256|86300.9|86250.9|20
1632454760000|2021-09-24 03:39:20|86302|86252|86307|86257|86307|86257|86301.9|86251.9|40
1632454770000|2021-09-24 03:39:30|86306|86256|86308.5|86258.5|86309|86259|86306|86256|17
1632454780000|2021-09-24 03:39:40|86310.7|86260.7|86309.8|86259.8|86310.7|86260.7|86309.1|86259.1|29
1632454790000|2021-09-24 03:39:50|86310.2|86260.2|86309|86259|86310.6|86260.6|86308.4|86258.4|11
1632454800000|2021-09-24 03:40:00|86311.7|86261.7|86309.5|86259.5|86312|86262|86307.4|86257.4|36
1632454810000|2021-09-24 03:40:10|86309.3|86259.3|86309.3|86259.3|86312|86262|86309|86259|32
1632454820000|2021-09-24 03:40:20|86309.4|86259.4|86305|86255|86309.4|86259.4|86305|86255|13
1632454830000|2021-09-24 03:40:30|86308.6|86258.6|86305|86255|86309|86259|86305|86255|32
1632454840000|2021-09-24 03:40:40|86305.6|86255.6|86303.9|86253.9|86305.6|86255.6|86302.7|86252.7|30
1632454850000|2021-09-24 03:40:50|86303.5|86253.5|86298.9|86248.9|86304.7|86254.7|86298.9|86248.9|35
1632454860000|2021-09-24 03:41:00|86299.8|86249.8|86299.7|86249.7|86300.8|86250.8|86295.4|86245.4|25
1632454870000|2021-09-24 03:41:10|86299.6|86249.6|86301.4|86251.4|86301.4|86251.4|86298.2|86248.2|28
1632454880000|2021-09-24 03:41:20|86300.4|86250.4|86301.1|86251.1|86302.1|86252.1|86300.2|86250.2|19
1632454890000|2021-09-24 03:41:30|86302|86252|86303.6|86253.6|86303.9|86253.9|86301.2|86251.2|17
1632454900000|2021-09-24 03:41:40|86303.9|86253.9|86304|86254|86305.5|86255.5|86303.5|86253.5|25
1632454910000|2021-09-24 03:41:50|86304.3|86254.3|86302.5|86252.5|86304.6|86254.6|86299.2|86249.2|16
1632454920000|2021-09-24 03:42:00|86302.7|86252.7|86301.8|86251.8|86303.4|86253.4|86300.9|86250.9|27
1632454930000|2021-09-24 03:42:10|86301.7|86251.7|86299.9|86249.9|86301.9|86251.9|86299|86249|15
1632454940000|2021-09-24 03:42:20|86299.8|86249.8|86300.9|86250.9|86301.1|86251.1|86299.1|86249.1|19
1632454950000|2021-09-24 03:42:30|86301.7|86251.7|86305.8|86255.8|86305.8|86255.8|86296.9|86246.9|33
1632454960000|2021-09-24 03:42:40|86305.3|86255.3|86304.9|86254.9|86305.5|86255.5|86304.7|86254.7|14
1632454970000|2021-09-24 03:42:50|86305.3|86255.3|86307.9|86257.9|86308.1|86258.1|86305.1|86255.1|19
1632454980000|2021-09-24 03:43:00|86307.1|86257.1|86305.5|86255.5|86307.2|86257.2|86305.3|86255.3|13
1632454990000|2021-09-24 03:43:10|86305.3|86255.3|86305.6|86255.6|86306.5|86256.5|86304.3|86254.3|16
1632455000000|2021-09-24 03:43:20|86304.6|86254.6|86302.6|86252.6|86308.4|86258.4|86302.6|86252.6|25
1632455010000|2021-09-24 03:43:30|86301.5|86251.5|86303.1|86253.1|86304.9|86254.9|86300.5|86250.5|29
1632455020000|2021-09-24 03:43:40|86303.4|86253.4|86302.4|86252.4|86303.4|86253.4|86301.7|86251.7|16
1632455030000|2021-09-24 03:43:50|86302.6|86252.6|86308.5|86258.5|86309.9|86259.9|86302.5|86252.5|30
1632455040000|2021-09-24 03:44:00|86308.7|86258.7|86310.4|86260.4|86310.7|86260.7|86308.5|86258.5|22
1632455050000|2021-09-24 03:44:10|86310.3|86260.3|86309.4|86259.4|86310.9|86260.9|86309.1|86259.1|16
1632455060000|2021-09-24 03:44:20|86309.3|86259.3|86310.5|86260.5|86310.5|86260.5|86309.3|86259.3|11
1632455070000|2021-09-24 03:44:30|86310.7|86260.7|86310.1|86260.1|86312.4|86262.4|86308.4|86258.4|26
1632455080000|2021-09-24 03:44:40|86311.1|86261.1|86309.1|86259.1|86311.1|86261.1|86309.1|86259.1|13
1632455090000|2021-09-24 03:44:50|86309.7|86259.7|86310.2|86260.2|86310.3|86260.3|86309.1|86259.1|5
1632455100000|2021-09-24 03:45:00|86310.8|86260.8|86311.3|86261.3|86311.7|86261.7|86310|86260|33
1632455110000|2021-09-24 03:45:10|86311.1|86261.1|86311.6|86261.6|86312.1|86262.1|86310.5|86260.5|13
1632455120000|2021-09-24 03:45:20|86311.3|86261.3|86311.7|86261.7|86312.2|86262.2|86311.1|86261.1|19
1632455130000|2021-09-24 03:45:30|86312.2|86262.2|86314.3|86264.3|86315.1|86265.1|86310.7|86260.7|22
1632455140000|2021-09-24 03:45:40|86314.2|86264.2|86312.7|86262.7|86314.2|86264.2|86310.8|86260.8|22
1632455150000|2021-09-24 03:45:50|86310.6|86260.6|86312|86262|86312.2|86262.2|86310.6|86260.6|13
1632455160000|2021-09-24 03:46:00|86312.1|86262.1|86313|86263|86313|86263|86310.3|86260.3|21
1632455170000|2021-09-24 03:46:10|86312.4|86262.4|86311.6|86261.6|86312.4|86262.4|86310.5|86260.5|16
1632455180000|2021-09-24 03:46:20|86312.5|86262.5|86312.6|86262.6|86313.1|86263.1|86310.9|86260.9|17
1632455190000|2021-09-24 03:46:30|86312.8|86262.8|86312.6|86262.6|86313.2|86263.2|86311.2|86261.2|18
1632455200000|2021-09-24 03:46:40|86312.1|86262.1|86312.7|86262.7|86312.8|86262.8|86311.3|86261.3|15
1632455210000|2021-09-24 03:46:50|86312.2|86262.2|86314.2|86264.2|86314.2|86264.2|86311.3|86261.3|18
1632455220000|2021-09-24 03:47:00|86312.6|86262.6|86314.3|86264.3|86314.3|86264.3|86309.1|86259.1|18
1632455230000|2021-09-24 03:47:10|86313.4|86263.4|86313.4|86263.4|86315.3|86265.3|86312.2|86262.2|20
1632455240000|2021-09-24 03:47:20|86312.5|86262.5|86313.2|86263.2|86313.4|86263.4|86312.2|86262.2|13
1632455250000|2021-09-24 03:47:30|86312.8|86262.8|86311.9|86261.9|86313.8|86263.8|86311.8|86261.8|19
1632455260000|2021-09-24 03:47:40|86311.8|86261.8|86310.1|86260.1|86312.6|86262.6|86310.1|86260.1|20
1632455270000|2021-09-24 03:47:50|86310|86260|86311.5|86261.5|86313.3|86263.3|86310|86260|19
1632455280000|2021-09-24 03:48:00|86312.3|86262.3|86311.8|86261.8|86312.4|86262.4|86309.9|86259.9|20
1632455290000|2021-09-24 03:48:10|86312.1|86262.1|86308.1|86258.1|86312.7|86262.7|86307.1|86257.1|47
1632455300000|2021-09-24 03:48:20|86308.4|86258.4|86309.3|86259.3|86310.2|86260.2|86308.4|86258.4|25
1632455310000|2021-09-24 03:48:30|86309.2|86259.2|86310.7|86260.7|86310.7|86260.7|86309.1|86259.1|26
1632455320000|2021-09-24 03:48:40|86310.6|86260.6|86309.4|86259.4|86311.2|86261.2|86309.4|86259.4|17
1632455330000|2021-09-24 03:48:50|86310.3|86260.3|86310.5|86260.5|86311.1|86261.1|86308.7|86258.7|29
1632455340000|2021-09-24 03:49:00|86309.1|86259.1|86311.4|86261.4|86311.9|86261.9|86309.1|86259.1|28
1632455350000|2021-09-24 03:49:10|86311.2|86261.2|86311.3|86261.3|86312.3|86262.3|86311.1|86261.1|15
1632455360000|2021-09-24 03:49:20|86311.7|86261.7|86308.5|86258.5|86311.7|86261.7|86308.1|86258.1|16
1632455370000|2021-09-24 03:49:30|86308.4|86258.4|86309.5|86259.5|86311|86261|86308.3|86258.3|16
1632455380000|2021-09-24 03:49:40|86309.7|86259.7|86309.5|86259.5|86312.5|86262.5|86309.3|86259.3|26
1632455390000|2021-09-24 03:49:50|86309.3|86259.3|86309.5|86259.5|86310.7|86260.7|86308.8|86258.8|14
1632455400000|2021-09-24 03:50:00|86308.3|86258.3|86308.4|86258.4|86310.9|86260.9|86308|86258|18
1632455410000|2021-09-24 03:50:10|86308.3|86258.3|86308.6|86258.6|86310.6|86260.6|86307.1|86257.1|22
1632455420000|2021-09-24 03:50:20|86308.9|86258.9|86309.6|86259.6|86310.3|86260.3|86308.6|86258.6|24
1632455430000|2021-09-24 03:50:30|86309.4|86259.4|86309.8|86259.8|86311.1|86261.1|86308.8|86258.8|19
1632455440000|2021-09-24 03:50:40|86310.4|86260.4|86309.9|86259.9|86311.1|86261.1|86308.9|86258.9|17
1632455450000|2021-09-24 03:50:50|86309.6|86259.6|86310|86260|86310.4|86260.4|86309.1|86259.1|11
1632455460000|2021-09-24 03:51:00|86309.6|86259.6|86311.5|86261.5|86312.5|86262.5|86309.1|86259.1|34
1632455470000|2021-09-24 03:51:10|86312.3|86262.3|86312.7|86262.7|86313|86263|86311.5|86261.5|17
1632455480000|2021-09-24 03:51:20|86311.9|86261.9|86312.3|86262.3|86313.2|86263.2|86311.3|86261.3|29
1632455490000|2021-09-24 03:51:30|86312.1|86262.1|86310.1|86260.1|86312.1|86262.1|86309.5|86259.5|13
1632455500000|2021-09-24 03:51:40|86311.9|86261.9|86311.3|86261.3|86312|86262|86310.2|86260.2|14
1632455510000|2021-09-24 03:51:50|86311.4|86261.4|86310.7|86260.7|86311.8|86261.8|86310.7|86260.7|17
1632455520000|2021-09-24 03:52:00|86312.7|86262.7|86309.2|86259.2|86313.8|86263.8|86308.4|86258.4|30
1632455530000|2021-09-24 03:52:10|86309.7|86259.7|86309.5|86259.5|86310.4|86260.4|86309|86259|18
1632455540000|2021-09-24 03:52:20|86309.2|86259.2|86310.2|86260.2|86311.8|86261.8|86308.9|86258.9|12
1632455550000|2021-09-24 03:52:30|86310.3|86260.3|86310.2|86260.2|86311|86261|86309.6|86259.6|16
1632455560000|2021-09-24 03:52:40|86309.8|86259.8|86309.5|86259.5|86311.2|86261.2|86308.4|86258.4|36
1632455570000|2021-09-24 03:52:50|86309.8|86259.8|86309.6|86259.6|86310.9|86260.9|86308.7|86258.7|28
1632455580000|2021-09-24 03:53:00|86310.2|86260.2|86311.1|86261.1|86312.1|86262.1|86308.7|86258.7|30
1632455590000|2021-09-24 03:53:10|86311.3|86261.3|86312.3|86262.3|86313.6|86263.6|86311.3|86261.3|25
1632455600000|2021-09-24 03:53:20|86312|86262|86310.1|86260.1|86312|86262|86310|86260|16
1632455610000|2021-09-24 03:53:30|86310.5|86260.5|86309.1|86259.1|86310.5|86260.5|86309|86259|16
1632455620000|2021-09-24 03:53:40|86309.2|86259.2|86308.4|86258.4|86309.3|86259.3|86307.4|86257.4|16
1632455630000|2021-09-24 03:53:50|86309.9|86259.9|86310.7|86260.7|86312.6|86262.6|86309.2|86259.2|52
1632455640000|2021-09-24 03:54:00|86311.1|86261.1|86311.9|86261.9|86312.6|86262.6|86309.2|86259.2|29
1632455650000|2021-09-24 03:54:10|86311.5|86261.5|86309.7|86259.7|86312.7|86262.7|86309.7|86259.7|22
1632455660000|2021-09-24 03:54:20|86310.1|86260.1|86311.2|86261.2|86311.2|86261.2|86309.5|86259.5|14
1632455670000|2021-09-24 03:54:30|86311.5|86261.5|86311|86261|86311.5|86261.5|86309.4|86259.4|18
1632455680000|2021-09-24 03:54:40|86310.7|86260.7|86315.9|86265.9|86317.5|86267.5|86310|86260|35
1632455690000|2021-09-24 03:54:50|86317.9|86267.9|86316.5|86266.5|86318.3|86268.3|86315.4|86265.4|37
1632455700000|2021-09-24 03:55:00|86316.7|86266.7|86315.8|86265.8|86317.2|86267.2|86314.6|86264.6|27
1632455710000|2021-09-24 03:55:10|86316.3|86266.3|86316.3|86266.3|86317.4|86267.4|86316.1|86266.1|23
1632455720000|2021-09-24 03:55:20|86316.6|86266.6|86314.9|86264.9|86316.9|86266.9|86314.9|86264.9|18
1632455730000|2021-09-24 03:55:30|86315.3|86265.3|86315.8|86265.8|86317.3|86267.3|86313.7|86263.7|18
1632455740000|2021-09-24 03:55:40|86315|86265|86313.8|86263.8|86315.5|86265.5|86312.5|86262.5|29
1632455750000|2021-09-24 03:55:50|86313.4|86263.4|86312.6|86262.6|86314.2|86264.2|86312.4|86262.4|14
1632455760000|2021-09-24 03:56:00|86313.1|86263.1|86315.4|86265.4|86316|86266|86313.1|86263.1|24
1632455770000|2021-09-24 03:56:10|86315|86265|86315|86265|86317.3|86267.3|86314.8|86264.8|30
1632455780000|2021-09-24 03:56:20|86315.3|86265.3|86316.7|86266.7|86318.3|86268.3|86315.3|86265.3|14
1632455790000|2021-09-24 03:56:30|86316.8|86266.8|86314.6|86264.6|86318|86268|86313.4|86263.4|29
1632455800000|2021-09-24 03:56:40|86315.7|86265.7|86314.6|86264.6|86315.7|86265.7|86313.7|86263.7|19
1632455810000|2021-09-24 03:56:50|86313.7|86263.7|86313.1|86263.1|86313.7|86263.7|86313.1|86263.1|11
1632455820000|2021-09-24 03:57:00|86314.6|86264.6|86317.1|86267.1|86317.1|86267.1|86313.6|86263.6|30
1632455830000|2021-09-24 03:57:10|86316.5|86266.5|86317.8|86267.8|86318.2|86268.2|86315.4|86265.4|48
1632455840000|2021-09-24 03:57:20|86317.9|86267.9|86314.4|86264.4|86317.9|86267.9|86314.1|86264.1|25
1632455850000|2021-09-24 03:57:30|86314.5|86264.5|86314.5|86264.5|86314.7|86264.7|86313.8|86263.8|12
1632455860000|2021-09-24 03:57:40|86313.5|86263.5|86311.6|86261.6|86313.5|86263.5|86311.4|86261.4|16
1632455870000|2021-09-24 03:57:50|86311.3|86261.3|86310.9|86260.9|86311.4|86261.4|86309.8|86259.8|19
1632455880000|2021-09-24 03:58:00|86311.1|86261.1|86310.6|86260.6|86311.3|86261.3|86309.4|86259.4|12
1632455890000|2021-09-24 03:58:10|86310.4|86260.4|86309.1|86259.1|86310.4|86260.4|86307.5|86257.5|14
1632455900000|2021-09-24 03:58:20|86309.2|86259.2|86307.8|86257.8|86310.3|86260.3|86307.8|86257.8|15
1632455910000|2021-09-24 03:58:30|86306.5|86256.5|86307.6|86257.6|86310.1|86260.1|86305.6|86255.6|20
1632455920000|2021-09-24 03:58:40|86307.3|86257.3|86309.1|86259.1|86309.5|86259.5|86307.3|86257.3|14
1632455930000|2021-09-24 03:58:50|86308.6|86258.6|86310.1|86260.1|86310.4|86260.4|86308.6|86258.6|18
1632455940000|2021-09-24 03:59:00|86310.2|86260.2|86309.8|86259.8|86311|86261|86309.5|86259.5|16
1632455950000|2021-09-24 03:59:10|86309.9|86259.9|86310.1|86260.1|86310.5|86260.5|86309.6|86259.6|6
1632455960000|2021-09-24 03:59:20|86310.7|86260.7|86310.1|86260.1|86310.7|86260.7|86309.6|86259.6|8
1632455970000|2021-09-24 03:59:30|86311.4|86261.4|86309.6|86259.6|86311.7|86261.7|86308.8|86258.8|21
1632455980000|2021-09-24 03:59:40|86310.6|86260.6|86311|86261|86312.6|86262.6|86309.1|86259.1|24
1632455990000|2021-09-24 03:59:50|86311.4|86261.4|86313.2|86263.2|86314.8|86264.8|86311.4|86261.4|33
1632456000000|2021-09-24 04:00:00|86314.1|86264.1|86314.4|86264.4|86314.4|86264.4|86310.7|86260.7|40
1632456010000|2021-09-24 04:00:10|86313.9|86263.9|86314.3|86264.3|86315.8|86265.8|86312.9|86262.9|29
1632456020000|2021-09-24 04:00:20|86314.1|86264.1|86315.5|86265.5|86315.9|86265.9|86313.5|86263.5|23
1632456030000|2021-09-24 04:00:30|86315.6|86265.6|86317.2|86267.2|86317.5|86267.5|86315.6|86265.6|20
1632456040000|2021-09-24 04:00:40|86317|86267|86316|86266|86317.2|86267.2|86316|86266|17
1632456050000|2021-09-24 04:00:50|86316.8|86266.8|86311.8|86261.8|86316.8|86266.8|86311.3|86261.3|28
1632456060000|2021-09-24 04:01:00|86312.3|86262.3|86312.5|86262.5|86313.4|86263.4|86312|86262|23
1632456070000|2021-09-24 04:01:10|86313.2|86263.2|86313.5|86263.5|86314.4|86264.4|86313.2|86263.2|31
1632456080000|2021-09-24 04:01:20|86313.2|86263.2|86315.7|86265.7|86315.8|86265.8|86313.2|86263.2|23
1632456090000|2021-09-24 04:01:30|86315.8|86265.8|86315.3|86265.3|86317.8|86267.8|86313.5|86263.5|28
1632456100000|2021-09-24 04:01:40|86314.8|86264.8|86316.2|86266.2|86317.5|86267.5|86314.1|86264.1|27
1632456110000|2021-09-24 04:01:50|86316.4|86266.4|86316.5|86266.5|86317.4|86267.4|86315.2|86265.2|16
1632456120000|2021-09-24 04:02:00|86314.9|86264.9|86315.2|86265.2|86316.4|86266.4|86314.2|86264.2|19
1632456130000|2021-09-24 04:02:10|86315.1|86265.1|86315.3|86265.3|86315.9|86265.9|86314.6|86264.6|26
1632456140000|2021-09-24 04:02:20|86316.7|86266.7|86315.3|86265.3|86316.7|86266.7|86315|86265|15
1632456150000|2021-09-24 04:02:30|86315.2|86265.2|86316.1|86266.1|86316.2|86266.2|86315.2|86265.2|7
1632456160000|2021-09-24 04:02:40|86316|86266|86316.8|86266.8|86317.6|86267.6|86315.5|86265.5|11
1632456170000|2021-09-24 04:02:50|86313.6|86263.6|86317.7|86267.7|86317.8|86267.8|86313.6|86263.6|15
1632456180000|2021-09-24 04:03:00|86315.9|86265.9|86316|86266|86316.6|86266.6|86315|86265|11
1632456190000|2021-09-24 04:03:10|86315.4|86265.4|86314.7|86264.7|86316.8|86266.8|86314.5|86264.5|26
1632456200000|2021-09-24 04:03:20|86313.6|86263.6|86312.6|86262.6|86316.1|86266.1|86312.5|86262.5|18
1632456210000|2021-09-24 04:03:30|86313.4|86263.4|86310.8|86260.8|86313.4|86263.4|86308.1|86258.1|26
1632456220000|2021-09-24 04:03:40|86311|86261|86311.4|86261.4|86313|86263|86311|86261|21
1632456230000|2021-09-24 04:03:50|86312.4|86262.4|86310.2|86260.2|86312.4|86262.4|86309.6|86259.6|20
1632456240000|2021-09-24 04:04:00|86309.9|86259.9|86309.7|86259.7|86312.1|86262.1|86309.7|86259.7|18
1632456250000|2021-09-24 04:04:10|86310.3|86260.3|86313.2|86263.2|86313.8|86263.8|86310.1|86260.1|35
1632456260000|2021-09-24 04:04:20|86312.9|86262.9|86314.3|86264.3|86315|86265|86312.6|86262.6|16
1632456270000|2021-09-24 04:04:30|86315.6|86265.6|86314.1|86264.1|86315.7|86265.7|86313.8|86263.8|22
1632456280000|2021-09-24 04:04:40|86313.9|86263.9|86312.8|86262.8|86314.2|86264.2|86312.5|86262.5|12
1632456290000|2021-09-24 04:04:50|86313|86263|86313|86263|86313.8|86263.8|86311.6|86261.6|8
1632456300000|2021-09-24 04:05:00|86313.1|86263.1|86313.4|86263.4|86314.1|86264.1|86312.9|86262.9|18
1632456310000|2021-09-24 04:05:10|86313.8|86263.8|86315.3|86265.3|86315.3|86265.3|86312.8|86262.8|15
1632456320000|2021-09-24 04:05:20|86315.1|86265.1|86315.8|86265.8|86316.5|86266.5|86314.3|86264.3|31
1632456330000|2021-09-24 04:05:30|86315.5|86265.5|86315.6|86265.6|86316.3|86266.3|86315.3|86265.3|22
1632456340000|2021-09-24 04:05:40|86315.5|86265.5|86316.6|86266.6|86316.6|86266.6|86315.4|86265.4|19
1632456350000|2021-09-24 04:05:50|86316.1|86266.1|86314.3|86264.3|86316.4|86266.4|86313.9|86263.9|11
1632456360000|2021-09-24 04:06:00|86315.5|86265.5|86314|86264|86316.1|86266.1|86310.7|86260.7|23
1632456370000|2021-09-24 04:06:10|86314.4|86264.4|86313.3|86263.3|86316.7|86266.7|86313.3|86263.3|10
1632456380000|2021-09-24 04:06:20|86312.8|86262.8|86314|86264|86314.9|86264.9|86312.8|86262.8|11
1632456390000|2021-09-24 04:06:30|86314.1|86264.1|86313.6|86263.6|86314.1|86264.1|86313.5|86263.5|18
1632456400000|2021-09-24 04:06:40|86313.8|86263.8|86314|86264|86314.3|86264.3|86313|86263|16
1632456410000|2021-09-24 04:06:50|86313|86263|86314.1|86264.1|86314.1|86264.1|86312.9|86262.9|10
1632456420000|2021-09-24 04:07:00|86314|86264|86313.6|86263.6|86314.4|86264.4|86313.5|86263.5|5
1632456430000|2021-09-24 04:07:10|86314.5|86264.5|86314.1|86264.1|86314.5|86264.5|86312.6|86262.6|14
1632456440000|2021-09-24 04:07:20|86313.9|86263.9|86314|86264|86314.7|86264.7|86313.8|86263.8|8
1632456450000|2021-09-24 04:07:30|86313.9|86263.9|86313.9|86263.9|86313.9|86263.9|86313.7|86263.7|4
1632456460000|2021-09-24 04:07:40|86314.4|86264.4|86312.5|86262.5|86315.4|86265.4|86312.5|86262.5|10
1632456470000|2021-09-24 04:07:50|86312.3|86262.3|86313|86263|86314.5|86264.5|86310.5|86260.5|13
1632456480000|2021-09-24 04:08:00|86312.2|86262.2|86313.5|86263.5|86313.5|86263.5|86312.2|86262.2|5
1632456490000|2021-09-24 04:08:10|86314.6|86264.6|86312.6|86262.6|86314.6|86264.6|86311.9|86261.9|21
1632456500000|2021-09-24 04:08:20|86312.5|86262.5|86312.2|86262.2|86313|86263|86312.1|86262.1|8
1632456510000|2021-09-24 04:08:30|86312.5|86262.5|86312.2|86262.2|86312.5|86262.5|86311.6|86261.6|7
1632456520000|2021-09-24 04:08:40|86312.3|86262.3|86314.9|86264.9|86314.9|86264.9|86312.3|86262.3|5
1632456530000|2021-09-24 04:08:50|86314.8|86264.8|86312.1|86262.1|86314.8|86264.8|86311.7|86261.7|16
1632456540000|2021-09-24 04:09:00|86313.4|86263.4|86312.2|86262.2|86314.8|86264.8|86312.2|86262.2|10
1632456550000|2021-09-24 04:09:10|86313.9|86263.9|86313.1|86263.1|86313.9|86263.9|86312.6|86262.6|9
1632456560000|2021-09-24 04:09:20|86312.3|86262.3|86311.5|86261.5|86312.8|86262.8|86311.3|86261.3|12
1632456570000|2021-09-24 04:09:30|86311.9|86261.9|86313.8|86263.8|86314.5|86264.5|86311.4|86261.4|19
1632456580000|2021-09-24 04:09:40|86313.2|86263.2|86316|86266|86316.7|86266.7|86312.1|86262.1|13
1632456590000|2021-09-24 04:09:50|86316.2|86266.2|86316|86266|86316.6|86266.6|86315.2|86265.2|21
1632456600000|2021-09-24 04:10:00|86316.8|86266.8|86315.9|86265.9|86316.9|86266.9|86314.9|86264.9|22
1632456610000|2021-09-24 04:10:10|86316|86266|86316|86266|86316.4|86266.4|86315.5|86265.5|11
1632456620000|2021-09-24 04:10:20|86316.3|86266.3|86316.7|86266.7|86316.7|86266.7|86315.3|86265.3|7
1632456630000|2021-09-24 04:10:30|86316.5|86266.5|86315.7|86265.7|86316.5|86266.5|86315.2|86265.2|15
1632456640000|2021-09-24 04:10:40|86315.1|86265.1|86315.8|86265.8|86317.1|86267.1|86314.9|86264.9|31
1632456650000|2021-09-24 04:10:50|86316.9|86266.9|86317.4|86267.4|86317.7|86267.7|86316.2|86266.2|17
1632456660000|2021-09-24 04:11:00|86318.6|86268.6|86318.6|86268.6|86318.6|86268.6|86317.4|86267.4|6
1632456670000|2021-09-24 04:11:10|86318.4|86268.4|86318.4|86268.4|86320.3|86270.3|86318.3|86268.3|21
1632456680000|2021-09-24 04:11:20|86318.3|86268.3|86320.1|86270.1|86320.1|86270.1|86318.3|86268.3|12
1632456690000|2021-09-24 04:11:30|86320.2|86270.2|86319.6|86269.6|86320.4|86270.4|86317.2|86267.2|19
1632456700000|2021-09-24 04:11:40|86319.8|86269.8|86317.2|86267.2|86319.9|86269.9|86317|86267|16
1632456710000|2021-09-24 04:11:50|86316.6|86266.6|86317.8|86267.8|86317.8|86267.8|86316.5|86266.5|12
1632456720000|2021-09-24 04:12:00|86317.5|86267.5|86313.8|86263.8|86317.5|86267.5|86313.1|86263.1|25
1632456730000|2021-09-24 04:12:10|86313.2|86263.2|86314.2|86264.2|86314.7|86264.7|86311|86261|16
1632456740000|2021-09-24 04:12:20|86314|86264|86313.9|86263.9|86315.5|86265.5|86313.7|86263.7|8
1632456750000|2021-09-24 04:12:30|86314|86264|86313.5|86263.5|86315.3|86265.3|86313.5|86263.5|9
1632456760000|2021-09-24 04:12:40|86313.3|86263.3|86311.5|86261.5|86313.4|86263.4|86311.5|86261.5|26
1632456770000|2021-09-24 04:12:50|86312.7|86262.7|86312.8|86262.8|86313.7|86263.7|86312.2|86262.2|18
1632456780000|2021-09-24 04:13:00|86312.7|86262.7|86312.8|86262.8|86313.3|86263.3|86310.9|86260.9|19
1632456790000|2021-09-24 04:13:10|86312.5|86262.5|86312.8|86262.8|86313.6|86263.6|86312.1|86262.1|13
1632456800000|2021-09-24 04:13:20|86312.5|86262.5|86313.5|86263.5|86313.5|86263.5|86311.8|86261.8|8
1632456810000|2021-09-24 04:13:30|86313.2|86263.2|86313.5|86263.5|86314.1|86264.1|86313.1|86263.1|15
1632456820000|2021-09-24 04:13:40|86314|86264|86313.3|86263.3|86314.1|86264.1|86312.8|86262.8|12
1632456830000|2021-09-24 04:13:50|86312.6|86262.6|86313.4|86263.4|86314.2|86264.2|86312.2|86262.2|30
1632456840000|2021-09-24 04:14:00|86313.2|86263.2|86313.3|86263.3|86314|86264|86312.5|86262.5|29
1632456850000|2021-09-24 04:14:10|86313.9|86263.9|86313.6|86263.6|86314.8|86264.8|86313.6|86263.6|13
1632456860000|2021-09-24 04:14:20|86315|86265|86314.1|86264.1|86315.1|86265.1|86314.1|86264.1|13
1632456870000|2021-09-24 04:14:30|86314.2|86264.2|86314.7|86264.7|86317.5|86267.5|86314.2|86264.2|33
1632456880000|2021-09-24 04:14:40|86314.3|86264.3|86316|86266|86316|86266|86314.3|86264.3|13
1632456890000|2021-09-24 04:14:50|86315.9|86265.9|86315.7|86265.7|86316.1|86266.1|86315.3|86265.3|20
1632456900000|2021-09-24 04:15:00|86316.1|86266.1|86316.7|86266.7|86316.9|86266.9|86315.5|86265.5|25
1632456910000|2021-09-24 04:15:10|86316.8|86266.8|86316.4|86266.4|86317.5|86267.5|86316.2|86266.2|12
1632456920000|2021-09-24 04:15:20|86317.2|86267.2|86319|86269|86319.4|86269.4|86317.2|86267.2|16
1632456930000|2021-09-24 04:15:30|86319.9|86269.9|86320.3|86270.3|86320.3|86270.3|86318.9|86268.9|10
1632456940000|2021-09-24 04:15:40|86319.8|86269.8|86320|86270|86320.4|86270.4|86319.6|86269.6|14
1632456950000|2021-09-24 04:15:50|86319.9|86269.9|86317.2|86267.2|86320.6|86270.6|86317.2|86267.2|15
1632456960000|2021-09-24 04:16:00|86317.1|86267.1|86317.6|86267.6|86318.7|86268.7|86315.3|86265.3|19
1632456970000|2021-09-24 04:16:10|86317.4|86267.4|86318.3|86268.3|86319.5|86269.5|86317|86267|16
1632456980000|2021-09-24 04:16:20|86320.2|86270.2|86318.8|86268.8|86320.2|86270.2|86318.1|86268.1|16
1632456990000|2021-09-24 04:16:30|86318.2|86268.2|86318.3|86268.3|86318.3|86268.3|86318|86268|6
1632457000000|2021-09-24 04:16:40|86317.8|86267.8|86316.8|86266.8|86319.6|86269.6|86316.7|86266.7|12
1632457010000|2021-09-24 04:16:50|86316.9|86266.9|86317.1|86267.1|86318|86268|86316.2|86266.2|13
1632457020000|2021-09-24 04:17:00|86318.1|86268.1|86317|86267|86318.1|86268.1|86316.1|86266.1|10
1632457030000|2021-09-24 04:17:10|86317.7|86267.7|86316.9|86266.9|86318.6|86268.6|86316.5|86266.5|12
1632457040000|2021-09-24 04:17:20|86316.3|86266.3|86316.5|86266.5|86317.4|86267.4|86316|86266|13
1632457050000|2021-09-24 04:17:30|86317.2|86267.2|86316.7|86266.7|86317.5|86267.5|86316.4|86266.4|14
1632457060000|2021-09-24 04:17:40|86316.8|86266.8|86316.5|86266.5|86316.9|86266.9|86316.5|86266.5|3
1632457070000|2021-09-24 04:17:50|86315.8|86265.8|86316.9|86266.9|86317|86267|86314.4|86264.4|6
1632457080000|2021-09-24 04:18:00|86316.5|86266.5|86313.8|86263.8|86317.1|86267.1|86313.8|86263.8|19
1632457090000|2021-09-24 04:18:10|86313.6|86263.6|86313.6|86263.6|86314.2|86264.2|86313.1|86263.1|25
1632457100000|2021-09-24 04:18:20|86313.5|86263.5|86312.6|86262.6|86313.9|86263.9|86312.6|86262.6|24
1632457110000|2021-09-24 04:18:30|86312.5|86262.5|86312.5|86262.5|86312.9|86262.9|86312.4|86262.4|13
1632457120000|2021-09-24 04:18:40|86312.6|86262.6|86312.8|86262.8|86312.8|86262.8|86311.9|86261.9|16
1632457130000|2021-09-24 04:18:50|86313.6|86263.6|86319.1|86269.1|86319.8|86269.8|86312.6|86262.6|34
1632457140000|2021-09-24 04:19:00|86318.5|86268.5|86319|86269|86319.1|86269.1|86318.2|86268.2|14
1632457150000|2021-09-24 04:19:10|86317.8|86267.8|86318.5|86268.5|86318.5|86268.5|86317.5|86267.5|7
1632457160000|2021-09-24 04:19:20|86318.3|86268.3|86319|86269|86319.4|86269.4|86318.3|86268.3|10
1632457170000|2021-09-24 04:19:30|86319.4|86269.4|86319.9|86269.9|86320.4|86270.4|86319.3|86269.3|11
1632457180000|2021-09-24 04:19:40|86319.5|86269.5|86319.7|86269.7|86320.6|86270.6|86318.6|86268.6|20
1632457190000|2021-09-24 04:19:50|86319.9|86269.9|86319.4|86269.4|86319.9|86269.9|86316.3|86266.3|24
1632457200000|2021-09-24 04:20:00|86319.1|86269.1|86319.7|86269.7|86320.9|86270.9|86319.1|86269.1|27
1632457210000|2021-09-24 04:20:10|86320.6|86270.6|86319.4|86269.4|86320.6|86270.6|86318.9|86268.9|18
1632457220000|2021-09-24 04:20:20|86319.3|86269.3|86320.8|86270.8|86320.9|86270.9|86318.7|86268.7|18
1632457230000|2021-09-24 04:20:30|86320.6|86270.6|86319.3|86269.3|86321|86271|86318.9|86268.9|13
1632457240000|2021-09-24 04:20:40|86320|86270|86319.6|86269.6|86320.6|86270.6|86318.8|86268.8|9
1632457250000|2021-09-24 04:20:50|86319.7|86269.7|86319.9|86269.9|86320.5|86270.5|86318|86268|13
1632457260000|2021-09-24 04:21:00|86320|86270|86320.3|86270.3|86321.3|86271.3|86319.4|86269.4|29
1632457270000|2021-09-24 04:21:10|86320.5|86270.5|86321.5|86271.5|86321.7|86271.7|86320.5|86270.5|15
1632457280000|2021-09-24 04:21:20|86321.6|86271.6|86319|86269|86321.6|86271.6|86317.8|86267.8|24
1632457290000|2021-09-24 04:21:30|86318.2|86268.2|86318.5|86268.5|86319.1|86269.1|86317.7|86267.7|11
1632457300000|2021-09-24 04:21:40|86317.6|86267.6|86318.4|86268.4|86318.6|86268.6|86317|86267|17
1632457310000|2021-09-24 04:21:50|86318.7|86268.7|86318.6|86268.6|86320.3|86270.3|86318.3|86268.3|15
1632457320000|2021-09-24 04:22:00|86318.7|86268.7|86319.8|86269.8|86319.9|86269.9|86318.6|86268.6|20
1632457330000|2021-09-24 04:22:10|86320.1|86270.1|86320.7|86270.7|86321.1|86271.1|86320|86270|16
1632457340000|2021-09-24 04:22:20|86320.5|86270.5|86320.3|86270.3|86322.4|86272.4|86319.6|86269.6|13
1632457350000|2021-09-24 04:22:30|86320.4|86270.4|86319.3|86269.3|86320.4|86270.4|86317.1|86267.1|23
1632457360000|2021-09-24 04:22:40|86319.4|86269.4|86319.2|86269.2|86320.1|86270.1|86318.3|86268.3|14
1632457370000|2021-09-24 04:22:50|86318.9|86268.9|86319|86269|86319.4|86269.4|86318.4|86268.4|14
1632457380000|2021-09-24 04:23:00|86318.9|86268.9|86318.9|86268.9|86319.1|86269.1|86318.8|86268.8|7
1632457390000|2021-09-24 04:23:10|86318.7|86268.7|86319.6|86269.6|86319.6|86269.6|86318.5|86268.5|14
1632457400000|2021-09-24 04:23:20|86318.8|86268.8|86319.3|86269.3|86319.5|86269.5|86318.4|86268.4|14
1632457410000|2021-09-24 04:23:30|86319.7|86269.7|86318.9|86268.9|86319.8|86269.8|86318.3|86268.3|14
1632457420000|2021-09-24 04:23:40|86319.4|86269.4|86319.4|86269.4|86319.7|86269.7|86319|86269|11
1632457430000|2021-09-24 04:23:50|86319.5|86269.5|86317.9|86267.9|86319.8|86269.8|86317.4|86267.4|16
1632457440000|2021-09-24 04:24:00|86318|86268|86319.6|86269.6|86319.7|86269.7|86317.8|86267.8|14
1632457450000|2021-09-24 04:24:10|86319.4|86269.4|86318.6|86268.6|86319.8|86269.8|86317.8|86267.8|13
1632457460000|2021-09-24 04:24:20|86318.7|86268.7|86319.3|86269.3|86319.7|86269.7|86318.6|86268.6|9
1632457470000|2021-09-24 04:24:30|86319|86269|86319.8|86269.8|86319.8|86269.8|86319|86269|17
1632457480000|2021-09-24 04:24:40|86319.7|86269.7|86318|86268|86319.8|86269.8|86318|86268|17
1632457490000|2021-09-24 04:24:50|86318.5|86268.5|86318.6|86268.6|86319.2|86269.2|86318.4|86268.4|17
1632457500000|2021-09-24 04:25:00|86318.9|86268.9|86318.8|86268.8|86320|86270|86317.5|86267.5|20
1632457510000|2021-09-24 04:25:10|86318.3|86268.3|86318.8|86268.8|86319.4|86269.4|86318|86268|13
1632457520000|2021-09-24 04:25:20|86319.6|86269.6|86319.9|86269.9|86320.2|86270.2|86317.7|86267.7|23
1632457530000|2021-09-24 04:25:30|86320.1|86270.1|86319.9|86269.9|86320.4|86270.4|86318.8|86268.8|20
1632457540000|2021-09-24 04:25:40|86320|86270|86319.5|86269.5|86320.3|86270.3|86319.4|86269.4|24
1632457550000|2021-09-24 04:25:50|86319.6|86269.6|86320.7|86270.7|86320.7|86270.7|86318.8|86268.8|21
1632457560000|2021-09-24 04:26:00|86320.8|86270.8|86319.4|86269.4|86320.8|86270.8|86317.8|86267.8|17
1632457570000|2021-09-24 04:26:10|86319.5|86269.5|86319.3|86269.3|86320.5|86270.5|86319.3|86269.3|19
1632457580000|2021-09-24 04:26:20|86320|86270|86320.1|86270.1|86320.6|86270.6|86320|86270|8
1632457590000|2021-09-24 04:26:30|86320.2|86270.2|86319|86269|86320.7|86270.7|86319|86269|15
1632457600000|2021-09-24 04:26:40|86318.8|86268.8|86320|86270|86320|86270|86318.8|86268.8|6
1632457610000|2021-09-24 04:26:50|86320.1|86270.1|86319.9|86269.9|86320.9|86270.9|86319.8|86269.8|11
1632457620000|2021-09-24 04:27:00|86320|86270|86320.1|86270.1|86321|86271|86319.3|86269.3|19
1632457630000|2021-09-24 04:27:10|86319.3|86269.3|86321.2|86271.2|86321.4|86271.4|86318.8|86268.8|11
1632457640000|2021-09-24 04:27:20|86321.6|86271.6|86321.1|86271.1|86321.6|86271.6|86321.1|86271.1|4
1632457650000|2021-09-24 04:27:30|86321.4|86271.4|86319|86269|86321.5|86271.5|86318|86268|19
1632457660000|2021-09-24 04:27:40|86318.3|86268.3|86319|86269|86319.2|86269.2|86318.2|86268.2|11
1632457670000|2021-09-24 04:27:50|86319.3|86269.3|86319|86269|86320|86270|86317.5|86267.5|15
1632457680000|2021-09-24 04:28:00|86318.8|86268.8|86319.8|86269.8|86319.8|86269.8|86318.4|86268.4|6
1632457690000|2021-09-24 04:28:10|86319.4|86269.4|86319.5|86269.5|86320.4|86270.4|86318.3|86268.3|21
1632457700000|2021-09-24 04:28:20|86319.9|86269.9|86319.9|86269.9|86320.8|86270.8|86318.7|86268.7|9
1632457710000|2021-09-24 04:28:30|86319.7|86269.7|86319.1|86269.1|86319.7|86269.7|86318.8|86268.8|8
1632457720000|2021-09-24 04:28:40|86319|86269|86318.7|86268.7|86319|86269|86316.6|86266.6|18
1632457730000|2021-09-24 04:28:50|86318.5|86268.5|86318.8|86268.8|86318.8|86268.8|86317.5|86267.5|14
1632457740000|2021-09-24 04:29:00|86318.5|86268.5|86318.5|86268.5|86318.8|86268.8|86316.7|86266.7|11
1632457750000|2021-09-24 04:29:10|86318.6|86268.6|86318.6|86268.6|86318.9|86268.9|86318.6|86268.6|5
1632457760000|2021-09-24 04:29:20|86319.2|86269.2|86319.1|86269.1|86320.5|86270.5|86318.5|86268.5|21
1632457770000|2021-09-24 04:29:30|86319|86269|86319.9|86269.9|86320.3|86270.3|86319|86269|19
1632457780000|2021-09-24 04:29:40|86319.8|86269.8|86319.8|86269.8|86320.1|86270.1|86318.1|86268.1|11
1632457790000|2021-09-24 04:29:50|86319.9|86269.9|86319|86269|86320.6|86270.6|86318.8|86268.8|14
1632457800000|2021-09-24 04:30:00|86319.1|86269.1|86320|86270|86320|86270|86318.8|86268.8|20
1632457810000|2021-09-24 04:30:10|86319.9|86269.9|86318.8|86268.8|86320.4|86270.4|86318.7|86268.7|16
1632457820000|2021-09-24 04:30:20|86319|86269|86317.8|86267.8|86319|86269|86317.8|86267.8|19
1632457830000|2021-09-24 04:30:30|86317.7|86267.7|86315|86265|86318.3|86268.3|86314.8|86264.8|23
1632457840000|2021-09-24 04:30:40|86314.8|86264.8|86315.7|86265.7|86316.1|86266.1|86314.8|86264.8|21
1632457850000|2021-09-24 04:30:50|86315.6|86265.6|86316.4|86266.4|86317.3|86267.3|86315.5|86265.5|24
1632457860000|2021-09-24 04:31:00|86316.3|86266.3|86317.6|86267.6|86317.6|86267.6|86314.8|86264.8|20
1632457870000|2021-09-24 04:31:10|86317.5|86267.5|86315.7|86265.7|86318.1|86268.1|86315.7|86265.7|17
1632457880000|2021-09-24 04:31:20|86315.8|86265.8|86318.2|86268.2|86318.3|86268.3|86315.8|86265.8|24
1632457890000|2021-09-24 04:31:30|86318.1|86268.1|86316|86266|86318.7|86268.7|86315.6|86265.6|15
1632457900000|2021-09-24 04:31:40|86316.6|86266.6|86318.7|86268.7|86318.7|86268.7|86316.6|86266.6|13
1632457910000|2021-09-24 04:31:50|86319|86269|86317.9|86267.9|86319|86269|86316.9|86266.9|18
1632457920000|2021-09-24 04:32:00|86318|86268|86320.4|86270.4|86320.8|86270.8|86317.8|86267.8|21
1632457930000|2021-09-24 04:32:10|86320.8|86270.8|86322.4|86272.4|86322.7|86272.7|86320.7|86270.7|20
1632457940000|2021-09-24 04:32:20|86322.7|86272.7|86322.5|86272.5|86325|86275|86322.5|86272.5|13
1632457950000|2021-09-24 04:32:30|86322.6|86272.6|86322.2|86272.2|86324.3|86274.3|86321.8|86271.8|14
1632457960000|2021-09-24 04:32:40|86321.3|86271.3|86322.7|86272.7|86323.6|86273.6|86321.3|86271.3|4
1632457970000|2021-09-24 04:32:50|86323|86273|86322.6|86272.6|86323.1|86273.1|86322.6|86272.6|6
1632457980000|2021-09-24 04:33:00|86322.7|86272.7|86322.8|86272.8|86322.8|86272.8|86320.8|86270.8|8
1632457990000|2021-09-24 04:33:10|86322.9|86272.9|86324.9|86274.9|86324.9|86274.9|86322|86272|13
1632458000000|2021-09-24 04:33:20|86325|86275|86323.4|86273.4|86325|86275|86322.7|86272.7|13
1632458010000|2021-09-24 04:33:30|86323.7|86273.7|86323.1|86273.1|86323.7|86273.7|86323.1|86273.1|7
1632458020000|2021-09-24 04:33:40|86323.2|86273.2|86324.1|86274.1|86324.1|86274.1|86322.8|86272.8|6
1632458030000|2021-09-24 04:33:50|86324|86274|86323|86273|86324.9|86274.9|86321.6|86271.6|8
1632458040000|2021-09-24 04:34:00|86322.6|86272.6|86324.4|86274.4|86324.8|86274.8|86322.6|86272.6|12
1632458050000|2021-09-24 04:34:10|86324.2|86274.2|86323.8|86273.8|86324.8|86274.8|86323.5|86273.5|21
1632458060000|2021-09-24 04:34:20|86323.6|86273.6|86325.7|86275.7|86325.7|86275.7|86322.8|86272.8|21
1632458070000|2021-09-24 04:34:30|86325.8|86275.8|86327.1|86277.1|86327.4|86277.4|86324.5|86274.5|27
1632458080000|2021-09-24 04:34:40|86326.7|86276.7|86327.7|86277.7|86327.7|86277.7|86326.6|86276.6|17
1632458090000|2021-09-24 04:34:50|86328.4|86278.4|86328.2|86278.2|86328.4|86278.4|86327.3|86277.3|16
1632458100000|2021-09-24 04:35:00|86328.3|86278.3|86329.3|86279.3|86329.6|86279.6|86327.3|86277.3|22
1632458110000|2021-09-24 04:35:10|86329.5|86279.5|86330.8|86280.8|86330.8|86280.8|86328.3|86278.3|22
1632458120000|2021-09-24 04:35:20|86329.8|86279.8|86332.9|86282.9|86334.4|86284.4|86329.3|86279.3|32
1632458130000|2021-09-24 04:35:30|86333.5|86283.5|86332.4|86282.4|86335.8|86285.8|86332.4|86282.4|20
1632458140000|2021-09-24 04:35:40|86332.5|86282.5|86333.3|86283.3|86334.1|86284.1|86332.5|86282.5|13
1632458150000|2021-09-24 04:35:50|86333.7|86283.7|86335.5|86285.5|86335.9|86285.9|86333.7|86283.7|21
1632458160000|2021-09-24 04:36:00|86336|86286|86335.3|86285.3|86337.8|86287.8|86332.9|86282.9|32
1632458170000|2021-09-24 04:36:10|86335.5|86285.5|86336.1|86286.1|86336.7|86286.7|86335.5|86285.5|12
1632458180000|2021-09-24 04:36:20|86335.5|86285.5|86335.4|86285.4|86336.4|86286.4|86334.6|86284.6|21
1632458190000|2021-09-24 04:36:30|86335.6|86285.6|86337.1|86287.1|86337.6|86287.6|86335.5|86285.5|14
1632458200000|2021-09-24 04:36:40|86337.2|86287.2|86335.2|86285.2|86337.7|86287.7|86334.8|86284.8|19
1632458210000|2021-09-24 04:36:50|86335.5|86285.5|86335.5|86285.5|86338.2|86288.2|86335.5|86285.5|24
1632458220000|2021-09-24 04:37:00|86336|86286|86336|86286|86337.2|86287.2|86335.7|86285.7|31
1632458230000|2021-09-24 04:37:10|86335.9|86285.9|86336.3|86286.3|86336.8|86286.8|86335.9|86285.9|12
1632458240000|2021-09-24 04:37:20|86336|86286|86334|86284|86336|86286|86334|86284|11
1632458250000|2021-09-24 04:37:30|86333.4|86283.4|86333.4|86283.4|86333.8|86283.8|86333.3|86283.3|8
1632458260000|2021-09-24 04:37:40|86333.3|86283.3|86336.2|86286.2|86336.2|86286.2|86333.2|86283.2|14
1632458270000|2021-09-24 04:37:50|86336.1|86286.1|86337.8|86287.8|86337.9|86287.9|86334.5|86284.5|22
1632458280000|2021-09-24 04:38:00|86337.9|86287.9|86334.6|86284.6|86337.9|86287.9|86333.4|86283.4|24
1632458290000|2021-09-24 04:38:10|86334|86284|86335.5|86285.5|86335.5|86285.5|86334|86284|17
1632458300000|2021-09-24 04:38:20|86335.2|86285.2|86335.3|86285.3|86336|86286|86335|86285|13
1632458310000|2021-09-24 04:38:30|86335.1|86285.1|86334.2|86284.2|86336.8|86286.8|86332.5|86282.5|19
1632458320000|2021-09-24 04:38:40|86335.8|86285.8|86334.8|86284.8|86335.8|86285.8|86333.1|86283.1|17
1632458330000|2021-09-24 04:38:50|86334.4|86284.4|86335.6|86285.6|86336|86286|86334.1|86284.1|14
1632458340000|2021-09-24 04:39:00|86335.8|86285.8|86335.8|86285.8|86335.8|86285.8|86334.8|86284.8|17
1632458350000|2021-09-24 04:39:10|86335.5|86285.5|86335.5|86285.5|86336.9|86286.9|86334.6|86284.6|21
1632458360000|2021-09-24 04:39:20|86335.7|86285.7|86335.9|86285.9|86336.4|86286.4|86335.1|86285.1|18
1632458370000|2021-09-24 04:39:30|86336|86286|86334.6|86284.6|86336.6|86286.6|86333.7|86283.7|21
1632458380000|2021-09-24 04:39:40|86334.8|86284.8|86336.5|86286.5|86336.5|86286.5|86334.8|86284.8|17
1632458390000|2021-09-24 04:39:50|86336|86286|86336.4|86286.4|86336.6|86286.6|86335.4|86285.4|16
1632458400000|2021-09-24 04:40:00|86336.5|86286.5|86336.8|86286.8|86337.5|86287.5|86336.2|86286.2|15
1632458410000|2021-09-24 04:40:10|86337.1|86287.1|86337.9|86287.9|86337.9|86287.9|86336.8|86286.8|17
1632458420000|2021-09-24 04:40:20|86338.4|86288.4|86343.4|86293.4|86343.4|86293.4|86338.4|86288.4|33
1632458430000|2021-09-24 04:40:30|86343.2|86293.2|86343.2|86293.2|86343.3|86293.3|86341.8|86291.8|27
1632458440000|2021-09-24 04:40:40|86343.1|86293.1|86341.3|86291.3|86343.1|86293.1|86341.3|86291.3|11
1632458450000|2021-09-24 04:40:50|86341|86291|86342.3|86292.3|86342.3|86292.3|86340.9|86290.9|9
1632458460000|2021-09-24 04:41:00|86342.4|86292.4|86343.7|86293.7|86344.4|86294.4|86342.1|86292.1|13
1632458470000|2021-09-24 04:41:10|86343.1|86293.1|86342.9|86292.9|86343.8|86293.8|86341.2|86291.2|25
1632458480000|2021-09-24 04:41:20|86343.1|86293.1|86342.7|86292.7|86344.1|86294.1|86342.6|86292.6|19
1632458490000|2021-09-24 04:41:30|86343.2|86293.2|86341.3|86291.3|86344.3|86294.3|86341.1|86291.1|12
1632458500000|2021-09-24 04:41:40|86341.5|86291.5|86342.7|86292.7|86343|86293|86341.1|86291.1|7
1632458510000|2021-09-24 04:41:50|86341|86291|86341.9|86291.9|86342|86292|86340.6|86290.6|12
1632458520000|2021-09-24 04:42:00|86341.4|86291.4|86342.6|86292.6|86343.6|86293.6|86341.3|86291.3|16
1632458530000|2021-09-24 04:42:10|86342.7|86292.7|86341.4|86291.4|86343.6|86293.6|86340.3|86290.3|14
1632458540000|2021-09-24 04:42:20|86342.2|86292.2|86342.6|86292.6|86342.7|86292.7|86340.7|86290.7|9
1632458550000|2021-09-24 04:42:30|86342.1|86292.1|86343.4|86293.4|86343.9|86293.9|86340.3|86290.3|17
1632458560000|2021-09-24 04:42:40|86344.2|86294.2|86342.2|86292.2|86344.2|86294.2|86341.7|86291.7|9
1632458570000|2021-09-24 04:42:50|86341.9|86291.9|86342.9|86292.9|86343.4|86293.4|86341.9|86291.9|7
1632458580000|2021-09-24 04:43:00|86343.8|86293.8|86343.1|86293.1|86344.4|86294.4|86343|86293|17
1632458590000|2021-09-24 04:43:10|86342.8|86292.8|86342.7|86292.7|86344.9|86294.9|86342.7|86292.7|9
1632458600000|2021-09-24 04:43:20|86343.1|86293.1|86341.4|86291.4|86343.1|86293.1|86339.9|86289.9|12
1632458610000|2021-09-24 04:43:30|86341.5|86291.5|86342.1|86292.1|86343.1|86293.1|86341.4|86291.4|11
1632458620000|2021-09-24 04:43:40|86343.1|86293.1|86342.3|86292.3|86343.8|86293.8|86342.3|86292.3|12
1632458630000|2021-09-24 04:43:50|86341.7|86291.7|86342.5|86292.5|86342.9|86292.9|86340.4|86290.4|13
1632458640000|2021-09-24 04:44:00|86344|86294|86342.6|86292.6|86344.6|86294.6|86342.4|86292.4|23
1632458650000|2021-09-24 04:44:10|86343.9|86293.9|86341.3|86291.3|86344.3|86294.3|86339.6|86289.6|19
1632458660000|2021-09-24 04:44:20|86341.2|86291.2|86342.7|86292.7|86342.9|86292.9|86341.2|86291.2|18
1632458670000|2021-09-24 04:44:30|86342.8|86292.8|86342.1|86292.1|86343.5|86293.5|86341.3|86291.3|16
1632458680000|2021-09-24 04:44:40|86341.9|86291.9|86343.2|86293.2|86344.3|86294.3|86341.5|86291.5|19
1632458690000|2021-09-24 04:44:50|86343.1|86293.1|86342.9|86292.9|86343.5|86293.5|86342.8|86292.8|16
1632458700000|2021-09-24 04:45:00|86342.5|86292.5|86342.6|86292.6|86343.4|86293.4|86341.6|86291.6|23
1632458710000|2021-09-24 04:45:10|86342.5|86292.5|86342.8|86292.8|86343.6|86293.6|86342.1|86292.1|12
1632458720000|2021-09-24 04:45:20|86342.6|86292.6|86343.5|86293.5|86343.5|86293.5|86342.4|86292.4|15
1632458730000|2021-09-24 04:45:30|86343.9|86293.9|86342.5|86292.5|86344|86294|86342.2|86292.2|13
1632458740000|2021-09-24 04:45:40|86342.9|86292.9|86343.9|86293.9|86344.8|86294.8|86342.9|86292.9|19
1632458750000|2021-09-24 04:45:50|86344.1|86294.1|86343.2|86293.2|86344.6|86294.6|86342.8|86292.8|23
1632458760000|2021-09-24 04:46:00|86343.6|86293.6|86340.6|86290.6|86343.6|86293.6|86339.9|86289.9|9
1632458770000|2021-09-24 04:46:10|86342.4|86292.4|86343.3|86293.3|86343.3|86293.3|86341.6|86291.6|17
1632458780000|2021-09-24 04:46:20|86343.5|86293.5|86342.7|86292.7|86343.5|86293.5|86341.9|86291.9|12
1632458790000|2021-09-24 04:46:30|86342.3|86292.3|86341.9|86291.9|86342.9|86292.9|86341.5|86291.5|15
1632458800000|2021-09-24 04:46:40|86341.5|86291.5|86341.5|86291.5|86343.1|86293.1|86340.4|86290.4|15
1632458810000|2021-09-24 04:46:50|86341.6|86291.6|86341.5|86291.5|86342.8|86292.8|86341.5|86291.5|10
1632458820000|2021-09-24 04:47:00|86342.3|86292.3|86341.9|86291.9|86342.4|86292.4|86341.6|86291.6|11
1632458830000|2021-09-24 04:47:10|86342.5|86292.5|86342.1|86292.1|86343.2|86293.2|86341.9|86291.9|27
1632458840000|2021-09-24 04:47:20|86342.2|86292.2|86341.5|86291.5|86343|86293|86341.3|86291.3|17
1632458850000|2021-09-24 04:47:30|86341.4|86291.4|86342.1|86292.1|86343.6|86293.6|86341.3|86291.3|17
1632458860000|2021-09-24 04:47:40|86341.7|86291.7|86342.1|86292.1|86342.2|86292.2|86339.2|86289.2|12
1632458870000|2021-09-24 04:47:50|86342.4|86292.4|86343.9|86293.9|86343.9|86293.9|86341.3|86291.3|13
1632458880000|2021-09-24 04:48:00|86344|86294|86342|86292|86344|86294|86341.9|86291.9|22
1632458890000|2021-09-24 04:48:10|86341.9|86291.9|86341.7|86291.7|86341.9|86291.9|86340.5|86290.5|13
1632458900000|2021-09-24 04:48:20|86341.8|86291.8|86342.8|86292.8|86342.8|86292.8|86341.7|86291.7|11
1632458910000|2021-09-24 04:48:30|86342.7|86292.7|86342.1|86292.1|86343|86293|86341.9|86291.9|13
1632458920000|2021-09-24 04:48:40|86342.2|86292.2|86341.9|86291.9|86342.7|86292.7|86341.1|86291.1|10
1632458930000|2021-09-24 04:48:50|86342.9|86292.9|86341.9|86291.9|86343.3|86293.3|86341.9|86291.9|10
1632458940000|2021-09-24 04:49:00|86341.8|86291.8|86342.9|86292.9|86343.8|86293.8|86341.8|86291.8|17
1632458950000|2021-09-24 04:49:10|86342.7|86292.7|86342.3|86292.3|86343.3|86293.3|86342.2|86292.2|21
1632458960000|2021-09-24 04:49:20|86342|86292|86344.4|86294.4|86344.7|86294.7|86342|86292|22
1632458970000|2021-09-24 04:49:30|86344.6|86294.6|86344.9|86294.9|86345|86295|86342.7|86292.7|18
1632458980000|2021-09-24 04:49:40|86345|86295|86344.6|86294.6|86346|86296|86343.7|86293.7|15
1632458990000|2021-09-24 04:49:50|86344.7|86294.7|86343.5|86293.5|86345.2|86295.2|86342.7|86292.7|17
1632459000000|2021-09-24 04:50:00|86343.4|86293.4|86342.4|86292.4|86343.9|86293.9|86341.8|86291.8|22
1632459010000|2021-09-24 04:50:10|86341.9|86291.9|86341.9|86291.9|86343.7|86293.7|86341.6|86291.6|25
1632459020000|2021-09-24 04:50:20|86342|86292|86343.8|86293.8|86344.4|86294.4|86342|86292|23
1632459030000|2021-09-24 04:50:30|86343.6|86293.6|86344.5|86294.5|86344.8|86294.8|86343.3|86293.3|17
1632459040000|2021-09-24 04:50:40|86344.8|86294.8|86342.1|86292.1|86344.8|86294.8|86342.1|86292.1|25
1632459050000|2021-09-24 04:50:50|86342.2|86292.2|86341.7|86291.7|86343.3|86293.3|86341.6|86291.6|18
1632459060000|2021-09-24 04:51:00|86343|86293|86343.3|86293.3|86344.3|86294.3|86342.6|86292.6|22
1632459070000|2021-09-24 04:51:10|86343.2|86293.2|86343|86293|86345|86295|86343|86293|19
1632459080000|2021-09-24 04:51:20|86342.6|86292.6|86344.2|86294.2|86344.5|86294.5|86342.4|86292.4|13
1632459090000|2021-09-24 04:51:30|86344.1|86294.1|86341.8|86291.8|86344.3|86294.3|86341.8|86291.8|16
1632459100000|2021-09-24 04:51:40|86342.1|86292.1|86344|86294|86344.9|86294.9|86342|86292|14
1632459110000|2021-09-24 04:51:50|86343.8|86293.8|86343.3|86293.3|86344.8|86294.8|86343.1|86293.1|16
1632459120000|2021-09-24 04:52:00|86343.5|86293.5|86342.4|86292.4|86345.1|86295.1|86342.4|86292.4|18
1632459130000|2021-09-24 04:52:10|86342.5|86292.5|86342.4|86292.4|86342.5|86292.5|86341.7|86291.7|9
1632459140000|2021-09-24 04:52:20|86341.9|86291.9|86341.8|86291.8|86344.1|86294.1|86341.8|86291.8|13
1632459150000|2021-09-24 04:52:30|86342|86292|86343.4|86293.4|86344.7|86294.7|86342|86292|13
1632459160000|2021-09-24 04:52:40|86344|86294|86343|86293|86344.7|86294.7|86343|86293|12
1632459170000|2021-09-24 04:52:50|86342.7|86292.7|86345.1|86295.1|86345.1|86295.1|86342.6|86292.6|16
1632459180000|2021-09-24 04:53:00|86345|86295|86344.2|86294.2|86348.9|86298.9|86343.6|86293.6|30
1632459190000|2021-09-24 04:53:10|86344.5|86294.5|86344.3|86294.3|86344.7|86294.7|86343|86293|10
1632459200000|2021-09-24 04:53:20|86345.7|86295.7|86347.1|86297.1|86347.1|86297.1|86344|86294|17
1632459210000|2021-09-24 04:53:30|86347|86297|86347.3|86297.3|86347.5|86297.5|86345.8|86295.8|20
1632459220000|2021-09-24 04:53:40|86346.7|86296.7|86347.1|86297.1|86348.6|86298.6|86346|86296|8
1632459230000|2021-09-24 04:53:50|86346.6|86296.6|86348.5|86298.5|86348.8|86298.8|86346.2|86296.2|20
1632459240000|2021-09-24 04:54:00|86348.1|86298.1|86346.9|86296.9|86348.5|86298.5|86346.9|86296.9|12
1632459250000|2021-09-24 04:54:10|86346.8|86296.8|86348.2|86298.2|86348.4|86298.4|86345.2|86295.2|22
1632459260000|2021-09-24 04:54:20|86347.8|86297.8|86348.2|86298.2|86348.2|86298.2|86347.1|86297.1|10
1632459270000|2021-09-24 04:54:30|86348|86298|86351.7|86301.7|86351.7|86301.7|86346.6|86296.6|25
1632459280000|2021-09-24 04:54:40|86351.5|86301.5|86352.1|86302.1|86352.8|86302.8|86350.9|86300.9|20
1632459290000|2021-09-24 04:54:50|86352.4|86302.4|86351.9|86301.9|86353.4|86303.4|86351.2|86301.2|24
1632459300000|2021-09-24 04:55:00|86352.3|86302.3|86352.3|86302.3|86352.7|86302.7|86351.6|86301.6|20
1632459310000|2021-09-24 04:55:10|86352.1|86302.1|86351.3|86301.3|86352.9|86302.9|86349.9|86299.9|16
1632459320000|2021-09-24 04:55:20|86351.4|86301.4|86352.3|86302.3|86352.3|86302.3|86351.2|86301.2|15
1632459330000|2021-09-24 04:55:30|86352.1|86302.1|86350.6|86300.6|86352.4|86302.4|86350.2|86300.2|20
1632459340000|2021-09-24 04:55:40|86351.3|86301.3|86352.4|86302.4|86352.6|86302.6|86350.9|86300.9|23
1632459350000|2021-09-24 04:55:50|86352.2|86302.2|86354.8|86304.8|86354.8|86304.8|86352.2|86302.2|16
1632459360000|2021-09-24 04:56:00|86354.9|86304.9|86355.7|86305.7|86356.7|86306.7|86354.6|86304.6|21
1632459370000|2021-09-24 04:56:10|86355.8|86305.8|86356|86306|86356|86306|86354.3|86304.3|13
1632459380000|2021-09-24 04:56:20|86356.2|86306.2|86356|86306|86356.4|86306.4|86354.9|86304.9|18
1632459390000|2021-09-24 04:56:30|86356.3|86306.3|86355.9|86305.9|86357.3|86307.3|86353.8|86303.8|29
1632459400000|2021-09-24 04:56:40|86355.2|86305.2|86355.1|86305.1|86355.7|86305.7|86353.6|86303.6|25
1632459410000|2021-09-24 04:56:50|86355.4|86305.4|86355.9|86305.9|86356.2|86306.2|86354.9|86304.9|21
1632459420000|2021-09-24 04:57:00|86355.7|86305.7|86355.5|86305.5|86356|86306|86355.3|86305.3|18
1632459430000|2021-09-24 04:57:10|86356.1|86306.1|86355.9|86305.9|86356.5|86306.5|86355.6|86305.6|19
1632459440000|2021-09-24 04:57:20|86355.8|86305.8|86356|86306|86356.9|86306.9|86355.8|86305.8|16
1632459450000|2021-09-24 04:57:30|86356.2|86306.2|86355.5|86305.5|86356.4|86306.4|86355.1|86305.1|15
1632459460000|2021-09-24 04:57:40|86355.8|86305.8|86355.2|86305.2|86355.8|86305.8|86355.1|86305.1|14
1632459470000|2021-09-24 04:57:50|86355.1|86305.1|86355.4|86305.4|86355.6|86305.6|86353.6|86303.6|16
1632459480000|2021-09-24 04:58:00|86356.2|86306.2|86357.5|86307.5|86357.5|86307.5|86356.2|86306.2|22
1632459490000|2021-09-24 04:58:10|86357.7|86307.7|86357.8|86307.8|86358.4|86308.4|86356.3|86306.3|24
1632459500000|2021-09-24 04:58:20|86358|86308|86358.9|86308.9|86359.5|86309.5|86357.9|86307.9|20
1632459510000|2021-09-24 04:58:30|86357.8|86307.8|86358.4|86308.4|86359.4|86309.4|86357.7|86307.7|18
1632459520000|2021-09-24 04:58:40|86357.9|86307.9|86355.9|86305.9|86357.9|86307.9|86354.3|86304.3|24
1632459530000|2021-09-24 04:58:50|86355.8|86305.8|86357|86307|86357.4|86307.4|86355.7|86305.7|14
1632459540000|2021-09-24 04:59:00|86356.7|86306.7|86356.7|86306.7|86357.7|86307.7|86356.3|86306.3|20
1632459550000|2021-09-24 04:59:10|86357.2|86307.2|86356.5|86306.5|86358.4|86308.4|86356.2|86306.2|37
1632459560000|2021-09-24 04:59:20|86356.7|86306.7|86355.7|86305.7|86357.1|86307.1|86355.1|86305.1|31
1632459570000|2021-09-24 04:59:30|86355.5|86305.5|86354.2|86304.2|86356.1|86306.1|86354|86304|33
1632459580000|2021-09-24 04:59:40|86354.5|86304.5|86352|86302|86355.2|86305.2|86351.5|86301.5|26
1632459590000|2021-09-24 04:59:50|86352.1|86302.1|86350.6|86300.6|86352.4|86302.4|86350.5|86300.5|22
1632459600000|2021-09-24 05:00:00|86350.7|86300.7|86350.6|86300.6|86351.4|86301.4|86346.9|86296.9|47
1632459610000|2021-09-24 05:00:10|86350.3|86300.3|86349.3|86299.3|86350.5|86300.5|86348.1|86298.1|31
1632459620000|2021-09-24 05:00:20|86349.1|86299.1|86349.9|86299.9|86350.5|86300.5|86348.5|86298.5|44
1632459630000|2021-09-24 05:00:30|86348.8|86298.8|86349.2|86299.2|86349.6|86299.6|86348.5|86298.5|23
1632459640000|2021-09-24 05:00:40|86349|86299|86349.7|86299.7|86350.3|86300.3|86348.4|86298.4|33
1632459650000|2021-09-24 05:00:50|86349.2|86299.2|86349.1|86299.1|86351|86301|86349.1|86299.1|17
1632459660000|2021-09-24 05:01:00|86349.7|86299.7|86349.6|86299.6|86350.2|86300.2|86349.1|86299.1|29
1632459670000|2021-09-24 05:01:10|86349.3|86299.3|86348.8|86298.8|86349.9|86299.9|86348.5|86298.5|23
1632459680000|2021-09-24 05:01:20|86349|86299|86350.4|86300.4|86350.5|86300.5|86348.8|86298.8|20
1632459690000|2021-09-24 05:01:30|86350.5|86300.5|86350.4|86300.4|86352.2|86302.2|86348.1|86298.1|30
1632459700000|2021-09-24 05:01:40|86350.6|86300.6|86348.6|86298.6|86350.7|86300.7|86347.4|86297.4|28
1632459710000|2021-09-24 05:01:50|86348.3|86298.3|86350.9|86300.9|86350.9|86300.9|86348.3|86298.3|26
1632459720000|2021-09-24 05:02:00|86351.3|86301.3|86352|86302|86352|86302|86350.7|86300.7|25
1632459730000|2021-09-24 05:02:10|86351.9|86301.9|86350.3|86300.3|86351.9|86301.9|86350.3|86300.3|28
1632459740000|2021-09-24 05:02:20|86350.2|86300.2|86351|86301|86351|86301|86350.2|86300.2|14
1632459750000|2021-09-24 05:02:30|86351.5|86301.5|86352.2|86302.2|86352.9|86302.9|86351|86301|14
1632459760000|2021-09-24 05:02:40|86352.4|86302.4|86352.9|86302.9|86354|86304|86351.7|86301.7|32
1632459770000|2021-09-24 05:02:50|86353|86303|86353.8|86303.8|86354|86304|86352.4|86302.4|24
1632459780000|2021-09-24 05:03:00|86354|86304|86352.9|86302.9|86354.2|86304.2|86352.4|86302.4|20
1632459790000|2021-09-24 05:03:10|86353.1|86303.1|86352.3|86302.3|86353.3|86303.3|86352.3|86302.3|18
1632459800000|2021-09-24 05:03:20|86352.7|86302.7|86355.4|86305.4|86356.1|86306.1|86351.7|86301.7|32
1632459810000|2021-09-24 05:03:30|86355.6|86305.6|86354.5|86304.5|86355.6|86305.6|86353.8|86303.8|26
1632459820000|2021-09-24 05:03:40|86354.6|86304.6|86354|86304|86354.9|86304.9|86354|86304|17
1632459830000|2021-09-24 05:03:50|86354.3|86304.3|86356.6|86306.6|86356.6|86306.6|86354.3|86304.3|25
1632459840000|2021-09-24 05:04:00|86356.7|86306.7|86354.7|86304.7|86356.9|86306.9|86353.7|86303.7|23
1632459850000|2021-09-24 05:04:10|86355.2|86305.2|86357.1|86307.1|86357.5|86307.5|86355.1|86305.1|37
1632459860000|2021-09-24 05:04:20|86356.9|86306.9|86353.5|86303.5|86357.2|86307.2|86353.2|86303.2|24
1632459870000|2021-09-24 05:04:30|86353.8|86303.8|86354.1|86304.1|86354.5|86304.5|86353.7|86303.7|20
1632459880000|2021-09-24 05:04:40|86353.8|86303.8|86355.2|86305.2|86355.3|86305.3|86352.8|86302.8|20
1632459890000|2021-09-24 05:04:50|86355.6|86305.6|86353|86303|86355.8|86305.8|86352.8|86302.8|20
1632459900000|2021-09-24 05:05:00|86352.7|86302.7|86351.7|86301.7|86354.1|86304.1|86350.7|86300.7|21
1632459910000|2021-09-24 05:05:10|86350.7|86300.7|86350.9|86300.9|86351.4|86301.4|86350.5|86300.5|26
1632459920000|2021-09-24 05:05:20|86351|86301|86350.1|86300.1|86351.6|86301.6|86349.5|86299.5|16
1632459930000|2021-09-24 05:05:30|86350.2|86300.2|86351.6|86301.6|86351.9|86301.9|86350.1|86300.1|17
1632459940000|2021-09-24 05:05:40|86351.9|86301.9|86351.9|86301.9|86352.6|86302.6|86351.5|86301.5|23
1632459950000|2021-09-24 05:05:50|86352|86302|86353.1|86303.1|86353.1|86303.1|86351.6|86301.6|18
1632459960000|2021-09-24 05:06:00|86353.4|86303.4|86354.8|86304.8|86354.8|86304.8|86351.5|86301.5|31
1632459970000|2021-09-24 05:06:10|86354.7|86304.7|86353.7|86303.7|86355.5|86305.5|86353.6|86303.6|24
1632459980000|2021-09-24 05:06:20|86353.9|86303.9|86356|86306|86356.1|86306.1|86353.9|86303.9|22
1632459990000|2021-09-24 05:06:30|86355.7|86305.7|86356.7|86306.7|86356.8|86306.8|86355.7|86305.7|21
1632460000000|2021-09-24 05:06:40|86357.4|86307.4|86356.1|86306.1|86357.9|86307.9|86354.4|86304.4|20
1632460010000|2021-09-24 05:06:50|86356.3|86306.3|86356.7|86306.7|86356.7|86306.7|86356.1|86306.1|15
1632460020000|2021-09-24 05:07:00|86356.5|86306.5|86338.6|86288.6|86357|86307|86336.7|86286.7|41
1632460030000|2021-09-24 05:07:10|86339.3|86289.3|86340.6|86290.6|86342.1|86292.1|86338.4|86288.4|36
1632460040000|2021-09-24 05:07:20|86341|86291|86339.9|86289.9|86343.2|86293.2|86338.7|86288.7|31
1632460050000|2021-09-24 05:07:30|86340.1|86290.1|86352.7|86302.7|86353|86303|86340.1|86290.1|50
1632460060000|2021-09-24 05:07:40|86352.9|86302.9|86350.8|86300.8|86354|86304|86350.1|86300.1|31
1632460070000|2021-09-24 05:07:50|86350.9|86300.9|86351.7|86301.7|86352.1|86302.1|86348.4|86298.4|39
1632460080000|2021-09-24 05:08:00|86351.1|86301.1|86350.7|86300.7|86351.7|86301.7|86350.4|86300.4|15
1632460090000|2021-09-24 05:08:10|86350.6|86300.6|86351.4|86301.4|86351.5|86301.5|86350.5|86300.5|17
1632460100000|2021-09-24 05:08:20|86351.5|86301.5|86351|86301|86351.8|86301.8|86350|86300|17
1632460110000|2021-09-24 05:08:30|86350.8|86300.8|86353.2|86303.2|86353.7|86303.7|86350.7|86300.7|27
1632460120000|2021-09-24 05:08:40|86352.9|86302.9|86354.4|86304.4|86356.7|86306.7|86350.6|86300.6|26
1632460130000|2021-09-24 05:08:50|86356.1|86306.1|86355.9|86305.9|86357.8|86307.8|86353.4|86303.4|30
1632460140000|2021-09-24 05:09:00|86356.1|86306.1|86357.8|86307.8|86357.9|86307.9|86355|86305|16
1632460150000|2021-09-24 05:09:10|86358.1|86308.1|86358.5|86308.5|86358.5|86308.5|86357.2|86307.2|16
1632460160000|2021-09-24 05:09:20|86358.4|86308.4|86356.2|86306.2|86358.9|86308.9|86355.6|86305.6|23
1632460170000|2021-09-24 05:09:30|86356.4|86306.4|86356.5|86306.5|86356.8|86306.8|86356.1|86306.1|19
1632460180000|2021-09-24 05:09:40|86356.6|86306.6|86353|86303|86357.5|86307.5|86352.9|86302.9|22
1632460190000|2021-09-24 05:09:50|86352.7|86302.7|86353.4|86303.4|86353.6|86303.6|86352.7|86302.7|24
1632460200000|2021-09-24 05:10:00|86353.6|86303.6|86352.2|86302.2|86353.9|86303.9|86352.2|86302.2|17
1632460210000|2021-09-24 05:10:10|86351.8|86301.8|86356.2|86306.2|86356.2|86306.2|86351.8|86301.8|32
1632460220000|2021-09-24 05:10:20|86356.3|86306.3|86356.6|86306.6|86357.1|86307.1|86356.1|86306.1|32
1632460230000|2021-09-24 05:10:30|86356.5|86306.5|86357.4|86307.4|86357.5|86307.5|86356.1|86306.1|17
1632460240000|2021-09-24 05:10:40|86357.7|86307.7|86357.6|86307.6|86358.2|86308.2|86356|86306|23
1632460250000|2021-09-24 05:10:50|86357.7|86307.7|86356.2|86306.2|86357.7|86307.7|86354.2|86304.2|20
1632460260000|2021-09-24 05:11:00|86356.5|86306.5|86358|86308|86358.2|86308.2|86355.7|86305.7|18
1632460270000|2021-09-24 05:11:10|86358.3|86308.3|86356.6|86306.6|86358.3|86308.3|86356|86306|18
1632460280000|2021-09-24 05:11:20|86356.1|86306.1|86358.7|86308.7|86359.2|86309.2|86356.1|86306.1|24
1632460290000|2021-09-24 05:11:30|86358.4|86308.4|86355.1|86305.1|86359.7|86309.7|86355.1|86305.1|21
1632460300000|2021-09-24 05:11:40|86355.8|86305.8|86354.8|86304.8|86357|86307|86353.6|86303.6|35
1632460310000|2021-09-24 05:11:50|86354.6|86304.6|86354.4|86304.4|86355.5|86305.5|86354.2|86304.2|17
1632460320000|2021-09-24 05:12:00|86352.6|86302.6|86345.3|86295.3|86352.6|86302.6|86342.7|86292.7|42
1632460330000|2021-09-24 05:12:10|86345.4|86295.4|86347.3|86297.3|86347.4|86297.4|86343.5|86293.5|34
1632460340000|2021-09-24 05:12:20|86347.9|86297.9|86344.1|86294.1|86348.1|86298.1|86343|86293|27
1632460350000|2021-09-24 05:12:30|86344.4|86294.4|86359.4|86309.4|86359.4|86309.4|86344.4|86294.4|44
1632460360000|2021-09-24 05:12:40|86359.2|86309.2|86359|86309|86360.3|86310.3|86357.7|86307.7|21
1632460370000|2021-09-24 05:12:50|86359.2|86309.2|86359.8|86309.8|86359.9|86309.9|86358.4|86308.4|18
1632460380000|2021-09-24 05:13:00|86360.4|86310.4|86352.6|86302.6|86360.4|86310.4|86350.4|86300.4|42
1632460390000|2021-09-24 05:13:10|86352.8|86302.8|86352.7|86302.7|86353.8|86303.8|86351.2|86301.2|34
1632460400000|2021-09-24 05:13:20|86353.2|86303.2|86353.6|86303.6|86354.4|86304.4|86352.5|86302.5|18
1632460410000|2021-09-24 05:13:30|86353.7|86303.7|86352.3|86302.3|86354|86304|86352|86302|25
1632460420000|2021-09-24 05:13:40|86353.3|86303.3|86353.8|86303.8|86353.9|86303.9|86352.6|86302.6|22
1632460430000|2021-09-24 05:13:50|86353.6|86303.6|86354.9|86304.9|86355|86305|86353.5|86303.5|13
1632460440000|2021-09-24 05:14:00|86355|86305|86354.6|86304.6|86355.3|86305.3|86354.5|86304.5|17
1632460450000|2021-09-24 05:14:10|86354.2|86304.2|86353.1|86303.1|86354.5|86304.5|86352.1|86302.1|12
1632460460000|2021-09-24 05:14:20|86353.2|86303.2|86351.8|86301.8|86353.2|86303.2|86351.1|86301.1|21
1632460470000|2021-09-24 05:14:30|86352|86302|86350.3|86300.3|86352.6|86302.6|86348.7|86298.7|18
1632460480000|2021-09-24 05:14:40|86350.1|86300.1|86349.3|86299.3|86350.3|86300.3|86348.8|86298.8|19
1632460490000|2021-09-24 05:14:50|86347.6|86297.6|86348|86298|86350.4|86300.4|86347.3|86297.3|27
1632460500000|2021-09-24 05:15:00|86348.1|86298.1|86352|86302|86352|86302|86347.9|86297.9|33
1632460510000|2021-09-24 05:15:10|86352.1|86302.1|86353.6|86303.6|86356.9|86306.9|86351.7|86301.7|46
1632460520000|2021-09-24 05:15:20|86353.8|86303.8|86355.8|86305.8|86356.3|86306.3|86353.8|86303.8|33
1632460530000|2021-09-24 05:15:30|86355.7|86305.7|86354.2|86304.2|86355.9|86305.9|86353.3|86303.3|29
1632460540000|2021-09-24 05:15:40|86354.7|86304.7|86357.5|86307.5|86358.1|86308.1|86354.3|86304.3|24
1632460550000|2021-09-24 05:15:50|86356.8|86306.8|86356.5|86306.5|86357.9|86307.9|86356|86306|29
1632460560000|2021-09-24 05:16:00|86356.8|86306.8|86355.8|86305.8|86356.8|86306.8|86355.4|86305.4|13
1632460570000|2021-09-24 05:16:10|86356.6|86306.6|86357.2|86307.2|86358.6|86308.6|86355.7|86305.7|22
1632460580000|2021-09-24 05:16:20|86357|86307|86356.4|86306.4|86360.2|86310.2|86355.7|86305.7|50
1632460590000|2021-09-24 05:16:30|86356|86306|86357.1|86307.1|86357.6|86307.6|86355.5|86305.5|27
1632460600000|2021-09-24 05:16:40|86357|86307|86356.7|86306.7|86357.1|86307.1|86354.7|86304.7|24
1632460610000|2021-09-24 05:16:50|86356.5|86306.5|86356.4|86306.4|86358.2|86308.2|86356.4|86306.4|10
1632460620000|2021-09-24 05:17:00|86354|86304|86356.4|86306.4|86356.4|86306.4|86354|86304|16
1632460630000|2021-09-24 05:17:10|86356.1|86306.1|86357|86307|86358.1|86308.1|86355.9|86305.9|24
1632460640000|2021-09-24 05:17:20|86354.4|86304.4|86355.8|86305.8|86356.4|86306.4|86354.3|86304.3|24
1632460650000|2021-09-24 05:17:30|86355.5|86305.5|86355.4|86305.4|86356.7|86306.7|86355.1|86305.1|27
1632460660000|2021-09-24 05:17:40|86354.8|86304.8|86356|86306|86356.2|86306.2|86354.8|86304.8|14
1632460670000|2021-09-24 05:17:50|86355.6|86305.6|86356.2|86306.2|86356.4|86306.4|86353.6|86303.6|17
1632460680000|2021-09-24 05:18:00|86356|86306|86354.1|86304.1|86356.9|86306.9|86354.1|86304.1|8
1632460690000|2021-09-24 05:18:10|86352.1|86302.1|86357.9|86307.9|86357.9|86307.9|86352.1|86302.1|14
1632460700000|2021-09-24 05:18:20|86357.6|86307.6|86356.5|86306.5|86357.6|86307.6|86354.3|86304.3|22
1632460710000|2021-09-24 05:18:30|86356.7|86306.7|86356.7|86306.7|86358.2|86308.2|86356.7|86306.7|10
1632460720000|2021-09-24 05:18:40|86356.9|86306.9|86355.3|86305.3|86357.8|86307.8|86354.5|86304.5|23
1632460730000|2021-09-24 05:18:50|86355.4|86305.4|86359.4|86309.4|86359.4|86309.4|86355.2|86305.2|23
1632460740000|2021-09-24 05:19:00|86359.1|86309.1|86360.8|86310.8|86361.7|86311.7|86359.1|86309.1|34
1632460750000|2021-09-24 05:19:10|86360.7|86310.7|86360.8|86310.8|86361.6|86311.6|86360.7|86310.7|24
1632460760000|2021-09-24 05:19:20|86360.9|86310.9|86361.9|86311.9|86361.9|86311.9|86360.8|86310.8|14
1632460770000|2021-09-24 05:19:30|86362|86312|86359.9|86309.9|86362|86312|86358.8|86308.8|14
1632460780000|2021-09-24 05:19:40|86363.7|86313.7|86362.4|86312.4|86363.7|86313.7|86361.8|86311.8|13
1632460790000|2021-09-24 05:19:50|86363.6|86313.6|86362.2|86312.2|86363.7|86313.7|86362|86312|21
1632460800000|2021-09-24 05:20:00|86362.7|86312.7|86357.9|86307.9|86362.7|86312.7|86357.9|86307.9|27
1632460810000|2021-09-24 05:20:10|86357.5|86307.5|86357|86307|86358.1|86308.1|86355.3|86305.3|25
1632460820000|2021-09-24 05:20:20|86357.5|86307.5|86354.9|86304.9|86357.5|86307.5|86353.4|86303.4|31
1632460830000|2021-09-24 05:20:30|86355.1|86305.1|86356.1|86306.1|86356.6|86306.6|86354.5|86304.5|24
1632460840000|2021-09-24 05:20:40|86356|86306|86354.8|86304.8|86356|86306|86353.9|86303.9|19
1632460850000|2021-09-24 05:20:50|86354.7|86304.7|86354.1|86304.1|86355.9|86305.9|86352.8|86302.8|23
1632460860000|2021-09-24 05:21:00|86354.7|86304.7|86349.3|86299.3|86355.5|86305.5|86349.1|86299.1|14
1632460870000|2021-09-24 05:21:10|86349.8|86299.8|86351.5|86301.5|86351.6|86301.6|86349.8|86299.8|23
1632460880000|2021-09-24 05:21:20|86350.7|86300.7|86350.7|86300.7|86350.8|86300.8|86348.8|86298.8|19
1632460890000|2021-09-24 05:21:30|86350.3|86300.3|86351.2|86301.2|86351.2|86301.2|86349.8|86299.8|16
1632460900000|2021-09-24 05:21:40|86352.3|86302.3|86349.3|86299.3|86352.3|86302.3|86348.6|86298.6|14
1632460910000|2021-09-24 05:21:50|86350.2|86300.2|86351|86301|86351.4|86301.4|86348.8|86298.8|22
1632460920000|2021-09-24 05:22:00|86350.1|86300.1|86351|86301|86351.3|86301.3|86348.9|86298.9|29
1632460930000|2021-09-24 05:22:10|86351.3|86301.3|86351.1|86301.1|86351.5|86301.5|86350.4|86300.4|12
1632460940000|2021-09-24 05:22:20|86351.9|86301.9|86347.9|86297.9|86352.5|86302.5|86347.9|86297.9|19
1632460950000|2021-09-24 05:22:30|86348|86298|86345.7|86295.7|86350.9|86300.9|86345.7|86295.7|24
1632460960000|2021-09-24 05:22:40|86345.6|86295.6|86347.7|86297.7|86348.6|86298.6|86345.6|86295.6|33
1632460970000|2021-09-24 05:22:50|86346.8|86296.8|86346.4|86296.4|86347.2|86297.2|86345.7|86295.7|24
1632460980000|2021-09-24 05:23:00|86347.1|86297.1|86346|86296|86347.1|86297.1|86344.5|86294.5|19
1632460990000|2021-09-24 05:23:10|86345.5|86295.5|86339.3|86289.3|86347.9|86297.9|86335|86285|27
1632461000000|2021-09-24 05:23:20|86337.5|86287.5|86341.2|86291.2|86343.7|86293.7|86337.5|86287.5|48
1632461010000|2021-09-24 05:23:30|86341.3|86291.3|86340.5|86290.5|86341.9|86291.9|86339.4|86289.4|26
1632461020000|2021-09-24 05:23:40|86340.7|86290.7|86339.9|86289.9|86340.7|86290.7|86339.5|86289.5|17
1632461030000|2021-09-24 05:23:50|86340|86290|86340.4|86290.4|86342|86292|86339.5|86289.5|27
1632461040000|2021-09-24 05:24:00|86341.3|86291.3|86348.7|86298.7|86349.5|86299.5|86340.4|86290.4|39
1632461050000|2021-09-24 05:24:10|86347.2|86297.2|86344.3|86294.3|86348.5|86298.5|86344.1|86294.1|33
1632461060000|2021-09-24 05:24:20|86344.4|86294.4|86342.9|86292.9|86344.7|86294.7|86342.9|86292.9|18
1632461070000|2021-09-24 05:24:30|86343.2|86293.2|86340.9|86290.9|86344.3|86294.3|86340.4|86290.4|36
1632461080000|2021-09-24 05:24:40|86341|86291|86340.3|86290.3|86341.4|86291.4|86339.4|86289.4|27
1632461090000|2021-09-24 05:24:50|86339.8|86289.8|86340.9|86290.9|86341|86291|86339.7|86289.7|19
1632461100000|2021-09-24 05:25:00|86340.8|86290.8|86341.5|86291.5|86341.9|86291.9|86340.1|86290.1|20
1632461110000|2021-09-24 05:25:10|86341|86291|86340.8|86290.8|86341.3|86291.3|86339.1|86289.1|22
1632461120000|2021-09-24 05:25:20|86342.1|86292.1|86341|86291|86342.6|86292.6|86338.8|86288.8|28
1632461130000|2021-09-24 05:25:30|86340.8|86290.8|86341|86291|86342.6|86292.6|86337.2|86287.2|28
1632461140000|2021-09-24 05:25:40|86340.8|86290.8|86339.9|86289.9|86341.6|86291.6|86338.9|86288.9|28
1632461150000|2021-09-24 05:25:50|86339.6|86289.6|86342.8|86292.8|86343.3|86293.3|86339.3|86289.3|30
1632461160000|2021-09-24 05:26:00|86343.1|86293.1|86337.3|86287.3|86343.5|86293.5|86337.3|86287.3|25
1632461170000|2021-09-24 05:26:10|86340.5|86290.5|86343.4|86293.4|86344.1|86294.1|86340.1|86290.1|36
1632461180000|2021-09-24 05:26:20|86343.5|86293.5|86342.1|86292.1|86344.9|86294.9|86342.1|86292.1|20
1632461190000|2021-09-24 05:26:30|86342.6|86292.6|86342.8|86292.8|86343.5|86293.5|86342.2|86292.2|17
1632461200000|2021-09-24 05:26:40|86342.3|86292.3|86340.3|86290.3|86343.3|86293.3|86340.3|86290.3|16
1632461210000|2021-09-24 05:26:50|86339.8|86289.8|86341.6|86291.6|86342.1|86292.1|86339.8|86289.8|25
1632461220000|2021-09-24 05:27:00|86342.8|86292.8|86332.2|86282.2|86342.8|86292.8|86331.6|86281.6|41
1632461230000|2021-09-24 05:27:10|86332.4|86282.4|86338.5|86288.5|86340.9|86290.9|86331.8|86281.8|38
1632461240000|2021-09-24 05:27:20|86338.8|86288.8|86344.1|86294.1|86344.1|86294.1|86338.4|86288.4|41
1632461250000|2021-09-24 05:27:30|86344.2|86294.2|86354|86304|86354.3|86304.3|86343.5|86293.5|39
1632461260000|2021-09-24 05:27:40|86353.4|86303.4|86351.4|86301.4|86354.6|86304.6|86351.2|86301.2|21
1632461270000|2021-09-24 05:27:50|86351.3|86301.3|86352.7|86302.7|86352.7|86302.7|86351.1|86301.1|23
1632461280000|2021-09-24 05:28:00|86352.6|86302.6|86351|86301|86353.6|86303.6|86350.4|86300.4|27
1632461290000|2021-09-24 05:28:10|86352.3|86302.3|86348.4|86298.4|86352.5|86302.5|86347.1|86297.1|15
1632461300000|2021-09-24 05:28:20|86348|86298|86351.1|86301.1|86353.7|86303.7|86348|86298|23
1632461310000|2021-09-24 05:28:30|86350.8|86300.8|86350.4|86300.4|86353.8|86303.8|86349.9|86299.9|14
1632461320000|2021-09-24 05:28:40|86348.7|86298.7|86350.2|86300.2|86350.2|86300.2|86348.7|86298.7|5
1632461330000|2021-09-24 05:28:50|86348|86298|86344.6|86294.6|86349.7|86299.7|86339.3|86289.3|19
1632461340000|2021-09-24 05:29:00|86344.1|86294.1|86344.9|86294.9|86346.1|86296.1|86342.3|86292.3|25
1632461350000|2021-09-24 05:29:10|86344.6|86294.6|86344.4|86294.4|86345.7|86295.7|86343.5|86293.5|15
1632461360000|2021-09-24 05:29:20|86345.1|86295.1|86345.7|86295.7|86347.5|86297.5|86342.1|86292.1|26
1632461370000|2021-09-24 05:29:30|86348.2|86298.2|86346.2|86296.2|86348.2|86298.2|86343.9|86293.9|18
1632461380000|2021-09-24 05:29:40|86346.3|86296.3|86346.5|86296.5|86347.3|86297.3|86345.7|86295.7|18
1632461390000|2021-09-24 05:29:50|86346.3|86296.3|86344.7|86294.7|86346.6|86296.6|86343.9|86293.9|25
1632461400000|2021-09-24 05:30:00|86343.9|86293.9|86345.1|86295.1|86346.9|86296.9|86343.5|86293.5|37
1632461410000|2021-09-24 05:30:10|86345.2|86295.2|86343|86293|86346.4|86296.4|86342.6|86292.6|35
1632461420000|2021-09-24 05:30:20|86341.9|86291.9|86345.4|86295.4|86345.4|86295.4|86341.5|86291.5|17
1632461430000|2021-09-24 05:30:30|86345.5|86295.5|86344.5|86294.5|86345.8|86295.8|86343.7|86293.7|20
1632461440000|2021-09-24 05:30:40|86344.7|86294.7|86343.2|86293.2|86345.1|86295.1|86342.7|86292.7|23
1632461450000|2021-09-24 05:30:50|86343.3|86293.3|86344.2|86294.2|86345.2|86295.2|86340.7|86290.7|26
1632461460000|2021-09-24 05:31:00|86344.3|86294.3|86344.5|86294.5|86345.1|86295.1|86343.3|86293.3|29
1632461470000|2021-09-24 05:31:10|86344.2|86294.2|86343.6|86293.6|86345.2|86295.2|86342.3|86292.3|20
1632461480000|2021-09-24 05:31:20|86343.9|86293.9|86343.8|86293.8|86344.5|86294.5|86343.5|86293.5|15
1632461490000|2021-09-24 05:31:30|86344.1|86294.1|86342.8|86292.8|86344.1|86294.1|86342.6|86292.6|18
1632461500000|2021-09-24 05:31:40|86343.3|86293.3|86344.3|86294.3|86345.1|86295.1|86343.2|86293.2|18
1632461510000|2021-09-24 05:31:50|86344.2|86294.2|86345.7|86295.7|86345.7|86295.7|86343.8|86293.8|14
1632461520000|2021-09-24 05:32:00|86345.5|86295.5|86347.2|86297.2|86347.3|86297.3|86344.8|86294.8|22
1632461530000|2021-09-24 05:32:10|86346|86296|86346.9|86296.9|86346.9|86296.9|86345.5|86295.5|15
1632461540000|2021-09-24 05:32:20|86347.2|86297.2|86345.9|86295.9|86347.2|86297.2|86345.3|86295.3|32
1632461550000|2021-09-24 05:32:30|86346.1|86296.1|86344.2|86294.2|86346.2|86296.2|86344.2|86294.2|19
1632461560000|2021-09-24 05:32:40|86343.9|86293.9|86343.6|86293.6|86345.1|86295.1|86343.3|86293.3|19
1632461570000|2021-09-24 05:32:50|86343.9|86293.9|86343.9|86293.9|86344.3|86294.3|86342.3|86292.3|27
1632461580000|2021-09-24 05:33:00|86344.4|86294.4|86346.5|86296.5|86346.7|86296.7|86343.9|86293.9|26
1632461590000|2021-09-24 05:33:10|86346.3|86296.3|86345.9|86295.9|86346.3|86296.3|86345.7|86295.7|23
1632461600000|2021-09-24 05:33:20|86345.8|86295.8|86346.5|86296.5|86347.9|86297.9|86345.8|86295.8|21
1632461610000|2021-09-24 05:33:30|86346.2|86296.2|86342.7|86292.7|86346.8|86296.8|86342.5|86292.5|30
1632461620000|2021-09-24 05:33:40|86346.2|86296.2|86343.1|86293.1|86346.2|86296.2|86342.3|86292.3|21
1632461630000|2021-09-24 05:33:50|86343.6|86293.6|86343.6|86293.6|86343.6|86293.6|86342.7|86292.7|22
1632461640000|2021-09-24 05:34:00|86343.7|86293.7|86342.8|86292.8|86343.7|86293.7|86342|86292|21
1632461650000|2021-09-24 05:34:10|86342.7|86292.7|86343|86293|86343|86293|86342.4|86292.4|7
1632461660000|2021-09-24 05:34:20|86341.9|86291.9|86343.2|86293.2|86343.2|86293.2|86341.7|86291.7|18
1632461670000|2021-09-24 05:34:30|86344.2|86294.2|86341.2|86291.2|86344.2|86294.2|86340.9|86290.9|21
1632461680000|2021-09-24 05:34:40|86340.9|86290.9|86341.5|86291.5|86342.9|86292.9|86337.6|86287.6|16
1632461690000|2021-09-24 05:34:50|86341|86291|86338.5|86288.5|86343.2|86293.2|86338.2|86288.2|23
1632461700000|2021-09-24 05:35:00|86339.3|86289.3|86340.5|86290.5|86341.7|86291.7|86339.1|86289.1|14
1632461710000|2021-09-24 05:35:10|86339.7|86289.7|86344|86294|86344|86294|86339.7|86289.7|25
1632461720000|2021-09-24 05:35:20|86344.3|86294.3|86345.1|86295.1|86345.1|86295.1|86342.7|86292.7|29
1632461730000|2021-09-24 05:35:30|86344.6|86294.6|86342.7|86292.7|86344.7|86294.7|86342.6|86292.6|15
1632461740000|2021-09-24 05:35:40|86343.4|86293.4|86346.9|86296.9|86348.2|86298.2|86343.1|86293.1|23
1632461750000|2021-09-24 05:35:50|86347|86297|86347.9|86297.9|86348|86298|86345.9|86295.9|23
1632461760000|2021-09-24 05:36:00|86347.3|86297.3|86345.8|86295.8|86347.3|86297.3|86345.2|86295.2|21
1632461770000|2021-09-24 05:36:10|86345.7|86295.7|86345.6|86295.6|86346.4|86296.4|86345|86295|13
1632461780000|2021-09-24 05:36:20|86345.5|86295.5|86345.6|86295.6|86347|86297|86345.5|86295.5|14
1632461790000|2021-09-24 05:36:30|86346.2|86296.2|86345.7|86295.7|86346.2|86296.2|86344.1|86294.1|7
1632461800000|2021-09-24 05:36:40|86345.1|86295.1|86343.4|86293.4|86345.2|86295.2|86342.6|86292.6|22
1632461810000|2021-09-24 05:36:50|86343.5|86293.5|86348.9|86298.9|86349.2|86299.2|86343.1|86293.1|31
1632461820000|2021-09-24 05:37:00|86348.4|86298.4|86346.2|86296.2|86348.4|86298.4|86345.1|86295.1|24
1632461830000|2021-09-24 05:37:10|86346.3|86296.3|86347.1|86297.1|86347.1|86297.1|86346.2|86296.2|10
1632461840000|2021-09-24 05:37:20|86345.2|86295.2|86345.1|86295.1|86345.9|86295.9|86344.4|86294.4|14
1632461850000|2021-09-24 05:37:30|86345.8|86295.8|86346|86296|86348.2|86298.2|86344.5|86294.5|24
1632461860000|2021-09-24 05:37:40|86342.9|86292.9|86349.1|86299.1|86349.1|86299.1|86342.9|86292.9|31
1632461870000|2021-09-24 05:37:50|86347.1|86297.1|86347.2|86297.2|86349.4|86299.4|86345.5|86295.5|33
1632461880000|2021-09-24 05:38:00|86346.7|86296.7|86346.5|86296.5|86347.3|86297.3|86345.2|86295.2|16
1632461890000|2021-09-24 05:38:10|86346.3|86296.3|86345.3|86295.3|86347.4|86297.4|86344.6|86294.6|19
1632461900000|2021-09-24 05:38:20|86345.2|86295.2|86346.2|86296.2|86347.3|86297.3|86343.9|86293.9|32
1632461910000|2021-09-24 05:38:30|86346.3|86296.3|86348.2|86298.2|86348.2|86298.2|86344.7|86294.7|35
1632461920000|2021-09-24 05:38:40|86348.1|86298.1|86346.9|86296.9|86348.4|86298.4|86346.9|86296.9|10
1632461930000|2021-09-24 05:38:50|86347.2|86297.2|86349.8|86299.8|86350.2|86300.2|86347|86297|13
1632461940000|2021-09-24 05:39:00|86349.4|86299.4|86348.7|86298.7|86349.5|86299.5|86348.4|86298.4|19
1632461950000|2021-09-24 05:39:10|86348.5|86298.5|86348.8|86298.8|86349.3|86299.3|86348.4|86298.4|12
1632461960000|2021-09-24 05:39:20|86348.7|86298.7|86348.9|86298.9|86349.4|86299.4|86347.7|86297.7|20
1632461970000|2021-09-24 05:39:30|86348.2|86298.2|86349.6|86299.6|86350.9|86300.9|86348.1|86298.1|23
1632461980000|2021-09-24 05:39:40|86350|86300|86347.3|86297.3|86350.1|86300.1|86347.2|86297.2|26
1632461990000|2021-09-24 05:39:50|86346.4|86296.4|86347.4|86297.4|86347.4|86297.4|86345.8|86295.8|9
1632462000000|2021-09-24 05:40:00|86347.1|86297.1|86344.3|86294.3|86347.6|86297.6|86344.3|86294.3|18
1632462010000|2021-09-24 05:40:10|86343.4|86293.4|86343.8|86293.8|86344.7|86294.7|86341.3|86291.3|18
1632462020000|2021-09-24 05:40:20|86343.9|86293.9|86346.8|86296.8|86347.1|86297.1|86343.3|86293.3|21
1632462030000|2021-09-24 05:40:30|86346.2|86296.2|86344.7|86294.7|86347.2|86297.2|86344.7|86294.7|31
1632462040000|2021-09-24 05:40:40|86344.6|86294.6|86343.6|86293.6|86345.1|86295.1|86343.2|86293.2|21
1632462050000|2021-09-24 05:40:50|86343.9|86293.9|86344.8|86294.8|86345.3|86295.3|86343.9|86293.9|17
1632462060000|2021-09-24 05:41:00|86344.3|86294.3|86344.5|86294.5|86346.1|86296.1|86343.8|86293.8|22
1632462070000|2021-09-24 05:41:10|86344.1|86294.1|86348.7|86298.7|86348.7|86298.7|86343.4|86293.4|25
1632462080000|2021-09-24 05:41:20|86348.8|86298.8|86347.1|86297.1|86348.8|86298.8|86346.4|86296.4|22
1632462090000|2021-09-24 05:41:30|86347.5|86297.5|86348.8|86298.8|86350.8|86300.8|86347.5|86297.5|33
1632462100000|2021-09-24 05:41:40|86348.5|86298.5|86347|86297|86348.8|86298.8|86346.7|86296.7|26
1632462110000|2021-09-24 05:41:50|86347.1|86297.1|86347.7|86297.7|86349|86299|86346.4|86296.4|26
1632462120000|2021-09-24 05:42:00|86348.7|86298.7|86347.6|86297.6|86348.8|86298.8|86347.6|86297.6|12
1632462130000|2021-09-24 05:42:10|86348.7|86298.7|86346|86296|86348.7|86298.7|86344.5|86294.5|20
1632462140000|2021-09-24 05:42:20|86346.1|86296.1|86346.6|86296.6|86347.5|86297.5|86346.1|86296.1|24
1632462150000|2021-09-24 05:42:30|86347|86297|86347.6|86297.6|86347.7|86297.7|86346.2|86296.2|25
1632462160000|2021-09-24 05:42:40|86347.8|86297.8|86348.2|86298.2|86348.3|86298.3|86347.4|86297.4|14
1632462170000|2021-09-24 05:42:50|86347.7|86297.7|86348.3|86298.3|86349.5|86299.5|86347.7|86297.7|22
1632462180000|2021-09-24 05:43:00|86348.8|86298.8|86350.3|86300.3|86351.2|86301.2|86348.1|86298.1|26
1632462190000|2021-09-24 05:43:10|86350.4|86300.4|86369.1|86319.1|86371.6|86321.6|86350.4|86300.4|36
1632462200000|2021-09-24 05:43:20|86369.7|86319.7|86367.1|86317.1|86369.7|86319.7|86367|86317|23
1632462210000|2021-09-24 05:43:30|86366.7|86316.7|86367.1|86317.1|86367.8|86317.8|86366.6|86316.6|14
1632462220000|2021-09-24 05:43:40|86367|86317|86367|86317|86367.5|86317.5|86366|86316|20
1632462230000|2021-09-24 05:43:50|86366.6|86316.6|86368.4|86318.4|86368.6|86318.6|86366|86316|28
1632462240000|2021-09-24 05:44:00|86368.5|86318.5|86370.8|86320.8|86372.1|86322.1|86367.6|86317.6|29
1632462250000|2021-09-24 05:44:10|86370.4|86320.4|86404.6|86354.6|86406.6|86356.6|86370|86320|42
1632462260000|2021-09-24 05:44:20|86405.9|86355.9|86402.3|86352.3|86405.9|86355.9|86401.7|86351.7|32
1632462270000|2021-09-24 05:44:30|86402|86352|86380.6|86330.6|86402|86352|86380.6|86330.6|49
1632462280000|2021-09-24 05:44:40|86380.7|86330.7|86380.6|86330.6|86384.4|86334.4|86380.3|86330.3|21
1632462290000|2021-09-24 05:44:50|86380.5|86330.5|86383.2|86333.2|86383.2|86333.2|86380|86330|22
1632462300000|2021-09-24 05:45:00|86383.8|86333.8|86381.4|86331.4|86384|86334|86380.8|86330.8|15
1632462310000|2021-09-24 05:45:10|86381.9|86331.9|86384.5|86334.5|86384.5|86334.5|86379.3|86329.3|39
1632462320000|2021-09-24 05:45:20|86384.9|86334.9|86383.6|86333.6|86385|86335|86383|86333|40
1632462330000|2021-09-24 05:45:30|86383.8|86333.8|86383.1|86333.1|86383.9|86333.9|86383.1|86333.1|22
1632462340000|2021-09-24 05:45:40|86382.7|86332.7|86382.5|86332.5|86384.4|86334.4|86382.5|86332.5|35
1632462350000|2021-09-24 05:45:50|86382.4|86332.4|86382.2|86332.2|86386.1|86336.1|86381.6|86331.6|34
1632462360000|2021-09-24 05:46:00|86382|86332|86382.1|86332.1|86383.5|86333.5|86379.9|86329.9|41
1632462370000|2021-09-24 05:46:10|86381.7|86331.7|86382.1|86332.1|86383.1|86333.1|86381.5|86331.5|28
1632462380000|2021-09-24 05:46:20|86381.6|86331.6|86382.8|86332.8|86382.8|86332.8|86381.5|86331.5|20
1632462390000|2021-09-24 05:46:30|86382.9|86332.9|86382.1|86332.1|86383.1|86333.1|86381.6|86331.6|28
1632462400000|2021-09-24 05:46:40|86382.2|86332.2|86381.7|86331.7|86383|86333|86381.7|86331.7|15
1632462410000|2021-09-24 05:46:50|86381.5|86331.5|86380.6|86330.6|86382.7|86332.7|86378.6|86328.6|36
1632462420000|2021-09-24 05:47:00|86380|86330|86326.7|86276.7|86380.2|86330.2|86326.2|86276.2|50
1632462430000|2021-09-24 05:47:10|86322.7|86272.7|86308.5|86258.5|86322.7|86272.7|86306.4|86256.4|44
1632462440000|2021-09-24 05:47:20|86310.2|86260.2|86355|86305|86358.5|86308.5|86310.2|86260.2|72
1632462450000|2021-09-24 05:47:30|86354.6|86304.6|86357.9|86307.9|86360.2|86310.2|86354.3|86304.3|37
1632462460000|2021-09-24 05:47:40|86357.8|86307.8|86358|86308|86358.4|86308.4|86357.8|86307.8|11
1632462470000|2021-09-24 05:47:50|86357.7|86307.7|86358.2|86308.2|86358.5|86308.5|86357.3|86307.3|11
1632462480000|2021-09-24 05:48:00|86358.1|86308.1|86358.5|86308.5|86358.6|86308.6|86355.6|86305.6|14
1632462490000|2021-09-24 05:48:10|86357.7|86307.7|86353.9|86303.9|86358.7|86308.7|86353.9|86303.9|39
1632462500000|2021-09-24 05:48:20|86353.8|86303.8|86354.6|86304.6|86356.2|86306.2|86353.4|86303.4|27
1632462510000|2021-09-24 05:48:30|86354.7|86304.7|86357|86307|86357.2|86307.2|86353.2|86303.2|35
1632462520000|2021-09-24 05:48:40|86356.8|86306.8|86351.4|86301.4|86356.8|86306.8|86350.7|86300.7|25
1632462530000|2021-09-24 05:48:50|86351.1|86301.1|86348.9|86298.9|86351.6|86301.6|86347.5|86297.5|42
1632462540000|2021-09-24 05:49:00|86350.1|86300.1|86349.1|86299.1|86350.4|86300.4|86348.3|86298.3|21
1632462550000|2021-09-24 05:49:10|86349.3|86299.3|86349|86299|86350.5|86300.5|86347.9|86297.9|19
1632462560000|2021-09-24 05:49:20|86348.8|86298.8|86350.3|86300.3|86351.4|86301.4|86348.1|86298.1|21
1632462570000|2021-09-24 05:49:30|86350|86300|86353.1|86303.1|86353.2|86303.2|86349.8|86299.8|29
1632462580000|2021-09-24 05:49:40|86353.3|86303.3|86351.8|86301.8|86354.3|86304.3|86351.1|86301.1|30
1632462590000|2021-09-24 05:49:50|86351.9|86301.9|86352|86302|86352.5|86302.5|86351.4|86301.4|15
1632462600000|2021-09-24 05:50:00|86352.2|86302.2|86348.9|86298.9|86352.6|86302.6|86348.5|86298.5|31
1632462610000|2021-09-24 05:50:10|86348.8|86298.8|86347.9|86297.9|86348.8|86298.8|86347.5|86297.5|18
1632462620000|2021-09-24 05:50:20|86347.7|86297.7|86347.5|86297.5|86348.2|86298.2|86347.3|86297.3|22
1632462630000|2021-09-24 05:50:30|86347.6|86297.6|86348|86298|86348.3|86298.3|86346.9|86296.9|30
1632462640000|2021-09-24 05:50:40|86347.9|86297.9|86347.9|86297.9|86348.2|86298.2|86347.4|86297.4|28
1632462650000|2021-09-24 05:50:50|86348.2|86298.2|86345|86295|86348.2|86298.2|86343.8|86293.8|39
1632462660000|2021-09-24 05:51:00|86345.1|86295.1|86345|86295|86346.4|86296.4|86343.1|86293.1|34
1632462670000|2021-09-24 05:51:10|86344.9|86294.9|86346.8|86296.8|86346.8|86296.8|86344.5|86294.5|26
1632462680000|2021-09-24 05:51:20|86346.6|86296.6|86354.6|86304.6|86354.9|86304.9|86346.6|86296.6|34
1632462690000|2021-09-24 05:51:30|86354.7|86304.7|86356.5|86306.5|86357.3|86307.3|86354.4|86304.4|36
1632462700000|2021-09-24 05:51:40|86356.3|86306.3|86355.2|86305.2|86357|86307|86354.3|86304.3|24
1632462710000|2021-09-24 05:51:50|86355.3|86305.3|86352.2|86302.2|86355.3|86305.3|86351.3|86301.3|25
1632462720000|2021-09-24 05:52:00|86352|86302|86350.5|86300.5|86352.1|86302.1|86349.7|86299.7|24
1632462730000|2021-09-24 05:52:10|86350.3|86300.3|86347.6|86297.6|86350.3|86300.3|86345.7|86295.7|29
1632462740000|2021-09-24 05:52:20|86347.2|86297.2|86345.2|86295.2|86348|86298|86345.2|86295.2|26
1632462750000|2021-09-24 05:52:30|86345|86295|86345|86295|86345.5|86295.5|86345|86295|14
1632462760000|2021-09-24 05:52:40|86345.2|86295.2|86345.2|86295.2|86346|86296|86344.1|86294.1|25
1632462770000|2021-09-24 05:52:50|86345.3|86295.3|86343.3|86293.3|86346.5|86296.5|86343.2|86293.2|46
1632462780000|2021-09-24 05:53:00|86343.4|86293.4|86344.5|86294.5|86344.5|86294.5|86342.8|86292.8|35
1632462790000|2021-09-24 05:53:10|86343.9|86293.9|86341.5|86291.5|86344.4|86294.4|86341.5|86291.5|26
1632462800000|2021-09-24 05:53:20|86341.4|86291.4|86341.9|86291.9|86342.8|86292.8|86340.8|86290.8|28
1632462810000|2021-09-24 05:53:30|86342|86292|86341.7|86291.7|86344|86294|86341.7|86291.7|28
1632462820000|2021-09-24 05:53:40|86341.6|86291.6|86342.5|86292.5|86343.1|86293.1|86341.2|86291.2|23
1632462830000|2021-09-24 05:53:50|86343|86293|86345.4|86295.4|86345.5|86295.5|86342.4|86292.4|21
1632462840000|2021-09-24 05:54:00|86344.8|86294.8|86345.3|86295.3|86347.8|86297.8|86343.7|86293.7|36
1632462850000|2021-09-24 05:54:10|86345.4|86295.4|86346.1|86296.1|86346.5|86296.5|86345.3|86295.3|35
1632462860000|2021-09-24 05:54:20|86345.9|86295.9|86347.1|86297.1|86347.4|86297.4|86345.8|86295.8|20
1632462870000|2021-09-24 05:54:30|86347|86297|86346.8|86296.8|86347.6|86297.6|86346.1|86296.1|25
1632462880000|2021-09-24 05:54:40|86346.7|86296.7|86347.6|86297.6|86348.1|86298.1|86346.1|86296.1|27
1632462890000|2021-09-24 05:54:50|86347.5|86297.5|86350.3|86300.3|86350.3|86300.3|86346.1|86296.1|23
1632462900000|2021-09-24 05:55:00|86350.5|86300.5|86350.4|86300.4|86350.6|86300.6|86349.8|86299.8|17
1632462910000|2021-09-24 05:55:10|86350.5|86300.5|86351.3|86301.3|86351.6|86301.6|86350.5|86300.5|10
1632462920000|2021-09-24 05:55:20|86351.2|86301.2|86350.8|86300.8|86351.2|86301.2|86350.7|86300.7|6
1632462930000|2021-09-24 05:55:30|86350.7|86300.7|86348.4|86298.4|86352.7|86302.7|86348.4|86298.4|11
1632462940000|2021-09-24 05:55:40|86348.5|86298.5|86351.3|86301.3|86352.2|86302.2|86348.2|86298.2|28
1632462950000|2021-09-24 05:55:50|86352|86302|86350.6|86300.6|86354.3|86304.3|86350.6|86300.6|39
1632462960000|2021-09-24 05:56:00|86350.8|86300.8|86350.2|86300.2|86351.5|86301.5|86349.9|86299.9|20
1632462970000|2021-09-24 05:56:10|86350.3|86300.3|86351.5|86301.5|86351.5|86301.5|86350.3|86300.3|28
1632462980000|2021-09-24 05:56:20|86351.4|86301.4|86350.4|86300.4|86351.4|86301.4|86349.7|86299.7|25
1632462990000|2021-09-24 05:56:30|86349.9|86299.9|86351.2|86301.2|86351.4|86301.4|86349.6|86299.6|35
1632463000000|2021-09-24 05:56:40|86351|86301|86351.9|86301.9|86353|86303|86350.6|86300.6|33
1632463010000|2021-09-24 05:56:50|86352|86302|86353.6|86303.6|86353.7|86303.7|86351.7|86301.7|24
1632463020000|2021-09-24 05:57:00|86353.7|86303.7|86354.4|86304.4|86354.5|86304.5|86353.7|86303.7|8
1632463030000|2021-09-24 05:57:10|86354.5|86304.5|86354.2|86304.2|86354.9|86304.9|86354.2|86304.2|4
1632463040000|2021-09-24 05:57:20|86354.1|86304.1|86350.6|86300.6|86354.4|86304.4|86350.5|86300.5|21
1632463050000|2021-09-24 05:57:30|86350.3|86300.3|86351.1|86301.1|86352|86302|86350.3|86300.3|33
1632463060000|2021-09-24 05:57:40|86351|86301|86351.8|86301.8|86352|86302|86350.1|86300.1|29
1632463070000|2021-09-24 05:57:50|86351.7|86301.7|86347.3|86297.3|86351.9|86301.9|86346.9|86296.9|34
1632463080000|2021-09-24 05:58:00|86345|86295|86347.3|86297.3|86348.8|86298.8|86345|86295|32
1632463090000|2021-09-24 05:58:10|86347.8|86297.8|86347.8|86297.8|86348.1|86298.1|86347.4|86297.4|9
1632463100000|2021-09-24 05:58:20|86347.6|86297.6|86345.5|86295.5|86347.7|86297.7|86345.5|86295.5|24
1632463110000|2021-09-24 05:58:30|86345.7|86295.7|86346.6|86296.6|86354|86304|86344.1|86294.1|48
1632463120000|2021-09-24 05:58:40|86346.5|86296.5|86348.6|86298.6|86349.2|86299.2|86346.4|86296.4|32
1632463130000|2021-09-24 05:58:50|86348.2|86298.2|86347.2|86297.2|86348.5|86298.5|86346.9|86296.9|27
1632463140000|2021-09-24 05:59:00|86347.1|86297.1|86348.4|86298.4|86348.6|86298.6|86347.1|86297.1|24
1632463150000|2021-09-24 05:59:10|86348.5|86298.5|86357.6|86307.6|86358.7|86308.7|86348.5|86298.5|43
1632463160000|2021-09-24 05:59:20|86358|86308|86356|86306|86359.2|86309.2|86355.9|86305.9|40
1632463170000|2021-09-24 05:59:30|86355.8|86305.8|86362.3|86312.3|86363.3|86313.3|86355.8|86305.8|37
1632463180000|2021-09-24 05:59:40|86362.4|86312.4|86361.7|86311.7|86363|86313|86361.1|86311.1|43
1632463190000|2021-09-24 05:59:50|86361.4|86311.4|86361.3|86311.3|86362|86312|86359.2|86309.2|31
1632463200000|2021-09-24 06:00:00|86361.2|86311.2|86359.6|86309.6|86362.9|86312.9|86357.5|86307.5|60
1632463210000|2021-09-24 06:00:10|86360.4|86310.4|86359.3|86309.3|86362.5|86312.5|86359|86309|47
1632463220000|2021-09-24 06:00:20|86359.2|86309.2|86346.7|86296.7|86359.2|86309.2|86343.1|86293.1|63
1632463230000|2021-09-24 06:00:30|86346.1|86296.1|86342.8|86292.8|86346.7|86296.7|86342.1|86292.1|46
1632463240000|2021-09-24 06:00:40|86342.4|86292.4|86339.5|86289.5|86342.7|86292.7|86339.5|86289.5|38
1632463250000|2021-09-24 06:00:50|86339.4|86289.4|86337.3|86287.3|86340.2|86290.2|86337|86287|41
1632463260000|2021-09-24 06:01:00|86337.2|86287.2|86335.4|86285.4|86337.2|86287.2|86333.7|86283.7|53
1632463270000|2021-09-24 06:01:10|86335.5|86285.5|86335.3|86285.3|86336.1|86286.1|86334.3|86284.3|40
1632463280000|2021-09-24 06:01:20|86335.4|86285.4|86335.6|86285.6|86335.8|86285.8|86335|86285|23
1632463290000|2021-09-24 06:01:30|86335.4|86285.4|86338.8|86288.8|86341.7|86291.7|86334.6|86284.6|43
1632463300000|2021-09-24 06:01:40|86338.9|86288.9|86339.9|86289.9|86341.4|86291.4|86338.9|86288.9|37
1632463310000|2021-09-24 06:01:50|86339.5|86289.5|86337.8|86287.8|86339.7|86289.7|86337.8|86287.8|30
1632463320000|2021-09-24 06:02:00|86337.7|86287.7|86334.6|86284.6|86338.8|86288.8|86333.2|86283.2|44
1632463330000|2021-09-24 06:02:10|86334.7|86284.7|86331.9|86281.9|86334.7|86284.7|86331.9|86281.9|40
1632463340000|2021-09-24 06:02:20|86332|86282|86332.7|86282.7|86333.4|86283.4|86331.6|86281.6|34
1632463350000|2021-09-24 06:02:30|86333|86283|86331.9|86281.9|86333|86283|86330.8|86280.8|30
1632463360000|2021-09-24 06:02:40|86330.8|86280.8|86331.7|86281.7|86333.1|86283.1|86330.8|86280.8|31
1632463370000|2021-09-24 06:02:50|86331.6|86281.6|86327.4|86277.4|86331.9|86291|86314.6|86273.9|42
1632463380000|2021-09-24 06:03:00|86327.5|86277.5|86329.7|86279.7|86330|86280|86327.2|86277.2|45
1632463390000|2021-09-24 06:03:10|86329.3|86279.3|86329.6|86279.6|86330|86280|86328.1|86278.1|29
1632463400000|2021-09-24 06:03:20|86329.7|86279.7|86331.4|86281.4|86332.9|86282.9|86329.7|86279.7|29
1632463410000|2021-09-24 06:03:30|86330.6|86280.6|86329.5|86279.5|86333.8|86283.8|86329.5|86279.5|33
1632463420000|2021-09-24 06:03:40|86329.1|86279.1|86328.9|86278.9|86329.6|86279.6|86328|86278|20
1632463430000|2021-09-24 06:03:50|86328.7|86278.7|86327.9|86277.9|86328.9|86278.9|86327.5|86277.5|20
1632463440000|2021-09-24 06:04:00|86328.1|86278.1|86326.2|86276.2|86328.1|86278.1|86324.9|86274.9|37
1632463450000|2021-09-24 06:04:10|86325.9|86275.9|86325.4|86275.4|86326.3|86276.3|86325.3|86275.3|18
1632463460000|2021-09-24 06:04:20|86325.7|86275.7|86326.2|86276.2|86328.6|86278.6|86325.7|86275.7|31
1632463470000|2021-09-24 06:04:30|86325.9|86275.9|86325.2|86275.2|86326.3|86276.3|86325.2|86275.2|31
1632463480000|2021-09-24 06:04:40|86325.7|86275.7|86318.2|86268.2|86326|86285.5|86309.3|86267.4|42
1632463490000|2021-09-24 06:04:50|86318.1|86268.1|86296.6|86246.6|86318.3|86268.3|86296.4|86246.4|59
1632463500000|2021-09-24 06:05:00|86297.2|86247.2|86297.7|86247.7|86298.6|86248.6|86290.1|86240.1|68
1632463510000|2021-09-24 06:05:10|86297.8|86247.8|86290.1|86240.1|86298.6|86248.6|86289.8|86239.8|48
1632463520000|2021-09-24 06:05:20|86290.5|86240.5|86288.3|86238.3|86292.3|86242.3|86287.3|86237.3|39
1632463530000|2021-09-24 06:05:30|86288.5|86238.5|86290.2|86240.2|86290.7|86240.7|86288.3|86238.3|32
1632463540000|2021-09-24 06:05:40|86290.1|86240.1|86286.9|86236.9|86290.4|86240.4|86286.5|86236.5|29
1632463550000|2021-09-24 06:05:50|86287.1|86237.1|86290.9|86240.9|86290.9|86240.9|86287|86237|39
1632463560000|2021-09-24 06:06:00|86290.8|86240.8|86288.5|86238.5|86294.3|86244.3|86288.5|86238.5|58
1632463570000|2021-09-24 06:06:10|86288.2|86238.2|86291.1|86241.1|86291.3|86241.3|86287.9|86237.9|35
1632463580000|2021-09-24 06:06:20|86291|86241|86304.4|86254.4|86305.1|86255.1|86289.8|86239.8|51
1632463590000|2021-09-24 06:06:30|86303.9|86253.9|86309.2|86259.2|86310.4|86260.4|86303.9|86253.9|51
1632463600000|2021-09-24 06:06:40|86309.5|86259.5|86309.3|86259.3|86310.3|86260.3|86308.4|86258.4|41
1632463610000|2021-09-24 06:06:50|86309.4|86259.4|86310.1|86260.1|86310.7|86260.7|86309.4|86259.4|24
1632463620000|2021-09-24 06:07:00|86310.2|86260.2|86311|86261|86311.7|86261.7|86309.9|86259.9|33
1632463630000|2021-09-24 06:07:10|86310.7|86260.7|86310.9|86260.9|86311.3|86261.3|86310.2|86260.2|24
1632463640000|2021-09-24 06:07:20|86311|86261|86299.9|86274.9|86313.1|86274.9|86299.7|86260.1|29
1632463650000|2021-09-24 06:07:30|86299.4|86274.4|86308.6|86258.6|86309.6|86274.8|86299.4|86257.5|27
1632463660000|2021-09-24 06:07:40|86308.5|86258.5|86303.9|86253.9|86309|86259|86303.6|86253.6|33
1632463670000|2021-09-24 06:07:50|86304.1|86254.1|86306.2|86256.2|86308.6|86258.6|86302.7|86252.7|37
1632463680000|2021-09-24 06:08:00|86306|86256|86304.3|86254.3|86306|86256|86302.3|86252.3|39
1632463690000|2021-09-24 06:08:10|86304.4|86254.4|86305.1|86255.1|86305.5|86255.5|86304.4|86254.4|15
1632463700000|2021-09-24 06:08:20|86305.2|86255.2|86308.2|86258.2|86308.7|86258.7|86304.2|86254.2|25
1632463710000|2021-09-24 06:08:30|86309.4|86259.4|86309.2|86259.2|86310.3|86260.3|86308.3|86258.3|31
1632463720000|2021-09-24 06:08:40|86309.1|86259.1|86312.2|86262.2|86313.4|86263.4|86309|86259|36
1632463730000|2021-09-24 06:08:50|86312.6|86262.6|86303.9|86253.9|86313.5|86263.5|86301.5|86251.5|47
1632463740000|2021-09-24 06:09:00|86304.2|86254.2|86307.7|86257.7|86308.1|86258.1|86302.5|86252.5|37
1632463750000|2021-09-24 06:09:10|86308|86258|86308|86258|86308.8|86258.8|86307.5|86257.5|32
1632463760000|2021-09-24 06:09:20|86308.5|86258.5|86309|86259|86310.7|86260.7|86307.8|86257.8|36
1632463770000|2021-09-24 06:09:30|86310.6|86260.6|86297.7|86272.7|86313.4|86274.9|86296.9|86259.7|40
1632463780000|2021-09-24 06:09:40|86308.4|86258.4|86313.5|86263.5|86315.5|86272.9|86297.5|86258.4|42
1632463790000|2021-09-24 06:09:50|86313.3|86263.3|86299.8|86249.8|86315|86265|86299|86249|60
1632463800000|2021-09-24 06:10:00|86300|86250|86300.3|86250.3|86302|86252|86299.8|86249.8|49
1632463810000|2021-09-24 06:10:10|86300.4|86250.4|86294.1|86244.1|86304|86254|86292.8|86242.8|40
1632463820000|2021-09-24 06:10:20|86294.3|86244.3|86295.5|86245.5|86295.6|86245.6|86293.9|86243.9|21
1632463830000|2021-09-24 06:10:30|86294.5|86244.5|86297.3|86247.3|86302.3|86252.3|86294.2|86244.2|40
1632463840000|2021-09-24 06:10:40|86296.4|86246.4|86294.6|86244.6|86297|86247|86293.8|86243.8|27
1632463850000|2021-09-24 06:10:50|86295.5|86245.5|86291.9|86241.9|86296|86246|86291.1|86241.1|31
1632463860000|2021-09-24 06:11:00|86291.6|86241.6|86290|86240|86292.4|86242.4|86288|86238|51
1632463870000|2021-09-24 06:11:10|86290.2|86240.2|86288.8|86238.8|86290.2|86240.2|86287.3|86237.3|33
1632463880000|2021-09-24 06:11:20|86288.7|86238.7|86289.1|86239.1|86289.7|86239.7|86288.4|86238.4|32
1632463890000|2021-09-24 06:11:30|86289|86239|86287.5|86237.5|86289.1|86239.1|86284.9|86234.9|49
1632463900000|2021-09-24 06:11:40|86287.3|86237.3|86286|86236|86287.3|86237.3|86285.1|86235.1|36
1632463910000|2021-09-24 06:11:50|86286.2|86236.2|86283.3|86233.3|86286.5|86246.6|86269.9|86232|44
1632463920000|2021-09-24 06:12:00|86283.1|86233.1|86284.6|86234.6|86285.5|86235.5|86283.1|86233.1|34
1632463930000|2021-09-24 06:12:10|86284.8|86234.8|86288.1|86238.1|86288.7|86238.7|86284.7|86234.7|45
1632463940000|2021-09-24 06:12:20|86288.4|86238.4|86287.2|86237.2|86288.7|86238.7|86286.2|86236.2|32
1632463950000|2021-09-24 06:12:30|86286.5|86236.5|86287.5|86237.5|86290.7|86240.7|86286|86236|47
1632463960000|2021-09-24 06:12:40|86287.7|86237.7|86289.9|86239.9|86291.6|86241.6|86287.2|86237.2|49
1632463970000|2021-09-24 06:12:50|86290.1|86240.1|86288.8|86238.8|86291.3|86241.3|86288.5|86238.5|29
1632463980000|2021-09-24 06:13:00|86288.6|86238.6|86285.8|86235.8|86291.3|86248.7|86272.3|86233.9|51
1632463990000|2021-09-24 06:13:10|86285.1|86235.1|86285.7|86235.7|86285.7|86249|86273|86233.7|34
1632464000000|2021-09-24 06:13:20|86285.5|86235.5|86284.4|86234.4|86286.3|86236.3|86283.2|86233.2|36
1632464010000|2021-09-24 06:13:30|86284.1|86234.1|86285.7|86235.7|86286.1|86236.1|86283.3|86233.3|37
1632464020000|2021-09-24 06:13:40|86285.6|86235.6|86285.9|86235.9|86286|86236|86285.1|86235.1|14
1632464030000|2021-09-24 06:13:50|86285.8|86235.8|86287.6|86237.6|86289.1|86239.1|86285.4|86235.4|29
1632464040000|2021-09-24 06:14:00|86287.5|86237.5|86272.7|86247.7|86287.5|86248.5|86270.1|86235.3|45
1632464050000|2021-09-24 06:14:10|86272.8|86247.8|86269.8|86219.8|86283|86247.8|86260.7|86219.3|47
1632464060000|2021-09-24 06:14:20|86269.6|86219.6|86268.2|86218.2|86269.6|86232|86254.4|86215.5|48
1632464070000|2021-09-24 06:14:30|86267.8|86217.8|86269.1|86219.1|86269.2|86219.2|86267.1|86217.1|25
1632464080000|2021-09-24 06:14:40|86269.2|86219.2|86271|86221|86271.5|86221.5|86267.8|86217.8|38
1632464090000|2021-09-24 06:14:50|86270.9|86220.9|86270.7|86220.7|86272.2|86222.2|86270.1|86220.1|32
1632464100000|2021-09-24 06:15:00|86270.6|86220.6|86275.3|86225.3|86275.6|86225.6|86270.6|86220.6|44
1632464110000|2021-09-24 06:15:10|86275|86225|86278.4|86228.4|86278.7|86228.7|86275|86225|31
1632464120000|2021-09-24 06:15:20|86278.2|86228.2|86279.6|86229.6|86280|86230|86277.8|86227.8|42
1632464130000|2021-09-24 06:15:30|86279.7|86229.7|86277.4|86227.4|86279.7|86229.7|86277.4|86227.4|28
1632464140000|2021-09-24 06:15:40|86277.1|86227.1|86281.8|86231.8|86282.8|86232.8|86276.7|86226.7|25
1632464150000|2021-09-24 06:15:50|86282.6|86232.6|86274.7|86249.7|86283.1|86249.7|86269.6|86232.3|22
1632464160000|2021-09-24 06:16:00|86286.6|86236.6|86293.5|86243.5|86294.2|86244.2|86284.2|86234.2|50
1632464170000|2021-09-24 06:16:10|86293.6|86243.6|86302.3|86252.3|86303.9|86253.9|86293.6|86243.6|52
1632464180000|2021-09-24 06:16:20|86302.5|86252.5|86271.3|86246.3|86303.7|86253.7|86271.3|86234.7|33
1632464190000|2021-09-24 06:16:30|86271.6|86246.6|86288.4|86238.4|86288.6|86248.1|86271.6|86234.5|35
1632464200000|2021-09-24 06:16:40|86286.6|86236.6|86297.1|86247.1|86298.7|86260.1|86284.8|86236.6|43
1632464210000|2021-09-24 06:16:50|86297.7|86247.7|86299.5|86249.5|86299.5|86249.5|86297|86247|32
1632464220000|2021-09-24 06:17:00|86300|86250|86297.3|86247.3|86300.4|86250.4|86296.7|86246.7|23
1632464230000|2021-09-24 06:17:10|86297.4|86247.4|86293|86243|86297.4|86247.4|86291.9|86241.9|43
1632464240000|2021-09-24 06:17:20|86292.7|86242.7|86292.8|86242.8|86293.7|86243.7|86292.5|86242.5|20
1632464250000|2021-09-24 06:17:30|86292.7|86242.7|86292.9|86242.9|86293.4|86243.4|86292.3|86242.3|21
1632464260000|2021-09-24 06:17:40|86293|86243|86289.9|86239.9|86293|86243|86289.6|86239.6|22
1632464270000|2021-09-24 06:17:50|86290|86240|86289.8|86239.8|86290.2|86240.2|86289.5|86239.5|16
1632464280000|2021-09-24 06:18:00|86291.2|86241.2|86291|86241|86291.7|86241.7|86289.4|86239.4|27
1632464290000|2021-09-24 06:18:10|86291.1|86241.1|86293|86243|86293.1|86243.1|86291.1|86241.1|20
1632464300000|2021-09-24 06:18:20|86292.9|86242.9|86290.4|86240.4|86292.9|86242.9|86289.6|86239.6|23
1632464310000|2021-09-24 06:18:30|86290.5|86240.5|86290.8|86240.8|86292.8|86242.8|86290.5|86240.5|25
1632464320000|2021-09-24 06:18:40|86291.8|86241.8|86292.7|86242.7|86293.5|86243.5|86291.2|86241.2|19
1632464330000|2021-09-24 06:18:50|86292.9|86242.9|86290.1|86240.1|86292.9|86242.9|86290|86240|17
1632464340000|2021-09-24 06:19:00|86290.2|86240.2|86282.8|86232.8|86290.2|86248.2|86269.9|86232.8|48
1632464350000|2021-09-24 06:19:10|86283.5|86233.5|86284.5|86234.5|86286.1|86236.1|86282.4|86232.4|38
1632464360000|2021-09-24 06:19:20|86284.8|86234.8|86283.5|86233.5|86286.1|86236.1|86282.8|86232.8|36
1632464370000|2021-09-24 06:19:30|86283.7|86233.7|86284.7|86234.7|86285|86235|86283.4|86233.4|24
1632464380000|2021-09-24 06:19:40|86284.8|86234.8|86285.6|86235.6|86286|86236|86284.6|86234.6|15
1632464390000|2021-09-24 06:19:50|86285.3|86235.3|86274.4|86249.4|86285.3|86249.5|86272.7|86232.6|31
1632464400000|2021-09-24 06:20:00|86273.9|86248.9|86288|86238|86288.2|86251|86273.3|86236.7|30
1632464410000|2021-09-24 06:20:10|86287.9|86237.9|86289.2|86239.2|86289.8|86239.8|86287.7|86237.7|16
1632464420000|2021-09-24 06:20:20|86289.3|86239.3|86279.9|86254.9|86293.2|86255|86278.9|86238.6|18
1632464430000|2021-09-24 06:20:30|86280.3|86255.3|86278.7|86253.7|86280.3|86255.3|86278.1|86253.1|37
1632464440000|2021-09-24 06:20:40|86278.8|86253.8|86292|86242|86292.3|86254|86277.9|86241|28
1632464450000|2021-09-24 06:20:50|86291.9|86241.9|86295.2|86245.2|86299|86260.3|86281.4|86241.5|40
1632464460000|2021-09-24 06:21:00|86296.1|86246.1|86293.8|86243.8|86296.7|86246.7|86292.9|86242.9|29
1632464470000|2021-09-24 06:21:10|86295.6|86245.6|86291.2|86241.2|86295.6|86245.6|86291.2|86241.2|30
1632464480000|2021-09-24 06:21:20|86290.7|86240.7|86288|86238|86290.8|86240.8|86287.8|86237.8|34
1632464490000|2021-09-24 06:21:30|86287.9|86237.9|86288.4|86238.4|86289.4|86239.4|86287.6|86237.6|31
1632464500000|2021-09-24 06:21:40|86288.3|86238.3|86289.6|86239.6|86289.9|86239.9|86287.9|86237.9|30
1632464510000|2021-09-24 06:21:50|86289.1|86239.1|86293.9|86243.9|86294|86252.7|86277.2|86239.1|36
1632464520000|2021-09-24 06:22:00|86293.8|86243.8|86296.2|86246.2|86296.9|86246.9|86293.1|86243.1|30
1632464530000|2021-09-24 06:22:10|86295.9|86245.9|86295.7|86245.7|86296|86246|86294.6|86244.6|34
1632464540000|2021-09-24 06:22:20|86294.9|86244.9|86294.1|86244.1|86295.5|86245.5|86293.7|86243.7|18
1632464550000|2021-09-24 06:22:30|86293.7|86243.7|86294|86244|86294.4|86244.4|86293.7|86243.7|13
1632464560000|2021-09-24 06:22:40|86294.1|86244.1|86293.8|86243.8|86294.3|86244.3|86293.4|86243.4|15
1632464570000|2021-09-24 06:22:50|86293.7|86243.7|86294|86244|86294.4|86244.4|86293.3|86243.3|18
1632464580000|2021-09-24 06:23:00|86294.9|86244.9|86293|86243|86296.3|86246.3|86292.7|86242.7|34
1632464590000|2021-09-24 06:23:10|86292.9|86242.9|86317|86267|86317|86267|86288.6|86242.4|31
1632464600000|2021-09-24 06:23:20|86316.7|86266.7|86316.9|86266.9|86318|86268|86315.9|86265.9|28
1632464610000|2021-09-24 06:23:30|86316.7|86266.7|86315.4|86265.4|86316.7|86266.7|86314.5|86264.5|23
1632464620000|2021-09-24 06:23:40|86315.5|86265.5|86314.7|86264.7|86316.9|86266.9|86314.6|86264.6|38
1632464630000|2021-09-24 06:23:50|86314.4|86264.4|86287.7|86237.7|86314.4|86264.4|86281.9|86237.7|59
1632464640000|2021-09-24 06:24:00|86288.3|86238.3|86291|86241|86291.3|86241.3|86288.3|86238.3|33
1632464650000|2021-09-24 06:24:10|86290.9|86240.9|86290.7|86240.7|86291.5|86241.5|86290.5|86240.5|24
1632464660000|2021-09-24 06:24:20|86290.6|86240.6|86292|86242|86293.7|86243.7|86290.5|86240.5|28
1632464670000|2021-09-24 06:24:30|86292.1|86242.1|86290.1|86240.1|86292.1|86242.1|86289.8|86239.8|36
1632464680000|2021-09-24 06:24:40|86290.2|86240.2|86287.8|86237.8|86290.2|86240.2|86286.3|86236.3|31
1632464690000|2021-09-24 06:24:50|86288.1|86238.1|86286.7|86236.7|86288.1|86238.1|86285.7|86235.7|18
1632464700000|2021-09-24 06:25:00|86286.9|86236.9|86288.1|86238.1|86288.5|86238.5|86286.5|86236.5|30
1632464710000|2021-09-24 06:25:10|86288|86238|86279.7|86254.7|86291.9|86255.2|86279.2|86238|33
1632464720000|2021-09-24 06:25:20|86279.5|86254.5|86291.6|86241.6|86291.7|86254.6|86277.8|86241.2|34
1632464730000|2021-09-24 06:25:30|86291.7|86241.7|86292.8|86242.8|86292.8|86242.8|86291.5|86241.5|26
1632464740000|2021-09-24 06:25:40|86292.9|86242.9|86293.5|86243.5|86293.9|86243.9|86292.9|86242.9|20
1632464750000|2021-09-24 06:25:50|86294|86244|86296.6|86246.6|86298.3|86248.3|86294|86244|34
1632464760000|2021-09-24 06:26:00|86296.4|86246.4|86295.4|86245.4|86297.4|86247.4|86294.4|86244.4|54
1632464770000|2021-09-24 06:26:10|86294.8|86244.8|86295.3|86245.3|86295.9|86245.9|86292.5|86242.5|44
1632464780000|2021-09-24 06:26:20|86295.4|86245.4|86294|86244|86295.8|86245.8|86293.7|86243.7|25
1632464790000|2021-09-24 06:26:30|86294.2|86244.2|86292.8|86242.8|86294.7|86244.7|86292.8|86242.8|28
1632464800000|2021-09-24 06:26:40|86292.6|86242.6|86291.4|86241.4|86292.6|86242.6|86290.4|86240.4|18
1632464810000|2021-09-24 06:26:50|86291.8|86241.8|86291.3|86241.3|86292.7|86242.7|86290.8|86240.8|33
1632464820000|2021-09-24 06:27:00|86291.4|86241.4|86294|86244|86296.6|86246.6|86291.4|86241.4|43
1632464830000|2021-09-24 06:27:10|86293.7|86243.7|86283.2|86258.2|86297.9|86259.3|86282.2|86243.1|41
1632464840000|2021-09-24 06:27:20|86282.9|86257.9|86294.2|86244.2|86296|86259.3|86282.8|86244.2|38
1632464850000|2021-09-24 06:27:30|86294.1|86244.1|86294.9|86244.9|86294.9|86244.9|86293.7|86243.7|23
1632464860000|2021-09-24 06:27:40|86294.6|86244.6|86295.3|86245.3|86295.7|86245.7|86293.3|86243.3|20
1632464870000|2021-09-24 06:27:50|86295.9|86245.9|86294.4|86244.4|86295.9|86245.9|86293.8|86243.8|21
1632464880000|2021-09-24 06:28:00|86294.2|86244.2|86283.5|86258.5|86294.4|86258.8|86280.3|86243.1|50
1632464890000|2021-09-24 06:28:10|86284.1|86259.1|86297.5|86247.5|86298|86259.7|86284|86246.7|37
1632464900000|2021-09-24 06:28:20|86297.6|86247.6|86294.1|86244.1|86298|86248|86293.7|86243.7|44
1632464910000|2021-09-24 06:28:30|86294.2|86244.2|86292.3|86242.3|86294.8|86244.8|86291.7|86241.7|36
1632464920000|2021-09-24 06:28:40|86292.4|86242.4|86293.4|86243.4|86293.5|86243.5|86291.8|86241.8|33
1632464930000|2021-09-24 06:28:50|86293.5|86243.5|86298.3|86248.3|86298.3|86248.3|86291.3|86241.3|53
1632464940000|2021-09-24 06:29:00|86298.5|86248.5|86296.3|86246.3|86298.5|86248.5|86295.3|86245.3|41
1632464950000|2021-09-24 06:29:10|86296.5|86246.5|86296.2|86246.2|86297.4|86247.4|86296.1|86246.1|28
1632464960000|2021-09-24 06:29:20|86296|86246|86305.1|86255.1|86305.7|86267.6|86289.9|86246|40
1632464970000|2021-09-24 06:29:30|86304.7|86254.7|86310.4|86260.4|86310.9|86260.9|86304.7|86254.7|34
1632464980000|2021-09-24 06:29:40|86309.9|86259.9|86311.1|86261.1|86311.1|86261.1|86309.9|86259.9|20
1632464990000|2021-09-24 06:29:50|86311|86261|86309.2|86259.2|86311.1|86261.1|86307.4|86257.4|26
1632465000000|2021-09-24 06:30:00|86309.3|86259.3|86297.8|86272.8|86311.1|86272.8|86297.8|86257.1|37
1632465010000|2021-09-24 06:30:10|86297.6|86272.6|86294.1|86269.1|86297.6|86272.6|86294.1|86269.1|21
1632465020000|2021-09-24 06:30:20|86294|86269|86294.8|86269.8|86295.9|86270.9|86293.8|86268.8|34
1632465030000|2021-09-24 06:30:30|86295.1|86270.1|86305.8|86255.8|86305.8|86270.1|86293.5|86254.6|26
1632465040000|2021-09-24 06:30:40|86305.7|86255.7|86293|86268|86305.7|86268.9|86292.8|86254.6|30
1632465050000|2021-09-24 06:30:50|86292.9|86267.9|86306.8|86256.8|86308.1|86269.7|86292.7|86256.8|26
1632465060000|2021-09-24 06:31:00|86307|86257|86308.5|86258.5|86308.5|86258.5|86306.5|86256.5|26
1632465070000|2021-09-24 06:31:10|86308.3|86258.3|86288.4|86263.4|86308.3|86269.8|86288.3|86252.2|25
1632465080000|2021-09-24 06:31:20|86289.2|86264.2|86288.7|86263.7|86289.8|86264.8|86288|86263|34
1632465090000|2021-09-24 06:31:30|86288.9|86263.9|86289.4|86264.4|86290.4|86265.4|86288.1|86263.1|17
1632465100000|2021-09-24 06:31:40|86289.3|86264.3|86288.9|86263.9|86290.2|86265.2|86288.9|86263.9|17
1632465110000|2021-09-24 06:31:50|86289|86264|86288.1|86263.1|86289.4|86264.4|86288.1|86263.1|9
1632465120000|2021-09-24 06:32:00|86287.7|86262.7|86284.5|86259.5|86298.1|86263.8|86283.5|86245.1|45
1632465130000|2021-09-24 06:32:10|86284|86259|86289.8|86239.8|86296.2|86260.4|86280.5|86239.3|49
1632465140000|2021-09-24 06:32:20|86289.4|86239.4|86272.5|86247.5|86290.2|86252.3|86271.7|86234.4|54
1632465150000|2021-09-24 06:32:30|86272.7|86247.7|86268.3|86243.3|86281.5|86248.1|86267.7|86230.7|30
1632465160000|2021-09-24 06:32:40|86268.4|86243.4|86271.1|86246.1|86283.6|86247.1|86267.6|86233.2|27
1632465170000|2021-09-24 06:32:50|86271.3|86246.3|86270.8|86245.8|86271.8|86246.8|86270.3|86245.3|14
1632465180000|2021-09-24 06:33:00|86282.5|86232.5|86272.6|86247.6|86285.2|86247.6|86272.6|86232.3|29
1632465190000|2021-09-24 06:33:10|86273.2|86248.2|86271.4|86246.4|86286.4|86248.9|86270|86231.5|50
1632465200000|2021-09-24 06:33:20|86271.5|86246.5|86266.9|86241.9|86272.1|86247.1|86266.4|86241.4|30
1632465210000|2021-09-24 06:33:30|86266.4|86241.4|86250.7|86200.7|86279.1|86242.1|86243.1|86200.7|46
1632465220000|2021-09-24 06:33:40|86251.6|86201.6|86237.1|86212.1|86253.1|86214.7|86232.8|86196.4|41
1632465230000|2021-09-24 06:33:50|86236|86211|86237.8|86212.8|86238.3|86213.3|86235.9|86210.9|33
1632465240000|2021-09-24 06:34:00|86237.9|86212.9|86236|86211|86239.1|86214.1|86236|86211|28
1632465250000|2021-09-24 06:34:10|86236.4|86211.4|86241.1|86191.1|86245.7|86211.9|86230.8|86189.9|40
1632465260000|2021-09-24 06:34:20|86241.9|86191.9|86235.7|86185.7|86241.9|86191.9|86234.9|86184.9|44
1632465270000|2021-09-24 06:34:30|86235.8|86185.8|86240.4|86190.4|86242.8|86205.3|86227.8|86185.8|47
1632465280000|2021-09-24 06:34:40|86241.2|86191.2|86241.3|86191.3|86242.5|86192.5|86240.2|86190.2|27
1632465290000|2021-09-24 06:34:50|86241.2|86191.2|86241.2|86191.2|86242.1|86192.1|86240.1|86190.1|27
1632465300000|2021-09-24 06:35:00|86241.1|86191.1|86244.9|86194.9|86245.4|86208.4|86231|86190.6|43
1632465310000|2021-09-24 06:35:10|86245.6|86195.6|86249.5|86199.5|86249.9|86199.9|86244.6|86194.6|34
1632465320000|2021-09-24 06:35:20|86248.8|86198.8|86251.2|86201.2|86251.2|86201.2|86248.5|86198.5|30
1632465330000|2021-09-24 06:35:30|86251.3|86201.3|86252.2|86202.2|86253.2|86203.2|86251.2|86201.2|50
1632465340000|2021-09-24 06:35:40|86252.3|86202.3|86254.6|86204.6|86255|86205|86251.8|86201.8|27
1632465350000|2021-09-24 06:35:50|86254.7|86204.7|86257.3|86207.3|86257.3|86207.3|86253.3|86203.3|37
1632465360000|2021-09-24 06:36:00|86256.7|86206.7|86256.1|86206.1|86258.4|86219.4|86243.2|86205.9|31
1632465370000|2021-09-24 06:36:10|86256.5|86206.5|86265.5|86215.5|86266.3|86216.3|86256.1|86206.1|39
1632465380000|2021-09-24 06:36:20|86264.9|86214.9|86266.1|86216.1|86266.9|86216.9|86264.8|86214.8|40
1632465390000|2021-09-24 06:36:30|86265.7|86215.7|86272.6|86222.6|86289|86245.2|86265.7|86215.7|48
1632465400000|2021-09-24 06:36:40|86272.7|86222.7|86285.3|86235.3|86285.5|86235.5|86271|86221|37
1632465410000|2021-09-24 06:36:50|86287.6|86237.6|86308.3|86258.3|86308.3|86264.3|86286|86236|43
1632465420000|2021-09-24 06:37:00|86307.9|86257.9|86316.9|86266.9|86317.9|86270.2|86294.3|86257.3|46
1632465430000|2021-09-24 06:37:10|86316.7|86266.7|86319|86269|86320.8|86279.3|86303.9|86266|34
1632465440000|2021-09-24 06:37:20|86318.6|86268.6|86325.7|86275.7|86328.6|86291.5|86310.3|86268.1|57
1632465450000|2021-09-24 06:37:30|86325.5|86275.5|86326.4|86276.4|86328.2|86278.2|86325.3|86275.3|41
1632465460000|2021-09-24 06:37:40|86325|86275|86327.8|86277.8|86327.8|86277.8|86325|86275|31
1632465470000|2021-09-24 06:37:50|86327.6|86277.6|86327.5|86277.5|86329.3|86290.7|86314.2|86276.1|36
1632465480000|2021-09-24 06:38:00|86328.8|86278.8|86327.4|86277.4|86329.2|86287.7|86311.7|86273.5|40
1632465490000|2021-09-24 06:38:10|86328.7|86278.7|86315.2|86290.2|86329.7|86292.3|86314.8|86278.4|23
1632465500000|2021-09-24 06:38:20|86315.3|86290.3|86318.6|86293.6|86330.2|86293.6|86315.3|86279.6|32
1632465510000|2021-09-24 06:38:30|86318.1|86293.1|86317.9|86292.9|86332|86294.7|86317.4|86277.1|43
1632465520000|2021-09-24 06:38:40|86318.8|86293.8|86322.9|86297.9|86338|86300.1|86318.7|86284.8|40
1632465530000|2021-09-24 06:38:50|86323.6|86298.6|86325.4|86300.4|86325.4|86300.4|86322.1|86297.1|21
1632465540000|2021-09-24 06:39:00|86325.5|86300.5|86325.6|86300.6|86326.3|86301.3|86325.3|86300.3|27
1632465550000|2021-09-24 06:39:10|86326|86301|86326.6|86301.6|86326.6|86301.6|86325.4|86300.4|20
1632465560000|2021-09-24 06:39:20|86326.5|86301.5|86336.1|86286.1|86336.9|86301.6|86321.6|86284.5|37
1632465570000|2021-09-24 06:39:30|86337.1|86287.1|86346.9|86296.9|86348.5|86299.7|86321.6|86287.1|42
1632465580000|2021-09-24 06:39:40|86347.3|86297.3|86346.8|86296.8|86348|86298|86346.8|86296.8|21
1632465590000|2021-09-24 06:39:50|86346.5|86296.5|86347.3|86297.3|86347.3|86297.3|86346.5|86296.5|18
1632465600000|2021-09-24 06:40:00|86347.2|86297.2|86346.7|86296.7|86347.4|86297.4|86344.7|86294.7|31
1632465610000|2021-09-24 06:40:10|86346.5|86296.5|86346.4|86296.4|86347.2|86297.2|86346|86296|25
1632465620000|2021-09-24 06:40:20|86346.8|86296.8|86346|86296|86346.8|86296.8|86345.6|86295.6|17
1632465630000|2021-09-24 06:40:30|86346.1|86296.1|86350.4|86300.4|86350.8|86300.8|86346.1|86296.1|25
1632465640000|2021-09-24 06:40:40|86349.8|86299.8|86354.4|86304.4|86355.5|86305.5|86349.2|86299.2|38
1632465650000|2021-09-24 06:40:50|86353.4|86303.4|86356.1|86306.1|86356.6|86306.6|86353|86303|46
1632465660000|2021-09-24 06:41:00|86356.5|86306.5|86354.8|86304.8|86356.8|86306.8|86354.3|86304.3|29
1632465670000|2021-09-24 06:41:10|86354.9|86304.9|86349.5|86299.5|86354.9|86304.9|86348.6|86298.6|38
1632465680000|2021-09-24 06:41:20|86349.8|86299.8|86349.6|86299.6|86351.1|86301.1|86348.6|86298.6|30
1632465690000|2021-09-24 06:41:30|86350|86300|86348.7|86298.7|86350.1|86300.1|86348.2|86298.2|30
1632465700000|2021-09-24 06:41:40|86348.8|86298.8|86352.3|86302.3|86354.1|86304.1|86348.4|86298.4|36
1632465710000|2021-09-24 06:41:50|86352.4|86302.4|86353.4|86303.4|86355.5|86305.5|86352.3|86302.3|34
1632465720000|2021-09-24 06:42:00|86353.5|86303.5|86354.1|86304.1|86354.5|86304.5|86353|86303|30
1632465730000|2021-09-24 06:42:10|86354.4|86304.4|86354.5|86304.5|86354.8|86304.8|86353.6|86303.6|31
1632465740000|2021-09-24 06:42:20|86354.6|86304.6|86354.4|86304.4|86355.1|86305.1|86349.3|86299.3|37
1632465750000|2021-09-24 06:42:30|86354.2|86304.2|86353.8|86303.8|86355.7|86305.7|86353.6|86303.6|29
1632465760000|2021-09-24 06:42:40|86354.5|86304.5|86354.2|86304.2|86358.8|86308.8|86353.5|86303.5|44
1632465770000|2021-09-24 06:42:50|86354.9|86304.9|86356.5|86306.5|86357.7|86307.7|86354.1|86304.1|37
1632465780000|2021-09-24 06:43:00|86355.8|86305.8|86358.8|86308.8|86359.8|86309.8|86355.8|86305.8|31
1632465790000|2021-09-24 06:43:10|86360.2|86310.2|86361|86311|86361.9|86311.9|86359.5|86309.5|34
1632465800000|2021-09-24 06:43:20|86360.9|86310.9|86359.6|86309.6|86361|86311|86358.5|86308.5|31
1632465810000|2021-09-24 06:43:30|86359.7|86309.7|86354.9|86304.9|86359.7|86309.7|86354.3|86304.3|22
1632465820000|2021-09-24 06:43:40|86356.5|86306.5|86356.7|86306.7|86357.2|86307.2|86355.4|86305.4|30
1632465830000|2021-09-24 06:43:50|86356.8|86306.8|86357.1|86307.1|86360.2|86310.2|86356.8|86306.8|44
1632465840000|2021-09-24 06:44:00|86357.2|86307.2|86357.5|86307.5|86358|86308|86356.9|86306.9|31
1632465850000|2021-09-24 06:44:10|86357.4|86307.4|86356.9|86306.9|86358.6|86308.6|86356.6|86306.6|29
1632465860000|2021-09-24 06:44:20|86357.2|86307.2|86355.5|86305.5|86357.5|86307.5|86355.2|86305.2|31
1632465870000|2021-09-24 06:44:30|86355.6|86305.6|86360.1|86310.1|86360.3|86310.3|86355.1|86305.1|28
1632465880000|2021-09-24 06:44:40|86360.3|86310.3|86361.5|86311.5|86361.5|86311.5|86355.9|86305.9|51
1632465890000|2021-09-24 06:44:50|86361.2|86311.2|86360.6|86310.6|86361.2|86311.2|86360.5|86310.5|22
1632465900000|2021-09-24 06:45:00|86361|86311|86366.5|86316.5|86366.5|86316.5|86360.6|86310.6|31
1632465910000|2021-09-24 06:45:10|86366.7|86316.7|86365.5|86315.5|86367.9|86317.9|86363.6|86313.6|42
1632465920000|2021-09-24 06:45:20|86365.1|86315.1|86367.3|86317.3|86367.7|86317.7|86365|86315|36
1632465930000|2021-09-24 06:45:30|86367.4|86317.4|86368.2|86318.2|86368.2|86318.2|86365.7|86315.7|29
1632465940000|2021-09-24 06:45:40|86367.5|86317.5|86371.5|86321.5|86371.8|86321.8|86367.5|86317.5|37
1632465950000|2021-09-24 06:45:50|86371.3|86321.3|86372.6|86322.6|86373.1|86323.1|86369.2|86319.2|47
1632465960000|2021-09-24 06:46:00|86373.6|86323.6|86377.7|86327.7|86380.2|86330.2|86373.6|86323.6|48
1632465970000|2021-09-24 06:46:10|86377.6|86327.6|86377.9|86327.9|86380.6|86330.6|86377|86327|47
1632465980000|2021-09-24 06:46:20|86378.2|86328.2|86372.3|86322.3|86378.5|86328.5|86370.7|86320.7|44
1632465990000|2021-09-24 06:46:30|86372.4|86322.4|86371.2|86321.2|86373.5|86323.5|86371.2|86321.2|44
1632466000000|2021-09-24 06:46:40|86371.1|86321.1|86369.7|86319.7|86371.1|86321.1|86369.3|86319.3|23
1632466010000|2021-09-24 06:46:50|86369.6|86319.6|86368.2|86318.2|86371.1|86321.1|86367.8|86317.8|37
1632466020000|2021-09-24 06:47:00|86368.1|86318.1|86371|86321|86371.1|86321.1|86367|86317|33
1632466030000|2021-09-24 06:47:10|86371.1|86321.1|86372.4|86322.4|86373.2|86323.2|86369.9|86319.9|51
1632466040000|2021-09-24 06:47:20|86373.1|86323.1|86376.2|86326.2|86377.1|86327.1|86373.1|86323.1|38
1632466050000|2021-09-24 06:47:30|86375.6|86325.6|86378.4|86328.4|86378.8|86328.8|86373.3|86323.3|41
1632466060000|2021-09-24 06:47:40|86377.9|86327.9|86381.5|86331.5|86382.3|86332.3|86377.5|86327.5|46
1632466070000|2021-09-24 06:47:50|86381.3|86331.3|86381.4|86331.4|86384|86334|86378.5|86328.5|48
1632466080000|2021-09-24 06:48:00|86381|86331|86382.7|86332.7|86384.2|86334.2|86380.7|86330.7|43
1632466090000|2021-09-24 06:48:10|86383|86333|86386.5|86336.5|86386.8|86336.8|86383|86333|28
1632466100000|2021-09-24 06:48:20|86385.7|86335.7|86382.1|86332.1|86386.6|86336.6|86380.7|86330.7|48
1632466110000|2021-09-24 06:48:30|86381.7|86331.7|86382.8|86332.8|86382.9|86332.9|86381|86331|24
1632466120000|2021-09-24 06:48:40|86382.6|86332.6|86377.7|86327.7|86382.7|86332.7|86376.1|86326.1|44
1632466130000|2021-09-24 06:48:50|86378|86328|86383.7|86333.7|86383.7|86333.7|86377.1|86327.1|43
1632466140000|2021-09-24 06:49:00|86383.4|86333.4|86379|86329|86384.4|86334.4|86377.6|86327.6|51
1632466150000|2021-09-24 06:49:10|86379.7|86329.7|86381|86331|86381|86331|86377.7|86327.7|41
1632466160000|2021-09-24 06:49:20|86380.7|86330.7|86379|86329|86380.8|86330.8|86378.7|86328.7|30
1632466170000|2021-09-24 06:49:30|86380.3|86330.3|86382.5|86332.5|86384.3|86334.3|86379.6|86329.6|38
1632466180000|2021-09-24 06:49:40|86382.1|86332.1|86376.2|86326.2|86382.7|86332.7|86371.5|86321.5|46
1632466190000|2021-09-24 06:49:50|86377.1|86327.1|86376.2|86326.2|86377.1|86327.1|86375|86325|34
1632466200000|2021-09-24 06:50:00|86376.1|86326.1|86378|86328|86378.8|86328.8|86375.3|86325.3|29
1632466210000|2021-09-24 06:50:10|86378.1|86328.1|86378.5|86328.5|86379|86329|86377.1|86327.1|34
1632466220000|2021-09-24 06:50:20|86378.8|86328.8|86378.9|86328.9|86379.2|86329.2|86378.1|86328.1|28
1632466230000|2021-09-24 06:50:30|86378.7|86328.7|86376.4|86326.4|86379.3|86329.3|86375.3|86325.3|25
1632466240000|2021-09-24 06:50:40|86376.3|86326.3|86374.2|86324.2|86376.3|86326.3|86373.2|86323.2|23
1632466250000|2021-09-24 06:50:50|86374|86324|86372.2|86322.2|86375.5|86325.5|86370.1|86320.1|36
1632466260000|2021-09-24 06:51:00|86372.4|86322.4|86364.9|86314.9|86372.7|86322.7|86361.5|86311.5|41
1632466270000|2021-09-24 06:51:10|86365|86315|86372.8|86322.8|86374.6|86324.6|86364.8|86314.8|47
1632466280000|2021-09-24 06:51:20|86372.7|86322.7|86375.3|86325.3|86378.4|86328.4|86372.7|86322.7|39
1632466290000|2021-09-24 06:51:30|86375.7|86325.7|86368.4|86318.4|86375.7|86325.7|86367|86317|38
1632466300000|2021-09-24 06:51:40|86368.7|86318.7|86366.7|86316.7|86370.1|86320.1|86366.2|86316.2|32
1632466310000|2021-09-24 06:51:50|86366.3|86316.3|86365.2|86315.2|86367.5|86317.5|86364.3|86314.3|44
1632466320000|2021-09-24 06:52:00|86365.4|86315.4|86365.7|86315.7|86365.8|86315.8|86363.9|86313.9|40
1632466330000|2021-09-24 06:52:10|86365.5|86315.5|86363|86313|86366.6|86316.6|86362|86312|41
1632466340000|2021-09-24 06:52:20|86362.8|86312.8|86362.3|86312.3|86367.5|86330.7|86353.6|86311.5|47
1632466350000|2021-09-24 06:52:30|86362.4|86312.4|86361.5|86311.5|86363.1|86313.1|86361|86311|36
1632466360000|2021-09-24 06:52:40|86361.4|86311.4|86360.8|86310.8|86361.5|86323.3|86348|86308.4|31
1632466370000|2021-09-24 06:52:50|86360.7|86310.7|86364.7|86314.7|86365.9|86325.8|86350.1|86310.2|36
1632466380000|2021-09-24 06:53:00|86364.8|86314.8|86358.8|86308.8|86365.2|86322.2|86346.2|86308.5|45
1632466390000|2021-09-24 06:53:10|86359.5|86309.5|86356.3|86306.3|86359.6|86322.7|86345.3|86306|43
1632466400000|2021-09-24 06:53:20|86356.5|86306.5|86358.2|86308.2|86358.3|86308.3|86356.2|86306.2|28
1632466410000|2021-09-24 06:53:30|86358.1|86308.1|86358.1|86308.1|86358.6|86308.6|86357.5|86307.5|16
1632466420000|2021-09-24 06:53:40|86358.2|86308.2|86359.8|86309.8|86359.8|86309.8|86358.2|86308.2|20
1632466430000|2021-09-24 06:53:50|86359.7|86309.7|86359.8|86309.8|86361|86311|86358.8|86308.8|31
1632466440000|2021-09-24 06:54:00|86358.9|86308.9|86348|86298|86364.6|86314.6|86348|86298|49
1632466450000|2021-09-24 06:54:10|86349.2|86299.2|86351|86301|86351.3|86301.3|86348.8|86298.8|24
1632466460000|2021-09-24 06:54:20|86351.3|86301.3|86350.9|86300.9|86351.9|86301.9|86349.6|86299.6|29
1632466470000|2021-09-24 06:54:30|86350.8|86300.8|86351|86301|86351.3|86301.3|86349.8|86299.8|23
1632466480000|2021-09-24 06:54:40|86353.5|86303.5|86353.2|86303.2|86354|86304|86350.4|86300.4|36
1632466490000|2021-09-24 06:54:50|86352.7|86302.7|86354.9|86304.9|86359.2|86309.2|86352.7|86302.7|46
1632466500000|2021-09-24 06:55:00|86355.6|86305.6|86351.4|86301.4|86355.9|86305.9|86350.8|86300.8|39
1632466510000|2021-09-24 06:55:10|86351.6|86301.6|86348.8|86298.8|86355.1|86305.1|86348.6|86298.6|47
1632466520000|2021-09-24 06:55:20|86349.9|86299.9|86345.2|86295.2|86349.9|86299.9|86345.2|86295.2|45
1632466530000|2021-09-24 06:55:30|86346|86296|86344.8|86294.8|86346.5|86296.5|86344.3|86294.3|39
1632466540000|2021-09-24 06:55:40|86344.9|86294.9|86342.2|86292.2|86345.5|86295.5|86341.3|86291.3|41
1632466550000|2021-09-24 06:55:50|86342.1|86292.1|86339.8|86289.8|86343|86293|86339.6|86289.6|36
1632466560000|2021-09-24 06:56:00|86339.9|86289.9|86339.5|86289.5|86340.4|86290.4|86338.3|86288.3|28
1632466570000|2021-09-24 06:56:10|86339.2|86289.2|86337.2|86287.2|86339.2|86289.2|86335.7|86285.7|38
1632466580000|2021-09-24 06:56:20|86337|86287|86336.1|86286.1|86337.5|86287.5|86336.1|86286.1|28
1632466590000|2021-09-24 06:56:30|86335.9|86285.9|86337.4|86287.4|86340.2|86295.9|86320.9|86282.3|41
1632466600000|2021-09-24 06:56:40|86337.7|86287.7|86337.6|86287.6|86338.8|86288.8|86336.7|86286.7|35
1632466610000|2021-09-24 06:56:50|86337.7|86287.7|86336.5|86286.5|86338.7|86288.7|86334.2|86284.2|29
1632466620000|2021-09-24 06:57:00|86336.4|86286.4|86334.3|86284.3|86336.4|86286.4|86333.8|86283.8|35
1632466630000|2021-09-24 06:57:10|86333.5|86283.5|86334.3|86284.3|86334.7|86284.7|86333.3|86283.3|29
1632466640000|2021-09-24 06:57:20|86334.2|86284.2|86337.9|86287.9|86338.5|86288.5|86332.8|86282.8|46
1632466650000|2021-09-24 06:57:30|86338.3|86288.3|86336.2|86286.2|86338.3|86288.3|86336.2|86286.2|34
1632466660000|2021-09-24 06:57:40|86336.8|86286.8|86330.3|86280.3|86336.8|86286.8|86328.1|86278.1|44
1632466670000|2021-09-24 06:57:50|86330.4|86280.4|86334|86284|86334|86284|86329.3|86279.3|46
1632466680000|2021-09-24 06:58:00|86334.1|86284.1|86331.4|86281.4|86334.1|86284.1|86328.7|86278.7|48
1632466690000|2021-09-24 06:58:10|86329.8|86279.8|86333.7|86283.7|86336.7|86286.7|86329.8|86279.8|52
1632466700000|2021-09-24 06:58:20|86333.8|86283.8|86332.3|86282.3|86335.1|86285.1|86332.1|86282.1|39
1632466710000|2021-09-24 06:58:30|86332.5|86282.5|86332|86282|86334.7|86284.7|86330.6|86280.6|59
1632466720000|2021-09-24 06:58:40|86332.2|86282.2|86334|86284|86334.4|86284.4|86331.7|86281.7|43
1632466730000|2021-09-24 06:58:50|86333.6|86283.6|86335.6|86285.6|86336.8|86286.8|86332.6|86282.6|47
1632466740000|2021-09-24 06:59:00|86335.9|86285.9|86332.4|86282.4|86335.9|86285.9|86328.5|86278.5|54
1632466750000|2021-09-24 06:59:10|86332.6|86282.6|86330.1|86280.1|86333.6|86283.6|86328.4|86278.4|53
1632466760000|2021-09-24 06:59:20|86330.5|86280.5|86334.7|86284.7|86335.6|86285.6|86328.8|86278.8|51
1632466770000|2021-09-24 06:59:30|86334.8|86284.8|86336.9|86286.9|86336.9|86286.9|86333.5|86283.5|44
1632466780000|2021-09-24 06:59:40|86336.8|86286.8|86336.5|86286.5|86340.5|86290.5|86336.5|86286.5|48
1632466790000|2021-09-24 06:59:50|86336.9|86286.9|86330.6|86280.6|86336.9|86293.3|86316.6|86278.3|62
1632466800000|2021-09-24 07:00:00|86330.4|86280.4|86322.3|86272.3|86330.6|86290|86309.1|86270.3|66
1632466810000|2021-09-24 07:00:10|86321.9|86271.9|86342.1|86292.1|86342.3|86293.3|86316.5|86270.6|69
1632466820000|2021-09-24 07:00:20|86341.9|86291.9|86348|86298|86350.9|86300.9|86340.3|86290.3|61
1632466830000|2021-09-24 07:00:30|86347.6|86297.6|86341.9|86291.9|86347.6|86297.6|86335.4|86285.4|69
1632466840000|2021-09-24 07:00:40|86342.3|86292.3|86342.5|86292.5|86347.6|86297.6|86340.8|86290.8|69
1632466850000|2021-09-24 07:00:50|86342.2|86292.2|86342.7|86292.7|86346.5|86307.6|86329.8|86292.2|58
1632466860000|2021-09-24 07:01:00|86342.6|86292.6|86344|86294|86347.9|86310.6|86333|86289.7|59
1632466870000|2021-09-24 07:01:10|86344.1|86294.1|86337.1|86287.1|86345.1|86303.5|86325.8|86287.1|60
1632466880000|2021-09-24 07:01:20|86337.2|86287.2|86338|86288|86338.1|86288.1|86332.4|86282.4|63
1632466890000|2021-09-24 07:01:30|86338.4|86288.4|86338.5|86288.5|86339.5|86300|86325|86286|52
1632466900000|2021-09-24 07:01:40|86338.8|86288.8|86319.7|86294.7|86339.6|86301|86319.7|86281.8|64
1632466910000|2021-09-24 07:01:50|86320.3|86295.3|86336.8|86286.8|86337.3|86298.7|86316.8|86278.5|67
1632466920000|2021-09-24 07:02:00|86337.2|86287.2|86331.2|86306.2|86342.1|86306.9|86327.3|86286.5|63
1632466930000|2021-09-24 07:02:10|86331.1|86306.1|86330.1|86305.1|86344.9|86306.9|86325.7|86289.7|61
1632466940000|2021-09-24 07:02:20|86329.6|86304.6|86347.6|86297.6|86347.6|86308.4|86327.4|86294.1|53
1632466950000|2021-09-24 07:02:30|86346.2|86296.2|86348.3|86298.3|86348.8|86298.8|86340.4|86290.4|62
1632466960000|2021-09-24 07:02:40|86348.4|86298.4|86350|86300|86350.2|86312.6|86336.8|86297.2|55
1632466970000|2021-09-24 07:02:50|86349.6|86299.6|86348.7|86298.7|86349.8|86299.8|86348.1|86298.1|43
1632466980000|2021-09-24 07:03:00|86348.8|86298.8|86345.5|86295.5|86352|86308.8|86331.8|86294.5|66
1632466990000|2021-09-24 07:03:10|86345.4|86295.4|86352|86302|86352.3|86313.9|86337.1|86294.8|47
1632467000000|2021-09-24 07:03:20|86351.8|86301.8|86351.4|86301.4|86353.2|86303.2|86350.9|86300.9|44
1632467010000|2021-09-24 07:03:30|86352.1|86302.1|86350.6|86300.6|86352.7|86302.7|86348.9|86298.9|50
1632467020000|2021-09-24 07:03:40|86349.9|86299.9|86353.9|86303.9|86353.9|86303.9|86347.9|86297.9|46
1632467030000|2021-09-24 07:03:50|86353.8|86303.8|86339.3|86314.3|86354.2|86316.9|86337.4|86297.6|52
1632467040000|2021-09-24 07:04:00|86339.2|86314.2|86358.9|86308.9|86360.2|86315.5|86338.9|86303.8|56
1632467050000|2021-09-24 07:04:10|86361.1|86311.1|86359.4|86334.4|86373.7|86334.5|86356.9|86310.5|55
1632467060000|2021-09-24 07:04:20|86358.8|86333.8|86368.3|86318.3|86369.9|86336|86358.8|86317.7|46
1632467070000|2021-09-24 07:04:30|86368.2|86318.2|86370.8|86320.8|86372.4|86333.5|86355.1|86318.2|57
1632467080000|2021-09-24 07:04:40|86371.1|86321.1|86367.8|86317.8|86371.1|86333|86356.3|86317.8|42
1632467090000|2021-09-24 07:04:50|86367.6|86317.6|86361.2|86311.2|86367.6|86317.6|86361.1|86311.1|52
1632467100000|2021-09-24 07:05:00|86360.2|86310.2|86359.7|86309.7|86361.1|86320.9|86343.8|86305.9|53
1632467110000|2021-09-24 07:05:10|86359.5|86309.5|86353.6|86328.6|86360.4|86329.3|86349|86307.8|68
1632467120000|2021-09-24 07:05:20|86354.3|86329.3|86355.5|86330.5|86357.1|86332.1|86354.3|86329.3|49
1632467130000|2021-09-24 07:05:30|86355.4|86330.4|86358.8|86333.8|86359.7|86334.7|86355|86330|48
1632467140000|2021-09-24 07:05:40|86359|86334|86373.7|86323.7|86373.8|86335.5|86358.7|86322.9|38
1632467150000|2021-09-24 07:05:50|86374.1|86324.1|86358.3|86333.3|86375.5|86334.3|86356.7|86318.9|53
1632467160000|2021-09-24 07:06:00|86357.8|86332.8|86358.7|86333.7|86371.6|86334|86351.7|86319.9|59
1632467170000|2021-09-24 07:06:10|86357.6|86332.6|86361.7|86336.7|86365.3|86340.3|86357.6|86332.6|58
1632467180000|2021-09-24 07:06:20|86361.9|86336.9|86378|86328|86378.3|86339.7|86360|86327.3|56
1632467190000|2021-09-24 07:06:30|86378.1|86328.1|86378.7|86328.7|86380|86341|86365|86325.8|55
1632467200000|2021-09-24 07:06:40|86379.1|86329.1|86366.6|86341.6|86380.6|86341.6|86365.5|86328.4|49
1632467210000|2021-09-24 07:06:50|86366.7|86341.7|86368.2|86343.2|86368.9|86343.9|86364.9|86339.9|45
1632467220000|2021-09-24 07:07:00|86368|86343|86370.6|86345.6|86383.5|86345.6|86368|86332.3|29
1632467230000|2021-09-24 07:07:10|86372|86347|86384.6|86334.6|86385.8|86348.6|86371.9|86334.6|39
1632467240000|2021-09-24 07:07:20|86384.7|86334.7|86373|86348|86388.3|86350.3|86373|86334.4|34
1632467250000|2021-09-24 07:07:30|86372.6|86347.6|86390.7|86340.7|86390.7|86352.3|86372.6|86340.6|48
1632467260000|2021-09-24 07:07:40|86390.3|86340.3|86382.7|86357.7|86395.9|86359.4|86375.9|86340.3|54
1632467270000|2021-09-24 07:07:50|86381.8|86356.8|86382.6|86357.6|86383.8|86358.8|86381.5|86356.5|43
1632467280000|2021-09-24 07:08:00|86382.7|86357.7|86396.4|86371.4|86411.7|86373.5|86382.2|86353.2|59
1632467290000|2021-09-24 07:08:10|86396.2|86371.2|86393.1|86368.1|86405.9|86373.4|86392.5|86354.3|43
1632467300000|2021-09-24 07:08:20|86392.5|86367.5|86384.6|86359.6|86392.5|86367.5|86384|86359|58
1632467310000|2021-09-24 07:08:30|86384.5|86359.5|86386.7|86361.7|86402.8|86365.2|86384.5|86347.9|50
1632467320000|2021-09-24 07:08:40|86386.8|86361.8|86386.5|86361.5|86387.5|86362.5|86384|86359|44
1632467330000|2021-09-24 07:08:50|86386.3|86361.3|86386.6|86361.6|86387.7|86362.7|86385.9|86360.9|33
1632467340000|2021-09-24 07:09:00|86387.1|86362.1|86391.3|86366.3|86400.6|86367.7|86385.1|86347.9|55
1632467350000|2021-09-24 07:09:10|86391.1|86366.1|86406|86356|86406.8|86368.1|86387|86349.3|46
1632467360000|2021-09-24 07:09:20|86405.9|86355.9|86389|86364|86407.4|86369|86385.9|86355.6|56
1632467370000|2021-09-24 07:09:30|86389.1|86364.1|86391.2|86366.2|86395.4|86370.4|86388.9|86363.9|52
1632467380000|2021-09-24 07:09:40|86391|86366|86391.2|86366.2|86393|86368|86390|86365|40
1632467390000|2021-09-24 07:09:50|86391.3|86366.3|86396.5|86371.5|86397.9|86372.9|86391.3|86366.3|47
1632467400000|2021-09-24 07:10:00|86396|86371|86392.2|86367.2|86399.7|86374.7|86392.1|86367.1|52
1632467410000|2021-09-24 07:10:10|86392.1|86367.1|86391.5|86366.5|86393.7|86368.7|86390.8|86365.8|41
1632467420000|2021-09-24 07:10:20|86391.6|86366.6|86389.6|86364.6|86392.2|86367.2|86388|86363|42
1632467430000|2021-09-24 07:10:30|86389.5|86364.5|86387.6|86362.6|86389.5|86364.5|86385.6|86360.6|46
1632467440000|2021-09-24 07:10:40|86387.7|86362.7|86393.7|86368.7|86405.6|86368.7|86387.7|86353.5|36
1632467450000|2021-09-24 07:10:50|86393.6|86368.6|86388.2|86363.2|86394.5|86369.5|86388.2|86363.2|48
1632467460000|2021-09-24 07:11:00|86388.7|86363.7|86391.8|86366.8|86392.8|86367.8|86387.8|86362.8|34
1632467470000|2021-09-24 07:11:10|86392.3|86367.3|86391.5|86366.5|86392.5|86367.5|86389.9|86364.9|23
1632467480000|2021-09-24 07:11:20|86391.9|86366.9|86389.1|86364.1|86392.3|86367.3|86388.6|86363.6|25
1632467490000|2021-09-24 07:11:30|86388.7|86363.7|86389.8|86364.8|86390.5|86365.5|86388.7|86363.7|33
1632467500000|2021-09-24 07:11:40|86389.9|86364.9|86384.4|86359.4|86392|86367|86384.4|86359.4|42
1632467510000|2021-09-24 07:11:50|86384.6|86359.6|86385.2|86360.2|86386|86361|86384.6|86359.6|30
1632467520000|2021-09-24 07:12:00|86385.3|86360.3|86386.8|86361.8|86389.5|86364.5|86385.3|86360.3|49
1632467530000|2021-09-24 07:12:10|86386.4|86361.4|86386.3|86361.3|86389.5|86364.5|86385.7|86360.7|37
1632467540000|2021-09-24 07:12:20|86386.5|86361.5|86387.2|86362.2|86387.5|86362.5|86384.1|86359.1|38
1632467550000|2021-09-24 07:12:30|86386.9|86361.9|86382.1|86357.1|86388|86363|86381.3|86356.3|44
1632467560000|2021-09-24 07:12:40|86382|86357|86383.2|86358.2|86384.7|86359.7|86382|86357|30
1632467570000|2021-09-24 07:12:50|86383.7|86358.7|86391.7|86366.7|86392.4|86367.4|86383.5|86358.5|45
1632467580000|2021-09-24 07:13:00|86391.2|86366.2|86394.4|86369.4|86395.1|86370.1|86391.2|86366.2|38
1632467590000|2021-09-24 07:13:10|86394.5|86369.5|86393|86368|86394.5|86369.5|86389.2|86364.2|39
1632467600000|2021-09-24 07:13:20|86390.8|86365.8|86392.7|86367.7|86393.2|86368.2|86390.8|86365.8|40
1632467610000|2021-09-24 07:13:30|86391.7|86366.7|86391.9|86366.9|86393.2|86368.2|86391.4|86366.4|32
1632467620000|2021-09-24 07:13:40|86391.7|86366.7|86388|86363|86393|86368|86387.5|86362.5|40
1632467630000|2021-09-24 07:13:50|86387.6|86362.6|86390.6|86365.6|86391.1|86366.1|86386.4|86361.4|46
1632467640000|2021-09-24 07:14:00|86390.7|86365.7|86387.1|86362.1|86391|86366|86386.8|86361.8|53
1632467650000|2021-09-24 07:14:10|86387.3|86362.3|86386.4|86361.4|86388.4|86363.4|86383.1|86358.1|49
1632467660000|2021-09-24 07:14:20|86386.8|86361.8|86383.3|86358.3|86387.8|86362.8|86381.6|86356.6|49
1632467670000|2021-09-24 07:14:30|86383.5|86358.5|86382.6|86357.6|86394.7|86360.1|86379|86343.4|58
1632467680000|2021-09-24 07:14:40|86383.5|86358.5|86381.4|86356.4|86384.8|86359.8|86379.8|86354.8|51
1632467690000|2021-09-24 07:14:50|86381.7|86356.7|86381.8|86356.8|86382.4|86357.4|86380.9|86355.9|40
1632467700000|2021-09-24 07:15:00|86381.7|86356.7|86384.5|86359.5|86387.4|86362.4|86381.7|86356.7|52
1632467710000|2021-09-24 07:15:10|86384.3|86359.3|86382.4|86357.4|86384.3|86359.3|86381.3|86356.3|35
1632467720000|2021-09-24 07:15:20|86383|86358|86378.6|86353.6|86383.1|86358.1|86377.6|86352.6|44
1632467730000|2021-09-24 07:15:30|86378|86353|86379.2|86354.2|86382.7|86357.7|86378|86353|40
1632467740000|2021-09-24 07:15:40|86379.8|86354.8|86379.6|86354.6|86380.4|86355.4|86378.7|86353.7|32
1632467750000|2021-09-24 07:15:50|86379.4|86354.4|86379.2|86354.2|86381.6|86356.6|86378.1|86353.1|39
1632467760000|2021-09-24 07:16:00|86378.9|86353.9|86379.2|86354.2|86381.1|86356.1|86378.1|86353.1|45
1632467770000|2021-09-24 07:16:10|86379.3|86354.3|86377.8|86352.8|86379.3|86354.3|86373.6|86348.6|44
1632467780000|2021-09-24 07:16:20|86377.4|86352.4|86375.3|86350.3|86377.9|86352.9|86374.4|86349.4|49
1632467790000|2021-09-24 07:16:30|86375.5|86350.5|86380.7|86355.7|86381.3|86356.3|86375.2|86350.2|43
1632467800000|2021-09-24 07:16:40|86380.9|86355.9|86380.1|86355.1|86381|86356|86380.1|86355.1|22
1632467810000|2021-09-24 07:16:50|86380.3|86355.3|86381.8|86356.8|86384.3|86359.3|86380.3|86355.3|41
1632467820000|2021-09-24 07:17:00|86380.5|86355.5|86384.3|86359.3|86397|86359.8|86379.7|86346.2|38
1632467830000|2021-09-24 07:17:10|86386.1|86361.1|86392.6|86367.6|86392.6|86367.6|86381|86356|52
1632467840000|2021-09-24 07:17:20|86392.8|86367.8|86386.4|86361.4|86393.2|86368.2|86386.3|86361.3|39
1632467850000|2021-09-24 07:17:30|86386.3|86361.3|86386|86361|86388.6|86363.6|86385.7|86360.7|36
1632467860000|2021-09-24 07:17:40|86385.6|86360.6|86382.8|86357.8|86386.4|86361.4|86381.7|86356.7|37
1632467870000|2021-09-24 07:17:50|86382.7|86357.7|86382.8|86357.8|86393.7|86357.9|86380.8|86341.9|41
1632467880000|2021-09-24 07:18:00|86382.5|86357.5|86382.9|86357.9|86383.4|86358.4|86382|86357|34
1632467890000|2021-09-24 07:18:10|86396.8|86346.8|86397.7|86347.7|86397.9|86360.4|86381.8|86346.8|34
1632467900000|2021-09-24 07:18:20|86397.3|86347.3|86381.5|86356.5|86397.6|86357.2|86381.2|86343.9|29
1632467910000|2021-09-24 07:18:30|86381.4|86356.4|86390.3|86340.3|86390.7|86360.2|86378.1|86340.3|44
1632467920000|2021-09-24 07:18:40|86391.6|86341.6|86385.3|86335.3|86391.6|86353.3|86372.3|86334.4|45
1632467930000|2021-09-24 07:18:50|86385.6|86335.6|86368.9|86343.9|86385.7|86344.1|86368.9|86331.2|37
1632467940000|2021-09-24 07:19:00|86369|86344|86372.2|86347.2|86385.8|86348|86368.5|86334.1|32
1632467950000|2021-09-24 07:19:10|86372.3|86347.3|86371.6|86346.6|86372.8|86347.8|86370.5|86345.5|23
1632467960000|2021-09-24 07:19:20|86371.3|86346.3|86366.4|86341.4|86372.5|86347.5|86366.4|86341.4|29
1632467970000|2021-09-24 07:19:30|86376.4|86326.4|86378.2|86328.2|86378.3|86328.3|86376.3|86326.3|28
1632467980000|2021-09-24 07:19:40|86378|86328|86378.9|86328.9|86379.4|86329.4|86378|86328|40
1632467990000|2021-09-24 07:19:50|86379.2|86329.2|86366.5|86341.5|86379.2|86343|86366.4|86327.1|46
1632468000000|2021-09-24 07:20:00|86366.4|86341.4|86369|86344|86369.1|86344.1|86366.4|86341.4|33
1632468010000|2021-09-24 07:20:10|86368.8|86343.8|86368.5|86343.5|86369.2|86344.2|86368.5|86343.5|20
1632468020000|2021-09-24 07:20:20|86368.6|86343.6|86369.2|86344.2|86369.5|86344.5|86367.1|86342.1|22
1632468030000|2021-09-24 07:20:30|86369|86344|86367.4|86342.4|86369.8|86344.8|86367.4|86342.4|27
1632468040000|2021-09-24 07:20:40|86367.3|86342.3|86368.1|86343.1|86368.6|86343.6|86366.6|86341.6|23
1632468050000|2021-09-24 07:20:50|86368.5|86343.5|86369.3|86344.3|86369.5|86344.5|86368.3|86343.3|21
1632468060000|2021-09-24 07:21:00|86369.4|86344.4|86369.9|86344.9|86370|86345|86369.1|86344.1|20
1632468070000|2021-09-24 07:21:10|86370.1|86345.1|86368.7|86343.7|86370.2|86345.2|86368.7|86343.7|13
1632468080000|2021-09-24 07:21:20|86368.8|86343.8|86368.3|86343.3|86369|86344|86368.3|86343.3|14
1632468090000|2021-09-24 07:21:30|86368.5|86343.5|86368.1|86343.1|86368.8|86343.8|86366.9|86341.9|28
1632468100000|2021-09-24 07:21:40|86368.3|86343.3|86368.7|86343.7|86368.9|86343.9|86367.3|86342.3|19
1632468110000|2021-09-24 07:21:50|86368.5|86343.5|86369|86344|86369|86344|86367.6|86342.6|19
1632468120000|2021-09-24 07:22:00|86368.7|86343.7|86356.9|86331.9|86368.7|86343.7|86354|86329|50
1632468130000|2021-09-24 07:22:10|86356.8|86331.8|86365.4|86315.4|86366.3|86334.1|86354|86314.3|44
1632468140000|2021-09-24 07:22:20|86365.5|86315.5|86358.5|86333.5|86370.9|86333.7|86352.7|86315.5|45
1632468150000|2021-09-24 07:22:30|86358.8|86333.8|86362.4|86337.4|86362.8|86337.8|86358.2|86333.2|42
1632468160000|2021-09-24 07:22:40|86362.3|86337.3|86362.8|86337.8|86365.7|86340.7|86362.1|86337.1|34
1632468170000|2021-09-24 07:22:50|86363.3|86338.3|86366|86341|86366.6|86341.6|86361.5|86336.5|41
1632468180000|2021-09-24 07:23:00|86366.3|86341.3|86366.4|86341.4|86368.5|86343.5|86366.1|86341.1|32
1632468190000|2021-09-24 07:23:10|86366.3|86341.3|86358.7|86333.7|86366.8|86341.8|86358.6|86333.6|46
1632468200000|2021-09-24 07:23:20|86359.3|86334.3|86359.4|86334.4|86359.8|86334.8|86358.6|86333.6|17
1632468210000|2021-09-24 07:23:30|86359.5|86334.5|86362.1|86337.1|86362.2|86337.2|86359.2|86334.2|29
1632468220000|2021-09-24 07:23:40|86361.8|86336.8|86362.4|86337.4|86362.5|86337.5|86358.4|86333.4|39
1632468230000|2021-09-24 07:23:50|86361.9|86336.9|86364.2|86339.2|86364.2|86339.2|86359.4|86334.4|34
1632468240000|2021-09-24 07:24:00|86364.3|86339.3|86366.7|86341.7|86366.8|86341.8|86364.2|86339.2|35
1632468250000|2021-09-24 07:24:10|86366.4|86341.4|86374.8|86324.8|86376.6|86341.7|86361.6|86324.6|46
1632468260000|2021-09-24 07:24:20|86374.6|86324.6|86358.7|86333.7|86376.6|86333.8|86358.7|86320|53
1632468270000|2021-09-24 07:24:30|86358.4|86333.4|86357|86332|86370|86336.7|86357|86318.8|51
1632468280000|2021-09-24 07:24:40|86356|86331|86357.4|86332.4|86358.8|86333.8|86355.8|86330.8|37
1632468290000|2021-09-24 07:24:50|86358.1|86333.1|86355.1|86330.1|86367.1|86333.1|86353.7|86316.3|45
1632468300000|2021-09-24 07:25:00|86354.7|86329.7|86350.6|86325.6|86363.2|86330.3|86347.7|86312.7|44
1632468310000|2021-09-24 07:25:10|86350.4|86325.4|86349.6|86324.6|86351|86326|86348.6|86323.6|32
1632468320000|2021-09-24 07:25:20|86349.5|86324.5|86349.4|86324.4|86350.4|86325.4|86349.2|86324.2|21
1632468330000|2021-09-24 07:25:30|86349.5|86324.5|86347.4|86322.4|86360.1|86325.9|86346.4|86309.5|38
1632468340000|2021-09-24 07:25:40|86347.5|86322.5|86349.9|86324.9|86350.1|86325.1|86346.1|86321.1|40
1632468350000|2021-09-24 07:25:50|86350.1|86325.1|86350.9|86325.9|86351.7|86326.7|86349.9|86324.9|25
1632468360000|2021-09-24 07:26:00|86351.3|86326.3|86351.1|86326.1|86351.6|86326.6|86350.4|86325.4|39
1632468370000|2021-09-24 07:26:10|86351|86326|86347.6|86322.6|86351.3|86326.3|86346.3|86321.3|31
1632468380000|2021-09-24 07:26:20|86347.2|86322.2|86351.5|86326.5|86352.4|86327.4|86346.5|86321.5|34
1632468390000|2021-09-24 07:26:30|86351.3|86326.3|86351.9|86326.9|86352|86327|86350.2|86325.2|25
1632468400000|2021-09-24 07:26:40|86352.1|86327.1|86349.2|86324.2|86360.4|86327.2|86345.9|86310.3|42
1632468410000|2021-09-24 07:26:50|86349.4|86324.4|86349.7|86324.7|86349.7|86324.7|86348.3|86323.3|23
1632468420000|2021-09-24 07:27:00|86349|86324|86357.4|86307.4|86357.4|86324|86342.2|86305.7|30
1632468430000|2021-09-24 07:27:10|86357.7|86307.7|86334|86309|86357.7|86316.1|86333.9|86298|53
1632468440000|2021-09-24 07:27:20|86333.9|86308.9|86332.4|86307.4|86334.2|86309.2|86330.5|86305.5|50
1632468450000|2021-09-24 07:27:30|86332.1|86307.1|86333|86308|86334.7|86309.7|86331.1|86306.1|49
1632468460000|2021-09-24 07:27:40|86333.2|86308.2|86333.6|86308.6|86344.8|86309.6|86331.4|86294.6|38
1632468470000|2021-09-24 07:27:50|86333.8|86308.8|86332.8|86307.8|86334.2|86309.2|86332.4|86307.4|38
1632468480000|2021-09-24 07:28:00|86333|86308|86342.7|86292.7|86344.2|86308.7|86329|86291.3|49
1632468490000|2021-09-24 07:28:10|86341.9|86291.9|86341.1|86291.1|86342|86292|86339.8|86289.8|33
1632468500000|2021-09-24 07:28:20|86341.3|86291.3|86325.9|86300.9|86342|86300.9|86324.2|86288.8|31
1632468510000|2021-09-24 07:28:30|86325.6|86300.6|86325.2|86300.2|86326.4|86301.4|86324|86299|35
1632468520000|2021-09-24 07:28:40|86325.6|86300.6|86346.3|86321.3|86350.6|86321.3|86325|86287.8|41
1632468530000|2021-09-24 07:28:50|86346.6|86321.6|86365.6|86315.6|86367.3|86329.1|86343.2|86306.2|50
1632468540000|2021-09-24 07:29:00|86364.9|86314.9|86380.2|86330.2|86380.2|86331.7|86356.6|86314.9|58
1632468550000|2021-09-24 07:29:10|86370.5|86320.5|86370.4|86320.4|86371.1|86321.1|86360.7|86310.7|53
1632468560000|2021-09-24 07:29:20|86369|86319|86376|86326|86377.1|86327.1|86367|86317|41
1632468570000|2021-09-24 07:29:30|86377.3|86327.3|86379.5|86329.5|86381.5|86331.5|86377.1|86327.1|40
1632468580000|2021-09-24 07:29:40|86380.7|86330.7|86374.3|86324.3|86380.7|86339.7|86364.7|86323.7|32
1632468590000|2021-09-24 07:29:50|86373.3|86323.3|86375.8|86325.8|86376.1|86326.1|86371.9|86321.9|39
1632468600000|2021-09-24 07:30:00|86376|86326|86385.9|86335.9|86386.6|86336.6|86376|86326|52
1632468610000|2021-09-24 07:30:10|86385.5|86335.5|86387.3|86337.3|86387.8|86337.8|86382.3|86332.3|48
1632468620000|2021-09-24 07:30:20|86387.1|86337.1|86383|86333|86388.4|86338.4|86383|86333|40
1632468630000|2021-09-24 07:30:30|86383.2|86333.2|86381.5|86331.5|86385.3|86335.3|86379.5|86329.5|46
1632468640000|2021-09-24 07:30:40|86380|86330|86379.6|86329.6|86380.3|86342.5|86366|86329|35
1632468650000|2021-09-24 07:30:50|86379.5|86329.5|86384.6|86334.6|86386.4|86348.8|86367.1|86329.5|35
1632468660000|2021-09-24 07:31:00|86384.9|86334.9|86387.1|86337.1|86387.1|86337.1|86384.8|86334.8|33
1632468670000|2021-09-24 07:31:10|86386.9|86336.9|86383.7|86358.7|86392.7|86359|86377.1|86335.8|41
1632468680000|2021-09-24 07:31:20|86385.1|86360.1|86387.5|86362.5|86388.2|86363.2|86383.3|86358.3|37
1632468690000|2021-09-24 07:31:30|86387.1|86362.1|86386|86361|86388.2|86363.2|86384.1|86359.1|47
1632468700000|2021-09-24 07:31:40|86385|86360|86384.4|86359.4|86399.6|86360.5|86383.7|86347.1|40
1632468710000|2021-09-24 07:31:50|86383|86358|86380.6|86355.6|86393.4|86358|86378.5|86338.9|48
1632468720000|2021-09-24 07:32:00|86380.4|86355.4|86391.9|86341.9|86392.4|86355.8|86377.4|86341.8|49
1632468730000|2021-09-24 07:32:10|86390.8|86340.8|86387.8|86337.8|86391.1|86341.1|86387.2|86337.2|44
1632468740000|2021-09-24 07:32:20|86387.2|86337.2|86387.6|86337.6|86389|86339|86387.2|86337.2|45
1632468750000|2021-09-24 07:32:30|86387.4|86337.4|86378.2|86353.2|86388.2|86353.2|86373.1|86333.7|38
1632468760000|2021-09-24 07:32:40|86379.7|86354.7|86398.7|86348.7|86398.9|86361.7|86378.1|86347.5|54
1632468770000|2021-09-24 07:32:50|86399.1|86349.1|86384.8|86359.8|86402.2|86363.9|86383|86344.9|52
1632468780000|2021-09-24 07:33:00|86386.1|86361.1|86384.4|86359.4|86386.3|86361.3|86383.8|86358.8|50
1632468790000|2021-09-24 07:33:10|86384.9|86359.9|86388.6|86363.6|86401.6|86364.9|86384.8|86348.2|47
1632468800000|2021-09-24 07:33:20|86388.1|86363.1|86381.6|86356.6|86396.6|86363.2|86381.6|86344.8|47
1632468810000|2021-09-24 07:33:30|86381.5|86356.5|86384.1|86334.1|86390.7|86356.5|86371.8|86332.8|58
1632468820000|2021-09-24 07:33:40|86384.4|86334.4|86380.6|86330.6|86385.2|86335.2|86380.5|86330.5|35
1632468830000|2021-09-24 07:33:50|86380.9|86330.9|86380.4|86330.4|86384.8|86345.9|86369.4|86329.9|42
1632468840000|2021-09-24 07:34:00|86380.5|86330.5|86374.2|86324.2|86380.7|86338.4|86360.6|86322.4|42
1632468850000|2021-09-24 07:34:10|86374.1|86324.1|86373.1|86323.1|86376.2|86326.2|86370.6|86320.6|52
1632468860000|2021-09-24 07:34:20|86373.2|86323.2|86371.4|86321.4|86373.6|86323.6|86369.8|86319.8|45
1632468870000|2021-09-24 07:34:30|86373.3|86323.3|86378.2|86328.2|86380.4|86342.5|86360.8|86322|47
1632468880000|2021-09-24 07:34:40|86377.9|86327.9|86364|86339|86378.8|86341.8|86364|86326.2|54
1632468890000|2021-09-24 07:34:50|86365.2|86340.2|86356.9|86331.9|86365.2|86340.2|86354.1|86329.1|48
1632468900000|2021-09-24 07:35:00|86355.3|86330.3|86359.2|86334.2|86359.9|86334.9|86355.3|86330.3|46
1632468910000|2021-09-24 07:35:10|86359.1|86334.1|86360.2|86335.2|86360.2|86335.2|86357.5|86332.5|32
1632468920000|2021-09-24 07:35:20|86358.9|86333.9|86357.5|86332.5|86359|86334|86356.7|86331.7|34
1632468930000|2021-09-24 07:35:30|86357.6|86332.6|86353.1|86328.1|86357.8|86332.8|86352.5|86327.5|36
1632468940000|2021-09-24 07:35:40|86353.3|86328.3|86353.5|86328.5|86353.9|86328.9|86351.1|86326.1|49
1632468950000|2021-09-24 07:35:50|86353.4|86328.4|86356.6|86331.6|86358.7|86333.7|86352.7|86327.7|40
1632468960000|2021-09-24 07:36:00|86355.6|86330.6|86356|86331|86358.7|86333.7|86355.6|86330.6|38
1632468970000|2021-09-24 07:36:10|86356.5|86331.5|86353.6|86328.6|86357.9|86332.9|86352.2|86327.2|37
1632468980000|2021-09-24 07:36:20|86354|86329|86354.3|86329.3|86358.3|86333.3|86352.3|86327.3|47
1632468990000|2021-09-24 07:36:30|86353.8|86328.8|86354.7|86329.7|86358.1|86333.1|86353.5|86328.5|47
1632469000000|2021-09-24 07:36:40|86354.2|86329.2|86353.8|86328.8|86355.5|86330.5|86353.6|86328.6|38
1632469010000|2021-09-24 07:36:50|86353|86328|86351.7|86326.7|86353.8|86328.8|86351.1|86326.1|32
1632469020000|2021-09-24 07:37:00|86352|86327|86351.1|86326.1|86352.4|86327.4|86349.9|86324.9|39
1632469030000|2021-09-24 07:37:10|86351|86326|86352.6|86327.6|86352.6|86327.6|86350.5|86325.5|28
1632469040000|2021-09-24 07:37:20|86352.5|86327.5|86357.1|86332.1|86358.6|86333.6|86352.5|86327.5|40
1632469050000|2021-09-24 07:37:30|86356.6|86331.6|86360.4|86335.4|86371.8|86336.5|86355.6|86321.2|48
1632469060000|2021-09-24 07:37:40|86362.1|86337.1|86365.3|86340.3|86366.9|86341.9|86361.5|86336.5|37
1632469070000|2021-09-24 07:37:50|86366.1|86341.1|86366.1|86341.1|86366.9|86341.9|86365.3|86340.3|45
1632469080000|2021-09-24 07:38:00|86366.2|86341.2|86362.9|86337.9|86366.3|86341.3|86362|86337|39
1632469090000|2021-09-24 07:38:10|86362.7|86337.7|86362|86337|86362.7|86337.7|86360.5|86335.5|40
1632469100000|2021-09-24 07:38:20|86361.9|86336.9|86360.3|86335.3|86362.3|86337.3|86359.6|86334.6|40
1632469110000|2021-09-24 07:38:30|86360.4|86335.4|86373.4|86323.4|86374|86336|86359.9|86323.4|34
1632469120000|2021-09-24 07:38:40|86373.2|86323.2|86373.8|86323.8|86374.3|86324.3|86373.2|86323.2|19
1632469130000|2021-09-24 07:38:50|86373.6|86323.6|86374.4|86324.4|86374.6|86324.6|86373.2|86323.2|22
1632469140000|2021-09-24 07:39:00|86374.7|86324.7|86368.4|86343.4|86376|86344.9|86364.2|86324.2|35
1632469150000|2021-09-24 07:39:10|86368.5|86343.5|86370.1|86345.1|86370.4|86345.4|86368.3|86343.3|31
1632469160000|2021-09-24 07:39:20|86370|86345|86369|86344|86372.2|86347.2|86368.6|86343.6|39
1632469170000|2021-09-24 07:39:30|86368.7|86343.7|86363.9|86338.9|86380.6|86343.8|86363.5|86326.8|44
1632469180000|2021-09-24 07:39:40|86363.8|86338.8|86365.8|86340.8|86367.4|86342.4|86363.7|86338.7|37
1632469190000|2021-09-24 07:39:50|86365.4|86340.4|86365.4|86340.4|86365.5|86340.5|86363.2|86338.2|44
1632469200000|2021-09-24 07:40:00|86364.9|86339.9|86375.4|86350.4|86375.4|86350.4|86364|86339|48
1632469210000|2021-09-24 07:40:10|86374.6|86349.6|86375.9|86350.9|86378.8|86353.8|86374.2|86349.2|46
1632469220000|2021-09-24 07:40:20|86376.3|86351.3|86374.8|86349.8|86378|86353|86374|86349|39
1632469230000|2021-09-24 07:40:30|86374.6|86349.6|86384.1|86334.1|86385.2|86349.6|86370.9|86331.9|46
1632469240000|2021-09-24 07:40:40|86384|86334|86384.7|86334.7|86387.6|86337.6|86384|86334|37
1632469250000|2021-09-24 07:40:50|86384.8|86334.8|86387.7|86337.7|86387.7|86337.7|86383.1|86333.1|36
1632469260000|2021-09-24 07:41:00|86387.8|86337.8|86375|86350|86388.8|86350.2|86374.9|86336.6|42
1632469270000|2021-09-24 07:41:10|86375.2|86350.2|86375.7|86350.7|86375.7|86350.7|86373.8|86348.8|28
1632469280000|2021-09-24 07:41:20|86375.6|86350.6|86374.4|86349.4|86375.6|86350.6|86374|86349|28
1632469290000|2021-09-24 07:41:30|86374.6|86349.6|86374.9|86349.9|86375.4|86350.4|86373.8|86348.8|30
1632469300000|2021-09-24 07:41:40|86374.8|86349.8|86381.7|86331.7|86383.6|86350.1|86372.4|86331.7|31
1632469310000|2021-09-24 07:41:50|86368.5|86343.5|86369|86344|86371|86346|86367.8|86342.8|43
1632469320000|2021-09-24 07:42:00|86368.7|86343.7|86369.3|86344.3|86369.4|86344.4|86368.6|86343.6|36
1632469330000|2021-09-24 07:42:10|86369.1|86344.1|86370.3|86345.3|86370.5|86345.5|86369.1|86344.1|25
1632469340000|2021-09-24 07:42:20|86370.5|86345.5|86377.8|86352.8|86389|86353.3|86370.5|86338.5|47
1632469350000|2021-09-24 07:42:30|86377.7|86352.7|86374.2|86349.2|86377.9|86352.9|86373.6|86348.6|39
1632469360000|2021-09-24 07:42:40|86374.1|86349.1|86372.6|86347.6|86385.3|86349.1|86370.5|86333.5|28
1632469370000|2021-09-24 07:42:50|86372.7|86347.7|86374|86349|86375.8|86350.8|86372.7|86347.7|35
1632469380000|2021-09-24 07:43:00|86373.7|86348.7|86372.9|86347.9|86374.8|86349.8|86372.7|86347.7|33
1632469390000|2021-09-24 07:43:10|86373.2|86348.2|86373.3|86348.3|86373.9|86348.9|86373|86348|28
1632469400000|2021-09-24 07:43:20|86373.2|86348.2|86373.6|86348.6|86374.2|86349.2|86372.9|86347.9|30
1632469410000|2021-09-24 07:43:30|86373.7|86348.7|86375.7|86350.7|86391.5|86352.2|86373.2|86341.5|45
1632469420000|2021-09-24 07:43:40|86375.4|86350.4|86374.9|86349.9|86375.6|86350.6|86374.5|86349.5|22
1632469430000|2021-09-24 07:43:50|86374.6|86349.6|86371.1|86346.1|86375.1|86350.1|86371|86346|30
1632469440000|2021-09-24 07:44:00|86371.3|86346.3|86380|86330|86384|86346.3|86366.4|86328.9|56
1632469450000|2021-09-24 07:44:10|86379|86329|86377.9|86327.9|86379.3|86339.2|86362.5|86326.8|37
1632469460000|2021-09-24 07:44:20|86378|86328|86365.7|86340.7|86378.4|86341.5|86365.3|86327.5|24
1632469470000|2021-09-24 07:44:30|86366.2|86341.2|86366.4|86341.4|86366.4|86341.4|86365.6|86340.6|20
1632469480000|2021-09-24 07:44:40|86365.9|86340.9|86368.8|86343.8|86369.8|86344.8|86365.9|86340.9|32
1632469490000|2021-09-24 07:44:50|86368.3|86343.3|86366.8|86341.8|86368.5|86343.5|86365.1|86340.1|41
1632469500000|2021-09-24 07:45:00|86367.1|86342.1|86369.2|86344.2|86369.6|86344.6|86367.1|86342.1|35
1632469510000|2021-09-24 07:45:10|86368.9|86343.9|86370.1|86345.1|86370.4|86345.4|86367.8|86342.8|45
1632469520000|2021-09-24 07:45:20|86370.2|86345.2|86369.5|86344.5|86370.2|86345.2|86369|86344|33
1632469530000|2021-09-24 07:45:30|86369.4|86344.4|86372.9|86347.9|86373|86348|86369|86344|42
1632469540000|2021-09-24 07:45:40|86373.1|86348.1|86374.1|86349.1|86377.3|86352.3|86372.7|86347.7|43
1632469550000|2021-09-24 07:45:50|86374.5|86349.5|86360.8|86335.8|86374.5|86349.5|86359.6|86334.6|39
1632469560000|2021-09-24 07:46:00|86361.1|86336.1|86337.5|86312.5|86361.7|86336.7|86335.8|86300|46
1632469570000|2021-09-24 07:46:10|86337.4|86312.4|86337.7|86312.7|86340.1|86315.1|86335.3|86310.3|41
1632469580000|2021-09-24 07:46:20|86338.1|86313.1|86337.9|86312.9|86338.4|86313.4|86336.3|86311.3|38
1632469590000|2021-09-24 07:46:30|86338.1|86313.1|86340.1|86315.1|86340.7|86315.7|86338.1|86313.1|28
1632469600000|2021-09-24 07:46:40|86340.2|86315.2|86340.3|86315.3|86341.1|86316.1|86339|86314|24
1632469610000|2021-09-24 07:46:50|86340.6|86315.6|86340.5|86315.5|86341.2|86316.2|86340.2|86315.2|19
1632469620000|2021-09-24 07:47:00|86340.6|86315.6|86349.2|86324.2|86358.6|86324.5|86340.6|86305.2|37
1632469630000|2021-09-24 07:47:10|86360.7|86310.7|86352.1|86327.1|86363.8|86327.1|86350|86308.9|46
1632469640000|2021-09-24 07:47:20|86352.2|86327.2|86354.7|86329.7|86355.8|86330.8|86351.7|86326.7|40
1632469650000|2021-09-24 07:47:30|86354.6|86329.6|86351|86326|86354.6|86329.6|86348.5|86323.5|40
1632469660000|2021-09-24 07:47:40|86351.3|86326.3|86352.3|86327.3|86353.2|86328.2|86350.5|86325.5|36
1632469670000|2021-09-24 07:47:50|86352.6|86327.6|86351.4|86326.4|86353.1|86328.1|86351.1|86326.1|23
1632469680000|2021-09-24 07:48:00|86351.3|86326.3|86353.8|86328.8|86353.9|86328.9|86351.3|86326.3|26
1632469690000|2021-09-24 07:48:10|86353.5|86328.5|86353.1|86328.1|86354|86329|86352.1|86327.1|33
1632469700000|2021-09-24 07:48:20|86353.2|86328.2|86353.1|86328.1|86354.2|86329.2|86353|86328|21
1632469710000|2021-09-24 07:48:30|86354.8|86329.8|86371.4|86321.4|86373.1|86332.1|86354.8|86319|45
1632469720000|2021-09-24 07:48:40|86371.5|86321.5|86370.8|86320.8|86372.4|86322.4|86370.4|86320.4|26
1632469730000|2021-09-24 07:48:50|86370.6|86320.6|86369.3|86319.3|86370.6|86320.6|86369.3|86319.3|16
1632469740000|2021-09-24 07:49:00|86369.6|86319.6|86353.4|86303.4|86369.6|86331.1|86344.2|86303.4|40
1632469750000|2021-09-24 07:49:10|86349.3|86299.3|86349.9|86299.9|86351|86313.8|86334.7|86298.2|49
1632469760000|2021-09-24 07:49:20|86350.1|86300.1|86343.9|86293.9|86352.2|86302.2|86343.9|86293.9|26
1632469770000|2021-09-24 07:49:30|86344.4|86294.4|86326.1|86301.1|86344.9|86307.2|86325.2|86289.5|46
1632469780000|2021-09-24 07:49:40|86335.3|86285.3|86323.1|86298.1|86335.6|86298.2|86320.4|86283.9|47
1632469790000|2021-09-24 07:49:50|86323.2|86298.2|86340.2|86290.2|86340.2|86303.3|86323|86289.8|34
1632469800000|2021-09-24 07:50:00|86340|86290|86322.2|86297.2|86340.2|86298.1|86321.9|86284.4|24
1632469810000|2021-09-24 07:50:10|86321.7|86296.7|86329.5|86279.5|86329.7|86297.1|86315.6|86278.2|36
1632469820000|2021-09-24 07:50:20|86329.8|86279.8|86314.1|86289.1|86330.5|86289.5|86313.5|86276.7|41
1632469830000|2021-09-24 07:50:30|86314.6|86289.6|86312.2|86287.2|86314.6|86289.6|86310.2|86285.2|36
1632469840000|2021-09-24 07:50:40|86312.6|86287.6|86313|86288|86314.4|86289.4|86312.3|86287.3|26
1632469850000|2021-09-24 07:50:50|86312.8|86287.8|86307.9|86282.9|86313.2|86288.2|86306.8|86281.8|25
1632469860000|2021-09-24 07:51:00|86307.6|86282.6|86300.1|86250.1|86312.8|86282.6|86298|86248|57
1632469870000|2021-09-24 07:51:10|86299.4|86249.4|86283.4|86258.4|86300.1|86263.2|86281.7|86244.5|54
1632469880000|2021-09-24 07:51:20|86283.1|86258.1|86282.5|86257.5|86283.6|86258.6|86277.2|86252.2|59
1632469890000|2021-09-24 07:51:30|86281.6|86256.6|86292|86242|86294.1|86256.6|86278.7|86241|36
1632469900000|2021-09-24 07:51:40|86292.3|86242.3|86284.5|86259.5|86297|86259.5|86284.1|86242.3|29
1632469910000|2021-09-24 07:51:50|86284.7|86259.7|86285.3|86260.3|86286.4|86261.4|86282.6|86257.6|36
1632469920000|2021-09-24 07:52:00|86285.5|86260.5|86286.1|86261.1|86296.8|86261.5|86283.6|86246.2|39
1632469930000|2021-09-24 07:52:10|86286|86261|86284.5|86259.5|86298|86261.7|86284.2|86246.8|32
1632469940000|2021-09-24 07:52:20|86284.7|86259.7|86279.2|86254.2|86292.2|86259.7|86278.3|86242.2|45
1632469950000|2021-09-24 07:52:30|86279.5|86254.5|86277.4|86252.4|86281.2|86256.2|86277.1|86252.1|31
1632469960000|2021-09-24 07:52:40|86277.2|86252.2|86288.5|86238.5|86288.5|86252.8|86275.4|86238.2|23
1632469970000|2021-09-24 07:52:50|86288.6|86238.6|86274.5|86249.5|86288.6|86251.3|86274.5|86236.4|50
1632469980000|2021-09-24 07:53:00|86274.7|86249.7|86273.6|86248.6|86275.2|86250.2|86273.2|86248.2|30
1632469990000|2021-09-24 07:53:10|86273.7|86248.7|86270.8|86245.8|86273.7|86248.7|86270.1|86245.1|31
1632470000000|2021-09-24 07:53:20|86271.5|86246.5|86269.6|86244.6|86271.5|86246.5|86268.4|86243.4|39
1632470010000|2021-09-24 07:53:30|86268|86243|86267.7|86242.7|86268.7|86243.7|86267|86242|27
1632470020000|2021-09-24 07:53:40|86267.6|86242.6|86267.3|86242.3|86268.7|86243.7|86266.8|86241.8|28
1632470030000|2021-09-24 07:53:50|86267.2|86242.2|86260.8|86235.8|86267.7|86242.7|86259.8|86234.8|45
1632470040000|2021-09-24 07:54:00|86260|86235|86262.8|86237.8|86263.8|86238.8|86260|86235|38
1632470050000|2021-09-24 07:54:10|86262.9|86237.9|86262.4|86237.4|86263.3|86238.3|86262.2|86237.2|23
1632470060000|2021-09-24 07:54:20|86262.5|86237.5|86265.5|86240.5|86269.7|86244.7|86262.5|86237.5|37
1632470070000|2021-09-24 07:54:30|86265.2|86240.2|86264.1|86239.1|86277.8|86240.5|86263.2|86226.9|29
1632470080000|2021-09-24 07:54:40|86264.6|86239.6|86265.1|86240.1|86265.6|86240.6|86263.7|86238.7|23
1632470090000|2021-09-24 07:54:50|86264.5|86239.5|86265.6|86240.6|86266.7|86241.7|86264.5|86239.5|21
1632470100000|2021-09-24 07:55:00|86265.7|86240.7|86269.1|86244.1|86269.9|86244.9|86265.7|86240.7|27
1632470110000|2021-09-24 07:55:10|86268.5|86243.5|86269.5|86244.5|86270.4|86245.4|86268.5|86243.5|21
1632470120000|2021-09-24 07:55:20|86269.9|86244.9|86267.3|86242.3|86269.9|86244.9|86265.8|86240.8|37
1632470130000|2021-09-24 07:55:30|86267.4|86242.4|86263.9|86238.9|86267.4|86242.4|86263.8|86238.8|27
1632470140000|2021-09-24 07:55:40|86264.1|86239.1|86261.5|86236.5|86264.1|86239.1|86261.1|86236.1|33
1632470150000|2021-09-24 07:55:50|86261.7|86236.7|86264|86239|86264.2|86239.2|86261.3|86236.3|18
1632470160000|2021-09-24 07:56:00|86263.9|86238.9|86263.1|86238.1|86264.4|86239.4|86263.1|86238.1|27
1632470170000|2021-09-24 07:56:10|86262.8|86237.8|86259.5|86234.5|86262.9|86237.9|86258.3|86233.3|30
1632470180000|2021-09-24 07:56:20|86260.3|86235.3|86253.2|86228.2|86260.3|86235.3|86252.1|86227.1|51
1632470190000|2021-09-24 07:56:30|86252.8|86227.8|86254.4|86229.4|86254.8|86229.8|86250.4|86225.4|47
1632470200000|2021-09-24 07:56:40|86254.9|86229.9|86249.6|86224.6|86255|86230|86247.8|86222.8|50
1632470210000|2021-09-24 07:56:50|86248.9|86223.9|86250.6|86225.6|86251.5|86226.5|86247.4|86222.4|47
1632470220000|2021-09-24 07:57:00|86250.5|86225.5|86252.6|86227.6|86253.5|86228.5|86250.4|86225.4|32
1632470230000|2021-09-24 07:57:10|86252.9|86227.9|86255.4|86230.4|86268|86232.3|86252.8|86217.9|41
1632470240000|2021-09-24 07:57:20|86255.6|86230.6|86258.3|86233.3|86259.7|86234.7|86255.6|86230.6|48
1632470250000|2021-09-24 07:57:30|86258.1|86233.1|86253.4|86228.4|86267.5|86234.5|86253.4|86216.5|44
1632470260000|2021-09-24 07:57:40|86254.5|86229.5|86264.4|86214.4|86265.9|86229.6|86252.2|86214.3|38
1632470270000|2021-09-24 07:57:50|86264.5|86214.5|86266.4|86216.4|86266.4|86216.4|86263.7|86213.7|39
1632470280000|2021-09-24 07:58:00|86266.5|86216.5|86268.3|86218.3|86268.3|86218.3|86265.6|86215.6|32
1632470290000|2021-09-24 07:58:10|86268.4|86218.4|86264.9|86214.9|86269.3|86219.3|86264.9|86214.9|35
1632470300000|2021-09-24 07:58:20|86265.3|86215.3|86263.9|86213.9|86266.2|86216.2|86263.8|86213.8|31
1632470310000|2021-09-24 07:58:30|86264.5|86214.5|86266.7|86216.7|86267.3|86231.2|86253.3|86214.5|31
1632470320000|2021-09-24 07:58:40|86266.9|86216.9|86266.4|86216.4|86267.6|86217.6|86265.7|86215.7|33
1632470330000|2021-09-24 07:58:50|86266.3|86216.3|86268.2|86218.2|86268.4|86218.4|86266.2|86216.2|28
1632470340000|2021-09-24 07:59:00|86268.7|86218.7|86269.2|86219.2|86275.2|86225.2|86268.2|86218.2|45
1632470350000|2021-09-24 07:59:10|86269.5|86219.5|86266|86216|86269.5|86232|86257|86215.9|32
1632470360000|2021-09-24 07:59:20|86266.1|86216.1|86274.3|86224.3|86274.3|86224.3|86266.1|86216.1|34
1632470370000|2021-09-24 07:59:30|86274.4|86224.4|86282.8|86232.8|86283.2|86233.2|86274.4|86224.4|43
1632470380000|2021-09-24 07:59:40|86276.8|86226.8|86278|86228|86278.8|86228.8|86274.5|86224.5|47
1632470390000|2021-09-24 07:59:50|86278.7|86228.7|86280.5|86230.5|86280.5|86230.5|86277|86227|41
1632470400000|2021-09-24 08:00:00|86279.9|86229.9|86262.2|86212.2|86281.2|86231.2|86261.8|86211.8|49
1632470410000|2021-09-24 08:00:10|86262.1|86212.1|86269.6|86219.6|86270.5|86220.5|86262.1|86212.1|59
1632470420000|2021-09-24 08:00:20|86269|86219|86278.1|86228.1|86279.5|86240.8|86265.8|86219|45
1632470430000|2021-09-24 08:00:30|86278.8|86228.8|86285|86235|86285.9|86235.9|86277.8|86227.8|50
1632470440000|2021-09-24 08:00:40|86285.1|86235.1|86286.6|86236.6|86287.2|86237.2|86284.5|86234.5|45
1632470450000|2021-09-24 08:00:50|86287.4|86237.4|86294.4|86244.4|86295.1|86261.4|86283.6|86237.1|52
1632470460000|2021-09-24 08:01:00|86295.1|86245.1|86281.8|86256.8|86295.1|86257.2|86279.1|86241.2|49
1632470470000|2021-09-24 08:01:10|86281.6|86256.6|86292.4|86242.4|86294.2|86256.6|86280.6|86240.9|48
1632470480000|2021-09-24 08:01:20|86292.1|86242.1|86287.4|86237.4|86292.5|86242.5|86287.4|86237.4|47
1632470490000|2021-09-24 08:01:30|86287.5|86237.5|86284.8|86234.8|86288.3|86238.3|86284.2|86234.2|35
1632470500000|2021-09-24 08:01:40|86284.7|86234.7|86284.6|86234.6|86284.8|86247.8|86272.2|86231.6|33
1632470510000|2021-09-24 08:01:50|86284.5|86234.5|86284.1|86234.1|86285.6|86235.6|86283.2|86233.2|32
1632470520000|2021-09-24 08:02:00|86284.5|86234.5|86265.4|86240.4|86285.1|86240.6|86265.2|86226.7|55
1632470530000|2021-09-24 08:02:10|86265.5|86240.5|86273.9|86223.9|86277.3|86240.5|86264.9|86223.9|46
1632470540000|2021-09-24 08:02:20|86274.1|86224.1|86273.3|86223.3|86274.3|86224.3|86270.8|86220.8|37
1632470550000|2021-09-24 08:02:30|86274|86224|86275.8|86225.8|86276.3|86226.3|86273.3|86223.3|47
1632470560000|2021-09-24 08:02:40|86275.6|86225.6|86262.9|86237.9|86275.6|86238.6|86258.1|86220.2|43
1632470570000|2021-09-24 08:02:50|86262.7|86237.7|86259.1|86234.1|86262.8|86237.8|86257.7|86232.7|32
1632470580000|2021-09-24 08:03:00|86271.7|86221.7|86255.7|86230.7|86271.7|86233.1|86252.2|86220|44
1632470590000|2021-09-24 08:03:10|86255.5|86230.5|86251.5|86226.5|86256.5|86231.5|86250.9|86225.9|35
1632470600000|2021-09-24 08:03:20|86251.6|86226.6|86256.8|86231.8|86256.8|86231.8|86251.5|86226.5|31
1632470610000|2021-09-24 08:03:30|86256.4|86231.4|86250.9|86225.9|86268|86231.7|86250.4|86216.1|40
1632470620000|2021-09-24 08:03:40|86251.1|86226.1|86252.5|86227.5|86252.5|86227.5|86250.8|86225.8|39
1632470630000|2021-09-24 08:03:50|86252.4|86227.4|86251.5|86226.5|86252.6|86227.6|86251.2|86226.2|26
1632470640000|2021-09-24 08:04:00|86251.7|86226.7|86254.5|86229.5|86254.5|86229.5|86251.5|86226.5|20
1632470650000|2021-09-24 08:04:10|86254.6|86229.6|86252.9|86227.9|86254.9|86229.9|86252.1|86227.1|30
1632470660000|2021-09-24 08:04:20|86253.1|86228.1|86259.4|86234.4|86261.5|86236.5|86253.1|86228.1|36
1632470670000|2021-09-24 08:04:30|86259.9|86234.9|86260.2|86235.2|86260.7|86235.7|86258.1|86233.1|43
1632470680000|2021-09-24 08:04:40|86260.3|86235.3|86262.8|86237.8|86263.5|86238.5|86260.1|86235.1|34
1632470690000|2021-09-24 08:04:50|86262.6|86237.6|86275.7|86225.7|86275.7|86238.4|86260.7|86225.7|29
1632470700000|2021-09-24 08:05:00|86275.2|86225.2|86264.5|86239.5|86275.2|86240|86261.4|86225.2|40
1632470710000|2021-09-24 08:05:10|86264.6|86239.6|86266.4|86241.4|86276.8|86243.5|86262|86224.8|43
1632470720000|2021-09-24 08:05:20|86267.4|86242.4|86273.6|86248.6|86273.6|86248.6|86265.6|86240.6|46
1632470730000|2021-09-24 08:05:30|86274.1|86249.1|86273.5|86248.5|86275.3|86250.3|86272.7|86247.7|44
1632470740000|2021-09-24 08:05:40|86273.7|86248.7|86297.4|86272.4|86307.1|86272.9|86273.6|86248.6|63
1632470750000|2021-09-24 08:05:50|86297.7|86272.7|86296.6|86271.6|86311.9|86272.8|86294.9|86258.8|37
1632470760000|2021-09-24 08:06:00|86296.5|86271.5|86308.3|86258.3|86308.3|86272.7|86294.6|86256.1|54
1632470770000|2021-09-24 08:06:10|86308.4|86258.4|86311.5|86261.5|86312.1|86271.2|86296.2|86257.6|53
1632470780000|2021-09-24 08:06:20|86311.7|86261.7|86293.6|86268.6|86311.7|86270.6|86292.1|86259|48
1632470790000|2021-09-24 08:06:30|86293.9|86268.9|86292.3|86267.3|86294.5|86269.5|86292.1|86267.1|29
1632470800000|2021-09-24 08:06:40|86292.1|86267.1|86290.2|86265.2|86292.1|86267.1|86289.5|86264.5|41
1632470810000|2021-09-24 08:06:50|86290.6|86265.6|86305|86255|86305|86268|86289.6|86252.7|42
1632470820000|2021-09-24 08:07:00|86304.6|86254.6|86289.1|86264.1|86307.1|86270.6|86288.7|86254.3|48
1632470830000|2021-09-24 08:07:10|86289.2|86264.2|86305.7|86255.7|86306|86268.9|86289.2|86252.9|48
1632470840000|2021-09-24 08:07:20|86293.8|86268.8|86298.3|86273.3|86299.5|86274.5|86293.7|86268.7|48
1632470850000|2021-09-24 08:07:30|86298|86273|86296.3|86271.3|86301.4|86276.4|86296.3|86271.3|45
1632470860000|2021-09-24 08:07:40|86296.6|86271.6|86305.1|86280.1|86312.3|86281.1|86296.4|86261.4|49
1632470870000|2021-09-24 08:07:50|86305|86280|86309.3|86284.3|86310.9|86285.9|86305|86280|49
1632470880000|2021-09-24 08:08:00|86308.9|86283.9|86304.8|86279.8|86309.2|86284.2|86304.1|86279.1|37
1632470890000|2021-09-24 08:08:10|86304.7|86279.7|86310.9|86285.9|86321.1|86285.9|86303.1|86266.4|38
1632470900000|2021-09-24 08:08:20|86310.2|86285.2|86308.4|86283.4|86323|86286|86308.4|86271.2|38
1632470910000|2021-09-24 08:08:30|86321.5|86271.5|86303.1|86278.1|86321.5|86280.1|86301.7|86269.2|32
1632470920000|2021-09-24 08:08:40|86303|86278|86305.5|86280.5|86305.8|86280.8|86303|86278|42
1632470930000|2021-09-24 08:08:50|86305.4|86280.4|86307.7|86282.7|86308.2|86283.2|86304.4|86279.4|31
1632470940000|2021-09-24 08:09:00|86307.2|86282.2|86310|86285|86311.7|86286.7|86307.2|86282.2|45
1632470950000|2021-09-24 08:09:10|86310.2|86285.2|86313.4|86288.4|86313.4|86288.4|86306.1|86281.1|40
1632470960000|2021-09-24 08:09:20|86313.3|86288.3|86330.4|86280.4|86330.5|86293.2|86313|86280.4|40
1632470970000|2021-09-24 08:09:30|86330.2|86280.2|86316.6|86291.6|86330.2|86293.1|86316.6|86279.8|28
1632470980000|2021-09-24 08:09:40|86316.5|86291.5|86314|86289|86322|86297|86314|86289|45
1632470990000|2021-09-24 08:09:50|86314.5|86289.5|86313.5|86288.5|86316.3|86291.3|86312|86287|51
1632471000000|2021-09-24 08:10:00|86313.1|86288.1|86315.6|86290.6|86316.3|86291.3|86313.1|86288.1|41
1632471010000|2021-09-24 08:10:10|86315.9|86290.9|86318.1|86293.1|86318.8|86293.8|86315.9|86290.9|51
1632471020000|2021-09-24 08:10:20|86318.6|86293.6|86320.5|86295.5|86324.6|86299.6|86318.6|86293.6|54
1632471030000|2021-09-24 08:10:30|86319.3|86294.3|86310.4|86285.4|86319.3|86294.3|86307.2|86282.2|51
1632471040000|2021-09-24 08:10:40|86311|86286|86312.5|86287.5|86315.4|86290.4|86309.9|86284.9|54
1632471050000|2021-09-24 08:10:50|86312.7|86287.7|86311.6|86286.6|86316.5|86291.5|86310.4|86285.4|48
1632471060000|2021-09-24 08:11:00|86311.7|86286.7|86307.6|86282.6|86311.9|86286.9|86307.3|86282.3|43
1632471070000|2021-09-24 08:11:10|86308.5|86283.5|86302.1|86277.1|86309.9|86284.9|86301.7|86276.7|44
1632471080000|2021-09-24 08:11:20|86302.3|86277.3|86284.6|86259.6|86302.3|86277.3|86283.6|86258.6|50
1632471090000|2021-09-24 08:11:30|86284.7|86259.7|86281.4|86256.4|86286|86261|86279.5|86254.5|44
1632471100000|2021-09-24 08:11:40|86281.3|86256.3|86289.5|86239.5|86291.3|86256.9|86278.8|86238.9|41
1632471110000|2021-09-24 08:11:50|86289.4|86239.4|86277|86252|86289.7|86252.1|86276.2|86238.8|30
1632471120000|2021-09-24 08:12:00|86277.1|86252.1|86278.7|86253.7|86281.6|86256.6|86275.7|86250.7|53
1632471130000|2021-09-24 08:12:10|86278.8|86253.8|86276|86251|86280.9|86255.9|86275.5|86250.5|46
1632471140000|2021-09-24 08:12:20|86276.3|86251.3|86278.1|86253.1|86278.1|86253.1|86275.5|86250.5|30
1632471150000|2021-09-24 08:12:30|86277.9|86252.9|86276.6|86251.6|86277.9|86252.9|86274.6|86249.6|46
1632471160000|2021-09-24 08:12:40|86276.4|86251.4|86275.7|86250.7|86276.4|86251.4|86274.4|86249.4|30
1632471170000|2021-09-24 08:12:50|86275.9|86250.9|86280.7|86255.7|86280.8|86255.8|86272.9|86247.9|40
1632471180000|2021-09-24 08:13:00|86279.8|86254.8|86278.5|86253.5|86279.9|86254.9|86277.6|86252.6|38
1632471190000|2021-09-24 08:13:10|86278.2|86253.2|86278.6|86253.6|86282.3|86257.3|86276.7|86251.7|45
1632471200000|2021-09-24 08:13:20|86279.2|86254.2|86275.7|86250.7|86281.4|86256.4|86273.3|86248.3|46
1632471210000|2021-09-24 08:13:30|86277.6|86252.6|86274.6|86249.6|86278.8|86253.8|86274.6|86249.6|41
1632471220000|2021-09-24 08:13:40|86274.2|86249.2|86279.9|86254.9|86281.6|86256.6|86274.2|86249.2|55
1632471230000|2021-09-24 08:13:50|86279.8|86254.8|86284.1|86259.1|86286|86261|86279.8|86254.8|43
1632471240000|2021-09-24 08:14:00|86283.9|86258.9|86293.6|86268.6|86305.5|86269.7|86282.6|86255.1|39
1632471250000|2021-09-24 08:14:10|86293.9|86268.9|86303.5|86278.5|86318.8|86280.5|86293.6|86264.3|44
1632471260000|2021-09-24 08:14:20|86303.6|86278.6|86302.9|86277.9|86305.7|86280.7|86302.6|86277.6|32
1632471270000|2021-09-24 08:14:30|86302.8|86277.8|86327.2|86277.2|86327.2|86286.1|86300.8|86272.1|48
1632471280000|2021-09-24 08:14:40|86326.7|86276.7|86330.8|86280.8|86332.2|86298.8|86312.7|86276.7|47
1632471290000|2021-09-24 08:14:50|86330.3|86280.3|86318.3|86293.3|86330.3|86294|86306.7|86268.4|42
1632471300000|2021-09-24 08:15:00|86318.6|86293.6|86318|86293|86328.7|86296|86314.4|86278|62
1632471310000|2021-09-24 08:15:10|86318.2|86293.2|86314.7|86289.7|86319.9|86294.9|86313.6|86288.6|46
1632471320000|2021-09-24 08:15:20|86315.3|86290.3|86322|86297|86338|86300.4|86314.9|86282.4|57
1632471330000|2021-09-24 08:15:30|86322.3|86297.3|86330.6|86305.6|86344.5|86306.8|86322.3|86294.1|58
1632471340000|2021-09-24 08:15:40|86331|86306|86327.4|86302.4|86331.5|86306.5|86325.5|86300.5|51
1632471350000|2021-09-24 08:15:50|86327.2|86302.2|86335.5|86310.5|86336.6|86311.6|86325.8|86300.8|56
1632471360000|2021-09-24 08:16:00|86335.3|86310.3|86352|86302|86352.7|86314.8|86335.2|86299.2|56
1632471370000|2021-09-24 08:16:10|86351.9|86301.9|86344.7|86319.7|86358.3|86319.7|86339.3|86301.7|53
1632471380000|2021-09-24 08:16:20|86344.6|86319.6|86344.6|86319.6|86344.9|86319.9|86342.4|86317.4|35
1632471390000|2021-09-24 08:16:30|86344.3|86319.3|86338.7|86313.7|86344.3|86319.3|86338.3|86313.3|29
1632471400000|2021-09-24 08:16:40|86339.1|86314.1|86337.4|86312.4|86339.1|86314.1|86335.2|86310.2|40
1632471410000|2021-09-24 08:16:50|86337|86312|86340|86315|86350.5|86315|86333|86300.3|48
1632471420000|2021-09-24 08:17:00|86339.7|86314.7|86338.5|86313.5|86342.8|86317.8|86338.5|86313.5|50
1632471430000|2021-09-24 08:17:10|86338.6|86313.6|86336.6|86311.6|86351.7|86315.9|86335|86301.1|38
1632471440000|2021-09-24 08:17:20|86334.5|86309.5|86332.5|86307.5|86335.6|86310.6|86330.4|86305.4|50
1632471450000|2021-09-24 08:17:30|86331.9|86306.9|86331.5|86306.5|86333|86308|86331.1|86306.1|36
1632471460000|2021-09-24 08:17:40|86332.1|86307.1|86332.7|86307.7|86343.4|86309.3|86329.8|86293.1|40
1632471470000|2021-09-24 08:17:50|86332.8|86307.8|86335.2|86310.2|86347.4|86311|86329.1|86296.4|53
1632471480000|2021-09-24 08:18:00|86334.6|86309.6|86334.9|86309.9|86337.8|86312.8|86334|86309|37
1632471490000|2021-09-24 08:18:10|86335.2|86310.2|86351.6|86301.6|86351.6|86310.7|86334.2|86300.3|45
1632471500000|2021-09-24 08:18:20|86350.4|86300.4|86352.9|86302.9|86354|86316.1|86338.3|86300.4|29
1632471510000|2021-09-24 08:18:30|86353|86303|86343.9|86318.9|86354.1|86319.1|86341.3|86302.9|32
1632471520000|2021-09-24 08:18:40|86343.2|86318.2|86344.9|86319.9|86345.1|86320.1|86341|86316|40
1632471530000|2021-09-24 08:18:50|86345|86320|86344.8|86319.8|86346.4|86321.4|86344.8|86319.8|31
1632471540000|2021-09-24 08:19:00|86344.6|86319.6|86347.4|86322.4|86348.1|86323.1|86344.6|86319.6|33
1632471550000|2021-09-24 08:19:10|86347.3|86322.3|86354.9|86329.9|86355.8|86330.8|86347.3|86322.3|42
1632471560000|2021-09-24 08:19:20|86354.6|86329.6|86354|86329|86355.6|86330.6|86352.3|86327.3|49
1632471570000|2021-09-24 08:19:30|86353.9|86328.9|86355.1|86330.1|86355.7|86330.7|86352.3|86327.3|39
1632471580000|2021-09-24 08:19:40|86355|86330|86356.6|86331.6|86368.3|86331.6|86351.4|86317.4|46
1632471590000|2021-09-24 08:19:50|86357.2|86332.2|86374.4|86324.4|86375.1|86334.9|86356.6|86320.8|42
1632471600000|2021-09-24 08:20:00|86362.4|86337.4|86356.3|86331.3|86377.3|86338.1|86356.3|86320.4|52
1632471610000|2021-09-24 08:20:10|86356|86331|86351.6|86326.6|86363.5|86332.1|86349.9|86313.5|48
1632471620000|2021-09-24 08:20:20|86352.2|86327.2|86351.8|86326.8|86365.1|86327.9|86350.3|86311.9|48
1632471630000|2021-09-24 08:20:30|86351.7|86326.7|86363.1|86313.1|86365.7|86327.1|86347.7|86313|48
1632471640000|2021-09-24 08:20:40|86363|86313|86351.2|86326.2|86363|86327.2|86348.4|86311|42
1632471650000|2021-09-24 08:20:50|86351.3|86326.3|86352.3|86327.3|86352.9|86327.9|86351.1|86326.1|38
1632471660000|2021-09-24 08:21:00|86352.1|86327.1|86350|86325|86353|86328|86349|86324|48
1632471670000|2021-09-24 08:21:10|86350.1|86325.1|86373.1|86323.1|86373.8|86336.3|86350.1|86320.3|39
1632471680000|2021-09-24 08:21:20|86373.6|86323.6|86361.4|86336.4|86373.6|86337.2|86361.2|86323.3|25
1632471690000|2021-09-24 08:21:30|86361.1|86336.1|86361.5|86336.5|86373.8|86337.2|86359.9|86323.7|29
1632471700000|2021-09-24 08:21:40|86362|86337|86359|86334|86362|86337|86355.2|86330.2|49
1632471710000|2021-09-24 08:21:50|86358.9|86333.9|86362.8|86337.8|86375.8|86337.8|86358.9|86324.5|29
1632471720000|2021-09-24 08:22:00|86362.6|86337.6|86362.1|86337.1|86375.2|86337.7|86362.1|86324.7|25
1632471730000|2021-09-24 08:22:10|86362|86337|86361.7|86336.7|86362.6|86337.6|86361.2|86336.2|32
1632471740000|2021-09-24 08:22:20|86361.5|86336.5|86358.3|86333.3|86361.5|86336.5|86358|86333|46
1632471750000|2021-09-24 08:22:30|86356.7|86331.7|86347.9|86322.9|86358|86333|86347.6|86322.6|50
1632471760000|2021-09-24 08:22:40|86348|86323|86348.4|86323.4|86348.6|86323.6|86346.8|86321.8|32
1632471770000|2021-09-24 08:22:50|86348.3|86323.3|86348.2|86323.2|86348.8|86323.8|86347|86322|40
1632471780000|2021-09-24 08:23:00|86347.7|86322.7|86352.4|86327.4|86365.5|86327.8|86347.6|86312.6|42
1632471790000|2021-09-24 08:23:10|86352.7|86327.7|86349.8|86324.8|86355.4|86330.4|86349.3|86324.3|35
1632471800000|2021-09-24 08:23:20|86348.9|86323.9|86354.3|86329.3|86367.9|86330.3|86348.2|86316.7|48
1632471810000|2021-09-24 08:23:30|86354.1|86329.1|86354.8|86329.8|86354.8|86329.8|86353.9|86328.9|29
1632471820000|2021-09-24 08:23:40|86354.9|86329.9|86352.1|86327.1|86356.6|86331.6|86351.2|86326.2|36
1632471830000|2021-09-24 08:23:50|86352.6|86327.6|86359.8|86309.8|86363.9|86328.1|86348|86309.8|46
1632471840000|2021-09-24 08:24:00|86348.2|86323.2|86350|86325|86350.5|86325.5|86347|86322|36
1632471850000|2021-09-24 08:24:10|86349|86324|86353.1|86328.1|86353.2|86328.2|86348.8|86323.8|40
1632471860000|2021-09-24 08:24:20|86353.4|86328.4|86349.5|86324.5|86353.4|86328.4|86348.9|86323.9|51
1632471870000|2021-09-24 08:24:30|86349.6|86324.6|86345.2|86320.2|86349.9|86324.9|86344.6|86319.6|52
1632471880000|2021-09-24 08:24:40|86345.1|86320.1|86346.4|86321.4|86348.4|86323.4|86345.1|86320.1|42
1632471890000|2021-09-24 08:24:50|86346.5|86321.5|86345.9|86320.9|86346.6|86321.6|86344.8|86319.8|46
1632471900000|2021-09-24 08:25:00|86346.3|86321.3|86347.6|86322.6|86349.4|86324.4|86345.2|86320.2|50
1632471910000|2021-09-24 08:25:10|86347.5|86322.5|86342.4|86317.4|86348.4|86323.4|86342.1|86317.1|49
1632471920000|2021-09-24 08:25:20|86342.7|86317.7|86343.3|86318.3|86348|86323|86342.4|86317.4|44
1632471930000|2021-09-24 08:25:30|86343.7|86318.7|86335.5|86310.5|86344.8|86319.8|86334.7|86309.7|54
1632471940000|2021-09-24 08:25:40|86335.9|86310.9|86340.3|86315.3|86340.5|86315.5|86335.4|86310.4|45
1632471950000|2021-09-24 08:25:50|86339.9|86314.9|86342.6|86317.6|86342.8|86317.8|86339.4|86314.4|41
1632471960000|2021-09-24 08:26:00|86342.2|86317.2|86338.9|86313.9|86342.6|86317.6|86338.6|86313.6|43
1632471970000|2021-09-24 08:26:10|86339.1|86314.1|86338.1|86313.1|86339.5|86314.5|86336.3|86311.3|45
1632471980000|2021-09-24 08:26:20|86338.2|86313.2|86336.9|86311.9|86338.2|86313.2|86334.7|86309.7|44
1632471990000|2021-09-24 08:26:30|86334.8|86309.8|86333.5|86308.5|86337.7|86312.7|86332.4|86307.4|49
1632472000000|2021-09-24 08:26:40|86333.7|86308.7|86333.1|86308.1|86333.8|86308.8|86332.1|86307.1|35
1632472010000|2021-09-24 08:26:50|86333.3|86308.3|86335.3|86310.3|86335.5|86310.5|86333.2|86308.2|29
1632472020000|2021-09-24 08:27:00|86335.1|86310.1|86342.4|86317.4|86344.2|86319.2|86334.7|86309.7|40
1632472030000|2021-09-24 08:27:10|86342.3|86317.3|86343.5|86318.5|86343.5|86318.5|86341.5|86316.5|32
1632472040000|2021-09-24 08:27:20|86346.6|86321.6|86342.9|86317.9|86354.3|86321.6|86338.1|86302.4|47
1632472050000|2021-09-24 08:27:30|86342.7|86317.7|86344.1|86319.1|86344.7|86319.7|86342.7|86317.7|33
1632472060000|2021-09-24 08:27:40|86344|86319|86343.5|86318.5|86344.6|86319.6|86342.8|86317.8|28
1632472070000|2021-09-24 08:27:50|86343.1|86318.1|86349.1|86299.1|86352.5|86318.1|86338.9|86299.1|44
1632472080000|2021-09-24 08:28:00|86349.8|86299.8|86340.1|86315.1|86351.4|86315.1|86334.6|86299.8|53
1632472090000|2021-09-24 08:28:10|86339.9|86314.9|86335|86310|86340.2|86315.2|86334.8|86309.8|47
1632472100000|2021-09-24 08:28:20|86334.8|86309.8|86335|86310|86336.7|86311.7|86332.7|86307.7|45
1632472110000|2021-09-24 08:28:30|86334.8|86309.8|86333.2|86308.2|86335|86310|86332.4|86307.4|33
1632472120000|2021-09-24 08:28:40|86333|86308|86331.4|86306.4|86333.9|86308.9|86331.4|86306.4|24
1632472130000|2021-09-24 08:28:50|86331.7|86306.7|86346.8|86296.8|86346.8|86309.9|86331.7|86295.6|37
1632472140000|2021-09-24 08:29:00|86346.7|86296.7|86331.8|86306.8|86346.7|86308.4|86331.8|86295.7|26
1632472150000|2021-09-24 08:29:10|86331.5|86306.5|86332.4|86307.4|86344|86308.4|86327.6|86294|40
1632472160000|2021-09-24 08:29:20|86332.3|86307.3|86330.3|86305.3|86333|86308|86330.2|86305.2|31
1632472170000|2021-09-24 08:29:30|86330.2|86305.2|86343.9|86293.9|86344.4|86307.2|86329.4|86292.6|32
1632472180000|2021-09-24 08:29:40|86344.1|86294.1|86345.2|86295.2|86346|86296|86344.1|86294.1|22
1632472190000|2021-09-24 08:29:50|86345.4|86295.4|86332.4|86307.4|86347.6|86308.1|86332.4|86295|26
1632472200000|2021-09-24 08:30:00|86332.3|86307.3|86331.2|86306.2|86332.4|86307.4|86330.2|86305.2|33
1632472210000|2021-09-24 08:30:10|86331|86306|86328.7|86303.7|86331|86306|86326.7|86301.7|27
1632472220000|2021-09-24 08:30:20|86328.6|86303.6|86329.5|86304.5|86330.1|86305.1|86328.2|86303.2|24
1632472230000|2021-09-24 08:30:30|86329.4|86304.4|86330.7|86305.7|86333|86308|86327.3|86302.3|42
1632472240000|2021-09-24 08:30:40|86330.5|86305.5|86332|86307|86345.2|86307.9|86330.5|86294.7|25
1632472250000|2021-09-24 08:30:50|86331.5|86306.5|86326.6|86301.6|86331.7|86306.7|86326.2|86301.2|34
1632472260000|2021-09-24 08:31:00|86327|86302|86320|86295|86341.6|86302.4|86320|86291.5|43
1632472270000|2021-09-24 08:31:10|86320.2|86295.2|86317.3|86292.3|86329.8|86297.1|86316.1|86278|36
1632472280000|2021-09-24 08:31:20|86317.2|86292.2|86324.1|86299.1|86336.5|86299.9|86317.2|86286|41
1632472290000|2021-09-24 08:31:30|86323.5|86298.5|86322.3|86297.3|86324|86299|86322.3|86297.3|28
1632472300000|2021-09-24 08:31:40|86322.6|86297.6|86324.6|86299.6|86325.2|86300.2|86321.4|86296.4|28
1632472310000|2021-09-24 08:31:50|86324.7|86299.7|86322.9|86297.9|86324.7|86299.7|86322.5|86297.5|31
1632472320000|2021-09-24 08:32:00|86323.2|86298.2|86315|86290|86324.1|86299.1|86315|86290|34
1632472330000|2021-09-24 08:32:10|86313.7|86288.7|86318.9|86293.9|86320.1|86295.1|86311.9|86286.9|46
1632472340000|2021-09-24 08:32:20|86320.3|86295.3|86317|86292|86320.3|86295.3|86315.4|86290.4|41
1632472350000|2021-09-24 08:32:30|86316.2|86291.2|86319.3|86294.3|86321.1|86296.1|86315.7|86290.7|49
1632472360000|2021-09-24 08:32:40|86319.2|86294.2|86315.7|86290.7|86319.2|86294.2|86313.7|86288.7|34
1632472370000|2021-09-24 08:32:50|86315.3|86290.3|86315.1|86290.1|86319.1|86294.1|86313.9|86288.9|48
1632472380000|2021-09-24 08:33:00|86317.1|86292.1|86316.1|86291.1|86317.7|86292.7|86315.7|86290.7|36
1632472390000|2021-09-24 08:33:10|86315.9|86290.9|86311.4|86286.4|86315.9|86290.9|86309.2|86284.2|41
1632472400000|2021-09-24 08:33:20|86324.1|86274.1|86318.5|86293.5|86326.9|86296|86312.8|86274.1|38
1632472410000|2021-09-24 08:33:30|86321.1|86296.1|86314.9|86289.9|86321.9|86296.9|86314.5|86289.5|48
1632472420000|2021-09-24 08:33:40|86327.1|86277.1|86318.4|86293.4|86327.8|86293.8|86315.3|86276.4|30
1632472430000|2021-09-24 08:33:50|86318.6|86293.6|86316.2|86291.2|86319.9|86294.9|86315.9|86290.9|47
1632472440000|2021-09-24 08:34:00|86316.5|86291.5|86315.5|86290.5|86316.6|86291.6|86315|86290|25
1632472450000|2021-09-24 08:34:10|86315.4|86290.4|86317.4|86292.4|86318.1|86293.1|86315.4|86290.4|28
1632472460000|2021-09-24 08:34:20|86317|86292|86318.9|86293.9|86319.5|86294.5|86316.6|86291.6|30
1632472470000|2021-09-24 08:34:30|86319.1|86294.1|86321.6|86296.6|86322.1|86297.1|86318.9|86293.9|38
1632472480000|2021-09-24 08:34:40|86321.7|86296.7|86320.9|86295.9|86321.7|86296.7|86320.7|86295.7|16
1632472490000|2021-09-24 08:34:50|86320.8|86295.8|86321.5|86296.5|86321.8|86296.8|86320.4|86295.4|23
1632472500000|2021-09-24 08:35:00|86321.6|86296.6|86333.3|86308.3|86347.5|86310.5|86321|86296|38
1632472510000|2021-09-24 08:35:10|86333.6|86308.6|86347.2|86297.2|86348.9|86312|86332.8|86296.4|43
1632472520000|2021-09-24 08:35:20|86346.5|86296.5|86348.1|86298.1|86349.4|86299.4|86346.5|86296.5|44
1632472530000|2021-09-24 08:35:30|86347.9|86297.9|86349.6|86299.6|86349.8|86299.8|86347.2|86297.2|40
1632472540000|2021-09-24 08:35:40|86349.2|86299.2|86338.2|86313.2|86351.1|86314.2|86335.7|86299.2|31
1632472550000|2021-09-24 08:35:50|86338.4|86313.4|86359.4|86309.4|86359.4|86322|86338.4|86307.1|26
1632472560000|2021-09-24 08:36:00|86358.8|86308.8|86350|86325|86359.3|86325.6|86347.7|86308.6|32
1632472570000|2021-09-24 08:36:10|86350.1|86325.1|86349.5|86324.5|86350.4|86325.4|86349.4|86324.4|26
1632472580000|2021-09-24 08:36:20|86349.4|86324.4|86349.8|86324.8|86350.1|86325.1|86349.4|86324.4|18
1632472590000|2021-09-24 08:36:30|86349.6|86324.6|86352.7|86327.7|86352.7|86327.7|86349.3|86324.3|32
1632472600000|2021-09-24 08:36:40|86352.5|86327.5|86366.7|86341.7|86379.8|86342.2|86352.5|86327.5|50
1632472610000|2021-09-24 08:36:50|86365.7|86340.7|86365.1|86340.1|86366.4|86341.4|86364.7|86339.7|41
1632472620000|2021-09-24 08:37:00|86365|86340|86367.8|86342.8|86367.8|86342.8|86364.9|86339.9|24
1632472630000|2021-09-24 08:37:10|86368|86343|86373.2|86348.2|86385.5|86348.4|86367.4|86335.5|35
1632472640000|2021-09-24 08:37:20|86373.4|86348.4|86372.5|86347.5|86375.5|86350.5|86372.2|86347.2|32
1632472650000|2021-09-24 08:37:30|86372.4|86347.4|86375.8|86350.8|86376.4|86351.4|86372.1|86347.1|29
1632472660000|2021-09-24 08:37:40|86376.7|86351.7|86373.7|86348.7|86389.2|86352|86372.3|86338|38
1632472670000|2021-09-24 08:37:50|86373.6|86348.6|86405.5|86355.5|86406.7|86358.4|86373.4|86342.2|43
1632472680000|2021-09-24 08:38:00|86408.2|86358.2|86394.6|86369.6|86408.2|86370.1|86390.3|86353.1|40
1632472690000|2021-09-24 08:38:10|86394.3|86369.3|86396.9|86371.9|86399.7|86374.7|86392.8|86367.8|42
1632472700000|2021-09-24 08:38:20|86397.1|86372.1|86398.1|86373.1|86398.8|86373.8|86396.8|86371.8|37
1632472710000|2021-09-24 08:38:30|86397.6|86372.6|86394.9|86369.9|86405.5|86373.5|86393.8|86355.4|43
1632472720000|2021-09-24 08:38:40|86394.7|86369.7|86390.7|86365.7|86395.8|86370.8|86390.7|86365.7|57
1632472730000|2021-09-24 08:38:50|86390.9|86365.9|86396.3|86371.3|86396.4|86371.4|86390.8|86365.8|38
1632472740000|2021-09-24 08:39:00|86395.2|86370.2|86395.3|86370.3|86408.9|86372.4|86393.3|86357.8|41
1632472750000|2021-09-24 08:39:10|86395.7|86370.7|86394.1|86369.1|86397.5|86372.5|86392.6|86367.6|37
1632472760000|2021-09-24 08:39:20|86394.3|86369.3|86393.5|86368.5|86394.3|86369.3|86390.7|86365.7|24
1632472770000|2021-09-24 08:39:30|86393.6|86368.6|86388.9|86363.9|86393.8|86368.8|86388|86363|42
1632472780000|2021-09-24 08:39:40|86389.3|86364.3|86396|86371|86396.5|86371.5|86389.2|86364.2|43
1632472790000|2021-09-24 08:39:50|86395.7|86370.7|86396.2|86371.2|86397.1|86372.1|86394.8|86369.8|21
1632472800000|2021-09-24 08:40:00|86396.3|86371.3|86402.5|86377.5|86403.9|86378.9|86396.3|86371.3|49
1632472810000|2021-09-24 08:40:10|86402.9|86377.9|86403.9|86378.9|86404.4|86379.4|86402.2|86377.2|41
1632472820000|2021-09-24 08:40:20|86415.5|86365.5|86400.6|86375.6|86416.7|86376.5|86398.9|86365.3|41
1632472830000|2021-09-24 08:40:30|86402|86377|86402.3|86377.3|86403.8|86378.8|86401.9|86376.9|39
1632472840000|2021-09-24 08:40:40|86402.6|86377.6|86400.5|86375.5|86403.6|86378.6|86400.5|86375.5|36
1632472850000|2021-09-24 08:40:50|86400.7|86375.7|86402.3|86377.3|86402.7|86377.7|86400.2|86375.2|41
1632472860000|2021-09-24 08:41:00|86401.6|86376.6|86401.8|86376.8|86402.8|86377.8|86401.6|86376.6|18
1632472870000|2021-09-24 08:41:10|86402.7|86377.7|86402.1|86377.1|86403.8|86378.8|86401.9|86376.9|37
1632472880000|2021-09-24 08:41:20|86402|86377|86398.9|86373.9|86415.3|86377.9|86397.3|86362.3|34
1632472890000|2021-09-24 08:41:30|86398.6|86373.6|86398|86373|86411.2|86374.8|86396.7|86360.5|35
1632472900000|2021-09-24 08:41:40|86397.1|86372.1|86399.1|86374.1|86412.8|86375.1|86396|86360.9|33
1632472910000|2021-09-24 08:41:50|86396.7|86371.7|86397.8|86372.8|86398.3|86373.3|86396|86371|32
1632472920000|2021-09-24 08:42:00|86397.6|86372.6|86409.8|86359.8|86409.9|86372.8|86396.3|86359.8|35
1632472930000|2021-09-24 08:42:10|86409.9|86359.9|86395.3|86370.3|86410.2|86372.9|86394.7|86359.2|35
1632472940000|2021-09-24 08:42:20|86396|86371|86405.9|86355.9|86405.9|86371.1|86392.4|86354.5|37
1632472950000|2021-09-24 08:42:30|86406.2|86356.2|86418.1|86368.1|86421.4|86384.4|86405|86355|51
1632472960000|2021-09-24 08:42:40|86418.2|86368.2|86398.7|86373.7|86418.8|86376.3|86398.7|86363.8|46
1632472970000|2021-09-24 08:42:50|86398.3|86373.3|86400.9|86375.9|86401.5|86376.5|86398.3|86373.3|37
1632472980000|2021-09-24 08:43:00|86400.8|86375.8|86396.4|86371.4|86401|86376|86395.7|86370.7|38
1632472990000|2021-09-24 08:43:10|86396|86371|86398.9|86373.9|86399.1|86374.1|86395.4|86370.4|34
1632473000000|2021-09-24 08:43:20|86398.7|86373.7|86403|86378|86403|86378|86398.7|86373.7|43
1632473010000|2021-09-24 08:43:30|86402.9|86377.9|86403.3|86378.3|86406.3|86381.3|86400.7|86375.7|34
1632473020000|2021-09-24 08:43:40|86402.2|86377.2|86401.7|86376.7|86403.8|86378.8|86401.7|86376.7|38
1632473030000|2021-09-24 08:43:50|86402.4|86377.4|86400.9|86375.9|86403|86378|86399.6|86374.6|45
1632473040000|2021-09-24 08:44:00|86400.6|86375.6|86398.9|86373.9|86402.4|86377.4|86398|86373|47
1632473050000|2021-09-24 08:44:10|86398.6|86373.6|86400.3|86375.3|86402.6|86377.6|86398.4|86373.4|30
1632473060000|2021-09-24 08:44:20|86400.7|86375.7|86401.8|86376.8|86401.9|86376.9|86398.6|86373.6|40
1632473070000|2021-09-24 08:44:30|86401.3|86376.3|86402.1|86377.1|86402.1|86377.1|86401.1|86376.1|33
1632473080000|2021-09-24 08:44:40|86401.7|86376.7|86403.2|86378.2|86405|86380|86401|86376|31
1632473090000|2021-09-24 08:44:50|86403.5|86378.5|86402.6|86377.6|86404.9|86379.9|86402.2|86377.2|31
1632473100000|2021-09-24 08:45:00|86402.7|86377.7|86398.8|86373.8|86402.9|86377.9|86398.8|86373.8|32
1632473110000|2021-09-24 08:45:10|86399.2|86374.2|86397.7|86372.7|86400.1|86375.1|86396.4|86371.4|24
1632473120000|2021-09-24 08:45:20|86398.2|86373.2|86395|86370|86398.5|86373.5|86394.1|86369.1|39
1632473130000|2021-09-24 08:45:30|86395.1|86370.1|86395.3|86370.3|86395.8|86370.8|86394.3|86369.3|20
1632473140000|2021-09-24 08:45:40|86394.6|86369.6|86390.9|86365.9|86395.1|86370.1|86390.1|86365.1|38
1632473150000|2021-09-24 08:45:50|86390.8|86365.8|86377.1|86352.1|86391.4|86366.4|86377.1|86352.1|41
1632473160000|2021-09-24 08:46:00|86376.9|86351.9|86375.1|86350.1|86377.2|86352.2|86373.1|86348.1|44
1632473170000|2021-09-24 08:46:10|86374.9|86349.9|86365.8|86340.8|86375.4|86350.4|86365.1|86340.1|38
1632473180000|2021-09-24 08:46:20|86365.7|86340.7|86368.6|86343.6|86369|86344|86365.7|86340.7|28
1632473190000|2021-09-24 08:46:30|86368.9|86343.9|86372.2|86347.2|86374.4|86349.4|86357.9|86332.9|52
1632473200000|2021-09-24 08:46:40|86372|86347|86372.2|86347.2|86373|86348|86372|86347|28
1632473210000|2021-09-24 08:46:50|86372.1|86347.1|86371.7|86346.7|86372.8|86347.8|86370.7|86345.7|31
1632473220000|2021-09-24 08:47:00|86371|86346|86373.3|86348.3|86374.5|86349.5|86370.6|86345.6|35
1632473230000|2021-09-24 08:47:10|86372.9|86347.9|86359.2|86334.2|86372.9|86347.9|86359.2|86334.2|36
1632473240000|2021-09-24 08:47:20|86359.7|86334.7|86358.3|86333.3|86370.2|86335.2|86357.1|86318.5|31
1632473250000|2021-09-24 08:47:30|86358.8|86333.8|86359.3|86334.3|86360.2|86335.2|86358.8|86333.8|23
1632473260000|2021-09-24 08:47:40|86359.1|86334.1|86361.8|86336.8|86362.4|86337.4|86358.5|86333.5|33
1632473270000|2021-09-24 08:47:50|86361.2|86336.2|86361|86336|86363.6|86338.6|86360|86335|53
1632473280000|2021-09-24 08:48:00|86360.7|86335.7|86358.6|86333.6|86360.9|86335.9|86358.2|86333.2|24
1632473290000|2021-09-24 08:48:10|86358.3|86333.3|86359.7|86309.7|86361.9|86333.3|86347.5|86308.7|34
1632473300000|2021-09-24 08:48:20|86347.4|86322.4|86350.6|86325.6|86350.8|86325.8|86346.7|86321.7|33
1632473310000|2021-09-24 08:48:30|86349.4|86324.4|86345.4|86320.4|86349.5|86324.5|86344.1|86319.1|42
1632473320000|2021-09-24 08:48:40|86345.2|86320.2|86344.8|86319.8|86346.8|86321.8|86344.3|86319.3|35
1632473330000|2021-09-24 08:48:50|86344.9|86319.9|86343.8|86318.8|86345.7|86320.7|86342.9|86317.9|34
1632473340000|2021-09-24 08:49:00|86343.2|86318.2|86343.9|86318.9|86344.2|86319.2|86342.5|86317.5|33
1632473350000|2021-09-24 08:49:10|86344|86319|86347|86322|86347|86322|86343.7|86318.7|31
1632473360000|2021-09-24 08:49:20|86346.8|86321.8|86344.2|86319.2|86348.1|86323.1|86344|86319|30
1632473370000|2021-09-24 08:49:30|86344.8|86319.8|86345.1|86320.1|86348.1|86323.1|86344|86319|35
1632473380000|2021-09-24 08:49:40|86345.2|86320.2|86348.3|86323.3|86348.3|86323.3|86344.9|86319.9|43
1632473390000|2021-09-24 08:49:50|86346.9|86321.9|86346.7|86321.7|86347.6|86322.6|86346.3|86321.3|30
1632473400000|2021-09-24 08:50:00|86346.5|86321.5|86342|86317|86347.3|86322.3|86342|86317|39
1632473410000|2021-09-24 08:50:10|86342.4|86317.4|86341.6|86316.6|86344.3|86319.3|86341|86316|37
1632473420000|2021-09-24 08:50:20|86341.7|86316.7|86335.7|86310.7|86346.7|86318.3|86329.7|86296.7|46
1632473430000|2021-09-24 08:50:30|86335.4|86310.4|86328.7|86303.7|86341.5|86310.5|86327.7|86287.8|30
1632473440000|2021-09-24 08:50:40|86329.4|86304.4|86334.4|86309.4|86347.6|86311.3|86329.2|86297.6|45
1632473450000|2021-09-24 08:50:50|86334.7|86309.7|86334.6|86309.6|86335|86310|86331.6|86306.6|38
1632473460000|2021-09-24 08:51:00|86333.6|86308.6|86334.3|86309.3|86334.4|86309.4|86331.5|86306.5|41
1632473470000|2021-09-24 08:51:10|86334|86309|86334.9|86309.9|86345.8|86310.5|86331.5|86295.8|48
1632473480000|2021-09-24 08:51:20|86330.6|86305.6|86334.4|86309.4|86335.8|86310.8|86330.6|86305.6|31
1632473490000|2021-09-24 08:51:30|86334.5|86309.5|86338.6|86313.6|86339.7|86314.7|86333.8|86308.8|34
1632473500000|2021-09-24 08:51:40|86339.1|86314.1|86339.6|86314.6|86343.3|86318.3|86338.4|86313.4|41
1632473510000|2021-09-24 08:51:50|86339.7|86314.7|86337.2|86312.2|86340.9|86315.9|86336.5|86311.5|37
1632473520000|2021-09-24 08:52:00|86337.5|86312.5|86343.7|86318.7|86343.7|86318.7|86337.5|86312.5|42
1632473530000|2021-09-24 08:52:10|86343.2|86318.2|86343.2|86318.2|86343.4|86318.4|86341.8|86316.8|33
1632473540000|2021-09-24 08:52:20|86343|86318|86341.9|86316.9|86344.2|86319.2|86340.5|86315.5|30
1632473550000|2021-09-24 08:52:30|86344.1|86319.1|86342.5|86317.5|86356.2|86321.2|86339.4|86305.1|52
1632473560000|2021-09-24 08:52:40|86340.8|86315.8|86338.7|86313.7|86341.3|86316.3|86338.7|86313.7|35
1632473570000|2021-09-24 08:52:50|86338.8|86313.8|86340.2|86315.2|86340.8|86315.8|86337.1|86312.1|35
1632473580000|2021-09-24 08:53:00|86339.9|86314.9|86340.8|86315.8|86341.8|86316.8|86339.8|86314.8|29
1632473590000|2021-09-24 08:53:10|86339.6|86314.6|86333.6|86308.6|86339.6|86314.6|86332.2|86307.2|40
1632473600000|2021-09-24 08:53:20|86332.9|86307.9|86335.2|86310.2|86336.2|86311.2|86332.9|86307.9|31
1632473610000|2021-09-24 08:53:30|86335.6|86310.6|86332.9|86307.9|86336.4|86311.4|86332|86307|42
1632473620000|2021-09-24 08:53:40|86332.7|86307.7|86333.5|86308.5|86333.6|86308.6|86331.9|86306.9|17
1632473630000|2021-09-24 08:53:50|86333.3|86308.3|86331.5|86306.5|86333.4|86308.4|86329|86304|35
1632473640000|2021-09-24 08:54:00|86331.2|86306.2|86330.5|86305.5|86334|86309|86330|86305|30
1632473650000|2021-09-24 08:54:10|86330.7|86305.7|86330.7|86305.7|86332.4|86307.4|86328.6|86303.6|32
1632473660000|2021-09-24 08:54:20|86330.9|86305.9|86329.3|86304.3|86331|86306|86329.2|86304.2|21
1632473670000|2021-09-24 08:54:30|86329.2|86304.2|86331.9|86306.9|86332.9|86307.9|86329.2|86304.2|39
1632473680000|2021-09-24 08:54:40|86331.6|86306.6|86331.4|86306.4|86332.5|86307.5|86330.1|86305.1|27
1632473690000|2021-09-24 08:54:50|86331.7|86306.7|86335.9|86310.9|86336.6|86311.6|86331.7|86306.7|38
1632473700000|2021-09-24 08:55:00|86335.7|86310.7|86338|86313|86339|86314|86334.2|86309.2|39
1632473710000|2021-09-24 08:55:10|86338.5|86313.5|86345|86320|86346|86321|86338.5|86313.5|40
1632473720000|2021-09-24 08:55:20|86344.9|86319.9|86346.1|86321.1|86347.8|86322.8|86342.6|86317.6|39
1632473730000|2021-09-24 08:55:30|86343.9|86318.9|86342.3|86317.3|86345.7|86320.7|86342.2|86317.2|37
1632473740000|2021-09-24 08:55:40|86342.4|86317.4|86346.5|86321.5|86346.5|86321.5|86341.4|86316.4|41
1632473750000|2021-09-24 08:55:50|86346.7|86321.7|86348.7|86323.7|86352.6|86327.6|86346|86321|36
1632473760000|2021-09-24 08:56:00|86349.4|86324.4|86349.2|86324.2|86350.8|86325.8|86349.1|86324.1|26
1632473770000|2021-09-24 08:56:10|86349.1|86324.1|86347.2|86322.2|86349.9|86324.9|86347.2|86322.2|27
1632473780000|2021-09-24 08:56:20|86347.3|86322.3|86345.7|86320.7|86347.4|86322.4|86344.3|86319.3|31
1632473790000|2021-09-24 08:56:30|86345.9|86320.9|86349.6|86324.6|86349.6|86324.6|86343.4|86318.4|44
1632473800000|2021-09-24 08:56:40|86350|86325|86349.5|86324.5|86353.1|86328.1|86348.4|86323.4|37
1632473810000|2021-09-24 08:56:50|86349.4|86324.4|86348.3|86323.3|86349.7|86324.7|86347.9|86322.9|31
1632473820000|2021-09-24 08:57:00|86348|86323|86345.8|86320.8|86348.6|86323.6|86345|86320|35
1632473830000|2021-09-24 08:57:10|86345.3|86320.3|86343.4|86318.4|86357.2|86322.6|86343.4|86306.4|41
1632473840000|2021-09-24 08:57:20|86341.9|86316.9|86333|86308|86341.9|86316.9|86332.1|86307.1|39
1632473850000|2021-09-24 08:57:30|86332.9|86307.9|86330.1|86305.1|86332.9|86307.9|86327.4|86302.4|44
1632473860000|2021-09-24 08:57:40|86330|86305|86329.1|86304.1|86330.1|86305.1|86328.6|86303.6|27
1632473870000|2021-09-24 08:57:50|86329.4|86304.4|86329.6|86304.6|86329.9|86304.9|86328.9|86303.9|17
1632473880000|2021-09-24 08:58:00|86329.5|86304.5|86331.2|86306.2|86332.3|86307.3|86328.9|86303.9|34
1632473890000|2021-09-24 08:58:10|86330.5|86305.5|86328.5|86303.5|86331.4|86306.4|86328|86303|35
1632473900000|2021-09-24 08:58:20|86328.8|86303.8|86328.4|86303.4|86329.2|86304.2|86326.7|86301.7|24
1632473910000|2021-09-24 08:58:30|86328.8|86303.8|86327.7|86302.7|86330|86305|86323.5|86298.5|41
1632473920000|2021-09-24 08:58:40|86327.6|86302.6|86332.3|86307.3|86345.7|86309.7|86326.9|86295|42
1632473930000|2021-09-24 08:58:50|86332.5|86307.5|86326.2|86301.2|86332.5|86307.5|86323.2|86298.2|47
1632473940000|2021-09-24 08:59:00|86325.6|86300.6|86325.6|86300.6|86327.4|86302.4|86325.2|86300.2|38
1632473950000|2021-09-24 08:59:10|86325.3|86300.3|86324.8|86299.8|86325.7|86300.7|86324.4|86299.4|26
1632473960000|2021-09-24 08:59:20|86328|86303|86341.2|86316.2|86342.5|86317.5|86326.3|86301.3|54
1632473970000|2021-09-24 08:59:30|86341.3|86316.3|86353.9|86303.9|86354.4|86316.6|86340.3|86303.8|26
1632473980000|2021-09-24 08:59:40|86353.5|86303.5|86339.3|86314.3|86354|86315.1|86338.9|86302.2|31
1632473990000|2021-09-24 08:59:50|86339.2|86314.2|86338.4|86313.4|86340.5|86315.5|86338.3|86313.3|27
1632474000000|2021-09-24 09:00:00|86338.2|86313.2|86329.2|86304.2|86344.7|86313.2|86328.1|86294.7|51
1632474010000|2021-09-24 09:00:10|86329.5|86304.5|86329.1|86304.1|86330|86305|86327.1|86302.1|38
1632474020000|2021-09-24 09:00:20|86329.3|86304.3|86315.4|86290.4|86330.7|86304.3|86315.4|86277.8|39
1632474030000|2021-09-24 09:00:30|86314.6|86289.6|86316.5|86291.5|86328.2|86293.5|86314.6|86278.2|26
1632474040000|2021-09-24 09:00:40|86316.6|86291.6|86343.9|86293.9|86344|86307.1|86316.6|86291.6|48
1632474050000|2021-09-24 09:00:50|86343.5|86293.5|86330.6|86305.6|86343.5|86306.9|86329.6|86293.3|38
1632474060000|2021-09-24 09:01:00|86330.5|86305.5|86341.6|86291.6|86344.9|86308.4|86330.4|86291.6|44
1632474070000|2021-09-24 09:01:10|86341.4|86291.4|86328|86303|86341.4|86303.4|86326.4|86289.5|30
1632474080000|2021-09-24 09:01:20|86327.8|86302.8|86328.5|86303.5|86339.8|86303.6|86326.5|86289|28
1632474090000|2021-09-24 09:01:30|86327.8|86302.8|86333.3|86308.3|86346.3|86308.3|86327.3|86293.5|32
1632474100000|2021-09-24 09:01:40|86333|86308|86333.9|86308.9|86347.3|86308.9|86331.4|86294|32
1632474110000|2021-09-24 09:01:50|86334.3|86309.3|86334.1|86309.1|86335.8|86310.8|86332.7|86307.7|28
1632474120000|2021-09-24 09:02:00|86334.2|86309.2|86332.5|86307.5|86334.4|86309.4|86332|86307|32
1632474130000|2021-09-24 09:02:10|86332.9|86307.9|86336.8|86311.8|86337.2|86312.2|86332.9|86307.9|36
1632474140000|2021-09-24 09:02:20|86337.1|86312.1|86336.1|86311.1|86337.4|86312.4|86336.1|86311.1|27
1632474150000|2021-09-24 09:02:30|86335.4|86310.4|86337|86312|86337.3|86312.3|86335.3|86310.3|19
1632474160000|2021-09-24 09:02:40|86336.9|86311.9|86337.7|86312.7|86337.7|86312.7|86336.7|86311.7|19
1632474170000|2021-09-24 09:02:50|86337.6|86312.6|86336.6|86311.6|86337.7|86312.7|86336.5|86311.5|20
1632474180000|2021-09-24 09:03:00|86336.8|86311.8|86331.3|86306.3|86336.8|86311.8|86330.3|86305.3|39
1632474190000|2021-09-24 09:03:10|86331.8|86306.8|86331.7|86306.7|86332.1|86307.1|86330|86305|29
1632474200000|2021-09-24 09:03:20|86331.8|86306.8|86334.1|86309.1|86335.3|86310.3|86331.6|86306.6|44
1632474210000|2021-09-24 09:03:30|86334.4|86309.4|86335.1|86310.1|86335.7|86310.7|86333.6|86308.6|32
1632474220000|2021-09-24 09:03:40|86334.8|86309.8|86347.7|86297.7|86347.7|86309.8|86334.2|86296.8|19
1632474230000|2021-09-24 09:03:50|86347.5|86297.5|86336.2|86311.2|86350.2|86312.3|86335.2|86297|32
1632474240000|2021-09-24 09:04:00|86336.5|86311.5|86335.6|86310.6|86336.5|86311.5|86335|86310|17
1632474250000|2021-09-24 09:04:10|86335.4|86310.4|86336.3|86311.3|86336.7|86311.7|86335.1|86310.1|12
1632474260000|2021-09-24 09:04:20|86336.2|86311.2|86335.5|86310.5|86338|86313|86335.5|86310.5|23
1632474270000|2021-09-24 09:04:30|86335.6|86310.6|86345.2|86295.2|86345.3|86310.6|86330.8|86295.2|38
1632474280000|2021-09-24 09:04:40|86345.9|86295.9|86330.9|86305.9|86347|86306.1|86329.5|86293.2|42
1632474290000|2021-09-24 09:04:50|86330.1|86305.1|86328|86303|86330.6|86305.6|86327.3|86302.3|28
1632474300000|2021-09-24 09:05:00|86328.5|86303.5|86340.9|86290.9|86342.5|86305.2|86328.3|86290.4|31
1632474310000|2021-09-24 09:05:10|86340.7|86290.7|86341.2|86291.2|86342|86292|86339.2|86289.2|23
1632474320000|2021-09-24 09:05:20|86341.3|86291.3|86330.4|86305.4|86342.7|86307.1|86329.9|86291.3|28
1632474330000|2021-09-24 09:05:30|86330.5|86305.5|86333.5|86283.5|86339.2|86305.7|86317|86281.5|44
1632474340000|2021-09-24 09:05:40|86333.3|86283.3|86340.6|86290.6|86341.3|86303.6|86319.9|86283.3|37
1632474350000|2021-09-24 09:05:50|86339.3|86289.3|86341.1|86291.1|86341.1|86291.1|86339.2|86289.2|32
1632474360000|2021-09-24 09:06:00|86340.7|86290.7|86339.8|86289.8|86341.3|86291.3|86339.7|86289.7|37
1632474370000|2021-09-24 09:06:10|86339.9|86289.9|86340.6|86290.6|86341.1|86291.1|86339.1|86289.1|29
1632474380000|2021-09-24 09:06:20|86340.5|86290.5|86345.3|86295.3|86345.7|86295.7|86340.5|86290.5|32
1632474390000|2021-09-24 09:06:30|86345.1|86295.1|86333.9|86308.9|86347.7|86313.8|86333.3|86295.1|52
1632474400000|2021-09-24 09:06:40|86333.7|86308.7|86347.2|86297.2|86347.5|86309.6|86333.3|86295.2|33
1632474410000|2021-09-24 09:06:50|86346.9|86296.9|86331.7|86306.7|86348.2|86307.6|86330.8|86296.5|29
1632474420000|2021-09-24 09:07:00|86331.4|86306.4|86325.3|86300.3|86332.1|86307.1|86325.1|86300.1|37
1632474430000|2021-09-24 09:07:10|86325.5|86300.5|86325.3|86300.3|86325.9|86300.9|86323.7|86298.7|19
1632474440000|2021-09-24 09:07:20|86325.4|86300.4|86326|86301|86326.9|86301.9|86325|86300|24
1632474450000|2021-09-24 09:07:30|86325.8|86300.8|86322|86297|86326.3|86301.3|86321.7|86296.7|32
1632474460000|2021-09-24 09:07:40|86322.5|86297.5|86323|86298|86324.9|86299.9|86322.5|86297.5|25
1632474470000|2021-09-24 09:07:50|86323.5|86298.5|86322.8|86297.8|86323.5|86298.5|86321.2|86296.2|27
1632474480000|2021-09-24 09:08:00|86322.5|86297.5|86315.9|86290.9|86322.8|86297.8|86315.4|86290.4|39
1632474490000|2021-09-24 09:08:10|86316.1|86291.1|86319.9|86294.9|86323.2|86298.2|86315.8|86290.8|36
1632474500000|2021-09-24 09:08:20|86320.4|86295.4|86321.9|86296.9|86323.9|86298.9|86318.9|86293.9|33
1632474510000|2021-09-24 09:08:30|86322.4|86297.4|86317.9|86292.9|86323.2|86298.2|86317.4|86292.4|24
1632474520000|2021-09-24 09:08:40|86320.9|86295.9|86322.1|86297.1|86322.1|86297.1|86320.7|86295.7|16
1632474530000|2021-09-24 09:08:50|86321.4|86296.4|86320.2|86295.2|86321.6|86296.6|86320.1|86295.1|16
1632474540000|2021-09-24 09:09:00|86320.3|86295.3|86318.2|86293.2|86320.3|86295.3|86316.8|86291.8|32
1632474550000|2021-09-24 09:09:10|86318.3|86293.3|86317.8|86292.8|86318.3|86293.3|86317.2|86292.2|16
1632474560000|2021-09-24 09:09:20|86318|86293|86318.7|86293.7|86318.7|86293.7|86317.8|86292.8|18
1632474570000|2021-09-24 09:09:30|86318.8|86293.8|86319.4|86294.4|86321.6|86296.6|86316.9|86291.9|37
1632474580000|2021-09-24 09:09:40|86319.1|86294.1|86321.8|86296.8|86321.8|86296.8|86317.6|86292.6|44
1632474590000|2021-09-24 09:09:50|86321.6|86296.6|86323.6|86298.6|86324.6|86299.6|86319.7|86294.7|38
1632474600000|2021-09-24 09:10:00|86323.3|86298.3|86340.9|86290.9|86343.6|86300.3|86323.1|86289.4|39
1632474610000|2021-09-24 09:10:10|86340.7|86290.7|86342.2|86292.2|86342.2|86292.2|86339.3|86289.3|22
1632474620000|2021-09-24 09:10:20|86341.7|86291.7|86340.6|86290.6|86342.3|86292.3|86340.3|86290.3|33
1632474630000|2021-09-24 09:10:30|86340.8|86290.8|86337.4|86287.4|86342.3|86292.3|86337.3|86287.3|30
1632474640000|2021-09-24 09:10:40|86338.2|86288.2|86338.2|86288.2|86340.4|86290.4|86338.2|86288.2|22
1632474650000|2021-09-24 09:10:50|86338.5|86288.5|86339.3|86289.3|86339.8|86289.8|86338.1|86288.1|24
1632474660000|2021-09-24 09:11:00|86339.2|86289.2|86326.8|86301.8|86339.7|86303.1|86325.4|86288.5|20
1632474670000|2021-09-24 09:11:10|86327.7|86302.7|86326.9|86301.9|86327.7|86302.7|86326.5|86301.5|29
1632474680000|2021-09-24 09:11:20|86326.6|86301.6|86323.6|86298.6|86328.4|86303.4|86320.8|86295.8|37
1632474690000|2021-09-24 09:11:30|86323.2|86298.2|86340.7|86290.7|86341.4|86303.9|86322.9|86290.4|30
1632474700000|2021-09-24 09:11:40|86340.2|86290.2|86339.2|86289.2|86340.2|86290.2|86337.2|86287.2|25
1632474710000|2021-09-24 09:11:50|86338.8|86288.8|86337.4|86287.4|86338.8|86288.8|86337.3|86287.3|27
1632474720000|2021-09-24 09:12:00|86337.1|86287.1|86337|86287|86337.5|86287.5|86336.7|86286.7|13
1632474730000|2021-09-24 09:12:10|86336.3|86286.3|86338.1|86288.1|86338.4|86288.4|86335.7|86285.7|35
1632474740000|2021-09-24 09:12:20|86337.8|86287.8|86322.5|86297.5|86340.8|86300.2|86321.8|86287.8|40
1632474750000|2021-09-24 09:12:30|86322.6|86297.6|86321.5|86296.5|86323|86298|86320.8|86295.8|29
1632474760000|2021-09-24 09:12:40|86320.5|86295.5|86321.6|86296.6|86322.3|86297.3|86320.3|86295.3|24
1632474770000|2021-09-24 09:12:50|86321.3|86296.3|86320.9|86295.9|86322.2|86297.2|86320.9|86295.9|26
1632474780000|2021-09-24 09:13:00|86321.1|86296.1|86323.1|86298.1|86324.3|86299.3|86316.1|86291.1|57
1632474790000|2021-09-24 09:13:10|86322.8|86297.8|86323|86298|86323.8|86298.8|86321|86296|32
1632474800000|2021-09-24 09:13:20|86323.2|86298.2|86324.7|86299.7|86338.5|86300.8|86323|86284.5|48
1632474810000|2021-09-24 09:13:30|86324.5|86299.5|86327.7|86302.7|86328|86303|86323.8|86298.8|31
1632474820000|2021-09-24 09:13:40|86327.4|86302.4|86326.4|86301.4|86327.6|86302.6|86325.1|86300.1|27
1632474830000|2021-09-24 09:13:50|86326.7|86301.7|86329.9|86304.9|86344.4|86306.4|86326.5|86292.4|39
1632474840000|2021-09-24 09:14:00|86330|86305|86339.8|86314.8|86350.6|86316.3|86326.3|86295.8|50
1632474850000|2021-09-24 09:14:10|86340|86315|86354.6|86329.6|86368|86330.7|86340|86305.5|53
1632474860000|2021-09-24 09:14:20|86355|86330|86353.2|86328.2|86355|86330|86352.9|86327.9|27
1632474870000|2021-09-24 09:14:30|86353.1|86328.1|86353.2|86328.2|86353.9|86328.9|86352.5|86327.5|20
1632474880000|2021-09-24 09:14:40|86355.7|86330.7|86353.3|86328.3|86355.7|86330.7|86352.9|86327.9|25
1632474890000|2021-09-24 09:14:50|86353.6|86328.6|86352.9|86327.9|86353.9|86328.9|86352.9|86327.9|12
1632474900000|2021-09-24 09:15:00|86366.1|86316.1|86365|86315|86366.6|86316.6|86365|86315|32
1632474910000|2021-09-24 09:15:10|86364.8|86314.8|86363.3|86313.3|86365|86315|86362.6|86312.6|28
1632474920000|2021-09-24 09:15:20|86351.5|86326.5|86355.1|86330.1|86355.4|86330.4|86349.9|86324.9|41
1632474930000|2021-09-24 09:15:30|86354.5|86329.5|86357.4|86332.4|86357.5|86332.5|86353|86328|44
1632474940000|2021-09-24 09:15:40|86357|86332|86373.5|86323.5|86373.6|86338.2|86357|86323.5|41
1632474950000|2021-09-24 09:15:50|86374.2|86324.2|86373.7|86323.7|86375.1|86325.1|86373.7|86323.7|25
1632474960000|2021-09-24 09:16:00|86374.3|86324.3|86360.1|86335.1|86374.4|86336.4|86360.1|86323|35
1632474970000|2021-09-24 09:16:10|86360|86335|86360.6|86335.6|86361.6|86336.6|86360|86335|22
1632474980000|2021-09-24 09:16:20|86360.8|86335.8|86359.6|86334.6|86360.8|86335.8|86357.4|86332.4|39
1632474990000|2021-09-24 09:16:30|86359.7|86334.7|86365|86340|86377|86342.2|86359.6|86324.1|44
1632475000000|2021-09-24 09:16:40|86365.3|86340.3|86360.6|86335.6|86365.3|86340.3|86359.7|86334.7|34
1632475010000|2021-09-24 09:16:50|86361.1|86336.1|86360|86335|86361.6|86336.6|86359.9|86334.9|30
1632475020000|2021-09-24 09:17:00|86360.1|86335.1|86360.7|86335.7|86376.1|86338.5|86359.6|86325.2|37
1632475030000|2021-09-24 09:17:10|86360.6|86335.6|86361.9|86336.9|86375.1|86337.6|86359|86324.7|39
1632475040000|2021-09-24 09:17:20|86361.4|86336.4|86357.4|86332.4|86363.8|86338.8|86356.9|86331.9|37
1632475050000|2021-09-24 09:17:30|86357.3|86332.3|86357.5|86332.5|86359.6|86334.6|86356.9|86331.9|38
1632475060000|2021-09-24 09:17:40|86357.7|86332.7|86356.4|86331.4|86358.3|86333.3|86356.2|86331.2|28
1632475070000|2021-09-24 09:17:50|86356.5|86331.5|86355.4|86330.4|86356.9|86331.9|86354.4|86329.4|41
1632475080000|2021-09-24 09:18:00|86355.3|86330.3|86368.9|86318.9|86369.6|86330.4|86354.4|86318.7|36
1632475090000|2021-09-24 09:18:10|86368.6|86318.6|86356.1|86331.1|86369.5|86331.9|86356|86317.2|32
1632475100000|2021-09-24 09:18:20|86356.2|86331.2|86354.8|86329.8|86357.3|86332.3|86352.5|86327.5|40
1632475110000|2021-09-24 09:18:30|86354.3|86329.3|86366.8|86316.8|86367.6|86330.1|86353.4|86316.8|31
1632475120000|2021-09-24 09:18:40|86356.2|86331.2|86355.5|86330.5|86357|86332|86354.2|86329.2|36
1632475130000|2021-09-24 09:18:50|86355.2|86330.2|86352.2|86327.2|86355.7|86330.7|86352.2|86327.2|26
1632475140000|2021-09-24 09:19:00|86352.3|86327.3|86350.7|86325.7|86352.4|86327.4|86350.6|86325.6|30
1632475150000|2021-09-24 09:19:10|86352.9|86327.9|86357.1|86332.1|86357.1|86332.1|86351.8|86326.8|34
1632475160000|2021-09-24 09:19:20|86358.1|86333.1|86358.4|86333.4|86371.9|86334.6|86357.1|86320.6|38
1632475170000|2021-09-24 09:19:30|86358.8|86333.8|86360.1|86335.1|86360.9|86335.9|86358.2|86333.2|27
1632475180000|2021-09-24 09:19:40|86359.6|86334.6|86374.4|86324.4|86376.6|86336|86359.6|86322.5|43
1632475190000|2021-09-24 09:19:50|86374.2|86324.2|86372.5|86322.5|86375|86325|86372.2|86322.2|38
1632475200000|2021-09-24 09:20:00|86372.6|86322.6|86358.1|86333.1|86372.6|86335.1|86357.6|86322.2|43
1632475210000|2021-09-24 09:20:10|86358|86333|86356.7|86331.7|86358.8|86333.8|86356.7|86331.7|33
1632475220000|2021-09-24 09:20:20|86356.9|86331.9|86331.6|86306.6|86356.9|86331.9|86331.1|86306.1|55
1632475230000|2021-09-24 09:20:30|86331.3|86306.3|86332|86307|86332.3|86307.3|86331|86306|39
1632475240000|2021-09-24 09:20:40|86332.1|86307.1|86333|86308|86333|86308|86331.5|86306.5|28
1632475250000|2021-09-24 09:20:50|86333.1|86308.1|86339.9|86314.9|86339.9|86314.9|86332.8|86307.8|32
1632475260000|2021-09-24 09:21:00|86339.5|86314.5|86341.8|86316.8|86355.4|86317.7|86339.3|86303.6|38
1632475270000|2021-09-24 09:21:10|86341.9|86316.9|86342.3|86317.3|86342.3|86317.3|86341|86316|15
1632475280000|2021-09-24 09:21:20|86342.5|86317.5|86341.8|86316.8|86342.5|86317.5|86341.6|86316.6|19
1632475290000|2021-09-24 09:21:30|86341.7|86316.7|86342|86317|86342.5|86317.5|86340.9|86315.9|23
1632475300000|2021-09-24 09:21:40|86341.8|86316.8|86346.5|86321.5|86346.7|86321.7|86340.9|86315.9|28
1632475310000|2021-09-24 09:21:50|86345.7|86320.7|86350.6|86325.6|86364.7|86326.3|86345.7|86310.9|44
1632475320000|2021-09-24 09:22:00|86350.5|86325.5|86351.6|86326.6|86352.4|86327.4|86350.5|86325.5|31
1632475330000|2021-09-24 09:22:10|86351.4|86326.4|86348.9|86323.9|86351.7|86326.7|86348.4|86323.4|32
1632475340000|2021-09-24 09:22:20|86348.6|86323.6|86352.8|86327.8|86353.9|86328.9|86348.6|86323.6|36
1632475350000|2021-09-24 09:22:30|86353.5|86328.5|86356.8|86331.8|86356.8|86331.8|86351.4|86326.4|21
1632475360000|2021-09-24 09:22:40|86356.4|86331.4|86358.4|86333.4|86359.8|86334.8|86356.4|86331.4|30
1632475370000|2021-09-24 09:22:50|86356.4|86331.4|86363.1|86338.1|86376.4|86339.1|86356.4|86323.1|39
1632475380000|2021-09-24 09:23:00|86363.2|86338.2|86362|86337|86363.3|86338.3|86360.6|86335.6|36
1632475390000|2021-09-24 09:23:10|86361.9|86336.9|86362.5|86337.5|86363.2|86338.2|86361.2|86336.2|19
1632475400000|2021-09-24 09:23:20|86362.4|86337.4|86363.2|86338.2|86363.5|86338.5|86361.4|86336.4|33
1632475410000|2021-09-24 09:23:30|86363.6|86338.6|86363|86338|86364.4|86339.4|86361.9|86336.9|27
1632475420000|2021-09-24 09:23:40|86362.9|86337.9|86361.3|86336.3|86363.5|86338.5|86359.3|86334.3|28
1632475430000|2021-09-24 09:23:50|86360.7|86335.7|86360.9|86335.9|86362.3|86337.3|86360.1|86335.1|28
1632475440000|2021-09-24 09:24:00|86360.8|86335.8|86358.3|86333.3|86360.8|86335.8|86357.4|86332.4|31
1632475450000|2021-09-24 09:24:10|86359|86334|86360.8|86335.8|86361.1|86336.1|86358.9|86333.9|26
1632475460000|2021-09-24 09:24:20|86360.9|86335.9|86361.8|86336.8|86362.4|86337.4|86359.9|86334.9|32
1632475470000|2021-09-24 09:24:30|86361.7|86336.7|86362.1|86337.1|86362.3|86337.3|86360|86335|28
1632475480000|2021-09-24 09:24:40|86363.2|86338.2|86362.9|86337.9|86363.7|86338.7|86362.6|86337.6|17
1632475490000|2021-09-24 09:24:50|86363.1|86338.1|86362.8|86337.8|86363.4|86338.4|86362.6|86337.6|23
1632475500000|2021-09-24 09:25:00|86362.3|86337.3|86362.3|86337.3|86362.6|86337.6|86361.3|86336.3|27
1632475510000|2021-09-24 09:25:10|86362.9|86337.9|86362.7|86337.7|86363.3|86338.3|86362.4|86337.4|33
1632475520000|2021-09-24 09:25:20|86362.6|86337.6|86366.9|86341.9|86366.9|86341.9|86362.2|86337.2|33
1632475530000|2021-09-24 09:25:30|86366.8|86341.8|86366.1|86341.1|86367.3|86342.3|86365.4|86340.4|37
1632475540000|2021-09-24 09:25:40|86366.2|86341.2|86365.9|86340.9|86366.4|86341.4|86365.6|86340.6|19
1632475550000|2021-09-24 09:25:50|86365.8|86340.8|86364.6|86339.6|86366.8|86341.8|86364.1|86339.1|35
1632475560000|2021-09-24 09:26:00|86364.4|86339.4|86359.9|86334.9|86364.4|86339.4|86359.1|86334.1|36
1632475570000|2021-09-24 09:26:10|86360|86335|86360.7|86335.7|86362.1|86337.1|86359.7|86334.7|27
1632475580000|2021-09-24 09:26:20|86360.8|86335.8|86359.9|86334.9|86361.2|86336.2|86359.9|86334.9|23
1632475590000|2021-09-24 09:26:30|86359.8|86334.8|86355.4|86330.4|86369.8|86334.9|86353.6|86319.8|26
1632475600000|2021-09-24 09:26:40|86356.5|86331.5|86356.5|86331.5|86358.4|86333.4|86355.7|86330.7|31
1632475610000|2021-09-24 09:26:50|86356.8|86331.8|86372.2|86322.2|86373.2|86335.6|86356.4|86322|32
1632475620000|2021-09-24 09:27:00|86372.1|86322.1|86372.7|86322.7|86373|86323|86371.7|86321.7|12
1632475630000|2021-09-24 09:27:10|86372.5|86322.5|86360.1|86335.1|86375.6|86336.8|86360|86322.3|33
1632475640000|2021-09-24 09:27:20|86360.2|86335.2|86361.2|86336.2|86361.4|86336.4|86359.6|86334.6|19
1632475650000|2021-09-24 09:27:30|86360.9|86335.9|86366.5|86341.5|86378.2|86341.5|86360|86327.8|25
1632475660000|2021-09-24 09:27:40|86366.3|86341.3|86365.8|86340.8|86366.8|86341.8|86364|86339|28
1632475670000|2021-09-24 09:27:50|86365.5|86340.5|86362.3|86337.3|86366.2|86341.2|86361.9|86336.9|37
1632475680000|2021-09-24 09:28:00|86362.8|86337.8|86365.3|86340.3|86366.1|86341.1|86362.2|86337.2|34
1632475690000|2021-09-24 09:28:10|86365.4|86340.4|86373.1|86323.1|86373.8|86340.7|86360.7|86322.9|28
1632475700000|2021-09-24 09:28:20|86373.7|86323.7|86373.6|86323.6|86374.4|86324.4|86372.8|86322.8|25
1632475710000|2021-09-24 09:28:30|86374.1|86324.1|86367.5|86342.5|86380.6|86343.7|86363.1|86323.7|33
1632475720000|2021-09-24 09:28:40|86367.2|86342.2|86368.7|86343.7|86369.7|86344.7|86367.2|86342.2|21
1632475730000|2021-09-24 09:28:50|86368.5|86343.5|86368.5|86343.5|86369.9|86344.9|86368.3|86343.3|22
1632475740000|2021-09-24 09:29:00|86368.4|86343.4|86368.4|86343.4|86368.8|86343.8|86367.6|86342.6|35
1632475750000|2021-09-24 09:29:10|86368.8|86343.8|86369.9|86344.9|86370.1|86345.1|86368.8|86343.8|23
1632475760000|2021-09-24 09:29:20|86369.5|86344.5|86368.4|86343.4|86370.9|86345.9|86367.7|86342.7|18
1632475770000|2021-09-24 09:29:30|86369.6|86344.6|86368.5|86343.5|86371.3|86346.3|86368.5|86343.5|41
1632475780000|2021-09-24 09:29:40|86368.6|86343.6|86368.8|86343.8|86370.8|86345.8|86368.5|86343.5|29
1632475790000|2021-09-24 09:29:50|86368.9|86343.9|86369.1|86344.1|86369.1|86344.1|86365.6|86340.6|30
1632475800000|2021-09-24 09:30:00|86369|86344|86369.7|86344.7|86371.2|86346.2|86368.8|86343.8|40
1632475810000|2021-09-24 09:30:10|86369.1|86344.1|86368.7|86343.7|86369.7|86344.7|86368.3|86343.3|28
1632475820000|2021-09-24 09:30:20|86368.2|86343.2|86367.6|86342.6|86368.5|86343.5|86366.5|86341.5|40
1632475830000|2021-09-24 09:30:30|86367.5|86342.5|86363.6|86338.6|86367.5|86342.5|86363|86338|42
1632475840000|2021-09-24 09:30:40|86363.4|86338.4|86363.6|86338.6|86366.5|86341.5|86362.3|86337.3|32
1632475850000|2021-09-24 09:30:50|86363.5|86338.5|86362.2|86337.2|86364.4|86339.4|86361.1|86336.1|35
1632475860000|2021-09-24 09:31:00|86362.1|86337.1|86358.5|86333.5|86362.7|86337.7|86358.3|86333.3|31
1632475870000|2021-09-24 09:31:10|86359|86334|86343.4|86318.4|86359|86334|86342.9|86317.9|34
1632475880000|2021-09-24 09:31:20|86343.1|86318.1|86342.8|86317.8|86344|86319|86342.4|86317.4|34
1632475890000|2021-09-24 09:31:30|86342.9|86317.9|86344|86319|86345.1|86320.1|86342.9|86317.9|28
1632475900000|2021-09-24 09:31:40|86343.9|86318.9|86345|86320|86347.2|86322.2|86343.7|86318.7|47
1632475910000|2021-09-24 09:31:50|86346|86321|86346.1|86321.1|86347.6|86322.6|86345.2|86320.2|32
1632475920000|2021-09-24 09:32:00|86346|86321|86362.2|86312.2|86363.7|86324.6|86346|86310.2|54
1632475930000|2021-09-24 09:32:10|86362.1|86312.1|86351.2|86326.2|86362.1|86326.3|86345.4|86309.7|39
1632475940000|2021-09-24 09:32:20|86363.5|86313.5|86364.2|86314.2|86366.3|86329.1|86353.4|86313|31
1632475950000|2021-09-24 09:32:30|86363.9|86313.9|86352.4|86327.4|86368.4|86328|86351.1|86313.9|41
1632475960000|2021-09-24 09:32:40|86352.6|86327.6|86354.7|86329.7|86354.7|86329.7|86352.2|86327.2|17
1632475970000|2021-09-24 09:32:50|86354.8|86329.8|86355.9|86330.9|86355.9|86330.9|86353.8|86328.8|32
1632475980000|2021-09-24 09:33:00|86355.2|86330.2|86358.9|86333.9|86360.3|86335.3|86354.7|86329.7|39
1632475990000|2021-09-24 09:33:10|86359.5|86334.5|86360.1|86335.1|86360.5|86335.5|86359.3|86334.3|14
1632476000000|2021-09-24 09:33:20|86360|86335|86359.5|86334.5|86360.2|86335.2|86359.2|86334.2|17
1632476010000|2021-09-24 09:33:30|86359.6|86334.6|86362.8|86337.8|86373.6|86339.2|86359|86323.4|31
1632476020000|2021-09-24 09:33:40|86362.6|86337.6|86374.1|86324.1|86375.1|86338.1|86360.2|86323.1|36
1632476030000|2021-09-24 09:33:50|86373.8|86323.8|86358.7|86333.7|86373.8|86335.8|86358.5|86323.7|44
1632476040000|2021-09-24 09:34:00|86358.5|86333.5|86358.4|86333.4|86359.7|86334.7|86357.7|86332.7|27
1632476050000|2021-09-24 09:34:10|86358.5|86333.5|86358.8|86333.8|86368.9|86335.2|86356.4|86318.9|36
1632476060000|2021-09-24 09:34:20|86359.4|86334.4|86359.5|86334.5|86360.3|86335.3|86358.9|86333.9|21
1632476070000|2021-09-24 09:34:30|86359.6|86334.6|86354.5|86329.5|86369.9|86335.7|86354.5|86319.4|30
1632476080000|2021-09-24 09:34:40|86354.6|86329.6|86366.4|86316.4|86367.3|86330.1|86354.3|86316.4|13
1632476090000|2021-09-24 09:34:50|86366.6|86316.6|86354.5|86329.5|86370.8|86330.3|86354.5|86316.6|31
1632476100000|2021-09-24 09:35:00|86354.6|86329.6|86354.2|86329.2|86355.1|86330.1|86353.2|86328.2|23
1632476110000|2021-09-24 09:35:10|86353.2|86328.2|86352.5|86327.5|86354.3|86329.3|86352.2|86327.2|33
1632476120000|2021-09-24 09:35:20|86352.6|86327.6|86351.6|86326.6|86352.6|86327.6|86351.1|86326.1|24
1632476130000|2021-09-24 09:35:30|86352.2|86327.2|86351.6|86326.6|86352.2|86327.2|86351.3|86326.3|19
1632476140000|2021-09-24 09:35:40|86351.8|86326.8|86346.6|86321.6|86351.8|86326.8|86346.6|86321.6|30
1632476150000|2021-09-24 09:35:50|86346.7|86321.7|86346.7|86321.7|86348|86323|86345.4|86320.4|30
1632476160000|2021-09-24 09:36:00|86346.4|86321.4|86346.1|86321.1|86346.7|86321.7|86345.5|86320.5|26
1632476170000|2021-09-24 09:36:10|86346.2|86321.2|86349.5|86324.5|86349.5|86324.5|86345.9|86320.9|23
1632476180000|2021-09-24 09:36:20|86350.3|86325.3|86345.8|86320.8|86361.8|86325.3|86344.7|86307.3|39
1632476190000|2021-09-24 09:36:30|86345.4|86320.4|86345.5|86320.5|86347.1|86322.1|86344.6|86319.6|21
1632476200000|2021-09-24 09:36:40|86345.4|86320.4|86346.8|86321.8|86347|86322|86344.5|86319.5|21
1632476210000|2021-09-24 09:36:50|86346.9|86321.9|86345.7|86320.7|86346.9|86321.9|86344.6|86319.6|24
1632476220000|2021-09-24 09:37:00|86345.5|86320.5|86345.1|86320.1|86346.3|86321.3|86344.9|86319.9|20
1632476230000|2021-09-24 09:37:10|86345|86320|86347.8|86322.8|86361|86323.3|86344.4|86309.7|38
1632476240000|2021-09-24 09:37:20|86347.5|86322.5|86347.3|86322.3|86348.2|86323.2|86347|86322|26
1632476250000|2021-09-24 09:37:30|86346.9|86321.9|86344.5|86319.5|86347.5|86322.5|86342.7|86317.7|24
1632476260000|2021-09-24 09:37:40|86344.4|86319.4|86342.3|86317.3|86344.4|86319.4|86340.7|86315.7|29
1632476270000|2021-09-24 09:37:50|86342.1|86317.1|86340.6|86315.6|86342.3|86317.3|86339.5|86314.5|34
1632476280000|2021-09-24 09:38:00|86341.2|86316.2|86340.1|86315.1|86343|86318|86339.9|86314.9|16
1632476290000|2021-09-24 09:38:10|86340.8|86315.8|86330.5|86305.5|86341|86316|86329.1|86304.1|45
1632476300000|2021-09-24 09:38:20|86329.4|86304.4|86331.6|86306.6|86332|86307|86329.4|86304.4|20
1632476310000|2021-09-24 09:38:30|86331.5|86306.5|86330.7|86305.7|86332.1|86307.1|86330.7|86305.7|29
1632476320000|2021-09-24 09:38:40|86330.8|86305.8|86331.1|86306.1|86331.1|86306.1|86330.8|86305.8|5
1632476330000|2021-09-24 09:38:50|86334.2|86309.2|86337.4|86312.4|86337.4|86312.4|86332.6|86307.6|41
1632476340000|2021-09-24 09:39:00|86337.1|86312.1|86333.5|86308.5|86337.2|86312.2|86333|86308|32
1632476350000|2021-09-24 09:39:10|86333.3|86308.3|86330.9|86305.9|86333.3|86308.3|86330.6|86305.6|29
1632476360000|2021-09-24 09:39:20|86332.3|86307.3|86331.5|86306.5|86332.8|86307.8|86331.5|86306.5|34
1632476370000|2021-09-24 09:39:30|86331.2|86306.2|86330.7|86305.7|86331.4|86306.4|86330.5|86305.5|25
1632476380000|2021-09-24 09:39:40|86330.5|86305.5|86333.2|86308.2|86334.4|86309.4|86330.5|86305.5|28
1632476390000|2021-09-24 09:39:50|86333.3|86308.3|86331.8|86306.8|86333.5|86308.5|86330.8|86305.8|29
1632476400000|2021-09-24 09:40:00|86331.3|86306.3|86345.2|86320.2|86345.3|86320.3|86331.3|86306.3|37
1632476410000|2021-09-24 09:40:10|86345.5|86320.5|86352.3|86327.3|86352.3|86327.3|86345.5|86320.5|48
1632476420000|2021-09-24 09:40:20|86352|86327|86350.7|86325.7|86352.2|86327.2|86350.2|86325.2|39
1632476430000|2021-09-24 09:40:30|86350.6|86325.6|86350.4|86325.4|86351|86326|86350.1|86325.1|22
1632476440000|2021-09-24 09:40:40|86349.9|86324.9|86352|86327|86352|86327|86349.9|86324.9|21
1632476450000|2021-09-24 09:40:50|86352.4|86327.4|86340.5|86315.5|86352.4|86327.4|86340.5|86315.5|34
1632476460000|2021-09-24 09:41:00|86340.7|86315.7|86339.6|86314.6|86340.7|86315.7|86338.9|86313.9|32
1632476470000|2021-09-24 09:41:10|86339.3|86314.3|86340.6|86315.6|86341.5|86316.5|86338.3|86313.3|22
1632476480000|2021-09-24 09:41:20|86340.5|86315.5|86340.7|86315.7|86341.4|86316.4|86340.4|86315.4|22
1632476490000|2021-09-24 09:41:30|86340.9|86315.9|86343.2|86318.2|86343.2|86318.2|86340.8|86315.8|26
1632476500000|2021-09-24 09:41:40|86343.3|86318.3|86349.2|86324.2|86362.2|86325.1|86343.3|86312.1|40
1632476510000|2021-09-24 09:41:50|86348.8|86323.8|86349.8|86324.8|86350|86325|86348.8|86323.8|26
1632476520000|2021-09-24 09:42:00|86349.7|86324.7|86350.7|86325.7|86350.9|86325.9|86349.4|86324.4|26
1632476530000|2021-09-24 09:42:10|86350.8|86325.8|86354.1|86329.1|86354.1|86329.1|86350.7|86325.7|29
1632476540000|2021-09-24 09:42:20|86353.7|86328.7|86350.5|86325.5|86354.1|86329.1|86348.1|86323.1|30
1632476550000|2021-09-24 09:42:30|86350.2|86325.2|86350.6|86325.6|86350.7|86325.7|86348.7|86323.7|30
1632476560000|2021-09-24 09:42:40|86350.7|86325.7|86366.5|86316.5|86368|86329.9|86350.7|86316.5|36
1632476570000|2021-09-24 09:42:50|86366.8|86316.8|86368.1|86318.1|86368.1|86318.1|86366.5|86316.5|27
1632476580000|2021-09-24 09:43:00|86367.9|86317.9|86368.7|86318.7|86368.7|86318.7|86367.9|86317.9|26
1632476590000|2021-09-24 09:43:10|86368.6|86318.6|86356.1|86331.1|86368.9|86331.3|86355.8|86318.4|14
1632476600000|2021-09-24 09:43:20|86356|86331|86355.4|86330.4|86356.5|86331.5|86355.4|86330.4|18
1632476610000|2021-09-24 09:43:30|86355.6|86330.6|86383.7|86358.7|86389.5|86358.7|86355.6|86330.6|38
1632476620000|2021-09-24 09:43:40|86384|86359|86384.4|86359.4|86385.5|86360.5|86381.2|86356.2|37
1632476630000|2021-09-24 09:43:50|86384.2|86359.2|86382|86357|86384.6|86359.6|86380.8|86355.8|30
1632476640000|2021-09-24 09:44:00|86381|86356|86366.1|86341.1|86381.8|86356.8|86365.5|86340.5|45
1632476650000|2021-09-24 09:44:10|86366.7|86341.7|86366.6|86341.6|86367.3|86342.3|86365.7|86340.7|39
1632476660000|2021-09-24 09:44:20|86366.8|86341.8|86366.1|86341.1|86367.3|86342.3|86366.1|86341.1|36
1632476670000|2021-09-24 09:44:30|86366|86341|86370.5|86345.5|86371.4|86346.4|86366|86341|28
1632476680000|2021-09-24 09:44:40|86372|86347|86371.1|86346.1|86372|86347|86369.5|86344.5|24
1632476690000|2021-09-24 09:44:50|86370.9|86345.9|86371.1|86346.1|86371.5|86346.5|86369.8|86344.8|22
1632476700000|2021-09-24 09:45:00|86371|86346|86370.7|86345.7|86375.1|86350.1|86370.7|86345.7|31
1632476710000|2021-09-24 09:45:10|86370.9|86345.9|86370.8|86345.8|86371.7|86346.7|86370.5|86345.5|34
1632476720000|2021-09-24 09:45:20|86370.7|86345.7|86369.2|86344.2|86370.8|86345.8|86368.9|86343.9|26
1632476730000|2021-09-24 09:45:30|86369.1|86344.1|86368.6|86343.6|86369.5|86344.5|86368.3|86343.3|18
1632476740000|2021-09-24 09:45:40|86368.4|86343.4|86368.9|86343.9|86371.1|86346.1|86367.5|86342.5|38
1632476750000|2021-09-24 09:45:50|86368.6|86343.6|86368.1|86343.1|86369.3|86344.3|86367.1|86342.1|35
1632476760000|2021-09-24 09:46:00|86368|86343|86367.1|86342.1|86368|86343|86365.3|86340.3|34
1632476770000|2021-09-24 09:46:10|86366.6|86341.6|86366|86341|86367.7|86342.7|86366|86341|26
1632476780000|2021-09-24 09:46:20|86365.9|86340.9|86363|86338|86366.7|86341.7|86361.7|86336.7|31
1632476790000|2021-09-24 09:46:30|86361.3|86336.3|86361.7|86336.7|86362.1|86337.1|86360|86335|42
1632476800000|2021-09-24 09:46:40|86360.4|86335.4|86363.3|86338.3|86364.9|86339.9|86360.4|86335.4|39
1632476810000|2021-09-24 09:46:50|86364.1|86339.1|86363.8|86338.8|86364.9|86339.9|86362.3|86337.3|32
1632476820000|2021-09-24 09:47:00|86363.9|86338.9|86363|86338|86364.6|86339.6|86363|86338|22
1632476830000|2021-09-24 09:47:10|86362.9|86337.9|86359.2|86334.2|86363.2|86338.2|86357.5|86332.5|37
1632476840000|2021-09-24 09:47:20|86359.6|86334.6|86360.6|86335.6|86360.6|86335.6|86358.5|86333.5|26
1632476850000|2021-09-24 09:47:30|86361|86336|86374.2|86324.2|86377.8|86338.5|86359.5|86323.6|35
1632476860000|2021-09-24 09:47:40|86374.6|86324.6|86370.3|86320.3|86374.9|86324.9|86369.9|86319.9|32
1632476870000|2021-09-24 09:47:50|86370.5|86320.5|86356.4|86331.4|86371|86333.2|86356.4|86319.8|51
1632476880000|2021-09-24 09:48:00|86356.1|86331.1|86346.1|86321.1|86356.5|86331.5|86345.6|86320.6|46
1632476890000|2021-09-24 09:48:10|86346|86321|86351.2|86326.2|86352|86327|86346|86321|24
1632476900000|2021-09-24 09:48:20|86351.1|86326.1|86354.4|86329.4|86367.7|86329.8|86351.1|86317|46
1632476910000|2021-09-24 09:48:30|86354.6|86329.6|86349.3|86324.3|86355.9|86330.9|86349.3|86324.3|41
1632476920000|2021-09-24 09:48:40|86350.7|86325.7|86352.1|86327.1|86352.3|86327.3|86349.4|86324.4|42
1632476930000|2021-09-24 09:48:50|86352.3|86327.3|86347.9|86322.9|86352.4|86327.4|86347.4|86322.4|40
1632476940000|2021-09-24 09:49:00|86348.8|86323.8|86337.2|86312.2|86349.1|86324.1|86336.3|86311.3|45
1632476950000|2021-09-24 09:49:10|86337.7|86312.7|86339.5|86314.5|86340.2|86315.2|86337.7|86312.7|32
1632476960000|2021-09-24 09:49:20|86339.9|86314.9|86337.6|86312.6|86340.1|86315.1|86337|86312|32
1632476970000|2021-09-24 09:49:30|86337.8|86312.8|86334.6|86309.6|86337.9|86312.9|86333.4|86308.4|38
1632476980000|2021-09-24 09:49:40|86334.5|86309.5|86333|86308|86335.3|86310.3|86331.1|86306.1|35
1632476990000|2021-09-24 09:49:50|86333.5|86308.5|86335.6|86310.6|86336.8|86311.8|86332.4|86307.4|37
1632477000000|2021-09-24 09:50:00|86335.8|86310.8|86336.1|86311.1|86336.5|86311.5|86334.2|86309.2|28
1632477010000|2021-09-24 09:50:10|86335.3|86310.3|86330.9|86305.9|86337.7|86312.7|86329.5|86304.5|38
1632477020000|2021-09-24 09:50:20|86331.4|86306.4|86332.2|86307.2|86333.7|86308.7|86330.1|86305.1|33
1632477030000|2021-09-24 09:50:30|86332.6|86307.6|86332.1|86307.1|86332.9|86307.9|86332|86307|23
1632477040000|2021-09-24 09:50:40|86332.3|86307.3|86334.9|86309.9|86335.3|86310.3|86332.3|86307.3|27
1632477050000|2021-09-24 09:50:50|86334|86309|86334.8|86309.8|86335.2|86310.2|86334|86309|27
1632477060000|2021-09-24 09:51:00|86334.7|86309.7|86321.8|86296.8|86334.9|86309.9|86321.4|86296.4|38
1632477070000|2021-09-24 09:51:10|86321.6|86296.6|86321.3|86296.3|86324.1|86299.1|86320.1|86295.1|34
1632477080000|2021-09-24 09:51:20|86321.7|86296.7|86320.6|86295.6|86321.9|86296.9|86318.9|86293.9|24
1632477090000|2021-09-24 09:51:30|86320.3|86295.3|86315.1|86290.1|86320.9|86295.9|86313|86288|36
1632477100000|2021-09-24 09:51:40|86314.9|86289.9|86324.2|86299.2|86329.2|86299.2|86314.1|86277|38
1632477110000|2021-09-24 09:51:50|86323.6|86298.6|86334.8|86284.8|86336|86298.7|86321.9|86284.7|25
1632477120000|2021-09-24 09:52:00|86334.9|86284.9|86328.6|86278.6|86335.2|86294.5|86317.2|86278.6|41
1632477130000|2021-09-24 09:52:10|86329|86279|86328.9|86278.9|86330.5|86280.5|86328.4|86278.4|24
1632477140000|2021-09-24 09:52:20|86329.2|86279.2|86327.9|86277.9|86329.2|86279.2|86327.2|86277.2|31
1632477150000|2021-09-24 09:52:30|86328.2|86278.2|86334.7|86284.7|86334.7|86294.3|86318.1|86277.7|34
1632477160000|2021-09-24 09:52:40|86321|86296|86333.9|86283.9|86336.5|86296|86321|86283.6|30
1632477170000|2021-09-24 09:52:50|86334|86284|86334.2|86284.2|86335.7|86285.7|86333.2|86283.2|26
1632477180000|2021-09-24 09:53:00|86334.5|86284.5|86335.6|86285.6|86335.6|86285.6|86333.4|86283.4|23
1632477190000|2021-09-24 09:53:10|86335.3|86285.3|86323.4|86298.4|86338.8|86299.4|86319.7|86284.8|37
1632477200000|2021-09-24 09:53:20|86323.5|86298.5|86336.7|86286.7|86337.7|86301.1|86323|86286|32
1632477210000|2021-09-24 09:53:30|86337.3|86287.3|86338.2|86288.2|86338.8|86288.8|86335.9|86285.9|19
1632477220000|2021-09-24 09:53:40|86338.4|86288.4|86328.1|86303.1|86343.3|86304.2|86328.1|86288.1|38
1632477230000|2021-09-24 09:53:50|86328.4|86303.4|86330.3|86305.3|86331.3|86306.3|86328.1|86303.1|32
1632477240000|2021-09-24 09:54:00|86330|86305|86328.9|86303.9|86330.9|86305.9|86326.4|86301.4|36
1632477250000|2021-09-24 09:54:10|86329.2|86304.2|86335.3|86310.3|86346.8|86310.4|86328.7|86295.6|28
1632477260000|2021-09-24 09:54:20|86335.7|86310.7|86337.5|86312.5|86351.3|86313.6|86335.7|86299.6|35
1632477270000|2021-09-24 09:54:30|86336.7|86311.7|86338.6|86313.6|86338.6|86313.6|86336.6|86311.6|22
1632477280000|2021-09-24 09:54:40|86339|86314|86340.3|86315.3|86341.3|86316.3|86338.3|86313.3|36
1632477290000|2021-09-24 09:54:50|86340.4|86315.4|86334.6|86309.6|86340.4|86315.4|86334.6|86309.6|48
1632477300000|2021-09-24 09:55:00|86334.4|86309.4|86334.1|86309.1|86335.2|86310.2|86332.6|86307.6|36
1632477310000|2021-09-24 09:55:10|86334.3|86309.3|86332.1|86307.1|86334.7|86309.7|86331.7|86306.7|34
1632477320000|2021-09-24 09:55:20|86333|86308|86334|86309|86334|86309|86330.5|86305.5|38
1632477330000|2021-09-24 09:55:30|86333.8|86308.8|86332.1|86307.1|86333.8|86308.8|86330.7|86305.7|30
1632477340000|2021-09-24 09:55:40|86332|86307|86330.8|86305.8|86333.5|86308.5|86329.2|86304.2|45
1632477350000|2021-09-24 09:55:50|86331.1|86306.1|86323.2|86298.2|86332.2|86307.2|86323.2|86298.2|40
1632477360000|2021-09-24 09:56:00|86323.1|86298.1|86330|86305|86335.7|86310.7|86323.1|86298.1|50
1632477370000|2021-09-24 09:56:10|86330.8|86305.8|86344.8|86294.8|86344.8|86308.2|86329.9|86294.8|22
1632477380000|2021-09-24 09:56:20|86344.4|86294.4|86345.8|86295.8|86346.3|86296.3|86343.8|86293.8|26
1632477390000|2021-09-24 09:56:30|86346.2|86296.2|86347.7|86297.7|86348.6|86298.6|86346|86296|39
1632477400000|2021-09-24 09:56:40|86347.9|86297.9|86334.9|86309.9|86347.9|86309.9|86334.7|86296.5|31
1632477410000|2021-09-24 09:56:50|86335|86310|86333.6|86308.6|86335|86310|86333.6|86308.6|24
1632477420000|2021-09-24 09:57:00|86333.1|86308.1|86333.1|86308.1|86333.9|86308.9|86332|86307|31
1632477430000|2021-09-24 09:57:10|86333.3|86308.3|86332.1|86307.1|86333.6|86308.6|86331.5|86306.5|36
1632477440000|2021-09-24 09:57:20|86332.5|86307.5|86334.7|86309.7|86335.2|86310.2|86331.7|86306.7|24
1632477450000|2021-09-24 09:57:30|86334.5|86309.5|86341.8|86316.8|86353.9|86317.3|86334.3|86303.8|41
1632477460000|2021-09-24 09:57:40|86342.2|86317.2|86357.4|86307.4|86357.4|86317.7|86342.2|86304.5|35
1632477470000|2021-09-24 09:57:50|86357.5|86307.5|86344.1|86319.1|86358.3|86319.8|86342.7|86307.4|34
1632477480000|2021-09-24 09:58:00|86345.4|86320.4|86346.1|86321.1|86348.1|86323.1|86345.1|86320.1|45
1632477490000|2021-09-24 09:58:10|86346.4|86321.4|86345.5|86320.5|86346.4|86321.4|86343.8|86318.8|35
1632477500000|2021-09-24 09:58:20|86345.6|86320.6|86345.7|86320.7|86345.7|86320.7|86343.5|86318.5|28
1632477510000|2021-09-24 09:58:30|86346|86321|86344.5|86319.5|86346.3|86321.3|86344.2|86319.2|25
1632477520000|2021-09-24 09:58:40|86344.6|86319.6|86344.9|86319.9|86345.7|86320.7|86344.4|86319.4|31
1632477530000|2021-09-24 09:58:50|86345.4|86320.4|86344.5|86319.5|86345.4|86320.4|86344.3|86319.3|24
1632477540000|2021-09-24 09:59:00|86344.3|86319.3|86342.6|86317.6|86344.9|86319.9|86342.1|86317.1|31
1632477550000|2021-09-24 09:59:10|86342.8|86317.8|86339.8|86314.8|86342.8|86317.8|86339.8|86314.8|20
1632477560000|2021-09-24 09:59:20|86339.7|86314.7|86340.3|86315.3|86341.6|86316.6|86339.7|86314.7|21
1632477570000|2021-09-24 09:59:30|86340.8|86315.8|86341.6|86316.6|86342|86317|86340.5|86315.5|21
1632477580000|2021-09-24 09:59:40|86341.4|86316.4|86342.6|86317.6|86343.3|86318.3|86341.2|86316.2|45
1632477590000|2021-09-24 09:59:50|86342.3|86317.3|86340.3|86315.3|86342.4|86317.4|86340.3|86315.3|40
1632477600000|2021-09-24 10:00:00|86340.8|86315.8|86350.6|86325.6|86361.8|86326.8|86339|86300.6|57
1632477610000|2021-09-24 10:00:10|86350.3|86325.3|86358.7|86308.7|86362.1|86325.7|86349.9|86308.3|51
1632477620000|2021-09-24 10:00:20|86358.6|86308.6|86357|86307|86358.7|86308.7|86357|86307|29
1632477630000|2021-09-24 10:00:30|86356.9|86306.9|86359.9|86309.9|86360.4|86310.4|86355.5|86305.5|38
1632477640000|2021-09-24 10:00:40|86360|86310|86348.9|86323.9|86363.3|86324|86347.6|86310|34
1632477650000|2021-09-24 10:00:50|86349|86324|86350.3|86325.3|86351.3|86326.3|86348.4|86323.4|26
1632477660000|2021-09-24 10:01:00|86350.6|86325.6|86351.6|86326.6|86352.8|86327.8|86350.4|86325.4|29
1632477670000|2021-09-24 10:01:10|86351.9|86326.9|86353.6|86328.6|86354.4|86329.4|86351.6|86326.6|36
1632477680000|2021-09-24 10:01:20|86353.7|86328.7|86355.1|86330.1|86355.7|86330.7|86352.9|86327.9|29
1632477690000|2021-09-24 10:01:30|86354.9|86329.9|86350.6|86325.6|86356|86331|86349.6|86324.6|42
1632477700000|2021-09-24 10:01:40|86350.8|86325.8|86350.9|86325.9|86351|86326|86349.7|86324.7|33
1632477710000|2021-09-24 10:01:50|86350.3|86325.3|86353.5|86328.5|86355|86330|86350.1|86325.1|39
1632477720000|2021-09-24 10:02:00|86354.6|86329.6|86355.5|86330.5|86357.3|86332.3|86353.7|86328.7|47
1632477730000|2021-09-24 10:02:10|86355|86330|86367.4|86342.4|86380.2|86343.4|86354.5|86329.5|39
1632477740000|2021-09-24 10:02:20|86367.6|86342.6|86370.3|86345.3|86372.8|86347.8|86367.6|86342.6|50
1632477750000|2021-09-24 10:02:30|86370.1|86345.1|86360.8|86335.8|86370.1|86345.1|86360.3|86335.3|44
1632477760000|2021-09-24 10:02:40|86361|86336|86362.1|86337.1|86362.1|86337.1|86356|86331|48
1632477770000|2021-09-24 10:02:50|86362|86337|86361.3|86336.3|86362.4|86337.4|86360.7|86335.7|34
1632477780000|2021-09-24 10:03:00|86362.2|86337.2|86357.3|86332.3|86362.2|86337.2|86357.3|86332.3|38
1632477790000|2021-09-24 10:03:10|86357|86332|86356.3|86331.3|86358.7|86333.7|86355.5|86330.5|44
1632477800000|2021-09-24 10:03:20|86356.1|86331.1|86357|86332|86357.2|86332.2|86355.5|86330.5|35
1632477810000|2021-09-24 10:03:30|86356.5|86331.5|86360.6|86335.6|86361.3|86336.3|86356|86331|27
1632477820000|2021-09-24 10:03:40|86361.8|86336.8|86362.1|86337.1|86362.8|86337.8|86360.9|86335.9|30
1632477830000|2021-09-24 10:03:50|86362.3|86337.3|86361.2|86336.2|86362.5|86337.5|86361.2|86336.2|20
1632477840000|2021-09-24 10:04:00|86362.1|86337.1|86366.4|86341.4|86376.3|86342.2|86360.5|86326.3|41
1632477850000|2021-09-24 10:04:10|86366.8|86341.8|86363.1|86338.1|86367.1|86342.1|86361.1|86336.1|31
1632477860000|2021-09-24 10:04:20|86364|86339|86363.7|86338.7|86366.3|86341.3|86362.8|86337.8|28
1632477870000|2021-09-24 10:04:30|86363.6|86338.6|86368.3|86343.3|86374|86349|86363.6|86338.6|47
1632477880000|2021-09-24 10:04:40|86368|86343|86369.9|86344.9|86369.9|86344.9|86367.6|86342.6|28
1632477890000|2021-09-24 10:04:50|86369.7|86344.7|86382.2|86357.2|86397.9|86359.5|86367.9|86333|49
1632477900000|2021-09-24 10:05:00|86382.8|86357.8|86377.8|86352.8|86384.9|86359.9|86377.3|86352.3|48
1632477910000|2021-09-24 10:05:10|86377.4|86352.4|86397.5|86347.5|86397.7|86357.1|86377.3|86346.7|45
1632477920000|2021-09-24 10:05:20|86397.6|86347.6|86385.5|86360.5|86397.8|86362.4|86383.4|86346.7|34
1632477930000|2021-09-24 10:05:30|86385.2|86360.2|86382.1|86357.1|86385.3|86360.3|86380.4|86355.4|38
1632477940000|2021-09-24 10:05:40|86381.6|86356.6|86379|86354|86381.6|86356.6|86378.3|86353.3|33
1632477950000|2021-09-24 10:05:50|86379.3|86354.3|86379.1|86354.1|86379.4|86354.4|86378.8|86353.8|26
1632477960000|2021-09-24 10:06:00|86379.8|86354.8|86379.6|86354.6|86383|86358|86379.6|86354.6|42
1632477970000|2021-09-24 10:06:10|86379.9|86354.9|86378.7|86353.7|86381.8|86356.8|86377.7|86352.7|25
1632477980000|2021-09-24 10:06:20|86379.1|86354.1|86376.7|86351.7|86379.2|86354.2|86376.4|86351.4|31
1632477990000|2021-09-24 10:06:30|86380.1|86355.1|86374.4|86349.4|86388.1|86355.1|86373.4|86337.2|25
1632478000000|2021-09-24 10:06:40|86374.6|86349.6|86376.5|86351.5|86379.8|86354.8|86374.6|86349.6|32
1632478010000|2021-09-24 10:06:50|86376.4|86351.4|86385.3|86360.3|86399.1|86361.7|86376.4|86346.8|49
1632478020000|2021-09-24 10:07:00|86385.4|86360.4|86380.3|86355.3|86385.4|86360.4|86380.3|86355.3|43
1632478030000|2021-09-24 10:07:10|86380.2|86355.2|86381.3|86356.3|86381.8|86356.8|86380.2|86355.2|39
1632478040000|2021-09-24 10:07:20|86381.9|86356.9|86384.3|86359.3|86385.8|86360.8|86380.9|86355.9|32
1632478050000|2021-09-24 10:07:30|86383.7|86358.7|86385.9|86360.9|86388.8|86363.8|86383.7|86358.7|42
1632478060000|2021-09-24 10:07:40|86385.8|86360.8|86384.1|86359.1|86385.9|86360.9|86383|86358|30
1632478070000|2021-09-24 10:07:50|86383.2|86358.2|86382.3|86357.3|86383.9|86358.9|86381.6|86356.6|20
1632478080000|2021-09-24 10:08:00|86382.2|86357.2|86384.4|86359.4|86385.2|86360.2|86381.6|86356.6|21
1632478090000|2021-09-24 10:08:10|86383.6|86358.6|86385.5|86360.5|86400.4|86362.7|86382.2|86348.2|19
1632478100000|2021-09-24 10:08:20|86385.9|86360.9|86385.5|86360.5|86389.3|86364.3|86384.8|86359.8|40
1632478110000|2021-09-24 10:08:30|86385.7|86360.7|86385.8|86360.8|86387|86362|86385.2|86360.2|26
1632478120000|2021-09-24 10:08:40|86385.7|86360.7|86387.3|86362.3|86389.1|86364.1|86385.6|86360.6|26
1632478130000|2021-09-24 10:08:50|86387.2|86362.2|86385.9|86360.9|86388.5|86363.5|86385.4|86360.4|32
1632478140000|2021-09-24 10:09:00|86386.1|86361.1|86384.6|86359.6|86386.1|86361.1|86383.7|86358.7|31
1632478150000|2021-09-24 10:09:10|86384.8|86359.8|86387.3|86362.3|86387.7|86362.7|86384.8|86359.8|30
1632478160000|2021-09-24 10:09:20|86387.1|86362.1|86389.9|86364.9|86390|86365|86386.7|86361.7|28
1632478170000|2021-09-24 10:09:30|86389.4|86364.4|86389.6|86364.6|86390|86365|86388.3|86363.3|20
1632478180000|2021-09-24 10:09:40|86389|86364|86389.1|86364.1|86389.2|86364.2|86388.3|86363.3|12
1632478190000|2021-09-24 10:09:50|86390.3|86365.3|86386.2|86361.2|86399.5|86367.2|86385.3|86348.6|48
1632478200000|2021-09-24 10:10:00|86386.5|86361.5|86386.1|86361.1|86389.7|86364.7|86384.4|86359.4|48
1632478210000|2021-09-24 10:10:10|86386.2|86361.2|86384.9|86359.9|86386.5|86361.5|86384|86359|41
1632478220000|2021-09-24 10:10:20|86385.5|86360.5|86384.9|86359.9|86387|86362|86382.4|86357.4|48
1632478230000|2021-09-24 10:10:30|86385.1|86360.1|86384.4|86359.4|86386.2|86361.2|86384|86359|22
1632478240000|2021-09-24 10:10:40|86384.5|86359.5|86382.9|86357.9|86384.6|86359.6|86382.9|86357.9|29
1632478250000|2021-09-24 10:10:50|86383.1|86358.1|86376.4|86351.4|86384|86359|86374.1|86349.1|42
1632478260000|2021-09-24 10:11:00|86376.2|86351.2|86377.3|86352.3|86378|86353|86375.3|86350.3|35
1632478270000|2021-09-24 10:11:10|86376.7|86351.7|86374.3|86349.3|86376.8|86351.8|86373.3|86348.3|33
1632478280000|2021-09-24 10:11:20|86374.8|86349.8|86375.9|86350.9|86375.9|86350.9|86373.9|86348.9|24
1632478290000|2021-09-24 10:11:30|86375.8|86350.8|86384.5|86359.5|86385.5|86360.5|86375.6|86350.6|34
1632478300000|2021-09-24 10:11:40|86384.6|86359.6|86388.4|86363.4|86388.7|86363.7|86382.5|86357.5|43
1632478310000|2021-09-24 10:11:50|86388.5|86363.5|86386.2|86361.2|86389.1|86364.1|86386.1|86361.1|23
1632478320000|2021-09-24 10:12:00|86386.6|86361.6|86385|86360|86386.6|86361.6|86384.4|86359.4|33
1632478330000|2021-09-24 10:12:10|86384.7|86359.7|86391.4|86366.4|86393|86368|86384.4|86359.4|33
1632478340000|2021-09-24 10:12:20|86391.7|86366.7|86393.8|86368.8|86394|86369|86390|86365|36
1632478350000|2021-09-24 10:12:30|86393.4|86368.4|86399.2|86374.2|86400.7|86375.7|86393.4|86368.4|48
1632478360000|2021-09-24 10:12:40|86399|86374|86400.4|86375.4|86401.7|86376.7|86398.8|86373.8|35
1632478370000|2021-09-24 10:12:50|86400.1|86375.1|86401.1|86376.1|86401.6|86376.6|86400|86375|26
1632478380000|2021-09-24 10:13:00|86400.8|86375.8|86395|86370|86413.4|86377.2|86395|86363.3|49
1632478390000|2021-09-24 10:13:10|86395.3|86370.3|86399.8|86374.8|86400.5|86375.5|86394.9|86369.9|35
1632478400000|2021-09-24 10:13:20|86400|86375|86400.7|86375.7|86401.8|86376.8|86398.2|86373.2|36
1632478410000|2021-09-24 10:13:30|86400|86375|86400.8|86375.8|86402.3|86377.3|86399.9|86374.9|24
1632478420000|2021-09-24 10:13:40|86400.7|86375.7|86401.6|86376.6|86401.6|86376.6|86400.6|86375.6|24
1632478430000|2021-09-24 10:13:50|86401.7|86376.7|86402.3|86377.3|86403.7|86378.7|86401.3|86376.3|18
1632478440000|2021-09-24 10:14:00|86401.4|86376.4|86401.1|86376.1|86402.6|86377.6|86401.1|86376.1|23
1632478450000|2021-09-24 10:14:10|86400.7|86375.7|86398.6|86373.6|86400.9|86375.9|86398.5|86373.5|29
1632478460000|2021-09-24 10:14:20|86397.7|86372.7|86394.3|86369.3|86398.2|86373.2|86394.3|86369.3|47
1632478470000|2021-09-24 10:14:30|86394.5|86369.5|86400.9|86375.9|86404.7|86379.7|86394.5|86369.5|37
1632478480000|2021-09-24 10:14:40|86400.8|86375.8|86400.4|86375.4|86402.7|86377.7|86400.4|86375.4|29
1632478490000|2021-09-24 10:14:50|86399.9|86374.9|86398.5|86373.5|86399.9|86374.9|86395.3|86370.3|36
1632478500000|2021-09-24 10:15:00|86398.6|86373.6|86397|86372|86398.6|86373.6|86396.1|86371.1|32
1632478510000|2021-09-24 10:15:10|86397.1|86372.1|86397.5|86372.5|86398.3|86373.3|86395.8|86370.8|27
1632478520000|2021-09-24 10:15:20|86397.4|86372.4|86393.5|86368.5|86397.4|86372.4|86393.3|86368.3|24
1632478530000|2021-09-24 10:15:30|86393|86368|86396.9|86371.9|86399.4|86374.4|86392.7|86367.7|37
1632478540000|2021-09-24 10:15:40|86397.2|86372.2|86400.3|86375.3|86401.3|86376.3|86396.1|86371.1|30
1632478550000|2021-09-24 10:15:50|86398.4|86373.4|86398.7|86373.7|86399.7|86374.7|86397|86372|39
1632478560000|2021-09-24 10:16:00|86398.5|86373.5|86396.8|86371.8|86398.6|86373.6|86396.8|86371.8|22
1632478570000|2021-09-24 10:16:10|86396.6|86371.6|86396.5|86371.5|86397.2|86372.2|86394.7|86369.7|40
1632478580000|2021-09-24 10:16:20|86396.6|86371.6|86392.7|86367.7|86406.8|86371.6|86392.7|86355.2|36
1632478590000|2021-09-24 10:16:30|86393.1|86368.1|86392.8|86367.8|86393.5|86368.5|86392.2|86367.2|28
1632478600000|2021-09-24 10:16:40|86393.4|86368.4|86393.7|86368.7|86393.7|86368.7|86392.8|86367.8|24
1632478610000|2021-09-24 10:16:50|86393.6|86368.6|86389.7|86364.7|86395.6|86370.6|86388.6|86363.6|45
1632478620000|2021-09-24 10:17:00|86389.9|86364.9|86394.3|86369.3|86394.9|86369.9|86389.8|86364.8|45
1632478630000|2021-09-24 10:17:10|86394.6|86369.6|86395.4|86370.4|86396.9|86371.9|86394.6|86369.6|30
1632478640000|2021-09-24 10:17:20|86395.2|86370.2|86397.2|86372.2|86397.2|86372.2|86394|86369|27
1632478650000|2021-09-24 10:17:30|86396.9|86371.9|86397.4|86372.4|86397.4|86372.4|86396.2|86371.2|31
1632478660000|2021-09-24 10:17:40|86396.8|86371.8|86393.9|86368.9|86396.9|86371.9|86393.9|86368.9|22
1632478670000|2021-09-24 10:17:50|86393.8|86368.8|86392.5|86367.5|86396.6|86371.6|86392.5|86367.5|31
1632478680000|2021-09-24 10:18:00|86394.5|86369.5|86393.9|86368.9|86395.9|86370.9|86393.9|86368.9|46
1632478690000|2021-09-24 10:18:10|86394.1|86369.1|86395.2|86370.2|86396|86371|86394.1|86369.1|26
1632478700000|2021-09-24 10:18:20|86395.3|86370.3|86396|86371|86396.1|86371.1|86395.2|86370.2|20
1632478710000|2021-09-24 10:18:30|86395.9|86370.9|86395.8|86370.8|86396|86371|86395.4|86370.4|19
1632478720000|2021-09-24 10:18:40|86395.9|86370.9|86395.2|86370.2|86396.5|86371.5|86395.2|86370.2|21
1632478730000|2021-09-24 10:18:50|86395|86370|86396.3|86371.3|86396.7|86371.7|86394|86369|28
1632478740000|2021-09-24 10:19:00|86395.1|86370.1|86402.5|86377.5|86402.5|86377.5|86395.1|86370.1|39
1632478750000|2021-09-24 10:19:10|86402.6|86377.6|86394.7|86369.7|86413|86377.8|86393.6|86361.7|45
1632478760000|2021-09-24 10:19:20|86394.4|86369.4|86394.7|86369.7|86396.6|86371.6|86394.1|86369.1|26
1632478770000|2021-09-24 10:19:30|86394.6|86369.6|86394.8|86369.8|86395.7|86370.7|86394.2|86369.2|38
1632478780000|2021-09-24 10:19:40|86394.6|86369.6|86394.6|86369.6|86395.3|86370.3|86393.9|86368.9|28
1632478790000|2021-09-24 10:19:50|86394.5|86369.5|86396.1|86371.1|86408.5|86373.7|86394.5|86357.8|38
1632478800000|2021-09-24 10:20:00|86396.2|86371.2|86409.7|86359.7|86411.5|86375.1|86396|86359.7|24
1632478810000|2021-09-24 10:20:10|86409.8|86359.8|86412.9|86362.9|86412.9|86362.9|86409.3|86359.3|22
1632478820000|2021-09-24 10:20:20|86413.5|86363.5|86412.8|86362.8|86413.5|86363.5|86412.1|86362.1|22
1632478830000|2021-09-24 10:20:30|86412.7|86362.7|86414.2|86364.2|86414.2|86364.2|86412.3|86362.3|23
1632478840000|2021-09-24 10:20:40|86413.7|86363.7|86399.1|86374.1|86414.3|86374.1|86398.5|86361.3|30
1632478850000|2021-09-24 10:20:50|86399.2|86374.2|86401.6|86376.6|86412.7|86376.9|86399.1|86361.8|27
1632478860000|2021-09-24 10:21:00|86401.9|86376.9|86400.1|86375.1|86401.9|86376.9|86399.8|86374.8|27
1632478870000|2021-09-24 10:21:10|86399.6|86374.6|86412.5|86362.5|86414.4|86377.4|86398.4|86362.5|32
1632478880000|2021-09-24 10:21:20|86412.3|86362.3|86398.9|86373.9|86412.3|86377.1|86397.5|86361.6|31
1632478890000|2021-09-24 10:21:30|86399|86374|86398.3|86373.3|86414|86374.3|86396.8|86361.7|30
1632478900000|2021-09-24 10:21:40|86398.6|86373.6|86398.3|86373.3|86411.8|86373.6|86397.1|86360|24
1632478910000|2021-09-24 10:21:50|86398.2|86373.2|86398.5|86373.5|86399|86374|86397|86372|30
1632478920000|2021-09-24 10:22:00|86398.4|86373.4|86393.4|86368.4|86398.4|86373.4|86393.4|86368.4|23
1632478930000|2021-09-24 10:22:10|86392.7|86367.7|86394|86369|86394.6|86369.6|86392.6|86367.6|39
1632478940000|2021-09-24 10:22:20|86394.1|86369.1|86394|86369|86394.5|86369.5|86393.2|86368.2|23
1632478950000|2021-09-24 10:22:30|86394.2|86369.2|86391.1|86366.1|86394.2|86369.2|86391|86366|26
1632478960000|2021-09-24 10:22:40|86391.5|86366.5|86392.9|86367.9|86393|86368|86391|86366|23
1632478970000|2021-09-24 10:22:50|86392.5|86367.5|86392.4|86367.4|86393.5|86368.5|86392.1|86367.1|19
1632478980000|2021-09-24 10:23:00|86392.9|86367.9|86391.6|86366.6|86392.9|86367.9|86389.8|86364.8|20
1632478990000|2021-09-24 10:23:10|86391|86366|86393|86368|86394.2|86369.2|86390.5|86365.5|35
1632479000000|2021-09-24 10:23:20|86393.3|86368.3|86391.4|86366.4|86394.1|86369.1|86389.8|86364.8|24
1632479010000|2021-09-24 10:23:30|86391.1|86366.1|86400.6|86375.6|86410.5|86376|86391.1|86355.9|39
1632479020000|2021-09-24 10:23:40|86400.3|86375.3|86396.1|86371.1|86414.3|86377.7|86393|86360.4|31
1632479030000|2021-09-24 10:23:50|86396.2|86371.2|86397.5|86372.5|86398.5|86373.5|86395.9|86370.9|27
1632479040000|2021-09-24 10:24:00|86397.8|86372.8|86399.2|86374.2|86399.2|86374.2|86397.5|86372.5|21
1632479050000|2021-09-24 10:24:10|86398.9|86373.9|86398.4|86373.4|86399.9|86374.9|86397.5|86372.5|34
1632479060000|2021-09-24 10:24:20|86398.2|86373.2|86399|86374|86399.5|86374.5|86396.8|86371.8|36
1632479070000|2021-09-24 10:24:30|86398.6|86373.6|86399.1|86374.1|86400.3|86375.3|86395.9|86370.9|34
1632479080000|2021-09-24 10:24:40|86399.8|86374.8|86388.8|86363.8|86406.4|86374.8|86388.5|86356.4|51
1632479090000|2021-09-24 10:24:50|86389.2|86364.2|86388.3|86363.3|86391.3|86366.3|86383.2|86358.2|51
1632479100000|2021-09-24 10:25:00|86388.2|86363.2|86403.8|86353.8|86404.2|86367.6|86388.2|86352.9|50
1632479110000|2021-09-24 10:25:10|86403.2|86353.2|86383.8|86358.8|86404.5|86367.1|86381.9|86352.9|50
1632479120000|2021-09-24 10:25:20|86380.5|86355.5|86358.6|86333.6|86388.2|86356.5|86358.6|86321.1|55
1632479130000|2021-09-24 10:25:30|86358.8|86333.8|86350.2|86325.2|86369.5|86333.8|86345|86308.6|51
1632479140000|2021-09-24 10:25:40|86350|86325|86346.6|86321.6|86355.7|86328.5|86342|86305.5|57
1632479150000|2021-09-24 10:25:50|86346.2|86321.2|86355.4|86305.4|86358|86322.5|86342.5|86304.3|50
1632479160000|2021-09-24 10:26:00|86355.2|86305.2|86347.4|86322.4|86356|86325.6|86342.4|86305|37
1632479170000|2021-09-24 10:26:10|86347.6|86322.6|86346.6|86321.6|86360.9|86325.8|86345.1|86310.9|35
1632479180000|2021-09-24 10:26:20|86346.9|86321.9|86348.9|86323.9|86362.7|86325.8|86346.9|86308.8|25
1632479190000|2021-09-24 10:26:30|86349|86324|86356.5|86331.5|86369.7|86333|86349|86318.2|51
1632479200000|2021-09-24 10:26:40|86356.6|86331.6|86351.5|86326.5|86370.8|86334.7|86351.3|86316.7|46
1632479210000|2021-09-24 10:26:50|86352.1|86327.1|86362.3|86312.3|86363.5|86327.1|86351.6|86311.7|34
1632479220000|2021-09-24 10:27:00|86362.7|86312.7|86355.9|86330.9|86364|86335.2|86350.8|86312.6|44
1632479230000|2021-09-24 10:27:10|86356.2|86331.2|86364|86339|86380.1|86342.3|86353.8|86326.7|56
1632479240000|2021-09-24 10:27:20|86363.7|86338.7|86362.2|86337.2|86367.9|86342.9|86361.8|86336.8|63
1632479250000|2021-09-24 10:27:30|86362.1|86337.1|86371.6|86346.6|86386.1|86348.7|86362.1|86330.2|50
1632479260000|2021-09-24 10:27:40|86371.4|86346.4|86367.3|86342.3|86371.8|86346.8|86367.3|86342.3|44
1632479270000|2021-09-24 10:27:50|86367.5|86342.5|86359|86334|86368.8|86343.8|86354.2|86329.2|59
1632479280000|2021-09-24 10:28:00|86359.2|86334.2|86364|86339|86380.4|86342|86359|86327.9|51
1632479290000|2021-09-24 10:28:10|86364.5|86339.5|86355.8|86330.8|86373.3|86339.5|86353.5|86322.9|58
1632479300000|2021-09-24 10:28:20|86355.9|86330.9|86361.8|86336.8|86361.8|86336.8|86355.8|86330.8|53
1632479310000|2021-09-24 10:28:30|86360.4|86335.4|86353.8|86328.8|86369.7|86335.4|86353.3|86316.4|47
1632479320000|2021-09-24 10:28:40|86353.9|86328.9|86356.4|86331.4|86356.5|86331.5|86353.2|86328.2|40
1632479330000|2021-09-24 10:28:50|86355.8|86330.8|86358.9|86333.9|86371.6|86335.4|86355.2|86320.5|34
1632479340000|2021-09-24 10:29:00|86359|86334|86355.9|86330.9|86360.6|86335.6|86355.3|86330.3|55
1632479350000|2021-09-24 10:29:10|86355.6|86330.6|86345.7|86320.7|86364.1|86331|86343.2|86312|49
1632479360000|2021-09-24 10:29:20|86345.6|86320.6|86346.4|86321.4|86360.1|86322.6|86344.4|86309.1|44
1632479370000|2021-09-24 10:29:30|86345.8|86320.8|86344.2|86319.2|86346.6|86321.6|86341.3|86316.3|55
1632479380000|2021-09-24 10:29:40|86343.8|86318.8|86367.6|86317.6|86368.7|86319.2|86343.8|86308.3|55
1632479390000|2021-09-24 10:29:50|86368.3|86318.3|86340|86315|86372|86331.1|86339|86314|55
1632479400000|2021-09-24 10:30:00|86339.8|86314.8|86366.6|86316.6|86369|86323.9|86339.7|86306.8|60
1632479410000|2021-09-24 10:30:10|86366.2|86316.2|86363.6|86313.6|86366.7|86316.7|86363.2|86313.2|29
1632479420000|2021-09-24 10:30:20|86363.8|86313.8|86360.3|86335.3|86372.3|86335.3|86355|86313.2|38
1632479430000|2021-09-24 10:30:30|86360|86335|86371.8|86321.8|86374.1|86337.5|86359.6|86321.8|32
1632479440000|2021-09-24 10:30:40|86372|86322|86365.1|86340.1|86378.4|86340.9|86361.8|86321.7|41
1632479450000|2021-09-24 10:30:50|86364.4|86339.4|86362.1|86337.1|86365.3|86340.3|86362.1|86337.1|33
1632479460000|2021-09-24 10:31:00|86362.7|86337.7|86362.7|86337.7|86363.5|86338.5|86362|86337|34
1632479470000|2021-09-24 10:31:10|86363|86338|86361.5|86336.5|86363|86338|86360.9|86335.9|25
1632479480000|2021-09-24 10:31:20|86361.6|86336.6|86357.9|86332.9|86362.9|86337.9|86357.9|86332.9|25
1632479490000|2021-09-24 10:31:30|86372.2|86322.2|86360.5|86335.5|86373.7|86335.5|86359.6|86322.2|22
1632479500000|2021-09-24 10:31:40|86360.2|86335.2|86360.1|86335.1|86361|86336|86359.7|86334.7|17
1632479510000|2021-09-24 10:31:50|86360.3|86335.3|86378.6|86328.6|86378.6|86339.1|86359.6|86324.7|29
1632479520000|2021-09-24 10:32:00|86365.3|86340.3|86358.1|86333.1|86379.4|86343.2|86356.3|86328.8|51
1632479530000|2021-09-24 10:32:10|86357.9|86332.9|86359.7|86334.7|86360.2|86335.2|86353.6|86328.6|46
1632479540000|2021-09-24 10:32:20|86357.9|86332.9|86363|86338|86363.3|86338.3|86357.9|86332.9|39
1632479550000|2021-09-24 10:32:30|86362.7|86337.7|86362.6|86337.6|86363.3|86338.3|86361.5|86336.5|32
1632479560000|2021-09-24 10:32:40|86362.9|86337.9|86362.2|86337.2|86362.9|86337.9|86361.2|86336.2|23
1632479570000|2021-09-24 10:32:50|86362.1|86337.1|86363.4|86338.4|86363.7|86338.7|86362.1|86337.1|20
1632479580000|2021-09-24 10:33:00|86364|86339|86366.7|86341.7|86366.7|86341.7|86363|86338|47
1632479590000|2021-09-24 10:33:10|86366.9|86341.9|86364.9|86339.9|86367.2|86342.2|86364.3|86339.3|20
1632479600000|2021-09-24 10:33:20|86365.4|86340.4|86364|86339|86366.1|86341.1|86363.4|86338.4|38
1632479610000|2021-09-24 10:33:30|86363.5|86338.5|86365|86340|86365.3|86340.3|86362.7|86337.7|28
1632479620000|2021-09-24 10:33:40|86364.8|86339.8|86364.4|86339.4|86366.2|86341.2|86364.3|86339.3|30
1632479630000|2021-09-24 10:33:50|86364.2|86339.2|86366.7|86341.7|86367.3|86342.3|86364.2|86339.2|24
1632479640000|2021-09-24 10:34:00|86367.3|86342.3|86368.8|86343.8|86369|86344|86365.4|86340.4|34
1632479650000|2021-09-24 10:34:10|86368.3|86343.3|86367.9|86342.9|86369.6|86344.6|86367.4|86342.4|27
1632479660000|2021-09-24 10:34:20|86367.8|86342.8|86367.9|86342.9|86369.4|86344.4|86367.4|86342.4|21
1632479670000|2021-09-24 10:34:30|86368.7|86343.7|86365.6|86340.6|86370.7|86345.7|86364.9|86339.9|42
1632479680000|2021-09-24 10:34:40|86365.3|86340.3|86360.7|86335.7|86365.3|86340.3|86360.7|86335.7|49
1632479690000|2021-09-24 10:34:50|86362.5|86337.5|86360.9|86335.9|86362.5|86337.5|86360.9|86335.9|21
1632479700000|2021-09-24 10:35:00|86361.2|86336.2|86362.1|86337.1|86363|86338|86361|86336|28
1632479710000|2021-09-24 10:35:10|86362.2|86337.2|86360.8|86335.8|86362.2|86337.2|86359.7|86334.7|28
1632479720000|2021-09-24 10:35:20|86360.7|86335.7|86359.8|86334.8|86360.9|86335.9|86359.8|86334.8|17
1632479730000|2021-09-24 10:35:30|86360.1|86335.1|86361.1|86336.1|86361.1|86336.1|86359.9|86334.9|23
1632479740000|2021-09-24 10:35:40|86361|86336|86360.7|86335.7|86363.5|86338.5|86360.7|86335.7|25
1632479750000|2021-09-24 10:35:50|86360.5|86335.5|86379.2|86329.2|86379.8|86335.9|86360.5|86326|31
1632479760000|2021-09-24 10:36:00|86379.3|86329.3|86378.7|86328.7|86379.3|86329.3|86377.5|86327.5|23
1632479770000|2021-09-24 10:36:10|86378.3|86328.3|86378.1|86328.1|86378.4|86328.4|86377.7|86327.7|10
1632479780000|2021-09-24 10:36:20|86378.2|86328.2|86383.8|86333.8|86384.2|86345.1|86367.9|86327.4|24
1632479790000|2021-09-24 10:36:30|86383.1|86333.1|86385.7|86335.7|86386.8|86348.6|86370.5|86332.8|20
1632479800000|2021-09-24 10:36:40|86385.9|86335.9|86387.9|86337.9|86388.7|86350.8|86374.9|86335.1|29
1632479810000|2021-09-24 10:36:50|86387.5|86337.5|86389.7|86339.7|86390.4|86352.8|86377|86337.4|30
1632479820000|2021-09-24 10:37:00|86389.4|86339.4|86380.3|86355.3|86391|86355.5|86377.6|86338.5|46
1632479830000|2021-09-24 10:37:10|86380|86355|86394|86344|86394.5|86356.5|86379.9|86342.2|27
1632479840000|2021-09-24 10:37:20|86394.1|86344.1|86394.8|86344.8|86394.8|86344.8|86394|86344|11
1632479850000|2021-09-24 10:37:30|86394.7|86344.7|86381.4|86356.4|86394.7|86357.3|86381.3|86343.7|29
1632479860000|2021-09-24 10:37:40|86381.3|86356.3|86382.7|86357.7|86382.7|86357.7|86381.1|86356.1|27
1632479870000|2021-09-24 10:37:50|86382.4|86357.4|86383.2|86358.2|86383.2|86358.2|86382.4|86357.4|14
1632479880000|2021-09-24 10:38:00|86383|86358|86380.6|86355.6|86393.7|86358.3|86379.2|86341|41
1632479890000|2021-09-24 10:38:10|86380|86355|86388.5|86363.5|86389.8|86364.8|86379.9|86354.9|41
1632479900000|2021-09-24 10:38:20|86388.2|86363.2|86400.1|86350.1|86401.1|86363.2|86383.5|86346.4|30
1632479910000|2021-09-24 10:38:30|86399.3|86349.3|86398.4|86348.4|86399.3|86360.5|86381.2|86343.9|39
1632479920000|2021-09-24 10:38:40|86398.1|86348.1|86398.2|86348.2|86399.5|86349.5|86397.3|86347.3|26
1632479930000|2021-09-24 10:38:50|86397.9|86347.9|86403.9|86353.9|86405.2|86366.2|86386.6|86347.6|33
1632479940000|2021-09-24 10:39:00|86404.1|86354.1|86402.1|86352.1|86404.8|86354.8|86401.4|86351.4|40
1632479950000|2021-09-24 10:39:10|86402.3|86352.3|86389.4|86364.4|86402.3|86365.2|86388.1|86352.3|20
1632479960000|2021-09-24 10:39:20|86389.7|86364.7|86388.7|86363.7|86390|86365|86388.7|86363.7|22
1632479970000|2021-09-24 10:39:30|86388.8|86363.8|86388.8|86363.8|86390.1|86365.1|86388.4|86363.4|24
1632479980000|2021-09-24 10:39:40|86390.3|86365.3|86386.6|86361.6|86390.8|86365.8|86386.4|86361.4|22
1632479990000|2021-09-24 10:39:50|86387|86362|86388.5|86363.5|86390|86365|86387|86362|22
1632480000000|2021-09-24 10:40:00|86388.4|86363.4|86403.1|86353.1|86403.8|86365.8|86387.1|86352.4|35
1632480010000|2021-09-24 10:40:10|86402.8|86352.8|86392|86367|86406|86367.9|86391.9|86352.8|24
1632480020000|2021-09-24 10:40:20|86392.1|86367.1|86405.9|86355.9|86407.8|86367.4|86391.7|86355.5|33
1632480030000|2021-09-24 10:40:30|86406.2|86356.2|86397.5|86372.5|86407.5|86372.8|86396.2|86356.2|24
1632480040000|2021-09-24 10:40:40|86397|86372|86405.4|86355.4|86407.2|86372.3|86392.1|86355.4|24
1632480050000|2021-09-24 10:40:50|86405.7|86355.7|86394.8|86369.8|86405.7|86370.6|86392.4|86354.4|26
1632480060000|2021-09-24 10:41:00|86395|86370|86395.8|86370.8|86396.2|86371.2|86394.3|86369.3|25
1632480070000|2021-09-24 10:41:10|86396.1|86371.1|86392.6|86367.6|86397.2|86372.2|86392.6|86367.6|35
1632480080000|2021-09-24 10:41:20|86395.3|86370.3|86393.6|86368.6|86396.6|86371.6|86388.7|86363.7|36
1632480090000|2021-09-24 10:41:30|86394.2|86369.2|86395.6|86370.6|86408.8|86372.9|86394.2|86358.8|34
1632480100000|2021-09-24 10:41:40|86395.7|86370.7|86423.6|86373.6|86424.1|86386.5|86394.8|86369.8|36
1632480110000|2021-09-24 10:41:50|86423.5|86373.5|86424.4|86374.4|86425.9|86375.9|86423.5|86373.5|52
1632480120000|2021-09-24 10:42:00|86424.5|86374.5|86412.3|86387.3|86425.4|86387.7|86410.9|86374.4|34
1632480130000|2021-09-24 10:42:10|86412.1|86387.1|86412.3|86387.3|86428.4|86391.2|86410.8|86375.5|50
1632480140000|2021-09-24 10:42:20|86412|86387|86406.5|86381.5|86425.4|86387.3|86406.5|86373.3|43
1632480150000|2021-09-24 10:42:30|86406.6|86381.6|86408.6|86383.6|86410.7|86385.7|86404.4|86379.4|42
1632480160000|2021-09-24 10:42:40|86408.3|86383.3|86408.3|86383.3|86408.6|86383.6|86407.7|86382.7|31
1632480170000|2021-09-24 10:42:50|86408.7|86383.7|86407.1|86382.1|86408.9|86383.9|86407.1|86382.1|22
1632480180000|2021-09-24 10:43:00|86407|86382|86404|86379|86407.1|86382.1|86403.9|86378.9|40
1632480190000|2021-09-24 10:43:10|86404.1|86379.1|86398.1|86373.1|86404.3|86379.3|86396.8|86371.8|31
1632480200000|2021-09-24 10:43:20|86398.2|86373.2|86403|86378|86403.3|86378.3|86397.2|86372.2|36
1632480210000|2021-09-24 10:43:30|86403.2|86378.2|86403.7|86378.7|86404.6|86379.6|86403.2|86378.2|20
1632480220000|2021-09-24 10:43:40|86403.6|86378.6|86403.7|86378.7|86403.9|86378.9|86402.1|86377.1|30
1632480230000|2021-09-24 10:43:50|86403.8|86378.8|86399.5|86374.5|86403.8|86378.8|86398.3|86373.3|36
1632480240000|2021-09-24 10:44:00|86399.1|86374.1|86397.5|86372.5|86400|86375|86396.1|86371.1|32
1632480250000|2021-09-24 10:44:10|86397.2|86372.2|86395.8|86370.8|86397.2|86372.2|86395.6|86370.6|25
1632480260000|2021-09-24 10:44:20|86395.9|86370.9|86396.2|86371.2|86396.5|86371.5|86395.7|86370.7|14
1632480270000|2021-09-24 10:44:30|86396.3|86371.3|86403.5|86378.5|86405.5|86380.5|86396.2|86371.2|43
1632480280000|2021-09-24 10:44:40|86403.3|86378.3|86403.5|86378.5|86404.7|86379.7|86403.3|86378.3|30
1632480290000|2021-09-24 10:44:50|86403.4|86378.4|86403.9|86378.9|86404.2|86379.2|86400|86375|35
1632480300000|2021-09-24 10:45:00|86403.4|86378.4|86404.8|86379.8|86404.8|86379.8|86401.3|86376.3|29
1632480310000|2021-09-24 10:45:10|86404.9|86379.9|86404.3|86379.3|86404.9|86379.9|86403.5|86378.5|30
1632480320000|2021-09-24 10:45:20|86404.5|86379.5|86404.8|86379.8|86404.8|86379.8|86403.8|86378.8|22
1632480330000|2021-09-24 10:45:30|86404.9|86379.9|86405.1|86380.1|86405.2|86380.2|86404.1|86379.1|23
1632480340000|2021-09-24 10:45:40|86405|86380|86402.4|86377.4|86407.3|86382.3|86402.4|86377.4|42
1632480350000|2021-09-24 10:45:50|86402.7|86377.7|86399.3|86374.3|86402.8|86377.8|86398.5|86373.5|37
1632480360000|2021-09-24 10:46:00|86399.6|86374.6|86403.7|86378.7|86404.7|86379.7|86399.2|86374.2|43
1632480370000|2021-09-24 10:46:10|86403.6|86378.6|86399.6|86374.6|86412.9|86379.7|86399.3|86362.9|31
1632480380000|2021-09-24 10:46:20|86397.9|86372.9|86396.6|86371.6|86398.9|86373.9|86395.7|86370.7|42
1632480390000|2021-09-24 10:46:30|86396.5|86371.5|86390.1|86365.1|86396.7|86371.7|86389.1|86364.1|38
1632480400000|2021-09-24 10:46:40|86390.2|86365.2|86393|86368|86394.7|86369.7|86389.3|86364.3|35
1632480410000|2021-09-24 10:46:50|86392.9|86367.9|86393|86368|86393.1|86368.1|86392.2|86367.2|22
1632480420000|2021-09-24 10:47:00|86392.9|86367.9|86393.4|86368.4|86393.5|86368.5|86391.9|86366.9|26
1632480430000|2021-09-24 10:47:10|86393.5|86368.5|86396|86371|86397.2|86372.2|86393.1|86368.1|23
1632480440000|2021-09-24 10:47:20|86395.9|86370.9|86395.4|86370.4|86396.6|86371.6|86394.8|86369.8|21
1632480450000|2021-09-24 10:47:30|86395.6|86370.6|86388.2|86363.2|86396|86371|86386.8|86361.8|47
1632480460000|2021-09-24 10:47:40|86387.8|86362.8|86389|86364|86390|86365|86387.8|86362.8|36
1632480470000|2021-09-24 10:47:50|86388.9|86363.9|86386.8|86361.8|86389.9|86364.9|86385.8|86360.8|46
1632480480000|2021-09-24 10:48:00|86386.7|86361.7|86384.7|86359.7|86387.4|86362.4|86382.5|86357.5|39
1632480490000|2021-09-24 10:48:10|86384.5|86359.5|86381.6|86356.6|86384.5|86359.5|86380.2|86355.2|40
1632480500000|2021-09-24 10:48:20|86381.5|86356.5|86379.6|86354.6|86382.6|86357.6|86379.4|86354.4|31
1632480510000|2021-09-24 10:48:30|86380|86355|86379.2|86354.2|86380.3|86355.3|86378.9|86353.9|31
1632480520000|2021-09-24 10:48:40|86379.3|86354.3|86379|86354|86381.5|86356.5|86377.6|86352.6|38
1632480530000|2021-09-24 10:48:50|86378.5|86353.5|86379.7|86354.7|86380.1|86355.1|86377.5|86352.5|45
1632480540000|2021-09-24 10:49:00|86378.2|86353.2|86383|86358|86384.8|86359.8|86378.2|86353.2|40
1632480550000|2021-09-24 10:49:10|86382.6|86357.6|86382.6|86357.6|86384.4|86359.4|86381.3|86356.3|35
1632480560000|2021-09-24 10:49:20|86382.7|86357.7|86379.8|86354.8|86382.9|86357.9|86379.7|86354.7|26
1632480570000|2021-09-24 10:49:30|86380|86355|86376.1|86351.1|86382.9|86357.9|86375.7|86350.7|34
1632480580000|2021-09-24 10:49:40|86376.2|86351.2|86376.1|86351.1|86376.5|86351.5|86374.7|86349.7|23
1632480590000|2021-09-24 10:49:50|86376.3|86351.3|86374.7|86349.7|86378.3|86353.3|86373.7|86348.7|38
1632480600000|2021-09-24 10:50:00|86374.5|86349.5|86373.6|86348.6|86374.5|86349.5|86373|86348|19
1632480610000|2021-09-24 10:50:10|86373.3|86348.3|86375.6|86350.6|86376.3|86351.3|86370.8|86345.8|36
1632480620000|2021-09-24 10:50:20|86375.9|86350.9|86373.7|86348.7|86377|86352|86373.7|86348.7|24
1632480630000|2021-09-24 10:50:30|86373.8|86348.8|86373.9|86348.9|86373.9|86348.9|86371.5|86346.5|25
1632480640000|2021-09-24 10:50:40|86374.1|86349.1|86371.2|86346.2|86374.3|86349.3|86371.2|86346.2|18
1632480650000|2021-09-24 10:50:50|86371|86346|86372.7|86347.7|86372.7|86347.7|86371|86346|13
1632480660000|2021-09-24 10:51:00|86372.9|86347.9|86372.1|86347.1|86373.3|86348.3|86369.3|86344.3|28
1632480670000|2021-09-24 10:51:10|86371.6|86346.6|86369.1|86344.1|86371.6|86346.6|86368.9|86343.9|16
1632480680000|2021-09-24 10:51:20|86369.2|86344.2|86370.8|86345.8|86370.8|86345.8|86369|86344|8
1632480690000|2021-09-24 10:51:30|86370.6|86345.6|86371.2|86346.2|86371.7|86346.7|86370.5|86345.5|16
1632480700000|2021-09-24 10:51:40|86371.1|86346.1|86369.5|86344.5|86371.1|86346.1|86368.7|86343.7|23
1632480710000|2021-09-24 10:51:50|86370.1|86345.1|86368.6|86343.6|86370.1|86345.1|86367.6|86342.6|10
1632480720000|2021-09-24 10:52:00|86368.9|86343.9|86368.4|86343.4|86369|86344|86366.5|86341.5|31
1632480730000|2021-09-24 10:52:10|86368.1|86343.1|86368.2|86343.2|86368.5|86343.5|86367.5|86342.5|13
1632480740000|2021-09-24 10:52:20|86368.1|86343.1|86370.6|86345.6|86371.3|86346.3|86368.1|86343.1|19
1632480750000|2021-09-24 10:52:30|86370.7|86345.7|86376.1|86351.1|86376.1|86351.1|86370.6|86345.6|36
1632480760000|2021-09-24 10:52:40|86375.8|86350.8|86373.8|86348.8|86375.9|86350.9|86373.3|86348.3|33
1632480770000|2021-09-24 10:52:50|86373.9|86348.9|86373.5|86348.5|86374.1|86349.1|86373.2|86348.2|12
1632480780000|2021-09-24 10:53:00|86373.3|86348.3|86372.8|86347.8|86373.9|86348.9|86372.8|86347.8|19
1632480790000|2021-09-24 10:53:10|86373|86348|86373.5|86348.5|86373.5|86348.5|86372.8|86347.8|13
1632480800000|2021-09-24 10:53:20|86373.4|86348.4|86373.2|86348.2|86374.7|86349.7|86373.1|86348.1|24
1632480810000|2021-09-24 10:53:30|86373.7|86348.7|86372.7|86347.7|86374.6|86349.6|86372.6|86347.6|18
1632480820000|2021-09-24 10:53:40|86373.3|86348.3|86374.5|86349.5|86375.9|86350.9|86372.9|86347.9|32
1632480830000|2021-09-24 10:53:50|86374.6|86349.6|86373.4|86348.4|86374.7|86349.7|86373.2|86348.2|29
1632480840000|2021-09-24 10:54:00|86373.2|86348.2|86373.8|86348.8|86374.5|86349.5|86372.8|86347.8|20
1632480850000|2021-09-24 10:54:10|86373.9|86348.9|86373.3|86348.3|86373.9|86348.9|86373.1|86348.1|15
1632480860000|2021-09-24 10:54:20|86373.6|86348.6|86373.9|86348.9|86374.3|86349.3|86373.4|86348.4|8
1632480870000|2021-09-24 10:54:30|86373.6|86348.6|86372.9|86347.9|86373.9|86348.9|86369.9|86344.9|29
1632480880000|2021-09-24 10:54:40|86372.8|86347.8|86371.5|86346.5|86373.4|86348.4|86371.2|86346.2|22
1632480890000|2021-09-24 10:54:50|86371.6|86346.6|86371.6|86346.6|86372.4|86347.4|86370.8|86345.8|28
1632480900000|2021-09-24 10:55:00|86371.7|86346.7|86374|86349|86374.1|86349.1|86371.7|86346.7|32
1632480910000|2021-09-24 10:55:10|86373.8|86348.8|86372.5|86347.5|86373.9|86348.9|86372.5|86347.5|21
1632480920000|2021-09-24 10:55:20|86372|86347|86377.1|86352.1|86377.5|86352.5|86371.2|86346.2|31
1632480930000|2021-09-24 10:55:30|86376.8|86351.8|86377.4|86352.4|86377.6|86352.6|86376.1|86351.1|39
1632480940000|2021-09-24 10:55:40|86377.2|86352.2|86375.7|86350.7|86377.2|86352.2|86375.5|86350.5|19
1632480950000|2021-09-24 10:55:50|86375.8|86350.8|86374.9|86349.9|86375.8|86350.8|86372.6|86347.6|27
1632480960000|2021-09-24 10:56:00|86375|86350|86379.6|86354.6|86379.7|86354.7|86375|86350|30
1632480970000|2021-09-24 10:56:10|86379.9|86354.9|86378|86353|86380|86355|86377.9|86352.9|35
1632480980000|2021-09-24 10:56:20|86377.8|86352.8|86379|86354|86379.4|86354.4|86376.7|86351.7|34
1632480990000|2021-09-24 10:56:30|86378.6|86353.6|86377.4|86352.4|86379.2|86354.2|86377.2|86352.2|28
1632481000000|2021-09-24 10:56:40|86377.2|86352.2|86376.2|86351.2|86377.2|86352.2|86375.9|86350.9|21
1632481010000|2021-09-24 10:56:50|86376.3|86351.3|86376.6|86351.6|86377.2|86352.2|86376.3|86351.3|22
1632481020000|2021-09-24 10:57:00|86376.3|86351.3|86372.6|86347.6|86377|86352|86372.3|86347.3|29
1632481030000|2021-09-24 10:57:10|86372.9|86347.9|86375.1|86350.1|86376.8|86351.8|86372.9|86347.9|39
1632481040000|2021-09-24 10:57:20|86375.2|86350.2|86375.4|86350.4|86375.4|86350.4|86374.4|86349.4|20
1632481050000|2021-09-24 10:57:30|86374.9|86349.9|86376.3|86351.3|86376.4|86351.4|86374.9|86349.9|32
1632481060000|2021-09-24 10:57:40|86376.1|86351.1|86376.2|86351.2|86377.2|86352.2|86376|86351|31
1632481070000|2021-09-24 10:57:50|86376.5|86351.5|86376.1|86351.1|86376.7|86351.7|86375.9|86350.9|18
1632481080000|2021-09-24 10:58:00|86376|86351|86378.7|86353.7|86379.7|86354.7|86374.2|86349.2|39
1632481090000|2021-09-24 10:58:10|86379.8|86354.8|86381.9|86356.9|86381.9|86356.9|86379.6|86354.6|38
1632481100000|2021-09-24 10:58:20|86381.8|86356.8|86380.3|86355.3|86382.1|86357.1|86379.2|86354.2|29
1632481110000|2021-09-24 10:58:30|86380.1|86355.1|86380.8|86355.8|86382|86357|86379.2|86354.2|35
1632481120000|2021-09-24 10:58:40|86380.9|86355.9|86380.9|86355.9|86381.4|86356.4|86380.6|86355.6|24
1632481130000|2021-09-24 10:58:50|86380.8|86355.8|86381.2|86356.2|86381.9|86356.9|86380.4|86355.4|28
1632481140000|2021-09-24 10:59:00|86381.3|86356.3|86380.6|86355.6|86381.3|86356.3|86380.3|86355.3|21
1632481150000|2021-09-24 10:59:10|86380.9|86355.9|86378.2|86353.2|86381.1|86356.1|86378.2|86353.2|33
1632481160000|2021-09-24 10:59:20|86378.1|86353.1|86373.9|86348.9|86378.7|86353.7|86373.9|86348.9|18
1632481170000|2021-09-24 10:59:30|86376.1|86351.1|86371.2|86346.2|86376.1|86351.1|86371.2|86346.2|37
1632481180000|2021-09-24 10:59:40|86370.9|86345.9|86371.9|86346.9|86372.3|86347.3|86370.1|86345.1|31
1632481190000|2021-09-24 10:59:50|86372.2|86347.2|86369.6|86344.6|86372.9|86347.9|86369.5|86344.5|43
1632481200000|2021-09-24 11:00:00|86369.5|86344.5|86366.8|86341.8|86370.7|86345.7|86366|86341|45
1632481210000|2021-09-24 11:00:10|86366.6|86341.6|86365.9|86340.9|86367.7|86342.7|86365.7|86340.7|26
1632481220000|2021-09-24 11:00:20|86366.1|86341.1|86365|86340|86366.6|86341.6|86364.3|86339.3|28
1632481230000|2021-09-24 11:00:30|86364.9|86339.9|86363|86338|86364.9|86339.9|86362.2|86337.2|46
1632481240000|2021-09-24 11:00:40|86362.8|86337.8|86364.2|86339.2|86364.2|86339.2|86362|86337|25
1632481250000|2021-09-24 11:00:50|86364.7|86339.7|86363.8|86338.8|86365.6|86340.6|86363.4|86338.4|29
1632481260000|2021-09-24 11:01:00|86363.7|86338.7|86364.2|86339.2|86364.6|86339.6|86363.2|86338.2|30
1632481270000|2021-09-24 11:01:10|86364.3|86339.3|86362.9|86337.9|86366.4|86341.4|86362.9|86337.9|21
1632481280000|2021-09-24 11:01:20|86362.7|86337.7|86359.6|86334.6|86363|86338|86358.1|86333.1|33
1632481290000|2021-09-24 11:01:30|86360.2|86335.2|86357.6|86332.6|86360.2|86335.2|86357.4|86332.4|32
1632481300000|2021-09-24 11:01:40|86358|86333|86357.8|86332.8|86359.7|86334.7|86357.8|86332.8|30
1632481310000|2021-09-24 11:01:50|86357.7|86332.7|86358.3|86333.3|86361.1|86336.1|86357.7|86332.7|35
1632481320000|2021-09-24 11:02:00|86358.5|86333.5|86355.4|86330.4|86358.9|86333.9|86355.4|86330.4|29
1632481330000|2021-09-24 11:02:10|86355.8|86330.8|86358|86333|86358.5|86333.5|86355.8|86330.8|24
1632481340000|2021-09-24 11:02:20|86357.8|86332.8|86357.3|86332.3|86358.4|86333.4|86356.7|86331.7|33
1632481350000|2021-09-24 11:02:30|86357|86332|86352|86327|86357|86332|86351.7|86326.7|31
1632481360000|2021-09-24 11:02:40|86352.1|86327.1|86330.7|86305.7|86352.1|86327.1|86330.5|86305.5|46
1632481370000|2021-09-24 11:02:50|86331.3|86306.3|86331|86306|86332.8|86307.8|86329.7|86304.7|37
1632481380000|2021-09-24 11:03:00|86331.1|86306.1|86331.1|86306.1|86332.1|86307.1|86330.5|86305.5|36
1632481390000|2021-09-24 11:03:10|86331.2|86306.2|86331.4|86306.4|86331.7|86306.7|86330.6|86305.6|30
1632481400000|2021-09-24 11:03:20|86331.3|86306.3|86332.9|86307.9|86332.9|86307.9|86331|86306|21
1632481410000|2021-09-24 11:03:30|86333.1|86308.1|86331.5|86306.5|86333.1|86308.1|86331.3|86306.3|27
1632481420000|2021-09-24 11:03:40|86331.6|86306.6|86334.2|86309.2|86335.1|86310.1|86331.6|86306.6|26
1632481430000|2021-09-24 11:03:50|86334.3|86309.3|86337.4|86312.4|86339.7|86314.7|86333.5|86308.5|45
1632481440000|2021-09-24 11:04:00|86337.9|86312.9|86335.7|86310.7|86338.6|86313.6|86335.4|86310.4|39
1632481450000|2021-09-24 11:04:10|86335.8|86310.8|86336|86311|86338.2|86313.2|86335.8|86310.8|29
1632481460000|2021-09-24 11:04:20|86335.8|86310.8|86337.7|86312.7|86338.3|86313.3|86335.8|86310.8|30
1632481470000|2021-09-24 11:04:30|86337.5|86312.5|86332.6|86307.6|86339|86314|86332|86307|22
1632481480000|2021-09-24 11:04:40|86332.2|86307.2|86333.9|86308.9|86334|86309|86332.2|86307.2|23
1632481490000|2021-09-24 11:04:50|86334.9|86309.9|86334.4|86309.4|86335.2|86310.2|86333.2|86308.2|26
1632481500000|2021-09-24 11:05:00|86334.3|86309.3|86333|86308|86334.7|86309.7|86332.4|86307.4|21
1632481510000|2021-09-24 11:05:10|86333.5|86308.5|86336.2|86311.2|86337.2|86312.2|86333.1|86308.1|26
1632481520000|2021-09-24 11:05:20|86336.4|86311.4|86331.9|86306.9|86336.9|86311.9|86330.7|86305.7|33
1632481530000|2021-09-24 11:05:30|86331.4|86306.4|86333.3|86308.3|86333.3|86308.3|86330.9|86305.9|16
1632481540000|2021-09-24 11:05:40|86333.2|86308.2|86334.5|86309.5|86334.6|86309.6|86333.1|86308.1|10
1632481550000|2021-09-24 11:05:50|86334.8|86309.8|86334.9|86309.9|86334.9|86309.9|86333.6|86308.6|20
1632481560000|2021-09-24 11:06:00|86335|86310|86333.3|86308.3|86335.3|86310.3|86332.9|86307.9|30
1632481570000|2021-09-24 11:06:10|86333.9|86308.9|86333|86308|86334.3|86309.3|86332.5|86307.5|24
1632481580000|2021-09-24 11:06:20|86332.9|86307.9|86338.5|86313.5|86340.2|86315.2|86332.9|86307.9|40
1632481590000|2021-09-24 11:06:30|86338.4|86313.4|86341.8|86316.8|86341.8|86316.8|86337.4|86312.4|38
1632481600000|2021-09-24 11:06:40|86341.7|86316.7|86343.2|86318.2|86343.5|86318.5|86340.3|86315.3|37
1632481610000|2021-09-24 11:06:50|86343.8|86318.8|86343.1|86318.1|86344.5|86319.5|86341.7|86316.7|28
1632481620000|2021-09-24 11:07:00|86343.2|86318.2|86343.7|86318.7|86344.5|86319.5|86343|86318|32
1632481630000|2021-09-24 11:07:10|86343.6|86318.6|86347.2|86322.2|86347.5|86322.5|86343.1|86318.1|43
1632481640000|2021-09-24 11:07:20|86347.7|86322.7|86349.1|86324.1|86349.1|86324.1|86347.7|86322.7|25
1632481650000|2021-09-24 11:07:30|86349.8|86324.8|86355.3|86330.3|86355.9|86330.9|86349.8|86324.8|58
1632481660000|2021-09-24 11:07:40|86355.6|86330.6|86353.8|86328.8|86356.7|86331.7|86353.8|86328.8|32
1632481670000|2021-09-24 11:07:50|86353.7|86328.7|86355.8|86330.8|86355.8|86330.8|86353.1|86328.1|17
1632481680000|2021-09-24 11:08:00|86356.3|86331.3|86355.1|86330.1|86356.3|86331.3|86353.7|86328.7|28
1632481690000|2021-09-24 11:08:10|86354.8|86329.8|86355.1|86330.1|86357.5|86332.5|86354.8|86329.8|33
1632481700000|2021-09-24 11:08:20|86355.6|86330.6|86350.8|86325.8|86355.6|86330.6|86350.2|86325.2|44
1632481710000|2021-09-24 11:08:30|86348.6|86323.6|86351.8|86326.8|86352.2|86327.2|86348.6|86323.6|32
1632481720000|2021-09-24 11:08:40|86352|86327|86352.2|86327.2|86352.9|86327.9|86351.3|86326.3|29
1632481730000|2021-09-24 11:08:50|86352.4|86327.4|86352.7|86327.7|86355.4|86330.4|86351.9|86326.9|29
1632481740000|2021-09-24 11:09:00|86353|86328|86353.2|86328.2|86355.9|86330.9|86351.9|86326.9|29
1632481750000|2021-09-24 11:09:10|86353.4|86328.4|86364.1|86314.1|86365.6|86328.5|86349.8|86314.1|32
1632481760000|2021-09-24 11:09:20|86353.2|86328.2|86356|86331|86357.1|86332.1|86353.2|86328.2|36
1632481770000|2021-09-24 11:09:30|86356.7|86331.7|86362.8|86337.8|86363.5|86338.5|86356.7|86331.7|50
1632481780000|2021-09-24 11:09:40|86362.9|86337.9|86362|86337|86362.9|86337.9|86358.2|86333.2|42
1632481790000|2021-09-24 11:09:50|86362.1|86337.1|86361.8|86336.8|86362.1|86337.1|86359.7|86334.7|35
1632481800000|2021-09-24 11:10:00|86361.6|86336.6|86366.5|86341.5|86369.3|86344.3|86361.5|86336.5|41
1632481810000|2021-09-24 11:10:10|86366.4|86341.4|86369.7|86344.7|86370|86345|86364.9|86339.9|42
1632481820000|2021-09-24 11:10:20|86369.5|86344.5|86373.1|86348.1|86374.4|86349.4|86368.4|86343.4|54
1632481830000|2021-09-24 11:10:30|86373.4|86348.4|86376.4|86351.4|86386.5|86351.8|86372.9|86334.7|52
1632481840000|2021-09-24 11:10:40|86376.3|86351.3|86379.3|86354.3|86379.9|86354.9|86376|86351|44
1632481850000|2021-09-24 11:10:50|86379.2|86354.2|86374.1|86349.1|86379.7|86354.7|86374.1|86349.1|38
1632481860000|2021-09-24 11:11:00|86374.6|86349.6|86378.5|86353.5|86391.2|86353.8|86374.6|86341.2|39
1632481870000|2021-09-24 11:11:10|86378.6|86353.6|86380.4|86355.4|86380.6|86355.6|86377.5|86352.5|35
1632481880000|2021-09-24 11:11:20|86380|86355|86379|86354|86381.1|86356.1|86379|86354|43
1632481890000|2021-09-24 11:11:30|86379.2|86354.2|86381.9|86356.9|86382.9|86357.9|86379.2|86354.2|34
1632481900000|2021-09-24 11:11:40|86382.2|86357.2|86389|86364|86391.3|86366.3|86381.2|86356.2|46
1632481910000|2021-09-24 11:11:50|86390.6|86365.6|86392.8|86367.8|86394|86369|86390.6|86365.6|39
1632481920000|2021-09-24 11:12:00|86393.2|86368.2|86406.5|86381.5|86406.7|86381.7|86392.8|86367.8|47
1632481930000|2021-09-24 11:12:10|86406.7|86381.7|86405.8|86380.8|86407.7|86382.7|86404.5|86379.5|54
1632481940000|2021-09-24 11:12:20|86403.8|86378.8|86400.4|86375.4|86412.6|86378.8|86397.4|86361.8|48
1632481950000|2021-09-24 11:12:30|86400.7|86375.7|86408.1|86383.1|86408.8|86383.8|86400.7|86375.7|45
1632481960000|2021-09-24 11:12:40|86408|86383|86424.1|86374.1|86424.1|86386.1|86406.8|86372.8|36
1632481970000|2021-09-24 11:12:50|86411.4|86386.4|86411.7|86386.7|86413.1|86388.1|86409.5|86384.5|41
1632481980000|2021-09-24 11:13:00|86412.1|86387.1|86412.3|86387.3|86414.3|86389.3|86411.1|86386.1|51
1632481990000|2021-09-24 11:13:10|86412.5|86387.5|86413.2|86388.2|86426.1|86392.4|86412|86375.5|44
1632482000000|2021-09-24 11:13:20|86412.6|86387.6|86414.9|86389.9|86415.8|86390.8|86410.4|86385.4|37
1632482010000|2021-09-24 11:13:30|86414.5|86389.5|86416.3|86391.3|86416.7|86391.7|86414.5|86389.5|43
1632482020000|2021-09-24 11:13:40|86416.2|86391.2|86412.2|86387.2|86416.9|86391.9|86411.7|86386.7|36
1632482030000|2021-09-24 11:13:50|86411.9|86386.9|86413|86388|86413.2|86388.2|86411.6|86386.6|23
1632482040000|2021-09-24 11:14:00|86412.8|86387.8|86428.1|86403.1|86429.7|86404.7|86412.6|86387.6|55
1632482050000|2021-09-24 11:14:10|86428.4|86403.4|86428.6|86403.6|86429.4|86404.4|86428|86403|34
1632482060000|2021-09-24 11:14:20|86428.2|86403.2|86435.7|86410.7|86436.2|86411.2|86428.1|86403.1|39
1632482070000|2021-09-24 11:14:30|86435.9|86410.9|86433.9|86408.9|86436.1|86411.1|86431|86406|43
1632482080000|2021-09-24 11:14:40|86433.2|86408.2|86434.2|86409.2|86434.7|86409.7|86433|86408|25
1632482090000|2021-09-24 11:14:50|86434|86409|86434.4|86409.4|86435|86410|86433.4|86408.4|29
1632482100000|2021-09-24 11:15:00|86434.1|86409.1|86443|86418|86443.7|86418.7|86432.9|86407.9|48
1632482110000|2021-09-24 11:15:10|86443.4|86418.4|86446|86421|86447.4|86422.4|86443.2|86418.2|43
1632482120000|2021-09-24 11:15:20|86445.9|86420.9|86443.3|86418.3|86446.2|86421.2|86439|86414|51
1632482130000|2021-09-24 11:15:30|86443.4|86418.4|86454.5|86429.5|86455.9|86430.9|86443|86418|48
1632482140000|2021-09-24 11:15:40|86454.2|86429.2|86451.7|86426.7|86454.8|86429.8|86449.4|86424.4|58
1632482150000|2021-09-24 11:15:50|86452.2|86427.2|86454.1|86429.1|86456.7|86431.7|86451.5|86426.5|49
1632482160000|2021-09-24 11:16:00|86453.9|86428.9|86457.9|86432.9|86459.4|86434.4|86452.7|86427.7|46
1632482170000|2021-09-24 11:16:10|86457.6|86432.6|86459.8|86434.8|86461.6|86436.6|86457.6|86432.6|41
1632482180000|2021-09-24 11:16:20|86459.2|86434.2|86460|86435|86460.4|86435.4|86459.2|86434.2|24
1632482190000|2021-09-24 11:16:30|86460.1|86435.1|86462.4|86437.4|86463.2|86438.2|86460.1|86435.1|43
1632482200000|2021-09-24 11:16:40|86462.3|86437.3|86462.9|86437.9|86463.7|86438.7|86461.4|86436.4|33
1632482210000|2021-09-24 11:16:50|86464|86439|86463.9|86438.9|86467.4|86442.4|86463.4|86438.4|36
1632482220000|2021-09-24 11:17:00|86463.8|86438.8|86456.7|86431.7|86463.8|86438.8|86456.6|86431.6|54
1632482230000|2021-09-24 11:17:10|86456.8|86431.8|86455.2|86430.2|86457.6|86432.6|86455.1|86430.1|35
1632482240000|2021-09-24 11:17:20|86455.4|86430.4|86460.4|86435.4|86461.6|86436.6|86455.4|86430.4|44
1632482250000|2021-09-24 11:17:30|86460.5|86435.5|86459.3|86434.3|86461.1|86436.1|86458.2|86433.2|46
1632482260000|2021-09-24 11:17:40|86459.2|86434.2|86458.4|86433.4|86459.5|86434.5|86458.2|86433.2|28
1632482270000|2021-09-24 11:17:50|86457.4|86432.4|86455.6|86430.6|86458.4|86433.4|86455.3|86430.3|45
1632482280000|2021-09-24 11:18:00|86455.7|86430.7|86457.7|86432.7|86458.1|86433.1|86455.5|86430.5|31
1632482290000|2021-09-24 11:18:10|86457.5|86432.5|86457.8|86432.8|86458.6|86433.6|86457|86432|29
1632482300000|2021-09-24 11:18:20|86457.7|86432.7|86453.5|86428.5|86458.2|86433.2|86451.7|86426.7|45
1632482310000|2021-09-24 11:18:30|86453.7|86428.7|86456.5|86431.5|86459.1|86434.1|86453.7|86428.7|36
1632482320000|2021-09-24 11:18:40|86456.3|86431.3|86460.6|86435.6|86463|86438|86456.2|86431.2|41
1632482330000|2021-09-24 11:18:50|86460.2|86435.2|86459.6|86434.6|86462.2|86437.2|86459|86434|49
1632482340000|2021-09-24 11:19:00|86459.5|86434.5|86456.6|86431.6|86459.5|86434.5|86456.4|86431.4|48
1632482350000|2021-09-24 11:19:10|86456.7|86431.7|86469.6|86444.6|86471.5|86446.5|86455.5|86430.5|44
1632482360000|2021-09-24 11:19:20|86469.4|86444.4|86470.2|86445.2|86471.1|86446.1|86468.5|86443.5|44
1632482370000|2021-09-24 11:19:30|86470.6|86445.6|86474.2|86449.2|86476.3|86451.3|86470.5|86445.5|53
1632482380000|2021-09-24 11:19:40|86474.1|86449.1|86470.3|86445.3|86474.2|86449.2|86470.3|86445.3|49
1632482390000|2021-09-24 11:19:50|86470.4|86445.4|86470.6|86445.6|86472|86447|86470.3|86445.3|43
1632482400000|2021-09-24 11:20:00|86470.3|86445.3|86464.7|86439.7|86472.6|86447.6|86461.8|86436.8|51
1632482410000|2021-09-24 11:20:10|86464.5|86439.5|86461.1|86436.1|86464.8|86439.8|86459.5|86434.5|56
1632482420000|2021-09-24 11:20:20|86460.6|86435.6|86453.6|86428.6|86461.7|86436.7|86452.9|86427.9|48
1632482430000|2021-09-24 11:20:30|86452.9|86427.9|86455.1|86430.1|86456.4|86431.4|86452.9|86427.9|42
1632482440000|2021-09-24 11:20:40|86455.3|86430.3|86461.8|86436.8|86461.8|86436.8|86454.8|86429.8|39
1632482450000|2021-09-24 11:20:50|86461.2|86436.2|86457.5|86432.5|86461.2|86436.2|86457.3|86432.3|45
1632482460000|2021-09-24 11:21:00|86457.6|86432.6|86454.3|86429.3|86457.7|86432.7|86454.2|86429.2|33
1632482470000|2021-09-24 11:21:10|86455.4|86430.4|86455.7|86430.7|86458.4|86433.4|86455|86430|34
1632482480000|2021-09-24 11:21:20|86456.1|86431.1|86455.3|86430.3|86458.3|86433.3|86455.3|86430.3|35
1632482490000|2021-09-24 11:21:30|86455.1|86430.1|86453.3|86428.3|86463.9|86431.5|86451.2|86413.5|43
1632482500000|2021-09-24 11:21:40|86453.5|86428.5|86446.7|86421.7|86456.2|86431.2|86446.3|86421.3|56
1632482510000|2021-09-24 11:21:50|86448|86423|86440.2|86415.2|86448.9|86423.9|86439.4|86414.4|44
1632482520000|2021-09-24 11:22:00|86439.9|86414.9|86442.7|86417.7|86443.5|86418.5|86438.2|86413.2|43
1632482530000|2021-09-24 11:22:10|86443|86418|86448|86423|86450.5|86425.5|86441.6|86416.6|50
1632482540000|2021-09-24 11:22:20|86448.1|86423.1|86447.7|86422.7|86448.2|86423.2|86445.9|86420.9|23
1632482550000|2021-09-24 11:22:30|86447.6|86422.6|86448|86423|86448.5|86423.5|86446.9|86421.9|33
1632482560000|2021-09-24 11:22:40|86448.4|86423.4|86448.8|86423.8|86449.7|86424.7|86448.3|86423.3|25
1632482570000|2021-09-24 11:22:50|86449|86424|86451.5|86426.5|86452.2|86427.2|86449|86424|44
1632482580000|2021-09-24 11:23:00|86451.4|86426.4|86456.2|86431.2|86456.2|86431.2|86451|86426|41
1632482590000|2021-09-24 11:23:10|86456.3|86431.3|86454.1|86429.1|86456.8|86431.8|86453.4|86428.4|34
1632482600000|2021-09-24 11:23:20|86454.6|86429.6|86456|86431|86456.5|86431.5|86453.9|86428.9|25
1632482610000|2021-09-24 11:23:30|86455.7|86430.7|86453.1|86428.1|86455.7|86430.7|86452.7|86427.7|28
1632482620000|2021-09-24 11:23:40|86452.8|86427.8|86451.8|86426.8|86452.9|86427.9|86451.7|86426.7|32
1632482630000|2021-09-24 11:23:50|86451.9|86426.9|86450.8|86425.8|86452|86427|86449.5|86424.5|26
1632482640000|2021-09-24 11:24:00|86451.2|86426.2|86462|86437|86462.5|86437.5|86451.2|86426.2|45
1632482650000|2021-09-24 11:24:10|86461.7|86436.7|86464.8|86439.8|86467|86442|86461.7|86436.7|46
1632482660000|2021-09-24 11:24:20|86464.6|86439.6|86468.8|86443.8|86470.2|86445.2|86464.6|86439.6|47
1632482670000|2021-09-24 11:24:30|86468.7|86443.7|86468.4|86443.4|86469|86444|86466.4|86441.4|35
1632482680000|2021-09-24 11:24:40|86468.5|86443.5|86472.1|86447.1|86472.5|86447.5|86468.5|86443.5|39
1632482690000|2021-09-24 11:24:50|86472.2|86447.2|86474.1|86449.1|86474.2|86449.2|86472.2|86447.2|35
1632482700000|2021-09-24 11:25:00|86474.2|86449.2|86476.1|86451.1|86476.7|86451.7|86474.2|86449.2|32
1632482710000|2021-09-24 11:25:10|86476.3|86451.3|86475.9|86450.9|86476.5|86451.5|86475|86450|28
1632482720000|2021-09-24 11:25:20|86475.8|86450.8|86475.5|86450.5|86477.1|86452.1|86475.2|86450.2|26
1632482730000|2021-09-24 11:25:30|86475.7|86450.7|86475.6|86450.6|86476.2|86451.2|86473.9|86448.9|39
1632482740000|2021-09-24 11:25:40|86476.3|86451.3|86476.1|86451.1|86486.8|86451.6|86473.5|86436.5|37
1632482750000|2021-09-24 11:25:50|86476.4|86451.4|86481.6|86456.6|86494.2|86456.6|86475.7|86439.2|44
1632482760000|2021-09-24 11:26:00|86481.4|86456.4|86481.9|86456.9|86482.3|86457.3|86481.3|86456.3|19
1632482770000|2021-09-24 11:26:10|86482|86457|86488.8|86463.8|86495.8|86465.8|86482|86443.7|39
1632482780000|2021-09-24 11:26:20|86488.9|86463.9|86485.3|86460.3|86489.1|86464.1|86484.7|86459.7|45
1632482790000|2021-09-24 11:26:30|86485.7|86460.7|86482|86457|86485.7|86460.7|86481.6|86456.6|40
1632482800000|2021-09-24 11:26:40|86482.3|86457.3|86485.4|86460.4|86487.5|86462.5|86481.3|86456.3|41
1632482810000|2021-09-24 11:26:50|86484.9|86459.9|86483.1|86458.1|86485|86460|86480.6|86455.6|47
1632482820000|2021-09-24 11:27:00|86483.3|86458.3|86479.3|86454.3|86483.4|86458.4|86477.6|86452.6|46
1632482830000|2021-09-24 11:27:10|86479.1|86454.1|86473.7|86448.7|86489.9|86454.1|86473.4|86438.9|40
1632482840000|2021-09-24 11:27:20|86473.9|86448.9|86472.1|86447.1|86484.9|86449.9|86472|86433.3|32
1632482850000|2021-09-24 11:27:30|86471.7|86446.7|86471.4|86446.4|86474.2|86449.2|86471.3|86446.3|48
1632482860000|2021-09-24 11:27:40|86471.3|86446.3|86471|86446|86475.7|86450.7|86468.4|86443.4|51
1632482870000|2021-09-24 11:27:50|86470.7|86445.7|86466.8|86441.8|86475.2|86450.2|86466.8|86441.8|56
1632482880000|2021-09-24 11:28:00|86466.5|86441.5|86467.3|86442.3|86468.9|86443.9|86459.3|86434.3|54
1632482890000|2021-09-24 11:28:10|86466.8|86441.8|86468|86443|86469.6|86444.6|86466.8|86441.8|32
1632482900000|2021-09-24 11:28:20|86467.9|86442.9|86484.8|86434.8|86486.5|86445.5|86467.9|86432.9|37
1632482910000|2021-09-24 11:28:30|86482.9|86432.9|86478.9|86453.9|86482.9|86453.9|86468.7|86432.9|52
1632482920000|2021-09-24 11:28:40|86479.6|86454.6|86477.4|86452.4|86482.2|86457.2|86477.4|86452.4|53
1632482930000|2021-09-24 11:28:50|86476.9|86451.9|86486.1|86461.1|86486.4|86461.4|86476.9|86451.9|48
1632482940000|2021-09-24 11:29:00|86486.3|86461.3|86484.3|86459.3|86486.3|86461.3|86483.2|86458.2|47
1632482950000|2021-09-24 11:29:10|86484.1|86459.1|86466.4|86441.4|86485.2|86460.2|86466.4|86429.2|46
1632482960000|2021-09-24 11:29:20|86466.8|86441.8|86465|86440|86468.9|86443.9|86464.8|86439.8|35
1632482970000|2021-09-24 11:29:30|86465.2|86440.2|86466|86441|86466.6|86441.6|86464.5|86439.5|37
1632482980000|2021-09-24 11:29:40|86466.3|86441.3|86468.9|86443.9|86470.7|86445.7|86464.8|86439.8|34
1632482990000|2021-09-24 11:29:50|86468.7|86443.7|86467|86442|86470.3|86445.3|86466.9|86441.9|34
1632483000000|2021-09-24 11:30:00|86467.5|86442.5|86471.8|86446.8|86472.4|86447.4|86467.4|86442.4|48
1632483010000|2021-09-24 11:30:10|86472.7|86447.7|86474.4|86449.4|86475.1|86450.1|86471.8|86446.8|45
1632483020000|2021-09-24 11:30:20|86474.6|86449.6|86475.4|86450.4|86476.5|86451.5|86474.3|86449.3|41
1632483030000|2021-09-24 11:30:30|86475.3|86450.3|86474.7|86449.7|86475.9|86450.9|86472.9|86447.9|35
1632483040000|2021-09-24 11:30:40|86474.8|86449.8|86477.6|86452.6|86477.6|86452.6|86474.5|86449.5|25
1632483050000|2021-09-24 11:30:50|86477.4|86452.4|86476.5|86451.5|86478.5|86453.5|86473.3|86448.3|41
1632483060000|2021-09-24 11:31:00|86476.9|86451.9|86477.6|86452.6|86478.5|86453.5|86475.8|86450.8|33
1632483070000|2021-09-24 11:31:10|86478|86453|86487.9|86462.9|86500.4|86464.1|86477.8|86449.1|62
1632483080000|2021-09-24 11:31:20|86488.9|86463.9|86484.5|86459.5|86489.1|86464.1|86484.5|86459.5|43
1632483090000|2021-09-24 11:31:30|86483.9|86458.9|86486.1|86461.1|86487.8|86462.8|86483.9|86458.9|41
1632483100000|2021-09-24 11:31:40|86486.4|86461.4|86477.6|86452.6|86486.4|86461.4|86476.3|86451.3|46
1632483110000|2021-09-24 11:31:50|86477.4|86452.4|86487.6|86462.6|86495.2|86462.6|86475.8|86443.8|42
1632483120000|2021-09-24 11:32:00|86490|86465|86496.3|86471.3|86496.7|86471.7|86489.7|86464.7|45
1632483130000|2021-09-24 11:32:10|86496.5|86471.5|86492|86467|86496.5|86471.5|86490.6|86465.6|37
1632483140000|2021-09-24 11:32:20|86494.8|86469.8|86489.9|86464.9|86494.8|86469.8|86488.2|86463.2|38
1632483150000|2021-09-24 11:32:30|86489.6|86464.6|86488.4|86463.4|86491|86466|86488.1|86463.1|38
1632483160000|2021-09-24 11:32:40|86488.8|86463.8|86489.8|86464.8|86492.5|86467.5|86486.8|86461.8|39
1632483170000|2021-09-24 11:32:50|86489.3|86464.3|86490|86465|86490.6|86465.6|86489.3|86464.3|31
1632483180000|2021-09-24 11:33:00|86491.9|86466.9|86484|86459|86502.6|86467.9|86484|86451|48
1632483190000|2021-09-24 11:33:10|86483.7|86458.7|86482.9|86457.9|86484.2|86459.2|86482.3|86457.3|35
1632483200000|2021-09-24 11:33:20|86483|86458|86482.5|86457.5|86483.2|86458.2|86481.3|86456.3|28
1632483210000|2021-09-24 11:33:30|86482.4|86457.4|86482.3|86457.3|86482.7|86457.7|86479.8|86454.8|19
1632483220000|2021-09-24 11:33:40|86482.4|86457.4|86470.6|86445.6|86482.9|86457.9|86469.6|86444.6|52
1632483230000|2021-09-24 11:33:50|86470.7|86445.7|86469.8|86444.8|86471.8|86446.8|86469.7|86444.7|35
1632483240000|2021-09-24 11:34:00|86469.7|86444.7|86469.7|86444.7|86481.5|86445.1|86467.1|86430.2|52
1632483250000|2021-09-24 11:34:10|86469.8|86444.8|86472.7|86447.7|86473|86448|86469.1|86444.1|35
1632483260000|2021-09-24 11:34:20|86472.5|86447.5|86472.1|86447.1|86474.2|86449.2|86472.1|86447.1|38
1632483270000|2021-09-24 11:34:30|86471.7|86446.7|86473.7|86448.7|86475.3|86450.3|86471.6|86446.6|48
1632483280000|2021-09-24 11:34:40|86474.6|86449.6|86479.3|86454.3|86479.3|86454.3|86474.2|86449.2|51
1632483290000|2021-09-24 11:34:50|86477|86452|86490.4|86465.4|86492.4|86467.4|86477|86452|54
1632483300000|2021-09-24 11:35:00|86490.1|86465.1|86492.5|86467.5|86493.5|86468.5|86488.8|86463.8|27
1632483310000|2021-09-24 11:35:10|86492.3|86467.3|86491.5|86466.5|86494.6|86469.6|86491.3|86466.3|35
1632483320000|2021-09-24 11:35:20|86491.3|86466.3|86503.3|86478.3|86503.8|86478.8|86490.4|86465.4|47
1632483330000|2021-09-24 11:35:30|86503|86478|86508.5|86483.5|86512.4|86487.4|86502.5|86477.5|52
1632483340000|2021-09-24 11:35:40|86508.7|86483.7|86505|86480|86508.8|86483.8|86504.1|86479.1|38
1632483350000|2021-09-24 11:35:50|86504.6|86479.6|86502.7|86477.7|86505.2|86480.2|86502.7|86477.7|31
1632483360000|2021-09-24 11:36:00|86502.8|86477.8|86501.7|86476.7|86502.9|86477.9|86501.4|86476.4|20
1632483370000|2021-09-24 11:36:10|86502.1|86477.1|86502.2|86477.2|86503.9|86478.9|86502|86477|27
1632483380000|2021-09-24 11:36:20|86502.4|86477.4|86503.5|86478.5|86503.5|86478.5|86500.7|86475.7|34
1632483390000|2021-09-24 11:36:30|86504.2|86479.2|86503.3|86478.3|86505.1|86480.1|86502.5|86477.5|35
1632483400000|2021-09-24 11:36:40|86503.1|86478.1|86509.6|86484.6|86521|86484.6|86502.9|86470.7|41
1632483410000|2021-09-24 11:36:50|86509.4|86484.4|86507.7|86482.7|86511.1|86486.1|86507.4|86482.4|42
1632483420000|2021-09-24 11:37:00|86507.8|86482.8|86513.1|86488.1|86513.5|86488.5|86506.9|86481.9|46
1632483430000|2021-09-24 11:37:10|86512.3|86487.3|86506.4|86481.4|86512.7|86487.7|86505.8|86480.8|49
1632483440000|2021-09-24 11:37:20|86506.2|86481.2|86509.3|86484.3|86509.7|86484.7|86506.1|86481.1|47
1632483450000|2021-09-24 11:37:30|86509.5|86484.5|86509.7|86484.7|86510.6|86485.6|86509.1|86484.1|36
1632483460000|2021-09-24 11:37:40|86509.8|86484.8|86511.5|86486.5|86512.4|86487.4|86509.4|86484.4|32
1632483470000|2021-09-24 11:37:50|86511.7|86486.7|86516.8|86491.8|86517.6|86492.6|86511.6|86486.6|35
1632483480000|2021-09-24 11:38:00|86516.5|86491.5|86518.7|86493.7|86531.4|86495.1|86516.2|86481.4|36
1632483490000|2021-09-24 11:38:10|86518.5|86493.5|86523|86498|86523.9|86498.9|86517.9|86492.9|42
1632483500000|2021-09-24 11:38:20|86522.7|86497.7|86519.5|86494.5|86523.1|86498.1|86515.9|86490.9|40
1632483510000|2021-09-24 11:38:30|86519|86494|86523|86498|86523.2|86498.2|86518.3|86493.3|55
1632483520000|2021-09-24 11:38:40|86522.9|86497.9|86539.6|86489.6|86539.6|86503.2|86521|86489.5|49
1632483530000|2021-09-24 11:38:50|86539.8|86489.8|86526.8|86501.8|86540.6|86504.9|86526.2|86489.8|43
1632483540000|2021-09-24 11:39:00|86526|86501|86528.7|86503.7|86529.2|86504.2|86526|86501|42
1632483550000|2021-09-24 11:39:10|86528.6|86503.6|86525.9|86500.9|86529.9|86504.9|86523.7|86498.7|33
1632483560000|2021-09-24 11:39:20|86525.3|86500.3|86527.5|86502.5|86528.1|86503.1|86524.9|86499.9|36
1632483570000|2021-09-24 11:39:30|86527.2|86502.2|86526.1|86501.1|86527.4|86502.4|86524.3|86499.3|19
1632483580000|2021-09-24 11:39:40|86526.3|86501.3|86531.7|86506.7|86532.1|86507.1|86525.8|86500.8|32
1632483590000|2021-09-24 11:39:50|86530.7|86505.7|86535|86510|86547.5|86511|86530.7|86497.5|46
1632483600000|2021-09-24 11:40:00|86534.9|86509.9|86536|86511|86536|86511|86532.2|86507.2|41
1632483610000|2021-09-24 11:40:10|86536.3|86511.3|86537.5|86512.5|86544.7|86513.7|86532.6|86494.7|50
1632483620000|2021-09-24 11:40:20|86537.1|86512.1|86533|86508|86537.5|86512.5|86532.3|86507.3|36
1632483630000|2021-09-24 11:40:30|86533.2|86508.2|86538.4|86513.4|86538.4|86513.4|86533.2|86508.2|33
1632483640000|2021-09-24 11:40:40|86538.6|86513.6|86543.6|86518.6|86543.6|86518.6|86537.9|86512.9|41
1632483650000|2021-09-24 11:40:50|86544|86519|86543.3|86518.3|86544|86519|86540.3|86515.3|42
1632483660000|2021-09-24 11:41:00|86542.7|86517.7|86544.7|86519.7|86545.9|86520.9|86541.3|86516.3|27
1632483670000|2021-09-24 11:41:10|86544.4|86519.4|86550|86525|86550|86525|86544.3|86519.3|58
1632483680000|2021-09-24 11:41:20|86548.8|86523.8|86570.6|86520.6|86570.6|86524.8|86548.8|86513|44
1632483690000|2021-09-24 11:41:30|86571.5|86521.5|86559.8|86534.8|86571.5|86537.2|86559.3|86521.5|47
1632483700000|2021-09-24 11:41:40|86559.9|86534.9|86556.4|86531.4|86560.3|86535.3|86554.6|86529.6|34
1632483710000|2021-09-24 11:41:50|86556.7|86531.7|86558.4|86533.4|86559.8|86534.8|86555.2|86530.2|45
1632483720000|2021-09-24 11:42:00|86558.5|86533.5|86557.4|86532.4|86558.7|86533.7|86557.1|86532.1|31
1632483730000|2021-09-24 11:42:10|86557.2|86532.2|86551.7|86526.7|86558.5|86533.5|86550.6|86525.6|40
1632483740000|2021-09-24 11:42:20|86551.6|86526.6|86553.4|86528.4|86555.4|86530.4|86550.9|86525.9|43
1632483750000|2021-09-24 11:42:30|86553.2|86528.2|86553.1|86528.1|86553.7|86528.7|86552.5|86527.5|26
1632483760000|2021-09-24 11:42:40|86553.2|86528.2|86558.9|86533.9|86559.7|86534.7|86553.2|86528.2|38
1632483770000|2021-09-24 11:42:50|86559.5|86534.5|86559.7|86534.7|86560.2|86535.2|86558.6|86533.6|23
1632483780000|2021-09-24 11:43:00|86559.6|86534.6|86565.2|86540.2|86566.6|86541.6|86559.3|86534.3|47
1632483790000|2021-09-24 11:43:10|86564.9|86539.9|86562.9|86537.9|86568|86543|86562|86537|48
1632483800000|2021-09-24 11:43:20|86563.4|86538.4|86568.5|86543.5|86569.4|86544.4|86563.4|86538.4|45
1632483810000|2021-09-24 11:43:30|86568.3|86543.3|86568.7|86543.7|86569.6|86544.6|86568|86543|24
1632483820000|2021-09-24 11:43:40|86568.6|86543.6|86568.4|86543.4|86570.4|86545.4|86567.5|86542.5|36
1632483830000|2021-09-24 11:43:50|86568.9|86543.9|86566.5|86541.5|86569.7|86544.7|86565.6|86540.6|49
1632483840000|2021-09-24 11:44:00|86566.4|86541.4|86566.1|86541.1|86566.8|86541.8|86562.7|86537.7|58
1632483850000|2021-09-24 11:44:10|86566.2|86541.2|86562.4|86537.4|86569.6|86544.6|86562.4|86537.4|55
1632483860000|2021-09-24 11:44:20|86562.2|86537.2|86568.3|86543.3|86568.3|86543.3|86561.5|86536.5|53
1632483870000|2021-09-24 11:44:30|86567.6|86542.6|86552.7|86527.7|86568.1|86543.1|86552.5|86527.5|57
1632483880000|2021-09-24 11:44:40|86552.8|86527.8|86558.1|86533.1|86569.7|86533.7|86547.1|86518.9|51
1632483890000|2021-09-24 11:44:50|86558|86533|86564.9|86539.9|86565.3|86540.3|86557.4|86532.4|33
1632483900000|2021-09-24 11:45:00|86565.6|86540.6|86558.3|86533.3|86565.6|86540.6|86558.3|86533.3|52
1632483910000|2021-09-24 11:45:10|86558.4|86533.4|86558.5|86533.5|86559.4|86534.4|86557.5|86532.5|34
1632483920000|2021-09-24 11:45:20|86558.8|86533.8|86571.7|86521.7|86571.8|86535.1|86557.9|86521.7|32
1632483930000|2021-09-24 11:45:30|86571.9|86521.9|86554.2|86529.2|86571.9|86532.4|86553.5|86519.6|37
1632483940000|2021-09-24 11:45:40|86553.3|86528.3|86549.1|86524.1|86554.4|86529.4|86547.9|86522.9|39
1632483950000|2021-09-24 11:45:50|86549.5|86524.5|86544.7|86519.7|86557.2|86525.2|86544.6|86507|35
1632483960000|2021-09-24 11:46:00|86544.9|86519.9|86548.9|86523.9|86560.7|86524.7|86544.6|86510.3|30
1632483970000|2021-09-24 11:46:10|86549|86524|86554|86504|86554.2|86524.7|86541.7|86504|35
1632483980000|2021-09-24 11:46:20|86553.5|86503.5|86541.2|86516.2|86554.5|86517.2|86541.1|86503.5|34
1632483990000|2021-09-24 11:46:30|86541.1|86516.1|86538|86513|86551|86516.4|86537.6|86500.5|23
1632484000000|2021-09-24 11:46:40|86537.6|86512.6|86553|86503|86553.3|86513.1|86537.6|86500.6|29
1632484010000|2021-09-24 11:46:50|86553.1|86503.1|86533.8|86508.8|86553.1|86509|86533.3|86497.8|39
1632484020000|2021-09-24 11:47:00|86534|86509|86541.7|86491.7|86543.7|86511.8|86530|86491.7|53
1632484030000|2021-09-24 11:47:10|86541.2|86491.2|86533.8|86508.8|86544.5|86510.2|86532.9|86491.2|49
1632484040000|2021-09-24 11:47:20|86533.7|86508.7|86533.4|86508.4|86534|86509|86532.5|86507.5|27
1632484050000|2021-09-24 11:47:30|86533.7|86508.7|86533|86508|86533.7|86508.7|86532.6|86507.6|23
1632484060000|2021-09-24 11:47:40|86533.1|86508.1|86527.1|86502.1|86533.4|86508.4|86527.1|86502.1|34
1632484070000|2021-09-24 11:47:50|86527.4|86502.4|86524.8|86499.8|86528.9|86503.9|86524.6|86499.6|46
1632484080000|2021-09-24 11:48:00|86524.9|86499.9|86523.6|86498.6|86525.2|86500.2|86523.2|86498.2|35
1632484090000|2021-09-24 11:48:10|86523.5|86498.5|86527.9|86502.9|86528.5|86503.5|86523.5|86498.5|30
1632484100000|2021-09-24 11:48:20|86526.4|86501.4|86525.3|86500.3|86528|86503|86525.2|86500.2|39
1632484110000|2021-09-24 11:48:30|86525.2|86500.2|86523.6|86498.6|86526.8|86501.8|86522|86497|40
1632484120000|2021-09-24 11:48:40|86525.1|86500.1|86522.2|86497.2|86526.3|86501.3|86522.2|86497.2|36
1632484130000|2021-09-24 11:48:50|86520.8|86495.8|86523.1|86498.1|86524.1|86499.1|86520.8|86495.8|23
1632484140000|2021-09-24 11:49:00|86523.2|86498.2|86530.2|86505.2|86530.2|86505.2|86523.2|86498.2|30
1632484150000|2021-09-24 11:49:10|86529.8|86504.8|86529.7|86504.7|86530.3|86505.3|86528.7|86503.7|32
1632484160000|2021-09-24 11:49:20|86529.9|86504.9|86523.2|86498.2|86531.4|86506.4|86523.1|86498.1|40
1632484170000|2021-09-24 11:49:30|86524|86499|86522.7|86497.7|86524|86499|86521.8|86496.8|36
1632484180000|2021-09-24 11:49:40|86523.2|86498.2|86524.4|86499.4|86525.2|86500.2|86522.8|86497.8|26
1632484190000|2021-09-24 11:49:50|86524.1|86499.1|86536.5|86486.5|86536.5|86499.3|86522.6|86486.5|29
1632484200000|2021-09-24 11:50:00|86536.4|86486.4|86535.9|86485.9|86536.4|86486.4|86534.9|86484.9|23
1632484210000|2021-09-24 11:50:10|86535.8|86485.8|86517|86492|86536.2|86496|86517|86482.9|32
1632484220000|2021-09-24 11:50:20|86516.8|86491.8|86519|86494|86520.3|86495.3|86516.5|86491.5|35
1632484230000|2021-09-24 11:50:30|86519.2|86494.2|86498.7|86473.7|86520.2|86495.2|86497|86472|50
1632484240000|2021-09-24 11:50:40|86499.2|86474.2|86496.6|86446.6|86510|86474.2|86481.7|86445.7|51
1632484250000|2021-09-24 11:50:50|86496.8|86446.8|86500.4|86450.4|86501.9|86464.4|86487.7|86446.8|38
1632484260000|2021-09-24 11:51:00|86500.8|86450.8|86500.7|86450.7|86501.5|86451.5|86500.1|86450.1|30
1632484270000|2021-09-24 11:51:10|86500.6|86450.6|86501|86451|86501.8|86451.8|86500.6|86450.6|24
1632484280000|2021-09-24 11:51:20|86500.9|86450.9|86500.2|86450.2|86501.5|86451.5|86499.3|86449.3|30
1632484290000|2021-09-24 11:51:30|86500|86450|86506.5|86456.5|86506.5|86456.5|86499.8|86449.8|32
1632484300000|2021-09-24 11:51:40|86504|86454|86496.9|86471.9|86507|86473.7|86495|86454|47
1632484310000|2021-09-24 11:51:50|86496.5|86471.5|86495|86470|86497.5|86472.5|86495|86470|35
1632484320000|2021-09-24 11:52:00|86495.1|86470.1|86508.7|86483.7|86514.1|86484|86494.9|86457.8|43
1632484330000|2021-09-24 11:52:10|86509|86484|86523.3|86473.3|86524.5|86488.3|86509|86473.3|47
1632484340000|2021-09-24 11:52:20|86523.4|86473.4|86532.5|86482.5|86533|86494.7|86513.3|86472.5|55
1632484350000|2021-09-24 11:52:30|86532.4|86482.4|86519.2|86494.2|86532.4|86494.2|86517.5|86479.3|40
1632484360000|2021-09-24 11:52:40|86518|86493|86531.4|86481.4|86533.3|86495.2|86518|86480|37
1632484370000|2021-09-24 11:52:50|86531.5|86481.5|86513.9|86488.9|86531.6|86490.9|86513.7|86475.6|46
1632484380000|2021-09-24 11:53:00|86514|86489|86519.7|86494.7|86519.8|86494.8|86512.5|86487.5|41
1632484390000|2021-09-24 11:53:10|86519.2|86494.2|86517.2|86492.2|86534.1|86495.5|86513.8|86482.5|41
1632484400000|2021-09-24 11:53:20|86515|86490|86515.3|86490.3|86519.6|86494.6|86513.6|86488.6|46
1632484410000|2021-09-24 11:53:30|86515.2|86490.2|86514.8|86489.8|86516.2|86491.2|86514.4|86489.4|32
1632484420000|2021-09-24 11:53:40|86514.5|86489.5|86513.8|86488.8|86515.6|86490.6|86513.7|86488.7|26
1632484430000|2021-09-24 11:53:50|86513.6|86488.6|86519.8|86494.8|86521.1|86496.1|86513.6|86488.6|29
1632484440000|2021-09-24 11:54:00|86520.1|86495.1|86520.3|86495.3|86521.8|86496.8|86519.1|86494.1|42
1632484450000|2021-09-24 11:54:10|86520.2|86495.2|86518.5|86493.5|86520.7|86495.7|86516.2|86491.2|40
1632484460000|2021-09-24 11:54:20|86518.9|86493.9|86515.2|86490.2|86519.3|86494.3|86514.6|86489.6|30
1632484470000|2021-09-24 11:54:30|86514.5|86489.5|86515.1|86490.1|86515.2|86490.2|86513.5|86488.5|34
1632484480000|2021-09-24 11:54:40|86515.2|86490.2|86518.4|86493.4|86518.8|86493.8|86515.2|86490.2|40
1632484490000|2021-09-24 11:54:50|86519.4|86494.4|86517.8|86492.8|86519.4|86494.4|86514.6|86489.6|23
1632484500000|2021-09-24 11:55:00|86517.4|86492.4|86517.6|86492.6|86518.7|86493.7|86516.3|86491.3|41
1632484510000|2021-09-24 11:55:10|86518.1|86493.1|86520.2|86495.2|86521.9|86496.9|86517.1|86492.1|38
1632484520000|2021-09-24 11:55:20|86520.5|86495.5|86520.8|86495.8|86521.6|86496.6|86518.3|86493.3|43
1632484530000|2021-09-24 11:55:30|86521.3|86496.3|86521.6|86496.6|86523.4|86498.4|86519.8|86494.8|40
1632484540000|2021-09-24 11:55:40|86522.5|86497.5|86520|86495|86522.8|86497.8|86518.5|86493.5|48
1632484550000|2021-09-24 11:55:50|86520.3|86495.3|86516.9|86491.9|86521.5|86496.5|86515.1|86490.1|41
1632484560000|2021-09-24 11:56:00|86517.7|86492.7|86516.6|86491.6|86517.7|86492.7|86516.1|86491.1|34
1632484570000|2021-09-24 11:56:10|86516.3|86491.3|86518.1|86493.1|86518.3|86493.3|86516.2|86491.2|40
1632484580000|2021-09-24 11:56:20|86517.3|86492.3|86527.7|86502.7|86531.4|86506.4|86517.1|86492.1|46
1632484590000|2021-09-24 11:56:30|86528.7|86503.7|86529.6|86504.6|86529.9|86504.9|86528.1|86503.1|46
1632484600000|2021-09-24 11:56:40|86529.2|86504.2|86529.2|86504.2|86532.4|86507.4|86527.8|86502.8|44
1632484610000|2021-09-24 11:56:50|86529.3|86504.3|86530.7|86505.7|86542.3|86507.5|86528.2|86491.8|48
1632484620000|2021-09-24 11:57:00|86530.4|86505.4|86529.5|86504.5|86532.8|86507.8|86528.2|86503.2|39
1632484630000|2021-09-24 11:57:10|86528.7|86503.7|86529.3|86504.3|86530.9|86505.9|86528.7|86503.7|33
1632484640000|2021-09-24 11:57:20|86529.4|86504.4|86534.4|86509.4|86535.8|86510.8|86529.2|86504.2|27
1632484650000|2021-09-24 11:57:30|86535.2|86510.2|86534.8|86509.8|86536.2|86511.2|86532.7|86507.7|32
1632484660000|2021-09-24 11:57:40|86535.1|86510.1|86534.4|86509.4|86536.6|86511.6|86532.9|86507.9|50
1632484670000|2021-09-24 11:57:50|86534.8|86509.8|86548.4|86523.4|86551.1|86526.1|86534.8|86509.8|49
1632484680000|2021-09-24 11:58:00|86548.5|86523.5|86547.9|86522.9|86548.5|86523.5|86544|86519|48
1632484690000|2021-09-24 11:58:10|86548.9|86523.9|86569.2|86519.2|86569.2|86529.4|86547.7|86514.9|46
1632484700000|2021-09-24 11:58:20|86556.5|86531.5|86556.7|86531.7|86557.8|86532.8|86555.3|86530.3|52
1632484710000|2021-09-24 11:58:30|86556.4|86531.4|86563.2|86538.2|86572.3|86538.4|86556.1|86521.1|50
1632484720000|2021-09-24 11:58:40|86563.3|86538.3|86561|86536|86565.3|86540.3|86560.7|86535.7|56
1632484730000|2021-09-24 11:58:50|86560.6|86535.6|86553.3|86528.3|86561|86536|86553.3|86528.3|59
1632484740000|2021-09-24 11:59:00|86553.4|86528.4|86552.8|86527.8|86553.4|86528.4|86548.9|86523.9|50
1632484750000|2021-09-24 11:59:10|86552.9|86527.9|86567.8|86542.8|86567.8|86542.8|86552.5|86527.5|54
1632484760000|2021-09-24 11:59:20|86568.6|86543.6|86569.2|86544.2|86569.4|86544.4|86566.9|86541.9|50
1632484770000|2021-09-24 11:59:30|86568.8|86543.8|86573.5|86548.5|86574.8|86549.8|86567.2|86542.2|50
1632484780000|2021-09-24 11:59:40|86573.9|86548.9|86565.1|86540.1|86580|86549.8|86565.1|86530|51
1632484790000|2021-09-24 11:59:50|86565.3|86540.3|86565.9|86540.9|86579.1|86542.4|86561.9|86528.6|53
1632484800000|2021-09-24 12:00:00|86565.8|86540.8|86546.7|86521.7|86565.8|86540.8|86546.7|86521.7|63
1632484810000|2021-09-24 12:00:10|86546.3|86521.3|86553.4|86528.4|86555.6|86530.6|86542.1|86517.1|53
1632484820000|2021-09-24 12:00:20|86552|86527|86552|86527|86565.2|86529.4|86550|86512.4|56
1632484830000|2021-09-24 12:00:30|86551.8|86526.8|86550.8|86525.8|86555.1|86530.1|86549.8|86524.8|46
1632484840000|2021-09-24 12:00:40|86550.4|86525.4|86549.8|86524.8|86552.5|86527.5|86549.3|86524.3|33
1632484850000|2021-09-24 12:00:50|86549.6|86524.6|86540.6|86515.6|86550.7|86525.7|86535.9|86510.9|44
1632484860000|2021-09-24 12:01:00|86540.7|86515.7|86552.3|86527.3|86553.6|86528.6|86540.6|86515.6|52
1632484870000|2021-09-24 12:01:10|86552.4|86527.4|86550|86525|86552.4|86527.4|86549.3|86524.3|52
1632484880000|2021-09-24 12:01:20|86550.2|86525.2|86549.7|86524.7|86565.8|86528.2|86549.7|86513.2|41
1632484890000|2021-09-24 12:01:30|86549.8|86524.8|86549.1|86524.1|86551.3|86526.3|86549.1|86524.1|40
1632484900000|2021-09-24 12:01:40|86549.2|86524.2|86546.9|86521.9|86561.7|86524.5|86545.6|86509.3|49
1632484910000|2021-09-24 12:01:50|86546.7|86521.7|86549.9|86524.9|86549.9|86524.9|86544.9|86519.9|34
1632484920000|2021-09-24 12:02:00|86549.1|86524.1|86548.1|86523.1|86549.6|86524.6|86545.6|86520.6|37
1632484930000|2021-09-24 12:02:10|86548.2|86523.2|86549.7|86524.7|86552.9|86527.9|86547.7|86522.7|55
1632484940000|2021-09-24 12:02:20|86549.8|86524.8|86551.7|86526.7|86556.2|86531.2|86549.8|86524.8|51
1632484950000|2021-09-24 12:02:30|86552|86527|86550.6|86525.6|86552|86527|86549.8|86524.8|44
1632484960000|2021-09-24 12:02:40|86553.1|86528.1|86550|86525|86553.4|86528.4|86549.1|86524.1|39
1632484970000|2021-09-24 12:02:50|86550.1|86525.1|86542.5|86517.5|86551.1|86526.1|86542.1|86517.1|49
1632484980000|2021-09-24 12:03:00|86541.3|86516.3|86535.3|86510.3|86541.3|86516.3|86533.9|86508.9|50
1632484990000|2021-09-24 12:03:10|86535.6|86510.6|86540.9|86515.9|86555.2|86517.1|86535.6|86503|38
1632485000000|2021-09-24 12:03:20|86539.5|86514.5|86535.3|86510.3|86541.1|86516.1|86534.8|86509.8|48
1632485010000|2021-09-24 12:03:30|86535.1|86510.1|86537.9|86512.9|86537.9|86512.9|86534.7|86509.7|38
1632485020000|2021-09-24 12:03:40|86537.5|86512.5|86541.1|86516.1|86550.9|86516.1|86536.7|86497.1|27
1632485030000|2021-09-24 12:03:50|86542.2|86517.2|86541.6|86516.6|86542.8|86517.8|86540.6|86515.6|29
1632485040000|2021-09-24 12:04:00|86541.4|86516.4|86541.7|86516.7|86543.6|86518.6|86540.8|86515.8|41
1632485050000|2021-09-24 12:04:10|86541.6|86516.6|86538.2|86513.2|86542.5|86517.5|86538.2|86513.2|32
1632485060000|2021-09-24 12:04:20|86538.7|86513.7|86537.8|86512.8|86539.6|86514.6|86536.6|86511.6|36
1632485070000|2021-09-24 12:04:30|86537.9|86512.9|86537|86512|86537.9|86512.9|86535.3|86510.3|28
1632485080000|2021-09-24 12:04:40|86536.7|86511.7|86534.1|86509.1|86537.4|86512.4|86531.8|86506.8|47
1632485090000|2021-09-24 12:04:50|86533.5|86508.5|86533|86508|86534.4|86509.4|86530.7|86505.7|39
1632485100000|2021-09-24 12:05:00|86532.8|86507.8|86532.9|86507.9|86533.5|86508.5|86532.2|86507.2|26
1632485110000|2021-09-24 12:05:10|86533|86508|86536|86511|86536.6|86511.6|86531.7|86506.7|30
1632485120000|2021-09-24 12:05:20|86535.7|86510.7|86533.9|86508.9|86535.8|86510.8|86532.7|86507.7|37
1632485130000|2021-09-24 12:05:30|86533.6|86508.6|86544.4|86519.4|86548.6|86519.4|86533.6|86498.2|40
1632485140000|2021-09-24 12:05:40|86542.4|86517.4|86544.4|86519.4|86544.7|86519.7|86541.9|86516.9|34
1632485150000|2021-09-24 12:05:50|86544.8|86519.8|86544.2|86519.2|86545.7|86520.7|86542.2|86517.2|38
1632485160000|2021-09-24 12:06:00|86544.3|86519.3|86536.1|86511.1|86544.3|86519.3|86536.1|86511.1|45
1632485170000|2021-09-24 12:06:10|86536.5|86511.5|86537|86512|86537.5|86512.5|86535.9|86510.9|31
1632485180000|2021-09-24 12:06:20|86537.3|86512.3|86536.3|86511.3|86539.1|86514.1|86536.2|86511.2|28
1632485190000|2021-09-24 12:06:30|86536.1|86511.1|86538.9|86513.9|86538.9|86513.9|86536.1|86511.1|33
1632485200000|2021-09-24 12:06:40|86539|86514|86538.3|86513.3|86539.3|86514.3|86537.7|86512.7|30
1632485210000|2021-09-24 12:06:50|86538.5|86513.5|86538.1|86513.1|86538.9|86513.9|86537.4|86512.4|26
1632485220000|2021-09-24 12:07:00|86538.2|86513.2|86533.4|86508.4|86538.6|86513.6|86533.4|86508.4|44
1632485230000|2021-09-24 12:07:10|86533.5|86508.5|86524.6|86499.6|86533.5|86508.5|86524.5|86499.5|45
1632485240000|2021-09-24 12:07:20|86524.2|86499.2|86523.8|86498.8|86525.1|86500.1|86522.6|86497.6|38
1632485250000|2021-09-24 12:07:30|86522.9|86497.9|86517.6|86492.6|86523.2|86498.2|86516.9|86491.9|29
1632485260000|2021-09-24 12:07:40|86520.2|86495.2|86517.1|86492.1|86520.2|86495.2|86516.5|86491.5|33
1632485270000|2021-09-24 12:07:50|86516.3|86491.3|86508.4|86483.4|86516.3|86491.3|86506.1|86481.1|44
1632485280000|2021-09-24 12:08:00|86508.8|86483.8|86508.7|86483.7|86524.9|86489|86507|86474.9|46
1632485290000|2021-09-24 12:08:10|86510.9|86485.9|86513.3|86488.3|86514.2|86489.2|86510.8|86485.8|32
1632485300000|2021-09-24 12:08:20|86513.6|86488.6|86514.6|86489.6|86515.6|86490.6|86513|86488|22
1632485310000|2021-09-24 12:08:30|86515|86490|86516.9|86491.9|86517.9|86492.9|86514.2|86489.2|29
1632485320000|2021-09-24 12:08:40|86517.2|86492.2|86515.1|86490.1|86517.3|86492.3|86512.8|86487.8|33
1632485330000|2021-09-24 12:08:50|86514.8|86489.8|86512.1|86487.1|86515.8|86490.8|86510.4|86485.4|32
1632485340000|2021-09-24 12:09:00|86511.8|86486.8|86508.8|86483.8|86512.5|86487.5|86508.2|86483.2|45
1632485350000|2021-09-24 12:09:10|86508.5|86483.5|86509.4|86484.4|86510.5|86485.5|86508.5|86483.5|35
1632485360000|2021-09-24 12:09:20|86510.5|86485.5|86507.8|86482.8|86515.2|86490.2|86506.2|86481.2|42
1632485370000|2021-09-24 12:09:30|86508.7|86483.7|86510.9|86485.9|86513.3|86488.3|86506.5|86481.5|43
1632485380000|2021-09-24 12:09:40|86511.2|86486.2|86510.2|86485.2|86512.5|86487.5|86510.1|86485.1|37
1632485390000|2021-09-24 12:09:50|86510|86485|86504.2|86479.2|86510.4|86485.4|86502.8|86477.8|31
1632485400000|2021-09-24 12:10:00|86503.3|86478.3|86502.2|86477.2|86505.4|86480.4|86501.9|86476.9|40
1632485410000|2021-09-24 12:10:10|86502|86477|86502.3|86477.3|86503.2|86478.2|86500.8|86475.8|45
1632485420000|2021-09-24 12:10:20|86501.5|86476.5|86500.7|86475.7|86503.8|86478.8|86500.5|86475.5|43
1632485430000|2021-09-24 12:10:30|86500.8|86475.8|86497.2|86472.2|86501.4|86476.4|86495.6|86470.6|32
1632485440000|2021-09-24 12:10:40|86496.4|86471.4|86496.9|86471.9|86498.2|86473.2|86496.1|86471.1|25
1632485450000|2021-09-24 12:10:50|86497.3|86472.3|86493.3|86468.3|86497.4|86472.4|86491.5|86466.5|41
1632485460000|2021-09-24 12:11:00|86492.7|86467.7|86494.2|86469.2|86496.8|86471.8|86492.2|86467.2|36
1632485470000|2021-09-24 12:11:10|86494.6|86469.6|86500.5|86475.5|86500.8|86475.8|86494.5|86469.5|44
1632485480000|2021-09-24 12:11:20|86502.1|86477.1|86512|86487|86513.9|86488.9|86502.1|86477.1|45
1632485490000|2021-09-24 12:11:30|86511.8|86486.8|86509.7|86484.7|86511.8|86486.8|86507.1|86482.1|51
1632485500000|2021-09-24 12:11:40|86509.9|86484.9|86513.5|86488.5|86514.3|86489.3|86509.3|86484.3|44
1632485510000|2021-09-24 12:11:50|86513.3|86488.3|86513.3|86488.3|86513.8|86488.8|86512.9|86487.9|26
1632485520000|2021-09-24 12:12:00|86513.2|86488.2|86513.7|86488.7|86513.9|86488.9|86512.7|86487.7|23
1632485530000|2021-09-24 12:12:10|86513.6|86488.6|86510.9|86485.9|86514.2|86489.2|86509.8|86484.8|35
1632485540000|2021-09-24 12:12:20|86511|86486|86511.5|86486.5|86511.5|86486.5|86509.7|86484.7|30
1632485550000|2021-09-24 12:12:30|86510.9|86485.9|86511.5|86486.5|86512|86487|86510.7|86485.7|23
1632485560000|2021-09-24 12:12:40|86511.6|86486.6|86508.4|86483.4|86512.5|86487.5|86508.4|86483.4|34
1632485570000|2021-09-24 12:12:50|86508.3|86483.3|86509.2|86484.2|86510.5|86485.5|86503|86478|49
1632485580000|2021-09-24 12:13:00|86509.1|86484.1|86514.4|86489.4|86515.1|86490.1|86509.1|86484.1|48
1632485590000|2021-09-24 12:13:10|86514.6|86489.6|86516.1|86491.1|86516.7|86491.7|86512.5|86487.5|42
1632485600000|2021-09-24 12:13:20|86516.2|86491.2|86517.5|86492.5|86517.5|86492.5|86515.3|86490.3|27
1632485610000|2021-09-24 12:13:30|86517|86492|86520.3|86495.3|86520.3|86495.3|86514.4|86489.4|47
1632485620000|2021-09-24 12:13:40|86520|86495|86530.1|86505.1|86532|86507|86519.4|86494.4|50
1632485630000|2021-09-24 12:13:50|86529.6|86504.6|86526|86501|86530.1|86505.1|86525.7|86500.7|47
1632485640000|2021-09-24 12:14:00|86525.6|86500.6|86526.9|86501.9|86527|86502|86520.9|86495.9|41
1632485650000|2021-09-24 12:14:10|86527|86502|86518.3|86493.3|86527|86502|86518.2|86493.2|53
1632485660000|2021-09-24 12:14:20|86519.2|86494.2|86520.8|86495.8|86520.8|86495.8|86516.7|86491.7|38
1632485670000|2021-09-24 12:14:30|86520.4|86495.4|86519.4|86494.4|86521.2|86496.2|86519.1|86494.1|33
1632485680000|2021-09-24 12:14:40|86519.3|86494.3|86524.9|86499.9|86525.1|86500.1|86519.3|86494.3|43
1632485690000|2021-09-24 12:14:50|86525.4|86500.4|86529.2|86504.2|86530.5|86505.5|86523.4|86498.4|45
1632485700000|2021-09-24 12:15:00|86529.4|86504.4|86530.9|86505.9|86531.3|86506.3|86528.3|86503.3|42
1632485710000|2021-09-24 12:15:10|86530.8|86505.8|86527.7|86502.7|86531.7|86506.7|86527.5|86502.5|36
1632485720000|2021-09-24 12:15:20|86524.5|86499.5|86518.9|86493.9|86524.5|86499.5|86518.8|86493.8|39
1632485730000|2021-09-24 12:15:30|86518.7|86493.7|86521.1|86496.1|86522.2|86497.2|86518.7|86493.7|37
1632485740000|2021-09-24 12:15:40|86521|86496|86520.8|86495.8|86522.4|86497.4|86518.7|86493.7|36
1632485750000|2021-09-24 12:15:50|86520.9|86495.9|86523.6|86498.6|86529.9|86504.9|86520.9|86495.9|46
1632485760000|2021-09-24 12:16:00|86525|86500|86527.3|86502.3|86528.2|86503.2|86523.9|86498.9|52
1632485770000|2021-09-24 12:16:10|86527.9|86502.9|86521.6|86496.6|86527.9|86502.9|86518.6|86493.6|57
1632485780000|2021-09-24 12:16:20|86521.3|86496.3|86521.2|86496.2|86523.3|86498.3|86521|86496|44
1632485790000|2021-09-24 12:16:30|86520.8|86495.8|86516.7|86491.7|86521.8|86496.8|86515.7|86490.7|45
1632485800000|2021-09-24 12:16:40|86516.5|86491.5|86519.2|86494.2|86519.2|86494.2|86515.8|86490.8|33
1632485810000|2021-09-24 12:16:50|86519|86494|86533.4|86483.4|86536.7|86500.5|86519|86483.2|41
1632485820000|2021-09-24 12:17:00|86533.2|86483.2|86536.4|86486.4|86538.3|86498.6|86520.8|86483.1|47
1632485830000|2021-09-24 12:17:10|86523.3|86498.3|86516.8|86491.8|86525.2|86500.2|86516.8|86491.8|35
1632485840000|2021-09-24 12:17:20|86517.1|86492.1|86512.6|86487.6|86517.1|86492.1|86511.5|86486.5|49
1632485850000|2021-09-24 12:17:30|86512.7|86487.7|86516.1|86491.1|86519.4|86494.4|86512.7|86487.7|44
1632485860000|2021-09-24 12:17:40|86515.8|86490.8|86525.8|86475.8|86528.3|86490.8|86512.8|86475.7|24
1632485870000|2021-09-24 12:17:50|86525.7|86475.7|86514.5|86489.5|86526.1|86489.8|86512.3|86475.7|26
1632485880000|2021-09-24 12:18:00|86514|86489|86513.9|86488.9|86514.3|86489.3|86513.4|86488.4|22
1632485890000|2021-09-24 12:18:10|86513.8|86488.8|86519.3|86494.3|86521.3|86496.3|86513.7|86488.7|49
1632485900000|2021-09-24 12:18:20|86519.2|86494.2|86519.5|86494.5|86520.3|86495.3|86519.2|86494.2|19
1632485910000|2021-09-24 12:18:30|86519.2|86494.2|86521.5|86496.5|86527.7|86496.7|86514.2|86477.7|42
1632485920000|2021-09-24 12:18:40|86522.2|86497.2|86515.3|86490.3|86532.5|86497.2|86515.1|86481|39
1632485930000|2021-09-24 12:18:50|86515.6|86490.6|86516.8|86491.8|86516.9|86491.9|86515|86490|20
1632485940000|2021-09-24 12:19:00|86516.7|86491.7|86517.1|86492.1|86529.6|86494|86516|86479.3|23
1632485950000|2021-09-24 12:19:10|86517|86492|86514.9|86489.9|86517|86492|86514.7|86489.7|28
1632485960000|2021-09-24 12:19:20|86514.8|86489.8|86514.9|86489.9|86515.2|86490.2|86514.6|86489.6|17
1632485970000|2021-09-24 12:19:30|86515.3|86490.3|86520.9|86495.9|86521.2|86496.2|86515.3|86490.3|35
1632485980000|2021-09-24 12:19:40|86521|86496|86517.7|86492.7|86522|86497|86517.6|86492.6|36
1632485990000|2021-09-24 12:19:50|86517.6|86492.6|86524.4|86499.4|86525.7|86500.7|86517.6|86492.6|44
1632486000000|2021-09-24 12:20:00|86523.6|86498.6|86530.9|86505.9|86531.4|86506.4|86523.6|86498.6|61
1632486010000|2021-09-24 12:20:10|86531|86506|86533.5|86508.5|86534.6|86509.6|86529.1|86504.1|52
1632486020000|2021-09-24 12:20:20|86533.6|86508.6|86538.9|86513.9|86539.3|86514.3|86533.6|86508.6|46
1632486030000|2021-09-24 12:20:30|86538.3|86513.3|86533.3|86508.3|86538.4|86513.4|86531.9|86506.9|53
1632486040000|2021-09-24 12:20:40|86533.4|86508.4|86527.2|86502.2|86534.2|86509.2|86526.3|86501.3|45
1632486050000|2021-09-24 12:20:50|86525.9|86500.9|86527.8|86502.8|86531.4|86506.4|86525|86500|48
1632486060000|2021-09-24 12:21:00|86527.2|86502.2|86521.7|86496.7|86528.5|86503.5|86519.4|86494.4|45
1632486070000|2021-09-24 12:21:10|86521.6|86496.6|86520.4|86495.4|86522.3|86497.3|86520.4|86495.4|25
1632486080000|2021-09-24 12:21:20|86519.4|86494.4|86521.3|86496.3|86523.1|86498.1|86518.3|86493.3|43
1632486090000|2021-09-24 12:21:30|86521.6|86496.6|86518.4|86493.4|86521.6|86496.6|86518.1|86493.1|41
1632486100000|2021-09-24 12:21:40|86518.7|86493.7|86515.5|86490.5|86518.7|86493.7|86515|86490|30
1632486110000|2021-09-24 12:21:50|86515.1|86490.1|86519.5|86494.5|86521.7|86496.7|86515.1|86490.1|30
1632486120000|2021-09-24 12:22:00|86519.1|86494.1|86531.2|86481.2|86531.5|86495.5|86518.7|86481.1|38
1632486130000|2021-09-24 12:22:10|86531|86481|86521.3|86496.3|86531.1|86497.6|86518.2|86481|39
1632486140000|2021-09-24 12:22:20|86521.4|86496.4|86522.4|86497.4|86523.1|86498.1|86520.9|86495.9|31
1632486150000|2021-09-24 12:22:30|86522.3|86497.3|86533.8|86508.8|86533.9|86508.9|86522.3|86497.3|47
1632486160000|2021-09-24 12:22:40|86534|86509|86536.3|86511.3|86536.4|86511.4|86533.5|86508.5|26
1632486170000|2021-09-24 12:22:50|86537.2|86512.2|86538.3|86513.3|86539.6|86514.6|86537.1|86512.1|34
1632486180000|2021-09-24 12:23:00|86537.9|86512.9|86550.2|86525.2|86550.9|86525.9|86537.8|86512.8|59
1632486190000|2021-09-24 12:23:10|86550.5|86525.5|86547|86522|86550.9|86525.9|86543.9|86518.9|54
1632486200000|2021-09-24 12:23:20|86547.8|86522.8|86550.4|86525.4|86550.9|86525.9|86547.5|86522.5|36
1632486210000|2021-09-24 12:23:30|86550|86525|86550.4|86525.4|86550.4|86525.4|86548.2|86523.2|30
1632486220000|2021-09-24 12:23:40|86550.6|86525.6|86556.2|86531.2|86556.4|86531.4|86550.6|86525.6|50
1632486230000|2021-09-24 12:23:50|86556.6|86531.6|86552.9|86527.9|86556.8|86531.8|86552.3|86527.3|49
1632486240000|2021-09-24 12:24:00|86552.5|86527.5|86549.2|86524.2|86552.5|86527.5|86545.7|86520.7|54
1632486250000|2021-09-24 12:24:10|86548.7|86523.7|86544.6|86519.6|86548.9|86523.9|86543.1|86518.1|38
1632486260000|2021-09-24 12:24:20|86544.5|86519.5|86546.6|86521.6|86548.2|86523.2|86544.1|86519.1|35
1632486270000|2021-09-24 12:24:30|86546.5|86521.5|86553.9|86528.9|86556.6|86531.6|86545.6|86520.6|50
1632486280000|2021-09-24 12:24:40|86554.3|86529.3|86549.7|86524.7|86554.5|86529.5|86549.5|86524.5|39
1632486290000|2021-09-24 12:24:50|86552.4|86527.4|86553.9|86528.9|86554|86529|86551.9|86526.9|40
1632486300000|2021-09-24 12:25:00|86553.5|86528.5|86553|86528|86553.8|86528.8|86551.2|86526.2|49
1632486310000|2021-09-24 12:25:10|86553.1|86528.1|86551.4|86526.4|86553.3|86528.3|86550.7|86525.7|34
1632486320000|2021-09-24 12:25:20|86551.3|86526.3|86552.3|86527.3|86552.3|86527.3|86549.6|86524.6|29
1632486330000|2021-09-24 12:25:30|86552.1|86527.1|86554.3|86529.3|86555|86530|86550.4|86525.4|45
1632486340000|2021-09-24 12:25:40|86554.1|86529.1|86556.1|86531.1|86557.3|86532.3|86553.5|86528.5|46
1632486350000|2021-09-24 12:25:50|86555.9|86530.9|86559.7|86534.7|86559.7|86534.7|86555.7|86530.7|32
1632486360000|2021-09-24 12:26:00|86559.4|86534.4|86555.7|86530.7|86560.4|86535.4|86554.6|86529.6|48
1632486370000|2021-09-24 12:26:10|86555.8|86530.8|86557.3|86532.3|86557.9|86532.9|86554.9|86529.9|43
1632486380000|2021-09-24 12:26:20|86557.1|86532.1|86555.6|86530.6|86557.1|86532.1|86553.9|86528.9|45
1632486390000|2021-09-24 12:26:30|86555.9|86530.9|86555.2|86530.2|86557.1|86532.1|86554|86529|49
1632486400000|2021-09-24 12:26:40|86554.9|86529.9|86554.3|86529.3|86555.2|86530.2|86554.2|86529.2|28
1632486410000|2021-09-24 12:26:50|86553.3|86528.3|86554.5|86529.5|86554.5|86529.5|86550.3|86525.3|46
1632486420000|2021-09-24 12:27:00|86554.6|86529.6|86552.6|86527.6|86554.9|86529.9|86552.2|86527.2|48
1632486430000|2021-09-24 12:27:10|86552.5|86527.5|86547.9|86522.9|86553|86528|86547.5|86522.5|32
1632486440000|2021-09-24 12:27:20|86547.8|86522.8|86549.8|86524.8|86552.3|86527.3|86546.4|86521.4|44
1632486450000|2021-09-24 12:27:30|86550.1|86525.1|86544|86519|86550.1|86525.1|86543.3|86518.3|55
1632486460000|2021-09-24 12:27:40|86544.5|86519.5|86546.9|86521.9|86547.5|86522.5|86544.5|86519.5|37
1632486470000|2021-09-24 12:27:50|86546.6|86521.6|86548.4|86523.4|86549.4|86524.4|86546.6|86521.6|43
1632486480000|2021-09-24 12:28:00|86548.5|86523.5|86546.2|86521.2|86549.1|86524.1|86545.6|86520.6|38
1632486490000|2021-09-24 12:28:10|86546.3|86521.3|86548.7|86523.7|86548.7|86523.7|86546.1|86521.1|31
1632486500000|2021-09-24 12:28:20|86548.4|86523.4|86546.6|86521.6|86548.9|86523.9|86546.5|86521.5|17
1632486510000|2021-09-24 12:28:30|86546.3|86521.3|86541.4|86516.4|86546.8|86521.8|86540.9|86515.9|40
1632486520000|2021-09-24 12:28:40|86541.8|86516.8|86541.3|86516.3|86543.1|86518.1|86541.1|86516.1|28
1632486530000|2021-09-24 12:28:50|86541.4|86516.4|86545.9|86520.9|86547.9|86522.9|86541.2|86516.2|39
1632486540000|2021-09-24 12:29:00|86546.1|86521.1|86547.1|86522.1|86547.2|86522.2|86544.1|86519.1|37
1632486550000|2021-09-24 12:29:10|86546.9|86521.9|86547.7|86522.7|86549|86524|86546.5|86521.5|39
1632486560000|2021-09-24 12:29:20|86547.5|86522.5|86549.1|86524.1|86549.1|86524.1|86543.8|86518.8|46
1632486570000|2021-09-24 12:29:30|86547.9|86522.9|86547.6|86522.6|86550|86525|86546.8|86521.8|42
1632486580000|2021-09-24 12:29:40|86547.9|86522.9|86545.2|86520.2|86547.9|86522.9|86545.2|86520.2|30
1632486590000|2021-09-24 12:29:50|86545.6|86520.6|86545.5|86520.5|86547|86522|86544.5|86519.5|28
1632486600000|2021-09-24 12:30:00|86545.7|86520.7|86548.5|86523.5|86549.1|86524.1|86545.7|86520.7|33
1632486610000|2021-09-24 12:30:10|86548.4|86523.4|86549.7|86524.7|86550.3|86525.3|86547.1|86522.1|40
1632486620000|2021-09-24 12:30:20|86549.5|86524.5|86547.6|86522.6|86550.6|86525.6|86547.5|86522.5|21
1632486630000|2021-09-24 12:30:30|86547.8|86522.8|86549|86524|86549.9|86524.9|86547.1|86522.1|35
1632486640000|2021-09-24 12:30:40|86549.1|86524.1|86555|86530|86555.2|86530.2|86547.9|86522.9|47
1632486650000|2021-09-24 12:30:50|86555.2|86530.2|86563.2|86538.2|86563.2|86538.2|86553.5|86528.5|48
1632486660000|2021-09-24 12:31:00|86567.8|86542.8|86570.8|86545.8|86573|86548|86567.8|86542.8|48
1632486670000|2021-09-24 12:31:10|86571.5|86546.5|86568.9|86543.9|86571.5|86546.5|86565.6|86540.6|42
1632486680000|2021-09-24 12:31:20|86568.8|86543.8|86565.1|86540.1|86569.9|86544.9|86563.3|86538.3|42
1632486690000|2021-09-24 12:31:30|86564.5|86539.5|86567.7|86542.7|86568|86543|86564.2|86539.2|44
1632486700000|2021-09-24 12:31:40|86567.9|86542.9|86575.5|86550.5|86575.7|86550.7|86567.6|86542.6|48
1632486710000|2021-09-24 12:31:50|86575.9|86550.9|86579|86554|86579.3|86554.3|86575|86550|41
1632486720000|2021-09-24 12:32:00|86579.2|86554.2|86576.4|86551.4|86580|86555|86575.9|86550.9|41
1632486730000|2021-09-24 12:32:10|86576.5|86551.5|86579.8|86554.8|86580.5|86555.5|86576.5|86551.5|34
1632486740000|2021-09-24 12:32:20|86579.7|86554.7|86582.6|86557.6|86585.2|86560.2|86579.4|86554.4|44
1632486750000|2021-09-24 12:32:30|86581.7|86556.7|86580.3|86555.3|86582.5|86557.5|86577.3|86552.3|51
1632486760000|2021-09-24 12:32:40|86580.6|86555.6|86581.9|86556.9|86581.9|86556.9|86579.5|86554.5|35
1632486770000|2021-09-24 12:32:50|86582.3|86557.3|86581.5|86556.5|86585.3|86560.3|86581.1|86556.1|45
1632486780000|2021-09-24 12:33:00|86581.3|86556.3|86577.5|86552.5|86581.7|86556.7|86577.5|86552.5|40
1632486790000|2021-09-24 12:33:10|86578|86553|86579.4|86554.4|86579.7|86554.7|86576.9|86551.9|46
1632486800000|2021-09-24 12:33:20|86579.3|86554.3|86578|86553|86579.4|86554.4|86576.4|86551.4|36
1632486810000|2021-09-24 12:33:30|86578.1|86553.1|86576.2|86551.2|86578.2|86553.2|86576.1|86551.1|31
1632486820000|2021-09-24 12:33:40|86576.5|86551.5|86577.8|86552.8|86578.6|86553.6|86573.6|86548.6|45
1632486830000|2021-09-24 12:33:50|86577.1|86552.1|86582.5|86557.5|86582.9|86557.9|86577.1|86552.1|35
1632486840000|2021-09-24 12:34:00|86583.5|86558.5|86586.7|86561.7|86588.6|86563.6|86582.7|86557.7|55
1632486850000|2021-09-24 12:34:10|86587.1|86562.1|86589.3|86564.3|86594.3|86569.3|86586.6|86561.6|53
1632486860000|2021-09-24 12:34:20|86589.5|86564.5|86592.3|86567.3|86593.9|86568.9|86587.1|86562.1|54
1632486870000|2021-09-24 12:34:30|86592.1|86567.1|86594|86569|86594.8|86569.8|86589.5|86564.5|51
1632486880000|2021-09-24 12:34:40|86593.7|86568.7|86595.1|86570.1|86598.1|86573.1|86592.7|86567.7|47
1632486890000|2021-09-24 12:34:50|86595|86570|86590.1|86565.1|86596.9|86571.9|86590.1|86565.1|49
1632486900000|2021-09-24 12:35:00|86589.9|86564.9|86593.1|86568.1|86594.2|86569.2|86589.9|86564.9|51
1632486910000|2021-09-24 12:35:10|86593|86568|86592.9|86567.9|86597.4|86572.4|86592.5|86567.5|52
1632486920000|2021-09-24 12:35:20|86592.7|86567.7|86594.6|86569.6|86595.2|86570.2|86592.4|86567.4|46
1632486930000|2021-09-24 12:35:30|86595.1|86570.1|86595.5|86570.5|86597.3|86572.3|86595|86570|44
1632486940000|2021-09-24 12:35:40|86594.8|86569.8|86593.1|86568.1|86594.8|86569.8|86589.7|86564.7|56
1632486950000|2021-09-24 12:35:50|86593.2|86568.2|86593.5|86568.5|86594.2|86569.2|86592.5|86567.5|41
1632486960000|2021-09-24 12:36:00|86594.1|86569.1|86587.7|86562.7|86595.8|86570.8|86586.1|86561.1|61
1632486970000|2021-09-24 12:36:10|86586.9|86561.9|86586.9|86561.9|86588.6|86563.6|86585.7|86560.7|50
1632486980000|2021-09-24 12:36:20|86587.1|86562.1|86587.3|86562.3|86589.2|86564.2|86585.7|86560.7|46
1632486990000|2021-09-24 12:36:30|86586.7|86561.7|86584.9|86559.9|86587|86562|86584.7|86559.7|39
1632487000000|2021-09-24 12:36:40|86584.1|86559.1|86586.6|86561.6|86586.9|86561.9|86583.5|86558.5|36
1632487010000|2021-09-24 12:36:50|86587.2|86562.2|86583.8|86558.8|86589.4|86564.4|86583.3|86558.3|47
1632487020000|2021-09-24 12:37:00|86582.8|86557.8|86583.9|86558.9|86585.7|86560.7|86582.8|86557.8|32
1632487030000|2021-09-24 12:37:10|86583.6|86558.6|86584.4|86559.4|86584.5|86559.5|86582.5|86557.5|35
1632487040000|2021-09-24 12:37:20|86584.3|86559.3|86584.4|86559.4|86584.5|86559.5|86581.9|86556.9|40
1632487050000|2021-09-24 12:37:30|86584.1|86559.1|86583.7|86558.7|86586.6|86561.6|86583.2|86558.2|51
1632487060000|2021-09-24 12:37:40|86583.9|86558.9|86584.7|86559.7|86596.5|86560.7|86583|86546.5|39
1632487070000|2021-09-24 12:37:50|86584.6|86559.6|86585.1|86560.1|86598.5|86562.5|86583.7|86546.4|42
1632487080000|2021-09-24 12:38:00|86585.3|86560.3|86586.4|86561.4|86588.2|86563.2|86584.2|86559.2|39
1632487090000|2021-09-24 12:38:10|86585.8|86560.8|86582.4|86557.4|86585.8|86560.8|86582.1|86557.1|42
1632487100000|2021-09-24 12:38:20|86582.9|86557.9|86579.3|86554.3|86591.5|86558.2|86578.5|86541.5|40
1632487110000|2021-09-24 12:38:30|86579.1|86554.1|86578.4|86553.4|86579.6|86554.6|86577.5|86552.5|37
1632487120000|2021-09-24 12:38:40|86578.5|86553.5|86579.3|86554.3|86579.3|86554.3|86578.1|86553.1|28
1632487130000|2021-09-24 12:38:50|86579.2|86554.2|86583.6|86558.6|86583.6|86558.6|86578.6|86553.6|28
1632487140000|2021-09-24 12:39:00|86584.9|86559.9|86588.8|86563.8|86589.6|86564.6|86584|86559|56
1632487150000|2021-09-24 12:39:10|86588.6|86563.6|86588.5|86563.5|86589.1|86564.1|86587.8|86562.8|41
1632487160000|2021-09-24 12:39:20|86588.4|86563.4|86587.8|86562.8|86590.1|86565.1|86587.5|86562.5|55
1632487170000|2021-09-24 12:39:30|86587.7|86562.7|86590.3|86565.3|86590.8|86565.8|86587.3|86562.3|39
1632487180000|2021-09-24 12:39:40|86590.8|86565.8|86594|86569|86606.9|86570.5|86590.8|86555.8|42
1632487190000|2021-09-24 12:39:50|86594.2|86569.2|86588|86563|86594.2|86569.2|86587.5|86562.5|43
1632487200000|2021-09-24 12:40:00|86587.5|86562.5|86578.6|86553.6|86587.9|86562.9|86577.7|86552.7|55
1632487210000|2021-09-24 12:40:10|86578.5|86553.5|86584|86559|86586.3|86561.3|86577.9|86552.9|53
1632487220000|2021-09-24 12:40:20|86584.2|86559.2|86585.2|86560.2|86587.6|86562.6|86584.2|86559.2|35
1632487230000|2021-09-24 12:40:30|86584.8|86559.8|86584.6|86559.6|86584.8|86559.8|86583.7|86558.7|23
1632487240000|2021-09-24 12:40:40|86584.5|86559.5|86595.8|86570.8|86595.8|86570.8|86584.2|86559.2|49
1632487250000|2021-09-24 12:40:50|86596.5|86571.5|86596.2|86571.2|86598.6|86573.6|86593.6|86568.6|43
1632487260000|2021-09-24 12:41:00|86596.8|86571.8|86593.5|86568.5|86606.2|86572.5|86592.2|86554.7|47
1632487270000|2021-09-24 12:41:10|86593.1|86568.1|86593.8|86568.8|86594.8|86569.8|86593.1|86568.1|43
1632487280000|2021-09-24 12:41:20|86593.7|86568.7|86592.3|86567.3|86593.9|86568.9|86591.9|86566.9|29
1632487290000|2021-09-24 12:41:30|86592.1|86567.1|86587.1|86562.1|86592.3|86567.3|86587.1|86562.1|24
1632487300000|2021-09-24 12:41:40|86586.6|86561.6|86589.5|86564.5|86589.6|86564.6|86586|86561|35
1632487310000|2021-09-24 12:41:50|86589.6|86564.6|86587.1|86562.1|86589.9|86564.9|86586.2|86561.2|40
1632487320000|2021-09-24 12:42:00|86586.8|86561.8|86587.6|86562.6|86592.6|86567.6|86586.8|86561.8|37
1632487330000|2021-09-24 12:42:10|86588.1|86563.1|86589.8|86564.8|86589.9|86564.9|86587.4|86562.4|25
1632487340000|2021-09-24 12:42:20|86589.9|86564.9|86591.3|86566.3|86592|86567|86589.6|86564.6|48
1632487350000|2021-09-24 12:42:30|86591.4|86566.4|86589.3|86564.3|86593|86568|86589.3|86564.3|43
1632487360000|2021-09-24 12:42:40|86589.1|86564.1|86590.3|86565.3|86590.3|86565.3|86587.8|86562.8|50
1632487370000|2021-09-24 12:42:50|86590.4|86565.4|86597.8|86572.8|86597.8|86572.8|86590.3|86565.3|29
1632487380000|2021-09-24 12:43:00|86597.7|86572.7|86600.3|86575.3|86601.9|86576.9|86597.7|86572.7|46
1632487390000|2021-09-24 12:43:10|86600.2|86575.2|86601.1|86576.1|86601.6|86576.6|86599.9|86574.9|32
1632487400000|2021-09-24 12:43:20|86600.9|86575.9|86594.6|86569.6|86601.3|86576.3|86593.5|86568.5|44
1632487410000|2021-09-24 12:43:30|86595.1|86570.1|86591|86566|86595.1|86570.1|86591|86566|42
1632487420000|2021-09-24 12:43:40|86591.3|86566.3|86588.7|86563.7|86591.3|86566.3|86588.5|86563.5|32
1632487430000|2021-09-24 12:43:50|86589|86564|86597.6|86572.6|86597.6|86572.6|86589|86564|45
1632487440000|2021-09-24 12:44:00|86597.5|86572.5|86600.6|86575.6|86600.9|86575.9|86596.4|86571.4|41
1632487450000|2021-09-24 12:44:10|86600.4|86575.4|86600|86575|86601.2|86576.2|86599.9|86574.9|27
1632487460000|2021-09-24 12:44:20|86600.2|86575.2|86599.9|86574.9|86601.2|86576.2|86599|86574|32
1632487470000|2021-09-24 12:44:30|86600.3|86575.3|86592.5|86567.5|86601.7|86576.7|86589.9|86564.9|43
1632487480000|2021-09-24 12:44:40|86592.7|86567.7|86588|86563|86600.1|86569.9|86588|86550.1|47
1632487490000|2021-09-24 12:44:50|86587.8|86562.8|86590.7|86565.7|86591.6|86566.6|86586.5|86561.5|53
1632487500000|2021-09-24 12:45:00|86591|86566|86596.9|86571.9|86598.8|86573.8|86590.8|86565.8|45
1632487510000|2021-09-24 12:45:10|86597.1|86572.1|86596.2|86571.2|86597.8|86572.8|86591.9|86566.9|52
1632487520000|2021-09-24 12:45:20|86597.4|86572.4|86596.7|86571.7|86599.2|86574.2|86595.5|86570.5|41
1632487530000|2021-09-24 12:45:30|86596.6|86571.6|86595.4|86570.4|86597.6|86572.6|86594.2|86569.2|40
1632487540000|2021-09-24 12:45:40|86595.7|86570.7|86596.2|86571.2|86597.6|86572.6|86594.5|86569.5|34
1632487550000|2021-09-24 12:45:50|86596.3|86571.3|86593.8|86568.8|86596.6|86571.6|86593.8|86568.8|29
1632487560000|2021-09-24 12:46:00|86594.1|86569.1|86593.6|86568.6|86598.2|86573.2|86592.8|86567.8|52
1632487570000|2021-09-24 12:46:10|86593.5|86568.5|86592.4|86567.4|86593.9|86568.9|86590.4|86565.4|45
1632487580000|2021-09-24 12:46:20|86593.6|86568.6|86595.3|86570.3|86595.9|86570.9|86593.6|86568.6|29
1632487590000|2021-09-24 12:46:30|86595.4|86570.4|86595.3|86570.3|86595.4|86570.4|86594.3|86569.3|33
1632487600000|2021-09-24 12:46:40|86594.9|86569.9|86595.1|86570.1|86595.4|86570.4|86593.2|86568.2|26
1632487610000|2021-09-24 12:46:50|86595|86570|86595.4|86570.4|86596|86571|86594.4|86569.4|27
1632487620000|2021-09-24 12:47:00|86595.2|86570.2|86594.2|86569.2|86595.7|86570.7|86593.7|86568.7|33
1632487630000|2021-09-24 12:47:10|86594.9|86569.9|86591.3|86566.3|86594.9|86569.9|86591.1|86566.1|29
1632487640000|2021-09-24 12:47:20|86591|86566|86594.3|86569.3|86594.5|86569.5|86591|86566|31
1632487650000|2021-09-24 12:47:30|86594.2|86569.2|86595.2|86570.2|86595.8|86570.8|86593.9|86568.9|24
1632487660000|2021-09-24 12:47:40|86594.4|86569.4|86595.4|86570.4|86595.7|86570.7|86594.4|86569.4|27
1632487670000|2021-09-24 12:47:50|86595.3|86570.3|86595.8|86570.8|86595.8|86570.8|86594.8|86569.8|12
1632487680000|2021-09-24 12:48:00|86595.4|86570.4|86596.2|86571.2|86596.2|86571.2|86594|86569|20
1632487690000|2021-09-24 12:48:10|86596.3|86571.3|86594.4|86569.4|86596.3|86571.3|86593.6|86568.6|28
1632487700000|2021-09-24 12:48:20|86594.6|86569.6|86595.2|86570.2|86597.2|86572.2|86594.5|86569.5|36
1632487710000|2021-09-24 12:48:30|86595.8|86570.8|86597.3|86572.3|86597.3|86572.3|86594.6|86569.6|36
1632487720000|2021-09-24 12:48:40|86596.7|86571.7|86597.1|86572.1|86597.5|86572.5|86595.5|86570.5|36
1632487730000|2021-09-24 12:48:50|86597.3|86572.3|86597.3|86572.3|86597.4|86572.4|86596.4|86571.4|22
1632487740000|2021-09-24 12:49:00|86597|86572|86596.6|86571.6|86597.7|86572.7|86595.4|86570.4|35
1632487750000|2021-09-24 12:49:10|86596.8|86571.8|86597.4|86572.4|86597.9|86572.9|86596.8|86571.8|38
1632487760000|2021-09-24 12:49:20|86598.8|86573.8|86596.1|86571.1|86608.6|86573.8|86595.5|86558.6|46
1632487770000|2021-09-24 12:49:30|86596.3|86571.3|86598|86573|86598|86573|86595.9|86570.9|34
1632487780000|2021-09-24 12:49:40|86598.1|86573.1|86600.9|86575.9|86602.4|86577.4|86597.7|86572.7|45
1632487790000|2021-09-24 12:49:50|86601.1|86576.1|86602.1|86577.1|86602.3|86577.3|86600.4|86575.4|26
1632487800000|2021-09-24 12:50:00|86601.6|86576.6|86600.9|86575.9|86601.7|86576.7|86597.8|86572.8|44
1632487810000|2021-09-24 12:50:10|86601.3|86576.3|86601.3|86576.3|86602.5|86577.5|86600.3|86575.3|27
1632487820000|2021-09-24 12:50:20|86601|86576|86599|86574|86601|86576|86598.3|86573.3|34
1632487830000|2021-09-24 12:50:30|86598.9|86573.9|86600.9|86575.9|86601.1|86576.1|86598.5|86573.5|29
1632487840000|2021-09-24 12:50:40|86601|86576|86600.5|86575.5|86601.5|86576.5|86599.9|86574.9|34
1632487850000|2021-09-24 12:50:50|86600.6|86575.6|86601.3|86576.3|86602|86577|86600.3|86575.3|35
1632487860000|2021-09-24 12:51:00|86601.1|86576.1|86600.3|86575.3|86601.1|86576.1|86595|86570|45
1632487870000|2021-09-24 12:51:10|86600.6|86575.6|86601.1|86576.1|86602|86577|86598.7|86573.7|39
1632487880000|2021-09-24 12:51:20|86600.9|86575.9|86601.4|86576.4|86603.1|86578.1|86600.1|86575.1|30
1632487890000|2021-09-24 12:51:30|86601.8|86576.8|86601.5|86576.5|86602.2|86577.2|86600.1|86575.1|24
1632487900000|2021-09-24 12:51:40|86598.9|86573.9|86594.1|86569.1|86598.9|86573.9|86592.6|86567.6|34
1632487910000|2021-09-24 12:51:50|86593.7|86568.7|86590.5|86565.5|86595.1|86570.1|86590.5|86565.5|52
1632487920000|2021-09-24 12:52:00|86590.9|86565.9|86585|86560|86591.2|86566.2|86580.1|86555.1|62
1632487930000|2021-09-24 12:52:10|86585.4|86560.4|86581.4|86556.4|86592.5|86560.4|86578.7|86542.5|55
1632487940000|2021-09-24 12:52:20|86581|86556|86581.8|86556.8|86583.1|86558.1|86581|86556|37
1632487950000|2021-09-24 12:52:30|86581.7|86556.7|86582.3|86557.3|86594.2|86559.3|86581|86543.1|38
1632487960000|2021-09-24 12:52:40|86582.4|86557.4|86580.8|86555.8|86596.2|86557.4|86579.4|86544.1|30
1632487970000|2021-09-24 12:52:50|86580.4|86555.4|86584.4|86559.4|86585.9|86560.9|86580.4|86555.4|44
1632487980000|2021-09-24 12:53:00|86585.2|86560.2|86584.8|86559.8|86586.6|86561.6|86583.3|86558.3|47
1632487990000|2021-09-24 12:53:10|86584.6|86559.6|86582.1|86557.1|86587.9|86562.9|86581.5|86556.5|39
1632488000000|2021-09-24 12:53:20|86582|86557|86587.8|86562.8|86587.8|86562.8|86582|86557|31
1632488010000|2021-09-24 12:53:30|86587.7|86562.7|86586.2|86561.2|86588.1|86563.1|86582.4|86557.4|27
1632488020000|2021-09-24 12:53:40|86586.4|86561.4|86586.9|86561.9|86587.7|86562.7|86585.8|86560.8|39
1632488030000|2021-09-24 12:53:50|86587|86562|86585.9|86560.9|86591.9|86566.9|86584|86559|48
1632488040000|2021-09-24 12:54:00|86586|86561|86586.9|86561.9|86587.2|86562.2|86583.7|86558.7|36
1632488050000|2021-09-24 12:54:10|86587.4|86562.4|86584.8|86559.8|86587.5|86562.5|86584.7|86559.7|32
1632488060000|2021-09-24 12:54:20|86584.7|86559.7|86578.4|86553.4|86586|86561|86578.4|86553.4|27
1632488070000|2021-09-24 12:54:30|86578.3|86553.3|86582|86557|86582.7|86557.7|86578.3|86553.3|45
1632488080000|2021-09-24 12:54:40|86582.2|86557.2|86580.9|86555.9|86582.2|86557.2|86577.2|86552.2|42
1632488090000|2021-09-24 12:54:50|86580.6|86555.6|86580.2|86555.2|86583.1|86558.1|86580.1|86555.1|34
1632488100000|2021-09-24 12:55:00|86580.7|86555.7|86584.4|86559.4|86585|86560|86580.5|86555.5|42
1632488110000|2021-09-24 12:55:10|86584.8|86559.8|86590.2|86565.2|86591.1|86566.1|86584.6|86559.6|35
1632488120000|2021-09-24 12:55:20|86589.7|86564.7|86589.5|86564.5|86589.9|86564.9|86588.4|86563.4|37
1632488130000|2021-09-24 12:55:30|86589.2|86564.2|86590|86565|86592.7|86567.7|86587.8|86562.8|44
1632488140000|2021-09-24 12:55:40|86589.8|86564.8|86590.4|86565.4|86591.6|86566.6|86588.5|86563.5|34
1632488150000|2021-09-24 12:55:50|86590.3|86565.3|86588.6|86563.6|86592|86567|86587.6|86562.6|36
1632488160000|2021-09-24 12:56:00|86588.7|86563.7|86591.6|86566.6|86592.5|86567.5|86588.4|86563.4|36
1632488170000|2021-09-24 12:56:10|86592.1|86567.1|86596.4|86571.4|86596.8|86571.8|86591.4|86566.4|38
1632488180000|2021-09-24 12:56:20|86596.1|86571.1|86596.9|86571.9|86599.2|86574.2|86596.1|86571.1|35
1632488190000|2021-09-24 12:56:30|86596.7|86571.7|86600.4|86575.4|86600.4|86575.4|86596.5|86571.5|42
1632488200000|2021-09-24 12:56:40|86599.8|86574.8|86600.2|86575.2|86601|86576|86599.5|86574.5|36
1632488210000|2021-09-24 12:56:50|86600.4|86575.4|86600.6|86575.6|86603|86578|86600.3|86575.3|41
1632488220000|2021-09-24 12:57:00|86600.7|86575.7|86597.4|86572.4|86600.9|86575.9|86597.4|86572.4|37
1632488230000|2021-09-24 12:57:10|86598.5|86573.5|86599.7|86574.7|86601.7|86576.7|86598.1|86573.1|35
1632488240000|2021-09-24 12:57:20|86599.8|86574.8|86599.8|86574.8|86600.8|86575.8|86596.7|86571.7|42
1632488250000|2021-09-24 12:57:30|86599.7|86574.7|86598|86573|86600.9|86575.9|86596.2|86571.2|35
1632488260000|2021-09-24 12:57:40|86598.8|86573.8|86603.2|86578.2|86603.6|86578.6|86598.4|86573.4|44
1632488270000|2021-09-24 12:57:50|86603|86578|86602.3|86577.3|86604.6|86579.6|86601.5|86576.5|36
1632488280000|2021-09-24 12:58:00|86602.6|86577.6|86602.8|86577.8|86602.9|86577.9|86601.4|86576.4|36
1632488290000|2021-09-24 12:58:10|86602.7|86577.7|86607.8|86582.8|86607.8|86582.8|86602.4|86577.4|41
1632488300000|2021-09-24 12:58:20|86607.7|86582.7|86607.6|86582.6|86608.3|86583.3|86605.4|86580.4|38
1632488310000|2021-09-24 12:58:30|86607.5|86582.5|86611.6|86586.6|86611.7|86586.7|86607.5|86582.5|32
1632488320000|2021-09-24 12:58:40|86611.5|86586.5|86613.6|86588.6|86614.6|86589.6|86610.9|86585.9|33
1632488330000|2021-09-24 12:58:50|86613.9|86588.9|86612.3|86587.3|86615|86590|86606.2|86581.2|55
1632488340000|2021-09-24 12:59:00|86612.4|86587.4|86620.1|86595.1|86622.2|86597.2|86612.4|86587.4|55
1632488350000|2021-09-24 12:59:10|86620.5|86595.5|86621.1|86596.1|86621.4|86596.4|86616.7|86591.7|48
1632488360000|2021-09-24 12:59:20|86622.4|86597.4|86619.9|86594.9|86622.6|86597.6|86618.1|86593.1|43
1632488370000|2021-09-24 12:59:30|86619.7|86594.7|86618.7|86593.7|86619.8|86594.8|86615.7|86590.7|41
1632488380000|2021-09-24 12:59:40|86618.6|86593.6|86626.1|86601.1|86628.6|86603.6|86618.5|86593.5|55
1632488390000|2021-09-24 12:59:50|86626|86601|86629.2|86604.2|86629.2|86604.2|86625.5|86600.5|48
1632488400000|2021-09-24 13:00:00|86629.5|86604.5|86627.9|86602.9|86633.1|86608.1|86625.9|86600.9|63
1632488410000|2021-09-24 13:00:10|86629.2|86604.2|86640.1|86615.1|86640.7|86615.7|86629.2|86604.2|61
1632488420000|2021-09-24 13:00:20|86640.4|86615.4|86654.6|86629.6|86654.7|86629.7|86639.9|86614.9|57
1632488430000|2021-09-24 13:00:30|86654.5|86629.5|86662.6|86637.6|86662.6|86637.6|86653.7|86628.7|55
1632488440000|2021-09-24 13:00:40|86662.4|86637.4|86641.3|86616.3|86662.5|86637.5|86641.3|86616.3|50
1632488450000|2021-09-24 13:00:50|86641.2|86616.2|86639.9|86614.9|86644.4|86619.4|86634.5|86609.5|67
1632488460000|2021-09-24 13:01:00|86639.1|86614.1|86643.6|86618.6|86644.4|86619.4|86638|86613|52
1632488470000|2021-09-24 13:01:10|86643.2|86618.2|86641|86616|86643.6|86618.6|86639.4|86614.4|50
1632488480000|2021-09-24 13:01:20|86640|86615|86641.6|86616.6|86642.4|86617.4|86639.9|86614.9|38
1632488490000|2021-09-24 13:01:30|86641.4|86616.4|86652.5|86627.5|86653.6|86628.6|86639.9|86614.9|54
1632488500000|2021-09-24 13:01:40|86652.6|86627.6|86653.9|86628.9|86656.7|86631.7|86651.8|86626.8|50
1632488510000|2021-09-24 13:01:50|86654.6|86629.6|86663.8|86638.8|86664.4|86639.4|86654.4|86629.4|50
1632488520000|2021-09-24 13:02:00|86664.3|86639.3|86665.3|86640.3|86665.8|86640.8|86661.2|86636.2|52
1632488530000|2021-09-24 13:02:10|86666.3|86641.3|86671.1|86646.1|86672.5|86647.5|86666.3|86641.3|57
1632488540000|2021-09-24 13:02:20|86670.5|86645.5|86669.2|86644.2|86671.5|86646.5|86668|86643|46
1632488550000|2021-09-24 13:02:30|86669.5|86644.5|86666.8|86641.8|86670|86645|86665.7|86640.7|35
1632488560000|2021-09-24 13:02:40|86666.6|86641.6|86662|86637|86667.5|86642.5|86661.6|86636.6|39
1632488570000|2021-09-24 13:02:50|86661.3|86636.3|86654.6|86629.6|86664.5|86639.5|86654|86629|56
1632488580000|2021-09-24 13:03:00|86654.5|86629.5|86655.1|86630.1|86657.5|86632.5|86651.1|86626.1|51
1632488590000|2021-09-24 13:03:10|86654.3|86629.3|86659.4|86634.4|86660.2|86635.2|86654.2|86629.2|43
1632488600000|2021-09-24 13:03:20|86658.7|86633.7|86663.7|86638.7|86663.7|86638.7|86658.3|86633.3|37
1632488610000|2021-09-24 13:03:30|86663.2|86638.2|86659.1|86634.1|86663.2|86638.2|86659.1|86634.1|48
1632488620000|2021-09-24 13:03:40|86659.7|86634.7|86657.7|86632.7|86659.7|86634.7|86655.8|86630.8|42
1632488630000|2021-09-24 13:03:50|86658|86633|86662.7|86637.7|86663.5|86638.5|86657.6|86632.6|33
1632488640000|2021-09-24 13:04:00|86662.6|86637.6|86657.9|86632.9|86663.1|86638.1|86654.9|86629.9|39
1632488650000|2021-09-24 13:04:10|86658|86633|86659.2|86634.2|86662.5|86637.5|86657.2|86632.2|27
1632488660000|2021-09-24 13:04:20|86658.5|86633.5|86658.7|86633.7|86659.6|86634.6|86651.2|86626.2|48
1632488670000|2021-09-24 13:04:30|86658.6|86633.6|86658.4|86633.4|86658.7|86633.7|86656|86631|51
1632488680000|2021-09-24 13:04:40|86658.6|86633.6|86658.4|86633.4|86661.7|86636.7|86658.1|86633.1|27
1632488690000|2021-09-24 13:04:50|86658.5|86633.5|86664.5|86639.5|86664.5|86639.5|86657.8|86632.8|40
1632488700000|2021-09-24 13:05:00|86664.2|86639.2|86664.3|86639.3|86667.4|86642.4|86663|86638|45
1632488710000|2021-09-24 13:05:10|86664.4|86639.4|86664.4|86639.4|86665.7|86640.7|86662.1|86637.1|55
1632488720000|2021-09-24 13:05:20|86664.9|86639.9|86664.2|86639.2|86667.6|86642.6|86663.6|86638.6|65
1632488730000|2021-09-24 13:05:30|86664.7|86639.7|86664.9|86639.9|86665|86640|86662.2|86637.2|45
1632488740000|2021-09-24 13:05:40|86664.6|86639.6|86666|86641|86666.9|86641.9|86663.3|86638.3|43
1632488750000|2021-09-24 13:05:50|86666.1|86641.1|86665.5|86640.5|86667.3|86642.3|86664.6|86639.6|51
1632488760000|2021-09-24 13:06:00|86666.4|86641.4|86664.9|86639.9|86671.6|86646.6|86661.5|86636.5|62
1632488770000|2021-09-24 13:06:10|86663.8|86638.8|86656.9|86631.9|86670.3|86645.3|86656.9|86631.9|54
1632488780000|2021-09-24 13:06:20|86656.8|86631.8|86661.8|86636.8|86662.4|86637.4|86655.7|86630.7|51
1632488790000|2021-09-24 13:06:30|86661.6|86636.6|86662.9|86637.9|86663.5|86638.5|86661.1|86636.1|37
1632488800000|2021-09-24 13:06:40|86662.6|86637.6|86654.5|86629.5|86662.6|86637.6|86654.1|86629.1|50
1632488810000|2021-09-24 13:06:50|86655.4|86630.4|86655.1|86630.1|86655.9|86630.9|86654.2|86629.2|29
1632488820000|2021-09-24 13:07:00|86655|86630|86651.8|86626.8|86655|86630|86651.4|86626.4|40
1632488830000|2021-09-24 13:07:10|86651.7|86626.7|86645.3|86620.3|86652|86627|86644.2|86619.2|53
1632488840000|2021-09-24 13:07:20|86645.1|86620.1|86644.8|86619.8|86646.3|86621.3|86644.1|86619.1|34
1632488850000|2021-09-24 13:07:30|86645|86620|86645|86620|86647.5|86622.5|86644.5|86619.5|47
1632488860000|2021-09-24 13:07:40|86645.4|86620.4|86644.7|86619.7|86645.9|86620.9|86644.3|86619.3|28
1632488870000|2021-09-24 13:07:50|86645|86620|86643.8|86618.8|86645.5|86620.5|86642.2|86617.2|42
1632488880000|2021-09-24 13:08:00|86644.1|86619.1|86648.2|86623.2|86648.9|86623.9|86644.1|86619.1|45
1632488890000|2021-09-24 13:08:10|86648.5|86623.5|86648.9|86623.9|86649.3|86624.3|86644.5|86619.5|49
1632488900000|2021-09-24 13:08:20|86649.1|86624.1|86648|86623|86649.1|86624.1|86647|86622|31
1632488910000|2021-09-24 13:08:30|86647.9|86622.9|86652.9|86627.9|86652.9|86627.9|86647.8|86622.8|36
1632488920000|2021-09-24 13:08:40|86653|86628|86654.6|86629.6|86655.2|86630.2|86653|86628|30
1632488930000|2021-09-24 13:08:50|86654.5|86629.5|86655.5|86630.5|86658.4|86633.4|86654.1|86629.1|37
1632488940000|2021-09-24 13:09:00|86655.2|86630.2|86654.6|86629.6|86656.3|86631.3|86653.7|86628.7|32
1632488950000|2021-09-24 13:09:10|86654.1|86629.1|86660.5|86635.5|86660.8|86635.8|86651.5|86626.5|47
1632488960000|2021-09-24 13:09:20|86661.2|86636.2|86658.8|86633.8|86662.9|86637.9|86658.3|86633.3|34
1632488970000|2021-09-24 13:09:30|86658.5|86633.5|86660.3|86635.3|86661.8|86636.8|86657.6|86632.6|29
1632488980000|2021-09-24 13:09:40|86660.2|86635.2|86657|86632|86660.2|86635.2|86656.4|86631.4|36
1632488990000|2021-09-24 13:09:50|86656.9|86631.9|86658.9|86633.9|86661.5|86636.5|86656.5|86631.5|36
1632489000000|2021-09-24 13:10:00|86658.7|86633.7|86654.8|86629.8|86660.2|86635.2|86654.3|86629.3|33
1632489010000|2021-09-24 13:10:10|86654.5|86629.5|86657.1|86632.1|86657.2|86632.2|86654.3|86629.3|37
1632489020000|2021-09-24 13:10:20|86656.9|86631.9|86659.8|86634.8|86660.5|86635.5|86656.9|86631.9|39
1632489030000|2021-09-24 13:10:30|86659.6|86634.6|86653.3|86628.3|86660.3|86635.3|86652.2|86627.2|35
1632489040000|2021-09-24 13:10:40|86653.2|86628.2|86645.8|86620.8|86654.8|86629.8|86645.8|86620.8|53
1632489050000|2021-09-24 13:10:50|86644.8|86619.8|86644.8|86619.8|86646.7|86621.7|86644.1|86619.1|36
1632489060000|2021-09-24 13:11:00|86644.6|86619.6|86644.1|86619.1|86647.7|86622.7|86644.1|86619.1|44
1632489070000|2021-09-24 13:11:10|86644.8|86619.8|86643.2|86618.2|86644.8|86619.8|86639.5|86614.5|46
1632489080000|2021-09-24 13:11:20|86643.3|86618.3|86637.9|86612.9|86645.8|86620.8|86637.9|86612.9|57
1632489090000|2021-09-24 13:11:30|86639.1|86614.1|86642.1|86617.1|86642.4|86617.4|86637.6|86612.6|44
1632489100000|2021-09-24 13:11:40|86642.3|86617.3|86636.9|86611.9|86642.3|86617.3|86635.9|86610.9|47
1632489110000|2021-09-24 13:11:50|86636.5|86611.5|86637.6|86612.6|86639.6|86614.6|86636.4|86611.4|44
1632489120000|2021-09-24 13:12:00|86637.5|86612.5|86636.6|86611.6|86639|86614|86635.7|86610.7|29
1632489130000|2021-09-24 13:12:10|86636.5|86611.5|86633.1|86608.1|86636.7|86611.7|86632.9|86607.9|38
1632489140000|2021-09-24 13:12:20|86632|86607|86640.5|86615.5|86640.7|86615.7|86632|86607|53
1632489150000|2021-09-24 13:12:30|86639.6|86614.6|86635.5|86610.5|86652|86615|86634.2|86602|47
1632489160000|2021-09-24 13:12:40|86635.6|86610.6|86634|86609|86636|86611|86633.2|86608.2|27
1632489170000|2021-09-24 13:12:50|86633.7|86608.7|86632.1|86607.1|86633.7|86608.7|86631.7|86606.7|35
1632489180000|2021-09-24 13:13:00|86632.2|86607.2|86634.4|86609.4|86634.8|86609.8|86631.8|86606.8|33
1632489190000|2021-09-24 13:13:10|86634.6|86609.6|86634.9|86609.9|86637.1|86612.1|86634.1|86609.1|39
1632489200000|2021-09-24 13:13:20|86635|86610|86636.1|86611.1|86636.5|86611.5|86634.5|86609.5|30
1632489210000|2021-09-24 13:13:30|86636|86611|86635.9|86610.9|86637.2|86612.2|86635.4|86610.4|32
1632489220000|2021-09-24 13:13:40|86635.7|86610.7|86636.4|86611.4|86636.4|86611.4|86631.1|86606.1|37
1632489230000|2021-09-24 13:13:50|86636.2|86611.2|86639.4|86614.4|86640|86615|86635.1|86610.1|53
1632489240000|2021-09-24 13:14:00|86639.1|86614.1|86630.1|86605.1|86639.8|86614.8|86629.1|86604.1|35
1632489250000|2021-09-24 13:14:10|86630.3|86605.3|86631.8|86606.8|86632.2|86607.2|86628.7|86603.7|58
1632489260000|2021-09-24 13:14:20|86631|86606|86632.8|86607.8|86633.7|86608.7|86630.5|86605.5|36
1632489270000|2021-09-24 13:14:30|86631.2|86606.2|86628.7|86603.7|86631.5|86606.5|86627.5|86602.5|36
1632489280000|2021-09-24 13:14:40|86628.5|86603.5|86630.8|86605.8|86632.2|86607.2|86627.9|86602.9|36
1632489290000|2021-09-24 13:14:50|86631.4|86606.4|86631.8|86606.8|86633.2|86608.2|86631|86606|37
1632489300000|2021-09-24 13:15:00|86632|86607|86637.3|86612.3|86637.4|86612.4|86631.3|86606.3|49
1632489310000|2021-09-24 13:15:10|86636.4|86611.4|86635.7|86610.7|86637.1|86612.1|86635.6|86610.6|30
1632489320000|2021-09-24 13:15:20|86636|86611|86633.2|86608.2|86636.3|86611.3|86632.1|86607.1|35
1632489330000|2021-09-24 13:15:30|86633.3|86608.3|86635|86610|86636.1|86611.1|86633.3|86608.3|31
1632489340000|2021-09-24 13:15:40|86634.7|86609.7|86630|86605|86635.3|86610.3|86630|86605|27
1632489350000|2021-09-24 13:15:50|86630.5|86605.5|86626.2|86601.2|86633.3|86608.3|86626.2|86601.2|36
1632489360000|2021-09-24 13:16:00|86628.2|86603.2|86630.3|86605.3|86630.7|86605.7|86628|86603|38
1632489370000|2021-09-24 13:16:10|86630|86605|86626.4|86601.4|86630.6|86605.6|86624|86599|46
1632489380000|2021-09-24 13:16:20|86626.3|86601.3|86625|86600|86627.2|86602.2|86624.8|86599.8|39
1632489390000|2021-09-24 13:16:30|86624.9|86599.9|86623.2|86598.2|86626.8|86601.8|86623.2|86598.2|33
1632489400000|2021-09-24 13:16:40|86622.2|86597.2|86611.4|86586.4|86622.2|86597.2|86610.6|86585.6|53
1632489410000|2021-09-24 13:16:50|86611.3|86586.3|86605.5|86580.5|86611.3|86586.3|86605.4|86580.4|43
1632489420000|2021-09-24 13:17:00|86604.9|86579.9|86610.7|86585.7|86611.6|86586.6|86604.9|86579.9|51
1632489430000|2021-09-24 13:17:10|86610.9|86585.9|86612.3|86587.3|86612.3|86587.3|86609.5|86584.5|44
1632489440000|2021-09-24 13:17:20|86612.2|86587.2|86611.5|86586.5|86613.2|86588.2|86610.7|86585.7|40
1632489450000|2021-09-24 13:17:30|86611.4|86586.4|86611.6|86586.6|86612.3|86587.3|86607.5|86582.5|34
1632489460000|2021-09-24 13:17:40|86612.6|86587.6|86607.3|86582.3|86612.6|86587.6|86605.5|86580.5|52
1632489470000|2021-09-24 13:17:50|86607.1|86582.1|86607|86582|86607.4|86582.4|86603|86578|40
1632489480000|2021-09-24 13:18:00|86606.9|86581.9|86610.9|86585.9|86625.2|86590|86606|86570.8|54
1632489490000|2021-09-24 13:18:10|86611.1|86586.1|86611.2|86586.2|86611.8|86586.8|86610|86585|37
1632489500000|2021-09-24 13:18:20|86611.4|86586.4|86611.3|86586.3|86612.5|86587.5|86609.5|86584.5|34
1632489510000|2021-09-24 13:18:30|86611.4|86586.4|86610.9|86585.9|86612|86587|86609.3|86584.3|29
1632489520000|2021-09-24 13:18:40|86610.7|86585.7|86607.2|86582.2|86610.8|86585.8|86607.1|86582.1|34
1632489530000|2021-09-24 13:18:50|86607.6|86582.6|86606.1|86581.1|86607.6|86582.6|86603.8|86578.8|38
1632489540000|2021-09-24 13:19:00|86606.5|86581.5|86619.8|86569.8|86621.2|86582.3|86603.8|86568.9|40
1632489550000|2021-09-24 13:19:10|86620.1|86570.1|86605.3|86580.3|86620.1|86582.5|86604.6|86567.9|35
1632489560000|2021-09-24 13:19:20|86604.3|86579.3|86604.8|86579.8|86616.9|86580.2|86602.5|86566.3|39
1632489570000|2021-09-24 13:19:30|86604.5|86579.5|86602.6|86577.6|86608.8|86583.8|86602|86577|50
1632489580000|2021-09-24 13:19:40|86613.8|86563.8|86599.9|86574.9|86614.3|86575.8|86599.6|86563.4|29
1632489590000|2021-09-24 13:19:50|86600.5|86575.5|86600.7|86575.7|86600.7|86575.7|86599.2|86574.2|17
1632489600000|2021-09-24 13:20:00|86599.6|86574.6|86613.1|86563.1|86613.1|86576|86596.1|86563.1|41
1632489610000|2021-09-24 13:20:10|86613.3|86563.3|86599.3|86574.3|86613.6|86578.5|86598.5|86561.2|44
1632489620000|2021-09-24 13:20:20|86599.4|86574.4|86604.8|86579.8|86604.8|86579.8|86598.7|86573.7|36
1632489630000|2021-09-24 13:20:30|86602.7|86577.7|86604.7|86579.7|86605.3|86580.3|86599.8|86574.8|50
1632489640000|2021-09-24 13:20:40|86604.6|86579.6|86602.1|86577.1|86605.3|86580.3|86601.3|86576.3|49
1632489650000|2021-09-24 13:20:50|86602.3|86577.3|86602.5|86577.5|86603.4|86578.4|86602.3|86577.3|34
1632489660000|2021-09-24 13:21:00|86602.7|86577.7|86595.7|86570.7|86602.7|86577.7|86594.9|86569.9|47
1632489670000|2021-09-24 13:21:10|86596.3|86571.3|86585.5|86560.5|86596.3|86571.3|86583.8|86558.8|36
1632489680000|2021-09-24 13:21:20|86583.6|86558.6|86584.9|86559.9|86585.8|86560.8|86583|86558|35
1632489690000|2021-09-24 13:21:30|86585.8|86560.8|86583.4|86558.4|86586|86561|86582.6|86557.6|41
1632489700000|2021-09-24 13:21:40|86583.6|86558.6|86584.3|86559.3|86584.8|86559.8|86583.1|86558.1|28
1632489710000|2021-09-24 13:21:50|86584.6|86559.6|86582.7|86557.7|86585.1|86560.1|86579.6|86554.6|47
1632489720000|2021-09-24 13:22:00|86582.5|86557.5|86580.9|86555.9|86582.5|86557.5|86577.5|86552.5|48
1632489730000|2021-09-24 13:22:10|86581.3|86556.3|86576.1|86551.1|86582.2|86557.2|86575.3|86550.3|43
1632489740000|2021-09-24 13:22:20|86577.4|86552.4|86575.6|86550.6|86578.4|86553.4|86573.6|86548.6|54
1632489750000|2021-09-24 13:22:30|86576.3|86551.3|86575.6|86550.6|86576.8|86551.8|86572|86547|36
1632489760000|2021-09-24 13:22:40|86574.7|86549.7|86575.3|86550.3|86577.5|86552.5|86574.2|86549.2|43
1632489770000|2021-09-24 13:22:50|86575.4|86550.4|86577|86552|86577.6|86552.6|86574.8|86549.8|26
1632489780000|2021-09-24 13:23:00|86574.5|86549.5|86573.4|86548.4|86576|86551|86572.2|86547.2|36
1632489790000|2021-09-24 13:23:10|86573.3|86548.3|86574.9|86549.9|86575.5|86550.5|86573.3|86548.3|39
1632489800000|2021-09-24 13:23:20|86574.8|86549.8|86574.5|86549.5|86575.2|86550.2|86573.4|86548.4|30
1632489810000|2021-09-24 13:23:30|86575.2|86550.2|86571|86546|86575.2|86550.2|86570.5|86545.5|28
1632489820000|2021-09-24 13:23:40|86571.7|86546.7|86573.1|86548.1|86577|86552|86571.2|86546.2|44
1632489830000|2021-09-24 13:23:50|86573.5|86548.5|86575.6|86550.6|86587.6|86550.9|86569.6|86535.4|44
1632489840000|2021-09-24 13:24:00|86574.3|86549.3|86575.2|86550.2|86588.1|86552.9|86573.7|86535.9|44
1632489850000|2021-09-24 13:24:10|86574.3|86549.3|86576|86551|86577.3|86552.3|86574.1|86549.1|35
1632489860000|2021-09-24 13:24:20|86576.3|86551.3|86577|86552|86578.8|86553.8|86575.2|86550.2|46
1632489870000|2021-09-24 13:24:30|86576.7|86551.7|86570.4|86545.4|86576.7|86551.7|86567.5|86542.5|50
1632489880000|2021-09-24 13:24:40|86572.2|86547.2|86567.7|86542.7|86572.3|86547.3|86567.4|86542.4|53
1632489890000|2021-09-24 13:24:50|86569.1|86544.1|86569.3|86544.3|86570.3|86545.3|86567.8|86542.8|36
1632489900000|2021-09-24 13:25:00|86569.2|86544.2|86567.4|86542.4|86569.2|86544.2|86565.3|86540.3|40
1632489910000|2021-09-24 13:25:10|86567.5|86542.5|86560.2|86535.2|86577.7|86542.5|86560.2|86521.1|48
1632489920000|2021-09-24 13:25:20|86559.8|86534.8|86558.9|86533.9|86571.6|86536.1|86557.9|86519.9|42
1632489930000|2021-09-24 13:25:30|86559|86534|86561.7|86536.7|86574.1|86536.7|86557.9|86521.8|48
1632489940000|2021-09-24 13:25:40|86561.3|86536.3|86554.5|86529.5|86562|86537|86554.5|86529.5|39
1632489950000|2021-09-24 13:25:50|86553.6|86528.6|86556.6|86531.6|86558.1|86533.1|86553.6|86528.6|50
1632489960000|2021-09-24 13:26:00|86556.7|86531.7|86552.7|86527.7|86558.1|86533.1|86551.7|86526.7|51
1632489970000|2021-09-24 13:26:10|86553.2|86528.2|86557.4|86532.4|86559.6|86534.6|86552.1|86527.1|49
1632489980000|2021-09-24 13:26:20|86557.5|86532.5|86553.4|86528.4|86567.4|86532.9|86552.9|86514.1|32
1632489990000|2021-09-24 13:26:30|86552.5|86527.5|86552.2|86527.2|86554.2|86529.2|86550.9|86525.9|38
1632490000000|2021-09-24 13:26:40|86552.6|86527.6|86555.6|86505.6|86557|86528.7|86545|86505.6|53
1632490010000|2021-09-24 13:26:50|86555.7|86505.7|86561.2|86511.2|86563.1|86523.9|86541.7|86504.6|46
1632490020000|2021-09-24 13:27:00|86561|86511|86551.3|86526.3|86562.1|86527.7|86548.8|86511|51
1632490030000|2021-09-24 13:27:10|86551.1|86526.1|86552.7|86527.7|86553.3|86528.3|86551.1|86526.1|41
1632490040000|2021-09-24 13:27:20|86552.6|86527.6|86554.3|86529.3|86554.4|86529.4|86551.8|86526.8|42
1632490050000|2021-09-24 13:27:30|86554|86529|86552|86527|86554.7|86529.7|86551.6|86526.6|35
1632490060000|2021-09-24 13:27:40|86551.8|86526.8|86550.8|86525.8|86552.3|86527.3|86550.3|86525.3|31
1632490070000|2021-09-24 13:27:50|86550.6|86525.6|86552.7|86527.7|86554.8|86529.8|86547.7|86522.7|40
1632490080000|2021-09-24 13:28:00|86552.5|86527.5|86554.6|86529.6|86555|86530|86549.9|86524.9|40
1632490090000|2021-09-24 13:28:10|86554.7|86529.7|86559|86534|86559.5|86534.5|86554.7|86529.7|54
1632490100000|2021-09-24 13:28:20|86558.7|86533.7|86562.2|86537.2|86562.4|86537.4|86558.7|86533.7|44
1632490110000|2021-09-24 13:28:30|86562.3|86537.3|86565.8|86540.8|86565.8|86540.8|86562.3|86537.3|41
1632490120000|2021-09-24 13:28:40|86565.7|86540.7|86566.2|86541.2|86567.4|86542.4|86565.7|86540.7|27
1632490130000|2021-09-24 13:28:50|86566.5|86541.5|86563.9|86538.9|86566.9|86541.9|86563.6|86538.6|37
1632490140000|2021-09-24 13:29:00|86565.4|86540.4|86566|86541|86567|86542|86565.2|86540.2|37
1632490150000|2021-09-24 13:29:10|86565.7|86540.7|86562.2|86537.2|86565.7|86540.7|86562.1|86537.1|29
1632490160000|2021-09-24 13:29:20|86562.1|86537.1|86562.5|86537.5|86563.2|86538.2|86560.5|86535.5|47
1632490170000|2021-09-24 13:29:30|86562.4|86537.4|86562.7|86537.7|86563|86538|86560.1|86535.1|38
1632490180000|2021-09-24 13:29:40|86563.5|86538.5|86564|86539|86565.1|86540.1|86563.5|86538.5|51
1632490190000|2021-09-24 13:29:50|86563|86538|86559.1|86534.1|86569.4|86538.2|86556|86518.1|54
1632490200000|2021-09-24 13:30:00|86556.9|86531.9|86564.5|86539.5|86569.7|86541|86556.2|86519|63
1632490210000|2021-09-24 13:30:10|86564.4|86539.4|86573.3|86548.3|86574.3|86549.3|86563.3|86538.3|55
1632490220000|2021-09-24 13:30:20|86573.4|86548.4|86596.4|86546.4|86596.4|86557.1|86573.4|86539.2|56
1632490230000|2021-09-24 13:30:30|86595.8|86545.8|86581.6|86556.6|86597.1|86560|86579.6|86545.8|58
1632490240000|2021-09-24 13:30:40|86582.7|86557.7|86582.5|86557.5|86582.7|86557.7|86579.9|86554.9|35
1632490250000|2021-09-24 13:30:50|86582.3|86557.3|86591.7|86566.7|86592.7|86567.7|86582.3|86557.3|47
1632490260000|2021-09-24 13:31:00|86592.2|86567.2|86587.9|86537.9|86595.8|86567.9|86584.3|86536.8|60
1632490270000|2021-09-24 13:31:10|86575.6|86550.6|86575.7|86550.7|86588.4|86552.9|86573.7|86534.9|44
1632490280000|2021-09-24 13:31:20|86576.5|86551.5|86558.1|86533.1|86577|86552|86557.1|86523.1|60
1632490290000|2021-09-24 13:31:30|86557.2|86532.2|86553.9|86528.9|86557.5|86532.5|86552.5|86527.5|56
1632490300000|2021-09-24 13:31:40|86554.7|86529.7|86551.7|86526.7|86554.7|86529.7|86548.8|86523.8|54
1632490310000|2021-09-24 13:31:50|86552.4|86527.4|86555.2|86530.2|86557.3|86532.3|86552.4|86527.4|46
1632490320000|2021-09-24 13:32:00|86555.7|86530.7|86551.8|86526.8|86557.4|86532.4|86551.7|86526.7|58
1632490330000|2021-09-24 13:32:10|86551.4|86526.4|86549.8|86524.8|86551.9|86526.9|86549.7|86524.7|44
1632490340000|2021-09-24 13:32:20|86550.4|86525.4|86550.4|86525.4|86552.7|86527.7|86549.8|86524.8|45
1632490350000|2021-09-24 13:32:30|86549.8|86524.8|86555.4|86530.4|86555.5|86530.5|86549.8|86524.8|51
1632490360000|2021-09-24 13:32:40|86555.1|86530.1|86554.8|86529.8|86557.1|86532.1|86554.3|86529.3|48
1632490370000|2021-09-24 13:32:50|86555.4|86530.4|86554.6|86529.6|86558.4|86533.4|86553.3|86528.3|55
1632490380000|2021-09-24 13:33:00|86554.2|86529.2|86558.8|86533.8|86558.8|86533.8|86553.5|86528.5|40
1632490390000|2021-09-24 13:33:10|86558.7|86533.7|86554.7|86529.7|86561|86536|86554.6|86529.6|55
1632490400000|2021-09-24 13:33:20|86555.1|86530.1|86557.5|86532.5|86558.6|86533.6|86554.9|86529.9|46
1632490410000|2021-09-24 13:33:30|86557.6|86532.6|86554.2|86529.2|86557.6|86532.6|86554.2|86529.2|44
1632490420000|2021-09-24 13:33:40|86555.1|86530.1|86549.5|86524.5|86556.2|86531.2|86549.5|86524.5|47
1632490430000|2021-09-24 13:33:50|86549.9|86524.9|86547.6|86522.6|86550.3|86525.3|86546.7|86521.7|49
1632490440000|2021-09-24 13:34:00|86548.5|86523.5|86536.5|86511.5|86549|86524|86536.5|86511.5|63
1632490450000|2021-09-24 13:34:10|86535.3|86510.3|86537.8|86512.8|86538.7|86513.7|86534.3|86509.3|63
1632490460000|2021-09-24 13:34:20|86537.7|86512.7|86537.7|86512.7|86548.5|86523.5|86537.5|86512.5|56
1632490470000|2021-09-24 13:34:30|86537.6|86512.6|86539.9|86514.9|86540.6|86515.6|86537.6|86512.6|40
1632490480000|2021-09-24 13:34:40|86537.7|86512.7|86521.8|86496.8|86537.7|86512.7|86521.8|86496.8|53
1632490490000|2021-09-24 13:34:50|86522.2|86497.2|86522.5|86497.5|86525.5|86500.5|86521.5|86496.5|62
1632490500000|2021-09-24 13:35:00|86522.7|86497.7|86525.3|86500.3|86526.3|86501.3|86515.5|86490.5|60
1632490510000|2021-09-24 13:35:10|86527.3|86502.3|86531.2|86506.2|86533.2|86508.2|86526.8|86501.8|52
1632490520000|2021-09-24 13:35:20|86530.9|86505.9|86532|86507|86534.3|86509.3|86529.1|86504.1|57
1632490530000|2021-09-24 13:35:30|86532.2|86507.2|86531|86506|86541|86507.2|86525.1|86491|48
1632490540000|2021-09-24 13:35:40|86530.7|86505.7|86536.6|86511.6|86537.4|86512.4|86530.5|86505.5|44
1632490550000|2021-09-24 13:35:50|86535.5|86510.5|86529.5|86504.5|86535.6|86510.6|86528.8|86503.8|47
1632490560000|2021-09-24 13:36:00|86529.8|86504.8|86540.2|86515.2|86540.6|86515.6|86528.9|86503.9|64
1632490570000|2021-09-24 13:36:10|86540.5|86515.5|86541.3|86516.3|86543.2|86518.2|86538.5|86513.5|55
1632490580000|2021-09-24 13:36:20|86542|86517|86545.1|86520.1|86547.8|86522.8|86540.4|86515.4|59
1632490590000|2021-09-24 13:36:30|86545.4|86520.4|86553.4|86528.4|86553.4|86528.4|86545.4|86520.4|60
1632490600000|2021-09-24 13:36:40|86553.5|86528.5|86552.3|86527.3|86553.6|86528.6|86549.5|86524.5|46
1632490610000|2021-09-24 13:36:50|86551.1|86526.1|86548.4|86523.4|86554.8|86529.8|86548.4|86523.4|50
1632490620000|2021-09-24 13:37:00|86549|86524|86547.5|86522.5|86554.2|86529.2|86545.9|86520.9|61
1632490630000|2021-09-24 13:37:10|86547.3|86522.3|86552.6|86527.6|86553.3|86528.3|86547.3|86522.3|49
1632490640000|2021-09-24 13:37:20|86551.4|86526.4|86552.7|86527.7|86553.9|86528.9|86549.1|86524.1|40
1632490650000|2021-09-24 13:37:30|86552.6|86527.6|86551.1|86526.1|86558.4|86533.4|86550.8|86525.8|47
1632490660000|2021-09-24 13:37:40|86550.8|86525.8|86548.3|86523.3|86553.3|86528.3|86546.4|86521.4|61
1632490670000|2021-09-24 13:37:50|86548.1|86523.1|86556.5|86531.5|86556.5|86531.5|86547.9|86522.9|47
1632490680000|2021-09-24 13:38:00|86553.8|86528.8|86553.9|86528.9|86554.4|86529.4|86549.9|86524.9|43
1632490690000|2021-09-24 13:38:10|86554.4|86529.4|86555.3|86530.3|86561.4|86531|86547.6|86511.4|57
1632490700000|2021-09-24 13:38:20|86555.9|86530.9|86551.7|86526.7|86556.2|86531.2|86548.7|86523.7|52
1632490710000|2021-09-24 13:38:30|86553.7|86528.7|86553.7|86528.7|86560.3|86535.3|86551.4|86526.4|45
1632490720000|2021-09-24 13:38:40|86553.2|86528.2|86555.5|86530.5|86556|86531|86553|86528|37
1632490730000|2021-09-24 13:38:50|86556.7|86531.7|86557|86532|86557.6|86532.6|86554.4|86529.4|50
1632490740000|2021-09-24 13:39:00|86556.9|86531.9|86559.6|86534.6|86559.6|86534.6|86556.2|86531.2|43
1632490750000|2021-09-24 13:39:10|86559.4|86534.4|86562.8|86537.8|86563.9|86538.9|86558.3|86533.3|44
1632490760000|2021-09-24 13:39:20|86562.4|86537.4|86565.3|86540.3|86565.4|86540.4|86562|86537|33
1632490770000|2021-09-24 13:39:30|86565.5|86540.5|86568.3|86543.3|86569|86544|86565.2|86540.2|38
1632490780000|2021-09-24 13:39:40|86568.4|86543.4|86576.5|86551.5|86576.5|86551.5|86564.4|86539.4|48
1632490790000|2021-09-24 13:39:50|86576.9|86551.9|86577.5|86552.5|86578|86553|86574.3|86549.3|58
1632490800000|2021-09-24 13:40:00|86577.4|86552.4|86591.7|86566.7|86591.7|86566.7|86577.4|86552.4|63
1632490810000|2021-09-24 13:40:10|86591.5|86566.5|86585.2|86560.2|86593|86568|86584.6|86559.6|52
1632490820000|2021-09-24 13:40:20|86585|86560|86586.8|86561.8|86587.6|86562.6|86583.9|86558.9|53
1632490830000|2021-09-24 13:40:30|86586.9|86561.9|86587.2|86562.2|86588.8|86563.8|86585.8|86560.8|39
1632490840000|2021-09-24 13:40:40|86586.9|86561.9|86593.5|86568.5|86593.9|86568.9|86585.7|86560.7|52
1632490850000|2021-09-24 13:40:50|86593.6|86568.6|86591.2|86566.2|86594.7|86569.7|86591.2|86566.2|39
1632490860000|2021-09-24 13:41:00|86591.9|86566.9|86586.9|86561.9|86591.9|86566.9|86586.9|86561.9|60
1632490870000|2021-09-24 13:41:10|86587.1|86562.1|86584.4|86559.4|86587.1|86562.1|86579.7|86554.7|51
1632490880000|2021-09-24 13:41:20|86584.6|86559.6|86576.7|86551.7|86585.1|86560.1|86575.9|86550.9|52
1632490890000|2021-09-24 13:41:30|86576.1|86551.1|86570.5|86545.5|86580.2|86555.2|86569.6|86544.6|57
1632490900000|2021-09-24 13:41:40|86570.8|86545.8|86573.7|86548.7|86575.8|86550.8|86570.8|86545.8|39
1632490910000|2021-09-24 13:41:50|86573.2|86548.2|86568.9|86543.9|86574.3|86549.3|86568.1|86543.1|47
1632490920000|2021-09-24 13:42:00|86568.7|86543.7|86559.5|86534.5|86568.7|86543.7|86555|86530|35
1632490930000|2021-09-24 13:42:10|86559.9|86534.9|86568.3|86543.3|86568.3|86543.3|86559.9|86534.9|50
1632490940000|2021-09-24 13:42:20|86568.2|86543.2|86577.5|86552.5|86579.1|86554.1|86568.2|86543.2|52
1632490950000|2021-09-24 13:42:30|86577.2|86552.2|86580.7|86555.7|86582.2|86557.2|86577.1|86552.1|47
1632490960000|2021-09-24 13:42:40|86580.6|86555.6|86582.4|86557.4|86583.8|86558.8|86580.6|86555.6|51
1632490970000|2021-09-24 13:42:50|86582|86557|86590.5|86565.5|86593|86568|86581.3|86556.3|56
1632490980000|2021-09-24 13:43:00|86590.6|86565.6|86599.3|86574.3|86601.4|86576.4|86590.6|86565.6|58
1632490990000|2021-09-24 13:43:10|86600|86575|86602.7|86577.7|86604|86579|86599.6|86574.6|50
1632491000000|2021-09-24 13:43:20|86602.6|86577.6|86602.5|86577.5|86605.4|86580.4|86601.9|86576.9|42
1632491010000|2021-09-24 13:43:30|86602.4|86577.4|86604.7|86579.7|86604.7|86579.7|86599.3|86574.3|42
1632491020000|2021-09-24 13:43:40|86604.9|86579.9|86607.7|86582.7|86607.9|86582.9|86602.8|86577.8|53
1632491030000|2021-09-24 13:43:50|86607.5|86582.5|86607.3|86582.3|86610.8|86585.8|86606.2|86581.2|59
1632491040000|2021-09-24 13:44:00|86608|86583|86609.3|86584.3|86610.6|86585.6|86607.2|86582.2|48
1632491050000|2021-09-24 13:44:10|86609.5|86584.5|86605.3|86580.3|86612.1|86587.1|86604.1|86579.1|60
1632491060000|2021-09-24 13:44:20|86605.1|86580.1|86603|86578|86609.2|86584.2|86602.2|86577.2|46
1632491070000|2021-09-24 13:44:30|86602.7|86577.7|86606.4|86581.4|86606.5|86581.5|86602.6|86577.6|34
1632491080000|2021-09-24 13:44:40|86606.3|86581.3|86606.2|86581.2|86607.9|86582.9|86605.1|86580.1|39
1632491090000|2021-09-24 13:44:50|86606.1|86581.1|86604.3|86579.3|86618.2|86581.3|86600.9|86568.2|55
1632491100000|2021-09-24 13:45:00|86604.1|86579.1|86600.9|86575.9|86604.8|86579.8|86600.1|86575.1|43
1632491110000|2021-09-24 13:45:10|86601|86576|86608|86583|86610.4|86585.4|86600.4|86575.4|43
1632491120000|2021-09-24 13:45:20|86607.9|86582.9|86634.6|86609.6|86634.6|86609.6|86607.8|86582.8|60
1632491130000|2021-09-24 13:45:30|86635|86610|86640|86615|86640.7|86615.7|86633.2|86608.2|50
1632491140000|2021-09-24 13:45:40|86640.3|86615.3|86636.7|86611.7|86642.1|86617.1|86634.4|86609.4|50
1632491150000|2021-09-24 13:45:50|86636.8|86611.8|86628.8|86603.8|86646|86612.1|86628.8|86589.8|55
1632491160000|2021-09-24 13:46:00|86630.4|86605.4|86633.7|86608.7|86634.3|86609.3|86629.6|86604.6|43
1632491170000|2021-09-24 13:46:10|86633.5|86608.5|86633.2|86608.2|86636.3|86611.3|86631|86606|55
1632491180000|2021-09-24 13:46:20|86634|86609|86639.1|86614.1|86641.1|86616.1|86633.6|86608.6|48
1632491190000|2021-09-24 13:46:30|86639.2|86614.2|86626|86601|86639.2|86614.2|86624.7|86586.2|58
1632491200000|2021-09-24 13:46:40|86625.9|86600.9|86629.3|86604.3|86629.9|86604.9|86623.5|86598.5|52
1632491210000|2021-09-24 13:46:50|86628.9|86603.9|86628.2|86603.2|86631.1|86606.1|86625.6|86600.6|52
1632491220000|2021-09-24 13:47:00|86628|86603|86628|86603|86628.8|86603.8|86622.6|86597.6|55
1632491230000|2021-09-24 13:47:10|86628.5|86603.5|86624.9|86599.9|86628.6|86603.6|86624.4|86599.4|50
1632491240000|2021-09-24 13:47:20|86625.5|86600.5|86627.3|86602.3|86628.5|86603.5|86622|86597|39
1632491250000|2021-09-24 13:47:30|86627.5|86602.5|86633.8|86608.8|86634.6|86609.6|86627.3|86602.3|37
1632491260000|2021-09-24 13:47:40|86633|86608|86633|86608|86633.7|86608.7|86630|86605|54
1632491270000|2021-09-24 13:47:50|86633.2|86608.2|86643.7|86618.7|86644.1|86619.1|86633|86608|49
1632491280000|2021-09-24 13:48:00|86642.6|86617.6|86643.6|86618.6|86644.5|86619.5|86642.2|86617.2|43
1632491290000|2021-09-24 13:48:10|86643.7|86618.7|86646.8|86621.8|86647.7|86622.7|86643.6|86618.6|42
1632491300000|2021-09-24 13:48:20|86646.9|86621.9|86645.5|86620.5|86648.8|86623.8|86645.4|86620.4|50
1632491310000|2021-09-24 13:48:30|86645.7|86620.7|86645.5|86620.5|86646.8|86621.8|86643.8|86618.8|44
1632491320000|2021-09-24 13:48:40|86645.3|86620.3|86644.2|86619.2|86649.4|86624.4|86644.2|86619.2|61
1632491330000|2021-09-24 13:48:50|86644.5|86619.5|86654.7|86629.7|86655.2|86630.2|86643.4|86618.4|44
1632491340000|2021-09-24 13:49:00|86654.6|86629.6|86651.5|86626.5|86657.1|86632.1|86648.2|86623.2|47
1632491350000|2021-09-24 13:49:10|86651.4|86626.4|86648.7|86623.7|86651.8|86626.8|86645.9|86620.9|52
1632491360000|2021-09-24 13:49:20|86649.3|86624.3|86645.6|86620.6|86650.6|86625.6|86645.6|86620.6|53
1632491370000|2021-09-24 13:49:30|86646.4|86621.4|86632|86607|86646.6|86621.4|86631.4|86596.6|48
1632491380000|2021-09-24 13:49:40|86630.9|86605.9|86634.2|86609.2|86634.8|86609.8|86630.2|86605.2|40
1632491390000|2021-09-24 13:49:50|86633.8|86608.8|86632.4|86607.4|86635.2|86610.2|86632.2|86607.2|35
1632491400000|2021-09-24 13:50:00|86632.5|86607.5|86631.1|86606.1|86633.4|86608.4|86630.2|86605.2|48
1632491410000|2021-09-24 13:50:10|86631|86606|86625.8|86600.8|86631|86606|86625.6|86600.6|49
1632491420000|2021-09-24 13:50:20|86625.3|86600.3|86626|86601|86627.5|86602.5|86625.3|86600.3|37
1632491430000|2021-09-24 13:50:30|86625.6|86600.6|86627.2|86602.2|86629.6|86604.6|86625.6|86600.6|36
1632491440000|2021-09-24 13:50:40|86627|86602|86626.4|86601.4|86627.5|86602.5|86623.8|86598.8|35
1632491450000|2021-09-24 13:50:50|86626.3|86601.3|86625.9|86600.9|86628.9|86603.9|86624.5|86599.5|46
1632491460000|2021-09-24 13:51:00|86627.7|86602.7|86626.9|86601.9|86627.7|86602.7|86623.8|86598.8|39
1632491470000|2021-09-24 13:51:10|86624.5|86599.5|86616.1|86591.1|86625.2|86600.2|86616.1|86591.1|44
1632491480000|2021-09-24 13:51:20|86616.7|86591.7|86613.2|86588.2|86617.1|86592.1|86612.6|86587.6|38
1632491490000|2021-09-24 13:51:30|86613.1|86588.1|86615.5|86590.5|86616.7|86591.7|86613.1|86588.1|30
1632491500000|2021-09-24 13:51:40|86615.4|86590.4|86611.7|86586.7|86615.4|86590.4|86611.6|86586.6|35
1632491510000|2021-09-24 13:51:50|86612|86587|86616|86591|86617.3|86592.3|86611|86586|39
1632491520000|2021-09-24 13:52:00|86615.4|86590.4|86614.4|86589.4|86617.2|86592.2|86614.4|86589.4|37
1632491530000|2021-09-24 13:52:10|86614.9|86589.9|86616.6|86591.6|86616.7|86591.7|86613.9|86588.9|30
1632491540000|2021-09-24 13:52:20|86616.5|86591.5|86606.1|86581.1|86616.5|86591.5|86606.1|86581.1|42
1632491550000|2021-09-24 13:52:30|86606.2|86581.2|86599.9|86574.9|86606.4|86581.4|86599.4|86574.4|45
1632491560000|2021-09-24 13:52:40|86600.1|86575.1|86606|86581|86606|86581|86600|86575|39
1632491570000|2021-09-24 13:52:50|86605.8|86580.8|86602.9|86577.9|86607.5|86582.5|86596.2|86571.2|55
1632491580000|2021-09-24 13:53:00|86602.7|86577.7|86595.1|86570.1|86602.9|86577.9|86593.7|86568.7|44
1632491590000|2021-09-24 13:53:10|86594.8|86569.8|86597.3|86572.3|86600|86575|86594.8|86569.8|46
1632491600000|2021-09-24 13:53:20|86597.4|86572.4|86594.4|86569.4|86597.4|86572.4|86594.2|86569.2|31
1632491610000|2021-09-24 13:53:30|86594.7|86569.7|86599.1|86574.1|86599.3|86574.3|86593.4|86568.4|24
1632491620000|2021-09-24 13:53:40|86599.2|86574.2|86601.6|86576.6|86602.7|86577.7|86599.1|86574.1|20
1632491630000|2021-09-24 13:53:50|86602.3|86577.3|86607.2|86582.2|86607.4|86582.4|86600.9|86575.9|52
1632491640000|2021-09-24 13:54:00|86608.4|86583.4|86615.6|86590.6|86616.1|86591.1|86605.6|86580.6|62
1632491650000|2021-09-24 13:54:10|86616.5|86591.5|86616|86591|86619.3|86594.3|86615.3|86590.3|56
1632491660000|2021-09-24 13:54:20|86616.3|86591.3|86621.4|86596.4|86633.4|86597.2|86616.3|86582.6|46
1632491670000|2021-09-24 13:54:30|86621.6|86596.6|86629.6|86604.6|86630|86605|86620.3|86595.3|67
1632491680000|2021-09-24 13:54:40|86629.4|86604.4|86641.7|86616.7|86653.9|86617.9|86629.4|86593.3|51
1632491690000|2021-09-24 13:54:50|86641.6|86616.6|86634.6|86609.6|86641.6|86616.6|86633.2|86608.2|48
1632491700000|2021-09-24 13:55:00|86634.7|86609.7|86631.1|86606.1|86637.7|86612.7|86629.2|86604.2|58
1632491710000|2021-09-24 13:55:10|86631.3|86606.3|86633.3|86608.3|86634.3|86609.3|86627.3|86602.3|56
1632491720000|2021-09-24 13:55:20|86632.5|86607.5|86626.7|86601.7|86632.5|86607.5|86624.4|86599.4|56
1632491730000|2021-09-24 13:55:30|86626.9|86601.9|86625.7|86600.7|86627.7|86602.7|86619.3|86594.3|46
1632491740000|2021-09-24 13:55:40|86627.6|86602.6|86625.7|86600.7|86630.9|86605.9|86625.6|86600.6|58
1632491750000|2021-09-24 13:55:50|86626.4|86601.4|86615.6|86590.6|86626.7|86601.7|86612.7|86572|49
1632491760000|2021-09-24 13:56:00|86615|86590|86611.6|86586.6|86617.2|86592.2|86611.6|86586.6|53
1632491770000|2021-09-24 13:56:10|86611.8|86586.8|86613.7|86588.7|86613.9|86588.9|86610.3|86585.3|38
1632491780000|2021-09-24 13:56:20|86613.4|86588.4|86609.9|86584.9|86614.8|86589.8|86609.2|86584.2|44
1632491790000|2021-09-24 13:56:30|86610.9|86585.9|86604.6|86579.6|86624.3|86588.3|86603.9|86568.7|58
1632491800000|2021-09-24 13:56:40|86603.7|86578.7|86611.1|86586.1|86623.5|86587.5|86603.7|86570.7|39
1632491810000|2021-09-24 13:56:50|86611.5|86586.5|86609.6|86584.6|86611.5|86586.5|86609.4|86584.4|29
1632491820000|2021-09-24 13:57:00|86609.8|86584.8|86609.2|86584.2|86610.9|86585.9|86607|86582|23
1632491830000|2021-09-24 13:57:10|86609.8|86584.8|86615.9|86565.9|86620|86584.8|86603.2|86561.8|45
1632491840000|2021-09-24 13:57:20|86611.5|86561.5|86605.8|86580.8|86619.5|86582.6|86598.7|86561.2|38
1632491850000|2021-09-24 13:57:30|86605.7|86580.7|86592.4|86567.4|86612.2|86580.7|86591.8|86557.8|51
1632491860000|2021-09-24 13:57:40|86592.2|86567.2|86592.1|86567.1|86594.4|86569.4|86589|86564|51
1632491870000|2021-09-24 13:57:50|86591.9|86566.9|86587.7|86562.7|86591.9|86566.9|86586.5|86561.5|45
1632491880000|2021-09-24 13:58:00|86586.7|86561.7|86587.7|86562.7|86588.2|86563.2|86586.2|86561.2|48
1632491890000|2021-09-24 13:58:10|86589|86564|86592.6|86567.6|86606.7|86568.9|86588|86552.1|57
1632491900000|2021-09-24 13:58:20|86592.9|86567.9|86588.2|86563.2|86603.4|86569|86588.2|86548.9|49
1632491910000|2021-09-24 13:58:30|86590|86565|86604.9|86554.9|86607.1|86565|86588.8|86549.6|45
1632491920000|2021-09-24 13:58:40|86604.3|86554.3|86602.8|86552.8|86606.6|86556.6|86602.2|86552.2|43
1632491930000|2021-09-24 13:58:50|86603.4|86553.4|86603.2|86553.2|86609.4|86559.4|86602.5|86552.5|47
1632491940000|2021-09-24 13:59:00|86603.5|86553.5|86603.4|86553.4|86605.4|86555.4|86600.6|86550.6|41
1632491950000|2021-09-24 13:59:10|86603.1|86553.1|86603.3|86553.3|86605.8|86555.8|86601|86551|47
1632491960000|2021-09-24 13:59:20|86603.2|86553.2|86603.4|86553.4|86605.4|86555.4|86601.7|86551.7|55
1632491970000|2021-09-24 13:59:30|86603.8|86553.8|86604.6|86554.6|86607.4|86557.4|86603.2|86553.2|43
1632491980000|2021-09-24 13:59:40|86603.9|86553.9|86606.6|86556.6|86606.8|86556.8|86599.8|86549.8|55
1632491990000|2021-09-24 13:59:50|86606.4|86556.4|86607.6|86557.6|86608.3|86558.3|86604.7|86554.7|45
1632492000000|2021-09-24 14:00:00|86607.8|86557.8|86597.6|86547.6|86608.7|86558.7|86597.6|86547.6|63
1632492010000|2021-09-24 14:00:10|86597.1|86547.1|86595.9|86545.9|86598.4|86560.4|86584.6|86541.9|61
1632492020000|2021-09-24 14:00:20|86595.2|86545.2|86599.3|86549.3|86599.4|86549.4|86594.3|86544.3|60
1632492030000|2021-09-24 14:00:30|86599.9|86549.9|86604.3|86554.3|86604.3|86564.3|86585.7|86549|54
1632492040000|2021-09-24 14:00:40|86604|86554|86596.5|86546.5|86604.3|86554.3|86594.1|86544.1|58
1632492050000|2021-09-24 14:00:50|86598.6|86548.6|86593.8|86543.8|86602|86557.3|86582.3|86542.6|51
1632492060000|2021-09-24 14:01:00|86581.6|86556.6|86569|86519|86588.8|86557.1|86558.1|86516|68
1632492070000|2021-09-24 14:01:10|86569.1|86519.1|86564.5|86514.5|86569.1|86526.2|86549.9|86511.3|63
1632492080000|2021-09-24 14:01:20|86561.5|86511.5|86555|86505|86565.8|86525.9|86549.6|86504.5|63
1632492090000|2021-09-24 14:01:30|86555.9|86505.9|86562.8|86512.8|86566.8|86516.8|86555.9|86505.9|64
1632492100000|2021-09-24 14:01:40|86564.7|86514.7|86554.6|86529.6|86566.2|86530|86547.4|86510.3|60
1632492110000|2021-09-24 14:01:50|86555.1|86530.1|86558.8|86533.8|86575|86537.8|86553.4|86521.4|62
1632492120000|2021-09-24 14:02:00|86558.5|86533.5|86564.8|86539.8|86565.7|86540.7|86558.5|86533.5|60
1632492130000|2021-09-24 14:02:10|86565.2|86540.2|86582.4|86532.4|86584.2|86547.1|86565.1|86532.1|57
1632492140000|2021-09-24 14:02:20|86582.8|86532.8|86574.5|86524.5|86586.8|86546.3|86564.3|86524.4|53
1632492150000|2021-09-24 14:02:30|86575.7|86525.7|86549.4|86524.4|86576|86535.1|86548.3|86511.3|57
1632492160000|2021-09-24 14:02:40|86548|86523|86539.7|86514.7|86553.1|86523.8|86539.7|86501.7|68
1632492170000|2021-09-24 14:02:50|86540.6|86515.6|86553.3|86503.3|86555.2|86519.6|86539.7|86501.8|53
1632492180000|2021-09-24 14:03:00|86553.7|86503.7|86552.3|86502.3|86558.2|86520.9|86542.3|86502.3|59
1632492190000|2021-09-24 14:03:10|86551.8|86501.8|86547.8|86497.8|86552.5|86517.1|86534.1|86496.7|60
1632492200000|2021-09-24 14:03:20|86547.9|86497.9|86548|86498|86549.5|86499.5|86547.1|86497.1|45
1632492210000|2021-09-24 14:03:30|86546.2|86496.2|86537.4|86512.4|86550.9|86513.9|86532.2|86494.4|52
1632492220000|2021-09-24 14:03:40|86537.7|86512.7|86554.6|86504.6|86555.2|86517.4|86537.7|86500.4|41
1632492230000|2021-09-24 14:03:50|86553.3|86503.3|86542.7|86517.7|86556.3|86519.3|86542.7|86503.3|43
1632492240000|2021-09-24 14:04:00|86542.8|86517.8|86555.9|86505.9|86557.7|86520|86538.7|86501.1|59
1632492250000|2021-09-24 14:04:10|86557|86507|86542.1|86517.1|86559.7|86522.1|86542.1|86503.4|61
1632492260000|2021-09-24 14:04:20|86541.8|86516.8|86539.2|86514.2|86561.4|86525.3|86539.2|86503.3|53
1632492270000|2021-09-24 14:04:30|86539.4|86514.4|86540.2|86515.2|86554.5|86517.3|86536.3|86496.6|52
1632492280000|2021-09-24 14:04:40|86539.8|86514.8|86546.3|86496.3|86554.9|86516.4|86538.9|86496.3|45
1632492290000|2021-09-24 14:04:50|86547|86497|86532.3|86507.3|86547.4|86510.2|86531.5|86494.6|54
1632492300000|2021-09-24 14:05:00|86532.8|86507.8|86539|86514|86543.9|86514.2|86526.3|86493.1|67
1632492310000|2021-09-24 14:05:10|86538.4|86513.4|86539.1|86514.1|86557.2|86519.7|86538.2|86500.2|65
1632492320000|2021-09-24 14:05:20|86537.8|86512.8|86538.8|86513.8|86548.9|86514.3|86533.9|86497.7|55
1632492330000|2021-09-24 14:05:30|86538.9|86513.9|86538|86513|86539.1|86514.1|86536.2|86511.2|42
1632492340000|2021-09-24 14:05:40|86538.1|86513.1|86538.6|86513.6|86544.8|86519.8|86536.7|86511.7|59
1632492350000|2021-09-24 14:05:50|86539|86514|86543.5|86518.5|86546.9|86521.9|86538.2|86513.2|58
1632492360000|2021-09-24 14:06:00|86543.2|86518.2|86544|86519|86545.2|86520.2|86539|86514|59
1632492370000|2021-09-24 14:06:10|86544.1|86519.1|86562.8|86537.8|86563.8|86538.8|86544.1|86519.1|63
1632492380000|2021-09-24 14:06:20|86563|86538|86571.9|86546.9|86571.9|86546.9|86559.3|86534.3|59
1632492390000|2021-09-24 14:06:30|86571.8|86546.8|86576.5|86551.5|86589.8|86554.1|86571.8|86539|67
1632492400000|2021-09-24 14:06:40|86577.1|86552.1|86571.4|86546.4|86579.9|86554.9|86571|86546|55
1632492410000|2021-09-24 14:06:50|86571.6|86546.6|86571.9|86546.9|86574.3|86549.3|86569.7|86544.7|58
1632492420000|2021-09-24 14:07:00|86570.7|86545.7|86569.3|86544.3|86571.9|86546.9|86567.4|86542.4|56
1632492430000|2021-09-24 14:07:10|86569.2|86544.2|86572.3|86547.3|86574.1|86549.1|86568.2|86543.2|58
1632492440000|2021-09-24 14:07:20|86572|86547|86572.7|86547.7|86574.4|86549.4|86566.6|86541.6|60
1632492450000|2021-09-24 14:07:30|86572.8|86547.8|86573|86548|86573.7|86548.7|86568.2|86543.2|60
1632492460000|2021-09-24 14:07:40|86572|86547|86586.6|86561.6|86586.9|86561.9|86571.6|86546.6|53
1632492470000|2021-09-24 14:07:50|86586.4|86561.4|86603|86578|86617|86580.2|86586.4|86556.8|64
1632492480000|2021-09-24 14:08:00|86603.1|86578.1|86610.8|86585.8|86616.1|86591.1|86603.1|86578.1|62
1632492490000|2021-09-24 14:08:10|86610.6|86585.6|86613.5|86588.5|86625.5|86588.5|86608.3|86571.5|52
1632492500000|2021-09-24 14:08:20|86613.2|86588.2|86609.7|86584.7|86626.3|86591.1|86605.9|86575|64
1632492510000|2021-09-24 14:08:30|86610.9|86585.9|86614.7|86589.7|86616.9|86591.9|86610.9|86585.9|54
1632492520000|2021-09-24 14:08:40|86614.3|86589.3|86607.2|86582.2|86615.3|86590.3|86607.1|86582.1|56
1632492530000|2021-09-24 14:08:50|86608.1|86583.1|86612.5|86587.5|86617.8|86588.2|86602.6|86566.2|56
1632492540000|2021-09-24 14:09:00|86612|86587|86603.6|86578.6|86620.6|86587.7|86603.3|86570.3|61
1632492550000|2021-09-24 14:09:10|86603.7|86578.7|86609.1|86584.1|86610|86585|86602|86577|49
1632492560000|2021-09-24 14:09:20|86609.4|86584.4|86631|86606|86631.7|86606.7|86608.9|86583.9|59
1632492570000|2021-09-24 14:09:30|86630.7|86605.7|86622.6|86597.6|86631|86606|86621.6|86596.6|52
1632492580000|2021-09-24 14:09:40|86622.7|86597.7|86638|86613|86639|86614|86622.1|86597.1|55
1632492590000|2021-09-24 14:09:50|86638.3|86613.3|86631.7|86606.7|86639|86614|86629.8|86604.8|58
1632492600000|2021-09-24 14:10:00|86631.4|86606.4|86631.5|86606.5|86633.1|86608.1|86629.9|86604.9|50
1632492610000|2021-09-24 14:10:10|86631.7|86606.7|86631.7|86606.7|86643.7|86607.5|86625.2|86592.8|53
1632492620000|2021-09-24 14:10:20|86631.5|86606.5|86622.2|86597.2|86634.9|86609.9|86622.2|86597.2|56
1632492630000|2021-09-24 14:10:30|86622.1|86597.1|86627.8|86602.8|86627.9|86602.9|86621.3|86596.3|56
1632492640000|2021-09-24 14:10:40|86627.7|86602.7|86630.3|86605.3|86631.6|86606.6|86626.3|86601.3|47
1632492650000|2021-09-24 14:10:50|86630.2|86605.2|86625.9|86600.9|86630.2|86605.2|86625.2|86600.2|45
1632492660000|2021-09-24 14:11:00|86626|86601|86618.7|86593.7|86626|86601|86618.2|86593.2|61
1632492670000|2021-09-24 14:11:10|86619.4|86594.4|86621.8|86596.8|86623|86598|86619|86594|51
1632492680000|2021-09-24 14:11:20|86622.3|86597.3|86620.3|86595.3|86633.9|86597.3|86619.6|86583.9|36
1632492690000|2021-09-24 14:11:30|86620.2|86595.2|86620.5|86595.5|86620.9|86595.9|86612.1|86587.1|43
1632492700000|2021-09-24 14:11:40|86620.3|86595.3|86614.7|86589.7|86620.3|86595.3|86611.4|86586.4|51
1632492710000|2021-09-24 14:11:50|86615.9|86590.9|86619.2|86594.2|86619.7|86594.7|86614.7|86589.7|52
1632492720000|2021-09-24 14:12:00|86618.6|86593.6|86614.4|86589.4|86619|86594|86613.9|86588.9|43
1632492730000|2021-09-24 14:12:10|86614.7|86589.7|86616.8|86591.8|86617.3|86592.3|86613|86588|35
1632492740000|2021-09-24 14:12:20|86617.1|86592.1|86618|86593|86619.2|86594.2|86617|86592|35
1632492750000|2021-09-24 14:12:30|86617.5|86592.5|86620.8|86595.8|86621.8|86596.8|86617.5|86592.5|32
1632492760000|2021-09-24 14:12:40|86621.2|86596.2|86626.8|86601.8|86627.7|86602.7|86621.2|86596.2|42
1632492770000|2021-09-24 14:12:50|86625.5|86600.5|86622.3|86597.3|86626.7|86601.7|86622.3|86597.3|34
1632492780000|2021-09-24 14:13:00|86622.4|86597.4|86624.8|86599.8|86626.2|86601.2|86621.8|86596.8|50
1632492790000|2021-09-24 14:13:10|86625|86600|86619.8|86594.8|86627.2|86602.2|86618.6|86593.6|58
1632492800000|2021-09-24 14:13:20|86619.2|86594.2|86617.6|86592.6|86619.2|86594.2|86612.3|86587.3|59
1632492810000|2021-09-24 14:13:30|86616.8|86591.8|86611.9|86586.9|86617.7|86592.7|86609.1|86584.1|58
1632492820000|2021-09-24 14:13:40|86612|86587|86608|86583|86612.5|86587.5|86607.6|86582.6|46
1632492830000|2021-09-24 14:13:50|86608.2|86583.2|86605|86580|86609|86584|86604.2|86579.2|45
1632492840000|2021-09-24 14:14:00|86604.9|86579.9|86601.4|86576.4|86615.2|86582.6|86599.1|86565|58
1632492850000|2021-09-24 14:14:10|86600.2|86575.2|86595.4|86570.4|86600.5|86575.5|86594.9|86569.9|50
1632492860000|2021-09-24 14:14:20|86595.6|86570.6|86608.5|86558.5|86609.3|86572.9|86593.4|86558.5|46
1632492870000|2021-09-24 14:14:30|86596.1|86571.1|86593.8|86568.8|86596.1|86571.1|86592.7|86567.7|42
1632492880000|2021-09-24 14:14:40|86593.7|86568.7|86593.3|86568.3|86594.1|86569.1|86592.6|86567.6|30
1632492890000|2021-09-24 14:14:50|86593.1|86568.1|86592.7|86567.7|86594.3|86569.3|86590.4|86565.4|36
1632492900000|2021-09-24 14:15:00|86592.5|86567.5|86616.6|86591.6|86619.3|86594.3|86592.4|86567.4|61
1632492910000|2021-09-24 14:15:10|86615.9|86590.9|86613.6|86588.6|86615.9|86590.9|86611.3|86586.3|45
1632492920000|2021-09-24 14:15:20|86613.7|86588.7|86613.2|86588.2|86614.4|86589.4|86610.4|86585.4|37
1632492930000|2021-09-24 14:15:30|86613.4|86588.4|86608.8|86583.8|86613.5|86588.5|86608.3|86583.3|48
1632492940000|2021-09-24 14:15:40|86608.9|86583.9|86605.8|86580.8|86609.5|86584.5|86605.8|86580.8|48
1632492950000|2021-09-24 14:15:50|86605.7|86580.7|86605.1|86580.1|86607.4|86582.4|86603|86578|56
1632492960000|2021-09-24 14:16:00|86605.6|86580.6|86606.2|86581.2|86607.5|86582.5|86599.9|86574.9|57
1632492970000|2021-09-24 14:16:10|86606.6|86581.6|86604.4|86579.4|86608.2|86583.2|86602.6|86577.6|48
1632492980000|2021-09-24 14:16:20|86604.8|86579.8|86606.6|86581.6|86607.4|86582.4|86600.3|86575.3|45
1632492990000|2021-09-24 14:16:30|86606.8|86581.8|86611.3|86586.3|86611.4|86586.4|86605.2|86580.2|44
1632493000000|2021-09-24 14:16:40|86611.1|86586.1|86608.8|86583.8|86611.5|86586.5|86608.5|86583.5|41
1632493010000|2021-09-24 14:16:50|86608.5|86583.5|86614.3|86589.3|86617.3|86592.3|86608.2|86583.2|57
1632493020000|2021-09-24 14:17:00|86615|86590|86621.2|86596.2|86621.3|86596.3|86615|86590|55
1632493030000|2021-09-24 14:17:10|86621|86596|86630.8|86605.8|86639.6|86606.4|86619.9|86589.6|57
1632493040000|2021-09-24 14:17:20|86631.8|86606.8|86624.3|86599.3|86632.2|86607.2|86618.4|86593.4|59
1632493050000|2021-09-24 14:17:30|86624.4|86599.4|86633.1|86608.1|86633.9|86608.9|86624.1|86599.1|61
1632493060000|2021-09-24 14:17:40|86633|86608|86638|86613|86642.8|86617.8|86633|86608|56
1632493070000|2021-09-24 14:17:50|86638.6|86613.6|86635.1|86610.1|86638.6|86613.6|86635.1|86610.1|42
1632493080000|2021-09-24 14:18:00|86636|86611|86627.9|86602.9|86636|86611|86626.5|86601.5|55
1632493090000|2021-09-24 14:18:10|86629.3|86604.3|86631.7|86606.7|86641|86609.9|86626.1|86591|52
1632493100000|2021-09-24 14:18:20|86630.4|86605.4|86613.8|86588.8|86630.6|86605.6|86613.6|86588.6|57
1632493110000|2021-09-24 14:18:30|86614|86589|86616.9|86591.9|86617|86592|86613.4|86588.4|36
1632493120000|2021-09-24 14:18:40|86617.2|86592.2|86619.7|86594.7|86620.5|86595.5|86616.6|86591.6|61
1632493130000|2021-09-24 14:18:50|86620.1|86595.1|86626.5|86601.5|86627|86602|86619.9|86594.9|41
1632493140000|2021-09-24 14:19:00|86626.6|86601.6|86624.7|86599.7|86626.6|86601.6|86622.9|86597.9|47
1632493150000|2021-09-24 14:19:10|86625.3|86600.3|86629.3|86604.3|86629.5|86604.5|86625.1|86600.1|46
1632493160000|2021-09-24 14:19:20|86629|86604|86625|86600|86636.3|86604|86624.2|86585.5|31
1632493170000|2021-09-24 14:19:30|86624.9|86599.9|86621.4|86596.4|86625.2|86600.2|86621.4|86596.4|30
1632493180000|2021-09-24 14:19:40|86621|86596|86621.9|86596.9|86622.5|86597.5|86619.2|86594.2|40
1632493190000|2021-09-24 14:19:50|86621.8|86596.8|86624.3|86599.3|86639.7|86604|86621.8|86585.3|54
1632493200000|2021-09-24 14:20:00|86623.9|86598.9|86629.3|86604.3|86629.4|86604.4|86623.9|86598.9|44
1632493210000|2021-09-24 14:20:10|86628.7|86603.7|86630.7|86605.7|86632.1|86607.1|86628.7|86603.7|52
1632493220000|2021-09-24 14:20:20|86630.5|86605.5|86627.8|86602.8|86631.4|86606.4|86627.8|86602.8|43
1632493230000|2021-09-24 14:20:30|86628|86603|86619.3|86594.3|86629.9|86604.1|86618.4|86579.9|50
1632493240000|2021-09-24 14:20:40|86619.6|86594.6|86624|86599|86625.7|86600.7|86619.2|86594.2|45
1632493250000|2021-09-24 14:20:50|86624.4|86599.4|86623|86598|86625.1|86600.1|86622.3|86597.3|37
1632493260000|2021-09-24 14:21:00|86623.6|86598.6|86623.2|86598.2|86624|86599|86622.4|86597.4|28
1632493270000|2021-09-24 14:21:10|86623.1|86598.1|86623.1|86598.1|86626.7|86601.7|86621.2|86596.2|47
1632493280000|2021-09-24 14:21:20|86622.9|86597.9|86612.6|86587.6|86623.9|86598.9|86610.9|86585.9|49
1632493290000|2021-09-24 14:21:30|86612.2|86587.2|86613.9|86588.9|86615.9|86590.9|86612.2|86587.2|49
1632493300000|2021-09-24 14:21:40|86613.7|86588.7|86618.8|86593.8|86618.8|86593.8|86613.5|86588.5|30
1632493310000|2021-09-24 14:21:50|86619|86594|86620|86595|86622.3|86597.3|86617|86592|49
1632493320000|2021-09-24 14:22:00|86619.8|86594.8|86618.2|86593.2|86621.5|86596.5|86617.3|86592.3|53
1632493330000|2021-09-24 14:22:10|86618.1|86593.1|86620.9|86595.9|86620.9|86595.9|86616.1|86591.1|43
1632493340000|2021-09-24 14:22:20|86621.4|86596.4|86632.7|86582.7|86632.7|86598.7|86618.3|86581.8|45
1632493350000|2021-09-24 14:22:30|86632|86582|86608.7|86583.7|86633.2|86596|86608.3|86582|54
1632493360000|2021-09-24 14:22:40|86608.3|86583.3|86609.9|86584.9|86612.5|86587.5|86606.1|86581.1|53
1632493370000|2021-09-24 14:22:50|86609.3|86584.3|86611.6|86586.6|86613.8|86588.8|86607.9|86582.9|53
1632493380000|2021-09-24 14:23:00|86611.4|86586.4|86606.5|86581.5|86612.1|86587.1|86605.3|86580.3|55
1632493390000|2021-09-24 14:23:10|86606.9|86581.9|86607.6|86582.6|86608.6|86583.6|86604.9|86579.9|54
1632493400000|2021-09-24 14:23:20|86607.2|86582.2|86606.1|86581.1|86607.7|86582.7|86605.6|86580.6|43
1632493410000|2021-09-24 14:23:30|86606.4|86581.4|86596.4|86571.4|86608|86583|86596.3|86571.3|59
1632493420000|2021-09-24 14:23:40|86595.3|86570.3|86595.9|86570.9|86596.1|86571.1|86594|86569|42
1632493430000|2021-09-24 14:23:50|86595.8|86570.8|86592.5|86567.5|86606.2|86571|86592.5|86556.1|34
1632493440000|2021-09-24 14:24:00|86592.2|86567.2|86588.1|86563.1|86592.6|86567.6|86587.6|86562.6|51
1632493450000|2021-09-24 14:24:10|86588|86563|86589.7|86564.7|86591.9|86566.9|86588|86563|45
1632493460000|2021-09-24 14:24:20|86589.8|86564.8|86591.5|86566.5|86596.7|86571.7|86589.8|86564.8|42
1632493470000|2021-09-24 14:24:30|86591.6|86566.6|86592.9|86567.9|86592.9|86567.9|86590.5|86565.5|42
1632493480000|2021-09-24 14:24:40|86592.6|86567.6|86594.2|86569.2|86595.5|86570.5|86592.4|86567.4|39
1632493490000|2021-09-24 14:24:50|86594.7|86569.7|86589.8|86564.8|86594.7|86569.7|86587.7|86562.7|45
1632493500000|2021-09-24 14:25:00|86590.4|86565.4|86585.4|86560.4|86590.9|86565.9|86584.3|86559.3|48
1632493510000|2021-09-24 14:25:10|86584.5|86559.5|86587.6|86562.6|86587.6|86562.6|86582.1|86557.1|37
1632493520000|2021-09-24 14:25:20|86588.2|86563.2|86586|86561|86589.3|86564.3|86584.7|86559.7|42
1632493530000|2021-09-24 14:25:30|86587.4|86562.4|86586.9|86561.9|86587.4|86562.4|86581.6|86556.6|55
1632493540000|2021-09-24 14:25:40|86587.2|86562.2|86590.8|86565.8|86591.4|86566.4|86586.4|86561.4|37
1632493550000|2021-09-24 14:25:50|86591.7|86566.7|86590.4|86565.4|86592.2|86567.2|86590.4|86565.4|23
1632493560000|2021-09-24 14:26:00|86590.5|86565.5|86598.5|86573.5|86598.9|86573.9|86590.5|86565.5|48
1632493570000|2021-09-24 14:26:10|86599|86574|86609.8|86584.8|86609.8|86584.8|86598.1|86573.1|51
1632493580000|2021-09-24 14:26:20|86609.9|86584.9|86612.9|86587.9|86615.7|86590.7|86607.8|86582.8|56
1632493590000|2021-09-24 14:26:30|86612.6|86587.6|86612.6|86587.6|86615.1|86590.1|86610.6|86585.6|54
1632493600000|2021-09-24 14:26:40|86612|86587|86611.3|86586.3|86612|86587|86610.1|86585.1|32
1632493610000|2021-09-24 14:26:50|86611.6|86586.6|86612.1|86587.1|86614.1|86589.1|86610.6|86585.6|40
1632493620000|2021-09-24 14:27:00|86612|86587|86614.8|86589.8|86616.7|86591.7|86610.4|86585.4|41
1632493630000|2021-09-24 14:27:10|86615.1|86590.1|86616.8|86591.8|86617.8|86592.8|86614.2|86589.2|45
1632493640000|2021-09-24 14:27:20|86616.7|86591.7|86616|86591|86619.4|86594.4|86616|86591|48
1632493650000|2021-09-24 14:27:30|86615.3|86590.3|86615.9|86590.9|86617.7|86592.7|86614.3|86589.3|30
1632493660000|2021-09-24 14:27:40|86616|86591|86613.9|86588.9|86617.2|86592.2|86613.9|86588.9|37
1632493670000|2021-09-24 14:27:50|86614.1|86589.1|86613.9|86588.9|86615.7|86590.7|86612.1|86587.1|37
1632493680000|2021-09-24 14:28:00|86613.4|86588.4|86611.8|86586.8|86614.2|86589.2|86611.6|86586.6|39
1632493690000|2021-09-24 14:28:10|86612|86587|86609.9|86584.9|86614.1|86589.1|86609.5|86584.5|45
1632493700000|2021-09-24 14:28:20|86610.6|86585.6|86604.3|86579.3|86611.5|86586.5|86603.1|86578.1|48
1632493710000|2021-09-24 14:28:30|86603.4|86578.4|86596.6|86571.6|86604|86579|86596.6|86571.6|45
1632493720000|2021-09-24 14:28:40|86596.5|86571.5|86595.7|86570.7|86597.2|86572.2|86593.3|86568.3|44
1632493730000|2021-09-24 14:28:50|86595.6|86570.6|86595.8|86570.8|86596.4|86571.4|86595.6|86570.6|21
1632493740000|2021-09-24 14:29:00|86595.9|86570.9|86594|86569|86596.8|86571.8|86591.6|86566.6|39
1632493750000|2021-09-24 14:29:10|86593.4|86568.4|86588.4|86563.4|86593.8|86568.8|86586.5|86561.5|41
1632493760000|2021-09-24 14:29:20|86589.4|86564.4|86595.7|86570.7|86604.4|86572.4|86589.4|86553.9|43
1632493770000|2021-09-24 14:29:30|86591.2|86566.2|86598.7|86573.7|86599.7|86574.7|86589.9|86564.9|52
1632493780000|2021-09-24 14:29:40|86598.9|86573.9|86595.5|86570.5|86599.3|86574.3|86594.5|86569.5|59
1632493790000|2021-09-24 14:29:50|86595.4|86570.4|86610.4|86585.4|86610.7|86585.7|86595.4|86570.4|55
1632493800000|2021-09-24 14:30:00|86609.9|86584.9|86611.1|86586.1|86611.6|86586.6|86609.2|86584.2|43
1632493810000|2021-09-24 14:30:10|86611.4|86586.4|86619.1|86594.1|86619.1|86594.1|86608.3|86583.3|58
1632493820000|2021-09-24 14:30:20|86619.2|86594.2|86626.5|86601.5|86626.9|86601.9|86616.5|86591.5|47
1632493830000|2021-09-24 14:30:30|86626.4|86601.4|86624.1|86599.1|86627.5|86602.5|86621.3|86596.3|52
1632493840000|2021-09-24 14:30:40|86622.7|86597.7|86622.6|86597.6|86625|86600|86620.7|86595.7|47
1632493850000|2021-09-24 14:30:50|86622.5|86597.5|86610.5|86585.5|86623.2|86598.2|86610.5|86585.5|52
1632493860000|2021-09-24 14:31:00|86610.1|86585.1|86606.9|86581.9|86612.2|86587.2|86606|86581|55
1632493870000|2021-09-24 14:31:10|86605.9|86580.9|86604.1|86579.1|86606.5|86581.5|86601.5|86576.5|51
1632493880000|2021-09-24 14:31:20|86604.3|86579.3|86604.4|86579.4|86604.7|86579.7|86601|86576|44
1632493890000|2021-09-24 14:31:30|86604.1|86579.1|86605.7|86580.7|86607|86582|86604.1|86579.1|43
1632493900000|2021-09-24 14:31:40|86605.8|86580.8|86604.4|86579.4|86606|86581|86602.1|86577.1|45
1632493910000|2021-09-24 14:31:50|86604.5|86579.5|86611|86586|86611.5|86586.5|86604.5|86579.5|42
1632493920000|2021-09-24 14:32:00|86610.4|86585.4|86608.9|86583.9|86611.7|86586.7|86607.8|86582.8|47
1632493930000|2021-09-24 14:32:10|86609|86584|86601.1|86576.1|86609.8|86584.8|86600|86575|48
1632493940000|2021-09-24 14:32:20|86600.8|86575.8|86591.4|86566.4|86600.8|86575.8|86591.2|86566.2|52
1632493950000|2021-09-24 14:32:30|86591.3|86566.3|86592.4|86567.4|86594.4|86569.4|86591.3|86566.3|44
1632493960000|2021-09-24 14:32:40|86592.6|86567.6|86598.9|86573.9|86609.2|86573.9|86592|86559.2|49
1632493970000|2021-09-24 14:32:50|86598.8|86573.8|86605.1|86580.1|86607|86582|86597.7|86572.7|42
1632493980000|2021-09-24 14:33:00|86604.4|86579.4|86605.3|86580.3|86606.3|86581.3|86603|86578|39
1632493990000|2021-09-24 14:33:10|86605.2|86580.2|86608.6|86583.6|86608.7|86583.7|86604.6|86579.6|46
1632494000000|2021-09-24 14:33:20|86609.3|86584.3|86604.1|86579.1|86609.7|86584.7|86603.2|86578.2|49
1632494010000|2021-09-24 14:33:30|86605.1|86580.1|86608|86583|86608.7|86583.7|86603.2|86578.2|44
1632494020000|2021-09-24 14:33:40|86607.6|86582.6|86610.2|86585.2|86610.4|86585.4|86607|86582|40
1632494030000|2021-09-24 14:33:50|86610|86585|86609.7|86584.7|86611.2|86586.2|86609.5|86584.5|35
1632494040000|2021-09-24 14:34:00|86611.1|86586.1|86608.4|86583.4|86611.2|86586.2|86608.3|86583.3|35
1632494050000|2021-09-24 14:34:10|86608.9|86583.9|86609.4|86584.4|86610|86585|86608.5|86583.5|30
1632494060000|2021-09-24 14:34:20|86610|86585|86603.7|86578.7|86610.5|86585.5|86603.7|86578.7|45
1632494070000|2021-09-24 14:34:30|86602.8|86577.8|86614.1|86589.1|86615.6|86590.6|86602.4|86577.4|52
1632494080000|2021-09-24 14:34:40|86613.4|86588.4|86617.6|86592.6|86617.6|86592.6|86611.1|86586.1|45
1632494090000|2021-09-24 14:34:50|86617.1|86592.1|86623.1|86598.1|86623.7|86598.7|86615.3|86590.3|51
1632494100000|2021-09-24 14:35:00|86622.8|86597.8|86632.3|86607.3|86633.5|86608.5|86622.8|86597.8|51
1632494110000|2021-09-24 14:35:10|86633|86608|86630.7|86605.7|86633.3|86608.3|86630.2|86605.2|44
1632494120000|2021-09-24 14:35:20|86630.8|86605.8|86628.7|86603.7|86631.1|86606.1|86628.7|86603.7|27
1632494130000|2021-09-24 14:35:30|86628.5|86603.5|86633.1|86608.1|86634.2|86609.2|86626.8|86601.8|52
1632494140000|2021-09-24 14:35:40|86632.8|86607.8|86648.1|86623.1|86653.6|86628.6|86632.8|86607.8|58
1632494150000|2021-09-24 14:35:50|86648.3|86623.3|86644.1|86619.1|86649.7|86624.7|86642.8|86617.8|50
1632494160000|2021-09-24 14:36:00|86645.1|86620.1|86645.6|86620.6|86648.7|86623.7|86644.7|86619.7|46
1632494170000|2021-09-24 14:36:10|86647.4|86622.4|86641.9|86616.9|86647.4|86622.4|86638.7|86613.7|48
1632494180000|2021-09-24 14:36:20|86642|86617|86636.9|86611.9|86642.3|86617.3|86636.4|86611.4|46
1632494190000|2021-09-24 14:36:30|86636.1|86611.1|86615.6|86590.6|86638|86613|86615.4|86590.4|49
1632494200000|2021-09-24 14:36:40|86615.5|86590.5|86619.5|86594.5|86620.2|86595.2|86615.5|86590.5|45
1632494210000|2021-09-24 14:36:50|86619.4|86594.4|86620.4|86595.4|86622.8|86597.8|86619|86594|29
1632494220000|2021-09-24 14:37:00|86619.5|86594.5|86615.2|86590.2|86619.7|86594.7|86613.1|86588.1|54
1632494230000|2021-09-24 14:37:10|86614.2|86589.2|86618.6|86593.6|86619|86594|86612.3|86587.3|47
1632494240000|2021-09-24 14:37:20|86617.9|86592.9|86618|86593|86619.4|86594.4|86617|86592|38
1632494250000|2021-09-24 14:37:30|86618.2|86593.2|86617.6|86592.6|86618.5|86593.5|86616.5|86591.5|34
1632494260000|2021-09-24 14:37:40|86617.5|86592.5|86618.1|86593.1|86618.5|86593.5|86616.8|86591.8|30
1632494270000|2021-09-24 14:37:50|86618|86593|86618.3|86593.3|86618.3|86593.3|86617.2|86592.2|28
1632494280000|2021-09-24 14:38:00|86618.7|86593.7|86619.1|86594.1|86621.3|86596.3|86618.1|86593.1|37
1632494290000|2021-09-24 14:38:10|86618.8|86593.8|86618|86593|86619.8|86594.8|86615.7|86590.7|49
1632494300000|2021-09-24 14:38:20|86617.6|86592.6|86616.5|86591.5|86618.3|86593.3|86616.2|86591.2|41
1632494310000|2021-09-24 14:38:30|86616.7|86591.7|86611.9|86586.9|86616.7|86591.7|86610.5|86585.5|46
1632494320000|2021-09-24 14:38:40|86612|86587|86612.9|86587.9|86615|86590|86610.9|86585.9|45
1632494330000|2021-09-24 14:38:50|86613.6|86588.6|86610.9|86585.9|86613.6|86588.6|86610.9|86585.9|29
1632494340000|2021-09-24 14:39:00|86611.2|86586.2|86603.5|86578.5|86611.2|86586.2|86603.3|86578.3|47
1632494350000|2021-09-24 14:39:10|86603.7|86578.7|86604.1|86579.1|86606.7|86581.7|86603.7|86578.7|31
1632494360000|2021-09-24 14:39:20|86603.9|86578.9|86613|86588|86613|86588|86603.9|86578.9|27
1632494370000|2021-09-24 14:39:30|86612.1|86587.1|86616|86591|86616.6|86591.6|86609.3|86584.3|38
1632494380000|2021-09-24 14:39:40|86616.7|86591.7|86616.6|86591.6|86619.1|86594.1|86615.2|86590.2|43
1632494390000|2021-09-24 14:39:50|86617.7|86592.7|86621.8|86596.8|86629.6|86597.6|86616.9|86579.6|35
1632494400000|2021-09-24 14:40:00|86621|86596|86616.8|86591.8|86621|86596|86615.9|86590.9|46
1632494410000|2021-09-24 14:40:10|86616.9|86591.9|86626.2|86601.2|86626.2|86601.2|86616.3|86591.3|43
1632494420000|2021-09-24 14:40:20|86627.8|86602.8|86629.8|86604.8|86632.4|86607.4|86627.7|86602.7|52
1632494430000|2021-09-24 14:40:30|86629.7|86604.7|86627.4|86602.4|86629.7|86604.7|86627.2|86602.2|40
1632494440000|2021-09-24 14:40:40|86627.5|86602.5|86629.2|86604.2|86629.8|86604.8|86625.6|86600.6|46
1632494450000|2021-09-24 14:40:50|86628.7|86603.7|86631.2|86606.2|86633.9|86608.9|86628.2|86603.2|52
1632494460000|2021-09-24 14:41:00|86630.9|86605.9|86631.1|86606.1|86632.1|86607.1|86629.6|86604.6|31
1632494470000|2021-09-24 14:41:10|86630.4|86605.4|86634|86609|86642.7|86610.8|86628|86591.8|37
1632494480000|2021-09-24 14:41:20|86633.7|86608.7|86630.2|86605.2|86634.4|86609.4|86629.7|86604.7|29
1632494490000|2021-09-24 14:41:30|86630.4|86605.4|86631.2|86606.2|86631.2|86606.2|86629.8|86604.8|38
1632494500000|2021-09-24 14:41:40|86630.5|86605.5|86628.7|86603.7|86630.5|86605.5|86627.8|86602.8|39
1632494510000|2021-09-24 14:41:50|86629.1|86604.1|86622.4|86597.4|86629.1|86604.1|86622.4|86597.4|26
1632494520000|2021-09-24 14:42:00|86622.9|86597.9|86618.1|86593.1|86622.9|86597.9|86617.2|86592.2|36
1632494530000|2021-09-24 14:42:10|86617.9|86592.9|86622.1|86597.1|86622.7|86597.7|86617.9|86592.9|43
1632494540000|2021-09-24 14:42:20|86622.3|86597.3|86618.8|86593.8|86624.4|86599.4|86618.3|86593.3|34
1632494550000|2021-09-24 14:42:30|86618.9|86593.9|86623.2|86598.2|86624|86599|86618.8|86593.8|38
1632494560000|2021-09-24 14:42:40|86623|86598|86617.4|86592.4|86623.8|86598.8|86617.4|86592.4|40
1632494570000|2021-09-24 14:42:50|86618.2|86593.2|86615.1|86590.1|86618.8|86593.8|86614|86589|43
1632494580000|2021-09-24 14:43:00|86614.3|86589.3|86621.7|86596.7|86622|86597|86614.2|86589.2|44
1632494590000|2021-09-24 14:43:10|86622|86597|86623.5|86598.5|86624.6|86599.6|86620.5|86595.5|41
1632494600000|2021-09-24 14:43:20|86622.5|86597.5|86618.7|86593.7|86623.2|86598.2|86617.1|86592.1|39
1632494610000|2021-09-24 14:43:30|86619.2|86594.2|86619.8|86594.8|86619.8|86594.8|86617.6|86592.6|37
1632494620000|2021-09-24 14:43:40|86619.9|86594.9|86618.4|86593.4|86620.6|86595.6|86617.1|86592.1|47
1632494630000|2021-09-24 14:43:50|86618.2|86593.2|86620.1|86595.1|86620.5|86595.5|86617.4|86592.4|34
1632494640000|2021-09-24 14:44:00|86619.5|86594.5|86651.5|86626.5|86664.3|86627.1|86619.5|86594.5|69
1632494650000|2021-09-24 14:44:10|86651|86626|86653.2|86628.2|86653.5|86628.5|86649.4|86624.4|44
1632494660000|2021-09-24 14:44:20|86652.9|86627.9|86651.2|86626.2|86654.7|86629.7|86649|86624|42
1632494670000|2021-09-24 14:44:30|86651.4|86626.4|86647.4|86622.4|86666.4|86629.8|86647.1|86608.2|49
1632494680000|2021-09-24 14:44:40|86646.9|86621.9|86645.5|86620.5|86659.1|86622.1|86644.5|86608.2|38
1632494690000|2021-09-24 14:44:50|86645.3|86620.3|86646.7|86621.7|86648.5|86623.5|86643|86618|48
1632494700000|2021-09-24 14:45:00|86647.1|86622.1|86647|86622|86648.9|86623.9|86643.7|86618.7|48
1632494710000|2021-09-24 14:45:10|86647.1|86622.1|86653.6|86628.6|86653.9|86628.9|86647.1|86622.1|51
1632494720000|2021-09-24 14:45:20|86653.8|86628.8|86662.3|86637.3|86663.5|86638.5|86653.8|86628.8|50
1632494730000|2021-09-24 14:45:30|86661.1|86636.1|86660.4|86635.4|86662.9|86637.9|86658.2|86633.2|46
1632494740000|2021-09-24 14:45:40|86661.4|86636.4|86661.1|86636.1|86662.5|86637.5|86660.2|86635.2|37
1632494750000|2021-09-24 14:45:50|86662|86637|86663.9|86638.9|86664.6|86639.6|86661.1|86636.1|40
1632494760000|2021-09-24 14:46:00|86664|86639|86662.3|86637.3|86675.7|86639.8|86658|86620.6|48
1632494770000|2021-09-24 14:46:10|86675.8|86625.8|86661.2|86636.2|86675.8|86641.1|86658.8|86625.8|52
1632494780000|2021-09-24 14:46:20|86661.5|86636.5|86654.9|86629.9|86661.6|86636.6|86653.2|86628.2|51
1632494790000|2021-09-24 14:46:30|86654.6|86629.6|86652.5|86627.5|86655.2|86630.2|86650.9|86625.9|50
1632494800000|2021-09-24 14:46:40|86652.2|86627.2|86651.8|86626.8|86652.5|86627.5|86650.3|86625.3|47
1632494810000|2021-09-24 14:46:50|86651.5|86626.5|86646.4|86621.4|86651.6|86626.6|86646.4|86621.4|42
1632494820000|2021-09-24 14:47:00|86646.2|86621.2|86643.4|86618.4|86646.2|86621.2|86641.7|86616.7|50
1632494830000|2021-09-24 14:47:10|86643.7|86618.7|86642.8|86617.8|86644.9|86619.9|86640.6|86615.6|44
1632494840000|2021-09-24 14:47:20|86641.9|86616.9|86636.9|86611.9|86644|86619|86633.4|86608.4|52
1632494850000|2021-09-24 14:47:30|86636.1|86611.1|86636.3|86611.3|86638.2|86613.2|86635.4|86610.4|40
1632494860000|2021-09-24 14:47:40|86636.1|86611.1|86611.7|86586.7|86636.5|86611.5|86610.6|86581.4|56
1632494870000|2021-09-24 14:47:50|86611.9|86586.9|86608.5|86583.5|86611.9|86586.9|86607.8|86582.8|39
1632494880000|2021-09-24 14:48:00|86609.5|86584.5|86608.8|86583.8|86610|86585|86604.5|86579.5|48
1632494890000|2021-09-24 14:48:10|86609.5|86584.5|86612.5|86587.5|86613.5|86588.5|86609|86584|56
1632494900000|2021-09-24 14:48:20|86612.6|86587.6|86614|86589|86614.6|86589.6|86612.4|86587.4|32
1632494910000|2021-09-24 14:48:30|86613.9|86588.9|86621.5|86596.5|86622.8|86597.8|86613.9|86588.9|53
1632494920000|2021-09-24 14:48:40|86622.4|86597.4|86622.9|86597.9|86623|86598|86620.9|86595.9|29
1632494930000|2021-09-24 14:48:50|86623|86598|86624.5|86599.5|86627.7|86602.7|86622.8|86597.8|37
1632494940000|2021-09-24 14:49:00|86624.3|86599.3|86623.4|86598.4|86625.9|86600.9|86622.6|86597.6|41
1632494950000|2021-09-24 14:49:10|86623|86598|86628|86603|86628.6|86603.6|86623|86598|43
1632494960000|2021-09-24 14:49:20|86628.5|86603.5|86629.1|86604.1|86629.7|86604.7|86628.3|86603.3|36
1632494970000|2021-09-24 14:49:30|86629|86604|86632.5|86607.5|86633.5|86608.5|86629|86604|34
1632494980000|2021-09-24 14:49:40|86632.8|86607.8|86630.3|86605.3|86633|86608|86629.1|86604.1|41
1632494990000|2021-09-24 14:49:50|86630.4|86605.4|86632.5|86607.5|86632.7|86607.7|86630.4|86605.4|32
1632495000000|2021-09-24 14:50:00|86632.3|86607.3|86628.8|86603.8|86633.1|86608.1|86627.6|86602.6|32
1632495010000|2021-09-24 14:50:10|86629.3|86604.3|86629.9|86604.9|86630.9|86605.9|86627.1|86602.1|48
1632495020000|2021-09-24 14:50:20|86630.2|86605.2|86632.6|86607.6|86633.5|86608.5|86630.1|86605.1|55
1632495030000|2021-09-24 14:50:30|86632.7|86607.7|86632|86607|86633.6|86608.6|86632|86607|28
1632495040000|2021-09-24 14:50:40|86632.1|86607.1|86627|86602|86632.1|86607.1|86626|86601|42
1632495050000|2021-09-24 14:50:50|86627.1|86602.1|86624.3|86599.3|86627.2|86602.2|86623|86598|35
1632495060000|2021-09-24 14:51:00|86624.2|86599.2|86629|86604|86629|86604|86622.2|86597.2|43
1632495070000|2021-09-24 14:51:10|86628.8|86603.8|86639.2|86614.2|86639.8|86614.8|86628.8|86603.8|60
1632495080000|2021-09-24 14:51:20|86638.6|86613.6|86640.8|86615.8|86643.8|86618.8|86638.4|86613.4|48
1632495090000|2021-09-24 14:51:30|86638.9|86613.9|86643.9|86618.9|86646.9|86621.9|86638.7|86613.7|44
1632495100000|2021-09-24 14:51:40|86644.4|86619.4|86634.2|86609.2|86644.6|86619.6|86632.9|86607.9|56
1632495110000|2021-09-24 14:51:50|86634.1|86609.1|86636.4|86611.4|86636.4|86611.4|86633.8|86608.8|39
1632495120000|2021-09-24 14:52:00|86635.8|86610.8|86629.1|86604.1|86635.8|86610.8|86628|86603|51
1632495130000|2021-09-24 14:52:10|86629.4|86604.4|86627.7|86602.7|86630.3|86605.3|86627.2|86602.2|47
1632495140000|2021-09-24 14:52:20|86628|86603|86631.6|86606.6|86631.6|86606.6|86627.6|86602.6|40
1632495150000|2021-09-24 14:52:30|86632.3|86607.3|86630.8|86605.8|86632.4|86607.4|86629.4|86604.4|42
1632495160000|2021-09-24 14:52:40|86630.7|86605.7|86626.4|86601.4|86630.8|86605.8|86626.4|86601.4|31
1632495170000|2021-09-24 14:52:50|86627.2|86602.2|86627|86602|86628|86603|86626.5|86601.5|41
1632495180000|2021-09-24 14:53:00|86628|86603|86623.9|86598.9|86628.4|86603.4|86623.4|86598.4|46
1632495190000|2021-09-24 14:53:10|86624|86599|86628.9|86603.9|86631.4|86606.4|86623.2|86598.2|42
1632495200000|2021-09-24 14:53:20|86629.4|86604.4|86627.1|86602.1|86630.3|86605.3|86626.5|86601.5|44
1632495210000|2021-09-24 14:53:30|86627.6|86602.6|86624.5|86599.5|86637.6|86604.3|86621.8|86586.5|40
1632495220000|2021-09-24 14:53:40|86624.7|86599.7|86625.4|86600.4|86626|86601|86622.2|86597.2|49
1632495230000|2021-09-24 14:53:50|86625|86600|86629.1|86604.1|86639.3|86606|86624.5|86589.3|52
1632495240000|2021-09-24 14:54:00|86629.2|86604.2|86628.5|86603.5|86631.8|86606.8|86627.2|86602.2|47
1632495250000|2021-09-24 14:54:10|86628.6|86603.6|86640.5|86590.5|86642|86605|86625.3|86590.4|44
1632495260000|2021-09-24 14:54:20|86641.2|86591.2|86624.1|86599.1|86641.2|86603.6|86624|86586.4|39
1632495270000|2021-09-24 14:54:30|86623.9|86598.9|86629.3|86604.3|86630|86605|86623.9|86598.9|36
1632495280000|2021-09-24 14:54:40|86629.7|86604.7|86628.5|86603.5|86629.8|86604.8|86627.8|86602.8|27
1632495290000|2021-09-24 14:54:50|86629.3|86604.3|86635.6|86610.6|86645.2|86612.2|86628.6|86593.5|32
1632495300000|2021-09-24 14:55:00|86635.2|86610.2|86619.6|86594.6|86646.8|86610.7|86619.6|86584.8|48
1632495310000|2021-09-24 14:55:10|86620.4|86595.4|86622|86597|86634.9|86598.9|86620.4|86583.9|26
1632495320000|2021-09-24 14:55:20|86622.1|86597.1|86628.2|86578.2|86628.2|86599|86616|86578.2|46
1632495330000|2021-09-24 14:55:30|86628.3|86578.3|86611.2|86586.2|86628.4|86590.6|86611.2|86577.9|43
1632495340000|2021-09-24 14:55:40|86611.1|86586.1|86606.8|86581.8|86614|86589|86606.8|86581.8|55
1632495350000|2021-09-24 14:55:50|86606.3|86581.3|86605|86580|86608.5|86583.5|86604.3|86579.3|49
1632495360000|2021-09-24 14:56:00|86605.1|86580.1|86608.9|86583.9|86609.6|86584.6|86603.8|86578.8|43
1632495370000|2021-09-24 14:56:10|86609.4|86584.4|86606|86581|86610|86585|86606|86581|44
1632495380000|2021-09-24 14:56:20|86606.9|86581.9|86614.9|86564.9|86615.9|86581.9|86600.8|86564.9|41
1632495390000|2021-09-24 14:56:30|86614.8|86564.8|86591.1|86566.1|86614.8|86578.8|86591.1|86564.8|63
1632495400000|2021-09-24 14:56:40|86591.2|86566.2|86588.6|86563.6|86592.3|86567.3|86581.8|86556.8|63
1632495410000|2021-09-24 14:56:50|86586.2|86561.2|86579.6|86554.6|86598.4|86562|86578.6|86539.6|50
1632495420000|2021-09-24 14:57:00|86578.9|86553.9|86587.3|86562.3|86588|86563|86578.9|86553.9|50
1632495430000|2021-09-24 14:57:10|86601.2|86551.2|86601.8|86576.8|86611.5|86576.9|86588.5|86551.2|50
1632495440000|2021-09-24 14:57:20|86602.7|86577.7|86603.6|86578.6|86610.4|86585.4|86600.4|86575.4|51
1632495450000|2021-09-24 14:57:30|86603.5|86578.5|86597.8|86572.8|86615.1|86582.4|86596|86561|62
1632495460000|2021-09-24 14:57:40|86595.7|86570.7|86595.8|86570.8|86606.6|86570.8|86591.9|86555.8|59
1632495470000|2021-09-24 14:57:50|86595.7|86570.7|86605.4|86580.4|86611.8|86581.1|86595.2|86560.8|48
1632495480000|2021-09-24 14:58:00|86605.3|86580.3|86605.2|86580.2|86608.1|86583.1|86604.6|86579.6|51
1632495490000|2021-09-24 14:58:10|86604.9|86579.9|86603.6|86578.6|86605.7|86580.7|86601.6|86576.6|56
1632495500000|2021-09-24 14:58:20|86603.4|86578.4|86612.4|86587.4|86614.4|86589.4|86603.3|86578.3|57
1632495510000|2021-09-24 14:58:30|86612.3|86587.3|86631|86606|86631|86606|86611.5|86586.5|61
1632495520000|2021-09-24 14:58:40|86630.1|86605.1|86633.3|86608.3|86633.8|86608.8|86628.6|86603.6|54
1632495530000|2021-09-24 14:58:50|86633.2|86608.2|86639.5|86614.5|86640.3|86615.3|86631.4|86606.4|57
1632495540000|2021-09-24 14:59:00|86639.6|86614.6|86638.8|86613.8|86640.6|86615.6|86638.3|86613.3|51
1632495550000|2021-09-24 14:59:10|86638.7|86613.7|86639.9|86614.9|86640.6|86615.6|86635.8|86610.8|60
1632495560000|2021-09-24 14:59:20|86640.2|86615.2|86637.7|86612.7|86640.2|86615.2|86635.6|86610.6|49
1632495570000|2021-09-24 14:59:30|86637.8|86612.8|86616.9|86591.9|86642.3|86613.8|86616.9|86591.5|60
1632495580000|2021-09-24 14:59:40|86615.7|86590.7|86615.1|86590.1|86619.3|86594.3|86613.4|86588.4|56
1632495590000|2021-09-24 14:59:50|86610.9|86585.9|86601|86576|86610.9|86585.9|86599.4|86574.4|60
1632495600000|2021-09-24 15:00:00|86604|86579|86615.4|86590.4|86618.4|86593.4|86603.4|86578.4|61
1632495610000|2021-09-24 15:00:10|86615.5|86590.5|86591.3|86566.3|86615.5|86590.5|86590.5|86565.5|60
1632495620000|2021-09-24 15:00:20|86591.1|86566.1|86586.6|86561.6|86591.1|86566.1|86585.4|86560.4|51
1632495630000|2021-09-24 15:00:30|86586.8|86561.8|86585.5|86560.5|86590.1|86565.1|86583|86558|58
1632495640000|2021-09-24 15:00:40|86586.4|86561.4|86583.7|86558.7|86588|86563|86582.7|86557.7|60
1632495650000|2021-09-24 15:00:50|86582.5|86557.5|86578.5|86553.5|86583.8|86558.8|86575.6|86550.6|63
1632495660000|2021-09-24 15:01:00|86578.6|86553.6|86579|86554|86586.2|86561.2|86578.6|86553.6|57
1632495670000|2021-09-24 15:01:10|86579.1|86554.1|86576.9|86551.9|86582.4|86557.4|86575.5|86550.5|53
1632495680000|2021-09-24 15:01:20|86575.2|86550.2|86574.6|86549.6|86576.9|86551.9|86574.2|86549.2|44
1632495690000|2021-09-24 15:01:30|86574.9|86549.9|86572.7|86547.7|86574.9|86549.9|86572|86547|59
1632495700000|2021-09-24 15:01:40|86572.5|86547.5|86570.5|86545.5|86573.7|86548.7|86569.1|86544.1|52
1632495710000|2021-09-24 15:01:50|86570.2|86545.2|86573.6|86548.6|86574.3|86549.3|86567.5|86542.5|48
1632495720000|2021-09-24 15:02:00|86573.9|86548.9|86564.5|86539.5|86573.9|86548.9|86562.2|86537.2|51
1632495730000|2021-09-24 15:02:10|86564.6|86539.6|86568.6|86543.6|86568.6|86543.6|86563.4|86538.4|60
1632495740000|2021-09-24 15:02:20|86568.3|86543.3|86588.2|86563.2|86588.2|86563.2|86567.1|86542.1|58
1632495750000|2021-09-24 15:02:30|86587.1|86562.1|86571.1|86546.1|86588.6|86563.6|86570.2|86545.2|55
1632495760000|2021-09-24 15:02:40|86570.8|86545.8|86560.8|86535.8|86570.8|86545.8|86559.8|86534.8|42
1632495770000|2021-09-24 15:02:50|86559.2|86534.2|86547.5|86522.5|86560.3|86535.3|86547.5|86522.5|50
1632495780000|2021-09-24 15:03:00|86548.1|86523.1|86551.4|86526.4|86552.9|86527.9|86543.3|86518.3|55
1632495790000|2021-09-24 15:03:10|86551.9|86526.9|86550.3|86525.3|86554.1|86529.1|86543.8|86518.8|55
1632495800000|2021-09-24 15:03:20|86548.9|86523.9|86545.6|86520.6|86549.3|86524.3|86544.9|86519.9|48
1632495810000|2021-09-24 15:03:30|86546.2|86521.2|86546.2|86521.2|86561.8|86524.5|86545.3|86510.4|45
1632495820000|2021-09-24 15:03:40|86546.6|86521.6|86552.4|86527.4|86553.6|86528.6|86544.3|86519.3|56
1632495830000|2021-09-24 15:03:50|86552.6|86527.6|86553.8|86528.8|86554|86529|86552.4|86527.4|34
1632495840000|2021-09-24 15:04:00|86553.6|86528.6|86556.5|86531.5|86556.7|86531.7|86553|86528|38
1632495850000|2021-09-24 15:04:10|86556.7|86531.7|86553.6|86528.6|86559.6|86534.6|86553.6|86528.6|59
1632495860000|2021-09-24 15:04:20|86553.8|86528.8|86555.9|86530.9|86557.7|86532.7|86548.9|86523.9|51
1632495870000|2021-09-24 15:04:30|86555.5|86530.5|86558.6|86533.6|86560.8|86535.8|86554.5|86529.5|50
1632495880000|2021-09-24 15:04:40|86558|86533|86548.7|86523.7|86559.1|86534.1|86548.7|86523.7|49
1632495890000|2021-09-24 15:04:50|86549.1|86524.1|86559.6|86534.6|86560.2|86535.2|86546.8|86521.8|61
1632495900000|2021-09-24 15:05:00|86559.7|86534.7|86576.9|86551.9|86580|86555|86559.3|86534.3|59
1632495910000|2021-09-24 15:05:10|86577.3|86552.3|86583.6|86558.6|86597.2|86559.9|86577.3|86545.2|49
1632495920000|2021-09-24 15:05:20|86584.1|86559.1|86585.3|86560.3|86585.9|86560.9|86583.8|86558.8|47
1632495930000|2021-09-24 15:05:30|86585.4|86560.4|86584.1|86559.1|86594.6|86563.3|86581.8|86544.6|45
1632495940000|2021-09-24 15:05:40|86583.8|86558.8|86574.9|86549.9|86584.9|86559.9|86572.2|86547.2|54
1632495950000|2021-09-24 15:05:50|86575|86550|86575.2|86550.2|86576|86551|86573.6|86548.6|44
1632495960000|2021-09-24 15:06:00|86575.1|86550.1|86575|86550|86576|86551|86573.9|86548.9|43
1632495970000|2021-09-24 15:06:10|86574.5|86549.5|86588.7|86563.7|86600.1|86563.7|86574.3|86549.3|49
1632495980000|2021-09-24 15:06:20|86588.3|86563.3|86585.3|86560.3|86591.5|86566.5|86584.6|86559.6|48
1632495990000|2021-09-24 15:06:30|86584.6|86559.6|86574.1|86549.1|86585.7|86560.7|86574.1|86549.1|40
1632496000000|2021-09-24 15:06:40|86573.8|86548.8|86569.8|86544.8|86574.5|86549.5|86567|86542|53
1632496010000|2021-09-24 15:06:50|86570.2|86545.2|86564.2|86539.2|86570.2|86545.2|86564.2|86539.2|42
1632496020000|2021-09-24 15:07:00|86563.3|86538.3|86565.4|86540.4|86565.9|86540.9|86563.3|86538.3|44
1632496030000|2021-09-24 15:07:10|86565|86540|86573.4|86548.4|86573.9|86548.9|86563.6|86538.6|49
1632496040000|2021-09-24 15:07:20|86573.5|86548.5|86574.2|86549.2|86575|86550|86573|86548|34
1632496050000|2021-09-24 15:07:30|86573.7|86548.7|86572.5|86547.5|86575.3|86550.3|86570.1|86545.1|38
1632496060000|2021-09-24 15:07:40|86572.4|86547.4|86566.3|86541.3|86572.4|86547.4|86565.6|86540.6|44
1632496070000|2021-09-24 15:07:50|86565.8|86540.8|86565.1|86540.1|86567|86542|86564.1|86539.1|41
1632496080000|2021-09-24 15:08:00|86565.4|86540.4|86565.2|86540.2|86566.2|86541.2|86564.6|86539.6|22
1632496090000|2021-09-24 15:08:10|86565.1|86540.1|86564.2|86539.2|86565.4|86540.4|86562.4|86537.4|42
1632496100000|2021-09-24 15:08:20|86563.8|86538.8|86566.3|86541.3|86567.3|86542.3|86563.7|86538.7|33
1632496110000|2021-09-24 15:08:30|86566.2|86541.2|86559.4|86534.4|86566.2|86541.2|86557.3|86532.3|60
1632496120000|2021-09-24 15:08:40|86559.6|86534.6|86560.2|86535.2|86560.2|86535.2|86557.5|86532.5|31
1632496130000|2021-09-24 15:08:50|86560|86535|86561.4|86536.4|86561.5|86536.5|86559|86534|32
1632496140000|2021-09-24 15:09:00|86561.3|86536.3|86563|86538|86564.4|86539.4|86561.1|86536.1|37
1632496150000|2021-09-24 15:09:10|86563.3|86538.3|86562.6|86537.6|86564.6|86539.6|86562.6|86537.6|32
1632496160000|2021-09-24 15:09:20|86562.9|86537.9|86563.6|86538.6|86565.6|86540.6|86562.8|86537.8|29
1632496170000|2021-09-24 15:09:30|86563.2|86538.2|86562.3|86537.3|86563.6|86538.6|86562.3|86537.3|24
1632496180000|2021-09-24 15:09:40|86562.4|86537.4|86560|86535|86562.4|86537.4|86559.9|86534.9|30
1632496190000|2021-09-24 15:09:50|86561.8|86536.8|86562.2|86537.2|86562.7|86537.7|86560.5|86535.5|46
1632496200000|2021-09-24 15:10:00|86562.3|86537.3|86565.7|86540.7|86566.6|86541.6|86561.1|86536.1|31
1632496210000|2021-09-24 15:10:10|86566.3|86541.3|86562.7|86537.7|86566.8|86541.8|86562.4|86537.4|34
1632496220000|2021-09-24 15:10:20|86562.2|86537.2|86560.9|86535.9|86565.9|86540.9|86560.9|86535.9|31
1632496230000|2021-09-24 15:10:30|86560.4|86535.4|86565.2|86540.2|86565.4|86540.4|86559.8|86534.8|39
1632496240000|2021-09-24 15:10:40|86563.1|86538.1|86566.5|86541.5|86566.5|86541.5|86562|86537|35
1632496250000|2021-09-24 15:10:50|86566|86541|86569.6|86544.6|86570.3|86545.3|86564.1|86539.1|39
1632496260000|2021-09-24 15:11:00|86569.3|86544.3|86570.2|86545.2|86570.9|86545.9|86567.7|86542.7|47
1632496270000|2021-09-24 15:11:10|86570|86545|86570|86545|86570.8|86545.8|86569.6|86544.6|28
1632496280000|2021-09-24 15:11:20|86569.9|86544.9|86570.3|86545.3|86571|86546|86568.2|86543.2|36
1632496290000|2021-09-24 15:11:30|86570.1|86545.1|86567.6|86542.6|86570.4|86545.4|86567.2|86542.2|25
1632496300000|2021-09-24 15:11:40|86570.8|86545.8|86570.3|86545.3|86570.8|86545.8|86568.7|86543.7|16
1632496310000|2021-09-24 15:11:50|86570|86545|86567.7|86542.7|86572.6|86547.6|86567.2|86542.2|33
1632496320000|2021-09-24 15:12:00|86567.8|86542.8|86567.6|86542.6|86568.6|86543.6|86566.7|86541.7|28
1632496330000|2021-09-24 15:12:10|86567.7|86542.7|86568.9|86543.9|86569.3|86544.3|86566.9|86541.9|32
1632496340000|2021-09-24 15:12:20|86568.7|86543.7|86568.9|86543.9|86569|86544|86567.4|86542.4|29
1632496350000|2021-09-24 15:12:30|86569|86544|86568.9|86543.9|86569.7|86544.7|86566.3|86541.3|42
1632496360000|2021-09-24 15:12:40|86569|86544|86564.9|86539.9|86570.2|86545.2|86564.9|86539.9|37
1632496370000|2021-09-24 15:12:50|86565.7|86540.7|86564.2|86539.2|86565.9|86540.9|86560.9|86535.9|36
1632496380000|2021-09-24 15:13:00|86563.3|86538.3|86562|86537|86572.8|86538.7|86559.2|86521.1|40
1632496390000|2021-09-24 15:13:10|86562.3|86537.3|86566.7|86541.7|86567.6|86542.6|86562.2|86537.2|40
1632496400000|2021-09-24 15:13:20|86566.6|86541.6|86567.4|86542.4|86569.2|86544.2|86566.6|86541.6|38
1632496410000|2021-09-24 15:13:30|86568|86543|86575.6|86550.6|86576.8|86551.8|86567.2|86542.2|45
1632496420000|2021-09-24 15:13:40|86576.2|86551.2|86577.7|86552.7|86579.5|86554.5|86575.2|86550.2|44
1632496430000|2021-09-24 15:13:50|86577.9|86552.9|86578.7|86553.7|86580.3|86555.3|86577.7|86552.7|39
1632496440000|2021-09-24 15:14:00|86578.4|86553.4|86577.8|86552.8|86578.6|86553.6|86577.6|86552.6|22
1632496450000|2021-09-24 15:14:10|86578|86553|86578.8|86553.8|86580|86555|86575.3|86550.3|42
1632496460000|2021-09-24 15:14:20|86579.1|86554.1|86581|86556|86581|86556|86578.5|86553.5|33
1632496470000|2021-09-24 15:14:30|86580.4|86555.4|86583.7|86558.7|86584.7|86559.7|86579.7|86554.7|31
1632496480000|2021-09-24 15:14:40|86583.8|86558.8|86583.4|86558.4|86583.8|86558.8|86582.2|86557.2|35
1632496490000|2021-09-24 15:14:50|86583.5|86558.5|86583.8|86558.8|86584.7|86559.7|86582.8|86557.8|31
1632496500000|2021-09-24 15:15:00|86584.1|86559.1|86594.3|86569.3|86594.3|86569.3|86582.7|86557.7|54
1632496510000|2021-09-24 15:15:10|86594|86569|86609.8|86584.8|86625.4|86585|86593.8|86568.8|59
1632496520000|2021-09-24 15:15:20|86610.3|86585.3|86609.9|86584.9|86611.1|86586.1|86609.1|86584.1|36
1632496530000|2021-09-24 15:15:30|86609.4|86584.4|86619.2|86569.2|86620|86584.4|86606.9|86568.5|37
1632496540000|2021-09-24 15:15:40|86619.8|86569.8|86612.9|86562.9|86620.5|86580.5|86605.5|86562.6|42
1632496550000|2021-09-24 15:15:50|86613.1|86563.1|86602.5|86577.5|86614.8|86577.8|86600.3|86562.2|38
1632496560000|2021-09-24 15:16:00|86602.2|86577.2|86601|86576|86602.2|86577.2|86599.9|86574.9|38
1632496570000|2021-09-24 15:16:10|86601.5|86576.5|86602.6|86577.6|86602.6|86577.6|86600.1|86575.1|33
1632496580000|2021-09-24 15:16:20|86602.4|86577.4|86598.5|86573.5|86602.4|86577.4|86598.5|86573.5|38
1632496590000|2021-09-24 15:16:30|86598.3|86573.3|86604.9|86579.9|86604.9|86579.9|86598.3|86573.3|36
1632496600000|2021-09-24 15:16:40|86604|86579|86604.2|86579.2|86604.2|86579.2|86602.3|86577.3|34
1632496610000|2021-09-24 15:16:50|86604.1|86579.1|86603.7|86578.7|86621.5|86583.5|86603|86569.4|40
1632496620000|2021-09-24 15:17:00|86603.9|86578.9|86605.8|86580.8|86605.8|86580.8|86603.3|86578.3|34
1632496630000|2021-09-24 15:17:10|86606|86581|86603.8|86578.8|86606.1|86581.1|86603|86578|38
1632496640000|2021-09-24 15:17:20|86603.9|86578.9|86604.8|86579.8|86606.2|86581.2|86603.9|86578.9|32
1632496650000|2021-09-24 15:17:30|86606.3|86581.3|86603|86578|86606.6|86581.6|86602.3|86577.3|41
1632496660000|2021-09-24 15:17:40|86602.9|86577.9|86602.2|86577.2|86603.9|86578.9|86599.5|86574.5|43
1632496670000|2021-09-24 15:17:50|86602.5|86577.5|86604|86579|86604.5|86579.5|86602.2|86577.2|32
1632496680000|2021-09-24 15:18:00|86604.3|86579.3|86603.8|86578.8|86606.8|86581.8|86602.4|86577.4|35
1632496690000|2021-09-24 15:18:10|86603|86578|86603.5|86578.5|86605|86580|86602.8|86577.8|25
1632496700000|2021-09-24 15:18:20|86603.3|86578.3|86582.4|86557.4|86603.7|86578.7|86578.3|86553.3|44
1632496710000|2021-09-24 15:18:30|86581.8|86556.8|86587.1|86562.1|86603|86565.3|86581.8|86546.5|40
1632496720000|2021-09-24 15:18:40|86586.9|86561.9|86587.5|86562.5|86588|86563|86586.3|86561.3|32
1632496730000|2021-09-24 15:18:50|86587.4|86562.4|86582.6|86557.6|86587.7|86562.7|86582.6|86557.6|35
1632496740000|2021-09-24 15:19:00|86583.3|86558.3|86584.4|86559.4|86587.5|86562.5|86583.3|86558.3|38
1632496750000|2021-09-24 15:19:10|86584.5|86559.5|86584.7|86559.7|86585|86560|86584.5|86559.5|15
1632496760000|2021-09-24 15:19:20|86585|86560|86586.5|86561.5|86587.9|86562.9|86584.7|86559.7|29
1632496770000|2021-09-24 15:19:30|86586.3|86561.3|86589.4|86564.4|86589.4|86564.4|86586.3|86561.3|26
1632496780000|2021-09-24 15:19:40|86589.3|86564.3|86595.6|86570.6|86605.1|86572.9|86579.2|86549.2|50
1632496790000|2021-09-24 15:19:50|86595.8|86570.8|86604.3|86579.3|86605.6|86580.6|86595.4|86570.4|45
1632496800000|2021-09-24 15:20:00|86604|86579|86602.3|86577.3|86605.2|86580.2|86602.3|86577.3|37
1632496810000|2021-09-24 15:20:10|86603.1|86578.1|86598.2|86573.2|86604.2|86579.2|86588.3|86563.3|52
1632496820000|2021-09-24 15:20:20|86598.3|86573.3|86609.4|86584.4|86609.7|86584.7|86597.5|86572.5|43
1632496830000|2021-09-24 15:20:30|86609|86584|86596.5|86571.5|86619|86584|86595.3|86568.9|41
1632496840000|2021-09-24 15:20:40|86596.8|86571.8|86596.7|86571.7|86602.7|86577.7|86595.8|86570.8|45
1632496850000|2021-09-24 15:20:50|86596.5|86571.5|86599.2|86574.2|86599.2|86574.2|86596.5|86571.5|26
1632496860000|2021-09-24 15:21:00|86599.1|86574.1|86605.5|86580.5|86606.7|86581.7|86599.1|86574.1|47
1632496870000|2021-09-24 15:21:10|86605.7|86580.7|86603.5|86578.5|86606.1|86581.1|86603.5|86578.5|33
1632496880000|2021-09-24 15:21:20|86604|86579|86606.1|86581.1|86606.7|86581.7|86603.5|86578.5|36
1632496890000|2021-09-24 15:21:30|86605.8|86580.8|86608.4|86583.4|86608.4|86583.4|86605.8|86580.8|32
1632496900000|2021-09-24 15:21:40|86608.6|86583.6|86613.9|86588.9|86614.7|86589.7|86606.8|86581.8|51
1632496910000|2021-09-24 15:21:50|86614|86589|86615|86590|86615.1|86590.1|86613.6|86588.6|33
1632496920000|2021-09-24 15:22:00|86614.8|86589.8|86615.4|86590.4|86616.2|86591.2|86614.3|86589.3|22
1632496930000|2021-09-24 15:22:10|86615.3|86590.3|86616.6|86591.6|86617|86592|86614.6|86589.6|17
1632496940000|2021-09-24 15:22:20|86616.1|86591.1|86637|86612|86647.9|86612|86611.2|86586.2|32
1632496950000|2021-09-24 15:22:30|86636.1|86611.1|86634.8|86609.8|86649.5|86614|86633.6|86596.2|47
1632496960000|2021-09-24 15:22:40|86635.5|86610.5|86639.2|86614.2|86639.9|86614.9|86634.8|86609.8|41
1632496970000|2021-09-24 15:22:50|86639.3|86614.3|86636.8|86611.8|86639.5|86614.5|86635.3|86610.3|38
1632496980000|2021-09-24 15:23:00|86636.9|86611.9|86635.3|86610.3|86637.7|86612.7|86634.7|86609.7|39
1632496990000|2021-09-24 15:23:10|86635.1|86610.1|86634.8|86609.8|86635.6|86610.6|86634.8|86609.8|27
1632497000000|2021-09-24 15:23:20|86634.7|86609.7|86638.3|86613.3|86651.2|86614.4|86633.5|86599.7|38
1632497010000|2021-09-24 15:23:30|86639.4|86614.4|86637.8|86612.8|86639.4|86614.4|86637.3|86612.3|38
1632497020000|2021-09-24 15:23:40|86638.8|86613.8|86638|86613|86639.9|86614.9|86637.5|86612.5|29
1632497030000|2021-09-24 15:23:50|86638.1|86613.1|86636.2|86611.2|86639|86614|86636.1|86611.1|28
1632497040000|2021-09-24 15:24:00|86636.3|86611.3|86636.3|86611.3|86637.6|86612.6|86635.5|86610.5|36
1632497050000|2021-09-24 15:24:10|86636.7|86611.7|86637.8|86612.8|86637.8|86612.8|86634.5|86609.5|28
1632497060000|2021-09-24 15:24:20|86637.6|86612.6|86638.4|86613.4|86638.7|86613.7|86637.1|86612.1|32
1632497070000|2021-09-24 15:24:30|86638.3|86613.3|86639.1|86614.1|86639.1|86614.1|86637.8|86612.8|30
1632497080000|2021-09-24 15:24:40|86638.7|86613.7|86641.5|86616.5|86641.7|86616.7|86637.2|86612.2|39
1632497090000|2021-09-24 15:24:50|86642.3|86617.3|86642.8|86617.8|86646|86621|86642.3|86617.3|44
1632497100000|2021-09-24 15:25:00|86642.5|86617.5|86648|86623|86648|86623|86642.5|86617.5|35
1632497110000|2021-09-24 15:25:10|86645.6|86620.6|86646.5|86621.5|86647.1|86622.1|86644.6|86619.6|40
1632497120000|2021-09-24 15:25:20|86646.7|86621.7|86645.9|86620.9|86648.1|86623.1|86644.9|86619.9|35
1632497130000|2021-09-24 15:25:30|86645.7|86620.7|86646.4|86621.4|86646.4|86621.4|86644.5|86619.5|20
1632497140000|2021-09-24 15:25:40|86646.3|86621.3|86650.1|86625.1|86650.1|86625.1|86645.3|86620.3|36
1632497150000|2021-09-24 15:25:50|86651.2|86626.2|86645.8|86620.8|86651.2|86626.2|86645.3|86620.3|49
1632497160000|2021-09-24 15:26:00|86646.6|86621.6|86661.6|86611.6|86664.1|86624.6|86646.1|86610.3|34
1632497170000|2021-09-24 15:26:10|86662.1|86612.1|86661|86611|86662.2|86612.2|86660.3|86610.3|32
1632497180000|2021-09-24 15:26:20|86661.1|86611.1|86660.8|86610.8|86661.1|86611.1|86658.7|86608.7|33
1632497190000|2021-09-24 15:26:30|86660.7|86610.7|86652.9|86627.9|86664.4|86628.1|86649|86610|36
1632497200000|2021-09-24 15:26:40|86652.7|86627.7|86653.8|86628.8|86654.1|86629.1|86652.3|86627.3|43
1632497210000|2021-09-24 15:26:50|86654|86629|86653.5|86628.5|86654.3|86629.3|86653.2|86628.2|26
1632497220000|2021-09-24 15:27:00|86653.3|86628.3|86652|86627|86666.2|86634.1|86651.9|86616.2|44
1632497230000|2021-09-24 15:27:10|86652.1|86627.1|86653.3|86628.3|86654.3|86629.3|86652.1|86627.1|25
1632497240000|2021-09-24 15:27:20|86653.6|86628.6|86666.6|86616.6|86667|86628.7|86652.9|86616.6|30
1632497250000|2021-09-24 15:27:30|86666.5|86616.5|86665.6|86615.6|86667.2|86617.2|86665|86615|42
1632497260000|2021-09-24 15:27:40|86665.2|86615.2|86666.4|86616.4|86666.4|86616.4|86664.5|86614.5|30
1632497270000|2021-09-24 15:27:50|86666.3|86616.3|86664.3|86614.3|86666.7|86616.7|86663.6|86613.6|37
1632497280000|2021-09-24 15:28:00|86663.9|86613.9|86646.1|86621.1|86663.9|86621.9|86646.1|86610.3|36
1632497290000|2021-09-24 15:28:10|86646.3|86621.3|86646.8|86621.8|86648.8|86623.8|86645.8|86620.8|36
1632497300000|2021-09-24 15:28:20|86646.5|86621.5|86643.7|86618.7|86657.6|86621.5|86643.4|86606.7|38
1632497310000|2021-09-24 15:28:30|86643.9|86618.9|86647.1|86622.1|86647.3|86622.3|86643.1|86618.1|39
1632497320000|2021-09-24 15:28:40|86646.9|86621.9|86648|86623|86648.3|86623.3|86646.8|86621.8|29
1632497330000|2021-09-24 15:28:50|86648.1|86623.1|86653.9|86628.9|86654.8|86629.8|86648|86623|42
1632497340000|2021-09-24 15:29:00|86668.8|86618.8|86674.5|86624.5|86674.9|86624.9|86668.8|86618.8|36
1632497350000|2021-09-24 15:29:10|86672.1|86622.1|86668.7|86618.7|86672.1|86622.1|86668.5|86618.5|32
1632497360000|2021-09-24 15:29:20|86669.1|86619.1|86667.3|86617.3|86669.8|86629.2|86653.5|86616.3|34
1632497370000|2021-09-24 15:29:30|86667.5|86617.5|86651|86626|86668.2|86628.9|86651|86614.8|40
1632497380000|2021-09-24 15:29:40|86651.4|86626.4|86647.2|86622.2|86662|86626.4|86646.3|86611.1|49
1632497390000|2021-09-24 15:29:50|86647.1|86622.1|86647|86622|86648.7|86623.7|86646.1|86621.1|45
1632497400000|2021-09-24 15:30:00|86647.5|86622.5|86646.5|86621.5|86649.4|86624.4|86645.3|86620.3|51
1632497410000|2021-09-24 15:30:10|86645.9|86620.9|86639.3|86614.3|86653.4|86620.9|86637.7|86601.2|46
1632497420000|2021-09-24 15:30:20|86639.7|86614.7|86654.8|86604.8|86655.1|86614.7|86639.5|86601.5|31
1632497430000|2021-09-24 15:30:30|86655.4|86605.4|86656.7|86606.7|86657.7|86607.7|86655.4|86605.4|31
1632497440000|2021-09-24 15:30:40|86656.5|86606.5|86645.4|86620.4|86656.5|86620.4|86639.7|86602.7|40
1632497450000|2021-09-24 15:30:50|86645.6|86620.6|86646.3|86621.3|86646.7|86621.7|86643.5|86618.5|34
1632497460000|2021-09-24 15:31:00|86645.9|86620.9|86646.7|86621.7|86648.3|86623.3|86645.9|86620.9|31
1632497470000|2021-09-24 15:31:10|86646.3|86621.3|86642.6|86617.6|86647.3|86622.3|86641.3|86616.3|30
1632497480000|2021-09-24 15:31:20|86642.5|86617.5|86642|86617|86642.6|86617.6|86641.1|86616.1|30
1632497490000|2021-09-24 15:31:30|86642.1|86617.1|86643.3|86618.3|86643.4|86618.4|86641.6|86616.6|34
1632497500000|2021-09-24 15:31:40|86643.5|86618.5|86642.5|86617.5|86645.5|86620.5|86642.5|86617.5|44
1632497510000|2021-09-24 15:31:50|86642.6|86617.6|86654.9|86604.9|86657.9|86619.8|86642.1|86604.7|44
1632497520000|2021-09-24 15:32:00|86655.5|86605.5|86639.4|86614.4|86655.6|86616.2|86638.4|86603.7|42
1632497530000|2021-09-24 15:32:10|86639.6|86614.6|86643.4|86618.4|86657.9|86619.2|86639.6|86605.8|40
1632497540000|2021-09-24 15:32:20|86643.1|86618.1|86647.5|86622.5|86658.4|86624.3|86642.8|86607.4|44
1632497550000|2021-09-24 15:32:30|86647.4|86622.4|86649.4|86624.4|86650.7|86625.7|86647.4|86622.4|35
1632497560000|2021-09-24 15:32:40|86649.5|86624.5|86649.1|86624.1|86664.3|86628|86648.2|86614.3|38
1632497570000|2021-09-24 15:32:50|86664.3|86614.3|86669|86619|86669.8|86630.7|86653|86613.7|40
1632497580000|2021-09-24 15:33:00|86669.3|86619.3|86654.1|86629.1|86670.9|86629.5|86652.1|86614.6|36
1632497590000|2021-09-24 15:33:10|86654|86629|86672.7|86622.7|86674.2|86634|86654|86618.4|61
1632497600000|2021-09-24 15:33:20|86673.6|86623.6|86658.8|86633.8|86675.8|86636.7|86658.7|86620|42
1632497610000|2021-09-24 15:33:30|86671.3|86621.3|86673.2|86623.2|86679|86636.8|86660.4|86620.7|48
1632497620000|2021-09-24 15:33:40|86673.4|86623.4|86674.3|86624.3|86674.7|86624.7|86671.7|86621.7|37
1632497630000|2021-09-24 15:33:50|86674|86624|86674.1|86624.1|86674.1|86624.1|86672.8|86622.8|36
1632497640000|2021-09-24 15:34:00|86674|86624|86661.1|86636.1|86674.4|86636.9|86661.1|86623.6|28
1632497650000|2021-09-24 15:34:10|86661.3|86636.3|86676.9|86626.9|86678.7|86636.3|86660|86625.7|21
1632497660000|2021-09-24 15:34:20|86677.1|86627.1|86676.3|86626.3|86678.3|86628.3|86674.8|86624.8|30
1632497670000|2021-09-24 15:34:30|86675.7|86625.7|86673.3|86623.3|86676.9|86626.9|86673.3|86623.3|35
1632497680000|2021-09-24 15:34:40|86674.7|86624.7|86676.8|86626.8|86678.2|86628.2|86672.6|86622.6|37
1632497690000|2021-09-24 15:34:50|86676.1|86626.1|86677.6|86627.6|86678.3|86628.3|86674.6|86624.6|39
1632497700000|2021-09-24 15:35:00|86677.4|86627.4|86678.7|86628.7|86680.4|86630.4|86676.2|86626.2|34
1632497710000|2021-09-24 15:35:10|86680|86630|86701.3|86651.3|86701.6|86651.6|86674.1|86628.7|59
1632497720000|2021-09-24 15:35:20|86704.7|86654.7|86712.7|86662.7|86712.7|86675.6|86698.4|86650.7|56
1632497730000|2021-09-24 15:35:30|86699.3|86674.3|86700.7|86675.7|86702.9|86677.9|86698.2|86673.2|41
1632497740000|2021-09-24 15:35:40|86700.4|86675.4|86712.5|86662.5|86715.4|86676.4|86699.8|86661.7|41
1632497750000|2021-09-24 15:35:50|86712.3|86662.3|86711.4|86661.4|86716.5|86675.6|86700.6|86660.7|43
1632497760000|2021-09-24 15:36:00|86711|86661|86696.3|86671.3|86713.9|86675.1|86696.3|86658.7|41
1632497770000|2021-09-24 15:36:10|86696.2|86671.2|86697.1|86672.1|86698.8|86673.8|86696.2|86671.2|42
1632497780000|2021-09-24 15:36:20|86697.3|86672.3|86706.5|86656.5|86706.5|86672.7|86692.3|86656.2|35
1632497790000|2021-09-24 15:36:30|86706|86656|86708.7|86658.7|86711.3|86670|86693.1|86655.3|36
1632497800000|2021-09-24 15:36:40|86706.7|86656.7|86703.8|86653.8|86709.3|86659.3|86702.9|86652.9|47
1632497810000|2021-09-24 15:36:50|86704.8|86654.8|86704|86654|86706.3|86656.3|86704|86654|41
1632497820000|2021-09-24 15:37:00|86705.1|86655.1|86703.3|86653.3|86705.4|86655.4|86700.7|86650.7|44
1632497830000|2021-09-24 15:37:10|86702.5|86652.5|86701.4|86651.4|86704.8|86654.8|86700.1|86650.1|31
1632497840000|2021-09-24 15:37:20|86700.9|86650.9|86696.9|86646.9|86702.2|86652.2|86696.2|86646.2|48
1632497850000|2021-09-24 15:37:30|86698.8|86648.8|86696.4|86646.4|86699|86649|86695.8|86645.8|40
1632497860000|2021-09-24 15:37:40|86696.2|86646.2|86700.1|86650.1|86701.3|86651.3|86695.7|86645.7|36
1632497870000|2021-09-24 15:37:50|86699.7|86649.7|86699.6|86649.6|86704.6|86654.6|86699.6|86649.6|34
1632497880000|2021-09-24 15:38:00|86699.8|86649.8|86698.5|86648.5|86700.9|86650.9|86697.7|86647.7|27
1632497890000|2021-09-24 15:38:10|86697|86647|86697.7|86647.7|86698.6|86648.6|86696.1|86646.1|32
1632497900000|2021-09-24 15:38:20|86697.3|86647.3|86693.5|86643.5|86697.3|86647.3|86691.7|86641.7|40
1632497910000|2021-09-24 15:38:30|86693.3|86643.3|86690.8|86640.8|86694.2|86644.2|86690.5|86640.5|35
1632497920000|2021-09-24 15:38:40|86690.9|86640.9|86678.2|86653.2|86691.1|86653.6|86677.5|86640.3|34
1632497930000|2021-09-24 15:38:50|86678.3|86653.3|86691.7|86641.7|86693.4|86654.7|86677.2|86641.7|30
1632497940000|2021-09-24 15:39:00|86692.1|86642.1|86664.7|86639.7|86692.1|86652.5|86663.6|86625.2|56
1632497950000|2021-09-24 15:39:10|86664.4|86639.4|86674.4|86649.4|86684.8|86651.3|86664|86630.1|45
1632497960000|2021-09-24 15:39:20|86674.9|86649.9|86675.4|86650.4|86679.8|86654.8|86674.9|86649.9|37
1632497970000|2021-09-24 15:39:30|86675|86650|86707.8|86657.8|86709|86663.2|86674.1|86649.1|44
1632497980000|2021-09-24 15:39:40|86707.7|86657.7|86707.9|86657.9|86708.4|86658.4|86705|86655|52
1632497990000|2021-09-24 15:39:50|86708.1|86658.1|86692.5|86667.5|86709.2|86667.6|86690.4|86654|49
1632498000000|2021-09-24 15:40:00|86692.9|86667.9|86692.3|86667.3|86704.6|86669.5|86688.9|86653|56
1632498010000|2021-09-24 15:40:10|86690.6|86665.6|86702.2|86652.2|86703.4|86670.3|86689.4|86651.9|38
1632498020000|2021-09-24 15:40:20|86702.5|86652.5|86688.2|86663.2|86702.7|86663.8|86685.9|86648.7|30
1632498030000|2021-09-24 15:40:30|86688.6|86663.6|86690.4|86665.4|86690.4|86665.4|86687.8|86662.8|36
1632498040000|2021-09-24 15:40:40|86690.3|86665.3|86691|86666|86691.7|86666.7|86689.9|86664.9|15
1632498050000|2021-09-24 15:40:50|86691.1|86666.1|86690.6|86665.6|86691.9|86666.9|86689.9|86664.9|19
1632498060000|2021-09-24 15:41:00|86690.5|86665.5|86690.2|86665.2|86692.5|86667.5|86689.1|86664.1|39
1632498070000|2021-09-24 15:41:10|86690.1|86665.1|86689.1|86664.1|86691.5|86666.5|86688|86663|41
1632498080000|2021-09-24 15:41:20|86689.3|86664.3|86688.3|86663.3|86702.8|86664.6|86687.7|86651.9|44
1632498090000|2021-09-24 15:41:30|86688.8|86663.8|86689.8|86664.8|86690.4|86665.4|86688.2|86663.2|43
1632498100000|2021-09-24 15:41:40|86690.1|86665.1|86689.8|86664.8|86691.1|86666.1|86689.4|86664.4|35
1632498110000|2021-09-24 15:41:50|86689.9|86664.9|86686.2|86661.2|86690.1|86665.1|86686.2|86661.2|36
1632498120000|2021-09-24 15:42:00|86686.3|86661.3|86686.3|86661.3|86688.5|86663.5|86685.6|86660.6|48
1632498130000|2021-09-24 15:42:10|86685.8|86660.8|86685.8|86660.8|86688.5|86663.5|86685.5|86660.5|38
1632498140000|2021-09-24 15:42:20|86686.5|86661.5|86686.7|86661.7|86687.4|86662.4|86685.2|86660.2|42
1632498150000|2021-09-24 15:42:30|86686.4|86661.4|86685.2|86660.2|86686.9|86661.9|86685.2|86660.2|29
1632498160000|2021-09-24 15:42:40|86685.7|86660.7|86694.4|86644.4|86695.1|86660.7|86681.7|86644.1|49
1632498170000|2021-09-24 15:42:50|86694.2|86644.2|86693.4|86643.4|86696.3|86646.3|86692.7|86642.7|27
1632498180000|2021-09-24 15:43:00|86692.5|86642.5|86693|86643|86693.5|86653.6|86675.6|86639.1|51
1632498190000|2021-09-24 15:43:10|86692.5|86642.5|86691.2|86641.2|86693.4|86643.4|86690.8|86640.8|31
1632498200000|2021-09-24 15:43:20|86691.4|86641.4|86694.5|86644.5|86698.9|86648.9|86691.3|86641.3|49
1632498210000|2021-09-24 15:43:30|86692.2|86642.2|86672.8|86647.8|86692.2|86654.2|86671.8|86638.9|59
1632498220000|2021-09-24 15:43:40|86672.5|86647.5|86655.9|86630.9|86683.4|86647.7|86655.9|86619.1|64
1632498230000|2021-09-24 15:43:50|86655.3|86630.3|86663.9|86613.9|86666.4|86631.3|86653.9|86603.9|66
1632498240000|2021-09-24 15:44:00|86664.7|86614.7|86665.2|86615.2|86666|86616|86664|86614|43
1632498250000|2021-09-24 15:44:10|86665|86615|86665.9|86615.9|86666.6|86616.6|86664.4|86614.4|31
1632498260000|2021-09-24 15:44:20|86665.4|86615.4|86656.4|86631.4|86668.8|86631.7|86656|86615.4|38
1632498270000|2021-09-24 15:44:30|86656.2|86631.2|86658|86633|86658.4|86633.4|86656.1|86631.1|36
1632498280000|2021-09-24 15:44:40|86657.9|86632.9|86658.7|86633.7|86659.4|86634.4|86657.6|86632.6|42
1632498290000|2021-09-24 15:44:50|86658.8|86633.8|86659.5|86634.5|86659.8|86634.8|86658.2|86633.2|43
1632498300000|2021-09-24 15:45:00|86659.6|86634.6|86659.6|86634.6|86660.4|86635.4|86659|86634|41
1632498310000|2021-09-24 15:45:10|86659.8|86634.8|86659.6|86634.6|86661.2|86636.2|86659.3|86634.3|49
1632498320000|2021-09-24 15:45:20|86659.8|86634.8|86661|86636|86661.4|86636.4|86659.8|86634.8|24
1632498330000|2021-09-24 15:45:30|86660.7|86635.7|86661|86636|86661.5|86636.5|86660.4|86635.4|17
1632498340000|2021-09-24 15:45:40|86660.6|86635.6|86660|86635|86660.6|86635.6|86659.4|86634.4|31
1632498350000|2021-09-24 15:45:50|86659.5|86634.5|86658.8|86633.8|86660.4|86635.4|86658.8|86633.8|36
1632498360000|2021-09-24 15:46:00|86659.2|86634.2|86658.4|86633.4|86660.1|86635.1|86658.3|86633.3|34
1632498370000|2021-09-24 15:46:10|86658.6|86633.6|86659.1|86634.1|86659.3|86634.3|86657.3|86632.3|30
1632498380000|2021-09-24 15:46:20|86659|86634|86660.1|86635.1|86660.8|86635.8|86659|86634|41
1632498390000|2021-09-24 15:46:30|86660.3|86635.3|86660.3|86635.3|86660.9|86635.9|86659.3|86634.3|40
1632498400000|2021-09-24 15:46:40|86660|86635|86658.6|86633.6|86660.7|86635.7|86658.6|86633.6|41
1632498410000|2021-09-24 15:46:50|86658.5|86633.5|86656.1|86631.1|86658.8|86633.8|86656.1|86631.1|36
1632498420000|2021-09-24 15:47:00|86655.9|86630.9|86650.8|86625.8|86655.9|86630.9|86650.2|86625.2|28
1632498430000|2021-09-24 15:47:10|86650.4|86625.4|86651|86626|86651.1|86626.1|86650.2|86625.2|28
1632498440000|2021-09-24 15:47:20|86651.1|86626.1|86652.1|86627.1|86652.1|86627.1|86650.8|86625.8|22
1632498450000|2021-09-24 15:47:30|86651.9|86626.9|86649.5|86624.5|86651.9|86626.9|86649|86624|31
1632498460000|2021-09-24 15:47:40|86649.9|86624.9|86648.6|86623.6|86650.6|86625.6|86648.5|86623.5|22
1632498470000|2021-09-24 15:47:50|86648.7|86623.7|86649.1|86624.1|86649.2|86624.2|86648.6|86623.6|19
1632498480000|2021-09-24 15:48:00|86649.2|86624.2|86646.9|86621.9|86649.7|86624.7|86646.1|86621.1|37
1632498490000|2021-09-24 15:48:10|86647.6|86622.6|86651.6|86626.6|86653.9|86628.9|86647.6|86622.6|41
1632498500000|2021-09-24 15:48:20|86651.9|86626.9|86651.9|86626.9|86652.2|86627.2|86651.2|86626.2|30
1632498510000|2021-09-24 15:48:30|86651.8|86626.8|86651.9|86626.9|86651.9|86626.9|86649.3|86624.3|27
1632498520000|2021-09-24 15:48:40|86652|86627|86651.7|86626.7|86652|86627|86651.3|86626.3|25
1632498530000|2021-09-24 15:48:50|86651.6|86626.6|86651.8|86626.8|86653.8|86628.8|86650.7|86625.7|31
1632498540000|2021-09-24 15:49:00|86652.1|86627.1|86645.7|86620.7|86652.1|86627.1|86645.4|86620.4|35
1632498550000|2021-09-24 15:49:10|86645.6|86620.6|86644.2|86619.2|86646.1|86621.1|86642.9|86617.9|35
1632498560000|2021-09-24 15:49:20|86644.3|86619.3|86645.4|86620.4|86645.4|86620.4|86642.7|86617.7|30
1632498570000|2021-09-24 15:49:30|86645.1|86620.1|86646.2|86621.2|86647.2|86622.2|86645.1|86620.1|37
1632498580000|2021-09-24 15:49:40|86646.3|86621.3|86648.4|86623.4|86648.4|86623.4|86646.1|86621.1|24
1632498590000|2021-09-24 15:49:50|86648.1|86623.1|86645.5|86620.5|86648.7|86623.7|86642.3|86617.3|37
1632498600000|2021-09-24 15:50:00|86644.9|86619.9|86645.2|86620.2|86646.9|86621.9|86644.6|86619.6|46
1632498610000|2021-09-24 15:50:10|86644|86619|86636.5|86611.5|86644|86619|86635.9|86610.9|33
1632498620000|2021-09-24 15:50:20|86635.7|86610.7|86635.1|86610.1|86635.9|86610.9|86634.6|86609.6|41
1632498630000|2021-09-24 15:50:30|86636.7|86611.7|86635.9|86610.9|86637|86612|86631|86606|37
1632498640000|2021-09-24 15:50:40|86637.2|86612.2|86634.4|86609.4|86637.9|86612.9|86633.4|86608.4|41
1632498650000|2021-09-24 15:50:50|86634.3|86609.3|86635.8|86610.8|86635.9|86610.9|86633.8|86608.8|23
1632498660000|2021-09-24 15:51:00|86635.5|86610.5|86636.3|86611.3|86637|86612|86635.5|86610.5|28
1632498670000|2021-09-24 15:51:10|86636.9|86611.9|86637.1|86612.1|86638.1|86613.1|86636.6|86611.6|34
1632498680000|2021-09-24 15:51:20|86637|86612|86635.3|86610.3|86637|86612|86634.6|86609.6|21
1632498690000|2021-09-24 15:51:30|86635.4|86610.4|86634|86609|86635.4|86610.4|86634|86609|18
1632498700000|2021-09-24 15:51:40|86634.1|86609.1|86634.1|86609.1|86634.3|86609.3|86633.8|86608.8|18
1632498710000|2021-09-24 15:51:50|86634.2|86609.2|86632.9|86607.9|86634.4|86609.4|86632.9|86607.9|13
1632498720000|2021-09-24 15:52:00|86633.5|86608.5|86634|86609|86634.4|86609.4|86633.4|86608.4|20
1632498730000|2021-09-24 15:52:10|86634.4|86609.4|86635.5|86610.5|86637.8|86612.8|86634.2|86609.2|28
1632498740000|2021-09-24 15:52:20|86635.4|86610.4|86636.6|86611.6|86637.7|86612.7|86634.6|86609.6|39
1632498750000|2021-09-24 15:52:30|86636.8|86611.8|86637.5|86612.5|86638.3|86613.3|86636.8|86611.8|25
1632498760000|2021-09-24 15:52:40|86637.3|86612.3|86633.4|86608.4|86637.8|86612.8|86633.4|86608.4|39
1632498770000|2021-09-24 15:52:50|86634|86609|86634|86609|86634.2|86609.2|86633.4|86608.4|17
1632498780000|2021-09-24 15:53:00|86633.9|86608.9|86633|86608|86634|86609|86632.7|86607.7|13
1632498790000|2021-09-24 15:53:10|86633.1|86608.1|86631.7|86606.7|86633.6|86608.6|86630.9|86605.9|24
1632498800000|2021-09-24 15:53:20|86631.3|86606.3|86628.8|86603.8|86641.7|86607.2|86627.1|86591.5|44
1632498810000|2021-09-24 15:53:30|86628.4|86603.4|86629.6|86604.6|86629.7|86604.7|86628.4|86603.4|26
1632498820000|2021-09-24 15:53:40|86629.3|86604.3|86627.2|86602.2|86630.3|86605.3|86627|86602|27
1632498830000|2021-09-24 15:53:50|86627.4|86602.4|86624.9|86599.9|86640.3|86602.4|86624.8|86588.2|41
1632498840000|2021-09-24 15:54:00|86624.5|86599.5|86623.8|86598.8|86635.5|86599.6|86621.7|86584.1|45
1632498850000|2021-09-24 15:54:10|86624.3|86599.3|86624.6|86599.6|86624.6|86599.6|86622.7|86597.7|23
1632498860000|2021-09-24 15:54:20|86624.9|86599.9|86624.1|86599.1|86627|86602|86623.5|86598.5|46
1632498870000|2021-09-24 15:54:30|86623.6|86598.6|86625.1|86600.1|86625.7|86600.7|86623.4|86598.4|40
1632498880000|2021-09-24 15:54:40|86625.4|86600.4|86624|86599|86625.7|86600.7|86623.9|86598.9|29
1632498890000|2021-09-24 15:54:50|86624.1|86599.1|86623.8|86598.8|86625.4|86600.4|86623.2|86598.2|34
1632498900000|2021-09-24 15:55:00|86624.4|86599.4|86626.5|86601.5|86626.6|86601.6|86623.8|86598.8|43
1632498910000|2021-09-24 15:55:10|86626.8|86601.8|86626.4|86601.4|86627.7|86602.7|86624.6|86599.6|37
1632498920000|2021-09-24 15:55:20|86625.9|86600.9|86627.9|86602.9|86628.2|86603.2|86625.6|86600.6|38
1632498930000|2021-09-24 15:55:30|86626.6|86601.6|86626|86601|86626.9|86601.9|86625.6|86600.6|30
1632498940000|2021-09-24 15:55:40|86625.9|86600.9|86620.8|86595.8|86627.4|86602.4|86619.1|86594.1|53
1632498950000|2021-09-24 15:55:50|86621.8|86596.8|86616.4|86591.4|86622.7|86597.7|86616|86591|38
1632498960000|2021-09-24 15:56:00|86616.5|86591.5|86616.2|86591.2|86617.6|86592.6|86615.5|86590.5|38
1632498970000|2021-09-24 15:56:10|86616|86591|86617.4|86592.4|86618.3|86593.3|86614.7|86589.7|39
1632498980000|2021-09-24 15:56:20|86617.3|86592.3|86616.7|86591.7|86617.7|86592.7|86616.2|86591.2|25
1632498990000|2021-09-24 15:56:30|86616.2|86591.2|86612.8|86587.8|86616.2|86591.2|86612.6|86587.6|40
1632499000000|2021-09-24 15:56:40|86612.9|86587.9|86613.3|86588.3|86613.3|86588.3|86611.8|86586.8|26
1632499010000|2021-09-24 15:56:50|86613.5|86588.5|86613.7|86588.7|86613.9|86588.9|86612.9|86587.9|24
1632499020000|2021-09-24 15:57:00|86613.6|86588.6|86614|86589|86615.1|86590.1|86613.3|86588.3|36
1632499030000|2021-09-24 15:57:10|86614.1|86589.1|86615.7|86590.7|86615.9|86590.9|86613.3|86588.3|34
1632499040000|2021-09-24 15:57:20|86615.6|86590.6|86616.4|86591.4|86616.6|86591.6|86615.3|86590.3|41
1632499050000|2021-09-24 15:57:30|86616.5|86591.5|86601.2|86576.2|86616.5|86591.5|86598.4|86573.4|49
1632499060000|2021-09-24 15:57:40|86601.3|86576.3|86600.4|86575.4|86601.4|86576.4|86600.2|86575.2|33
1632499070000|2021-09-24 15:57:50|86600.5|86575.5|86604.2|86579.2|86604.6|86579.6|86599.8|86574.8|28
1632499080000|2021-09-24 15:58:00|86604.3|86579.3|86605.5|86580.5|86618.9|86581.6|86602|86568.2|43
1632499090000|2021-09-24 15:58:10|86605.6|86580.6|86607.4|86582.4|86607.8|86582.8|86605.1|86580.1|42
1632499100000|2021-09-24 15:58:20|86607.5|86582.5|86607.1|86582.1|86609.5|86584.5|86605.6|86580.6|40
1632499110000|2021-09-24 15:58:30|86607.6|86582.6|86603.4|86578.4|86608.2|86583.2|86598.8|86573.8|49
1632499120000|2021-09-24 15:58:40|86602.8|86577.8|86600|86575|86602.8|86577.8|86599.6|86574.6|40
1632499130000|2021-09-24 15:58:50|86600.1|86575.1|86601.7|86576.7|86601.7|86576.7|86599.8|86574.8|28
1632499140000|2021-09-24 15:59:00|86601.2|86576.2|86601.1|86576.1|86602.2|86577.2|86598|86573|44
1632499150000|2021-09-24 15:59:10|86601.2|86576.2|86599.2|86574.2|86602.4|86577.4|86599.2|86574.2|43
1632499160000|2021-09-24 15:59:20|86599.1|86574.1|86601.6|86576.6|86601.9|86576.9|86599.1|86574.1|41
1632499170000|2021-09-24 15:59:30|86601.7|86576.7|86604.9|86579.9|86605.1|86580.1|86601.2|86576.2|38
1632499180000|2021-09-24 15:59:40|86603.7|86578.7|86602.7|86577.7|86603.7|86578.7|86601.8|86576.8|34
1632499190000|2021-09-24 15:59:50|86602.6|86577.6|86607.5|86582.5|86608|86583|86602.5|86577.5|34
1632499200000|2021-09-24 16:00:00|86607.6|86582.6|86615.7|86565.7|86616|86583.2|86601.9|86564|48
1632499210000|2021-09-24 16:00:10|86615.6|86565.6|86618.3|86568.3|86618.7|86579|86603.6|86565.6|41
1632499220000|2021-09-24 16:00:20|86618.1|86568.1|86618|86568|86619.1|86569.1|86616.5|86566.5|48
1632499230000|2021-09-24 16:00:30|86617.9|86567.9|86617.2|86567.2|86620.1|86570.1|86617.2|86567.2|48
1632499240000|2021-09-24 16:00:40|86617.6|86567.6|86617.7|86567.7|86618.5|86568.5|86617.4|86567.4|26
1632499250000|2021-09-24 16:00:50|86617.5|86567.5|86618|86568|86618.2|86568.2|86614.9|86564.9|41
1632499260000|2021-09-24 16:01:00|86617.9|86567.9|86613.9|86563.9|86618.5|86568.5|86613.7|86563.7|38
1632499270000|2021-09-24 16:01:10|86613.2|86563.2|86610.3|86560.3|86614.1|86573.1|86595.6|86559.5|49
1632499280000|2021-09-24 16:01:20|86610.6|86560.6|86610.4|86560.4|86613.9|86563.9|86610.2|86560.2|48
1632499290000|2021-09-24 16:01:30|86610.3|86560.3|86611.2|86561.2|86611.6|86561.6|86609.7|86559.7|41
1632499300000|2021-09-24 16:01:40|86611.3|86561.3|86613.4|86563.4|86613.6|86563.6|86609.4|86559.4|46
1632499310000|2021-09-24 16:01:50|86614.3|86564.3|86615.8|86565.8|86615.8|86565.8|86612.9|86562.9|54
1632499320000|2021-09-24 16:02:00|86615.7|86565.7|86612|86562|86615.9|86565.9|86610.1|86560.1|47
1632499330000|2021-09-24 16:02:10|86611.8|86561.8|86621.1|86571.1|86621.7|86582.3|86607.3|86561.6|56
1632499340000|2021-09-24 16:02:20|86620.6|86570.6|86620.4|86570.4|86621.2|86571.2|86619|86569|60
1632499350000|2021-09-24 16:02:30|86620.5|86570.5|86619.4|86569.4|86620.8|86570.8|86610.7|86560.7|44
1632499360000|2021-09-24 16:02:40|86620|86570|86618.5|86568.5|86620|86570|86618.3|86568.3|23
1632499370000|2021-09-24 16:02:50|86618.6|86568.6|86616.5|86566.5|86618.6|86568.6|86615.5|86565.5|23
1632499380000|2021-09-24 16:03:00|86616.6|86566.6|86616.5|86566.5|86616.8|86566.8|86616|86566|25
1632499390000|2021-09-24 16:03:10|86617.1|86567.1|86606.3|86556.3|86617.1|86567.1|86605|86555|45
1632499400000|2021-09-24 16:03:20|86606.4|86556.4|86596.3|86546.3|86608|86558|86595.2|86545.2|56
1632499410000|2021-09-24 16:03:30|86595|86545|86589.7|86539.7|86596.6|86546.6|86589|86539|55
1632499420000|2021-09-24 16:03:40|86589.9|86539.9|86596.7|86546.7|86603.2|86561.9|86586.9|86539.5|73
1632499430000|2021-09-24 16:03:50|86596|86546|86592.8|86542.8|86597.5|86547.5|86589.7|86539.7|48
1632499440000|2021-09-24 16:04:00|86593.7|86543.7|86596.6|86546.6|86605|86555|86589.6|86539.6|73
1632499450000|2021-09-24 16:04:10|86596.3|86546.3|86607.9|86557.9|86608.2|86558.2|86588.9|86538.9|75
1632499460000|2021-09-24 16:04:20|86605.8|86555.8|86606.3|86556.3|86613.8|86563.8|86604|86554|47
1632499470000|2021-09-24 16:04:30|86605.3|86555.3|86603.9|86553.9|86606.2|86556.2|86600.5|86550.5|42
1632499480000|2021-09-24 16:04:40|86603.8|86553.8|86600.9|86550.9|86604.3|86554.3|86600.9|86550.9|36
1632499490000|2021-09-24 16:04:50|86601|86551|86598.4|86548.4|86601.2|86551.2|86598.4|86548.4|24
1632499500000|2021-09-24 16:05:00|86598.3|86548.3|86601.4|86551.4|86601.7|86551.7|86598.1|86548.1|31
1632499510000|2021-09-24 16:05:10|86601.6|86551.6|86603.6|86553.6|86604.8|86554.8|86599.2|86549.2|38
1632499520000|2021-09-24 16:05:20|86603.8|86553.8|86601.9|86551.9|86606.5|86556.5|86601.6|86551.6|49
1632499530000|2021-09-24 16:05:30|86602.3|86552.3|86598.9|86548.9|86604.2|86554.2|86598.4|86548.4|49
1632499540000|2021-09-24 16:05:40|86599|86549|86595.7|86545.7|86599|86549|86595.7|86545.7|40
1632499550000|2021-09-24 16:05:50|86596|86546|86596.5|86546.5|86597.1|86547.1|86595.6|86545.6|31
1632499560000|2021-09-24 16:06:00|86596.6|86546.6|86598.7|86548.7|86600|86550|86596.6|86546.6|28
1632499570000|2021-09-24 16:06:10|86597.7|86547.7|86598.6|86548.6|86599.1|86549.1|86597.3|86547.3|25
1632499580000|2021-09-24 16:06:20|86598|86548|86591.4|86541.4|86599.3|86549.3|86588.5|86538.5|38
1632499590000|2021-09-24 16:06:30|86591.5|86541.5|86593|86543|86593.2|86543.2|86591.5|86541.5|35
1632499600000|2021-09-24 16:06:40|86592.3|86542.3|86592.8|86542.8|86593|86543|86592.1|86542.1|13
1632499610000|2021-09-24 16:06:50|86592.7|86542.7|86592.7|86542.7|86593.6|86543.6|86592.3|86542.3|29
1632499620000|2021-09-24 16:07:00|86592.6|86542.6|86590.6|86540.6|86593.3|86543.3|86590.1|86540.1|28
1632499630000|2021-09-24 16:07:10|86590.3|86540.3|86590.6|86540.6|86592|86542|86589.4|86539.4|23
1632499640000|2021-09-24 16:07:20|86590.4|86540.4|86591|86541|86591|86541|86589.3|86539.3|35
1632499650000|2021-09-24 16:07:30|86591.5|86541.5|86600|86550|86600.8|86550.8|86590.4|86540.4|40
1632499660000|2021-09-24 16:07:40|86599.1|86549.1|86598.9|86548.9|86601.1|86551.1|86598.9|86548.9|38
1632499670000|2021-09-24 16:07:50|86599|86549|86597.2|86547.2|86599.2|86549.2|86597.2|86547.2|21
1632499680000|2021-09-24 16:08:00|86597.1|86547.1|86598.3|86548.3|86599.6|86549.6|86595.2|86545.2|35
1632499690000|2021-09-24 16:08:10|86598.8|86548.8|86597.5|86547.5|86598.8|86548.8|86597.5|86547.5|19
1632499700000|2021-09-24 16:08:20|86597.4|86547.4|86600.2|86550.2|86602|86563.6|86587.6|86547.4|38
1632499710000|2021-09-24 16:08:30|86600.3|86550.3|86599.7|86549.7|86600.6|86550.6|86599.6|86549.6|24
1632499720000|2021-09-24 16:08:40|86599.8|86549.8|86597|86547|86599.8|86549.8|86596.9|86546.9|28
1632499730000|2021-09-24 16:08:50|86596.9|86546.9|86596.6|86546.6|86597.4|86547.4|86596.5|86546.5|31
1632499740000|2021-09-24 16:09:00|86596.5|86546.5|86596.3|86546.3|86597|86547|86596.1|86546.1|21
1632499750000|2021-09-24 16:09:10|86596.6|86546.6|86596.6|86546.6|86596.9|86546.9|86594.5|86544.5|34
1632499760000|2021-09-24 16:09:20|86596.4|86546.4|86591.8|86541.8|86596.8|86546.8|86590.4|86540.4|50
1632499770000|2021-09-24 16:09:30|86591.9|86541.9|86591.4|86541.4|86592.1|86542.1|86590.1|86540.1|33
1632499780000|2021-09-24 16:09:40|86591.2|86541.2|86589.1|86539.1|86591.4|86541.4|86588.9|86538.9|23
1632499790000|2021-09-24 16:09:50|86588.9|86538.9|86589.3|86539.3|86590.3|86540.3|86588.5|86538.5|27
1632499800000|2021-09-24 16:10:00|86589.4|86539.4|86588.6|86538.6|86592.2|86542.2|86588.6|86538.6|32
1632499810000|2021-09-24 16:10:10|86587.6|86537.6|86589.5|86539.5|86589.5|86539.5|86584.1|86534.1|38
1632499820000|2021-09-24 16:10:20|86589.6|86539.6|86582.5|86532.5|86589.6|86539.6|86582.5|86532.5|37
1632499830000|2021-09-24 16:10:30|86582.3|86532.3|86582.5|86532.5|86583|86533|86581.8|86531.8|24
1632499840000|2021-09-24 16:10:40|86582.6|86532.6|86580.9|86530.9|86582.9|86532.9|86578.7|86528.7|31
1632499850000|2021-09-24 16:10:50|86580.7|86530.7|86585.3|86535.3|86585.7|86535.7|86580|86530|44
1632499860000|2021-09-24 16:11:00|86585.4|86535.4|86588.5|86538.5|86589.4|86539.4|86585.2|86535.2|44
1632499870000|2021-09-24 16:11:10|86588.6|86538.6|86582.1|86532.1|86588.6|86538.6|86581.4|86531.4|48
1632499880000|2021-09-24 16:11:20|86582.5|86532.5|86584.7|86534.7|86585|86535|86582.5|86532.5|25
1632499890000|2021-09-24 16:11:30|86584.2|86534.2|86584.5|86534.5|86585|86535|86582.4|86532.4|29
1632499900000|2021-09-24 16:11:40|86584.2|86534.2|86585|86535|86585.2|86535.2|86582.8|86532.8|31
1632499910000|2021-09-24 16:11:50|86584.8|86534.8|86585.2|86535.2|86587.7|86537.7|86582.6|86532.6|43
1632499920000|2021-09-24 16:12:00|86585.3|86535.3|86584.2|86534.2|86586.7|86536.7|86583.8|86533.8|35
1632499930000|2021-09-24 16:12:10|86583.8|86533.8|86584.6|86534.6|86584.8|86534.8|86582.7|86532.7|33
1632499940000|2021-09-24 16:12:20|86584.7|86534.7|86582.6|86532.6|86584.8|86534.8|86581.6|86531.6|43
1632499950000|2021-09-24 16:12:30|86582.5|86532.5|86581|86531|86582.5|86532.5|86581|86531|24
1632499960000|2021-09-24 16:12:40|86581.3|86531.3|86581.5|86531.5|86583.1|86533.1|86579.5|86529.5|36
1632499970000|2021-09-24 16:12:50|86580.6|86530.6|86583.7|86533.7|86584.2|86534.2|86580.1|86530.1|33
1632499980000|2021-09-24 16:13:00|86584.3|86534.3|86580.3|86530.3|86584.9|86534.9|86577.9|86527.9|42
1632499990000|2021-09-24 16:13:10|86580.5|86530.5|86575.9|86525.9|86580.5|86530.5|86575.4|86525.4|41
1632500000000|2021-09-24 16:13:20|86575.7|86525.7|86572.3|86522.3|86576.4|86526.4|86571.5|86521.5|35
1632500010000|2021-09-24 16:13:30|86571.8|86521.8|86575.2|86525.2|86576.5|86526.5|86571.2|86521.2|53
1632500020000|2021-09-24 16:13:40|86575.8|86525.8|86577.8|86527.8|86579.2|86529.2|86575.4|86525.4|46
1632500030000|2021-09-24 16:13:50|86577.5|86527.5|86579.3|86529.3|86582|86532|86577.5|86527.5|44
1632500040000|2021-09-24 16:14:00|86580.1|86530.1|86562.3|86512.3|86580.1|86530.1|86552.7|86512.3|59
1632500050000|2021-09-24 16:14:10|86561.2|86511.2|86561.4|86511.4|86563.1|86513.1|86559.8|86509.8|44
1632500060000|2021-09-24 16:14:20|86561.5|86511.5|86559|86509|86561.9|86511.9|86558.1|86508.1|38
1632500070000|2021-09-24 16:14:30|86560.9|86510.9|86562.1|86512.1|86562.9|86512.9|86560.9|86510.9|34
1632500080000|2021-09-24 16:14:40|86562.2|86512.2|86557.1|86507.1|86563.3|86513.3|86556.4|86506.4|35
1632500090000|2021-09-24 16:14:50|86556|86506|86559.6|86509.6|86559.7|86509.7|86556|86506|35
1632500100000|2021-09-24 16:15:00|86559.9|86509.9|86557.9|86507.9|86560.4|86510.4|86557.2|86507.2|41
1632500110000|2021-09-24 16:15:10|86557.5|86507.5|86556.9|86506.9|86557.5|86507.5|86555.3|86505.3|37
1632500120000|2021-09-24 16:15:20|86556.1|86506.1|86554.6|86504.6|86556.3|86506.3|86553.8|86503.8|32
1632500130000|2021-09-24 16:15:30|86554.5|86504.5|86552.8|86502.8|86555.5|86505.5|86552.7|86502.7|31
1632500140000|2021-09-24 16:15:40|86553|86503|86552.9|86502.9|86555.9|86505.9|86551.4|86501.4|46
1632500150000|2021-09-24 16:15:50|86552.5|86502.5|86548.7|86498.7|86554.3|86504.3|86543.9|86493.9|42
1632500160000|2021-09-24 16:16:00|86547.6|86497.6|86545.3|86495.3|86547.9|86497.9|86545|86495|52
1632500170000|2021-09-24 16:16:10|86545.5|86495.5|86546.3|86496.3|86546.9|86496.9|86545.2|86495.2|29
1632500180000|2021-09-24 16:16:20|86546.4|86496.4|86542|86492|86546.8|86496.8|86541.4|86491.4|54
1632500190000|2021-09-24 16:16:30|86542.2|86492.2|86544.8|86494.8|86546.2|86496.2|86541.4|86491.4|49
1632500200000|2021-09-24 16:16:40|86544.9|86494.9|86545.6|86495.6|86546.9|86496.9|86544.4|86494.4|44
1632500210000|2021-09-24 16:16:50|86545.7|86495.7|86545.6|86495.6|86546.4|86496.4|86544.4|86494.4|32
1632500220000|2021-09-24 16:17:00|86545.9|86495.9|86544|86494|86546.1|86496.1|86543.5|86493.5|33
1632500230000|2021-09-24 16:17:10|86544.1|86494.1|86544.5|86494.5|86545.2|86495.2|86544|86494|23
1632500240000|2021-09-24 16:17:20|86544.4|86494.4|86544.9|86494.9|86548.3|86498.3|86543.6|86493.6|41
1632500250000|2021-09-24 16:17:30|86544.8|86494.8|86541.9|86491.9|86545.8|86495.8|86541.8|86491.8|48
1632500260000|2021-09-24 16:17:40|86542.4|86492.4|86543.9|86493.9|86544.2|86494.2|86542.3|86492.3|33
1632500270000|2021-09-24 16:17:50|86544|86494|86542.6|86492.6|86544.6|86494.6|86541.8|86491.8|25
1632500280000|2021-09-24 16:18:00|86542.3|86492.3|86543.3|86493.3|86543.3|86493.3|86542|86492|29
1632500290000|2021-09-24 16:18:10|86543.4|86493.4|86546.5|86496.5|86547|86497|86543.1|86493.1|30
1632500300000|2021-09-24 16:18:20|86545.4|86495.4|86542.4|86492.4|86547.4|86497.4|86542.4|86492.4|43
1632500310000|2021-09-24 16:18:30|86542.6|86492.6|86542.4|86492.4|86544.3|86494.3|86541.7|86491.7|27
1632500320000|2021-09-24 16:18:40|86542.6|86492.6|86543.5|86493.5|86543.5|86493.5|86541.1|86491.1|24
1632500330000|2021-09-24 16:18:50|86543.1|86493.1|86542.5|86492.5|86543.7|86493.7|86542.4|86492.4|23
1632500340000|2021-09-24 16:19:00|86542.3|86492.3|86543.6|86493.6|86544|86494|86540.7|86490.7|41
1632500350000|2021-09-24 16:19:10|86543.4|86493.4|86543.6|86493.6|86543.8|86493.8|86543|86493|21
1632500360000|2021-09-24 16:19:20|86544.1|86494.1|86543.7|86493.7|86544.1|86494.1|86542.1|86492.1|31
1632500370000|2021-09-24 16:19:30|86543.5|86493.5|86540.9|86490.9|86543.5|86493.5|86540.3|86490.3|41
1632500380000|2021-09-24 16:19:40|86540.8|86490.8|86540.2|86490.2|86541.3|86491.3|86540|86490|16
1632500390000|2021-09-24 16:19:50|86540.3|86490.3|86542.2|86492.2|86542.6|86492.6|86540.3|86490.3|31
1632500400000|2021-09-24 16:20:00|86542|86492|86543|86493|86543.9|86493.9|86541.6|86491.6|38
1632500410000|2021-09-24 16:20:10|86543.1|86493.1|86540.9|86490.9|86545|86495|86539.8|86489.8|41
1632500420000|2021-09-24 16:20:20|86539.7|86489.7|86539.7|86489.7|86541|86491|86538.5|86488.5|36
1632500430000|2021-09-24 16:20:30|86539.3|86489.3|86535.6|86485.6|86539.6|86489.6|86534.5|86484.5|43
1632500440000|2021-09-24 16:20:40|86534.6|86484.6|86535.9|86485.9|86538.6|86488.6|86534.6|86484.6|36
1632500450000|2021-09-24 16:20:50|86535.3|86485.3|86531.5|86481.5|86536.3|86486.3|86531.5|86481.5|29
1632500460000|2021-09-24 16:21:00|86531.6|86481.6|86521.8|86471.8|86533.2|86483.2|86517.7|86467.7|61
1632500470000|2021-09-24 16:21:10|86521|86471|86528.4|86478.4|86528.9|86478.9|86520|86470|63
1632500480000|2021-09-24 16:21:20|86529.4|86479.4|86526.4|86476.4|86529.7|86479.7|86525.5|86475.5|47
1632500490000|2021-09-24 16:21:30|86526.3|86476.3|86522.6|86472.6|86531.7|86488.8|86508.3|86472.6|55
1632500500000|2021-09-24 16:21:40|86522.7|86472.7|86522.3|86472.3|86529.5|86487.3|86511.1|86472.3|50
1632500510000|2021-09-24 16:21:50|86523.5|86473.5|86528.9|86478.9|86529.6|86479.6|86522.1|86472.1|48
1632500520000|2021-09-24 16:22:00|86528.2|86478.2|86525.7|86475.7|86528.8|86478.8|86525.3|86475.3|41
1632500530000|2021-09-24 16:22:10|86527.2|86477.2|86525.7|86475.7|86527.2|86477.2|86525.3|86475.3|33
1632500540000|2021-09-24 16:22:20|86525.6|86475.6|86519.2|86469.2|86525.6|86475.6|86517.4|86467.4|54
1632500550000|2021-09-24 16:22:30|86518.8|86468.8|86519.5|86469.5|86519.7|86469.7|86516.2|86466.2|37
1632500560000|2021-09-24 16:22:40|86520.7|86470.7|86520.9|86470.9|86524.8|86474.8|86520.5|86470.5|46
1632500570000|2021-09-24 16:22:50|86520.5|86470.5|86520.2|86470.2|86522|86472|86520|86470|32
1632500580000|2021-09-24 16:23:00|86520.5|86470.5|86519.7|86469.7|86520.5|86470.5|86517.9|86467.9|36
1632500590000|2021-09-24 16:23:10|86519.2|86469.2|86520.1|86470.1|86523.1|86473.1|86519.2|86469.2|46
1632500600000|2021-09-24 16:23:20|86519.8|86469.8|86542|86492|86543.7|86493.7|86513|86469.5|57
1632500610000|2021-09-24 16:23:30|86541.1|86491.1|86546.7|86496.7|86547.1|86497.1|86540|86490|46
1632500620000|2021-09-24 16:23:40|86546.1|86496.1|86541.5|86491.5|86546.9|86496.9|86538.5|86488.5|45
1632500630000|2021-09-24 16:23:50|86539.6|86489.6|86556.5|86506.5|86558.8|86508.8|86528.8|86486|55
1632500640000|2021-09-24 16:24:00|86555.6|86505.6|86551.1|86501.1|86555.9|86505.9|86544.7|86494.7|54
1632500650000|2021-09-24 16:24:10|86552.4|86502.4|86569.7|86519.7|86569.7|86519.7|86550.6|86500.6|52
1632500660000|2021-09-24 16:24:20|86569.8|86519.8|86570.8|86520.8|86571|86521|86569.7|86519.7|23
1632500670000|2021-09-24 16:24:30|86570.9|86520.9|86569.4|86519.4|86573.2|86523.2|86565.7|86515.7|55
1632500680000|2021-09-24 16:24:40|86569.3|86519.3|86563.2|86513.2|86569.3|86519.3|86558.2|86508.2|53
1632500690000|2021-09-24 16:24:50|86562.6|86512.6|86562.6|86512.6|86563.5|86513.5|86561.2|86511.2|40
1632500700000|2021-09-24 16:25:00|86562.4|86512.4|86558.4|86508.4|86564.1|86514.1|86558.4|86508.4|53
1632500710000|2021-09-24 16:25:10|86557.9|86507.9|86556.7|86506.7|86558|86508|86553|86503|50
1632500720000|2021-09-24 16:25:20|86557.1|86507.1|86556.3|86506.3|86559|86509|86555.1|86505.1|51
1632500730000|2021-09-24 16:25:30|86556.1|86506.1|86556|86506|86558.7|86508.7|86555.5|86505.5|45
1632500740000|2021-09-24 16:25:40|86555.5|86505.5|86553.9|86503.9|86558.2|86508.2|86553.3|86503.3|49
1632500750000|2021-09-24 16:25:50|86554.4|86504.4|86552.2|86502.2|86554.4|86504.4|86548.9|86498.9|52
1632500760000|2021-09-24 16:26:00|86552.1|86502.1|86552.9|86502.9|86553.3|86503.3|86550.8|86500.8|42
1632500770000|2021-09-24 16:26:10|86552.7|86502.7|86552.4|86502.4|86553.3|86503.3|86548.9|86498.9|58
1632500780000|2021-09-24 16:26:20|86552.2|86502.2|86554.2|86504.2|86555.1|86505.1|86552|86502|41
1632500790000|2021-09-24 16:26:30|86554|86504|86555.1|86505.1|86555.5|86505.5|86552.6|86502.6|51
1632500800000|2021-09-24 16:26:40|86555.4|86505.4|86555|86505|86556.7|86506.7|86554.2|86504.2|37
1632500810000|2021-09-24 16:26:50|86554.9|86504.9|86553.1|86503.1|86555.3|86505.3|86552.3|86502.3|35
1632500820000|2021-09-24 16:27:00|86552.9|86502.9|86552.5|86502.5|86554|86504|86552.5|86502.5|29
1632500830000|2021-09-24 16:27:10|86553.1|86503.1|86550.8|86500.8|86553.1|86503.1|86548.6|86498.6|42
1632500840000|2021-09-24 16:27:20|86550.9|86500.9|86554.4|86504.4|86556|86506|86550.4|86500.4|47
1632500850000|2021-09-24 16:27:30|86554.9|86504.9|86557.5|86507.5|86558.3|86508.3|86552.9|86502.9|54
1632500860000|2021-09-24 16:27:40|86557.4|86507.4|86557.7|86507.7|86557.8|86507.8|86556.5|86506.5|33
1632500870000|2021-09-24 16:27:50|86557.6|86507.6|86557.4|86507.4|86558.9|86508.9|86556.5|86506.5|46
1632500880000|2021-09-24 16:28:00|86557.5|86507.5|86558.6|86508.6|86558.6|86508.6|86556.7|86506.7|37
1632500890000|2021-09-24 16:28:10|86558.7|86508.7|86556.9|86506.9|86558.7|86508.7|86555.1|86505.1|42
1632500900000|2021-09-24 16:28:20|86556.7|86506.7|86564.2|86514.2|86564.5|86514.5|86556.7|86506.7|48
1632500910000|2021-09-24 16:28:30|86563.8|86513.8|86551.3|86501.3|86563.9|86518.1|86543.1|86496.2|52
1632500920000|2021-09-24 16:28:40|86551|86501|86555.1|86505.1|86555.3|86505.3|86551|86501|39
1632500930000|2021-09-24 16:28:50|86554.5|86504.5|86551|86501|86555.2|86505.2|86550.2|86500.2|30
1632500940000|2021-09-24 16:29:00|86551.1|86501.1|86550.2|86500.2|86551.5|86501.5|86549.9|86499.9|41
1632500950000|2021-09-24 16:29:10|86550.3|86500.3|86546.9|86496.9|86551.7|86501.7|86544.6|86494.6|33
1632500960000|2021-09-24 16:29:20|86547.1|86497.1|86545.4|86495.4|86547.8|86497.8|86544.6|86494.6|34
1632500970000|2021-09-24 16:29:30|86543.7|86493.7|86544.3|86494.3|86545.7|86495.7|86543.6|86493.6|43
1632500980000|2021-09-24 16:29:40|86544.1|86494.1|86552.1|86502.1|86553.3|86503.3|86543.8|86493.8|45
1632500990000|2021-09-24 16:29:50|86552.3|86502.3|86552.3|86502.3|86553.1|86503.1|86549.6|86499.6|52
1632501000000|2021-09-24 16:30:00|86552.4|86502.4|86552.5|86502.5|86553.1|86503.1|86549.6|86499.6|47
1632501010000|2021-09-24 16:30:10|86552.4|86502.4|86556.7|86506.7|86556.7|86506.7|86551.4|86501.4|36
1632501020000|2021-09-24 16:30:20|86556.8|86506.8|86553.6|86503.6|86556.8|86506.8|86552.5|86502.5|39
1632501030000|2021-09-24 16:30:30|86553.7|86503.7|86562.6|86512.6|86563.4|86513.4|86553.7|86503.7|41
1632501040000|2021-09-24 16:30:40|86562.5|86512.5|86564.4|86514.4|86565.4|86515.4|86562|86512|43
1632501050000|2021-09-24 16:30:50|86564.6|86514.6|86564.3|86514.3|86565.2|86515.2|86561.3|86511.3|34
1632501060000|2021-09-24 16:31:00|86564.5|86514.5|86564.7|86514.7|86565.9|86515.9|86564.3|86514.3|33
1632501070000|2021-09-24 16:31:10|86564.8|86514.8|86564.8|86514.8|86565.6|86515.6|86564.4|86514.4|33
1632501080000|2021-09-24 16:31:20|86565.1|86515.1|86567.5|86517.5|86568.3|86518.3|86565|86515|40
1632501090000|2021-09-24 16:31:30|86567.7|86517.7|86567.3|86517.3|86568.9|86518.9|86566.2|86516.2|37
1632501100000|2021-09-24 16:31:40|86567.2|86517.2|86564.3|86514.3|86569.3|86519.3|86563.9|86513.9|37
1632501110000|2021-09-24 16:31:50|86564.1|86514.1|86564.6|86514.6|86565.3|86515.3|86563.1|86513.1|41
1632501120000|2021-09-24 16:32:00|86564.7|86514.7|86557.4|86507.4|86564.7|86514.7|86554.8|86504.8|39
1632501130000|2021-09-24 16:32:10|86557.7|86507.7|86552.8|86502.8|86560.6|86510.6|86552.8|86502.8|40
1632501140000|2021-09-24 16:32:20|86553.4|86503.4|86551.1|86501.1|86553.6|86503.6|86550.9|86500.9|41
1632501150000|2021-09-24 16:32:30|86550.9|86500.9|86551.6|86501.6|86552.1|86502.1|86549.9|86499.9|23
1632501160000|2021-09-24 16:32:40|86552.3|86502.3|86555.4|86505.4|86555.6|86505.6|86552.1|86502.1|46
1632501170000|2021-09-24 16:32:50|86555.5|86505.5|86554.7|86504.7|86556.6|86506.6|86554.5|86504.5|41
1632501180000|2021-09-24 16:33:00|86554.6|86504.6|86554.4|86504.4|86556.3|86506.3|86553.8|86503.8|24
1632501190000|2021-09-24 16:33:10|86554.3|86504.3|86553.8|86503.8|86554.3|86504.3|86551.6|86501.6|32
1632501200000|2021-09-24 16:33:20|86554.1|86504.1|86553.8|86503.8|86554.7|86504.7|86552.8|86502.8|23
1632501210000|2021-09-24 16:33:30|86554.5|86504.5|86556.2|86506.2|86560|86510|86554.5|86504.5|41
1632501220000|2021-09-24 16:33:40|86556.1|86506.1|86556.7|86506.7|86557.8|86507.8|86554.9|86504.9|39
1632501230000|2021-09-24 16:33:50|86556.6|86506.6|86556|86506|86557.2|86507.2|86555.8|86505.8|34
1632501240000|2021-09-24 16:34:00|86555.9|86505.9|86558.3|86508.3|86558.3|86508.3|86555.5|86505.5|28
1632501250000|2021-09-24 16:34:10|86558.2|86508.2|86558.2|86508.2|86559.2|86509.2|86556.5|86506.5|23
1632501260000|2021-09-24 16:34:20|86557.9|86507.9|86559.6|86509.6|86559.6|86509.6|86557.7|86507.7|41
1632501270000|2021-09-24 16:34:30|86559.9|86509.9|86560.5|86510.5|86560.9|86510.9|86559|86509|32
1632501280000|2021-09-24 16:34:40|86560.7|86510.7|86559.8|86509.8|86562|86512|86557.3|86507.3|42
1632501290000|2021-09-24 16:34:50|86560|86510|86562.8|86512.8|86564.5|86514.5|86559.4|86509.4|50
1632501300000|2021-09-24 16:35:00|86563.1|86513.1|86563|86513|86564.2|86514.2|86560.7|86510.7|38
1632501310000|2021-09-24 16:35:10|86562.9|86512.9|86568.1|86518.1|86568.1|86518.1|86562.6|86512.6|37
1632501320000|2021-09-24 16:35:20|86568.2|86518.2|86570.7|86520.7|86570.8|86520.8|86567.7|86517.7|43
1632501330000|2021-09-24 16:35:30|86571.1|86521.1|86573|86523|86574.3|86524.3|86569.8|86519.8|53
1632501340000|2021-09-24 16:35:40|86573.1|86523.1|86577.2|86527.2|86577.7|86527.7|86573|86523|53
1632501350000|2021-09-24 16:35:50|86575.8|86525.8|86573.7|86523.7|86575.8|86525.8|86572.8|86522.8|51
1632501360000|2021-09-24 16:36:00|86573.8|86523.8|86573.2|86523.2|86574.1|86524.1|86570.4|86520.4|37
1632501370000|2021-09-24 16:36:10|86573.7|86523.7|86573.3|86523.3|86573.7|86523.7|86570.7|86520.7|45
1632501380000|2021-09-24 16:36:20|86573.2|86523.2|86567.5|86517.5|86573.4|86523.4|86563.7|86513.7|39
1632501390000|2021-09-24 16:36:30|86567.7|86517.7|86565.6|86515.6|86567.9|86517.9|86565.4|86515.4|22
1632501400000|2021-09-24 16:36:40|86565.8|86515.8|86563.2|86513.2|86566.6|86516.6|86561.8|86511.8|36
1632501410000|2021-09-24 16:36:50|86563.1|86513.1|86565|86515|86565|86515|86561.9|86511.9|37
1632501420000|2021-09-24 16:37:00|86565.1|86515.1|86563.1|86513.1|86565.2|86515.2|86562.6|86512.6|29
1632501430000|2021-09-24 16:37:10|86562.6|86512.6|86562.2|86512.2|86562.6|86512.6|86561.2|86511.2|29
1632501440000|2021-09-24 16:37:20|86562.1|86512.1|86562.7|86512.7|86564.7|86514.7|86561.7|86511.7|31
1632501450000|2021-09-24 16:37:30|86562.4|86512.4|86566.6|86516.6|86568.6|86518.6|86562.4|86512.4|37
1632501460000|2021-09-24 16:37:40|86567|86517|86566.4|86516.4|86567.8|86517.8|86566.1|86516.1|26
1632501470000|2021-09-24 16:37:50|86566.5|86516.5|86571|86521|86571.6|86521.6|86566.5|86516.5|32
1632501480000|2021-09-24 16:38:00|86570.8|86520.8|86570.2|86520.2|86571.2|86521.2|86569.9|86519.9|26
1632501490000|2021-09-24 16:38:10|86570.3|86520.3|86571|86521|86571|86521|86569.9|86519.9|33
1632501500000|2021-09-24 16:38:20|86571.1|86521.1|86572.4|86522.4|86574|86524|86570.3|86520.3|39
1632501510000|2021-09-24 16:38:30|86572.2|86522.2|86571.8|86521.8|86572.8|86522.8|86571.2|86521.2|26
1632501520000|2021-09-24 16:38:40|86571.2|86521.2|86574.2|86524.2|86575.5|86525.5|86571.1|86521.1|29
1632501530000|2021-09-24 16:38:50|86574.1|86524.1|86578.4|86528.4|86578.5|86528.5|86574|86524|41
1632501540000|2021-09-24 16:39:00|86578.3|86528.3|86580.3|86530.3|86580.3|86530.3|86577.2|86527.2|39
1632501550000|2021-09-24 16:39:10|86581.4|86531.4|86581.6|86531.6|86583.9|86533.9|86580.8|86530.8|38
1632501560000|2021-09-24 16:39:20|86581.5|86531.5|86581.2|86531.2|86582.9|86532.9|86580.9|86530.9|34
1632501570000|2021-09-24 16:39:30|86581.1|86531.1|86582.2|86532.2|86582.4|86532.4|86580.7|86530.7|29
1632501580000|2021-09-24 16:39:40|86582.3|86532.3|86583.1|86533.1|86583.1|86533.1|86581.5|86531.5|19
1632501590000|2021-09-24 16:39:50|86582.9|86532.9|86581.7|86531.7|86583|86533|86581.5|86531.5|24
1632501600000|2021-09-24 16:40:00|86581.5|86531.5|86582.9|86532.9|86584.6|86534.6|86581.5|86531.5|26
1632501610000|2021-09-24 16:40:10|86582.8|86532.8|86582|86532|86583.9|86533.9|86581.8|86531.8|38
1632501620000|2021-09-24 16:40:20|86582.1|86532.1|86580.3|86530.3|86583|86533|86578.6|86528.6|25
1632501630000|2021-09-24 16:40:30|86580.2|86530.2|86579.7|86529.7|86580.5|86530.5|86578.8|86528.8|30
1632501640000|2021-09-24 16:40:40|86579.6|86529.6|86579.6|86529.6|86579.8|86529.8|86578.5|86528.5|28
1632501650000|2021-09-24 16:40:50|86579.4|86529.4|86579.3|86529.3|86579.6|86529.6|86578.8|86528.8|26
1632501660000|2021-09-24 16:41:00|86579.4|86529.4|86579.3|86529.3|86580.6|86530.6|86579|86529|23
1632501670000|2021-09-24 16:41:10|86579|86529|86577.2|86527.2|86579|86529|86577.2|86527.2|34
1632501680000|2021-09-24 16:41:20|86577.1|86527.1|86574.5|86524.5|86577.2|86527.2|86574.1|86524.1|24
1632501690000|2021-09-24 16:41:30|86574.1|86524.1|86575.2|86525.2|86575.8|86525.8|86574.1|86524.1|30
1632501700000|2021-09-24 16:41:40|86575.1|86525.1|86578|86528|86579.8|86529.8|86574.8|86524.8|40
1632501710000|2021-09-24 16:41:50|86578.1|86528.1|86576.9|86526.9|86578.3|86528.3|86576.9|86526.9|23
1632501720000|2021-09-24 16:42:00|86576.8|86526.8|86577.9|86527.9|86577.9|86527.9|86576.8|86526.8|15
1632501730000|2021-09-24 16:42:10|86577.8|86527.8|86580.2|86530.2|86580.2|86530.2|86577.6|86527.6|20
1632501740000|2021-09-24 16:42:20|86580.1|86530.1|86584.4|86534.4|86585.4|86535.4|86578.7|86528.7|36
1632501750000|2021-09-24 16:42:30|86585.1|86535.1|86586.2|86536.2|86587.2|86537.2|86584.7|86534.7|35
1632501760000|2021-09-24 16:42:40|86586|86536|86584.5|86534.5|86586|86536|86582.8|86532.8|39
1632501770000|2021-09-24 16:42:50|86584.6|86534.6|86584|86534|86584.6|86534.6|86583.6|86533.6|11
1632501780000|2021-09-24 16:43:00|86583.9|86533.9|86571.8|86521.8|86583.9|86533.9|86568.3|86518.3|46
1632501790000|2021-09-24 16:43:10|86571.5|86521.5|86559.9|86509.9|86572|86522|86545.3|86497.7|53
1632501800000|2021-09-24 16:43:20|86559.4|86509.4|86553.1|86503.1|86562.4|86512.4|86550.7|86500.7|55
1632501810000|2021-09-24 16:43:30|86553.5|86503.5|86569.8|86519.8|86570.8|86520.8|86553.5|86503.5|58
1632501820000|2021-09-24 16:43:40|86568.9|86518.9|86551.4|86501.4|86571.4|86521.4|86551.4|86501.4|41
1632501830000|2021-09-24 16:43:50|86551.9|86501.9|86550.3|86500.3|86551.9|86501.9|86548.8|86498.8|33
1632501840000|2021-09-24 16:44:00|86550.4|86500.4|86559.6|86509.6|86560.7|86510.7|86550.2|86500.2|44
1632501850000|2021-09-24 16:44:10|86559.9|86509.9|86560.3|86510.3|86560.7|86510.7|86558.3|86508.3|21
1632501860000|2021-09-24 16:44:20|86560|86510|86561.7|86511.7|86565.6|86515.6|86559.9|86509.9|40
1632501870000|2021-09-24 16:44:30|86561|86511|86572.3|86522.3|86572.3|86522.3|86546.6|86496.6|68
1632501880000|2021-09-24 16:44:40|86571.5|86521.5|86571.3|86521.3|86572.7|86522.7|86570.3|86520.3|35
1632501890000|2021-09-24 16:44:50|86571.2|86521.2|86582.3|86532.3|86582.6|86532.6|86570.7|86520.7|59
1632501900000|2021-09-24 16:45:00|86581.1|86531.1|86559.5|86509.5|86584.1|86534.1|86558.9|86508.9|69
1632501910000|2021-09-24 16:45:10|86559.2|86509.2|86550.6|86500.6|86560.4|86510.4|86549.2|86499.2|32
1632501920000|2021-09-24 16:45:20|86551|86501|86546.3|86496.3|86552.5|86502.5|86544.5|86494.5|36
1632501930000|2021-09-24 16:45:30|86546.4|86496.4|86546.5|86496.5|86547.2|86497.2|86545.6|86495.6|22
1632501940000|2021-09-24 16:45:40|86547.9|86497.9|86552.4|86502.4|86553.1|86503.1|86546.8|86496.8|48
1632501950000|2021-09-24 16:45:50|86551|86501|86547.8|86497.8|86551|86501|86546|86496|44
1632501960000|2021-09-24 16:46:00|86548|86498|86550.3|86500.3|86552.3|86502.3|86547|86497|29
1632501970000|2021-09-24 16:46:10|86550.7|86500.7|86547.7|86497.7|86554.9|86504.9|86546.4|86496.4|46
1632501980000|2021-09-24 16:46:20|86547.4|86497.4|86545.9|86495.9|86552.8|86502.8|86545.8|86495.8|31
1632501990000|2021-09-24 16:46:30|86537.2|86512.2|86547.9|86497.9|86548.5|86512.2|86535.9|86496.8|41
1632502000000|2021-09-24 16:46:40|86547.7|86497.7|86553.8|86503.8|86553.8|86503.8|86547|86497|31
1632502010000|2021-09-24 16:46:50|86554.7|86504.7|86553.2|86503.2|86555.2|86505.2|86551.6|86501.6|41
1632502020000|2021-09-24 16:47:00|86552.4|86502.4|86545.6|86495.6|86559.3|86517.2|86536.6|86495.5|51
1632502030000|2021-09-24 16:47:10|86545.1|86495.1|86543.3|86493.3|86545.9|86495.9|86543.2|86493.2|31
1632502040000|2021-09-24 16:47:20|86543.1|86493.1|86545.4|86495.4|86545.8|86495.8|86542.7|86492.7|30
1632502050000|2021-09-24 16:47:30|86544.6|86494.6|86549.1|86499.1|86549.8|86499.8|86543.9|86493.9|36
1632502060000|2021-09-24 16:47:40|86549.6|86499.6|86549.6|86499.6|86551.4|86501.4|86548.9|86498.9|36
1632502070000|2021-09-24 16:47:50|86549.7|86499.7|86548.4|86498.4|86550|86500|86548.4|86498.4|24
1632502080000|2021-09-24 16:48:00|86548.5|86498.5|86553|86503|86553.3|86503.3|86548.1|86498.1|32
1632502090000|2021-09-24 16:48:10|86552.9|86502.9|86549.9|86499.9|86553.5|86503.5|86549.5|86499.5|45
1632502100000|2021-09-24 16:48:20|86550.3|86500.3|86547.6|86497.6|86550.7|86500.7|86547.4|86497.4|31
1632502110000|2021-09-24 16:48:30|86547.5|86497.5|86546.3|86496.3|86548.1|86498.1|86546.3|86496.3|28
1632502120000|2021-09-24 16:48:40|86546.7|86496.7|86540.3|86490.3|86547.4|86497.4|86538.5|86488.5|34
1632502130000|2021-09-24 16:48:50|86539.9|86489.9|86538.3|86488.3|86539.9|86489.9|86537.5|86487.5|27
1632502140000|2021-09-24 16:49:00|86538.5|86488.5|86541.4|86491.4|86541.4|86491.4|86538|86488|23
1632502150000|2021-09-24 16:49:10|86541.3|86491.3|86534.4|86484.4|86541.3|86491.3|86534.3|86484.3|25
1632502160000|2021-09-24 16:49:20|86535.5|86485.5|86536.3|86486.3|86536.6|86486.6|86535.1|86485.1|24
1632502170000|2021-09-24 16:49:30|86536.8|86486.8|86534|86484|86539.6|86496.4|86519.7|86480.3|40
1632502180000|2021-09-24 16:49:40|86522.1|86497.1|86535.7|86485.7|86541.9|86497.1|86521.2|86485.3|45
1632502190000|2021-09-24 16:49:50|86535.3|86485.3|86537.3|86487.3|86538.1|86488.1|86535.3|86485.3|33
1632502200000|2021-09-24 16:50:00|86537.1|86487.1|86538.3|86488.3|86538.5|86488.5|86536.2|86486.2|23
1632502210000|2021-09-24 16:50:10|86537.7|86487.7|86538.1|86488.1|86538.8|86488.8|86537.1|86487.1|25
1632502220000|2021-09-24 16:50:20|86537.9|86487.9|86538.5|86488.5|86538.7|86488.7|86537.6|86487.6|18
1632502230000|2021-09-24 16:50:30|86538.9|86488.9|86548.3|86498.3|86548.5|86507.4|86525.9|86488.9|40
1632502240000|2021-09-24 16:50:40|86548.9|86498.9|86548.9|86498.9|86550.1|86500.1|86548.7|86498.7|22
1632502250000|2021-09-24 16:50:50|86550.4|86500.4|86554|86504|86555.6|86505.6|86549.4|86499.4|40
1632502260000|2021-09-24 16:51:00|86554.4|86504.4|86557.7|86507.7|86557.7|86507.7|86553.8|86503.8|49
1632502270000|2021-09-24 16:51:10|86557.5|86507.5|86564|86514|86564.4|86520.1|86537.5|86505.8|57
1632502280000|2021-09-24 16:51:20|86563.8|86513.8|86564.8|86514.8|86565.8|86515.8|86561.3|86511.3|37
1632502290000|2021-09-24 16:51:30|86565|86515|86564|86514|86567|86517|86563.9|86513.9|39
1632502300000|2021-09-24 16:51:40|86563.8|86513.8|86563.1|86513.1|86564.7|86514.7|86562.6|86512.6|27
1632502310000|2021-09-24 16:51:50|86565.3|86515.3|86562.9|86512.9|86565.3|86515.3|86562.9|86512.9|29
1632502320000|2021-09-24 16:52:00|86563.2|86513.2|86561.8|86511.8|86563.2|86513.2|86558.3|86508.3|31
1632502330000|2021-09-24 16:52:10|86562|86512|86560.8|86510.8|86562|86517.6|86541.6|86505.3|46
1632502340000|2021-09-24 16:52:20|86561.1|86511.1|86562.5|86512.5|86563.9|86513.9|86561.1|86511.1|30
1632502350000|2021-09-24 16:52:30|86562.8|86512.8|86562.6|86512.6|86566|86516|86562.6|86512.6|48
1632502360000|2021-09-24 16:52:40|86562.8|86512.8|86566.2|86516.2|86566.4|86516.4|86562.2|86512.2|30
1632502370000|2021-09-24 16:52:50|86564.9|86514.9|86565.1|86515.1|86566.7|86516.7|86564.9|86514.9|33
1632502380000|2021-09-24 16:53:00|86565.5|86515.5|86567.6|86517.6|86567.7|86517.7|86565.5|86515.5|34
1632502390000|2021-09-24 16:53:10|86567.7|86517.7|86567.9|86517.9|86568.2|86518.2|86567.1|86517.1|24
1632502400000|2021-09-24 16:53:20|86568|86518|86568.7|86518.7|86569.3|86519.3|86567.9|86517.9|19
1632502410000|2021-09-24 16:53:30|86568.8|86518.8|86571.1|86521.1|86571.4|86521.4|86568.1|86518.1|30
1632502420000|2021-09-24 16:53:40|86571.3|86521.3|86573.2|86523.2|86573.2|86523.2|86571.3|86521.3|35
1632502430000|2021-09-24 16:53:50|86572.8|86522.8|86572.8|86522.8|86573.2|86523.2|86572.1|86522.1|26
1632502440000|2021-09-24 16:54:00|86572.9|86522.9|86573.5|86523.5|86573.6|86523.6|86572.4|86522.4|18
1632502450000|2021-09-24 16:54:10|86573.6|86523.6|86571.9|86521.9|86574.5|86524.5|86570.8|86520.8|32
1632502460000|2021-09-24 16:54:20|86572|86522|86570.9|86520.9|86572|86522|86570.8|86520.8|18
1632502470000|2021-09-24 16:54:30|86570.8|86520.8|86571.1|86521.1|86572.1|86522.1|86570.8|86520.8|28
1632502480000|2021-09-24 16:54:40|86571|86521|86572.5|86522.5|86573|86523|86570.9|86520.9|32
1632502490000|2021-09-24 16:54:50|86572.3|86522.3|86569.3|86519.3|86573|86523|86569.3|86519.3|39
1632502500000|2021-09-24 16:55:00|86569.5|86519.5|86568.7|86518.7|86570|86520|86567|86517|38
1632502510000|2021-09-24 16:55:10|86567.9|86517.9|86569.9|86519.9|86570.3|86520.3|86567.9|86517.9|30
1632502520000|2021-09-24 16:55:20|86570|86520|86570.4|86520.4|86571.3|86521.3|86569.4|86519.4|25
1632502530000|2021-09-24 16:55:30|86570.6|86520.6|86569.2|86519.2|86570.7|86520.7|86569.2|86519.2|20
1632502540000|2021-09-24 16:55:40|86569.1|86519.1|86569.3|86519.3|86570.2|86520.2|86568.3|86518.3|24
1632502550000|2021-09-24 16:55:50|86569.5|86519.5|86571.3|86521.3|86572.7|86522.7|86569.5|86519.5|26
1632502560000|2021-09-24 16:56:00|86571.4|86521.4|86571|86521|86572.9|86522.9|86570.5|86520.5|34
1632502570000|2021-09-24 16:56:10|86570.8|86520.8|86570.5|86520.5|86571.8|86521.8|86569.9|86519.9|31
1632502580000|2021-09-24 16:56:20|86570.3|86520.3|86570|86520|86570.7|86520.7|86569|86519|31
1632502590000|2021-09-24 16:56:30|86569.5|86519.5|86569.5|86519.5|86570.2|86520.2|86569.5|86519.5|22
1632502600000|2021-09-24 16:56:40|86569.3|86519.3|86568.7|86518.7|86569.3|86519.3|86566.9|86516.9|23
1632502610000|2021-09-24 16:56:50|86568.3|86518.3|86569.3|86519.3|86569.7|86519.7|86568.3|86518.3|28
1632502620000|2021-09-24 16:57:00|86569.6|86519.6|86569.4|86519.4|86569.6|86519.6|86567.2|86517.2|26
1632502630000|2021-09-24 16:57:10|86569.3|86519.3|86569.8|86519.8|86570.3|86520.3|86569.3|86519.3|26
1632502640000|2021-09-24 16:57:20|86569.9|86519.9|86573.2|86523.2|86573.8|86523.8|86569.6|86519.6|25
1632502650000|2021-09-24 16:57:30|86573.5|86523.5|86573.9|86523.9|86574.7|86524.7|86573.5|86523.5|30
1632502660000|2021-09-24 16:57:40|86573.7|86523.7|86575.4|86525.4|86575.8|86525.8|86573.7|86523.7|30
1632502670000|2021-09-24 16:57:50|86575.5|86525.5|86575.8|86525.8|86576.1|86526.1|86575.2|86525.2|23
1632502680000|2021-09-24 16:58:00|86575.7|86525.7|86577.5|86527.5|86578.9|86528.9|86575.4|86525.4|40
1632502690000|2021-09-24 16:58:10|86577.2|86527.2|86576.9|86526.9|86577.5|86527.5|86575.1|86525.1|37
1632502700000|2021-09-24 16:58:20|86576.7|86526.7|86577.2|86527.2|86578|86528|86576.5|86526.5|40
1632502710000|2021-09-24 16:58:30|86577.4|86527.4|86579.1|86529.1|86579.1|86529.1|86576.3|86526.3|32
1632502720000|2021-09-24 16:58:40|86580|86530|86579.1|86529.1|86581.4|86531.4|86578.4|86528.4|43
1632502730000|2021-09-24 16:58:50|86579|86529|86577|86527|86579.5|86529.5|86576.7|86526.7|41
1632502740000|2021-09-24 16:59:00|86575.9|86525.9|86576.3|86526.3|86577|86527|86575.8|86525.8|19
1632502750000|2021-09-24 16:59:10|86576.2|86526.2|86577.9|86527.9|86579.2|86529.2|86571.1|86521.1|60
1632502760000|2021-09-24 16:59:20|86577.7|86527.7|86578.1|86528.1|86580.4|86530.4|86577.5|86527.5|40
1632502770000|2021-09-24 16:59:30|86577.7|86527.7|86579.7|86529.7|86579.7|86529.7|86577.1|86527.1|38
1632502780000|2021-09-24 16:59:40|86579.5|86529.5|86576.4|86526.4|86582.3|86532.3|86576.4|86526.4|55
1632502790000|2021-09-24 16:59:50|86576.5|86526.5|86576.4|86526.4|86576.9|86526.9|86575.4|86525.4|27
1632502800000|2021-09-24 17:00:00|86576.7|86526.7|86578.1|86528.1|86580.2|86530.2|86576.4|86526.4|43
1632502810000|2021-09-24 17:00:10|86579.5|86529.5|86577.5|86527.5|86579.5|86529.5|86577.1|86527.1|37
1632502820000|2021-09-24 17:00:20|86577.4|86527.4|86597.4|86547.4|86598.2|86548.2|86577.3|86527.3|58
1632502830000|2021-09-24 17:00:30|86597.1|86547.1|86604.3|86554.3|86604.4|86554.4|86596.3|86546.3|49
1632502840000|2021-09-24 17:00:40|86604.2|86554.2|86605.9|86555.9|86606.1|86556.1|86603.5|86553.5|45
1632502850000|2021-09-24 17:00:50|86606.1|86556.1|86603|86553|86606.1|86556.1|86602|86552|42
1632502860000|2021-09-24 17:01:00|86603.2|86553.2|86599.4|86549.4|86604.2|86554.2|86597.9|86547.9|41
1632502870000|2021-09-24 17:01:10|86599.3|86549.3|86598.9|86548.9|86599.4|86549.4|86598.3|86548.3|33
1632502880000|2021-09-24 17:01:20|86599|86549|86598.3|86548.3|86599.9|86549.9|86597.3|86547.3|35
1632502890000|2021-09-24 17:01:30|86598.2|86548.2|86600.6|86550.6|86600.6|86550.6|86596.9|86546.9|41
1632502900000|2021-09-24 17:01:40|86600.2|86550.2|86601.5|86551.5|86602.3|86552.3|86600.2|86550.2|34
1632502910000|2021-09-24 17:01:50|86601.6|86551.6|86611.3|86561.3|86611.3|86561.3|86601.1|86551.1|44
1632502920000|2021-09-24 17:02:00|86611.1|86561.1|86608.6|86558.6|86612.1|86562.1|86608.4|86558.4|48
1632502930000|2021-09-24 17:02:10|86608.4|86558.4|86602.4|86552.4|86608.6|86558.6|86602.3|86552.3|50
1632502940000|2021-09-24 17:02:20|86602.2|86552.2|86603.6|86553.6|86603.6|86553.6|86602|86552|28
1632502950000|2021-09-24 17:02:30|86603.4|86553.4|86597.4|86547.4|86603.4|86553.4|86597.3|86547.3|40
1632502960000|2021-09-24 17:02:40|86597.3|86547.3|86595|86545|86597.4|86547.4|86594.9|86544.9|43
1632502970000|2021-09-24 17:02:50|86595.2|86545.2|86595.5|86545.5|86595.5|86545.5|86594.7|86544.7|19
1632502980000|2021-09-24 17:03:00|86595.6|86545.6|86594.3|86544.3|86595.6|86545.6|86594|86544|28
1632502990000|2021-09-24 17:03:10|86594.1|86544.1|86593.6|86543.6|86594.2|86544.2|86592.9|86542.9|25
1632503000000|2021-09-24 17:03:20|86593.5|86543.5|86590.7|86540.7|86593.9|86543.9|86590.1|86540.1|43
1632503010000|2021-09-24 17:03:30|86590.8|86540.8|86594.3|86544.3|86594.3|86544.3|86590.8|86540.8|41
1632503020000|2021-09-24 17:03:40|86594.2|86544.2|86594.1|86544.1|86594.7|86544.7|86593.2|86543.2|29
1632503030000|2021-09-24 17:03:50|86594.3|86544.3|86594.1|86544.1|86594.5|86544.5|86593.9|86543.9|21
1632503040000|2021-09-24 17:04:00|86594|86544|86594.1|86544.1|86594.1|86544.1|86593.2|86543.2|28
1632503050000|2021-09-24 17:04:10|86593.7|86543.7|86601|86551|86601.3|86551.3|86593.2|86543.2|51
1632503060000|2021-09-24 17:04:20|86601.1|86551.1|86604.6|86554.6|86604.9|86554.9|86600.1|86550.1|40
1632503070000|2021-09-24 17:04:30|86604.7|86554.7|86602.5|86552.5|86607.9|86557.9|86601.9|86551.9|36
1632503080000|2021-09-24 17:04:40|86602.6|86552.6|86605.2|86555.2|86605.4|86555.4|86601.7|86551.7|42
1632503090000|2021-09-24 17:04:50|86605.3|86555.3|86605|86555|86605.7|86555.7|86604.1|86554.1|35
1632503100000|2021-09-24 17:05:00|86605.1|86555.1|86601.9|86551.9|86605.4|86555.4|86600.5|86550.5|38
1632503110000|2021-09-24 17:05:10|86601.8|86551.8|86601|86551|86602.5|86552.5|86600.7|86550.7|33
1632503120000|2021-09-24 17:05:20|86601.1|86551.1|86601.8|86551.8|86601.9|86551.9|86600.6|86550.6|21
1632503130000|2021-09-24 17:05:30|86601.5|86551.5|86597.7|86547.7|86601.7|86551.7|86597.1|86547.1|41
1632503140000|2021-09-24 17:05:40|86598|86548|86600.1|86550.1|86600.2|86550.2|86595.8|86545.8|36
1632503150000|2021-09-24 17:05:50|86600.2|86550.2|86598.2|86548.2|86600.2|86550.2|86596.1|86546.1|25
1632503160000|2021-09-24 17:06:00|86598.1|86548.1|86596.8|86546.8|86598.2|86548.2|86596.3|86546.3|35
1632503170000|2021-09-24 17:06:10|86596.7|86546.7|86594.6|86544.6|86596.7|86546.7|86591.2|86541.2|40
1632503180000|2021-09-24 17:06:20|86594.4|86544.4|86595.6|86545.6|86597.2|86547.2|86593.9|86543.9|39
1632503190000|2021-09-24 17:06:30|86595.2|86545.2|86594.4|86544.4|86596.4|86546.4|86594.2|86544.2|28
1632503200000|2021-09-24 17:06:40|86594.2|86544.2|86592.9|86542.9|86595.3|86545.3|86592.7|86542.7|43
1632503210000|2021-09-24 17:06:50|86593|86543|86591.9|86541.9|86593.8|86543.8|86591.2|86541.2|44
1632503220000|2021-09-24 17:07:00|86591.8|86541.8|86590.7|86540.7|86593.1|86543.1|86589.7|86539.7|43
1632503230000|2021-09-24 17:07:10|86590.6|86540.6|86591|86541|86591.5|86541.5|86590.3|86540.3|35
1632503240000|2021-09-24 17:07:20|86591.1|86541.1|86589.5|86539.5|86591.1|86541.1|86588.3|86538.3|28
1632503250000|2021-09-24 17:07:30|86589.9|86539.9|86588.2|86538.2|86589.9|86539.9|86586.9|86536.9|27
1632503260000|2021-09-24 17:07:40|86588|86538|86589.5|86539.5|86589.5|86539.5|86587|86537|20
1632503270000|2021-09-24 17:07:50|86589.6|86539.6|86589.7|86539.7|86590.5|86540.5|86589.2|86539.2|24
1632503280000|2021-09-24 17:08:00|86589.8|86539.8|86589.3|86539.3|86590|86540|86588.3|86538.3|31
1632503290000|2021-09-24 17:08:10|86589|86539|86586.6|86536.6|86589|86539|86585|86535|20
1632503300000|2021-09-24 17:08:20|86586.4|86536.4|86586.6|86536.6|86586.9|86536.9|86583.8|86533.8|28
1632503310000|2021-09-24 17:08:30|86587.2|86537.2|86585|86535|86587.2|86537.2|86585|86535|16
1632503320000|2021-09-24 17:08:40|86585.2|86535.2|86584.1|86534.1|86586.3|86536.3|86584.1|86534.1|18
1632503330000|2021-09-24 17:08:50|86584.7|86534.7|86585.6|86535.6|86585.6|86535.6|86583.8|86533.8|35
1632503340000|2021-09-24 17:09:00|86585.4|86535.4|86585.9|86535.9|86586.6|86536.6|86585.4|86535.4|29
1632503350000|2021-09-24 17:09:10|86586.3|86536.3|86584.1|86534.1|86586.3|86536.3|86584|86534|22
1632503360000|2021-09-24 17:09:20|86584|86534|86583.8|86533.8|86584.5|86534.5|86583.3|86533.3|20
1632503370000|2021-09-24 17:09:30|86583.7|86533.7|86585.5|86535.5|86585.9|86535.9|86583.7|86533.7|30
1632503380000|2021-09-24 17:09:40|86585.2|86535.2|86588.7|86538.7|86588.9|86538.9|86585|86535|29
1632503390000|2021-09-24 17:09:50|86588.2|86538.2|86589.5|86539.5|86589.5|86539.5|86587.6|86537.6|26
1632503400000|2021-09-24 17:10:00|86589.4|86539.4|86584.5|86534.5|86589.4|86539.4|86583.2|86533.2|41
1632503410000|2021-09-24 17:10:10|86584|86534|86586.3|86536.3|86586.6|86536.6|86583.7|86533.7|23
1632503420000|2021-09-24 17:10:20|86586.1|86536.1|86583.5|86533.5|86586.1|86536.1|86583.2|86533.2|30
1632503430000|2021-09-24 17:10:30|86583.3|86533.3|86585|86535|86585.7|86535.7|86583.1|86533.1|30
1632503440000|2021-09-24 17:10:40|86585.4|86535.4|86586.3|86536.3|86586.5|86536.5|86585.3|86535.3|22
1632503450000|2021-09-24 17:10:50|86586.2|86536.2|86588|86538|86588.3|86538.3|86585.5|86535.5|43
1632503460000|2021-09-24 17:11:00|86587.9|86537.9|86586.5|86536.5|86587.9|86537.9|86585|86535|41
1632503470000|2021-09-24 17:11:10|86586.3|86536.3|86588.1|86538.1|86588.1|86538.1|86586.3|86536.3|18
1632503480000|2021-09-24 17:11:20|86587.9|86537.9|86586.4|86536.4|86589.3|86539.3|86586|86536|37
1632503490000|2021-09-24 17:11:30|86586.5|86536.5|86586.2|86536.2|86587.1|86537.1|86585.1|86535.1|35
1632503500000|2021-09-24 17:11:40|86586|86536|86584|86534|86586.3|86536.3|86584|86534|36
1632503510000|2021-09-24 17:11:50|86584.4|86534.4|86581.9|86531.9|86584.5|86534.5|86580.9|86530.9|37
1632503520000|2021-09-24 17:12:00|86582|86532|86578.1|86528.1|86582.4|86532.4|86576.3|86526.3|54
1632503530000|2021-09-24 17:12:10|86578.3|86528.3|86576.6|86526.6|86578.3|86528.3|86576.1|86526.1|49
1632503540000|2021-09-24 17:12:20|86576.7|86526.7|86580.2|86530.2|86581.7|86531.7|86576.5|86526.5|47
1632503550000|2021-09-24 17:12:30|86581.6|86531.6|86581|86531|86582|86532|86580.1|86530.1|33
1632503560000|2021-09-24 17:12:40|86580.9|86530.9|86581.7|86531.7|86581.8|86531.8|86580|86530|31
1632503570000|2021-09-24 17:12:50|86581.5|86531.5|86581.7|86531.7|86581.9|86531.9|86580.6|86530.6|21
1632503580000|2021-09-24 17:13:00|86581.6|86531.6|86582.9|86532.9|86584.8|86534.8|86581.6|86531.6|48
1632503590000|2021-09-24 17:13:10|86583.1|86533.1|86578.5|86528.5|86583.3|86533.3|86578.5|86528.5|39
1632503600000|2021-09-24 17:13:20|86580|86530|86578.2|86528.2|86580|86530|86576.6|86526.6|53
1632503610000|2021-09-24 17:13:30|86578.4|86528.4|86579.8|86529.8|86580|86530|86578.4|86528.4|34
1632503620000|2021-09-24 17:13:40|86580.2|86530.2|86579|86529|86582.4|86532.4|86577.8|86527.8|44
1632503630000|2021-09-24 17:13:50|86579.1|86529.1|86578.1|86528.1|86579.7|86529.7|86578.1|86528.1|37
1632503640000|2021-09-24 17:14:00|86578|86528|86578.1|86528.1|86578.8|86528.8|86577.3|86527.3|29
1632503650000|2021-09-24 17:14:10|86578.4|86528.4|86582|86532|86583.8|86533.8|86578.2|86528.2|40
1632503660000|2021-09-24 17:14:20|86582.6|86532.6|86582.8|86532.8|86583.8|86533.8|86581.7|86531.7|28
1632503670000|2021-09-24 17:14:30|86583|86533|86576.2|86526.2|86583.6|86533.6|86576|86526|47
1632503680000|2021-09-24 17:14:40|86575.4|86525.4|86578.6|86528.6|86579.6|86529.6|86574.5|86524.5|37
1632503690000|2021-09-24 17:14:50|86578.4|86528.4|86578.7|86528.7|86579.4|86529.4|86578|86528|40
1632503700000|2021-09-24 17:15:00|86578.5|86528.5|86579.1|86529.1|86579.7|86529.7|86578.1|86528.1|31
1632503710000|2021-09-24 17:15:10|86579|86529|86574.9|86524.9|86580.2|86530.2|86574.9|86524.9|42
1632503720000|2021-09-24 17:15:20|86575.4|86525.4|86569.6|86519.6|86576.8|86526.8|86565.5|86515.5|49
1632503730000|2021-09-24 17:15:30|86569.5|86519.5|86569.1|86519.1|86570.2|86520.2|86566.5|86516.5|41
1632503740000|2021-09-24 17:15:40|86569.5|86519.5|86569.7|86519.7|86569.8|86519.8|86568.1|86518.1|38
1632503750000|2021-09-24 17:15:50|86569.4|86519.4|86569|86519|86569.7|86519.7|86569|86519|18
1632503760000|2021-09-24 17:16:00|86569.2|86519.2|86570.5|86520.5|86571.3|86521.3|86568.8|86518.8|31
1632503770000|2021-09-24 17:16:10|86570.3|86520.3|86566.4|86516.4|86570.7|86520.7|86565|86515|33
1632503780000|2021-09-24 17:16:20|86566.9|86516.9|86566.8|86516.8|86567|86517|86564.2|86514.2|34
1632503790000|2021-09-24 17:16:30|86567.1|86517.1|86569.1|86519.1|86569.4|86519.4|86565.5|86515.5|29
1632503800000|2021-09-24 17:16:40|86569.8|86519.8|86570.3|86520.3|86571.3|86521.3|86568.6|86518.6|26
1632503810000|2021-09-24 17:16:50|86569.8|86519.8|86570.2|86520.2|86570.5|86520.5|86568.9|86518.9|36
1632503820000|2021-09-24 17:17:00|86570.3|86520.3|86568.6|86518.6|86571.2|86521.2|86568.1|86518.1|34
1632503830000|2021-09-24 17:17:10|86568.9|86518.9|86568.9|86518.9|86569.5|86519.5|86568.8|86518.8|26
1632503840000|2021-09-24 17:17:20|86569.1|86519.1|86570.1|86520.1|86571.1|86521.1|86568.3|86518.3|35
1632503850000|2021-09-24 17:17:30|86570.2|86520.2|86568.3|86518.3|86570.2|86520.2|86567.4|86517.4|24
1632503860000|2021-09-24 17:17:40|86568.4|86518.4|86570.6|86520.6|86571.1|86521.1|86567.8|86517.8|39
1632503870000|2021-09-24 17:17:50|86570.5|86520.5|86570.4|86520.4|86571.5|86521.5|86569.8|86519.8|29
1632503880000|2021-09-24 17:18:00|86568.6|86518.6|86569.5|86519.5|86570|86520|86568.6|86518.6|29
1632503890000|2021-09-24 17:18:10|86569.6|86519.6|86563.6|86513.6|86569.9|86519.9|86563.6|86513.6|36
1632503900000|2021-09-24 17:18:20|86565.1|86515.1|86564.5|86514.5|86565.8|86515.8|86563.5|86513.5|48
1632503910000|2021-09-24 17:18:30|86564|86514|86563.7|86513.7|86565|86515|86562.4|86512.4|21
1632503920000|2021-09-24 17:18:40|86563.6|86513.6|86557.1|86507.1|86563.6|86513.6|86556.3|86506.3|44
1632503930000|2021-09-24 17:18:50|86558.1|86508.1|86558.5|86508.5|86560.7|86510.7|86557.1|86507.1|35
1632503940000|2021-09-24 17:19:00|86558.3|86508.3|86557.9|86507.9|86558.5|86508.5|86556.7|86506.7|28
1632503950000|2021-09-24 17:19:10|86557.6|86507.6|86557.2|86507.2|86557.8|86507.8|86554.2|86504.2|52
1632503960000|2021-09-24 17:19:20|86557.1|86507.1|86557.8|86507.8|86558.7|86508.7|86556.8|86506.8|40
1632503970000|2021-09-24 17:19:30|86558|86508|86556.8|86506.8|86558|86508|86555.8|86505.8|30
1632503980000|2021-09-24 17:19:40|86556.9|86506.9|86557.3|86507.3|86558.5|86508.5|86556.8|86506.8|35
1632503990000|2021-09-24 17:19:50|86557.4|86507.4|86556.9|86506.9|86559.3|86509.3|86556.7|86506.7|36
1632504000000|2021-09-24 17:20:00|86557|86507|86556.5|86506.5|86559.1|86509.1|86555.9|86505.9|30
1632504010000|2021-09-24 17:20:10|86556.6|86506.6|86556.8|86506.8|86557.5|86507.5|86556.1|86506.1|23
1632504020000|2021-09-24 17:20:20|86556.9|86506.9|86557.2|86507.2|86560.2|86510.2|86556.9|86506.9|40
1632504030000|2021-09-24 17:20:30|86558.2|86508.2|86556.7|86506.7|86558.2|86508.2|86555.5|86505.5|33
1632504040000|2021-09-24 17:20:40|86556.3|86506.3|86556.5|86506.5|86556.9|86506.9|86555.7|86505.7|20
1632504050000|2021-09-24 17:20:50|86556.7|86506.7|86555.1|86505.1|86558|86508|86555.1|86505.1|35
1632504060000|2021-09-24 17:21:00|86555.4|86505.4|86555.4|86505.4|86557.1|86507.1|86555.1|86505.1|33
1632504070000|2021-09-24 17:21:10|86556.2|86506.2|86553|86503|86557.8|86507.8|86552.3|86502.3|27
1632504080000|2021-09-24 17:21:20|86552.6|86502.6|86552.1|86502.1|86553.5|86503.5|86550.8|86500.8|28
1632504090000|2021-09-24 17:21:30|86552|86502|86550.5|86500.5|86552.9|86502.9|86548.4|86498.4|41
1632504100000|2021-09-24 17:21:40|86551.1|86501.1|86552.2|86502.2|86552.6|86502.6|86550.3|86500.3|32
1632504110000|2021-09-24 17:21:50|86550.3|86500.3|86552.3|86502.3|86553.3|86503.3|86550.3|86500.3|24
1632504120000|2021-09-24 17:22:00|86552.4|86502.4|86551.9|86501.9|86552.8|86502.8|86549.6|86499.6|33
1632504130000|2021-09-24 17:22:10|86552.6|86502.6|86550.8|86500.8|86553.4|86503.4|86550.8|86500.8|42
1632504140000|2021-09-24 17:22:20|86550.9|86500.9|86548.4|86498.4|86551.5|86501.5|86548.4|86498.4|41
1632504150000|2021-09-24 17:22:30|86547.9|86497.9|86548.8|86498.8|86549.2|86499.2|86547.4|86497.4|29
1632504160000|2021-09-24 17:22:40|86548.9|86498.9|86544.6|86494.6|86549.9|86499.9|86544.6|86494.6|41
1632504170000|2021-09-24 17:22:50|86544.9|86494.9|86546|86496|86547.8|86497.8|86544.3|86494.3|36
1632504180000|2021-09-24 17:23:00|86545.7|86495.7|86547.8|86497.8|86548.5|86498.5|86545.4|86495.4|36
1632504190000|2021-09-24 17:23:10|86548.4|86498.4|86545.6|86495.6|86548.4|86498.4|86545.5|86495.5|39
1632504200000|2021-09-24 17:23:20|86545.7|86495.7|86544.6|86494.6|86545.7|86495.7|86544.6|86494.6|35
1632504210000|2021-09-24 17:23:30|86544.7|86494.7|86545.4|86495.4|86546.2|86496.2|86544.1|86494.1|40
1632504220000|2021-09-24 17:23:40|86545.1|86495.1|86547|86497|86547|86497|86544.7|86494.7|16
1632504230000|2021-09-24 17:23:50|86546.8|86496.8|86548.3|86498.3|86548.3|86498.3|86546.3|86496.3|28
1632504240000|2021-09-24 17:24:00|86548.4|86498.4|86541.7|86491.7|86548.7|86498.7|86541.4|86491.4|27
1632504250000|2021-09-24 17:24:10|86541.2|86491.2|86543|86493|86545.2|86495.2|86541|86491|33
1632504260000|2021-09-24 17:24:20|86543.3|86493.3|86543.5|86493.5|86545.8|86495.8|86542.1|86492.1|52
1632504270000|2021-09-24 17:24:30|86543.1|86493.1|86543|86493|86544.5|86494.5|86542.5|86492.5|46
1632504280000|2021-09-24 17:24:40|86543.2|86493.2|86543.6|86493.6|86544.2|86494.2|86542|86492|42
1632504290000|2021-09-24 17:24:50|86542.6|86492.6|86545.3|86495.3|86546.3|86496.3|86541.9|86491.9|48
1632504300000|2021-09-24 17:25:00|86545.1|86495.1|86545.3|86495.3|86547.6|86497.6|86545|86495|58
1632504310000|2021-09-24 17:25:10|86545.8|86495.8|86546.4|86496.4|86547|86497|86545.5|86495.5|35
1632504320000|2021-09-24 17:25:20|86547.2|86497.2|86549.9|86499.9|86553.4|86503.4|86546.5|86496.5|51
1632504330000|2021-09-24 17:25:30|86550.1|86500.1|86552.7|86502.7|86554.1|86504.1|86549.8|86499.8|47
1632504340000|2021-09-24 17:25:40|86552.8|86502.8|86553.3|86503.3|86553.4|86503.4|86552.4|86502.4|39
1632504350000|2021-09-24 17:25:50|86553.4|86503.4|86551.6|86501.6|86553.7|86503.7|86550.4|86500.4|46
1632504360000|2021-09-24 17:26:00|86551.7|86501.7|86556|86506|86556|86506|86551.7|86501.7|44
1632504370000|2021-09-24 17:26:10|86556.1|86506.1|86555|86505|86556.1|86506.1|86553.4|86503.4|38
1632504380000|2021-09-24 17:26:20|86554.9|86504.9|86554.8|86504.8|86555.6|86505.6|86554.7|86504.7|38
1632504390000|2021-09-24 17:26:30|86555.1|86505.1|86553.3|86503.3|86555.6|86505.6|86553.3|86503.3|26
1632504400000|2021-09-24 17:26:40|86553.6|86503.6|86555.6|86505.6|86555.7|86505.7|86553.6|86503.6|32
1632504410000|2021-09-24 17:26:50|86554.8|86504.8|86552.1|86502.1|86554.8|86504.8|86549.9|86499.9|36
1632504420000|2021-09-24 17:27:00|86552.2|86502.2|86549.3|86499.3|86552.6|86502.6|86548.8|86498.8|52
1632504430000|2021-09-24 17:27:10|86549|86499|86547.7|86497.7|86549.7|86499.7|86547.2|86497.2|42
1632504440000|2021-09-24 17:27:20|86547.3|86497.3|86546.8|86496.8|86547.7|86497.7|86546.3|86496.3|44
1632504450000|2021-09-24 17:27:30|86546.7|86496.7|86547.6|86497.6|86548.1|86498.1|86546.5|86496.5|28
1632504460000|2021-09-24 17:27:40|86547.5|86497.5|86546.5|86496.5|86547.5|86497.5|86546.5|86496.5|20
1632504470000|2021-09-24 17:27:50|86546.6|86496.6|86546.9|86496.9|86547.4|86497.4|86546.4|86496.4|16
1632504480000|2021-09-24 17:28:00|86547.1|86497.1|86547.1|86497.1|86548.1|86498.1|86545.9|86495.9|16
1632504490000|2021-09-24 17:28:10|86534.5|86509.5|86546.6|86496.6|86547.5|86509.5|86534.5|86496.1|26
1632504500000|2021-09-24 17:28:20|86546.3|86496.3|86546.6|86496.6|86547.5|86497.5|86546.3|86496.3|35
1632504510000|2021-09-24 17:28:30|86546.4|86496.4|86547|86497|86547.4|86497.4|86546.3|86496.3|21
1632504520000|2021-09-24 17:28:40|86547.1|86497.1|86546.4|86496.4|86547.9|86497.9|86545.4|86495.4|22
1632504530000|2021-09-24 17:28:50|86546.3|86496.3|86547.3|86497.3|86549.4|86499.4|86545.8|86495.8|29
1632504540000|2021-09-24 17:29:00|86546.3|86496.3|86547.8|86497.8|86548.3|86498.3|86545.4|86495.4|34
1632504550000|2021-09-24 17:29:10|86548|86498|86547.8|86497.8|86548|86498|86546.6|86496.6|33
1632504560000|2021-09-24 17:29:20|86547.6|86497.6|86547.4|86497.4|86548.7|86498.7|86546.3|86496.3|29
1632504570000|2021-09-24 17:29:30|86547.3|86497.3|86545.7|86495.7|86548.5|86498.5|86545.7|86495.7|28
1632504580000|2021-09-24 17:29:40|86546|86496|86546.9|86496.9|86547.7|86497.7|86545.7|86495.7|41
1632504590000|2021-09-24 17:29:50|86546.3|86496.3|86547.2|86497.2|86547.6|86497.6|86545.2|86495.2|35
1632504600000|2021-09-24 17:30:00|86546.7|86496.7|86545.8|86495.8|86546.8|86496.8|86545.4|86495.4|25
1632504610000|2021-09-24 17:30:10|86545.7|86495.7|86547.5|86497.5|86547.6|86497.6|86545.7|86495.7|25
1632504620000|2021-09-24 17:30:20|86547.1|86497.1|86546.8|86496.8|86547.6|86497.6|86546.4|86496.4|32
1632504630000|2021-09-24 17:30:30|86546.7|86496.7|86545.7|86495.7|86550.6|86500.6|86545.6|86495.6|45
1632504640000|2021-09-24 17:30:40|86546.7|86496.7|86545.6|86495.6|86547.8|86497.8|86545.6|86495.6|46
1632504650000|2021-09-24 17:30:50|86545.7|86495.7|86545.8|86495.8|86547.2|86497.2|86545.3|86495.3|36
1632504660000|2021-09-24 17:31:00|86545.9|86495.9|86546|86496|86547.3|86497.3|86544.7|86494.7|35
1632504670000|2021-09-24 17:31:10|86545|86495|86545.3|86495.3|86546.2|86496.2|86544.8|86494.8|35
1632504680000|2021-09-24 17:31:20|86544.9|86494.9|86549|86499|86549.7|86499.7|86544.8|86494.8|29
1632504690000|2021-09-24 17:31:30|86547.9|86497.9|86546.1|86496.1|86550.8|86500.8|86546.1|86496.1|34
1632504700000|2021-09-24 17:31:40|86546.6|86496.6|86548|86498|86548.8|86498.8|86545.7|86495.7|41
1632504710000|2021-09-24 17:31:50|86547.9|86497.9|86550.3|86500.3|86550.3|86500.3|86546.5|86496.5|31
1632504720000|2021-09-24 17:32:00|86549.5|86499.5|86550.5|86500.5|86551.7|86501.7|86548.1|86498.1|38
1632504730000|2021-09-24 17:32:10|86549.6|86499.6|86550|86500|86551.7|86501.7|86549.6|86499.6|27
1632504740000|2021-09-24 17:32:20|86549.9|86499.9|86549|86499|86550.8|86500.8|86548.4|86498.4|19
1632504750000|2021-09-24 17:32:30|86548.9|86498.9|86549.2|86499.2|86551.3|86501.3|86548.9|86498.9|35
1632504760000|2021-09-24 17:32:40|86551|86501|86545.7|86495.7|86551|86501|86545.5|86495.5|56
1632504770000|2021-09-24 17:32:50|86545.6|86495.6|86549|86499|86550.1|86500.1|86545.6|86495.6|49
1632504780000|2021-09-24 17:33:00|86550.6|86500.6|86552.2|86502.2|86554.3|86504.3|86548.3|86498.3|44
1632504790000|2021-09-24 17:33:10|86552.1|86502.1|86551.3|86501.3|86552.2|86502.2|86550.3|86500.3|33
1632504800000|2021-09-24 17:33:20|86551.5|86501.5|86557.6|86507.6|86557.6|86507.6|86551.5|86501.5|36
1632504810000|2021-09-24 17:33:30|86557.1|86507.1|86557|86507|86559.9|86509.9|86555.6|86505.6|50
1632504820000|2021-09-24 17:33:40|86557.3|86507.3|86556.9|86506.9|86558.1|86508.1|86556.1|86506.1|39
1632504830000|2021-09-24 17:33:50|86557.9|86507.9|86558.4|86508.4|86559.4|86509.4|86556.5|86506.5|36
1632504840000|2021-09-24 17:34:00|86558.5|86508.5|86553.4|86503.4|86558.5|86508.5|86552.5|86502.5|49
1632504850000|2021-09-24 17:34:10|86554|86504|86552.9|86502.9|86554|86504|86551.7|86501.7|29
1632504860000|2021-09-24 17:34:20|86552.6|86502.6|86552.8|86502.8|86553.1|86503.1|86552.1|86502.1|30
1632504870000|2021-09-24 17:34:30|86552.4|86502.4|86553.2|86503.2|86555.2|86505.2|86551.1|86501.1|38
1632504880000|2021-09-24 17:34:40|86552.9|86502.9|86555.9|86505.9|86556.5|86506.5|86551.6|86501.6|32
1632504890000|2021-09-24 17:34:50|86556.2|86506.2|86552.1|86502.1|86556.2|86506.2|86550.9|86500.9|34
1632504900000|2021-09-24 17:35:00|86552.2|86502.2|86550.7|86500.7|86552.4|86502.4|86550|86500|32
1632504910000|2021-09-24 17:35:10|86550.8|86500.8|86552.5|86502.5|86553.4|86503.4|86550.3|86500.3|38
1632504920000|2021-09-24 17:35:20|86552.4|86502.4|86554.5|86504.5|86554.5|86504.5|86550.9|86500.9|25
1632504930000|2021-09-24 17:35:30|86553.6|86503.6|86555|86505|86556.7|86506.7|86550.7|86500.7|36
1632504940000|2021-09-24 17:35:40|86554.6|86504.6|86554.6|86504.6|86555.3|86505.3|86552|86502|30
1632504950000|2021-09-24 17:35:50|86555|86505|86557|86507|86557.3|86507.3|86553.3|86503.3|42
1632504960000|2021-09-24 17:36:00|86557.4|86507.4|86557.1|86507.1|86559.4|86509.4|86555|86505|36
1632504970000|2021-09-24 17:36:10|86555.8|86505.8|86561.4|86511.4|86562.2|86512.2|86555.8|86505.8|33
1632504980000|2021-09-24 17:36:20|86561.1|86511.1|86562.3|86512.3|86564.5|86514.5|86560.8|86510.8|34
1632504990000|2021-09-24 17:36:30|86561.9|86511.9|86563.6|86513.6|86564.4|86514.4|86559.9|86509.9|39
1632505000000|2021-09-24 17:36:40|86563.8|86513.8|86562|86512|86565|86515|86561.8|86511.8|32
1632505010000|2021-09-24 17:36:50|86562.1|86512.1|86562.8|86512.8|86563.9|86513.9|86560.8|86510.8|36
1632505020000|2021-09-24 17:37:00|86562.6|86512.6|86560.5|86510.5|86562.6|86512.6|86559.1|86509.1|34
1632505030000|2021-09-24 17:37:10|86560.6|86510.6|86556.4|86506.4|86561.6|86511.6|86556.4|86506.4|31
1632505040000|2021-09-24 17:37:20|86556.6|86506.6|86557.2|86507.2|86558.8|86508.8|86554.2|86504.2|34
1632505050000|2021-09-24 17:37:30|86557.4|86507.4|86556.9|86506.9|86557.5|86507.5|86556.6|86506.6|34
1632505060000|2021-09-24 17:37:40|86556.7|86506.7|86552.2|86502.2|86558.1|86508.1|86551.9|86501.9|35
1632505070000|2021-09-24 17:37:50|86552.6|86502.6|86557.8|86507.8|86559.7|86509.7|86552.5|86502.5|38
1632505080000|2021-09-24 17:38:00|86557.6|86507.6|86555.2|86505.2|86557.7|86507.7|86555.2|86505.2|19
1632505090000|2021-09-24 17:38:10|86555.1|86505.1|86553.3|86503.3|86556.1|86506.1|86553.3|86503.3|28
1632505100000|2021-09-24 17:38:20|86553.7|86503.7|86554.4|86504.4|86554.4|86504.4|86551.1|86501.1|28
1632505110000|2021-09-24 17:38:30|86554.6|86504.6|86554|86504|86554.6|86504.6|86553.1|86503.1|21
1632505120000|2021-09-24 17:38:40|86554.2|86504.2|86551.5|86501.5|86554.3|86504.3|86551.4|86501.4|18
1632505130000|2021-09-24 17:38:50|86551.7|86501.7|86549.1|86499.1|86553|86503|86548.7|86498.7|29
1632505140000|2021-09-24 17:39:00|86548.7|86498.7|86552|86502|86556.3|86506.3|86548.5|86498.5|52
1632505150000|2021-09-24 17:39:10|86552.1|86502.1|86554.4|86504.4|86554.6|86504.6|86550.6|86500.6|22
1632505160000|2021-09-24 17:39:20|86553.7|86503.7|86553.2|86503.2|86554.2|86504.2|86552.7|86502.7|23
1632505170000|2021-09-24 17:39:30|86552.2|86502.2|86549.3|86499.3|86552.2|86502.2|86546.8|86496.8|41
1632505180000|2021-09-24 17:39:40|86550.2|86500.2|86549.4|86499.4|86550.2|86500.2|86549.1|86499.1|23
1632505190000|2021-09-24 17:39:50|86550.6|86500.6|86562|86512|86564.5|86514.5|86548|86498|44
1632505200000|2021-09-24 17:40:00|86561.8|86511.8|86563.3|86513.3|86564.2|86514.2|86561.4|86511.4|29
1632505210000|2021-09-24 17:40:10|86563.7|86513.7|86570.3|86520.3|86571|86521|86563.2|86513.2|45
1632505220000|2021-09-24 17:40:20|86570.7|86520.7|86565.2|86515.2|86571.6|86521.6|86565.2|86515.2|44
1632505230000|2021-09-24 17:40:30|86565.1|86515.1|86565.1|86515.1|86565.4|86515.4|86564.5|86514.5|23
1632505240000|2021-09-24 17:40:40|86565.2|86515.2|86569.3|86519.3|86569.8|86519.8|86565.2|86515.2|28
1632505250000|2021-09-24 17:40:50|86569.2|86519.2|86569.2|86519.2|86569.5|86519.5|86568.7|86518.7|26
1632505260000|2021-09-24 17:41:00|86569.4|86519.4|86570.7|86520.7|86571|86521|86567.9|86517.9|36
1632505270000|2021-09-24 17:41:10|86570.8|86520.8|86571.8|86521.8|86573|86523|86570.1|86520.1|22
1632505280000|2021-09-24 17:41:20|86571.6|86521.6|86570.6|86520.6|86571.6|86521.6|86569.9|86519.9|18
1632505290000|2021-09-24 17:41:30|86575.9|86525.9|86575.6|86525.6|86576.3|86526.3|86572.9|86522.9|37
1632505300000|2021-09-24 17:41:40|86575.5|86525.5|86575.4|86525.4|86576.8|86526.8|86573.9|86523.9|17
1632505310000|2021-09-24 17:41:50|86575.7|86525.7|86578.2|86528.2|86579.8|86529.8|86574.7|86524.7|24
1632505320000|2021-09-24 17:42:00|86578.1|86528.1|86579.6|86529.6|86580.2|86530.2|86577.3|86527.3|33
1632505330000|2021-09-24 17:42:10|86579.8|86529.8|86579.8|86529.8|86580|86530|86579.2|86529.2|31
1632505340000|2021-09-24 17:42:20|86579.7|86529.7|86578.8|86528.8|86580.9|86530.9|86578.8|86528.8|32
1632505350000|2021-09-24 17:42:30|86579.3|86529.3|86578.4|86528.4|86579.6|86529.6|86578|86528|24
1632505360000|2021-09-24 17:42:40|86578.5|86528.5|86579.1|86529.1|86579.7|86529.7|86577.3|86527.3|23
1632505370000|2021-09-24 17:42:50|86578.9|86528.9|86578.8|86528.8|86578.9|86528.9|86578.1|86528.1|15
1632505380000|2021-09-24 17:43:00|86578.1|86528.1|86578.5|86528.5|86579.9|86529.9|86578|86528|21
1632505390000|2021-09-24 17:43:10|86578.8|86528.8|86580.3|86530.3|86580.7|86530.7|86578.1|86528.1|22
1632505400000|2021-09-24 17:43:20|86580.4|86530.4|86579.9|86529.9|86581.6|86531.6|86579.4|86529.4|23
1632505410000|2021-09-24 17:43:30|86580.1|86530.1|86580.1|86530.1|86580.5|86530.5|86579.6|86529.6|30
1632505420000|2021-09-24 17:43:40|86580.4|86530.4|86581.5|86531.5|86581.9|86531.9|86580|86530|12
1632505430000|2021-09-24 17:43:50|86581.3|86531.3|86580.5|86530.5|86581.3|86531.3|86580.5|86530.5|15
1632505440000|2021-09-24 17:44:00|86580.6|86530.6|86582.8|86532.8|86584.6|86534.6|86580.6|86530.6|36
1632505450000|2021-09-24 17:44:10|86582.4|86532.4|86581.9|86531.9|86582.8|86532.8|86581.4|86531.4|22
1632505460000|2021-09-24 17:44:20|86581.8|86531.8|86581.8|86531.8|86582.5|86532.5|86580.9|86530.9|19
1632505470000|2021-09-24 17:44:30|86582.2|86532.2|86586.1|86536.1|86586.7|86536.7|86580.8|86530.8|29
1632505480000|2021-09-24 17:44:40|86586.6|86536.6|86583.4|86533.4|86586.6|86536.6|86583|86533|43
1632505490000|2021-09-24 17:44:50|86583.6|86533.6|86585.3|86535.3|86585.5|86535.5|86583|86533|31
1632505500000|2021-09-24 17:45:00|86585|86535|86585.2|86535.2|86585.5|86535.5|86584.8|86534.8|27
1632505510000|2021-09-24 17:45:10|86584.9|86534.9|86584.4|86534.4|86585.1|86535.1|86583.6|86533.6|22
1632505520000|2021-09-24 17:45:20|86584|86534|86581.8|86531.8|86584.3|86534.3|86581.8|86531.8|22
1632505530000|2021-09-24 17:45:30|86582.1|86532.1|86582.2|86532.2|86583.4|86533.4|86582|86532|28
1632505540000|2021-09-24 17:45:40|86582|86532|86581.9|86531.9|86583.2|86533.2|86581.5|86531.5|28
1632505550000|2021-09-24 17:45:50|86582.1|86532.1|86580|86530|86582.1|86532.1|86579.1|86529.1|34
1632505560000|2021-09-24 17:46:00|86579.9|86529.9|86578.2|86528.2|86579.9|86529.9|86577.7|86527.7|32
1632505570000|2021-09-24 17:46:10|86577.8|86527.8|86583.4|86533.4|86583.5|86533.5|86576.2|86526.2|35
1632505580000|2021-09-24 17:46:20|86583.7|86533.7|86580.8|86530.8|86583.9|86533.9|86580.8|86530.8|28
1632505590000|2021-09-24 17:46:30|86580.9|86530.9|86580.4|86530.4|86581.9|86531.9|86580.4|86530.4|19
1632505600000|2021-09-24 17:46:40|86580.3|86530.3|86579.1|86529.1|86580.3|86530.3|86577.6|86527.6|29
1632505610000|2021-09-24 17:46:50|86578.7|86528.7|86578.7|86528.7|86579.1|86529.1|86578.2|86528.2|11
1632505620000|2021-09-24 17:47:00|86578.8|86528.8|86578.2|86528.2|86578.9|86528.9|86578.1|86528.1|18
1632505630000|2021-09-24 17:47:10|86578.3|86528.3|86578.6|86528.6|86579.3|86529.3|86577.8|86527.8|25
1632505640000|2021-09-24 17:47:20|86579.3|86529.3|86578.5|86528.5|86579.7|86529.7|86578.2|86528.2|25
1632505650000|2021-09-24 17:47:30|86578.4|86528.4|86579.4|86529.4|86579.7|86529.7|86578.4|86528.4|16
1632505660000|2021-09-24 17:47:40|86579.5|86529.5|86578|86528|86579.5|86529.5|86577.4|86527.4|24
1632505670000|2021-09-24 17:47:50|86578.4|86528.4|86578.4|86528.4|86578.9|86528.9|86577.9|86527.9|22
1632505680000|2021-09-24 17:48:00|86578.5|86528.5|86577.9|86527.9|86579.5|86529.5|86577.9|86527.9|20
1632505690000|2021-09-24 17:48:10|86577.7|86527.7|86576.3|86526.3|86578.7|86528.7|86574.1|86524.1|49
1632505700000|2021-09-24 17:48:20|86576.5|86526.5|86575.9|86525.9|86576.8|86526.8|86575.4|86525.4|39
1632505710000|2021-09-24 17:48:30|86576.3|86526.3|86579.3|86529.3|86580.3|86530.3|86575.6|86525.6|42
1632505720000|2021-09-24 17:48:40|86579|86529|86579.7|86529.7|86580.3|86530.3|86579|86529|44
1632505730000|2021-09-24 17:48:50|86579.6|86529.6|86580.2|86530.2|86580.5|86530.5|86579.6|86529.6|31
1632505740000|2021-09-24 17:49:00|86580.1|86530.1|86580.7|86530.7|86581|86531|86579.8|86529.8|21
1632505750000|2021-09-24 17:49:10|86580|86530|86562.1|86512.1|86580|86532.1|86557.1|86510.4|45
1632505760000|2021-09-24 17:49:20|86562|86512|86566|86516|86566.3|86516.3|86561.9|86511.9|38
1632505770000|2021-09-24 17:49:30|86566.5|86516.5|86566.2|86516.2|86567.1|86517.1|86565.9|86515.9|30
1632505780000|2021-09-24 17:49:40|86566.6|86516.6|86566.6|86516.6|86566.9|86516.9|86565.7|86515.7|30
1632505790000|2021-09-24 17:49:50|86566.7|86516.7|86567.7|86517.7|86569.1|86519.1|86566.5|86516.5|31
1632505800000|2021-09-24 17:50:00|86567.4|86517.4|86568.8|86518.8|86568.8|86518.8|86566.1|86516.1|26
1632505810000|2021-09-24 17:50:10|86568.7|86518.7|86568.6|86518.6|86568.8|86518.8|86568.2|86518.2|27
1632505820000|2021-09-24 17:50:20|86568.7|86518.7|86568.7|86518.7|86569.2|86519.2|86567.9|86517.9|37
1632505830000|2021-09-24 17:50:30|86568.9|86518.9|86568.1|86518.1|86569|86519|86567.9|86517.9|22
1632505840000|2021-09-24 17:50:40|86567.9|86517.9|86567|86517|86568.3|86518.3|86567|86517|15
1632505850000|2021-09-24 17:50:50|86567.2|86517.2|86567.9|86517.9|86568.4|86518.4|86567.2|86517.2|14
1632505860000|2021-09-24 17:51:00|86567.6|86517.6|86568.2|86518.2|86568.2|86518.2|86567.3|86517.3|14
1632505870000|2021-09-24 17:51:10|86568.5|86518.5|86568.2|86518.2|86568.7|86518.7|86567.2|86517.2|21
1632505880000|2021-09-24 17:51:20|86567.5|86517.5|86567.5|86517.5|86568.4|86518.4|86566.8|86516.8|32
1632505890000|2021-09-24 17:51:30|86567.4|86517.4|86568.3|86518.3|86568.5|86518.5|86567.2|86517.2|30
1632505900000|2021-09-24 17:51:40|86568.2|86518.2|86568.3|86518.3|86568.7|86518.7|86567.6|86517.6|34
1632505910000|2021-09-24 17:51:50|86568.4|86518.4|86568.2|86518.2|86568.5|86518.5|86568.1|86518.1|9
1632505920000|2021-09-24 17:52:00|86568.3|86518.3|86571.6|86521.6|86571.6|86521.6|86567.9|86517.9|28
1632505930000|2021-09-24 17:52:10|86571.5|86521.5|86571.4|86521.4|86572.2|86522.2|86571|86521|23
1632505940000|2021-09-24 17:52:20|86571.7|86521.7|86572.7|86522.7|86572.7|86522.7|86571.3|86521.3|23
1632505950000|2021-09-24 17:52:30|86572.8|86522.8|86573|86523|86573.2|86523.2|86572.2|86522.2|39
1632505960000|2021-09-24 17:52:40|86573.3|86523.3|86576.9|86526.9|86577.1|86527.1|86572.7|86522.7|34
1632505970000|2021-09-24 17:52:50|86577|86527|86576.6|86526.6|86577.3|86527.3|86576.5|86526.5|26
1632505980000|2021-09-24 17:53:00|86576.7|86526.7|86577.1|86527.1|86577.4|86527.4|86576.5|86526.5|22
1632505990000|2021-09-24 17:53:10|86577|86527|86576.9|86526.9|86577.1|86527.1|86576.8|86526.8|6
1632506000000|2021-09-24 17:53:20|86577.2|86527.2|86576.5|86526.5|86577.8|86527.8|86576.5|86526.5|23
1632506010000|2021-09-24 17:53:30|86577|86527|86576.9|86526.9|86577|86527|86575.9|86525.9|25
1632506020000|2021-09-24 17:53:40|86576.8|86526.8|86576.9|86526.9|86577.8|86527.8|86576.4|86526.4|30
1632506030000|2021-09-24 17:53:50|86576.8|86526.8|86576.9|86526.9|86577.1|86527.1|86576.6|86526.6|15
1632506040000|2021-09-24 17:54:00|86576.8|86526.8|86576.9|86526.9|86577.4|86527.4|86576.5|86526.5|13
1632506050000|2021-09-24 17:54:10|86577.1|86527.1|86576.3|86526.3|86577.2|86527.2|86576.3|86526.3|27
1632506060000|2021-09-24 17:54:20|86576.2|86526.2|86576.4|86526.4|86576.7|86526.7|86576.2|86526.2|30
1632506070000|2021-09-24 17:54:30|86576.5|86526.5|86576.8|86526.8|86577.1|86527.1|86576.4|86526.4|18
1632506080000|2021-09-24 17:54:40|86576.9|86526.9|86577|86527|86577.3|86527.3|86576.5|86526.5|14
1632506090000|2021-09-24 17:54:50|86577.1|86527.1|86581.7|86531.7|86582.7|86532.7|86576.7|86526.7|35
1632506100000|2021-09-24 17:55:00|86581.3|86531.3|86582.6|86532.6|86582.9|86532.9|86578.9|86528.9|37
1632506110000|2021-09-24 17:55:10|86582.7|86532.7|86583.1|86533.1|86583.1|86533.1|86581.1|86531.1|31
1632506120000|2021-09-24 17:55:20|86583.2|86533.2|86580.2|86530.2|86583.9|86533.9|86580.2|86530.2|27
1632506130000|2021-09-24 17:55:30|86580.4|86530.4|86580.9|86530.9|86581.2|86531.2|86579.7|86529.7|24
1632506140000|2021-09-24 17:55:40|86580.8|86530.8|86591.6|86541.6|86592.1|86542.1|86580.5|86530.5|42
1632506150000|2021-09-24 17:55:50|86591.8|86541.8|86587.6|86537.6|86592.4|86542.4|86587.6|86537.6|46
1632506160000|2021-09-24 17:56:00|86588.2|86538.2|86587.2|86537.2|86588.2|86538.2|86586.9|86536.9|26
1632506170000|2021-09-24 17:56:10|86587.1|86537.1|86584.7|86534.7|86587.8|86537.8|86582.9|86532.9|45
1632506180000|2021-09-24 17:56:20|86585|86535|86585.5|86535.5|86585.8|86535.8|86584.8|86534.8|17
1632506190000|2021-09-24 17:56:30|86585.8|86535.8|86587.1|86537.1|86589|86539|86585.5|86535.5|29
1632506200000|2021-09-24 17:56:40|86587|86537|86586.9|86536.9|86589.9|86539.9|86586.4|86536.4|31
1632506210000|2021-09-24 17:56:50|86587|86537|86586.4|86536.4|86587.5|86537.5|86586.4|86536.4|21
1632506220000|2021-09-24 17:57:00|86586.6|86536.6|86587.9|86537.9|86588.2|86538.2|86586.6|86536.6|21
1632506230000|2021-09-24 17:57:10|86587.8|86537.8|86586.7|86536.7|86588.3|86538.3|86586|86536|23
1632506240000|2021-09-24 17:57:20|86586.9|86536.9|86584.2|86534.2|86587|86537|86583.9|86533.9|32
1632506250000|2021-09-24 17:57:30|86584|86534|86585.3|86535.3|86586.5|86536.5|86582.5|86532.5|46
1632506260000|2021-09-24 17:57:40|86585.9|86535.9|86584.9|86534.9|86586.2|86536.2|86584.4|86534.4|30
1632506270000|2021-09-24 17:57:50|86587.1|86537.1|86585.9|86535.9|86587.4|86537.4|86585.3|86535.3|30
1632506280000|2021-09-24 17:58:00|86585.7|86535.7|86584.9|86534.9|86586.3|86536.3|86584.3|86534.3|30
1632506290000|2021-09-24 17:58:10|86585.3|86535.3|86583.7|86533.7|86586|86536|86582.8|86532.8|38
1632506300000|2021-09-24 17:58:20|86584|86534|86592.4|86542.4|86592.4|86542.4|86581.4|86531.4|46
1632506310000|2021-09-24 17:58:30|86592.3|86542.3|86592.5|86542.5|86592.6|86542.6|86589.8|86539.8|27
1632506320000|2021-09-24 17:58:40|86593|86543|86592.7|86542.7|86593.7|86543.7|86592.7|86542.7|27
1632506330000|2021-09-24 17:58:50|86592.6|86542.6|86592.7|86542.7|86593.7|86543.7|86589.8|86539.8|34
1632506340000|2021-09-24 17:59:00|86592.2|86542.2|86589.9|86539.9|86592.9|86542.9|86587.7|86537.7|41
1632506350000|2021-09-24 17:59:10|86589.8|86539.8|86596.8|86546.8|86597.4|86547.4|86589.5|86539.5|28
1632506360000|2021-09-24 17:59:20|86596.7|86546.7|86596.3|86546.3|86596.9|86546.9|86596.3|86546.3|15
1632506370000|2021-09-24 17:59:30|86596.5|86546.5|86596.2|86546.2|86596.7|86546.7|86594.6|86544.6|22
1632506380000|2021-09-24 17:59:40|86596.3|86546.3|86596.4|86546.4|86597|86547|86595.7|86545.7|26
1632506390000|2021-09-24 17:59:50|86596.5|86546.5|86598.3|86548.3|86598.7|86548.7|86595.8|86545.8|43
1632506400000|2021-09-24 18:00:00|86599|86549|86595.8|86545.8|86599|86549|86595.6|86545.6|32
1632506410000|2021-09-24 18:00:10|86595.6|86545.6|86595.8|86545.8|86596.2|86546.2|86595|86545|23
1632506420000|2021-09-24 18:00:20|86595.9|86545.9|86602.4|86552.4|86602.6|86552.6|86595.5|86545.5|37
1632506430000|2021-09-24 18:00:30|86602.7|86552.7|86603.6|86553.6|86603.8|86553.8|86602.7|86552.7|23
1632506440000|2021-09-24 18:00:40|86603.8|86553.8|86602.8|86552.8|86603.8|86553.8|86602.6|86552.6|16
1632506450000|2021-09-24 18:00:50|86603.1|86553.1|86602.8|86552.8|86603.5|86553.5|86602|86552|17
1632506460000|2021-09-24 18:01:00|86602.7|86552.7|86603.2|86553.2|86603.7|86553.7|86602|86552|28
1632506470000|2021-09-24 18:01:10|86603.1|86553.1|86600.7|86550.7|86603.6|86553.6|86599.5|86549.5|29
1632506480000|2021-09-24 18:01:20|86598|86548|86596.6|86546.6|86598.4|86548.4|86596.6|86546.6|30
1632506490000|2021-09-24 18:01:30|86596.5|86546.5|86595.5|86545.5|86596.6|86546.6|86594.8|86544.8|34
1632506500000|2021-09-24 18:01:40|86595.6|86545.6|86595.4|86545.4|86596.3|86546.3|86595.2|86545.2|32
1632506510000|2021-09-24 18:01:50|86595.3|86545.3|86597.9|86547.9|86598.2|86548.2|86595.3|86545.3|27
1632506520000|2021-09-24 18:02:00|86598.1|86548.1|86597|86547|86598.1|86548.1|86597|86547|21
1632506530000|2021-09-24 18:02:10|86597.1|86547.1|86597.6|86547.6|86597.6|86547.6|86595.3|86545.3|33
1632506540000|2021-09-24 18:02:20|86597.7|86547.7|86598.8|86548.8|86599.8|86549.8|86597.3|86547.3|31
1632506550000|2021-09-24 18:02:30|86598.9|86548.9|86601.9|86551.9|86603.9|86553.9|86598.9|86548.9|35
1632506560000|2021-09-24 18:02:40|86602|86552|86602|86552|86602.8|86552.8|86601.7|86551.7|18
1632506570000|2021-09-24 18:02:50|86602.1|86552.1|86602.1|86552.1|86602.8|86552.8|86601.9|86551.9|30
1632506580000|2021-09-24 18:03:00|86601.9|86551.9|86601.2|86551.2|86602.1|86552.1|86600.8|86550.8|19
1632506590000|2021-09-24 18:03:10|86600.9|86550.9|86600.9|86550.9|86602.3|86552.3|86598.2|86548.2|31
1632506600000|2021-09-24 18:03:20|86600.5|86550.5|86600.7|86550.7|86601.2|86551.2|86600.1|86550.1|21
1632506610000|2021-09-24 18:03:30|86600.8|86550.8|86600.8|86550.8|86600.9|86550.9|86600.3|86550.3|8
1632506620000|2021-09-24 18:03:40|86600.7|86550.7|86605.4|86555.4|86605.4|86555.4|86600.7|86550.7|39
1632506630000|2021-09-24 18:03:50|86605.9|86555.9|86608.1|86558.1|86608.3|86558.3|86605.8|86555.8|35
1632506640000|2021-09-24 18:04:00|86608.2|86558.2|86605.9|86555.9|86608.2|86558.2|86605.6|86555.6|22
1632506650000|2021-09-24 18:04:10|86606.1|86556.1|86605|86555|86606.5|86556.5|86604.5|86554.5|22
1632506660000|2021-09-24 18:04:20|86605.1|86555.1|86603|86553|86605.5|86555.5|86603|86553|18
1632506670000|2021-09-24 18:04:30|86603.1|86553.1|86605.6|86555.6|86605.7|86555.7|86603.1|86553.1|17
1632506680000|2021-09-24 18:04:40|86605.8|86555.8|86606.6|86556.6|86606.8|86556.8|86605.3|86555.3|20
1632506690000|2021-09-24 18:04:50|86606.9|86556.9|86605.6|86555.6|86606.9|86556.9|86605.6|86555.6|10
1632506700000|2021-09-24 18:05:00|86606.4|86556.4|86601.9|86551.9|86606.4|86556.4|86601.8|86551.8|29
1632506710000|2021-09-24 18:05:10|86601.8|86551.8|86598.1|86548.1|86601.8|86551.8|86596.6|86546.6|28
1632506720000|2021-09-24 18:05:20|86597.7|86547.7|86596|86546|86598.1|86548.1|86595.9|86545.9|29
1632506730000|2021-09-24 18:05:30|86596.1|86546.1|86598.5|86548.5|86598.5|86548.5|86594.6|86544.6|26
1632506740000|2021-09-24 18:05:40|86598.7|86548.7|86599.2|86549.2|86599.3|86549.3|86598.4|86548.4|23
1632506750000|2021-09-24 18:05:50|86600|86550|86601.2|86551.2|86602.1|86552.1|86600|86550|23
1632506760000|2021-09-24 18:06:00|86600.7|86550.7|86599.1|86549.1|86601|86551|86598.8|86548.8|20
1632506770000|2021-09-24 18:06:10|86599.3|86549.3|86600.6|86550.6|86601.5|86551.5|86598.9|86548.9|19
1632506780000|2021-09-24 18:06:20|86600.5|86550.5|86598.7|86548.7|86600.5|86550.5|86598.5|86548.5|13
1632506790000|2021-09-24 18:06:30|86599.1|86549.1|86597.2|86547.2|86599.1|86549.1|86597.2|86547.2|22
1632506800000|2021-09-24 18:06:40|86597.6|86547.6|86601.5|86551.5|86602|86552|86597.6|86547.6|33
1632506810000|2021-09-24 18:06:50|86601.8|86551.8|86601.3|86551.3|86601.9|86551.9|86600.5|86550.5|14
1632506820000|2021-09-24 18:07:00|86601.7|86551.7|86601.7|86551.7|86602.8|86552.8|86601.5|86551.5|24
1632506830000|2021-09-24 18:07:10|86601.8|86551.8|86601.9|86551.9|86602.3|86552.3|86601.6|86551.6|22
1632506840000|2021-09-24 18:07:20|86601.8|86551.8|86602.6|86552.6|86602.9|86552.9|86601.7|86551.7|20
1632506850000|2021-09-24 18:07:30|86602.9|86552.9|86602.6|86552.6|86603.1|86553.1|86602|86552|24
1632506860000|2021-09-24 18:07:40|86602.5|86552.5|86602.7|86552.7|86602.7|86552.7|86602.1|86552.1|14
1632506870000|2021-09-24 18:07:50|86602.4|86552.4|86605.3|86555.3|86605.7|86555.7|86602.4|86552.4|20
1632506880000|2021-09-24 18:08:00|86605.9|86555.9|86606.4|86556.4|86606.9|86556.9|86605.5|86555.5|30
1632506890000|2021-09-24 18:08:10|86606.5|86556.5|86609.3|86559.3|86610.3|86560.3|86606.3|86556.3|30
1632506900000|2021-09-24 18:08:20|86609.6|86559.6|86609.5|86559.5|86609.6|86559.6|86608.9|86558.9|13
1632506910000|2021-09-24 18:08:30|86609.8|86559.8|86609.6|86559.6|86609.8|86559.8|86609.1|86559.1|15
1632506920000|2021-09-24 18:08:40|86609.8|86559.8|86609.5|86559.5|86609.8|86559.8|86609.3|86559.3|9
1632506930000|2021-09-24 18:08:50|86609.8|86559.8|86609.8|86559.8|86609.8|86559.8|86608.6|86558.6|14
1632506940000|2021-09-24 18:09:00|86609.9|86559.9|86609.1|86559.1|86609.9|86559.9|86608.5|86558.5|14
1632506950000|2021-09-24 18:09:10|86609.2|86559.2|86609.6|86559.6|86610.2|86560.2|86609.2|86559.2|10
1632506960000|2021-09-24 18:09:20|86609.7|86559.7|86609.5|86559.5|86609.8|86559.8|86608.7|86558.7|24
1632506970000|2021-09-24 18:09:30|86609.7|86559.7|86609.9|86559.9|86609.9|86559.9|86608.6|86558.6|14
1632506980000|2021-09-24 18:09:40|86609.6|86559.6|86607.5|86557.5|86610.2|86560.2|86607.3|86557.3|13
1632506990000|2021-09-24 18:09:50|86608.6|86558.6|86608.6|86558.6|86609.5|86559.5|86608|86558|25
1632507000000|2021-09-24 18:10:00|86608.8|86558.8|86605.6|86555.6|86608.8|86558.8|86605.6|86555.6|28
1632507010000|2021-09-24 18:10:10|86605.5|86555.5|86605.1|86555.1|86606.2|86556.2|86604.8|86554.8|22
1632507020000|2021-09-24 18:10:20|86605.2|86555.2|86605.7|86555.7|86605.8|86555.8|86604.9|86554.9|18
1632507030000|2021-09-24 18:10:30|86605.3|86555.3|86605.8|86555.8|86605.9|86555.9|86605|86555|22
1632507040000|2021-09-24 18:10:40|86606.2|86556.2|86605|86555|86606.2|86556.2|86604.7|86554.7|21
1632507050000|2021-09-24 18:10:50|86604.8|86554.8|86605|86555|86606.2|86556.2|86604.8|86554.8|17
1632507060000|2021-09-24 18:11:00|86605.6|86555.6|86605.3|86555.3|86606.3|86556.3|86604.7|86554.7|21
1632507070000|2021-09-24 18:11:10|86605.5|86555.5|86605.7|86555.7|86606.3|86556.3|86605|86555|20
1632507080000|2021-09-24 18:11:20|86605.5|86555.5|86605|86555|86605.9|86555.9|86604.9|86554.9|18
1632507090000|2021-09-24 18:11:30|86605.5|86555.5|86604.9|86554.9|86605.5|86555.5|86603.9|86553.9|23
1632507100000|2021-09-24 18:11:40|86606.4|86556.4|86605.6|86555.6|86606.4|86556.4|86605.2|86555.2|22
1632507110000|2021-09-24 18:11:50|86606.2|86556.2|86605.6|86555.6|86606.7|86556.7|86605.6|86555.6|20
1632507120000|2021-09-24 18:12:00|86605.5|86555.5|86606.1|86556.1|86606.3|86556.3|86605.2|86555.2|21
1632507130000|2021-09-24 18:12:10|86606|86556|86606.2|86556.2|86607.2|86557.2|86605.4|86555.4|25
1632507140000|2021-09-24 18:12:20|86606.3|86556.3|86605.4|86555.4|86606.9|86556.9|86605.4|86555.4|25
1632507150000|2021-09-24 18:12:30|86606.1|86556.1|86603.4|86553.4|86606.2|86556.2|86603.4|86553.4|21
1632507160000|2021-09-24 18:12:40|86603.3|86553.3|86602.7|86552.7|86604.1|86554.1|86602.7|86552.7|20
1632507170000|2021-09-24 18:12:50|86602.6|86552.6|86605.4|86555.4|86605.4|86555.4|86602.4|86552.4|17
1632507180000|2021-09-24 18:13:00|86605.5|86555.5|86605.7|86555.7|86606.3|86556.3|86604.9|86554.9|10
1632507190000|2021-09-24 18:13:10|86604.5|86554.5|86602.4|86552.4|86604.5|86554.5|86602.4|86552.4|24
1632507200000|2021-09-24 18:13:20|86602.5|86552.5|86599.8|86549.8|86603|86553|86599.7|86549.7|26
1632507210000|2021-09-24 18:13:30|86600|86550|86599.6|86549.6|86600|86550|86599.1|86549.1|15
1632507220000|2021-09-24 18:13:40|86600.1|86550.1|86599.5|86549.5|86600.1|86550.1|86598.7|86548.7|17
1632507230000|2021-09-24 18:13:50|86599.6|86549.6|86599.1|86549.1|86600|86550|86599|86549|14
1632507240000|2021-09-24 18:14:00|86599|86549|86599|86549|86599.3|86549.3|86598|86548|23
1632507250000|2021-09-24 18:14:10|86598.7|86548.7|86599|86549|86599.7|86549.7|86598.7|86548.7|19
1632507260000|2021-09-24 18:14:20|86599.1|86549.1|86599.3|86549.3|86599.4|86549.4|86598.6|86548.6|22
1632507270000|2021-09-24 18:14:30|86599.8|86549.8|86604.1|86554.1|86604.4|86554.4|86599|86549|34
1632507280000|2021-09-24 18:14:40|86604|86554|86603.9|86553.9|86605|86555|86603.7|86553.7|34
1632507290000|2021-09-24 18:14:50|86604|86554|86604|86554|86605.1|86555.1|86603.1|86553.1|20
1632507300000|2021-09-24 18:15:00|86603.5|86553.5|86604.2|86554.2|86605.2|86555.2|86603.2|86553.2|16
1632507310000|2021-09-24 18:15:10|86604.9|86554.9|86603.2|86553.2|86604.9|86554.9|86602.3|86552.3|21
1632507320000|2021-09-24 18:15:20|86602.6|86552.6|86602.4|86552.4|86603.6|86553.6|86602.3|86552.3|19
1632507330000|2021-09-24 18:15:30|86602.3|86552.3|86608.5|86558.5|86608.5|86558.5|86602.3|86552.3|35
1632507340000|2021-09-24 18:15:40|86608.3|86558.3|86607.5|86557.5|86608.4|86558.4|86607.1|86557.1|22
1632507350000|2021-09-24 18:15:50|86607.8|86557.8|86608.5|86558.5|86608.5|86558.5|86607.8|86557.8|10
1632507360000|2021-09-24 18:16:00|86608.1|86558.1|86609.1|86559.1|86609.1|86559.1|86606.6|86556.6|25
1632507370000|2021-09-24 18:16:10|86608.9|86558.9|86610.7|86560.7|86611.1|86561.1|86607.6|86557.6|27
1632507380000|2021-09-24 18:16:20|86610.9|86560.9|86609.4|86559.4|86610.9|86560.9|86608.5|86558.5|32
1632507390000|2021-09-24 18:16:30|86609.3|86559.3|86609.3|86559.3|86609.3|86559.3|86608.8|86558.8|8
1632507400000|2021-09-24 18:16:40|86608.8|86558.8|86610.8|86560.8|86611.2|86561.2|86608.7|86558.7|13
1632507410000|2021-09-24 18:16:50|86610.6|86560.6|86608.3|86558.3|86610.7|86560.7|86607.6|86557.6|16
1632507420000|2021-09-24 18:17:00|86607.6|86557.6|86606.1|86556.1|86609.3|86559.3|86606.1|86556.1|16
1632507430000|2021-09-24 18:17:10|86606|86556|86607.1|86557.1|86607.1|86557.1|86605.9|86555.9|12
1632507440000|2021-09-24 18:17:20|86607|86557|86607.5|86557.5|86608.4|86558.4|86606.6|86556.6|17
1632507450000|2021-09-24 18:17:30|86607.7|86557.7|86607.7|86557.7|86608.1|86558.1|86607.4|86557.4|12
1632507460000|2021-09-24 18:17:40|86607.6|86557.6|86607|86557|86608.8|86558.8|86606.5|86556.5|27
1632507470000|2021-09-24 18:17:50|86607.3|86557.3|86610.7|86560.7|86611.5|86561.5|86606.7|86556.7|43
1632507480000|2021-09-24 18:18:00|86610.5|86560.5|86610|86560|86611.7|86561.7|86609.8|86559.8|22
1632507490000|2021-09-24 18:18:10|86610.1|86560.1|86609.9|86559.9|86610.7|86560.7|86609.7|86559.7|14
1632507500000|2021-09-24 18:18:20|86610.1|86560.1|86612|86562|86612.2|86562.2|86610.1|86560.1|11
1632507510000|2021-09-24 18:18:30|86611.8|86561.8|86611.5|86561.5|86612.4|86562.4|86611.2|86561.2|13
1632507520000|2021-09-24 18:18:40|86611.6|86561.6|86611.5|86561.5|86612.3|86562.3|86610|86560|25
1632507530000|2021-09-24 18:18:50|86611|86561|86613.7|86563.7|86613.9|86563.9|86609.7|86559.7|24
1632507540000|2021-09-24 18:19:00|86613.4|86563.4|86616.2|86566.2|86617.3|86567.3|86612.3|86562.3|42
1632507550000|2021-09-24 18:19:10|86616.4|86566.4|86616.4|86566.4|86617.3|86567.3|86615.8|86565.8|20
1632507560000|2021-09-24 18:19:20|86616.2|86566.2|86621.3|86571.3|86621.7|86571.7|86616.2|86566.2|31
1632507570000|2021-09-24 18:19:30|86622.5|86572.5|86621.2|86571.2|86622.5|86572.5|86620.5|86570.5|28
1632507580000|2021-09-24 18:19:40|86621.5|86571.5|86618.5|86568.5|86621.6|86571.6|86618.5|86568.5|23
1632507590000|2021-09-24 18:19:50|86618.4|86568.4|86622.8|86572.8|86623.4|86573.4|86618.4|86568.4|30
1632507600000|2021-09-24 18:20:00|86622.3|86572.3|86622.8|86572.8|86624.4|86574.4|86621.3|86571.3|47
1632507610000|2021-09-24 18:20:10|86622.7|86572.7|86622.7|86572.7|86622.8|86572.8|86621.8|86571.8|19
1632507620000|2021-09-24 18:20:20|86622.9|86572.9|86621.8|86571.8|86622.9|86572.9|86620.9|86570.9|21
1632507630000|2021-09-24 18:20:30|86622.2|86572.2|86622.9|86572.9|86623.1|86573.1|86621.1|86571.1|14
1632507640000|2021-09-24 18:20:40|86623|86573|86622.9|86572.9|86626|86576|86622.7|86572.7|25
1632507650000|2021-09-24 18:20:50|86623.2|86573.2|86623.2|86573.2|86623.5|86573.5|86622.4|86572.4|19
1632507660000|2021-09-24 18:21:00|86623.1|86573.1|86622.9|86572.9|86623.3|86573.3|86622.4|86572.4|22
1632507670000|2021-09-24 18:21:10|86621.6|86571.6|86622.6|86572.6|86623|86573|86621.6|86571.6|15
1632507680000|2021-09-24 18:21:20|86622.7|86572.7|86624.2|86574.2|86625.2|86575.2|86622.7|86572.7|12
1632507690000|2021-09-24 18:21:30|86627.6|86577.6|86625.1|86575.1|86627.6|86577.6|86624.7|86574.7|30
1632507700000|2021-09-24 18:21:40|86626.9|86576.9|86632.2|86582.2|86633.8|86583.8|86626.9|86576.9|26
1632507710000|2021-09-24 18:21:50|86632|86582|86637.6|86587.6|86638.3|86588.3|86631.1|86581.1|38
1632507720000|2021-09-24 18:22:00|86636.6|86586.6|86636.9|86586.9|86637.7|86587.7|86634.5|86584.5|29
1632507730000|2021-09-24 18:22:10|86637.1|86587.1|86637.1|86587.1|86637.7|86587.7|86636.6|86586.6|16
1632507740000|2021-09-24 18:22:20|86637|86587|86637.3|86587.3|86638|86588|86635.2|86585.2|27
1632507750000|2021-09-24 18:22:30|86636.9|86586.9|86638.3|86588.3|86642.4|86592.4|86636.9|86586.9|38
1632507760000|2021-09-24 18:22:40|86638.1|86588.1|86638|86588|86638.3|86588.3|86636.5|86586.5|23
1632507770000|2021-09-24 18:22:50|86637.5|86587.5|86636.6|86586.6|86637.9|86587.9|86636.3|86586.3|18
1632507780000|2021-09-24 18:23:00|86636.9|86586.9|86633.7|86583.7|86637.1|86587.1|86631.5|86581.5|38
1632507790000|2021-09-24 18:23:10|86634.2|86584.2|86633.4|86583.4|86635.2|86585.2|86632.6|86582.6|24
1632507800000|2021-09-24 18:23:20|86632.8|86582.8|86634|86584|86634.7|86584.7|86632.8|86582.8|8
1632507810000|2021-09-24 18:23:30|86633.7|86583.7|86633.7|86583.7|86635.1|86585.1|86633.6|86583.6|18
1632507820000|2021-09-24 18:23:40|86633.6|86583.6|86633.2|86583.2|86634.1|86584.1|86633|86583|17
1632507830000|2021-09-24 18:23:50|86633.9|86583.9|86632.6|86582.6|86633.9|86583.9|86632|86582|12
1632507840000|2021-09-24 18:24:00|86633.1|86583.1|86634.6|86584.6|86636.1|86586.1|86632.4|86582.4|25
1632507850000|2021-09-24 18:24:10|86634.8|86584.8|86634.2|86584.2|86634.8|86584.8|86631.8|86581.8|27
1632507860000|2021-09-24 18:24:20|86633.9|86583.9|86632.3|86582.3|86634.3|86584.3|86632.1|86582.1|16
1632507870000|2021-09-24 18:24:30|86632.1|86582.1|86631.4|86581.4|86633.7|86583.7|86631.1|86581.1|22
1632507880000|2021-09-24 18:24:40|86631.1|86581.1|86632.8|86582.8|86632.8|86582.8|86631.1|86581.1|15
1632507890000|2021-09-24 18:24:50|86633.2|86583.2|86633.7|86583.7|86633.7|86583.7|86632.9|86582.9|18
1632507900000|2021-09-24 18:25:00|86633.5|86583.5|86631.9|86581.9|86633.9|86583.9|86630.4|86580.4|22
1632507910000|2021-09-24 18:25:10|86632.7|86582.7|86631|86581|86632.7|86582.7|86629|86579|26
1632507920000|2021-09-24 18:25:20|86629.5|86579.5|86629.6|86579.6|86630.6|86580.6|86628.9|86578.9|25
1632507930000|2021-09-24 18:25:30|86629.1|86579.1|86629.4|86579.4|86629.7|86579.7|86628.9|86578.9|18
1632507940000|2021-09-24 18:25:40|86629.1|86579.1|86628.9|86578.9|86629.9|86579.9|86628.9|86578.9|13
1632507950000|2021-09-24 18:25:50|86629.5|86579.5|86625.4|86575.4|86630|86580|86625.4|86575.4|26
1632507960000|2021-09-24 18:26:00|86625.6|86575.6|86624.9|86574.9|86626.9|86576.9|86624.4|86574.4|26
1632507970000|2021-09-24 18:26:10|86625.2|86575.2|86625.8|86575.8|86625.9|86575.9|86624.8|86574.8|15
1632507980000|2021-09-24 18:26:20|86626.2|86576.2|86625.4|86575.4|86626.4|86576.4|86625.4|86575.4|20
1632507990000|2021-09-24 18:26:30|86625.2|86575.2|86622.9|86572.9|86625.6|86575.6|86621.6|86571.6|26
1632508000000|2021-09-24 18:26:40|86624.2|86574.2|86623.8|86573.8|86624.2|86574.2|86621.1|86571.1|14
1632508010000|2021-09-24 18:26:50|86623.6|86573.6|86623|86573|86623.6|86573.6|86622.2|86572.2|12
1632508020000|2021-09-24 18:27:00|86622.5|86572.5|86623|86573|86623.1|86573.1|86622.2|86572.2|11
1632508030000|2021-09-24 18:27:10|86623.3|86573.3|86623.1|86573.1|86623.3|86573.3|86622.1|86572.1|15
1632508040000|2021-09-24 18:27:20|86622.7|86572.7|86623.9|86573.9|86624|86574|86622.6|86572.6|10
1632508050000|2021-09-24 18:27:30|86623.6|86573.6|86623.6|86573.6|86624.1|86574.1|86622.4|86572.4|12
1632508060000|2021-09-24 18:27:40|86623.1|86573.1|86624.4|86574.4|86624.4|86574.4|86622.9|86572.9|12
1632508070000|2021-09-24 18:27:50|86624.3|86574.3|86624.9|86574.9|86625.2|86575.2|86624.3|86574.3|14
1632508080000|2021-09-24 18:28:00|86624.4|86574.4|86620|86570|86625.7|86575.7|86620|86570|22
1632508090000|2021-09-24 18:28:10|86620.3|86570.3|86623.1|86573.1|86623.4|86573.4|86619.5|86569.5|32
1632508100000|2021-09-24 18:28:20|86623|86573|86622.4|86572.4|86623.9|86573.9|86622.3|86572.3|16
1632508110000|2021-09-24 18:28:30|86622.3|86572.3|86622.5|86572.5|86623.3|86573.3|86621.7|86571.7|27
1632508120000|2021-09-24 18:28:40|86623.3|86573.3|86621.9|86571.9|86623.5|86573.5|86621.7|86571.7|12
1632508130000|2021-09-24 18:28:50|86622.9|86572.9|86622.7|86572.7|86623.5|86586.6|86611|86572.1|15
1632508140000|2021-09-24 18:29:00|86622.8|86572.8|86619.2|86569.2|86622.8|86572.8|86617.2|86567.2|24
1632508150000|2021-09-24 18:29:10|86619|86569|86614.6|86564.6|86619.7|86569.7|86614.4|86564.4|42
1632508160000|2021-09-24 18:29:20|86614.7|86564.7|86615|86565|86616.3|86566.3|86614.2|86564.2|25
1632508170000|2021-09-24 18:29:30|86614.7|86564.7|86614.6|86564.6|86615.3|86565.3|86614|86564|26
1632508180000|2021-09-24 18:29:40|86614.7|86564.7|86615.5|86565.5|86615.5|86565.5|86613.9|86563.9|21
1632508190000|2021-09-24 18:29:50|86613.6|86563.6|86612.6|86562.6|86615.1|86565.1|86612.2|86562.2|21
1632508200000|2021-09-24 18:30:00|86612.5|86562.5|86611.6|86561.6|86612.8|86562.8|86610.8|86560.8|29
1632508210000|2021-09-24 18:30:10|86612|86562|86612|86562|86612.4|86562.4|86611.2|86561.2|20
1632508220000|2021-09-24 18:30:20|86611.6|86561.6|86615.7|86565.7|86615.7|86565.7|86611.2|86561.2|24
1632508230000|2021-09-24 18:30:30|86615.1|86565.1|86616|86566|86616|86566|86614|86564|32
1632508240000|2021-09-24 18:30:40|86615.7|86565.7|86615.3|86565.3|86615.7|86565.7|86614.9|86564.9|18
1632508250000|2021-09-24 18:30:50|86615.1|86565.1|86614.8|86564.8|86615.7|86565.7|86614.5|86564.5|20
1632508260000|2021-09-24 18:31:00|86614.7|86564.7|86614.6|86564.6|86615.4|86565.4|86614.4|86564.4|20
1632508270000|2021-09-24 18:31:10|86614|86564|86618|86568|86619.3|86569.3|86613.7|86563.7|35
1632508280000|2021-09-24 18:31:20|86617.9|86567.9|86619.5|86569.5|86619.5|86569.5|86617.3|86567.3|26
1632508290000|2021-09-24 18:31:30|86619.8|86569.8|86620.1|86570.1|86620.2|86570.2|86618.9|86568.9|31
1632508300000|2021-09-24 18:31:40|86620|86570|86619.6|86569.6|86620|86570|86619.3|86569.3|17
1632508310000|2021-09-24 18:31:50|86619.9|86569.9|86619.1|86569.1|86620.2|86570.2|86618.9|86568.9|28
1632508320000|2021-09-24 18:32:00|86619.5|86569.5|86619.9|86569.9|86619.9|86569.9|86618.7|86568.7|22
1632508330000|2021-09-24 18:32:10|86619.8|86569.8|86619.3|86569.3|86620.6|86570.6|86618.9|86568.9|14
1632508340000|2021-09-24 18:32:20|86619.2|86569.2|86619.8|86569.8|86620.1|86570.1|86619.2|86569.2|11
1632508350000|2021-09-24 18:32:30|86620.1|86570.1|86619.7|86569.7|86620.1|86570.1|86618.6|86568.6|15
1632508360000|2021-09-24 18:32:40|86619|86569|86619|86569|86620.2|86570.2|86618.5|86568.5|20
1632508370000|2021-09-24 18:32:50|86619.3|86569.3|86620|86570|86621.6|86571.6|86618.2|86568.2|26
1632508380000|2021-09-24 18:33:00|86619.5|86569.5|86621.5|86571.5|86621.8|86571.8|86619.5|86569.5|19
1632508390000|2021-09-24 18:33:10|86621.2|86571.2|86621.6|86571.6|86622|86572|86620|86570|22
1632508400000|2021-09-24 18:33:20|86621.4|86571.4|86623.5|86573.5|86623.7|86573.7|86621.4|86571.4|19
1632508410000|2021-09-24 18:33:30|86622.7|86572.7|86623|86573|86623.2|86573.2|86622.6|86572.6|9
1632508420000|2021-09-24 18:33:40|86622.6|86572.6|86622.9|86572.9|86623.3|86573.3|86622.6|86572.6|12
1632508430000|2021-09-24 18:33:50|86622.8|86572.8|86623.1|86573.1|86623.6|86573.6|86620.7|86570.7|16
1632508440000|2021-09-24 18:34:00|86622.9|86572.9|86621.8|86571.8|86622.9|86572.9|86621.2|86571.2|15
1632508450000|2021-09-24 18:34:10|86622.1|86572.1|86622|86572|86622.4|86572.4|86621.5|86571.5|9
1632508460000|2021-09-24 18:34:20|86621.7|86571.7|86622.8|86572.8|86623|86573|86621|86571|23
1632508470000|2021-09-24 18:34:30|86622.5|86572.5|86621.6|86571.6|86624.1|86574.1|86621.4|86571.4|29
1632508480000|2021-09-24 18:34:40|86622.5|86572.5|86616.8|86566.8|86623.7|86573.7|86616.1|86566.1|36
1632508490000|2021-09-24 18:34:50|86616.9|86566.9|86617.2|86567.2|86617.2|86567.2|86616|86566|21
1632508500000|2021-09-24 18:35:00|86616.5|86566.5|86614.8|86564.8|86617.5|86567.5|86614.3|86564.3|29
1632508510000|2021-09-24 18:35:10|86614.6|86564.6|86614.9|86564.9|86615.4|86565.4|86614.2|86564.2|19
1632508520000|2021-09-24 18:35:20|86615.3|86565.3|86614.6|86564.6|86616.1|86566.1|86614.4|86564.4|20
1632508530000|2021-09-24 18:35:30|86614.8|86564.8|86610.3|86560.3|86616.3|86566.3|86609.6|86559.6|27
1632508540000|2021-09-24 18:35:40|86610.1|86560.1|86610.2|86560.2|86610.6|86560.6|86608.6|86558.6|41
1632508550000|2021-09-24 18:35:50|86610.3|86560.3|86609.5|86559.5|86610.9|86560.9|86608.9|86558.9|24
1632508560000|2021-09-24 18:36:00|86609.3|86559.3|86609.8|86559.8|86609.8|86559.8|86609.3|86559.3|19
1632508570000|2021-09-24 18:36:10|86609.5|86559.5|86612.5|86562.5|86612.9|86562.9|86608.6|86558.6|28
1632508580000|2021-09-24 18:36:20|86613.1|86563.1|86612.5|86562.5|86613.1|86563.1|86611.2|86561.2|28
1632508590000|2021-09-24 18:36:30|86612.6|86562.6|86613.3|86563.3|86613.3|86563.3|86611.7|86561.7|19
1632508600000|2021-09-24 18:36:40|86613|86563|86613.6|86563.6|86613.6|86563.6|86612.6|86562.6|14
1632508610000|2021-09-24 18:36:50|86613.7|86563.7|86611.1|86561.1|86613.7|86563.7|86610.5|86560.5|17
1632508620000|2021-09-24 18:37:00|86611|86561|86611.7|86561.7|86611.7|86561.7|86610|86560|18
1632508630000|2021-09-24 18:37:10|86611.3|86561.3|86610.6|86560.6|86611.5|86561.5|86609.7|86559.7|22
1632508640000|2021-09-24 18:37:20|86610.4|86560.4|86609|86559|86611.3|86561.3|86608.5|86558.5|33
1632508650000|2021-09-24 18:37:30|86608.9|86558.9|86609.4|86559.4|86609.9|86559.9|86607.9|86557.9|31
1632508660000|2021-09-24 18:37:40|86609|86559|86609.9|86559.9|86610.6|86560.6|86609|86559|20
1632508670000|2021-09-24 18:37:50|86609.8|86559.8|86611.1|86561.1|86611.2|86561.2|86609.8|86559.8|16
1632508680000|2021-09-24 18:38:00|86611.3|86561.3|86609.3|86559.3|86611.4|86561.4|86608.7|86558.7|21
1632508690000|2021-09-24 18:38:10|86609.1|86559.1|86608.2|86558.2|86609.2|86559.2|86608|86558|23
1632508700000|2021-09-24 18:38:20|86608.3|86558.3|86608.5|86558.5|86608.9|86558.9|86608.2|86558.2|16
1632508710000|2021-09-24 18:38:30|86608.4|86558.4|86608.4|86558.4|86608.8|86558.8|86606.4|86556.4|18
1632508720000|2021-09-24 18:38:40|86607.9|86557.9|86606.5|86556.5|86607.9|86557.9|86605.8|86555.8|21
1632508730000|2021-09-24 18:38:50|86606.7|86556.7|86607.3|86557.3|86607.6|86557.6|86606.1|86556.1|18
1632508740000|2021-09-24 18:39:00|86607.4|86557.4|86606.2|86556.2|86607.6|86557.6|86605|86555|18
1632508750000|2021-09-24 18:39:10|86606.5|86556.5|86606.7|86556.7|86607.8|86557.8|86605.7|86555.7|28
1632508760000|2021-09-24 18:39:20|86606.9|86556.9|86606|86556|86606.9|86556.9|86605.9|86555.9|14
1632508770000|2021-09-24 18:39:30|86606.2|86556.2|86612.5|86562.5|86612.8|86562.8|86606.1|86556.1|32
1632508780000|2021-09-24 18:39:40|86612.8|86562.8|86614.1|86564.1|86614.6|86564.6|86612.6|86562.6|18
1632508790000|2021-09-24 18:39:50|86614.4|86564.4|86612.9|86562.9|86614.4|86564.4|86612.5|86562.5|22
1632508800000|2021-09-24 18:40:00|86613.3|86563.3|86612.8|86562.8|86613.3|86563.3|86612.1|86562.1|22
1632508810000|2021-09-24 18:40:10|86612.6|86562.6|86612.5|86562.5|86612.9|86562.9|86611.5|86561.5|16
1632508820000|2021-09-24 18:40:20|86612.8|86562.8|86612.8|86562.8|86613.9|86563.9|86612.7|86562.7|9
1632508830000|2021-09-24 18:40:30|86612.9|86562.9|86612.3|86562.3|86612.9|86562.9|86611.1|86561.1|12
1632508840000|2021-09-24 18:40:40|86612.2|86562.2|86612.1|86562.1|86612.2|86562.2|86611.5|86561.5|11
1632508850000|2021-09-24 18:40:50|86611.7|86561.7|86612.3|86562.3|86613|86563|86611.7|86561.7|13
1632508860000|2021-09-24 18:41:00|86612|86562|86611.9|86561.9|86612.4|86562.4|86611.5|86561.5|10
1632508870000|2021-09-24 18:41:10|86612|86562|86611.4|86561.4|86612.6|86562.6|86610|86560|23
1632508880000|2021-09-24 18:41:20|86611.6|86561.6|86611.6|86561.6|86613.1|86563.1|86611.5|86561.5|23
1632508890000|2021-09-24 18:41:30|86611.8|86561.8|86611.8|86561.8|86612.2|86562.2|86611.6|86561.6|12
1632508900000|2021-09-24 18:41:40|86611.7|86561.7|86611.6|86561.6|86612.6|86562.6|86611.4|86561.4|21
1632508910000|2021-09-24 18:41:50|86611.4|86561.4|86612.1|86562.1|86613|86563|86611.4|86561.4|29
1632508920000|2021-09-24 18:42:00|86612.2|86562.2|86618.2|86568.2|86618.9|86568.9|86612|86562|31
1632508930000|2021-09-24 18:42:10|86617.9|86567.9|86618.3|86568.3|86618.5|86568.5|86617.7|86567.7|23
1632508940000|2021-09-24 18:42:20|86618.2|86568.2|86618.6|86568.6|86619.5|86569.5|86618.2|86568.2|16
1632508950000|2021-09-24 18:42:30|86618.5|86568.5|86619|86569|86619.3|86569.3|86618.3|86568.3|13
1632508960000|2021-09-24 18:42:40|86619.2|86569.2|86618.2|86568.2|86619.2|86569.2|86618.2|86568.2|8
1632508970000|2021-09-24 18:42:50|86618.1|86568.1|86619.1|86569.1|86619.2|86569.2|86617.1|86567.1|28
1632508980000|2021-09-24 18:43:00|86619.5|86569.5|86620|86570|86620.3|86570.3|86618.7|86568.7|23
1632508990000|2021-09-24 18:43:10|86619.4|86569.4|86618.9|86568.9|86619.4|86569.4|86618.5|86568.5|20
1632509000000|2021-09-24 18:43:20|86619.1|86569.1|86619.2|86569.2|86619.6|86569.6|86619.1|86569.1|11
1632509010000|2021-09-24 18:43:30|86619.4|86569.4|86619.9|86569.9|86619.9|86569.9|86618.8|86568.8|25
1632509020000|2021-09-24 18:43:40|86620|86570|86620.8|86570.8|86621.4|86571.4|86619.2|86569.2|14
1632509030000|2021-09-24 18:43:50|86620.7|86570.7|86619.3|86569.3|86620.7|86570.7|86619.3|86569.3|12
1632509040000|2021-09-24 18:44:00|86619.2|86569.2|86619.9|86569.9|86619.9|86569.9|86618.8|86568.8|18
1632509050000|2021-09-24 18:44:10|86619.8|86569.8|86619.2|86569.2|86620.1|86570.1|86619|86569|18
1632509060000|2021-09-24 18:44:20|86618.9|86568.9|86619.3|86569.3|86619.3|86569.3|86618.4|86568.4|15
1632509070000|2021-09-24 18:44:30|86618.7|86568.7|86617.6|86567.6|86619.2|86569.2|86617.3|86567.3|16
1632509080000|2021-09-24 18:44:40|86617.9|86567.9|86616.4|86566.4|86618.7|86568.7|86615.4|86565.4|29
1632509090000|2021-09-24 18:44:50|86616.8|86566.8|86616.1|86566.1|86618|86568|86615.6|86565.6|28
1632509100000|2021-09-24 18:45:00|86616.3|86566.3|86616.2|86566.2|86617.9|86567.9|86615.6|86565.6|28
1632509110000|2021-09-24 18:45:10|86616.1|86566.1|86615.2|86565.2|86616.3|86566.3|86615.2|86565.2|24
1632509120000|2021-09-24 18:45:20|86615.1|86565.1|86615.9|86565.9|86616.2|86566.2|86615|86565|21
1632509130000|2021-09-24 18:45:30|86615.5|86565.5|86616.6|86566.6|86617.6|86567.6|86615.4|86565.4|15
1632509140000|2021-09-24 18:45:40|86616.3|86566.3|86616|86566|86616.5|86566.5|86615.5|86565.5|18
1632509150000|2021-09-24 18:45:50|86615.8|86565.8|86616.7|86566.7|86616.7|86566.7|86615.8|86565.8|8
1632509160000|2021-09-24 18:46:00|86616.6|86566.6|86614.8|86564.8|86616.6|86566.6|86614.8|86564.8|9
1632509170000|2021-09-24 18:46:10|86613.8|86563.8|86614.7|86564.7|86615.1|86565.1|86613.8|86563.8|8
1632509180000|2021-09-24 18:46:20|86616.3|86566.3|86615.9|86565.9|86616.3|86566.3|86614.2|86564.2|12
1632509190000|2021-09-24 18:46:30|86616|86566|86616.2|86566.2|86616.2|86566.2|86615.4|86565.4|14
1632509200000|2021-09-24 18:46:40|86615.2|86565.2|86616.3|86566.3|86616.8|86566.8|86615.2|86565.2|13
1632509210000|2021-09-24 18:46:50|86615.7|86565.7|86616|86566|86617|86567|86615.4|86565.4|16
1632509220000|2021-09-24 18:47:00|86616.1|86566.1|86616.9|86566.9|86616.9|86566.9|86615.8|86565.8|24
1632509230000|2021-09-24 18:47:10|86616.8|86566.8|86616.1|86566.1|86617.6|86567.6|86615.7|86565.7|25
1632509240000|2021-09-24 18:47:20|86615.8|86565.8|86616.3|86566.3|86617.8|86567.8|86615.8|86565.8|16
1632509250000|2021-09-24 18:47:30|86616.9|86566.9|86617.8|86567.8|86618.3|86568.3|86616.4|86566.4|27
1632509260000|2021-09-24 18:47:40|86617.6|86567.6|86618.5|86568.5|86618.5|86568.5|86617.3|86567.3|33
1632509270000|2021-09-24 18:47:50|86618.2|86568.2|86619.5|86569.5|86619.7|86569.7|86618.1|86568.1|23
1632509280000|2021-09-24 18:48:00|86619.6|86569.6|86619.9|86569.9|86620.9|86570.9|86618.8|86568.8|27
1632509290000|2021-09-24 18:48:10|86620.1|86570.1|86619|86569|86620.1|86570.1|86618.7|86568.7|16
1632509300000|2021-09-24 18:48:20|86618.9|86568.9|86620.2|86570.2|86620.4|86570.4|86618.3|86568.3|20
1632509310000|2021-09-24 18:48:30|86619.7|86569.7|86619.8|86569.8|86621|86571|86619.1|86569.1|18
1632509320000|2021-09-24 18:48:40|86619.7|86569.7|86618.1|86568.1|86620.7|86570.7|86618.1|86568.1|34
1632509330000|2021-09-24 18:48:50|86618.2|86568.2|86618.4|86568.4|86618.7|86568.7|86617.9|86567.9|17
1632509340000|2021-09-24 18:49:00|86617.8|86567.8|86619.3|86569.3|86619.6|86569.6|86617.4|86567.4|13
1632509350000|2021-09-24 18:49:10|86619.2|86569.2|86618.4|86568.4|86619.2|86569.2|86617.2|86567.2|15
1632509360000|2021-09-24 18:49:20|86618.3|86568.3|86616.7|86566.7|86618.3|86568.3|86616.6|86566.6|14
1632509370000|2021-09-24 18:49:30|86616.5|86566.5|86615.2|86565.2|86617.5|86567.5|86614.6|86564.6|24
1632509380000|2021-09-24 18:49:40|86615|86565|86616.4|86566.4|86617.7|86567.7|86615|86565|31
1632509390000|2021-09-24 18:49:50|86617.1|86567.1|86617|86567|86617.2|86567.2|86616|86566|23
1632509400000|2021-09-24 18:50:00|86615.3|86565.3|86616.6|86566.6|86616.9|86566.9|86615.1|86565.1|14
1632509410000|2021-09-24 18:50:10|86616.7|86566.7|86616.9|86566.9|86617.4|86567.4|86616.6|86566.6|17
1632509420000|2021-09-24 18:50:20|86616.8|86566.8|86616.1|86566.1|86617.2|86567.2|86616.1|86566.1|12
1632509430000|2021-09-24 18:50:30|86615.3|86565.3|86617.1|86567.1|86617.5|86567.5|86615.1|86565.1|24
1632509440000|2021-09-24 18:50:40|86617.3|86567.3|86616.5|86566.5|86617.3|86567.3|86615.6|86565.6|18
1632509450000|2021-09-24 18:50:50|86615.9|86565.9|86615.8|86565.8|86617.3|86567.3|86615.4|86565.4|12
1632509460000|2021-09-24 18:51:00|86616.2|86566.2|86614.6|86564.6|86616.6|86566.6|86614.3|86564.3|15
1632509470000|2021-09-24 18:51:10|86615.5|86565.5|86613.8|86563.8|86615.9|86565.9|86611.4|86561.4|20
1632509480000|2021-09-24 18:51:20|86614.8|86564.8|86615.2|86565.2|86615.4|86565.4|86614.2|86564.2|13
1632509490000|2021-09-24 18:51:30|86614.9|86564.9|86615.2|86565.2|86615.6|86565.6|86614.1|86564.1|18
1632509500000|2021-09-24 18:51:40|86615.7|86565.7|86613.8|86563.8|86615.7|86565.7|86612.3|86562.3|16
1632509510000|2021-09-24 18:51:50|86614.6|86564.6|86614.5|86564.5|86614.6|86564.6|86613.3|86563.3|19
1632509520000|2021-09-24 18:52:00|86614.2|86564.2|86613.5|86563.5|86615|86565|86613.3|86563.3|21
1632509530000|2021-09-24 18:52:10|86614|86564|86614|86564|86614|86564|86612.8|86562.8|8
1632509540000|2021-09-24 18:52:20|86614.9|86564.9|86614.2|86564.2|86615.2|86565.2|86612.3|86562.3|17
1632509550000|2021-09-24 18:52:30|86613.7|86563.7|86612.7|86562.7|86614.3|86564.3|86610.5|86560.5|35
1632509560000|2021-09-24 18:52:40|86612.2|86562.2|86611.5|86561.5|86612.2|86562.2|86610.8|86560.8|18
1632509570000|2021-09-24 18:52:50|86611.9|86561.9|86610.6|86560.6|86612.2|86562.2|86609.8|86559.8|13
1632509580000|2021-09-24 18:53:00|86610.9|86560.9|86611.6|86561.6|86612|86562|86610.7|86560.7|21
1632509590000|2021-09-24 18:53:10|86612.1|86562.1|86612.9|86562.9|86613|86563|86610.7|86560.7|31
1632509600000|2021-09-24 18:53:20|86611.5|86561.5|86610.9|86560.9|86612.7|86562.7|86609.4|86559.4|27
1632509610000|2021-09-24 18:53:30|86609.5|86559.5|86611.2|86561.2|86611.2|86561.2|86608.5|86558.5|16
1632509620000|2021-09-24 18:53:40|86611.6|86561.6|86611.7|86561.7|86611.7|86561.7|86610.2|86560.2|12
1632509630000|2021-09-24 18:53:50|86611.9|86561.9|86610.6|86560.6|86611.9|86561.9|86608.9|86558.9|16
1632509640000|2021-09-24 18:54:00|86610.5|86560.5|86610.7|86560.7|86611.2|86561.2|86610.1|86560.1|21
1632509650000|2021-09-24 18:54:10|86610.1|86560.1|86609.1|86559.1|86610.6|86560.6|86608.3|86558.3|20
1632509660000|2021-09-24 18:54:20|86608.8|86558.8|86609.1|86559.1|86610|86560|86608.8|86558.8|16
1632509670000|2021-09-24 18:54:30|86609.4|86559.4|86609.1|86559.1|86610|86560|86607.3|86557.3|16
1632509680000|2021-09-24 18:54:40|86610|86560|86612.2|86562.2|86613.9|86563.9|86609|86559|30
1632509690000|2021-09-24 18:54:50|86612|86562|86615.9|86565.9|86616.3|86566.3|86612|86562|44
1632509700000|2021-09-24 18:55:00|86616.3|86566.3|86612.8|86562.8|86616.3|86566.3|86612.8|86562.8|24
1632509710000|2021-09-24 18:55:10|86613.5|86563.5|86611|86561|86614|86564|86609.9|86559.9|29
1632509720000|2021-09-24 18:55:20|86611.1|86561.1|86611.7|86561.7|86612.6|86562.6|86609.7|86559.7|25
1632509730000|2021-09-24 18:55:30|86611.9|86561.9|86613.5|86563.5|86613.5|86563.5|86611.8|86561.8|19
1632509740000|2021-09-24 18:55:40|86613.6|86563.6|86613.9|86563.9|86614.1|86564.1|86612|86562|24
1632509750000|2021-09-24 18:55:50|86613.1|86563.1|86616.7|86566.7|86617.6|86567.6|86613.1|86563.1|37
1632509760000|2021-09-24 18:56:00|86616.4|86566.4|86618.8|86568.8|86618.8|86568.8|86616.3|86566.3|26
1632509770000|2021-09-24 18:56:10|86618.7|86568.7|86617.3|86567.3|86618.7|86568.7|86616.9|86566.9|15
1632509780000|2021-09-24 18:56:20|86617.4|86567.4|86616.7|86566.7|86618.2|86568.2|86616.3|86566.3|13
1632509790000|2021-09-24 18:56:30|86617.1|86567.1|86616.6|86566.6|86617.5|86567.5|86616.6|86566.6|18
1632509800000|2021-09-24 18:56:40|86616.9|86566.9|86615.4|86565.4|86617.3|86567.3|86613.8|86563.8|26
1632509810000|2021-09-24 18:56:50|86612.2|86562.2|86613|86563|86613.7|86563.7|86611.8|86561.8|26
1632509820000|2021-09-24 18:57:00|86612.2|86562.2|86613.7|86563.7|86613.8|86563.8|86611.8|86561.8|25
1632509830000|2021-09-24 18:57:10|86613.4|86563.4|86616.4|86566.4|86616.9|86566.9|86613.3|86563.3|28
1632509840000|2021-09-24 18:57:20|86616.5|86566.5|86614.3|86564.3|86616.8|86566.8|86613.2|86563.2|29
1632509850000|2021-09-24 18:57:30|86614.9|86564.9|86613.6|86563.6|86615.2|86565.2|86612.8|86562.8|24
1632509860000|2021-09-24 18:57:40|86613.7|86563.7|86613.3|86563.3|86613.9|86563.9|86613.1|86563.1|22
1632509870000|2021-09-24 18:57:50|86613.4|86563.4|86613.8|86563.8|86614.2|86564.2|86612.9|86562.9|23
1632509880000|2021-09-24 18:58:00|86613.9|86563.9|86613.8|86563.8|86614.8|86564.8|86613.5|86563.5|23
1632509890000|2021-09-24 18:58:10|86613.3|86563.3|86607.6|86557.6|86613.3|86563.3|86605.4|86555.4|31
1632509900000|2021-09-24 18:58:20|86608|86558|86609.5|86559.5|86609.7|86559.7|86606.1|86556.1|39
1632509910000|2021-09-24 18:58:30|86609.8|86559.8|86610.4|86560.4|86610.5|86560.5|86608.8|86558.8|19
1632509920000|2021-09-24 18:58:40|86610.6|86560.6|86605.4|86555.4|86610.6|86560.6|86603.8|86553.8|43
1632509930000|2021-09-24 18:58:50|86605.6|86555.6|86612.9|86562.9|86613|86563|86605.5|86555.5|37
1632509940000|2021-09-24 18:59:00|86612.2|86562.2|86610.6|86560.6|86612.4|86562.4|86609.3|86559.3|29
1632509950000|2021-09-24 18:59:10|86594.6|86569.6|86604.2|86554.2|86605.9|86569.6|86591.8|86551.3|32
1632509960000|2021-09-24 18:59:20|86604.1|86554.1|86606.2|86556.2|86606.2|86556.2|86603.7|86553.7|22
1632509970000|2021-09-24 18:59:30|86605.8|86555.8|86601.6|86551.6|86605.8|86555.8|86600.9|86550.9|48
1632509980000|2021-09-24 18:59:40|86601.3|86551.3|86601.2|86551.2|86603.7|86553.7|86597.2|86547.2|44
1632509990000|2021-09-24 18:59:50|86600.5|86550.5|86601.9|86551.9|86602.2|86552.2|86597.5|86547.5|46
1632510000000|2021-09-24 19:00:00|86601.8|86551.8|86602.4|86552.4|86602.9|86552.9|86598.9|86548.9|49
1632510010000|2021-09-24 19:00:10|86602.9|86552.9|86603.8|86553.8|86603.9|86553.9|86601.8|86551.8|26
1632510020000|2021-09-24 19:00:20|86603.7|86553.7|86606.3|86556.3|86606.3|86556.3|86602.6|86552.6|29
1632510030000|2021-09-24 19:00:30|86606.4|86556.4|86608.7|86558.7|86609|86559|86606.4|86556.4|31
1632510040000|2021-09-24 19:00:40|86608.9|86558.9|86615.1|86565.1|86615.1|86565.1|86608.5|86558.5|35
1632510050000|2021-09-24 19:00:50|86615.4|86565.4|86617.6|86567.6|86619.8|86569.8|86614.9|86564.9|42
1632510060000|2021-09-24 19:01:00|86618|86568|86614.7|86564.7|86618.3|86568.3|86614.6|86564.6|27
1632510070000|2021-09-24 19:01:10|86614.5|86564.5|86613.4|86563.4|86615|86565|86612.6|86562.6|25
1632510080000|2021-09-24 19:01:20|86613.6|86563.6|86612.5|86562.5|86614.5|86564.5|86611.1|86561.1|30
1632510090000|2021-09-24 19:01:30|86612.9|86562.9|86613.3|86563.3|86614.1|86564.1|86612|86562|30
1632510100000|2021-09-24 19:01:40|86613.2|86563.2|86611.3|86561.3|86613.5|86563.5|86610.7|86560.7|34
1632510110000|2021-09-24 19:01:50|86610.8|86560.8|86602.9|86552.9|86611.8|86561.8|86599.4|86549.4|35
1632510120000|2021-09-24 19:02:00|86603.3|86553.3|86601|86551|86603.9|86553.9|86599.3|86549.3|29
1632510130000|2021-09-24 19:02:10|86599.7|86549.7|86600.3|86550.3|86601.6|86551.6|86599.7|86549.7|20
1632510140000|2021-09-24 19:02:20|86600|86550|86603.1|86553.1|86603.1|86553.1|86598.9|86548.9|30
1632510150000|2021-09-24 19:02:30|86603.2|86553.2|86616.2|86566.2|86618.8|86568.8|86603.2|86553.2|58
1632510160000|2021-09-24 19:02:40|86616.3|86566.3|86607.2|86557.2|86616.5|86566.5|86604|86554|39
1632510170000|2021-09-24 19:02:50|86605.7|86555.7|86605.6|86555.6|86606.3|86556.3|86604.8|86554.8|18
1632510180000|2021-09-24 19:03:00|86605.9|86555.9|86602.6|86552.6|86605.9|86555.9|86602.4|86552.4|20
1632510190000|2021-09-24 19:03:10|86602.4|86552.4|86602.9|86552.9|86604|86554|86602.4|86552.4|20
1632510200000|2021-09-24 19:03:20|86603.2|86553.2|86603|86553|86603.2|86553.2|86602.2|86552.2|15
1632510210000|2021-09-24 19:03:30|86605.6|86555.6|86604.4|86554.4|86606.3|86556.3|86602.2|86552.2|20
1632510220000|2021-09-24 19:03:40|86604.1|86554.1|86603.7|86553.7|86606.5|86556.5|86601.3|86551.3|37
1632510230000|2021-09-24 19:03:50|86603.6|86553.6|86602.9|86552.9|86604|86554|86602.1|86552.1|23
1632510240000|2021-09-24 19:04:00|86603.4|86553.4|86601.5|86551.5|86603.4|86553.4|86600.7|86550.7|33
1632510250000|2021-09-24 19:04:10|86600.5|86550.5|86600.8|86550.8|86602.5|86552.5|86600.5|86550.5|29
1632510260000|2021-09-24 19:04:20|86600.6|86550.6|86600.2|86550.2|86602.5|86552.5|86600.2|86550.2|23
1632510270000|2021-09-24 19:04:30|86601.4|86551.4|86601.1|86551.1|86603.2|86553.2|86599.7|86549.7|23
1632510280000|2021-09-24 19:04:40|86601.2|86551.2|86603.2|86553.2|86604.2|86554.2|86599.6|86549.6|36
1632510290000|2021-09-24 19:04:50|86602.9|86552.9|86602.5|86552.5|86603.9|86553.9|86600.2|86550.2|27
1632510300000|2021-09-24 19:05:00|86602.4|86552.4|86602.5|86552.5|86604.9|86554.9|86602.2|86552.2|26
1632510310000|2021-09-24 19:05:10|86602.3|86552.3|86602.6|86552.6|86602.7|86552.7|86601|86551|16
1632510320000|2021-09-24 19:05:20|86600.2|86550.2|86599.3|86549.3|86600.6|86550.6|86598.3|86548.3|34
1632510330000|2021-09-24 19:05:30|86599.2|86549.2|86597.7|86547.7|86601.3|86551.3|86597.5|86547.5|27
1632510340000|2021-09-24 19:05:40|86597.6|86547.6|86598.8|86548.8|86599.4|86549.4|86597.6|86547.6|19
1632510350000|2021-09-24 19:05:50|86600.5|86550.5|86599.4|86549.4|86602.7|86552.7|86598.9|86548.9|27
1632510360000|2021-09-24 19:06:00|86599.3|86549.3|86600.1|86550.1|86600.3|86550.3|86598.3|86548.3|25
1632510370000|2021-09-24 19:06:10|86599.3|86549.3|86601|86551|86601.6|86551.6|86598.8|86548.8|27
1632510380000|2021-09-24 19:06:20|86600.9|86550.9|86603.9|86553.9|86604.3|86554.3|86599.9|86549.9|32
1632510390000|2021-09-24 19:06:30|86603.5|86553.5|86603.6|86553.6|86604.2|86554.2|86602.5|86552.5|20
1632510400000|2021-09-24 19:06:40|86603.3|86553.3|86603|86553|86603.4|86553.4|86602.8|86552.8|10
1632510410000|2021-09-24 19:06:50|86602.8|86552.8|86604|86554|86604|86554|86602.8|86552.8|8
1632510420000|2021-09-24 19:07:00|86603.8|86553.8|86603.9|86553.9|86604.2|86554.2|86601.1|86551.1|25
1632510430000|2021-09-24 19:07:10|86603.1|86553.1|86604.3|86554.3|86604.6|86554.6|86602.2|86552.2|29
1632510440000|2021-09-24 19:07:20|86604.6|86554.6|86604.2|86554.2|86604.6|86554.6|86603.1|86553.1|16
1632510450000|2021-09-24 19:07:30|86604.3|86554.3|86603.3|86553.3|86605.8|86555.8|86602.6|86552.6|21
1632510460000|2021-09-24 19:07:40|86603.4|86553.4|86606.7|86556.7|86606.7|86556.7|86602.7|86552.7|17
1632510470000|2021-09-24 19:07:50|86614.1|86564.1|86620.2|86570.2|86620.2|86570.2|86614.1|86564.1|24
1632510480000|2021-09-24 19:08:00|86618.9|86568.9|86622.2|86572.2|86623.4|86573.4|86618.9|86568.9|29
1632510490000|2021-09-24 19:08:10|86622|86572|86622.3|86572.3|86622.8|86572.8|86621|86571|22
1632510500000|2021-09-24 19:08:20|86622.2|86572.2|86623.7|86573.7|86623.7|86573.7|86622.2|86572.2|23
1632510510000|2021-09-24 19:08:30|86623.6|86573.6|86626.3|86576.3|86626.3|86576.3|86623.6|86573.6|18
1632510520000|2021-09-24 19:08:40|86625.8|86575.8|86622.8|86572.8|86625.8|86575.8|86622.8|86572.8|14
1632510530000|2021-09-24 19:08:50|86623.8|86573.8|86625.1|86575.1|86625.5|86575.5|86623.7|86573.7|18
1632510540000|2021-09-24 19:09:00|86625|86575|86624.7|86574.7|86625.5|86575.5|86622.7|86572.7|14
1632510550000|2021-09-24 19:09:10|86624.4|86574.4|86624.6|86574.6|86625.2|86575.2|86623.8|86573.8|11
1632510560000|2021-09-24 19:09:20|86625.4|86575.4|86624.1|86574.1|86625.8|86575.8|86622|86572|11
1632510570000|2021-09-24 19:09:30|86624.2|86574.2|86624.3|86574.3|86624.6|86574.6|86623.5|86573.5|17
1632510580000|2021-09-24 19:09:40|86623.9|86573.9|86623.7|86573.7|86624.8|86574.8|86623.3|86573.3|18
1632510590000|2021-09-24 19:09:50|86623.8|86573.8|86625.3|86575.3|86625.6|86575.6|86623.6|86573.6|18
1632510600000|2021-09-24 19:10:00|86625.2|86575.2|86625|86575|86626.4|86576.4|86623.8|86573.8|26
1632510610000|2021-09-24 19:10:10|86624.8|86574.8|86625.1|86575.1|86625.7|86575.7|86623.1|86573.1|27
1632510620000|2021-09-24 19:10:20|86626.1|86576.1|86626.5|86576.5|86626.5|86576.5|86623.7|86573.7|18
1632510630000|2021-09-24 19:10:30|86626.4|86576.4|86627|86577|86628.9|86578.9|86625.8|86575.8|23
1632510640000|2021-09-24 19:10:40|86627.5|86577.5|86627.6|86577.6|86628.2|86578.2|86625.8|86575.8|19
1632510650000|2021-09-24 19:10:50|86627.7|86577.7|86628.3|86578.3|86628.4|86578.4|86627.6|86577.6|14
1632510660000|2021-09-24 19:11:00|86628|86578|86630.1|86580.1|86630.7|86580.7|86627.7|86577.7|22
1632510670000|2021-09-24 19:11:10|86629.4|86579.4|86629.8|86579.8|86630.9|86580.9|86629.1|86579.1|20
1632510680000|2021-09-24 19:11:20|86629.6|86579.6|86630.3|86580.3|86630.3|86580.3|86629|86579|14
1632510690000|2021-09-24 19:11:30|86630|86580|86630.4|86580.4|86630.5|86580.5|86629.6|86579.6|19
1632510700000|2021-09-24 19:11:40|86630.6|86580.6|86631.6|86581.6|86632.3|86582.3|86630.2|86580.2|27
1632510710000|2021-09-24 19:11:50|86629.5|86579.5|86631.7|86581.7|86631.8|86581.8|86629.5|86579.5|14
1632510720000|2021-09-24 19:12:00|86632.3|86582.3|86629.1|86579.1|86632.4|86582.4|86629.1|86579.1|22
1632510730000|2021-09-24 19:12:10|86629.3|86579.3|86629.5|86579.5|86629.8|86579.8|86628|86578|17
1632510740000|2021-09-24 19:12:20|86629.3|86579.3|86628.9|86578.9|86630.4|86580.4|86628|86578|19
1632510750000|2021-09-24 19:12:30|86628.7|86578.7|86631.4|86581.4|86632.3|86582.3|86628.7|86578.7|18
1632510760000|2021-09-24 19:12:40|86631.3|86581.3|86630.4|86580.4|86631.7|86581.7|86629.2|86579.2|27
1632510770000|2021-09-24 19:12:50|86631.3|86581.3|86631.4|86581.4|86631.4|86581.4|86630.8|86580.8|11
1632510780000|2021-09-24 19:13:00|86631.3|86581.3|86628.6|86578.6|86631.3|86581.3|86628|86578|28
1632510790000|2021-09-24 19:13:10|86628.8|86578.8|86629.9|86579.9|86629.9|86579.9|86628.4|86578.4|22
1632510800000|2021-09-24 19:13:20|86629.8|86579.8|86632.1|86582.1|86632.1|86582.1|86629.8|86579.8|18
1632510810000|2021-09-24 19:13:30|86632.4|86582.4|86632.4|86582.4|86633|86583|86630.7|86580.7|24
1632510820000|2021-09-24 19:13:40|86632.5|86582.5|86632.7|86582.7|86633.2|86583.2|86632.5|86582.5|13
1632510830000|2021-09-24 19:13:50|86632.6|86582.6|86632.3|86582.3|86634|86584|86631.4|86581.4|8
1632510840000|2021-09-24 19:14:00|86632.4|86582.4|86629.4|86579.4|86633.1|86583.1|86628.8|86578.8|30
1632510850000|2021-09-24 19:14:10|86629.3|86579.3|86630.4|86580.4|86631.5|86581.5|86629.3|86579.3|18
1632510860000|2021-09-24 19:14:20|86630.2|86580.2|86628.3|86578.3|86630.9|86580.9|86628.1|86578.1|26
1632510870000|2021-09-24 19:14:30|86628.4|86578.4|86627.2|86577.2|86628.4|86578.4|86626.6|86576.6|24
1632510880000|2021-09-24 19:14:40|86627.6|86577.6|86627|86577|86628.2|86578.2|86627|86577|17
1632510890000|2021-09-24 19:14:50|86627.4|86577.4|86626.1|86576.1|86627.9|86577.9|86625.5|86575.5|21
1632510900000|2021-09-24 19:15:00|86625.9|86575.9|86626.6|86576.6|86627.3|86577.3|86625.6|86575.6|30
1632510910000|2021-09-24 19:15:10|86626|86576|86626|86576|86626.9|86576.9|86624.6|86574.6|23
1632510920000|2021-09-24 19:15:20|86625.8|86575.8|86627.2|86577.2|86628|86578|86625.6|86575.6|17
1632510930000|2021-09-24 19:15:30|86627.6|86577.6|86625.9|86575.9|86627.6|86577.6|86625.6|86575.6|21
1632510940000|2021-09-24 19:15:40|86625.8|86575.8|86626.2|86576.2|86626.7|86576.7|86625.2|86575.2|18
1632510950000|2021-09-24 19:15:50|86626.5|86576.5|86624.5|86574.5|86627.3|86577.3|86624.1|86574.1|31
1632510960000|2021-09-24 19:16:00|86624.9|86574.9|86625.3|86575.3|86625.9|86575.9|86624.2|86574.2|30
1632510970000|2021-09-24 19:16:10|86625.6|86575.6|86625.8|86575.8|86627.2|86577.2|86622.8|86572.8|44
1632510980000|2021-09-24 19:16:20|86624.9|86574.9|86625.7|86575.7|86626.4|86576.4|86624.7|86574.7|20
1632510990000|2021-09-24 19:16:30|86625.6|86575.6|86626.7|86576.7|86626.7|86576.7|86624.6|86574.6|24
1632511000000|2021-09-24 19:16:40|86626.8|86576.8|86627.4|86577.4|86627.4|86577.4|86625.9|86575.9|15
1632511010000|2021-09-24 19:16:50|86627.2|86577.2|86625.6|86575.6|86627.8|86577.8|86625.1|86575.1|28
1632511020000|2021-09-24 19:17:00|86625.4|86575.4|86625|86575|86625.7|86575.7|86624.6|86574.6|13
1632511030000|2021-09-24 19:17:10|86624.8|86574.8|86624.2|86574.2|86625.6|86575.6|86624.2|86574.2|12
1632511040000|2021-09-24 19:17:20|86624|86574|86624.5|86574.5|86624.9|86574.9|86624|86574|11
1632511050000|2021-09-24 19:17:30|86625|86575|86625.4|86575.4|86625.7|86575.7|86624.2|86574.2|19
1632511060000|2021-09-24 19:17:40|86625.6|86575.6|86625.2|86575.2|86626.2|86576.2|86625.2|86575.2|6
1632511070000|2021-09-24 19:17:50|86625.3|86575.3|86623.8|86573.8|86625.5|86575.5|86623.2|86573.2|25
1632511080000|2021-09-24 19:18:00|86624.1|86574.1|86624|86574|86625.1|86575.1|86623|86573|31
1632511090000|2021-09-24 19:18:10|86624.1|86574.1|86623|86573|86625.3|86575.3|86622.1|86572.1|38
1632511100000|2021-09-24 19:18:20|86623.9|86573.9|86624.3|86574.3|86625.3|86575.3|86622.4|86572.4|27
1632511110000|2021-09-24 19:18:30|86623.6|86573.6|86626.7|86576.7|86626.9|86576.9|86623.5|86573.5|19
1632511120000|2021-09-24 19:18:40|86626.3|86576.3|86626.5|86576.5|86626.9|86576.9|86625.5|86575.5|20
1632511130000|2021-09-24 19:18:50|86626.7|86576.7|86626.3|86576.3|86627|86577|86625.8|86575.8|20
1632511140000|2021-09-24 19:19:00|86626.1|86576.1|86627.1|86577.1|86627.1|86577.1|86625.9|86575.9|13
1632511150000|2021-09-24 19:19:10|86625.8|86575.8|86625.7|86575.7|86626.1|86576.1|86624|86574|14
1632511160000|2021-09-24 19:19:20|86625.5|86575.5|86625.8|86575.8|86627.2|86577.2|86625.5|86575.5|17
1632511170000|2021-09-24 19:19:30|86625.7|86575.7|86625.6|86575.6|86626.1|86576.1|86625.4|86575.4|7
1632511180000|2021-09-24 19:19:40|86626.2|86576.2|86624.8|86574.8|86626.2|86576.2|86624.6|86574.6|13
1632511190000|2021-09-24 19:19:50|86624.7|86574.7|86626.4|86576.4|86627.3|86577.3|86624.5|86574.5|21
1632511200000|2021-09-24 19:20:00|86626.6|86576.6|86626.4|86576.4|86626.6|86576.6|86625.5|86575.5|21
1632511210000|2021-09-24 19:20:10|86626.1|86576.1|86625.4|86575.4|86626.6|86576.6|86624.8|86574.8|22
1632511220000|2021-09-24 19:20:20|86625.9|86575.9|86626.5|86576.5|86626.5|86576.5|86625.2|86575.2|8
1632511230000|2021-09-24 19:20:30|86625.4|86575.4|86625.9|86575.9|86626.5|86576.5|86625.3|86575.3|11
1632511240000|2021-09-24 19:20:40|86626.1|86576.1|86623.1|86573.1|86626.3|86576.3|86622.4|86572.4|15
1632511250000|2021-09-24 19:20:50|86624.1|86574.1|86624.9|86574.9|86626|86576|86623|86573|21
1632511260000|2021-09-24 19:21:00|86624.7|86574.7|86624.7|86574.7|86625.1|86575.1|86624.2|86574.2|13
1632511270000|2021-09-24 19:21:10|86624.8|86574.8|86624.5|86574.5|86626.4|86576.4|86624.4|86574.4|23
1632511280000|2021-09-24 19:21:20|86624.1|86574.1|86625.8|86575.8|86625.8|86575.8|86624.1|86574.1|27
1632511290000|2021-09-24 19:21:30|86625.3|86575.3|86625.5|86575.5|86625.9|86575.9|86624.2|86574.2|17
1632511300000|2021-09-24 19:21:40|86625.1|86575.1|86625.5|86575.5|86625.5|86575.5|86624.9|86574.9|9
1632511310000|2021-09-24 19:21:50|86625.6|86575.6|86626.3|86576.3|86626.3|86576.3|86625.5|86575.5|11
1632511320000|2021-09-24 19:22:00|86625.8|86575.8|86626.2|86576.2|86626.4|86576.4|86624.4|86574.4|31
1632511330000|2021-09-24 19:22:10|86625.4|86575.4|86626.1|86576.1|86626.4|86576.4|86625.3|86575.3|23
1632511340000|2021-09-24 19:22:20|86625.7|86575.7|86625.5|86575.5|86626.3|86576.3|86625.5|86575.5|18
1632511350000|2021-09-24 19:22:30|86625.8|86575.8|86625.9|86575.9|86626.2|86576.2|86623.8|86573.8|28
1632511360000|2021-09-24 19:22:40|86626.2|86576.2|86625|86575|86626.2|86576.2|86624.9|86574.9|29
1632511370000|2021-09-24 19:22:50|86624.8|86574.8|86625.3|86575.3|86625.7|86575.7|86624.1|86574.1|17
1632511380000|2021-09-24 19:23:00|86625.5|86575.5|86624.6|86574.6|86625.6|86575.6|86624.6|86574.6|15
1632511390000|2021-09-24 19:23:10|86624.4|86574.4|86624.5|86574.5|86625.6|86575.6|86624.2|86574.2|26
1632511400000|2021-09-24 19:23:20|86625.1|86575.1|86622.3|86572.3|86626|86576|86621.1|86571.1|40
1632511410000|2021-09-24 19:23:30|86622.1|86572.1|86623.3|86573.3|86626.8|86576.8|86620.2|86570.2|31
1632511420000|2021-09-24 19:23:40|86624.3|86574.3|86624.9|86574.9|86625.6|86575.6|86623|86573|24
1632511430000|2021-09-24 19:23:50|86625.6|86575.6|86626.9|86576.9|86627.2|86577.2|86625.4|86575.4|13
1632511440000|2021-09-24 19:24:00|86625.7|86575.7|86625.7|86575.7|86626.5|86576.5|86623.5|86573.5|18
1632511450000|2021-09-24 19:24:10|86625.8|86575.8|86626.7|86576.7|86627.9|86577.9|86624.7|86574.7|28
1632511460000|2021-09-24 19:24:20|86626|86576|86623.1|86573.1|86627.3|86577.3|86622.1|86572.1|26
1632511470000|2021-09-24 19:24:30|86623.5|86573.5|86623.7|86573.7|86624.6|86574.6|86623|86573|18
1632511480000|2021-09-24 19:24:40|86623.5|86573.5|86623.9|86573.9|86623.9|86573.9|86623.1|86573.1|20
1632511490000|2021-09-24 19:24:50|86623.7|86573.7|86621.9|86571.9|86624.2|86574.2|86621.5|86571.5|23
1632511500000|2021-09-24 19:25:00|86623.1|86573.1|86625.4|86575.4|86625.9|86575.9|86622.5|86572.5|31
1632511510000|2021-09-24 19:25:10|86625.2|86575.2|86626|86576|86626.3|86576.3|86624.7|86574.7|20
1632511520000|2021-09-24 19:25:20|86625.1|86575.1|86625.9|86575.9|86626.3|86576.3|86623.2|86573.2|24
1632511530000|2021-09-24 19:25:30|86625.6|86575.6|86625.1|86575.1|86626.6|86576.6|86625.1|86575.1|21
1632511540000|2021-09-24 19:25:40|86626|86576|86624.4|86574.4|86627.1|86577.1|86623.9|86573.9|16
1632511550000|2021-09-24 19:25:50|86624.7|86574.7|86625.2|86575.2|86625.4|86575.4|86622.4|86572.4|21
1632511560000|2021-09-24 19:26:00|86626|86576|86624.3|86574.3|86626|86576|86622.3|86572.3|25
1632511570000|2021-09-24 19:26:10|86624.7|86574.7|86624.2|86574.2|86626.3|86576.3|86623.1|86573.1|20
1632511580000|2021-09-24 19:26:20|86624.3|86574.3|86622.3|86572.3|86625.9|86575.9|86622.3|86572.3|23
1632511590000|2021-09-24 19:26:30|86622.8|86572.8|86623.2|86573.2|86623.9|86573.9|86622.1|86572.1|25
1632511600000|2021-09-24 19:26:40|86622.3|86572.3|86624.4|86574.4|86624.4|86574.4|86622.3|86572.3|18
1632511610000|2021-09-24 19:26:50|86623.5|86573.5|86624.1|86574.1|86624.2|86574.2|86623.5|86573.5|10
1632511620000|2021-09-24 19:27:00|86623.7|86573.7|86623.8|86573.8|86624.3|86574.3|86619.1|86569.1|19
1632511630000|2021-09-24 19:27:10|86624|86574|86624.4|86574.4|86624.4|86574.4|86622.2|86572.2|14
1632511640000|2021-09-24 19:27:20|86623.9|86573.9|86624.5|86574.5|86624.5|86574.5|86619.3|86569.3|17
1632511650000|2021-09-24 19:27:30|86624.1|86574.1|86624|86574|86624.6|86574.6|86622.3|86572.3|30
1632511660000|2021-09-24 19:27:40|86623.6|86573.6|86622.8|86572.8|86623.8|86573.8|86622.7|86572.7|15
1632511670000|2021-09-24 19:27:50|86621.5|86571.5|86621.1|86571.1|86623.4|86573.4|86619.3|86569.3|30
1632511680000|2021-09-24 19:28:00|86621.7|86571.7|86620.2|86570.2|86621.7|86571.7|86618.8|86568.8|30
1632511690000|2021-09-24 19:28:10|86620|86570|86620.2|86570.2|86621|86571|86619.7|86569.7|19
1632511700000|2021-09-24 19:28:20|86619.7|86569.7|86619.7|86569.7|86620.3|86570.3|86619.4|86569.4|20
1632511710000|2021-09-24 19:28:30|86619.6|86569.6|86620.4|86570.4|86621.4|86571.4|86617.6|86567.6|28
1632511720000|2021-09-24 19:28:40|86620.3|86570.3|86620.5|86570.5|86621.1|86571.1|86618.9|86568.9|20
1632511730000|2021-09-24 19:28:50|86619.1|86569.1|86611.8|86561.8|86619.1|86569.1|86610|86560|22
1632511740000|2021-09-24 19:29:00|86610.3|86560.3|86613.3|86563.3|86613.8|86563.8|86610|86560|23
1632511750000|2021-09-24 19:29:10|86611.4|86561.4|86597.4|86547.4|86620.1|86570.1|86597|86547|61
1632511760000|2021-09-24 19:29:20|86596.9|86546.9|86599.4|86549.4|86599.5|86549.5|86596.1|86546.1|31
1632511770000|2021-09-24 19:29:30|86599.6|86549.6|86616.8|86566.8|86617.3|86567.3|86599.4|86549.4|32
1632511780000|2021-09-24 19:29:40|86616.7|86566.7|86612.3|86562.3|86616.7|86566.7|86612.2|86562.2|30
1632511790000|2021-09-24 19:29:50|86612.6|86562.6|86617|86567|86618.4|86568.4|86611.7|86561.7|28
1632511800000|2021-09-24 19:30:00|86617.3|86567.3|86613|86563|86617.3|86567.3|86613|86563|29
1632511810000|2021-09-24 19:30:10|86613.8|86563.8|86611.5|86561.5|86613.8|86563.8|86611.2|86561.2|25
1632511820000|2021-09-24 19:30:20|86611.7|86561.7|86613.2|86563.2|86613.2|86563.2|86611.3|86561.3|14
1632511830000|2021-09-24 19:30:30|86612.4|86562.4|86608.1|86558.1|86612.4|86562.4|86608.1|86558.1|16
1632511840000|2021-09-24 19:30:40|86610.7|86560.7|86611.2|86561.2|86613.7|86563.7|86609.9|86559.9|12
1632511850000|2021-09-24 19:30:50|86610.9|86560.9|86612.9|86562.9|86613.8|86563.8|86610.9|86560.9|7
1632511860000|2021-09-24 19:31:00|86612.7|86562.7|86611.2|86561.2|86613.7|86563.7|86611.2|86561.2|10
1632511870000|2021-09-24 19:31:10|86612.5|86562.5|86615.2|86565.2|86615.5|86565.5|86612.5|86562.5|13
1632511880000|2021-09-24 19:31:20|86615.3|86565.3|86614.3|86564.3|86615.7|86565.7|86613.9|86563.9|28
1632511890000|2021-09-24 19:31:30|86614.6|86564.6|86614.7|86564.7|86615.3|86565.3|86613.2|86563.2|20
1632511900000|2021-09-24 19:31:40|86615|86565|86613.2|86563.2|86615|86565|86612.9|86562.9|15
1632511910000|2021-09-24 19:31:50|86613.4|86563.4|86614.1|86564.1|86614.3|86564.3|86612.4|86562.4|14
1632511920000|2021-09-24 19:32:00|86614.5|86564.5|86615.6|86565.6|86615.6|86565.6|86614.2|86564.2|5
1632511930000|2021-09-24 19:32:10|86615.9|86565.9|86615.7|86565.7|86615.9|86565.9|86615.3|86565.3|11
1632511940000|2021-09-24 19:32:20|86615.9|86565.9|86611.7|86561.7|86616|86566|86611.7|86561.7|17
1632511950000|2021-09-24 19:32:30|86612|86562|86612.5|86562.5|86612.5|86562.5|86611|86561|9
1632511960000|2021-09-24 19:32:40|86614|86564|86615.7|86565.7|86615.7|86565.7|86609.4|86559.4|25
1632511970000|2021-09-24 19:32:50|86615|86565|86614.9|86564.9|86615.7|86565.7|86613.4|86563.4|15
1632511980000|2021-09-24 19:33:00|86614.3|86564.3|86612.8|86562.8|86614.7|86564.7|86611.4|86561.4|11
1632511990000|2021-09-24 19:33:10|86613|86563|86613.5|86563.5|86614.1|86564.1|86613|86563|6
1632512000000|2021-09-24 19:33:20|86613.2|86563.2|86611.6|86561.6|86613.2|86563.2|86610.9|86560.9|5
1632512010000|2021-09-24 19:33:30|86611.8|86561.8|86613.3|86563.3|86613.6|86563.6|86610.1|86560.1|6
1632512020000|2021-09-24 19:33:40|86613|86563|86613.7|86563.7|86614.6|86564.6|86613|86563|14
1632512030000|2021-09-24 19:33:50|86613.2|86563.2|86611.7|86561.7|86613.4|86563.4|86609|86559|6
1632512040000|2021-09-24 19:34:00|86611.4|86561.4|86612.9|86562.9|86614.4|86564.4|86611.3|86561.3|15
1632512050000|2021-09-24 19:34:10|86612.4|86562.4|86612.3|86562.3|86612.8|86562.8|86611.7|86561.7|8
1632512060000|2021-09-24 19:34:20|86612|86562|86614.5|86564.5|86614.9|86564.9|86612|86562|13
1632512070000|2021-09-24 19:34:30|86615|86565|86614.1|86564.1|86615|86565|86611.9|86561.9|23
1632512080000|2021-09-24 19:34:40|86613.9|86563.9|86613.6|86563.6|86614.4|86564.4|86612.1|86562.1|15
1632512090000|2021-09-24 19:34:50|86613.5|86563.5|86614.8|86564.8|86615.8|86565.8|86613.5|86563.5|20
1632512100000|2021-09-24 19:35:00|86614.5|86564.5|86615.3|86565.3|86615.8|86565.8|86612.4|86562.4|24
1632512110000|2021-09-24 19:35:10|86613.9|86563.9|86616.6|86566.6|86616.6|86566.6|86613.9|86563.9|17
1632512120000|2021-09-24 19:35:20|86615.8|86565.8|86613.6|86563.6|86616.2|86566.2|86613.6|86563.6|17
1632512130000|2021-09-24 19:35:30|86613.7|86563.7|86616.1|86566.1|86617.4|86567.4|86612.7|86562.7|26
1632512140000|2021-09-24 19:35:40|86617.1|86567.1|86615.5|86565.5|86617.2|86567.2|86615.5|86565.5|9
1632512150000|2021-09-24 19:35:50|86615.3|86565.3|86613.8|86563.8|86616.2|86566.2|86613|86563|18
1632512160000|2021-09-24 19:36:00|86613.5|86563.5|86614.6|86564.6|86616.5|86566.5|86612.7|86562.7|30
1632512170000|2021-09-24 19:36:10|86614.5|86564.5|86615.4|86565.4|86617|86567|86614.4|86564.4|15
1632512180000|2021-09-24 19:36:20|86614.9|86564.9|86613.4|86563.4|86616.3|86566.3|86613.4|86563.4|13
1632512190000|2021-09-24 19:36:30|86613.5|86563.5|86615.1|86565.1|86615.5|86565.5|86613.5|86563.5|14
1632512200000|2021-09-24 19:36:40|86614.8|86564.8|86611.9|86561.9|86615.4|86565.4|86611.9|86561.9|8
1632512210000|2021-09-24 19:36:50|86612.9|86562.9|86615.9|86565.9|86615.9|86565.9|86612.9|86562.9|10
1632512220000|2021-09-24 19:37:00|86616.2|86566.2|86614.6|86564.6|86617.3|86567.3|86612|86562|44
1632512230000|2021-09-24 19:37:10|86615|86565|86613.1|86563.1|86615.4|86565.4|86613.1|86563.1|18
1632512240000|2021-09-24 19:37:20|86613.4|86563.4|86615.2|86565.2|86617|86567|86613.1|86563.1|16
1632512250000|2021-09-24 19:37:30|86615.6|86565.6|86613.5|86563.5|86616.1|86566.1|86612.4|86562.4|21
1632512260000|2021-09-24 19:37:40|86613.2|86563.2|86614.9|86564.9|86615.7|86565.7|86613.2|86563.2|8
1632512270000|2021-09-24 19:37:50|86615.1|86565.1|86616.7|86566.7|86618.6|86568.6|86614.6|86564.6|23
1632512280000|2021-09-24 19:38:00|86616.8|86566.8|86615.8|86565.8|86617.9|86567.9|86615.6|86565.6|33
1632512290000|2021-09-24 19:38:10|86615.9|86565.9|86617|86567|86617|86567|86615|86565|19
1632512300000|2021-09-24 19:38:20|86616.8|86566.8|86619|86569|86619|86569|86615.2|86565.2|21
1632512310000|2021-09-24 19:38:30|86618.8|86568.8|86614.8|86564.8|86618.8|86568.8|86614.8|86564.8|12
1632512320000|2021-09-24 19:38:40|86616.1|86566.1|86618.5|86568.5|86618.5|86568.5|86616.1|86566.1|9
1632512330000|2021-09-24 19:38:50|86618.4|86568.4|86614.6|86564.6|86619|86569|86614.6|86564.6|21
1632512340000|2021-09-24 19:39:00|86615.5|86565.5|86616.8|86566.8|86616.8|86566.8|86614.7|86564.7|10
1632512350000|2021-09-24 19:39:10|86617|86567|86617.5|86567.5|86617.5|86567.5|86616.3|86566.3|7
1632512360000|2021-09-24 19:39:20|86617.7|86567.7|86616.5|86566.5|86618.4|86568.4|86616.2|86566.2|7
1632512370000|2021-09-24 19:39:30|86616.9|86566.9|86618.1|86568.1|86618.2|86568.2|86615.9|86565.9|11
1632512380000|2021-09-24 19:39:40|86617.9|86567.9|86619.1|86569.1|86619.6|86569.6|86617.9|86567.9|13
1632512390000|2021-09-24 19:39:50|86619.3|86569.3|86619.8|86569.8|86619.8|86569.8|86616.7|86566.7|13
1632512400000|2021-09-24 19:40:00|86618.2|86568.2|86618.2|86568.2|86618.4|86568.4|86617.7|86567.7|15
1632512410000|2021-09-24 19:40:10|86618|86568|86618.2|86568.2|86618.9|86568.9|86617.9|86567.9|11
1632512420000|2021-09-24 19:40:20|86617.9|86567.9|86617.9|86567.9|86618.2|86568.2|86617.5|86567.5|8
1632512430000|2021-09-24 19:40:30|86617.6|86567.6|86618.4|86568.4|86618.4|86568.4|86616.5|86566.5|9
1632512440000|2021-09-24 19:40:40|86618|86568|86618.4|86568.4|86618.8|86568.8|86618|86568|9
1632512450000|2021-09-24 19:40:50|86618.9|86568.9|86617.3|86567.3|86619.3|86569.3|86616.7|86566.7|8
1632512460000|2021-09-24 19:41:00|86617.5|86567.5|86618.4|86568.4|86618.5|86568.5|86617.4|86567.4|16
1632512470000|2021-09-24 19:41:10|86618.1|86568.1|86618.5|86568.5|86618.5|86568.5|86617.6|86567.6|10
1632512480000|2021-09-24 19:41:20|86618.3|86568.3|86618.5|86568.5|86618.9|86568.9|86616.5|86566.5|19
1632512490000|2021-09-24 19:41:30|86618.9|86568.9|86615.5|86565.5|86619|86569|86615.5|86565.5|26
1632512500000|2021-09-24 19:41:40|86615|86565|86614.9|86564.9|86617.3|86567.3|86614.3|86564.3|24
1632512510000|2021-09-24 19:41:50|86614.6|86564.6|86614.7|86564.7|86614.7|86564.7|86614.4|86564.4|5
1632512520000|2021-09-24 19:42:00|86614.5|86564.5|86614.8|86564.8|86614.8|86564.8|86613.8|86563.8|8
1632512530000|2021-09-24 19:42:10|86614.5|86564.5|86616.4|86566.4|86616.8|86566.8|86614|86564|8
1632512540000|2021-09-24 19:42:20|86615|86565|86614.3|86564.3|86615.2|86565.2|86614.2|86564.2|10
1632512550000|2021-09-24 19:42:30|86614.4|86564.4|86615|86565|86615.1|86565.1|86614.4|86564.4|5
1632512560000|2021-09-24 19:42:40|86614.9|86564.9|86614.6|86564.6|86614.9|86564.9|86614.6|86564.6|5
1632512570000|2021-09-24 19:42:50|86614.7|86564.7|86614.4|86564.4|86614.8|86564.8|86614.4|86564.4|7
1632512580000|2021-09-24 19:43:00|86614.3|86564.3|86614.5|86564.5|86615.8|86565.8|86613.2|86563.2|18
1632512590000|2021-09-24 19:43:10|86614.1|86564.1|86613.2|86563.2|86615.8|86565.8|86613.2|86563.2|12
1632512600000|2021-09-24 19:43:20|86613.4|86563.4|86613.8|86563.8|86615|86565|86613.4|86563.4|8
1632512610000|2021-09-24 19:43:30|86613.9|86563.9|86613|86563|86614.2|86564.2|86613|86563|8
1632512620000|2021-09-24 19:43:40|86615.8|86565.8|86614.1|86564.1|86615.8|86565.8|86613|86563|12
1632512630000|2021-09-24 19:43:50|86614.4|86564.4|86613.9|86563.9|86614.4|86564.4|86613.5|86563.5|13
1632512640000|2021-09-24 19:44:00|86613.6|86563.6|86614.6|86564.6|86615.4|86565.4|86612.2|86562.2|17
1632512650000|2021-09-24 19:44:10|86614.4|86564.4|86614.7|86564.7|86614.9|86564.9|86614.4|86564.4|9
1632512660000|2021-09-24 19:44:20|86615.8|86565.8|86614.3|86564.3|86615.8|86565.8|86614.3|86564.3|10
1632512670000|2021-09-24 19:44:30|86614.4|86564.4|86613.6|86563.6|86615|86565|86613.4|86563.4|8
1632512680000|2021-09-24 19:44:40|86613.3|86563.3|86615|86565|86615.1|86565.1|86613.3|86563.3|6
1632512690000|2021-09-24 19:44:50|86614.2|86564.2|86615.1|86565.1|86616.1|86566.1|86612.9|86562.9|18
1632512700000|2021-09-24 19:45:00|86615|86565|86611.8|86561.8|86617.7|86567.7|86611.5|86561.5|17
1632512710000|2021-09-24 19:45:10|86612.2|86562.2|86615.4|86565.4|86616.7|86566.7|86611.8|86561.8|10
1632512720000|2021-09-24 19:45:20|86615.5|86565.5|86616.7|86566.7|86616.9|86566.9|86615.5|86565.5|11
1632512730000|2021-09-24 19:45:30|86616.5|86566.5|86616.4|86566.4|86616.5|86566.5|86616.2|86566.2|4
1632512740000|2021-09-24 19:45:40|86615.6|86565.6|86617.8|86567.8|86618.3|86568.3|86615.6|86565.6|11
1632512750000|2021-09-24 19:45:50|86617.2|86567.2|86617.1|86567.1|86618|86568|86616.3|86566.3|11
1632512760000|2021-09-24 19:46:00|86617|86567|86617.2|86567.2|86617.8|86567.8|86616.9|86566.9|16
1632512770000|2021-09-24 19:46:10|86617.8|86567.8|86617.8|86567.8|86618.4|86568.4|86614.9|86564.9|43
1632512780000|2021-09-24 19:46:20|86617.4|86567.4|86618.1|86568.1|86618.3|86568.3|86616.5|86566.5|16
1632512790000|2021-09-24 19:46:30|86617.9|86567.9|86618|86568|86618.2|86568.2|86617.3|86567.3|10
1632512800000|2021-09-24 19:46:40|86618.2|86568.2|86616.3|86566.3|86618.2|86568.2|86616.3|86566.3|17
1632512810000|2021-09-24 19:46:50|86616.8|86566.8|86617.9|86567.9|86618.4|86568.4|86616.8|86566.8|15
1632512820000|2021-09-24 19:47:00|86617.6|86567.6|86617.8|86567.8|86618|86568|86616.3|86566.3|28
1632512830000|2021-09-24 19:47:10|86617.7|86567.7|86618.1|86568.1|86618.1|86568.1|86617|86567|22
1632512840000|2021-09-24 19:47:20|86618|86568|86618.7|86568.7|86618.7|86568.7|86617.6|86567.6|14
1632512850000|2021-09-24 19:47:30|86618.3|86568.3|86617.5|86567.5|86618.5|86568.5|86617.5|86567.5|12
1632512860000|2021-09-24 19:47:40|86618.7|86568.7|86619|86569|86619.2|86569.2|86618.7|86568.7|8
1632512870000|2021-09-24 19:47:50|86618.8|86568.8|86619.2|86569.2|86619.7|86569.7|86618.8|86568.8|10
1632512880000|2021-09-24 19:48:00|86619.1|86569.1|86620.3|86570.3|86621.2|86571.2|86617.5|86567.5|24
1632512890000|2021-09-24 19:48:10|86620.7|86570.7|86619.2|86569.2|86621.3|86571.3|86618.3|86568.3|18
1632512900000|2021-09-24 19:48:20|86620.9|86570.9|86620.1|86570.1|86621.3|86571.3|86619.4|86569.4|13
1632512910000|2021-09-24 19:48:30|86619.5|86569.5|86623.1|86573.1|86623.5|86573.5|86619.5|86569.5|14
1632512920000|2021-09-24 19:48:40|86623.5|86573.5|86623|86573|86624.9|86574.9|86621.3|86571.3|13
1632512930000|2021-09-24 19:48:50|86623.1|86573.1|86617.1|86567.1|86623.3|86573.3|86617|86567|18
1632512940000|2021-09-24 19:49:00|86618.9|86568.9|86619.2|86569.2|86620.6|86570.6|86618.9|86568.9|29
1632512950000|2021-09-24 19:49:10|86618.9|86568.9|86619|86569|86619.7|86569.7|86618.3|86568.3|17
1632512960000|2021-09-24 19:49:20|86618.6|86568.6|86619.7|86569.7|86620.4|86570.4|86618.6|86568.6|10
1632512970000|2021-09-24 19:49:30|86619.6|86569.6|86618.4|86568.4|86619.7|86569.7|86617.6|86567.6|15
1632512980000|2021-09-24 19:49:40|86618.7|86568.7|86615.4|86565.4|86620.3|86570.3|86615.4|86565.4|29
1632512990000|2021-09-24 19:49:50|86617.3|86567.3|86617|86567|86620.8|86570.8|86617|86567|7
1632513000000|2021-09-24 19:50:00|86619.5|86569.5|86617.9|86567.9|86620|86570|86617.7|86567.7|15
1632513010000|2021-09-24 19:50:10|86618.7|86568.7|86619.2|86569.2|86621.1|86571.1|86616.7|86566.7|18
1632513020000|2021-09-24 19:50:20|86619.4|86569.4|86619.4|86569.4|86621.2|86571.2|86617.3|86567.3|26
1632513030000|2021-09-24 19:50:30|86619|86569|86620|86570|86620.5|86570.5|86617.7|86567.7|9
1632513040000|2021-09-24 19:50:40|86619.9|86569.9|86620.2|86570.2|86621.5|86571.5|86619.1|86569.1|18
1632513050000|2021-09-24 19:50:50|86621.1|86571.1|86618.4|86568.4|86621.1|86571.1|86617.9|86567.9|16
1632513060000|2021-09-24 19:51:00|86619.5|86569.5|86619.4|86569.4|86620.4|86570.4|86618.7|86568.7|13
1632513070000|2021-09-24 19:51:10|86619.1|86569.1|86620|86570|86620|86570|86618.8|86568.8|15
1632513080000|2021-09-24 19:51:20|86620.7|86570.7|86619.9|86569.9|86620.9|86570.9|86619.8|86569.8|8
1632513090000|2021-09-24 19:51:30|86618.8|86568.8|86624.2|86574.2|86625.9|86575.9|86618.8|86568.8|45
1632513100000|2021-09-24 19:51:40|86624.7|86574.7|86623.1|86573.1|86625.3|86575.3|86622.7|86572.7|20
1632513110000|2021-09-24 19:51:50|86622.2|86572.2|86621.9|86571.9|86622.8|86572.8|86621.8|86571.8|17
1632513120000|2021-09-24 19:52:00|86622.2|86572.2|86621.4|86571.4|86622.9|86572.9|86620.8|86570.8|20
1632513130000|2021-09-24 19:52:10|86621.5|86571.5|86619.3|86569.3|86622.2|86572.2|86619.2|86569.2|31
1632513140000|2021-09-24 19:52:20|86619.8|86569.8|86618|86568|86619.8|86569.8|86615.7|86565.7|27
1632513150000|2021-09-24 19:52:30|86618.7|86568.7|86615|86565|86619.1|86569.1|86613.6|86563.6|29
1632513160000|2021-09-24 19:52:40|86614.5|86564.5|86615.2|86565.2|86616.7|86566.7|86613.5|86563.5|22
1632513170000|2021-09-24 19:52:50|86615.8|86565.8|86614.4|86564.4|86615.8|86565.8|86612.9|86562.9|15
1632513180000|2021-09-24 19:53:00|86614.1|86564.1|86615.8|86565.8|86616.5|86566.5|86613.5|86563.5|18
1632513190000|2021-09-24 19:53:10|86615.9|86565.9|86616.3|86566.3|86617.1|86567.1|86615.8|86565.8|25
1632513200000|2021-09-24 19:53:20|86616.4|86566.4|86616.4|86566.4|86617.1|86567.1|86615.3|86565.3|23
1632513210000|2021-09-24 19:53:30|86616.3|86566.3|86613.4|86563.4|86616.3|86566.3|86612.1|86562.1|27
1632513220000|2021-09-24 19:53:40|86612.3|86562.3|86616|86566|86616.8|86566.8|86612.3|86562.3|40
1632513230000|2021-09-24 19:53:50|86614.8|86564.8|86615.3|86565.3|86616.4|86566.4|86614.8|86564.8|21
1632513240000|2021-09-24 19:54:00|86616.3|86566.3|86615.4|86565.4|86617.8|86567.8|86614.9|86564.9|28
1632513250000|2021-09-24 19:54:10|86616|86566|86616.7|86566.7|86616.7|86566.7|86615.4|86565.4|15
1632513260000|2021-09-24 19:54:20|86616|86566|86616.2|86566.2|86616.4|86566.4|86615.2|86565.2|11
1632513270000|2021-09-24 19:54:30|86616.3|86566.3|86615.5|86565.5|86616.8|86566.8|86614.5|86564.5|22
1632513280000|2021-09-24 19:54:40|86615.6|86565.6|86613.8|86563.8|86616.2|86566.2|86613.4|86563.4|41
1632513290000|2021-09-24 19:54:50|86614.2|86564.2|86613.7|86563.7|86616.1|86566.1|86613.5|86563.5|19
1632513300000|2021-09-24 19:55:00|86613.9|86563.9|86614.8|86564.8|86617.4|86567.4|86613.9|86563.9|33
1632513310000|2021-09-24 19:55:10|86615.1|86565.1|86614.5|86564.5|86617.5|86567.5|86610|86560|41
1632513320000|2021-09-24 19:55:20|86616.6|86566.6|86614.9|86564.9|86617|86567|86614.7|86564.7|18
1632513330000|2021-09-24 19:55:30|86615.4|86565.4|86616.3|86566.3|86616.6|86566.6|86615.4|86565.4|17
1632513340000|2021-09-24 19:55:40|86616.2|86566.2|86615.7|86565.7|86616.6|86566.6|86614.7|86564.7|26
1632513350000|2021-09-24 19:55:50|86615.4|86565.4|86614.3|86564.3|86617.2|86567.2|86610.4|86560.4|38
1632513360000|2021-09-24 19:56:00|86614.7|86564.7|86612.9|86562.9|86615|86565|86612.9|86562.9|26
1632513370000|2021-09-24 19:56:10|86613|86563|86611.5|86561.5|86613.6|86563.6|86609.5|86559.5|30
1632513380000|2021-09-24 19:56:20|86610.7|86560.7|86610.8|86560.8|86611.9|86561.9|86610.5|86560.5|23
1632513390000|2021-09-24 19:56:30|86610.6|86560.6|86605.1|86555.1|86611.8|86561.8|86604.9|86554.9|41
1632513400000|2021-09-24 19:56:40|86605|86555|86605.3|86555.3|86606.2|86556.2|86604.6|86554.6|24
1632513410000|2021-09-24 19:56:50|86605.7|86555.7|86605.2|86555.2|86606|86556|86605.1|86555.1|17
1632513420000|2021-09-24 19:57:00|86605.1|86555.1|86605.3|86555.3|86606.8|86556.8|86605|86555|25
1632513430000|2021-09-24 19:57:10|86604.3|86554.3|86612.3|86562.3|86614|86564|86602.3|86552.3|43
1632513440000|2021-09-24 19:57:20|86612.8|86562.8|86607.4|86557.4|86615|86565|86607.4|86557.4|28
1632513450000|2021-09-24 19:57:30|86608|86558|86614.5|86564.5|86614.5|86564.5|86606.9|86556.9|29
1632513460000|2021-09-24 19:57:40|86614.3|86564.3|86614.5|86564.5|86614.8|86564.8|86614.2|86564.2|20
1632513470000|2021-09-24 19:57:50|86614.3|86564.3|86614.2|86564.2|86614.8|86564.8|86613.3|86563.3|23
1632513480000|2021-09-24 19:58:00|86614.9|86564.9|86613.8|86563.8|86615|86565|86611.3|86561.3|31
1632513490000|2021-09-24 19:58:10|86614.1|86564.1|86611.2|86561.2|86614.5|86564.5|86610.9|86560.9|23
1632513500000|2021-09-24 19:58:20|86611.3|86561.3|86608.9|86558.9|86611.3|86561.3|86608.8|86558.8|33
1632513510000|2021-09-24 19:58:30|86609.3|86559.3|86600.6|86550.6|86610.6|86560.6|86598.1|86548.1|28
1632513520000|2021-09-24 19:58:40|86600.8|86550.8|86593.9|86543.9|86602.7|86552.7|86593.9|86543.9|38
1632513530000|2021-09-24 19:58:50|86593.5|86543.5|86589.8|86539.8|86594.5|86544.5|86589.8|86539.8|31
1632513540000|2021-09-24 19:59:00|86588.4|86538.4|86587.6|86537.6|86589.2|86539.2|86582.5|86532.5|58
1632513550000|2021-09-24 19:59:10|86588.4|86538.4|86587.6|86537.6|86589.9|86539.9|86587|86537|37
1632513560000|2021-09-24 19:59:20|86588.3|86538.3|86589.5|86539.5|86590.4|86540.4|86587.1|86537.1|44
1632513570000|2021-09-24 19:59:30|86589|86539|86587.2|86537.2|86589.9|86539.9|86585.9|86535.9|41
1632513580000|2021-09-24 19:59:40|86586.5|86536.5|86588.6|86538.6|86589.7|86539.7|86586.5|86536.5|45
1632513590000|2021-09-24 19:59:50|86588.3|86538.3|86586.5|86536.5|86588.7|86538.7|86584.8|86534.8|44
1632513600000|2021-09-24 20:00:00|86586.4|86536.4|86587.8|86537.8|86588.6|86538.6|86585.5|86535.5|31
1632513610000|2021-09-24 20:00:10|86588|86538|86587.6|86537.6|86588.2|86538.2|86587.4|86537.4|15
1632513620000|2021-09-24 20:00:20|86587.8|86537.8|86587.6|86537.6|86587.8|86537.8|86582.5|86532.5|43
1632513630000|2021-09-24 20:00:30|86588.2|86538.2|86580.4|86530.4|86591.6|86541.6|86580.4|86530.4|28
1632513640000|2021-09-24 20:00:40|86586|86536|86583.5|86533.5|86588.2|86538.2|86581|86531|26
1632513650000|2021-09-24 20:00:50|86583.6|86533.6|86586.5|86536.5|86586.5|86536.5|86577.6|86527.6|35
1632513660000|2021-09-24 20:01:00|86585.2|86535.2|86582|86532|86585.4|86535.4|86581.3|86531.3|22
1632513670000|2021-09-24 20:01:10|86580.7|86530.7|86566.2|86516.2|86582.6|86532.6|86559.3|86509.3|49
1632513680000|2021-09-24 20:01:20|86561.8|86511.8|86554.9|86504.9|86566.6|86516.6|86550.4|86500.4|41
1632513690000|2021-09-24 20:01:30|86561.5|86511.5|86561.9|86511.9|86563.3|86513.3|86553.4|86503.4|38
1632513700000|2021-09-24 20:01:40|86558.6|86508.6|86562.1|86512.1|86564.8|86514.8|86557.8|86507.8|33
1632513710000|2021-09-24 20:01:50|86561.7|86511.7|86565.1|86515.1|86567.6|86517.6|86553|86503|37
1632513720000|2021-09-24 20:02:00|86566|86516|86571.5|86521.5|86571.9|86521.9|86563.1|86513.1|14
1632513730000|2021-09-24 20:02:10|86569.1|86519.1|86571.5|86521.5|86571.6|86521.6|86566.8|86516.8|13
1632513740000|2021-09-24 20:02:20|86572.8|86522.8|86572|86522|86573.3|86523.3|86568.8|86518.8|23
1632513750000|2021-09-24 20:02:30|86570|86520|86569|86519|86570.1|86520.1|86562|86512|36
1632513760000|2021-09-24 20:02:40|86569.3|86519.3|86559.8|86509.8|86569.9|86519.9|86555.3|86505.3|26
1632513770000|2021-09-24 20:02:50|86559.7|86509.7|86561.3|86511.3|86562.3|86512.3|86553.5|86503.5|18
1632513780000|2021-09-24 20:03:00|86560.3|86510.3|86559.3|86509.3|86563|86513|86548.5|86498.5|36
1632513790000|2021-09-24 20:03:10|86555.5|86505.5|86556.2|86506.2|86560.1|86510.1|86551.9|86501.9|14
1632513800000|2021-09-24 20:03:20|86556.7|86506.7|86561.4|86511.4|86561.4|86511.4|86556.7|86506.7|12
1632513810000|2021-09-24 20:03:30|86561.6|86511.6|86562.5|86512.5|86563|86513|86561.6|86511.6|9
1632513820000|2021-09-24 20:03:40|86560.1|86510.1|86558.7|86508.7|86561.7|86511.7|86556.7|86506.7|13
1632513830000|2021-09-24 20:03:50|86558.4|86508.4|86551|86501|86559.4|86509.4|86551|86501|9
1632513840000|2021-09-24 20:04:00|86553.8|86503.8|86557.2|86507.2|86559.6|86509.6|86549.4|86499.4|16
1632513850000|2021-09-24 20:04:10|86557.3|86507.3|86553.5|86503.5|86557.3|86507.3|86553.5|86503.5|5
1632513860000|2021-09-24 20:04:20|86560|86510|86556.8|86506.8|86560|86510|86556.8|86506.8|6
1632513870000|2021-09-24 20:04:30|86556.2|86506.2|86556.8|86506.8|86556.8|86506.8|86555.7|86505.7|5
1632513880000|2021-09-24 20:04:40|86554.4|86504.4|86559.4|86509.4|86560.6|86510.6|86554.4|86504.4|21
1632513890000|2021-09-24 20:04:50|86553.2|86503.2|86560.4|86510.4|86560.5|86510.5|86552.4|86502.4|18
1632513900000|2021-09-24 20:05:00|86560.1|86510.1|86557.6|86507.6|86560.8|86510.8|86557.6|86507.6|25
1632513910000|2021-09-24 20:05:10|86557.4|86507.4|86559.8|86509.8|86560.4|86510.4|86556.9|86506.9|28
1632513920000|2021-09-24 20:05:20|86559.9|86509.9|86560.3|86510.3|86561.9|86511.9|86559.1|86509.1|21
1632513930000|2021-09-24 20:05:30|86560.1|86510.1|86565|86515|86568.7|86518.7|86557.3|86507.3|42
1632513940000|2021-09-24 20:05:40|86563|86513|86565|86515|86567.9|86517.9|86563|86513|22
1632513950000|2021-09-24 20:05:50|86569.4|86519.4|86569.4|86519.4|86569.4|86519.4|86566.4|86516.4|16
1632513960000|2021-09-24 20:06:00|86568.8|86518.8|86567.6|86517.6|86568.8|86518.8|86567.5|86517.5|8
1632513970000|2021-09-24 20:06:10|86567.3|86517.3|86578.9|86528.9|86583.6|86533.6|86567.3|86517.3|27
1632513980000|2021-09-24 20:06:20|86579.2|86529.2|86582.1|86532.1|86585.3|86535.3|86578.7|86528.7|26
1632513990000|2021-09-24 20:06:30|86577.2|86527.2|86580|86530|86580.2|86530.2|86576.6|86526.6|7
1632514000000|2021-09-24 20:06:40|86577.4|86527.4|86577|86527|86583.8|86533.8|86575.9|86525.9|27
1632514010000|2021-09-24 20:06:50|86577.1|86527.1|86578.6|86528.6|86582.6|86532.6|86576.3|86526.3|24
1632514020000|2021-09-24 20:07:00|86580.7|86530.7|86579.3|86529.3|86580.7|86530.7|86574.3|86524.3|23
1632514030000|2021-09-24 20:07:10|86578.5|86528.5|86579.7|86529.7|86579.7|86529.7|86572.8|86522.8|15
1632514040000|2021-09-24 20:07:20|86578.1|86528.1|86574.2|86524.2|86580.2|86530.2|86574.2|86524.2|10
1632514050000|2021-09-24 20:07:30|86574.4|86524.4|86576.8|86526.8|86578.5|86528.5|86574.2|86524.2|14
1632514060000|2021-09-24 20:07:40|86577.1|86527.1|86576.4|86526.4|86579.3|86529.3|86575.2|86525.2|16
1632514070000|2021-09-24 20:07:50|86576.7|86526.7|86575.3|86525.3|86576.7|86526.7|86573.9|86523.9|6
1632514080000|2021-09-24 20:08:00|86576.1|86526.1|86575.8|86525.8|86576.9|86526.9|86575.4|86525.4|12
1632514090000|2021-09-24 20:08:10|86575.6|86525.6|86575.2|86525.2|86578.7|86528.7|86574|86524|19
1632514100000|2021-09-24 20:08:20|86575.1|86525.1|86575.3|86525.3|86575.7|86525.7|86574.4|86524.4|12
1632514110000|2021-09-24 20:08:30|86574.8|86524.8|86575.2|86525.2|86577|86527|86574.7|86524.7|14
1632514120000|2021-09-24 20:08:40|86575.1|86525.1|86576.2|86526.2|86576.8|86526.8|86575.1|86525.1|10
1632514130000|2021-09-24 20:08:50|86576.1|86526.1|86574.6|86524.6|86576.8|86526.8|86574.6|86524.6|9
1632514140000|2021-09-24 20:09:00|86575.1|86525.1|86575.9|86525.9|86576.8|86526.8|86574.6|86524.6|13
1632514150000|2021-09-24 20:09:10|86574.4|86524.4|86569.6|86519.6|86574.9|86524.9|86567.5|86517.5|20
1632514160000|2021-09-24 20:09:20|86566.9|86516.9|86566.9|86516.9|86568.4|86518.4|86565.2|86515.2|31
1632514170000|2021-09-24 20:09:30|86567.2|86517.2|86571.9|86521.9|86571.9|86521.9|86566.6|86516.6|16
1632514180000|2021-09-24 20:09:40|86571.7|86521.7|86569.1|86519.1|86571.7|86521.7|86565|86515|27
1632514190000|2021-09-24 20:09:50|86569.2|86519.2|86567.8|86517.8|86572.2|86522.2|86566.4|86516.4|27
1632514200000|2021-09-24 20:10:00|86569.4|86519.4|86566.4|86516.4|86569.9|86519.9|86566.1|86516.1|10
1632514210000|2021-09-24 20:10:10|86565.9|86515.9|86566.1|86516.1|86568.4|86518.4|86563.2|86513.2|28
1632514220000|2021-09-24 20:10:20|86566|86516|86567.4|86517.4|86567.6|86517.6|86562.8|86512.8|17
1632514230000|2021-09-24 20:10:30|86565.4|86515.4|86566.4|86516.4|86566.8|86516.8|86564.4|86514.4|14
1632514240000|2021-09-24 20:10:40|86566.2|86516.2|86566.9|86516.9|86567.8|86517.8|86563.2|86513.2|19
1632514250000|2021-09-24 20:10:50|86567|86517|86564.7|86514.7|86567|86517|86563.7|86513.7|18
1632514260000|2021-09-24 20:11:00|86564|86514|86566.1|86516.1|86566.1|86516.1|86564|86514|16
1632514270000|2021-09-24 20:11:10|86565.9|86515.9|86566.2|86516.2|86566.2|86516.2|86564.6|86514.6|14
1632514280000|2021-09-24 20:11:20|86566|86516|86567.3|86517.3|86567.4|86517.4|86565.4|86515.4|17
1632514290000|2021-09-24 20:11:30|86567.1|86517.1|86567.2|86517.2|86567.4|86517.4|86566.3|86516.3|9
1632514300000|2021-09-24 20:11:40|86567.1|86517.1|86566|86516|86567.1|86517.1|86566|86516|11
1632514310000|2021-09-24 20:11:50|86565.9|86515.9|86566.9|86516.9|86567.1|86517.1|86565.4|86515.4|9
1632514320000|2021-09-24 20:12:00|86567.1|86517.1|86566.7|86516.7|86567.2|86517.2|86566.4|86516.4|6
1632514330000|2021-09-24 20:12:10|86567|86517|86567.1|86517.1|86567.1|86517.1|86567|86517|6
1632514340000|2021-09-24 20:12:20|86566.5|86516.5|86567.7|86517.7|86567.7|86517.7|86565.6|86515.6|8
1632514350000|2021-09-24 20:12:30|86567.3|86517.3|86565.2|86515.2|86567.3|86517.3|86565.1|86515.1|6
1632514360000|2021-09-24 20:12:40|86566.4|86516.4|86565.1|86515.1|86566.5|86516.5|86565.1|86515.1|4
1632514370000|2021-09-24 20:12:50|86564.8|86514.8|86565.5|86515.5|86565.5|86515.5|86563.5|86513.5|20
1632514380000|2021-09-24 20:13:00|86565.4|86515.4|86562.5|86512.5|86565.4|86515.4|86562.5|86512.5|15
1632514390000|2021-09-24 20:13:10|86563.2|86513.2|86566.5|86516.5|86567.6|86517.6|86562.9|86512.9|7
1632514400000|2021-09-24 20:13:20|86564.3|86514.3|86564.8|86514.8|86565.6|86515.6|86563.9|86513.9|8
1632514410000|2021-09-24 20:13:30|86564.9|86514.9|86563.6|86513.6|86565|86515|86562.8|86512.8|14
1632514420000|2021-09-24 20:13:40|86563.1|86513.1|86563.7|86513.7|86564.1|86514.1|86562.5|86512.5|10
1632514430000|2021-09-24 20:13:50|86562|86512|86561.2|86511.2|86562.2|86512.2|86561.2|86511.2|9
1632514440000|2021-09-24 20:14:00|86561.9|86511.9|86563.7|86513.7|86563.7|86513.7|86561.9|86511.9|11
1632514450000|2021-09-24 20:14:10|86563.4|86513.4|86563.4|86513.4|86563.5|86513.5|86563.1|86513.1|7
1632514460000|2021-09-24 20:14:20|86563.8|86513.8|86563.1|86513.1|86563.8|86513.8|86563.1|86513.1|6
1632514470000|2021-09-24 20:14:30|86563.2|86513.2|86563.1|86513.1|86563.4|86513.4|86563.1|86513.1|4
1632514480000|2021-09-24 20:14:40|86563|86513|86562.9|86512.9|86563.4|86513.4|86562.3|86512.3|8
1632514490000|2021-09-24 20:14:50|86562.8|86512.8|86563.3|86513.3|86563.3|86513.3|86562.8|86512.8|4
1632514500000|2021-09-24 20:15:00|86562.8|86512.8|86567.2|86517.2|86567.2|86517.2|86562.8|86512.8|5
1632514510000|2021-09-24 20:15:10|86562|86512|86560.2|86510.2|86563|86513|86560.2|86510.2|7
1632514520000|2021-09-24 20:15:20|86560.3|86510.3|86558.8|86508.8|86561.4|86511.4|86555|86505|22
1632514530000|2021-09-24 20:15:30|86556.3|86506.3|86558.9|86508.9|86560|86510|86552|86502|13
1632514540000|2021-09-24 20:15:40|86560|86510|86560.8|86510.8|86560.8|86510.8|86558.8|86508.8|13
1632514550000|2021-09-24 20:15:50|86560.6|86510.6|86560.5|86510.5|86561.7|86511.7|86555.3|86505.3|10
1632514560000|2021-09-24 20:16:00|86560.3|86510.3|86559.2|86509.2|86560.9|86510.9|86556.1|86506.1|12
1632514570000|2021-09-24 20:16:10|86559.1|86509.1|86559.7|86509.7|86560|86510|86559.1|86509.1|5
1632514580000|2021-09-24 20:16:20|86559.3|86509.3|86554.6|86504.6|86559.3|86509.3|86554.6|86504.6|14
1632514590000|2021-09-24 20:16:30|86553.8|86503.8|86555.2|86505.2|86556.1|86506.1|86553.5|86503.5|7
1632514600000|2021-09-24 20:16:40|86553.9|86503.9|86556|86506|86558.4|86508.4|86553.9|86503.9|6
1632514610000|2021-09-24 20:16:50|86554.7|86504.7|86557|86507|86557.3|86507.3|86554.1|86504.1|9
1632514620000|2021-09-24 20:17:00|86557.2|86507.2|86554.6|86504.6|86557.2|86507.2|86554.6|86504.6|7
1632514630000|2021-09-24 20:17:10|86555.2|86505.2|86553.4|86503.4|86555.2|86505.2|86553.4|86503.4|5
1632514640000|2021-09-24 20:17:20|86554.3|86504.3|86549.3|86499.3|86554.4|86504.4|86549.3|86499.3|15
1632514650000|2021-09-24 20:17:30|86552.3|86502.3|86552.1|86502.1|86553.3|86503.3|86550.6|86500.6|9
1632514660000|2021-09-24 20:17:40|86552|86502|86551.5|86501.5|86552|86502|86551.5|86501.5|3
1632514670000|2021-09-24 20:17:50|86551.9|86501.9|86550.2|86500.2|86551.9|86501.9|86550.2|86500.2|6
1632514680000|2021-09-24 20:18:00|86550|86500|86549.7|86499.7|86551.4|86501.4|86549.6|86499.6|5
1632514690000|2021-09-24 20:18:10|86549.6|86499.6|86551.8|86501.8|86551.8|86501.8|86549.6|86499.6|3
1632514700000|2021-09-24 20:18:20|86551.7|86501.7|86551.3|86501.3|86551.7|86501.7|86551.3|86501.3|5
1632514710000|2021-09-24 20:18:30|86550.2|86500.2|86551.7|86501.7|86551.7|86501.7|86550.2|86500.2|4
1632514720000|2021-09-24 20:18:40|86551.2|86501.2|86551.1|86501.1|86551.2|86501.2|86551.1|86501.1|2
1632514730000|2021-09-24 20:18:50|86551.5|86501.5|86552.1|86502.1|86552.3|86502.3|86551.1|86501.1|5
1632514740000|2021-09-24 20:19:00|86552|86502|86551.7|86501.7|86552|86502|86551|86501|5
1632514750000|2021-09-24 20:19:10|86551.5|86501.5|86551.4|86501.4|86551.5|86501.5|86551.4|86501.4|2
1632514760000|2021-09-24 20:19:20|86551.6|86501.6|86551.7|86501.7|86551.7|86501.7|86551.6|86501.6|2
1632514770000|2021-09-24 20:19:30|86551.8|86501.8|86551.5|86501.5|86551.8|86501.8|86551.5|86501.5|3
1632514780000|2021-09-24 20:19:40|86551.4|86501.4|86551.7|86501.7|86551.7|86501.7|86551.4|86501.4|2
1632514790000|2021-09-24 20:19:50|86551.8|86501.8|86551.7|86501.7|86551.8|86501.8|86551.7|86501.7|2
1632514800000|2021-09-24 20:20:00|86551.8|86501.8|86551.8|86501.8|86551.8|86501.8|86551.5|86501.5|6
1632514810000|2021-09-24 20:20:10|86551.7|86501.7|86551.8|86501.8|86552.2|86502.2|86547.7|86497.7|8
1632514820000|2021-09-24 20:20:20|86549|86499|86551.8|86501.8|86551.8|86501.8|86549|86499|7
1632514830000|2021-09-24 20:20:30|86552|86502|86546.1|86496.1|86553.4|86503.4|86545|86495|16
1632514840000|2021-09-24 20:20:40|86545.7|86495.7|86543.8|86493.8|86549.3|86499.3|86543.7|86493.7|11
1632514850000|2021-09-24 20:20:50|86543.7|86493.7|86542.9|86492.9|86544|86494|86542.8|86492.8|8
1632514860000|2021-09-24 20:21:00|86543.2|86493.2|86552.9|86502.9|86552.9|86502.9|86543.2|86493.2|5
1632514870000|2021-09-24 20:21:10|86545.3|86495.3|86545.6|86495.6|86545.6|86495.6|86543.9|86493.9|6
1632514880000|2021-09-24 20:21:20|86545.2|86495.2|86547.4|86497.4|86549.4|86499.4|86545.2|86495.2|11
1632514890000|2021-09-24 20:21:30|86545.8|86495.8|86545.8|86495.8|86547.6|86497.6|86544.6|86494.6|10
1632514900000|2021-09-24 20:21:40|86545.3|86495.3|86545.2|86495.2|86547|86497|86540.8|86490.8|14
1632514910000|2021-09-24 20:21:50|86546.1|86496.1|86547.7|86497.7|86554.9|86504.9|86544.9|86494.9|15
1632514920000|2021-09-24 20:22:00|86545.7|86495.7|86545|86495|86545.8|86495.8|86544.8|86494.8|7
1632514930000|2021-09-24 20:22:10|86545.2|86495.2|86541.3|86491.3|86549.7|86499.7|86541|86491|21
1632514940000|2021-09-24 20:22:20|86543.5|86493.5|86544.8|86494.8|86544.8|86494.8|86540.9|86490.9|29
1632514950000|2021-09-24 20:22:30|86542.1|86492.1|86543.6|86493.6|86544.2|86494.2|86540.9|86490.9|18
1632514960000|2021-09-24 20:22:40|86543.7|86493.7|86546.8|86496.8|86546.8|86496.8|86543.6|86493.6|6
1632514970000|2021-09-24 20:22:50|86544.9|86494.9|86540|86490|86544.9|86494.9|86537.5|86487.5|11
1632514980000|2021-09-24 20:23:00|86539.9|86489.9|86544.6|86494.6|86544.6|86494.6|86537.3|86487.3|37
1632514990000|2021-09-24 20:23:10|86544.5|86494.5|86543.2|86493.2|86544.5|86494.5|86540.1|86490.1|20
1632515000000|2021-09-24 20:23:20|86543.6|86493.6|86541.8|86491.8|86543.8|86493.8|86537.1|86487.1|12
1632515010000|2021-09-24 20:23:30|86542.1|86492.1|86545.1|86495.1|86545.6|86495.6|86540|86490|30
1632515020000|2021-09-24 20:23:40|86545.2|86495.2|86537.4|86487.4|86545.2|86495.2|86537.1|86487.1|36
1632515030000|2021-09-24 20:23:50|86535.7|86485.7|86538.4|86488.4|86539.9|86489.9|86533|86483|15
1632515040000|2021-09-24 20:24:00|86538.2|86488.2|86538.6|86488.6|86539.3|86489.3|86537.2|86487.2|20
1632515050000|2021-09-24 20:24:10|86537|86487|86534.8|86484.8|86538.8|86488.8|86534.8|86484.8|18
1632515060000|2021-09-24 20:24:20|86534.5|86484.5|86534.7|86484.7|86534.7|86484.7|86534.3|86484.3|9
1632515070000|2021-09-24 20:24:30|86534.1|86484.1|86536.3|86486.3|86536.3|86486.3|86534.1|86484.1|10
1632515080000|2021-09-24 20:24:40|86538.5|86488.5|86536.9|86486.9|86540.8|86490.8|86536.1|86486.1|11
1632515090000|2021-09-24 20:24:50|86536.6|86486.6|86544.6|86494.6|86547.1|86497.1|86536.1|86486.1|50
1632515100000|2021-09-24 20:25:00|86545.6|86495.6|86548.4|86498.4|86552.3|86502.3|86543.9|86493.9|42
1632515110000|2021-09-24 20:25:10|86549.5|86499.5|86550.5|86500.5|86553.1|86503.1|86547.7|86497.7|29
1632515120000|2021-09-24 20:25:20|86550.1|86500.1|86545.9|86495.9|86550.8|86500.8|86545.9|86495.9|21
1632515130000|2021-09-24 20:25:30|86546.3|86496.3|86544|86494|86547.5|86497.5|86543.4|86493.4|42
1632515140000|2021-09-24 20:25:40|86544.1|86494.1|86548.8|86498.8|86548.8|86498.8|86538.4|86488.4|48
1632515150000|2021-09-24 20:25:50|86548.6|86498.6|86550.3|86500.3|86553.4|86503.4|86539.3|86489.3|59
1632515160000|2021-09-24 20:26:00|86548.4|86498.4|86538.8|86488.8|86548.4|86498.4|86536.8|86486.8|38
1632515170000|2021-09-24 20:26:10|86539.5|86489.5|86539.5|86489.5|86544.8|86494.8|86537.3|86487.3|30
1632515180000|2021-09-24 20:26:20|86538.7|86488.7|86541.8|86491.8|86545.2|86495.2|86534.1|86484.1|36
1632515190000|2021-09-24 20:26:30|86535.4|86485.4|86540.1|86490.1|86544.4|86494.4|86531.2|86481.2|38
1632515200000|2021-09-24 20:26:40|86538.8|86488.8|86539.3|86489.3|86548.9|86498.9|86538.7|86488.7|42
1632515210000|2021-09-24 20:26:50|86541.9|86491.9|86541.8|86491.8|86541.9|86491.9|86538.1|86488.1|22
1632515220000|2021-09-24 20:27:00|86542.3|86492.3|86541|86491|86545.3|86495.3|86541|86491|28
1632515230000|2021-09-24 20:27:10|86542.5|86492.5|86540.2|86490.2|86542.5|86492.5|86540.2|86490.2|7
1632515240000|2021-09-24 20:27:20|86546.6|86496.6|86544|86494|86546.6|86496.6|86540.8|86490.8|22
1632515250000|2021-09-24 20:27:30|86541.1|86491.1|86542.3|86492.3|86543.6|86493.6|86540.1|86490.1|19
1632515260000|2021-09-24 20:27:40|86542.4|86492.4|86547.5|86497.5|86547.5|86497.5|86534.2|86484.2|45
1632515270000|2021-09-24 20:27:50|86546|86496|86543.5|86493.5|86547.6|86497.6|86536.5|86486.5|34
1632515280000|2021-09-24 20:28:00|86543.6|86493.6|86543.6|86493.6|86548.9|86498.9|86540.1|86490.1|31
1632515290000|2021-09-24 20:28:10|86543.7|86493.7|86545.2|86495.2|86546.2|86496.2|86536.5|86486.5|44
1632515300000|2021-09-24 20:28:20|86543.7|86493.7|86545.8|86495.8|86550.7|86500.7|86540.9|86490.9|37
1632515310000|2021-09-24 20:28:30|86546.1|86496.1|86548.7|86498.7|86549.8|86499.8|86537.5|86487.5|26
1632515320000|2021-09-24 20:28:40|86548.8|86498.8|86547.5|86497.5|86550.5|86500.5|86547.1|86497.1|17
1632515330000|2021-09-24 20:28:50|86547.1|86497.1|86549|86499|86549.2|86499.2|86545|86495|10
1632515340000|2021-09-24 20:29:00|86549.9|86499.9|86544.5|86494.5|86549.9|86499.9|86544|86494|26
1632515350000|2021-09-24 20:29:10|86543.6|86493.6|86543.8|86493.8|86550|86500|86542.4|86492.4|31
1632515360000|2021-09-24 20:29:20|86543.4|86493.4|86543.9|86493.9|86547|86497|86542.8|86492.8|27
1632515370000|2021-09-24 20:29:30|86542.5|86492.5|86547.1|86497.1|86548.6|86498.6|86541.2|86491.2|38
1632515380000|2021-09-24 20:29:40|86547.2|86497.2|86552.2|86502.2|86556|86506|86544.7|86494.7|50
1632515390000|2021-09-24 20:29:50|86551.4|86501.4|86550.8|86500.8|86553.9|86503.9|86549.2|86499.2|28
1632515400000|2021-09-24 20:30:00|86547.5|86497.5|86549|86499|86550.6|86500.6|86547.5|86497.5|21
1632515410000|2021-09-24 20:30:10|86548.8|86498.8|86546.9|86496.9|86553.2|86503.2|86537.1|86487.1|58
1632515420000|2021-09-24 20:30:20|86546|86496|86542|86492|86548|86498|86540.9|86490.9|40
1632515430000|2021-09-24 20:30:30|86541.8|86491.8|86543.2|86493.2|86549.1|86499.1|86541.2|86491.2|26
1632515440000|2021-09-24 20:30:40|86542.8|86492.8|86544|86494|86544.8|86494.8|86542.8|86492.8|16
1632515450000|2021-09-24 20:30:50|86543.7|86493.7|86545.6|86495.6|86545.9|86495.9|86543.5|86493.5|13
1632515460000|2021-09-24 20:31:00|86545.5|86495.5|86546.5|86496.5|86547.9|86497.9|86545.1|86495.1|27
1632515470000|2021-09-24 20:31:10|86546.3|86496.3|86544.2|86494.2|86547.9|86497.9|86544.1|86494.1|30
1632515480000|2021-09-24 20:31:20|86544.4|86494.4|86539.5|86489.5|86544.5|86494.5|86526.5|86476.5|25
1632515490000|2021-09-24 20:31:30|86542|86492|86538|86488|86542|86492|86537.7|86487.7|18
1632515500000|2021-09-24 20:31:40|86536.1|86486.1|86540.9|86490.9|86542.7|86492.7|86536.1|86486.1|28
1632515510000|2021-09-24 20:31:50|86540.1|86490.1|86536.8|86486.8|86540.1|86490.1|86536.8|86486.8|18
1632515520000|2021-09-24 20:32:00|86536.6|86486.6|86541|86491|86541|86491|86536.6|86486.6|9
1632515530000|2021-09-24 20:32:10|86542|86492|86535.7|86485.7|86543|86493|86535|86485|10
1632515540000|2021-09-24 20:32:20|86536.8|86486.8|86535.9|86485.9|86541|86491|86535.5|86485.5|5
1632515550000|2021-09-24 20:32:30|86536.2|86486.2|86539.9|86489.9|86539.9|86489.9|86535.8|86485.8|15
1632515560000|2021-09-24 20:32:40|86539.8|86489.8|86539.9|86489.9|86540.1|86490.1|86537.8|86487.8|14
1632515570000|2021-09-24 20:32:50|86539.3|86489.3|86539.6|86489.6|86539.6|86489.6|86538.7|86488.7|9
1632515580000|2021-09-24 20:33:00|86538.6|86488.6|86539.5|86489.5|86539.8|86489.8|86538.6|86488.6|14
1632515590000|2021-09-24 20:33:10|86539.6|86489.6|86539.7|86489.7|86540.5|86490.5|86539.2|86489.2|15
1632515600000|2021-09-24 20:33:20|86540.4|86490.4|86537.2|86487.2|86540.4|86490.4|86537.2|86487.2|18
1632515610000|2021-09-24 20:33:30|86537.5|86487.5|86538.4|86488.4|86539.7|86489.7|86537.5|86487.5|20
1632515620000|2021-09-24 20:33:40|86538.9|86488.9|86540|86490|86541.7|86491.7|86538.9|86488.9|17
1632515630000|2021-09-24 20:33:50|86540.1|86490.1|86539.5|86489.5|86541.1|86491.1|86539|86489|13
1632515640000|2021-09-24 20:34:00|86539.3|86489.3|86543.8|86493.8|86547.5|86497.5|86539|86489|36
1632515650000|2021-09-24 20:34:10|86543.7|86493.7|86544.7|86494.7|86546.2|86496.2|86543|86493|42
1632515660000|2021-09-24 20:34:20|86544.6|86494.6|86543.4|86493.4|86546.1|86496.1|86542.1|86492.1|23
1632515670000|2021-09-24 20:34:30|86542.6|86492.6|86542.3|86492.3|86543.9|86493.9|86541.4|86491.4|15
1632515680000|2021-09-24 20:34:40|86541.3|86491.3|86544.6|86494.6|86548|86498|86541.1|86491.1|10
1632515690000|2021-09-24 20:34:50|86543.7|86493.7|86544.6|86494.6|86544.9|86494.9|86542.6|86492.6|10
1632515700000|2021-09-24 20:35:00|86542.9|86492.9|86541.4|86491.4|86543.2|86493.2|86541.4|86491.4|6
1632515710000|2021-09-24 20:35:10|86547.5|86497.5|86544.5|86494.5|86547.5|86497.5|86542.3|86492.3|13
1632515720000|2021-09-24 20:35:20|86543.8|86493.8|86543.5|86493.5|86545.3|86495.3|86542|86492|15
1632515730000|2021-09-24 20:35:30|86543.4|86493.4|86544.3|86494.3|86545.2|86495.2|86542.9|86492.9|18
1632515740000|2021-09-24 20:35:40|86544.5|86494.5|86544.7|86494.7|86544.7|86494.7|86544.4|86494.4|5
1632515750000|2021-09-24 20:35:50|86546.7|86496.7|86544.6|86494.6|86546.7|86496.7|86543.9|86493.9|8
1632515760000|2021-09-24 20:36:00|86544.5|86494.5|86547.2|86497.2|86547.2|86497.2|86543.9|86493.9|12
1632515770000|2021-09-24 20:36:10|86543.2|86493.2|86542.9|86492.9|86544.2|86494.2|86541.8|86491.8|15
1632515780000|2021-09-24 20:36:20|86542.8|86492.8|86542.7|86492.7|86547.8|86497.8|86542.5|86492.5|16
1632515790000|2021-09-24 20:36:30|86543.2|86493.2|86542.3|86492.3|86543.3|86493.3|86542.1|86492.1|6
1632515800000|2021-09-24 20:36:40|86542.6|86492.6|86538.5|86488.5|86542.9|86492.9|86536.9|86486.9|23
1632515810000|2021-09-24 20:36:50|86538.4|86488.4|86536.8|86486.8|86538.7|86488.7|86536.6|86486.6|16
1632515820000|2021-09-24 20:37:00|86536.7|86486.7|86536.5|86486.5|86539.3|86489.3|86535.2|86485.2|13
1632515830000|2021-09-24 20:37:10|86536.4|86486.4|86536.6|86486.6|86537.4|86487.4|86535.7|86485.7|16
1632515840000|2021-09-24 20:37:20|86536.4|86486.4|86535.8|86485.8|86537|86487|86533.9|86483.9|26
1632515850000|2021-09-24 20:37:30|86536.9|86486.9|86535.3|86485.3|86536.9|86486.9|86535.2|86485.2|18
1632515860000|2021-09-24 20:37:40|86535.2|86485.2|86534.3|86484.3|86535.2|86485.2|86534.3|86484.3|6
1632515870000|2021-09-24 20:37:50|86535.4|86485.4|86538.5|86488.5|86538.5|86488.5|86535.4|86485.4|8
1632515880000|2021-09-24 20:38:00|86538.4|86488.4|86537.4|86487.4|86543.3|86493.3|86537.4|86487.4|4
1632515890000|2021-09-24 20:38:10|86535.5|86485.5|86538.3|86488.3|86538.3|86488.3|86535.1|86485.1|9
1632515900000|2021-09-24 20:38:20|86536.4|86486.4|86536.3|86486.3|86536.4|86486.4|86535.9|86485.9|9
1632515910000|2021-09-24 20:38:30|86536.4|86486.4|86536.8|86486.8|86536.8|86486.8|86536.2|86486.2|9
1632515920000|2021-09-24 20:38:40|86536.7|86486.7|86539.4|86489.4|86539.4|86489.4|86536.7|86486.7|5
1632515930000|2021-09-24 20:38:50|86537.3|86487.3|86536.9|86486.9|86537.3|86487.3|86536.8|86486.8|5
1632515940000|2021-09-24 20:39:00|86536.1|86486.1|86535.8|86485.8|86536.1|86486.1|86535.3|86485.3|5
1632515950000|2021-09-24 20:39:10|86535.5|86485.5|86538|86488|86538|86488|86535.5|86485.5|8
1632515960000|2021-09-24 20:39:20|86538.6|86488.6|86537.4|86487.4|86538.6|86488.6|86536.9|86486.9|9
1632515970000|2021-09-24 20:39:30|86536.5|86486.5|86533.1|86483.1|86541|86491|86533.1|86483.1|16
1632515980000|2021-09-24 20:39:40|86533.4|86483.4|86533.9|86483.9|86534.1|86484.1|86524|86474|20
1632515990000|2021-09-24 20:39:50|86534|86484|86538.7|86488.7|86538.7|86488.7|86534|86484|16
1632516000000|2021-09-24 20:40:00|86541.9|86491.9|86540|86490|86545|86495|86534.5|86484.5|25
1632516010000|2021-09-24 20:40:10|86570.3|86474|86538.2|86488.2|86570.3|86490.4|86538.2|86474|4
1632516020000|2021-09-24 20:40:20|86530|86480|86538.9|86488.9|86538.9|86488.9|86530|86480|4
1632516030000|2021-09-24 20:40:30|86539.5|86489.5|86535.7|86485.7|86539.5|86489.5|86535.1|86485.1|7
1632516040000|2021-09-24 20:40:40|86536.2|86486.2|86534.9|86484.9|86537.5|86487.5|86534.9|86484.9|7
1632516050000|2021-09-24 20:40:50|86535.1|86485.1|86534.8|86484.8|86535.4|86485.4|86534|86484|6
1632516060000|2021-09-24 20:41:00|86535.7|86485.7|86538.4|86488.4|86540.2|86490.2|86535.7|86485.7|11
1632516070000|2021-09-24 20:41:10|86538.8|86488.8|86540.4|86490.4|86540.4|86490.4|86538.1|86488.1|5
1632516080000|2021-09-24 20:41:20|86540.8|86490.8|86562.9|86474.5|86562.9|86492.2|86540.8|86474.5|4
1632516090000|2021-09-24 20:41:30|86536|86486|86539.2|86489.2|86539.2|86489.2|86534.7|86484.7|5
1632516100000|2021-09-24 20:41:40|86538.2|86488.2|86567.6|86472.4|86567.6|86488.2|86538.2|86472.1|3
1632516110000|2021-09-24 20:41:50|86536.5|86486.5|86538.3|86488.3|86541|86491|86535.8|86485.8|9
1632516120000|2021-09-24 20:42:00|86539.3|86489.3|86539.2|86489.2|86540.7|86490.7|86538.3|86488.3|6
1632516130000|2021-09-24 20:42:10|86540|86490|86540.1|86490.1|86547|86497|86536.9|86486.9|18
1632516140000|2021-09-24 20:42:20|86539.5|86489.5|86540.9|86490.9|86544.1|86494.1|86536.4|86486.4|12
1632516150000|2021-09-24 20:42:30|86541|86491|86539.8|86489.8|86541|86491|86537.9|86487.9|10
1632516160000|2021-09-24 20:42:40|86539.1|86489.1|86538.6|86488.6|86539.1|86489.1|86538.3|86488.3|8
1632516170000|2021-09-24 20:42:50|86544.7|86494.7|86539.8|86489.8|86548.4|86498.4|86539.2|86489.2|8
1632516180000|2021-09-24 20:43:00|86538.6|86488.6|86538.5|86488.5|86539.5|86489.5|86538.2|86488.2|10
1632516190000|2021-09-24 20:43:10|86539.8|86489.8|86540.1|86490.1|86540.1|86490.1|86539.4|86489.4|5
1632516200000|2021-09-24 20:43:20|86545.2|86495.2|86539.6|86489.6|86545.2|86495.2|86539.4|86489.4|13
1632516210000|2021-09-24 20:43:30|86539.4|86489.4|86537.6|86487.6|86539.8|86489.8|86537.6|86487.6|8
1632516220000|2021-09-24 20:43:40|86540|86490|86539.7|86489.7|86543.2|86493.2|86539.1|86489.1|11
1632516230000|2021-09-24 20:43:50|86538.3|86488.3|86539|86489|86539.1|86489.1|86538.3|86488.3|5
1632516240000|2021-09-24 20:44:00|86539.1|86489.1|86540|86490|86540|86490|86538.6|86488.6|9
1632516250000|2021-09-24 20:44:10|86540.5|86490.5|86540.9|86490.9|86541|86491|86539.3|86489.3|8
1632516260000|2021-09-24 20:44:20|86541|86491|86538.7|86488.7|86541|86491|86538.7|86488.7|7
1632516270000|2021-09-24 20:44:30|86539|86489|86554.3|86504.3|86554.3|86504.3|86539|86489|14
1632516280000|2021-09-24 20:44:40|86554.6|86504.6|86544.4|86494.4|86558.5|86508.5|86544.4|86494.4|39
1632516290000|2021-09-24 20:44:50|86546.1|86496.1|86549.6|86499.6|86549.6|86499.6|86543|86493|16
1632516300000|2021-09-24 20:45:00|86548.1|86498.1|86543.7|86493.7|86553.2|86503.2|86541.3|86491.3|13
1632516310000|2021-09-24 20:45:10|86544.6|86494.6|86549.6|86499.6|86550.8|86500.8|86538.2|86488.2|24
1632516320000|2021-09-24 20:45:20|86538.2|86488.2|86538.5|86488.5|86545.7|86495.7|86538.2|86488.2|19
1632516330000|2021-09-24 20:45:30|86539.1|86489.1|86543.4|86493.4|86550.2|86500.2|86539.1|86489.1|14
1632516340000|2021-09-24 20:45:40|86542.7|86492.7|86544.2|86494.2|86547.6|86497.6|86539.9|86489.9|15
1632516350000|2021-09-24 20:45:50|86544|86494|86544.3|86494.3|86548.3|86498.3|86543.5|86493.5|8
1632516360000|2021-09-24 20:46:00|86543.4|86493.4|86551.9|86501.9|86552.3|86502.3|86543.4|86493.4|26
1632516370000|2021-09-24 20:46:10|86552|86502|86551.4|86501.4|86553.1|86503.1|86543.9|86493.9|11
1632516380000|2021-09-24 20:46:20|86549.7|86499.7|86548.6|86498.6|86551|86501|86544.2|86494.2|9
1632516390000|2021-09-24 20:46:30|86550.3|86500.3|86549.1|86499.1|86550.5|86500.5|86548.2|86498.2|13
1632516400000|2021-09-24 20:46:40|86547.5|86497.5|86545.5|86495.5|86547.5|86497.5|86542.5|86492.5|11
1632516410000|2021-09-24 20:46:50|86549|86499|86545.3|86495.3|86549|86499|86544.3|86494.3|9
1632516420000|2021-09-24 20:47:00|86543.9|86493.9|86548|86498|86552.5|86502.5|86541.9|86491.9|23
1632516430000|2021-09-24 20:47:10|86548.3|86498.3|86547.9|86497.9|86548.8|86498.8|86543.9|86493.9|18
1632516440000|2021-09-24 20:47:20|86547.7|86497.7|86546.6|86496.6|86550.8|86500.8|86546.6|86496.6|13
1632516450000|2021-09-24 20:47:30|86545.7|86495.7|86546.7|86496.7|86549.7|86499.7|86544.6|86494.6|9
1632516460000|2021-09-24 20:47:40|86546.6|86496.6|86543.6|86493.6|86546.6|86496.6|86543.6|86493.6|11
1632516470000|2021-09-24 20:47:50|86552.1|86502.1|86550.7|86500.7|86552.1|86502.1|86550.7|86500.7|5
1632516480000|2021-09-24 20:48:00|86547.6|86497.6|86545.5|86495.5|86547.6|86497.6|86544.4|86494.4|14
1632516490000|2021-09-24 20:48:10|86544.3|86494.3|86553.7|86503.7|86554.1|86504.1|86543.8|86493.8|16
1632516500000|2021-09-24 20:48:20|86553.8|86503.8|86559|86509|86559.2|86509.2|86549.6|86499.6|24
1632516510000|2021-09-24 20:48:30|86582.2|86478.2|86557|86507|86582.2|86507.8|86551.5|86478.2|20
1632516520000|2021-09-24 20:48:40|86557.1|86507.1|86556.5|86506.5|86559.8|86509.8|86554.7|86504.7|23
1632516530000|2021-09-24 20:48:50|86556.1|86506.1|86559.1|86509.1|86561.8|86511.8|86555.6|86505.6|17
1632516540000|2021-09-24 20:49:00|86558.7|86508.7|86556.5|86506.5|86561|86511|86555.7|86505.7|19
1632516550000|2021-09-24 20:49:10|86555.1|86505.1|86559.7|86509.7|86560.5|86510.5|86555.1|86505.1|15
1632516560000|2021-09-24 20:49:20|86556.7|86506.7|86556.5|86506.5|86557.5|86507.5|86556.5|86506.5|8
1632516570000|2021-09-24 20:49:30|86562|86512|86558.5|86508.5|86562.7|86512.7|86558.5|86508.5|16
1632516580000|2021-09-24 20:49:40|86557.3|86507.3|86556.6|86506.6|86558|86508|86555.9|86505.9|12
1632516590000|2021-09-24 20:49:50|86555.2|86505.2|86555|86505|86556|86506|86552.9|86502.9|12
1632516600000|2021-09-24 20:50:00|86555.2|86505.2|86554.3|86504.3|86556.7|86506.7|86554.3|86504.3|15
1632516610000|2021-09-24 20:50:10|86555.3|86505.3|86556.1|86506.1|86557.5|86507.5|86555.3|86505.3|23
1632516620000|2021-09-24 20:50:20|86555.3|86505.3|86554|86504|86557.2|86507.2|86554|86504|15
1632516630000|2021-09-24 20:50:30|86553.9|86503.9|86554.7|86504.7|86554.7|86504.7|86552.3|86502.3|6
1632516640000|2021-09-24 20:50:40|86554.4|86504.4|86553.8|86503.8|86554.4|86504.4|86553.5|86503.5|10
1632516650000|2021-09-24 20:50:50|86554.4|86504.4|86542.3|86492.3|86570.3|86505.2|86525.7|86451|53
1632516660000|2021-09-24 20:51:00|86568.3|86464.3|86559.3|86472.1|86568.3|86497|86539.3|86459.9|29
1632516670000|2021-09-24 20:51:10|86546.1|86496.1|86542.7|86492.7|86564.4|86496.1|86540.2|86467.9|17
1632516680000|2021-09-24 20:51:20|86562.5|86469.4|86562.6|86463.3|86570.1|86492|86539.6|86463.3|14
1632516690000|2021-09-24 20:51:30|86564.8|86460.8|86564.8|86460.8|86565.1|86466.6|86561.7|86457.7|7
1632516700000|2021-09-24 20:51:40|86565.7|86474.3|86540.2|86490.2|86569.4|86493.9|86539|86465.4|23
1632516710000|2021-09-24 20:51:50|86539.5|86489.5|86541.4|86491.4|86562.3|86492.2|86538.4|86466.2|21
1632516720000|2021-09-24 20:52:00|86541.3|86491.3|86543.1|86493.1|86563.2|86493.1|86540.3|86471.3|31
1632516730000|2021-09-24 20:52:10|86543.2|86493.2|86541.9|86491.9|86565.3|86493.2|86540.8|86465.7|19
1632516740000|2021-09-24 20:52:20|86559.7|86471.8|86564.9|86466.4|86566.1|86493.4|86540.3|86466.4|15
1632516750000|2021-09-24 20:52:30|86565.8|86465.8|86560.3|86471.2|86565.8|86472.2|86560.3|86465.5|10
1632516760000|2021-09-24 20:52:40|86567.1|86463.1|86572.5|86477.4|86572.9|86498.9|86546.8|86463.1|39
1632516770000|2021-09-24 20:52:50|86572|86477.8|86574|86473.1|86575.1|86478.3|86569.7|86472.4|28
1632516780000|2021-09-24 20:53:00|86569.5|86473.2|86571.7|86477.8|86573.7|86478.4|86568|86468.3|22
1632516790000|2021-09-24 20:53:10|86570.7|86477.7|86570.4|86477.1|86573.8|86478.7|86570.1|86471.1|18
1632516800000|2021-09-24 20:53:20|86570.5|86477.2|86570.6|86475|86574.8|86478|86569.6|86470.7|20
1632516810000|2021-09-24 20:53:30|86569.1|86477|86570.6|86473.9|86570.6|86477|86567.8|86473.1|27
1632516820000|2021-09-24 20:53:40|86570.7|86473.8|86574.3|86470.4|86574.3|86473.9|86570.3|86469|9
1632516830000|2021-09-24 20:53:50|86573.5|86470.2|86573.9|86469.9|86574.3|86470.3|86573.5|86469.6|4
1632516840000|2021-09-24 20:54:00|86574.3|86470.3|86566.9|86473|86574.3|86474|86566.7|86468.2|11
1632516850000|2021-09-24 20:54:10|86569.1|86469|86570.5|86470.1|86570.6|86470.1|86569.1|86467|7
1632516860000|2021-09-24 20:54:20|86571.8|86470.6|86568.5|86474.8|86571.8|86475.3|86568.1|86470.6|14
1632516870000|2021-09-24 20:54:30|86571.4|86472.3|86569.4|86475.5|86574.9|86477.3|86566.2|86467.3|20
1632516880000|2021-09-24 20:54:40|86572.2|86475|86567.8|86478.2|86572.2|86501.3|86548.5|86466.5|19
1632516890000|2021-09-24 20:54:50|86549.9|86499.9|86551.1|86501.1|86576.2|86501.3|86549.9|86466.7|28
1632516900000|2021-09-24 20:55:00|86572.5|86472.3|86542.6|86438.6|86572.5|86472.3|86529.6|86425.6|40
1632516910000|2021-09-24 20:55:10|86541.6|86437.6|86540|86436|86542.8|86438.8|86538|86434|26
1632516920000|2021-09-24 20:55:20|86540.6|86436.6|86541.1|86437.1|86551.4|86447.4|86540.6|86436.6|11
1632516930000|2021-09-24 20:55:30|86541.5|86437.5|86536.3|86432.3|86541.5|86437.5|86536.3|86432.3|16
1632516940000|2021-09-24 20:55:40|86535.2|86431.2|86538.1|86434.1|86538.1|86434.1|86534|86430|14
1632516950000|2021-09-24 20:55:50|86538|86434|86539.6|86435.6|86541.8|86437.8|86535.3|86431.3|26
1632516960000|2021-09-24 20:56:00|86539.4|86435.4|86538.9|86434.9|86540|86436|86537.8|86433.8|17
1632516970000|2021-09-24 20:56:10|86540.3|86436.3|86540|86436|86540.4|86436.4|86539.4|86435.4|9
1632516980000|2021-09-24 20:56:20|86539|86435|86539.4|86435.4|86544.3|86440.3|86538.8|86434.8|16
1632516990000|2021-09-24 20:56:30|86539.3|86435.3|86544|86440|86545.6|86441.6|86539.3|86435.3|19
1632517000000|2021-09-24 20:56:40|86544.1|86440.1|86549.6|86445.6|86551.6|86447.6|86544.1|86440.1|36
1632517010000|2021-09-24 20:56:50|86550.6|86446.6|86549.6|86445.6|86561|86457|86544.8|86440.8|22
1632517020000|2021-09-24 20:57:00|86550.5|86446.5|86555.4|86451.4|86561.8|86457.8|86550.5|86446.5|19
1632517030000|2021-09-24 20:57:10|86555.5|86451.5|86555.8|86451.8|86560|86456|86552.1|86448.1|15
1632517040000|2021-09-24 20:57:20|86555.9|86451.9|86552.5|86448.5|86557.1|86453.1|86551.3|86447.3|17
1632517050000|2021-09-24 20:57:30|86552.3|86448.3|86561|86457|86567.1|86463.1|86552.3|86448.3|18
1632517060000|2021-09-24 20:57:40|86559.4|86455.4|86559.1|86455.1|86559.4|86455.4|86558|86454|13
1632517070000|2021-09-24 20:57:50|86559|86455|86555.9|86451.9|86560.5|86456.5|86552.9|86448.9|19
1632517080000|2021-09-24 20:58:00|86556|86452|86551.1|86447.1|86556.4|86452.4|86549.6|86445.6|15
1632517090000|2021-09-24 20:58:10|86551.2|86447.2|86553.1|86449.1|86553.7|86449.7|86549.2|86445.2|12
1632517100000|2021-09-24 20:58:20|86553.4|86449.4|86553|86449|86554.6|86450.6|86550.4|86446.4|12
1632517110000|2021-09-24 20:58:30|86551.8|86447.8|86548.3|86444.3|86552.1|86448.1|86548.3|86444.3|11
1632517120000|2021-09-24 20:58:40|86549|86445|86553|86449|86555.9|86451.9|86549|86445|15
1632517130000|2021-09-24 20:58:50|86553.1|86449.1|86548.3|86444.3|86553.1|86449.1|86548.2|86444.2|11
1632686400000|2021-09-26 20:00:00|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|1
1632686670000|2021-09-26 20:04:30|86532.1|86403.1|86532.1|86403.1|86532.1|86403.1|86532.1|86403.1|1
1632686700000|2021-09-26 20:05:00|86537.6|86415.3|86537.6|86415.3|86537.6|86415.3|86537.6|86415.3|1
1632686970000|2021-09-26 20:09:30|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|1
1632687070000|2021-09-26 20:11:10|86527.2|86410.1|86532.7|86415.6|86532.7|86415.6|86527.2|86410.1|2
1632687270000|2021-09-26 20:14:30|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|1
1632687440000|2021-09-26 20:17:20|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|1
1632687530000|2021-09-26 20:18:50|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|1
1632687650000|2021-09-26 20:20:50|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|86532.7|86415.6|1
1632688080000|2021-09-26 20:28:00|86531.6|86414.5|86532.7|86415.6|86532.7|86415.6|86531.6|86414.5|2
1632688100000|2021-09-26 20:28:20|86531.6|86414.5|86531.6|86414.5|86531.6|86414.5|86531.6|86414.5|1
1632688220000|2021-09-26 20:30:20|86538.8|86409.8|86538.8|86409.8|86538.8|86409.8|86538.8|86409.8|1
1632688270000|2021-09-26 20:31:10|86531.5|86414.4|86531.5|86414.4|86531.5|86414.4|86531.5|86414.4|1
1632688550000|2021-09-26 20:35:50|86534.3|86405.3|86529.6|86412.5|86534.3|86412.5|86529.6|86405.3|2
1632688560000|2021-09-26 20:36:00|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|86562.9|86433.9|1
1632688760000|2021-09-26 20:39:20|86534.4|86405.4|86529.6|86400.6|86534.4|86405.4|86529.6|86400.6|3
1632688780000|2021-09-26 20:39:40|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|1
1632688820000|2021-09-26 20:40:20|86545.4|86416.4|86545.4|86416.4|86545.4|86416.4|86545.4|86416.4|1
1632688830000|2021-09-26 20:40:30|86557.8|86428.8|86557.8|86428.8|86557.8|86428.8|86557.8|86428.8|1
1632688850000|2021-09-26 20:40:50|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|1
1632688870000|2021-09-26 20:41:10|86527.6|86408.8|86529.8|86406.5|86529.8|86408.8|86525|86406.3|4
1632688880000|2021-09-26 20:41:20|86539.7|86410.7|86539.7|86410.7|86539.7|86410.7|86539.7|86410.7|1
1632688910000|2021-09-26 20:41:50|86538.1|86409.1|86538.1|86409.1|86538.1|86409.1|86538.1|86409.1|1
1632688940000|2021-09-26 20:42:20|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|1
1632689040000|2021-09-26 20:44:00|86526.7|86409.6|86526.7|86409.6|86526.7|86409.6|86526.7|86409.6|1
1632689120000|2021-09-26 20:45:20|86528.5|86408.5|86528.5|86408.5|86528.5|86408.5|86528.5|86408.5|1
1632689130000|2021-09-26 20:45:30|86526.7|86409.6|86526.7|86409.6|86526.7|86409.6|86526.7|86409.6|1
1632689440000|2021-09-26 20:50:40|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|86558.1|86429.1|1
1632689560000|2021-09-26 20:52:40|86526.7|86409.6|86526.7|86409.6|86526.7|86409.6|86526.7|86409.6|1
1632689650000|2021-09-26 20:54:10|86534.4|86405.4|86534.4|86405.4|86534.4|86405.4|86534.4|86405.4|1
1632689670000|2021-09-26 20:54:30|86564.1|86435.1|86564.1|86435.1|86564.1|86435.1|86564.1|86435.1|1
1632689990000|2021-09-26 20:59:50|86535.1|86406.1|86534.4|86405.4|86535.1|86406.1|86534.4|86405.4|2
1632690000000|2021-09-26 21:00:00|86535.1|86406.1|86541|86412|86541|86412|86535.1|86406.1|5
1632690010000|2021-09-26 21:00:10|86564.8|86435.8|86564.8|86435.8|86564.8|86435.8|86564.8|86435.8|1
1632690020000|2021-09-26 21:00:20|86530.4|86401.4|86531.1|86402.1|86541.7|86412.7|86530.4|86401.4|4
1632690030000|2021-09-26 21:00:30|86530.4|86401.4|86530.4|86401.4|86530.4|86401.4|86530.4|86401.4|1
1632690040000|2021-09-26 21:00:40|86564.5|86435.5|86564.5|86435.5|86564.5|86435.5|86564.5|86435.5|1
1632690050000|2021-09-26 21:00:50|86564.8|86435.8|86564.8|86435.8|86564.8|86435.8|86564.8|86435.8|1
1632690060000|2021-09-26 21:01:00|86565.9|86436.9|86569.6|86440.6|86569.6|86440.6|86565.9|86436.9|3
1632690080000|2021-09-26 21:01:20|86542.1|86413.1|86542.1|86413.1|86542.1|86413.1|86542.1|86413.1|1
1632690090000|2021-09-26 21:01:30|86531.1|86402.1|86568.1|86439.1|86568.1|86439.1|86531.1|86402.1|2
1632690100000|2021-09-26 21:01:40|86569.2|86440.2|86569.2|86440.2|86569.2|86440.2|86569.2|86440.2|1
1632690110000|2021-09-26 21:01:50|86568.1|86439.1|86569.6|86440.6|86569.6|86440.6|86568.1|86439.1|2
1632690150000|2021-09-26 21:02:30|86567.2|86438.2|86544.5|86415.5|86567.2|86438.2|86544.5|86415.5|2
1632690170000|2021-09-26 21:02:50|86552.3|86423.3|86558|86429|86558|86429|86544.7|86415.7|3
1632690180000|2021-09-26 21:03:00|86532.6|86403.6|86531.9|86402.9|86532.6|86403.6|86531.9|86402.9|2
1632690200000|2021-09-26 21:03:20|86578.1|86449.1|86578.1|86449.1|86578.1|86449.1|86578.1|86449.1|1
1632690210000|2021-09-26 21:03:30|86571.3|86442.3|86571.3|86442.3|86571.3|86442.3|86571.3|86442.3|1
1632690230000|2021-09-26 21:03:50|86527.9|86398.9|86555.3|86426.3|86557|86428|86527.9|86398.9|4
1632690250000|2021-09-26 21:04:10|86578.6|86449.6|86578.7|86449.7|86578.7|86449.7|86578.6|86449.6|2
1632690260000|2021-09-26 21:04:20|86548.4|86419.4|86548.4|86419.4|86548.4|86419.4|86548.4|86419.4|1
1632690280000|2021-09-26 21:04:40|86578.8|86449.8|86578.7|86449.7|86578.8|86449.8|86578.7|86449.7|2
1632690290000|2021-09-26 21:04:50|86578.2|86449.2|86578.2|86449.2|86578.2|86449.2|86578.2|86449.2|1
1632690300000|2021-09-26 21:05:00|86576.2|86447.2|86557.5|86428.5|86576.2|86447.2|86542.2|86413.2|11
1632690310000|2021-09-26 21:05:10|86546.1|86417.1|86557.2|86428.2|86557.2|86428.2|86546.1|86417.1|5
1632690320000|2021-09-26 21:05:20|86557.3|86428.3|86546.7|86417.7|86571.1|86442.1|86546.7|86417.7|9
1632690330000|2021-09-26 21:05:30|86557.7|86428.7|86546.8|86417.8|86558|86429|86546.8|86417.8|5
1632690340000|2021-09-26 21:05:40|86547.3|86418.3|86570.7|86441.7|86578.7|86449.7|86547.3|86418.3|7
1632690350000|2021-09-26 21:05:50|86571.3|86442.3|86548.1|86419.1|86571.3|86442.3|86544.7|86415.7|11
1632690360000|2021-09-26 21:06:00|86548.8|86419.8|86548.7|86419.7|86548.8|86419.8|86548.6|86419.6|3
1632690370000|2021-09-26 21:06:10|86548.5|86419.5|86557.9|86428.9|86557.9|86428.9|86545.4|86416.4|7
1632690390000|2021-09-26 21:06:30|86545.6|86416.6|86545.5|86416.5|86545.6|86416.6|86545.5|86416.5|2
1632690400000|2021-09-26 21:06:40|86548.4|86419.4|86650.6|86521.6|86650.6|86521.6|86548.4|86419.4|2
1632690430000|2021-09-26 21:07:10|86572.7|86443.7|86573|86444|86573|86444|86572.7|86443.7|2
1632690440000|2021-09-26 21:07:20|86574.7|86445.7|86650.4|86521.4|86650.4|86521.4|86574.7|86445.7|2
1632690450000|2021-09-26 21:07:30|86585.2|86456.2|86569.3|86440.3|86585.2|86456.2|86569.2|86440.2|3
1632690460000|2021-09-26 21:07:40|86570.6|86441.6|86579|86450|86579|86450|86570.6|86441.6|3
1632690470000|2021-09-26 21:07:50|86581.2|86452.2|86545.3|86416.3|86581.2|86452.2|86545.3|86416.3|3
1632690480000|2021-09-26 21:08:00|86545.1|86416.1|86602.9|86473.9|86602.9|86473.9|86545.1|86416.1|3
1632690490000|2021-09-26 21:08:10|86640.5|86511.5|86609.3|86480.3|86640.5|86511.5|86609.3|86480.3|2
1632690520000|2021-09-26 21:08:40|86623.5|86494.5|86643.3|86514.3|86643.3|86514.3|86623.5|86494.5|3
1632690530000|2021-09-26 21:08:50|86643.9|86514.9|86643.9|86514.9|86643.9|86514.9|86643.9|86514.9|1
1632690540000|2021-09-26 21:09:00|86643.2|86514.2|86643.2|86514.2|86643.2|86514.2|86643.2|86514.2|1
1632690550000|2021-09-26 21:09:10|86658.5|86529.5|86660|86531|86660|86531|86658.5|86529.5|2
1632690560000|2021-09-26 21:09:20|86641|86512|86640.9|86511.9|86641|86512|86640.9|86511.9|2
1632690580000|2021-09-26 21:09:40|86658.6|86529.6|86658.6|86529.6|86658.6|86529.6|86658.6|86529.6|1
1632690600000|2021-09-26 21:10:00|86659.9|86530.9|86660.6|86531.6|86660.6|86531.6|86659.9|86530.9|2
1632690610000|2021-09-26 21:10:10|86610.8|86481.8|86610.8|86481.8|86610.8|86481.8|86610.8|86481.8|1
1632690620000|2021-09-26 21:10:20|86552.7|86423.7|86551.9|86422.9|86552.7|86423.7|86551.9|86422.9|4
1632690630000|2021-09-26 21:10:30|86552|86423|86641.2|86512.2|86642.1|86513.1|86551.9|86422.9|7
1632690640000|2021-09-26 21:10:40|86661.4|86532.4|86660.9|86531.9|86661.4|86532.4|86660.9|86531.9|2
1632690650000|2021-09-26 21:10:50|86661|86532|86661|86532|86661|86532|86661|86532|1
1632690670000|2021-09-26 21:11:10|86614.5|86485.5|86601.1|86472.1|86614.5|86485.5|86590.3|86461.3|4
1632690680000|2021-09-26 21:11:20|86601.2|86472.2|86601.3|86472.3|86601.3|86472.3|86601.2|86472.2|2
1632690690000|2021-09-26 21:11:30|86661.6|86532.6|86661.6|86532.6|86661.6|86532.6|86661.6|86532.6|1
1632690710000|2021-09-26 21:11:50|86615.8|86486.8|86607.7|86478.7|86615.9|86486.9|86607|86478|6
1632690720000|2021-09-26 21:12:00|86609.7|86480.7|86611|86482|86611.2|86482.2|86609.7|86480.7|4
1632690730000|2021-09-26 21:12:10|86598.1|86469.1|86613.3|86484.3|86613.3|86484.3|86598.1|86469.1|7
1632690740000|2021-09-26 21:12:20|86610.5|86481.5|86628.9|86499.9|86629|86500|86602.7|86473.7|6
1632690750000|2021-09-26 21:12:30|86634.1|86505.1|86634.3|86505.3|86634.3|86505.3|86634.1|86505.1|3
1632690770000|2021-09-26 21:12:50|86620|86491|86634.5|86505.5|86636.7|86507.7|86620|86491|6
1632690780000|2021-09-26 21:13:00|86634.6|86505.6|86622.9|86493.9|86634.6|86505.6|86622.9|86493.9|6
1632690790000|2021-09-26 21:13:10|86622.7|86493.7|86623.8|86494.8|86623.8|86494.8|86622.7|86493.7|3
1632690800000|2021-09-26 21:13:20|86619.5|86490.5|86647.3|86518.3|86647.3|86518.3|86619.5|86490.5|4
1632690810000|2021-09-26 21:13:30|86647.2|86518.2|86624|86495|86647.2|86518.2|86624|86495|2
1632690820000|2021-09-26 21:13:40|86624.1|86495.1|86624.2|86495.2|86624.2|86495.2|86624.1|86495.1|2
1632690830000|2021-09-26 21:13:50|86623.8|86494.8|86634.2|86505.2|86634.2|86505.2|86619.4|86490.4|5
1632690840000|2021-09-26 21:14:00|86633.1|86504.1|86633.1|86504.1|86633.1|86504.1|86633.1|86504.1|1
1632690850000|2021-09-26 21:14:10|86622.7|86493.7|86623.5|86494.5|86623.5|86494.5|86622.7|86493.7|3
1632690860000|2021-09-26 21:14:20|86619.3|86490.3|86634.1|86505.1|86634.1|86505.1|86619.3|86490.3|5
1632690870000|2021-09-26 21:14:30|86634.2|86505.2|86623.7|86494.7|86634.2|86505.2|86623.7|86494.7|3
1632690890000|2021-09-26 21:14:50|86619.4|86490.4|86633.3|86504.3|86633.3|86504.3|86618.7|86489.7|6
1632690900000|2021-09-26 21:15:00|86644.3|86515.3|86634.1|86505.1|86644.3|86515.3|86633.2|86504.2|4
1632690910000|2021-09-26 21:15:10|86623.6|86494.6|86633.9|86504.9|86633.9|86504.9|86623.4|86494.4|4
1632690920000|2021-09-26 21:15:20|86634|86505|86617.8|86488.8|86634.2|86505.2|86617.8|86488.8|3
1632690930000|2021-09-26 21:15:30|86616.5|86487.5|86618.2|86489.2|86618.2|86489.2|86616.5|86487.5|3
1632690940000|2021-09-26 21:15:40|86618.6|86489.6|86646.6|86517.6|86646.6|86517.6|86616.6|86487.6|8
1632690950000|2021-09-26 21:15:50|86646.7|86517.7|86618.4|86489.4|86646.7|86517.7|86617.8|86488.8|7
1632690960000|2021-09-26 21:16:00|86616.8|86487.8|86613.9|86484.9|86616.8|86487.8|86596.3|86467.3|8
1632690970000|2021-09-26 21:16:10|86612.5|86483.5|86604.4|86475.4|86612.5|86483.5|86604.4|86475.4|6
1632690980000|2021-09-26 21:16:20|86604.5|86475.5|86601.7|86472.7|86604.5|86475.5|86601.6|86472.6|4
1632690990000|2021-09-26 21:16:30|86625.5|86496.5|86625|86496|86625.5|86496.5|86625|86496|2
1632691000000|2021-09-26 21:16:40|86622.3|86493.3|86597.3|86468.3|86622.5|86493.5|86597.3|86468.3|4
1632691010000|2021-09-26 21:16:50|86578.5|86449.5|86585.5|86456.5|86585.5|86456.5|86578.5|86449.5|2
1632691020000|2021-09-26 21:17:00|86585.4|86456.4|86621.9|86492.9|86625.7|86496.7|86585.4|86456.4|8
1632691030000|2021-09-26 21:17:10|86588.2|86459.2|86588.2|86459.2|86588.2|86459.2|86588.2|86459.2|1
1632691040000|2021-09-26 21:17:20|86586.6|86457.6|86624.9|86495.9|86624.9|86495.9|86586.6|86457.6|5
1632691050000|2021-09-26 21:17:30|86622.3|86493.3|86613.4|86484.4|86622.3|86493.3|86613.4|86484.4|3
1632691060000|2021-09-26 21:17:40|86624.9|86495.9|86624.9|86495.9|86624.9|86495.9|86624.9|86495.9|1
1632691070000|2021-09-26 21:17:50|86616.5|86487.5|86593.4|86464.4|86616.5|86487.5|86593.4|86464.4|5
1632691080000|2021-09-26 21:18:00|86593.7|86464.7|86621.8|86492.8|86622.4|86493.4|86593.7|86464.7|4
1632691090000|2021-09-26 21:18:10|86622|86493|86601.5|86472.5|86622|86493|86571.7|86442.7|8
1632691100000|2021-09-26 21:18:20|86600.7|86471.7|86597.8|86468.8|86600.7|86471.7|86597.8|86468.8|2
1632691110000|2021-09-26 21:18:30|86570.9|86441.9|86581.1|86452.1|86581.7|86452.7|86570.9|86441.9|4
1632691120000|2021-09-26 21:18:40|86579.1|86450.1|86604.7|86475.7|86611.9|86482.9|86579.1|86450.1|4
1632691160000|2021-09-26 21:19:20|86597.6|86468.6|86590.2|86461.2|86597.8|86468.8|86590.2|86461.2|4
1632691170000|2021-09-26 21:19:30|86597.8|86468.8|86596.9|86467.9|86597.8|86468.8|86590.1|86461.1|6
1632691180000|2021-09-26 21:19:40|86593.1|86464.1|86593.1|86464.1|86593.1|86464.1|86593.1|86464.1|1
1632691190000|2021-09-26 21:19:50|86613.5|86484.5|86613.5|86484.5|86613.5|86484.5|86613.5|86484.5|1
1632691200000|2021-09-26 21:20:00|86612.4|86483.4|86612.4|86483.4|86612.4|86483.4|86612.4|86483.4|1
1632691210000|2021-09-26 21:20:10|86606.2|86477.2|86614.3|86485.3|86614.3|86485.3|86605.4|86476.4|4
1632691220000|2021-09-26 21:20:20|86612.9|86483.9|86624.7|86495.7|86624.7|86495.7|86590.3|86461.3|5
1632691230000|2021-09-26 21:20:30|86596.8|86467.8|86599.7|86470.7|86599.7|86470.7|86596.8|86467.8|3
1632691240000|2021-09-26 21:20:40|86657.2|86528.2|86657.2|86528.2|86657.2|86528.2|86657.2|86528.2|1
1632691250000|2021-09-26 21:20:50|86653.6|86524.6|86601.2|86472.2|86654.6|86525.6|86599.2|86470.2|11
1632691260000|2021-09-26 21:21:00|86604.1|86475.1|86604.1|86475.1|86604.1|86475.1|86604.1|86475.1|1
1632691270000|2021-09-26 21:21:10|86656.6|86527.6|86656.6|86527.6|86656.6|86527.6|86656.6|86527.6|1
1632691280000|2021-09-26 21:21:20|86657.4|86528.4|86642.2|86513.2|86657.4|86528.4|86641.8|86512.8|10
1632691300000|2021-09-26 21:21:40|86656.3|86527.3|86656.3|86527.3|86656.3|86527.3|86656.3|86527.3|1
1632691310000|2021-09-26 21:21:50|86657.1|86528.1|86653.2|86524.2|86657.1|86528.1|86653.2|86524.2|3
1632691320000|2021-09-26 21:22:00|86653.5|86524.5|86653.5|86524.5|86653.5|86524.5|86653.5|86524.5|1
1632691330000|2021-09-26 21:22:10|86625.6|86496.6|86652.1|86523.1|86652.1|86523.1|86625.6|86496.6|2
1632691340000|2021-09-26 21:22:20|86652|86523|86650|86521|86652|86523|86649.6|86520.6|4
1632691350000|2021-09-26 21:22:30|86649.7|86520.7|86649.8|86520.8|86649.8|86520.8|86649.7|86520.7|2
1632691360000|2021-09-26 21:22:40|86650|86521|86656.3|86527.3|86656.3|86527.3|86650|86521|2
1632691370000|2021-09-26 21:22:50|86656.2|86527.2|86656.3|86527.3|86656.3|86527.3|86656.2|86527.2|2
1632691380000|2021-09-26 21:23:00|86653.6|86524.6|86656.3|86527.3|86656.3|86527.3|86653.4|86524.4|3
1632691390000|2021-09-26 21:23:10|86652.2|86523.2|86642.3|86513.3|86652.2|86523.2|86641.8|86512.8|4
1632691400000|2021-09-26 21:23:20|86650.1|86521.1|86655.2|86526.2|86655.2|86526.2|86649.9|86520.9|3
1632691410000|2021-09-26 21:23:30|86655.3|86526.3|86655.4|86526.4|86655.4|86526.4|86655.3|86526.3|2
1632691420000|2021-09-26 21:23:40|86650.2|86521.2|86656|86527|86656|86527|86650.1|86521.1|4
1632691440000|2021-09-26 21:24:00|86639.8|86510.8|86606.6|86477.6|86639.8|86510.8|86606.6|86477.6|2
1632691450000|2021-09-26 21:24:10|86605.5|86476.5|86622.9|86493.9|86622.9|86493.9|86598.6|86469.6|3
1632691460000|2021-09-26 21:24:20|86623|86494|86623.4|86494.4|86623.4|86494.4|86623|86494|3
1632691470000|2021-09-26 21:24:30|86641.2|86512.2|86625.7|86496.7|86641.2|86512.2|86625.7|86496.7|2
1632691480000|2021-09-26 21:24:40|86628.5|86499.5|86623.4|86494.4|86628.5|86499.5|86622.2|86493.2|4
1632691490000|2021-09-26 21:24:50|86623.8|86494.8|86624.3|86495.3|86624.3|86495.3|86623.8|86494.8|4
1632691500000|2021-09-26 21:25:00|86600.6|86471.6|86603.6|86474.6|86603.6|86474.6|86600.6|86471.6|2
1632691520000|2021-09-26 21:25:20|86627.3|86498.3|86626.4|86497.4|86628.2|86499.2|86626.4|86497.4|4
1632691540000|2021-09-26 21:25:40|86627|86498|86602.4|86473.4|86627.2|86498.2|86602.4|86473.4|4
1632691550000|2021-09-26 21:25:50|86598.3|86469.3|86598.3|86469.3|86606.6|86477.6|86598.3|86469.3|5
1632691570000|2021-09-26 21:26:10|86613.6|86484.6|86614.3|86485.3|86614.3|86485.3|86613.6|86484.6|2
1632691590000|2021-09-26 21:26:30|86614|86485|86613.3|86484.3|86614|86485|86613.1|86484.1|3
1632691600000|2021-09-26 21:26:40|86616.5|86487.5|86616.5|86487.5|86616.5|86487.5|86616.5|86487.5|1
1632691610000|2021-09-26 21:26:50|86614.1|86485.1|86613.4|86484.4|86614.2|86485.2|86610.9|86481.9|4
1632691620000|2021-09-26 21:27:00|86603.7|86474.7|86604|86475|86604.3|86475.3|86593|86464|7
1632691630000|2021-09-26 21:27:10|86604.2|86475.2|86602.9|86473.9|86604.2|86475.2|86602.9|86473.9|2
1632691640000|2021-09-26 21:27:20|86610.3|86481.3|86610.3|86481.3|86610.3|86481.3|86610.3|86481.3|1
1632691650000|2021-09-26 21:27:30|86610.2|86481.2|86611|86482|86611|86482|86610.2|86481.2|3
1632691660000|2021-09-26 21:27:40|86613.9|86484.9|86609.5|86480.5|86613.9|86484.9|86609.5|86480.5|4
1632691670000|2021-09-26 21:27:50|86610|86481|86610.2|86481.2|86610.2|86481.2|86610|86481|2
1632691680000|2021-09-26 21:28:00|86612.5|86483.5|86613.4|86484.4|86614|86485|86612.5|86483.5|5
1632691690000|2021-09-26 21:28:10|86613.2|86484.2|86613.5|86484.5|86613.5|86484.5|86613.2|86484.2|2
1632691710000|2021-09-26 21:28:30|86609.7|86480.7|86614.2|86485.2|86614.2|86485.2|86609.7|86480.7|4
1632691720000|2021-09-26 21:28:40|86614.3|86485.3|86609.8|86480.8|86614.3|86485.3|86609.5|86480.5|5
1632691730000|2021-09-26 21:28:50|86612.9|86483.9|86599.2|86470.2|86613.8|86484.8|86599.2|86470.2|6
1632691750000|2021-09-26 21:29:10|86605.5|86476.5|86605.5|86476.5|86605.5|86476.5|86605.5|86476.5|1
1632691760000|2021-09-26 21:29:20|86603.8|86474.8|86599.3|86470.3|86603.8|86474.8|86599.3|86470.3|3
1632691770000|2021-09-26 21:29:30|86606|86477|86602.1|86473.1|86606|86477|86602.1|86473.1|3
1632691780000|2021-09-26 21:29:40|86598.1|86469.1|86597.9|86468.9|86598.1|86469.1|86597.9|86468.9|2
1632691790000|2021-09-26 21:29:50|86605.2|86476.2|86604.9|86475.9|86605.7|86476.7|86604.9|86475.9|4
1632691800000|2021-09-26 21:30:00|86603.5|86474.5|86596.7|86467.7|86603.5|86474.5|86596.7|86467.7|5
1632691810000|2021-09-26 21:30:10|86597.5|86468.5|86597.5|86468.5|86597.5|86468.5|86597.5|86468.5|1
1632691820000|2021-09-26 21:30:20|86605.9|86476.9|86605.3|86476.3|86605.9|86476.9|86605.3|86476.3|2
1632691830000|2021-09-26 21:30:30|86603.1|86474.1|86600.4|86471.4|86603.1|86474.1|86600.4|86471.4|3
1632691840000|2021-09-26 21:30:40|86602.3|86473.3|86605.1|86476.1|86605.1|86476.1|86596.5|86467.5|4
1632691850000|2021-09-26 21:30:50|86602.3|86473.3|86602.3|86473.3|86602.3|86473.3|86602.3|86473.3|1
1632691860000|2021-09-26 21:31:00|86602.8|86473.8|86605.2|86476.2|86605.2|86476.2|86602.8|86473.8|2
1632691870000|2021-09-26 21:31:10|86605|86476|86601.8|86472.8|86605|86476|86601.7|86472.7|5
1632691880000|2021-09-26 21:31:20|86602.6|86473.6|86600.1|86471.1|86602.6|86473.6|86600.1|86471.1|3
1632691890000|2021-09-26 21:31:30|86594.2|86465.2|86604.9|86475.9|86604.9|86475.9|86594.2|86465.2|3
1632691900000|2021-09-26 21:31:40|86602|86473|86602|86473|86602|86473|86602|86473|1
1632691920000|2021-09-26 21:32:00|86606.5|86477.5|86606.9|86477.9|86606.9|86477.9|86606.5|86477.5|2
1632691930000|2021-09-26 21:32:10|86606.6|86477.6|86599|86470|86606.6|86477.6|86599|86470|4
1632691940000|2021-09-26 21:32:20|86588.3|86459.3|86588.3|86459.3|86588.3|86459.3|86588.3|86459.3|1
1632691950000|2021-09-26 21:32:30|86606|86477|86596.8|86467.8|86606|86477|86596.8|86467.8|2
1632691960000|2021-09-26 21:32:40|86587.5|86458.5|86587.5|86458.5|86587.5|86458.5|86587.5|86458.5|1
1632691970000|2021-09-26 21:32:50|86603|86474|86603|86474|86603|86474|86603|86474|1
1632691980000|2021-09-26 21:33:00|86605.1|86476.1|86588.3|86459.3|86605.1|86476.1|86588.3|86459.3|3
1632691990000|2021-09-26 21:33:10|86603.2|86474.2|86601.8|86472.8|86603.2|86474.2|86601.8|86472.8|2
1632692000000|2021-09-26 21:33:20|86596.1|86467.1|86587.5|86458.5|86596.1|86467.1|86587.5|86458.5|2
1632692010000|2021-09-26 21:33:30|86588|86459|86588|86459|86588|86459|86588|86459|1
1632692020000|2021-09-26 21:33:40|86603.2|86474.2|86597|86468|86603.2|86474.2|86597|86468|3
1632692030000|2021-09-26 21:33:50|86596.8|86467.8|86596|86467|86596.8|86467.8|86595.8|86466.8|13
1632692040000|2021-09-26 21:34:00|86595.9|86466.9|86596|86467|86596|86467|86595.8|86466.8|4
1632692050000|2021-09-26 21:34:10|86602.9|86473.9|86602.4|86473.4|86602.9|86473.9|86602.4|86473.4|2
1632692110000|2021-09-26 21:35:10|86585|86456|86585|86456|86585|86456|86585|86456|1
1632692130000|2021-09-26 21:35:30|86606.3|86477.3|86605.4|86476.4|86606.3|86477.3|86605.4|86476.4|5
1632692140000|2021-09-26 21:35:40|86606.3|86477.3|86602.9|86473.9|86606.3|86477.3|86599.2|86470.2|5
1632692150000|2021-09-26 21:35:50|86606|86477|86604|86475|86606|86477|86603.8|86474.8|6
1632692160000|2021-09-26 21:36:00|86605|86476|86592.6|86463.6|86605|86476|86589.3|86460.3|8
1632692170000|2021-09-26 21:36:10|86592.5|86463.5|86592.6|86463.6|86594.1|86465.1|86592.5|86463.5|11
1632692180000|2021-09-26 21:36:20|86606.2|86477.2|86606.2|86477.2|86606.2|86477.2|86606.2|86477.2|1
1632692190000|2021-09-26 21:36:30|86605|86476|86603.8|86474.8|86606.1|86477.1|86603.1|86474.1|7
1632692200000|2021-09-26 21:36:40|86606.3|86477.3|86605.9|86476.9|86606.3|86477.3|86605.7|86476.7|8
1632692210000|2021-09-26 21:36:50|86603.8|86474.8|86597|86468|86604.2|86475.2|86597|86468|9
1632692220000|2021-09-26 21:37:00|86597.1|86468.1|86592.2|86463.2|86597.1|86468.1|86589.3|86460.3|4
1632692230000|2021-09-26 21:37:10|86594.4|86465.4|86596.3|86467.3|86605.5|86476.5|86593.2|86464.2|13
1632692240000|2021-09-26 21:37:20|86594.7|86465.7|86594.7|86465.7|86594.7|86465.7|86594.7|86465.7|1
1632692250000|2021-09-26 21:37:30|86599.5|86470.5|86595.3|86466.3|86599.5|86470.5|86595.1|86466.1|8
1632692260000|2021-09-26 21:37:40|86595.1|86466.1|86595.9|86466.9|86601.7|86472.7|86591.4|86462.4|12
1632692270000|2021-09-26 21:37:50|86596.7|86467.7|86595.1|86466.1|86597.5|86468.5|86581.8|86452.8|14
1632692280000|2021-09-26 21:38:00|86594.6|86465.6|86589.2|86460.2|86606.2|86477.2|86589.2|86460.2|4
1632692310000|2021-09-26 21:38:30|86602.7|86473.7|86593.9|86464.9|86604.1|86475.1|86593.8|86464.8|9
1632692340000|2021-09-26 21:39:00|86602.7|86473.7|86602.6|86473.6|86602.7|86473.7|86602.6|86473.6|2
1632692350000|2021-09-26 21:39:10|86596.1|86467.1|86585.5|86456.5|86596.3|86467.3|86585.4|86456.4|6
1632692360000|2021-09-26 21:39:20|86602.7|86473.7|86602.9|86473.9|86602.9|86473.9|86602.7|86473.7|3
1632692370000|2021-09-26 21:39:30|86596.3|86467.3|86595.8|86466.8|86596.3|86467.3|86595.8|86466.8|3
1632692380000|2021-09-26 21:39:40|86596|86467|86601.8|86472.8|86602.9|86473.9|86596|86467|6
1632692390000|2021-09-26 21:39:50|86595.1|86466.1|86595.4|86466.4|86595.5|86466.5|86595.1|86466.1|4
1632692400000|2021-09-26 21:40:00|86595.3|86466.3|86602.7|86473.7|86602.7|86473.7|86595.3|86466.3|3
1632692410000|2021-09-26 21:40:10|86589.5|86460.5|86591.1|86462.1|86593.6|86464.6|86589.5|86460.5|5
1632692420000|2021-09-26 21:40:20|86585.7|86456.7|86591.4|86462.4|86591.4|86462.4|86585.7|86456.7|2
1632692430000|2021-09-26 21:40:30|86602.6|86473.6|86581.3|86452.3|86602.6|86473.6|86581.3|86452.3|3
1632692450000|2021-09-26 21:40:50|86605|86476|86595|86466|86605|86476|86595|86466|4
1632692460000|2021-09-26 21:41:00|86584.5|86455.5|86584.5|86455.5|86584.8|86455.8|86584.5|86455.5|4
1632692480000|2021-09-26 21:41:20|86602.4|86473.4|86596.1|86467.1|86602.5|86473.5|86596.1|86467.1|3
1632692490000|2021-09-26 21:41:30|86596.6|86467.6|86593.9|86464.9|86599.3|86470.3|86593.9|86464.9|3
1632692500000|2021-09-26 21:41:40|86585.6|86456.6|86585.6|86456.6|86585.6|86456.6|86585.6|86456.6|1
1632692510000|2021-09-26 21:41:50|86601.4|86472.4|86601.3|86472.3|86601.4|86472.4|86601.3|86472.3|2
1632692520000|2021-09-26 21:42:00|86595.5|86466.5|86595.8|86466.8|86595.8|86466.8|86595.3|86466.3|5
1632692530000|2021-09-26 21:42:10|86586.9|86457.9|86586.6|86457.6|86586.9|86457.9|86586.6|86457.6|2
1632692540000|2021-09-26 21:42:20|86586.4|86457.4|86602|86473|86602.8|86473.8|86586.4|86457.4|3
1632692550000|2021-09-26 21:42:30|86601.2|86472.2|86592.9|86463.9|86601.2|86472.2|86592.2|86463.2|9
1632692560000|2021-09-26 21:42:40|86595.2|86466.2|86593.6|86464.6|86595.3|86466.3|86593.4|86464.4|5
1632692570000|2021-09-26 21:42:50|86601.2|86472.2|86601.3|86472.3|86601.3|86472.3|86601.1|86472.1|3
1632692580000|2021-09-26 21:43:00|86601.2|86472.2|86593.8|86464.8|86601.2|86472.2|86593.6|86464.6|6
1632692590000|2021-09-26 21:43:10|86595.6|86466.6|86595.5|86466.5|86595.6|86466.6|86595.5|86466.5|2
1632692600000|2021-09-26 21:43:20|86606|86477|86599.7|86470.7|86606|86477|86597.3|86468.3|5
1632692620000|2021-09-26 21:43:40|86606|86477|86605|86476|86606|86477|86604|86475|4
1632692650000|2021-09-26 21:44:10|86593.7|86464.7|86587.6|86458.6|86593.7|86464.7|86587.6|86458.6|6
1632692660000|2021-09-26 21:44:20|86592.3|86463.3|86589.4|86460.4|86592.3|86463.3|86589.3|86460.3|6
1632692680000|2021-09-26 21:44:40|86595.6|86466.6|86583.9|86454.9|86595.6|86466.6|86583.9|86454.9|3
1632692690000|2021-09-26 21:44:50|86583.6|86454.6|86583.6|86454.6|86583.6|86454.6|86583.6|86454.6|1
1632692700000|2021-09-26 21:45:00|86591.1|86462.1|86591|86462|86595.6|86466.6|86588.8|86459.8|8
1632692710000|2021-09-26 21:45:10|86589.8|86460.8|86591.6|86462.6|86592.1|86463.1|86586|86457|8
1632692720000|2021-09-26 21:45:20|86586.4|86457.4|86590.5|86461.5|86595.6|86466.6|86586.4|86457.4|5
1632692730000|2021-09-26 21:45:30|86591.6|86462.6|86590.8|86461.8|86591.6|86462.6|86589.5|86460.5|6
1632692740000|2021-09-26 21:45:40|86591.1|86462.1|86591.5|86462.5|86593.6|86464.6|86590.1|86461.1|11
1632692750000|2021-09-26 21:45:50|86590.9|86461.9|86587.7|86458.7|86590.9|86461.9|86586.5|86457.5|14
1632692760000|2021-09-26 21:46:00|86587.4|86458.4|86588.9|86459.9|86588.9|86459.9|86585.8|86456.8|7
1632692770000|2021-09-26 21:46:10|86592.7|86463.7|86589.2|86460.2|86592.7|86463.7|86589.2|86460.2|4
1632692780000|2021-09-26 21:46:20|86588.3|86459.3|86588|86459|86589.3|86460.3|86586.9|86457.9|5
1632692790000|2021-09-26 21:46:30|86590|86461|86573.1|86444.1|86590|86461|86572.4|86443.4|11
1632692800000|2021-09-26 21:46:40|86571.5|86442.5|86571.5|86442.5|86571.5|86442.5|86571.5|86442.5|1
1632692820000|2021-09-26 21:47:00|86573.1|86444.1|86577.2|86448.2|86579.4|86450.4|86573|86444|9
1632692830000|2021-09-26 21:47:10|86574.8|86445.8|86566.7|86437.7|86575.2|86446.2|86566.1|86437.1|6
1632692840000|2021-09-26 21:47:20|86573.1|86444.1|86578.4|86449.4|86584.4|86455.4|86573.1|86444.1|5
1632692850000|2021-09-26 21:47:30|86578.2|86449.2|86574.3|86445.3|86578.2|86449.2|86574.3|86445.3|5
1632692860000|2021-09-26 21:47:40|86574.4|86445.4|86574.3|86445.3|86574.4|86445.4|86574.3|86445.3|2
1632692870000|2021-09-26 21:47:50|86594.2|86465.2|86582.3|86453.3|86594.2|86465.2|86578.7|86449.7|7
1632692880000|2021-09-26 21:48:00|86575.2|86446.2|86574.3|86445.3|86577.4|86448.4|86574.3|86445.3|5
1632692890000|2021-09-26 21:48:10|86584.6|86455.6|86575.8|86446.8|86584.7|86455.7|86575.8|86446.8|3
1632692900000|2021-09-26 21:48:20|86575|86446|86578.1|86449.1|86578.1|86449.1|86575|86446|2
1632692910000|2021-09-26 21:48:30|86574.8|86445.8|86573.3|86444.3|86574.8|86445.8|86573.3|86444.3|4
1632692920000|2021-09-26 21:48:40|86573.4|86444.4|86573.4|86444.4|86578.3|86449.3|86573.4|86444.4|11
1632692930000|2021-09-26 21:48:50|86574|86445|86556.2|86427.2|86574|86445|86556.2|86427.2|4
1632692940000|2021-09-26 21:49:00|86573.2|86444.2|86571|86442|86573.2|86444.2|86562.4|86433.4|20
1632692950000|2021-09-26 21:49:10|86566|86437|86564.6|86435.6|86566.4|86437.4|86564.3|86435.3|17
1632692960000|2021-09-26 21:49:20|86564.1|86435.1|86570.5|86441.5|86580.8|86451.8|86562.5|86433.5|10
1632692970000|2021-09-26 21:49:30|86578.5|86449.5|86570.2|86441.2|86578.5|86449.5|86570.2|86441.2|4
1632692980000|2021-09-26 21:49:40|86576|86447|86576|86447|86576|86447|86576|86447|1
1632692990000|2021-09-26 21:49:50|86573.3|86444.3|86591.7|86462.7|86591.7|86462.7|86573.3|86444.3|2
1632693000000|2021-09-26 21:50:00|86564.8|86435.8|86563.1|86434.1|86570.4|86441.4|86563.1|86434.1|7
1632693010000|2021-09-26 21:50:10|86565.1|86436.1|86565.6|86436.6|86565.6|86436.6|86565.1|86436.1|8
1632693020000|2021-09-26 21:50:20|86564.9|86435.9|86586.7|86457.7|86588|86459|86564.9|86435.9|4
1632693030000|2021-09-26 21:50:30|86577.9|86448.9|86564.9|86435.9|86578|86449|86564.8|86435.8|4
1632693040000|2021-09-26 21:50:40|86565.8|86436.8|86563.9|86434.9|86565.9|86436.9|86563|86434|6
1632693050000|2021-09-26 21:50:50|86564.1|86435.1|86579.4|86450.4|86579.4|86450.4|86564.1|86435.1|3
1632693060000|2021-09-26 21:51:00|86577.1|86448.1|86577.1|86448.1|86577.1|86448.1|86577.1|86448.1|1
1632693070000|2021-09-26 21:51:10|86577.7|86448.7|86586.3|86457.3|86587.8|86458.8|86577.7|86448.7|5
1632693080000|2021-09-26 21:51:20|86580.9|86451.9|86581.1|86452.1|86582.5|86453.5|86580.9|86451.9|8
1632693090000|2021-09-26 21:51:30|86580.9|86451.9|86576.3|86447.3|86581|86452|86561.2|86432.2|13
1632693100000|2021-09-26 21:51:40|86563.4|86434.4|86565.1|86436.1|86571.3|86442.3|86563.4|86434.4|6
1632693110000|2021-09-26 21:51:50|86565.4|86436.4|86575.9|86446.9|86575.9|86446.9|86564.7|86435.7|7
1632693120000|2021-09-26 21:52:00|86568.3|86439.3|86565.6|86436.6|86570.5|86441.5|86564.2|86435.2|9
1632693130000|2021-09-26 21:52:10|86565.5|86436.5|86565.9|86436.9|86568|86439|86565.5|86436.5|7
1632693140000|2021-09-26 21:52:20|86568.2|86439.2|86599.5|86470.5|86600.7|86471.7|86567.7|86438.7|4
1632693150000|2021-09-26 21:52:30|86586.7|86457.7|86602.3|86473.3|86607.4|86478.4|86586.7|86457.7|5
1632693160000|2021-09-26 21:52:40|86566.8|86437.8|86585.2|86456.2|86585.2|86456.2|86566.8|86437.8|4
1632693170000|2021-09-26 21:52:50|86585|86456|86571.1|86442.1|86590.9|86461.9|86562.5|86433.5|8
1632693180000|2021-09-26 21:53:00|86574.4|86445.4|86586.2|86457.2|86593.5|86464.5|86553.5|86424.5|55
1632693190000|2021-09-26 21:53:10|86553.5|86424.5|86590.9|86461.9|86596.3|86467.3|86553.5|86424.5|55
1632693200000|2021-09-26 21:53:20|86562.5|86433.5|86585.9|86456.9|86596.4|86467.4|86557.4|86428.4|50
1632693210000|2021-09-26 21:53:30|86594.1|86465.1|86567.9|86438.9|86598.5|86469.5|86556.8|86427.8|50
1632693220000|2021-09-26 21:53:40|86570.7|86441.7|86586.6|86457.6|86597.9|86468.9|86552.5|86423.5|46
1632693230000|2021-09-26 21:53:50|86595.3|86466.3|86585.1|86456.1|86596.4|86467.4|86557.3|86428.3|48
1632693240000|2021-09-26 21:54:00|86588.6|86459.6|86599.9|86470.9|86599.9|86470.9|86561.3|86432.3|47
1632693250000|2021-09-26 21:54:10|86590.1|86461.1|86584.3|86455.3|86600|86471|86565.7|86436.7|41
1632693260000|2021-09-26 21:54:20|86588|86459|86576.3|86447.3|86597.9|86468.9|86560.7|86431.7|44
1632693270000|2021-09-26 21:54:30|86581.8|86452.8|86568.5|86439.5|86597.7|86468.7|86560.5|86431.5|44
1632693280000|2021-09-26 21:54:40|86570|86441|86587.7|86458.7|86597.7|86468.7|86560.8|86431.8|47
1632693290000|2021-09-26 21:54:50|86586.2|86457.2|86582.6|86453.6|86595.8|86466.8|86562.1|86433.1|8
1632693300000|2021-09-26 21:55:00|86581.3|86452.3|86590.8|86461.8|86599.4|86470.4|86560.3|86431.3|46
1632693310000|2021-09-26 21:55:10|86593.8|86464.8|86585.6|86456.6|86600.2|86471.2|86557.7|86428.7|45
1632693320000|2021-09-26 21:55:20|86585.5|86456.5|86590.4|86461.4|86598.7|86469.7|86585.5|86456.5|4
1632693330000|2021-09-26 21:55:30|86593.6|86464.6|86585.5|86456.5|86600.4|86471.4|86566.9|86437.9|5
1632693340000|2021-09-26 21:55:40|86562.5|86433.5|86591.7|86462.7|86600.9|86471.9|86553|86424|51
1632693350000|2021-09-26 21:55:50|86591.3|86462.3|86583.2|86454.2|86597.4|86468.4|86560|86431|55
1632693360000|2021-09-26 21:56:00|86585.1|86456.1|86575.6|86446.6|86598.8|86469.8|86557.5|86428.5|54
1632693370000|2021-09-26 21:56:10|86579.3|86450.3|86582.4|86453.4|86597|86468|86553.2|86424.2|12
1632693380000|2021-09-26 21:56:20|86589|86460|86575.4|86446.4|86596.8|86467.8|86555.3|86426.3|38
1632693390000|2021-09-26 21:56:30|86579.1|86450.1|86561.5|86432.5|86597.5|86468.5|86555.2|86426.2|47
1632693400000|2021-09-26 21:56:40|86565.6|86436.6|86587.4|86458.4|86601.4|86472.4|86558.7|86429.7|58
1632693410000|2021-09-26 21:56:50|86597|86468|86586.7|86457.7|86597.8|86468.8|86560.1|86431.1|50
1632693420000|2021-09-26 21:57:00|86586.9|86457.9|86588.2|86459.2|86600.6|86471.6|86560.9|86431.9|48
1632693430000|2021-09-26 21:57:10|86591.6|86462.6|86584.6|86455.6|86597.3|86468.3|86557|86428|48
1632693440000|2021-09-26 21:57:20|86590.9|86461.9|86564.7|86435.7|86597.9|86468.9|86564.7|86435.7|5
1632693450000|2021-09-26 21:57:30|86558.7|86429.7|86567.8|86438.8|86582.2|86453.2|86555.2|86426.2|10
1632693460000|2021-09-26 21:57:40|86575.1|86446.1|86592.4|86463.4|86600.9|86471.9|86563.1|86434.1|44
1632693470000|2021-09-26 21:57:50|86599.9|86470.9|86576.8|86447.8|86599.9|86470.9|86557.7|86428.7|56
1632693480000|2021-09-26 21:58:00|86582.5|86453.5|86578.2|86449.2|86600.9|86471.9|86557.8|86428.8|48
1632693490000|2021-09-26 21:58:10|86579.9|86450.9|86586.1|86457.1|86598.5|86469.5|86555.1|86426.1|51
1632693500000|2021-09-26 21:58:20|86590.8|86461.8|86585.8|86456.8|86590.8|86461.8|86563.7|86434.7|9
1632693510000|2021-09-26 21:58:30|86583.6|86454.6|86584.4|86455.4|86588.4|86459.4|86563.7|86434.7|9
1632693520000|2021-09-26 21:58:40|86589.7|86460.7|86566.5|86437.5|86596.9|86467.9|86556.3|86427.3|50
1632693530000|2021-09-26 21:58:50|86583.5|86454.5|86579.7|86450.7|86594.7|86465.7|86576.7|86447.7|14
1632693540000|2021-09-26 21:59:00|86581.1|86452.1|86591.5|86462.5|86598.4|86469.4|86580.8|86451.8|10
1632693550000|2021-09-26 21:59:10|86591.9|86462.9|86580.3|86451.3|86603|86474|86546.1|86417.1|41
1632693560000|2021-09-26 21:59:20|86576.9|86447.9|86580.3|86451.3|86585.6|86456.6|86566.9|86437.9|10
1632693570000|2021-09-26 21:59:30|86579.1|86450.1|86567.8|86438.8|86589.2|86460.2|86563.4|86434.4|11
1632693580000|2021-09-26 21:59:40|86587.6|86458.6|86586.1|86457.1|86595.8|86466.8|86558.8|86429.8|43
1632693590000|2021-09-26 21:59:50|86595.8|86466.8|86579.7|86450.7|86595.8|86466.8|86554.7|86425.7|45
1632693600000|2021-09-26 22:00:00|86579.4|86450.4|86579.4|86450.4|86605.4|86476.4|86569.4|86440.4|50
1632693610000|2021-09-26 22:00:10|86579.6|86450.6|86574.5|86445.5|86597.9|86468.9|86569.4|86440.4|47
1632693620000|2021-09-26 22:00:20|86591|86462|86575.1|86446.1|86591|86462|86568|86439|52
1632693630000|2021-09-26 22:00:30|86573.9|86444.9|86575.3|86446.3|86581.7|86452.7|86564.6|86435.6|54
1632693640000|2021-09-26 22:00:40|86575.1|86446.1|86578|86449|86582.9|86453.9|86575.1|86446.1|52
1632693650000|2021-09-26 22:00:50|86578.9|86449.9|86591.2|86462.2|86595.8|86466.8|86578.7|86449.7|56
1632693660000|2021-09-26 22:01:00|86591.7|86462.7|86590.4|86461.4|86600.2|86471.2|86588.9|86459.9|52
1632693670000|2021-09-26 22:01:10|86590.1|86461.1|86592.6|86468.6|86598.9|86472.8|86587.2|86458.2|62
1632693680000|2021-09-26 22:01:20|86592|86468|86595.9|86471.9|86599|86475|86589.7|86465.7|69
1632693690000|2021-09-26 22:01:30|86595.7|86471.7|86600.6|86476.6|86607.9|86483.9|86595.6|86471.6|59
1632693700000|2021-09-26 22:01:40|86601.2|86477.2|86593.1|86469.1|86602.7|86478.7|86590.3|86466.3|57
1632693710000|2021-09-26 22:01:50|86593.6|86469.6|86602.1|86478.1|86608.3|86484.3|86587.3|86463.3|55
1632693720000|2021-09-26 22:02:00|86602.2|86478.2|86596.8|86472.8|86602.9|86478.9|86595.1|86471.1|65
1632693730000|2021-09-26 22:02:10|86595.8|86471.8|86585.5|86481.5|86598.1|86482.9|86585|86470.7|40
1632693740000|2021-09-26 22:02:20|86586.2|86482.2|86582.8|86478.8|86587.4|86483.4|86580.8|86476.8|50
1632693750000|2021-09-26 22:02:30|86583.3|86479.3|86588.2|86484.2|86588.2|86484.2|86578.2|86474.2|52
1632693760000|2021-09-26 22:02:40|86588.1|86484.1|86583.5|86479.5|86594.1|86490.1|86580.3|86476.3|66
1632693770000|2021-09-26 22:02:50|86587.1|86483.1|86591|86487|86591.3|86487.3|86580|86476|66
1632693780000|2021-09-26 22:03:00|86589.4|86485.4|86581|86477|86589.4|86485.4|86580.5|86476.5|52
1632693790000|2021-09-26 22:03:10|86583.2|86479.2|86582.9|86478.9|86588.7|86484.7|86577.3|86473.3|63
1632693800000|2021-09-26 22:03:20|86583.5|86479.5|86579.2|86475.2|86586.2|86482.2|86578|86474|61
1632693810000|2021-09-26 22:03:30|86579.3|86475.3|86581.3|86477.3|86586.2|86482.2|86572.5|86468.5|60
1632693820000|2021-09-26 22:03:40|86581.8|86477.8|86580.6|86476.6|86582.5|86478.5|86567.9|86463.9|58
1632693830000|2021-09-26 22:03:50|86578.2|86474.2|86581.9|86477.9|86585.2|86481.2|86574.9|86470.9|53
1632693840000|2021-09-26 22:04:00|86583.4|86479.4|86576.8|86472.8|86587|86483|86572.4|86468.4|70
1632693850000|2021-09-26 22:04:10|86576.4|86472.4|86574.1|86470.1|86583.7|86479.7|86570.8|86466.8|62
1632693860000|2021-09-26 22:04:20|86574.4|86470.4|86575.1|86471.1|86577.5|86473.5|86570.5|86466.5|63
1632693870000|2021-09-26 22:04:30|86578.3|86474.3|86574.5|86470.5|86584.5|86480.5|86570.1|86466.1|62
1632693880000|2021-09-26 22:04:40|86574.4|86470.4|86577.4|86473.4|86587.6|86483.6|86573.9|86469.9|67
1632693890000|2021-09-26 22:04:50|86576.5|86472.5|86573.1|86469.1|86585.5|86481.5|86573.1|86469.1|56
1632693900000|2021-09-26 22:05:00|86573|86469|86570.9|86466.9|86583.3|86479.3|86568|86464|64
1632693910000|2021-09-26 22:05:10|86573|86469|86584.4|86480.4|86584.4|86480.4|86571.9|86467.9|65
1632693920000|2021-09-26 22:05:20|86584.3|86480.3|86571.2|86467.2|86584.6|86480.6|86563.7|86459.7|68
1632693930000|2021-09-26 22:05:30|86571.3|86467.3|86584.2|86480.2|86584.2|86480.2|86571.3|86467.3|62
1632693940000|2021-09-26 22:05:40|86584.1|86480.1|86579.9|86475.9|86587.6|86483.6|86579.6|86475.6|61
1632693950000|2021-09-26 22:05:50|86580.7|86476.7|86581.6|86477.6|86582.7|86478.7|86577.2|86473.2|57
1632693960000|2021-09-26 22:06:00|86582|86478|86577.2|86473.2|86582|86478|86577.1|86473.1|46
1632693970000|2021-09-26 22:06:10|86576.8|86472.8|86577.4|86473.4|86577.6|86473.6|86575.9|86471.9|25
1632693980000|2021-09-26 22:06:20|86576.5|86473.6|86576.8|86472.8|86577.8|86473.8|86576.3|86472.3|10
1632693990000|2021-09-26 22:06:30|86577|86473|86575.8|86471.8|86577.2|86473.2|86575.4|86471.5|28
1632694000000|2021-09-26 22:06:40|86575.5|86471.5|86578.2|86474.2|86579.2|86475.2|86574.2|86471.5|20
1632694010000|2021-09-26 22:06:50|86577.8|86473.8|86578.3|86474.3|86579.4|86475.4|86577.6|86473.6|11
1632694020000|2021-09-26 22:07:00|86578.5|86474.5|86578.2|86474.2|86579|86475|86577.9|86473.9|9
1632694030000|2021-09-26 22:07:10|86578.6|86474.6|86578.5|86474.5|86578.6|86474.6|86578.5|86474.5|4
1632694040000|2021-09-26 22:07:20|86578.3|86474.3|86577.4|86475|86578.6|86475|86577.3|86473.4|7
1632694050000|2021-09-26 22:07:30|86575.6|86475.8|86578.1|86474.1|86578.2|86476.2|86575.4|86474.1|4
1632694060000|2021-09-26 22:07:40|86579.1|86475.1|86580.9|86476.9|86582.6|86484.6|86568.5|86474.6|28
1632694070000|2021-09-26 22:07:50|86581.4|86477.4|86579.8|86475.8|86581.4|86478.8|86575.9|86475.8|10
1632694080000|2021-09-26 22:08:00|86580|86476|86573.5|86478.1|86580|86480.1|86573.5|86475|23
1632694090000|2021-09-26 22:08:10|86575.7|86476.1|86576.8|86476.9|86578.1|86477|86575.3|86474.7|14
1632694100000|2021-09-26 22:08:20|86578|86475.9|86574.7|86475.9|86580.2|86476.2|86574.7|86473.7|15
1632694110000|2021-09-26 22:08:30|86577.4|86473.4|86573.3|86478.1|86577.9|86478.1|86573.3|86473.4|12
1632694120000|2021-09-26 22:08:40|86573.1|86478.8|86572.9|86478.2|86578.1|86479.8|86571.2|86473.8|16
1632694130000|2021-09-26 22:08:50|86574.6|86476.7|86574.2|86470.2|86576.1|86478.5|86569.4|86470.2|29
1632694140000|2021-09-26 22:09:00|86574.1|86470.1|86572.7|86471.4|86574.4|86477.1|86566.4|86469.9|19
1632694150000|2021-09-26 22:09:10|86572|86472.5|86575.2|86481|86577.5|86481.3|86569.2|86472.2|37
1632694160000|2021-09-26 22:09:20|86576.4|86480|86582.2|86478.2|86582.4|86483.2|86575.3|86477.8|13
1632694170000|2021-09-26 22:09:30|86582.4|86478.4|86577.9|86482.4|86582.4|86483.6|86576.4|86478.4|12
1632694180000|2021-09-26 22:09:40|86578.2|86482.3|86576|86483.2|86578.2|86484.2|86572.8|86480.3|25
1632694190000|2021-09-26 22:09:50|86575.4|86483.3|86579.3|86481.3|86581.4|86483.8|86575.4|86479.7|16
1632694200000|2021-09-26 22:10:00|86579.7|86481.7|86578.3|86480.5|86581.5|86487.4|86570|86479.3|24
1632694210000|2021-09-26 22:10:10|86575.5|86483.8|86581.7|86477.7|86582.3|86488.2|86571.6|86477.6|14
1632694220000|2021-09-26 22:10:20|86581.4|86477.4|86572.2|86484.7|86581.7|86484.7|86572.2|86476.8|14
1632694230000|2021-09-26 22:10:30|86578.7|86479.3|86571|86478|86578.7|86485.1|86570.9|86476.6|27
1632694240000|2021-09-26 22:10:40|86570.7|86477.7|86577|86473|86577|86478.9|86568.9|86473|13
1632694250000|2021-09-26 22:10:50|86576.9|86472.9|86574|86475|86576.9|86478.4|86570.6|86472.8|9
1632694260000|2021-09-26 22:11:00|86573.7|86475.4|86565.8|86480.2|86575.7|86482.4|86563.3|86472.7|20
1632694270000|2021-09-26 22:11:10|86567.6|86478.7|86569.5|86471.8|86575.1|86478.7|86567.5|86470.9|22
1632694280000|2021-09-26 22:11:20|86568.1|86474.7|86568.4|86473|86570.3|86475.2|86567.4|86471.3|21
1632694290000|2021-09-26 22:11:30|86568.3|86473.1|86567.1|86474.7|86570|86475.4|86564.7|86471|25
1632694300000|2021-09-26 22:11:40|86566.4|86475.3|86566.4|86472.1|86570|86475.3|86562|86470|22
1632694310000|2021-09-26 22:11:50|86566.1|86471.6|86561.6|86476.7|86571.5|86477.6|86560.1|86467.9|18
1632694320000|2021-09-26 22:12:00|86563.2|86475.4|86567.1|86467.7|86573.9|86476.3|86562.2|86467.7|9
1632694330000|2021-09-26 22:12:10|86562.3|86473.5|86569.2|86466.4|86569.6|86473.5|86560.8|86465.6|13
1632694340000|2021-09-26 22:12:20|86569.4|86465.4|86562.7|86470.4|86570|86471|86562.6|86465.4|13
1632694350000|2021-09-26 22:12:30|86562.4|86471.4|86567|86474.7|86567|86476.5|86562.1|86471.3|17
1632694360000|2021-09-26 22:12:40|86565.9|86476.7|86559.5|86475.7|86567.3|86476.7|86559.4|86471.6|27
1632694370000|2021-09-26 22:12:50|86563|86474.6|86565.1|86473.5|86565.1|86474.6|86562.6|86473.5|4
1632694380000|2021-09-26 22:13:00|86564.6|86475|86572.5|86468.5|86574.7|86475.2|86564.6|86466.3|19
1632694390000|2021-09-26 22:13:10|86572.6|86468.6|86566.8|86476.7|86572.6|86477.1|86566.8|86468.6|22
1632694400000|2021-09-26 22:13:20|86567.3|86475.9|86565.4|86477|86569.1|86477|86559.9|86474.9|18
1632694410000|2021-09-26 22:13:30|86566|86477.3|86567.2|86477.8|86567.3|86479.4|86562.9|86474.3|37
1632694420000|2021-09-26 22:13:40|86567.1|86478.4|86577|86484.1|86578.6|86486.1|86567.1|86478.4|30
1632694430000|2021-09-26 22:13:50|86583|86481.4|86578.1|86478.7|86584.7|86488|86575.9|86475.5|18
1632694440000|2021-09-26 22:14:00|86581.2|86477.2|86573.8|86485|86581.7|86485.9|86569.3|86477.2|28
1632694450000|2021-09-26 22:14:10|86573|86485.6|86574.8|86484.7|86575.6|86485.9|86572.2|86484.2|21
1632694460000|2021-09-26 22:14:20|86573.5|86484.9|86579|86482.6|86580.6|86485.8|86573.5|86481.5|13
1632694470000|2021-09-26 22:14:30|86578|86483.7|86575.4|86490.5|86578.5|86491.2|86565.3|86483.6|28
1632694480000|2021-09-26 22:14:40|86576|86489.8|86578.1|86491|86579.9|86491.1|86574.5|86488.2|23
1632694490000|2021-09-26 22:14:50|86570.8|86492|86587.1|86486.9|86587.9|86494.4|86569|86481.3|23
1632694500000|2021-09-26 22:15:00|86587.7|86488|86585.4|86491.4|86587.7|86493.1|86583|86488|32
1632694510000|2021-09-26 22:15:10|86585.2|86491.6|86582.1|86493.2|86585.3|86495.3|86578|86491.6|21
1632694520000|2021-09-26 22:15:20|86577.7|86494.7|86581.2|86494.3|86581.2|86496.9|86576.9|86493.2|20
1632694530000|2021-09-26 22:15:30|86580.8|86494.9|86582.9|86495.6|86582.9|86496.7|86576.5|86493.6|34
1632694540000|2021-09-26 22:15:40|86581.6|86496.3|86588.7|86484.7|86589.2|86496.3|86573.8|86484|23
1632694550000|2021-09-26 22:15:50|86588.8|86484.8|86588.2|86486.1|86589.3|86486.2|86587.2|86484.8|7
1632694560000|2021-09-26 22:16:00|86589.4|86485.4|86577.2|86487.6|86589.4|86491.2|86573.7|86485.4|18
1632694570000|2021-09-26 22:16:10|86574.8|86487.2|86575.3|86487.2|86576.1|86488.8|86573.2|86486.9|21
1632694580000|2021-09-26 22:16:20|86575.7|86487|86578|86486.7|86579.1|86487.6|86574.4|86486.2|21
1632694590000|2021-09-26 22:16:30|86577.4|86487.2|86571.5|86489.7|86577.4|86490.3|86568.4|86486.8|29
1632694600000|2021-09-26 22:16:40|86571.6|86489.5|86568|86484.4|86582|86490|86565.7|86476.5|24
1632694610000|2021-09-26 22:16:50|86570.8|86483.6|86574.8|86484.9|86576.5|86487|86568.8|86483.6|14
1632694620000|2021-09-26 22:17:00|86574|86484.7|86574|86486.3|86574|86487.3|86570.7|86484.7|10
1632694630000|2021-09-26 22:17:10|86573.5|86485.7|86578.2|86484.5|86578.2|86487.1|86572.1|86484.5|8
1632694640000|2021-09-26 22:17:20|86579.4|86483.2|86566.9|86488.9|86580.1|86489.6|86561.8|86482.7|10
1632694650000|2021-09-26 22:17:30|86571.1|86485.3|86582.8|86478.8|86582.8|86487.4|86570.3|86476.7|14
1632694660000|2021-09-26 22:17:40|86582.9|86478.9|86571.7|86484.8|86583.4|86486.2|86565.7|86478.7|15
1632694670000|2021-09-26 22:17:50|86572|86484.2|86574|86484.5|86574|86484.5|86572|86484.2|2
1632694680000|2021-09-26 22:18:00|86572.6|86484.3|86575.9|86485.9|86575.9|86487|86571.3|86483.1|10
1632694690000|2021-09-26 22:18:10|86576|86487.4|86565.8|86488.7|86576|86488.7|86560.1|86486.3|7
1632694700000|2021-09-26 22:18:20|86570.1|86486.5|86567|86483.9|86577.3|86487.5|86565.8|86483.5|35
1632694710000|2021-09-26 22:18:30|86567.1|86484.4|86579.6|86475.6|86580.3|86486.5|86566.7|86475.6|15
1632694720000|2021-09-26 22:18:40|86580.8|86476.8|86564.2|86481.8|86580.8|86481.8|86564.2|86475.6|13
1632694730000|2021-09-26 22:18:50|86567.8|86480.6|86569.7|86482.9|86569.9|86482.9|86566.8|86480.6|20
1632694740000|2021-09-26 22:19:00|86570.5|86481.5|86568.7|86487.1|86577.7|86489|86563.7|86481.5|35
1632694750000|2021-09-26 22:19:10|86569.8|86487.9|86580.9|86476.9|86582.3|86489.1|86566.3|86476.9|11
1632694760000|2021-09-26 22:19:20|86581.5|86477.5|86577.5|86473.5|86581.5|86484.9|86561.3|86473.5|8
1632694770000|2021-09-26 22:19:30|86578|86475.2|86574.5|86479.4|86578.7|86481.5|86571|86474.7|17
1632694780000|2021-09-26 22:19:40|86575.9|86479.3|86570.3|86483.3|86575.9|86486.1|86568.1|86479.3|7
1632694790000|2021-09-26 22:19:50|86571.3|86483.6|86565.9|86486.2|86571.3|86487.4|86561.8|86483.6|8
1632694800000|2021-09-26 22:20:00|86572.8|86482|86572.1|86485.6|86573.1|86487.2|86566.1|86482|63
1632694810000|2021-09-26 22:20:10|86571.6|86484.4|86572.1|86486.4|86573.2|86487|86571.6|86483.2|73
1632694820000|2021-09-26 22:20:20|86572.5|86485.6|86571.3|86478.3|86581.2|86485.7|86571.3|86477.1|15
1632694830000|2021-09-26 22:20:30|86572.3|86477.9|86558.9|86484|86573.8|86484|86558.9|86477.9|9
1632694840000|2021-09-26 22:20:40|86564.3|86483.5|86569.6|86484.2|86569.6|86485.5|86564.3|86483.5|16
1632694850000|2021-09-26 22:20:50|86568.1|86481.6|86575.1|86482.6|86577.5|86482.6|86568.1|86481.3|7
1632694860000|2021-09-26 22:21:00|86574.3|86483.5|86568.9|86484.7|86577.6|86485.4|86559.7|86479.8|16
1632694870000|2021-09-26 22:21:10|86570.4|86483.9|86579.6|86475.6|86579.6|86486.6|86561.9|86473.9|7
1632694880000|2021-09-26 22:21:20|86569.2|86476.7|86571.7|86482.6|86572.4|86487.7|86564.7|86476.7|8
1632694890000|2021-09-26 22:21:30|86571.5|86483.9|86574.1|86487.6|86576.7|86487.6|86571.5|86482.1|24
1632694900000|2021-09-26 22:21:40|86574.8|86487.7|86579.3|86489.7|86580.8|86491.2|86574.8|86487.5|10
1632694910000|2021-09-26 22:21:50|86579.4|86491.3|86569.9|86490.8|86579.4|86491.3|86566.6|86489.8|6
1632694920000|2021-09-26 22:22:00|86572.7|86489.9|86579.6|86488.7|86579.8|86491|86572.3|86488.5|9
1632694930000|2021-09-26 22:22:10|86579.7|86488.9|86586.6|86482.6|86586.7|86488.9|86579.6|86482.5|8
1632694940000|2021-09-26 22:22:20|86586.7|86482.7|86568.5|86493.9|86586.7|86493.9|86567|86482.3|17
1632694950000|2021-09-26 22:22:30|86555.7|86505.7|86567|86494.8|86567.4|86507.1|86555.7|86494.8|10
1632694960000|2021-09-26 22:22:40|86556|86506|86555.4|86505.4|86581.2|86509.4|86555.2|86489.1|26
1632694970000|2021-09-26 22:22:50|86555.6|86505.6|86562.2|86491.8|86570.8|86507.1|86551.7|86491.5|13
1632694980000|2021-09-26 22:23:00|86570.3|86487.7|86572.6|86487.3|86582.7|86504.8|86554.6|86478.1|9
1632694990000|2021-09-26 22:23:10|86576.7|86483.4|86565.6|86487.9|86576.7|86489.9|86560.3|86482.7|14
1632695000000|2021-09-26 22:23:20|86563.5|86489.1|86552.1|86502.1|86563.5|86502.7|86552|86489.1|8
1632695010000|2021-09-26 22:23:30|86551.8|86501.8|86565.1|86491.5|86567|86501.8|86551.5|86488.3|14
1632695020000|2021-09-26 22:23:40|86564.7|86491.2|86559.8|86489.1|86564.7|86499.3|86549|86489.1|6
1632695030000|2021-09-26 22:23:50|86551.2|86501.2|86552.6|86502.6|86563.4|86503.4|86551.2|86492.6|8
1632695040000|2021-09-26 22:24:00|86564|86490.5|86556.3|86506.3|86580|86506.3|86550.9|86476|33
1632695050000|2021-09-26 22:24:10|86555.9|86505.9|86556.4|86506.4|86572.8|86506.8|86555.9|86490.1|13
1632695060000|2021-09-26 22:24:20|86556.5|86506.5|86568.6|86493.9|86568.6|86506.6|86554.1|86493.6|13
1632695070000|2021-09-26 22:24:30|86569.1|86493.6|86572.9|86494.4|86572.9|86508.7|86558.5|86492.2|13
1632695080000|2021-09-26 22:24:40|86572.4|86494.7|86556|86506|86572.4|86506.7|86553.6|86490.9|11
1632695090000|2021-09-26 22:24:50|86574.6|86492.4|86582.1|86484.1|86583.4|86507.8|86555.1|86482.9|22
1632695100000|2021-09-26 22:25:00|86587.1|86483.1|86580|86488.6|86587.1|86493.7|86575.2|86482.3|16
1632695110000|2021-09-26 22:25:10|86581.8|86487.2|86572.3|86498.1|86583.4|86508.6|86557.5|86485.5|19
1632695120000|2021-09-26 22:25:20|86573.3|86497|86572.2|86498.2|86573.5|86499.1|86571.2|86496.5|13
1632695130000|2021-09-26 22:25:30|86571.7|86497.4|86570.5|86496.9|86577.5|86512.4|86562.2|86494.2|12
1632695140000|2021-09-26 22:25:40|86558.7|86496.8|86556.8|86506.8|86558.8|86508.8|86552.9|86496.8|24
1632695150000|2021-09-26 22:25:50|86556.6|86506.6|86553.7|86503.7|86583.9|86506.8|86553.7|86479.8|22
1632695160000|2021-09-26 22:26:00|86553|86503|86566.6|86487.9|86568.7|86503|86553|86487.5|12
1632695170000|2021-09-26 22:26:10|86565.7|86488.8|86564.7|86490.8|86565.7|86503.1|86553|86488.8|4
1632695180000|2021-09-26 22:26:20|86550.1|86500.1|86553.1|86503.1|86560.7|86503.6|86550|86490.1|14
1632695190000|2021-09-26 22:26:30|86552.8|86502.8|86569.2|86490.5|86572.6|86503|86550.7|86485.8|18
1632695200000|2021-09-26 22:26:40|86566.3|86487.6|86578.3|86476.6|86580|86504.3|86552.8|86476|13
1632695210000|2021-09-26 22:26:50|86570.9|86485.8|86571.9|86481.1|86571.9|86487|86563.5|86481.1|9
1632695220000|2021-09-26 22:27:00|86570|86481.8|86563.3|86491.8|86570|86502.4|86552.1|86481.7|11
1632695230000|2021-09-26 22:27:10|86552.7|86502.7|86568|86492|86569.5|86502.9|86552.7|86488.6|10
1632695240000|2021-09-26 22:27:20|86567.8|86492.4|86555.4|86505.4|86569.5|86505.4|86555.4|86490.6|7
1632695250000|2021-09-26 22:27:30|86565.2|86495.2|86569.6|86489.7|86569.6|86501.9|86546.4|86489.7|13
1632695260000|2021-09-26 22:27:40|86564.8|86494.6|86569.8|86489.8|86581.8|86504.5|86554.5|86477.6|11
1632695270000|2021-09-26 22:27:50|86573.1|86486.6|86570.5|86495.2|86573.1|86507.5|86552.8|86486.6|23
1632695280000|2021-09-26 22:28:00|86569.2|86497.1|86559.6|86485|86570.8|86508.6|86558.6|86484|34
1632695290000|2021-09-26 22:28:10|86559.2|86485.1|86561.2|86487.2|86566.6|86500.1|86548.7|86480.8|73
1632695300000|2021-09-26 22:28:20|86560.8|86484.8|86555.8|86483.2|86562.9|86498.8|86543.7|86483.2|60
1632695310000|2021-09-26 22:28:30|86554.9|86483.6|86566.4|86480.4|86573.5|86496.9|86544.7|86470.6|23
1632695320000|2021-09-26 22:28:40|86565.3|86481.3|86564.4|86486.3|86573|86488.2|86563.3|86477.5|28
1632695330000|2021-09-26 22:28:50|86564.9|86485.7|86562.8|86486.2|86569.2|86499|86549|86481.5|13
1632695340000|2021-09-26 22:29:00|86562.7|86487.5|86553.7|86503.7|86572.1|86503.7|86550.1|86483.5|24
1632695350000|2021-09-26 22:29:10|86565.7|86491.8|86554|86504|86568.5|86504|86553.9|86488.7|4
1632695360000|2021-09-26 22:29:20|86566.8|86491.2|86557.1|86507.1|86577.7|86507.1|86547|86485.9|22
1632695370000|2021-09-26 22:29:30|86572.3|86491.3|86566.2|86494.3|86583.2|86506.8|86556.8|86478.7|30
1632695380000|2021-09-26 22:29:40|86555.2|86505.2|86554.7|86504.7|86569.6|86506.4|86554.7|86492.7|52
1632695390000|2021-09-26 22:29:50|86566.4|86492.4|86554.8|86504.8|86567.4|86505.5|86554.3|86490.6|13
1632695400000|2021-09-26 22:30:00|86565.7|86493|86553.6|86503.6|86569.9|86506.7|86551.9|86493|29
1632695410000|2021-09-26 22:30:10|86553.9|86503.9|86566.8|86494.1|86583|86505.9|86552.7|86479.6|10
1632695420000|2021-09-26 22:30:20|86571.8|86490.7|86568.2|86491|86584.3|86503.7|86552.1|86476.6|33
1632695430000|2021-09-26 22:30:30|86566.7|86492|86566.5|86495.8|86569.8|86506.4|86552.7|86489|34
1632695440000|2021-09-26 22:30:40|86567.4|86494.6|86553.5|86462.3|86568.6|86506.5|86544.5|86450.7|54
1632695450000|2021-09-26 22:30:50|86546.5|86463.9|86555.9|86473.8|86561.5|86485.6|86533.5|86461.3|22
1632695460000|2021-09-26 22:31:00|86557|86474.3|86553.1|86477.8|86557.4|86477.8|86553.1|86471.5|21
1632695470000|2021-09-26 22:31:10|86553.5|86476.9|86547.6|86472.3|86556.9|86477.4|86547.4|86470.5|10
1632695480000|2021-09-26 22:31:20|86547.8|86474.4|86541|86491|86549.3|86491|86538.9|86474.4|15
1632695490000|2021-09-26 22:31:30|86550.6|86479.7|86557|86477.1|86564.6|86493.4|86540.9|86471.6|26
1632695500000|2021-09-26 22:31:40|86556.3|86480.4|86565.2|86470.2|86568|86494.2|86544.2|86465|17
1632695510000|2021-09-26 22:31:50|86564.6|86470.5|86529.6|86435.6|86570.6|86477.6|86522.1|86434.3|44
1632695520000|2021-09-26 22:32:00|86506.7|86456.7|86514.5|86430.5|86529.5|86458.1|86500.4|86424.1|52
1632695530000|2021-09-26 22:32:10|86516.4|86426.8|86511.6|86431.6|86518.5|86432.1|86511.6|86424.6|15
1632695540000|2021-09-26 22:32:20|86511.7|86432.1|86513.2|86431.9|86514.3|86433.7|86510.7|86430.4|12
1632695550000|2021-09-26 22:32:30|86511.4|86434|86495.2|86445.2|86513.2|86445.2|86495.2|86429.9|16
1632695560000|2021-09-26 22:32:40|86507.8|86433.6|86510.6|86433|86515.3|86445.8|86495.4|86426.4|22
1632695570000|2021-09-26 22:32:50|86514.3|86428.8|86522.6|86418.6|86523|86444.2|86493.7|86418.6|28
1632695580000|2021-09-26 22:33:00|86515.5|86425.7|86513.6|86431.5|86522|86435.9|86508.7|86421.7|35
1632695590000|2021-09-26 22:33:10|86512.3|86433.1|86514.5|86437.7|86517.9|86437.7|86507.7|86432|34
1632695600000|2021-09-26 22:33:20|86514|86438.2|86518.1|86438.6|86519.9|86441.4|86512.8|86436.4|14
1632695610000|2021-09-26 22:33:30|86504.4|86454.4|86504.6|86454.6|86520|86454.6|86502.3|86439|25
1632695620000|2021-09-26 22:33:40|86504.9|86454.9|86520.5|86442.8|86524.9|86456.1|86504.9|86439.4|14
1632695630000|2021-09-26 22:33:50|86517.4|86445.6|86530.9|86430.9|86533.6|86445.6|86517.1|86429.4|15
1632695640000|2021-09-26 22:34:00|86533.5|86429.5|86524.2|86444.7|86533.5|86449.3|86520.3|86429.5|28
1632695650000|2021-09-26 22:34:10|86527.6|86442|86524.3|86444.7|86527.7|86446.9|86521.6|86441.4|7
1632695660000|2021-09-26 22:34:20|86508|86458|86521.2|86447.1|86521.3|86458.7|86508|86447.1|7
1632695670000|2021-09-26 22:34:30|86521.8|86446.2|86530.5|86437.3|86534.3|86460.4|86509|86436.4|16
1632695680000|2021-09-26 22:34:40|86529.9|86459.7|86539.2|86435.2|86539.6|86461|86509.7|86434.9|20
1632695690000|2021-09-26 22:34:50|86534.6|86440.7|86527.6|86445.8|86538.4|86451.1|86523.1|86434.4|11
1632695700000|2021-09-26 22:35:00|86532.8|86440.2|86525.8|86450.3|86535|86460.8|86510.7|86438.2|9
1632695710000|2021-09-26 22:35:10|86525.4|86449.9|86526.6|86449.2|86527.7|86450.2|86525.4|86447.7|8
1632695720000|2021-09-26 22:35:20|86527.9|86443.4|86511.4|86461.4|86527.9|86461.7|86510.6|86443.4|9
1632695730000|2021-09-26 22:35:30|86522.5|86451.6|86511.8|86461.8|86522.5|86462.6|86511.7|86451.5|13
1632695740000|2021-09-26 22:35:40|86524|86451|86512.9|86462.9|86531.5|86463.2|86508.7|86441.7|25
1632695750000|2021-09-26 22:35:50|86522.3|86451.3|86512.7|86462.7|86527|86462.7|86512.7|86448|6
1632695760000|2021-09-26 22:36:00|86512.9|86462.9|86511.7|86461.7|86521.9|86462.9|86511.2|86450.7|10
1632695770000|2021-09-26 22:36:10|86511.8|86461.8|86509.9|86459.9|86512.2|86462.2|86509.9|86459.9|7
1632695780000|2021-09-26 22:36:20|86510.7|86460.7|86511.8|86461.8|86512|86462|86509.7|86459.7|8
1632695790000|2021-09-26 22:36:30|86524.4|86450.7|86538.9|86434.9|86538.9|86460.4|86509.2|86434.9|15
1632695800000|2021-09-26 22:36:40|86538.2|86434.2|86522.4|86446.4|86538.2|86449.1|86522.4|86433.6|10
1632695810000|2021-09-26 22:36:50|86527.2|86442.3|86525.9|86442.8|86532.3|86446.2|86522.4|86436.8|9
1632695820000|2021-09-26 22:37:00|86525.2|86442.2|86520.7|86446.4|86526.2|86459.9|86508.1|86441.3|11
1632695830000|2021-09-26 22:37:10|86508.5|86458.5|86505.8|86455.8|86508.6|86458.6|86505.5|86455.5|11
1632695840000|2021-09-26 22:37:20|86506.3|86456.3|86508.7|86458.7|86508.7|86458.7|86505.9|86455.9|20
1632695850000|2021-09-26 22:37:30|86508.6|86458.6|86508.6|86458.6|86524.2|86458.8|86508.5|86443.5|10
1632695860000|2021-09-26 22:37:40|86508.5|86458.5|86509.1|86459.1|86519.9|86459.3|86508.5|86448.6|6
1632695870000|2021-09-26 22:37:50|86505.8|86455.8|86507.4|86457.4|86507.7|86457.7|86505.8|86455.8|14
1632695880000|2021-09-26 22:38:00|86507.7|86457.7|86506|86456|86507.7|86457.7|86505|86455|13
1632695890000|2021-09-26 22:38:10|86506.1|86456.1|86507.3|86457.3|86507.3|86457.3|86506|86456|4
1632695900000|2021-09-26 22:38:20|86507.1|86457.1|86505.3|86455.3|86507.1|86457.1|86504.6|86454.6|9
1632695910000|2021-09-26 22:38:30|86505.2|86455.2|86506.5|86456.5|86517.5|86456.9|86505.2|86446.4|9
1632695920000|2021-09-26 22:38:40|86517.6|86446.8|86505.8|86455.8|86517.6|86456.1|86504.5|86446.8|8
1632695930000|2021-09-26 22:38:50|86505.7|86455.7|86506.2|86456.2|86506.7|86456.7|86505.7|86455.7|6
1632695940000|2021-09-26 22:39:00|86517.4|86445.6|86503.9|86453.9|86517.4|86455.3|86503.9|86445.6|25
1632695950000|2021-09-26 22:39:10|86503.8|86453.8|86501.9|86451.9|86519.7|86453.8|86501.5|86438|23
1632695960000|2021-09-26 22:39:20|86501.7|86451.7|86502.4|86452.4|86512.3|86452.4|86501.5|86441.7|6
1632695970000|2021-09-26 22:39:30|86502|86452|86500.9|86450.9|86502|86452|86499|86449|22
1632695980000|2021-09-26 22:39:40|86501.1|86451.1|86503.1|86453.1|86512.6|86453.1|86501.1|86442.5|13
1632695990000|2021-09-26 22:39:50|86503.3|86453.3|86502.5|86452.5|86503.3|86453.3|86502.4|86452.4|7
1632696000000|2021-09-26 22:40:00|86502.4|86452.4|86502.9|86452.9|86516.3|86453.7|86501.8|86439.3|21
1632696010000|2021-09-26 22:40:10|86512.7|86441.6|86502.4|86452.4|86513.3|86453|86502.3|86441.5|10
1632696020000|2021-09-26 22:40:20|86512.4|86441.4|86501|86451|86512.4|86452.6|86500.6|86441.4|19
1632696030000|2021-09-26 22:40:30|86500.8|86450.8|86501.6|86451.6|86501.6|86451.6|86500.1|86450.1|10
1632696040000|2021-09-26 22:40:40|86501.4|86451.4|86507.3|86457.3|86521.3|86457.6|86501.3|86444.9|26
1632696050000|2021-09-26 22:40:50|86507.4|86457.4|86507.2|86457.2|86518.3|86457.8|86507|86446.5|15
1632696060000|2021-09-26 22:41:00|86507|86457|86506.1|86456.1|86507|86457|86504.5|86454.5|12
1632696070000|2021-09-26 22:41:10|86506|86456|86505.9|86455.9|86506.4|86456.4|86505|86455|20
1632696080000|2021-09-26 22:41:20|86505.8|86455.8|86506.4|86456.4|86506.4|86456.4|86505.7|86455.7|9
1632696090000|2021-09-26 22:41:30|86506.2|86456.2|86506.2|86456.2|86506.4|86456.4|86504.8|86454.8|15
1632696100000|2021-09-26 22:41:40|86505.8|86455.8|86506.5|86456.5|86506.5|86456.5|86505.7|86455.7|20
1632696110000|2021-09-26 22:41:50|86506.2|86456.2|86506.1|86456.1|86506.5|86456.5|86505.5|86455.5|17
1632696120000|2021-09-26 22:42:00|86506.3|86456.3|86506.5|86456.5|86506.7|86456.7|86506.1|86456.1|8
1632696130000|2021-09-26 22:42:10|86506.6|86456.6|86507|86457|86507|86457|86505.8|86455.8|20
1632696140000|2021-09-26 22:42:20|86507.3|86457.3|86491.6|86441.6|86511.2|86457.8|86491.6|86428.9|37
1632696150000|2021-09-26 22:42:30|86491.2|86441.2|86492.5|86442.5|86508.7|86443|86490.8|86427|23
1632696160000|2021-09-26 22:42:40|86492|86442|86492.6|86442.6|86492.6|86442.6|86490.8|86440.8|13
1632696170000|2021-09-26 22:42:50|86493.1|86443.1|86511.2|86430.5|86511.2|86443.1|86492.6|86430.5|22
1632696180000|2021-09-26 22:43:00|86507.9|86433.1|86494.9|86444.9|86507.9|86445.9|86494|86433.1|7
1632696190000|2021-09-26 22:43:10|86494.8|86444.8|86507.4|86433.2|86511.4|86445.4|86493.4|86429.8|12
1632696200000|2021-09-26 22:43:20|86508.6|86431.2|86503.9|86433.4|86511.5|86444.2|86493.1|86425.5|15
1632696210000|2021-09-26 22:43:30|86503.7|86432.7|86492.4|86442.4|86506.2|86444.4|86492.2|86430.2|17
1632696220000|2021-09-26 22:43:40|86492.6|86442.6|86493.1|86443.1|86494.4|86444.4|86492.6|86442.6|22
1632696230000|2021-09-26 22:43:50|86492.9|86442.9|86493.7|86443.7|86493.7|86443.7|86492.3|86442.3|9
1632696240000|2021-09-26 22:44:00|86493.6|86443.6|86496.8|86446.8|86505.4|86447.2|86493.6|86432.4|25
1632696250000|2021-09-26 22:44:10|86515.5|86430.7|86497.4|86447.4|86515.5|86447.5|86496.4|86430.7|15
1632696260000|2021-09-26 22:44:20|86497.3|86447.3|86497.2|86447.2|86497.3|86447.3|86497.2|86447.2|2
1632696270000|2021-09-26 22:44:30|86510.7|86434.9|86491.4|86441.4|86510.7|86446.7|86491.4|86434.9|17
1632696280000|2021-09-26 22:44:40|86491.3|86441.3|86491.2|86441.2|86491.9|86441.9|86490.3|86440.3|21
1632696290000|2021-09-26 22:44:50|86490.8|86440.8|86490.9|86440.9|86491.8|86441.8|86490.7|86440.7|19
1632696300000|2021-09-26 22:45:00|86490.7|86440.7|86487.9|86437.9|86491.3|86441.3|86487.6|86437.6|41
1632696310000|2021-09-26 22:45:10|86488|86438|86485.4|86435.4|86498.2|86438.7|86484.2|86419.3|24
1632696320000|2021-09-26 22:45:20|86495.5|86424.7|86498.3|86423.5|86499.4|86434.9|86481.5|86417.6|31
1632696330000|2021-09-26 22:45:30|86501.5|86421.7|86486.1|86436.1|86501.5|86436.3|86485.1|86421.7|15
1632696340000|2021-09-26 22:45:40|86486|86436|86499.7|86426.1|86504|86436|86485.5|86418.4|29
1632696350000|2021-09-26 22:45:50|86500|86424.7|86503.7|86424.3|86506.2|86426.4|86500|86420.4|18
1632696360000|2021-09-26 22:46:00|86504.1|86429.2|86501.4|86429.1|86506.4|86429.8|86500.6|86424.4|20
1632696370000|2021-09-26 22:46:10|86490|86440|86509.4|86432.9|86528|86442.1|86490|86423.2|52
1632696380000|2021-09-26 22:46:20|86513.7|86429|86508.7|86437|86513.7|86449.7|86497|86429|43
1632696390000|2021-09-26 22:46:30|86508.8|86436.4|86510.1|86435.2|86510.3|86436.6|86508.8|86435.1|11
1632696400000|2021-09-26 22:46:40|86510.7|86435.1|86499.3|86449.3|86511.8|86450.2|86499.3|86435.1|6
1632696410000|2021-09-26 22:46:50|86511.3|86432.2|86510.4|86437|86515.5|86437.8|86508.9|86428.6|33
1632696420000|2021-09-26 22:47:00|86509.7|86439.3|86502.1|86452.1|86511.4|86452.1|86498.9|86437|19
1632696430000|2021-09-26 22:47:10|86503.7|86453.7|86522.5|86445.7|86524.6|86453.7|86502.1|86433.9|45
1632696440000|2021-09-26 22:47:20|86524.3|86445.1|86522.8|86446.3|86528.4|86460.7|86510.1|86442.2|21
1632696450000|2021-09-26 22:47:30|86524.2|86444.8|86522.3|86445.9|86529.9|86449.4|86520.9|86439|15
1632696460000|2021-09-26 22:47:40|86522.5|86445.7|86508.3|86458.3|86524.1|86458.4|86508.3|86444.2|7
1632696470000|2021-09-26 22:47:50|86520.4|86446.5|86509.3|86459.3|86520.4|86460|86507.9|86446.5|12
1632696480000|2021-09-26 22:48:00|86519.3|86448.7|86508.3|86458.3|86522.4|86459.7|86508.3|86444.8|12
1632696490000|2021-09-26 22:48:10|86508.1|86458.1|86521.5|86441|86524.9|86458.3|86507.9|86437.3|28
1632696500000|2021-09-26 22:48:20|86519.2|86443.2|86507.8|86457.8|86519.2|86458|86507.6|86443.2|9
1632696510000|2021-09-26 22:48:30|86508.2|86458.2|86507.7|86457.7|86518.5|86458.2|86507.6|86447.5|5
1632696520000|2021-09-26 22:48:40|86507.5|86457.5|86509.1|86459.1|86521.6|86459.1|86506.5|86441.3|10
1632696530000|2021-09-26 22:48:50|86507.7|86457.7|86518.2|86444.8|86520.7|86459.9|86505.9|86444.8|13
1632696540000|2021-09-26 22:49:00|86518.1|86444.5|86517.7|86467.7|86534.1|86467.7|86507|86444.5|53
1632696550000|2021-09-26 22:49:10|86530.3|86454.4|86532.8|86451.1|86532.9|86455.4|86528.3|86451.1|8
1632696560000|2021-09-26 22:49:20|86532.1|86451.7|86515.8|86465.8|86532.1|86467.6|86515.8|86451.7|15
1632696570000|2021-09-26 22:49:30|86516.2|86466.2|86541.5|86438.4|86541.5|86466.2|86515.7|86438.4|6
1632696580000|2021-09-26 22:49:40|86531.6|86447.4|86516.1|86466.1|86532.3|86466.6|86516.1|86446.9|12
1632696590000|2021-09-26 22:49:50|86527.7|86455.8|86530.7|86451.2|86531|86468|86517.7|86451.1|13
1632696600000|2021-09-26 22:50:00|86531|86450.9|86522.8|86451.8|86532.9|86454.2|86522.8|86447|25
1632696610000|2021-09-26 22:50:10|86512.4|86462.4|86516.8|86466.8|86525.1|86466.8|86512.4|86450.2|21
1632696620000|2021-09-26 22:50:20|86527.5|86455.4|86516.6|86466.6|86527.9|86466.7|86516.4|86455.1|9
1632696630000|2021-09-26 22:50:30|86516.4|86466.4|86515.9|86465.9|86516.5|86466.5|86514.8|86464.8|14
1632696640000|2021-09-26 22:50:40|86515.6|86465.6|86514.7|86464.7|86515.6|86465.6|86514.7|86464.7|4
1632696650000|2021-09-26 22:50:50|86524.7|86454.1|86516|86466|86527.7|86467.9|86514.5|86451.5|12
1632696660000|2021-09-26 22:51:00|86515.8|86465.8|86514.8|86464.8|86527.8|86466|86514.6|86452.7|11
1632696670000|2021-09-26 22:51:10|86514.9|86464.9|86515.9|86465.9|86524.7|86465.9|86514.3|86454.7|10
1632696680000|2021-09-26 22:51:20|86515.5|86465.5|86513.7|86463.7|86515.5|86465.5|86513.7|86463.7|12
1632696690000|2021-09-26 22:51:30|86527.1|86448.4|86512.9|86462.9|86533.2|86463.6|86512.4|86442.8|17
1632696700000|2021-09-26 22:51:40|86513|86463|86522.3|86450.9|86524.7|86463|86512|86450.6|5
1632696710000|2021-09-26 22:51:50|86511|86461|86512.4|86462.4|86513.2|86463.2|86511|86461|8
1632696720000|2021-09-26 22:52:00|86512.6|86462.6|86523.4|86449.2|86523.8|86462.7|86511.8|86449.2|10
1632696730000|2021-09-26 22:52:10|86511.4|86461.4|86505.2|86455.2|86522.1|86463.3|86505.2|86445.3|32
1632696740000|2021-09-26 22:52:20|86515.3|86444.8|86517.3|86440.3|86520.1|86455.1|86503.8|86439.7|13
1632696750000|2021-09-26 22:52:30|86520.6|86437.8|86503.6|86453.6|86520.6|86454.6|86503.6|86437.8|16
1632696760000|2021-09-26 22:52:40|86503.3|86453.3|86503.3|86453.3|86503.3|86453.3|86503.3|86453.3|1
1632696770000|2021-09-26 22:52:50|86505.8|86455.8|86502.9|86452.9|86513.6|86455.8|86502.7|86442.7|13
1632696780000|2021-09-26 22:53:00|86503.1|86453.1|86514.1|86439.8|86514.1|86453.3|86501.7|86439.6|16
1632696790000|2021-09-26 22:53:10|86515.4|86438.3|86499.6|86449.6|86515.4|86454.5|86499.1|86438.3|17
1632696800000|2021-09-26 22:53:20|86499.2|86449.2|86496.9|86446.9|86499.7|86449.7|86496.9|86446.9|21
1632696810000|2021-09-26 22:53:30|86496.8|86446.8|86506.9|86436.5|86507.4|86446.8|86496.4|86436.2|7
1632696820000|2021-09-26 22:53:40|86495.4|86445.4|86497.7|86447.7|86498.2|86448.2|86495.4|86445.4|15
1632696830000|2021-09-26 22:53:50|86497.9|86447.9|86507.3|86435.9|86507.3|86448.1|86496.7|86435.9|11
1632696840000|2021-09-26 22:54:00|86508.4|86436.2|86499|86449|86510.9|86449.2|86496.8|86436|23
1632696850000|2021-09-26 22:54:10|86497.9|86447.9|86499.8|86449.8|86500.6|86450.6|86497.5|86447.5|17
1632696860000|2021-09-26 22:54:20|86499.7|86449.7|86499.9|86449.9|86500|86450|86499.1|86449.1|11
1632696870000|2021-09-26 22:54:30|86502.2|86452.2|86503.1|86453.1|86518|86454.5|86501.9|86442.1|28
1632696880000|2021-09-26 22:54:40|86503.5|86453.5|86502.7|86452.7|86514.7|86454|86502.7|86443.9|12
1632696890000|2021-09-26 22:54:50|86504.1|86454.1|86500.6|86450.6|86515.5|86454.1|86500.6|86436.6|10
1632696900000|2021-09-26 22:55:00|86500.8|86450.8|86499|86449|86503.1|86453.1|86499|86449|24
1632696910000|2021-09-26 22:55:10|86499.4|86449.4|86498.2|86448.2|86508.5|86449.4|86498.2|86437.7|11
1632696920000|2021-09-26 22:55:20|86498.3|86448.3|86499.4|86449.4|86509.3|86449.4|86498.3|86437.7|8
1632696930000|2021-09-26 22:55:30|86499.1|86449.1|86498.5|86448.5|86499.4|86449.4|86498.5|86448.5|12
1632696940000|2021-09-26 22:55:40|86498.8|86448.8|86509.4|86437.1|86509.4|86448.8|86498.4|86437.1|7
1632696950000|2021-09-26 22:55:50|86509.7|86437|86502.5|86452.5|86512.4|86452.6|86498.5|86437|13
1632696960000|2021-09-26 22:56:00|86513.7|86441.7|86514|86441.3|86514.8|86452.7|86501.9|86440.8|9
1632696970000|2021-09-26 22:56:10|86515|86441.5|86503.9|86453.9|86515|86454.3|86501.9|86441.5|18
1632696980000|2021-09-26 22:56:20|86504|86454|86504.2|86454.2|86524.3|86454.2|86503.5|86432.6|9
1632696990000|2021-09-26 22:56:30|86504|86454|86516.6|86441.1|86517.2|86456.1|86503.6|86441|20
1632697000000|2021-09-26 22:56:40|86515.9|86442.4|86515.8|86443|86518.4|86454|86503|86439.4|15
1632697010000|2021-09-26 22:56:50|86517.8|86439.8|86505.9|86455.9|86517.8|86455.9|86503.8|86439.8|11
1632697020000|2021-09-26 22:57:00|86507.3|86457.3|86506.8|86456.8|86518|86458|86506.6|86447|14
1632697030000|2021-09-26 22:57:10|86506.9|86456.9|86506.5|86456.5|86506.9|86456.9|86505.6|86455.6|18
1632697040000|2021-09-26 22:57:20|86506.8|86456.8|86506.4|86456.4|86506.8|86456.8|86505.9|86455.9|4
1632697050000|2021-09-26 22:57:30|86506|86456|86508.7|86458.7|86509.3|86459.3|86505.8|86455.8|15
1632697060000|2021-09-26 22:57:40|86508.4|86458.4|86507.4|86457.4|86526.7|86458.5|86505.9|86437.5|7
1632697070000|2021-09-26 22:57:50|86506.8|86456.8|86510.2|86460.2|86518.4|86460.6|86506.8|86446.1|12
1632697080000|2021-09-26 22:58:00|86508.8|86458.8|86508|86458|86509.3|86459.3|86508|86458|10
1632697090000|2021-09-26 22:58:10|86508.3|86458.3|86518.1|86468.1|86518.7|86468.7|86508.3|86458.3|19
1632697100000|2021-09-26 22:58:20|86519|86469|86516.4|86466.4|86519|86469|86516.4|86466.4|13
1632697110000|2021-09-26 22:58:30|86516.3|86466.3|86517.8|86467.8|86518|86468|86516|86466|5
1632697120000|2021-09-26 22:58:40|86517.3|86467.3|86518.2|86468.2|86518.2|86468.2|86517.3|86467.3|4
1632697130000|2021-09-26 22:58:50|86517.3|86467.3|86515.8|86465.8|86526.3|86467.7|86515.8|86455.9|13
1632697140000|2021-09-26 22:59:00|86526|86455.6|86521.1|86448.9|86528.4|86467.1|86510.9|86443.4|27
1632697150000|2021-09-26 22:59:10|86512.8|86462.8|86509.9|86459.9|86512.8|86462.8|86509.4|86459.4|18
1632697160000|2021-09-26 22:59:20|86510.1|86460.1|86510.1|86460.1|86510.3|86460.3|86510|86460|7
1632697170000|2021-09-26 22:59:30|86510.3|86460.3|86508.8|86458.8|86510.3|86460.3|86508.8|86458.8|6
1632697180000|2021-09-26 22:59:40|86508.9|86458.9|86508.8|86458.8|86509.2|86459.2|86508.3|86458.3|8
1632697190000|2021-09-26 22:59:50|86506.8|86456.8|86507.8|86457.8|86508.1|86458.1|86506.8|86456.8|15
1632697200000|2021-09-26 23:00:00|86507.5|86457.5|86506.6|86456.6|86508.2|86458.2|86503|86453|42
1632697210000|2021-09-26 23:00:10|86506.4|86456.4|86511.3|86461.3|86511.3|86461.3|86506.3|86456.3|30
1632697220000|2021-09-26 23:00:20|86511.4|86461.4|86508.3|86458.3|86511.6|86461.6|86507.9|86457.9|38
1632697230000|2021-09-26 23:00:30|86508.5|86458.5|86508.4|86458.4|86509.1|86459.1|86508.3|86458.3|9
1632697240000|2021-09-26 23:00:40|86508.6|86458.6|86508.9|86458.9|86510|86460|86508.5|86458.5|20
1632697250000|2021-09-26 23:00:50|86509|86459|86507.9|86457.9|86509.1|86459.1|86506.2|86456.2|17
1632697260000|2021-09-26 23:01:00|86508|86458|86508.3|86458.3|86510.6|86460.6|86506.3|86456.3|20
1632697270000|2021-09-26 23:01:10|86508.4|86458.4|86506.4|86456.4|86509.5|86459.5|86505.7|86455.7|31
1632697280000|2021-09-26 23:01:20|86506.6|86456.6|86507.9|86457.9|86509.1|86459.1|86506|86456|16
1632697290000|2021-09-26 23:01:30|86508.1|86458.1|86508.3|86458.3|86508.4|86458.4|86507.7|86457.7|6
1632697300000|2021-09-26 23:01:40|86507.8|86457.8|86511.5|86461.5|86512.3|86462.3|86507.8|86457.8|9
1632697310000|2021-09-26 23:01:50|86511.4|86461.4|86513.4|86463.4|86513.4|86463.4|86510|86460|17
1632697320000|2021-09-26 23:02:00|86512.4|86462.4|86514.8|86464.8|86515.7|86465.7|86511.8|86461.8|25
1632697330000|2021-09-26 23:02:10|86514.6|86464.6|86514.6|86464.6|86514.9|86464.9|86514.4|86464.4|12
1632697340000|2021-09-26 23:02:20|86514.2|86464.2|86514.6|86464.6|86517.3|86467.3|86513.9|86463.9|30
1632697350000|2021-09-26 23:02:30|86514.2|86464.2|86513.8|86463.8|86514.8|86464.8|86513.4|86463.4|10
1632697360000|2021-09-26 23:02:40|86512.8|86462.8|86513.5|86463.5|86514.5|86464.5|86512.8|86462.8|15
1632697370000|2021-09-26 23:02:50|86513.8|86463.8|86513.5|86463.5|86514.5|86464.5|86513.2|86463.2|23
1632697380000|2021-09-26 23:03:00|86513.8|86463.8|86513.5|86463.5|86515.6|86465.6|86513.1|86463.1|17
1632697390000|2021-09-26 23:03:10|86513.7|86463.7|86513.9|86463.9|86514.1|86464.1|86513.1|86463.1|17
1632697400000|2021-09-26 23:03:20|86513.8|86463.8|86517.8|86467.8|86518.3|86468.3|86513.8|86463.8|16
1632697410000|2021-09-26 23:03:30|86517.4|86467.4|86523.8|86473.8|86524.4|86474.4|86517.1|86467.1|29
1632697420000|2021-09-26 23:03:40|86524.6|86474.6|86522.9|86472.9|86524.8|86474.8|86521.6|86471.6|23
1632697430000|2021-09-26 23:03:50|86523|86473|86522.9|86472.9|86524.6|86474.6|86522.9|86472.9|18
1632697440000|2021-09-26 23:04:00|86522.8|86472.8|86522.6|86472.6|86523.1|86473.1|86522.6|86472.6|6
1632697450000|2021-09-26 23:04:10|86523.1|86473.1|86525.3|86475.3|86526.2|86476.2|86519.8|86469.8|31
1632697460000|2021-09-26 23:04:20|86525|86475|86527.7|86477.7|86527.8|86477.8|86524.1|86474.1|39
1632697470000|2021-09-26 23:04:30|86527.2|86477.2|86529.1|86479.1|86529.8|86479.8|86526.5|86476.5|25
1632697480000|2021-09-26 23:04:40|86528.6|86478.6|86526.7|86476.7|86528.6|86478.6|86526.7|86476.7|12
1632697490000|2021-09-26 23:04:50|86528.7|86478.7|86527|86477|86528.7|86478.7|86527|86477|17
1632697500000|2021-09-26 23:05:00|86527.1|86477.1|86525.7|86475.7|86527.4|86477.4|86525.7|86475.7|14
1632697510000|2021-09-26 23:05:10|86526|86476|86523.9|86473.9|86528.8|86478.8|86523.7|86473.7|48
1632697520000|2021-09-26 23:05:20|86523.6|86473.6|86523.1|86473.1|86524.6|86474.6|86522.7|86472.7|19
1632697530000|2021-09-26 23:05:30|86522.9|86472.9|86524.1|86474.1|86524.4|86474.4|86522.2|86472.2|25
1632697540000|2021-09-26 23:05:40|86524.4|86474.4|86522.2|86472.2|86524.5|86474.5|86522.2|86472.2|27
1632697550000|2021-09-26 23:05:50|86522|86472|86522|86472|86526.6|86476.6|86521.8|86471.8|12
1632697560000|2021-09-26 23:06:00|86522.1|86472.1|86521.4|86471.4|86522.1|86472.1|86520.9|86470.9|12
1632697570000|2021-09-26 23:06:10|86521.2|86471.2|86524.5|86474.5|86524.5|86474.5|86521.2|86471.2|25
1632697580000|2021-09-26 23:06:20|86523.4|86473.4|86516.4|86466.4|86523.9|86473.9|86516.4|86466.4|22
1632697590000|2021-09-26 23:06:30|86516.2|86466.2|86515.9|86465.9|86516.9|86466.9|86514.1|86464.1|13
1632697600000|2021-09-26 23:06:40|86516|86466|86511.9|86461.9|86517|86467|86511.9|86461.9|17
1632697610000|2021-09-26 23:06:50|86512.3|86462.3|86508.5|86458.5|86513.1|86463.1|86508.3|86458.3|17
1632697620000|2021-09-26 23:07:00|86509.2|86459.2|86507.3|86457.3|86509.2|86459.2|86506.5|86456.5|21
1632697630000|2021-09-26 23:07:10|86507.5|86457.5|86506.3|86456.3|86508.1|86458.1|86506.2|86456.2|16
1632697640000|2021-09-26 23:07:20|86506|86456|86508.9|86458.9|86509|86459|86505.5|86455.5|21
1632697650000|2021-09-26 23:07:30|86508.8|86458.8|86514.7|86464.7|86515.8|86465.8|86508.8|86458.8|37
1632697660000|2021-09-26 23:07:40|86514.9|86464.9|86514.6|86464.6|86514.9|86464.9|86514.4|86464.4|7
1632697670000|2021-09-26 23:07:50|86515|86465|86517.3|86467.3|86517.7|86467.7|86513.9|86463.9|16
1632697680000|2021-09-26 23:08:00|86517.5|86467.5|86516.9|86466.9|86517.7|86467.7|86516.6|86466.6|12
1632697690000|2021-09-26 23:08:10|86517.2|86467.2|86516.6|86466.6|86521|86471|86516.6|86466.6|7
1632697700000|2021-09-26 23:08:20|86516.7|86466.7|86517.3|86467.3|86517.3|86467.3|86516.5|86466.5|6
1632697710000|2021-09-26 23:08:30|86517.2|86467.2|86510.4|86460.4|86517.9|86467.9|86510.4|86460.4|37
1632697720000|2021-09-26 23:08:40|86510.6|86460.6|86510.4|86460.4|86511.3|86461.3|86509.7|86459.7|14
1632697730000|2021-09-26 23:08:50|86510.6|86460.6|86511.7|86461.7|86511.7|86461.7|86509.9|86459.9|14
1632697740000|2021-09-26 23:09:00|86511.3|86461.3|86509|86459|86511.3|86461.3|86508.7|86458.7|16
1632697750000|2021-09-26 23:09:10|86508.8|86458.8|86510.8|86460.8|86511|86461|86508.1|86458.1|11
1632697760000|2021-09-26 23:09:20|86510.2|86460.2|86509.7|86459.7|86511.3|86461.3|86508.7|86458.7|34
1632697770000|2021-09-26 23:09:30|86509.8|86459.8|86508.2|86458.2|86510.6|86460.6|86508|86458|26
1632697780000|2021-09-26 23:09:40|86508.3|86458.3|86509.7|86459.7|86509.7|86459.7|86507.5|86457.5|16
1632697790000|2021-09-26 23:09:50|86509.8|86459.8|86506.6|86456.6|86509.8|86459.8|86505.9|86455.9|27
1632697800000|2021-09-26 23:10:00|86506.4|86456.4|86505.4|86455.4|86507.5|86457.5|86505.3|86455.3|35
1632697810000|2021-09-26 23:10:10|86505.5|86455.5|86504.8|86454.8|86506.9|86456.9|86504.6|86454.6|33
1632697820000|2021-09-26 23:10:20|86504.3|86454.3|86508|86458|86508.3|86458.3|86503.9|86453.9|20
1632697830000|2021-09-26 23:10:30|86507.9|86457.9|86507.2|86457.2|86507.9|86457.9|86506.6|86456.6|8
1632697840000|2021-09-26 23:10:40|86507.6|86457.6|86505.3|86455.3|86507.6|86457.6|86505.2|86455.2|13
1632697850000|2021-09-26 23:10:50|86505.4|86455.4|86507|86457|86507.6|86457.6|86505.4|86455.4|15
1632697860000|2021-09-26 23:11:00|86508.6|86458.6|86506.1|86456.1|86508.6|86458.6|86504.3|86454.3|14
1632697870000|2021-09-26 23:11:10|86506|86456|86507.3|86457.3|86509.2|86459.2|86505.3|86455.3|13
1632697880000|2021-09-26 23:11:20|86507.1|86457.1|86504.4|86454.4|86507.6|86457.6|86504.4|86454.4|19
1632697890000|2021-09-26 23:11:30|86504.7|86454.7|86501.5|86451.5|86504.7|86454.7|86501.1|86451.1|21
1632697900000|2021-09-26 23:11:40|86500.6|86450.6|86500.7|86450.7|86500.8|86450.8|86500.1|86450.1|5
1632697910000|2021-09-26 23:11:50|86500.3|86450.3|86500.1|86450.1|86501.1|86451.1|86499.9|86449.9|16
1632697920000|2021-09-26 23:12:00|86500|86450|86496.9|86446.9|86502.2|86452.2|86496.2|86446.2|30
1632697930000|2021-09-26 23:12:10|86496.8|86446.8|86497|86447|86497.6|86447.6|86496.4|86446.4|16
1632697940000|2021-09-26 23:12:20|86496.9|86446.9|86498.5|86448.5|86499.1|86449.1|86496.6|86446.6|21
1632697950000|2021-09-26 23:12:30|86498.4|86448.4|86497.1|86447.1|86498.4|86448.4|86496.9|86446.9|12
1632697960000|2021-09-26 23:12:40|86497.4|86447.4|86498.2|86448.2|86500.9|86450.9|86496.9|86446.9|13
1632697970000|2021-09-26 23:12:50|86498.3|86448.3|86498.7|86448.7|86498.7|86448.7|86498|86448|15
1632697980000|2021-09-26 23:13:00|86496.4|86446.4|86495.8|86445.8|86496.5|86446.5|86493.4|86443.4|15
1632697990000|2021-09-26 23:13:10|86495.5|86445.5|86497.1|86447.1|86497.2|86447.2|86491.7|86441.7|17
1632698000000|2021-09-26 23:13:20|86497.3|86447.3|86497.5|86447.5|86497.5|86447.5|86496.9|86446.9|5
1632698010000|2021-09-26 23:13:30|86497.4|86447.4|86499.3|86449.3|86502.4|86452.4|86497.2|86447.2|39
1632698020000|2021-09-26 23:13:40|86499.4|86449.4|86498.7|86448.7|86499.4|86449.4|86497.6|86447.6|24
1632698030000|2021-09-26 23:13:50|86498.2|86448.2|86498.2|86448.2|86498.3|86448.3|86498.1|86448.1|7
1632698040000|2021-09-26 23:14:00|86498.3|86448.3|86498.2|86448.2|86498.5|86448.5|86497.6|86447.6|16
1632698050000|2021-09-26 23:14:10|86497.7|86447.7|86496|86446|86498.7|86448.7|86495.6|86445.6|16
1632698060000|2021-09-26 23:14:20|86496.8|86446.8|86496.6|86446.6|86496.8|86446.8|86494.4|86444.4|22
1632698070000|2021-09-26 23:14:30|86496.7|86446.7|86497.5|86447.5|86497.5|86447.5|86496.6|86446.6|17
1632698080000|2021-09-26 23:14:40|86497.1|86447.1|86496.8|86446.8|86497.6|86447.6|86496.8|86446.8|11
1632698090000|2021-09-26 23:14:50|86496.9|86446.9|86482.5|86432.5|86497.6|86447.6|86481.9|86431.9|15
1632698100000|2021-09-26 23:15:00|86476.6|86426.6|86474.5|86424.5|86487.4|86426.6|86470.5|86415.4|34
1632698110000|2021-09-26 23:15:10|86476.5|86426.5|86491|86413.6|86491|86429.1|86475.3|86413.6|16
1632698120000|2021-09-26 23:15:20|86479.1|86429.1|86479.8|86429.8|86490.8|86429.8|86474.2|86419.1|24
1632698130000|2021-09-26 23:15:30|86479.6|86429.6|86473.4|86423.4|86479.6|86429.6|86471.7|86421.7|26
1632698140000|2021-09-26 23:15:40|86474|86424|86470.9|86420.9|86474|86424|86470.9|86420.9|10
1632698150000|2021-09-26 23:15:50|86470.8|86420.8|86473.1|86423.1|86473.2|86423.2|86470.8|86420.8|13
1632698160000|2021-09-26 23:16:00|86472.9|86422.9|86472.9|86422.9|86475.6|86425.6|86472.3|86422.3|24
1632698170000|2021-09-26 23:16:10|86473|86423|86472.7|86422.7|86473.3|86423.3|86471.7|86421.7|56
1632698180000|2021-09-26 23:16:20|86472.6|86422.6|86472.5|86422.5|86473.7|86423.7|86472.4|86422.4|49
1632698190000|2021-09-26 23:16:30|86472.8|86422.8|86472.5|86422.5|86472.8|86422.8|86472|86422|13
1632698200000|2021-09-26 23:16:40|86472.8|86422.8|86472.6|86422.6|86473|86423|86471.9|86421.9|35
1632698210000|2021-09-26 23:16:50|86472.7|86422.7|86472.9|86422.9|86473.5|86423.5|86472.4|86422.4|47
1632698220000|2021-09-26 23:17:00|86473|86423|86473.1|86423.1|86473.2|86423.2|86472.3|86422.3|33
1632698230000|2021-09-26 23:17:10|86473|86423|86473.8|86423.8|86473.9|86423.9|86473|86423|15
1632698240000|2021-09-26 23:17:20|86473.7|86423.7|86473.8|86423.8|86474.1|86424.1|86473.6|86423.6|10
1632698250000|2021-09-26 23:17:30|86473.9|86423.9|86474.2|86424.2|86474.3|86424.3|86473.6|86423.6|10
1632698260000|2021-09-26 23:17:40|86474|86424|86475.5|86425.5|86475.5|86425.5|86473.1|86423.1|24
1632698270000|2021-09-26 23:17:50|86475.4|86425.4|86477.6|86427.6|86477.7|86427.7|86475.2|86425.2|10
1632698280000|2021-09-26 23:18:00|86477.5|86427.5|86477.5|86427.5|86478.1|86428.1|86477.3|86427.3|22
1632698290000|2021-09-26 23:18:10|86477.8|86427.8|86477.2|86427.2|86477.8|86427.8|86477.1|86427.1|41
1632698300000|2021-09-26 23:18:20|86477.4|86427.4|86474.4|86424.4|86477.4|86427.4|86473.5|86423.5|34
1632698310000|2021-09-26 23:18:30|86474|86424|86474.3|86424.3|86474.6|86424.6|86473.7|86423.7|39
1632698320000|2021-09-26 23:18:40|86474.1|86424.1|86474.4|86424.4|86474.9|86424.9|86473.8|86423.8|48
1632698330000|2021-09-26 23:18:50|86474.3|86424.3|86473.6|86423.6|86474.6|86424.6|86473.4|86423.4|33
1632698340000|2021-09-26 23:19:00|86474.2|86424.2|86475.1|86425.1|86475.2|86425.2|86473.5|86423.5|52
1632698350000|2021-09-26 23:19:10|86474.6|86424.6|86475.4|86425.4|86475.4|86425.4|86474.4|86424.4|25
1632698360000|2021-09-26 23:19:20|86475.1|86425.1|86474.9|86424.9|86475.3|86425.3|86474.7|86424.7|8
1632698370000|2021-09-26 23:19:30|86475|86425|86474.9|86424.9|86475.1|86425.1|86474.9|86424.9|7
1632698380000|2021-09-26 23:19:40|86475|86425|86475.7|86425.7|86475.7|86425.7|86474.7|86424.7|8
1632698390000|2021-09-26 23:19:50|86475.8|86425.8|86475.4|86425.4|86475.8|86425.8|86475.1|86425.1|12
1632698400000|2021-09-26 23:20:00|86475.5|86425.5|86473.9|86423.9|86476|86426|86473.9|86423.9|30
1632698410000|2021-09-26 23:20:10|86472.9|86422.9|86473.2|86423.2|86473.4|86423.4|86470.8|86420.8|40
1632698420000|2021-09-26 23:20:20|86473.1|86423.1|86485|86435|86487.7|86437.7|86472.1|86422.1|50
1632698430000|2021-09-26 23:20:30|86484.5|86434.5|86484.4|86434.4|86484.6|86434.6|86482.6|86432.6|33
1632698440000|2021-09-26 23:20:40|86482.8|86432.8|86483.6|86433.6|86484.3|86434.3|86482.6|86432.6|18
1632698450000|2021-09-26 23:20:50|86484.3|86434.3|86484.5|86434.5|86484.6|86434.6|86483.6|86433.6|17
1632698460000|2021-09-26 23:21:00|86484.4|86434.4|86481.5|86431.5|86485.2|86435.2|86481.4|86431.4|21
1632698470000|2021-09-26 23:21:10|86481|86431|86481.4|86431.4|86481.9|86431.9|86481|86431|24
1632698480000|2021-09-26 23:21:20|86481.5|86431.5|86486.4|86436.4|86488.1|86438.1|86481.5|86431.5|28
1632698490000|2021-09-26 23:21:30|86486.2|86436.2|86485|86435|86486.9|86436.9|86483.9|86433.9|24
1632698500000|2021-09-26 23:21:40|86485.3|86435.3|86485|86435|86485.6|86435.6|86484.8|86434.8|42
1632698510000|2021-09-26 23:21:50|86484.3|86434.3|86485|86435|86485.1|86435.1|86483.4|86433.4|29
1632698520000|2021-09-26 23:22:00|86484.7|86434.7|86485.4|86435.4|86486|86436|86484.6|86434.6|34
1632698530000|2021-09-26 23:22:10|86485.3|86435.3|86485.5|86435.5|86485.7|86435.7|86484.2|86434.2|38
1632698540000|2021-09-26 23:22:20|86485.6|86435.6|86484.6|86434.6|86485.6|86435.6|86484.5|86434.5|40
1632698550000|2021-09-26 23:22:30|86484.5|86434.5|86488|86438|86488.7|86438.7|86484.5|86434.5|40
1632698560000|2021-09-26 23:22:40|86487.7|86437.7|86489.9|86439.9|86489.9|86439.9|86487.1|86437.1|45
1632698570000|2021-09-26 23:22:50|86488.5|86438.5|86488.5|86438.5|86489.8|86439.8|86488.3|86438.3|28
1632698580000|2021-09-26 23:23:00|86488.7|86438.7|86489|86439|86489.1|86439.1|86488|86438|18
1632698590000|2021-09-26 23:23:10|86488.8|86438.8|86488.8|86438.8|86489.7|86439.7|86488.4|86438.4|33
1632698600000|2021-09-26 23:23:20|86488.7|86438.7|86488.5|86438.5|86488.7|86438.7|86488.3|86438.3|21
1632698610000|2021-09-26 23:23:30|86487.9|86437.9|86488.6|86438.6|86488.8|86438.8|86487.9|86437.9|34
1632698620000|2021-09-26 23:23:40|86488.3|86438.3|86488.2|86438.2|86489|86439|86488.1|86438.1|17
1632698630000|2021-09-26 23:23:50|86488.5|86438.5|86489.1|86439.1|86489.5|86439.5|86488.4|86438.4|11
1632698640000|2021-09-26 23:24:00|86489.5|86439.5|86489.3|86439.3|86491.6|86441.6|86489|86439|16
1632698650000|2021-09-26 23:24:10|86489.2|86439.2|86489.2|86439.2|86489.6|86439.6|86489|86439|33
1632698660000|2021-09-26 23:24:20|86489.4|86439.4|86490|86440|86490.3|86440.3|86489.4|86439.4|9
1632698670000|2021-09-26 23:24:30|86489.9|86439.9|86490|86440|86490|86440|86489.6|86439.6|5
1632698680000|2021-09-26 23:24:40|86489.6|86439.6|86490.9|86440.9|86490.9|86440.9|86489.3|86439.3|16
1632698690000|2021-09-26 23:24:50|86489.8|86439.8|86493.2|86443.2|86494.4|86444.4|86489.5|86439.5|41
1632698700000|2021-09-26 23:25:00|86493.3|86443.3|86493.8|86443.8|86493.8|86443.8|86493.2|86443.2|7
1632698710000|2021-09-26 23:25:10|86493.9|86443.9|86503.6|86453.6|86503.6|86453.6|86493.3|86443.3|22
1632698720000|2021-09-26 23:25:20|86501.6|86451.6|86501.1|86451.1|86503.3|86453.3|86500.9|86450.9|26
1632698730000|2021-09-26 23:25:30|86500.9|86450.9|86502.1|86452.1|86502.1|86452.1|86500.5|86450.5|18
1632698740000|2021-09-26 23:25:40|86502|86452|86500.1|86450.1|86502|86452|86498.4|86448.4|43
1632698750000|2021-09-26 23:25:50|86500|86450|86500.7|86450.7|86501.3|86451.3|86499.4|86449.4|26
1632698760000|2021-09-26 23:26:00|86500.6|86450.6|86501.4|86451.4|86501.4|86451.4|86499.6|86449.6|41
1632698770000|2021-09-26 23:26:10|86501.2|86451.2|86501.3|86451.3|86501.3|86451.3|86500.6|86450.6|17
1632698780000|2021-09-26 23:26:20|86501.2|86451.2|86501|86451|86501.2|86451.2|86500.3|86450.3|12
1632698790000|2021-09-26 23:26:30|86501.1|86451.1|86501.1|86451.1|86501.2|86451.2|86500.6|86450.6|20
1632698800000|2021-09-26 23:26:40|86500.9|86450.9|86500.6|86450.6|86501.2|86451.2|86500.2|86450.2|30
1632698810000|2021-09-26 23:26:50|86501|86451|86501.3|86451.3|86501.4|86451.4|86500.3|86450.3|39
1632698820000|2021-09-26 23:27:00|86501.1|86451.1|86500.5|86450.5|86501.1|86451.1|86499.9|86449.9|44
1632698830000|2021-09-26 23:27:10|86500.1|86450.1|86500.4|86450.4|86501.1|86451.1|86499.7|86449.7|42
1632698840000|2021-09-26 23:27:20|86500.3|86450.3|86501.3|86451.3|86501.3|86451.3|86499.6|86449.6|45
1632698850000|2021-09-26 23:27:30|86500.9|86450.9|86500.7|86450.7|86501.9|86451.9|86500.7|86450.7|41
1632698860000|2021-09-26 23:27:40|86500.8|86450.8|86502.3|86452.3|86502.3|86452.3|86500.3|86450.3|16
1632698870000|2021-09-26 23:27:50|86502.4|86452.4|86501|86451|86502.4|86452.4|86500.6|86450.6|13
1632698880000|2021-09-26 23:28:00|86500.7|86450.7|86500.6|86450.6|86501|86451|86500.2|86450.2|28
1632698890000|2021-09-26 23:28:10|86500.4|86450.4|86501.5|86451.5|86501.6|86451.6|86499.2|86449.2|39
1632698900000|2021-09-26 23:28:20|86501.3|86451.3|86501|86451|86501.6|86451.6|86500.8|86450.8|20
1632698910000|2021-09-26 23:28:30|86501.2|86451.2|86502|86452|86502|86452|86500.3|86450.3|18
1632698920000|2021-09-26 23:28:40|86501.9|86451.9|86501.4|86451.4|86501.9|86451.9|86500.1|86450.1|23
1632698930000|2021-09-26 23:28:50|86500.7|86450.7|86501.9|86451.9|86501.9|86451.9|86500.6|86450.6|14
1632698940000|2021-09-26 23:29:00|86501.6|86451.6|86501.1|86451.1|86501.6|86451.6|86500.8|86450.8|10
1632698950000|2021-09-26 23:29:10|86501.5|86451.5|86500.8|86450.8|86501.5|86451.5|86500.5|86450.5|14
1632698960000|2021-09-26 23:29:20|86501|86451|86501.1|86451.1|86501.4|86451.4|86500.2|86450.2|43
1632698970000|2021-09-26 23:29:30|86501|86451|86500.6|86450.6|86501|86451|86500.5|86450.5|18
1632698980000|2021-09-26 23:29:40|86500.8|86450.8|86501.5|86451.5|86501.7|86451.7|86500.8|86450.8|23
1632698990000|2021-09-26 23:29:50|86501.4|86451.4|86501.5|86451.5|86501.7|86451.7|86500.9|86450.9|40
1632699000000|2021-09-26 23:30:00|86501.3|86451.3|86508.4|86458.4|86508.4|86458.4|86500.7|86450.7|38
1632699010000|2021-09-26 23:30:10|86508.3|86458.3|86511.7|86461.7|86511.7|86461.7|86507.6|86457.6|45
1632699020000|2021-09-26 23:30:20|86511.9|86461.9|86507.9|86457.9|86512.1|86462.1|86507.9|86457.9|50
1632699030000|2021-09-26 23:30:30|86508|86458|86505.1|86455.1|86508.6|86458.6|86504.6|86454.6|48
1632699040000|2021-09-26 23:30:40|86503.2|86453.2|86504|86454|86504.8|86454.8|86502.1|86452.1|46
1632699050000|2021-09-26 23:30:50|86504.1|86454.1|86504.4|86454.4|86505.1|86455.1|86504|86454|45
1632699060000|2021-09-26 23:31:00|86504.5|86454.5|86504.6|86454.6|86505|86455|86504.2|86454.2|27
1632699070000|2021-09-26 23:31:10|86508.1|86458.1|86508.5|86458.5|86509|86459|86506.3|86456.3|52
1632699080000|2021-09-26 23:31:20|86508.3|86458.3|86507.6|86457.6|86508.6|86458.6|86507.4|86457.4|30
1632699090000|2021-09-26 23:31:30|86507.4|86457.4|86524.3|86474.3|86525.2|86475.2|86507.4|86457.4|52
1632699100000|2021-09-26 23:31:40|86524.4|86474.4|86521.2|86471.2|86525.8|86475.8|86518.3|86468.3|32
1632699110000|2021-09-26 23:31:50|86521.4|86471.4|86521.8|86471.8|86522.4|86472.4|86520.7|86470.7|22
1632699120000|2021-09-26 23:32:00|86521.4|86471.4|86522.5|86472.5|86522.5|86472.5|86521.1|86471.1|26
1632699130000|2021-09-26 23:32:10|86522.4|86472.4|86520.3|86470.3|86523.2|86473.2|86518.6|86468.6|25
1632699140000|2021-09-26 23:32:20|86520.7|86470.7|86523.1|86473.1|86523.3|86473.3|86520.3|86470.3|14
1632699150000|2021-09-26 23:32:30|86522.8|86472.8|86523.2|86473.2|86523.4|86473.4|86522.7|86472.7|13
1632699160000|2021-09-26 23:32:40|86522.8|86472.8|86521.2|86471.2|86522.9|86472.9|86521|86471|16
1632699170000|2021-09-26 23:32:50|86521.5|86471.5|86521.8|86471.8|86522.5|86472.5|86521.5|86471.5|15
1632699180000|2021-09-26 23:33:00|86522|86472|86520.6|86470.6|86522.4|86472.4|86520.2|86470.2|12
1632699190000|2021-09-26 23:33:10|86521|86471|86522.7|86472.7|86522.9|86472.9|86521|86471|22
1632699200000|2021-09-26 23:33:20|86523.1|86473.1|86527.9|86477.9|86528.1|86478.1|86521.7|86471.7|31
1632699210000|2021-09-26 23:33:30|86527.1|86477.1|86526.3|86476.3|86527.1|86477.1|86525.3|86475.3|25
1632699220000|2021-09-26 23:33:40|86526.2|86476.2|86523.7|86473.7|86526.5|86476.5|86521|86471|36
1632699230000|2021-09-26 23:33:50|86524|86474|86524.8|86474.8|86526.4|86476.4|86523.2|86473.2|73
1632699240000|2021-09-26 23:34:00|86525|86475|86526.9|86476.9|86528.7|86478.7|86523.2|86473.2|65
1632699250000|2021-09-26 23:34:10|86528.4|86478.4|86488.7|86438.7|86529.8|86479.8|86488.7|86438.7|67
1632699260000|2021-09-26 23:34:20|86487.1|86437.1|86455.3|86405.3|86488.4|86438.4|86455.3|86405.3|65
1632699270000|2021-09-26 23:34:30|86455.2|86405.2|86467.2|86417.2|86468.7|86418.7|86455.2|86405.2|44
1632699280000|2021-09-26 23:34:40|86466.7|86416.7|86467|86417|86470|86420|86465.8|86415.8|47
1632699290000|2021-09-26 23:34:50|86466.6|86416.6|86464.6|86414.6|86466.8|86416.8|86464.5|86414.5|30
1632699300000|2021-09-26 23:35:00|86464.7|86414.7|86466.5|86416.5|86470.8|86420.8|86464.4|86414.4|39
1632699310000|2021-09-26 23:35:10|86466.3|86416.3|86466.2|86416.2|86468.4|86418.4|86464.7|86414.7|44
1632699320000|2021-09-26 23:35:20|86466.5|86416.5|86463.2|86413.2|86468.5|86418.5|86461|86411|39
1632699330000|2021-09-26 23:35:30|86462.9|86412.9|86477.6|86427.6|86480.7|86430.7|86458|86408|50
1632699340000|2021-09-26 23:35:40|86478.8|86428.8|86467.3|86417.3|86506.1|86433.1|86466.2|86405.9|48
1632699350000|2021-09-26 23:35:50|86466.9|86416.9|86465.3|86415.3|86471.3|86421.3|86464.5|86414.5|25
1632699360000|2021-09-26 23:36:00|86464.5|86414.5|86467.6|86417.6|86468.8|86418.8|86463.6|86413.6|25
1632699370000|2021-09-26 23:36:10|86466.8|86416.8|86462.1|86412.1|86471.5|86421.5|86462.1|86412.1|17
1632699380000|2021-09-26 23:36:20|86461.5|86411.5|86462.3|86412.3|86465.7|86415.7|86458.4|86408.4|44
1632699390000|2021-09-26 23:36:30|86462.6|86412.6|86461.4|86411.4|86466.6|86416.6|86458.8|86408.8|57
1632699400000|2021-09-26 23:36:40|86462.8|86412.8|86484.5|86434.5|86487.4|86437.4|86460.9|86409.3|43
1632699410000|2021-09-26 23:36:50|86483.2|86433.2|86490.8|86440.8|86498.1|86443.1|86473.4|86421.3|47
1632699420000|2021-09-26 23:37:00|86490.5|86440.5|86489.5|86439.5|86490.5|86440.5|86488.5|86438.5|17
1632699430000|2021-09-26 23:37:10|86489.6|86439.6|86489.5|86439.5|86492.1|86442.1|86488.8|86438.8|19
1632699440000|2021-09-26 23:37:20|86490|86440|86491.8|86441.8|86491.9|86441.9|86488.5|86438.5|17
1632699450000|2021-09-26 23:37:30|86491.1|86441.1|86493.7|86443.7|86493.9|86443.9|86491.1|86441.1|12
1632699460000|2021-09-26 23:37:40|86492.9|86442.9|86467.1|86417.1|86493.2|86443.2|86466.2|86416.2|31
1632699470000|2021-09-26 23:37:50|86466.2|86416.2|86468.7|86418.7|86468.7|86418.7|86465.1|86415.1|12
1632699480000|2021-09-26 23:38:00|86469.2|86419.2|86467.9|86417.9|86469.7|86419.7|86467.3|86417.3|19
1632699490000|2021-09-26 23:38:10|86468.3|86418.3|86468.2|86418.2|86470.6|86420.6|86467.7|86417.7|9
1632699500000|2021-09-26 23:38:20|86469.6|86419.6|86468|86418|86472.9|86422.9|86466.2|86416.2|18
1632699510000|2021-09-26 23:38:30|86468.4|86418.4|86469.3|86419.3|86480.8|86430.8|86466.2|86416.2|28
1632699520000|2021-09-26 23:38:40|86469.2|86419.2|86466.3|86416.3|86474.4|86424.4|86461.6|86411.6|44
1632699530000|2021-09-26 23:38:50|86467.3|86417.3|86494.3|86444.3|86512.8|86444.8|86467|86408.8|62
1632699540000|2021-09-26 23:39:00|86493.9|86443.9|86499.5|86449.5|86499.5|86449.5|86489.7|86439.7|22
1632699550000|2021-09-26 23:39:10|86497.1|86447.1|86496.8|86446.8|86497.9|86447.9|86494.8|86444.8|21
1632699560000|2021-09-26 23:39:20|86496.6|86446.6|86494.5|86444.5|86498.9|86448.9|86493.9|86443.9|31
1632699570000|2021-09-26 23:39:30|86494.4|86444.4|86494.7|86444.7|86496.2|86446.2|86493.9|86443.9|14
1632699580000|2021-09-26 23:39:40|86494.9|86444.9|86493.9|86443.9|86496.4|86446.4|86492.8|86442.8|12
1632699590000|2021-09-26 23:39:50|86493.7|86443.7|86492.6|86442.6|86494.9|86444.9|86491.6|86441.6|20
1632699600000|2021-09-26 23:40:00|86491.9|86441.9|86494.6|86444.6|86494.6|86444.6|86485.7|86435.7|35
1632699610000|2021-09-26 23:40:10|86492.9|86442.9|86492.6|86442.6|86493.2|86443.2|86489.2|86439.2|21
1632699620000|2021-09-26 23:40:20|86492.5|86442.5|86492.9|86442.9|86493.3|86443.3|86491.2|86441.2|16
1632699630000|2021-09-26 23:40:30|86492.8|86442.8|86491.1|86441.1|86492.8|86442.8|86490.8|86440.8|15
1632699640000|2021-09-26 23:40:40|86491.2|86441.2|86488.9|86438.9|86491.2|86441.2|86488.8|86438.8|15
1632699650000|2021-09-26 23:40:50|86489|86439|86492|86442|86493.6|86443.6|86488.9|86438.9|6
1632699660000|2021-09-26 23:41:00|86493|86443|86491.1|86441.1|86493.3|86443.3|86489.7|86439.7|15
1632699670000|2021-09-26 23:41:10|86490.8|86440.8|86492.6|86442.6|86493.2|86443.2|86489|86439|32
1632699680000|2021-09-26 23:41:20|86493|86443|86520.3|86443.3|86528.7|86450.6|86491.9|86438.5|66
1632699690000|2021-09-26 23:41:30|86522.3|86442.8|86462.6|86412.6|86522.3|86460.7|86462.5|86412.5|45
1632699700000|2021-09-26 23:41:40|86462.1|86412.1|86476.1|86426.1|86477|86427|86461.5|86411.5|34
1632699710000|2021-09-26 23:41:50|86475.8|86425.8|86477|86427|86479.3|86429.3|86475.2|86425.2|40
1632699720000|2021-09-26 23:42:00|86476.8|86426.8|86482.8|86432.8|86495.7|86436|86476.8|86425.5|45
1632699730000|2021-09-26 23:42:10|86482.4|86432.4|86480.5|86430.5|86482.4|86432.4|86480.3|86430.3|16
1632699740000|2021-09-26 23:42:20|86480.7|86430.7|86482.2|86432.2|86483.1|86433.1|86480.7|86430.7|14
1632699750000|2021-09-26 23:42:30|86482.4|86432.4|86478.7|86428.7|86482.4|86432.4|86478.7|86428.7|21
1632699760000|2021-09-26 23:42:40|86479.4|86429.4|86470.6|86420.6|86479.7|86429.7|86469.3|86419.3|36
1632699770000|2021-09-26 23:42:50|86471|86421|86455.2|86405.2|86472.7|86422.7|86452.7|86402.7|35
1632699780000|2021-09-26 23:43:00|86455.5|86405.5|86456.3|86406.3|86457.1|86407.1|86455.5|86405.5|19
1632699790000|2021-09-26 23:43:10|86455.9|86405.9|86456.1|86406.1|86456.2|86406.2|86455.5|86405.5|6
1632699800000|2021-09-26 23:43:20|86455.8|86405.8|86453.7|86403.7|86455.9|86405.9|86453.5|86403.5|20
1632699810000|2021-09-26 23:43:30|86453.1|86403.1|86468.6|86418.6|86469.1|86419.1|86449.2|86399.2|58
1632699820000|2021-09-26 23:43:40|86468.9|86418.9|86497.6|86447.6|86512.8|86452.7|86468.9|86418.9|51
1632699830000|2021-09-26 23:43:50|86498.5|86448.5|86447.5|86397.5|86498.5|86448.5|86447.3|86397.3|34
1632699840000|2021-09-26 23:44:00|86445.6|86395.6|86462.8|86412.8|86462.8|86412.8|86445.6|86395.6|36
1632699850000|2021-09-26 23:44:10|86462.9|86412.9|86464|86414|86466.6|86416.6|86462.4|86412.4|15
1632699860000|2021-09-26 23:44:20|86464.2|86414.2|86464.6|86414.6|86465.8|86415.8|86463.6|86413.6|19
1632699870000|2021-09-26 23:44:30|86465.2|86415.2|86459.9|86409.9|86467.4|86417.4|86459.8|86409.8|28
1632699880000|2021-09-26 23:44:40|86460.4|86410.4|86465.6|86415.6|86465.6|86415.6|86458.4|86408.4|13
1632699890000|2021-09-26 23:44:50|86465.4|86415.4|86459.5|86409.5|86466.4|86416.4|86459.5|86409.5|27
1632699900000|2021-09-26 23:45:00|86460.3|86410.3|86447.8|86397.8|86460.3|86410.3|86447.6|86397.6|42
1632699910000|2021-09-26 23:45:10|86446.5|86396.5|86443.7|86393.7|86446.6|86396.6|86443.5|86393.5|34
1632699920000|2021-09-26 23:45:20|86443.8|86393.8|86443.6|86393.6|86444.2|86394.2|86443.3|86393.3|11
1632699930000|2021-09-26 23:45:30|86443.7|86393.7|86441.4|86391.4|86443.9|86393.9|86441.3|86391.3|20
1632699940000|2021-09-26 23:45:40|86441.3|86391.3|86439.7|86389.7|86441.8|86391.8|86439.1|86389.1|14
1632699950000|2021-09-26 23:45:50|86439.8|86389.8|86440.3|86390.3|86440.3|86390.3|86439.7|86389.7|9
1632699960000|2021-09-26 23:46:00|86439.6|86389.6|86439.5|86389.5|86441.1|86391.1|86436.6|86386.6|31
1632699970000|2021-09-26 23:46:10|86438.9|86388.9|86439.6|86389.6|86440.5|86390.5|86438.5|86388.5|15
1632699980000|2021-09-26 23:46:20|86439.4|86389.4|86440.2|86390.2|86440.2|86390.2|86437.4|86387.4|17
1632699990000|2021-09-26 23:46:30|86439.4|86389.4|86438.9|86388.9|86439.4|86389.4|86438.3|86388.3|13
1632700000000|2021-09-26 23:46:40|86439.1|86389.1|86440.6|86390.6|86441.7|86391.7|86438.3|86388.3|20
1632700010000|2021-09-26 23:46:50|86439.7|86389.7|86439.3|86389.3|86440.6|86390.6|86439.3|86389.3|9
1632700020000|2021-09-26 23:47:00|86439.6|86389.6|86438.9|86388.9|86439.9|86389.9|86438|86388|17
1632700030000|2021-09-26 23:47:10|86439.3|86389.3|86436.9|86386.9|86439.6|86389.6|86436.9|86386.9|21
1632700040000|2021-09-26 23:47:20|86437.4|86387.4|86438.9|86388.9|86439.9|86389.9|86436.4|86386.4|15
1632700050000|2021-09-26 23:47:30|86438.4|86388.4|86437.5|86387.5|86438.4|86388.4|86437.5|86387.5|7
1632700060000|2021-09-26 23:47:40|86437.7|86387.7|86439.1|86389.1|86441.1|86391.1|86436.8|86386.8|16
1632700070000|2021-09-26 23:47:50|86439|86389|86436.8|86386.8|86439|86389|86436.4|86386.4|13
1632700080000|2021-09-26 23:48:00|86436.5|86386.5|86436.8|86386.8|86438.7|86388.7|86436|86386|28
1632700090000|2021-09-26 23:48:10|86436.2|86386.2|86440.6|86390.6|86441.9|86391.9|86436.2|86386.2|16
1632700100000|2021-09-26 23:48:20|86440.4|86390.4|86439.7|86389.7|86441.6|86391.6|86439|86389|28
1632700110000|2021-09-26 23:48:30|86439.6|86389.6|86439.3|86389.3|86440.5|86390.5|86439.3|86389.3|19
1632700120000|2021-09-26 23:48:40|86439.1|86389.1|86438|86388|86439.3|86389.3|86437.9|86387.9|16
1632700130000|2021-09-26 23:48:50|86438.5|86388.5|86438.6|86388.6|86442|86392|86438.3|86388.3|16
1632700140000|2021-09-26 23:49:00|86439.1|86389.1|86441.4|86391.4|86441.9|86391.9|86438.5|86388.5|16
1632700150000|2021-09-26 23:49:10|86441.6|86391.6|86439.1|86389.1|86441.8|86391.8|86438.6|86388.6|19
1632700160000|2021-09-26 23:49:20|86438.6|86388.6|86441.9|86391.9|86442.8|86392.8|86438.6|86388.6|11
1632700170000|2021-09-26 23:49:30|86442|86392|86440.6|86390.6|86443.3|86393.3|86440.6|86390.6|15
1632700180000|2021-09-26 23:49:40|86441.1|86391.1|86439|86389|86441.1|86391.1|86437.6|86387.6|14
1632700190000|2021-09-26 23:49:50|86438.3|86388.3|86439.8|86389.8|86442|86392|86437.9|86387.9|16
1632700200000|2021-09-26 23:50:00|86439.6|86389.6|86436.3|86386.3|86440.5|86390.5|86435.9|86385.9|24
1632700210000|2021-09-26 23:50:10|86436.5|86386.5|86435.5|86385.5|86436.5|86386.5|86435.3|86385.3|8
1632700220000|2021-09-26 23:50:20|86435.8|86385.8|86437.6|86387.6|86438.6|86388.6|86435|86385|17
1632700230000|2021-09-26 23:50:30|86437.5|86387.5|86440.9|86390.9|86441.3|86391.3|86436.8|86386.8|21
1632700240000|2021-09-26 23:50:40|86441.1|86391.1|86437.7|86387.7|86442.7|86392.7|86437.7|86387.7|11
1632700250000|2021-09-26 23:50:50|86438.3|86388.3|86436.7|86386.7|86438.3|86388.3|86436.7|86386.7|10
1632700260000|2021-09-26 23:51:00|86436.6|86386.6|86437.7|86387.7|86438.6|86388.6|86436.6|86386.6|28
1632700270000|2021-09-26 23:51:10|86438.9|86388.9|86437.3|86387.3|86438.9|86388.9|86437.3|86387.3|7
1632700280000|2021-09-26 23:51:20|86437.1|86387.1|86436.1|86386.1|86437.3|86387.3|86435.9|86385.9|16
1632700290000|2021-09-26 23:51:30|86436|86386|86432.5|86382.5|86436|86386|86432|86382|21
1632700300000|2021-09-26 23:51:40|86432.6|86382.6|86432.3|86382.3|86433.1|86383.1|86431.9|86381.9|15
1632700310000|2021-09-26 23:51:50|86435.2|86385.2|86430.3|86380.3|86435.2|86385.2|86430.1|86380.1|16
1632700320000|2021-09-26 23:52:00|86430.5|86380.5|86430.9|86380.9|86431.1|86381.1|86430.5|86380.5|10
1632700330000|2021-09-26 23:52:10|86431.3|86381.3|86429.5|86379.5|86431.3|86381.3|86429.5|86379.5|11
1632700340000|2021-09-26 23:52:20|86429.6|86379.6|86430.4|86380.4|86433.2|86383.2|86429.5|86379.5|14
1632700350000|2021-09-26 23:52:30|86430.5|86380.5|86430.7|86380.7|86431.1|86381.1|86429.4|86379.4|24
1632700360000|2021-09-26 23:52:40|86430.4|86380.4|86430.3|86380.3|86430.8|86380.8|86429.3|86379.3|16
1632700370000|2021-09-26 23:52:50|86430.2|86380.2|86431.7|86381.7|86433.2|86383.2|86429.8|86379.8|15
1632700380000|2021-09-26 23:53:00|86431|86381|86431.2|86381.2|86432.1|86382.1|86430.7|86380.7|15
1632700390000|2021-09-26 23:53:10|86431.5|86381.5|86432.6|86382.6|86434.4|86384.4|86431.5|86381.5|12
1632700400000|2021-09-26 23:53:20|86432.3|86382.3|86430.3|86380.3|86433.1|86383.1|86429.4|86379.4|12
1632700410000|2021-09-26 23:53:30|86430.4|86380.4|86428.7|86378.7|86430.4|86380.4|86426.9|86376.9|18
1632700420000|2021-09-26 23:53:40|86429.7|86379.7|86428.4|86378.4|86429.7|86379.7|86427.5|86377.5|11
1632700430000|2021-09-26 23:53:50|86428.2|86378.2|86429.3|86379.3|86431|86381|86428|86378|15
1632700440000|2021-09-26 23:54:00|86429|86379|86429.1|86379.1|86429.2|86379.2|86428.6|86378.6|13
1632700450000|2021-09-26 23:54:10|86427.3|86377.3|86430.7|86380.7|86431.1|86381.1|86427.3|86377.3|30
1632700460000|2021-09-26 23:54:20|86431.3|86381.3|86430.3|86380.3|86431.8|86381.8|86427.6|86377.6|7
1632700470000|2021-09-26 23:54:30|86428.6|86378.6|86427.7|86377.7|86431|86381|86426|86376|25
1632700480000|2021-09-26 23:54:40|86427.4|86377.4|86427.1|86377.1|86428.7|86378.7|86427.1|86377.1|17
1632700490000|2021-09-26 23:54:50|86427.7|86377.7|86428|86378|86428.5|86378.5|86427.3|86377.3|12
1632700500000|2021-09-26 23:55:00|86428.1|86378.1|86426.7|86376.7|86428.1|86378.1|86426.7|86376.7|10
1632700510000|2021-09-26 23:55:10|86429.1|86379.1|86426.6|86376.6|86429.1|86379.1|86426.6|86376.6|12
1632700520000|2021-09-26 23:55:20|86429.1|86379.1|86423.7|86373.7|86429.8|86379.8|86423.7|86373.7|30
1632700530000|2021-09-26 23:55:30|86423.8|86373.8|86420.1|86370.1|86425.4|86375.4|86418.4|86368.4|36
1632700540000|2021-09-26 23:55:40|86419.4|86369.4|86416.9|86366.9|86419.8|86369.8|86415.8|86365.8|25
1632700550000|2021-09-26 23:55:50|86416.7|86366.7|86415.5|86365.5|86416.7|86366.7|86415.1|86365.1|18
1632700560000|2021-09-26 23:56:00|86415.3|86365.3|86416.6|86366.6|86416.6|86366.6|86414.6|86364.6|22
1632700570000|2021-09-26 23:56:10|86416.3|86366.3|86412.2|86362.2|86418.4|86368.4|86412.2|86362.2|33
1632700580000|2021-09-26 23:56:20|86412.7|86362.7|86411.2|86361.2|86412.7|86362.7|86411.2|86361.2|15
1632700590000|2021-09-26 23:56:30|86411.4|86361.4|86414.3|86364.3|86414.3|86364.3|86411|86361|10
1632700600000|2021-09-26 23:56:40|86413.4|86363.4|86412.4|86362.4|86414|86364|86412.4|86362.4|34
1632700610000|2021-09-26 23:56:50|86412.2|86362.2|86416.3|86366.3|86417.3|86367.3|86412.2|86362.2|32
1632700620000|2021-09-26 23:57:00|86415.8|86365.8|86415.5|86365.5|86417.3|86367.3|86415.5|86365.5|24
1632700630000|2021-09-26 23:57:10|86415.6|86365.6|86415.4|86365.4|86415.8|86365.8|86415.2|86365.2|10
1632700640000|2021-09-26 23:57:20|86415.6|86365.6|86414.6|86364.6|86415.6|86365.6|86413.7|86363.7|13
1632700650000|2021-09-26 23:57:30|86414.5|86364.5|86412.8|86362.8|86415.9|86365.9|86412.7|86362.7|38
1632700660000|2021-09-26 23:57:40|86412.9|86362.9|86425.9|86375.9|86426.9|86376.9|86402|86352|53
1632700670000|2021-09-26 23:57:50|86424.9|86374.9|86428.7|86378.7|86438|86388|86424.9|86374.9|39
1632700680000|2021-09-26 23:58:00|86429|86379|86439.8|86389.8|86440.4|86390.4|86428.3|86378.3|33
1632700690000|2021-09-26 23:58:10|86440.6|86390.6|86408.6|86358.6|86443.8|86393.8|86408.6|86358.6|33
1632700700000|2021-09-26 23:58:20|86408.5|86358.5|86407.1|86357.1|86408.5|86358.5|86403.6|86353.6|11
1632700710000|2021-09-26 23:58:30|86406.9|86356.9|86407.8|86357.8|86408.3|86358.3|86406.9|86356.9|21
1632700720000|2021-09-26 23:58:40|86407.5|86357.5|86410.3|86360.3|86410.6|86360.6|86407.4|86357.4|17
1632700730000|2021-09-26 23:58:50|86410.8|86360.8|86411.7|86361.7|86412.3|86362.3|86408.3|86358.3|23
1632700740000|2021-09-26 23:59:00|86411.5|86361.5|86412.5|86362.5|86412.7|86362.7|86410.6|86360.6|21
1632700750000|2021-09-26 23:59:10|86412.7|86362.7|86416.3|86366.3|86417.9|86367.9|86407.8|86357.8|32
1632700760000|2021-09-26 23:59:20|86415.9|86365.9|86410.5|86360.5|86415.9|86365.9|86405|86355|62
1632700770000|2021-09-26 23:59:30|86410.6|86360.6|86418.9|86368.9|86421.8|86371.8|86410.1|86360.1|58
1632700780000|2021-09-26 23:59:40|86418.8|86368.8|86402.9|86352.9|86422.9|86372.9|86398.5|86348.5|42
1632700790000|2021-09-26 23:59:50|86402.5|86352.5|86405.7|86355.7|86407.4|86357.4|86402.5|86352.5|28
1632700800000|2021-09-27 00:00:00|86406.6|86356.6|86417.6|86367.6|86421.1|86371.1|86405.4|86355.4|32
1632700810000|2021-09-27 00:00:10|86417.7|86367.7|86416.5|86366.5|86418|86368|86414.5|86364.5|34
1632700820000|2021-09-27 00:00:20|86416.6|86366.6|86427.8|86377.8|86429.5|86379.5|86415.6|86365.6|46
1632700830000|2021-09-27 00:00:30|86427.1|86377.1|86430.4|86380.4|86432|86382|86412.7|86362.7|48
1632700840000|2021-09-27 00:00:40|86430.6|86380.6|86413.2|86363.2|86430.6|86380.6|86413.2|86363.2|16
1632700850000|2021-09-27 00:00:50|86413.5|86363.5|86416.2|86366.2|86416.6|86366.6|86413.5|86363.5|23
1632700860000|2021-09-27 00:01:00|86416.5|86366.5|86417.4|86367.4|86417.7|86367.7|86416.4|86366.4|13
1632700870000|2021-09-27 00:01:10|86417.1|86367.1|86419|86369|86419.9|86369.9|86414.7|86364.7|33
1632700880000|2021-09-27 00:01:20|86419.7|86369.7|86415.4|86365.4|86419.7|86369.7|86415.1|86365.1|18
1632700890000|2021-09-27 00:01:30|86414.7|86364.7|86414.2|86364.2|86415.1|86365.1|86413.9|86363.9|16
1632700900000|2021-09-27 00:01:40|86414.6|86364.6|86410.4|86360.4|86414.6|86364.6|86409.8|86359.8|26
1632700910000|2021-09-27 00:01:50|86410.3|86360.3|86418.3|86368.3|86418.4|86368.4|86410.3|86360.3|36
1632700920000|2021-09-27 00:02:00|86418.1|86368.1|86417.5|86367.5|86418.8|86368.8|86416|86366|34
1632700930000|2021-09-27 00:02:10|86417.7|86367.7|86418.4|86368.4|86418.4|86368.4|86415|86365|46
1632700940000|2021-09-27 00:02:20|86418.9|86368.9|86422.5|86372.5|86424|86374|86418.6|86368.6|29
1632700950000|2021-09-27 00:02:30|86422.1|86372.1|86418.6|86368.6|86422.3|86372.3|86418|86368|20
1632700960000|2021-09-27 00:02:40|86418.7|86368.7|86425.9|86375.9|86427.6|86377.6|86417.2|86367.2|67
1632700970000|2021-09-27 00:02:50|86423.7|86373.7|86426|86376|86428.8|86378.8|86420.3|86370.3|43
1632700980000|2021-09-27 00:03:00|86425.3|86375.3|86424.1|86374.1|86425.3|86375.3|86419.8|86369.8|55
1632700990000|2021-09-27 00:03:10|86424.8|86374.8|86425.1|86375.1|86425.3|86375.3|86424.4|86374.4|25
1632701000000|2021-09-27 00:03:20|86425.3|86375.3|86428.5|86378.5|86428.6|86378.6|86425.2|86375.2|46
1632701010000|2021-09-27 00:03:30|86428.1|86378.1|86424.7|86374.7|86428.2|86378.2|86424|86374|35
1632701020000|2021-09-27 00:03:40|86424.8|86374.8|86420.8|86370.8|86425.4|86375.4|86420.8|86370.8|27
1632701030000|2021-09-27 00:03:50|86421|86371|86421.2|86371.2|86424|86374|86420.7|86370.7|46
1632701040000|2021-09-27 00:04:00|86421.5|86371.5|86423.4|86373.4|86426.6|86376.6|86421.1|86371.1|42
1632701050000|2021-09-27 00:04:10|86423.3|86373.3|86426.5|86376.5|86426.5|86376.5|86423.3|86373.3|35
1632701060000|2021-09-27 00:04:20|86426.6|86376.6|86427.7|86377.7|86429.3|86379.3|86425.8|86375.8|30
1632701070000|2021-09-27 00:04:30|86427.3|86377.3|86426.5|86376.5|86429.1|86379.1|86426.4|86376.4|31
1632701080000|2021-09-27 00:04:40|86426.4|86376.4|86427.9|86377.9|86429.1|86379.1|86426.4|86376.4|34
1632701090000|2021-09-27 00:04:50|86427.8|86377.8|86425.8|86375.8|86427.8|86377.8|86424.5|86374.5|27
1632701100000|2021-09-27 00:05:00|86425.7|86375.7|86425.6|86375.6|86427.1|86377.1|86424.8|86374.8|36
1632701110000|2021-09-27 00:05:10|86425.1|86375.1|86430.2|86380.2|86430.7|86380.7|86425.1|86375.1|42
1632701120000|2021-09-27 00:05:20|86430.1|86380.1|86429.5|86379.5|86431.2|86381.2|86428.5|86378.5|58
1632701130000|2021-09-27 00:05:30|86429.7|86379.7|86431|86381|86431.5|86381.5|86429|86379|43
1632701140000|2021-09-27 00:05:40|86430.9|86380.9|86430.6|86380.6|86431|86381|86429.4|86379.4|35
1632701150000|2021-09-27 00:05:50|86432.2|86382.2|86435.4|86385.4|86436.8|86386.8|86432|86382|48
1632701160000|2021-09-27 00:06:00|86435.6|86385.6|86435.9|86385.9|86436.4|86386.4|86434.9|86384.9|46
1632701170000|2021-09-27 00:06:10|86435.3|86385.3|86434.2|86384.2|86436.3|86386.3|86433.2|86383.2|48
1632701180000|2021-09-27 00:06:20|86433.8|86383.8|86439.4|86389.4|86439.8|86389.8|86433.8|86383.8|54
1632701190000|2021-09-27 00:06:30|86439.2|86389.2|86437|86387|86440.3|86390.3|86437|86387|35
1632701200000|2021-09-27 00:06:40|86436.6|86386.6|86418.4|86368.4|86438.3|86388.3|86418.4|86368.4|34
1632701210000|2021-09-27 00:06:50|86420|86370|86411.8|86361.8|86420|86370|86411.2|86361.2|41
1632701220000|2021-09-27 00:07:00|86412.1|86362.1|86401.7|86351.7|86412.1|86362.1|86399.4|86349.4|31
1632701230000|2021-09-27 00:07:10|86402.2|86352.2|86402.2|86352.2|86402.4|86352.4|86400.6|86350.6|16
1632701240000|2021-09-27 00:07:20|86401|86351|86401.8|86351.8|86402.7|86352.7|86399.1|86349.1|25
1632701250000|2021-09-27 00:07:30|86402.1|86352.1|86402.9|86352.9|86403|86353|86402.1|86352.1|18
1632701260000|2021-09-27 00:07:40|86402.3|86352.3|86398.9|86348.9|86403.7|86353.7|86398.9|86348.9|28
1632701270000|2021-09-27 00:07:50|86398.7|86348.7|86398.4|86348.4|86399.5|86349.5|86396.8|86346.8|19
1632701280000|2021-09-27 00:08:00|86397.4|86347.4|86399.9|86349.9|86400.8|86350.8|86397.4|86347.4|31
1632701290000|2021-09-27 00:08:10|86399.4|86349.4|86400.9|86350.9|86401.6|86351.6|86399.1|86349.1|35
1632701300000|2021-09-27 00:08:20|86400.5|86350.5|86399.3|86349.3|86400.5|86350.5|86398.3|86348.3|20
1632701310000|2021-09-27 00:08:30|86399.6|86349.6|86398.7|86348.7|86399.6|86349.6|86398.4|86348.4|14
1632701320000|2021-09-27 00:08:40|86398.9|86348.9|86392.7|86342.7|86399.2|86349.2|86387|86337|48
1632701330000|2021-09-27 00:08:50|86391.3|86341.3|86392.8|86342.8|86394.3|86344.3|86390.8|86340.8|41
1632701340000|2021-09-27 00:09:00|86393|86343|86395.4|86345.4|86397.7|86347.7|86392.5|86342.5|44
1632701350000|2021-09-27 00:09:10|86396.5|86346.5|86396.5|86346.5|86398.3|86348.3|86395.4|86345.4|32
1632701360000|2021-09-27 00:09:20|86396.2|86346.2|86393|86343|86399.1|86349.1|86392.2|86342.2|54
1632701370000|2021-09-27 00:09:30|86392.7|86342.7|86396.9|86346.9|86399.7|86349.7|86392.1|86342.1|48
1632701380000|2021-09-27 00:09:40|86393.4|86343.4|86390.8|86340.8|86397.9|86347.9|86390.2|86340.2|62
1632701390000|2021-09-27 00:09:50|86391.2|86341.2|86390.9|86340.9|86392.2|86342.2|86389.7|86339.7|41
1632701400000|2021-09-27 00:10:00|86390.8|86340.8|86387.8|86337.8|86390.9|86340.9|86386.6|86336.6|57
1632701410000|2021-09-27 00:10:10|86388.1|86338.1|86391.9|86341.9|86395.2|86345.2|86381.8|86331.8|57
1632701420000|2021-09-27 00:10:20|86392.1|86342.1|86390.1|86340.1|86392.1|86342.1|86389.7|86339.7|23
1632701430000|2021-09-27 00:10:30|86390.2|86340.2|86392.6|86342.6|86393.4|86343.4|86389.2|86339.2|26
1632701440000|2021-09-27 00:10:40|86393.1|86343.1|86387.4|86337.4|86393.3|86343.3|86382|86332|47
1632701450000|2021-09-27 00:10:50|86388.9|86338.9|86388.9|86338.9|86390.8|86340.8|86386.1|86336.1|73
1632701460000|2021-09-27 00:11:00|86389.1|86339.1|86391.1|86341.1|86392.5|86342.5|86386|86336|70
1632701470000|2021-09-27 00:11:10|86390.6|86340.6|86385.1|86335.1|86391.4|86341.4|86384|86334|73
1632701480000|2021-09-27 00:11:20|86384.8|86334.8|86386.8|86336.8|86389|86339|86384.6|86334.6|65
1632701490000|2021-09-27 00:11:30|86387.6|86337.6|86389.9|86339.9|86391.6|86341.6|86382.1|86332.1|51
1632701500000|2021-09-27 00:11:40|86389.6|86339.6|86388.8|86338.8|86390.6|86340.6|86386.9|86336.9|67
1632701510000|2021-09-27 00:11:50|86389.2|86339.2|86390|86340|86390.5|86340.5|86388.1|86338.1|64
1632701520000|2021-09-27 00:12:00|86389.8|86339.8|86392.8|86342.8|86394.7|86344.7|86389.4|86339.4|53
1632701530000|2021-09-27 00:12:10|86394.8|86344.8|86384.7|86334.7|86394.8|86344.8|86384.7|86334.7|74
1632701540000|2021-09-27 00:12:20|86385.9|86335.9|86379.7|86329.7|86385.9|86335.9|86375.9|86325.9|77
1632701550000|2021-09-27 00:12:30|86378.1|86328.1|86380.8|86330.8|86383.2|86333.2|86377.5|86327.5|74
1632701560000|2021-09-27 00:12:40|86379.2|86329.2|86383.7|86333.7|86385.7|86335.7|86378.3|86328.3|70
1632701570000|2021-09-27 00:12:50|86382|86332|86376.6|86326.6|86386.9|86336.9|86376.4|86326.4|70
1632701580000|2021-09-27 00:13:00|86377.5|86327.5|86375.3|86325.3|86378.5|86328.5|86374.7|86324.7|77
1632701590000|2021-09-27 00:13:10|86375.5|86325.5|86376|86326|86377.4|86327.4|86372.7|86322.7|64
1632701600000|2021-09-27 00:13:20|86375.2|86325.2|86366.3|86316.3|86377|86327|86365.5|86315.5|69
1632701610000|2021-09-27 00:13:30|86366.4|86316.4|86378|86328|86378|86328|86366.3|86316.3|32
1632701620000|2021-09-27 00:13:40|86377.2|86327.2|86379.9|86329.9|86380.2|86330.2|86376.8|86326.8|36
1632701630000|2021-09-27 00:13:50|86379.5|86329.5|86381.6|86331.6|86381.7|86331.7|86379.2|86329.2|16
1632701640000|2021-09-27 00:14:00|86381.5|86331.5|86373.3|86323.3|86381.5|86331.5|86372.9|86322.9|45
1632701650000|2021-09-27 00:14:10|86373|86323|86373.4|86323.4|86375|86325|86372.5|86322.5|33
1632701660000|2021-09-27 00:14:20|86373.2|86323.2|86373.1|86323.1|86374.2|86324.2|86372.6|86322.6|21
1632701670000|2021-09-27 00:14:30|86373.3|86323.3|86371|86321|86374.8|86324.8|86371|86321|25
1632701680000|2021-09-27 00:14:40|86370.5|86320.5|86369.9|86319.9|86371.1|86321.1|86368.2|86318.2|25
1632701690000|2021-09-27 00:14:50|86370|86320|86367.2|86317.2|86370.1|86320.1|86367|86317|22
1632701700000|2021-09-27 00:15:00|86367.3|86317.3|86370.5|86320.5|86370.5|86320.5|86365.7|86315.7|52
1632701710000|2021-09-27 00:15:10|86370.7|86320.7|86370.1|86320.1|86370.8|86320.8|86368.9|86318.9|35
1632701720000|2021-09-27 00:15:20|86370.3|86320.3|86371|86321|86371.1|86321.1|86367.9|86317.9|34
1632701730000|2021-09-27 00:15:30|86371.4|86321.4|86362.6|86312.6|86377.2|86327.2|86362.6|86312.6|35
1632701740000|2021-09-27 00:15:40|86363.1|86313.1|86368.2|86318.2|86368.6|86318.6|86361.9|86311.9|45
1632701750000|2021-09-27 00:15:50|86368.3|86318.3|86362.7|86312.7|86368.3|86318.3|86359.2|86309.2|43
1632701760000|2021-09-27 00:16:00|86363.8|86313.8|86360.9|86310.9|86364.4|86314.4|86360.8|86310.8|23
1632701770000|2021-09-27 00:16:10|86361.3|86311.3|86361.4|86311.4|86362.6|86312.6|86361.1|86311.1|26
1632701780000|2021-09-27 00:16:20|86361.6|86311.6|86360.4|86310.4|86363.9|86313.9|86360.2|86310.2|28
1632701790000|2021-09-27 00:16:30|86360.2|86310.2|86360.4|86310.4|86360.7|86310.7|86360.1|86310.1|17
1632701800000|2021-09-27 00:16:40|86360.1|86310.1|86364.5|86314.5|86366.3|86316.3|86360.1|86310.1|33
1632701810000|2021-09-27 00:16:50|86364|86314|86367.7|86317.7|86369.2|86319.2|86364|86314|20
1632701820000|2021-09-27 00:17:00|86367.8|86317.8|86366.1|86316.1|86369.6|86319.6|86366.1|86316.1|31
1632701830000|2021-09-27 00:17:10|86366.7|86316.7|86366.5|86316.5|86369.6|86319.6|86366.5|86316.5|18
1632701840000|2021-09-27 00:17:20|86366.6|86316.6|86368.4|86318.4|86368.8|86318.8|86365.2|86315.2|30
1632701850000|2021-09-27 00:17:30|86368.7|86318.7|86367.7|86317.7|86368.7|86318.7|86367.5|86317.5|13
1632701860000|2021-09-27 00:17:40|86367.8|86317.8|86368.1|86318.1|86371.5|86321.5|86367.7|86317.7|25
1632701870000|2021-09-27 00:17:50|86367.9|86317.9|86366.7|86316.7|86368.2|86318.2|86365.6|86315.6|33
1632701880000|2021-09-27 00:18:00|86366.9|86316.9|86367.4|86317.4|86368.2|86318.2|86366.5|86316.5|28
1632701890000|2021-09-27 00:18:10|86367.5|86317.5|86365.4|86315.4|86368.1|86318.1|86365.1|86315.1|38
1632701900000|2021-09-27 00:18:20|86365|86315|86365.9|86315.9|86367|86317|86364.7|86314.7|23
1632701910000|2021-09-27 00:18:30|86365.8|86315.8|86364.4|86314.4|86366|86316|86363.3|86313.3|27
1632701920000|2021-09-27 00:18:40|86364.2|86314.2|86365.7|86315.7|86366.7|86316.7|86363.6|86313.6|21
1632701930000|2021-09-27 00:18:50|86365.8|86315.8|86365.7|86315.7|86366.3|86316.3|86365.1|86315.1|16
1632701940000|2021-09-27 00:19:00|86365.9|86315.9|86366.4|86316.4|86368.3|86318.3|86363.6|86313.6|27
1632701950000|2021-09-27 00:19:10|86366.5|86316.5|86362.7|86312.7|86366.6|86316.6|86361|86311|41
1632701960000|2021-09-27 00:19:20|86362.3|86312.3|86364.6|86314.6|86365.1|86315.1|86362.3|86312.3|29
1632701970000|2021-09-27 00:19:30|86364.7|86314.7|86356.7|86306.7|86365.7|86315.7|86356.3|86306.3|40
1632701980000|2021-09-27 00:19:40|86356.2|86306.2|86358.4|86308.4|86360.1|86310.1|86355.9|86305.9|23
1632701990000|2021-09-27 00:19:50|86358.5|86308.5|86358.9|86308.9|86362.8|86312.8|86358.5|86308.5|13
1632702000000|2021-09-27 00:20:00|86358.7|86308.7|86359.9|86309.9|86359.9|86309.9|86357.1|86307.1|17
1632702010000|2021-09-27 00:20:10|86359.2|86309.2|86360.8|86310.8|86363.9|86313.9|86357.7|86307.7|20
1632702020000|2021-09-27 00:20:20|86361.5|86311.5|86364|86314|86364.4|86314.4|86361.3|86311.3|9
1632702030000|2021-09-27 00:20:30|86363.5|86313.5|86361.4|86311.4|86364|86314|86361.4|86311.4|18
1632702040000|2021-09-27 00:20:40|86361.6|86311.6|86370.2|86320.2|86370.6|86320.6|86361.6|86311.6|41
1632702050000|2021-09-27 00:20:50|86370.4|86320.4|86394.4|86344.4|86394.4|86344.4|86369.8|86319.8|53
1632702060000|2021-09-27 00:21:00|86394.7|86344.7|86389.2|86339.2|86394.9|86344.9|86389.1|86339.1|35
1632702070000|2021-09-27 00:21:10|86388.7|86338.7|86386.9|86336.9|86388.7|86338.7|86385.8|86335.8|27
1632702080000|2021-09-27 00:21:20|86387|86337|86396.1|86346.1|86398.8|86348.8|86386.3|86336.3|36
1632702090000|2021-09-27 00:21:30|86396.3|86346.3|86399.2|86349.2|86402.2|86352.2|86395.1|86345.1|34
1632702100000|2021-09-27 00:21:40|86398.8|86348.8|86398.4|86348.4|86401.2|86351.2|86397.7|86347.7|33
1632702110000|2021-09-27 00:21:50|86398.6|86348.6|86396.4|86346.4|86398.6|86348.6|86395.9|86345.9|22
1632702120000|2021-09-27 00:22:00|86396.3|86346.3|86392.7|86342.7|86397.4|86347.4|86392.7|86342.7|35
1632702130000|2021-09-27 00:22:10|86392.8|86342.8|86393.2|86343.2|86393.8|86343.8|86392.2|86342.2|15
1632702140000|2021-09-27 00:22:20|86391.8|86341.8|86393.5|86343.5|86394.1|86344.1|86391.8|86341.8|14
1632702150000|2021-09-27 00:22:30|86393.8|86343.8|86394.1|86344.1|86397.2|86347.2|86392.8|86342.8|21
1632702160000|2021-09-27 00:22:40|86394.6|86344.6|86395.3|86345.3|86396.2|86346.2|86393.4|86343.4|22
1632702170000|2021-09-27 00:22:50|86396.6|86346.6|86394.4|86344.4|86396.6|86346.6|86394.1|86344.1|14
1632702180000|2021-09-27 00:23:00|86394.7|86344.7|86391.8|86341.8|86396.1|86346.1|86391.4|86341.4|32
1632702190000|2021-09-27 00:23:10|86392.1|86342.1|86391.5|86341.5|86394.8|86344.8|86389.9|86339.9|40
1632702200000|2021-09-27 00:23:20|86391.7|86341.7|86395.8|86345.8|86396.3|86346.3|86391.7|86341.7|37
1632702210000|2021-09-27 00:23:30|86395.7|86345.7|86396.4|86346.4|86398|86348|86395.4|86345.4|15
1632702220000|2021-09-27 00:23:40|86396.5|86346.5|86396.6|86346.6|86396.9|86346.9|86396.1|86346.1|9
1632702230000|2021-09-27 00:23:50|86394.1|86344.1|86394.9|86344.9|86396.1|86346.1|86394.1|86344.1|15
1632702240000|2021-09-27 00:24:00|86395.2|86345.2|86398.7|86348.7|86400.8|86350.8|86394.9|86344.9|31
1632702250000|2021-09-27 00:24:10|86399|86349|86399.4|86349.4|86399.9|86349.9|86398.6|86348.6|18
1632702260000|2021-09-27 00:24:20|86399.6|86349.6|86399.3|86349.3|86400|86350|86398.6|86348.6|25
1632702270000|2021-09-27 00:24:30|86399.4|86349.4|86398.1|86348.1|86399.4|86349.4|86397.7|86347.7|14
1632702280000|2021-09-27 00:24:40|86398|86348|86398|86348|86399.7|86349.7|86397|86347|25
1632702290000|2021-09-27 00:24:50|86398.1|86348.1|86397.3|86347.3|86398.6|86348.6|86397.3|86347.3|11
1632702300000|2021-09-27 00:25:00|86397.9|86347.9|86398.1|86348.1|86398.3|86348.3|86397.4|86347.4|15
1632702310000|2021-09-27 00:25:10|86397.9|86347.9|86403.6|86353.6|86404.2|86354.2|86397.4|86347.4|29
1632702320000|2021-09-27 00:25:20|86404.1|86354.1|86401.6|86351.6|86404.1|86354.1|86401.6|86351.6|15
1632702330000|2021-09-27 00:25:30|86401.9|86351.9|86402.5|86352.5|86404|86354|86401.9|86351.9|20
1632702340000|2021-09-27 00:25:40|86401.7|86351.7|86401.8|86351.8|86402.8|86352.8|86401.1|86351.1|26
1632702350000|2021-09-27 00:25:50|86401.7|86351.7|86399.7|86349.7|86401.7|86351.7|86399.1|86349.1|24
1632702360000|2021-09-27 00:26:00|86399.8|86349.8|86396.8|86346.8|86399.8|86349.8|86396.8|86346.8|30
1632702370000|2021-09-27 00:26:10|86397|86347|86397.3|86347.3|86398.7|86348.7|86396.9|86346.9|30
1632702380000|2021-09-27 00:26:20|86397.4|86347.4|86396.8|86346.8|86397.6|86347.6|86396|86346|24
1632702390000|2021-09-27 00:26:30|86396.6|86346.6|86395.9|86345.9|86396.8|86346.8|86395.9|86345.9|11
1632702400000|2021-09-27 00:26:40|86396.3|86346.3|86396.5|86346.5|86399|86349|86395.8|86345.8|25
1632702410000|2021-09-27 00:26:50|86396.6|86346.6|86400.4|86350.4|86401.4|86351.4|86396.4|86346.4|28
1632702420000|2021-09-27 00:27:00|86400.5|86350.5|86400.2|86350.2|86401.4|86351.4|86400.2|86350.2|26
1632702430000|2021-09-27 00:27:10|86400|86350|86399.6|86349.6|86400.9|86350.9|86399.6|86349.6|24
1632702440000|2021-09-27 00:27:20|86399.8|86349.8|86400.6|86350.6|86401.3|86351.3|86399|86349|26
1632702450000|2021-09-27 00:27:30|86400.1|86350.1|86399|86349|86401.6|86351.6|86398.7|86348.7|25
1632702460000|2021-09-27 00:27:40|86398.8|86348.8|86399.5|86349.5|86400|86350|86398.8|86348.8|21
1632702470000|2021-09-27 00:27:50|86400|86350|86403|86353|86403.6|86353.6|86399.3|86349.3|20
1632702480000|2021-09-27 00:28:00|86402.8|86352.8|86401.1|86351.1|86402.8|86352.8|86400.6|86350.6|23
1632702490000|2021-09-27 00:28:10|86401.2|86351.2|86401|86351|86402.4|86352.4|86400.3|86350.3|21
1632702500000|2021-09-27 00:28:20|86401.1|86351.1|86403.5|86353.5|86403.5|86353.5|86400.3|86350.3|9
1632702510000|2021-09-27 00:28:30|86404|86354|86399.8|86349.8|86404|86354|86399.8|86349.8|23
1632702520000|2021-09-27 00:28:40|86400.5|86350.5|86401.1|86351.1|86403.7|86353.7|86400.5|86350.5|7
1632702530000|2021-09-27 00:28:50|86401.4|86351.4|86400.7|86350.7|86401.7|86351.7|86400.5|86350.5|20
1632702540000|2021-09-27 00:29:00|86399.2|86349.2|86397.8|86347.8|86400.9|86350.9|86397.8|86347.8|22
1632702550000|2021-09-27 00:29:10|86397.3|86347.3|86399.1|86349.1|86400.2|86350.2|86397.3|86347.3|13
1632702560000|2021-09-27 00:29:20|86398.8|86348.8|86398.1|86348.1|86398.9|86348.9|86397.7|86347.7|9
1632702570000|2021-09-27 00:29:30|86398.3|86348.3|86399.2|86349.2|86399.2|86349.2|86397.4|86347.4|10
1632702580000|2021-09-27 00:29:40|86399|86349|86397.7|86347.7|86399|86349|86397.7|86347.7|17
1632702590000|2021-09-27 00:29:50|86397.3|86347.3|86397.6|86347.6|86398.1|86348.1|86397.3|86347.3|14
1632702600000|2021-09-27 00:30:00|86397.2|86347.2|86398.2|86348.2|86398.8|86348.8|86397.2|86347.2|18
1632702610000|2021-09-27 00:30:10|86398.1|86348.1|86397.5|86347.5|86399.4|86349.4|86397.2|86347.2|16
1632702620000|2021-09-27 00:30:20|86397.3|86347.3|86398.3|86348.3|86398.9|86348.9|86397.3|86347.3|19
1632702630000|2021-09-27 00:30:30|86397.8|86347.8|86397.7|86347.7|86398.2|86348.2|86397.1|86347.1|32
1632702640000|2021-09-27 00:30:40|86397.2|86347.2|86398.3|86348.3|86400.6|86350.6|86397.2|86347.2|19
1632702650000|2021-09-27 00:30:50|86398.1|86348.1|86395.9|86345.9|86399.1|86349.1|86395.8|86345.8|29
1632702660000|2021-09-27 00:31:00|86395.7|86345.7|86391.1|86341.1|86396.6|86346.6|86387.6|86337.6|53
1632702670000|2021-09-27 00:31:10|86390.9|86340.9|86397.5|86347.5|86397.7|86347.7|86389.6|86339.6|24
1632702680000|2021-09-27 00:31:20|86397.4|86347.4|86401.6|86351.6|86401.7|86351.7|86397.3|86347.3|34
1632702690000|2021-09-27 00:31:30|86401.8|86351.8|86399.2|86349.2|86401.8|86351.8|86399.2|86349.2|16
1632702700000|2021-09-27 00:31:40|86399.6|86349.6|86396.5|86346.5|86400.4|86350.4|86396.4|86346.4|19
1632702710000|2021-09-27 00:31:50|86396.4|86346.4|86396.4|86346.4|86399|86349|86393|86343|42
1632702720000|2021-09-27 00:32:00|86396.3|86346.3|86397.3|86347.3|86398.2|86348.2|86395.8|86345.8|26
1632702730000|2021-09-27 00:32:10|86397.2|86347.2|86397.7|86347.7|86398.4|86348.4|86397|86347|22
1632702740000|2021-09-27 00:32:20|86397.5|86347.5|86398.5|86348.5|86399.8|86349.8|86397.4|86347.4|22
1632702750000|2021-09-27 00:32:30|86398.7|86348.7|86393.5|86343.5|86398.7|86348.7|86393|86343|25
1632702760000|2021-09-27 00:32:40|86393.6|86343.6|86393.7|86343.7|86394.2|86344.2|86392.3|86342.3|16
1632702770000|2021-09-27 00:32:50|86393.5|86343.5|86394.3|86344.3|86394.6|86344.6|86392.6|86342.6|13
1632702780000|2021-09-27 00:33:00|86392.7|86342.7|86393.8|86343.8|86394.6|86344.6|86392.7|86342.7|17
1632702790000|2021-09-27 00:33:10|86393.5|86343.5|86393.1|86343.1|86393.5|86343.5|86392.2|86342.2|13
1632702800000|2021-09-27 00:33:20|86392.2|86342.2|86393.5|86343.5|86394.2|86344.2|86392.2|86342.2|17
1632702810000|2021-09-27 00:33:30|86393.9|86343.9|86394.4|86344.4|86395.6|86345.6|86393.6|86343.6|15
1632702820000|2021-09-27 00:33:40|86394.5|86344.5|86394.1|86344.1|86394.5|86344.5|86393.2|86343.2|18
1632702830000|2021-09-27 00:33:50|86394.3|86344.3|86397.3|86347.3|86397.3|86347.3|86393.6|86343.6|22
1632702840000|2021-09-27 00:34:00|86396.7|86346.7|86394.3|86344.3|86396.7|86346.7|86394.2|86344.2|19
1632702850000|2021-09-27 00:34:10|86394.6|86344.6|86394.1|86344.1|86394.6|86344.6|86393.7|86343.7|12
1632702860000|2021-09-27 00:34:20|86393.8|86343.8|86395.5|86345.5|86395.5|86345.5|86393.6|86343.6|11
1632702870000|2021-09-27 00:34:30|86395.4|86345.4|86394.2|86344.2|86395.4|86345.4|86394|86344|18
1632702880000|2021-09-27 00:34:40|86393.9|86343.9|86393.3|86343.3|86394.3|86344.3|86390.1|86340.1|32
1632702890000|2021-09-27 00:34:50|86393.6|86343.6|86394.5|86344.5|86395|86345|86393.6|86343.6|19
1632702900000|2021-09-27 00:35:00|86394.3|86344.3|86394.6|86344.6|86394.9|86344.9|86394|86344|12
1632702910000|2021-09-27 00:35:10|86394.9|86344.9|86395|86345|86395.4|86345.4|86394.1|86344.1|16
1632702920000|2021-09-27 00:35:20|86395.5|86345.5|86394.2|86344.2|86395.5|86345.5|86393.5|86343.5|19
1632702930000|2021-09-27 00:35:30|86393.9|86343.9|86394.3|86344.3|86395.2|86345.2|86392.8|86342.8|26
1632702940000|2021-09-27 00:35:40|86394.7|86344.7|86393.1|86343.1|86394.7|86344.7|86393.1|86343.1|13
1632702950000|2021-09-27 00:35:50|86393|86343|86396.8|86346.8|86396.8|86346.8|86391.9|86341.9|28
1632702960000|2021-09-27 00:36:00|86396.7|86346.7|86399.9|86349.9|86399.9|86349.9|86396.4|86346.4|33
1632702970000|2021-09-27 00:36:10|86399.4|86349.4|86396.6|86346.6|86399.7|86349.7|86396.6|86346.6|19
1632702980000|2021-09-27 00:36:20|86396.9|86346.9|86394.5|86344.5|86397.5|86347.5|86394.3|86344.3|19
1632702990000|2021-09-27 00:36:30|86395.4|86345.4|86395.2|86345.2|86395.7|86345.7|86394.9|86344.9|28
1632703000000|2021-09-27 00:36:40|86395.3|86345.3|86396.3|86346.3|86396.4|86346.4|86394.7|86344.7|11
1632703010000|2021-09-27 00:36:50|86396.1|86346.1|86394.5|86344.5|86396.8|86346.8|86394.5|86344.5|24
1632703020000|2021-09-27 00:37:00|86395.7|86345.7|86391.8|86341.8|86396.1|86346.1|86391.6|86341.6|32
1632703030000|2021-09-27 00:37:10|86392.3|86342.3|86390.9|86340.9|86393.3|86343.3|86390.6|86340.6|19
1632703040000|2021-09-27 00:37:20|86390.5|86340.5|86392.7|86342.7|86393.9|86343.9|86390.3|86340.3|11
1632703050000|2021-09-27 00:37:30|86393.3|86343.3|86392|86342|86393.5|86343.5|86391.7|86341.7|17
1632703060000|2021-09-27 00:37:40|86391.8|86341.8|86389.9|86339.9|86392|86342|86389.9|86339.9|18
1632703070000|2021-09-27 00:37:50|86390|86340|86389.3|86339.3|86390.6|86340.6|86388.7|86338.7|24
1632703080000|2021-09-27 00:38:00|86389.4|86339.4|86389.5|86339.5|86389.6|86339.6|86388.2|86338.2|24
1632703090000|2021-09-27 00:38:10|86390.9|86340.9|86388.9|86338.9|86391.3|86341.3|86388.9|86338.9|16
1632703100000|2021-09-27 00:38:20|86389.1|86339.1|86389|86339|86389.8|86339.8|86388.5|86338.5|16
1632703110000|2021-09-27 00:38:30|86390.5|86340.5|86391.1|86341.1|86392.6|86342.6|86389.2|86339.2|19
1632703120000|2021-09-27 00:38:40|86391|86341|86391.3|86341.3|86391.3|86341.3|86390.7|86340.7|16
1632703130000|2021-09-27 00:38:50|86391|86341|86391.8|86341.8|86392.6|86342.6|86391|86341|14
1632703140000|2021-09-27 00:39:00|86391.9|86341.9|86392.8|86342.8|86395.5|86345.5|86391.9|86341.9|36
1632703150000|2021-09-27 00:39:10|86392.1|86342.1|86390.7|86340.7|86392.3|86342.3|86390.6|86340.6|21
1632703160000|2021-09-27 00:39:20|86390.9|86340.9|86390|86340|86390.9|86340.9|86389.8|86339.8|12
1632703170000|2021-09-27 00:39:30|86391.3|86341.3|86392.9|86342.9|86392.9|86342.9|86391|86341|9
1632703180000|2021-09-27 00:39:40|86392.5|86342.5|86390.6|86340.6|86392.8|86342.8|86390|86340|11
1632703190000|2021-09-27 00:39:50|86391.1|86341.1|86388.9|86338.9|86391.2|86341.2|86388.6|86338.6|19
1632703200000|2021-09-27 00:40:00|86388.8|86338.8|86388|86338|86389.9|86339.9|86388|86338|10
1632703210000|2021-09-27 00:40:10|86388.2|86338.2|86389.3|86339.3|86389.8|86339.8|86388.2|86338.2|7
1632703220000|2021-09-27 00:40:20|86389|86339|86389.4|86339.4|86389.7|86339.7|86387.6|86337.6|6
1632703230000|2021-09-27 00:40:30|86388.7|86338.7|86388.9|86338.9|86388.9|86338.9|86388.4|86338.4|4
1632703240000|2021-09-27 00:40:40|86388.4|86338.4|86388.1|86338.1|86388.4|86338.4|86384.7|86334.7|30
1632703250000|2021-09-27 00:40:50|86390|86340|86387.6|86337.6|86390|86340|86386.7|86336.7|14
1632703260000|2021-09-27 00:41:00|86388.3|86338.3|86385.7|86335.7|86388.4|86338.4|86384.8|86334.8|30
1632703270000|2021-09-27 00:41:10|86384.9|86334.9|86388.1|86338.1|86389.7|86339.7|86384.9|86334.9|25
1632703280000|2021-09-27 00:41:20|86387.9|86337.9|86387.9|86337.9|86388.2|86338.2|86387.2|86337.2|14
1632703290000|2021-09-27 00:41:30|86389.1|86339.1|86387.9|86337.9|86390.6|86340.6|86387.8|86337.8|17
1632703300000|2021-09-27 00:41:40|86389.1|86339.1|86388.6|86338.6|86389.3|86339.3|86386.9|86336.9|21
1632703310000|2021-09-27 00:41:50|86388.5|86338.5|86385.8|86335.8|86389.4|86339.4|86385.6|86335.6|24
1632703320000|2021-09-27 00:42:00|86385.9|86335.9|86387|86337|86387|86337|86384.5|86334.5|23
1632703330000|2021-09-27 00:42:10|86387.1|86337.1|86384|86334|86387.1|86337.1|86383.4|86333.4|26
1632703340000|2021-09-27 00:42:20|86384.2|86334.2|86384.5|86334.5|86385.7|86335.7|86383.5|86333.5|18
1632703350000|2021-09-27 00:42:30|86384.8|86334.8|86387.1|86337.1|86387.1|86337.1|86383.8|86333.8|13
1632703360000|2021-09-27 00:42:40|86387.5|86337.5|86385.5|86335.5|86387.5|86337.5|86383.6|86333.6|22
1632703370000|2021-09-27 00:42:50|86385.6|86335.6|86386.8|86336.8|86387.1|86337.1|86385.4|86335.4|19
1632703380000|2021-09-27 00:43:00|86386.6|86336.6|86387.2|86337.2|86387.4|86337.4|86386|86336|20
1632703390000|2021-09-27 00:43:10|86386.9|86336.9|86387.1|86337.1|86387.1|86337.1|86386.4|86336.4|15
1632703400000|2021-09-27 00:43:20|86386.9|86336.9|86388|86338|86389|86339|86386|86336|18
1632703410000|2021-09-27 00:43:30|86387.9|86337.9|86388|86338|86391.6|86341.6|86387.6|86337.6|31
1632703420000|2021-09-27 00:43:40|86387.9|86337.9|86390.6|86340.6|86390.6|86340.6|86387.9|86337.9|28
1632703430000|2021-09-27 00:43:50|86390.7|86340.7|86390.5|86340.5|86391.8|86341.8|86390.5|86340.5|20
1632703440000|2021-09-27 00:44:00|86390.6|86340.6|86389.7|86339.7|86391|86341|86389.7|86339.7|12
1632703450000|2021-09-27 00:44:10|86389.8|86339.8|86388.5|86338.5|86391.2|86341.2|86388.3|86338.3|21
1632703460000|2021-09-27 00:44:20|86388.4|86338.4|86386.9|86336.9|86388.9|86338.9|86386.5|86336.5|31
1632703470000|2021-09-27 00:44:30|86386.7|86336.7|86386.7|86336.7|86387.1|86337.1|86385.6|86335.6|17
1632703480000|2021-09-27 00:44:40|86386.4|86336.4|86386.4|86336.4|86386.6|86336.6|86385.8|86335.8|24
1632703490000|2021-09-27 00:44:50|86386.2|86336.2|86386.1|86336.1|86386.7|86336.7|86386|86336|14
1632703500000|2021-09-27 00:45:00|86386|86336|86388|86338|86388.9|86338.9|86385.6|86335.6|26
1632703510000|2021-09-27 00:45:10|86387.5|86337.5|86388|86338|86388.2|86338.2|86387.5|86337.5|7
1632703520000|2021-09-27 00:45:20|86388.1|86338.1|86389.4|86339.4|86389.4|86339.4|86387.4|86337.4|20
1632703530000|2021-09-27 00:45:30|86389.2|86339.2|86389.1|86339.1|86389.2|86339.2|86388.5|86338.5|11
1632703540000|2021-09-27 00:45:40|86388.8|86338.8|86391|86341|86391.3|86341.3|86386.6|86336.6|27
1632703550000|2021-09-27 00:45:50|86391.1|86341.1|86390.1|86340.1|86391.1|86341.1|86389.7|86339.7|7
1632703560000|2021-09-27 00:46:00|86390.5|86340.5|86396.6|86346.6|86399.3|86349.3|86390.4|86340.4|40
1632703570000|2021-09-27 00:46:10|86396.2|86346.2|86397|86347|86398|86348|86396.1|86346.1|20
1632703580000|2021-09-27 00:46:20|86397.1|86347.1|86397.6|86347.6|86397.9|86347.9|86396.8|86346.8|22
1632703590000|2021-09-27 00:46:30|86398|86348|86397.2|86347.2|86398|86348|86396.5|86346.5|18
1632703600000|2021-09-27 00:46:40|86397.5|86347.5|86398.1|86348.1|86398.5|86348.5|86397.1|86347.1|15
1632703610000|2021-09-27 00:46:50|86398.2|86348.2|86395.6|86345.6|86398.2|86348.2|86395.5|86345.5|13
1632703620000|2021-09-27 00:47:00|86395.5|86345.5|86396.6|86346.6|86397.3|86347.3|86395.2|86345.2|13
1632703630000|2021-09-27 00:47:10|86396.1|86346.1|86397.2|86347.2|86398.1|86348.1|86396|86346|21
1632703640000|2021-09-27 00:47:20|86397.4|86347.4|86397.1|86347.1|86398.7|86348.7|86397|86347|14
1632703650000|2021-09-27 00:47:30|86397|86347|86396.4|86346.4|86397.7|86347.7|86396.2|86346.2|21
1632703660000|2021-09-27 00:47:40|86396.1|86346.1|86396.2|86346.2|86396.9|86346.9|86395.9|86345.9|20
1632703670000|2021-09-27 00:47:50|86396.4|86346.4|86397.1|86347.1|86397.1|86347.1|86395.6|86345.6|22
1632703680000|2021-09-27 00:48:00|86397|86347|86396.4|86346.4|86397|86347|86396.2|86346.2|18
1632703690000|2021-09-27 00:48:10|86396.3|86346.3|86393.5|86343.5|86396.6|86346.6|86393.5|86343.5|21
1632703700000|2021-09-27 00:48:20|86393.4|86343.4|86390.7|86340.7|86393.4|86343.4|86390.7|86340.7|16
1632703710000|2021-09-27 00:48:30|86391.9|86341.9|86391|86341|86392.3|86342.3|86390.7|86340.7|22
1632703720000|2021-09-27 00:48:40|86392|86342|86394.6|86344.6|86395.4|86345.4|86392|86342|7
1632703730000|2021-09-27 00:48:50|86394.4|86344.4|86392.7|86342.7|86394.5|86344.5|86392|86342|8
1632703740000|2021-09-27 00:49:00|86391.9|86341.9|86394.4|86344.4|86395.6|86345.6|86391.8|86341.8|32
1632703750000|2021-09-27 00:49:10|86394.2|86344.2|86393.9|86343.9|86395.4|86345.4|86392.7|86342.7|24
1632703760000|2021-09-27 00:49:20|86394.1|86344.1|86397.8|86347.8|86398.4|86348.4|86393.6|86343.6|29
1632703770000|2021-09-27 00:49:30|86397.7|86347.7|86399.4|86349.4|86399.7|86349.7|86397.7|86347.7|25
1632703780000|2021-09-27 00:49:40|86399.3|86349.3|86400.8|86350.8|86400.9|86350.9|86399.3|86349.3|20
1632703790000|2021-09-27 00:49:50|86400.6|86350.6|86399.6|86349.6|86401|86351|86398.7|86348.7|25
1632703800000|2021-09-27 00:50:00|86399.3|86349.3|86399.9|86349.9|86399.9|86349.9|86398.5|86348.5|32
1632703810000|2021-09-27 00:50:10|86399.8|86349.8|86399.8|86349.8|86401.1|86351.1|86399|86349|20
1632703820000|2021-09-27 00:50:20|86400.3|86350.3|86397.3|86347.3|86400.3|86350.3|86397.2|86347.2|20
1632703830000|2021-09-27 00:50:30|86397.7|86347.7|86398.1|86348.1|86398.1|86348.1|86395.8|86345.8|30
1632703840000|2021-09-27 00:50:40|86397.9|86347.9|86396.7|86346.7|86398.6|86348.6|86396.5|86346.5|19
1632703850000|2021-09-27 00:50:50|86396.8|86346.8|86397.1|86347.1|86397.4|86347.4|86396.8|86346.8|18
1632703860000|2021-09-27 00:51:00|86396.9|86346.9|86395.2|86345.2|86397.2|86347.2|86394.2|86344.2|31
1632703870000|2021-09-27 00:51:10|86395|86345|86394.5|86344.5|86395|86345|86391.1|86341.1|31
1632703880000|2021-09-27 00:51:20|86394.8|86344.8|86393.6|86343.6|86395.1|86345.1|86393.3|86343.3|26
1632703890000|2021-09-27 00:51:30|86393.3|86343.3|86398.8|86348.8|86399.5|86349.5|86392.9|86342.9|30
1632703900000|2021-09-27 00:51:40|86399|86349|86398|86348|86399.7|86349.7|86397.4|86347.4|21
1632703910000|2021-09-27 00:51:50|86398.2|86348.2|86396.2|86346.2|86398.2|86348.2|86396|86346|18
1632703920000|2021-09-27 00:52:00|86396.1|86346.1|86398.3|86348.3|86398.7|86348.7|86395.8|86345.8|20
1632703930000|2021-09-27 00:52:10|86398.5|86348.5|86396.9|86346.9|86398.5|86348.5|86396.9|86346.9|13
1632703940000|2021-09-27 00:52:20|86398.3|86348.3|86397.4|86347.4|86398.4|86348.4|86396.2|86346.2|31
1632703950000|2021-09-27 00:52:30|86398.1|86348.1|86393.9|86343.9|86398.1|86348.1|86393.3|86343.3|38
1632703960000|2021-09-27 00:52:40|86394.1|86344.1|86394.4|86344.4|86395.6|86345.6|86393.9|86343.9|27
1632703970000|2021-09-27 00:52:50|86394.6|86344.6|86395.1|86345.1|86395.1|86345.1|86394.1|86344.1|25
1632703980000|2021-09-27 00:53:00|86395.4|86345.4|86394|86344|86395.5|86345.5|86394|86344|25
1632703990000|2021-09-27 00:53:10|86394.1|86344.1|86394.4|86344.4|86396.5|86346.5|86394.1|86344.1|22
1632704000000|2021-09-27 00:53:20|86394.7|86344.7|86394.5|86344.5|86395.5|86345.5|86394.2|86344.2|25
1632704010000|2021-09-27 00:53:30|86394.7|86344.7|86395.3|86345.3|86396.4|86346.4|86394.7|86344.7|17
1632704020000|2021-09-27 00:53:40|86395.5|86345.5|86395.9|86345.9|86396|86346|86394.6|86344.6|16
1632704030000|2021-09-27 00:53:50|86396|86346|86398.8|86348.8|86400.6|86350.6|86395.1|86345.1|20
1632704040000|2021-09-27 00:54:00|86399.1|86349.1|86399.4|86349.4|86399.8|86349.8|86395.6|86345.6|35
1632704050000|2021-09-27 00:54:10|86399.3|86349.3|86403.1|86353.1|86404.2|86354.2|86399.3|86349.3|37
1632704060000|2021-09-27 00:54:20|86403.2|86353.2|86404.3|86354.3|86404.9|86354.9|86403.2|86353.2|25
1632704070000|2021-09-27 00:54:30|86404.6|86354.6|86408.1|86358.1|86408.6|86358.6|86404.6|86354.6|45
1632704080000|2021-09-27 00:54:40|86408.2|86358.2|86404.7|86354.7|86408.5|86358.5|86404|86354|40
1632704090000|2021-09-27 00:54:50|86404.8|86354.8|86404.7|86354.7|86408.4|86358.4|86401|86351|56
1632704100000|2021-09-27 00:55:00|86404.2|86354.2|86404.4|86354.4|86404.7|86354.7|86401.3|86351.3|51
1632704110000|2021-09-27 00:55:10|86404.3|86354.3|86406.5|86356.5|86407.4|86357.4|86404.3|86354.3|30
1632704120000|2021-09-27 00:55:20|86406.6|86356.6|86411|86361|86411.5|86361.5|86406.5|86356.5|18
1632704130000|2021-09-27 00:55:30|86411.9|86361.9|86410.4|86360.4|86412|86362|86410.2|86360.2|22
1632704140000|2021-09-27 00:55:40|86410.6|86360.6|86411.8|86361.8|86411.8|86361.8|86410.3|86360.3|23
1632704150000|2021-09-27 00:55:50|86411.2|86361.2|86411.9|86361.9|86412.5|86362.5|86410.4|86360.4|31
1632704160000|2021-09-27 00:56:00|86412.1|86362.1|86412.9|86362.9|86412.9|86362.9|86411.5|86361.5|19
1632704170000|2021-09-27 00:56:10|86412.8|86362.8|86412.6|86362.6|86413.8|86363.8|86412.3|86362.3|27
1632704180000|2021-09-27 00:56:20|86412.5|86362.5|86416.1|86366.1|86416.1|86366.1|86411.7|86361.7|29
1632704190000|2021-09-27 00:56:30|86415.4|86365.4|86414.5|86364.5|86416.2|86366.2|86413.8|86363.8|31
1632704200000|2021-09-27 00:56:40|86414.4|86364.4|86414.4|86364.4|86414.8|86364.8|86413.8|86363.8|16
1632704210000|2021-09-27 00:56:50|86414.6|86364.6|86415.8|86365.8|86416.6|86366.6|86414.3|86364.3|17
1632704220000|2021-09-27 00:57:00|86415.3|86365.3|86415.7|86365.7|86416.8|86366.8|86413.6|86363.6|23
1632704230000|2021-09-27 00:57:10|86415.6|86365.6|86419|86369|86420.6|86370.6|86415.6|86365.6|13
1632704240000|2021-09-27 00:57:20|86418.7|86368.7|86418|86368|86418.9|86368.9|86417.6|86367.6|14
1632704250000|2021-09-27 00:57:30|86419.8|86369.8|86418.3|86368.3|86420|86370|86417.2|86367.2|24
1632704260000|2021-09-27 00:57:40|86418.1|86368.1|86420.7|86370.7|86420.7|86370.7|86417.8|86367.8|30
1632704270000|2021-09-27 00:57:50|86420.8|86370.8|86418.2|86368.2|86422.1|86372.1|86418.2|86368.2|35
1632704280000|2021-09-27 00:58:00|86417.8|86367.8|86419.5|86369.5|86421.3|86371.3|86417.8|86367.8|38
1632704290000|2021-09-27 00:58:10|86419.1|86369.1|86419.8|86369.8|86420.4|86370.4|86417.4|86367.4|32
1632704300000|2021-09-27 00:58:20|86420.3|86370.3|86417.8|86367.8|86420.3|86370.3|86415.9|86365.9|37
1632704310000|2021-09-27 00:58:30|86417.7|86367.7|86417.6|86367.6|86417.7|86367.7|86415.9|86365.9|27
1632704320000|2021-09-27 00:58:40|86417.8|86367.8|86419.7|86369.7|86420|86370|86417.8|86367.8|29
1632704330000|2021-09-27 00:58:50|86419.1|86369.1|86421.8|86371.8|86423.8|86373.8|86418.6|86368.6|40
1632704340000|2021-09-27 00:59:00|86421.6|86371.6|86422.4|86372.4|86422.4|86372.4|86417.9|86367.9|39
1632704350000|2021-09-27 00:59:10|86422.5|86372.5|86420.7|86370.7|86422.5|86372.5|86420.7|86370.7|22
1632704360000|2021-09-27 00:59:20|86420.9|86370.9|86422|86372|86422.1|86372.1|86419.3|86369.3|21
1632704370000|2021-09-27 00:59:30|86422.1|86372.1|86421.9|86371.9|86424.6|86374.6|86421.4|86371.4|29
1632704380000|2021-09-27 00:59:40|86422.3|86372.3|86421.7|86371.7|86422.5|86372.5|86420.7|86370.7|24
1632704390000|2021-09-27 00:59:50|86420.8|86370.8|86420.9|86370.9|86421.2|86371.2|86419.4|86369.4|22
1632704400000|2021-09-27 01:00:00|86421.1|86371.1|86418.6|86368.6|86421.3|86371.3|86416.9|86366.9|59
1632704410000|2021-09-27 01:00:10|86417.6|86367.6|86413.2|86363.2|86418.6|86368.6|86413.2|86363.2|49
1632704420000|2021-09-27 01:00:20|86417.2|86367.2|86416|86366|86418.2|86368.2|86415.3|86365.3|33
1632704430000|2021-09-27 01:00:30|86415.8|86365.8|86412.7|86362.7|86415.8|86365.8|86412.3|86362.3|27
1632704440000|2021-09-27 01:00:40|86412.8|86362.8|86414.8|86364.8|86414.8|86364.8|86412.7|86362.7|45
1632704450000|2021-09-27 01:00:50|86414.6|86364.6|86412.7|86362.7|86414.6|86364.6|86412.4|86362.4|42
1632704460000|2021-09-27 01:01:00|86412.2|86362.2|86412.1|86362.1|86413.1|86363.1|86410.6|86360.6|38
1632704470000|2021-09-27 01:01:10|86412.4|86362.4|86412.6|86362.6|86413.7|86363.7|86411.3|86361.3|43
1632704480000|2021-09-27 01:01:20|86412.9|86362.9|86414.2|86364.2|86416.5|86366.5|86412.4|86362.4|26
1632704490000|2021-09-27 01:01:30|86414.9|86364.9|86419.2|86369.2|86419.8|86369.8|86414.1|86364.1|41
1632704500000|2021-09-27 01:01:40|86419.1|86369.1|86417.3|86367.3|86420.5|86370.5|86417.3|86367.3|29
1632704510000|2021-09-27 01:01:50|86417.2|86367.2|86416|86366|86417.5|86367.5|86415.5|86365.5|32
1632704520000|2021-09-27 01:02:00|86415.7|86365.7|86416.8|86366.8|86417.9|86367.9|86415.7|86365.7|28
1632704530000|2021-09-27 01:02:10|86416.9|86366.9|86419.1|86369.1|86419.1|86369.1|86416.9|86366.9|31
1632704540000|2021-09-27 01:02:20|86419|86369|86418.1|86368.1|86419.3|86369.3|86417.7|86367.7|18
1632704550000|2021-09-27 01:02:30|86418.2|86368.2|86418.8|86368.8|86419.7|86369.7|86417.1|86367.1|21
1632704560000|2021-09-27 01:02:40|86418.7|86368.7|86417.4|86367.4|86418.7|86368.7|86416.4|86366.4|24
1632704570000|2021-09-27 01:02:50|86417.3|86367.3|86420.8|86370.8|86420.9|86370.9|86417.2|86367.2|35
1632704580000|2021-09-27 01:03:00|86420.7|86370.7|86420.3|86370.3|86422|86372|86419.9|86369.9|25
1632704590000|2021-09-27 01:03:10|86419.8|86369.8|86417.7|86367.7|86419.8|86369.8|86417.5|86367.5|19
1632704600000|2021-09-27 01:03:20|86417|86367|86413.5|86363.5|86417|86367|86413.4|86363.4|25
1632704610000|2021-09-27 01:03:30|86413.8|86363.8|86413.9|86363.9|86414.9|86364.9|86412.9|86362.9|30
1632704620000|2021-09-27 01:03:40|86413.6|86363.6|86413.6|86363.6|86414.9|86364.9|86413.6|86363.6|21
1632704630000|2021-09-27 01:03:50|86413.9|86363.9|86413.1|86363.1|86413.9|86363.9|86413.1|86363.1|5
1632704640000|2021-09-27 01:04:00|86412.8|86362.8|86413.4|86363.4|86414.5|86364.5|86412.8|86362.8|37
1632704650000|2021-09-27 01:04:10|86414.2|86364.2|86415.8|86365.8|86417|86367|86413.3|86363.3|38
1632704660000|2021-09-27 01:04:20|86415.3|86365.3|86416.9|86366.9|86418|86368|86414.1|86364.1|38
1632704670000|2021-09-27 01:04:30|86416.7|86366.7|86416.1|86366.1|86417.1|86367.1|86415.6|86365.6|31
1632704680000|2021-09-27 01:04:40|86416.5|86366.5|86419.5|86369.5|86419.5|86369.5|86416.5|86366.5|26
1632704690000|2021-09-27 01:04:50|86419.4|86369.4|86420.2|86370.2|86420.4|86370.4|86419.3|86369.3|30
1632704700000|2021-09-27 01:05:00|86420.3|86370.3|86417.4|86367.4|86420.3|86370.3|86415.6|86365.6|28
1632704710000|2021-09-27 01:05:10|86415.7|86365.7|86414.2|86364.2|86416.5|86366.5|86412.8|86362.8|31
1632704720000|2021-09-27 01:05:20|86413.2|86363.2|86415.2|86365.2|86415.3|86365.3|86411.2|86361.2|43
1632704730000|2021-09-27 01:05:30|86415.4|86365.4|86415.8|86365.8|86416|86366|86415.2|86365.2|15
1632704740000|2021-09-27 01:05:40|86415.7|86365.7|86416.2|86366.2|86416.6|86366.6|86415|86365|20
1632704750000|2021-09-27 01:05:50|86415.5|86365.5|86415.2|86365.2|86417.1|86367.1|86415.1|86365.1|13
1632704760000|2021-09-27 01:06:00|86415.4|86365.4|86415.6|86365.6|86416.1|86366.1|86413.6|86363.6|23
1632704770000|2021-09-27 01:06:10|86415.1|86365.1|86417.1|86367.1|86417.1|86367.1|86414.7|86364.7|29
1632704780000|2021-09-27 01:06:20|86416.7|86366.7|86416.2|86366.2|86417.4|86367.4|86415.8|86365.8|29
1632704790000|2021-09-27 01:06:30|86416.5|86366.5|86416.9|86366.9|86417.9|86367.9|86416.4|86366.4|29
1632704800000|2021-09-27 01:06:40|86415.9|86365.9|86414.5|86364.5|86416.8|86366.8|86414.3|86364.3|25
1632704810000|2021-09-27 01:06:50|86414.2|86364.2|86414.2|86364.2|86414.7|86364.7|86414|86364|14
1632704820000|2021-09-27 01:07:00|86413.9|86363.9|86415|86365|86415.8|86365.8|86413.9|86363.9|20
1632704830000|2021-09-27 01:07:10|86414.7|86364.7|86415.8|86365.8|86415.8|86365.8|86414.7|86364.7|7
1632704840000|2021-09-27 01:07:20|86415.5|86365.5|86411.8|86361.8|86415.5|86365.5|86411.7|86361.7|30
1632704850000|2021-09-27 01:07:30|86411.6|86361.6|86411.5|86361.5|86412.3|86362.3|86410.8|86360.8|31
1632704860000|2021-09-27 01:07:40|86411.4|86361.4|86411.3|86361.3|86411.7|86361.7|86409.3|86359.3|29
1632704870000|2021-09-27 01:07:50|86411.1|86361.1|86411.9|86361.9|86412.6|86362.6|86410.7|86360.7|23
1632704880000|2021-09-27 01:08:00|86411.8|86361.8|86412.2|86362.2|86412.4|86362.4|86411.6|86361.6|29
1632704890000|2021-09-27 01:08:10|86411.9|86361.9|86412.4|86362.4|86412.8|86362.8|86411.3|86361.3|23
1632704900000|2021-09-27 01:08:20|86411.8|86361.8|86411.5|86361.5|86412.8|86362.8|86411|86361|24
1632704910000|2021-09-27 01:08:30|86411.3|86361.3|86409.9|86359.9|86412|86362|86409.9|86359.9|17
1632704920000|2021-09-27 01:08:40|86409.7|86359.7|86408|86358|86409.9|86359.9|86407.9|86357.9|32
1632704930000|2021-09-27 01:08:50|86408.1|86358.1|86407.5|86357.5|86408.4|86358.4|86407.4|86357.4|19
1632704940000|2021-09-27 01:09:00|86407.6|86357.6|86407.5|86357.5|86408|86358|86406.6|86356.6|15
1632704950000|2021-09-27 01:09:10|86407.4|86357.4|86406.6|86356.6|86407.5|86357.5|86405.6|86355.6|18
1632704960000|2021-09-27 01:09:20|86406.5|86356.5|86407.4|86357.4|86408.2|86358.2|86406.4|86356.4|18
1632704970000|2021-09-27 01:09:30|86407|86357|86406.2|86356.2|86408.3|86358.3|86405.8|86355.8|18
1632704980000|2021-09-27 01:09:40|86405.8|86355.8|86407|86357|86408.3|86358.3|86405.6|86355.6|22
1632704990000|2021-09-27 01:09:50|86407.5|86357.5|86407.2|86357.2|86407.9|86357.9|86406.2|86356.2|19
1632705000000|2021-09-27 01:10:00|86407.7|86357.7|86407.6|86357.6|86409.8|86359.8|86407.3|86357.3|35
1632705010000|2021-09-27 01:10:10|86407.7|86357.7|86407.3|86357.3|86410.1|86360.1|86405.9|86355.9|41
1632705020000|2021-09-27 01:10:20|86407.6|86357.6|86402.9|86352.9|86408.4|86358.4|86400.6|86350.6|27
1632705030000|2021-09-27 01:10:30|86402.2|86352.2|86403.3|86353.3|86403.8|86353.8|86402.2|86352.2|34
1632705040000|2021-09-27 01:10:40|86403.5|86353.5|86404.2|86354.2|86405.2|86355.2|86402.5|86352.5|34
1632705050000|2021-09-27 01:10:50|86404.1|86354.1|86405.1|86355.1|86405.1|86355.1|86403.2|86353.2|18
1632705060000|2021-09-27 01:11:00|86404.7|86354.7|86403.3|86353.3|86405.7|86355.7|86402.6|86352.6|37
1632705070000|2021-09-27 01:11:10|86403.1|86353.1|86404.1|86354.1|86404.1|86354.1|86402|86352|20
1632705080000|2021-09-27 01:11:20|86404|86354|86403.2|86353.2|86404.5|86354.5|86402.6|86352.6|26
1632705090000|2021-09-27 01:11:30|86403.4|86353.4|86403.1|86353.1|86403.7|86353.7|86401.8|86351.8|33
1632705100000|2021-09-27 01:11:40|86403|86353|86403.3|86353.3|86403.5|86353.5|86401.7|86351.7|20
1632705110000|2021-09-27 01:11:50|86403.7|86353.7|86404.1|86354.1|86404.2|86354.2|86402.4|86352.4|15
1632705120000|2021-09-27 01:12:00|86404|86354|86404.4|86354.4|86404.7|86354.7|86401.3|86351.3|30
1632705130000|2021-09-27 01:12:10|86404.9|86354.9|86404.5|86354.5|86405.3|86355.3|86403.5|86353.5|22
1632705140000|2021-09-27 01:12:20|86404.4|86354.4|86404.5|86354.5|86405.7|86355.7|86404|86354|25
1632705150000|2021-09-27 01:12:30|86404.8|86354.8|86404.7|86354.7|86406.1|86356.1|86403.3|86353.3|22
1632705160000|2021-09-27 01:12:40|86404.8|86354.8|86403.3|86353.3|86404.8|86354.8|86403.1|86353.1|24
1632705170000|2021-09-27 01:12:50|86403|86353|86402|86352|86403.7|86353.7|86400.9|86350.9|28
1632705180000|2021-09-27 01:13:00|86402.3|86352.3|86401.9|86351.9|86403.5|86353.5|86401.2|86351.2|28
1632705190000|2021-09-27 01:13:10|86401.5|86351.5|86403.8|86353.8|86404.2|86354.2|86401.5|86351.5|19
1632705200000|2021-09-27 01:13:20|86403.7|86353.7|86403.5|86353.5|86404.1|86354.1|86402.8|86352.8|15
1632705210000|2021-09-27 01:13:30|86403.8|86353.8|86403.1|86353.1|86404.2|86354.2|86402|86352|17
1632705220000|2021-09-27 01:13:40|86403.2|86353.2|86404.9|86354.9|86405.1|86355.1|86403.2|86353.2|11
1632705230000|2021-09-27 01:13:50|86404.8|86354.8|86401.7|86351.7|86406.2|86356.2|86401.7|86351.7|20
1632705240000|2021-09-27 01:14:00|86402.8|86352.8|86404.5|86354.5|86405.8|86355.8|86402.8|86352.8|17
1632705250000|2021-09-27 01:14:10|86404.4|86354.4|86407.6|86357.6|86408.5|86358.5|86404.3|86354.3|26
1632705260000|2021-09-27 01:14:20|86407.9|86357.9|86408.3|86358.3|86408.4|86358.4|86406.5|86356.5|25
1632705270000|2021-09-27 01:14:30|86408.4|86358.4|86408.8|86358.8|86409.3|86359.3|86407.7|86357.7|23
1632705280000|2021-09-27 01:14:40|86408.9|86358.9|86408.4|86358.4|86409|86359|86408|86358|20
1632705290000|2021-09-27 01:14:50|86409.4|86359.4|86409.8|86359.8|86410.8|86360.8|86408.7|86358.7|26
1632705300000|2021-09-27 01:15:00|86410.1|86360.1|86404.7|86354.7|86410.1|86360.1|86404.7|86354.7|25
1632705310000|2021-09-27 01:15:10|86404.5|86354.5|86404.4|86354.4|86406.4|86356.4|86404.3|86354.3|24
1632705320000|2021-09-27 01:15:20|86407.9|86357.9|86413.5|86363.5|86416.1|86366.1|86407.9|86357.9|35
1632705330000|2021-09-27 01:15:30|86411.7|86361.7|86410.3|86360.3|86412|86362|86410.1|86360.1|26
1632705340000|2021-09-27 01:15:40|86410.2|86360.2|86411.7|86361.7|86411.7|86361.7|86410|86360|31
1632705350000|2021-09-27 01:15:50|86411.3|86361.3|86409.7|86359.7|86411.5|86361.5|86409.2|86359.2|35
1632705360000|2021-09-27 01:16:00|86409.4|86359.4|86407.9|86357.9|86410.4|86360.4|86406.3|86356.3|40
1632705370000|2021-09-27 01:16:10|86407.8|86357.8|86407.4|86357.4|86408.6|86358.6|86406.6|86356.6|42
1632705380000|2021-09-27 01:16:20|86407.9|86357.9|86407.3|86357.3|86408.3|86358.3|86407.1|86357.1|26
1632705390000|2021-09-27 01:16:30|86407|86357|86406.9|86356.9|86407.4|86357.4|86405.6|86355.6|21
1632705400000|2021-09-27 01:16:40|86407|86357|86402.6|86352.6|86407.4|86357.4|86402.3|86352.3|38
1632705410000|2021-09-27 01:16:50|86403.5|86353.5|86405|86355|86405.2|86355.2|86403.1|86353.1|26
1632705420000|2021-09-27 01:17:00|86404.9|86354.9|86404.1|86354.1|86405|86355|86403.1|86353.1|28
1632705430000|2021-09-27 01:17:10|86404.2|86354.2|86400.4|86350.4|86404.6|86354.6|86399.4|86349.4|37
1632705440000|2021-09-27 01:17:20|86400.3|86350.3|86399.7|86349.7|86401.2|86351.2|86395.6|86345.6|42
1632705450000|2021-09-27 01:17:30|86399.9|86349.9|86397.2|86347.2|86400.3|86350.3|86396.4|86346.4|38
1632705460000|2021-09-27 01:17:40|86397|86347|86397.1|86347.1|86397.1|86347.1|86395.7|86345.7|27
1632705470000|2021-09-27 01:17:50|86397.2|86347.2|86399|86349|86400|86350|86396.6|86346.6|28
1632705480000|2021-09-27 01:18:00|86399.1|86349.1|86394.1|86344.1|86399.4|86349.4|86394.1|86344.1|38
1632705490000|2021-09-27 01:18:10|86394.3|86344.3|86396.1|86346.1|86396.2|86346.2|86394.2|86344.2|26
1632705500000|2021-09-27 01:18:20|86396.4|86346.4|86396|86346|86397.8|86347.8|86396|86346|28
1632705510000|2021-09-27 01:18:30|86396.4|86346.4|86396.3|86346.3|86397.1|86347.1|86395.4|86345.4|34
1632705520000|2021-09-27 01:18:40|86397.1|86347.1|86397.9|86347.9|86398.7|86348.7|86394.3|86344.3|31
1632705530000|2021-09-27 01:18:50|86396|86346|86395.4|86345.4|86397|86347|86394.4|86344.4|31
1632705540000|2021-09-27 01:19:00|86395.6|86345.6|86395.6|86345.6|86396.2|86346.2|86395.1|86345.1|19
1632705550000|2021-09-27 01:19:10|86395.5|86345.5|86389.6|86339.6|86395.5|86345.5|86388.9|86338.9|48
1632705560000|2021-09-27 01:19:20|86389|86339|86391.3|86341.3|86391.9|86341.9|86389|86339|31
1632705570000|2021-09-27 01:19:30|86391.6|86341.6|86393.9|86343.9|86394.1|86344.1|86390.7|86340.7|29
1632705580000|2021-09-27 01:19:40|86393.7|86343.7|86394.8|86344.8|86395|86345|86393.2|86343.2|17
1632705590000|2021-09-27 01:19:50|86394.4|86344.4|86395.2|86345.2|86395.3|86345.3|86394.1|86344.1|20
1632705600000|2021-09-27 01:20:00|86395.1|86345.1|86390.9|86340.9|86395.4|86345.4|86389.4|86339.4|42
1632705610000|2021-09-27 01:20:10|86391.3|86341.3|86377.2|86327.2|86392.9|86342.9|86375|86325|43
1632705620000|2021-09-27 01:20:20|86377.3|86327.3|86383.6|86333.6|86385.4|86335.4|86371.8|86321.8|36
1632705630000|2021-09-27 01:20:30|86384.5|86334.5|86388.1|86338.1|86388.5|86338.5|86383.9|86333.9|37
1632705640000|2021-09-27 01:20:40|86388|86338|86389.3|86339.3|86389.9|86339.9|86385.1|86335.1|34
1632705650000|2021-09-27 01:20:50|86388.9|86338.9|86391.5|86341.5|86391.5|86341.5|86387.9|86337.9|32
1632705660000|2021-09-27 01:21:00|86391.3|86341.3|86387.2|86337.2|86391.3|86341.3|86386|86336|31
1632705670000|2021-09-27 01:21:10|86389.2|86339.2|86392.3|86342.3|86392.8|86342.8|86387.8|86337.8|29
1632705680000|2021-09-27 01:21:20|86392.5|86342.5|86391.1|86341.1|86392.9|86342.9|86390|86340|21
1632705690000|2021-09-27 01:21:30|86391.8|86341.8|86382.7|86332.7|86394.5|86344.5|86381.8|86331.8|36
1632705700000|2021-09-27 01:21:40|86384.2|86334.2|86388.2|86338.2|86391|86341|86381.4|86331.4|52
1632705710000|2021-09-27 01:21:50|86388.7|86338.7|86388.3|86338.3|86390.2|86340.2|86387.1|86337.1|30
1632705720000|2021-09-27 01:22:00|86388.2|86338.2|86391.2|86341.2|86391.3|86341.3|86386.4|86336.4|37
1632705730000|2021-09-27 01:22:10|86391.1|86341.1|86390.8|86340.8|86391.8|86341.8|86389.3|86339.3|30
1632705740000|2021-09-27 01:22:20|86390.9|86340.9|86393.2|86343.2|86393.2|86343.2|86390|86340|26
1632705750000|2021-09-27 01:22:30|86393.1|86343.1|86398.3|86348.3|86398.3|86348.3|86392.8|86342.8|36
1632705760000|2021-09-27 01:22:40|86398.5|86348.5|86396.3|86346.3|86398.6|86348.6|86389.9|86339.9|43
1632705770000|2021-09-27 01:22:50|86396.2|86346.2|86395.4|86345.4|86396.7|86346.7|86394.5|86344.5|28
1632705780000|2021-09-27 01:23:00|86394.9|86344.9|86387.3|86337.3|86395.5|86345.5|86386.3|86336.3|32
1632705790000|2021-09-27 01:23:10|86387.7|86337.7|86383.9|86333.9|86388.7|86338.7|86382.2|86332.2|30
1632705800000|2021-09-27 01:23:20|86385|86335|86385.7|86335.7|86385.9|86335.9|86384.3|86334.3|31
1632705810000|2021-09-27 01:23:30|86385.4|86335.4|86386|86336|86386.8|86336.8|86385|86335|22
1632705820000|2021-09-27 01:23:40|86385.6|86335.6|86386.4|86336.4|86386.8|86336.8|86383.2|86333.2|24
1632705830000|2021-09-27 01:23:50|86386.5|86336.5|86385|86335|86386.5|86336.5|86383.6|86333.6|37
1632705840000|2021-09-27 01:24:00|86385.1|86335.1|86388.8|86338.8|86388.8|86338.8|86384.6|86334.6|39
1632705850000|2021-09-27 01:24:10|86388.9|86338.9|86386.9|86336.9|86389|86339|86386.4|86336.4|29
1632705860000|2021-09-27 01:24:20|86387.2|86337.2|86389.2|86339.2|86389.2|86339.2|86386.4|86336.4|22
1632705870000|2021-09-27 01:24:30|86389.3|86339.3|86390.2|86340.2|86390.2|86340.2|86387.7|86337.7|28
1632705880000|2021-09-27 01:24:40|86390|86340|86392|86342|86393.6|86343.6|86390|86340|36
1632705890000|2021-09-27 01:24:50|86391.5|86341.5|86386.6|86336.6|86391.5|86341.5|86382.3|86332.3|29
1632705900000|2021-09-27 01:25:00|86387.7|86337.7|86388.7|86338.7|86388.9|86338.9|86387.1|86337.1|28
1632705910000|2021-09-27 01:25:10|86388.2|86338.2|86389|86339|86389.9|86339.9|86388.2|86338.2|29
1632705920000|2021-09-27 01:25:20|86388.7|86338.7|86389.7|86339.7|86390.4|86340.4|86386.9|86336.9|20
1632705930000|2021-09-27 01:25:30|86389.8|86339.8|86389.9|86339.9|86390.1|86340.1|86387.4|86337.4|22
1632705940000|2021-09-27 01:25:40|86390|86340|86388.6|86338.6|86390|86340|86388.5|86338.5|16
1632705950000|2021-09-27 01:25:50|86389.1|86339.1|86388.2|86338.2|86389.2|86339.2|86383.8|86333.8|29
1632705960000|2021-09-27 01:26:00|86388.7|86338.7|86388.9|86338.9|86389.9|86339.9|86388|86338|19
1632705970000|2021-09-27 01:26:10|86388.5|86338.5|86388.1|86338.1|86389.1|86339.1|86387.5|86337.5|20
1632705980000|2021-09-27 01:26:20|86388.3|86338.3|86386.5|86336.5|86388.3|86338.3|86386|86336|20
1632705990000|2021-09-27 01:26:30|86386.3|86336.3|86384.3|86334.3|86388.1|86338.1|86383.7|86333.7|22
1632706000000|2021-09-27 01:26:40|86384.4|86334.4|86388.4|86338.4|86388.4|86338.4|86384.4|86334.4|29
1632706010000|2021-09-27 01:26:50|86388.3|86338.3|86388.8|86338.8|86389.7|86339.7|86388.3|86338.3|16
1632706020000|2021-09-27 01:27:00|86388.6|86338.6|86388.5|86338.5|86389|86339|86387.4|86337.4|19
1632706030000|2021-09-27 01:27:10|86388.4|86338.4|86386.7|86336.7|86389|86339|86386.6|86336.6|23
1632706040000|2021-09-27 01:27:20|86386.9|86336.9|86386.8|86336.8|86387.8|86337.8|86386.3|86336.3|9
1632706050000|2021-09-27 01:27:30|86387.1|86337.1|86388.2|86338.2|86388.6|86338.6|86386.2|86336.2|14
1632706060000|2021-09-27 01:27:40|86388|86338|86385.1|86335.1|86388|86338|86384.4|86334.4|21
1632706070000|2021-09-27 01:27:50|86385.2|86335.2|86387.3|86337.3|86387.3|86337.3|86385.2|86335.2|20
1632706080000|2021-09-27 01:28:00|86387.5|86337.5|86386.2|86336.2|86387.5|86337.5|86384.1|86334.1|26
1632706090000|2021-09-27 01:28:10|86385.9|86335.9|86387.2|86337.2|86387.2|86337.2|86383.4|86333.4|19
1632706100000|2021-09-27 01:28:20|86386.7|86336.7|86390.8|86340.8|86391.7|86341.7|86386.7|86336.7|30
1632706110000|2021-09-27 01:28:30|86390.9|86340.9|86388.6|86338.6|86391.6|86341.6|86388.6|86338.6|23
1632706120000|2021-09-27 01:28:40|86388.8|86338.8|86388.2|86338.2|86388.9|86338.9|86386.8|86336.8|21
1632706130000|2021-09-27 01:28:50|86389|86339|86388.6|86338.6|86389.5|86339.5|86387.7|86337.7|14
1632706140000|2021-09-27 01:29:00|86388.5|86338.5|86387|86337|86388.5|86338.5|86385.6|86335.6|22
1632706150000|2021-09-27 01:29:10|86387.2|86337.2|86389.2|86339.2|86389.3|86339.3|86387.1|86337.1|21
1632706160000|2021-09-27 01:29:20|86389.3|86339.3|86389.4|86339.4|86389.5|86339.5|86389.2|86339.2|15
1632706170000|2021-09-27 01:29:30|86388.9|86338.9|86386.8|86336.8|86389|86339|86386.8|86336.8|24
1632706180000|2021-09-27 01:29:40|86386.6|86336.6|86387.1|86337.1|86387.2|86337.2|86383.4|86333.4|21
1632706190000|2021-09-27 01:29:50|86387.3|86337.3|86387.1|86337.1|86387.4|86337.4|86386.1|86336.1|23
1632706200000|2021-09-27 01:30:00|86387.2|86337.2|86386.4|86336.4|86387.8|86337.8|86386|86336|24
1632706210000|2021-09-27 01:30:10|86386.3|86336.3|86386.6|86336.6|86386.9|86336.9|86384.5|86334.5|29
1632706220000|2021-09-27 01:30:20|86386.7|86336.7|86389.3|86339.3|86389.6|86339.6|86385.2|86335.2|23
1632706230000|2021-09-27 01:30:30|86389.2|86339.2|86389.5|86339.5|86389.9|86339.9|86388.7|86338.7|24
1632706240000|2021-09-27 01:30:40|86389.7|86339.7|86387.1|86337.1|86389.7|86339.7|86387.1|86337.1|24
1632706250000|2021-09-27 01:30:50|86387.2|86337.2|86393.3|86343.3|86394.2|86344.2|86387.2|86337.2|15
1632706260000|2021-09-27 01:31:00|86393.8|86343.8|86391.9|86341.9|86393.8|86343.8|86390.8|86340.8|27
1632706270000|2021-09-27 01:31:10|86392|86342|86392|86342|86392.2|86342.2|86390.9|86340.9|23
1632706280000|2021-09-27 01:31:20|86390.9|86340.9|86389|86339|86393|86343|86385.6|86335.6|32
1632706290000|2021-09-27 01:31:30|86390.2|86340.2|86390.7|86340.7|86390.9|86340.9|86387.1|86337.1|28
1632706300000|2021-09-27 01:31:40|86390.5|86340.5|86381.6|86331.6|86390.9|86340.9|86381.6|86331.6|27
1632706310000|2021-09-27 01:31:50|86381.4|86331.4|86383.4|86333.4|86384.4|86334.4|86380.4|86330.4|27
1632706320000|2021-09-27 01:32:00|86384.2|86334.2|86387.6|86337.6|86388|86338|86381.2|86331.2|41
1632706330000|2021-09-27 01:32:10|86387.8|86337.8|86388.9|86338.9|86388.9|86338.9|86387.8|86337.8|24
1632706340000|2021-09-27 01:32:20|86389.4|86339.4|86387.8|86337.8|86389.4|86339.4|86386.3|86336.3|9
1632706350000|2021-09-27 01:32:30|86388.1|86338.1|86387.6|86337.6|86390.3|86340.3|86387.6|86337.6|16
1632706360000|2021-09-27 01:32:40|86387.7|86337.7|86389|86339|86389.2|86339.2|86387.7|86337.7|9
1632706370000|2021-09-27 01:32:50|86389.2|86339.2|86389.4|86339.4|86390.6|86340.6|86388.8|86338.8|24
1632706380000|2021-09-27 01:33:00|86389.6|86339.6|86389.9|86339.9|86390.6|86340.6|86386.5|86336.5|24
1632706390000|2021-09-27 01:33:10|86389.4|86339.4|86386.8|86336.8|86390.5|86340.5|86386|86336|20
1632706400000|2021-09-27 01:33:20|86387.4|86337.4|86380|86330|86388.5|86338.5|86379.1|86329.1|29
1632706410000|2021-09-27 01:33:30|86379.7|86329.7|86374.1|86324.1|86381|86331|86372.2|86322.2|18
1632706420000|2021-09-27 01:33:40|86374.6|86324.6|86378.4|86328.4|86378.6|86328.6|86374|86324|25
1632706430000|2021-09-27 01:33:50|86376.5|86326.5|86380.2|86330.2|86380.2|86330.2|86376.5|86326.5|17
1632706440000|2021-09-27 01:34:00|86380.1|86330.1|86375.4|86325.4|86381|86331|86373.4|86323.4|17
1632706450000|2021-09-27 01:34:10|86380.9|86330.9|86349|86299|86381.5|86331.5|86347|86297|30
1632706460000|2021-09-27 01:34:20|86349.3|86299.3|86363.2|86313.2|86363.7|86313.7|86344.5|86294.5|38
1632706470000|2021-09-27 01:34:30|86361.7|86311.7|86359.9|86309.9|86364.2|86314.2|86357.3|86307.3|33
1632706480000|2021-09-27 01:34:40|86360|86310|86356.7|86306.7|86362.2|86312.2|86354|86304|35
1632706490000|2021-09-27 01:34:50|86356.4|86306.4|86359.8|86309.8|86362|86312|86356.2|86306.2|23
1632706500000|2021-09-27 01:35:00|86360.1|86310.1|86363.4|86313.4|86364|86314|86360.1|86310.1|25
1632706510000|2021-09-27 01:35:10|86363.7|86313.7|86364.1|86314.1|86364.5|86314.5|86363.4|86313.4|35
1632706520000|2021-09-27 01:35:20|86364.2|86314.2|86358.9|86308.9|86364.2|86314.2|86358|86308|29
1632706530000|2021-09-27 01:35:30|86359.7|86309.7|86358.6|86308.6|86360.4|86310.4|86355.4|86305.4|36
1632706540000|2021-09-27 01:35:40|86358.7|86308.7|86357.9|86307.9|86358.9|86308.9|86357.4|86307.4|19
1632706550000|2021-09-27 01:35:50|86357.7|86307.7|86357.3|86307.3|86358.6|86308.6|86355.3|86305.3|22
1632706560000|2021-09-27 01:36:00|86357.5|86307.5|86354.8|86304.8|86358.2|86308.2|86352.1|86302.1|28
1632706570000|2021-09-27 01:36:10|86355.4|86305.4|86361|86311|86361.4|86311.4|86355.4|86305.4|33
1632706580000|2021-09-27 01:36:20|86361.6|86311.6|86357.8|86307.8|86361.6|86311.6|86354.5|86304.5|24
1632706590000|2021-09-27 01:36:30|86357.6|86307.6|86354.9|86304.9|86358.9|86308.9|86352.6|86302.6|42
1632706600000|2021-09-27 01:36:40|86355|86305|86349.8|86299.8|86357.1|86307.1|86349|86299|52
1632706610000|2021-09-27 01:36:50|86350|86300|86351.5|86301.5|86351.8|86301.8|86349|86299|18
1632706620000|2021-09-27 01:37:00|86350.8|86300.8|86352.4|86302.4|86352.6|86302.6|86346.1|86296.1|33
1632706630000|2021-09-27 01:37:10|86352|86302|86355.1|86305.1|86355.3|86305.3|86349.9|86299.9|35
1632706640000|2021-09-27 01:37:20|86354|86304|86353.4|86303.4|86354.5|86304.5|86352.8|86302.8|27
1632706650000|2021-09-27 01:37:30|86353.7|86303.7|86354.5|86304.5|86354.9|86304.9|86351.9|86301.9|41
1632706660000|2021-09-27 01:37:40|86354.4|86304.4|86353.4|86303.4|86354.7|86304.7|86352|86302|25
1632706670000|2021-09-27 01:37:50|86353.1|86303.1|86351.1|86301.1|86354|86304|86350.6|86300.6|27
1632706680000|2021-09-27 01:38:00|86351.3|86301.3|86354|86304|86354.3|86304.3|86351.1|86301.1|41
1632706690000|2021-09-27 01:38:10|86354.2|86304.2|86351.5|86301.5|86355.3|86305.3|86349.9|86299.9|23
1632706700000|2021-09-27 01:38:20|86352.3|86302.3|86352.1|86302.1|86353.7|86303.7|86351.8|86301.8|11
1632706710000|2021-09-27 01:38:30|86352.7|86302.7|86352.7|86302.7|86353.5|86303.5|86350.2|86300.2|29
1632706720000|2021-09-27 01:38:40|86355.1|86305.1|86354.1|86304.1|86355.9|86305.9|86353.8|86303.8|16
1632706730000|2021-09-27 01:38:50|86354.6|86304.6|86353.7|86303.7|86355.2|86305.2|86353.7|86303.7|11
1632706740000|2021-09-27 01:39:00|86353.1|86303.1|86350.7|86300.7|86353.6|86303.6|86350.6|86300.6|25
1632706750000|2021-09-27 01:39:10|86350.6|86300.6|86347.6|86297.6|86352.2|86302.2|86347.3|86297.3|18
1632706760000|2021-09-27 01:39:20|86342.7|86292.7|86350.4|86300.4|86350.4|86300.4|86342.7|86292.7|32
1632706770000|2021-09-27 01:39:30|86350.6|86300.6|86348.8|86298.8|86351.3|86301.3|86346.6|86296.6|21
1632706780000|2021-09-27 01:39:40|86348.9|86298.9|86350.3|86300.3|86351|86301|86346.8|86296.8|32
1632706790000|2021-09-27 01:39:50|86350.2|86300.2|86350.7|86300.7|86351.3|86301.3|86349.1|86299.1|23
1632706800000|2021-09-27 01:40:00|86351.3|86301.3|86349|86299|86351.9|86301.9|86346.9|86296.9|31
1632706810000|2021-09-27 01:40:10|86350.9|86300.9|86350.2|86300.2|86351.2|86301.2|86349|86299|22
1632706820000|2021-09-27 01:40:20|86350.4|86300.4|86348.8|86298.8|86350.9|86300.9|86346.4|86296.4|32
1632706830000|2021-09-27 01:40:30|86348.7|86298.7|86352.7|86302.7|86353.5|86303.5|86348.2|86298.2|35
1632706840000|2021-09-27 01:40:40|86352.5|86302.5|86351.3|86301.3|86354|86304|86351.2|86301.2|33
1632706850000|2021-09-27 01:40:50|86351.8|86301.8|86353|86303|86353|86303|86350.7|86300.7|18
1632706860000|2021-09-27 01:41:00|86353.2|86303.2|86347.1|86297.1|86353.5|86303.5|86347.1|86297.1|16
1632706870000|2021-09-27 01:41:10|86349.6|86299.6|86349.6|86299.6|86351.2|86301.2|86347|86297|22
1632706880000|2021-09-27 01:41:20|86350|86300|86351.2|86301.2|86352.4|86302.4|86350|86300|33
1632706890000|2021-09-27 01:41:30|86351|86301|86350|86300|86351.8|86301.8|86349.8|86299.8|24
1632706900000|2021-09-27 01:41:40|86349.5|86299.5|86347.5|86297.5|86349.7|86299.7|86345.8|86295.8|14
1632706910000|2021-09-27 01:41:50|86347.9|86297.9|86351.4|86301.4|86352.4|86302.4|86347.9|86297.9|24
1632706920000|2021-09-27 01:42:00|86352.5|86302.5|86351|86301|86352.6|86302.6|86347.1|86297.1|21
1632706930000|2021-09-27 01:42:10|86350.5|86300.5|86350.4|86300.4|86351.8|86301.8|86349.9|86299.9|21
1632706940000|2021-09-27 01:42:20|86349.5|86299.5|86355.6|86305.6|86356|86306|86349.5|86299.5|31
1632706950000|2021-09-27 01:42:30|86355.8|86305.8|86356.4|86306.4|86356.4|86306.4|86355.1|86305.1|26
1632706960000|2021-09-27 01:42:40|86356.2|86306.2|86353.9|86303.9|86356.4|86306.4|86352.8|86302.8|31
1632706970000|2021-09-27 01:42:50|86354|86304|86315.6|86265.6|86355|86305|86312|86262|47
1632706980000|2021-09-27 01:43:00|86316.6|86266.6|86327.5|86277.5|86329.2|86279.2|86314.8|86264.8|31
1632706990000|2021-09-27 01:43:10|86326.8|86276.8|86323.1|86273.1|86326.9|86276.9|86321.3|86271.3|17
1632707000000|2021-09-27 01:43:20|86322.5|86272.5|86327.1|86277.1|86327.8|86277.8|86322.2|86272.2|38
1632707010000|2021-09-27 01:43:30|86328.4|86278.4|86320.1|86270.1|86334.7|86284.7|86318.8|86268.8|37
1632707020000|2021-09-27 01:43:40|86316.5|86266.5|86330|86280|86330|86280|86311.6|86261.6|51
1632707030000|2021-09-27 01:43:50|86330.5|86280.5|86326.5|86276.5|86330.5|86280.5|86323.1|86273.1|30
1632707040000|2021-09-27 01:44:00|86325.2|86275.2|86329.9|86279.9|86330.2|86280.2|86325.1|86275.1|32
1632707050000|2021-09-27 01:44:10|86329.8|86279.8|86328.7|86278.7|86330.1|86280.1|86328.2|86278.2|18
1632707060000|2021-09-27 01:44:20|86332|86282|86333.7|86283.7|86334.3|86284.3|86328.7|86278.7|21
1632707070000|2021-09-27 01:44:30|86334.2|86284.2|86330.6|86280.6|86334.2|86284.2|86330.6|86280.6|19
1632707080000|2021-09-27 01:44:40|86330.3|86280.3|86331.2|86281.2|86331.3|86281.3|86327.3|86277.3|18
1632707090000|2021-09-27 01:44:50|86331.7|86281.7|86329.2|86279.2|86332.5|86282.5|86326.2|86276.2|26
1632707100000|2021-09-27 01:45:00|86330.1|86280.1|86332.7|86282.7|86332.7|86282.7|86326.6|86276.6|30
1632707110000|2021-09-27 01:45:10|86333.3|86283.3|86316.4|86266.4|86333.5|86283.5|86315.1|86265.1|31
1632707120000|2021-09-27 01:45:20|86316.8|86266.8|86315.6|86265.6|86317.6|86267.6|86314.7|86264.7|26
1632707130000|2021-09-27 01:45:30|86315.8|86265.8|86316.8|86266.8|86317.6|86267.6|86315.5|86265.5|36
1632707140000|2021-09-27 01:45:40|86316.7|86266.7|86314.5|86264.5|86317|86267|86313.1|86263.1|27
1632707150000|2021-09-27 01:45:50|86314.1|86264.1|86314.9|86264.9|86315|86265|86313|86263|18
1632707160000|2021-09-27 01:46:00|86314.5|86264.5|86316|86266|86316|86266|86313.3|86263.3|22
1632707170000|2021-09-27 01:46:10|86316.2|86266.2|86318.4|86268.4|86319.1|86269.1|86315.4|86265.4|33
1632707180000|2021-09-27 01:46:20|86318.3|86268.3|86319.5|86269.5|86319.5|86269.5|86312.8|86262.8|34
1632707190000|2021-09-27 01:46:30|86319|86269|86316.3|86266.3|86320.5|86270.5|86313.6|86263.6|34
1632707200000|2021-09-27 01:46:40|86316.4|86266.4|86312.7|86262.7|86316.8|86266.8|86312.2|86262.2|36
1632707210000|2021-09-27 01:46:50|86312.8|86262.8|86313|86263|86314.1|86264.1|86312.3|86262.3|25
1632707220000|2021-09-27 01:47:00|86313.2|86263.2|86319.8|86269.8|86321.5|86271.5|86311.6|86261.6|48
1632707230000|2021-09-27 01:47:10|86319.7|86269.7|86320.1|86270.1|86320.5|86270.5|86319.1|86269.1|14
1632707240000|2021-09-27 01:47:20|86320|86270|86313.3|86263.3|86321|86271|86311.1|86261.1|45
1632707250000|2021-09-27 01:47:30|86312.8|86262.8|86311.7|86261.7|86312.8|86262.8|86309.1|86259.1|34
1632707260000|2021-09-27 01:47:40|86310.6|86260.6|86311.9|86261.9|86313.3|86263.3|86309.2|86259.2|21
1632707270000|2021-09-27 01:47:50|86311.8|86261.8|86312.6|86262.6|86312.7|86262.7|86309.2|86259.2|31
1632707280000|2021-09-27 01:48:00|86312.8|86262.8|86314|86264|86315.1|86265.1|86312.7|86262.7|22
1632707290000|2021-09-27 01:48:10|86311.4|86261.4|86310.1|86260.1|86313.6|86263.6|86309.9|86259.9|20
1632707300000|2021-09-27 01:48:20|86309.5|86259.5|86309.8|86259.8|86313.6|86263.6|86309.2|86259.2|18
1632707310000|2021-09-27 01:48:30|86308.8|86258.8|86311.7|86261.7|86314.3|86264.3|86308|86258|31
1632707320000|2021-09-27 01:48:40|86312|86262|86311.2|86261.2|86313.8|86263.8|86311.1|86261.1|33
1632707330000|2021-09-27 01:48:50|86313.2|86263.2|86315.5|86265.5|86315.5|86265.5|86312.4|86262.4|14
1632707340000|2021-09-27 01:49:00|86315|86265|86309.2|86259.2|86315|86265|86307.9|86257.9|38
1632707350000|2021-09-27 01:49:10|86309.7|86259.7|86306.7|86256.7|86310.4|86260.4|86306.4|86256.4|40
1632707360000|2021-09-27 01:49:20|86307|86257|86309.1|86259.1|86309.7|86259.7|86307|86257|28
1632707370000|2021-09-27 01:49:30|86309.2|86259.2|86312.6|86262.6|86312.6|86262.6|86307.8|86257.8|20
1632707380000|2021-09-27 01:49:40|86312.8|86262.8|86312.7|86262.7|86313.5|86263.5|86311.1|86261.1|29
1632707390000|2021-09-27 01:49:50|86312.8|86262.8|86313.4|86263.4|86313.8|86263.8|86312.8|86262.8|16
1632707400000|2021-09-27 01:50:00|86313.3|86263.3|86308.9|86258.9|86313.4|86263.4|86307.9|86257.9|19
1632707410000|2021-09-27 01:50:10|86308.1|86258.1|86307.6|86257.6|86309.7|86259.7|86307.6|86257.6|18
1632707420000|2021-09-27 01:50:20|86308.6|86258.6|86309.2|86259.2|86309.4|86259.4|86307.4|86257.4|12
1632707430000|2021-09-27 01:50:30|86309.3|86259.3|86314.1|86264.1|86314.7|86264.7|86308.5|86258.5|11
1632707440000|2021-09-27 01:50:40|86314|86264|86312|86262|86314|86264|86310.6|86260.6|12
1632707450000|2021-09-27 01:50:50|86311.8|86261.8|86310.1|86260.1|86314.2|86264.2|86310|86260|14
1632707460000|2021-09-27 01:51:00|86308.4|86258.4|86308.8|86258.8|86310.2|86260.2|86306.6|86256.6|23
1632707470000|2021-09-27 01:51:10|86308.9|86258.9|86309.1|86259.1|86310|86260|86308|86258|25
1632707480000|2021-09-27 01:51:20|86308.9|86258.9|86309.9|86259.9|86310.9|86260.9|86306.6|86256.6|36
1632707490000|2021-09-27 01:51:30|86314.1|86264.1|86312.7|86262.7|86314.1|86264.1|86312.4|86262.4|9
1632707500000|2021-09-27 01:51:40|86313.4|86263.4|86313.5|86263.5|86313.8|86263.8|86312.7|86262.7|20
1632707510000|2021-09-27 01:51:50|86314|86264|86309.9|86259.9|86314.3|86264.3|86309.7|86259.7|23
1632707520000|2021-09-27 01:52:00|86310.3|86260.3|86310.3|86260.3|86311|86261|86309.5|86259.5|31
1632707530000|2021-09-27 01:52:10|86309.7|86259.7|86308.4|86258.4|86309.7|86259.7|86308.4|86258.4|9
1632707540000|2021-09-27 01:52:20|86308.1|86258.1|86314.1|86264.1|86314.4|86264.4|86308.1|86258.1|16
1632707550000|2021-09-27 01:52:30|86313.9|86263.9|86315.1|86265.1|86315.6|86265.6|86312.8|86262.8|29
1632707560000|2021-09-27 01:52:40|86314.9|86264.9|86313.8|86263.8|86317.2|86267.2|86313.8|86263.8|21
1632707570000|2021-09-27 01:52:50|86314|86264|86311.8|86261.8|86314.1|86264.1|86308.3|86258.3|23
1632707580000|2021-09-27 01:53:00|86311.6|86261.6|86312.4|86262.4|86312.4|86262.4|86310.2|86260.2|24
1632707590000|2021-09-27 01:53:10|86312.7|86262.7|86314.1|86264.1|86314.1|86264.1|86310.2|86260.2|16
1632707600000|2021-09-27 01:53:20|86313.7|86263.7|86308.1|86258.1|86313.9|86263.9|86308.1|86258.1|25
1632707610000|2021-09-27 01:53:30|86308.5|86258.5|86310|86260|86310.2|86260.2|86308.1|86258.1|23
1632707620000|2021-09-27 01:53:40|86309.5|86259.5|86309.9|86259.9|86311.5|86261.5|86309.4|86259.4|24
1632707630000|2021-09-27 01:53:50|86309.8|86259.8|86313.4|86263.4|86313.4|86263.4|86308.4|86258.4|28
1632707640000|2021-09-27 01:54:00|86313.6|86263.6|86312.4|86262.4|86315.4|86265.4|86312.2|86262.2|29
1632707650000|2021-09-27 01:54:10|86312.5|86262.5|86312.6|86262.6|86312.7|86262.7|86311.1|86261.1|25
1632707660000|2021-09-27 01:54:20|86312.3|86262.3|86309.2|86259.2|86313|86263|86308.4|86258.4|28
1632707670000|2021-09-27 01:54:30|86309.5|86259.5|86308.7|86258.7|86310.2|86260.2|86308.2|86258.2|22
1632707680000|2021-09-27 01:54:40|86308|86258|86310.8|86260.8|86311.9|86261.9|86308|86258|24
1632707690000|2021-09-27 01:54:50|86311.5|86261.5|86314.6|86264.6|86315.2|86265.2|86309.7|86259.7|25
1632707700000|2021-09-27 01:55:00|86314.7|86264.7|86313.7|86263.7|86314.9|86264.9|86313.3|86263.3|17
1632707710000|2021-09-27 01:55:10|86313.5|86263.5|86310.4|86260.4|86313.5|86263.5|86309.9|86259.9|22
1632707720000|2021-09-27 01:55:20|86312.4|86262.4|86312.4|86262.4|86315.1|86265.1|86309.9|86259.9|37
1632707730000|2021-09-27 01:55:30|86312.2|86262.2|86315|86265|86315|86265|86312.2|86262.2|24
1632707740000|2021-09-27 01:55:40|86314.9|86264.9|86314.3|86264.3|86315.4|86265.4|86312.6|86262.6|21
1632707750000|2021-09-27 01:55:50|86314.4|86264.4|86317.9|86267.9|86317.9|86267.9|86313.3|86263.3|18
1632707760000|2021-09-27 01:56:00|86319|86269|86313.7|86263.7|86319.4|86269.4|86313.3|86263.3|19
1632707770000|2021-09-27 01:56:10|86315|86265|86318.9|86268.9|86318.9|86268.9|86315|86265|12
1632707780000|2021-09-27 01:56:20|86313.6|86263.6|86313.6|86263.6|86315.5|86265.5|86312.9|86262.9|19
1632707790000|2021-09-27 01:56:30|86313.7|86263.7|86311.9|86261.9|86313.7|86263.7|86311.9|86261.9|22
1632707800000|2021-09-27 01:56:40|86311.7|86261.7|86312.8|86262.8|86314|86264|86311.6|86261.6|19
1632707810000|2021-09-27 01:56:50|86312.9|86262.9|86313.9|86263.9|86316.5|86266.5|86312.9|86262.9|24
1632707820000|2021-09-27 01:57:00|86312.9|86262.9|86311.5|86261.5|86313.8|86263.8|86310.5|86260.5|21
1632707830000|2021-09-27 01:57:10|86311.9|86261.9|86304.3|86254.3|86312.3|86262.3|86304|86254|35
1632707840000|2021-09-27 01:57:20|86304.5|86254.5|86303.9|86253.9|86306.9|86256.9|86303|86253|34
1632707850000|2021-09-27 01:57:30|86304.3|86254.3|86304.8|86254.8|86305.6|86255.6|86303.7|86253.7|23
1632707860000|2021-09-27 01:57:40|86304.7|86254.7|86308.7|86258.7|86309|86259|86304|86254|33
1632707870000|2021-09-27 01:57:50|86308.5|86258.5|86309.1|86259.1|86310.9|86260.9|86308.2|86258.2|32
1632707880000|2021-09-27 01:58:00|86308.8|86258.8|86307.1|86257.1|86309.9|86259.9|86306.4|86256.4|23
1632707890000|2021-09-27 01:58:10|86307.3|86257.3|86307|86257|86308.3|86258.3|86305.7|86255.7|36
1632707900000|2021-09-27 01:58:20|86306.6|86256.6|86305.8|86255.8|86306.6|86256.6|86305.5|86255.5|15
1632707910000|2021-09-27 01:58:30|86305.5|86255.5|86306.9|86256.9|86308.2|86258.2|86304.6|86254.6|44
1632707920000|2021-09-27 01:58:40|86306.6|86256.6|86307.1|86257.1|86308.5|86258.5|86305.1|86255.1|23
1632707930000|2021-09-27 01:58:50|86307|86257|86308|86258|86308|86258|86305.5|86255.5|19
1632707940000|2021-09-27 01:59:00|86308.1|86258.1|86311|86261|86311|86261|86307.4|86257.4|36
1632707950000|2021-09-27 01:59:10|86309.9|86259.9|86312.7|86262.7|86313.8|86263.8|86309.9|86259.9|28
1632707960000|2021-09-27 01:59:20|86312.3|86262.3|86312.1|86262.1|86314.6|86264.6|86309.9|86259.9|26
1632707970000|2021-09-27 01:59:30|86312|86262|86311.5|86261.5|86317|86267|86306.4|86256.4|48
1632707980000|2021-09-27 01:59:40|86311.1|86261.1|86312|86262|86312.8|86262.8|86309.6|86259.6|40
1632707990000|2021-09-27 01:59:50|86312.4|86262.4|86311.9|86261.9|86312.7|86262.7|86310.1|86260.1|27
1632708000000|2021-09-27 02:00:00|86312|86262|86308.8|86258.8|86312.6|86262.6|86308.1|86258.1|44
1632708010000|2021-09-27 02:00:10|86309.3|86259.3|86309.7|86259.7|86311.9|86261.9|86308.5|86258.5|39
1632708020000|2021-09-27 02:00:20|86309.3|86259.3|86309.4|86259.4|86309.9|86259.9|86308.2|86258.2|38
1632708030000|2021-09-27 02:00:30|86309|86259|86312.6|86262.6|86313.5|86263.5|86308.2|86258.2|24
1632708040000|2021-09-27 02:00:40|86313|86263|86313.7|86263.7|86315.5|86265.5|86309.9|86259.9|40
1632708050000|2021-09-27 02:00:50|86315.4|86265.4|86310.6|86260.6|86315.4|86265.4|86310.6|86260.6|31
1632708060000|2021-09-27 02:01:00|86311.1|86261.1|86305.3|86255.3|86311.5|86261.5|86304.4|86254.4|37
1632708070000|2021-09-27 02:01:10|86305.1|86255.1|86313|86263|86313|86263|86302.6|86252.6|31
1632708080000|2021-09-27 02:01:20|86312.7|86262.7|86311.8|86261.8|86314|86264|86309.1|86259.1|34
1632708090000|2021-09-27 02:01:30|86311.2|86261.2|86310.7|86260.7|86313.5|86263.5|86308.5|86258.5|32
1632708100000|2021-09-27 02:01:40|86311.6|86261.6|86311.9|86261.9|86312.1|86262.1|86310.2|86260.2|26
1632708110000|2021-09-27 02:01:50|86311.7|86261.7|86312.8|86262.8|86313.4|86263.4|86310.6|86260.6|24
1632708120000|2021-09-27 02:02:00|86312.9|86262.9|86317.4|86267.4|86317.4|86267.4|86311.2|86261.2|22
1632708130000|2021-09-27 02:02:10|86317.5|86267.5|86316.3|86266.3|86317.5|86267.5|86315.7|86265.7|20
1632708140000|2021-09-27 02:02:20|86316.4|86266.4|86316.7|86266.7|86316.7|86266.7|86313.6|86263.6|13
1632708150000|2021-09-27 02:02:30|86315.9|86265.9|86309.1|86259.1|86316.7|86266.7|86309.1|86259.1|44
1632708160000|2021-09-27 02:02:40|86310|86260|86310.7|86260.7|86311.3|86261.3|86308|86258|17
1632708170000|2021-09-27 02:02:50|86311.5|86261.5|86306.5|86256.5|86311.5|86261.5|86305.6|86255.6|25
1632708180000|2021-09-27 02:03:00|86307.3|86257.3|86310.3|86260.3|86310.9|86260.9|86305.3|86255.3|31
1632708190000|2021-09-27 02:03:10|86310.7|86260.7|86310.8|86260.8|86311.6|86261.6|86309.9|86259.9|21
1632708200000|2021-09-27 02:03:20|86311.2|86261.2|86308.5|86258.5|86312|86262|86308.5|86258.5|23
1632708210000|2021-09-27 02:03:30|86309|86259|86312.6|86262.6|86313.8|86263.8|86309|86259|21
1632708220000|2021-09-27 02:03:40|86312.9|86262.9|86314|86264|86314.7|86264.7|86312.3|86262.3|22
1632708230000|2021-09-27 02:03:50|86313.8|86263.8|86317.7|86267.7|86318|86268|86312.6|86262.6|20
1632708240000|2021-09-27 02:04:00|86313.4|86263.4|86314.1|86264.1|86317.5|86267.5|86313.4|86263.4|24
1632708250000|2021-09-27 02:04:10|86315.4|86265.4|86314|86264|86317.5|86267.5|86314|86264|18
1632708260000|2021-09-27 02:04:20|86313.7|86263.7|86314.6|86264.6|86314.7|86264.7|86312.9|86262.9|20
1632708270000|2021-09-27 02:04:30|86314.3|86264.3|86313|86263|86315.4|86265.4|86313|86263|22
1632708280000|2021-09-27 02:04:40|86313.3|86263.3|86313.3|86263.3|86313.5|86263.5|86312|86262|18
1632708290000|2021-09-27 02:04:50|86318.2|86268.2|86317.7|86267.7|86318.6|86268.6|86316.3|86266.3|20
1632708300000|2021-09-27 02:05:00|86317.5|86267.5|86313.6|86263.6|86318.2|86268.2|86311.7|86261.7|10
1632708310000|2021-09-27 02:05:10|86314.5|86264.5|86311.6|86261.6|86316.7|86266.7|86310.2|86260.2|19
1632708320000|2021-09-27 02:05:20|86312.3|86262.3|86312.3|86262.3|86314|86264|86310.3|86260.3|21
1632708330000|2021-09-27 02:05:30|86312.7|86262.7|86313.2|86263.2|86313.7|86263.7|86312|86262|26
1632708340000|2021-09-27 02:05:40|86312.9|86262.9|86314.6|86264.6|86315.1|86265.1|86309.6|86259.6|18
1632708350000|2021-09-27 02:05:50|86314.2|86264.2|86310.2|86260.2|86314.6|86264.6|86308.3|86258.3|30
1632708360000|2021-09-27 02:06:00|86310.5|86260.5|86315|86265|86315|86265|86310|86260|41
1632708370000|2021-09-27 02:06:10|86313.4|86263.4|86314.1|86264.1|86315.1|86265.1|86312.3|86262.3|17
1632708380000|2021-09-27 02:06:20|86313.2|86263.2|86313|86263|86313.8|86263.8|86312.4|86262.4|17
1632708390000|2021-09-27 02:06:30|86312.6|86262.6|86317.9|86267.9|86318.5|86268.5|86312.6|86262.6|18
1632708400000|2021-09-27 02:06:40|86317.8|86267.8|86317.2|86267.2|86318.5|86268.5|86315.3|86265.3|22
1632708410000|2021-09-27 02:06:50|86317|86267|86314.2|86264.2|86318.8|86268.8|86314.2|86264.2|28
1632708420000|2021-09-27 02:07:00|86313.5|86263.5|86314.8|86264.8|86314.8|86264.8|86312.2|86262.2|18
1632708430000|2021-09-27 02:07:10|86313.9|86263.9|86314.5|86264.5|86315|86265|86313.4|86263.4|16
1632708440000|2021-09-27 02:07:20|86314.6|86264.6|86317.7|86267.7|86318|86268|86312.3|86262.3|22
1632708450000|2021-09-27 02:07:30|86317.5|86267.5|86316.8|86266.8|86317.8|86267.8|86315.6|86265.6|17
1632708460000|2021-09-27 02:07:40|86316.3|86266.3|86318.1|86268.1|86320.4|86270.4|86316.3|86266.3|22
1632708470000|2021-09-27 02:07:50|86318.7|86268.7|86313.2|86263.2|86319.3|86269.3|86313.2|86263.2|16
1632708480000|2021-09-27 02:08:00|86315.1|86265.1|86315.4|86265.4|86315.9|86265.9|86313.2|86263.2|17
1632708490000|2021-09-27 02:08:10|86316|86266|86315.5|86265.5|86316|86266|86314.2|86264.2|9
1632708500000|2021-09-27 02:08:20|86315.7|86265.7|86316.4|86266.4|86319.8|86269.8|86315.3|86265.3|18
1632708510000|2021-09-27 02:08:30|86315.5|86265.5|86318.8|86268.8|86319.6|86269.6|86315.5|86265.5|23
1632708520000|2021-09-27 02:08:40|86318.6|86268.6|86314.8|86264.8|86319.1|86269.1|86314.8|86264.8|25
1632708530000|2021-09-27 02:08:50|86315.6|86265.6|86314.9|86264.9|86315.7|86265.7|86313.1|86263.1|17
1632708540000|2021-09-27 02:09:00|86315.4|86265.4|86316.1|86266.1|86316.5|86266.5|86315|86265|26
1632708550000|2021-09-27 02:09:10|86315.7|86265.7|86316.4|86266.4|86316.4|86266.4|86313.7|86263.7|25
1632708560000|2021-09-27 02:09:20|86317|86267|86317.4|86267.4|86317.8|86267.8|86315.3|86265.3|19
1632708570000|2021-09-27 02:09:30|86316.3|86266.3|86333.2|86283.2|86335.7|86285.7|86316.2|86266.2|40
1632708580000|2021-09-27 02:09:40|86333.7|86283.7|86330.9|86280.9|86333.9|86283.9|86330.9|86280.9|18
1632708590000|2021-09-27 02:09:50|86330.7|86280.7|86331.2|86281.2|86331.9|86281.9|86330.6|86280.6|13
1632708600000|2021-09-27 02:10:00|86331.3|86281.3|86330.3|86280.3|86332.4|86282.4|86325.6|86275.6|25
1632708610000|2021-09-27 02:10:10|86329.7|86279.7|86331.7|86281.7|86331.7|86281.7|86327|86277|15
1632708620000|2021-09-27 02:10:20|86331.3|86281.3|86328.9|86278.9|86331.3|86281.3|86327.9|86277.9|35
1632708630000|2021-09-27 02:10:30|86328.8|86278.8|86329.6|86279.6|86329.6|86279.6|86326.6|86276.6|28
1632708640000|2021-09-27 02:10:40|86328.8|86278.8|86337|86287|86340.6|86290.6|86327.8|86277.8|50
1632708650000|2021-09-27 02:10:50|86337.7|86287.7|86339.1|86289.1|86339.1|86289.1|86336.7|86286.7|11
1632708660000|2021-09-27 02:11:00|86338.9|86288.9|86333.6|86283.6|86339.5|86289.5|86333.5|86283.5|27
1632708670000|2021-09-27 02:11:10|86333.7|86283.7|86337.4|86287.4|86337.7|86287.7|86333.7|86283.7|18
1632708680000|2021-09-27 02:11:20|86337.2|86287.2|86338|86288|86339|86289|86337.1|86287.1|17
1632708690000|2021-09-27 02:11:30|86337.5|86287.5|86337.7|86287.7|86338.4|86288.4|86335.4|86285.4|23
1632708700000|2021-09-27 02:11:40|86337.8|86287.8|86337.7|86287.7|86338.4|86288.4|86337.7|86287.7|12
1632708710000|2021-09-27 02:11:50|86338.2|86288.2|86335.9|86285.9|86339.6|86289.6|86335.9|86285.9|21
1632708720000|2021-09-27 02:12:00|86336.8|86286.8|86339.6|86289.6|86339.8|86289.8|86334.8|86284.8|19
1632708730000|2021-09-27 02:12:10|86339.1|86289.1|86339.1|86289.1|86340.5|86290.5|86339|86289|21
1632708740000|2021-09-27 02:12:20|86340.4|86290.4|86339.4|86289.4|86342|86292|86339.4|86289.4|28
1632708750000|2021-09-27 02:12:30|86339.5|86289.5|86338.6|86288.6|86340.5|86290.5|86337.2|86287.2|14
1632708760000|2021-09-27 02:12:40|86340.3|86290.3|86340.9|86290.9|86341.8|86291.8|86337.3|86287.3|18
1632708770000|2021-09-27 02:12:50|86340.1|86290.1|86347.2|86297.2|86348.5|86298.5|86339.1|86289.1|27
1632708780000|2021-09-27 02:13:00|86348.3|86298.3|86352|86302|86354.9|86304.9|86347.6|86297.6|36
1632708790000|2021-09-27 02:13:10|86351.8|86301.8|86348.7|86298.7|86351.8|86301.8|86346|86296|28
1632708800000|2021-09-27 02:13:20|86347.4|86297.4|86347.6|86297.6|86348.3|86298.3|86345|86295|22
1632708810000|2021-09-27 02:13:30|86347.4|86297.4|86344.5|86294.5|86348|86298|86344.5|86294.5|12
1632708820000|2021-09-27 02:13:40|86348.7|86298.7|86347.1|86297.1|86348.7|86298.7|86345.2|86295.2|15
1632708830000|2021-09-27 02:13:50|86347.2|86297.2|86347|86297|86349.3|86299.3|86347|86297|21
1632708840000|2021-09-27 02:14:00|86342.4|86292.4|86343.9|86293.9|86345|86295|86342|86292|18
1632708850000|2021-09-27 02:14:10|86344.3|86294.3|86343.9|86293.9|86345.2|86295.2|86343.5|86293.5|18
1632708860000|2021-09-27 02:14:20|86344.2|86294.2|86344.7|86294.7|86344.7|86294.7|86342.9|86292.9|12
1632708870000|2021-09-27 02:14:30|86347.3|86297.3|86347.3|86297.3|86347.8|86297.8|86347.3|86297.3|14
1632708880000|2021-09-27 02:14:40|86347.5|86297.5|86347|86297|86347.5|86297.5|86345.3|86295.3|15
1632708890000|2021-09-27 02:14:50|86346.7|86296.7|86342.1|86292.1|86347|86297|86338.4|86288.4|26
1632708900000|2021-09-27 02:15:00|86342.2|86292.2|86340.4|86290.4|86343.1|86293.1|86339.9|86289.9|31
1632708910000|2021-09-27 02:15:10|86341.3|86291.3|86339.9|86289.9|86341.5|86291.5|86339.9|86289.9|26
1632708920000|2021-09-27 02:15:20|86340|86290|86339.6|86289.6|86343.9|86293.9|86337.8|86287.8|22
1632708930000|2021-09-27 02:15:30|86339.3|86289.3|86337.7|86287.7|86342.7|86292.7|86336.4|86286.4|23
1632708940000|2021-09-27 02:15:40|86335.4|86285.4|86335.8|86285.8|86338.6|86288.6|86335.4|86285.4|23
1632708950000|2021-09-27 02:15:50|86335.3|86285.3|86341.4|86291.4|86341.4|86291.4|86335.1|86285.1|21
1632708960000|2021-09-27 02:16:00|86341.1|86291.1|86341|86291|86341.3|86291.3|86340.7|86290.7|11
1632708970000|2021-09-27 02:16:10|86341.4|86291.4|86340.6|86290.6|86341.5|86291.5|86339.7|86289.7|13
1632708980000|2021-09-27 02:16:20|86335.7|86285.7|86337.3|86287.3|86338.1|86288.1|86335.7|86285.7|18
1632708990000|2021-09-27 02:16:30|86335.8|86285.8|86338.5|86288.5|86338.5|86288.5|86335.8|86285.8|16
1632709000000|2021-09-27 02:16:40|86338.3|86288.3|86341|86291|86341|86291|86338.2|86288.2|23
1632709010000|2021-09-27 02:16:50|86344|86294|86344.3|86294.3|86344.3|86294.3|86343.5|86293.5|8
1632709020000|2021-09-27 02:17:00|86344|86294|86343.1|86293.1|86344.5|86294.5|86341.5|86291.5|24
1632709030000|2021-09-27 02:17:10|86343.6|86293.6|86344.7|86294.7|86344.7|86294.7|86343.3|86293.3|13
1632709040000|2021-09-27 02:17:20|86343.4|86293.4|86341.7|86291.7|86344.8|86294.8|86341.6|86291.6|30
1632709050000|2021-09-27 02:17:30|86342|86292|86342.8|86292.8|86344.7|86294.7|86340.3|86290.3|36
1632709060000|2021-09-27 02:17:40|86343|86293|86343.7|86293.7|86343.7|86293.7|86342.5|86292.5|13
1632709070000|2021-09-27 02:17:50|86343.8|86293.8|86342.2|86292.2|86344.4|86294.4|86341.8|86291.8|26
1632709080000|2021-09-27 02:18:00|86342.3|86292.3|86346.9|86296.9|86346.9|86296.9|86342.3|86292.3|29
1632709090000|2021-09-27 02:18:10|86346.6|86296.6|86342.4|86292.4|86346.9|86296.9|86342.3|86292.3|17
1632709100000|2021-09-27 02:18:20|86342|86292|86345.2|86295.2|86345.2|86295.2|86341.6|86291.6|13
1632709110000|2021-09-27 02:18:30|86345.3|86295.3|86344.5|86294.5|86345.6|86295.6|86344.1|86294.1|21
1632709120000|2021-09-27 02:18:40|86344.8|86294.8|86345.4|86295.4|86345.8|86295.8|86344.5|86294.5|16
1632709130000|2021-09-27 02:18:50|86345.3|86295.3|86343.3|86293.3|86345.3|86295.3|86341|86291|22
1632709140000|2021-09-27 02:19:00|86343.4|86293.4|86346.4|86296.4|86347.8|86297.8|86343.4|86293.4|37
1632709150000|2021-09-27 02:19:10|86346.6|86296.6|86345.9|86295.9|86346.8|86296.8|86344.5|86294.5|21
1632709160000|2021-09-27 02:19:20|86345.8|86295.8|86340.3|86290.3|86346.2|86296.2|86340.3|86290.3|29
1632709170000|2021-09-27 02:19:30|86340.4|86290.4|86341.6|86291.6|86345.8|86295.8|86340.4|86290.4|23
1632709180000|2021-09-27 02:19:40|86341.9|86291.9|86343.6|86293.6|86343.7|86293.7|86341.1|86291.1|27
1632709190000|2021-09-27 02:19:50|86344.1|86294.1|86344.3|86294.3|86344.9|86294.9|86343.9|86293.9|10
1632709200000|2021-09-27 02:20:00|86344.8|86294.8|86345.1|86295.1|86345.3|86295.3|86343.2|86293.2|27
1632709210000|2021-09-27 02:20:10|86344.8|86294.8|86345.7|86295.7|86345.8|86295.8|86344.2|86294.2|19
1632709220000|2021-09-27 02:20:20|86344.8|86294.8|86355.2|86305.2|86355.4|86305.4|86344.8|86294.8|20
1632709230000|2021-09-27 02:20:30|86354.8|86304.8|86349.6|86299.6|86355.4|86305.4|86349.4|86299.4|34
1632709240000|2021-09-27 02:20:40|86350.9|86300.9|86356.1|86306.1|86357.9|86307.9|86350.4|86300.4|39
1632709250000|2021-09-27 02:20:50|86356.5|86306.5|86354.8|86304.8|86356.5|86306.5|86354|86304|25
1632709260000|2021-09-27 02:21:00|86354.9|86304.9|86351.3|86301.3|86355.2|86305.2|86349.3|86299.3|34
1632709270000|2021-09-27 02:21:10|86353.2|86303.2|86351.1|86301.1|86353.2|86303.2|86349|86299|16
1632709280000|2021-09-27 02:21:20|86351.5|86301.5|86353.4|86303.4|86355.6|86305.6|86349.7|86299.7|22
1632709290000|2021-09-27 02:21:30|86353.2|86303.2|86351.1|86301.1|86355.9|86305.9|86350.4|86300.4|28
1632709300000|2021-09-27 02:21:40|86351.3|86301.3|86352.2|86302.2|86352.3|86302.3|86350|86300|29
1632709310000|2021-09-27 02:21:50|86351.9|86301.9|86354.5|86304.5|86355|86305|86351.1|86301.1|21
1632709320000|2021-09-27 02:22:00|86354.8|86304.8|86350.4|86300.4|86355.2|86305.2|86350.3|86300.3|14
1632709330000|2021-09-27 02:22:10|86351.5|86301.5|86349.6|86299.6|86351.5|86301.5|86348.5|86298.5|18
1632709340000|2021-09-27 02:22:20|86349.9|86299.9|86349.8|86299.8|86350.7|86300.7|86347.4|86297.4|26
1632709350000|2021-09-27 02:22:30|86349.6|86299.6|86352.7|86302.7|86353.5|86303.5|86348.9|86298.9|22
1632709360000|2021-09-27 02:22:40|86352.8|86302.8|86352.1|86302.1|86352.8|86302.8|86351.9|86301.9|12
1632709370000|2021-09-27 02:22:50|86352|86302|86348.3|86298.3|86352.6|86302.6|86346.9|86296.9|12
1632709380000|2021-09-27 02:23:00|86349|86299|86348.7|86298.7|86349.8|86299.8|86347.1|86297.1|24
1632709390000|2021-09-27 02:23:10|86349.6|86299.6|86349.1|86299.1|86349.6|86299.6|86347.4|86297.4|9
1632709400000|2021-09-27 02:23:20|86348|86298|86352|86302|86352.4|86302.4|86347.3|86297.3|8
1632709410000|2021-09-27 02:23:30|86352.6|86302.6|86353.3|86303.3|86353.4|86303.4|86352.2|86302.2|14
1632709420000|2021-09-27 02:23:40|86353.1|86303.1|86352.3|86302.3|86353.1|86303.1|86351.1|86301.1|12
1632709430000|2021-09-27 02:23:50|86352|86302|86348.9|86298.9|86352.4|86302.4|86347.3|86297.3|15
1632709440000|2021-09-27 02:24:00|86349|86299|86349.7|86299.7|86350.4|86300.4|86347.2|86297.2|17
1632709450000|2021-09-27 02:24:10|86350.3|86300.3|86356.2|86306.2|86356.3|86306.3|86349|86299|34
1632709460000|2021-09-27 02:24:20|86355.2|86305.2|86354.3|86304.3|86355.5|86305.5|86353.8|86303.8|27
1632709470000|2021-09-27 02:24:30|86353.9|86303.9|86353.4|86303.4|86354.8|86304.8|86353|86303|19
1632709480000|2021-09-27 02:24:40|86353.1|86303.1|86355|86305|86355.9|86305.9|86352.4|86302.4|18
1632709490000|2021-09-27 02:24:50|86354.3|86304.3|86354.5|86304.5|86356.4|86306.4|86353.8|86303.8|14
1632709500000|2021-09-27 02:25:00|86353.8|86303.8|86353.3|86303.3|86355.5|86305.5|86353.1|86303.1|20
1632709510000|2021-09-27 02:25:10|86353.4|86303.4|86350.4|86300.4|86353.4|86303.4|86349.9|86299.9|13
1632709520000|2021-09-27 02:25:20|86352.2|86302.2|86350.9|86300.9|86352.6|86302.6|86349.7|86299.7|22
1632709530000|2021-09-27 02:25:30|86350.7|86300.7|86349.1|86299.1|86351.2|86301.2|86348.8|86298.8|21
1632709540000|2021-09-27 02:25:40|86348.9|86298.9|86349.2|86299.2|86349.3|86299.3|86346.9|86296.9|10
1632709550000|2021-09-27 02:25:50|86349.6|86299.6|86348|86298|86350.1|86300.1|86348|86298|10
1632709560000|2021-09-27 02:26:00|86348.1|86298.1|86348.6|86298.6|86351.1|86301.1|86343.4|86293.4|22
1632709570000|2021-09-27 02:26:10|86350.1|86300.1|86350.1|86300.1|86351.6|86301.6|86348.7|86298.7|14
1632709580000|2021-09-27 02:26:20|86348.7|86298.7|86349.4|86299.4|86350.5|86300.5|86348.7|86298.7|17
1632709590000|2021-09-27 02:26:30|86349.1|86299.1|86353.3|86303.3|86353.4|86303.4|86349.1|86299.1|27
1632709600000|2021-09-27 02:26:40|86353.5|86303.5|86351.3|86301.3|86353.7|86303.7|86351.3|86301.3|6
1632709610000|2021-09-27 02:26:50|86351.6|86301.6|86349.5|86299.5|86352.9|86302.9|86348.7|86298.7|17
1632709620000|2021-09-27 02:27:00|86349.6|86299.6|86349.7|86299.7|86351.1|86301.1|86348.2|86298.2|9
1632709630000|2021-09-27 02:27:10|86349.9|86299.9|86348.2|86298.2|86349.9|86299.9|86347.9|86297.9|13
1632709640000|2021-09-27 02:27:20|86348.1|86298.1|86351.4|86301.4|86352.9|86302.9|86347|86297|8
1632709650000|2021-09-27 02:27:30|86352.9|86302.9|86352.5|86302.5|86354.2|86304.2|86352.3|86302.3|16
1632709660000|2021-09-27 02:27:40|86352.8|86302.8|86351.6|86301.6|86353.5|86303.5|86351.6|86301.6|10
1632709670000|2021-09-27 02:27:50|86353.2|86303.2|86360.7|86310.7|86361.7|86311.7|86353.1|86303.1|39
1632709680000|2021-09-27 02:28:00|86360.1|86310.1|86354.6|86304.6|86361.3|86311.3|86354.1|86304.1|30
1632709690000|2021-09-27 02:28:10|86354|86304|86354.8|86304.8|86357.4|86307.4|86352|86302|25
1632709700000|2021-09-27 02:28:20|86352.9|86302.9|86352.8|86302.8|86355.4|86305.4|86352.5|86302.5|19
1632709710000|2021-09-27 02:28:30|86353.4|86303.4|86356.8|86306.8|86358.7|86308.7|86353.4|86303.4|24
1632709720000|2021-09-27 02:28:40|86356.7|86306.7|86359.7|86309.7|86359.7|86309.7|86356.4|86306.4|25
1632709730000|2021-09-27 02:28:50|86358.6|86308.6|86352.8|86302.8|86360.1|86310.1|86352.8|86302.8|19
1632709740000|2021-09-27 02:29:00|86356|86306|86359.2|86309.2|86359.7|86309.7|86353.8|86303.8|24
1632709750000|2021-09-27 02:29:10|86359.4|86309.4|86361.4|86311.4|86361.4|86311.4|86358.6|86308.6|29
1632709760000|2021-09-27 02:29:20|86361.6|86311.6|86358.8|86308.8|86361.7|86311.7|86358.8|86308.8|17
1632709770000|2021-09-27 02:29:30|86358.7|86308.7|86358.9|86308.9|86360.4|86310.4|86358.6|86308.6|12
1632709780000|2021-09-27 02:29:40|86359.8|86309.8|86358.7|86308.7|86360.1|86310.1|86357.8|86307.8|31
1632709790000|2021-09-27 02:29:50|86358|86308|86354.7|86304.7|86358|86308|86353.1|86303.1|23
1632709800000|2021-09-27 02:30:00|86354.5|86304.5|86353.7|86303.7|86356.1|86306.1|86353.3|86303.3|17
1632709810000|2021-09-27 02:30:10|86353.6|86303.6|86352.9|86302.9|86356.5|86306.5|86352.9|86302.9|23
1632709820000|2021-09-27 02:30:20|86357.1|86307.1|86358|86308|86358.5|86308.5|86357.1|86307.1|21
1632709830000|2021-09-27 02:30:30|86357.9|86307.9|86358.5|86308.5|86358.5|86308.5|86357.3|86307.3|11
1632709840000|2021-09-27 02:30:40|86357.7|86307.7|86361|86311|86361.2|86311.2|86356.5|86306.5|23
1632709850000|2021-09-27 02:30:50|86360.8|86310.8|86357.7|86307.7|86360.9|86310.9|86357.1|86307.1|23
1632709860000|2021-09-27 02:31:00|86357.5|86307.5|86357.8|86307.8|86360.4|86310.4|86357.1|86307.1|40
1632709870000|2021-09-27 02:31:10|86357.5|86307.5|86362.7|86312.7|86362.7|86312.7|86356.7|86306.7|21
1632709880000|2021-09-27 02:31:20|86362.6|86312.6|86363.4|86313.4|86364|86314|86361.8|86311.8|26
1632709890000|2021-09-27 02:31:30|86363.5|86313.5|86377.8|86327.8|86378.1|86328.1|86361.1|86311.1|41
1632709900000|2021-09-27 02:31:40|86377.7|86327.7|86375|86325|86377.7|86327.7|86374.9|86324.9|17
1632709910000|2021-09-27 02:31:50|86374.9|86324.9|86374|86324|86375.7|86325.7|86373.9|86323.9|18
1632709920000|2021-09-27 02:32:00|86374.2|86324.2|86373.2|86323.2|86374.3|86324.3|86372.5|86322.5|25
1632709930000|2021-09-27 02:32:10|86373.1|86323.1|86375.7|86325.7|86378.1|86328.1|86373.1|86323.1|22
1632709940000|2021-09-27 02:32:20|86375.5|86325.5|86375.4|86325.4|86376.7|86326.7|86374.3|86324.3|26
1632709950000|2021-09-27 02:32:30|86375.3|86325.3|86371.8|86321.8|86375.3|86325.3|86370.5|86320.5|17
1632709960000|2021-09-27 02:32:40|86372.4|86322.4|86372.2|86322.2|86372.5|86322.5|86371.7|86321.7|19
1632709970000|2021-09-27 02:32:50|86371.9|86321.9|86371.6|86321.6|86372.1|86322.1|86371|86321|15
1632709980000|2021-09-27 02:33:00|86371.4|86321.4|86376.1|86326.1|86377|86327|86370.2|86320.2|25
1632709990000|2021-09-27 02:33:10|86375.5|86325.5|86373.9|86323.9|86378.3|86328.3|86371|86321|27
1632710000000|2021-09-27 02:33:20|86374.2|86324.2|86370.3|86320.3|86374.8|86324.8|86370.1|86320.1|14
1632710010000|2021-09-27 02:33:30|86369.9|86319.9|86373.2|86323.2|86374|86324|86369.5|86319.5|34
1632710020000|2021-09-27 02:33:40|86372.9|86322.9|86370.7|86320.7|86372.9|86322.9|86370.3|86320.3|20
1632710030000|2021-09-27 02:33:50|86370.8|86320.8|86373.3|86323.3|86373.5|86323.5|86370|86320|18
1632710040000|2021-09-27 02:34:00|86373.5|86323.5|86373.9|86323.9|86376|86326|86373|86323|16
1632710050000|2021-09-27 02:34:10|86374.6|86324.6|86373.8|86323.8|86375.7|86325.7|86373.8|86323.8|15
1632710060000|2021-09-27 02:34:20|86373.4|86323.4|86370.4|86320.4|86373.4|86323.4|86370.1|86320.1|20
1632710070000|2021-09-27 02:34:30|86370.3|86320.3|86373.3|86323.3|86377|86327|86370.3|86320.3|20
1632710080000|2021-09-27 02:34:40|86373.4|86323.4|86373.6|86323.6|86373.7|86323.7|86372.5|86322.5|17
1632710090000|2021-09-27 02:34:50|86373.9|86323.9|86374.4|86324.4|86376.5|86326.5|86373.2|86323.2|15
1632710100000|2021-09-27 02:35:00|86374.7|86324.7|86374.9|86324.9|86376.7|86326.7|86374.1|86324.1|25
1632710110000|2021-09-27 02:35:10|86372.4|86322.4|86374|86324|86374.2|86324.2|86372.4|86322.4|8
1632710120000|2021-09-27 02:35:20|86373.8|86323.8|86374.1|86324.1|86375.5|86325.5|86373.3|86323.3|20
1632710130000|2021-09-27 02:35:30|86374.3|86324.3|86373.3|86323.3|86375.2|86325.2|86373|86323|15
1632710140000|2021-09-27 02:35:40|86373.7|86323.7|86367.6|86317.6|86375.2|86325.2|86367.6|86317.6|23
1632710150000|2021-09-27 02:35:50|86366.7|86316.7|86362.4|86312.4|86366.7|86316.7|86362.4|86312.4|30
1632710160000|2021-09-27 02:36:00|86361.9|86311.9|86361|86311|86361.9|86311.9|86360.6|86310.6|24
1632710170000|2021-09-27 02:36:10|86360.9|86310.9|86359.9|86309.9|86361|86311|86359.5|86309.5|22
1632710180000|2021-09-27 02:36:20|86359.7|86309.7|86355.7|86305.7|86362.2|86312.2|86355.6|86305.6|26
1632710190000|2021-09-27 02:36:30|86355.5|86305.5|86354.7|86304.7|86356.5|86306.5|86354.7|86304.7|16
1632710200000|2021-09-27 02:36:40|86355.1|86305.1|86356.1|86306.1|86358.4|86308.4|86355.1|86305.1|20
1632710210000|2021-09-27 02:36:50|86356.3|86306.3|86359.1|86309.1|86359.3|86309.3|86356.3|86306.3|26
1632710220000|2021-09-27 02:37:00|86359.3|86309.3|86357.6|86307.6|86362.5|86312.5|86357.4|86307.4|35
1632710230000|2021-09-27 02:37:10|86358|86308|86357.7|86307.7|86359.9|86309.9|86354.8|86304.8|30
1632710240000|2021-09-27 02:37:20|86357.8|86307.8|86357.7|86307.7|86358.8|86308.8|86357.3|86307.3|21
1632710250000|2021-09-27 02:37:30|86357.8|86307.8|86356.3|86306.3|86358.4|86308.4|86353.9|86303.9|34
1632710260000|2021-09-27 02:37:40|86356.1|86306.1|86354.1|86304.1|86356.1|86306.1|86354|86304|23
1632710270000|2021-09-27 02:37:50|86353.8|86303.8|86353.4|86303.4|86354.3|86304.3|86353.3|86303.3|16
1632710280000|2021-09-27 02:38:00|86353.5|86303.5|86352.5|86302.5|86354|86304|86352.5|86302.5|17
1632710290000|2021-09-27 02:38:10|86352.3|86302.3|86352.5|86302.5|86353.5|86303.5|86352.3|86302.3|19
1632710300000|2021-09-27 02:38:20|86351.9|86301.9|86353.2|86303.2|86353.8|86303.8|86351.9|86301.9|18
1632710310000|2021-09-27 02:38:30|86353.4|86303.4|86352.7|86302.7|86353.8|86303.8|86352.7|86302.7|17
1632710320000|2021-09-27 02:38:40|86352.8|86302.8|86353.6|86303.6|86353.6|86303.6|86352.3|86302.3|9
1632710330000|2021-09-27 02:38:50|86353.1|86303.1|86353.8|86303.8|86354.1|86304.1|86352.6|86302.6|7
1632710340000|2021-09-27 02:39:00|86354|86304|86356.5|86306.5|86356.5|86306.5|86352.8|86302.8|27
1632710350000|2021-09-27 02:39:10|86357|86307|86356.8|86306.8|86357.5|86307.5|86355.6|86305.6|24
1632710360000|2021-09-27 02:39:20|86356.7|86306.7|86356.5|86306.5|86357|86307|86355.9|86305.9|10
1632710370000|2021-09-27 02:39:30|86356.2|86306.2|86354.2|86304.2|86356.2|86306.2|86353.6|86303.6|24
1632710380000|2021-09-27 02:39:40|86353.9|86303.9|86357.9|86307.9|86358.3|86308.3|86353.7|86303.7|15
1632710390000|2021-09-27 02:39:50|86357.4|86307.4|86357.5|86307.5|86357.5|86307.5|86357|86307|4
1632710400000|2021-09-27 02:40:00|86357|86307|86357|86307|86360.3|86310.3|86355.1|86305.1|20
1632710410000|2021-09-27 02:40:10|86356|86306|86356|86306|86356|86306|86355.4|86305.4|6
1632710420000|2021-09-27 02:40:20|86355.6|86305.6|86355.3|86305.3|86357.1|86307.1|86355.3|86305.3|13
1632710430000|2021-09-27 02:40:30|86356.4|86306.4|86355.1|86305.1|86356.4|86306.4|86354.7|86304.7|9
1632710440000|2021-09-27 02:40:40|86355|86305|86353.6|86303.6|86355.3|86305.3|86353.5|86303.5|10
1632710450000|2021-09-27 02:40:50|86353.8|86303.8|86356.1|86306.1|86357.9|86307.9|86353.5|86303.5|15
1632710460000|2021-09-27 02:41:00|86354.9|86304.9|86354.1|86304.1|86355|86305|86353.3|86303.3|11
1632710470000|2021-09-27 02:41:10|86354|86304|86354.6|86304.6|86355.8|86305.8|86353.6|86303.6|24
1632710480000|2021-09-27 02:41:20|86354.7|86304.7|86352.7|86302.7|86354.9|86304.9|86352.7|86302.7|21
1632710490000|2021-09-27 02:41:30|86352.8|86302.8|86351.4|86301.4|86355.4|86305.4|86351.4|86301.4|23
1632710500000|2021-09-27 02:41:40|86351.3|86301.3|86351.1|86301.1|86351.9|86301.9|86351.1|86301.1|8
1632710510000|2021-09-27 02:41:50|86351.2|86301.2|86352.4|86302.4|86355.6|86305.6|86351.2|86301.2|19
1632710520000|2021-09-27 02:42:00|86351.9|86301.9|86350.5|86300.5|86352.2|86302.2|86350|86300|28
1632710530000|2021-09-27 02:42:10|86350.6|86300.6|86351.7|86301.7|86354.9|86304.9|86349.8|86299.8|11
1632710540000|2021-09-27 02:42:20|86351.6|86301.6|86351.1|86301.1|86351.6|86301.6|86350.7|86300.7|16
1632710550000|2021-09-27 02:42:30|86351.2|86301.2|86354|86304|86355.4|86305.4|86351.1|86301.1|14
1632710560000|2021-09-27 02:42:40|86353.6|86303.6|86353|86303|86353.7|86303.7|86352.7|86302.7|21
1632710570000|2021-09-27 02:42:50|86353.5|86303.5|86352.2|86302.2|86355.8|86305.8|86352.2|86302.2|9
1632710580000|2021-09-27 02:43:00|86351.6|86301.6|86350.7|86300.7|86351.6|86301.6|86350.7|86300.7|13
1632710590000|2021-09-27 02:43:10|86350.6|86300.6|86350.8|86300.8|86351|86301|86350.5|86300.5|11
1632710600000|2021-09-27 02:43:20|86351|86301|86350.6|86300.6|86356.6|86306.6|86350.4|86300.4|23
1632710610000|2021-09-27 02:43:30|86350.7|86300.7|86351|86301|86351|86301|86350.4|86300.4|9
1632710620000|2021-09-27 02:43:40|86350.7|86300.7|86350.6|86300.6|86350.8|86300.8|86350.1|86300.1|10
1632710630000|2021-09-27 02:43:50|86354.6|86304.6|86352.2|86302.2|86355.8|86305.8|86351.9|86301.9|18
1632710640000|2021-09-27 02:44:00|86352.1|86302.1|86350.3|86300.3|86352.6|86302.6|86350.1|86300.1|16
1632710650000|2021-09-27 02:44:10|86350.4|86300.4|86352|86302|86354.9|86304.9|86350.4|86300.4|8
1632710660000|2021-09-27 02:44:20|86352.3|86302.3|86352.5|86302.5|86352.9|86302.9|86352|86302|14
1632710670000|2021-09-27 02:44:30|86355.9|86305.9|86351.8|86301.8|86355.9|86305.9|86351.7|86301.7|10
1632710680000|2021-09-27 02:44:40|86351.9|86301.9|86351.8|86301.8|86352.1|86302.1|86351.7|86301.7|16
1632710690000|2021-09-27 02:44:50|86350.4|86300.4|86350.5|86300.5|86350.5|86300.5|86350.4|86300.4|2
1632710700000|2021-09-27 02:45:00|86350.3|86300.3|86350.3|86300.3|86355.3|86305.3|86349.8|86299.8|20
1632710710000|2021-09-27 02:45:10|86350.7|86300.7|86350.2|86300.2|86350.9|86300.9|86350.1|86300.1|16
1632710720000|2021-09-27 02:45:20|86349.9|86299.9|86350.8|86300.8|86351.1|86301.1|86349.7|86299.7|16
1632710730000|2021-09-27 02:45:30|86351.4|86301.4|86350.7|86300.7|86351.4|86301.4|86350.3|86300.3|7
1632710740000|2021-09-27 02:45:40|86352.2|86302.2|86350.9|86300.9|86352.2|86302.2|86350|86300|4
1632710750000|2021-09-27 02:45:50|86350.8|86300.8|86351.1|86301.1|86351.1|86301.1|86350.1|86300.1|11
1632710760000|2021-09-27 02:46:00|86350.9|86300.9|86349.8|86299.8|86351.6|86301.6|86349.8|86299.8|14
1632710770000|2021-09-27 02:46:10|86349.9|86299.9|86350|86300|86350.2|86300.2|86349.2|86299.2|13
1632710780000|2021-09-27 02:46:20|86350.3|86300.3|86350.7|86300.7|86351.7|86301.7|86350|86300|8
1632710790000|2021-09-27 02:46:30|86351|86301|86349.9|86299.9|86351.3|86301.3|86349.9|86299.9|4
1632710800000|2021-09-27 02:46:40|86350.1|86300.1|86350|86300|86350.5|86300.5|86349.9|86299.9|13
1632710810000|2021-09-27 02:46:50|86349.9|86299.9|86349.9|86299.9|86355.9|86305.9|86349.8|86299.8|11
1632710820000|2021-09-27 02:47:00|86349.6|86299.6|86349.6|86299.6|86350.3|86300.3|86349.6|86299.6|10
1632710830000|2021-09-27 02:47:10|86352.6|86302.6|86350.3|86300.3|86352.8|86302.8|86350|86300|13
1632710840000|2021-09-27 02:47:20|86352.5|86302.5|86352.2|86302.2|86352.5|86302.5|86351.4|86301.4|9
1632710850000|2021-09-27 02:47:30|86350.9|86300.9|86349.4|86299.4|86350.9|86300.9|86349|86299|11
1632710860000|2021-09-27 02:47:40|86353.7|86303.7|86349.8|86299.8|86353.7|86303.7|86348.4|86298.4|25
1632710870000|2021-09-27 02:47:50|86350.6|86300.6|86348|86298|86350.6|86300.6|86346.5|86296.5|17
1632710880000|2021-09-27 02:48:00|86347.6|86297.6|86350.5|86300.5|86350.9|86300.9|86346.6|86296.6|25
1632710890000|2021-09-27 02:48:10|86350.6|86300.6|86347.2|86297.2|86350.6|86300.6|86347.2|86297.2|12
1632710900000|2021-09-27 02:48:20|86347.4|86297.4|86346.3|86296.3|86349.4|86299.4|86344.6|86294.6|23
1632710910000|2021-09-27 02:48:30|86347.2|86297.2|86344.8|86294.8|86347.4|86297.4|86344.7|86294.7|24
1632710920000|2021-09-27 02:48:40|86344.5|86294.5|86344.6|86294.6|86345.5|86295.5|86343.9|86293.9|19
1632710930000|2021-09-27 02:48:50|86347.7|86297.7|86342.4|86292.4|86347.7|86297.7|86337.8|86287.8|10
1632710940000|2021-09-27 02:49:00|86342.8|86292.8|86343.2|86293.2|86344.1|86294.1|86342.6|86292.6|16
1632710950000|2021-09-27 02:49:10|86343.3|86293.3|86342.2|86292.2|86345.8|86295.8|86342.2|86292.2|7
1632710960000|2021-09-27 02:49:20|86342.1|86292.1|86341.8|86291.8|86342.9|86292.9|86341.7|86291.7|20
1632710970000|2021-09-27 02:49:30|86341.7|86291.7|86339.6|86289.6|86343.6|86293.6|86338.4|86288.4|22
1632710980000|2021-09-27 02:49:40|86340.5|86290.5|86335|86285|86340.6|86290.6|86334.8|86284.8|25
1632710990000|2021-09-27 02:49:50|86335.3|86285.3|86334.8|86284.8|86336.2|86286.2|86333.9|86283.9|27
1632711000000|2021-09-27 02:50:00|86335|86285|86335.6|86285.6|86336.5|86286.5|86333.3|86283.3|16
1632711010000|2021-09-27 02:50:10|86335.5|86285.5|86333.6|86283.6|86335.7|86285.7|86333.5|86283.5|8
1632711020000|2021-09-27 02:50:20|86333.5|86283.5|86333.5|86283.5|86333.8|86283.8|86333.4|86283.4|8
1632711030000|2021-09-27 02:50:30|86333.4|86283.4|86332.4|86282.4|86338.2|86288.2|86332.4|86282.4|17
1632711040000|2021-09-27 02:50:40|86332.3|86282.3|86333.8|86283.8|86334|86284|86332.3|86282.3|16
1632711050000|2021-09-27 02:50:50|86333.9|86283.9|86336.8|86286.8|86339.2|86289.2|86333.9|86283.9|12
1632711060000|2021-09-27 02:51:00|86336.9|86286.9|86336|86286|86336.9|86286.9|86335.5|86285.5|19
1632711070000|2021-09-27 02:51:10|86340.3|86290.3|86337.8|86287.8|86340.3|86290.3|86335.1|86285.1|20
1632711080000|2021-09-27 02:51:20|86336.1|86286.1|86338.4|86288.4|86339.2|86289.2|86335.7|86285.7|9
1632711090000|2021-09-27 02:51:30|86338.2|86288.2|86338.9|86288.9|86339.3|86289.3|86335.5|86285.5|22
1632711100000|2021-09-27 02:51:40|86339|86289|86337.5|86287.5|86339|86289|86337.1|86287.1|20
1632711110000|2021-09-27 02:51:50|86337.9|86287.9|86339.7|86289.7|86341.7|86291.7|86337.9|86287.9|17
1632711120000|2021-09-27 02:52:00|86339.8|86289.8|86336.4|86286.4|86339.8|86289.8|86336.4|86286.4|17
1632711130000|2021-09-27 02:52:10|86335.9|86285.9|86336.4|86286.4|86336.5|86286.5|86335.7|86285.7|15
1632711140000|2021-09-27 02:52:20|86342|86292|86336.5|86286.5|86342|86292|86336.3|86286.3|16
1632711150000|2021-09-27 02:52:30|86336.6|86286.6|86332.6|86282.6|86336.6|86286.6|86331.9|86281.9|24
1632711160000|2021-09-27 02:52:40|86333|86283|86334.1|86284.1|86336|86286|86333|86283|27
1632711170000|2021-09-27 02:52:50|86334|86284|86337.2|86287.2|86338.5|86288.5|86332.8|86282.8|46
1632711180000|2021-09-27 02:53:00|86337.3|86287.3|86343|86293|86343.6|86293.6|86337.2|86287.2|51
1632711190000|2021-09-27 02:53:10|86343.2|86293.2|86340.6|86290.6|86344.6|86294.6|86339.7|86289.7|23
1632711200000|2021-09-27 02:53:20|86341.9|86291.9|86337.6|86287.6|86346.4|86296.4|86336.4|86286.4|24
1632711210000|2021-09-27 02:53:30|86336.5|86286.5|86338.6|86288.6|86339.2|86289.2|86336.5|86286.5|17
1632711220000|2021-09-27 02:53:40|86344.4|86294.4|86339.1|86289.1|86345.9|86295.9|86338.9|86288.9|20
1632711230000|2021-09-27 02:53:50|86339|86289|86343.7|86293.7|86348|86298|86339|86289|15
1632711240000|2021-09-27 02:54:00|86343.6|86293.6|86343.7|86293.7|86346.3|86296.3|86343.2|86293.2|22
1632711250000|2021-09-27 02:54:10|86343.8|86293.8|86348.8|86298.8|86349|86299|86342.6|86292.6|27
1632711260000|2021-09-27 02:54:20|86348.6|86298.6|86349.6|86299.6|86350.2|86300.2|86348.5|86298.5|23
1632711270000|2021-09-27 02:54:30|86348.9|86298.9|86349.4|86299.4|86349.8|86299.8|86348.5|86298.5|23
1632711280000|2021-09-27 02:54:40|86349.3|86299.3|86343.4|86293.4|86350.9|86300.9|86343.4|86293.4|13
1632711290000|2021-09-27 02:54:50|86343.3|86293.3|86347.3|86297.3|86349.9|86299.9|86341.2|86291.2|30
1632711300000|2021-09-27 02:55:00|86348.2|86298.2|86349.8|86299.8|86353.1|86303.1|86347|86297|27
1632711310000|2021-09-27 02:55:10|86349.6|86299.6|86352.3|86302.3|86352.5|86302.5|86349.5|86299.5|29
1632711320000|2021-09-27 02:55:20|86352.2|86302.2|86347.3|86297.3|86352.5|86302.5|86345.9|86295.9|27
1632711330000|2021-09-27 02:55:30|86347.4|86297.4|86350.4|86300.4|86353.9|86303.9|86347.2|86297.2|25
1632711340000|2021-09-27 02:55:40|86350.5|86300.5|86351.1|86301.1|86352|86302|86347.3|86297.3|28
1632711350000|2021-09-27 02:55:50|86348.6|86298.6|86348.1|86298.1|86351.7|86301.7|86348.1|86298.1|20
1632711360000|2021-09-27 02:56:00|86347.8|86297.8|86357.6|86307.6|86358.3|86308.3|86347.5|86297.5|28
1632711370000|2021-09-27 02:56:10|86355.5|86305.5|86357|86307|86358.6|86308.6|86355.4|86305.4|26
1632711380000|2021-09-27 02:56:20|86356.4|86306.4|86354|86304|86357.6|86307.6|86353.8|86303.8|24
1632711390000|2021-09-27 02:56:30|86354.1|86304.1|86348.8|86298.8|86354.1|86304.1|86348.8|86298.8|26
1632711400000|2021-09-27 02:56:40|86351.9|86301.9|86349|86299|86363.2|86313.2|86347.8|86297.8|38
1632711410000|2021-09-27 02:56:50|86350.4|86300.4|86347.8|86297.8|86350.4|86300.4|86346.1|86296.1|22
1632711420000|2021-09-27 02:57:00|86347.6|86297.6|86345.7|86295.7|86347.8|86297.8|86345.4|86295.4|19
1632711430000|2021-09-27 02:57:10|86345.1|86295.1|86352.7|86302.7|86353.4|86303.4|86344.6|86294.6|26
1632711440000|2021-09-27 02:57:20|86352.2|86302.2|86368.1|86318.1|86371.4|86321.4|86351.7|86301.7|20
1632711450000|2021-09-27 02:57:30|86367.1|86317.1|86367.8|86317.8|86368.9|86318.9|86364.9|86314.9|34
1632711460000|2021-09-27 02:57:40|86367|86317|86365.3|86315.3|86368.4|86318.4|86364.8|86314.8|28
1632711470000|2021-09-27 02:57:50|86364.9|86314.9|86368|86318|86369.7|86319.7|86363.4|86313.4|30
1632711480000|2021-09-27 02:58:00|86369.2|86319.2|86367|86317|86373.8|86323.8|86365.9|86315.9|42
1632711490000|2021-09-27 02:58:10|86366.9|86316.9|86367.3|86317.3|86368.5|86318.5|86365.3|86315.3|16
1632711500000|2021-09-27 02:58:20|86366.8|86316.8|86366.7|86316.7|86369.5|86319.5|86366.7|86316.7|27
1632711510000|2021-09-27 02:58:30|86367.2|86317.2|86367.9|86317.9|86373.2|86323.2|86367.2|86317.2|30
1632711520000|2021-09-27 02:58:40|86367.3|86317.3|86368.9|86318.9|86369.7|86319.7|86367.3|86317.3|23
1632711530000|2021-09-27 02:58:50|86368.8|86318.8|86368|86318|86368.9|86318.9|86367.5|86317.5|17
1632711540000|2021-09-27 02:59:00|86367.4|86317.4|86370.1|86320.1|86371.9|86321.9|86367.4|86317.4|21
1632711550000|2021-09-27 02:59:10|86370|86320|86371.1|86321.1|86371.1|86321.1|86366.4|86316.4|28
1632711560000|2021-09-27 02:59:20|86370.2|86320.2|86373.3|86323.3|86373.7|86323.7|86367.5|86317.5|22
1632711570000|2021-09-27 02:59:30|86373.4|86323.4|86372.3|86322.3|86373.4|86323.4|86371.9|86321.9|10
1632711580000|2021-09-27 02:59:40|86372|86322|86373.4|86323.4|86377.8|86327.8|86370.7|86320.7|21
1632711590000|2021-09-27 02:59:50|86373.9|86323.9|86375|86325|86376.9|86326.9|86371.7|86321.7|21
1632711600000|2021-09-27 03:00:00|86375.1|86325.1|86376.9|86326.9|86377.6|86327.6|86374.3|86324.3|22
1632711610000|2021-09-27 03:00:10|86376.6|86326.6|86373.9|86323.9|86376.6|86326.6|86373.5|86323.5|18
1632711620000|2021-09-27 03:00:20|86374.3|86324.3|86374.8|86324.8|86377.9|86327.9|86373.4|86323.4|29
1632711630000|2021-09-27 03:00:30|86375.7|86325.7|86375.4|86325.4|86377|86327|86375.1|86325.1|22
1632711640000|2021-09-27 03:00:40|86375.3|86325.3|86374.7|86324.7|86375.4|86325.4|86374.6|86324.6|19
1632711650000|2021-09-27 03:00:50|86373.2|86323.2|86373.9|86323.9|86374.1|86324.1|86373.1|86323.1|18
1632711660000|2021-09-27 03:01:00|86374|86324|86375.3|86325.3|86377.6|86327.6|86373.5|86323.5|23
1632711670000|2021-09-27 03:01:10|86375.7|86325.7|86374.5|86324.5|86377|86327|86373.7|86323.7|33
1632711680000|2021-09-27 03:01:20|86374.6|86324.6|86373.5|86323.5|86374.6|86324.6|86373|86323|23
1632711690000|2021-09-27 03:01:30|86372.9|86322.9|86374.6|86324.6|86376|86326|86372.9|86322.9|30
1632711700000|2021-09-27 03:01:40|86374.7|86324.7|86374.7|86324.7|86375.7|86325.7|86373.1|86323.1|22
1632711710000|2021-09-27 03:01:50|86374.9|86324.9|86373.9|86323.9|86374.9|86324.9|86372.7|86322.7|16
1632711720000|2021-09-27 03:02:00|86373.7|86323.7|86374.3|86324.3|86377.9|86327.9|86372.4|86322.4|26
1632711730000|2021-09-27 03:02:10|86374.4|86324.4|86373.3|86323.3|86375.1|86325.1|86372.9|86322.9|22
1632711740000|2021-09-27 03:02:20|86373|86323|86375|86325|86375.7|86325.7|86371.7|86321.7|28
1632711750000|2021-09-27 03:02:30|86374.8|86324.8|86376.6|86326.6|86376.8|86326.8|86373.6|86323.6|30
1632711760000|2021-09-27 03:02:40|86376.1|86326.1|86375.1|86325.1|86378.3|86328.3|86373.5|86323.5|26
1632711770000|2021-09-27 03:02:50|86374.6|86324.6|86374.9|86324.9|86375.9|86325.9|86373.7|86323.7|37
1632711780000|2021-09-27 03:03:00|86374.7|86324.7|86376.9|86326.9|86377.6|86327.6|86374.5|86324.5|31
1632711790000|2021-09-27 03:03:10|86376.1|86326.1|86374.6|86324.6|86376.5|86326.5|86373.3|86323.3|29
1632711800000|2021-09-27 03:03:20|86374.7|86324.7|86371.8|86321.8|86374.8|86324.8|86371.5|86321.5|28
1632711810000|2021-09-27 03:03:30|86371.9|86321.9|86374.1|86324.1|86375.9|86325.9|86371.7|86321.7|33
1632711820000|2021-09-27 03:03:40|86374.3|86324.3|86373.7|86323.7|86374.4|86324.4|86373.5|86323.5|22
1632711830000|2021-09-27 03:03:50|86373.6|86323.6|86372.6|86322.6|86373.9|86323.9|86372.3|86322.3|23
1632711840000|2021-09-27 03:04:00|86372.3|86322.3|86373.5|86323.5|86376.2|86326.2|86372|86322|21
1632711850000|2021-09-27 03:04:10|86373.4|86323.4|86372.3|86322.3|86374.9|86324.9|86372.3|86322.3|28
1632711860000|2021-09-27 03:04:20|86372.5|86322.5|86372.9|86322.9|86373.3|86323.3|86368.4|86318.4|31
1632711870000|2021-09-27 03:04:30|86372.3|86322.3|86372.5|86322.5|86373.5|86323.5|86372.3|86322.3|18
1632711880000|2021-09-27 03:04:40|86372.2|86322.2|86369.2|86319.2|86373.1|86323.1|86369|86319|18
1632711890000|2021-09-27 03:04:50|86370.4|86320.4|86370.1|86320.1|86371.1|86321.1|86369.7|86319.7|21
1632711900000|2021-09-27 03:05:00|86370.5|86320.5|86370.9|86320.9|86371.2|86321.2|86367.1|86317.1|16
1632711910000|2021-09-27 03:05:10|86370.3|86320.3|86368.7|86318.7|86370.7|86320.7|86368.7|86318.7|21
1632711920000|2021-09-27 03:05:20|86368.8|86318.8|86368.1|86318.1|86368.8|86318.8|86367.2|86317.2|25
1632711930000|2021-09-27 03:05:30|86367.9|86317.9|86367.8|86317.8|86368|86318|86367.7|86317.7|12
1632711940000|2021-09-27 03:05:40|86367.6|86317.6|86369.4|86319.4|86370.7|86320.7|86366.2|86316.2|25
1632711950000|2021-09-27 03:05:50|86369.5|86319.5|86368.3|86318.3|86369.9|86319.9|86367.9|86317.9|13
1632711960000|2021-09-27 03:06:00|86367.9|86317.9|86369.3|86319.3|86369.8|86319.8|86366.9|86316.9|18
1632711970000|2021-09-27 03:06:10|86369.5|86319.5|86365.3|86315.3|86371.2|86321.2|86365|86315|34
1632711980000|2021-09-27 03:06:20|86365.4|86315.4|86364.2|86314.2|86366.2|86316.2|86363.3|86313.3|24
1632711990000|2021-09-27 03:06:30|86364.1|86314.1|86366.3|86316.3|86366.8|86316.8|86363.7|86313.7|16
1632712000000|2021-09-27 03:06:40|86365.7|86315.7|86366.5|86316.5|86367|86317|86364.3|86314.3|25
1632712010000|2021-09-27 03:06:50|86365.8|86315.8|86364.9|86314.9|86366.6|86316.6|86364.5|86314.5|20
1632712020000|2021-09-27 03:07:00|86364.8|86314.8|86364.7|86314.7|86365.7|86315.7|86364.3|86314.3|14
1632712030000|2021-09-27 03:07:10|86364.9|86314.9|86365.1|86315.1|86367.1|86317.1|86364.3|86314.3|17
1632712040000|2021-09-27 03:07:20|86365.2|86315.2|86364.9|86314.9|86366.6|86316.6|86364|86314|16
1632712050000|2021-09-27 03:07:30|86364.8|86314.8|86364.7|86314.7|86368.1|86318.1|86364.7|86314.7|13
1632712060000|2021-09-27 03:07:40|86365.2|86315.2|86364.8|86314.8|86366.5|86316.5|86364.5|86314.5|9
1632712070000|2021-09-27 03:07:50|86364.9|86314.9|86365.3|86315.3|86366.1|86316.1|86364.2|86314.2|16
1632712080000|2021-09-27 03:08:00|86365.2|86315.2|86366.2|86316.2|86367.1|86317.1|86364.6|86314.6|26
1632712090000|2021-09-27 03:08:10|86366.9|86316.9|86368|86318|86368.2|86318.2|86365.1|86315.1|34
1632712100000|2021-09-27 03:08:20|86368.1|86318.1|86365.7|86315.7|86368.2|86318.2|86365.2|86315.2|15
1632712110000|2021-09-27 03:08:30|86365.9|86315.9|86365.7|86315.7|86367.5|86317.5|86365.3|86315.3|34
1632712120000|2021-09-27 03:08:40|86366|86316|86366.6|86316.6|86367.6|86317.6|86363.7|86313.7|31
1632712130000|2021-09-27 03:08:50|86366.9|86316.9|86365.4|86315.4|86366.9|86316.9|86362.7|86312.7|18
1632712140000|2021-09-27 03:09:00|86365.3|86315.3|86363.5|86313.5|86365.6|86315.6|86361.6|86311.6|35
1632712150000|2021-09-27 03:09:10|86363.7|86313.7|86357.8|86307.8|86364.7|86314.7|86354.9|86304.9|58
1632712160000|2021-09-27 03:09:20|86357.3|86307.3|86355.7|86305.7|86358.1|86308.1|86355.3|86305.3|49
1632712170000|2021-09-27 03:09:30|86355.6|86305.6|86357.3|86307.3|86359.5|86309.5|86355.6|86305.6|46
1632712180000|2021-09-27 03:09:40|86357.6|86307.6|86353.8|86303.8|86357.6|86307.6|86353.8|86303.8|41
1632712190000|2021-09-27 03:09:50|86354.2|86304.2|86355.6|86305.6|86359.8|86309.8|86353.4|86303.4|32
1632712200000|2021-09-27 03:10:00|86355.7|86305.7|86355.9|86305.9|86357.2|86307.2|86354.9|86304.9|42
1632712210000|2021-09-27 03:10:10|86355.7|86305.7|86361.4|86311.4|86361.4|86311.4|86355.4|86305.4|33
1632712220000|2021-09-27 03:10:20|86360.8|86310.8|86359.2|86309.2|86361.2|86311.2|86359.2|86309.2|24
1632712230000|2021-09-27 03:10:30|86359.4|86309.4|86356.5|86306.5|86359.6|86309.6|86356.4|86306.4|38
1632712240000|2021-09-27 03:10:40|86356.3|86306.3|86358.4|86308.4|86359.4|86309.4|86354.6|86304.6|40
1632712250000|2021-09-27 03:10:50|86358.5|86308.5|86353.3|86303.3|86358.5|86308.5|86353.3|86303.3|24
1632712260000|2021-09-27 03:11:00|86353.5|86303.5|86350.4|86300.4|86353.5|86303.5|86350.4|86300.4|31
1632712270000|2021-09-27 03:11:10|86350.7|86300.7|86354.1|86304.1|86354.1|86304.1|86350.7|86300.7|16
1632712280000|2021-09-27 03:11:20|86353.2|86303.2|86351.6|86301.6|86353.9|86303.9|86351.6|86301.6|26
1632712290000|2021-09-27 03:11:30|86353.8|86303.8|86350.3|86300.3|86354.1|86304.1|86350.3|86300.3|27
1632712300000|2021-09-27 03:11:40|86350.4|86300.4|86351.5|86301.5|86351.8|86301.8|86349.7|86299.7|15
1632712310000|2021-09-27 03:11:50|86351.6|86301.6|86350|86300|86355.8|86305.8|86348.6|86298.6|41
1632712320000|2021-09-27 03:12:00|86350.5|86300.5|86347.8|86297.8|86351.1|86301.1|86344.7|86294.7|43
1632712330000|2021-09-27 03:12:10|86348|86298|86344.5|86294.5|86348|86298|86342.1|86292.1|34
1632712340000|2021-09-27 03:12:20|86344.4|86294.4|86340.6|86290.6|86344.9|86294.9|86339|86289|25
1632712350000|2021-09-27 03:12:30|86339.6|86289.6|86342.9|86292.9|86344.5|86294.5|86339.6|86289.6|28
1632712360000|2021-09-27 03:12:40|86342.7|86292.7|86342.4|86292.4|86343.1|86293.1|86341.1|86291.1|22
1632712370000|2021-09-27 03:12:50|86342.3|86292.3|86343.9|86293.9|86345.5|86295.5|86340.6|86290.6|25
1632712380000|2021-09-27 03:13:00|86343.2|86293.2|86343.2|86293.2|86344|86294|86342.5|86292.5|23
1632712390000|2021-09-27 03:13:10|86342|86292|86349.9|86299.9|86350.5|86300.5|86342|86292|48
1632712400000|2021-09-27 03:13:20|86349.7|86299.7|86350.6|86300.6|86350.9|86300.9|86348.3|86298.3|29
1632712410000|2021-09-27 03:13:30|86349.7|86299.7|86349.4|86299.4|86350.1|86300.1|86348.4|86298.4|23
1632712420000|2021-09-27 03:13:40|86349.7|86299.7|86347.3|86297.3|86350|86300|86347|86297|16
1632712430000|2021-09-27 03:13:50|86348.2|86298.2|86349.1|86299.1|86352.1|86302.1|86348.2|86298.2|20
1632712440000|2021-09-27 03:14:00|86349.5|86299.5|86346.7|86296.7|86349.5|86299.5|86346.7|86296.7|26
1632712450000|2021-09-27 03:14:10|86347.2|86297.2|86351.2|86301.2|86352.9|86302.9|86346.7|86296.7|29
1632712460000|2021-09-27 03:14:20|86351.5|86301.5|86350.4|86300.4|86352|86302|86350.4|86300.4|9
1632712470000|2021-09-27 03:14:30|86350.6|86300.6|86351.8|86301.8|86353|86303|86350.6|86300.6|22
1632712480000|2021-09-27 03:14:40|86351.3|86301.3|86349.5|86299.5|86353.2|86303.2|86349.3|86299.3|17
1632712490000|2021-09-27 03:14:50|86350.9|86300.9|86351.5|86301.5|86354.6|86304.6|86350.1|86300.1|25
1632712500000|2021-09-27 03:15:00|86354|86304|86352.7|86302.7|86354.5|86304.5|86349.1|86299.1|24
1632712510000|2021-09-27 03:15:10|86352.1|86302.1|86352.1|86302.1|86354.2|86304.2|86351.2|86301.2|20
1632712520000|2021-09-27 03:15:20|86352.2|86302.2|86351.6|86301.6|86352.8|86302.8|86350.7|86300.7|32
1632712530000|2021-09-27 03:15:30|86351.7|86301.7|86352|86302|86352.9|86302.9|86350.1|86300.1|25
1632712540000|2021-09-27 03:15:40|86351.7|86301.7|86349.3|86299.3|86357.8|86307.8|86349.3|86299.3|13
1632712550000|2021-09-27 03:15:50|86349.2|86299.2|86349.5|86299.5|86349.9|86299.9|86348.6|86298.6|20
1632712560000|2021-09-27 03:16:00|86349.8|86299.8|86349.5|86299.5|86353.5|86303.5|86348.6|86298.6|25
1632712570000|2021-09-27 03:16:10|86348.2|86298.2|86346.9|86296.9|86349.6|86299.6|86346.5|86296.5|37
1632712580000|2021-09-27 03:16:20|86346.5|86296.5|86347.8|86297.8|86349.3|86299.3|86345.3|86295.3|27
1632712590000|2021-09-27 03:16:30|86348.5|86298.5|86345.8|86295.8|86348.5|86298.5|86345.6|86295.6|15
1632712600000|2021-09-27 03:16:40|86345.9|86295.9|86343.9|86293.9|86346.3|86296.3|86343.9|86293.9|20
1632712610000|2021-09-27 03:16:50|86344|86294|86340.6|86290.6|86345.5|86295.5|86340|86290|23
1632712620000|2021-09-27 03:17:00|86340.8|86290.8|86341.7|86291.7|86342.1|86292.1|86339|86289|18
1632712630000|2021-09-27 03:17:10|86340.9|86290.9|86340.5|86290.5|86341.1|86291.1|86339.8|86289.8|14
1632712640000|2021-09-27 03:17:20|86340.8|86290.8|86339.7|86289.7|86343.4|86293.4|86339.5|86289.5|19
1632712650000|2021-09-27 03:17:30|86339.6|86289.6|86341.3|86291.3|86343.7|86293.7|86339.5|86289.5|25
1632712660000|2021-09-27 03:17:40|86341.4|86291.4|86340|86290|86342.7|86292.7|86338.7|86288.7|20
1632712670000|2021-09-27 03:17:50|86341.7|86291.7|86338.4|86288.4|86344.1|86294.1|86338.4|86288.4|24
1632712680000|2021-09-27 03:18:00|86338.8|86288.8|86339.1|86289.1|86340.4|86290.4|86337.8|86287.8|22
1632712690000|2021-09-27 03:18:10|86339.6|86289.6|86336.2|86286.2|86339.6|86289.6|86336.2|86286.2|11
1632712700000|2021-09-27 03:18:20|86336.3|86286.3|86338.5|86288.5|86340.5|86290.5|86335.8|86285.8|14
1632712710000|2021-09-27 03:18:30|86338|86288|86336.1|86286.1|86338.5|86288.5|86336.1|86286.1|20
1632712720000|2021-09-27 03:18:40|86336|86286|86338.2|86288.2|86341.3|86291.3|86335.6|86285.6|16
1632712730000|2021-09-27 03:18:50|86338.7|86288.7|86336.6|86286.6|86338.7|86288.7|86335|86285|26
1632712740000|2021-09-27 03:19:00|86335.9|86285.9|86337.5|86287.5|86338.4|86288.4|86335.7|86285.7|24
1632712750000|2021-09-27 03:19:10|86337.2|86287.2|86337.2|86287.2|86337.5|86287.5|86336.6|86286.6|11
1632712760000|2021-09-27 03:19:20|86337.7|86287.7|86337.6|86287.6|86340.2|86290.2|86337|86287|11
1632712770000|2021-09-27 03:19:30|86338.1|86288.1|86334.5|86284.5|86338.1|86288.1|86334.5|86284.5|10
1632712780000|2021-09-27 03:19:40|86334.6|86284.6|86336.3|86286.3|86336.3|86286.3|86334.2|86284.2|17
1632712790000|2021-09-27 03:19:50|86335.4|86285.4|86333.4|86283.4|86336|86286|86332.5|86282.5|19
1632712800000|2021-09-27 03:20:00|86333.9|86283.9|86336.3|86286.3|86336.5|86286.5|86332.5|86282.5|19
1632712810000|2021-09-27 03:20:10|86336.4|86286.4|86334|86284|86336.6|86286.6|86334|86284|18
1632712820000|2021-09-27 03:20:20|86333.2|86283.2|86334.8|86284.8|86336.9|86286.9|86333.2|86283.2|32
1632712830000|2021-09-27 03:20:30|86335.1|86285.1|86333.1|86283.1|86335.1|86285.1|86332.3|86282.3|17
1632712840000|2021-09-27 03:20:40|86333.4|86283.4|86335.6|86285.6|86337.7|86287.7|86333.2|86283.2|9
1632712850000|2021-09-27 03:20:50|86336|86286|86330.8|86280.8|86336|86286|86330.5|86280.5|26
1632712860000|2021-09-27 03:21:00|86330.7|86280.7|86329.6|86279.6|86332.4|86282.4|86329.5|86279.5|21
1632712870000|2021-09-27 03:21:10|86329.5|86279.5|86328.2|86278.2|86329.5|86279.5|86328.2|86278.2|22
1632712880000|2021-09-27 03:21:20|86328.6|86278.6|86327.8|86277.8|86328.7|86278.7|86327.7|86277.7|19
1632712890000|2021-09-27 03:21:30|86327.9|86277.9|86331.7|86281.7|86332.4|86282.4|86327.9|86277.9|19
1632712900000|2021-09-27 03:21:40|86331.6|86281.6|86330.9|86280.9|86331.6|86281.6|86330.3|86280.3|12
1632712910000|2021-09-27 03:21:50|86330.6|86280.6|86332.4|86282.4|86332.8|86282.8|86330.4|86280.4|14
1632712920000|2021-09-27 03:22:00|86331.7|86281.7|86332.1|86282.1|86332.3|86282.3|86331.1|86281.1|36
1632712930000|2021-09-27 03:22:10|86332|86282|86331.9|86281.9|86332.2|86282.2|86330.8|86280.8|23
1632712940000|2021-09-27 03:22:20|86334|86284|86331.7|86281.7|86334|86284|86331.6|86281.6|29
1632712950000|2021-09-27 03:22:30|86331.3|86281.3|86330|86280|86331.7|86281.7|86330|86280|28
1632712960000|2021-09-27 03:22:40|86330.1|86280.1|86330.9|86280.9|86333.2|86283.2|86330.1|86280.1|25
1632712970000|2021-09-27 03:22:50|86331.6|86281.6|86331.5|86281.5|86334|86284|86330.6|86280.6|40
1632712980000|2021-09-27 03:23:00|86331.4|86281.4|86329.8|86279.8|86331.7|86281.7|86328.6|86278.6|22
1632712990000|2021-09-27 03:23:10|86329.7|86279.7|86331.2|86281.2|86331.2|86281.2|86329.3|86279.3|13
1632713000000|2021-09-27 03:23:20|86332.4|86282.4|86333.9|86283.9|86335.3|86285.3|86332.4|86282.4|19
1632713010000|2021-09-27 03:23:30|86334.3|86284.3|86335.1|86285.1|86335.3|86285.3|86331.5|86281.5|13
1632713020000|2021-09-27 03:23:40|86335|86285|86337.4|86287.4|86339.1|86289.1|86335|86285|24
1632713030000|2021-09-27 03:23:50|86338.1|86288.1|86338.5|86288.5|86340.1|86290.1|86337.8|86287.8|14
1632713040000|2021-09-27 03:24:00|86337|86287|86341.8|86291.8|86341.9|86291.9|86337|86287|34
1632713050000|2021-09-27 03:24:10|86341.9|86291.9|86339.3|86289.3|86341.9|86291.9|86338.9|86288.9|19
1632713060000|2021-09-27 03:24:20|86339.2|86289.2|86342.6|86292.6|86344.5|86294.5|86339.2|86289.2|9
1632713070000|2021-09-27 03:24:30|86342|86292|86340.6|86290.6|86342|86292|86340.3|86290.3|12
1632713080000|2021-09-27 03:24:40|86341.1|86291.1|86339.6|86289.6|86343.2|86293.2|86338.4|86288.4|21
1632713090000|2021-09-27 03:24:50|86339.7|86289.7|86336.7|86286.7|86339.7|86289.7|86335.7|86285.7|22
1632713100000|2021-09-27 03:25:00|86336.6|86286.6|86336.7|86286.7|86336.9|86286.9|86335.2|86285.2|25
1632713110000|2021-09-27 03:25:10|86337|86287|86337.7|86287.7|86338.4|86288.4|86336.3|86286.3|19
1632713120000|2021-09-27 03:25:20|86335.5|86285.5|86334.2|86284.2|86336.3|86286.3|86333.6|86283.6|9
1632713130000|2021-09-27 03:25:30|86334.5|86284.5|86333.3|86283.3|86334.8|86284.8|86331.6|86281.6|15
1632713140000|2021-09-27 03:25:40|86332.8|86282.8|86335.7|86285.7|86336.3|86286.3|86331.6|86281.6|26
1632713150000|2021-09-27 03:25:50|86335.8|86285.8|86338.4|86288.4|86338.4|86288.4|86335.8|86285.8|16
1632713160000|2021-09-27 03:26:00|86338.6|86288.6|86334.2|86284.2|86338.6|86288.6|86334.2|86284.2|24
1632713170000|2021-09-27 03:26:10|86334.4|86284.4|86333.9|86283.9|86334.8|86284.8|86333.7|86283.7|18
1632713180000|2021-09-27 03:26:20|86333.6|86283.6|86330.9|86280.9|86336.4|86286.4|86330.8|86280.8|20
1632713190000|2021-09-27 03:26:30|86332|86282|86332.4|86282.4|86335|86285|86331.6|86281.6|26
1632713200000|2021-09-27 03:26:40|86332.8|86282.8|86337.7|86287.7|86341.2|86291.2|86332.6|86282.6|37
1632713210000|2021-09-27 03:26:50|86337.6|86287.6|86338|86288|86338.6|86288.6|86337.3|86287.3|23
1632713220000|2021-09-27 03:27:00|86337.9|86287.9|86340.6|86290.6|86340.8|86290.8|86336.6|86286.6|11
1632713230000|2021-09-27 03:27:10|86339.7|86289.7|86340.6|86290.6|86341.7|86291.7|86337.4|86287.4|20
1632713240000|2021-09-27 03:27:20|86339.8|86289.8|86341.2|86291.2|86341.2|86291.2|86336.2|86286.2|23
1632713250000|2021-09-27 03:27:30|86340.1|86290.1|86336.4|86286.4|86341.1|86291.1|86334.5|86284.5|27
1632713260000|2021-09-27 03:27:40|86335.7|86285.7|86335.4|86285.4|86338.1|86288.1|86335|86285|20
1632713270000|2021-09-27 03:27:50|86335.7|86285.7|86334.6|86284.6|86336.2|86286.2|86334.2|86284.2|12
1632713280000|2021-09-27 03:28:00|86334.2|86284.2|86331.7|86281.7|86335.5|86285.5|86331.2|86281.2|13
1632713290000|2021-09-27 03:28:10|86332.4|86282.4|86333.2|86283.2|86336|86286|86331.5|86281.5|18
1632713300000|2021-09-27 03:28:20|86333.3|86283.3|86332.5|86282.5|86333.3|86283.3|86332.5|86282.5|7
1632713310000|2021-09-27 03:28:30|86330.5|86280.5|86335.1|86285.1|86338|86288|86330.5|86280.5|25
1632713320000|2021-09-27 03:28:40|86335.7|86285.7|86334.6|86284.6|86337.1|86287.1|86334.5|86284.5|14
1632713330000|2021-09-27 03:28:50|86334.8|86284.8|86334.8|86284.8|86334.8|86284.8|86334.5|86284.5|10
1632713340000|2021-09-27 03:29:00|86334.9|86284.9|86336.3|86286.3|86338.1|86288.1|86334.2|86284.2|12
1632713350000|2021-09-27 03:29:10|86336.7|86286.7|86335.8|86285.8|86338.8|86288.8|86334.8|86284.8|18
1632713360000|2021-09-27 03:29:20|86335.9|86285.9|86335.4|86285.4|86336.3|86286.3|86334.3|86284.3|21
1632713370000|2021-09-27 03:29:30|86335.3|86285.3|86339.7|86289.7|86343.3|86293.3|86334.2|86284.2|14
1632713380000|2021-09-27 03:29:40|86339|86289|86334.2|86284.2|86339.3|86289.3|86333.9|86283.9|21
1632713390000|2021-09-27 03:29:50|86333.8|86283.8|86335.9|86285.9|86339.8|86289.8|86333.5|86283.5|16
1632713400000|2021-09-27 03:30:00|86336.5|86286.5|86336.1|86286.1|86336.5|86286.5|86335.6|86285.6|12
1632713410000|2021-09-27 03:30:10|86336.3|86286.3|86336.2|86286.2|86336.7|86286.7|86336.2|86286.2|8
1632713420000|2021-09-27 03:30:20|86334.3|86284.3|86338.6|86288.6|86340|86290|86334|86284|7
1632713430000|2021-09-27 03:30:30|86337.8|86287.8|86337.4|86287.4|86338.1|86288.1|86337.4|86287.4|4
1632713440000|2021-09-27 03:30:40|86335.1|86285.1|86337.3|86287.3|86347.8|86297.8|86335.1|86285.1|6
1632713450000|2021-09-27 03:30:50|86339|86289|86362.2|86312.2|86367.5|86317.5|86339|86289|45
1632713460000|2021-09-27 03:31:00|86361.2|86311.2|86363.8|86313.8|86363.8|86313.8|86359.7|86309.7|23
1632713470000|2021-09-27 03:31:10|86362.4|86312.4|86360.6|86310.6|86362.7|86312.7|86359.5|86309.5|17
1632713480000|2021-09-27 03:31:20|86358.7|86308.7|86357.6|86307.6|86359.3|86309.3|86356.8|86306.8|13
1632713490000|2021-09-27 03:31:30|86357.1|86307.1|86354.7|86304.7|86358.3|86308.3|86354.7|86304.7|31
1632713500000|2021-09-27 03:31:40|86355.4|86305.4|86355|86305|86356.6|86306.6|86354.9|86304.9|18
1632713510000|2021-09-27 03:31:50|86355.2|86305.2|86355|86305|86356.3|86306.3|86352.1|86302.1|21
1632713520000|2021-09-27 03:32:00|86354.9|86304.9|86352.9|86302.9|86355|86305|86352.7|86302.7|25
1632713530000|2021-09-27 03:32:10|86353.6|86303.6|86354.4|86304.4|86358.2|86308.2|86352.6|86302.6|23
1632713540000|2021-09-27 03:32:20|86353.7|86303.7|86352.7|86302.7|86355.2|86305.2|86351.9|86301.9|30
1632713550000|2021-09-27 03:32:30|86352|86302|86337.8|86287.8|86354|86304|86336.4|86286.4|23
1632713560000|2021-09-27 03:32:40|86335|86285|86329.2|86279.2|86335|86285|86327.8|86277.8|23
1632713570000|2021-09-27 03:32:50|86328.2|86278.2|86338.2|86288.2|86338.9|86288.9|86324.8|86274.8|28
1632713580000|2021-09-27 03:33:00|86337|86287|86346.8|86296.8|86348.3|86298.3|86337|86287|25
1632713590000|2021-09-27 03:33:10|86346.6|86296.6|86348.9|86298.9|86351.1|86301.1|86346.4|86296.4|15
1632713600000|2021-09-27 03:33:20|86348.8|86298.8|86349|86299|86349|86299|86347.8|86297.8|15
1632713610000|2021-09-27 03:33:30|86349.1|86299.1|86348.4|86298.4|86350.7|86300.7|86347.8|86297.8|15
1632713620000|2021-09-27 03:33:40|86348.1|86298.1|86347.5|86297.5|86352|86302|86347.5|86297.5|16
1632713630000|2021-09-27 03:33:50|86347.8|86297.8|86348.1|86298.1|86350.1|86300.1|86345|86295|20
1632713640000|2021-09-27 03:34:00|86347.7|86297.7|86352|86302|86352|86302|86347.4|86297.4|25
1632713650000|2021-09-27 03:34:10|86349.6|86299.6|86351|86301|86351.4|86301.4|86349.6|86299.6|10
1632713660000|2021-09-27 03:34:20|86349.7|86299.7|86352.3|86302.3|86352.3|86302.3|86347.8|86297.8|22
1632713670000|2021-09-27 03:34:30|86351|86301|86347.2|86297.2|86351.1|86301.1|86347.2|86297.2|13
1632713680000|2021-09-27 03:34:40|86348.3|86298.3|86350.3|86300.3|86352.2|86302.2|86348|86298|25
1632713690000|2021-09-27 03:34:50|86349.1|86299.1|86349.3|86299.3|86349.5|86299.5|86348.8|86298.8|19
1632713700000|2021-09-27 03:35:00|86348.2|86298.2|86348.2|86298.2|86348.8|86298.8|86348|86298|11
1632713710000|2021-09-27 03:35:10|86348.4|86298.4|86351|86301|86351|86301|86347.2|86297.2|16
1632713720000|2021-09-27 03:35:20|86351.3|86301.3|86347.5|86297.5|86351.3|86301.3|86347.5|86297.5|12
1632713730000|2021-09-27 03:35:30|86346.4|86296.4|86345|86295|86347.7|86297.7|86344|86294|31
1632713740000|2021-09-27 03:35:40|86345.1|86295.1|86343.8|86293.8|86345.1|86295.1|86342.8|86292.8|22
1632713750000|2021-09-27 03:35:50|86343.9|86293.9|86344.8|86294.8|86345.7|86295.7|86343.3|86293.3|18
1632713760000|2021-09-27 03:36:00|86345.4|86295.4|86345.7|86295.7|86346.5|86296.5|86345.4|86295.4|4
1632713770000|2021-09-27 03:36:10|86345.4|86295.4|86343.7|86293.7|86352.2|86302.2|86343.1|86293.1|23
1632713780000|2021-09-27 03:36:20|86344.2|86294.2|86343.3|86293.3|86345.2|86295.2|86343.3|86293.3|16
1632713790000|2021-09-27 03:36:30|86343.7|86293.7|86342.7|86292.7|86344.6|86294.6|86342.2|86292.2|16
1632713800000|2021-09-27 03:36:40|86342.8|86292.8|86344.1|86294.1|86344.2|86294.2|86342.1|86292.1|15
1632713810000|2021-09-27 03:36:50|86344.3|86294.3|86347.4|86297.4|86347.4|86297.4|86344.2|86294.2|9
1632713820000|2021-09-27 03:37:00|86343.7|86293.7|86345.1|86295.1|86345.3|86295.3|86343.7|86293.7|17
1632713830000|2021-09-27 03:37:10|86345|86295|86343.2|86293.2|86345.6|86295.6|86343.2|86293.2|16
1632713840000|2021-09-27 03:37:20|86342.5|86292.5|86343.3|86293.3|86343.3|86293.3|86340.8|86290.8|11
1632713850000|2021-09-27 03:37:30|86343.1|86293.1|86343.2|86293.2|86344.3|86294.3|86342.3|86292.3|12
1632713860000|2021-09-27 03:37:40|86343.6|86293.6|86342.8|86292.8|86343.6|86293.6|86342.5|86292.5|8
1632713870000|2021-09-27 03:37:50|86342.4|86292.4|86344.3|86294.3|86344.7|86294.7|86342.2|86292.2|17
1632713880000|2021-09-27 03:38:00|86344.1|86294.1|86342.6|86292.6|86344.4|86294.4|86342.6|86292.6|15
1632713890000|2021-09-27 03:38:10|86342.9|86292.9|86342.7|86292.7|86343.2|86293.2|86342.7|86292.7|4
1632713900000|2021-09-27 03:38:20|86343|86293|86341.9|86291.9|86343.1|86293.1|86341.8|86291.8|4
1632713910000|2021-09-27 03:38:30|86341.8|86291.8|86343.1|86293.1|86343.8|86293.8|86339.9|86289.9|9
1632713920000|2021-09-27 03:38:40|86342.7|86292.7|86341.9|86291.9|86342.9|86292.9|86341.4|86291.4|11
1632713930000|2021-09-27 03:38:50|86341.7|86291.7|86343.7|86293.7|86344.7|86294.7|86341.7|86291.7|16
1632713940000|2021-09-27 03:39:00|86344.8|86294.8|86342.9|86292.9|86346.6|86296.6|86342.9|86292.9|24
1632713950000|2021-09-27 03:39:10|86344.1|86294.1|86345.1|86295.1|86345.1|86295.1|86342.6|86292.6|28
1632713960000|2021-09-27 03:39:20|86345.2|86295.2|86346.5|86296.5|86347.4|86297.4|86345.2|86295.2|18
1632713970000|2021-09-27 03:39:30|86347|86297|86345.6|86295.6|86347|86297|86344.7|86294.7|21
1632713980000|2021-09-27 03:39:40|86345.5|86295.5|86346.4|86296.4|86347.2|86297.2|86344.3|86294.3|19
1632713990000|2021-09-27 03:39:50|86346.5|86296.5|86348|86298|86348.8|86298.8|86344.9|86294.9|22
1632714000000|2021-09-27 03:40:00|86348.9|86298.9|86346.6|86296.6|86348.9|86298.9|86346.6|86296.6|18
1632714010000|2021-09-27 03:40:10|86346|86296|86346|86296|86346.9|86296.9|86345.2|86295.2|20
1632714020000|2021-09-27 03:40:20|86346.4|86296.4|86344.1|86294.1|86346.4|86296.4|86342.7|86292.7|21
1632714030000|2021-09-27 03:40:30|86344.8|86294.8|86345.7|86295.7|86345.7|86295.7|86344.6|86294.6|18
1632714040000|2021-09-27 03:40:40|86345.8|86295.8|86343.4|86293.4|86345.8|86295.8|86343.3|86293.3|24
1632714050000|2021-09-27 03:40:50|86343.6|86293.6|86344.2|86294.2|86344.8|86294.8|86342.7|86292.7|14
1632714060000|2021-09-27 03:41:00|86344|86294|86344.4|86294.4|86344.9|86294.9|86343.7|86293.7|10
1632714070000|2021-09-27 03:41:10|86344.6|86294.6|86344.1|86294.1|86345.3|86295.3|86344.1|86294.1|8
1632714080000|2021-09-27 03:41:20|86344.2|86294.2|86345.3|86295.3|86345.6|86295.6|86343.8|86293.8|11
1632714090000|2021-09-27 03:41:30|86345.4|86295.4|86343.1|86293.1|86345.9|86295.9|86343|86293|20
1632714100000|2021-09-27 03:41:40|86343.3|86293.3|86345.3|86295.3|86346.2|86296.2|86343.3|86293.3|18
1632714110000|2021-09-27 03:41:50|86345|86295|86344.2|86294.2|86346.3|86296.3|86343.2|86293.2|20
1632714120000|2021-09-27 03:42:00|86344.6|86294.6|86345|86295|86346|86296|86343.9|86293.9|23
1632714130000|2021-09-27 03:42:10|86345.2|86295.2|86343.8|86293.8|86346.4|86296.4|86342.7|86292.7|23
1632714140000|2021-09-27 03:42:20|86343.9|86293.9|86343.6|86293.6|86344.4|86294.4|86343.6|86293.6|16
1632714150000|2021-09-27 03:42:30|86344.5|86294.5|86343.6|86293.6|86345|86295|86342.8|86292.8|20
1632714160000|2021-09-27 03:42:40|86343.1|86293.1|86345|86295|86345.1|86295.1|86343.1|86293.1|16
1632714170000|2021-09-27 03:42:50|86344.8|86294.8|86347.8|86297.8|86347.8|86297.8|86343.1|86293.1|24
1632714180000|2021-09-27 03:43:00|86348.1|86298.1|86350.2|86300.2|86351.1|86301.1|86347.4|86297.4|24
1632714190000|2021-09-27 03:43:10|86349.9|86299.9|86347.3|86297.3|86349.9|86299.9|86346.3|86296.3|25
1632714200000|2021-09-27 03:43:20|86347.6|86297.6|86346|86296|86347.6|86297.6|86345.7|86295.7|13
1632714210000|2021-09-27 03:43:30|86347|86297|86346.3|86296.3|86348.7|86298.7|86345.3|86295.3|17
1632714220000|2021-09-27 03:43:40|86345.7|86295.7|86346.3|86296.3|86347.2|86297.2|86345.7|86295.7|12
1632714230000|2021-09-27 03:43:50|86347.1|86297.1|86347.1|86297.1|86347.2|86297.2|86345.3|86295.3|16
1632714240000|2021-09-27 03:44:00|86347.5|86297.5|86347.9|86297.9|86349.1|86299.1|86346.1|86296.1|38
1632714250000|2021-09-27 03:44:10|86347.3|86297.3|86348.3|86298.3|86348.3|86298.3|86347.2|86297.2|10
1632714260000|2021-09-27 03:44:20|86347.9|86297.9|86348.9|86298.9|86349.3|86299.3|86347.8|86297.8|12
1632714270000|2021-09-27 03:44:30|86348.5|86298.5|86348.7|86298.7|86350.7|86300.7|86347.6|86297.6|25
1632714280000|2021-09-27 03:44:40|86348.5|86298.5|86348.1|86298.1|86348.6|86298.6|86347.1|86297.1|17
1632714290000|2021-09-27 03:44:50|86348|86298|86348.1|86298.1|86348.5|86298.5|86347.1|86297.1|9
1632714300000|2021-09-27 03:45:00|86348.2|86298.2|86348.4|86298.4|86348.6|86298.6|86347.6|86297.6|22
1632714310000|2021-09-27 03:45:10|86348.2|86298.2|86346.9|86296.9|86348.2|86298.2|86346.9|86296.9|8
1632714320000|2021-09-27 03:45:20|86347.3|86297.3|86347.3|86297.3|86348.9|86298.9|86346.6|86296.6|14
1632714330000|2021-09-27 03:45:30|86347.4|86297.4|86350.9|86300.9|86350.9|86300.9|86346.1|86296.1|15
1632714340000|2021-09-27 03:45:40|86351|86301|86350.8|86300.8|86351|86301|86350.6|86300.6|9
1632714350000|2021-09-27 03:45:50|86350.7|86300.7|86350.3|86300.3|86350.7|86300.7|86349.6|86299.6|17
1632714360000|2021-09-27 03:46:00|86350.4|86300.4|86350.8|86300.8|86351|86301|86349.6|86299.6|19
1632714370000|2021-09-27 03:46:10|86351|86301|86351.1|86301.1|86351.3|86301.3|86350.7|86300.7|10
1632714380000|2021-09-27 03:46:20|86351.2|86301.2|86350|86300|86351.2|86301.2|86349.8|86299.8|4
1632714390000|2021-09-27 03:46:30|86349.9|86299.9|86352|86302|86352.7|86302.7|86349.9|86299.9|22
1632714400000|2021-09-27 03:46:40|86352.2|86302.2|86353.3|86303.3|86354.5|86304.5|86352.2|86302.2|22
1632714410000|2021-09-27 03:46:50|86353.2|86303.2|86352.1|86302.1|86354.1|86304.1|86350.8|86300.8|37
1632714420000|2021-09-27 03:47:00|86352|86302|86351.8|86301.8|86352.1|86302.1|86351|86301|18
1632714430000|2021-09-27 03:47:10|86351.5|86301.5|86352.5|86302.5|86352.9|86302.9|86350.6|86300.6|28
1632714440000|2021-09-27 03:47:20|86352.7|86302.7|86352.1|86302.1|86354.3|86304.3|86352.1|86302.1|23
1632714450000|2021-09-27 03:47:30|86352|86302|86352.3|86302.3|86353.2|86303.2|86352|86302|10
1632714460000|2021-09-27 03:47:40|86352.7|86302.7|86352.4|86302.4|86353.5|86303.5|86351.7|86301.7|14
1632714470000|2021-09-27 03:47:50|86352.6|86302.6|86352.1|86302.1|86352.8|86302.8|86351.9|86301.9|19
1632714480000|2021-09-27 03:48:00|86352.2|86302.2|86352.3|86302.3|86354.3|86304.3|86351.8|86301.8|33
1632714490000|2021-09-27 03:48:10|86352.4|86302.4|86352.6|86302.6|86353.4|86303.4|86351.9|86301.9|20
1632714500000|2021-09-27 03:48:20|86352.7|86302.7|86352|86302|86353.2|86303.2|86351.7|86301.7|24
1632714510000|2021-09-27 03:48:30|86352.3|86302.3|86352.9|86302.9|86353.7|86303.7|86351.7|86301.7|17
1632714520000|2021-09-27 03:48:40|86352.6|86302.6|86352.8|86302.8|86353.3|86303.3|86352.5|86302.5|20
1632714530000|2021-09-27 03:48:50|86352.6|86302.6|86352.4|86302.4|86353.5|86303.5|86352|86302|18
1632714540000|2021-09-27 03:49:00|86351.9|86301.9|86354.2|86304.2|86355.2|86305.2|86351.8|86301.8|26
1632714550000|2021-09-27 03:49:10|86353.9|86303.9|86356|86306|86356.6|86306.6|86352|86302|21
1632714560000|2021-09-27 03:49:20|86355.8|86305.8|86355.4|86305.4|86356|86306|86354.3|86304.3|16
1632714570000|2021-09-27 03:49:30|86355.1|86305.1|86353.6|86303.6|86356.1|86306.1|86353.6|86303.6|16
1632714580000|2021-09-27 03:49:40|86354|86304|86362.5|86312.5|86366.1|86316.1|86354|86304|27
1632714590000|2021-09-27 03:49:50|86362.9|86312.9|86360.9|86310.9|86363.8|86313.8|86359.5|86309.5|37
1632714600000|2021-09-27 03:50:00|86360.7|86310.7|86360.9|86310.9|86362.1|86312.1|86360.7|86310.7|25
1632714610000|2021-09-27 03:50:10|86361|86311|86359.9|86309.9|86361|86311|86359.1|86309.1|10
1632714620000|2021-09-27 03:50:20|86359|86309|86366.7|86316.7|86368.7|86318.7|86359|86309|37
1632714630000|2021-09-27 03:50:30|86367|86317|86367.8|86317.8|86367.8|86317.8|86365.5|86315.5|14
1632714640000|2021-09-27 03:50:40|86368|86318|86366.7|86316.7|86368.4|86318.4|86366.6|86316.6|9
1632714650000|2021-09-27 03:50:50|86366.6|86316.6|86363.9|86313.9|86367.7|86317.7|86362.6|86312.6|37
1632714660000|2021-09-27 03:51:00|86364.3|86314.3|86366|86316|86366.1|86316.1|86364.1|86314.1|17
1632714670000|2021-09-27 03:51:10|86365.8|86315.8|86365.2|86315.2|86366.8|86316.8|86365.2|86315.2|18
1632714680000|2021-09-27 03:51:20|86365.7|86315.7|86365.6|86315.6|86366|86316|86364.9|86314.9|23
1632714690000|2021-09-27 03:51:30|86366.1|86316.1|86365.7|86315.7|86366.2|86316.2|86365.2|86315.2|21
1632714700000|2021-09-27 03:51:40|86366|86316|86366|86316|86366.5|86316.5|86365.2|86315.2|30
1632714710000|2021-09-27 03:51:50|86366.4|86316.4|86366.3|86316.3|86366.9|86316.9|86365.9|86315.9|12
1632714720000|2021-09-27 03:52:00|86364.7|86314.7|86366.7|86316.7|86366.7|86316.7|86364.6|86314.6|15
1632714730000|2021-09-27 03:52:10|86366.9|86316.9|86368.4|86318.4|86369|86319|86366.9|86316.9|29
1632714740000|2021-09-27 03:52:20|86368.3|86318.3|86369.1|86319.1|86369.1|86319.1|86368.2|86318.2|17
1632714750000|2021-09-27 03:52:30|86369|86319|86368|86318|86369|86319|86367.4|86317.4|10
1632714760000|2021-09-27 03:52:40|86367.9|86317.9|86369.9|86319.9|86370.1|86320.1|86367.9|86317.9|9
1632714770000|2021-09-27 03:52:50|86370|86320|86369.8|86319.8|86370|86320|86368.5|86318.5|15
1632714780000|2021-09-27 03:53:00|86369.9|86319.9|86371.1|86321.1|86371.7|86321.7|86368|86318|21
1632714790000|2021-09-27 03:53:10|86371|86321|86371.6|86321.6|86372|86322|86370.3|86320.3|24
1632714800000|2021-09-27 03:53:20|86371.7|86321.7|86370.8|86320.8|86371.7|86321.7|86369.8|86319.8|20
1632714810000|2021-09-27 03:53:30|86370.9|86320.9|86370.3|86320.3|86371.1|86321.1|86370|86320|10
1632714820000|2021-09-27 03:53:40|86370.2|86320.2|86371.8|86321.8|86371.8|86321.8|86370.2|86320.2|7
1632714830000|2021-09-27 03:53:50|86371.7|86321.7|86373.9|86323.9|86373.9|86323.9|86370.7|86320.7|25
1632714840000|2021-09-27 03:54:00|86373.7|86323.7|86371|86321|86374.6|86324.6|86371|86321|11
1632714850000|2021-09-27 03:54:10|86371.4|86321.4|86371.5|86321.5|86371.9|86321.9|86370.6|86320.6|14
1632714860000|2021-09-27 03:54:20|86372|86322|86372.2|86322.2|86373.5|86323.5|86371.9|86321.9|17
1632714870000|2021-09-27 03:54:30|86372.1|86322.1|86379.3|86329.3|86379.3|86329.3|86372.1|86322.1|38
1632714880000|2021-09-27 03:54:40|86379.5|86329.5|86377.8|86327.8|86379.7|86329.7|86377.6|86327.6|20
1632714890000|2021-09-27 03:54:50|86377.6|86327.6|86376.5|86326.5|86377.7|86327.7|86374.9|86324.9|31
1632714900000|2021-09-27 03:55:00|86376.3|86326.3|86376.3|86326.3|86378.3|86328.3|86375.3|86325.3|35
1632714910000|2021-09-27 03:55:10|86376.6|86326.6|86378.2|86328.2|86378.9|86328.9|86376.2|86326.2|18
1632714920000|2021-09-27 03:55:20|86378.1|86328.1|86377.4|86327.4|86378.2|86328.2|86377.1|86327.1|16
1632714930000|2021-09-27 03:55:30|86378|86328|86377.1|86327.1|86378.2|86328.2|86376.3|86326.3|12
1632714940000|2021-09-27 03:55:40|86377.4|86327.4|86377.8|86327.8|86378.4|86328.4|86376|86326|24
1632714950000|2021-09-27 03:55:50|86377.6|86327.6|86377.4|86327.4|86378.2|86328.2|86377|86327|13
1632714960000|2021-09-27 03:56:00|86377.3|86327.3|86375.5|86325.5|86377.4|86327.4|86375.2|86325.2|14
1632714970000|2021-09-27 03:56:10|86375.3|86325.3|86375.9|86325.9|86376.9|86326.9|86374.1|86324.1|19
1632714980000|2021-09-27 03:56:20|86375.8|86325.8|86376.6|86326.6|86376.6|86326.6|86375.6|86325.6|15
1632714990000|2021-09-27 03:56:30|86375.2|86325.2|86376.1|86326.1|86376.1|86326.1|86373.3|86323.3|18
1632715000000|2021-09-27 03:56:40|86376.7|86326.7|86377.3|86327.3|86377.4|86327.4|86374.8|86324.8|21
1632715010000|2021-09-27 03:56:50|86377.2|86327.2|86377.6|86327.6|86377.9|86327.9|86375.5|86325.5|17
1632715020000|2021-09-27 03:57:00|86378|86328|86383.7|86333.7|86384|86334|86377.8|86327.8|21
1632715030000|2021-09-27 03:57:10|86382.9|86332.9|86383.2|86333.2|86384.2|86334.2|86382.6|86332.6|25
1632715040000|2021-09-27 03:57:20|86382.8|86332.8|86382.1|86332.1|86382.9|86332.9|86381.9|86331.9|16
1632715050000|2021-09-27 03:57:30|86382.2|86332.2|86379.9|86329.9|86382.3|86332.3|86379.5|86329.5|21
1632715060000|2021-09-27 03:57:40|86380.6|86330.6|86380|86330|86380.6|86330.6|86379.6|86329.6|11
1632715070000|2021-09-27 03:57:50|86380.2|86330.2|86381.7|86331.7|86381.8|86331.8|86379.3|86329.3|21
1632715080000|2021-09-27 03:58:00|86381.8|86331.8|86384.7|86334.7|86385.1|86335.1|86380|86330|37
1632715090000|2021-09-27 03:58:10|86384.5|86334.5|86388.1|86338.1|86389.3|86339.3|86384.5|86334.5|33
1632715100000|2021-09-27 03:58:20|86388|86338|86388.1|86338.1|86388.5|86338.5|86386.5|86336.5|21
1632715110000|2021-09-27 03:58:30|86387.9|86337.9|86385.8|86335.8|86387.9|86337.9|86384.7|86334.7|19
1632715120000|2021-09-27 03:58:40|86385.9|86335.9|86386.5|86336.5|86386.5|86336.5|86384.3|86334.3|21
1632715130000|2021-09-27 03:58:50|86385.9|86335.9|86383.4|86333.4|86385.9|86335.9|86381.4|86331.4|23
1632715140000|2021-09-27 03:59:00|86383.8|86333.8|86384.4|86334.4|86384.6|86334.6|86382.9|86332.9|18
1632715150000|2021-09-27 03:59:10|86383|86333|86381.5|86331.5|86383|86333|86380.8|86330.8|7
1632715160000|2021-09-27 03:59:20|86381.6|86331.6|86381.1|86331.1|86384.1|86334.1|86381.1|86331.1|22
1632715170000|2021-09-27 03:59:30|86380.7|86330.7|86381.3|86331.3|86382.2|86332.2|86380.2|86330.2|21
1632715180000|2021-09-27 03:59:40|86381.1|86331.1|86379.6|86329.6|86382.9|86332.9|86378.2|86328.2|18
1632715190000|2021-09-27 03:59:50|86378.8|86328.8|86380.3|86330.3|86380.5|86330.5|86378.7|86328.7|10
1632715200000|2021-09-27 04:00:00|86380.7|86330.7|86383.2|86333.2|86383.2|86333.2|86380.7|86330.7|15
1632715210000|2021-09-27 04:00:10|86383.4|86333.4|86379.8|86329.8|86383.5|86333.5|86379.4|86329.4|17
1632715220000|2021-09-27 04:00:20|86380.2|86330.2|86381.7|86331.7|86381.7|86331.7|86379.3|86329.3|20
1632715230000|2021-09-27 04:00:30|86381.2|86331.2|86379.4|86329.4|86381.2|86331.2|86376.8|86326.8|11
1632715240000|2021-09-27 04:00:40|86377.7|86327.7|86378|86328|86378.5|86328.5|86377.6|86327.6|9
1632715250000|2021-09-27 04:00:50|86377.4|86327.4|86379.1|86329.1|86379.1|86329.1|86377.4|86327.4|8
1632715260000|2021-09-27 04:01:00|86379.2|86329.2|86379.1|86329.1|86379.2|86329.2|86376.6|86326.6|15
1632715270000|2021-09-27 04:01:10|86379|86329|86380.2|86330.2|86380.8|86330.8|86379|86329|16
1632715280000|2021-09-27 04:01:20|86380.5|86330.5|86376.7|86326.7|86380.5|86330.5|86376|86326|18
1632715290000|2021-09-27 04:01:30|86377.6|86327.6|86374.1|86324.1|86378.1|86328.1|86372.7|86322.7|30
1632715300000|2021-09-27 04:01:40|86374.4|86324.4|86372.2|86322.2|86374.4|86324.4|86370.6|86320.6|23
1632715310000|2021-09-27 04:01:50|86372.3|86322.3|86371.6|86321.6|86372.8|86322.8|86370.2|86320.2|27
1632715320000|2021-09-27 04:02:00|86371.8|86321.8|86369.7|86319.7|86371.8|86321.8|86368.3|86318.3|28
1632715330000|2021-09-27 04:02:10|86370.7|86320.7|86367.6|86317.6|86370.7|86320.7|86367|86317|19
1632715340000|2021-09-27 04:02:20|86367.8|86317.8|86369|86319|86369.1|86319.1|86367.8|86317.8|12
1632715350000|2021-09-27 04:02:30|86368.8|86318.8|86367.2|86317.2|86369.9|86319.9|86363.9|86313.9|22
1632715360000|2021-09-27 04:02:40|86368|86318|86367.7|86317.7|86369.6|86319.6|86367.7|86317.7|11
1632715370000|2021-09-27 04:02:50|86368.1|86318.1|86368.2|86318.2|86368.5|86318.5|86367.4|86317.4|13
1632715380000|2021-09-27 04:03:00|86368.3|86318.3|86367.4|86317.4|86369.3|86319.3|86365.3|86315.3|11
1632715390000|2021-09-27 04:03:10|86368|86318|86366.8|86316.8|86368|86318|86366.8|86316.8|12
1632715400000|2021-09-27 04:03:20|86366.9|86316.9|86368.2|86318.2|86368.2|86318.2|86366.7|86316.7|9
1632715410000|2021-09-27 04:03:30|86368.5|86318.5|86362.8|86312.8|86368.6|86318.6|86362.8|86312.8|8
1632715420000|2021-09-27 04:03:40|86370.2|86320.2|86367.9|86317.9|86370.2|86320.2|86367.3|86317.3|23
1632715430000|2021-09-27 04:03:50|86367.5|86317.5|86367.1|86317.1|86369.6|86319.6|86366.5|86316.5|18
1632715440000|2021-09-27 04:04:00|86367|86317|86366.7|86316.7|86368|86318|86365.8|86315.8|16
1632715450000|2021-09-27 04:04:10|86366.9|86316.9|86366.6|86316.6|86367.4|86317.4|86366.5|86316.5|17
1632715460000|2021-09-27 04:04:20|86367.4|86317.4|86365.5|86315.5|86368.3|86318.3|86364.8|86314.8|12
1632715470000|2021-09-27 04:04:30|86365.7|86315.7|86364.3|86314.3|86368.4|86318.4|86364.3|86314.3|14
1632715480000|2021-09-27 04:04:40|86364.6|86314.6|86366.4|86316.4|86367.6|86317.6|86364.6|86314.6|14
1632715490000|2021-09-27 04:04:50|86366.6|86316.6|86364.6|86314.6|86366.6|86316.6|86363.3|86313.3|14
1632715500000|2021-09-27 04:05:00|86364.8|86314.8|86361.3|86311.3|86365.5|86315.5|86361.3|86311.3|29
1632715510000|2021-09-27 04:05:10|86361.2|86311.2|86361.8|86311.8|86362.3|86312.3|86360|86310|25
1632715520000|2021-09-27 04:05:20|86360.7|86310.7|86360.3|86310.3|86361.8|86311.8|86360|86310|17
1632715530000|2021-09-27 04:05:30|86360.1|86310.1|86361.3|86311.3|86362.4|86312.4|86360.1|86310.1|10
1632715540000|2021-09-27 04:05:40|86361.5|86311.5|86362.2|86312.2|86362.9|86312.9|86361.5|86311.5|4
1632715550000|2021-09-27 04:05:50|86362.9|86312.9|86360.4|86310.4|86363.3|86313.3|86359.4|86309.4|11
1632715560000|2021-09-27 04:06:00|86361.3|86311.3|86362.4|86312.4|86362.6|86312.6|86360.5|86310.5|17
1632715570000|2021-09-27 04:06:10|86362.2|86312.2|86363.2|86313.2|86364.1|86314.1|86362.2|86312.2|17
1632715580000|2021-09-27 04:06:20|86363.4|86313.4|86362|86312|86363.9|86313.9|86358.9|86308.9|11
1632715590000|2021-09-27 04:06:30|86362.8|86312.8|86365.8|86315.8|86366|86316|86362.8|86312.8|16
1632715600000|2021-09-27 04:06:40|86365.6|86315.6|86361.6|86311.6|86365.7|86315.7|86359.2|86309.2|5
1632715610000|2021-09-27 04:06:50|86361.7|86311.7|86362.5|86312.5|86364.8|86314.8|86361.6|86311.6|7
1632715620000|2021-09-27 04:07:00|86363|86313|86366.2|86316.2|86366.5|86316.5|86363|86313|19
1632715630000|2021-09-27 04:07:10|86366.4|86316.4|86366.8|86316.8|86367.2|86317.2|86365.9|86315.9|18
1632715640000|2021-09-27 04:07:20|86366.9|86316.9|86362.6|86312.6|86367.6|86317.6|86362.6|86312.6|10
1632715650000|2021-09-27 04:07:30|86363|86313|86366.4|86316.4|86367.1|86317.1|86363|86313|15
1632715660000|2021-09-27 04:07:40|86366.1|86316.1|86362.9|86312.9|86367.1|86317.1|86362.9|86312.9|7
1632715670000|2021-09-27 04:07:50|86363.2|86313.2|86365.4|86315.4|86365.9|86315.9|86363.2|86313.2|12
1632715680000|2021-09-27 04:08:00|86366.4|86316.4|86361.8|86311.8|86366.4|86316.4|86361.2|86311.2|15
1632715690000|2021-09-27 04:08:10|86362.3|86312.3|86363.3|86313.3|86364.4|86314.4|86362.3|86312.3|14
1632715700000|2021-09-27 04:08:20|86362.6|86312.6|86358.1|86308.1|86363.5|86313.5|86358.1|86308.1|31
1632715710000|2021-09-27 04:08:30|86358.3|86308.3|86358.2|86308.2|86358.8|86308.8|86357.9|86307.9|13
1632715720000|2021-09-27 04:08:40|86358|86308|86359.6|86309.6|86359.7|86309.7|86358|86308|9
1632715730000|2021-09-27 04:08:50|86360|86310|86356.3|86306.3|86360.9|86310.9|86356.3|86306.3|15
1632715740000|2021-09-27 04:09:00|86357.6|86307.6|86358.8|86308.8|86359.4|86309.4|86356.8|86306.8|14
1632715750000|2021-09-27 04:09:10|86359.2|86309.2|86360.3|86310.3|86360.7|86310.7|86359|86309|10
1632715760000|2021-09-27 04:09:20|86360.2|86310.2|86359.4|86309.4|86361.9|86311.9|86357.7|86307.7|8
1632715770000|2021-09-27 04:09:30|86359.1|86309.1|86361.9|86311.9|86361.9|86311.9|86358.8|86308.8|6
1632715780000|2021-09-27 04:09:40|86361.7|86311.7|86358.1|86308.1|86361.7|86311.7|86356.3|86306.3|13
1632715790000|2021-09-27 04:09:50|86357.8|86307.8|86359.7|86309.7|86359.9|86309.9|86357.8|86307.8|28
1632715800000|2021-09-27 04:10:00|86359.8|86309.8|86353.7|86303.7|86359.8|86309.8|86353.6|86303.6|25
1632715810000|2021-09-27 04:10:10|86353.5|86303.5|86353.4|86303.4|86354.4|86304.4|86353.2|86303.2|14
1632715820000|2021-09-27 04:10:20|86353.2|86303.2|86352.9|86302.9|86353.2|86303.2|86351.7|86301.7|16
1632715830000|2021-09-27 04:10:30|86353|86303|86353.8|86303.8|86354.4|86304.4|86352.6|86302.6|17
1632715840000|2021-09-27 04:10:40|86353.5|86303.5|86351.9|86301.9|86353.6|86303.6|86348|86298|13
1632715850000|2021-09-27 04:10:50|86351.2|86301.2|86351.5|86301.5|86351.5|86301.5|86350.9|86300.9|5
1632715860000|2021-09-27 04:11:00|86351.1|86301.1|86355|86305|86355.4|86305.4|86351.1|86301.1|19
1632715870000|2021-09-27 04:11:10|86354.9|86304.9|86353.1|86303.1|86354.9|86304.9|86350.5|86300.5|25
1632715880000|2021-09-27 04:11:20|86352.7|86302.7|86354.7|86304.7|86355.1|86305.1|86352.4|86302.4|18
1632715890000|2021-09-27 04:11:30|86355|86305|86354.4|86304.4|86355.3|86305.3|86354.3|86304.3|16
1632715900000|2021-09-27 04:11:40|86354.5|86304.5|86352.2|86302.2|86354.8|86304.8|86351.6|86301.6|22
1632715910000|2021-09-27 04:11:50|86352.7|86302.7|86352.6|86302.6|86352.9|86302.9|86351.9|86301.9|19
1632715920000|2021-09-27 04:12:00|86353.3|86303.3|86353.9|86303.9|86353.9|86303.9|86353|86303|23
1632715930000|2021-09-27 04:12:10|86353.8|86303.8|86351.6|86301.6|86354.5|86304.5|86349.8|86299.8|14
1632715940000|2021-09-27 04:12:20|86350.9|86300.9|86355.7|86305.7|86356.1|86306.1|86350.4|86300.4|29
1632715950000|2021-09-27 04:12:30|86355.9|86305.9|86355.6|86305.6|86356.3|86306.3|86355.6|86305.6|16
1632715960000|2021-09-27 04:12:40|86352.7|86302.7|86355|86305|86355.5|86305.5|86352.7|86302.7|16
1632715970000|2021-09-27 04:12:50|86355.1|86305.1|86355.3|86305.3|86356.3|86306.3|86354|86304|24
1632715980000|2021-09-27 04:13:00|86355.1|86305.1|86355.2|86305.2|86355.6|86305.6|86353.1|86303.1|26
1632715990000|2021-09-27 04:13:10|86355|86305|86356.2|86306.2|86356.5|86306.5|86353.4|86303.4|16
1632716000000|2021-09-27 04:13:20|86356.4|86306.4|86356.3|86306.3|86356.7|86306.7|86355.6|86305.6|17
1632716010000|2021-09-27 04:13:30|86353.2|86303.2|86354|86304|86354.2|86304.2|86353.2|86303.2|5
1632716020000|2021-09-27 04:13:40|86355.4|86305.4|86355.6|86305.6|86355.6|86305.6|86354.1|86304.1|13
1632716030000|2021-09-27 04:13:50|86354.2|86304.2|86355.1|86305.1|86355.9|86305.9|86353.9|86303.9|19
1632716040000|2021-09-27 04:14:00|86355.3|86305.3|86355.4|86305.4|86356.5|86306.5|86354.1|86304.1|21
1632716050000|2021-09-27 04:14:10|86355.5|86305.5|86353.8|86303.8|86355.5|86305.5|86352.6|86302.6|12
1632716060000|2021-09-27 04:14:20|86354.8|86304.8|86355.8|86305.8|86356.6|86306.6|86353.7|86303.7|15
1632716070000|2021-09-27 04:14:30|86355.6|86305.6|86355.7|86305.7|86356.5|86306.5|86355.3|86305.3|12
1632716080000|2021-09-27 04:14:40|86356.1|86306.1|86355.3|86305.3|86356.1|86306.1|86353.3|86303.3|12
1632716090000|2021-09-27 04:14:50|86354.7|86304.7|86356.8|86306.8|86357.5|86307.5|86354.5|86304.5|11
1632716100000|2021-09-27 04:15:00|86356.1|86306.1|86356.7|86306.7|86356.7|86306.7|86356.1|86306.1|8
1632716110000|2021-09-27 04:15:10|86352.3|86302.3|86354.7|86304.7|86354.9|86304.9|86352.3|86302.3|7
1632716120000|2021-09-27 04:15:20|86354.3|86304.3|86355.6|86305.6|86355.6|86305.6|86354|86304|13
1632716130000|2021-09-27 04:15:30|86355|86305|86355.6|86305.6|86355.8|86305.8|86354.8|86304.8|12
1632716140000|2021-09-27 04:15:40|86355.4|86305.4|86354.5|86304.5|86355.4|86305.4|86352.1|86302.1|17
1632716150000|2021-09-27 04:15:50|86354.1|86304.1|86354.4|86304.4|86354.4|86304.4|86354|86304|3
1632716160000|2021-09-27 04:16:00|86356|86306|86352.2|86302.2|86356.9|86306.9|86351.8|86301.8|20
1632716170000|2021-09-27 04:16:10|86352.9|86302.9|86353.9|86303.9|86353.9|86303.9|86352.3|86302.3|14
1632716180000|2021-09-27 04:16:20|86353.7|86303.7|86353.2|86303.2|86355|86305|86352.3|86302.3|11
1632716190000|2021-09-27 04:16:30|86353.4|86303.4|86354.3|86304.3|86354.3|86304.3|86351.4|86301.4|16
1632716200000|2021-09-27 04:16:40|86354.5|86304.5|86354.1|86304.1|86355.1|86305.1|86354.1|86304.1|14
1632716210000|2021-09-27 04:16:50|86354.5|86304.5|86353.1|86303.1|86354.8|86304.8|86352.6|86302.6|18
1632716220000|2021-09-27 04:17:00|86353.3|86303.3|86352.7|86302.7|86354.4|86304.4|86351.9|86301.9|14
1632716230000|2021-09-27 04:17:10|86353.1|86303.1|86353.7|86303.7|86354.1|86304.1|86352.9|86302.9|12
1632716240000|2021-09-27 04:17:20|86353.8|86303.8|86352.7|86302.7|86354.2|86304.2|86352.7|86302.7|21
1632716250000|2021-09-27 04:17:30|86353.3|86303.3|86353.1|86303.1|86354.5|86304.5|86353.1|86303.1|13
1632716260000|2021-09-27 04:17:40|86353.2|86303.2|86354|86304|86354.5|86304.5|86353|86303|9
1632716270000|2021-09-27 04:17:50|86353.6|86303.6|86351.6|86301.6|86353.8|86303.8|86351.6|86301.6|17
1632716280000|2021-09-27 04:18:00|86351.4|86301.4|86352.2|86302.2|86353.5|86303.5|86349.3|86299.3|33
1632716290000|2021-09-27 04:18:10|86354.2|86304.2|86353.4|86303.4|86354.2|86304.2|86352.3|86302.3|12
1632716300000|2021-09-27 04:18:20|86353.9|86303.9|86351.9|86301.9|86354.2|86304.2|86351.7|86301.7|15
1632716310000|2021-09-27 04:18:30|86351.8|86301.8|86353.1|86303.1|86353.1|86303.1|86351.7|86301.7|13
1632716320000|2021-09-27 04:18:40|86353.9|86303.9|86351.3|86301.3|86354.1|86304.1|86351.3|86301.3|24
1632716330000|2021-09-27 04:18:50|86351.7|86301.7|86353.1|86303.1|86353.3|86303.3|86348.5|86298.5|13
1632716340000|2021-09-27 04:19:00|86352.8|86302.8|86352.8|86302.8|86353.8|86303.8|86351.8|86301.8|32
1632716350000|2021-09-27 04:19:10|86352.4|86302.4|86352.6|86302.6|86352.6|86302.6|86351.9|86301.9|15
1632716360000|2021-09-27 04:19:20|86352.4|86302.4|86351.4|86301.4|86353.3|86303.3|86351.4|86301.4|12
1632716370000|2021-09-27 04:19:30|86351.8|86301.8|86351.3|86301.3|86352|86302|86350.9|86300.9|9
1632716380000|2021-09-27 04:19:40|86350.9|86300.9|86352.1|86302.1|86352.4|86302.4|86350.9|86300.9|12
1632716390000|2021-09-27 04:19:50|86352.4|86302.4|86351.7|86301.7|86352.4|86302.4|86350.4|86300.4|17
1632716400000|2021-09-27 04:20:00|86352.2|86302.2|86352|86302|86352.5|86302.5|86351.7|86301.7|11
1632716410000|2021-09-27 04:20:10|86351.9|86301.9|86351.9|86301.9|86352.8|86302.8|86351.5|86301.5|17
1632716420000|2021-09-27 04:20:20|86352.5|86302.5|86352.4|86302.4|86352.9|86302.9|86351.5|86301.5|15
1632716430000|2021-09-27 04:20:30|86352|86302|86352.5|86302.5|86353.8|86303.8|86352|86302|13
1632716440000|2021-09-27 04:20:40|86352.4|86302.4|86351.2|86301.2|86353|86303|86349|86299|14
1632716450000|2021-09-27 04:20:50|86352.1|86302.1|86351.9|86301.9|86352.6|86302.6|86351.8|86301.8|13
1632716460000|2021-09-27 04:21:00|86351.7|86301.7|86352|86302|86352.3|86302.3|86351.3|86301.3|14
1632716470000|2021-09-27 04:21:10|86352.6|86302.6|86352.1|86302.1|86353|86303|86352|86302|20
1632716480000|2021-09-27 04:21:20|86352|86302|86352.4|86302.4|86352.5|86302.5|86351.7|86301.7|14
1632716490000|2021-09-27 04:21:30|86352.1|86302.1|86350.6|86300.6|86352.4|86302.4|86350|86300|16
1632716500000|2021-09-27 04:21:40|86350.4|86300.4|86350.5|86300.5|86350.5|86300.5|86349.9|86299.9|3
1632716510000|2021-09-27 04:21:50|86350.8|86300.8|86351.7|86301.7|86352.7|86302.7|86350.8|86300.8|17
1632716520000|2021-09-27 04:22:00|86351.4|86301.4|86351.5|86301.5|86351.8|86301.8|86351.1|86301.1|10
1632716530000|2021-09-27 04:22:10|86351.7|86301.7|86351.9|86301.9|86352.4|86302.4|86351.4|86301.4|10
1632716540000|2021-09-27 04:22:20|86348.4|86298.4|86350.9|86300.9|86351.5|86301.5|86348.4|86298.4|11
1632716550000|2021-09-27 04:22:30|86351.2|86301.2|86351.7|86301.7|86352.2|86302.2|86351.2|86301.2|10
1632716560000|2021-09-27 04:22:40|86351.2|86301.2|86351.9|86301.9|86351.9|86301.9|86351.1|86301.1|9
1632716570000|2021-09-27 04:22:50|86351.6|86301.6|86350.5|86300.5|86351.7|86301.7|86349.8|86299.8|15
1632716580000|2021-09-27 04:23:00|86350.6|86300.6|86351.7|86301.7|86351.8|86301.8|86350.6|86300.6|18
1632716590000|2021-09-27 04:23:10|86350.2|86300.2|86351|86301|86351|86301|86349.8|86299.8|14
1632716600000|2021-09-27 04:23:20|86350.6|86300.6|86348.3|86298.3|86352.4|86302.4|86348.3|86298.3|21
1632716610000|2021-09-27 04:23:30|86348.5|86298.5|86348.8|86298.8|86349.3|86299.3|86348.4|86298.4|20
1632716620000|2021-09-27 04:23:40|86348.6|86298.6|86348.6|86298.6|86349.5|86299.5|86348.2|86298.2|16
1632716630000|2021-09-27 04:23:50|86348.4|86298.4|86349.6|86299.6|86350.1|86300.1|86348.4|86298.4|7
1632716640000|2021-09-27 04:24:00|86349.5|86299.5|86348.3|86298.3|86349.9|86299.9|86347.8|86297.8|27
1632716650000|2021-09-27 04:24:10|86348.5|86298.5|86349|86299|86349.1|86299.1|86348.2|86298.2|17
1632716660000|2021-09-27 04:24:20|86348.9|86298.9|86347|86297|86348.9|86298.9|86346.7|86296.7|18
1632716670000|2021-09-27 04:24:30|86346.9|86296.9|86347.1|86297.1|86347.7|86297.7|86346.5|86296.5|12
1632716680000|2021-09-27 04:24:40|86346.8|86296.8|86347.5|86297.5|86347.9|86297.9|86346.2|86296.2|19
1632716690000|2021-09-27 04:24:50|86347.2|86297.2|86347.5|86297.5|86349.4|86299.4|86345.2|86295.2|21
1632716700000|2021-09-27 04:25:00|86347.4|86297.4|86345.8|86295.8|86347.4|86297.4|86344.7|86294.7|29
1632716710000|2021-09-27 04:25:10|86345.9|86295.9|86344.5|86294.5|86346.7|86296.7|86344.5|86294.5|20
1632716720000|2021-09-27 04:25:20|86344.6|86294.6|86344.3|86294.3|86346.3|86296.3|86344|86294|22
1632716730000|2021-09-27 04:25:30|86344.4|86294.4|86346.6|86296.6|86347.3|86297.3|86344.1|86294.1|19
1632716740000|2021-09-27 04:25:40|86346.9|86296.9|86347|86297|86347.6|86297.6|86346.4|86296.4|28
1632716750000|2021-09-27 04:25:50|86347.1|86297.1|86344.5|86294.5|86347.3|86297.3|86341.7|86291.7|15
1632716760000|2021-09-27 04:26:00|86344|86294|86346|86296|86347|86297|86344|86294|20
1632716770000|2021-09-27 04:26:10|86346.4|86296.4|86344.9|86294.9|86346.4|86296.4|86343|86293|17
1632716780000|2021-09-27 04:26:20|86345.1|86295.1|86345|86295|86345.9|86295.9|86344.7|86294.7|11
1632716790000|2021-09-27 04:26:30|86346.1|86296.1|86344.8|86294.8|86346.6|86296.6|86342.5|86292.5|18
1632716800000|2021-09-27 04:26:40|86345.6|86295.6|86347.4|86297.4|86347.4|86297.4|86345.1|86295.1|7
1632716810000|2021-09-27 04:26:50|86347.1|86297.1|86344.9|86294.9|86347.1|86297.1|86339.7|86289.7|16
1632716820000|2021-09-27 04:27:00|86345.1|86295.1|86346.6|86296.6|86347.1|86297.1|86344.4|86294.4|26
1632716830000|2021-09-27 04:27:10|86346.5|86296.5|86347.8|86297.8|86347.8|86297.8|86346.3|86296.3|17
1632716840000|2021-09-27 04:27:20|86348|86298|86349.9|86299.9|86349.9|86299.9|86347.5|86297.5|21
1632716850000|2021-09-27 04:27:30|86349.8|86299.8|86347.3|86297.3|86349.8|86299.8|86345.2|86295.2|22
1632716860000|2021-09-27 04:27:40|86347.4|86297.4|86347.9|86297.9|86348.1|86298.1|86346.5|86296.5|12
1632716870000|2021-09-27 04:27:50|86347.8|86297.8|86348.7|86298.7|86349|86299|86347.8|86297.8|10
1632716880000|2021-09-27 04:28:00|86348.4|86298.4|86347.2|86297.2|86348.9|86298.9|86346|86296|16
1632716890000|2021-09-27 04:28:10|86347.4|86297.4|86347.2|86297.2|86347.9|86297.9|86346.4|86296.4|16
1632716900000|2021-09-27 04:28:20|86347.7|86297.7|86348.6|86298.6|86349.4|86299.4|86347.7|86297.7|14
1632716910000|2021-09-27 04:28:30|86348.9|86298.9|86348.4|86298.4|86349.4|86299.4|86345.7|86295.7|23
1632716920000|2021-09-27 04:28:40|86348.6|86298.6|86348.7|86298.7|86350|86300|86348.2|86298.2|18
1632716930000|2021-09-27 04:28:50|86348.9|86298.9|86348.8|86298.8|86348.9|86298.9|86348.6|86298.6|3
1632716940000|2021-09-27 04:29:00|86349.2|86299.2|86347.3|86297.3|86349.2|86299.2|86346.7|86296.7|18
1632716950000|2021-09-27 04:29:10|86347.1|86297.1|86348.1|86298.1|86349.1|86299.1|86347.1|86297.1|13
1632716960000|2021-09-27 04:29:20|86348.7|86298.7|86347|86297|86348.9|86298.9|86345.1|86295.1|10
1632716970000|2021-09-27 04:29:30|86347.1|86297.1|86348.2|86298.2|86351|86301|86347.1|86297.1|24
1632716980000|2021-09-27 04:29:40|86348.3|86298.3|86347.7|86297.7|86348.9|86298.9|86345.9|86295.9|22
1632716990000|2021-09-27 04:29:50|86347.4|86297.4|86348.4|86298.4|86348.4|86298.4|86347.4|86297.4|10
1632717000000|2021-09-27 04:30:00|86348.6|86298.6|86348.3|86298.3|86349|86299|86348.1|86298.1|12
1632717010000|2021-09-27 04:30:10|86350.1|86300.1|86347.7|86297.7|86350.1|86300.1|86347.7|86297.7|18
1632717020000|2021-09-27 04:30:20|86347.8|86297.8|86348|86298|86348.8|86298.8|86347.6|86297.6|13
1632717030000|2021-09-27 04:30:30|86347.9|86297.9|86349|86299|86349|86299|86346.3|86296.3|17
1632717040000|2021-09-27 04:30:40|86349.2|86299.2|86349.3|86299.3|86349.7|86299.7|86349.1|86299.1|12
1632717050000|2021-09-27 04:30:50|86349|86299|86348.4|86298.4|86349.1|86299.1|86347.6|86297.6|20
1632717060000|2021-09-27 04:31:00|86348.6|86298.6|86347.5|86297.5|86348.6|86298.6|86347.2|86297.2|12
1632717070000|2021-09-27 04:31:10|86347.8|86297.8|86348.3|86298.3|86348.4|86298.4|86346.2|86296.2|26
1632717080000|2021-09-27 04:31:20|86348.6|86298.6|86348.5|86298.5|86348.9|86298.9|86346.1|86296.1|20
1632717090000|2021-09-27 04:31:30|86348.2|86298.2|86351.1|86301.1|86351.2|86301.2|86348.1|86298.1|20
1632717100000|2021-09-27 04:31:40|86351.4|86301.4|86356|86306|86356.3|86306.3|86348.9|86298.9|31
1632717110000|2021-09-27 04:31:50|86355.6|86305.6|86356.9|86306.9|86356.9|86306.9|86355.4|86305.4|13
1632717120000|2021-09-27 04:32:00|86358.1|86308.1|86355.5|86305.5|86358.1|86308.1|86354.9|86304.9|15
1632717130000|2021-09-27 04:32:10|86355.6|86305.6|86358.5|86308.5|86360.6|86310.6|86355.6|86305.6|23
1632717140000|2021-09-27 04:32:20|86358.3|86308.3|86358.8|86308.8|86359.7|86309.7|86358.3|86308.3|13
1632717150000|2021-09-27 04:32:30|86359.6|86309.6|86357|86307|86359.6|86309.6|86355.5|86305.5|15
1632717160000|2021-09-27 04:32:40|86357.1|86307.1|86357.2|86307.2|86357.7|86307.7|86356.5|86306.5|20
1632717170000|2021-09-27 04:32:50|86357.1|86307.1|86357.2|86307.2|86358.3|86308.3|86357.1|86307.1|12
1632717180000|2021-09-27 04:33:00|86357.3|86307.3|86359.3|86309.3|86359.3|86309.3|86357.3|86307.3|11
1632717190000|2021-09-27 04:33:10|86359.7|86309.7|86357.5|86307.5|86360.4|86310.4|86357.5|86307.5|19
1632717200000|2021-09-27 04:33:20|86360.3|86310.3|86358.8|86308.8|86360.3|86310.3|86357.7|86307.7|16
1632717210000|2021-09-27 04:33:30|86358.6|86308.6|86358.1|86308.1|86358.6|86308.6|86357.8|86307.8|10
1632717220000|2021-09-27 04:33:40|86356.1|86306.1|86357.2|86307.2|86357.4|86307.4|86356.1|86306.1|6
1632717230000|2021-09-27 04:33:50|86357.3|86307.3|86357.4|86307.4|86357.4|86307.4|86357.1|86307.1|6
1632717240000|2021-09-27 04:34:00|86357.5|86307.5|86360.9|86310.9|86363.3|86313.3|86357.5|86307.5|28
1632717250000|2021-09-27 04:34:10|86361.3|86311.3|86360.2|86310.2|86361.9|86311.9|86359.5|86309.5|17
1632717260000|2021-09-27 04:34:20|86360|86310|86359.7|86309.7|86363|86313|86358.9|86308.9|32
1632717270000|2021-09-27 04:34:30|86359.5|86309.5|86359.8|86309.8|86360.2|86310.2|86359.2|86309.2|23
1632717280000|2021-09-27 04:34:40|86359.7|86309.7|86358.5|86308.5|86359.7|86309.7|86358.5|86308.5|11
1632717290000|2021-09-27 04:34:50|86358.7|86308.7|86357.5|86307.5|86358.8|86308.8|86357.4|86307.4|18
1632717300000|2021-09-27 04:35:00|86357.7|86307.7|86357.6|86307.6|86357.9|86307.9|86357.6|86307.6|10
1632717310000|2021-09-27 04:35:10|86357.8|86307.8|86357.5|86307.5|86358|86308|86357.5|86307.5|6
1632717320000|2021-09-27 04:35:20|86357.4|86307.4|86357.9|86307.9|86358.4|86308.4|86356.8|86306.8|18
1632717330000|2021-09-27 04:35:30|86358.3|86308.3|86358.7|86308.7|86358.9|86308.9|86358.3|86308.3|4
1632717340000|2021-09-27 04:35:40|86358.8|86308.8|86358.3|86308.3|86359|86309|86357.1|86307.1|17
1632717350000|2021-09-27 04:35:50|86358.1|86308.1|86359.4|86309.4|86359.4|86309.4|86358.1|86308.1|12
1632717360000|2021-09-27 04:36:00|86359.3|86309.3|86358.8|86308.8|86359.5|86309.5|86358.7|86308.7|16
1632717370000|2021-09-27 04:36:10|86358.6|86308.6|86358.6|86308.6|86358.9|86308.9|86357.7|86307.7|11
1632717380000|2021-09-27 04:36:20|86358.7|86308.7|86359.7|86309.7|86359.7|86309.7|86358.7|86308.7|11
1632717390000|2021-09-27 04:36:30|86359.5|86309.5|86358.9|86308.9|86359.5|86309.5|86358.9|86308.9|13
1632717400000|2021-09-27 04:36:40|86359|86309|86358.4|86308.4|86359|86309|86357|86307|13
1632717410000|2021-09-27 04:36:50|86358|86308|86357.2|86307.2|86358.7|86308.7|86356.6|86306.6|14
1632717420000|2021-09-27 04:37:00|86357|86307|86359.6|86309.6|86359.8|86309.8|86357|86307|20
1632717430000|2021-09-27 04:37:10|86359.7|86309.7|86358.5|86308.5|86360.7|86310.7|86357.6|86307.6|18
1632717440000|2021-09-27 04:37:20|86358.2|86308.2|86358.1|86308.1|86358.6|86308.6|86357.6|86307.6|26
1632717450000|2021-09-27 04:37:30|86358|86308|86357.3|86307.3|86358.4|86308.4|86356.1|86306.1|13
1632717460000|2021-09-27 04:37:40|86356.8|86306.8|86357.2|86307.2|86357.2|86307.2|86356.7|86306.7|7
1632717470000|2021-09-27 04:37:50|86357.3|86307.3|86358.1|86308.1|86358.7|86308.7|86356.9|86306.9|18
1632717480000|2021-09-27 04:38:00|86358.3|86308.3|86357.7|86307.7|86359.4|86309.4|86357.6|86307.6|16
1632717490000|2021-09-27 04:38:10|86357.6|86307.6|86357.4|86307.4|86358.1|86308.1|86357.4|86307.4|14
1632717500000|2021-09-27 04:38:20|86357.8|86307.8|86358|86308|86358|86308|86357.3|86307.3|5
1632717510000|2021-09-27 04:38:30|86357.8|86307.8|86358.4|86308.4|86358.6|86308.6|86357.2|86307.2|14
1632717520000|2021-09-27 04:38:40|86358.7|86308.7|86358.5|86308.5|86359.8|86309.8|86358.4|86308.4|12
1632717530000|2021-09-27 04:38:50|86358.7|86308.7|86358.4|86308.4|86359.9|86309.9|86358.4|86308.4|10
1632717540000|2021-09-27 04:39:00|86358|86308|86358.8|86308.8|86359|86309|86358|86308|17
1632717550000|2021-09-27 04:39:10|86358.9|86308.9|86360|86310|86360.1|86310.1|86358.9|86308.9|12
1632717560000|2021-09-27 04:39:20|86359.9|86309.9|86361.1|86311.1|86361.3|86311.3|86359.5|86309.5|11
1632717570000|2021-09-27 04:39:30|86360.8|86310.8|86362.9|86312.9|86362.9|86312.9|86360.8|86310.8|22
1632717580000|2021-09-27 04:39:40|86362.8|86312.8|86364.3|86314.3|86364.9|86314.9|86362.8|86312.8|17
1632717590000|2021-09-27 04:39:50|86364.4|86314.4|86363.8|86313.8|86364.7|86314.7|86363.1|86313.1|22
1632717600000|2021-09-27 04:40:00|86363.5|86313.5|86363.7|86313.7|86364.5|86314.5|86363.5|86313.5|14
1632717610000|2021-09-27 04:40:10|86363.3|86313.3|86363.1|86313.1|86364.5|86314.5|86362.7|86312.7|26
1632717620000|2021-09-27 04:40:20|86363.4|86313.4|86363.3|86313.3|86365.2|86315.2|86363.2|86313.2|13
1632717630000|2021-09-27 04:40:30|86362.9|86312.9|86362.4|86312.4|86363.2|86313.2|86361.9|86311.9|12
1632717640000|2021-09-27 04:40:40|86362.5|86312.5|86364|86314|86364|86314|86362.2|86312.2|16
1632717650000|2021-09-27 04:40:50|86364.1|86314.1|86363|86313|86364.1|86314.1|86362.5|86312.5|15
1632717660000|2021-09-27 04:41:00|86362.9|86312.9|86363.3|86313.3|86363.3|86313.3|86362.6|86312.6|11
1632717670000|2021-09-27 04:41:10|86363.2|86313.2|86363.5|86313.5|86363.5|86313.5|86362.6|86312.6|8
1632717680000|2021-09-27 04:41:20|86363.6|86313.6|86361.5|86311.5|86363.6|86313.6|86361.4|86311.4|5
1632717690000|2021-09-27 04:41:30|86362.1|86312.1|86363.1|86313.1|86363.5|86313.5|86362.1|86312.1|10
1632717700000|2021-09-27 04:41:40|86362.5|86312.5|86363|86313|86363.3|86313.3|86362.5|86312.5|8
1632717710000|2021-09-27 04:41:50|86363.2|86313.2|86363.3|86313.3|86364|86314|86362.7|86312.7|12
1632717720000|2021-09-27 04:42:00|86363.4|86313.4|86363.1|86313.1|86364.1|86314.1|86362.9|86312.9|19
1632717730000|2021-09-27 04:42:10|86363.4|86313.4|86365.7|86315.7|86365.9|86315.9|86363|86313|18
1632717740000|2021-09-27 04:42:20|86365.6|86315.6|86364.4|86314.4|86365.7|86315.7|86363.3|86313.3|17
1632717750000|2021-09-27 04:42:30|86364.2|86314.2|86365|86315|86365.2|86315.2|86364.2|86314.2|11
1632717760000|2021-09-27 04:42:40|86364.5|86314.5|86365|86315|86365.3|86315.3|86364.1|86314.1|14
1632717770000|2021-09-27 04:42:50|86364.8|86314.8|86365.7|86315.7|86366.4|86316.4|86364.8|86314.8|14
1632717780000|2021-09-27 04:43:00|86365.8|86315.8|86365.7|86315.7|86366.3|86316.3|86363.1|86313.1|17
1632717790000|2021-09-27 04:43:10|86365.6|86315.6|86365.9|86315.9|86366.6|86316.6|86365.5|86315.5|6
1632717800000|2021-09-27 04:43:20|86365.5|86315.5|86364.3|86314.3|86365.9|86315.9|86363.9|86313.9|9
1632717810000|2021-09-27 04:43:30|86365|86315|86365.5|86315.5|86365.8|86315.8|86364.6|86314.6|14
1632717820000|2021-09-27 04:43:40|86365.4|86315.4|86366.7|86316.7|86366.7|86316.7|86364.2|86314.2|9
1632717830000|2021-09-27 04:43:50|86366.9|86316.9|86367.5|86317.5|86370|86320|86366.9|86316.9|18
1632717840000|2021-09-27 04:44:00|86367.7|86317.7|86367.3|86317.3|86368.3|86318.3|86365.6|86315.6|22
1632717850000|2021-09-27 04:44:10|86367.4|86317.4|86365.7|86315.7|86368.5|86318.5|86365.1|86315.1|28
1632717860000|2021-09-27 04:44:20|86365.6|86315.6|86366.2|86316.2|86366.8|86316.8|86364.9|86314.9|15
1632717870000|2021-09-27 04:44:30|86366.3|86316.3|86366|86316|86366.9|86316.9|86365.6|86315.6|15
1632717880000|2021-09-27 04:44:40|86366.1|86316.1|86365.2|86315.2|86366.1|86316.1|86365.1|86315.1|13
1632717890000|2021-09-27 04:44:50|86365.3|86315.3|86365.7|86315.7|86367.3|86317.3|86364.9|86314.9|20
1632717900000|2021-09-27 04:45:00|86366|86316|86365|86315|86366.3|86316.3|86365|86315|18
1632717910000|2021-09-27 04:45:10|86365.2|86315.2|86367.2|86317.2|86367.2|86317.2|86363.7|86313.7|14
1632717920000|2021-09-27 04:45:20|86367.3|86317.3|86368.3|86318.3|86368.4|86318.4|86367|86317|14
1632717930000|2021-09-27 04:45:30|86368.1|86318.1|86367.1|86317.1|86368.1|86318.1|86367.1|86317.1|11
1632717940000|2021-09-27 04:45:40|86367.2|86317.2|86367.6|86317.6|86367.7|86317.7|86367.2|86317.2|9
1632717950000|2021-09-27 04:45:50|86367.7|86317.7|86368.4|86318.4|86368.7|86318.7|86367.5|86317.5|12
1632717960000|2021-09-27 04:46:00|86368.7|86318.7|86368.7|86318.7|86369.7|86319.7|86368.5|86318.5|18
1632717970000|2021-09-27 04:46:10|86368.5|86318.5|86369.5|86319.5|86369.5|86319.5|86368.4|86318.4|12
1632717980000|2021-09-27 04:46:20|86368.9|86318.9|86369|86319|86369.5|86319.5|86368.9|86318.9|9
1632717990000|2021-09-27 04:46:30|86369.3|86319.3|86369.2|86319.2|86369.3|86319.3|86368.1|86318.1|12
1632718000000|2021-09-27 04:46:40|86369|86319|86369|86319|86369|86319|86368.5|86318.5|8
1632718010000|2021-09-27 04:46:50|86368.5|86318.5|86370|86320|86370|86320|86368.3|86318.3|15
1632718020000|2021-09-27 04:47:00|86369.8|86319.8|86369.4|86319.4|86370.1|86320.1|86369.4|86319.4|11
1632718030000|2021-09-27 04:47:10|86369.1|86319.1|86369.8|86319.8|86370.6|86320.6|86369.1|86319.1|10
1632718040000|2021-09-27 04:47:20|86369.7|86319.7|86369.6|86319.6|86369.7|86319.7|86368.9|86318.9|15
1632718050000|2021-09-27 04:47:30|86369.7|86319.7|86369.7|86319.7|86369.7|86319.7|86369.1|86319.1|11
1632718060000|2021-09-27 04:47:40|86369.8|86319.8|86368.6|86318.6|86369.8|86319.8|86368.6|86318.6|6
1632718070000|2021-09-27 04:47:50|86368.8|86318.8|86370.2|86320.2|86370.5|86320.5|86368.8|86318.8|17
1632718080000|2021-09-27 04:48:00|86370.1|86320.1|86369.3|86319.3|86370.1|86320.1|86368.9|86318.9|19
1632718090000|2021-09-27 04:48:10|86369.2|86319.2|86377.4|86327.4|86378.5|86328.5|86369.2|86319.2|26
1632718100000|2021-09-27 04:48:20|86378.2|86328.2|86377.3|86327.3|86378.2|86328.2|86377.3|86327.3|12
1632718110000|2021-09-27 04:48:30|86377.6|86327.6|86377.2|86327.2|86378.3|86328.3|86376.6|86326.6|11
1632718120000|2021-09-27 04:48:40|86377.3|86327.3|86380.7|86330.7|86380.7|86330.7|86377.2|86327.2|15
1632718130000|2021-09-27 04:48:50|86380.2|86330.2|86381.4|86331.4|86381.8|86331.8|86380.2|86330.2|20
1632718140000|2021-09-27 04:49:00|86381|86331|86376.7|86326.7|86381.4|86331.4|86376.7|86326.7|26
1632718150000|2021-09-27 04:49:10|86377|86327|86377.5|86327.5|86377.5|86327.5|86376.9|86326.9|9
1632718160000|2021-09-27 04:49:20|86377.4|86327.4|86375.7|86325.7|86377.5|86327.5|86375.7|86325.7|22
1632718170000|2021-09-27 04:49:30|86375.6|86325.6|86373|86323|86375.6|86325.6|86373|86323|21
1632718180000|2021-09-27 04:49:40|86372.1|86322.1|86373|86323|86373.7|86323.7|86372.1|86322.1|25
1632718190000|2021-09-27 04:49:50|86372.9|86322.9|86373.2|86323.2|86373.6|86323.6|86372.8|86322.8|12
1632718200000|2021-09-27 04:50:00|86373.5|86323.5|86373.8|86323.8|86373.8|86323.8|86373.1|86323.1|19
1632718210000|2021-09-27 04:50:10|86372.8|86322.8|86373.4|86323.4|86373.4|86323.4|86372.8|86322.8|13
1632718220000|2021-09-27 04:50:20|86373.9|86323.9|86375.2|86325.2|86375.2|86325.2|86373.7|86323.7|10
1632718230000|2021-09-27 04:50:30|86374.6|86324.6|86374.2|86324.2|86375.2|86325.2|86373.8|86323.8|12
1632718240000|2021-09-27 04:50:40|86374.8|86324.8|86373.8|86323.8|86374.8|86324.8|86373.8|86323.8|5
1632718250000|2021-09-27 04:50:50|86374|86324|86373.9|86323.9|86374|86324|86372.8|86322.8|8
1632718260000|2021-09-27 04:51:00|86374|86324|86376.6|86326.6|86376.9|86326.9|86374|86324|24
1632718270000|2021-09-27 04:51:10|86376.5|86326.5|86376.8|86326.8|86376.9|86326.9|86376.4|86326.4|11
1632718280000|2021-09-27 04:51:20|86377|86327|86377.1|86327.1|86377.4|86327.4|86376.8|86326.8|12
1632718290000|2021-09-27 04:51:30|86377|86327|86376.4|86326.4|86377.1|86327.1|86376.2|86326.2|8
1632718300000|2021-09-27 04:51:40|86376.8|86326.8|86373.6|86323.6|86377|86327|86373.6|86323.6|15
1632718310000|2021-09-27 04:51:50|86373.7|86323.7|86372.4|86322.4|86374|86324|86372.4|86322.4|13
1632718320000|2021-09-27 04:52:00|86373.1|86323.1|86372.8|86322.8|86373.5|86323.5|86372.1|86322.1|14
1632718330000|2021-09-27 04:52:10|86373.3|86323.3|86372.8|86322.8|86373.7|86323.7|86372|86322|17
1632718340000|2021-09-27 04:52:20|86372.5|86322.5|86372.9|86322.9|86373.6|86323.6|86372.5|86322.5|16
1632718350000|2021-09-27 04:52:30|86373.3|86323.3|86371.8|86321.8|86373.5|86323.5|86371.8|86321.8|7
1632718360000|2021-09-27 04:52:40|86372|86322|86372.7|86322.7|86372.8|86322.8|86371.7|86321.7|4
1632718370000|2021-09-27 04:52:50|86372.5|86322.5|86372.1|86322.1|86373.1|86323.1|86372.1|86322.1|12
1632718380000|2021-09-27 04:53:00|86372.5|86322.5|86373.5|86323.5|86373.9|86323.9|86372.5|86322.5|16
1632718390000|2021-09-27 04:53:10|86373.1|86323.1|86373.3|86323.3|86374.2|86324.2|86373|86323|18
1632718400000|2021-09-27 04:53:20|86373.4|86323.4|86373.8|86323.8|86374.2|86324.2|86372.6|86322.6|13
1632718410000|2021-09-27 04:53:30|86373.4|86323.4|86373.4|86323.4|86374.2|86324.2|86372.9|86322.9|12
1632718420000|2021-09-27 04:53:40|86373.7|86323.7|86372.4|86322.4|86373.7|86323.7|86372.4|86322.4|6
1632718430000|2021-09-27 04:53:50|86372.8|86322.8|86373.5|86323.5|86373.5|86323.5|86372.6|86322.6|4
1632718440000|2021-09-27 04:54:00|86373.6|86323.6|86372.8|86322.8|86373.9|86323.9|86371|86321|10
1632718450000|2021-09-27 04:54:10|86373.4|86323.4|86372.7|86322.7|86373.8|86323.8|86372.6|86322.6|9
1632718460000|2021-09-27 04:54:20|86372.8|86322.8|86372.5|86322.5|86372.8|86322.8|86372.5|86322.5|4
1632718470000|2021-09-27 04:54:30|86372.1|86322.1|86372.5|86322.5|86373.5|86323.5|86372.1|86322.1|13
1632718480000|2021-09-27 04:54:40|86372.6|86322.6|86371.1|86321.1|86372.6|86322.6|86371.1|86321.1|6
1632718490000|2021-09-27 04:54:50|86370.9|86320.9|86372.7|86322.7|86372.9|86322.9|86370.9|86320.9|5
1632718500000|2021-09-27 04:55:00|86372.8|86322.8|86376|86326|86376.5|86326.5|86372.5|86322.5|17
1632718510000|2021-09-27 04:55:10|86377.5|86327.5|86377.1|86327.1|86377.5|86327.5|86376.7|86326.7|8
1632718520000|2021-09-27 04:55:20|86376.7|86326.7|86376.5|86326.5|86376.7|86326.7|86375.6|86325.6|6
1632718530000|2021-09-27 04:55:30|86376.4|86326.4|86376.4|86326.4|86377.3|86327.3|86376|86326|11
1632718540000|2021-09-27 04:55:40|86376.5|86326.5|86376.5|86326.5|86377.4|86327.4|86376.2|86326.2|12
1632718550000|2021-09-27 04:55:50|86376.7|86326.7|86376.2|86326.2|86376.7|86326.7|86375.4|86325.4|14
1632718560000|2021-09-27 04:56:00|86376|86326|86376.8|86326.8|86376.9|86326.9|86375.9|86325.9|16
1632718570000|2021-09-27 04:56:10|86376.4|86326.4|86376.8|86326.8|86377.1|86327.1|86376.3|86326.3|22
1632718580000|2021-09-27 04:56:20|86376.7|86326.7|86376.7|86326.7|86376.7|86326.7|86376.2|86326.2|11
1632718590000|2021-09-27 04:56:30|86376.6|86326.6|86377.4|86327.4|86377.4|86327.4|86375.7|86325.7|9
1632718600000|2021-09-27 04:56:40|86376.6|86326.6|86376.6|86326.6|86377|86327|86376.2|86326.2|9
1632718610000|2021-09-27 04:56:50|86376.7|86326.7|86376.4|86326.4|86377.5|86327.5|86376.2|86326.2|20
1632718620000|2021-09-27 04:57:00|86377|86327|86377.3|86327.3|86377.3|86327.3|86376.7|86326.7|6
1632718630000|2021-09-27 04:57:10|86377.2|86327.2|86376.6|86326.6|86377.2|86327.2|86375.6|86325.6|14
1632718640000|2021-09-27 04:57:20|86376.4|86326.4|86376.6|86326.6|86376.9|86326.9|86376.4|86326.4|8
1632718650000|2021-09-27 04:57:30|86376.9|86326.9|86374.5|86324.5|86377|86327|86374.1|86324.1|18
1632718660000|2021-09-27 04:57:40|86374.4|86324.4|86374|86324|86374.7|86324.7|86373.8|86323.8|6
1632718670000|2021-09-27 04:57:50|86373.8|86323.8|86373.3|86323.3|86374.5|86324.5|86373.1|86323.1|14
1632718680000|2021-09-27 04:58:00|86373.4|86323.4|86373.3|86323.3|86373.9|86323.9|86372.9|86322.9|15
1632718690000|2021-09-27 04:58:10|86373.2|86323.2|86373.8|86323.8|86374.4|86324.4|86373|86323|20
1632718700000|2021-09-27 04:58:20|86374.5|86324.5|86373.4|86323.4|86374.8|86324.8|86373.4|86323.4|17
1632718710000|2021-09-27 04:58:30|86373.3|86323.3|86373.4|86323.4|86373.9|86323.9|86372.7|86322.7|12
1632718720000|2021-09-27 04:58:40|86373.5|86323.5|86375.5|86325.5|86375.7|86325.7|86373.3|86323.3|22
1632718730000|2021-09-27 04:58:50|86375.6|86325.6|86373.6|86323.6|86375.6|86325.6|86373.6|86323.6|19
1632718740000|2021-09-27 04:59:00|86373.7|86323.7|86373.6|86323.6|86374.1|86324.1|86372.9|86322.9|21
1632718750000|2021-09-27 04:59:10|86373.5|86323.5|86373.5|86323.5|86373.8|86323.8|86372.9|86322.9|8
1632718760000|2021-09-27 04:59:20|86373.2|86323.2|86373|86323|86373.9|86323.9|86373|86323|5
1632718770000|2021-09-27 04:59:30|86373.5|86323.5|86373.5|86323.5|86374.3|86324.3|86373|86323|23
1632718780000|2021-09-27 04:59:40|86373.4|86323.4|86374|86324|86374.3|86324.3|86373|86323|11
1632718790000|2021-09-27 04:59:50|86373.6|86323.6|86373.2|86323.2|86373.8|86323.8|86373.2|86323.2|9
1632718800000|2021-09-27 05:00:00|86373|86323|86373|86323|86374|86324|86372.5|86322.5|22
1632718810000|2021-09-27 05:00:10|86373.2|86323.2|86371.5|86321.5|86374.1|86324.1|86370.9|86320.9|27
1632718820000|2021-09-27 05:00:20|86371.9|86321.9|86370.3|86320.3|86372.1|86322.1|86369.7|86319.7|23
1632718830000|2021-09-27 05:00:30|86370.5|86320.5|86373.6|86323.6|86373.6|86323.6|86369.9|86319.9|32
1632718840000|2021-09-27 05:00:40|86373.7|86323.7|86370.2|86320.2|86373.9|86323.9|86369.6|86319.6|26
1632718850000|2021-09-27 05:00:50|86370.3|86320.3|86367.1|86317.1|86370.3|86320.3|86366.6|86316.6|20
1632718860000|2021-09-27 05:01:00|86366.9|86316.9|86366.1|86316.1|86367.7|86317.7|86366.1|86316.1|25
1632718870000|2021-09-27 05:01:10|86366.2|86316.2|86366.2|86316.2|86366.5|86316.5|86365.8|86315.8|19
1632718880000|2021-09-27 05:01:20|86366.3|86316.3|86366.8|86316.8|86367.4|86317.4|86366.3|86316.3|15
1632718890000|2021-09-27 05:01:30|86366.7|86316.7|86367.9|86317.9|86368|86318|86366.2|86316.2|25
1632718900000|2021-09-27 05:01:40|86367.5|86317.5|86368.1|86318.1|86368.3|86318.3|86367.4|86317.4|16
1632718910000|2021-09-27 05:01:50|86368.2|86318.2|86366.8|86316.8|86368.2|86318.2|86366.2|86316.2|32
1632718920000|2021-09-27 05:02:00|86366.6|86316.6|86368.7|86318.7|86369.1|86319.1|86366.6|86316.6|36
1632718930000|2021-09-27 05:02:10|86368.6|86318.6|86368.7|86318.7|86369.2|86319.2|86368.4|86318.4|19
1632718940000|2021-09-27 05:02:20|86368.6|86318.6|86368.8|86318.8|86368.9|86318.9|86368.3|86318.3|12
1632718950000|2021-09-27 05:02:30|86368.7|86318.7|86369.7|86319.7|86369.8|86319.8|86368.6|86318.6|21
1632718960000|2021-09-27 05:02:40|86370|86320|86372.2|86322.2|86373.2|86323.2|86369.5|86319.5|28
1632718970000|2021-09-27 05:02:50|86372.4|86322.4|86378|86328|86379.2|86329.2|86372.4|86322.4|30
1632718980000|2021-09-27 05:03:00|86377.8|86327.8|86376.5|86326.5|86377.9|86327.9|86374.9|86324.9|38
1632718990000|2021-09-27 05:03:10|86375.8|86325.8|86372.3|86322.3|86375.8|86325.8|86372.1|86322.1|20
1632719000000|2021-09-27 05:03:20|86372.8|86322.8|86373.7|86323.7|86373.7|86323.7|86371.5|86321.5|22
1632719010000|2021-09-27 05:03:30|86373.3|86323.3|86371.5|86321.5|86373.8|86323.8|86371.2|86321.2|37
1632719020000|2021-09-27 05:03:40|86371.6|86321.6|86371|86321|86371.9|86321.9|86370.8|86320.8|18
1632719030000|2021-09-27 05:03:50|86371.1|86321.1|86370.8|86320.8|86371.4|86321.4|86370.7|86320.7|10
1632719040000|2021-09-27 05:04:00|86370.6|86320.6|86369.3|86319.3|86371.9|86321.9|86369.2|86319.2|28
1632719050000|2021-09-27 05:04:10|86369.4|86319.4|86369.1|86319.1|86369.8|86319.8|86368.1|86318.1|18
1632719060000|2021-09-27 05:04:20|86369.6|86319.6|86366.4|86316.4|86369.6|86319.6|86366.4|86316.4|17
1632719070000|2021-09-27 05:04:30|86366.2|86316.2|86365.3|86315.3|86366.2|86316.2|86364.5|86314.5|20
1632719080000|2021-09-27 05:04:40|86365.4|86315.4|86367|86317|86367.2|86317.2|86365.4|86315.4|16
1632719090000|2021-09-27 05:04:50|86366.7|86316.7|86365.7|86315.7|86366.7|86316.7|86365.6|86315.6|8
1632719100000|2021-09-27 05:05:00|86366|86316|86366.6|86316.6|86367|86317|86365.5|86315.5|35
1632719110000|2021-09-27 05:05:10|86366.3|86316.3|86367.8|86317.8|86368.8|86318.8|86366.3|86316.3|22
1632719120000|2021-09-27 05:05:20|86368|86318|86368.1|86318.1|86369|86319|86367.4|86317.4|17
1632719130000|2021-09-27 05:05:30|86367|86317|86366.5|86316.5|86367.2|86317.2|86365.8|86315.8|30
1632719140000|2021-09-27 05:05:40|86366.6|86316.6|86365.7|86315.7|86366.6|86316.6|86365.6|86315.6|17
1632719150000|2021-09-27 05:05:50|86365.6|86315.6|86364.4|86314.4|86365.9|86315.9|86364.2|86314.2|15
1632719160000|2021-09-27 05:06:00|86364.6|86314.6|86362.9|86312.9|86364.7|86314.7|86362.6|86312.6|26
1632719170000|2021-09-27 05:06:10|86362.8|86312.8|86363|86313|86363.2|86313.2|86362.2|86312.2|21
1632719180000|2021-09-27 05:06:20|86363.1|86313.1|86360.6|86310.6|86363.2|86313.2|86360.2|86310.2|18
1632719190000|2021-09-27 05:06:30|86360.5|86310.5|86361.1|86311.1|86361.4|86311.4|86360.4|86310.4|14
1632719200000|2021-09-27 05:06:40|86361|86311|86361.2|86311.2|86361.5|86311.5|86360.8|86310.8|8
1632719210000|2021-09-27 05:06:50|86360.9|86310.9|86365.6|86315.6|86365.9|86315.9|86360.9|86310.9|22
1632719220000|2021-09-27 05:07:00|86366|86316|86364.2|86314.2|86366.4|86316.4|86364.1|86314.1|18
1632719230000|2021-09-27 05:07:10|86364.1|86314.1|86364.2|86314.2|86364.7|86314.7|86364|86314|11
1632719240000|2021-09-27 05:07:20|86364.4|86314.4|86363.3|86313.3|86364.4|86314.4|86363.3|86313.3|10
1632719250000|2021-09-27 05:07:30|86362.5|86312.5|86363.3|86313.3|86363.5|86313.5|86362.5|86312.5|5
1632719260000|2021-09-27 05:07:40|86364|86314|86363.8|86313.8|86364.1|86314.1|86363.8|86313.8|10
1632719270000|2021-09-27 05:07:50|86363.7|86313.7|86362.7|86312.7|86363.8|86313.8|86362.2|86312.2|20
1632719280000|2021-09-27 05:08:00|86362.9|86312.9|86362.7|86312.7|86362.9|86312.9|86362.3|86312.3|19
1632719290000|2021-09-27 05:08:10|86362.6|86312.6|86362.7|86312.7|86362.8|86312.8|86362.4|86312.4|12
1632719300000|2021-09-27 05:08:20|86362.5|86312.5|86362.7|86312.7|86362.9|86312.9|86361.9|86311.9|21
1632719310000|2021-09-27 05:08:30|86362.9|86312.9|86362.9|86312.9|86362.9|86312.9|86362.4|86312.4|14
1632719320000|2021-09-27 05:08:40|86362.7|86312.7|86363.2|86313.2|86363.2|86313.2|86362.7|86312.7|5
1632719330000|2021-09-27 05:08:50|86363|86313|86362.2|86312.2|86363.1|86313.1|86361.9|86311.9|21
1632719340000|2021-09-27 05:09:00|86362|86312|86362.7|86312.7|86362.7|86312.7|86362|86312|14
1632719350000|2021-09-27 05:09:10|86362.9|86312.9|86362.6|86312.6|86363.2|86313.2|86362.2|86312.2|8
1632719360000|2021-09-27 05:09:20|86362.3|86312.3|86365.9|86315.9|86366.7|86316.7|86362.3|86312.3|24
1632719370000|2021-09-27 05:09:30|86367.2|86317.2|86366.1|86316.1|86367.5|86317.5|86365.7|86315.7|12
1632719380000|2021-09-27 05:09:40|86366.2|86316.2|86366|86316|86366.5|86316.5|86365.6|86315.6|12
1632719390000|2021-09-27 05:09:50|86365.6|86315.6|86366.3|86316.3|86366.3|86316.3|86365.5|86315.5|8
1632719400000|2021-09-27 05:10:00|86365.9|86315.9|86366.9|86316.9|86368.4|86318.4|86365.9|86315.9|38
1632719410000|2021-09-27 05:10:10|86367|86317|86365.3|86315.3|86367.9|86317.9|86364.9|86314.9|35
1632719420000|2021-09-27 05:10:20|86364.9|86314.9|86366.4|86316.4|86367.2|86317.2|86364.3|86314.3|43
1632719430000|2021-09-27 05:10:30|86366|86316|86365.3|86315.3|86367.5|86317.5|86365.3|86315.3|15
1632719440000|2021-09-27 05:10:40|86365|86315|86364.4|86314.4|86365.2|86315.2|86363.3|86313.3|22
1632719450000|2021-09-27 05:10:50|86364.2|86314.2|86364.2|86314.2|86365.1|86315.1|86363.9|86313.9|28
1632719460000|2021-09-27 05:11:00|86364|86314|86364.5|86314.5|86365|86315|86363.3|86313.3|17
1632719470000|2021-09-27 05:11:10|86364.8|86314.8|86364.5|86314.5|86365.5|86315.5|86363.9|86313.9|18
1632719480000|2021-09-27 05:11:20|86364.7|86314.7|86363.4|86313.4|86364.9|86314.9|86363.3|86313.3|36
1632719490000|2021-09-27 05:11:30|86362.8|86312.8|86367.1|86317.1|86367.1|86317.1|86362.8|86312.8|31
1632719500000|2021-09-27 05:11:40|86367|86317|86367.5|86317.5|86368.1|86318.1|86366.8|86316.8|30
1632719510000|2021-09-27 05:11:50|86367.6|86317.6|86367.9|86317.9|86368.3|86318.3|86367.2|86317.2|24
1632719520000|2021-09-27 05:12:00|86367.7|86317.7|86367.8|86317.8|86368.8|86318.8|86367.3|86317.3|41
1632719530000|2021-09-27 05:12:10|86367.5|86317.5|86366.2|86316.2|86367.5|86317.5|86365.3|86315.3|37
1632719540000|2021-09-27 05:12:20|86366.3|86316.3|86362.7|86312.7|86367.3|86317.3|86361.9|86311.9|47
1632719550000|2021-09-27 05:12:30|86362.5|86312.5|86363.5|86313.5|86364.1|86314.1|86362.1|86312.1|45
1632719560000|2021-09-27 05:12:40|86363.1|86313.1|86362.2|86312.2|86363.5|86313.5|86362.2|86312.2|33
1632719570000|2021-09-27 05:12:50|86362.3|86312.3|86361.3|86311.3|86362.4|86312.4|86361.1|86311.1|20
1632719580000|2021-09-27 05:13:00|86361.2|86311.2|86364.3|86314.3|86364.3|86314.3|86361.2|86311.2|13
1632719590000|2021-09-27 05:13:10|86363.7|86313.7|86362.2|86312.2|86363.7|86313.7|86361.5|86311.5|22
1632719600000|2021-09-27 05:13:20|86362|86312|86361.9|86311.9|86362.7|86312.7|86361.9|86311.9|8
1632719610000|2021-09-27 05:13:30|86362.1|86312.1|86362|86312|86364.2|86314.2|86362|86312|9
1632719620000|2021-09-27 05:13:40|86361.8|86311.8|86362.3|86312.3|86363.7|86313.7|86361.4|86311.4|28
1632719630000|2021-09-27 05:13:50|86362.4|86312.4|86361.7|86311.7|86362.9|86312.9|86360.8|86310.8|41
1632719640000|2021-09-27 05:14:00|86361.8|86311.8|86359.8|86309.8|86362.7|86312.7|86359.7|86309.7|31
1632719650000|2021-09-27 05:14:10|86359.6|86309.6|86358.9|86308.9|86359.6|86309.6|86358.3|86308.3|32
1632719660000|2021-09-27 05:14:20|86358.8|86308.8|86356.9|86306.9|86359.2|86309.2|86356.9|86306.9|33
1632719670000|2021-09-27 05:14:30|86357|86307|86357.2|86307.2|86357.6|86307.6|86356.9|86306.9|17
1632719680000|2021-09-27 05:14:40|86358|86308|86354|86304|86358.2|86308.2|86353.6|86303.6|29
1632719690000|2021-09-27 05:14:50|86354.3|86304.3|86354.8|86304.8|86355.9|86305.9|86354.1|86304.1|17
1632719700000|2021-09-27 05:15:00|86354|86304|86353.9|86303.9|86355.5|86305.5|86353.6|86303.6|10
1632719710000|2021-09-27 05:15:10|86355.1|86305.1|86354.6|86304.6|86355.1|86305.1|86353|86303|16
1632719720000|2021-09-27 05:15:20|86356.7|86306.7|86356|86306|86357.2|86307.2|86355.7|86305.7|17
1632719730000|2021-09-27 05:15:30|86356.5|86306.5|86354.3|86304.3|86357.4|86307.4|86354.3|86304.3|18
1632719740000|2021-09-27 05:15:40|86354.4|86304.4|86354.7|86304.7|86355.3|86305.3|86353.7|86303.7|10
1632719750000|2021-09-27 05:15:50|86355|86305|86354.3|86304.3|86355|86305|86354.3|86304.3|11
1632719760000|2021-09-27 05:16:00|86354.8|86304.8|86352.1|86302.1|86354.9|86304.9|86352.1|86302.1|32
1632719770000|2021-09-27 05:16:10|86352.2|86302.2|86352.9|86302.9|86353|86303|86352.2|86302.2|13
1632719780000|2021-09-27 05:16:20|86353|86303|86353.2|86303.2|86355.3|86305.3|86352.6|86302.6|34
1632719790000|2021-09-27 05:16:30|86353.8|86303.8|86353.1|86303.1|86354.4|86304.4|86352.7|86302.7|24
1632719800000|2021-09-27 05:16:40|86353.6|86303.6|86353.9|86303.9|86354.9|86304.9|86353.2|86303.2|22
1632719810000|2021-09-27 05:16:50|86353.7|86303.7|86354|86304|86354.4|86304.4|86353.1|86303.1|16
1632719820000|2021-09-27 05:17:00|86354.6|86304.6|86353|86303|86354.6|86304.6|86352.3|86302.3|49
1632719830000|2021-09-27 05:17:10|86352.8|86302.8|86350.9|86300.9|86353.3|86303.3|86350.9|86300.9|17
1632719840000|2021-09-27 05:17:20|86351|86301|86353|86303|86353.1|86303.1|86350.9|86300.9|20
1632719850000|2021-09-27 05:17:30|86352.8|86302.8|86353|86303|86354|86304|86352.1|86302.1|15
1632719860000|2021-09-27 05:17:40|86353.6|86303.6|86352.6|86302.6|86353.6|86303.6|86351.6|86301.6|35
1632719870000|2021-09-27 05:17:50|86353.7|86303.7|86353.5|86303.5|86354|86304|86352.5|86302.5|20
1632719880000|2021-09-27 05:18:00|86353.3|86303.3|86351|86301|86353.3|86303.3|86351|86301|38
1632719890000|2021-09-27 05:18:10|86351.6|86301.6|86351.6|86301.6|86351.8|86301.8|86349.2|86299.2|32
1632719900000|2021-09-27 05:18:20|86351.5|86301.5|86350.1|86300.1|86351.5|86301.5|86350.1|86300.1|21
1632719910000|2021-09-27 05:18:30|86349.5|86299.5|86349.8|86299.8|86350.5|86300.5|86348.8|86298.8|15
1632719920000|2021-09-27 05:18:40|86349.9|86299.9|86349.9|86299.9|86350.9|86300.9|86349.2|86299.2|27
1632719930000|2021-09-27 05:18:50|86350|86300|86349.8|86299.8|86350.5|86300.5|86349.1|86299.1|20
1632719940000|2021-09-27 05:19:00|86350.3|86300.3|86348.8|86298.8|86351.6|86301.6|86348.5|86298.5|43
1632719950000|2021-09-27 05:19:10|86348.5|86298.5|86349.3|86299.3|86350.4|86300.4|86348.5|86298.5|38
1632719960000|2021-09-27 05:19:20|86348.9|86298.9|86349.8|86299.8|86350.2|86300.2|86347.9|86297.9|41
1632719970000|2021-09-27 05:19:30|86349.4|86299.4|86349.2|86299.2|86350.5|86300.5|86349.1|86299.1|39
1632719980000|2021-09-27 05:19:40|86349.1|86299.1|86348.2|86298.2|86349.1|86299.1|86346.7|86296.7|29
1632719990000|2021-09-27 05:19:50|86348.1|86298.1|86347|86297|86348.1|86298.1|86346.9|86296.9|28
1632720000000|2021-09-27 05:20:00|86347.2|86297.2|86347.8|86297.8|86349.3|86299.3|86346.9|86296.9|25
1632720010000|2021-09-27 05:20:10|86348.1|86298.1|86349.1|86299.1|86349.9|86299.9|86346.7|86296.7|27
1632720020000|2021-09-27 05:20:20|86349.3|86299.3|86349.4|86299.4|86350.5|86300.5|86348.8|86298.8|34
1632720030000|2021-09-27 05:20:30|86349.5|86299.5|86348.8|86298.8|86349.6|86299.6|86348.8|86298.8|21
1632720040000|2021-09-27 05:20:40|86348.9|86298.9|86346.6|86296.6|86348.9|86298.9|86346|86296|30
1632720050000|2021-09-27 05:20:50|86346.9|86296.9|86344.4|86294.4|86347.1|86297.1|86344.2|86294.2|40
1632720060000|2021-09-27 05:21:00|86344.6|86294.6|86343.1|86293.1|86344.6|86294.6|86343.1|86293.1|14
1632720070000|2021-09-27 05:21:10|86343.3|86293.3|86345.8|86295.8|86346.6|86296.6|86343.3|86293.3|25
1632720080000|2021-09-27 05:21:20|86345.7|86295.7|86343.9|86293.9|86345.9|86295.9|86342.7|86292.7|49
1632720090000|2021-09-27 05:21:30|86343.8|86293.8|86345.3|86295.3|86346.1|86296.1|86343.4|86293.4|53
1632720100000|2021-09-27 05:21:40|86345.7|86295.7|86346.9|86296.9|86348.1|86298.1|86344.8|86294.8|38
1632720110000|2021-09-27 05:21:50|86346.7|86296.7|86349.2|86299.2|86349.2|86299.2|86344.4|86294.4|37
1632720120000|2021-09-27 05:22:00|86349.1|86299.1|86349.5|86299.5|86349.9|86299.9|86348.3|86298.3|28
1632720130000|2021-09-27 05:22:10|86349.6|86299.6|86348|86298|86350.5|86300.5|86347.3|86297.3|42
1632720140000|2021-09-27 05:22:20|86348.2|86298.2|86348.7|86298.7|86348.8|86298.8|86346.9|86296.9|34
1632720150000|2021-09-27 05:22:30|86348.1|86298.1|86351.6|86301.6|86351.8|86301.8|86348.1|86298.1|38
1632720160000|2021-09-27 05:22:40|86351.8|86301.8|86351.8|86301.8|86352.4|86302.4|86350.9|86300.9|27
1632720170000|2021-09-27 05:22:50|86351.7|86301.7|86350.9|86300.9|86352|86302|86350.7|86300.7|18
1632720180000|2021-09-27 05:23:00|86351.1|86301.1|86352.6|86302.6|86352.9|86302.9|86350.3|86300.3|22
1632720190000|2021-09-27 05:23:10|86352.5|86302.5|86351.8|86301.8|86352.7|86302.7|86351.7|86301.7|24
1632720200000|2021-09-27 05:23:20|86351.4|86301.4|86351.5|86301.5|86352.2|86302.2|86351.2|86301.2|22
1632720210000|2021-09-27 05:23:30|86351.6|86301.6|86352.8|86302.8|86353.5|86303.5|86351.5|86301.5|20
1632720220000|2021-09-27 05:23:40|86352.5|86302.5|86350.8|86300.8|86353|86303|86350.7|86300.7|41
1632720230000|2021-09-27 05:23:50|86350.7|86300.7|86350.7|86300.7|86351.2|86301.2|86350.5|86300.5|19
1632720240000|2021-09-27 05:24:00|86350.6|86300.6|86350|86300|86350.8|86300.8|86350|86300|19
1632720250000|2021-09-27 05:24:10|86350.2|86300.2|86351.2|86301.2|86351.5|86301.5|86349.8|86299.8|32
1632720260000|2021-09-27 05:24:20|86351.1|86301.1|86350.2|86300.2|86351.4|86301.4|86349.6|86299.6|26
1632720270000|2021-09-27 05:24:30|86349.9|86299.9|86351|86301|86351.4|86301.4|86349.9|86299.9|23
1632720280000|2021-09-27 05:24:40|86351.3|86301.3|86351.6|86301.6|86351.9|86301.9|86350.4|86300.4|27
1632720290000|2021-09-27 05:24:50|86351.7|86301.7|86349.4|86299.4|86352.1|86302.1|86349.4|86299.4|48
1632720300000|2021-09-27 05:25:00|86349.3|86299.3|86349.9|86299.9|86351|86301|86349.3|86299.3|30
1632720310000|2021-09-27 05:25:10|86349.8|86299.8|86350.6|86300.6|86353.3|86303.3|86347.4|86297.4|44
1632720320000|2021-09-27 05:25:20|86350.7|86300.7|86350.5|86300.5|86351|86301|86349.4|86299.4|32
1632720330000|2021-09-27 05:25:30|86350.4|86300.4|86350.1|86300.1|86351|86301|86350.1|86300.1|17
1632720340000|2021-09-27 05:25:40|86350.2|86300.2|86350.4|86300.4|86350.9|86300.9|86349.9|86299.9|25
1632720350000|2021-09-27 05:25:50|86350.3|86300.3|86350.1|86300.1|86350.6|86300.6|86350|86300|27
1632720360000|2021-09-27 05:26:00|86350.4|86300.4|86350.6|86300.6|86351.3|86301.3|86349.8|86299.8|21
1632720370000|2021-09-27 05:26:10|86350.3|86300.3|86349.6|86299.6|86350.3|86300.3|86349.6|86299.6|14
1632720380000|2021-09-27 05:26:20|86350.6|86300.6|86350.1|86300.1|86350.7|86300.7|86349.4|86299.4|29
1632720390000|2021-09-27 05:26:30|86350.2|86300.2|86350.9|86300.9|86351|86301|86349.9|86299.9|35
1632720400000|2021-09-27 05:26:40|86350.5|86300.5|86351.4|86301.4|86353|86303|86350.5|86300.5|38
1632720410000|2021-09-27 05:26:50|86351.5|86301.5|86351.4|86301.4|86351.8|86301.8|86350.4|86300.4|38
1632720420000|2021-09-27 05:27:00|86351.1|86301.1|86351.3|86301.3|86351.4|86301.4|86350.9|86300.9|18
1632720430000|2021-09-27 05:27:10|86351.1|86301.1|86351|86301|86352.7|86302.7|86350.9|86300.9|16
1632720440000|2021-09-27 05:27:20|86351.6|86301.6|86351.1|86301.1|86351.6|86301.6|86350.5|86300.5|22
1632720450000|2021-09-27 05:27:30|86350.8|86300.8|86350.8|86300.8|86351.5|86301.5|86350.3|86300.3|34
1632720460000|2021-09-27 05:27:40|86350.7|86300.7|86350.5|86300.5|86350.7|86300.7|86350.2|86300.2|11
1632720470000|2021-09-27 05:27:50|86350.2|86300.2|86350.5|86300.5|86352.3|86302.3|86350.2|86300.2|12
1632720480000|2021-09-27 05:28:00|86350.1|86300.1|86350|86300|86350.6|86300.6|86349.5|86299.5|18
1632720490000|2021-09-27 05:28:10|86350.2|86300.2|86353.7|86303.7|86354.4|86304.4|86350.1|86300.1|33
1632720500000|2021-09-27 05:28:20|86353.6|86303.6|86353.4|86303.4|86354.2|86304.2|86353.2|86303.2|20
1632720510000|2021-09-27 05:28:30|86353.5|86303.5|86354.8|86304.8|86354.8|86304.8|86353.5|86303.5|29
1632720520000|2021-09-27 05:28:40|86354.6|86304.6|86356.9|86306.9|86357|86307|86353.8|86303.8|25
1632720530000|2021-09-27 05:28:50|86356.7|86306.7|86355.6|86305.6|86357.2|86307.2|86354.9|86304.9|53
1632720540000|2021-09-27 05:29:00|86355.8|86305.8|86351.3|86301.3|86355.8|86305.8|86350.1|86300.1|30
1632720550000|2021-09-27 05:29:10|86351.2|86301.2|86351.2|86301.2|86351.4|86301.4|86350.9|86300.9|21
1632720560000|2021-09-27 05:29:20|86351.4|86301.4|86351|86301|86351.5|86301.5|86350.9|86300.9|16
1632720570000|2021-09-27 05:29:30|86351.3|86301.3|86351.5|86301.5|86352.6|86302.6|86351.1|86301.1|30
1632720580000|2021-09-27 05:29:40|86351.1|86301.1|86353|86303|86353.6|86303.6|86351|86301|38
1632720590000|2021-09-27 05:29:50|86353.7|86303.7|86352.4|86302.4|86353.7|86303.7|86352.2|86302.2|27
1632720600000|2021-09-27 05:30:00|86352.3|86302.3|86353.4|86303.4|86353.8|86303.8|86352.1|86302.1|29
1632720610000|2021-09-27 05:30:10|86353|86303|86349.6|86299.6|86353.4|86303.4|86349.6|86299.6|36
1632720620000|2021-09-27 05:30:20|86349.9|86299.9|86353.2|86303.2|86353.2|86303.2|86349.5|86299.5|38
1632720630000|2021-09-27 05:30:30|86353.3|86303.3|86353.7|86303.7|86353.9|86303.9|86352.5|86302.5|31
1632720640000|2021-09-27 05:30:40|86353.8|86303.8|86353.8|86303.8|86354.5|86304.5|86353.4|86303.4|30
1632720650000|2021-09-27 05:30:50|86353.9|86303.9|86353|86303|86353.9|86303.9|86352.9|86302.9|22
1632720660000|2021-09-27 05:31:00|86353.1|86303.1|86352.9|86302.9|86353.2|86303.2|86350.9|86300.9|41
1632720670000|2021-09-27 05:31:10|86352.5|86302.5|86352.5|86302.5|86352.9|86302.9|86351.9|86301.9|35
1632720680000|2021-09-27 05:31:20|86352.3|86302.3|86353.7|86303.7|86354|86304|86352.3|86302.3|33
1632720690000|2021-09-27 05:31:30|86353.8|86303.8|86355|86305|86355|86305|86353|86303|26
1632720700000|2021-09-27 05:31:40|86354.8|86304.8|86356.9|86306.9|86359.1|86309.1|86354.2|86304.2|58
1632720710000|2021-09-27 05:31:50|86357|86307|86357.9|86307.9|86358.9|86308.9|86356.9|86306.9|34
1632720720000|2021-09-27 05:32:00|86358|86308|86358.3|86308.3|86359.7|86309.7|86357.9|86307.9|31
1632720730000|2021-09-27 05:32:10|86358.5|86308.5|86357.7|86307.7|86358.7|86308.7|86356|86306|37
1632720740000|2021-09-27 05:32:20|86357.8|86307.8|86359.2|86309.2|86359.2|86309.2|86357.5|86307.5|18
1632720750000|2021-09-27 05:32:30|86359.4|86309.4|86358.6|86308.6|86360.4|86310.4|86358.3|86308.3|40
1632720760000|2021-09-27 05:32:40|86358.5|86308.5|86358|86308|86358.6|86308.6|86357.9|86307.9|34
1632720770000|2021-09-27 05:32:50|86358.2|86308.2|86354.6|86304.6|86358.2|86308.2|86354.6|86304.6|28
1632720780000|2021-09-27 05:33:00|86354.5|86304.5|86354.6|86304.6|86355|86305|86353.6|86303.6|23
1632720790000|2021-09-27 05:33:10|86354.5|86304.5|86355.6|86305.6|86355.7|86305.7|86354.5|86304.5|30
1632720800000|2021-09-27 05:33:20|86355.8|86305.8|86355.7|86305.7|86356|86306|86355.4|86305.4|32
1632720810000|2021-09-27 05:33:30|86355.8|86305.8|86356.3|86306.3|86356.8|86306.8|86355.3|86305.3|25
1632720820000|2021-09-27 05:33:40|86356.1|86306.1|86356.4|86306.4|86357.1|86307.1|86356|86306|18
1632720830000|2021-09-27 05:33:50|86356.2|86306.2|86355.2|86305.2|86356.2|86306.2|86355.1|86305.1|24
1632720840000|2021-09-27 05:34:00|86355.1|86305.1|86355.4|86305.4|86356.3|86306.3|86355.1|86305.1|20
1632720850000|2021-09-27 05:34:10|86355.5|86305.5|86355.1|86305.1|86355.5|86305.5|86354.4|86304.4|29
1632720860000|2021-09-27 05:34:20|86355|86305|86354.3|86304.3|86355|86305|86353.2|86303.2|17
1632720870000|2021-09-27 05:34:30|86355.1|86305.1|86352.2|86302.2|86357.9|86307.9|86352.2|86302.2|38
1632720880000|2021-09-27 05:34:40|86350.6|86300.6|86352.3|86302.3|86354.4|86304.4|86350.6|86300.6|39
1632720890000|2021-09-27 05:34:50|86352.2|86302.2|86351.7|86301.7|86352.9|86302.9|86350.2|86300.2|24
1632720900000|2021-09-27 05:35:00|86351.5|86301.5|86350.2|86300.2|86351.6|86301.6|86350.2|86300.2|18
1632720910000|2021-09-27 05:35:10|86350.4|86300.4|86351.2|86301.2|86351.7|86301.7|86350.3|86300.3|17
1632720920000|2021-09-27 05:35:20|86351.4|86301.4|86350.7|86300.7|86351.4|86301.4|86350.1|86300.1|12
1632720930000|2021-09-27 05:35:30|86352|86302|86360.7|86310.7|86362.5|86312.5|86351.2|86301.2|44
1632720940000|2021-09-27 05:35:40|86360.5|86310.5|86358.8|86308.8|86360.6|86310.6|86358.4|86308.4|29
1632720950000|2021-09-27 05:35:50|86358.7|86308.7|86356.5|86306.5|86358.8|86308.8|86356.5|86306.5|21
1632720960000|2021-09-27 05:36:00|86356.6|86306.6|86356.2|86306.2|86357|86307|86355.4|86305.4|33
1632720970000|2021-09-27 05:36:10|86358.3|86308.3|86360.7|86310.7|86360.9|86310.9|86358.3|86308.3|38
1632720980000|2021-09-27 05:36:20|86360.6|86310.6|86362.1|86312.1|86362.3|86312.3|86360.1|86310.1|36
1632720990000|2021-09-27 05:36:30|86362.2|86312.2|86360.5|86310.5|86362.2|86312.2|86359.8|86309.8|32
1632721000000|2021-09-27 05:36:40|86360.3|86310.3|86363.4|86313.4|86364.5|86314.5|86359.5|86309.5|48
1632721010000|2021-09-27 05:36:50|86364.2|86314.2|86367.6|86317.6|86367.6|86317.6|86360.6|86310.6|41
1632721020000|2021-09-27 05:37:00|86367.5|86317.5|86364.4|86314.4|86367.5|86317.5|86364.3|86314.3|28
1632721030000|2021-09-27 05:37:10|86364.2|86314.2|86362.3|86312.3|86364.2|86314.2|86361.9|86311.9|15
1632721040000|2021-09-27 05:37:20|86363|86313|86363.4|86313.4|86364|86314|86362.4|86312.4|14
1632721050000|2021-09-27 05:37:30|86363.7|86313.7|86365.4|86315.4|86365.4|86315.4|86363.7|86313.7|22
1632721060000|2021-09-27 05:37:40|86365.5|86315.5|86364.3|86314.3|86365.6|86315.6|86364.3|86314.3|25
1632721070000|2021-09-27 05:37:50|86364.5|86314.5|86367.6|86317.6|86367.6|86317.6|86364.5|86314.5|34
1632721080000|2021-09-27 05:38:00|86367.4|86317.4|86365.8|86315.8|86368.2|86318.2|86365.8|86315.8|30
1632721090000|2021-09-27 05:38:10|86365.7|86315.7|86365.7|86315.7|86366.5|86316.5|86365.1|86315.1|23
1632721100000|2021-09-27 05:38:20|86365.6|86315.6|86365.9|86315.9|86367.3|86317.3|86365.2|86315.2|24
1632721110000|2021-09-27 05:38:30|86366.2|86316.2|86365.3|86315.3|86367.9|86317.9|86364.8|86314.8|21
1632721120000|2021-09-27 05:38:40|86365|86315|86367.4|86317.4|86369.5|86319.5|86363.1|86313.1|41
1632721130000|2021-09-27 05:38:50|86367.6|86317.6|86369.5|86319.5|86369.7|86319.7|86367.4|86317.4|29
1632721140000|2021-09-27 05:39:00|86369.6|86319.6|86372.9|86322.9|86375.4|86325.4|86369.2|86319.2|44
1632721150000|2021-09-27 05:39:10|86373.1|86323.1|86374|86324|86374.4|86324.4|86373.1|86323.1|25
1632721160000|2021-09-27 05:39:20|86374.2|86324.2|86374.4|86324.4|86375.4|86325.4|86374|86324|22
1632721170000|2021-09-27 05:39:30|86374.6|86324.6|86374|86324|86374.6|86324.6|86373.8|86323.8|22
1632721180000|2021-09-27 05:39:40|86374.2|86324.2|86372.1|86322.1|86374.4|86324.4|86372|86322|26
1632721190000|2021-09-27 05:39:50|86371.7|86321.7|86374.6|86324.6|86376|86326|86371.6|86321.6|18
1632721200000|2021-09-27 05:40:00|86374.8|86324.8|86372.4|86322.4|86374.8|86324.8|86371.5|86321.5|38
1632721210000|2021-09-27 05:40:10|86372.3|86322.3|86373|86323|86373.6|86323.6|86372.3|86322.3|25
1632721220000|2021-09-27 05:40:20|86372.8|86322.8|86371.2|86321.2|86373.4|86323.4|86370.6|86320.6|23
1632721230000|2021-09-27 05:40:30|86370.9|86320.9|86369.2|86319.2|86371.1|86321.1|86369.2|86319.2|32
1632721240000|2021-09-27 05:40:40|86368.8|86318.8|86368.1|86318.1|86369|86319|86367.4|86317.4|42
1632721250000|2021-09-27 05:40:50|86367.9|86317.9|86367.6|86317.6|86367.9|86317.9|86367|86317|14
1632721260000|2021-09-27 05:41:00|86369.2|86319.2|86369.9|86319.9|86370.9|86320.9|86369.2|86319.2|23
1632721270000|2021-09-27 05:41:10|86370|86320|86371|86321|86371.4|86321.4|86369.7|86319.7|27
1632721280000|2021-09-27 05:41:20|86371.2|86321.2|86372.5|86322.5|86372.5|86322.5|86370.4|86320.4|23
1632721290000|2021-09-27 05:41:30|86372.6|86322.6|86372.1|86322.1|86374|86324|86371.7|86321.7|19
1632721300000|2021-09-27 05:41:40|86371.7|86321.7|86369.6|86319.6|86371.7|86321.7|86369.5|86319.5|27
1632721310000|2021-09-27 05:41:50|86369.7|86319.7|86369.4|86319.4|86370.3|86320.3|86369.2|86319.2|23
1632721320000|2021-09-27 05:42:00|86369.5|86319.5|86368.3|86318.3|86369.6|86319.6|86368|86318|26
1632721330000|2021-09-27 05:42:10|86368.2|86318.2|86368.1|86318.1|86368.5|86318.5|86368|86318|16
1632721340000|2021-09-27 05:42:20|86368|86318|86370.9|86320.9|86370.9|86320.9|86368|86318|13
1632721350000|2021-09-27 05:42:30|86370.8|86320.8|86368.5|86318.5|86370.9|86320.9|86368.5|86318.5|28
1632721360000|2021-09-27 05:42:40|86368.7|86318.7|86367.9|86317.9|86369.7|86319.7|86367.5|86317.5|32
1632721370000|2021-09-27 05:42:50|86368|86318|86368.5|86318.5|86370.2|86320.2|86367.8|86317.8|34
1632721380000|2021-09-27 05:43:00|86368.7|86318.7|86367|86317|86368.8|86318.8|86367|86317|24
1632721390000|2021-09-27 05:43:10|86366.9|86316.9|86365|86315|86366.9|86316.9|86365|86315|25
1632721400000|2021-09-27 05:43:20|86365.3|86315.3|86364.9|86314.9|86365.4|86315.4|86364.7|86314.7|27
1632721410000|2021-09-27 05:43:30|86365.5|86315.5|86365|86315|86366.3|86316.3|86364.4|86314.4|33
1632721420000|2021-09-27 05:43:40|86365.1|86315.1|86363.8|86313.8|86366.3|86316.3|86363.5|86313.5|39
1632721430000|2021-09-27 05:43:50|86364.4|86314.4|86363.8|86313.8|86364.8|86314.8|86363.8|86313.8|20
1632721440000|2021-09-27 05:44:00|86363.7|86313.7|86360.8|86310.8|86363.7|86313.7|86360.3|86310.3|35
1632721450000|2021-09-27 05:44:10|86360.6|86310.6|86362|86312|86362.2|86312.2|86359.6|86309.6|37
1632721460000|2021-09-27 05:44:20|86361.5|86311.5|86359.2|86309.2|86361.8|86311.8|86359.1|86309.1|31
1632721470000|2021-09-27 05:44:30|86359.1|86309.1|86358.8|86308.8|86360.1|86310.1|86358.6|86308.6|29
1632721480000|2021-09-27 05:44:40|86359|86309|86359.9|86309.9|86361.1|86311.1|86358.5|86308.5|39
1632721490000|2021-09-27 05:44:50|86359.7|86309.7|86357.6|86307.6|86360|86310|86357.4|86307.4|34
1632721500000|2021-09-27 05:45:00|86357.4|86307.4|86357.9|86307.9|86358.4|86308.4|86357.3|86307.3|39
1632721510000|2021-09-27 05:45:10|86357.6|86307.6|86358|86308|86358.1|86308.1|86357.4|86307.4|20
1632721520000|2021-09-27 05:45:20|86358.2|86308.2|86359|86309|86359.4|86309.4|86358.1|86308.1|29
1632721530000|2021-09-27 05:45:30|86358.1|86308.1|86355.9|86305.9|86358.1|86308.1|86355.4|86305.4|30
1632721540000|2021-09-27 05:45:40|86356.4|86306.4|86354.9|86304.9|86356.4|86306.4|86353.8|86303.8|32
1632721550000|2021-09-27 05:45:50|86355|86305|86355.9|86305.9|86356.6|86306.6|86355|86305|40
1632721560000|2021-09-27 05:46:00|86355.8|86305.8|86353|86303|86357|86307|86353|86303|29
1632721570000|2021-09-27 05:46:10|86352.8|86302.8|86353.8|86303.8|86353.8|86303.8|86351.9|86301.9|30
1632721580000|2021-09-27 05:46:20|86354|86304|86352.6|86302.6|86354|86304|86352.2|86302.2|19
1632721590000|2021-09-27 05:46:30|86352.4|86302.4|86351.9|86301.9|86352.6|86302.6|86351.4|86301.4|26
1632721600000|2021-09-27 05:46:40|86351.7|86301.7|86351.4|86301.4|86351.9|86301.9|86351|86301|23
1632721610000|2021-09-27 05:46:50|86351.6|86301.6|86353.7|86303.7|86354.5|86304.5|86351|86301|38
1632721620000|2021-09-27 05:47:00|86353.4|86303.4|86353.4|86303.4|86353.6|86303.6|86352|86302|28
1632721630000|2021-09-27 05:47:10|86353.3|86303.3|86353.4|86303.4|86354.7|86304.7|86352.7|86302.7|35
1632721640000|2021-09-27 05:47:20|86353.7|86303.7|86353|86303|86353.8|86303.8|86353|86303|24
1632721650000|2021-09-27 05:47:30|86352.9|86302.9|86351.8|86301.8|86352.9|86302.9|86351.3|86301.3|23
1632721660000|2021-09-27 05:47:40|86351.9|86301.9|86350.8|86300.8|86351.9|86301.9|86350.8|86300.8|10
1632721670000|2021-09-27 05:47:50|86350.4|86300.4|86348.1|86298.1|86351|86301|86347.9|86297.9|22
1632721680000|2021-09-27 05:48:00|86347.8|86297.8|86348.1|86298.1|86348.7|86298.7|86347.8|86297.8|26
1632721690000|2021-09-27 05:48:10|86347.3|86297.3|86344.8|86294.8|86347.3|86297.3|86344.6|86294.6|28
1632721700000|2021-09-27 05:48:20|86344.9|86294.9|86344.7|86294.7|86344.9|86294.9|86344.6|86294.6|9
1632721710000|2021-09-27 05:48:30|86344.5|86294.5|86345|86295|86345|86295|86343.9|86293.9|18
1632721720000|2021-09-27 05:48:40|86344.8|86294.8|86350.7|86300.7|86350.7|86300.7|86344.8|86294.8|29
1632721730000|2021-09-27 05:48:50|86350.5|86300.5|86354.8|86304.8|86354.8|86304.8|86350.1|86300.1|47
1632721740000|2021-09-27 05:49:00|86354.9|86304.9|86355|86305|86357.7|86307.7|86354.9|86304.9|45
1632721750000|2021-09-27 05:49:10|86354.8|86304.8|86356.8|86306.8|86357.1|86307.1|86354.6|86304.6|31
1632721760000|2021-09-27 05:49:20|86356.9|86306.9|86355.9|86305.9|86356.9|86306.9|86355.6|86305.6|28
1632721770000|2021-09-27 05:49:30|86355.8|86305.8|86355.5|86305.5|86357.2|86307.2|86355.2|86305.2|34
1632721780000|2021-09-27 05:49:40|86355.4|86305.4|86355.4|86305.4|86356.5|86306.5|86354.9|86304.9|35
1632721790000|2021-09-27 05:49:50|86355.5|86305.5|86355|86305|86355.7|86305.7|86354.4|86304.4|27
1632721800000|2021-09-27 05:50:00|86355.1|86305.1|86356.3|86306.3|86357.3|86307.3|86353.5|86303.5|36
1632721810000|2021-09-27 05:50:10|86356.1|86306.1|86356.7|86306.7|86357|86307|86356.1|86306.1|20
1632721820000|2021-09-27 05:50:20|86356.6|86306.6|86357|86307|86357.3|86307.3|86356.6|86306.6|13
1632721830000|2021-09-27 05:50:30|86356.9|86306.9|86356.5|86306.5|86357.4|86307.4|86356.1|86306.1|33
1632721840000|2021-09-27 05:50:40|86356.3|86306.3|86356.4|86306.4|86356.5|86306.5|86355.9|86305.9|19
1632721850000|2021-09-27 05:50:50|86356.5|86306.5|86356.3|86306.3|86356.8|86306.8|86356|86306|14
1632721860000|2021-09-27 05:51:00|86356.2|86306.2|86355.7|86305.7|86356.6|86306.6|86355.6|86305.6|14
1632721870000|2021-09-27 05:51:10|86355.5|86305.5|86356.9|86306.9|86356.9|86306.9|86355.5|86305.5|13
1632721880000|2021-09-27 05:51:20|86356.8|86306.8|86359.1|86309.1|86359.3|86309.3|86356.8|86306.8|40
1632721890000|2021-09-27 05:51:30|86358.9|86308.9|86360|86310|86360.4|86310.4|86358.5|86308.5|21
1632721900000|2021-09-27 05:51:40|86360.5|86310.5|86360.8|86310.8|86361.4|86311.4|86359.8|86309.8|37
1632721910000|2021-09-27 05:51:50|86361.4|86311.4|86362.5|86312.5|86362.8|86312.8|86359.4|86309.4|30
1632721920000|2021-09-27 05:52:00|86362.6|86312.6|86362.4|86312.4|86363.1|86313.1|86361.4|86311.4|22
1632721930000|2021-09-27 05:52:10|86362|86312|86363.8|86313.8|86363.9|86313.9|86362|86312|27
1632721940000|2021-09-27 05:52:20|86364.3|86314.3|86362.7|86312.7|86365.5|86315.5|86362.7|86312.7|34
1632721950000|2021-09-27 05:52:30|86362.6|86312.6|86364.4|86314.4|86364.6|86314.6|86362.6|86312.6|23
1632721960000|2021-09-27 05:52:40|86364.6|86314.6|86364|86314|86364.6|86314.6|86363.8|86313.8|10
1632721970000|2021-09-27 05:52:50|86364.1|86314.1|86366.2|86316.2|86366.2|86316.2|86363.6|86313.6|39
1632721980000|2021-09-27 05:53:00|86366|86316|86366.9|86316.9|86367.3|86317.3|86365.8|86315.8|32
1632721990000|2021-09-27 05:53:10|86367|86317|86365.6|86315.6|86367.3|86317.3|86365.2|86315.2|22
1632722000000|2021-09-27 05:53:20|86365.5|86315.5|86364.8|86314.8|86365.9|86315.9|86364.6|86314.6|18
1632722010000|2021-09-27 05:53:30|86364.9|86314.9|86364.3|86314.3|86364.9|86314.9|86363.5|86313.5|17
1632722020000|2021-09-27 05:53:40|86364.4|86314.4|86361|86311|86365.4|86315.4|86360.8|86310.8|33
1632722030000|2021-09-27 05:53:50|86360.9|86310.9|86359.7|86309.7|86361.2|86311.2|86359.2|86309.2|29
1632722040000|2021-09-27 05:54:00|86359.9|86309.9|86362.1|86312.1|86362.6|86312.6|86359.9|86309.9|21
1632722050000|2021-09-27 05:54:10|86362.2|86312.2|86360.7|86310.7|86362.3|86312.3|86360.1|86310.1|37
1632722060000|2021-09-27 05:54:20|86360.9|86310.9|86361.6|86311.6|86362.4|86312.4|86360.9|86310.9|26
1632722070000|2021-09-27 05:54:30|86361.2|86311.2|86361.7|86311.7|86362.2|86312.2|86359.7|86309.7|24
1632722080000|2021-09-27 05:54:40|86361.8|86311.8|86361.2|86311.2|86361.8|86311.8|86360.9|86310.9|15
1632722090000|2021-09-27 05:54:50|86361.1|86311.1|86372.3|86322.3|86372.7|86322.7|86361.1|86311.1|27
1632722100000|2021-09-27 05:55:00|86371.9|86321.9|86372.6|86322.6|86372.6|86322.6|86371.2|86321.2|22
1632722110000|2021-09-27 05:55:10|86372.2|86322.2|86375.1|86325.1|86375.3|86325.3|86372.2|86322.2|36
1632722120000|2021-09-27 05:55:20|86375.2|86325.2|86375.6|86325.6|86375.8|86325.8|86375|86325|40
1632722130000|2021-09-27 05:55:30|86375.5|86325.5|86375.7|86325.7|86376.6|86326.6|86375.5|86325.5|37
1632722140000|2021-09-27 05:55:40|86376|86326|86377.3|86327.3|86377.5|86327.5|86375.8|86325.8|38
1632722150000|2021-09-27 05:55:50|86377.2|86327.2|86377.6|86327.6|86378.4|86328.4|86377.2|86327.2|19
1632722160000|2021-09-27 05:56:00|86377.9|86327.9|86377.8|86327.8|86377.9|86327.9|86375.9|86325.9|45
1632722170000|2021-09-27 05:56:10|86377.4|86327.4|86377.9|86327.9|86379.7|86329.7|86376.9|86326.9|36
1632722180000|2021-09-27 05:56:20|86378.3|86328.3|86378.8|86328.8|86379.4|86329.4|86377.1|86327.1|47
1632722190000|2021-09-27 05:56:30|86378.7|86328.7|86380.2|86330.2|86380.4|86330.4|86378.7|86328.7|27
1632722200000|2021-09-27 05:56:40|86380.5|86330.5|86380.2|86330.2|86381.4|86331.4|86380.2|86330.2|20
1632722210000|2021-09-27 05:56:50|86380.6|86330.6|86387.8|86337.8|86389.1|86339.1|86380.3|86330.3|52
1632722220000|2021-09-27 05:57:00|86387.9|86337.9|86384.4|86334.4|86388.2|86338.2|86384.4|86334.4|43
1632722230000|2021-09-27 05:57:10|86384.3|86334.3|86384.1|86334.1|86384.8|86334.8|86383.5|86333.5|16
1632722240000|2021-09-27 05:57:20|86384|86334|86377.8|86327.8|86384.7|86334.7|86377.1|86327.1|41
1632722250000|2021-09-27 05:57:30|86377.2|86327.2|86375.9|86325.9|86377.2|86327.2|86370|86320|48
1632722260000|2021-09-27 05:57:40|86375.8|86325.8|86373.5|86323.5|86376.6|86326.6|86372.3|86322.3|39
1632722270000|2021-09-27 05:57:50|86373.4|86323.4|86372.4|86322.4|86373.4|86323.4|86372|86322|28
1632722280000|2021-09-27 05:58:00|86372.5|86322.5|86372.2|86322.2|86374.2|86324.2|86369.9|86319.9|46
1632722290000|2021-09-27 05:58:10|86371.7|86321.7|86370.6|86320.6|86372|86322|86370.2|86320.2|20
1632722300000|2021-09-27 05:58:20|86371.4|86321.4|86369.3|86319.3|86372.1|86322.1|86369.2|86319.2|24
1632722310000|2021-09-27 05:58:30|86369.6|86319.6|86371|86321|86372.2|86322.2|86369.3|86319.3|27
1632722320000|2021-09-27 05:58:40|86370.8|86320.8|86371.7|86321.7|86373.1|86323.1|86370.6|86320.6|36
1632722330000|2021-09-27 05:58:50|86371.6|86321.6|86374.8|86324.8|86374.8|86324.8|86371.6|86321.6|29
1632722340000|2021-09-27 05:59:00|86374.7|86324.7|86384.1|86334.1|86385.2|86335.2|86374.3|86324.3|40
1632722350000|2021-09-27 05:59:10|86383.8|86333.8|86384.7|86334.7|86391.4|86341.4|86382.4|86332.4|47
1632722360000|2021-09-27 05:59:20|86385.5|86335.5|86388.7|86338.7|86390|86340|86385.5|86335.5|39
1632722370000|2021-09-27 05:59:30|86389.1|86339.1|86382.8|86332.8|86389.1|86339.1|86382.5|86332.5|32
1632722380000|2021-09-27 05:59:40|86384.8|86334.8|86382.2|86332.2|86385|86335|86382.2|86332.2|28
1632722390000|2021-09-27 05:59:50|86379.7|86329.7|86382.9|86332.9|86383.3|86333.3|86379.7|86329.7|31
1632722400000|2021-09-27 06:00:00|86383.1|86333.1|86384.9|86334.9|86385.5|86335.5|86379.5|86329.5|63
1632722410000|2021-09-27 06:00:10|86384.8|86334.8|86389.4|86339.4|86392.3|86342.3|86383.9|86333.9|47
1632722420000|2021-09-27 06:00:20|86389.5|86339.5|86390.3|86340.3|86391.6|86341.6|86387.7|86337.7|45
1632722430000|2021-09-27 06:00:30|86389.5|86339.5|86393.7|86343.7|86395.4|86345.4|86389|86339|40
1632722440000|2021-09-27 06:00:40|86393.9|86343.9|86405.1|86355.1|86415.8|86365.8|86393.9|86343.9|61
1632722450000|2021-09-27 06:00:50|86405.7|86355.7|86403.9|86353.9|86406.4|86356.4|86403.8|86353.8|23
1632722460000|2021-09-27 06:01:00|86403.4|86353.4|86398.3|86348.3|86403.4|86353.4|86397.9|86347.9|38
1632722470000|2021-09-27 06:01:10|86398.1|86348.1|86397.7|86347.7|86398.4|86348.4|86396.1|86346.1|38
1632722480000|2021-09-27 06:01:20|86397.6|86347.6|86393.2|86343.2|86397.8|86355.4|86380.4|86340.8|40
1632722490000|2021-09-27 06:01:30|86393|86343|86392.3|86342.3|86393.7|86343.7|86392.1|86342.1|39
1632722500000|2021-09-27 06:01:40|86391.4|86341.4|86391.7|86341.7|86393.5|86343.5|86390.4|86340.4|33
1632722510000|2021-09-27 06:01:50|86391.8|86341.8|86390.1|86340.1|86392.5|86342.5|86389.8|86339.8|26
1632722520000|2021-09-27 06:02:00|86388.1|86338.1|86384.6|86334.6|86390|86340|86384.2|86334.2|36
1632722530000|2021-09-27 06:02:10|86384.7|86334.7|86385.2|86335.2|86386.7|86336.7|86384.7|86334.7|29
1632722540000|2021-09-27 06:02:20|86385.1|86335.1|86379.3|86329.3|86385.4|86335.4|86377.2|86327.2|36
1632722550000|2021-09-27 06:02:30|86379.1|86329.1|86373.5|86323.5|86379.1|86329.1|86373|86323|25
1632722560000|2021-09-27 06:02:40|86373.4|86323.4|86360|86310|86373.4|86323.4|86359|86309|62
1632722570000|2021-09-27 06:02:50|86359.7|86309.7|86359.1|86309.1|86360.9|86310.9|86358.1|86308.1|27
1632722580000|2021-09-27 06:03:00|86359.5|86309.5|86362.8|86312.8|86362.8|86312.8|86359.2|86309.2|38
1632722590000|2021-09-27 06:03:10|86362.9|86312.9|86362.6|86312.6|86363.1|86313.1|86362.4|86312.4|25
1632722600000|2021-09-27 06:03:20|86362.7|86312.7|86366.5|86316.5|86371.9|86321.9|86362.7|86312.7|46
1632722610000|2021-09-27 06:03:30|86365.1|86315.1|86371.1|86321.1|86373.1|86323.1|86364.6|86314.6|38
1632722620000|2021-09-27 06:03:40|86371.5|86321.5|86373.9|86323.9|86374.7|86324.7|86371.5|86321.5|34
1632722630000|2021-09-27 06:03:50|86374|86324|86378|86328|86378.4|86328.4|86373.9|86323.9|34
1632722640000|2021-09-27 06:04:00|86378.1|86328.1|86378.4|86328.4|86380.8|86330.8|86378.1|86328.1|33
1632722650000|2021-09-27 06:04:10|86379.1|86329.1|86379.8|86329.8|86379.8|86329.8|86377.5|86327.5|21
1632722660000|2021-09-27 06:04:20|86379.9|86329.9|86380.9|86330.9|86383.1|86333.1|86379.9|86329.9|26
1632722670000|2021-09-27 06:04:30|86382.1|86332.1|86378.4|86328.4|86384.7|86334.7|86378.2|86328.2|44
1632722680000|2021-09-27 06:04:40|86378.3|86328.3|86379.8|86329.8|86380.2|86330.2|86378.3|86328.3|29
1632722690000|2021-09-27 06:04:50|86379.7|86329.7|86379.2|86329.2|86381.2|86331.2|86378.7|86328.7|17
1632722700000|2021-09-27 06:05:00|86379.8|86329.8|86380.8|86330.8|86383.7|86333.7|86379.3|86329.3|40
1632722710000|2021-09-27 06:05:10|86383.3|86333.3|86382.9|86332.9|86387.1|86337.1|86382.8|86332.8|52
1632722720000|2021-09-27 06:05:20|86382.8|86332.8|86384.1|86334.1|86384.7|86334.7|86382.8|86332.8|33
1632722730000|2021-09-27 06:05:30|86384.4|86334.4|86391.1|86341.1|86391.2|86341.2|86384|86334|35
1632722740000|2021-09-27 06:05:40|86390.3|86340.3|86393.4|86343.4|86393.4|86343.4|86390.3|86340.3|33
1632722750000|2021-09-27 06:05:50|86393.3|86343.3|86405.1|86355.1|86406.1|86356.1|86393.2|86343.2|45
1632722760000|2021-09-27 06:06:00|86404|86354|86411.2|86361.2|86411.8|86361.8|86403.1|86353.1|43
1632722770000|2021-09-27 06:06:10|86410.6|86360.6|86412.3|86362.3|86414.9|86364.9|86406.7|86356.7|52
1632722780000|2021-09-27 06:06:20|86412|86362|86419.7|86369.7|86420.5|86370.5|86411.5|86361.5|35
1632722790000|2021-09-27 06:06:30|86420.1|86370.1|86415.5|86365.5|86420.1|86370.1|86413.3|86363.3|38
1632722800000|2021-09-27 06:06:40|86415.6|86365.6|86418.5|86368.5|86418.5|86368.5|86415.6|86365.6|34
1632722810000|2021-09-27 06:06:50|86418.4|86368.4|86416.5|86366.5|86418.4|86368.4|86415|86365|27
1632722820000|2021-09-27 06:07:00|86416.3|86366.3|86417.3|86367.3|86418.6|86368.6|86415.9|86365.9|32
1632722830000|2021-09-27 06:07:10|86417.4|86367.4|86433.3|86383.3|86433.3|86383.3|86411.5|86361.5|55
1632722840000|2021-09-27 06:07:20|86431.8|86381.8|86421.9|86371.9|86433.2|86383.2|86421.8|86371.8|48
1632722850000|2021-09-27 06:07:30|86422.1|86372.1|86421.3|86371.3|86422.8|86372.8|86418|86368|39
1632722860000|2021-09-27 06:07:40|86420.8|86370.8|86423.7|86373.7|86425.6|86375.6|86420|86370|30
1632722870000|2021-09-27 06:07:50|86421.4|86371.4|86431.2|86381.2|86432.3|86382.3|86421.3|86371.3|38
1632722880000|2021-09-27 06:08:00|86431.7|86381.7|86429.4|86379.4|86433.2|86383.2|86429.4|86379.4|53
1632722890000|2021-09-27 06:08:10|86429.3|86379.3|86427.8|86377.8|86429.8|86379.8|86425.9|86375.9|37
1632722900000|2021-09-27 06:08:20|86427.6|86377.6|86426.9|86376.9|86431|86381|86421.5|86371.5|53
1632722910000|2021-09-27 06:08:30|86427.3|86377.3|86424.8|86374.8|86427.6|86377.6|86421.7|86371.7|48
1632722920000|2021-09-27 06:08:40|86425.1|86375.1|86420.8|86370.8|86425.1|86375.1|86415.3|86365.3|36
1632722930000|2021-09-27 06:08:50|86421.6|86371.6|86419.7|86369.7|86421.6|86371.6|86419.5|86369.5|34
1632722940000|2021-09-27 06:09:00|86418.6|86368.6|86418|86368|86420.7|86370.7|86416.7|86366.7|48
1632722950000|2021-09-27 06:09:10|86417.8|86367.8|86418.3|86368.3|86418.7|86368.7|86416.4|86366.4|30
1632722960000|2021-09-27 06:09:20|86418|86368|86417.1|86367.1|86419.4|86369.4|86416.7|86366.7|29
1632722970000|2021-09-27 06:09:30|86417.5|86367.5|86417.8|86367.8|86418.5|86368.5|86416.5|86366.5|41
1632722980000|2021-09-27 06:09:40|86418.6|86368.6|86418.8|86368.8|86418.9|86368.9|86416.8|86366.8|29
1632722990000|2021-09-27 06:09:50|86418.7|86368.7|86417.4|86367.4|86419|86369|86414.8|86364.8|39
1632723000000|2021-09-27 06:10:00|86417|86367|86407.5|86357.5|86417.5|86367.5|86406.7|86356.7|44
1632723010000|2021-09-27 06:10:10|86407.6|86357.6|86407.1|86357.1|86410.5|86360.5|86407.1|86357.1|33
1632723020000|2021-09-27 06:10:20|86407.3|86357.3|86406.4|86356.4|86407.4|86357.4|86406.4|86356.4|21
1632723030000|2021-09-27 06:10:30|86406.3|86356.3|86401.2|86351.2|86406.3|86356.3|86401.1|86351.1|23
1632723040000|2021-09-27 06:10:40|86401.6|86351.6|86400.6|86350.6|86402.9|86352.9|86399.3|86349.3|44
1632723050000|2021-09-27 06:10:50|86400.4|86350.4|86403.2|86353.2|86404.2|86354.2|86400.3|86350.3|38
1632723060000|2021-09-27 06:11:00|86403.1|86353.1|86403.3|86353.3|86403.7|86353.7|86402.9|86352.9|29
1632723070000|2021-09-27 06:11:10|86403.2|86353.2|86403.2|86353.2|86403.6|86353.6|86403|86353|13
1632723080000|2021-09-27 06:11:20|86403.3|86353.3|86404.9|86354.9|86405.8|86355.8|86399.7|86349.7|30
1632723090000|2021-09-27 06:11:30|86406.6|86356.6|86405.8|86355.8|86406.9|86356.9|86405.4|86355.4|28
1632723100000|2021-09-27 06:11:40|86405.9|86355.9|86406.3|86356.3|86406.6|86356.6|86405.6|86355.6|23
1632723110000|2021-09-27 06:11:50|86406.5|86356.5|86408.6|86358.6|86410.2|86360.2|86406.4|86356.4|36
1632723120000|2021-09-27 06:12:00|86408.7|86358.7|86408.1|86358.1|86411.8|86361.8|86405.5|86355.5|43
1632723130000|2021-09-27 06:12:10|86407.8|86357.8|86412.2|86362.2|86413.6|86363.6|86407.8|86357.8|43
1632723140000|2021-09-27 06:12:20|86412.5|86362.5|86411.8|86361.8|86413.3|86363.3|86411.8|86361.8|16
1632723150000|2021-09-27 06:12:30|86412|86362|86412|86362|86412.3|86362.3|86411.2|86361.2|22
1632723160000|2021-09-27 06:12:40|86411.9|86361.9|86412.3|86362.3|86413.3|86363.3|86411.5|86361.5|23
1632723170000|2021-09-27 06:12:50|86411.9|86361.9|86422.5|86372.5|86426.8|86376.8|86411.9|86361.9|47
1632723180000|2021-09-27 06:13:00|86422.7|86372.7|86415.3|86365.3|86423.4|86373.4|86413.5|86363.5|55
1632723190000|2021-09-27 06:13:10|86415.5|86365.5|86421|86371|86421|86371|86414.9|86364.9|41
1632723200000|2021-09-27 06:13:20|86421.4|86371.4|86418.7|86368.7|86422|86372|86418.2|86368.2|40
1632723210000|2021-09-27 06:13:30|86418.2|86368.2|86416.2|86366.2|86418.7|86368.7|86413.4|86363.4|39
1632723220000|2021-09-27 06:13:40|86416.1|86366.1|86421|86371|86422.6|86372.6|86415|86365|39
1632723230000|2021-09-27 06:13:50|86421.1|86371.1|86417.8|86367.8|86421.2|86371.2|86417.3|86367.3|33
1632723240000|2021-09-27 06:14:00|86417.3|86367.3|86418.2|86368.2|86418.2|86368.2|86416.3|86366.3|33
1632723250000|2021-09-27 06:14:10|86418.3|86368.3|86414|86364|86418.4|86368.4|86412.4|86362.4|39
1632723260000|2021-09-27 06:14:20|86414.5|86364.5|86408.8|86358.8|86414.5|86364.5|86407.1|86357.1|44
1632723270000|2021-09-27 06:14:30|86409.3|86359.3|86405|86355|86409.7|86359.7|86404.1|86354.1|44
1632723280000|2021-09-27 06:14:40|86404.5|86354.5|86400.2|86350.2|86406.4|86356.4|86386.3|86336.3|53
1632723290000|2021-09-27 06:14:50|86400.4|86350.4|86406.7|86356.7|86406.8|86356.8|86400.4|86350.4|40
1632723300000|2021-09-27 06:15:00|86406.6|86356.6|86394.4|86344.4|86406.6|86356.6|86394.4|86344.4|48
1632723310000|2021-09-27 06:15:10|86394.5|86344.5|86394.1|86344.1|86400|86350|86393.3|86343.3|46
1632723320000|2021-09-27 06:15:20|86394.2|86344.2|86394.4|86344.4|86396.4|86346.4|86393.3|86343.3|39
1632723330000|2021-09-27 06:15:30|86394.5|86344.5|86394.1|86344.1|86395|86345|86393.3|86343.3|33
1632723340000|2021-09-27 06:15:40|86394.3|86344.3|86396.9|86346.9|86397.2|86347.2|86392.4|86342.4|42
1632723350000|2021-09-27 06:15:50|86397.3|86347.3|86398.3|86348.3|86399.3|86349.3|86397.1|86347.1|30
1632723360000|2021-09-27 06:16:00|86398.8|86348.8|86390.9|86340.9|86399|86349|86390|86340|46
1632723370000|2021-09-27 06:16:10|86391|86341|86391.7|86341.7|86395.1|86345.1|86390.4|86340.4|37
1632723380000|2021-09-27 06:16:20|86392|86342|86384.1|86334.1|86392.6|86342.6|86382.8|86332.8|45
1632723390000|2021-09-27 06:16:30|86385.1|86335.1|86381.2|86331.2|86385.1|86335.1|86380.2|86330.2|42
1632723400000|2021-09-27 06:16:40|86381.4|86331.4|86379.7|86329.7|86382.2|86332.2|86378.3|86328.3|40
1632723410000|2021-09-27 06:16:50|86379.3|86329.3|86382.2|86332.2|86383.3|86333.3|86379|86329|41
1632723420000|2021-09-27 06:17:00|86382.1|86332.1|86385.9|86335.9|86387.9|86337.9|86376.4|86326.4|55
1632723430000|2021-09-27 06:17:10|86385.3|86335.3|86385.2|86335.2|86390.8|86340.8|86383.7|86333.7|43
1632723440000|2021-09-27 06:17:20|86384.1|86334.1|86390.1|86340.1|86391.6|86341.6|86384.1|86334.1|42
1632723450000|2021-09-27 06:17:30|86389.9|86339.9|86390.5|86340.5|86391.3|86341.3|86389.3|86339.3|20
1632723460000|2021-09-27 06:17:40|86390.2|86340.2|86385.3|86335.3|86390.4|86340.4|86385.2|86335.2|19
1632723470000|2021-09-27 06:17:50|86385.5|86335.5|86379.5|86329.5|86385.5|86335.5|86379.1|86329.1|37
1632723480000|2021-09-27 06:18:00|86379.8|86329.8|86403.4|86353.4|86403.4|86353.4|86379.8|86329.8|55
1632723490000|2021-09-27 06:18:10|86402.9|86352.9|86405.2|86355.2|86405.3|86355.3|86402.8|86352.8|32
1632723500000|2021-09-27 06:18:20|86405.3|86355.3|86408.4|86358.4|86408.7|86358.7|86403.7|86353.7|38
1632723510000|2021-09-27 06:18:30|86408.8|86358.8|86406.1|86356.1|86409.1|86359.1|86405|86355|38
1632723520000|2021-09-27 06:18:40|86406|86356|86401.3|86351.3|86406.5|86356.5|86399.9|86349.9|45
1632723530000|2021-09-27 06:18:50|86401.1|86351.1|86403.9|86353.9|86403.9|86353.9|86398.8|86348.8|44
1632723540000|2021-09-27 06:19:00|86403.7|86353.7|86403.8|86353.8|86406.6|86356.6|86403.4|86353.4|37
1632723550000|2021-09-27 06:19:10|86403.2|86353.2|86405.2|86355.2|86405.7|86355.7|86403.2|86353.2|48
1632723560000|2021-09-27 06:19:20|86404.6|86354.6|86407.9|86357.9|86407.9|86357.9|86404.6|86354.6|26
1632723570000|2021-09-27 06:19:30|86409.3|86359.3|86405.2|86355.2|86409.4|86359.4|86402.8|86352.8|57
1632723580000|2021-09-27 06:19:40|86405.1|86355.1|86405.9|86355.9|86408.2|86358.2|86403.7|86353.7|45
1632723590000|2021-09-27 06:19:50|86404.6|86354.6|86409.6|86359.6|86410.9|86360.9|86404|86354|53
1632723600000|2021-09-27 06:20:00|86409.9|86359.9|86409.3|86359.3|86411.1|86361.1|86408.4|86358.4|48
1632723610000|2021-09-27 06:20:10|86409.2|86359.2|86409.1|86359.1|86410.7|86360.7|86408.1|86358.1|28
1632723620000|2021-09-27 06:20:20|86409.3|86359.3|86411.8|86361.8|86412.4|86362.4|86408|86358|32
1632723630000|2021-09-27 06:20:30|86411.9|86361.9|86408.6|86358.6|86412.6|86362.6|86408.6|86358.6|31
1632723640000|2021-09-27 06:20:40|86408.7|86358.7|86416.5|86366.5|86419.7|86369.7|86406.7|86356.7|56
1632723650000|2021-09-27 06:20:50|86416.2|86366.2|86414.7|86364.7|86418.2|86368.2|86413.5|86363.5|36
1632723660000|2021-09-27 06:21:00|86414.9|86364.9|86417.6|86367.6|86418.3|86368.3|86414.9|86364.9|37
1632723670000|2021-09-27 06:21:10|86418|86368|86416.2|86366.2|86418|86368|86416.1|86366.1|23
1632723680000|2021-09-27 06:21:20|86416.9|86366.9|86417.8|86367.8|86418.9|86368.9|86416.4|86366.4|37
1632723690000|2021-09-27 06:21:30|86417.9|86367.9|86420.3|86370.3|86420.8|86370.8|86417.8|86367.8|33
1632723700000|2021-09-27 06:21:40|86420|86370|86417.9|86367.9|86420.6|86370.6|86417.5|86367.5|33
1632723710000|2021-09-27 06:21:50|86417.5|86367.5|86416.5|86366.5|86417.5|86367.5|86414.7|86364.7|31
1632723720000|2021-09-27 06:22:00|86416.4|86366.4|86426.4|86376.4|86428|86378|86416.4|86366.4|57
1632723730000|2021-09-27 06:22:10|86426|86376|86428.6|86378.6|86429.5|86379.5|86425.6|86375.6|58
1632723740000|2021-09-27 06:22:20|86428.7|86378.7|86428.4|86378.4|86429.9|86379.9|86427|86377|41
1632723750000|2021-09-27 06:22:30|86428.5|86378.5|86448.5|86398.5|86448.6|86398.6|86428|86378|36
1632723760000|2021-09-27 06:22:40|86448.2|86398.2|86454.9|86404.9|86459.6|86409.6|86447.8|86397.8|50
1632723770000|2021-09-27 06:22:50|86454.4|86404.4|86463.7|86413.7|86464.5|86414.5|86454.4|86404.4|49
1632723780000|2021-09-27 06:23:00|86463|86413|86453.6|86403.6|86463.6|86413.6|86451.6|86401.6|48
1632723790000|2021-09-27 06:23:10|86453.4|86403.4|86455.8|86405.8|86456.8|86406.8|86452.5|86402.5|28
1632723800000|2021-09-27 06:23:20|86455.9|86405.9|86461|86411|86462|86412|86455.9|86405.9|55
1632723810000|2021-09-27 06:23:30|86460.6|86410.6|86455.6|86405.6|86460.7|86410.7|86455.6|86405.6|47
1632723820000|2021-09-27 06:23:40|86455.4|86405.4|86455.7|86405.7|86457.1|86407.1|86455|86405|39
1632723830000|2021-09-27 06:23:50|86456.2|86406.2|86463.4|86413.4|86464.8|86414.8|86456.2|86406.2|26
1632723840000|2021-09-27 06:24:00|86462.4|86412.4|86466.1|86416.1|86467|86417|86462.1|86412.1|41
1632723850000|2021-09-27 06:24:10|86466.4|86416.4|86470.5|86420.5|86470.8|86420.8|86466|86416|41
1632723860000|2021-09-27 06:24:20|86470.3|86420.3|86469.4|86419.4|86470.3|86420.3|86467.4|86417.4|34
1632723870000|2021-09-27 06:24:30|86469.8|86419.8|86483.3|86433.3|86484.6|86434.6|86468|86418|48
1632723880000|2021-09-27 06:24:40|86483.1|86433.1|86481.3|86431.3|86487.1|86437.1|86480.4|86430.4|37
1632723890000|2021-09-27 06:24:50|86481.4|86431.4|86480.2|86430.2|86481.4|86431.4|86475.5|86425.5|46
1632723900000|2021-09-27 06:25:00|86480.6|86430.6|86490.3|86440.3|86492.4|86442.4|86480.3|86430.3|40
1632723910000|2021-09-27 06:25:10|86489.4|86439.4|86479.5|86429.5|86489.4|86439.4|86477.6|86427.6|41
1632723920000|2021-09-27 06:25:20|86479|86429|86483.8|86433.8|86483.8|86433.8|86478|86428|48
1632723930000|2021-09-27 06:25:30|86483.7|86433.7|86483.6|86433.6|86484.8|86434.8|86481.2|86431.2|40
1632723940000|2021-09-27 06:25:40|86483.2|86433.2|86484|86434|86485.4|86435.4|86482.4|86432.4|42
1632723950000|2021-09-27 06:25:50|86484.2|86434.2|86473.7|86423.7|86484.2|86434.2|86472.9|86422.9|40
1632723960000|2021-09-27 06:26:00|86473.6|86423.6|86477.2|86427.2|86478.7|86428.7|86473.3|86423.3|39
1632723970000|2021-09-27 06:26:10|86477.4|86427.4|86473.2|86423.2|86477.4|86427.4|86471.1|86421.1|34
1632723980000|2021-09-27 06:26:20|86473.4|86423.4|86475.1|86425.1|86475.2|86425.2|86472.1|86422.1|30
1632723990000|2021-09-27 06:26:30|86474|86424|86483.1|86433.1|86483.8|86433.8|86474|86424|51
1632724000000|2021-09-27 06:26:40|86482.7|86432.7|86483.8|86433.8|86485.5|86435.5|86481.4|86431.4|42
1632724010000|2021-09-27 06:26:50|86483.4|86433.4|86482.8|86432.8|86484.8|86434.8|86482.2|86432.2|38
1632724020000|2021-09-27 06:27:00|86482.4|86432.4|86480.8|86430.8|86485.1|86435.1|86479.8|86429.8|36
1632724030000|2021-09-27 06:27:10|86480.5|86430.5|86479.2|86429.2|86482.5|86432.5|86479|86429|41
1632724040000|2021-09-27 06:27:20|86479.1|86429.1|86472.7|86422.7|86479.1|86429.1|86472.7|86422.7|44
1632724050000|2021-09-27 06:27:30|86471.9|86421.9|86470.8|86420.8|86472.5|86422.5|86468.7|86418.7|48
1632724060000|2021-09-27 06:27:40|86470.9|86420.9|86470.8|86420.8|86472|86422|86470.4|86420.4|31
1632724070000|2021-09-27 06:27:50|86470.9|86420.9|86470.1|86420.1|86470.9|86420.9|86467.5|86417.5|28
1632724080000|2021-09-27 06:28:00|86469.9|86419.9|86470.3|86420.3|86472.2|86422.2|86469.1|86419.1|40
1632724090000|2021-09-27 06:28:10|86470.1|86420.1|86474.4|86424.4|86474.7|86424.7|86467.2|86417.2|50
1632724100000|2021-09-27 06:28:20|86474.6|86424.6|86474.4|86424.4|86475.5|86425.5|86473.2|86423.2|32
1632724110000|2021-09-27 06:28:30|86474.3|86424.3|86470.5|86420.5|86474.5|86424.5|86470.5|86420.5|38
1632724120000|2021-09-27 06:28:40|86470.8|86420.8|86476.9|86426.9|86478.3|86428.3|86470.7|86420.7|41
1632724130000|2021-09-27 06:28:50|86478.2|86428.2|86476.2|86426.2|86478.3|86428.3|86475.8|86425.8|37
1632724140000|2021-09-27 06:29:00|86476.1|86426.1|86474.6|86424.6|86477.7|86427.7|86470.4|86420.4|55
1632724150000|2021-09-27 06:29:10|86474.7|86424.7|86474.3|86424.3|86476.1|86426.1|86473|86423|36
1632724160000|2021-09-27 06:29:20|86474.1|86424.1|86480.8|86430.8|86481.4|86431.4|86473.4|86423.4|52
1632724170000|2021-09-27 06:29:30|86480.9|86430.9|86485.2|86435.2|86485.2|86435.2|86480.6|86430.6|44
1632724180000|2021-09-27 06:29:40|86486.9|86436.9|86498.2|86448.2|86498.2|86448.2|86486.4|86436.4|62
1632724190000|2021-09-27 06:29:50|86497.8|86447.8|86494.8|86444.8|86497.8|86447.8|86494.7|86444.7|49
1632724200000|2021-09-27 06:30:00|86496.2|86446.2|86505.7|86455.7|86506.2|86456.2|86495.7|86445.7|63
1632724210000|2021-09-27 06:30:10|86506.1|86456.1|86504.7|86454.7|86509|86459|86502.5|86452.5|57
1632724220000|2021-09-27 06:30:20|86505.2|86455.2|86499.4|86449.4|86505.4|86455.4|86498.5|86448.5|40
1632724230000|2021-09-27 06:30:30|86499.1|86449.1|86495.9|86445.9|86500.1|86450.1|86495.9|86445.9|46
1632724240000|2021-09-27 06:30:40|86495.4|86445.4|86497.7|86447.7|86498.9|86448.9|86495.4|86445.4|52
1632724250000|2021-09-27 06:30:50|86497.8|86447.8|86500.5|86450.5|86500.8|86450.8|86496|86446|46
1632724260000|2021-09-27 06:31:00|86500.2|86450.2|86501.6|86451.6|86503|86453|86498.9|86448.9|40
1632724270000|2021-09-27 06:31:10|86501.4|86451.4|86501.3|86451.3|86502|86452|86500|86450|50
1632724280000|2021-09-27 06:31:20|86501.4|86451.4|86503.8|86453.8|86505.8|86455.8|86500.9|86450.9|47
1632724290000|2021-09-27 06:31:30|86503.5|86453.5|86503.4|86453.4|86504.5|86454.5|86503.1|86453.1|45
1632724300000|2021-09-27 06:31:40|86503.5|86453.5|86511.7|86461.7|86511.8|86461.8|86503.1|86453.1|39
1632724310000|2021-09-27 06:31:50|86511.8|86461.8|86501.9|86451.9|86511.8|86461.8|86501.8|86451.8|58
1632724320000|2021-09-27 06:32:00|86501.4|86451.4|86497.8|86447.8|86501.4|86451.4|86496.7|86446.7|43
1632724330000|2021-09-27 06:32:10|86498.1|86448.1|86495.4|86445.4|86498.2|86448.2|86495.3|86445.3|33
1632724340000|2021-09-27 06:32:20|86495.3|86445.3|86495.4|86445.4|86496.7|86446.7|86494.6|86444.6|31
1632724350000|2021-09-27 06:32:30|86495.2|86445.2|86497.1|86447.1|86497.3|86447.3|86492.9|86442.9|40
1632724360000|2021-09-27 06:32:40|86496.8|86446.8|86493.1|86443.1|86497.6|86447.6|86492.6|86442.6|39
1632724370000|2021-09-27 06:32:50|86493.2|86443.2|86490.6|86440.6|86493.4|86443.4|86489.8|86439.8|34
1632724380000|2021-09-27 06:33:00|86490.9|86440.9|86488.4|86438.4|86493.4|86443.4|86488.4|86438.4|37
1632724390000|2021-09-27 06:33:10|86488.2|86438.2|86489|86439|86489.2|86439.2|86487.5|86437.5|32
1632724400000|2021-09-27 06:33:20|86489.2|86439.2|86489.2|86439.2|86489.4|86439.4|86487.7|86437.7|31
1632724410000|2021-09-27 06:33:30|86489.1|86439.1|86484.7|86434.7|86489.4|86439.4|86482.5|86432.5|39
1632724420000|2021-09-27 06:33:40|86485|86435|86487.1|86437.1|86487.7|86437.7|86484.5|86434.5|37
1632724430000|2021-09-27 06:33:50|86486.9|86436.9|86490.5|86440.5|86490.6|86440.6|86486.2|86436.2|29
1632724440000|2021-09-27 06:34:00|86490.4|86440.4|86491.9|86441.9|86494.1|86444.1|86489.5|86439.5|47
1632724450000|2021-09-27 06:34:10|86492.1|86442.1|86491.3|86441.3|86492.3|86442.3|86490.7|86440.7|23
1632724460000|2021-09-27 06:34:20|86491.4|86441.4|86507.4|86457.4|86508.6|86458.6|86490.8|86440.8|55
1632724470000|2021-09-27 06:34:30|86506.6|86456.6|86502.4|86452.4|86506.6|86456.6|86500.9|86450.9|38
1632724480000|2021-09-27 06:34:40|86501.9|86451.9|86502.4|86452.4|86503.9|86453.9|86501.1|86451.1|40
1632724490000|2021-09-27 06:34:50|86501.7|86451.7|86504.7|86454.7|86504.7|86454.7|86501.7|86451.7|45
1632724500000|2021-09-27 06:35:00|86505.3|86455.3|86499.4|86449.4|86505.3|86455.3|86499.4|86449.4|32
1632724510000|2021-09-27 06:35:10|86499|86449|86517.5|86467.5|86517.5|86467.5|86499|86449|45
1632724520000|2021-09-27 06:35:20|86517.1|86467.1|86527.9|86477.9|86528.3|86478.3|86515.9|86465.9|49
1632724530000|2021-09-27 06:35:30|86527.7|86477.7|86532|86482|86532.6|86482.6|86527.1|86477.1|44
1632724540000|2021-09-27 06:35:40|86531.3|86481.3|86527.1|86477.1|86532.6|86482.6|86526.9|86476.9|46
1632724550000|2021-09-27 06:35:50|86527.8|86477.8|86521.7|86471.7|86527.8|86477.8|86521.7|86471.7|45
1632724560000|2021-09-27 06:36:00|86522.4|86472.4|86514|86464|86523.1|86473.1|86514|86464|52
1632724570000|2021-09-27 06:36:10|86514.4|86464.4|86510.1|86460.1|86515.8|86465.8|86509.3|86459.3|39
1632724580000|2021-09-27 06:36:20|86510|86460|86505.8|86455.8|86511|86461|86504.7|86454.7|49
1632724590000|2021-09-27 06:36:30|86505.2|86455.2|86507.9|86457.9|86508.5|86458.5|86504.3|86454.3|31
1632724600000|2021-09-27 06:36:40|86508.1|86458.1|86505.2|86455.2|86510.5|86460.5|86505.2|86455.2|42
1632724610000|2021-09-27 06:36:50|86505|86455|86500.3|86450.3|86505|86455|86497.6|86447.6|52
1632724620000|2021-09-27 06:37:00|86500.6|86450.6|86490.5|86440.5|86500.6|86450.6|86489.9|86439.9|56
1632724630000|2021-09-27 06:37:10|86490.1|86440.1|86493.1|86443.1|86494.2|86444.2|86490.1|86440.1|51
1632724640000|2021-09-27 06:37:20|86493.3|86443.3|86493|86443|86494.7|86444.7|86490.9|86440.9|44
1632724650000|2021-09-27 06:37:30|86492.7|86442.7|86489.8|86439.8|86493.5|86443.5|86488.4|86438.4|46
1632724660000|2021-09-27 06:37:40|86489.7|86439.7|86490.4|86440.4|86491.9|86441.9|86488.9|86438.9|44
1632724670000|2021-09-27 06:37:50|86490|86440|86485.8|86435.8|86490.3|86440.3|86483.7|86433.7|28
1632724680000|2021-09-27 06:38:00|86486.2|86436.2|86486.9|86436.9|86488|86438|86484.5|86434.5|44
1632724690000|2021-09-27 06:38:10|86485.2|86435.2|86482.8|86432.8|86488.2|86438.2|86482.8|86432.8|40
1632724700000|2021-09-27 06:38:20|86482.9|86432.9|86482|86432|86483.4|86433.4|86477|86427|38
1632724710000|2021-09-27 06:38:30|86481.8|86431.8|86457.1|86407.1|86482.2|86432.2|86456.4|86406.4|52
1632724720000|2021-09-27 06:38:40|86456.8|86406.8|86470.7|86420.7|86473.7|86423.7|86456|86406|41
1632724730000|2021-09-27 06:38:50|86471.3|86421.3|86467.2|86417.2|86471.3|86421.3|86465.3|86415.3|48
1632724740000|2021-09-27 06:39:00|86467.1|86417.1|86466.3|86416.3|86470.6|86420.6|86466|86416|46
1632724750000|2021-09-27 06:39:10|86466.8|86416.8|86463.9|86413.9|86466.8|86416.8|86462.1|86412.1|46
1632724760000|2021-09-27 06:39:20|86464.1|86414.1|86472.8|86422.8|86473.2|86435.6|86460.6|86414.1|34
1632724770000|2021-09-27 06:39:30|86472.9|86422.9|86474.2|86424.2|86474.2|86424.2|86468.2|86418.2|40
1632724780000|2021-09-27 06:39:40|86474.3|86424.3|86471.1|86421.1|86475.2|86425.2|86470.3|86420.3|42
1632724790000|2021-09-27 06:39:50|86471.2|86421.2|86472.8|86422.8|86473.1|86423.1|86470.1|86420.1|32
1632724800000|2021-09-27 06:40:00|86472.9|86422.9|86475.9|86425.9|86475.9|86425.9|86472.9|86422.9|34
1632724810000|2021-09-27 06:40:10|86477.5|86427.5|86481.9|86431.9|86481.9|86431.9|86477.5|86427.5|48
1632724820000|2021-09-27 06:40:20|86481.7|86431.7|86480.4|86430.4|86482.3|86432.3|86480.1|86430.1|41
1632724830000|2021-09-27 06:40:30|86479.9|86429.9|86477.1|86427.1|86479.9|86429.9|86474.8|86424.8|32
1632724840000|2021-09-27 06:40:40|86476.6|86426.6|86473.2|86423.2|86477|86427|86472.5|86422.5|42
1632724850000|2021-09-27 06:40:50|86473.5|86423.5|86473.2|86423.2|86478.5|86428.5|86470.9|86420.9|54
1632724860000|2021-09-27 06:41:00|86473.5|86423.5|86470|86420|86473.7|86423.7|86467.7|86417.7|48
1632724870000|2021-09-27 06:41:10|86469.8|86419.8|86471.6|86421.6|86472.6|86422.6|86469.1|86419.1|25
1632724880000|2021-09-27 06:41:20|86471.7|86421.7|86468.4|86418.4|86471.8|86421.8|86467.8|86417.8|34
1632724890000|2021-09-27 06:41:30|86468.3|86418.3|86468.1|86418.1|86470.5|86420.5|86467.7|86417.7|38
1632724900000|2021-09-27 06:41:40|86468.3|86418.3|86478.7|86428.7|86483.2|86433.2|86468.2|86418.2|56
1632724910000|2021-09-27 06:41:50|86479|86429|86481.4|86431.4|86481.9|86431.9|86475|86425|51
1632724920000|2021-09-27 06:42:00|86481.7|86431.7|86491.3|86441.3|86491.4|86441.4|86480.8|86430.8|61
1632724930000|2021-09-27 06:42:10|86490.9|86440.9|86490.8|86440.8|86491.5|86441.5|86490.7|86440.7|36
1632724940000|2021-09-27 06:42:20|86490.7|86440.7|86491.3|86441.3|86491.4|86441.4|86489.8|86439.8|36
1632724950000|2021-09-27 06:42:30|86491.2|86441.2|86490.5|86440.5|86491.8|86441.8|86489.6|86439.6|40
1632724960000|2021-09-27 06:42:40|86490.1|86440.1|86492.7|86442.7|86492.7|86442.7|86487.5|86437.5|48
1632724970000|2021-09-27 06:42:50|86492|86442|86494.4|86444.4|86495.2|86457.9|86481.4|86441.1|40
1632724980000|2021-09-27 06:43:00|86494.3|86444.3|86497.9|86447.9|86498.1|86448.1|86494.3|86444.3|43
1632724990000|2021-09-27 06:43:10|86497.7|86447.7|86512.8|86462.8|86515|86472.5|86497.5|86447.7|53
1632725000000|2021-09-27 06:43:20|86513.4|86463.4|86513.3|86463.3|86515|86465|86512.2|86462.2|24
1632725010000|2021-09-27 06:43:30|86513.1|86463.1|86499.6|86474.6|86515.1|86475.4|86499.4|86459.1|46
1632725020000|2021-09-27 06:43:40|86499.8|86474.8|86501.9|86476.9|86513|86477.7|86499.3|86461.9|28
1632725030000|2021-09-27 06:43:50|86501.4|86476.4|86515|86465|86515.9|86476.4|86500.8|86460.8|53
1632725040000|2021-09-27 06:44:00|86514.8|86464.8|86506.2|86481.2|86525.2|86486.4|86503.3|86464.8|67
1632725050000|2021-09-27 06:44:10|86504.8|86479.8|86517|86467|86518.7|86480.3|86504.8|86465.5|49
1632725060000|2021-09-27 06:44:20|86516.8|86466.8|86518.1|86468.1|86518.7|86468.7|86516.8|86466.8|48
1632725070000|2021-09-27 06:44:30|86518|86468|86531.9|86481.9|86531.9|86481.9|86518|86468|55
1632725080000|2021-09-27 06:44:40|86531.6|86481.6|86536.4|86486.4|86537.8|86487.8|86530.9|86480.9|59
1632725090000|2021-09-27 06:44:50|86536.3|86486.3|86534|86484|86536.3|86486.3|86533.9|86483.9|35
1632725100000|2021-09-27 06:45:00|86533.1|86483.1|86546|86496|86547.8|86497.8|86533.1|86483.1|63
1632725110000|2021-09-27 06:45:10|86548|86498|86542.8|86492.8|86548|86510.3|86535.3|86489.9|68
1632725120000|2021-09-27 06:45:20|86542.4|86492.4|86544|86494|86545.5|86504.7|86527.6|86491.8|41
1632725130000|2021-09-27 06:45:30|86543.8|86493.8|86546.9|86496.9|86548.5|86498.5|86543|86493|45
1632725140000|2021-09-27 06:45:40|86545.3|86495.3|86549.3|86499.3|86550.5|86500.5|86545.3|86495.3|30
1632725150000|2021-09-27 06:45:50|86549.6|86499.6|86549.3|86499.3|86550.6|86500.6|86549|86499|23
1632725160000|2021-09-27 06:46:00|86549.1|86499.1|86552.4|86502.4|86553.1|86503.1|86549|86499|40
1632725170000|2021-09-27 06:46:10|86552.2|86502.2|86558.4|86508.4|86561|86511|86552.2|86502.2|43
1632725180000|2021-09-27 06:46:20|86559.3|86509.3|86559.7|86509.7|86561|86511|86559.2|86509.2|26
1632725190000|2021-09-27 06:46:30|86559.3|86509.3|86546.1|86496.1|86559.8|86509.8|86545.3|86495.3|55
1632725200000|2021-09-27 06:46:40|86547.5|86497.5|86550.4|86500.4|86550.7|86500.7|86546.7|86496.7|35
1632725210000|2021-09-27 06:46:50|86551.3|86501.3|86538.7|86488.7|86552.5|86502.5|86538.2|86488.2|47
1632725220000|2021-09-27 06:47:00|86539|86489|86534.8|86484.8|86539.5|86489.5|86534.3|86484.3|53
1632725230000|2021-09-27 06:47:10|86534.9|86484.9|86534.1|86484.1|86535.6|86485.6|86530.6|86480.6|36
1632725240000|2021-09-27 06:47:20|86532.9|86482.9|86535.3|86485.3|86535.5|86485.5|86532.9|86482.9|30
1632725250000|2021-09-27 06:47:30|86535.1|86485.1|86535.6|86485.6|86537.4|86487.4|86533.3|86483.3|44
1632725260000|2021-09-27 06:47:40|86536.5|86486.5|86535.6|86485.6|86537.8|86487.8|86535.2|86485.2|31
1632725270000|2021-09-27 06:47:50|86535.7|86485.7|86549|86499|86549.8|86499.8|86535.5|86485.5|38
1632725280000|2021-09-27 06:48:00|86549.6|86499.6|86546.3|86496.3|86549.7|86499.7|86544.7|86494.7|32
1632725290000|2021-09-27 06:48:10|86546.5|86496.5|86543.6|86493.6|86546.5|86506.4|86531|86491.6|33
1632725300000|2021-09-27 06:48:20|86543.2|86493.2|86543.5|86493.5|86543.7|86493.7|86541.7|86491.7|28
1632725310000|2021-09-27 06:48:30|86543.2|86493.2|86542.4|86492.4|86543.2|86493.2|86541.5|86491.5|18
1632725320000|2021-09-27 06:48:40|86542.1|86492.1|86542.7|86492.7|86543.2|86493.2|86540.9|86490.9|16
1632725330000|2021-09-27 06:48:50|86542.6|86492.6|86543.1|86493.1|86543.7|86493.7|86540.8|86490.8|33
1632725340000|2021-09-27 06:49:00|86543.3|86493.3|86542.4|86492.4|86543.4|86493.4|86542.4|86492.4|27
1632725350000|2021-09-27 06:49:10|86542.6|86492.6|86540.8|86490.8|86546|86496|86537.4|86487.4|38
1632725360000|2021-09-27 06:49:20|86540.2|86490.2|86539.7|86489.7|86540.6|86490.6|86538.7|86488.7|50
1632725370000|2021-09-27 06:49:30|86539.8|86489.8|86543.2|86493.2|86543.2|86493.2|86538.8|86488.8|46
1632725380000|2021-09-27 06:49:40|86543|86493|86540.3|86490.3|86543|86493|86539.1|86489.1|31
1632725390000|2021-09-27 06:49:50|86539.6|86489.6|86542.8|86492.8|86542.8|86492.8|86539.5|86489.5|33
1632725400000|2021-09-27 06:50:00|86539.7|86514.7|86550.6|86500.6|86557.6|86519.9|86538.3|86500.4|38
1632725410000|2021-09-27 06:50:10|86550.4|86500.4|86551.3|86501.3|86551.6|86501.6|86550|86500|31
1632725420000|2021-09-27 06:50:20|86551.2|86501.2|86541.8|86516.8|86553.2|86517.1|86540.4|86500.9|32
1632725430000|2021-09-27 06:50:30|86541.2|86516.2|86563.8|86513.8|86566.6|86527.8|86540.1|86511|38
1632725440000|2021-09-27 06:50:40|86567.2|86517.2|86564.4|86514.4|86567.2|86517.2|86564.4|86514.4|23
1632725450000|2021-09-27 06:50:50|86564.7|86514.7|86566.2|86516.2|86566.8|86516.8|86560.9|86510.9|29
1632725460000|2021-09-27 06:51:00|86566.5|86516.5|86567.9|86517.9|86568.3|86531.9|86554.8|86516.5|43
1632725470000|2021-09-27 06:51:10|86567.8|86517.8|86583|86558|86593|86559.3|86567.8|86517.8|60
1632725480000|2021-09-27 06:51:20|86583.4|86558.4|86582|86557|86594.8|86559.1|86576.9|86539.2|51
1632725490000|2021-09-27 06:51:30|86581|86556|86582.6|86557.6|86597|86559.1|86580.3|86542.1|40
1632725500000|2021-09-27 06:51:40|86582.5|86557.5|86599.1|86549.1|86599.3|86562.1|86582.5|86544.5|35
1632725510000|2021-09-27 06:51:50|86599.4|86549.4|86613.2|86563.2|86615.8|86565.8|86583.5|86545.1|41
1632725520000|2021-09-27 06:52:00|86611.4|86561.4|86606.4|86556.4|86613.4|86563.4|86605.4|86555.4|52
1632725530000|2021-09-27 06:52:10|86606.7|86556.7|86612.6|86562.6|86616|86579.5|86602.2|86552.2|57
1632725540000|2021-09-27 06:52:20|86612.5|86562.5|86613.3|86563.3|86630.6|86580.6|86611.8|86561.8|40
1632725550000|2021-09-27 06:52:30|86613.8|86563.8|86612.2|86562.2|86615.9|86565.9|86610.8|86560.8|49
1632725560000|2021-09-27 06:52:40|86612.1|86562.1|86614.3|86564.3|86617.2|86576.7|86600.6|86562.1|47
1632725570000|2021-09-27 06:52:50|86614.2|86564.2|86613.2|86563.2|86615.4|86565.4|86612.9|86562.9|44
1632725580000|2021-09-27 06:53:00|86613.4|86563.4|86614.9|86564.9|86616.7|86578.5|86600.4|86562.7|38
1632725590000|2021-09-27 06:53:10|86614.8|86564.8|86612.3|86562.3|86615.4|86565.4|86612.1|86562.1|43
1632725600000|2021-09-27 06:53:20|86612.2|86562.2|86612.7|86562.7|86617.4|86586.3|86603.7|86562.2|55
1632725610000|2021-09-27 06:53:30|86612.6|86562.6|86618|86568|86623.2|86585.9|86603.5|86562.3|60
1632725620000|2021-09-27 06:53:40|86616.8|86566.8|86615.1|86565.1|86617.6|86567.6|86614.2|86564.2|33
1632725630000|2021-09-27 06:53:50|86614.9|86564.9|86629.1|86579.1|86629.4|86579.4|86614.6|86564.6|48
1632725640000|2021-09-27 06:54:00|86627.9|86577.9|86630.6|86580.6|86631.1|86581.1|86627.9|86577.9|55
1632725650000|2021-09-27 06:54:10|86630.2|86580.2|86619.1|86569.1|86630.2|86589.5|86609|86559|57
1632725660000|2021-09-27 06:54:20|86619|86569|86606|86556|86621.1|86585.2|86595.3|86556|47
1632725670000|2021-09-27 06:54:30|86607.3|86557.3|86594.2|86569.2|86607.3|86569.5|86592.8|86554.2|37
1632725680000|2021-09-27 06:54:40|86594.3|86569.3|86607.6|86557.6|86608.1|86569.3|86594.3|86556.8|31
1632725690000|2021-09-27 06:54:50|86607.2|86557.2|86610.4|86560.4|86611|86561|86607.2|86557.2|35
1632725700000|2021-09-27 06:55:00|86610.8|86560.8|86620.1|86570.1|86621.3|86579.7|86604.7|86559|53
1632725710000|2021-09-27 06:55:10|86620.3|86570.3|86626.6|86576.6|86626.6|86587.4|86612.4|86565.1|50
1632725720000|2021-09-27 06:55:20|86628.6|86578.6|86619.6|86569.6|86629.4|86579.4|86616.9|86566.9|51
1632725730000|2021-09-27 06:55:30|86620|86570|86621.5|86571.5|86622.5|86572.5|86619.6|86569.6|30
1632725740000|2021-09-27 06:55:40|86620|86570|86610.8|86560.8|86631.1|86601.2|86603.5|86560.8|51
1632725750000|2021-09-27 06:55:50|86606.9|86556.9|86597.3|86547.3|86608.4|86560|86585|86545.2|50
1632725760000|2021-09-27 06:56:00|86597.2|86547.2|86602.3|86552.3|86609.2|86559.2|86597.2|86547.2|48
1632725770000|2021-09-27 06:56:10|86603.1|86553.1|86620.9|86570.9|86621.7|86583.6|86592.3|86553.1|59
1632725780000|2021-09-27 06:56:20|86621.1|86571.1|86633.2|86583.2|86641|86599.8|86619.9|86571.1|64
1632725790000|2021-09-27 06:56:30|86632|86582|86624.9|86574.9|86632|86582|86623.7|86573.7|51
1632725800000|2021-09-27 06:56:40|86623.7|86573.7|86626.4|86601.4|86638.2|86606|86620.6|86573.4|47
1632725810000|2021-09-27 06:56:50|86626.6|86601.6|86627.1|86577.1|86638.6|86602.2|86619.2|86577.1|51
1632725820000|2021-09-27 06:57:00|86626.7|86576.7|86618.7|86568.7|86626.7|86576.7|86611.1|86561.1|50
1632725830000|2021-09-27 06:57:10|86619.2|86569.2|86622.7|86572.7|86625.9|86591.3|86616.3|86568.6|33
1632725840000|2021-09-27 06:57:20|86624.4|86574.4|86634.5|86584.5|86635.7|86590.1|86614.4|86572.4|58
1632725850000|2021-09-27 06:57:30|86636.9|86586.9|86636.4|86586.4|86641.2|86591.2|86635|86585|54
1632725860000|2021-09-27 06:57:40|86635.1|86585.1|86651.8|86601.8|86652.5|86614.6|86635.1|86585.1|49
1632725870000|2021-09-27 06:57:50|86651.9|86601.9|86644.3|86619.3|86659.5|86620.7|86644.3|86601.9|49
1632725880000|2021-09-27 06:58:00|86656.2|86606.2|86669|86619|86669|86619|86656.2|86606.2|59
1632725890000|2021-09-27 06:58:10|86669.6|86619.6|86673.2|86623.2|86675.2|86625.2|86667.1|86617.1|52
1632725900000|2021-09-27 06:58:20|86673.1|86623.1|86686|86636|86686.7|86645|86668|86622.7|61
1632725910000|2021-09-27 06:58:30|86671.5|86646.5|86685.7|86635.7|86694.1|86653.9|86671.5|86633.7|56
1632725920000|2021-09-27 06:58:40|86687.4|86637.4|86690.8|86640.8|86695.9|86649.9|86674.9|86632.5|58
1632725930000|2021-09-27 06:58:50|86690.7|86640.7|86694.4|86644.4|86694.4|86644.4|86690.6|86640.6|48
1632725940000|2021-09-27 06:59:00|86694.3|86644.3|86711.4|86661.4|86711.4|86663|86677.1|86638.3|54
1632725950000|2021-09-27 06:59:10|86713.2|86663.2|86707.3|86682.3|86718.3|86682.5|86706.2|86661.3|52
1632725960000|2021-09-27 06:59:20|86706.4|86681.4|86707|86682|86722.8|86686.4|86706.4|86669.6|43
1632725970000|2021-09-27 06:59:30|86707.5|86682.5|86708.4|86658.4|86718.9|86682.5|86698.7|86648.7|65
1632725980000|2021-09-27 06:59:40|86707.9|86657.9|86706.3|86656.3|86716.6|86685.2|86697.1|86656.3|58
1632725990000|2021-09-27 06:59:50|86706.5|86656.5|86714.6|86664.6|86716.5|86686|86704.7|86654.7|45
1632726000000|2021-09-27 07:00:00|86712.2|86662.2|86720.9|86670.9|86720.9|86681|86697.6|86660.7|69
1632726010000|2021-09-27 07:00:10|86720.7|86670.7|86722.9|86697.9|86727|86698.1|86715.4|86667.8|66
1632726020000|2021-09-27 07:00:20|86723.2|86698.2|86724.8|86699.8|86736.9|86700.9|86717.5|86678.9|67
1632726030000|2021-09-27 07:00:30|86724.4|86699.4|86717.4|86692.4|86730.8|86704.6|86717.4|86680.8|56
1632726040000|2021-09-27 07:00:40|86729.5|86679.5|86747.5|86697.5|86748.7|86700|86723.6|86673.6|65
1632726050000|2021-09-27 07:00:50|86747.1|86697.1|86736.9|86686.9|86749|86699|86736.9|86686.9|55
1632726060000|2021-09-27 07:01:00|86738.2|86688.2|86752.1|86702.1|86753.1|86703.1|86737.2|86687.2|65
1632726070000|2021-09-27 07:01:10|86751.9|86701.9|86760.2|86710.2|86763.6|86725|86742.3|86694.4|65
1632726080000|2021-09-27 07:01:20|86760.1|86710.1|86747.3|86697.3|86762.6|86719.5|86740.2|86693.6|69
1632726090000|2021-09-27 07:01:30|86747.4|86697.4|86737.9|86687.9|86747.8|86697.8|86732.5|86682.5|58
1632726100000|2021-09-27 07:01:40|86738.1|86688.1|86755.1|86730.1|86756.9|86730.1|86734.7|86684.7|61
1632726110000|2021-09-27 07:01:50|86754.9|86729.9|86786.7|86736.7|86788.1|86744.9|86754.3|86725.9|69
1632726120000|2021-09-27 07:02:00|86786.9|86736.9|86790.6|86740.6|86792.4|86756.5|86766.4|86728.8|65
1632726130000|2021-09-27 07:02:10|86790.7|86740.7|86803.3|86753.3|86804.6|86754.6|86789.6|86739.6|65
1632726140000|2021-09-27 07:02:20|86802.3|86752.3|86816.9|86766.9|86818.4|86777.8|86797.8|86752.3|60
1632726150000|2021-09-27 07:02:30|86817|86767|86788.3|86738.3|86817.8|86767.8|86786.3|86736.3|64
1632726160000|2021-09-27 07:02:40|86787.9|86737.9|86768.3|86718.3|86787.9|86746.1|86765.1|86715.1|59
1632726170000|2021-09-27 07:02:50|86765.9|86715.9|86757.9|86707.9|86766.6|86716.6|86752.4|86702.4|56
1632726180000|2021-09-27 07:03:00|86757.4|86707.4|86755.5|86705.5|86760.4|86710.4|86751.3|86701.3|59
1632726190000|2021-09-27 07:03:10|86755.4|86705.4|86753.9|86703.9|86757.2|86707.2|86752.8|86702.8|43
1632726200000|2021-09-27 07:03:20|86754.2|86704.2|86736.6|86686.6|86754.9|86704.9|86734.4|86684.4|62
1632726210000|2021-09-27 07:03:30|86737.1|86687.1|86720.5|86670.5|86737.1|86687.1|86720.1|86670.1|54
1632726220000|2021-09-27 07:03:40|86720.1|86670.1|86716|86666|86722|86672|86713.4|86663.4|50
1632726230000|2021-09-27 07:03:50|86715.3|86665.3|86719.4|86669.4|86720.1|86670.1|86706.2|86656.2|64
1632726240000|2021-09-27 07:04:00|86719.6|86669.6|86724.6|86674.6|86726.7|86676.7|86718.6|86668.6|63
1632726250000|2021-09-27 07:04:10|86725.2|86675.2|86725.1|86675.1|86729|86679|86720.8|86670.8|59
1632726260000|2021-09-27 07:04:20|86726.8|86676.8|86738.9|86688.9|86738.9|86688.9|86726.4|86676.4|61
1632726270000|2021-09-27 07:04:30|86738.5|86688.5|86728.4|86703.4|86751.5|86704.7|86728.3|86685.1|63
1632726280000|2021-09-27 07:04:40|86729|86704|86729.3|86704.3|86753.6|86717.4|86728.4|86690.1|68
1632726290000|2021-09-27 07:04:50|86728.1|86703.1|86733.7|86683.7|86744|86708|86728.1|86682.8|61
1632726300000|2021-09-27 07:05:00|86733.6|86683.6|86737|86687|86738.5|86688.5|86733.3|86683.3|44
1632726310000|2021-09-27 07:05:10|86737.5|86687.5|86734.3|86684.3|86737.5|86687.5|86732|86682|31
1632726320000|2021-09-27 07:05:20|86733.8|86683.8|86729.2|86679.2|86734.3|86684.3|86725|86675|41
1632726330000|2021-09-27 07:05:30|86729.4|86679.4|86726.9|86676.9|86729.7|86679.7|86721.3|86671.3|41
1632726340000|2021-09-27 07:05:40|86727|86677|86709.3|86659.3|86727.3|86677.3|86707.8|86657.8|53
1632726350000|2021-09-27 07:05:50|86709|86659|86708.9|86658.9|86709.7|86659.7|86707.9|86657.9|30
1632726360000|2021-09-27 07:06:00|86709|86659|86709.6|86659.6|86711.9|86661.9|86703.9|86653.9|50
1632726370000|2021-09-27 07:06:10|86708.4|86658.4|86704|86654|86708.7|86658.7|86702.1|86652.1|55
1632726380000|2021-09-27 07:06:20|86703.5|86653.5|86702.3|86652.3|86704.4|86654.4|86701|86651|48
1632726390000|2021-09-27 07:06:30|86701.9|86651.9|86700.6|86650.6|86703.3|86653.3|86699.4|86649.4|40
1632726400000|2021-09-27 07:06:40|86700.4|86650.4|86702.4|86652.4|86703.7|86653.7|86698.9|86648.9|37
1632726410000|2021-09-27 07:06:50|86702.7|86652.7|86704.2|86654.2|86706.5|86656.5|86699.8|86649.8|44
1632726420000|2021-09-27 07:07:00|86704.6|86654.6|86706.7|86656.7|86707.1|86657.1|86703.9|86653.9|43
1632726430000|2021-09-27 07:07:10|86706.3|86656.3|86701.7|86651.7|86706.5|86656.5|86698.3|86648.3|46
1632726440000|2021-09-27 07:07:20|86702|86652|86701.9|86651.9|86702.1|86652.1|86699.9|86649.9|33
1632726450000|2021-09-27 07:07:30|86701.8|86651.8|86707.3|86657.3|86708.3|86658.3|86701.4|86651.4|42
1632726460000|2021-09-27 07:07:40|86707|86657|86707.8|86657.8|86708.5|86669.9|86693.6|86656.3|39
1632726470000|2021-09-27 07:07:50|86707.9|86657.9|86707.6|86657.6|86708.8|86658.8|86706.2|86656.2|35
1632726480000|2021-09-27 07:08:00|86707.7|86657.7|86704.8|86654.8|86707.7|86657.7|86700.9|86650.9|56
1632726490000|2021-09-27 07:08:10|86704.6|86654.6|86700.6|86650.6|86704.6|86654.6|86700.5|86650.5|38
1632726500000|2021-09-27 07:08:20|86700.3|86650.3|86687.6|86662.6|86705.4|86667.2|86687.4|86650.3|48
1632726510000|2021-09-27 07:08:30|86686.8|86661.8|86719.1|86669.1|86721.8|86683.3|86686.5|86650.4|52
1632726520000|2021-09-27 07:08:40|86719|86669|86719.5|86669.5|86719.5|86669.5|86717.1|86667.1|29
1632726530000|2021-09-27 07:08:50|86719.3|86669.3|86718.2|86668.2|86719.3|86669.3|86717.9|86667.9|36
1632726540000|2021-09-27 07:09:00|86718.1|86668.1|86717|86667|86718.6|86668.6|86716.4|86666.4|41
1632726550000|2021-09-27 07:09:10|86717.2|86667.2|86702.1|86677.1|86717.5|86677.4|86702|86665.1|32
1632726560000|2021-09-27 07:09:20|86702|86677|86710.2|86660.2|86714.9|86677.1|86697.7|86659.1|38
1632726570000|2021-09-27 07:09:30|86710.1|86660.1|86709.3|86659.3|86716.3|86673.2|86698.2|86658.1|61
1632726580000|2021-09-27 07:09:40|86709.8|86659.8|86709.1|86659.1|86712.2|86673.7|86697.1|86658.1|41
1632726590000|2021-09-27 07:09:50|86709|86659|86707.7|86657.7|86710.6|86660.6|86707.1|86657.1|36
1632726600000|2021-09-27 07:10:00|86707.5|86657.5|86700.3|86650.3|86708.5|86672.9|86696.6|86648.8|49
1632726610000|2021-09-27 07:10:10|86698.5|86648.5|86690.7|86665.7|86699.9|86666.1|86690.5|86647.5|41
1632726620000|2021-09-27 07:10:20|86690.9|86665.9|86705.9|86655.9|86707.2|86666.1|86688.4|86655.9|50
1632726630000|2021-09-27 07:10:30|86705.8|86655.8|86706|86656|86706.8|86656.8|86704.5|86654.5|42
1632726640000|2021-09-27 07:10:40|86706.2|86656.2|86706.5|86656.5|86707.2|86657.2|86705.7|86655.7|31
1632726650000|2021-09-27 07:10:50|86706.3|86656.3|86704.1|86654.1|86707.6|86657.6|86703.9|86653.9|24
1632726660000|2021-09-27 07:11:00|86703.6|86653.6|86702.1|86652.1|86703.6|86667.3|86686.6|86649.4|46
1632726670000|2021-09-27 07:11:10|86701.9|86651.9|86699.8|86649.8|86701.9|86651.9|86698.3|86648.3|37
1632726680000|2021-09-27 07:11:20|86699.9|86649.9|86699.7|86649.7|86700.2|86650.2|86698.5|86648.5|26
1632726690000|2021-09-27 07:11:30|86699.6|86649.6|86702.1|86652.1|86702.3|86665.2|86683.1|86645.2|34
1632726700000|2021-09-27 07:11:40|86701.5|86651.5|86683.2|86658.2|86701.5|86659|86681.9|86646.6|39
1632726710000|2021-09-27 07:11:50|86683.5|86658.5|86683.3|86658.3|86684.4|86659.4|86682.7|86657.7|37
1632726720000|2021-09-27 07:12:00|86683.1|86658.1|86682.5|86657.5|86686.7|86661.7|86681.9|86656.9|40
1632726730000|2021-09-27 07:12:10|86682.3|86657.3|86692.9|86642.9|86693.5|86659.1|86680.7|86642.5|41
1632726740000|2021-09-27 07:12:20|86693|86643|86695.6|86645.6|86695.9|86657.8|86679.6|86640.7|43
1632726750000|2021-09-27 07:12:30|86695.5|86645.5|86692.8|86642.8|86695.8|86657.4|86679.6|86642.8|40
1632726760000|2021-09-27 07:12:40|86692.4|86642.4|86688.4|86638.4|86692.4|86652.4|86677.4|86637.7|47
1632726770000|2021-09-27 07:12:50|86688.5|86638.5|86674.7|86649.7|86688.9|86651|86673.6|86638.2|36
1632726780000|2021-09-27 07:13:00|86674.8|86649.8|86685.6|86635.6|86685.9|86651.2|86672.2|86635.2|42
1632726790000|2021-09-27 07:13:10|86685.4|86635.4|86691.2|86641.2|86691.3|86651|86675.4|86635.4|42
1632726800000|2021-09-27 07:13:20|86691.8|86641.8|86677.6|86652.6|86691.8|86654.8|86677.5|86640.8|38
1632726810000|2021-09-27 07:13:30|86678|86653|86669.2|86644.2|86678.7|86653.7|86669.2|86644.2|56
1632726820000|2021-09-27 07:13:40|86669.5|86644.5|86667.1|86642.1|86680.6|86644.6|86665.7|86630.6|45
1632726830000|2021-09-27 07:13:50|86667|86642|86665.1|86640.1|86667.2|86642.2|86665.1|86640.1|26
1632726840000|2021-09-27 07:14:00|86665.4|86640.4|86666.3|86641.3|86666.6|86641.6|86665.4|86640.4|36
1632726850000|2021-09-27 07:14:10|86666.9|86641.9|86667|86642|86668.7|86643.7|86665.2|86640.2|35
1632726860000|2021-09-27 07:14:20|86666.9|86641.9|86660.3|86635.3|86666.9|86641.9|86659.5|86634.5|54
1632726870000|2021-09-27 07:14:30|86660|86635|86666.6|86641.6|86666.6|86641.6|86659.5|86634.5|40
1632726880000|2021-09-27 07:14:40|86665.3|86640.3|86664.1|86639.1|86666.2|86641.2|86664.1|86639.1|35
1632726890000|2021-09-27 07:14:50|86664|86639|86664.9|86639.9|86672.4|86640.5|86659.5|86622.4|49
1632726900000|2021-09-27 07:15:00|86664.7|86639.7|86666.6|86641.6|86666.8|86641.8|86663.7|86638.7|50
1632726910000|2021-09-27 07:15:10|86666.5|86641.5|86667.5|86642.5|86673.1|86648.1|86664.6|86639.6|37
1632726920000|2021-09-27 07:15:20|86668.1|86643.1|86665.9|86640.9|86669.4|86644.4|86665.2|86640.2|30
1632726930000|2021-09-27 07:15:30|86666|86641|86667.2|86642.2|86668.6|86643.6|86665.4|86640.4|28
1632726940000|2021-09-27 07:15:40|86666.2|86641.2|86668.7|86643.7|86682.4|86644.5|86666.2|86631.5|27
1632726950000|2021-09-27 07:15:50|86669.3|86644.3|86657.2|86632.2|86669.3|86644.3|86656.2|86631.2|50
1632726960000|2021-09-27 07:16:00|86657.6|86632.6|86655.5|86630.5|86657.7|86632.7|86655.3|86630.3|33
1632726970000|2021-09-27 07:16:10|86655.4|86630.4|86662.7|86612.7|86662.8|86630.8|86648.2|86608.4|59
1632726980000|2021-09-27 07:16:20|86662.5|86612.5|86647.8|86622.8|86662.6|86624.2|86647.1|86608.3|39
1632726990000|2021-09-27 07:16:30|86647.9|86622.9|86646.1|86621.1|86648.3|86623.3|86646.1|86621.1|42
1632727000000|2021-09-27 07:16:40|86646|86621|86645.1|86620.1|86646.2|86621.2|86644.2|86619.2|38
1632727010000|2021-09-27 07:16:50|86643.6|86618.6|86650.3|86625.3|86658.3|86630.4|86643.6|86606.4|67
1632727020000|2021-09-27 07:17:00|86662.2|86612.2|86651.4|86626.4|86666.7|86627.7|86647.1|86610.5|71
1632727030000|2021-09-27 07:17:10|86651.7|86626.7|86651.5|86626.5|86651.9|86626.9|86648.7|86623.7|49
1632727040000|2021-09-27 07:17:20|86650.7|86625.7|86649.2|86624.2|86650.7|86625.7|86646.8|86621.8|40
1632727050000|2021-09-27 07:17:30|86649|86624|86648|86623|86654|86629|86647.8|86622.8|50
1632727060000|2021-09-27 07:17:40|86647.8|86622.8|86648.3|86623.3|86648.8|86623.8|86647.6|86622.6|34
1632727070000|2021-09-27 07:17:50|86648.4|86623.4|86652.9|86627.9|86652.9|86627.9|86648.1|86623.1|24
1632727080000|2021-09-27 07:18:00|86652.8|86627.8|86652.8|86627.8|86666.4|86628.7|86649.1|86614.7|47
1632727090000|2021-09-27 07:18:10|86652.7|86627.7|86654.6|86629.6|86654.6|86629.6|86651.9|86626.9|30
1632727100000|2021-09-27 07:18:20|86655|86630|86655.9|86630.9|86658.3|86633.3|86654.9|86629.9|31
1632727110000|2021-09-27 07:18:30|86656|86631|86650.1|86625.1|86664.7|86631|86648.6|86613.6|34
1632727120000|2021-09-27 07:18:40|86650|86625|86649.7|86624.7|86651.7|86626.7|86649.1|86624.1|37
1632727130000|2021-09-27 07:18:50|86649.2|86624.2|86647.9|86622.9|86649.3|86624.3|86647.5|86622.5|27
1632727140000|2021-09-27 07:19:00|86648|86623|86649.6|86624.6|86650|86625|86647.6|86622.6|32
1632727150000|2021-09-27 07:19:10|86649.8|86624.8|86647.7|86622.7|86650.6|86625.6|86646.8|86621.8|32
1632727160000|2021-09-27 07:19:20|86647|86622|86648.4|86623.4|86648.4|86623.4|86646.4|86621.4|32
1632727170000|2021-09-27 07:19:30|86648.3|86623.3|86651.4|86601.4|86657.1|86623.7|86635.9|86601.4|39
1632727180000|2021-09-27 07:19:40|86652.2|86602.2|86635.6|86610.6|86652.9|86614.3|86635.1|86598.9|47
1632727190000|2021-09-27 07:19:50|86635.5|86610.5|86632.9|86607.9|86636.8|86611.8|86632|86607|31
1632727200000|2021-09-27 07:20:00|86632.8|86607.8|86637.7|86612.7|86640.6|86615.6|86632.8|86607.8|52
1632727210000|2021-09-27 07:20:10|86638|86613|86637.5|86612.5|86639.2|86614.2|86637.4|86612.4|40
1632727220000|2021-09-27 07:20:20|86634.1|86609.1|86635.6|86610.6|86637.4|86612.4|86633.3|86608.3|37
1632727230000|2021-09-27 07:20:30|86634.7|86609.7|86634.3|86609.3|86634.9|86609.9|86633|86608|41
1632727240000|2021-09-27 07:20:40|86634.1|86609.1|86634.2|86609.2|86635|86610|86633.5|86608.5|20
1632727250000|2021-09-27 07:20:50|86634.5|86609.5|86635.4|86610.4|86636.3|86611.3|86634.2|86609.2|28
1632727260000|2021-09-27 07:21:00|86638.5|86613.5|86624.7|86599.7|86640.8|86615.8|86619.7|86594.7|51
1632727270000|2021-09-27 07:21:10|86625.8|86600.8|86626.3|86601.3|86635.9|86602.3|86622|86584.3|52
1632727280000|2021-09-27 07:21:20|86626.2|86601.2|86627.8|86602.8|86628.9|86603.9|86624.2|86599.2|50
1632727290000|2021-09-27 07:21:30|86628.3|86603.3|86632.9|86607.9|86635.1|86610.1|86628.3|86603.3|46
1632727300000|2021-09-27 07:21:40|86633.1|86608.1|86638.1|86613.1|86638.5|86613.5|86633.1|86608.1|32
1632727310000|2021-09-27 07:21:50|86638.5|86613.5|86646|86621|86654.5|86621|86637.2|86603.5|48
1632727320000|2021-09-27 07:22:00|86645.2|86620.2|86649.6|86624.6|86662.5|86624.9|86644.6|86609.9|48
1632727330000|2021-09-27 07:22:10|86649.5|86624.5|86655.9|86605.9|86662.4|86626.2|86642.5|86605|41
1632727340000|2021-09-27 07:22:20|86655.8|86605.8|86644.8|86619.8|86656.7|86621.4|86642.5|86604.4|42
1632727350000|2021-09-27 07:22:30|86647.9|86622.9|86644.8|86619.8|86647.9|86622.9|86644.8|86619.8|37
1632727360000|2021-09-27 07:22:40|86644.7|86619.7|86649.4|86624.4|86650.4|86625.4|86644.1|86619.1|44
1632727370000|2021-09-27 07:22:50|86649.3|86624.3|86642.8|86617.8|86649.3|86624.3|86642.8|86617.8|55
1632727380000|2021-09-27 07:23:00|86642.6|86617.6|86643.1|86618.1|86643.4|86618.4|86641.8|86616.8|44
1632727390000|2021-09-27 07:23:10|86643.2|86618.2|86648.8|86623.8|86650.8|86625.8|86641.7|86616.7|47
1632727400000|2021-09-27 07:23:20|86649|86624|86646.8|86621.8|86650.4|86625.4|86646.6|86621.6|37
1632727410000|2021-09-27 07:23:30|86646.5|86621.5|86640.3|86615.3|86648|86623|86639.1|86614.1|48
1632727420000|2021-09-27 07:23:40|86639.5|86614.5|86638.9|86613.9|86641.8|86616.8|86638.5|86613.5|51
1632727430000|2021-09-27 07:23:50|86638|86613|86639.9|86614.9|86640.6|86615.6|86637|86612|42
1632727440000|2021-09-27 07:24:00|86639.7|86614.7|86656.5|86606.5|86656.5|86618|86636.6|86603.5|51
1632727450000|2021-09-27 07:24:10|86655.9|86605.9|86648.2|86623.2|86657.7|86627.9|86645.1|86605.1|53
1632727460000|2021-09-27 07:24:20|86647.6|86622.6|86643.7|86618.7|86647.9|86622.9|86643.4|86618.4|48
1632727470000|2021-09-27 07:24:30|86645|86620|86664.6|86639.6|86665.3|86640.3|86645|86620|52
1632727480000|2021-09-27 07:24:40|86664.9|86639.9|86672.3|86647.3|86676.1|86648.6|86662.8|86626.1|62
1632727490000|2021-09-27 07:24:50|86672.2|86647.2|86675|86650|86675.9|86650.9|86671.9|86646.9|41
1632727500000|2021-09-27 07:25:00|86674.5|86649.5|86682.3|86632.3|86685.6|86649.6|86670.4|86632.2|40
1632727510000|2021-09-27 07:25:10|86682.2|86632.2|86686.6|86636.6|86687.8|86649.9|86671.1|86631.9|45
1632727520000|2021-09-27 07:25:20|86686.4|86636.4|86672.6|86647.6|86687|86649.1|86671.6|86635|40
1632727530000|2021-09-27 07:25:30|86672.7|86647.7|86670.9|86645.9|86672.9|86647.9|86669.3|86644.3|44
1632727540000|2021-09-27 07:25:40|86670.2|86645.2|86674.7|86649.7|86676.4|86651.4|86669.9|86644.9|34
1632727550000|2021-09-27 07:25:50|86674.4|86649.4|86677.7|86652.7|86677.7|86652.7|86674.1|86649.1|28
1632727560000|2021-09-27 07:26:00|86677.6|86652.6|86707.8|86657.8|86710.4|86672.2|86677.4|86652.4|59
1632727570000|2021-09-27 07:26:10|86707.7|86657.7|86697|86672|86707.9|86672|86694.5|86657.4|40
1632727580000|2021-09-27 07:26:20|86696.7|86671.7|86700.8|86675.8|86701.1|86676.1|86694.6|86669.6|43
1632727590000|2021-09-27 07:26:30|86699.7|86674.7|86698|86673|86713.1|86678|86697|86661.8|48
1632727600000|2021-09-27 07:26:40|86698.1|86673.1|86697.5|86672.5|86701|86676|86697.5|86672.5|36
1632727610000|2021-09-27 07:26:50|86697.7|86672.7|86698.1|86673.1|86698.9|86673.9|86697.6|86672.6|15
1632727620000|2021-09-27 07:27:00|86698|86673|86698.1|86673.1|86698.9|86673.9|86694|86669|28
1632727630000|2021-09-27 07:27:10|86697.6|86672.6|86695.5|86670.5|86698|86673|86694.3|86669.3|34
1632727640000|2021-09-27 07:27:20|86696.5|86671.5|86692.1|86667.1|86696.5|86671.5|86691.6|86666.6|36
1632727650000|2021-09-27 07:27:30|86692.7|86667.7|86694.2|86669.2|86694.2|86669.2|86691.6|86666.6|36
1632727660000|2021-09-27 07:27:40|86694.1|86669.1|86694.6|86669.6|86695|86670|86693|86668|20
1632727670000|2021-09-27 07:27:50|86694.5|86669.5|86696.1|86671.1|86696.1|86671.1|86693.5|86668.5|37
1632727680000|2021-09-27 07:28:00|86696.7|86671.7|86695.8|86670.8|86707.5|86672.9|86693.8|86656.3|51
1632727690000|2021-09-27 07:28:10|86694|86669|86692.4|86667.4|86696|86671|86691.2|86666.2|45
1632727700000|2021-09-27 07:28:20|86693.1|86668.1|86692|86667|86693.1|86668.1|86690.8|86665.8|34
1632727710000|2021-09-27 07:28:30|86692.1|86667.1|86689.5|86664.5|86692.7|86667.7|86689.5|86664.5|32
1632727720000|2021-09-27 07:28:40|86689.6|86664.6|86693|86668|86706.7|86670.4|86689.6|86655.4|33
1632727730000|2021-09-27 07:28:50|86693.3|86668.3|86688.2|86663.2|86694|86669|86688.2|86663.2|30
1632727740000|2021-09-27 07:29:00|86688.6|86663.6|86691.1|86666.1|86691.1|86666.1|86685.5|86660.5|46
1632727750000|2021-09-27 07:29:10|86691.5|86666.5|86706.5|86681.5|86720.3|86682.4|86690.9|86665.9|40
1632727760000|2021-09-27 07:29:20|86707.1|86682.1|86702.4|86652.4|86715.2|86682.1|86692.4|86651.9|44
1632727770000|2021-09-27 07:29:30|86702.1|86652.1|86676.3|86651.3|86702.1|86667.7|86673.2|86638.1|44
1632727780000|2021-09-27 07:29:40|86676.6|86651.6|86683.4|86633.4|86685.6|86651.6|86670.4|86632.3|47
1632727790000|2021-09-27 07:29:50|86683.5|86633.5|86682.9|86632.9|86684|86634|86682.8|86632.8|23
1632727800000|2021-09-27 07:30:00|86683.2|86633.2|86668|86618|86683.8|86633.8|86666.5|86616.5|55
1632727810000|2021-09-27 07:30:10|86667.7|86617.7|86671.3|86621.3|86671.7|86621.7|86667.4|86617.4|42
1632727820000|2021-09-27 07:30:20|86671.5|86621.5|86675.9|86625.9|86678.3|86628.3|86671.3|86621.3|44
1632727830000|2021-09-27 07:30:30|86677|86627|86675.4|86625.4|86677.1|86627.1|86672|86622|41
1632727840000|2021-09-27 07:30:40|86675|86625|86680.5|86630.5|86681.5|86644.5|86665.5|86624.3|42
1632727850000|2021-09-27 07:30:50|86680.8|86630.8|86681.2|86631.2|86681.3|86631.3|86679.6|86629.6|29
1632727860000|2021-09-27 07:31:00|86680.9|86630.9|86679.2|86629.2|86681.1|86631.1|86678.4|86628.4|37
1632727870000|2021-09-27 07:31:10|86679.5|86629.5|86688.2|86638.2|86688.2|86647.8|86672.3|86629.5|41
1632727880000|2021-09-27 07:31:20|86677.5|86652.5|86700.9|86650.9|86702.7|86665.3|86677.5|86640.3|47
1632727890000|2021-09-27 07:31:30|86701.6|86651.6|86704.3|86654.3|86708|86671|86690.3|86651.6|56
1632727900000|2021-09-27 07:31:40|86704.4|86654.4|86704.2|86654.2|86705.8|86655.8|86703.2|86653.2|27
1632727910000|2021-09-27 07:31:50|86703.3|86653.3|86693.5|86668.5|86706.2|86668.8|86686.7|86652|44
1632727920000|2021-09-27 07:32:00|86692.7|86667.7|86691.4|86666.4|86705|86667.7|86685.7|86646.8|55
1632727930000|2021-09-27 07:32:10|86691.3|86666.3|86703.9|86653.9|86703.9|86666.5|86690.3|86652.6|29
1632727940000|2021-09-27 07:32:20|86703.8|86653.8|86706.3|86656.3|86707.7|86657.7|86701.6|86651.6|46
1632727950000|2021-09-27 07:32:30|86706.6|86656.6|86705|86655|86706.6|86656.6|86704.3|86654.3|34
1632727960000|2021-09-27 07:32:40|86705.1|86655.1|86701.6|86651.6|86706.9|86667.5|86688|86651.4|49
1632727970000|2021-09-27 07:32:50|86701.7|86651.7|86700.4|86650.4|86701.7|86651.7|86699.9|86649.9|29
1632727980000|2021-09-27 07:33:00|86700.5|86650.5|86703.8|86653.8|86703.8|86653.8|86699.5|86649.5|35
1632727990000|2021-09-27 07:33:10|86691.5|86666.5|86708|86658|86708.4|86668.1|86690.7|86656.9|41
1632728000000|2021-09-27 07:33:20|86708.4|86658.4|86710.6|86660.6|86711.7|86671.7|86696|86657.9|49
1632728010000|2021-09-27 07:33:30|86710.4|86660.4|86710.4|86660.4|86712|86662|86709.8|86659.8|31
1632728020000|2021-09-27 07:33:40|86710.5|86660.5|86697.9|86672.9|86711.1|86673.5|86697.9|86658.4|36
1632728030000|2021-09-27 07:33:50|86698.3|86673.3|86705.4|86680.4|86717.3|86680.4|86698.2|86661|39
1632728040000|2021-09-27 07:34:00|86705.8|86680.8|86715|86665|86721.7|86684.3|86705.8|86665|48
1632728050000|2021-09-27 07:34:10|86715.4|86665.4|86716.6|86666.6|86717.1|86667.1|86714.8|86664.8|39
1632728060000|2021-09-27 07:34:20|86716.8|86666.8|86712.9|86662.9|86717.3|86679.1|86703.8|86662.7|45
1632728070000|2021-09-27 07:34:30|86713.3|86663.3|86713.3|86663.3|86715.5|86665.5|86712.9|86662.9|36
1632728080000|2021-09-27 07:34:40|86713.2|86663.2|86728.6|86678.6|86730.5|86692.8|86713.2|86663.2|43
1632728090000|2021-09-27 07:34:50|86728.7|86678.7|86718.1|86693.1|86732.2|86694.3|86717.9|86678.7|32
1632728100000|2021-09-27 07:35:00|86718.3|86693.3|86718.8|86693.8|86719.1|86694.1|86716.7|86691.7|28
1632728110000|2021-09-27 07:35:10|86719|86694|86729.3|86679.3|86729.3|86694.1|86716.5|86677.4|34
1632728120000|2021-09-27 07:35:20|86729.1|86679.1|86728.4|86678.4|86730.4|86680.4|86727.7|86677.7|35
1632728130000|2021-09-27 07:35:30|86727.9|86677.9|86729.3|86679.3|86729.9|86679.9|86727|86677|40
1632728140000|2021-09-27 07:35:40|86729.9|86679.9|86723.6|86673.6|86729.9|86679.9|86722.8|86672.8|40
1632728150000|2021-09-27 07:35:50|86722|86672|86705.1|86655.1|86722.1|86672.1|86704.6|86654.6|56
1632728160000|2021-09-27 07:36:00|86705.8|86655.8|86700.1|86650.1|86707.1|86657.1|86700.1|86650.1|28
1632728170000|2021-09-27 07:36:10|86699.6|86649.6|86701.7|86651.7|86701.7|86661.8|86686.8|86646|55
1632728180000|2021-09-27 07:36:20|86699.2|86649.2|86700|86650|86701.7|86651.7|86699.1|86649.1|30
1632728190000|2021-09-27 07:36:30|86700.1|86650.1|86696.1|86646.1|86700.5|86650.5|86695.7|86645.7|43
1632728200000|2021-09-27 07:36:40|86696.3|86646.3|86705.5|86655.5|86705.5|86655.5|86692.4|86642.4|53
1632728210000|2021-09-27 07:36:50|86705|86655|86694.2|86644.2|86705|86655|86693.2|86643.2|48
1632728220000|2021-09-27 07:37:00|86695.4|86645.4|86692.5|86642.5|86695.4|86659.5|86684.5|86639.2|52
1632728230000|2021-09-27 07:37:10|86692.6|86642.6|86693.5|86643.5|86693.5|86643.5|86689.8|86639.8|46
1632728240000|2021-09-27 07:37:20|86693.7|86643.7|86695.9|86645.9|86699.8|86649.8|86693.5|86643.5|56
1632728250000|2021-09-27 07:37:30|86695.6|86645.6|86696.5|86646.5|86696.5|86646.5|86691.8|86641.8|40
1632728260000|2021-09-27 07:37:40|86696.3|86646.3|86705.5|86655.5|86705.5|86665|86683.2|86646.2|54
1632728270000|2021-09-27 07:37:50|86706.8|86656.8|86709|86659|86709.8|86659.8|86706.1|86656.1|54
1632728280000|2021-09-27 07:38:00|86709.7|86659.7|86717.5|86667.5|86717.6|86677.8|86702.8|86659|53
1632728290000|2021-09-27 07:38:10|86718|86668|86716.8|86666.8|86719.6|86669.6|86716.2|86666.2|38
1632728300000|2021-09-27 07:38:20|86715.9|86665.9|86709|86684|86720.4|86684|86705.5|86664.8|49
1632728310000|2021-09-27 07:38:30|86708.9|86683.9|86718.3|86668.3|86722.4|86683.9|86707.7|86666.1|44
1632728320000|2021-09-27 07:38:40|86719.2|86669.2|86713.3|86663.3|86719.2|86677.2|86701.5|86663.3|47
1632728330000|2021-09-27 07:38:50|86713.4|86663.4|86716|86666|86721|86671|86713|86663|40
1632728340000|2021-09-27 07:39:00|86716.9|86666.9|86717.3|86667.3|86717.3|86667.3|86714.5|86664.5|40
1632728350000|2021-09-27 07:39:10|86717|86667|86717|86667|86717.2|86667.2|86715.9|86665.9|27
1632728360000|2021-09-27 07:39:20|86716.8|86666.8|86723.9|86673.9|86724.5|86674.5|86716.8|86666.8|50
1632728370000|2021-09-27 07:39:30|86723|86673|86722.2|86672.2|86723|86673|86720|86670|40
1632728380000|2021-09-27 07:39:40|86722.5|86672.5|86721.4|86671.4|86722.5|86672.5|86718.9|86668.9|40
1632728390000|2021-09-27 07:39:50|86721.3|86671.3|86720.6|86670.6|86721.7|86671.7|86719.8|86669.8|29
1632728400000|2021-09-27 07:40:00|86720.5|86670.5|86725.8|86675.8|86726.1|86687.5|86711.3|86670.5|37
1632728410000|2021-09-27 07:40:10|86726.1|86676.1|86726.1|86676.1|86727.1|86677.1|86725.5|86675.5|27
1632728420000|2021-09-27 07:40:20|86726|86676|86727.3|86677.3|86728.8|86678.8|86724.6|86674.6|37
1632728430000|2021-09-27 07:40:30|86727.8|86677.8|86723.6|86673.6|86728.7|86678.7|86723|86673|47
1632728440000|2021-09-27 07:40:40|86723.7|86673.7|86706.3|86681.3|86723.7|86681.8|86705.1|86668.6|54
1632728450000|2021-09-27 07:40:50|86706.9|86681.9|86725.3|86675.3|86726|86688.5|86706.6|86675|35
1632728460000|2021-09-27 07:41:00|86725.5|86675.5|86711.6|86686.6|86725.5|86687|86711.6|86674.2|24
1632728470000|2021-09-27 07:41:10|86711.4|86686.4|86712.1|86687.1|86712.4|86687.4|86710.6|86685.6|32
1632728480000|2021-09-27 07:41:20|86723.8|86673.8|86716.6|86691.6|86730.7|86693|86716|86673.8|48
1632728490000|2021-09-27 07:41:30|86716.2|86691.2|86715.9|86690.9|86731.2|86694.4|86715.9|86677.3|36
1632728500000|2021-09-27 07:41:40|86716.7|86691.7|86714.1|86689.1|86716.7|86691.7|86711.7|86686.7|37
1632728510000|2021-09-27 07:41:50|86714.9|86689.9|86722.4|86672.4|86722.4|86689.9|86709.6|86672.4|42
1632728520000|2021-09-27 07:42:00|86710.2|86685.2|86708.6|86683.6|86723|86685.7|86708.1|86670.2|51
1632728530000|2021-09-27 07:42:10|86708.5|86683.5|86710|86685|86711.6|86686.6|86708.1|86683.1|41
1632728540000|2021-09-27 07:42:20|86709.9|86684.9|86706.9|86681.9|86713.9|86688.9|86705.6|86680.6|47
1632728550000|2021-09-27 07:42:30|86707|86682|86706.6|86681.6|86707.3|86682.3|86703.4|86678.4|46
1632728560000|2021-09-27 07:42:40|86705.4|86680.4|86703.1|86678.1|86705.6|86680.6|86702.9|86677.9|40
1632728570000|2021-09-27 07:42:50|86703.3|86678.3|86704.4|86679.4|86715.5|86679.4|86700.8|86662.4|33
1632728580000|2021-09-27 07:43:00|86707.1|86682.1|86706.4|86681.4|86721|86685.4|86706.4|86668.9|50
1632728590000|2021-09-27 07:43:10|86706.8|86681.8|86712.6|86687.6|86715.3|86690.3|86706.8|86681.8|50
1632728600000|2021-09-27 07:43:20|86712.5|86687.5|86710.3|86685.3|86713.1|86688.1|86709.5|86684.5|44
1632728610000|2021-09-27 07:43:30|86710.1|86685.1|86716.6|86691.6|86726.8|86691.9|86709.9|86676|38
1632728620000|2021-09-27 07:43:40|86716.5|86691.5|86715.9|86690.9|86717.1|86692.1|86715.9|86690.9|25
1632728630000|2021-09-27 07:43:50|86716|86691|86714.3|86689.3|86731.2|86693.1|86713.7|86676.4|46
1632728640000|2021-09-27 07:44:00|86714.7|86689.7|86715.4|86690.4|86716|86691|86714.4|86689.4|37
1632728650000|2021-09-27 07:44:10|86714.7|86689.7|86719.3|86694.3|86720.7|86695.7|86714.6|86689.6|50
1632728660000|2021-09-27 07:44:20|86719.9|86694.9|86725.4|86700.4|86728.7|86703.7|86719.3|86694.3|52
1632728670000|2021-09-27 07:44:30|86725.2|86700.2|86727.6|86702.6|86728.3|86703.3|86725.2|86700.2|41
1632728680000|2021-09-27 07:44:40|86727.7|86702.7|86730|86705|86730.8|86705.8|86727.3|86702.3|30
1632728690000|2021-09-27 07:44:50|86729.3|86704.3|86728|86703|86729.7|86704.7|86727.9|86702.9|32
1632728700000|2021-09-27 07:45:00|86728.2|86703.2|86732.4|86707.4|86732.5|86707.5|86727.4|86702.4|36
1632728710000|2021-09-27 07:45:10|86732.3|86707.3|86731.4|86706.4|86733.8|86708.8|86730.9|86705.9|48
1632728720000|2021-09-27 07:45:20|86731.6|86706.6|86735.1|86710.1|86736.3|86711.3|86731.3|86706.3|45
1632728730000|2021-09-27 07:45:30|86734.5|86709.5|86744.1|86719.1|86744.7|86719.7|86733.6|86708.6|60
1632728740000|2021-09-27 07:45:40|86744.7|86719.7|86753.5|86728.5|86753.5|86728.5|86740.4|86715.4|62
1632728750000|2021-09-27 07:45:50|86753.3|86728.3|86748.4|86723.4|86769.7|86731.9|86748.4|86713.2|63
1632728760000|2021-09-27 07:46:00|86748.5|86723.5|86748.7|86723.7|86750|86725|86746.9|86721.9|44
1632728770000|2021-09-27 07:46:10|86748.5|86723.5|86765.3|86715.3|86765.9|86728.5|86748.2|86714.6|43
1632728780000|2021-09-27 07:46:20|86765.4|86715.4|86764.1|86714.1|86765.9|86715.9|86763.5|86713.5|41
1632728790000|2021-09-27 07:46:30|86764.3|86714.3|86787.1|86737.1|86787.3|86745.2|86751.1|86714|49
1632728800000|2021-09-27 07:46:40|86787.4|86737.4|86786.1|86736.1|86787.4|86737.4|86782.1|86732.1|52
1632728810000|2021-09-27 07:46:50|86786.8|86736.8|86767.8|86742.8|86788.2|86743.1|86766.2|86730.9|57
1632728820000|2021-09-27 07:47:00|86767.9|86742.9|86780.3|86730.3|86782.4|86742.9|86767.9|86728.8|51
1632728830000|2021-09-27 07:47:10|86780.5|86730.5|86783.6|86733.6|86784.3|86745|86770|86729.7|42
1632728840000|2021-09-27 07:47:20|86783.5|86733.5|86783.8|86733.8|86785.7|86735.7|86783.5|86733.5|44
1632728850000|2021-09-27 07:47:30|86784|86734|86780|86730|86784|86744.5|86768.2|86729.1|42
1632728860000|2021-09-27 07:47:40|86780.1|86730.1|86774.4|86749.4|86784|86750.1|86769.7|86729.7|41
1632728870000|2021-09-27 07:47:50|86774.9|86749.9|86777.3|86752.3|86778.7|86753.7|86774.5|86749.5|40
1632728880000|2021-09-27 07:48:00|86777.4|86752.4|86794.9|86744.9|86795|86757|86774.4|86736.6|49
1632728890000|2021-09-27 07:48:10|86794.8|86744.8|86782.4|86757.4|86794.8|86757.6|86778.6|86741.6|42
1632728900000|2021-09-27 07:48:20|86782.9|86757.9|86782.5|86757.5|86783|86758|86781.7|86756.7|38
1632728910000|2021-09-27 07:48:30|86782.8|86757.8|86782.7|86757.7|86782.9|86757.9|86782.3|86757.3|18
1632728920000|2021-09-27 07:48:40|86782.6|86757.6|86808.3|86758.3|86808.5|86763|86781.2|86754.7|46
1632728930000|2021-09-27 07:48:50|86809|86759|86793.6|86768.6|86810.3|86772.9|86793.6|86755.3|47
1632728940000|2021-09-27 07:49:00|86793.7|86768.7|86797|86772|86811.7|86773.8|86793.7|86759.6|51
1632728950000|2021-09-27 07:49:10|86796.9|86771.9|86809.8|86759.8|86810.9|86773.2|86792.8|86759.2|50
1632728960000|2021-09-27 07:49:20|86810|86760|86811.8|86761.8|86812.7|86762.7|86809.7|86759.7|36
1632728970000|2021-09-27 07:49:30|86812|86762|86799.3|86774.3|86812.7|86777.1|86799.3|86761.7|37
1632728980000|2021-09-27 07:49:40|86799.6|86774.6|86796.5|86771.5|86799.6|86774.6|86795.5|86770.5|48
1632728990000|2021-09-27 07:49:50|86796.6|86771.6|86799.5|86774.5|86800.2|86775.2|86796.2|86771.2|18
1632729000000|2021-09-27 07:50:00|86800.1|86775.1|86799.5|86774.5|86801.5|86776.5|86797.8|86772.8|56
1632729010000|2021-09-27 07:50:10|86799|86774|86799.3|86774.3|86800.4|86775.4|86798.4|86773.4|42
1632729020000|2021-09-27 07:50:20|86799.2|86774.2|86799.3|86774.3|86800.2|86775.2|86797.6|86772.6|29
1632729030000|2021-09-27 07:50:30|86799.2|86774.2|86799.7|86774.7|86799.7|86774.7|86798.3|86773.3|30
1632729040000|2021-09-27 07:50:40|86799.6|86774.6|86800.2|86775.2|86801.4|86776.4|86799|86774|37
1632729050000|2021-09-27 07:50:50|86800.6|86775.6|86800.9|86775.9|86801.1|86776.1|86800.1|86775.1|32
1632729060000|2021-09-27 07:51:00|86801.2|86776.2|86803|86778|86805.8|86780.8|86800.6|86775.6|49
1632729070000|2021-09-27 07:51:10|86803.6|86778.6|86800.6|86775.6|86814.9|86779.6|86799.9|86762.5|43
1632729080000|2021-09-27 07:51:20|86800.7|86775.7|86800.5|86775.5|86802.5|86777.5|86796.2|86771.2|45
1632729090000|2021-09-27 07:51:30|86801.8|86776.8|86802.3|86777.3|86802.6|86777.6|86800.6|86775.6|29
1632729100000|2021-09-27 07:51:40|86802.2|86777.2|86797.5|86772.5|86810.1|86778|86797|86760.1|36
1632729110000|2021-09-27 07:51:50|86797.6|86772.6|86798.5|86773.5|86811.8|86776|86796.8|86761.8|39
1632729120000|2021-09-27 07:52:00|86798.7|86773.7|86798.8|86773.8|86800.3|86775.3|86797.9|86772.9|39
1632729130000|2021-09-27 07:52:10|86798.9|86773.9|86800.2|86775.2|86800.5|86775.5|86798.6|86773.6|29
1632729140000|2021-09-27 07:52:20|86800.4|86775.4|86810.5|86785.5|86819.6|86786.6|86800.4|86766.5|46
1632729150000|2021-09-27 07:52:30|86810.3|86785.3|86811.1|86786.1|86811.3|86786.3|86808.7|86783.7|49
1632729160000|2021-09-27 07:52:40|86810.8|86785.8|86811.3|86786.3|86811.4|86786.4|86809|86784|45
1632729170000|2021-09-27 07:52:50|86809.8|86784.8|86812.5|86787.5|86813.3|86788.3|86809.7|86784.7|42
1632729180000|2021-09-27 07:53:00|86813.2|86788.2|86813.3|86788.3|86815.4|86790.4|86808.3|86783.3|59
1632729190000|2021-09-27 07:53:10|86812.9|86787.9|86814.6|86789.6|86814.8|86789.8|86811.7|86786.7|51
1632729200000|2021-09-27 07:53:20|86814.8|86789.8|86816.9|86791.9|86818.7|86793.7|86814.8|86789.8|53
1632729210000|2021-09-27 07:53:30|86817|86792|86812.9|86787.9|86818.6|86793.6|86812.8|86787.8|56
1632729220000|2021-09-27 07:53:40|86812.7|86787.7|86814.4|86789.4|86815.3|86790.3|86812.1|86787.1|38
1632729230000|2021-09-27 07:53:50|86814.3|86789.3|86811.4|86786.4|86814.3|86789.3|86810.1|86785.1|49
1632729240000|2021-09-27 07:54:00|86811.5|86786.5|86809.7|86784.7|86822.2|86786.5|86808.5|86769.4|57
1632729250000|2021-09-27 07:54:10|86809.8|86784.8|86808.9|86783.9|86810.5|86785.5|86808.5|86783.5|34
1632729260000|2021-09-27 07:54:20|86809|86784|86806.2|86781.2|86810.1|86785.1|86805.3|86780.3|47
1632729270000|2021-09-27 07:54:30|86809|86784|86809.7|86784.7|86810.6|86785.6|86804.9|86779.9|57
1632729280000|2021-09-27 07:54:40|86809.5|86784.5|86811.8|86786.8|86813.4|86788.4|86809.5|86784.5|41
1632729290000|2021-09-27 07:54:50|86811.7|86786.7|86806.2|86781.2|86811.7|86786.7|86806|86781|42
1632729300000|2021-09-27 07:55:00|86806.1|86781.1|86807.2|86782.2|86808.3|86783.3|86802.6|86777.6|51
1632729310000|2021-09-27 07:55:10|86807.7|86782.7|86807.9|86782.9|86810.3|86785.3|86807|86782|33
1632729320000|2021-09-27 07:55:20|86808.4|86783.4|86810|86785|86812.6|86787.6|86806.6|86781.6|50
1632729330000|2021-09-27 07:55:30|86809.6|86784.6|86810.2|86785.2|86810.3|86785.3|86806.6|86781.6|47
1632729340000|2021-09-27 07:55:40|86810.1|86785.1|86813|86788|86813.1|86788.1|86809.2|86784.2|37
1632729350000|2021-09-27 07:55:50|86812.8|86787.8|86808.5|86783.5|86813.7|86788.7|86807.4|86782.4|41
1632729360000|2021-09-27 07:56:00|86807.7|86782.7|86813.9|86788.9|86827.8|86788.9|86805|86773.9|42
1632729370000|2021-09-27 07:56:10|86812.5|86787.5|86811.2|86786.2|86817.5|86792.5|86810.9|86785.9|52
1632729380000|2021-09-27 07:56:20|86811.6|86786.6|86811.8|86786.8|86814.6|86789.6|86810|86785|52
1632729390000|2021-09-27 07:56:30|86813.6|86788.6|86822.9|86772.9|86822.9|86788.6|86808.4|86772.9|44
1632729400000|2021-09-27 07:56:40|86826|86776|86807.3|86782.3|86826|86786.7|86806.7|86774.3|52
1632729410000|2021-09-27 07:56:50|86807.5|86782.5|86805.8|86780.8|86808.9|86783.9|86804.8|86779.8|55
1632729420000|2021-09-27 07:57:00|86805.6|86780.6|86808.2|86783.2|86824.7|86786.8|86803.8|86772.9|55
1632729430000|2021-09-27 07:57:10|86807|86782|86806.8|86781.8|86824.6|86788.2|86804.5|86767.8|46
1632729440000|2021-09-27 07:57:20|86806.4|86781.4|86809|86784|86810.2|86785.2|86805.5|86780.5|41
1632729450000|2021-09-27 07:57:30|86809.2|86784.2|86814.5|86789.5|86826.5|86797|86809.2|86776.5|55
1632729460000|2021-09-27 07:57:40|86814.9|86789.9|86814.8|86789.8|86815.7|86790.7|86813.4|86788.4|40
1632729470000|2021-09-27 07:57:50|86814.7|86789.7|86813.9|86788.9|86815|86790|86813.4|86788.4|36
1632729480000|2021-09-27 07:58:00|86813.7|86788.7|86815.4|86790.4|86815.9|86790.9|86813|86788|40
1632729490000|2021-09-27 07:58:10|86815.6|86790.6|86818|86793|86818|86793|86813.8|86788.8|49
1632729500000|2021-09-27 07:58:20|86818.5|86793.5|86817.3|86792.3|86818.5|86793.5|86816.2|86791.2|43
1632729510000|2021-09-27 07:58:30|86817.4|86792.4|86815.1|86790.1|86819|86794|86814.3|86789.3|48
1632729520000|2021-09-27 07:58:40|86814.6|86789.6|86818.7|86793.7|86820.4|86795.4|86814.3|86789.3|44
1632729530000|2021-09-27 07:58:50|86819|86794|86857.8|86807.8|86857.9|86820.2|86819|86794|56
1632729540000|2021-09-27 07:59:00|86857.1|86807.1|86866.5|86816.5|86867.1|86817.1|86857.1|86807.1|59
1632729550000|2021-09-27 07:59:10|86866.1|86816.1|86869.2|86819.2|86870|86828.3|86852.2|86814.4|54
1632729560000|2021-09-27 07:59:20|86869.8|86819.8|86875.1|86825.1|86876.1|86826.1|86869.8|86819.8|51
1632729570000|2021-09-27 07:59:30|86874.3|86824.3|86869.4|86844.4|86877.1|86848.9|86864.7|86824|50
1632729580000|2021-09-27 07:59:40|86882.3|86832.3|86869|86844|86883.7|86846.6|86865.8|86828.3|67
1632729590000|2021-09-27 07:59:50|86867.6|86842.6|86878.9|86828.9|86880.4|86842.6|86863.5|86825.1|53
1632729600000|2021-09-27 08:00:00|86878|86828|86870.8|86820.8|86880.2|86837.9|86861.8|86820.8|63
1632729610000|2021-09-27 08:00:10|86872.1|86822.1|86863.3|86838.3|86872.3|86838.3|86858.2|86820.9|60
1632729620000|2021-09-27 08:00:20|86863.5|86838.5|86870.6|86820.6|86872.2|86839.2|86858.3|86820.4|59
1632729630000|2021-09-27 08:00:30|86870.8|86820.8|86872.1|86822.1|86873.5|86823.5|86870.1|86820.1|35
1632729640000|2021-09-27 08:00:40|86872|86822|86855|86830|86872.8|86836.8|86854.7|86819.7|50
1632729650000|2021-09-27 08:00:50|86855.3|86830.3|86855.8|86830.8|86856.5|86831.5|86854.3|86829.3|34
1632729660000|2021-09-27 08:01:00|86855.7|86830.7|86840.6|86815.6|86856.3|86830.7|86839.1|86802.4|54
1632729670000|2021-09-27 08:01:10|86840.3|86815.3|86842.2|86817.2|86854.7|86818.3|86839|86804.6|52
1632729680000|2021-09-27 08:01:20|86842.6|86817.6|86842.4|86817.4|86842.9|86817.9|86841.4|86816.4|49
1632729690000|2021-09-27 08:01:30|86843.9|86818.9|86840.6|86815.6|86843.9|86818.9|86840.2|86815.2|42
1632729700000|2021-09-27 08:01:40|86840.5|86815.5|86847.5|86822.5|86860|86822.6|86839.5|86804.7|51
1632729710000|2021-09-27 08:01:50|86847.4|86822.4|86840.2|86815.2|86848.3|86823.3|86840.2|86815.2|54
1632729720000|2021-09-27 08:02:00|86840.6|86815.6|86850|86825|86863.9|86828.7|86840.4|86810|59
1632729730000|2021-09-27 08:02:10|86851.1|86826.1|86844.7|86819.7|86851.8|86826.8|86844.3|86819.3|38
1632729740000|2021-09-27 08:02:20|86844.9|86819.9|86855|86805|86859.4|86820.8|86844.9|86804.5|39
1632729750000|2021-09-27 08:02:30|86837.2|86812.2|86844.1|86819.1|86856.5|86819.1|86836.9|86798.6|32
1632729760000|2021-09-27 08:02:40|86843.7|86818.7|86849.6|86824.6|86859.3|86825.6|86843.7|86808.3|36
1632729770000|2021-09-27 08:02:50|86849.8|86824.8|86864.5|86814.5|86864.5|86830.5|86849|86813.5|51
1632729780000|2021-09-27 08:03:00|86854.1|86829.1|86855.9|86830.9|86855.9|86830.9|86853.3|86828.3|29
1632729790000|2021-09-27 08:03:10|86857.3|86832.3|86853.3|86828.3|86857.3|86832.3|86852.8|86827.8|44
1632729800000|2021-09-27 08:03:20|86853.4|86828.4|86845.6|86820.6|86863.9|86828.7|86845.5|86810.7|38
1632729810000|2021-09-27 08:03:30|86846.3|86821.3|86855.2|86830.2|86855.2|86830.2|86845.3|86820.3|44
1632729820000|2021-09-27 08:03:40|86855.1|86830.1|86859.2|86834.2|86859.2|86834.2|86855.1|86830.1|35
1632729830000|2021-09-27 08:03:50|86859.3|86834.3|86852.7|86827.7|86859.4|86834.4|86851.8|86826.8|45
1632729840000|2021-09-27 08:04:00|86852.8|86827.8|86852.1|86827.1|86855.5|86830.5|86848.1|86823.1|48
1632729850000|2021-09-27 08:04:10|86851.3|86826.3|86850.2|86825.2|86852.1|86827.1|86849.2|86824.2|40
1632729860000|2021-09-27 08:04:20|86850.3|86825.3|86854|86829|86854.9|86829.9|86850.3|86825.3|35
1632729870000|2021-09-27 08:04:30|86854.2|86829.2|86855.3|86830.3|86855.9|86830.9|86853.1|86828.1|42
1632729880000|2021-09-27 08:04:40|86856.4|86831.4|86866.2|86841.2|86873.4|86844.4|86856.4|86823.4|57
1632729890000|2021-09-27 08:04:50|86866.3|86841.3|86857.4|86832.4|86866.6|86841.6|86853|86828|46
1632729900000|2021-09-27 08:05:00|86857.8|86832.8|86857|86832|86860.6|86835.6|86856.9|86831.9|54
1632729910000|2021-09-27 08:05:10|86857.2|86832.2|86853.7|86828.7|86858.4|86833.4|86853.7|86828.7|46
1632729920000|2021-09-27 08:05:20|86854.1|86829.1|86861.2|86811.2|86867|86829.5|86848|86809.6|48
1632729930000|2021-09-27 08:05:30|86848.2|86823.2|86842.3|86817.3|86856.6|86823.4|86840.6|86803.8|51
1632729940000|2021-09-27 08:05:40|86842.6|86817.6|86841.7|86816.7|86842.6|86817.6|86840.4|86815.4|39
1632729950000|2021-09-27 08:05:50|86842.3|86817.3|86841.4|86816.4|86842.3|86817.3|86840.3|86815.3|25
1632729960000|2021-09-27 08:06:00|86841.1|86816.1|86852.4|86802.4|86855.7|86816.3|86839.5|86802.2|43
1632729970000|2021-09-27 08:06:10|86852.5|86802.5|86850.7|86800.7|86853.1|86814.6|86839.6|86800.7|33
1632729980000|2021-09-27 08:06:20|86838.5|86813.5|86850|86825|86850.6|86825.6|86836.7|86799.7|40
1632729990000|2021-09-27 08:06:30|86850.5|86825.5|86843.6|86818.6|86851.1|86826.1|86843|86818|50
1632730000000|2021-09-27 08:06:40|86843.7|86818.7|86843|86818|86843.7|86818.7|86842.9|86817.9|17
1632730010000|2021-09-27 08:06:50|86843.1|86818.1|86842.5|86817.5|86858|86822.6|86842.4|86807.8|41
1632730020000|2021-09-27 08:07:00|86842.7|86817.7|86841.7|86816.7|86843.9|86818.9|86839.9|86814.9|55
1632730030000|2021-09-27 08:07:10|86841.6|86816.6|86847.7|86822.7|86849|86824|86841.3|86816.3|46
1632730040000|2021-09-27 08:07:20|86847.4|86822.4|86852.9|86802.9|86853.9|86823.2|86839.5|86802.1|44
1632730050000|2021-09-27 08:07:30|86852.4|86802.4|86841.3|86816.3|86852.8|86818.8|86838.3|86801.5|30
1632730060000|2021-09-27 08:07:40|86843|86818|86841.3|86816.3|86852.1|86818.1|86840.6|86802.1|39
1632730070000|2021-09-27 08:07:50|86841.1|86816.1|86822.4|86772.4|86852|86816.1|86804.4|86763.3|61
1632730080000|2021-09-27 08:08:00|86823.2|86773.2|86827.1|86777.1|86829.5|86779.5|86822.9|86772.9|55
1632730090000|2021-09-27 08:08:10|86826.3|86776.3|86828.4|86778.4|86828.5|86778.5|86826.3|86776.3|38
1632730100000|2021-09-27 08:08:20|86828.3|86778.3|86827.5|86777.5|86828.5|86778.5|86825.7|86775.7|38
1632730110000|2021-09-27 08:08:30|86827|86777|86828.9|86778.9|86829.4|86779.4|86826.1|86776.1|26
1632730120000|2021-09-27 08:08:40|86829.2|86779.2|86826.1|86776.1|86829.5|86779.5|86825.7|86775.7|36
1632730130000|2021-09-27 08:08:50|86826.6|86776.6|86828.2|86778.2|86829.1|86779.1|86826.6|86776.6|24
1632730140000|2021-09-27 08:09:00|86828.1|86778.1|86836.7|86811.7|86849.7|86811.9|86826.8|86776.8|49
1632730150000|2021-09-27 08:09:10|86836.9|86811.9|86838.6|86813.6|86849.1|86813.6|86834.3|86797.1|51
1632730160000|2021-09-27 08:09:20|86838|86813|86862.5|86812.5|86863.9|86825.6|86837.6|86800.3|62
1632730170000|2021-09-27 08:09:30|86862.2|86812.2|86864.4|86814.4|86865|86820.8|86845.8|86807.9|52
1632730180000|2021-09-27 08:09:40|86864.5|86814.5|86863.4|86813.4|86866.5|86816.5|86862.1|86812.1|45
1632730190000|2021-09-27 08:09:50|86863.5|86813.5|86857.5|86807.5|86867.2|86821.5|86846|86807.5|46
1632730200000|2021-09-27 08:10:00|86857.4|86807.4|86846.1|86821.1|86860.7|86821.1|86845.2|86807.4|45
1632730210000|2021-09-27 08:10:10|86846.2|86821.2|86849.4|86824.4|86849.4|86824.4|86846.1|86821.1|43
1632730220000|2021-09-27 08:10:20|86849.1|86824.1|86865.7|86815.7|86867|86828.6|86847.8|86815.5|54
1632730230000|2021-09-27 08:10:30|86865.1|86815.1|86850.3|86825.3|86865.2|86827.1|86850.2|86813.9|42
1632730240000|2021-09-27 08:10:40|86850.6|86825.6|86849.5|86824.5|86850.8|86825.8|86849.5|86824.5|28
1632730250000|2021-09-27 08:10:50|86849.7|86824.7|86861.8|86811.8|86862.7|86825.9|86849.4|86810.9|38
1632730260000|2021-09-27 08:11:00|86861.6|86811.6|86850.5|86825.5|86861.6|86825.8|86849.9|86811.1|25
1632730270000|2021-09-27 08:11:10|86850.9|86825.9|86851.8|86826.8|86852.5|86827.5|86850.8|86825.8|21
1632730280000|2021-09-27 08:11:20|86851.6|86826.6|86850.8|86825.8|86851.8|86826.8|86849.7|86824.7|29
1632730290000|2021-09-27 08:11:30|86850.7|86825.7|86852.3|86827.3|86862.5|86828.5|86846.9|86809.7|49
1632730300000|2021-09-27 08:11:40|86852.9|86827.9|86869.5|86819.5|86870.3|86833.1|86852.1|86818.2|34
1632730310000|2021-09-27 08:11:50|86869.7|86819.7|86869.1|86819.1|86870.3|86820.3|86868.9|86818.9|36
1632730320000|2021-09-27 08:12:00|86869.3|86819.3|86867.8|86817.8|86870.1|86829.8|86853.3|86814.2|41
1632730330000|2021-09-27 08:12:10|86867.9|86817.9|86864|86814|86869|86819|86864|86814|47
1632730340000|2021-09-27 08:12:20|86864.4|86814.4|86867.6|86817.6|86868.2|86818.2|86864.2|86814.2|25
1632730350000|2021-09-27 08:12:30|86867.4|86817.4|86862.7|86837.7|86876.8|86837.8|86857.9|86817|35
1632730360000|2021-09-27 08:12:40|86862.9|86837.9|86863.1|86838.1|86880.2|86843.8|86862.3|86830.2|50
1632730370000|2021-09-27 08:12:50|86863|86838|86864.2|86839.2|86873.3|86840.5|86860.8|86821.3|50
1632730380000|2021-09-27 08:13:00|86865.7|86840.7|86862.8|86837.8|86865.7|86840.7|86861.4|86836.4|42
1632730390000|2021-09-27 08:13:10|86862.9|86837.9|86862.5|86837.5|86864.2|86839.2|86861.8|86836.8|25
1632730400000|2021-09-27 08:13:20|86862.4|86837.4|86860.8|86835.8|86863.9|86838.9|86859|86834|40
1632730410000|2021-09-27 08:13:30|86860.3|86835.3|86864.2|86839.2|86866.1|86841.1|86860.3|86835.3|36
1632730420000|2021-09-27 08:13:40|86862.8|86837.8|86859.2|86834.2|86864|86839|86859|86834|58
1632730430000|2021-09-27 08:13:50|86859.3|86834.3|86861.5|86836.5|86863.1|86838.1|86859|86834|41
1632730440000|2021-09-27 08:14:00|86861.2|86836.2|86863.4|86838.4|86864.1|86839.1|86860.5|86835.5|48
1632730450000|2021-09-27 08:14:10|86863.5|86838.5|86864.4|86839.4|86867.7|86842.7|86863.2|86838.2|38
1632730460000|2021-09-27 08:14:20|86864|86839|86874.8|86824.8|86875.1|86841.1|86861.7|86824.3|31
1632730470000|2021-09-27 08:14:30|86874.3|86824.3|86864.4|86839.4|86875.5|86840.2|86861.8|86823.6|27
1632730480000|2021-09-27 08:14:40|86864.3|86839.3|86863.1|86838.1|86864.3|86839.3|86862.7|86837.7|21
1632730490000|2021-09-27 08:14:50|86863.9|86838.9|86864.3|86839.3|86865.6|86840.6|86862.7|86837.7|42
1632730500000|2021-09-27 08:15:00|86864.1|86839.1|86862.8|86837.8|86866.4|86841.4|86861.7|86836.7|46
1632730510000|2021-09-27 08:15:10|86863.3|86838.3|86860|86835|86863.7|86838.7|86859|86834|59
1632730520000|2021-09-27 08:15:20|86859.5|86834.5|86857.3|86832.3|86860.8|86835.8|86857.3|86832.3|54
1632730530000|2021-09-27 08:15:30|86857.4|86832.4|86848.9|86823.9|86858.1|86833.1|86848|86823|47
1632730540000|2021-09-27 08:15:40|86849.8|86824.8|86849.7|86824.7|86852.3|86827.3|86848.8|86823.8|41
1632730550000|2021-09-27 08:15:50|86849.3|86824.3|86848.3|86823.3|86865.6|86827.8|86847|86811.7|43
1632730560000|2021-09-27 08:16:00|86848.4|86823.4|86854|86829|86854|86829|86848.4|86823.4|45
1632730570000|2021-09-27 08:16:10|86870.4|86820.4|86872.8|86847.8|86882.1|86849.5|86862.8|86820.4|54
1632730580000|2021-09-27 08:16:20|86872.5|86847.5|86872.8|86847.8|86874.1|86849.1|86871|86846|32
1632730590000|2021-09-27 08:16:30|86872.6|86847.6|86873.4|86848.4|86888.1|86852.1|86871.8|86833.4|37
1632730600000|2021-09-27 08:16:40|86873.5|86848.5|86877|86852|86880.6|86855.6|86871.8|86846.8|50
1632730610000|2021-09-27 08:16:50|86877.1|86852.1|86895.1|86870.1|86900|86871.1|86874.5|86848.8|55
1632730620000|2021-09-27 08:17:00|86894.5|86869.5|86896.3|86871.3|86896.3|86871.3|86892.7|86867.7|47
1632730630000|2021-09-27 08:17:10|86895.3|86870.3|86895.3|86870.3|86912|86882.2|86893.1|86852|67
1632730640000|2021-09-27 08:17:20|86895.9|86870.9|86888.3|86863.3|86902.7|86871.5|86888.3|86851|48
1632730650000|2021-09-27 08:17:30|86889|86864|86900.1|86850.1|86902.1|86864|86887.9|86850.1|26
1632730660000|2021-09-27 08:17:40|86900.7|86850.7|86873|86848|86900.7|86863.5|86871.4|86844.9|45
1632730670000|2021-09-27 08:17:50|86870.7|86845.7|86868.8|86843.8|86871.1|86846.1|86866.9|86841.9|49
1632730680000|2021-09-27 08:18:00|86868.4|86843.4|86875.1|86850.1|86891.1|86852.1|86868|86834.4|49
1632730690000|2021-09-27 08:18:10|86877|86852|86889|86839|86890.6|86853.1|86870.7|86832.9|51
1632730700000|2021-09-27 08:18:20|86890|86840|86896.9|86846.9|86898.6|86856.8|86880.2|86839|41
1632730710000|2021-09-27 08:18:30|86897.5|86847.5|86886.8|86861.8|86897.5|86863.8|86884.3|86847.5|42
1632730720000|2021-09-27 08:18:40|86887|86862|86907.5|86857.5|86908|86868.4|86885.9|86854.5|52
1632730730000|2021-09-27 08:18:50|86907.6|86857.6|86912|86862|86914.1|86874|86894.1|86856|49
1632730740000|2021-09-27 08:19:00|86911.8|86861.8|86911.8|86861.8|86918.7|86878.8|86900.6|86860.7|61
1632730750000|2021-09-27 08:19:10|86912.4|86862.4|86906.2|86856.2|86912.4|86870.8|86892.5|86854.4|56
1632730760000|2021-09-27 08:19:20|86906.5|86856.5|86911.9|86861.9|86912.7|86870.8|86894.2|86855.6|52
1632730770000|2021-09-27 08:19:30|86911.1|86861.1|86910.4|86860.4|86912.3|86872.5|86895.8|86857.1|43
1632730780000|2021-09-27 08:19:40|86907.1|86857.1|86907.3|86857.3|86909.5|86869.5|86893.1|86856.1|45
1632730790000|2021-09-27 08:19:50|86907.6|86857.6|86886.3|86836.3|86907.6|86860.1|86872.9|86836.3|57
1632730800000|2021-09-27 08:20:00|86886.2|86836.2|86892.7|86842.7|86893.3|86850.6|86872.6|86834.5|57
1632730810000|2021-09-27 08:20:10|86894.6|86844.6|86874.3|86849.3|86894.6|86850.3|86874.3|86837.5|43
1632730820000|2021-09-27 08:20:20|86874.2|86849.2|86878.6|86853.6|86891.1|86853.6|86874.2|86837.5|34
1632730830000|2021-09-27 08:20:30|86896.2|86846.2|86903.4|86853.4|86904.8|86862.9|86878.6|86841.1|55
1632730840000|2021-09-27 08:20:40|86906.3|86856.3|86900.4|86875.4|86915.3|86879.6|86894.3|86855.8|59
1632730850000|2021-09-27 08:20:50|86900.1|86875.1|86904.6|86879.6|86916.3|86880.5|86900.1|86866.2|57
1632730860000|2021-09-27 08:21:00|86903.6|86878.6|86928.4|86878.4|86929.1|86892.2|86903.6|86869.1|56
1632730870000|2021-09-27 08:21:10|86929.2|86879.2|86935.2|86885.2|86936.5|86897.4|86910.8|86878.2|59
1632730880000|2021-09-27 08:21:20|86935.8|86885.8|86924.9|86899.9|86938.1|86900.3|86923.6|86883.8|43
1632730890000|2021-09-27 08:21:30|86929|86904|86938.5|86888.5|86942.9|86907.5|86926.5|86887.8|50
1632730900000|2021-09-27 08:21:40|86939.1|86889.1|86923.6|86898.6|86939.4|86902.6|86921.6|86887.1|63
1632730910000|2021-09-27 08:21:50|86923.8|86898.8|86919.5|86894.5|86924.3|86899.3|86917.5|86892.5|50
1632730920000|2021-09-27 08:22:00|86919.8|86894.8|86916.7|86891.7|86919.8|86894.8|86912.9|86887.9|62
1632730930000|2021-09-27 08:22:10|86916.8|86891.8|86908.3|86883.3|86920.3|86895.3|86907.5|86882.5|53
1632730940000|2021-09-27 08:22:20|86908.6|86883.6|86922.5|86872.5|86922.5|86885.6|86907.8|86870.7|37
1632730950000|2021-09-27 08:22:30|86922.2|86872.2|86910|86885|86922.2|86886.1|86907.8|86872.2|46
1632730960000|2021-09-27 08:22:40|86909.8|86884.8|86902.1|86877.1|86910.4|86885.4|86902.1|86877.1|42
1632730970000|2021-09-27 08:22:50|86903.2|86878.2|86902|86877|86903.4|86878.4|86900.2|86875.2|40
1632730980000|2021-09-27 08:23:00|86903.2|86878.2|86938.3|86888.3|86939.4|86902.9|86903.2|86875|59
1632730990000|2021-09-27 08:23:10|86939.9|86889.9|86934.3|86884.3|86939.9|86889.9|86933.5|86883.5|57
1632731000000|2021-09-27 08:23:20|86934.6|86884.6|86907.5|86882.5|86935.4|86898.1|86906.6|86879|57
1632731010000|2021-09-27 08:23:30|86907.9|86882.9|86896|86871|86916.9|86882.9|86895.4|86857.5|57
1632731020000|2021-09-27 08:23:40|86895.2|86870.2|86887.1|86862.1|86903.8|86870.5|86885.1|86851.1|53
1632731030000|2021-09-27 08:23:50|86887.3|86862.3|86897.5|86847.5|86897.9|86862.3|86882.2|86845|50
1632731040000|2021-09-27 08:24:00|86897.3|86847.3|86937.1|86887.1|86937.1|86895.3|86886.2|86846.8|64
1632731050000|2021-09-27 08:24:10|86936.9|86886.9|86921.6|86896.6|86937.2|86899.4|86916.8|86880|61
1632731060000|2021-09-27 08:24:20|86922.2|86897.2|86931.2|86881.2|86938|86899.7|86918|86881.2|63
1632731070000|2021-09-27 08:24:30|86931.3|86881.3|86918.2|86893.2|86931.3|86893.9|86912.9|86881.2|63
1632731080000|2021-09-27 08:24:40|86918|86893|86928.2|86903.2|86929.2|86904.2|86916|86891|51
1632731090000|2021-09-27 08:24:50|86928.5|86903.5|86927.6|86902.6|86929.4|86904.4|86927.5|86902.5|45
1632731100000|2021-09-27 08:25:00|86927.9|86902.9|86930.1|86905.1|86946.9|86911.9|86925.4|86896.9|64
1632731110000|2021-09-27 08:25:10|86927.9|86902.9|86929.4|86904.4|86933.2|86908.2|86927.8|86902.8|60
1632731120000|2021-09-27 08:25:20|86929|86904|86947.1|86897.1|86947.6|86910.3|86929|86892.6|45
1632731130000|2021-09-27 08:25:30|86946.9|86896.9|86951.3|86901.3|86951.7|86912.9|86935.9|86896.5|50
1632731140000|2021-09-27 08:25:40|86951.5|86901.5|86934.8|86909.8|86951.5|86910|86933.7|86898.3|41
1632731150000|2021-09-27 08:25:50|86936.9|86911.9|86935.3|86910.3|86938.6|86913.6|86934.9|86909.9|34
1632731160000|2021-09-27 08:26:00|86934.7|86909.7|86937.7|86912.7|86939|86914|86934.1|86909.1|52
1632731170000|2021-09-27 08:26:10|86938|86913|86937.1|86912.1|86938|86913|86934.5|86909.5|39
1632731180000|2021-09-27 08:26:20|86937.2|86912.2|86943.4|86918.4|86943.4|86918.4|86936.4|86911.4|42
1632731190000|2021-09-27 08:26:30|86943.2|86918.2|86944.6|86919.6|86944.8|86919.8|86939.3|86914.3|47
1632731200000|2021-09-27 08:26:40|86944.5|86919.5|86937.6|86912.6|86944.5|86919.5|86933.3|86908.3|50
1632731210000|2021-09-27 08:26:50|86937.4|86912.4|86931.6|86906.6|86945.3|86912.6|86929.6|86893.9|53
1632731220000|2021-09-27 08:27:00|86934.3|86909.3|86930.4|86905.4|86948.1|86913.9|86929.8|86898|57
1632731230000|2021-09-27 08:27:10|86931.2|86906.2|86930.4|86905.4|86931.8|86906.8|86929.3|86904.3|52
1632731240000|2021-09-27 08:27:20|86930.3|86905.3|86931.8|86906.8|86932|86907|86925.5|86900.5|62
1632731250000|2021-09-27 08:27:30|86931.3|86906.3|86940.1|86915.1|86950.2|86915.5|86929.6|86900.2|58
1632731260000|2021-09-27 08:27:40|86940.3|86915.3|86957|86907|86958.8|86921.3|86938.4|86904.8|41
1632731270000|2021-09-27 08:27:50|86956.5|86906.5|86959.4|86909.4|86960.2|86910.2|86956.3|86906.3|47
1632731280000|2021-09-27 08:28:00|86959.1|86909.1|86954.2|86929.2|86967|86930.6|86948.1|86908.3|50
1632731290000|2021-09-27 08:28:10|86953.7|86928.7|86958.4|86933.4|86974.3|86933.4|86951.9|86914.5|54
1632731300000|2021-09-27 08:28:20|86960.4|86935.4|86987.2|86937.2|86989.6|86953.5|86959.5|86931.6|52
1632731310000|2021-09-27 08:28:30|86985.7|86935.7|86990.6|86940.6|86991.4|86952.7|86970.7|86931.1|57
1632731320000|2021-09-27 08:28:40|86990.4|86940.4|86981|86956|86995.5|86958.5|86979.1|86938.6|58
1632731330000|2021-09-27 08:28:50|86980.7|86955.7|86976.2|86951.2|86981|86956|86974.2|86949.2|51
1632731340000|2021-09-27 08:29:00|86976.1|86951.1|86980.4|86955.4|86981.8|86956.8|86975.4|86950.4|56
1632731350000|2021-09-27 08:29:10|86980.7|86955.7|86982.2|86932.2|86991.1|86955.8|86968.2|86931.2|59
1632731360000|2021-09-27 08:29:20|86982.8|86932.8|86970.4|86945.4|86982.9|86946.3|86968.2|86930|51
1632731370000|2021-09-27 08:29:30|86967.9|86942.9|86962.2|86937.2|86969.3|86944.3|86961.4|86936.4|48
1632731380000|2021-09-27 08:29:40|86962|86937|86958.3|86933.3|86964.5|86939.5|86957.8|86932.8|54
1632731390000|2021-09-27 08:29:50|86957.4|86932.4|86965.7|86940.7|86966.6|86941.6|86956.6|86931.6|53
1632731400000|2021-09-27 08:30:00|86964.9|86939.9|86974.4|86949.4|86978.6|86949.4|86964.7|86927.2|56
1632731410000|2021-09-27 08:30:10|86975|86950|86992.4|86942.4|86994.3|86953.9|86973.7|86939.3|62
1632731420000|2021-09-27 08:30:20|86992.3|86942.3|86986.3|86961.3|86992.8|86962.6|86977.3|86941.9|59
1632731430000|2021-09-27 08:30:30|86985.9|86960.9|86985.8|86960.8|87003.9|86969.9|86985.7|86953.9|68
1632731440000|2021-09-27 08:30:40|86986.3|86961.3|86997.8|86947.8|86998.1|86964|86984.4|86946.6|55
1632731450000|2021-09-27 08:30:50|86986.2|86961.2|86983.2|86958.2|86997.1|86962.7|86978.4|86942|60
1632731460000|2021-09-27 08:31:00|86981.6|86956.6|86974.5|86949.5|86982.6|86957.6|86973.6|86948.6|60
1632731470000|2021-09-27 08:31:10|86973.3|86948.3|86977.8|86952.8|86977.9|86952.9|86973.2|86948.2|43
1632731480000|2021-09-27 08:31:20|86977.9|86952.9|86978.6|86953.6|86979.2|86954.2|86977.2|86952.2|40
1632731490000|2021-09-27 08:31:30|86977.6|86952.6|86986.1|86961.1|86986.1|86961.1|86977.6|86952.6|42
1632731500000|2021-09-27 08:31:40|86986.5|86961.5|86989.8|86964.8|87008.2|86972.6|86985.8|86950|64
1632731510000|2021-09-27 08:31:50|86989.2|86964.2|86994.6|86944.6|86996.7|86968.7|86982.8|86944.2|64
1632731520000|2021-09-27 08:32:00|86981.9|86956.9|86978.9|86953.9|86982.2|86957.2|86975|86950|53
1632731530000|2021-09-27 08:32:10|86978.7|86953.7|86985.3|86960.3|86986.5|86961.5|86978.7|86953.7|51
1632731540000|2021-09-27 08:32:20|86985.8|86960.8|86987|86962|86987.5|86962.5|86985.2|86960.2|40
1632731550000|2021-09-27 08:32:30|86987.2|86962.2|86991.8|86966.8|86993.1|86968.1|86984.3|86959.3|38
1632731560000|2021-09-27 08:32:40|86991.6|86966.6|86986.7|86961.7|86991.6|86966.6|86984|86959|48
1632731570000|2021-09-27 08:32:50|86986.1|86961.1|86986.5|86961.5|86988.9|86963.9|86985.8|86960.8|36
1632731580000|2021-09-27 08:33:00|86999.8|86949.8|86993.4|86968.4|86999.8|86970.5|86987|86949.8|49
1632731590000|2021-09-27 08:33:10|86993.9|86968.9|86992.2|86967.2|86993.9|86968.9|86990.8|86965.8|29
1632731600000|2021-09-27 08:33:20|86992.3|86967.3|86992.9|86967.9|86993.1|86968.1|86989.9|86964.9|24
1632731610000|2021-09-27 08:33:30|86993|86968|86991.5|86966.5|86993.3|86968.3|86990.7|86965.7|21
1632731620000|2021-09-27 08:33:40|86991.6|86966.6|86997.5|86972.5|86998|86973|86991.5|86966.5|35
1632731630000|2021-09-27 08:33:50|86997.9|86972.9|86994.7|86969.7|87002.5|86977.5|86994.2|86969.2|60
1632731640000|2021-09-27 08:34:00|86994.9|86969.9|86995|86970|86996.2|86971.2|86993.6|86968.6|39
1632731650000|2021-09-27 08:34:10|86994|86969|86993|86968|86995.6|86970.6|86993|86968|28
1632731660000|2021-09-27 08:34:20|86993.4|86968.4|86996.2|86971.2|86997.2|86972.2|86993.3|86968.3|32
1632731670000|2021-09-27 08:34:30|86996.1|86971.1|86994.9|86969.9|87000.7|86975.7|86994.3|86969.3|39
1632731680000|2021-09-27 08:34:40|86995.1|86970.1|86996|86971|86998.5|86973.5|86993.6|86968.6|39
1632731690000|2021-09-27 08:34:50|86994.9|86969.9|86997.8|86972.8|87012.3|86978.7|86994.4|86962.3|47
1632731700000|2021-09-27 08:35:00|86996.3|86971.3|86995.2|86970.2|86997.5|86972.5|86994.9|86969.9|40
1632731710000|2021-09-27 08:35:10|86996.4|86971.4|86995.6|86970.6|86998|86973|86995.3|86970.3|38
1632731720000|2021-09-27 08:35:20|86995.7|86970.7|86995.4|86970.4|86995.9|86970.9|86994.6|86969.6|24
1632731730000|2021-09-27 08:35:30|86995.2|86970.2|86999.5|86974.5|87001.1|86976.1|86995.1|86970.1|39
1632731740000|2021-09-27 08:35:40|86999|86974|87003.1|86978.1|87003.6|86978.6|86999|86974|44
1632731750000|2021-09-27 08:35:50|87002.4|86977.4|87002|86977|87004.8|86979.8|87002|86977|34
1632731760000|2021-09-27 08:36:00|87002.5|86977.5|87005.9|86980.9|87005.9|86980.9|87002.5|86977.5|42
1632731770000|2021-09-27 08:36:10|87006.2|86981.2|87012.6|86987.6|87012.8|86987.8|87006.2|86981.2|49
1632731780000|2021-09-27 08:36:20|87012.3|86987.3|87015.5|86990.5|87016.2|86991.2|87010.5|86985.5|55
1632731790000|2021-09-27 08:36:30|87015.3|86990.3|87015.2|86990.2|87016.8|86991.8|87014.6|86989.6|24
1632731800000|2021-09-27 08:36:40|87015.5|86990.5|87012.3|86987.3|87016.2|86991.2|87011.7|86986.7|52
1632731810000|2021-09-27 08:36:50|87012.6|86987.6|87010.3|86985.3|87013.4|86988.4|87008.5|86983.5|52
1632731820000|2021-09-27 08:37:00|87009.9|86984.9|87014.8|86989.8|87016.6|86991.6|87009.8|86984.8|53
1632731830000|2021-09-27 08:37:10|87015.1|86990.1|87014.1|86989.1|87016.5|86991.5|87013.4|86988.4|52
1632731840000|2021-09-27 08:37:20|87014.2|86989.2|87015.1|86990.1|87016.4|86991.4|87014.1|86989.1|40
1632731850000|2021-09-27 08:37:30|87014.9|86989.9|87010.9|86985.9|87018.2|86993.2|87010.1|86985.1|53
1632731860000|2021-09-27 08:37:40|87010.8|86985.8|87012.9|86987.9|87017|86992|87010.8|86985.8|50
1632731870000|2021-09-27 08:37:50|87012.8|86987.8|87005.5|86980.5|87012.8|86987.8|87003.3|86978.3|49
1632731880000|2021-09-27 08:38:00|87005.4|86980.4|87009.9|86984.9|87010.6|86985.6|87005.4|86980.4|47
1632731890000|2021-09-27 08:38:10|87010.1|86985.1|87006.3|86981.3|87010.1|86985.1|87004.8|86979.8|45
1632731900000|2021-09-27 08:38:20|87007.4|86982.4|87006|86981|87007.4|86982.4|87005.1|86980.1|31
1632731910000|2021-09-27 08:38:30|87006.1|86981.1|87005.8|86980.8|87008.1|86983.1|87005.1|86980.1|37
1632731920000|2021-09-27 08:38:40|87005.9|86980.9|87006.2|86981.2|87006.5|86981.5|87005.7|86980.7|26
1632731930000|2021-09-27 08:38:50|87006.3|86981.3|87003.8|86978.8|87007.2|86982.2|87003.5|86978.5|34
1632731940000|2021-09-27 08:39:00|87003.9|86978.9|87002.1|86977.1|87005.4|86980.4|87002.1|86977.1|35
1632731950000|2021-09-27 08:39:10|87002.2|86977.2|86996.4|86971.4|87002.4|86977.4|86996.4|86971.4|52
1632731960000|2021-09-27 08:39:20|86996.7|86971.7|87004.6|86979.6|87006.2|86981.2|86996.6|86971.6|57
1632731970000|2021-09-27 08:39:30|87004.2|86979.2|87002.6|86977.6|87005.2|86980.2|87002.5|86977.5|32
1632731980000|2021-09-27 08:39:40|87002.2|86977.2|86993.7|86968.7|87003|86978|86992.9|86967.9|60
1632731990000|2021-09-27 08:39:50|86994.3|86969.3|87000.9|86950.9|87002.6|86970.8|86986.2|86950.5|49
1632732000000|2021-09-27 08:40:00|87001|86951|87000.7|86950.7|87003.5|86953.5|87000.3|86950.3|45
1632732010000|2021-09-27 08:40:10|87000.2|86950.2|86989.7|86964.7|87002|86965.2|86984.2|86947.5|62
1632732020000|2021-09-27 08:40:20|86989.2|86964.2|86991.9|86966.9|86993|86968|86985.1|86960.1|56
1632732030000|2021-09-27 08:40:30|86992|86967|86991.1|86966.1|86992.3|86967.3|86989.9|86964.9|35
1632732040000|2021-09-27 08:40:40|86991.5|86966.5|86979.5|86954.5|86992.2|86966.6|86979.4|86942.2|55
1632732050000|2021-09-27 08:40:50|86979.9|86954.9|86987.5|86962.5|86987.5|86962.5|86979.7|86954.7|53
1632732060000|2021-09-27 08:41:00|86993.7|86968.7|86985.3|86960.3|87003.1|86978.1|86985.3|86960.3|56
1632732070000|2021-09-27 08:41:10|86985.9|86960.9|87000.7|86975.7|87022|86983.5|86985|86948|63
1632732080000|2021-09-27 08:41:20|87000.6|86975.6|86994|86969|87007.8|86977.7|86991.4|86953.4|49
1632732090000|2021-09-27 08:41:30|87005.4|86955.4|86985.4|86960.4|87005.4|86969.4|86981|86955.4|65
1632732100000|2021-09-27 08:41:40|86983.8|86958.8|86982.9|86957.9|86995.3|86958.8|86976.8|86944.4|49
1632732110000|2021-09-27 08:41:50|86982.6|86957.6|86976.2|86951.2|86983.8|86958.8|86975.9|86950.9|59
1632732120000|2021-09-27 08:42:00|86976.7|86951.7|86980.2|86955.2|86983.4|86958.4|86976.2|86951.2|55
1632732130000|2021-09-27 08:42:10|86980.1|86955.1|86972.1|86947.1|86980.4|86955.4|86971.6|86946.6|56
1632732140000|2021-09-27 08:42:20|86972.4|86947.4|86970.5|86945.5|86985.2|86954.3|86970|86935.2|68
1632732150000|2021-09-27 08:42:30|86969.8|86944.8|86973.3|86948.3|86987|86953.6|86969.7|86935.7|57
1632732160000|2021-09-27 08:42:40|86973.4|86948.4|86967.9|86942.9|86973.4|86948.4|86967.9|86942.9|55
1632732170000|2021-09-27 08:42:50|86966.3|86941.3|86963.5|86938.5|86967.6|86942.6|86962.6|86937.6|53
1632732180000|2021-09-27 08:43:00|86963.3|86938.3|86964.5|86939.5|86967.7|86942.7|86962.8|86937.8|61
1632732190000|2021-09-27 08:43:10|86964.6|86939.6|86955.8|86930.8|86975.2|86939.6|86955.7|86923.9|55
1632732200000|2021-09-27 08:43:20|86956.8|86931.8|86962.4|86937.4|86976.9|86937.6|86956.1|86920|56
1632732210000|2021-09-27 08:43:30|86962.7|86937.7|86961.7|86936.7|86962.7|86937.7|86960.2|86935.2|36
1632732220000|2021-09-27 08:43:40|86961.8|86936.8|86958.3|86933.3|86962.8|86937.8|86955.9|86930.9|42
1632732230000|2021-09-27 08:43:50|86958.5|86933.5|86957.8|86932.8|86958.5|86933.5|86956.6|86931.6|49
1632732240000|2021-09-27 08:44:00|86958|86933|86963.3|86938.3|86966.2|86941.2|86955.7|86930.7|59
1632732250000|2021-09-27 08:44:10|86962.8|86937.8|86950.7|86925.7|86966.2|86939.5|86943.5|86905.5|62
1632732260000|2021-09-27 08:44:20|86950.4|86925.4|86936.4|86911.4|86960.5|86927.6|86934.6|86903.3|61
1632732270000|2021-09-27 08:44:30|86935.9|86910.9|86933.5|86908.5|86946.2|86913.6|86932.1|86896.2|40
1632732280000|2021-09-27 08:44:40|86939.4|86914.4|86935.7|86910.7|86953.3|86915.4|86935.3|86900.7|54
1632732290000|2021-09-27 08:44:50|86935.4|86910.4|86935.3|86910.3|86938.8|86913.8|86934.7|86909.7|49
1632732300000|2021-09-27 08:45:00|86935.4|86910.4|86934.4|86909.4|86948.6|86914.1|86934.2|86897.9|52
1632732310000|2021-09-27 08:45:10|86934.3|86909.3|86949.7|86924.7|86958.5|86924.7|86933.2|86907.1|63
1632732320000|2021-09-27 08:45:20|86949.6|86924.6|86950.1|86925.1|86951.3|86926.3|86947|86922|50
1632732330000|2021-09-27 08:45:30|86949.6|86924.6|86950.1|86925.1|86951.1|86926.1|86948.5|86923.5|43
1632732340000|2021-09-27 08:45:40|86951.2|86926.2|86952.1|86927.1|86952.1|86927.1|86946.2|86921.2|42
1632732350000|2021-09-27 08:45:50|86951.9|86926.9|86952.6|86927.6|86959|86934|86951.9|86926.9|57
1632732360000|2021-09-27 08:46:00|86953.3|86928.3|86962.2|86937.2|86965.3|86940.3|86953.3|86928.3|44
1632732370000|2021-09-27 08:46:10|86961.2|86936.2|86958.5|86933.5|86962.6|86937.6|86956.8|86931.8|46
1632732380000|2021-09-27 08:46:20|86958.8|86933.8|86961.8|86936.8|86964.8|86939.8|86957.9|86932.9|49
1632732390000|2021-09-27 08:46:30|86961.9|86936.9|86960.8|86935.8|86962.2|86937.2|86960.7|86935.7|30
1632732400000|2021-09-27 08:46:40|86961.2|86936.2|86961.7|86936.7|86962.5|86937.5|86960.7|86935.7|27
1632732410000|2021-09-27 08:46:50|86961.8|86936.8|86961.9|86936.9|86963.6|86938.6|86961.7|86936.7|27
1632732420000|2021-09-27 08:47:00|86961.7|86936.7|86958.8|86933.8|86962.6|86937.6|86957.6|86932.6|44
1632732430000|2021-09-27 08:47:10|86955.3|86930.3|86957.5|86932.5|86959.9|86934.9|86952.1|86927.1|49
1632732440000|2021-09-27 08:47:20|86959|86934|86962.9|86937.9|86963.3|86938.3|86957.9|86932.9|42
1632732450000|2021-09-27 08:47:30|86961.4|86936.4|86961.6|86936.6|86976.1|86941.8|86960.8|86926.1|38
1632732460000|2021-09-27 08:47:40|86961.7|86936.7|86946.8|86921.8|86961.7|86936.7|86946.2|86921.2|52
1632732470000|2021-09-27 08:47:50|86946.3|86921.3|86947.7|86922.7|86949.5|86924.5|86944.9|86919.9|46
1632732480000|2021-09-27 08:48:00|86947.4|86922.4|86948.7|86923.7|86949.6|86924.6|86947.1|86922.1|38
1632732490000|2021-09-27 08:48:10|86948.9|86923.9|86948.3|86923.3|86963|86925.2|86944.5|86912.2|47
1632732500000|2021-09-27 08:48:20|86948.5|86923.5|86949.1|86924.1|86950.5|86925.5|86948.1|86923.1|22
1632732510000|2021-09-27 08:48:30|86949|86924|86945|86920|86949.5|86924.5|86943.1|86918.1|34
1632732520000|2021-09-27 08:48:40|86944.7|86919.7|86936.2|86911.2|86946.6|86921.3|86934.3|86896.6|47
1632732530000|2021-09-27 08:48:50|86934.5|86909.5|86922.2|86897.2|86944.4|86912.3|86921.8|86887.6|54
1632732540000|2021-09-27 08:49:00|86921.8|86896.8|86925.2|86900.2|86933.1|86900.3|86912.4|86873.4|57
1632732550000|2021-09-27 08:49:10|86924.7|86899.7|86932.9|86907.9|86933.7|86908.7|86924.7|86899.7|49
1632732560000|2021-09-27 08:49:20|86932.8|86907.8|86930.4|86905.4|86935.6|86910.6|86930.4|86905.4|49
1632732570000|2021-09-27 08:49:30|86930.5|86905.5|86930.7|86905.7|86934.1|86909.1|86930.3|86905.3|47
1632732580000|2021-09-27 08:49:40|86931.1|86906.1|86937.1|86912.1|86951.2|86916.5|86931.1|86899.4|56
1632732590000|2021-09-27 08:49:50|86938|86913|86930.8|86905.8|86947.6|86914.6|86930.8|86896.8|51
1632732600000|2021-09-27 08:50:00|86930.5|86905.5|86930.9|86905.9|86931.2|86906.2|86928.3|86903.3|41
1632732610000|2021-09-27 08:50:10|86930.6|86905.6|86926.7|86901.7|86931.3|86906.3|86926.7|86901.7|37
1632732620000|2021-09-27 08:50:20|86927|86902|86926.1|86901.1|86927|86902|86922|86897|43
1632732630000|2021-09-27 08:50:30|86925.7|86900.7|86926|86901|86926.3|86901.3|86924.8|86899.8|32
1632732640000|2021-09-27 08:50:40|86925.4|86900.4|86928.5|86903.5|86928.6|86903.6|86921.3|86896.3|35
1632732650000|2021-09-27 08:50:50|86928.8|86903.8|86944.9|86919.9|86947.4|86919.9|86928.8|86892.5|48
1632732660000|2021-09-27 08:51:00|86944.7|86919.7|86952.6|86927.6|86964.5|86929.1|86944.7|86912.4|49
1632732670000|2021-09-27 08:51:10|86952.3|86927.3|86950|86925|86953.2|86928.2|86950|86925|28
1632732680000|2021-09-27 08:51:20|86950.1|86925.1|86950.7|86925.7|86951.4|86926.4|86949.5|86924.5|21
1632732690000|2021-09-27 08:51:30|86950.8|86925.8|86963.3|86913.3|86963.6|86927.7|86946.1|86912.7|41
1632732700000|2021-09-27 08:51:40|86963.4|86913.4|86949|86924|86964.2|86927|86948.1|86911.8|46
1632732710000|2021-09-27 08:51:50|86948.5|86923.5|86954.6|86929.6|86968.6|86930.7|86947.6|86912.7|55
1632732720000|2021-09-27 08:52:00|86954.5|86929.5|86957.3|86932.3|86958.8|86933.8|86954.5|86929.5|41
1632732730000|2021-09-27 08:52:10|86958.8|86933.8|86955.5|86930.5|86958.8|86933.8|86955.1|86930.1|40
1632732740000|2021-09-27 08:52:20|86955.7|86930.7|86973.3|86948.3|86986.5|86949.7|86955.6|86930.6|50
1632732750000|2021-09-27 08:52:30|86973|86948|86975.4|86950.4|86976.2|86951.2|86969.5|86944.5|52
1632732760000|2021-09-27 08:52:40|86975.9|86950.9|86990.4|86940.4|86992.1|86953.9|86975.2|86938.7|42
1632732770000|2021-09-27 08:52:50|86976.2|86951.2|86979.1|86954.1|86991.9|86954.7|86974.9|86940.9|30
1632732780000|2021-09-27 08:53:00|86979.4|86954.4|86978.4|86953.4|86979.4|86954.4|86978.2|86953.2|24
1632732790000|2021-09-27 08:53:10|86978.5|86953.5|86979.1|86954.1|86979.9|86954.9|86977.8|86952.8|31
1632732800000|2021-09-27 08:53:20|86979.3|86954.3|86977.1|86952.1|86979.6|86954.6|86977.1|86952.1|36
1632732810000|2021-09-27 08:53:30|86976.8|86951.8|86974.4|86949.4|86979|86954|86974.3|86949.3|48
1632732820000|2021-09-27 08:53:40|86973.9|86948.9|86973.8|86948.8|86975.1|86950.1|86972.3|86947.3|43
1632732830000|2021-09-27 08:53:50|86973.7|86948.7|86969.9|86944.9|86984.5|86949.6|86965.8|86934.5|45
1632732840000|2021-09-27 08:54:00|86968.7|86943.7|86970.7|86945.7|86971.1|86946.1|86966.8|86941.8|48
1632732850000|2021-09-27 08:54:10|86970.9|86945.9|86967.4|86942.4|86970.9|86945.9|86966.2|86941.2|38
1632732860000|2021-09-27 08:54:20|86969.4|86944.4|86969.6|86944.6|86972|86947|86967.1|86942.1|45
1632732870000|2021-09-27 08:54:30|86969.3|86944.3|86982.6|86957.6|86983.7|86958.7|86968.1|86943.1|44
1632732880000|2021-09-27 08:54:40|86983.1|86958.1|86975.6|86950.6|86983.1|86958.1|86974.8|86949.8|45
1632732890000|2021-09-27 08:54:50|86976.1|86951.1|86956.9|86931.9|86976.8|86951.8|86954.7|86917.8|52
1632732900000|2021-09-27 08:55:00|86957.5|86932.5|86951.5|86926.5|86964.2|86932.5|86951|86913.1|51
1632732910000|2021-09-27 08:55:10|86950.9|86925.9|86947.7|86922.7|86952.6|86927.6|86947.7|86922.7|37
1632732920000|2021-09-27 08:55:20|86950|86925|86964|86939|86977.7|86941.3|86948.1|86917|48
1632732930000|2021-09-27 08:55:30|86963.9|86938.9|86963.9|86938.9|86965|86940|86963.3|86938.3|30
1632732940000|2021-09-27 08:55:40|86964.3|86939.3|86964.1|86939.1|86964.7|86939.7|86963.5|86938.5|24
1632732950000|2021-09-27 08:55:50|86964.4|86939.4|86964.9|86939.9|86965|86940|86963.8|86938.8|34
1632732960000|2021-09-27 08:56:00|86964.7|86939.7|86989|86939|86989.6|86950.3|86964.2|86931|47
1632732970000|2021-09-27 08:56:10|86988.9|86938.9|86973.4|86948.4|86989.6|86952.4|86972.6|86938.9|41
1632732980000|2021-09-27 08:56:20|86973.3|86948.3|86976.3|86951.3|86976.6|86951.6|86973.1|86948.1|35
1632732990000|2021-09-27 08:56:30|86977.3|86952.3|86994.7|86944.7|86994.7|86953.2|86975.9|86942|45
1632733000000|2021-09-27 08:56:40|86994.5|86944.5|86994|86944|86994.6|86944.6|86992.7|86942.7|23
1632733010000|2021-09-27 08:56:50|86993.6|86943.6|86993|86943|86994.2|86944.2|86992|86942|29
1632733020000|2021-09-27 08:57:00|86992.8|86942.8|86992.3|86942.3|86992.9|86942.9|86992.3|86942.3|16
1632733030000|2021-09-27 08:57:10|86991.9|86941.9|86992|86942|86993|86943|86988.6|86938.6|30
1632733040000|2021-09-27 08:57:20|86992.9|86942.9|86995.5|86945.5|86995.8|86945.8|86991.9|86941.9|43
1632733050000|2021-09-27 08:57:30|86995.2|86945.2|86979.9|86954.9|86995.5|86955.2|86977.9|86942.8|34
1632733060000|2021-09-27 08:57:40|86980|86955|86980.4|86955.4|86980.7|86955.7|86979.6|86954.6|30
1632733070000|2021-09-27 08:57:50|86980.1|86955.1|86983.9|86958.9|86998.1|86959.7|86979.8|86946.7|49
1632733080000|2021-09-27 08:58:00|86982|86957|86981.7|86956.7|86983.8|86958.8|86981|86956|41
1632733090000|2021-09-27 08:58:10|86982.6|86957.6|86988.7|86963.7|86989.4|86964.4|86980.2|86955.2|51
1632733100000|2021-09-27 08:58:20|86989.5|86964.5|86989.2|86964.2|86996.1|86964.8|86982.9|86944.9|54
1632733110000|2021-09-27 08:58:30|86988.4|86963.4|86999.5|86974.5|87003.8|86978.8|86987.5|86962.5|44
1632733120000|2021-09-27 08:58:40|86999.2|86974.2|86996.4|86971.4|87000|86975|86996.4|86971.4|32
1632733130000|2021-09-27 08:58:50|86997.1|86972.1|87003.1|86978.1|87003.8|86978.8|86996.8|86971.8|53
1632733140000|2021-09-27 08:59:00|87002.8|86977.8|87010.4|86960.4|87013.3|86978|86997.4|86960.3|39
1632733150000|2021-09-27 08:59:10|87009.7|86959.7|86999.1|86974.1|87011.7|86975.2|86998.3|86959.7|35
1632733160000|2021-09-27 08:59:20|86999.3|86974.3|86997.9|86972.9|86999.6|86974.6|86997.6|86972.6|26
1632733170000|2021-09-27 08:59:30|86998.3|86973.3|86990.5|86965.5|87003.9|86973.4|86989.3|86953.9|48
1632733180000|2021-09-27 08:59:40|86990.7|86965.7|86995.7|86970.7|86997|86972|86989.9|86964.9|47
1632733190000|2021-09-27 08:59:50|86994.3|86969.3|86991.9|86966.9|86995.1|86970.1|86990.7|86965.7|50
1632733200000|2021-09-27 09:00:00|86992.4|86967.4|86985.7|86960.7|87005.6|86967.4|86985.4|86953|60
1632733210000|2021-09-27 09:00:10|86985.8|86960.8|86985.8|86960.8|86987.5|86962.5|86984.7|86959.7|54
1632733220000|2021-09-27 09:00:20|86982.7|86957.7|86981.7|86956.7|86984.9|86959.9|86980.6|86955.6|41
1632733230000|2021-09-27 09:00:30|86981.4|86956.4|86988.4|86938.4|86989.1|86956.4|86979.3|86935.6|60
1632733240000|2021-09-27 09:00:40|86988.1|86938.1|86971.2|86946.2|86988.1|86948.9|86970.2|86938.1|42
1632733250000|2021-09-27 09:00:50|86971.1|86946.1|86966.4|86941.4|86971.1|86946.1|86966.4|86941.4|39
1632733260000|2021-09-27 09:01:00|86966.3|86941.3|86956.7|86931.7|86967.1|86942.1|86954.9|86929.9|46
1632733270000|2021-09-27 09:01:10|86956.2|86931.2|86960.4|86935.4|86968.5|86936|86953.5|86916.7|51
1632733280000|2021-09-27 09:01:20|86960.5|86935.5|86966|86916|86967.4|86935.6|86954|86916|45
1632733290000|2021-09-27 09:01:30|86965.9|86915.9|86960.7|86910.7|86966.9|86926.4|86951.4|86907.3|54
1632733300000|2021-09-27 09:01:40|86960.6|86910.6|86958.9|86908.9|86961.7|86922.1|86947.1|86907.9|35
1632733310000|2021-09-27 09:01:50|86959.1|86909.1|86942.4|86892.4|86959.4|86916.8|86931.3|86889.6|60
1632733320000|2021-09-27 09:02:00|86943|86893|86931.9|86906.9|86946|86907.9|86928.2|86891|47
1632733330000|2021-09-27 09:02:10|86932.1|86907.1|86932.3|86907.3|86946.4|86909|86929.3|86890.3|56
1632733340000|2021-09-27 09:02:20|86932.4|86907.4|86951.4|86901.4|86951.6|86911.1|86931.5|86896.8|49
1632733350000|2021-09-27 09:02:30|86950.7|86900.7|86942.9|86917.9|86950.7|86918.7|86940.1|86900.3|44
1632733360000|2021-09-27 09:02:40|86944.2|86919.2|86966.1|86916.1|86966.1|86927.5|86942.9|86913.8|41
1632733370000|2021-09-27 09:02:50|86965.7|86915.7|86956.6|86931.6|86967|86932.9|86953.7|86915.7|43
1632733380000|2021-09-27 09:03:00|86956.4|86931.4|86959|86934|86960.3|86935.3|86956.4|86931.4|39
1632733390000|2021-09-27 09:03:10|86958.3|86933.3|86958.6|86933.6|86961.1|86936.1|86958.1|86933.1|40
1632733400000|2021-09-27 09:03:20|86958.3|86933.3|86959.1|86934.1|86973.4|86939|86957.1|86923.4|40
1632733410000|2021-09-27 09:03:30|86959.6|86934.6|86955.7|86930.7|86960|86935|86953.1|86928.1|37
1632733420000|2021-09-27 09:03:40|86955.6|86930.6|86961.8|86936.8|86963.4|86938.4|86955.6|86930.6|49
1632733430000|2021-09-27 09:03:50|86961.4|86936.4|86955.3|86930.3|86961.8|86936.8|86954|86929|50
1632733440000|2021-09-27 09:04:00|86955|86930|86952.4|86927.4|86966|86932|86951.7|86916|41
1632733450000|2021-09-27 09:04:10|86952.2|86927.2|86954.5|86929.5|86954.7|86929.7|86950.4|86925.4|51
1632733460000|2021-09-27 09:04:20|86954.4|86929.4|86960.7|86935.7|86961|86936|86953.4|86928.4|51
1632733470000|2021-09-27 09:04:30|86961.4|86936.4|86959.5|86934.5|86962.2|86937.2|86957.4|86932.4|56
1632733480000|2021-09-27 09:04:40|86959.4|86934.4|86957.3|86932.3|86961.2|86936.2|86955.8|86930.8|46
1632733490000|2021-09-27 09:04:50|86957.5|86932.5|86964.1|86914.1|86965.9|86932.9|86952.6|86913.4|39
1632733500000|2021-09-27 09:05:00|86964|86914|86962.8|86912.8|86964.7|86914.7|86961.2|86911.2|31
1632733510000|2021-09-27 09:05:10|86961.3|86911.3|86961.5|86911.5|86962.7|86912.7|86961.3|86911.3|34
1632733520000|2021-09-27 09:05:20|86961.9|86911.9|86946.4|86921.4|86961.9|86922.3|86945.8|86909.6|35
1632733530000|2021-09-27 09:05:30|86946.5|86921.5|86946.3|86921.3|86947.1|86922.1|86943.3|86918.3|37
1632733540000|2021-09-27 09:05:40|86946.4|86921.4|86932.4|86907.4|86946.4|86921.4|86931.4|86906.4|44
1632733550000|2021-09-27 09:05:50|86932|86907|86934.2|86909.2|86934.3|86909.3|86932|86907|27
1632733560000|2021-09-27 09:06:00|86934.3|86909.3|86933.8|86908.8|86934.6|86909.6|86932.7|86907.7|35
1632733570000|2021-09-27 09:06:10|86933.5|86908.5|86931.8|86906.8|86934.9|86909.9|86931.5|86906.5|35
1632733580000|2021-09-27 09:06:20|86931.5|86906.5|86933|86908|86933.5|86908.5|86930.9|86905.9|35
1632733590000|2021-09-27 09:06:30|86932.9|86907.9|86933.6|86908.6|86935.7|86910.7|86932.9|86907.9|32
1632733600000|2021-09-27 09:06:40|86933.7|86908.7|86933|86908|86934.2|86909.2|86932.7|86907.7|22
1632733610000|2021-09-27 09:06:50|86933.7|86908.7|86937.5|86912.5|86938|86913|86933|86908|34
1632733620000|2021-09-27 09:07:00|86937.8|86912.8|86928|86903|86937.8|86912.8|86928|86903|43
1632733630000|2021-09-27 09:07:10|86927.3|86902.3|86919.5|86894.5|86933|86902.3|86918.1|86880.4|48
1632733640000|2021-09-27 09:07:20|86919.6|86894.6|86913.5|86863.5|86927.4|86895|86901.8|86863.1|53
1632733650000|2021-09-27 09:07:30|86914|86864|86907|86882|86916|86882.6|86901.7|86862.8|52
1632733660000|2021-09-27 09:07:40|86905.9|86880.9|86917.6|86867.6|86919.5|86882.2|86905.2|86866.1|38
1632733670000|2021-09-27 09:07:50|86917.7|86867.7|86906.4|86881.4|86917.7|86881.7|86904.9|86864.2|37
1632733680000|2021-09-27 09:08:00|86907.1|86882.1|86913.4|86888.4|86922.7|86889|86906.4|86869.8|53
1632733690000|2021-09-27 09:08:10|86911.2|86886.2|86924.7|86874.7|86927|86887|86910.5|86873.5|38
1632733700000|2021-09-27 09:08:20|86924.6|86874.6|86911|86886|86925.6|86886.4|86908.9|86874.6|35
1632733710000|2021-09-27 09:08:30|86910.9|86885.9|86910.7|86885.7|86911.4|86886.4|86908.4|86883.4|27
1632733720000|2021-09-27 09:08:40|86911|86886|86916.9|86891.9|86925.8|86891.9|86909|86873.9|44
1632733730000|2021-09-27 09:08:50|86919.5|86894.5|86915.2|86890.2|86921.2|86896.2|86914.6|86889.6|45
1632733740000|2021-09-27 09:09:00|86915.8|86890.8|86918|86893|86919.5|86894.5|86913.1|86888.1|48
1632733750000|2021-09-27 09:09:10|86918.2|86893.2|86921.6|86896.6|86922.5|86897.5|86916.5|86891.5|41
1632733760000|2021-09-27 09:09:20|86921.7|86896.7|86924.6|86899.6|86924.6|86899.6|86920.4|86895.4|30
1632733770000|2021-09-27 09:09:30|86924.3|86899.3|86920.8|86895.8|86925.6|86900.6|86919.2|86894.2|31
1632733780000|2021-09-27 09:09:40|86920.9|86895.9|86920.4|86895.4|86920.9|86895.9|86918.9|86893.9|32
1632733790000|2021-09-27 09:09:50|86920.7|86895.7|86916.7|86891.7|86932.8|86895.7|86916.6|86879.8|32
1632733800000|2021-09-27 09:10:00|86916.5|86891.5|86909.2|86884.2|86922.7|86891.5|86908.8|86868.6|42
1632733810000|2021-09-27 09:10:10|86909|86884|86909.9|86884.9|86910.1|86885.1|86905.1|86880.1|37
1632733820000|2021-09-27 09:10:20|86909.8|86884.8|86910.9|86885.9|86913.7|86888.7|86907.4|86882.4|50
1632733830000|2021-09-27 09:10:30|86908.8|86883.8|86905|86880|86912.4|86887.4|86904.7|86879.7|40
1632733840000|2021-09-27 09:10:40|86905.5|86880.5|86904.1|86879.1|86906|86881|86904|86879|33
1632733850000|2021-09-27 09:10:50|86903.1|86878.1|86891.9|86866.9|86903.1|86878.1|86890.2|86865.2|47
1632733860000|2021-09-27 09:11:00|86891.7|86866.7|86883.5|86833.5|86900.1|86867|86881.9|86831.9|45
1632733870000|2021-09-27 09:11:10|86883.8|86833.8|86859.2|86834.2|86884.5|86835.7|86859.1|86822.1|51
1632733880000|2021-09-27 09:11:20|86858.4|86833.4|86855|86830|86875.7|86839|86855|86820|63
1632733890000|2021-09-27 09:11:30|86857.3|86832.3|86861.2|86836.2|86877.1|86841.8|86854.8|86819.9|52
1632733900000|2021-09-27 09:11:40|86860.3|86835.3|86877|86827|86877.6|86840.8|86860.3|86823.6|45
1632733910000|2021-09-27 09:11:50|86876.7|86826.7|86869.6|86844.6|86880.1|86844.6|86867.1|86826.6|32
1632733920000|2021-09-27 09:12:00|86869.2|86844.2|86894.8|86844.8|86895.2|86853.7|86869.2|86841.1|53
1632733930000|2021-09-27 09:12:10|86895.2|86845.2|86891.1|86866.1|86898.5|86867.2|86884.6|86845.2|51
1632733940000|2021-09-27 09:12:20|86891.9|86866.9|86897.7|86847.7|86899|86866.9|86886|86846.6|38
1632733950000|2021-09-27 09:12:30|86897.1|86847.1|86898.3|86848.3|86898.8|86848.8|86896.9|86846.9|32
1632733960000|2021-09-27 09:12:40|86898.5|86848.5|86897.2|86847.2|86900.6|86861.5|86885.1|86846.6|33
1632733970000|2021-09-27 09:12:50|86896.9|86846.9|86893.9|86843.9|86897.8|86857.4|86881|86843.9|32
1632733980000|2021-09-27 09:13:00|86894.2|86844.2|86888.3|86863.3|86901.4|86864|86884.1|86844.1|38
1632733990000|2021-09-27 09:13:10|86888.5|86863.5|86895|86870|86907.1|86870.1|86888.5|86857.1|27
1632734000000|2021-09-27 09:13:20|86894.3|86869.3|86888.2|86863.2|86894.7|86869.7|86888.2|86863.2|29
1632734010000|2021-09-27 09:13:30|86887.8|86862.8|86885.3|86860.3|86888.8|86863.8|86884.8|86859.8|39
1632734020000|2021-09-27 09:13:40|86884.3|86859.3|86881.8|86856.8|86886.8|86861.8|86881.8|86856.8|47
1632734030000|2021-09-27 09:13:50|86882|86857|86878.7|86853.7|86892|86857|86878.4|86841.3|34
1632734040000|2021-09-27 09:14:00|86878.6|86853.6|86874.1|86849.1|86878.6|86853.6|86873.9|86848.9|36
1632734050000|2021-09-27 09:14:10|86874.3|86849.3|86884.2|86834.2|86885|86849.3|86873|86832.9|30
1632734060000|2021-09-27 09:14:20|86885.7|86835.7|86880.1|86855.1|86889.3|86858.2|86877|86835.7|36
1632734070000|2021-09-27 09:14:30|86880.3|86855.3|86894.8|86844.8|86894.8|86857|86877.2|86844.8|40
1632734080000|2021-09-27 09:14:40|86895|86845|86886.4|86861.4|86895.5|86864.5|86883.5|86845|43
1632734090000|2021-09-27 09:14:50|86886.3|86861.3|86885.4|86860.4|86887|86862|86883.7|86858.7|24
1632734100000|2021-09-27 09:15:00|86885.3|86860.3|86884.9|86859.9|86888.5|86863.5|86884.9|86859.9|48
1632734110000|2021-09-27 09:15:10|86884.8|86859.8|86888.8|86863.8|86902.3|86865.3|86883.7|86852.3|36
1632734120000|2021-09-27 09:15:20|86888.9|86863.9|86888.3|86863.3|86891.2|86866.2|86888|86863|34
1632734130000|2021-09-27 09:15:30|86888.5|86863.5|86887.9|86862.9|86888.5|86863.5|86886.3|86861.3|27
1632734140000|2021-09-27 09:15:40|86887.7|86862.7|86886.9|86861.9|86888.9|86863.9|86886.2|86861.2|23
1632734150000|2021-09-27 09:15:50|86886.6|86861.6|86886.2|86861.2|86888.1|86863.1|86882|86857|33
1632734160000|2021-09-27 09:16:00|86888|86863|86886.8|86861.8|86888.5|86863.5|86886.7|86861.7|39
1632734170000|2021-09-27 09:16:10|86886.4|86861.4|86889.3|86864.3|86889.4|86864.4|86886.4|86861.4|26
1632734180000|2021-09-27 09:16:20|86889.4|86864.4|86888.1|86863.1|86890|86865|86887.9|86862.9|31
1632734190000|2021-09-27 09:16:30|86888.2|86863.2|86885|86860|86889.5|86864.5|86884.1|86859.1|49
1632734200000|2021-09-27 09:16:40|86884.5|86859.5|86885.8|86860.8|86887|86862|86883.8|86858.8|39
1632734210000|2021-09-27 09:16:50|86886|86861|86886|86861|86886.4|86861.4|86883.8|86858.8|39
1632734220000|2021-09-27 09:17:00|86886.1|86861.1|86893.5|86868.5|86893.8|86868.8|86885.7|86860.7|43
1632734230000|2021-09-27 09:17:10|86893.2|86868.2|86884|86859|86893.2|86868.2|86883.9|86858.9|40
1632734240000|2021-09-27 09:17:20|86883.6|86858.6|86883.6|86858.6|86886.3|86861.3|86883.5|86858.5|40
1632734250000|2021-09-27 09:17:30|86883.7|86858.7|86884.9|86859.9|86885.7|86860.7|86883.5|86858.5|23
1632734260000|2021-09-27 09:17:40|86884.8|86859.8|86887.6|86862.6|86888.1|86863.1|86884.7|86859.7|40
1632734270000|2021-09-27 09:17:50|86887.7|86862.7|86884.4|86859.4|86887.8|86862.8|86883.2|86858.2|39
1632734280000|2021-09-27 09:18:00|86884.6|86859.6|86887.1|86862.1|86897.4|86862.1|86880.5|86843.1|42
1632734290000|2021-09-27 09:18:10|86887.2|86862.2|86886.6|86861.6|86888.9|86863.9|86886.5|86861.5|36
1632734300000|2021-09-27 09:18:20|86886.3|86861.3|86889.3|86864.3|86889.9|86864.9|86886.3|86861.3|32
1632734310000|2021-09-27 09:18:30|86889.1|86864.1|86887.6|86862.6|86890.5|86865.5|86886.3|86861.3|42
1632734320000|2021-09-27 09:18:40|86887.3|86862.3|86893.6|86868.6|86896.1|86871.1|86887.3|86862.3|47
1632734330000|2021-09-27 09:18:50|86893.9|86868.9|86893.5|86868.5|86894.4|86869.4|86892.5|86867.5|25
1632734340000|2021-09-27 09:19:00|86893.4|86868.4|86893.9|86868.9|86894.2|86869.2|86893|86868|36
1632734350000|2021-09-27 09:19:10|86895.2|86870.2|86893.7|86868.7|86895.7|86870.7|86893.3|86868.3|32
1632734360000|2021-09-27 09:19:20|86893.4|86868.4|86895.7|86870.7|86895.7|86870.7|86892.8|86867.8|32
1632734370000|2021-09-27 09:19:30|86896|86871|86899.1|86874.1|86899.1|86874.1|86895.1|86870.1|30
1632734380000|2021-09-27 09:19:40|86899.7|86874.7|86904.1|86879.1|86904.1|86879.1|86899.3|86874.3|38
1632734390000|2021-09-27 09:19:50|86904.4|86879.4|86908.5|86883.5|86920.3|86883.7|86902.8|86870.3|37
1632734400000|2021-09-27 09:20:00|86907.8|86882.8|86903.6|86878.6|86908.5|86883.5|86902.2|86877.2|46
1632734410000|2021-09-27 09:20:10|86903.7|86878.7|86903.3|86878.3|86904.2|86879.2|86901.9|86876.9|36
1632734420000|2021-09-27 09:20:20|86903.4|86878.4|86898.5|86873.5|86903.4|86878.4|86897.8|86872.8|41
1632734430000|2021-09-27 09:20:30|86898.4|86873.4|86894.5|86869.5|86898.5|86873.5|86894|86869|35
1632734440000|2021-09-27 09:20:40|86894.1|86869.1|86892.3|86867.3|86895.5|86870.5|86892.3|86867.3|37
1632734450000|2021-09-27 09:20:50|86891.6|86866.6|86891.6|86866.6|86893|86868|86891.4|86866.4|34
1632734460000|2021-09-27 09:21:00|86891.7|86866.7|86891|86866|86891.7|86866.7|86890.7|86865.7|25
1632734470000|2021-09-27 09:21:10|86890.9|86865.9|86887.5|86862.5|86891.6|86866.6|86886.7|86861.7|32
1632734480000|2021-09-27 09:21:20|86887.4|86862.4|86882.7|86857.7|86891.2|86866.2|86881.2|86856.2|45
1632734490000|2021-09-27 09:21:30|86883.4|86858.4|86883.1|86858.1|86883.4|86858.4|86880.9|86855.9|41
1632734500000|2021-09-27 09:21:40|86883.2|86858.2|86886.2|86861.2|86886.4|86861.4|86882.3|86857.3|47
1632734510000|2021-09-27 09:21:50|86886.1|86861.1|86882.5|86857.5|86895.2|86861.8|86882.4|86844.7|38
1632734520000|2021-09-27 09:22:00|86882.6|86857.6|86883.6|86858.6|86884.4|86859.4|86881|86856|34
1632734530000|2021-09-27 09:22:10|86883.8|86858.8|86882.7|86857.7|86883.9|86858.9|86882.6|86857.6|22
1632734540000|2021-09-27 09:22:20|86882.6|86857.6|86896.9|86846.9|86896.9|86858.3|86880.2|86845.7|28
1632734550000|2021-09-27 09:22:30|86896.6|86846.6|86882.8|86857.8|86896.6|86859.4|86882.4|86845|36
1632734560000|2021-09-27 09:22:40|86882.9|86857.9|86881.7|86856.7|86883.4|86858.4|86881.6|86856.6|30
1632734570000|2021-09-27 09:22:50|86881.8|86856.8|86886.6|86861.6|86886.8|86861.8|86881.7|86856.7|41
1632734580000|2021-09-27 09:23:00|86886.9|86861.9|86880.7|86855.7|86886.9|86861.9|86880.7|86855.7|34
1632734590000|2021-09-27 09:23:10|86881.1|86856.1|86882.7|86857.7|86883.7|86858.7|86880.8|86855.8|26
1632734600000|2021-09-27 09:23:20|86883|86858|86886.6|86861.6|86886.8|86861.8|86882.4|86857.4|34
1632734610000|2021-09-27 09:23:30|86886.7|86861.7|86886.4|86861.4|86886.7|86861.7|86885.8|86860.8|22
1632734620000|2021-09-27 09:23:40|86885.2|86860.2|86881.8|86856.8|86885.2|86860.2|86880.2|86855.2|45
1632734630000|2021-09-27 09:23:50|86881.6|86856.6|86880.3|86855.3|86881.7|86856.7|86880.3|86855.3|22
1632734640000|2021-09-27 09:24:00|86879.9|86854.9|86878.4|86853.4|86882.2|86857.2|86877.8|86852.8|45
1632734650000|2021-09-27 09:24:10|86878.2|86853.2|86876.8|86851.8|86878.6|86853.6|86876.2|86851.2|32
1632734660000|2021-09-27 09:24:20|86876.6|86851.6|86872.3|86847.3|86877.5|86852.5|86872.3|86847.3|34
1632734670000|2021-09-27 09:24:30|86872.6|86847.6|86870.1|86845.1|86873.6|86848.6|86869.4|86844.4|53
1632734680000|2021-09-27 09:24:40|86870.3|86845.3|86873.6|86848.6|86874.5|86849.5|86870.2|86845.2|44
1632734690000|2021-09-27 09:24:50|86873.4|86848.4|86860.9|86810.9|86873.4|86848.4|86860.1|86810.1|54
1632734700000|2021-09-27 09:25:00|86861.2|86811.2|86859.5|86809.5|86861.3|86811.3|86858|86808|42
1632734710000|2021-09-27 09:25:10|86858.7|86808.7|86846.2|86821.2|86859.7|86821.8|86844.1|86807.4|37
1632734720000|2021-09-27 09:25:20|86846.1|86821.1|86846.4|86821.4|86847.1|86822.1|86845.8|86820.8|34
1632734730000|2021-09-27 09:25:30|86846.7|86821.7|86861.9|86811.9|86861.9|86824.4|86846|86810.5|27
1632734740000|2021-09-27 09:25:40|86861.8|86811.8|86862.8|86812.8|86864.6|86814.6|86861.8|86811.8|38
1632734750000|2021-09-27 09:25:50|86862.9|86812.9|86863.8|86813.8|86864.5|86814.5|86861.5|86811.5|38
1632734760000|2021-09-27 09:26:00|86863.5|86813.5|86852.5|86827.5|86866.7|86830.9|86851.3|86813.3|39
1632734770000|2021-09-27 09:26:10|86853.1|86828.1|86849.2|86824.2|86864.5|86828.8|86848.4|86811.3|36
1632734780000|2021-09-27 09:26:20|86848.6|86823.6|86848.6|86823.6|86850.3|86825.3|86848.4|86823.4|32
1632734790000|2021-09-27 09:26:30|86849|86824|86850.3|86825.3|86851|86826|86848.5|86823.5|25
1632734800000|2021-09-27 09:26:40|86849.6|86824.6|86849.4|86824.4|86864.1|86826.6|86849.4|86813.2|39
1632734810000|2021-09-27 09:26:50|86849.7|86824.7|86850.7|86825.7|86851|86826|86848.9|86823.9|34
1632734820000|2021-09-27 09:27:00|86850.9|86825.9|86856.5|86831.5|86856.7|86831.7|86850.6|86825.6|57
1632734830000|2021-09-27 09:27:10|86855.3|86830.3|86875.9|86825.9|86875.9|86836.4|86855.3|86825.9|46
1632734840000|2021-09-27 09:27:20|86875.6|86825.6|86854.2|86829.2|86875.6|86838.8|86854.2|86815.9|32
1632734850000|2021-09-27 09:27:30|86854.3|86829.3|86852.8|86827.8|86854.9|86829.9|86851.5|86826.5|37
1632734860000|2021-09-27 09:27:40|86853.2|86828.2|86857|86832|86857.3|86832.3|86852.5|86827.5|53
1632734870000|2021-09-27 09:27:50|86856.8|86831.8|86855.7|86830.7|86857.4|86832.4|86854.6|86829.6|33
1632734880000|2021-09-27 09:28:00|86855.8|86830.8|86857.8|86832.8|86858.7|86833.7|86853.5|86828.5|49
1632734890000|2021-09-27 09:28:10|86857.9|86832.9|86857.4|86832.4|86858.6|86833.6|86856.8|86831.8|19
1632734900000|2021-09-27 09:28:20|86858.3|86833.3|86870.4|86845.4|86874.7|86845.5|86858.3|86824.7|50
1632734910000|2021-09-27 09:28:30|86870|86845|86875|86850|86875|86850|86869.5|86844.5|50
1632734920000|2021-09-27 09:28:40|86874.4|86849.4|86872.3|86847.3|86875.5|86850.5|86869|86844|42
1632734930000|2021-09-27 09:28:50|86872|86847|86873.8|86848.8|86873.8|86848.8|86870.4|86845.4|37
1632734940000|2021-09-27 09:29:00|86873.4|86848.4|86871.6|86846.6|86885.1|86849.4|86870.9|86832|54
1632734950000|2021-09-27 09:29:10|86871.7|86846.7|86882.9|86832.9|86889.1|86852.1|86871.7|86831.6|56
1632734960000|2021-09-27 09:29:20|86881.6|86831.6|86872.5|86847.5|86888|86847.5|86869.4|86831.2|55
1632734970000|2021-09-27 09:29:30|86872.1|86847.1|86882.5|86832.5|86885.9|86849.2|86868|86831.3|54
1632734980000|2021-09-27 09:29:40|86882.3|86832.3|86882.3|86832.3|86882.4|86845.3|86868.7|86830.3|29
1632734990000|2021-09-27 09:29:50|86881.4|86831.4|86886.8|86836.8|86886.9|86836.9|86881.4|86831.4|53
1632735000000|2021-09-27 09:30:00|86886.5|86836.5|86879.9|86829.9|86886.5|86836.5|86879.8|86829.8|57
1632735010000|2021-09-27 09:30:10|86880.5|86830.5|86860.6|86835.6|86881.7|86839.1|86859.5|86827.3|65
1632735020000|2021-09-27 09:30:20|86859.1|86834.1|86852.1|86802.1|86871.1|86834.7|86841.7|86802.1|52
1632735030000|2021-09-27 09:30:30|86852.3|86802.3|86854|86804|86855|86805|86851.3|86801.3|50
1632735040000|2021-09-27 09:30:40|86854.1|86804.1|86851.8|86801.8|86854.1|86804.1|86849.8|86799.8|55
1632735050000|2021-09-27 09:30:50|86851.6|86801.6|86852.4|86802.4|86852.7|86802.7|86851.4|86801.4|36
1632735060000|2021-09-27 09:31:00|86852.1|86802.1|86861.8|86811.8|86862.9|86822.2|86847.2|86801.8|45
1632735070000|2021-09-27 09:31:10|86849.6|86824.6|86871.8|86821.8|86871.8|86833.6|86849.3|86812.7|43
1632735080000|2021-09-27 09:31:20|86872.4|86822.4|86872.3|86822.3|86872.9|86833.9|86857.2|86820.5|37
1632735090000|2021-09-27 09:31:30|86871.5|86821.5|86870.9|86820.9|86872.4|86822.4|86870.7|86820.7|29
1632735100000|2021-09-27 09:31:40|86871.1|86821.1|86867.2|86817.2|86871.2|86821.2|86866.4|86816.4|38
1632735110000|2021-09-27 09:31:50|86867.7|86817.7|86863.4|86813.4|86867.7|86817.7|86863.4|86813.4|23
1632735120000|2021-09-27 09:32:00|86862.2|86812.2|86857|86807|86862.2|86812.2|86857|86807|47
1632735130000|2021-09-27 09:32:10|86856.9|86806.9|86857.8|86807.8|86858.3|86808.3|86854.2|86804.2|50
1632735140000|2021-09-27 09:32:20|86856.5|86806.5|86848.6|86798.6|86857.3|86807.3|86848.4|86798.4|42
1632735150000|2021-09-27 09:32:30|86847.3|86797.3|86826.3|86776.3|86850.8|86812.6|86823.8|86776.3|58
1632735160000|2021-09-27 09:32:40|86826.5|86776.5|86824.5|86774.5|86826.9|86786.1|86811.1|86773.7|49
1632735170000|2021-09-27 09:32:50|86823.9|86773.9|86825.1|86800.1|86835.1|86801.9|86814.8|86773.8|52
1632735180000|2021-09-27 09:33:00|86825.2|86800.2|86825.7|86800.7|86825.7|86800.7|86823.8|86798.8|35
1632735190000|2021-09-27 09:33:10|86825.1|86800.1|86831.9|86806.9|86834.6|86809.6|86825.1|86800.1|45
1632735200000|2021-09-27 09:33:20|86832|86807|86835.1|86810.1|86836|86811|86830.6|86805.6|30
1632735210000|2021-09-27 09:33:30|86835.4|86810.4|86849.2|86799.2|86849.8|86811.4|86834.5|86797.7|36
1632735220000|2021-09-27 09:33:40|86849|86799|86836.4|86811.4|86849.5|86812.2|86836.4|86798.5|40
1632735230000|2021-09-27 09:33:50|86836.5|86811.5|86836.7|86811.7|86837.6|86812.6|86835.2|86810.2|36
1632735240000|2021-09-27 09:34:00|86836.5|86811.5|86835|86810|86837.3|86812.3|86833.4|86808.4|43
1632735250000|2021-09-27 09:34:10|86834.8|86809.8|86832.9|86807.9|86835.1|86810.1|86829|86804|55
1632735260000|2021-09-27 09:34:20|86833.1|86808.1|86840.4|86815.4|86841.4|86816.4|86830.5|86805.5|56
1632735270000|2021-09-27 09:34:30|86840.7|86815.7|86837.8|86812.8|86850.2|86817.9|86836.2|86800.2|42
1632735280000|2021-09-27 09:34:40|86836.8|86811.8|86838.4|86813.4|86838.7|86813.7|86833.8|86808.8|40
1632735290000|2021-09-27 09:34:50|86837.8|86812.8|86835.1|86810.1|86838.1|86813.1|86832.4|86807.4|39
1632735300000|2021-09-27 09:35:00|86834.9|86809.9|86843.5|86818.5|86847|86822|86833.7|86808.7|49
1632735310000|2021-09-27 09:35:10|86843.4|86818.4|86839.6|86814.6|86844.3|86819.3|86839.6|86814.6|49
1632735320000|2021-09-27 09:35:20|86839.9|86814.9|86840.5|86815.5|86842.5|86817.5|86838.8|86813.8|52
1632735330000|2021-09-27 09:35:30|86840.1|86815.1|86838.2|86813.2|86841.4|86816.4|86838.1|86813.1|44
1632735340000|2021-09-27 09:35:40|86838.3|86813.3|86838.3|86813.3|86840.3|86815.3|86836.8|86811.8|37
1632735350000|2021-09-27 09:35:50|86838.5|86813.5|86844.6|86819.6|86846.6|86821.6|86838.4|86813.4|49
1632735360000|2021-09-27 09:36:00|86845|86820|86846.5|86821.5|86848.5|86823.5|86844.2|86819.2|49
1632735370000|2021-09-27 09:36:10|86846.4|86821.4|86864.1|86839.1|86865|86840|86846.4|86811.3|64
1632735380000|2021-09-27 09:36:20|86863.5|86838.5|86862.9|86837.9|86865.3|86840.3|86862.6|86837.6|49
1632735390000|2021-09-27 09:36:30|86862.1|86837.1|86866.3|86816.3|86868.4|86839.1|86848.4|86811.4|53
1632735400000|2021-09-27 09:36:40|86868.9|86818.9|86850.1|86825.1|86869.1|86832.1|86848.4|86810.8|57
1632735410000|2021-09-27 09:36:50|86849.6|86824.6|86870|86820|86870|86833.2|86849.6|86812.7|45
1632735420000|2021-09-27 09:37:00|86870.2|86820.2|86854.9|86829.9|86871.2|86834.2|86854.6|86817|49
1632735430000|2021-09-27 09:37:10|86854.6|86829.6|86849.7|86824.7|86855.4|86830.4|86848.7|86823.7|48
1632735440000|2021-09-27 09:37:20|86850.1|86825.1|86847.7|86822.7|86850.1|86825.1|86845.8|86820.8|49
1632735450000|2021-09-27 09:37:30|86847.9|86822.9|86851.3|86826.3|86852.7|86827.7|86846.3|86821.3|47
1632735460000|2021-09-27 09:37:40|86851.6|86826.6|86847.9|86822.9|86862.2|86826.6|86845.8|86807.5|40
1632735470000|2021-09-27 09:37:50|86847.4|86822.4|86838.5|86813.5|86847.4|86822.4|86836.6|86811.6|31
1632735480000|2021-09-27 09:38:00|86838.2|86813.2|86826.4|86801.4|86850.2|86813.5|86826.4|86788.1|56
1632735490000|2021-09-27 09:38:10|86826.3|86801.3|86839|86789|86839.8|86801.3|86825.6|86788|35
1632735500000|2021-09-27 09:38:20|86839.1|86789.1|86836.6|86811.6|86847.2|86812.9|86832.2|86789.1|56
1632735510000|2021-09-27 09:38:30|86836.8|86811.8|86840.3|86815.3|86853.3|86815.4|86836.3|86801.9|29
1632735520000|2021-09-27 09:38:40|86839.9|86814.9|86842.1|86817.1|86842.1|86817.1|86837.6|86812.6|41
1632735530000|2021-09-27 09:38:50|86842|86817|86841.6|86816.6|86842.2|86817.2|86837.5|86812.5|48
1632735540000|2021-09-27 09:39:00|86840|86815|86849.6|86824.6|86850.1|86825.1|86840|86815|52
1632735550000|2021-09-27 09:39:10|86849.3|86824.3|86849.7|86824.7|86863|86826|86846.9|86809.9|50
1632735560000|2021-09-27 09:39:20|86850.2|86825.2|86861|86811|86861.5|86826.4|86847.5|86811|36
1632735570000|2021-09-27 09:39:30|86861.9|86811.9|86848.4|86823.4|86863.7|86825.2|86848.1|86811.4|33
1632735580000|2021-09-27 09:39:40|86849.2|86824.2|86846.7|86821.7|86849.5|86824.5|86845.4|86820.4|40
1632735590000|2021-09-27 09:39:50|86847.1|86822.1|86847.4|86822.4|86849.4|86824.4|86845.1|86820.1|48
1632735600000|2021-09-27 09:40:00|86845.8|86820.8|86850.6|86825.6|86854.3|86829.3|86845.8|86820.8|57
1632735610000|2021-09-27 09:40:10|86850.7|86825.7|86857.6|86832.6|86857.6|86832.6|86847.9|86822.9|50
1632735620000|2021-09-27 09:40:20|86858.3|86833.3|86861.8|86836.8|86862.3|86837.3|86858.1|86833.1|34
1632735630000|2021-09-27 09:40:30|86861.7|86836.7|86867.1|86842.1|86867.9|86842.9|86861.7|86836.7|51
1632735640000|2021-09-27 09:40:40|86867.3|86842.3|86870.1|86845.1|86871.6|86846.6|86866.9|86841.9|38
1632735650000|2021-09-27 09:40:50|86869.8|86844.8|86866.3|86841.3|86869.8|86844.8|86866|86841|38
1632735660000|2021-09-27 09:41:00|86866.2|86841.2|86867.8|86842.8|86868.6|86843.6|86865.6|86840.6|42
1632735670000|2021-09-27 09:41:10|86868.1|86843.1|86878.7|86853.7|86899.8|86862.6|86868.1|86843.1|57
1632735680000|2021-09-27 09:41:20|86878.6|86853.6|86878.3|86853.3|86880.1|86855.1|86875.4|86850.4|40
1632735690000|2021-09-27 09:41:30|86876.7|86851.7|86876.8|86851.8|86877.3|86852.3|86875.7|86850.7|39
1632735700000|2021-09-27 09:41:40|86876.6|86851.6|86884.1|86834.1|86885.6|86851.8|86875.8|86833.2|41
1632735710000|2021-09-27 09:41:50|86882.3|86832.3|86859.9|86834.9|86882.3|86839.4|86854.1|86824.6|48
1632735720000|2021-09-27 09:42:00|86859.2|86834.2|86853.7|86828.7|86866.4|86836.3|86852.7|86815.3|51
1632735730000|2021-09-27 09:42:10|86853.5|86828.5|86854.2|86829.2|86855.8|86830.8|86852.9|86827.9|37
1632735740000|2021-09-27 09:42:20|86854.1|86829.1|86858.1|86833.1|86858.4|86833.4|86851.5|86826.5|39
1632735750000|2021-09-27 09:42:30|86858.6|86833.6|86860|86835|86865.5|86840.5|86858.6|86833.6|46
1632735760000|2021-09-27 09:42:40|86862.5|86837.5|86860.3|86835.3|86862.5|86837.5|86859.7|86834.7|39
1632735770000|2021-09-27 09:42:50|86860.7|86835.7|86857.7|86832.7|86861.8|86836.8|86856.3|86831.3|23
1632735780000|2021-09-27 09:43:00|86856.4|86831.4|86856.1|86831.1|86857.6|86832.6|86855.3|86830.3|36
1632735790000|2021-09-27 09:43:10|86855.6|86830.6|86856.3|86831.3|86858.4|86833.4|86850.6|86825.6|54
1632735800000|2021-09-27 09:43:20|86854.4|86829.4|86852.3|86827.3|86857.5|86832.5|86847.8|86822.8|53
1632735810000|2021-09-27 09:43:30|86852.4|86827.4|86850.8|86825.8|86852.5|86827.5|86842.1|86817.1|52
1632735820000|2021-09-27 09:43:40|86849.1|86824.1|86848.5|86823.5|86850.1|86825.1|86847.5|86822.5|42
1632735830000|2021-09-27 09:43:50|86848.8|86823.8|86851.6|86826.6|86852.6|86827.6|86848.8|86823.8|25
1632735840000|2021-09-27 09:44:00|86851.5|86826.5|86846.8|86821.8|86851.5|86826.5|86845|86820|42
1632735850000|2021-09-27 09:44:10|86846.9|86821.9|86845|86820|86846.9|86821.9|86844.5|86819.5|28
1632735860000|2021-09-27 09:44:20|86845.9|86820.9|86843.3|86818.3|86848.1|86823.1|86842.3|86817.3|35
1632735870000|2021-09-27 09:44:30|86843.1|86818.1|86840.8|86815.8|86854.9|86819|86839.7|86804.9|36
1632735880000|2021-09-27 09:44:40|86840.9|86815.9|86858.7|86808.7|86858.7|86821.9|86840.4|86808.4|38
1632735890000|2021-09-27 09:44:50|86858.3|86808.3|86852.3|86827.3|86858.9|86831|86845.8|86808.3|47
1632735900000|2021-09-27 09:45:00|86852.7|86827.7|86852|86827|86853.9|86828.9|86852|86827|32
1632735910000|2021-09-27 09:45:10|86851.8|86826.8|86849.2|86824.2|86853.4|86828.4|86847.7|86822.7|42
1632735920000|2021-09-27 09:45:20|86849.1|86824.1|86849.2|86824.2|86849.7|86824.7|86848.2|86823.2|31
1632735930000|2021-09-27 09:45:30|86849.1|86824.1|86848.1|86823.1|86849.7|86824.7|86847.1|86822.1|31
1632735940000|2021-09-27 09:45:40|86847.5|86822.5|86856.4|86831.4|86856.8|86831.8|86847.5|86822.5|48
1632735950000|2021-09-27 09:45:50|86855.9|86830.9|86863.5|86838.5|86863.5|86838.5|86855.5|86830.5|50
1632735960000|2021-09-27 09:46:00|86862.4|86837.4|86868.9|86843.9|86880.1|86844.8|86862.3|86829.9|43
1632735970000|2021-09-27 09:46:10|86868.5|86843.5|86863.4|86838.4|86869|86844|86863.4|86838.4|40
1632735980000|2021-09-27 09:46:20|86863.8|86838.8|86873.4|86848.4|86881.9|86849.4|86860|86828|63
1632735990000|2021-09-27 09:46:30|86873.1|86848.1|86870.2|86845.2|86873.3|86848.3|86870.2|86845.2|43
1632736000000|2021-09-27 09:46:40|86870.3|86845.3|86879.9|86854.9|86881.4|86854.9|86870.1|86831.3|57
1632736010000|2021-09-27 09:46:50|86880|86855|86893|86868|86907.5|86868.8|86879.3|86854.3|42
1632736020000|2021-09-27 09:47:00|86893.2|86868.2|86896.3|86871.3|86898.9|86873.9|86892.7|86867.7|43
1632736030000|2021-09-27 09:47:10|86895.3|86870.3|86914.1|86864.1|86918.2|86878.9|86895.3|86863.1|45
1632736040000|2021-09-27 09:47:20|86914.5|86864.5|86907.1|86882.1|86916|86884.6|86902.3|86864.1|46
1632736050000|2021-09-27 09:47:30|86906.6|86881.6|86904.2|86879.2|86906.9|86881.9|86904.2|86879.2|20
1632736060000|2021-09-27 09:47:40|86904.3|86879.3|86903.5|86878.5|86905.5|86880.5|86902.7|86877.7|29
1632736070000|2021-09-27 09:47:50|86903.8|86878.8|86910.6|86885.6|86911.7|86886.7|86903|86878|39
1632736080000|2021-09-27 09:48:00|86910.2|86885.2|86905|86880|86922.2|86885.2|86904.6|86868.6|44
1632736090000|2021-09-27 09:48:10|86906.4|86881.4|86898.6|86873.6|86906.4|86881.4|86898.4|86873.4|55
1632736100000|2021-09-27 09:48:20|86898.7|86873.7|86901.2|86876.2|86901.9|86876.9|86898.7|86873.7|32
1632736110000|2021-09-27 09:48:30|86900.9|86875.9|86901.4|86876.4|86903.8|86878.8|86900|86875|36
1632736120000|2021-09-27 09:48:40|86901.5|86876.5|86904.5|86879.5|86907.1|86882.1|86899.9|86874.9|43
1632736130000|2021-09-27 09:48:50|86903.8|86878.8|86902.6|86877.6|86907.3|86882.3|86901.3|86876.3|45
1632736140000|2021-09-27 09:49:00|86903.1|86878.1|86893.7|86868.7|86903.6|86878.6|86892.2|86867.2|48
1632736150000|2021-09-27 09:49:10|86893.4|86868.4|86881.7|86856.7|86895.2|86869.4|86875.1|86841.8|59
1632736160000|2021-09-27 09:49:20|86882|86857|86881|86856|86883.1|86858.1|86880.2|86855.2|26
1632736170000|2021-09-27 09:49:30|86881.5|86856.5|86892.5|86867.5|86903|86867.5|86881.2|86851.3|39
1632736180000|2021-09-27 09:49:40|86892.8|86867.8|86892.5|86867.5|86893.1|86868.1|86890.7|86865.7|32
1632736190000|2021-09-27 09:49:50|86892.4|86867.4|86890.1|86865.1|86898.1|86873.1|86888.4|86863.4|49
1632736200000|2021-09-27 09:50:00|86890.5|86865.5|86896.4|86846.4|86896.5|86869.4|86884|86846.4|59
1632736210000|2021-09-27 09:50:10|86883.8|86858.8|86890.7|86840.7|86895.1|86858.8|86877.8|86840.7|56
1632736220000|2021-09-27 09:50:20|86890.6|86840.6|86874.9|86849.9|86891.3|86855|86873.4|86840.3|42
1632736230000|2021-09-27 09:50:30|86874.6|86849.6|86871.3|86846.3|86887.9|86850.1|86869.9|86836.6|54
1632736240000|2021-09-27 09:50:40|86871.6|86846.6|86871.7|86846.7|86872.2|86847.2|86871.2|86846.2|32
1632736250000|2021-09-27 09:50:50|86871.9|86846.9|86872.3|86847.3|86872.6|86847.6|86871.4|86846.4|27
1632736260000|2021-09-27 09:51:00|86872.4|86847.4|86869.9|86844.9|86876.2|86851.2|86869.9|86844.9|28
1632736270000|2021-09-27 09:51:10|86882.3|86832.3|86874|86849|86888.7|86850.4|86871.3|86832.3|44
1632736280000|2021-09-27 09:51:20|86873.5|86848.5|86873.4|86848.4|86873.7|86848.7|86872.8|86847.8|21
1632736290000|2021-09-27 09:51:30|86873|86848|86873.5|86848.5|86874|86849|86872.1|86847.1|28
1632736300000|2021-09-27 09:51:40|86873.3|86848.3|86871.6|86846.6|86883|86848.5|86869.4|86833|29
1632736310000|2021-09-27 09:51:50|86871|86846|86870.8|86845.8|86872.4|86847.4|86870.8|86845.8|36
1632736320000|2021-09-27 09:52:00|86871.1|86846.1|86870.6|86845.6|86873.4|86848.4|86867.2|86842.2|49
1632736330000|2021-09-27 09:52:10|86870.4|86845.4|86876.6|86851.6|86876.6|86851.6|86869.3|86844.3|33
1632736340000|2021-09-27 09:52:20|86876.8|86851.8|86870|86845|86876.8|86851.8|86868.5|86843.5|39
1632736350000|2021-09-27 09:52:30|86869.3|86844.3|86872.5|86847.5|86873.2|86848.2|86868.3|86843.3|40
1632736360000|2021-09-27 09:52:40|86872.8|86847.8|86873.5|86848.5|86874|86849|86872|86847|29
1632736370000|2021-09-27 09:52:50|86873.7|86848.7|86869.6|86844.6|86875.2|86850.2|86869.3|86844.3|45
1632736380000|2021-09-27 09:53:00|86869.4|86844.4|86868.9|86843.9|86870.4|86845.4|86868.8|86843.8|19
1632736390000|2021-09-27 09:53:10|86869.7|86844.7|86868.4|86843.4|86870|86845|86868.1|86843.1|28
1632736400000|2021-09-27 09:53:20|86868.9|86843.9|86868|86843|86868.9|86843.9|86867.5|86842.5|22
1632736410000|2021-09-27 09:53:30|86868.2|86843.2|86867.3|86842.3|86869.2|86844.2|86866.4|86841.4|25
1632736420000|2021-09-27 09:53:40|86868.7|86843.7|86872.4|86847.4|86873.4|86848.4|86868.4|86843.4|38
1632736430000|2021-09-27 09:53:50|86871.8|86846.8|86874.1|86849.1|86875.2|86850.2|86871.5|86846.5|25
1632736440000|2021-09-27 09:54:00|86873.4|86848.4|86878.8|86853.8|86890.4|86854.1|86873|86840|45
1632736450000|2021-09-27 09:54:10|86892.5|86842.5|86884|86859|86892.6|86859.9|86880.3|86842.5|42
1632736460000|2021-09-27 09:54:20|86884.5|86859.5|86896.9|86846.9|86899.4|86861.9|86883.2|86846.6|38
1632736470000|2021-09-27 09:54:30|86897.9|86847.9|86886.9|86861.9|86897.9|86862.2|86884.4|86845.1|46
1632736480000|2021-09-27 09:54:40|86887.2|86862.2|86888.5|86863.5|86890.9|86865.9|86885.9|86860.9|43
1632736490000|2021-09-27 09:54:50|86888.2|86863.2|86883|86858|86896.2|86863.9|86882.5|86846.1|51
1632736500000|2021-09-27 09:55:00|86884|86859|86894.4|86844.4|86894.4|86859|86878.8|86843.7|52
1632736510000|2021-09-27 09:55:10|86893|86843|86879.5|86854.5|86893.5|86859.2|86879.1|86842.6|51
1632736520000|2021-09-27 09:55:20|86882.1|86857.1|86883|86858|86887.3|86862.3|86881.1|86856.1|44
1632736530000|2021-09-27 09:55:30|86884.2|86859.2|86884.2|86859.2|86887.1|86862.1|86883.4|86858.4|48
1632736540000|2021-09-27 09:55:40|86884.4|86859.4|86885.2|86860.2|86885.8|86860.8|86884|86859|44
1632736550000|2021-09-27 09:55:50|86885.1|86860.1|86882.9|86857.9|86893.5|86862.9|86878|86843.5|51
1632736560000|2021-09-27 09:56:00|86881.6|86856.6|86888.1|86838.1|86889.1|86857.3|86873.5|86838.1|55
1632736570000|2021-09-27 09:56:10|86888.5|86838.5|86874.1|86849.1|86889.5|86852|86873.2|86838.5|48
1632736580000|2021-09-27 09:56:20|86874.2|86849.2|86875.2|86850.2|86878.4|86853.4|86873.5|86848.5|49
1632736590000|2021-09-27 09:56:30|86875.5|86850.5|86874.8|86849.8|86878.3|86853.3|86873.1|86848.1|53
1632736600000|2021-09-27 09:56:40|86874.9|86849.9|86873.7|86848.7|86886.4|86849.9|86869.8|86831.5|54
1632736610000|2021-09-27 09:56:50|86874|86849|86874.4|86849.4|86878.4|86853.4|86873.7|86848.7|48
1632736620000|2021-09-27 09:57:00|86873.9|86848.9|86879.7|86854.7|86881.4|86856.4|86873.2|86848.2|51
1632736630000|2021-09-27 09:57:10|86879.6|86854.6|86874.2|86849.2|86883.4|86858.4|86874.2|86849.2|56
1632736640000|2021-09-27 09:57:20|86873.8|86848.8|86876.3|86851.3|86886.8|86851.7|86873.4|86836.8|51
1632736650000|2021-09-27 09:57:30|86876|86851|86875.3|86850.3|86876.3|86851.3|86874|86849|40
1632736660000|2021-09-27 09:57:40|86875.5|86850.5|86882|86857|86882|86857|86875.5|86850.5|47
1632736670000|2021-09-27 09:57:50|86881.5|86856.5|86874.6|86849.6|86882.3|86857.3|86874.6|86849.6|37
1632736680000|2021-09-27 09:58:00|86873.5|86848.5|86871.7|86846.7|86877.1|86852.1|86869.6|86844.6|56
1632736690000|2021-09-27 09:58:10|86871.5|86846.5|86871.5|86846.5|86874.9|86849.9|86870.9|86845.9|42
1632736700000|2021-09-27 09:58:20|86872|86847|86866.1|86841.1|86882.3|86847|86866.1|86832.3|45
1632736710000|2021-09-27 09:58:30|86866.6|86841.6|86864.5|86839.5|86877.9|86842.7|86860.7|86825.2|46
1632736720000|2021-09-27 09:58:40|86864.2|86839.2|86864.8|86839.8|86868.1|86843.1|86863.6|86838.6|52
1632736730000|2021-09-27 09:58:50|86863.7|86838.7|86861.8|86836.8|86874|86839.6|86860.6|86822.8|52
1632736740000|2021-09-27 09:59:00|86862|86837|86846|86796|86862|86837|86841.4|86795.8|48
1632736750000|2021-09-27 09:59:10|86846.2|86796.2|86843.7|86793.7|86846.3|86796.3|86843.6|86793.6|44
1632736760000|2021-09-27 09:59:20|86843.6|86793.6|86871.5|86821.5|86871.5|86832.8|86840.7|86793.6|69
1632736770000|2021-09-27 09:59:30|86869.6|86819.6|86857.3|86807.3|86869.6|86819.6|86856.4|86806.4|59
1632736780000|2021-09-27 09:59:40|86856.9|86806.9|86851.9|86826.9|86859.3|86826.9|86844|86806.7|50
1632736790000|2021-09-27 09:59:50|86864.6|86814.6|86873|86823|86873.6|86837.7|86862.6|86814.6|54
1632736800000|2021-09-27 10:00:00|86872.9|86822.9|86880.3|86830.3|86881.7|86845|86862.1|86822.6|54
1632736810000|2021-09-27 10:00:10|86880.7|86830.7|86876.6|86851.6|86894.4|86853.3|86876.1|86830.5|55
1632736820000|2021-09-27 10:00:20|86876.9|86851.9|86873.8|86848.8|86888.9|86851.9|86873.8|86838.9|50
1632736830000|2021-09-27 10:00:30|86886.5|86836.5|86892.2|86842.2|86892.5|86842.5|86885.3|86835.3|48
1632736840000|2021-09-27 10:00:40|86892.1|86842.1|86887.2|86837.2|86892.1|86852.9|86873.4|86836.8|46
1632736850000|2021-09-27 10:00:50|86887.4|86837.4|86877|86852|86890.4|86854|86877|86837.2|35
1632736860000|2021-09-27 10:01:00|86877.1|86852.1|86877.5|86852.5|86877.9|86852.9|86873.8|86848.8|49
1632736870000|2021-09-27 10:01:10|86877.1|86852.1|86889.4|86839.4|86889.4|86852.1|86876.3|86838.4|33
1632736880000|2021-09-27 10:01:20|86889.3|86839.3|86889.3|86839.3|86891.4|86855.7|86876.3|86838.7|32
1632736890000|2021-09-27 10:01:30|86876.9|86851.9|86876.6|86851.6|86877.4|86852.4|86875.9|86850.9|31
1632736900000|2021-09-27 10:01:40|86876.7|86851.7|86875.6|86850.6|86876.8|86851.8|86875|86850|30
1632736910000|2021-09-27 10:01:50|86875.8|86850.8|86875.2|86850.2|86875.9|86850.9|86873.7|86848.7|35
1632736920000|2021-09-27 10:02:00|86875.5|86850.5|86878.1|86853.1|86880.3|86855.3|86874.7|86849.7|44
1632736930000|2021-09-27 10:02:10|86877.8|86852.8|86880.3|86855.3|86880.5|86855.5|86877.8|86852.8|42
1632736940000|2021-09-27 10:02:20|86880.5|86855.5|86896.2|86846.2|86896.5|86859.5|86879.5|86844.6|45
1632736950000|2021-09-27 10:02:30|86896.5|86846.5|86880.4|86855.4|86896.7|86858.6|86879.9|86846.5|43
1632736960000|2021-09-27 10:02:40|86880.6|86855.6|86881.9|86856.9|86895.9|86858.3|86880|86845.9|36
1632736970000|2021-09-27 10:02:50|86882.1|86857.1|86879.4|86854.4|86882.5|86857.5|86878.6|86853.6|35
1632736980000|2021-09-27 10:03:00|86879.1|86854.1|86878.8|86853.8|86880.3|86855.3|86878.1|86853.1|42
1632736990000|2021-09-27 10:03:10|86878.9|86853.9|86886.8|86861.8|86888.2|86863.2|86876.6|86851.6|50
1632737000000|2021-09-27 10:03:20|86887.3|86862.3|86888|86863|86889|86864|86886.3|86861.3|37
1632737010000|2021-09-27 10:03:30|86888.2|86863.2|86882.9|86857.9|86889.3|86864.3|86880.4|86855.4|49
1632737020000|2021-09-27 10:03:40|86882.8|86857.8|86881.8|86856.8|86883|86858|86881.5|86856.5|33
1632737030000|2021-09-27 10:03:50|86881.9|86856.9|86878|86853|86882.3|86857.3|86876.4|86851.4|39
1632737040000|2021-09-27 10:04:00|86878.3|86853.3|86876.3|86851.3|86878.8|86853.8|86876.1|86851.1|38
1632737050000|2021-09-27 10:04:10|86876.7|86851.7|86876.4|86851.4|86877.3|86852.3|86875.3|86850.3|32
1632737060000|2021-09-27 10:04:20|86876.5|86851.5|86878.9|86853.9|86878.9|86853.9|86876|86851|34
1632737070000|2021-09-27 10:04:30|86878.6|86853.6|86881.1|86856.1|86882.2|86857.2|86878.5|86853.5|33
1632737080000|2021-09-27 10:04:40|86882.6|86857.6|86880.2|86855.2|86882.8|86857.8|86878.2|86853.2|27
1632737090000|2021-09-27 10:04:50|86879.3|86854.3|86878.9|86853.9|86880.5|86855.5|86878.5|86853.5|17
1632737100000|2021-09-27 10:05:00|86878.8|86853.8|86872|86847|86879.2|86854.2|86870.4|86845.4|38
1632737110000|2021-09-27 10:05:10|86872.4|86847.4|86878.7|86828.7|86879.2|86847.4|86866.1|86828.4|45
1632737120000|2021-09-27 10:05:20|86879|86829|86866.5|86841.5|86881.8|86841.7|86866.1|86828.5|42
1632737130000|2021-09-27 10:05:30|86866.4|86841.4|86867.9|86842.9|86868.4|86843.4|86865.8|86840.8|38
1632737140000|2021-09-27 10:05:40|86868|86843|86866.6|86841.6|86868.6|86843.6|86865.6|86840.6|45
1632737150000|2021-09-27 10:05:50|86866|86841|86865.8|86840.8|86866.6|86841.6|86864|86839|50
1632737160000|2021-09-27 10:06:00|86866.1|86841.1|86865.9|86840.9|86866.7|86841.7|86863.9|86838.9|44
1632737170000|2021-09-27 10:06:10|86866.1|86841.1|86867.5|86842.5|86871.5|86846.5|86866.1|86841.1|44
1632737180000|2021-09-27 10:06:20|86868.2|86843.2|86875|86850|86875.3|86850.3|86865.8|86840.8|63
1632737190000|2021-09-27 10:06:30|86874.1|86849.1|86869.5|86844.5|86875.9|86850.9|86869.2|86844.2|41
1632737200000|2021-09-27 10:06:40|86869.6|86844.6|86869.3|86844.3|86871.5|86846.5|86869.3|86844.3|27
1632737210000|2021-09-27 10:06:50|86869.4|86844.4|86873.2|86848.2|86875|86850|86869.4|86844.4|39
1632737220000|2021-09-27 10:07:00|86874.6|86849.6|86871|86846|86875.4|86850.4|86870.9|86845.9|46
1632737230000|2021-09-27 10:07:10|86871.8|86846.8|86869|86844|86872.9|86847.9|86867.6|86842.6|49
1632737240000|2021-09-27 10:07:20|86869.2|86844.2|86867.3|86842.3|86869.7|86844.7|86867|86842|22
1632737250000|2021-09-27 10:07:30|86867.4|86842.4|86872.6|86847.6|86873.3|86848.3|86867.2|86842.2|40
1632737260000|2021-09-27 10:07:40|86872.7|86847.7|86865.6|86840.6|86872.7|86847.7|86865.6|86840.6|42
1632737270000|2021-09-27 10:07:50|86865.7|86840.7|86864.4|86839.4|86867.2|86842.2|86863.2|86838.2|35
1632737280000|2021-09-27 10:08:00|86864.6|86839.6|86863.9|86838.9|86865.3|86840.3|86863.1|86838.1|30
1632737290000|2021-09-27 10:08:10|86864|86839|86862.3|86837.3|86864|86839|86861.4|86836.4|36
1632737300000|2021-09-27 10:08:20|86862.2|86837.2|86864.6|86839.6|86865.7|86840.7|86862.2|86837.2|31
1632737310000|2021-09-27 10:08:30|86864.5|86839.5|86864.3|86839.3|86864.8|86839.8|86864|86839|20
1632737320000|2021-09-27 10:08:40|86864.9|86839.9|86862.4|86837.4|86865.3|86840.3|86861.7|86836.7|40
1632737330000|2021-09-27 10:08:50|86863.1|86838.1|86861.4|86836.4|86863.4|86838.4|86861.4|86836.4|22
1632737340000|2021-09-27 10:09:00|86861.5|86836.5|86861.9|86836.9|86862|86837|86858.9|86833.9|31
1632737350000|2021-09-27 10:09:10|86862.4|86837.4|86860|86835|86862.4|86837.4|86859.2|86834.2|37
1632737360000|2021-09-27 10:09:20|86859.2|86834.2|86860.1|86835.1|86861.1|86836.1|86858.9|86833.9|33
1632737370000|2021-09-27 10:09:30|86859.9|86834.9|86864.6|86839.6|86866|86841|86859.6|86834.6|51
1632737380000|2021-09-27 10:09:40|86864.7|86839.7|86861.8|86836.8|86866.4|86841.4|86860.1|86835.1|50
1632737390000|2021-09-27 10:09:50|86861.5|86836.5|86851.6|86826.6|86863.8|86836.8|86846.2|86811.5|51
1632737400000|2021-09-27 10:10:00|86850.8|86825.8|86853.3|86828.3|86854.2|86829.2|86850.8|86825.8|46
1632737410000|2021-09-27 10:10:10|86853.2|86828.2|86857.4|86832.4|86858.6|86833.6|86853.2|86828.2|46
1632737420000|2021-09-27 10:10:20|86856.9|86831.9|86861.9|86836.9|86873|86838|86856.8|86823|39
1632737430000|2021-09-27 10:10:30|86861.7|86836.7|86862.1|86837.1|86864.7|86839.7|86861.2|86836.2|48
1632737440000|2021-09-27 10:10:40|86862.2|86837.2|86860.2|86835.2|86862.3|86837.3|86857.8|86832.8|39
1632737450000|2021-09-27 10:10:50|86860.1|86835.1|86859.5|86834.5|86861.3|86836.3|86857.3|86832.3|42
1632737460000|2021-09-27 10:11:00|86859.3|86834.3|86854.1|86829.1|86859.3|86834.3|86851.4|86826.4|36
1632737470000|2021-09-27 10:11:10|86853.5|86828.5|86856.4|86831.4|86859.9|86834.9|86853.5|86828.5|47
1632737480000|2021-09-27 10:11:20|86856.2|86831.2|86857.1|86832.1|86858.4|86833.4|86855.4|86830.4|36
1632737490000|2021-09-27 10:11:30|86857.2|86832.2|86859.6|86834.6|86860|86835|86856.9|86831.9|28
1632737500000|2021-09-27 10:11:40|86859.8|86834.8|86865.2|86840.2|86874.5|86840.2|86858.3|86824.3|39
1632737510000|2021-09-27 10:11:50|86865.3|86840.3|86864.3|86839.3|86865.7|86840.7|86863.6|86838.6|35
1632737520000|2021-09-27 10:12:00|86864.4|86839.4|86865.3|86840.3|86865.9|86840.9|86863.5|86838.5|40
1632737530000|2021-09-27 10:12:10|86865.1|86840.1|86865.1|86840.1|86865.4|86840.4|86863.2|86838.2|33
1632737540000|2021-09-27 10:12:20|86865.2|86840.2|86863.4|86838.4|86866.3|86841.3|86862.5|86837.5|46
1632737550000|2021-09-27 10:12:30|86863.3|86838.3|86864.7|86839.7|86865.8|86840.8|86863.1|86838.1|35
1632737560000|2021-09-27 10:12:40|86864.8|86839.8|86866.9|86841.9|86879.5|86842.2|86859.5|86828.2|51
1632737570000|2021-09-27 10:12:50|86867|86842|86867.3|86842.3|86869.1|86844.1|86865|86840|34
1632737580000|2021-09-27 10:13:00|86866.9|86841.9|86868.1|86843.1|86869.4|86844.4|86866.5|86841.5|35
1632737590000|2021-09-27 10:13:10|86868.3|86843.3|86868.9|86843.9|86868.9|86843.9|86866.8|86841.8|24
1632737600000|2021-09-27 10:13:20|86868.6|86843.6|86864.8|86839.8|86869.3|86844.3|86863.7|86838.7|46
1632737610000|2021-09-27 10:13:30|86864.6|86839.6|86867.4|86842.4|86867.8|86842.8|86864.4|86839.4|32
1632737620000|2021-09-27 10:13:40|86866.9|86841.9|86871.7|86846.7|86872.1|86847.1|86866.8|86841.8|45
1632737630000|2021-09-27 10:13:50|86871.6|86846.6|86864.1|86839.1|86872.1|86847.1|86862.8|86837.8|58
1632737640000|2021-09-27 10:14:00|86864|86839|86863.1|86838.1|86865.2|86840.2|86859.6|86834.6|42
1632737650000|2021-09-27 10:14:10|86862.8|86837.8|86859.2|86834.2|86863.5|86838.5|86858.6|86833.6|37
1632737660000|2021-09-27 10:14:20|86859|86834|86855.9|86830.9|86861.6|86836.6|86855.9|86830.9|43
1632737670000|2021-09-27 10:14:30|86856.2|86831.2|86853|86828|86856.2|86831.2|86853|86828|47
1632737680000|2021-09-27 10:14:40|86853.9|86828.9|86856.8|86831.8|86857.6|86832.6|86853.9|86828.9|38
1632737690000|2021-09-27 10:14:50|86856.7|86831.7|86858.8|86833.8|86858.8|86833.8|86856.4|86831.4|44
1632737700000|2021-09-27 10:15:00|86858.4|86833.4|86859.3|86834.3|86860.6|86835.6|86858.3|86833.3|44
1632737710000|2021-09-27 10:15:10|86859.4|86834.4|86857|86832|86860.1|86835.1|86854|86829|40
1632737720000|2021-09-27 10:15:20|86856.8|86831.8|86853|86828|86857.4|86832.4|86852.3|86827.3|36
1632737730000|2021-09-27 10:15:30|86852.7|86827.7|86847.8|86822.8|86853.3|86828.3|86847.4|86822.4|35
1632737740000|2021-09-27 10:15:40|86848|86823|86846.8|86821.8|86849.4|86824.4|86846.8|86821.8|43
1632737750000|2021-09-27 10:15:50|86846.3|86821.3|86841.4|86816.4|86853.8|86821.5|86839.8|86802.7|36
1632737760000|2021-09-27 10:16:00|86841.5|86816.5|86841.4|86816.4|86842.5|86817.5|86840.7|86815.7|35
1632737770000|2021-09-27 10:16:10|86841.3|86816.3|86845|86820|86845.8|86820.8|86840.5|86815.5|34
1632737780000|2021-09-27 10:16:20|86844.8|86819.8|86844.7|86819.7|86845.9|86820.9|86843.3|86818.3|38
1632737790000|2021-09-27 10:16:30|86844.8|86819.8|86840.9|86815.9|86846.4|86821.4|86840.8|86815.8|31
1632737800000|2021-09-27 10:16:40|86841|86816|86845.8|86820.8|86846.1|86821.1|86839.4|86814.4|40
1632737810000|2021-09-27 10:16:50|86845.2|86820.2|86845.1|86820.1|86847.4|86822.4|86844.9|86819.9|30
1632737820000|2021-09-27 10:17:00|86845|86820|86845.1|86820.1|86845.4|86820.4|86844.5|86819.5|20
1632737830000|2021-09-27 10:17:10|86844.6|86819.6|86846.3|86821.3|86846.6|86821.6|86844.4|86819.4|19
1632737840000|2021-09-27 10:17:20|86846.4|86821.4|86847.4|86822.4|86847.9|86822.9|86846.1|86821.1|37
1632737850000|2021-09-27 10:17:30|86848.6|86823.6|86849.6|86824.6|86850.4|86825.4|86848.4|86823.4|26
1632737860000|2021-09-27 10:17:40|86849.4|86824.4|86846.3|86821.3|86849.6|86824.6|86846.1|86821.1|27
1632737870000|2021-09-27 10:17:50|86846.4|86821.4|86841.1|86816.1|86846.5|86821.5|86838.4|86813.4|34
1632737880000|2021-09-27 10:18:00|86841.3|86816.3|86848|86823|86849.8|86824.8|86841.3|86816.3|34
1632737890000|2021-09-27 10:18:10|86848.2|86823.2|86846.7|86821.7|86848.7|86823.7|86843|86818|38
1632737900000|2021-09-27 10:18:20|86846.6|86821.6|86844.7|86819.7|86847|86822|86842.2|86817.2|40
1632737910000|2021-09-27 10:18:30|86844.9|86819.9|86843.5|86818.5|86844.9|86819.9|86842.2|86817.2|28
1632737920000|2021-09-27 10:18:40|86843.7|86818.7|86842.4|86817.4|86843.7|86818.7|86842.3|86817.3|24
1632737930000|2021-09-27 10:18:50|86842.3|86817.3|86840.3|86815.3|86842.3|86817.3|86839.3|86814.3|39
1632737940000|2021-09-27 10:19:00|86840.6|86815.6|86836.9|86811.9|86842.3|86817.3|86836.2|86811.2|37
1632737950000|2021-09-27 10:19:10|86837.6|86812.6|86838.4|86813.4|86841.1|86816.1|86837.3|86812.3|48
1632737960000|2021-09-27 10:19:20|86838.3|86813.3|86832.7|86807.7|86840.5|86815.5|86831.5|86806.5|51
1632737970000|2021-09-27 10:19:30|86833|86808|86831.9|86806.9|86833.7|86808.7|86827.8|86802.8|47
1632737980000|2021-09-27 10:19:40|86832|86807|86832|86807|86833.9|86808.9|86832|86807|31
1632737990000|2021-09-27 10:19:50|86830.4|86805.4|86832.6|86782.6|86834.4|86805.4|86820.2|86781|50
1632738000000|2021-09-27 10:20:00|86832.5|86782.5|86822.9|86797.9|86833.1|86797.9|86818.4|86781.8|51
1632738010000|2021-09-27 10:20:10|86822.7|86797.7|86823.2|86798.2|86824.1|86799.1|86820.7|86795.7|38
1632738020000|2021-09-27 10:20:20|86822.7|86797.7|86825.2|86800.2|86827.2|86802.2|86822.4|86797.4|56
1632738030000|2021-09-27 10:20:30|86825.1|86800.1|86826.7|86801.7|86827|86802|86823.5|86798.5|47
1632738040000|2021-09-27 10:20:40|86826.4|86801.4|86828.4|86803.4|86828.4|86803.4|86826.4|86801.4|32
1632738050000|2021-09-27 10:20:50|86828.5|86803.5|86842.3|86817.3|86849.5|86819.3|86824.4|86794.1|42
1632738060000|2021-09-27 10:21:00|86842.6|86817.6|86851.3|86826.3|86875.5|86829.4|86841.7|86813.5|45
1632738070000|2021-09-27 10:21:10|86851.1|86826.1|86863.6|86813.6|86863.6|86826.4|86844.4|86806.2|57
1632738080000|2021-09-27 10:21:20|86850.6|86825.6|86857.2|86807.2|86860.5|86827.2|86843.2|86805.8|54
1632738090000|2021-09-27 10:21:30|86856.7|86806.7|86875.3|86825.3|86875.7|86838|86842.4|86805.2|52
1632738100000|2021-09-27 10:21:40|86874.9|86824.9|86871.8|86821.8|86875.4|86825.4|86871.8|86821.8|42
1632738110000|2021-09-27 10:21:50|86872.2|86822.2|86869.5|86819.5|86872.2|86822.2|86869.3|86819.3|33
1632738120000|2021-09-27 10:22:00|86869.7|86819.7|86855.4|86830.4|86869.7|86832.3|86854.3|86819.7|49
1632738130000|2021-09-27 10:22:10|86855.5|86830.5|86857.9|86832.9|86860.1|86835.1|86855.3|86830.3|40
1632738140000|2021-09-27 10:22:20|86857.5|86832.5|86856.3|86831.3|86858.6|86833.6|86855.6|86830.6|51
1632738150000|2021-09-27 10:22:30|86855.9|86830.9|86853.9|86828.9|86856.3|86831.3|86852.6|86827.6|41
1632738160000|2021-09-27 10:22:40|86854.1|86829.1|86858.1|86833.1|86858.4|86833.4|86851.3|86826.3|58
1632738170000|2021-09-27 10:22:50|86868.8|86818.8|86854.5|86829.5|86868.8|86830.1|86849.8|86817.2|45
1632738180000|2021-09-27 10:23:00|86854.4|86829.4|86855.6|86830.6|86855.8|86830.8|86853.2|86828.2|39
1632738190000|2021-09-27 10:23:10|86855.9|86830.9|86862.6|86837.6|86863.6|86838.6|86855.5|86830.5|57
1632738200000|2021-09-27 10:23:20|86861.8|86836.8|86860.5|86835.5|86862.3|86837.3|86859.6|86834.6|31
1632738210000|2021-09-27 10:23:30|86861.2|86836.2|86858.3|86833.3|86862.2|86837.2|86857.8|86832.8|49
1632738220000|2021-09-27 10:23:40|86857.6|86832.6|86856|86806|86868.2|86832.6|86847.7|86806|56
1632738230000|2021-09-27 10:23:50|86855.6|86805.6|86854.6|86829.6|86865.3|86829.6|86851.8|86805.6|41
1632738240000|2021-09-27 10:24:00|86855.6|86830.6|86858.4|86833.4|86872.3|86833.9|86854.7|86819.4|42
1632738250000|2021-09-27 10:24:10|86858.2|86833.2|86854.6|86829.6|86869.9|86833.8|86853.9|86816.2|43
1632738260000|2021-09-27 10:24:20|86854.3|86829.3|86856.8|86831.8|86857.9|86832.9|86852.8|86827.8|47
1632738270000|2021-09-27 10:24:30|86856.9|86831.9|86857.5|86832.5|86858.6|86833.6|86853.4|86828.4|38
1632738280000|2021-09-27 10:24:40|86857.8|86832.8|86857.8|86832.8|86858.2|86833.2|86857|86832|26
1632738290000|2021-09-27 10:24:50|86857.5|86832.5|86855.5|86830.5|86857.6|86832.6|86853.2|86828.2|50
1632738300000|2021-09-27 10:25:00|86855.1|86830.1|86854|86829|86856.3|86831.3|86853.8|86828.8|49
1632738310000|2021-09-27 10:25:10|86854.1|86829.1|86858.5|86833.5|86858.5|86833.5|86853.9|86828.9|42
1632738320000|2021-09-27 10:25:20|86858.4|86833.4|86851.2|86826.2|86869.3|86833.4|86850.5|86817.8|40
1632738330000|2021-09-27 10:25:30|86850.2|86825.2|86847.1|86822.1|86863.3|86829.3|86846.6|86810.8|51
1632738340000|2021-09-27 10:25:40|86847.9|86822.9|86846.1|86821.1|86848.9|86823.9|86845.7|86820.7|47
1632738350000|2021-09-27 10:25:50|86846.2|86821.2|86845.5|86820.5|86847.2|86822.2|86843.5|86818.5|49
1632738360000|2021-09-27 10:26:00|86845.3|86820.3|86847.2|86822.2|86848.1|86823.1|86845.3|86820.3|41
1632738370000|2021-09-27 10:26:10|86846.8|86821.8|86843.4|86818.4|86846.9|86821.9|86842.2|86817.2|39
1632738380000|2021-09-27 10:26:20|86843.8|86818.8|86840.2|86815.2|86844.1|86819.1|86840|86815|48
1632738390000|2021-09-27 10:26:30|86840.9|86815.9|86840.1|86815.1|86841|86816|86839.5|86814.5|33
1632738400000|2021-09-27 10:26:40|86840|86815|86842|86817|86842.3|86817.3|86839.8|86814.8|44
1632738410000|2021-09-27 10:26:50|86842.2|86817.2|86846.6|86821.6|86848|86823|86840.7|86815.7|53
1632738420000|2021-09-27 10:27:00|86846.7|86821.7|86846.8|86821.8|86849.9|86824.9|86846.1|86821.1|53
1632738430000|2021-09-27 10:27:10|86846.7|86821.7|86848.2|86823.2|86848.9|86823.9|86846.5|86821.5|32
1632738440000|2021-09-27 10:27:20|86848.5|86823.5|86849|86824|86852.6|86827.6|86847.1|86822.1|49
1632738450000|2021-09-27 10:27:30|86847.9|86822.9|86850.3|86825.3|86850.3|86825.3|86847.3|86822.3|30
1632738460000|2021-09-27 10:27:40|86850.5|86825.5|86858.3|86833.3|86875.6|86834.9|86850.5|86821.3|53
1632738470000|2021-09-27 10:27:50|86859.8|86834.8|86858.2|86833.2|86859.8|86834.8|86857.8|86832.8|28
1632738480000|2021-09-27 10:28:00|86858.6|86833.6|86857.3|86832.3|86859.1|86834.1|86857.1|86832.1|23
1632738490000|2021-09-27 10:28:10|86857.1|86832.1|86854.7|86829.7|86857.9|86832.9|86854|86829|46
1632738500000|2021-09-27 10:28:20|86855.2|86830.2|86858.8|86833.8|86859.9|86834.9|86853.6|86828.6|52
1632738510000|2021-09-27 10:28:30|86858|86833|86859.2|86834.2|86859.2|86834.2|86856.3|86831.3|34
1632738520000|2021-09-27 10:28:40|86858.8|86833.8|86858|86833|86859.8|86834.8|86857.4|86832.4|33
1632738530000|2021-09-27 10:28:50|86858.3|86833.3|86863.4|86838.4|86863.7|86838.7|86857.5|86832.5|36
1632738540000|2021-09-27 10:29:00|86863|86838|86862.8|86837.8|86864.6|86839.6|86861.2|86836.2|56
1632738550000|2021-09-27 10:29:10|86864.4|86839.4|86862.2|86837.2|86865.4|86840.4|86861.9|86836.9|30
1632738560000|2021-09-27 10:29:20|86863|86838|86863.9|86838.9|86864.8|86839.8|86861.6|86836.6|42
1632738570000|2021-09-27 10:29:30|86863.7|86838.7|86867.2|86842.2|86867.2|86842.2|86862.8|86837.8|44
1632738580000|2021-09-27 10:29:40|86866.7|86841.7|86869.8|86844.8|86872.4|86847.4|86866.1|86841.1|23
1632738590000|2021-09-27 10:29:50|86868.7|86843.7|86874.7|86849.7|86875|86850|86868.7|86843.7|37
1632738600000|2021-09-27 10:30:00|86874.6|86849.6|86874.4|86849.4|86876.2|86851.2|86873.6|86848.6|41
1632738610000|2021-09-27 10:30:10|86874.6|86849.6|86876.7|86851.7|86876.8|86851.8|86874.4|86849.4|31
1632738620000|2021-09-27 10:30:20|86876.4|86851.4|86874.9|86849.9|86876.6|86851.6|86873.6|86848.6|25
1632738630000|2021-09-27 10:30:30|86875.1|86850.1|86875.3|86850.3|86875.7|86850.7|86874.1|86849.1|25
1632738640000|2021-09-27 10:30:40|86875.9|86850.9|86875.4|86850.4|86876.5|86851.5|86875|86850|17
1632738650000|2021-09-27 10:30:50|86875.5|86850.5|86875.9|86850.9|86876.2|86851.2|86875|86850|12
1632738660000|2021-09-27 10:31:00|86876|86851|86876.2|86851.2|86876.4|86851.4|86874.8|86849.8|29
1632738670000|2021-09-27 10:31:10|86875.8|86850.8|86874.4|86849.4|86879.2|86854.2|86873.7|86848.7|39
1632738680000|2021-09-27 10:31:20|86875.1|86850.1|86872.5|86847.5|86875.5|86850.5|86872.1|86847.1|33
1632738690000|2021-09-27 10:31:30|86872.7|86847.7|86872|86847|86873.1|86848.1|86871.5|86846.5|27
1632738700000|2021-09-27 10:31:40|86871.8|86846.8|86871.6|86846.6|86886|86848.1|86870.8|86834.1|26
1632738710000|2021-09-27 10:31:50|86872.2|86847.2|86867.9|86842.9|86872.3|86847.3|86866.7|86841.7|34
1632738720000|2021-09-27 10:32:00|86868.1|86843.1|86865|86840|86868.4|86843.4|86865|86840|39
1632738730000|2021-09-27 10:32:10|86865.2|86840.2|86863|86838|86865.6|86840.6|86862.1|86837.1|46
1632738740000|2021-09-27 10:32:20|86862.6|86837.6|86861.2|86836.2|86863.2|86838.2|86859.2|86834.2|38
1632738750000|2021-09-27 10:32:30|86860.4|86835.4|86861.8|86836.8|86863|86838|86860.4|86835.4|28
1632738760000|2021-09-27 10:32:40|86860.9|86835.9|86863.9|86838.9|86863.9|86838.9|86860.9|86835.9|34
1632738770000|2021-09-27 10:32:50|86863.2|86838.2|86864|86839|86865|86840|86863.2|86838.2|34
1632738780000|2021-09-27 10:33:00|86864.1|86839.1|86879.5|86829.5|86879.8|86841.9|86863.9|86829.1|34
1632738790000|2021-09-27 10:33:10|86879.6|86829.6|86875.9|86850.9|86883.8|86851.9|86867.6|86829.6|48
1632738800000|2021-09-27 10:33:20|86875.6|86850.6|86875.6|86850.6|86876|86851|86873.3|86848.3|36
1632738810000|2021-09-27 10:33:30|86875.4|86850.4|86876|86851|86876.6|86851.6|86875.1|86850.1|33
1632738820000|2021-09-27 10:33:40|86875.6|86850.6|86871.8|86846.8|86884.6|86850.8|86871.6|86834.1|36
1632738830000|2021-09-27 10:33:50|86871.9|86846.9|86871.1|86846.1|86872.1|86847.1|86871.1|86846.1|23
1632738840000|2021-09-27 10:34:00|86871.2|86846.2|86875.8|86850.8|86887.5|86851.5|86868.9|86837.3|34
1632738850000|2021-09-27 10:34:10|86876.2|86851.2|86877.3|86852.3|86878.7|86853.7|86875.7|86850.7|36
1632738860000|2021-09-27 10:34:20|86876.8|86851.8|86881.7|86856.7|86882.2|86857.2|86876.8|86851.8|34
1632738870000|2021-09-27 10:34:30|86880.4|86855.4|86880.2|86855.2|86881.8|86856.8|86878.9|86853.9|42
1632738880000|2021-09-27 10:34:40|86880.1|86855.1|86878.9|86853.9|86880.6|86855.6|86875.2|86850.2|40
1632738890000|2021-09-27 10:34:50|86878.8|86853.8|86878|86853|86882.6|86857.6|86878|86853|44
1632738900000|2021-09-27 10:35:00|86879.2|86854.2|86879.6|86854.6|86881.2|86856.2|86879.1|86854.1|41
1632738910000|2021-09-27 10:35:10|86879.4|86854.4|86878.1|86853.1|86880.3|86855.3|86878.1|86853.1|23
1632738920000|2021-09-27 10:35:20|86877.8|86852.8|86879.4|86854.4|86879.5|86854.5|86877.8|86852.8|29
1632738930000|2021-09-27 10:35:30|86879.3|86854.3|86879|86854|86879.3|86854.3|86878.4|86853.4|22
1632738940000|2021-09-27 10:35:40|86878.9|86853.9|86878.4|86853.4|86879.1|86854.1|86876.6|86851.6|23
1632738950000|2021-09-27 10:35:50|86878.6|86853.6|86875.3|86850.3|86878.6|86853.6|86875.1|86850.1|22
1632738960000|2021-09-27 10:36:00|86875.4|86850.4|86870|86845|86875.4|86850.4|86869.1|86844.1|37
1632738970000|2021-09-27 10:36:10|86869.8|86844.8|86869.4|86844.4|86870.6|86845.6|86869.3|86844.3|29
1632738980000|2021-09-27 10:36:20|86869.9|86844.9|86868.3|86843.3|86870.1|86845.1|86867.8|86842.8|16
1632738990000|2021-09-27 10:36:30|86868.5|86843.5|86869|86844|86869.3|86844.3|86868.4|86843.4|18
1632739000000|2021-09-27 10:36:40|86869.3|86844.3|86868.4|86843.4|86869.5|86844.5|86868.4|86843.4|21
1632739010000|2021-09-27 10:36:50|86868.7|86843.7|86868.6|86843.6|86869|86844|86868.4|86843.4|15
1632739020000|2021-09-27 10:37:00|86868.8|86843.8|86871.1|86846.1|86873.2|86848.2|86868.4|86843.4|28
1632739030000|2021-09-27 10:37:10|86873|86848|86871.5|86846.5|86873.5|86848.5|86869.9|86844.9|26
1632739040000|2021-09-27 10:37:20|86885.9|86835.9|86875.6|86850.6|86888.4|86851.4|86874.3|86835.9|29
1632739050000|2021-09-27 10:37:30|86876.2|86851.2|86877.7|86852.7|86878.5|86853.5|86872.6|86847.6|45
1632739060000|2021-09-27 10:37:40|86878.3|86853.3|86881.7|86856.7|86883.2|86858.2|86878.1|86853.1|36
1632739070000|2021-09-27 10:37:50|86882.3|86857.3|86882.8|86857.8|86883.2|86858.2|86882.2|86857.2|25
1632739080000|2021-09-27 10:38:00|86882.5|86857.5|86892.3|86867.3|86908.8|86872.2|86882.5|86855.1|43
1632739090000|2021-09-27 10:38:10|86892.4|86867.4|86909.9|86884.9|86911.5|86886.5|86891.1|86866.1|50
1632739100000|2021-09-27 10:38:20|86909.5|86884.5|86904.6|86879.6|86909.5|86884.5|86902.9|86877.9|48
1632739110000|2021-09-27 10:38:30|86905|86880|86896.4|86871.4|86906.4|86881.4|86895.7|86870.7|40
1632739120000|2021-09-27 10:38:40|86896|86871|86897.1|86872.1|86898.5|86873.5|86895.5|86870.5|37
1632739130000|2021-09-27 10:38:50|86897.7|86872.7|86898.1|86873.1|86898.2|86873.2|86896|86871|35
1632739140000|2021-09-27 10:39:00|86898.4|86873.4|86899.5|86874.5|86900.8|86875.8|86896.8|86871.8|41
1632739150000|2021-09-27 10:39:10|86899.8|86874.8|86898.3|86873.3|86901.1|86876.1|86898.3|86873.3|35
1632739160000|2021-09-27 10:39:20|86898.6|86873.6|86915|86865|86915.4|86879.8|86898|86864.2|29
1632739170000|2021-09-27 10:39:30|86914.6|86864.6|86896.3|86871.3|86914.6|86877.5|86894.7|86863|35
1632739180000|2021-09-27 10:39:40|86895.8|86870.8|86895.1|86870.1|86897.2|86872.2|86894.1|86869.1|32
1632739190000|2021-09-27 10:39:50|86894.4|86869.4|86893.9|86868.9|86895.5|86870.5|86893.8|86868.8|20
1632739200000|2021-09-27 10:40:00|86895|86870|86891.2|86866.2|86895|86870|86888.8|86863.8|36
1632739210000|2021-09-27 10:40:10|86889.4|86864.4|86884.4|86859.4|86889.5|86864.5|86883.6|86858.6|53
1632739220000|2021-09-27 10:40:20|86884.6|86859.6|86884.9|86859.9|86884.9|86859.9|86883.2|86858.2|22
1632739230000|2021-09-27 10:40:30|86885.1|86860.1|86883.9|86858.9|86886.2|86861.2|86883.1|86858.1|29
1632739240000|2021-09-27 10:40:40|86884.9|86859.9|86883.6|86858.6|86884.9|86859.9|86883|86858|16
1632739250000|2021-09-27 10:40:50|86883.7|86858.7|86880.6|86855.6|86884|86859|86879.7|86854.7|42
1632739260000|2021-09-27 10:41:00|86880.4|86855.4|86880.4|86855.4|86881|86856|86879.9|86854.9|23
1632739270000|2021-09-27 10:41:10|86880.5|86855.5|86883.3|86858.3|86884.1|86859.1|86880.2|86855.2|43
1632739280000|2021-09-27 10:41:20|86883.5|86858.5|86883.4|86858.4|86884|86859|86882.2|86857.2|41
1632739290000|2021-09-27 10:41:30|86883.5|86858.5|86882|86857|86884.2|86859.2|86881.9|86856.9|24
1632739300000|2021-09-27 10:41:40|86881.9|86856.9|86878.8|86853.8|86882.4|86857.4|86878.5|86853.5|27
1632739310000|2021-09-27 10:41:50|86878.9|86853.9|86877.3|86852.3|86880.2|86855.2|86877.1|86852.1|43
1632739320000|2021-09-27 10:42:00|86876.4|86851.4|86877.7|86852.7|86878.4|86853.4|86876|86851|40
1632739330000|2021-09-27 10:42:10|86877.5|86852.5|86874.7|86849.7|86877.6|86852.6|86874.7|86849.7|31
1632739340000|2021-09-27 10:42:20|86874.6|86849.6|86877.2|86852.2|86877.2|86852.2|86874.4|86849.4|18
1632739350000|2021-09-27 10:42:30|86876.6|86851.6|86875.3|86850.3|86877.3|86852.3|86874.9|86849.9|17
1632739360000|2021-09-27 10:42:40|86875.2|86850.2|86885.7|86835.7|86885.7|86851.6|86871.9|86835.7|18
1632739370000|2021-09-27 10:42:50|86883.8|86833.8|86875.4|86850.4|86883.8|86851.9|86872|86833.8|44
1632739380000|2021-09-27 10:43:00|86875.6|86850.6|86874.9|86849.9|86876.1|86851.1|86874.7|86849.7|38
1632739390000|2021-09-27 10:43:10|86874.8|86849.8|86879.4|86854.4|86880.7|86855.7|86874.3|86849.3|33
1632739400000|2021-09-27 10:43:20|86879.7|86854.7|86882.9|86857.9|86882.9|86857.9|86879.6|86854.6|23
1632739410000|2021-09-27 10:43:30|86883.2|86858.2|86882.6|86857.6|86883.5|86858.5|86877.7|86852.7|35
1632739420000|2021-09-27 10:43:40|86881.9|86856.9|86883.1|86858.1|86883.3|86858.3|86880|86855|31
1632739430000|2021-09-27 10:43:50|86882.7|86857.7|86887.1|86862.1|86887.4|86862.4|86880.9|86855.9|39
1632739440000|2021-09-27 10:44:00|86887|86862|86888.5|86863.5|86889.8|86864.8|86887|86862|46
1632739450000|2021-09-27 10:44:10|86888.2|86863.2|86886.3|86861.3|86888.2|86863.2|86883.7|86858.7|36
1632739460000|2021-09-27 10:44:20|86886.2|86861.2|86885.7|86860.7|86886.9|86861.9|86884.3|86859.3|23
1632739470000|2021-09-27 10:44:30|86885.4|86860.4|86890|86865|86890.4|86865.4|86883.4|86858.4|33
1632739480000|2021-09-27 10:44:40|86889.9|86864.9|86889.6|86864.6|86890.8|86865.8|86889.1|86864.1|33
1632739490000|2021-09-27 10:44:50|86889.9|86864.9|86889.9|86864.9|86890.1|86865.1|86888.9|86863.9|27
1632739500000|2021-09-27 10:45:00|86890|86865|86891.7|86866.7|86908|86870.8|86889.3|86853.8|44
1632739510000|2021-09-27 10:45:10|86891.8|86866.8|86895.3|86870.3|86908.3|86871.2|86891.8|86856.6|35
1632739520000|2021-09-27 10:45:20|86895.1|86870.1|86896.3|86871.3|86896.7|86871.7|86895.1|86870.1|26
1632739530000|2021-09-27 10:45:30|86896.4|86871.4|86901.4|86876.4|86901.7|86876.7|86896.4|86871.4|21
1632739540000|2021-09-27 10:45:40|86901.2|86876.2|86904|86879|86907|86882|86900.5|86875.5|42
1632739550000|2021-09-27 10:45:50|86903.9|86878.9|86904.2|86879.2|86905.6|86880.6|86903.9|86878.9|30
1632739560000|2021-09-27 10:46:00|86903.8|86878.8|86903.4|86878.4|86905.4|86880.4|86903.3|86878.3|34
1632739570000|2021-09-27 10:46:10|86903.3|86878.3|86904.3|86879.3|86904.5|86879.5|86903.3|86878.3|22
1632739580000|2021-09-27 10:46:20|86904.1|86879.1|86904.4|86879.4|86904.8|86879.8|86903.8|86878.8|20
1632739590000|2021-09-27 10:46:30|86904.2|86879.2|86904|86879|86904.5|86879.5|86903.8|86878.8|11
1632739600000|2021-09-27 10:46:40|86904.4|86879.4|86904|86879|86905.5|86880.5|86904|86879|15
1632739610000|2021-09-27 10:46:50|86905|86880|86905.2|86880.2|86906.7|86881.7|86905|86880|17
1632739620000|2021-09-27 10:47:00|86905.3|86880.3|86907.7|86882.7|86908.8|86883.8|86905.1|86880.1|22
1632739630000|2021-09-27 10:47:10|86908.1|86883.1|86908.4|86883.4|86908.4|86883.4|86905.4|86880.4|26
1632739640000|2021-09-27 10:47:20|86907.8|86882.8|86907.6|86882.6|86911.9|86886.9|86907.5|86882.5|27
1632739650000|2021-09-27 10:47:30|86907.9|86882.9|86906.4|86881.4|86907.9|86882.9|86904.6|86879.6|42
1632739660000|2021-09-27 10:47:40|86906|86881|86908.1|86883.1|86908.5|86883.5|86904.5|86879.5|33
1632739670000|2021-09-27 10:47:50|86907.9|86882.9|86908.7|86883.7|86908.8|86883.8|86907.6|86882.6|26
1632739680000|2021-09-27 10:48:00|86908.6|86883.6|86907.2|86882.2|86911|86886|86907.2|86882.2|30
1632739690000|2021-09-27 10:48:10|86907.3|86882.3|86913.7|86888.7|86920|86895|86906.2|86881.2|40
1632739700000|2021-09-27 10:48:20|86913.1|86888.1|86907.1|86882.1|86913.7|86888.7|86906.3|86881.3|48
1632739710000|2021-09-27 10:48:30|86907|86882|86912|86887|86915.5|86890.5|86906.9|86881.9|40
1632739720000|2021-09-27 10:48:40|86911.6|86886.6|86913|86888|86913|86888|86911.6|86886.6|16
1632739730000|2021-09-27 10:48:50|86913.1|86888.1|86912.1|86887.1|86913.2|86888.2|86911.7|86886.7|16
1632739740000|2021-09-27 10:49:00|86911.9|86886.9|86908|86883|86922.1|86887.3|86908|86871|35
1632739750000|2021-09-27 10:49:10|86908.1|86883.1|86911.7|86886.7|86911.7|86886.7|86907.8|86882.8|31
1632739760000|2021-09-27 10:49:20|86911.4|86886.4|86916.8|86891.8|86916.8|86891.8|86901.7|86876.7|56
1632739770000|2021-09-27 10:49:30|86914.2|86889.2|86916.9|86891.9|86918.3|86893.3|86911.8|86886.8|35
1632739780000|2021-09-27 10:49:40|86917|86892|86919.6|86894.6|86919.6|86894.6|86916.1|86891.1|51
1632739790000|2021-09-27 10:49:50|86918.3|86893.3|86910.4|86885.4|86926.8|86894.2|86910.2|86876.5|48
1632739800000|2021-09-27 10:50:00|86910.2|86885.2|86915.7|86890.7|86916.9|86891.9|86909.4|86884.4|59
1632739810000|2021-09-27 10:50:10|86915.8|86890.8|86906.5|86881.5|86915.8|86890.8|86906.4|86881.4|41
1632739820000|2021-09-27 10:50:20|86906.7|86881.7|86910.1|86885.1|86911.3|86886.3|86906.5|86881.5|48
1632739830000|2021-09-27 10:50:30|86909.7|86884.7|86906.5|86881.5|86910.1|86885.1|86906.3|86881.3|54
1632739840000|2021-09-27 10:50:40|86906.6|86881.6|86907.8|86882.8|86909.8|86884.8|86903.7|86878.7|56
1632739850000|2021-09-27 10:50:50|86908.9|86883.9|86909.5|86884.5|86912.3|86887.3|86908.8|86883.8|44
1632739860000|2021-09-27 10:51:00|86906.3|86881.3|86915.6|86890.6|86930|86893.2|86905.9|86879.4|63
1632739870000|2021-09-27 10:51:10|86915.5|86890.5|86925.1|86875.1|86926.2|86894.4|86911.9|86871.6|61
1632739880000|2021-09-27 10:51:20|86924.9|86874.9|86911.2|86886.2|86925.9|86889.9|86910.9|86874.9|44
1632739890000|2021-09-27 10:51:30|86911.1|86886.1|86917|86892|86918|86893|86911.1|86886.1|48
1632739900000|2021-09-27 10:51:40|86917.3|86892.3|86912.8|86887.8|86917.3|86892.3|86912.3|86887.3|38
1632739910000|2021-09-27 10:51:50|86913.3|86888.3|86919.7|86894.7|86920.3|86895.3|86913|86888|56
1632739920000|2021-09-27 10:52:00|86919.9|86894.9|86916|86891|86920.3|86895.3|86914|86889|53
1632739930000|2021-09-27 10:52:10|86915.4|86890.4|86916.9|86891.9|86917.5|86892.5|86915|86890|42
1632739940000|2021-09-27 10:52:20|86917.2|86892.2|86909.6|86884.6|86917.6|86892.6|86909.6|86884.6|34
1632739950000|2021-09-27 10:52:30|86917.1|86867.1|86921.3|86871.3|86924.3|86886.4|86902.3|86867.1|45
1632739960000|2021-09-27 10:52:40|86921.5|86871.5|86922.9|86872.9|86923.1|86873.1|86920.6|86870.6|30
1632739970000|2021-09-27 10:52:50|86921.9|86871.9|86902.4|86877.4|86924.2|86877.4|86902.4|86864.6|46
1632739980000|2021-09-27 10:53:00|86915.3|86865.3|86901.3|86876.3|86917.1|86878.5|86900.7|86864.8|41
1632739990000|2021-09-27 10:53:10|86902.6|86877.6|86911|86886|86925.5|86888.1|86900.1|86869.2|45
1632740000000|2021-09-27 10:53:20|86910.7|86885.7|86910.2|86885.2|86922.7|86886.3|86907.5|86870.8|38
1632740010000|2021-09-27 10:53:30|86908.4|86883.4|86910.9|86885.9|86912|86887|86908.4|86883.4|41
1632740020000|2021-09-27 10:53:40|86911.2|86886.2|86922.7|86872.7|86924.8|86888.2|86910.8|86872.2|42
1632740030000|2021-09-27 10:53:50|86922.6|86872.6|86910.8|86885.8|86922.9|86886.4|86909.9|86872.6|35
1632740040000|2021-09-27 10:54:00|86913.8|86888.8|86929.9|86879.9|86932.7|86892.9|86913.8|86878.8|40
1632740050000|2021-09-27 10:54:10|86929.7|86879.7|86928.8|86878.8|86929.7|86879.7|86928.2|86878.2|23
1632740060000|2021-09-27 10:54:20|86928.7|86878.7|86928.4|86878.4|86930.1|86880.1|86928.4|86878.4|25
1632740070000|2021-09-27 10:54:30|86928.6|86878.6|86917|86892|86928.6|86892.1|86916.1|86878.6|25
1632740080000|2021-09-27 10:54:40|86916.8|86891.8|86916.5|86891.5|86928.7|86892|86915.7|86876.9|29
1632740090000|2021-09-27 10:54:50|86916.2|86891.2|86915.9|86890.9|86916.6|86891.6|86914.5|86889.5|21
1632740100000|2021-09-27 10:55:00|86916|86891|86927.8|86902.8|86928.5|86903.5|86915.8|86890.8|34
1632740110000|2021-09-27 10:55:10|86927.7|86902.7|86926.9|86901.9|86929.9|86904.9|86926.9|86901.9|34
1632740120000|2021-09-27 10:55:20|86926.3|86901.3|86921.9|86896.9|86926.3|86901.3|86921.8|86896.8|35
1632740130000|2021-09-27 10:55:30|86922.3|86897.3|86923|86898|86923.5|86898.5|86919.5|86894.5|43
1632740140000|2021-09-27 10:55:40|86921.8|86896.8|86921.8|86896.8|86923.3|86898.3|86921.2|86896.2|18
1632740150000|2021-09-27 10:55:50|86921.9|86896.9|86919.6|86894.6|86922|86897|86918.1|86893.1|40
1632740160000|2021-09-27 10:56:00|86919.8|86894.8|86921.9|86896.9|86922.8|86897.8|86914.7|86889.7|53
1632740170000|2021-09-27 10:56:10|86921.1|86896.1|86921.7|86896.7|86923.5|86898.5|86918.1|86893.1|52
1632740180000|2021-09-27 10:56:20|86922|86897|86921|86896|86934.2|86909.2|86917|86892|55
1632740190000|2021-09-27 10:56:30|86920.4|86895.4|86920.1|86895.1|86923|86898|86920|86895|48
1632740200000|2021-09-27 10:56:40|86920|86895|86922.1|86897.1|86925.7|86900.7|86919.7|86894.7|45
1632740210000|2021-09-27 10:56:50|86921.8|86896.8|86925.7|86900.7|86928.3|86903.3|86921.8|86896.8|57
1632740220000|2021-09-27 10:57:00|86925.9|86900.9|86926.3|86901.3|86928.2|86903.2|86924.4|86899.4|55
1632740230000|2021-09-27 10:57:10|86926.6|86901.6|86927.2|86902.2|86928.5|86903.5|86925|86900|56
1632740240000|2021-09-27 10:57:20|86927.4|86902.4|86929.5|86904.5|86930.7|86905.7|86926.7|86901.7|36
1632740250000|2021-09-27 10:57:30|86928.9|86903.9|86935.2|86910.2|86936.4|86911.4|86927.4|86902.4|48
1632740260000|2021-09-27 10:57:40|86935.4|86910.4|86952.3|86902.3|86952.3|86915.2|86935.4|86901.5|47
1632740270000|2021-09-27 10:57:50|86951.6|86901.6|86941.9|86916.9|86951.6|86916.9|86937|86900.4|33
1632740280000|2021-09-27 10:58:00|86941.4|86916.4|86923.8|86898.8|86942.2|86917.2|86923.8|86898.8|61
1632740290000|2021-09-27 10:58:10|86922.6|86897.6|86919.6|86894.6|86922.6|86897.6|86917.3|86892.3|45
1632740300000|2021-09-27 10:58:20|86921.2|86896.2|86917.7|86892.7|86921.2|86896.2|86917.4|86892.4|41
1632740310000|2021-09-27 10:58:30|86922.6|86897.6|86927.6|86902.6|86929.1|86904.1|86921.4|86896.4|41
1632740320000|2021-09-27 10:58:40|86927.3|86902.3|86919.6|86894.6|86927.3|86902.3|86916.6|86891.6|50
1632740330000|2021-09-27 10:58:50|86919|86894|86917.6|86892.6|86919.3|86894.3|86916.3|86891.3|40
1632740340000|2021-09-27 10:59:00|86917.3|86892.3|86917.6|86892.6|86919|86894|86915.1|86890.1|42
1632740350000|2021-09-27 10:59:10|86917.4|86892.4|86916.3|86891.3|86920.6|86895.6|86915.4|86890.4|41
1632740360000|2021-09-27 10:59:20|86916.4|86891.4|86899.5|86874.5|86922.5|86891.9|86899|86867.9|56
1632740370000|2021-09-27 10:59:30|86896.5|86871.5|86915.8|86865.8|86916.7|86878.8|86896.5|86865.5|53
1632740380000|2021-09-27 10:59:40|86915.4|86865.4|86909.2|86859.2|86916.3|86877.8|86893.1|86856.9|57
1632740390000|2021-09-27 10:59:50|86896.8|86871.8|86920.4|86870.4|86921.8|86882.9|86896.7|86860.9|41
1632740400000|2021-09-27 11:00:00|86920.9|86870.9|86907.7|86882.7|86923.7|86886.6|86907.1|86870.2|47
1632740410000|2021-09-27 11:00:10|86907.9|86882.9|86905.6|86880.6|86912.5|86887.5|86903.4|86878.4|57
1632740420000|2021-09-27 11:00:20|86905.7|86880.7|86902.1|86877.1|86906.1|86881.1|86902|86877|42
1632740430000|2021-09-27 11:00:30|86902.2|86877.2|86904|86879|86904.1|86879.1|86902.2|86877.2|36
1632740440000|2021-09-27 11:00:40|86904.5|86879.5|86908.8|86883.8|86911.6|86886.6|86904.3|86879.3|35
1632740450000|2021-09-27 11:00:50|86908.5|86883.5|86907.9|86882.9|86910.1|86885.1|86906.4|86881.4|37
1632740460000|2021-09-27 11:01:00|86907.7|86882.7|86912|86887|86912|86887|86907.3|86882.3|24
1632740470000|2021-09-27 11:01:10|86912.3|86887.3|86912.9|86887.9|86913.4|86888.4|86911.6|86886.6|29
1632740480000|2021-09-27 11:01:20|86912.8|86887.8|86913.9|86888.9|86914.7|86889.7|86912.5|86887.5|34
1632740490000|2021-09-27 11:01:30|86913.4|86888.4|86914.1|86889.1|86914.8|86889.8|86913.3|86888.3|27
1632740500000|2021-09-27 11:01:40|86914|86889|86914.1|86889.1|86914.7|86889.7|86913.8|86888.8|18
1632740510000|2021-09-27 11:01:50|86914.2|86889.2|86915.4|86890.4|86916.7|86891.7|86914.1|86889.1|21
1632740520000|2021-09-27 11:02:00|86916.2|86891.2|86916.2|86891.2|86916.7|86891.7|86913.9|86888.9|39
1632740530000|2021-09-27 11:02:10|86917.3|86892.3|86921.9|86896.9|86923.1|86898.1|86915.8|86890.8|38
1632740540000|2021-09-27 11:02:20|86921.7|86896.7|86921.1|86896.1|86921.8|86896.8|86918.6|86893.6|41
1632740550000|2021-09-27 11:02:30|86921.4|86896.4|86923.1|86898.1|86924.7|86899.7|86921|86896|40
1632740560000|2021-09-27 11:02:40|86922.7|86897.7|86926.2|86901.2|86933.4|86908.4|86922.7|86897.7|49
1632740570000|2021-09-27 11:02:50|86925.8|86900.8|86926.4|86901.4|86927.4|86902.4|86925.8|86900.8|30
1632740580000|2021-09-27 11:03:00|86926.6|86901.6|86937|86912|86937.9|86912.9|86925.7|86900.7|45
1632740590000|2021-09-27 11:03:10|86936.9|86911.9|86938.3|86913.3|86939.1|86914.1|86932.6|86907.6|39
1632740600000|2021-09-27 11:03:20|86938|86913|86936.2|86911.2|86938.4|86913.4|86933.7|86908.7|49
1632740610000|2021-09-27 11:03:30|86936.4|86911.4|86935.4|86910.4|86936.4|86911.4|86935.2|86910.2|22
1632740620000|2021-09-27 11:03:40|86935.6|86910.6|86946|86921|86946.5|86921.5|86935.3|86910.3|43
1632740630000|2021-09-27 11:03:50|86946.6|86921.6|86929.8|86904.8|86951.4|86922.4|86928.9|86900.9|51
1632740640000|2021-09-27 11:04:00|86930.8|86905.8|86923.8|86898.8|86933.9|86908.1|86920.9|86883.9|57
1632740650000|2021-09-27 11:04:10|86924|86899|86920.4|86895.4|86924|86899|86919|86894|46
1632740660000|2021-09-27 11:04:20|86920|86895|86919.6|86894.6|86921.6|86896.6|86919.5|86894.5|37
1632740670000|2021-09-27 11:04:30|86920.3|86895.3|86923.6|86898.6|86925.1|86900.1|86920|86895|27
1632740680000|2021-09-27 11:04:40|86923.2|86898.2|86924.9|86899.9|86925.5|86900.5|86922.4|86897.4|36
1632740690000|2021-09-27 11:04:50|86925|86900|86926.9|86901.9|86927.4|86902.4|86924.9|86899.9|32
1632740700000|2021-09-27 11:05:00|86925.9|86900.9|86930.4|86905.4|86931.7|86906.7|86925.4|86900.4|41
1632740710000|2021-09-27 11:05:10|86930.2|86905.2|86927.5|86902.5|86931.3|86906.3|86924.2|86899.2|43
1632740720000|2021-09-27 11:05:20|86926.7|86901.7|86919.5|86894.5|86926.7|86901.7|86918.7|86893.7|47
1632740730000|2021-09-27 11:05:30|86919.8|86894.8|86916.1|86891.1|86920.1|86895.1|86914.6|86889.6|29
1632740740000|2021-09-27 11:05:40|86916.3|86891.3|86910.8|86885.8|86916.4|86891.4|86910.8|86885.8|33
1632740750000|2021-09-27 11:05:50|86910.5|86885.5|86910|86885|86911.4|86886.4|86908.3|86883.3|34
1632740760000|2021-09-27 11:06:00|86910.1|86885.1|86908|86883|86910.2|86885.2|86906.4|86881.4|39
1632740770000|2021-09-27 11:06:10|86907.4|86882.4|86906|86881|86907.7|86882.7|86905.6|86880.6|31
1632740780000|2021-09-27 11:06:20|86905.8|86880.8|86899.4|86874.4|86906.1|86881.1|86899.4|86874.4|49
1632740790000|2021-09-27 11:06:30|86898.5|86873.5|86892.9|86867.9|86898.5|86873.5|86890|86865|53
1632740800000|2021-09-27 11:06:40|86891.9|86866.9|86893.4|86868.4|86893.4|86868.4|86891.6|86866.6|31
1632740810000|2021-09-27 11:06:50|86893.5|86868.5|86894.4|86869.4|86895.1|86870.1|86892.4|86867.4|37
1632740820000|2021-09-27 11:07:00|86894.2|86869.2|86902.1|86877.1|86903.9|86878.9|86892.5|86867.5|54
1632740830000|2021-09-27 11:07:10|86902|86877|86896.5|86871.5|86902|86877|86894.8|86869.8|49
1632740840000|2021-09-27 11:07:20|86896|86871|86897.7|86872.7|86898.7|86873.7|86891.4|86866.4|43
1632740850000|2021-09-27 11:07:30|86897.2|86872.2|86902.9|86877.9|86903|86878|86896.8|86871.8|43
1632740860000|2021-09-27 11:07:40|86902.7|86877.7|86914.2|86889.2|86914.2|86889.2|86902.7|86877.7|42
1632740870000|2021-09-27 11:07:50|86914.6|86889.6|86919.2|86894.2|86920.4|86895.4|86912.9|86887.9|48
1632740880000|2021-09-27 11:08:00|86919.6|86894.6|86932.8|86907.8|86945|86907.8|86917.6|86891.3|55
1632740890000|2021-09-27 11:08:10|86933|86908|86932.7|86907.7|86934.3|86909.3|86929.1|86904.1|47
1632740900000|2021-09-27 11:08:20|86932.4|86907.4|86933.9|86908.9|86935.7|86910.7|86932.2|86907.2|45
1632740910000|2021-09-27 11:08:30|86933.8|86908.8|86933.8|86908.8|86938.8|86913.8|86932.8|86907.8|48
1632740920000|2021-09-27 11:08:40|86933.6|86908.6|86934.2|86909.2|86947.3|86914.2|86932.8|86896.1|55
1632740930000|2021-09-27 11:08:50|86933.7|86908.7|86933.4|86908.4|86937.7|86912.7|86931.9|86906.9|56
1632740940000|2021-09-27 11:09:00|86933.7|86908.7|86926.4|86901.4|86936.7|86911.7|86925.3|86900.3|61
1632740950000|2021-09-27 11:09:10|86926.1|86901.1|86925.3|86900.3|86927.1|86902.1|86924.4|86899.4|46
1632740960000|2021-09-27 11:09:20|86925.6|86900.6|86915.3|86890.3|86925.6|86900.6|86912.9|86887.9|48
1632740970000|2021-09-27 11:09:30|86914.9|86889.9|86923.5|86898.5|86934.6|86900.7|86913.6|86881.5|55
1632740980000|2021-09-27 11:09:40|86924.3|86899.3|86926.6|86901.6|86926.7|86901.7|86924.3|86899.3|29
1632740990000|2021-09-27 11:09:50|86926.9|86901.9|86927.4|86902.4|86941.3|86905.5|86926.5|86891.3|28
1632741000000|2021-09-27 11:10:00|86927.9|86902.9|86923.9|86898.9|86927.9|86902.9|86919.5|86894.5|53
1632741010000|2021-09-27 11:10:10|86924.1|86899.1|86914.7|86889.7|86924.3|86899.3|86914.7|86889.7|47
1632741020000|2021-09-27 11:10:20|86917.4|86892.4|86901.5|86876.5|86917.4|86892.4|86900.3|86865.7|63
1632741030000|2021-09-27 11:10:30|86901.8|86876.8|86902.9|86877.9|86904.7|86879.7|86897.9|86872.9|41
1632741040000|2021-09-27 11:10:40|86902.8|86877.8|86903.4|86878.4|86904.8|86879.8|86902.8|86877.8|19
1632741050000|2021-09-27 11:10:50|86903.6|86878.6|86906.7|86881.7|86907.3|86882.3|86903.6|86878.6|30
1632741060000|2021-09-27 11:11:00|86907|86882|86910.6|86885.6|86911.7|86886.7|86905.9|86880.9|36
1632741070000|2021-09-27 11:11:10|86910.9|86885.9|86908.5|86883.5|86910.9|86885.9|86906.9|86881.9|31
1632741080000|2021-09-27 11:11:20|86908.4|86883.4|86908.5|86883.5|86910.4|86885.4|86906.4|86881.4|42
1632741090000|2021-09-27 11:11:30|86908.4|86883.4|86894.4|86869.4|86908.5|86883.5|86894.2|86869.2|50
1632741100000|2021-09-27 11:11:40|86894.7|86869.7|86894.6|86869.6|86896.6|86871.6|86893.9|86868.9|34
1632741110000|2021-09-27 11:11:50|86894.8|86869.8|86892.6|86867.6|86896.3|86871.3|86891.9|86866.9|48
1632741120000|2021-09-27 11:12:00|86892.3|86867.3|86893.7|86868.7|86893.7|86868.7|86890.9|86865.9|43
1632741130000|2021-09-27 11:12:10|86893.6|86868.6|86885.6|86860.6|86893.9|86868.9|86884.7|86859.7|29
1632741140000|2021-09-27 11:12:20|86885.7|86860.7|86886.5|86861.5|86896.5|86862.1|86884.4|86846.5|46
1632741150000|2021-09-27 11:12:30|86884.1|86859.1|86880.4|86855.4|86885.2|86860.2|86879.3|86854.3|47
1632741160000|2021-09-27 11:12:40|86880.6|86855.6|86886.2|86861.2|86886.2|86861.2|86880.3|86855.3|35
1632741170000|2021-09-27 11:12:50|86886.1|86861.1|86874.2|86849.2|86894.6|86861.1|86871.1|86844|57
1632741180000|2021-09-27 11:13:00|86874.1|86849.1|86875.1|86850.1|86875.2|86850.2|86872.6|86847.6|41
1632741190000|2021-09-27 11:13:10|86874.7|86849.7|86864|86839|86874.7|86849.7|86863.7|86838.7|33
1632741200000|2021-09-27 11:13:20|86864.1|86839.1|86873.1|86848.1|86873.8|86848.8|86863.8|86838.8|44
1632741210000|2021-09-27 11:13:30|86872.4|86847.4|86881.7|86831.7|86884.1|86849.1|86866.1|86831.2|48
1632741220000|2021-09-27 11:13:40|86881.8|86831.8|86869.8|86819.8|86882|86841.2|86861.2|86819.8|32
1632741230000|2021-09-27 11:13:50|86868.5|86818.5|86857.3|86832.3|86869.8|86835.1|86855.6|86818.5|54
1632741240000|2021-09-27 11:14:00|86857.4|86832.4|86878.6|86853.6|86878.6|86853.6|86857.4|86824.4|59
1632741250000|2021-09-27 11:14:10|86878.4|86853.4|86878.3|86853.3|86878.8|86853.8|86873.1|86848.1|38
1632741260000|2021-09-27 11:14:20|86878.7|86853.7|86880.9|86855.9|86895|86856.7|86875.2|86842.5|44
1632741270000|2021-09-27 11:14:30|86880.6|86855.6|86894.4|86844.4|86895.1|86857.7|86879.8|86842.6|31
1632741280000|2021-09-27 11:14:40|86894.2|86844.2|86881.9|86856.9|86895.1|86857.6|86881.6|86843.7|30
1632741290000|2021-09-27 11:14:50|86882.1|86857.1|86882.8|86857.8|86894|86860.6|86876.1|86838|45
1632741300000|2021-09-27 11:15:00|86882.6|86857.6|86909.4|86859.4|86909.9|86871.9|86882.6|86845.4|52
1632741310000|2021-09-27 11:15:10|86908.7|86858.7|86918.1|86868.1|86918.1|86879.7|86904|86858.7|44
1632741320000|2021-09-27 11:15:20|86917.9|86867.9|86919.7|86869.7|86919.9|86869.9|86917.5|86867.5|41
1632741330000|2021-09-27 11:15:30|86919.9|86869.9|86921.5|86871.5|86923.1|86884.3|86909.3|86869.5|36
1632741340000|2021-09-27 11:15:40|86921.2|86871.2|86922.1|86872.1|86930.3|86888.8|86911.3|86870.2|52
1632741350000|2021-09-27 11:15:50|86921.7|86871.7|86922.2|86872.2|86924.1|86874.1|86921|86871|32
1632741360000|2021-09-27 11:16:00|86922.3|86872.3|86932.6|86882.6|86934|86892.8|86917.8|86872.3|48
1632741370000|2021-09-27 11:16:10|86931.1|86881.1|86931.2|86881.2|86933.1|86883.1|86930.4|86880.4|36
1632741380000|2021-09-27 11:16:20|86931.4|86881.4|86927.5|86877.5|86932|86882|86927.5|86877.5|30
1632741390000|2021-09-27 11:16:30|86927.7|86877.7|86922.5|86872.5|86928.1|86878.1|86920.3|86870.3|32
1632741400000|2021-09-27 11:16:40|86921.9|86871.9|86927.3|86877.3|86928.5|86878.5|86921.9|86871.9|54
1632741410000|2021-09-27 11:16:50|86927.4|86877.4|86928.1|86878.1|86928.7|86878.7|86927|86877|28
1632741420000|2021-09-27 11:17:00|86928.9|86878.9|86929.2|86879.2|86929.4|86879.4|86928|86878|30
1632741430000|2021-09-27 11:17:10|86928.8|86878.8|86932.6|86882.6|86932.6|86893.6|86918.6|86877.8|33
1632741440000|2021-09-27 11:17:20|86932.8|86882.8|86932.6|86882.6|86932.8|86882.8|86931.4|86881.4|28
1632741450000|2021-09-27 11:17:30|86932.7|86882.7|86928.5|86878.5|86933|86895.7|86917.3|86878.5|38
1632741460000|2021-09-27 11:17:40|86928.9|86878.9|86924.1|86874.1|86930.1|86880.1|86923.8|86873.8|45
1632741470000|2021-09-27 11:17:50|86924.3|86874.3|86922.4|86872.4|86924.5|86874.5|86922.2|86872.2|32
1632741480000|2021-09-27 11:18:00|86922.3|86872.3|86910.9|86860.9|86922.8|86872.8|86910.9|86860.9|43
1632741490000|2021-09-27 11:18:10|86910.2|86860.2|86894.9|86869.9|86913.7|86869.9|86894.9|86857.5|45
1632741500000|2021-09-27 11:18:20|86894.7|86869.7|86909.8|86859.8|86911.2|86871.9|86894.4|86857.5|45
1632741510000|2021-09-27 11:18:30|86909.6|86859.6|86899.4|86849.4|86909.7|86870.2|86895.2|86849.4|42
1632741520000|2021-09-27 11:18:40|86899.7|86849.7|86897.4|86872.4|86907|86872.9|86891.5|86849.5|53
1632741530000|2021-09-27 11:18:50|86897|86872|86915.1|86865.1|86915.3|86875.2|86893.8|86854.8|54
1632741540000|2021-09-27 11:19:00|86914.9|86864.9|86917.5|86867.5|86917.5|86867.5|86913.7|86863.7|45
1632741550000|2021-09-27 11:19:10|86917.7|86867.7|86904.8|86879.8|86918.6|86880.9|86904.1|86867.2|35
1632741560000|2021-09-27 11:19:20|86904.7|86879.7|86908.5|86883.5|86909.1|86884.1|86904.5|86879.5|42
1632741570000|2021-09-27 11:19:30|86908.1|86883.1|86907.6|86882.6|86908.9|86883.9|86907.2|86882.2|32
1632741580000|2021-09-27 11:19:40|86907.4|86882.4|86904.4|86879.4|86916.4|86883|86902.7|86863.9|40
1632741590000|2021-09-27 11:19:50|86904.1|86879.1|86905.2|86880.2|86921.2|86882.4|86902.8|86868.6|40
1632741600000|2021-09-27 11:20:00|86905.4|86880.4|86917.5|86867.5|86917.5|86881.1|86903.9|86866.9|47
1632741610000|2021-09-27 11:20:10|86917.9|86867.9|86905|86880|86921.2|86883.7|86904.8|86866.8|45
1632741620000|2021-09-27 11:20:20|86905.9|86880.9|86905.3|86880.3|86907.1|86882.1|86904.8|86879.8|32
1632741630000|2021-09-27 11:20:30|86905.7|86880.7|86905.3|86880.3|86905.7|86880.7|86904.3|86879.3|24
1632741640000|2021-09-27 11:20:40|86905|86880|86915.3|86890.3|86919.9|86891|86904.2|86867.7|49
1632741650000|2021-09-27 11:20:50|86916.1|86891.1|86915.8|86890.8|86917.1|86892.1|86915.6|86890.6|37
1632741660000|2021-09-27 11:21:00|86915.9|86890.9|86913.7|86888.7|86916.8|86891.8|86913.3|86888.3|31
1632741670000|2021-09-27 11:21:10|86914.9|86889.9|86918.8|86893.8|86920.6|86895.6|86914.9|86889.9|40
1632741680000|2021-09-27 11:21:20|86919.4|86894.4|86941.2|86891.2|86946.3|86907.5|86919.4|86885.1|61
1632741690000|2021-09-27 11:21:30|86942|86892|86940.9|86890.9|86943.4|86893.4|86940.6|86890.6|30
1632741700000|2021-09-27 11:21:40|86941.2|86891.2|86942.5|86892.5|86942.6|86892.6|86940.9|86890.9|25
1632741710000|2021-09-27 11:21:50|86942.4|86892.4|86933.6|86908.6|86945.7|86909.7|86930.2|86892|36
1632741720000|2021-09-27 11:22:00|86932.8|86907.8|86935.5|86910.5|86937.1|86912.1|86931.6|86906.6|41
1632741730000|2021-09-27 11:22:10|86936.8|86911.8|86982.4|86932.4|86982.4|86947.5|86936.8|86902.5|57
1632741740000|2021-09-27 11:22:20|86972.8|86947.8|86982.4|86932.4|86986.1|86948.7|86969.9|86931.4|49
1632741750000|2021-09-27 11:22:30|86982|86932|86977.7|86927.7|86988.8|86944|86965.4|86927.3|58
1632741760000|2021-09-27 11:22:40|86977.4|86927.4|86966.1|86941.1|86978.6|86941.1|86964.8|86927.2|48
1632741770000|2021-09-27 11:22:50|86965.7|86940.7|86965.2|86940.2|86977|86942.7|86961.7|86927|56
1632741780000|2021-09-27 11:23:00|86965.3|86940.3|86967.9|86942.9|86977.2|86943.9|86963|86926.9|57
1632741790000|2021-09-27 11:23:10|86967.6|86942.6|86963.4|86938.4|86968|86943|86962.9|86937.9|45
1632741800000|2021-09-27 11:23:20|86964.1|86939.1|86972|86947|86980.5|86947.8|86964|86930.4|48
1632741810000|2021-09-27 11:23:30|86972.1|86947.1|86972.7|86947.7|86974.9|86949.9|86970.9|86945.9|49
1632741820000|2021-09-27 11:23:40|86972.8|86947.8|86973.9|86948.9|86986.9|86951.4|86971.9|86935.4|57
1632741830000|2021-09-27 11:23:50|86973.7|86948.7|86971.3|86946.3|86974.3|86949.3|86970.4|86945.4|35
1632741840000|2021-09-27 11:24:00|86971.2|86946.2|86968.3|86943.3|86972.7|86947.7|86966.7|86941.7|54
1632741850000|2021-09-27 11:24:10|86968.4|86943.4|86967.1|86942.1|86969.7|86944.7|86966.3|86941.3|40
1632741860000|2021-09-27 11:24:20|86966.8|86941.8|86966.8|86941.8|86967.5|86942.5|86966.4|86941.4|38
1632741870000|2021-09-27 11:24:30|86967.4|86942.4|86964.4|86939.4|86967.4|86942.4|86964.1|86939.1|42
1632741880000|2021-09-27 11:24:40|86964.5|86939.5|86968.2|86943.2|86968.4|86943.4|86964.5|86939.5|41
1632741890000|2021-09-27 11:24:50|86968.1|86943.1|86971.6|86946.6|86971.6|86946.6|86967.9|86942.9|42
1632741900000|2021-09-27 11:25:00|86971.2|86946.2|86969.4|86944.4|86971.4|86946.4|86968.8|86943.8|37
1632741910000|2021-09-27 11:25:10|86969.6|86944.6|86971.6|86946.6|86971.8|86946.8|86968.6|86943.6|34
1632741920000|2021-09-27 11:25:20|86971.4|86946.4|86998.6|86948.6|86998.6|86961.1|86971|86946|56
1632741930000|2021-09-27 11:25:30|86998.7|86948.7|86986.7|86961.7|87000.5|86962.6|86983.1|86948.7|48
1632741940000|2021-09-27 11:25:40|86987.5|86962.5|87002.2|86952.2|87002.2|86964.5|86986.3|86950.5|26
1632741950000|2021-09-27 11:25:50|87002.8|86952.8|86994.5|86969.5|87005.1|86969.5|86994.1|86950.7|48
1632741960000|2021-09-27 11:26:00|86994.1|86969.1|86993.7|86968.7|86994.7|86969.7|86990.8|86965.8|45
1632741970000|2021-09-27 11:26:10|86994.3|86969.3|86996.9|86971.9|86998.5|86973.5|86994.3|86969.3|35
1632741980000|2021-09-27 11:26:20|86996.6|86971.6|87003.2|86978.2|87005.7|86980.7|86996.2|86971.2|47
1632741990000|2021-09-27 11:26:30|87003.5|86978.5|87005.5|86980.5|87020.1|86984.9|87003.5|86968.4|46
1632742000000|2021-09-27 11:26:40|87005.3|86980.3|87010.8|86985.8|87014.9|86989.9|87005.1|86980.1|49
1632742010000|2021-09-27 11:26:50|87010.6|86985.6|87009.1|86984.1|87013.9|86988.9|87007.9|86982.9|39
1632742020000|2021-09-27 11:27:00|87008.7|86983.7|87013.3|86988.3|87015.1|86990.1|87006.7|86981.7|45
1632742030000|2021-09-27 11:27:10|87012.6|86987.6|87024.7|86999.7|87037.5|87002.3|87011|86984.8|55
1632742040000|2021-09-27 11:27:20|87024.9|86999.9|87024.2|86999.2|87028.5|87003.5|87024.2|86999.2|50
1632742050000|2021-09-27 11:27:30|87023.2|86998.2|87031.6|87006.6|87041.9|87006.6|87023.2|86991.5|61
1632742060000|2021-09-27 11:27:40|87031.8|87006.8|87017.8|86992.8|87042.4|87006.9|87016.2|86987|49
1632742070000|2021-09-27 11:27:50|87017.2|86992.2|87017.9|86992.9|87019.8|86994.8|87016.2|86991.2|50
1632742080000|2021-09-27 11:28:00|87017.8|86992.8|87018.8|86993.8|87019.2|86994.2|87017.5|86992.5|37
1632742090000|2021-09-27 11:28:10|87018.5|86993.5|87017.5|86992.5|87019.3|86994.3|87012.3|86987.3|59
1632742100000|2021-09-27 11:28:20|87017.4|86992.4|87024.8|86999.8|87024.8|86999.8|87017.1|86992.1|46
1632742110000|2021-09-27 11:28:30|87024.2|86999.2|87023.4|86998.4|87025.4|87000.4|87020.4|86995.4|44
1632742120000|2021-09-27 11:28:40|87022.7|86997.7|87036|86986|87037.3|86997.8|87019.1|86982.7|43
1632742130000|2021-09-27 11:28:50|87035.9|86985.9|87036.2|86986.2|87039.5|87002.3|87025.4|86985.8|21
1632742140000|2021-09-27 11:29:00|87036.3|86986.3|87019.4|86994.4|87037.1|86998.8|87019.4|86981.7|49
1632742150000|2021-09-27 11:29:10|87020.3|86995.3|87017.1|86992.1|87021.7|86996.7|87016.1|86991.1|42
1632742160000|2021-09-27 11:29:20|87017.3|86992.3|87014.5|86989.5|87017.4|86992.4|87013.6|86988.6|44
1632742170000|2021-09-27 11:29:30|87014.7|86989.7|87009|86959|87014.7|86989.7|86998.9|86956.8|53
1632742180000|2021-09-27 11:29:40|87009.1|86959.1|86987.7|86962.7|87009.9|86964.2|86986.8|86947|60
1632742190000|2021-09-27 11:29:50|86988.4|86963.4|87009.4|86959.4|87010.2|86969.9|86988.4|86956.4|47
1632742200000|2021-09-27 11:30:00|87009.8|86959.8|87008.7|86958.7|87009.8|86971.6|86995.8|86958|45
1632742210000|2021-09-27 11:30:10|87008.9|86958.9|87017.6|86967.6|87017.6|86979.8|86995|86955.4|59
1632742220000|2021-09-27 11:30:20|87017|86967|87019.5|86969.5|87020.8|86981.7|87006.7|86967|39
1632742230000|2021-09-27 11:30:30|87019.4|86969.4|87020.2|86970.2|87020.8|86970.8|87018.6|86968.6|30
1632742240000|2021-09-27 11:30:40|87020.7|86970.7|87041|86991|87041.6|86991.6|87009.6|86970|55
1632742250000|2021-09-27 11:30:50|87040.3|86990.3|87012.7|86987.7|87041|86993.2|87012.7|86987.2|51
1632742260000|2021-09-27 11:31:00|87013.1|86988.1|87026.6|86976.6|87026.6|86989.4|87012.2|86976.6|29
1632742270000|2021-09-27 11:31:10|87026.7|86976.7|87026.4|86976.4|87026.8|86976.8|87023.8|86973.8|41
1632742280000|2021-09-27 11:31:20|87025.9|86975.9|87024|86974|87027.3|86977.3|87024|86974|46
1632742290000|2021-09-27 11:31:30|87010|86985|87025.2|86975.2|87026.5|86990.8|87010|86970.9|45
1632742300000|2021-09-27 11:31:40|87025.4|86975.4|87011.4|86986.4|87026.4|86987.9|87010.5|86973|41
1632742310000|2021-09-27 11:31:50|87011.5|86986.5|87010.6|86985.6|87012.8|86987.8|87010.5|86985.5|38
1632742320000|2021-09-27 11:32:00|87009.5|86984.5|86999.5|86974.5|87020.6|86984.7|86999.5|86966.8|40
1632742330000|2021-09-27 11:32:10|86999.7|86974.7|87001.1|86976.1|87015.3|86977.3|86998.5|86961.8|40
1632742340000|2021-09-27 11:32:20|87000.1|86975.1|87013.9|86963.9|87015.3|86976|87000.1|86962|31
1632742350000|2021-09-27 11:32:30|87014.2|86964.2|86999.8|86974.8|87015|86976.9|86999.8|86963.4|31
1632742360000|2021-09-27 11:32:40|86999.9|86974.9|87000.3|86975.3|87001.1|86976.1|86999.2|86974.2|38
1632742370000|2021-09-27 11:32:50|87000.1|86975.1|87008.9|86958.9|87010.1|86975.1|86997.1|86958.4|38
1632742380000|2021-09-27 11:33:00|87008.8|86958.8|87010.2|86960.2|87011.4|86974.6|86998.8|86958.8|42
1632742390000|2021-09-27 11:33:10|87010.1|86960.1|86998.2|86973.2|87010.6|86973.4|86995.3|86960.1|37
1632742400000|2021-09-27 11:33:20|86998.4|86973.4|87004.6|86979.6|87010.7|86979.7|86997.7|86958.8|39
1632742410000|2021-09-27 11:33:30|87004.1|86979.1|87017.4|86967.4|87017.6|86979.5|87004.1|86966.8|30
1632742420000|2021-09-27 11:33:40|87017.3|86967.3|86998.7|86973.7|87017.3|86975.4|86998.7|86963.7|29
1632742430000|2021-09-27 11:33:50|87011.7|86961.7|86997.9|86972.9|87011.7|86974.8|86997.9|86960.9|31
1632742440000|2021-09-27 11:34:00|86998.2|86973.2|87002.8|86977.8|87002.9|86977.9|86997.4|86972.4|34
1632742450000|2021-09-27 11:34:10|87003|86978|87005.3|86980.3|87020.1|86982.3|87001.4|86969.9|51
1632742460000|2021-09-27 11:34:20|87005.8|86980.8|87000.1|86975.1|87019|86982|86999.3|86966.8|43
1632742470000|2021-09-27 11:34:30|87000.3|86975.3|86997.5|86972.5|87010.7|86976.9|86995.8|86959.4|43
1632742480000|2021-09-27 11:34:40|86997.4|86972.4|87007.3|86957.3|87007.8|86972.7|86992.3|86954.6|50
1632742490000|2021-09-27 11:34:50|87007|86957|86990.1|86965.1|87007|86966.6|86989.9|86953.8|37
1632742500000|2021-09-27 11:35:00|86990.3|86965.3|86987.1|86962.1|86990.9|86965.9|86986.7|86961.7|37
1632742510000|2021-09-27 11:35:10|86987|86962|86988.8|86963.8|86988.8|86963.8|86986.7|86961.7|33
1632742520000|2021-09-27 11:35:20|86988.2|86963.2|86987.2|86962.2|86988.4|86963.4|86984|86959|54
1632742530000|2021-09-27 11:35:30|86987|86962|86986.4|86961.4|86990.7|86965.7|86985.9|86960.9|48
1632742540000|2021-09-27 11:35:40|86986.7|86961.7|86986.5|86961.5|86988.1|86963.1|86985.2|86960.2|44
1632742550000|2021-09-27 11:35:50|86986.3|86961.3|86985.9|86960.9|86986.9|86961.9|86985.9|86960.9|27
1632742560000|2021-09-27 11:36:00|86986.2|86961.2|86985.2|86960.2|86986.2|86961.2|86984|86959|30
1632742570000|2021-09-27 11:36:10|86985.3|86960.3|86985.3|86960.3|86989.1|86964.1|86983.7|86958.7|32
1632742580000|2021-09-27 11:36:20|86985.4|86960.4|86985.9|86960.9|86986.5|86961.5|86982.6|86957.6|34
1632742590000|2021-09-27 11:36:30|86986.2|86961.2|86989.3|86964.3|86989.3|86964.3|86986.2|86961.2|37
1632742600000|2021-09-27 11:36:40|86989.6|86964.6|86990.2|86965.2|86990.9|86965.9|86986.3|86961.3|43
1632742610000|2021-09-27 11:36:50|86990.1|86965.1|86988.4|86963.4|86990.1|86965.1|86988.2|86963.2|25
1632742620000|2021-09-27 11:37:00|86988.3|86963.3|86989.5|86964.5|86989.5|86964.5|86985.3|86960.3|44
1632742630000|2021-09-27 11:37:10|86989|86964|86986.1|86961.1|86989.4|86964.4|86986.1|86961.1|43
1632742640000|2021-09-27 11:37:20|86986.6|86961.6|86990.5|86965.5|86990.5|86965.5|86986.5|86961.5|38
1632742650000|2021-09-27 11:37:30|86990.9|86965.9|86991.4|86966.4|86992.6|86967.6|86990.3|86965.3|33
1632742660000|2021-09-27 11:37:40|86991.5|86966.5|86991.1|86966.1|86992.1|86967.1|86986.4|86961.4|44
1632742670000|2021-09-27 11:37:50|86991|86966|86990.5|86965.5|86991.3|86966.3|86990.3|86965.3|24
1632742680000|2021-09-27 11:38:00|86990.7|86965.7|86991.1|86966.1|86991.3|86966.3|86989.6|86964.6|28
1632742690000|2021-09-27 11:38:10|86991|86966|86987.6|86962.6|86991.4|86966.4|86986.8|86961.8|38
1632742700000|2021-09-27 11:38:20|86988.6|86963.6|86989.7|86964.7|86990.8|86965.8|86987.9|86962.9|41
1632742710000|2021-09-27 11:38:30|86989.4|86964.4|86990.7|86965.7|86991.2|86966.2|86989.4|86964.4|15
1632742720000|2021-09-27 11:38:40|86991.1|86966.1|86989.4|86964.4|86991.1|86966.1|86989.4|86964.4|17
1632742730000|2021-09-27 11:38:50|86990.3|86965.3|86989|86964|86992.5|86967.5|86989|86964|43
1632742740000|2021-09-27 11:39:00|86989.8|86964.8|86992.7|86967.7|86993.3|86968.3|86989.5|86964.5|43
1632742750000|2021-09-27 11:39:10|86992.8|86967.8|86992.2|86967.2|86994.1|86969.1|86992.2|86967.2|28
1632742760000|2021-09-27 11:39:20|86990.8|86965.8|86989.3|86964.3|86991.1|86966.1|86988|86963|44
1632742770000|2021-09-27 11:39:30|86989|86964|86988.3|86963.3|86990.8|86965.8|86987.3|86962.3|26
1632742780000|2021-09-27 11:39:40|86987.8|86962.8|86989.6|86964.6|86990.1|86965.1|86987.8|86962.8|28
1632742790000|2021-09-27 11:39:50|86988.8|86963.8|87009.8|86984.8|87020.1|86986.6|86988.8|86963.8|60
1632742800000|2021-09-27 11:40:00|87009.6|86984.6|87008.7|86983.7|87009.6|86984.6|87006.7|86981.7|33
1632742810000|2021-09-27 11:40:10|87008.4|86983.4|87002.8|86977.8|87015.4|86984.3|87002.4|86965.4|41
1632742820000|2021-09-27 11:40:20|87002.6|86977.6|87009.1|86984.1|87023.5|86985.9|87002.5|86972.5|43
1632742830000|2021-09-27 11:40:30|87009.3|86984.3|87009.1|86984.1|87010.9|86985.9|87007.5|86982.5|31
1632742840000|2021-09-27 11:40:40|87007.8|86982.8|87016.6|86966.6|87021|86985|87004.9|86965.9|46
1632742850000|2021-09-27 11:40:50|87016.9|86966.9|87016|86966|87017|86967|87014.5|86964.5|27
1632742860000|2021-09-27 11:41:00|87016.5|86966.5|87002.5|86977.5|87016.5|86979.1|87001.9|86966.5|34
1632742870000|2021-09-27 11:41:10|87002.6|86977.6|87011.1|86986.1|87021.5|86986.3|87002.6|86971.5|40
1632742880000|2021-09-27 11:41:20|87011.2|86986.2|87015|86990|87026|86992.3|87010.7|86975.9|43
1632742890000|2021-09-27 11:41:30|87013.2|86988.2|87019.1|86994.1|87019.1|86994.1|87013.2|86988.2|36
1632742900000|2021-09-27 11:41:40|87018.6|86993.6|87019.4|86994.4|87021.4|86996.4|87017|86992|34
1632742910000|2021-09-27 11:41:50|87019.6|86994.6|87019.9|86994.9|87022.8|86997.8|87019.5|86994.5|27
1632742920000|2021-09-27 11:42:00|87020.2|86995.2|87015.5|86990.5|87020.4|86995.4|87013.2|86988.2|43
1632742930000|2021-09-27 11:42:10|87015.6|86990.6|87015.5|86990.5|87016.6|86991.6|87014.7|86989.7|36
1632742940000|2021-09-27 11:42:20|87015.6|86990.6|87017.5|86992.5|87018.8|86993.8|87013.7|86988.7|36
1632742950000|2021-09-27 11:42:30|87018.5|86993.5|87018.7|86993.7|87022.5|86997.5|87016.2|86991.2|45
1632742960000|2021-09-27 11:42:40|87018.1|86993.1|87014.4|86989.4|87019|86994|87012.6|86987.6|38
1632742970000|2021-09-27 11:42:50|87014.5|86989.5|87020.1|86995.1|87020.3|86995.3|87014.5|86989.5|37
1632742980000|2021-09-27 11:43:00|87019.4|86994.4|87014.8|86989.8|87020|86995|87014.4|86989.4|36
1632742990000|2021-09-27 11:43:10|87015.8|86990.8|87017.2|86992.2|87020.1|86995.1|87014.9|86989.9|47
1632743000000|2021-09-27 11:43:20|87018.1|86993.1|87018.3|86993.3|87020.9|86995.9|87016.3|86991.3|53
1632743010000|2021-09-27 11:43:30|87018.1|86993.1|87019.8|86994.8|87023.5|86998.5|87016.5|86991.5|61
1632743020000|2021-09-27 11:43:40|87019.6|86994.6|87020.3|86995.3|87023|86998|87018.3|86993.3|53
1632743030000|2021-09-27 11:43:50|87020.1|86995.1|87020.3|86995.3|87021.3|86996.3|87019.1|86994.1|39
1632743040000|2021-09-27 11:44:00|87019|86994|87013.8|86988.8|87022.9|86997.9|87013.8|86988.8|56
1632743050000|2021-09-27 11:44:10|87014|86989|87014.9|86989.9|87016.8|86991.8|87013|86988|33
1632743060000|2021-09-27 11:44:20|87014.6|86989.6|87014.8|86989.8|87016.6|86991.6|87013.5|86988.5|42
1632743070000|2021-09-27 11:44:30|87014.6|86989.6|87016.2|86991.2|87017.6|86992.6|87012.9|86987.9|47
1632743080000|2021-09-27 11:44:40|87016.3|86991.3|87011.8|86986.8|87026.5|86991.5|87010.8|86972.1|45
1632743090000|2021-09-27 11:44:50|87011.4|86986.4|87011.8|86986.8|87025.4|86987.1|87008.7|86975.4|46
1632743100000|2021-09-27 11:45:00|87011.4|86986.4|87014.4|86989.4|87016.8|86991.8|87011.4|86986.4|46
1632743110000|2021-09-27 11:45:10|87014.5|86989.5|87017.6|86992.6|87018.5|86993.5|87014.3|86989.3|33
1632743120000|2021-09-27 11:45:20|87017.4|86992.4|87016.4|86991.4|87018.1|86993.1|87015.6|86990.6|44
1632743130000|2021-09-27 11:45:30|87016.7|86991.7|87013.5|86988.5|87016.7|86991.7|87012.3|86987.3|50
1632743140000|2021-09-27 11:45:40|87014.1|86989.1|87020|86995|87020.8|86995.8|87014.1|86989.1|57
1632743150000|2021-09-27 11:45:50|87019.8|86994.8|87018.6|86993.6|87020.6|86995.6|87017.6|86992.6|48
1632743160000|2021-09-27 11:46:00|87020.5|86995.5|87017.1|86992.1|87029.3|86996.6|87014|86979.3|57
1632743170000|2021-09-27 11:46:10|87016.6|86991.6|87016.2|86991.2|87017.3|86992.3|87016.1|86991.1|31
1632743180000|2021-09-27 11:46:20|87016.4|86991.4|87017.3|86992.3|87021|86996|87016|86991|40
1632743190000|2021-09-27 11:46:30|87017.2|86992.2|87016.4|86991.4|87017.5|86992.5|87015.7|86990.7|36
1632743200000|2021-09-27 11:46:40|87016.5|86991.5|87015.8|86990.8|87017.7|86992.7|87013.2|86988.2|41
1632743210000|2021-09-27 11:46:50|87015.7|86990.7|87014.9|86989.9|87016.5|86991.5|87011.3|86986.3|42
1632743220000|2021-09-27 11:47:00|87014.7|86989.7|87008|86983|87015.7|86990.7|86998.4|86973.4|52
1632743230000|2021-09-27 11:47:10|87007.3|86982.3|87007.1|86982.1|87016.9|86991.9|87006.6|86981.6|45
1632743240000|2021-09-27 11:47:20|87006.4|86981.4|87007.7|86982.7|87008.4|86983.4|87005.1|86980.1|33
1632743250000|2021-09-27 11:47:30|87008|86983|87015|86990|87023.3|86990.3|87007.8|86973.3|48
1632743260000|2021-09-27 11:47:40|87015.8|86990.8|87018.5|86993.5|87018.5|86993.5|87015.2|86990.2|40
1632743270000|2021-09-27 11:47:50|87018.7|86993.7|87005.8|86980.8|87018.8|86993.8|87004|86979|58
1632743280000|2021-09-27 11:48:00|87006.9|86981.9|87002.8|86977.8|87006.9|86981.9|86999.6|86974.6|50
1632743290000|2021-09-27 11:48:10|87003.2|86978.2|87000.6|86975.6|87006|86981|87000.6|86975.6|40
1632743300000|2021-09-27 11:48:20|87000.7|86975.7|87002.5|86977.5|87004.2|86979.2|87000.7|86975.7|44
1632743310000|2021-09-27 11:48:30|87002.4|86977.4|87000.5|86975.5|87002.4|86977.4|86997.2|86972.2|39
1632743320000|2021-09-27 11:48:40|87000.8|86975.8|87003|86978|87018.6|86982|86999|86968.6|51
1632743330000|2021-09-27 11:48:50|87002.2|86977.2|87001.6|86976.6|87004|86979|86997.7|86972.7|53
1632743340000|2021-09-27 11:49:00|87001.7|86976.7|86985.7|86960.7|87004.5|86979.5|86984.6|86959.6|56
1632743350000|2021-09-27 11:49:10|86985.4|86960.4|86994.9|86969.9|87003.7|86970.5|86985.4|86950.5|50
1632743360000|2021-09-27 11:49:20|86993.7|86968.7|87007.2|86982.2|87020.8|86986.7|86993.7|86968.7|50
1632743370000|2021-09-27 11:49:30|87007.7|86982.7|86995.6|86970.6|87009.6|86984.6|86992.9|86967.9|58
1632743380000|2021-09-27 11:49:40|86995.8|86970.8|86995.7|86970.7|87007.7|86972.9|86986.5|86951.5|50
1632743390000|2021-09-27 11:49:50|86996.7|86971.7|86995.8|86970.8|87016|86977.7|86993.5|86963.9|60
1632743400000|2021-09-27 11:50:00|86991.8|86966.8|86989.9|86964.9|86992.7|86967.7|86987.2|86962.2|46
1632743410000|2021-09-27 11:50:10|86990.3|86965.3|86989.7|86964.7|86994.4|86969.4|86988.9|86963.9|41
1632743420000|2021-09-27 11:50:20|86991.1|86966.1|86980.2|86955.2|86991.1|86966.1|86980.2|86955.2|42
1632743430000|2021-09-27 11:50:30|86979.8|86954.8|86982.3|86957.3|87001.4|86963.9|86979.8|86943.7|51
1632743440000|2021-09-27 11:50:40|86982.9|86957.9|86976|86951|86982.9|86957.9|86974.5|86949.5|45
1632743450000|2021-09-27 11:50:50|86975.9|86950.9|86976.6|86951.6|86980.7|86955.7|86975.3|86950.3|48
1632743460000|2021-09-27 11:51:00|86977.2|86952.2|86972.7|86947.7|86977.3|86952.2|86963.2|86926.3|52
1632743470000|2021-09-27 11:51:10|86972.4|86947.4|86975.6|86950.6|86981.8|86956.8|86970|86945|56
1632743480000|2021-09-27 11:51:20|86975.8|86950.8|86972.1|86947.1|86976.9|86951.9|86971.5|86946.5|56
1632743490000|2021-09-27 11:51:30|86972.4|86947.4|86974.2|86949.2|86974.9|86949.9|86971.8|86946.8|36
1632743500000|2021-09-27 11:51:40|86974.7|86949.7|86984.6|86959.6|86984.7|86959.7|86973.8|86948.8|41
1632743510000|2021-09-27 11:51:50|86984.1|86959.1|86984.6|86959.6|86985.4|86960.4|86983.5|86958.5|36
1632743520000|2021-09-27 11:52:00|86985|86960|86981.8|86956.8|86993.6|86960.2|86980.2|86943.6|34
1632743530000|2021-09-27 11:52:10|86981.1|86956.1|87002|86952|87002.2|86961.7|86980.9|86951|37
1632743540000|2021-09-27 11:52:20|86990|86965|86990.3|86965.3|87004.2|86971.5|86986.5|86954.2|41
1632743550000|2021-09-27 11:52:30|86990.5|86965.5|86986.2|86961.2|86990.5|86965.5|86985.8|86960.8|52
1632743560000|2021-09-27 11:52:40|86987.3|86962.3|86986.4|86961.4|86990.2|86965.2|86986.1|86961.1|43
1632743570000|2021-09-27 11:52:50|86987.2|86962.2|86991.2|86966.2|86992.2|86967.2|86987.2|86962.2|29
1632743580000|2021-09-27 11:53:00|86991.3|86966.3|86992.7|86967.7|86993.1|86968.1|86991.3|86966.3|30
1632743590000|2021-09-27 11:53:10|86992.4|86967.4|86993.3|86968.3|86994|86969|86988.5|86963.5|34
1632743600000|2021-09-27 11:53:20|86993.4|86968.4|86993.1|86968.1|86994.1|86969.1|86990.9|86965.9|34
1632743610000|2021-09-27 11:53:30|86993.5|86968.5|86988.6|86963.6|86993.9|86968.9|86988.6|86963.6|42
1632743620000|2021-09-27 11:53:40|86988.5|86963.5|86988.6|86963.6|86989.8|86964.8|86988|86963|38
1632743630000|2021-09-27 11:53:50|86988.1|86963.1|86989.1|86964.1|86989.7|86964.7|86987.8|86962.8|25
1632743640000|2021-09-27 11:54:00|86987.2|86962.2|86987.9|86962.9|86988.7|86963.7|86984.3|86959.3|46
1632743650000|2021-09-27 11:54:10|86988|86963|86988.8|86963.8|86990.1|86965.1|86986.9|86961.9|31
1632743660000|2021-09-27 11:54:20|86988.3|86963.3|86991.3|86966.3|86993.2|86968.2|86988.3|86963.3|34
1632743670000|2021-09-27 11:54:30|86991.6|86966.6|87007.3|86957.3|87007.9|86969.2|86989.2|86956.1|39
1632743680000|2021-09-27 11:54:40|87007|86957|86994.1|86969.1|87007.3|86969.8|86993|86956.2|36
1632743690000|2021-09-27 11:54:50|86994.5|86969.5|86998.2|86973.2|87010|86973.2|86993.7|86958.4|46
1632743700000|2021-09-27 11:55:00|86997.3|86972.3|87016.9|86991.9|87034.1|86997.1|86997.3|86972.3|66
1632743710000|2021-09-27 11:55:10|87016.7|86991.7|87013.9|86988.9|87017.3|86992.3|87013.5|86988.5|44
1632743720000|2021-09-27 11:55:20|87014|86989|87016.8|86991.8|87017.3|86992.3|87013.2|86988.2|45
1632743730000|2021-09-27 11:55:30|87017|86992|87016.3|86991.3|87029.4|86994|87015.3|86978.5|49
1632743740000|2021-09-27 11:55:40|87015.9|86990.9|87015.5|86990.5|87016.5|86991.5|87014.7|86989.7|47
1632743750000|2021-09-27 11:55:50|87015.6|86990.6|87026.2|86976.2|87026.2|86991.3|87012.1|86975.6|39
1632743760000|2021-09-27 11:56:00|87026.4|86976.4|87005.6|86980.6|87026.4|86986.5|87003.9|86969.3|59
1632743770000|2021-09-27 11:56:10|87005.4|86980.4|87006.4|86981.4|87006.4|86981.4|87003.5|86978.5|39
1632743780000|2021-09-27 11:56:20|87006.3|86981.3|87000.9|86975.9|87006.3|86981.3|87000.3|86975.3|49
1632743790000|2021-09-27 11:56:30|87000|86975|87008|86983|87009|86984|87000|86975|62
1632743800000|2021-09-27 11:56:40|87006.5|86981.5|87006.5|86981.5|87011|86986|87005.4|86980.4|56
1632743810000|2021-09-27 11:56:50|87006.4|86981.4|87013.2|86988.2|87013.5|86988.5|87006.3|86981.3|44
1632743820000|2021-09-27 11:57:00|87013.3|86988.3|87016.6|86991.6|87019.7|86994.7|87012.5|86987.5|59
1632743830000|2021-09-27 11:57:10|87017.6|86992.6|87020.4|86995.4|87024.1|86999.1|87017.6|86992.6|54
1632743840000|2021-09-27 11:57:20|87021.1|86996.1|87021.8|86996.8|87022.1|86997.1|87017.1|86992.1|53
1632743850000|2021-09-27 11:57:30|87022.4|86997.4|87022.8|86997.8|87026|87001|87022|86997|58
1632743860000|2021-09-27 11:57:40|87022.9|86997.9|87016.4|86991.4|87023.1|86998.1|87016.4|86991.4|61
1632743870000|2021-09-27 11:57:50|87017.1|86992.1|87017.9|86992.9|87017.9|86992.9|87016|86991|46
1632743880000|2021-09-27 11:58:00|87017.8|86992.8|87011.8|86986.8|87017.8|86992.8|87009.2|86984.2|55
1632743890000|2021-09-27 11:58:10|87011.3|86986.3|87014.7|86989.7|87027.7|86990.5|87011.3|86975.1|54
1632743900000|2021-09-27 11:58:20|87016|86991|87018.2|86993.2|87032.3|86995.1|87015.6|86981.4|53
1632743910000|2021-09-27 11:58:30|87017.9|86992.9|87019.1|86994.1|87022|86997|87017|86992|56
1632743920000|2021-09-27 11:58:40|87019.4|86994.4|87015.9|86990.9|87023.8|86998.8|87015.5|86990.5|63
1632743930000|2021-09-27 11:58:50|87015|86990|87014.3|86989.3|87020.3|86995.3|87013|86988|54
1632743940000|2021-09-27 11:59:00|87014.1|86989.1|87017.3|86992.3|87029.6|86993.2|87013.7|86978|53
1632743950000|2021-09-27 11:59:10|87018.9|86993.9|87028.5|87003.5|87041.3|87004.8|87011.5|86973.4|59
1632743960000|2021-09-27 11:59:20|87027.9|87002.9|87035.2|87010.2|87038.9|87013.9|87026.8|87001.8|57
1632743970000|2021-09-27 11:59:30|87035.3|87010.3|87036.5|86986.5|87047.9|87010.8|87027.9|86986.4|61
1632743980000|2021-09-27 11:59:40|87035.5|86985.5|87019.3|86994.3|87035.7|86998|87019.3|86985|51
1632743990000|2021-09-27 11:59:50|87020.5|86995.5|87026.2|86976.2|87029.5|86996.5|87011.1|86976.2|52
1632744000000|2021-09-27 12:00:00|87012|86987|87014.4|86989.4|87014.7|86989.7|87010.5|86985.5|58
1632744010000|2021-09-27 12:00:10|87013.9|86988.9|87012.9|86987.9|87028.3|86995.9|87012.2|86978.3|60
1632744020000|2021-09-27 12:00:20|87013|86988|87019.6|86994.6|87029.5|86995.4|87012.8|86976.5|53
1632744030000|2021-09-27 12:00:30|87019.4|86994.4|87007.7|86982.7|87031.3|86994.4|87005|86968.1|62
1632744040000|2021-09-27 12:00:40|87007|86982|86988.2|86963.2|87019.5|86982.1|86987.5|86956.7|64
1632744050000|2021-09-27 12:00:50|86988.5|86963.5|86984.6|86959.6|86998.3|86964.1|86984.5|86947.1|52
1632744060000|2021-09-27 12:01:00|86984.3|86959.3|86963.4|86938.4|86987.4|86959.8|86961|86925.2|70
1632744070000|2021-09-27 12:01:10|86963|86938|86964.4|86939.4|86978.9|86944.1|86959.2|86920.2|66
1632744080000|2021-09-27 12:01:20|86964.7|86939.7|86962.6|86937.6|86979.9|86942.5|86961.9|86924|45
1632744090000|2021-09-27 12:01:30|86962|86937|86976.2|86926.2|86978.3|86939.3|86959|86921.3|51
1632744100000|2021-09-27 12:01:40|86976.4|86926.4|86968.8|86943.8|86977.2|86943.8|86964.4|86926.4|40
1632744110000|2021-09-27 12:01:50|86968.9|86943.9|86964.3|86939.3|86978.6|86944.8|86962.4|86926.1|48
1632744120000|2021-09-27 12:02:00|86964.5|86939.5|86982|86932|86982.2|86945.5|86964.3|86931.8|53
1632744130000|2021-09-27 12:02:10|86982.4|86932.4|86968.7|86943.7|86983|86944.3|86968.5|86930.5|51
1632744140000|2021-09-27 12:02:20|86968.8|86943.8|86980|86955|86983.5|86958.5|86968.5|86943.5|58
1632744150000|2021-09-27 12:02:30|86978.9|86953.9|86980.2|86955.2|86990|86955.7|86968.6|86937.8|60
1632744160000|2021-09-27 12:02:40|86980.3|86955.3|86981.4|86956.4|86981.7|86956.7|86974.4|86949.4|47
1632744170000|2021-09-27 12:02:50|86981.2|86956.2|86984.8|86959.8|86986.3|86961.3|86981|86956|41
1632744180000|2021-09-27 12:03:00|86985.4|86960.4|86997|86972|87007.7|86979.3|86980.3|86947.4|65
1632744190000|2021-09-27 12:03:10|86997.8|86972.8|86988.8|86963.8|87014.5|86976.9|86986.9|86950.4|55
1632744200000|2021-09-27 12:03:20|86988.6|86963.6|87009.4|86959.4|87009.5|86972.1|86988.6|86954.4|32
1632744210000|2021-09-27 12:03:30|87009.8|86959.8|87025.9|86975.9|87025.9|86981.7|86997.4|86959.7|53
1632744220000|2021-09-27 12:03:40|87025.7|86975.7|87022.2|86972.2|87026.7|86992.3|87010.6|86972.2|59
1632744230000|2021-09-27 12:03:50|87022|86972|87002.4|86977.4|87022|86977.6|87002.2|86965.1|54
1632744240000|2021-09-27 12:04:00|87001.8|86976.8|87001.5|86976.5|87012.8|86978.9|86999.5|86960.6|67
1632744250000|2021-09-27 12:04:10|87002.3|86977.3|86999.3|86974.3|87003.2|86978.2|86997.7|86972.7|42
1632744260000|2021-09-27 12:04:20|86999.2|86974.2|86995.4|86970.4|86999.3|86974.3|86994|86969|47
1632744270000|2021-09-27 12:04:30|86995|86970|86987.2|86962.2|86999.3|86970.3|86984.7|86945.3|64
1632744280000|2021-09-27 12:04:40|86987.1|86962.1|86990.2|86965.2|86999.3|86966|86983.7|86946.7|43
1632744290000|2021-09-27 12:04:50|86989.5|86964.5|86994.8|86969.8|86996.3|86971.3|86987.4|86962.4|49
1632744300000|2021-09-27 12:05:00|86994.7|86969.7|86991.3|86966.3|87002.2|86969.9|86984.8|86951.3|63
1632744310000|2021-09-27 12:05:10|86993|86968|86989.3|86964.3|87003.7|86968|86988.1|86952.7|49
1632744320000|2021-09-27 12:05:20|86989.4|86964.4|86987.6|86962.6|86990.2|86965.2|86985.7|86960.7|36
1632744330000|2021-09-27 12:05:30|86987.5|86962.5|86979.1|86954.1|86996|86962.9|86978.4|86943.6|43
1632744340000|2021-09-27 12:05:40|86977.9|86952.9|86979.3|86954.3|86991.2|86954.9|86974.4|86937.2|52
1632744350000|2021-09-27 12:05:50|86979.1|86954.1|86976.7|86951.7|86981.5|86956.5|86975.3|86950.3|49
1632744360000|2021-09-27 12:06:00|86977|86952|86968.6|86943.6|86984.6|86952|86968.6|86932.8|39
1632744370000|2021-09-27 12:06:10|86968.8|86943.8|86964.6|86939.6|86969.6|86944.6|86961.7|86936.7|43
1632744380000|2021-09-27 12:06:20|86966.1|86941.1|86962.9|86937.9|86966.3|86941.3|86962.7|86937.7|50
1632744390000|2021-09-27 12:06:30|86963|86938|86966.2|86941.2|86967.2|86942.2|86962.8|86937.8|44
1632744400000|2021-09-27 12:06:40|86965.5|86940.5|86962|86937|86966.5|86941.5|86960.4|86935.4|37
1632744410000|2021-09-27 12:06:50|86962.7|86937.7|86972.1|86922.1|86977.4|86938.9|86959.6|86919.1|53
1632744420000|2021-09-27 12:07:00|86972|86922|86969.5|86944.5|86972|86945.6|86959.5|86921.4|55
1632744430000|2021-09-27 12:07:10|86969.2|86944.2|86973.7|86948.7|86986.1|86950|86968.9|86931.4|51
1632744440000|2021-09-27 12:07:20|86973.6|86948.6|86973.1|86948.1|86975|86950|86972.6|86947.6|40
1632744450000|2021-09-27 12:07:30|86972.9|86947.9|86979.9|86954.9|86982.2|86957.2|86972.9|86947.9|51
1632744460000|2021-09-27 12:07:40|86979.7|86954.7|86981.2|86956.2|86985.9|86960.9|86979.5|86954.5|47
1632744470000|2021-09-27 12:07:50|86980.8|86955.8|86982.1|86957.1|86984.6|86959.6|86980.5|86955.5|52
1632744480000|2021-09-27 12:08:00|86982.5|86957.5|86982.3|86957.3|86982.7|86957.7|86979.7|86954.7|49
1632744490000|2021-09-27 12:08:10|86982.7|86957.7|86983.8|86958.8|86985.1|86960.1|86981.6|86956.6|40
1632744500000|2021-09-27 12:08:20|86984.1|86959.1|86989.8|86964.8|86996.7|86971.7|86983.1|86958.1|51
1632744510000|2021-09-27 12:08:30|86988.6|86963.6|86993.4|86968.4|86993.5|86968.5|86988.2|86963.2|51
1632744520000|2021-09-27 12:08:40|86993.1|86968.1|86997.1|86972.1|86997.3|86972.3|86992|86967|53
1632744530000|2021-09-27 12:08:50|86996.8|86971.8|86994.5|86969.5|86997.1|86972.1|86994.5|86969.5|44
1632744540000|2021-09-27 12:09:00|86994.7|86969.7|87002.2|86952.2|87002.6|86969.9|86987.6|86950.1|49
1632744550000|2021-09-27 12:09:10|87000.7|86950.7|86982.7|86957.7|87002.5|86962.4|86982.7|86949.3|38
1632744560000|2021-09-27 12:09:20|86981.9|86956.9|86999.4|86949.4|86999.4|86962.5|86981.7|86948.9|41
1632744570000|2021-09-27 12:09:30|86999.8|86949.8|86983.6|86958.6|86999.8|86960.4|86983.1|86946.1|35
1632744580000|2021-09-27 12:09:40|86983.5|86958.5|86995|86945|86996.2|86958.5|86983.5|86944.7|26
1632744590000|2021-09-27 12:09:50|86995.2|86945.2|86986.2|86961.2|86997.6|86962.3|86982.2|86943.4|45
1632744600000|2021-09-27 12:10:00|86986.3|86961.3|86987.4|86962.4|87000.1|86962.7|86983.9|86945.5|49
1632744610000|2021-09-27 12:10:10|86987.3|86962.3|87001.4|86976.4|87004.1|86979.1|86987.3|86962.3|52
1632744620000|2021-09-27 12:10:20|87001|86976|86995.3|86970.3|87007|86976|86994.7|86956.5|53
1632744630000|2021-09-27 12:10:30|86994.9|86969.9|87020.9|86970.9|87020.9|86982.1|86994.9|86966.1|54
1632744640000|2021-09-27 12:10:40|87021.9|86971.9|87012.3|86987.3|87024.8|86987.4|87008|86971.7|52
1632744650000|2021-09-27 12:10:50|87011.8|86986.8|87010|86985|87015.2|86990.2|87007.3|86982.3|61
1632744660000|2021-09-27 12:11:00|87010.1|86985.1|87011.1|86986.1|87024.5|86987.7|87002.5|86967.1|65
1632744670000|2021-09-27 12:11:10|87011.3|86986.3|87009.8|86984.8|87011.6|86986.6|87008.3|86983.3|46
1632744680000|2021-09-27 12:11:20|87010|86985|87001.9|86976.9|87014.7|86985.4|86999.7|86964.7|49
1632744690000|2021-09-27 12:11:30|87001.7|86976.7|87004.7|86979.7|87004.9|86979.9|87001.5|86976.5|41
1632744700000|2021-09-27 12:11:40|87004.6|86979.6|87002.4|86977.4|87007.4|86982.4|87002|86977|48
1632744710000|2021-09-27 12:11:50|87002.5|86977.5|87003.5|86978.5|87004.1|86979.1|87001.9|86976.9|29
1632744720000|2021-09-27 12:12:00|87003.4|86978.4|87000.3|86975.3|87003.4|86978.4|87000.3|86975.3|31
1632744730000|2021-09-27 12:12:10|86999.8|86974.8|87017.1|86992.1|87017.5|86992.5|86997|86972|44
1632744740000|2021-09-27 12:12:20|87017.8|86992.8|87006|86981|87021.9|86992.8|87005.9|86967.6|48
1632744750000|2021-09-27 12:12:30|87006.1|86981.1|87000.5|86975.5|87016.7|86981.1|87000.4|86965.9|46
1632744760000|2021-09-27 12:12:40|86999.6|86974.6|86998.6|86973.6|87000.2|86975.2|86998.6|86973.6|40
1632744770000|2021-09-27 12:12:50|86998.7|86973.7|86997.2|86972.2|87002.5|86977.5|86996.7|86971.7|49
1632744780000|2021-09-27 12:13:00|86996.8|86971.8|86988.2|86938.2|86997.1|86972.1|86975.2|86935.6|53
1632744790000|2021-09-27 12:13:10|86987.9|86937.9|86968.3|86943.3|86987.9|86950.5|86967|86937.4|42
1632744800000|2021-09-27 12:13:20|86968.4|86943.4|86977.2|86952.2|86993.1|86952.9|86968.4|86938.9|47
1632744810000|2021-09-27 12:13:30|86977.1|86952.1|86995.2|86945.2|86996.7|86961.4|86976.4|86944.9|39
1632744820000|2021-09-27 12:13:40|86996.1|86946.1|86977.7|86952.7|86996.1|86955.4|86976.5|86938.4|37
1632744830000|2021-09-27 12:13:50|86977.5|86952.5|86977.4|86952.4|86977.9|86952.9|86977|86952|23
1632744840000|2021-09-27 12:14:00|86977.3|86952.3|86985.7|86960.7|86990.6|86960.7|86975.7|86937|51
1632744850000|2021-09-27 12:14:10|86984|86959|86987.9|86962.9|87000.7|86965.3|86984|86950.7|53
1632744860000|2021-09-27 12:14:20|86989.2|86964.2|86985.7|86960.7|86997.5|86965.8|86985.1|86946.9|47
1632744870000|2021-09-27 12:14:30|86986.2|86961.2|86998.5|86948.5|86999.9|86961.2|86984.6|86948.3|31
1632744880000|2021-09-27 12:14:40|86998.1|86948.1|87002|86952|87002|86952|86998.1|86948.1|43
1632744890000|2021-09-27 12:14:50|87002.1|86952.1|86982.8|86957.8|87002.1|86963.3|86982.8|86947.9|55
1632744900000|2021-09-27 12:15:00|86983.5|86958.5|86993.1|86968.1|87007.5|86972.3|86982.6|86948.3|62
1632744910000|2021-09-27 12:15:10|86993.4|86968.4|86982.3|86957.3|87001.1|86970.2|86982.3|86951.1|50
1632744920000|2021-09-27 12:15:20|86982.9|86957.9|86983.3|86958.3|86986.1|86961.1|86982.1|86957.1|57
1632744930000|2021-09-27 12:15:30|86983.4|86958.4|86985.7|86960.7|86993.5|86960.9|86979.1|86941.3|58
1632744940000|2021-09-27 12:15:40|86984.5|86959.5|86993.5|86968.5|87005.1|86968.5|86984.4|86954|57
1632744950000|2021-09-27 12:15:50|86993.3|86968.3|86995.3|86970.3|87007.4|86975.9|86991.5|86955.8|56
1632744960000|2021-09-27 12:16:00|86994.7|86969.7|86995.3|86970.3|86996.4|86971.4|86992.5|86967.5|50
1632744970000|2021-09-27 12:16:10|86995.4|86970.4|87013.6|86963.6|87014.1|86977.1|86992.9|86953.7|59
1632744980000|2021-09-27 12:16:20|87013.7|86963.7|87000.2|86975.2|87016.1|86981.2|86998.4|86963.1|59
1632744990000|2021-09-27 12:16:30|87000.3|86975.3|87004.7|86979.7|87004.7|86979.7|87000|86975|39
1632745000000|2021-09-27 12:16:40|87004.8|86979.8|87017.9|86967.9|87018.7|86981.6|87004.8|86966.3|49
1632745010000|2021-09-27 12:16:50|87018.1|86968.1|87005.3|86980.3|87018.3|86980.5|87004.8|86967.2|37
1632745020000|2021-09-27 12:17:00|87005.1|86980.1|87000.9|86975.9|87005.6|86980.6|87000.8|86975.8|43
1632745030000|2021-09-27 12:17:10|87001.2|86976.2|87001.6|86976.6|87002.3|86977.3|87000.9|86975.9|36
1632745040000|2021-09-27 12:17:20|87001.7|86976.7|86998.2|86973.2|87001.7|86976.7|86997|86972|43
1632745050000|2021-09-27 12:17:30|86998|86973|86998.1|86973.1|86998.8|86973.8|86997.4|86972.4|32
1632745060000|2021-09-27 12:17:40|86998.2|86973.2|87013.2|86963.2|87013.6|86975.6|86998.2|86961.8|21
1632745070000|2021-09-27 12:17:50|87012.8|86962.8|87005.2|86980.2|87013|86980.2|87000|86962.8|42
1632745080000|2021-09-27 12:18:00|87005.3|86980.3|87007.4|86982.4|87017.2|86983.6|87001.3|86964.9|48
1632745090000|2021-09-27 12:18:10|87007.5|86982.5|86997.7|86972.7|87007.9|86982.9|86997|86972|51
1632745100000|2021-09-27 12:18:20|86997.4|86972.4|87002.5|86977.5|87003|86978|86996.6|86971.6|54
1632745110000|2021-09-27 12:18:30|87002.7|86977.7|87001.1|86976.1|87002.8|86977.8|87000.7|86975.7|30
1632745120000|2021-09-27 12:18:40|87001.2|86976.2|86974.6|86949.6|87001.3|86976.3|86973.3|86948.3|56
1632745130000|2021-09-27 12:18:50|86974.4|86949.4|86974.3|86949.3|86988.2|86950.7|86970.5|86933.2|44
1632745140000|2021-09-27 12:19:00|86974.4|86949.4|86985.1|86935.1|86986.9|86949.5|86968.6|86928.7|48
1632745150000|2021-09-27 12:19:10|86985.4|86935.4|86987.8|86937.8|86990.3|86949.1|86972.2|86934.9|51
1632745160000|2021-09-27 12:19:20|86988.1|86938.1|86990.3|86940.3|86990.6|86940.6|86987.2|86937.2|29
1632745170000|2021-09-27 12:19:30|86978.1|86953.1|86991|86941|86993.5|86955|86975.4|86937.9|47
1632745180000|2021-09-27 12:19:40|86991.7|86941.7|86995.8|86945.8|86997.5|86958.8|86977.9|86941.7|50
1632745190000|2021-09-27 12:19:50|86995.6|86945.6|86985.8|86960.8|86999|86962.7|86984.3|86945.6|63
1632745200000|2021-09-27 12:20:00|86986.4|86961.4|86985|86960|87005.7|86966.9|86984.9|86951.3|64
1632745210000|2021-09-27 12:20:10|86984.8|86959.8|86991.2|86966.2|86991.6|86966.6|86982.2|86957.2|60
1632745220000|2021-09-27 12:20:20|86990.8|86965.8|86991.6|86966.6|86992.4|86967.4|86990.2|86965.2|43
1632745230000|2021-09-27 12:20:30|86988.9|86963.9|86979.8|86954.8|86996.7|86963.9|86976.4|86945.7|60
1632745240000|2021-09-27 12:20:40|86980.2|86955.2|86973.1|86948.1|86980.2|86955.2|86971.3|86946.3|47
1632745250000|2021-09-27 12:20:50|86973|86948|86969.7|86944.7|86974.3|86949.3|86969.6|86944.6|45
1632745260000|2021-09-27 12:21:00|86969.6|86944.6|86958.2|86933.2|86978|86944.6|86954.1|86914.9|63
1632745270000|2021-09-27 12:21:10|86958|86933|86969.2|86919.2|86969.3|86933.2|86954.2|86914.6|68
1632745280000|2021-09-27 12:21:20|86968.5|86918.5|86969.1|86919.1|86973|86936|86957.9|86918.1|63
1632745290000|2021-09-27 12:21:30|86968.8|86918.8|86964.5|86939.5|86977.8|86940.3|86962|86918.4|64
1632745300000|2021-09-27 12:21:40|86964.4|86939.4|86963.1|86938.1|86977.3|86941.9|86961.5|86925|62
1632745310000|2021-09-27 12:21:50|86963.5|86938.5|86965.1|86940.1|86966|86941|86962.1|86937.1|56
1632745320000|2021-09-27 12:22:00|86965.2|86940.2|86968.6|86943.6|86969|86944|86965|86940|52
1632745330000|2021-09-27 12:22:10|86968.7|86943.7|86976|86951|86976.1|86951.1|86968.4|86943.4|49
1632745340000|2021-09-27 12:22:20|86976.1|86951.1|86975.9|86950.9|86980.2|86955.2|86975.9|86950.9|48
1632745350000|2021-09-27 12:22:30|86976.6|86951.6|86975.5|86950.5|86977.3|86952.3|86971.9|86946.9|46
1632745360000|2021-09-27 12:22:40|86975.4|86950.4|86974.2|86949.2|86975.7|86950.7|86970.2|86945.2|55
1632745370000|2021-09-27 12:22:50|86974.4|86949.4|86982.7|86957.7|86984.5|86959.5|86972.5|86947.5|56
1632745380000|2021-09-27 12:23:00|86982.5|86957.5|86979.5|86954.5|86982.7|86957.7|86978.7|86953.7|39
1632745390000|2021-09-27 12:23:10|86979.8|86954.8|86977.8|86952.8|86981|86956|86974.7|86949.7|54
1632745400000|2021-09-27 12:23:20|86978.6|86953.6|86972.1|86947.1|86978.6|86953.6|86971.9|86946.9|59
1632745410000|2021-09-27 12:23:30|86971.7|86946.7|86982.6|86957.6|86982.6|86957.6|86968.8|86943.8|53
1632745420000|2021-09-27 12:23:40|86982.8|86957.8|86992.3|86967.3|86993.7|86968.7|86980.8|86955.8|61
1632745430000|2021-09-27 12:23:50|86992.1|86967.1|86987.3|86962.3|86992.7|86967.7|86985.8|86960.8|57
1632745440000|2021-09-27 12:24:00|86987.4|86962.4|86986.3|86961.3|86987.5|86962.5|86983.7|86958.7|47
1632745450000|2021-09-27 12:24:10|86985.9|86960.9|86983.8|86958.8|86986|86961|86983.7|86958.7|48
1632745460000|2021-09-27 12:24:20|86983.6|86958.6|86986.2|86961.2|86986.6|86961.6|86975.9|86950.9|49
1632745470000|2021-09-27 12:24:30|86986.6|86961.6|86995.8|86970.8|87011|86972.6|86986|86950.6|63
1632745480000|2021-09-27 12:24:40|86996.2|86971.2|87002.7|86952.7|87005.3|86971.2|86990.3|86952.7|55
1632745490000|2021-09-27 12:24:50|87003.1|86953.1|86988.4|86963.4|87003.7|86966.1|86988.4|86952.4|47
1632745500000|2021-09-27 12:25:00|86988.7|86963.7|86987.2|86962.2|87000.4|86963.7|86984.6|86949.8|49
1632745510000|2021-09-27 12:25:10|86986.7|86961.7|86998.7|86973.7|87007.7|86973.9|86985.9|86952.4|63
1632745520000|2021-09-27 12:25:20|87000.9|86975.9|86999.2|86974.2|87028.5|86978.9|86999.2|86962.6|64
1632745530000|2021-09-27 12:25:30|86998.3|86973.3|87006.5|86956.5|87009.8|86973.3|86989.1|86952.7|52
1632745540000|2021-09-27 12:25:40|87007|86957|86987.5|86962.5|87007|86969.3|86987.1|86951.6|51
1632745550000|2021-09-27 12:25:50|86986.8|86961.8|86990.4|86940.4|86996.2|86962.3|86977.4|86939.6|43
1632745560000|2021-09-27 12:26:00|86991.6|86941.6|86994|86944|86994.9|86954.4|86979.4|86941.6|53
1632745570000|2021-09-27 12:26:10|86994.3|86944.3|86985.4|86960.4|86998.3|86960.4|86985.4|86943.6|48
1632745580000|2021-09-27 12:26:20|86985.3|86960.3|86989.8|86964.8|86990.9|86965.9|86985.3|86960.3|42
1632745590000|2021-09-27 12:26:30|86990|86965|86994.5|86969.5|87006.5|86970.3|86990|86956.5|43
1632745600000|2021-09-27 12:26:40|86994|86969|86995.7|86970.7|87011.9|86972.5|86993.9|86956.5|44
1632745610000|2021-09-27 12:26:50|86995.9|86970.9|87000|86975|87000|86975|86995.9|86970.9|46
1632745620000|2021-09-27 12:27:00|86999.6|86974.6|87004.1|86979.1|87017.5|86980.5|86999|86964.9|40
1632745630000|2021-09-27 12:27:10|87003.8|86978.8|87008.1|86983.1|87008.3|86983.3|87003.8|86978.8|38
1632745640000|2021-09-27 12:27:20|87008.2|86983.2|87012.3|86987.3|87013.6|86988.6|87008|86983|44
1632745650000|2021-09-27 12:27:30|87012.1|86987.1|87013.3|86988.3|87014.6|86989.6|87011|86986|47
1632745660000|2021-09-27 12:27:40|87013.2|86988.2|87013.5|86988.5|87014.2|86989.2|87011.4|86986.4|49
1632745670000|2021-09-27 12:27:50|87012.8|86987.8|87010.2|86985.2|87014.4|86989.4|87009.9|86984.9|43
1632745680000|2021-09-27 12:28:00|87010|86985|87011.1|86986.1|87024.6|86987.1|87010|86973.3|43
1632745690000|2021-09-27 12:28:10|87011.8|86986.8|87018.5|86968.5|87018.5|86987.5|87007.8|86968.5|39
1632745700000|2021-09-27 12:28:20|87018.4|86968.4|87007.4|86982.4|87021.4|86982.9|87005.5|86968.1|47
1632745710000|2021-09-27 12:28:30|87007.1|86982.1|87024.3|86974.3|87026.4|86985|87007.1|86971.5|51
1632745720000|2021-09-27 12:28:40|87024.6|86974.6|87015.3|86990.3|87031.1|86993.3|87014.8|86974.6|44
1632745730000|2021-09-27 12:28:50|87016|86991|87015.6|86990.6|87029.1|86992.2|87014.5|86978.4|34
1632745740000|2021-09-27 12:29:00|87016|86991|87014.8|86989.8|87017|86992|87014.8|86989.8|32
1632745750000|2021-09-27 12:29:10|87015.1|86990.1|87012.2|86987.2|87025.4|86990.5|87011.6|86974.9|41
1632745760000|2021-09-27 12:29:20|87012.5|86987.5|87029.2|86979.2|87029.4|86987.6|87012.5|86975.7|40
1632745770000|2021-09-27 12:29:30|87029.4|86979.4|87031|86981|87031.6|86981.6|87028.3|86978.3|41
1632745780000|2021-09-27 12:29:40|87031.1|86981.1|87027.5|86977.5|87031.1|86981.1|87026.5|86976.5|51
1632745790000|2021-09-27 12:29:50|87027.6|86977.6|87030.2|86980.2|87030.2|86980.2|87025.3|86975.3|39
1632745800000|2021-09-27 12:30:00|87028.7|86978.7|87042.5|86992.5|87042.8|86992.8|87027.9|86977.9|62
1632745810000|2021-09-27 12:30:10|87040.9|86990.9|87028.2|87003.2|87044.1|87003.4|87026.7|86990|55
1632745820000|2021-09-27 12:30:20|87029.1|87004.1|87025.9|87000.9|87043.3|87005.6|87022.7|86987.8|54
1632745830000|2021-09-27 12:30:30|87026|87001|87056.7|87006.7|87057|87007|87025.2|86989.2|60
1632745840000|2021-09-27 12:30:40|87058.1|87008.1|87048.7|86998.7|87060.7|87010.7|87048.6|86998.6|51
1632745850000|2021-09-27 12:30:50|87049|86999|87035.1|86985.1|87049|86999|87034.8|86984.8|59
1632745860000|2021-09-27 12:31:00|87034.6|86984.6|87036.5|86986.5|87036.5|86986.5|87030.1|86980.1|53
1632745870000|2021-09-27 12:31:10|87037|86987|87033.5|86983.5|87038.5|86988.5|87033.1|86983.1|49
1632745880000|2021-09-27 12:31:20|87033.4|86983.4|87030.9|86980.9|87034.2|86984.2|87030.4|86980.4|47
1632745890000|2021-09-27 12:31:30|87036.2|86986.2|87039.4|86989.4|87042.3|86992.3|87036.2|86986.2|57
1632745900000|2021-09-27 12:31:40|87039.2|86989.2|87043.4|86993.4|87045.1|86995.1|87039|86989|54
1632745910000|2021-09-27 12:31:50|87044.5|86994.5|87035|86985|87044.6|87000.2|87022.5|86984.3|54
1632745920000|2021-09-27 12:32:00|87034.9|86984.9|87032.3|86982.3|87039|87001.3|87020.1|86982|50
1632745930000|2021-09-27 12:32:10|87032.7|86982.7|87022.9|86997.9|87037.1|87000.4|87022.5|86982.7|51
1632745940000|2021-09-27 12:32:20|87023.1|86998.1|87042.5|86992.5|87042.6|87002|87021.9|86991.6|41
1632745950000|2021-09-27 12:32:30|87042.7|86992.7|87039.3|86989.3|87047.1|87006.5|87025.4|86988.2|59
1632745960000|2021-09-27 12:32:40|87038.9|86988.9|87023.6|86998.6|87042.1|87005.3|87021.6|86988.6|59
1632745970000|2021-09-27 12:32:50|87020.5|86995.5|87021.4|86996.4|87024.4|86999.4|87020.5|86995.5|62
1632745980000|2021-09-27 12:33:00|87021.8|86996.8|87028.1|87003.1|87034.5|87009.5|87021|86996|70
1632745990000|2021-09-27 12:33:10|87028.2|87003.2|87016.2|86991.2|87039|87004.4|87015.6|86989|59
1632746000000|2021-09-27 12:33:20|87016.3|86991.3|87014.3|86989.3|87021.4|86996.4|87014.3|86989.3|47
1632746010000|2021-09-27 12:33:30|87015.5|86990.5|87016.7|86991.7|87020.5|86995.5|87015.3|86990.3|48
1632746020000|2021-09-27 12:33:40|87017|86992|87014.1|86989.1|87018.3|86993.3|87013.2|86988.2|43
1632746030000|2021-09-27 12:33:50|87014.3|86989.3|87009.2|86984.2|87021.6|86989.6|87008.6|86971|60
1632746040000|2021-09-27 12:34:00|87009.4|86984.4|86999.3|86974.3|87014.8|86986|86998|86963.4|57
1632746050000|2021-09-27 12:34:10|87000.3|86975.3|87018.1|86968.1|87018.1|86975.3|86994.5|86957.3|55
1632746060000|2021-09-27 12:34:20|87017.9|86967.9|87006.6|86981.6|87018.9|86982|87004.8|86964.1|53
1632746070000|2021-09-27 12:34:30|87005.9|86980.9|87017.8|86992.8|87033|86995.4|87005.6|86980.6|60
1632746080000|2021-09-27 12:34:40|87018.2|86993.2|87015.7|86990.7|87029.4|86993.4|87014.6|86976.8|56
1632746090000|2021-09-27 12:34:50|87015.2|86990.2|87014.8|86989.8|87020.7|86995.7|87014.3|86989.3|61
1632746100000|2021-09-27 12:35:00|87014.9|86989.9|87009.2|86984.2|87019.5|86994.5|87009.2|86984.2|60
1632746110000|2021-09-27 12:35:10|87008.6|86983.6|86998.8|86973.8|87016.4|86983.6|86997.9|86963|66
1632746120000|2021-09-27 12:35:20|86999.3|86974.3|87011.6|86986.6|87015.9|86987|86993.8|86965.9|58
1632746130000|2021-09-27 12:35:30|87012.6|86987.6|87009.5|86984.5|87015.5|86990.5|87008.2|86983.2|67
1632746140000|2021-09-27 12:35:40|87009.7|86984.7|86995.3|86970.3|87010.1|86985.1|86995.3|86970.3|61
1632746150000|2021-09-27 12:35:50|86995.1|86970.1|86998.2|86973.2|86998.2|86973.2|86992.2|86967.2|65
1632746160000|2021-09-27 12:36:00|86998|86973|86994.8|86969.8|86998|86973|86993|86968|58
1632746170000|2021-09-27 12:36:10|86994.3|86969.3|86998.7|86948.7|86998.9|86970.5|86986|86948.7|63
1632746180000|2021-09-27 12:36:20|87000.1|86950.1|86990.7|86965.7|87004.5|86968.3|86986.5|86950.1|54
1632746190000|2021-09-27 12:36:30|86990.8|86965.8|86985.6|86960.6|86991|86966|86980.2|86955.2|59
1632746200000|2021-09-27 12:36:40|86985.9|86960.9|86986.6|86961.6|86987.4|86962.4|86981.4|86956.4|61
1632746210000|2021-09-27 12:36:50|86986.7|86961.7|86988.6|86963.6|87000.5|86964|86982.3|86949.2|59
1632746220000|2021-09-27 12:37:00|86988.4|86963.4|86983.2|86958.2|86989|86964|86982.1|86957.1|49
1632746230000|2021-09-27 12:37:10|86982.9|86957.9|86983.8|86958.8|86984.1|86959.1|86977.4|86952.4|51
1632746240000|2021-09-27 12:37:20|86983.4|86958.4|86980.7|86955.7|86989.6|86964.6|86980.7|86955.7|64
1632746250000|2021-09-27 12:37:30|86981.2|86956.2|86981.9|86956.9|86983.8|86958.8|86977.4|86952.4|55
1632746260000|2021-09-27 12:37:40|86981.8|86956.8|86969|86944|86985.1|86960.1|86966.8|86941.8|55
1632746270000|2021-09-27 12:37:50|86968.6|86943.6|86968.7|86943.7|86978.4|86947.5|86966.2|86928.4|56
1632746280000|2021-09-27 12:38:00|86968.4|86943.4|86966.3|86941.3|86974.4|86944.5|86960.9|86921.6|57
1632746290000|2021-09-27 12:38:10|86965.5|86940.5|86943.4|86918.4|86965.5|86940.5|86943.4|86906.2|64
1632746300000|2021-09-27 12:38:20|86942.8|86917.8|86939.4|86914.4|86955|86919.7|86938.1|86901.1|63
1632746310000|2021-09-27 12:38:30|86939.8|86914.8|86944.2|86919.2|86945.6|86920.6|86938.3|86913.3|56
1632746320000|2021-09-27 12:38:40|86944|86919|86947.9|86922.9|86950.4|86925.4|86942.7|86917.7|64
1632746330000|2021-09-27 12:38:50|86948.8|86923.8|86933.8|86908.8|86950.9|86925.9|86933.7|86908.7|71
1632746340000|2021-09-27 12:39:00|86933.7|86908.7|86936.4|86886.4|86941|86910.8|86925.1|86886.4|61
1632746350000|2021-09-27 12:39:10|86937.6|86887.6|86917.6|86867.6|86938.4|86888.4|86899.9|86864.8|65
1632746360000|2021-09-27 12:39:20|86917.8|86867.8|86906.8|86881.8|86919.1|86882.8|86902.9|86863|68
1632746370000|2021-09-27 12:39:30|86907|86882|86926.1|86901.1|86928.7|86902.1|86907|86873.5|67
1632746380000|2021-09-27 12:39:40|86925|86900|86925.7|86900.7|86934.9|86903.5|86921.4|86884.7|61
1632746390000|2021-09-27 12:39:50|86925.4|86900.4|86928|86903|86939.3|86903|86920.2|86888.3|57
1632746400000|2021-09-27 12:40:00|86928.2|86903.2|86926.6|86901.6|86929.8|86904.8|86924.3|86899.3|60
1632746410000|2021-09-27 12:40:10|86926.8|86901.8|86913.9|86888.9|86933.5|86901.8|86911.5|86883.5|70
1632746420000|2021-09-27 12:40:20|86915|86890|86902.9|86852.9|86915|86890|86887.5|86848.7|70
1632746430000|2021-09-27 12:40:30|86903.1|86853.1|86888.1|86863.1|86903.1|86863.6|86878.9|86838.2|66
1632746440000|2021-09-27 12:40:40|86887.7|86862.7|86908.9|86883.9|86910.7|86885.2|86887.7|86856.9|68
1632746450000|2021-09-27 12:40:50|86910.5|86885.5|86912|86887|86917.4|86892.4|86910.1|86885.1|62
1632746460000|2021-09-27 12:41:00|86911.6|86886.6|86903.9|86878.9|86918.6|86886.9|86902.1|86867.4|62
1632746470000|2021-09-27 12:41:10|86901.9|86876.9|86908.4|86883.4|86908.4|86883.4|86901.8|86876.8|65
1632746480000|2021-09-27 12:41:20|86908.2|86883.2|86918.6|86893.6|86919.7|86894.7|86908.2|86883.2|66
1632746490000|2021-09-27 12:41:30|86917.8|86892.8|86925.8|86900.8|86937.5|86901.4|86917.8|86887.5|64
1632746500000|2021-09-27 12:41:40|86925|86900|86930.2|86905.2|86930.2|86905.2|86924.5|86899.5|66
1632746510000|2021-09-27 12:41:50|86928.1|86903.1|86932.2|86907.2|86934.6|86909.6|86927|86902|59
1632746520000|2021-09-27 12:42:00|86931.8|86906.8|86949.7|86899.7|86949.7|86911.5|86928.8|86897.3|62
1632746530000|2021-09-27 12:42:10|86949.4|86899.4|86934|86909|86949.4|86909.9|86933.4|86896.5|42
1632746540000|2021-09-27 12:42:20|86934.6|86909.6|86932|86907|86934.8|86909.8|86930.7|86905.7|50
1632746550000|2021-09-27 12:42:30|86931.9|86906.9|86936.1|86911.1|86936.1|86911.1|86927.1|86902.1|55
1632746560000|2021-09-27 12:42:40|86935.5|86910.5|86945.3|86920.3|86946.2|86921.2|86934.9|86909.9|60
1632746570000|2021-09-27 12:42:50|86945.7|86920.7|86948.4|86923.4|86948.9|86923.9|86945.5|86920.5|53
1632746580000|2021-09-27 12:43:00|86947.5|86922.5|86944.2|86919.2|86948.5|86923.5|86943|86918|60
1632746590000|2021-09-27 12:43:10|86943.5|86918.5|86939.7|86914.7|86943.6|86918.6|86938.3|86913.3|49
1632746600000|2021-09-27 12:43:20|86940|86915|86925.2|86875.2|86958.2|86921.2|86921.2|86874.9|63
1632746610000|2021-09-27 12:43:30|86925.1|86875.1|86906.8|86856.8|86926.6|86876.6|86894.7|86856.2|68
1632746620000|2021-09-27 12:43:40|86906.9|86856.9|86907.8|86857.8|86912.8|86874.5|86894|86854.4|67
1632746630000|2021-09-27 12:43:50|86907.6|86857.6|86920.9|86870.9|86922|86878.7|86903.7|86857.4|64
1632746640000|2021-09-27 12:44:00|86920.7|86870.7|86918.1|86893.1|86928.7|86894.3|86908.1|86869.8|54
1632746650000|2021-09-27 12:44:10|86918|86893|86922.5|86897.5|86923.5|86898.5|86914.7|86889.7|57
1632746660000|2021-09-27 12:44:20|86923.1|86898.1|86928.3|86878.3|86928.3|86898.1|86914.1|86877.9|55
1632746670000|2021-09-27 12:44:30|86927.9|86877.9|86917.9|86892.9|86928.4|86895.1|86915|86877.9|54
1632746680000|2021-09-27 12:44:40|86918|86893|86919.3|86894.3|86925.7|86900.7|86917.5|86892.5|52
1632746690000|2021-09-27 12:44:50|86918.6|86893.6|86929.1|86904.1|86939.5|86904.6|86917.5|86886.2|65
1632746700000|2021-09-27 12:45:00|86929|86904|86931.4|86906.4|86942.2|86907.7|86925.5|86890.8|55
1632746710000|2021-09-27 12:45:10|86935.3|86910.3|86928.9|86903.9|86938.4|86910.8|86923.4|86888.4|65
1632746720000|2021-09-27 12:45:20|86928.1|86903.1|86928|86903|86931.2|86906.2|86924.9|86899.9|53
1632746730000|2021-09-27 12:45:30|86927.7|86902.7|86920.4|86895.4|86927.7|86902.7|86918.8|86893.8|55
1632746740000|2021-09-27 12:45:40|86920.2|86895.2|86917.1|86892.1|86921.5|86896.5|86917.1|86892.1|47
1632746750000|2021-09-27 12:45:50|86917.5|86892.5|86916.6|86891.6|86918|86893|86915.7|86890.7|43
1632746760000|2021-09-27 12:46:00|86916.8|86891.8|86908.1|86883.1|86919.9|86894.9|86905.6|86880.6|52
1632746770000|2021-09-27 12:46:10|86908.3|86883.3|86902.6|86877.6|86919|86884.1|86901.6|86867.6|75
1632746780000|2021-09-27 12:46:20|86902.4|86877.4|86901.8|86876.8|86905.3|86880.3|86901.8|86876.8|66
1632746790000|2021-09-27 12:46:30|86902.2|86877.2|86900.1|86875.1|86903.9|86878.9|86892.6|86867.6|60
1632746800000|2021-09-27 12:46:40|86900.6|86875.6|86902.4|86877.4|86903.9|86878.9|86897|86872|51
1632746810000|2021-09-27 12:46:50|86902.9|86877.9|86915|86890|86924.6|86891.3|86902.4|86865.4|47
1632746820000|2021-09-27 12:47:00|86913.2|86888.2|86920.3|86895.3|86921.5|86896.5|86911.3|86886.3|57
1632746830000|2021-09-27 12:47:10|86919.9|86894.9|86940.7|86915.7|86952.4|86916.2|86918.4|86893.4|57
1632746840000|2021-09-27 12:47:20|86940|86915|86940|86915|86941.5|86916.5|86938.3|86913.3|51
1632746850000|2021-09-27 12:47:30|86939.8|86914.8|86943.2|86918.2|86956.7|86920.2|86936.2|86901.6|58
1632746860000|2021-09-27 12:47:40|86943.4|86918.4|86931.2|86906.2|86954.5|86919.9|86931|86893.2|63
1632746870000|2021-09-27 12:47:50|86931.1|86906.1|86923.4|86898.4|86943.8|86906.1|86920.6|86891.9|60
1632746880000|2021-09-27 12:48:00|86923.3|86898.3|86939.2|86889.2|86940.7|86899.3|86920.8|86887.5|53
1632746890000|2021-09-27 12:48:10|86942|86892|86927|86902|86945.7|86906.1|86925.8|86890.3|55
1632746900000|2021-09-27 12:48:20|86926.9|86901.9|86920.4|86895.4|86939.1|86901.9|86917|86880.6|56
1632746910000|2021-09-27 12:48:30|86920.9|86895.9|86921.3|86896.3|86923.7|86898.7|86919|86894|57
1632746920000|2021-09-27 12:48:40|86921.2|86896.2|86924.5|86899.5|86924.5|86899.5|86919.6|86894.6|63
1632746930000|2021-09-27 12:48:50|86924.7|86899.7|86934.4|86909.4|86949.6|86912.9|86924.2|86899.2|60
1632746940000|2021-09-27 12:49:00|86934.2|86909.2|86932.7|86907.7|86939.2|86914.2|86932.6|86907.6|62
1632746950000|2021-09-27 12:49:10|86932.9|86907.9|86941.5|86916.5|86943.8|86918.8|86932.7|86907.7|64
1632746960000|2021-09-27 12:49:20|86942|86917|86937.3|86912.3|86942|86917|86936.1|86911.1|54
1632746970000|2021-09-27 12:49:30|86937.7|86912.7|86942.1|86917.1|86942.6|86917.6|86936.5|86911.5|44
1632746980000|2021-09-27 12:49:40|86942.2|86917.2|86952.3|86927.3|86958|86928.1|86942.1|86908|64
1632746990000|2021-09-27 12:49:50|86952|86927|86946.7|86921.7|86961|86936|86945.2|86907.9|67
1632747000000|2021-09-27 12:50:00|86946.8|86921.8|86943.3|86918.3|86946.8|86921.8|86939.8|86914.8|64
1632747010000|2021-09-27 12:50:10|86943.6|86918.6|86942.6|86917.6|86944.3|86919.3|86941.9|86916.9|51
1632747020000|2021-09-27 12:50:20|86942.5|86917.5|86954.1|86904.1|86954.1|86920.1|86939.4|86898.6|64
1632747030000|2021-09-27 12:50:30|86953.4|86903.4|86934.7|86909.7|86956.7|86913|86933.5|86902.4|60
1632747040000|2021-09-27 12:50:40|86934.8|86909.8|86925.6|86900.6|86938.8|86912|86924.4|86883.6|74
1632747050000|2021-09-27 12:50:50|86925.3|86900.3|86938.6|86888.6|86941.5|86901.9|86924.2|86888|61
1632747060000|2021-09-27 12:51:00|86936.5|86886.5|86935|86885|86939.8|86889.8|86933.7|86883.7|65
1632747070000|2021-09-27 12:51:10|86938.2|86888.2|86931|86881|86939.6|86889.6|86927.8|86877.8|53
1632747080000|2021-09-27 12:51:20|86931.6|86881.6|86933.4|86883.4|86933.6|86883.6|86928.1|86878.1|58
1632747090000|2021-09-27 12:51:30|86932.4|86882.4|86923.2|86873.2|86934.2|86887.6|86909.9|86872|53
1632747100000|2021-09-27 12:51:40|86923.5|86873.5|86914.2|86889.2|86930.1|86892.9|86910.8|86873.3|50
1632747110000|2021-09-27 12:51:50|86914.4|86889.4|86913.2|86863.2|86930.6|86890.2|86898.2|86861.2|64
1632747120000|2021-09-27 12:52:00|86912.9|86862.9|86891.2|86841.2|86915.6|86873.7|86879|86839.1|76
1632747130000|2021-09-27 12:52:10|86891.1|86841.1|86895.2|86845.2|86897.4|86858.7|86877.5|86838.9|66
1632747140000|2021-09-27 12:52:20|86895.9|86845.9|86901.6|86851.6|86902.2|86864.1|86882|86840.1|63
1632747150000|2021-09-27 12:52:30|86902.9|86852.9|86906|86856|86906.1|86856.1|86900.4|86850.4|51
1632747160000|2021-09-27 12:52:40|86906.6|86856.6|86910.5|86860.5|86912.3|86875.3|86898.1|86856.6|51
1632747170000|2021-09-27 12:52:50|86899.7|86874.7|86893.1|86868.1|86910.8|86874.7|86892.1|86860.8|58
1632747180000|2021-09-27 12:53:00|86893.2|86868.2|86877|86852|86905.9|86869.4|86877|86852|58
1632747190000|2021-09-27 12:53:10|86876.8|86851.8|86877.6|86852.6|86877.9|86852.9|86874.6|86849.6|57
1632747200000|2021-09-27 12:53:20|86877.7|86852.7|86881.2|86856.2|86895.5|86857.6|86875.9|86844.6|50
1632747210000|2021-09-27 12:53:30|86880.3|86855.3|86881.2|86856.2|86883.7|86858.7|86879.2|86854.2|58
1632747220000|2021-09-27 12:53:40|86882.6|86857.6|86882.9|86857.9|86886|86861|86881.3|86856.3|49
1632747230000|2021-09-27 12:53:50|86883.1|86858.1|86886.4|86861.4|86887|86862|86882|86857|45
1632747240000|2021-09-27 12:54:00|86886.8|86861.8|86891.3|86866.3|86904.8|86872.2|86886.8|86852.8|63
1632747250000|2021-09-27 12:54:10|86890.8|86865.8|86888.5|86863.5|86892.3|86867.3|86888.5|86863.5|46
1632747260000|2021-09-27 12:54:20|86888.3|86863.3|86886|86861|86889.2|86864.2|86882.9|86857.9|51
1632747270000|2021-09-27 12:54:30|86887|86862|86885.9|86860.9|86887.5|86862.5|86885.4|86860.4|36
1632747280000|2021-09-27 12:54:40|86886.1|86861.1|86901.3|86876.3|86906.5|86878.6|86884.3|86856.5|64
1632747290000|2021-09-27 12:54:50|86901.7|86876.7|86903.5|86878.5|86906|86881|86901.7|86876.7|35
1632747300000|2021-09-27 12:55:00|86903.1|86878.1|86900.9|86875.9|86917.1|86879.8|86900.8|86864|50
1632747310000|2021-09-27 12:55:10|86900.4|86875.4|86898.6|86873.6|86906.1|86881.1|86897.3|86872.3|57
1632747320000|2021-09-27 12:55:20|86899.2|86874.2|86895.2|86870.2|86899.8|86874.8|86895.2|86870.2|47
1632747330000|2021-09-27 12:55:30|86895.7|86870.7|86896.7|86871.7|86898|86873|86894.5|86869.5|39
1632747340000|2021-09-27 12:55:40|86896.4|86871.4|86888.2|86863.2|86898|86873|86887.9|86862.9|54
1632747350000|2021-09-27 12:55:50|86887.9|86862.9|86891.8|86866.8|86904.3|86868.9|86887.9|86852|54
1632747360000|2021-09-27 12:56:00|86890.7|86865.7|86902.8|86852.8|86903.9|86866.9|86889.3|86851.4|50
1632747370000|2021-09-27 12:56:10|86902.6|86852.6|86887.7|86862.7|86902.6|86865.8|86887.6|86851.1|48
1632747380000|2021-09-27 12:56:20|86885.3|86860.3|86887.7|86862.7|86888.1|86863.1|86885.3|86860.3|42
1632747390000|2021-09-27 12:56:30|86887.4|86862.4|86886.3|86861.3|86888.2|86863.2|86886.3|86861.3|40
1632747400000|2021-09-27 12:56:40|86887.1|86862.1|86888.6|86863.6|86888.8|86863.8|86885.9|86860.9|44
1632747410000|2021-09-27 12:56:50|86888.3|86863.3|86890.4|86865.4|86890.4|86865.4|86887.8|86862.8|29
1632747420000|2021-09-27 12:57:00|86889.3|86864.3|86888.7|86863.7|86889.7|86864.7|86888.4|86863.4|37
1632747430000|2021-09-27 12:57:10|86888.3|86863.3|86893.9|86868.9|86894.4|86869.4|86887.8|86862.8|31
1632747440000|2021-09-27 12:57:20|86891.5|86866.5|86897.7|86872.7|86911.5|86873.4|86891.5|86859.2|58
1632747450000|2021-09-27 12:57:30|86898.3|86873.3|86905.8|86880.8|86918.6|86881.3|86894.9|86856.7|61
1632747460000|2021-09-27 12:57:40|86904.9|86879.9|86908.7|86883.7|86928|86890.5|86904.5|86875.8|57
1632747470000|2021-09-27 12:57:50|86909.2|86884.2|86912.9|86887.9|86914|86889|86905.5|86880.5|59
1632747480000|2021-09-27 12:58:00|86913|86888|86904|86879|86915.5|86890.5|86903.3|86878.3|54
1632747490000|2021-09-27 12:58:10|86903.7|86878.7|86913.1|86888.1|86913.1|86888.1|86903.7|86878.7|65
1632747500000|2021-09-27 12:58:20|86912.9|86887.9|86909.6|86884.6|86912.9|86887.9|86909.2|86884.2|45
1632747510000|2021-09-27 12:58:30|86909.3|86884.3|86903.5|86878.5|86924.2|86887.7|86902.4|86864.8|53
1632747520000|2021-09-27 12:58:40|86903.6|86878.6|86908.5|86883.5|86909.1|86884.1|86903.6|86878.6|47
1632747530000|2021-09-27 12:58:50|86908.8|86883.8|86919.2|86869.2|86926.9|86883.8|86903.7|86865.7|54
1632747540000|2021-09-27 12:59:00|86919.3|86869.3|86918.6|86868.6|86920.8|86882.8|86905.4|86866.8|51
1632747550000|2021-09-27 12:59:10|86918.8|86868.8|86908.2|86883.2|86919.9|86883.6|86904.7|86866.6|56
1632747560000|2021-09-27 12:59:20|86908.3|86883.3|86904.9|86879.9|86919.5|86883.3|86902|86864.1|63
1632747570000|2021-09-27 12:59:30|86905.4|86880.4|86907.8|86882.8|86918.8|86882.8|86904.3|86867.8|49
1632747580000|2021-09-27 12:59:40|86907.4|86882.4|86920|86870|86921|86882.4|86904.2|86866.4|51
1632747590000|2021-09-27 12:59:50|86919.7|86869.7|86921|86871|86921.2|86871.2|86918.5|86868.5|47
1632747600000|2021-09-27 13:00:00|86921.2|86871.2|86936.9|86886.9|86938|86899.3|86921.2|86871.2|68
1632747610000|2021-09-27 13:00:10|86938.5|86888.5|86952.8|86902.8|86953.6|86917.3|86928.4|86887.4|62
1632747620000|2021-09-27 13:00:20|86952|86902|86951.4|86901.4|86955.1|86905.1|86945.4|86895.4|65
1632747630000|2021-09-27 13:00:30|86936.4|86911.4|86950.7|86900.7|86955.1|86911.4|86936.4|86896.8|61
1632747640000|2021-09-27 13:00:40|86951.3|86901.3|86946.6|86896.6|86951.3|86912.5|86935.5|86896.6|52
1632747650000|2021-09-27 13:00:50|86945.5|86895.5|86949.9|86899.9|86949.9|86899.9|86943.6|86893.6|36
1632747660000|2021-09-27 13:01:00|86946.9|86896.9|86945.6|86895.6|86952.2|86909.1|86933.3|86895.6|58
1632747670000|2021-09-27 13:01:10|86944.9|86894.9|86950.3|86900.3|86950.6|86910.9|86934|86891.7|54
1632747680000|2021-09-27 13:01:20|86951.2|86901.2|86936.9|86911.9|86952|86913.3|86936.8|86898.2|43
1632747690000|2021-09-27 13:01:30|86936.8|86911.8|86949.9|86899.9|86951.6|86914.4|86934.4|86895.2|53
1632747700000|2021-09-27 13:01:40|86949.8|86899.8|86942.2|86917.2|86957.1|86919.7|86941.2|86899.8|48
1632747710000|2021-09-27 13:01:50|86942.3|86917.3|86961.2|86911.2|86964.2|86925.4|86941.1|86903.1|45
1632747720000|2021-09-27 13:02:00|86961.6|86911.6|86945.4|86920.4|86962.7|86925.7|86942.8|86908.7|56
1632747730000|2021-09-27 13:02:10|86945.9|86920.9|86970|86920|86970|86920.9|86945.7|86907.6|64
1632747740000|2021-09-27 13:02:20|86971.9|86921.9|86962.9|86937.9|86978|86940|86959.2|86921.9|64
1632747750000|2021-09-27 13:02:30|86963.1|86938.1|86965.5|86940.5|86976.6|86942.3|86961.3|86925.6|53
1632747760000|2021-09-27 13:02:40|86965.8|86940.8|86972.9|86947.9|86983.7|86947.9|86963.2|86926.4|62
1632747770000|2021-09-27 13:02:50|86971.3|86946.3|86984.3|86934.3|86990.9|86946.3|86965|86929.6|57
1632747780000|2021-09-27 13:03:00|86982.9|86932.9|86965.7|86915.7|86983.2|86933.2|86965.7|86915.7|64
1632747790000|2021-09-27 13:03:10|86966.8|86916.8|86960.2|86910.2|86966.8|86925|86947.3|86906.8|66
1632747800000|2021-09-27 13:03:20|86960.4|86910.4|86976.8|86926.8|86976.8|86929.9|86954|86909.1|69
1632747810000|2021-09-27 13:03:30|86975.8|86925.8|86977.4|86952.4|86991.8|86954.4|86971.3|86925.8|59
1632747820000|2021-09-27 13:03:40|86977.1|86952.1|86988|86938|86991.6|86954.1|86973.3|86937.7|59
1632747830000|2021-09-27 13:03:50|86987|86937|86975.4|86950.4|86987|86955.3|86972.1|86934.3|58
1632747840000|2021-09-27 13:04:00|86975.1|86950.1|86974.1|86949.1|86979|86954|86972.7|86947.7|51
1632747850000|2021-09-27 13:04:10|86974.4|86949.4|86971.2|86946.2|86975.3|86950.3|86970.8|86945.8|49
1632747860000|2021-09-27 13:04:20|86970.8|86945.8|86965|86940|86978.2|86946.1|86964.3|86927.8|51
1632747870000|2021-09-27 13:04:30|86965.1|86940.1|86960.1|86935.1|86965.8|86940.8|86960|86935|59
1632747880000|2021-09-27 13:04:40|86960|86935|86975.6|86925.6|86977.1|86937.9|86959.2|86923.7|48
1632747890000|2021-09-27 13:04:50|86975.2|86925.2|86976.9|86926.9|86976.9|86926.9|86974|86924|48
1632747900000|2021-09-27 13:05:00|86976.2|86926.2|86980.3|86930.3|86980.3|86941.9|86956.2|86919.9|54
1632747910000|2021-09-27 13:05:10|86980|86930|86964.3|86939.3|86980.2|86940.2|86962|86923.7|49
1632747920000|2021-09-27 13:05:20|86964.9|86939.9|86979.7|86929.7|86981.7|86942.2|86964.4|86924.5|55
1632747930000|2021-09-27 13:05:30|86979.6|86929.6|86976.5|86926.5|86979.6|86929.6|86973.7|86923.7|53
1632747940000|2021-09-27 13:05:40|86976.4|86926.4|86982.8|86932.8|86987.8|86937.8|86976.3|86926.3|52
1632747950000|2021-09-27 13:05:50|86981.7|86931.7|86981.5|86931.5|86983.1|86945.4|86969.6|86929.3|52
1632747960000|2021-09-27 13:06:00|86981.6|86931.6|86982.3|86932.3|86984.5|86944.9|86968.8|86929.6|51
1632747970000|2021-09-27 13:06:10|86982.9|86932.9|86986.9|86936.9|86987.5|86950.1|86969.1|86931.4|51
1632747980000|2021-09-27 13:06:20|86986.1|86936.1|86983.5|86933.5|86986.1|86936.1|86978.4|86928.4|50
1632747990000|2021-09-27 13:06:30|86983.8|86933.8|86989.8|86939.8|86995.7|86949.9|86972.2|86933.8|56
1632748000000|2021-09-27 13:06:40|86990.2|86940.2|86989.2|86939.2|86992.1|86954|86973.8|86936.6|50
1632748010000|2021-09-27 13:06:50|86988.8|86938.8|86983|86933|86989.6|86948.2|86973.2|86933|44
1632748020000|2021-09-27 13:07:00|86982.9|86932.9|86986.2|86936.2|86988.1|86948.7|86972.1|86932.9|56
1632748030000|2021-09-27 13:07:10|86986.5|86936.5|86988.6|86938.6|86993.2|86943.2|86985.8|86935.8|44
1632748040000|2021-09-27 13:07:20|86988.7|86938.7|86986.7|86936.7|86988.7|86938.7|86985.2|86935.2|45
1632748050000|2021-09-27 13:07:30|86986.3|86936.3|86965|86940|86986.3|86944.1|86964.8|86932.6|50
1632748060000|2021-09-27 13:07:40|86965.5|86940.5|86963.1|86938.1|86978.6|86942.3|86962|86925|45
1632748070000|2021-09-27 13:07:50|86963.5|86938.5|86965.3|86915.3|86972.3|86939|86952.4|86913.5|47
1632748080000|2021-09-27 13:08:00|86965.7|86915.7|86966.9|86916.9|86970|86920|86965.2|86915.2|55
1632748090000|2021-09-27 13:08:10|86967|86917|86965.3|86915.3|86968.1|86918.1|86965.3|86915.3|38
1632748100000|2021-09-27 13:08:20|86965.5|86915.5|86970.4|86920.4|86970.9|86920.9|86963.8|86913.8|43
1632748110000|2021-09-27 13:08:30|86970.6|86920.6|86964.1|86914.1|86970.6|86920.6|86964|86914|47
1632748120000|2021-09-27 13:08:40|86964|86914|86956.8|86906.8|86964.1|86917.3|86937.6|86899.7|62
1632748130000|2021-09-27 13:08:50|86955.8|86905.8|86959.7|86909.7|86960.5|86910.5|86955.7|86905.7|40
1632748140000|2021-09-27 13:09:00|86960.1|86910.1|86964.1|86914.1|86964.8|86914.8|86959.2|86909.2|37
1632748150000|2021-09-27 13:09:10|86964.2|86914.2|86963.8|86913.8|86965.6|86915.6|86963.3|86913.3|38
1632748160000|2021-09-27 13:09:20|86964.3|86914.3|86965.3|86915.3|86967.5|86917.5|86963.9|86913.9|39
1632748170000|2021-09-27 13:09:30|86965.7|86915.7|86965.7|86915.7|86969.3|86919.3|86964.1|86914.1|38
1632748180000|2021-09-27 13:09:40|86967.4|86917.4|86973.4|86923.4|86974.5|86924.5|86967.4|86917.4|38
1632748190000|2021-09-27 13:09:50|86973.9|86923.9|86975|86925|86976.6|86926.6|86971.3|86921.3|49
1632748200000|2021-09-27 13:10:00|86974.8|86924.8|86971.8|86921.8|86975.4|86925.4|86971.1|86921.1|33
1632748210000|2021-09-27 13:10:10|86971|86921|86971.5|86921.5|86972.6|86922.6|86970.8|86920.8|23
1632748220000|2021-09-27 13:10:20|86971.6|86921.6|86967.6|86917.6|86972.1|86922.1|86964.5|86914.5|44
1632748230000|2021-09-27 13:10:30|86966.9|86916.9|86963.4|86913.4|86968.4|86918.4|86963.1|86913.1|35
1632748240000|2021-09-27 13:10:40|86962.7|86912.7|86963.4|86913.4|86965.1|86915.1|86962.6|86912.6|38
1632748250000|2021-09-27 13:10:50|86963.9|86913.9|86960.9|86910.9|86963.9|86924|86946.4|86909.5|34
1632748260000|2021-09-27 13:11:00|86961|86911|86961.6|86911.6|86963.6|86913.6|86960.9|86910.9|32
1632748270000|2021-09-27 13:11:10|86961.3|86911.3|86964|86914|86964|86914|86958.9|86908.9|36
1632748280000|2021-09-27 13:11:20|86963.5|86913.5|86959.8|86909.8|86964.1|86914.1|86958.4|86908.4|26
1632748290000|2021-09-27 13:11:30|86959.6|86909.6|86946.8|86896.8|86959.6|86917.1|86937.9|86896.5|48
1632748300000|2021-09-27 13:11:40|86946.2|86896.2|86947.6|86897.6|86948.2|86898.2|86942.1|86892.1|44
1632748310000|2021-09-27 13:11:50|86948|86898|86945.8|86895.8|86950.4|86900.4|86945.2|86895.2|39
1632748320000|2021-09-27 13:12:00|86946.3|86896.3|86945.9|86895.9|86948|86898|86945|86895|42
1632748330000|2021-09-27 13:12:10|86945.8|86895.8|86946.1|86896.1|86947|86897|86944.7|86894.7|42
1632748340000|2021-09-27 13:12:20|86946|86896|86944.9|86894.9|86948|86898|86943.8|86893.8|33
1632748350000|2021-09-27 13:12:30|86945.4|86895.4|86948.2|86898.2|86948.8|86907.8|86932.6|86894.2|33
1632748360000|2021-09-27 13:12:40|86948.1|86898.1|86946|86896|86948.4|86898.4|86943.7|86893.7|33
1632748370000|2021-09-27 13:12:50|86946.1|86896.1|86947.1|86897.1|86947.1|86897.1|86944.9|86894.9|36
1632748380000|2021-09-27 13:13:00|86947.2|86897.2|86947.3|86897.3|86947.3|86897.3|86946.2|86896.2|26
1632748390000|2021-09-27 13:13:10|86947.1|86897.1|86945.3|86895.3|86948.5|86898.5|86945.1|86895.1|24
1632748400000|2021-09-27 13:13:20|86945.2|86895.2|86952.3|86902.3|86953.2|86903.2|86941.2|86891.2|50
1632748410000|2021-09-27 13:13:30|86952.1|86902.1|86953.2|86903.2|86953.9|86903.9|86951.6|86901.6|33
1632748420000|2021-09-27 13:13:40|86953.8|86903.8|86955.6|86905.6|86958.5|86908.5|86953.8|86903.8|42
1632748430000|2021-09-27 13:13:50|86955.7|86905.7|86949.6|86899.6|86956.9|86906.9|86948.8|86898.8|50
1632748440000|2021-09-27 13:14:00|86950.1|86900.1|86949.9|86899.9|86951|86914.4|86938.4|86899.3|37
1632748450000|2021-09-27 13:14:10|86950.2|86900.2|86950.1|86900.1|86950.8|86900.8|86949.6|86899.6|24
1632748460000|2021-09-27 13:14:20|86949.5|86899.5|86935.4|86910.4|86949.5|86910.4|86931.2|86893.8|30
1632748470000|2021-09-27 13:14:30|86934.9|86909.9|86933.1|86908.1|86936.3|86911.3|86932.8|86907.8|27
1632748480000|2021-09-27 13:14:40|86933.2|86908.2|86948.2|86898.2|86953.3|86912.6|86933.2|86897.4|42
1632748490000|2021-09-27 13:14:50|86948.5|86898.5|86951.3|86901.3|86951.3|86901.3|86947.1|86897.1|39
1632748500000|2021-09-27 13:15:00|86951.1|86901.1|86949.8|86899.8|86952|86902|86948.7|86898.7|31
1632748510000|2021-09-27 13:15:10|86949.7|86899.7|86945.8|86895.8|86949.7|86899.7|86945.8|86895.8|19
1632748520000|2021-09-27 13:15:20|86945.9|86895.9|86939|86889|86950.1|86911.1|86933.5|86883.5|67
1632748530000|2021-09-27 13:15:30|86939.7|86889.7|86922.7|86872.7|86939.7|86900.6|86921.9|86871.9|54
1632748540000|2021-09-27 13:15:40|86922.5|86872.5|86920.4|86870.4|86924.2|86874.2|86919.2|86869.2|48
1632748550000|2021-09-27 13:15:50|86920.7|86870.7|86915.9|86865.9|86920.7|86870.7|86913.3|86863.3|48
1632748560000|2021-09-27 13:16:00|86915.1|86865.1|86916.2|86866.2|86916.2|86866.2|86910.7|86860.7|49
1632748570000|2021-09-27 13:16:10|86918|86868|86921.3|86871.3|86923.1|86873.1|86918|86868|39
1632748580000|2021-09-27 13:16:20|86921.4|86871.4|86920.2|86870.2|86921.5|86871.5|86917.6|86867.6|43
1632748590000|2021-09-27 13:16:30|86920|86870|86919.7|86869.7|86920.9|86870.9|86918.7|86868.7|27
1632748600000|2021-09-27 13:16:40|86919.4|86869.4|86920.6|86870.6|86921.2|86871.2|86918.7|86868.7|21
1632748610000|2021-09-27 13:16:50|86920.7|86870.7|86922.3|86872.3|86922.3|86872.3|86919.9|86869.9|21
1632748620000|2021-09-27 13:17:00|86921.8|86871.8|86925.3|86875.3|86926.4|86876.4|86921.7|86871.7|41
1632748630000|2021-09-27 13:17:10|86926|86876|86939.7|86889.7|86939.7|86894.9|86919.9|86875.1|38
1632748640000|2021-09-27 13:17:20|86939|86889|86948.1|86898.1|86948.1|86898.1|86937.6|86887.6|57
1632748650000|2021-09-27 13:17:30|86947.7|86897.7|86955|86905|86956.7|86906.7|86946.7|86896.7|52
1632748660000|2021-09-27 13:17:40|86954.6|86904.6|86951.6|86901.6|86955.6|86905.6|86950.9|86900.9|48
1632748670000|2021-09-27 13:17:50|86951.5|86901.5|86952.8|86902.8|86955.5|86905.5|86951.5|86901.5|36
1632748680000|2021-09-27 13:18:00|86952.6|86902.6|86955.6|86905.6|86956.1|86906.1|86952.6|86902.6|43
1632748690000|2021-09-27 13:18:10|86955.8|86905.8|86953.4|86903.4|86955.8|86916.3|86940.8|86901.1|39
1632748700000|2021-09-27 13:18:20|86953.1|86903.1|86942.9|86917.9|86954.2|86920.4|86934.2|86898.4|61
1632748710000|2021-09-27 13:18:30|86942.5|86917.5|86941.4|86916.4|86956.2|86918.6|86940|86904|48
1632748720000|2021-09-27 13:18:40|86940.2|86915.2|86942.5|86917.5|86955.3|86917.8|86935.4|86900.5|49
1632748730000|2021-09-27 13:18:50|86942.8|86917.8|86940.6|86915.6|86943.9|86918.9|86938.3|86913.3|40
1632748740000|2021-09-27 13:19:00|86939.5|86914.5|86940.6|86915.6|86951.9|86917|86938.2|86900|50
1632748750000|2021-09-27 13:19:10|86940.8|86915.8|86942.6|86917.6|86944.2|86919.2|86939.3|86914.3|45
1632748760000|2021-09-27 13:19:20|86942.7|86917.7|86939.9|86914.9|86943.8|86918.8|86937.1|86912.1|57
1632748770000|2021-09-27 13:19:30|86939.7|86914.7|86947.8|86897.8|86953.6|86915|86938.7|86897.1|47
1632748780000|2021-09-27 13:19:40|86947.9|86897.9|86949.8|86899.8|86953.3|86903.3|86947.4|86897.4|54
1632748790000|2021-09-27 13:19:50|86949.6|86899.6|86951.9|86901.9|86953.2|86903.2|86948.8|86898.8|40
1632748800000|2021-09-27 13:20:00|86952.5|86902.5|86942|86917|86954.8|86918.7|86939.6|86900.9|45
1632748810000|2021-09-27 13:20:10|86942.5|86917.5|86942.4|86917.4|86958.1|86920.3|86942|86906.2|41
1632748820000|2021-09-27 13:20:20|86944.1|86919.1|86954.9|86904.9|86955|86919.1|86940.5|86903.4|49
1632748830000|2021-09-27 13:20:30|86954.8|86904.8|86955|86905|86956.4|86906.4|86950.2|86900.2|45
1632748840000|2021-09-27 13:20:40|86955.5|86905.5|86955.8|86905.8|86957.3|86907.3|86955.5|86905.5|47
1632748850000|2021-09-27 13:20:50|86955.9|86905.9|86956.3|86906.3|86957.1|86907.1|86955.5|86905.5|29
1632748860000|2021-09-27 13:21:00|86956.4|86906.4|86952.3|86902.3|86956.4|86916.6|86941.6|86901.8|37
1632748870000|2021-09-27 13:21:10|86952.1|86902.1|86939.8|86914.8|86952.7|86917.5|86938|86898.7|58
1632748880000|2021-09-27 13:21:20|86939.6|86914.6|86942.4|86917.4|86944.8|86919.8|86939.6|86914.6|51
1632748890000|2021-09-27 13:21:30|86943.4|86918.4|86943.4|86918.4|86943.7|86918.7|86941.8|86916.8|42
1632748900000|2021-09-27 13:21:40|86943.5|86918.5|86944|86919|86944|86919|86942.1|86917.1|24
1632748910000|2021-09-27 13:21:50|86944.2|86919.2|86945.6|86920.6|86946.6|86921.6|86943.7|86918.7|23
1632748920000|2021-09-27 13:22:00|86946.2|86921.2|86946.9|86921.9|86947.9|86922.9|86945.9|86920.9|43
1632748930000|2021-09-27 13:22:10|86946.1|86921.1|86975.3|86925.3|86976|86931.3|86945.3|86920.3|43
1632748940000|2021-09-27 13:22:20|86975.7|86925.7|86976.9|86926.9|86978.6|86928.6|86974.1|86924.1|48
1632748950000|2021-09-27 13:22:30|86976.2|86926.2|86979.3|86929.3|86980.7|86930.7|86974|86924|46
1632748960000|2021-09-27 13:22:40|86979|86929|86980.1|86930.1|86982.3|86945.6|86967.8|86926.4|50
1632748970000|2021-09-27 13:22:50|86979.9|86929.9|86972.1|86922.1|86981.3|86942.5|86961.2|86922.1|46
1632748980000|2021-09-27 13:23:00|86973.9|86923.9|86958.5|86933.5|86974.5|86934.9|86956.6|86920.2|53
1632748990000|2021-09-27 13:23:10|86957.2|86932.2|86972.5|86922.5|86972.5|86932.3|86955.6|86919.2|49
1632749000000|2021-09-27 13:23:20|86972.6|86922.6|86972.7|86922.7|86972.8|86922.8|86971.8|86921.8|28
1632749010000|2021-09-27 13:23:30|86973.2|86923.2|86957.4|86932.4|86973.4|86935.4|86956.6|86920.2|43
1632749020000|2021-09-27 13:23:40|86958.1|86933.1|86956.9|86931.9|86959.7|86934.7|86954.2|86929.2|49
1632749030000|2021-09-27 13:23:50|86957|86932|86974.8|86924.8|86975.8|86934.6|86956.2|86923.2|49
1632749040000|2021-09-27 13:24:00|86975.1|86925.1|86974.4|86924.4|86975.7|86925.7|86973.2|86923.2|39
1632749050000|2021-09-27 13:24:10|86973.6|86923.6|86959.6|86934.6|86974.9|86936.4|86959.3|86920.4|54
1632749060000|2021-09-27 13:24:20|86959.4|86934.4|86960.5|86935.5|86973.8|86935.5|86958.2|86921.9|40
1632749070000|2021-09-27 13:24:30|86959.4|86934.4|86960.4|86935.4|86963.3|86938.3|86959.4|86934.4|37
1632749080000|2021-09-27 13:24:40|86960|86935|86961.8|86936.8|86962.1|86937.1|86959.2|86934.2|36
1632749090000|2021-09-27 13:24:50|86962.4|86937.4|86961.3|86936.3|86964|86939|86960.9|86935.9|41
1632749100000|2021-09-27 13:25:00|86961.2|86936.2|86964.1|86939.1|86964.3|86939.3|86961.2|86936.2|44
1632749110000|2021-09-27 13:25:10|86963.6|86938.6|86964.1|86939.1|86964.8|86939.8|86960.5|86935.5|31
1632749120000|2021-09-27 13:25:20|86963.4|86938.4|86967|86942|86978.8|86943|86962.6|86926.5|52
1632749130000|2021-09-27 13:25:30|86966.5|86941.5|86965.4|86940.4|86966.5|86941.5|86963.4|86938.4|45
1632749140000|2021-09-27 13:25:40|86965.8|86940.8|86968.4|86943.4|86979.9|86944.8|86965.2|86928.5|46
1632749150000|2021-09-27 13:25:50|86968.9|86943.9|86966.9|86941.9|86979.2|86944.6|86965.2|86928.8|35
1632749160000|2021-09-27 13:26:00|86966.3|86941.3|86965.6|86940.6|86966.6|86941.6|86963.4|86938.4|41
1632749170000|2021-09-27 13:26:10|86965.2|86940.2|86958.1|86933.1|86975.6|86942.3|86956.1|86921.4|40
1632749180000|2021-09-27 13:26:20|86957.5|86932.5|86957.1|86932.1|86958.6|86933.6|86956.1|86931.1|50
1632749190000|2021-09-27 13:26:30|86957.2|86932.2|86958.6|86933.6|86960.3|86935.3|86957.2|86932.2|45
1632749200000|2021-09-27 13:26:40|86958.3|86933.3|86971|86921|86971|86935.5|86956.8|86919.8|50
1632749210000|2021-09-27 13:26:50|86970.5|86920.5|86980|86930|86980|86930|86969.8|86919.8|48
1632749220000|2021-09-27 13:27:00|86980.3|86930.3|86965.6|86940.6|86980.7|86943.6|86962.8|86930.3|43
1632749230000|2021-09-27 13:27:10|86966.1|86941.1|86968|86943|86968.2|86943.2|86965.2|86940.2|44
1632749240000|2021-09-27 13:27:20|86967.7|86942.7|86979.9|86929.9|86980.4|86943.8|86966.2|86929.3|31
1632749250000|2021-09-27 13:27:30|86980.3|86930.3|86994.6|86944.6|86995.8|86945.8|86979.8|86929.8|44
1632749260000|2021-09-27 13:27:40|86995|86945|86991|86941|87000|86960.9|86984.9|86939.3|51
1632749270000|2021-09-27 13:27:50|86990.9|86940.9|86986.5|86936.5|86990.9|86940.9|86985.2|86935.2|54
1632749280000|2021-09-27 13:28:00|86986.7|86936.7|86995.6|86945.6|86996.8|86946.8|86986.2|86936.2|52
1632749290000|2021-09-27 13:28:10|86995.8|86945.8|86994|86944|86997|86947|86992.3|86942.3|57
1632749300000|2021-09-27 13:28:20|86993.3|86943.3|86987.9|86937.9|86993.3|86943.3|86986.4|86936.4|59
1632749310000|2021-09-27 13:28:30|86987.8|86937.8|86978.5|86953.5|86987.8|86954|86975.4|86937.6|48
1632749320000|2021-09-27 13:28:40|86978.3|86953.3|86982.3|86957.3|86982.9|86957.9|86977.3|86952.3|40
1632749330000|2021-09-27 13:28:50|86982|86957|86987.5|86962.5|86988|86963|86981|86956|48
1632749340000|2021-09-27 13:29:00|86988.1|86963.1|86988.7|86963.7|86992.9|86967.9|86986.6|86961.6|42
1632749350000|2021-09-27 13:29:10|87000.4|86950.4|86998.2|86973.2|87000.4|86973.7|86988.1|86950.4|51
1632749360000|2021-09-27 13:29:20|87012.2|86962.2|87011.7|86961.7|87013.9|86963.9|87010.4|86960.4|50
1632749370000|2021-09-27 13:29:30|87011.6|86961.6|86996.7|86971.7|87012.4|86975.6|86995.9|86958.6|46
1632749380000|2021-09-27 13:29:40|86998.3|86973.3|86989.5|86964.5|87009.8|86973.9|86988.2|86955.6|52
1632749390000|2021-09-27 13:29:50|86989.4|86964.4|86990.8|86965.8|87003.2|86966.9|86987.4|86950.3|56
1632749400000|2021-09-27 13:30:00|86990.9|86965.9|86974.6|86949.6|87007.4|86968.2|86972.7|86947.7|73
1632749410000|2021-09-27 13:30:10|86973.4|86948.4|86949.4|86924.4|86975.9|86948.4|86949.4|86915|63
1632749420000|2021-09-27 13:30:20|86949.2|86924.2|86956|86931|86956.6|86931.6|86949.1|86924.1|63
1632749430000|2021-09-27 13:30:30|86956.4|86931.4|86945.2|86920.2|86956.4|86931.4|86943.6|86918.6|55
1632749440000|2021-09-27 13:30:40|86944.7|86919.7|86952.5|86927.5|86955.1|86930.1|86944.6|86919.6|48
1632749450000|2021-09-27 13:30:50|86952.8|86927.8|86946.2|86921.2|86952.8|86927.8|86946.2|86921.2|52
1632749460000|2021-09-27 13:31:00|86946.1|86921.1|86936.2|86911.2|86951|86922.9|86936|86900.4|56
1632749470000|2021-09-27 13:31:10|86936.3|86911.3|86931.9|86906.9|86944.8|86911.3|86926.6|86889.3|65
1632749480000|2021-09-27 13:31:20|86933.5|86908.5|86939.2|86914.2|86939.2|86914.2|86933.5|86908.5|55
1632749490000|2021-09-27 13:31:30|86939.1|86914.1|86943.8|86918.8|86944.8|86919.8|86937.7|86912.7|62
1632749500000|2021-09-27 13:31:40|86943.7|86918.7|86945.3|86920.3|86946.2|86921.2|86942.4|86917.4|53
1632749510000|2021-09-27 13:31:50|86945.2|86920.2|86948.9|86923.9|86951|86926|86943.7|86918.7|55
1632749520000|2021-09-27 13:32:00|86949|86924|86953.5|86928.5|86954.5|86929.5|86945.9|86920.9|52
1632749530000|2021-09-27 13:32:10|86953.9|86928.9|86954.3|86929.3|86957.3|86932.3|86952.2|86927.2|62
1632749540000|2021-09-27 13:32:20|86954.8|86929.8|86955|86930|86962.2|86937.2|86954.6|86929.6|50
1632749550000|2021-09-27 13:32:30|86955.1|86930.1|86955.2|86930.2|86958.8|86933.8|86952.2|86927.2|50
1632749560000|2021-09-27 13:32:40|86955.1|86930.1|86953|86928|86955.4|86930.4|86952.7|86927.7|47
1632749570000|2021-09-27 13:32:50|86953.2|86928.2|86955.2|86930.2|86956.9|86931.9|86952.9|86927.9|50
1632749580000|2021-09-27 13:33:00|86955.4|86930.4|86952.6|86927.6|86957|86932|86952.2|86927.2|55
1632749590000|2021-09-27 13:33:10|86952.2|86927.2|86951.4|86926.4|86964.5|86931.7|86950.7|86913.7|51
1632749600000|2021-09-27 13:33:20|86951|86926|86954.1|86929.1|86954.4|86929.4|86950.4|86925.4|48
1632749610000|2021-09-27 13:33:30|86954.4|86929.4|86962.2|86937.2|86967.2|86942.2|86954.2|86929.2|54
1632749620000|2021-09-27 13:33:40|86960.9|86935.9|86965.3|86940.3|86978.4|86941.5|86960.7|86927.6|49
1632749630000|2021-09-27 13:33:50|86965.5|86940.5|86963.1|86938.1|86966.4|86941.4|86961.9|86936.9|49
1632749640000|2021-09-27 13:34:00|86963.3|86938.3|86962.5|86937.5|86977.8|86940.8|86961.3|86923.4|58
1632749650000|2021-09-27 13:34:10|86962.3|86937.3|86962|86937|86971.7|86937.6|86955.9|86921.7|53
1632749660000|2021-09-27 13:34:20|86962.3|86937.3|86963.8|86938.8|86974.2|86939.4|86961.4|86923.5|48
1632749670000|2021-09-27 13:34:30|86963.4|86938.4|86953.5|86928.5|86964.8|86939.8|86953|86928|58
1632749680000|2021-09-27 13:34:40|86953.7|86928.7|86964.4|86914.4|86964.4|86928.7|86945.8|86911.6|53
1632749690000|2021-09-27 13:34:50|86951.8|86926.8|86963.6|86938.6|86970.3|86939.2|86951|86920.3|54
1632749700000|2021-09-27 13:35:00|86964.4|86939.4|86978|86953|86979.8|86954.8|86964.4|86939.4|67
1632749710000|2021-09-27 13:35:10|86979.1|86954.1|86983|86958|86984.9|86959.9|86979.1|86954.1|55
1632749720000|2021-09-27 13:35:20|86982.7|86957.7|86991.3|86966.3|86993.6|86968.6|86982.6|86957.6|54
1632749730000|2021-09-27 13:35:30|86991.4|86966.4|86992.3|86967.3|86998.6|86973.6|86989.5|86964.5|60
1632749740000|2021-09-27 13:35:40|86992.8|86967.8|86988|86963|87004.1|86967.8|86986.4|86952.7|51
1632749750000|2021-09-27 13:35:50|86988.1|86963.1|86975.5|86950.5|86988.1|86963.1|86974.4|86949.4|55
1632749760000|2021-09-27 13:36:00|86975.6|86950.6|86984|86959|86984.5|86959.5|86973.7|86948.7|57
1632749770000|2021-09-27 13:36:10|86984.4|86959.4|86974.5|86949.5|86988.9|86960.2|86973.1|86937|66
1632749780000|2021-09-27 13:36:20|86974.3|86949.3|86970.7|86945.7|86975.7|86950.7|86968|86943|59
1632749790000|2021-09-27 13:36:30|86971.5|86946.5|86974.4|86949.4|86976.3|86951.3|86971.5|86946.5|61
1632749800000|2021-09-27 13:36:40|86974|86949|86960.6|86935.6|86974.2|86949.2|86959.3|86934.3|57
1632749810000|2021-09-27 13:36:50|86961.2|86936.2|86967.8|86942.8|86968.1|86943.1|86960.2|86935.2|50
1632749820000|2021-09-27 13:37:00|86967.1|86942.1|86973.7|86948.7|86973.7|86948.7|86967.1|86942.1|54
1632749830000|2021-09-27 13:37:10|86972.7|86947.7|86979.7|86954.7|86980.2|86955.2|86971.7|86946.7|60
1632749840000|2021-09-27 13:37:20|86979.8|86954.8|86996.5|86971.5|86997.1|86972.1|86978.1|86953.1|63
1632749850000|2021-09-27 13:37:30|86995.6|86970.6|86994.1|86969.1|87010.6|86972.2|86993.4|86956.2|59
1632749860000|2021-09-27 13:37:40|86994|86969|86998.7|86973.7|86998.9|86973.9|86994|86969|54
1632749870000|2021-09-27 13:37:50|86998.5|86973.5|87002|86977|87013.1|86977.7|86996.8|86961.9|47
1632749880000|2021-09-27 13:38:00|87002.6|86977.6|87020.6|86970.6|87023.9|86985.4|87002.6|86970.6|61
1632749890000|2021-09-27 13:38:10|87020.7|86970.7|87024|86999|87027.3|87002.3|87012.7|86970.4|66
1632749900000|2021-09-27 13:38:20|87024.4|86999.4|87034.7|86984.7|87039|87002.2|87020.2|86984.7|61
1632749910000|2021-09-27 13:38:30|87022.1|86997.1|87009.2|86984.2|87033.2|86997.1|87009.2|86972.1|63
1632749920000|2021-09-27 13:38:40|87009.6|86984.6|87008.9|86983.9|87010.3|86985.3|87007.3|86982.3|60
1632749930000|2021-09-27 13:38:50|87009.1|86984.1|87008.3|86983.3|87010.1|86985.1|87003.9|86978.9|60
1632749940000|2021-09-27 13:39:00|87007.9|86982.9|87021.1|86996.1|87027.8|86998.4|87007.9|86976.5|64
1632749950000|2021-09-27 13:39:10|87021.5|86996.5|87034.3|86984.3|87035.9|86998.5|87018.3|86984.3|63
1632749960000|2021-09-27 13:39:20|87036.5|86986.5|87022.6|86997.6|87043.2|87006.3|87022.2|86984.9|66
1632749970000|2021-09-27 13:39:30|87021.7|86996.7|87019.7|86994.7|87023.3|86998.3|87019.6|86994.6|50
1632749980000|2021-09-27 13:39:40|87022.9|86997.9|87013.6|86988.6|87022.9|86997.9|87013.3|86988.3|62
1632749990000|2021-09-27 13:39:50|87009.7|86984.7|86990.4|86965.4|87009.7|86984.7|86987.9|86962.9|61
1632750000000|2021-09-27 13:40:00|86990.7|86965.7|86995.7|86970.7|86996.6|86971.6|86989.8|86964.8|55
1632750010000|2021-09-27 13:40:10|86995.3|86970.3|86998.7|86973.7|87003.4|86978.4|86995.2|86970.2|46
1632750020000|2021-09-27 13:40:20|86996.6|86971.6|86996.9|86971.9|86999.9|86974.9|86995.5|86970.5|42
1632750030000|2021-09-27 13:40:30|86996.6|86971.6|86996.3|86971.3|86997.5|86972.5|86995.7|86970.7|38
1632750040000|2021-09-27 13:40:40|86995.8|86970.8|87008.9|86983.9|87013.2|86988.2|86995.6|86970.6|69
1632750050000|2021-09-27 13:40:50|87008.7|86983.7|87016.2|86991.2|87016.2|86991.2|87005.6|86980.6|69
1632750060000|2021-09-27 13:41:00|87013.2|86988.2|87008.3|86983.3|87014.1|86989.1|87005.5|86980.5|57
1632750070000|2021-09-27 13:41:10|87009|86984|87005.8|86980.8|87009.3|86984.3|87005.8|86980.8|53
1632750080000|2021-09-27 13:41:20|87005.7|86980.7|87010.3|86985.3|87011|86986|87005.6|86980.6|49
1632750090000|2021-09-27 13:41:30|87009.8|86984.8|87018.3|86993.3|87022.4|86994.9|87008.6|86972.4|61
1632750100000|2021-09-27 13:41:40|87018.9|86993.9|87013.2|86988.2|87029.3|86993.9|87011.7|86977.1|63
1632750110000|2021-09-27 13:41:50|87014.1|86989.1|87000.8|86975.8|87014.3|86989.3|87000.8|86975.8|63
1632750120000|2021-09-27 13:42:00|86998.3|86973.3|87002|86977|87002.2|86977.2|86997.7|86972.7|55
1632750130000|2021-09-27 13:42:10|87001.9|86976.9|87001.2|86976.2|87004.2|86979.2|87000.7|86975.7|57
1632750140000|2021-09-27 13:42:20|87000.7|86975.7|87010.2|86985.2|87011|86986|86999.6|86974.6|55
1632750150000|2021-09-27 13:42:30|87011|86986|87003.2|86978.2|87011.7|86986.7|87001.3|86976.3|67
1632750160000|2021-09-27 13:42:40|87002.3|86977.3|86999|86974|87010.9|86978.5|86994.4|86959.5|54
1632750170000|2021-09-27 13:42:50|86998|86973|86990.9|86965.9|86998.3|86973.3|86989.8|86964.8|61
1632750180000|2021-09-27 13:43:00|86990.7|86965.7|86985.9|86960.9|87003.2|86967.3|86981.9|86946.6|63
1632750190000|2021-09-27 13:43:10|86985.4|86960.4|86993.3|86943.3|86995.5|86962.9|86981.9|86943.3|57
1632750200000|2021-09-27 13:43:20|86993.7|86943.7|86972.9|86922.9|86994.4|86952|86966.5|86916.5|66
1632750210000|2021-09-27 13:43:30|86972.6|86922.6|86975.7|86925.7|86975.7|86925.7|86969.4|86919.4|52
1632750220000|2021-09-27 13:43:40|86974.9|86924.9|86961.8|86936.8|86979.9|86936.8|86955.4|86918.6|65
1632750230000|2021-09-27 13:43:50|86961.2|86936.2|86962.8|86937.8|86976.2|86938.8|86959.7|86926.2|62
1632750240000|2021-09-27 13:44:00|86963.1|86938.1|86964.8|86939.8|86966|86941|86961.6|86936.6|54
1632750250000|2021-09-27 13:44:10|86965.1|86940.1|86973.4|86948.4|86986|86948.5|86964.8|86935.5|58
1632750260000|2021-09-27 13:44:20|86973.7|86948.7|86971.6|86946.6|86974.6|86949.6|86971.6|86946.6|53
1632750270000|2021-09-27 13:44:30|86972.6|86947.6|86993.3|86943.3|86995.8|86956.8|86971.6|86935.3|50
1632750280000|2021-09-27 13:44:40|86993.7|86943.7|86974.1|86949.1|86993.7|86953.3|86971.8|86936.9|53
1632750290000|2021-09-27 13:44:50|86974|86949|86972.5|86947.5|86985.2|86951.4|86970.2|86933.7|65
1632750300000|2021-09-27 13:45:00|86972.9|86947.9|86992.8|86967.8|87006|86967.9|86972.9|86937.2|64
1632750310000|2021-09-27 13:45:10|86993.2|86968.2|86977.4|86927.4|87008.4|86968.2|86963.6|86925.8|73
1632750320000|2021-09-27 13:45:20|86977.3|86927.3|86963.4|86938.4|86978.3|86944|86963.1|86927.3|57
1632750330000|2021-09-27 13:45:30|86963.9|86938.9|86957.5|86932.5|86975.1|86939.5|86955.6|86923.2|65
1632750340000|2021-09-27 13:45:40|86957.2|86932.2|86964.6|86939.6|86964.8|86939.8|86957.2|86932.2|55
1632750350000|2021-09-27 13:45:50|86965.3|86940.3|86968.8|86943.8|86981.7|86944.5|86965.1|86930.2|60
1632750360000|2021-09-27 13:46:00|86969.5|86944.5|86980|86955|86987.3|86962.3|86969.5|86944.5|63
1632750370000|2021-09-27 13:46:10|86979.8|86954.8|86974.1|86949.1|86994.8|86957.6|86973.4|86940.1|62
1632750380000|2021-09-27 13:46:20|86972.9|86947.9|86971.5|86946.5|86973.4|86948.4|86966.7|86941.7|53
1632750390000|2021-09-27 13:46:30|86971.2|86946.2|86965.2|86940.2|86974.3|86949.3|86965.2|86940.2|57
1632750400000|2021-09-27 13:46:40|86967.6|86942.6|86968.6|86943.6|86971.1|86946.1|86966|86941|43
1632750410000|2021-09-27 13:46:50|86968.8|86943.8|86972.6|86947.6|86972.7|86947.7|86968.1|86943.1|58
1632750420000|2021-09-27 13:47:00|86972.4|86947.4|86972.2|86947.2|86976.9|86951.9|86972.1|86947.1|46
1632750430000|2021-09-27 13:47:10|86972|86947|86975.6|86950.6|86982|86957|86972|86947|53
1632750440000|2021-09-27 13:47:20|86973.9|86948.9|86974.1|86949.1|86976.2|86951.2|86972.5|86947.5|60
1632750450000|2021-09-27 13:47:30|86973.8|86948.8|86968.4|86943.4|86974.8|86949.8|86968.3|86943.3|61
1632750460000|2021-09-27 13:47:40|86967.9|86942.9|86969.9|86944.9|86970.6|86945.6|86967.7|86942.7|54
1632750470000|2021-09-27 13:47:50|86969.4|86944.4|86978.3|86953.3|86978.3|86953.3|86968.7|86943.7|52
1632750480000|2021-09-27 13:48:00|86978.2|86953.2|86975.8|86950.8|86978.2|86953.2|86975.4|86950.4|44
1632750490000|2021-09-27 13:48:10|86975.6|86950.6|86962.3|86937.3|86975.6|86950.6|86960.2|86935.2|58
1632750500000|2021-09-27 13:48:20|86963.2|86938.2|86965.2|86940.2|86968|86943|86961.5|86936.5|57
1632750510000|2021-09-27 13:48:30|86980.3|86930.3|86979.8|86954.8|86980.4|86955.4|86969.4|86930.3|53
1632750520000|2021-09-27 13:48:40|86979.5|86954.5|86979.6|86954.6|86983.3|86958.3|86977.2|86952.2|45
1632750530000|2021-09-27 13:48:50|86979.5|86954.5|86961.8|86936.8|86979.5|86954.5|86958|86933|68
1632750540000|2021-09-27 13:49:00|86961.4|86936.4|86956.3|86931.3|86961.9|86936.9|86955.7|86930.7|54
1632750550000|2021-09-27 13:49:10|86956|86931|86954.2|86929.2|86965.5|86932.2|86951.9|86914.6|52
1632750560000|2021-09-27 13:49:20|86954.4|86929.4|86945.3|86920.3|86957.8|86932.8|86945|86920|57
1632750570000|2021-09-27 13:49:30|86944.8|86919.8|86940.8|86915.8|86945.1|86920.1|86938.8|86913.8|65
1632750580000|2021-09-27 13:49:40|86941.2|86916.2|86943.6|86918.6|86945.4|86920.4|86938.3|86913.3|55
1632750590000|2021-09-27 13:49:50|86944.3|86919.3|86954.5|86929.5|86955.1|86930.1|86944.3|86919.3|64
1632750600000|2021-09-27 13:50:00|86954.9|86929.9|86950|86925|86957.1|86932.1|86950|86925|61
1632750610000|2021-09-27 13:50:10|86950.1|86925.1|86954.8|86929.8|86956.1|86931.1|86948.4|86923.4|57
1632750620000|2021-09-27 13:50:20|86954.9|86929.9|86977.8|86952.8|86993.6|86957.7|86952.4|86927.4|64
1632750630000|2021-09-27 13:50:30|86979.6|86954.6|86965.9|86940.9|86992.5|86954.6|86965.9|86940.9|67
1632750640000|2021-09-27 13:50:40|86963.2|86938.2|86967.2|86917.2|86967.5|86938.2|86953.4|86916|57
1632750650000|2021-09-27 13:50:50|86967.1|86917.1|86954.9|86929.9|86967.6|86931.1|86953.2|86916.9|56
1632750660000|2021-09-27 13:51:00|86954.6|86929.6|86953.8|86928.8|86958.6|86933.6|86952.4|86927.4|70
1632750670000|2021-09-27 13:51:10|86953.6|86928.6|86944.5|86919.5|86953.6|86928.6|86943.5|86918.5|58
1632750680000|2021-09-27 13:51:20|86943.1|86918.1|86939.7|86914.7|86943.5|86918.5|86936.3|86911.3|52
1632750690000|2021-09-27 13:51:30|86940.5|86915.5|86936.5|86911.5|86941.3|86916.3|86935.8|86910.8|62
1632750700000|2021-09-27 13:51:40|86936.6|86911.6|86946.3|86921.3|86946.6|86921.6|86936.3|86911.3|54
1632750710000|2021-09-27 13:51:50|86946.1|86921.1|86957.7|86932.7|86957.7|86932.7|86945.3|86920.3|65
1632750720000|2021-09-27 13:52:00|86958.6|86933.6|86961.6|86936.6|86963.7|86938.7|86957.9|86932.9|61
1632750730000|2021-09-27 13:52:10|86961.2|86936.2|86955.8|86930.8|86962.2|86937.2|86954.8|86929.8|58
1632750740000|2021-09-27 13:52:20|86955.4|86930.4|86946.3|86921.3|86960.4|86935.4|86946.3|86921.3|62
1632750750000|2021-09-27 13:52:30|86946.2|86921.2|86947.1|86922.1|86948.2|86923.2|86944.7|86919.7|56
1632750760000|2021-09-27 13:52:40|86946.9|86921.9|86942.7|86917.7|86947.6|86922.6|86940.1|86915.1|52
1632750770000|2021-09-27 13:52:50|86942.5|86917.5|86959.3|86934.3|86964.1|86939.1|86942.4|86917.4|64
1632750780000|2021-09-27 13:53:00|86958.6|86933.6|86952.7|86927.7|86958.6|86933.6|86951.3|86926.3|55
1632750790000|2021-09-27 13:53:10|86952.8|86927.8|86952.6|86927.6|86953.4|86928.4|86950.1|86925.1|42
1632750800000|2021-09-27 13:53:20|86953.3|86928.3|86954.5|86929.5|86954.7|86929.7|86946.7|86921.7|54
1632750810000|2021-09-27 13:53:30|86954.6|86929.6|86955.1|86930.1|86956.1|86931.1|86953.4|86928.4|45
1632750820000|2021-09-27 13:53:40|86955.3|86930.3|86958.6|86933.6|86962.9|86937.9|86951.9|86926.9|60
1632750830000|2021-09-27 13:53:50|86958.2|86933.2|86956|86931|86959.7|86934.7|86955.1|86930.1|53
1632750840000|2021-09-27 13:54:00|86955.7|86930.7|86960|86935|86961.3|86936.3|86953.5|86928.5|54
1632750850000|2021-09-27 13:54:10|86959|86934|86959.2|86934.2|86959.9|86934.9|86958|86933|41
1632750860000|2021-09-27 13:54:20|86959.1|86934.1|86959.1|86934.1|86960.3|86935.3|86958.6|86933.6|40
1632750870000|2021-09-27 13:54:30|86958.9|86933.9|86960.5|86935.5|86961.5|86936.5|86958.9|86933.9|39
1632750880000|2021-09-27 13:54:40|86960.6|86935.6|86962.7|86937.7|86964.5|86939.5|86960.6|86935.6|42
1632750890000|2021-09-27 13:54:50|86962.1|86937.1|86962.1|86937.1|86965.6|86940.6|86959.3|86934.3|43
1632750900000|2021-09-27 13:55:00|86962.3|86937.3|86956.4|86931.4|86964.4|86939.4|86955.1|86930.1|58
1632750910000|2021-09-27 13:55:10|86956.3|86931.3|86954.6|86929.6|86957.3|86932.3|86949.8|86924.8|54
1632750920000|2021-09-27 13:55:20|86955.3|86930.3|86963.2|86938.2|86965.2|86940.2|86954.3|86929.3|55
1632750930000|2021-09-27 13:55:30|86962.8|86937.8|86959.1|86934.1|86964|86939|86958.4|86933.4|57
1632750940000|2021-09-27 13:55:40|86959.2|86934.2|86950|86925|86962.4|86937.4|86947.2|86922.2|59
1632750950000|2021-09-27 13:55:50|86950.5|86925.5|86946.8|86921.8|86950.7|86925.7|86945.8|86920.8|52
1632750960000|2021-09-27 13:56:00|86945.2|86920.2|86933.7|86908.7|86946.6|86921.6|86931.8|86906.8|61
1632750970000|2021-09-27 13:56:10|86934|86909|86937.4|86912.4|86938|86913|86933.4|86908.4|45
1632750980000|2021-09-27 13:56:20|86937.3|86912.3|86930.3|86905.3|86938.5|86913.5|86929.6|86904.6|58
1632750990000|2021-09-27 13:56:30|86930.6|86905.6|86925|86900|86930.9|86905.9|86921.2|86896.2|55
1632751000000|2021-09-27 13:56:40|86924.7|86899.7|86924.4|86899.4|86936.9|86901.6|86922.9|86886.9|49
1632751010000|2021-09-27 13:56:50|86924.3|86899.3|86922.9|86897.9|86941.2|86906.7|86922.9|86888.9|61
1632751020000|2021-09-27 13:57:00|86934.9|86884.9|86925.6|86900.6|86934.9|86900.7|86908.8|86880.5|73
1632751030000|2021-09-27 13:57:10|86926.1|86901.1|86922.1|86897.1|86927.3|86902.3|86919.3|86894.3|57
1632751040000|2021-09-27 13:57:20|86923|86898|86920.1|86895.1|86923.5|86898.5|86917.9|86892.9|47
1632751050000|2021-09-27 13:57:30|86919.8|86894.8|86922.6|86897.6|86923.5|86898.5|86919.5|86894.5|58
1632751060000|2021-09-27 13:57:40|86923.1|86898.1|86904.1|86879.1|86923.2|86898.2|86903.6|86878.6|63
1632751070000|2021-09-27 13:57:50|86903.5|86878.5|86886.8|86861.8|86907.4|86880.4|86886.1|86855.5|59
1632751080000|2021-09-27 13:58:00|86887.2|86862.2|86880.3|86855.3|86887.2|86862.2|86879.3|86854.3|58
1632751090000|2021-09-27 13:58:10|86879.8|86854.8|86884.4|86859.4|86897.9|86862.5|86879.5|86846.6|57
1632751100000|2021-09-27 13:58:20|86885.4|86860.4|86880.5|86855.5|86886.5|86861.5|86879.5|86854.5|44
1632751110000|2021-09-27 13:58:30|86880.7|86855.7|86895.3|86870.3|86895.3|86870.3|86880.3|86855.3|60
1632751120000|2021-09-27 13:58:40|86896.2|86871.2|86887.3|86862.3|86898|86873|86887.3|86862.3|63
1632751130000|2021-09-27 13:58:50|86887.1|86862.1|86890.5|86865.5|86893.3|86868.3|86885.7|86860.7|63
1632751140000|2021-09-27 13:59:00|86890.4|86865.4|86899.7|86874.7|86899.7|86874.7|86890.4|86865.4|54
1632751150000|2021-09-27 13:59:10|86899|86874|86889.2|86864.2|86899|86874|86887.3|86862.3|59
1632751160000|2021-09-27 13:59:20|86889.4|86864.4|86892.3|86867.3|86908.4|86873|86888.2|86858.4|60
1632751170000|2021-09-27 13:59:30|86892.2|86867.2|86888.2|86863.2|86892.2|86867.2|86884|86859|54
1632751180000|2021-09-27 13:59:40|86888.6|86863.6|86874.4|86849.4|86888.6|86863.6|86873.7|86848.7|63
1632751190000|2021-09-27 13:59:50|86874.7|86849.7|86877.4|86852.4|86878.5|86853.5|86874.5|86849.5|54
1632751200000|2021-09-27 14:00:00|86877.7|86852.7|86887.7|86862.7|86889.7|86864.7|86876.2|86851.2|63
1632751210000|2021-09-27 14:00:10|86887.3|86862.3|86888.5|86863.5|86888.5|86863.5|86881.4|86856.4|56
1632751220000|2021-09-27 14:00:20|86888.1|86863.1|86888.7|86863.7|86893.5|86868.5|86886.9|86861.9|64
1632751230000|2021-09-27 14:00:30|86890.2|86865.2|86890.6|86865.6|86893.3|86868.3|86887.4|86862.4|56
1632751240000|2021-09-27 14:00:40|86890.4|86865.4|86889.9|86864.9|86890.4|86865.4|86884.6|86859.6|49
1632751250000|2021-09-27 14:00:50|86889.6|86864.6|86885|86860|86889.9|86864.9|86883.6|86858.6|57
1632751260000|2021-09-27 14:01:00|86884.7|86859.7|86887.1|86862.1|86888|86863|86881.9|86856.9|64
1632751270000|2021-09-27 14:01:10|86887.6|86862.6|86890.9|86865.9|86892.6|86867.6|86886|86861|58
1632751280000|2021-09-27 14:01:20|86890|86865|86892.4|86867.4|86892.8|86867.8|86890|86865|48
1632751290000|2021-09-27 14:01:30|86891.6|86866.6|86898.8|86873.8|86898.8|86873.8|86886.7|86861.7|61
1632751300000|2021-09-27 14:01:40|86899|86874|86907.8|86882.8|86908|86883|86899|86874|59
1632751310000|2021-09-27 14:01:50|86908.2|86883.2|86930.5|86905.5|86933.5|86908.5|86905.4|86880.4|57
1632751320000|2021-09-27 14:02:00|86930|86905|86940.2|86915.2|86940.4|86915.4|86928.8|86903.8|59
1632751330000|2021-09-27 14:02:10|86940.5|86915.5|86938.7|86913.7|86941.8|86916.8|86932.1|86907.1|58
1632751340000|2021-09-27 14:02:20|86938.8|86913.8|86927.6|86902.6|86938.9|86913.9|86925.4|86900.4|65
1632751350000|2021-09-27 14:02:30|86928|86903|86924.3|86899.3|86932.4|86907.4|86923.1|86898.1|65
1632751360000|2021-09-27 14:02:40|86923.4|86898.4|86916.4|86891.4|86924.1|86899.1|86916.4|86891.4|59
1632751370000|2021-09-27 14:02:50|86917.5|86892.5|86915.5|86890.5|86923.1|86898.1|86914.7|86889.7|67
1632751380000|2021-09-27 14:03:00|86929|86879|86904.1|86879.1|86929|86892.3|86903.1|86867.8|63
1632751390000|2021-09-27 14:03:10|86904.7|86879.7|86909.5|86884.5|86913|86888|86904.7|86879.7|58
1632751400000|2021-09-27 14:03:20|86909.4|86884.4|86906.3|86881.3|86920.6|86885.2|86904.7|86868.6|57
1632751410000|2021-09-27 14:03:30|86906.6|86881.6|86917.3|86892.3|86933.3|86895.8|86906.2|86881.2|69
1632751420000|2021-09-27 14:03:40|86931|86881|86918.5|86893.5|86933.2|86901.2|86918.5|86881|62
1632751430000|2021-09-27 14:03:50|86917.9|86892.9|86913.8|86888.8|86931.6|86894.3|86908.8|86871.7|65
1632751440000|2021-09-27 14:04:00|86913.6|86888.6|86908|86883|86926.9|86891|86907.7|86876.9|57
1632751450000|2021-09-27 14:04:10|86908.3|86883.3|86925.8|86875.8|86925.8|86887.9|86906.3|86875.8|48
1632751460000|2021-09-27 14:04:20|86926.1|86876.1|86906.2|86881.2|86926.1|86888.1|86905.4|86875.4|50
1632751470000|2021-09-27 14:04:30|86905.7|86880.7|86904.6|86879.6|86905.8|86880.8|86903.6|86878.6|53
1632751480000|2021-09-27 14:04:40|86904.7|86879.7|86906.4|86881.4|86909.1|86884.1|86902.9|86877.9|63
1632751490000|2021-09-27 14:04:50|86906.5|86881.5|86915.6|86890.6|86915.6|86890.6|86905.7|86880.7|55
1632751500000|2021-09-27 14:05:00|86915.9|86890.9|86913.5|86888.5|86916.1|86891.1|86912.1|86887.1|53
1632751510000|2021-09-27 14:05:10|86912.4|86887.4|86918.3|86893.3|86921.1|86896.1|86911.1|86886.1|56
1632751520000|2021-09-27 14:05:20|86918.4|86893.4|86915.3|86890.3|86920.7|86895.7|86907.4|86882.4|59
1632751530000|2021-09-27 14:05:30|86915.4|86890.4|86910.2|86885.2|86915.4|86890.4|86909.7|86884.7|55
1632751540000|2021-09-27 14:05:40|86910.4|86885.4|86901.9|86876.9|86914.2|86889.2|86901.9|86876.9|59
1632751550000|2021-09-27 14:05:50|86901.4|86876.4|86890.8|86865.8|86902.9|86877.9|86889.2|86864.2|69
1632751560000|2021-09-27 14:06:00|86892.5|86867.5|86903|86878|86907.8|86882.8|86892.5|86867.5|68
1632751570000|2021-09-27 14:06:10|86901.1|86876.1|86897.4|86872.4|86901.1|86876.1|86893.2|86868.2|61
1632751580000|2021-09-27 14:06:20|86898.1|86873.1|86907.4|86882.4|86908.1|86883.1|86897.3|86872.3|55
1632751590000|2021-09-27 14:06:30|86907.6|86882.6|86903.2|86878.2|86916.1|86884.3|86902.9|86865.6|47
1632751600000|2021-09-27 14:06:40|86902.6|86877.6|86897.4|86872.4|86902.6|86877.6|86896.7|86871.7|43
1632751610000|2021-09-27 14:06:50|86897.7|86872.7|86897.7|86872.7|86899.4|86874.4|86897.5|86872.5|41
1632751620000|2021-09-27 14:07:00|86897.8|86872.8|86879.7|86854.7|86904.8|86872.8|86879.6|86850.9|58
1632751630000|2021-09-27 14:07:10|86878.6|86853.6|86875.4|86850.4|86885|86860|86874.4|86849.4|67
1632751640000|2021-09-27 14:07:20|86875.2|86850.2|86875.9|86850.9|86890.7|86855.1|86872.5|86838.6|58
1632751650000|2021-09-27 14:07:30|86876|86851|86886.8|86861.8|86887.6|86862.6|86876|86851|47
1632751660000|2021-09-27 14:07:40|86886|86861|86891.2|86866.2|86892.1|86867.1|86884.8|86859.8|58
1632751670000|2021-09-27 14:07:50|86891.4|86866.4|86893.5|86868.5|86895|86870|86889.7|86864.7|54
1632751680000|2021-09-27 14:08:00|86893.3|86868.3|86905.1|86880.1|86905.6|86880.6|86893.3|86868.3|58
1632751690000|2021-09-27 14:08:10|86905.9|86880.9|86916.8|86891.8|86916.9|86891.9|86904.1|86879.1|61
1632751700000|2021-09-27 14:08:20|86916.6|86891.6|86919.3|86894.3|86921.3|86896.3|86915.6|86890.6|46
1632751710000|2021-09-27 14:08:30|86919.2|86894.2|86911|86886|86919.6|86894.6|86910.5|86885.5|48
1632751720000|2021-09-27 14:08:40|86910.9|86885.9|86910.8|86885.8|86910.9|86885.9|86906.7|86881.7|44
1632751730000|2021-09-27 14:08:50|86911.8|86886.8|86914.5|86889.5|86917.6|86892.6|86911.8|86886.8|43
1632751740000|2021-09-27 14:09:00|86915|86890|86918.1|86893.1|86920.6|86895.6|86913.8|86888.8|49
1632751750000|2021-09-27 14:09:10|86919.1|86894.1|86918.3|86893.3|86934.2|86900.7|86918.3|86882.7|59
1632751760000|2021-09-27 14:09:20|86918.7|86893.7|86923.3|86898.3|86924.7|86899.7|86918.3|86893.3|51
1632751770000|2021-09-27 14:09:30|86923.2|86898.2|86922.4|86897.4|86923.4|86898.4|86921.7|86896.7|47
1632751780000|2021-09-27 14:09:40|86923.4|86898.4|86937.4|86912.4|86939.8|86914.8|86923.4|86898.4|56
1632751790000|2021-09-27 14:09:50|86937.7|86912.7|86958|86933|86961|86934.4|86937.5|86906.7|57
1632751800000|2021-09-27 14:10:00|86958.2|86933.2|86946.4|86921.4|86966.5|86933.2|86944.8|86914.1|58
1632751810000|2021-09-27 14:10:10|86946.7|86921.7|86934.1|86909.1|86956|86921.7|86933.6|86901.1|62
1632751820000|2021-09-27 14:10:20|86934.5|86909.5|86935|86910|86935.6|86910.6|86933|86908|36
1632751830000|2021-09-27 14:10:30|86935.2|86910.2|86938.4|86913.4|86938.4|86913.4|86930.6|86905.6|62
1632751840000|2021-09-27 14:10:40|86938.5|86913.5|86946.4|86921.4|86946.8|86921.8|86938.3|86913.3|57
1632751850000|2021-09-27 14:10:50|86945.5|86920.5|86963.8|86938.8|86973.8|86941.3|86945.5|86915.4|63
1632751860000|2021-09-27 14:11:00|86964.3|86939.3|86957.3|86932.3|86964.8|86939.8|86957.3|86932.3|55
1632751870000|2021-09-27 14:11:10|86958.7|86933.7|86952.7|86927.7|86958.7|86933.7|86950.5|86925.5|56
1632751880000|2021-09-27 14:11:20|86953|86928|86958.1|86933.1|86958.5|86933.5|86952.7|86927.7|41
1632751890000|2021-09-27 14:11:30|86957.9|86932.9|86949.3|86924.3|86962.8|86933.9|86948.6|86912.8|31
1632751900000|2021-09-27 14:11:40|86949.9|86924.9|86947.7|86922.7|86950.2|86925.2|86944|86919|57
1632751910000|2021-09-27 14:11:50|86948.5|86923.5|86946.1|86921.1|86948.7|86923.7|86941.9|86916.9|42
1632751920000|2021-09-27 14:12:00|86946.2|86921.2|86944.1|86919.1|86946.9|86921.9|86942.8|86917.8|50
1632751930000|2021-09-27 14:12:10|86943.9|86918.9|86944.9|86919.9|86945.5|86920.5|86943.1|86918.1|45
1632751940000|2021-09-27 14:12:20|86944.7|86919.7|86943.7|86918.7|86948.4|86923.4|86943.6|86918.6|50
1632751950000|2021-09-27 14:12:30|86943.9|86918.9|86949.7|86924.7|86950.3|86925.3|86942.4|86917.4|56
1632751960000|2021-09-27 14:12:40|86950.2|86925.2|86941.7|86916.7|86952.6|86927.6|86941.7|86916.7|54
1632751970000|2021-09-27 14:12:50|86942.3|86917.3|86937.5|86912.5|86943.2|86918.2|86937.5|86912.5|49
1632751980000|2021-09-27 14:13:00|86937.7|86912.7|86933.1|86908.1|86940.1|86915.1|86932.7|86907.7|32
1632751990000|2021-09-27 14:13:10|86933.3|86908.3|86926.5|86901.5|86933.7|86908.7|86926.5|86901.5|49
1632752000000|2021-09-27 14:13:20|86925|86900|86925|86900|86926.3|86901.3|86922.4|86897.4|50
1632752010000|2021-09-27 14:13:30|86924.2|86899.2|86933.5|86908.5|86934.2|86909.2|86923.9|86898.9|40
1632752020000|2021-09-27 14:13:40|86933.2|86908.2|86922.2|86897.2|86934.5|86909.5|86922.2|86897.2|45
1632752030000|2021-09-27 14:13:50|86922.3|86897.3|86921|86896|86923|86898|86921|86896|27
1632752040000|2021-09-27 14:14:00|86921.1|86896.1|86920.9|86895.9|86922.3|86897.3|86915.2|86890.2|46
1632752050000|2021-09-27 14:14:10|86919.9|86894.9|86923.9|86898.9|86924.7|86899.7|86919.2|86894.2|50
1632752060000|2021-09-27 14:14:20|86923.5|86898.5|86927.1|86902.1|86927.2|86902.2|86923.2|86898.2|44
1632752070000|2021-09-27 14:14:30|86927.2|86902.2|86925.5|86900.5|86930.7|86905.7|86924.8|86899.8|47
1632752080000|2021-09-27 14:14:40|86925.2|86900.2|86919.2|86894.2|86926.2|86901.2|86917.2|86892.2|57
1632752090000|2021-09-27 14:14:50|86919.6|86894.6|86916.6|86891.6|86921.4|86896.4|86916.4|86891.4|51
1632752100000|2021-09-27 14:15:00|86916.1|86891.1|86909.4|86884.4|86917.3|86892.3|86909.4|86884.4|52
1632752110000|2021-09-27 14:15:10|86909.6|86884.6|86912.6|86887.6|86912.6|86887.6|86904.5|86879.5|64
1632752120000|2021-09-27 14:15:20|86912.2|86887.2|86911.8|86886.8|86914|86889|86909.5|86884.5|47
1632752130000|2021-09-27 14:15:30|86912.4|86887.4|86906.2|86881.2|86912.4|86887.4|86905.8|86880.8|50
1632752140000|2021-09-27 14:15:40|86906.9|86881.9|86905.1|86880.1|86913.1|86888.1|86905.1|86880.1|56
1632752150000|2021-09-27 14:15:50|86905.3|86880.3|86907.7|86882.7|86909|86884|86901.7|86876.7|47
1632752160000|2021-09-27 14:16:00|86907.8|86882.8|86915.6|86890.6|86916.7|86891.7|86907.8|86882.8|55
1632752170000|2021-09-27 14:16:10|86916|86891|86903.7|86878.7|86916|86891|86903.6|86878.6|51
1632752180000|2021-09-27 14:16:20|86903.6|86878.6|86892.7|86867.7|86906.2|86881.2|86892|86867|63
1632752190000|2021-09-27 14:16:30|86892.5|86867.5|86901.3|86876.3|86904|86879|86892.1|86867.1|63
1632752200000|2021-09-27 14:16:40|86901.9|86876.9|86899.7|86874.7|86902.3|86877.3|86896.7|86871.7|54
1632752210000|2021-09-27 14:16:50|86899.6|86874.6|86901.7|86876.7|86901.7|86876.7|86896.2|86871.2|47
1632752220000|2021-09-27 14:17:00|86901.9|86876.9|86911.4|86886.4|86912.3|86887.3|86901.6|86876.6|47
1632752230000|2021-09-27 14:17:10|86911.5|86886.5|86911.1|86886.1|86913.9|86888.9|86910.7|86885.7|36
1632752240000|2021-09-27 14:17:20|86911.5|86886.5|86909.3|86884.3|86915.2|86890.2|86908.8|86883.8|48
1632752250000|2021-09-27 14:17:30|86908.5|86883.5|86892.4|86867.4|86908.8|86883.8|86892.1|86867.1|54
1632752260000|2021-09-27 14:17:40|86892.5|86867.5|86888.6|86863.6|86893|86868|86888.3|86863.3|38
1632752270000|2021-09-27 14:17:50|86888.7|86863.7|86888.9|86863.9|86893.6|86868.6|86888.5|86863.5|38
1632752280000|2021-09-27 14:18:00|86888.7|86863.7|86887.2|86862.2|86889.3|86864.3|86886.6|86861.6|47
1632752290000|2021-09-27 14:18:10|86887.4|86862.4|86888.3|86863.3|86901.2|86864.2|86886.6|86850.5|49
1632752300000|2021-09-27 14:18:20|86888.7|86863.7|86889.5|86864.5|86890.1|86865.1|86887.8|86862.8|45
1632752310000|2021-09-27 14:18:30|86889.8|86864.8|86879.3|86854.3|86891.4|86866.4|86879.3|86854.3|50
1632752320000|2021-09-27 14:18:40|86879.1|86854.1|86882.9|86857.9|86883.6|86858.6|86879.1|86854.1|53
1632752330000|2021-09-27 14:18:50|86883.2|86858.2|86873.1|86848.1|86883.2|86858.2|86871.4|86846.4|56
1632752340000|2021-09-27 14:19:00|86872.7|86847.7|86868.4|86843.4|86872.8|86847.8|86867.3|86842.3|59
1632752350000|2021-09-27 14:19:10|86869.3|86844.3|86872|86847|86872.7|86847.7|86868.4|86843.4|42
1632752360000|2021-09-27 14:19:20|86870.1|86845.1|86879.9|86854.9|86883.1|86858.1|86868.5|86830.8|60
1632752370000|2021-09-27 14:19:30|86880.3|86855.3|86879.1|86854.1|86881.1|86856.1|86878.3|86853.3|50
1632752380000|2021-09-27 14:19:40|86879|86854|86878.1|86853.1|86879.8|86854.8|86875.3|86850.3|50
1632752390000|2021-09-27 14:19:50|86878|86853|86861.3|86836.3|86878|86853|86861|86820.8|63
1632752400000|2021-09-27 14:20:00|86880.3|86830.3|86880.8|86855.8|86882.2|86857.2|86876.8|86830.3|58
1632752410000|2021-09-27 14:20:10|86880.5|86855.5|86875.7|86850.7|86880.7|86855.7|86873.8|86848.8|59
1632752420000|2021-09-27 14:20:20|86875.6|86850.6|86876.6|86851.6|86877.4|86852.4|86874.6|86849.6|53
1632752430000|2021-09-27 14:20:30|86875.2|86850.2|86881.2|86856.2|86891.4|86857.1|86874.4|86841.3|61
1632752440000|2021-09-27 14:20:40|86880.8|86855.8|86881.6|86856.6|86883.8|86858.8|86879.5|86854.5|48
1632752450000|2021-09-27 14:20:50|86882.2|86857.2|86883.4|86858.4|86883.6|86858.6|86881.4|86856.4|39
1632752460000|2021-09-27 14:21:00|86882.4|86857.4|86881.7|86856.7|86883|86858|86880.5|86855.5|40
1632752470000|2021-09-27 14:21:10|86881.9|86856.9|86885.3|86860.3|86890.2|86865.2|86873.7|86848.7|58
1632752480000|2021-09-27 14:21:20|86885.8|86860.8|86899.6|86874.6|86899.8|86874.8|86885.8|86860.8|59
1632752490000|2021-09-27 14:21:30|86899.9|86874.9|86891.9|86866.9|86900.7|86875.7|86891.4|86866.4|57
1632752500000|2021-09-27 14:21:40|86892.1|86867.1|86892.7|86867.7|86894.4|86869.4|86891.8|86866.8|45
1632752510000|2021-09-27 14:21:50|86891.1|86866.1|86898.4|86873.4|86898.6|86873.6|86886.9|86861.9|59
1632752520000|2021-09-27 14:22:00|86897.9|86872.9|86900.9|86875.9|86904|86879|86897.9|86872.9|55
1632752530000|2021-09-27 14:22:10|86901.2|86876.2|86899.8|86874.8|86904.2|86879.2|86899.8|86874.8|59
1632752540000|2021-09-27 14:22:20|86900|86875|86898.7|86873.7|86901.8|86876.8|86898.7|86873.7|42
1632752550000|2021-09-27 14:22:30|86898.5|86873.5|86901.6|86876.6|86911.3|86877|86897.3|86860|42
1632752560000|2021-09-27 14:22:40|86901.7|86876.7|86900.8|86875.8|86904.3|86879.3|86899.5|86874.5|41
1632752570000|2021-09-27 14:22:50|86900.6|86875.6|86896.3|86871.3|86913.9|86877.1|86896.3|86863.9|48
1632752580000|2021-09-27 14:23:00|86896.6|86871.6|86894.9|86869.9|86896.6|86871.6|86891.2|86866.2|47
1632752590000|2021-09-27 14:23:10|86894.6|86869.6|86893.2|86868.2|86897.5|86872.5|86893.1|86868.1|43
1632752600000|2021-09-27 14:23:20|86893.5|86868.5|86898.9|86873.9|86910.6|86874.2|86892.8|86860.2|48
1632752610000|2021-09-27 14:23:30|86899.2|86874.2|86903.7|86878.7|86905.1|86880.1|86898.3|86873.3|46
1632752620000|2021-09-27 14:23:40|86903.8|86878.8|86890.4|86865.4|86910.8|86879.5|86888.6|86855.6|50
1632752630000|2021-09-27 14:23:50|86901.3|86851.3|86892.3|86867.3|86904.9|86868.2|86892.1|86850.6|45
1632752640000|2021-09-27 14:24:00|86904.7|86854.7|86886.6|86861.6|86905.1|86870|86886.6|86853.9|54
1632752650000|2021-09-27 14:24:10|86886.7|86861.7|86887|86862|86887.6|86862.6|86885.4|86860.4|43
1632752660000|2021-09-27 14:24:20|86886.7|86861.7|86873.9|86848.9|86890.3|86862|86873|86836.3|56
1632752670000|2021-09-27 14:24:30|86874.8|86849.8|86871.7|86846.7|86884|86850|86870.3|86832.4|51
1632752680000|2021-09-27 14:24:40|86871.9|86846.9|86872.7|86847.7|86874.2|86849.2|86871.5|86846.5|38
1632752690000|2021-09-27 14:24:50|86873.1|86848.1|86874.8|86849.8|86874.8|86849.8|86871.9|86846.9|31
1632752700000|2021-09-27 14:25:00|86874.7|86849.7|86869.3|86844.3|86874.9|86849.9|86868|86843|50
1632752710000|2021-09-27 14:25:10|86869.9|86844.9|86873.2|86848.2|86873.3|86848.3|86869.9|86844.9|43
1632752720000|2021-09-27 14:25:20|86873|86848|86869.5|86844.5|86880.7|86848.8|86869.1|86828.4|41
1632752730000|2021-09-27 14:25:30|86868.6|86843.6|86875.4|86850.4|86875.4|86850.4|86867.9|86842.9|47
1632752740000|2021-09-27 14:25:40|86874.5|86849.5|86878.2|86853.2|86878.4|86853.4|86873.6|86848.6|33
1632752750000|2021-09-27 14:25:50|86878.6|86853.6|86879.4|86854.4|86879.7|86854.7|86877.9|86852.9|48
1632752760000|2021-09-27 14:26:00|86879.5|86854.5|86884.8|86859.8|86885|86860|86877.8|86852.8|44
1632752770000|2021-09-27 14:26:10|86884.9|86859.9|86885.3|86860.3|86887.7|86862.7|86884.7|86859.7|32
1632752780000|2021-09-27 14:26:20|86885.2|86860.2|86885|86860|86886|86861|86882.8|86857.8|40
1632752790000|2021-09-27 14:26:30|86884.9|86859.9|86887|86862|86900.8|86864.1|86884.7|86850.8|36
1632752800000|2021-09-27 14:26:40|86887.6|86862.6|86897.9|86872.9|86897.9|86872.9|86885.7|86860.7|51
1632752810000|2021-09-27 14:26:50|86898.4|86873.4|86899.5|86874.5|86900.8|86875.8|86895.5|86870.5|50
1632752820000|2021-09-27 14:27:00|86899.8|86874.8|86907.3|86882.3|86907.3|86882.3|86899.8|86874.8|39
1632752830000|2021-09-27 14:27:10|86906.2|86881.2|86903.9|86878.9|86907.2|86882.2|86903.9|86878.9|43
1632752840000|2021-09-27 14:27:20|86904.2|86879.2|86913.6|86888.6|86914.4|86889.4|86904.2|86879.2|33
1632752850000|2021-09-27 14:27:30|86913.8|86888.8|86911.8|86886.8|86914.8|86889.8|86910.6|86885.6|44
1632752860000|2021-09-27 14:27:40|86912.4|86887.4|86925.4|86875.4|86926.8|86890.3|86912.4|86873.9|43
1632752870000|2021-09-27 14:27:50|86925.3|86875.3|86908.4|86883.4|86926.8|86887.2|86908.4|86875.3|41
1632752880000|2021-09-27 14:28:00|86918.7|86868.7|86902.3|86877.3|86919.6|86881.9|86902|86868.4|50
1632752890000|2021-09-27 14:28:10|86902.8|86877.8|86906.7|86881.7|86908.1|86883.1|86902.2|86877.2|56
1632752900000|2021-09-27 14:28:20|86906.8|86881.8|86909|86884|86909.2|86884.2|86903.7|86878.7|43
1632752910000|2021-09-27 14:28:30|86908.9|86883.9|86913.1|86888.1|86913.6|86888.6|86908.3|86883.3|51
1632752920000|2021-09-27 14:28:40|86913|86888|86901.9|86876.9|86914.6|86889.6|86900.4|86875.4|45
1632752930000|2021-09-27 14:28:50|86901.7|86876.7|86897.8|86872.8|86901.7|86876.7|86895.7|86870.7|46
1632752940000|2021-09-27 14:29:00|86897.9|86872.9|86897.4|86872.4|86901.3|86876.3|86897.4|86872.4|46
1632752950000|2021-09-27 14:29:10|86897.3|86872.3|86893.8|86868.8|86898.4|86873.4|86893.8|86868.8|42
1632752960000|2021-09-27 14:29:20|86894|86869|86897.1|86872.1|86906.3|86872.1|86889|86856.3|53
1632752970000|2021-09-27 14:29:30|86897.9|86872.9|86902.5|86877.5|86902.6|86877.6|86895.1|86870.1|51
1632752980000|2021-09-27 14:29:40|86902.6|86877.6|86897|86872|86902.6|86877.6|86895.7|86870.7|50
1632752990000|2021-09-27 14:29:50|86896.9|86871.9|86901|86876|86914.9|86878.4|86896.9|86861.9|44
1632753000000|2021-09-27 14:30:00|86901.1|86876.1|86901.7|86876.7|86915.6|86877.9|86901.1|86863.3|37
1632753010000|2021-09-27 14:30:10|86902.3|86877.3|86910.3|86885.3|86912.1|86887.1|86902.3|86877.3|45
1632753020000|2021-09-27 14:30:20|86910.4|86885.4|86912.4|86887.4|86914.1|86889.1|86910.4|86885.4|40
1632753030000|2021-09-27 14:30:30|86912.6|86887.6|86907.9|86882.9|86915.5|86890.5|86906.2|86881.2|53
1632753040000|2021-09-27 14:30:40|86907.7|86882.7|86909.8|86884.8|86913.5|86888.5|86907.4|86882.4|53
1632753050000|2021-09-27 14:30:50|86908.9|86883.9|86906.6|86881.6|86909.6|86884.6|86905|86880|58
1632753060000|2021-09-27 14:31:00|86905.7|86880.7|86913.4|86888.4|86913.9|86888.9|86905.3|86880.3|44
1632753070000|2021-09-27 14:31:10|86914|86889|86916.7|86891.7|86918.5|86893.5|86913.2|86888.2|57
1632753080000|2021-09-27 14:31:20|86916.5|86891.5|86916.4|86891.4|86917.3|86892.3|86912.7|86887.7|50
1632753090000|2021-09-27 14:31:30|86916.6|86891.6|86911.3|86886.3|86917.7|86892.7|86911.1|86886.1|50
1632753100000|2021-09-27 14:31:40|86910.4|86885.4|86909.6|86884.6|86912.3|86887.3|86908.8|86883.8|47
1632753110000|2021-09-27 14:31:50|86909.5|86884.5|86909|86884|86909.7|86884.7|86908.7|86883.7|23
1632753120000|2021-09-27 14:32:00|86909.3|86884.3|86913.7|86888.7|86914.5|86889.5|86909.3|86884.3|46
1632753130000|2021-09-27 14:32:10|86914.7|86889.7|86912.1|86887.1|86916.5|86891.5|86911.3|86886.3|55
1632753140000|2021-09-27 14:32:20|86911.9|86886.9|86910.9|86885.9|86912|86887|86909.5|86884.5|40
1632753150000|2021-09-27 14:32:30|86911.1|86886.1|86914.8|86889.8|86914.8|86889.8|86909.7|86884.7|40
1632753160000|2021-09-27 14:32:40|86914.5|86889.5|86916.3|86891.3|86917.3|86892.3|86913.8|86888.8|37
1632753170000|2021-09-27 14:32:50|86916.6|86891.6|86911.3|86886.3|86925.2|86892.3|86911.3|86875|39
1632753180000|2021-09-27 14:33:00|86911.5|86886.5|86913.6|86888.6|86913.6|86888.6|86910|86885|42
1632753190000|2021-09-27 14:33:10|86913.2|86888.2|86914.3|86889.3|86918.8|86893.8|86911|86886|39
1632753200000|2021-09-27 14:33:20|86912.7|86887.7|86911.6|86886.6|86925.2|86888.1|86909.6|86874.1|49
1632753210000|2021-09-27 14:33:30|86911.3|86886.3|86905.7|86880.7|86911.5|86886.5|86901.7|86876.7|59
1632753220000|2021-09-27 14:33:40|86905.2|86880.2|86908.4|86883.4|86908.5|86883.5|86905.2|86880.2|57
1632753230000|2021-09-27 14:33:50|86908.2|86883.2|86904.9|86879.9|86908.3|86883.3|86904.5|86879.5|44
1632753240000|2021-09-27 14:34:00|86904.8|86879.8|86906.3|86881.3|86907.4|86882.4|86904.1|86879.1|37
1632753250000|2021-09-27 14:34:10|86905.9|86880.9|86907.6|86882.6|86908.6|86883.6|86904|86879|49
1632753260000|2021-09-27 14:34:20|86908.2|86883.2|86905.3|86880.3|86909|86884|86904.9|86879.9|34
1632753270000|2021-09-27 14:34:30|86905.1|86880.1|86908.3|86883.3|86908.7|86883.7|86905|86880|39
1632753280000|2021-09-27 14:34:40|86908.8|86883.8|86904.9|86879.9|86909.3|86884.3|86904.5|86879.5|38
1632753290000|2021-09-27 14:34:50|86905.6|86880.6|86910.9|86885.9|86912.2|86887.2|86905.3|86880.3|40
1632753300000|2021-09-27 14:35:00|86911|86886|86909.5|86884.5|86911.7|86886.7|86909.4|86884.4|34
1632753310000|2021-09-27 14:35:10|86909.6|86884.6|86899.8|86874.8|86910.2|86885.2|86899.3|86874.3|39
1632753320000|2021-09-27 14:35:20|86899.6|86874.6|86894.9|86869.9|86899.8|86874.8|86894.1|86869.1|46
1632753330000|2021-09-27 14:35:30|86895|86870|86895.4|86870.4|86896.1|86871.1|86894.1|86869.1|37
1632753340000|2021-09-27 14:35:40|86895.6|86870.6|86898.7|86873.7|86899.7|86874.7|86895.4|86870.4|31
1632753350000|2021-09-27 14:35:50|86898.2|86873.2|86898|86873|86899.5|86874.5|86897.8|86872.8|32
1632753360000|2021-09-27 14:36:00|86897.9|86872.9|86900.4|86875.4|86900.5|86875.5|86897.8|86872.8|28
1632753370000|2021-09-27 14:36:10|86900.5|86875.5|86899|86874|86900.5|86875.5|86899|86874|18
1632753380000|2021-09-27 14:36:20|86899.1|86874.1|86920.6|86895.6|86920.6|86895.6|86899|86874|39
1632753390000|2021-09-27 14:36:30|86920|86895|86925.2|86900.2|86935.3|86900.3|86919.9|86882.7|48
1632753400000|2021-09-27 14:36:40|86924.8|86899.8|86926.4|86901.4|86930|86905|86924.7|86899.7|45
1632753410000|2021-09-27 14:36:50|86926.2|86901.2|86915.2|86890.2|86928.1|86901.3|86914.9|86877.7|45
1632753420000|2021-09-27 14:37:00|86915.1|86890.1|86915|86890|86917.3|86892.3|86914.9|86889.9|47
1632753430000|2021-09-27 14:37:10|86914.9|86889.9|86914.7|86889.7|86915|86890|86911.5|86886.5|60
1632753440000|2021-09-27 14:37:20|86914.5|86889.5|86911.9|86886.9|86916.5|86891.5|86911.9|86886.9|51
1632753450000|2021-09-27 14:37:30|86912.1|86887.1|86912.7|86887.7|86912.9|86887.9|86911.5|86886.5|41
1632753460000|2021-09-27 14:37:40|86912.6|86887.6|86913.6|86888.6|86914.3|86889.3|86912.6|86887.6|32
1632753470000|2021-09-27 14:37:50|86915|86890|86917.4|86892.4|86932|86893.8|86914.8|86881.1|48
1632753480000|2021-09-27 14:38:00|86917.5|86892.5|86922.7|86897.7|86923.3|86898.3|86917|86892|51
1632753490000|2021-09-27 14:38:10|86922.6|86897.6|86921|86896|86924.9|86899.9|86920.1|86895.1|35
1632753500000|2021-09-27 14:38:20|86921.3|86896.3|86925.4|86900.4|86927.5|86902.5|86920.9|86895.9|40
1632753510000|2021-09-27 14:38:30|86925|86900|86921.1|86896.1|86925|86900|86919.6|86894.6|47
1632753520000|2021-09-27 14:38:40|86920.9|86895.9|86917.6|86892.6|86924.3|86899.3|86917.6|86892.6|46
1632753530000|2021-09-27 14:38:50|86917.4|86892.4|86917.4|86892.4|86918.2|86893.2|86915.9|86890.9|43
1632753540000|2021-09-27 14:39:00|86917.7|86892.7|86914|86889|86919.2|86894.2|86913.6|86888.6|35
1632753550000|2021-09-27 14:39:10|86914.2|86889.2|86916|86891|86918.2|86893.2|86913.4|86888.4|44
1632753560000|2021-09-27 14:39:20|86916.5|86891.5|86914.9|86889.9|86916.7|86891.7|86914.7|86889.7|34
1632753570000|2021-09-27 14:39:30|86914.8|86889.8|86914.2|86889.2|86915|86890|86911.5|86886.5|38
1632753580000|2021-09-27 14:39:40|86914.3|86889.3|86910.9|86885.9|86914.4|86889.4|86910.9|86885.9|36
1632753590000|2021-09-27 14:39:50|86911|86886|86895.5|86870.5|86911.2|86886.2|86892.4|86867.4|54
1632753600000|2021-09-27 14:40:00|86896.1|86871.1|86888.3|86863.3|86898.7|86873.7|86888.3|86863.3|53
1632753610000|2021-09-27 14:40:10|86888.4|86863.4|86887.2|86862.2|86890.2|86865.2|86887.2|86862.2|35
1632753620000|2021-09-27 14:40:20|86887.1|86862.1|86886.3|86861.3|86887.1|86862.1|86883.6|86858.6|45
1632753630000|2021-09-27 14:40:30|86886.4|86861.4|86888.6|86863.6|86893.5|86868.5|86886.2|86861.2|45
1632753640000|2021-09-27 14:40:40|86888.7|86863.7|86888.4|86863.4|86893.5|86868.5|86888.3|86863.3|42
1632753650000|2021-09-27 14:40:50|86888.6|86863.6|86887.2|86862.2|86890.5|86865.5|86886.9|86861.9|35
1632753660000|2021-09-27 14:41:00|86888.6|86863.6|86883.8|86858.8|86888.6|86863.6|86882.6|86857.6|44
1632753670000|2021-09-27 14:41:10|86883.7|86858.7|86885|86860|86885|86860|86882.1|86857.1|33
1632753680000|2021-09-27 14:41:20|86883.8|86858.8|86896.6|86871.6|86896.6|86871.6|86883.8|86858.8|48
1632753690000|2021-09-27 14:41:30|86896.7|86871.7|86896.4|86871.4|86897.6|86872.6|86894.2|86869.2|30
1632753700000|2021-09-27 14:41:40|86896.7|86871.7|86898.4|86873.4|86899.2|86874.2|86896.1|86871.1|27
1632753710000|2021-09-27 14:41:50|86898.3|86873.3|86890.2|86865.2|86898.3|86873.3|86889.2|86864.2|37
1632753720000|2021-09-27 14:42:00|86889.8|86864.8|86889.1|86864.1|86890.5|86865.5|86887.8|86862.8|45
1632753730000|2021-09-27 14:42:10|86889.2|86864.2|86897.5|86872.5|86898.3|86873.3|86889.2|86864.2|41
1632753740000|2021-09-27 14:42:20|86899.5|86874.5|86902.3|86877.3|86902.4|86877.4|86899.5|86874.5|43
1632753750000|2021-09-27 14:42:30|86902.1|86877.1|86909.2|86884.2|86910.2|86885.2|86902|86877|40
1632753760000|2021-09-27 14:42:40|86908.7|86883.7|86914.1|86889.1|86920.5|86895.5|86908.7|86883.7|57
1632753770000|2021-09-27 14:42:50|86914|86889|86905.2|86880.2|86915.8|86890.8|86905.2|86880.2|51
1632753780000|2021-09-27 14:43:00|86905|86880|86909|86884|86909.3|86884.3|86904.4|86879.4|42
1632753790000|2021-09-27 14:43:10|86909.2|86884.2|86913.7|86888.7|86914.1|86889.1|86906.5|86881.5|59
1632753800000|2021-09-27 14:43:20|86913.9|86888.9|86913|86888|86914.9|86889.9|86911.9|86886.9|34
1632753810000|2021-09-27 14:43:30|86912.9|86887.9|86912.1|86887.1|86912.9|86887.9|86911.1|86886.1|35
1632753820000|2021-09-27 14:43:40|86912|86887|86909.8|86884.8|86915.3|86890.3|86909.7|86884.7|55
1632753830000|2021-09-27 14:43:50|86910|86885|86909.4|86884.4|86911|86886|86909.1|86884.1|35
1632753840000|2021-09-27 14:44:00|86909.3|86884.3|86908.6|86883.6|86909.3|86884.3|86907.3|86882.3|43
1632753850000|2021-09-27 14:44:10|86908.7|86883.7|86907.6|86882.6|86909.9|86884.9|86907.3|86882.3|28
1632753860000|2021-09-27 14:44:20|86907.5|86882.5|86903.3|86878.3|86907.5|86882.5|86903.3|86878.3|29
1632753870000|2021-09-27 14:44:30|86903|86878|86912.6|86887.6|86912.7|86887.7|86903|86878|52
1632753880000|2021-09-27 14:44:40|86912.1|86887.1|86929.3|86904.3|86930.9|86905.9|86912.1|86887.1|56
1632753890000|2021-09-27 14:44:50|86929.7|86904.7|86934.4|86909.4|86935.6|86910.6|86929.7|86904.7|51
1632753900000|2021-09-27 14:45:00|86934.3|86909.3|86926.2|86901.2|86934.3|86909.3|86925.6|86900.6|64
1632753910000|2021-09-27 14:45:10|86926.9|86901.9|86929.3|86904.3|86929.9|86904.9|86926.9|86901.9|46
1632753920000|2021-09-27 14:45:20|86929.2|86904.2|86928.1|86903.1|86930.4|86905.4|86925.8|86900.8|53
1632753930000|2021-09-27 14:45:30|86927|86902|86927.9|86902.9|86929.6|86904.6|86924.9|86899.9|42
1632753940000|2021-09-27 14:45:40|86928.5|86903.5|86931.7|86906.7|86936.8|86911.8|86928.4|86903.4|53
1632753950000|2021-09-27 14:45:50|86931.4|86906.4|86930.8|86905.8|86932.5|86907.5|86930.1|86905.1|41
1632753960000|2021-09-27 14:46:00|86930.7|86905.7|86927.3|86902.3|86930.7|86905.7|86925.9|86900.9|50
1632753970000|2021-09-27 14:46:10|86927.2|86902.2|86928.6|86903.6|86928.7|86903.7|86926.2|86901.2|38
1632753980000|2021-09-27 14:46:20|86928.2|86903.2|86958.9|86908.9|86958.9|86913.8|86925.7|86897.1|46
1632753990000|2021-09-27 14:46:30|86958.6|86908.6|86946.8|86921.8|86958.6|86921.9|86943.1|86906.2|51
1632754000000|2021-09-27 14:46:40|86946.6|86921.6|86951.5|86926.5|86965|86929.7|86946.5|86915|49
1632754010000|2021-09-27 14:46:50|86952.7|86927.7|86958.5|86933.5|86958.5|86933.5|86951.5|86926.5|54
1632754020000|2021-09-27 14:47:00|86958.7|86933.7|86970.7|86945.7|86981.2|86945.7|86957.9|86927.7|61
1632754030000|2021-09-27 14:47:10|86970.9|86945.9|86964|86939|86971|86946|86963.7|86938.7|45
1632754040000|2021-09-27 14:47:20|86963.5|86938.5|86963.1|86938.1|86964.1|86939.1|86961.8|86936.8|39
1632754050000|2021-09-27 14:47:30|86962.6|86937.6|86960.3|86935.3|86964|86939|86960.3|86935.3|26
1632754060000|2021-09-27 14:47:40|86960.4|86935.4|86952.2|86927.2|86962.6|86937.6|86951.2|86926.2|50
1632754070000|2021-09-27 14:47:50|86951.7|86926.7|86952|86927|86952.3|86927.3|86950.4|86925.4|48
1632754080000|2021-09-27 14:48:00|86951.6|86926.6|86957.6|86932.6|86957.6|86932.6|86951.6|86926.6|48
1632754090000|2021-09-27 14:48:10|86957.9|86932.9|86957.3|86932.3|86958.4|86933.4|86957|86932|34
1632754100000|2021-09-27 14:48:20|86957.6|86932.6|86955.6|86930.6|86958.2|86933.2|86955.3|86930.3|37
1632754110000|2021-09-27 14:48:30|86954.6|86929.6|86950.9|86925.9|86956.4|86931.4|86949.9|86924.9|43
1632754120000|2021-09-27 14:48:40|86950.7|86925.7|86955.3|86930.3|86955.3|86930.3|86948.5|86923.5|36
1632754130000|2021-09-27 14:48:50|86954.8|86929.8|86951.6|86926.6|86957.5|86932.5|86946.8|86921.8|54
1632754140000|2021-09-27 14:49:00|86951.2|86926.2|86952.7|86927.7|86974.4|86937.8|86950.1|86922.9|54
1632754150000|2021-09-27 14:49:10|86953.3|86928.3|86950.9|86925.9|86955.9|86930.9|86949.7|86924.7|44
1632754160000|2021-09-27 14:49:20|86950.2|86925.2|86945.5|86920.5|86950.8|86925.8|86944.6|86919.6|42
1632754170000|2021-09-27 14:49:30|86944.4|86919.4|86950|86925|86950|86925|86944.3|86919.3|48
1632754180000|2021-09-27 14:49:40|86950.3|86925.3|86957.6|86932.6|86958.8|86933.8|86950.3|86925.3|48
1632754190000|2021-09-27 14:49:50|86958.2|86933.2|86955.7|86930.7|86959.3|86934.3|86952.3|86927.3|44
1632754200000|2021-09-27 14:50:00|86956.2|86931.2|86972|86947|86986.5|86950.5|86956.2|86931.2|63
1632754210000|2021-09-27 14:50:10|86972.3|86947.3|86997.4|86947.4|86997.4|86958.3|86971.6|86935.3|61
1632754220000|2021-09-27 14:50:20|86994.5|86944.5|86973.7|86948.7|86996.2|86956.4|86973.7|86941.1|53
1632754230000|2021-09-27 14:50:30|86973.5|86948.5|86980.2|86930.2|86983.8|86948.5|86973.5|86927.2|43
1632754240000|2021-09-27 14:50:40|86980.3|86930.3|86962.6|86937.6|86981.3|86937.9|86957.7|86920.3|46
1632754250000|2021-09-27 14:50:50|86963.6|86938.6|86957.2|86932.2|86964|86939|86956|86931|44
1632754260000|2021-09-27 14:51:00|86955.9|86930.9|86966.5|86916.5|86969.8|86930.9|86955.9|86914|53
1632754270000|2021-09-27 14:51:10|86966.9|86916.9|86966.9|86916.9|86969.7|86919.7|86965.4|86915.4|50
1632754280000|2021-09-27 14:51:20|86967|86917|86963.3|86913.3|86967.7|86917.7|86962|86912|42
1632754290000|2021-09-27 14:51:30|86963.7|86913.7|86958.6|86908.6|86963.7|86913.7|86957.2|86907.2|48
1632754300000|2021-09-27 14:51:40|86958.7|86908.7|86959.4|86909.4|86960.4|86910.4|86958.1|86908.1|30
1632754310000|2021-09-27 14:51:50|86959.8|86909.8|86950.7|86925.7|86963.4|86926.9|86949.7|86909.7|35
1632754320000|2021-09-27 14:52:00|86950|86925|86962.3|86937.3|86962.3|86937.3|86948.4|86923.4|52
1632754330000|2021-09-27 14:52:10|86961.2|86936.2|86976.1|86926.1|86976.1|86940.6|86961.1|86924.1|45
1632754340000|2021-09-27 14:52:20|86976.5|86926.5|86975.2|86925.2|86978.7|86940.1|86962.2|86925.1|49
1632754350000|2021-09-27 14:52:30|86975.7|86925.7|86963.2|86938.2|86980|86946.6|86963.1|86925.2|56
1632754360000|2021-09-27 14:52:40|86963.3|86938.3|86965.4|86940.4|86975.2|86950.2|86961.9|86936.9|57
1632754370000|2021-09-27 14:52:50|86966.4|86941.4|86976.5|86951.5|86978.9|86951.5|86961.7|86928.9|57
1632754380000|2021-09-27 14:53:00|86976.4|86951.4|86965|86940|86978.5|86953.5|86964.2|86939.2|64
1632754390000|2021-09-27 14:53:10|86964.9|86939.9|86963.2|86913.2|86977|86941.4|86958|86911.3|61
1632754400000|2021-09-27 14:53:20|86961.6|86911.6|86956.8|86906.8|86963.7|86913.7|86954.9|86904.9|46
1632754410000|2021-09-27 14:53:30|86956.3|86906.3|86948.7|86898.7|86956.9|86913.5|86934.2|86897|50
1632754420000|2021-09-27 14:53:40|86948.3|86898.3|86975|86925|86976|86926|86948.2|86898.2|63
1632754430000|2021-09-27 14:53:50|86976.3|86926.3|86978.6|86928.6|86979.4|86929.4|86973.6|86923.6|50
1632754440000|2021-09-27 14:54:00|86980.9|86930.9|86987.1|86937.1|86987.6|86937.6|86977.8|86927.8|58
1632754450000|2021-09-27 14:54:10|86975|86950|86980.3|86930.3|86984.4|86950.6|86972.7|86930.2|45
1632754460000|2021-09-27 14:54:20|86981.4|86931.4|86978.3|86928.3|86981.6|86931.6|86978|86928|37
1632754470000|2021-09-27 14:54:30|86978.5|86928.5|86982|86932|86982|86932|86977.7|86927.7|36
1632754480000|2021-09-27 14:54:40|86982.9|86932.9|86992.1|86942.1|86992.8|86942.8|86982.8|86932.8|58
1632754490000|2021-09-27 14:54:50|86992.5|86942.5|86994|86944|86995.3|86945.3|86991.5|86941.5|49
1632754500000|2021-09-27 14:55:00|86994.1|86944.1|86987.1|86937.1|86994.1|86947.5|86968.3|86936|59
1632754510000|2021-09-27 14:55:10|86986.9|86936.9|86984.9|86934.9|86990.9|86940.9|86983.7|86933.7|54
1632754520000|2021-09-27 14:55:20|86984.6|86934.6|86972.3|86922.3|86984.6|86934.6|86972.3|86922.3|56
1632754530000|2021-09-27 14:55:30|86973.1|86923.1|86979.5|86929.5|86981.3|86931.3|86972.8|86922.8|58
1632754540000|2021-09-27 14:55:40|86979.7|86929.7|86975.2|86925.2|86980.3|86930.3|86974.8|86924.8|63
1632754550000|2021-09-27 14:55:50|86974.7|86924.7|86962.9|86937.9|86976.3|86938.7|86960.5|86922.1|41
1632754560000|2021-09-27 14:56:00|86963.8|86938.8|86962.6|86937.6|86967|86942|86961.5|86936.5|47
1632754570000|2021-09-27 14:56:10|86962.4|86937.4|86955.6|86930.6|86962.9|86937.9|86955.2|86930.2|55
1632754580000|2021-09-27 14:56:20|86957.1|86932.1|86958.1|86933.1|86960.6|86935.6|86955.2|86930.2|57
1632754590000|2021-09-27 14:56:30|86958.7|86933.7|86960.9|86935.9|86961.5|86936.5|86957.8|86932.8|53
1632754600000|2021-09-27 14:56:40|86960.7|86935.7|86977.9|86952.9|86980|86955|86958.7|86933.7|48
1632754610000|2021-09-27 14:56:50|86978.7|86953.7|87008.7|86958.7|87008.7|86960.9|86975.6|86950.6|64
1632754620000|2021-09-27 14:57:00|87008.8|86958.8|87009.9|86984.9|87017.6|86984.9|87007.3|86957.6|65
1632754630000|2021-09-27 14:57:10|87012.2|86987.2|87032.5|86982.5|87036.7|87000.5|87010.6|86973.9|60
1632754640000|2021-09-27 14:57:20|87032.4|86982.4|87032.7|86982.7|87033.1|86983.1|87029.5|86979.5|55
1632754650000|2021-09-27 14:57:30|87031.7|86981.7|87007.8|86982.8|87032.1|86994.3|87007.2|86974.1|58
1632754660000|2021-09-27 14:57:40|87008.1|86983.1|86998.4|86973.4|87017.1|86983.1|86998.1|86967|49
1632754670000|2021-09-27 14:57:50|86998.7|86973.7|86985.9|86960.9|86999.1|86974.1|86985.9|86960.9|53
1632754680000|2021-09-27 14:58:00|86985|86960|86989.4|86964.4|86989.4|86964.4|86984.3|86959.3|44
1632754690000|2021-09-27 14:58:10|86990.7|86965.7|86988|86963|86994.4|86969.4|86983|86958|59
1632754700000|2021-09-27 14:58:20|86987.6|86962.6|86981.9|86956.9|86991.9|86966.9|86981.9|86956.9|45
1632754710000|2021-09-27 14:58:30|86982.1|86957.1|86989|86964|86993.1|86968.1|86981.9|86956.9|62
1632754720000|2021-09-27 14:58:40|86989.2|86964.2|86989.3|86964.3|86990.4|86965.4|86988.1|86963.1|45
1632754730000|2021-09-27 14:58:50|86989.4|86964.4|86984.4|86959.4|86989.6|86964.6|86980.1|86955.1|53
1632754740000|2021-09-27 14:59:00|86987|86962|86982.5|86957.5|86987.8|86962.8|86981.7|86956.7|57
1632754750000|2021-09-27 14:59:10|86981|86956|86976.5|86951.5|86981|86956|86974.8|86949.8|53
1632754760000|2021-09-27 14:59:20|86976.8|86951.8|86983.5|86958.5|86984.9|86959.9|86974.8|86949.8|49
1632754770000|2021-09-27 14:59:30|86982.7|86957.7|86983.9|86958.9|86984.9|86959.9|86982.7|86957.7|47
1632754780000|2021-09-27 14:59:40|86983.8|86958.8|86978.8|86953.8|86985.3|86960.3|86975.6|86950.6|51
1632754790000|2021-09-27 14:59:50|86978.3|86953.3|86975.8|86950.8|86978.6|86953.6|86975.8|86950.8|43
1632754800000|2021-09-27 15:00:00|86977.7|86952.7|86972.1|86947.1|86979.6|86954.6|86972.1|86947.1|53
1632754810000|2021-09-27 15:00:10|86971.6|86946.6|86967.9|86942.9|86971.6|86946.6|86962.5|86937.5|59
1632754820000|2021-09-27 15:00:20|86966.1|86941.1|86961.8|86936.8|86971|86946|86961.5|86936.5|54
1632754830000|2021-09-27 15:00:30|86961.3|86936.3|86958.8|86933.8|86963.8|86938.8|86958.1|86933.1|43
1632754840000|2021-09-27 15:00:40|86959.2|86934.2|86966.9|86941.9|86966.9|86941.9|86958.8|86933.8|66
1632754850000|2021-09-27 15:00:50|86966.4|86941.4|86961.9|86936.9|86969.1|86944.1|86961.9|86936.9|56
1632754860000|2021-09-27 15:01:00|86963.6|86938.6|86962.9|86937.9|86967.2|86942.2|86960.6|86935.6|59
1632754870000|2021-09-27 15:01:10|86963.7|86938.7|86970.2|86945.2|86972.7|86947.7|86961.6|86936.6|55
1632754880000|2021-09-27 15:01:20|86971.2|86946.2|86972.7|86947.7|86973.5|86948.5|86969.1|86944.1|42
1632754890000|2021-09-27 15:01:30|86972.3|86947.3|86970.3|86945.3|86972.8|86947.8|86970.3|86945.3|52
1632754900000|2021-09-27 15:01:40|86971.1|86946.1|86978|86953|86978|86953|86968.1|86943.1|45
1632754910000|2021-09-27 15:01:50|86977.8|86952.8|86979.1|86954.1|86998.6|86964.7|86977.8|86947.6|58
1632754920000|2021-09-27 15:02:00|86979|86954|86944.3|86919.3|86979|86954|86944.3|86919.3|60
1632754930000|2021-09-27 15:02:10|86944.4|86919.4|86964.9|86939.9|86968.2|86943.2|86944.4|86919.4|63
1632754940000|2021-09-27 15:02:20|86972.3|86947.3|86977.2|86952.2|86987|86962|86972.3|86947.3|64
1632754950000|2021-09-27 15:02:30|86977.4|86952.4|86975.7|86950.7|86986.9|86953.6|86972.8|86936.9|46
1632754960000|2021-09-27 15:02:40|86975.2|86950.2|86970.4|86920.4|86981.7|86950.2|86969|86919.6|54
1632754970000|2021-09-27 15:02:50|86970.9|86920.9|86967.1|86917.1|86970.9|86920.9|86966.8|86916.8|48
1632754980000|2021-09-27 15:03:00|86966.7|86916.7|86958.2|86933.2|86970.7|86935.9|86957.5|86914|60
1632754990000|2021-09-27 15:03:10|86955.7|86930.7|86956.1|86931.1|86962.5|86937.5|86953.2|86928.2|64
1632755000000|2021-09-27 15:03:20|86953.6|86928.6|86947.7|86922.7|86957.5|86932.5|86943|86918|58
1632755010000|2021-09-27 15:03:30|86947.8|86922.8|86936|86911|86948|86923|86934.6|86909.6|51
1632755020000|2021-09-27 15:03:40|86934.2|86909.2|86933.9|86908.9|86947.2|86910.2|86933.6|86895.4|51
1632755030000|2021-09-27 15:03:50|86934|86909|86938.5|86913.5|86939.4|86914.4|86933.2|86908.2|41
1632755040000|2021-09-27 15:04:00|86938.4|86913.4|86934.4|86909.4|86940.8|86915.8|86933.8|86908.8|58
1632755050000|2021-09-27 15:04:10|86934.6|86909.6|86937.5|86887.5|86940.6|86909.8|86927.9|86887|59
1632755060000|2021-09-27 15:04:20|86937.2|86887.2|86949.2|86924.2|86949.2|86924.2|86927|86887|60
1632755070000|2021-09-27 15:04:30|86948.2|86923.2|86945.2|86920.2|86948.4|86923.4|86941.2|86916.2|55
1632755080000|2021-09-27 15:04:40|86945.4|86920.4|86958.7|86908.7|86959.7|86920.4|86943.3|86907|51
1632755090000|2021-09-27 15:04:50|86959|86909|86956.4|86931.4|86975|86933.4|86951.1|86908.8|56
1632755100000|2021-09-27 15:05:00|86956.5|86931.5|86958.1|86933.1|86973|86934.5|86956.1|86920.5|46
1632755110000|2021-09-27 15:05:10|86958.2|86933.2|86940.7|86915.7|86966.7|86933.2|86940.7|86905.5|53
1632755120000|2021-09-27 15:05:20|86941.6|86916.6|86949.8|86924.8|86962.9|86925.8|86941.4|86908.8|43
1632755130000|2021-09-27 15:05:30|86949.6|86924.6|86949.5|86924.5|86953.7|86928.7|86948.1|86923.1|40
1632755140000|2021-09-27 15:05:40|86949.7|86924.7|86943.9|86918.9|86955.8|86924.8|86941.5|86902.6|46
1632755150000|2021-09-27 15:05:50|86944.1|86919.1|86946.9|86921.9|86947.7|86922.7|86943.5|86918.5|38
1632755160000|2021-09-27 15:06:00|86948.8|86923.8|86954.7|86929.7|86955.8|86930.8|86948.8|86923.8|47
1632755170000|2021-09-27 15:06:10|86954.3|86929.3|86959.6|86934.6|86961|86936|86953.9|86928.9|50
1632755180000|2021-09-27 15:06:20|86960.9|86935.9|86964.1|86939.1|86964.9|86939.9|86960.5|86935.5|47
1632755190000|2021-09-27 15:06:30|86964.3|86939.3|86972.9|86947.9|86972.9|86947.9|86964.3|86939.3|55
1632755200000|2021-09-27 15:06:40|86972.8|86947.8|86967.2|86942.2|86974.3|86949.3|86966.2|86941.2|50
1632755210000|2021-09-27 15:06:50|86967.3|86942.3|86965.2|86940.2|86967.6|86942.6|86963.4|86938.4|33
1632755220000|2021-09-27 15:07:00|86965|86940|86974.3|86949.3|86988.1|86950.9|86965|86936.6|46
1632755230000|2021-09-27 15:07:10|86974.2|86949.2|86970.8|86945.8|86978.6|86953.6|86969.4|86944.4|57
1632755240000|2021-09-27 15:07:20|86970.6|86945.6|86976.1|86951.1|86976.1|86951.1|86969.3|86944.3|42
1632755250000|2021-09-27 15:07:30|86974.9|86949.9|86972|86947|86977.6|86952.6|86971.7|86946.7|52
1632755260000|2021-09-27 15:07:40|86971.6|86946.6|86970.9|86945.9|86973.7|86948.7|86970|86945|47
1632755270000|2021-09-27 15:07:50|86970.1|86945.1|86974.1|86949.1|86974.2|86949.2|86969.8|86944.8|42
1632755280000|2021-09-27 15:08:00|86973.9|86948.9|86980|86955|86980|86955|86972.1|86947.1|53
1632755290000|2021-09-27 15:08:10|86979.8|86954.8|86979.6|86954.6|86980.9|86955.9|86977.1|86952.1|55
1632755300000|2021-09-27 15:08:20|86979.5|86954.5|86981.9|86956.9|86983.9|86958.9|86979.5|86954.5|52
1632755310000|2021-09-27 15:08:30|86983.4|86958.4|86982.3|86957.3|86983.4|86958.4|86981.6|86956.6|38
1632755320000|2021-09-27 15:08:40|86982.8|86957.8|86987.5|86962.5|86992.5|86967.5|86982.6|86957.6|54
1632755330000|2021-09-27 15:08:50|86987.4|86962.4|86984.2|86959.2|86987.5|86962.5|86983.3|86958.3|42
1632755340000|2021-09-27 15:09:00|86984.3|86959.3|86983.8|86958.8|86985.3|86960.3|86983.2|86958.2|45
1632755350000|2021-09-27 15:09:10|86984.1|86959.1|86993.7|86968.7|86994.8|86969.8|86984|86959|62
1632755360000|2021-09-27 15:09:20|86993.4|86968.4|86997.7|86972.7|86997.7|86972.7|86992.9|86967.9|45
1632755370000|2021-09-27 15:09:30|86996.4|86971.4|86993.8|86968.8|86996.6|86971.6|86993.1|86968.1|43
1632755380000|2021-09-27 15:09:40|86994|86969|86997.4|86972.4|86999.2|86974.2|86992.9|86967.9|50
1632755390000|2021-09-27 15:09:50|86997.9|86972.9|86997.9|86972.9|87000.2|86975.2|86997.9|86972.9|45
1632755400000|2021-09-27 15:10:00|86996.7|86971.7|86999.2|86974.2|87000.8|86975.8|86996|86971|54
1632755410000|2021-09-27 15:10:10|86999.7|86974.7|87014.8|86989.8|87016.2|86991.2|86999.7|86974.7|57
1632755420000|2021-09-27 15:10:20|87015.4|86990.4|87010.9|86985.9|87015.6|86990.6|87010.9|86985.9|45
1632755430000|2021-09-27 15:10:30|87010.5|86985.5|87009.1|86984.1|87011.5|86986.5|87009.1|86984.1|33
1632755440000|2021-09-27 15:10:40|87009|86984|87011|86986|87012.3|86987.3|87008.4|86983.4|37
1632755450000|2021-09-27 15:10:50|87011.1|86986.1|87011.2|86986.2|87012.2|86987.2|87008.5|86983.5|45
1632755460000|2021-09-27 15:11:00|87012.2|86987.2|87009.9|86984.9|87013.2|86988.2|87009.6|86984.6|42
1632755470000|2021-09-27 15:11:10|87009.8|86984.8|87013.1|86988.1|87013.1|86988.1|87006.8|86981.8|32
1632755480000|2021-09-27 15:11:20|87012.6|86987.6|87011.4|86986.4|87012.7|86987.7|87010.8|86985.8|32
1632755490000|2021-09-27 15:11:30|87011.5|86986.5|87008.8|86983.8|87011.8|86986.8|87007.5|86982.5|46
1632755500000|2021-09-27 15:11:40|87008.7|86983.7|87006.4|86981.4|87009.1|86984.1|87005.9|86980.9|35
1632755510000|2021-09-27 15:11:50|87006.6|86981.6|87006.3|86981.3|87007.9|86982.9|87005.3|86980.3|43
1632755520000|2021-09-27 15:12:00|87007|86982|87009.5|86984.5|87010.4|86985.4|87007|86982|37
1632755530000|2021-09-27 15:12:10|87009.4|86984.4|87009.4|86984.4|87009.8|86984.8|87008.9|86983.9|26
1632755540000|2021-09-27 15:12:20|87009.3|86984.3|87012.6|86987.6|87013.1|86988.1|87007.4|86982.4|43
1632755550000|2021-09-27 15:12:30|87011.8|86986.8|87014.9|86989.9|87017.3|86992.3|87011.5|86986.5|33
1632755560000|2021-09-27 15:12:40|87015|86990|87017.5|86992.5|87017.5|86992.5|87015|86990|42
1632755570000|2021-09-27 15:12:50|87017.1|86992.1|87022.7|86997.7|87024.5|86999.5|87016.4|86991.4|48
1632755580000|2021-09-27 15:13:00|87022.9|86997.9|87021.8|86996.8|87025.2|87000.2|87021.8|86996.8|39
1632755590000|2021-09-27 15:13:10|87021.9|86996.9|86993.8|86968.8|87022.3|86997.3|86993.8|86968.8|45
1632755600000|2021-09-27 15:13:20|86994.6|86969.6|86990.6|86965.6|86994.8|86969.8|86989.4|86964.4|50
1632755610000|2021-09-27 15:13:30|86990.8|86965.8|86984|86959|86990.8|86965.8|86981.5|86956.5|42
1632755620000|2021-09-27 15:13:40|86983.5|86958.5|86998.9|86948.9|86999|86962.8|86982.1|86948.9|36
1632755630000|2021-09-27 15:13:50|86998.7|86948.7|86987|86962|86998.7|86962.7|86984.7|86948.7|43
1632755640000|2021-09-27 15:14:00|86987.5|86962.5|86990|86965|86992.2|86967.2|86987.4|86962.4|43
1632755650000|2021-09-27 15:14:10|86989.3|86964.3|86991.2|86966.2|86992.1|86967.1|86988.5|86963.5|36
1632755660000|2021-09-27 15:14:20|86990.8|86965.8|86985.2|86960.2|86990.8|86965.8|86984.8|86959.8|43
1632755670000|2021-09-27 15:14:30|86985.3|86960.3|86988.5|86963.5|86988.5|86963.5|86985.2|86960.2|34
1632755680000|2021-09-27 15:14:40|86988.4|86963.4|86984.9|86959.9|86988.4|86963.4|86983.4|86958.4|45
1632755690000|2021-09-27 15:14:50|86984.2|86959.2|86983|86958|86984.4|86959.4|86982.4|86957.4|31
1632755700000|2021-09-27 15:15:00|86983.3|86958.3|86983.8|86958.8|86984.4|86959.4|86983|86958|38
1632755710000|2021-09-27 15:15:10|86983.7|86958.7|86986.4|86961.4|86989.2|86964.2|86983.7|86958.7|37
1632755720000|2021-09-27 15:15:20|86986.5|86961.5|86982.1|86957.1|86986.5|86961.5|86981.7|86956.7|47
1632755730000|2021-09-27 15:15:30|86981.8|86956.8|86978.3|86953.3|86984.5|86959.5|86978.3|86953.3|48
1632755740000|2021-09-27 15:15:40|86977.2|86952.2|86979.2|86954.2|86980|86955|86976.1|86951.1|43
1632755750000|2021-09-27 15:15:50|86979.6|86954.6|86982.2|86957.2|86982.4|86957.4|86978.5|86953.5|38
1632755760000|2021-09-27 15:16:00|86982|86957|86976.8|86951.8|86982.5|86957.5|86976.8|86951.8|42
1632755770000|2021-09-27 15:16:10|86975.9|86950.9|86983.1|86958.1|86983.1|86958.1|86974.4|86949.4|44
1632755780000|2021-09-27 15:16:20|86983.3|86958.3|86981.8|86956.8|86983.4|86958.4|86979.5|86954.5|42
1632755790000|2021-09-27 15:16:30|86981.9|86956.9|86988.4|86963.4|86988.7|86963.7|86981.9|86956.9|50
1632755800000|2021-09-27 15:16:40|86988.2|86963.2|86985.6|86960.6|86988.2|86963.2|86985.4|86960.4|37
1632755810000|2021-09-27 15:16:50|86985.5|86960.5|86981|86956|86986.2|86961.2|86980.7|86955.7|49
1632755820000|2021-09-27 15:17:00|86980.3|86955.3|86980.5|86955.5|86982.1|86957.1|86977|86952|46
1632755830000|2021-09-27 15:17:10|86980.3|86955.3|86979.8|86954.8|86982|86957|86979.6|86954.6|29
1632755840000|2021-09-27 15:17:20|86979.6|86954.6|86980.3|86955.3|86981.2|86956.2|86978.8|86953.8|37
1632755850000|2021-09-27 15:17:30|86980.2|86955.2|86982.8|86957.8|86982.8|86957.8|86979.9|86954.9|26
1632755860000|2021-09-27 15:17:40|86982.6|86957.6|86982.9|86957.9|86983.2|86958.2|86982.1|86957.1|20
1632755870000|2021-09-27 15:17:50|86982.8|86957.8|86980.8|86955.8|86982.8|86957.8|86976.8|86951.8|46
1632755880000|2021-09-27 15:18:00|86980.5|86955.5|86981.3|86956.3|86982|86957|86979.7|86954.7|37
1632755890000|2021-09-27 15:18:10|86980.9|86955.9|86968.2|86943.2|86981.2|86956.2|86967.6|86942.6|39
1632755900000|2021-09-27 15:18:20|86967.9|86942.9|86955.5|86930.5|86968.1|86943.1|86953.2|86928.2|50
1632755910000|2021-09-27 15:18:30|86955.8|86930.8|86963.7|86938.7|86964.7|86939.7|86955.8|86930.8|50
1632755920000|2021-09-27 15:18:40|86963.9|86938.9|86966.2|86941.2|86966.2|86941.2|86963.7|86938.7|29
1632755930000|2021-09-27 15:18:50|86965.8|86940.8|86967.3|86942.3|86972.8|86947.8|86965.8|86940.8|51
1632755940000|2021-09-27 15:19:00|86967.7|86942.7|86969.8|86944.8|86969.8|86944.8|86967.7|86942.7|35
1632755950000|2021-09-27 15:19:10|86969.9|86944.9|86968.4|86943.4|86970.1|86945.1|86966.5|86941.5|31
1632755960000|2021-09-27 15:19:20|86968.3|86943.3|86967.1|86942.1|86968.3|86943.3|86966.3|86941.3|35
1632755970000|2021-09-27 15:19:30|86966.3|86941.3|86963.5|86938.5|86966.3|86941.3|86962.3|86937.3|36
1632755980000|2021-09-27 15:19:40|86963|86938|86963|86938|86963.6|86938.6|86962.3|86937.3|25
1632755990000|2021-09-27 15:19:50|86962.9|86937.9|86963.5|86938.5|86963.6|86938.6|86960.2|86935.2|40
1632756000000|2021-09-27 15:20:00|86963.1|86938.1|86985.2|86960.2|86985.5|86960.5|86962.6|86937.6|57
1632756010000|2021-09-27 15:20:10|86985|86960|86973.6|86948.6|86985.4|86960.4|86973.1|86948.1|56
1632756020000|2021-09-27 15:20:20|86973.4|86948.4|86984.4|86959.4|86986.5|86961.5|86973.4|86948.4|47
1632756030000|2021-09-27 15:20:30|86983.8|86958.8|86984.2|86959.2|86984.6|86959.6|86975.9|86950.9|42
1632756040000|2021-09-27 15:20:40|86996.4|86946.4|86977.1|86952.1|86996.4|86958.8|86977.1|86946.4|36
1632756050000|2021-09-27 15:20:50|86977.5|86952.5|86977|86952|86977.5|86952.5|86975.8|86950.8|33
1632756060000|2021-09-27 15:21:00|86976.9|86951.9|86971.3|86946.3|86977|86952|86971.3|86946.3|45
1632756070000|2021-09-27 15:21:10|86971.7|86946.7|86973.1|86948.1|86975.5|86950.5|86971|86946|43
1632756080000|2021-09-27 15:21:20|86972.7|86947.7|86976.9|86951.9|86977.5|86952.5|86972.7|86947.7|31
1632756090000|2021-09-27 15:21:30|86976.1|86951.1|86976.9|86951.9|86977.5|86952.5|86975.8|86950.8|29
1632756100000|2021-09-27 15:21:40|86977.3|86952.3|86976.9|86951.9|86977.8|86952.8|86976.1|86951.1|37
1632756110000|2021-09-27 15:21:50|86977.1|86952.1|86974.6|86949.6|86977.1|86952.1|86974.3|86949.3|26
1632756120000|2021-09-27 15:22:00|86975|86950|86974.9|86949.9|86975.9|86950.9|86974.5|86949.5|21
1632756130000|2021-09-27 15:22:10|86975.1|86950.1|86974|86949|86975.1|86950.1|86969.9|86944.9|36
1632756140000|2021-09-27 15:22:20|86973.2|86948.2|86973.7|86948.7|86974.5|86949.5|86973|86948|21
1632756150000|2021-09-27 15:22:30|86973.3|86948.3|86971.7|86946.7|86978.6|86953.6|86970.9|86945.9|46
1632756160000|2021-09-27 15:22:40|86972|86947|86973.4|86948.4|86976.1|86951.1|86971.6|86946.6|36
1632756170000|2021-09-27 15:22:50|86974.8|86949.8|86981.9|86956.9|86981.9|86956.9|86973.2|86948.2|41
1632756180000|2021-09-27 15:23:00|86981.1|86956.1|86985.7|86960.7|86987|86962|86980.8|86955.8|52
1632756190000|2021-09-27 15:23:10|86985.8|86960.8|86987.4|86962.4|86987.7|86962.7|86985.1|86960.1|36
1632756200000|2021-09-27 15:23:20|86988.2|86963.2|86976.8|86951.8|86988.2|86963.2|86976.4|86951.4|49
1632756210000|2021-09-27 15:23:30|86977.5|86952.5|86977.8|86952.8|86978.9|86953.9|86974.6|86949.6|34
1632756220000|2021-09-27 15:23:40|86977.5|86952.5|86975.2|86950.2|86979.1|86954.1|86975.2|86950.2|28
1632756230000|2021-09-27 15:23:50|86973.4|86948.4|86973.4|86948.4|86975.8|86950.8|86973.1|86948.1|38
1632756240000|2021-09-27 15:24:00|86973.3|86948.3|86983.2|86958.2|86984.9|86959.9|86973.3|86948.3|46
1632756250000|2021-09-27 15:24:10|86982.5|86957.5|86981.2|86956.2|86982.6|86957.6|86980.6|86955.6|25
1632756260000|2021-09-27 15:24:20|86978.8|86953.8|86981.9|86956.9|86983.9|86958.9|86977.5|86952.5|47
1632756270000|2021-09-27 15:24:30|86982.7|86957.7|86986.9|86961.9|86987.2|86962.2|86982.1|86957.1|42
1632756280000|2021-09-27 15:24:40|86986.6|86961.6|86985.3|86960.3|86986.9|86961.9|86984.1|86959.1|33
1632756290000|2021-09-27 15:24:50|86985.6|86960.6|86985.7|86960.7|86987.7|86962.7|86984.9|86959.9|23
1632756300000|2021-09-27 15:25:00|86985.9|86960.9|86988.6|86963.6|86989.6|86964.6|86985.7|86960.7|49
1632756310000|2021-09-27 15:25:10|86988.5|86963.5|86988.9|86963.9|86991.5|86966.5|86987.7|86962.7|33
1632756320000|2021-09-27 15:25:20|86989.1|86964.1|86989|86964|86989.8|86964.8|86986.6|86961.6|40
1632756330000|2021-09-27 15:25:30|86989.3|86964.3|86988.6|86963.6|86990.5|86965.5|86984.5|86959.5|42
1632756340000|2021-09-27 15:25:40|86988.3|86963.3|86986.7|86961.7|86989|86964|86986.2|86961.2|38
1632756350000|2021-09-27 15:25:50|86986.9|86961.9|86986.6|86961.6|86987.2|86962.2|86986.6|86961.6|15
1632756360000|2021-09-27 15:26:00|86986.5|86961.5|86986.3|86961.3|86989.3|86964.3|86984.3|86959.3|53
1632756370000|2021-09-27 15:26:10|86986.1|86961.1|86983.3|86958.3|86986.5|86961.5|86981.7|86956.7|50
1632756380000|2021-09-27 15:26:20|86983.4|86958.4|86978.3|86953.3|86984.1|86959.1|86976.5|86951.5|49
1632756390000|2021-09-27 15:26:30|86977.5|86952.5|86975|86950|86986.7|86953.2|86973.3|86936.2|43
1632756400000|2021-09-27 15:26:40|86974.8|86949.8|86978.3|86953.3|86978.5|86953.5|86970.6|86945.6|56
1632756410000|2021-09-27 15:26:50|86978.2|86953.2|86982.4|86957.4|86983.9|86958.9|86977.6|86952.6|52
1632756420000|2021-09-27 15:27:00|86984.2|86959.2|87005.6|86955.6|87006|86969.5|86983|86953.9|50
1632756430000|2021-09-27 15:27:10|87004.7|86954.7|86994.2|86969.2|87006|86969.8|86992.8|86954.7|31
1632756440000|2021-09-27 15:27:20|86994.3|86969.3|86997.4|86972.4|87000.1|86975.1|86994|86969|46
1632756450000|2021-09-27 15:27:30|86997.7|86972.7|86999.2|86974.2|87002.3|86977.3|86997.3|86972.3|44
1632756460000|2021-09-27 15:27:40|86998.8|86973.8|87002.2|86977.2|87017.5|86979.6|86998.8|86964.7|47
1632756470000|2021-09-27 15:27:50|87003.3|86978.3|87012.5|86962.5|87014.9|86978.3|86999.3|86961.8|54
1632756480000|2021-09-27 15:28:00|87012.8|86962.8|86999.3|86974.3|87013.4|86977.5|86996|86961.6|57
1632756490000|2021-09-27 15:28:10|86999.5|86974.5|87001|86976|87002.8|86977.8|86998.8|86973.8|56
1632756500000|2021-09-27 15:28:20|87000.6|86975.6|87035|86985|87040.2|86990.2|86998.8|86973.8|47
1632756510000|2021-09-27 15:28:30|87034|86984|87023.4|86998.4|87036.8|86999.5|87022.2|86983.9|41
1632756520000|2021-09-27 15:28:40|87023.5|86998.5|87030.2|87005.2|87033.5|87008.5|87023|86998|57
1632756530000|2021-09-27 15:28:50|87028.8|87003.8|87029.4|87004.4|87035.3|87010.3|87028.8|87003.8|48
1632756540000|2021-09-27 15:29:00|87029.6|87004.6|87036.3|87011.3|87038.8|87013.8|87029.6|87004.6|52
1632756550000|2021-09-27 15:29:10|87036.2|87011.2|87041.4|87016.4|87055.8|87016.4|87036.2|87002.8|51
1632756560000|2021-09-27 15:29:20|87040.5|87015.5|87039.6|87014.6|87040.5|87015.5|87036.6|87011.6|58
1632756570000|2021-09-27 15:29:30|87039.5|87014.5|87036.5|87011.5|87050.8|87017.7|87033|86998.7|57
1632756580000|2021-09-27 15:29:40|87036.8|87011.8|87042.3|87017.3|87043.6|87018.6|87033.4|87008.4|61
1632756590000|2021-09-27 15:29:50|87042.2|87017.2|87043.2|87018.2|87046.6|87021.6|87040.8|87015.8|64
1632756600000|2021-09-27 15:30:00|87039.9|87014.9|87038.2|86988.2|87043.8|87018.8|87032.8|86987.1|66
1632756610000|2021-09-27 15:30:10|87038.7|86988.7|87036.3|86986.3|87040.8|86990.8|87034.3|86984.3|55
1632756620000|2021-09-27 15:30:20|87036.2|86986.2|87027.9|87002.9|87038.1|87002.9|87020.1|86982.3|62
1632756630000|2021-09-27 15:30:30|87026.2|87001.2|87030.7|87005.7|87036|87006|87016.7|86978.7|66
1632756640000|2021-09-27 15:30:40|87030|87005|87029.3|87004.3|87031.7|87006.7|87028.8|87003.8|45
1632756650000|2021-09-27 15:30:50|87029.2|87004.2|87030|87005|87030.8|87005.8|87029.2|87004.2|26
1632756660000|2021-09-27 15:31:00|87029.9|87004.9|87029|87004|87030.5|87005.5|87029|87004|27
1632756670000|2021-09-27 15:31:10|87029.6|87004.6|87033.1|87008.1|87033.1|87008.1|87024|86999|51
1632756680000|2021-09-27 15:31:20|87030.6|87005.6|87034.7|86984.7|87035.9|87006.8|87021.1|86983.1|63
1632756690000|2021-09-27 15:31:30|87034.5|86984.5|87034.2|86984.2|87036.3|86986.3|87033.9|86983.9|47
1632756700000|2021-09-27 15:31:40|87021.8|86996.8|87019.5|86994.5|87022.1|86997.1|87019|86994|49
1632756710000|2021-09-27 15:31:50|87020.8|86995.8|87016.4|86991.4|87020.8|86995.8|87015.1|86990.1|51
1632756720000|2021-09-27 15:32:00|87017.4|86992.4|87008|86983|87019.1|86994.1|87006.6|86981.6|59
1632756730000|2021-09-27 15:32:10|87006.9|86981.9|87051.9|87001.9|87058.3|87014.4|87006.6|86981.6|57
1632756740000|2021-09-27 15:32:20|87051.2|87001.2|87061.4|87011.4|87071.2|87021.2|87050.5|87000.5|78
1632756750000|2021-09-27 15:32:30|87060.2|87010.2|87064.8|87014.8|87070.8|87032.9|87057.9|87009.5|63
1632756760000|2021-09-27 15:32:40|87064.7|87014.7|87063.2|87013.2|87068.2|87018.2|87038.1|86994.3|67
1632756770000|2021-09-27 15:32:50|87061.3|87011.3|87040.4|86990.4|87061.3|87011.3|87024.6|86985.4|75
1632756780000|2021-09-27 15:33:00|87039.9|86989.9|87050.9|87000.9|87051.1|87012.2|87035.9|86985.9|66
1632756790000|2021-09-27 15:33:10|87051.3|87001.3|87051.3|87001.3|87054.8|87004.8|87049|86999|48
1632756800000|2021-09-27 15:33:20|87051.5|87001.5|87054.6|87004.6|87057|87018.4|87040.9|87000.9|53
1632756810000|2021-09-27 15:33:30|87055|87005|87043.1|87018.1|87055|87019.6|87038.7|87002.6|57
1632756820000|2021-09-27 15:33:40|87040.9|87015.9|87040.9|87015.9|87044.4|87019.4|87039.4|87014.4|56
1632756830000|2021-09-27 15:33:50|87041|87016|87046.2|87021.2|87049.1|87024.1|87038.4|87013.4|63
1632756840000|2021-09-27 15:34:00|87046|87021|87067.4|87017.4|87068|87026.6|87046|87016|63
1632756850000|2021-09-27 15:34:10|87068|87018|87056.8|87031.8|87070.5|87035.4|87056.7|87015.2|53
1632756860000|2021-09-27 15:34:20|87057.7|87032.7|87053.1|87028.1|87057.7|87032.7|87051.8|87026.8|44
1632756870000|2021-09-27 15:34:30|87053.2|87028.2|87053.3|87028.3|87055.4|87030.4|87051.6|87026.6|39
1632756880000|2021-09-27 15:34:40|87053.7|87028.7|87047.3|87022.3|87054|87029|87047.1|87022.1|29
1632756890000|2021-09-27 15:34:50|87047.7|87022.7|87049.7|87024.7|87061.1|87026.3|87044.5|87008.4|57
1632756900000|2021-09-27 15:35:00|87050.1|87025.1|87045.6|87020.6|87050.1|87025.1|87044.2|87019.2|52
1632756910000|2021-09-27 15:35:10|87045.3|87020.3|87046.8|87021.8|87049|87024|87043.8|87018.8|44
1632756920000|2021-09-27 15:35:20|87047|87022|87049.4|87024.4|87049.9|87024.9|87046.4|87021.4|41
1632756930000|2021-09-27 15:35:30|87049.6|87024.6|87053.7|87028.7|87053.7|87028.7|87049.6|87024.6|48
1632756940000|2021-09-27 15:35:40|87054.7|87029.7|87055.8|87030.8|87055.9|87030.9|87051.4|87026.4|50
1632756950000|2021-09-27 15:35:50|87054.9|87029.9|87056.7|87031.7|87058.4|87033.4|87054.8|87029.8|46
1632756960000|2021-09-27 15:36:00|87057|87032|87063.9|87038.9|87066.4|87041.4|87057|87032|52
1632756970000|2021-09-27 15:36:10|87064.2|87039.2|87064.1|87039.1|87064.9|87039.9|87058.9|87033.9|57
1632756980000|2021-09-27 15:36:20|87063.9|87038.9|87060.3|87035.3|87063.9|87038.9|87058.2|87033.2|56
1632756990000|2021-09-27 15:36:30|87059.5|87034.5|87063.3|87038.3|87063.3|87038.3|87059.4|87034.4|39
1632757000000|2021-09-27 15:36:40|87062.3|87037.3|87061.8|87036.8|87062.3|87037.3|87059.4|87034.4|30
1632757010000|2021-09-27 15:36:50|87061.5|87036.5|87059.4|87034.4|87061.9|87036.9|87059.2|87034.2|28
1632757020000|2021-09-27 15:37:00|87059.7|87034.7|87057.5|87032.5|87059.7|87034.7|87057.3|87032.3|48
1632757030000|2021-09-27 15:37:10|87057.2|87032.2|87060.2|87035.2|87060.2|87035.2|87057.2|87032.2|30
1632757040000|2021-09-27 15:37:20|87060.5|87035.5|87061.7|87036.7|87081.4|87043.6|87060.5|87029.7|60
1632757050000|2021-09-27 15:37:30|87060.9|87035.9|87059.1|87034.1|87062.2|87037.2|87059.1|87034.1|39
1632757060000|2021-09-27 15:37:40|87059.4|87034.4|87058.6|87033.6|87061.7|87036.7|87058.6|87033.6|51
1632757070000|2021-09-27 15:37:50|87058|87033|87059.4|87034.4|87070.2|87035.7|87056.9|87019.8|56
1632757080000|2021-09-27 15:38:00|87059.5|87034.5|87064.1|87039.1|87064.4|87039.4|87058.2|87033.2|64
1632757090000|2021-09-27 15:38:10|87064.8|87039.8|87058.5|87033.5|87075.6|87042.3|87058.2|87020.7|56
1632757100000|2021-09-27 15:38:20|87058.1|87033.1|87059.5|87034.5|87069.1|87034.5|87054.4|87018.5|45
1632757110000|2021-09-27 15:38:30|87059.9|87034.9|87070.3|87020.3|87074.6|87039.6|87059.8|87020.1|54
1632757120000|2021-09-27 15:38:40|87069.9|87019.9|87078|87053|87089.8|87053.8|87054|87018.2|52
1632757130000|2021-09-27 15:38:50|87078.5|87053.5|87076.1|87051.1|87079.8|87054.8|87072.9|87047.9|38
1632757140000|2021-09-27 15:39:00|87076.5|87051.5|87076.2|87051.2|87080.5|87055.5|87075.8|87050.8|39
1632757150000|2021-09-27 15:39:10|87076.6|87051.6|87075.8|87050.8|87077|87052|87075.1|87050.1|47
1632757160000|2021-09-27 15:39:20|87075.5|87050.5|87079|87029|87080.1|87050.8|87065.6|87028.5|44
1632757170000|2021-09-27 15:39:30|87076.5|87026.5|87064.7|87039.7|87081.7|87046.9|87062|87025.7|52
1632757180000|2021-09-27 15:39:40|87064.3|87039.3|87079.7|87029.7|87081.1|87042.9|87063.8|87027.8|52
1632757190000|2021-09-27 15:39:50|87079.5|87029.5|87066.5|87041.5|87079.6|87041.5|87062.5|87026.3|45
1632757200000|2021-09-27 15:40:00|87065.9|87040.9|87080|87030|87085.4|87047.7|87064|87030|62
1632757210000|2021-09-27 15:40:10|87079.9|87029.9|87068.7|87043.7|87082.3|87044.7|87066.5|87029.1|56
1632757220000|2021-09-27 15:40:20|87068.6|87043.6|87068.3|87043.3|87080.5|87044.5|87065.6|87027.7|50
1632757230000|2021-09-27 15:40:30|87067.9|87042.9|87079.8|87029.8|87080.6|87044.8|87065.6|87027|52
1632757240000|2021-09-27 15:40:40|87080.1|87030.1|87075.5|87025.5|87080.2|87037.4|87060.7|87022.7|54
1632757250000|2021-09-27 15:40:50|87075.6|87025.6|87075.8|87025.8|87078.5|87041.3|87066.3|87020.1|58
1632757260000|2021-09-27 15:41:00|87075.5|87025.5|87071.3|87021.3|87075.5|87025.5|87069.2|87019.2|49
1632757270000|2021-09-27 15:41:10|87068.7|87018.7|87067.5|87017.5|87073|87023|87067.5|87017.5|44
1632757280000|2021-09-27 15:41:20|87067.9|87017.9|87075|87025|87075|87025|87067.7|87017.7|37
1632757290000|2021-09-27 15:41:30|87075.1|87025.1|87075.5|87025.5|87076.9|87026.9|87074.3|87024.3|51
1632757300000|2021-09-27 15:41:40|87076|87026|87077.5|87027.5|87078.2|87028.2|87075.6|87025.6|48
1632757310000|2021-09-27 15:41:50|87077.2|87027.2|87079.6|87029.6|87080.6|87030.6|87077.2|87027.2|44
1632757320000|2021-09-27 15:42:00|87079.7|87029.7|87081.9|87031.9|87082.3|87032.3|87078.8|87028.8|35
1632757330000|2021-09-27 15:42:10|87082|87032|87070.5|87045.5|87084.7|87045.9|87069.5|87031.6|47
1632757340000|2021-09-27 15:42:20|87070.1|87045.1|87066|87041|87076.2|87045.1|87063.7|87026.2|48
1632757350000|2021-09-27 15:42:30|87066.3|87041.3|87070|87045|87070.2|87045.2|87066.3|87041.3|53
1632757360000|2021-09-27 15:42:40|87069.5|87044.5|87069.3|87044.3|87070.4|87045.4|87068.8|87043.8|35
1632757370000|2021-09-27 15:42:50|87069.5|87044.5|87069.6|87044.6|87070.1|87045.1|87068.1|87043.1|38
1632757380000|2021-09-27 15:43:00|87069.4|87044.4|87070|87045|87070.9|87045.9|87068.5|87043.5|47
1632757390000|2021-09-27 15:43:10|87069.7|87044.7|87069.6|87044.6|87070.8|87045.8|87068.6|87043.6|35
1632757400000|2021-09-27 15:43:20|87069.5|87044.5|87068.5|87043.5|87070.9|87045.9|87068.1|87043.1|50
1632757410000|2021-09-27 15:43:30|87068.9|87043.9|87068.3|87043.3|87070.3|87045.3|87068.3|87043.3|46
1632757420000|2021-09-27 15:43:40|87068.2|87043.2|87061.3|87036.3|87070.9|87045.9|87061.2|87036.2|50
1632757430000|2021-09-27 15:43:50|87062.3|87037.3|87066|87041|87067.3|87042.3|87062.1|87037.1|56
1632757440000|2021-09-27 15:44:00|87066.6|87041.6|87062.8|87037.8|87066.9|87041.9|87061.9|87036.9|32
1632757450000|2021-09-27 15:44:10|87062.7|87037.7|87062.2|87037.2|87063.8|87038.8|87060.5|87035.5|40
1632757460000|2021-09-27 15:44:20|87062.6|87037.6|87062.2|87037.2|87067.2|87042.2|87062.1|87037.1|47
1632757470000|2021-09-27 15:44:30|87062|87037|87057.5|87032.5|87062|87037|87055|87030|55
1632757480000|2021-09-27 15:44:40|87057.2|87032.2|87059.5|87034.5|87062.3|87037.3|87055.9|87030.9|50
1632757490000|2021-09-27 15:44:50|87060.8|87035.8|87061.1|87036.1|87063.2|87038.2|87058.4|87033.4|59
1632757500000|2021-09-27 15:45:00|87061.3|87036.3|87055.5|87030.5|87063.3|87038.3|87054.5|87029.5|63
1632757510000|2021-09-27 15:45:10|87055.6|87030.6|87057.5|87032.5|87057.5|87032.5|87053.8|87028.8|44
1632757520000|2021-09-27 15:45:20|87056.9|87031.9|87056.3|87031.3|87057.3|87032.3|87056.1|87031.1|21
1632757530000|2021-09-27 15:45:30|87056.7|87031.7|87072|87047|87072|87047|87056.5|87031.5|36
1632757540000|2021-09-27 15:45:40|87071.5|87046.5|87070.8|87045.8|87072|87047|87065.8|87040.8|64
1632757550000|2021-09-27 15:45:50|87070|87045|87075.7|87050.7|87082.4|87057.4|87069|87044|53
1632757560000|2021-09-27 15:46:00|87076.6|87051.6|87077.7|87052.7|87078.3|87053.3|87075.9|87050.9|37
1632757570000|2021-09-27 15:46:10|87077.8|87052.8|87077.4|87052.4|87078.7|87053.7|87076.1|87051.1|41
1632757580000|2021-09-27 15:46:20|87077.9|87052.9|87074.2|87049.2|87078.8|87053.8|87073.6|87048.6|53
1632757590000|2021-09-27 15:46:30|87073.9|87048.9|87070.2|87045.2|87073.9|87048.9|87069.4|87044.4|46
1632757600000|2021-09-27 15:46:40|87070.1|87045.1|87070.6|87045.6|87070.7|87045.7|87069.5|87044.5|30
1632757610000|2021-09-27 15:46:50|87070.1|87045.1|87068.9|87043.9|87070.6|87045.6|87068.8|87043.8|39
1632757620000|2021-09-27 15:47:00|87068.8|87043.8|87066.5|87041.5|87070.1|87045.1|87066.3|87041.3|47
1632757630000|2021-09-27 15:47:10|87066.4|87041.4|87065|87040|87067.3|87042.3|87063.6|87038.6|51
1632757640000|2021-09-27 15:47:20|87064.9|87039.9|87059.6|87034.6|87064.9|87039.9|87059.6|87034.6|53
1632757650000|2021-09-27 15:47:30|87059.2|87034.2|87059.3|87034.3|87059.9|87034.9|87058.2|87033.2|32
1632757660000|2021-09-27 15:47:40|87059.1|87034.1|87060|87035|87060.8|87035.8|87055.8|87030.8|34
1632757670000|2021-09-27 15:47:50|87060.2|87035.2|87059.3|87034.3|87060.2|87035.2|87057.8|87032.8|29
1632757680000|2021-09-27 15:48:00|87058.6|87033.6|87061.4|87036.4|87062.3|87037.3|87058.4|87033.4|57
1632757690000|2021-09-27 15:48:10|87061.2|87036.2|87058.7|87033.7|87061.4|87036.4|87056.5|87031.5|41
1632757700000|2021-09-27 15:48:20|87058.9|87033.9|87061.7|87036.7|87063|87038|87058.9|87033.9|52
1632757710000|2021-09-27 15:48:30|87061.1|87036.1|87062|87037|87062.7|87037.7|87060.4|87035.4|46
1632757720000|2021-09-27 15:48:40|87061.9|87036.9|87062.2|87037.2|87064|87039|87061.1|87036.1|43
1632757730000|2021-09-27 15:48:50|87062.1|87037.1|87062|87037|87062.4|87037.4|87060.7|87035.7|34
1632757740000|2021-09-27 15:49:00|87061.8|87036.8|87060.6|87035.6|87061.8|87036.8|87060.2|87035.2|31
1632757750000|2021-09-27 15:49:10|87060.8|87035.8|87059.7|87034.7|87060.8|87035.8|87059.5|87034.5|26
1632757760000|2021-09-27 15:49:20|87060.3|87035.3|87060.6|87035.6|87060.9|87035.9|87059.6|87034.6|32
1632757770000|2021-09-27 15:49:30|87060|87035|87059.7|87034.7|87061|87036|87059.3|87034.3|34
1632757780000|2021-09-27 15:49:40|87059.5|87034.5|87059.7|87034.7|87060.3|87035.3|87059.2|87034.2|26
1632757790000|2021-09-27 15:49:50|87059.6|87034.6|87061|87036|87061.5|87036.5|87059.5|87034.5|33
1632757800000|2021-09-27 15:50:00|87060.8|87035.8|87059.8|87034.8|87061.2|87036.2|87058.9|87033.9|28
1632757810000|2021-09-27 15:50:10|87060.2|87035.2|87060.5|87035.5|87061|87036|87058.4|87033.4|31
1632757820000|2021-09-27 15:50:20|87060.4|87035.4|87059.5|87034.5|87060.5|87035.5|87058.3|87033.3|35
1632757830000|2021-09-27 15:50:30|87059.2|87034.2|87059.2|87034.2|87059.5|87034.5|87058.8|87033.8|28
1632757840000|2021-09-27 15:50:40|87060.7|87035.7|87059.3|87034.3|87060.7|87035.7|87058.4|87033.4|36
1632757850000|2021-09-27 15:50:50|87059|87034|87059.4|87034.4|87060.1|87035.1|87058.3|87033.3|36
1632757860000|2021-09-27 15:51:00|87059.2|87034.2|87059.2|87034.2|87059.6|87034.6|87058|87033|31
1632757870000|2021-09-27 15:51:10|87059.1|87034.1|87058.7|87033.7|87063.2|87038.2|87058.3|87033.3|44
1632757880000|2021-09-27 15:51:20|87059.7|87034.7|87059.4|87034.4|87059.8|87034.8|87058.7|87033.7|30
1632757890000|2021-09-27 15:51:30|87059.8|87034.8|87058.1|87033.1|87060.1|87035.1|87056.7|87031.7|36
1632757900000|2021-09-27 15:51:40|87059|87034|87061.5|87036.5|87064.2|87039.2|87057.5|87032.5|36
1632757910000|2021-09-27 15:51:50|87061.3|87036.3|87060.5|87035.5|87061.4|87036.4|87059.6|87034.6|34
1632757920000|2021-09-27 15:52:00|87060.1|87035.1|87060.4|87035.4|87061.6|87036.6|87057.3|87032.3|52
1632757930000|2021-09-27 15:52:10|87061|87036|87060.5|87035.5|87061|87036|87059.9|87034.9|28
1632757940000|2021-09-27 15:52:20|87060.6|87035.6|87059.5|87034.5|87061|87036|87059.4|87034.4|24
1632757950000|2021-09-27 15:52:30|87059.8|87034.8|87060.4|87035.4|87061|87036|87059.5|87034.5|27
1632757960000|2021-09-27 15:52:40|87060.5|87035.5|87060.8|87035.8|87061.2|87036.2|87060.2|87035.2|28
1632757970000|2021-09-27 15:52:50|87060.7|87035.7|87060.2|87035.2|87061.1|87036.1|87059.2|87034.2|36
1632757980000|2021-09-27 15:53:00|87059.9|87034.9|87061.7|87036.7|87062.7|87037.7|87059.9|87034.9|32
1632757990000|2021-09-27 15:53:10|87062.2|87037.2|87061.2|87036.2|87062.3|87037.3|87059.6|87034.6|27
1632758000000|2021-09-27 15:53:20|87061.1|87036.1|87062.2|87037.2|87062.4|87037.4|87061|87036|21
1632758010000|2021-09-27 15:53:30|87062|87037|87061.3|87036.3|87062.1|87037.1|87059.8|87034.8|52
1632758020000|2021-09-27 15:53:40|87061.4|87036.4|87062.9|87037.9|87063.4|87038.4|87060.5|87035.5|50
1632758030000|2021-09-27 15:53:50|87062.6|87037.6|87075.3|87050.3|87076.4|87051.4|87062|87037|42
1632758040000|2021-09-27 15:54:00|87074.8|87049.8|87077.3|87052.3|87077.4|87052.4|87074.7|87049.7|34
1632758050000|2021-09-27 15:54:10|87076.9|87051.9|87074.6|87049.6|87076.9|87051.9|87074|87049|23
1632758060000|2021-09-27 15:54:20|87074.7|87049.7|87075.1|87050.1|87092.9|87055.3|87073|87039.3|43
1632758070000|2021-09-27 15:54:30|87075|87050|87074.4|87049.4|87075.1|87050.1|87073.6|87048.6|25
1632758080000|2021-09-27 15:54:40|87074.1|87049.1|87075.8|87050.8|87075.9|87050.9|87074|87049|24
1632758090000|2021-09-27 15:54:50|87076|87051|87076.4|87051.4|87077.8|87052.8|87074|87049|35
1632758100000|2021-09-27 15:55:00|87076.8|87051.8|87078.7|87053.7|87079.2|87054.2|87075.3|87050.3|37
1632758110000|2021-09-27 15:55:10|87079.4|87054.4|87077.8|87052.8|87079.4|87054.4|87077.4|87052.4|27
1632758120000|2021-09-27 15:55:20|87077.6|87052.6|87081|87056|87081.3|87056.3|87077.6|87052.6|31
1632758130000|2021-09-27 15:55:30|87081.3|87056.3|87085.9|87060.9|87085.9|87060.9|87080.7|87055.7|31
1632758140000|2021-09-27 15:55:40|87085.7|87060.7|87089.8|87064.8|87089.8|87064.8|87085.1|87060.1|56
1632758150000|2021-09-27 15:55:50|87089.7|87064.7|87087.7|87062.7|87089.9|87064.9|87087|87062|45
1632758160000|2021-09-27 15:56:00|87087.5|87062.5|87085.4|87060.4|87087.5|87062.5|87085.3|87060.3|41
1632758170000|2021-09-27 15:56:10|87085.5|87060.5|87086.1|87061.1|87086.5|87061.5|87084.9|87059.9|35
1632758180000|2021-09-27 15:56:20|87086.5|87061.5|87087.2|87062.2|87088.4|87063.4|87086.3|87061.3|38
1632758190000|2021-09-27 15:56:30|87087.1|87062.1|87083.1|87058.1|87087.6|87062.6|87082.3|87057.3|41
1632758200000|2021-09-27 15:56:40|87082.9|87057.9|87081|87056|87083.7|87058.7|87078.2|87053.2|37
1632758210000|2021-09-27 15:56:50|87081.1|87056.1|87081.7|87056.7|87083|87058|87081.1|87056.1|34
1632758220000|2021-09-27 15:57:00|87082.3|87057.3|87075.5|87050.5|87082.5|87057.5|87074.3|87049.3|38
1632758230000|2021-09-27 15:57:10|87075.3|87050.3|87077.6|87052.6|87078|87053|87074.4|87049.4|40
1632758240000|2021-09-27 15:57:20|87077.3|87052.3|87075.8|87050.8|87077.3|87052.3|87075.4|87050.4|36
1632758250000|2021-09-27 15:57:30|87076|87051|87089.4|87064.4|87094.9|87064.4|87075.8|87044.5|45
1632758260000|2021-09-27 15:57:40|87089.9|87064.9|87093.7|87068.7|87095.1|87070.1|87089.8|87064.8|47
1632758270000|2021-09-27 15:57:50|87093.6|87068.6|87093.4|87068.4|87094.3|87069.3|87092.8|87067.8|26
1632758280000|2021-09-27 15:58:00|87093.3|87068.3|87089.7|87064.7|87093.3|87068.3|87089.6|87064.6|53
1632758290000|2021-09-27 15:58:10|87090.8|87065.8|87080.9|87055.9|87090.8|87065.8|87077.6|87052.6|56
1632758300000|2021-09-27 15:58:20|87081.5|87056.5|87079.3|87054.3|87086.9|87058.9|87072.3|87036.9|50
1632758310000|2021-09-27 15:58:30|87079.5|87054.5|87077.5|87052.5|87079.6|87054.6|87077.3|87052.3|40
1632758320000|2021-09-27 15:58:40|87078.1|87053.1|87073.3|87048.3|87078.1|87053.1|87072|87047|45
1632758330000|2021-09-27 15:58:50|87072.3|87047.3|87057|87007|87075.4|87047.9|87040.8|87004.7|46
1632758340000|2021-09-27 15:59:00|87057.4|87007.4|87063.8|87013.8|87064|87025.7|87033.6|86995.9|52
1632758350000|2021-09-27 15:59:10|87052.1|87027.1|87055.8|87005.8|87069.7|87028.3|87034.9|87004.3|62
1632758360000|2021-09-27 15:59:20|87055.9|87005.9|87061.8|87011.8|87062.7|87025|87040.2|87005.9|45
1632758370000|2021-09-27 15:59:30|87062.2|87012.2|87049.5|87024.5|87062.9|87025|87048.1|87010.3|37
1632758380000|2021-09-27 15:59:40|87047.5|87022.5|87042.3|87017.3|87047.6|87022.6|87041.3|87016.3|54
1632758390000|2021-09-27 15:59:50|87044.5|87019.5|87045|87020|87046.8|87021.8|87044|87019|45
1632758400000|2021-09-27 16:00:00|87045.2|87020.2|87056.7|87006.7|87059.1|87020.3|87044.6|87006.7|48
1632758410000|2021-09-27 16:00:10|87056.6|87006.6|87062.4|87012.4|87062.7|87012.7|87056|87006|49
1632758420000|2021-09-27 16:00:20|87063.5|87013.5|87065.8|87015.8|87066.6|87016.6|87063.5|87013.5|46
1632758430000|2021-09-27 16:00:30|87066.3|87016.3|87068.5|87018.5|87068.9|87024.5|87042.8|87005.9|56
1632758440000|2021-09-27 16:00:40|87068.6|87018.6|87071.5|87021.5|87071.5|87021.5|87066.9|87016.9|47
1632758450000|2021-09-27 16:00:50|87071.9|87021.9|87074.3|87024.3|87074.3|87024.3|87070.2|87020.2|52
1632758460000|2021-09-27 16:01:00|87074.8|87024.8|87069.4|87019.4|87074.9|87024.9|87068.4|87018.4|53
1632758470000|2021-09-27 16:01:10|87069.8|87019.8|87068.3|87018.3|87069.8|87019.8|87066.6|87016.6|40
1632758480000|2021-09-27 16:01:20|87068.8|87018.8|87078.1|87028.1|87079.4|87029.4|87068.8|87018.8|47
1632758490000|2021-09-27 16:01:30|87078.2|87028.2|87078.8|87028.8|87078.8|87033.8|87053.3|87015.3|56
1632758500000|2021-09-27 16:01:40|87079|87029|87070.8|87020.8|87081.2|87034.3|87052.8|87017.8|52
1632758510000|2021-09-27 16:01:50|87070.6|87020.6|87069.1|87019.1|87071.4|87022.1|87047.1|87004.1|62
1632758520000|2021-09-27 16:02:00|87069.4|87019.4|87067.7|87017.7|87070.2|87022.4|87045.7|87012.5|48
1632758530000|2021-09-27 16:02:10|87067.5|87017.5|87055.5|87030.5|87070.1|87033.2|87055.5|87015.9|50
1632758540000|2021-09-27 16:02:20|87057|87032|87039.9|87014.9|87058.1|87033.1|87039.9|87005.2|50
1632758550000|2021-09-27 16:02:30|87036.8|87011.8|87053.9|87028.9|87067.3|87028.9|87036.8|86995.8|61
1632758560000|2021-09-27 16:02:40|87054.1|87029.1|87054.1|87004.1|87054.1|87029.1|87043|86997.8|56
1632758570000|2021-09-27 16:02:50|87054.3|87004.3|87053.5|87003.5|87054.3|87004.3|87052.3|87002.3|39
1632758580000|2021-09-27 16:03:00|87053.2|87003.2|87039|86989|87053.2|87003.2|87022.2|86973.2|64
1632758590000|2021-09-27 16:03:10|87038.7|86988.7|87040.6|86990.6|87040.6|86990.6|87036.3|86986.3|49
1632758600000|2021-09-27 16:03:20|87040.7|86990.7|87046.7|86996.7|87047.8|86997.8|87040.2|86990.2|48
1632758610000|2021-09-27 16:03:30|87046.9|86996.9|87054.3|87029.3|87062.4|87029.4|87046.9|86996.9|46
1632758620000|2021-09-27 16:03:40|87062.2|87012.2|87066|87016|87070.4|87031.6|87056.6|87007.1|61
1632758630000|2021-09-27 16:03:50|87067.8|87017.8|87067.4|87017.4|87070|87020|87065|87015|49
1632758640000|2021-09-27 16:04:00|87069.1|87019.1|87065.5|87015.5|87069.1|87019.1|87065.2|87015.2|43
1632758650000|2021-09-27 16:04:10|87065|87015|87065.6|87015.6|87066.9|87016.9|87063.9|87013.9|50
1632758660000|2021-09-27 16:04:20|87065.4|87015.4|87070.6|87020.6|87080.8|87030.8|87065|87015|56
1632758670000|2021-09-27 16:04:30|87071.2|87021.2|87064.2|87014.2|87074.3|87029.2|87050.1|87010.8|55
1632758680000|2021-09-27 16:04:40|87064.3|87014.3|87063.4|87013.4|87064.3|87014.3|87062.5|87012.5|43
1632758690000|2021-09-27 16:04:50|87063.2|87013.2|87062.6|87012.6|87063.7|87013.7|87062.5|87012.5|24
1632758700000|2021-09-27 16:05:00|87062.8|87012.8|87062.3|87012.3|87063.6|87013.6|87061.9|87011.9|31
1632758710000|2021-09-27 16:05:10|87062.4|87012.4|87059.4|87009.4|87062.4|87012.4|87059.4|87009.4|30
1632758720000|2021-09-27 16:05:20|87059.5|87009.5|87054.3|87004.3|87061.2|87011.2|87053.6|87003.6|42
1632758730000|2021-09-27 16:05:30|87053.5|87003.5|87055.3|87005.3|87057.3|87007.3|87052.7|87002.7|46
1632758740000|2021-09-27 16:05:40|87055|87005|87051.8|87001.8|87055.3|87005.3|87050.9|87000.9|44
1632758750000|2021-09-27 16:05:50|87051.9|87001.9|87040.9|86990.9|87052.1|87002.1|87040.5|86990.5|44
1632758760000|2021-09-27 16:06:00|87040.6|86990.6|87048.1|86998.1|87050.3|87000.3|87040.6|86990.6|41
1632758770000|2021-09-27 16:06:10|87048.7|86998.7|87049.5|86999.5|87049.8|86999.8|87046.6|86996.6|29
1632758780000|2021-09-27 16:06:20|87049.4|86999.4|87050.1|87000.1|87052.2|87002.2|87046.8|86996.8|32
1632758790000|2021-09-27 16:06:30|87049.7|86999.7|87052.2|87002.2|87053.7|87003.7|87049.5|86999.5|48
1632758800000|2021-09-27 16:06:40|87052.3|87002.3|87051.5|87001.5|87052.6|87002.6|87051.5|87001.5|24
1632758810000|2021-09-27 16:06:50|87052|87002|87051.9|87001.9|87053.3|87003.3|87051.7|87001.7|23
1632758820000|2021-09-27 16:07:00|87052.1|87002.1|87052.3|87002.3|87054.6|87004.6|87050.9|87000.9|37
1632758830000|2021-09-27 16:07:10|87052.7|87002.7|87051.9|87001.9|87052.8|87002.8|87051|87001|38
1632758840000|2021-09-27 16:07:20|87052|87002|87052.4|87002.4|87052.7|87002.7|87052|87002|18
1632758850000|2021-09-27 16:07:30|87052.3|87002.3|87046|86996|87052.7|87002.7|87044.5|86994.5|34
1632758860000|2021-09-27 16:07:40|87045.7|86995.7|87045.5|86995.5|87045.9|86995.9|87044.8|86994.8|27
1632758870000|2021-09-27 16:07:50|87045.7|86995.7|87047.8|86997.8|87050.3|87000.3|87045.5|86995.5|31
1632758880000|2021-09-27 16:08:00|87048|86998|87049.1|86999.1|87050.2|87000.2|87047.3|86997.3|18
1632758890000|2021-09-27 16:08:10|87049.4|86999.4|87047.3|86997.3|87049.4|86999.4|87047.3|86997.3|23
1632758900000|2021-09-27 16:08:20|87047.4|86997.4|87047.4|86997.4|87049|86999|87046.6|86996.6|24
1632758910000|2021-09-27 16:08:30|87047.3|86997.3|87047.5|86997.5|87047.7|86997.7|87046.1|86996.1|21
1632758920000|2021-09-27 16:08:40|87046.9|86996.9|87048.9|86998.9|87050.5|87000.5|87046.2|86996.2|22
1632758930000|2021-09-27 16:08:50|87049.4|86999.4|87045.5|86995.5|87050|87000|87045.5|86995.5|33
1632758940000|2021-09-27 16:09:00|87046.1|86996.1|87046.8|86996.8|87048.4|86998.4|87045.3|86995.3|39
1632758950000|2021-09-27 16:09:10|87046.9|86996.9|87043.9|86993.9|87047.1|86997.1|87043.2|86993.2|44
1632758960000|2021-09-27 16:09:20|87044.1|86994.1|87045.3|86995.3|87045.3|86995.3|87043.1|86993.1|30
1632758970000|2021-09-27 16:09:30|87045.4|86995.4|87045.7|86995.7|87045.9|86995.9|87044.7|86994.7|16
1632758980000|2021-09-27 16:09:40|87045.4|86995.4|87042|86992|87045.5|86995.5|87040.7|86990.7|36
1632758990000|2021-09-27 16:09:50|87041.9|86991.9|87042.1|86992.1|87042.5|86992.5|87041.1|86991.1|16
1632759000000|2021-09-27 16:10:00|87042.2|86992.2|87044.2|86994.2|87046.9|86996.9|87042.2|86992.2|38
1632759010000|2021-09-27 16:10:10|87044.4|86994.4|87042.5|86992.5|87044.4|86994.4|87042.1|86992.1|46
1632759020000|2021-09-27 16:10:20|87042.8|86992.8|87045.1|86995.1|87045.6|86995.6|87042.2|86992.2|28
1632759030000|2021-09-27 16:10:30|87045.6|86995.6|87036.2|86986.2|87045.6|86995.6|87035.8|86985.8|24
1632759040000|2021-09-27 16:10:40|87035.3|86985.3|87031.6|86981.6|87036.4|86986.4|87031.2|86981.2|50
1632759050000|2021-09-27 16:10:50|87032.3|86982.3|87032.6|86982.6|87032.6|86982.6|87029.9|86979.9|31
1632759060000|2021-09-27 16:11:00|87033|86983|87033.6|86983.6|87033.8|86983.8|87032.4|86982.4|32
1632759070000|2021-09-27 16:11:10|87034.1|86984.1|87029.2|86979.2|87034.1|86984.1|87028.8|86978.8|28
1632759080000|2021-09-27 16:11:20|87029.5|86979.5|87024.7|86974.7|87029.5|86979.5|87024.4|86974.4|41
1632759090000|2021-09-27 16:11:30|87025.2|86975.2|87022.3|86972.3|87026|86976|87020.2|86970.2|50
1632759100000|2021-09-27 16:11:40|87023.1|86973.1|87028.1|86978.1|87030.1|86980.1|87022|86972|46
1632759110000|2021-09-27 16:11:50|87029|86979|87030.1|86980.1|87030.1|86980.1|87026.9|86976.9|37
1632759120000|2021-09-27 16:12:00|87029.9|86979.9|87028.6|86978.6|87029.9|86979.9|87027.3|86977.3|37
1632759130000|2021-09-27 16:12:10|87028.9|86978.9|87026.8|86976.8|87029.2|86979.2|87026.6|86976.6|24
1632759140000|2021-09-27 16:12:20|87027|86977|87026.4|86976.4|87027.6|86977.6|87023.8|86973.8|39
1632759150000|2021-09-27 16:12:30|87026.5|86976.5|87026.8|86976.8|87026.8|86976.8|87023|86973|36
1632759160000|2021-09-27 16:12:40|87024.3|86974.3|87026.7|86976.7|87027.4|86977.4|87024.3|86974.3|39
1632759170000|2021-09-27 16:12:50|87026.5|86976.5|87027.7|86977.7|87029.4|86979.4|87026.5|86976.5|40
1632759180000|2021-09-27 16:13:00|87027.9|86977.9|87027.3|86977.3|87028.5|86978.5|87027.2|86977.2|28
1632759190000|2021-09-27 16:13:10|87027.2|86977.2|87022|86972|87027.5|86977.5|87019.9|86969.9|40
1632759200000|2021-09-27 16:13:20|87022.1|86972.1|87019.2|86969.2|87022.3|86972.3|87018.4|86968.4|44
1632759210000|2021-09-27 16:13:30|87018.9|86968.9|87015.2|86965.2|87019.6|86969.6|87015.2|86965.2|46
1632759220000|2021-09-27 16:13:40|87015|86965|87010.5|86960.5|87016|86966|87010.5|86960.5|44
1632759230000|2021-09-27 16:13:50|87010.9|86960.9|87012|86962|87013.8|86963.8|87009.9|86959.9|45
1632759240000|2021-09-27 16:14:00|87011.9|86961.9|87012.3|86962.3|87013|86963|87011.7|86961.7|36
1632759250000|2021-09-27 16:14:10|87012.4|86962.4|87011.4|86961.4|87013.1|86963.1|87009.2|86959.2|40
1632759260000|2021-09-27 16:14:20|87011.6|86961.6|87002.5|86952.5|87012.2|86962.2|87001.9|86951.9|45
1632759270000|2021-09-27 16:14:30|87002.3|86952.3|87001|86951|87003.2|86953.2|87000.8|86950.8|45
1632759280000|2021-09-27 16:14:40|87001.5|86951.5|87000.5|86950.5|87002.8|86952.8|87000.5|86950.5|27
1632759290000|2021-09-27 16:14:50|87000.7|86950.7|87003|86953|87003.1|86953.1|87000.7|86950.7|34
1632759300000|2021-09-27 16:15:00|87002.8|86952.8|86991.3|86966.3|87003.3|86967.7|86991.3|86950.7|36
1632759310000|2021-09-27 16:15:10|86991.4|86966.4|87003.1|86953.1|87003.6|86966.6|86989.4|86953.1|22
1632759320000|2021-09-27 16:15:20|87002.7|86952.7|87004.2|86954.2|87004.8|86954.8|87002.5|86952.5|36
1632759330000|2021-09-27 16:15:30|87004.3|86954.3|87004.4|86954.4|87004.5|86954.5|87002.7|86952.7|26
1632759340000|2021-09-27 16:15:40|87004.2|86954.2|87006.1|86956.1|87007.4|86957.4|87003.4|86953.4|37
1632759350000|2021-09-27 16:15:50|87005.8|86955.8|87001.9|86951.9|87006|86956|87001.9|86951.9|27
1632759360000|2021-09-27 16:16:00|87002.1|86952.1|87002|86952|87003.1|86953.1|87001.8|86951.8|32
1632759370000|2021-09-27 16:16:10|87002.2|86952.2|87003.9|86953.9|87004.8|86954.8|87001.8|86951.8|30
1632759380000|2021-09-27 16:16:20|87004.1|86954.1|87003|86953|87004.8|86954.8|87002.6|86952.6|25
1632759390000|2021-09-27 16:16:30|87003.6|86953.6|86991.9|86966.9|87004.4|86967.2|86991.5|86952.9|29
1632759400000|2021-09-27 16:16:40|86991.8|86966.8|87005.6|86955.6|87005.6|86969.4|86991.5|86955|25
1632759410000|2021-09-27 16:16:50|87005.3|86955.3|87005.6|86955.6|87006|86956|87003.6|86953.6|23
1632759420000|2021-09-27 16:17:00|87005.2|86955.2|87003.6|86953.6|87005.7|86955.7|87001.2|86951.2|33
1632759430000|2021-09-27 16:17:10|87003.5|86953.5|87004.7|86954.7|87004.7|86954.7|87003|86953|32
1632759440000|2021-09-27 16:17:20|87004.4|86954.4|87003|86953|87004.6|86954.6|87002.1|86952.1|24
1632759450000|2021-09-27 16:17:30|87002.9|86952.9|86998.4|86948.4|87002.9|86952.9|86998.1|86948.1|22
1632759460000|2021-09-27 16:17:40|86998.7|86948.7|86997.9|86947.9|86999.7|86949.7|86997.7|86947.7|28
1632759470000|2021-09-27 16:17:50|86997.5|86947.5|86999.6|86949.6|86999.8|86949.8|86997.5|86947.5|27
1632759480000|2021-09-27 16:18:00|86999.8|86949.8|86998.9|86948.9|86999.8|86949.8|86998.8|86948.8|24
1632759490000|2021-09-27 16:18:10|86999|86949|87000.7|86950.7|87000.7|86950.7|86998.4|86948.4|27
1632759500000|2021-09-27 16:18:20|87000.8|86950.8|87002.6|86952.6|87004.2|86964.5|86989.5|86950.4|34
1632759510000|2021-09-27 16:18:30|87002.7|86952.7|87002.9|86952.9|87003.6|86953.6|87002.7|86952.7|26
1632759520000|2021-09-27 16:18:40|87002.6|86952.6|87001.2|86951.2|87003.7|86953.7|87001.2|86951.2|25
1632759530000|2021-09-27 16:18:50|87001.1|86951.1|86996.2|86946.2|87001.1|86951.1|86994.1|86944.1|51
1632759540000|2021-09-27 16:19:00|86997.1|86947.1|86998.1|86948.1|87000.6|86950.6|86997.1|86947.1|42
1632759550000|2021-09-27 16:19:10|86998.3|86948.3|87001|86951|87001.6|86951.6|86998.1|86948.1|38
1632759560000|2021-09-27 16:19:20|87000.8|86950.8|87000.5|86950.5|87001.3|86951.3|86998.9|86948.9|37
1632759570000|2021-09-27 16:19:30|87000.7|86950.7|87001.9|86951.9|87002.8|86952.8|87000.5|86950.5|29
1632759580000|2021-09-27 16:19:40|87002|86952|87002.8|86952.8|87004.8|86954.8|87002|86952|42
1632759590000|2021-09-27 16:19:50|87002.7|86952.7|87003.2|86953.2|87004.4|86954.4|87001.9|86951.9|33
1632759600000|2021-09-27 16:20:00|87003.3|86953.3|87004.8|86954.8|87005.7|86955.7|87000.3|86950.3|40
1632759610000|2021-09-27 16:20:10|87005|86955|87005|86955|87005.6|86955.6|87004.7|86954.7|30
1632759620000|2021-09-27 16:20:20|87005.1|86955.1|87004.9|86954.9|87005.5|86955.5|87004|86954|22
1632759630000|2021-09-27 16:20:30|87004.8|86954.8|86988.1|86963.1|87005.5|86967.8|86987.6|86954.8|31
1632759640000|2021-09-27 16:20:40|86988.4|86963.4|86990.9|86965.9|86990.9|86965.9|86987.6|86962.6|37
1632759650000|2021-09-27 16:20:50|86991.2|86966.2|87002.7|86952.7|87002.7|86966.4|86988.8|86948.8|48
1632759660000|2021-09-27 16:21:00|87002.6|86952.6|87004.6|86954.6|87006.1|86956.1|87002.6|86952.6|45
1632759670000|2021-09-27 16:21:10|87004.5|86954.5|87003.5|86953.5|87005.2|86955.2|87003.5|86953.5|28
1632759680000|2021-09-27 16:21:20|87003.4|86953.4|87003.7|86953.7|87004.5|86954.5|86998.2|86948.2|37
1632759690000|2021-09-27 16:21:30|87004.4|86954.4|87006.3|86956.3|87006.4|86956.4|87004.2|86954.2|28
1632759700000|2021-09-27 16:21:40|87006.7|86956.7|87004.5|86954.5|87006.9|86956.9|87003.3|86953.3|33
1632759710000|2021-09-27 16:21:50|87004.1|86954.1|87004.6|86954.6|87005.1|86955.1|87004.1|86954.1|22
1632759720000|2021-09-27 16:22:00|87004.7|86954.7|86991.4|86966.4|87004.7|86967.6|86991.4|86953.7|25
1632759730000|2021-09-27 16:22:10|86991.5|86966.5|86991.7|86966.7|86992.3|86967.3|86991.2|86966.2|30
1632759740000|2021-09-27 16:22:20|86991.5|86966.5|86992|86967|86992.7|86967.7|86991.3|86966.3|24
1632759750000|2021-09-27 16:22:30|86991.3|86966.3|86992.1|86967.1|86992.1|86967.1|86991.2|86966.2|16
1632759760000|2021-09-27 16:22:40|86992|86967|86998.2|86948.2|87003|86967.1|86989.7|86947.8|28
1632759770000|2021-09-27 16:22:50|86998.3|86948.3|86999.5|86949.5|86999.5|86949.5|86997.9|86947.9|22
1632759780000|2021-09-27 16:23:00|86999.4|86949.4|87001.4|86951.4|87001.5|86951.5|86999.4|86949.4|28
1632759790000|2021-09-27 16:23:10|87001.3|86951.3|87001|86951|87001.8|86951.8|87000.8|86950.8|22
1632759800000|2021-09-27 16:23:20|87001.1|86951.1|87000.8|86950.8|87001.3|86951.3|87000.4|86950.4|20
1632759810000|2021-09-27 16:23:30|87001.1|86951.1|86988.6|86963.6|87001.4|86963.6|86988.1|86950.5|17
1632759820000|2021-09-27 16:23:40|86988.7|86963.7|86988.9|86963.9|86988.9|86963.9|86988.2|86963.2|15
1632759830000|2021-09-27 16:23:50|86988.8|86963.8|86997.2|86947.2|86998|86963.9|86986.5|86946.5|19
1632759840000|2021-09-27 16:24:00|86996.8|86946.8|86998.4|86948.4|86998.6|86948.6|86996.8|86946.8|25
1632759850000|2021-09-27 16:24:10|86998.3|86948.3|86997.6|86947.6|86998.6|86948.6|86995.3|86945.3|31
1632759860000|2021-09-27 16:24:20|86997.5|86947.5|86995.5|86945.5|86998.9|86948.9|86995.5|86945.5|28
1632759870000|2021-09-27 16:24:30|86995.6|86945.6|87001.5|86951.5|87001.7|86951.7|86994.9|86944.9|27
1632759880000|2021-09-27 16:24:40|87001.2|86951.2|87001.9|86951.9|87002.7|86952.7|87001.2|86951.2|29
1632759890000|2021-09-27 16:24:50|87002|86952|87008.9|86958.9|87009|86959|87001.8|86951.8|37
1632759900000|2021-09-27 16:25:00|87008.7|86958.7|87008.6|86958.6|87008.8|86958.8|87007.8|86957.8|31
1632759910000|2021-09-27 16:25:10|87008.8|86958.8|87007.9|86957.9|87008.9|86958.9|87007.9|86957.9|17
1632759920000|2021-09-27 16:25:20|87008.4|86958.4|87003.3|86953.3|87008.9|86958.9|87003.2|86953.2|40
1632759930000|2021-09-27 16:25:30|87003.2|86953.2|87001|86951|87004.4|86954.4|87001|86951|26
1632759940000|2021-09-27 16:25:40|87000.8|86950.8|87000.5|86950.5|87001.8|86951.8|87000.3|86950.3|32
1632759950000|2021-09-27 16:25:50|87000.4|86950.4|87002.1|86952.1|87002.1|86952.1|87000.3|86950.3|26
1632759960000|2021-09-27 16:26:00|87001.8|86951.8|87002.1|86952.1|87002.3|86952.3|87001.4|86951.4|21
1632759970000|2021-09-27 16:26:10|86989.9|86964.9|87005|86955|87005|86965.4|86989.3|86953.3|33
1632759980000|2021-09-27 16:26:20|87004.3|86954.3|87004.5|86954.5|87005.2|86955.2|87003.8|86953.8|35
1632759990000|2021-09-27 16:26:30|87004.6|86954.6|87004.7|86954.7|87005.2|86955.2|87004.3|86954.3|25
1632760000000|2021-09-27 16:26:40|87004.9|86954.9|86992|86967|87005.3|86967.3|86991.8|86954.2|25
1632760010000|2021-09-27 16:26:50|86991.9|86966.9|87007.2|86957.2|87007.3|86968.7|86991.8|86955.7|40
1632760020000|2021-09-27 16:27:00|87007.5|86957.5|87004|86954|87007.5|86957.5|87004|86954|32
1632760030000|2021-09-27 16:27:10|87003.9|86953.9|87004.7|86954.7|87004.7|86954.7|87003.9|86953.9|25
1632760040000|2021-09-27 16:27:20|87004|86954|87004|86954|87004.8|86954.8|87004|86954|29
1632760050000|2021-09-27 16:27:30|87004.5|86954.5|86992.4|86967.4|87004.6|86969.9|86992|86953.6|26
1632760060000|2021-09-27 16:27:40|86992.1|86967.1|86991.8|86966.8|86992.5|86967.5|86990.6|86965.6|27
1632760070000|2021-09-27 16:27:50|86991.9|86966.9|86999.7|86949.7|87002.2|86967|86991.5|86949.3|35
1632760080000|2021-09-27 16:28:00|87000|86950|87000.1|86950.1|87000.2|86950.2|86999.2|86949.2|28
1632760090000|2021-09-27 16:28:10|87000|86950|86999.8|86949.8|87000.3|86950.3|86999.5|86949.5|18
1632760100000|2021-09-27 16:28:20|86999.7|86949.7|86987.5|86962.5|87000.1|86963.7|86987.5|86947.8|25
1632760110000|2021-09-27 16:28:30|86987.7|86962.7|86986.6|86961.6|86987.7|86962.7|86986.6|86961.6|18
1632760120000|2021-09-27 16:28:40|86986.5|86961.5|86998.9|86948.9|86999.2|86962|86986.5|86945.6|34
1632760130000|2021-09-27 16:28:50|86998.8|86948.8|86998.6|86948.6|86999.9|86949.9|86998|86948|31
1632760140000|2021-09-27 16:29:00|86998.8|86948.8|86998.7|86948.7|86999.4|86949.4|86998.3|86948.3|34
1632760150000|2021-09-27 16:29:10|86998.6|86948.6|86999.3|86949.3|87000|86950|86998.1|86948.1|27
1632760160000|2021-09-27 16:29:20|86999.4|86949.4|86987.3|86962.3|86999.7|86962.3|86986.7|86948.7|32
1632760170000|2021-09-27 16:29:30|86987.2|86962.2|86986|86961|86987.2|86962.2|86984.9|86959.9|22
1632760180000|2021-09-27 16:29:40|86986.1|86961.1|86985.6|86960.6|86987.1|86962.1|86985.6|86960.6|11
1632760190000|2021-09-27 16:29:50|86986|86961|86995.5|86945.5|86997.3|86961|86983.5|86945.2|44
1632760200000|2021-09-27 16:30:00|86995.4|86945.4|86999|86949|87000.2|86950.2|86995.4|86945.4|39
1632760210000|2021-09-27 16:30:10|86999.3|86949.3|87000.4|86950.4|87001.4|86951.4|86999.1|86949.1|25
1632760220000|2021-09-27 16:30:20|87000.7|86950.7|87000.4|86950.4|87000.9|86950.9|87000.3|86950.3|12
1632760230000|2021-09-27 16:30:30|86999.8|86949.8|86999.7|86949.7|87000|86950|86999.3|86949.3|11
1632760240000|2021-09-27 16:30:40|87000.1|86950.1|86999.4|86949.4|87000.6|86950.6|86999.3|86949.3|25
1632760250000|2021-09-27 16:30:50|86999.8|86949.8|86994.9|86944.9|87000.1|86950.1|86994.1|86944.1|34
1632760260000|2021-09-27 16:31:00|86994.5|86944.5|86995.9|86945.9|86996.6|86946.6|86994.5|86944.5|39
1632760270000|2021-09-27 16:31:10|86995.6|86945.6|86995.4|86945.4|86996|86946|86994.8|86944.8|22
1632760280000|2021-09-27 16:31:20|86995.1|86945.1|86992.7|86942.7|86995.5|86945.5|86992|86942|38
1632760290000|2021-09-27 16:31:30|86993|86943|86993.2|86943.2|86993.2|86943.2|86992.4|86942.4|20
1632760300000|2021-09-27 16:31:40|86993.3|86943.3|86995.8|86945.8|86996.5|86946.5|86992.8|86942.8|32
1632760310000|2021-09-27 16:31:50|86996.1|86946.1|86997|86947|86997.6|86947.6|86996.1|86946.1|26
1632760320000|2021-09-27 16:32:00|86997.1|86947.1|86993.8|86943.8|86997.5|86947.5|86993.5|86943.5|30
1632760330000|2021-09-27 16:32:10|86994|86944|86993.1|86943.1|86994.2|86944.2|86993|86943|27
1632760340000|2021-09-27 16:32:20|86993|86943|86980.2|86955.2|86995.1|86956.6|86980.1|86943|24
1632760350000|2021-09-27 16:32:30|86980.4|86955.4|86980.3|86955.3|86983.1|86958.1|86980.3|86955.3|36
1632760360000|2021-09-27 16:32:40|86980.8|86955.8|86980.8|86955.8|86983|86958|86980.2|86955.2|17
1632760370000|2021-09-27 16:32:50|86981|86956|86980.8|86955.8|86982.4|86957.4|86980.4|86955.4|31
1632760380000|2021-09-27 16:33:00|86980.5|86955.5|86993.2|86943.2|86993.5|86956.1|86980.4|86942.9|17
1632760390000|2021-09-27 16:33:10|86993.4|86943.4|86994.5|86944.5|86994.6|86944.6|86992.7|86942.7|20
1632760400000|2021-09-27 16:33:20|86993.7|86943.7|86980.7|86955.7|86994.4|86956.4|86980.7|86942.8|28
1632760410000|2021-09-27 16:33:30|86980.6|86955.6|86980.8|86955.8|86980.9|86955.9|86979.8|86954.8|18
1632760420000|2021-09-27 16:33:40|86980.5|86955.5|86982.1|86957.1|86982.6|86957.6|86980.1|86955.1|29
1632760430000|2021-09-27 16:33:50|86982.2|86957.2|86980.9|86955.9|86982.3|86957.3|86980.2|86955.2|23
1632760440000|2021-09-27 16:34:00|86980.7|86955.7|86998.7|86948.7|86999.2|86958.2|86980.5|86945.6|39
1632760450000|2021-09-27 16:34:10|86998|86948|86996.9|86946.9|86998|86948|86995.6|86945.6|29
1632760460000|2021-09-27 16:34:20|86997|86947|86999.7|86949.7|87000.3|86950.3|86997|86947|25
1632760470000|2021-09-27 16:34:30|86998.7|86948.7|86997.3|86947.3|86998.9|86948.9|86996.6|86946.6|21
1632760480000|2021-09-27 16:34:40|86997.5|86947.5|86999.2|86949.2|86999.2|86949.2|86997|86947|21
1632760490000|2021-09-27 16:34:50|86999.3|86949.3|87003.2|86953.2|87003.5|86953.5|86999.3|86949.3|30
1632760500000|2021-09-27 16:35:00|87002.8|86952.8|87003|86953|87005.1|86955.1|87002.5|86952.5|41
1632760510000|2021-09-27 16:35:10|87003.1|86953.1|87000.2|86950.2|87003.2|86953.2|86998.4|86948.4|40
1632760520000|2021-09-27 16:35:20|87000.5|86950.5|86998.5|86948.5|87001.8|86951.8|86996.2|86946.2|36
1632760530000|2021-09-27 16:35:30|86998.7|86948.7|86996.1|86946.1|87000.2|86950.2|86994.4|86944.4|35
1632760540000|2021-09-27 16:35:40|86996.3|86946.3|86996.5|86946.5|86998.8|86948.8|86995.9|86945.9|36
1632760550000|2021-09-27 16:35:50|86996.7|86946.7|86993.4|86943.4|86997.6|86947.6|86993.4|86943.4|35
1632760560000|2021-09-27 16:36:00|86994.5|86944.5|86993.5|86943.5|86994.5|86944.5|86991|86941|39
1632760570000|2021-09-27 16:36:10|86993.6|86943.6|86991.9|86941.9|86994.2|86944.2|86991.9|86941.9|44
1632760580000|2021-09-27 16:36:20|86991.8|86941.8|86993.8|86943.8|86994.4|86944.4|86991.6|86941.6|22
1632760590000|2021-09-27 16:36:30|86994|86944|86992.3|86942.3|86994.5|86944.5|86991.4|86941.4|26
1632760600000|2021-09-27 16:36:40|86992|86942|86992.5|86942.5|86992.7|86942.7|86991.5|86941.5|13
1632760610000|2021-09-27 16:36:50|86992.8|86942.8|86996.2|86946.2|86997.1|86947.1|86992.8|86942.8|31
1632760620000|2021-09-27 16:37:00|86996.3|86946.3|86992.4|86942.4|86997.1|86947.1|86992.2|86942.2|32
1632760630000|2021-09-27 16:37:10|86992.3|86942.3|86992.6|86942.6|86993|86943|86991.5|86941.5|14
1632760640000|2021-09-27 16:37:20|86992.8|86942.8|86991.7|86941.7|86993.7|86943.7|86991.1|86941.1|36
1632760650000|2021-09-27 16:37:30|86991.9|86941.9|86993.1|86943.1|86993.1|86943.1|86990.6|86940.6|27
1632760660000|2021-09-27 16:37:40|86993.2|86943.2|86992.7|86942.7|86994.5|86944.5|86992.6|86942.6|29
1632760670000|2021-09-27 16:37:50|86992.8|86942.8|86992.4|86942.4|86993|86943|86992.3|86942.3|16
1632760680000|2021-09-27 16:38:00|86992.7|86942.7|86987.1|86937.1|86993|86943|86987.1|86937.1|31
1632760690000|2021-09-27 16:38:10|86987.4|86937.4|86983.5|86933.5|86987.4|86949.6|86974|86932.8|46
1632760700000|2021-09-27 16:38:20|86982.4|86932.4|86981.1|86931.1|86983.5|86933.5|86981.1|86931.1|37
1632760710000|2021-09-27 16:38:30|86981|86931|86983.2|86933.2|86983.6|86933.6|86981|86931|30
1632760720000|2021-09-27 16:38:40|86983|86933|86983.4|86933.4|86983.7|86933.7|86982.9|86932.9|23
1632760730000|2021-09-27 16:38:50|86983.6|86933.6|86982.8|86932.8|86984.4|86934.4|86982.5|86932.5|21
1632760740000|2021-09-27 16:39:00|86982.9|86932.9|86984.9|86934.9|86984.9|86934.9|86982.8|86932.8|23
1632760750000|2021-09-27 16:39:10|86985.1|86935.1|86974.9|86949.9|86987.1|86951.8|86974.3|86934.8|41
1632760760000|2021-09-27 16:39:20|86975.1|86950.1|86988.1|86938.1|86990.8|86953|86975.1|86937.8|29
1632760770000|2021-09-27 16:39:30|86988.3|86938.3|86977.4|86952.4|86988.8|86952.4|86975.8|86938.2|28
1632760780000|2021-09-27 16:39:40|86976.9|86951.9|86975.3|86950.3|86976.9|86951.9|86975.1|86950.1|19
1632760790000|2021-09-27 16:39:50|86975.4|86950.4|86972.8|86947.8|86975.5|86950.5|86972.1|86947.1|24
1632760800000|2021-09-27 16:40:00|86972.5|86947.5|86970.2|86945.2|86974|86949|86970.1|86945.1|37
1632760810000|2021-09-27 16:40:10|86970.3|86945.3|86971.8|86946.8|86972.2|86947.2|86970.2|86945.2|32
1632760820000|2021-09-27 16:40:20|86971.7|86946.7|86972.8|86947.8|86973.2|86948.2|86971.3|86946.3|37
1632760830000|2021-09-27 16:40:30|86972.7|86947.7|86971.8|86946.8|86974.5|86949.5|86971.8|86946.8|26
1632760840000|2021-09-27 16:40:40|86972|86947|86974.7|86949.7|86974.7|86949.7|86972|86947|24
1632760850000|2021-09-27 16:40:50|86974.8|86949.8|86976.2|86951.2|86977.5|86952.5|86974.5|86949.5|31
1632760860000|2021-09-27 16:41:00|86976.5|86951.5|86974.2|86949.2|86976.5|86951.5|86973.8|86948.8|22
1632760870000|2021-09-27 16:41:10|86974.1|86949.1|86973.9|86948.9|86975.9|86950.9|86973.6|86948.6|30
1632760880000|2021-09-27 16:41:20|86974.1|86949.1|86973.5|86948.5|86975.3|86950.3|86972|86947|24
1632760890000|2021-09-27 16:41:30|86973.6|86948.6|86985|86935|86985|86950.4|86971.3|86934.2|33
1632760900000|2021-09-27 16:41:40|86987.5|86937.5|86986.6|86936.6|86987.8|86937.8|86985|86935|23
1632760910000|2021-09-27 16:41:50|86986.1|86936.1|86987|86937|86987.1|86937.1|86985.2|86935.2|37
1632760920000|2021-09-27 16:42:00|86986.6|86936.6|86986.8|86936.8|86987.8|86937.8|86986.3|86936.3|26
1632760930000|2021-09-27 16:42:10|86986.9|86936.9|86973.9|86948.9|86987.1|86949.3|86973.6|86935.4|26
1632760940000|2021-09-27 16:42:20|86974|86949|86972.8|86947.8|86974.4|86949.4|86972.8|86947.8|26
1632760950000|2021-09-27 16:42:30|86972.6|86947.6|86973.4|86948.4|86987.4|86949.7|86970.5|86934.7|36
1632760960000|2021-09-27 16:42:40|86974.3|86949.3|86974.4|86949.4|86974.9|86949.9|86972.8|86947.8|35
1632760970000|2021-09-27 16:42:50|86974.3|86949.3|86985.9|86935.9|86987.4|86949.7|86973.2|86934.7|50
1632760980000|2021-09-27 16:43:00|86985.4|86935.4|86973.4|86948.4|86985.4|86948.4|86972.4|86934.4|27
1632760990000|2021-09-27 16:43:10|86972.9|86947.9|86972.4|86947.4|86973.6|86948.6|86972.4|86947.4|20
1632761000000|2021-09-27 16:43:20|86972.9|86947.9|86985.9|86935.9|86986.9|86949.8|86971.1|86934.8|26
1632761010000|2021-09-27 16:43:30|86986.1|86936.1|86986.1|86936.1|86986.3|86936.3|86985.4|86935.4|19
1632761020000|2021-09-27 16:43:40|86986|86936|86985.8|86935.8|86986.4|86936.4|86985.2|86935.2|14
1632761030000|2021-09-27 16:43:50|86985.7|86935.7|86985.6|86935.6|86985.7|86935.7|86982.3|86932.3|38
1632761040000|2021-09-27 16:44:00|86986.1|86936.1|86986.3|86936.3|86986.6|86936.6|86985.9|86935.9|26
1632761050000|2021-09-27 16:44:10|86986.4|86936.4|86985.1|86935.1|86986.6|86936.6|86984|86934|16
1632761060000|2021-09-27 16:44:20|86971.7|86946.7|86972.8|86947.8|86972.8|86947.8|86971.3|86946.3|17
1632761070000|2021-09-27 16:44:30|86972.6|86947.6|86987.9|86937.9|86988.4|86950.3|86972.4|86935.8|33
1632761080000|2021-09-27 16:44:40|86988.7|86938.7|86987.9|86937.9|86988.9|86938.9|86987|86937|24
1632761090000|2021-09-27 16:44:50|86987.4|86937.4|86987.6|86937.6|86988|86938|86987.3|86937.3|19
1632761100000|2021-09-27 16:45:00|86987.5|86937.5|86987.8|86937.8|86989|86939|86987.1|86937.1|27
1632761110000|2021-09-27 16:45:10|86988|86938|86986.2|86936.2|86988.3|86938.3|86985.3|86935.3|23
1632761120000|2021-09-27 16:45:20|86986.8|86936.8|86974.6|86949.6|86986.8|86951.1|86973.4|86936.5|29
1632761130000|2021-09-27 16:45:30|86974.4|86949.4|86973.2|86948.2|86974.8|86949.8|86972.1|86947.1|33
1632761140000|2021-09-27 16:45:40|86973.4|86948.4|86973|86948|86974|86949|86972.9|86947.9|19
1632761150000|2021-09-27 16:45:50|86973.1|86948.1|86971.1|86946.1|86973.1|86948.1|86971.1|86946.1|17
1632761160000|2021-09-27 16:46:00|86972.4|86947.4|86986.2|86936.2|86987.2|86947.4|86970|86932.6|33
1632761170000|2021-09-27 16:46:10|86986.6|86936.6|86986.4|86936.4|86987.3|86937.3|86985.6|86935.6|25
1632761180000|2021-09-27 16:46:20|86986.5|86936.5|86987.6|86937.6|86987.6|86937.6|86985.3|86935.3|24
1632761190000|2021-09-27 16:46:30|86987.4|86937.4|86986.8|86936.8|86988.9|86938.9|86985.1|86935.1|42
1632761200000|2021-09-27 16:46:40|86986.9|86936.9|86987.6|86937.6|86987.8|86937.8|86986.7|86936.7|29
1632761210000|2021-09-27 16:46:50|86987.3|86937.3|86972.9|86947.9|86987.9|86947.9|86972.7|86936.7|20
1632761220000|2021-09-27 16:47:00|86973|86948|86993.9|86943.9|86994.5|86953.4|86973|86942.5|45
1632761230000|2021-09-27 16:47:10|86994|86944|86993.2|86943.2|86994.7|86944.7|86993.2|86943.2|34
1632761240000|2021-09-27 16:47:20|86993.1|86943.1|86999.1|86949.1|86999.1|86949.1|86992.6|86942.6|44
1632761250000|2021-09-27 16:47:30|86999.2|86949.2|86986.6|86961.6|86999.2|86961.6|86985.9|86948.2|28
1632761260000|2021-09-27 16:47:40|86986.8|86961.8|87002.9|86952.9|87002.9|86962.6|86986|86949.5|35
1632761270000|2021-09-27 16:47:50|87002.8|86952.8|87004.1|86954.1|87004.1|86954.1|87001.8|86951.8|38
1632761280000|2021-09-27 16:48:00|87003.8|86953.8|87001.6|86951.6|87004.6|86954.6|87001.5|86951.5|34
1632761290000|2021-09-27 16:48:10|87001.1|86951.1|86997.5|86947.5|87001.8|86951.8|86997.4|86947.4|41
1632761300000|2021-09-27 16:48:20|86997.3|86947.3|86998|86948|86999.2|86949.2|86997.2|86947.2|37
1632761310000|2021-09-27 16:48:30|86997.8|86947.8|86997|86947|86998.5|86948.5|86996.9|86946.9|24
1632761320000|2021-09-27 16:48:40|86997.1|86947.1|86998.9|86948.9|86999.1|86949.1|86997|86947|19
1632761330000|2021-09-27 16:48:50|86998.5|86948.5|87001.4|86951.4|87001.5|86951.5|86998.5|86948.5|26
1632761340000|2021-09-27 16:49:00|87001.1|86951.1|87001.1|86951.1|87003.1|86953.1|87000.8|86950.8|40
1632761350000|2021-09-27 16:49:10|87001.3|86951.3|87002.3|86952.3|87004.4|86954.4|87001.2|86951.2|29
1632761360000|2021-09-27 16:49:20|87002.2|86952.2|87003.8|86953.8|87004.4|86954.4|87001.9|86951.9|17
1632761370000|2021-09-27 16:49:30|87004.3|86954.3|87007.3|86957.3|87007.7|86957.7|87003.9|86953.9|41
1632761380000|2021-09-27 16:49:40|87007.4|86957.4|87008.3|86958.3|87008.4|86958.4|87006.7|86956.7|34
1632761390000|2021-09-27 16:49:50|87007.7|86957.7|87013.3|86963.3|87013.6|86963.6|87007.7|86957.7|41
1632761400000|2021-09-27 16:50:00|87012.3|86962.3|87012.5|86962.5|87015.9|86965.9|87010.7|86960.7|41
1632761410000|2021-09-27 16:50:10|87012.7|86962.7|87018.7|86968.7|87019.5|86969.5|87012.7|86962.7|48
1632761420000|2021-09-27 16:50:20|87018.6|86968.6|87018|86968|87018.7|86968.7|87017.8|86967.8|26
1632761430000|2021-09-27 16:50:30|87018.1|86968.1|87014.2|86964.2|87018.5|86968.5|87012.9|86962.9|32
1632761440000|2021-09-27 16:50:40|87014.4|86964.4|87011.2|86961.2|87014.6|86964.6|87009.8|86959.8|44
1632761450000|2021-09-27 16:50:50|87011.1|86961.1|87010.5|86960.5|87011.2|86961.2|87010.5|86960.5|18
1632761460000|2021-09-27 16:51:00|87010.6|86960.6|87014.3|86964.3|87014.9|86964.9|87010.2|86960.2|41
1632761470000|2021-09-27 16:51:10|87013.7|86963.7|87014.3|86964.3|87015.7|86965.7|87013.7|86963.7|33
1632761480000|2021-09-27 16:51:20|87014.4|86964.4|87014.8|86964.8|87015.1|86965.1|87013.6|86963.6|32
1632761490000|2021-09-27 16:51:30|87014.9|86964.9|87001.6|86976.6|87015.6|86979.4|87001.3|86964.2|32
1632761500000|2021-09-27 16:51:40|87001.7|86976.7|87016.4|86966.4|87018.6|86978.4|87001.2|86965.1|37
1632761510000|2021-09-27 16:51:50|87016.5|86966.5|87017.2|86967.2|87017.8|86967.8|87016|86966|28
1632761520000|2021-09-27 16:52:00|87017.3|86967.3|87021.9|86971.9|87021.9|86971.9|87017.3|86967.3|35
1632761530000|2021-09-27 16:52:10|87021.8|86971.8|87018.7|86968.7|87021.8|86971.8|87018.7|86968.7|29
1632761540000|2021-09-27 16:52:20|87018.9|86968.9|87019.7|86969.7|87020|86970|87018.4|86968.4|27
1632761550000|2021-09-27 16:52:30|87020.1|86970.1|87019.2|86969.2|87020.1|86970.1|87018.9|86968.9|26
1632761560000|2021-09-27 16:52:40|87019.1|86969.1|87017.8|86967.8|87020.2|86970.2|87016.7|86966.7|27
1632761570000|2021-09-27 16:52:50|87017.7|86967.7|87021.4|86971.4|87021.6|86971.6|87017.5|86967.5|38
1632761580000|2021-09-27 16:53:00|87022.2|86972.2|87021.9|86971.9|87022.4|86972.4|87021|86971|32
1632761590000|2021-09-27 16:53:10|87024|86974|87025.2|86975.2|87025.7|86975.7|87022.5|86972.5|38
1632761600000|2021-09-27 16:53:20|87025|86975|87019.3|86969.3|87025.4|86975.4|87018.8|86968.8|45
1632761610000|2021-09-27 16:53:30|87019.4|86969.4|87019|86969|87020.3|86970.3|87018.5|86968.5|28
1632761620000|2021-09-27 16:53:40|87018.9|86968.9|87019|86969|87020.4|86970.4|87018.9|86968.9|27
1632761630000|2021-09-27 16:53:50|87018.9|86968.9|87009|86984|87019|86984|87006.7|86968.3|22
1632761640000|2021-09-27 16:54:00|87009.4|86984.4|87007.6|86982.6|87010|86985|87007.1|86982.1|37
1632761650000|2021-09-27 16:54:10|87007.5|86982.5|87018|86968|87019.3|86982.8|87006.6|86967.7|25
1632761660000|2021-09-27 16:54:20|87017.7|86967.7|87018.6|86968.6|87019.9|86969.9|87017.4|86967.4|26
1632761670000|2021-09-27 16:54:30|87019|86969|87018.8|86968.8|87019.5|86969.5|87018.7|86968.7|18
1632761680000|2021-09-27 16:54:40|87018.7|86968.7|87006.3|86981.3|87019.1|86981.5|87005.1|86967.3|27
1632761690000|2021-09-27 16:54:50|87007.5|86982.5|87008.2|86983.2|87009|86984|87007.1|86982.1|32
1632761700000|2021-09-27 16:55:00|87007.9|86982.9|87020.4|86970.4|87022|86983|87007.6|86969.7|41
1632761710000|2021-09-27 16:55:10|87022|86972|87025.8|86975.8|87027.9|86977.9|87021|86971|42
1632761720000|2021-09-27 16:55:20|87026.4|86976.4|87019.2|86969.2|87026.4|86976.4|87019.2|86969.2|57
1632761730000|2021-09-27 16:55:30|87019|86969|87018.5|86968.5|87020.1|86970.1|87018.2|86968.2|23
1632761740000|2021-09-27 16:55:40|87018.6|86968.6|87019.6|86969.6|87020.4|86970.4|87018|86968|29
1632761750000|2021-09-27 16:55:50|87019.3|86969.3|87021.8|86971.8|87021.8|86971.8|87019.2|86969.2|26
1632761760000|2021-09-27 16:56:00|87021.1|86971.1|87022|86972|87022.5|86972.5|87020.5|86970.5|31
1632761770000|2021-09-27 16:56:10|87021.7|86971.7|87020.5|86970.5|87022|86972|87020.4|86970.4|29
1632761780000|2021-09-27 16:56:20|87020.4|86970.4|87022.5|86972.5|87022.6|86972.6|87020.4|86970.4|15
1632761790000|2021-09-27 16:56:30|87022.7|86972.7|87021|86971|87022.7|86986.3|87008.7|86971|36
1632761800000|2021-09-27 16:56:40|87021.1|86971.1|87022.8|86972.8|87023.8|86973.8|87021|86971|31
1632761810000|2021-09-27 16:56:50|87022.7|86972.7|87021.2|86971.2|87022.7|86972.7|87020.7|86970.7|20
1632761820000|2021-09-27 16:57:00|87020.9|86970.9|87021|86971|87022.1|86972.1|87020.3|86970.3|29
1632761830000|2021-09-27 16:57:10|87019.7|86969.7|87021.1|86971.1|87022.8|86972.8|87019.6|86969.6|44
1632761840000|2021-09-27 16:57:20|87021.2|86971.2|87018.7|86968.7|87021.3|86971.3|87017.5|86967.5|34
1632761850000|2021-09-27 16:57:30|87019|86969|87022.6|86972.6|87022.7|86972.7|87019|86969|29
1632761860000|2021-09-27 16:57:40|87022.3|86972.3|87023.4|86973.4|87024.8|86974.8|87022.1|86972.1|33
1632761870000|2021-09-27 16:57:50|87023.9|86973.9|87023.1|86973.1|87023.9|86973.9|87022.2|86972.2|32
1632761880000|2021-09-27 16:58:00|87023.4|86973.4|87026.6|86976.6|87029.4|86979.4|87023|86973|53
1632761890000|2021-09-27 16:58:10|87026.5|86976.5|87024.9|86974.9|87026.5|86976.5|87024|86974|35
1632761900000|2021-09-27 16:58:20|87025.1|86975.1|87030.7|86980.7|87030.8|86980.8|87025.1|86975.1|35
1632761910000|2021-09-27 16:58:30|87030.8|86980.8|87033.2|86983.2|87033.2|86983.2|87028.4|86978.4|40
1632761920000|2021-09-27 16:58:40|87033.1|86983.1|87032.5|86982.5|87033.2|86983.2|87031.5|86981.5|32
1632761930000|2021-09-27 16:58:50|87032.6|86982.6|87029.8|86979.8|87032.6|86982.6|87028.5|86978.5|41
1632761940000|2021-09-27 16:59:00|87029.5|86979.5|87027.2|86977.2|87029.5|86979.5|87027.2|86977.2|32
1632761950000|2021-09-27 16:59:10|87027.3|86977.3|87025.2|86975.2|87031.5|86981.5|87025.2|86975.2|39
1632761960000|2021-09-27 16:59:20|87024.2|86974.2|87027|86977|87027.1|86977.1|87023.4|86973.4|51
1632761970000|2021-09-27 16:59:30|87027.2|86977.2|87028.2|86978.2|87030.3|86980.3|87026.6|86976.6|36
1632761980000|2021-09-27 16:59:40|87028.5|86978.5|87027.3|86977.3|87029.2|86979.2|87027.3|86977.3|28
1632761990000|2021-09-27 16:59:50|87026.9|86976.9|87024.9|86974.9|87026.9|86976.9|87023.5|86973.5|42
1632762000000|2021-09-27 17:00:00|87026.7|86976.7|87029.1|86979.1|87029.5|86979.5|87026.3|86976.3|60
1632762010000|2021-09-27 17:00:10|87029.3|86979.3|87036.5|86986.5|87040|86990|87029|86979|50
1632762020000|2021-09-27 17:00:20|87035.7|86985.7|87035.8|86985.8|87037.1|86987.1|87035.2|86985.2|37
1632762030000|2021-09-27 17:00:30|87035.7|86985.7|87036.9|86986.9|87037.4|86987.4|87034.5|86984.5|36
1632762040000|2021-09-27 17:00:40|87037.3|86987.3|87034.8|86984.8|87037.5|86987.5|87034.5|86984.5|30
1632762050000|2021-09-27 17:00:50|87035.1|86985.1|87053.9|87003.9|87054.4|87004.4|87023.5|86985|42
1632762060000|2021-09-27 17:01:00|87055.1|87005.1|87059.5|87009.5|87060|87010|87052.8|87002.8|56
1632762070000|2021-09-27 17:01:10|87059.4|87009.4|87062.1|87012.1|87062.3|87012.3|87058.6|87008.6|47
1632762080000|2021-09-27 17:01:20|87061.6|87011.6|87054.8|87004.8|87062.4|87012.4|87053.7|87003.7|58
1632762090000|2021-09-27 17:01:30|87054.9|87004.9|87042.8|86992.8|87054.9|87004.9|87041.8|86991.8|55
1632762100000|2021-09-27 17:01:40|87043.4|86993.4|87040.8|86990.8|87045.6|86995.6|87040.5|86990.5|48
1632762110000|2021-09-27 17:01:50|87040.5|86990.5|87038.5|86988.5|87040.9|86990.9|87037.4|86987.4|33
1632762120000|2021-09-27 17:02:00|87037.8|86987.8|87035.7|86985.7|87038.5|86988.5|87035.7|86985.7|46
1632762130000|2021-09-27 17:02:10|87036.2|86986.2|87036.3|86986.3|87037.1|86987.1|87034.6|86984.6|34
1632762140000|2021-09-27 17:02:20|87036.1|86986.1|87016.9|86991.9|87037.4|86991.9|87016.9|86980.2|42
1632762150000|2021-09-27 17:02:30|87027.8|86977.8|87027.9|86977.9|87028.8|86978.8|87013.3|86963.3|71
1632762160000|2021-09-27 17:02:40|87028.1|86978.1|87029.6|86979.6|87035.1|86985.1|87028.1|86978.1|61
1632762170000|2021-09-27 17:02:50|87029.7|86979.7|87028.7|86978.7|87031.4|86981.4|87027.3|86977.3|39
1632762180000|2021-09-27 17:03:00|87028.3|86978.3|87031.1|86981.1|87031.1|86981.1|87028.1|86978.1|40
1632762190000|2021-09-27 17:03:10|87031.2|86981.2|87030.3|86980.3|87031.4|86981.4|87029.7|86979.7|41
1632762200000|2021-09-27 17:03:20|87030.4|86980.4|87025.2|86975.2|87030.6|86980.6|87025.2|86975.2|23
1632762210000|2021-09-27 17:03:30|87025.6|86975.6|87027.4|86977.4|87028.7|86978.7|87025.3|86975.3|47
1632762220000|2021-09-27 17:03:40|87026.8|86976.8|87026|86976|87030.6|86980.6|87025.1|86975.1|42
1632762230000|2021-09-27 17:03:50|87025.8|86975.8|87026.2|86976.2|87027.3|86977.3|87025.8|86975.8|25
1632762240000|2021-09-27 17:04:00|87027|86977|87025.3|86975.3|87029.2|86979.2|87025.1|86975.1|38
1632762250000|2021-09-27 17:04:10|87025.6|86975.6|87030.2|86980.2|87030.9|86980.9|87025.3|86975.3|43
1632762260000|2021-09-27 17:04:20|87030.4|86980.4|87031.8|86981.8|87031.9|86981.9|87028.8|86978.8|43
1632762270000|2021-09-27 17:04:30|87034.6|86984.6|87036.6|86986.6|87039.7|86989.7|87033.5|86983.5|46
1632762280000|2021-09-27 17:04:40|87037.1|86987.1|87036.8|86986.8|87039|86989|87036.5|86986.5|31
1632762290000|2021-09-27 17:04:50|87037.2|86987.2|87038.1|86988.1|87040.8|86990.8|87036.4|86986.4|43
1632762300000|2021-09-27 17:05:00|87038.4|86988.4|87033.1|86983.1|87039.7|86989.7|87033.1|86983.1|29
1632762310000|2021-09-27 17:05:10|87034.6|86984.6|87030.8|86980.8|87034.6|86984.6|87029.7|86979.7|37
1632762320000|2021-09-27 17:05:20|87031|86981|87032.7|86982.7|87032.9|86982.9|87030.8|86980.8|34
1632762330000|2021-09-27 17:05:30|87032.3|86982.3|87029.1|86979.1|87032.3|86982.3|87028.3|86978.3|34
1632762340000|2021-09-27 17:05:40|87028.3|86978.3|87030.9|86980.9|87030.9|86980.9|87026.9|86976.9|37
1632762350000|2021-09-27 17:05:50|87030|86980|87030.2|86980.2|87031.8|86981.8|87029.9|86979.9|40
1632762360000|2021-09-27 17:06:00|87030.5|86980.5|87030.1|86980.1|87030.5|86980.5|87029.5|86979.5|24
1632762370000|2021-09-27 17:06:10|87029.2|86979.2|87026.6|86976.6|87029.2|86979.2|87026|86976|44
1632762380000|2021-09-27 17:06:20|87025.8|86975.8|87026.9|86976.9|87027.4|86977.4|87025.8|86975.8|22
1632762390000|2021-09-27 17:06:30|87027.2|86977.2|87026.3|86976.3|87028.7|86978.7|87026.2|86976.2|29
1632762400000|2021-09-27 17:06:40|87026.5|86976.5|87017.8|86992.8|87030.7|86992.8|87016.1|86976.2|33
1632762410000|2021-09-27 17:06:50|87016.6|86991.6|87030.3|86980.3|87032.9|86993.9|87016.5|86980.2|46
1632762420000|2021-09-27 17:07:00|87030.8|86980.8|87032|86982|87032|86982|87029.9|86979.9|29
1632762430000|2021-09-27 17:07:10|87032.3|86982.3|87032.1|86982.1|87036.5|86997.2|87021.4|86981.7|25
1632762440000|2021-09-27 17:07:20|87031.9|86981.9|87032.9|86982.9|87033.5|86983.5|87031.7|86981.7|17
1632762450000|2021-09-27 17:07:30|87032.5|86982.5|87017.9|86992.9|87033.3|86992.9|87016|86978.8|14
1632762460000|2021-09-27 17:07:40|87018.3|86993.3|87030.6|86980.6|87031.2|86993.3|87017|86979.9|23
1632762470000|2021-09-27 17:07:50|87030.9|86980.9|87029.5|86979.5|87031.2|86981.2|87028.5|86978.5|18
1632762480000|2021-09-27 17:08:00|87029.6|86979.6|87014.6|86989.6|87030.2|86990.2|87013.5|86975.3|29
1632762490000|2021-09-27 17:08:10|87014.5|86989.5|87030.3|86980.3|87030.3|86990.3|87014.5|86976.7|24
1632762500000|2021-09-27 17:08:20|87030|86980|87029|86979|87030|86980|87028.7|86978.7|23
1632762510000|2021-09-27 17:08:30|87028.7|86978.7|87030.1|86980.1|87030.2|86980.2|87028.7|86978.7|17
1632762520000|2021-09-27 17:08:40|87030.2|86980.2|87030.4|86980.4|87030.5|86980.5|87029.2|86979.2|10
1632762530000|2021-09-27 17:08:50|87031.3|86981.3|87029.1|86979.1|87032|86982|87027.6|86977.6|28
1632762540000|2021-09-27 17:09:00|87027.9|86977.9|87030|86980|87030.1|86980.1|87027.6|86977.6|18
1632762550000|2021-09-27 17:09:10|87029.9|86979.9|87034.3|86984.3|87035.7|86985.7|87029.7|86979.7|39
1632762560000|2021-09-27 17:09:20|87034.9|86984.9|87033|86983|87034.9|86984.9|87032.1|86982.1|42
1632762570000|2021-09-27 17:09:30|87033.9|86983.9|87022.3|86997.3|87036.7|86998.5|87021.1|86983.1|23
1632762580000|2021-09-27 17:09:40|87023|86998|87034.3|86984.3|87034.9|86998|87023|86983.7|13
1632762590000|2021-09-27 17:09:50|87032.1|86982.1|87018.6|86993.6|87032.1|86994.2|87018.2|86978.3|31
1632762600000|2021-09-27 17:10:00|87019.4|86994.4|87028|86978|87030.3|86994.5|87018.9|86977.4|33
1632762610000|2021-09-27 17:10:10|87027.9|86977.9|87026.5|86976.5|87028.4|86978.4|87026.1|86976.1|34
1632762620000|2021-09-27 17:10:20|87026.7|86976.7|87026.9|86976.9|87027.3|86977.3|87026.1|86976.1|15
1632762630000|2021-09-27 17:10:30|87025.5|86975.5|87030.7|86980.7|87032.4|86982.4|87025.5|86975.5|37
1632762640000|2021-09-27 17:10:40|87030.8|86980.8|87032.9|86982.9|87035.5|86985.5|87030.8|86980.8|30
1632762650000|2021-09-27 17:10:50|87033|86983|87034.2|86984.2|87034.7|86984.7|87033|86983|33
1632762660000|2021-09-27 17:11:00|87034.3|86984.3|87031.9|86981.9|87034.6|86984.6|87031.4|86981.4|24
1632762670000|2021-09-27 17:11:10|87031.1|86981.1|87028.7|86978.7|87032.6|86982.6|87027.7|86977.7|34
1632762680000|2021-09-27 17:11:20|87028.6|86978.6|87029.5|86979.5|87031.3|86981.3|87028.2|86978.2|29
1632762690000|2021-09-27 17:11:30|87029.6|86979.6|87030.9|86980.9|87031.1|86981.1|87029.6|86979.6|14
1632762700000|2021-09-27 17:11:40|87031|86981|87032.1|86982.1|87032.1|86982.1|87029|86979|24
1632762710000|2021-09-27 17:11:50|87032.5|86982.5|87038.4|86988.4|87039.3|86989.3|87032.3|86982.3|40
1632762720000|2021-09-27 17:12:00|87038.2|86988.2|87037.1|86987.1|87039|86989|87034.8|86984.8|40
1632762730000|2021-09-27 17:12:10|87035.1|86985.1|87035.9|86985.9|87036.8|86986.8|87035|86985|20
1632762740000|2021-09-27 17:12:20|87035.5|86985.5|87038.1|86988.1|87038.1|86988.1|87035.4|86985.4|15
1632762750000|2021-09-27 17:12:30|87037.8|86987.8|87041|86991|87041|87000.2|87023.2|86984.7|21
1632762760000|2021-09-27 17:12:40|87041.8|86991.8|87041.4|86991.4|87043.1|86993.1|87039|86989|49
1632762770000|2021-09-27 17:12:50|87041.8|86991.8|87040.9|86990.9|87041.8|86991.8|87040.9|86990.9|13
1632762780000|2021-09-27 17:13:00|87041|86991|87038.7|86988.7|87041.2|86991.2|87036.7|86986.7|25
1632762790000|2021-09-27 17:13:10|87035.5|86985.5|87039.6|86989.6|87044.3|87002.9|87026.1|86985.5|39
1632762800000|2021-09-27 17:13:20|87040.4|86990.4|87041.9|86991.9|87042.2|86992.2|87039.6|86989.6|25
1632762810000|2021-09-27 17:13:30|87041.7|86991.7|87041.1|86991.1|87042.3|86992.3|87040.9|86990.9|23
1632762820000|2021-09-27 17:13:40|87040.9|86990.9|87043.6|86993.6|87043.9|87004.6|87028.3|86990.9|17
1632762830000|2021-09-27 17:13:50|87043.4|86993.4|87043.3|86993.3|87043.8|86993.8|87042.6|86992.6|16
1632762840000|2021-09-27 17:14:00|87043.4|86993.4|87035.1|86985.1|87043.5|86993.5|87033.7|86983.7|34
1632762850000|2021-09-27 17:14:10|87034.8|86984.8|87032.3|86982.3|87039.2|86989.2|87032.3|86982.3|55
1632762860000|2021-09-27 17:14:20|87035|86985|87029.9|86979.9|87035.2|86985.2|87027.2|86977.2|63
1632762870000|2021-09-27 17:14:30|87029|86979|87026.2|86976.2|87029.9|86979.9|87025.9|86975.9|41
1632762880000|2021-09-27 17:14:40|87026.9|86976.9|87027.4|86977.4|87029.3|86979.3|87026.9|86976.9|39
1632762890000|2021-09-27 17:14:50|87026.9|86976.9|87027.3|86977.3|87028.6|86978.6|87026.4|86976.4|33
1632762900000|2021-09-27 17:15:00|87027|86977|87013.5|86988.5|87027.3|86988.5|87013.5|86974.7|33
1632762910000|2021-09-27 17:15:10|87015|86990|87012.9|86987.9|87015|86990|87012.6|86987.6|27
1632762920000|2021-09-27 17:15:20|87013|86988|87014.6|86989.6|87029.4|86991.3|87011.6|86977.6|28
1632762930000|2021-09-27 17:15:30|87014.7|86989.7|87027.1|86977.1|87029.5|86990.7|87011|86974.4|42
1632762940000|2021-09-27 17:15:40|87027.3|86977.3|87028.9|86978.9|87030.6|86980.6|87024.3|86974.3|51
1632762950000|2021-09-27 17:15:50|87028.6|86978.6|87030.7|86980.7|87032.1|86982.1|87028.2|86978.2|44
1632762960000|2021-09-27 17:16:00|87031.2|86981.2|87025.7|86975.7|87031.6|86981.6|87024.6|86974.6|53
1632762970000|2021-09-27 17:16:10|87026.2|86976.2|87027.1|86977.1|87027.7|86977.7|87025.2|86975.2|39
1632762980000|2021-09-27 17:16:20|87027.5|86977.5|87026.7|86976.7|87028.6|86978.6|87026.3|86976.3|35
1632762990000|2021-09-27 17:16:30|87026.8|86976.8|87027.8|86977.8|87028|86978|87026.8|86976.8|26
1632763000000|2021-09-27 17:16:40|87027.5|86977.5|87026.1|86976.1|87028.8|86978.8|87025.4|86975.4|43
1632763010000|2021-09-27 17:16:50|87025.5|86975.5|87027.5|86977.5|87028.2|86978.2|87025.2|86975.2|41
1632763020000|2021-09-27 17:17:00|87027.9|86977.9|87027.5|86977.5|87028.4|86978.4|87027|86977|26
1632763030000|2021-09-27 17:17:10|87027.4|86977.4|87027.5|86977.5|87027.7|86977.7|87026.5|86976.5|21
1632763040000|2021-09-27 17:17:20|87027.4|86977.4|87019.8|86969.8|87027.7|86977.7|87018.7|86968.7|39
1632763050000|2021-09-27 17:17:30|87019.7|86969.7|86997.6|86947.6|87019.9|86969.9|86995.5|86945.5|62
1632763060000|2021-09-27 17:17:40|86998.9|86948.9|86997.5|86947.5|86999.5|86949.5|86996.9|86946.9|39
1632763070000|2021-09-27 17:17:50|86997.8|86947.8|87004.1|86954.1|87004.1|86954.1|86996.4|86946.4|54
1632763080000|2021-09-27 17:18:00|87005.6|86955.6|87006.3|86956.3|87010|86960|87003.7|86953.7|45
1632763090000|2021-09-27 17:18:10|87006.4|86956.4|87006.6|86956.6|87008.8|86958.8|87005.7|86955.7|25
1632763100000|2021-09-27 17:18:20|87008.6|86958.6|87008.3|86958.3|87009.1|86959.1|87006.5|86956.5|21
1632763110000|2021-09-27 17:18:30|87008.4|86958.4|87010.5|86960.5|87011.8|86961.8|87008.1|86958.1|27
1632763120000|2021-09-27 17:18:40|86997.1|86972.1|86996.6|86971.6|86997.7|86972.7|86996.1|86971.1|34
1632763130000|2021-09-27 17:18:50|86996.3|86971.3|87009.1|86959.1|87010|86971.8|86996.3|86958.3|30
1632763140000|2021-09-27 17:19:00|87009|86959|87010.2|86960.2|87010.2|86960.2|87008.9|86958.9|19
1632763150000|2021-09-27 17:19:10|87010|86960|87009.9|86959.9|87010.4|86960.4|87009.7|86959.7|13
1632763160000|2021-09-27 17:19:20|87009.7|86959.7|87011.3|86961.3|87011.6|86961.6|87009.7|86959.7|25
1632763170000|2021-09-27 17:19:30|87010.7|86960.7|87011.4|86961.4|87011.9|86961.9|87010.4|86960.4|29
1632763180000|2021-09-27 17:19:40|87011.2|86961.2|87009|86959|87011.4|86970.4|86994.9|86958.1|41
1632763190000|2021-09-27 17:19:50|87008.7|86958.7|87007.9|86957.9|87009|86959|87007.3|86957.3|23
1632763200000|2021-09-27 17:20:00|87008.1|86958.1|87006.1|86956.1|87008.4|86958.4|87005.4|86955.4|38
1632763210000|2021-09-27 17:20:10|87006.2|86956.2|87006.5|86956.5|87006.7|86956.7|87005|86955|22
1632763220000|2021-09-27 17:20:20|87005.9|86955.9|87006.6|86956.6|87007.2|86957.2|87005.9|86955.9|27
1632763230000|2021-09-27 17:20:30|87006.4|86956.4|87009.8|86959.8|87010.5|86960.5|87005.1|86955.1|26
1632763240000|2021-09-27 17:20:40|87010.1|86960.1|87009.5|86959.5|87010.2|86960.2|87008.9|86958.9|27
1632763250000|2021-09-27 17:20:50|87009.7|86959.7|87013.1|86963.1|87014.8|86964.8|87008.8|86958.8|32
1632763260000|2021-09-27 17:21:00|87012.5|86962.5|87015.6|86965.6|87016.5|86966.5|87012|86962|40
1632763270000|2021-09-27 17:21:10|87015.5|86965.5|87015.6|86965.6|87016.3|86966.3|87014.2|86964.2|26
1632763280000|2021-09-27 17:21:20|87015.5|86965.5|87016.1|86966.1|87016.1|86966.1|87015.2|86965.2|33
1632763290000|2021-09-27 17:21:30|87016|86966|87015.8|86965.8|87016|86966|87015.3|86965.3|14
1632763300000|2021-09-27 17:21:40|87015.9|86965.9|87014.5|86964.5|87015.9|86965.9|87013.5|86963.5|20
1632763310000|2021-09-27 17:21:50|87014.8|86964.8|87014.8|86964.8|87016|86966|87014.7|86964.7|24
1632763320000|2021-09-27 17:22:00|87014.6|86964.6|87012.8|86962.8|87015.7|86965.7|87011.9|86961.9|34
1632763330000|2021-09-27 17:22:10|87014.4|86964.4|87014.8|86964.8|87016|86974.5|86999.5|86959.1|38
1632763340000|2021-09-27 17:22:20|87014.9|86964.9|87015|86965|87015.9|86965.9|87014|86964|37
1632763350000|2021-09-27 17:22:30|87015.3|86965.3|87015.3|86965.3|87016.3|86966.3|87014.5|86964.5|37
1632763360000|2021-09-27 17:22:40|87015.6|86965.6|87015.9|86965.9|87016|86966|87014.4|86964.4|31
1632763370000|2021-09-27 17:22:50|87015.8|86965.8|87015|86965|87015.8|86965.8|87014.2|86964.2|29
1632763380000|2021-09-27 17:23:00|87014.9|86964.9|87002.6|86977.6|87015.7|86977.6|87000.6|86964.8|17
1632763390000|2021-09-27 17:23:10|87002.5|86977.5|87014.5|86964.5|87015.2|86977.8|87001.8|86964.2|15
1632763400000|2021-09-27 17:23:20|87013.2|86963.2|87013.8|86963.8|87013.8|86977.1|86999.2|86963.2|22
1632763410000|2021-09-27 17:23:30|87014.1|86964.1|87015.3|86965.3|87015.5|86965.5|87012.9|86962.9|26
1632763420000|2021-09-27 17:23:40|87015.1|86965.1|87015.1|86965.1|87015.5|86965.5|87014.6|86964.6|25
1632763430000|2021-09-27 17:23:50|87015|86965|87016.1|86966.1|87016.2|86966.2|87014.9|86964.9|24
1632763440000|2021-09-27 17:24:00|87016.3|86966.3|87003.1|86978.1|87017.2|86978.2|87001|86966|18
1632763450000|2021-09-27 17:24:10|87002.8|86977.8|87011.9|86961.9|87015.4|86978.2|86999.3|86961.1|34
1632763460000|2021-09-27 17:24:20|87012.1|86962.1|87011.4|86961.4|87013.2|86963.2|87010|86960|27
1632763470000|2021-09-27 17:24:30|87011.8|86961.8|87015.2|86965.2|87015.2|86965.2|87010.8|86960.8|26
1632763480000|2021-09-27 17:24:40|87014.9|86964.9|87015.1|86965.1|87016.9|86966.9|87014.3|86964.3|28
1632763490000|2021-09-27 17:24:50|87015.4|86965.4|87017|86967|87017.8|86967.8|87014.3|86964.3|35
1632763500000|2021-09-27 17:25:00|87017.1|86967.1|87016.1|86966.1|87017.6|86967.6|87015.8|86965.8|33
1632763510000|2021-09-27 17:25:10|87016.2|86966.2|87013.6|86963.6|87016.2|86966.2|87012.9|86962.9|23
1632763520000|2021-09-27 17:25:20|87015.5|86965.5|87013.2|86963.2|87015.5|86965.5|87012.2|86962.2|31
1632763530000|2021-09-27 17:25:30|87013.3|86963.3|87014.5|86964.5|87014.5|86964.5|87012.9|86962.9|23
1632763540000|2021-09-27 17:25:40|87014.8|86964.8|87015.3|86965.3|87015.7|86965.7|87014.5|86964.5|23
1632763550000|2021-09-27 17:25:50|87015.1|86965.1|87016.2|86966.2|87016.4|86966.4|87015|86965|27
1632763560000|2021-09-27 17:26:00|87016.4|86966.4|87015.2|86965.2|87016.5|86966.5|87014.9|86964.9|33
1632763570000|2021-09-27 17:26:10|87015.1|86965.1|87014.3|86964.3|87015.4|86965.4|87013.3|86963.3|21
1632763580000|2021-09-27 17:26:20|87015.2|86965.2|87011.7|86961.7|87015.2|86965.2|87010.9|86960.9|27
1632763590000|2021-09-27 17:26:30|87012.9|86962.9|87009.9|86959.9|87012.9|86962.9|87008.5|86958.5|38
1632763600000|2021-09-27 17:26:40|87009.6|86959.6|87007.8|86957.8|87010.3|86960.3|87007.3|86957.3|28
1632763610000|2021-09-27 17:26:50|87008.3|86958.3|87007|86957|87008.4|86958.4|87007|86957|25
1632763620000|2021-09-27 17:27:00|87007.2|86957.2|87009.1|86959.1|87013.8|86963.8|87006.8|86956.8|30
1632763630000|2021-09-27 17:27:10|87008.5|86958.5|87008.8|86958.8|87010.9|86960.9|87008.2|86958.2|45
1632763640000|2021-09-27 17:27:20|87009|86959|87008.8|86958.8|87009.5|86959.5|87008.7|86958.7|19
1632763650000|2021-09-27 17:27:30|87009.1|86959.1|87010|86960|87010.1|86960.1|87008.4|86958.4|18
1632763660000|2021-09-27 17:27:40|87008.8|86958.8|87006.7|86956.7|87009.5|86959.5|87006.1|86956.1|27
1632763670000|2021-09-27 17:27:50|87004.7|86954.7|87007.4|86957.4|87008.1|86958.1|87003.5|86953.5|27
1632763680000|2021-09-27 17:28:00|87008|86958|87011.5|86961.5|87011.8|86961.8|87007.7|86957.7|38
1632763690000|2021-09-27 17:28:10|87011.6|86961.6|87009.4|86959.4|87011.6|86961.6|87008.2|86958.2|27
1632763700000|2021-09-27 17:28:20|87008.7|86958.7|87007.2|86957.2|87009.3|86959.3|87006.4|86956.4|32
1632763710000|2021-09-27 17:28:30|87006.6|86956.6|87008|86958|87008.3|86958.3|87005.9|86955.9|25
1632763720000|2021-09-27 17:28:40|87008.2|86958.2|87006|86956|87008.2|86958.2|87005.3|86955.3|24
1632763730000|2021-09-27 17:28:50|87006.1|86956.1|87005.6|86955.6|87006.2|86956.2|87005.2|86955.2|20
1632763740000|2021-09-27 17:29:00|87005.9|86955.9|87006.2|86956.2|87007.8|86957.8|87005.6|86955.6|14
1632763750000|2021-09-27 17:29:10|87007.3|86957.3|87005.5|86955.5|87007.3|86957.3|87005.4|86955.4|14
1632763760000|2021-09-27 17:29:20|87006.1|86956.1|87007.7|86957.7|87008|86958|87004.3|86954.3|33
1632763770000|2021-09-27 17:29:30|87007.8|86957.8|87004.6|86954.6|87007.8|86957.8|87003.9|86953.9|23
1632763780000|2021-09-27 17:29:40|87004.4|86954.4|87004.9|86954.9|87006.3|86956.3|87003.2|86953.2|36
1632763790000|2021-09-27 17:29:50|87005.6|86955.6|87004.3|86954.3|87005.6|86955.6|87004|86954|29
1632763800000|2021-09-27 17:30:00|87004.5|86954.5|87003.3|86953.3|87005.2|86955.2|87003.2|86953.2|30
1632763810000|2021-09-27 17:30:10|87003.2|86953.2|87008|86958|87011.1|86961.1|87003.1|86953.1|31
1632763820000|2021-09-27 17:30:20|87008.3|86958.3|87011.2|86961.2|87015|86965|87008.3|86958.3|44
1632763830000|2021-09-27 17:30:30|87013.7|86963.7|87012.3|86962.3|87014|86964|87011.5|86961.5|23
1632763840000|2021-09-27 17:30:40|87012.4|86962.4|87010.1|86960.1|87012.5|86962.5|87009.9|86959.9|19
1632763850000|2021-09-27 17:30:50|87010|86960|87012.2|86962.2|87012.6|86962.6|87010|86960|26
1632763860000|2021-09-27 17:31:00|87012.3|86962.3|87012.3|86962.3|87013.1|86963.1|87011.9|86961.9|14
1632763870000|2021-09-27 17:31:10|87012.5|86962.5|87012.4|86962.4|87013.2|86963.2|87012.1|86962.1|21
1632763880000|2021-09-27 17:31:20|87012.3|86962.3|87013.1|86963.1|87013.5|86963.5|87012.3|86962.3|13
1632763890000|2021-09-27 17:31:30|87013.2|86963.2|87013.5|86963.5|87013.7|86963.7|87011.2|86961.2|15
1632763900000|2021-09-27 17:31:40|87012.3|86962.3|87013.7|86963.7|87013.8|86963.8|87012|86962|19
1632763910000|2021-09-27 17:31:50|87013.5|86963.5|87012.6|86962.6|87014|86964|87011.6|86961.6|25
1632763920000|2021-09-27 17:32:00|87012.5|86962.5|87011.8|86961.8|87013.2|86963.2|87010|86960|30
1632763930000|2021-09-27 17:32:10|87011.9|86961.9|87011.5|86961.5|87012|86962|87011|86961|16
1632763940000|2021-09-27 17:32:20|87011.6|86961.6|87012|86962|87012.3|86962.3|87011.5|86961.5|21
1632763950000|2021-09-27 17:32:30|87012.2|86962.2|87013.2|86963.2|87013.5|86963.5|87011.5|86961.5|26
1632763960000|2021-09-27 17:32:40|87012.6|86962.6|87011.8|86961.8|87013.4|86963.4|87009.1|86959.1|30
1632763970000|2021-09-27 17:32:50|87012|86962|87012.4|86962.4|87013.4|86963.4|87010.5|86960.5|22
1632763980000|2021-09-27 17:33:00|87012|86962|87011.4|86961.4|87012.5|86962.5|87011.4|86961.4|19
1632763990000|2021-09-27 17:33:10|87011.9|86961.9|87011.5|86961.5|87012.6|86962.6|87010.9|86960.9|19
1632764000000|2021-09-27 17:33:20|87011|86961|87011.8|86961.8|87012|86962|87010.7|86960.7|12
1632764010000|2021-09-27 17:33:30|87011.5|86961.5|87010.4|86960.4|87013.5|86963.5|87010.4|86960.4|11
1632764020000|2021-09-27 17:33:40|87011.9|86961.9|87011|86961|87013.6|86963.6|87011|86961|21
1632764030000|2021-09-27 17:33:50|87011.2|86961.2|87013.1|86963.1|87013.5|86963.5|87011.2|86961.2|32
1632764040000|2021-09-27 17:34:00|87012.7|86962.7|87013|86963|87013.4|86963.4|87011.8|86961.8|33
1632764050000|2021-09-27 17:34:10|87012.9|86962.9|86991.3|86941.3|87013|86963|86990.8|86940.8|62
1632764060000|2021-09-27 17:34:20|86991.8|86941.8|86991.4|86941.4|86992.2|86942.2|86989.9|86939.9|41
1632764070000|2021-09-27 17:34:30|86990.7|86940.7|86982.6|86932.6|86991.1|86941.1|86977.3|86927.3|64
1632764080000|2021-09-27 17:34:40|86982.2|86932.2|86999.6|86949.6|86999.8|86949.8|86979.5|86929.5|56
1632764090000|2021-09-27 17:34:50|86998.6|86948.6|86988.8|86963.8|87001.2|86965.3|86988.4|86948.1|26
1632764100000|2021-09-27 17:35:00|86989.1|86964.1|86999|86949|87001.6|86964.1|86989.1|86949|39
1632764110000|2021-09-27 17:35:10|86999.3|86949.3|86997.9|86947.9|87000|86950|86997.9|86947.9|25
1632764120000|2021-09-27 17:35:20|86999.7|86949.7|87000.7|86950.7|87002|86962.9|86986.8|86948.2|40
1632764130000|2021-09-27 17:35:30|87000.1|86950.1|86999.1|86949.1|87000.7|86962.5|86985.4|86948.3|29
1632764140000|2021-09-27 17:35:40|86999.3|86949.3|86999.1|86949.1|87000.7|86950.7|86998.8|86948.8|23
1632764150000|2021-09-27 17:35:50|86999|86949|86999.5|86949.5|86999.9|86949.9|86999|86949|22
1632764160000|2021-09-27 17:36:00|86999.7|86949.7|86999.3|86949.3|86999.8|86949.8|86998.7|86948.7|16
1632764170000|2021-09-27 17:36:10|86999.1|86949.1|87000.1|86950.1|87001.6|86964|86987.3|86948.7|38
1632764180000|2021-09-27 17:36:20|87001.1|86951.1|86999.5|86949.5|87002.4|86964.4|86986.4|86948.7|54
1632764190000|2021-09-27 17:36:30|86998.8|86948.8|86998.6|86948.6|86999.3|86949.3|86997.2|86947.2|39
1632764200000|2021-09-27 17:36:40|86998.1|86948.1|86999.2|86949.2|86999.8|86949.8|86998.1|86948.1|38
1632764210000|2021-09-27 17:36:50|86999.3|86949.3|86999.9|86949.9|87000|86950|86999.2|86949.2|28
1632764220000|2021-09-27 17:37:00|86999.3|86949.3|86988.3|86963.3|87000.3|86963.4|86986.9|86948.6|40
1632764230000|2021-09-27 17:37:10|86988|86963|86987.9|86962.9|86988.2|86963.2|86986.2|86961.2|7
1632764240000|2021-09-27 17:37:20|86987.8|86962.8|86999.6|86949.6|86999.8|86963|86987.2|86949.2|38
1632764250000|2021-09-27 17:37:30|86999.5|86949.5|87000.5|86950.5|87000.9|86963.7|86986.8|86949.4|34
1632764260000|2021-09-27 17:37:40|86999.9|86949.9|87002|86952|87002.4|86952.4|86999.9|86949.9|17
1632764270000|2021-09-27 17:37:50|87000.8|86950.8|87003.6|86953.6|87003.6|86953.6|87000.7|86950.7|20
1632764280000|2021-09-27 17:38:00|87003.7|86953.7|87009.7|86959.7|87011|86961|87003.1|86953.1|49
1632764290000|2021-09-27 17:38:10|87009.5|86959.5|87010.3|86960.3|87013.2|86974.8|86997.7|86958.6|34
1632764300000|2021-09-27 17:38:20|87009.9|86959.9|87012.7|86962.7|87013.3|86963.3|87009.9|86959.9|41
1632764310000|2021-09-27 17:38:30|87012.3|86962.3|87013.4|86963.4|87014.7|86964.7|87012.2|86962.2|45
1632764320000|2021-09-27 17:38:40|87013.5|86963.5|87016.7|86966.7|87016.7|86966.7|87013.1|86963.1|39
1632764330000|2021-09-27 17:38:50|87016.6|86966.6|87016.1|86966.1|87017|86967|87015.3|86965.3|36
1632764340000|2021-09-27 17:39:00|87015.9|86965.9|87016.6|86966.6|87016.8|86966.8|87015.7|86965.7|23
1632764350000|2021-09-27 17:39:10|87016.5|86966.5|87016|86966|87016.9|86966.9|87015|86965|29
1632764360000|2021-09-27 17:39:20|87015.7|86965.7|87015.3|86965.3|87016.2|86979.4|87002.4|86964.2|42
1632764370000|2021-09-27 17:39:30|87015.6|86965.6|86998.9|86973.9|87015.6|86974.5|86998|86961.3|29
1632764380000|2021-09-27 17:39:40|86999.7|86974.7|87010.5|86960.5|87011.1|86974.7|86998.8|86959.2|38
1632764390000|2021-09-27 17:39:50|87010.2|86960.2|87011.1|86961.1|87011.2|86961.2|87009.7|86959.7|25
1632764400000|2021-09-27 17:40:00|87011|86961|87012.1|86962.1|87013|86963|87010.9|86960.9|23
1632764410000|2021-09-27 17:40:10|87012.4|86962.4|87011.8|86961.8|87013.1|86963.1|87011.1|86961.1|20
1632764420000|2021-09-27 17:40:20|87011.1|86961.1|87010.7|86960.7|87011.6|86961.6|87010.1|86960.1|35
1632764430000|2021-09-27 17:40:30|87010.6|86960.6|87009|86959|87011.2|86961.2|87009|86959|26
1632764440000|2021-09-27 17:40:40|87009.1|86959.1|87007.2|86957.2|87009.2|86959.2|87007.1|86957.1|29
1632764450000|2021-09-27 17:40:50|87006.9|86956.9|87008.2|86958.2|87008.2|86958.2|87006.3|86956.3|31
1632764460000|2021-09-27 17:41:00|87007.6|86957.6|87007|86957|87007.6|86957.6|87006.9|86956.9|16
1632764470000|2021-09-27 17:41:10|87006.8|86956.8|87007.7|86957.7|87008.1|86958.1|87006.1|86956.1|22
1632764480000|2021-09-27 17:41:20|87007.6|86957.6|86995.1|86970.1|87008.4|86970.7|86994|86957.3|31
1632764490000|2021-09-27 17:41:30|86995.2|86970.2|86994.9|86969.9|86995.5|86970.5|86994.7|86969.7|18
1632764500000|2021-09-27 17:41:40|86995.3|86970.3|86994.5|86969.5|86995.6|86970.6|86994.5|86969.5|7
1632764510000|2021-09-27 17:41:50|86994.8|86969.8|87008.9|86958.9|87010.8|86972.9|86994.8|86957.9|25
1632764520000|2021-09-27 17:42:00|87008.1|86958.1|87008.1|86958.1|87008.5|86958.5|87007.6|86957.6|31
1632764530000|2021-09-27 17:42:10|87007.9|86957.9|87008.4|86958.4|87008.5|86958.5|87007.5|86957.5|25
1632764540000|2021-09-27 17:42:20|87008.7|86958.7|87009.5|86959.5|87009.5|86959.5|87008|86958|21
1632764550000|2021-09-27 17:42:30|87009.4|86959.4|87008.6|86958.6|87011.2|86974.1|86996.6|86958.6|34
1632764560000|2021-09-27 17:42:40|87009|86959|87008.7|86958.7|87009.1|86959.1|87007.6|86957.6|13
1632764570000|2021-09-27 17:42:50|87009.1|86959.1|87009.1|86959.1|87009.1|86959.1|87008.4|86958.4|19
1632764580000|2021-09-27 17:43:00|87009|86959|87009|86959|87009.4|86959.4|87007.8|86957.8|28
1632764590000|2021-09-27 17:43:10|87008.8|86958.8|87009.2|86959.2|87009.5|86959.5|87008.5|86958.5|24
1632764600000|2021-09-27 17:43:20|87008.7|86958.7|87009.6|86959.6|87010.2|86960.2|87008.7|86958.7|12
1632764610000|2021-09-27 17:43:30|87009.4|86959.4|87009.4|86959.4|87009.8|86959.8|87008.4|86958.4|14
1632764620000|2021-09-27 17:43:40|87009|86959|87009|86959|87010.2|86960.2|87008.5|86958.5|32
1632764630000|2021-09-27 17:43:50|87008.8|86958.8|87008.4|86958.4|87010|86971.3|86995.3|86958.1|25
1632764640000|2021-09-27 17:44:00|87008.5|86958.5|87009.7|86959.7|87009.7|86959.7|87007.9|86957.9|29
1632764650000|2021-09-27 17:44:10|87009.3|86959.3|87009.9|86959.9|87010.1|86960.1|87009.3|86959.3|24
1632764660000|2021-09-27 17:44:20|87009.8|86959.8|87012.1|86962.1|87013.5|86963.5|87008.8|86958.8|25
1632764670000|2021-09-27 17:44:30|87012.7|86962.7|86994.1|86944.1|87012.8|86962.8|86989.7|86939.7|71
1632764680000|2021-09-27 17:44:40|86994.8|86944.8|86998|86948|86998.6|86948.6|86994.8|86944.8|62
1632764690000|2021-09-27 17:44:50|86998.2|86948.2|86999.3|86949.3|87001.4|86951.4|86996.2|86946.2|45
1632764700000|2021-09-27 17:45:00|86999|86949|87003.8|86953.8|87005.7|86955.7|86999|86949|44
1632764710000|2021-09-27 17:45:10|87003.7|86953.7|87007.9|86957.9|87008.7|86958.7|87003.5|86953.5|40
1632764720000|2021-09-27 17:45:20|87008.2|86958.2|87006.3|86956.3|87008.2|86958.2|87004.2|86954.2|33
1632764730000|2021-09-27 17:45:30|87006.5|86956.5|87008.2|86958.2|87009|86959|87004.6|86954.6|41
1632764740000|2021-09-27 17:45:40|87008|86958|87011.6|86961.6|87012.8|86968.9|86993.9|86954|51
1632764750000|2021-09-27 17:45:50|87012.1|86962.1|87011.5|86961.5|87013|86963|87005.8|86955.8|44
1632764760000|2021-09-27 17:46:00|87012.1|86962.1|87009.6|86959.6|87013.5|86963.5|87009.4|86959.4|54
1632764770000|2021-09-27 17:46:10|87009.9|86959.9|87009.8|86959.8|87010.1|86960.1|87008.5|86958.5|39
1632764780000|2021-09-27 17:46:20|87009.7|86959.7|87008.5|86958.5|87009.9|86959.9|87008.2|86958.2|25
1632764790000|2021-09-27 17:46:30|87008.4|86958.4|87006.2|86956.2|87008.4|86958.4|87004.9|86954.9|35
1632764800000|2021-09-27 17:46:40|87007|86957|87009.5|86959.5|87011.4|86961.4|87006.7|86956.7|31
1632764810000|2021-09-27 17:46:50|87010.9|86960.9|87010.3|86960.3|87011.1|86961.1|87008.6|86958.6|44
1632764820000|2021-09-27 17:47:00|87010.7|86960.7|87012|86962|87012|86962|87009.6|86959.6|30
1632764830000|2021-09-27 17:47:10|87011.9|86961.9|87010.9|86960.9|87011.9|86961.9|87009.9|86959.9|31
1632764840000|2021-09-27 17:47:20|87011.3|86961.3|87012.3|86962.3|87013.5|86963.5|87010.2|86960.2|29
1632764850000|2021-09-27 17:47:30|87012.4|86962.4|87014.2|86964.2|87014.2|86964.2|87011.2|86961.2|25
1632764860000|2021-09-27 17:47:40|87014.4|86964.4|87014.9|86964.9|87015.6|86965.6|87012.6|86962.6|27
1632764870000|2021-09-27 17:47:50|87014.8|86964.8|87015.8|86965.8|87016.2|86966.2|87014.4|86964.4|26
1632764880000|2021-09-27 17:48:00|87015.5|86965.5|87015.5|86965.5|87015.8|86965.8|87014.1|86964.1|23
1632764890000|2021-09-27 17:48:10|87015.4|86965.4|87014.7|86964.7|87016.7|86966.7|87014.6|86964.6|32
1632764900000|2021-09-27 17:48:20|87014.6|86964.6|87017.8|86967.8|87017.8|86967.8|87014.6|86964.6|39
1632764910000|2021-09-27 17:48:30|87018.2|86968.2|87017.8|86967.8|87018.2|86968.2|87016.6|86966.6|24
1632764920000|2021-09-27 17:48:40|87017.4|86967.4|87019|86969|87019.5|86969.5|87017.4|86967.4|20
1632764930000|2021-09-27 17:48:50|87019.1|86969.1|87018|86968|87019.3|86969.3|87017.3|86967.3|18
1632764940000|2021-09-27 17:49:00|87018.3|86968.3|87017.3|86967.3|87019|86969|87016.6|86966.6|24
1632764950000|2021-09-27 17:49:10|87016.9|86966.9|87017.4|86967.4|87018|86968|87016.9|86966.9|12
1632764960000|2021-09-27 17:49:20|87017.9|86967.9|87016.9|86966.9|87018.3|86968.3|87016.4|86966.4|26
1632764970000|2021-09-27 17:49:30|87016.7|86966.7|87006.7|86981.7|87018.8|86981.7|87006.7|86966.3|34
1632764980000|2021-09-27 17:49:40|87006.6|86981.6|87003.8|86978.8|87006.7|86981.7|87003.7|86978.7|26
1632764990000|2021-09-27 17:49:50|87004|86979|87002.9|86977.9|87004.3|86979.3|87002.9|86977.9|20
1632765000000|2021-09-27 17:50:00|87003.2|86978.2|87003.3|86978.3|87003.3|86978.3|87002.3|86977.3|30
1632765010000|2021-09-27 17:50:10|87003.5|86978.5|87013.5|86963.5|87013.5|86979.1|87001.7|86963.5|29
1632765020000|2021-09-27 17:50:20|87014.1|86964.1|87014.8|86964.8|87014.9|86964.9|87012.6|86962.6|34
1632765030000|2021-09-27 17:50:30|87014.6|86964.6|87012.1|86962.1|87014.6|86964.6|87010.9|86960.9|32
1632765040000|2021-09-27 17:50:40|87012.2|86962.2|87011.5|86961.5|87013.1|86963.1|87010.3|86960.3|25
1632765050000|2021-09-27 17:50:50|87011.7|86961.7|87010.1|86960.1|87011.9|86961.9|87009.7|86959.7|20
1632765060000|2021-09-27 17:51:00|87009.4|86959.4|87005.6|86955.6|87009.4|86959.4|87005.6|86955.6|38
1632765070000|2021-09-27 17:51:10|87005.9|86955.9|87009.1|86959.1|87009.7|86959.7|87005.9|86955.9|31
1632765080000|2021-09-27 17:51:20|87009.3|86959.3|87009.5|86959.5|87010.1|86960.1|87008.4|86958.4|23
1632765090000|2021-09-27 17:51:30|87009.3|86959.3|87008.6|86958.6|87010|86960|87008.6|86958.6|16
1632765100000|2021-09-27 17:51:40|87009.2|86959.2|87008|86958|87009.9|86959.9|87008|86958|24
1632765110000|2021-09-27 17:51:50|87008.7|86958.7|87009.1|86959.1|87010.5|86960.5|87008.6|86958.6|16
1632765120000|2021-09-27 17:52:00|87009.6|86959.6|87009.1|86959.1|87009.8|86959.8|87008.6|86958.6|11
1632765130000|2021-09-27 17:52:10|87011.3|86961.3|87008.9|86958.9|87011.3|86961.3|87007.9|86957.9|30
1632765140000|2021-09-27 17:52:20|87009.2|86959.2|87007.9|86957.9|87009.6|86959.6|87007.1|86957.1|26
1632765150000|2021-09-27 17:52:30|87007.8|86957.8|87007.6|86957.6|87008|86958|87007.3|86957.3|19
1632765160000|2021-09-27 17:52:40|87007.5|86957.5|87004.9|86954.9|87007.5|86957.5|87004|86954|46
1632765170000|2021-09-27 17:52:50|87006|86956|87004.2|86954.2|87008.8|86958.8|87003.7|86953.7|47
1632765180000|2021-09-27 17:53:00|87003.4|86953.4|87002.2|86952.2|87008.1|86958.1|87001.9|86951.9|62
1632765190000|2021-09-27 17:53:10|87002.1|86952.1|86999.3|86949.3|87002.1|86952.1|86996.4|86946.4|59
1632765200000|2021-09-27 17:53:20|86999.4|86949.4|86998.4|86948.4|87000.2|86950.2|86996.6|86946.6|36
1632765210000|2021-09-27 17:53:30|86998.6|86948.6|86996.5|86946.5|86998.6|86948.6|86995.6|86945.6|28
1632765220000|2021-09-27 17:53:40|86997.2|86947.2|87000.7|86950.7|87001.3|86951.3|86997.2|86947.2|38
1632765230000|2021-09-27 17:53:50|86999.1|86949.1|87000.5|86950.5|87001.4|86951.4|86999|86949|28
1632765240000|2021-09-27 17:54:00|87000.6|86950.6|87003.7|86953.7|87003.9|86953.9|87000.6|86950.6|37
1632765250000|2021-09-27 17:54:10|87003.8|86953.8|87002.9|86952.9|87004.7|86954.7|87002.8|86952.8|32
1632765260000|2021-09-27 17:54:20|87003.1|86953.1|87001.1|86951.1|87003.7|86953.7|87000.9|86950.9|37
1632765270000|2021-09-27 17:54:30|87000.9|86950.9|87002.1|86952.1|87003.7|86953.7|87000.9|86950.9|33
1632765280000|2021-09-27 17:54:40|87003.4|86953.4|87001.4|86951.4|87003.4|86953.4|87001|86951|19
1632765290000|2021-09-27 17:54:50|87001.6|86951.6|87001.5|86951.5|87003|86953|87000.7|86950.7|32
1632765300000|2021-09-27 17:55:00|87002.1|86952.1|87002|86952|87003|86953|87000.3|86950.3|39
1632765310000|2021-09-27 17:55:10|87000.7|86950.7|86999.2|86949.2|87002.1|86952.1|86999.2|86949.2|40
1632765320000|2021-09-27 17:55:20|86999.1|86949.1|87002.2|86952.2|87002.4|86952.4|86999.1|86949.1|32
1632765330000|2021-09-27 17:55:30|87002.4|86952.4|87006.9|86956.9|87007.6|86957.6|87001.5|86951.5|44
1632765340000|2021-09-27 17:55:40|87007|86957|87005.8|86955.8|87007.7|86957.7|87005.2|86955.2|43
1632765350000|2021-09-27 17:55:50|87006.3|86956.3|87003.3|86953.3|87006.3|86956.3|87002.8|86952.8|44
1632765360000|2021-09-27 17:56:00|87003.7|86953.7|87003|86953|87004|86954|87002.7|86952.7|29
1632765370000|2021-09-27 17:56:10|87002.9|86952.9|86997.6|86947.6|87003.6|86953.6|86997.6|86947.6|39
1632765380000|2021-09-27 17:56:20|86998.6|86948.6|86961.6|86911.6|87000.4|86950.4|86960|86910|68
1632765390000|2021-09-27 17:56:30|86962.3|86912.3|86963.1|86913.1|86963.7|86913.7|86959.9|86909.9|43
1632765400000|2021-09-27 17:56:40|86963.2|86913.2|86965.5|86915.5|86966.8|86916.8|86962.6|86912.6|51
1632765410000|2021-09-27 17:56:50|86966.5|86916.5|86973.3|86923.3|86974.1|86924.1|86964.6|86914.6|39
1632765420000|2021-09-27 17:57:00|86973.2|86923.2|86971.3|86921.3|86975.5|86925.5|86971.3|86921.3|37
1632765430000|2021-09-27 17:57:10|86972.7|86922.7|86971.7|86921.7|86973.2|86923.2|86971.4|86921.4|22
1632765440000|2021-09-27 17:57:20|86972.2|86922.2|86972.1|86922.1|86973.2|86923.2|86971.2|86921.2|18
1632765450000|2021-09-27 17:57:30|86970.6|86920.6|86962.3|86912.3|86971.7|86921.7|86962|86912|48
1632765460000|2021-09-27 17:57:40|86962.1|86912.1|86957.3|86907.3|86962.7|86912.7|86956.8|86906.8|37
1632765470000|2021-09-27 17:57:50|86958.3|86908.3|86958.2|86908.2|86959.4|86909.4|86955.7|86905.7|47
1632765480000|2021-09-27 17:58:00|86957.7|86907.7|86957.5|86907.5|86960|86910|86956.4|86906.4|36
1632765490000|2021-09-27 17:58:10|86957.8|86907.8|86952.6|86902.6|86958.2|86908.2|86951.8|86901.8|53
1632765500000|2021-09-27 17:58:20|86952.7|86902.7|86954.5|86904.5|86956|86906|86951.5|86901.5|43
1632765510000|2021-09-27 17:58:30|86954.3|86904.3|86954.4|86904.4|86955.5|86905.5|86953.4|86903.4|27
1632765520000|2021-09-27 17:58:40|86954.5|86904.5|86952.9|86902.9|86955.3|86905.3|86951.9|86901.9|31
1632765530000|2021-09-27 17:58:50|86953.4|86903.4|86946.8|86896.8|86953.4|86903.4|86946.3|86896.3|37
1632765540000|2021-09-27 17:59:00|86946.3|86896.3|86952.1|86902.1|86953.9|86903.9|86946.3|86896.3|45
1632765550000|2021-09-27 17:59:10|86951.9|86901.9|86944.1|86894.1|86952.9|86902.9|86944.1|86894.1|39
1632765560000|2021-09-27 17:59:20|86943.9|86893.9|86949.5|86899.5|86949.5|86899.5|86941.6|86891.6|45
1632765570000|2021-09-27 17:59:30|86949.2|86899.2|86952.2|86902.2|86952.2|86902.2|86947.9|86897.9|31
1632765580000|2021-09-27 17:59:40|86952.4|86902.4|86953.2|86903.2|86954|86904|86951|86901|40
1632765590000|2021-09-27 17:59:50|86953.4|86903.4|86953.4|86903.4|86954.7|86904.7|86952.4|86902.4|40
1632765600000|2021-09-27 18:00:00|86953.2|86903.2|86949.3|86899.3|86955.5|86905.5|86949|86899|55
1632765610000|2021-09-27 18:00:10|86948.4|86898.4|86942.3|86892.3|86948.6|86898.6|86941.4|86891.4|60
1632765620000|2021-09-27 18:00:20|86942.9|86892.9|86937.4|86887.4|86943.1|86893.1|86935|86885|54
1632765630000|2021-09-27 18:00:30|86937.2|86887.2|86933.8|86883.8|86938.6|86888.6|86933.2|86883.2|51
1632765640000|2021-09-27 18:00:40|86933.5|86883.5|86928.7|86878.7|86933.8|86883.8|86928.7|86878.7|45
1632765650000|2021-09-27 18:00:50|86929.3|86879.3|86928.7|86878.7|86929.7|86879.7|86926.8|86876.8|40
1632765660000|2021-09-27 18:01:00|86929|86879|86926.3|86876.3|86929.4|86879.4|86919.4|86869.4|55
1632765670000|2021-09-27 18:01:10|86926.6|86876.6|86929.1|86879.1|86929.1|86879.1|86925.5|86875.5|53
1632765680000|2021-09-27 18:01:20|86928.9|86878.9|86929.2|86879.2|86930.2|86880.2|86927.7|86877.7|55
1632765690000|2021-09-27 18:01:30|86929.3|86879.3|86926.5|86876.5|86929.6|86879.6|86925.4|86875.4|50
1632765700000|2021-09-27 18:01:40|86926.7|86876.7|86924|86874|86926.8|86876.8|86923.4|86873.4|47
1632765710000|2021-09-27 18:01:50|86923.8|86873.8|86924.2|86874.2|86926.5|86876.5|86921.7|86871.7|32
1632765720000|2021-09-27 18:02:00|86924.5|86874.5|86922.8|86872.8|86925.4|86875.4|86921.8|86871.8|47
1632765730000|2021-09-27 18:02:10|86923.3|86873.3|86921.9|86871.9|86923.3|86873.3|86921.2|86871.2|36
1632765740000|2021-09-27 18:02:20|86922.2|86872.2|86912.4|86862.4|86922.6|86872.6|86912.4|86862.4|50
1632765750000|2021-09-27 18:02:30|86912.7|86862.7|86913.8|86863.8|86914.4|86864.4|86911.9|86861.9|27
1632765760000|2021-09-27 18:02:40|86914|86864|86915|86865|86915|86865|86913.2|86863.2|21
1632765770000|2021-09-27 18:02:50|86915.1|86865.1|86915.6|86865.6|86915.6|86865.6|86914.6|86864.6|23
1632765780000|2021-09-27 18:03:00|86915.7|86865.7|86915.5|86865.5|86918|86868|86914.7|86864.7|32
1632765790000|2021-09-27 18:03:10|86915.3|86865.3|86915.8|86865.8|86917.2|86867.2|86915.3|86865.3|23
1632765800000|2021-09-27 18:03:20|86915.9|86865.9|86919.9|86869.9|86919.9|86869.9|86915.9|86865.9|35
1632765810000|2021-09-27 18:03:30|86919.8|86869.8|86919.3|86869.3|86919.9|86869.9|86918.4|86868.4|30
1632765820000|2021-09-27 18:03:40|86919.4|86869.4|86923.4|86873.4|86923.4|86873.4|86918.9|86868.9|18
1632765830000|2021-09-27 18:03:50|86923.2|86873.2|86923.6|86873.6|86923.6|86873.6|86922|86872|25
1632765840000|2021-09-27 18:04:00|86923.5|86873.5|86911.2|86886.2|86923.9|86887.2|86911.2|86869.9|39
1632765850000|2021-09-27 18:04:10|86911.3|86886.3|86926.4|86876.4|86926.6|86886.8|86911.3|86873.3|28
1632765860000|2021-09-27 18:04:20|86926.6|86876.6|86927.8|86877.8|86928.4|86878.4|86926.6|86876.6|28
1632765870000|2021-09-27 18:04:30|86927.6|86877.6|86927.2|86877.2|86928|86878|86926.5|86876.5|13
1632765880000|2021-09-27 18:04:40|86927|86877|86927.1|86877.1|86927.3|86877.3|86926.8|86876.8|10
1632765890000|2021-09-27 18:04:50|86927.2|86877.2|86927.6|86877.6|86928.4|86878.4|86926.8|86876.8|18
1632765900000|2021-09-27 18:05:00|86927.4|86877.4|86926.2|86876.2|86927.4|86877.4|86926.2|86876.2|20
1632765910000|2021-09-27 18:05:10|86926.6|86876.6|86926.8|86876.8|86927.5|86877.5|86925.7|86875.7|25
1632765920000|2021-09-27 18:05:20|86927|86877|86926.6|86876.6|86927.5|86877.5|86925.9|86875.9|28
1632765930000|2021-09-27 18:05:30|86926.3|86876.3|86926.5|86876.5|86926.7|86876.7|86925.7|86875.7|19
1632765940000|2021-09-27 18:05:40|86926.6|86876.6|86924.2|86874.2|86926.8|86876.8|86923.9|86873.9|17
1632765950000|2021-09-27 18:05:50|86923.8|86873.8|86925.4|86875.4|86925.7|86875.7|86923.7|86873.7|15
1632765960000|2021-09-27 18:06:00|86924.8|86874.8|86924.9|86874.9|86925.5|86875.5|86924.4|86874.4|24
1632765970000|2021-09-27 18:06:10|86924.7|86874.7|86923.8|86873.8|86925.7|86875.7|86923.6|86873.6|27
1632765980000|2021-09-27 18:06:20|86923.5|86873.5|86924.3|86874.3|86924.8|86874.8|86923.5|86873.5|16
1632765990000|2021-09-27 18:06:30|86924.7|86874.7|86925.2|86875.2|86926.5|86876.5|86924|86874|31
1632766000000|2021-09-27 18:06:40|86925.6|86875.6|86925|86875|86925.8|86875.8|86924.4|86874.4|24
1632766010000|2021-09-27 18:06:50|86925.1|86875.1|86924.9|86874.9|86925.1|86875.1|86924.2|86874.2|19
1632766020000|2021-09-27 18:07:00|86924.2|86874.2|86925.5|86875.5|86925.9|86875.9|86924.2|86874.2|23
1632766030000|2021-09-27 18:07:10|86925.6|86875.6|86924.6|86874.6|86925.8|86875.8|86924.1|86874.1|20
1632766040000|2021-09-27 18:07:20|86924.8|86874.8|86923.8|86873.8|86925|86875|86923.6|86873.6|19
1632766050000|2021-09-27 18:07:30|86923.9|86873.9|86921.5|86871.5|86925.1|86875.1|86921.5|86871.5|34
1632766060000|2021-09-27 18:07:40|86921.2|86871.2|86920.9|86870.9|86921.4|86871.4|86920.1|86870.1|32
1632766070000|2021-09-27 18:07:50|86920.6|86870.6|86920.6|86870.6|86921.1|86871.1|86917.7|86867.7|30
1632766080000|2021-09-27 18:08:00|86921|86871|86918.8|86868.8|86921|86871|86918.6|86868.6|26
1632766090000|2021-09-27 18:08:10|86919.3|86869.3|86919.6|86869.6|86919.9|86869.9|86918.6|86868.6|10
1632766100000|2021-09-27 18:08:20|86919.5|86869.5|86908.8|86883.8|86922.6|86884.3|86906.8|86869.5|19
1632766110000|2021-09-27 18:08:30|86908.7|86883.7|86908|86883|86909.5|86884.5|86908|86883|25
1632766120000|2021-09-27 18:08:40|86907.9|86882.9|86909.6|86884.6|86909.6|86884.6|86907.9|86882.9|25
1632766130000|2021-09-27 18:08:50|86909.3|86884.3|86907.9|86882.9|86909.4|86884.4|86907.9|86882.9|23
1632766140000|2021-09-27 18:09:00|86907.7|86882.7|86908.2|86883.2|86908.7|86883.7|86907.5|86882.5|16
1632766150000|2021-09-27 18:09:10|86908.1|86883.1|86908.7|86883.7|86909.2|86884.2|86907.5|86882.5|11
1632766160000|2021-09-27 18:09:20|86908.3|86883.3|86920.2|86870.2|86921.2|86883.3|86908.3|86869.6|18
1632766170000|2021-09-27 18:09:30|86920|86870|86920.9|86870.9|86921.8|86871.8|86920|86870|18
1632766180000|2021-09-27 18:09:40|86921|86871|86917.9|86867.9|86921.1|86871.1|86915.9|86865.9|26
1632766190000|2021-09-27 18:09:50|86917.7|86867.7|86917.2|86867.2|86918.3|86868.3|86917.2|86867.2|19
1632766200000|2021-09-27 18:10:00|86917.1|86867.1|86919.1|86869.1|86919.7|86869.7|86917.1|86867.1|22
1632766210000|2021-09-27 18:10:10|86919.7|86869.7|86918.9|86868.9|86919.9|86869.9|86917.6|86867.6|27
1632766220000|2021-09-27 18:10:20|86918.8|86868.8|86922.1|86872.1|86922.2|86872.2|86918.7|86868.7|36
1632766230000|2021-09-27 18:10:30|86922.3|86872.3|86922.1|86872.1|86923|86873|86921|86871|31
1632766240000|2021-09-27 18:10:40|86922.6|86872.6|86925.1|86875.1|86925.5|86875.5|86921.2|86871.2|33
1632766250000|2021-09-27 18:10:50|86924.9|86874.9|86921.6|86871.6|86925.8|86875.8|86921.6|86871.6|32
1632766260000|2021-09-27 18:11:00|86921.7|86871.7|86919.5|86869.5|86922.1|86872.1|86919.5|86869.5|45
1632766270000|2021-09-27 18:11:10|86919.9|86869.9|86921.2|86871.2|86922.6|86872.6|86918.5|86868.5|39
1632766280000|2021-09-27 18:11:20|86921.8|86871.8|86926.3|86876.3|86927.2|86877.2|86920.9|86870.9|38
1632766290000|2021-09-27 18:11:30|86926.1|86876.1|86926.9|86876.9|86927.5|86877.5|86925.8|86875.8|34
1632766300000|2021-09-27 18:11:40|86927|86877|86926.6|86876.6|86929.1|86879.1|86926.1|86876.1|44
1632766310000|2021-09-27 18:11:50|86926.5|86876.5|86925.8|86875.8|86927|86877|86925.2|86875.2|37
1632766320000|2021-09-27 18:12:00|86925.5|86875.5|86926.9|86876.9|86926.9|86876.9|86924.8|86874.8|29
1632766330000|2021-09-27 18:12:10|86926.8|86876.8|86926.3|86876.3|86926.9|86876.9|86926.1|86876.1|27
1632766340000|2021-09-27 18:12:20|86926.2|86876.2|86926.2|86876.2|86926.8|86876.8|86925.7|86875.7|19
1632766350000|2021-09-27 18:12:30|86926.6|86876.6|86925.2|86875.2|86927.1|86877.1|86924.8|86874.8|21
1632766360000|2021-09-27 18:12:40|86924.6|86874.6|86926.9|86876.9|86926.9|86876.9|86924.6|86874.6|29
1632766370000|2021-09-27 18:12:50|86926.8|86876.8|86926.5|86876.5|86927|86877|86925.4|86875.4|29
1632766380000|2021-09-27 18:13:00|86926|86876|86925.5|86875.5|86926.3|86876.3|86924.9|86874.9|30
1632766390000|2021-09-27 18:13:10|86925.6|86875.6|86912.5|86887.5|86925.7|86887.8|86912.1|86874.4|19
1632766400000|2021-09-27 18:13:20|86912.8|86887.8|86924.4|86874.4|86924.6|86887.8|86911.6|86873.2|26
1632766410000|2021-09-27 18:13:30|86923.8|86873.8|86925.9|86875.9|86926.2|86876.2|86923.6|86873.6|46
1632766420000|2021-09-27 18:13:40|86926.1|86876.1|86925.8|86875.8|86927.1|86877.1|86924.6|86874.6|41
1632766430000|2021-09-27 18:13:50|86926.6|86876.6|86930.3|86880.3|86931.3|86881.3|86926.6|86876.6|28
1632766440000|2021-09-27 18:14:00|86929.6|86879.6|86930.3|86880.3|86932.5|86882.5|86929.3|86879.3|36
1632766450000|2021-09-27 18:14:10|86930.4|86880.4|86932.9|86882.9|86934|86884|86930.4|86880.4|27
1632766460000|2021-09-27 18:14:20|86932.8|86882.8|86933.1|86883.1|86935.6|86885.6|86932.8|86882.8|31
1632766470000|2021-09-27 18:14:30|86934.9|86884.9|86933.3|86883.3|86934.9|86884.9|86931.9|86881.9|32
1632766480000|2021-09-27 18:14:40|86933.1|86883.1|86932.1|86882.1|86933.2|86883.2|86931.4|86881.4|29
1632766490000|2021-09-27 18:14:50|86931.4|86881.4|86932.1|86882.1|86932.3|86882.3|86930.7|86880.7|26
1632766500000|2021-09-27 18:15:00|86932.3|86882.3|86935|86885|86935|86885|86931.7|86881.7|20
1632766510000|2021-09-27 18:15:10|86933.9|86883.9|86930.2|86880.2|86933.9|86883.9|86930.1|86880.1|28
1632766520000|2021-09-27 18:15:20|86930.7|86880.7|86933.2|86883.2|86933.9|86883.9|86929.7|86879.7|37
1632766530000|2021-09-27 18:15:30|86932.8|86882.8|86933.7|86883.7|86935.8|86885.8|86932.8|86882.8|25
1632766540000|2021-09-27 18:15:40|86933.5|86883.5|86934.2|86884.2|86934.2|86884.2|86932.4|86882.4|26
1632766550000|2021-09-27 18:15:50|86934.1|86884.1|86934.3|86884.3|86935.2|86885.2|86933.7|86883.7|14
1632766560000|2021-09-27 18:16:00|86933.6|86883.6|86933.4|86883.4|86934.2|86884.2|86932.9|86882.9|20
1632766570000|2021-09-27 18:16:10|86933.3|86883.3|86933.4|86883.4|86933.8|86883.8|86932.9|86882.9|14
1632766580000|2021-09-27 18:16:20|86933.5|86883.5|86935.1|86885.1|86935.8|86885.8|86933.2|86883.2|21
1632766590000|2021-09-27 18:16:30|86934.8|86884.8|86931.9|86881.9|86936|86886|86930.7|86880.7|48
1632766600000|2021-09-27 18:16:40|86932.8|86882.8|86931.1|86881.1|86932.8|86882.8|86930.5|86880.5|36
1632766610000|2021-09-27 18:16:50|86930.9|86880.9|86929.7|86879.7|86931.1|86881.1|86929.1|86879.1|38
1632766620000|2021-09-27 18:17:00|86929.6|86879.6|86930.6|86880.6|86931.4|86881.4|86928.9|86878.9|32
1632766630000|2021-09-27 18:17:10|86930.3|86880.3|86930|86880|86930.3|86880.3|86929.4|86879.4|19
1632766640000|2021-09-27 18:17:20|86929.9|86879.9|86928.9|86878.9|86930.6|86880.6|86928.9|86878.9|25
1632766650000|2021-09-27 18:17:30|86928.8|86878.8|86915.6|86890.6|86931.7|86891.1|86915.5|86878.7|20
1632766660000|2021-09-27 18:17:40|86915.9|86890.9|86928.8|86878.8|86929.6|86891.1|86915.7|86878.1|29
1632766670000|2021-09-27 18:17:50|86929|86879|86929.8|86879.8|86931.2|86881.2|86929|86879|26
1632766680000|2021-09-27 18:18:00|86930.2|86880.2|86930.4|86880.4|86930.5|86880.5|86929.8|86879.8|26
1632766690000|2021-09-27 18:18:10|86930.3|86880.3|86930.1|86880.1|86931.1|86881.1|86929.9|86879.9|28
1632766700000|2021-09-27 18:18:20|86930|86880|86929.7|86879.7|86931.2|86881.2|86929.1|86879.1|28
1632766710000|2021-09-27 18:18:30|86929.9|86879.9|86929.5|86879.5|86930.5|86880.5|86929.3|86879.3|23
1632766720000|2021-09-27 18:18:40|86929.6|86879.6|86928.2|86878.2|86929.9|86879.9|86928.2|86878.2|22
1632766730000|2021-09-27 18:18:50|86928.5|86878.5|86928.8|86878.8|86929.1|86879.1|86928.2|86878.2|10
1632766740000|2021-09-27 18:19:00|86928.6|86878.6|86929.3|86879.3|86929.3|86879.3|86928|86878|18
1632766750000|2021-09-27 18:19:10|86929.1|86879.1|86928.2|86878.2|86929.2|86879.2|86927.9|86877.9|13
1632766760000|2021-09-27 18:19:20|86928.7|86878.7|86928|86878|86928.7|86878.7|86926.8|86876.8|18
1632766770000|2021-09-27 18:19:30|86927.9|86877.9|86928.3|86878.3|86930.2|86880.2|86927.7|86877.7|19
1632766780000|2021-09-27 18:19:40|86928.2|86878.2|86928.1|86878.1|86928.3|86878.3|86926.5|86876.5|18
1632766790000|2021-09-27 18:19:50|86928.2|86878.2|86926.8|86876.8|86928.4|86878.4|86926.6|86876.6|15
1632766800000|2021-09-27 18:20:00|86927.1|86877.1|86926.9|86876.9|86927.1|86877.1|86926.6|86876.6|20
1632766810000|2021-09-27 18:20:10|86926.8|86876.8|86926.3|86876.3|86926.8|86876.8|86925|86875|23
1632766820000|2021-09-27 18:20:20|86926.1|86876.1|86925.6|86875.6|86926.3|86876.3|86925.6|86875.6|10
1632766830000|2021-09-27 18:20:30|86925.9|86875.9|86928.6|86878.6|86928.6|86878.6|86925.9|86875.9|29
1632766840000|2021-09-27 18:20:40|86928.7|86878.7|86928.4|86878.4|86928.8|86878.8|86927.5|86877.5|25
1632766850000|2021-09-27 18:20:50|86928.2|86878.2|86928.1|86878.1|86928.9|86878.9|86928|86878|15
1632766860000|2021-09-27 18:21:00|86927.9|86877.9|86928.6|86878.6|86929.3|86879.3|86927.8|86877.8|19
1632766870000|2021-09-27 18:21:10|86928.3|86878.3|86927.9|86877.9|86928.3|86878.3|86926.3|86876.3|27
1632766880000|2021-09-27 18:21:20|86927.7|86877.7|86927.9|86877.9|86928.9|86878.9|86927.7|86877.7|13
1632766890000|2021-09-27 18:21:30|86929|86879|86928.7|86878.7|86929.5|86879.5|86928.7|86878.7|20
1632766900000|2021-09-27 18:21:40|86928.9|86878.9|86927.7|86877.7|86929|86879|86927.6|86877.6|13
1632766910000|2021-09-27 18:21:50|86928|86878|86928.7|86878.7|86928.9|86878.9|86927.8|86877.8|16
1632766920000|2021-09-27 18:22:00|86928.3|86878.3|86928.1|86878.1|86930.1|86880.1|86927.8|86877.8|18
1632766930000|2021-09-27 18:22:10|86927.2|86877.2|86927.5|86877.5|86928.1|86878.1|86927.2|86877.2|18
1632766940000|2021-09-27 18:22:20|86927.6|86877.6|86928.4|86878.4|86929|86879|86927.6|86877.6|20
1632766950000|2021-09-27 18:22:30|86928.2|86878.2|86925.7|86875.7|86928.2|86878.2|86925.2|86875.2|26
1632766960000|2021-09-27 18:22:40|86926.6|86876.6|86925.8|86875.8|86926.6|86876.6|86925.7|86875.7|9
1632766970000|2021-09-27 18:22:50|86928.6|86878.6|86926.6|86876.6|86928.6|86878.6|86926.6|86876.6|11
1632766980000|2021-09-27 18:23:00|86926.4|86876.4|86925.8|86875.8|86926.4|86876.4|86925.6|86875.6|8
1632766990000|2021-09-27 18:23:10|86925.7|86875.7|86926|86876|86926.9|86876.9|86925.4|86875.4|17
1632767000000|2021-09-27 18:23:20|86926.3|86876.3|86925.5|86875.5|86926.3|86876.3|86925.2|86875.2|15
1632767010000|2021-09-27 18:23:30|86925.1|86875.1|86924.8|86874.8|86925.6|86875.6|86924.7|86874.7|18
1632767020000|2021-09-27 18:23:40|86924.9|86874.9|86926.8|86876.8|86928.8|86878.8|86924.9|86874.9|23
1632767030000|2021-09-27 18:23:50|86927|86877|86926.3|86876.3|86927.2|86877.2|86926|86876|17
1632767040000|2021-09-27 18:24:00|86926.4|86876.4|86926.6|86876.6|86928.1|86878.1|86925.5|86875.5|27
1632767050000|2021-09-27 18:24:10|86926|86876|86926.5|86876.5|86926.5|86876.5|86925.9|86875.9|25
1632767060000|2021-09-27 18:24:20|86926.1|86876.1|86926.1|86876.1|86931|86881|86926|86876|20
1632767070000|2021-09-27 18:24:30|86926.6|86876.6|86926.8|86876.8|86926.8|86876.8|86925.5|86875.5|25
1632767080000|2021-09-27 18:24:40|86926.9|86876.9|86928|86878|86929.6|86879.6|86926.2|86876.2|33
1632767090000|2021-09-27 18:24:50|86928.3|86878.3|86929.5|86879.5|86929.5|86879.5|86926.5|86876.5|31
1632767100000|2021-09-27 18:25:00|86929.4|86879.4|86928.4|86878.4|86929.7|86879.7|86928.4|86878.4|27
1632767110000|2021-09-27 18:25:10|86928.3|86878.3|86928.8|86878.8|86929.1|86879.1|86927.8|86877.8|22
1632767120000|2021-09-27 18:25:20|86928.9|86878.9|86930|86880|86931|86881|86928.9|86878.9|25
1632767130000|2021-09-27 18:25:30|86929.9|86879.9|86928.9|86878.9|86930.7|86880.7|86928.7|86878.7|22
1632767140000|2021-09-27 18:25:40|86929|86879|86929.5|86879.5|86931|86881|86928.3|86878.3|31
1632767150000|2021-09-27 18:25:50|86929.4|86879.4|86929.1|86879.1|86930.3|86880.3|86928.6|86878.6|14
1632767160000|2021-09-27 18:26:00|86930|86880|86929|86879|86930|86880|86928.8|86878.8|19
1632767170000|2021-09-27 18:26:10|86929.5|86879.5|86929.9|86879.9|86930.8|86880.8|86928.3|86878.3|26
1632767180000|2021-09-27 18:26:20|86930.1|86880.1|86928|86878|86930.8|86880.8|86927.8|86877.8|29
1632767190000|2021-09-27 18:26:30|86927.7|86877.7|86930|86880|86930|86880|86926.5|86876.5|19
1632767200000|2021-09-27 18:26:40|86929.3|86879.3|86927.8|86877.8|86929.3|86879.3|86927|86877|25
1632767210000|2021-09-27 18:26:50|86927.6|86877.6|86927.5|86877.5|86928.2|86878.2|86927.4|86877.4|23
1632767220000|2021-09-27 18:27:00|86927.6|86877.6|86930.3|86880.3|86930.3|86880.3|86927.6|86877.6|6
1632767230000|2021-09-27 18:27:10|86930|86880|86928.3|86878.3|86930|86880|86928.2|86878.2|14
1632767240000|2021-09-27 18:27:20|86927.5|86877.5|86930.5|86880.5|86930.5|86880.5|86927.4|86877.4|8
1632767250000|2021-09-27 18:27:30|86930|86880|86927.9|86877.9|86930|86880|86927.8|86877.8|19
1632767260000|2021-09-27 18:27:40|86927.8|86877.8|86928.2|86878.2|86928.9|86878.9|86927.7|86877.7|22
1632767270000|2021-09-27 18:27:50|86931|86881|86929.1|86879.1|86931|86881|86928.8|86878.8|24
1632767280000|2021-09-27 18:28:00|86929|86879|86928.4|86878.4|86929.3|86879.3|86928.3|86878.3|17
1632767290000|2021-09-27 18:28:10|86928.5|86878.5|86927.6|86877.6|86929.2|86879.2|86927.5|86877.5|14
1632767300000|2021-09-27 18:28:20|86927.7|86877.7|86928.4|86878.4|86928.7|86878.7|86927.5|86877.5|19
1632767310000|2021-09-27 18:28:30|86928.5|86878.5|86929.2|86879.2|86930.5|86880.5|86928.2|86878.2|22
1632767320000|2021-09-27 18:28:40|86929.6|86879.6|86928.5|86878.5|86929.6|86879.6|86928.2|86878.2|23
1632767330000|2021-09-27 18:28:50|86928.3|86878.3|86929.7|86879.7|86930.9|86880.9|86928.3|86878.3|20
1632767340000|2021-09-27 18:29:00|86929.4|86879.4|86928.3|86878.3|86930.3|86880.3|86928.2|86878.2|24
1632767350000|2021-09-27 18:29:10|86929.5|86879.5|86928.8|86878.8|86929.5|86879.5|86928.5|86878.5|21
1632767360000|2021-09-27 18:29:20|86931.3|86881.3|86928.9|86878.9|86931.3|86881.3|86928.6|86878.6|22
1632767370000|2021-09-27 18:29:30|86929|86879|86929.7|86879.7|86931.2|86881.2|86928|86878|27
1632767380000|2021-09-27 18:29:40|86929.6|86879.6|86925.3|86875.3|86929.6|86879.6|86923.6|86873.6|28
1632767390000|2021-09-27 18:29:50|86924.9|86874.9|86924.5|86874.5|86925.4|86875.4|86923.7|86873.7|19
1632767400000|2021-09-27 18:30:00|86924.8|86874.8|86925.5|86875.5|86926.6|86876.6|86924.7|86874.7|18
1632767410000|2021-09-27 18:30:10|86924.6|86874.6|86924.4|86874.4|86926.1|86876.1|86924.3|86874.3|18
1632767420000|2021-09-27 18:30:20|86924.5|86874.5|86924.1|86874.1|86924.9|86874.9|86923.6|86873.6|15
1632767430000|2021-09-27 18:30:30|86923.9|86873.9|86924.6|86874.6|86926.8|86876.8|86923.9|86873.9|20
1632767440000|2021-09-27 18:30:40|86924.2|86874.2|86922.5|86872.5|86925.6|86875.6|86922.5|86872.5|30
1632767450000|2021-09-27 18:30:50|86923.1|86873.1|86924.6|86874.6|86925|86875|86922.8|86872.8|31
1632767460000|2021-09-27 18:31:00|86924.3|86874.3|86924.6|86874.6|86925.1|86875.1|86923.4|86873.4|26
1632767470000|2021-09-27 18:31:10|86925.9|86875.9|86926.1|86876.1|86926.3|86876.3|86924.5|86874.5|28
1632767480000|2021-09-27 18:31:20|86926|86876|86925.7|86875.7|86927|86877|86925.3|86875.3|27
1632767490000|2021-09-27 18:31:30|86925.9|86875.9|86925.6|86875.6|86926|86876|86925.1|86875.1|17
1632767500000|2021-09-27 18:31:40|86925.5|86875.5|86925|86875|86926.5|86876.5|86924.9|86874.9|20
1632767510000|2021-09-27 18:31:50|86924.8|86874.8|86925.5|86875.5|86926.2|86876.2|86924.3|86874.3|20
1632767520000|2021-09-27 18:32:00|86926|86876|86924.3|86874.3|86926.4|86876.4|86924|86874|27
1632767530000|2021-09-27 18:32:10|86924.1|86874.1|86923.5|86873.5|86924.3|86874.3|86923.4|86873.4|33
1632767540000|2021-09-27 18:32:20|86923.4|86873.4|86924.1|86874.1|86924.1|86874.1|86922.9|86872.9|20
1632767550000|2021-09-27 18:32:30|86923.8|86873.8|86928.4|86878.4|86929|86879|86923.8|86873.8|32
1632767560000|2021-09-27 18:32:40|86928.5|86878.5|86927.6|86877.6|86928.9|86878.9|86926.8|86876.8|27
1632767570000|2021-09-27 18:32:50|86927.7|86877.7|86929.3|86879.3|86929.3|86879.3|86926.7|86876.7|22
1632767580000|2021-09-27 18:33:00|86929.4|86879.4|86928|86878|86929.4|86879.4|86928|86878|17
1632767590000|2021-09-27 18:33:10|86927.9|86877.9|86927.8|86877.8|86928.1|86878.1|86927.6|86877.6|18
1632767600000|2021-09-27 18:33:20|86927.7|86877.7|86928.3|86878.3|86929.9|86879.9|86927.7|86877.7|23
1632767610000|2021-09-27 18:33:30|86928.2|86878.2|86926.7|86876.7|86929.7|86879.7|86925.9|86875.9|33
1632767620000|2021-09-27 18:33:40|86926.8|86876.8|86925.5|86875.5|86926.8|86876.8|86925|86875|19
1632767630000|2021-09-27 18:33:50|86925.6|86875.6|86924.5|86874.5|86927.5|86877.5|86924.5|86874.5|33
1632767640000|2021-09-27 18:34:00|86924.1|86874.1|86926.1|86876.1|86927|86877|86924.1|86874.1|39
1632767650000|2021-09-27 18:34:10|86925.9|86875.9|86926.3|86876.3|86926.4|86876.4|86925.3|86875.3|24
1632767660000|2021-09-27 18:34:20|86926.2|86876.2|86925.9|86875.9|86927.4|86877.4|86925.9|86875.9|22
1632767670000|2021-09-27 18:34:30|86926.4|86876.4|86923.7|86873.7|86926.7|86876.7|86923.4|86873.4|33
1632767680000|2021-09-27 18:34:40|86923.3|86873.3|86923.7|86873.7|86924|86874|86922.5|86872.5|23
1632767690000|2021-09-27 18:34:50|86923.6|86873.6|86931.2|86881.2|86931.8|86881.8|86923.6|86873.6|38
1632767700000|2021-09-27 18:35:00|86931.1|86881.1|86938.5|86888.5|86938.7|86888.7|86930.2|86880.2|54
1632767710000|2021-09-27 18:35:10|86938|86888|86942.8|86892.8|86943.4|86893.4|86937.9|86887.9|44
1632767720000|2021-09-27 18:35:20|86942.7|86892.7|86941.9|86891.9|86943.8|86893.8|86941.7|86891.7|50
1632767730000|2021-09-27 18:35:30|86942|86892|86947.2|86897.2|86947.4|86897.4|86941.8|86891.8|41
1632767740000|2021-09-27 18:35:40|86947.3|86897.3|86948.4|86898.4|86948.4|86898.4|86946.7|86896.7|31
1632767750000|2021-09-27 18:35:50|86948.5|86898.5|86954.1|86904.1|86954.3|86904.3|86948.5|86898.5|40
1632767760000|2021-09-27 18:36:00|86954.2|86904.2|86952.8|86902.8|86954.4|86904.4|86951.9|86901.9|44
1632767770000|2021-09-27 18:36:10|86952.7|86902.7|86957.7|86907.7|86957.7|86907.7|86950.3|86900.3|45
1632767780000|2021-09-27 18:36:20|86958.1|86908.1|86958.4|86908.4|86958.8|86908.8|86955.9|86905.9|45
1632767790000|2021-09-27 18:36:30|86957.8|86907.8|86958.2|86908.2|86959.6|86909.6|86957.5|86907.5|29
1632767800000|2021-09-27 18:36:40|86959.1|86909.1|86956.7|86906.7|86959.1|86909.1|86954.9|86904.9|26
1632767810000|2021-09-27 18:36:50|86957.5|86907.5|86951.2|86901.2|86957.5|86907.5|86951.2|86901.2|27
1632767820000|2021-09-27 18:37:00|86951.9|86901.9|86952.2|86902.2|86952.4|86902.4|86950.6|86900.6|25
1632767830000|2021-09-27 18:37:10|86951.8|86901.8|86951.1|86901.1|86952.1|86902.1|86951|86901|16
1632767840000|2021-09-27 18:37:20|86951|86901|86950.4|86900.4|86951|86901|86950.3|86900.3|15
1632767850000|2021-09-27 18:37:30|86950.5|86900.5|86951.4|86901.4|86952.9|86902.9|86950|86900|25
1632767860000|2021-09-27 18:37:40|86951.5|86901.5|86944.6|86894.6|86951.8|86901.8|86944.6|86894.6|41
1632767870000|2021-09-27 18:37:50|86944.3|86894.3|86945|86895|86946|86896|86943.6|86893.6|38
1632767880000|2021-09-27 18:38:00|86944.8|86894.8|86943.9|86893.9|86949.4|86899.4|86943.2|86893.2|43
1632767890000|2021-09-27 18:38:10|86944|86894|86950.8|86900.8|86951.2|86901.2|86943.9|86893.9|27
1632767900000|2021-09-27 18:38:20|86951.7|86901.7|86952.6|86902.6|86954.6|86904.6|86951.2|86901.2|30
1632767910000|2021-09-27 18:38:30|86953.1|86903.1|86952.5|86902.5|86953.2|86903.2|86951.9|86901.9|13
1632767920000|2021-09-27 18:38:40|86952.4|86902.4|86950.1|86900.1|86952.6|86902.6|86949.3|86899.3|36
1632767930000|2021-09-27 18:38:50|86949.8|86899.8|86951.1|86901.1|86953.4|86903.4|86949.8|86899.8|27
1632767940000|2021-09-27 18:39:00|86951.3|86901.3|86952.1|86902.1|86952.3|86902.3|86951|86901|20
1632767950000|2021-09-27 18:39:10|86951.9|86901.9|86951.5|86901.5|86951.9|86901.9|86950.9|86900.9|10
1632767960000|2021-09-27 18:39:20|86941.3|86916.3|86950.6|86900.6|86951.2|86919.1|86938.2|86900.6|18
1632767970000|2021-09-27 18:39:30|86951.2|86901.2|86951.4|86901.4|86954.1|86914.9|86938.5|86900.6|27
1632767980000|2021-09-27 18:39:40|86951.5|86901.5|86951.6|86901.6|86951.8|86901.8|86951|86901|18
1632767990000|2021-09-27 18:39:50|86951.7|86901.7|86952.1|86902.1|86953.3|86903.3|86951.4|86901.4|16
1632768000000|2021-09-27 18:40:00|86952|86902|86956.9|86906.9|86970.1|86920.1|86947.5|86897.5|49
1632768010000|2021-09-27 18:40:10|86955.1|86905.1|86949.5|86899.5|86955.8|86905.8|86945.2|86895.2|49
1632768020000|2021-09-27 18:40:20|86950.5|86900.5|86950.8|86900.8|86951.5|86901.5|86947.6|86897.6|33
1632768030000|2021-09-27 18:40:30|86950.9|86900.9|86954.8|86904.8|86954.8|86904.8|86950.9|86900.9|33
1632768040000|2021-09-27 18:40:40|86954.6|86904.6|86952.6|86902.6|86954.9|86904.9|86952.2|86902.2|22
1632768050000|2021-09-27 18:40:50|86954.9|86904.9|86954.5|86904.5|86956.3|86906.3|86954.1|86904.1|37
1632768060000|2021-09-27 18:41:00|86955.3|86905.3|86954|86904|86955.7|86905.7|86954|86904|28
1632768070000|2021-09-27 18:41:10|86954.9|86904.9|86955.2|86905.2|86956.1|86906.1|86954.3|86904.3|16
1632768080000|2021-09-27 18:41:20|86955.3|86905.3|86954.9|86904.9|86955.6|86905.6|86954.9|86904.9|9
1632768090000|2021-09-27 18:41:30|86955.3|86905.3|86955|86905|86956.1|86906.1|86954.8|86904.8|24
1632768100000|2021-09-27 18:41:40|86955.1|86905.1|86953.7|86903.7|86955.4|86905.4|86952.8|86902.8|24
1632768110000|2021-09-27 18:41:50|86953.8|86903.8|86954.2|86904.2|86956.4|86906.4|86952.7|86902.7|33
1632768120000|2021-09-27 18:42:00|86955.3|86905.3|86955.3|86905.3|86955.8|86905.8|86953.9|86903.9|29
1632768130000|2021-09-27 18:42:10|86957.8|86907.8|86957.4|86907.4|86959.7|86909.7|86956.1|86906.1|40
1632768140000|2021-09-27 18:42:20|86958|86908|86958.6|86908.6|86959.1|86909.1|86958|86908|20
1632768150000|2021-09-27 18:42:30|86958.4|86908.4|86957.7|86907.7|86958.5|86908.5|86957.7|86907.7|9
1632768160000|2021-09-27 18:42:40|86958|86908|86958.6|86908.6|86959.1|86909.1|86956.9|86906.9|22
1632768170000|2021-09-27 18:42:50|86959|86909|86958|86908|86959|86909|86956.8|86906.8|16
1632768180000|2021-09-27 18:43:00|86957.5|86907.5|86946.1|86921.1|86959.3|86921.1|86944.1|86906.6|28
1632768190000|2021-09-27 18:43:10|86945.4|86920.4|86958.5|86908.5|86959.4|86921.1|86944.7|86908.5|31
1632768200000|2021-09-27 18:43:20|86959.7|86909.7|86958.5|86908.5|86959.8|86909.8|86958.2|86908.2|25
1632768210000|2021-09-27 18:43:30|86958.6|86908.6|86958.4|86908.4|86958.9|86908.9|86957.9|86907.9|31
1632768220000|2021-09-27 18:43:40|86958.1|86908.1|86958.4|86908.4|86958.9|86908.9|86956.8|86906.8|23
1632768230000|2021-09-27 18:43:50|86958.7|86908.7|86958.3|86908.3|86958.7|86908.7|86957.6|86907.6|26
1632768240000|2021-09-27 18:44:00|86958.1|86908.1|86961|86911|86964.1|86925.7|86948.8|86908.1|43
1632768250000|2021-09-27 18:44:10|86960|86910|86958.6|86908.6|86960.1|86910.1|86956.9|86906.9|44
1632768260000|2021-09-27 18:44:20|86958.8|86908.8|86958.7|86908.7|86959.3|86909.3|86958|86908|16
1632768270000|2021-09-27 18:44:30|86958.5|86908.5|86959|86909|86959|86909|86958.1|86908.1|22
1632768280000|2021-09-27 18:44:40|86958.9|86908.9|86959.9|86909.9|86960|86910|86955.9|86905.9|47
1632768290000|2021-09-27 18:44:50|86960|86910|86956|86906|86960|86910|86954.9|86904.9|52
1632768300000|2021-09-27 18:45:00|86955.4|86905.4|86956.2|86906.2|86957.2|86907.2|86955.1|86905.1|41
1632768310000|2021-09-27 18:45:10|86956.8|86906.8|86955.6|86905.6|86956.8|86906.8|86954.7|86904.7|28
1632768320000|2021-09-27 18:45:20|86955.7|86905.7|86957.6|86907.6|86958.6|86908.6|86955.1|86905.1|49
1632768330000|2021-09-27 18:45:30|86957.5|86907.5|86958.3|86908.3|86958.3|86908.3|86956.8|86906.8|28
1632768340000|2021-09-27 18:45:40|86958.4|86908.4|86957.9|86907.9|86958.8|86908.8|86957.3|86907.3|26
1632768350000|2021-09-27 18:45:50|86958.3|86908.3|86962.3|86912.3|86962.7|86912.7|86958|86908|32
1632768360000|2021-09-27 18:46:00|86963.6|86913.6|86962.6|86912.6|86963.6|86913.6|86961.1|86911.1|37
1632768370000|2021-09-27 18:46:10|86961.7|86911.7|86958.7|86908.7|86961.8|86911.8|86957.8|86907.8|48
1632768380000|2021-09-27 18:46:20|86959|86909|86958.2|86908.2|86960.1|86910.1|86958.2|86908.2|30
1632768390000|2021-09-27 18:46:30|86958.1|86908.1|86958.5|86908.5|86958.9|86908.9|86956.6|86906.6|27
1632768400000|2021-09-27 18:46:40|86958.3|86908.3|86957.5|86907.5|86958.3|86908.3|86956.6|86906.6|16
1632768410000|2021-09-27 18:46:50|86957.7|86907.7|86956.7|86906.7|86958.1|86920.3|86945.2|86905.9|20
1632768420000|2021-09-27 18:47:00|86956.8|86906.8|86947.1|86922.1|86958.8|86922.1|86944.6|86906.6|26
1632768430000|2021-09-27 18:47:10|86947.2|86922.2|86957.9|86907.9|86958.6|86922.2|86944.5|86907.7|31
1632768440000|2021-09-27 18:47:20|86958|86908|86944.5|86919.5|86958.6|86920.6|86944.2|86907.5|26
1632768450000|2021-09-27 18:47:30|86944.1|86919.1|86944.3|86919.3|86945.2|86920.2|86943.8|86918.8|13
1632768460000|2021-09-27 18:47:40|86943.9|86918.9|86945|86920|86958|86920.4|86943.4|86904.5|32
1632768470000|2021-09-27 18:47:50|86945.3|86920.3|86943.9|86918.9|86945.3|86920.3|86943.1|86918.1|24
1632768480000|2021-09-27 18:48:00|86943.8|86918.8|86946|86921|86946|86921|86943.5|86918.5|21
1632768490000|2021-09-27 18:48:10|86945.6|86920.6|86943.6|86918.6|86946|86921|86943.6|86918.6|20
1632768500000|2021-09-27 18:48:20|86943.4|86918.4|86944.9|86919.9|86945.2|86920.2|86943.4|86918.4|18
1632768510000|2021-09-27 18:48:30|86944.8|86919.8|86945|86920|86945.4|86920.4|86944.3|86919.3|19
1632768520000|2021-09-27 18:48:40|86945.1|86920.1|86945.8|86920.8|86946.2|86921.2|86945.1|86920.1|20
1632768530000|2021-09-27 18:48:50|86945|86920|86944.2|86919.2|86945|86920|86943.7|86918.7|19
1632768540000|2021-09-27 18:49:00|86944.8|86919.8|86945.7|86920.7|86945.7|86920.7|86944.4|86919.4|11
1632768550000|2021-09-27 18:49:10|86945.6|86920.6|86959.5|86909.5|86961|86920.8|86945|86908.9|23
1632768560000|2021-09-27 18:49:20|86959.7|86909.7|86960.7|86910.7|86962|86912|86958.8|86908.8|30
1632768570000|2021-09-27 18:49:30|86960.5|86910.5|86960.6|86910.6|86961.5|86911.5|86959.7|86909.7|21
1632768580000|2021-09-27 18:49:40|86960.1|86910.1|86961.2|86911.2|86961.4|86911.4|86960.1|86910.1|19
1632768590000|2021-09-27 18:49:50|86960.9|86910.9|86961.2|86911.2|86961.2|86911.2|86959.5|86909.5|22
1632768600000|2021-09-27 18:50:00|86961.7|86911.7|86960.1|86910.1|86961.7|86911.7|86958.6|86908.6|34
1632768610000|2021-09-27 18:50:10|86960.3|86910.3|86959.6|86909.6|86960.7|86910.7|86958.8|86908.8|22
1632768620000|2021-09-27 18:50:20|86960|86910|86959.1|86909.1|86960|86910|86958.6|86908.6|23
1632768630000|2021-09-27 18:50:30|86959|86909|86959.4|86909.4|86960.6|86910.6|86958.6|86908.6|41
1632768640000|2021-09-27 18:50:40|86959.3|86909.3|86959.1|86909.1|86960.7|86910.7|86959|86909|27
1632768650000|2021-09-27 18:50:50|86959|86909|86958.1|86908.1|86959.1|86909.1|86957.7|86907.7|20
1632768660000|2021-09-27 18:51:00|86958.3|86908.3|86961.6|86911.6|86961.6|86911.6|86958.3|86908.3|23
1632768670000|2021-09-27 18:51:10|86961.5|86911.5|86959.6|86909.6|86961.5|86911.5|86959.2|86909.2|26
1632768680000|2021-09-27 18:51:20|86959.5|86909.5|86959.7|86909.7|86960.5|86910.5|86959.3|86909.3|10
1632768690000|2021-09-27 18:51:30|86959.9|86909.9|86962.3|86912.3|86963.7|86913.7|86959.8|86909.8|33
1632768700000|2021-09-27 18:51:40|86962.5|86912.5|86961.6|86911.6|86962.9|86912.9|86961.6|86911.6|19
1632768710000|2021-09-27 18:51:50|86961.9|86911.9|86960.2|86910.2|86961.9|86911.9|86959.4|86909.4|28
1632768720000|2021-09-27 18:52:00|86959.9|86909.9|86957.4|86907.4|86959.9|86909.9|86957.3|86907.3|32
1632768730000|2021-09-27 18:52:10|86958|86908|86957.6|86907.6|86958|86908|86956.4|86906.4|19
1632768740000|2021-09-27 18:52:20|86957.5|86907.5|86957.4|86907.4|86957.5|86907.5|86956.4|86906.4|26
1632768750000|2021-09-27 18:52:30|86957.3|86907.3|86959.3|86909.3|86959.6|86909.6|86957.3|86907.3|30
1632768760000|2021-09-27 18:52:40|86959.2|86909.2|86959.7|86909.7|86959.7|86909.7|86959.1|86909.1|22
1632768770000|2021-09-27 18:52:50|86959.9|86909.9|86961.7|86911.7|86962.5|86912.5|86959.9|86909.9|23
1632768780000|2021-09-27 18:53:00|86962.1|86912.1|86968.7|86918.7|86968.7|86918.7|86961.4|86911.4|35
1632768790000|2021-09-27 18:53:10|86968.3|86918.3|86967.8|86917.8|86969.4|86919.4|86967.6|86917.6|24
1632768800000|2021-09-27 18:53:20|86967.7|86917.7|86969.1|86919.1|86970|86920|86967.3|86917.3|20
1632768810000|2021-09-27 18:53:30|86968.6|86918.6|86970.1|86920.1|86970.5|86920.5|86968.6|86918.6|25
1632768820000|2021-09-27 18:53:40|86970.2|86920.2|86970.1|86920.1|86970.9|86920.9|86969.8|86919.8|23
1632768830000|2021-09-27 18:53:50|86970.2|86920.2|86969.7|86919.7|86970.4|86920.4|86969|86919|23
1632768840000|2021-09-27 18:54:00|86969.8|86919.8|86969.9|86919.9|86971.2|86921.2|86969.1|86919.1|26
1632768850000|2021-09-27 18:54:10|86970.1|86920.1|86972.8|86922.8|86974.6|86924.6|86968.9|86918.9|32
1632768860000|2021-09-27 18:54:20|86973.3|86923.3|86973|86923|86974|86924|86972.6|86922.6|21
1632768870000|2021-09-27 18:54:30|86973.6|86923.6|86973|86923|86973.7|86923.7|86972.1|86922.1|14
1632768880000|2021-09-27 18:54:40|86973.1|86923.1|86977.1|86927.1|86977.1|86927.1|86972.9|86922.9|12
1632768890000|2021-09-27 18:54:50|86974.7|86924.7|86975.5|86925.5|86978.8|86928.8|86974.7|86924.7|33
1632768900000|2021-09-27 18:55:00|86975.8|86925.8|86976.6|86926.6|86977.6|86927.6|86975.6|86925.6|26
1632768910000|2021-09-27 18:55:10|86976.8|86926.8|86976.7|86926.7|86976.8|86926.8|86975.9|86925.9|16
1632768920000|2021-09-27 18:55:20|86976.9|86926.9|86977.3|86927.3|86977.3|86927.3|86975.6|86925.6|19
1632768930000|2021-09-27 18:55:30|86977.4|86927.4|86980|86930|86982|86932|86976.3|86926.3|23
1632768940000|2021-09-27 18:55:40|86979.9|86929.9|86983.4|86933.4|86984.9|86934.9|86979.9|86929.9|27
1632768950000|2021-09-27 18:55:50|86983.6|86933.6|86976.9|86926.9|86983.9|86943.6|86964.9|86926.9|27
1632768960000|2021-09-27 18:56:00|86978|86928|86975.8|86925.8|86978|86928|86975|86925|26
1632768970000|2021-09-27 18:56:10|86975.7|86925.7|86975.3|86925.3|86976.5|86926.5|86974.6|86924.6|21
1632768980000|2021-09-27 18:56:20|86975.1|86925.1|86973.6|86923.6|86975.2|86925.2|86973.5|86923.5|22
1632768990000|2021-09-27 18:56:30|86973.7|86923.7|86973.3|86923.3|86974.1|86924.1|86973.2|86923.2|13
1632769000000|2021-09-27 18:56:40|86973.5|86923.5|86975|86925|86975|86925|86973.5|86923.5|13
1632769010000|2021-09-27 18:56:50|86974.7|86924.7|86973.7|86923.7|86974.9|86924.9|86973.7|86923.7|17
1632769020000|2021-09-27 18:57:00|86973.5|86923.5|86971.9|86921.9|86974.4|86924.4|86970.6|86920.6|32
1632769030000|2021-09-27 18:57:10|86972.2|86922.2|86973.7|86923.7|86973.7|86923.7|86972.2|86922.2|22
1632769040000|2021-09-27 18:57:20|86973.6|86923.6|86973.7|86923.7|86973.7|86923.7|86973.4|86923.4|9
1632769050000|2021-09-27 18:57:30|86973.4|86923.4|86974.5|86924.5|86974.6|86924.6|86973.3|86923.3|12
1632769060000|2021-09-27 18:57:40|86974.7|86924.7|86974.4|86924.4|86974.8|86924.8|86974.2|86924.2|10
1632769070000|2021-09-27 18:57:50|86974.1|86924.1|86973.5|86923.5|86974.5|86924.5|86972.7|86922.7|12
1632769080000|2021-09-27 18:58:00|86973.1|86923.1|86973.4|86923.4|86973.6|86923.6|86973|86923|16
1632769090000|2021-09-27 18:58:10|86973.5|86923.5|86974.1|86924.1|86974.5|86924.5|86971.8|86921.8|26
1632769100000|2021-09-27 18:58:20|86974|86924|86972.8|86922.8|86974.5|86924.5|86971.2|86921.2|44
1632769110000|2021-09-27 18:58:30|86972|86922|86976.2|86926.2|86976.8|86926.8|86972|86922|42
1632769120000|2021-09-27 18:58:40|86976.4|86926.4|86988.3|86938.3|86988.7|86938.7|86975.1|86925.1|55
1632769130000|2021-09-27 18:58:50|86988.4|86938.4|86984.6|86934.6|86989.1|86939.1|86984.5|86934.5|41
1632769140000|2021-09-27 18:59:00|86984.4|86934.4|86972.1|86947.1|86986.9|86947.2|86970.3|86932.5|47
1632769150000|2021-09-27 18:59:10|86972|86947|86983.5|86933.5|86983.8|86947|86969.8|86932.8|42
1632769160000|2021-09-27 18:59:20|86983|86933|86985.8|86935.8|86988.1|86938.1|86983|86933|53
1632769170000|2021-09-27 18:59:30|86986.9|86936.9|86996.3|86946.3|86997.2|86947.2|86986.9|86936.9|56
1632769180000|2021-09-27 18:59:40|86996.7|86946.7|86998.3|86948.3|87000.2|86950.2|86996.7|86946.7|59
1632769190000|2021-09-27 18:59:50|86998.4|86948.4|87001.5|86951.5|87002.1|86952.1|86997.9|86947.9|51
1632769200000|2021-09-27 19:00:00|87001.1|86951.1|86995|86945|87001.2|86951.2|86993.4|86943.4|51
1632769210000|2021-09-27 19:00:10|86995.1|86945.1|86989.6|86939.6|86995.3|86945.3|86989.4|86939.4|40
1632769220000|2021-09-27 19:00:20|86989.2|86939.2|86993.6|86943.6|86994|86944|86989.2|86939.2|36
1632769230000|2021-09-27 19:00:30|86992.9|86942.9|86990|86940|86993.4|86943.4|86989.7|86939.7|27
1632769240000|2021-09-27 19:00:40|86989.9|86939.9|86991.2|86941.2|86991.2|86941.2|86988.6|86938.6|25
1632769250000|2021-09-27 19:00:50|86991.1|86941.1|86991.4|86941.4|86991.4|86941.4|86990.4|86940.4|22
1632769260000|2021-09-27 19:01:00|86991.5|86941.5|86995.9|86945.9|86995.9|86945.9|86989.5|86939.5|22
1632769270000|2021-09-27 19:01:10|86996.3|86946.3|86995.4|86945.4|86998|86948|86994.2|86944.2|34
1632769280000|2021-09-27 19:01:20|86996.1|86946.1|87001.5|86951.5|87003.6|86953.6|86996.1|86946.1|45
1632769290000|2021-09-27 19:01:30|87001.7|86951.7|86996.9|86946.9|87001.7|86951.7|86996.5|86946.5|39
1632769300000|2021-09-27 19:01:40|86997.3|86947.3|86997|86947|86998.2|86948.2|86995|86945|34
1632769310000|2021-09-27 19:01:50|86996.9|86946.9|86995.8|86945.8|86997|86947|86995.2|86945.2|32
1632769320000|2021-09-27 19:02:00|86996.2|86946.2|86996.7|86946.7|86997.1|86947.1|86995.8|86945.8|32
1632769330000|2021-09-27 19:02:10|86997.6|86947.6|86997|86947|86997.7|86947.7|86996.8|86946.8|32
1632769340000|2021-09-27 19:02:20|86997.3|86947.3|86996.2|86946.2|86997.3|86947.3|86995.7|86945.7|17
1632769350000|2021-09-27 19:02:30|86995.8|86945.8|86998|86948|86999.8|86949.8|86994.1|86944.1|39
1632769360000|2021-09-27 19:02:40|86996.5|86946.5|86991.1|86941.1|86998.2|86948.2|86991|86941|50
1632769370000|2021-09-27 19:02:50|86993|86943|86992.6|86942.6|86994.3|86944.3|86991.9|86941.9|34
1632769380000|2021-09-27 19:03:00|86993|86943|86994.7|86944.7|86996.1|86946.1|86992.9|86942.9|31
1632769390000|2021-09-27 19:03:10|86994.6|86944.6|86994.6|86944.6|86999.3|86949.3|86994.2|86944.2|43
1632769400000|2021-09-27 19:03:20|86995.3|86945.3|86994.9|86944.9|86995.6|86945.6|86994.3|86944.3|24
1632769410000|2021-09-27 19:03:30|86994.7|86944.7|86996|86946|86997.3|86947.3|86994.7|86944.7|23
1632769420000|2021-09-27 19:03:40|86995.9|86945.9|86995.1|86945.1|86996.2|86946.2|86994.3|86944.3|28
1632769430000|2021-09-27 19:03:50|86994.8|86944.8|86996.1|86946.1|86997.2|86947.2|86994.5|86944.5|23
1632769440000|2021-09-27 19:04:00|86996.6|86946.6|86996|86946|86996.8|86946.8|86995.5|86945.5|38
1632769450000|2021-09-27 19:04:10|86995.6|86945.6|86996.6|86946.6|86996.7|86946.7|86995.6|86945.6|26
1632769460000|2021-09-27 19:04:20|86996.2|86946.2|86994.8|86944.8|86997.7|86947.7|86994.5|86944.5|27
1632769470000|2021-09-27 19:04:30|86994.7|86944.7|86992.1|86942.1|86996.6|86946.6|86992|86942|34
1632769480000|2021-09-27 19:04:40|86991|86941|86994.3|86944.3|86994.3|86944.3|86990.9|86940.9|32
1632769490000|2021-09-27 19:04:50|86994|86944|86992.3|86942.3|86994.6|86944.6|86992|86942|17
1632769500000|2021-09-27 19:05:00|86992.2|86942.2|86991.5|86941.5|86993|86943|86987|86937|31
1632769510000|2021-09-27 19:05:10|86991.6|86941.6|86991.5|86941.5|86993.1|86943.1|86990.4|86940.4|39
1632769520000|2021-09-27 19:05:20|86991.4|86941.4|86993.6|86943.6|86995.3|86945.3|86991.3|86941.3|38
1632769530000|2021-09-27 19:05:30|86993.5|86943.5|86993.9|86943.9|86995.4|86945.4|86992.7|86942.7|32
1632769540000|2021-09-27 19:05:40|86994|86944|86993.7|86943.7|86994|86944|86992.4|86942.4|20
1632769550000|2021-09-27 19:05:50|86993.9|86943.9|86994.5|86944.5|86994.7|86944.7|86993.4|86943.4|18
1632769560000|2021-09-27 19:06:00|86994.4|86944.4|86993.3|86943.3|86994.4|86944.4|86993.3|86943.3|24
1632769570000|2021-09-27 19:06:10|86993.1|86943.1|86994.9|86944.9|86995|86945|86993.1|86943.1|20
1632769580000|2021-09-27 19:06:20|86994.8|86944.8|86991.6|86941.6|86995.1|86945.1|86991.6|86941.6|40
1632769590000|2021-09-27 19:06:30|86990.7|86940.7|86990.6|86940.6|86991.8|86941.8|86989.9|86939.9|26
1632769600000|2021-09-27 19:06:40|86991.2|86941.2|86990.7|86940.7|86991.2|86941.2|86990.2|86940.2|29
1632769610000|2021-09-27 19:06:50|86990.6|86940.6|86995.6|86945.6|86995.9|86945.9|86990.6|86940.6|10
1632769620000|2021-09-27 19:07:00|86995.1|86945.1|86994.7|86944.7|86996.3|86946.3|86993.8|86943.8|38
1632769630000|2021-09-27 19:07:10|86994.3|86944.3|86999.2|86949.2|87000.5|86950.5|86994.1|86944.1|32
1632769640000|2021-09-27 19:07:20|87000.2|86950.2|86997.4|86947.4|87000.2|86950.2|86996.8|86946.8|26
1632769650000|2021-09-27 19:07:30|86998.2|86948.2|86997.5|86947.5|86999.6|86949.6|86996.7|86946.7|21
1632769660000|2021-09-27 19:07:40|86997.4|86947.4|86996.8|86946.8|86998|86948|86996.8|86946.8|12
1632769670000|2021-09-27 19:07:50|86997.3|86947.3|86997.7|86947.7|86999.1|86949.1|86997.1|86947.1|17
1632769680000|2021-09-27 19:08:00|86998.6|86948.6|86999.6|86949.6|87000.1|86950.1|86998.2|86948.2|27
1632769690000|2021-09-27 19:08:10|87000.1|86950.1|86999.2|86949.2|87000.1|86950.1|86997.8|86947.8|16
1632769700000|2021-09-27 19:08:20|86999|86949|86999.1|86949.1|86999.8|86949.8|86998|86948|16
1632769710000|2021-09-27 19:08:30|86998.7|86948.7|87000.7|86950.7|87001|86951|86998.7|86948.7|22
1632769720000|2021-09-27 19:08:40|87000.9|86950.9|87001.5|86951.5|87002.7|86952.7|87000.9|86950.9|11
1632769730000|2021-09-27 19:08:50|87002.6|86952.6|87001.5|86951.5|87002.9|86952.9|87001.5|86951.5|6
1632769740000|2021-09-27 19:09:00|87001.2|86951.2|87001.6|86951.6|87001.6|86951.6|87000.3|86950.3|14
1632769750000|2021-09-27 19:09:10|87001.3|86951.3|87001.5|86951.5|87002.4|86952.4|87000.9|86950.9|19
1632769760000|2021-09-27 19:09:20|87001.8|86951.8|86998.9|86948.9|87001.8|86951.8|86998.9|86948.9|23
1632769770000|2021-09-27 19:09:30|86999.9|86949.9|86998.4|86948.4|87000.4|86950.4|86998.4|86948.4|21
1632769780000|2021-09-27 19:09:40|86998.9|86948.9|86998.7|86948.7|86998.9|86948.9|86998.3|86948.3|19
1632769790000|2021-09-27 19:09:50|86999|86949|87001.8|86951.8|87001.8|86951.8|86998.8|86948.8|22
1632769800000|2021-09-27 19:10:00|87002.6|86952.6|87001.6|86951.6|87002.6|86952.6|87001|86951|28
1632769810000|2021-09-27 19:10:10|87001.4|86951.4|86996.4|86946.4|87001.7|86951.7|86995.3|86945.3|41
1632769820000|2021-09-27 19:10:20|86997|86947|86993.9|86943.9|86997.2|86947.2|86993.9|86943.9|28
1632769830000|2021-09-27 19:10:30|86994.1|86944.1|86990.1|86940.1|86994.8|86944.8|86990.1|86940.1|24
1632769840000|2021-09-27 19:10:40|86991|86941|86990.5|86940.5|86991.5|86941.5|86989.9|86939.9|39
1632769850000|2021-09-27 19:10:50|86990.1|86940.1|86990.1|86940.1|86990.5|86940.5|86989.8|86939.8|19
1632769860000|2021-09-27 19:11:00|86990.5|86940.5|86991.7|86941.7|86991.7|86941.7|86990.1|86940.1|21
1632769870000|2021-09-27 19:11:10|86991.8|86941.8|86992.9|86942.9|86992.9|86942.9|86991.1|86941.1|25
1632769880000|2021-09-27 19:11:20|86992.6|86942.6|86993.1|86943.1|86993.4|86943.4|86992.6|86942.6|16
1632769890000|2021-09-27 19:11:30|86993.4|86943.4|86993.6|86943.6|86993.6|86943.6|86992.7|86942.7|16
1632769900000|2021-09-27 19:11:40|86993.4|86943.4|86992.6|86942.6|86993.6|86943.6|86992.5|86942.5|10
1632769910000|2021-09-27 19:11:50|86993.1|86943.1|86992.5|86942.5|86993.1|86943.1|86991.6|86941.6|19
1632769920000|2021-09-27 19:12:00|86992.2|86942.2|86991.8|86941.8|86993|86943|86991.8|86941.8|15
1632769930000|2021-09-27 19:12:10|86991.6|86941.6|86991.3|86941.3|86991.9|86941.9|86991.3|86941.3|17
1632769940000|2021-09-27 19:12:20|86991.4|86941.4|86991.4|86941.4|86991.6|86941.6|86990.8|86940.8|18
1632769950000|2021-09-27 19:12:30|86991.5|86941.5|86990.9|86940.9|86991.7|86941.7|86990.9|86940.9|15
1632769960000|2021-09-27 19:12:40|86991|86941|86991.3|86941.3|86991.3|86941.3|86990.7|86940.7|17
1632769970000|2021-09-27 19:12:50|86991.4|86941.4|86990.7|86940.7|86991.9|86941.9|86990.5|86940.5|20
1632769980000|2021-09-27 19:13:00|86991.1|86941.1|86990.1|86940.1|86991.5|86941.5|86989.6|86939.6|26
1632769990000|2021-09-27 19:13:10|86990|86940|86990.3|86940.3|86990.3|86940.3|86989.4|86939.4|19
1632770000000|2021-09-27 19:13:20|86989.9|86939.9|86986.3|86936.3|86990.1|86940.1|86986.3|86936.3|26
1632770010000|2021-09-27 19:13:30|86986.6|86936.6|86986.8|86936.8|86987.7|86937.7|86986.6|86936.6|23
1632770020000|2021-09-27 19:13:40|86986.1|86936.1|86987.3|86937.3|86987.3|86937.3|86985.7|86935.7|28
1632770030000|2021-09-27 19:13:50|86987|86937|86986.7|86936.7|86987|86937|86985.1|86935.1|15
1632770040000|2021-09-27 19:14:00|86986.5|86936.5|86986.8|86936.8|86987.1|86937.1|86986.1|86936.1|25
1632770050000|2021-09-27 19:14:10|86986.6|86936.6|86987|86937|86987|86937|86986.4|86936.4|16
1632770060000|2021-09-27 19:14:20|86986.9|86936.9|86986.9|86936.9|86987.4|86937.4|86985|86935|25
1632770070000|2021-09-27 19:14:30|86987|86937|86985.2|86935.2|86987.2|86937.2|86985.2|86935.2|17
1632770080000|2021-09-27 19:14:40|86985.3|86935.3|86985.1|86935.1|86985.3|86935.3|86983.8|86933.8|20
1632770090000|2021-09-27 19:14:50|86984.9|86934.9|86983.5|86933.5|86985|86935|86983.5|86933.5|20
1632770100000|2021-09-27 19:15:00|86984.5|86934.5|86985.7|86935.7|86986.4|86936.4|86984.2|86934.2|39
1632770110000|2021-09-27 19:15:10|86985.8|86935.8|86987.3|86937.3|86987.4|86937.4|86985.6|86935.6|33
1632770120000|2021-09-27 19:15:20|86987.2|86937.2|86986|86936|86987.6|86937.6|86985.8|86935.8|26
1632770130000|2021-09-27 19:15:30|86985.8|86935.8|86986.7|86936.7|86986.8|86936.8|86985|86935|16
1632770140000|2021-09-27 19:15:40|86986.6|86936.6|86986.1|86936.1|86987.6|86937.6|86985.9|86935.9|18
1632770150000|2021-09-27 19:15:50|86986.3|86936.3|86985.9|86935.9|86987.4|86937.4|86985.8|86935.8|27
1632770160000|2021-09-27 19:16:00|86984.8|86934.8|86986|86936|86986|86936|86984.8|86934.8|30
1632770170000|2021-09-27 19:16:10|86985.8|86935.8|86984.6|86934.6|86985.8|86935.8|86984.3|86934.3|25
1632770180000|2021-09-27 19:16:20|86984.9|86934.9|86986.1|86936.1|86986.1|86936.1|86984.9|86934.9|20
1632770190000|2021-09-27 19:16:30|86985.8|86935.8|86985.6|86935.6|86986.1|86936.1|86985.5|86935.5|16
1632770200000|2021-09-27 19:16:40|86985.9|86935.9|86986|86936|86986.6|86936.6|86985.5|86935.5|22
1632770210000|2021-09-27 19:16:50|86985.9|86935.9|86986.6|86936.6|86986.8|86936.8|86985.9|86935.9|29
1632770220000|2021-09-27 19:17:00|86986.4|86936.4|86985.7|86935.7|86986.6|86936.6|86984.8|86934.8|16
1632770230000|2021-09-27 19:17:10|86985|86935|86985.1|86935.1|86985.8|86935.8|86984.9|86934.9|11
1632770240000|2021-09-27 19:17:20|86985.3|86935.3|86984.5|86934.5|86985.4|86935.4|86984.5|86934.5|11
1632770250000|2021-09-27 19:17:30|86984.6|86934.6|86983.8|86933.8|86984.6|86934.6|86983.8|86933.8|15
1632770260000|2021-09-27 19:17:40|86984.3|86934.3|86983.6|86933.6|86984.3|86934.3|86983.1|86933.1|16
1632770270000|2021-09-27 19:17:50|86984|86934|86983.4|86933.4|86984.1|86934.1|86983.4|86933.4|16
1632770280000|2021-09-27 19:18:00|86984.9|86934.9|86983.7|86933.7|86985.1|86935.1|86983.7|86933.7|20
1632770290000|2021-09-27 19:18:10|86983.9|86933.9|86983.8|86933.8|86984|86934|86983.3|86933.3|17
1632770300000|2021-09-27 19:18:20|86983.6|86933.6|86983.8|86933.8|86984|86934|86983.2|86933.2|12
1632770310000|2021-09-27 19:18:30|86983.7|86933.7|86983|86933|86983.7|86933.7|86982.9|86932.9|16
1632770320000|2021-09-27 19:18:40|86983.4|86933.4|86984|86934|86984|86934|86982.5|86932.5|12
1632770330000|2021-09-27 19:18:50|86983.2|86933.2|86983|86933|86983.7|86933.7|86982.5|86932.5|10
1632770340000|2021-09-27 19:19:00|86983.1|86933.1|86982.5|86932.5|86983.3|86933.3|86982.5|86932.5|20
1632770350000|2021-09-27 19:19:10|86982.4|86932.4|86983.6|86933.6|86983.6|86933.6|86982.4|86932.4|13
1632770360000|2021-09-27 19:19:20|86983.4|86933.4|86982.8|86932.8|86983.4|86933.4|86982.5|86932.5|14
1632770370000|2021-09-27 19:19:30|86982.9|86932.9|86969.6|86944.6|86984.1|86945.3|86969.2|86930.4|33
1632770380000|2021-09-27 19:19:40|86968.7|86943.7|86969.3|86944.3|86969.9|86944.9|86968.7|86943.7|18
1632770390000|2021-09-27 19:19:50|86968.6|86943.6|86969.3|86944.3|86969.7|86944.7|86968.6|86943.6|21
1632770400000|2021-09-27 19:20:00|86969.2|86944.2|86969|86944|86969.5|86944.5|86968.4|86943.4|27
1632770410000|2021-09-27 19:20:10|86969.1|86944.1|86972.8|86947.8|86973.3|86948.3|86968.4|86943.4|25
1632770420000|2021-09-27 19:20:20|86972.4|86947.4|86986.2|86936.2|86986.8|86948.2|86971.6|86934.7|24
1632770430000|2021-09-27 19:20:30|86985.4|86935.4|86985.6|86935.6|86986.1|86936.1|86984.7|86934.7|12
1632770440000|2021-09-27 19:20:40|86986.1|86936.1|86985.9|86935.9|86986.3|86936.3|86985.5|86935.5|8
1632770450000|2021-09-27 19:20:50|86984.8|86934.8|86984.1|86934.1|86984.8|86934.8|86983.8|86933.8|17
1632770460000|2021-09-27 19:21:00|86984.4|86934.4|86987.3|86937.3|86987.7|86937.7|86984.2|86934.2|23
1632770470000|2021-09-27 19:21:10|86986.7|86936.7|86987.9|86937.9|86988.5|86938.5|86986.5|86936.5|25
1632770480000|2021-09-27 19:21:20|86988.1|86938.1|86986.6|86936.6|86988.1|86938.1|86985.9|86935.9|26
1632770490000|2021-09-27 19:21:30|86986.7|86936.7|86989.2|86939.2|86989.2|86939.2|86986.5|86936.5|20
1632770500000|2021-09-27 19:21:40|86989|86939|86988.4|86938.4|86989|86939|86988.4|86938.4|12
1632770510000|2021-09-27 19:21:50|86988.7|86938.7|86988.9|86938.9|86989.2|86939.2|86988.2|86938.2|22
1632770520000|2021-09-27 19:22:00|86988.8|86938.8|86989.1|86939.1|86989.6|86939.6|86988.5|86938.5|22
1632770530000|2021-09-27 19:22:10|86989|86939|86989.4|86939.4|86989.7|86939.7|86989|86939|18
1632770540000|2021-09-27 19:22:20|86989.3|86939.3|86988.5|86938.5|86989.3|86939.3|86988.3|86938.3|18
1632770550000|2021-09-27 19:22:30|86988.6|86938.6|86989.4|86939.4|86990.1|86940.1|86988.5|86938.5|18
1632770560000|2021-09-27 19:22:40|86989.5|86939.5|87000.9|86950.9|87001.5|86951.5|86989.4|86939.4|39
1632770570000|2021-09-27 19:22:50|87001|86951|87004.6|86954.6|87006.3|86956.3|87000.3|86950.3|44
1632770580000|2021-09-27 19:23:00|87004.4|86954.4|87004.2|86954.2|87005.2|86955.2|87003.9|86953.9|33
1632770590000|2021-09-27 19:23:10|87004.3|86954.3|87004.7|86954.7|87005.6|86955.6|87004.3|86954.3|21
1632770600000|2021-09-27 19:23:20|87004.6|86954.6|87019.2|86969.2|87019.2|86969.2|87004.2|86954.2|33
1632770610000|2021-09-27 19:23:30|87017.2|86967.2|87019.1|86969.1|87019.8|86969.8|87016.6|86966.6|25
1632770620000|2021-09-27 19:23:40|87019.3|86969.3|87016.1|86966.1|87019.3|86969.3|87015.8|86965.8|21
1632770630000|2021-09-27 19:23:50|87016.5|86966.5|87017.2|86967.2|87018|86968|87015.5|86965.5|31
1632770640000|2021-09-27 19:24:00|87017.8|86967.8|87016.3|86966.3|87018|86968|87015.6|86965.6|32
1632770650000|2021-09-27 19:24:10|87016.2|86966.2|87019.6|86969.6|87019.6|86969.6|87016.1|86966.1|19
1632770660000|2021-09-27 19:24:20|87019.1|86969.1|87017.8|86967.8|87019.6|86969.6|87017.8|86967.8|20
1632770670000|2021-09-27 19:24:30|87017.4|86967.4|87019|86969|87019.6|86969.6|87017.3|86967.3|17
1632770680000|2021-09-27 19:24:40|87019.2|86969.2|87020.8|86970.8|87020.8|86970.8|87018.5|86968.5|15
1632770690000|2021-09-27 19:24:50|87020.6|86970.6|87020.8|86970.8|87021|86971|87019.8|86969.8|21
1632770700000|2021-09-27 19:25:00|87020.6|86970.6|87020.5|86970.5|87021.4|86971.4|87019.2|86969.2|31
1632770710000|2021-09-27 19:25:10|87020.4|86970.4|87020.8|86970.8|87020.9|86970.9|87020.3|86970.3|16
1632770720000|2021-09-27 19:25:20|87021.1|86971.1|87022.7|86972.7|87024.1|86974.1|87021.1|86971.1|43
1632770730000|2021-09-27 19:25:30|87022.6|86972.6|87022.6|86972.6|87023.2|86973.2|87022.1|86972.1|21
1632770740000|2021-09-27 19:25:40|87022.3|86972.3|87022.6|86972.6|87023|86973|87022.2|86972.2|20
1632770750000|2021-09-27 19:25:50|87022.7|86972.7|87022.1|86972.1|87023.2|86973.2|87021.8|86971.8|16
1632770760000|2021-09-27 19:26:00|87022.4|86972.4|87022.6|86972.6|87023.2|86973.2|87021.9|86971.9|12
1632770770000|2021-09-27 19:26:10|87022.7|86972.7|87022.3|86972.3|87023.1|86973.1|87022.3|86972.3|12
1632770780000|2021-09-27 19:26:20|87022.4|86972.4|87022.9|86972.9|87023.7|86973.7|87022.4|86972.4|11
1632770790000|2021-09-27 19:26:30|87022.8|86972.8|87023.3|86973.3|87023.4|86973.4|87022.6|86972.6|17
1632770800000|2021-09-27 19:26:40|87023.2|86973.2|87023|86973|87023.7|86973.7|87022.8|86972.8|22
1632770810000|2021-09-27 19:26:50|87023.2|86973.2|87022.3|86972.3|87023.7|86973.7|87022.1|86972.1|17
1632770820000|2021-09-27 19:27:00|87023.6|86973.6|87022.6|86972.6|87023.6|86973.6|87022.2|86972.2|21
1632770830000|2021-09-27 19:27:10|87022.7|86972.7|87023|86973|87023.5|86973.5|87022.5|86972.5|16
1632770840000|2021-09-27 19:27:20|87022.6|86972.6|87022.5|86972.5|87023|86973|87022.5|86972.5|7
1632770850000|2021-09-27 19:27:30|87022.9|86972.9|87022.1|86972.1|87022.9|86972.9|87022.1|86972.1|9
1632770860000|2021-09-27 19:27:40|87023|86973|87021.7|86971.7|87023|86973|87021.7|86971.7|15
1632770870000|2021-09-27 19:27:50|87021.6|86971.6|87022.1|86972.1|87022.9|86972.9|87021.6|86971.6|13
1632770880000|2021-09-27 19:28:00|87022.5|86972.5|87022.7|86972.7|87023.2|86973.2|87022.1|86972.1|19
1632770890000|2021-09-27 19:28:10|87022.9|86972.9|87022.1|86972.1|87022.9|86972.9|87022|86972|11
1632770900000|2021-09-27 19:28:20|87022|86972|87022.2|86972.2|87022.2|86972.2|87021.5|86971.5|11
1632770910000|2021-09-27 19:28:30|87022.1|86972.1|87022.6|86972.6|87022.8|86972.8|87022|86972|9
1632770920000|2021-09-27 19:28:40|87022.1|86972.1|87022.3|86972.3|87022.7|86972.7|87021.7|86971.7|10
1632770930000|2021-09-27 19:28:50|87022.2|86972.2|87022.3|86972.3|87022.4|86972.4|87021.8|86971.8|18
1632770940000|2021-09-27 19:29:00|87022.7|86972.7|87022.4|86972.4|87022.7|86972.7|87022.1|86972.1|15
1632770950000|2021-09-27 19:29:10|87022.2|86972.2|87022|86972|87022.3|86972.3|87021.9|86971.9|14
1632770960000|2021-09-27 19:29:20|87021.8|86971.8|87022.2|86972.2|87022.5|86972.5|87021.8|86971.8|14
1632770970000|2021-09-27 19:29:30|87022.5|86972.5|87022.2|86972.2|87022.9|86972.9|87022.2|86972.2|14
1632770980000|2021-09-27 19:29:40|87022.3|86972.3|87022.4|86972.4|87022.4|86972.4|87021.8|86971.8|9
1632770990000|2021-09-27 19:29:50|87022.5|86972.5|87022.5|86972.5|87022.7|86972.7|87021.7|86971.7|15
1632771000000|2021-09-27 19:30:00|87022.6|86972.6|87023.6|86973.6|87023.9|86973.9|87021.8|86971.8|34
1632771010000|2021-09-27 19:30:10|87023.4|86973.4|87023.4|86973.4|87023.8|86973.8|87023.2|86973.2|25
1632771020000|2021-09-27 19:30:20|87023.3|86973.3|87023.9|86973.9|87026.5|86976.5|87023.3|86973.3|26
1632771030000|2021-09-27 19:30:30|87023.3|86973.3|87024.1|86974.1|87024.4|86974.4|87022.5|86972.5|15
1632771040000|2021-09-27 19:30:40|87024.2|86974.2|87023.4|86973.4|87024.5|86974.5|87022.9|86972.9|9
1632771050000|2021-09-27 19:30:50|87023.8|86973.8|87023.9|86973.9|87025|86975|87023.3|86973.3|18
1632771060000|2021-09-27 19:31:00|87024|86974|87023.6|86973.6|87024.4|86974.4|87023.1|86973.1|17
1632771070000|2021-09-27 19:31:10|87023|86973|87027.3|86977.3|87028.7|86978.7|87023|86973|27
1632771080000|2021-09-27 19:31:20|87026.6|86976.6|87026.1|86976.1|87028.1|86978.1|87025.7|86975.7|16
1632771090000|2021-09-27 19:31:30|87028.1|86978.1|87027.3|86977.3|87028.1|86978.1|87026.8|86976.8|20
1632771100000|2021-09-27 19:31:40|87027|86977|87030.4|86980.4|87030.8|86980.8|87025.4|86975.4|30
1632771110000|2021-09-27 19:31:50|87030.9|86980.9|87031.8|86981.8|87031.9|86981.9|87030.7|86980.7|28
1632771120000|2021-09-27 19:32:00|87032|86982|87030.8|86980.8|87033.3|86983.3|87030.5|86980.5|26
1632771130000|2021-09-27 19:32:10|87031.4|86981.4|87031.2|86981.2|87031.5|86981.5|87030.6|86980.6|8
1632771140000|2021-09-27 19:32:20|87030.4|86980.4|87031.6|86981.6|87032.3|86982.3|87030.4|86980.4|9
1632771150000|2021-09-27 19:32:30|87031.4|86981.4|87032.5|86982.5|87033.8|86983.8|87028.8|86978.8|30
1632771160000|2021-09-27 19:32:40|87032.9|86982.9|87028.6|86978.6|87032.9|86982.9|87028.4|86978.4|34
1632771170000|2021-09-27 19:32:50|87028.5|86978.5|87029|86979|87030.5|86980.5|87028.5|86978.5|25
1632771180000|2021-09-27 19:33:00|87029.2|86979.2|87029|86979|87029.3|86979.3|87028.4|86978.4|22
1632771190000|2021-09-27 19:33:10|87029.2|86979.2|87029.3|86979.3|87030.5|86980.5|87028.3|86978.3|27
1632771200000|2021-09-27 19:33:20|87029.6|86979.6|87033|86983|87033.3|86983.3|87029.2|86979.2|25
1632771210000|2021-09-27 19:33:30|87034|86984|87033|86983|87034.1|86984.1|87032.5|86982.5|29
1632771220000|2021-09-27 19:33:40|87032.9|86982.9|87033|86983|87033.1|86983.1|87032.3|86982.3|17
1632771230000|2021-09-27 19:33:50|87032.4|86982.4|87032.6|86982.6|87034.1|86984.1|87032.3|86982.3|20
1632771240000|2021-09-27 19:34:00|87032.3|86982.3|87031.6|86981.6|87032.3|86982.3|87031.2|86981.2|18
1632771250000|2021-09-27 19:34:10|87033.8|86983.8|87032.2|86982.2|87033.8|86983.8|87031.7|86981.7|14
1632771260000|2021-09-27 19:34:20|87032.1|86982.1|87032.4|86982.4|87032.4|86982.4|87031.7|86981.7|12
1632771270000|2021-09-27 19:34:30|87032.3|86982.3|87032.8|86982.8|87032.9|86982.9|87031.5|86981.5|10
1632771280000|2021-09-27 19:34:40|87032.6|86982.6|87033.4|86983.4|87033.5|86983.5|87032.5|86982.5|14
1632771290000|2021-09-27 19:34:50|87033.5|86983.5|87024.5|86974.5|87033.5|86983.5|87024|86974|26
1632771300000|2021-09-27 19:35:00|87024.9|86974.9|87027.4|86977.4|87030.4|86980.4|87024.9|86974.9|38
1632771310000|2021-09-27 19:35:10|87027.5|86977.5|87025.1|86975.1|87028.8|86978.8|87024.9|86974.9|23
1632771320000|2021-09-27 19:35:20|87025|86975|87025.2|86975.2|87025.7|86975.7|87024|86974|15
1632771330000|2021-09-27 19:35:30|87025.3|86975.3|87026|86976|87026|86976|87025.3|86975.3|13
1632771340000|2021-09-27 19:35:40|87025.8|86975.8|87026.4|86976.4|87026.4|86976.4|87024.7|86974.7|11
1632771350000|2021-09-27 19:35:50|87024.8|86974.8|87024.9|86974.9|87025.8|86975.8|87023.4|86973.4|23
1632771360000|2021-09-27 19:36:00|87024.6|86974.6|87025.1|86975.1|87025.8|86975.8|87024.2|86974.2|33
1632771370000|2021-09-27 19:36:10|87024.9|86974.9|87027.3|86977.3|87028|86978|87024.6|86974.6|29
1632771380000|2021-09-27 19:36:20|87027.2|86977.2|87025.4|86975.4|87028.3|86978.3|87024.9|86974.9|37
1632771390000|2021-09-27 19:36:30|87025.5|86975.5|87024.2|86974.2|87025.6|86975.6|87024.1|86974.1|17
1632771400000|2021-09-27 19:36:40|87024.6|86974.6|87024.9|86974.9|87025.2|86975.2|87022.3|86972.3|31
1632771410000|2021-09-27 19:36:50|87025|86975|87024.4|86974.4|87025|86975|87023.6|86973.6|29
1632771420000|2021-09-27 19:37:00|87024.2|86974.2|87024.8|86974.8|87024.8|86974.8|87023.8|86973.8|15
1632771430000|2021-09-27 19:37:10|87025|86975|87024.6|86974.6|87026|86976|87024.1|86974.1|31
1632771440000|2021-09-27 19:37:20|87025.4|86975.4|87028.9|86978.9|87030.9|86980.9|87025.1|86975.1|34
1632771450000|2021-09-27 19:37:30|87029|86979|87033.6|86983.6|87033.7|86983.7|87029|86979|30
1632771460000|2021-09-27 19:37:40|87033.8|86983.8|87033.1|86983.1|87033.8|86983.8|87032.2|86982.2|18
1632771470000|2021-09-27 19:37:50|87033|86983|87034.4|86984.4|87034.9|86984.9|87032.7|86982.7|20
1632771480000|2021-09-27 19:38:00|87034.3|86984.3|87031|86981|87034.6|86984.6|87030.5|86980.5|30
1632771490000|2021-09-27 19:38:10|87031.3|86981.3|87030.6|86980.6|87031.3|86981.3|87030|86980|22
1632771500000|2021-09-27 19:38:20|87030.8|86980.8|87031.6|86981.6|87031.6|86981.6|87030.3|86980.3|15
1632771510000|2021-09-27 19:38:30|87031.7|86981.7|87032.5|86982.5|87033.8|86983.8|87031.5|86981.5|16
1632771520000|2021-09-27 19:38:40|87033.3|86983.3|87032.7|86982.7|87033.3|86983.3|87032.4|86982.4|14
1632771530000|2021-09-27 19:38:50|87032.8|86982.8|87031.4|86981.4|87032.9|86982.9|87031.3|86981.3|26
1632771540000|2021-09-27 19:39:00|87031.7|86981.7|87031.1|86981.1|87032.2|86982.2|87031.1|86981.1|17
1632771550000|2021-09-27 19:39:10|87031|86981|87028.2|86978.2|87031|86981|87027.9|86977.9|36
1632771560000|2021-09-27 19:39:20|87028.1|86978.1|87028|86978|87028.4|86978.4|87027.4|86977.4|16
1632771570000|2021-09-27 19:39:30|87027.9|86977.9|87027.2|86977.2|87029.2|86979.2|87026.7|86976.7|33
1632771580000|2021-09-27 19:39:40|87026.7|86976.7|87027.4|86977.4|87027.6|86977.6|87026.2|86976.2|19
1632771590000|2021-09-27 19:39:50|87027.8|86977.8|87024.9|86974.9|87027.8|86977.8|87024.9|86974.9|21
1632771600000|2021-09-27 19:40:00|87025|86975|87024.8|86974.8|87025.2|86975.2|87024.5|86974.5|27
1632771610000|2021-09-27 19:40:10|87024.9|86974.9|87026.4|86976.4|87027.1|86977.1|87024.6|86974.6|21
1632771620000|2021-09-27 19:40:20|87026.5|86976.5|87026.8|86976.8|87028.3|86978.3|87026|86976|20
1632771630000|2021-09-27 19:40:30|87027.1|86977.1|87025.5|86975.5|87027.1|86977.1|87025.2|86975.2|19
1632771640000|2021-09-27 19:40:40|87025.8|86975.8|87025.5|86975.5|87025.8|86975.8|87024.8|86974.8|11
1632771650000|2021-09-27 19:40:50|87025.2|86975.2|87024.2|86974.2|87026.1|86976.1|87023.7|86973.7|9
1632771660000|2021-09-27 19:41:00|87024.4|86974.4|87025.4|86975.4|87026.2|86976.2|87024.4|86974.4|16
1632771670000|2021-09-27 19:41:10|87025.2|86975.2|87024|86974|87025.7|86985.6|87009.4|86973.4|17
1632771680000|2021-09-27 19:41:20|87022.3|86972.3|87025.5|86975.5|87026.8|86984.7|87008.9|86971.3|18
1632771690000|2021-09-27 19:41:30|87025.6|86975.6|87022.6|86972.6|87025.6|86975.6|87022|86972|32
1632771700000|2021-09-27 19:41:40|87022.8|86972.8|87021.6|86971.6|87022.8|86972.8|87021.4|86971.4|20
1632771710000|2021-09-27 19:41:50|87021.5|86971.5|87017.5|86967.5|87021.9|86971.9|87014.9|86964.9|30
1632771720000|2021-09-27 19:42:00|87017.8|86967.8|87016.9|86966.9|87017.8|86967.8|87015.2|86965.2|28
1632771730000|2021-09-27 19:42:10|87016|86966|87014.7|86964.7|87016|86966|87014.7|86964.7|21
1632771740000|2021-09-27 19:42:20|87015|86965|87014.4|86964.4|87015.3|86965.3|87013.9|86963.9|14
1632771750000|2021-09-27 19:42:30|87014.1|86964.1|87015.1|86965.1|87015.4|86965.4|87013.9|86963.9|20
1632771760000|2021-09-27 19:42:40|87015.7|86965.7|87018.9|86968.9|87019.2|86969.2|87015.7|86965.7|39
1632771770000|2021-09-27 19:42:50|87019|86969|87018|86968|87019.3|86969.3|87017.7|86967.7|18
1632771780000|2021-09-27 19:43:00|87017.7|86967.7|87017.4|86967.4|87019.3|86969.3|87017.4|86967.4|18
1632771790000|2021-09-27 19:43:10|87017.2|86967.2|87017.9|86967.9|87018.1|86968.1|87017|86967|23
1632771800000|2021-09-27 19:43:20|87017.6|86967.6|87018.4|86968.4|87018.4|86968.4|87016.2|86966.2|30
1632771810000|2021-09-27 19:43:30|87018.6|86968.6|87016.5|86966.5|87019|86969|87015.9|86965.9|31
1632771820000|2021-09-27 19:43:40|87016.1|86966.1|87017.9|86967.9|87019.1|86969.1|87016.1|86966.1|21
1632771830000|2021-09-27 19:43:50|87018.6|86968.6|87018.4|86968.4|87019.3|86969.3|87018|86968|20
1632771840000|2021-09-27 19:44:00|87018.6|86968.6|87017.7|86967.7|87018.7|86968.7|87017.5|86967.5|18
1632771850000|2021-09-27 19:44:10|87017.6|86967.6|87018.1|86968.1|87018.1|86968.1|87016.9|86966.9|12
1632771860000|2021-09-27 19:44:20|87018|86968|87018.4|86968.4|87019.7|86969.7|87016.7|86966.7|13
1632771870000|2021-09-27 19:44:30|87019.2|86969.2|87016.7|86966.7|87019.5|86969.5|87016.4|86966.4|18
1632771880000|2021-09-27 19:44:40|87016.9|86966.9|87018.3|86968.3|87018.4|86968.4|87016.9|86966.9|17
1632771890000|2021-09-27 19:44:50|87018.1|86968.1|87018.1|86968.1|87019|86969|87018|86968|15
1632771900000|2021-09-27 19:45:00|87018.2|86968.2|87020.9|86970.9|87023.2|86973.2|87018|86968|14
1632771910000|2021-09-27 19:45:10|87021.3|86971.3|87021.6|86971.6|87021.8|86971.8|87021|86971|15
1632771920000|2021-09-27 19:45:20|87021.1|86971.1|87021|86971|87021.4|86971.4|87020.9|86970.9|5
1632771930000|2021-09-27 19:45:30|87021.3|86971.3|87022.2|86972.2|87022.4|86972.4|87021.3|86971.3|20
1632771940000|2021-09-27 19:45:40|87022.1|86972.1|87021.8|86971.8|87022.3|86972.3|87021.4|86971.4|12
1632771950000|2021-09-27 19:45:50|87021.1|86971.1|87021.8|86971.8|87022.3|86972.3|87021|86971|18
1632771960000|2021-09-27 19:46:00|87021.9|86971.9|87021.6|86971.6|87022.5|86972.5|87021.1|86971.1|13
1632771970000|2021-09-27 19:46:10|87022.8|86972.8|87022.2|86972.2|87022.8|86972.8|87022.2|86972.2|12
1632771980000|2021-09-27 19:46:20|87021.8|86971.8|87021.7|86971.7|87022|86972|87021.6|86971.6|12
1632771990000|2021-09-27 19:46:30|87021.6|86971.6|87025.4|86975.4|87025.7|86975.7|87021.6|86971.6|36
1632772000000|2021-09-27 19:46:40|87025.3|86975.3|87022.8|86972.8|87025.3|86975.3|87022.6|86972.6|23
1632772010000|2021-09-27 19:46:50|87023|86973|87022|86972|87023.8|86973.8|87021.6|86971.6|23
1632772020000|2021-09-27 19:47:00|87021.7|86971.7|87022.2|86972.2|87022.4|86972.4|87021|86971|20
1632772030000|2021-09-27 19:47:10|87022.3|86972.3|87021.3|86971.3|87022.4|86972.4|87021.3|86971.3|14
1632772040000|2021-09-27 19:47:20|87021.4|86971.4|87021.3|86971.3|87022.1|86972.1|87021.3|86971.3|14
1632772050000|2021-09-27 19:47:30|87022|86972|87021.2|86971.2|87022.3|86972.3|87021.2|86971.2|16
1632772060000|2021-09-27 19:47:40|87021.4|86971.4|87021.1|86971.1|87022.3|86972.3|87020.8|86970.8|28
1632772070000|2021-09-27 19:47:50|87021.5|86971.5|87021.9|86971.9|87021.9|86971.9|87021|86971|24
1632772080000|2021-09-27 19:48:00|87021.7|86971.7|87021.9|86971.9|87022.1|86972.1|87021.6|86971.6|14
1632772090000|2021-09-27 19:48:10|87022|86972|87022.1|86972.1|87022.2|86972.2|87021.8|86971.8|4
1632772100000|2021-09-27 19:48:20|87021.9|86971.9|87021.5|86971.5|87022.2|86972.2|87021.4|86971.4|22
1632772110000|2021-09-27 19:48:30|87021.4|86971.4|87021.5|86971.5|87022.4|86972.4|87021.1|86971.1|20
1632772120000|2021-09-27 19:48:40|87021.4|86971.4|87022.8|86972.8|87022.9|86972.9|87021.4|86971.4|9
1632772130000|2021-09-27 19:48:50|87022.6|86972.6|87020.5|86970.5|87024.6|86974.6|87020.5|86970.5|25
1632772140000|2021-09-27 19:49:00|87021.4|86971.4|87022.5|86972.5|87022.5|86972.5|87020.8|86970.8|21
1632772150000|2021-09-27 19:49:10|87022.1|86972.1|87021.7|86971.7|87022.3|86972.3|87021.5|86971.5|9
1632772160000|2021-09-27 19:49:20|87021.8|86971.8|87021|86971|87021.8|86971.8|87020.8|86970.8|15
1632772170000|2021-09-27 19:49:30|87020.9|86970.9|87022.3|86972.3|87022.3|86972.3|87020.7|86970.7|12
1632772180000|2021-09-27 19:49:40|87022|86972|87022.3|86972.3|87022.3|86972.3|87020.9|86970.9|18
1632772190000|2021-09-27 19:49:50|87022.1|86972.1|87021.8|86971.8|87022.4|86972.4|87021.1|86971.1|12
1632772200000|2021-09-27 19:50:00|87020.9|86970.9|87020.1|86970.1|87025.2|86975.2|87019.9|86969.9|43
1632772210000|2021-09-27 19:50:10|87020.7|86970.7|87021.5|86971.5|87022|86972|87016.8|86966.8|40
1632772220000|2021-09-27 19:50:20|87021.7|86971.7|87023.5|86973.5|87023.9|86973.9|87021.6|86971.6|30
1632772230000|2021-09-27 19:50:30|87023.6|86973.6|87022.7|86972.7|87023.9|86973.9|87022.2|86972.2|28
1632772240000|2021-09-27 19:50:40|87023.4|86973.4|87021.6|86971.6|87023.5|86973.5|87020.4|86970.4|29
1632772250000|2021-09-27 19:50:50|87022|86972|87021.5|86971.5|87022.4|86972.4|87020.9|86970.9|20
1632772260000|2021-09-27 19:51:00|87021.8|86971.8|87022.3|86972.3|87022.7|86972.7|87021.5|86971.5|23
1632772270000|2021-09-27 19:51:10|87022.7|86972.7|87025.9|86975.9|87027.6|86977.6|87022|86972|19
1632772280000|2021-09-27 19:51:20|87026.2|86976.2|87025.8|86975.8|87026.7|86976.7|87025.3|86975.3|29
1632772290000|2021-09-27 19:51:30|87028.5|86978.5|87028|86978|87029.2|86979.2|87028|86978|20
1632772300000|2021-09-27 19:51:40|87027.9|86977.9|87029.9|86979.9|87030.6|86980.6|87027.9|86977.9|36
1632772310000|2021-09-27 19:51:50|87030.2|86980.2|87030.9|86980.9|87030.9|86980.9|87028.6|86978.6|29
1632772320000|2021-09-27 19:52:00|87031.1|86981.1|87031.7|86981.7|87033|86983|87031.1|86981.1|31
1632772330000|2021-09-27 19:52:10|87032|86982|87026.6|86976.6|87032.7|86982.7|87026.5|86976.5|30
1632772340000|2021-09-27 19:52:20|87026.7|86976.7|87024.9|86974.9|87026.7|86976.7|87023.6|86973.6|31
1632772350000|2021-09-27 19:52:30|87024|86974|87024.5|86974.5|87025.4|86975.4|87022.8|86972.8|17
1632772360000|2021-09-27 19:52:40|87023.9|86973.9|87026.1|86976.1|87026.1|86976.1|87023.9|86973.9|23
1632772370000|2021-09-27 19:52:50|87026|86976|87023|86973|87026|86976|87023|86973|16
1632772380000|2021-09-27 19:53:00|87022.9|86972.9|87023.2|86973.2|87024.4|86974.4|87022.8|86972.8|18
1632772390000|2021-09-27 19:53:10|87023.3|86973.3|87024.7|86974.7|87026.3|86976.3|87022.8|86972.8|22
1632772400000|2021-09-27 19:53:20|87024.2|86974.2|87027|86977|87027.4|86977.4|87023.1|86973.1|31
1632772410000|2021-09-27 19:53:30|87027.3|86977.3|87026.3|86976.3|87027.6|86977.6|87026.1|86976.1|16
1632772420000|2021-09-27 19:53:40|87026|86976|87026.4|86976.4|87026.7|86976.7|87025.9|86975.9|15
1632772430000|2021-09-27 19:53:50|87026.5|86976.5|87026.6|86976.6|87028.2|86978.2|87025.4|86975.4|24
1632772440000|2021-09-27 19:54:00|87024.4|86974.4|87025.8|86975.8|87027.6|86977.6|87024.4|86974.4|40
1632772450000|2021-09-27 19:54:10|87025.9|86975.9|87025.2|86975.2|87026|86976|87024.8|86974.8|32
1632772460000|2021-09-27 19:54:20|87025.4|86975.4|87025|86975|87025.7|86975.7|87024.5|86974.5|21
1632772470000|2021-09-27 19:54:30|87025.4|86975.4|87024.6|86974.6|87025.4|86975.4|87024|86974|26
1632772480000|2021-09-27 19:54:40|87025|86975|87022.9|86972.9|87025|86975|87022.6|86972.6|31
1632772490000|2021-09-27 19:54:50|87023.4|86973.4|87022.4|86972.4|87024.1|86974.1|87022.4|86972.4|37
1632772500000|2021-09-27 19:55:00|87022.9|86972.9|87024.4|86974.4|87025.1|86975.1|87022.1|86972.1|37
1632772510000|2021-09-27 19:55:10|87024.3|86974.3|87024|86974|87024.3|86974.3|87023.3|86973.3|27
1632772520000|2021-09-27 19:55:20|87024.2|86974.2|87025.6|86975.6|87027.3|86977.3|87023.3|86973.3|40
1632772530000|2021-09-27 19:55:30|87024.1|86974.1|87050.6|87000.6|87051.5|87001.5|87024.1|86974.1|43
1632772540000|2021-09-27 19:55:40|87049.9|86999.9|87050.5|87000.5|87050.9|87000.9|87049|86999|36
1632772550000|2021-09-27 19:55:50|87050.8|87000.8|87054.3|87004.3|87054.5|87004.5|87049.9|86999.9|47
1632772560000|2021-09-27 19:56:00|87054.8|87004.8|87052.1|87002.1|87054.8|87004.8|87052.1|87002.1|37
1632772570000|2021-09-27 19:56:10|87052.3|87002.3|87051.5|87001.5|87052.3|87002.3|87051.5|87001.5|26
1632772580000|2021-09-27 19:56:20|87051.7|87001.7|87051.8|87001.8|87052|87002|87051.2|87001.2|23
1632772590000|2021-09-27 19:56:30|87052|87002|87054.6|87004.6|87056.7|87006.7|87051.6|87001.6|40
1632772600000|2021-09-27 19:56:40|87054.8|87004.8|87052.5|87002.5|87056.5|87006.5|87052.5|87002.5|35
1632772610000|2021-09-27 19:56:50|87051.8|87001.8|87048.6|86998.6|87052.8|87002.8|87048.6|86998.6|38
1632772620000|2021-09-27 19:57:00|87049|86999|87048.8|86998.8|87049.5|86999.5|87047.9|86997.9|28
1632772630000|2021-09-27 19:57:10|87048.9|86998.9|87045.9|86995.9|87048.9|86998.9|87045.9|86995.9|34
1632772640000|2021-09-27 19:57:20|87046|86996|87047.2|86997.2|87047.8|86997.8|87045.4|86995.4|29
1632772650000|2021-09-27 19:57:30|87048.8|86998.8|87048.1|86998.1|87055.3|87005.3|87047.7|86997.7|50
1632772660000|2021-09-27 19:57:40|87048|86998|87045.3|86995.3|87048|86998|87043.1|86993.1|43
1632772670000|2021-09-27 19:57:50|87044.9|86994.9|87055.9|87005.9|87062.7|87012.7|87044.1|86994.1|44
1632772680000|2021-09-27 19:58:00|87054.4|87004.4|87053.8|87003.8|87059.6|87009.6|87053.1|87003.1|52
1632772690000|2021-09-27 19:58:10|87053.2|87003.2|87055.9|87005.9|87056.4|87006.4|87052.1|87002.1|51
1632772700000|2021-09-27 19:58:20|87056.5|87006.5|87068.7|87018.7|87068.7|87018.7|87055.1|87005.1|43
1632772710000|2021-09-27 19:58:30|87067.9|87017.9|87073.8|87023.8|87075.3|87025.3|87065.9|87015.9|62
1632772720000|2021-09-27 19:58:40|87073.7|87023.7|87078.2|87028.2|87078.2|87028.2|87073.3|87023.3|56
1632772730000|2021-09-27 19:58:50|87078.1|87028.1|87074|87024|87078.7|87028.7|87072.5|87022.5|54
1632772740000|2021-09-27 19:59:00|87074.4|87024.4|87076|87026|87077|87027|87072.6|87022.6|41
1632772750000|2021-09-27 19:59:10|87075.4|87025.4|87072.6|87022.6|87076.3|87026.3|87071.7|87021.7|29
1632772760000|2021-09-27 19:59:20|87072.7|87022.7|87074.8|87024.8|87075.4|87025.4|87072.4|87022.4|52
1632772770000|2021-09-27 19:59:30|87075.5|87025.5|87084.3|87034.3|87085.4|87035.4|87074.9|87024.9|53
1632772780000|2021-09-27 19:59:40|87083.3|87033.3|87081.8|87031.8|87085.2|87035.2|87081.2|87031.2|50
1632772790000|2021-09-27 19:59:50|87083.2|87033.2|87080.1|87030.1|87084.5|87034.5|87079.1|87029.1|64
1632772800000|2021-09-27 20:00:00|87080.5|87030.5|87082.3|87032.3|87083.3|87033.3|87079.6|87029.6|55
1632772810000|2021-09-27 20:00:10|87082.4|87032.4|87086.3|87036.3|87087.1|87037.1|87081.8|87031.8|38
1632772820000|2021-09-27 20:00:20|87086.5|87036.5|87091.2|87041.2|87091.3|87041.3|87086.5|87036.5|37
1632772830000|2021-09-27 20:00:30|87091.6|87041.6|87091.4|87041.4|87093.4|87043.4|87090.3|87040.3|36
1632772840000|2021-09-27 20:00:40|87092.5|87042.5|87097.2|87047.2|87097.2|87047.2|87088.2|87038.2|43
1632772850000|2021-09-27 20:00:50|87094.8|87044.8|87094.7|87044.7|87097.7|87047.7|87094.7|87044.7|28
1632772860000|2021-09-27 20:01:00|87095.1|87045.1|87095.9|87045.9|87098.5|87048.5|87095.1|87045.1|32
1632772870000|2021-09-27 20:01:10|87096.4|87046.4|87098.8|87048.8|87102.5|87052.5|87096.1|87046.1|37
1632772880000|2021-09-27 20:01:20|87098.4|87048.4|87092.9|87042.9|87099.3|87049.3|87091.4|87041.4|33
1632772890000|2021-09-27 20:01:30|87093.5|87043.5|87095.6|87045.6|87100.3|87050.3|87093.3|87043.3|27
1632772900000|2021-09-27 20:01:40|87095.4|87045.4|87096.1|87046.1|87103.6|87053.6|87095.1|87045.1|24
1632772910000|2021-09-27 20:01:50|87096.7|87046.7|87096.4|87046.4|87096.8|87046.8|87094.9|87044.9|19
1632772920000|2021-09-27 20:02:00|87095.5|87045.5|87105.3|87055.3|87105.5|87055.5|87095.5|87045.5|54
1632772930000|2021-09-27 20:02:10|87104.7|87054.7|87102.1|87052.1|87107.5|87057.5|87100.4|87050.4|37
1632772940000|2021-09-27 20:02:20|87102.9|87052.9|87102.6|87052.6|87103.5|87053.5|87101.9|87051.9|24
1632772950000|2021-09-27 20:02:30|87103.3|87053.3|87104|87054|87105.9|87055.9|87102.1|87052.1|37
1632772960000|2021-09-27 20:02:40|87103.5|87053.5|87103.9|87053.9|87103.9|87053.9|87102.4|87052.4|24
1632772970000|2021-09-27 20:02:50|87104.1|87054.1|87103.7|87053.7|87105.9|87055.9|87102.5|87052.5|33
1632772980000|2021-09-27 20:03:00|87103.8|87053.8|87104.2|87054.2|87105.3|87055.3|87103.5|87053.5|29
1632772990000|2021-09-27 20:03:10|87104|87054|87102.6|87052.6|87105.2|87055.2|87102.6|87052.6|16
1632773000000|2021-09-27 20:03:20|87103.3|87053.3|87104|87054|87104.8|87054.8|87102|87052|26
1632773010000|2021-09-27 20:03:30|87103.8|87053.8|87103.5|87053.5|87104.6|87054.6|87103.4|87053.4|19
1632773020000|2021-09-27 20:03:40|87103.6|87053.6|87103.2|87053.2|87104.8|87054.8|87102.7|87052.7|22
1632773030000|2021-09-27 20:03:50|87103|87053|87103.4|87053.4|87104.8|87054.8|87101.6|87051.6|12
1632773040000|2021-09-27 20:04:00|87101.5|87051.5|87102.3|87052.3|87104.5|87054.5|87101.5|87051.5|27
1632773050000|2021-09-27 20:04:10|87102.6|87052.6|87103.7|87053.7|87103.7|87053.7|87101.4|87051.4|23
1632773060000|2021-09-27 20:04:20|87103.9|87053.9|87102.7|87052.7|87104.1|87054.1|87101.5|87051.5|18
1632773070000|2021-09-27 20:04:30|87102.8|87052.8|87102.1|87052.1|87103.4|87053.4|87101.6|87051.6|21
1632773080000|2021-09-27 20:04:40|87101.2|87051.2|87101.5|87051.5|87103.4|87053.4|87101|87051|21
1632773090000|2021-09-27 20:04:50|87102.6|87052.6|87097.8|87047.8|87102.6|87052.6|87096.8|87046.8|39
1632773100000|2021-09-27 20:05:00|87098.9|87048.9|87097.6|87047.6|87099|87049|87097.6|87047.6|25
1632773110000|2021-09-27 20:05:10|87097.9|87047.9|87099|87049|87099.3|87049.3|87097.5|87047.5|19
1632773120000|2021-09-27 20:05:20|87099.1|87049.1|87100.4|87050.4|87101.3|87051.3|87098.7|87048.7|19
1632773130000|2021-09-27 20:05:30|87101.2|87051.2|87101.3|87051.3|87102.2|87052.2|87100|87050|18
1632773140000|2021-09-27 20:05:40|87100.5|87050.5|87101.8|87051.8|87102.1|87052.1|87099|87049|19
1632773150000|2021-09-27 20:05:50|87102|87052|87104.1|87054.1|87104.1|87054.1|87100.1|87050.1|13
1632773160000|2021-09-27 20:06:00|87103.5|87053.5|87101.2|87051.2|87103.5|87053.5|87100.3|87050.3|25
1632773170000|2021-09-27 20:06:10|87102.2|87052.2|87098.7|87048.7|87102.2|87052.2|87098.7|87048.7|13
1632773180000|2021-09-27 20:06:20|87098.3|87048.3|87100.7|87050.7|87101|87051|87098.2|87048.2|16
1632773190000|2021-09-27 20:06:30|87101.1|87051.1|87100.3|87050.3|87103.9|87053.9|87099.2|87049.2|31
1632773200000|2021-09-27 20:06:40|87100|87050|87099.7|87049.7|87100.8|87050.8|87098.8|87048.8|16
1632773210000|2021-09-27 20:06:50|87099.6|87049.6|87100.8|87050.8|87101.7|87051.7|87099.6|87049.6|21
1632773220000|2021-09-27 20:07:00|87100.3|87050.3|87102|87052|87102|87052|87100.3|87050.3|23
1632773230000|2021-09-27 20:07:10|87101.5|87051.5|87101.7|87051.7|87101.9|87051.9|87101|87051|8
1632773240000|2021-09-27 20:07:20|87101.2|87051.2|87102|87052|87102.5|87052.5|87100.8|87050.8|19
1632773250000|2021-09-27 20:07:30|87100.8|87050.8|87082.6|87032.6|87101.6|87051.6|87082.6|87032.6|37
1632773260000|2021-09-27 20:07:40|87083|87033|87083.4|87033.4|87085.8|87035.8|87083|87033|22
1632773270000|2021-09-27 20:07:50|87083.2|87033.2|87082.7|87032.7|87083.6|87033.6|87082.7|87032.7|16
1632773280000|2021-09-27 20:08:00|87082.8|87032.8|87091.7|87041.7|87091.8|87041.8|87082.6|87032.6|26
1632773290000|2021-09-27 20:08:10|87091.8|87041.8|87090.9|87040.9|87091.9|87041.9|87090.7|87040.7|8
1632773300000|2021-09-27 20:08:20|87091.1|87041.1|87090.5|87040.5|87091.1|87041.1|87089.5|87039.5|18
1632773310000|2021-09-27 20:08:30|87090.4|87040.4|87090.7|87040.7|87091.1|87041.1|87088.9|87038.9|26
1632773320000|2021-09-27 20:08:40|87091|87041|87086.8|87036.8|87091|87041|87086.8|87036.8|24
1632773330000|2021-09-27 20:08:50|87087.2|87037.2|87084.7|87034.7|87087.2|87037.2|87084.2|87034.2|32
1632773340000|2021-09-27 20:09:00|87084.2|87034.2|87085.5|87035.5|87086|87036|87083.6|87033.6|15
1632773350000|2021-09-27 20:09:10|87086|87036|87085.8|87035.8|87086.2|87036.2|87084.6|87034.6|15
1632773360000|2021-09-27 20:09:20|87085.4|87035.4|87084.4|87034.4|87085.8|87035.8|87082.5|87032.5|26
1632773370000|2021-09-27 20:09:30|87084.5|87034.5|87084|87034|87084.7|87034.7|87083.2|87033.2|18
1632773380000|2021-09-27 20:09:40|87084.1|87034.1|87083|87033|87084.5|87034.5|87082.1|87032.1|18
1632773390000|2021-09-27 20:09:50|87083.3|87033.3|87083.7|87033.7|87084.8|87034.8|87083.3|87033.3|19
1632773400000|2021-09-27 20:10:00|87083.8|87033.8|87083.2|87033.2|87084.3|87034.3|87082.6|87032.6|32
1632773410000|2021-09-27 20:10:10|87082.9|87032.9|87083.4|87033.4|87083.8|87033.8|87082.8|87032.8|21
1632773420000|2021-09-27 20:10:20|87083.2|87033.2|87084.1|87034.1|87084.1|87034.1|87082.2|87032.2|27
1632773430000|2021-09-27 20:10:30|87083.5|87033.5|87083.8|87033.8|87084.4|87034.4|87083.1|87033.1|15
1632773440000|2021-09-27 20:10:40|87083.9|87033.9|87083.8|87033.8|87084.3|87034.3|87083.3|87033.3|21
1632773450000|2021-09-27 20:10:50|87084.2|87034.2|87086.1|87036.1|87086.2|87036.2|87081.8|87031.8|19
1632773460000|2021-09-27 20:11:00|87085.7|87035.7|87081.4|87031.4|87086|87036|87081.4|87031.4|23
1632773470000|2021-09-27 20:11:10|87081.2|87031.2|87083.5|87033.5|87083.9|87033.9|87081.2|87031.2|26
1632773480000|2021-09-27 20:11:20|87083.1|87033.1|87084.1|87034.1|87085|87035|87083|87033|12
1632773490000|2021-09-27 20:11:30|87084|87034|87082.6|87032.6|87084|87034|87082|87032|19
1632773500000|2021-09-27 20:11:40|87085.5|87035.5|87083|87033|87085.5|87035.5|87082.7|87032.7|24
1632773510000|2021-09-27 20:11:50|87082.9|87032.9|87080.3|87030.3|87083.8|87033.8|87080|87030|22
1632773520000|2021-09-27 20:12:00|87080.5|87030.5|87075.3|87025.3|87081.9|87031.9|87072.7|87022.7|42
1632773530000|2021-09-27 20:12:10|87075.1|87025.1|87074.1|87024.1|87076.3|87026.3|87073.7|87023.7|31
1632773540000|2021-09-27 20:12:20|87074|87024|87069.1|87019.1|87074|87024|87068.9|87018.9|36
1632773550000|2021-09-27 20:12:30|87069.6|87019.6|87071.9|87021.9|87071.9|87021.9|87069.2|87019.2|21
1632773560000|2021-09-27 20:12:40|87071.5|87021.5|87071.3|87021.3|87072.4|87022.4|87071.1|87021.1|22
1632773570000|2021-09-27 20:12:50|87070.8|87020.8|87071.9|87021.9|87071.9|87021.9|87070.3|87020.3|18
1632773580000|2021-09-27 20:13:00|87072.2|87022.2|87070.7|87020.7|87072.3|87022.3|87070.2|87020.2|19
1632773590000|2021-09-27 20:13:10|87070.9|87020.9|87070|87020|87070.9|87020.9|87069|87019|17
1632773600000|2021-09-27 20:13:20|87070.4|87020.4|87068.8|87018.8|87071.6|87021.6|87068.8|87018.8|25
1632773610000|2021-09-27 20:13:30|87068.7|87018.7|87070.8|87020.8|87071.1|87021.1|87068|87018|15
1632773620000|2021-09-27 20:13:40|87070.9|87020.9|87070.2|87020.2|87071.5|87021.5|87069.8|87019.8|7
1632773630000|2021-09-27 20:13:50|87071.7|87021.7|87071.7|87021.7|87071.9|87021.9|87070.6|87020.6|11
1632773640000|2021-09-27 20:14:00|87071.8|87021.8|87072|87022|87072.4|87022.4|87070.7|87020.7|14
1632773650000|2021-09-27 20:14:10|87071.7|87021.7|87071|87021|87072|87022|87070.4|87020.4|12
1632773660000|2021-09-27 20:14:20|87071.6|87021.6|87071.7|87021.7|87071.8|87021.8|87069.6|87019.6|16
1632773670000|2021-09-27 20:14:30|87071.4|87021.4|87070|87020|87071.6|87021.6|87069.8|87019.8|15
1632773680000|2021-09-27 20:14:40|87069.5|87019.5|87071.5|87021.5|87072.3|87022.3|87069.5|87019.5|6
1632773690000|2021-09-27 20:14:50|87072.3|87022.3|87068|87018|87072.3|87022.3|87068|87018|14
1632773700000|2021-09-27 20:15:00|87068.5|87018.5|87072|87022|87073.2|87023.2|87068.5|87018.5|40
1632773710000|2021-09-27 20:15:10|87071.4|87021.4|87067.7|87017.7|87071.4|87021.4|87064.2|87014.2|32
1632773720000|2021-09-27 20:15:20|87067.6|87017.6|87069.4|87019.4|87070.7|87020.7|87067.6|87017.6|19
1632773730000|2021-09-27 20:15:30|87069.3|87019.3|87068.1|87018.1|87069.3|87019.3|87066.9|87016.9|8
1632773740000|2021-09-27 20:15:40|87067.7|87017.7|87067.4|87017.4|87070.2|87020.2|87066.8|87016.8|21
1632773750000|2021-09-27 20:15:50|87069.8|87019.8|87078.4|87028.4|87079.4|87029.4|87069.4|87019.4|37
1632773760000|2021-09-27 20:16:00|87078.2|87028.2|87078|87028|87078.8|87028.8|87077|87027|9
1632773770000|2021-09-27 20:16:10|87077.7|87027.7|87078|87028|87079|87029|87077.6|87027.6|11
1632773780000|2021-09-27 20:16:20|87078.9|87028.9|87078.4|87028.4|87080.8|87030.8|87078.2|87028.2|14
1632773790000|2021-09-27 20:16:30|87077.5|87027.5|87078.2|87028.2|87081.1|87031.1|87075.4|87025.4|10
1632773800000|2021-09-27 20:16:40|87078.7|87028.7|87077.9|87027.9|87079.2|87029.2|87077.7|87027.7|13
1632773810000|2021-09-27 20:16:50|87077.4|87027.4|87078.7|87028.7|87078.9|87028.9|87077.4|87027.4|12
1632773820000|2021-09-27 20:17:00|87078.8|87028.8|87079|87029|87079.2|87029.2|87077.9|87027.9|16
1632773830000|2021-09-27 20:17:10|87079.5|87029.5|87076.9|87026.9|87079.5|87029.5|87076.6|87026.6|16
1632773840000|2021-09-27 20:17:20|87077.8|87027.8|87079.1|87029.1|87079.2|87029.2|87077.8|87027.8|12
1632773850000|2021-09-27 20:17:30|87077.8|87027.8|87075.5|87025.5|87078.5|87028.5|87075.5|87025.5|17
1632773860000|2021-09-27 20:17:40|87075.4|87025.4|87075.3|87025.3|87078.2|87028.2|87075|87025|27
1632773870000|2021-09-27 20:17:50|87075.8|87025.8|87077.4|87027.4|87077.5|87027.5|87074.3|87024.3|24
1632773880000|2021-09-27 20:18:00|87076.9|87026.9|87076|87026|87077.2|87027.2|87076|87026|15
1632773890000|2021-09-27 20:18:10|87076.3|87026.3|87076.8|87026.8|87076.8|87026.8|87074.9|87024.9|10
1632773900000|2021-09-27 20:18:20|87076.4|87026.4|87076.3|87026.3|87079.5|87029.5|87075.8|87025.8|16
1632773910000|2021-09-27 20:18:30|87076.5|87026.5|87077.6|87027.6|87078.6|87028.6|87076.5|87026.5|16
1632773920000|2021-09-27 20:18:40|87077.8|87027.8|87079.8|87029.8|87079.8|87029.8|87077.8|87027.8|10
1632773930000|2021-09-27 20:18:50|87079.4|87029.4|87077.9|87027.9|87079.9|87029.9|87077|87027|18
1632773940000|2021-09-27 20:19:00|87078.2|87028.2|87079.3|87029.3|87079.3|87029.3|87077|87027|17
1632773950000|2021-09-27 20:19:10|87079.2|87029.2|87079.9|87029.9|87079.9|87029.9|87078.5|87028.5|9
1632773960000|2021-09-27 20:19:20|87080.1|87030.1|87080|87030|87080.1|87030.1|87078.9|87028.9|11
1632773970000|2021-09-27 20:19:30|87079.3|87029.3|87077.9|87027.9|87079.3|87029.3|87076.1|87026.1|19
1632773980000|2021-09-27 20:19:40|87077.8|87027.8|87078.5|87028.5|87078.5|87028.5|87077.7|87027.7|6
1632773990000|2021-09-27 20:19:50|87076.5|87026.5|87078.2|87028.2|87078.6|87028.6|87076.5|87026.5|9
1632774000000|2021-09-27 20:20:00|87078|87028|87104.4|87054.4|87104.4|87054.4|87077.9|87027.9|45
1632774010000|2021-09-27 20:20:10|87103.9|87053.9|87103.4|87053.4|87105.1|87055.1|87101.2|87051.2|33
1632774020000|2021-09-27 20:20:20|87103.2|87053.2|87101.1|87051.1|87104.6|87054.6|87100.2|87050.2|32
1632774030000|2021-09-27 20:20:30|87099.6|87049.6|87096.6|87046.6|87102.4|87052.4|87094|87044|42
1632774040000|2021-09-27 20:20:40|87096.9|87046.9|87075.5|87025.5|87099.5|87049.5|87073.2|87023.2|42
1632774050000|2021-09-27 20:20:50|87076.1|87026.1|87088.7|87038.7|87090.6|87040.6|87075.6|87025.6|59
1632774060000|2021-09-27 20:21:00|87087.9|87037.9|87086.9|87036.9|87087.9|87037.9|87084.7|87034.7|23
1632774070000|2021-09-27 20:21:10|87086.5|87036.5|87085.2|87035.2|87088.2|87038.2|87084.8|87034.8|20
1632774080000|2021-09-27 20:21:20|87085.1|87035.1|87085.8|87035.8|87086.9|87036.9|87084.4|87034.4|23
1632774090000|2021-09-27 20:21:30|87086.9|87036.9|87085.5|87035.5|87088.3|87038.3|87082.3|87032.3|19
1632774100000|2021-09-27 20:21:40|87085.1|87035.1|87090|87040|87090|87040|87085.1|87035.1|25
1632774110000|2021-09-27 20:21:50|87088|87038|87087.7|87037.7|87090.5|87040.5|87086.3|87036.3|47
1632774120000|2021-09-27 20:22:00|87087.5|87037.5|87086.4|87036.4|87089.4|87039.4|87084.6|87034.6|36
1632774130000|2021-09-27 20:22:10|87086.7|87036.7|87086.9|87036.9|87087.9|87037.9|87085.5|87035.5|36
1632774140000|2021-09-27 20:22:20|87087|87037|87086.7|87036.7|87087.4|87037.4|87085.1|87035.1|18
1632774150000|2021-09-27 20:22:30|87086.3|87036.3|87096.1|87046.1|87098.2|87048.2|87086.3|87036.3|54
1632774160000|2021-09-27 20:22:40|87096.4|87046.4|87087.3|87037.3|87097.3|87047.3|87086.6|87036.6|60
1632774170000|2021-09-27 20:22:50|87089|87039|87082.5|87032.5|87089|87039|87080.6|87030.6|43
1632774180000|2021-09-27 20:23:00|87084.9|87034.9|87080.3|87030.3|87084.9|87034.9|87076.4|87026.4|40
1632774190000|2021-09-27 20:23:10|87080.5|87030.5|87084.6|87034.6|87084.8|87034.8|87080.5|87030.5|26
1632774200000|2021-09-27 20:23:20|87084.7|87034.7|87078.8|87028.8|87084.7|87034.7|87076.8|87026.8|33
1632774210000|2021-09-27 20:23:30|87078.9|87028.9|87078.2|87028.2|87080.4|87030.4|87077.3|87027.3|29
1632774220000|2021-09-27 20:23:40|87078.6|87028.6|87078.2|87028.2|87079.1|87029.1|87073.4|87023.4|23
1632774230000|2021-09-27 20:23:50|87078.3|87028.3|87097.6|87047.6|87098.3|87048.3|87078|87028|45
1632774240000|2021-09-27 20:24:00|87097.1|87047.1|87094.7|87044.7|87098.7|87048.7|87093.4|87043.4|55
1632774250000|2021-09-27 20:24:10|87093.9|87043.9|87088.2|87038.2|87095.4|87045.4|87087.2|87037.2|35
1632774260000|2021-09-27 20:24:20|87087.6|87037.6|87088.4|87038.4|87090.5|87040.5|87086.3|87036.3|12
1632774270000|2021-09-27 20:24:30|87088.5|87038.5|87085|87035|87089.4|87039.4|87083.9|87033.9|35
1632774280000|2021-09-27 20:24:40|87083.7|87033.7|87085|87035|87086.3|87036.3|87083.5|87033.5|29
1632774290000|2021-09-27 20:24:50|87085.9|87035.9|87082.9|87032.9|87087.2|87037.2|87082.8|87032.8|15
1632774300000|2021-09-27 20:25:00|87083|87033|87083.6|87033.6|87086.5|87036.5|87081|87031|50
1632774310000|2021-09-27 20:25:10|87082.9|87032.9|87082.8|87032.8|87083.8|87033.8|87080.3|87030.3|16
1632774320000|2021-09-27 20:25:20|87081.1|87031.1|87083.7|87033.7|87083.8|87033.8|87081.1|87031.1|17
1632774330000|2021-09-27 20:25:30|87083.3|87033.3|87084.2|87034.2|87085.7|87035.7|87082.9|87032.9|23
1632774340000|2021-09-27 20:25:40|87085.7|87035.7|87085.8|87035.8|87087.5|87037.5|87084.3|87034.3|40
1632774350000|2021-09-27 20:25:50|87086.2|87036.2|87087|87037|87089.1|87039.1|87085.8|87035.8|32
1632774360000|2021-09-27 20:26:00|87087.3|87037.3|87085.2|87035.2|87089.4|87039.4|87083.3|87033.3|37
1632774370000|2021-09-27 20:26:10|87086.7|87036.7|87093.1|87043.1|87096.1|87046.1|87082.9|87032.9|60
1632774380000|2021-09-27 20:26:20|87093.8|87043.8|87084|87034|87096.4|87046.4|87083.1|87033.1|67
1632774390000|2021-09-27 20:26:30|87083.6|87033.6|87079.1|87029.1|87084.4|87034.4|87079.1|87029.1|47
1632774400000|2021-09-27 20:26:40|87078.2|87028.2|87079.4|87029.4|87080.7|87030.7|87078.2|87028.2|16
1632774410000|2021-09-27 20:26:50|87079.5|87029.5|87081.1|87031.1|87082.2|87032.2|87079.5|87029.5|24
1632774420000|2021-09-27 20:27:00|87080.7|87030.7|87080.4|87030.4|87083.3|87033.3|87080.4|87030.4|15
1632774430000|2021-09-27 20:27:10|87080.7|87030.7|87082.5|87032.5|87082.5|87032.5|87079.6|87029.6|12
1632774440000|2021-09-27 20:27:20|87081.8|87031.8|87082.1|87032.1|87083.7|87033.7|87079.6|87029.6|24
1632774450000|2021-09-27 20:27:30|87082.4|87032.4|87081.7|87031.7|87083.7|87033.7|87080.5|87030.5|32
1632774460000|2021-09-27 20:27:40|87081.2|87031.2|87080.1|87030.1|87085.3|87035.3|87080.1|87030.1|43
1632774470000|2021-09-27 20:27:50|87080.5|87030.5|87080.6|87030.6|87082.3|87032.3|87080.2|87030.2|20
1632774480000|2021-09-27 20:28:00|87080.8|87030.8|87078.4|87028.4|87086.1|87036.1|87078.4|87028.4|41
1632774490000|2021-09-27 20:28:10|87078.7|87028.7|87076.5|87026.5|87078.7|87028.7|87076.5|87026.5|48
1632774500000|2021-09-27 20:28:20|87076.3|87026.3|87074|87024|87078.6|87028.6|87071.3|87021.3|32
1632774510000|2021-09-27 20:28:30|87073.9|87023.9|87072.1|87022.1|87074.1|87024.1|87071.5|87021.5|25
1632774520000|2021-09-27 20:28:40|87072.8|87022.8|87076.1|87026.1|87076.2|87026.2|87072|87022|33
1632774530000|2021-09-27 20:28:50|87076.3|87026.3|87077.4|87027.4|87079.9|87029.9|87076.3|87026.3|43
1632774540000|2021-09-27 20:29:00|87077.7|87027.7|87069.9|87019.9|87078.6|87028.6|87067.1|87017.1|51
1632774550000|2021-09-27 20:29:10|87070.1|87020.1|87064.4|87014.4|87070.6|87020.6|87064.4|87014.4|46
1632774560000|2021-09-27 20:29:20|87064.9|87014.9|87068.7|87018.7|87068.8|87018.8|87064.1|87014.1|32
1632774570000|2021-09-27 20:29:30|87069.1|87019.1|87069.3|87019.3|87073.3|87023.3|87068.4|87018.4|51
1632774580000|2021-09-27 20:29:40|87070.3|87020.3|87072.7|87022.7|87073.3|87023.3|87069.5|87019.5|34
1632774590000|2021-09-27 20:29:50|87072|87022|87067.5|87017.5|87072.6|87022.6|87067.5|87017.5|44
1632774600000|2021-09-27 20:30:00|87067.3|87017.3|87097.8|87047.8|87100.6|87050.6|87067.3|87017.3|58
1632774610000|2021-09-27 20:30:10|87096.8|87046.8|87089.1|87039.1|87097.4|87047.4|87088.8|87038.8|53
1632774620000|2021-09-27 20:30:20|87088.5|87038.5|87090.6|87040.6|87092.2|87042.2|87087.5|87037.5|41
1632774630000|2021-09-27 20:30:30|87089.9|87039.9|87086|87036|87089.9|87039.9|87086|87036|30
1632774640000|2021-09-27 20:30:40|87086.2|87036.2|87074.1|87024.1|87086.2|87036.2|87057.5|87007.5|68
1632774650000|2021-09-27 20:30:50|87075.8|87025.8|87076.7|87026.7|87078|87028|87075.1|87025.1|45
1632774660000|2021-09-27 20:31:00|87077|87027|87076.8|87026.8|87077.6|87027.6|87075.6|87025.6|38
1632774670000|2021-09-27 20:31:10|87076.7|87026.7|87073.9|87023.9|87077.3|87027.3|87073.6|87023.6|34
1632774680000|2021-09-27 20:31:20|87074.1|87024.1|87069.7|87019.7|87074.7|87024.7|87068.6|87018.6|49
1632774690000|2021-09-27 20:31:30|87070.8|87020.8|87068.9|87018.9|87070.8|87020.8|87067.4|87017.4|28
1632774700000|2021-09-27 20:31:40|87068.8|87018.8|87066.8|87016.8|87068.8|87018.8|87066.5|87016.5|29
1632774710000|2021-09-27 20:31:50|87067.3|87017.3|87059.6|87009.6|87069.3|87019.3|87046.2|86996.2|30
1632774720000|2021-09-27 20:32:00|87054.6|87004.6|87050.4|87000.4|87085.8|87035.8|87050.4|87000.4|74
1632774730000|2021-09-27 20:32:10|87050|87000|87068.5|87018.5|87069.8|87019.8|87050|87000|68
1632774740000|2021-09-27 20:32:20|87068.4|87018.4|87064.3|87014.3|87068.4|87018.4|87063.4|87013.4|63
1632774750000|2021-09-27 20:32:30|87065|87015|87066|87016|87066|87016|87063.3|87013.3|40
1632774760000|2021-09-27 20:32:40|87066.2|87016.2|87064.8|87014.8|87066.7|87016.7|87063.8|87013.8|40
1632774770000|2021-09-27 20:32:50|87064.5|87014.5|87062.3|87012.3|87064.5|87014.5|87061.6|87011.6|50
1632774780000|2021-09-27 20:33:00|87062.8|87012.8|87066.5|87016.5|87067.9|87017.9|87061|87011|31
1632774790000|2021-09-27 20:33:10|87067|87017|87076|87026|87080.4|87030.4|87067|87017|63
1632774800000|2021-09-27 20:33:20|87075.2|87025.2|87076.4|87026.4|87076.4|87026.4|87074.1|87024.1|20
1632774810000|2021-09-27 20:33:30|87075.7|87025.7|87074.6|87024.6|87076|87026|87074|87024|18
1632774820000|2021-09-27 20:33:40|87074.7|87024.7|87073.2|87023.2|87075.1|87025.1|87073.2|87023.2|25
1632774830000|2021-09-27 20:33:50|87073.1|87023.1|87072.3|87022.3|87073.2|87023.2|87068.7|87018.7|50
1632774840000|2021-09-27 20:34:00|87072.1|87022.1|87069.7|87019.7|87072.4|87022.4|87069.4|87019.4|43
1632774850000|2021-09-27 20:34:10|87070.2|87020.2|87067.6|87017.6|87070.2|87020.2|87051.1|87001.1|68
1632774860000|2021-09-27 20:34:20|87067.5|87017.5|87068.9|87018.9|87070.1|87020.1|87066.6|87016.6|39
1632774870000|2021-09-27 20:34:30|87068.5|87018.5|87068.3|87018.3|87070.1|87020.1|87067.5|87017.5|24
1632774880000|2021-09-27 20:34:40|87068.1|87018.1|87066.8|87016.8|87068.5|87018.5|87066.4|87016.4|26
1632774890000|2021-09-27 20:34:50|87067.9|87017.9|87066.9|87016.9|87068.1|87018.1|87065.3|87015.3|40
1632774900000|2021-09-27 20:35:00|87067.2|87017.2|87068.3|87018.3|87069.7|87019.7|87066.5|87016.5|38
1632774910000|2021-09-27 20:35:10|87068.5|87018.5|87069.2|87019.2|87069.9|87019.9|87068.5|87018.5|19
1632774920000|2021-09-27 20:35:20|87069.3|87019.3|87068.3|87018.3|87069.3|87019.3|87065.6|87015.6|26
1632774930000|2021-09-27 20:35:30|87067.9|87017.9|87069.6|87019.6|87070|87020|87067.7|87017.7|25
1632774940000|2021-09-27 20:35:40|87069.8|87019.8|87068.1|87018.1|87069.8|87019.8|87068|87018|35
1632774950000|2021-09-27 20:35:50|87069.1|87019.1|87068.2|87018.2|87069.1|87019.1|87067.4|87017.4|18
1632774960000|2021-09-27 20:36:00|87068.8|87018.8|87069.5|87019.5|87070.2|87020.2|87068.4|87018.4|19
1632774970000|2021-09-27 20:36:10|87070.8|87020.8|87066.1|87016.1|87071.1|87021.1|87064.9|87014.9|50
1632774980000|2021-09-27 20:36:20|87066|87016|87064.6|87014.6|87066.5|87016.5|87062.1|87012.1|44
1632774990000|2021-09-27 20:36:30|87066.6|87016.6|87065.4|87015.4|87067.7|87017.7|87064.6|87014.6|34
1632775000000|2021-09-27 20:36:40|87064.6|87014.6|87066.8|87016.8|87069|87019|87064.6|87014.6|18
1632775010000|2021-09-27 20:36:50|87066.9|87016.9|87068.3|87018.3|87068.6|87018.6|87066.6|87016.6|28
1632775020000|2021-09-27 20:37:00|87068.4|87018.4|87067.3|87017.3|87068.4|87018.4|87066.4|87016.4|21
1632775030000|2021-09-27 20:37:10|87068.2|87018.2|87067.9|87017.9|87069.3|87019.3|87067.5|87017.5|16
1632775040000|2021-09-27 20:37:20|87067.7|87017.7|87066.9|87016.9|87068.2|87018.2|87065.7|87015.7|18
1632775050000|2021-09-27 20:37:30|87067.4|87017.4|87069.6|87019.6|87072|87022|87066.2|87016.2|40
1632775060000|2021-09-27 20:37:40|87070.3|87020.3|87072.5|87022.5|87074.1|87024.1|87070.3|87020.3|37
1632775070000|2021-09-27 20:37:50|87072.4|87022.4|87072.8|87022.8|87073.1|87023.1|87072.1|87022.1|9
1632775080000|2021-09-27 20:38:00|87072|87022|87072.6|87022.6|87073.8|87023.8|87072|87022|11
1632775090000|2021-09-27 20:38:10|87072.7|87022.7|87073.8|87023.8|87076.8|87026.8|87070.2|87020.2|28
1632775100000|2021-09-27 20:38:20|87074|87024|87075.4|87025.4|87075.4|87025.4|87073|87023|18
1632775110000|2021-09-27 20:38:30|87076.2|87026.2|87075.7|87025.7|87076.9|87026.9|87075.6|87025.6|25
1632775120000|2021-09-27 20:38:40|87076.1|87026.1|87077.5|87027.5|87077.5|87027.5|87076.1|87026.1|14
1632775130000|2021-09-27 20:38:50|87077.6|87027.6|87077.1|87027.1|87078.7|87028.7|87076.2|87026.2|18
1632775140000|2021-09-27 20:39:00|87077.6|87027.6|87076.3|87026.3|87077.6|87027.6|87074.7|87024.7|16
1632775150000|2021-09-27 20:39:10|87076.6|87026.6|87072.5|87022.5|87076.6|87026.6|87070.7|87020.7|32
1632775160000|2021-09-27 20:39:20|87073.8|87023.8|87072.9|87022.9|87073.8|87023.8|87072.4|87022.4|9
1632775170000|2021-09-27 20:39:30|87072.8|87022.8|87068.9|87018.9|87072.8|87022.8|87066.5|87016.5|42
1632775180000|2021-09-27 20:39:40|87069.1|87019.1|87068.4|87018.4|87069.4|87019.4|87067.5|87017.5|10
1632775190000|2021-09-27 20:39:50|87068.5|87018.5|87069.8|87019.8|87070.8|87020.8|87066.2|87016.2|39
1632775200000|2021-09-27 20:40:00|87069.7|87019.7|87069.8|87019.8|87070.2|87020.2|87069.2|87019.2|28
1632775210000|2021-09-27 20:40:10|87070|87020|87069.4|87019.4|87070|87020|87068.2|87018.2|35
1632775220000|2021-09-27 20:40:20|87069.5|87019.5|87071.5|87021.5|87071.5|87021.5|87069.3|87019.3|18
1632775230000|2021-09-27 20:40:30|87073.4|87023.4|87071.6|87021.6|87073.5|87023.5|87069.3|87019.3|24
1632775240000|2021-09-27 20:40:40|87070.6|87020.6|87074.2|87024.2|87074.2|87024.2|87070.6|87020.6|37
1632775250000|2021-09-27 20:40:50|87073.8|87023.8|87074.9|87024.9|87075.2|87025.2|87073.4|87023.4|23
1632775260000|2021-09-27 20:41:00|87075|87025|87072.8|87022.8|87075|87025|87071.5|87021.5|43
1632775270000|2021-09-27 20:41:10|87073|87023|87072.2|87022.2|87073.4|87023.4|87071.8|87021.8|35
1632775280000|2021-09-27 20:41:20|87072.3|87022.3|87070.2|87020.2|87072.5|87022.5|87069|87019|29
1632775290000|2021-09-27 20:41:30|87070.6|87020.6|87070.6|87020.6|87070.6|87020.6|87069.9|87019.9|9
1632775300000|2021-09-27 20:41:40|87070.1|87020.1|87071.5|87021.5|87071.5|87021.5|87070.1|87020.1|18
1632775310000|2021-09-27 20:41:50|87071.4|87021.4|87070.9|87020.9|87072.2|87022.2|87069.6|87019.6|15
1632775320000|2021-09-27 20:42:00|87071.1|87021.1|87069.9|87019.9|87071.2|87021.2|87069.7|87019.7|42
1632775330000|2021-09-27 20:42:10|87070.2|87020.2|87069.6|87019.6|87071.2|87021.2|87069.4|87019.4|34
1632775340000|2021-09-27 20:42:20|87069.3|87019.3|87069.6|87019.6|87073.1|87023.1|87067|87017|35
1632775350000|2021-09-27 20:42:30|87069.1|87019.1|87066.8|87016.8|87069.6|87019.6|87065.7|87015.7|45
1632775360000|2021-09-27 20:42:40|87066.6|87016.6|87065.5|87015.5|87066.6|87016.6|87062.6|87012.6|39
1632775370000|2021-09-27 20:42:50|87065.2|87015.2|87065|87015|87066.1|87016.1|87064.8|87014.8|13
1632775380000|2021-09-27 20:43:00|87065.1|87015.1|87063.5|87013.5|87065.2|87015.2|87063|87013|28
1632775390000|2021-09-27 20:43:10|87063.6|87013.6|87062|87012|87063.7|87013.7|87061.1|87011.1|42
1632775400000|2021-09-27 20:43:20|87062.1|87012.1|87061.5|87011.5|87063.5|87013.5|87059.8|87009.8|40
1632775410000|2021-09-27 20:43:30|87061.1|87011.1|87064.5|87014.5|87065.4|87015.4|87060.7|87010.7|54
1632775420000|2021-09-27 20:43:40|87064.3|87014.3|87076|87026|87093.3|87043.3|87063.9|87013.9|64
1632775430000|2021-09-27 20:43:50|87076.2|87026.2|87076.4|87026.4|87078.9|87028.9|87074.8|87024.8|55
1632775440000|2021-09-27 20:44:00|87076.8|87026.8|87077.5|87027.5|87078.3|87028.3|87074.9|87024.9|31
1632775450000|2021-09-27 20:44:10|87077.8|87027.8|87077.1|87027.1|87078|87028|87077.1|87027.1|10
1632775460000|2021-09-27 20:44:20|87077.8|87027.8|87074.8|87024.8|87078.1|87028.1|87073.2|87023.2|32
1632775470000|2021-09-27 20:44:30|87075.4|87025.4|87082.9|87032.9|87082.9|87032.9|87074.3|87024.3|33
1632775480000|2021-09-27 20:44:40|87082.5|87032.5|87083.8|87033.8|87084.2|87034.2|87077.9|87027.9|30
1632775490000|2021-09-27 20:44:50|87083.9|87033.9|87082.7|87032.7|87084.8|87034.8|87082.6|87032.6|41
1632775500000|2021-09-27 20:45:00|87080.6|87030.6|87078.8|87028.8|87082.2|87032.2|87078.8|87028.8|49
1632775510000|2021-09-27 20:45:10|87078.6|87028.6|87076.9|87026.9|87079|87029|87075.7|87025.7|49
1632775520000|2021-09-27 20:45:20|87076.4|87026.4|87083.4|87033.4|87083.7|87033.7|87076.4|87026.4|61
1632775530000|2021-09-27 20:45:30|87083.3|87033.3|87086.6|87036.6|87087.4|87037.4|87082.5|87032.5|46
1632775540000|2021-09-27 20:45:40|87086.8|87036.8|87086.5|87036.5|87088.7|87038.7|87086.3|87036.3|48
1632775550000|2021-09-27 20:45:50|87086.3|87036.3|87087.5|87037.5|87088.3|87038.3|87085.6|87035.6|60
1632775560000|2021-09-27 20:46:00|87087.6|87037.6|87083.8|87033.8|87089|87039|87083.8|87033.8|58
1632775570000|2021-09-27 20:46:10|87084.5|87034.5|87084.2|87034.2|87084.8|87034.8|87083|87033|59
1632775580000|2021-09-27 20:46:20|87084.5|87034.5|87083.6|87033.6|87085|87035|87083.3|87033.3|50
1632775590000|2021-09-27 20:46:30|87083.8|87033.8|87084.6|87034.6|87085.1|87035.1|87083.6|87033.6|35
1632775600000|2021-09-27 20:46:40|87084.9|87034.9|87084.6|87034.6|87084.9|87034.9|87081.6|87031.6|42
1632775610000|2021-09-27 20:46:50|87084|87034|87084.4|87034.4|87084.8|87034.8|87081|87031|47
1632775620000|2021-09-27 20:47:00|87084.6|87034.6|87087.2|87037.2|87089.7|87039.7|87084.3|87034.3|50
1632775630000|2021-09-27 20:47:10|87087|87037|87088.8|87038.8|87088.8|87038.8|87085.8|87035.8|38
1632775640000|2021-09-27 20:47:20|87088.5|87038.5|87088.8|87038.8|87089.2|87039.2|87088.2|87038.2|20
1632775650000|2021-09-27 20:47:30|87089|87039|87088.3|87038.3|87089|87039|87088.2|87038.2|30
1632775660000|2021-09-27 20:47:40|87088.2|87038.2|87091.8|87041.8|87092.6|87042.6|87087.6|87037.6|36
1632775670000|2021-09-27 20:47:50|87091.7|87041.7|87090.1|87040.1|87092.1|87042.1|87087.7|87037.7|65
1632775680000|2021-09-27 20:48:00|87089.9|87039.9|87086.4|87036.4|87090.9|87040.9|87086.1|87036.1|42
1632775690000|2021-09-27 20:48:10|87086.6|87036.6|87087.5|87037.5|87088.1|87038.1|87086.2|87036.2|36
1632775700000|2021-09-27 20:48:20|87087.9|87037.9|87087.9|87037.9|87088.2|87038.2|87086.9|87036.9|36
1632775710000|2021-09-27 20:48:30|87087.8|87037.8|87086.7|87036.7|87087.9|87037.9|87086.3|87036.3|23
1632775720000|2021-09-27 20:48:40|87086.3|87036.3|87085.6|87035.6|87087.3|87037.3|87084.8|87034.8|49
1632775730000|2021-09-27 20:48:50|87086.2|87036.2|87088.9|87038.9|87090.2|87040.2|87085.5|87035.5|45
1632775740000|2021-09-27 20:49:00|87089.5|87039.5|87087.9|87037.9|87089.6|87039.6|87087.4|87037.4|48
1632775750000|2021-09-27 20:49:10|87088.3|87038.3|87087.5|87037.5|87088.5|87038.5|87085.9|87035.9|52
1632775760000|2021-09-27 20:49:20|87087.1|87037.1|87085.6|87035.6|87088.3|87038.3|87085|87035|40
1632775770000|2021-09-27 20:49:30|87085.7|87035.7|87086.4|87036.4|87087.5|87037.5|87084.8|87034.8|46
1632775780000|2021-09-27 20:49:40|87086|87036|87086.7|87036.7|87087.9|87037.9|87085.9|87035.9|43
1632775790000|2021-09-27 20:49:50|87086.9|87036.9|87086|87036|87087.3|87037.3|87085.2|87035.2|63
1632775800000|2021-09-27 20:50:00|87085.8|87035.8|87088|87038|87088.7|87038.7|87085.8|87035.8|41
1632775810000|2021-09-27 20:50:10|87088.5|87038.5|87086.3|87036.3|87090.2|87040.2|87086|87036|37
1632775820000|2021-09-27 20:50:20|87085.9|87035.9|87087|87037|87087.7|87037.7|87085.9|87035.9|36
1632775830000|2021-09-27 20:50:30|87087.1|87037.1|87087.8|87037.8|87091.8|87041.8|87087.1|87037.1|24
1632775840000|2021-09-27 20:50:40|87088.4|87038.4|87088.1|87038.1|87089.6|87039.6|87087.3|87037.3|27
1632775850000|2021-09-27 20:50:50|87088.2|87038.2|87087.5|87037.5|87089.1|87039.1|87086.6|87036.6|37
1632775860000|2021-09-27 20:51:00|87087.7|87037.7|87093.1|87043.1|87093.1|87043.1|87085.7|87035.7|54
1632775870000|2021-09-27 20:51:10|87093.2|87043.2|87093.9|87043.9|87093.9|87043.9|87090.8|87040.8|38
1632775880000|2021-09-27 20:51:20|87094|87044|87091.6|87041.6|87094.5|87044.5|87090.4|87040.4|35
1632775890000|2021-09-27 20:51:30|87091.9|87041.9|87090.4|87040.4|87093.8|87043.8|87089.7|87039.7|58
1632775900000|2021-09-27 20:51:40|87090.7|87040.7|87091.5|87041.5|87092.1|87042.1|87090.4|87040.4|38
1632775910000|2021-09-27 20:51:50|87091.4|87041.4|87090.9|87040.9|87091.9|87041.9|87089.4|87039.4|47
1632775920000|2021-09-27 20:52:00|87090.8|87040.8|87095.9|87045.9|87097|87047|87089.9|87039.9|37
1632775930000|2021-09-27 20:52:10|87096.3|87046.3|87100|87050|87100.3|87050.3|87095.5|87045.5|53
1632775940000|2021-09-27 20:52:20|87099.7|87049.7|87098.3|87048.3|87100|87050|87097.5|87047.5|41
1632775950000|2021-09-27 20:52:30|87098.2|87048.2|87097.7|87047.7|87098.2|87048.2|87096.9|87046.9|35
1632775960000|2021-09-27 20:52:40|87097.6|87047.6|87095.9|87045.9|87098.1|87048.1|87092.9|87042.9|54
1632775970000|2021-09-27 20:52:50|87095.3|87045.3|87094.6|87044.6|87098.2|87048.2|87093.8|87043.8|60
1632775980000|2021-09-27 20:53:00|87094.5|87044.5|87096.6|87046.6|87096.8|87046.8|87094.5|87044.5|22
1632775990000|2021-09-27 20:53:10|87095.9|87045.9|87094.2|87044.2|87097.4|87047.4|87093.1|87043.1|57
1632776000000|2021-09-27 20:53:20|87094.7|87044.7|87096.6|87046.6|87097|87047|87093.5|87043.5|64
1632776010000|2021-09-27 20:53:30|87096.5|87046.5|87093.8|87043.8|87096.5|87046.5|87092.1|87042.1|61
1632776020000|2021-09-27 20:53:40|87093.9|87043.9|87099.4|87049.4|87103|87053|87093.9|87043.9|47
1632776030000|2021-09-27 20:53:50|87102.8|87052.8|87098.9|87048.9|87102.8|87052.8|87098.9|87048.9|18
1632776040000|2021-09-27 20:54:00|87099.4|87049.4|87098.9|87048.9|87100.2|87050.2|87097.5|87047.5|53
1632776050000|2021-09-27 20:54:10|87098.8|87048.8|87099|87049|87100.3|87050.3|87096.1|87046.1|56
1632776060000|2021-09-27 20:54:20|87098.8|87048.8|87101.4|87051.4|87102.5|87052.5|87096.4|87046.4|61
1632776070000|2021-09-27 20:54:30|87101.2|87051.2|87102.7|87052.7|87103.3|87053.3|87100.4|87050.4|72
1632776080000|2021-09-27 20:54:40|87102.3|87052.3|87100.2|87050.2|87102.8|87052.8|87100.2|87050.2|66
1632776090000|2021-09-27 20:54:50|87101.1|87051.1|87100.8|87050.8|87103|87053|87099.6|87049.6|50
1632776100000|2021-09-27 20:55:00|87100.7|87050.7|87099.4|87049.4|87102|87052|87097.5|87047.5|41
1632776110000|2021-09-27 20:55:10|87099.2|87049.2|87106.2|87056.2|87107|87057|87099.2|87049.2|21
1632776120000|2021-09-27 20:55:20|87106.3|87056.3|87104|87054|87108.3|87058.3|87103.3|87053.3|26
1632776130000|2021-09-27 20:55:30|87103.7|87053.7|87100.9|87050.9|87104.6|87054.6|87100.2|87050.2|25
1632776140000|2021-09-27 20:55:40|87101|87051|87100.2|87050.2|87101|87051|87099.9|87049.9|4
1632776150000|2021-09-27 20:55:50|87100.1|87050.1|87101.2|87051.2|87101.4|87051.4|87098.3|87048.3|10
1632776160000|2021-09-27 20:56:00|87101.7|87051.7|87101.4|87051.4|87101.7|87051.7|87098.8|87048.8|12
1632776170000|2021-09-27 20:56:10|87099.7|87049.7|87105.4|87055.4|87106.1|87056.1|87099.7|87049.7|20
1632776180000|2021-09-27 20:56:20|87105.6|87055.6|87103.7|87053.7|87118.9|87055.6|87103.7|87043.6|20
1632776190000|2021-09-27 20:56:30|87101.9|87051.9|87102.7|87052.7|87104.9|87054.9|87099.9|87049.9|22
1632776200000|2021-09-27 20:56:40|87102.8|87052.8|87103.8|87053.8|87103.8|87053.8|87102.8|87052.8|7
1632776210000|2021-09-27 20:56:50|87103.9|87053.9|87103.5|87053.5|87104.4|87054.4|87102.9|87052.9|15
1632776220000|2021-09-27 20:57:00|87103.8|87053.8|87100|87050|87114|87053.8|87100|87042|27
1632776230000|2021-09-27 20:57:10|87102.8|87052.8|87101.4|87051.4|87102.8|87052.8|87100.5|87050.5|6
1632776240000|2021-09-27 20:57:20|87101.7|87051.7|87101|87051|87101.8|87051.8|87100.8|87050.8|9
1632776250000|2021-09-27 20:57:30|87100.7|87050.7|87099.8|87049.8|87103.7|87053.7|87099.8|87049.8|17
1632776260000|2021-09-27 20:57:40|87102.1|87052.1|87101.8|87051.8|87102.7|87052.7|87099.5|87049.5|8
1632776270000|2021-09-27 20:57:50|87102.5|87052.5|87108.8|87058.8|87108.8|87058.8|87100.7|87050.7|7
1632776280000|2021-09-27 20:58:00|87119.2|87045.4|87101.2|87051.2|87119.2|87056.2|87098.1|87043.3|25
1632776290000|2021-09-27 20:58:10|87101.1|87051.1|87102.5|87052.5|87102.5|87052.5|87100|87050|21
1632776300000|2021-09-27 20:58:20|87103|87053|87101.8|87051.8|87103.8|87053.8|87101.8|87051.8|19
1632776310000|2021-09-27 20:58:30|87100.9|87050.9|87113.7|87036.4|87117.8|87058.3|87100.9|87036.4|40
1632776320000|2021-09-27 20:58:40|87114.3|87037|87136.7|87060|87155.1|87064.5|87107.9|87037|55
1632776330000|2021-09-27 20:58:50|87135.1|87061.2|87142.1|87062.6|87155.6|87075.8|87125.5|87053|76
1632776340000|2021-09-27 20:59:00|87139.8|87062|87126.8|87076.8|87140.5|87077.2|87123|87060|41
1632776350000|2021-09-27 20:59:10|87137.3|87066.2|87153.6|87061.7|87163|87077.5|87123.5|87049.7|44
1632776360000|2021-09-27 20:59:20|87152.1|87062.8|87154.8|87055.9|87170.2|87068.1|87152.1|87055.4|38
1632776370000|2021-09-27 20:59:30|87147.7|87075.8|87150.6|87078.5|87151.7|87092.1|87138|87075.8|25
1632776380000|2021-09-27 20:59:40|87151.3|87075.5|87140.3|87090.3|87153.5|87091.3|87136.4|87067.6|24
1632776390000|2021-09-27 20:59:50|87140.2|87090.2|87107.8|87003.8|87162.5|87091.8|87107.8|87003.8|29
1632776400000|2021-09-27 21:00:00|87107.9|87003.9|87113.7|87009.7|87113.7|87009.7|87101.9|86997.9|14
1632776410000|2021-09-27 21:00:10|87108.7|87004.7|87108.7|87004.7|87108.7|87004.7|87108.7|87004.7|1
1632776420000|2021-09-27 21:00:20|87103.8|86999.8|87102|86998|87103.8|86999.8|87101.6|86997.6|5
1632776430000|2021-09-27 21:00:30|87099.1|86995.1|87098.5|86994.5|87099.1|86995.1|87098.5|86994.5|5
1632776440000|2021-09-27 21:00:40|87099.6|86995.6|87099.6|86995.6|87099.6|86995.6|87099.6|86995.6|1
1632776450000|2021-09-27 21:00:50|87098.7|86994.7|87090.5|86986.5|87098.8|86994.8|87088.1|86984.1|10
1632776460000|2021-09-27 21:01:00|87094.6|86990.6|87094.5|86990.5|87094.6|86990.6|87094.5|86990.5|2
1632776470000|2021-09-27 21:01:10|87097.1|86993.1|87090.3|86986.3|87097.1|86993.1|87090.3|86986.3|4
1632776500000|2021-09-27 21:01:40|87088.8|86984.8|87087.2|86983.2|87088.8|86984.8|87087.2|86983.2|2
1632776510000|2021-09-27 21:01:50|87089.2|86985.2|87089.2|86985.2|87089.2|86985.2|87089.2|86985.2|1
1632776520000|2021-09-27 21:02:00|87086.5|86982.5|87091.3|86987.3|87091.6|86987.6|87086.5|86982.5|3
1632776530000|2021-09-27 21:02:10|87098|86994|87093.1|86989.1|87098|86994|87085.8|86981.8|5
1632776550000|2021-09-27 21:02:30|87092.6|86988.6|87093.3|86989.3|87093.3|86989.3|87092.6|86988.6|3
1632776560000|2021-09-27 21:02:40|87093.5|86989.5|87093.3|86989.3|87093.5|86989.5|87093.3|86989.3|2
1632776570000|2021-09-27 21:02:50|87098.7|86994.7|87102.9|86998.9|87102.9|86998.9|87098.7|86994.7|3
1632776580000|2021-09-27 21:03:00|87103|86999|87098.8|86994.8|87105.5|87001.5|87098.8|86994.8|5
1632776590000|2021-09-27 21:03:10|87103.5|86999.5|87101.3|86997.3|87129.9|87025.9|87101.3|86997.3|6
1632776600000|2021-09-27 21:03:20|87099.3|86995.3|87098.5|86994.5|87100.8|86996.8|87098.5|86994.5|4
1632776610000|2021-09-27 21:03:30|87098.3|86994.3|87098.4|86994.4|87098.4|86994.4|87098.3|86994.3|4
1632776630000|2021-09-27 21:03:50|87098.5|86994.5|87098.3|86994.3|87098.5|86994.5|87098.3|86994.3|3
1632776640000|2021-09-27 21:04:00|87097.3|86993.3|87097.1|86993.1|87097.3|86993.3|87097.1|86993.1|3
1632776650000|2021-09-27 21:04:10|87097|86993|87100|86996|87100|86996|87097|86993|3
1632776660000|2021-09-27 21:04:20|87098.6|86994.6|87099.8|86995.8|87099.8|86995.8|87098.6|86994.6|2
1632776680000|2021-09-27 21:04:40|87099.7|86995.7|87099.8|86995.8|87108.4|87004.4|87099.7|86995.7|5
1632776690000|2021-09-27 21:04:50|87097.8|86993.8|87096.3|86992.3|87097.8|86993.8|87096.3|86992.3|2
1632776700000|2021-09-27 21:05:00|87081.4|86977.4|87101.4|86997.4|87101.4|86997.4|87079.6|86975.6|7
1632776710000|2021-09-27 21:05:10|87096.9|86992.9|87092|86988|87097.2|86993.2|87091|86987|4
1632776720000|2021-09-27 21:05:20|87091.6|86987.6|87088|86984|87091.6|86987.6|87088|86984|4
1632776730000|2021-09-27 21:05:30|87089.8|86985.8|87087.1|86983.1|87089.8|86985.8|87086.4|86982.4|6
1632776740000|2021-09-27 21:05:40|87081.6|86977.6|87080.6|86976.6|87081.6|86977.6|87080.6|86976.6|2
1632776750000|2021-09-27 21:05:50|87081|86977|87081.4|86977.4|87083.3|86979.3|87081|86977|3
1632776760000|2021-09-27 21:06:00|87082.4|86978.4|87104.8|87000.8|87128.4|87024.4|87082.4|86978.4|18
1632776770000|2021-09-27 21:06:10|87087.1|86983.1|87102.2|86998.2|87108.2|87004.2|87087.1|86983.1|3
1632776780000|2021-09-27 21:06:20|87090.9|86986.9|87094.6|86990.6|87102|86998|87090.9|86986.9|4
1632776790000|2021-09-27 21:06:30|87094.5|86990.5|87094.4|86990.4|87104|87000|87090.5|86986.5|11
1632776800000|2021-09-27 21:06:40|87096.7|86992.7|87096.1|86992.1|87099.9|86995.9|87093.5|86989.5|5
1632776810000|2021-09-27 21:06:50|87097.7|86993.7|87097.7|86993.7|87097.7|86993.7|87097.7|86993.7|1
1632776820000|2021-09-27 21:07:00|87083.6|86979.6|87087.7|86983.7|87091.4|86987.4|87079.3|86975.3|17
1632776830000|2021-09-27 21:07:10|87095.2|86991.2|87087.8|86983.8|87096|86992|87085.4|86981.4|12
1632776840000|2021-09-27 21:07:20|87089.4|86985.4|87089.4|86985.4|87089.4|86985.4|87089.4|86985.4|1
1632776850000|2021-09-27 21:07:30|87090.3|86986.3|87084.5|86980.5|87090.3|86986.3|87084.5|86980.5|4
1632776860000|2021-09-27 21:07:40|87078.5|86974.5|87094.3|86990.3|87098.7|86994.7|87075.6|86971.6|4
1632776870000|2021-09-27 21:07:50|87091.6|86987.6|87087.5|86983.5|87095.2|86991.2|87086.8|86982.8|7
1632776880000|2021-09-27 21:08:00|87088.8|86984.8|87082.8|86978.8|87089.2|86985.2|87080|86976|10
1632776890000|2021-09-27 21:08:10|87077.4|86973.4|87078.9|86974.9|87078.9|86974.9|87077.4|86973.4|2
1632776900000|2021-09-27 21:08:20|87080.8|86976.8|87082.4|86978.4|87083|86979|87080.8|86976.8|3
1632776910000|2021-09-27 21:08:30|87081.5|86977.5|87081.5|86977.5|87081.5|86977.5|87081.5|86977.5|1
1632776920000|2021-09-27 21:08:40|87081.7|86977.7|87081.9|86977.9|87081.9|86977.9|87081.7|86977.7|2
1632776930000|2021-09-27 21:08:50|87076|86972|87096.2|86992.2|87096.2|86992.2|87076|86972|6
1632776940000|2021-09-27 21:09:00|87107.9|87003.9|87098|86994|87107.9|87003.9|87086.3|86982.3|9
1632776950000|2021-09-27 21:09:10|87107.1|87003.1|87107.1|87003.1|87107.1|87003.1|87107.1|87003.1|1
1632776960000|2021-09-27 21:09:20|87096|86992|87095.6|86991.6|87096|86992|87086.5|86982.5|3
1632776970000|2021-09-27 21:09:30|87067.5|86963.5|87099|86995|87099|86995|87067.5|86963.5|3
1632776980000|2021-09-27 21:09:40|87090|86986|87101.2|86997.2|87101.2|86997.2|87090|86986|5
1632776990000|2021-09-27 21:09:50|87090.7|86986.7|87107.7|87003.7|87125.3|87021.3|87090.4|86986.4|9
1632777000000|2021-09-27 21:10:00|87114.5|87010.5|87111.4|87007.4|87123.4|87019.4|87110.8|87006.8|18
1632777010000|2021-09-27 21:10:10|87114.1|87010.1|87115.5|87011.5|87121.4|87017.4|87111.6|87007.6|7
1632777020000|2021-09-27 21:10:20|87119|87015|87115.3|87011.3|87119|87015|87112.2|87008.2|7
1632777030000|2021-09-27 21:10:30|87114|87010|87128.7|87024.7|87128.7|87024.7|87114|87010|2
1632777040000|2021-09-27 21:10:40|87127.4|87023.4|87107.4|87003.4|87127.4|87023.4|87107.4|87003.4|6
1632777050000|2021-09-27 21:10:50|87108.8|87004.8|87112.3|87008.3|87123.8|87019.8|87108.8|87004.8|8
1632777060000|2021-09-27 21:11:00|87113.2|87009.2|87108.7|87004.7|87113.6|87009.6|87099.7|86995.7|6
1632777070000|2021-09-27 21:11:10|87110|87006|87104.1|87000.1|87110|87006|87104.1|87000.1|3
1632777080000|2021-09-27 21:11:20|87109|87005|87114.9|87010.9|87114.9|87010.9|87109|87005|2
1632777090000|2021-09-27 21:11:30|87111.9|87007.9|87123|87019|87123|87019|87107.4|87003.4|6
1632777100000|2021-09-27 21:11:40|87122.9|87018.9|87124.6|87020.6|87124.6|87020.6|87105.2|87001.2|13
1632777110000|2021-09-27 21:11:50|87121|87017|87110.7|87006.7|87121|87017|87095.1|86991.1|7
1632777120000|2021-09-27 21:12:00|87107.7|87003.7|87097.9|86993.9|87107.7|87003.7|87083|86979|9
1632777130000|2021-09-27 21:12:10|87089.6|86985.6|87093.9|86989.9|87093.9|86989.9|87084.4|86980.4|5
1632777140000|2021-09-27 21:12:20|87093.2|86989.2|87083.9|86979.9|87093.2|86989.2|87083.7|86979.7|10
1632777150000|2021-09-27 21:12:30|87094.4|86990.4|87089.8|86985.8|87094.4|86990.4|87086.2|86982.2|8
1632777160000|2021-09-27 21:12:40|87088.5|86984.5|87087|86983|87089.6|86985.6|87086.3|86982.3|9
1632777170000|2021-09-27 21:12:50|87091.6|86987.6|87096.2|86992.2|87096.2|86992.2|87089.2|86985.2|13
1632777180000|2021-09-27 21:13:00|87099.4|86995.4|87092.3|86988.3|87099.4|86995.4|87089.6|86985.6|9
1632777190000|2021-09-27 21:13:10|87086.8|86982.8|87087.1|86983.1|87094.3|86990.3|87086.8|86982.8|7
1632777200000|2021-09-27 21:13:20|87092.9|86988.9|87091.3|86987.3|87092.9|86988.9|87087.6|86983.6|5
1632777210000|2021-09-27 21:13:30|87090.3|86986.3|87092|86988|87096.9|86992.9|87090.3|86986.3|8
1632777220000|2021-09-27 21:13:40|87098|86994|87104|87000|87104|87000|87097.2|86993.2|8
1632777230000|2021-09-27 21:13:50|87102.9|86998.9|87126.6|87022.6|87128.6|87024.6|87093.8|86989.8|12
1632777240000|2021-09-27 21:14:00|87127.9|87023.9|87114.5|87010.5|87127.9|87023.9|87114.5|87010.5|10
1632777250000|2021-09-27 21:14:10|87114.2|87010.2|87120.9|87016.9|87120.9|87016.9|87113.2|87009.2|5
1632777260000|2021-09-27 21:14:20|87121|87017|87117|87013|87121|87017|87117|87013|3
1632777270000|2021-09-27 21:14:30|87116.4|87012.4|87115.8|87011.8|87116.4|87012.4|87115|87011|3
1632777280000|2021-09-27 21:14:40|87110|87006|87119.8|87015.8|87119.8|87015.8|87110|87006|6
1632777290000|2021-09-27 21:14:50|87114.6|87010.6|87129.4|87025.4|87132.4|87028.4|87113.7|87009.7|6
1632777300000|2021-09-27 21:15:00|87132.8|87028.8|87131.1|87027.1|87132.8|87028.8|87131.1|87027.1|2
1632777310000|2021-09-27 21:15:10|87124.3|87020.3|87129.9|87025.9|87132.8|87028.8|87124.3|87020.3|5
1632777320000|2021-09-27 21:15:20|87129.7|87025.7|87126.1|87022.1|87130.6|87026.6|87126.1|87022.1|5
1632777330000|2021-09-27 21:15:30|87129.3|87025.3|87119.5|87015.5|87130|87026|87115.5|87011.5|7
1632777340000|2021-09-27 21:15:40|87118.3|87014.3|87130.4|87026.4|87130.4|87026.4|87118.3|87014.3|4
1632777350000|2021-09-27 21:15:50|87124.5|87020.5|87124.5|87020.5|87124.5|87020.5|87124.5|87020.5|1
1632777360000|2021-09-27 21:16:00|87127.2|87023.2|87124.6|87020.6|87127.2|87023.2|87124.6|87020.6|2
1632777370000|2021-09-27 21:16:10|87136.6|87032.6|87123.2|87019.2|87136.8|87032.8|87122.5|87018.5|6
1632777380000|2021-09-27 21:16:20|87125.6|87021.6|87131.2|87027.2|87131.2|87027.2|87125.6|87021.6|3
1632777390000|2021-09-27 21:16:30|87127.6|87023.6|87129.7|87025.7|87129.7|87025.7|87122|87018|5
1632777400000|2021-09-27 21:16:40|87130.1|87026.1|87126.9|87022.9|87130.1|87026.1|87126.9|87022.9|3
1632777420000|2021-09-27 21:17:00|87116.7|87012.7|87120.8|87016.8|87126.7|87022.7|87116.7|87012.7|6
1632777430000|2021-09-27 21:17:10|87122.9|87018.9|87121.4|87017.4|87125.3|87021.3|87121.4|87017.4|4
1632777440000|2021-09-27 21:17:20|87120.9|87016.9|87129.7|87025.7|87131.7|87027.7|87120.9|87016.9|6
1632777450000|2021-09-27 21:17:30|87129.5|87025.5|87130.8|87026.8|87133.5|87029.5|87129.5|87025.5|5
1632777460000|2021-09-27 21:17:40|87134.5|87030.5|87124.7|87020.7|87135.2|87031.2|87124.7|87020.7|4
1632777470000|2021-09-27 21:17:50|87127.2|87023.2|87127.2|87023.2|87127.2|87023.2|87127.2|87023.2|1
1632777480000|2021-09-27 21:18:00|87136.8|87032.8|87138|87034|87138|87034|87134.6|87030.6|4
1632777490000|2021-09-27 21:18:10|87133.3|87029.3|87122.9|87018.9|87133.3|87029.3|87122.9|87018.9|5
1632777500000|2021-09-27 21:18:20|87124.6|87020.6|87121.6|87017.6|87124.7|87020.7|87121.6|87017.6|3
1632777510000|2021-09-27 21:18:30|87122.8|87018.8|87125.8|87021.8|87131.6|87027.6|87122.8|87018.8|4
1632777520000|2021-09-27 21:18:40|87126.3|87022.3|87129.2|87025.2|87132.1|87028.1|87126.3|87022.3|4
1632777530000|2021-09-27 21:18:50|87133.4|87029.4|87126.5|87022.5|87133.4|87029.4|87126.5|87022.5|5
1632777540000|2021-09-27 21:19:00|87126.8|87022.8|87130|87026|87130|87026|87126.8|87022.8|2
1632777550000|2021-09-27 21:19:10|87123.4|87019.4|87123.3|87019.3|87123.5|87019.5|87123.3|87019.3|3
1632777560000|2021-09-27 21:19:20|87123.1|87019.1|87144|87040|87144|87040|87123.1|87019.1|3
1632777570000|2021-09-27 21:19:30|87142.3|87038.3|87140.1|87036.1|87142.3|87038.3|87135.2|87031.2|4
1632777580000|2021-09-27 21:19:40|87135.2|87031.2|87127.8|87023.8|87135.2|87031.2|87123.4|87019.4|7
1632777590000|2021-09-27 21:19:50|87126.3|87022.3|87135.5|87031.5|87135.5|87031.5|87126.1|87022.1|5
1632777600000|2021-09-27 21:20:00|87135.6|87031.6|87119.5|87015.5|87135.6|87031.6|87119.3|87015.3|6
1632777610000|2021-09-27 21:20:10|87119.7|87015.7|87118.3|87014.3|87119.7|87015.7|87118.3|87014.3|3
1632777620000|2021-09-27 21:20:20|87119.7|87015.7|87120.6|87016.6|87130.2|87026.2|87118.8|87014.8|4
1632777630000|2021-09-27 21:20:30|87123.2|87019.2|87123.2|87019.2|87123.2|87019.2|87123.2|87019.2|1
1632777640000|2021-09-27 21:20:40|87138.8|87034.8|87139|87035|87139|87035|87131.4|87027.4|6
1632777650000|2021-09-27 21:20:50|87128.9|87024.9|87123.2|87019.2|87132.6|87028.6|87123.2|87019.2|5
1632777660000|2021-09-27 21:21:00|87116.5|87012.5|87115.8|87011.8|87132.2|87028.2|87115.1|87011.1|6
1632777670000|2021-09-27 21:21:10|87117.1|87013.1|87119.9|87015.9|87120.3|87016.3|87108.8|87004.8|6
1632777680000|2021-09-27 21:21:20|87136.8|87032.8|87136.8|87032.8|87136.8|87032.8|87136.8|87032.8|1
1632777700000|2021-09-27 21:21:40|87114.3|87010.3|87106.7|87002.7|87114.3|87010.3|87106.7|87002.7|2
1632777710000|2021-09-27 21:21:50|87115.6|87011.6|87109.1|87005.1|87115.6|87011.6|87107.7|87003.7|3
1632777720000|2021-09-27 21:22:00|87099.5|86995.5|87085.5|86981.5|87099.5|86995.5|87085.5|86981.5|4
1632777730000|2021-09-27 21:22:10|87068.5|86964.5|87109.5|87005.5|87112.8|87008.8|87068.5|86964.5|3
1632777740000|2021-09-27 21:22:20|87089|86985|87121.3|87017.3|87138|87034|87089|86985|4
1632777750000|2021-09-27 21:22:30|87123|87019|87119|87015|87124.5|87020.5|87117|87013|10
1632777760000|2021-09-27 21:22:40|87114.7|87010.7|87122.6|87018.6|87122.6|87018.6|87114.7|87010.7|7
1632777770000|2021-09-27 21:22:50|87118|87014|87122.5|87018.5|87122.5|87018.5|87114.2|87010.2|6
1632777780000|2021-09-27 21:23:00|87122|87018|87135.6|87031.6|87135.6|87031.6|87118.2|87014.2|5
1632777790000|2021-09-27 21:23:10|87134.3|87030.3|87124.9|87020.9|87155.4|87051.4|87124.9|87020.9|7
1632777800000|2021-09-27 21:23:20|87134.9|87030.9|87126.3|87022.3|87134.9|87030.9|87121.7|87017.7|16
1632777810000|2021-09-27 21:23:30|87125.2|87021.2|87131|87027|87131|87027|87125|87021|7
1632777820000|2021-09-27 21:23:40|87125.4|87021.4|87127.9|87023.9|87128.8|87024.8|87123.1|87019.1|8
1632777830000|2021-09-27 21:23:50|87129.3|87025.3|87126.4|87022.4|87130.8|87026.8|87123.4|87019.4|12
1632777840000|2021-09-27 21:24:00|87130|87026|87128.3|87024.3|87138.2|87034.2|87128.3|87024.3|7
1632777850000|2021-09-27 21:24:10|87136.8|87032.8|87136.7|87032.7|87137.2|87033.2|87136.7|87032.7|3
1632777860000|2021-09-27 21:24:20|87135.8|87031.8|87125.2|87021.2|87135.8|87031.8|87125.2|87021.2|8
1632777870000|2021-09-27 21:24:30|87127.5|87023.5|87126.1|87022.1|87131.3|87027.3|87126.1|87022.1|5
1632777880000|2021-09-27 21:24:40|87124.3|87020.3|87125.5|87021.5|87125.9|87021.9|87121|87017|5
1632777890000|2021-09-27 21:24:50|87125.4|87021.4|87130.9|87026.9|87135|87031|87125.4|87021.4|6
1632777900000|2021-09-27 21:25:00|87134.1|87030.1|87134.6|87030.6|87134.7|87030.7|87134.1|87030.1|3
1632777910000|2021-09-27 21:25:10|87134.1|87030.1|87132.2|87028.2|87134.1|87030.1|87126.3|87022.3|11
1632777920000|2021-09-27 21:25:20|87133.1|87029.1|87125.7|87021.7|87133.1|87029.1|87125.7|87021.7|7
1632777930000|2021-09-27 21:25:30|87126.7|87022.7|87138.8|87034.8|87138.8|87034.8|87126.4|87022.4|10
1632777940000|2021-09-27 21:25:40|87137.1|87033.1|87146.1|87042.1|87146.1|87042.1|87127.7|87023.7|3
1632777950000|2021-09-27 21:25:50|87129.5|87025.5|87139.5|87035.5|87147.2|87043.2|87129.5|87025.5|6
1632777960000|2021-09-27 21:26:00|87138.2|87034.2|87127.2|87023.2|87138.7|87034.7|87127.1|87023.1|10
1632777970000|2021-09-27 21:26:10|87126.4|87022.4|87123.6|87019.6|87126.5|87022.5|87122|87018|5
1632777980000|2021-09-27 21:26:20|87121.5|87017.5|87126.6|87022.6|87129.8|87025.8|87121.5|87017.5|6
1632777990000|2021-09-27 21:26:30|87127.8|87023.8|87139.5|87035.5|87139.5|87035.5|87117|87013|4
1632778000000|2021-09-27 21:26:40|87133|87029|87133.5|87029.5|87138.6|87034.6|87127|87023|6
1632778010000|2021-09-27 21:26:50|87132.5|87028.5|87132.5|87028.5|87132.5|87028.5|87132.5|87028.5|1
1632778020000|2021-09-27 21:27:00|87127|87023|87127.1|87023.1|87127.8|87023.8|87123.7|87019.7|6
1632778030000|2021-09-27 21:27:10|87133.2|87029.2|87134.9|87030.9|87134.9|87030.9|87133.2|87029.2|5
1632778050000|2021-09-27 21:27:30|87124.2|87020.2|87133.7|87029.7|87133.7|87029.7|87121.7|87017.7|6
1632778060000|2021-09-27 21:27:40|87136|87032|87168.2|87064.2|87168.2|87064.2|87136|87032|3
1632778070000|2021-09-27 21:27:50|87126.9|87022.9|87131.9|87027.9|87131.9|87027.9|87126.9|87022.9|2
1632778080000|2021-09-27 21:28:00|87129.4|87025.4|87125|87021|87130.3|87026.3|87124|87020|5
1632778090000|2021-09-27 21:28:10|87121.1|87017.1|87133.9|87029.9|87133.9|87029.9|87121.1|87017.1|4
1632778110000|2021-09-27 21:28:30|87124.2|87020.2|87131|87027|87131.4|87027.4|87124.2|87020.2|3
1632778120000|2021-09-27 21:28:40|87143.2|87039.2|87143.2|87039.2|87143.2|87039.2|87143.2|87039.2|1
1632778130000|2021-09-27 21:28:50|87129|87025|87128.2|87024.2|87133.7|87029.7|87125|87021|14
1632778140000|2021-09-27 21:29:00|87130.9|87026.9|87131.8|87027.8|87131.8|87027.8|87126|87022|5
1632778150000|2021-09-27 21:29:10|87129.2|87025.2|87128.7|87024.7|87133.2|87029.2|87125.9|87021.9|8
1632778160000|2021-09-27 21:29:20|87127.9|87023.9|87131.7|87027.7|87131.7|87027.7|87127.9|87023.9|4
1632778170000|2021-09-27 21:29:30|87133.6|87029.6|87133.9|87029.9|87141.9|87037.9|87131.7|87027.7|6
1632778180000|2021-09-27 21:29:40|87127|87023|87127.1|87023.1|87129|87025|87126.9|87022.9|9
1632778190000|2021-09-27 21:29:50|87129.8|87025.8|87130.8|87026.8|87132.8|87028.8|87129.8|87025.8|4
1632778200000|2021-09-27 21:30:00|87129.8|87025.8|87130.2|87026.2|87132.8|87028.8|87121.9|87017.9|7
1632778210000|2021-09-27 21:30:10|87129.8|87025.8|87136|87032|87136|87032|87129.8|87025.8|3
1632778220000|2021-09-27 21:30:20|87134.5|87030.5|87141|87037|87141|87037|87134.5|87030.5|6
1632778230000|2021-09-27 21:30:30|87143.2|87039.2|87132.7|87028.7|87143.2|87039.2|87127.4|87023.4|7
1632778240000|2021-09-27 21:30:40|87133.3|87029.3|87118.6|87014.6|87133.3|87029.3|87118.6|87014.6|4
1632778250000|2021-09-27 21:30:50|87123.9|87019.9|87136.4|87032.4|87136.4|87032.4|87122.1|87018.1|4
1632778260000|2021-09-27 21:31:00|87139.7|87035.7|87127.1|87023.1|87140.1|87036.1|87124.5|87020.5|5
1632778270000|2021-09-27 21:31:10|87119.4|87015.4|87128.2|87024.2|87133|87029|87119.4|87015.4|8
1632778280000|2021-09-27 21:31:20|87130.8|87026.8|87121.7|87017.7|87130.8|87026.8|87115.6|87011.6|10
1632778290000|2021-09-27 21:31:30|87121.8|87017.8|87126.1|87022.1|87129.3|87025.3|87121.8|87017.8|3
1632778300000|2021-09-27 21:31:40|87124.7|87020.7|87138.8|87034.8|87139.1|87035.1|87124.7|87020.7|4
1632778310000|2021-09-27 21:31:50|87139.2|87035.2|87124.9|87020.9|87139.4|87035.4|87123.4|87019.4|5
1632778320000|2021-09-27 21:32:00|87116|87012|87116|87012|87116|87012|87116|87012|1
1632778330000|2021-09-27 21:32:10|87134.2|87030.2|87127|87023|87140.2|87036.2|87127|87023|6
1632778340000|2021-09-27 21:32:20|87131.7|87027.7|87123.3|87019.3|87132|87028|87121.8|87017.8|4
1632778350000|2021-09-27 21:32:30|87124.6|87020.6|87127.7|87023.7|87129.6|87025.6|87124.6|87020.6|3
1632778360000|2021-09-27 21:32:40|87126.3|87022.3|87123.4|87019.4|87126.3|87022.3|87121.6|87017.6|3
1632778370000|2021-09-27 21:32:50|87141.6|87037.6|87139.4|87035.4|87141.6|87037.6|87133.1|87029.1|7
1632778380000|2021-09-27 21:33:00|87139.1|87035.1|87128.1|87024.1|87139.1|87035.1|87122.1|87018.1|9
1632778390000|2021-09-27 21:33:10|87131.1|87027.1|87131.1|87027.1|87142.8|87038.8|87128.7|87024.7|11
1632778400000|2021-09-27 21:33:20|87130.8|87026.8|87130.3|87026.3|87130.8|87026.8|87130.3|87026.3|3
1632778410000|2021-09-27 21:33:30|87130.7|87026.7|87119.4|87015.4|87136.4|87032.4|87117.7|87013.7|10
1632778420000|2021-09-27 21:33:40|87127.6|87023.6|87127|87023|87127.6|87023.6|87126.8|87022.8|4
1632778430000|2021-09-27 21:33:50|87127.5|87023.5|87123|87019|87127.5|87023.5|87119.7|87015.7|5
1632778440000|2021-09-27 21:34:00|87124.8|87020.8|87130.3|87026.3|87130.3|87026.3|87124.8|87020.8|7
1632778450000|2021-09-27 21:34:10|87130.1|87026.1|87129.7|87025.7|87130.1|87026.1|87129.7|87025.7|2
1632778460000|2021-09-27 21:34:20|87129.8|87025.8|87129.1|87025.1|87130.1|87026.1|87121.4|87017.4|10
1632778470000|2021-09-27 21:34:30|87130.3|87026.3|87129|87025|87130.3|87026.3|87128.9|87024.9|6
1632778480000|2021-09-27 21:34:40|87130.1|87026.1|87129.7|87025.7|87130.5|87026.5|87129.7|87025.7|4
1632778490000|2021-09-27 21:34:50|87120.3|87016.3|87130.4|87026.4|87130.4|87026.4|87120.3|87016.3|5
1632778500000|2021-09-27 21:35:00|87130.1|87026.1|87129.5|87025.5|87130.1|87026.1|87124.7|87020.7|6
1632778510000|2021-09-27 21:35:10|87129.9|87025.9|87130|87026|87132.6|87028.6|87129.8|87025.8|7
1632778520000|2021-09-27 21:35:20|87129.2|87025.2|87126|87022|87129.2|87025.2|87123.3|87019.3|5
1632778530000|2021-09-27 21:35:30|87126.2|87022.2|87131.7|87027.7|87132.2|87028.2|87126.2|87022.2|6
1632778540000|2021-09-27 21:35:40|87134.2|87030.2|87121.1|87017.1|87134.2|87030.2|87117.8|87013.8|6
1632778550000|2021-09-27 21:35:50|87123.6|87019.6|87122.5|87018.5|87135.8|87031.8|87122.5|87018.5|5
1632778560000|2021-09-27 21:36:00|87126.2|87022.2|87131|87027|87131|87027|87116.5|87012.5|8
1632778570000|2021-09-27 21:36:10|87128.9|87024.9|87128.9|87024.9|87128.9|87024.9|87128.7|87024.7|3
1632778580000|2021-09-27 21:36:20|87128.8|87024.8|87128.9|87024.9|87128.9|87024.9|87128.8|87024.8|2
1632778590000|2021-09-27 21:36:30|87129.9|87025.9|87129.4|87025.4|87130.5|87026.5|87116|87012|5
1632778600000|2021-09-27 21:36:40|87132.5|87028.5|87130.5|87026.5|87132.5|87028.5|87130.5|87026.5|4
1632778610000|2021-09-27 21:36:50|87126.4|87022.4|87127.5|87023.5|87127.5|87023.5|87126.4|87022.4|2
1632778620000|2021-09-27 21:37:00|87128|87024|87119|87015|87128|87024|87117.4|87013.4|4
1632778630000|2021-09-27 21:37:10|87121.2|87017.2|87122.7|87018.7|87124|87020|87121.2|87017.2|3
1632778640000|2021-09-27 21:37:20|87124|87020|87120.5|87016.5|87124|87020|87117.9|87013.9|3
1632778650000|2021-09-27 21:37:30|87129.4|87025.4|87133.7|87029.7|87136.1|87032.1|87129.4|87025.4|4
1632778660000|2021-09-27 21:37:40|87133.9|87029.9|87118.2|87014.2|87133.9|87029.9|87116|87012|7
1632778670000|2021-09-27 21:37:50|87122.3|87018.3|87122.3|87018.3|87122.3|87018.3|87119.4|87015.4|3
1632778680000|2021-09-27 21:38:00|87127|87023|87120.4|87016.4|87127|87023|87118.1|87014.1|4
1632778690000|2021-09-27 21:38:10|87124|87020|87121.7|87017.7|87124|87020|87121.7|87017.7|2
1632778700000|2021-09-27 21:38:20|87129.3|87025.3|87129.1|87025.1|87129.3|87025.3|87129.1|87025.1|2
1632778710000|2021-09-27 21:38:30|87118.6|87014.6|87129.1|87025.1|87129.1|87025.1|87116|87012|3
1632778720000|2021-09-27 21:38:40|87136.4|87032.4|87125.8|87021.8|87136.4|87032.4|87119.4|87015.4|4
1632778730000|2021-09-27 21:38:50|87129|87025|87117.9|87013.9|87129|87025|87117.9|87013.9|3
1632778740000|2021-09-27 21:39:00|87121|87017|87123.9|87019.9|87123.9|87019.9|87121|87017|4
1632778750000|2021-09-27 21:39:10|87131.9|87027.9|87114.2|87010.2|87131.9|87027.9|87114.2|87010.2|6
1632778760000|2021-09-27 21:39:20|87120.1|87016.1|87108.4|87004.4|87120.1|87016.1|87108.4|87004.4|6
1632778770000|2021-09-27 21:39:30|87110|87006|87110.4|87006.4|87114.9|87010.9|87110|87006|8
1632778780000|2021-09-27 21:39:40|87105.6|87001.6|87105.6|87001.6|87110.1|87006.1|87105.6|87001.6|3
1632778790000|2021-09-27 21:39:50|87107.1|87003.1|87101.7|86997.7|87107.1|87003.1|87101.7|86997.7|2
1632778800000|2021-09-27 21:40:00|87099.7|86995.7|87083.7|86979.7|87099.9|86995.9|87083.7|86979.7|4
1632778810000|2021-09-27 21:40:10|87111.4|87007.4|87095.7|86991.7|87131.9|87027.9|87095.7|86991.7|6
1632778820000|2021-09-27 21:40:20|87083.7|86979.7|87112.9|87008.9|87112.9|87008.9|87083.7|86979.7|3
1632778830000|2021-09-27 21:40:30|87105.5|87001.5|87119|87015|87119.8|87015.8|87105.5|87001.5|8
1632778840000|2021-09-27 21:40:40|87111.7|87007.7|87111.4|87007.4|87115.3|87011.3|87111.4|87007.4|4
1632778850000|2021-09-27 21:40:50|87120.4|87016.4|87124.7|87020.7|87124.7|87020.7|87115.7|87011.7|16
1632778860000|2021-09-27 21:41:00|87124.5|87020.5|87125.8|87021.8|87125.8|87021.8|87114.2|87010.2|8
1632778870000|2021-09-27 21:41:10|87119|87015|87118.3|87014.3|87122.2|87018.2|87109.2|87005.2|8
1632778880000|2021-09-27 21:41:20|87115.9|87011.9|87117.2|87013.2|87126.1|87022.1|87115.9|87011.9|13
1632778890000|2021-09-27 21:41:30|87113.5|87009.5|87120.6|87016.6|87124.5|87020.5|87110.6|87006.6|14
1632778900000|2021-09-27 21:41:40|87118|87014|87116.1|87012.1|87122.7|87018.7|87116.1|87012.1|6
1632778910000|2021-09-27 21:41:50|87119.5|87015.5|87118.3|87014.3|87119.7|87015.7|87111.6|87007.6|7
1632778920000|2021-09-27 21:42:00|87121.2|87017.2|87102.4|86998.4|87125.3|87021.3|87089.1|86985.1|16
1632778930000|2021-09-27 21:42:10|87104|87000|87109.1|87005.1|87114.1|87010.1|87102.4|86998.4|5
1632778940000|2021-09-27 21:42:20|87109.7|87005.7|87112.1|87008.1|87114.5|87010.5|87106.6|87002.6|7
1632778950000|2021-09-27 21:42:30|87116.9|87012.9|87114.6|87010.6|87124.3|87020.3|87114|87010|9
1632778960000|2021-09-27 21:42:40|87113.5|87009.5|87119.1|87015.1|87122.6|87018.6|87113.5|87009.5|12
1632778970000|2021-09-27 21:42:50|87119.2|87015.2|87118.6|87014.6|87120.1|87016.1|87115.2|87011.2|10
1632778980000|2021-09-27 21:43:00|87116.6|87012.6|87114.2|87010.2|87124.1|87020.1|87114.2|87010.2|8
1632778990000|2021-09-27 21:43:10|87108.6|87004.6|87119.4|87015.4|87123.8|87019.8|87108.6|87004.6|18
1632779000000|2021-09-27 21:43:20|87119.5|87015.5|87119.5|87015.5|87124.3|87020.3|87114.3|87010.3|10
1632779010000|2021-09-27 21:43:30|87111.2|87007.2|87120.7|87016.7|87122|87018|87109.9|87005.9|12
1632779020000|2021-09-27 21:43:40|87119.6|87015.6|87114.9|87010.9|87119.7|87015.7|87114.9|87010.9|5
1632779030000|2021-09-27 21:43:50|87108.5|87004.5|87121.3|87017.3|87122.4|87018.4|87108.5|87004.5|13
1632779040000|2021-09-27 21:44:00|87119.9|87015.9|87117.3|87013.3|87127.1|87023.1|87117.3|87013.3|5
1632779050000|2021-09-27 21:44:10|87116.3|87012.3|87112.1|87008.1|87121.9|87017.9|87112.1|87008.1|11
1632779060000|2021-09-27 21:44:20|87114.1|87010.1|87118|87014|87121.9|87017.9|87114.1|87010.1|14
1632779070000|2021-09-27 21:44:30|87116.5|87012.5|87116.9|87012.9|87121.7|87017.7|87116.5|87012.5|5
1632779080000|2021-09-27 21:44:40|87127.6|87023.6|87117.4|87013.4|87130|87026|87117.4|87013.4|10
1632779090000|2021-09-27 21:44:50|87110.9|87006.9|87106.9|87002.9|87134.4|87030.4|87106.9|87002.9|8
1632779100000|2021-09-27 21:45:00|87112.6|87008.6|87119.2|87015.2|87124.7|87020.7|87112.6|87008.6|9
1632779110000|2021-09-27 21:45:10|87121.1|87017.1|87121.9|87017.9|87124.4|87020.4|87121.1|87017.1|3
1632779120000|2021-09-27 21:45:20|87123.5|87019.5|87118.5|87014.5|87123.5|87019.5|87118.5|87014.5|7
1632779130000|2021-09-27 21:45:30|87117.5|87013.5|87116.2|87012.2|87119.1|87015.1|87115.4|87011.4|9
1632779140000|2021-09-27 21:45:40|87119.5|87015.5|87113.4|87009.4|87119.5|87015.5|87113.4|87009.4|5
1632779150000|2021-09-27 21:45:50|87118|87014|87113.4|87009.4|87118.8|87014.8|87113.4|87009.4|5
1632779160000|2021-09-27 21:46:00|87112.9|87008.9|87107.9|87003.9|87114.5|87010.5|87107.8|87003.8|5
1632779170000|2021-09-27 21:46:10|87120.8|87016.8|87112.2|87008.2|87120.8|87016.8|87112.2|87008.2|11
1632779180000|2021-09-27 21:46:20|87115.4|87011.4|87115.9|87011.9|87118.8|87014.8|87112.2|87008.2|5
1632779190000|2021-09-27 21:46:30|87116.8|87012.8|87116.5|87012.5|87117.2|87013.2|87110.8|87006.8|7
1632779200000|2021-09-27 21:46:40|87115.7|87011.7|87114.6|87010.6|87118.9|87014.9|87114.6|87010.6|3
1632779210000|2021-09-27 21:46:50|87113.4|87009.4|87120|87016|87121.5|87017.5|87113.4|87009.4|5
1632779220000|2021-09-27 21:47:00|87117.6|87013.6|87117.9|87013.9|87120.6|87016.6|87115.4|87011.4|7
1632779230000|2021-09-27 21:47:10|87118.3|87014.3|87114|87010|87119.2|87015.2|87113.4|87009.4|13
1632779240000|2021-09-27 21:47:20|87113.1|87009.1|87115.6|87011.6|87115.6|87011.6|87111.7|87007.7|4
1632779250000|2021-09-27 21:47:30|87120|87016|87111.7|87007.7|87120|87016|87108.7|87004.7|7
1632779260000|2021-09-27 21:47:40|87111.4|87007.4|87107|87003|87111.4|87007.4|87107|87003|3
1632779270000|2021-09-27 21:47:50|87106.7|87002.7|87108.7|87004.7|87110.2|87006.2|87106|87002|5
1632779280000|2021-09-27 21:48:00|87105.1|87001.1|87110.3|87006.3|87113.4|87009.4|87105.1|87001.1|7
1632779290000|2021-09-27 21:48:10|87108.5|87004.5|87110.1|87006.1|87112.2|87008.2|87107.6|87003.6|4
1632779300000|2021-09-27 21:48:20|87109.5|87005.5|87106|87002|87109.5|87005.5|87106|87002|4
1632779310000|2021-09-27 21:48:30|87119.4|87015.4|87103.1|86999.1|87119.4|87015.4|87102.2|86998.2|8
1632779320000|2021-09-27 21:48:40|87101.9|86997.9|87111|87007|87115.5|87011.5|87101.9|86997.9|4
1632779330000|2021-09-27 21:48:50|87113.3|87009.3|87116.8|87012.8|87118.9|87014.9|87109.5|87005.5|5
1632779340000|2021-09-27 21:49:00|87115.6|87011.6|87112.4|87008.4|87115.6|87011.6|87112.4|87008.4|3
1632779350000|2021-09-27 21:49:10|87112.1|87008.1|87114|87010|87117.4|87013.4|87112.1|87008.1|3
1632779360000|2021-09-27 21:49:20|87121.5|87017.5|87114|87010|87121.5|87017.5|87114|87010|3
1632779370000|2021-09-27 21:49:30|87112.3|87008.3|87111.8|87007.8|87121.7|87017.7|87109|87005|6
1632779380000|2021-09-27 21:49:40|87102|86998|87102|86998|87102|86998|87102|86998|1
1632779390000|2021-09-27 21:49:50|87110|87006|87108.4|87004.4|87111.1|87007.1|87108.3|87004.3|4
1632779400000|2021-09-27 21:50:00|87108.8|87004.8|87115.4|87011.4|87117.6|87013.6|87108.8|87004.8|5
1632779410000|2021-09-27 21:50:10|87114|87010|87107.3|87003.3|87115|87011|87107.3|87003.3|4
1632779420000|2021-09-27 21:50:20|87120.6|87016.6|87115.2|87011.2|87120.6|87016.6|87115.2|87011.2|4
1632779430000|2021-09-27 21:50:30|87112.3|87008.3|87114.6|87010.6|87122.3|87018.3|87112.3|87008.3|12
1632779440000|2021-09-27 21:50:40|87117.1|87013.1|87114.1|87010.1|87117.1|87013.1|87114.1|87010.1|4
1632779450000|2021-09-27 21:50:50|87111.8|87007.8|87112.5|87008.5|87113.7|87009.7|87111.8|87007.8|4
1632779460000|2021-09-27 21:51:00|87113.5|87009.5|87115.9|87011.9|87116.6|87012.6|87106.9|87002.9|8
1632779470000|2021-09-27 21:51:10|87112.4|87008.4|87120.7|87016.7|87120.7|87016.7|87100.4|86996.4|3
1632779480000|2021-09-27 21:51:20|87114|87010|87109.9|87005.9|87116.2|87012.2|87109.9|87005.9|4
1632779490000|2021-09-27 21:51:30|87114|87010|87111.1|87007.1|87116.1|87012.1|87109.9|87005.9|6
1632779500000|2021-09-27 21:51:40|87108|87004|87116.6|87012.6|87118.7|87014.7|87106.5|87002.5|16
1632779510000|2021-09-27 21:51:50|87115.7|87011.7|87116.9|87012.9|87117.4|87013.4|87114.8|87010.8|10
1632779520000|2021-09-27 21:52:00|87117.9|87013.9|87115.8|87011.8|87118|87014|87115.8|87011.8|10
1632779530000|2021-09-27 21:52:10|87116.9|87012.9|87114.2|87010.2|87116.9|87012.9|87114.1|87010.1|6
1632779540000|2021-09-27 21:52:20|87118.8|87014.8|87110.2|87006.2|87119.7|87015.7|87110.2|87006.2|12
1632779550000|2021-09-27 21:52:30|87110|87006|87113.5|87009.5|87113.7|87009.7|87109.7|87005.7|11
1632779560000|2021-09-27 21:52:40|87111.8|87007.8|87112.8|87008.8|87113|87009|87111.7|87007.7|5
1632779570000|2021-09-27 21:52:50|87104.6|87000.6|87125.3|87021.3|87125.3|87021.3|87104.6|87000.6|9
1632779580000|2021-09-27 21:53:00|87128.3|87024.3|87127.5|87023.5|87128.3|87024.3|87125.7|87021.7|11
1632779590000|2021-09-27 21:53:10|87126.4|87022.4|87124.6|87020.6|87127.4|87023.4|87124.6|87020.6|10
1632779600000|2021-09-27 21:53:20|87124.5|87020.5|87127.9|87023.9|87128|87024|87121.7|87017.7|11
1632779610000|2021-09-27 21:53:30|87127|87023|87120.5|87016.5|87127.3|87023.3|87120.5|87016.5|5
1632779620000|2021-09-27 21:53:40|87120.7|87016.7|87123.3|87019.3|87123.3|87019.3|87120.7|87016.7|7
1632779630000|2021-09-27 21:53:50|87123.5|87019.5|87126.4|87022.4|87127|87023|87123.5|87019.5|8
1632779640000|2021-09-27 21:54:00|87126.1|87022.1|87122.7|87018.7|87126.1|87022.1|87121.3|87017.3|6
1632779650000|2021-09-27 21:54:10|87123|87019|87120.1|87016.1|87125.9|87021.9|87120.1|87016.1|6
1632779660000|2021-09-27 21:54:20|87118.7|87014.7|87119.4|87015.4|87119.4|87015.4|87118.2|87014.2|5
1632779670000|2021-09-27 21:54:30|87117.8|87013.8|87124.1|87020.1|87124.2|87020.2|87116.2|87012.2|7
1632779680000|2021-09-27 21:54:40|87122.7|87018.7|87095.2|86991.2|87123.7|87019.7|87091|86987|21
1632779690000|2021-09-27 21:54:50|87088.9|86984.9|87098.3|86994.3|87098.3|86994.3|87088.3|86984.3|14
1632779700000|2021-09-27 21:55:00|87098.8|86994.8|87092.2|86988.2|87098.8|86994.8|87090.8|86986.8|15
1632779710000|2021-09-27 21:55:10|87092.3|86988.3|87088.2|86984.2|87092.3|86988.3|87087.5|86983.5|9
1632779720000|2021-09-27 21:55:20|87089.5|86985.5|87086|86982|87089.8|86985.8|87086|86982|10
1632779730000|2021-09-27 21:55:30|87088.4|86984.4|87087.5|86983.5|87088.4|86984.4|87086.6|86982.6|5
1632779740000|2021-09-27 21:55:40|87081|86977|87084|86980|87084.7|86980.7|87079.6|86975.6|10
1632779750000|2021-09-27 21:55:50|87084.8|86980.8|87089.9|86985.9|87092.8|86988.8|87084.2|86980.2|6
1632779760000|2021-09-27 21:56:00|87091.2|86987.2|87085.2|86981.2|87091.2|86987.2|87082.7|86978.7|13
1632779770000|2021-09-27 21:56:10|87086.1|86982.1|87084.6|86980.6|87086.2|86982.2|87084.6|86980.6|8
1632779780000|2021-09-27 21:56:20|87088.6|86984.6|87082.4|86978.4|87090.1|86986.1|87082.4|86978.4|12
1632779790000|2021-09-27 21:56:30|87078|86974|87079.3|86975.3|87079.6|86975.6|87077.2|86973.2|8
1632779800000|2021-09-27 21:56:40|87078|86974|87078.5|86974.5|87078.8|86974.8|87072.2|86968.2|10
1632779810000|2021-09-27 21:56:50|87078.9|86974.9|87082.9|86978.9|87084.1|86980.1|87077.2|86973.2|9
1632779820000|2021-09-27 21:57:00|87081.8|86977.8|87080.4|86976.4|87082|86978|87080|86976|9
1632779830000|2021-09-27 21:57:10|87079.7|86975.7|87075.2|86971.2|87079.7|86975.7|87075.2|86971.2|5
1632779840000|2021-09-27 21:57:20|87077|86973|87089.8|86985.8|87089.8|86985.8|87076.4|86972.4|9
1632779850000|2021-09-27 21:57:30|87084.9|86980.9|87085.8|86981.8|87089.7|86985.7|87081.4|86977.4|6
1632779860000|2021-09-27 21:57:40|87086.5|86982.5|87081.7|86977.7|87087.8|86983.8|87081.7|86977.7|6
1632779870000|2021-09-27 21:57:50|87082.1|86978.1|87078.6|86974.6|87082.1|86978.1|87078.1|86974.1|6
1632779880000|2021-09-27 21:58:00|87080.7|86976.7|87078.5|86974.5|87080.7|86976.7|87078.5|86974.5|7
1632779890000|2021-09-27 21:58:10|87073.8|86969.8|87080.7|86976.7|87083.3|86979.3|87073|86969|9
1632779900000|2021-09-27 21:58:20|87080.5|86976.5|87076.2|86972.2|87081.5|86977.5|87076.2|86972.2|12
1632779910000|2021-09-27 21:58:30|87075.7|86971.7|87083.3|86979.3|87085.8|86981.8|87075.7|86971.7|8
1632779920000|2021-09-27 21:58:40|87082.8|86978.8|87083|86979|87086.7|86982.7|87081.9|86977.9|6
1632779930000|2021-09-27 21:58:50|87083.5|86979.5|87077.9|86973.9|87083.5|86979.5|87077.9|86973.9|6
1632779940000|2021-09-27 21:59:00|87077.6|86973.6|87077.9|86973.9|87079.2|86975.2|87077.6|86973.6|6
1632779950000|2021-09-27 21:59:10|87072.1|86968.1|87074.7|86970.7|87081.1|86977.1|87071.9|86967.9|8
1632779960000|2021-09-27 21:59:20|87079.2|86975.2|87084.6|86980.6|87084.6|86980.6|87077.2|86973.2|7
1632779970000|2021-09-27 21:59:30|87082.2|86978.2|87086.5|86982.5|87090.3|86986.3|87082.2|86978.2|12
1632779980000|2021-09-27 21:59:40|87085.5|86981.5|87083.7|86979.7|87086.2|86982.2|87083.7|86979.7|10
1632779990000|2021-09-27 21:59:50|87085.3|86981.3|87083.6|86979.6|87086.7|86982.7|87078.2|86974.2|11
1632780000000|2021-09-27 22:00:00|87081.6|86977.6|87096.3|86992.3|87096.3|86992.3|87081.6|86977.6|54
1632780010000|2021-09-27 22:00:10|87097.2|86993.2|87101|86997|87101|86997|87093.8|86989.8|37
1632780020000|2021-09-27 22:00:20|87100.9|86996.9|87095.5|86991.5|87101.9|86997.9|87094.7|86990.7|35
1632780030000|2021-09-27 22:00:30|87095.6|86991.6|87104|87000|87106.9|87002.9|87095.3|86991.3|29
1632780040000|2021-09-27 22:00:40|87103.8|86999.8|87101.8|86997.8|87103.8|86999.8|87101.3|86997.3|10
1632780050000|2021-09-27 22:00:50|87102|86998|87102.1|86998.1|87103.9|86999.9|87099.3|86995.3|16
1632780060000|2021-09-27 22:01:00|87104.5|87000.5|87094.8|86990.8|87106.2|87002.2|87094|86990|37
1632780070000|2021-09-27 22:01:10|87095.8|86991.8|87088.6|87011.6|87095.8|87011.6|87086.8|86990.1|40
1632780080000|2021-09-27 22:01:20|87090.8|87006.7|87093.4|87006.8|87093.4|87025.1|87075.1|87006.6|24
1632780090000|2021-09-27 22:01:30|87090.7|87009.2|87100.2|86997.9|87100.3|87009.2|87090.4|86997.9|11
1632780100000|2021-09-27 22:01:40|87093.7|87005.4|87093.9|87013.1|87107.9|87050.2|87089.7|87003.7|37
1632780110000|2021-09-27 22:01:50|87090|87017|87089.3|87011.1|87098.6|87017|87086.9|87003.2|24
1632780120000|2021-09-27 22:02:00|87088.3|87012.3|87093.8|87007.2|87094.2|87014|87087.6|87006|16
1632780130000|2021-09-27 22:02:10|87092.3|87008|87093.9|87007.9|87094.1|87010.9|87092.3|87007.9|4
1632780140000|2021-09-27 22:02:20|87093.7|87016.9|87093.6|87011|87093.7|87017|87088.9|87011|5
1632780150000|2021-09-27 22:02:30|87077.8|87027.8|87099.9|87000.5|87099.9|87027.8|87077.8|87000.5|9
1632780160000|2021-09-27 22:02:40|87097.2|87002.8|87094.3|87013|87097.2|87014|87094.3|87002.8|6
1632780170000|2021-09-27 22:02:50|87095.4|87009.3|87098.6|87004.2|87098.6|87010.5|87092.6|87004.2|8
1632780180000|2021-09-27 22:03:00|87099.6|87003.9|87097.2|87016.7|87099.6|87018.4|87097.2|86998.5|12
1632780190000|2021-09-27 22:03:10|87100.7|87004.8|87099.7|86995.9|87100.7|87005.8|87092|86995.9|7
1632780200000|2021-09-27 22:03:20|87093.5|87003.7|87101.9|86997.9|87101.9|87020.2|87090.6|86997.3|23
1632780210000|2021-09-27 22:03:30|87102.9|86998.9|87088.6|87014.8|87103.9|87015.9|87088.6|86998.9|21
1632780220000|2021-09-27 22:03:40|87096.9|87005.3|87089.9|87011.1|87096.9|87012|87088.6|87005.3|6
1632780230000|2021-09-27 22:03:50|87092.5|87008.9|87094|87007.2|87094|87010|87091.6|87007.2|4
1632780240000|2021-09-27 22:04:00|87076.8|87026.8|87106.4|87004.3|87106.4|87026.8|87076.1|87002.7|12
1632780250000|2021-09-27 22:04:10|87098.8|87008.3|87099.3|87007.4|87102.2|87010.5|87096.1|87005.4|10
1632780260000|2021-09-27 22:04:20|87095.2|87011|87105.5|87009.6|87105.5|87020.3|87095.2|87009.6|5
1632780270000|2021-09-27 22:04:30|87104.6|87006.3|87100|87012.5|87104.6|87012.5|87100|87006.3|5
1632780280000|2021-09-27 22:04:40|87099.9|87000.2|87103.5|86999.5|87104.2|87000.2|87099.8|86999.5|4
1632780290000|2021-09-27 22:04:50|87078.5|87028.5|87093.3|87021.1|87095.7|87028.5|87077.8|87014.3|12
1632780300000|2021-09-27 22:05:00|87092.5|87016|87089.9|87012.8|87099.1|87026.5|87076.5|87006.1|17
1632780310000|2021-09-27 22:05:10|87092.1|87010.6|87095.3|87013.1|87097.8|87019.9|87091|87008.6|20
1632780320000|2021-09-27 22:05:20|87092|87014.5|87100.6|87007.2|87101.5|87014.5|87092|87005.5|7
1632780330000|2021-09-27 22:05:30|87099.5|87006.1|87105.1|87007.4|87105.1|87016.2|87098.3|87006.1|6
1632780340000|2021-09-27 22:05:40|87103.1|87006.4|87096.6|87010.2|87107|87010.3|87095.5|87003|6
1632780350000|2021-09-27 22:05:50|87100.5|87021.6|87095.6|87019.7|87100.5|87022.4|87095.6|87017.1|4
1632780360000|2021-09-27 22:06:00|87100.3|87017.7|87101.4|87021.4|87101.4|87021.4|87100.1|87017.7|4
1632780370000|2021-09-27 22:06:10|87100.1|87017.8|87104|87000.3|87104|87023.7|87088.6|86999|10
1632780380000|2021-09-27 22:06:20|87102|87000.9|87080.1|87030.1|87102.7|87035.4|87079.8|86998.7|15
1632780390000|2021-09-27 22:06:30|87080.8|87030.8|87091.7|87017.5|87094.1|87032.9|87077.8|87011|29
1632780400000|2021-09-27 22:06:40|87090.5|87011.5|87096.1|87002.7|87096.1|87011.5|87090.5|87002.7|3
1632780410000|2021-09-27 22:06:50|87095.3|87004|87086.9|87015.3|87095.3|87027.1|87076.1|87004|10
1632780420000|2021-09-27 22:07:00|87085.2|87035.2|87095.9|87006.6|87095.9|87035.2|87080.5|87006.6|7
1632780430000|2021-09-27 22:07:10|87098.6|87007.6|87088|87003.9|87098.8|87028.1|87077.1|87003.9|17
1632780440000|2021-09-27 22:07:20|87090.2|86991.5|87095|86994.6|87095.5|86996.8|87090.2|86991.5|7
1632780450000|2021-09-27 22:07:30|87094|86996.8|87089.9|87012.3|87094|87030.9|87074.1|86996.8|11
1632780460000|2021-09-27 22:07:40|87086.7|87013.7|87088.3|87014.3|87088.4|87015.4|87086|87013.7|6
1632780470000|2021-09-27 22:07:50|87093.3|87022.6|87097|87011.3|87097.4|87022.6|87093.1|87009.6|8
1632780480000|2021-09-27 22:08:00|87095|87007.7|87081.5|87031.5|87096.3|87033.2|87073.2|87002.1|25
1632780490000|2021-09-27 22:08:10|87091.9|87017.5|87093|87014.6|87094|87017.5|87091.9|87011.7|3
1632780500000|2021-09-27 22:08:20|87090.8|87019.4|87094.7|87020.1|87095.4|87020.1|87090.8|87009.6|9
1632780510000|2021-09-27 22:08:30|87094.3|87016.5|87095.3|87010.6|87097.1|87018.9|87091.9|87009|12
1632780520000|2021-09-27 22:08:40|87095.5|87011.3|87095.5|87015.1|87096.4|87015.1|87092.9|87008.2|8
1632780530000|2021-09-27 22:08:50|87088.9|87012.3|87100.5|86997.5|87100.5|87012.3|87088.9|86997.5|7
1632780540000|2021-09-27 22:09:00|87099.1|86999.4|87082|87032|87099.9|87032.4|87076|86999.3|13
1632780550000|2021-09-27 22:09:10|87082.7|87032.7|87080.2|87030.2|87082.7|87032.7|87080.2|87030.2|5
1632780560000|2021-09-27 22:09:20|87079.5|87029.5|87087.4|87012.8|87092.1|87029.5|87079.5|87012|11
1632780570000|2021-09-27 22:09:30|87090.9|87020.4|87077.4|87027.4|87090.9|87029.8|87077.4|87017.1|12
1632780580000|2021-09-27 22:09:40|87077.7|87027.7|87086.1|87006.2|87089|87027.8|87074.7|87006.2|19
1632780590000|2021-09-27 22:09:50|87086.8|87006.7|87083.3|87013|87088.9|87023.5|87073.5|87004|14
1632780600000|2021-09-27 22:10:00|87073.4|87023.4|87094.9|87012.7|87094.9|87030.6|87073.4|87010.3|28
1632780610000|2021-09-27 22:10:10|87095.7|87013.5|87078.4|87028.4|87095.7|87028.5|87078.3|87011.8|9
1632780620000|2021-09-27 22:10:20|87091.9|87015.8|87080.8|87030.8|87091.9|87032.8|87078.9|87015.8|5
1632780630000|2021-09-27 22:10:30|87079.8|87029.8|87079.8|87029.8|87080.5|87030.5|87079.8|87029.8|3
1632780640000|2021-09-27 22:10:40|87074.1|87024.1|87094.4|87010.8|87094.8|87034.1|87074|87007.4|9
1632780650000|2021-09-27 22:10:50|87094.6|87012.6|87092.8|87001.4|87096|87016.6|87088.2|87001.4|7
1632780660000|2021-09-27 22:11:00|87091|87004.7|87101.6|87001|87103.8|87004.7|87091|86999.8|4
1632780670000|2021-09-27 22:11:10|87098.2|87002.8|87084.8|87034.8|87102.3|87034.8|87084.8|87002.8|3
1632780680000|2021-09-27 22:11:20|87094.9|87013.3|87090.8|87013.5|87094.9|87028.2|87077.5|87013.3|10
1632780690000|2021-09-27 22:11:30|87088.8|87015.9|87088.7|87011.6|87090.2|87027.8|87075.7|87011.6|8
1632780700000|2021-09-27 22:11:40|87090.2|87009.7|87093.2|87012.3|87093.2|87032.3|87076.4|87009.7|8
1632780710000|2021-09-27 22:11:50|87095.2|87003.5|87099.9|87004.7|87099.9|87013.6|87086.4|86997|8
1632780720000|2021-09-27 22:12:00|87088.1|87016.5|87089.1|87014.1|87094.2|87016.5|87088.1|87007.5|10
1632780730000|2021-09-27 22:12:10|87092.2|87011.3|87088.5|87018.3|87092.2|87031.9|87078.6|87011.3|17
1632780740000|2021-09-27 22:12:20|87089.8|87015.9|87089|87015.3|87090.3|87016.6|87087.8|87013.9|12
1632780750000|2021-09-27 22:12:30|87091.2|87012.5|87086.8|87012.6|87091.2|87027.3|87076.8|87012.5|18
1632780760000|2021-09-27 22:12:40|87088.1|87010.6|87078.3|87028.3|87089.6|87028.3|87078.3|87008.1|11
1632780770000|2021-09-27 22:12:50|87088.8|87014.6|87094.7|87011.6|87096|87027.2|87075.9|87011|18
1632780780000|2021-09-27 22:13:00|87094.3|87011.4|87092.5|87008.9|87094.6|87011.7|87092.5|87006.2|7
1632780790000|2021-09-27 22:13:10|87093.4|87006.3|87096.8|87016.5|87098.1|87021|87092.4|87006.3|4
1632780800000|2021-09-27 22:13:20|87098.1|87009.2|87077.1|87027.1|87098.1|87027.1|87077.1|87008.9|4
1632780810000|2021-09-27 22:13:30|87077.8|87027.8|87093.3|87019.4|87095.8|87035|87077.8|87012.7|26
1632780820000|2021-09-27 22:13:40|87095.2|87018.1|87103|87010.6|87103|87019.9|87091.7|87010.6|14
1632780830000|2021-09-27 22:13:50|87100.3|87008.1|87098.1|87018.8|87100.3|87037.2|87084.3|87008.1|14
1632780840000|2021-09-27 22:14:00|87097.6|87020.5|87096.4|87017|87097.7|87020.5|87093.3|87015.7|6
1632780850000|2021-09-27 22:14:10|87103.9|87027.7|87084|87034|87103.9|87036.7|87083.7|87027.7|8
1632780860000|2021-09-27 22:14:20|87083.4|87033.4|87094.2|87012.7|87094.2|87033.4|87079.3|87012.7|7
1632780870000|2021-09-27 22:14:30|87090.8|87017.3|87093.3|87013.7|87093.3|87029.2|87078.8|87013.7|4
1632780880000|2021-09-27 22:14:40|87102.3|87010|87104.1|87014.5|87108.4|87019.3|87102.3|87002.9|7
1632780890000|2021-09-27 22:14:50|87099|87019.5|87094|87012.6|87099|87032.6|87082.6|87012.6|5
1632780900000|2021-09-27 22:15:00|87098.9|87006.2|87097.9|87019|87100.6|87024.1|87092.6|87006.2|15
1632780910000|2021-09-27 22:15:10|87096.4|87021.6|87094.9|87011.8|87099.4|87021.6|87091.3|87011.8|11
1632780920000|2021-09-27 22:15:20|87092.4|87015.3|87091.2|87018.3|87095.1|87018.8|87089.2|87012.3|13
1632780930000|2021-09-27 22:15:30|87093.4|87015.9|87102.7|87019.3|87102.7|87037.4|87080|87015.9|7
1632780940000|2021-09-27 22:15:40|87100.2|87019.5|87097.1|87023|87100.2|87024.8|87097.1|87019.5|4
1632780950000|2021-09-27 22:15:50|87099.1|87019.5|87089.6|87016.9|87100.4|87019.5|87089.3|87011.6|10
1632780960000|2021-09-27 22:16:00|87089.8|87016.6|87095|87023.2|87095|87036.8|87086.8|87014.8|6
1632780970000|2021-09-27 22:16:10|87083|87033|87092|87013.3|87093.6|87035|87079.9|87013.3|12
1632780980000|2021-09-27 22:16:20|87089.3|87016.1|87087.7|87017.1|87089.3|87028.7|87077.4|87016.1|5
1632780990000|2021-09-27 22:16:30|87088.8|87016.2|87094.6|87022.9|87101.1|87034.3|87082.9|87009.8|16
1632781000000|2021-09-27 22:16:40|87095.2|87021.1|87097.3|87017|87097.3|87033.5|87082.7|87017|10
1632781010000|2021-09-27 22:16:50|87096.1|87019.4|87087|87037|87097.1|87037|87080.6|87017.8|8
1632781020000|2021-09-27 22:17:00|87084.7|87034.7|87094.1|87018.1|87097.1|87036.5|87083.8|87018.1|21
1632781030000|2021-09-27 22:17:10|87083.5|87033.5|87082.2|87032.2|87083.8|87033.8|87082.2|87032.2|4
1632781040000|2021-09-27 22:17:20|87082.4|87032.4|87100.5|87019.4|87100.5|87032.7|87082.2|87018.3|6
1632781050000|2021-09-27 22:17:30|87104.1|87013.3|87087.9|87037.9|87104.1|87038.6|87085.3|87013.3|17
1632781060000|2021-09-27 22:17:40|87087.8|87037.8|87096.6|87025.7|87096.6|87037.8|87085.9|87025.2|9
1632781070000|2021-09-27 22:17:50|87096.4|87025.2|87084.4|87034.4|87099.1|87034.4|87084|87019.9|9
1632781080000|2021-09-27 22:18:00|87081.9|87031.9|87090.9|87040.9|87090.9|87040.9|87081.7|87031.7|3
1632781090000|2021-09-27 22:18:10|87090.6|87040.6|87105.9|87014.7|87105.9|87042.8|87090.6|87014.7|3
1632781100000|2021-09-27 22:18:20|87103.5|87018.2|87112|87013.5|87113.5|87020.3|87103|87010.9|5
1632781110000|2021-09-27 22:18:30|87109.4|87007.3|87095|87045|87109.9|87045|87094.7|87005.9|7
1632781120000|2021-09-27 22:18:40|87102.2|87023|87084.7|87034.7|87102.2|87037.6|87084.5|87023|7
1632781130000|2021-09-27 22:18:50|87095|87024.9|87101|87024.2|87102|87034.7|87084.7|87009|9
1632781140000|2021-09-27 22:19:00|87085.1|87035.1|87083.2|87033.2|87099.5|87037.4|87083.2|87019.2|16
1632781150000|2021-09-27 22:19:10|87082.6|87032.6|87104.8|87016.2|87104.8|87032.6|87082.3|87016.1|9
1632781160000|2021-09-27 22:19:20|87103.5|87016.6|87098.4|87016.5|87103.5|87021.4|87095.5|87014.9|7
1632781170000|2021-09-27 22:19:30|87099.5|87014.8|87100|87019.4|87106.1|87021.9|87099.5|87014.8|10
1632781180000|2021-09-27 22:19:40|87085|87035|87096.4|87021.2|87096.4|87035.4|87084.8|87021.2|5
1632781190000|2021-09-27 22:19:50|87093|87020.1|87094.6|87018.2|87094.6|87032.6|87082.1|87018.2|8
1632781200000|2021-09-27 22:20:00|87103.9|87029.3|87100|87021.5|87104.1|87029.3|87099.8|87016.7|7
1632781210000|2021-09-27 22:20:10|87099.3|87021.3|87109.8|87011.5|87111.7|87021.3|87099.3|87010.5|4
1632781220000|2021-09-27 22:20:20|87109.5|87023.2|87095.2|87021.5|87109.5|87035|87083.5|87014.2|15
1632781230000|2021-09-27 22:20:30|87095.4|87019.6|87083|87033|87097|87033.3|87082.8|87017.7|6
1632781240000|2021-09-27 22:20:40|87083.5|87033.5|87080.6|87030.6|87091.2|87033.8|87079.9|87019.4|23
1632781250000|2021-09-27 22:20:50|87080.5|87030.5|87084.8|87034.8|87091.1|87037.3|87080.4|87019.4|14
1632781260000|2021-09-27 22:21:00|87084|87034|87099.9|87018.3|87099.9|87034|87082.4|87016.7|26
1632781270000|2021-09-27 22:21:10|87100.7|87017|87101.1|87024.9|87101.5|87026.4|87098.8|87014.4|11
1632781280000|2021-09-27 22:21:20|87099.5|87024.6|87099.4|87023.2|87099.5|87024.6|87099|87022.9|3
1632781290000|2021-09-27 22:21:30|87086|87036|87085.5|87035.5|87088.4|87038.4|87085.5|87035.5|7
1632781300000|2021-09-27 22:21:40|87082|87032|87089.9|87039.9|87091.1|87041.1|87081.9|87031.9|5
1632781310000|2021-09-27 22:21:50|87088.6|87038.6|87102|87017.9|87103|87038.7|87088.6|87015.2|4
1632781320000|2021-09-27 22:22:00|87100.9|87018.1|87106.8|87026.5|87108.8|87028|87096.2|87008|7
1632781330000|2021-09-27 22:22:10|87102.9|87025.1|87096.2|87023.5|87109|87025.1|87096.2|87011.7|8
1632781340000|2021-09-27 22:22:20|87085.6|87035.6|87095.1|87021.3|87099.3|87036.9|87085.6|87019.4|7
1632781350000|2021-09-27 22:22:30|87081.9|87031.9|87086.4|87036.4|87100.8|87039.3|87079.2|87020.9|9
1632781360000|2021-09-27 22:22:40|87101.5|87022.5|87082.3|87032.3|87101.5|87034.5|87082.3|87022.5|8
1632781370000|2021-09-27 22:22:50|87081.9|87031.9|87109.8|87009.6|87112|87040.8|87081.8|87009.6|9
1632781380000|2021-09-27 22:23:00|87105.7|87011.5|87102|87019.4|87105.7|87019.4|87102|87011.5|4
1632781390000|2021-09-27 22:23:10|87083.4|87033.4|87096.2|87024.8|87096.2|87039.9|87083.4|87024.8|5
1632781400000|2021-09-27 22:23:20|87095.8|87024.1|87086.3|87036.3|87095.8|87036.3|87086.3|87024.1|2
1632781410000|2021-09-27 22:23:30|87098.2|87012.1|87099.5|87022.4|87105.9|87025|87098.2|87006.7|8
1632781420000|2021-09-27 22:23:40|87097.7|87025.4|87081|87031|87097.7|87031|87081|87022.5|6
1632781430000|2021-09-27 22:23:50|87103|87009.8|87089.6|87039.6|87112.4|87039.6|87089.6|87009.8|12
1632781440000|2021-09-27 22:24:00|87087.4|87037.4|87092.6|87017.7|87097.5|87037.4|87083.7|87011.6|14
1632781450000|2021-09-27 22:24:10|87082.2|87032.2|87086.6|87036.6|87087.9|87037.9|87081.1|87031.1|9
1632781460000|2021-09-27 22:24:20|87085.5|87035.5|87085.1|87035.1|87086.2|87036.2|87083.2|87033.2|12
1632781470000|2021-09-27 22:24:30|87085.3|87035.3|87089|87039|87089|87039|87083.4|87033.4|11
1632781480000|2021-09-27 22:24:40|87088.4|87038.4|87087.9|87037.9|87088.4|87038.4|87086.2|87036.2|6
1632781490000|2021-09-27 22:24:50|87087.6|87037.6|87082.4|87032.4|87100.1|87040.3|87082.4|87020.1|12
1632781500000|2021-09-27 22:25:00|87083|87033|87078.4|87028.4|87091.6|87033|87077.1|87019.8|25
1632781510000|2021-09-27 22:25:10|87079|87029|87083.9|87033.9|87083.9|87033.9|87078.5|87028.5|7
1632781520000|2021-09-27 22:25:20|87079.2|87029.2|87079.2|87029.2|87079.2|87029.2|87079.2|87029.2|1
1632781530000|2021-09-27 22:25:30|87083.5|87033.5|87091.9|87041.9|87095|87045|87083.5|87033.5|4
1632781540000|2021-09-27 22:25:40|87112.2|87008.2|87094.5|86999|87112.2|87008.2|87093.3|86993.7|5
1632781550000|2021-09-27 22:25:50|87096.9|87003|87085.4|87014.5|87096.9|87025.3|87074.2|86996|8
1632781560000|2021-09-27 22:26:00|87086.9|87015.1|87083.6|87033.6|87086.9|87034.9|87076.5|87015.1|5
1632781570000|2021-09-27 22:26:10|87081.6|87031.6|87087.2|87014|87087.2|87031.6|87081|87013.5|5
1632781580000|2021-09-27 22:26:20|87078.2|87028.2|87086|87036|87086|87036|87078.2|87028.2|3
1632781590000|2021-09-27 22:26:30|87095.1|87023.6|87092.1|87013.3|87095.1|87032|87073|87013.3|16
1632781600000|2021-09-27 22:26:40|87089.2|87015.8|87076.8|87026.8|87089.3|87027.6|87076.6|87015.8|7
1632781610000|2021-09-27 22:26:50|87086.9|87016.3|87084.2|87034.2|87087.1|87034.2|87075|87013.8|19
1632781620000|2021-09-27 22:27:00|87080.7|87030.7|87078.9|87028.9|87080.7|87030.7|87078.9|87028.9|3
1632781630000|2021-09-27 22:27:10|87082.3|87032.3|87083.9|87010.7|87084.1|87032.3|87073.3|87010.2|7
1632781640000|2021-09-27 22:27:20|87083.4|87013.3|87084.2|87034.2|87084.2|87034.2|87073.4|87009.6|11
1632781650000|2021-09-27 22:27:30|87079.4|87029.4|87076.4|87026.4|87095.2|87029.4|87076|87008.9|13
1632781660000|2021-09-27 22:27:40|87076.2|87026.2|87075.8|87025.8|87085.6|87026.2|87074.1|87011.2|12
1632781670000|2021-09-27 22:27:50|87075.7|87025.7|87081.6|87031.6|87082.3|87032.3|87074.9|87024.9|15
1632781680000|2021-09-27 22:28:00|87080.2|87030.2|87081.1|87031.1|87082.1|87032.1|87079.5|87029.5|8
1632781690000|2021-09-27 22:28:10|87081|87031|87076.9|87026.9|87081.2|87031.2|87076.9|87026.9|5
1632781700000|2021-09-27 22:28:20|87076.8|87026.8|87099.3|87023.9|87099.3|87036.5|87072.2|87022.2|7
1632781710000|2021-09-27 22:28:30|87097.5|87020.1|87078.2|87028.2|87097.5|87031.8|87078.2|87017.4|7
1632781720000|2021-09-27 22:28:40|87089.7|87018.4|87092.3|87021.6|87095.7|87022.5|87089.7|87018.4|4
1632781730000|2021-09-27 22:28:50|87080.8|87030.8|87084.1|87034.1|87084.1|87034.1|87075.7|87025.7|11
1632781740000|2021-09-27 22:29:00|87082.1|87032.1|87074.8|87024.8|87082.1|87032.1|87074.3|87024.3|10
1632781750000|2021-09-27 22:29:10|87076|87026|87076.5|87026.5|87076.5|87026.5|87074.6|87024.6|5
1632781760000|2021-09-27 22:29:20|87071.4|87021.4|87086.1|87036.1|87088.6|87036.1|87071.4|87013.5|8
1632781770000|2021-09-27 22:29:30|87082.4|87032.4|87082.7|87032.7|87082.7|87032.7|87079|87029|6
1632781780000|2021-09-27 22:29:40|87082.9|87032.9|87088.3|87038.3|87088.3|87038.3|87081.8|87031.8|5
1632781790000|2021-09-27 22:29:50|87084.5|87034.5|87075.2|87025.2|87084.5|87034.5|87075.2|87025.2|6
1632781800000|2021-09-27 22:30:00|87075.4|87025.4|87078.4|87028.4|87086.6|87036.6|87071.4|87021.4|11
1632781810000|2021-09-27 22:30:10|87079.4|87029.4|87100.3|87009.2|87100.3|87029.4|87073.6|87009.2|12
1632781820000|2021-09-27 22:30:20|87091.3|87013.8|87089.9|87039.9|87092.7|87039.9|87089.9|87013.5|3
1632781830000|2021-09-27 22:30:30|87086.1|87036.1|87076.4|87026.4|87088.7|87036.1|87076.4|87014.9|11
1632781840000|2021-09-27 22:30:40|87077|87027|87078.1|87028.1|87078.4|87028.4|87076.8|87026.8|13
1632781850000|2021-09-27 22:30:50|87074.4|87024.4|87080.8|87030.8|87090.2|87040.2|87074.4|87024.4|7
1632781860000|2021-09-27 22:31:00|87080.2|87030.2|87072|87022|87080.2|87030.2|87071.8|87021.8|12
1632781870000|2021-09-27 22:31:10|87072.6|87022.6|87081.3|87031.3|87095.1|87031.3|87072.6|87009.1|15
1632781880000|2021-09-27 22:31:20|87075.6|87025.6|87078|87028|87078.4|87028.4|87075.3|87025.3|12
1632781890000|2021-09-27 22:31:30|87078.3|87028.3|87082.7|87032.7|87082.7|87032.7|87078.1|87028.1|12
1632781900000|2021-09-27 22:31:40|87083|87033|87082.2|87032.2|87083|87033|87080.4|87030.4|7
1632781910000|2021-09-27 22:31:50|87075|87025|87074.2|87024.2|87075.4|87025.4|87073.4|87023.4|9
1632781920000|2021-09-27 22:32:00|87075.6|87025.6|87082.2|87032.2|87082.2|87032.2|87072.5|87022.5|17
1632781930000|2021-09-27 22:32:10|87078.7|87028.7|87082.3|87012.2|87082.3|87028.7|87070.4|87012.2|7
1632781940000|2021-09-27 22:32:20|87085.3|87035.3|87077.6|87027.6|87085.3|87035.3|87077.6|87027.6|10
1632781950000|2021-09-27 22:32:30|87077.2|87027.2|87076.6|87026.6|87078.7|87028.7|87075.8|87025.8|12
1632781960000|2021-09-27 22:32:40|87072.1|87022.1|87074.1|87024.1|87074.5|87024.5|87072.1|87022.1|8
1632781970000|2021-09-27 22:32:50|87075.3|87025.3|87074.9|87024.9|87080.6|87030.6|87074.9|87024.9|11
1632781980000|2021-09-27 22:33:00|87075.3|87025.3|87074.3|87024.3|87099.6|87028.4|87074.3|87008.6|17
1632781990000|2021-09-27 22:33:10|87074.4|87024.4|87073.3|87023.3|87076.6|87026.6|87073.3|87023.3|28
1632782000000|2021-09-27 22:33:20|87073|87023|87073.5|87023.5|87074.2|87024.2|87073|87023|18
1632782010000|2021-09-27 22:33:30|87073.3|87023.3|87072.2|87022.2|87076.8|87026.8|87071.9|87021.9|23
1632782020000|2021-09-27 22:33:40|87072.6|87022.6|87078.5|87028.5|87080.4|87030.4|87072.6|87022.6|21
1632782030000|2021-09-27 22:33:50|87078.2|87028.2|87096|87010.7|87096|87028.2|87074.8|87010.7|5
1632782040000|2021-09-27 22:34:00|87091.9|87012.4|87079.7|87029.7|87091.9|87031.3|87075.9|87012.4|27
1632782050000|2021-09-27 22:34:10|87081.6|87031.6|87082.7|87032.7|87083.2|87033.2|87081|87031|6
1632782060000|2021-09-27 22:34:20|87082.5|87032.5|87081.5|87031.5|87082.5|87032.5|87081.5|87031.5|8
1632782070000|2021-09-27 22:34:30|87081.8|87031.8|87079.4|87029.4|87081.9|87031.9|87078.8|87028.8|9
1632782080000|2021-09-27 22:34:40|87078.5|87028.5|87078.3|87028.3|87083.3|87033.3|87078.1|87028.1|10
1632782090000|2021-09-27 22:34:50|87077.2|87027.2|87075.7|87025.7|87088.3|87027.7|87075.7|87018.1|16
1632782100000|2021-09-27 22:35:00|87076.5|87026.5|87076|87026|87077.1|87027.1|87076|87026|27
1632782110000|2021-09-27 22:35:10|87079.2|87029.2|87077.1|87027.1|87080.5|87030.5|87077.1|87027.1|32
1632782120000|2021-09-27 22:35:20|87077.6|87027.6|87075.7|87025.7|87077.6|87027.6|87075.7|87025.7|3
1632782130000|2021-09-27 22:35:30|87074.9|87024.9|87074.9|87024.9|87075.2|87025.2|87074.7|87024.7|8
1632782140000|2021-09-27 22:35:40|87081.3|87031.3|87096.9|87014.8|87096.9|87031.3|87078.6|87014.8|5
1632782150000|2021-09-27 22:35:50|87096|87014.7|87075.4|87025.4|87096|87025.4|87075.4|87014.7|4
1632782160000|2021-09-27 22:36:00|87076|87026|87075.9|87025.9|87076|87026|87075.9|87025.9|2
1632782170000|2021-09-27 22:36:10|87075.8|87025.8|87077.6|87027.6|87085.1|87035.1|87075.8|87025.8|13
1632782180000|2021-09-27 22:36:20|87085.7|87012|87073.9|87023.9|87085.7|87024.6|87073.9|87012|5
1632782190000|2021-09-27 22:36:30|87074.1|87024.1|87079.2|87029.2|87079.2|87029.2|87072.8|87022.8|7
1632782200000|2021-09-27 22:36:40|87078.6|87028.6|87077.5|87027.5|87089.5|87029.1|87076.9|87016.5|8
1632782210000|2021-09-27 22:36:50|87074.3|87024.3|87074.9|87024.9|87074.9|87024.9|87074.3|87024.3|3
1632782220000|2021-09-27 22:37:00|87075.2|87025.2|87078.3|87028.3|87078.6|87028.6|87074.4|87024.4|10
1632782230000|2021-09-27 22:37:10|87085.6|87012.7|87076.8|87026.8|87085.6|87027.1|87076.8|87010|7
1632782240000|2021-09-27 22:37:20|87076.1|87026.1|87082.9|87032.9|87084.1|87034.1|87072.6|87009.6|20
1632782250000|2021-09-27 22:37:30|87083.8|87033.8|87096.8|87015.3|87096.8|87033.8|87077.5|87015.3|8
1632782260000|2021-09-27 22:37:40|87090.8|87017.7|87084.1|87034.1|87099.5|87035.9|87084.1|87014.1|5
1632782270000|2021-09-27 22:37:50|87083.6|87033.6|87080.3|87030.3|87091.8|87033.6|87079.3|87020.3|11
1632782280000|2021-09-27 22:38:00|87079.8|87029.8|87083.3|87033.3|87085.4|87035.4|87079.8|87029.8|8
1632782290000|2021-09-27 22:38:10|87081.7|87031.7|87085.3|87035.3|87086.4|87036.4|87078.3|87028.3|14
1632782300000|2021-09-27 22:38:20|87084.9|87034.9|87080.6|87030.6|87085|87035|87080.6|87030.6|16
1632782310000|2021-09-27 22:38:30|87081.2|87031.2|87089.9|87039.9|87096.1|87039.9|87081.2|87020.7|8
1632782320000|2021-09-27 22:38:40|87088.1|87038.1|87084.4|87034.4|87088.1|87038.1|87084.3|87034.3|8
1632782330000|2021-09-27 22:38:50|87085|87035|87091.8|87041.8|87091.8|87041.8|87084.5|87034.5|6
1632782340000|2021-09-27 22:39:00|87089.3|87039.3|87083.9|87033.9|87096.4|87039.3|87083.5|87022.9|7
1632782350000|2021-09-27 22:39:10|87081.6|87031.6|87080.9|87030.9|87081.6|87031.6|87080.3|87030.3|8
1632782360000|2021-09-27 22:39:20|87081.3|87031.3|87104.1|87028.9|87104.1|87041|87081.3|87028.9|7
1632782370000|2021-09-27 22:39:30|87099.6|87041|87085.8|87035.8|87099.6|87041|87085.8|87026.6|8
1632782380000|2021-09-27 22:39:40|87085|87035|87082.7|87032.7|87085|87035|87081.1|87031.1|5
1632782390000|2021-09-27 22:39:50|87082.8|87032.8|87087.4|87037.4|87089.7|87039.7|87082.7|87032.7|5
1632782400000|2021-09-27 22:40:00|87084.7|87034.7|87085.5|87035.5|87085.5|87035.5|87082.6|87032.6|5
1632782410000|2021-09-27 22:40:10|87091.1|87041.1|87085.6|87035.6|87091.1|87041.1|87085|87035|10
1632782420000|2021-09-27 22:40:20|87085.3|87035.3|87096.8|87024|87102.4|87035.3|87084.9|87020.8|7
1632782430000|2021-09-27 22:40:30|87085.8|87035.8|87083.6|87033.6|87085.9|87035.9|87083.5|87033.5|4
1632782440000|2021-09-27 22:40:40|87092|87042|87086.2|87036.2|87101.2|87042|87086|87028.8|6
1632782450000|2021-09-27 22:40:50|87085.8|87035.8|87083.2|87033.2|87085.8|87035.8|87082.9|87032.9|7
1632782460000|2021-09-27 22:41:00|87092.6|87042.6|87085.9|87035.9|87092.6|87042.6|87085.9|87035.9|5
1632782470000|2021-09-27 22:41:10|87085.4|87035.4|87107.4|87016.1|87107.4|87035.9|87082.5|87016.1|7
1632782480000|2021-09-27 22:41:20|87103.4|87018.2|87097.1|87025.9|87104.5|87030.1|87097.1|87018.2|5
1632782490000|2021-09-27 22:41:30|87099.3|87025.2|87093.5|87020.9|87099.3|87033|87083|87019.7|6
1632782500000|2021-09-27 22:41:40|87091.6|87041.6|87087.4|87037.4|87091.6|87041.6|87086.9|87036.9|7
1632782510000|2021-09-27 22:41:50|87087.5|87037.5|87089|87039|87090.7|87040.7|87086.6|87036.6|10
1632782520000|2021-09-27 22:42:00|87088.8|87038.8|87086.9|87036.9|87091.9|87041.9|87086.4|87036.4|22
1632782530000|2021-09-27 22:42:10|87087.3|87037.3|87090.2|87040.2|87114.8|87040.2|87087.1|87018.7|8
1632782540000|2021-09-27 22:42:20|87089.6|87039.6|87089.7|87039.7|87089.8|87039.8|87089.5|87039.5|4
1632782550000|2021-09-27 22:42:30|87087.1|87037.1|87090.4|87040.4|87092.7|87042.7|87087.1|87037.1|5
1632782560000|2021-09-27 22:42:40|87088.6|87038.6|87099.8|87028.4|87099.8|87041|87088.6|87027.4|6
1632782570000|2021-09-27 22:42:50|87093.6|87043.6|87089.9|87039.9|87094.6|87044.6|87089.9|87039.9|6
1632782580000|2021-09-27 22:43:00|87090.3|87040.3|87104.1|87023.3|87106.2|87040.6|87085.9|87023.3|15
1632782590000|2021-09-27 22:43:10|87107.8|87032.2|87104.6|87027.9|87107.8|87032.2|87101.8|87025.2|5
1632782600000|2021-09-27 22:43:20|87104.4|87028.6|87088.4|87038.4|87104.4|87039.2|87085.3|87028.6|13
1632782610000|2021-09-27 22:43:30|87088.3|87038.3|87086.4|87036.4|87088.3|87038.3|87085.5|87035.5|10
1632782620000|2021-09-27 22:43:40|87084.4|87034.4|87085.9|87035.9|87086.9|87036.9|87082.5|87032.5|17
1632782630000|2021-09-27 22:43:50|87087.1|87037.1|87091.4|87041.4|87091.4|87041.4|87085|87035|8
1632782640000|2021-09-27 22:44:00|87091|87041|87090.3|87040.3|87091.5|87041.5|87089.3|87039.3|10
1632782650000|2021-09-27 22:44:10|87091|87041|87094.7|87044.7|87094.7|87044.7|87087.8|87037.8|7
1632782660000|2021-09-27 22:44:20|87092.5|87042.5|87092.1|87042.1|87092.5|87042.5|87091.1|87041.1|3
1632782670000|2021-09-27 22:44:30|87100.7|87028.7|87095.4|87045.4|87100.7|87046.5|87095.4|87028.7|3
1632782680000|2021-09-27 22:44:40|87092.9|87042.9|87089.3|87039.3|87107.4|87042.9|87088.5|87024.5|5
1632782690000|2021-09-27 22:44:50|87097.5|87027.5|87092.4|87042.4|87097.5|87043.9|87086.7|87027.5|19
1632782700000|2021-09-27 22:45:00|87091.9|87041.9|87091|87041|87091.9|87041.9|87091|87041|11
1632782710000|2021-09-27 22:45:10|87088.6|87038.6|87097.7|87047.7|87097.7|87047.7|87086.7|87036.7|12
1632782720000|2021-09-27 22:45:20|87097.9|87047.9|87090.7|87040.7|87097.9|87047.9|87090.7|87040.7|17
1632782730000|2021-09-27 22:45:30|87089.4|87039.4|87103.6|87032.6|87108.1|87041.5|87089.4|87030.2|8
1632782740000|2021-09-27 22:45:40|87102.4|87032.3|87101.8|87051.8|87102.4|87051.8|87093.5|87032.3|11
1632782750000|2021-09-27 22:45:50|87100.6|87050.6|87096.3|87046.3|87100.6|87050.6|87094.7|87044.7|9
1632782760000|2021-09-27 22:46:00|87096|87046|87102.6|87052.6|87102.6|87052.6|87092.8|87042.8|11
1632782770000|2021-09-27 22:46:10|87102|87052|87095.3|87045.3|87102|87052|87095.3|87045.3|7
1632782780000|2021-09-27 22:46:20|87094.7|87044.7|87096.1|87046.1|87096.2|87046.2|87094.7|87044.7|8
1632782790000|2021-09-27 22:46:30|87109.1|87035.7|87098.9|87048.9|87109.1|87048.9|87098.9|87032.1|8
1632782800000|2021-09-27 22:46:40|87098.6|87048.6|87095.7|87045.7|87098.6|87048.6|87095.7|87045.7|6
1632782810000|2021-09-27 22:46:50|87097.9|87047.9|87095|87045|87098.8|87048.8|87093.9|87043.9|13
1632782820000|2021-09-27 22:47:00|87093.3|87043.3|87090.4|87040.4|87093.3|87043.3|87090.4|87040.4|7
1632782830000|2021-09-27 22:47:10|87093.2|87043.2|87100.1|87050.1|87102.7|87052.7|87093.2|87043.2|4
1632782840000|2021-09-27 22:47:20|87097.4|87047.4|87092.8|87042.8|87097.4|87047.4|87092.4|87042.4|18
1632782850000|2021-09-27 22:47:30|87093.2|87043.2|87099.3|87049.3|87102.2|87052.2|87093.2|87043.2|12
1632782860000|2021-09-27 22:47:40|87099|87049|87095.7|87045.7|87100.5|87050.5|87092.7|87042.7|17
1632782870000|2021-09-27 22:47:50|87111.9|87038.4|87098.5|87048.5|87111.9|87048.5|87097|87035.2|11
1632782880000|2021-09-27 22:48:00|87098.7|87048.7|87098.5|87048.5|87098.8|87048.8|87098.1|87048.1|12
1632782890000|2021-09-27 22:48:10|87103.9|87053.9|87102.3|87052.3|87103.9|87053.9|87102.2|87052.2|5
1632782900000|2021-09-27 22:48:20|87104|87054|87097.2|87047.2|87109.7|87054|87097.2|87038.7|11
1632782910000|2021-09-27 22:48:30|87097.9|87047.9|87096.6|87046.6|87104.1|87054.1|87096.5|87046.5|18
1632782920000|2021-09-27 22:48:40|87097.8|87047.8|87098.9|87048.9|87098.9|87048.9|87094.7|87044.7|15
1632782930000|2021-09-27 22:48:50|87098.7|87048.7|87097.2|87047.2|87098.7|87048.7|87097.2|87047.2|9
1632782940000|2021-09-27 22:49:00|87094.3|87044.3|87098.4|87048.4|87098.6|87048.6|87094.3|87044.3|11
1632782950000|2021-09-27 22:49:10|87096.5|87046.5|87108.3|87058.3|87108.3|87058.3|87096.4|87046.4|3
1632782960000|2021-09-27 22:49:20|87105|87055|87101.3|87051.3|87105|87055|87101.3|87051.3|4
1632782970000|2021-09-27 22:49:30|87101.1|87051.1|87109.6|87059.6|87109.6|87059.6|87096.2|87046.2|8
1632782980000|2021-09-27 22:49:40|87121.6|87043.6|87094.4|87044.4|87121.6|87052.9|87094.4|87043.6|8
1632782990000|2021-09-27 22:49:50|87093.1|87043.1|87101.6|87051.6|87101.6|87051.6|87093.1|87043.1|13
1632783000000|2021-09-27 22:50:00|87101.3|87051.3|87099.7|87049.7|87101.3|87051.3|87099.4|87049.4|7
1632783010000|2021-09-27 22:50:10|87101.2|87051.2|87095.2|87045.2|87101.2|87051.2|87095.2|87045.2|5
1632783020000|2021-09-27 22:50:20|87094.6|87044.6|87091.7|87041.7|87094.6|87044.6|87090.2|87040.2|5
1632783030000|2021-09-27 22:50:30|87106.5|87056.5|87107.2|87034.1|87111.2|87056.5|87095.5|87034.1|8
1632783040000|2021-09-27 22:50:40|87102.4|87031.7|87094.7|87044.7|87106.1|87045.6|87094.7|87031.7|7
1632783050000|2021-09-27 22:50:50|87101.5|87051.5|87097.9|87047.9|87101.5|87051.5|87097.6|87047.6|8
1632783060000|2021-09-27 22:51:00|87098.6|87048.6|87092.6|87042.6|87098.6|87048.6|87092.6|87042.6|5
1632783070000|2021-09-27 22:51:10|87094|87044|87094.5|87044.5|87095.3|87045.3|87094|87044|4
1632783080000|2021-09-27 22:51:20|87103.1|87053.1|87098.1|87048.1|87103.1|87053.1|87096.9|87046.9|9
1632783090000|2021-09-27 22:51:30|87098.2|87048.2|87102.6|87052.6|87103.1|87053.1|87098.2|87048.2|16
1632783100000|2021-09-27 22:51:40|87102.9|87052.9|87101.7|87051.7|87102.9|87052.9|87100.9|87050.9|6
1632783110000|2021-09-27 22:51:50|87106.1|87056.1|87101.9|87051.9|87106.1|87056.1|87101.8|87051.8|7
1632783120000|2021-09-27 22:52:00|87102.1|87052.1|87099.3|87049.3|87102.1|87052.1|87099|87049|6
1632783130000|2021-09-27 22:52:10|87101.9|87051.9|87107.3|87057.3|87109.9|87059.9|87101.6|87051.6|28
1632783140000|2021-09-27 22:52:20|87106.4|87056.4|87106.8|87056.8|87106.8|87056.8|87104.5|87054.5|7
1632783150000|2021-09-27 22:52:30|87106.2|87056.2|87109.4|87059.4|87111.9|87061.9|87106.2|87056.2|6
1632783160000|2021-09-27 22:52:40|87108.7|87058.7|87107.8|87057.8|87111.1|87061.1|87107.7|87057.7|8
1632783170000|2021-09-27 22:52:50|87108.1|87058.1|87108.5|87058.5|87113.2|87063.2|87106.7|87056.7|12
1632783180000|2021-09-27 22:53:00|87107.4|87057.4|87109.4|87059.4|87109.8|87059.8|87107.4|87057.4|11
1632783190000|2021-09-27 22:53:10|87109.5|87059.5|87105.7|87055.7|87109.5|87059.5|87105.1|87055.1|20
1632783200000|2021-09-27 22:53:20|87105.6|87055.6|87108.3|87058.3|87111.4|87061.4|87105.5|87055.5|7
1632783210000|2021-09-27 22:53:30|87108|87058|87106.5|87056.5|87108|87058|87106.1|87056.1|7
1632783220000|2021-09-27 22:53:40|87106|87056|87105.5|87055.5|87110.8|87060.8|87105.5|87055.5|9
1632783230000|2021-09-27 22:53:50|87108.9|87058.9|87105.1|87055.1|87109.8|87059.8|87104.7|87054.7|5
1632783240000|2021-09-27 22:54:00|87106.2|87056.2|87111.4|87061.4|87116.6|87066.6|87105.4|87055.4|9
1632783250000|2021-09-27 22:54:10|87112.3|87062.3|87110.6|87060.6|87112.4|87062.4|87110.6|87060.6|3
1632783260000|2021-09-27 22:54:20|87111.9|87061.9|87107.5|87057.5|87111.9|87061.9|87107.5|87057.5|2
1632783270000|2021-09-27 22:54:30|87107.2|87057.2|87110.4|87060.4|87115.7|87065.7|87106.9|87056.9|11
1632783280000|2021-09-27 22:54:40|87110.6|87060.6|87110.7|87060.7|87111.3|87061.3|87109.2|87059.2|14
1632783290000|2021-09-27 22:54:50|87107.7|87057.7|87111.5|87061.5|87114.9|87064.9|87107.4|87057.4|12
1632783300000|2021-09-27 22:55:00|87108.2|87058.2|87104.4|87054.4|87109.2|87059.2|87104.4|87054.4|11
1632783310000|2021-09-27 22:55:10|87105.8|87055.8|87105.8|87055.8|87105.8|87055.8|87105.8|87055.8|1
1632783320000|2021-09-27 22:55:20|87106.5|87056.5|87109.8|87059.8|87110|87060|87103.3|87053.3|5
1632783330000|2021-09-27 22:55:30|87110.2|87060.2|87109|87059|87110.2|87060.2|87105.4|87055.4|11
1632783340000|2021-09-27 22:55:40|87108.5|87058.5|87103.9|87053.9|87113|87063|87103.6|87053.6|11
1632783350000|2021-09-27 22:55:50|87125.2|87046.9|87105.3|87055.3|87125.2|87060.6|87105.3|87046.9|10
1632783360000|2021-09-27 22:56:00|87107.1|87057.1|87112.6|87062.6|87113.6|87063.6|87106.3|87056.3|11
1632783370000|2021-09-27 22:56:10|87112.2|87062.2|87111|87061|87112.2|87062.2|87110.3|87060.3|5
1632783380000|2021-09-27 22:56:20|87110.9|87060.9|87112.2|87062.2|87115.8|87065.8|87110.8|87060.8|6
1632783390000|2021-09-27 22:56:30|87112|87062|87109.3|87059.3|87112|87062|87108.2|87058.2|4
1632783400000|2021-09-27 22:56:40|87109.2|87059.2|87114.1|87064.1|87115|87065|87107.4|87057.4|8
1632783410000|2021-09-27 22:56:50|87111.3|87061.3|87111.9|87061.9|87111.9|87061.9|87110.9|87060.9|3
1632783420000|2021-09-27 22:57:00|87119.2|87048.6|87102.3|87052.3|87119.2|87057.8|87101.1|87048.6|5
1632783430000|2021-09-27 22:57:10|87103.7|87053.7|87109.1|87059.1|87111|87061|87102.8|87052.8|9
1632783440000|2021-09-27 22:57:20|87111.2|87061.2|87111.2|87061.2|87111.2|87061.2|87111.2|87061.2|1
1632783450000|2021-09-27 22:57:30|87098.2|87048.2|87110|87060|87115.2|87065.2|87098.2|87048.2|8
1632783460000|2021-09-27 22:57:40|87111.5|87061.5|87112.1|87062.1|87112.8|87062.8|87111|87061|5
1632783470000|2021-09-27 22:57:50|87112|87062|87100.9|87050.9|87112|87062|87099.4|87049.4|13
1632783480000|2021-09-27 22:58:00|87101.2|87051.2|87101|87051|87102.1|87052.1|87098.3|87048.3|8
1632783490000|2021-09-27 22:58:10|87097.7|87047.7|87107.7|87057.7|87108.1|87058.1|87097.7|87047.7|9
1632783500000|2021-09-27 22:58:20|87105.7|87055.7|87098|87048|87105.8|87055.8|87097.3|87047.3|6
1632783510000|2021-09-27 22:58:30|87099.9|87049.9|87101.5|87051.5|87101.7|87051.7|87099.9|87049.9|5
1632783520000|2021-09-27 22:58:40|87111.6|87061.6|87119.5|87047.6|87119.5|87061.6|87109|87047.6|4
1632783530000|2021-09-27 22:58:50|87121.1|87050.2|87106.2|87056.2|87121.1|87059.8|87106.2|87050.2|9
1632783540000|2021-09-27 22:59:00|87104.5|87054.5|87103.7|87053.7|87110.4|87060.4|87102.4|87052.4|20
1632783550000|2021-09-27 22:59:10|87103.5|87053.5|87101.9|87051.9|87103.5|87053.5|87101.9|87051.9|4
1632783560000|2021-09-27 22:59:20|87101|87051|87102.2|87052.2|87102.2|87052.2|87098.7|87048.7|6
1632783570000|2021-09-27 22:59:30|87101.3|87051.3|87102.8|87052.8|87102.8|87052.8|87097.8|87047.8|7
1632783580000|2021-09-27 22:59:40|87103.5|87053.5|87102.1|87052.1|87113.8|87053.5|87101.7|87042.3|6
1632783590000|2021-09-27 22:59:50|87102.4|87052.4|87106.2|87056.2|87106.2|87056.2|87098.4|87048.4|9
1632783600000|2021-09-27 23:00:00|87104.9|87054.9|87105.7|87055.7|87110.1|87060.1|87104.5|87054.5|29
1632783610000|2021-09-27 23:00:10|87106.2|87056.2|87104.9|87054.9|87107.5|87057.5|87104.9|87054.9|19
1632783620000|2021-09-27 23:00:20|87105|87055|87105|87055|87105.8|87055.8|87104.8|87054.8|8
1632783630000|2021-09-27 23:00:30|87105.5|87055.5|87102.3|87052.3|87105.5|87055.5|87102.3|87052.3|8
1632783640000|2021-09-27 23:00:40|87106.1|87056.1|87102.3|87052.3|87106.1|87056.1|87102.3|87052.3|7
1632783650000|2021-09-27 23:00:50|87105.1|87055.1|87101.8|87051.8|87105.1|87055.1|87101.8|87051.8|5
1632783660000|2021-09-27 23:01:00|87101.6|87051.6|87105|87055|87105.2|87055.2|87101.6|87051.6|8
1632783670000|2021-09-27 23:01:10|87104.6|87054.6|87105.9|87055.9|87107.7|87057.7|87101.6|87051.6|9
1632783680000|2021-09-27 23:01:20|87106.3|87056.3|87105.7|87055.7|87106.6|87056.6|87104.5|87054.5|8
1632783690000|2021-09-27 23:01:30|87105.9|87055.9|87104.8|87054.8|87113.3|87063.3|87102.8|87052.8|12
1632783700000|2021-09-27 23:01:40|87105.3|87055.3|87102|87052|87105.3|87055.3|87101.8|87051.8|5
1632783710000|2021-09-27 23:01:50|87102.4|87052.4|87106.5|87056.5|87108.2|87058.2|87101.3|87051.3|14
1632783720000|2021-09-27 23:02:00|87106.3|87056.3|87103.6|87053.6|87106.3|87056.3|87103.4|87053.4|9
1632783730000|2021-09-27 23:02:10|87100.4|87050.4|87107.4|87057.4|87109.1|87059.1|87100.4|87050.4|8
1632783740000|2021-09-27 23:02:20|87106.5|87056.5|87103|87053|87106.5|87056.5|87101.2|87051.2|9
1632783750000|2021-09-27 23:02:30|87101.8|87051.8|87101.9|87051.9|87102.9|87052.9|87100.4|87050.4|11
1632783760000|2021-09-27 23:02:40|87101|87051|87107|87057|87107|87057|87100.7|87050.7|6
1632783770000|2021-09-27 23:02:50|87107.2|87057.2|87102.4|87052.4|87107.2|87057.2|87102.4|87052.4|8
1632783780000|2021-09-27 23:03:00|87103.3|87053.3|87106|87056|87107.6|87057.6|87103|87053|13
1632783790000|2021-09-27 23:03:10|87106.3|87056.3|87103.7|87053.7|87106.3|87056.3|87103.4|87053.4|7
1632783800000|2021-09-27 23:03:20|87100.5|87050.5|87104.9|87054.9|87110.3|87060.3|87100.5|87050.5|5
1632783810000|2021-09-27 23:03:30|87105.4|87055.4|87101.9|87051.9|87105.4|87055.4|87101.9|87051.9|13
1632783820000|2021-09-27 23:03:40|87102|87052|87107.1|87057.1|87110.3|87060.3|87101.9|87051.9|15
1632783830000|2021-09-27 23:03:50|87107.3|87057.3|87104.1|87054.1|87107.3|87057.3|87104.1|87054.1|8
1632783840000|2021-09-27 23:04:00|87101.2|87051.2|87103|87053|87103|87053|87101.2|87051.2|6
1632783850000|2021-09-27 23:04:10|87104.2|87054.2|87104.8|87054.8|87106|87056|87101.9|87051.9|13
1632783860000|2021-09-27 23:04:20|87104.3|87054.3|87102.7|87052.7|87105.5|87055.5|87101.3|87051.3|14
1632783870000|2021-09-27 23:04:30|87102.3|87052.3|87105.9|87055.9|87105.9|87055.9|87102.2|87052.2|13
1632783880000|2021-09-27 23:04:40|87106.1|87056.1|87104.5|87054.5|87106.1|87056.1|87104.5|87054.5|3
1632783890000|2021-09-27 23:04:50|87105.3|87055.3|87103.2|87053.2|87105.3|87055.3|87102.8|87052.8|9
1632783900000|2021-09-27 23:05:00|87103.1|87053.1|87108.3|87058.3|87108.9|87058.9|87103.1|87053.1|13
1632783910000|2021-09-27 23:05:10|87107|87057|87107|87057|87107|87057|87107|87057|1
1632783920000|2021-09-27 23:05:20|87105.6|87055.6|87109.7|87059.7|87111|87061|87105.6|87055.6|7
1632783930000|2021-09-27 23:05:30|87109.6|87059.6|87105.5|87055.5|87109.6|87059.6|87105.4|87055.4|5
1632783940000|2021-09-27 23:05:40|87115|87065|87109.3|87059.3|87115|87065|87109.3|87059.3|6
1632783950000|2021-09-27 23:05:50|87110.7|87060.7|87109.3|87059.3|87110.7|87060.7|87109.3|87059.3|5
1632783960000|2021-09-27 23:06:00|87112.5|87062.5|87105.7|87055.7|87112.5|87062.5|87105.7|87055.7|7
1632783970000|2021-09-27 23:06:10|87105|87055|87107.1|87057.1|87108.5|87058.5|87104.6|87054.6|5
1632783980000|2021-09-27 23:06:20|87112.6|87062.6|87107.6|87057.6|87112.6|87062.6|87106.9|87056.9|13
1632783990000|2021-09-27 23:06:30|87107.3|87057.3|87106.9|87056.9|87108.3|87058.3|87106.7|87056.7|14
1632784000000|2021-09-27 23:06:40|87107|87057|87107.3|87057.3|87108|87058|87107|87057|7
1632784010000|2021-09-27 23:06:50|87112|87062|87108.8|87058.8|87112|87062|87108.1|87058.1|14
1632784020000|2021-09-27 23:07:00|87109.8|87059.8|87107.5|87057.5|87110|87060|87106.2|87056.2|28
1632784030000|2021-09-27 23:07:10|87107|87057|87110.9|87060.9|87111.4|87061.4|87107|87057|15
1632784040000|2021-09-27 23:07:20|87110.8|87060.8|87107|87057|87110.8|87060.8|87107|87057|16
1632784050000|2021-09-27 23:07:30|87106.9|87056.9|87100.7|87050.7|87107|87057|87098|87048|30
1632784060000|2021-09-27 23:07:40|87100|87050|87103.3|87053.3|87104.8|87054.8|87100|87050|22
1632784070000|2021-09-27 23:07:50|87102.8|87052.8|87102.7|87052.7|87102.9|87052.9|87102.3|87052.3|7
1632784080000|2021-09-27 23:08:00|87105.5|87055.5|87103.8|87053.8|87105.5|87055.5|87103.8|87053.8|7
1632784090000|2021-09-27 23:08:10|87103.1|87053.1|87100.8|87050.8|87105.1|87055.1|87100.5|87050.5|15
1632784100000|2021-09-27 23:08:20|87099.8|87049.8|87099.4|87049.4|87101.3|87051.3|87099.4|87049.4|15
1632784110000|2021-09-27 23:08:30|87099.7|87049.7|87100.6|87050.6|87100.8|87050.8|87099.4|87049.4|14
1632784120000|2021-09-27 23:08:40|87102.1|87052.1|87100.4|87050.4|87102.1|87052.1|87100.4|87050.4|3
1632784130000|2021-09-27 23:08:50|87100.3|87050.3|87099.8|87049.8|87102|87052|87099.8|87049.8|7
1632784140000|2021-09-27 23:09:00|87099.7|87049.7|87099|87049|87099.8|87049.8|87099|87049|4
1632784150000|2021-09-27 23:09:10|87098.4|87048.4|87104.2|87054.2|87107.3|87057.3|87098.4|87048.4|28
1632784160000|2021-09-27 23:09:20|87103.6|87053.6|87103.3|87053.3|87105.6|87055.6|87102.4|87052.4|17
1632784170000|2021-09-27 23:09:30|87103|87053|87104.3|87054.3|87105|87055|87102.4|87052.4|11
1632784180000|2021-09-27 23:09:40|87104.2|87054.2|87107.6|87057.6|87109.8|87059.8|87103.8|87053.8|20
1632784190000|2021-09-27 23:09:50|87103.6|87053.6|87103.6|87053.6|87103.6|87053.6|87102.8|87052.8|6
1632784200000|2021-09-27 23:10:00|87103.8|87053.8|87102.5|87052.5|87109|87059|87102.5|87052.5|19
1632784210000|2021-09-27 23:10:10|87102.8|87052.8|87104|87054|87104.4|87054.4|87102.8|87052.8|7
1632784220000|2021-09-27 23:10:20|87103.6|87053.6|87103.3|87053.3|87104.3|87054.3|87103.3|87053.3|6
1632784230000|2021-09-27 23:10:30|87103.4|87053.4|87106.9|87056.9|87108.8|87058.8|87103.4|87053.4|17
1632784240000|2021-09-27 23:10:40|87106.3|87056.3|87105.9|87055.9|87106.9|87056.9|87105.2|87055.2|13
1632784250000|2021-09-27 23:10:50|87105.7|87055.7|87111.5|87061.5|87111.5|87061.5|87105.3|87055.3|13
1632784260000|2021-09-27 23:11:00|87110.3|87060.3|87105.5|87055.5|87111.3|87061.3|87105.5|87055.5|15
1632784270000|2021-09-27 23:11:10|87105.2|87055.2|87105.6|87055.6|87106.1|87056.1|87105|87055|5
1632784280000|2021-09-27 23:11:20|87103.2|87053.2|87106.5|87056.5|87108.8|87058.8|87103.2|87053.2|11
1632784290000|2021-09-27 23:11:30|87105.6|87055.6|87103.6|87053.6|87105.9|87055.9|87103.4|87053.4|9
1632784300000|2021-09-27 23:11:40|87102.6|87052.6|87105.9|87055.9|87110.7|87060.7|87102.6|87052.6|11
1632784310000|2021-09-27 23:11:50|87103.5|87053.5|87101.2|87051.2|87103.5|87053.5|87101.2|87051.2|9
1632784320000|2021-09-27 23:12:00|87101.1|87051.1|87106.5|87056.5|87109|87059|87100.9|87050.9|11
1632784330000|2021-09-27 23:12:10|87107.3|87057.3|87105.8|87055.8|87107.3|87057.3|87105.1|87055.1|8
1632784340000|2021-09-27 23:12:20|87105.2|87055.2|87102.7|87052.7|87105.8|87055.8|87102.7|87052.7|8
1632784350000|2021-09-27 23:12:30|87103.1|87053.1|87104.8|87054.8|87111.6|87061.6|87102.9|87052.9|10
1632784360000|2021-09-27 23:12:40|87106.6|87056.6|87104.6|87054.6|87106.6|87056.6|87104.6|87054.6|3
1632784370000|2021-09-27 23:12:50|87102.7|87052.7|87100.5|87050.5|87102.7|87052.7|87100.3|87050.3|11
1632784380000|2021-09-27 23:13:00|87100.3|87050.3|87107|87057|87107.7|87057.7|87100.3|87050.3|13
1632784390000|2021-09-27 23:13:10|87106.7|87056.7|87104.9|87054.9|87106.7|87056.7|87104.9|87054.9|4
1632784400000|2021-09-27 23:13:20|87105|87055|87108.1|87058.1|87108.1|87058.1|87103.6|87053.6|8
1632784410000|2021-09-27 23:13:30|87106.8|87056.8|87103.4|87053.4|87107.2|87057.2|87103.4|87053.4|7
1632784420000|2021-09-27 23:13:40|87104.3|87054.3|87106.8|87056.8|87108.6|87058.6|87104.1|87054.1|6
1632784430000|2021-09-27 23:13:50|87105.8|87055.8|87101.1|87051.1|87105.8|87055.8|87100.9|87050.9|9
1632784440000|2021-09-27 23:14:00|87100.7|87050.7|87104.6|87054.6|87104.6|87054.6|87099.5|87049.5|10
1632784450000|2021-09-27 23:14:10|87103.8|87053.8|87103.1|87053.1|87103.8|87053.8|87102.5|87052.5|9
1632784460000|2021-09-27 23:14:20|87102.1|87052.1|87105.1|87055.1|87106.5|87056.5|87101.5|87051.5|15
1632784470000|2021-09-27 23:14:30|87105.5|87055.5|87105.6|87055.6|87106.5|87056.5|87101.7|87051.7|23
1632784480000|2021-09-27 23:14:40|87106|87056|87102.4|87052.4|87106|87056|87099.4|87049.4|13
1632784490000|2021-09-27 23:14:50|87101.2|87051.2|87106.3|87056.3|87106.4|87056.4|87101.2|87051.2|12
1632784500000|2021-09-27 23:15:00|87106|87056|87102.4|87052.4|87106|87056|87101.5|87051.5|10
1632784510000|2021-09-27 23:15:10|87102.5|87052.5|87110.6|87060.6|87110.6|87060.6|87101.5|87051.5|3
1632784520000|2021-09-27 23:15:20|87108.1|87058.1|87101.6|87051.6|87108.1|87058.1|87100.9|87050.9|7
1632784530000|2021-09-27 23:15:30|87099.9|87049.9|87098.7|87048.7|87100.2|87050.2|87097|87047|11
1632784540000|2021-09-27 23:15:40|87100.2|87050.2|87106.1|87056.1|87106.4|87056.4|87100.1|87050.1|9
1632784550000|2021-09-27 23:15:50|87105.7|87055.7|87103.5|87053.5|87105.7|87055.7|87103.5|87053.5|7
1632784560000|2021-09-27 23:16:00|87103.7|87053.7|87107.2|87057.2|87107.6|87057.6|87103.7|87053.7|7
1632784570000|2021-09-27 23:16:10|87108|87058|87103.7|87053.7|87108|87058|87101.6|87051.6|17
1632784580000|2021-09-27 23:16:20|87101.4|87051.4|87100.5|87050.5|87105.9|87055.9|87100.3|87050.3|13
1632784590000|2021-09-27 23:16:30|87101.2|87051.2|87100.2|87050.2|87101.7|87051.7|87099.3|87049.3|11
1632784600000|2021-09-27 23:16:40|87100.1|87050.1|87100.4|87050.4|87101.1|87051.1|87099.8|87049.8|11
1632784610000|2021-09-27 23:16:50|87101.2|87051.2|87107.1|87057.1|87107.8|87057.8|87101.2|87051.2|4
1632784620000|2021-09-27 23:17:00|87106.6|87056.6|87106.6|87056.6|87107.2|87057.2|87105.1|87055.1|4
1632784630000|2021-09-27 23:17:10|87107.4|87057.4|87100.3|87050.3|87109.1|87059.1|87100.3|87050.3|8
1632784640000|2021-09-27 23:17:20|87101.5|87051.5|87098.5|87048.5|87103.4|87053.4|87097.4|87047.4|17
1632784650000|2021-09-27 23:17:30|87099.2|87049.2|87105|87055|87105.1|87055.1|87099.2|87049.2|12
1632784660000|2021-09-27 23:17:40|87103.3|87053.3|87104.7|87054.7|87105|87055|87100.9|87050.9|8
1632784670000|2021-09-27 23:17:50|87104.8|87054.8|87103.7|87053.7|87104.8|87054.8|87103.7|87053.7|8
1632784680000|2021-09-27 23:18:00|87103.4|87053.4|87103.4|87053.4|87103.9|87053.9|87103|87053|12
1632784690000|2021-09-27 23:18:10|87103.5|87053.5|87109|87059|87109|87059|87103.5|87053.5|5
1632784700000|2021-09-27 23:18:20|87108|87058|87103.3|87053.3|87108|87058|87100.8|87050.8|8
1632784710000|2021-09-27 23:18:30|87104.1|87054.1|87107|87057|87113.3|87063.3|87104.1|87054.1|8
1632784720000|2021-09-27 23:18:40|87106.9|87056.9|87106.6|87056.6|87108|87058|87106.6|87056.6|5
1632784730000|2021-09-27 23:18:50|87107.4|87057.4|87109.8|87059.8|87110.3|87060.3|87107.4|87057.4|3
1632784740000|2021-09-27 23:19:00|87107.8|87057.8|87104.3|87054.3|87108.2|87058.2|87103.6|87053.6|7
1632784750000|2021-09-27 23:19:10|87104.7|87054.7|87120.8|87049.5|87120.8|87060.6|87104.7|87049.5|12
1632784760000|2021-09-27 23:19:20|87109.5|87059.5|87105.5|87055.5|87109.5|87059.5|87102.9|87052.9|4
1632784770000|2021-09-27 23:19:30|87106.4|87056.4|87105.9|87055.9|87106.4|87056.4|87105.4|87055.4|4
1632784780000|2021-09-27 23:19:40|87105.2|87055.2|87105.7|87055.7|87111.9|87061.9|87105.2|87055.2|8
1632784790000|2021-09-27 23:19:50|87103.3|87053.3|87101|87051|87103.3|87053.3|87099.6|87049.6|9
1632784800000|2021-09-27 23:20:00|87099.9|87049.9|87101.3|87051.3|87102.2|87052.2|87099.9|87049.9|12
1632784810000|2021-09-27 23:20:10|87100.9|87050.9|87107.2|87057.2|87111.4|87061.4|87100.9|87050.9|7
1632784820000|2021-09-27 23:20:20|87105.6|87055.6|87102.6|87052.6|87106|87056|87100.1|87050.1|15
1632784830000|2021-09-27 23:20:30|87102.7|87052.7|87104.7|87054.7|87107.7|87057.7|87102.5|87052.5|9
1632784840000|2021-09-27 23:20:40|87105.4|87055.4|87106.8|87056.8|87108.8|87058.8|87105.4|87055.4|11
1632784850000|2021-09-27 23:20:50|87106.7|87056.7|87106.4|87056.4|87106.8|87056.8|87106|87056|4
1632784860000|2021-09-27 23:21:00|87103.5|87053.5|87102.7|87052.7|87105.6|87055.6|87102|87052|7
1632784870000|2021-09-27 23:21:10|87103.4|87053.4|87106.1|87056.1|87110.5|87060.5|87102.5|87052.5|8
1632784880000|2021-09-27 23:21:20|87106|87056|87104.6|87054.6|87107.4|87057.4|87104.5|87054.5|14
1632784890000|2021-09-27 23:21:30|87105.4|87055.4|87108|87058|87108.5|87058.5|87103.8|87053.8|15
1632784900000|2021-09-27 23:21:40|87108.4|87058.4|87107.8|87057.8|87108.6|87058.6|87107.3|87057.3|16
1632784910000|2021-09-27 23:21:50|87109.9|87059.9|87110.8|87060.8|87110.8|87060.8|87104.9|87054.9|3
1632784920000|2021-09-27 23:22:00|87107.8|87057.8|87107.2|87057.2|87109.2|87059.2|87106.3|87056.3|6
1632784930000|2021-09-27 23:22:10|87106.6|87056.6|87108.1|87058.1|87111.1|87061.1|87104.3|87054.3|11
1632784940000|2021-09-27 23:22:20|87108.9|87058.9|87109.7|87059.7|87109.7|87059.7|87108.7|87058.7|3
1632784950000|2021-09-27 23:22:30|87109.6|87059.6|87112.1|87062.1|87114.6|87064.6|87106.4|87056.4|4
1632784960000|2021-09-27 23:22:40|87114|87064|87105.9|87055.9|87114|87064|87105.9|87055.9|8
1632784970000|2021-09-27 23:22:50|87107.7|87057.7|87105.6|87055.6|87107.7|87057.7|87105.6|87055.6|18
1632784980000|2021-09-27 23:23:00|87103.7|87053.7|87111|87061|87111.7|87061.7|87103.7|87053.7|26
1632784990000|2021-09-27 23:23:10|87110.1|87060.1|87109.7|87059.7|87112.4|87062.4|87108.4|87058.4|9
1632785000000|2021-09-27 23:23:20|87109.8|87059.8|87109|87059|87112|87062|87109|87059|10
1632785010000|2021-09-27 23:23:30|87109.4|87059.4|87106.6|87056.6|87109.8|87059.8|87106.6|87056.6|4
1632785020000|2021-09-27 23:23:40|87104.2|87054.2|87109.9|87059.9|87112.9|87062.9|87104.2|87054.2|6
1632785030000|2021-09-27 23:23:50|87111.4|87061.4|87107.1|87057.1|87111.5|87061.5|87106.7|87056.7|5
1632785040000|2021-09-27 23:24:00|87116.2|87066.2|87111.4|87061.4|87116.2|87066.2|87111.4|87061.4|8
1632785050000|2021-09-27 23:24:10|87111.8|87061.8|87110.4|87060.4|87114.7|87064.7|87108.8|87058.8|14
1632785060000|2021-09-27 23:24:20|87111.2|87061.2|87111.2|87061.2|87112|87062|87110.3|87060.3|17
1632785070000|2021-09-27 23:24:30|87112.5|87062.5|87106.4|87056.4|87112.5|87062.5|87105.5|87055.5|5
1632785080000|2021-09-27 23:24:40|87112.9|87062.9|87109.6|87059.6|87113.2|87063.2|87109.6|87059.6|7
1632785090000|2021-09-27 23:24:50|87110.1|87060.1|87110.7|87060.7|87112.2|87062.2|87105.5|87055.5|10
1632785100000|2021-09-27 23:25:00|87108.6|87058.6|87108.6|87058.6|87109|87059|87107|87057|9
1632785110000|2021-09-27 23:25:10|87108.9|87058.9|87112.4|87062.4|87112.4|87062.4|87107.2|87057.2|7
1632785120000|2021-09-27 23:25:20|87110.2|87060.2|87112|87062|87114.1|87064.1|87109.3|87059.3|10
1632785130000|2021-09-27 23:25:30|87111.3|87061.3|87108.8|87058.8|87115.2|87065.2|87108.6|87058.6|15
1632785140000|2021-09-27 23:25:40|87108.5|87058.5|87110.7|87060.7|87112.5|87062.5|87108.5|87058.5|14
1632785150000|2021-09-27 23:25:50|87111.5|87061.5|87112.8|87062.8|87113.2|87063.2|87111.5|87061.5|7
1632785160000|2021-09-27 23:26:00|87113.3|87063.3|87115.5|87065.5|87116.7|87066.7|87113|87063|10
1632785170000|2021-09-27 23:26:10|87114.6|87064.6|87110|87060|87115.5|87065.5|87110|87060|8
1632785180000|2021-09-27 23:26:20|87110.7|87060.7|87111.2|87061.2|87111.2|87061.2|87109.9|87059.9|13
1632785190000|2021-09-27 23:26:30|87111.1|87061.1|87111|87061|87115.5|87065.5|87110.6|87060.6|17
1632785200000|2021-09-27 23:26:40|87111.6|87061.6|87112.1|87062.1|87113.8|87063.8|87111.4|87061.4|10
1632785210000|2021-09-27 23:26:50|87112.2|87062.2|87111.9|87061.9|87112.6|87062.6|87111.1|87061.1|7
1632785220000|2021-09-27 23:27:00|87118|87068|87116|87066|87118|87068|87116|87066|4
1632785230000|2021-09-27 23:27:10|87115.7|87065.7|87111.5|87061.5|87116.5|87066.5|87110.8|87060.8|10
1632785240000|2021-09-27 23:27:20|87123.8|87073.8|87118.3|87068.3|87123.8|87073.8|87118.3|87068.3|3
1632785250000|2021-09-27 23:27:30|87115.6|87065.6|87110.7|87060.7|87116.1|87066.1|87108.9|87058.9|13
1632785260000|2021-09-27 23:27:40|87107.2|87057.2|87108.9|87058.9|87109.6|87059.6|87107.2|87057.2|8
1632785270000|2021-09-27 23:27:50|87106.9|87056.9|87113.3|87063.3|87114.2|87064.2|87106.9|87056.9|4
1632785280000|2021-09-27 23:28:00|87112.1|87062.1|87110.7|87060.7|87112.7|87062.7|87110.1|87060.1|8
1632785290000|2021-09-27 23:28:10|87111.2|87061.2|87110.9|87060.9|87111.3|87061.3|87110.2|87060.2|6
1632785300000|2021-09-27 23:28:20|87110.7|87060.7|87110.8|87060.8|87116.6|87066.6|87106.8|87056.8|14
1632785310000|2021-09-27 23:28:30|87110.6|87060.6|87108.7|87058.7|87111.5|87061.5|87106.8|87056.8|9
1632785320000|2021-09-27 23:28:40|87108|87058|87109.6|87059.6|87111.5|87061.5|87107.9|87057.9|15
1632785330000|2021-09-27 23:28:50|87109.8|87059.8|87105.9|87055.9|87110.2|87060.2|87105.9|87055.9|4
1632785340000|2021-09-27 23:29:00|87106.8|87056.8|87110.1|87060.1|87112.8|87062.8|87106.8|87056.8|7
1632785350000|2021-09-27 23:29:10|87105.7|87055.7|87109|87059|87109|87059|87105.4|87055.4|10
1632785360000|2021-09-27 23:29:20|87107|87057|87107.8|87057.8|87111|87061|87106.8|87056.8|16
1632785370000|2021-09-27 23:29:30|87108.4|87058.4|87106.9|87056.9|87108.8|87058.8|87104.9|87054.9|15
1632785380000|2021-09-27 23:29:40|87111.3|87061.3|87109.5|87059.5|87111.6|87061.6|87109.5|87059.5|8
1632785390000|2021-09-27 23:29:50|87108.5|87058.5|87106.7|87056.7|87109.5|87059.5|87105.5|87055.5|7
1632785400000|2021-09-27 23:30:00|87112.8|87062.8|87108.7|87058.7|87112.8|87062.8|87106.7|87056.7|13
1632785410000|2021-09-27 23:30:10|87109.8|87059.8|87108|87058|87114.9|87064.9|87108|87058|16
1632785420000|2021-09-27 23:30:20|87108.4|87058.4|87112.2|87062.2|87113.1|87063.1|87104.6|87054.6|22
1632785430000|2021-09-27 23:30:30|87111.1|87061.1|87111.5|87061.5|87111.6|87061.6|87109.5|87059.5|9
1632785440000|2021-09-27 23:30:40|87109.9|87059.9|87110.5|87060.5|87112.9|87062.9|87109.9|87059.9|14
1632785450000|2021-09-27 23:30:50|87111.5|87061.5|87111.2|87061.2|87114.8|87064.8|87107.7|87057.7|12
1632785460000|2021-09-27 23:31:00|87109.8|87059.8|87107|87057|87114.2|87064.2|87107|87057|11
1632785470000|2021-09-27 23:31:10|87110.2|87060.2|87107.4|87057.4|87110.3|87060.3|87106.1|87056.1|12
1632785480000|2021-09-27 23:31:20|87106|87056|87101.5|87051.5|87108.6|87058.6|87096.9|87046.9|30
1632785490000|2021-09-27 23:31:30|87102.1|87052.1|87098.6|87048.6|87102.1|87052.1|87096.9|87046.9|15
1632785500000|2021-09-27 23:31:40|87098.8|87048.8|87098.8|87048.8|87102|87052|87098.6|87048.6|11
1632785510000|2021-09-27 23:31:50|87098.1|87048.1|87098.2|87048.2|87099.2|87049.2|87098.1|87048.1|5
1632785520000|2021-09-27 23:32:00|87096.2|87046.2|87099.6|87049.6|87104.8|87054.8|87096.1|87046.1|17
1632785530000|2021-09-27 23:32:10|87098.7|87048.7|87098.5|87048.5|87100.8|87050.8|87098|87048|26
1632785540000|2021-09-27 23:32:20|87098.9|87048.9|87099.1|87049.1|87099.8|87049.8|87097.7|87047.7|10
1632785550000|2021-09-27 23:32:30|87099.2|87049.2|87098.2|87048.2|87099.5|87049.5|87098.2|87048.2|9
1632785560000|2021-09-27 23:32:40|87097.5|87047.5|87100.2|87050.2|87103.1|87053.1|87096.5|87046.5|19
1632785570000|2021-09-27 23:32:50|87102.3|87052.3|87101.5|87051.5|87104.5|87054.5|87101.2|87051.2|8
1632785580000|2021-09-27 23:33:00|87101.7|87051.7|87098.5|87048.5|87104.2|87054.2|87098.5|87048.5|15
1632785590000|2021-09-27 23:33:10|87101.5|87051.5|87100|87050|87101.8|87051.8|87099.3|87049.3|12
1632785600000|2021-09-27 23:33:20|87100.1|87050.1|87100.4|87050.4|87101.3|87051.3|87096.7|87046.7|18
1632785610000|2021-09-27 23:33:30|87100.5|87050.5|87100.4|87050.4|87101.4|87051.4|87100.1|87050.1|13
1632785620000|2021-09-27 23:33:40|87101.2|87051.2|87100.6|87050.6|87103.2|87053.2|87099.9|87049.9|23
1632785630000|2021-09-27 23:33:50|87100.5|87050.5|87100|87050|87100.5|87050.5|87098.7|87048.7|10
1632785640000|2021-09-27 23:34:00|87099.9|87049.9|87101.4|87051.4|87104.9|87054.9|87099.3|87049.3|9
1632785650000|2021-09-27 23:34:10|87101.6|87051.6|87099.4|87049.4|87101.6|87051.6|87099.3|87049.3|4
1632785660000|2021-09-27 23:34:20|87099|87049|87107.4|87057.4|87109.9|87059.9|87099|87049|3
1632785670000|2021-09-27 23:34:30|87104.7|87054.7|87104.6|87054.6|87105.6|87055.6|87101.1|87051.1|9
1632785680000|2021-09-27 23:34:40|87104.3|87054.3|87101.8|87051.8|87104.5|87054.5|87101.8|87051.8|14
1632785690000|2021-09-27 23:34:50|87101.9|87051.9|87103.9|87053.9|87105.1|87055.1|87099.3|87049.3|18
1632785700000|2021-09-27 23:35:00|87103.3|87053.3|87098.7|87048.7|87103.3|87053.3|87098.7|87048.7|12
1632785710000|2021-09-27 23:35:10|87098.5|87048.5|87101|87051|87102.6|87052.6|87097.5|87047.5|14
1632785720000|2021-09-27 23:35:20|87101.2|87051.2|87100.2|87050.2|87101.2|87051.2|87099.7|87049.7|13
1632785730000|2021-09-27 23:35:30|87100.5|87050.5|87104.7|87054.7|87104.7|87054.7|87097.8|87047.8|5
1632785740000|2021-09-27 23:35:40|87103.1|87053.1|87098.1|87048.1|87103.1|87053.1|87098.1|87048.1|9
1632785750000|2021-09-27 23:35:50|87098.6|87048.6|87098.3|87048.3|87099.3|87049.3|87098|87048|10
1632785760000|2021-09-27 23:36:00|87098.4|87048.4|87102.1|87052.1|87102.7|87052.7|87098.4|87048.4|11
1632785770000|2021-09-27 23:36:10|87102.2|87052.2|87099.2|87049.2|87102.2|87052.2|87099.2|87049.2|24
1632785780000|2021-09-27 23:36:20|87099.9|87049.9|87101.1|87051.1|87103.3|87053.3|87099.1|87049.1|14
1632785790000|2021-09-27 23:36:30|87101.2|87051.2|87099.8|87049.8|87101.2|87051.2|87099.6|87049.6|10
1632785800000|2021-09-27 23:36:40|87100.3|87050.3|87102.6|87052.6|87103.6|87053.6|87097.1|87047.1|7
1632785810000|2021-09-27 23:36:50|87101.4|87051.4|87106|87056|87106|87056|87101.4|87051.4|3
1632785820000|2021-09-27 23:37:00|87101|87051|87098.1|87048.1|87101|87051|87096.4|87046.4|4
1632785830000|2021-09-27 23:37:10|87097.8|87047.8|87103.5|87053.5|87103.5|87053.5|87097.7|87047.7|7
1632785840000|2021-09-27 23:37:20|87102.1|87052.1|87104.1|87054.1|87104.1|87054.1|87100.9|87050.9|10
1632785850000|2021-09-27 23:37:30|87101.8|87051.8|87096.2|87046.2|87101.8|87051.8|87096.2|87046.2|14
1632785860000|2021-09-27 23:37:40|87097.2|87047.2|87098.6|87048.6|87105.8|87055.8|87096.9|87046.9|14
1632785870000|2021-09-27 23:37:50|87099.8|87049.8|87100.2|87050.2|87100.3|87050.3|87099.1|87049.1|6
1632785880000|2021-09-27 23:38:00|87100.3|87050.3|87097.1|87047.1|87100.4|87050.4|87097.1|87047.1|4
1632785890000|2021-09-27 23:38:10|87099|87049|87100.4|87050.4|87101.8|87051.8|87096.4|87046.4|10
1632785900000|2021-09-27 23:38:20|87101.2|87051.2|87100.7|87050.7|87101.3|87051.3|87100.5|87050.5|6
1632785910000|2021-09-27 23:38:30|87101.3|87051.3|87098.3|87048.3|87101.3|87051.3|87097.9|87047.9|9
1632785920000|2021-09-27 23:38:40|87098.1|87048.1|87099.3|87049.3|87105.5|87055.5|87097.9|87047.9|9
1632785930000|2021-09-27 23:38:50|87099|87049|87099.2|87049.2|87099.7|87049.7|87099|87049|6
1632785940000|2021-09-27 23:39:00|87100.3|87050.3|87100.5|87050.5|87101.9|87051.9|87096.8|87046.8|13
1632785950000|2021-09-27 23:39:10|87100.2|87050.2|87097.1|87047.1|87100.2|87050.2|87096.2|87046.2|7
1632785960000|2021-09-27 23:39:20|87096.9|87046.9|87103.4|87053.4|87105.6|87055.6|87096.9|87046.9|5
1632785970000|2021-09-27 23:39:30|87102.5|87052.5|87100.4|87050.4|87102.5|87052.5|87099.6|87049.6|9
1632785980000|2021-09-27 23:39:40|87098.1|87048.1|87101.3|87051.3|87104.4|87054.4|87095.6|87045.6|7
1632785990000|2021-09-27 23:39:50|87098.3|87048.3|87097.6|87047.6|87099.6|87049.6|87097.6|87047.6|5
1632786000000|2021-09-27 23:40:00|87098.6|87048.6|87102.1|87052.1|87104|87054|87098.5|87048.5|14
1632786010000|2021-09-27 23:40:10|87101.7|87051.7|87097.8|87047.8|87103.8|87053.8|87097.7|87047.7|17
1632786020000|2021-09-27 23:40:20|87103.9|87053.9|87099.5|87049.5|87103.9|87053.9|87098.7|87048.7|11
1632786030000|2021-09-27 23:40:30|87099.7|87049.7|87099.4|87049.4|87099.7|87049.7|87099.3|87049.3|11
1632786040000|2021-09-27 23:40:40|87099.6|87049.6|87101.6|87051.6|87101.9|87051.9|87098.4|87048.4|9
1632786050000|2021-09-27 23:40:50|87101.1|87051.1|87100.1|87050.1|87101.4|87051.4|87099.6|87049.6|7
1632786060000|2021-09-27 23:41:00|87100.2|87050.2|87101.5|87051.5|87101.5|87051.5|87097.4|87047.4|16
1632786070000|2021-09-27 23:41:10|87101.3|87051.3|87098.6|87048.6|87101.6|87051.6|87098.6|87048.6|9
1632786080000|2021-09-27 23:41:20|87098.4|87048.4|87098.5|87048.5|87098.7|87048.7|87098.4|87048.4|4
1632786090000|2021-09-27 23:41:30|87098.8|87048.8|87100.6|87050.6|87102.1|87052.1|87098.1|87048.1|12
1632786100000|2021-09-27 23:41:40|87100.8|87050.8|87098.9|87048.9|87100.8|87050.8|87098.9|87048.9|11
1632786110000|2021-09-27 23:41:50|87099.7|87049.7|87097.9|87047.9|87100.9|87050.9|87097.9|87047.9|10
1632786120000|2021-09-27 23:42:00|87098.3|87048.3|87103.3|87053.3|87105.1|87055.1|87097.9|87047.9|9
1632786130000|2021-09-27 23:42:10|87101.6|87051.6|87099.3|87049.3|87102.2|87052.2|87099.3|87049.3|9
1632786140000|2021-09-27 23:42:20|87099.2|87049.2|87102|87052|87103.6|87053.6|87098|87048|12
1632786150000|2021-09-27 23:42:30|87101.7|87051.7|87100.7|87050.7|87101.7|87051.7|87100.7|87050.7|3
1632786160000|2021-09-27 23:42:40|87101|87051|87103.6|87053.6|87103.6|87053.6|87100.8|87050.8|5
1632786170000|2021-09-27 23:42:50|87102.3|87052.3|87102.6|87052.6|87103.1|87053.1|87102.1|87052.1|5
1632786180000|2021-09-27 23:43:00|87102.3|87052.3|87097.8|87047.8|87102.5|87052.5|87097.4|87047.4|18
1632786190000|2021-09-27 23:43:10|87098.2|87048.2|87096.6|87046.6|87100.7|87050.7|87096|87046|28
1632786200000|2021-09-27 23:43:20|87096.9|87046.9|87097.8|87047.8|87098.3|87048.3|87096.4|87046.4|9
1632786210000|2021-09-27 23:43:30|87097.3|87047.3|87096.7|87046.7|87097.5|87047.5|87094.6|87044.6|10
1632786220000|2021-09-27 23:43:40|87097.1|87047.1|87098.1|87048.1|87101.4|87051.4|87097|87047|7
1632786230000|2021-09-27 23:43:50|87098.5|87048.5|87093.2|87043.2|87098.5|87048.5|87093.2|87043.2|11
1632786240000|2021-09-27 23:44:00|87093.8|87043.8|87100|87050|87100|87050|87093.4|87043.4|11
1632786250000|2021-09-27 23:44:10|87098.9|87048.9|87095.1|87045.1|87098.9|87048.9|87095.1|87045.1|5
1632786260000|2021-09-27 23:44:20|87095.3|87045.3|87093.4|87043.4|87096.9|87046.9|87093.4|87043.4|12
1632786270000|2021-09-27 23:44:30|87093.2|87043.2|87096.2|87046.2|87098.2|87048.2|87093.2|87043.2|9
1632786280000|2021-09-27 23:44:40|87098|87048|87096.9|87046.9|87098|87048|87093.8|87043.8|15
1632786290000|2021-09-27 23:44:50|87095.4|87045.4|87091.5|87041.5|87096.2|87046.2|87091.5|87041.5|13
1632786300000|2021-09-27 23:45:00|87092|87042|87093.3|87043.3|87095.4|87045.4|87090.9|87040.9|17
1632786310000|2021-09-27 23:45:10|87094.3|87044.3|87094|87044|87094.3|87044.3|87093.6|87043.6|3
1632786320000|2021-09-27 23:45:20|87094.9|87044.9|87094|87044|87095.4|87045.4|87092.4|87042.4|19
1632786330000|2021-09-27 23:45:30|87096.2|87046.2|87091.8|87041.8|87096.6|87046.6|87090.3|87040.3|15
1632786340000|2021-09-27 23:45:40|87091.9|87041.9|87091.6|87041.6|87092.3|87042.3|87090.6|87040.6|10
1632786350000|2021-09-27 23:45:50|87091.8|87041.8|87095.2|87045.2|87096.8|87046.8|87090.8|87040.8|14
1632786360000|2021-09-27 23:46:00|87094.7|87044.7|87093|87043|87094.7|87044.7|87092.6|87042.6|14
1632786370000|2021-09-27 23:46:10|87093.7|87043.7|87093.3|87043.3|87093.8|87043.8|87093|87043|7
1632786380000|2021-09-27 23:46:20|87093.2|87043.2|87097.7|87047.7|87099.4|87049.4|87091|87041|33
1632786390000|2021-09-27 23:46:30|87099.2|87049.2|87097.2|87047.2|87101.4|87051.4|87096.7|87046.7|31
1632786400000|2021-09-27 23:46:40|87096.6|87046.6|87096.6|87046.6|87097.5|87047.5|87096.3|87046.3|19
1632786410000|2021-09-27 23:46:50|87097|87047|87099.8|87049.8|87100.6|87050.6|87097|87047|16
1632786420000|2021-09-27 23:47:00|87099.6|87049.6|87101.3|87051.3|87103.3|87053.3|87099.2|87049.2|21
1632786430000|2021-09-27 23:47:10|87101.1|87051.1|87105.3|87055.3|87105.5|87055.5|87100.7|87050.7|22
1632786440000|2021-09-27 23:47:20|87104.5|87054.5|87103.7|87053.7|87104.7|87054.7|87103|87053|15
1632786450000|2021-09-27 23:47:30|87102.9|87052.9|87106|87056|87107.6|87057.6|87102.9|87052.9|16
1632786460000|2021-09-27 23:47:40|87105.9|87055.9|87105|87055|87105.9|87055.9|87104.6|87054.6|9
1632786470000|2021-09-27 23:47:50|87104.9|87054.9|87106.4|87056.4|87109.4|87059.4|87104.9|87054.9|5
1632786480000|2021-09-27 23:48:00|87105.5|87055.5|87103.3|87053.3|87106.2|87056.2|87103.3|87053.3|15
1632786490000|2021-09-27 23:48:10|87103.4|87053.4|87104.6|87054.6|87111.5|87061.5|87103.4|87053.4|8
1632786500000|2021-09-27 23:48:20|87105.5|87055.5|87104.2|87054.2|87105.5|87055.5|87102.1|87052.1|10
1632786510000|2021-09-27 23:48:30|87103.3|87053.3|87106.1|87056.1|87107.3|87057.3|87103.2|87053.2|11
1632786520000|2021-09-27 23:48:40|87105.8|87055.8|87104.7|87054.7|87105.9|87055.9|87103.6|87053.6|20
1632786530000|2021-09-27 23:48:50|87104.9|87054.9|87106.4|87056.4|87108.1|87058.1|87104.6|87054.6|12
1632786540000|2021-09-27 23:49:00|87106.3|87056.3|87105.5|87055.5|87106.3|87056.3|87105|87055|14
1632786550000|2021-09-27 23:49:10|87104.2|87054.2|87107.6|87057.6|87108.3|87058.3|87104|87054|11
1632786560000|2021-09-27 23:49:20|87107.8|87057.8|87106.7|87056.7|87108|87058|87106.1|87056.1|15
1632786570000|2021-09-27 23:49:30|87106.1|87056.1|87106.2|87056.2|87108.2|87058.2|87104.7|87054.7|16
1632786580000|2021-09-27 23:49:40|87105.6|87055.6|87106.8|87056.8|87108.6|87058.6|87103.5|87053.5|18
1632786590000|2021-09-27 23:49:50|87106.2|87056.2|87104.7|87054.7|87106.2|87056.2|87104.2|87054.2|10
1632786600000|2021-09-27 23:50:00|87104.5|87054.5|87106.3|87056.3|87109.3|87059.3|87104|87054|20
1632786610000|2021-09-27 23:50:10|87106|87056|87106.6|87056.6|87107.5|87057.5|87106|87056|13
1632786620000|2021-09-27 23:50:20|87106.5|87056.5|87107.9|87057.9|87108.3|87058.3|87105.2|87055.2|11
1632786630000|2021-09-27 23:50:30|87108.1|87058.1|87109.1|87059.1|87110.4|87060.4|87105.6|87055.6|7
1632786640000|2021-09-27 23:50:40|87108.2|87058.2|87109.7|87059.7|87109.7|87059.7|87108.2|87058.2|5
1632786650000|2021-09-27 23:50:50|87109.6|87059.6|87107.4|87057.4|87109.6|87059.6|87107.4|87057.4|8
1632786660000|2021-09-27 23:51:00|87106.6|87056.6|87105.3|87055.3|87107.7|87057.7|87104.9|87054.9|16
1632786670000|2021-09-27 23:51:10|87104.7|87054.7|87103.4|87053.4|87105.8|87055.8|87103.4|87053.4|15
1632786680000|2021-09-27 23:51:20|87103.7|87053.7|87096.1|87046.1|87103.7|87053.7|87096.1|87046.1|31
1632786690000|2021-09-27 23:51:30|87096.5|87046.5|87097.3|87047.3|87097.3|87047.3|87095.5|87045.5|15
1632786700000|2021-09-27 23:51:40|87097.9|87047.9|87099.9|87049.9|87099.9|87049.9|87095.9|87045.9|7
1632786710000|2021-09-27 23:51:50|87098.9|87048.9|87096.4|87046.4|87099.1|87049.1|87095.5|87045.5|6
1632786720000|2021-09-27 23:52:00|87097|87047|87096.7|87046.7|87097.9|87047.9|87093.8|87043.8|18
1632786730000|2021-09-27 23:52:10|87095.4|87045.4|87097.7|87047.7|87099.9|87049.9|87095.4|87045.4|18
1632786740000|2021-09-27 23:52:20|87101.9|87051.9|87099|87049|87101.9|87051.9|87098.2|87048.2|22
1632786750000|2021-09-27 23:52:30|87099.8|87049.8|87098.6|87048.6|87100.6|87050.6|87098.5|87048.5|13
1632786760000|2021-09-27 23:52:40|87098.4|87048.4|87099.4|87049.4|87099.4|87049.4|87098.2|87048.2|9
1632786770000|2021-09-27 23:52:50|87099.8|87049.8|87098.3|87048.3|87099.8|87049.8|87097.7|87047.7|4
1632786780000|2021-09-27 23:53:00|87098.8|87048.8|87098.9|87048.9|87103.4|87053.4|87097.7|87047.7|17
1632786790000|2021-09-27 23:53:10|87099.8|87049.8|87097.7|87047.7|87100.1|87050.1|87097|87047|12
1632786800000|2021-09-27 23:53:20|87097.6|87047.6|87097.4|87047.4|87097.6|87047.6|87097|87047|7
1632786810000|2021-09-27 23:53:30|87098|87048|87100.4|87050.4|87101.6|87051.6|87097.6|87047.6|9
1632786820000|2021-09-27 23:53:40|87099.7|87049.7|87098.7|87048.7|87099.7|87049.7|87098.3|87048.3|4
1632786830000|2021-09-27 23:53:50|87096|87046|87098.3|87048.3|87098.7|87048.7|87096|87046|7
1632786840000|2021-09-27 23:54:00|87098.2|87048.2|87101.7|87051.7|87103.5|87053.5|87097.9|87047.9|8
1632786850000|2021-09-27 23:54:10|87101.2|87051.2|87098.6|87048.6|87101.2|87051.2|87098.6|87048.6|13
1632786860000|2021-09-27 23:54:20|87099.1|87049.1|87099.3|87049.3|87099.3|87049.3|87098.9|87048.9|5
1632786870000|2021-09-27 23:54:30|87099.4|87049.4|87097.7|87047.7|87100|87050|87097.7|87047.7|11
1632786880000|2021-09-27 23:54:40|87097.2|87047.2|87097.2|87047.2|87098|87048|87096.7|87046.7|12
1632786890000|2021-09-27 23:54:50|87097.5|87047.5|87099.8|87049.8|87100.5|87050.5|87097.1|87047.1|12
1632786900000|2021-09-27 23:55:00|87099.5|87049.5|87097.7|87047.7|87099.5|87049.5|87097.1|87047.1|9
1632786910000|2021-09-27 23:55:10|87097.8|87047.8|87098|87048|87098.5|87048.5|87097.6|87047.6|9
1632786920000|2021-09-27 23:55:20|87097.8|87047.8|87099.6|87049.6|87101.4|87051.4|87097.8|87047.8|9
1632786930000|2021-09-27 23:55:30|87098.2|87048.2|87097.4|87047.4|87099.1|87049.1|87097.4|87047.4|8
1632786940000|2021-09-27 23:55:40|87098|87048|87100.6|87050.6|87103|87053|87097.8|87047.8|7
1632786950000|2021-09-27 23:55:50|87100.7|87050.7|87098|87048|87100.7|87050.7|87098|87048|7
1632786960000|2021-09-27 23:56:00|87098.2|87048.2|87098.8|87048.8|87100.2|87050.2|87096.8|87046.8|29
1632786970000|2021-09-27 23:56:10|87099.2|87049.2|87098.2|87048.2|87099.2|87049.2|87097.5|87047.5|8
1632786980000|2021-09-27 23:56:20|87097.7|87047.7|87100.9|87050.9|87100.9|87050.9|87097.7|87047.7|10
1632786990000|2021-09-27 23:56:30|87101|87051|87099.8|87049.8|87101|87051|87099.7|87049.7|9
1632787000000|2021-09-27 23:56:40|87097.7|87047.7|87102.9|87052.9|87102.9|87052.9|87096.6|87046.6|15
1632787010000|2021-09-27 23:56:50|87103.8|87053.8|87101|87051|87103.8|87053.8|87100.8|87050.8|7
1632787020000|2021-09-27 23:57:00|87100.3|87050.3|87103|87053|87103.4|87053.4|87100.2|87050.2|8
1632787030000|2021-09-27 23:57:10|87102.2|87052.2|87101.8|87051.8|87102.4|87052.4|87101.8|87051.8|10
1632787040000|2021-09-27 23:57:20|87102|87052|87102.1|87052.1|87105.8|87055.8|87101|87051|13
1632787050000|2021-09-27 23:57:30|87102|87052|87103|87053|87103.4|87053.4|87100.1|87050.1|19
1632787060000|2021-09-27 23:57:40|87102|87052|87100.4|87050.4|87104.5|87054.5|87099|87049|21
1632787070000|2021-09-27 23:57:50|87100.9|87050.9|87100.4|87050.4|87101.4|87051.4|87099.9|87049.9|10
1632787080000|2021-09-27 23:58:00|87100.1|87050.1|87100.9|87050.9|87101|87051|87099.9|87049.9|12
1632787090000|2021-09-27 23:58:10|87103.6|87053.6|87102.3|87052.3|87103.6|87053.6|87102.3|87052.3|4
1632787100000|2021-09-27 23:58:20|87102.7|87052.7|87101.5|87051.5|87102.7|87052.7|87101.5|87051.5|15
1632787110000|2021-09-27 23:58:30|87103.6|87053.6|87100.6|87050.6|87103.6|87053.6|87099.9|87049.9|13
1632787120000|2021-09-27 23:58:40|87100.3|87050.3|87099.9|87049.9|87100.3|87050.3|87098.8|87048.8|8
1632787130000|2021-09-27 23:58:50|87098.9|87048.9|87099.2|87049.2|87101.1|87051.1|87098.9|87048.9|12
1632787140000|2021-09-27 23:59:00|87098.9|87048.9|87101|87051|87102.3|87052.3|87098.9|87048.9|16
1632787150000|2021-09-27 23:59:10|87101.2|87051.2|87100|87050|87101.2|87051.2|87099.3|87049.3|13
1632787160000|2021-09-27 23:59:20|87103|87053|87099.9|87049.9|87103|87053|87099.9|87049.9|15
1632787170000|2021-09-27 23:59:30|87101.6|87051.6|87100.5|87050.5|87101.6|87051.6|87099.9|87049.9|15
1632787180000|2021-09-27 23:59:40|87101|87051|87100.6|87050.6|87104.1|87054.1|87099.9|87049.9|23
1632787190000|2021-09-27 23:59:50|87101.4|87051.4|87099.5|87049.5|87102|87052|87099.3|87049.3|20
1632787200000|2021-09-28 00:00:00|87098.8|87048.8|87097.3|87047.3|87099.3|87049.3|87097.2|87047.2|19
1632787210000|2021-09-28 00:00:10|87103|87053|87101.6|87051.6|87103.6|87053.6|87096.6|87046.6|31
1632787220000|2021-09-28 00:00:20|87101.2|87051.2|87097.7|87047.7|87102.7|87052.7|87097.4|87047.4|24
1632787230000|2021-09-28 00:00:30|87097.4|87047.4|87101.6|87051.6|87103.1|87053.1|87097.4|87047.4|19
1632787240000|2021-09-28 00:00:40|87101.8|87051.8|87100.5|87050.5|87101.8|87051.8|87099.7|87049.7|23
1632787250000|2021-09-28 00:00:50|87101|87051|87100.2|87050.2|87101.3|87051.3|87098.2|87048.2|26
1632787260000|2021-09-28 00:01:00|87100.5|87050.5|87098.7|87048.7|87104.6|87054.6|87098.7|87048.7|27
1632787270000|2021-09-28 00:01:10|87099.2|87049.2|87100.4|87050.4|87100.8|87050.8|87099.2|87049.2|13
1632787280000|2021-09-28 00:01:20|87100.7|87050.7|87099.5|87049.5|87103.8|87053.8|87098.9|87048.9|21
1632787290000|2021-09-28 00:01:30|87099.6|87049.6|87098.9|87048.9|87100.7|87050.7|87098.7|87048.7|21
1632787300000|2021-09-28 00:01:40|87099.1|87049.1|87099.4|87049.4|87101.6|87051.6|87098.3|87048.3|26
1632787310000|2021-09-28 00:01:50|87099.6|87049.6|87097.3|87047.3|87100.4|87050.4|87097.3|87047.3|18
1632787320000|2021-09-28 00:02:00|87097.2|87047.2|87097.1|87047.1|87097.4|87047.4|87096.9|87046.9|19
1632787330000|2021-09-28 00:02:10|87097|87047|87096.6|87046.6|87099.3|87049.3|87094.3|87044.3|22
1632787340000|2021-09-28 00:02:20|87097.2|87047.2|87097.5|87047.5|87099.9|87049.9|87097.2|87047.2|23
1632787350000|2021-09-28 00:02:30|87097.2|87047.2|87094.5|87044.5|87097.2|87047.2|87094.5|87044.5|15
1632787360000|2021-09-28 00:02:40|87094.4|87044.4|87092.2|87042.2|87094.4|87044.4|87091.9|87041.9|22
1632787370000|2021-09-28 00:02:50|87092.1|87042.1|87094.4|87044.4|87096|87046|87091.4|87041.4|17
1632787380000|2021-09-28 00:03:00|87095|87045|87091.7|87041.7|87095|87045|87091.5|87041.5|16
1632787390000|2021-09-28 00:03:10|87091.9|87041.9|87091.7|87041.7|87095.3|87045.3|87091.6|87041.6|19
1632787400000|2021-09-28 00:03:20|87091.1|87041.1|87092.6|87042.6|87092.6|87042.6|87091.1|87041.1|16
1632787410000|2021-09-28 00:03:30|87092.7|87042.7|87094.7|87044.7|87095.7|87045.7|87091.8|87041.8|12
1632787420000|2021-09-28 00:03:40|87094.4|87044.4|87091.6|87041.6|87094.4|87044.4|87091.5|87041.5|14
1632787430000|2021-09-28 00:03:50|87091.5|87041.5|87096.1|87046.1|87096.2|87046.2|87091.5|87041.5|18
1632787440000|2021-09-28 00:04:00|87096.2|87046.2|87099.6|87049.6|87100.8|87050.8|87096.1|87046.1|25
1632787450000|2021-09-28 00:04:10|87099.7|87049.7|87100.4|87050.4|87101.7|87051.7|87099.7|87049.7|14
1632787460000|2021-09-28 00:04:20|87100.5|87050.5|87100.6|87050.6|87102.4|87052.4|87100.5|87050.5|18
1632787470000|2021-09-28 00:04:30|87100.8|87050.8|87097.9|87047.9|87100.8|87050.8|87097.8|87047.8|17
1632787480000|2021-09-28 00:04:40|87098.3|87048.3|87098.3|87048.3|87098.4|87048.4|87098.1|87048.1|8
1632787490000|2021-09-28 00:04:50|87098.4|87048.4|87099.1|87049.1|87100.2|87050.2|87097.8|87047.8|17
1632787500000|2021-09-28 00:05:00|87099.2|87049.2|87103.4|87053.4|87104|87054|87098.5|87048.5|20
1632787510000|2021-09-28 00:05:10|87103.5|87053.5|87104|87054|87104|87054|87103.1|87053.1|9
1632787520000|2021-09-28 00:05:20|87104.5|87054.5|87102.8|87052.8|87104.6|87054.6|87102.8|87052.8|14
1632787530000|2021-09-28 00:05:30|87103.1|87053.1|87104.6|87054.6|87106.6|87056.6|87103.1|87053.1|15
1632787540000|2021-09-28 00:05:40|87105.1|87055.1|87105.7|87055.7|87105.9|87055.9|87104|87054|13
1632787550000|2021-09-28 00:05:50|87105.6|87055.6|87104.6|87054.6|87105.8|87055.8|87104.6|87054.6|8
1632787560000|2021-09-28 00:06:00|87104|87054|87108.9|87058.9|87109.7|87059.7|87104|87054|27
1632787570000|2021-09-28 00:06:10|87108.4|87058.4|87105.6|87055.6|87108.4|87058.4|87105.4|87055.4|11
1632787580000|2021-09-28 00:06:20|87105.4|87055.4|87108.4|87058.4|87109.6|87059.6|87105.4|87055.4|16
1632787590000|2021-09-28 00:06:30|87108.3|87058.3|87106.4|87056.4|87110.4|87060.4|87106.1|87056.1|23
1632787600000|2021-09-28 00:06:40|87105.6|87055.6|87106.7|87056.7|87107|87057|87104.2|87054.2|13
1632787610000|2021-09-28 00:06:50|87106.4|87056.4|87105.7|87055.7|87106.4|87056.4|87104.9|87054.9|12
1632787620000|2021-09-28 00:07:00|87104.6|87054.6|87107.3|87057.3|87108|87058|87104|87054|12
1632787630000|2021-09-28 00:07:10|87107.2|87057.2|87103.2|87053.2|87107.2|87057.2|87103.2|87053.2|13
1632787640000|2021-09-28 00:07:20|87103|87053|87106.2|87056.2|87106.2|87056.2|87102.6|87052.6|8
1632787650000|2021-09-28 00:07:30|87105.2|87055.2|87104.7|87054.7|87106.4|87056.4|87104.7|87054.7|15
1632787660000|2021-09-28 00:07:40|87105.4|87055.4|87108|87058|87108|87058|87104.7|87054.7|15
1632787670000|2021-09-28 00:07:50|87106.4|87056.4|87105.3|87055.3|87107|87057|87105.3|87055.3|19
1632787680000|2021-09-28 00:08:00|87105.2|87055.2|87106.9|87056.9|87108.5|87058.5|87104.9|87054.9|13
1632787690000|2021-09-28 00:08:10|87106.6|87056.6|87104.3|87054.3|87106.6|87056.6|87104|87054|7
1632787700000|2021-09-28 00:08:20|87103.8|87053.8|87103.2|87053.2|87104.2|87054.2|87102.9|87052.9|6
1632787710000|2021-09-28 00:08:30|87103.6|87053.6|87110.6|87060.6|87110.6|87060.6|87103.6|87053.6|7
1632787720000|2021-09-28 00:08:40|87108.3|87058.3|87105.3|87055.3|87108.5|87058.5|87104.9|87054.9|13
1632787730000|2021-09-28 00:08:50|87105.7|87055.7|87104.3|87054.3|87106.1|87056.1|87103.7|87053.7|15
1632787740000|2021-09-28 00:09:00|87104.1|87054.1|87101.3|87051.3|87104.1|87054.1|87101.2|87051.2|7
1632787750000|2021-09-28 00:09:10|87101.8|87051.8|87103.6|87053.6|87106.1|87056.1|87101.3|87051.3|9
1632787760000|2021-09-28 00:09:20|87103|87053|87099.7|87049.7|87103.3|87053.3|87099.7|87049.7|25
1632787770000|2021-09-28 00:09:30|87099.4|87049.4|87098.9|87048.9|87101.4|87051.4|87098.1|87048.1|33
1632787780000|2021-09-28 00:09:40|87099.6|87049.6|87098|87048|87099.6|87049.6|87097.4|87047.4|6
1632787790000|2021-09-28 00:09:50|87098.2|87048.2|87097.7|87047.7|87100.9|87050.9|87097.7|87047.7|5
1632787800000|2021-09-28 00:10:00|87097.6|87047.6|87096.3|87046.3|87097.7|87047.7|87096.3|87046.3|8
1632787810000|2021-09-28 00:10:10|87096.5|87046.5|87095.9|87045.9|87096.5|87046.5|87094.5|87044.5|15
1632787820000|2021-09-28 00:10:20|87096|87046|87090.7|87040.7|87097.8|87047.8|87089.4|87039.4|47
1632787830000|2021-09-28 00:10:30|87091|87041|87089.4|87039.4|87092.9|87042.9|87089.1|87039.1|28
1632787840000|2021-09-28 00:10:40|87089.5|87039.5|87088.8|87038.8|87089.5|87039.5|87087.6|87037.6|22
1632787850000|2021-09-28 00:10:50|87087.8|87037.8|87086.8|87036.8|87088.4|87038.4|87083.7|87033.7|31
1632787860000|2021-09-28 00:11:00|87085.7|87035.7|87085.5|87035.5|87086.8|87036.8|87084.6|87034.6|24
1632787870000|2021-09-28 00:11:10|87085.4|87035.4|87084.2|87034.2|87085.6|87035.6|87084.2|87034.2|14
1632787880000|2021-09-28 00:11:20|87082.9|87032.9|87086.5|87036.5|87086.5|87036.5|87082.9|87032.9|14
1632787890000|2021-09-28 00:11:30|87086.1|87036.1|87088|87038|87088|87038|87083.3|87033.3|23
1632787900000|2021-09-28 00:11:40|87087.2|87037.2|87090.9|87040.9|87091.1|87041.1|87084.8|87034.8|21
1632787910000|2021-09-28 00:11:50|87090.8|87040.8|87090.6|87040.6|87092.2|87042.2|87090.4|87040.4|17
1632787920000|2021-09-28 00:12:00|87090.5|87040.5|87092.4|87042.4|87093.4|87043.4|87090.3|87040.3|25
1632787930000|2021-09-28 00:12:10|87092.7|87042.7|87094|87044|87095.1|87045.1|87092.5|87042.5|15
1632787940000|2021-09-28 00:12:20|87093.9|87043.9|87093|87043|87094.1|87044.1|87093|87043|12
1632787950000|2021-09-28 00:12:30|87092.9|87042.9|87093.5|87043.5|87095.1|87045.1|87092.2|87042.2|15
1632787960000|2021-09-28 00:12:40|87092.2|87042.2|87091.8|87041.8|87092.2|87042.2|87091|87041|10
1632787970000|2021-09-28 00:12:50|87091.9|87041.9|87094.8|87044.8|87096|87046|87091.7|87041.7|21
1632787980000|2021-09-28 00:13:00|87094.5|87044.5|87093.9|87043.9|87095|87045|87091.4|87041.4|23
1632787990000|2021-09-28 00:13:10|87094.1|87044.1|87093.9|87043.9|87094.3|87044.3|87093.5|87043.5|10
1632788000000|2021-09-28 00:13:20|87093.7|87043.7|87095.8|87045.8|87096.4|87046.4|87093.6|87043.6|13
1632788010000|2021-09-28 00:13:30|87095.9|87045.9|87094.5|87044.5|87096.1|87046.1|87094.5|87044.5|13
1632788020000|2021-09-28 00:13:40|87094.8|87044.8|87094.9|87044.9|87095.3|87045.3|87094.4|87044.4|10
1632788030000|2021-09-28 00:13:50|87095.1|87045.1|87099|87049|87099.1|87049.1|87094.8|87044.8|20
1632788040000|2021-09-28 00:14:00|87099.4|87049.4|87108.9|87058.9|87110.4|87060.4|87097.9|87047.9|27
1632788050000|2021-09-28 00:14:10|87108.8|87058.8|87106.3|87056.3|87111.1|87061.1|87106.2|87056.2|27
1632788060000|2021-09-28 00:14:20|87106.4|87056.4|87106.9|87056.9|87107.9|87057.9|87105.8|87055.8|20
1632788070000|2021-09-28 00:14:30|87108.1|87058.1|87105.4|87055.4|87108.4|87058.4|87105.4|87055.4|14
1632788080000|2021-09-28 00:14:40|87106.2|87056.2|87103.6|87053.6|87107|87057|87103.5|87053.5|19
1632788090000|2021-09-28 00:14:50|87103.5|87053.5|87104.6|87054.6|87105.6|87055.6|87103|87053|6
1632788100000|2021-09-28 00:15:00|87104.5|87054.5|87103.3|87053.3|87104.5|87054.5|87102.7|87052.7|22
1632788110000|2021-09-28 00:15:10|87103.4|87053.4|87106.3|87056.3|87106.7|87056.7|87103.4|87053.4|18
1632788120000|2021-09-28 00:15:20|87106.6|87056.6|87107.3|87057.3|87107.3|87057.3|87105.8|87055.8|13
1632788130000|2021-09-28 00:15:30|87107.1|87057.1|87107.1|87057.1|87108.4|87058.4|87106.2|87056.2|19
1632788140000|2021-09-28 00:15:40|87106.6|87056.6|87103.7|87053.7|87107.6|87057.6|87103.5|87053.5|13
1632788150000|2021-09-28 00:15:50|87104|87054|87104.7|87054.7|87104.8|87054.8|87103.7|87053.7|10
1632788160000|2021-09-28 00:16:00|87104.8|87054.8|87105.3|87055.3|87108.8|87058.8|87104.2|87054.2|15
1632788170000|2021-09-28 00:16:10|87105.5|87055.5|87107.4|87057.4|87108.2|87058.2|87104|87054|12
1632788180000|2021-09-28 00:16:20|87106.5|87056.5|87105.8|87055.8|87106.5|87056.5|87105.3|87055.3|8
1632788190000|2021-09-28 00:16:30|87105.9|87055.9|87102.2|87052.2|87106.3|87056.3|87101.6|87051.6|27
1632788200000|2021-09-28 00:16:40|87102.3|87052.3|87092.3|87042.3|87102.4|87052.4|87091.6|87041.6|34
1632788210000|2021-09-28 00:16:50|87092.4|87042.4|87096.8|87046.8|87097.1|87047.1|87092.1|87042.1|23
1632788220000|2021-09-28 00:17:00|87095.3|87045.3|87094.4|87044.4|87096.6|87046.6|87094.1|87044.1|17
1632788230000|2021-09-28 00:17:10|87095|87045|87101.9|87051.9|87103.6|87053.6|87094.9|87044.9|29
1632788240000|2021-09-28 00:17:20|87101.1|87051.1|87106.3|87056.3|87106.7|87056.7|87099.4|87049.4|19
1632788250000|2021-09-28 00:17:30|87103.4|87053.4|87104.8|87054.8|87108.3|87058.3|87103.3|87053.3|16
1632788260000|2021-09-28 00:17:40|87104.5|87054.5|87106.4|87056.4|87106.5|87056.5|87104.4|87054.4|7
1632788270000|2021-09-28 00:17:50|87105.6|87055.6|87103.2|87053.2|87105.6|87055.6|87102.7|87052.7|9
1632788280000|2021-09-28 00:18:00|87103.4|87053.4|87103.8|87053.8|87106.3|87056.3|87103|87053|21
1632788290000|2021-09-28 00:18:10|87103.5|87053.5|87106.9|87056.9|87108.5|87058.5|87103.5|87053.5|13
1632788300000|2021-09-28 00:18:20|87106.1|87056.1|87105.5|87055.5|87106.8|87056.8|87105.5|87055.5|13
1632788310000|2021-09-28 00:18:30|87105.2|87055.2|87105.4|87055.4|87106.9|87056.9|87104.9|87054.9|14
1632788320000|2021-09-28 00:18:40|87105.6|87055.6|87104.8|87054.8|87105.6|87055.6|87104.4|87054.4|22
1632788330000|2021-09-28 00:18:50|87104.7|87054.7|87105.3|87055.3|87107.1|87057.1|87103.7|87053.7|17
1632788340000|2021-09-28 00:19:00|87105.2|87055.2|87109.2|87059.2|87111.6|87061.6|87105.2|87055.2|22
1632788350000|2021-09-28 00:19:10|87109.4|87059.4|87111|87061|87112.6|87062.6|87109.4|87059.4|17
1632788360000|2021-09-28 00:19:20|87110.8|87060.8|87110.3|87060.3|87111|87061|87110|87060|20
1632788370000|2021-09-28 00:19:30|87110.4|87060.4|87111.7|87061.7|87112.4|87062.4|87108.5|87058.5|16
1632788380000|2021-09-28 00:19:40|87112.1|87062.1|87113.2|87063.2|87114|87064|87109.3|87059.3|26
1632788390000|2021-09-28 00:19:50|87113.1|87063.1|87115.1|87065.1|87115.4|87065.4|87109.5|87059.5|21
1632788400000|2021-09-28 00:20:00|87115.2|87065.2|87114.7|87064.7|87115.2|87065.2|87113.4|87063.4|27
1632788410000|2021-09-28 00:20:10|87115.2|87065.2|87116.2|87066.2|87116.5|87066.5|87114.4|87064.4|18
1632788420000|2021-09-28 00:20:20|87115.8|87065.8|87114.7|87064.7|87115.9|87065.9|87113.2|87063.2|18
1632788430000|2021-09-28 00:20:30|87114.8|87064.8|87117.5|87067.5|87117.5|87067.5|87114.2|87064.2|21
1632788440000|2021-09-28 00:20:40|87116.8|87066.8|87121.9|87071.9|87124.5|87074.5|87115.8|87065.8|30
1632788450000|2021-09-28 00:20:50|87122.7|87072.7|87131|87081|87132.8|87082.8|87120.8|87070.8|49
1632788460000|2021-09-28 00:21:00|87131.5|87081.5|87129.1|87079.1|87132.2|87082.2|87129.1|87079.1|27
1632788470000|2021-09-28 00:21:10|87130.6|87080.6|87129.3|87079.3|87132.5|87082.5|87129.3|87079.3|17
1632788480000|2021-09-28 00:21:20|87129.6|87079.6|87134.3|87084.3|87135.2|87085.2|87129.5|87079.5|21
1632788490000|2021-09-28 00:21:30|87133.1|87083.1|87132.6|87082.6|87134.5|87084.5|87132.3|87082.3|20
1632788500000|2021-09-28 00:21:40|87131.8|87081.8|87131.1|87081.1|87134.9|87084.9|87131.1|87081.1|26
1632788510000|2021-09-28 00:21:50|87130.8|87080.8|87130|87080|87131.8|87081.8|87129.1|87079.1|30
1632788520000|2021-09-28 00:22:00|87130.5|87080.5|87130.7|87080.7|87131.1|87081.1|87129.3|87079.3|20
1632788530000|2021-09-28 00:22:10|87130.4|87080.4|87129.7|87079.7|87133.6|87083.6|87129.7|87079.7|25
1632788540000|2021-09-28 00:22:20|87129.8|87079.8|87129.3|87079.3|87130.7|87080.7|87128.8|87078.8|18
1632788550000|2021-09-28 00:22:30|87129.4|87079.4|87129.3|87079.3|87129.8|87079.8|87129.1|87079.1|19
1632788560000|2021-09-28 00:22:40|87129.1|87079.1|87129.4|87079.4|87130.9|87080.9|87128.9|87078.9|12
1632788570000|2021-09-28 00:22:50|87129.5|87079.5|87129.5|87079.5|87129.9|87079.9|87129.5|87079.5|5
1632788580000|2021-09-28 00:23:00|87130|87080|87129.3|87079.3|87130|87080|87129.3|87079.3|12
1632788590000|2021-09-28 00:23:10|87129.2|87079.2|87133.2|87083.2|87134.6|87084.6|87128.9|87078.9|22
1632788600000|2021-09-28 00:23:20|87132.3|87082.3|87132.2|87082.2|87132.5|87082.5|87131.4|87081.4|10
1632788610000|2021-09-28 00:23:30|87132.6|87082.6|87131.4|87081.4|87133.7|87083.7|87131.4|87081.4|19
1632788620000|2021-09-28 00:23:40|87130.8|87080.8|87129.9|87079.9|87130.8|87080.8|87129.9|87079.9|15
1632788630000|2021-09-28 00:23:50|87130|87080|87129.9|87079.9|87132|87082|87129.9|87079.9|10
1632788640000|2021-09-28 00:24:00|87130|87080|87129|87079|87130.1|87080.1|87129|87079|8
1632788650000|2021-09-28 00:24:10|87129.1|87079.1|87128.4|87078.4|87133.1|87083.1|87128.4|87078.4|8
1632788660000|2021-09-28 00:24:20|87127.6|87077.6|87125.2|87075.2|87128|87078|87124.8|87074.8|25
1632788670000|2021-09-28 00:24:30|87125.3|87075.3|87123.7|87073.7|87125.7|87075.7|87123.3|87073.3|18
1632788680000|2021-09-28 00:24:40|87123.4|87073.4|87120.8|87070.8|87123.6|87073.6|87120.8|87070.8|20
1632788690000|2021-09-28 00:24:50|87120.6|87070.6|87121.8|87071.8|87121.8|87071.8|87120.6|87070.6|13
1632788700000|2021-09-28 00:25:00|87121.7|87071.7|87121.3|87071.3|87122.1|87072.1|87120.9|87070.9|12
1632788710000|2021-09-28 00:25:10|87121.4|87071.4|87122.7|87072.7|87124.7|87074.7|87121.4|87071.4|20
1632788720000|2021-09-28 00:25:20|87122.8|87072.8|87123.5|87073.5|87123.8|87073.8|87122.7|87072.7|18
1632788730000|2021-09-28 00:25:30|87123.6|87073.6|87130.8|87080.8|87131.6|87081.6|87123.4|87073.4|33
1632788740000|2021-09-28 00:25:40|87130.5|87080.5|87131.8|87081.8|87132.8|87082.8|87129.5|87079.5|23
1632788750000|2021-09-28 00:25:50|87132.1|87082.1|87130.8|87080.8|87132.1|87082.1|87130.8|87080.8|15
1632788760000|2021-09-28 00:26:00|87130.6|87080.6|87132.2|87082.2|87133.2|87083.2|87129.6|87079.6|14
1632788770000|2021-09-28 00:26:10|87131.8|87081.8|87132.8|87082.8|87133.4|87083.4|87131.3|87081.3|20
1632788780000|2021-09-28 00:26:20|87132.7|87082.7|87134.9|87084.9|87135.9|87085.9|87132.2|87082.2|26
1632788790000|2021-09-28 00:26:30|87135|87085|87135.4|87085.4|87136.7|87086.7|87134.5|87084.5|19
1632788800000|2021-09-28 00:26:40|87137.1|87087.1|87136.2|87086.2|87137.3|87087.3|87136|87086|18
1632788810000|2021-09-28 00:26:50|87135.6|87085.6|87135.9|87085.9|87136.8|87086.8|87135.5|87085.5|11
1632788820000|2021-09-28 00:27:00|87137.2|87087.2|87136.3|87086.3|87137.3|87087.3|87135.5|87085.5|13
1632788830000|2021-09-28 00:27:10|87136.4|87086.4|87137.9|87087.9|87138.9|87088.9|87135.3|87085.3|38
1632788840000|2021-09-28 00:27:20|87138.2|87088.2|87137.6|87087.6|87138.2|87088.2|87137.4|87087.4|7
1632788850000|2021-09-28 00:27:30|87137.7|87087.7|87138.4|87088.4|87139|87089|87136.4|87086.4|9
1632788860000|2021-09-28 00:27:40|87138.2|87088.2|87137.6|87087.6|87138.3|87088.3|87135.9|87085.9|9
1632788870000|2021-09-28 00:27:50|87136.6|87086.6|87138.2|87088.2|87139.5|87089.5|87136.6|87086.6|11
1632788880000|2021-09-28 00:28:00|87136.8|87086.8|87139|87089|87140|87090|87136.8|87086.8|16
1632788890000|2021-09-28 00:28:10|87138.7|87088.7|87138.5|87088.5|87139.9|87089.9|87137.4|87087.4|21
1632788900000|2021-09-28 00:28:20|87139.4|87089.4|87137.6|87087.6|87139.4|87089.4|87137.6|87087.6|16
1632788910000|2021-09-28 00:28:30|87138|87088|87138.5|87088.5|87139.6|87089.6|87137.8|87087.8|10
1632788920000|2021-09-28 00:28:40|87139.6|87089.6|87138.3|87088.3|87140.1|87090.1|87137.7|87087.7|9
1632788930000|2021-09-28 00:28:50|87138.8|87088.8|87137.7|87087.7|87138.8|87088.8|87137.2|87087.2|10
1632788940000|2021-09-28 00:29:00|87137.3|87087.3|87136.8|87086.8|87140|87090|87135.1|87085.1|26
1632788950000|2021-09-28 00:29:10|87137.1|87087.1|87139.7|87089.7|87140.2|87090.2|87136.2|87086.2|31
1632788960000|2021-09-28 00:29:20|87139.8|87089.8|87139.2|87089.2|87144.8|87094.8|87139.2|87089.2|49
1632788970000|2021-09-28 00:29:30|87139.4|87089.4|87140.9|87090.9|87140.9|87090.9|87139.1|87089.1|13
1632788980000|2021-09-28 00:29:40|87140.1|87090.1|87139.3|87089.3|87140.3|87090.3|87138.7|87088.7|17
1632788990000|2021-09-28 00:29:50|87139.4|87089.4|87139.4|87089.4|87141.1|87091.1|87137.8|87087.8|13
1632789000000|2021-09-28 00:30:00|87139.2|87089.2|87137.6|87087.6|87139.3|87089.3|87137|87087|21
1632789010000|2021-09-28 00:30:10|87137.9|87087.9|87143.6|87093.6|87145.3|87095.3|87137.9|87087.9|46
1632789020000|2021-09-28 00:30:20|87143.5|87093.5|87143.5|87093.5|87144|87094|87142.2|87092.2|21
1632789030000|2021-09-28 00:30:30|87143.8|87093.8|87142.3|87092.3|87143.8|87093.8|87139.1|87089.1|34
1632789040000|2021-09-28 00:30:40|87142.2|87092.2|87152.3|87102.3|87154|87104|87142.2|87092.2|40
1632789050000|2021-09-28 00:30:50|87152.4|87102.4|87150.1|87100.1|87152.8|87102.8|87150.1|87100.1|27
1632789060000|2021-09-28 00:31:00|87150.2|87100.2|87153.5|87103.5|87153.8|87103.8|87149.2|87099.2|22
1632789070000|2021-09-28 00:31:10|87153.3|87103.3|87154|87104|87154.2|87104.2|87153|87103|17
1632789080000|2021-09-28 00:31:20|87153.4|87103.4|87155.4|87105.4|87156.9|87106.9|87153.4|87103.4|20
1632789090000|2021-09-28 00:31:30|87155.5|87105.5|87155.1|87105.1|87156.6|87106.6|87154.7|87104.7|18
1632789100000|2021-09-28 00:31:40|87154.4|87104.4|87154.9|87104.9|87155.6|87105.6|87152|87102|18
1632789110000|2021-09-28 00:31:50|87155|87105|87156.7|87106.7|87157|87107|87154.4|87104.4|29
1632789120000|2021-09-28 00:32:00|87159.8|87109.8|87164|87114|87164.2|87114.2|87159.6|87109.6|29
1632789130000|2021-09-28 00:32:10|87163.9|87113.9|87164.6|87114.6|87165.2|87115.2|87162.8|87112.8|23
1632789140000|2021-09-28 00:32:20|87164.1|87114.1|87162.4|87112.4|87164.1|87114.1|87162.4|87112.4|22
1632789150000|2021-09-28 00:32:30|87162.2|87112.2|87162.1|87112.1|87162.3|87112.3|87161.3|87111.3|10
1632789160000|2021-09-28 00:32:40|87161.9|87111.9|87171.7|87121.7|87172.6|87122.6|87161.9|87111.9|42
1632789170000|2021-09-28 00:32:50|87171.9|87121.9|87173.8|87123.8|87173.8|87123.8|87171.4|87121.4|17
1632789180000|2021-09-28 00:33:00|87173.6|87123.6|87176.8|87126.8|87176.8|87126.8|87173.3|87123.3|19
1632789190000|2021-09-28 00:33:10|87177.6|87127.6|87180.2|87130.2|87180.5|87130.5|87177.6|87127.6|31
1632789200000|2021-09-28 00:33:20|87179.7|87129.7|87179.8|87129.8|87182.5|87132.5|87179.1|87129.1|44
1632789210000|2021-09-28 00:33:30|87179.6|87129.6|87180.4|87130.4|87180.4|87130.4|87178.9|87128.9|23
1632789220000|2021-09-28 00:33:40|87180.2|87130.2|87178.7|87128.7|87180.7|87130.7|87178.5|87128.5|22
1632789230000|2021-09-28 00:33:50|87178.3|87128.3|87174|87124|87178.3|87128.3|87173.6|87123.6|24
1632789240000|2021-09-28 00:34:00|87174.1|87124.1|87174.9|87124.9|87175.2|87125.2|87173.8|87123.8|18
1632789250000|2021-09-28 00:34:10|87174.5|87124.5|87174.9|87124.9|87175.6|87125.6|87174.1|87124.1|16
1632789260000|2021-09-28 00:34:20|87174.8|87124.8|87174.5|87124.5|87175.2|87125.2|87173.9|87123.9|14
1632789270000|2021-09-28 00:34:30|87174.3|87124.3|87175.4|87125.4|87177.2|87127.2|87174.3|87124.3|19
1632789280000|2021-09-28 00:34:40|87175.8|87125.8|87175.8|87125.8|87177.1|87127.1|87174.8|87124.8|29
1632789290000|2021-09-28 00:34:50|87175.7|87125.7|87174.6|87124.6|87175.7|87125.7|87174.6|87124.6|14
1632789300000|2021-09-28 00:35:00|87174.9|87124.9|87174.7|87124.7|87175.1|87125.1|87174.4|87124.4|17
1632789310000|2021-09-28 00:35:10|87174.6|87124.6|87172.3|87122.3|87174.6|87124.6|87171.6|87121.6|21
1632789320000|2021-09-28 00:35:20|87172.1|87122.1|87171.8|87121.8|87172.2|87122.2|87171.2|87121.2|23
1632789330000|2021-09-28 00:35:30|87171.9|87121.9|87174.2|87124.2|87174.3|87124.3|87171.9|87121.9|15
1632789340000|2021-09-28 00:35:40|87174.1|87124.1|87174|87124|87174.4|87124.4|87173.9|87123.9|14
1632789350000|2021-09-28 00:35:50|87173.9|87123.9|87173.9|87123.9|87174.1|87124.1|87173.7|87123.7|9
1632789360000|2021-09-28 00:36:00|87174|87124|87175.6|87125.6|87176.8|87126.8|87174|87124|16
1632789370000|2021-09-28 00:36:10|87176.6|87126.6|87176.5|87126.5|87176.9|87126.9|87175.7|87125.7|16
1632789380000|2021-09-28 00:36:20|87176.7|87126.7|87173.5|87123.5|87177.4|87127.4|87173.1|87123.1|31
1632789390000|2021-09-28 00:36:30|87173.1|87123.1|87169.9|87119.9|87174.8|87124.8|87169.4|87119.4|33
1632789400000|2021-09-28 00:36:40|87169.6|87119.6|87165.5|87115.5|87171|87121|87164.3|87114.3|26
1632789410000|2021-09-28 00:36:50|87165.7|87115.7|87164.1|87114.1|87165.7|87115.7|87164.1|87114.1|19
1632789420000|2021-09-28 00:37:00|87163.7|87113.7|87163.2|87113.2|87163.8|87113.8|87162.9|87112.9|14
1632789430000|2021-09-28 00:37:10|87163.3|87113.3|87163.2|87113.2|87163.3|87113.3|87162|87112|13
1632789440000|2021-09-28 00:37:20|87162.2|87112.2|87162.4|87112.4|87163.8|87113.8|87162.2|87112.2|10
1632789450000|2021-09-28 00:37:30|87162.6|87112.6|87162.2|87112.2|87163|87113|87161|87111|13
1632789460000|2021-09-28 00:37:40|87161.8|87111.8|87164.6|87114.6|87165.7|87115.7|87161.3|87111.3|25
1632789470000|2021-09-28 00:37:50|87165.1|87115.1|87164.4|87114.4|87165.6|87115.6|87164.3|87114.3|16
1632789480000|2021-09-28 00:38:00|87164.2|87114.2|87167.3|87117.3|87168.1|87118.1|87164.2|87114.2|22
1632789490000|2021-09-28 00:38:10|87167.7|87117.7|87167.3|87117.3|87167.9|87117.9|87166.9|87116.9|22
1632789500000|2021-09-28 00:38:20|87167.9|87117.9|87166.6|87116.6|87168.3|87118.3|87166.6|87116.6|18
1632789510000|2021-09-28 00:38:30|87166.3|87116.3|87165.1|87115.1|87166.3|87116.3|87164.1|87114.1|18
1632789520000|2021-09-28 00:38:40|87165|87115|87166.3|87116.3|87167.9|87117.9|87164.7|87114.7|22
1632789530000|2021-09-28 00:38:50|87166.7|87116.7|87166.9|87116.9|87168.5|87118.5|87166|87116|13
1632789540000|2021-09-28 00:39:00|87166.7|87116.7|87168.7|87118.7|87169.8|87119.8|87166.3|87116.3|18
1632789550000|2021-09-28 00:39:10|87168.8|87118.8|87165.2|87115.2|87168.8|87118.8|87165.2|87115.2|24
1632789560000|2021-09-28 00:39:20|87165.4|87115.4|87164.8|87114.8|87168|87118|87164.6|87114.6|24
1632789570000|2021-09-28 00:39:30|87166.8|87116.8|87164.6|87114.6|87167.2|87117.2|87164.4|87114.4|23
1632789580000|2021-09-28 00:39:40|87165|87115|87162.7|87112.7|87165.7|87115.7|87162.1|87112.1|27
1632789590000|2021-09-28 00:39:50|87162.9|87112.9|87161.8|87111.8|87162.9|87112.9|87161|87111|11
1632789600000|2021-09-28 00:40:00|87160.7|87110.7|87161.1|87111.1|87161.7|87111.7|87160|87110|16
1632789610000|2021-09-28 00:40:10|87160.5|87110.5|87160.4|87110.4|87163.8|87113.8|87160.2|87110.2|27
1632789620000|2021-09-28 00:40:20|87160.3|87110.3|87159.3|87109.3|87161.2|87111.2|87159|87109|21
1632789630000|2021-09-28 00:40:30|87159|87109|87161.5|87111.5|87165|87115|87159|87109|9
1632789640000|2021-09-28 00:40:40|87161.2|87111.2|87160|87110|87163.7|87113.7|87160|87110|21
1632789650000|2021-09-28 00:40:50|87161.7|87111.7|87159.4|87109.4|87161.7|87111.7|87158.2|87108.2|13
1632789660000|2021-09-28 00:41:00|87159|87109|87156|87106|87163.6|87113.6|87156|87106|18
1632789670000|2021-09-28 00:41:10|87156.9|87106.9|87156.3|87106.3|87163.8|87113.8|87156.3|87106.3|14
1632789680000|2021-09-28 00:41:20|87157|87107|87160.4|87110.4|87160.4|87110.4|87154.6|87104.6|13
1632789690000|2021-09-28 00:41:30|87160.7|87110.7|87158.3|87108.3|87160.7|87110.7|87158.3|87108.3|12
1632789700000|2021-09-28 00:41:40|87158|87108|87158.7|87108.7|87160.5|87110.5|87158|87108|19
1632789710000|2021-09-28 00:41:50|87159|87109|87159.3|87109.3|87161.5|87111.5|87158.9|87108.9|14
1632789720000|2021-09-28 00:42:00|87159.8|87109.8|87163.6|87113.6|87163.6|87113.6|87159.5|87109.5|6
1632789730000|2021-09-28 00:42:10|87161.6|87111.6|87160.5|87110.5|87161.6|87111.6|87156.5|87106.5|9
1632789740000|2021-09-28 00:42:20|87159.3|87109.3|87157|87107|87160|87110|87156.8|87106.8|19
1632789750000|2021-09-28 00:42:30|87156.8|87106.8|87156.4|87106.4|87159.7|87109.7|87156.3|87106.3|15
1632789760000|2021-09-28 00:42:40|87156.2|87106.2|87157.9|87107.9|87157.9|87107.9|87156.1|87106.1|3
1632789780000|2021-09-28 00:43:00|87163.5|87113.5|87153.7|87103.7|87163.5|87113.5|87153.7|87103.7|16
1632789790000|2021-09-28 00:43:10|87156.6|87106.6|87155.9|87105.9|87157.7|87107.7|87155.3|87105.3|14
1632789800000|2021-09-28 00:43:20|87156.2|87106.2|87156.3|87106.3|87157.4|87107.4|87156|87106|11
1632789810000|2021-09-28 00:43:30|87156.5|87106.5|87155|87105|87156.7|87106.7|87154.4|87104.4|17
1632789820000|2021-09-28 00:43:40|87153.9|87103.9|87150.8|87100.8|87154.5|87104.5|87150.8|87100.8|19
1632789830000|2021-09-28 00:43:50|87150.7|87100.7|87153|87103|87153|87103|87150.4|87100.4|24
1632789840000|2021-09-28 00:44:00|87152.8|87102.8|87152.2|87102.2|87152.8|87102.8|87150.7|87100.7|20
1632789850000|2021-09-28 00:44:10|87151.8|87101.8|87152.1|87102.1|87153.9|87103.9|87151.8|87101.8|10
1632789860000|2021-09-28 00:44:20|87151.9|87101.9|87151.4|87101.4|87152.4|87102.4|87150|87100|20
1632789870000|2021-09-28 00:44:30|87151.3|87101.3|87149.7|87099.7|87152.9|87102.9|87148.3|87098.3|29
1632789880000|2021-09-28 00:44:40|87147.8|87097.8|87147.8|87097.8|87149.8|87099.8|87147.2|87097.2|25
1632789890000|2021-09-28 00:44:50|87148|87098|87145.5|87095.5|87148.9|87098.9|87145.4|87095.4|21
1632789900000|2021-09-28 00:45:00|87145.1|87095.1|87146.6|87096.6|87147.7|87097.7|87145.1|87095.1|22
1632789910000|2021-09-28 00:45:10|87147.8|87097.8|87154.2|87104.2|87154.7|87104.7|87147.8|87097.8|22
1632789920000|2021-09-28 00:45:20|87154.5|87104.5|87155.8|87105.8|87156.3|87106.3|87152.6|87102.6|24
1632789930000|2021-09-28 00:45:30|87155.4|87105.4|87159.3|87109.3|87160.3|87110.3|87155.2|87105.2|28
1632789940000|2021-09-28 00:45:40|87159.4|87109.4|87161.6|87111.6|87163.7|87113.7|87158.7|87108.7|24
1632789950000|2021-09-28 00:45:50|87162|87112|87162.9|87112.9|87163.1|87113.1|87160.2|87110.2|21
1632789960000|2021-09-28 00:46:00|87163.8|87113.8|87174|87124|87177.5|87127.5|87161.4|87111.4|55
1632789970000|2021-09-28 00:46:10|87176.9|87126.9|87174.8|87124.8|87177.3|87127.3|87172.9|87122.9|45
1632789980000|2021-09-28 00:46:20|87176.6|87126.6|87174|87124|87176.7|87126.7|87171.1|87121.1|37
1632789990000|2021-09-28 00:46:30|87173.6|87123.6|87172.4|87122.4|87174|87124|87171.5|87121.5|20
1632790000000|2021-09-28 00:46:40|87172.6|87122.6|87173.3|87123.3|87174|87124|87170.5|87120.5|20
1632790010000|2021-09-28 00:46:50|87173.6|87123.6|87172.7|87122.7|87177.9|87127.9|87170.7|87120.7|22
1632790020000|2021-09-28 00:47:00|87177|87127|87191.5|87141.5|87194.1|87144.1|87173.2|87123.2|56
1632790030000|2021-09-28 00:47:10|87191.8|87141.8|87192.8|87142.8|87193.9|87143.9|87189.1|87139.1|33
1632790040000|2021-09-28 00:47:20|87192.6|87142.6|87194.3|87144.3|87194.3|87144.3|87189.7|87139.7|26
1632790050000|2021-09-28 00:47:30|87193.3|87143.3|87189.4|87139.4|87193.3|87143.3|87189.4|87139.4|21
1632790060000|2021-09-28 00:47:40|87190|87140|87189.3|87139.3|87193.7|87143.7|87189.3|87139.3|13
1632790070000|2021-09-28 00:47:50|87189.4|87139.4|87188.5|87138.5|87191.3|87141.3|87188.4|87138.4|13
1632790080000|2021-09-28 00:48:00|87187.7|87137.7|87189.7|87139.7|87193.7|87143.7|87187.4|87137.4|28
1632790090000|2021-09-28 00:48:10|87190.1|87140.1|87191|87141|87194.6|87144.6|87189|87139|19
1632790100000|2021-09-28 00:48:20|87193.2|87143.2|87194.2|87144.2|87197.7|87147.7|87192|87142|14
1632790110000|2021-09-28 00:48:30|87194|87144|87193.3|87143.3|87195.1|87145.1|87192.6|87142.6|14
1632790120000|2021-09-28 00:48:40|87193.6|87143.6|87193.7|87143.7|87197|87147|87193.1|87143.1|31
1632790130000|2021-09-28 00:48:50|87193.8|87143.8|87208.3|87158.3|87211.1|87161.1|87192.7|87142.7|56
1632790140000|2021-09-28 00:49:00|87208.1|87158.1|87211.9|87161.9|87212.7|87162.7|87205|87155|33
1632790150000|2021-09-28 00:49:10|87211.3|87161.3|87205.1|87155.1|87211.3|87161.3|87205.1|87155.1|36
1632790160000|2021-09-28 00:49:20|87206|87156|87204.5|87154.5|87206.9|87156.9|87204.4|87154.4|16
1632790170000|2021-09-28 00:49:30|87204.1|87154.1|87207.1|87157.1|87209.4|87159.4|87204.1|87154.1|13
1632790180000|2021-09-28 00:49:40|87207.2|87157.2|87208.7|87158.7|87210.2|87160.2|87206|87156|16
1632790190000|2021-09-28 00:49:50|87208.4|87158.4|87209|87159|87209.1|87159.1|87207.2|87157.2|21
1632790200000|2021-09-28 00:50:00|87208.6|87158.6|87212.6|87162.6|87213|87163|87208.6|87158.6|18
1632790210000|2021-09-28 00:50:10|87212.1|87162.1|87212.4|87162.4|87213.7|87163.7|87210.3|87160.3|24
1632790220000|2021-09-28 00:50:20|87212.5|87162.5|87210.1|87160.1|87213.7|87163.7|87210.1|87160.1|24
1632790230000|2021-09-28 00:50:30|87210|87160|87209.7|87159.7|87211.6|87161.6|87207.8|87157.8|21
1632790240000|2021-09-28 00:50:40|87209.3|87159.3|87206.9|87156.9|87211.1|87161.1|87205.4|87155.4|19
1632790250000|2021-09-28 00:50:50|87206.6|87156.6|87209.4|87159.4|87211.7|87161.7|87206|87156|25
1632790260000|2021-09-28 00:51:00|87209.7|87159.7|87210|87160|87210.3|87160.3|87207.6|87157.6|19
1632790270000|2021-09-28 00:51:10|87209.8|87159.8|87209.9|87159.9|87210|87160|87209.4|87159.4|13
1632790280000|2021-09-28 00:51:20|87214.6|87164.6|87209.7|87159.7|87214.6|87164.6|87209.7|87159.7|20
1632790290000|2021-09-28 00:51:30|87210.2|87160.2|87207.7|87157.7|87210.5|87160.5|87207.7|87157.7|16
1632790300000|2021-09-28 00:51:40|87206.2|87156.2|87207.6|87157.6|87207.8|87157.8|87205.8|87155.8|13
1632790310000|2021-09-28 00:51:50|87207.2|87157.2|87210.5|87160.5|87213.2|87163.2|87207.2|87157.2|23
1632790320000|2021-09-28 00:52:00|87209.7|87159.7|87209.4|87159.4|87210.1|87160.1|87208.8|87158.8|11
1632790330000|2021-09-28 00:52:10|87209.1|87159.1|87208.4|87158.4|87209.3|87159.3|87207.9|87157.9|5
1632790340000|2021-09-28 00:52:20|87213.5|87163.5|87205.5|87155.5|87213.5|87163.5|87204.6|87154.6|34
1632790350000|2021-09-28 00:52:30|87205.2|87155.2|87205.4|87155.4|87205.7|87155.7|87204.6|87154.6|22
1632790360000|2021-09-28 00:52:40|87205.1|87155.1|87211.7|87161.7|87211.7|87161.7|87205.1|87155.1|25
1632790370000|2021-09-28 00:52:50|87210.9|87160.9|87210.9|87160.9|87211.4|87161.4|87208.9|87158.9|28
1632790380000|2021-09-28 00:53:00|87210.6|87160.6|87211.2|87161.2|87214.4|87164.4|87210|87160|30
1632790390000|2021-09-28 00:53:10|87210.7|87160.7|87209.3|87159.3|87210.7|87160.7|87207.6|87157.6|30
1632790400000|2021-09-28 00:53:20|87208.8|87158.8|87207.5|87157.5|87208.8|87158.8|87205.8|87155.8|19
1632790410000|2021-09-28 00:53:30|87207.4|87157.4|87208.9|87158.9|87209|87159|87206.4|87156.4|18
1632790420000|2021-09-28 00:53:40|87208.2|87158.2|87205.5|87155.5|87208.2|87158.2|87205.3|87155.3|13
1632790430000|2021-09-28 00:53:50|87205.9|87155.9|87206.9|87156.9|87207.1|87157.1|87205.4|87155.4|25
1632790440000|2021-09-28 00:54:00|87206.8|87156.8|87208|87158|87210|87160|87205.8|87155.8|30
1632790450000|2021-09-28 00:54:10|87208.5|87158.5|87209.1|87159.1|87210.7|87160.7|87208|87158|23
1632790460000|2021-09-28 00:54:20|87209|87159|87209.4|87159.4|87211.7|87161.7|87208.3|87158.3|27
1632790470000|2021-09-28 00:54:30|87209.1|87159.1|87208.5|87158.5|87209.1|87159.1|87207|87157|32
1632790480000|2021-09-28 00:54:40|87208.3|87158.3|87208.3|87158.3|87209.4|87159.4|87206.9|87156.9|24
1632790490000|2021-09-28 00:54:50|87208.5|87158.5|87208.5|87158.5|87209.7|87159.7|87207.2|87157.2|32
1632790500000|2021-09-28 00:55:00|87208.4|87158.4|87203|87153|87210.3|87160.3|87198.6|87148.6|48
1632790510000|2021-09-28 00:55:10|87203.2|87153.2|87205.8|87155.8|87205.8|87155.8|87202.7|87152.7|24
1632790520000|2021-09-28 00:55:20|87205.7|87155.7|87204.2|87154.2|87205.7|87155.7|87203.5|87153.5|23
1632790530000|2021-09-28 00:55:30|87204.1|87154.1|87199.1|87149.1|87204.5|87154.5|87199.1|87149.1|38
1632790540000|2021-09-28 00:55:40|87199.2|87149.2|87198.5|87148.5|87201.7|87151.7|87198.5|87148.5|27
1632790550000|2021-09-28 00:55:50|87198.7|87148.7|87200.3|87150.3|87202|87152|87198.3|87148.3|32
1632790560000|2021-09-28 00:56:00|87200.2|87150.2|87203|87153|87205.6|87155.6|87200.2|87150.2|30
1632790570000|2021-09-28 00:56:10|87202.9|87152.9|87205|87155|87205.4|87155.4|87202.5|87152.5|37
1632790580000|2021-09-28 00:56:20|87205.4|87155.4|87205.3|87155.3|87206.1|87156.1|87204.9|87154.9|28
1632790590000|2021-09-28 00:56:30|87204.6|87154.6|87206.2|87156.2|87206.4|87156.4|87204.6|87154.6|21
1632790600000|2021-09-28 00:56:40|87206.1|87156.1|87207|87157|87211.3|87161.3|87206.1|87156.1|15
1632790610000|2021-09-28 00:56:50|87207.3|87157.3|87206.5|87156.5|87207.3|87157.3|87205.5|87155.5|13
1632790620000|2021-09-28 00:57:00|87206.4|87156.4|87205.3|87155.3|87208.4|87158.4|87204.7|87154.7|34
1632790630000|2021-09-28 00:57:10|87206|87156|87206.5|87156.5|87206.9|87156.9|87204.6|87154.6|22
1632790640000|2021-09-28 00:57:20|87205.4|87155.4|87199.1|87149.1|87207.3|87157.3|87198.8|87148.8|37
1632790650000|2021-09-28 00:57:30|87198|87148|87200.7|87150.7|87204.7|87154.7|87197.3|87147.3|30
1632790660000|2021-09-28 00:57:40|87201.3|87151.3|87201.3|87151.3|87203.5|87153.5|87200.4|87150.4|27
1632790670000|2021-09-28 00:57:50|87201.6|87151.6|87201.7|87151.7|87202|87152|87201|87151|21
1632790680000|2021-09-28 00:58:00|87203.3|87153.3|87199.4|87149.4|87203.8|87153.8|87199.4|87149.4|16
1632790690000|2021-09-28 00:58:10|87198.8|87148.8|87198.8|87148.8|87199.9|87149.9|87198.5|87148.5|17
1632790700000|2021-09-28 00:58:20|87198.7|87148.7|87197.4|87147.4|87200.1|87150.1|87196|87146|28
1632790710000|2021-09-28 00:58:30|87197.3|87147.3|87194.9|87144.9|87199.2|87149.2|87194.3|87144.3|19
1632790720000|2021-09-28 00:58:40|87195.1|87145.1|87193.6|87143.6|87195.6|87145.6|87193.4|87143.4|17
1632790730000|2021-09-28 00:58:50|87193.7|87143.7|87186.9|87136.9|87195|87145|87186.9|87136.9|33
1632790740000|2021-09-28 00:59:00|87187.8|87137.8|87189.3|87139.3|87190|87140|87187.8|87137.8|29
1632790750000|2021-09-28 00:59:10|87189.4|87139.4|87194.5|87144.5|87194.5|87144.5|87189|87139|25
1632790760000|2021-09-28 00:59:20|87194.6|87144.6|87192.2|87142.2|87195|87145|87191.6|87141.6|23
1632790770000|2021-09-28 00:59:30|87192.1|87142.1|87189.6|87139.6|87192.1|87142.1|87189.1|87139.1|28
1632790780000|2021-09-28 00:59:40|87189.7|87139.7|87192.3|87142.3|87192.8|87142.8|87189.7|87139.7|13
1632790790000|2021-09-28 00:59:50|87192.2|87142.2|87193.1|87143.1|87193.3|87143.3|87190.6|87140.6|21
1632790800000|2021-09-28 01:00:00|87192.5|87142.5|87194.7|87144.7|87196.6|87146.6|87188.2|87138.2|47
1632790810000|2021-09-28 01:00:10|87195.2|87145.2|87200.9|87150.9|87203.4|87153.4|87194|87144|34
1632790820000|2021-09-28 01:00:20|87200.2|87150.2|87202.3|87152.3|87206|87156|87200.2|87150.2|33
1632790830000|2021-09-28 01:00:30|87203.2|87153.2|87201.9|87151.9|87203.2|87153.2|87201.3|87151.3|21
1632790840000|2021-09-28 01:00:40|87202|87152|87201.2|87151.2|87204|87154|87200|87150|28
1632790850000|2021-09-28 01:00:50|87200.9|87150.9|87201|87151|87204.8|87154.8|87198.1|87148.1|34
1632790860000|2021-09-28 01:01:00|87200.2|87150.2|87198.9|87148.9|87201.3|87151.3|87197.6|87147.6|23
1632790870000|2021-09-28 01:01:10|87198.8|87148.8|87200.7|87150.7|87201.9|87151.9|87198.6|87148.6|26
1632790880000|2021-09-28 01:01:20|87200.5|87150.5|87202.8|87152.8|87204.2|87154.2|87200.2|87150.2|25
1632790890000|2021-09-28 01:01:30|87202.9|87152.9|87197.4|87147.4|87205|87155|87196.5|87146.5|37
1632790900000|2021-09-28 01:01:40|87197.3|87147.3|87199.1|87149.1|87199.2|87149.2|87196.4|87146.4|31
1632790910000|2021-09-28 01:01:50|87199.4|87149.4|87204.4|87154.4|87204.4|87154.4|87199.2|87149.2|23
1632790920000|2021-09-28 01:02:00|87203.8|87153.8|87201|87151|87204|87154|87201|87151|17
1632790930000|2021-09-28 01:02:10|87201.7|87151.7|87203.6|87153.6|87204.7|87154.7|87201|87151|16
1632790940000|2021-09-28 01:02:20|87203.3|87153.3|87202.5|87152.5|87203.3|87153.3|87197.4|87147.4|12
1632790950000|2021-09-28 01:02:30|87202.6|87152.6|87203.6|87153.6|87203.6|87153.6|87199.3|87149.3|11
1632790960000|2021-09-28 01:02:40|87203.1|87153.1|87203.6|87153.6|87205|87155|87201.2|87151.2|23
1632790970000|2021-09-28 01:02:50|87203.7|87153.7|87203.9|87153.9|87204|87154|87203.1|87153.1|16
1632790980000|2021-09-28 01:03:00|87203.5|87153.5|87203.7|87153.7|87203.7|87153.7|87201.4|87151.4|21
1632790990000|2021-09-28 01:03:10|87204.6|87154.6|87200.3|87150.3|87204.8|87154.8|87199.8|87149.8|17
1632791000000|2021-09-28 01:03:20|87201.1|87151.1|87200|87150|87201.1|87151.1|87198.4|87148.4|16
1632791010000|2021-09-28 01:03:30|87203.9|87153.9|87201.8|87151.8|87204|87154|87200.7|87150.7|19
1632791020000|2021-09-28 01:03:40|87201.5|87151.5|87204|87154|87204|87154|87199.6|87149.6|14
1632791030000|2021-09-28 01:03:50|87202.7|87152.7|87201.5|87151.5|87203|87153|87201.1|87151.1|13
1632791040000|2021-09-28 01:04:00|87199.1|87149.1|87199.3|87149.3|87201.4|87151.4|87198.7|87148.7|18
1632791050000|2021-09-28 01:04:10|87204.3|87154.3|87202.5|87152.5|87204.5|87154.5|87199.2|87149.2|28
1632791060000|2021-09-28 01:04:20|87201.9|87151.9|87199|87149|87202.5|87152.5|87199|87149|23
1632791070000|2021-09-28 01:04:30|87198.5|87148.5|87201.5|87151.5|87204.1|87154.1|87198.5|87148.5|12
1632791080000|2021-09-28 01:04:40|87201.6|87151.6|87204.9|87154.9|87206|87156|87200.6|87150.6|19
1632791090000|2021-09-28 01:04:50|87205.4|87155.4|87203.5|87153.5|87206.3|87156.3|87203.1|87153.1|30
1632791100000|2021-09-28 01:05:00|87204.3|87154.3|87205.7|87155.7|87208.5|87158.5|87204.3|87154.3|32
1632791110000|2021-09-28 01:05:10|87205.9|87155.9|87208.8|87158.8|87210.6|87160.6|87205.1|87155.1|38
1632791120000|2021-09-28 01:05:20|87208.5|87158.5|87208.5|87158.5|87209.2|87159.2|87207.3|87157.3|18
1632791130000|2021-09-28 01:05:30|87208.8|87158.8|87210.2|87160.2|87210.4|87160.4|87206.8|87156.8|22
1632791140000|2021-09-28 01:05:40|87209.9|87159.9|87209.9|87159.9|87212.5|87162.5|87208.5|87158.5|35
1632791150000|2021-09-28 01:05:50|87210.3|87160.3|87208.2|87158.2|87212.5|87162.5|87208.2|87158.2|35
1632791160000|2021-09-28 01:06:00|87209.6|87159.6|87208.6|87158.6|87210.2|87160.2|87208.3|87158.3|32
1632791170000|2021-09-28 01:06:10|87208.7|87158.7|87207.4|87157.4|87208.7|87158.7|87207.3|87157.3|15
1632791180000|2021-09-28 01:06:20|87207.5|87157.5|87211.4|87161.4|87211.5|87161.5|87206|87156|21
1632791190000|2021-09-28 01:06:30|87210.3|87160.3|87209.2|87159.2|87210.3|87160.3|87208.7|87158.7|15
1632791200000|2021-09-28 01:06:40|87206.1|87156.1|87208.4|87158.4|87210.7|87160.7|87206.1|87156.1|30
1632791210000|2021-09-28 01:06:50|87208.2|87158.2|87206.5|87156.5|87208.6|87158.6|87205.1|87155.1|29
1632791220000|2021-09-28 01:07:00|87206.6|87156.6|87206.7|87156.7|87207.3|87157.3|87205.2|87155.2|22
1632791230000|2021-09-28 01:07:10|87206.8|87156.8|87204.1|87154.1|87209.2|87159.2|87204|87154|28
1632791240000|2021-09-28 01:07:20|87203.7|87153.7|87206.4|87156.4|87210.3|87160.3|87203.6|87153.6|12
1632791250000|2021-09-28 01:07:30|87206.3|87156.3|87219.9|87169.9|87225.8|87175.8|87206.2|87156.2|11
1632791260000|2021-09-28 01:07:40|87222.1|87172.1|87219.4|87169.4|87222.1|87172.1|87217.9|87167.9|10
1632791270000|2021-09-28 01:07:50|87220.6|87170.6|87219.6|87169.6|87220.6|87170.6|87217.6|87167.6|14
1632791280000|2021-09-28 01:08:00|87219.5|87169.5|87219.4|87169.4|87221.2|87171.2|87216.3|87166.3|19
1632791290000|2021-09-28 01:08:10|87217.1|87167.1|87216|87166|87220.1|87170.1|87215.3|87165.3|30
1632791300000|2021-09-28 01:08:20|87217.3|87167.3|87218.7|87168.7|87219.8|87169.8|87216.3|87166.3|13
1632791310000|2021-09-28 01:08:30|87219|87169|87218.2|87168.2|87219.2|87169.2|87216.8|87166.8|23
1632791320000|2021-09-28 01:08:40|87217.7|87167.7|87221|87171|87221|87171|87217.7|87167.7|18
1632791330000|2021-09-28 01:08:50|87221.5|87171.5|87219.7|87169.7|87221.6|87171.6|87217.8|87167.8|29
1632791340000|2021-09-28 01:09:00|87219.2|87169.2|87220.7|87170.7|87221.8|87171.8|87217.7|87167.7|33
1632791350000|2021-09-28 01:09:10|87221.2|87171.2|87218.2|87168.2|87221.2|87171.2|87217.5|87167.5|18
1632791360000|2021-09-28 01:09:20|87218.6|87168.6|87218.3|87168.3|87219.1|87169.1|87217.8|87167.8|16
1632791370000|2021-09-28 01:09:30|87218.5|87168.5|87218|87168|87219.9|87169.9|87218|87168|10
1632791380000|2021-09-28 01:09:40|87218.1|87168.1|87218.4|87168.4|87218.4|87168.4|87217.6|87167.6|17
1632791390000|2021-09-28 01:09:50|87218|87168|87219.4|87169.4|87220.7|87170.7|87217.7|87167.7|19
1632791400000|2021-09-28 01:10:00|87217|87167|87218.1|87168.1|87218.1|87168.1|87216|87166|15
1632791410000|2021-09-28 01:10:10|87217.8|87167.8|87219|87169|87220.9|87170.9|87217.8|87167.8|30
1632791420000|2021-09-28 01:10:20|87218.3|87168.3|87218.9|87168.9|87218.9|87168.9|87217.7|87167.7|8
1632791430000|2021-09-28 01:10:30|87218.6|87168.6|87218.7|87168.7|87220.7|87170.7|87217.9|87167.9|21
1632791440000|2021-09-28 01:10:40|87218.1|87168.1|87216.9|87166.9|87218.4|87168.4|87215.9|87165.9|25
1632791450000|2021-09-28 01:10:50|87217.3|87167.3|87217.3|87167.3|87218.2|87168.2|87216.2|87166.2|23
1632791460000|2021-09-28 01:11:00|87217.4|87167.4|87216.8|87166.8|87218|87168|87216.7|87166.7|10
1632791470000|2021-09-28 01:11:10|87216.9|87166.9|87216.6|87166.6|87217.4|87167.4|87216.6|87166.6|18
1632791480000|2021-09-28 01:11:20|87216.7|87166.7|87217.6|87167.6|87218.1|87168.1|87216.6|87166.6|18
1632791490000|2021-09-28 01:11:30|87217.7|87167.7|87217.6|87167.6|87218.9|87168.9|87216.9|87166.9|33
1632791500000|2021-09-28 01:11:40|87218.3|87168.3|87218.3|87168.3|87218.5|87168.5|87217.2|87167.2|11
1632791510000|2021-09-28 01:11:50|87217.6|87167.6|87218.3|87168.3|87218.7|87168.7|87217.6|87167.6|18
1632791520000|2021-09-28 01:12:00|87218.5|87168.5|87218.9|87168.9|87220|87170|87217.6|87167.6|17
1632791530000|2021-09-28 01:12:10|87219|87169|87219.9|87169.9|87220.3|87170.3|87217.7|87167.7|23
1632791540000|2021-09-28 01:12:20|87219.7|87169.7|87218.1|87168.1|87219.7|87169.7|87218.1|87168.1|24
1632791550000|2021-09-28 01:12:30|87218.2|87168.2|87218.4|87168.4|87219.3|87169.3|87217|87167|16
1632791560000|2021-09-28 01:12:40|87219|87169|87217|87167|87220|87170|87216.3|87166.3|16
1632791570000|2021-09-28 01:12:50|87218.6|87168.6|87216.2|87166.2|87218.6|87168.6|87216|87166|30
1632791580000|2021-09-28 01:13:00|87216.3|87166.3|87217.1|87167.1|87217.5|87167.5|87215.9|87165.9|14
1632791590000|2021-09-28 01:13:10|87216.4|87166.4|87216.6|87166.6|87216.7|87166.7|87215.9|87165.9|15
1632791600000|2021-09-28 01:13:20|87216.7|87166.7|87216.2|87166.2|87218.2|87168.2|87215.6|87165.6|15
1632791610000|2021-09-28 01:13:30|87216.4|87166.4|87216.2|87166.2|87217.4|87167.4|87214.5|87164.5|23
1632791620000|2021-09-28 01:13:40|87216.1|87166.1|87216.7|87166.7|87216.9|87166.9|87213.4|87163.4|26
1632791630000|2021-09-28 01:13:50|87216.8|87166.8|87216.7|87166.7|87217.2|87167.2|87216.3|87166.3|14
1632791640000|2021-09-28 01:14:00|87216|87166|87216.8|87166.8|87217.4|87167.4|87215.2|87165.2|19
1632791650000|2021-09-28 01:14:10|87217.4|87167.4|87216.5|87166.5|87217.7|87167.7|87216.5|87166.5|10
1632791660000|2021-09-28 01:14:20|87216.9|87166.9|87218.1|87168.1|87218.9|87168.9|87216.7|87166.7|17
1632791670000|2021-09-28 01:14:30|87218.6|87168.6|87217.7|87167.7|87218.6|87168.6|87216.1|87166.1|23
1632791680000|2021-09-28 01:14:40|87217.4|87167.4|87216.6|87166.6|87217.5|87167.5|87215.5|87165.5|29
1632791690000|2021-09-28 01:14:50|87216.8|87166.8|87216.9|87166.9|87217.3|87167.3|87215.7|87165.7|16
1632791700000|2021-09-28 01:15:00|87216.8|87166.8|87215.4|87165.4|87217.7|87167.7|87215.2|87165.2|29
1632791710000|2021-09-28 01:15:10|87215.8|87165.8|87216.6|87166.6|87218.2|87168.2|87215.3|87165.3|28
1632791720000|2021-09-28 01:15:20|87216.7|87166.7|87207.8|87157.8|87217.7|87167.7|87207.8|87157.8|20
1632791730000|2021-09-28 01:15:30|87208.8|87158.8|87210.2|87160.2|87211|87161|87208.4|87158.4|29
1632791740000|2021-09-28 01:15:40|87209.5|87159.5|87211.6|87161.6|87211.6|87161.6|87209.5|87159.5|17
1632791750000|2021-09-28 01:15:50|87211.3|87161.3|87210.5|87160.5|87211.6|87161.6|87210.5|87160.5|17
1632791760000|2021-09-28 01:16:00|87210|87160|87210.1|87160.1|87210.4|87160.4|87209.4|87159.4|15
1632791770000|2021-09-28 01:16:10|87210.2|87160.2|87211.2|87161.2|87211.2|87161.2|87209.5|87159.5|19
1632791780000|2021-09-28 01:16:20|87211.1|87161.1|87209.8|87159.8|87211.1|87161.1|87209.1|87159.1|22
1632791790000|2021-09-28 01:16:30|87210.4|87160.4|87210.2|87160.2|87210.5|87160.5|87209|87159|19
1632791800000|2021-09-28 01:16:40|87210.4|87160.4|87209.5|87159.5|87210.5|87160.5|87209|87159|13
1632791810000|2021-09-28 01:16:50|87208.6|87158.6|87204.5|87154.5|87208.6|87158.6|87204.5|87154.5|24
1632791820000|2021-09-28 01:17:00|87204.4|87154.4|87205.2|87155.2|87206.3|87156.3|87204.4|87154.4|16
1632791830000|2021-09-28 01:17:10|87205.1|87155.1|87218.2|87168.2|87218.2|87168.2|87204.5|87154.5|22
1632791840000|2021-09-28 01:17:20|87218.5|87168.5|87218.4|87168.4|87218.6|87168.6|87217.6|87167.6|12
1632791850000|2021-09-28 01:17:30|87217.4|87167.4|87218|87168|87218.5|87168.5|87217.4|87167.4|10
1632791860000|2021-09-28 01:17:40|87218.3|87168.3|87219.1|87169.1|87219.4|87169.4|87218.2|87168.2|14
1632791870000|2021-09-28 01:17:50|87218.8|87168.8|87221.2|87171.2|87221.2|87171.2|87217.8|87167.8|20
1632791880000|2021-09-28 01:18:00|87220.5|87170.5|87219.4|87169.4|87220.5|87170.5|87218.7|87168.7|16
1632791890000|2021-09-28 01:18:10|87219.8|87169.8|87220.2|87170.2|87220.2|87170.2|87218.4|87168.4|15
1632791900000|2021-09-28 01:18:20|87219.6|87169.6|87219.1|87169.1|87219.6|87169.6|87218.9|87168.9|5
1632791910000|2021-09-28 01:18:30|87219.7|87169.7|87218.6|87168.6|87219.7|87169.7|87218.6|87168.6|16
1632791920000|2021-09-28 01:18:40|87218.4|87168.4|87219.3|87169.3|87220.6|87170.6|87218.1|87168.1|16
1632791930000|2021-09-28 01:18:50|87219.4|87169.4|87219.9|87169.9|87220.3|87170.3|87218.8|87168.8|9
1632791940000|2021-09-28 01:19:00|87220|87170|87218.7|87168.7|87221.2|87171.2|87218.3|87168.3|21
1632791950000|2021-09-28 01:19:10|87219.6|87169.6|87219.9|87169.9|87221.1|87171.1|87218.7|87168.7|21
1632791960000|2021-09-28 01:19:20|87219.5|87169.5|87218.1|87168.1|87220.5|87170.5|87218.1|87168.1|25
1632791970000|2021-09-28 01:19:30|87218.2|87168.2|87219|87169|87219.8|87169.8|87217.8|87167.8|16
1632791980000|2021-09-28 01:19:40|87218.8|87168.8|87219.8|87169.8|87220.1|87170.1|87218.8|87168.8|18
1632791990000|2021-09-28 01:19:50|87220.3|87170.3|87218.5|87168.5|87220.8|87170.8|87218.5|87168.5|17
1632792000000|2021-09-28 01:20:00|87218.9|87168.9|87218.5|87168.5|87218.9|87168.9|87217.1|87167.1|35
1632792010000|2021-09-28 01:20:10|87218.3|87168.3|87218|87168|87218.4|87168.4|87217.5|87167.5|15
1632792020000|2021-09-28 01:20:20|87218.1|87168.1|87217.4|87167.4|87218.5|87168.5|87217.4|87167.4|15
1632792030000|2021-09-28 01:20:30|87217.6|87167.6|87220.3|87170.3|87221|87171|87216.8|87166.8|21
1632792040000|2021-09-28 01:20:40|87220|87170|87219.4|87169.4|87222.4|87172.4|87219.4|87169.4|29
1632792050000|2021-09-28 01:20:50|87219.9|87169.9|87221|87171|87221.1|87171.1|87219.5|87169.5|24
1632792060000|2021-09-28 01:21:00|87221.1|87171.1|87220|87170|87221.1|87171.1|87219.3|87169.3|23
1632792070000|2021-09-28 01:21:10|87220.6|87170.6|87217.3|87167.3|87220.6|87170.6|87217.2|87167.2|22
1632792080000|2021-09-28 01:21:20|87218.4|87168.4|87216.1|87166.1|87218.4|87168.4|87215.6|87165.6|34
1632792090000|2021-09-28 01:21:30|87216.3|87166.3|87217.9|87167.9|87218.6|87168.6|87215.9|87165.9|30
1632792100000|2021-09-28 01:21:40|87218|87168|87218.5|87168.5|87218.7|87168.7|87217.6|87167.6|13
1632792110000|2021-09-28 01:21:50|87218.8|87168.8|87218|87168|87219.1|87169.1|87217.7|87167.7|25
1632792120000|2021-09-28 01:22:00|87219.6|87169.6|87217.4|87167.4|87219.6|87169.6|87217|87167|33
1632792130000|2021-09-28 01:22:10|87217.3|87167.3|87217.3|87167.3|87218.3|87168.3|87217.2|87167.2|12
1632792140000|2021-09-28 01:22:20|87217.1|87167.1|87217.6|87167.6|87217.9|87167.9|87217|87167|9
1632792150000|2021-09-28 01:22:30|87218|87168|87217.8|87167.8|87218.1|87168.1|87217|87167|11
1632792160000|2021-09-28 01:22:40|87217.6|87167.6|87218.4|87168.4|87218.7|87168.7|87217.1|87167.1|16
1632792170000|2021-09-28 01:22:50|87219.1|87169.1|87218.7|87168.7|87219.1|87169.1|87217|87167|23
1632792180000|2021-09-28 01:23:00|87217.6|87167.6|87216.9|87166.9|87219.1|87169.1|87216.9|87166.9|15
1632792190000|2021-09-28 01:23:10|87217.8|87167.8|87218|87168|87218.3|87168.3|87216.9|87166.9|17
1632792200000|2021-09-28 01:23:20|87218.1|87168.1|87216.9|87166.9|87218.3|87168.3|87216.9|87166.9|17
1632792210000|2021-09-28 01:23:30|87217.2|87167.2|87218.7|87168.7|87218.7|87168.7|87217.2|87167.2|13
1632792220000|2021-09-28 01:23:40|87218.2|87168.2|87217.8|87167.8|87218.2|87168.2|87217.4|87167.4|10
1632792230000|2021-09-28 01:23:50|87217.6|87167.6|87217.1|87167.1|87218.3|87168.3|87217|87167|16
1632792240000|2021-09-28 01:24:00|87217|87167|87217.4|87167.4|87219.1|87169.1|87216.8|87166.8|22
1632792250000|2021-09-28 01:24:10|87217.5|87167.5|87216.9|87166.9|87217.9|87167.9|87216.9|87166.9|18
1632792260000|2021-09-28 01:24:20|87216.8|87166.8|87218|87168|87218.5|87168.5|87216.8|87166.8|17
1632792270000|2021-09-28 01:24:30|87217.7|87167.7|87218.1|87168.1|87218.1|87168.1|87217|87167|15
1632792280000|2021-09-28 01:24:40|87217.8|87167.8|87216.9|87166.9|87218|87168|87216.8|87166.8|18
1632792290000|2021-09-28 01:24:50|87217.1|87167.1|87217.7|87167.7|87218.3|87168.3|87216.5|87166.5|16
1632792300000|2021-09-28 01:25:00|87217.3|87167.3|87218.3|87168.3|87218.8|87168.8|87216.5|87166.5|27
1632792310000|2021-09-28 01:25:10|87218.2|87168.2|87218.1|87168.1|87219.8|87169.8|87217.1|87167.1|33
1632792320000|2021-09-28 01:25:20|87219.6|87169.6|87218.5|87168.5|87220.2|87170.2|87218.4|87168.4|21
1632792330000|2021-09-28 01:25:30|87218.7|87168.7|87219|87169|87221|87171|87218.7|87168.7|32
1632792340000|2021-09-28 01:25:40|87219.3|87169.3|87220.2|87170.2|87220.7|87170.7|87218.9|87168.9|23
1632792350000|2021-09-28 01:25:50|87219.7|87169.7|87219.1|87169.1|87220.1|87170.1|87218.8|87168.8|29
1632792360000|2021-09-28 01:26:00|87219|87169|87220|87170|87224.3|87174.3|87219|87169|43
1632792370000|2021-09-28 01:26:10|87219.9|87169.9|87221|87171|87221.3|87171.3|87219.4|87169.4|25
1632792380000|2021-09-28 01:26:20|87221.1|87171.1|87220.7|87170.7|87221.6|87171.6|87220.2|87170.2|27
1632792390000|2021-09-28 01:26:30|87220.8|87170.8|87220.2|87170.2|87221.1|87171.1|87219.8|87169.8|14
1632792400000|2021-09-28 01:26:40|87220.4|87170.4|87220|87170|87221|87171|87219.8|87169.8|11
1632792410000|2021-09-28 01:26:50|87220.2|87170.2|87220.7|87170.7|87221.3|87171.3|87220.2|87170.2|19
1632792420000|2021-09-28 01:27:00|87220.6|87170.6|87221.6|87171.6|87221.6|87171.6|87220.6|87170.6|14
1632792430000|2021-09-28 01:27:10|87221|87171|87210.4|87160.4|87221.3|87171.3|87210.4|87160.4|28
1632792440000|2021-09-28 01:27:20|87211.1|87161.1|87224.1|87174.1|87224.1|87183.3|87208.3|87160.4|33
1632792450000|2021-09-28 01:27:30|87223.2|87173.2|87223.5|87173.5|87224.3|87174.3|87221.7|87171.7|46
1632792460000|2021-09-28 01:27:40|87223.1|87173.1|87222.1|87172.1|87224.3|87174.3|87222.1|87172.1|22
1632792470000|2021-09-28 01:27:50|87221.6|87171.6|87220.8|87170.8|87221.8|87171.8|87220.5|87170.5|26
1632792480000|2021-09-28 01:28:00|87220.6|87170.6|87215.9|87165.9|87222.7|87172.7|87215.9|87165.9|29
1632792490000|2021-09-28 01:28:10|87216.3|87166.3|87214.9|87164.9|87216.3|87166.3|87213.9|87163.9|18
1632792500000|2021-09-28 01:28:20|87216.1|87166.1|87213.5|87163.5|87216.1|87166.1|87213.5|87163.5|16
1632792510000|2021-09-28 01:28:30|87213.9|87163.9|87215.5|87165.5|87215.5|87165.5|87213.2|87163.2|19
1632792520000|2021-09-28 01:28:40|87215.1|87165.1|87212.8|87162.8|87215.8|87165.8|87212.1|87162.1|16
1632792530000|2021-09-28 01:28:50|87212.9|87162.9|87212.1|87162.1|87213.8|87163.8|87212.1|87162.1|17
1632792540000|2021-09-28 01:29:00|87212|87162|87213.4|87163.4|87213.7|87163.7|87211.8|87161.8|24
1632792550000|2021-09-28 01:29:10|87212.5|87162.5|87209.4|87159.4|87213.6|87163.6|87209.4|87159.4|16
1632792560000|2021-09-28 01:29:20|87209.1|87159.1|87208.1|87158.1|87209.7|87159.7|87207.5|87157.5|26
1632792570000|2021-09-28 01:29:30|87207.8|87157.8|87209.2|87159.2|87210|87160|87207.4|87157.4|21
1632792580000|2021-09-28 01:29:40|87209|87159|87209|87159|87209.9|87159.9|87208.7|87158.7|11
1632792590000|2021-09-28 01:29:50|87208.7|87158.7|87210|87160|87210.6|87160.6|87208.2|87158.2|26
1632792600000|2021-09-28 01:30:00|87210.1|87160.1|87208.4|87158.4|87211.1|87161.1|87208.2|87158.2|31
1632792610000|2021-09-28 01:30:10|87207.8|87157.8|87208.9|87158.9|87209|87159|87207.7|87157.7|13
1632792620000|2021-09-28 01:30:20|87209.3|87159.3|87209|87159|87210|87160|87208.5|87158.5|25
1632792630000|2021-09-28 01:30:30|87209.7|87159.7|87210.2|87160.2|87211.1|87161.1|87208.6|87158.6|27
1632792640000|2021-09-28 01:30:40|87209.9|87159.9|87214.6|87164.6|87214.6|87164.6|87209.6|87159.6|23
1632792650000|2021-09-28 01:30:50|87214.8|87164.8|87210.9|87160.9|87214.8|87164.8|87210.8|87160.8|29
1632792660000|2021-09-28 01:31:00|87211.4|87161.4|87211.7|87161.7|87213.1|87163.1|87211.4|87161.4|14
1632792670000|2021-09-28 01:31:10|87211.3|87161.3|87211|87161|87212.3|87162.3|87211|87161|11
1632792680000|2021-09-28 01:31:20|87211.2|87161.2|87212.2|87162.2|87212.4|87162.4|87210.6|87160.6|9
1632792690000|2021-09-28 01:31:30|87211.9|87161.9|87209.5|87159.5|87211.9|87161.9|87209.5|87159.5|17
1632792700000|2021-09-28 01:31:40|87209.9|87159.9|87209.7|87159.7|87210.7|87160.7|87208.5|87158.5|22
1632792710000|2021-09-28 01:31:50|87209.4|87159.4|87211|87161|87211.6|87161.6|87209|87159|16
1632792720000|2021-09-28 01:32:00|87209.8|87159.8|87207|87157|87209.8|87159.8|87206.6|87156.6|24
1632792730000|2021-09-28 01:32:10|87207.1|87157.1|87205.9|87155.9|87207.1|87157.1|87204.6|87154.6|18
1632792740000|2021-09-28 01:32:20|87206.5|87156.5|87207.7|87157.7|87207.7|87157.7|87205.8|87155.8|24
1632792750000|2021-09-28 01:32:30|87208|87158|87207.8|87157.8|87208.9|87158.9|87206|87156|23
1632792760000|2021-09-28 01:32:40|87207.9|87157.9|87205.2|87155.2|87207.9|87157.9|87204.8|87154.8|33
1632792770000|2021-09-28 01:32:50|87205.3|87155.3|87205.9|87155.9|87207.1|87157.1|87205.1|87155.1|19
1632792780000|2021-09-28 01:33:00|87205.3|87155.3|87204.4|87154.4|87206.2|87156.2|87204.1|87154.1|32
1632792790000|2021-09-28 01:33:10|87204.8|87154.8|87206.1|87156.1|87206.8|87156.8|87203.4|87153.4|14
1632792800000|2021-09-28 01:33:20|87206.3|87156.3|87205.5|87155.5|87207.1|87157.1|87205.5|87155.5|16
1632792810000|2021-09-28 01:33:30|87205.7|87155.7|87208.5|87158.5|87208.5|87158.5|87204.9|87154.9|20
1632792820000|2021-09-28 01:33:40|87208.7|87158.7|87207.8|87157.8|87209.3|87159.3|87207.4|87157.4|36
1632792830000|2021-09-28 01:33:50|87207.7|87157.7|87207.3|87157.3|87208|87158|87207.3|87157.3|18
1632792840000|2021-09-28 01:34:00|87207.2|87157.2|87206.5|87156.5|87207.5|87157.5|87206.4|87156.4|30
1632792850000|2021-09-28 01:34:10|87206.2|87156.2|87207.3|87157.3|87208.5|87158.5|87206.2|87156.2|19
1632792860000|2021-09-28 01:34:20|87207.2|87157.2|87201.5|87151.5|87207.7|87157.7|87198.4|87148.4|42
1632792870000|2021-09-28 01:34:30|87201.4|87151.4|87200.5|87150.5|87201.4|87151.4|87200.1|87150.1|23
1632792880000|2021-09-28 01:34:40|87200.6|87150.6|87199.1|87149.1|87201.2|87151.2|87199|87149|26
1632792890000|2021-09-28 01:34:50|87199.2|87149.2|87199.2|87149.2|87199.8|87149.8|87198.6|87148.6|22
1632792900000|2021-09-28 01:35:00|87199.3|87149.3|87199|87149|87200.4|87150.4|87198.8|87148.8|18
1632792910000|2021-09-28 01:35:10|87198.7|87148.7|87200.4|87150.4|87200.4|87150.4|87197.9|87147.9|18
1632792920000|2021-09-28 01:35:20|87200.1|87150.1|87198.8|87148.8|87200.5|87150.5|87198.6|87148.6|13
1632792930000|2021-09-28 01:35:30|87198.4|87148.4|87198.2|87148.2|87198.8|87148.8|87197.1|87147.1|21
1632792940000|2021-09-28 01:35:40|87197.8|87147.8|87199.1|87149.1|87199.1|87149.1|87197.8|87147.8|11
1632792950000|2021-09-28 01:35:50|87198.7|87148.7|87198.5|87148.5|87199.8|87149.8|87197.4|87147.4|22
1632792960000|2021-09-28 01:36:00|87198.3|87148.3|87198|87148|87199|87149|87198|87148|24
1632792970000|2021-09-28 01:36:10|87197.6|87147.6|87198.8|87148.8|87200.5|87150.5|87197.5|87147.5|24
1632792980000|2021-09-28 01:36:20|87199.1|87149.1|87198.2|87148.2|87199.5|87149.5|87198.2|87148.2|26
1632792990000|2021-09-28 01:36:30|87197.8|87147.8|87198.3|87148.3|87198.8|87148.8|87196.9|87146.9|19
1632793000000|2021-09-28 01:36:40|87198.8|87148.8|87198|87148|87199.3|87149.3|87197.9|87147.9|25
1632793010000|2021-09-28 01:36:50|87198.4|87148.4|87202.5|87152.5|87202.5|87152.5|87197.5|87147.5|28
1632793020000|2021-09-28 01:37:00|87200.3|87150.3|87200.3|87150.3|87201.4|87151.4|87199.9|87149.9|30
1632793030000|2021-09-28 01:37:10|87200.1|87150.1|87201.2|87151.2|87201.7|87151.7|87200.1|87150.1|26
1632793040000|2021-09-28 01:37:20|87200.9|87150.9|87201.3|87151.3|87201.3|87151.3|87200.3|87150.3|21
1632793050000|2021-09-28 01:37:30|87201.2|87151.2|87199.2|87149.2|87201.2|87151.2|87198.2|87148.2|25
1632793060000|2021-09-28 01:37:40|87199|87149|87197.5|87147.5|87199.1|87149.1|87197.3|87147.3|15
1632793070000|2021-09-28 01:37:50|87197.1|87147.1|87198|87148|87198.8|87148.8|87196.5|87146.5|23
1632793080000|2021-09-28 01:38:00|87197.8|87147.8|87197.3|87147.3|87198.5|87148.5|87196.9|87146.9|18
1632793090000|2021-09-28 01:38:10|87197|87147|87198.2|87148.2|87199.3|87149.3|87197|87147|16
1632793100000|2021-09-28 01:38:20|87197.8|87147.8|87199.6|87149.6|87201.9|87151.9|87197.3|87147.3|67
1632793110000|2021-09-28 01:38:30|87199.7|87149.7|87200.4|87150.4|87200.5|87150.5|87199.2|87149.2|19
1632793120000|2021-09-28 01:38:40|87200.5|87150.5|87200.2|87150.2|87200.5|87150.5|87199.8|87149.8|12
1632793130000|2021-09-28 01:38:50|87200.1|87150.1|87200.5|87150.5|87202.4|87152.4|87200.1|87150.1|19
1632793140000|2021-09-28 01:39:00|87201.5|87151.5|87199.3|87149.3|87202.2|87152.2|87197.6|87147.6|34
1632793150000|2021-09-28 01:39:10|87199.7|87149.7|87200.8|87150.8|87201.5|87151.5|87199.7|87149.7|21
1632793160000|2021-09-28 01:39:20|87200.7|87150.7|87201.2|87151.2|87201.9|87151.9|87200.7|87150.7|12
1632793170000|2021-09-28 01:39:30|87201.1|87151.1|87199.9|87149.9|87201.1|87151.1|87199.6|87149.6|12
1632793180000|2021-09-28 01:39:40|87200.3|87150.3|87202.9|87152.9|87203.3|87153.3|87200.3|87150.3|19
1632793190000|2021-09-28 01:39:50|87202.4|87152.4|87197.2|87147.2|87202.7|87152.7|87196.1|87146.1|28
1632793200000|2021-09-28 01:40:00|87196.8|87146.8|87196.8|87146.8|87197.7|87147.7|87196.3|87146.3|31
1632793210000|2021-09-28 01:40:10|87197|87147|87198.4|87148.4|87199.8|87149.8|87196.9|87146.9|14
1632793220000|2021-09-28 01:40:20|87197.8|87147.8|87198|87148|87198.2|87148.2|87197.3|87147.3|17
1632793230000|2021-09-28 01:40:30|87198.3|87148.3|87199.2|87149.2|87200|87150|87198.3|87148.3|18
1632793240000|2021-09-28 01:40:40|87199|87149|87198.3|87148.3|87199.2|87149.2|87197.8|87147.8|18
1632793250000|2021-09-28 01:40:50|87197.9|87147.9|87197.4|87147.4|87201|87151|87197.4|87147.4|22
1632793260000|2021-09-28 01:41:00|87197.8|87147.8|87198.5|87148.5|87199.1|87149.1|87197.5|87147.5|17
1632793270000|2021-09-28 01:41:10|87198.2|87148.2|87197.8|87147.8|87198.3|87148.3|87197.4|87147.4|16
1632793280000|2021-09-28 01:41:20|87198.1|87148.1|87198.6|87148.6|87200|87150|87197.7|87147.7|17
1632793290000|2021-09-28 01:41:30|87199.3|87149.3|87196.2|87146.2|87199.3|87149.3|87196.2|87146.2|14
1632793300000|2021-09-28 01:41:40|87195.2|87145.2|87197.7|87147.7|87198.3|87148.3|87194.3|87144.3|11
1632793310000|2021-09-28 01:41:50|87196.7|87146.7|87196.2|87146.2|87198.3|87148.3|87195.5|87145.5|23
1632793320000|2021-09-28 01:42:00|87196.1|87146.1|87195.2|87145.2|87196.4|87146.4|87194.9|87144.9|19
1632793330000|2021-09-28 01:42:10|87195.6|87145.6|87196.2|87146.2|87196.4|87146.4|87195.5|87145.5|13
1632793340000|2021-09-28 01:42:20|87196.1|87146.1|87197.7|87147.7|87198.1|87148.1|87196.1|87146.1|22
1632793350000|2021-09-28 01:42:30|87198.2|87148.2|87196.6|87146.6|87198.2|87148.2|87196.6|87146.6|9
1632793360000|2021-09-28 01:42:40|87196.5|87146.5|87198.1|87148.1|87198.1|87148.1|87196.5|87146.5|12
1632793370000|2021-09-28 01:42:50|87197.3|87147.3|87197.2|87147.2|87198.2|87148.2|87197|87147|12
1632793380000|2021-09-28 01:43:00|87197.1|87147.1|87197.5|87147.5|87198.2|87148.2|87196.5|87146.5|11
1632793390000|2021-09-28 01:43:10|87197.7|87147.7|87197.4|87147.4|87197.8|87147.8|87196|87146|24
1632793400000|2021-09-28 01:43:20|87197.5|87147.5|87197.1|87147.1|87197.7|87147.7|87196.8|87146.8|13
1632793410000|2021-09-28 01:43:30|87197.2|87147.2|87197.6|87147.6|87198|87148|87196.9|87146.9|66
1632793420000|2021-09-28 01:43:40|87197.5|87147.5|87198.1|87148.1|87198.7|87148.7|87196.4|87146.4|34
1632793430000|2021-09-28 01:43:50|87198|87148|87199|87149|87199.7|87149.7|87197.5|87147.5|22
1632793440000|2021-09-28 01:44:00|87199.3|87149.3|87201.4|87151.4|87201.4|87151.4|87198.8|87148.8|25
1632793450000|2021-09-28 01:44:10|87201|87151|87200.6|87150.6|87201.2|87151.2|87198.7|87148.7|17
1632793460000|2021-09-28 01:44:20|87200.8|87150.8|87199.9|87149.9|87202.1|87152.1|87198.3|87148.3|26
1632793470000|2021-09-28 01:44:30|87200.1|87150.1|87199|87149|87201.6|87151.6|87199|87149|28
1632793480000|2021-09-28 01:44:40|87198.4|87148.4|87200.2|87150.2|87201.2|87151.2|87198.3|87148.3|32
1632793490000|2021-09-28 01:44:50|87201.2|87151.2|87199.6|87149.6|87201.2|87151.2|87198.5|87148.5|32
1632793500000|2021-09-28 01:45:00|87199.2|87149.2|87199.8|87149.8|87200|87150|87197.4|87147.4|26
1632793510000|2021-09-28 01:45:10|87200|87150|87199.5|87149.5|87200.3|87150.3|87198.9|87148.9|14
1632793520000|2021-09-28 01:45:20|87199.1|87149.1|87199.1|87149.1|87200.1|87150.1|87198.5|87148.5|18
1632793530000|2021-09-28 01:45:30|87199.2|87149.2|87198.1|87148.1|87199.7|87149.7|87197.9|87147.9|17
1632793540000|2021-09-28 01:45:40|87197.9|87147.9|87198.2|87148.2|87200.6|87150.6|87196.3|87146.3|26
1632793550000|2021-09-28 01:45:50|87198|87148|87198.2|87148.2|87198.8|87148.8|87197.1|87147.1|13
1632793560000|2021-09-28 01:46:00|87196.9|87146.9|87198.8|87148.8|87198.8|87148.8|87196.5|87146.5|20
1632793570000|2021-09-28 01:46:10|87198.2|87148.2|87197.1|87147.1|87198.9|87148.9|87195.6|87145.6|18
1632793580000|2021-09-28 01:46:20|87197.2|87147.2|87197.3|87147.3|87197.9|87147.9|87196|87146|14
1632793590000|2021-09-28 01:46:30|87198.5|87148.5|87195.9|87145.9|87198.5|87148.5|87195.1|87145.1|21
1632793600000|2021-09-28 01:46:40|87196.3|87146.3|87196.5|87146.5|87197.4|87147.4|87195.5|87145.5|22
1632793610000|2021-09-28 01:46:50|87196.6|87146.6|87196.3|87146.3|87197.3|87147.3|87196.2|87146.2|20
1632793620000|2021-09-28 01:47:00|87196.5|87146.5|87197.5|87147.5|87198.2|87148.2|87196.1|87146.1|23
1632793630000|2021-09-28 01:47:10|87197.8|87147.8|87197.8|87147.8|87198.5|87148.5|87197.8|87147.8|17
1632793640000|2021-09-28 01:47:20|87198.3|87148.3|87196.4|87146.4|87198.6|87148.6|87195.1|87145.1|35
1632793650000|2021-09-28 01:47:30|87197|87147|87196.6|87146.6|87197.3|87147.3|87195.9|87145.9|28
1632793660000|2021-09-28 01:47:40|87196.7|87146.7|87196.5|87146.5|87197.2|87147.2|87196|87146|7
1632793670000|2021-09-28 01:47:50|87196.6|87146.6|87196.6|87146.6|87197.3|87147.3|87195.9|87145.9|14
1632793680000|2021-09-28 01:48:00|87196.3|87146.3|87195.8|87145.8|87197.2|87147.2|87195.6|87145.6|31
1632793690000|2021-09-28 01:48:10|87195.9|87145.9|87193.4|87143.4|87196.5|87146.5|87193.4|87143.4|38
1632793700000|2021-09-28 01:48:20|87193.6|87143.6|87191.1|87141.1|87193.6|87143.6|87190.1|87140.1|29
1632793710000|2021-09-28 01:48:30|87191.4|87141.4|87190.4|87140.4|87191.6|87141.6|87189.8|87139.8|26
1632793720000|2021-09-28 01:48:40|87190.5|87140.5|87191.9|87141.9|87192.8|87142.8|87190.5|87140.5|18
1632793730000|2021-09-28 01:48:50|87190.8|87140.8|87188.4|87138.4|87191.4|87141.4|87188.3|87138.3|16
1632793740000|2021-09-28 01:49:00|87188.3|87138.3|87191.3|87141.3|87191.8|87141.8|87188.3|87138.3|23
1632793750000|2021-09-28 01:49:10|87191.5|87141.5|87191.1|87141.1|87192.1|87142.1|87190.5|87140.5|22
1632793760000|2021-09-28 01:49:20|87191|87141|87190.7|87140.7|87191|87141|87189.7|87139.7|23
1632793770000|2021-09-28 01:49:30|87190.1|87140.1|87188.3|87138.3|87190.7|87140.7|87188.2|87138.2|26
1632793780000|2021-09-28 01:49:40|87188.5|87138.5|87188.2|87138.2|87188.5|87138.5|87186.7|87136.7|20
1632793790000|2021-09-28 01:49:50|87188.6|87138.6|87187.2|87137.2|87188.9|87138.9|87186.8|87136.8|23
1632793800000|2021-09-28 01:50:00|87187|87137|87185.7|87135.7|87188.5|87138.5|87184.9|87134.9|34
1632793810000|2021-09-28 01:50:10|87185.9|87135.9|87186.2|87136.2|87187.2|87137.2|87185.1|87135.1|26
1632793820000|2021-09-28 01:50:20|87185.8|87135.8|87183.8|87133.8|87186|87136|87183.3|87133.3|29
1632793830000|2021-09-28 01:50:30|87183.6|87133.6|87186.8|87136.8|87187.3|87137.3|87183.6|87133.6|25
1632793840000|2021-09-28 01:50:40|87186.7|87136.7|87185.6|87135.6|87187.3|87137.3|87185.6|87135.6|28
1632793850000|2021-09-28 01:50:50|87187.1|87137.1|87185.8|87135.8|87187.1|87137.1|87184.3|87134.3|23
1632793860000|2021-09-28 01:51:00|87185.7|87135.7|87186|87136|87187.1|87137.1|87185.3|87135.3|21
1632793870000|2021-09-28 01:51:10|87186.2|87136.2|87186.5|87136.5|87186.8|87136.8|87186|87136|20
1632793880000|2021-09-28 01:51:20|87186.1|87136.1|87183.7|87133.7|87187.3|87137.3|87183.3|87133.3|28
1632793890000|2021-09-28 01:51:30|87183.1|87133.1|87183.2|87133.2|87184.1|87134.1|87182.6|87132.6|26
1632793900000|2021-09-28 01:51:40|87182.5|87132.5|87184.5|87134.5|87184.5|87134.5|87182.3|87132.3|16
1632793910000|2021-09-28 01:51:50|87183.8|87133.8|87184.1|87134.1|87184.7|87134.7|87183|87133|20
1632793920000|2021-09-28 01:52:00|87184.4|87134.4|87184.7|87134.7|87185.8|87135.8|87184|87134|18
1632793930000|2021-09-28 01:52:10|87183.9|87133.9|87185.8|87135.8|87186.3|87136.3|87183.9|87133.9|26
1632793940000|2021-09-28 01:52:20|87185.9|87135.9|87186.7|87136.7|87186.7|87136.7|87185.4|87135.4|17
1632793950000|2021-09-28 01:52:30|87186.8|87136.8|87184.9|87134.9|87186.9|87136.9|87184.4|87134.4|21
1632793960000|2021-09-28 01:52:40|87184.3|87134.3|87184.6|87134.6|87185|87135|87184.3|87134.3|19
1632793970000|2021-09-28 01:52:50|87184.9|87134.9|87186.1|87136.1|87186.3|87136.3|87184.3|87134.3|33
1632793980000|2021-09-28 01:53:00|87184|87134|87176.1|87126.1|87185.1|87135.1|87176.1|87126.1|33
1632793990000|2021-09-28 01:53:10|87176.3|87126.3|87177|87127|87178.2|87128.2|87175.7|87125.7|23
1632794000000|2021-09-28 01:53:20|87176.7|87126.7|87176.8|87126.8|87177.5|87127.5|87176.3|87126.3|12
1632794010000|2021-09-28 01:53:30|87176.6|87126.6|87174.8|87124.8|87177.5|87127.5|87173.8|87123.8|31
1632794020000|2021-09-28 01:53:40|87175|87125|87175.7|87125.7|87176.1|87126.1|87173.5|87123.5|13
1632794030000|2021-09-28 01:53:50|87174.4|87124.4|87173.7|87123.7|87174.8|87124.8|87173.5|87123.5|21
1632794040000|2021-09-28 01:54:00|87173.1|87123.1|87175.2|87125.2|87176.1|87126.1|87173.1|87123.1|37
1632794050000|2021-09-28 01:54:10|87174.1|87124.1|87175.8|87125.8|87176.3|87126.3|87174.1|87124.1|21
1632794060000|2021-09-28 01:54:20|87175.9|87125.9|87176|87126|87176.7|87126.7|87175.3|87125.3|19
1632794070000|2021-09-28 01:54:30|87176.3|87126.3|87174.5|87124.5|87176.6|87126.6|87173.4|87123.4|24
1632794080000|2021-09-28 01:54:40|87175.6|87125.6|87174.2|87124.2|87175.6|87125.6|87173.7|87123.7|9
1632794090000|2021-09-28 01:54:50|87174.4|87124.4|87172.4|87122.4|87175.6|87125.6|87171.8|87121.8|19
1632794100000|2021-09-28 01:55:00|87172.3|87122.3|87173.2|87123.2|87173.2|87123.2|87170.7|87120.7|39
1632794110000|2021-09-28 01:55:10|87173.3|87123.3|87172.2|87122.2|87173.9|87123.9|87171.4|87121.4|20
1632794120000|2021-09-28 01:55:20|87171.7|87121.7|87170.7|87120.7|87173.1|87123.1|87170.7|87120.7|21
1632794130000|2021-09-28 01:55:30|87170.9|87120.9|87174.1|87124.1|87174.1|87124.1|87170.9|87120.9|15
1632794140000|2021-09-28 01:55:40|87171.6|87121.6|87172.1|87122.1|87172.9|87122.9|87170.8|87120.8|26
1632794150000|2021-09-28 01:55:50|87172.3|87122.3|87177.4|87127.4|87177.4|87127.4|87171.8|87121.8|37
1632794160000|2021-09-28 01:56:00|87177.1|87127.1|87176.2|87126.2|87177.1|87127.1|87175.4|87125.4|29
1632794170000|2021-09-28 01:56:10|87176.1|87126.1|87175.5|87125.5|87176.8|87126.8|87174.4|87124.4|22
1632794180000|2021-09-28 01:56:20|87175.8|87125.8|87177.1|87127.1|87179.4|87129.4|87175.8|87125.8|35
1632794190000|2021-09-28 01:56:30|87177.2|87127.2|87176.6|87126.6|87177.4|87127.4|87176.1|87126.1|23
1632794200000|2021-09-28 01:56:40|87177|87127|87175.3|87125.3|87177.1|87127.1|87175.3|87125.3|19
1632794210000|2021-09-28 01:56:50|87175.4|87125.4|87176.8|87126.8|87178.4|87128.4|87175.4|87125.4|26
1632794220000|2021-09-28 01:57:00|87176.6|87126.6|87177.6|87127.6|87178.2|87128.2|87176.6|87126.6|16
1632794230000|2021-09-28 01:57:10|87177.7|87127.7|87175.8|87125.8|87177.7|87127.7|87175.8|87125.8|11
1632794240000|2021-09-28 01:57:20|87175.7|87125.7|87176.3|87126.3|87177.1|87127.1|87175.5|87125.5|21
1632794250000|2021-09-28 01:57:30|87175.8|87125.8|87176.3|87126.3|87176.7|87126.7|87175|87125|21
1632794260000|2021-09-28 01:57:40|87175.4|87125.4|87174.8|87124.8|87176.6|87126.6|87173.3|87123.3|16
1632794270000|2021-09-28 01:57:50|87173.9|87123.9|87172.1|87122.1|87173.9|87123.9|87171.9|87121.9|20
1632794280000|2021-09-28 01:58:00|87171.9|87121.9|87174.3|87124.3|87174.3|87124.3|87171.9|87121.9|10
1632794290000|2021-09-28 01:58:10|87174.2|87124.2|87172.8|87122.8|87175.3|87125.3|87172.1|87122.1|18
1632794300000|2021-09-28 01:58:20|87172.6|87122.6|87172.1|87122.1|87173.1|87123.1|87171.3|87121.3|16
1632794310000|2021-09-28 01:58:30|87172|87122|87172.2|87122.2|87172.9|87122.9|87170.9|87120.9|28
1632794320000|2021-09-28 01:58:40|87172.1|87122.1|87171.2|87121.2|87173|87123|87170.8|87120.8|21
1632794330000|2021-09-28 01:58:50|87170.7|87120.7|87171.5|87121.5|87171.5|87121.5|87169.4|87119.4|20
1632794340000|2021-09-28 01:59:00|87171.2|87121.2|87171.4|87121.4|87173|87123|87171|87121|39
1632794350000|2021-09-28 01:59:10|87171.9|87121.9|87172.4|87122.4|87174.2|87124.2|87171|87121|14
1632794360000|2021-09-28 01:59:20|87172.5|87122.5|87171.5|87121.5|87173.4|87123.4|87170.9|87120.9|35
1632794370000|2021-09-28 01:59:30|87171.2|87121.2|87171.7|87121.7|87172.1|87122.1|87171|87121|23
1632794380000|2021-09-28 01:59:40|87171.8|87121.8|87171.7|87121.7|87172.6|87122.6|87170.9|87120.9|22
1632794390000|2021-09-28 01:59:50|87171.3|87121.3|87171.2|87121.2|87173.3|87123.3|87169.3|87119.3|26
1632794400000|2021-09-28 02:00:00|87171.7|87121.7|87172.1|87122.1|87172.7|87122.7|87171.3|87121.3|36
1632794410000|2021-09-28 02:00:10|87171.6|87121.6|87169.1|87119.1|87171.7|87121.7|87166.9|87116.9|30
1632794420000|2021-09-28 02:00:20|87167.5|87117.5|87169.3|87119.3|87169.8|87119.8|87166.8|87116.8|32
1632794430000|2021-09-28 02:00:30|87169|87119|87164.9|87114.9|87169|87119|87163.9|87113.9|31
1632794440000|2021-09-28 02:00:40|87164.4|87114.4|87163.3|87113.3|87165|87115|87162|87112|31
1632794450000|2021-09-28 02:00:50|87163.5|87113.5|87167.5|87117.5|87167.5|87117.5|87158.2|87108.2|42
1632794460000|2021-09-28 02:01:00|87165.8|87115.8|87164.1|87114.1|87167.6|87117.6|87164.1|87114.1|42
1632794470000|2021-09-28 02:01:10|87165.2|87115.2|87164.2|87114.2|87165.4|87115.4|87163.7|87113.7|29
1632794480000|2021-09-28 02:01:20|87164.1|87114.1|87167.1|87117.1|87167.1|87117.1|87163.2|87113.2|25
1632794490000|2021-09-28 02:01:30|87167.2|87117.2|87166.4|87116.4|87167.3|87117.3|87164.9|87114.9|35
1632794500000|2021-09-28 02:01:40|87166.8|87116.8|87165.7|87115.7|87167|87117|87164.2|87114.2|28
1632794510000|2021-09-28 02:01:50|87165.9|87115.9|87166.5|87116.5|87167.2|87117.2|87164.7|87114.7|22
1632794520000|2021-09-28 02:02:00|87167.4|87117.4|87167.7|87117.7|87167.7|87117.7|87165.3|87115.3|22
1632794530000|2021-09-28 02:02:10|87167.4|87117.4|87166.9|87116.9|87167.9|87117.9|87166.7|87116.7|20
1632794540000|2021-09-28 02:02:20|87167.5|87117.5|87164.6|87114.6|87168.4|87118.4|87164.4|87114.4|34
1632794550000|2021-09-28 02:02:30|87164.2|87114.2|87165.2|87115.2|87166|87116|87162.8|87112.8|31
1632794560000|2021-09-28 02:02:40|87164|87114|87164.9|87114.9|87166.4|87116.4|87164|87114|21
1632794570000|2021-09-28 02:02:50|87165.3|87115.3|87164.2|87114.2|87166.2|87116.2|87163.3|87113.3|28
1632794580000|2021-09-28 02:03:00|87162.5|87112.5|87160.7|87110.7|87162.6|87112.6|87160|87110|22
1632794590000|2021-09-28 02:03:10|87161.4|87111.4|87164.6|87114.6|87164.6|87114.6|87160.3|87110.3|26
1632794600000|2021-09-28 02:03:20|87164.5|87114.5|87165.4|87115.4|87165.5|87115.5|87164.4|87114.4|22
1632794610000|2021-09-28 02:03:30|87165.6|87115.6|87167.2|87117.2|87168|87118|87165.6|87115.6|30
1632794620000|2021-09-28 02:03:40|87166.5|87116.5|87166.8|87116.8|87167.5|87117.5|87166|87116|30
1632794630000|2021-09-28 02:03:50|87166.6|87116.6|87161.6|87111.6|87166.6|87116.6|87161.4|87111.4|25
1632794640000|2021-09-28 02:04:00|87161.8|87111.8|87161.8|87111.8|87162.9|87112.9|87161.4|87111.4|27
1632794650000|2021-09-28 02:04:10|87162.1|87112.1|87168.4|87118.4|87169.9|87119.9|87161.5|87111.5|41
1632794660000|2021-09-28 02:04:20|87167.5|87117.5|87168.8|87118.8|87169.8|87119.8|87167.5|87117.5|28
1632794670000|2021-09-28 02:04:30|87168.5|87118.5|87168.1|87118.1|87168.5|87118.5|87166.7|87116.7|32
1632794680000|2021-09-28 02:04:40|87168.2|87118.2|87168|87118|87168.5|87118.5|87166.9|87116.9|29
1632794690000|2021-09-28 02:04:50|87168.5|87118.5|87167.7|87117.7|87168.9|87118.9|87167.3|87117.3|19
1632794700000|2021-09-28 02:05:00|87167.3|87117.3|87167.7|87117.7|87168.8|87118.8|87166.7|87116.7|38
1632794710000|2021-09-28 02:05:10|87167.2|87117.2|87164.5|87114.5|87169.1|87119.1|87163.3|87113.3|33
1632794720000|2021-09-28 02:05:20|87164.4|87114.4|87166.7|87116.7|87167.4|87117.4|87163.7|87113.7|48
1632794730000|2021-09-28 02:05:30|87167.1|87117.1|87170.8|87120.8|87171|87121|87164.9|87114.9|34
1632794740000|2021-09-28 02:05:40|87172.6|87122.6|87174.2|87124.2|87176.2|87126.2|87171.3|87121.3|41
1632794750000|2021-09-28 02:05:50|87174.3|87124.3|87172.1|87122.1|87175.5|87125.5|87172.1|87122.1|19
1632794760000|2021-09-28 02:06:00|87172.2|87122.2|87172.2|87122.2|87172.2|87122.2|87170.6|87120.6|19
1632794770000|2021-09-28 02:06:10|87171|87121|87171.2|87121.2|87172|87122|87170.8|87120.8|18
1632794780000|2021-09-28 02:06:20|87171.1|87121.1|87171.2|87121.2|87171.5|87121.5|87170.3|87120.3|15
1632794790000|2021-09-28 02:06:30|87171.7|87121.7|87164.4|87114.4|87171.9|87121.9|87162.1|87112.1|35
1632794800000|2021-09-28 02:06:40|87164.7|87114.7|87163.5|87113.5|87164.7|87114.7|87162.7|87112.7|19
1632794810000|2021-09-28 02:06:50|87162.8|87112.8|87162.9|87112.9|87163.6|87113.6|87162.7|87112.7|21
1632794820000|2021-09-28 02:07:00|87163.3|87113.3|87160.8|87110.8|87165.4|87115.4|87159.8|87109.8|17
1632794830000|2021-09-28 02:07:10|87160|87110|87158.7|87108.7|87162.3|87112.3|87158.5|87108.5|36
1632794840000|2021-09-28 02:07:20|87158.1|87108.1|87158.7|87108.7|87159.3|87109.3|87156.7|87106.7|36
1632794850000|2021-09-28 02:07:30|87158.9|87108.9|87159.3|87109.3|87159.8|87109.8|87158.6|87108.6|22
1632794860000|2021-09-28 02:07:40|87159.6|87109.6|87159.2|87109.2|87160|87110|87158.2|87108.2|20
1632794870000|2021-09-28 02:07:50|87158.6|87108.6|87150.9|87100.9|87160.4|87110.4|87150.9|87100.9|36
1632794880000|2021-09-28 02:08:00|87151.2|87101.2|87150.6|87100.6|87152.2|87102.2|87149|87099|43
1632794890000|2021-09-28 02:08:10|87150.4|87100.4|87149.8|87099.8|87152.5|87102.5|87148|87098|38
1632794900000|2021-09-28 02:08:20|87150|87100|87147.9|87097.9|87152.1|87102.1|87147.8|87097.8|36
1632794910000|2021-09-28 02:08:30|87147.8|87097.8|87140.3|87090.3|87148.3|87098.3|87138|87088|43
1632794920000|2021-09-28 02:08:40|87139.5|87089.5|87141.8|87091.8|87142.4|87092.4|87139.2|87089.2|39
1632794930000|2021-09-28 02:08:50|87141.9|87091.9|87143.1|87093.1|87143.1|87093.1|87141.6|87091.6|19
1632794940000|2021-09-28 02:09:00|87143.3|87093.3|87142.3|87092.3|87143.8|87093.8|87140.8|87090.8|31
1632794950000|2021-09-28 02:09:10|87142.6|87092.6|87138.1|87088.1|87144.5|87094.5|87136.7|87086.7|37
1632794960000|2021-09-28 02:09:20|87138.3|87088.3|87140.7|87090.7|87140.7|87090.7|87137.5|87087.5|34
1632794970000|2021-09-28 02:09:30|87140.9|87090.9|87141.4|87091.4|87142.1|87092.1|87140.9|87090.9|24
1632794980000|2021-09-28 02:09:40|87141.2|87091.2|87142.6|87092.6|87142.9|87092.9|87141.2|87091.2|24
1632794990000|2021-09-28 02:09:50|87142.8|87092.8|87143.4|87093.4|87144.3|87094.3|87142.3|87092.3|20
1632795000000|2021-09-28 02:10:00|87143.2|87093.2|87145.9|87095.9|87146.9|87096.9|87143.1|87093.1|31
1632795010000|2021-09-28 02:10:10|87146.5|87096.5|87153.2|87103.2|87154.7|87104.7|87145.7|87095.7|46
1632795020000|2021-09-28 02:10:20|87153.4|87103.4|87150.2|87100.2|87153.4|87103.4|87150.2|87100.2|27
1632795030000|2021-09-28 02:10:30|87150|87100|87148.6|87098.6|87150.3|87100.3|87148.3|87098.3|27
1632795040000|2021-09-28 02:10:40|87148.2|87098.2|87145.3|87095.3|87148.3|87098.3|87144.5|87094.5|24
1632795050000|2021-09-28 02:10:50|87145.1|87095.1|87143.5|87093.5|87145.3|87095.3|87143|87093|25
1632795060000|2021-09-28 02:11:00|87143.1|87093.1|87144.6|87094.6|87145|87095|87143.1|87093.1|32
1632795070000|2021-09-28 02:11:10|87144.4|87094.4|87148.6|87098.6|87149.1|87099.1|87143.9|87093.9|40
1632795080000|2021-09-28 02:11:20|87148.9|87098.9|87149.6|87099.6|87149.7|87099.7|87148.5|87098.5|28
1632795090000|2021-09-28 02:11:30|87149.8|87099.8|87149.3|87099.3|87150.7|87100.7|87148.6|87098.6|34
1632795100000|2021-09-28 02:11:40|87149.2|87099.2|87150.1|87100.1|87151.5|87101.5|87149.2|87099.2|28
1632795110000|2021-09-28 02:11:50|87150|87100|87150.8|87100.8|87151.6|87101.6|87150|87100|13
1632795120000|2021-09-28 02:12:00|87151.3|87101.3|87150|87100|87152.9|87102.9|87147.8|87097.8|33
1632795130000|2021-09-28 02:12:10|87150.1|87100.1|87150.2|87100.2|87150.7|87100.7|87149.1|87099.1|26
1632795140000|2021-09-28 02:12:20|87150.7|87100.7|87144.4|87094.4|87151.2|87101.2|87142.9|87092.9|34
1632795150000|2021-09-28 02:12:30|87144|87094|87141.8|87091.8|87144|87094|87141.8|87091.8|29
1632795160000|2021-09-28 02:12:40|87141.5|87091.5|87141.1|87091.1|87141.9|87091.9|87140.7|87090.7|33
1632795170000|2021-09-28 02:12:50|87141.3|87091.3|87139.9|87089.9|87141.7|87091.7|87138.2|87088.2|31
1632795180000|2021-09-28 02:13:00|87140.7|87090.7|87138.7|87088.7|87140.7|87090.7|87138.5|87088.5|28
1632795190000|2021-09-28 02:13:10|87138.6|87088.6|87138.1|87088.1|87139|87089|87135.6|87085.6|34
1632795200000|2021-09-28 02:13:20|87138|87088|87134.5|87084.5|87138|87088|87134.1|87084.1|25
1632795210000|2021-09-28 02:13:30|87134.7|87084.7|87130.2|87080.2|87135.2|87085.2|87130.2|87080.2|31
1632795220000|2021-09-28 02:13:40|87130.5|87080.5|87130.2|87080.2|87131.2|87081.2|87129.8|87079.8|17
1632795230000|2021-09-28 02:13:50|87130|87080|87129.8|87079.8|87130.5|87080.5|87129.2|87079.2|13
1632795240000|2021-09-28 02:14:00|87129.9|87079.9|87131|87081|87131.2|87081.2|87129.7|87079.7|23
1632795250000|2021-09-28 02:14:10|87130.8|87080.8|87130|87080|87131.3|87081.3|87130|87080|13
1632795260000|2021-09-28 02:14:20|87130.4|87080.4|87131.4|87081.4|87131.9|87081.9|87130.2|87080.2|25
1632795270000|2021-09-28 02:14:30|87131.5|87081.5|87131.1|87081.1|87132|87082|87130.7|87080.7|14
1632795280000|2021-09-28 02:14:40|87131.4|87081.4|87131.9|87081.9|87131.9|87081.9|87130.2|87080.2|17
1632795290000|2021-09-28 02:14:50|87131.7|87081.7|87131.4|87081.4|87135.4|87085.4|87131.4|87081.4|25
1632795300000|2021-09-28 02:15:00|87131.2|87081.2|87131.5|87081.5|87131.6|87081.6|87130.2|87080.2|33
1632795310000|2021-09-28 02:15:10|87132|87082|87133.2|87083.2|87134.8|87084.8|87131.8|87081.8|18
1632795320000|2021-09-28 02:15:20|87133.7|87083.7|87135.3|87085.3|87135.5|87085.5|87133.7|87083.7|18
1632795330000|2021-09-28 02:15:30|87135.1|87085.1|87141.7|87091.7|87141.7|87091.7|87135.1|87085.1|33
1632795340000|2021-09-28 02:15:40|87141.5|87091.5|87146.3|87096.3|87146.3|87096.3|87141.3|87091.3|30
1632795350000|2021-09-28 02:15:50|87146.4|87096.4|87149.8|87099.8|87150.1|87100.1|87146.4|87096.4|19
1632795360000|2021-09-28 02:16:00|87148.4|87098.4|87148.4|87098.4|87149.3|87099.3|87147|87097|26
1632795370000|2021-09-28 02:16:10|87148.3|87098.3|87149.1|87099.1|87150.1|87100.1|87148.3|87098.3|36
1632795380000|2021-09-28 02:16:20|87149.5|87099.5|87156.7|87106.7|87158.7|87108.7|87149.5|87099.5|39
1632795390000|2021-09-28 02:16:30|87157.4|87107.4|87157.3|87107.3|87158.4|87108.4|87156.4|87106.4|22
1632795400000|2021-09-28 02:16:40|87157.4|87107.4|87151.9|87101.9|87157.4|87107.4|87150.9|87100.9|33
1632795410000|2021-09-28 02:16:50|87151.6|87101.6|87149.7|87099.7|87151.6|87101.6|87148.5|87098.5|22
1632795420000|2021-09-28 02:17:00|87148.8|87098.8|87152|87102|87152|87102|87148.8|87098.8|24
1632795430000|2021-09-28 02:17:10|87152.1|87102.1|87151.5|87101.5|87152.9|87102.9|87151.5|87101.5|17
1632795440000|2021-09-28 02:17:20|87152.5|87102.5|87149.5|87099.5|87152.6|87102.6|87149.5|87099.5|19
1632795450000|2021-09-28 02:17:30|87148.6|87098.6|87145.4|87095.4|87150.6|87100.6|87145|87095|29
1632795460000|2021-09-28 02:17:40|87144.9|87094.9|87147.5|87097.5|87147.6|87097.6|87144.9|87094.9|28
1632795470000|2021-09-28 02:17:50|87148|87098|87148.6|87098.6|87149.2|87099.2|87148|87098|17
1632795480000|2021-09-28 02:18:00|87148.4|87098.4|87153.4|87103.4|87154.7|87104.7|87148.1|87098.1|34
1632795490000|2021-09-28 02:18:10|87153.7|87103.7|87154.7|87104.7|87155.3|87105.3|87153.7|87103.7|20
1632795500000|2021-09-28 02:18:20|87154.8|87104.8|87157.4|87107.4|87157.8|87107.8|87154.3|87104.3|24
1632795510000|2021-09-28 02:18:30|87157.6|87107.6|87158.1|87108.1|87158.1|87108.1|87156.9|87106.9|13
1632795520000|2021-09-28 02:18:40|87156.1|87106.1|87156.5|87106.5|87157.4|87107.4|87156.1|87106.1|9
1632795530000|2021-09-28 02:18:50|87156.3|87106.3|87154.3|87104.3|87156.3|87106.3|87154.1|87104.1|25
1632795540000|2021-09-28 02:19:00|87154.2|87104.2|87155.7|87105.7|87157.2|87107.2|87153.2|87103.2|32
1632795550000|2021-09-28 02:19:10|87155.9|87105.9|87156.3|87106.3|87157.7|87107.7|87154.8|87104.8|20
1632795560000|2021-09-28 02:19:20|87156.6|87106.6|87157.3|87107.3|87157.8|87107.8|87156.6|87106.6|6
1632795570000|2021-09-28 02:19:30|87157.1|87107.1|87155.7|87105.7|87157.1|87107.1|87154.3|87104.3|21
1632795580000|2021-09-28 02:19:40|87155.1|87105.1|87156.2|87106.2|87157.2|87107.2|87155.1|87105.1|12
1632795590000|2021-09-28 02:19:50|87156.4|87106.4|87155.2|87105.2|87157.2|87107.2|87155|87105|20
1632795600000|2021-09-28 02:20:00|87155|87105|87152.7|87102.7|87155.6|87105.6|87152.3|87102.3|23
1632795610000|2021-09-28 02:20:10|87153.9|87103.9|87151.9|87101.9|87154.8|87104.8|87151.4|87101.4|22
1632795620000|2021-09-28 02:20:20|87152.7|87102.7|87150|87100|87152.8|87102.8|87149.3|87099.3|22
1632795630000|2021-09-28 02:20:30|87150.3|87100.3|87149.7|87099.7|87150.4|87100.4|87149.2|87099.2|12
1632795640000|2021-09-28 02:20:40|87149.5|87099.5|87148.1|87098.1|87150.7|87100.7|87148.1|87098.1|15
1632795650000|2021-09-28 02:20:50|87147.9|87097.9|87138.5|87088.5|87147.9|87097.9|87137.7|87087.7|45
1632795660000|2021-09-28 02:21:00|87137.5|87087.5|87139.9|87089.9|87140|87090|87137.5|87087.5|26
1632795670000|2021-09-28 02:21:10|87140.1|87090.1|87141.3|87091.3|87141.5|87091.5|87140.1|87090.1|12
1632795680000|2021-09-28 02:21:20|87141.5|87091.5|87141.9|87091.9|87142.1|87092.1|87141.4|87091.4|9
1632795690000|2021-09-28 02:21:30|87142.1|87092.1|87141.9|87091.9|87142.1|87092.1|87141.3|87091.3|7
1632795700000|2021-09-28 02:21:40|87142.2|87092.2|87147|87097|87148.9|87098.9|87142.2|87092.2|33
1632795710000|2021-09-28 02:21:50|87146.9|87096.9|87147|87097|87148.6|87098.6|87146.9|87096.9|15
1632795720000|2021-09-28 02:22:00|87146.9|87096.9|87147.7|87097.7|87147.9|87097.9|87146.6|87096.6|14
1632795730000|2021-09-28 02:22:10|87147.8|87097.8|87156.1|87106.1|87156.3|87106.3|87137.9|87087.9|50
1632795740000|2021-09-28 02:22:20|87155|87105|87155.6|87105.6|87157.3|87107.3|87154.4|87104.4|19
1632795750000|2021-09-28 02:22:30|87155|87105|87150.5|87100.5|87155.7|87105.7|87150.5|87100.5|20
1632795760000|2021-09-28 02:22:40|87150.9|87100.9|87151.7|87101.7|87151.7|87101.7|87149.7|87099.7|11
1632795770000|2021-09-28 02:22:50|87151.3|87101.3|87150|87100|87151.3|87101.3|87149.9|87099.9|14
1632795780000|2021-09-28 02:23:00|87150.5|87100.5|87150.4|87100.4|87152.9|87102.9|87150.4|87100.4|15
1632795790000|2021-09-28 02:23:10|87150.9|87100.9|87148.9|87098.9|87151.6|87101.6|87148.9|87098.9|13
1632795800000|2021-09-28 02:23:20|87150|87100|87149.8|87099.8|87150.5|87100.5|87149.8|87099.8|9
1632795810000|2021-09-28 02:23:30|87151.1|87101.1|87151|87101|87152.3|87102.3|87150.9|87100.9|9
1632795820000|2021-09-28 02:23:40|87151.5|87101.5|87150.6|87100.6|87152.8|87102.8|87150.6|87100.6|16
1632795830000|2021-09-28 02:23:50|87151|87101|87152.2|87102.2|87152.4|87102.4|87150.5|87100.5|12
1632795840000|2021-09-28 02:24:00|87152.6|87102.6|87151.7|87101.7|87153.3|87103.3|87151.1|87101.1|15
1632795850000|2021-09-28 02:24:10|87151.9|87101.9|87152.6|87102.6|87152.6|87102.6|87151.9|87101.9|6
1632795860000|2021-09-28 02:24:20|87152.1|87102.1|87144.3|87094.3|87152.3|87102.3|87144.3|87094.3|24
1632795870000|2021-09-28 02:24:30|87144.6|87094.6|87139.5|87089.5|87144.8|87094.8|87139.2|87089.2|34
1632795880000|2021-09-28 02:24:40|87138|87088|87139.9|87089.9|87140.3|87090.3|87138|87088|12
1632795890000|2021-09-28 02:24:50|87140.2|87090.2|87140.2|87090.2|87140.3|87090.3|87139.2|87089.2|20
1632795900000|2021-09-28 02:25:00|87140.1|87090.1|87139.7|87089.7|87141.8|87091.8|87139|87089|13
1632795910000|2021-09-28 02:25:10|87139.6|87089.6|87140.3|87090.3|87140.6|87090.6|87139.6|87089.6|12
1632795920000|2021-09-28 02:25:20|87140.2|87090.2|87141.8|87091.8|87142|87092|87140.2|87090.2|12
1632795930000|2021-09-28 02:25:30|87141.4|87091.4|87141.4|87091.4|87142|87092|87139.9|87089.9|12
1632795940000|2021-09-28 02:25:40|87141.2|87091.2|87139.1|87089.1|87141.6|87091.6|87139|87089|21
1632795950000|2021-09-28 02:25:50|87139.6|87089.6|87140.6|87090.6|87140.6|87090.6|87139.1|87089.1|22
1632795960000|2021-09-28 02:26:00|87139.4|87089.4|87140.4|87090.4|87140.6|87090.6|87134.6|87084.6|33
1632795970000|2021-09-28 02:26:10|87140.2|87090.2|87142.4|87092.4|87144|87094|87140.2|87090.2|25
1632795980000|2021-09-28 02:26:20|87142.1|87092.1|87142.5|87092.5|87142.9|87092.9|87141.6|87091.6|17
1632795990000|2021-09-28 02:26:30|87142.1|87092.1|87142|87092|87142.7|87092.7|87141.7|87091.7|15
1632796000000|2021-09-28 02:26:40|87142.7|87092.7|87143.1|87093.1|87143.1|87093.1|87141.2|87091.2|13
1632796010000|2021-09-28 02:26:50|87142.7|87092.7|87138.8|87088.8|87143.1|87093.1|87138.8|87088.8|18
1632796020000|2021-09-28 02:27:00|87138.9|87088.9|87139.3|87089.3|87139.7|87089.7|87137.8|87087.8|28
1632796030000|2021-09-28 02:27:10|87138.2|87088.2|87138.6|87088.6|87139.5|87089.5|87137.7|87087.7|16
1632796040000|2021-09-28 02:27:20|87138.5|87088.5|87139.8|87089.8|87139.8|87089.8|87138.3|87088.3|11
1632796050000|2021-09-28 02:27:30|87141|87091|87140|87090|87141|87091|87139.3|87089.3|11
1632796060000|2021-09-28 02:27:40|87140.3|87090.3|87145.2|87095.2|87145.8|87095.8|87138.8|87088.8|35
1632796070000|2021-09-28 02:27:50|87146.2|87096.2|87145.7|87095.7|87147.1|87097.1|87144.6|87094.6|18
1632796080000|2021-09-28 02:28:00|87145.8|87095.8|87148.8|87098.8|87149.3|87099.3|87145.5|87095.5|26
1632796090000|2021-09-28 02:28:10|87148|87098|87148.3|87098.3|87150.7|87100.7|87148|87098|8
1632796100000|2021-09-28 02:28:20|87149.5|87099.5|87149.6|87099.6|87150.5|87100.5|87149.5|87099.5|11
1632796110000|2021-09-28 02:28:30|87150.1|87100.1|87151|87101|87151|87101|87149.4|87099.4|16
1632796120000|2021-09-28 02:28:40|87150.7|87100.7|87144|87094|87150.9|87100.9|87139.6|87089.6|35
1632796130000|2021-09-28 02:28:50|87143.9|87093.9|87147.2|87097.2|87147.6|87097.6|87143.8|87093.8|28
1632796140000|2021-09-28 02:29:00|87147.7|87097.7|87151.6|87101.6|87152|87102|87146.1|87096.1|36
1632796150000|2021-09-28 02:29:10|87152.5|87102.5|87155.2|87105.2|87155.2|87105.2|87152|87102|32
1632796160000|2021-09-28 02:29:20|87155.3|87105.3|87155.4|87105.4|87156|87106|87154.9|87104.9|21
1632796170000|2021-09-28 02:29:30|87155.5|87105.5|87154.3|87104.3|87155.9|87105.9|87154.3|87104.3|25
1632796180000|2021-09-28 02:29:40|87156.6|87106.6|87154.8|87104.8|87156.6|87106.6|87154.2|87104.2|25
1632796190000|2021-09-28 02:29:50|87155.2|87105.2|87151.9|87101.9|87155.7|87105.7|87151.9|87101.9|36
1632796200000|2021-09-28 02:30:00|87152.1|87102.1|87152.8|87102.8|87153.5|87103.5|87151.8|87101.8|32
1632796210000|2021-09-28 02:30:10|87152.6|87102.6|87149.7|87099.7|87155.7|87105.7|87149.7|87099.7|39
1632796220000|2021-09-28 02:30:20|87149.6|87099.6|87149.8|87099.8|87149.9|87099.9|87149.1|87099.1|16
1632796230000|2021-09-28 02:30:30|87149.5|87099.5|87150.2|87100.2|87151|87101|87149.3|87099.3|23
1632796240000|2021-09-28 02:30:40|87150.4|87100.4|87149.6|87099.6|87151.6|87101.6|87149.6|87099.6|17
1632796250000|2021-09-28 02:30:50|87150.5|87100.5|87155.6|87105.6|87156|87106|87149.6|87099.6|32
1632796260000|2021-09-28 02:31:00|87155.5|87105.5|87158|87108|87158.7|87108.7|87155.5|87105.5|25
1632796270000|2021-09-28 02:31:10|87157.8|87107.8|87158.5|87108.5|87158.7|87108.7|87157.3|87107.3|17
1632796280000|2021-09-28 02:31:20|87158.9|87108.9|87154.8|87104.8|87159|87109|87154.1|87104.1|31
1632796290000|2021-09-28 02:31:30|87155|87105|87155.7|87105.7|87155.7|87105.7|87154.6|87104.6|16
1632796300000|2021-09-28 02:31:40|87154.7|87104.7|87151.5|87101.5|87155.7|87105.7|87151.5|87101.5|26
1632796310000|2021-09-28 02:31:50|87151.4|87101.4|87153.2|87103.2|87153.8|87103.8|87151.1|87101.1|14
1632796320000|2021-09-28 02:32:00|87153.1|87103.1|87155.7|87105.7|87157.7|87107.7|87152.2|87102.2|25
1632796330000|2021-09-28 02:32:10|87156.3|87106.3|87157|87107|87158|87108|87156.2|87106.2|30
1632796340000|2021-09-28 02:32:20|87157.3|87107.3|87156.8|87106.8|87157.9|87107.9|87156.1|87106.1|22
1632796350000|2021-09-28 02:32:30|87156.9|87106.9|87158|87108|87158.8|87108.8|87156.5|87106.5|22
1632796360000|2021-09-28 02:32:40|87158.2|87108.2|87157.5|87107.5|87158.6|87108.6|87157|87107|31
1632796370000|2021-09-28 02:32:50|87156.4|87106.4|87162.9|87112.9|87164.1|87114.1|87156.1|87106.1|43
1632796380000|2021-09-28 02:33:00|87163.6|87113.6|87166.1|87116.1|87166.4|87116.4|87162.6|87112.6|36
1632796390000|2021-09-28 02:33:10|87166.4|87116.4|87166.8|87116.8|87167.6|87117.6|87166.3|87116.3|27
1632796400000|2021-09-28 02:33:20|87167.4|87117.4|87168.5|87118.5|87168.8|87118.8|87167|87117|30
1632796410000|2021-09-28 02:33:30|87168.6|87118.6|87169.5|87119.5|87169.8|87119.8|87168|87118|27
1632796420000|2021-09-28 02:33:40|87169|87119|87168.3|87118.3|87170|87120|87168.3|87118.3|23
1632796430000|2021-09-28 02:33:50|87168.2|87118.2|87169.8|87119.8|87169.8|87119.8|87167.2|87117.2|29
1632796440000|2021-09-28 02:34:00|87169.4|87119.4|87170.8|87120.8|87170.8|87120.8|87168.5|87118.5|28
1632796450000|2021-09-28 02:34:10|87170.9|87120.9|87175.7|87125.7|87176.7|87126.7|87170.5|87120.5|40
1632796460000|2021-09-28 02:34:20|87175.6|87125.6|87179.8|87129.8|87180.1|87130.1|87175.6|87125.6|30
1632796470000|2021-09-28 02:34:30|87179.7|87129.7|87179.8|87129.8|87183.9|87133.9|87178.7|87128.7|44
1632796480000|2021-09-28 02:34:40|87180.5|87130.5|87182.4|87132.4|87182.5|87132.5|87180.5|87130.5|25
1632796490000|2021-09-28 02:34:50|87182.3|87132.3|87181.1|87131.1|87182.6|87132.6|87180.9|87130.9|24
1632796500000|2021-09-28 02:35:00|87181.2|87131.2|87180.8|87130.8|87181.3|87131.3|87180.3|87130.3|21
1632796510000|2021-09-28 02:35:10|87180.3|87130.3|87174.9|87124.9|87181.1|87131.1|87173.8|87123.8|29
1632796520000|2021-09-28 02:35:20|87175.4|87125.4|87175|87125|87176.2|87126.2|87174.3|87124.3|35
1632796530000|2021-09-28 02:35:30|87174.9|87124.9|87174|87124|87174.9|87124.9|87173.8|87123.8|14
1632796540000|2021-09-28 02:35:40|87173.7|87123.7|87174.3|87124.3|87174.6|87124.6|87173.3|87123.3|10
1632796550000|2021-09-28 02:35:50|87174|87124|87175.3|87125.3|87176.1|87126.1|87173.7|87123.7|28
1632796560000|2021-09-28 02:36:00|87175.2|87125.2|87176|87126|87176.4|87126.4|87174.2|87124.2|29
1632796570000|2021-09-28 02:36:10|87175.9|87125.9|87178.1|87128.1|87178.1|87128.1|87175.8|87125.8|14
1632796580000|2021-09-28 02:36:20|87178.4|87128.4|87175.3|87125.3|87178.4|87128.4|87174.1|87124.1|20
1632796590000|2021-09-28 02:36:30|87175.4|87125.4|87174.8|87124.8|87175.6|87125.6|87174.7|87124.7|10
1632796600000|2021-09-28 02:36:40|87175.3|87125.3|87175.4|87125.4|87175.4|87125.4|87174.9|87124.9|9
1632796610000|2021-09-28 02:36:50|87175.3|87125.3|87174.8|87124.8|87175.9|87125.9|87174.2|87124.2|25
1632796620000|2021-09-28 02:37:00|87174.7|87124.7|87175.8|87125.8|87176.2|87126.2|87174.5|87124.5|28
1632796630000|2021-09-28 02:37:10|87174.6|87124.6|87173.6|87123.6|87175.2|87125.2|87173.6|87123.6|16
1632796640000|2021-09-28 02:37:20|87173.5|87123.5|87167|87117|87173.5|87123.5|87165.9|87115.9|30
1632796650000|2021-09-28 02:37:30|87166.2|87116.2|87165.5|87115.5|87166.5|87116.5|87164.5|87114.5|29
1632796660000|2021-09-28 02:37:40|87164.6|87114.6|87164|87114|87164.7|87114.7|87163.8|87113.8|18
1632796670000|2021-09-28 02:37:50|87163.7|87113.7|87163.5|87113.5|87164.8|87114.8|87163.4|87113.4|31
1632796680000|2021-09-28 02:38:00|87163.4|87113.4|87168.1|87118.1|87168.3|87118.3|87163.4|87113.4|25
1632796690000|2021-09-28 02:38:10|87168.2|87118.2|87165.8|87115.8|87169.4|87119.4|87164.8|87114.8|26
1632796700000|2021-09-28 02:38:20|87166|87116|87166.2|87116.2|87166.8|87116.8|87164.6|87114.6|19
1632796710000|2021-09-28 02:38:30|87167.1|87117.1|87164.1|87114.1|87167.1|87117.1|87163.7|87113.7|19
1632796720000|2021-09-28 02:38:40|87164.7|87114.7|87163.6|87113.6|87165.7|87115.7|87163.3|87113.3|12
1632796730000|2021-09-28 02:38:50|87163.5|87113.5|87163.2|87113.2|87164.4|87114.4|87162.4|87112.4|26
1632796740000|2021-09-28 02:39:00|87163.6|87113.6|87162|87112|87163.8|87113.8|87161.6|87111.6|27
1632796750000|2021-09-28 02:39:10|87161.9|87111.9|87163.4|87113.4|87163.4|87113.4|87161.6|87111.6|12
1632796760000|2021-09-28 02:39:20|87162.8|87112.8|87161.1|87111.1|87162.8|87112.8|87160.8|87110.8|16
1632796770000|2021-09-28 02:39:30|87162.3|87112.3|87161.4|87111.4|87162.4|87112.4|87160.7|87110.7|23
1632796780000|2021-09-28 02:39:40|87161.5|87111.5|87161.1|87111.1|87161.8|87111.8|87160.9|87110.9|17
1632796790000|2021-09-28 02:39:50|87161.2|87111.2|87150.8|87100.8|87161.5|87111.5|87150.5|87100.5|39
1632796800000|2021-09-28 02:40:00|87149.8|87099.8|87151.4|87101.4|87151.7|87101.7|87149.8|87099.8|21
1632796810000|2021-09-28 02:40:10|87151.8|87101.8|87154.8|87104.8|87154.8|87104.8|87151.3|87101.3|27
1632796820000|2021-09-28 02:40:20|87155|87105|87155.2|87105.2|87155.2|87105.2|87154.3|87104.3|18
1632796830000|2021-09-28 02:40:30|87155.1|87105.1|87158.1|87108.1|87158.8|87108.8|87155.1|87105.1|27
1632796840000|2021-09-28 02:40:40|87157|87107|87158.4|87108.4|87159.5|87109.5|87157|87107|14
1632796850000|2021-09-28 02:40:50|87158.5|87108.5|87158.8|87108.8|87159.3|87109.3|87157.7|87107.7|20
1632796860000|2021-09-28 02:41:00|87158.6|87108.6|87162.5|87112.5|87162.5|87112.5|87158.5|87108.5|23
1632796870000|2021-09-28 02:41:10|87162.8|87112.8|87162.2|87112.2|87162.8|87112.8|87161.1|87111.1|11
1632796880000|2021-09-28 02:41:20|87162.1|87112.1|87161.9|87111.9|87162.4|87112.4|87161.2|87111.2|12
1632796890000|2021-09-28 02:41:30|87162.1|87112.1|87161.8|87111.8|87162.8|87112.8|87161.2|87111.2|14
1632796900000|2021-09-28 02:41:40|87162.2|87112.2|87155.5|87105.5|87162.2|87112.2|87154.6|87104.6|34
1632796910000|2021-09-28 02:41:50|87155.3|87105.3|87157.2|87107.2|87157.5|87107.5|87155.3|87105.3|17
1632796920000|2021-09-28 02:42:00|87157.1|87107.1|87156.8|87106.8|87157.1|87107.1|87156.1|87106.1|19
1632796930000|2021-09-28 02:42:10|87156.5|87106.5|87156.4|87106.4|87158.2|87108.2|87156.2|87106.2|11
1632796940000|2021-09-28 02:42:20|87155.9|87105.9|87157|87107|87157|87107|87155.4|87105.4|22
1632796950000|2021-09-28 02:42:30|87156.9|87106.9|87156.2|87106.2|87157|87107|87155.1|87105.1|19
1632796960000|2021-09-28 02:42:40|87155.9|87105.9|87155.8|87105.8|87157.1|87107.1|87154.6|87104.6|16
1632796970000|2021-09-28 02:42:50|87155.6|87105.6|87155.3|87105.3|87156.3|87106.3|87154.7|87104.7|18
1632796980000|2021-09-28 02:43:00|87155.4|87105.4|87147.7|87097.7|87155.4|87105.4|87146.3|87096.3|41
1632796990000|2021-09-28 02:43:10|87148.4|87098.4|87134.3|87084.3|87148.8|87098.8|87134.3|87084.3|40
1632797000000|2021-09-28 02:43:20|87134.6|87084.6|87132.1|87082.1|87135.8|87085.8|87132|87082|32
1632797010000|2021-09-28 02:43:30|87132|87082|87126.1|87076.1|87132.1|87082.1|87126.1|87076.1|32
1632797020000|2021-09-28 02:43:40|87125.6|87075.6|87128.6|87078.6|87128.7|87078.7|87124.7|87074.7|32
1632797030000|2021-09-28 02:43:50|87128.3|87078.3|87129.8|87079.8|87131.1|87081.1|87128.3|87078.3|30
1632797040000|2021-09-28 02:44:00|87129.7|87079.7|87131.7|87081.7|87132.5|87082.5|87129.7|87079.7|29
1632797050000|2021-09-28 02:44:10|87132.4|87082.4|87132.7|87082.7|87132.7|87082.7|87131.6|87081.6|19
1632797060000|2021-09-28 02:44:20|87132.2|87082.2|87131.5|87081.5|87132.2|87082.2|87130.7|87080.7|16
1632797070000|2021-09-28 02:44:30|87131.4|87081.4|87131.1|87081.1|87131.9|87081.9|87130.2|87080.2|21
1632797080000|2021-09-28 02:44:40|87130.3|87080.3|87130.3|87080.3|87131.5|87081.5|87129.5|87079.5|18
1632797090000|2021-09-28 02:44:50|87130.7|87080.7|87130.6|87080.6|87131.9|87081.9|87129.8|87079.8|18
1632797100000|2021-09-28 02:45:00|87130.5|87080.5|87126.9|87076.9|87130.7|87080.7|87126.4|87076.4|38
1632797110000|2021-09-28 02:45:10|87126.8|87076.8|87127.8|87077.8|87127.9|87077.9|87124.6|87074.6|32
1632797120000|2021-09-28 02:45:20|87127.6|87077.6|87128.8|87078.8|87128.8|87078.8|87127.1|87077.1|13
1632797130000|2021-09-28 02:45:30|87129|87079|87130.9|87080.9|87132.3|87082.3|87128.2|87078.2|25
1632797140000|2021-09-28 02:45:40|87131|87081|87145|87095|87145.9|87095.9|87131|87081|41
1632797150000|2021-09-28 02:45:50|87145.3|87095.3|87145.3|87095.3|87146.2|87096.2|87144.3|87094.3|18
1632797160000|2021-09-28 02:46:00|87145.5|87095.5|87144.4|87094.4|87145.5|87095.5|87143.2|87093.2|36
1632797170000|2021-09-28 02:46:10|87144.3|87094.3|87145.3|87095.3|87145.3|87095.3|87143.1|87093.1|36
1632797180000|2021-09-28 02:46:20|87145.1|87095.1|87144.7|87094.7|87145.1|87095.1|87143.6|87093.6|30
1632797190000|2021-09-28 02:46:30|87144.1|87094.1|87140.7|87090.7|87144.3|87094.3|87140.3|87090.3|30
1632797200000|2021-09-28 02:46:40|87139.8|87089.8|87140.9|87090.9|87141.2|87091.2|87138.9|87088.9|12
1632797210000|2021-09-28 02:46:50|87141.1|87091.1|87139.3|87089.3|87141.4|87091.4|87139.3|87089.3|21
1632797220000|2021-09-28 02:47:00|87139.2|87089.2|87133|87083|87139.2|87089.2|87132.6|87082.6|36
1632797230000|2021-09-28 02:47:10|87133.5|87083.5|87132.8|87082.8|87134.1|87084.1|87132.6|87082.6|23
1632797240000|2021-09-28 02:47:20|87132.6|87082.6|87131.4|87081.4|87133.3|87083.3|87131|87081|27
1632797250000|2021-09-28 02:47:30|87129.6|87079.6|87129.5|87079.5|87131.5|87081.5|87129.5|87079.5|32
1632797260000|2021-09-28 02:47:40|87130.5|87080.5|87129.7|87079.7|87131.1|87081.1|87129.5|87079.5|20
1632797270000|2021-09-28 02:47:50|87129.8|87079.8|87129.8|87079.8|87130.7|87080.7|87129.2|87079.2|16
1632797280000|2021-09-28 02:48:00|87130.6|87080.6|87129.3|87079.3|87131.5|87081.5|87129.2|87079.2|23
1632797290000|2021-09-28 02:48:10|87129.8|87079.8|87129.9|87079.9|87130.9|87080.9|87129|87079|24
1632797300000|2021-09-28 02:48:20|87129.8|87079.8|87127.6|87077.6|87130.2|87080.2|87127.3|87077.3|25
1632797310000|2021-09-28 02:48:30|87127.3|87077.3|87126.7|87076.7|87128.6|87078.6|87126.5|87076.5|27
1632797320000|2021-09-28 02:48:40|87126.8|87076.8|87127.4|87077.4|87130|87080|87126.8|87076.8|28
1632797330000|2021-09-28 02:48:50|87127.1|87077.1|87120.5|87070.5|87127.6|87077.6|87120|87070|38
1632797340000|2021-09-28 02:49:00|87120.2|87070.2|87121|87071|87123.4|87073.4|87120.2|87070.2|20
1632797350000|2021-09-28 02:49:10|87121.3|87071.3|87122.6|87072.6|87122.6|87072.6|87120.8|87070.8|14
1632797360000|2021-09-28 02:49:20|87122.5|87072.5|87119.3|87069.3|87123|87073|87117.1|87067.1|26
1632797370000|2021-09-28 02:49:30|87120.3|87070.3|87113.7|87063.7|87120.9|87070.9|87113.2|87063.2|33
1632797380000|2021-09-28 02:49:40|87112.7|87062.7|87108.1|87058.1|87114|87064|87106.4|87056.4|29
1632797390000|2021-09-28 02:49:50|87108.3|87058.3|87109|87059|87109.5|87059.5|87107.4|87057.4|19
1632797400000|2021-09-28 02:50:00|87108.7|87058.7|87101.8|87051.8|87108.8|87058.8|87101.4|87051.4|41
1632797410000|2021-09-28 02:50:10|87101.7|87051.7|87102.1|87052.1|87102.3|87052.3|87101|87051|17
1632797420000|2021-09-28 02:50:20|87101.9|87051.9|87102.1|87052.1|87103.3|87053.3|87101.9|87051.9|20
1632797430000|2021-09-28 02:50:30|87102.4|87052.4|87102.4|87052.4|87103.2|87053.2|87102|87052|19
1632797440000|2021-09-28 02:50:40|87101.8|87051.8|87102.2|87052.2|87103|87053|87101.6|87051.6|16
1632797450000|2021-09-28 02:50:50|87101.5|87051.5|87102.4|87052.4|87103.1|87053.1|87101.5|87051.5|13
1632797460000|2021-09-28 02:51:00|87100.8|87050.8|87101.2|87051.2|87102.6|87052.6|87100.5|87050.5|21
1632797470000|2021-09-28 02:51:10|87101.4|87051.4|87100.5|87050.5|87101.5|87051.5|87100.5|87050.5|15
1632797480000|2021-09-28 02:51:20|87100.7|87050.7|87101.5|87051.5|87102.1|87052.1|87100.7|87050.7|14
1632797490000|2021-09-28 02:51:30|87103.3|87053.3|87093.1|87043.1|87103.3|87053.3|87093.1|87043.1|30
1632797500000|2021-09-28 02:51:40|87093.7|87043.7|87087.5|87037.5|87093.7|87043.7|87086.3|87036.3|37
1632797510000|2021-09-28 02:51:50|87087.4|87037.4|87084.4|87034.4|87089.6|87039.6|87084.4|87034.4|29
1632797520000|2021-09-28 02:52:00|87084.5|87034.5|87084.7|87034.7|87085.9|87035.9|87084.5|87034.5|38
1632797530000|2021-09-28 02:52:10|87084.8|87034.8|87085.7|87035.7|87085.7|87035.7|87082.4|87032.4|26
1632797540000|2021-09-28 02:52:20|87085.5|87035.5|87087.5|87037.5|87089.6|87039.6|87085|87035|29
1632797550000|2021-09-28 02:52:30|87087.9|87037.9|87088.8|87038.8|87088.8|87038.8|87086.6|87036.6|12
1632797560000|2021-09-28 02:52:40|87089.6|87039.6|87087.8|87037.8|87089.6|87039.6|87087.6|87037.6|20
1632797570000|2021-09-28 02:52:50|87087.6|87037.6|87090.5|87040.5|87090.5|87040.5|87087.6|87037.6|19
1632797580000|2021-09-28 02:53:00|87091|87041|87089.1|87039.1|87091|87041|87088.1|87038.1|12
1632797590000|2021-09-28 02:53:10|87087.8|87037.8|87088.5|87038.5|87089.2|87039.2|87087.8|87037.8|17
1632797600000|2021-09-28 02:53:20|87087.3|87037.3|87090.2|87040.2|87090.5|87040.5|87087.3|87037.3|19
1632797610000|2021-09-28 02:53:30|87090.3|87040.3|87090.5|87040.5|87091.7|87041.7|87089.4|87039.4|20
1632797620000|2021-09-28 02:53:40|87090.8|87040.8|87089.3|87039.3|87090.8|87040.8|87089.3|87039.3|15
1632797630000|2021-09-28 02:53:50|87089.2|87039.2|87089.4|87039.4|87090.1|87040.1|87089.2|87039.2|11
1632797640000|2021-09-28 02:54:00|87089.7|87039.7|87094.4|87044.4|87094.8|87044.8|87089.7|87039.7|34
1632797650000|2021-09-28 02:54:10|87094.8|87044.8|87094.9|87044.9|87095.1|87045.1|87094.2|87044.2|19
1632797660000|2021-09-28 02:54:20|87095.1|87045.1|87094.4|87044.4|87095.3|87045.3|87094.4|87044.4|15
1632797670000|2021-09-28 02:54:30|87094.6|87044.6|87095|87045|87095.1|87045.1|87094.3|87044.3|8
1632797680000|2021-09-28 02:54:40|87094|87044|87095.1|87045.1|87095.1|87045.1|87094|87044|5
1632797690000|2021-09-28 02:54:50|87096|87046|87097.7|87047.7|87098.7|87048.7|87096|87046|28
1632797700000|2021-09-28 02:55:00|87097.9|87047.9|87106.3|87056.3|87106.3|87056.3|87097.2|87047.2|35
1632797710000|2021-09-28 02:55:10|87105.8|87055.8|87106.3|87056.3|87108.3|87058.3|87105.6|87055.6|36
1632797720000|2021-09-28 02:55:20|87106.4|87056.4|87110.9|87060.9|87110.9|87060.9|87106|87056|36
1632797730000|2021-09-28 02:55:30|87111|87061|87116.9|87066.9|87116.9|87066.9|87110.2|87060.2|39
1632797740000|2021-09-28 02:55:40|87117|87067|87126.6|87076.6|87126.6|87076.6|87117|87067|48
1632797750000|2021-09-28 02:55:50|87126.7|87076.7|87131.1|87081.1|87131.7|87081.7|87125.8|87075.8|41
1632797760000|2021-09-28 02:56:00|87131.5|87081.5|87129.5|87079.5|87131.5|87081.5|87129.1|87079.1|34
1632797770000|2021-09-28 02:56:10|87129.6|87079.6|87131.7|87081.7|87131.8|87081.8|87129.3|87079.3|18
1632797780000|2021-09-28 02:56:20|87131.6|87081.6|87132.4|87082.4|87132.4|87082.4|87130.3|87080.3|25
1632797790000|2021-09-28 02:56:30|87132.5|87082.5|87129.4|87079.4|87132.5|87082.5|87127.6|87077.6|35
1632797800000|2021-09-28 02:56:40|87129.3|87079.3|87127.6|87077.6|87129.3|87079.3|87126.3|87076.3|37
1632797810000|2021-09-28 02:56:50|87127.7|87077.7|87126.9|87076.9|87127.7|87077.7|87125.8|87075.8|35
1632797820000|2021-09-28 02:57:00|87126.6|87076.6|87124.9|87074.9|87127.7|87077.7|87124.9|87074.9|32
1632797830000|2021-09-28 02:57:10|87125.3|87075.3|87125.1|87075.1|87126|87076|87124.4|87074.4|37
1632797840000|2021-09-28 02:57:20|87125.3|87075.3|87123.7|87073.7|87125.9|87075.9|87123.3|87073.3|46
1632797850000|2021-09-28 02:57:30|87123.8|87073.8|87125|87075|87125.4|87075.4|87123.3|87073.3|35
1632797860000|2021-09-28 02:57:40|87125.1|87075.1|87129.7|87079.7|87130.7|87080.7|87124.7|87074.7|42
1632797870000|2021-09-28 02:57:50|87129.5|87079.5|87129.8|87079.8|87130.3|87080.3|87128.8|87078.8|25
1632797880000|2021-09-28 02:58:00|87129.9|87079.9|87132.6|87082.6|87133.4|87083.4|87129.8|87079.8|43
1632797890000|2021-09-28 02:58:10|87132.8|87082.8|87126.8|87076.8|87132.8|87082.8|87125.3|87075.3|36
1632797900000|2021-09-28 02:58:20|87126.9|87076.9|87120.4|87070.4|87127.8|87077.8|87120.3|87070.3|39
1632797910000|2021-09-28 02:58:30|87120.2|87070.2|87110.8|87060.8|87120.8|87070.8|87110.1|87060.1|56
1632797920000|2021-09-28 02:58:40|87110.5|87060.5|87105.3|87055.3|87110.6|87060.6|87103.1|87053.1|55
1632797930000|2021-09-28 02:58:50|87104.2|87054.2|87101.7|87051.7|87105.3|87055.3|87099.4|87049.4|47
1632797940000|2021-09-28 02:59:00|87101.6|87051.6|87090.2|87040.2|87101.6|87051.6|87089.5|87039.5|42
1632797950000|2021-09-28 02:59:10|87090.3|87040.3|87088.4|87038.4|87090.8|87040.8|87087.8|87037.8|45
1632797960000|2021-09-28 02:59:20|87088.7|87038.7|87083.1|87033.1|87088.7|87038.7|87082.2|87032.2|47
1632797970000|2021-09-28 02:59:30|87083.3|87033.3|87076.7|87026.7|87083.5|87033.5|87075|87025|51
1632797980000|2021-09-28 02:59:40|87076.3|87026.3|87080.5|87030.5|87081.1|87031.1|87075.5|87025.5|40
1632797990000|2021-09-28 02:59:50|87079.8|87029.8|87079.9|87029.9|87081|87031|87077.7|87027.7|37
1632798000000|2021-09-28 03:00:00|87079.8|87029.8|87073.6|87023.6|87080.8|87030.8|87073.3|87023.3|50
1632798010000|2021-09-28 03:00:10|87073.7|87023.7|87072.3|87022.3|87073.7|87023.7|87069|87019|33
1632798020000|2021-09-28 03:00:20|87072.5|87022.5|87075.8|87025.8|87075.9|87025.9|87071.9|87021.9|33
1632798030000|2021-09-28 03:00:30|87075.4|87025.4|87078.3|87028.3|87079.3|87029.3|87075.4|87025.4|33
1632798040000|2021-09-28 03:00:40|87077.9|87027.9|87078.2|87028.2|87079|87029|87077.5|87027.5|20
1632798050000|2021-09-28 03:00:50|87078.5|87028.5|87075.2|87025.2|87078.7|87028.7|87075.2|87025.2|25
1632798060000|2021-09-28 03:01:00|87075.4|87025.4|87078.1|87028.1|87078.3|87028.3|87075.3|87025.3|18
1632798070000|2021-09-28 03:01:10|87078.3|87028.3|87078.1|87028.1|87079.5|87029.5|87077.4|87027.4|28
1632798080000|2021-09-28 03:01:20|87077.8|87027.8|87077.7|87027.7|87078.3|87028.3|87077.2|87027.2|22
1632798090000|2021-09-28 03:01:30|87077.3|87027.3|87079.9|87029.9|87080|87030|87073.9|87023.9|40
1632798100000|2021-09-28 03:01:40|87079.8|87029.8|87079.7|87029.7|87080.4|87030.4|87078.7|87028.7|31
1632798110000|2021-09-28 03:01:50|87079.5|87029.5|87076.4|87026.4|87079.6|87029.6|87076.4|87026.4|34
1632798120000|2021-09-28 03:02:00|87076.2|87026.2|87074.8|87024.8|87076.2|87026.2|87073.5|87023.5|28
1632798130000|2021-09-28 03:02:10|87075.4|87025.4|87074.2|87024.2|87075.6|87025.6|87074.2|87024.2|10
1632798140000|2021-09-28 03:02:20|87074.1|87024.1|87072.7|87022.7|87074.9|87024.9|87072.1|87022.1|22
1632798150000|2021-09-28 03:02:30|87072.4|87022.4|87068.5|87018.5|87072.4|87022.4|87068.1|87018.1|30
1632798160000|2021-09-28 03:02:40|87068.9|87018.9|87068.1|87018.1|87068.9|87018.9|87067.5|87017.5|22
1632798170000|2021-09-28 03:02:50|87068.6|87018.6|87068.2|87018.2|87069.1|87019.1|87068.1|87018.1|20
1632798180000|2021-09-28 03:03:00|87068.3|87018.3|87068.8|87018.8|87070|87020|87067.2|87017.2|36
1632798190000|2021-09-28 03:03:10|87069|87019|87067.1|87017.1|87069|87019|87067|87017|10
1632798200000|2021-09-28 03:03:20|87066.9|87016.9|87068|87018|87068.5|87018.5|87065.8|87015.8|20
1632798210000|2021-09-28 03:03:30|87067.7|87017.7|87065.7|87015.7|87067.7|87017.7|87065.7|87015.7|21
1632798220000|2021-09-28 03:03:40|87066.7|87016.7|87065.9|87015.9|87066.9|87016.9|87065.9|87015.9|9
1632798230000|2021-09-28 03:03:50|87066.2|87016.2|87066.2|87016.2|87066.3|87016.3|87065.4|87015.4|7
1632798240000|2021-09-28 03:04:00|87066.4|87016.4|87065.9|87015.9|87066.9|87016.9|87064.6|87014.6|26
1632798250000|2021-09-28 03:04:10|87065.8|87015.8|87064.3|87014.3|87065.8|87015.8|87058.5|87008.5|39
1632798260000|2021-09-28 03:04:20|87064.1|87014.1|87064.8|87014.8|87064.9|87014.9|87063.7|87013.7|26
1632798270000|2021-09-28 03:04:30|87064.4|87014.4|87063.4|87013.4|87064.4|87014.4|87062.6|87012.6|34
1632798280000|2021-09-28 03:04:40|87063.8|87013.8|87063.6|87013.6|87064.4|87014.4|87062.7|87012.7|31
1632798290000|2021-09-28 03:04:50|87063.5|87013.5|87065.7|87015.7|87065.7|87015.7|87062.4|87012.4|23
1632798300000|2021-09-28 03:05:00|87065.8|87015.8|87065.7|87015.7|87067|87017|87065.2|87015.2|22
1632798310000|2021-09-28 03:05:10|87065.5|87015.5|87066.4|87016.4|87066.7|87016.7|87065.5|87015.5|15
1632798320000|2021-09-28 03:05:20|87066.6|87016.6|87070.2|87020.2|87070.4|87020.4|87066.6|87016.6|35
1632798330000|2021-09-28 03:05:30|87070.5|87020.5|87069.4|87019.4|87070.8|87020.8|87069.3|87019.3|18
1632798340000|2021-09-28 03:05:40|87069.9|87019.9|87070.4|87020.4|87070.7|87020.7|87069.8|87019.8|22
1632798350000|2021-09-28 03:05:50|87070.6|87020.6|87069.8|87019.8|87070.7|87020.7|87069.6|87019.6|15
1632798360000|2021-09-28 03:06:00|87070.2|87020.2|87071|87021|87071.9|87021.9|87069.6|87019.6|13
1632798370000|2021-09-28 03:06:10|87070.7|87020.7|87069.5|87019.5|87071.2|87021.2|87069.2|87019.2|11
1632798380000|2021-09-28 03:06:20|87070.2|87020.2|87071.6|87021.6|87072.1|87022.1|87070|87020|5
1632798390000|2021-09-28 03:06:30|87071.8|87021.8|87069.6|87019.6|87071.9|87021.9|87069.6|87019.6|9
1632798400000|2021-09-28 03:06:40|87069.7|87019.7|87070.3|87020.3|87070.8|87020.8|87069.7|87019.7|10
1632798410000|2021-09-28 03:06:50|87070.6|87020.6|87069.8|87019.8|87070.8|87020.8|87069.7|87019.7|12
1632798420000|2021-09-28 03:07:00|87069.6|87019.6|87070.3|87020.3|87070.3|87020.3|87069.3|87019.3|14
1632798430000|2021-09-28 03:07:10|87070.4|87020.4|87071.4|87021.4|87073.2|87023.2|87069.7|87019.7|17
1632798440000|2021-09-28 03:07:20|87073.2|87023.2|87070.9|87020.9|87073.4|87023.4|87070.8|87020.8|7
1632798450000|2021-09-28 03:07:30|87069.8|87019.8|87071.5|87021.5|87071.7|87021.7|87069.6|87019.6|13
1632798460000|2021-09-28 03:07:40|87071.4|87021.4|87071.1|87021.1|87071.6|87021.6|87070.3|87020.3|9
1632798470000|2021-09-28 03:07:50|87069.9|87019.9|87071.3|87021.3|87071.9|87021.9|87069.8|87019.8|18
1632798480000|2021-09-28 03:08:00|87071.4|87021.4|87071.9|87021.9|87073.2|87023.2|87071.1|87021.1|28
1632798490000|2021-09-28 03:08:10|87070.9|87020.9|87072.3|87022.3|87072.7|87022.7|87070.3|87020.3|31
1632798500000|2021-09-28 03:08:20|87072.4|87022.4|87072.4|87022.4|87073|87023|87072.1|87022.1|10
1632798510000|2021-09-28 03:08:30|87072.6|87022.6|87072.2|87022.2|87072.9|87022.9|87071.3|87021.3|19
1632798520000|2021-09-28 03:08:40|87072.4|87022.4|87072.8|87022.8|87073|87023|87070.6|87020.6|13
1632798530000|2021-09-28 03:08:50|87071.4|87021.4|87072.3|87022.3|87072.6|87022.6|87071.4|87021.4|6
1632798540000|2021-09-28 03:09:00|87073.3|87023.3|87072.1|87022.1|87073.3|87023.3|87071|87021|28
1632798550000|2021-09-28 03:09:10|87071.5|87021.5|87072.8|87022.8|87073.2|87023.2|87071.5|87021.5|25
1632798560000|2021-09-28 03:09:20|87072.4|87022.4|87072.4|87022.4|87073.9|87023.9|87071.7|87021.7|14
1632798570000|2021-09-28 03:09:30|87072.9|87022.9|87069.9|87019.9|87072.9|87022.9|87068.6|87018.6|17
1632798580000|2021-09-28 03:09:40|87070.4|87020.4|87070.2|87020.2|87071.4|87021.4|87069.8|87019.8|22
1632798590000|2021-09-28 03:09:50|87070.7|87020.7|87070.1|87020.1|87071.4|87021.4|87069.7|87019.7|12
1632798600000|2021-09-28 03:10:00|87069.9|87019.9|87071.7|87021.7|87073.1|87023.1|87069.9|87019.9|21
1632798610000|2021-09-28 03:10:10|87071.5|87021.5|87072.6|87022.6|87073.2|87023.2|87071.3|87021.3|12
1632798620000|2021-09-28 03:10:20|87072.8|87022.8|87073|87023|87073.2|87023.2|87072.2|87022.2|11
1632798630000|2021-09-28 03:10:30|87072.9|87022.9|87073.4|87023.4|87073.5|87023.5|87072.3|87022.3|10
1632798640000|2021-09-28 03:10:40|87072|87022|87073.3|87023.3|87073.3|87023.3|87070.1|87020.1|25
1632798650000|2021-09-28 03:10:50|87072.5|87022.5|87072.8|87022.8|87074.3|87024.3|87072.2|87022.2|16
1632798660000|2021-09-28 03:11:00|87072.9|87022.9|87072.2|87022.2|87073.3|87023.3|87070.8|87020.8|17
1632798670000|2021-09-28 03:11:10|87071.5|87021.5|87071.4|87021.4|87072|87022|87071.3|87021.3|8
1632798680000|2021-09-28 03:11:20|87071.7|87021.7|87071.3|87021.3|87072.4|87022.4|87071.1|87021.1|22
1632798690000|2021-09-28 03:11:30|87071.7|87021.7|87071.1|87021.1|87073.2|87023.2|87071.1|87021.1|13
1632798700000|2021-09-28 03:11:40|87070.9|87020.9|87072.3|87022.3|87072.5|87022.5|87070.9|87020.9|17
1632798710000|2021-09-28 03:11:50|87073|87023|87072.5|87022.5|87074.2|87024.2|87072.5|87022.5|19
1632798720000|2021-09-28 03:12:00|87072.3|87022.3|87073.4|87023.4|87074.3|87024.3|87072|87022|12
1632798730000|2021-09-28 03:12:10|87073.2|87023.2|87073.6|87023.6|87073.6|87023.6|87072.8|87022.8|14
1632798740000|2021-09-28 03:12:20|87073.1|87023.1|87072.7|87022.7|87074.3|87024.3|87071.9|87021.9|21
1632798750000|2021-09-28 03:12:30|87072|87022|87071.3|87021.3|87072.6|87022.6|87070.7|87020.7|9
1632798760000|2021-09-28 03:12:40|87073.1|87023.1|87069.4|87019.4|87073.1|87023.1|87066.9|87016.9|26
1632798770000|2021-09-28 03:12:50|87071.3|87021.3|87068.8|87018.8|87071.6|87021.6|87068.8|87018.8|10
1632798780000|2021-09-28 03:13:00|87069.5|87019.5|87070|87020|87070|87020|87069.3|87019.3|7
1632798790000|2021-09-28 03:13:10|87071|87021|87069.4|87019.4|87071|87021|87069.4|87019.4|7
1632798800000|2021-09-28 03:13:20|87069.8|87019.8|87069.2|87019.2|87069.8|87019.8|87067.5|87017.5|22
1632798810000|2021-09-28 03:13:30|87069.3|87019.3|87068.8|87018.8|87069.7|87019.7|87068.1|87018.1|15
1632798820000|2021-09-28 03:13:40|87068.4|87018.4|87071.5|87021.5|87071.5|87021.5|87068.1|87018.1|23
1632798830000|2021-09-28 03:13:50|87071.8|87021.8|87072.6|87022.6|87072.6|87022.6|87071.2|87021.2|23
1632798840000|2021-09-28 03:14:00|87072.2|87022.2|87073.7|87023.7|87074.8|87024.8|87071.4|87021.4|18
1632798850000|2021-09-28 03:14:10|87075.2|87025.2|87071.1|87021.1|87075.4|87025.4|87071.1|87021.1|28
1632798860000|2021-09-28 03:14:20|87071.2|87021.2|87072|87022|87072.3|87022.3|87071.2|87021.2|11
1632798870000|2021-09-28 03:14:30|87072.1|87022.1|87071|87021|87072.3|87022.3|87070|87020|13
1632798880000|2021-09-28 03:14:40|87071.2|87021.2|87071|87021|87072.1|87022.1|87071|87021|13
1632798890000|2021-09-28 03:14:50|87070.8|87020.8|87071.4|87021.4|87072.9|87022.9|87070.8|87020.8|13
1632798900000|2021-09-28 03:15:00|87072.2|87022.2|87073.1|87023.1|87073.5|87023.5|87072|87022|8
1632798910000|2021-09-28 03:15:10|87072.4|87022.4|87071|87021|87073.2|87023.2|87071|87021|10
1632798920000|2021-09-28 03:15:20|87071.5|87021.5|87069.6|87019.6|87071.5|87021.5|87069.6|87019.6|22
1632798930000|2021-09-28 03:15:30|87069.1|87019.1|87069.3|87019.3|87069.7|87019.7|87067.5|87017.5|22
1632798940000|2021-09-28 03:15:40|87068.1|87018.1|87069|87019|87069.5|87019.5|87067.7|87017.7|11
1632798950000|2021-09-28 03:15:50|87068.7|87018.7|87068.5|87018.5|87069|87019|87067.8|87017.8|11
1632798960000|2021-09-28 03:16:00|87068.3|87018.3|87067.3|87017.3|87068.4|87018.4|87066.7|87016.7|12
1632798970000|2021-09-28 03:16:10|87067.9|87017.9|87067.9|87017.9|87068.5|87018.5|87067.4|87017.4|10
1632798980000|2021-09-28 03:16:20|87067.5|87017.5|87069.8|87019.8|87071.1|87021.1|87067.5|87017.5|17
1632798990000|2021-09-28 03:16:30|87069.9|87019.9|87071|87021|87071.2|87021.2|87069.8|87019.8|9
1632799000000|2021-09-28 03:16:40|87070.8|87020.8|87071.5|87021.5|87072.4|87022.4|87070.8|87020.8|7
1632799010000|2021-09-28 03:16:50|87071.8|87021.8|87072.2|87022.2|87072.5|87022.5|87070.9|87020.9|22
1632799020000|2021-09-28 03:17:00|87072|87022|87073.5|87023.5|87073.7|87023.7|87072|87022|13
1632799030000|2021-09-28 03:17:10|87073.2|87023.2|87077.7|87027.7|87077.7|87027.7|87072.8|87022.8|18
1632799040000|2021-09-28 03:17:20|87077.6|87027.6|87082.3|87032.3|87082.3|87032.3|87077.5|87027.5|31
1632799050000|2021-09-28 03:17:30|87082.2|87032.2|87082.1|87032.1|87082.4|87032.4|87081.5|87031.5|11
1632799060000|2021-09-28 03:17:40|87081.9|87031.9|87082.1|87032.1|87082.6|87032.6|87081.8|87031.8|17
1632799070000|2021-09-28 03:17:50|87082|87032|87081.8|87031.8|87082.1|87032.1|87081.4|87031.4|11
1632799080000|2021-09-28 03:18:00|87082|87032|87081.8|87031.8|87082.3|87032.3|87081.6|87031.6|18
1632799090000|2021-09-28 03:18:10|87081.9|87031.9|87082.9|87032.9|87082.9|87032.9|87081.4|87031.4|13
1632799100000|2021-09-28 03:18:20|87082.8|87032.8|87081.9|87031.9|87084.2|87034.2|87081.9|87031.9|12
1632799110000|2021-09-28 03:18:30|87082.7|87032.7|87082.6|87032.6|87082.7|87032.7|87081.7|87031.7|13
1632799120000|2021-09-28 03:18:40|87082.4|87032.4|87081.5|87031.5|87082.4|87032.4|87081.4|87031.4|10
1632799130000|2021-09-28 03:18:50|87081.9|87031.9|87082.2|87032.2|87083|87033|87081.9|87031.9|14
1632799140000|2021-09-28 03:19:00|87081.9|87031.9|87082.9|87032.9|87083.2|87033.2|87081.4|87031.4|15
1632799150000|2021-09-28 03:19:10|87083.1|87033.1|87082.8|87032.8|87083.4|87033.4|87082.3|87032.3|12
1632799160000|2021-09-28 03:19:20|87082.6|87032.6|87082.8|87032.8|87082.8|87032.8|87082|87032|7
1632799170000|2021-09-28 03:19:30|87082.2|87032.2|87082|87032|87082.4|87032.4|87081.4|87031.4|9
1632799180000|2021-09-28 03:19:40|87082.3|87032.3|87081.1|87031.1|87082.3|87032.3|87081.1|87031.1|8
1632799190000|2021-09-28 03:19:50|87081.6|87031.6|87080|87030|87081.6|87031.6|87079.4|87029.4|8
1632799200000|2021-09-28 03:20:00|87081.8|87031.8|87079.3|87029.3|87081.8|87031.8|87079.2|87029.2|27
1632799210000|2021-09-28 03:20:10|87080.6|87030.6|87081.7|87031.7|87082.4|87032.4|87080|87030|21
1632799220000|2021-09-28 03:20:20|87082.2|87032.2|87082.3|87032.3|87082.5|87032.5|87082|87032|8
1632799230000|2021-09-28 03:20:30|87082|87032|87081.2|87031.2|87082.3|87032.3|87081|87031|11
1632799240000|2021-09-28 03:20:40|87080.5|87030.5|87081.2|87031.2|87081.4|87031.4|87080.5|87030.5|6
1632799250000|2021-09-28 03:20:50|87081.5|87031.5|87081.7|87031.7|87082.1|87032.1|87081.3|87031.3|16
1632799260000|2021-09-28 03:21:00|87081.6|87031.6|87081.8|87031.8|87082.6|87032.6|87081|87031|20
1632799270000|2021-09-28 03:21:10|87082|87032|87082|87032|87082.1|87032.1|87081.6|87031.6|10
1632799280000|2021-09-28 03:21:20|87081.9|87031.9|87081.6|87031.6|87081.9|87031.9|87081.4|87031.4|9
1632799290000|2021-09-28 03:21:30|87081.7|87031.7|87081.7|87031.7|87081.8|87031.8|87081.3|87031.3|17
1632799300000|2021-09-28 03:21:40|87081.8|87031.8|87081.7|87031.7|87082.1|87032.1|87081.6|87031.6|7
1632799310000|2021-09-28 03:21:50|87081.9|87031.9|87082.3|87032.3|87082.4|87032.4|87081.4|87031.4|14
1632799320000|2021-09-28 03:22:00|87081.5|87031.5|87082.1|87032.1|87083.4|87033.4|87081.5|87031.5|16
1632799330000|2021-09-28 03:22:10|87081.9|87031.9|87082.6|87032.6|87082.6|87032.6|87081.8|87031.8|6
1632799340000|2021-09-28 03:22:20|87081.5|87031.5|87082|87032|87082|87032|87081.5|87031.5|5
1632799350000|2021-09-28 03:22:30|87082.1|87032.1|87083.1|87033.1|87083.1|87033.1|87082.1|87032.1|4
1632799360000|2021-09-28 03:22:40|87080.8|87030.8|87081.6|87031.6|87081.9|87031.9|87080.8|87030.8|7
1632799370000|2021-09-28 03:22:50|87080.8|87030.8|87082.8|87032.8|87082.8|87032.8|87080|87030|12
1632799380000|2021-09-28 03:23:00|87081|87031|87081.3|87031.3|87081.6|87031.6|87081|87031|5
1632799390000|2021-09-28 03:23:10|87081.7|87031.7|87080.4|87030.4|87081.7|87031.7|87080.4|87030.4|8
1632799400000|2021-09-28 03:23:20|87080.2|87030.2|87080.1|87030.1|87080.7|87030.7|87079.8|87029.8|9
1632799410000|2021-09-28 03:23:30|87080.6|87030.6|87080.2|87030.2|87081.1|87031.1|87078.8|87028.8|11
1632799420000|2021-09-28 03:23:40|87080.3|87030.3|87079.8|87029.8|87080.3|87030.3|87079.3|87029.3|9
1632799430000|2021-09-28 03:23:50|87084.5|87034.5|87082.2|87032.2|87084.5|87034.5|87081.1|87031.1|5
1632799440000|2021-09-28 03:24:00|87080.2|87030.2|87080|87030|87080.8|87030.8|87079.6|87029.6|20
1632799450000|2021-09-28 03:24:10|87080.3|87030.3|87079.9|87029.9|87080.6|87030.6|87079.9|87029.9|14
1632799460000|2021-09-28 03:24:20|87080|87030|87081.5|87031.5|87083|87033|87079.9|87029.9|13
1632799470000|2021-09-28 03:24:30|87081.9|87031.9|87081.7|87031.7|87081.9|87031.9|87079.9|87029.9|8
1632799480000|2021-09-28 03:24:40|87082.3|87032.3|87085.3|87035.3|87085.3|87035.3|87081.5|87031.5|22
1632799490000|2021-09-28 03:24:50|87085.4|87035.4|87084.9|87034.9|87085.9|87035.9|87084.9|87034.9|15
1632799500000|2021-09-28 03:25:00|87084.6|87034.6|87085|87035|87085.9|87035.9|87084.3|87034.3|20
1632799510000|2021-09-28 03:25:10|87085.1|87035.1|87084.9|87034.9|87085.6|87035.6|87084.6|87034.6|20
1632799520000|2021-09-28 03:25:20|87085.1|87035.1|87083.7|87033.7|87085.1|87035.1|87082.9|87032.9|25
1632799530000|2021-09-28 03:25:30|87083.8|87033.8|87083.9|87033.9|87085.3|87035.3|87083|87033|19
1632799540000|2021-09-28 03:25:40|87084|87034|87086|87036|87087.1|87037.1|87084|87034|31
1632799550000|2021-09-28 03:25:50|87086.1|87036.1|87088.3|87038.3|87088.5|87038.5|87086.1|87036.1|16
1632799560000|2021-09-28 03:26:00|87088.1|87038.1|87088|87038|87089.3|87039.3|87087.8|87037.8|24
1632799570000|2021-09-28 03:26:10|87088.7|87038.7|87087.9|87037.9|87089|87039|87087.7|87037.7|15
1632799580000|2021-09-28 03:26:20|87088.5|87038.5|87088.6|87038.6|87088.7|87038.7|87087.3|87037.3|17
1632799590000|2021-09-28 03:26:30|87090.3|87040.3|87088.4|87038.4|87090.3|87040.3|87087.8|87037.8|7
1632799600000|2021-09-28 03:26:40|87089.1|87039.1|87088.5|87038.5|87089.1|87039.1|87088|87038|6
1632799610000|2021-09-28 03:26:50|87089.1|87039.1|87087.4|87037.4|87089.1|87039.1|87087.4|87037.4|10
1632799620000|2021-09-28 03:27:00|87087.5|87037.5|87086.5|87036.5|87087.8|87037.8|87086.2|87036.2|18
1632799630000|2021-09-28 03:27:10|87086.6|87036.6|87087.2|87037.2|87087.3|87037.3|87086.2|87036.2|11
1632799640000|2021-09-28 03:27:20|87087|87037|87087.2|87037.2|87088.3|87038.3|87086.1|87036.1|11
1632799650000|2021-09-28 03:27:30|87087.1|87037.1|87086.6|87036.6|87087.2|87037.2|87086.5|87036.5|10
1632799660000|2021-09-28 03:27:40|87086.7|87036.7|87087.1|87037.1|87087.1|87037.1|87086.7|87036.7|2
1632799670000|2021-09-28 03:27:50|87086.4|87036.4|87085.7|87035.7|87087.5|87037.5|87085.6|87035.6|11
1632799680000|2021-09-28 03:28:00|87085.8|87035.8|87085|87035|87086.2|87036.2|87085|87035|11
1632799690000|2021-09-28 03:28:10|87085.3|87035.3|87092.5|87042.5|87092.8|87042.8|87084.9|87034.9|29
1632799700000|2021-09-28 03:28:20|87092.9|87042.9|87092.7|87042.7|87092.9|87042.9|87092.2|87042.2|10
1632799710000|2021-09-28 03:28:30|87092.4|87042.4|87092.8|87042.8|87092.9|87042.9|87092|87042|13
1632799720000|2021-09-28 03:28:40|87092.6|87042.6|87093.1|87043.1|87093.6|87043.6|87092.6|87042.6|9
1632799730000|2021-09-28 03:28:50|87093.5|87043.5|87093.5|87043.5|87094.7|87044.7|87092.6|87042.6|17
1632799740000|2021-09-28 03:29:00|87095.3|87045.3|87094.9|87044.9|87095.8|87045.8|87092.5|87042.5|26
1632799750000|2021-09-28 03:29:10|87094.4|87044.4|87095|87045|87095.3|87045.3|87094.4|87044.4|14
1632799760000|2021-09-28 03:29:20|87095.4|87045.4|87095.3|87045.3|87095.6|87045.6|87094.5|87044.5|9
1632799770000|2021-09-28 03:29:30|87095.6|87045.6|87093.6|87043.6|87096.4|87046.4|87093.6|87043.6|18
1632799780000|2021-09-28 03:29:40|87092.9|87042.9|87093.3|87043.3|87093.4|87043.4|87092.4|87042.4|29
1632799790000|2021-09-28 03:29:50|87093.4|87043.4|87093.3|87043.3|87093.5|87043.5|87092.4|87042.4|14
1632799800000|2021-09-28 03:30:00|87093.7|87043.7|87095.2|87045.2|87095.4|87045.4|87093.7|87043.7|14
1632799810000|2021-09-28 03:30:10|87095.6|87045.6|87094|87044|87095.6|87045.6|87093.9|87043.9|19
1632799820000|2021-09-28 03:30:20|87094.1|87044.1|87094.2|87044.2|87094.6|87044.6|87093.6|87043.6|21
1632799830000|2021-09-28 03:30:30|87094.5|87044.5|87095.2|87045.2|87095.5|87045.5|87093.8|87043.8|15
1632799840000|2021-09-28 03:30:40|87095.6|87045.6|87095.6|87045.6|87095.9|87045.9|87094.4|87044.4|19
1632799850000|2021-09-28 03:30:50|87095.3|87045.3|87096|87046|87097.7|87047.7|87094.9|87044.9|15
1632799860000|2021-09-28 03:31:00|87095.7|87045.7|87096.2|87046.2|87096.5|87046.5|87095.7|87045.7|5
1632799870000|2021-09-28 03:31:10|87095.3|87045.3|87096|87046|87096.2|87046.2|87095.3|87045.3|4
1632799880000|2021-09-28 03:31:20|87095.3|87045.3|87095.2|87045.2|87095.4|87045.4|87095|87045|5
1632799890000|2021-09-28 03:31:30|87095.3|87045.3|87093.4|87043.4|87096.7|87046.7|87093.4|87043.4|12
1632799900000|2021-09-28 03:31:40|87093.2|87043.2|87092.6|87042.6|87093.6|87043.6|87092.3|87042.3|24
1632799910000|2021-09-28 03:31:50|87092.2|87042.2|87084.3|87034.3|87092.2|87042.2|87081.6|87031.6|35
1632799920000|2021-09-28 03:32:00|87084.4|87034.4|87077.4|87027.4|87084.4|87034.4|87077.4|87027.4|47
1632799930000|2021-09-28 03:32:10|87076.8|87026.8|87074.6|87024.6|87077.1|87027.1|87074.6|87024.6|41
1632799940000|2021-09-28 03:32:20|87074|87024|87074.3|87024.3|87075.6|87025.6|87073.3|87023.3|30
1632799950000|2021-09-28 03:32:30|87074.4|87024.4|87079.7|87029.7|87080.6|87030.6|87073.6|87023.6|24
1632799960000|2021-09-28 03:32:40|87078.4|87028.4|87080.3|87030.3|87080.5|87030.5|87077.7|87027.7|25
1632799970000|2021-09-28 03:32:50|87080.4|87030.4|87086.4|87036.4|87087|87037|87080.3|87030.3|40
1632799980000|2021-09-28 03:33:00|87086.6|87036.6|87087.6|87037.6|87087.6|87037.6|87085.5|87035.5|32
1632799990000|2021-09-28 03:33:10|87087.3|87037.3|87087.2|87037.2|87089.1|87039.1|87087.2|87037.2|28
1632800000000|2021-09-28 03:33:20|87087.8|87037.8|87089.2|87039.2|87089.5|87039.5|87087.1|87037.1|14
1632800010000|2021-09-28 03:33:30|87089.4|87039.4|87088.7|87038.7|87089.4|87039.4|87088|87038|8
1632800020000|2021-09-28 03:33:40|87088|87038|87087.9|87037.9|87088.2|87038.2|87087.6|87037.6|11
1632800030000|2021-09-28 03:33:50|87087.8|87037.8|87088.4|87038.4|87088.6|87038.6|87087.8|87037.8|9
1632800040000|2021-09-28 03:34:00|87088.6|87038.6|87091|87041|87091.5|87041.5|87088|87038|24
1632800050000|2021-09-28 03:34:10|87089.9|87039.9|87090.3|87040.3|87090.6|87040.6|87089.2|87039.2|21
1632800060000|2021-09-28 03:34:20|87090.4|87040.4|87089.5|87039.5|87090.4|87040.4|87089.4|87039.4|7
1632800070000|2021-09-28 03:34:30|87089.8|87039.8|87090|87040|87090.1|87040.1|87089.6|87039.6|8
1632800080000|2021-09-28 03:34:40|87090.1|87040.1|87088.8|87038.8|87090.3|87040.3|87088.1|87038.1|10
1632800090000|2021-09-28 03:34:50|87089.1|87039.1|87089.1|87039.1|87089.4|87039.4|87088.9|87038.9|5
1632800100000|2021-09-28 03:35:00|87087.3|87037.3|87086.9|87036.9|87090.9|87040.9|87086.4|87036.4|21
1632800110000|2021-09-28 03:35:10|87087|87037|87086.6|87036.6|87087|87037|87085.8|87035.8|20
1632800120000|2021-09-28 03:35:20|87086.7|87036.7|87090.2|87040.2|87090.6|87040.6|87086.7|87036.7|19
1632800130000|2021-09-28 03:35:30|87090.5|87040.5|87092|87042|87092.6|87042.6|87090.3|87040.3|24
1632800140000|2021-09-28 03:35:40|87091.9|87041.9|87090.2|87040.2|87091.9|87041.9|87090.2|87040.2|12
1632800150000|2021-09-28 03:35:50|87090.5|87040.5|87089.9|87039.9|87090.5|87040.5|87089.3|87039.3|9
1632800160000|2021-09-28 03:36:00|87090.1|87040.1|87089.5|87039.5|87090.4|87040.4|87089.5|87039.5|15
1632800170000|2021-09-28 03:36:10|87089.7|87039.7|87093.2|87043.2|87093.2|87043.2|87089.3|87039.3|22
1632800180000|2021-09-28 03:36:20|87093.8|87043.8|87091.1|87041.1|87093.8|87043.8|87090|87040|33
1632800190000|2021-09-28 03:36:30|87090.6|87040.6|87085.7|87035.7|87090.6|87040.6|87084.6|87034.6|32
1632800200000|2021-09-28 03:36:40|87086.4|87036.4|87086.4|87036.4|87086.6|87036.6|87085.5|87035.5|10
1632800210000|2021-09-28 03:36:50|87086.1|87036.1|87086.4|87036.4|87086.7|87036.7|87085.5|87035.5|17
1632800220000|2021-09-28 03:37:00|87086.3|87036.3|87090.3|87040.3|87090.3|87040.3|87085.8|87035.8|24
1632800230000|2021-09-28 03:37:10|87090.4|87040.4|87092.6|87042.6|87092.9|87042.9|87090.1|87040.1|39
1632800240000|2021-09-28 03:37:20|87092.7|87042.7|87093.4|87043.4|87093.7|87043.7|87092.7|87042.7|13
1632800250000|2021-09-28 03:37:30|87093.2|87043.2|87093.9|87043.9|87094|87044|87093.1|87043.1|14
1632800260000|2021-09-28 03:37:40|87093.6|87043.6|87096.5|87046.5|87096.6|87046.6|87093.6|87043.6|23
1632800270000|2021-09-28 03:37:50|87096.7|87046.7|87095.9|87045.9|87097.3|87047.3|87094.5|87044.5|24
1632800280000|2021-09-28 03:38:00|87096|87046|87095.7|87045.7|87096|87046|87095.4|87045.4|15
1632800290000|2021-09-28 03:38:10|87095.8|87045.8|87098.8|87048.8|87098.8|87048.8|87095.8|87045.8|17
1632800300000|2021-09-28 03:38:20|87098.4|87048.4|87099.4|87049.4|87099.4|87049.4|87097.7|87047.7|12
1632800310000|2021-09-28 03:38:30|87099.3|87049.3|87099.4|87049.4|87099.4|87049.4|87097.9|87047.9|8
1632800320000|2021-09-28 03:38:40|87099.6|87049.6|87097.7|87047.7|87100.5|87050.5|87097.7|87047.7|23
1632800330000|2021-09-28 03:38:50|87097.5|87047.5|87097.2|87047.2|87097.9|87047.9|87096.9|87046.9|9
1632800340000|2021-09-28 03:39:00|87097.4|87047.4|87097.3|87047.3|87097.9|87047.9|87096.9|87046.9|16
1632800350000|2021-09-28 03:39:10|87097.2|87047.2|87099.5|87049.5|87101.3|87051.3|87097.2|87047.2|28
1632800360000|2021-09-28 03:39:20|87098.8|87048.8|87100|87050|87100.3|87050.3|87098.7|87048.7|11
1632800370000|2021-09-28 03:39:30|87101.1|87051.1|87099.7|87049.7|87101.1|87051.1|87099.6|87049.6|15
1632800380000|2021-09-28 03:39:40|87099.6|87049.6|87098.5|87048.5|87099.7|87049.7|87098|87048|21
1632800390000|2021-09-28 03:39:50|87098.6|87048.6|87098.8|87048.8|87099.1|87049.1|87098.3|87048.3|15
1632800400000|2021-09-28 03:40:00|87099.4|87049.4|87098.9|87048.9|87099.6|87049.6|87098.2|87048.2|11
1632800410000|2021-09-28 03:40:10|87099|87049|87099.4|87049.4|87101.2|87051.2|87098.8|87048.8|17
1632800420000|2021-09-28 03:40:20|87099.8|87049.8|87101|87051|87101.7|87051.7|87099.3|87049.3|16
1632800430000|2021-09-28 03:40:30|87100.9|87050.9|87100.9|87050.9|87101.6|87051.6|87100.9|87050.9|13
1632800440000|2021-09-28 03:40:40|87101.1|87051.1|87098.5|87048.5|87101.7|87051.7|87098.3|87048.3|23
1632800450000|2021-09-28 03:40:50|87098.4|87048.4|87098.6|87048.6|87098.6|87048.6|87095.4|87045.4|16
1632800460000|2021-09-28 03:41:00|87097.5|87047.5|87097.1|87047.1|87098.6|87048.6|87097.1|87047.1|11
1632800470000|2021-09-28 03:41:10|87097.9|87047.9|87098.3|87048.3|87099.3|87049.3|87096.3|87046.3|21
1632800480000|2021-09-28 03:41:20|87098.2|87048.2|87097.4|87047.4|87099.9|87049.9|87097|87047|14
1632800490000|2021-09-28 03:41:30|87097.3|87047.3|87097|87047|87097.7|87047.7|87096.9|87046.9|16
1632800500000|2021-09-28 03:41:40|87096.9|87046.9|87096.2|87046.2|87097.4|87047.4|87096.2|87046.2|12
1632800510000|2021-09-28 03:41:50|87096.3|87046.3|87098.6|87048.6|87100.1|87050.1|87096.2|87046.2|34
1632800520000|2021-09-28 03:42:00|87098.7|87048.7|87099.2|87049.2|87100.4|87050.4|87097.8|87047.8|25
1632800530000|2021-09-28 03:42:10|87099.6|87049.6|87099.3|87049.3|87099.9|87049.9|87098.3|87048.3|27
1632800540000|2021-09-28 03:42:20|87099.6|87049.6|87095.6|87045.6|87099.6|87049.6|87095.4|87045.4|19
1632800550000|2021-09-28 03:42:30|87096.2|87046.2|87096.8|87046.8|87096.8|87046.8|87095.4|87045.4|21
1632800560000|2021-09-28 03:42:40|87096.4|87046.4|87097.2|87047.2|87097.2|87047.2|87095.4|87045.4|15
1632800570000|2021-09-28 03:42:50|87095.1|87045.1|87097|87047|87097.4|87047.4|87095.1|87045.1|16
1632800580000|2021-09-28 03:43:00|87096.2|87046.2|87097.1|87047.1|87097.8|87047.8|87096.2|87046.2|13
1632800590000|2021-09-28 03:43:10|87096.8|87046.8|87096.1|87046.1|87098.5|87048.5|87095.5|87045.5|20
1632800600000|2021-09-28 03:43:20|87096.6|87046.6|87096.1|87046.1|87097|87047|87095|87045|14
1632800610000|2021-09-28 03:43:30|87096.4|87046.4|87095.9|87045.9|87096.6|87046.6|87095.9|87045.9|10
1632800620000|2021-09-28 03:43:40|87096.6|87046.6|87096.5|87046.5|87096.9|87046.9|87095.5|87045.5|13
1632800630000|2021-09-28 03:43:50|87096.6|87046.6|87097.4|87047.4|87097.5|87047.5|87095.4|87045.4|15
1632800640000|2021-09-28 03:44:00|87097.6|87047.6|87098.1|87048.1|87100.2|87050.2|87096.8|87046.8|26
1632800650000|2021-09-28 03:44:10|87098.5|87048.5|87096.6|87046.6|87098.5|87048.5|87096.1|87046.1|20
1632800660000|2021-09-28 03:44:20|87097.2|87047.2|87097.8|87047.8|87098.2|87048.2|87097.2|87047.2|17
1632800670000|2021-09-28 03:44:30|87098.3|87048.3|87100.2|87050.2|87100.2|87050.2|87098.3|87048.3|19
1632800680000|2021-09-28 03:44:40|87100|87050|87100.6|87050.6|87100.9|87050.9|87099.3|87049.3|22
1632800690000|2021-09-28 03:44:50|87100.8|87050.8|87100.7|87050.7|87101.3|87051.3|87098.7|87048.7|14
1632800700000|2021-09-28 03:45:00|87099.5|87049.5|87101.3|87051.3|87101.7|87051.7|87099.5|87049.5|22
1632800710000|2021-09-28 03:45:10|87101.8|87051.8|87099.2|87049.2|87101.8|87051.8|87099.2|87049.2|14
1632800720000|2021-09-28 03:45:20|87099.4|87049.4|87098.9|87048.9|87100|87050|87098.6|87048.6|16
1632800730000|2021-09-28 03:45:30|87099.1|87049.1|87100.1|87050.1|87100.4|87050.4|87098.7|87048.7|15
1632800740000|2021-09-28 03:45:40|87099.6|87049.6|87099|87049|87099.6|87049.6|87098.1|87048.1|18
1632800750000|2021-09-28 03:45:50|87099.1|87049.1|87100.8|87050.8|87101.2|87051.2|87099.1|87049.1|26
1632800760000|2021-09-28 03:46:00|87100.4|87050.4|87099.9|87049.9|87100.5|87050.5|87099.9|87049.9|17
1632800770000|2021-09-28 03:46:10|87100.2|87050.2|87099.8|87049.8|87100.6|87050.6|87098.8|87048.8|25
1632800780000|2021-09-28 03:46:20|87099.5|87049.5|87099.2|87049.2|87099.8|87049.8|87098.9|87048.9|21
1632800790000|2021-09-28 03:46:30|87099.3|87049.3|87096.3|87046.3|87101.1|87051.1|87096.2|87046.2|20
1632800800000|2021-09-28 03:46:40|87097.3|87047.3|87099|87049|87099.3|87049.3|87097.3|87047.3|10
1632800810000|2021-09-28 03:46:50|87100.2|87050.2|87099.8|87049.8|87100.2|87050.2|87096.9|87046.9|21
1632800820000|2021-09-28 03:47:00|87099.2|87049.2|87099.5|87049.5|87100.6|87050.6|87098.8|87048.8|22
1632800830000|2021-09-28 03:47:10|87099.7|87049.7|87099.2|87049.2|87100.1|87050.1|87099.2|87049.2|12
1632800840000|2021-09-28 03:47:20|87099.8|87049.8|87100.6|87050.6|87100.7|87050.7|87099.8|87049.8|7
1632800850000|2021-09-28 03:47:30|87099.7|87049.7|87099.8|87049.8|87100.6|87050.6|87098|87048|15
1632800860000|2021-09-28 03:47:40|87098.9|87048.9|87098.2|87048.2|87101.4|87051.4|87097.9|87047.9|21
1632800870000|2021-09-28 03:47:50|87098.3|87048.3|87098.6|87048.6|87099.2|87049.2|87097.7|87047.7|20
1632800880000|2021-09-28 03:48:00|87097.8|87047.8|87097.9|87047.9|87098.6|87048.6|87097.8|87047.8|9
1632800890000|2021-09-28 03:48:10|87098.6|87048.6|87101.1|87051.1|87101.2|87051.2|87098|87048|26
1632800900000|2021-09-28 03:48:20|87099.1|87049.1|87099.7|87049.7|87100.7|87050.7|87098.8|87048.8|26
1632800910000|2021-09-28 03:48:30|87100.2|87050.2|87100.8|87050.8|87101.3|87051.3|87099|87049|18
1632800920000|2021-09-28 03:48:40|87100.6|87050.6|87101.6|87051.6|87102.4|87052.4|87100.4|87050.4|19
1632800930000|2021-09-28 03:48:50|87102.2|87052.2|87101.3|87051.3|87103.3|87053.3|87101.3|87051.3|23
1632800940000|2021-09-28 03:49:00|87101.4|87051.4|87114|87064|87114|87064|87101.2|87051.2|35
1632800950000|2021-09-28 03:49:10|87113.8|87063.8|87115.9|87065.9|87116.8|87066.8|87113.5|87063.5|20
1632800960000|2021-09-28 03:49:20|87116.3|87066.3|87115|87065|87116.8|87066.8|87114.2|87064.2|18
1632800970000|2021-09-28 03:49:30|87114.6|87064.6|87114.2|87064.2|87114.6|87064.6|87113.9|87063.9|16
1632800980000|2021-09-28 03:49:40|87114.1|87064.1|87114.1|87064.1|87114.6|87064.6|87113.5|87063.5|15
1632800990000|2021-09-28 03:49:50|87114.2|87064.2|87114.4|87064.4|87114.6|87064.6|87113.4|87063.4|12
1632801000000|2021-09-28 03:50:00|87114.5|87064.5|87114.6|87064.6|87115.3|87065.3|87113.7|87063.7|16
1632801010000|2021-09-28 03:50:10|87114.7|87064.7|87115|87065|87115.5|87065.5|87114.7|87064.7|8
1632801020000|2021-09-28 03:50:20|87113.8|87063.8|87113.6|87063.6|87114.3|87064.3|87113.6|87063.6|8
1632801030000|2021-09-28 03:50:30|87114.3|87064.3|87114.5|87064.5|87114.5|87064.5|87113.7|87063.7|10
1632801040000|2021-09-28 03:50:40|87114.4|87064.4|87114.3|87064.3|87114.4|87064.4|87113.7|87063.7|9
1632801050000|2021-09-28 03:50:50|87113.6|87063.6|87113.5|87063.5|87114.1|87064.1|87113.1|87063.1|8
1632801060000|2021-09-28 03:51:00|87113.6|87063.6|87114.4|87064.4|87116.6|87066.6|87113.2|87063.2|34
1632801070000|2021-09-28 03:51:10|87115.3|87065.3|87115.2|87065.2|87115.6|87065.6|87114.6|87064.6|20
1632801080000|2021-09-28 03:51:20|87115.3|87065.3|87117.2|87067.2|87117.4|87067.4|87114.7|87064.7|15
1632801090000|2021-09-28 03:51:30|87117.4|87067.4|87119.3|87069.3|87120.1|87070.1|87117.3|87067.3|16
1632801100000|2021-09-28 03:51:40|87119|87069|87116.6|87066.6|87119.1|87069.1|87116.4|87066.4|17
1632801110000|2021-09-28 03:51:50|87116.7|87066.7|87111.2|87061.2|87116.7|87066.7|87111.2|87061.2|21
1632801120000|2021-09-28 03:52:00|87111.1|87061.1|87112.1|87062.1|87112.1|87062.1|87111|87061|13
1632801130000|2021-09-28 03:52:10|87111.3|87061.3|87112|87062|87112.2|87062.2|87111.3|87061.3|10
1632801140000|2021-09-28 03:52:20|87112.6|87062.6|87114.5|87064.5|87114.6|87064.6|87112.5|87062.5|4
1632801150000|2021-09-28 03:52:30|87111|87061|87111.9|87061.9|87112.3|87062.3|87111|87061|24
1632801160000|2021-09-28 03:52:40|87111.7|87061.7|87111.6|87061.6|87111.9|87061.9|87111.5|87061.5|18
1632801170000|2021-09-28 03:52:50|87111.7|87061.7|87112.4|87062.4|87112.6|87062.6|87110.7|87060.7|21
1632801180000|2021-09-28 03:53:00|87112|87062|87112|87062|87112.7|87062.7|87111.4|87061.4|16
1632801190000|2021-09-28 03:53:10|87111.4|87061.4|87111.8|87061.8|87112.8|87062.8|87111.4|87061.4|17
1632801200000|2021-09-28 03:53:20|87111.6|87061.6|87112.6|87062.6|87112.6|87062.6|87111.6|87061.6|4
1632801210000|2021-09-28 03:53:30|87111.7|87061.7|87111.4|87061.4|87113.2|87063.2|87111.1|87061.1|16
1632801220000|2021-09-28 03:53:40|87111.6|87061.6|87108.4|87058.4|87112|87062|87107.9|87057.9|25
1632801230000|2021-09-28 03:53:50|87109.2|87059.2|87109.2|87059.2|87109.3|87059.3|87108|87058|12
1632801240000|2021-09-28 03:54:00|87108.4|87058.4|87109.4|87059.4|87109.5|87059.5|87107.6|87057.6|23
1632801250000|2021-09-28 03:54:10|87109.5|87059.5|87110.3|87060.3|87111.8|87061.8|87109.5|87059.5|12
1632801260000|2021-09-28 03:54:20|87110.2|87060.2|87109.3|87059.3|87110.2|87060.2|87106.8|87056.8|5
1632801270000|2021-09-28 03:54:30|87109|87059|87109.8|87059.8|87110.4|87060.4|87108.2|87058.2|13
1632801280000|2021-09-28 03:54:40|87110.1|87060.1|87110.3|87060.3|87110.3|87060.3|87108.7|87058.7|8
1632801290000|2021-09-28 03:54:50|87110|87060|87108.1|87058.1|87110|87060|87107.9|87057.9|14
1632801300000|2021-09-28 03:55:00|87108.8|87058.8|87108|87058|87109.1|87059.1|87107.9|87057.9|9
1632801310000|2021-09-28 03:55:10|87108.8|87058.8|87107.7|87057.7|87109.9|87059.9|87107.7|87057.7|17
1632801320000|2021-09-28 03:55:20|87108.2|87058.2|87101.4|87051.4|87108.6|87058.6|87100.9|87050.9|36
1632801330000|2021-09-28 03:55:30|87100.7|87050.7|87100.1|87050.1|87101.4|87051.4|87099.3|87049.3|25
1632801340000|2021-09-28 03:55:40|87100.2|87050.2|87101.7|87051.7|87102.6|87052.6|87099.3|87049.3|21
1632801350000|2021-09-28 03:55:50|87102|87052|87101.7|87051.7|87102.9|87052.9|87101.7|87051.7|17
1632801360000|2021-09-28 03:56:00|87101.5|87051.5|87100.7|87050.7|87103.1|87053.1|87100.5|87050.5|22
1632801370000|2021-09-28 03:56:10|87100.9|87050.9|87100.9|87050.9|87102.6|87052.6|87100.9|87050.9|18
1632801380000|2021-09-28 03:56:20|87101.3|87051.3|87100.6|87050.6|87102.1|87052.1|87100.5|87050.5|31
1632801390000|2021-09-28 03:56:30|87100|87050|87101.3|87051.3|87101.9|87051.9|87099.8|87049.8|30
1632801400000|2021-09-28 03:56:40|87101|87051|87101.1|87051.1|87101.5|87051.5|87100.7|87050.7|17
1632801410000|2021-09-28 03:56:50|87100.9|87050.9|87101.9|87051.9|87103.9|87053.9|87100.8|87050.8|17
1632801420000|2021-09-28 03:57:00|87100.8|87050.8|87101.6|87051.6|87101.9|87051.9|87100.7|87050.7|19
1632801430000|2021-09-28 03:57:10|87101.9|87051.9|87096.3|87046.3|87101.9|87051.9|87096.3|87046.3|22
1632801440000|2021-09-28 03:57:20|87098|87048|87097.7|87047.7|87098|87048|87095.9|87045.9|18
1632801450000|2021-09-28 03:57:30|87097.5|87047.5|87097.3|87047.3|87098.6|87048.6|87097.3|87047.3|17
1632801460000|2021-09-28 03:57:40|87097.5|87047.5|87097.4|87047.4|87099.2|87049.2|87097.4|87047.4|23
1632801470000|2021-09-28 03:57:50|87097.6|87047.6|87097.6|87047.6|87098.2|87048.2|87096.4|87046.4|11
1632801480000|2021-09-28 03:58:00|87097.7|87047.7|87104.5|87054.5|87104.7|87054.7|87097.2|87047.2|35
1632801490000|2021-09-28 03:58:10|87104.9|87054.9|87104.5|87054.5|87105.1|87055.1|87104.4|87054.4|24
1632801500000|2021-09-28 03:58:20|87104.3|87054.3|87103.5|87053.5|87104.5|87054.5|87103.1|87053.1|20
1632801510000|2021-09-28 03:58:30|87103.2|87053.2|87105.3|87055.3|87105.3|87055.3|87101.6|87051.6|20
1632801520000|2021-09-28 03:58:40|87105.4|87055.4|87104.8|87054.8|87105.5|87055.5|87104.3|87054.3|21
1632801530000|2021-09-28 03:58:50|87104.9|87054.9|87106.6|87056.6|87107.3|87057.3|87104.5|87054.5|20
1632801540000|2021-09-28 03:59:00|87106.4|87056.4|87107.2|87057.2|87107.6|87057.6|87104.7|87054.7|23
1632801550000|2021-09-28 03:59:10|87107.1|87057.1|87108.2|87058.2|87108.6|87058.6|87107.1|87057.1|27
1632801560000|2021-09-28 03:59:20|87108.1|87058.1|87109.4|87059.4|87109.4|87059.4|87107.7|87057.7|29
1632801570000|2021-09-28 03:59:30|87109.5|87059.5|87119.4|87069.4|87119.4|87069.4|87109.4|87059.4|42
1632801580000|2021-09-28 03:59:40|87119.1|87069.1|87117.7|87067.7|87119.9|87069.9|87117.3|87067.3|24
1632801590000|2021-09-28 03:59:50|87117.9|87067.9|87118.8|87068.8|87119.3|87069.3|87117.7|87067.7|17
1632801600000|2021-09-28 04:00:00|87119.1|87069.1|87119.4|87069.4|87121|87071|87118.3|87068.3|34
1632801610000|2021-09-28 04:00:10|87119.3|87069.3|87121.1|87071.1|87121.1|87071.1|87119.1|87069.1|26
1632801620000|2021-09-28 04:00:20|87121.3|87071.3|87118.7|87068.7|87121.3|87071.3|87117.6|87067.6|25
1632801630000|2021-09-28 04:00:30|87118.2|87068.2|87118.7|87068.7|87120.2|87070.2|87118.2|87068.2|12
1632801640000|2021-09-28 04:00:40|87118.9|87068.9|87117.2|87067.2|87119|87069|87117.2|87067.2|10
1632801650000|2021-09-28 04:00:50|87117.5|87067.5|87117.1|87067.1|87117.5|87067.5|87116.8|87066.8|17
1632801660000|2021-09-28 04:01:00|87116.9|87066.9|87116.8|87066.8|87117.5|87067.5|87114.5|87064.5|20
1632801670000|2021-09-28 04:01:10|87116.5|87066.5|87116.8|87066.8|87117.5|87067.5|87116.3|87066.3|16
1632801680000|2021-09-28 04:01:20|87116.6|87066.6|87117|87067|87117.6|87067.6|87116.5|87066.5|9
1632801690000|2021-09-28 04:01:30|87117.1|87067.1|87115.4|87065.4|87117.2|87067.2|87114.7|87064.7|10
1632801700000|2021-09-28 04:01:40|87114.9|87064.9|87114.7|87064.7|87114.9|87064.9|87114.2|87064.2|18
1632801710000|2021-09-28 04:01:50|87114.6|87064.6|87117.6|87067.6|87117.6|87067.6|87114.5|87064.5|16
1632801720000|2021-09-28 04:02:00|87117.7|87067.7|87118.3|87068.3|87118.8|87068.8|87116.8|87066.8|13
1632801730000|2021-09-28 04:02:10|87118.4|87068.4|87118.3|87068.3|87118.5|87068.5|87118.2|87068.2|6
1632801740000|2021-09-28 04:02:20|87118.4|87068.4|87116.4|87066.4|87119.2|87069.2|87116.2|87066.2|15
1632801750000|2021-09-28 04:02:30|87116.8|87066.8|87116.7|87066.7|87117.1|87067.1|87116.3|87066.3|14
1632801760000|2021-09-28 04:02:40|87116.6|87066.6|87116.6|87066.6|87116.6|87066.6|87115.8|87065.8|6
1632801770000|2021-09-28 04:02:50|87116.8|87066.8|87116|87066|87116.8|87066.8|87115.5|87065.5|15
1632801780000|2021-09-28 04:03:00|87116.1|87066.1|87115.7|87065.7|87116.2|87066.2|87115.1|87065.1|14
1632801790000|2021-09-28 04:03:10|87115.6|87065.6|87117.2|87067.2|87117.9|87067.9|87115.5|87065.5|24
1632801800000|2021-09-28 04:03:20|87117.5|87067.5|87115.9|87065.9|87117.6|87067.6|87115.8|87065.8|17
1632801810000|2021-09-28 04:03:30|87116.1|87066.1|87116.1|87066.1|87116.4|87066.4|87115.9|87065.9|9
1632801820000|2021-09-28 04:03:40|87115.7|87065.7|87116|87066|87117.7|87067.7|87114.9|87064.9|16
1632801830000|2021-09-28 04:03:50|87116.3|87066.3|87116|87066|87116.3|87066.3|87115.8|87065.8|7
1632801840000|2021-09-28 04:04:00|87115.9|87065.9|87116.2|87066.2|87116.2|87066.2|87114.8|87064.8|22
1632801850000|2021-09-28 04:04:10|87116|87066|87113.8|87063.8|87117.6|87067.6|87113.8|87063.8|25
1632801860000|2021-09-28 04:04:20|87113.5|87063.5|87112|87062|87113.5|87063.5|87110.3|87060.3|15
1632801870000|2021-09-28 04:04:30|87112.1|87062.1|87112.4|87062.4|87112.4|87062.4|87111.8|87061.8|11
1632801880000|2021-09-28 04:04:40|87112.2|87062.2|87107.7|87057.7|87112.7|87062.7|87106.3|87056.3|28
1632801890000|2021-09-28 04:04:50|87107.5|87057.5|87106|87056|87107.8|87057.8|87106|87056|20
1632801900000|2021-09-28 04:05:00|87105.3|87055.3|87103|87053|87105.4|87055.4|87103|87053|20
1632801910000|2021-09-28 04:05:10|87102.5|87052.5|87102|87052|87102.5|87052.5|87102|87052|10
1632801920000|2021-09-28 04:05:20|87102.3|87052.3|87097.3|87047.3|87102.6|87052.6|87096.1|87046.1|24
1632801930000|2021-09-28 04:05:30|87097.2|87047.2|87089.3|87039.3|87097.2|87047.2|87089.3|87039.3|25
1632801940000|2021-09-28 04:05:40|87088.3|87038.3|87087.3|87037.3|87088.3|87038.3|87084.8|87034.8|30
1632801950000|2021-09-28 04:05:50|87087.5|87037.5|87092.7|87042.7|87092.8|87042.8|87087.5|87037.5|25
1632801960000|2021-09-28 04:06:00|87092.8|87042.8|87094.3|87044.3|87094.3|87044.3|87092.8|87042.8|19
1632801970000|2021-09-28 04:06:10|87094.4|87044.4|87093.2|87043.2|87094.4|87044.4|87093.2|87043.2|6
1632801980000|2021-09-28 04:06:20|87094|87044|87093.2|87043.2|87094.4|87044.4|87093.2|87043.2|10
1632801990000|2021-09-28 04:06:30|87093.5|87043.5|87093.2|87043.2|87095.8|87045.8|87093.2|87043.2|17
1632802000000|2021-09-28 04:06:40|87094.1|87044.1|87091.2|87041.2|87094.1|87044.1|87091.1|87041.1|19
1632802010000|2021-09-28 04:06:50|87091|87041|87089.3|87039.3|87091|87041|87089.3|87039.3|15
1632802020000|2021-09-28 04:07:00|87089.4|87039.4|87089.7|87039.7|87090.8|87040.8|87089.3|87039.3|15
1632802030000|2021-09-28 04:07:10|87089.8|87039.8|87089.5|87039.5|87090.1|87040.1|87088.5|87038.5|17
1632802040000|2021-09-28 04:07:20|87089.9|87039.9|87089.8|87039.8|87090.3|87040.3|87089.6|87039.6|11
1632802050000|2021-09-28 04:07:30|87089.7|87039.7|87090.5|87040.5|87090.5|87040.5|87089.7|87039.7|5
1632802060000|2021-09-28 04:07:40|87090.8|87040.8|87090.4|87040.4|87091.3|87041.3|87089.6|87039.6|17
1632802070000|2021-09-28 04:07:50|87090.2|87040.2|87090.8|87040.8|87090.9|87040.9|87089.8|87039.8|17
1632802080000|2021-09-28 04:08:00|87089.9|87039.9|87090.4|87040.4|87090.7|87040.7|87089.5|87039.5|28
1632802090000|2021-09-28 04:08:10|87090.6|87040.6|87090.5|87040.5|87090.6|87040.6|87089.9|87039.9|11
1632802100000|2021-09-28 04:08:20|87090.4|87040.4|87090.2|87040.2|87090.5|87040.5|87090|87040|7
1632802110000|2021-09-28 04:08:30|87090.6|87040.6|87089.7|87039.7|87090.6|87040.6|87089.7|87039.7|7
1632802120000|2021-09-28 04:08:40|87089.1|87039.1|87090.1|87040.1|87090.1|87040.1|87089.1|87039.1|8
1632802130000|2021-09-28 04:08:50|87090.7|87040.7|87092.9|87042.9|87092.9|87042.9|87089.8|87039.8|16
1632802140000|2021-09-28 04:09:00|87093.4|87043.4|87096.6|87046.6|87096.8|87046.8|87092.6|87042.6|23
1632802150000|2021-09-28 04:09:10|87096.1|87046.1|87097|87047|87097.1|87047.1|87096.1|87046.1|15
1632802160000|2021-09-28 04:09:20|87097.1|87047.1|87096.8|87046.8|87097.2|87047.2|87096.4|87046.4|9
1632802170000|2021-09-28 04:09:30|87096.9|87046.9|87097.1|87047.1|87097.4|87047.4|87095.3|87045.3|15
1632802180000|2021-09-28 04:09:40|87097.7|87047.7|87099.5|87049.5|87100.4|87050.4|87096.9|87046.9|17
1632802190000|2021-09-28 04:09:50|87099.4|87049.4|87109.7|87059.7|87109.7|87059.7|87099.3|87049.3|43
1632802200000|2021-09-28 04:10:00|87109|87059|87107.9|87057.9|87109|87059|87107.6|87057.6|16
1632802210000|2021-09-28 04:10:10|87107.8|87057.8|87113.8|87063.8|87113.8|87063.8|87107|87057|20
1632802220000|2021-09-28 04:10:20|87112.9|87062.9|87118.2|87068.2|87118.2|87068.2|87112.9|87062.9|26
1632802230000|2021-09-28 04:10:30|87117.8|87067.8|87118.2|87068.2|87118.4|87068.4|87117|87067|11
1632802240000|2021-09-28 04:10:40|87119.3|87069.3|87118.6|87068.6|87119.3|87069.3|87118.2|87068.2|10
1632802250000|2021-09-28 04:10:50|87118.1|87068.1|87118.5|87068.5|87118.9|87068.9|87117.9|87067.9|17
1632802260000|2021-09-28 04:11:00|87117.6|87067.6|87114.3|87064.3|87117.6|87067.6|87114.3|87064.3|25
1632802270000|2021-09-28 04:11:10|87113.9|87063.9|87114.9|87064.9|87115|87065|87113.9|87063.9|11
1632802280000|2021-09-28 04:11:20|87113.7|87063.7|87113.9|87063.9|87114.2|87064.2|87113.4|87063.4|8
1632802290000|2021-09-28 04:11:30|87113.7|87063.7|87113.6|87063.6|87114.2|87064.2|87113.4|87063.4|8
1632802300000|2021-09-28 04:11:40|87113.8|87063.8|87114.4|87064.4|87114.5|87064.5|87113.7|87063.7|8
1632802310000|2021-09-28 04:11:50|87114.3|87064.3|87114.7|87064.7|87115.6|87065.6|87113.5|87063.5|13
1632802320000|2021-09-28 04:12:00|87114.3|87064.3|87113.6|87063.6|87114.5|87064.5|87113.6|87063.6|17
1632802330000|2021-09-28 04:12:10|87113.8|87063.8|87107.4|87057.4|87114.3|87064.3|87107.4|87057.4|30
1632802340000|2021-09-28 04:12:20|87107.9|87057.9|87106.3|87056.3|87107.9|87057.9|87106|87056|16
1632802350000|2021-09-28 04:12:30|87106|87056|87105.7|87055.7|87106.1|87056.1|87105.7|87055.7|6
1632802360000|2021-09-28 04:12:40|87105.8|87055.8|87107.2|87057.2|87107.2|87057.2|87105.7|87055.7|14
1632802370000|2021-09-28 04:12:50|87107.5|87057.5|87105.3|87055.3|87107.5|87057.5|87104.8|87054.8|15
1632802380000|2021-09-28 04:13:00|87105.1|87055.1|87106.3|87056.3|87106.4|87056.4|87105.1|87055.1|9
1632802390000|2021-09-28 04:13:10|87107.1|87057.1|87108.1|87058.1|87108.3|87058.3|87107|87057|5
1632802400000|2021-09-28 04:13:20|87108|87058|87106.2|87056.2|87108|87058|87105.1|87055.1|11
1632802410000|2021-09-28 04:13:30|87105.8|87055.8|87104.4|87054.4|87105.9|87055.9|87104.2|87054.2|11
1632802420000|2021-09-28 04:13:40|87104.1|87054.1|87101.5|87051.5|87104.1|87054.1|87100.7|87050.7|19
1632802430000|2021-09-28 04:13:50|87103|87053|87101.5|87051.5|87103|87053|87101.5|87051.5|2
1632802440000|2021-09-28 04:14:00|87100.4|87050.4|87101.7|87051.7|87102.6|87052.6|87100.4|87050.4|10
1632802450000|2021-09-28 04:14:10|87101.9|87051.9|87101.1|87051.1|87102.8|87052.8|87101.1|87051.1|8
1632802460000|2021-09-28 04:14:20|87100.7|87050.7|87100.9|87050.9|87101.2|87051.2|87100.7|87050.7|11
1632802470000|2021-09-28 04:14:30|87101.1|87051.1|87100.2|87050.2|87101.6|87051.6|87100.2|87050.2|16
1632802480000|2021-09-28 04:14:40|87100.3|87050.3|87100.4|87050.4|87100.5|87050.5|87100.1|87050.1|12
1632802490000|2021-09-28 04:14:50|87100.9|87050.9|87105.1|87055.1|87106|87056|87100.5|87050.5|31
1632802500000|2021-09-28 04:15:00|87105.2|87055.2|87105.1|87055.1|87106.6|87056.6|87105|87055|22
1632802510000|2021-09-28 04:15:10|87105.3|87055.3|87104.4|87054.4|87105.5|87055.5|87104.2|87054.2|9
1632802520000|2021-09-28 04:15:20|87104.1|87054.1|87103.8|87053.8|87104.6|87054.6|87103.5|87053.5|12
1632802530000|2021-09-28 04:15:30|87103.5|87053.5|87099.9|87049.9|87103.7|87053.7|87097.6|87047.6|21
1632802540000|2021-09-28 04:15:40|87099.8|87049.8|87098|87048|87100.3|87050.3|87097.3|87047.3|13
1632802550000|2021-09-28 04:15:50|87097.5|87047.5|87097.4|87047.4|87098.6|87048.6|87095.8|87045.8|12
1632802560000|2021-09-28 04:16:00|87097.2|87047.2|87098|87048|87098.3|87048.3|87096.2|87046.2|12
1632802570000|2021-09-28 04:16:10|87097.6|87047.6|87096.3|87046.3|87097.7|87047.7|87096.1|87046.1|6
1632802580000|2021-09-28 04:16:20|87096.7|87046.7|87098.9|87048.9|87098.9|87048.9|87096.6|87046.6|20
1632802590000|2021-09-28 04:16:30|87098.6|87048.6|87097.2|87047.2|87099|87049|87096.7|87046.7|16
1632802600000|2021-09-28 04:16:40|87097.8|87047.8|87098.1|87048.1|87098.3|87048.3|87097|87047|11
1632802610000|2021-09-28 04:16:50|87098.2|87048.2|87097.2|87047.2|87098.2|87048.2|87097.2|87047.2|9
1632802620000|2021-09-28 04:17:00|87097.9|87047.9|87095.8|87045.8|87098|87048|87094.8|87044.8|21
1632802630000|2021-09-28 04:17:10|87096.6|87046.6|87096.7|87046.7|87097|87047|87096.6|87046.6|13
1632802640000|2021-09-28 04:17:20|87096.9|87046.9|87096.1|87046.1|87097.1|87047.1|87095.2|87045.2|11
1632802650000|2021-09-28 04:17:30|87096.6|87046.6|87094.5|87044.5|87096.8|87046.8|87094.5|87044.5|14
1632802660000|2021-09-28 04:17:40|87094.2|87044.2|87093.6|87043.6|87094.7|87044.7|87093.4|87043.4|15
1632802670000|2021-09-28 04:17:50|87093.8|87043.8|87094.8|87044.8|87096.5|87046.5|87093.5|87043.5|21
1632802680000|2021-09-28 04:18:00|87094.7|87044.7|87093.2|87043.2|87094.9|87044.9|87093.2|87043.2|20
1632802690000|2021-09-28 04:18:10|87093.1|87043.1|87091.8|87041.8|87093.3|87043.3|87091|87041|9
1632802700000|2021-09-28 04:18:20|87092.3|87042.3|87091.4|87041.4|87092.3|87042.3|87091.4|87041.4|12
1632802710000|2021-09-28 04:18:30|87091.7|87041.7|87091.9|87041.9|87092|87042|87090.2|87040.2|12
1632802720000|2021-09-28 04:18:40|87092|87042|87091.4|87041.4|87092|87042|87091.3|87041.3|4
1632802730000|2021-09-28 04:18:50|87092.2|87042.2|87092.3|87042.3|87092.5|87042.5|87092.2|87042.2|3
1632802740000|2021-09-28 04:19:00|87090.7|87040.7|87092.2|87042.2|87093.2|87043.2|87090.7|87040.7|21
1632802750000|2021-09-28 04:19:10|87092.9|87042.9|87092.4|87042.4|87092.9|87042.9|87090.5|87040.5|5
1632802760000|2021-09-28 04:19:20|87091.1|87041.1|87091.7|87041.7|87091.7|87041.7|87090.4|87040.4|13
1632802770000|2021-09-28 04:19:30|87091.8|87041.8|87091.5|87041.5|87092.2|87042.2|87091.5|87041.5|5
1632802780000|2021-09-28 04:19:40|87091.8|87041.8|87092|87042|87093.1|87043.1|87091.3|87041.3|9
1632802790000|2021-09-28 04:19:50|87092.1|87042.1|87092.4|87042.4|87092.9|87042.9|87091.8|87041.8|12
1632802800000|2021-09-28 04:20:00|87092.9|87042.9|87093.7|87043.7|87093.7|87043.7|87090.3|87040.3|9
1632802810000|2021-09-28 04:20:10|87092.2|87042.2|87091.2|87041.2|87092.4|87042.4|87091.2|87041.2|15
1632802820000|2021-09-28 04:20:20|87091.7|87041.7|87091.1|87041.1|87091.9|87041.9|87091|87041|9
1632802830000|2021-09-28 04:20:30|87091.4|87041.4|87091.2|87041.2|87092.8|87042.8|87091.1|87041.1|11
1632802840000|2021-09-28 04:20:40|87090.6|87040.6|87090.9|87040.9|87091.7|87041.7|87090.6|87040.6|5
1632802850000|2021-09-28 04:20:50|87091|87041|87092|87042|87092|87042|87090.5|87040.5|8
1632802860000|2021-09-28 04:21:00|87092.2|87042.2|87093.3|87043.3|87093.4|87043.4|87091.5|87041.5|17
1632802870000|2021-09-28 04:21:10|87092.8|87042.8|87092.7|87042.7|87093.4|87043.4|87091.5|87041.5|20
1632802880000|2021-09-28 04:21:20|87092.8|87042.8|87092.7|87042.7|87092.8|87042.8|87092.2|87042.2|4
1632802890000|2021-09-28 04:21:30|87092|87042|87091.5|87041.5|87092|87042|87090.4|87040.4|12
1632802900000|2021-09-28 04:21:40|87091.7|87041.7|87093|87043|87093|87043|87091.6|87041.6|13
1632802910000|2021-09-28 04:21:50|87093.1|87043.1|87091.8|87041.8|87093.1|87043.1|87090.3|87040.3|12
1632802920000|2021-09-28 04:22:00|87092|87042|87092.6|87042.6|87092.7|87042.7|87091.9|87041.9|17
1632802930000|2021-09-28 04:22:10|87092.4|87042.4|87092.9|87042.9|87092.9|87042.9|87092.1|87042.1|9
1632802940000|2021-09-28 04:22:20|87092.6|87042.6|87092|87042|87092.6|87042.6|87091.2|87041.2|10
1632802950000|2021-09-28 04:22:30|87091.5|87041.5|87092.1|87042.1|87092.5|87042.5|87090.4|87040.4|12
1632802960000|2021-09-28 04:22:40|87091.8|87041.8|87091.9|87041.9|87092|87042|87091.4|87041.4|7
1632802970000|2021-09-28 04:22:50|87092.7|87042.7|87091.1|87041.1|87092.8|87042.8|87090.9|87040.9|10
1632802980000|2021-09-28 04:23:00|87090.7|87040.7|87092.4|87042.4|87093.4|87043.4|87090.7|87040.7|15
1632802990000|2021-09-28 04:23:10|87092.7|87042.7|87091|87041|87092.7|87042.7|87091|87041|15
1632803000000|2021-09-28 04:23:20|87091.1|87041.1|87091.1|87041.1|87091.9|87041.9|87091.1|87041.1|10
1632803010000|2021-09-28 04:23:30|87091.4|87041.4|87090.1|87040.1|87091.6|87041.6|87089.6|87039.6|18
1632803020000|2021-09-28 04:23:40|87090.3|87040.3|87091.6|87041.6|87091.6|87041.6|87089.9|87039.9|10
1632803030000|2021-09-28 04:23:50|87091.4|87041.4|87090.9|87040.9|87093|87043|87090.7|87040.7|18
1632803040000|2021-09-28 04:24:00|87090.8|87040.8|87090.2|87040.2|87090.8|87040.8|87089.1|87039.1|20
1632803050000|2021-09-28 04:24:10|87090|87040|87091.3|87041.3|87091.3|87041.3|87090|87040|9
1632803060000|2021-09-28 04:24:20|87090.9|87040.9|87092.3|87042.3|87092.3|87042.3|87090.9|87040.9|14
1632803070000|2021-09-28 04:24:30|87092.2|87042.2|87091.2|87041.2|87092.2|87042.2|87091.2|87041.2|16
1632803080000|2021-09-28 04:24:40|87091.5|87041.5|87092.7|87042.7|87094.2|87044.2|87091.5|87041.5|20
1632803090000|2021-09-28 04:24:50|87092.2|87042.2|87093.9|87043.9|87093.9|87043.9|87092.1|87042.1|14
1632803100000|2021-09-28 04:25:00|87093.5|87043.5|87090.6|87040.6|87093.5|87043.5|87090.6|87040.6|19
1632803110000|2021-09-28 04:25:10|87091|87041|87079.3|87029.3|87091|87041|87078.8|87028.8|38
1632803120000|2021-09-28 04:25:20|87079|87029|87079.3|87029.3|87079.9|87029.9|87078.7|87028.7|13
1632803130000|2021-09-28 04:25:30|87079.5|87029.5|87080.1|87030.1|87080.6|87030.6|87079.5|87029.5|15
1632803140000|2021-09-28 04:25:40|87080.4|87030.4|87080.5|87030.5|87081.9|87031.9|87079.5|87029.5|23
1632803150000|2021-09-28 04:25:50|87080.9|87030.9|87080.8|87030.8|87081.3|87031.3|87079.6|87029.6|23
1632803160000|2021-09-28 04:26:00|87080.7|87030.7|87080.8|87030.8|87081.5|87031.5|87080.1|87030.1|18
1632803170000|2021-09-28 04:26:10|87080.7|87030.7|87082.7|87032.7|87082.7|87032.7|87080.5|87030.5|15
1632803180000|2021-09-28 04:26:20|87082.6|87032.6|87082.3|87032.3|87082.8|87032.8|87082.3|87032.3|6
1632803190000|2021-09-28 04:26:30|87081.8|87031.8|87081.7|87031.7|87082.4|87032.4|87081.3|87031.3|13
1632803200000|2021-09-28 04:26:40|87082.6|87032.6|87088|87038|87088.5|87038.5|87081.9|87031.9|28
1632803210000|2021-09-28 04:26:50|87088.8|87038.8|87089.4|87039.4|87089.9|87039.9|87086.3|87036.3|24
1632803220000|2021-09-28 04:27:00|87089.2|87039.2|87087|87037|87089.2|87039.2|87086.9|87036.9|19
1632803230000|2021-09-28 04:27:10|87087.2|87037.2|87088|87038|87088|87038|87086.6|87036.6|14
1632803240000|2021-09-28 04:27:20|87087.8|87037.8|87087.1|87037.1|87088|87038|87086.8|87036.8|19
1632803250000|2021-09-28 04:27:30|87087|87037|87087.3|87037.3|87087.9|87037.9|87086.7|87036.7|16
1632803260000|2021-09-28 04:27:40|87087.2|87037.2|87088.4|87038.4|87088.8|87038.8|87087.2|87037.2|15
1632803270000|2021-09-28 04:27:50|87088.7|87038.7|87087.6|87037.6|87089.3|87039.3|87087.6|87037.6|29
1632803280000|2021-09-28 04:28:00|87087.4|87037.4|87088.4|87038.4|87088.5|87038.5|87087.4|87037.4|6
1632803290000|2021-09-28 04:28:10|87088.5|87038.5|87088.1|87038.1|87088.5|87038.5|87087.6|87037.6|11
1632803300000|2021-09-28 04:28:20|87087.7|87037.7|87088.3|87038.3|87088.3|87038.3|87087.6|87037.6|9
1632803310000|2021-09-28 04:28:30|87088.2|87038.2|87088.8|87038.8|87089.4|87039.4|87087.2|87037.2|8
1632803320000|2021-09-28 04:28:40|87090.1|87040.1|87088.4|87038.4|87090.1|87040.1|87088.4|87038.4|11
1632803330000|2021-09-28 04:28:50|87088.3|87038.3|87087.2|87037.2|87088.4|87038.4|87086.8|87036.8|6
1632803340000|2021-09-28 04:29:00|87086.7|87036.7|87087.7|87037.7|87087.8|87037.8|87086.7|87036.7|20
1632803350000|2021-09-28 04:29:10|87087.8|87037.8|87087.3|87037.3|87087.8|87037.8|87086.7|87036.7|16
1632803360000|2021-09-28 04:29:20|87087.4|87037.4|87088.1|87038.1|87088.5|87038.5|87086.8|87036.8|16
1632803370000|2021-09-28 04:29:30|87088.3|87038.3|87089.6|87039.6|87089.9|87039.9|87088.3|87038.3|18
1632803380000|2021-09-28 04:29:40|87089.5|87039.5|87089.4|87039.4|87090.6|87040.6|87088.8|87038.8|21
1632803390000|2021-09-28 04:29:50|87089.1|87039.1|87089.1|87039.1|87089.7|87039.7|87088.7|87038.7|15
1632803400000|2021-09-28 04:30:00|87089.3|87039.3|87086.9|87036.9|87089.3|87039.3|87086.6|87036.6|23
1632803410000|2021-09-28 04:30:10|87087.1|87037.1|87087.3|87037.3|87087.6|87037.6|87086.5|87036.5|8
1632803420000|2021-09-28 04:30:20|87086.5|87036.5|87087.7|87037.7|87087.7|87037.7|87086.4|87036.4|8
1632803430000|2021-09-28 04:30:30|87087.6|87037.6|87087.3|87037.3|87087.6|87037.6|87086.7|87036.7|4
1632803440000|2021-09-28 04:30:40|87086.7|87036.7|87087.7|87037.7|87087.7|87037.7|87086.7|87036.7|8
1632803450000|2021-09-28 04:30:50|87087.5|87037.5|87088.6|87038.6|87088.6|87038.6|87087.5|87037.5|9
1632803460000|2021-09-28 04:31:00|87087.7|87037.7|87087.3|87037.3|87088.8|87038.8|87086.8|87036.8|10
1632803470000|2021-09-28 04:31:10|87087.6|87037.6|87088.7|87038.7|87088.8|87038.8|87087.2|87037.2|13
1632803480000|2021-09-28 04:31:20|87089.5|87039.5|87089.5|87039.5|87092.2|87042.2|87088.8|87038.8|15
1632803490000|2021-09-28 04:31:30|87088.4|87038.4|87088.5|87038.5|87088.8|87038.8|87088|87038|6
1632803500000|2021-09-28 04:31:40|87088.6|87038.6|87089.5|87039.5|87089.5|87039.5|87087.7|87037.7|23
1632803510000|2021-09-28 04:31:50|87088.7|87038.7|87088.3|87038.3|87089.8|87039.8|87087.9|87037.9|20
1632803520000|2021-09-28 04:32:00|87088|87038|87086.4|87036.4|87088.4|87038.4|87086.2|87036.2|22
1632803530000|2021-09-28 04:32:10|87087.2|87037.2|87088.6|87038.6|87088.6|87038.6|87087.2|87037.2|8
1632803540000|2021-09-28 04:32:20|87088.1|87038.1|87086.4|87036.4|87088.1|87038.1|87086.3|87036.3|15
1632803550000|2021-09-28 04:32:30|87086|87036|87087|87037|87087.8|87037.8|87086|87036|26
1632803560000|2021-09-28 04:32:40|87086.9|87036.9|87086.3|87036.3|87087.3|87037.3|87086.1|87036.1|28
1632803570000|2021-09-28 04:32:50|87085.7|87035.7|87085.3|87035.3|87087.1|87037.1|87084.2|87034.2|14
1632803580000|2021-09-28 04:33:00|87086|87036|87085.9|87035.9|87086.1|87036.1|87084.5|87034.5|15
1632803590000|2021-09-28 04:33:10|87085.7|87035.7|87086.6|87036.6|87086.8|87036.8|87085.1|87035.1|16
1632803600000|2021-09-28 04:33:20|87086.5|87036.5|87088.5|87038.5|87088.7|87038.7|87086.5|87036.5|15
1632803610000|2021-09-28 04:33:30|87088.1|87038.1|87091.9|87041.9|87092.5|87042.5|87088.1|87038.1|32
1632803620000|2021-09-28 04:33:40|87092|87042|87095.2|87045.2|87095.2|87045.2|87092|87042|22
1632803630000|2021-09-28 04:33:50|87094.9|87044.9|87094.3|87044.3|87094.9|87044.9|87093.8|87043.8|13
1632803640000|2021-09-28 04:34:00|87093.9|87043.9|87094.6|87044.6|87095|87045|87093.8|87043.8|16
1632803650000|2021-09-28 04:34:10|87095|87045|87093.3|87043.3|87095.2|87045.2|87092|87042|25
1632803660000|2021-09-28 04:34:20|87093.4|87043.4|87093.6|87043.6|87094.4|87044.4|87092.5|87042.5|18
1632803670000|2021-09-28 04:34:30|87093.3|87043.3|87092|87042|87093.3|87043.3|87092|87042|14
1632803680000|2021-09-28 04:34:40|87091.8|87041.8|87092.5|87042.5|87092.8|87042.8|87091.8|87041.8|14
1632803690000|2021-09-28 04:34:50|87092.3|87042.3|87092.8|87042.8|87092.8|87042.8|87092.2|87042.2|5
1632803700000|2021-09-28 04:35:00|87092|87042|87092.3|87042.3|87093.3|87043.3|87092|87042|8
1632803710000|2021-09-28 04:35:10|87093.3|87043.3|87093.1|87043.1|87093.5|87043.5|87092.1|87042.1|10
1632803720000|2021-09-28 04:35:20|87092.5|87042.5|87093.7|87043.7|87094.5|87044.5|87092.5|87042.5|15
1632803730000|2021-09-28 04:35:30|87093.9|87043.9|87093.6|87043.6|87093.9|87043.9|87093.1|87043.1|12
1632803740000|2021-09-28 04:35:40|87093.3|87043.3|87096.8|87046.8|87097|87047|87093.3|87043.3|21
1632803750000|2021-09-28 04:35:50|87096.7|87046.7|87096.9|87046.9|87098.2|87048.2|87094.5|87044.5|12
1632803760000|2021-09-28 04:36:00|87096.8|87046.8|87097.2|87047.2|87097.7|87047.7|87095.6|87045.6|17
1632803770000|2021-09-28 04:36:10|87097|87047|87098.2|87048.2|87098.8|87048.8|87097|87047|10
1632803780000|2021-09-28 04:36:20|87098.1|87048.1|87097.7|87047.7|87098.4|87048.4|87096.6|87046.6|14
1632803790000|2021-09-28 04:36:30|87097.8|87047.8|87097.1|87047.1|87097.8|87047.8|87096.9|87046.9|7
1632803800000|2021-09-28 04:36:40|87097|87047|87095.9|87045.9|87097.5|87047.5|87095.9|87045.9|17
1632803810000|2021-09-28 04:36:50|87096|87046|87096|87046|87097.4|87047.4|87094.6|87044.6|24
1632803820000|2021-09-28 04:37:00|87096.1|87046.1|87096.4|87046.4|87096.7|87046.7|87095.8|87045.8|17
1632803830000|2021-09-28 04:37:10|87096.7|87046.7|87097.3|87047.3|87098.3|87048.3|87096.7|87046.7|8
1632803840000|2021-09-28 04:37:20|87098|87048|87097|87047|87098|87048|87096.3|87046.3|5
1632803850000|2021-09-28 04:37:30|87097.1|87047.1|87097.6|87047.6|87097.7|87047.7|87096.9|87046.9|14
1632803860000|2021-09-28 04:37:40|87097.8|87047.8|87099.9|87049.9|87102.3|87052.3|87096.5|87046.5|21
1632803870000|2021-09-28 04:37:50|87100.7|87050.7|87104.7|87054.7|87104.7|87054.7|87100.7|87050.7|19
1632803880000|2021-09-28 04:38:00|87103.4|87053.4|87103|87053|87104.5|87054.5|87101.6|87051.6|15
1632803890000|2021-09-28 04:38:10|87102.9|87052.9|87104.1|87054.1|87104.1|87054.1|87102.9|87052.9|12
1632803900000|2021-09-28 04:38:20|87104|87054|87100|87050|87104.8|87054.8|87099.2|87049.2|24
1632803910000|2021-09-28 04:38:30|87099.9|87049.9|87093.7|87043.7|87100.6|87050.6|87093.7|87043.7|36
1632803920000|2021-09-28 04:38:40|87094.1|87044.1|87089.4|87039.4|87094.5|87044.5|87089.3|87039.3|28
1632803930000|2021-09-28 04:38:50|87089.7|87039.7|87086.4|87036.4|87090.2|87040.2|87085.7|87035.7|26
1632803940000|2021-09-28 04:39:00|87087|87037|87085|87035|87087.6|87037.6|87084.8|87034.8|39
1632803950000|2021-09-28 04:39:10|87085.1|87035.1|87082.4|87032.4|87085.1|87035.1|87081.2|87031.2|30
1632803960000|2021-09-28 04:39:20|87082.3|87032.3|87082.5|87032.5|87082.8|87032.8|87081.6|87031.6|13
1632803970000|2021-09-28 04:39:30|87082.4|87032.4|87081.1|87031.1|87082.8|87032.8|87080.7|87030.7|15
1632803980000|2021-09-28 04:39:40|87081.3|87031.3|87082.3|87032.3|87082.3|87032.3|87081|87031|12
1632803990000|2021-09-28 04:39:50|87081.3|87031.3|87079.2|87029.2|87082.2|87032.2|87079.2|87029.2|22
1632804000000|2021-09-28 04:40:00|87079|87029|87077.6|87027.6|87079|87029|87076.4|87026.4|26
1632804010000|2021-09-28 04:40:10|87077.7|87027.7|87075.6|87025.6|87077.7|87027.7|87075.1|87025.1|28
1632804020000|2021-09-28 04:40:20|87075.4|87025.4|87075.2|87025.2|87075.6|87025.6|87074.5|87024.5|17
1632804030000|2021-09-28 04:40:30|87074.9|87024.9|87074.1|87024.1|87075.8|87025.8|87073.7|87023.7|18
1632804040000|2021-09-28 04:40:40|87073.9|87023.9|87074.6|87024.6|87075.3|87025.3|87073.9|87023.9|15
1632804050000|2021-09-28 04:40:50|87074.5|87024.5|87070.3|87020.3|87075|87025|87068.9|87018.9|33
1632804060000|2021-09-28 04:41:00|87070.1|87020.1|87071.4|87021.4|87071.5|87021.5|87069.9|87019.9|21
1632804070000|2021-09-28 04:41:10|87071.5|87021.5|87072|87022|87072.1|87022.1|87071.1|87021.1|18
1632804080000|2021-09-28 04:41:20|87072.1|87022.1|87073.9|87023.9|87073.9|87023.9|87072.1|87022.1|20
1632804090000|2021-09-28 04:41:30|87073.3|87023.3|87072.6|87022.6|87074.2|87024.2|87072.2|87022.2|16
1632804100000|2021-09-28 04:41:40|87072.1|87022.1|87072.3|87022.3|87073.2|87023.2|87072.1|87022.1|19
1632804110000|2021-09-28 04:41:50|87072.5|87022.5|87072.7|87022.7|87073.7|87023.7|87072.4|87022.4|19
1632804120000|2021-09-28 04:42:00|87072.6|87022.6|87073|87023|87073.4|87023.4|87072.2|87022.2|20
1632804130000|2021-09-28 04:42:10|87072.7|87022.7|87073|87023|87073|87023|87072.5|87022.5|8
1632804140000|2021-09-28 04:42:20|87073.6|87023.6|87071.9|87021.9|87073.6|87023.6|87071.9|87021.9|15
1632804150000|2021-09-28 04:42:30|87072.9|87022.9|87070.4|87020.4|87073.4|87023.4|87069.4|87019.4|24
1632804160000|2021-09-28 04:42:40|87070.9|87020.9|87070.4|87020.4|87071.4|87021.4|87070.1|87020.1|15
1632804170000|2021-09-28 04:42:50|87070.7|87020.7|87067.5|87017.5|87071|87021|87067.5|87017.5|21
1632804180000|2021-09-28 04:43:00|87067.7|87017.7|87063.6|87013.6|87067.7|87017.7|87063|87013|26
1632804190000|2021-09-28 04:43:10|87063|87013|87062.1|87012.1|87063.8|87013.8|87062|87012|24
1632804200000|2021-09-28 04:43:20|87061.8|87011.8|87056.6|87006.6|87062|87012|87056.6|87006.6|35
1632804210000|2021-09-28 04:43:30|87056.1|87006.1|87057.9|87007.9|87058.5|87008.5|87056.1|87006.1|20
1632804220000|2021-09-28 04:43:40|87057.4|87007.4|87057.8|87007.8|87057.8|87007.8|87056.3|87006.3|23
1632804230000|2021-09-28 04:43:50|87057.7|87007.7|87057.4|87007.4|87058.1|87008.1|87056.9|87006.9|14
1632804240000|2021-09-28 04:44:00|87057.1|87007.1|87057.1|87007.1|87057.9|87007.9|87056.5|87006.5|18
1632804250000|2021-09-28 04:44:10|87056.7|87006.7|87057.5|87007.5|87058.5|87008.5|87054.8|87004.8|15
1632804260000|2021-09-28 04:44:20|87058|87008|87057.8|87007.8|87058.8|87008.8|87056.9|87006.9|28
1632804270000|2021-09-28 04:44:30|87057.2|87007.2|87058.3|87008.3|87058.6|87008.6|87057.2|87007.2|13
1632804280000|2021-09-28 04:44:40|87058.4|87008.4|87057.5|87007.5|87058.7|87008.7|87057.5|87007.5|26
1632804290000|2021-09-28 04:44:50|87057.6|87007.6|87057.3|87007.3|87057.7|87007.7|87056.5|87006.5|17
1632804300000|2021-09-28 04:45:00|87057.4|87007.4|87058.5|87008.5|87058.5|87008.5|87057.4|87007.4|21
1632804310000|2021-09-28 04:45:10|87058.7|87008.7|87058.9|87008.9|87058.9|87008.9|87057.7|87007.7|21
1632804320000|2021-09-28 04:45:20|87058.8|87008.8|87058.9|87008.9|87059.2|87009.2|87057.7|87007.7|8
1632804330000|2021-09-28 04:45:30|87060|87010|87057.5|87007.5|87060|87010|87057.5|87007.5|13
1632804340000|2021-09-28 04:45:40|87057.2|87007.2|87057.6|87007.6|87058.1|87008.1|87056.8|87006.8|19
1632804350000|2021-09-28 04:45:50|87057.9|87007.9|87057.2|87007.2|87058.4|87008.4|87056.6|87006.6|11
1632804360000|2021-09-28 04:46:00|87056.4|87006.4|87058.1|87008.1|87058.8|87008.8|87056.3|87006.3|10
1632804370000|2021-09-28 04:46:10|87058.3|87008.3|87059.1|87009.1|87059.1|87009.1|87057.6|87007.6|17
1632804380000|2021-09-28 04:46:20|87058.8|87008.8|87058.3|87008.3|87060|87010|87057.5|87007.5|13
1632804390000|2021-09-28 04:46:30|87058.5|87008.5|87058|87008|87058.8|87008.8|87057.5|87007.5|19
1632804400000|2021-09-28 04:46:40|87058.1|87008.1|87058.3|87008.3|87058.4|87008.4|87057.7|87007.7|18
1632804410000|2021-09-28 04:46:50|87058.2|87008.2|87059.3|87009.3|87059.3|87009.3|87057.8|87007.8|23
1632804420000|2021-09-28 04:47:00|87058.5|87008.5|87063.6|87013.6|87063.6|87013.6|87058.5|87008.5|25
1632804430000|2021-09-28 04:47:10|87063.2|87013.2|87062|87012|87063.2|87013.2|87061.1|87011.1|27
1632804440000|2021-09-28 04:47:20|87061.7|87011.7|87062.5|87012.5|87062.5|87012.5|87061.6|87011.6|15
1632804450000|2021-09-28 04:47:30|87062.2|87012.2|87064.4|87014.4|87064.5|87014.5|87061.3|87011.3|23
1632804460000|2021-09-28 04:47:40|87064.6|87014.6|87065.5|87015.5|87065.7|87015.7|87064.4|87014.4|10
1632804470000|2021-09-28 04:47:50|87065.8|87015.8|87066.1|87016.1|87066.2|87016.2|87064.9|87014.9|22
1632804480000|2021-09-28 04:48:00|87066|87016|87066.7|87016.7|87066.7|87016.7|87066|87016|16
1632804490000|2021-09-28 04:48:10|87066.9|87016.9|87065.9|87015.9|87066.9|87016.9|87065.7|87015.7|15
1632804500000|2021-09-28 04:48:20|87066.1|87016.1|87065.1|87015.1|87066.2|87016.2|87064.7|87014.7|11
1632804510000|2021-09-28 04:48:30|87065|87015|87066.5|87016.5|87066.6|87016.6|87064.9|87014.9|13
1632804520000|2021-09-28 04:48:40|87066.2|87016.2|87066.4|87016.4|87066.7|87016.7|87066.2|87016.2|8
1632804530000|2021-09-28 04:48:50|87066.1|87016.1|87066.8|87016.8|87067.9|87017.9|87066.1|87016.1|13
1632804540000|2021-09-28 04:49:00|87065.6|87015.6|87066.2|87016.2|87066.6|87016.6|87065.6|87015.6|17
1632804550000|2021-09-28 04:49:10|87066.5|87016.5|87065.7|87015.7|87066.6|87016.6|87065.5|87015.5|8
1632804560000|2021-09-28 04:49:20|87065.6|87015.6|87066.9|87016.9|87067.1|87017.1|87065.6|87015.6|9
1632804570000|2021-09-28 04:49:30|87067|87017|87064.6|87014.6|87067.3|87017.3|87064.6|87014.6|11
1632804580000|2021-09-28 04:49:40|87064.9|87014.9|87067|87017|87067.7|87017.7|87064.9|87014.9|15
1632804590000|2021-09-28 04:49:50|87066.8|87016.8|87065.6|87015.6|87067|87017|87065|87015|11
1632804600000|2021-09-28 04:50:00|87064.7|87014.7|87066.5|87016.5|87066.5|87016.5|87064.7|87014.7|8
1632804610000|2021-09-28 04:50:10|87066.4|87016.4|87065.6|87015.6|87066.4|87016.4|87065.6|87015.6|8
1632804620000|2021-09-28 04:50:20|87066.1|87016.1|87066.9|87016.9|87066.9|87016.9|87065.5|87015.5|16
1632804630000|2021-09-28 04:50:30|87066.8|87016.8|87067.2|87017.2|87067.2|87017.2|87066.1|87016.1|9
1632804640000|2021-09-28 04:50:40|87068.4|87018.4|87066.5|87016.5|87068.4|87018.4|87065.6|87015.6|8
1632804650000|2021-09-28 04:50:50|87067|87017|87066.6|87016.6|87067.5|87017.5|87066.1|87016.1|11
1632804660000|2021-09-28 04:51:00|87066.1|87016.1|87065.8|87015.8|87066.2|87016.2|87065.1|87015.1|7
1632804670000|2021-09-28 04:51:10|87065.4|87015.4|87069.4|87019.4|87069.5|87019.5|87065.4|87015.4|21
1632804680000|2021-09-28 04:51:20|87068.7|87018.7|87067.6|87017.6|87068.7|87018.7|87067.4|87017.4|21
1632804690000|2021-09-28 04:51:30|87067.2|87017.2|87068.4|87018.4|87068.4|87018.4|87066.2|87016.2|16
1632804700000|2021-09-28 04:51:40|87068.2|87018.2|87067.6|87017.6|87069.7|87019.7|87067.6|87017.6|17
1632804710000|2021-09-28 04:51:50|87068.4|87018.4|87068.7|87018.7|87068.9|87018.9|87068.4|87018.4|4
1632804720000|2021-09-28 04:52:00|87068.1|87018.1|87067.6|87017.6|87070.1|87020.1|87067.3|87017.3|12
1632804730000|2021-09-28 04:52:10|87068.1|87018.1|87069.8|87019.8|87070.1|87020.1|87067.8|87017.8|12
1632804740000|2021-09-28 04:52:20|87069.6|87019.6|87069.9|87019.9|87070.8|87020.8|87069.6|87019.6|9
1632804750000|2021-09-28 04:52:30|87070.8|87020.8|87068.5|87018.5|87070.9|87020.9|87068.5|87018.5|10
1632804760000|2021-09-28 04:52:40|87068.7|87018.7|87069.3|87019.3|87069.6|87019.6|87068.6|87018.6|12
1632804770000|2021-09-28 04:52:50|87069.5|87019.5|87068.6|87018.6|87069.6|87019.6|87068.5|87018.5|12
1632804780000|2021-09-28 04:53:00|87068.5|87018.5|87067.3|87017.3|87069.3|87019.3|87066.7|87016.7|18
1632804790000|2021-09-28 04:53:10|87067.2|87017.2|87067.3|87017.3|87069.3|87019.3|87066.2|87016.2|24
1632804800000|2021-09-28 04:53:20|87067.4|87017.4|87068.1|87018.1|87068.1|87018.1|87066.5|87016.5|15
1632804810000|2021-09-28 04:53:30|87068.3|87018.3|87066.2|87016.2|87068.4|87018.4|87065.9|87015.9|5
1632804820000|2021-09-28 04:53:40|87066.7|87016.7|87064.5|87014.5|87066.7|87016.7|87064.5|87014.5|22
1632804830000|2021-09-28 04:53:50|87064.4|87014.4|87064.2|87014.2|87065|87015|87064.1|87014.1|15
1632804840000|2021-09-28 04:54:00|87063.7|87013.7|87064.4|87014.4|87064.4|87014.4|87063.4|87013.4|6
1632804850000|2021-09-28 04:54:10|87064.7|87014.7|87062.9|87012.9|87065.1|87015.1|87062.9|87012.9|16
1632804860000|2021-09-28 04:54:20|87064.4|87014.4|87059.7|87009.7|87066|87016|87059.7|87009.7|24
1632804870000|2021-09-28 04:54:30|87059.6|87009.6|87055.8|87005.8|87060|87010|87053.7|87003.7|32
1632804880000|2021-09-28 04:54:40|87055.1|87005.1|87055|87005|87055.6|87005.6|87054.5|87004.5|16
1632804890000|2021-09-28 04:54:50|87056|87006|87055.8|87005.8|87056.4|87006.4|87054.9|87004.9|21
1632804900000|2021-09-28 04:55:00|87056|87006|87051.8|87001.8|87056|87006|87051.8|87001.8|15
1632804910000|2021-09-28 04:55:10|87052.9|87002.9|87053.5|87003.5|87053.5|87003.5|87052.7|87002.7|10
1632804920000|2021-09-28 04:55:20|87053.9|87003.9|87052.8|87002.8|87054|87004|87052.4|87002.4|16
1632804930000|2021-09-28 04:55:30|87053.2|87003.2|87050|87000|87053.2|87003.2|87047.5|86997.5|28
1632804940000|2021-09-28 04:55:40|87049.6|86999.6|87050.8|87000.8|87051|87001|87049.5|86999.5|16
1632804950000|2021-09-28 04:55:50|87050.9|87000.9|87050.9|87000.9|87050.9|87000.9|87049.8|86999.8|22
1632804960000|2021-09-28 04:56:00|87050.6|87000.6|87049.4|86999.4|87051.3|87001.3|87047.7|86997.7|22
1632804970000|2021-09-28 04:56:10|87049.2|86999.2|87049.8|86999.8|87050|87000|87048.7|86998.7|19
1632804980000|2021-09-28 04:56:20|87049.6|86999.6|87045.5|86995.5|87049.6|86999.6|87045.2|86995.2|24
1632804990000|2021-09-28 04:56:30|87045.1|86995.1|87047.7|86997.7|87049.8|86999.8|87044.9|86994.9|26
1632805000000|2021-09-28 04:56:40|87047.3|86997.3|87047.3|86997.3|87048.3|86998.3|87047|86997|29
1632805010000|2021-09-28 04:56:50|87047.2|86997.2|87046.6|86996.6|87047.8|86997.8|87046.6|86996.6|24
1632805020000|2021-09-28 04:57:00|87046.5|86996.5|87048.4|86998.4|87049|86999|87046|86996|19
1632805030000|2021-09-28 04:57:10|87048.7|86998.7|87048.5|86998.5|87048.7|86998.7|87047.8|86997.8|10
1632805040000|2021-09-28 04:57:20|87047.9|86997.9|87046.9|86996.9|87048.7|86998.7|87046.9|86996.9|15
1632805050000|2021-09-28 04:57:30|87047.2|86997.2|87046.7|86996.7|87047.3|86997.3|87045.4|86995.4|13
1632805060000|2021-09-28 04:57:40|87046.3|86996.3|87046.5|86996.5|87048.4|86998.4|87046|86996|21
1632805070000|2021-09-28 04:57:50|87046.3|86996.3|87045.4|86995.4|87046.7|86996.7|87044.1|86994.1|26
1632805080000|2021-09-28 04:58:00|87045.3|86995.3|87046.5|86996.5|87047.1|86997.1|87044.8|86994.8|21
1632805090000|2021-09-28 04:58:10|87046.6|86996.6|87046.1|86996.1|87048.2|86998.2|87046|86996|21
1632805100000|2021-09-28 04:58:20|87046.4|86996.4|87045.4|86995.4|87046.7|86996.7|87045|86995|11
1632805110000|2021-09-28 04:58:30|87045.5|86995.5|87044.9|86994.9|87045.6|86995.6|87044.7|86994.7|18
1632805120000|2021-09-28 04:58:40|87045|86995|87043.9|86993.9|87046.2|86996.2|87043.9|86993.9|9
1632805130000|2021-09-28 04:58:50|87043.4|86993.4|87043.4|86993.4|87044.2|86994.2|87043.1|86993.1|16
1632805140000|2021-09-28 04:59:00|87043.5|86993.5|87042.9|86992.9|87044|86994|87042.6|86992.6|32
1632805150000|2021-09-28 04:59:10|87043.1|86993.1|87036.4|86986.4|87043.1|86993.1|87036.2|86986.2|36
1632805160000|2021-09-28 04:59:20|87036.6|86986.6|87036.3|86986.3|87037.3|86987.3|87035.1|86985.1|35
1632805170000|2021-09-28 04:59:30|87036.4|86986.4|87035|86985|87036.4|86986.4|87034.5|86984.5|25
1632805180000|2021-09-28 04:59:40|87035.1|86985.1|87033.7|86983.7|87035.3|86985.3|87033.7|86983.7|25
1632805190000|2021-09-28 04:59:50|87033.4|86983.4|87033.7|86983.7|87034.9|86984.9|87033.4|86983.4|20
1632805200000|2021-09-28 05:00:00|87033.8|86983.8|87031.3|86981.3|87035.6|86985.6|87030.2|86980.2|45
1632805210000|2021-09-28 05:00:10|87031.2|86981.2|87031.3|86981.3|87032.1|86982.1|87029.6|86979.6|29
1632805220000|2021-09-28 05:00:20|87031.4|86981.4|87025.3|86975.3|87031.6|86981.6|87024.1|86974.1|35
1632805230000|2021-09-28 05:00:30|87025.1|86975.1|87023.8|86973.8|87025.2|86975.2|87023.1|86973.1|34
1632805240000|2021-09-28 05:00:40|87023.5|86973.5|87022|86972|87023.6|86973.6|87021.4|86971.4|30
1632805250000|2021-09-28 05:00:50|87021.8|86971.8|87008.2|86958.2|87022.3|86972.3|87007.7|86957.7|43
1632805260000|2021-09-28 05:01:00|87008|86958|87008.9|86958.9|87010|86960|87007.5|86957.5|35
1632805270000|2021-09-28 05:01:10|87009.1|86959.1|87010.9|86960.9|87010.9|86960.9|87008.5|86958.5|23
1632805280000|2021-09-28 05:01:20|87010.4|86960.4|87008.1|86958.1|87011.3|86961.3|87008.1|86958.1|33
1632805290000|2021-09-28 05:01:30|87008|86958|87008.7|86958.7|87010.1|86960.1|87008|86958|33
1632805300000|2021-09-28 05:01:40|87008.3|86958.3|87009.7|86959.7|87011.4|86961.4|87008.2|86958.2|32
1632805310000|2021-09-28 05:01:50|87010.8|86960.8|87010.8|86960.8|87012.6|86962.6|87010.1|86960.1|18
1632805320000|2021-09-28 05:02:00|87009.9|86959.9|87010.4|86960.4|87012.9|86962.9|87008.6|86958.6|31
1632805330000|2021-09-28 05:02:10|87010.6|86960.6|87012.2|86962.2|87013.2|86963.2|87010.4|86960.4|29
1632805340000|2021-09-28 05:02:20|87012|86962|87010.2|86960.2|87012.2|86962.2|87009.6|86959.6|33
1632805350000|2021-09-28 05:02:30|87010|86960|87010.3|86960.3|87010.6|86960.6|87009|86959|24
1632805360000|2021-09-28 05:02:40|87010.1|86960.1|87009.4|86959.4|87011.5|86961.5|87008.6|86958.6|23
1632805370000|2021-09-28 05:02:50|87009.2|86959.2|87007.3|86957.3|87010.4|86960.4|87006.8|86956.8|26
1632805380000|2021-09-28 05:03:00|87007.1|86957.1|87007.8|86957.8|87009|86959|87006.9|86956.9|27
1632805390000|2021-09-28 05:03:10|87007.6|86957.6|87009.3|86959.3|87010.1|86960.1|87007.4|86957.4|19
1632805400000|2021-09-28 05:03:20|87009.6|86959.6|87008.2|86958.2|87010|86960|87007.7|86957.7|19
1632805410000|2021-09-28 05:03:30|87007.9|86957.9|87008.3|86958.3|87009|86959|87007.8|86957.8|24
1632805420000|2021-09-28 05:03:40|87008.2|86958.2|87009.1|86959.1|87009.4|86959.4|87008.1|86958.1|17
1632805430000|2021-09-28 05:03:50|87009.2|86959.2|87010.8|86960.8|87013.8|86963.8|87009|86959|22
1632805440000|2021-09-28 05:04:00|87010.9|86960.9|87011.1|86961.1|87011.4|86961.4|87010.1|86960.1|13
1632805450000|2021-09-28 05:04:10|87011|86961|87009.6|86959.6|87011.4|86961.4|87009.2|86959.2|14
1632805460000|2021-09-28 05:04:20|87009.8|86959.8|87009.4|86959.4|87010.2|86960.2|87009|86959|17
1632805470000|2021-09-28 05:04:30|87009.2|86959.2|87007.8|86957.8|87009.7|86959.7|87007.4|86957.4|18
1632805480000|2021-09-28 05:04:40|87007.5|86957.5|87010|86960|87010.2|86960.2|87006.8|86956.8|24
1632805490000|2021-09-28 05:04:50|87009.8|86959.8|87008.6|86958.6|87009.8|86959.8|87008|86958|17
1632805500000|2021-09-28 05:05:00|87008.7|86958.7|87008|86958|87008.9|86958.9|87007.8|86957.8|17
1632805510000|2021-09-28 05:05:10|87007.9|86957.9|87005.6|86955.6|87008.3|86958.3|87005.6|86955.6|20
1632805520000|2021-09-28 05:05:20|87005.3|86955.3|87005.9|86955.9|87008|86958|87005.3|86955.3|23
1632805530000|2021-09-28 05:05:30|87006|86956|87004.7|86954.7|87006.2|86956.2|87004.4|86954.4|16
1632805540000|2021-09-28 05:05:40|87004.5|86954.5|87005.5|86955.5|87005.6|86955.6|87004.3|86954.3|12
1632805550000|2021-09-28 05:05:50|87005.6|86955.6|87003.8|86953.8|87005.7|86955.7|87003.8|86953.8|6
1632805560000|2021-09-28 05:06:00|87004.2|86954.2|87005.9|86955.9|87008.1|86958.1|87004.2|86954.2|26
1632805570000|2021-09-28 05:06:10|87005.3|86955.3|87008|86958|87008.1|86958.1|87005.1|86955.1|26
1632805580000|2021-09-28 05:06:20|87008.2|86958.2|87008.7|86958.7|87009.6|86959.6|87007.1|86957.1|16
1632805590000|2021-09-28 05:06:30|87008.8|86958.8|87009.1|86959.1|87009.2|86959.2|87007.4|86957.4|17
1632805600000|2021-09-28 05:06:40|87009|86959|87009.1|86959.1|87009.5|86959.5|87008.9|86958.9|11
1632805610000|2021-09-28 05:06:50|87010.6|86960.6|87011.8|86961.8|87012|86962|87010.1|86960.1|20
1632805620000|2021-09-28 05:07:00|87011.1|86961.1|87012.4|86962.4|87012.8|86962.8|87011.1|86961.1|24
1632805630000|2021-09-28 05:07:10|87011.8|86961.8|87011.5|86961.5|87012.3|86962.3|87011.3|86961.3|7
1632805640000|2021-09-28 05:07:20|87011.6|86961.6|87010.7|86960.7|87012.5|86962.5|87010.3|86960.3|26
1632805650000|2021-09-28 05:07:30|87010.5|86960.5|87010|86960|87010.7|86960.7|87009|86959|18
1632805660000|2021-09-28 05:07:40|87009.5|86959.5|87010.9|86960.9|87011.6|86961.6|87009.1|86959.1|25
1632805670000|2021-09-28 05:07:50|87009|86959|87009.4|86959.4|87010.2|86960.2|87008.9|86958.9|17
1632805680000|2021-09-28 05:08:00|87009.6|86959.6|87004.7|86954.7|87010.1|86960.1|87004.4|86954.4|31
1632805690000|2021-09-28 05:08:10|87004.4|86954.4|87004.5|86954.5|87004.7|86954.7|87002.9|86952.9|28
1632805700000|2021-09-28 05:08:20|87004|86954|87004.5|86954.5|87005.3|86955.3|87004|86954|15
1632805710000|2021-09-28 05:08:30|87003.7|86953.7|87003.9|86953.9|87005|86955|87003.7|86953.7|22
1632805720000|2021-09-28 05:08:40|87003.8|86953.8|87006.2|86956.2|87006.2|86956.2|87003.7|86953.7|16
1632805730000|2021-09-28 05:08:50|87006.8|86956.8|87008|86958|87008|86958|87004.4|86954.4|17
1632805740000|2021-09-28 05:09:00|87006.9|86956.9|87006.1|86956.1|87007.2|86957.2|87005.7|86955.7|20
1632805750000|2021-09-28 05:09:10|87006.7|86956.7|87005.9|86955.9|87007.4|86957.4|87005.9|86955.9|15
1632805760000|2021-09-28 05:09:20|87005.3|86955.3|87006.8|86956.8|87006.8|86956.8|87005.2|86955.2|23
1632805770000|2021-09-28 05:09:30|87006.6|86956.6|87006.8|86956.8|87007.6|86957.6|87006.1|86956.1|20
1632805780000|2021-09-28 05:09:40|87006.7|86956.7|87007.3|86957.3|87008.1|86958.1|87006.2|86956.2|20
1632805790000|2021-09-28 05:09:50|87006.6|86956.6|87007|86957|87009.1|86959.1|87006.6|86956.6|17
1632805800000|2021-09-28 05:10:00|87006.9|86956.9|87005.1|86955.1|87006.9|86956.9|87003.4|86953.4|31
1632805810000|2021-09-28 05:10:10|87005.3|86955.3|87004.5|86954.5|87005.3|86955.3|87003.7|86953.7|20
1632805820000|2021-09-28 05:10:20|87004.6|86954.6|87007|86957|87008.6|86958.6|87004.3|86954.3|26
1632805830000|2021-09-28 05:10:30|87007.5|86957.5|87008.2|86958.2|87008.8|86958.8|87007.3|86957.3|23
1632805840000|2021-09-28 05:10:40|87008.4|86958.4|87009|86959|87010.1|86960.1|87008.4|86958.4|16
1632805850000|2021-09-28 05:10:50|87008.6|86958.6|87008.2|86958.2|87008.8|86958.8|87006.3|86956.3|20
1632805860000|2021-09-28 05:11:00|87007.9|86957.9|87011.6|86961.6|87012.3|86962.3|87007.8|86957.8|25
1632805870000|2021-09-28 05:11:10|87011.9|86961.9|87010.9|86960.9|87012.3|86962.3|87010.6|86960.6|9
1632805880000|2021-09-28 05:11:20|87011.1|86961.1|87013.6|86963.6|87013.6|86963.6|87011.1|86961.1|18
1632805890000|2021-09-28 05:11:30|87013.7|86963.7|87014.1|86964.1|87014.1|86964.1|87013.3|86963.3|8
1632805900000|2021-09-28 05:11:40|87014.2|86964.2|87015.3|86965.3|87015.9|86965.9|87013.8|86963.8|22
1632805910000|2021-09-28 05:11:50|87014.9|86964.9|87014.5|86964.5|87015.1|86965.1|87014.4|86964.4|10
1632805920000|2021-09-28 05:12:00|87014.8|86964.8|87019.7|86969.7|87019.9|86969.9|87014.7|86964.7|15
1632805930000|2021-09-28 05:12:10|87019.5|86969.5|87020.6|86970.6|87020.6|86970.6|87019.5|86969.5|12
1632805940000|2021-09-28 05:12:20|87020|86970|87021.3|86971.3|87021.3|86971.3|87019.6|86969.6|23
1632805950000|2021-09-28 05:12:30|87020.6|86970.6|87020.1|86970.1|87020.6|86970.6|87017.4|86967.4|24
1632805960000|2021-09-28 05:12:40|87021.2|86971.2|87020.3|86970.3|87021.2|86971.2|87020.1|86970.1|13
1632805970000|2021-09-28 05:12:50|87019.1|86969.1|87016.8|86966.8|87019.7|86969.7|87016.4|86966.4|15
1632805980000|2021-09-28 05:13:00|87017|86967|87016.9|86966.9|87017.7|86967.7|87016.8|86966.8|18
1632805990000|2021-09-28 05:13:10|87016.3|86966.3|87015.8|86965.8|87016.4|86966.4|87015.8|86965.8|12
1632806000000|2021-09-28 05:13:20|87016.2|86966.2|87012.2|86962.2|87016.5|86966.5|87011.8|86961.8|28
1632806010000|2021-09-28 05:13:30|87011.9|86961.9|87010|86960|87012.5|86962.5|87010|86960|20
1632806020000|2021-09-28 05:13:40|87010.9|86960.9|87009.3|86959.3|87011|86961|87008.2|86958.2|28
1632806030000|2021-09-28 05:13:50|87008.8|86958.8|87008.8|86958.8|87010.1|86960.1|87008.2|86958.2|25
1632806040000|2021-09-28 05:14:00|87008.5|86958.5|87008.7|86958.7|87009.2|86959.2|87008.3|86958.3|16
1632806050000|2021-09-28 05:14:10|87008.3|86958.3|87008|86958|87009.3|86959.3|87007.7|86957.7|22
1632806060000|2021-09-28 05:14:20|87008.1|86958.1|87008.4|86958.4|87008.9|86958.9|87007.4|86957.4|12
1632806070000|2021-09-28 05:14:30|87008.9|86958.9|87008.6|86958.6|87010.2|86960.2|87007.9|86957.9|23
1632806080000|2021-09-28 05:14:40|87008.5|86958.5|87007.9|86957.9|87009.8|86959.8|87007.8|86957.8|32
1632806090000|2021-09-28 05:14:50|87007.7|86957.7|87009.3|86959.3|87010.2|86960.2|87007.1|86957.1|26
1632806100000|2021-09-28 05:15:00|87009.6|86959.6|87009.3|86959.3|87011.3|86961.3|87008.6|86958.6|24
1632806110000|2021-09-28 05:15:10|87009.7|86959.7|87010.5|86960.5|87011.7|86961.7|87009.3|86959.3|20
1632806120000|2021-09-28 05:15:20|87010.7|86960.7|87011.5|86961.5|87011.5|86961.5|87009.4|86959.4|17
1632806130000|2021-09-28 05:15:30|87011.1|86961.1|87009.9|86959.9|87011.4|86961.4|87009.9|86959.9|10
1632806140000|2021-09-28 05:15:40|87010.5|86960.5|87011.3|86961.3|87011.3|86961.3|87008.7|86958.7|29
1632806150000|2021-09-28 05:15:50|87011.2|86961.2|87011.7|86961.7|87013.8|86963.8|87011.1|86961.1|13
1632806160000|2021-09-28 05:16:00|87011.9|86961.9|87009.3|86959.3|87013|86963|87009.3|86959.3|15
1632806170000|2021-09-28 05:16:10|87010.5|86960.5|87009.9|86959.9|87011.5|86961.5|87008.3|86958.3|23
1632806180000|2021-09-28 05:16:20|87010|86960|87009.5|86959.5|87010.6|86960.6|87009.2|86959.2|27
1632806190000|2021-09-28 05:16:30|87009.6|86959.6|87008.8|86958.8|87010.3|86960.3|87006.9|86956.9|24
1632806200000|2021-09-28 05:16:40|87008.9|86958.9|87010.1|86960.1|87010.6|86960.6|87008.9|86958.9|15
1632806210000|2021-09-28 05:16:50|87010.2|86960.2|87009|86959|87011.2|86961.2|87008.6|86958.6|18
1632806220000|2021-09-28 05:17:00|87008.5|86958.5|87010.2|86960.2|87011.2|86961.2|87008.5|86958.5|21
1632806230000|2021-09-28 05:17:10|87010.6|86960.6|87010.5|86960.5|87012.1|86962.1|87009.7|86959.7|22
1632806240000|2021-09-28 05:17:20|87011.4|86961.4|87012.5|86962.5|87014.8|86964.8|87010|86960|20
1632806250000|2021-09-28 05:17:30|87014|86964|87014|86964|87014|86964|87012.8|86962.8|9
1632806260000|2021-09-28 05:17:40|87013.2|86963.2|87012.3|86962.3|87013.2|86963.2|87011.7|86961.7|11
1632806270000|2021-09-28 05:17:50|87012.5|86962.5|87015|86965|87015.4|86965.4|87012.4|86962.4|12
1632806280000|2021-09-28 05:18:00|87015.4|86965.4|87017.4|86967.4|87017.4|86967.4|87014.2|86964.2|26
1632806290000|2021-09-28 05:18:10|87015.3|86965.3|87016.2|86966.2|87017.2|86967.2|87015.3|86965.3|16
1632806300000|2021-09-28 05:18:20|87015.7|86965.7|87019|86969|87019.2|86969.2|87015.2|86965.2|28
1632806310000|2021-09-28 05:18:30|87019.1|86969.1|87023.6|86973.6|87023.6|86973.6|87018.9|86968.9|24
1632806320000|2021-09-28 05:18:40|87023.7|86973.7|87024.5|86974.5|87025.5|86975.5|87023.5|86973.5|36
1632806330000|2021-09-28 05:18:50|87025.6|86975.6|87019.9|86969.9|87027.4|86977.4|87018.8|86968.8|27
1632806340000|2021-09-28 05:19:00|87020.6|86970.6|87021.6|86971.6|87021.9|86971.9|87020.2|86970.2|26
1632806350000|2021-09-28 05:19:10|87021.5|86971.5|87023.8|86973.8|87024.7|86974.7|87021.5|86971.5|21
1632806360000|2021-09-28 05:19:20|87023|86973|87023.4|86973.4|87024.3|86974.3|87022.5|86972.5|24
1632806370000|2021-09-28 05:19:30|87023.2|86973.2|87023.7|86973.7|87023.8|86973.8|87023.2|86973.2|13
1632806380000|2021-09-28 05:19:40|87023.3|86973.3|87023.2|86973.2|87024|86974|87023|86973|5
1632806390000|2021-09-28 05:19:50|87022.9|86972.9|87022|86972|87023.5|86973.5|87021.8|86971.8|17
1632806400000|2021-09-28 05:20:00|87023.3|86973.3|87024.4|86974.4|87024.5|86974.5|87022.2|86972.2|19
1632806410000|2021-09-28 05:20:10|87024.1|86974.1|87023.4|86973.4|87025.5|86975.5|87021.6|86971.6|17
1632806420000|2021-09-28 05:20:20|87023.3|86973.3|87012.6|86962.6|87024.7|86974.7|87012|86962|25
1632806430000|2021-09-28 05:20:30|87012.7|86962.7|87014.9|86964.9|87015.8|86965.8|87012.7|86962.7|22
1632806440000|2021-09-28 05:20:40|87015.3|86965.3|87006.7|86956.7|87016.7|86966.7|87005.5|86955.5|45
1632806450000|2021-09-28 05:20:50|87006.1|86956.1|87005.9|86955.9|87008.3|86958.3|87005.4|86955.4|35
1632806460000|2021-09-28 05:21:00|87006|86956|87012.2|86962.2|87012.5|86962.5|87004.3|86954.3|33
1632806470000|2021-09-28 05:21:10|87011.8|86961.8|87014.2|86964.2|87014.8|86964.8|87011.8|86961.8|25
1632806480000|2021-09-28 05:21:20|87014.1|86964.1|87011.6|86961.6|87014.9|86964.9|87011.6|86961.6|23
1632806490000|2021-09-28 05:21:30|87012.1|86962.1|87008|86958|87021.5|86971.5|87006.4|86956.4|36
1632806500000|2021-09-28 05:21:40|87009.6|86959.6|87010.9|86960.9|87014.7|86964.7|87008.1|86958.1|43
1632806510000|2021-09-28 05:21:50|87011.1|86961.1|87012.1|86962.1|87013.4|86963.4|87011.1|86961.1|25
1632806520000|2021-09-28 05:22:00|87012.2|86962.2|87009.3|86959.3|87012.2|86962.2|87008.4|86958.4|21
1632806530000|2021-09-28 05:22:10|87009.7|86959.7|87010.8|86960.8|87010.8|86960.8|87007.8|86957.8|26
1632806540000|2021-09-28 05:22:20|87010.3|86960.3|87012|86962|87012.3|86962.3|87010.3|86960.3|25
1632806550000|2021-09-28 05:22:30|87012.9|86962.9|87011|86961|87013.4|86963.4|87010.8|86960.8|24
1632806560000|2021-09-28 05:22:40|87012|86962|87013.5|86963.5|87013.8|86963.8|87011.1|86961.1|20
1632806570000|2021-09-28 05:22:50|87013.2|86963.2|87015.9|86965.9|87017|86967|87013.2|86963.2|21
1632806580000|2021-09-28 05:23:00|87015.8|86965.8|87016.6|86966.6|87017.4|86967.4|87015.5|86965.5|19
1632806590000|2021-09-28 05:23:10|87017.1|86967.1|87016.6|86966.6|87017.2|86967.2|87016.1|86966.1|13
1632806600000|2021-09-28 05:23:20|87016.5|86966.5|87016.8|86966.8|87017.6|86967.6|87016.3|86966.3|11
1632806610000|2021-09-28 05:23:30|87018.2|86968.2|87013.4|86963.4|87019.2|86969.2|87013.3|86963.3|25
1632806620000|2021-09-28 05:23:40|87014.1|86964.1|87013.3|86963.3|87016.2|86966.2|87012.8|86962.8|14
1632806630000|2021-09-28 05:23:50|87013.1|86963.1|87013.2|86963.2|87013.6|86963.6|87013.1|86963.1|11
1632806640000|2021-09-28 05:24:00|87013.3|86963.3|87014.4|86964.4|87015.1|86965.1|87012.3|86962.3|22
1632806650000|2021-09-28 05:24:10|87014.8|86964.8|87017|86967|87017.5|86967.5|87014.3|86964.3|15
1632806660000|2021-09-28 05:24:20|87016.7|86966.7|87015.6|86965.6|87019.8|86969.8|87014.1|86964.1|34
1632806670000|2021-09-28 05:24:30|87016|86966|87016.3|86966.3|87017|86967|87015|86965|17
1632806680000|2021-09-28 05:24:40|87018.2|86968.2|87017.3|86967.3|87018.6|86968.6|87015.1|86965.1|24
1632806690000|2021-09-28 05:24:50|87017.4|86967.4|87022.9|86972.9|87023.1|86973.1|87017.4|86967.4|41
1632806700000|2021-09-28 05:25:00|87023.5|86973.5|87030.3|86980.3|87031.9|86981.9|87023.5|86973.5|41
1632806710000|2021-09-28 05:25:10|87029.7|86979.7|87028.3|86978.3|87029.8|86979.8|87028.1|86978.1|26
1632806720000|2021-09-28 05:25:20|87028.4|86978.4|87028.9|86978.9|87030.3|86980.3|87028.3|86978.3|10
1632806730000|2021-09-28 05:25:30|87028.7|86978.7|87030.8|86980.8|87030.8|86980.8|87028.4|86978.4|18
1632806740000|2021-09-28 05:25:40|87030.9|86980.9|87031.8|86981.8|87032.3|86982.3|87030.4|86980.4|15
1632806750000|2021-09-28 05:25:50|87030.6|86980.6|87027.9|86977.9|87031.4|86981.4|87027.9|86977.9|15
1632806760000|2021-09-28 05:26:00|87028.3|86978.3|87031.6|86981.6|87031.6|86981.6|87028.3|86978.3|30
1632806770000|2021-09-28 05:26:10|87032.1|86982.1|87031.5|86981.5|87033|86983|87029.3|86979.3|21
1632806780000|2021-09-28 05:26:20|87031.3|86981.3|87030.2|86980.2|87031.7|86981.7|87029.4|86979.4|19
1632806790000|2021-09-28 05:26:30|87030.1|86980.1|87026.6|86976.6|87031|86981|87024.4|86974.4|33
1632806800000|2021-09-28 05:26:40|87026.4|86976.4|87022.5|86972.5|87026.6|86976.6|87022.4|86972.4|24
1632806810000|2021-09-28 05:26:50|87026|86976|87026.9|86976.9|87026.9|86976.9|87025.6|86975.6|17
1632806820000|2021-09-28 05:27:00|87026.6|86976.6|87027.6|86977.6|87028|86978|87026|86976|14
1632806830000|2021-09-28 05:27:10|87027.5|86977.5|87027.7|86977.7|87028.1|86978.1|87024.9|86974.9|30
1632806840000|2021-09-28 05:27:20|87027.6|86977.6|87027.2|86977.2|87031.7|86981.7|87027|86977|34
1632806850000|2021-09-28 05:27:30|87027.3|86977.3|87031.7|86981.7|87031.7|86981.7|87026.8|86976.8|29
1632806860000|2021-09-28 05:27:40|87031.6|86981.6|87031.2|86981.2|87033.5|86983.5|87031.2|86981.2|21
1632806870000|2021-09-28 05:27:50|87031.6|86981.6|87033.8|86983.8|87034.3|86984.3|87031.6|86981.6|21
1632806880000|2021-09-28 05:28:00|87033.7|86983.7|87032.2|86982.2|87033.8|86983.8|87031.1|86981.1|32
1632806890000|2021-09-28 05:28:10|87031.5|86981.5|87031.2|86981.2|87033.8|86983.8|87030.6|86980.6|22
1632806900000|2021-09-28 05:28:20|87031.3|86981.3|87032.1|86982.1|87033.7|86983.7|87031|86981|19
1632806910000|2021-09-28 05:28:30|87031|86981|87030|86980|87031.9|86981.9|87029.8|86979.8|9
1632806920000|2021-09-28 05:28:40|87030.5|86980.5|87036.7|86986.7|87040.3|86990.3|87030.5|86980.5|47
1632806930000|2021-09-28 05:28:50|87035.9|86985.9|87035.2|86985.2|87037.5|86987.5|87033.3|86983.3|46
1632806940000|2021-09-28 05:29:00|87036|86986|87035.1|86985.1|87039|86989|87034.6|86984.6|49
1632806950000|2021-09-28 05:29:10|87035.5|86985.5|87035.3|86985.3|87035.7|86985.7|87034.2|86984.2|36
1632806960000|2021-09-28 05:29:20|87036.4|86986.4|87033.7|86983.7|87036.4|86986.4|87032.8|86982.8|40
1632806970000|2021-09-28 05:29:30|87033.5|86983.5|87032.6|86982.6|87033.8|86983.8|87032.1|86982.1|29
1632806980000|2021-09-28 05:29:40|87032.3|86982.3|87034.1|86984.1|87034.8|86984.8|87030.6|86980.6|37
1632806990000|2021-09-28 05:29:50|87035.3|86985.3|87033.5|86983.5|87036.7|86986.7|87033.5|86983.5|16
1632807000000|2021-09-28 05:30:00|87033.4|86983.4|87027.1|86977.1|87034.5|86984.5|87022.5|86972.5|39
1632807010000|2021-09-28 05:30:10|87028.2|86978.2|87024.2|86974.2|87028.2|86978.2|87023.1|86973.1|36
1632807020000|2021-09-28 05:30:20|87023.9|86973.9|87025.4|86975.4|87025.5|86975.5|87023.9|86973.9|16
1632807030000|2021-09-28 05:30:30|87025.5|86975.5|87022.6|86972.6|87026.6|86976.6|87022.6|86972.6|21
1632807040000|2021-09-28 05:30:40|87022.8|86972.8|87027.2|86977.2|87029.3|86979.3|87022.8|86972.8|26
1632807050000|2021-09-28 05:30:50|87026.2|86976.2|87025.2|86975.2|87028.1|86978.1|87025.2|86975.2|15
1632807060000|2021-09-28 05:31:00|87025.1|86975.1|87024.7|86974.7|87026.6|86976.6|87024.6|86974.6|25
1632807070000|2021-09-28 05:31:10|87024.9|86974.9|87025.4|86975.4|87026.5|86976.5|87024.3|86974.3|17
1632807080000|2021-09-28 05:31:20|87025.7|86975.7|87025.2|86975.2|87025.9|86975.9|87025.1|86975.1|8
1632807090000|2021-09-28 05:31:30|87025.4|86975.4|87028|86978|87029.2|86979.2|87025.3|86975.3|6
1632807100000|2021-09-28 05:31:40|87028.1|86978.1|87024.3|86974.3|87028.1|86978.1|87021.7|86971.7|15
1632807110000|2021-09-28 05:31:50|87023.9|86973.9|87025|86975|87025|86975|87023.7|86973.7|10
1632807120000|2021-09-28 05:32:00|87024.3|86974.3|87025.5|86975.5|87028.4|86978.4|87023.9|86973.9|14
1632807130000|2021-09-28 05:32:10|87025.7|86975.7|87027.2|86977.2|87027.2|86977.2|87024.2|86974.2|21
1632807140000|2021-09-28 05:32:20|87027.7|86977.7|87029.4|86979.4|87029.6|86979.6|87027.4|86977.4|19
1632807150000|2021-09-28 05:32:30|87029.8|86979.8|87026.4|86976.4|87029.9|86979.9|87025.7|86975.7|14
1632807160000|2021-09-28 05:32:40|87026.5|86976.5|87028.6|86978.6|87029.7|86979.7|87026.5|86976.5|20
1632807170000|2021-09-28 05:32:50|87029|86979|87025.3|86975.3|87029|86979|87025|86975|21
1632807180000|2021-09-28 05:33:00|87024.4|86974.4|87026.5|86976.5|87028.3|86978.3|87023.6|86973.6|27
1632807190000|2021-09-28 05:33:10|87027|86977|87028.5|86978.5|87028.6|86978.6|87026.1|86976.1|17
1632807200000|2021-09-28 05:33:20|87028.4|86978.4|87020.8|86970.8|87028.5|86978.5|87020.8|86970.8|31
1632807210000|2021-09-28 05:33:30|87022.7|86972.7|87024.4|86974.4|87025.1|86975.1|87020.5|86970.5|28
1632807220000|2021-09-28 05:33:40|87026|86976|87026|86976|87026|86976|87024.7|86974.7|16
1632807230000|2021-09-28 05:33:50|87025.8|86975.8|87028.2|86978.2|87028.2|86978.2|87024.6|86974.6|33
1632807240000|2021-09-28 05:34:00|87028.1|86978.1|87026.7|86976.7|87028.1|86978.1|87025.5|86975.5|32
1632807250000|2021-09-28 05:34:10|87026.6|86976.6|87025.8|86975.8|87026.6|86976.6|87025|86975|21
1632807260000|2021-09-28 05:34:20|87026.5|86976.5|87025.4|86975.4|87027|86977|87025.4|86975.4|25
1632807270000|2021-09-28 05:34:30|87025.5|86975.5|87022.2|86972.2|87025.9|86975.9|87022.2|86972.2|26
1632807280000|2021-09-28 05:34:40|87021.6|86971.6|87023.4|86973.4|87024.6|86974.6|87019.4|86969.4|47
1632807290000|2021-09-28 05:34:50|87023.3|86973.3|87024.6|86974.6|87026.4|86976.4|87023.3|86973.3|26
1632807300000|2021-09-28 05:35:00|87024.7|86974.7|87021.7|86971.7|87024.7|86974.7|87021.6|86971.6|22
1632807310000|2021-09-28 05:35:10|87021.8|86971.8|87020.4|86970.4|87022.2|86972.2|87019.9|86969.9|31
1632807320000|2021-09-28 05:35:20|87019.9|86969.9|87019.9|86969.9|87020.4|86970.4|87018.9|86968.9|17
1632807330000|2021-09-28 05:35:30|87019.6|86969.6|87018.1|86968.1|87020.4|86970.4|87017.2|86967.2|28
1632807340000|2021-09-28 05:35:40|87022.1|86972.1|87018.6|86968.6|87022.1|86972.1|87018.2|86968.2|25
1632807350000|2021-09-28 05:35:50|87018.5|86968.5|87018|86968|87019.2|86969.2|87018|86968|16
1632807360000|2021-09-28 05:36:00|87018.3|86968.3|87016.3|86966.3|87018.3|86968.3|87016.3|86966.3|13
1632807370000|2021-09-28 05:36:10|87016.8|86966.8|87015.7|86965.7|87017.8|86967.8|87015.7|86965.7|15
1632807380000|2021-09-28 05:36:20|87016.5|86966.5|87016.5|86966.5|87017.5|86967.5|87015.7|86965.7|16
1632807390000|2021-09-28 05:36:30|87016.1|86966.1|87014.8|86964.8|87017.1|86967.1|87014.3|86964.3|15
1632807400000|2021-09-28 05:36:40|87014.6|86964.6|87015.7|86965.7|87016.1|86966.1|87014.2|86964.2|19
1632807410000|2021-09-28 05:36:50|87015.5|86965.5|87015.6|86965.6|87015.6|86965.6|87014.6|86964.6|12
1632807420000|2021-09-28 05:37:00|87015|86965|87014.7|86964.7|87015.2|86965.2|87014.3|86964.3|22
1632807430000|2021-09-28 05:37:10|87015.1|86965.1|87015.5|86965.5|87017.4|86967.4|87014.7|86964.7|17
1632807440000|2021-09-28 05:37:20|87016.2|86966.2|87017.9|86967.9|87019.6|86969.6|87015.2|86965.2|26
1632807450000|2021-09-28 05:37:30|87018.2|86968.2|87018.1|86968.1|87018.7|86968.7|87017.3|86967.3|18
1632807460000|2021-09-28 05:37:40|87017.9|86967.9|87018|86968|87018.7|86968.7|87016.3|86966.3|22
1632807470000|2021-09-28 05:37:50|87018.1|86968.1|87017.9|86967.9|87019.7|86969.7|87017.9|86967.9|17
1632807480000|2021-09-28 05:38:00|87018.2|86968.2|87018.4|86968.4|87018.6|86968.6|87016|86966|14
1632807490000|2021-09-28 05:38:10|87018|86968|87020.5|86970.5|87022.3|86972.3|87017.9|86967.9|22
1632807500000|2021-09-28 05:38:20|87020.1|86970.1|87021.9|86971.9|87022.4|86972.4|87019.6|86969.6|23
1632807510000|2021-09-28 05:38:30|87022.2|86972.2|87022.3|86972.3|87022.6|86972.6|87021.3|86971.3|13
1632807520000|2021-09-28 05:38:40|87022.4|86972.4|87018.3|86968.3|87022.4|86972.4|87017.3|86967.3|19
1632807530000|2021-09-28 05:38:50|87017.6|86967.6|87019.6|86969.6|87020.1|86970.1|87017.1|86967.1|16
1632807540000|2021-09-28 05:39:00|87018.9|86968.9|87021.5|86971.5|87022.8|86972.8|87018.4|86968.4|42
1632807550000|2021-09-28 05:39:10|87021.4|86971.4|87021.3|86971.3|87022.5|86972.5|87021.1|86971.1|14
1632807560000|2021-09-28 05:39:20|87022.3|86972.3|87023.6|86973.6|87023.6|86973.6|87021|86971|17
1632807570000|2021-09-28 05:39:30|87023.5|86973.5|87022.9|86972.9|87023.5|86973.5|87022.1|86972.1|11
1632807580000|2021-09-28 05:39:40|87023.1|86973.1|87022|86972|87023.2|86973.2|87021.1|86971.1|13
1632807590000|2021-09-28 05:39:50|87022.1|86972.1|87023.7|86973.7|87027.8|86977.8|87022.1|86972.1|6
1632807600000|2021-09-28 05:40:00|87022.1|86972.1|87023.2|86973.2|87025|86975|87022.1|86972.1|14
1632807610000|2021-09-28 05:40:10|87023.3|86973.3|87024|86974|87024|86974|87022.7|86972.7|10
1632807620000|2021-09-28 05:40:20|87023.9|86973.9|87023.5|86973.5|87024.9|86974.9|87023.1|86973.1|11
1632807630000|2021-09-28 05:40:30|87023.2|86973.2|87022.6|86972.6|87023.8|86973.8|87022.6|86972.6|6
1632807640000|2021-09-28 05:40:40|87023.5|86973.5|87024.8|86974.8|87025.3|86975.3|87023.5|86973.5|8
1632807650000|2021-09-28 05:40:50|87024.9|86974.9|87024.6|86974.6|87024.9|86974.9|87022.1|86972.1|11
1632807660000|2021-09-28 05:41:00|87022.4|86972.4|87022.2|86972.2|87023.3|86973.3|87021.6|86971.6|22
1632807670000|2021-09-28 05:41:10|87022.6|86972.6|87021.9|86971.9|87023|86973|87021.8|86971.8|12
1632807680000|2021-09-28 05:41:20|87022.2|86972.2|87014.1|86964.1|87022.9|86972.9|87014.1|86964.1|27
1632807690000|2021-09-28 05:41:30|87013.1|86963.1|87011.1|86961.1|87015.4|86965.4|87011.1|86961.1|24
1632807700000|2021-09-28 05:41:40|87010.7|86960.7|87010.5|86960.5|87011.9|86961.9|87010|86960|21
1632807710000|2021-09-28 05:41:50|87010.7|86960.7|87012.2|86962.2|87012.4|86962.4|87009.8|86959.8|24
1632807720000|2021-09-28 05:42:00|87011.9|86961.9|87011.8|86961.8|87013.5|86963.5|87010.6|86960.6|21
1632807730000|2021-09-28 05:42:10|87011.9|86961.9|87015|86965|87015.3|86965.3|87011.5|86961.5|17
1632807740000|2021-09-28 05:42:20|87015.3|86965.3|87018.5|86968.5|87018.5|86968.5|87014.6|86964.6|23
1632807750000|2021-09-28 05:42:30|87018.4|86968.4|87018.6|86968.6|87018.9|86968.9|87018.2|86968.2|12
1632807760000|2021-09-28 05:42:40|87018.5|86968.5|87018.9|86968.9|87019.3|86969.3|87018.5|86968.5|11
1632807770000|2021-09-28 05:42:50|87019.2|86969.2|87018.6|86968.6|87019.3|86969.3|87018.6|86968.6|6
1632807780000|2021-09-28 05:43:00|87019.1|86969.1|87020.4|86970.4|87021.4|86971.4|87018.3|86968.3|17
1632807790000|2021-09-28 05:43:10|87019.2|86969.2|87020.7|86970.7|87021.9|86971.9|87019.2|86969.2|12
1632807800000|2021-09-28 05:43:20|87021|86971|87023.6|86973.6|87027.4|86977.4|87020.8|86970.8|29
1632807810000|2021-09-28 05:43:30|87023.5|86973.5|87024.3|86974.3|87025|86975|87022|86972|23
1632807820000|2021-09-28 05:43:40|87024.2|86974.2|87024.6|86974.6|87024.9|86974.9|87024.2|86974.2|9
1632807830000|2021-09-28 05:43:50|87023.6|86973.6|87035.1|86985.1|87036.9|86986.9|87023.6|86973.6|34
1632807840000|2021-09-28 05:44:00|87034.9|86984.9|87038.8|86988.8|87040|86990|87034.6|86984.6|35
1632807850000|2021-09-28 05:44:10|87038.7|86988.7|87036.9|86986.9|87039.4|86989.4|87036.5|86986.5|19
1632807860000|2021-09-28 05:44:20|87038|86988|87038.1|86988.1|87038.1|86988.1|87037.3|86987.3|16
1632807870000|2021-09-28 05:44:30|87039.4|86989.4|87039.7|86989.7|87039.7|86989.7|87038|86988|16
1632807880000|2021-09-28 05:44:40|87039.1|86989.1|87038.5|86988.5|87039.1|86989.1|87037.8|86987.8|24
1632807890000|2021-09-28 05:44:50|87038.1|86988.1|87040.4|86990.4|87040.4|86990.4|87038.1|86988.1|7
1632807900000|2021-09-28 05:45:00|87039.1|86989.1|87041.6|86991.6|87041.7|86991.7|87039|86989|25
1632807910000|2021-09-28 05:45:10|87041.4|86991.4|87039|86989|87042|86992|87037.4|86987.4|30
1632807920000|2021-09-28 05:45:20|87039.1|86989.1|87036.8|86986.8|87039.9|86989.9|87036.8|86986.8|15
1632807930000|2021-09-28 05:45:30|87036.9|86986.9|87039|86989|87039.5|86989.5|87035.9|86985.9|20
1632807940000|2021-09-28 05:45:40|87038.9|86988.9|87036|86986|87039.3|86989.3|87035.3|86985.3|20
1632807950000|2021-09-28 05:45:50|87037|86987|87035.4|86985.4|87037.5|86987.5|87033.5|86983.5|14
1632807960000|2021-09-28 05:46:00|87035.3|86985.3|87035.9|86985.9|87035.9|86985.9|87034.7|86984.7|15
1632807970000|2021-09-28 05:46:10|87035.4|86985.4|87035.9|86985.9|87037.5|86987.5|87035.1|86985.1|13
1632807980000|2021-09-28 05:46:20|87035.3|86985.3|87033|86983|87035.5|86985.5|87031.9|86981.9|20
1632807990000|2021-09-28 05:46:30|87032.5|86982.5|87032.2|86982.2|87032.5|86982.5|87031.5|86981.5|12
1632808000000|2021-09-28 05:46:40|87032.3|86982.3|87029|86979|87032.3|86982.3|87029|86979|23
1632808010000|2021-09-28 05:46:50|87028.4|86978.4|87028.1|86978.1|87028.8|86978.8|87027.6|86977.6|11
1632808020000|2021-09-28 05:47:00|87028.6|86978.6|87028.2|86978.2|87028.7|86978.7|87027.3|86977.3|16
1632808030000|2021-09-28 05:47:10|87028.1|86978.1|87027.8|86977.8|87029.9|86979.9|87027.2|86977.2|15
1632808040000|2021-09-28 05:47:20|87028.4|86978.4|87026.5|86976.5|87028.4|86978.4|87025.8|86975.8|16
1632808050000|2021-09-28 05:47:30|87023.2|86973.2|87021.2|86971.2|87024.6|86974.6|87019.8|86969.8|33
1632808060000|2021-09-28 05:47:40|87021.1|86971.1|87015.2|86965.2|87021.2|86971.2|87015.2|86965.2|33
1632808070000|2021-09-28 05:47:50|87014.7|86964.7|87012.5|86962.5|87014.7|86964.7|87011.7|86961.7|18
1632808080000|2021-09-28 05:48:00|87012|86962|87012.2|86962.2|87013.1|86963.1|87012|86962|21
1632808090000|2021-09-28 05:48:10|87012.1|86962.1|87009.7|86959.7|87012.1|86962.1|87009.2|86959.2|18
1632808100000|2021-09-28 05:48:20|87010|86960|87007.7|86957.7|87010.7|86960.7|87007.7|86957.7|30
1632808110000|2021-09-28 05:48:30|87007.5|86957.5|87006.1|86956.1|87008.9|86958.9|87003.1|86953.1|36
1632808120000|2021-09-28 05:48:40|87005.6|86955.6|87007.1|86957.1|87010|86960|87005.6|86955.6|30
1632808130000|2021-09-28 05:48:50|87008.1|86958.1|87005.9|86955.9|87008.5|86958.5|87005.9|86955.9|15
1632808140000|2021-09-28 05:49:00|87006.1|86956.1|87007.1|86957.1|87007.1|86957.1|87005.4|86955.4|24
1632808150000|2021-09-28 05:49:10|87007.4|86957.4|87007.9|86957.9|87008.6|86958.6|87007.1|86957.1|15
1632808160000|2021-09-28 05:49:20|87007.1|86957.1|87007.6|86957.6|87007.8|86957.8|87007.1|86957.1|13
1632808170000|2021-09-28 05:49:30|87007.7|86957.7|87008.3|86958.3|87008.3|86958.3|87006.3|86956.3|13
1632808180000|2021-09-28 05:49:40|87008.4|86958.4|87006.5|86956.5|87009|86959|87006.5|86956.5|15
1632808190000|2021-09-28 05:49:50|87006.8|86956.8|87008.1|86958.1|87008.1|86958.1|87006.8|86956.8|9
1632808200000|2021-09-28 05:50:00|87007.8|86957.8|87011.5|86961.5|87011.5|86961.5|87006.8|86956.8|30
1632808210000|2021-09-28 05:50:10|87011.1|86961.1|87018.2|86968.2|87018.4|86968.4|87011.1|86961.1|32
1632808220000|2021-09-28 05:50:20|87018.7|86968.7|87019.1|86969.1|87019.4|86969.4|87017.8|86967.8|16
1632808230000|2021-09-28 05:50:30|87018.8|86968.8|87017.8|86967.8|87019.5|86969.5|87017.8|86967.8|18
1632808240000|2021-09-28 05:50:40|87017.7|86967.7|87020.2|86970.2|87020.3|86970.3|87017.2|86967.2|16
1632808250000|2021-09-28 05:50:50|87020.6|86970.6|87018.2|86968.2|87020.7|86970.7|87017.9|86967.9|18
1632808260000|2021-09-28 05:51:00|87018.1|86968.1|87017.3|86967.3|87019|86969|87017.3|86967.3|15
1632808270000|2021-09-28 05:51:10|87019|86969|87018.2|86968.2|87020|86970|87018.2|86968.2|12
1632808280000|2021-09-28 05:51:20|87018.4|86968.4|87018.2|86968.2|87019.3|86969.3|87017.2|86967.2|20
1632808290000|2021-09-28 05:51:30|87019.6|86969.6|87019.5|86969.5|87019.6|86969.6|87018.8|86968.8|9
1632808300000|2021-09-28 05:51:40|87019.9|86969.9|87018|86968|87019.9|86969.9|87017.6|86967.6|18
1632808310000|2021-09-28 05:51:50|87018.4|86968.4|87018.4|86968.4|87018.6|86968.6|87018.1|86968.1|8
1632808320000|2021-09-28 05:52:00|87018.7|86968.7|87019.1|86969.1|87019.4|86969.4|87018.4|86968.4|14
1632808330000|2021-09-28 05:52:10|87019|86969|87017.2|86967.2|87019.2|86969.2|87017.1|86967.1|12
1632808340000|2021-09-28 05:52:20|87017.6|86967.6|87019.9|86969.9|87020.9|86970.9|87017.6|86967.6|18
1632808350000|2021-09-28 05:52:30|87019.8|86969.8|87019.7|86969.7|87019.9|86969.9|87019.7|86969.7|4
1632808360000|2021-09-28 05:52:40|87019.8|86969.8|87016.7|86966.7|87019.8|86969.8|87015.1|86965.1|15
1632808370000|2021-09-28 05:52:50|87016.9|86966.9|87016.7|86966.7|87017.2|86967.2|87016.7|86966.7|5
1632808380000|2021-09-28 05:53:00|87015.8|86965.8|87017.1|86967.1|87017.7|86967.7|87015.6|86965.6|13
1632808390000|2021-09-28 05:53:10|87017.2|86967.2|87016.7|86966.7|87017.5|86967.5|87016|86966|10
1632808400000|2021-09-28 05:53:20|87016.9|86966.9|87015.8|86965.8|87017|86967|87015.8|86965.8|7
1632808410000|2021-09-28 05:53:30|87015.5|86965.5|87007.3|86957.3|87015.8|86965.8|87006.4|86956.4|24
1632808420000|2021-09-28 05:53:40|87007.6|86957.6|87006.5|86956.5|87008.5|86958.5|87006.5|86956.5|19
1632808430000|2021-09-28 05:53:50|87006.8|86956.8|87007.5|86957.5|87007.6|86957.6|87006.8|86956.8|21
1632808440000|2021-09-28 05:54:00|87006.8|86956.8|87011.2|86961.2|87014.3|86964.3|87006.8|86956.8|24
1632808450000|2021-09-28 05:54:10|87011.3|86961.3|87014|86964|87015|86965|87011.3|86961.3|26
1632808460000|2021-09-28 05:54:20|87013.6|86963.6|87015.2|86965.2|87015.9|86965.9|87013.6|86963.6|21
1632808470000|2021-09-28 05:54:30|87015.3|86965.3|87011.4|86961.4|87015.3|86965.3|87011.2|86961.2|18
1632808480000|2021-09-28 05:54:40|87011.3|86961.3|87010.9|86960.9|87011.7|86961.7|87010.4|86960.4|27
1632808490000|2021-09-28 05:54:50|87011.7|86961.7|87010.8|86960.8|87011.7|86961.7|87010.5|86960.5|14
1632808500000|2021-09-28 05:55:00|87010.7|86960.7|87008.7|86958.7|87012.1|86962.1|87007.7|86957.7|36
1632808510000|2021-09-28 05:55:10|87008.6|86958.6|87005.6|86955.6|87009.7|86959.7|87005.6|86955.6|36
1632808520000|2021-09-28 05:55:20|87006.2|86956.2|87006.1|86956.1|87006.5|86956.5|87005.4|86955.4|26
1632808530000|2021-09-28 05:55:30|87005.2|86955.2|87004.7|86954.7|87006.1|86956.1|87003.8|86953.8|19
1632808540000|2021-09-28 05:55:40|87001.5|86951.5|87005.3|86955.3|87005.8|86955.8|87001.5|86951.5|31
1632808550000|2021-09-28 05:55:50|87004.8|86954.8|87006.5|86956.5|87007.2|86957.2|87004.8|86954.8|22
1632808560000|2021-09-28 05:56:00|87006.6|86956.6|87005.7|86955.7|87006.6|86956.6|87005.6|86955.6|17
1632808570000|2021-09-28 05:56:10|87006.3|86956.3|87005.8|86955.8|87006.3|86956.3|87003.5|86953.5|24
1632808580000|2021-09-28 05:56:20|87005.9|86955.9|87005.8|86955.8|87006.7|86956.7|87004.8|86954.8|25
1632808590000|2021-09-28 05:56:30|87005.9|86955.9|87004.3|86954.3|87005.9|86955.9|87003.8|86953.8|22
1632808600000|2021-09-28 05:56:40|87003.8|86953.8|87005.6|86955.6|87005.6|86955.6|87001.2|86951.2|23
1632808610000|2021-09-28 05:56:50|87005.7|86955.7|87005.7|86955.7|87006.5|86956.5|87005.1|86955.1|23
1632808620000|2021-09-28 05:57:00|87006.1|86956.1|87002.6|86952.6|87006.8|86956.8|87002.5|86952.5|26
1632808630000|2021-09-28 05:57:10|87002|86952|87004.1|86954.1|87004.5|86954.5|87002|86952|20
1632808640000|2021-09-28 05:57:20|87004.2|86954.2|87007|86957|87007.4|86957.4|87004.2|86954.2|22
1632808650000|2021-09-28 05:57:30|87007.1|86957.1|87007.5|86957.5|87007.5|86957.5|87005.8|86955.8|27
1632808660000|2021-09-28 05:57:40|87006.2|86956.2|87004.4|86954.4|87007.2|86957.2|87004.2|86954.2|23
1632808670000|2021-09-28 05:57:50|87004.3|86954.3|87005.8|86955.8|87006.8|86956.8|87004.3|86954.3|26
1632808680000|2021-09-28 05:58:00|87005.7|86955.7|87007.6|86957.6|87008.4|86958.4|87005.4|86955.4|39
1632808690000|2021-09-28 05:58:10|87007.2|86957.2|87010.2|86960.2|87010.2|86960.2|87006.9|86956.9|24
1632808700000|2021-09-28 05:58:20|87008.7|86958.7|87010.4|86960.4|87011.8|86961.8|87008.7|86958.7|24
1632808710000|2021-09-28 05:58:30|87009.8|86959.8|87008.7|86958.7|87009.8|86959.8|87008.3|86958.3|24
1632808720000|2021-09-28 05:58:40|87008.8|86958.8|87008.5|86958.5|87009.2|86959.2|87007.9|86957.9|19
1632808730000|2021-09-28 05:58:50|87008.8|86958.8|87008.3|86958.3|87008.8|86958.8|87006.7|86956.7|19
1632808740000|2021-09-28 05:59:00|87006.5|86956.5|87008.6|86958.6|87010.1|86960.1|87006.5|86956.5|34
1632808750000|2021-09-28 05:59:10|87007.4|86957.4|86997.9|86947.9|87007.4|86957.4|86994.6|86944.6|50
1632808760000|2021-09-28 05:59:20|86997|86947|86988.4|86938.4|87000.2|86950.2|86986.2|86936.2|53
1632808770000|2021-09-28 05:59:30|86988.6|86938.6|86989|86939|86989.3|86939.3|86985.9|86935.9|36
1632808780000|2021-09-28 05:59:40|86988.9|86938.9|86993.7|86943.7|86993.7|86943.7|86988.8|86938.8|39
1632808790000|2021-09-28 05:59:50|86995.5|86945.5|87001.5|86951.5|87002|86952|86994.8|86944.8|37
1632808800000|2021-09-28 06:00:00|87000.9|86950.9|87004.9|86954.9|87009.7|86959.7|87000.1|86950.1|55
1632808810000|2021-09-28 06:00:10|87004.8|86954.8|87017.1|86967.1|87020.4|86970.4|87004.8|86954.8|54
1632808820000|2021-09-28 06:00:20|87017.2|86967.2|87010.4|86960.4|87017.8|86967.8|87010.3|86960.3|48
1632808830000|2021-09-28 06:00:30|87010.3|86960.3|87012.9|86962.9|87013.9|86963.9|87009.9|86959.9|30
1632808840000|2021-09-28 06:00:40|87012.8|86962.8|87009.1|86959.1|87013.3|86963.3|87006.7|86956.7|36
1632808850000|2021-09-28 06:00:50|87008.7|86958.7|87009.5|86959.5|87012.2|86962.2|87005.5|86955.5|39
1632808860000|2021-09-28 06:01:00|87009.4|86959.4|87009.2|86959.2|87009.9|86959.9|87008|86958|38
1632808870000|2021-09-28 06:01:10|87009.1|86959.1|87011.4|86961.4|87012.4|86962.4|87009.1|86959.1|26
1632808880000|2021-09-28 06:01:20|87011.9|86961.9|87014|86964|87015.9|86965.9|87011.3|86961.3|29
1632808890000|2021-09-28 06:01:30|87014.3|86964.3|87016.6|86966.6|87018.1|86968.1|87013.9|86963.9|28
1632808900000|2021-09-28 06:01:40|87016.7|86966.7|87015.2|86965.2|87016.9|86966.9|87014.7|86964.7|26
1632808910000|2021-09-28 06:01:50|87015.1|86965.1|87009.7|86959.7|87015.3|86965.3|87005.2|86955.2|52
1632808920000|2021-09-28 06:02:00|87009.8|86959.8|86992|86942|87009.8|86959.8|86992|86942|56
1632808930000|2021-09-28 06:02:10|86991.8|86941.8|86999.1|86949.1|86999.9|86949.9|86991.7|86941.7|48
1632808940000|2021-09-28 06:02:20|86998.4|86948.4|87005|86955|87005.2|86955.2|86998.1|86948.1|47
1632808950000|2021-09-28 06:02:30|87004.5|86954.5|86996.6|86946.6|87004.5|86954.5|86996.1|86946.1|47
1632808960000|2021-09-28 06:02:40|86996.7|86946.7|86997.3|86947.3|86998|86948|86995.6|86945.6|34
1632808970000|2021-09-28 06:02:50|86996.9|86946.9|86997.9|86947.9|86998.4|86948.4|86996.9|86946.9|20
1632808980000|2021-09-28 06:03:00|86997.7|86947.7|86995.4|86945.4|86999|86949|86995.3|86945.3|29
1632808990000|2021-09-28 06:03:10|86995.6|86945.6|86998.4|86948.4|87000.3|86950.3|86995.6|86945.6|26
1632809000000|2021-09-28 06:03:20|86999.1|86949.1|87002.2|86952.2|87003|86953|86999|86949|26
1632809010000|2021-09-28 06:03:30|87002|86952|87000.3|86950.3|87002.2|86952.2|86995.8|86945.8|30
1632809020000|2021-09-28 06:03:40|87000.6|86950.6|86999.5|86949.5|87002|86952|86999.5|86949.5|28
1632809030000|2021-09-28 06:03:50|86999.1|86949.1|87002.1|86952.1|87002.3|86952.3|86999.1|86949.1|24
1632809040000|2021-09-28 06:04:00|87001.9|86951.9|87006.9|86956.9|87008|86958|87001.9|86951.9|44
1632809050000|2021-09-28 06:04:10|87006.1|86956.1|87003.4|86953.4|87006.1|86956.1|87002.6|86952.6|28
1632809060000|2021-09-28 06:04:20|87003.5|86953.5|87007.8|86957.8|87008.5|86958.5|87002.8|86952.8|25
1632809070000|2021-09-28 06:04:30|87007.9|86957.9|87006.4|86956.4|87008.7|86958.7|87006.4|86956.4|30
1632809080000|2021-09-28 06:04:40|87006.3|86956.3|87004.4|86954.4|87006.3|86956.3|87004.4|86954.4|23
1632809090000|2021-09-28 06:04:50|87004.9|86954.9|87004.3|86954.3|87005.5|86955.5|87004|86954|23
1632809100000|2021-09-28 06:05:00|87004.7|86954.7|87006.8|86956.8|87008.3|86958.3|87004.7|86954.7|36
1632809110000|2021-09-28 06:05:10|87006.6|86956.6|87014.3|86964.3|87015.2|86973.8|86998.2|86956.1|35
1632809120000|2021-09-28 06:05:20|87014.1|86964.1|87019.3|86969.3|87019.3|86969.3|87012.9|86962.9|33
1632809130000|2021-09-28 06:05:30|87018.7|86968.7|87019.4|86969.4|87020|86970|87018.5|86968.5|34
1632809140000|2021-09-28 06:05:40|87019.2|86969.2|87018.4|86968.4|87019.6|86969.6|87018|86968|30
1632809150000|2021-09-28 06:05:50|87018.5|86968.5|87020.7|86970.7|87021.1|86971.1|87018|86968|24
1632809160000|2021-09-28 06:06:00|87021|86971|87020.3|86970.3|87022|86972|87020.1|86970.1|30
1632809170000|2021-09-28 06:06:10|87020.5|86970.5|87021|86971|87021.5|86971.5|87020.2|86970.2|24
1632809180000|2021-09-28 06:06:20|87020.8|86970.8|87023.6|86973.6|87023.6|86973.6|87020.4|86970.4|26
1632809190000|2021-09-28 06:06:30|87023.3|86973.3|87027.4|86977.4|87027.7|86977.7|87022.1|86972.1|38
1632809200000|2021-09-28 06:06:40|87029.7|86979.7|87028.3|86978.3|87030.6|86980.6|87028|86978|38
1632809210000|2021-09-28 06:06:50|87028.2|86978.2|87028.5|86978.5|87029.5|86979.5|87027.8|86977.8|26
1632809220000|2021-09-28 06:07:00|87028.6|86978.6|87028|86978|87029.1|86979.1|87027.1|86977.1|20
1632809230000|2021-09-28 06:07:10|87027.9|86977.9|87033.2|86983.2|87034.4|86984.4|87027.9|86977.9|27
1632809240000|2021-09-28 06:07:20|87033.8|86983.8|87033.3|86983.3|87033.8|86983.8|87030.3|86980.3|43
1632809250000|2021-09-28 06:07:30|87032.8|86982.8|87035.4|86985.4|87035.8|86985.8|87032.3|86982.3|33
1632809260000|2021-09-28 06:07:40|87035.7|86985.7|87035.1|86985.1|87035.7|86985.7|87033|86983|23
1632809270000|2021-09-28 06:07:50|87034.8|86984.8|87033.9|86983.9|87037.4|86987.4|87033.5|86983.5|31
1632809280000|2021-09-28 06:08:00|87034|86984|87039.3|86989.3|87039.3|86989.3|87034|86984|39
1632809290000|2021-09-28 06:08:10|87038.8|86988.8|87039.9|86989.9|87041.2|86991.2|87038.1|86988.1|31
1632809300000|2021-09-28 06:08:20|87039.6|86989.6|87042.7|86992.7|87043.5|86993.5|87039.6|86989.6|30
1632809310000|2021-09-28 06:08:30|87042.9|86992.9|87037.6|86987.6|87043.3|86998.9|87023.9|86987.2|42
1632809320000|2021-09-28 06:08:40|87036.5|86986.5|87036.9|86986.9|87038.4|86988.4|87036.4|86986.4|20
1632809330000|2021-09-28 06:08:50|87036.7|86986.7|87034.3|86984.3|87037.1|86987.1|87032.2|86982.2|46
1632809340000|2021-09-28 06:09:00|87033.5|86983.5|87030.5|86980.5|87033.7|86983.7|87030.5|86980.5|28
1632809350000|2021-09-28 06:09:10|87030.3|86980.3|87031.3|86981.3|87036.3|86986.3|87030.2|86980.2|35
1632809360000|2021-09-28 06:09:20|87032|86982|87031|86981|87033.2|86983.2|87029.2|86979.2|28
1632809370000|2021-09-28 06:09:30|87031.3|86981.3|87026.7|86976.7|87031.3|86989.4|87013.9|86974.7|35
1632809380000|2021-09-28 06:09:40|87025.7|86975.7|87035.1|86985.1|87035.6|86985.6|87025.7|86975.7|41
1632809390000|2021-09-28 06:09:50|87035.2|86985.2|87036.7|86986.7|87037|86987|87034.9|86984.9|22
1632809400000|2021-09-28 06:10:00|87036.6|86986.6|87039.8|86989.8|87042.1|86992.1|87036.6|86986.6|27
1632809410000|2021-09-28 06:10:10|87039.9|86989.9|87042.7|86992.7|87044.6|86994.6|87039.9|86989.9|26
1632809420000|2021-09-28 06:10:20|87042.2|86992.2|87041.1|86991.1|87043.7|86993.7|87037.3|86987.3|36
1632809430000|2021-09-28 06:10:30|87041|86991|87043.1|86993.1|87043.1|86993.1|87040|86990|24
1632809440000|2021-09-28 06:10:40|87042.7|86992.7|87045.1|86995.1|87046.2|86996.2|87042.3|86992.3|23
1632809450000|2021-09-28 06:10:50|87045.3|86995.3|87054.8|87004.8|87056.4|87006.4|87043.7|86993.7|39
1632809460000|2021-09-28 06:11:00|87054.9|87004.9|87052.6|87002.6|87055.5|87005.5|87049.5|86999.5|34
1632809470000|2021-09-28 06:11:10|87052.2|87002.2|87049.9|86999.9|87053.7|87003.7|87049.7|86999.7|21
1632809480000|2021-09-28 06:11:20|87054.3|87004.3|87050.6|87000.6|87054.3|87004.3|87049.1|86999.1|31
1632809490000|2021-09-28 06:11:30|87050.3|87000.3|87052.4|87002.4|87054.2|87004.2|87049.8|86999.8|46
1632809500000|2021-09-28 06:11:40|87052.2|87002.2|87051.3|87001.3|87053.9|87010.7|87035.7|86998.9|41
1632809510000|2021-09-28 06:11:50|87051.5|87001.5|87051.6|87001.6|87052.5|87002.5|87050.5|87000.5|31
1632809520000|2021-09-28 06:12:00|87051.5|87001.5|87043.8|86993.8|87053.4|87003.4|87043.3|86993.3|47
1632809530000|2021-09-28 06:12:10|87043.9|86993.9|87052.5|87002.5|87054.2|87004.2|87043.9|86993.9|48
1632809540000|2021-09-28 06:12:20|87052.8|87002.8|87056|87006|87057.2|87007.2|87052.8|87002.8|43
1632809550000|2021-09-28 06:12:30|87055.9|87005.9|87057.5|87007.5|87061.3|87011.3|87054.5|87004.5|46
1632809560000|2021-09-28 06:12:40|87058.4|87008.4|87059|87009|87059.2|87009.2|87057.7|87007.7|31
1632809570000|2021-09-28 06:12:50|87058.6|87008.6|87066.3|87016.3|87066.3|87016.3|87058.6|87008.6|31
1632809580000|2021-09-28 06:13:00|87064.7|87014.7|87061|87011|87066.1|87016.1|87058.1|87008.1|51
1632809590000|2021-09-28 06:13:10|87061.4|87011.4|87063.7|87013.7|87063.7|87013.7|87061|87011|26
1632809600000|2021-09-28 06:13:20|87063.3|87013.3|87066.5|87016.5|87071.3|87021.3|87063.3|87013.3|42
1632809610000|2021-09-28 06:13:30|87066.2|87016.2|87070.1|87020.1|87072.7|87022.7|87064.7|87014.7|42
1632809620000|2021-09-28 06:13:40|87070.2|87020.2|87068.1|87018.1|87070.4|87020.4|87068|87018|28
1632809630000|2021-09-28 06:13:50|87068.9|87018.9|87070.1|87020.1|87070.5|87020.5|87068.3|87018.3|18
1632809640000|2021-09-28 06:14:00|87070|87020|87066.5|87016.5|87071.4|87021.4|87065.5|87015.5|42
1632809650000|2021-09-28 06:14:10|87066.8|87016.8|87069.8|87019.8|87070.1|87020.1|87065.7|87015.7|22
1632809660000|2021-09-28 06:14:20|87069.1|87019.1|87067|87017|87069.1|87019.1|87066.3|87016.3|24
1632809670000|2021-09-28 06:14:30|87068|87018|87069.6|87019.6|87069.6|87019.6|87067.5|87017.5|25
1632809680000|2021-09-28 06:14:40|87069.8|87019.8|87071.5|87021.5|87076.5|87026.5|87068.7|87018.7|42
1632809690000|2021-09-28 06:14:50|87071.1|87021.1|87071.3|87021.3|87073.8|87023.8|87070.4|87020.4|24
1632809700000|2021-09-28 06:15:00|87071.5|87021.5|87069.3|87019.3|87071.5|87021.5|87064.3|87014.3|48
1632809710000|2021-09-28 06:15:10|87068.5|87018.5|87069.9|87019.9|87070.7|87020.7|87065.6|87015.6|44
1632809720000|2021-09-28 06:15:20|87069.7|87019.7|87067|87017|87069.7|87019.7|87066|87016|32
1632809730000|2021-09-28 06:15:30|87067.4|87017.4|87072.5|87022.5|87072.5|87022.5|87067.4|87017.4|27
1632809740000|2021-09-28 06:15:40|87072.4|87022.4|87072.3|87022.3|87073.1|87023.1|87071.4|87021.4|34
1632809750000|2021-09-28 06:15:50|87072.4|87022.4|87075.7|87025.7|87077.3|87027.3|87068.1|87018.1|36
1632809760000|2021-09-28 06:16:00|87074.2|87024.2|87073|87023|87075.2|87025.2|87069.1|87019.1|46
1632809770000|2021-09-28 06:16:10|87073.5|87023.5|87073.9|87023.9|87073.9|87023.9|87072.2|87022.2|21
1632809780000|2021-09-28 06:16:20|87073.7|87023.7|87070.1|87020.1|87073.7|87023.7|87069.4|87019.4|39
1632809790000|2021-09-28 06:16:30|87070|87020|87078.4|87028.4|87082.2|87032.2|87070|87020|44
1632809800000|2021-09-28 06:16:40|87077|87027|87077.5|87027.5|87079.7|87029.7|87076.6|87026.6|30
1632809810000|2021-09-28 06:16:50|87078.1|87028.1|87077.4|87027.4|87078.3|87028.3|87077.1|87027.1|20
1632809820000|2021-09-28 06:17:00|87077.2|87027.2|87072|87022|87077.2|87027.2|87069.6|87019.6|36
1632809830000|2021-09-28 06:17:10|87072.2|87022.2|87068.9|87018.9|87074.2|87024.2|87068.9|87018.9|42
1632809840000|2021-09-28 06:17:20|87069.4|87019.4|87068.8|87018.8|87069.4|87019.4|87068.7|87018.7|16
1632809850000|2021-09-28 06:17:30|87069.5|87019.5|87069.6|87019.6|87072.8|87022.8|87069.5|87019.5|36
1632809860000|2021-09-28 06:17:40|87069.2|87019.2|87081|87031|87084.6|87034.6|87068.9|87018.9|51
1632809870000|2021-09-28 06:17:50|87081.1|87031.1|87076.1|87026.1|87081.6|87031.6|87076.1|87026.1|46
1632809880000|2021-09-28 06:18:00|87078.9|87028.9|87086.9|87036.9|87086.9|87036.9|87078.9|87028.9|53
1632809890000|2021-09-28 06:18:10|87086.6|87036.6|87123|87073|87124.2|87074.2|87086.6|87036.6|55
1632809900000|2021-09-28 06:18:20|87125.1|87075.1|87139.3|87089.3|87139.3|87089.3|87122.1|87072.1|58
1632809910000|2021-09-28 06:18:30|87138.3|87088.3|87155|87105|87157.4|87107.4|87136.9|87086.9|61
1632809920000|2021-09-28 06:18:40|87154.8|87104.8|87155.6|87105.6|87156.7|87106.7|87149.2|87099.2|47
1632809930000|2021-09-28 06:18:50|87154.5|87104.5|87163.8|87113.8|87165.5|87115.5|87154.5|87104.5|51
1632809940000|2021-09-28 06:19:00|87164|87114|87144.4|87094.4|87166.3|87116.3|87137.5|87087.5|66
1632809950000|2021-09-28 06:19:10|87144.7|87094.7|87143.6|87093.6|87149.1|87099.1|87141.9|87091.9|47
1632809960000|2021-09-28 06:19:20|87143.5|87093.5|87145.6|87095.6|87146.8|87096.8|87137.4|87087.4|46
1632809970000|2021-09-28 06:19:30|87145.7|87095.7|87143.8|87093.8|87146.6|87096.6|87142|87092|49
1632809980000|2021-09-28 06:19:40|87143.6|87093.6|87143.9|87093.9|87144.8|87094.8|87140.6|87090.6|50
1632809990000|2021-09-28 06:19:50|87143.2|87093.2|87147|87097|87147|87097|87142.8|87092.8|36
1632810000000|2021-09-28 06:20:00|87146.5|87096.5|87146|87096|87154.1|87104.1|87144|87094|55
1632810010000|2021-09-28 06:20:10|87145.1|87095.1|87146.2|87096.2|87146.2|87096.2|87143.3|87093.3|44
1632810020000|2021-09-28 06:20:20|87145.7|87095.7|87150.8|87100.8|87151.4|87101.4|87145.3|87095.3|38
1632810030000|2021-09-28 06:20:30|87150.7|87100.7|87152.9|87102.9|87153.4|87103.4|87150.3|87100.3|37
1632810040000|2021-09-28 06:20:40|87152.6|87102.6|87149.6|87099.6|87152.6|87102.6|87144.7|87094.7|35
1632810050000|2021-09-28 06:20:50|87149.8|87099.8|87148.2|87098.2|87151.8|87101.8|87147.4|87097.4|35
1632810060000|2021-09-28 06:21:00|87148.4|87098.4|87149.1|87099.1|87150.1|87100.1|87147.8|87097.8|35
1632810070000|2021-09-28 06:21:10|87149.2|87099.2|87161.1|87111.1|87163.2|87113.2|87149.2|87099.2|49
1632810080000|2021-09-28 06:21:20|87161.3|87111.3|87170.9|87120.9|87171.4|87132.9|87157.5|87110.1|52
1632810090000|2021-09-28 06:21:30|87168.8|87118.8|87157.9|87107.9|87168.8|87118.8|87157.9|87107.9|51
1632810100000|2021-09-28 06:21:40|87159.2|87109.2|87166.1|87116.1|87168|87118|87156.4|87106.4|57
1632810110000|2021-09-28 06:21:50|87166.4|87116.4|87165.5|87115.5|87169.7|87119.7|87153.6|87103.6|48
1632810120000|2021-09-28 06:22:00|87165.4|87115.4|87164.3|87114.3|87166|87116|87163.4|87113.4|34
1632810130000|2021-09-28 06:22:10|87164|87114|87162.8|87112.8|87164.8|87114.8|87161.8|87111.8|44
1632810140000|2021-09-28 06:22:20|87162.6|87112.6|87166.6|87116.6|87166.6|87116.6|87162.6|87112.6|38
1632810150000|2021-09-28 06:22:30|87165.9|87115.9|87165|87115|87169.8|87119.8|87163.7|87113.7|40
1632810160000|2021-09-28 06:22:40|87165.3|87115.3|87164|87114|87168.9|87118.9|87162.6|87112.6|42
1632810170000|2021-09-28 06:22:50|87163.1|87113.1|87162.9|87112.9|87164.2|87114.2|87161.3|87111.3|37
1632810180000|2021-09-28 06:23:00|87163|87113|87164.8|87114.8|87166.7|87116.7|87162.2|87112.2|31
1632810190000|2021-09-28 06:23:10|87166|87116|87167.2|87117.2|87167.2|87117.2|87163.4|87113.4|36
1632810200000|2021-09-28 06:23:20|87167.3|87117.3|87164.5|87114.5|87167.4|87117.4|87164.4|87114.4|24
1632810210000|2021-09-28 06:23:30|87164.2|87114.2|87163.3|87113.3|87165.5|87115.5|87162.1|87112.1|43
1632810220000|2021-09-28 06:23:40|87163.6|87113.6|87161.9|87111.9|87164.2|87114.2|87158.4|87108.4|44
1632810230000|2021-09-28 06:23:50|87161.4|87111.4|87164.1|87114.1|87164.2|87114.2|87161.4|87111.4|24
1632810240000|2021-09-28 06:24:00|87164|87114|87163.4|87113.4|87166.6|87116.6|87162|87112|46
1632810250000|2021-09-28 06:24:10|87163.1|87113.1|87163.3|87113.3|87163.6|87113.6|87160.9|87110.9|33
1632810260000|2021-09-28 06:24:20|87163.5|87113.5|87164.5|87114.5|87165.7|87115.7|87162.5|87112.5|38
1632810270000|2021-09-28 06:24:30|87165.3|87115.3|87167.8|87117.8|87168.3|87118.3|87165.2|87115.2|51
1632810280000|2021-09-28 06:24:40|87168.1|87118.1|87164.7|87114.7|87168.9|87118.9|87163.3|87113.3|35
1632810290000|2021-09-28 06:24:50|87164.9|87114.9|87166.5|87116.5|87167.7|87117.7|87164.9|87114.9|42
1632810300000|2021-09-28 06:25:00|87166.9|87116.9|87166.1|87116.1|87168.3|87118.3|87166.1|87116.1|45
1632810310000|2021-09-28 06:25:10|87167|87117|87163.3|87113.3|87167.1|87117.1|87161.8|87111.8|22
1632810320000|2021-09-28 06:25:20|87167.3|87117.3|87167.5|87117.5|87168.4|87118.4|87165.6|87115.6|45
1632810330000|2021-09-28 06:25:30|87167.6|87117.6|87172.5|87122.5|87173.6|87123.6|87166.8|87116.8|54
1632810340000|2021-09-28 06:25:40|87171.8|87121.8|87185.4|87135.4|87185.4|87135.4|87171|87121|62
1632810350000|2021-09-28 06:25:50|87185.3|87135.3|87186.6|87136.6|87187.1|87137.1|87184.4|87134.4|49
1632810360000|2021-09-28 06:26:00|87187.1|87137.1|87202.7|87152.7|87202.7|87152.7|87185.8|87135.8|49
1632810370000|2021-09-28 06:26:10|87204.5|87154.5|87206.2|87156.2|87215.9|87165.9|87204.3|87154.3|73
1632810380000|2021-09-28 06:26:20|87205.7|87155.7|87204.1|87154.1|87207.9|87157.9|87202.2|87152.2|59
1632810390000|2021-09-28 06:26:30|87205.5|87155.5|87201.3|87151.3|87205.5|87155.5|87195.5|87145.5|58
1632810400000|2021-09-28 06:26:40|87200.7|87150.7|87200.9|87150.9|87206.6|87156.6|87199.3|87149.3|59
1632810410000|2021-09-28 06:26:50|87200.6|87150.6|87201.7|87151.7|87202.8|87152.8|87199.7|87149.7|33
1632810420000|2021-09-28 06:27:00|87200.1|87150.1|87198.7|87148.7|87200.1|87150.1|87196.3|87146.3|41
1632810430000|2021-09-28 06:27:10|87198.8|87148.8|87197.1|87147.1|87205.1|87155.1|87196.6|87146.6|59
1632810440000|2021-09-28 06:27:20|87197|87147|87200.6|87150.6|87203.4|87153.4|87197|87147|52
1632810450000|2021-09-28 06:27:30|87202.2|87152.2|87198.3|87148.3|87202.3|87152.3|87197.5|87147.5|42
1632810460000|2021-09-28 06:27:40|87198|87148|87190.8|87140.8|87199.8|87149.8|87190.4|87140.4|46
1632810470000|2021-09-28 06:27:50|87190.4|87140.4|87191.1|87141.1|87192.2|87142.2|87189.8|87139.8|31
1632810480000|2021-09-28 06:28:00|87190.2|87140.2|87190|87140|87191.9|87141.9|87189.4|87139.4|36
1632810490000|2021-09-28 06:28:10|87189.9|87139.9|87190.7|87140.7|87194.7|87144.7|87189.4|87139.4|39
1632810500000|2021-09-28 06:28:20|87191|87141|87189.4|87139.4|87191.5|87141.5|87188.1|87138.1|45
1632810510000|2021-09-28 06:28:30|87189.5|87139.5|87185.3|87135.3|87190.4|87140.4|87183.6|87133.6|38
1632810520000|2021-09-28 06:28:40|87185.7|87135.7|87184.8|87134.8|87187.2|87137.2|87182.2|87132.2|55
1632810530000|2021-09-28 06:28:50|87184.4|87134.4|87179.2|87129.2|87184.8|87134.8|87176|87126|49
1632810540000|2021-09-28 06:29:00|87178.4|87128.4|87174.3|87124.3|87181.1|87131.1|87172.7|87122.7|51
1632810550000|2021-09-28 06:29:10|87174.1|87124.1|87175.7|87125.7|87176.1|87126.1|87173.5|87123.5|42
1632810560000|2021-09-28 06:29:20|87175.2|87125.2|87174.9|87124.9|87176.5|87126.5|87174.9|87124.9|30
1632810570000|2021-09-28 06:29:30|87174.8|87124.8|87171.4|87121.4|87175.1|87125.1|87170.9|87120.9|42
1632810580000|2021-09-28 06:29:40|87171.8|87121.8|87171.7|87121.7|87173.3|87123.3|87170.8|87120.8|37
1632810590000|2021-09-28 06:29:50|87171.6|87121.6|87171.8|87121.8|87173.3|87123.3|87167.8|87117.8|39
1632810600000|2021-09-28 06:30:00|87171.9|87121.9|87175.9|87125.9|87177.6|87127.6|87170.5|87120.5|43
1632810610000|2021-09-28 06:30:10|87175.6|87125.6|87180|87130|87182.6|87132.6|87175.2|87125.2|50
1632810620000|2021-09-28 06:30:20|87180.5|87130.5|87179.9|87129.9|87180.5|87130.5|87178.4|87128.4|40
1632810630000|2021-09-28 06:30:30|87179.8|87129.8|87181|87131|87181.1|87131.1|87178.4|87128.4|42
1632810640000|2021-09-28 06:30:40|87181.2|87131.2|87178.5|87128.5|87182.6|87132.6|87178|87128|45
1632810650000|2021-09-28 06:30:50|87179.7|87129.7|87176.9|87126.9|87179.7|87129.7|87173.8|87123.8|45
1632810660000|2021-09-28 06:31:00|87175|87125|87162|87112|87175.2|87125.2|87156.9|87106.9|60
1632810670000|2021-09-28 06:31:10|87162.5|87112.5|87161.1|87111.1|87162.8|87112.8|87159.6|87109.6|42
1632810680000|2021-09-28 06:31:20|87161.3|87111.3|87165.5|87115.5|87165.5|87115.5|87161|87111|41
1632810690000|2021-09-28 06:31:30|87164.5|87114.5|87161.9|87111.9|87166.7|87116.7|87160.2|87110.2|36
1632810700000|2021-09-28 06:31:40|87161.4|87111.4|87163.2|87113.2|87165.4|87115.4|87161.4|87111.4|37
1632810710000|2021-09-28 06:31:50|87163.4|87113.4|87167.7|87117.7|87169.9|87119.9|87162|87112|45
1632810720000|2021-09-28 06:32:00|87167.5|87117.5|87166.6|87116.6|87171.9|87121.9|87165.4|87115.4|60
1632810730000|2021-09-28 06:32:10|87166.7|87116.7|87175.3|87125.3|87176.2|87126.2|87166.7|87116.7|49
1632810740000|2021-09-28 06:32:20|87175.2|87125.2|87175.5|87125.5|87176.1|87126.1|87173.6|87123.6|39
1632810750000|2021-09-28 06:32:30|87175.6|87125.6|87183|87133|87183.1|87133.1|87175.2|87125.2|50
1632810760000|2021-09-28 06:32:40|87183.1|87133.1|87185.9|87135.9|87186.9|87136.9|87182.3|87132.3|42
1632810770000|2021-09-28 06:32:50|87185.7|87135.7|87193.2|87143.2|87193.9|87154.6|87179.6|87135.5|37
1632810780000|2021-09-28 06:33:00|87192.2|87142.2|87192.1|87142.1|87193.6|87143.6|87190.2|87140.2|44
1632810790000|2021-09-28 06:33:10|87192.5|87142.5|87194.1|87144.1|87195.7|87145.7|87191.5|87141.5|32
1632810800000|2021-09-28 06:33:20|87194.5|87144.5|87183.7|87158.7|87197.2|87158.9|87182|87144.4|37
1632810810000|2021-09-28 06:33:30|87182.8|87157.8|87198.1|87148.1|87201.2|87162.9|87182.5|87145.2|46
1632810820000|2021-09-28 06:33:40|87198.3|87148.3|87189.7|87164.7|87205.4|87166.3|87188.1|87147.6|50
1632810830000|2021-09-28 06:33:50|87190|87165|87186.8|87136.8|87204.3|87165|87186.5|87136.5|51
1632810840000|2021-09-28 06:34:00|87186.2|87136.2|87185.4|87135.4|87188.1|87138.1|87185|87135|47
1632810850000|2021-09-28 06:34:10|87185.3|87135.3|87188.5|87138.5|87189.4|87150.1|87174.2|87134.6|44
1632810860000|2021-09-28 06:34:20|87189.2|87139.2|87192.3|87142.3|87192.3|87142.3|87188.5|87138.5|22
1632810870000|2021-09-28 06:34:30|87193.4|87143.4|87191.5|87141.5|87193.8|87143.8|87190.1|87140.1|38
1632810880000|2021-09-28 06:34:40|87192.5|87142.5|87201.7|87151.7|87202.1|87152.1|87191.5|87141.5|47
1632810890000|2021-09-28 06:34:50|87201.8|87151.8|87203.4|87153.4|87204.9|87154.9|87199.2|87149.2|47
1632810900000|2021-09-28 06:35:00|87203.8|87153.8|87206.5|87156.5|87207.1|87157.1|87202.6|87152.6|41
1632810910000|2021-09-28 06:35:10|87208.3|87158.3|87228.6|87178.6|87230.4|87180.4|87207.3|87157.3|59
1632810920000|2021-09-28 06:35:20|87228.8|87178.8|87232.3|87182.3|87232.9|87182.9|87225.4|87175.4|60
1632810930000|2021-09-28 06:35:30|87232.6|87182.6|87232.7|87182.7|87233.6|87183.6|87231.1|87181.1|46
1632810940000|2021-09-28 06:35:40|87232.2|87182.2|87225.9|87175.9|87232.8|87182.8|87225.8|87175.8|47
1632810950000|2021-09-28 06:35:50|87225.5|87175.5|87224.3|87174.3|87225.5|87187.6|87211|87171.5|33
1632810960000|2021-09-28 06:36:00|87224.4|87174.4|87224.9|87174.9|87227.1|87177.1|87221.3|87171.3|49
1632810970000|2021-09-28 06:36:10|87225.1|87175.1|87225.6|87175.6|87227.8|87177.8|87225.1|87175.1|35
1632810980000|2021-09-28 06:36:20|87225.4|87175.4|87226|87176|87229.8|87188.3|87209.8|87174.4|48
1632810990000|2021-09-28 06:36:30|87225.9|87175.9|87229.6|87179.6|87229.9|87179.9|87225.9|87175.9|45
1632811000000|2021-09-28 06:36:40|87229.5|87179.5|87230.7|87180.7|87230.9|87180.9|87229|87179|38
1632811010000|2021-09-28 06:36:50|87230.5|87180.5|87259.3|87209.3|87260.7|87213.5|87225.1|87180.5|62
1632811020000|2021-09-28 06:37:00|87259.7|87209.7|87254.6|87204.6|87259.7|87209.7|87253.1|87203.1|53
1632811030000|2021-09-28 06:37:10|87254.9|87204.9|87260.4|87210.4|87261.1|87220.2|87245.2|87204.8|50
1632811040000|2021-09-28 06:37:20|87260.6|87210.6|87257.8|87207.8|87264|87214|87256.6|87206.6|54
1632811050000|2021-09-28 06:37:30|87258|87208|87249.9|87199.9|87258.1|87208.1|87247.4|87197.4|44
1632811060000|2021-09-28 06:37:40|87248.8|87198.8|87248|87198|87251|87201|87247.3|87197.3|43
1632811070000|2021-09-28 06:37:50|87248.3|87198.3|87244.1|87194.1|87249|87199|87244.1|87194.1|33
1632811080000|2021-09-28 06:38:00|87244.6|87194.6|87243.8|87193.8|87244.8|87194.8|87243.7|87193.7|27
1632811090000|2021-09-28 06:38:10|87243.9|87193.9|87244.8|87194.8|87247.9|87197.9|87243.9|87193.9|44
1632811100000|2021-09-28 06:38:20|87244.7|87194.7|87247.6|87197.6|87248.1|87198.1|87244.7|87194.7|27
1632811110000|2021-09-28 06:38:30|87247.5|87197.5|87248.4|87198.4|87249.9|87210.5|87235.5|87197.5|30
1632811120000|2021-09-28 06:38:40|87247.8|87197.8|87253.7|87203.7|87253.7|87203.7|87247.8|87197.8|33
1632811130000|2021-09-28 06:38:50|87253.5|87203.5|87255.7|87205.7|87255.7|87205.7|87252.7|87202.7|48
1632811140000|2021-09-28 06:39:00|87255.8|87205.8|87246.9|87196.9|87256.3|87212.8|87237.8|87196.4|54
1632811150000|2021-09-28 06:39:10|87247.6|87197.6|87249.1|87199.1|87255.3|87205.3|87246.6|87196.6|40
1632811160000|2021-09-28 06:39:20|87250.2|87200.2|87258.5|87208.5|87263|87213|87250.2|87200.2|55
1632811170000|2021-09-28 06:39:30|87258.4|87208.4|87257.9|87207.9|87259.4|87209.4|87256.3|87206.3|40
1632811180000|2021-09-28 06:39:40|87258.5|87208.5|87266.7|87216.7|87266.7|87216.7|87258.5|87208.5|60
1632811190000|2021-09-28 06:39:50|87266.2|87216.2|87264.9|87214.9|87268.1|87218.1|87262.1|87212.1|53
1632811200000|2021-09-28 06:40:00|87263.5|87213.5|87257.9|87207.9|87263.7|87220.7|87245.7|87207.3|63
1632811210000|2021-09-28 06:40:10|87255.2|87205.2|87236.9|87186.9|87255.2|87205.2|87235.5|87185.5|49
1632811220000|2021-09-28 06:40:20|87238.3|87188.3|87233.9|87183.9|87238.3|87188.3|87232.5|87182.5|40
1632811230000|2021-09-28 06:40:30|87234|87184|87232.8|87182.8|87238.1|87188.1|87232.8|87182.8|39
1632811240000|2021-09-28 06:40:40|87232.6|87182.6|87252.2|87202.2|87255.5|87205.5|87232.2|87182.2|60
1632811250000|2021-09-28 06:40:50|87252.7|87202.7|87245.1|87195.1|87253.8|87203.8|87241.9|87191.9|61
1632811260000|2021-09-28 06:41:00|87245.3|87195.3|87252.5|87202.5|87252.5|87202.5|87244.8|87194.8|45
1632811270000|2021-09-28 06:41:10|87252.4|87202.4|87252.4|87202.4|87255.6|87205.6|87251.8|87201.8|39
1632811280000|2021-09-28 06:41:20|87252.5|87202.5|87249.9|87199.9|87252.9|87202.9|87248.8|87198.8|25
1632811290000|2021-09-28 06:41:30|87250|87200|87229.9|87179.9|87251.4|87201.4|87229.3|87179.3|57
1632811300000|2021-09-28 06:41:40|87230.7|87180.7|87229.2|87179.2|87234.9|87184.9|87228.5|87178.5|42
1632811310000|2021-09-28 06:41:50|87229.5|87179.5|87229.9|87179.9|87232.3|87182.3|87229.2|87179.2|36
1632811320000|2021-09-28 06:42:00|87229.7|87179.7|87236.7|87186.7|87237.1|87187.1|87229.7|87179.7|37
1632811330000|2021-09-28 06:42:10|87236.8|87186.8|87223.7|87198.7|87237.1|87198.7|87223.3|87182.2|47
1632811340000|2021-09-28 06:42:20|87224.1|87199.1|87234.5|87184.5|87240.4|87199.1|87224.1|87178.5|53
1632811350000|2021-09-28 06:42:30|87235.4|87185.4|87230.4|87180.4|87235.4|87195.3|87220.3|87179.6|41
1632811360000|2021-09-28 06:42:40|87230.3|87180.3|87232.4|87182.4|87233.2|87183.2|87229.7|87179.7|35
1632811370000|2021-09-28 06:42:50|87232.3|87182.3|87231.8|87181.8|87234.7|87184.7|87230.6|87180.6|41
1632811380000|2021-09-28 06:43:00|87231.6|87181.6|87228.8|87178.8|87232.7|87182.7|87228|87178|38
1632811390000|2021-09-28 06:43:10|87228.3|87178.3|87245|87195|87245|87195|87227.1|87177.1|36
1632811400000|2021-09-28 06:43:20|87245.2|87195.2|87243.2|87193.2|87246.8|87196.8|87243.1|87193.1|38
1632811410000|2021-09-28 06:43:30|87243|87193|87240.9|87190.9|87243|87193|87240.7|87190.7|26
1632811420000|2021-09-28 06:43:40|87241|87191|87246|87196|87247|87197|87240.6|87190.6|41
1632811430000|2021-09-28 06:43:50|87246.4|87196.4|87237.6|87187.6|87247|87200.4|87225.4|87180.3|48
1632811440000|2021-09-28 06:44:00|87237.8|87187.8|87235.9|87185.9|87240.7|87190.7|87235.4|87185.4|54
1632811450000|2021-09-28 06:44:10|87235.6|87185.6|87233.5|87183.5|87236.9|87186.9|87230.3|87180.3|40
1632811460000|2021-09-28 06:44:20|87233.6|87183.6|87235.7|87185.7|87236.3|87186.3|87230.5|87180.5|51
1632811470000|2021-09-28 06:44:30|87235.8|87185.8|87238.5|87188.5|87239.9|87189.9|87235.1|87185.1|27
1632811480000|2021-09-28 06:44:40|87238.9|87188.9|87239.4|87189.4|87241.3|87191.3|87237.5|87187.5|38
1632811490000|2021-09-28 06:44:50|87239.5|87189.5|87224.8|87199.8|87240.8|87199.8|87223.1|87185.9|41
1632811500000|2021-09-28 06:45:00|87224.6|87199.6|87217.9|87167.9|87237.9|87200.9|87208.8|87167.8|53
1632811510000|2021-09-28 06:45:10|87218.7|87168.7|87205.3|87180.3|87219.4|87181.6|87204.3|87167.9|46
1632811520000|2021-09-28 06:45:20|87205.5|87180.5|87219.4|87169.4|87219.8|87182.5|87205.2|87167.8|36
1632811530000|2021-09-28 06:45:30|87219.7|87169.7|87219.7|87169.7|87220.8|87170.8|87219.1|87169.1|38
1632811540000|2021-09-28 06:45:40|87218.3|87168.3|87216.7|87166.7|87218.8|87179.2|87204.1|87166.5|31
1632811550000|2021-09-28 06:45:50|87217|87167|87233.2|87183.2|87233.6|87183.6|87217|87167|46
1632811560000|2021-09-28 06:46:00|87233.5|87183.5|87230.3|87180.3|87234.8|87198.2|87220.9|87180.3|48
1632811570000|2021-09-28 06:46:10|87230.4|87180.4|87233.8|87183.8|87233.8|87183.8|87230.1|87180.1|51
1632811580000|2021-09-28 06:46:20|87233.5|87183.5|87233.4|87183.4|87234.1|87184.1|87232.9|87182.9|26
1632811590000|2021-09-28 06:46:30|87233.6|87183.6|87231.9|87181.9|87234.8|87196.4|87220.8|87181.8|22
1632811600000|2021-09-28 06:46:40|87231.7|87181.7|87227.9|87177.9|87231.8|87181.8|87225.7|87175.7|48
1632811610000|2021-09-28 06:46:50|87228|87178|87232.3|87182.3|87232.6|87182.6|87227.4|87177.4|57
1632811620000|2021-09-28 06:47:00|87231.7|87181.7|87237.4|87187.4|87240|87190|87228.9|87178.9|54
1632811630000|2021-09-28 06:47:10|87237.8|87187.8|87249.5|87199.5|87250.5|87200.5|87237.7|87187.7|50
1632811640000|2021-09-28 06:47:20|87249.7|87199.7|87253.6|87203.6|87255.2|87208|87233|87193|46
1632811650000|2021-09-28 06:47:30|87253.7|87203.7|87253|87203|87255|87205|87251.9|87201.9|51
1632811660000|2021-09-28 06:47:40|87252.8|87202.8|87256|87206|87256|87206|87252.7|87202.7|36
1632811670000|2021-09-28 06:47:50|87256.5|87206.5|87254.3|87204.3|87257.8|87207.8|87254.3|87204.3|43
1632811680000|2021-09-28 06:48:00|87252.8|87202.8|87253.7|87203.7|87254.4|87204.4|87252.4|87202.4|47
1632811690000|2021-09-28 06:48:10|87252.9|87202.9|87261.7|87211.7|87261.7|87220.6|87243.7|87202.6|49
1632811700000|2021-09-28 06:48:20|87261.2|87211.2|87257.7|87207.7|87262.3|87221.7|87244.5|87207.2|38
1632811710000|2021-09-28 06:48:30|87258.7|87208.7|87252.3|87202.3|87260.6|87222.2|87245.1|87200.8|56
1632811720000|2021-09-28 06:48:40|87252.1|87202.1|87251.5|87201.5|87252.9|87202.9|87250.6|87200.6|46
1632811730000|2021-09-28 06:48:50|87251.6|87201.6|87246.6|87196.6|87251.6|87213.3|87236.1|87195.6|51
1632811740000|2021-09-28 06:49:00|87247|87197|87249.8|87199.8|87250.5|87200.5|87247|87197|40
1632811750000|2021-09-28 06:49:10|87250|87200|87248.6|87198.6|87251.3|87201.3|87246.6|87196.6|43
1632811760000|2021-09-28 06:49:20|87249|87199|87246.9|87196.9|87249|87199|87246.1|87196.1|32
1632811770000|2021-09-28 06:49:30|87246.7|87196.7|87248.3|87198.3|87249|87199|87245.9|87195.9|42
1632811780000|2021-09-28 06:49:40|87248.8|87198.8|87255.9|87205.9|87257.1|87207.1|87247.3|87197.3|44
1632811790000|2021-09-28 06:49:50|87256.3|87206.3|87244.9|87219.9|87257.6|87220.9|87243.4|87205.8|30
1632811800000|2021-09-28 06:50:00|87244.8|87219.8|87260.1|87235.1|87275.7|87237.1|87244.3|87205.9|57
1632811810000|2021-09-28 06:50:10|87260.4|87235.4|87274.4|87224.4|87275.5|87238.5|87260.4|87223.3|45
1632811820000|2021-09-28 06:50:20|87274.5|87224.5|87260.3|87235.3|87276|87235.7|87260|87223.1|41
1632811830000|2021-09-28 06:50:30|87259.8|87234.8|87272.3|87222.3|87274.3|87238.1|87257.9|87222.1|47
1632811840000|2021-09-28 06:50:40|87272.4|87222.4|87265.8|87215.8|87273|87233.1|87254.6|87215.6|49
1632811850000|2021-09-28 06:50:50|87264.8|87214.8|87274.9|87224.9|87274.9|87228.6|87252.8|87214.8|43
1632811860000|2021-09-28 06:51:00|87278.3|87228.3|87266.5|87241.5|87282.9|87246.6|87264.9|87225.9|66
1632811870000|2021-09-28 06:51:10|87266.4|87241.4|87268.7|87243.7|87280.8|87247.7|87266.1|87229.1|57
1632811880000|2021-09-28 06:51:20|87269|87244|87274.6|87224.6|87281.7|87244.6|87267.3|87224.3|38
1632811890000|2021-09-28 06:51:30|87274.5|87224.5|87272.6|87222.6|87274.5|87224.5|87270.5|87220.5|40
1632811900000|2021-09-28 06:51:40|87272.3|87222.3|87276.1|87226.1|87276.4|87226.4|87271.5|87221.5|30
1632811910000|2021-09-28 06:51:50|87262.4|87237.4|87283.4|87233.4|87283.7|87245.8|87262.4|87226.4|38
1632811920000|2021-09-28 06:52:00|87283.2|87233.2|87274.9|87249.9|87289.2|87252.4|87273.5|87232.6|57
1632811930000|2021-09-28 06:52:10|87274.4|87249.4|87289.9|87239.9|87292.3|87253.1|87272.5|87239.6|41
1632811940000|2021-09-28 06:52:20|87288|87238|87278.4|87253.4|87288.1|87254.6|87275.4|87236.8|50
1632811950000|2021-09-28 06:52:30|87278.1|87253.1|87290.4|87240.4|87291.2|87253.1|87275.5|87238.5|39
1632811960000|2021-09-28 06:52:40|87291.7|87241.7|87275.1|87250.1|87292.5|87250.1|87275.1|87236.8|35
1632811970000|2021-09-28 06:52:50|87274.6|87249.6|87288.9|87238.9|87289.5|87249.8|87274.4|87235.4|43
1632811980000|2021-09-28 06:53:00|87289|87239|87284.9|87234.9|87289.2|87239.2|87284.9|87234.9|35
1632811990000|2021-09-28 06:53:10|87284.7|87234.7|87292|87242|87293.4|87243.4|87284.5|87234.5|39
1632812000000|2021-09-28 06:53:20|87292.5|87242.5|87302.3|87252.3|87303.3|87265.9|87290|87240|54
1632812010000|2021-09-28 06:53:30|87302.1|87252.1|87304.5|87254.5|87305.2|87255.2|87300.5|87250.5|49
1632812020000|2021-09-28 06:53:40|87303.8|87253.8|87297.7|87247.7|87303.8|87253.8|87296.3|87246.3|39
1632812030000|2021-09-28 06:53:50|87295.9|87245.9|87302.2|87252.2|87302.2|87252.2|87295.8|87245.8|47
1632812040000|2021-09-28 06:54:00|87302.7|87252.7|87296.8|87246.8|87302.7|87252.7|87296.3|87246.3|48
1632812050000|2021-09-28 06:54:10|87296.9|87246.9|87303.8|87253.8|87303.8|87253.8|87294.5|87244.5|43
1632812060000|2021-09-28 06:54:20|87303.5|87253.5|87301.7|87251.7|87306.8|87256.8|87301.7|87251.7|38
1632812070000|2021-09-28 06:54:30|87303|87253|87302.4|87252.4|87303.2|87253.2|87299.3|87249.3|40
1632812080000|2021-09-28 06:54:40|87302.9|87252.9|87301.2|87251.2|87303.8|87253.8|87301|87251|40
1632812090000|2021-09-28 06:54:50|87300.8|87250.8|87299|87249|87302.4|87252.4|87297.6|87247.6|47
1632812100000|2021-09-28 06:55:00|87298.2|87248.2|87293.3|87243.3|87298.2|87248.2|87293|87243|52
1632812110000|2021-09-28 06:55:10|87293.2|87243.2|87295.1|87245.1|87295.1|87245.1|87291.7|87241.7|44
1632812120000|2021-09-28 06:55:20|87295|87245|87298.2|87248.2|87299.9|87263.8|87284.7|87243.9|49
1632812130000|2021-09-28 06:55:30|87298.7|87248.7|87296.7|87246.7|87299.5|87261.9|87283.7|87244.3|45
1632812140000|2021-09-28 06:55:40|87296.8|87246.8|87305.2|87255.2|87306.3|87263.8|87288.8|87246.4|44
1632812150000|2021-09-28 06:55:50|87305|87255|87305.5|87255.5|87306.4|87256.4|87301.7|87251.7|48
1632812160000|2021-09-28 06:56:00|87304.9|87254.9|87310.4|87260.4|87312.9|87272.6|87296|87254.2|52
1632812170000|2021-09-28 06:56:10|87309.4|87259.4|87309.3|87259.3|87312.9|87272.9|87296.9|87258.4|39
1632812180000|2021-09-28 06:56:20|87308.6|87258.6|87318.2|87268.2|87318.9|87275.5|87294.4|87258|38
1632812190000|2021-09-28 06:56:30|87318.1|87268.1|87317|87267|87318.9|87268.9|87314.3|87264.3|57
1632812200000|2021-09-28 06:56:40|87301.1|87276.1|87313.3|87263.3|87314.9|87276.4|87300.6|87263.1|44
1632812210000|2021-09-28 06:56:50|87313.6|87263.6|87294|87269|87314.6|87276.2|87291.5|87255|47
1632812220000|2021-09-28 06:57:00|87293.6|87268.6|87293.3|87268.3|87306.5|87270.9|87292.9|87255.6|45
1632812230000|2021-09-28 06:57:10|87293|87268|87306|87256|87306|87268.6|87292|87255.3|40
1632812240000|2021-09-28 06:57:20|87306.2|87256.2|87291.8|87266.8|87313.1|87271|87291.7|87255.2|40
1632812250000|2021-09-28 06:57:30|87293.4|87268.4|87297.4|87272.4|87309.5|87272.7|87293.4|87258.5|42
1632812260000|2021-09-28 06:57:40|87298|87273|87297|87272|87309.3|87273|87294.8|87257.3|33
1632812270000|2021-09-28 06:57:50|87296.1|87271.1|87298.2|87273.2|87313.6|87275.7|87296.1|87263.1|31
1632812280000|2021-09-28 06:58:00|87297.5|87272.5|87304.5|87279.5|87319.3|87281.2|87297.5|87265|40
1632812290000|2021-09-28 06:58:10|87304.2|87279.2|87317.8|87267.8|87322.1|87282.9|87303.5|87264.8|44
1632812300000|2021-09-28 06:58:20|87317.3|87267.3|87314.7|87264.7|87318.3|87281.7|87305.2|87264.1|39
1632812310000|2021-09-28 06:58:30|87315.9|87265.9|87315.3|87265.3|87316.4|87278.1|87297|87256.4|63
1632812320000|2021-09-28 06:58:40|87314.2|87264.2|87319.2|87269.2|87319.2|87277.6|87302|87262.3|54
1632812330000|2021-09-28 06:58:50|87319|87269|87320.2|87270.2|87320.7|87285.2|87303.5|87268.6|52
1632812340000|2021-09-28 06:59:00|87320.3|87270.3|87319|87269|87320.9|87270.9|87317.6|87267.6|37
1632812350000|2021-09-28 06:59:10|87319.3|87269.3|87310.6|87260.6|87320.2|87278.5|87301.8|87260.5|55
1632812360000|2021-09-28 06:59:20|87310.9|87260.9|87310.6|87260.6|87312.6|87275.2|87294.8|87258.3|59
1632812370000|2021-09-28 06:59:30|87310.8|87260.8|87312.6|87262.6|87314.8|87275.9|87300.9|87260.3|50
1632812380000|2021-09-28 06:59:40|87312.4|87262.4|87311|87261|87312.6|87262.6|87310.3|87260.3|49
1632812390000|2021-09-28 06:59:50|87310.6|87260.6|87314.8|87264.8|87319.4|87279.6|87302.8|87260.6|62
1632812400000|2021-09-28 07:00:00|87314.3|87264.3|87311|87261|87317.9|87280.6|87299.8|87261|67
1632812410000|2021-09-28 07:00:10|87299|87274|87305.1|87255.1|87309.5|87274|87296.2|87254|49
1632812420000|2021-09-28 07:00:20|87305.2|87255.2|87290|87240|87305.4|87256.1|87279.5|87240|56
1632812430000|2021-09-28 07:00:30|87290.5|87240.5|87260.1|87235.1|87290.5|87240.5|87259|87221.8|55
1632812440000|2021-09-28 07:00:40|87260|87235|87265.1|87215.1|87275.2|87236.8|87260|87214.2|63
1632812450000|2021-09-28 07:00:50|87265|87215|87255.7|87205.7|87266.4|87216.4|87253.8|87203.8|62
1632812460000|2021-09-28 07:01:00|87255.3|87205.3|87255.5|87205.5|87258.9|87208.9|87254.1|87204.1|48
1632812470000|2021-09-28 07:01:10|87255.2|87205.2|87254.6|87204.6|87256.7|87206.7|87252|87202|51
1632812480000|2021-09-28 07:01:20|87254.7|87204.7|87252.4|87202.4|87260.8|87210.8|87251.6|87201.6|63
1632812490000|2021-09-28 07:01:30|87252.1|87202.1|87247.5|87197.5|87256.3|87206.3|87246.7|87196.7|54
1632812500000|2021-09-28 07:01:40|87247.8|87197.8|87241.3|87191.3|87250|87200|87241|87191|58
1632812510000|2021-09-28 07:01:50|87242.2|87192.2|87238.6|87188.6|87242.5|87206.7|87229.7|87188.6|50
1632812520000|2021-09-28 07:02:00|87237.6|87187.6|87237.9|87187.9|87239.8|87189.8|87235.8|87185.8|50
1632812530000|2021-09-28 07:02:10|87238.2|87188.2|87244.7|87194.7|87247.7|87197.7|87238.2|87188.2|51
1632812540000|2021-09-28 07:02:20|87244.6|87194.6|87239.4|87189.4|87246.8|87196.8|87238.6|87188.6|50
1632812550000|2021-09-28 07:02:30|87239.3|87189.3|87248.8|87198.8|87249|87204.7|87227.9|87189.3|58
1632812560000|2021-09-28 07:02:40|87248.7|87198.7|87232.2|87207.2|87250.8|87214.2|87230.4|87193.7|53
1632812570000|2021-09-28 07:02:50|87232.7|87207.7|87242.9|87192.9|87247.9|87207.7|87232.7|87191.9|54
1632812580000|2021-09-28 07:03:00|87242.6|87192.6|87250.5|87200.5|87251.1|87210.7|87233.6|87192.6|60
1632812590000|2021-09-28 07:03:10|87251.7|87201.7|87252.4|87202.4|87253.1|87203.1|87247|87197|64
1632812600000|2021-09-28 07:03:20|87252.7|87202.7|87251.7|87201.7|87255.8|87205.8|87250.1|87200.1|50
1632812610000|2021-09-28 07:03:30|87250.4|87200.4|87258.5|87208.5|87259|87209|87250.4|87200.4|60
1632812620000|2021-09-28 07:03:40|87257.6|87207.6|87260.4|87210.4|87262.1|87212.1|87256.5|87206.5|43
1632812630000|2021-09-28 07:03:50|87259.7|87209.7|87261.5|87211.5|87261.7|87211.7|87258.7|87208.7|54
1632812640000|2021-09-28 07:04:00|87261.3|87211.3|87264.3|87214.3|87265.1|87215.1|87259.4|87209.4|45
1632812650000|2021-09-28 07:04:10|87264.4|87214.4|87267.4|87217.4|87267.4|87220.8|87245.8|87209.5|51
1632812660000|2021-09-28 07:04:20|87267.5|87217.5|87274.3|87224.3|87276.2|87226.2|87267.1|87217.1|57
1632812670000|2021-09-28 07:04:30|87274.5|87224.5|87280.9|87230.9|87281.2|87231.2|87274.5|87224.5|57
1632812680000|2021-09-28 07:04:40|87281.8|87231.8|87286.4|87236.4|87288.5|87248.4|87262.9|87225.3|65
1632812690000|2021-09-28 07:04:50|87286.7|87236.7|87286.4|87236.4|87290.3|87240.3|87284|87234|61
1632812700000|2021-09-28 07:05:00|87286.6|87236.6|87288.6|87238.6|87294.2|87244.2|87286.6|87236.6|65
1632812710000|2021-09-28 07:05:10|87288.3|87238.3|87294.8|87244.8|87295.6|87245.6|87288.3|87238.3|46
1632812720000|2021-09-28 07:05:20|87293.9|87243.9|87296.3|87246.3|87302.7|87252.7|87293.9|87243.9|61
1632812730000|2021-09-28 07:05:30|87295.9|87245.9|87294.4|87244.4|87298.1|87248.1|87292.6|87242.6|57
1632812740000|2021-09-28 07:05:40|87293.8|87243.8|87295.1|87245.1|87303.9|87253.9|87292.3|87242.3|51
1632812750000|2021-09-28 07:05:50|87295.2|87245.2|87285.2|87235.2|87295.2|87247.8|87270.8|87234.1|66
1632812760000|2021-09-28 07:06:00|87285.6|87235.6|87273.1|87223.1|87286|87247|87271|87223.1|62
1632812770000|2021-09-28 07:06:10|87273.3|87223.3|87279.3|87229.3|87279.3|87229.3|87273.1|87223.1|44
1632812780000|2021-09-28 07:06:20|87279.7|87229.7|87281.3|87231.3|87282|87232|87278.6|87228.6|40
1632812790000|2021-09-28 07:06:30|87281.2|87231.2|87277.3|87227.3|87283.1|87233.1|87275.8|87225.8|57
1632812800000|2021-09-28 07:06:40|87277.6|87227.6|87278.7|87228.7|87279.8|87229.8|87277.2|87227.2|55
1632812810000|2021-09-28 07:06:50|87278.5|87228.5|87281.8|87231.8|87282.7|87232.7|87277.6|87227.6|35
1632812820000|2021-09-28 07:07:00|87281.9|87231.9|87276.5|87226.5|87282.9|87232.9|87274.1|87224.1|58
1632812830000|2021-09-28 07:07:10|87276.8|87226.8|87275.9|87225.9|87276.8|87226.8|87273.7|87223.7|35
1632812840000|2021-09-28 07:07:20|87276|87226|87280.7|87230.7|87281.1|87231.1|87275.9|87225.9|51
1632812850000|2021-09-28 07:07:30|87282.7|87232.7|87292.6|87242.6|87293.3|87243.3|87280.9|87230.9|59
1632812860000|2021-09-28 07:07:40|87292.4|87242.4|87291.7|87241.7|87294|87244|87291.4|87241.4|28
1632812870000|2021-09-28 07:07:50|87291.2|87241.2|87287.1|87237.1|87292.8|87242.8|87286.5|87236.5|45
1632812880000|2021-09-28 07:08:00|87287.8|87237.8|87277.3|87252.3|87289.4|87252.5|87276.6|87234.9|44
1632812890000|2021-09-28 07:08:10|87277.2|87252.2|87277.1|87252.1|87277.9|87252.9|87274|87249|37
1632812900000|2021-09-28 07:08:20|87277|87252|87282|87257|87293.1|87259.4|87277|87242.4|46
1632812910000|2021-09-28 07:08:30|87282.4|87257.4|87276.5|87251.5|87289.7|87257.4|87275.5|87238.3|49
1632812920000|2021-09-28 07:08:40|87276.6|87251.6|87289.5|87239.5|87290.3|87252|87275.5|87238.1|49
1632812930000|2021-09-28 07:08:50|87288.9|87238.9|87293.9|87243.9|87294.6|87257.3|87281.5|87238.5|41
1632812940000|2021-09-28 07:09:00|87294|87244|87280.4|87255.4|87294|87256.5|87278|87242.4|47
1632812950000|2021-09-28 07:09:10|87281.8|87256.8|87292.2|87242.2|87294.7|87257.1|87281|87242.2|28
1632812960000|2021-09-28 07:09:20|87292.4|87242.4|87289|87239|87293.4|87254.3|87275.7|87238.6|39
1632812970000|2021-09-28 07:09:30|87287.9|87237.9|87289.3|87239.3|87292.1|87242.1|87287.9|87237.9|50
1632812980000|2021-09-28 07:09:40|87288.7|87238.7|87295.8|87245.8|87296.2|87257.5|87278.1|87238.7|40
1632812990000|2021-09-28 07:09:50|87296.3|87246.3|87293.6|87243.6|87297.7|87256.7|87278.1|87242|55
1632813000000|2021-09-28 07:10:00|87279.1|87254.1|87282.9|87257.9|87291.5|87258.5|87276.3|87240.4|51
1632813010000|2021-09-28 07:10:10|87283.1|87258.1|87289.6|87264.6|87303.8|87264.9|87283.1|87247.2|44
1632813020000|2021-09-28 07:10:20|87288.8|87263.8|87303.4|87253.4|87303.5|87263.8|87286.9|87249.3|51
1632813030000|2021-09-28 07:10:30|87303.5|87253.5|87302.9|87252.9|87305.9|87267.4|87290.5|87252.9|33
1632813040000|2021-09-28 07:10:40|87303.1|87253.1|87309.7|87259.7|87309.7|87269.3|87289.8|87251.7|37
1632813050000|2021-09-28 07:10:50|87309.8|87259.8|87313.5|87263.5|87316|87283.6|87297.5|87257.3|63
1632813060000|2021-09-28 07:11:00|87313.1|87263.1|87303|87278|87315.7|87278|87303|87257.4|59
1632813070000|2021-09-28 07:11:10|87302.9|87277.9|87293.4|87268.4|87318.8|87279.1|87292.9|87256.1|62
1632813080000|2021-09-28 07:11:20|87292.1|87267.1|87305.3|87255.3|87305.8|87267.4|87289.4|87250.1|55
1632813090000|2021-09-28 07:11:30|87305.2|87255.2|87309.2|87259.2|87309.2|87270.5|87292.7|87255.1|57
1632813100000|2021-09-28 07:11:40|87309|87259|87303.7|87253.7|87309|87259|87303.5|87253.5|39
1632813110000|2021-09-28 07:11:50|87302.5|87252.5|87307.6|87257.6|87308.2|87269|87290.3|87252.5|49
1632813120000|2021-09-28 07:12:00|87307.4|87257.4|87291.2|87266.2|87308.8|87268.2|87290.2|87252.1|55
1632813130000|2021-09-28 07:12:10|87291.1|87266.1|87303.1|87253.1|87304.3|87267.1|87290.1|87251.7|50
1632813140000|2021-09-28 07:12:20|87303.2|87253.2|87305.7|87255.7|87307.2|87267.4|87290.8|87253.1|53
1632813150000|2021-09-28 07:12:30|87305.4|87255.4|87290.5|87265.5|87305.5|87267.2|87289.6|87252.3|50
1632813160000|2021-09-28 07:12:40|87291|87266|87300.8|87250.8|87300.8|87266|87286.6|87242.3|55
1632813170000|2021-09-28 07:12:50|87300.9|87250.9|87295.6|87245.6|87302.3|87264|87283|87245.2|56
1632813180000|2021-09-28 07:13:00|87298.1|87248.1|87302.5|87252.5|87303.3|87253.3|87297.8|87247.8|43
1632813190000|2021-09-28 07:13:10|87302.3|87252.3|87301.8|87251.8|87304.2|87254.2|87301.4|87251.4|36
1632813200000|2021-09-28 07:13:20|87301.5|87251.5|87303.4|87253.4|87304.1|87266.6|87291.2|87249.8|47
1632813210000|2021-09-28 07:13:30|87303.8|87253.8|87305.3|87255.3|87306.8|87256.8|87302.9|87252.9|42
1632813220000|2021-09-28 07:13:40|87305.1|87255.1|87289.4|87264.4|87305.4|87267.7|87287.9|87252.3|35
1632813230000|2021-09-28 07:13:50|87290.1|87265.1|87285.9|87260.9|87290.5|87265.5|87285.9|87260.9|35
1632813240000|2021-09-28 07:14:00|87284.7|87259.7|87284.8|87234.8|87286.7|87260.3|87274.2|87234.5|44
1632813250000|2021-09-28 07:14:10|87284.5|87234.5|87281.5|87231.5|87284.9|87244.1|87268.6|87230.9|36
1632813260000|2021-09-28 07:14:20|87281.6|87231.6|87269.3|87244.3|87285.2|87247.9|87268.5|87230.7|40
1632813270000|2021-09-28 07:14:30|87268.6|87243.6|87264.4|87239.4|87271|87246|87263.2|87238.2|39
1632813280000|2021-09-28 07:14:40|87263.8|87238.8|87265.7|87240.7|87266.8|87241.8|87263.8|87238.8|39
1632813290000|2021-09-28 07:14:50|87265.8|87240.8|87265.1|87240.1|87267|87242|87264.9|87239.9|25
1632813300000|2021-09-28 07:15:00|87265.4|87240.4|87285|87235|87285.3|87248|87265.4|87232.1|51
1632813310000|2021-09-28 07:15:10|87285.1|87235.1|87279.8|87229.8|87285.1|87245.2|87264.9|87228|51
1632813320000|2021-09-28 07:15:20|87280.5|87230.5|87283.9|87233.9|87284.3|87247|87269.6|87229.4|47
1632813330000|2021-09-28 07:15:30|87283.6|87233.6|87273.7|87248.7|87283.6|87251.1|87269.6|87233.6|50
1632813340000|2021-09-28 07:15:40|87271.8|87246.8|87269.2|87244.2|87272.1|87247.1|87268.2|87243.2|50
1632813350000|2021-09-28 07:15:50|87269.3|87244.3|87265.9|87240.9|87270.4|87245.4|87265.2|87240.2|43
1632813360000|2021-09-28 07:16:00|87265.7|87240.7|87267.4|87242.4|87268.2|87243.2|87263.5|87238.5|37
1632813370000|2021-09-28 07:16:10|87267.2|87242.2|87266.3|87241.3|87268.2|87243.2|87266.3|87241.3|25
1632813380000|2021-09-28 07:16:20|87266.2|87241.2|87260.9|87235.9|87274.7|87241.8|87260|87223.7|40
1632813390000|2021-09-28 07:16:30|87261.2|87236.2|87269.8|87219.8|87270.7|87237.1|87256.6|87218.6|41
1632813400000|2021-09-28 07:16:40|87270|87220|87255.1|87230.1|87270.5|87230.5|87253.7|87217.3|36
1632813410000|2021-09-28 07:16:50|87254.8|87229.8|87253.3|87228.3|87255.4|87230.4|87252.9|87227.9|28
1632813420000|2021-09-28 07:17:00|87253.2|87228.2|87257.3|87232.3|87272|87234|87253.2|87218|49
1632813430000|2021-09-28 07:17:10|87256.9|87231.9|87259.6|87234.6|87271.5|87235.3|87255.2|87217.6|31
1632813440000|2021-09-28 07:17:20|87259.3|87234.3|87261.5|87211.5|87269.7|87234.3|87251|87210.2|53
1632813450000|2021-09-28 07:17:30|87247.4|87222.4|87257|87207|87261.7|87223.2|87244.5|87205.1|53
1632813460000|2021-09-28 07:17:40|87257.7|87207.7|87264.8|87214.8|87264.8|87214.8|87255.9|87205.9|47
1632813470000|2021-09-28 07:17:50|87264.4|87214.4|87266.8|87216.8|87267.5|87217.5|87259.9|87209.9|49
1632813480000|2021-09-28 07:18:00|87267.4|87217.4|87256.4|87231.4|87269.5|87232.4|87256|87215|57
1632813490000|2021-09-28 07:18:10|87256.9|87231.9|87264.8|87239.8|87277.1|87240.1|87256.9|87223.4|56
1632813500000|2021-09-28 07:18:20|87265.1|87240.1|87274.3|87224.3|87277.3|87240.1|87264.9|87223.2|36
1632813510000|2021-09-28 07:18:30|87275.1|87225.1|87264.1|87239.1|87277.7|87240.1|87262.1|87225|39
1632813520000|2021-09-28 07:18:40|87263.9|87238.9|87279.5|87229.5|87280.2|87238.9|87263.5|87225.3|46
1632813530000|2021-09-28 07:18:50|87279.7|87229.7|87278.3|87228.3|87280.5|87230.5|87278|87228|37
1632813540000|2021-09-28 07:19:00|87277.2|87227.2|87260.2|87235.2|87277.2|87236.9|87255.4|87214.7|60
1632813550000|2021-09-28 07:19:10|87260.5|87235.5|87275|87225|87275.6|87236.2|87259.6|87221.6|56
1632813560000|2021-09-28 07:19:20|87274.5|87224.5|87270.4|87220.4|87277.2|87239.2|87262.5|87220.4|59
1632813570000|2021-09-28 07:19:30|87270.6|87220.6|87271.6|87221.6|87275.1|87237.8|87261.8|87220.6|54
1632813580000|2021-09-28 07:19:40|87272|87222|87251.5|87226.5|87273.2|87226.6|87250.2|87214.2|50
1632813590000|2021-09-28 07:19:50|87252.4|87227.4|87245.9|87220.9|87260.9|87228.1|87243|87207.3|55
1632813600000|2021-09-28 07:20:00|87246.3|87221.3|87257.7|87207.7|87260.9|87223.5|87244.4|87206.8|56
1632813610000|2021-09-28 07:20:10|87258.8|87208.8|87265.7|87215.7|87267.4|87230.5|87251.2|87208.1|43
1632813620000|2021-09-28 07:20:20|87265.9|87215.9|87267.1|87217.1|87267.2|87229.2|87253.7|87214.4|36
1632813630000|2021-09-28 07:20:30|87267.6|87217.6|87259.2|87209.2|87267.6|87222.6|87247.6|87208.8|43
1632813640000|2021-09-28 07:20:40|87259.3|87209.3|87256.8|87206.8|87260.8|87218.8|87243.8|87204.5|42
1632813650000|2021-09-28 07:20:50|87256.4|87206.4|87253.5|87203.5|87257|87220.3|87239.8|87199.1|61
1632813660000|2021-09-28 07:21:00|87253.2|87203.2|87251.9|87201.9|87253.2|87203.2|87249.9|87199.9|56
1632813670000|2021-09-28 07:21:10|87252.5|87202.5|87247.5|87197.5|87255.4|87205.4|87247.4|87197.4|49
1632813680000|2021-09-28 07:21:20|87246.7|87196.7|87253.2|87203.2|87254.8|87204.8|87246.5|87196.5|54
1632813690000|2021-09-28 07:21:30|87254.1|87204.1|87253.5|87203.5|87256.3|87206.3|87253.2|87203.2|51
1632813700000|2021-09-28 07:21:40|87253.3|87203.3|87253.1|87203.1|87256.7|87206.7|87250.9|87200.9|52
1632813710000|2021-09-28 07:21:50|87252.7|87202.7|87255.7|87205.7|87258.9|87219.9|87244.9|87201.7|51
1632813720000|2021-09-28 07:22:00|87256.4|87206.4|87276|87226|87276.5|87226.5|87256.3|87206.3|60
1632813730000|2021-09-28 07:22:10|87275.4|87225.4|87262|87237|87275.5|87237.4|87256.8|87221.3|59
1632813740000|2021-09-28 07:22:20|87261.2|87236.2|87277.7|87227.7|87277.7|87236.9|87258.7|87220.3|53
1632813750000|2021-09-28 07:22:30|87277.5|87227.5|87281.1|87231.1|87282.1|87245|87269.3|87227|51
1632813760000|2021-09-28 07:22:40|87281.3|87231.3|87264.7|87239.7|87281.7|87242.2|87264.4|87228.3|44
1632813770000|2021-09-28 07:22:50|87264.9|87239.9|87269.6|87244.6|87281.4|87245.6|87264.9|87230.7|52
1632813780000|2021-09-28 07:23:00|87269.2|87244.2|87273.3|87248.3|87274.9|87249.9|87264.2|87239.2|45
1632813790000|2021-09-28 07:23:10|87285.6|87235.6|87284.5|87234.5|87289.5|87239.5|87284.5|87234.5|33
1632813800000|2021-09-28 07:23:20|87284|87234|87253|87228|87284.1|87244.5|87252.2|87227.2|56
1632813810000|2021-09-28 07:23:30|87253.3|87228.3|87255.7|87230.7|87273.4|87234.3|87252.8|87217.1|38
1632813820000|2021-09-28 07:23:40|87255.5|87230.5|87282.6|87232.6|87283.9|87246.1|87254.6|87223.3|58
1632813830000|2021-09-28 07:23:50|87270.2|87245.2|87265.9|87240.9|87281.8|87246.6|87265.9|87227.9|51
1632813840000|2021-09-28 07:24:00|87266.5|87241.5|87275.1|87225.1|87276.6|87241.9|87261.7|87221.1|54
1632813850000|2021-09-28 07:24:10|87275.4|87225.4|87265.7|87240.7|87278.5|87241.1|87262.5|87224.4|48
1632813860000|2021-09-28 07:24:20|87264.9|87239.9|87259.2|87234.2|87272.8|87240.5|87258.1|87220.7|54
1632813870000|2021-09-28 07:24:30|87270|87220|87258.7|87233.7|87270|87234.4|87255.9|87220|36
1632813880000|2021-09-28 07:24:40|87255.9|87230.9|87271|87221|87272.9|87232.5|87255.9|87220.2|48
1632813890000|2021-09-28 07:24:50|87271.6|87221.6|87273|87223|87275.3|87235.7|87258|87217.4|44
1632813900000|2021-09-28 07:25:00|87272.6|87222.6|87260.7|87235.7|87275.6|87239.8|87259.7|87222|46
1632813910000|2021-09-28 07:25:10|87274.5|87224.5|87265|87215|87274.6|87233.3|87251.7|87215|54
1632813920000|2021-09-28 07:25:20|87251.4|87226.4|87247.1|87222.1|87264.4|87228.3|87247.1|87214.4|46
1632813930000|2021-09-28 07:25:30|87246.9|87221.9|87256|87206|87262|87221.9|87245.9|87204.5|49
1632813940000|2021-09-28 07:25:40|87256.2|87206.2|87266.7|87216.7|87267.3|87229.3|87246|87206.2|48
1632813950000|2021-09-28 07:25:50|87266.6|87216.6|87270.1|87220.1|87270.1|87230.3|87255.3|87211.8|60
1632813960000|2021-09-28 07:26:00|87270|87220|87267.1|87217.1|87270.5|87233.7|87256.6|87215.3|57
1632813970000|2021-09-28 07:26:10|87268.7|87218.7|87255.1|87205.1|87268.7|87232.2|87254.1|87204.7|62
1632813980000|2021-09-28 07:26:20|87255.3|87205.3|87258.4|87208.4|87258.4|87208.4|87252.5|87202.5|61
1632813990000|2021-09-28 07:26:30|87258.2|87208.2|87259.6|87209.6|87261.2|87223.9|87246.9|87206.2|54
1632814000000|2021-09-28 07:26:40|87259.8|87209.8|87262.4|87212.4|87263.4|87213.4|87258.9|87208.9|40
1632814010000|2021-09-28 07:26:50|87262.7|87212.7|87257.2|87207.2|87263.1|87222.2|87245.7|87207.2|56
1632814020000|2021-09-28 07:27:00|87257.9|87207.9|87264.9|87214.9|87264.9|87214.9|87256.9|87206.9|58
1632814030000|2021-09-28 07:27:10|87264.6|87214.6|87262.4|87212.4|87264.8|87214.8|87260.6|87210.6|53
1632814040000|2021-09-28 07:27:20|87262.5|87212.5|87260.4|87210.4|87263.3|87213.3|87260|87210|44
1632814050000|2021-09-28 07:27:30|87260.6|87210.6|87264.6|87214.6|87265.8|87215.8|87258.3|87208.3|49
1632814060000|2021-09-28 07:27:40|87265|87215|87266.8|87216.8|87269.3|87219.3|87264|87214|36
1632814070000|2021-09-28 07:27:50|87266.4|87216.4|87261|87236|87274.1|87236.1|87260.2|87216.4|40
1632814080000|2021-09-28 07:28:00|87261.3|87236.3|87268.1|87218.1|87271.1|87236.3|87258.9|87216.6|55
1632814090000|2021-09-28 07:28:10|87266.8|87216.8|87267.3|87217.3|87268|87218|87263.9|87213.9|46
1632814100000|2021-09-28 07:28:20|87267.4|87217.4|87269.4|87219.4|87269.8|87219.8|87267.4|87217.4|33
1632814110000|2021-09-28 07:28:30|87268.4|87218.4|87270.1|87220.1|87270.3|87220.3|87266.2|87216.2|45
1632814120000|2021-09-28 07:28:40|87269.9|87219.9|87266.7|87216.7|87270.5|87220.5|87264.8|87214.8|39
1632814130000|2021-09-28 07:28:50|87266.8|87216.8|87243.8|87193.8|87267.5|87217.5|87243.7|87193.7|58
1632814140000|2021-09-28 07:29:00|87241.9|87191.9|87240.9|87190.9|87243.8|87193.8|87232.9|87182.9|54
1632814150000|2021-09-28 07:29:10|87241.2|87191.2|87238.6|87188.6|87242|87192|87232.4|87182.4|56
1632814160000|2021-09-28 07:29:20|87240.4|87190.4|87261|87211|87264.4|87214.4|87240.4|87190.4|51
1632814170000|2021-09-28 07:29:30|87264.7|87214.7|87257.2|87207.2|87265.2|87215.2|87256|87206|36
1632814180000|2021-09-28 07:29:40|87257.3|87207.3|87247|87197|87261.2|87211.2|87242.7|87192.7|51
1632814190000|2021-09-28 07:29:50|87242.3|87192.3|87238.8|87188.8|87242.7|87192.7|87233.1|87183.1|57
1632814200000|2021-09-28 07:30:00|87238.9|87188.9|87267|87217|87269.3|87219.3|87238.9|87188.9|55
1632814210000|2021-09-28 07:30:10|87266.6|87216.6|87266.8|87216.8|87269.9|87219.9|87259.5|87209.5|55
1632814220000|2021-09-28 07:30:20|87265.5|87215.5|87269.7|87219.7|87272.9|87222.9|87265.1|87215.1|64
1632814230000|2021-09-28 07:30:30|87273.8|87223.8|87278.4|87228.4|87279.7|87229.7|87273|87223|51
1632814240000|2021-09-28 07:30:40|87278.2|87228.2|87273.2|87223.2|87278.8|87228.8|87273.2|87223.2|53
1632814250000|2021-09-28 07:30:50|87272.8|87222.8|87273.6|87223.6|87275.2|87225.2|87269.4|87219.4|59
1632814260000|2021-09-28 07:31:00|87273.7|87223.7|87274.5|87224.5|87275.4|87225.4|87270.5|87220.5|58
1632814270000|2021-09-28 07:31:10|87274.6|87224.6|87281.3|87231.3|87282.4|87232.4|87274.6|87224.6|56
1632814280000|2021-09-28 07:31:20|87279.9|87229.9|87276.8|87226.8|87281.9|87231.9|87276.8|87226.8|48
1632814290000|2021-09-28 07:31:30|87277.1|87227.1|87284.6|87234.6|87284.9|87234.9|87277.1|87227.1|53
1632814300000|2021-09-28 07:31:40|87285.2|87235.2|87285.3|87235.3|87285.3|87235.3|87281.1|87231.1|40
1632814310000|2021-09-28 07:31:50|87285.5|87235.5|87285.2|87235.2|87285.7|87235.7|87282.8|87232.8|46
1632814320000|2021-09-28 07:32:00|87285.3|87235.3|87283.6|87233.6|87286.6|87236.6|87282|87232|44
1632814330000|2021-09-28 07:32:10|87283.4|87233.4|87281.1|87231.1|87283.4|87233.4|87277.5|87227.5|42
1632814340000|2021-09-28 07:32:20|87280.8|87230.8|87277.2|87227.2|87281.2|87231.2|87275.4|87225.4|47
1632814350000|2021-09-28 07:32:30|87277.5|87227.5|87278.1|87228.1|87280|87230|87277.5|87227.5|42
1632814360000|2021-09-28 07:32:40|87278.3|87228.3|87277.3|87227.3|87278.9|87240.1|87262.4|87225.7|46
1632814370000|2021-09-28 07:32:50|87276.7|87226.7|87305.8|87255.8|87305.8|87255.8|87276.7|87226.7|59
1632814380000|2021-09-28 07:33:00|87305.9|87255.9|87309.6|87259.6|87309.6|87259.6|87298.9|87248.9|58
1632814390000|2021-09-28 07:33:10|87308.5|87258.5|87298.4|87248.4|87308.5|87258.5|87295.6|87245.6|53
1632814400000|2021-09-28 07:33:20|87299|87249|87282.4|87232.4|87301.4|87251.4|87282.3|87232.3|51
1632814410000|2021-09-28 07:33:30|87282.8|87232.8|87284.8|87234.8|87285.2|87235.2|87281.4|87231.4|48
1632814420000|2021-09-28 07:33:40|87284.7|87234.7|87281.9|87231.9|87285|87235|87280.6|87230.6|49
1632814430000|2021-09-28 07:33:50|87280.9|87230.9|87283.5|87233.5|87283.8|87245.5|87268.9|87228.5|39
1632814440000|2021-09-28 07:34:00|87283.6|87233.6|87284.1|87234.1|87287.2|87237.2|87281.5|87231.5|48
1632814450000|2021-09-28 07:34:10|87284.2|87234.2|87293.2|87243.2|87293.4|87243.4|87283.9|87233.9|41
1632814460000|2021-09-28 07:34:20|87294.8|87244.8|87286.6|87236.6|87294.8|87244.8|87285.3|87235.3|52
1632814470000|2021-09-28 07:34:30|87286.4|87236.4|87288.6|87238.6|87289.4|87239.4|87286.3|87236.3|43
1632814480000|2021-09-28 07:34:40|87289.2|87239.2|87272.5|87247.5|87289.4|87251.7|87272.5|87234.2|38
1632814490000|2021-09-28 07:34:50|87272.2|87247.2|87280.9|87230.9|87286.1|87248.2|87271.1|87229.9|39
1632814500000|2021-09-28 07:35:00|87280.2|87230.2|87280.9|87230.9|87283.7|87233.7|87280.1|87230.1|49
1632814510000|2021-09-28 07:35:10|87281.1|87231.1|87281.1|87231.1|87282.6|87244.7|87268.2|87230.9|41
1632814520000|2021-09-28 07:35:20|87281.3|87231.3|87278.7|87228.7|87281.5|87231.5|87278.2|87228.2|44
1632814530000|2021-09-28 07:35:30|87278.2|87228.2|87281.9|87231.9|87282.4|87232.4|87277.9|87227.9|37
1632814540000|2021-09-28 07:35:40|87282.2|87232.2|87284.4|87234.4|87284.8|87234.8|87281.9|87231.9|32
1632814550000|2021-09-28 07:35:50|87284.2|87234.2|87284.8|87234.8|87285|87235|87283.6|87233.6|29
1632814560000|2021-09-28 07:36:00|87284.9|87234.9|87293.1|87243.1|87293.2|87254.8|87278.5|87234.6|50
1632814570000|2021-09-28 07:36:10|87292.8|87242.8|87289.8|87239.8|87294.2|87244.2|87289|87239|48
1632814580000|2021-09-28 07:36:20|87277.7|87252.7|87289.2|87239.2|87289.3|87253.2|87277.2|87237.9|26
1632814590000|2021-09-28 07:36:30|87289|87239|87288.8|87238.8|87289.2|87239.2|87286.6|87236.6|33
1632814600000|2021-09-28 07:36:40|87288.9|87238.9|87275.5|87250.5|87289.3|87250.6|87274.8|87237.3|30
1632814610000|2021-09-28 07:36:50|87275.4|87250.4|87274.6|87249.6|87275.4|87250.4|87274.6|87249.6|23
1632814620000|2021-09-28 07:37:00|87274.9|87249.9|87288|87238|87288.7|87251.3|87274.3|87237.7|26
1632814630000|2021-09-28 07:37:10|87287.9|87237.9|87291.5|87241.5|87292.5|87252|87274.8|87236.7|49
1632814640000|2021-09-28 07:37:20|87291.7|87241.7|87272.9|87247.9|87291.8|87249.1|87272.3|87236.6|48
1632814650000|2021-09-28 07:37:30|87272.6|87247.6|87272.7|87247.7|87273.9|87248.9|87272.6|87247.6|28
1632814660000|2021-09-28 07:37:40|87272.8|87247.8|87273.1|87248.1|87273.4|87248.4|87272.3|87247.3|32
1632814670000|2021-09-28 07:37:50|87273|87248|87270.5|87220.5|87277.4|87248|87260.2|87220.2|61
1632814680000|2021-09-28 07:38:00|87271.4|87221.4|87263|87238|87276.5|87240.1|87260.1|87221.3|49
1632814690000|2021-09-28 07:38:10|87275|87225|87275|87225|87275.7|87239.1|87262.3|87223.4|32
1632814700000|2021-09-28 07:38:20|87275.4|87225.4|87268.7|87218.7|87275.5|87225.5|87268.4|87218.4|47
1632814710000|2021-09-28 07:38:30|87268.5|87218.5|87269.3|87219.3|87271.6|87221.6|87268.5|87218.5|35
1632814720000|2021-09-28 07:38:40|87269.7|87219.7|87270|87220|87270.7|87220.7|87269|87219|35
1632814730000|2021-09-28 07:38:50|87269.9|87219.9|87265.7|87215.7|87270.2|87220.2|87265.7|87215.7|42
1632814740000|2021-09-28 07:39:00|87265.5|87215.5|87254.8|87204.8|87267.2|87217.2|87250.8|87200.8|60
1632814750000|2021-09-28 07:39:10|87254.2|87204.2|87248.8|87198.8|87260|87216.4|87241.4|87198.1|57
1632814760000|2021-09-28 07:39:20|87249.4|87199.4|87243.6|87193.6|87250.1|87200.1|87241.8|87191.8|50
1632814770000|2021-09-28 07:39:30|87243.7|87193.7|87237.6|87187.6|87243.7|87193.7|87237.6|87187.6|53
1632814780000|2021-09-28 07:39:40|87238.8|87188.8|87234.1|87184.1|87238.8|87188.8|87233.3|87183.3|51
1632814790000|2021-09-28 07:39:50|87233.1|87183.1|87216.6|87166.6|87234.4|87184.4|87216.2|87166.2|59
1632814800000|2021-09-28 07:40:00|87216.9|87166.9|87220|87170|87222.3|87182.7|87206.1|87166.9|50
1632814810000|2021-09-28 07:40:10|87220.8|87170.8|87227.1|87177.1|87228.3|87178.3|87220.5|87170.5|53
1632814820000|2021-09-28 07:40:20|87226.5|87176.5|87228.2|87178.2|87230.6|87190.9|87213.9|87175.8|37
1632814830000|2021-09-28 07:40:30|87228.8|87178.8|87229.8|87179.8|87232.2|87182.2|87227.4|87177.4|40
1632814840000|2021-09-28 07:40:40|87230.3|87180.3|87230.5|87180.5|87232.7|87182.7|87229|87179|59
1632814850000|2021-09-28 07:40:50|87231.1|87181.1|87223.1|87173.1|87231.1|87181.1|87223.1|87173.1|45
1632814860000|2021-09-28 07:41:00|87224|87174|87224.9|87174.9|87227.8|87177.8|87219.5|87169.5|49
1632814870000|2021-09-28 07:41:10|87225.3|87175.3|87225.3|87175.3|87227.9|87177.9|87224.4|87174.4|40
1632814880000|2021-09-28 07:41:20|87225.2|87175.2|87230.1|87180.1|87230.1|87180.1|87223.3|87173.3|47
1632814890000|2021-09-28 07:41:30|87228.3|87178.3|87220.7|87170.7|87229.4|87179.4|87220.7|87170.7|38
1632814900000|2021-09-28 07:41:40|87217|87167|87218.2|87168.2|87221.6|87171.6|87216.4|87166.4|41
1632814910000|2021-09-28 07:41:50|87218.1|87168.1|87216.6|87166.6|87218.4|87181.8|87201.8|87164.7|50
1632814920000|2021-09-28 07:42:00|87213.6|87163.6|87212.8|87162.8|87213.9|87163.9|87210.4|87160.4|49
1632814930000|2021-09-28 07:42:10|87212.4|87162.4|87214.9|87164.9|87217.3|87167.3|87211.7|87161.7|49
1632814940000|2021-09-28 07:42:20|87214.7|87164.7|87214.7|87164.7|87215|87165|87213.5|87163.5|33
1632814950000|2021-09-28 07:42:30|87214.9|87164.9|87216.4|87166.4|87218.8|87168.8|87213.9|87163.9|34
1632814960000|2021-09-28 07:42:40|87217.5|87167.5|87218.3|87168.3|87219.8|87169.8|87217.5|87167.5|37
1632814970000|2021-09-28 07:42:50|87218.5|87168.5|87216.1|87166.1|87219.7|87169.7|87212.1|87162.1|37
1632814980000|2021-09-28 07:43:00|87215|87165|87214|87164|87217.7|87167.7|87211.1|87161.1|45
1632814990000|2021-09-28 07:43:10|87214.7|87164.7|87218|87168|87220.7|87183.6|87202.5|87164.7|44
1632815000000|2021-09-28 07:43:20|87218.1|87168.1|87207.2|87182.2|87223.4|87182.7|87207.2|87166.4|42
1632815010000|2021-09-28 07:43:30|87207.3|87182.3|87210.6|87160.6|87223.7|87183.9|87207.3|87160.4|61
1632815020000|2021-09-28 07:43:40|87209.6|87159.6|87192.3|87167.3|87209.6|87167.5|87189.4|87151.7|47
1632815030000|2021-09-28 07:43:50|87192.4|87167.4|87206|87156|87208.4|87167.4|87191.8|87153.5|33
1632815040000|2021-09-28 07:44:00|87204.6|87154.6|87204.2|87154.2|87209.9|87159.9|87203.3|87153.3|57
1632815050000|2021-09-28 07:44:10|87204|87154|87201.1|87151.1|87204.9|87154.9|87199.8|87149.8|38
1632815060000|2021-09-28 07:44:20|87201.5|87151.5|87197.1|87147.1|87202.3|87152.3|87193.6|87143.6|40
1632815070000|2021-09-28 07:44:30|87197.2|87147.2|87199.8|87149.8|87201.6|87151.6|87197.1|87147.1|37
1632815080000|2021-09-28 07:44:40|87199.9|87149.9|87196.9|87146.9|87199.9|87161.4|87185.8|87146.3|36
1632815090000|2021-09-28 07:44:50|87196.3|87146.3|87195.9|87145.9|87197.7|87147.7|87193.9|87143.9|43
1632815100000|2021-09-28 07:45:00|87195.2|87145.2|87201.7|87151.7|87204|87166.5|87184.9|87145.2|63
1632815110000|2021-09-28 07:45:10|87201.9|87151.9|87197|87147|87202.8|87162|87185.8|87146.2|53
1632815120000|2021-09-28 07:45:20|87196.8|87146.8|87189.7|87164.7|87202.1|87164.7|87187.6|87146.1|38
1632815130000|2021-09-28 07:45:30|87202.8|87152.8|87209.3|87159.3|87210.4|87170.7|87192.5|87152.2|52
1632815140000|2021-09-28 07:45:40|87209.1|87159.1|87211.5|87161.5|87211.5|87170.4|87195|87156.8|41
1632815150000|2021-09-28 07:45:50|87211.2|87161.2|87210.1|87160.1|87212.7|87174.5|87196.8|87157.2|54
1632815160000|2021-09-28 07:46:00|87209.9|87159.9|87193.3|87168.3|87211.3|87168.6|87192.6|87154.5|48
1632815170000|2021-09-28 07:46:10|87193.7|87168.7|87193.1|87168.1|87195.3|87170.3|87191.2|87166.2|46
1632815180000|2021-09-28 07:46:20|87193.2|87168.2|87203.9|87153.9|87204.6|87170.2|87193.2|87153.8|39
1632815190000|2021-09-28 07:46:30|87203.4|87153.4|87204.4|87154.4|87206.6|87156.6|87203.4|87153.4|34
1632815200000|2021-09-28 07:46:40|87204.3|87154.3|87199.9|87174.9|87213.4|87174.9|87192.3|87153.4|39
1632815210000|2021-09-28 07:46:50|87200|87175|87221.5|87196.5|87238.2|87203.7|87199.9|87174.9|44
1632815220000|2021-09-28 07:47:00|87222.4|87197.4|87208.7|87183.7|87234.6|87197.4|87208.7|87170.4|55
1632815230000|2021-09-28 07:47:10|87207.7|87182.7|87212.1|87187.1|87226.9|87188.7|87206.8|87170|53
1632815240000|2021-09-28 07:47:20|87212.4|87187.4|87225.5|87175.5|87228.7|87188.2|87211.2|87174.1|49
1632815250000|2021-09-28 07:47:30|87226.2|87176.2|87240.7|87190.7|87242.3|87192.3|87223.8|87173.8|45
1632815260000|2021-09-28 07:47:40|87240.6|87190.6|87222.5|87197.5|87244.4|87204.3|87222.5|87187.6|61
1632815270000|2021-09-28 07:47:50|87223|87198|87232.2|87182.2|87237.4|87200.8|87219.3|87180.1|46
1632815280000|2021-09-28 07:48:00|87231.3|87181.3|87236.7|87186.7|87241.5|87200.6|87223.1|87181.3|49
1632815290000|2021-09-28 07:48:10|87237.6|87187.6|87224.1|87199.1|87237.6|87201.2|87222.3|87183.5|43
1632815300000|2021-09-28 07:48:20|87223.9|87198.9|87236.7|87186.7|87236.7|87201.4|87223.2|87186.3|29
1632815310000|2021-09-28 07:48:30|87236.5|87186.5|87236.4|87186.4|87239.1|87189.1|87235.5|87185.5|36
1632815320000|2021-09-28 07:48:40|87236.2|87186.2|87220.4|87195.4|87238|87198|87220.4|87183.9|42
1632815330000|2021-09-28 07:48:50|87223.2|87198.2|87224.4|87199.4|87237.4|87200.1|87221.7|87185.3|42
1632815340000|2021-09-28 07:49:00|87224.6|87199.6|87222.3|87197.3|87224.8|87199.8|87221.4|87196.4|33
1632815350000|2021-09-28 07:49:10|87222.4|87197.4|87234.6|87184.6|87235|87199.5|87222|87184.6|31
1632815360000|2021-09-28 07:49:20|87234.5|87184.5|87228.8|87178.8|87234.5|87184.5|87225|87175|37
1632815370000|2021-09-28 07:49:30|87229.1|87179.1|87217.3|87192.3|87233.2|87193|87217.3|87178.2|40
1632815380000|2021-09-28 07:49:40|87218.6|87193.6|87230.6|87180.6|87231.7|87193.6|87218.4|87179.2|37
1632815390000|2021-09-28 07:49:50|87230.7|87180.7|87224.2|87174.2|87231.3|87191.3|87212.6|87173.3|39
1632815400000|2021-09-28 07:50:00|87224.4|87174.4|87208.3|87183.3|87225.9|87184.9|87208.3|87172.3|51
1632815410000|2021-09-28 07:50:10|87208.9|87183.9|87221.6|87171.6|87226.3|87185.2|87208|87171.6|46
1632815420000|2021-09-28 07:50:20|87222|87172|87223.6|87173.6|87224|87186.6|87209|87171.8|43
1632815430000|2021-09-28 07:50:30|87224.4|87174.4|87213.3|87188.3|87229|87189.8|87213.1|87172.6|35
1632815440000|2021-09-28 07:50:40|87213.1|87188.1|87217|87192|87231|87193.9|87213.1|87174.3|41
1632815450000|2021-09-28 07:50:50|87217.6|87192.6|87224.6|87199.6|87227.6|87202.6|87215.9|87190.9|49
1632815460000|2021-09-28 07:51:00|87236.8|87186.8|87225.6|87200.6|87238.7|87202.4|87222.2|87183.4|50
1632815470000|2021-09-28 07:51:10|87224.2|87199.2|87239|87189|87240.1|87205.5|87224.2|87186|38
1632815480000|2021-09-28 07:51:20|87239.3|87189.3|87223.3|87198.3|87239.5|87200.7|87222.1|87183.8|51
1632815490000|2021-09-28 07:51:30|87222.8|87197.8|87224.2|87174.2|87224.2|87197.9|87209.7|87173.8|57
1632815500000|2021-09-28 07:51:40|87210|87185|87205.7|87155.7|87215.3|87185.7|87191.4|87155.6|56
1632815510000|2021-09-28 07:51:50|87206.2|87156.2|87206.5|87156.5|87206.9|87156.9|87204.7|87154.7|40
1632815520000|2021-09-28 07:52:00|87206.6|87156.6|87201.4|87151.4|87206.6|87164.7|87189.7|87150|46
1632815530000|2021-09-28 07:52:10|87201.5|87151.5|87202|87152|87202.4|87152.4|87199.1|87149.1|43
1632815540000|2021-09-28 07:52:20|87201.9|87151.9|87205.1|87155.1|87206.8|87169.5|87191|87151.9|50
1632815550000|2021-09-28 07:52:30|87205.3|87155.3|87205.2|87155.2|87205.8|87155.8|87203.1|87153.1|36
1632815560000|2021-09-28 07:52:40|87205.6|87155.6|87191.2|87166.2|87206.3|87167.4|87191.2|87154.5|34
1632815570000|2021-09-28 07:52:50|87190.3|87165.3|87185.5|87160.5|87190.8|87165.8|87185|87160|47
1632815580000|2021-09-28 07:53:00|87185.4|87160.4|87185.2|87160.2|87186.1|87161.1|87184.4|87159.4|28
1632815590000|2021-09-28 07:53:10|87184.9|87159.9|87180.2|87155.2|87185.5|87160.5|87179.6|87154.6|32
1632815600000|2021-09-28 07:53:20|87180.5|87155.5|87180.6|87155.6|87181.3|87156.3|87179.9|87154.9|29
1632815610000|2021-09-28 07:53:30|87180.4|87155.4|87176|87151|87180.6|87155.6|87175.5|87150.5|36
1632815620000|2021-09-28 07:53:40|87175.5|87150.5|87190.2|87140.2|87191.9|87154.1|87175.5|87140.1|32
1632815630000|2021-09-28 07:53:50|87191.2|87141.2|87175.4|87150.4|87191.4|87152.4|87174.3|87138.2|42
1632815640000|2021-09-28 07:54:00|87175.1|87150.1|87173.6|87148.6|87188.8|87153.7|87171.5|87137.8|50
1632815650000|2021-09-28 07:54:10|87173.5|87148.5|87175.7|87150.7|87175.9|87150.9|87173.5|87148.5|40
1632815660000|2021-09-28 07:54:20|87175.5|87150.5|87171.9|87146.9|87175.5|87150.5|87171.9|87146.9|33
1632815670000|2021-09-28 07:54:30|87172|87147|87175.6|87150.6|87175.6|87150.6|87172|87147|37
1632815680000|2021-09-28 07:54:40|87175.4|87150.4|87175.5|87150.5|87177.5|87152.5|87175.2|87150.2|29
1632815690000|2021-09-28 07:54:50|87176|87151|87176|87151|87177.6|87152.6|87174.6|87149.6|23
1632815700000|2021-09-28 07:55:00|87175.9|87150.9|87176.3|87151.3|87177.6|87152.6|87173.1|87148.1|54
1632815710000|2021-09-28 07:55:10|87177.3|87152.3|87201.9|87151.9|87201.9|87163.9|87175.4|87139.2|54
1632815720000|2021-09-28 07:55:20|87201.7|87151.7|87176.9|87151.9|87204.6|87159.4|87176.3|87140.4|58
1632815730000|2021-09-28 07:55:30|87176.1|87151.1|87188.5|87138.5|87189|87152.4|87173.7|87137|48
1632815740000|2021-09-28 07:55:40|87188.9|87138.9|87176.2|87151.2|87188.9|87152|87175.4|87137.1|35
1632815750000|2021-09-28 07:55:50|87176|87151|87171.3|87146.3|87184.6|87151|87169.9|87131.6|48
1632815760000|2021-09-28 07:56:00|87171.7|87146.7|87170.7|87145.7|87174.4|87149.4|87169.1|87144.1|58
1632815770000|2021-09-28 07:56:10|87170.5|87145.5|87175.7|87150.7|87176.1|87151.1|87170.5|87145.5|53
1632815780000|2021-09-28 07:56:20|87175.6|87150.6|87184.4|87159.4|87184.4|87159.4|87175.4|87150.4|40
1632815790000|2021-09-28 07:56:30|87184.3|87159.3|87185.8|87160.8|87187.9|87162.9|87182.9|87157.9|48
1632815800000|2021-09-28 07:56:40|87184.7|87159.7|87181.3|87156.3|87184.7|87159.7|87180.1|87155.1|49
1632815810000|2021-09-28 07:56:50|87182.4|87157.4|87184.6|87134.6|87195.5|87158.9|87171.4|87134.2|55
1632815820000|2021-09-28 07:57:00|87184.9|87134.9|87170.1|87145.1|87184.9|87147.3|87169.3|87134.4|41
1632815830000|2021-09-28 07:57:10|87169.1|87144.1|87166.1|87141.1|87170.7|87145.7|87165.1|87140.1|45
1632815840000|2021-09-28 07:57:20|87165.6|87140.6|87170.5|87145.5|87182.5|87146.5|87165.5|87130.2|45
1632815850000|2021-09-28 07:57:30|87170.2|87145.2|87169.1|87144.1|87172.5|87147.5|87167.9|87142.9|56
1632815860000|2021-09-28 07:57:40|87168.3|87143.3|87170|87145|87170.2|87145.2|87168.1|87143.1|39
1632815870000|2021-09-28 07:57:50|87169.6|87144.6|87169.5|87144.5|87169.8|87144.8|87169.2|87144.2|25
1632815880000|2021-09-28 07:58:00|87169.3|87144.3|87168.5|87143.5|87171.6|87146.6|87167.4|87142.4|46
1632815890000|2021-09-28 07:58:10|87168.3|87143.3|87169.3|87144.3|87169.3|87144.3|87167.9|87142.9|26
1632815900000|2021-09-28 07:58:20|87169.4|87144.4|87167.9|87142.9|87169.4|87144.4|87167.5|87142.5|28
1632815910000|2021-09-28 07:58:30|87167.6|87142.6|87169.9|87144.9|87170.5|87145.5|87167.6|87142.6|46
1632815920000|2021-09-28 07:58:40|87169.8|87144.8|87181|87131|87183.5|87146.3|87168.5|87130.4|44
1632815930000|2021-09-28 07:58:50|87180.7|87130.7|87181.6|87131.6|87181.9|87131.9|87180.2|87130.2|33
1632815940000|2021-09-28 07:59:00|87181.7|87131.7|87171.3|87146.3|87183.9|87146.3|87171.1|87130.9|38
1632815950000|2021-09-28 07:59:10|87171.4|87146.4|87164.9|87139.9|87177.5|87146.6|87163.4|87126.5|35
1632815960000|2021-09-28 07:59:20|87165.4|87140.4|87178.7|87153.7|87182.4|87153.7|87165.1|87132.4|46
1632815970000|2021-09-28 07:59:30|87178.5|87153.5|87172.8|87147.8|87178.7|87153.7|87171|87146|41
1632815980000|2021-09-28 07:59:40|87173.1|87148.1|87179.3|87129.3|87181.6|87148.7|87170.8|87128.4|37
1632815990000|2021-09-28 07:59:50|87179.5|87129.5|87167.4|87117.4|87179.8|87138.2|87153.8|87116.4|49
1632816000000|2021-09-28 08:00:00|87169.8|87119.8|87157|87132|87169.8|87134|87156.2|87119.8|34
1632816010000|2021-09-28 08:00:10|87157.2|87132.2|87164.5|87139.5|87166.5|87141.5|87156.7|87131.7|52
1632816020000|2021-09-28 08:00:20|87164.7|87139.7|87157.9|87132.9|87176.1|87139.9|87156.9|87120.8|39
1632816030000|2021-09-28 08:00:30|87158|87133|87176.2|87126.2|87176.3|87138.7|87156.8|87121.2|39
1632816040000|2021-09-28 08:00:40|87176.3|87126.3|87163.8|87138.8|87176.4|87139.1|87162.2|87124.3|44
1632816050000|2021-09-28 08:00:50|87164.4|87139.4|87166.5|87141.5|87168.6|87143.6|87161.4|87136.4|47
1632816060000|2021-09-28 08:01:00|87166.7|87141.7|87183.5|87133.5|87183.5|87143|87166.1|87132.3|41
1632816070000|2021-09-28 08:01:10|87183.2|87133.2|87171.3|87146.3|87183.3|87148.1|87169.8|87132.6|39
1632816080000|2021-09-28 08:01:20|87171.6|87146.6|87170.9|87145.9|87184.7|87146.6|87170.3|87129.1|46
1632816090000|2021-09-28 08:01:30|87171.1|87146.1|87171.7|87146.7|87185.5|87148.4|87169.8|87131.9|47
1632816100000|2021-09-28 08:01:40|87171.4|87146.4|87171.6|87146.6|87173.7|87148.7|87171.2|87146.2|37
1632816110000|2021-09-28 08:01:50|87171.5|87146.5|87169.3|87144.3|87181.6|87146.5|87167.6|87130.3|40
1632816120000|2021-09-28 08:02:00|87169.1|87144.1|87165.6|87140.6|87170.9|87145.9|87165.6|87140.6|36
1632816130000|2021-09-28 08:02:10|87166|87141|87164.3|87139.3|87166.2|87141.2|87161.4|87136.4|49
1632816140000|2021-09-28 08:02:20|87164.2|87139.2|87163.8|87138.8|87166|87141|87160.8|87135.8|46
1632816150000|2021-09-28 08:02:30|87164|87139|87165.6|87140.6|87166.3|87141.3|87163.3|87138.3|44
1632816160000|2021-09-28 08:02:40|87165.9|87140.9|87161|87136|87166|87141|87159.8|87134.8|51
1632816170000|2021-09-28 08:02:50|87160.9|87135.9|87160.7|87135.7|87161.6|87136.6|87160.2|87135.2|39
1632816180000|2021-09-28 08:03:00|87161|87136|87156.8|87131.8|87161.2|87136.2|87156.5|87131.5|50
1632816190000|2021-09-28 08:03:10|87157.1|87132.1|87158|87133|87158.6|87133.6|87153.6|87128.6|49
1632816200000|2021-09-28 08:03:20|87157.9|87132.9|87155.9|87130.9|87157.9|87132.9|87154.1|87129.1|57
1632816210000|2021-09-28 08:03:30|87155.8|87130.8|87158.8|87133.8|87159.8|87134.8|87155.8|87130.8|44
1632816220000|2021-09-28 08:03:40|87159.6|87134.6|87158.2|87133.2|87160.7|87135.7|87156.6|87131.6|46
1632816230000|2021-09-28 08:03:50|87158.1|87133.1|87153.1|87128.1|87158.1|87133.1|87151.9|87126.9|42
1632816240000|2021-09-28 08:04:00|87152.7|87127.7|87159.9|87134.9|87171.9|87134.9|87152.7|87116.5|50
1632816250000|2021-09-28 08:04:10|87157.6|87132.6|87157.8|87132.8|87160.4|87135.4|87157.3|87132.3|44
1632816260000|2021-09-28 08:04:20|87157.6|87132.6|87161.7|87136.7|87161.7|87136.7|87157.4|87132.4|32
1632816270000|2021-09-28 08:04:30|87161.6|87136.6|87161.6|87136.6|87162.3|87137.3|87158.9|87133.9|40
1632816280000|2021-09-28 08:04:40|87161.7|87136.7|87161.4|87136.4|87162.5|87137.5|87159.2|87134.2|41
1632816290000|2021-09-28 08:04:50|87161|87136|87176.5|87126.5|87177.1|87138.8|87161|87122.2|44
1632816300000|2021-09-28 08:05:00|87164.9|87139.9|87165.9|87140.9|87182.3|87143.5|87162|87124.9|56
1632816310000|2021-09-28 08:05:10|87166.6|87141.6|87178.7|87128.7|87179.7|87142|87166.2|87126.1|50
1632816320000|2021-09-28 08:05:20|87179.1|87129.1|87166|87141|87179.3|87141.4|87165.3|87128.5|39
1632816330000|2021-09-28 08:05:30|87166.1|87141.1|87166.1|87141.1|87178.6|87141.1|87164.3|87128.2|35
1632816340000|2021-09-28 08:05:40|87165.5|87140.5|87169|87144|87181.4|87145.1|87165.4|87131.4|37
1632816350000|2021-09-28 08:05:50|87169.2|87144.2|87183.9|87133.9|87185.8|87148.7|87168.6|87133.3|36
1632816360000|2021-09-28 08:06:00|87184.2|87134.2|87183.2|87133.2|87184.6|87134.6|87180.9|87130.9|40
1632816370000|2021-09-28 08:06:10|87169.2|87144.2|87181.5|87131.5|87184.5|87145.9|87169.2|87131.1|37
1632816380000|2021-09-28 08:06:20|87181.4|87131.4|87180|87130|87181.7|87131.7|87177.8|87127.8|32
1632816390000|2021-09-28 08:06:30|87180.1|87130.1|87177.5|87127.5|87180.1|87130.1|87176.9|87126.9|23
1632816400000|2021-09-28 08:06:40|87178|87128|87181.4|87131.4|87181.6|87131.6|87178|87128|28
1632816410000|2021-09-28 08:06:50|87182.5|87132.5|87185.8|87135.8|87187.9|87146.5|87171.1|87131.4|49
1632816420000|2021-09-28 08:07:00|87185.7|87135.7|87195.8|87145.8|87196.9|87156.5|87176.5|87135.7|59
1632816430000|2021-09-28 08:07:10|87195.5|87145.5|87210.8|87185.8|87222.8|87186.1|87195.1|87145.1|49
1632816440000|2021-09-28 08:07:20|87209.6|87184.6|87209.8|87184.8|87211.3|87186.3|87209.5|87184.5|35
1632816450000|2021-09-28 08:07:30|87209.9|87184.9|87210.3|87185.3|87210.5|87185.5|87208.3|87183.3|34
1632816460000|2021-09-28 08:07:40|87210.7|87185.7|87227.9|87202.9|87233.2|87203.5|87210.3|87177.2|52
1632816470000|2021-09-28 08:07:50|87228|87203|87240.2|87190.2|87249.1|87207.4|87227.7|87189.5|48
1632816480000|2021-09-28 08:08:00|87238.7|87188.7|87224.8|87174.8|87240.6|87200.8|87223.3|87173.3|50
1632816490000|2021-09-28 08:08:10|87224|87174|87223.1|87173.1|87226.6|87176.6|87222.2|87172.2|51
1632816500000|2021-09-28 08:08:20|87222.6|87172.6|87226.6|87176.6|87226.8|87176.8|87222.5|87172.5|31
1632816510000|2021-09-28 08:08:30|87225.1|87175.1|87226.9|87176.9|87228.2|87178.2|87225.1|87175.1|36
1632816520000|2021-09-28 08:08:40|87226.6|87176.6|87214.8|87189.8|87226.6|87190.8|87213.2|87176.6|30
1632816530000|2021-09-28 08:08:50|87214.7|87189.7|87219.5|87194.5|87234.8|87194.5|87213.6|87180.1|38
1632816540000|2021-09-28 08:09:00|87219.8|87194.8|87214.5|87189.5|87229.2|87194.8|87213.8|87176.2|41
1632816550000|2021-09-28 08:09:10|87214.2|87189.2|87213.8|87188.8|87215|87190|87213.6|87188.6|28
1632816560000|2021-09-28 08:09:20|87213.7|87188.7|87214.9|87189.9|87218.5|87193.5|87213.7|87188.7|38
1632816570000|2021-09-28 08:09:30|87214.8|87189.8|87213.8|87188.8|87216.9|87191.9|87211.9|87186.9|32
1632816580000|2021-09-28 08:09:40|87215.8|87190.8|87214.6|87189.6|87216|87191|87213.3|87188.3|50
1632816590000|2021-09-28 08:09:50|87214.2|87189.2|87231|87206|87241.8|87206|87214.2|87186.8|65
1632816600000|2021-09-28 08:10:00|87243.8|87193.8|87246.7|87221.7|87258.6|87221.7|87231.5|87192.9|49
1632816610000|2021-09-28 08:10:10|87248.2|87223.2|87244|87219|87263.9|87225.8|87228.8|87193.4|62
1632816620000|2021-09-28 08:10:20|87244.2|87219.2|87254.2|87229.2|87269|87230.8|87243.3|87210.8|52
1632816630000|2021-09-28 08:10:30|87255.5|87230.5|87262|87212|87268.2|87230.5|87252.4|87210.1|58
1632816640000|2021-09-28 08:10:40|87261.7|87211.7|87263.8|87213.8|87266.5|87227.7|87250.3|87211.6|44
1632816650000|2021-09-28 08:10:50|87263.5|87213.5|87268.9|87218.9|87268.9|87230.6|87254.1|87213.1|41
1632816660000|2021-09-28 08:11:00|87268.4|87218.4|87265.5|87240.5|87280.6|87240.5|87257.2|87218.3|50
1632816670000|2021-09-28 08:11:10|87266|87241|87270|87245|87283.5|87245|87263.6|87228.8|47
1632816680000|2021-09-28 08:11:20|87269.8|87244.8|87278.2|87228.2|87279.6|87244.8|87264.3|87227.1|57
1632816690000|2021-09-28 08:11:30|87278.4|87228.4|87266|87241|87279.3|87242.3|87264.7|87228.1|44
1632816700000|2021-09-28 08:11:40|87266.1|87241.1|87264.7|87239.7|87277.2|87241.1|87263.6|87224.2|45
1632816710000|2021-09-28 08:11:50|87265.5|87240.5|87271.1|87246.1|87285.9|87252.3|87265.5|87233.4|60
1632816720000|2021-09-28 08:12:00|87271.6|87246.6|87273.3|87248.3|87285.8|87249.1|87268|87231.3|46
1632816730000|2021-09-28 08:12:10|87273.4|87248.4|87285.6|87235.6|87286.8|87250.8|87271.7|87234.6|46
1632816740000|2021-09-28 08:12:20|87285.7|87235.7|87285.3|87235.3|87288.8|87248.5|87271.4|87232|41
1632816750000|2021-09-28 08:12:30|87272.2|87247.2|87284.4|87234.4|87284.5|87248.2|87270.5|87233.5|45
1632816760000|2021-09-28 08:12:40|87284.6|87234.6|87284|87234|87284.6|87234.6|87283.3|87233.3|31
1632816770000|2021-09-28 08:12:50|87283.6|87233.6|87282.1|87232.1|87284|87243.9|87268.9|87229.5|36
1632816780000|2021-09-28 08:13:00|87266.2|87241.2|87262.3|87237.3|87277.6|87242.2|87262.3|87225.5|36
1632816790000|2021-09-28 08:13:10|87262.1|87237.1|87262.8|87212.8|87275.6|87237.4|87252.5|87212.6|57
1632816800000|2021-09-28 08:13:20|87263.2|87213.2|87245.5|87220.5|87264.3|87222.1|87245.2|87206.7|50
1632816810000|2021-09-28 08:13:30|87245.4|87220.4|87252.4|87202.4|87257.8|87221.3|87239.4|87202.4|50
1632816820000|2021-09-28 08:13:40|87239.8|87214.8|87247.9|87222.9|87248.1|87223.1|87239.4|87214.4|55
1632816830000|2021-09-28 08:13:50|87244.3|87219.3|87240.9|87215.9|87245.2|87220.2|87238.6|87213.6|57
1632816840000|2021-09-28 08:14:00|87240.1|87215.1|87259.6|87209.6|87262.1|87222.6|87239.1|87203.8|44
1632816850000|2021-09-28 08:14:10|87247.5|87222.5|87248.9|87223.9|87249.8|87224.8|87245.5|87220.5|52
1632816860000|2021-09-28 08:14:20|87248.8|87223.8|87256.3|87231.3|87256.8|87231.8|87248.7|87223.7|40
1632816870000|2021-09-28 08:14:30|87256|87231|87271.1|87221.1|87272.1|87234.4|87253|87217.7|47
1632816880000|2021-09-28 08:14:40|87272.3|87222.3|87255.7|87230.7|87272.3|87231.1|87252.6|87215.6|40
1632816890000|2021-09-28 08:14:50|87255.2|87230.2|87246.6|87221.6|87269.5|87231.2|87246.6|87215|45
1632816900000|2021-09-28 08:15:00|87246.5|87221.5|87250.8|87225.8|87264.1|87225.8|87242.3|87214|61
1632816910000|2021-09-28 08:15:10|87250.9|87225.9|87266.6|87216.6|87266.9|87227|87249.4|87211.6|45
1632816920000|2021-09-28 08:15:20|87267.6|87217.6|87264.5|87214.5|87268.1|87228.4|87253.1|87214.5|40
1632816930000|2021-09-28 08:15:30|87264.7|87214.7|87265.6|87215.6|87266.4|87228.8|87250.1|87212.6|37
1632816940000|2021-09-28 08:15:40|87266.7|87216.7|87269.3|87219.3|87269.9|87232|87256.7|87216.6|34
1632816950000|2021-09-28 08:15:50|87269.2|87219.2|87261.1|87236.1|87276.8|87239.8|87260.3|87218.9|48
1632816960000|2021-09-28 08:16:00|87260.8|87235.8|87258.6|87233.6|87271.2|87238.6|87258.1|87220.9|43
1632816970000|2021-09-28 08:16:10|87258.9|87233.9|87266.3|87241.3|87279.3|87242|87258|87227.5|46
1632816980000|2021-09-28 08:16:20|87266.4|87241.4|87265.1|87240.1|87280.3|87243.1|87264.7|87227.4|45
1632816990000|2021-09-28 08:16:30|87265.6|87240.6|87275.3|87225.3|87277.6|87241.8|87261.6|87224.3|35
1632817000000|2021-09-28 08:16:40|87274.8|87224.8|87275.3|87225.3|87275.9|87225.9|87274.3|87224.3|37
1632817010000|2021-09-28 08:16:50|87275.1|87225.1|87260.5|87235.5|87275.1|87235.9|87257.6|87223.3|43
1632817020000|2021-09-28 08:17:00|87260.8|87235.8|87263.9|87238.9|87264.4|87239.4|87260.2|87235.2|41
1632817030000|2021-09-28 08:17:10|87264.2|87239.2|87259.1|87234.1|87275.7|87240.1|87259|87222.7|43
1632817040000|2021-09-28 08:17:20|87259.2|87234.2|87285.4|87235.4|87285.4|87247.1|87254.7|87220.4|38
1632817050000|2021-09-28 08:17:30|87285.7|87235.7|87263.8|87238.8|87285.9|87245.3|87263.1|87234.6|44
1632817060000|2021-09-28 08:17:40|87264.2|87239.2|87278.9|87228.9|87279.3|87241|87258.4|87219.4|50
1632817070000|2021-09-28 08:17:50|87279.2|87229.2|87281|87231|87281.8|87241.7|87263.7|87225.6|52
1632817080000|2021-09-28 08:18:00|87282|87232|87293.2|87243.2|87293.2|87243.2|87278|87228|48
1632817090000|2021-09-28 08:18:10|87281.5|87256.5|87279.7|87254.7|87293.4|87257.2|87279.7|87241.9|45
1632817100000|2021-09-28 08:18:20|87279.9|87254.9|87278.5|87253.5|87292.1|87255.7|87277.8|87239.4|41
1632817110000|2021-09-28 08:18:30|87278.6|87253.6|87274.7|87249.7|87292.2|87253.8|87273.9|87236|47
1632817120000|2021-09-28 08:18:40|87275|87250|87289.4|87239.4|87289.4|87252.7|87274.1|87237.8|45
1632817130000|2021-09-28 08:18:50|87289.1|87239.1|87278.1|87253.1|87291.1|87253.2|87273|87235.3|44
1632817140000|2021-09-28 08:19:00|87278.4|87253.4|87275.5|87250.5|87287.4|87253.4|87273.7|87236.4|52
1632817150000|2021-09-28 08:19:10|87275.9|87250.9|87288.1|87263.1|87301.1|87263.6|87274.8|87239|45
1632817160000|2021-09-28 08:19:20|87287.9|87262.9|87282.2|87257.2|87300.5|87262.9|87281.6|87246.5|45
1632817170000|2021-09-28 08:19:30|87281.9|87256.9|87285.1|87260.1|87292.6|87263.5|87273.3|87242.6|56
1632817180000|2021-09-28 08:19:40|87285|87260|87286.3|87261.3|87288.9|87263.9|87285|87260|38
1632817190000|2021-09-28 08:19:50|87286.6|87261.6|87281.7|87256.7|87299.1|87263.1|87277.9|87242.3|60
1632817200000|2021-09-28 08:20:00|87281.5|87256.5|87303|87253|87303.4|87263.1|87281.5|87245.6|55
1632817210000|2021-09-28 08:20:10|87302.9|87252.9|87303.8|87253.8|87305.1|87255.1|87302.9|87252.9|50
1632817220000|2021-09-28 08:20:20|87304.4|87254.4|87304.6|87254.6|87304.9|87254.9|87303.5|87253.5|41
1632817230000|2021-09-28 08:20:30|87304|87254|87295.7|87245.7|87304.7|87265.5|87289.4|87245.3|30
1632817240000|2021-09-28 08:20:40|87284.9|87259.9|87288.2|87263.2|87301.5|87267|87284.9|87249|47
1632817250000|2021-09-28 08:20:50|87288.4|87263.4|87288.5|87263.5|87289.7|87264.7|87288|87263|23
1632817260000|2021-09-28 08:21:00|87299.6|87249.6|87296.5|87246.5|87303.9|87269.3|87284.1|87245.4|46
1632817270000|2021-09-28 08:21:10|87296.3|87246.3|87287.6|87262.6|87300.3|87264.8|87287.2|87245.5|40
1632817280000|2021-09-28 08:21:20|87287.9|87262.9|87299.3|87274.3|87312.2|87275.2|87287.9|87254.4|63
1632817290000|2021-09-28 08:21:30|87300|87275|87318.7|87268.7|87322|87282.9|87298.7|87262.5|47
1632817300000|2021-09-28 08:21:40|87319.5|87269.5|87322.2|87272.2|87322.9|87284|87306.5|87269.5|36
1632817310000|2021-09-28 08:21:50|87322.3|87272.3|87328.4|87278.4|87329.9|87291.6|87308.8|87270|51
1632817320000|2021-09-28 08:22:00|87328.6|87278.6|87331.8|87281.8|87331.8|87281.8|87328.3|87278.3|42
1632817330000|2021-09-28 08:22:10|87332.1|87282.1|87332.3|87282.3|87334|87295.5|87319.9|87281.1|26
1632817340000|2021-09-28 08:22:20|87332.4|87282.4|87338.4|87288.4|87338.6|87298.3|87322.3|87282.4|40
1632817350000|2021-09-28 08:22:30|87338|87288|87344.4|87294.4|87344.7|87294.7|87337.6|87287.6|51
1632817360000|2021-09-28 08:22:40|87344.2|87294.2|87357.2|87307.2|87358.1|87320.6|87337.8|87294.2|55
1632817370000|2021-09-28 08:22:50|87356.9|87306.9|87353.7|87303.7|87357.5|87320.2|87343.2|87302.5|55
1632817380000|2021-09-28 08:23:00|87354.3|87304.3|87360.1|87310.1|87360.2|87322.3|87335.6|87296.7|64
1632817390000|2021-09-28 08:23:10|87359.7|87309.7|87346.3|87321.3|87359.7|87322.6|87344.6|87306.9|42
1632817400000|2021-09-28 08:23:20|87346.4|87321.4|87343.5|87318.5|87365.6|87324.6|87343.5|87310.9|47
1632817410000|2021-09-28 08:23:30|87342.4|87317.4|87334.4|87309.4|87355.4|87318|87329.9|87303|57
1632817420000|2021-09-28 08:23:40|87335|87310|87348.8|87298.8|87351.3|87313.3|87332|87298.3|57
1632817430000|2021-09-28 08:23:50|87348.2|87298.2|87329.9|87304.9|87348.2|87312.6|87329.4|87293.2|48
1632817440000|2021-09-28 08:24:00|87330.1|87305.1|87331.1|87306.1|87331.6|87306.6|87328.6|87303.6|53
1632817450000|2021-09-28 08:24:10|87330.9|87305.9|87337.1|87287.1|87339.1|87306.9|87324.2|87285.7|47
1632817460000|2021-09-28 08:24:20|87336.8|87286.8|87321.7|87296.7|87337.2|87298.1|87319.9|87283.6|45
1632817470000|2021-09-28 08:24:30|87321.4|87296.4|87352.9|87302.9|87353.4|87316.2|87320.6|87295.6|31
1632817480000|2021-09-28 08:24:40|87352.7|87302.7|87352.8|87302.8|87354.5|87316.3|87340.2|87300.5|38
1632817490000|2021-09-28 08:24:50|87353.1|87303.1|87352.6|87302.6|87353.5|87303.5|87352.2|87302.2|36
1632817500000|2021-09-28 08:25:00|87352.8|87302.8|87346.2|87296.2|87352.9|87313.2|87334.6|87293.3|58
1632817510000|2021-09-28 08:25:10|87346.5|87296.5|87360.2|87310.2|87361.1|87322.8|87345|87295.3|55
1632817520000|2021-09-28 08:25:20|87360.3|87310.3|87354.9|87304.9|87361.6|87324|87348.1|87304.8|53
1632817530000|2021-09-28 08:25:30|87350.1|87300.1|87355.8|87305.8|87355.9|87315.4|87338.5|87298.6|55
1632817540000|2021-09-28 08:25:40|87356.1|87306.1|87350.8|87300.8|87356.6|87314.9|87338|87299.4|46
1632817550000|2021-09-28 08:25:50|87350.6|87300.6|87341.1|87316.1|87353.6|87316.2|87341.1|87300.4|34
1632817560000|2021-09-28 08:26:00|87341.8|87316.8|87341|87316|87341.9|87316.9|87339|87314|46
1632817570000|2021-09-28 08:26:10|87341.3|87316.3|87347|87322|87360.2|87322.7|87338.9|87309.8|43
1632817580000|2021-09-28 08:26:20|87359.4|87309.4|87363.4|87313.4|87364.9|87327.3|87345.8|87308.6|39
1632817590000|2021-09-28 08:26:30|87363.6|87313.6|87353.1|87328.1|87368.3|87332.7|87351.6|87313.5|46
1632817600000|2021-09-28 08:26:40|87353.3|87328.3|87355|87330|87366|87331.1|87351.1|87314.8|48
1632817610000|2021-09-28 08:26:50|87354.4|87329.4|87363.2|87313.2|87367.3|87330.2|87351|87313.2|53
1632817620000|2021-09-28 08:27:00|87350.7|87325.7|87363.2|87313.2|87363.3|87327.1|87348.3|87309.9|41
1632817630000|2021-09-28 08:27:10|87363.1|87313.1|87341.7|87316.7|87363.1|87323.6|87341.4|87310.8|47
1632817640000|2021-09-28 08:27:20|87341.6|87316.6|87351|87301|87361.9|87323.7|87341.3|87300.7|55
1632817650000|2021-09-28 08:27:30|87350.8|87300.8|87336.4|87311.4|87352|87311.4|87336.4|87296.5|43
1632817660000|2021-09-28 08:27:40|87334.8|87309.8|87350.9|87300.9|87352.6|87310.7|87334.4|87297.7|47
1632817670000|2021-09-28 08:27:50|87351.4|87301.4|87353.3|87303.3|87356.1|87306.1|87351.1|87301.1|47
1632817680000|2021-09-28 08:28:00|87353.2|87303.2|87359.2|87309.2|87359.2|87309.2|87352.7|87302.7|33
1632817690000|2021-09-28 08:28:10|87358.4|87308.4|87353.3|87303.3|87359.9|87318.9|87342|87301.3|55
1632817700000|2021-09-28 08:28:20|87353.8|87303.8|87349.6|87299.6|87354.5|87316.7|87337.4|87298.4|34
1632817710000|2021-09-28 08:28:30|87350.4|87300.4|87341.1|87316.1|87353.4|87318.5|87339.1|87300.4|33
1632817720000|2021-09-28 08:28:40|87340.8|87315.8|87345.8|87295.8|87351.6|87316|87337.8|87294|46
1632817730000|2021-09-28 08:28:50|87347.4|87297.4|87334.9|87309.9|87348.1|87310.7|87333.9|87295.3|35
1632817740000|2021-09-28 08:29:00|87334.4|87309.4|87342.2|87292.2|87345|87310|87333.9|87292.2|33
1632817750000|2021-09-28 08:29:10|87341.9|87291.9|87333.6|87308.6|87346|87308.9|87333.1|87291|24
1632817760000|2021-09-28 08:29:20|87333.8|87308.8|87346.9|87296.9|87346.9|87308.8|87332.6|87295.3|27
1632817770000|2021-09-28 08:29:30|87347.1|87297.1|87348.4|87298.4|87351|87313.8|87335.2|87293.9|46
1632817780000|2021-09-28 08:29:40|87344.4|87294.4|87330.9|87305.9|87344.4|87307.1|87329.9|87292.2|43
1632817790000|2021-09-28 08:29:50|87331|87306|87334.5|87309.5|87336.4|87311.4|87330.7|87305.7|31
1632817800000|2021-09-28 08:30:00|87334.7|87309.7|87327.3|87302.3|87335.4|87310.4|87324.1|87299.1|56
1632817810000|2021-09-28 08:30:10|87327.1|87302.1|87332.9|87307.9|87332.9|87307.9|87326.3|87301.3|48
1632817820000|2021-09-28 08:30:20|87332.8|87307.8|87335.2|87310.2|87350|87313.7|87332|87299.2|50
1632817830000|2021-09-28 08:30:30|87335.4|87310.4|87335.4|87310.4|87336.9|87311.9|87334.9|87309.9|42
1632817840000|2021-09-28 08:30:40|87334.6|87309.6|87342.1|87292.1|87345.6|87310.6|87332.1|87292.1|42
1632817850000|2021-09-28 08:30:50|87341|87291|87339|87289|87341.4|87301.2|87324.9|87287.4|51
1632817860000|2021-09-28 08:31:00|87339.2|87289.2|87318.4|87293.4|87339.9|87293.4|87310.7|87277.4|52
1632817870000|2021-09-28 08:31:10|87318.7|87293.7|87316.4|87291.4|87319.1|87294.1|87316.2|87291.2|38
1632817880000|2021-09-28 08:31:20|87316.2|87291.2|87330.1|87280.1|87330.4|87292.5|87316.2|87279.6|30
1632817890000|2021-09-28 08:31:30|87329.9|87279.9|87317|87267|87329.9|87279.9|87317|87267|51
1632817900000|2021-09-28 08:31:40|87316.1|87266.1|87303.1|87278.1|87317.6|87279.9|87299.6|87266.1|47
1632817910000|2021-09-28 08:31:50|87303.6|87278.6|87306.3|87256.3|87313|87278.6|87297.1|87253.2|57
1632817920000|2021-09-28 08:32:00|87293.8|87268.8|87294.9|87244.9|87299.7|87270.7|87285.6|87244.9|56
1632817930000|2021-09-28 08:32:10|87293.7|87243.7|87289.2|87239.2|87297.5|87253.8|87275|87236.2|62
1632817940000|2021-09-28 08:32:20|87289.3|87239.3|87292.6|87242.6|87296.6|87257.7|87273.3|87235.3|59
1632817950000|2021-09-28 08:32:30|87292.8|87242.8|87273.1|87248.1|87292.8|87248.1|87268.6|87227.8|62
1632817960000|2021-09-28 08:32:40|87270.1|87245.1|87272|87222|87280.5|87245.7|87258.7|87219.9|57
1632817970000|2021-09-28 08:32:50|87272.8|87222.8|87262.3|87212.3|87272.8|87236.4|87255.3|87207.8|58
1632817980000|2021-09-28 08:33:00|87263.8|87213.8|87267.2|87217.2|87270.2|87232.3|87255.4|87213.5|42
1632817990000|2021-09-28 08:33:10|87267|87217|87276.6|87226.6|87276.9|87226.9|87265.8|87215.8|53
1632818000000|2021-09-28 08:33:20|87276.7|87226.7|87281.1|87231.1|87281.7|87231.7|87274.8|87224.8|54
1632818010000|2021-09-28 08:33:30|87281.8|87231.8|87279.7|87229.7|87283.1|87233.1|87277.8|87227.8|45
1632818020000|2021-09-28 08:33:40|87279.9|87229.9|87298.8|87248.8|87300.9|87264.4|87278.8|87229.6|59
1632818030000|2021-09-28 08:33:50|87298.5|87248.5|87301.9|87251.9|87302.6|87252.6|87298.5|87248.5|47
1632818040000|2021-09-28 08:34:00|87302.2|87252.2|87301.9|87251.9|87304.4|87254.4|87300.6|87250.6|45
1632818050000|2021-09-28 08:34:10|87301.5|87251.5|87288.8|87263.8|87303.8|87263.8|87288.8|87250.5|27
1632818060000|2021-09-28 08:34:20|87289|87264|87289.3|87239.3|87300.8|87264|87285|87238.3|46
1632818070000|2021-09-28 08:34:30|87289.1|87239.1|87272.9|87247.9|87289.1|87248.7|87272.7|87236.6|39
1632818080000|2021-09-28 08:34:40|87272|87247|87279.2|87254.2|87292.2|87254.5|87271.1|87238.3|49
1632818090000|2021-09-28 08:34:50|87279.3|87254.3|87295.1|87245.1|87295.3|87254.3|87274.9|87239|51
1632818100000|2021-09-28 08:35:00|87294.9|87244.9|87306.9|87256.9|87308.7|87266.2|87289.1|87243.4|58
1632818110000|2021-09-28 08:35:10|87307.3|87257.3|87314.1|87264.1|87314.3|87264.3|87307.3|87257.3|56
1632818120000|2021-09-28 08:35:20|87314.3|87264.3|87316.6|87266.6|87317.8|87267.8|87312.7|87262.7|49
1632818130000|2021-09-28 08:35:30|87317|87267|87316.3|87266.3|87317.4|87267.4|87315.6|87265.6|28
1632818140000|2021-09-28 08:35:40|87312.7|87262.7|87320.9|87270.9|87323.3|87286.2|87309.9|87262.7|47
1632818150000|2021-09-28 08:35:50|87321.2|87271.2|87319.9|87269.9|87322.3|87272.3|87319.5|87269.5|41
1632818160000|2021-09-28 08:36:00|87320|87270|87325.5|87275.5|87325.5|87275.5|87318.1|87268.1|52
1632818170000|2021-09-28 08:36:10|87326.2|87276.2|87338.4|87288.4|87340.1|87304.3|87318.7|87273.4|57
1632818180000|2021-09-28 08:36:20|87338.2|87288.2|87334.9|87284.9|87339.5|87289.5|87333.3|87283.3|36
1632818190000|2021-09-28 08:36:30|87334.8|87284.8|87328.3|87278.3|87336.3|87286.3|87327.8|87277.8|41
1632818200000|2021-09-28 08:36:40|87328|87278|87332.9|87282.9|87333.9|87296.9|87319.3|87273.2|61
1632818210000|2021-09-28 08:36:50|87333.1|87283.1|87324.5|87299.5|87338.4|87300.4|87324.5|87282.4|37
1632818220000|2021-09-28 08:37:00|87324.1|87299.1|87344.1|87294.1|87344.1|87299.1|87324.1|87288.9|42
1632818230000|2021-09-28 08:37:10|87343.6|87293.6|87343.4|87293.4|87347.7|87297.7|87343|87293|46
1632818240000|2021-09-28 08:37:20|87342.1|87292.1|87341|87291|87343|87293|87340.8|87290.8|42
1632818250000|2021-09-28 08:37:30|87341.6|87291.6|87343.1|87293.1|87343.2|87293.2|87341.1|87291.1|32
1632818260000|2021-09-28 08:37:40|87342.7|87292.7|87341.4|87291.4|87343.5|87293.5|87341.2|87291.2|24
1632818270000|2021-09-28 08:37:50|87341.5|87291.5|87360.3|87310.3|87363.7|87325.9|87341.4|87291.4|46
1632818280000|2021-09-28 08:38:00|87360.4|87310.4|87359.3|87309.3|87362|87312|87358.1|87308.1|35
1632818290000|2021-09-28 08:38:10|87359.8|87309.8|87367|87317|87367.4|87328.5|87353|87308.6|36
1632818300000|2021-09-28 08:38:20|87366.2|87316.2|87370.8|87320.8|87375.2|87337.9|87355.4|87315.8|48
1632818310000|2021-09-28 08:38:30|87371.1|87321.1|87359.6|87309.6|87371.1|87321.1|87359.6|87309.6|49
1632818320000|2021-09-28 08:38:40|87359.7|87309.7|87371.3|87321.3|87373.4|87323.4|87359.7|87309.7|38
1632818330000|2021-09-28 08:38:50|87371.2|87321.2|87363.4|87313.4|87371.2|87321.2|87363.1|87313.1|41
1632818340000|2021-09-28 08:39:00|87364.4|87314.4|87370.7|87320.7|87370.7|87320.7|87363.1|87313.1|50
1632818350000|2021-09-28 08:39:10|87370.3|87320.3|87365|87315|87370.3|87320.3|87365|87315|31
1632818360000|2021-09-28 08:39:20|87365.4|87315.4|87361|87311|87365.6|87315.6|87361|87311|38
1632818370000|2021-09-28 08:39:30|87359|87309|87354.5|87329.5|87370|87329.5|87344.9|87302.4|59
1632818380000|2021-09-28 08:39:40|87365.4|87315.4|87389.8|87339.8|87395.2|87360.9|87354.7|87314.4|69
1632818390000|2021-09-28 08:39:50|87389.9|87339.9|87395|87345|87396.9|87359.1|87383.3|87338.9|49
1632818400000|2021-09-28 08:40:00|87395.5|87345.5|87391.9|87366.9|87402.3|87368.5|87386.6|87344.3|58
1632818410000|2021-09-28 08:40:10|87392.2|87367.2|87399.1|87349.1|87420|87379.2|87392.2|87348.4|61
1632818420000|2021-09-28 08:40:20|87399.3|87349.3|87392|87367|87404.2|87367.4|87391.4|87349.2|45
1632818430000|2021-09-28 08:40:30|87393.1|87368.1|87389.7|87364.7|87393.1|87368.1|87389.4|87364.4|38
1632818440000|2021-09-28 08:40:40|87389.9|87364.9|87386|87336|87395.2|87364.9|87385.5|87336|41
1632818450000|2021-09-28 08:40:50|87386.5|87336.5|87364.2|87339.2|87386.9|87340.3|87363.9|87327.3|52
1632818460000|2021-09-28 08:41:00|87363.9|87338.9|87382.3|87332.3|87382.6|87344.6|87363.6|87331.4|42
1632818470000|2021-09-28 08:41:10|87382.4|87332.4|87383.2|87333.2|87383.4|87333.4|87382|87332|23
1632818480000|2021-09-28 08:41:20|87383.1|87333.1|87377.6|87327.6|87383.1|87342.6|87366.9|87327.6|32
1632818490000|2021-09-28 08:41:30|87375.3|87325.3|87353.3|87328.3|87376.4|87338.7|87351.3|87314.4|61
1632818500000|2021-09-28 08:41:40|87353.4|87328.4|87361.8|87336.8|87373.6|87337.2|87352.9|87317.9|39
1632818510000|2021-09-28 08:41:50|87362|87337|87363.4|87338.4|87363.8|87338.8|87360.6|87335.6|26
1632818520000|2021-09-28 08:42:00|87363.3|87338.3|87372.4|87347.4|87379.5|87350.3|87361.8|87328.6|55
1632818530000|2021-09-28 08:42:10|87374.9|87349.9|87381.3|87331.3|87391.1|87353.4|87368.3|87330.8|51
1632818540000|2021-09-28 08:42:20|87382.3|87332.3|87379.1|87329.1|87383.9|87347.9|87363.7|87326.2|52
1632818550000|2021-09-28 08:42:30|87379.4|87329.4|87370.8|87320.8|87379.4|87333.9|87356.7|87318.8|45
1632818560000|2021-09-28 08:42:40|87371.1|87321.1|87366.5|87316.5|87372.4|87322.4|87366.5|87316.5|34
1632818570000|2021-09-28 08:42:50|87352.8|87327.8|87365.7|87315.7|87367.5|87328.1|87352.8|87312.4|44
1632818580000|2021-09-28 08:43:00|87365.8|87315.8|87355.8|87330.8|87372.5|87333.3|87355.7|87315.8|50
1632818590000|2021-09-28 08:43:10|87355.4|87330.4|87369.2|87319.2|87369.6|87330.6|87355|87317.5|31
1632818600000|2021-09-28 08:43:20|87369.4|87319.4|87350.9|87325.9|87370.3|87330.3|87347.8|87318.9|52
1632818610000|2021-09-28 08:43:30|87350.8|87325.8|87364.5|87314.5|87367.1|87328.4|87350.8|87314.5|46
1632818620000|2021-09-28 08:43:40|87364.4|87314.4|87343.7|87318.7|87365.1|87325.1|87343.1|87309.2|48
1632818630000|2021-09-28 08:43:50|87343.6|87318.6|87353.8|87303.8|87354.6|87319.2|87340.3|87302.4|39
1632818640000|2021-09-28 08:44:00|87353.9|87303.9|87334.1|87309.1|87355.6|87316.9|87333|87301|41
1632818650000|2021-09-28 08:44:10|87333.6|87308.6|87342.5|87292.5|87349.8|87309.9|87333.6|87292.2|44
1632818660000|2021-09-28 08:44:20|87342.8|87292.8|87340|87290|87344|87301.2|87324.9|87285.6|48
1632818670000|2021-09-28 08:44:30|87339.9|87289.9|87338.5|87288.5|87339.9|87289.9|87336.8|87286.8|29
1632818680000|2021-09-28 08:44:40|87338.7|87288.7|87347.5|87297.5|87349.5|87311.1|87331.7|87288.7|46
1632818690000|2021-09-28 08:44:50|87347.6|87297.6|87353|87303|87353.1|87311.6|87336.1|87295.3|40
1632818700000|2021-09-28 08:45:00|87352.5|87302.5|87337.4|87312.4|87353.8|87320.7|87337.4|87299.9|53
1632818710000|2021-09-28 08:45:10|87337.6|87312.6|87345.8|87295.8|87349.1|87313.3|87334.6|87295.6|47
1632818720000|2021-09-28 08:45:20|87346.4|87296.4|87330.7|87305.7|87349.5|87307.5|87329.3|87293.5|44
1632818730000|2021-09-28 08:45:30|87330.8|87305.8|87343.1|87318.1|87356.9|87318.8|87330.8|87295.9|64
1632818740000|2021-09-28 08:45:40|87342.9|87317.9|87350.3|87300.3|87354.4|87318.9|87341.7|87300.3|54
1632818750000|2021-09-28 08:45:50|87350.2|87300.2|87332.5|87307.5|87352.6|87309.5|87332.5|87300.2|38
1632818760000|2021-09-28 08:46:00|87332.9|87307.9|87339.1|87314.1|87353|87315.1|87332.9|87295.7|43
1632818770000|2021-09-28 08:46:10|87338.9|87313.9|87336.9|87311.9|87339.4|87314.4|87335.4|87310.4|49
1632818780000|2021-09-28 08:46:20|87337.1|87312.1|87338.9|87313.9|87339.6|87314.6|87337.1|87312.1|22
1632818790000|2021-09-28 08:46:30|87339.2|87314.2|87335|87310|87339.2|87314.2|87334.2|87309.2|44
1632818800000|2021-09-28 08:46:40|87334.9|87309.9|87334.3|87309.3|87335.6|87310.6|87329.9|87304.9|51
1632818810000|2021-09-28 08:46:50|87334.5|87309.5|87334.7|87309.7|87335.6|87310.6|87334|87309|32
1632818820000|2021-09-28 08:47:00|87334.8|87309.8|87328|87303|87336.1|87311.1|87328|87303|44
1632818830000|2021-09-28 08:47:10|87328.5|87303.5|87327|87302|87329.4|87304.4|87326.6|87301.6|38
1632818840000|2021-09-28 08:47:20|87326.8|87301.8|87326.2|87301.2|87328.1|87303.1|87326.2|87301.2|29
1632818850000|2021-09-28 08:47:30|87326.7|87301.7|87325.4|87300.4|87327.8|87302.8|87325.3|87300.3|26
1632818860000|2021-09-28 08:47:40|87324.9|87299.9|87323.5|87298.5|87325.8|87300.8|87323.4|87298.4|40
1632818870000|2021-09-28 08:47:50|87324|87299|87322.7|87297.7|87324.4|87299.4|87320|87295|38
1632818880000|2021-09-28 08:48:00|87323.2|87298.2|87328.5|87303.5|87341.6|87303.9|87323.2|87287.4|44
1632818890000|2021-09-28 08:48:10|87329.6|87304.6|87327.4|87302.4|87329.8|87304.8|87327.4|87302.4|31
1632818900000|2021-09-28 08:48:20|87327.3|87302.3|87328.5|87303.5|87328.5|87303.5|87327.1|87302.1|25
1632818910000|2021-09-28 08:48:30|87328.4|87303.4|87328.6|87303.6|87329.2|87304.2|87328.4|87303.4|16
1632818920000|2021-09-28 08:48:40|87328.4|87303.4|87326.4|87301.4|87328.4|87303.4|87325.5|87300.5|25
1632818930000|2021-09-28 08:48:50|87326.7|87301.7|87325.6|87300.6|87327.8|87302.8|87324|87299|34
1632818940000|2021-09-28 08:49:00|87324.8|87299.8|87331.1|87306.1|87345.8|87308.9|87324.8|87295.8|46
1632818950000|2021-09-28 08:49:10|87332|87307|87328.7|87303.7|87342.4|87307|87327.7|87292.4|49
1632818960000|2021-09-28 08:49:20|87328.5|87303.5|87329.7|87304.7|87343.4|87304.7|87327.5|87289.8|23
1632818970000|2021-09-28 08:49:30|87329.6|87304.6|87331.1|87306.1|87332.6|87307.6|87326.9|87301.9|41
1632818980000|2021-09-28 08:49:40|87331.3|87306.3|87343.4|87293.4|87347|87309.5|87331.3|87292.1|41
1632818990000|2021-09-28 08:49:50|87344.1|87294.1|87347.3|87297.3|87347.6|87297.6|87343.9|87293.9|30
1632819000000|2021-09-28 08:50:00|87347.5|87297.5|87325|87275|87347.5|87308.9|87314.4|87273.3|53
1632819010000|2021-09-28 08:50:10|87325.2|87275.2|87313.7|87288.7|87327.1|87289.3|87310.7|87274.9|43
1632819020000|2021-09-28 08:50:20|87314|87289|87314.4|87289.4|87315|87290|87312.9|87287.9|26
1632819030000|2021-09-28 08:50:30|87314.3|87289.3|87337.4|87287.4|87338.2|87301.8|87312.9|87278.8|55
1632819040000|2021-09-28 08:50:40|87338.2|87288.2|87337.4|87287.4|87339.4|87289.4|87335.4|87285.4|37
1632819050000|2021-09-28 08:50:50|87337.2|87287.2|87327.9|87302.9|87337.8|87303.5|87324.9|87287|30
1632819060000|2021-09-28 08:51:00|87328.2|87303.2|87328.2|87303.2|87336.2|87303.4|87324.4|87286.2|48
1632819070000|2021-09-28 08:51:10|87328.3|87303.3|87332.6|87307.6|87346.6|87309.2|87328|87296.1|42
1632819080000|2021-09-28 08:51:20|87332.7|87307.7|87343.3|87293.3|87343.6|87307.8|87328.4|87292|36
1632819090000|2021-09-28 08:51:30|87343.5|87293.5|87325.7|87300.7|87346.1|87308.3|87325.3|87287.2|40
1632819100000|2021-09-28 08:51:40|87325.8|87300.8|87337.2|87287.2|87337.2|87309.5|87324.5|87287.2|47
1632819110000|2021-09-28 08:51:50|87325|87300|87322.1|87297.1|87334.4|87300.3|87319.8|87282.7|46
1632819120000|2021-09-28 08:52:00|87322.3|87297.3|87335.3|87285.3|87337.4|87299.9|87321.4|87283.5|50
1632819130000|2021-09-28 08:52:10|87335.2|87285.2|87341.5|87291.5|87342.4|87307|87327.1|87285.2|54
1632819140000|2021-09-28 08:52:20|87340.8|87290.8|87326.8|87301.8|87344.2|87306.6|87325.7|87290.7|43
1632819150000|2021-09-28 08:52:30|87326.7|87301.7|87343.5|87293.5|87344.2|87306.4|87326.3|87288.6|54
1632819160000|2021-09-28 08:52:40|87343.4|87293.4|87341.2|87291.2|87344.1|87294.1|87340.7|87290.7|43
1632819170000|2021-09-28 08:52:50|87341.4|87291.4|87341.7|87291.7|87342.3|87292.3|87338.3|87288.3|51
1632819180000|2021-09-28 08:53:00|87341.5|87291.5|87340.2|87290.2|87342.2|87304|87325.8|87287.8|47
1632819190000|2021-09-28 08:53:10|87340.3|87290.3|87339.4|87289.4|87340.3|87290.3|87337.2|87287.2|38
1632819200000|2021-09-28 08:53:20|87339.6|87289.6|87321.9|87296.9|87339.7|87298.3|87321.6|87283|31
1632819210000|2021-09-28 08:53:30|87322|87297|87319|87294|87334.2|87297.8|87319|87280.5|52
1632819220000|2021-09-28 08:53:40|87320.3|87295.3|87311.7|87261.7|87333.7|87295.3|87299.1|87261.7|42
1632819230000|2021-09-28 08:53:50|87299.4|87274.4|87314.7|87264.7|87316.6|87280.3|87296.7|87259.8|57
1632819240000|2021-09-28 08:54:00|87302.2|87277.2|87313.5|87263.5|87315.3|87277.5|87300.1|87260.5|43
1632819250000|2021-09-28 08:54:10|87313.3|87263.3|87314|87264|87314|87275.9|87298.7|87262.9|39
1632819260000|2021-09-28 08:54:20|87314.8|87264.8|87321.3|87271.3|87321.4|87281.5|87301.7|87263.7|44
1632819270000|2021-09-28 08:54:30|87321.9|87271.9|87326|87276|87326|87284.7|87308.5|87271.7|46
1632819280000|2021-09-28 08:54:40|87326.1|87276.1|87326|87276|87333.7|87295.5|87320.5|87273.1|47
1632819290000|2021-09-28 08:54:50|87326.6|87276.6|87324.3|87274.3|87326.6|87276.6|87320|87270|39
1632819300000|2021-09-28 08:55:00|87321.1|87271.1|87317.7|87267.7|87324.7|87274.7|87314.3|87264.3|46
1632819310000|2021-09-28 08:55:10|87318|87268|87311.6|87261.6|87318|87268|87311.1|87261.1|42
1632819320000|2021-09-28 08:55:20|87313.4|87263.4|87314.3|87264.3|87320|87278.6|87303.6|87262.5|48
1632819330000|2021-09-28 08:55:30|87314.5|87264.5|87316.4|87291.4|87329.5|87291.8|87312.8|87264.5|55
1632819340000|2021-09-28 08:55:40|87316.7|87291.7|87324.2|87274.2|87324.3|87292.4|87316.1|87271.2|40
1632819350000|2021-09-28 08:55:50|87324.1|87274.1|87312.3|87287.3|87324.1|87287.6|87308.4|87274.1|35
1632819360000|2021-09-28 08:56:00|87313.7|87288.7|87327.9|87277.9|87331.6|87292.1|87312.2|87275.3|49
1632819370000|2021-09-28 08:56:10|87327.6|87277.6|87329|87279|87330.3|87280.3|87327.6|87277.6|35
1632819380000|2021-09-28 08:56:20|87328.6|87278.6|87314.4|87289.4|87328.6|87291.1|87313.4|87275.8|44
1632819390000|2021-09-28 08:56:30|87328|87278|87336|87286|87338.7|87301.1|87316.8|87278|49
1632819400000|2021-09-28 08:56:40|87337.3|87287.3|87337.4|87287.4|87340.7|87304.7|87325.4|87285.5|43
1632819410000|2021-09-28 08:56:50|87338.1|87288.1|87337.3|87287.3|87339.8|87289.8|87335|87285|48
1632819420000|2021-09-28 08:57:00|87337.4|87287.4|87331.9|87281.9|87337.4|87287.4|87329.6|87279.6|52
1632819430000|2021-09-28 08:57:10|87330.2|87280.2|87328.5|87278.5|87331.4|87281.4|87328.1|87278.1|30
1632819440000|2021-09-28 08:57:20|87328.6|87278.6|87338.1|87288.1|87339.4|87289.4|87328.5|87278.5|46
1632819450000|2021-09-28 08:57:30|87338.4|87288.4|87337.3|87287.3|87340|87290|87337.3|87287.3|28
1632819460000|2021-09-28 08:57:40|87337.4|87287.4|87333|87283|87338.2|87288.2|87332.9|87282.9|45
1632819470000|2021-09-28 08:57:50|87333.7|87283.7|87331.6|87281.6|87335.3|87285.3|87331|87281|33
1632819480000|2021-09-28 08:58:00|87333.1|87283.1|87330.6|87280.6|87333.1|87283.1|87330.3|87280.3|28
1632819490000|2021-09-28 08:58:10|87330.4|87280.4|87307.5|87257.5|87330.4|87280.4|87305.4|87255.4|40
1632819500000|2021-09-28 08:58:20|87307.4|87257.4|87308.5|87258.5|87308.5|87258.5|87306.3|87256.3|37
1632819510000|2021-09-28 08:58:30|87308.6|87258.6|87309|87259|87310|87260|87307|87257|33
1632819520000|2021-09-28 08:58:40|87308.6|87258.6|87303.3|87253.3|87308.9|87258.9|87302.3|87252.3|42
1632819530000|2021-09-28 08:58:50|87302.9|87252.9|87301.3|87251.3|87303.3|87253.3|87301|87251|36
1632819540000|2021-09-28 08:59:00|87301.2|87251.2|87296.2|87246.2|87301.8|87259.3|87283.7|87245.6|43
1632819550000|2021-09-28 08:59:10|87296|87246|87299|87249|87299|87249|87295.2|87245.2|33
1632819560000|2021-09-28 08:59:20|87299.3|87249.3|87298.9|87248.9|87300.9|87262.9|87284.1|87247.7|38
1632819570000|2021-09-28 08:59:30|87299.1|87249.1|87294.2|87244.2|87299.1|87259.2|87280|87241.8|44
1632819580000|2021-09-28 08:59:40|87294|87244|87306.5|87256.5|87307.6|87268.5|87293.5|87244|44
1632819590000|2021-09-28 08:59:50|87306.3|87256.3|87305.8|87255.8|87307.1|87257.1|87305.7|87255.7|39
1632819600000|2021-09-28 09:00:00|87305.5|87255.5|87316.8|87266.8|87316.8|87266.8|87303.7|87253.7|48
1632819610000|2021-09-28 09:00:10|87315.1|87265.1|87317.8|87267.8|87319.6|87269.6|87315.1|87265.1|45
1632819620000|2021-09-28 09:00:20|87317.9|87267.9|87320.3|87270.3|87320.3|87270.3|87317.1|87267.1|30
1632819630000|2021-09-28 09:00:30|87321.2|87271.2|87323.7|87273.7|87325|87288|87310.6|87269.4|36
1632819640000|2021-09-28 09:00:40|87323.9|87273.9|87323.6|87273.6|87324.4|87274.4|87321.7|87271.7|37
1632819650000|2021-09-28 09:00:50|87324|87274|87317.4|87292.4|87334.1|87294.6|87315.8|87273.3|49
1632819660000|2021-09-28 09:01:00|87317.9|87292.9|87333.1|87283.1|87334.1|87296.9|87317.7|87277.6|48
1632819670000|2021-09-28 09:01:10|87333.7|87283.7|87335.6|87285.6|87335.6|87299.6|87324|87281.4|33
1632819680000|2021-09-28 09:01:20|87333.6|87283.6|87320.5|87295.5|87336.5|87299.6|87319.2|87281.8|52
1632819690000|2021-09-28 09:01:30|87320.9|87295.9|87322.8|87297.8|87323.7|87298.7|87320.9|87295.9|34
1632819700000|2021-09-28 09:01:40|87322.7|87297.7|87333.6|87308.6|87346.5|87308.6|87322.6|87290|51
1632819710000|2021-09-28 09:01:50|87334.1|87309.1|87345.9|87295.9|87350.7|87313|87333.3|87295.8|50
1632819720000|2021-09-28 09:02:00|87346|87296|87344.7|87294.7|87346.5|87296.5|87343.4|87293.4|45
1632819730000|2021-09-28 09:02:10|87345|87295|87336.3|87286.3|87345.1|87295.1|87336.3|87286.3|34
1632819740000|2021-09-28 09:02:20|87337.4|87287.4|87340.3|87290.3|87342.7|87292.7|87337.4|87287.4|53
1632819750000|2021-09-28 09:02:30|87340.7|87290.7|87329.9|87304.9|87344.1|87306.1|87329.2|87290.7|41
1632819760000|2021-09-28 09:02:40|87330.2|87305.2|87346.2|87296.2|87348.5|87310.3|87329.7|87296.1|48
1632819770000|2021-09-28 09:02:50|87346.3|87296.3|87345.3|87295.3|87346.4|87296.4|87344.9|87294.9|35
1632819780000|2021-09-28 09:03:00|87344.3|87294.3|87333.3|87308.3|87347.8|87308.3|87331.2|87293.6|37
1632819790000|2021-09-28 09:03:10|87332.7|87307.7|87334|87309|87334.7|87309.7|87332.6|87307.6|28
1632819800000|2021-09-28 09:03:20|87333.7|87308.7|87325.4|87300.4|87333.7|87308.7|87325.4|87300.4|32
1632819810000|2021-09-28 09:03:30|87326.6|87301.6|87334.4|87309.4|87335.3|87310.3|87325.7|87300.7|55
1632819820000|2021-09-28 09:03:40|87334.2|87309.2|87345.6|87295.6|87345.9|87309.2|87332.7|87293.8|46
1632819830000|2021-09-28 09:03:50|87345.5|87295.5|87332.1|87307.1|87345.5|87307.8|87326.4|87290.8|45
1632819840000|2021-09-28 09:04:00|87332.3|87307.3|87330.3|87305.3|87344.6|87312.3|87330.3|87293.1|66
1632819850000|2021-09-28 09:04:10|87329.4|87304.4|87343.8|87293.8|87344.7|87306.9|87327.7|87293.7|48
1632819860000|2021-09-28 09:04:20|87343.7|87293.7|87346.6|87296.6|87347.1|87307.3|87330.2|87293|38
1632819870000|2021-09-28 09:04:30|87346.8|87296.8|87351.8|87301.8|87351.8|87310.1|87335.1|87296.3|40
1632819880000|2021-09-28 09:04:40|87351|87301|87347.7|87297.7|87351|87301|87346.6|87296.6|40
1632819890000|2021-09-28 09:04:50|87347.1|87297.1|87344.5|87294.5|87349|87299|87342.3|87292.3|35
1632819900000|2021-09-28 09:05:00|87345.3|87295.3|87345.7|87295.7|87346.6|87296.6|87345|87295|36
1632819910000|2021-09-28 09:05:10|87345.2|87295.2|87344.5|87294.5|87346|87303.8|87328.8|87288.5|38
1632819920000|2021-09-28 09:05:20|87345.2|87295.2|87345.5|87295.5|87345.7|87295.7|87344.4|87294.4|27
1632819930000|2021-09-28 09:05:30|87345.3|87295.3|87331.7|87306.7|87346|87306.8|87330.4|87292.4|38
1632819940000|2021-09-28 09:05:40|87331.5|87306.5|87345.8|87295.8|87345.8|87308.2|87330.8|87295.4|38
1632819950000|2021-09-28 09:05:50|87345.7|87295.7|87346.6|87296.6|87348.4|87308.9|87332.8|87295.7|46
1632819960000|2021-09-28 09:06:00|87347.2|87297.2|87351|87301|87351|87315.1|87337.3|87296.7|51
1632819970000|2021-09-28 09:06:10|87351.2|87301.2|87350.2|87300.2|87351.5|87301.5|87349.4|87299.4|33
1632819980000|2021-09-28 09:06:20|87350.7|87300.7|87339.5|87314.5|87352.4|87314.5|87339.5|87300|25
1632819990000|2021-09-28 09:06:30|87339.7|87314.7|87348.9|87298.9|87351.4|87315|87339.5|87298.6|37
1632820000000|2021-09-28 09:06:40|87348.3|87298.3|87348|87298|87349.7|87299.7|87347.4|87297.4|38
1632820010000|2021-09-28 09:06:50|87347.9|87297.9|87332.1|87307.1|87348|87307.3|87331.9|87294.3|37
1632820020000|2021-09-28 09:07:00|87332.5|87307.5|87332.8|87307.8|87333.7|87308.7|87332.2|87307.2|23
1632820030000|2021-09-28 09:07:10|87332.7|87307.7|87331|87306|87333.1|87308.1|87331|87306|23
1632820040000|2021-09-28 09:07:20|87330.9|87305.9|87325.3|87300.3|87341.9|87306|87324.7|87287.5|30
1632820050000|2021-09-28 09:07:30|87324.8|87299.8|87340.8|87290.8|87342|87304.4|87324.8|87288.1|40
1632820060000|2021-09-28 09:07:40|87340.9|87290.9|87337.4|87287.4|87340.9|87302.7|87323.8|87286.9|33
1632820070000|2021-09-28 09:07:50|87335.8|87285.8|87318.8|87268.8|87337.1|87289.5|87307|87268.1|42
1632820080000|2021-09-28 09:08:00|87319|87269|87319.2|87269.2|87319.9|87283.3|87306.4|87268.9|33
1632820090000|2021-09-28 09:08:10|87319.3|87269.3|87309.4|87284.4|87319.9|87284.8|87308.4|87268.8|27
1632820100000|2021-09-28 09:08:20|87309.3|87284.3|87322.8|87272.8|87328|87285|87309.2|87272.8|31
1632820110000|2021-09-28 09:08:30|87323.7|87273.7|87309.8|87284.8|87324.1|87285.2|87307.5|87269.9|49
1632820120000|2021-09-28 09:08:40|87308.7|87283.7|87304.6|87279.6|87320.8|87285|87303.1|87265.5|40
1632820130000|2021-09-28 09:08:50|87303.9|87278.9|87310.9|87260.9|87317.3|87280.2|87302.6|87260.4|47
1632820140000|2021-09-28 09:09:00|87311.1|87261.1|87314.4|87264.4|87315.3|87277.8|87299.5|87260.6|31
1632820150000|2021-09-28 09:09:10|87315.1|87265.1|87308.4|87283.4|87317.7|87283.4|87304.8|87263.7|37
1632820160000|2021-09-28 09:09:20|87308.3|87283.3|87305.4|87280.4|87308.3|87283.3|87304.8|87279.8|25
1632820170000|2021-09-28 09:09:30|87304.4|87279.4|87306.1|87281.1|87319.1|87281.2|87302.8|87266.5|37
1632820180000|2021-09-28 09:09:40|87305.9|87280.9|87304.6|87279.6|87318.5|87281.1|87304.4|87266.6|22
1632820190000|2021-09-28 09:09:50|87304.7|87279.7|87313.8|87263.8|87315.8|87281.8|87299.8|87261.1|43
1632820200000|2021-09-28 09:10:00|87313.9|87263.9|87303.6|87278.6|87315|87279.2|87301.7|87263.4|26
1632820210000|2021-09-28 09:10:10|87303.1|87278.1|87302.2|87277.2|87303.7|87278.7|87302.1|87277.1|12
1632820220000|2021-09-28 09:10:20|87301.8|87276.8|87302.5|87277.5|87304.4|87279.4|87301.8|87276.8|21
1632820230000|2021-09-28 09:10:30|87302.9|87277.9|87311|87261|87312.5|87277.9|87298.4|87260.7|32
1632820240000|2021-09-28 09:10:40|87310|87260|87311.7|87261.7|87312.6|87262.6|87308.5|87258.5|26
1632820250000|2021-09-28 09:10:50|87311.6|87261.6|87294.8|87269.8|87311.7|87269.8|87292.5|87257.2|27
1632820260000|2021-09-28 09:11:00|87294.3|87269.3|87304.3|87254.3|87308.4|87270.7|87294.1|87254.3|29
1632820270000|2021-09-28 09:11:10|87305.5|87255.5|87298.7|87248.7|87305.5|87267|87292|87248|50
1632820280000|2021-09-28 09:11:20|87299.1|87249.1|87294.9|87244.9|87299.1|87249.1|87293.8|87243.8|40
1632820290000|2021-09-28 09:11:30|87295|87245|87288.9|87238.9|87295.2|87245.2|87288.9|87238.9|35
1632820300000|2021-09-28 09:11:40|87289.7|87239.7|87280.2|87230.2|87289.7|87246.4|87270.5|87229.3|48
1632820310000|2021-09-28 09:11:50|87280.5|87230.5|87262.2|87237.2|87281|87241.5|87262.2|87224.2|42
1632820320000|2021-09-28 09:12:00|87263.7|87238.7|87265.5|87215.5|87275.9|87239.4|87253.3|87214|52
1632820330000|2021-09-28 09:12:10|87265.8|87215.8|87243.8|87218.8|87265.8|87227.1|87243.8|87208.6|41
1632820340000|2021-09-28 09:12:20|87247.6|87222.6|87245.4|87220.4|87249.2|87224.2|87245.4|87220.4|47
1632820350000|2021-09-28 09:12:30|87245.6|87220.6|87250.9|87200.9|87258.4|87221.5|87245.5|87200.9|38
1632820360000|2021-09-28 09:12:40|87251.3|87201.3|87239.1|87214.1|87251.5|87215.4|87237.9|87199.9|26
1632820370000|2021-09-28 09:12:50|87239|87214|87234|87209|87254.1|87214.3|87233.8|87197.1|44
1632820380000|2021-09-28 09:13:00|87246.7|87196.7|87252.7|87202.7|87253.9|87203.9|87245.5|87195.5|50
1632820390000|2021-09-28 09:13:10|87252.5|87202.5|87251.8|87201.8|87255.1|87216.4|87239.2|87201.2|32
1632820400000|2021-09-28 09:13:20|87239.1|87214.1|87258.1|87208.1|87258.2|87214.4|87237.9|87203.1|40
1632820410000|2021-09-28 09:13:30|87257.6|87207.6|87244.5|87219.5|87257.7|87220.9|87241.9|87203.2|46
1632820420000|2021-09-28 09:13:40|87245.1|87220.1|87247.9|87222.9|87259.6|87225|87244.6|87208.2|49
1632820430000|2021-09-28 09:13:50|87247.2|87222.2|87241.7|87216.7|87255.8|87222.9|87241.7|87205.8|43
1632820440000|2021-09-28 09:14:00|87243|87218|87243.3|87218.3|87259.8|87222.3|87240.5|87208.9|47
1632820450000|2021-09-28 09:14:10|87242.4|87217.4|87244.8|87219.8|87247.7|87222.7|87242.4|87217.4|32
1632820460000|2021-09-28 09:14:20|87245|87220|87258.8|87208.8|87259.6|87220.5|87244.9|87207.3|20
1632820470000|2021-09-28 09:14:30|87258.5|87208.5|87250.6|87225.6|87262.2|87227.1|87247.9|87208.5|44
1632820480000|2021-09-28 09:14:40|87251.5|87226.5|87255|87230|87266.9|87233.3|87251.4|87216.9|46
1632820490000|2021-09-28 09:14:50|87254.7|87229.7|87256.7|87231.7|87269.3|87231.7|87253.7|87216.2|43
1632820500000|2021-09-28 09:15:00|87257.9|87232.9|87255.4|87230.4|87267.1|87233|87252|87214.2|49
1632820510000|2021-09-28 09:15:10|87255.6|87230.6|87249.1|87224.1|87271.6|87234.2|87247|87220.8|38
1632820520000|2021-09-28 09:15:20|87249.4|87224.4|87240.5|87215.5|87249.7|87224.7|87239.3|87214.3|36
1632820530000|2021-09-28 09:15:30|87240|87215|87230.8|87205.8|87250|87216.2|87227.1|87199.4|43
1632820540000|2021-09-28 09:15:40|87229.9|87204.9|87230|87205|87234.2|87209.2|87227.2|87202.2|36
1632820550000|2021-09-28 09:15:50|87230.1|87205.1|87232|87207|87235.7|87210.7|87230.1|87205.1|40
1632820560000|2021-09-28 09:16:00|87233.5|87208.5|87229.9|87204.9|87237|87212|87228.4|87203.4|40
1632820570000|2021-09-28 09:16:10|87229.5|87204.5|87226.2|87201.2|87231.6|87206.6|87225|87200|50
1632820580000|2021-09-28 09:16:20|87225.9|87200.9|87222.9|87197.9|87227.6|87202.6|87222.9|87197.9|35
1632820590000|2021-09-28 09:16:30|87218.9|87193.9|87225.1|87200.1|87234.6|87200.1|87218.9|87183.5|33
1632820600000|2021-09-28 09:16:40|87225|87200|87224.2|87199.2|87239.9|87201.8|87222.3|87185|48
1632820610000|2021-09-28 09:16:50|87224.3|87199.3|87225.6|87200.6|87226.7|87201.7|87222.4|87197.4|28
1632820620000|2021-09-28 09:17:00|87225.8|87200.8|87240.8|87190.8|87241.6|87204.1|87225.1|87189.9|25
1632820630000|2021-09-28 09:17:10|87240.4|87190.4|87225.3|87200.3|87241|87204.8|87224.5|87190|33
1632820640000|2021-09-28 09:17:20|87225.5|87200.5|87222|87197|87225.5|87200.5|87221.3|87196.3|25
1632820650000|2021-09-28 09:17:30|87221.9|87196.9|87237.1|87212.1|87244.9|87212.7|87221.7|87188.4|50
1632820660000|2021-09-28 09:17:40|87236.9|87211.9|87232.3|87207.3|87236.9|87211.9|87229.8|87204.8|42
1632820670000|2021-09-28 09:17:50|87232.7|87207.7|87234.8|87209.8|87237.4|87212.4|87231.6|87206.6|40
1632820680000|2021-09-28 09:18:00|87234.2|87209.2|87229.3|87204.3|87234.6|87209.6|87228|87203|35
1632820690000|2021-09-28 09:18:10|87229.2|87204.2|87230.6|87205.6|87230.6|87205.6|87227.9|87202.9|26
1632820700000|2021-09-28 09:18:20|87230.7|87205.7|87236.8|87211.8|87236.8|87211.8|87230.4|87205.4|44
1632820710000|2021-09-28 09:18:30|87236.3|87211.3|87238.1|87213.1|87238.5|87213.5|87235.7|87210.7|44
1632820720000|2021-09-28 09:18:40|87237.7|87212.7|87236.7|87211.7|87238.2|87213.2|87235.6|87210.6|30
1632820730000|2021-09-28 09:18:50|87236.6|87211.6|87240.4|87215.4|87242.4|87217.4|87235.1|87210.1|38
1632820740000|2021-09-28 09:19:00|87240.6|87215.6|87243.5|87218.5|87243.5|87218.5|87235.3|87210.3|50
1632820750000|2021-09-28 09:19:10|87243.3|87218.3|87265.1|87240.1|87274.1|87240.1|87241.9|87212.8|51
1632820760000|2021-09-28 09:19:20|87266|87241|87271.5|87221.5|87277.3|87241|87257.6|87221|44
1632820770000|2021-09-28 09:19:30|87271.4|87221.4|87258.7|87233.7|87271.7|87235|87258.7|87219.8|26
1632820780000|2021-09-28 09:19:40|87258.6|87233.6|87262.9|87237.9|87275.2|87239.4|87258.4|87222.5|31
1632820790000|2021-09-28 09:19:50|87263.9|87238.9|87257.1|87232.1|87276|87238.9|87256|87223.1|36
1632820800000|2021-09-28 09:20:00|87256.7|87231.7|87272.8|87222.8|87274.1|87236.9|87256.7|87222.6|39
1632820810000|2021-09-28 09:20:10|87273.2|87223.2|87263.1|87238.1|87274.9|87240.6|87262.9|87222.9|39
1632820820000|2021-09-28 09:20:20|87263|87238|87264.1|87239.1|87266.1|87241.1|87261.6|87236.6|40
1632820830000|2021-09-28 09:20:30|87263.4|87238.4|87264.9|87239.9|87265.4|87240.4|87262.7|87237.7|29
1632820840000|2021-09-28 09:20:40|87265|87240|87269|87244|87286.1|87248.1|87265|87232.4|40
1632820850000|2021-09-28 09:20:50|87268.6|87243.6|87265.9|87240.9|87281.8|87243.6|87265.8|87230.2|30
1632820860000|2021-09-28 09:21:00|87266.2|87241.2|87270.3|87245.3|87270.7|87245.7|87266.1|87241.1|29
1632820870000|2021-09-28 09:21:10|87270.1|87245.1|87262.9|87237.9|87281.7|87245.1|87261.7|87230.9|37
1632820880000|2021-09-28 09:21:20|87263.3|87238.3|87265.9|87240.9|87266.1|87241.1|87262.8|87237.8|27
1632820890000|2021-09-28 09:21:30|87265.8|87240.8|87263.6|87238.6|87266.8|87241.8|87256.6|87231.6|49
1632820900000|2021-09-28 09:21:40|87264|87239|87261.5|87236.5|87264|87239|87260|87235|34
1632820910000|2021-09-28 09:21:50|87261.2|87236.2|87262.5|87237.5|87262.6|87237.6|87260.5|87235.5|25
1632820920000|2021-09-28 09:22:00|87262|87237|87257.6|87232.6|87263.1|87238.1|87257.3|87232.3|37
1632820930000|2021-09-28 09:22:10|87257.5|87232.5|87258.8|87233.8|87258.8|87233.8|87255.8|87230.8|27
1632820940000|2021-09-28 09:22:20|87258.6|87233.6|87278.2|87228.2|87278.2|87240.9|87258.3|87227.9|26
1632820950000|2021-09-28 09:22:30|87278.1|87228.1|87270.2|87245.2|87281.1|87245.2|87265.1|87227.4|39
1632820960000|2021-09-28 09:22:40|87270.6|87245.6|87265.8|87240.8|87284.2|87246.3|87264.7|87225.7|44
1632820970000|2021-09-28 09:22:50|87265.6|87240.6|87265|87240|87277.2|87241.1|87264.2|87225.6|31
1632820980000|2021-09-28 09:23:00|87263.9|87238.9|87266|87241|87267.5|87242.5|87262.4|87237.4|35
1632820990000|2021-09-28 09:23:10|87266.6|87241.6|87286.5|87236.5|87286.5|87248.2|87265.5|87235.1|35
1632821000000|2021-09-28 09:23:20|87286.4|87236.4|87268.2|87243.2|87286.4|87246.3|87268.1|87233.4|41
1632821010000|2021-09-28 09:23:30|87270|87245|87264.9|87239.9|87270|87245|87264.7|87239.7|38
1632821020000|2021-09-28 09:23:40|87265.2|87240.2|87263.1|87238.1|87265.6|87240.6|87263|87238|30
1632821030000|2021-09-28 09:23:50|87262.9|87237.9|87264.8|87239.8|87265.3|87240.3|87261.8|87236.8|29
1632821040000|2021-09-28 09:24:00|87265.2|87240.2|87272.9|87222.9|87273.3|87240.2|87259|87221.5|41
1632821050000|2021-09-28 09:24:10|87272.8|87222.8|87273.6|87223.6|87275.4|87225.4|87272.7|87222.7|26
1632821060000|2021-09-28 09:24:20|87274.5|87224.5|87276.7|87226.7|87277.4|87239.1|87263.8|87222.4|39
1632821070000|2021-09-28 09:24:30|87276.2|87226.2|87274.2|87224.2|87276.2|87226.2|87272.4|87222.4|35
1632821080000|2021-09-28 09:24:40|87274.1|87224.1|87258.7|87233.7|87274.1|87234.4|87258.4|87221.1|30
1632821090000|2021-09-28 09:24:50|87258.5|87233.5|87258.4|87233.4|87259.1|87234.1|87258.3|87233.3|22
1632821100000|2021-09-28 09:25:00|87258.5|87233.5|87252.9|87227.9|87261.7|87236.7|87252.1|87227.1|47
1632821110000|2021-09-28 09:25:10|87253.2|87228.2|87253.5|87228.5|87254.5|87229.5|87252|87227|36
1632821120000|2021-09-28 09:25:20|87253.8|87228.8|87255|87230|87255.5|87230.5|87253.5|87228.5|25
1632821130000|2021-09-28 09:25:30|87254.8|87229.8|87253.5|87228.5|87255.1|87230.1|87252.3|87227.3|25
1632821140000|2021-09-28 09:25:40|87253.4|87228.4|87256.7|87231.7|87257.3|87232.3|87252.8|87227.8|40
1632821150000|2021-09-28 09:25:50|87256.2|87231.2|87274.1|87224.1|87274.2|87232.5|87255.9|87221.6|31
1632821160000|2021-09-28 09:26:00|87274.2|87224.2|87260.9|87235.9|87274.2|87237.5|87259.6|87224.2|34
1632821170000|2021-09-28 09:26:10|87261|87236|87274.4|87224.4|87274.7|87236|87260.7|87223.1|24
1632821180000|2021-09-28 09:26:20|87274.6|87224.6|87274.8|87224.8|87274.9|87224.9|87273.8|87223.8|20
1632821190000|2021-09-28 09:26:30|87274.7|87224.7|87265.5|87240.5|87279.1|87241.9|87261.9|87224.6|36
1632821200000|2021-09-28 09:26:40|87265.4|87240.4|87271.2|87246.2|87288|87250.6|87265.4|87236.2|45
1632821210000|2021-09-28 09:26:50|87270.9|87245.9|87267.3|87242.3|87270.9|87245.9|87267|87242|36
1632821220000|2021-09-28 09:27:00|87267.7|87242.7|87267.3|87242.3|87277.7|87242.7|87264.1|87226.3|44
1632821230000|2021-09-28 09:27:10|87266.5|87241.5|87272.6|87247.6|87281.2|87247.6|87266.1|87231.2|46
1632821240000|2021-09-28 09:27:20|87272.9|87247.9|87287.7|87237.7|87288.1|87248|87272.6|87234.8|28
1632821250000|2021-09-28 09:27:30|87287.6|87237.6|87288|87238|87288.9|87238.9|87287.6|87237.6|25
1632821260000|2021-09-28 09:27:40|87287.7|87237.7|87274.6|87249.6|87287.9|87250.1|87272.3|87237.6|29
1632821270000|2021-09-28 09:27:50|87274.3|87249.3|87281|87256|87291.9|87256.2|87274.3|87240.7|25
1632821280000|2021-09-28 09:28:00|87279.9|87254.9|87280|87255|87295.3|87256.8|87278|87242.3|41
1632821290000|2021-09-28 09:28:10|87280.8|87255.8|87274.9|87249.9|87281.5|87256.5|87274.9|87249.9|44
1632821300000|2021-09-28 09:28:20|87275.3|87250.3|87274.9|87249.9|87276.5|87251.5|87273.6|87248.6|43
1632821310000|2021-09-28 09:28:30|87274.4|87249.4|87279.5|87254.5|87280.1|87255.1|87274.1|87249.1|45
1632821320000|2021-09-28 09:28:40|87279.3|87254.3|87282.9|87257.9|87286.2|87261.2|87277.9|87252.9|46
1632821330000|2021-09-28 09:28:50|87283.7|87258.7|87283.5|87258.5|87286.7|87261.7|87281.5|87256.5|47
1632821340000|2021-09-28 09:29:00|87283.1|87258.1|87280.7|87255.7|87283.1|87258.1|87277.1|87252.1|45
1632821350000|2021-09-28 09:29:10|87280.8|87255.8|87284.5|87259.5|87285|87260|87280.4|87255.4|32
1632821360000|2021-09-28 09:29:20|87284.7|87259.7|87288.9|87263.9|87289.1|87264.1|87283.5|87258.5|28
1632821370000|2021-09-28 09:29:30|87289|87264|87287.2|87262.2|87289.6|87264.6|87285.5|87260.5|39
1632821380000|2021-09-28 09:29:40|87287.4|87262.4|87295.7|87270.7|87296.9|87271.9|87287.4|87262.4|44
1632821390000|2021-09-28 09:29:50|87294|87269|87303.7|87253.7|87304.1|87270.7|87290.5|87253.3|40
1632821400000|2021-09-28 09:30:00|87303.6|87253.6|87291.2|87266.2|87305.7|87266.9|87290.1|87252.5|43
1632821410000|2021-09-28 09:30:10|87292.1|87267.1|87297.3|87272.3|87297.4|87272.4|87291.3|87266.3|49
1632821420000|2021-09-28 09:30:20|87297.1|87272.1|87297.8|87272.8|87310.6|87275|87296.8|87260.6|33
1632821430000|2021-09-28 09:30:30|87298.3|87273.3|87310.3|87285.3|87314.5|87286.7|87298|87264.5|42
1632821440000|2021-09-28 09:30:40|87311.9|87286.9|87308|87283|87324.4|87286.9|87306.9|87271.9|54
1632821450000|2021-09-28 09:30:50|87307.6|87282.6|87306.1|87281.1|87311.5|87286.5|87306|87281|42
1632821460000|2021-09-28 09:31:00|87305.9|87280.9|87311.5|87286.5|87321.8|87286.7|87305|87271.7|45
1632821470000|2021-09-28 09:31:10|87313|87288|87311.6|87286.6|87326|87288|87309.4|87272.8|40
1632821480000|2021-09-28 09:31:20|87311.9|87286.9|87312.3|87287.3|87315.1|87290.1|87311.5|87286.5|46
1632821490000|2021-09-28 09:31:30|87311.4|87286.4|87326.2|87276.2|87326.2|87289.6|87309.9|87273.7|39
1632821500000|2021-09-28 09:31:40|87326.1|87276.1|87314.9|87289.9|87326.5|87290.6|87311.3|87274.1|36
1632821510000|2021-09-28 09:31:50|87314.3|87289.3|87315.5|87290.5|87315.6|87290.6|87312.3|87287.3|34
1632821520000|2021-09-28 09:32:00|87315|87290|87318.9|87293.9|87328|87296.2|87314.5|87278|22
1632821530000|2021-09-28 09:32:10|87322.2|87297.2|87316.6|87291.6|87332.5|87297.2|87315.6|87281.9|27
1632821540000|2021-09-28 09:32:20|87315.9|87290.9|87318.7|87293.7|87318.9|87293.9|87310.6|87285.6|40
1632821550000|2021-09-28 09:32:30|87318.8|87293.8|87316.8|87291.8|87319.5|87294.5|87316.7|87291.7|45
1632821560000|2021-09-28 09:32:40|87318.4|87293.4|87317.9|87292.9|87318.5|87293.5|87316.9|87291.9|21
1632821570000|2021-09-28 09:32:50|87318.3|87293.3|87315.4|87290.4|87318.4|87293.4|87314.8|87289.8|36
1632821580000|2021-09-28 09:33:00|87315|87290|87316.3|87291.3|87317.3|87292.3|87315|87290|25
1632821590000|2021-09-28 09:33:10|87316.4|87291.4|87317|87292|87327.6|87293|87314.1|87277.6|30
1632821600000|2021-09-28 09:33:20|87316.5|87291.5|87315.6|87290.6|87316.8|87291.8|87315.5|87290.5|24
1632821610000|2021-09-28 09:33:30|87315.8|87290.8|87316.3|87291.3|87317.3|87292.3|87315.7|87290.7|20
1632821620000|2021-09-28 09:33:40|87315.8|87290.8|87316.8|87291.8|87316.9|87291.9|87315.4|87290.4|19
1632821630000|2021-09-28 09:33:50|87316.9|87291.9|87311.3|87286.3|87318.4|87293.4|87310.6|87285.6|35
1632821640000|2021-09-28 09:34:00|87311.2|87286.2|87313.9|87288.9|87314.2|87289.2|87310.5|87285.5|39
1632821650000|2021-09-28 09:34:10|87313.8|87288.8|87318.2|87293.2|87319.1|87294.1|87313.8|87288.8|26
1632821660000|2021-09-28 09:34:20|87318.5|87293.5|87321.5|87296.5|87322|87297|87317.2|87292.2|14
1632821670000|2021-09-28 09:34:30|87321.1|87296.1|87326.3|87301.3|87328.1|87303.1|87321.1|87296.1|27
1632821680000|2021-09-28 09:34:40|87325.9|87300.9|87333.7|87308.7|87334.1|87309.1|87325.9|87300.9|52
1632821690000|2021-09-28 09:34:50|87332.8|87307.8|87344|87294|87344.1|87309.1|87332.6|87293.7|33
1632821700000|2021-09-28 09:35:00|87344.1|87294.1|87333.4|87308.4|87347.7|87309.5|87333.1|87292.6|39
1632821710000|2021-09-28 09:35:10|87333.6|87308.6|87336.2|87311.2|87336.7|87311.7|87332.4|87307.4|35
1632821720000|2021-09-28 09:35:20|87336.1|87311.1|87333|87308|87337|87312|87332.8|87307.8|30
1632821730000|2021-09-28 09:35:30|87332.9|87307.9|87333.1|87308.1|87333.4|87308.4|87332.5|87307.5|21
1632821740000|2021-09-28 09:35:40|87333|87308|87335.1|87310.1|87335.1|87310.1|87332.6|87307.6|28
1632821750000|2021-09-28 09:35:50|87334.9|87309.9|87336.4|87311.4|87347.8|87311.4|87333.4|87296.7|39
1632821760000|2021-09-28 09:36:00|87336.2|87311.2|87349.9|87324.9|87362.8|87326.1|87335.4|87299.2|56
1632821770000|2021-09-28 09:36:10|87348.7|87323.7|87355.1|87330.1|87360.5|87335.5|87348.6|87323.6|62
1632821780000|2021-09-28 09:36:20|87353.6|87328.6|87349|87324|87364.6|87332|87346.5|87309.5|48
1632821790000|2021-09-28 09:36:30|87347.7|87322.7|87346.5|87321.5|87348.3|87323.3|87345.9|87320.9|35
1632821800000|2021-09-28 09:36:40|87346.3|87321.3|87338.6|87313.6|87353|87323.1|87338.2|87301.9|43
1632821810000|2021-09-28 09:36:50|87338.3|87313.3|87326.4|87301.4|87339.5|87313.9|87325.3|87288|42
1632821820000|2021-09-28 09:37:00|87325.8|87300.8|87326.6|87301.6|87326.9|87301.9|87324.6|87299.6|28
1632821830000|2021-09-28 09:37:10|87326.4|87301.4|87335|87285|87339.5|87301.4|87320.8|87285|29
1632821840000|2021-09-28 09:37:20|87335.2|87285.2|87332.1|87282.1|87335.7|87285.7|87331.2|87281.2|34
1632821850000|2021-09-28 09:37:30|87331.3|87281.3|87330.9|87280.9|87331.6|87281.6|87328.1|87278.1|46
1632821860000|2021-09-28 09:37:40|87331.2|87281.2|87330.2|87280.2|87331.5|87281.5|87329.8|87279.8|30
1632821870000|2021-09-28 09:37:50|87330.4|87280.4|87314.9|87289.9|87331.1|87289.9|87313.5|87276.4|27
1632821880000|2021-09-28 09:38:00|87313.8|87288.8|87319.1|87294.1|87333.4|87294.1|87313.8|87280.2|43
1632821890000|2021-09-28 09:38:10|87320.5|87295.5|87321.6|87296.6|87322.7|87297.7|87319.3|87294.3|39
1632821900000|2021-09-28 09:38:20|87321|87296|87330.4|87305.4|87343.1|87306.9|87320.1|87293|51
1632821910000|2021-09-28 09:38:30|87330.5|87305.5|87347.9|87297.9|87348.1|87309.4|87330.2|87297.2|59
1632821920000|2021-09-28 09:38:40|87348.4|87298.4|87336.9|87311.9|87349.3|87312.5|87335.5|87296.8|47
1632821930000|2021-09-28 09:38:50|87336.7|87311.7|87330.8|87305.8|87337.6|87312.6|87330.8|87305.8|37
1632821940000|2021-09-28 09:39:00|87330.9|87305.9|87334.1|87309.1|87334.6|87309.6|87329.2|87304.2|42
1632821950000|2021-09-28 09:39:10|87333.8|87308.8|87337.2|87312.2|87338.2|87313.2|87329.7|87304.7|53
1632821960000|2021-09-28 09:39:20|87338.8|87313.8|87330.1|87305.1|87338.8|87313.8|87329.3|87304.3|49
1632821970000|2021-09-28 09:39:30|87330.3|87305.3|87328.2|87303.2|87331.6|87306.6|87327.3|87302.3|40
1632821980000|2021-09-28 09:39:40|87329.1|87304.1|87322.6|87297.6|87329.1|87304.1|87321.7|87296.7|40
1632821990000|2021-09-28 09:39:50|87322.8|87297.8|87336.8|87286.8|87336.8|87298.9|87318.1|87286.8|34
1632822000000|2021-09-28 09:40:00|87324.6|87299.6|87326.8|87301.8|87329|87304|87324.6|87299.6|53
1632822010000|2021-09-28 09:40:10|87326.6|87301.6|87326.5|87301.5|87329.8|87304.8|87326.5|87301.5|34
1632822020000|2021-09-28 09:40:20|87326.2|87301.2|87328.3|87303.3|87329.7|87304.7|87325.6|87300.6|33
1632822030000|2021-09-28 09:40:30|87328.1|87303.1|87326.1|87301.1|87328.6|87303.6|87323.6|87298.6|35
1632822040000|2021-09-28 09:40:40|87325.7|87300.7|87322.8|87297.8|87327.5|87302.5|87322.8|87297.8|42
1632822050000|2021-09-28 09:40:50|87322.1|87297.1|87321|87296|87322.6|87297.6|87319.9|87294.9|41
1632822060000|2021-09-28 09:41:00|87321.1|87296.1|87321.3|87296.3|87325|87300|87318.7|87293.7|50
1632822070000|2021-09-28 09:41:10|87320.3|87295.3|87328.5|87278.5|87330.2|87297|87315.1|87277.9|38
1632822080000|2021-09-28 09:41:20|87328.3|87278.3|87318.8|87293.8|87328.9|87294.2|87315.6|87278.2|38
1632822090000|2021-09-28 09:41:30|87318.7|87293.7|87316.5|87291.5|87320.3|87295.3|87314.9|87289.9|34
1632822100000|2021-09-28 09:41:40|87318.1|87293.1|87311.2|87286.2|87318.1|87293.1|87310.8|87285.8|47
1632822110000|2021-09-28 09:41:50|87310.7|87285.7|87305.4|87280.4|87311.2|87286.2|87305.2|87280.2|42
1632822120000|2021-09-28 09:42:00|87305.8|87280.8|87320.9|87270.9|87321.3|87282.3|87305.5|87269.9|31
1632822130000|2021-09-28 09:42:10|87321.1|87271.1|87304.6|87279.6|87321.1|87283.7|87304.4|87271.1|29
1632822140000|2021-09-28 09:42:20|87304.1|87279.1|87301.3|87276.3|87305.8|87280.8|87300.5|87275.5|35
1632822150000|2021-09-28 09:42:30|87302.4|87277.4|87295.1|87270.1|87303.4|87278.4|87295.1|87270.1|46
1632822160000|2021-09-28 09:42:40|87294.9|87269.9|87294.1|87269.1|87307.8|87272.8|87293.6|87256.3|43
1632822170000|2021-09-28 09:42:50|87294.2|87269.2|87292.6|87267.6|87294.6|87269.6|87292.3|87267.3|44
1632822180000|2021-09-28 09:43:00|87293.4|87268.4|87296.4|87271.4|87300.2|87275.2|87293.3|87268.3|42
1632822190000|2021-09-28 09:43:10|87297.4|87272.4|87303|87278|87304.5|87279.5|87293.2|87268.2|49
1632822200000|2021-09-28 09:43:20|87301.2|87276.2|87302.1|87277.1|87304.3|87279.3|87301.1|87276.1|28
1632822210000|2021-09-28 09:43:30|87302.2|87277.2|87304.5|87279.5|87306.5|87281.5|87300.5|87275.5|39
1632822220000|2021-09-28 09:43:40|87304.6|87279.6|87303.6|87278.6|87304.8|87279.8|87303.6|87278.6|25
1632822230000|2021-09-28 09:43:50|87303.4|87278.4|87303.1|87278.1|87304.5|87279.5|87301.1|87276.1|35
1632822240000|2021-09-28 09:44:00|87303.3|87278.3|87303.6|87278.6|87303.8|87278.8|87302.3|87277.3|24
1632822250000|2021-09-28 09:44:10|87304.1|87279.1|87305.6|87280.6|87306.8|87281.8|87303.2|87278.2|29
1632822260000|2021-09-28 09:44:20|87305.4|87280.4|87304.9|87279.9|87305.4|87280.4|87304.1|87279.1|31
1632822270000|2021-09-28 09:44:30|87305.3|87280.3|87306.4|87281.4|87309.1|87284.1|87305|87280|39
1632822280000|2021-09-28 09:44:40|87306.2|87281.2|87308|87283|87308.6|87283.6|87306.2|87281.2|19
1632822290000|2021-09-28 09:44:50|87308.4|87283.4|87312.8|87287.8|87314.3|87289.3|87307.1|87282.1|31
1632822300000|2021-09-28 09:45:00|87312.9|87287.9|87315.9|87290.9|87316.9|87291.9|87309.8|87284.8|53
1632822310000|2021-09-28 09:45:10|87315.7|87290.7|87347.3|87297.3|87347.9|87310.1|87314.6|87289.6|38
1632822320000|2021-09-28 09:45:20|87347|87297|87336.6|87311.6|87347.8|87312.2|87335.4|87296.8|33
1632822330000|2021-09-28 09:45:30|87338|87313|87353.7|87303.7|87353.9|87314.9|87338|87302.6|29
1632822340000|2021-09-28 09:45:40|87353.6|87303.6|87343.6|87318.6|87355.7|87318.6|87340.6|87301.6|30
1632822350000|2021-09-28 09:45:50|87342.3|87317.3|87356.5|87306.5|87357.3|87319.7|87342.3|87305.7|36
1632822360000|2021-09-28 09:46:00|87356.4|87306.4|87340.3|87315.3|87357.3|87320.1|87338.5|87302.3|45
1632822370000|2021-09-28 09:46:10|87340.5|87315.5|87340|87315|87349.3|87316.8|87336.4|87298.6|33
1632822380000|2021-09-28 09:46:20|87339.4|87314.4|87338|87313|87353.3|87315.9|87336.4|87301.7|40
1632822390000|2021-09-28 09:46:30|87338.2|87313.2|87333.5|87308.5|87339.1|87314.1|87332.7|87307.7|39
1632822400000|2021-09-28 09:46:40|87334.9|87309.9|87331.5|87306.5|87335.1|87310.1|87331|87306|46
1632822410000|2021-09-28 09:46:50|87331.3|87306.3|87328.7|87303.7|87345.8|87308.6|87328.7|87295.8|39
1632822420000|2021-09-28 09:47:00|87328.9|87303.9|87331.6|87306.6|87331.9|87306.9|87328.3|87303.3|30
1632822430000|2021-09-28 09:47:10|87331.7|87306.7|87331.7|87306.7|87331.8|87306.8|87331.4|87306.4|10
1632822440000|2021-09-28 09:47:20|87331.8|87306.8|87312.6|87287.6|87332.7|87307.7|87312|87287|44
1632822450000|2021-09-28 09:47:30|87313.1|87288.1|87314.5|87289.5|87316.7|87291.7|87312.6|87287.6|37
1632822460000|2021-09-28 09:47:40|87314.3|87289.3|87313.5|87288.5|87314.3|87289.3|87313.1|87288.1|20
1632822470000|2021-09-28 09:47:50|87313.4|87288.4|87313|87288|87313.6|87288.6|87312.6|87287.6|26
1632822480000|2021-09-28 09:48:00|87324.9|87274.9|87324.4|87274.4|87325|87275|87322.7|87272.7|22
1632822490000|2021-09-28 09:48:10|87324.1|87274.1|87312.6|87287.6|87324.6|87287.6|87311.2|87273.9|24
1632822500000|2021-09-28 09:48:20|87312.7|87287.7|87321.5|87271.5|87322.6|87287.7|87308.2|87271.5|40
1632822510000|2021-09-28 09:48:30|87324.7|87274.7|87312.3|87287.3|87326.5|87289.1|87310.4|87274.7|31
1632822520000|2021-09-28 09:48:40|87313.5|87288.5|87311.2|87286.2|87313.5|87288.5|87311.2|87286.2|25
1632822530000|2021-09-28 09:48:50|87311.6|87286.6|87312|87287|87312.3|87287.3|87311.6|87286.6|12
1632822540000|2021-09-28 09:49:00|87311.7|87286.7|87308.7|87258.7|87311.9|87286.9|87298.9|87258.7|41
1632822550000|2021-09-28 09:49:10|87310.2|87260.2|87298.3|87273.3|87310.2|87274.3|87298.2|87259.4|19
1632822560000|2021-09-28 09:49:20|87298.4|87273.4|87299.2|87274.2|87299.4|87274.4|87298|87273|18
1632822570000|2021-09-28 09:49:30|87299|87274|87299.3|87274.3|87300.2|87275.2|87299|87274|20
1632822580000|2021-09-28 09:49:40|87299.1|87274.1|87299.4|87274.4|87299.4|87274.4|87298.6|87273.6|19
1632822590000|2021-09-28 09:49:50|87298.8|87273.8|87298.3|87273.3|87310.7|87275.2|87295.6|87258.4|26
1632822600000|2021-09-28 09:50:00|87298.5|87273.5|87299.1|87274.1|87300.3|87275.3|87298.1|87273.1|28
1632822610000|2021-09-28 09:50:10|87298.9|87273.9|87299.1|87274.1|87300.4|87275.4|87298.9|87273.9|11
1632822620000|2021-09-28 09:50:20|87299.4|87274.4|87300.6|87275.6|87301.3|87276.3|87299.4|87274.4|33
1632822630000|2021-09-28 09:50:30|87300.5|87275.5|87301.3|87276.3|87301.5|87276.5|87300.5|87275.5|21
1632822640000|2021-09-28 09:50:40|87301.1|87276.1|87322.3|87272.3|87323|87286|87301.1|87271.2|39
1632822650000|2021-09-28 09:50:50|87321.9|87271.9|87324.2|87274.2|87326.3|87276.3|87321.9|87271.9|42
1632822660000|2021-09-28 09:51:00|87324.4|87274.4|87311.6|87286.6|87326.1|87286.7|87311.6|87274.1|39
1632822670000|2021-09-28 09:51:10|87311.5|87286.5|87312.5|87287.5|87315.2|87290.2|87311.4|87286.4|39
1632822680000|2021-09-28 09:51:20|87312.4|87287.4|87316.8|87291.8|87317.9|87292.9|87310.6|87285.6|53
1632822690000|2021-09-28 09:51:30|87316.7|87291.7|87321.6|87296.6|87322|87297|87315.9|87290.9|40
1632822700000|2021-09-28 09:51:40|87321.7|87296.7|87322.9|87297.9|87326.2|87301.2|87321.5|87296.5|36
1632822710000|2021-09-28 09:51:50|87322.8|87297.8|87321.3|87296.3|87323.5|87298.5|87320.5|87295.5|31
1632822720000|2021-09-28 09:52:00|87320.9|87295.9|87322.6|87297.6|87324.2|87299.2|87319.2|87294.2|39
1632822730000|2021-09-28 09:52:10|87322.5|87297.5|87325.5|87300.5|87325.5|87300.5|87321|87296|35
1632822740000|2021-09-28 09:52:20|87325.4|87300.4|87325.6|87300.6|87325.9|87300.9|87323.4|87298.4|34
1632822750000|2021-09-28 09:52:30|87324.5|87299.5|87323.4|87298.4|87327.2|87302.2|87323.3|87298.3|33
1632822760000|2021-09-28 09:52:40|87336|87286|87328|87303|87336|87303.8|87321.9|87286|45
1632822770000|2021-09-28 09:52:50|87328.5|87303.5|87341.2|87316.2|87341.9|87316.9|87327.6|87302.6|53
1632822780000|2021-09-28 09:53:00|87340.4|87315.4|87346.6|87321.6|87348|87323|87340.4|87315.4|53
1632822790000|2021-09-28 09:53:10|87345.6|87320.6|87342|87317|87345.6|87320.6|87338.8|87313.8|52
1632822800000|2021-09-28 09:53:20|87342.4|87317.4|87342.2|87317.2|87343.3|87318.3|87341.1|87316.1|44
1632822810000|2021-09-28 09:53:30|87341.2|87316.2|87335.2|87310.2|87341.6|87316.6|87331.9|87306.9|41
1632822820000|2021-09-28 09:53:40|87334.9|87309.9|87332.7|87307.7|87335.7|87310.7|87331.1|87306.1|36
1632822830000|2021-09-28 09:53:50|87333.3|87308.3|87337.9|87312.9|87339.2|87314.2|87332.9|87307.9|38
1632822840000|2021-09-28 09:54:00|87338.1|87313.1|87334.2|87309.2|87338.7|87313.7|87333.3|87308.3|40
1632822850000|2021-09-28 09:54:10|87334.1|87309.1|87330.4|87305.4|87335.3|87310.3|87330.3|87305.3|40
1632822860000|2021-09-28 09:54:20|87330.2|87305.2|87329.8|87304.8|87334.5|87309.5|87329.3|87304.3|47
1632822870000|2021-09-28 09:54:30|87329.6|87304.6|87335|87310|87335.4|87310.4|87329.6|87304.6|56
1632822880000|2021-09-28 09:54:40|87336.1|87311.1|87339.7|87314.7|87339.8|87314.8|87335.2|87310.2|45
1632822890000|2021-09-28 09:54:50|87339.5|87314.5|87340.5|87315.5|87341.3|87316.3|87337.9|87312.9|39
1632822900000|2021-09-28 09:55:00|87341.6|87316.6|87338.7|87313.7|87342.7|87317.7|87338.7|87313.7|47
1632822910000|2021-09-28 09:55:10|87338.5|87313.5|87340.2|87315.2|87340.8|87315.8|87335.5|87310.5|44
1632822920000|2021-09-28 09:55:20|87340.6|87315.6|87338.9|87313.9|87342|87317|87338.5|87313.5|44
1632822930000|2021-09-28 09:55:30|87338.8|87313.8|87339.6|87314.6|87340.8|87315.8|87338.6|87313.6|33
1632822940000|2021-09-28 09:55:40|87339|87314|87353.1|87303.1|87353.6|87315.5|87338.9|87301.8|44
1632822950000|2021-09-28 09:55:50|87352.5|87302.5|87348.5|87323.5|87358.9|87323.6|87342.3|87302.3|55
1632822960000|2021-09-28 09:56:00|87348.1|87323.1|87343.7|87318.7|87348.9|87323.9|87342.5|87317.5|44
1632822970000|2021-09-28 09:56:10|87343.9|87318.9|87343.2|87318.2|87344.8|87319.8|87342.3|87317.3|36
1632822980000|2021-09-28 09:56:20|87342.5|87317.5|87334.9|87309.9|87343.7|87318.7|87334.9|87309.9|49
1632822990000|2021-09-28 09:56:30|87336.1|87311.1|87325.5|87300.5|87337.1|87311.9|87323.4|87286.7|48
1632823000000|2021-09-28 09:56:40|87325.6|87300.6|87327.1|87302.1|87341.6|87303.3|87325.3|87289.6|39
1632823010000|2021-09-28 09:56:50|87327.3|87302.3|87343.4|87293.4|87343.5|87305.4|87327.3|87289.8|38
1632823020000|2021-09-28 09:57:00|87343|87293|87332|87307|87343|87309.8|87328.9|87292.3|40
1632823030000|2021-09-28 09:57:10|87331.8|87306.8|87332.3|87307.3|87334.2|87309.2|87331.8|87306.8|37
1632823040000|2021-09-28 09:57:20|87332.2|87307.2|87332|87307|87332.6|87307.6|87330.1|87305.1|36
1632823050000|2021-09-28 09:57:30|87333.7|87308.7|87342.4|87317.4|87349.7|87318.7|87329.5|87297.5|54
1632823060000|2021-09-28 09:57:40|87342|87317|87354.8|87304.8|87354.8|87317.5|87339.8|87302.5|41
1632823070000|2021-09-28 09:57:50|87354.5|87304.5|87342.7|87317.7|87354.8|87319.4|87337.5|87302.2|42
1632823080000|2021-09-28 09:58:00|87343.3|87318.3|87368.6|87318.6|87369|87326.2|87343.3|87309.6|46
1632823090000|2021-09-28 09:58:10|87369.1|87319.1|87357.9|87332.9|87373.9|87335.2|87356.6|87318.5|49
1632823100000|2021-09-28 09:58:20|87358.5|87333.5|87358|87333|87360.1|87335.1|87357.2|87332.2|25
1632823110000|2021-09-28 09:58:30|87357.3|87332.3|87352.1|87327.1|87358.4|87333.4|87350.8|87325.8|51
1632823120000|2021-09-28 09:58:40|87352|87327|87338.4|87313.4|87352.4|87327.4|87337.6|87300.5|45
1632823130000|2021-09-28 09:58:50|87337.7|87312.7|87352.8|87327.8|87375.1|87336.9|87337.7|87302.8|58
1632823140000|2021-09-28 09:59:00|87365.9|87315.9|87370|87320|87370.2|87335.4|87355.9|87314.1|55
1632823150000|2021-09-28 09:59:10|87369.8|87319.8|87358.1|87333.1|87369.8|87334.2|87352.9|87319.8|47
1632823160000|2021-09-28 09:59:20|87358.3|87333.3|87345.6|87320.6|87371.6|87333.3|87345.1|87307.9|54
1632823170000|2021-09-28 09:59:30|87345.3|87320.3|87357.9|87307.9|87361.6|87322|87345.3|87304.2|52
1632823180000|2021-09-28 09:59:40|87346|87321|87349.6|87299.6|87359|87321|87346|87298.3|61
1632823190000|2021-09-28 09:59:50|87350|87300|87352.3|87302.3|87352.3|87302.3|87348.3|87298.3|46
1632823200000|2021-09-28 10:00:00|87349.8|87299.8|87354.7|87304.7|87354.9|87307.9|87332.9|87294.2|67
1632823210000|2021-09-28 10:00:10|87354.6|87304.6|87343.1|87318.1|87356.5|87318.8|87342.5|87298.2|52
1632823220000|2021-09-28 10:00:20|87342.9|87317.9|87336.8|87311.8|87343.6|87318.6|87336.8|87311.8|49
1632823230000|2021-09-28 10:00:30|87336.7|87311.7|87342.9|87317.9|87344.8|87319.8|87335.3|87310.3|54
1632823240000|2021-09-28 10:00:40|87342.8|87317.8|87367.4|87317.4|87368.6|87329.6|87342.2|87315.6|56
1632823250000|2021-09-28 10:00:50|87367.7|87317.7|87356.7|87331.7|87370.1|87333.6|87356.7|87316.6|47
1632823260000|2021-09-28 10:01:00|87356|87331|87371.2|87321.2|87373.1|87335.1|87353.7|87321.2|56
1632823270000|2021-09-28 10:01:10|87371.8|87321.8|87366.4|87316.4|87382.5|87340.1|87354.6|87316.3|64
1632823280000|2021-09-28 10:01:20|87367.3|87317.3|87350.4|87325.4|87367.3|87328.8|87345.6|87315.8|58
1632823290000|2021-09-28 10:01:30|87350.6|87325.6|87350.3|87325.3|87352.1|87327.1|87346.6|87321.6|55
1632823300000|2021-09-28 10:01:40|87350.4|87325.4|87352.2|87327.2|87352.7|87327.7|87348.5|87323.5|51
1632823310000|2021-09-28 10:01:50|87352.3|87327.3|87352.4|87327.4|87353.4|87328.4|87348.6|87323.6|42
1632823320000|2021-09-28 10:02:00|87352.8|87327.8|87360.5|87335.5|87362.2|87337.2|87352.8|87327.8|53
1632823330000|2021-09-28 10:02:10|87361.3|87336.3|87366.7|87316.7|87368.5|87337.6|87354|87315.7|61
1632823340000|2021-09-28 10:02:20|87366.6|87316.6|87354.6|87329.6|87368.6|87330.5|87349.6|87316.3|45
1632823350000|2021-09-28 10:02:30|87354.9|87329.9|87353.6|87328.6|87370.3|87332.6|87351.4|87319|40
1632823360000|2021-09-28 10:02:40|87353.7|87328.7|87370|87320|87370|87333.5|87352.7|87317.4|46
1632823370000|2021-09-28 10:02:50|87369.5|87319.5|87339.5|87314.5|87371.1|87333.6|87339.4|87311.1|54
1632823380000|2021-09-28 10:03:00|87339.3|87314.3|87340.4|87290.4|87350.7|87314.3|87332.1|87289.8|59
1632823390000|2021-09-28 10:03:10|87340.7|87290.7|87343.5|87293.5|87344.2|87303.7|87323.7|87287.7|59
1632823400000|2021-09-28 10:03:20|87343.9|87293.9|87342.9|87292.9|87348.1|87298.1|87342.9|87292.9|37
1632823410000|2021-09-28 10:03:30|87343.1|87293.1|87347.2|87297.2|87348.5|87298.5|87342.7|87292.7|49
1632823420000|2021-09-28 10:03:40|87347.5|87297.5|87344.7|87294.7|87349.1|87299.1|87344.4|87294.4|44
1632823430000|2021-09-28 10:03:50|87345|87295|87345.8|87295.8|87346.5|87296.5|87342.8|87292.8|30
1632823440000|2021-09-28 10:04:00|87345.5|87295.5|87345.4|87320.4|87349.2|87323.3|87335.7|87295.3|60
1632823450000|2021-09-28 10:04:10|87345.2|87320.2|87344|87319|87347.1|87322.1|87341.8|87316.8|46
1632823460000|2021-09-28 10:04:20|87343.3|87318.3|87338|87288|87354.8|87318.3|87323.2|87286.7|58
1632823470000|2021-09-28 10:04:30|87338.5|87288.5|87329.1|87304.1|87341.2|87304.1|87326.5|87283.9|53
1632823480000|2021-09-28 10:04:40|87328.9|87303.9|87339|87289|87340|87306.4|87325.2|87287.4|43
1632823490000|2021-09-28 10:04:50|87339.2|87289.2|87335.8|87285.8|87340.7|87290.7|87333|87283|44
1632823500000|2021-09-28 10:05:00|87336|87286|87325.2|87300.2|87341.1|87300.7|87325.2|87285.3|38
1632823510000|2021-09-28 10:05:10|87325.4|87300.4|87354.8|87304.8|87355.5|87314.5|87324.8|87299.8|49
1632823520000|2021-09-28 10:05:20|87354.7|87304.7|87353.5|87303.5|87355.3|87317.3|87341.3|87303.4|37
1632823530000|2021-09-28 10:05:30|87353.4|87303.4|87346.3|87321.3|87357.4|87321.3|87344|87302.3|53
1632823540000|2021-09-28 10:05:40|87346.6|87321.6|87358|87308|87358.5|87321.7|87344.3|87307.7|33
1632823550000|2021-09-28 10:05:50|87358.3|87308.3|87347.5|87322.5|87361.2|87325.2|87347.5|87307.9|48
1632823560000|2021-09-28 10:06:00|87348|87323|87348.7|87323.7|87352.3|87327.3|87347.4|87322.4|46
1632823570000|2021-09-28 10:06:10|87349.3|87324.3|87350|87325|87351.6|87326.6|87349.3|87324.3|28
1632823580000|2021-09-28 10:06:20|87350.1|87325.1|87348.1|87323.1|87352.2|87327.2|87348.1|87323.1|34
1632823590000|2021-09-28 10:06:30|87348|87323|87344.8|87319.8|87348|87323|87344.5|87319.5|35
1632823600000|2021-09-28 10:06:40|87345.1|87320.1|87352.3|87327.3|87353.7|87328.7|87344.7|87319.7|45
1632823610000|2021-09-28 10:06:50|87352.2|87327.2|87346.5|87321.5|87352.7|87327.7|87346.5|87321.5|44
1632823620000|2021-09-28 10:07:00|87346.2|87321.2|87349.2|87324.2|87362.2|87324.6|87342.7|87312.1|46
1632823630000|2021-09-28 10:07:10|87349|87324|87356.2|87331.2|87368.7|87331.7|87347.9|87316.2|47
1632823640000|2021-09-28 10:07:20|87356.6|87331.6|87358.5|87333.5|87360.8|87335.8|87355.8|87330.8|42
1632823650000|2021-09-28 10:07:30|87358.6|87333.6|87367.2|87317.2|87369.1|87333.6|87352.2|87315.6|39
1632823660000|2021-09-28 10:07:40|87367.4|87317.4|87356|87331|87368.6|87331.4|87355.4|87317.4|37
1632823670000|2021-09-28 10:07:50|87355.9|87330.9|87355.9|87330.9|87356.7|87331.7|87351.5|87326.5|37
1632823680000|2021-09-28 10:08:00|87355.2|87330.2|87351.4|87326.4|87357.9|87332.9|87350.6|87325.6|61
1632823690000|2021-09-28 10:08:10|87350.8|87325.8|87370.9|87320.9|87370.9|87332.8|87349.8|87316.7|48
1632823700000|2021-09-28 10:08:20|87370.4|87320.4|87358.8|87333.8|87370.4|87333.8|87354.2|87320.4|47
1632823710000|2021-09-28 10:08:30|87358.7|87333.7|87358.7|87333.7|87359.3|87334.3|87356.3|87331.3|34
1632823720000|2021-09-28 10:08:40|87359.1|87334.1|87358.1|87333.1|87359.3|87334.3|87356.3|87331.3|38
1632823730000|2021-09-28 10:08:50|87357.7|87332.7|87360.3|87335.3|87364.9|87339.9|87357.7|87332.7|54
1632823740000|2021-09-28 10:09:00|87360.9|87335.9|87363.6|87338.6|87364.5|87339.5|87358.5|87333.5|55
1632823750000|2021-09-28 10:09:10|87363.7|87338.7|87371.5|87346.5|87384.3|87347|87362.5|87327.4|44
1632823760000|2021-09-28 10:09:20|87370.7|87345.7|87379.2|87329.2|87382.4|87346.3|87367.1|87329.2|43
1632823770000|2021-09-28 10:09:30|87378.8|87328.8|87376.4|87326.4|87378.8|87328.8|87376.4|87326.4|25
1632823780000|2021-09-28 10:09:40|87376.8|87326.8|87370.8|87345.8|87376.8|87345.8|87363.6|87326.4|31
1632823790000|2021-09-28 10:09:50|87368.9|87343.9|87370.1|87345.1|87371.1|87346.1|87368.4|87343.4|47
1632823800000|2021-09-28 10:10:00|87369.9|87344.9|87367.9|87342.9|87379.9|87346.3|87365.2|87328.3|44
1632823810000|2021-09-28 10:10:10|87367.2|87342.2|87367.2|87342.2|87368.9|87343.9|87367.1|87342.1|47
1632823820000|2021-09-28 10:10:20|87367.1|87342.1|87361.3|87336.3|87369.5|87344.5|87361.3|87336.3|50
1632823830000|2021-09-28 10:10:30|87361.6|87336.6|87362.3|87337.3|87362.4|87337.4|87360.3|87335.3|41
1632823840000|2021-09-28 10:10:40|87360.5|87335.5|87361.8|87336.8|87362.5|87337.5|87358.9|87333.9|34
1632823850000|2021-09-28 10:10:50|87361.9|87336.9|87354|87329|87361.9|87336.9|87353.9|87328.9|41
1632823860000|2021-09-28 10:11:00|87353.9|87328.9|87357.2|87332.2|87357.7|87332.7|87353.9|87328.9|33
1632823870000|2021-09-28 10:11:10|87356.8|87331.8|87356.3|87331.3|87356.8|87331.8|87353.7|87328.7|38
1632823880000|2021-09-28 10:11:20|87356.4|87331.4|87354.2|87329.2|87356.4|87331.4|87353.4|87328.4|31
1632823890000|2021-09-28 10:11:30|87354.1|87329.1|87354|87329|87354.7|87329.7|87353.1|87328.1|16
1632823900000|2021-09-28 10:11:40|87354.1|87329.1|87356.9|87331.9|87357.6|87332.6|87353|87328|32
1632823910000|2021-09-28 10:11:50|87357|87332|87360.2|87335.2|87360.6|87335.6|87356.8|87331.8|51
1632823920000|2021-09-28 10:12:00|87360.1|87335.1|87361.3|87336.3|87362.2|87337.2|87359.6|87334.6|35
1632823930000|2021-09-28 10:12:10|87360.4|87335.4|87352.9|87327.9|87360.8|87335.8|87352.3|87327.3|56
1632823940000|2021-09-28 10:12:20|87352.8|87327.8|87353.1|87328.1|87353.9|87328.9|87352.8|87327.8|31
1632823950000|2021-09-28 10:12:30|87353.2|87328.2|87357.7|87332.7|87360.7|87335.7|87353|87328|38
1632823960000|2021-09-28 10:12:40|87358|87333|87369.3|87319.3|87370.3|87333.3|87354.2|87316.1|46
1632823970000|2021-09-28 10:12:50|87369.4|87319.4|87368.8|87318.8|87369.7|87319.7|87368.3|87318.3|27
1632823980000|2021-09-28 10:13:00|87368.7|87318.7|87356.9|87331.9|87369|87333.7|87355.9|87318.6|25
1632823990000|2021-09-28 10:13:10|87357|87332|87358.8|87333.8|87359.2|87334.2|87355.9|87330.9|36
1632824000000|2021-09-28 10:13:20|87371.3|87321.3|87357.6|87332.6|87372.8|87337.8|87357.6|87320|40
1632824010000|2021-09-28 10:13:30|87369.4|87319.4|87369.8|87319.8|87370.7|87320.7|87369.1|87319.1|25
1632824020000|2021-09-28 10:13:40|87369.2|87319.2|87354.5|87329.5|87369.3|87330.5|87353.4|87316.2|40
1632824030000|2021-09-28 10:13:50|87352.7|87327.7|87351.3|87326.3|87353.2|87328.2|87350.1|87325.1|43
1632824040000|2021-09-28 10:14:00|87351.6|87326.6|87349.1|87324.1|87351.6|87326.6|87348.6|87323.6|36
1632824050000|2021-09-28 10:14:10|87349.3|87324.3|87349|87324|87350.2|87325.2|87348.8|87323.8|36
1632824060000|2021-09-28 10:14:20|87349.7|87324.7|87351|87301|87363.6|87327|87336.2|87301|46
1632824070000|2021-09-28 10:14:30|87350.9|87300.9|87350.3|87300.3|87352.4|87302.4|87350.3|87300.3|43
1632824080000|2021-09-28 10:14:40|87350.4|87300.4|87349.6|87299.6|87350.7|87300.7|87349.5|87299.5|27
1632824090000|2021-09-28 10:14:50|87349.5|87299.5|87351.1|87301.1|87351.7|87301.7|87349.5|87299.5|32
1632824100000|2021-09-28 10:15:00|87350.9|87300.9|87338.4|87313.4|87351|87314.1|87336.9|87300.6|49
1632824110000|2021-09-28 10:15:10|87338.3|87313.3|87345.3|87320.3|87347.8|87322.8|87338.3|87313.3|49
1632824120000|2021-09-28 10:15:20|87345.5|87320.5|87338.7|87313.7|87355.1|87322.6|87338.7|87304|49
1632824130000|2021-09-28 10:15:30|87339.4|87314.4|87336.6|87311.6|87339.9|87314.9|87336.2|87311.2|47
1632824140000|2021-09-28 10:15:40|87336.5|87311.5|87338.5|87313.5|87338.5|87313.5|87336.4|87311.4|39
1632824150000|2021-09-28 10:15:50|87339.3|87314.3|87334.4|87309.4|87347.4|87314.3|87334.4|87296.8|40
1632824160000|2021-09-28 10:16:00|87335.2|87310.2|87328.7|87303.7|87339.2|87314.2|87328|87303|61
1632824170000|2021-09-28 10:16:10|87329|87304|87320.2|87295.2|87329.6|87304.6|87320.2|87295.2|42
1632824180000|2021-09-28 10:16:20|87333.2|87283.2|87342.7|87292.7|87343.1|87308.2|87320.2|87282.9|47
1632824190000|2021-09-28 10:16:30|87342.9|87292.9|87324.9|87299.9|87342.9|87303.5|87324.5|87288.4|51
1632824200000|2021-09-28 10:16:40|87324.4|87299.4|87324.4|87299.4|87325.6|87300.6|87319|87294|50
1632824210000|2021-09-28 10:16:50|87323.9|87298.9|87324.4|87299.4|87338.4|87300.7|87322.4|87287.5|45
1632824220000|2021-09-28 10:17:00|87324.1|87299.1|87323.3|87298.3|87324.8|87299.8|87322.8|87297.8|39
1632824230000|2021-09-28 10:17:10|87323.1|87298.1|87322.8|87297.8|87323.4|87298.4|87322.6|87297.6|19
1632824240000|2021-09-28 10:17:20|87322.5|87297.5|87322.6|87297.6|87323.5|87298.5|87322.1|87297.1|36
1632824250000|2021-09-28 10:17:30|87322.5|87297.5|87322.9|87297.9|87322.9|87297.9|87322.3|87297.3|22
1632824260000|2021-09-28 10:17:40|87322.2|87297.2|87323.7|87298.7|87325.1|87300.1|87321|87296|43
1632824270000|2021-09-28 10:17:50|87324.8|87299.8|87324.1|87299.1|87326.8|87301.8|87324|87299|36
1632824280000|2021-09-28 10:18:00|87324.4|87299.4|87324.9|87299.9|87339.7|87301.7|87321.6|87288.3|51
1632824290000|2021-09-28 10:18:10|87325|87300|87324|87299|87325.1|87300.1|87323.8|87298.8|32
1632824300000|2021-09-28 10:18:20|87324.1|87299.1|87320.9|87295.9|87324.5|87299.5|87320.7|87295.7|37
1632824310000|2021-09-28 10:18:30|87320.6|87295.6|87325.9|87300.9|87326.5|87301.5|87320.2|87295.2|59
1632824320000|2021-09-28 10:18:40|87326.3|87301.3|87325.7|87300.7|87326.3|87301.3|87324.6|87299.6|29
1632824330000|2021-09-28 10:18:50|87325.9|87300.9|87328.7|87303.7|87329.9|87304.9|87325.2|87300.2|34
1632824340000|2021-09-28 10:19:00|87329.1|87304.1|87329.7|87304.7|87330.3|87305.3|87327.6|87302.6|35
1632824350000|2021-09-28 10:19:10|87329.6|87304.6|87325.1|87300.1|87330.6|87305.6|87325.1|87300.1|38
1632824360000|2021-09-28 10:19:20|87325.8|87300.8|87328.6|87303.6|87329.3|87304.3|87325.1|87300.1|25
1632824370000|2021-09-28 10:19:30|87329.6|87304.6|87329.9|87304.9|87331|87306|87328.3|87303.3|41
1632824380000|2021-09-28 10:19:40|87329.8|87304.8|87330.4|87305.4|87330.4|87305.4|87328.2|87303.2|32
1632824390000|2021-09-28 10:19:50|87330.7|87305.7|87330.3|87305.3|87332.7|87307.7|87330.3|87305.3|38
1632824400000|2021-09-28 10:20:00|87330.7|87305.7|87329.9|87304.9|87332.6|87307.6|87328.6|87303.6|36
1632824410000|2021-09-28 10:20:10|87329.8|87304.8|87323|87298|87329.8|87304.8|87321.6|87296.6|43
1632824420000|2021-09-28 10:20:20|87323.5|87298.5|87323.2|87298.2|87325.5|87300.5|87322|87297|53
1632824430000|2021-09-28 10:20:30|87323|87298|87323.1|87298.1|87324.6|87299.6|87322.4|87297.4|31
1632824440000|2021-09-28 10:20:40|87322.9|87297.9|87323.1|87298.1|87323.5|87298.5|87322.7|87297.7|22
1632824450000|2021-09-28 10:20:50|87323.4|87298.4|87323.2|87298.2|87324.3|87299.3|87323|87298|23
1632824460000|2021-09-28 10:21:00|87323.3|87298.3|87326.3|87301.3|87327.9|87302.9|87323.2|87298.2|47
1632824470000|2021-09-28 10:21:10|87326.6|87301.6|87329.2|87304.2|87330|87305|87324.1|87299.1|44
1632824480000|2021-09-28 10:21:20|87329.3|87304.3|87334.4|87309.4|87334.7|87309.7|87328.7|87303.7|37
1632824490000|2021-09-28 10:21:30|87335|87310|87340.5|87315.5|87350.3|87315.5|87335|87299.1|56
1632824500000|2021-09-28 10:21:40|87352|87302|87347|87322|87352.2|87322.2|87339.6|87301.2|48
1632824510000|2021-09-28 10:21:50|87347.8|87322.8|87352.4|87327.4|87353.4|87328.4|87347.8|87322.8|41
1632824520000|2021-09-28 10:22:00|87354|87329|87366.6|87316.6|87366.9|87331.6|87352.3|87315.4|42
1632824530000|2021-09-28 10:22:10|87366.5|87316.5|87348.8|87323.8|87366.5|87328.8|87348.3|87315|40
1632824540000|2021-09-28 10:22:20|87348.3|87323.3|87343.4|87318.4|87359.8|87323.6|87341.1|87307.9|50
1632824550000|2021-09-28 10:22:30|87343.2|87318.2|87341.6|87316.6|87343.5|87318.5|87340.2|87315.2|38
1632824560000|2021-09-28 10:22:40|87341.1|87316.1|87341.3|87316.3|87343.6|87318.6|87340.2|87315.2|36
1632824570000|2021-09-28 10:22:50|87340.9|87315.9|87343.4|87318.4|87343.7|87318.7|87340.3|87315.3|32
1632824580000|2021-09-28 10:23:00|87343.5|87318.5|87339.9|87314.9|87343.7|87318.7|87338.5|87313.5|36
1632824590000|2021-09-28 10:23:10|87341.3|87316.3|87338.7|87313.7|87342.2|87317.2|87338.2|87313.2|39
1632824600000|2021-09-28 10:23:20|87338.6|87313.6|87331.6|87306.6|87339.5|87314.5|87331.5|87306.5|42
1632824610000|2021-09-28 10:23:30|87331.7|87306.7|87328.1|87303.1|87331.7|87306.7|87326.3|87301.3|47
1632824620000|2021-09-28 10:23:40|87328.6|87303.6|87331.8|87306.8|87332.9|87307.9|87327.2|87302.2|36
1632824630000|2021-09-28 10:23:50|87332.1|87307.1|87333.7|87308.7|87333.7|87308.7|87331.4|87306.4|20
1632824640000|2021-09-28 10:24:00|87333|87308|87335.8|87310.8|87348.6|87314.8|87333|87297.5|51
1632824650000|2021-09-28 10:24:10|87335.6|87310.6|87350.4|87300.4|87351.2|87312.8|87335.6|87296.8|40
1632824660000|2021-09-28 10:24:20|87350.5|87300.5|87341.3|87316.3|87351.5|87316.6|87337.6|87300.3|44
1632824670000|2021-09-28 10:24:30|87340.8|87315.8|87348.1|87323.1|87361.2|87323.1|87340.7|87310.5|44
1632824680000|2021-09-28 10:24:40|87347.7|87322.7|87354.7|87329.7|87356.5|87331.5|87347.7|87322.7|58
1632824690000|2021-09-28 10:24:50|87354.5|87329.5|87354.4|87329.4|87369|87330.4|87354|87317.1|46
1632824700000|2021-09-28 10:25:00|87354.9|87329.9|87353.8|87328.8|87367.6|87329.9|87351|87314.6|44
1632824710000|2021-09-28 10:25:10|87353.3|87328.3|87364.6|87314.6|87365|87328.9|87349.6|87312.6|46
1632824720000|2021-09-28 10:25:20|87364.8|87314.8|87348.4|87323.4|87364.8|87325.2|87348.4|87311.8|39
1632824730000|2021-09-28 10:25:30|87348.6|87323.6|87348.5|87323.5|87351.7|87326.7|87348|87323|29
1632824740000|2021-09-28 10:25:40|87349|87324|87345.9|87320.9|87362.8|87325.6|87344.3|87311.2|33
1632824750000|2021-09-28 10:25:50|87346.3|87321.3|87347.1|87322.1|87347.7|87322.7|87344.4|87319.4|29
1632824760000|2021-09-28 10:26:00|87346.7|87321.7|87344.3|87319.3|87347.3|87322.3|87344.3|87319.3|32
1632824770000|2021-09-28 10:26:10|87344|87319|87347.2|87322.2|87347.2|87322.2|87343.6|87318.6|25
1632824780000|2021-09-28 10:26:20|87347.4|87322.4|87354.8|87329.8|87357.1|87332.1|87347.3|87322.3|45
1632824790000|2021-09-28 10:26:30|87354.6|87329.6|87357|87332|87357.7|87332.7|87354.3|87329.3|23
1632824800000|2021-09-28 10:26:40|87357.2|87332.2|87375|87325|87375|87339|87355.8|87323.6|56
1632824810000|2021-09-28 10:26:50|87374.2|87324.2|87365|87340|87374.8|87343.1|87360.1|87324.2|39
1632824820000|2021-09-28 10:27:00|87365.2|87340.2|87364.9|87339.9|87367.8|87342.8|87363.8|87338.8|41
1632824830000|2021-09-28 10:27:10|87365|87340|87369.4|87344.4|87370.4|87345.4|87364.9|87339.9|40
1632824840000|2021-09-28 10:27:20|87369.2|87344.2|87366.8|87341.8|87369.5|87344.5|87365.8|87340.8|41
1632824850000|2021-09-28 10:27:30|87367|87342|87361.8|87336.8|87367|87342|87361.3|87336.3|45
1632824860000|2021-09-28 10:27:40|87361.7|87336.7|87365.1|87340.1|87366|87341|87361.2|87336.2|44
1632824870000|2021-09-28 10:27:50|87365.4|87340.4|87363.5|87338.5|87368|87343|87360.8|87335.8|38
1632824880000|2021-09-28 10:28:00|87362.2|87337.2|87362.8|87337.8|87363.6|87338.6|87362|87337|29
1632824890000|2021-09-28 10:28:10|87362.9|87337.9|87354.8|87329.8|87362.9|87337.9|87353|87328|51
1632824900000|2021-09-28 10:28:20|87355.2|87330.2|87355.1|87330.1|87355.4|87330.4|87350.9|87325.9|48
1632824910000|2021-09-28 10:28:30|87354.2|87329.2|87353.5|87328.5|87355.3|87330.3|87352.8|87327.8|38
1632824920000|2021-09-28 10:28:40|87353.2|87328.2|87354.1|87329.1|87354.5|87329.5|87353.2|87328.2|18
1632824930000|2021-09-28 10:28:50|87354|87329|87355.8|87330.8|87356.6|87331.6|87353.6|87328.6|23
1632824940000|2021-09-28 10:29:00|87355.5|87330.5|87354.7|87329.7|87355.5|87330.5|87352.8|87327.8|36
1632824950000|2021-09-28 10:29:10|87353.3|87328.3|87359.8|87334.8|87372.8|87337.5|87353.3|87318.9|45
1632824960000|2021-09-28 10:29:20|87359.3|87334.3|87362.3|87337.3|87366.4|87341.4|87359.3|87334.3|45
1632824970000|2021-09-28 10:29:30|87363|87338|87378.6|87328.6|87378.6|87339.4|87359.7|87328.6|56
1632824980000|2021-09-28 10:29:40|87377.5|87327.5|87364.5|87339.5|87379.1|87341.3|87362.5|87326.4|46
1632824990000|2021-09-28 10:29:50|87364|87339|87368.9|87343.9|87371.5|87346.5|87364|87339|40
1632825000000|2021-09-28 10:30:00|87368.6|87343.6|87373.4|87348.4|87375.2|87350.2|87368.1|87343.1|51
1632825010000|2021-09-28 10:30:10|87373|87348|87375.3|87350.3|87378.5|87353.5|87372.8|87347.8|38
1632825020000|2021-09-28 10:30:20|87375.6|87350.6|87375.5|87350.5|87376.4|87351.4|87374.5|87349.5|37
1632825030000|2021-09-28 10:30:30|87375.9|87350.9|87371.8|87346.8|87376.8|87351.8|87371.4|87346.4|40
1632825040000|2021-09-28 10:30:40|87373.3|87348.3|87376|87351|87377.1|87352.1|87373.3|87348.3|41
1632825050000|2021-09-28 10:30:50|87375.8|87350.8|87375.9|87350.9|87377.7|87352.7|87373.6|87348.6|35
1632825060000|2021-09-28 10:31:00|87376.7|87351.7|87375.5|87350.5|87378.3|87353.3|87374.5|87349.5|51
1632825070000|2021-09-28 10:31:10|87375.6|87350.6|87374.7|87349.7|87376.4|87351.4|87368.5|87343.5|40
1632825080000|2021-09-28 10:31:20|87371.9|87346.9|87376.4|87351.4|87378.9|87353.9|87371.9|87346.9|62
1632825090000|2021-09-28 10:31:30|87377.2|87352.2|87391.2|87366.2|87404.9|87366.7|87376.8|87351.6|46
1632825100000|2021-09-28 10:31:40|87391.1|87366.1|87391.2|87366.2|87406.7|87369|87385.4|87354.8|44
1632825110000|2021-09-28 10:31:50|87393.5|87368.5|87410.5|87360.5|87412.8|87375.6|87393.5|87354.1|56
1632825120000|2021-09-28 10:32:00|87410.2|87360.2|87394.8|87369.8|87412.3|87375.7|87394.7|87359.3|55
1632825130000|2021-09-28 10:32:10|87395.2|87370.2|87394.4|87369.4|87397.8|87372.8|87392.1|87367.1|64
1632825140000|2021-09-28 10:32:20|87394.1|87369.1|87378.3|87353.3|87394.4|87369.4|87375.1|87350.1|59
1632825150000|2021-09-28 10:32:30|87377.4|87352.4|87372.1|87347.1|87387.1|87352.8|87368.5|87331.4|59
1632825160000|2021-09-28 10:32:40|87370.8|87345.8|87386.1|87336.1|87386.9|87348.9|87367.7|87333.2|51
1632825170000|2021-09-28 10:32:50|87385.8|87335.8|87365.8|87340.8|87387.5|87347|87364.3|87330.4|60
1632825180000|2021-09-28 10:33:00|87365.1|87340.1|87356|87331|87368.2|87343.2|87356|87331|51
1632825190000|2021-09-28 10:33:10|87356.6|87331.6|87388.2|87338.2|87389.7|87349.2|87354.6|87318.9|62
1632825200000|2021-09-28 10:33:20|87374.2|87349.2|87374.8|87349.8|87377.7|87352.7|87369.7|87344.7|56
1632825210000|2021-09-28 10:33:30|87374.7|87349.7|87376.7|87351.7|87377.6|87352.6|87374.5|87349.5|43
1632825220000|2021-09-28 10:33:40|87377.1|87352.1|87377|87352|87379|87354|87375.3|87350.3|41
1632825230000|2021-09-28 10:33:50|87377.5|87352.5|87371.2|87346.2|87377.5|87352.5|87371.2|87346.2|41
1632825240000|2021-09-28 10:34:00|87374.2|87349.2|87376.1|87351.1|87377.3|87352.3|87373|87348|47
1632825250000|2021-09-28 10:34:10|87377.3|87352.3|87378|87353|87391.6|87355.8|87376.3|87339.8|43
1632825260000|2021-09-28 10:34:20|87377.7|87352.7|87371.2|87346.2|87379.3|87354.3|87371.2|87346.2|38
1632825270000|2021-09-28 10:34:30|87372.5|87347.5|87372.3|87347.3|87372.9|87347.9|87371.2|87346.2|41
1632825280000|2021-09-28 10:34:40|87372.5|87347.5|87366.1|87341.1|87381.4|87347.5|87364.9|87331.4|50
1632825290000|2021-09-28 10:34:50|87365.8|87340.8|87364.4|87339.4|87366.9|87341.9|87364.3|87339.3|38
1632825300000|2021-09-28 10:35:00|87364.3|87339.3|87368.1|87343.1|87376|87343.1|87359.2|87325.2|55
1632825310000|2021-09-28 10:35:10|87368.2|87343.2|87371.2|87346.2|87383.5|87347.5|87367.5|87331.8|51
1632825320000|2021-09-28 10:35:20|87371|87346|87372.6|87347.6|87373|87348|87369.1|87344.1|60
1632825330000|2021-09-28 10:35:30|87372.2|87347.2|87372.6|87347.6|87373.4|87348.4|87369.7|87344.7|45
1632825340000|2021-09-28 10:35:40|87372.2|87347.2|87382|87357|87384.9|87359.9|87372.2|87347.2|42
1632825350000|2021-09-28 10:35:50|87381.8|87356.8|87382.4|87357.4|87383.3|87358.3|87381.3|87356.3|37
1632825360000|2021-09-28 10:36:00|87382.9|87357.9|87379.4|87354.4|87383.2|87358.2|87377.9|87352.9|33
1632825370000|2021-09-28 10:36:10|87379.3|87354.3|87375.6|87350.6|87380|87355|87374.5|87349.5|41
1632825380000|2021-09-28 10:36:20|87375.7|87350.7|87373.8|87348.8|87376|87351|87373.6|87348.6|22
1632825390000|2021-09-28 10:36:30|87373.9|87348.9|87373.3|87348.3|87375.1|87350.1|87372.9|87347.9|28
1632825400000|2021-09-28 10:36:40|87373.2|87348.2|87358.9|87333.9|87373.6|87348.6|87358.1|87323.2|50
1632825410000|2021-09-28 10:36:50|87358.8|87333.8|87363.3|87338.3|87363.3|87338.3|87357.9|87332.9|42
1632825420000|2021-09-28 10:37:00|87363.4|87338.4|87362.4|87337.4|87363.9|87338.9|87360.5|87335.5|43
1632825430000|2021-09-28 10:37:10|87362.7|87337.7|87356.9|87331.9|87364.9|87339.9|87356.9|87331.9|52
1632825440000|2021-09-28 10:37:20|87356.8|87331.8|87360|87335|87360.6|87335.6|87356.5|87331.5|38
1632825450000|2021-09-28 10:37:30|87360.2|87335.2|87356.7|87331.7|87360.2|87335.2|87354.5|87329.5|39
1632825460000|2021-09-28 10:37:40|87356.6|87331.6|87358.7|87333.7|87358.9|87333.9|87354.3|87329.3|46
1632825470000|2021-09-28 10:37:50|87358.6|87333.6|87360.9|87335.9|87361.2|87336.2|87357.5|87332.5|34
1632825480000|2021-09-28 10:38:00|87360.8|87335.8|87359|87334|87360.9|87335.9|87357.5|87332.5|46
1632825490000|2021-09-28 10:38:10|87359.2|87334.2|87358.8|87333.8|87361.1|87336.1|87358.7|87333.7|38
1632825500000|2021-09-28 10:38:20|87359.1|87334.1|87361.1|87336.1|87375|87336.1|87359.1|87323.6|42
1632825510000|2021-09-28 10:38:30|87360.6|87335.6|87362.3|87337.3|87362.6|87337.6|87360.1|87335.1|29
1632825520000|2021-09-28 10:38:40|87362|87337|87353.8|87328.8|87362.2|87337.2|87353.1|87328.1|42
1632825530000|2021-09-28 10:38:50|87353.9|87328.9|87354.4|87329.4|87356.5|87331.5|87352.9|87327.9|44
1632825540000|2021-09-28 10:39:00|87355|87330|87357.7|87332.7|87359.3|87334.3|87354.6|87329.6|47
1632825550000|2021-09-28 10:39:10|87358.1|87333.1|87358.6|87333.6|87371.1|87335|87357.3|87321.1|21
1632825560000|2021-09-28 10:39:20|87358.2|87333.2|87386.3|87336.3|87386.3|87351.9|87358.2|87333.2|38
1632825570000|2021-09-28 10:39:30|87385.8|87335.8|87378.9|87353.9|87385.8|87353.9|87372.6|87335.8|38
1632825580000|2021-09-28 10:39:40|87377.7|87352.7|87386.4|87336.4|87386.6|87352.8|87369.9|87336|49
1632825590000|2021-09-28 10:39:50|87386.6|87336.6|87363.4|87338.4|87387.1|87347.2|87363.3|87336.2|40
1632825600000|2021-09-28 10:40:00|87361.8|87336.8|87362.2|87337.2|87364.5|87339.5|87361.8|87336.8|40
1632825610000|2021-09-28 10:40:10|87362.5|87337.5|87364.6|87339.6|87364.6|87339.6|87361.1|87336.1|25
1632825620000|2021-09-28 10:40:20|87364.4|87339.4|87363.5|87338.5|87367|87342|87362.9|87337.9|26
1632825630000|2021-09-28 10:40:30|87363.4|87338.4|87363.2|87338.2|87364|87339|87361.2|87336.2|31
1632825640000|2021-09-28 10:40:40|87363.1|87338.1|87364.2|87339.2|87364.8|87339.8|87358.6|87333.6|53
1632825650000|2021-09-28 10:40:50|87364.4|87339.4|87364.9|87339.9|87365.6|87340.6|87364|87339|28
1632825660000|2021-09-28 10:41:00|87365.2|87340.2|87363.6|87338.6|87365.2|87340.2|87362.8|87337.8|25
1632825670000|2021-09-28 10:41:10|87363.7|87338.7|87364.4|87339.4|87364.6|87339.6|87363.7|87338.7|18
1632825680000|2021-09-28 10:41:20|87364.6|87339.6|87363.7|87338.7|87369.5|87344.5|87362.7|87337.7|43
1632825690000|2021-09-28 10:41:30|87363.5|87338.5|87362.2|87337.2|87364.5|87339.5|87360.9|87335.9|33
1632825700000|2021-09-28 10:41:40|87362.9|87337.9|87375.2|87325.2|87376.7|87339.1|87360.9|87325.2|28
1632825710000|2021-09-28 10:41:50|87376.6|87326.6|87360.6|87335.6|87376.6|87335.6|87356.8|87324.1|28
1632825720000|2021-09-28 10:42:00|87360.7|87335.7|87365.5|87340.5|87365.5|87340.5|87359.9|87334.9|37
1632825730000|2021-09-28 10:42:10|87365.3|87340.3|87365.1|87340.1|87366.1|87341.1|87361.7|87336.7|37
1632825740000|2021-09-28 10:42:20|87364.2|87339.2|87365.6|87340.6|87367.5|87342.5|87363.4|87338.4|27
1632825750000|2021-09-28 10:42:30|87366.6|87341.6|87378.8|87328.8|87379|87342.4|87365.4|87328.6|37
1632825760000|2021-09-28 10:42:40|87378.7|87328.7|87370.7|87345.7|87379.6|87346.6|87366.4|87328.7|44
1632825770000|2021-09-28 10:42:50|87371.2|87346.2|87362.7|87337.7|87371.5|87346.5|87362.5|87337.5|46
1632825780000|2021-09-28 10:43:00|87362.5|87337.5|87363.2|87338.2|87363.8|87338.8|87362.4|87337.4|30
1632825790000|2021-09-28 10:43:10|87363|87338|87365.6|87340.6|87366.1|87341.1|87360.7|87335.7|51
1632825800000|2021-09-28 10:43:20|87365.8|87340.8|87366.9|87341.9|87367.4|87342.4|87365.2|87340.2|27
1632825810000|2021-09-28 10:43:30|87367|87342|87367.9|87342.9|87367.9|87342.9|87366.4|87341.4|26
1632825820000|2021-09-28 10:43:40|87368.1|87343.1|87368.9|87343.9|87369.6|87344.6|87366.8|87341.8|20
1632825830000|2021-09-28 10:43:50|87368.8|87343.8|87368.3|87343.3|87368.9|87343.9|87367|87342|30
1632825840000|2021-09-28 10:44:00|87368.2|87343.2|87368.4|87343.4|87369.3|87344.3|87367.8|87342.8|33
1632825850000|2021-09-28 10:44:10|87367.9|87342.9|87364.4|87339.4|87367.9|87342.9|87363.9|87338.9|33
1632825860000|2021-09-28 10:44:20|87364.3|87339.3|87360.4|87335.4|87370.3|87345.3|87359.7|87334.7|46
1632825870000|2021-09-28 10:44:30|87360|87335|87362|87337|87362.2|87337.2|87358.9|87333.9|35
1632825880000|2021-09-28 10:44:40|87361.9|87336.9|87355.9|87330.9|87362.4|87337.4|87355.4|87330.4|43
1632825890000|2021-09-28 10:44:50|87356.1|87331.1|87354.9|87329.9|87356.2|87331.2|87351.7|87326.7|40
1632825900000|2021-09-28 10:45:00|87352.3|87327.3|87352.4|87327.4|87356.4|87331.4|87351.5|87326.5|49
1632825910000|2021-09-28 10:45:10|87350.4|87325.4|87357.9|87332.9|87358.6|87333.6|87350.4|87325.4|58
1632825920000|2021-09-28 10:45:20|87357.5|87332.5|87357.3|87332.3|87357.5|87332.5|87350.9|87325.9|52
1632825930000|2021-09-28 10:45:30|87357.2|87332.2|87357.2|87332.2|87359.4|87334.4|87356.3|87331.3|52
1632825940000|2021-09-28 10:45:40|87357|87332|87358.6|87333.6|87361.8|87336.8|87356.9|87331.9|48
1632825950000|2021-09-28 10:45:50|87358|87333|87353.9|87328.9|87358.1|87333.1|87353.9|87328.9|42
1632825960000|2021-09-28 10:46:00|87355.1|87330.1|87354|87329|87355.2|87330.2|87353.4|87328.4|36
1632825970000|2021-09-28 10:46:10|87353.8|87328.8|87355.5|87330.5|87356.1|87331.1|87353.3|87328.3|39
1632825980000|2021-09-28 10:46:20|87357.8|87332.8|87363.2|87338.2|87363.2|87338.2|87357.8|87332.8|39
1632825990000|2021-09-28 10:46:30|87362.8|87337.8|87364.5|87339.5|87367|87342|87362.8|87337.8|43
1632826000000|2021-09-28 10:46:40|87364.6|87339.6|87363.9|87338.9|87364.8|87339.8|87363.4|87338.4|29
1632826010000|2021-09-28 10:46:50|87363.8|87338.8|87364.4|87339.4|87364.7|87339.7|87363.2|87338.2|19
1632826020000|2021-09-28 10:47:00|87364.3|87339.3|87364.1|87339.1|87365.4|87340.4|87363.9|87338.9|30
1632826030000|2021-09-28 10:47:10|87364.2|87339.2|87365.2|87340.2|87365.2|87340.2|87363.9|87338.9|12
1632826040000|2021-09-28 10:47:20|87365|87340|87369.9|87344.9|87369.9|87344.9|87364.8|87339.8|19
1632826050000|2021-09-28 10:47:30|87370.5|87345.5|87373.7|87348.7|87383.7|87352|87370.5|87333|43
1632826060000|2021-09-28 10:47:40|87373.9|87348.9|87381.3|87356.3|87381.6|87356.6|87373.3|87348.3|35
1632826070000|2021-09-28 10:47:50|87381.2|87356.2|87373|87348|87382|87357|87371.6|87346.6|43
1632826080000|2021-09-28 10:48:00|87372.8|87347.8|87369.9|87344.9|87373.6|87348.6|87369.2|87344.2|46
1632826090000|2021-09-28 10:48:10|87370.3|87345.3|87379.5|87354.5|87379.5|87354.5|87370.3|87345.3|35
1632826100000|2021-09-28 10:48:20|87377.3|87352.3|87377.9|87352.9|87378|87353|87376.3|87351.3|34
1632826110000|2021-09-28 10:48:30|87376.8|87351.8|87376.3|87351.3|87377.6|87352.6|87376.3|87351.3|23
1632826120000|2021-09-28 10:48:40|87376.4|87351.4|87371|87346|87376.4|87351.4|87368.7|87343.7|40
1632826130000|2021-09-28 10:48:50|87370.5|87345.5|87371.6|87346.6|87372.3|87347.3|87369.9|87344.9|30
1632826140000|2021-09-28 10:49:00|87371.8|87346.8|87375.6|87350.6|87376|87351|87371.8|87346.8|43
1632826150000|2021-09-28 10:49:10|87376|87351|87377|87352|87377|87352|87375.6|87350.6|25
1632826160000|2021-09-28 10:49:20|87376.8|87351.8|87371.2|87346.2|87376.8|87351.8|87371|87346|43
1632826170000|2021-09-28 10:49:30|87371.4|87346.4|87371.2|87346.2|87375.1|87350.1|87371.2|87346.2|53
1632826180000|2021-09-28 10:49:40|87372.1|87347.1|87371.3|87346.3|87372.2|87347.2|87370.8|87345.8|41
1632826190000|2021-09-28 10:49:50|87371.4|87346.4|87372.1|87347.1|87373.8|87348.8|87369.8|87344.8|46
1632826200000|2021-09-28 10:50:00|87372.6|87347.6|87368.7|87343.7|87373|87348|87368.7|87343.7|46
1632826210000|2021-09-28 10:50:10|87368.8|87343.8|87369.4|87344.4|87369.6|87344.6|87368.6|87343.6|37
1632826220000|2021-09-28 10:50:20|87369.3|87344.3|87366.8|87341.8|87369.8|87344.8|87365|87340|37
1632826230000|2021-09-28 10:50:30|87366.7|87341.7|87367|87342|87367|87342|87361.4|87336.4|53
1632826240000|2021-09-28 10:50:40|87365.8|87340.8|87364.3|87339.3|87367.8|87342.8|87362.6|87337.6|44
1632826250000|2021-09-28 10:50:50|87363.6|87338.6|87361.1|87336.1|87365.2|87340.2|87359.4|87334.4|57
1632826260000|2021-09-28 10:51:00|87361.2|87336.2|87360.8|87335.8|87362.4|87337.4|87358.1|87333.1|44
1632826270000|2021-09-28 10:51:10|87361.1|87336.1|87360|87335|87361.4|87336.4|87358.8|87333.8|29
1632826280000|2021-09-28 10:51:20|87360.3|87335.3|87358.9|87333.9|87360.3|87335.3|87357.2|87332.2|35
1632826290000|2021-09-28 10:51:30|87358.8|87333.8|87358.4|87333.4|87359.3|87334.3|87357.1|87332.1|37
1632826300000|2021-09-28 10:51:40|87358|87333|87358.6|87333.6|87359.5|87334.5|87356.2|87331.2|36
1632826310000|2021-09-28 10:51:50|87358.9|87333.9|87357.9|87332.9|87359.3|87334.3|87357.2|87332.2|28
1632826320000|2021-09-28 10:52:00|87358.1|87333.1|87356.7|87331.7|87360.4|87335.4|87355.5|87330.5|59
1632826330000|2021-09-28 10:52:10|87356.4|87331.4|87355.8|87330.8|87357.3|87332.3|87355.3|87330.3|44
1632826340000|2021-09-28 10:52:20|87355.7|87330.7|87356|87331|87367.7|87332.7|87355.5|87317.7|32
1632826350000|2021-09-28 10:52:30|87355.8|87330.8|87354.5|87329.5|87367.7|87332.1|87352.9|87317.7|48
1632826360000|2021-09-28 10:52:40|87354.4|87329.4|87348.3|87323.3|87354.9|87329.9|87347.5|87322.5|38
1632826370000|2021-09-28 10:52:50|87348.4|87323.4|87337.9|87312.9|87359|87327.8|87336.9|87303.8|52
1632826380000|2021-09-28 10:53:00|87337.1|87312.1|87341.8|87316.8|87341.8|87316.8|87336|87311|46
1632826390000|2021-09-28 10:53:10|87341.5|87316.5|87350.7|87300.7|87351.2|87316.6|87337.8|87300.4|37
1632826400000|2021-09-28 10:53:20|87350.6|87300.6|87345.1|87320.1|87357.6|87320.1|87342.3|87300.5|46
1632826410000|2021-09-28 10:53:30|87344.3|87319.3|87353.8|87303.8|87357.6|87321.4|87339.9|87303.8|54
1632826420000|2021-09-28 10:53:40|87353.7|87303.7|87348.9|87323.9|87359.1|87323.9|87340.3|87303.1|41
1632826430000|2021-09-28 10:53:50|87348.2|87323.2|87351.5|87326.5|87364.9|87327.2|87348.1|87310|51
1632826440000|2021-09-28 10:54:00|87351.4|87326.4|87363.5|87313.5|87368.7|87330.9|87351.4|87312.7|65
1632826450000|2021-09-28 10:54:10|87363.9|87313.9|87359.8|87334.8|87372.7|87336.2|87351|87313.1|53
1632826460000|2021-09-28 10:54:20|87360.6|87335.6|87356.5|87331.5|87371.6|87335.6|87356.1|87319.7|59
1632826470000|2021-09-28 10:54:30|87355.6|87330.6|87372.8|87322.8|87373.6|87333.3|87353.9|87315.8|57
1632826480000|2021-09-28 10:54:40|87372.7|87322.7|87360.7|87335.7|87373.8|87336.5|87359.8|87322.6|44
1632826490000|2021-09-28 10:54:50|87360.8|87335.8|87350|87325|87371.1|87336.3|87349.1|87314.1|58
1632826500000|2021-09-28 10:55:00|87350.2|87325.2|87347.4|87322.4|87361.1|87326.1|87341.5|87305.9|63
1632826510000|2021-09-28 10:55:10|87347|87322|87350.4|87325.4|87362.4|87326.4|87346.4|87312.4|45
1632826520000|2021-09-28 10:55:20|87350.5|87325.5|87346.1|87321.1|87350.9|87325.9|87345.1|87320.1|49
1632826530000|2021-09-28 10:55:30|87346.4|87321.4|87352.9|87327.9|87364.4|87330|87346.4|87312.5|38
1632826540000|2021-09-28 10:55:40|87353.9|87328.9|87371.3|87321.3|87371.3|87333.6|87353.7|87317.5|29
1632826550000|2021-09-28 10:55:50|87358.6|87333.6|87334.6|87309.6|87358.8|87333.8|87333.2|87300.2|62
1632826560000|2021-09-28 10:56:00|87335.4|87310.4|87342.1|87317.1|87357|87319.6|87335.4|87301.1|60
1632826570000|2021-09-28 10:56:10|87341.8|87316.8|87331.8|87306.8|87343.3|87318.3|87331.8|87306.8|64
1632826580000|2021-09-28 10:56:20|87331.3|87306.3|87327.5|87302.5|87332.8|87307.8|87324.4|87299.4|54
1632826590000|2021-09-28 10:56:30|87327.8|87302.8|87326.7|87301.7|87331.1|87306.1|87324.5|87299.5|48
1632826600000|2021-09-28 10:56:40|87326.9|87301.9|87323.3|87298.3|87338.7|87301.9|87322.1|87285.2|50
1632826610000|2021-09-28 10:56:50|87323.1|87298.1|87321.3|87296.3|87323.6|87298.6|87319.8|87294.8|42
1632826620000|2021-09-28 10:57:00|87321|87296|87317.5|87292.5|87321.6|87296.6|87316.3|87291.3|39
1632826630000|2021-09-28 10:57:10|87318|87293|87321.6|87296.6|87322|87297|87316.3|87291.3|47
1632826640000|2021-09-28 10:57:20|87321.4|87296.4|87327.8|87302.8|87327.8|87302.8|87321.2|87296.2|42
1632826650000|2021-09-28 10:57:30|87328.7|87303.7|87344.1|87294.1|87345.8|87308.9|87328.7|87293.6|38
1632826660000|2021-09-28 10:57:40|87344.6|87294.6|87326.7|87301.7|87347.4|87309|87326.6|87292.3|51
1632826670000|2021-09-28 10:57:50|87326.4|87301.4|87326.3|87301.3|87337.2|87302.3|87323.9|87286.4|43
1632826680000|2021-09-28 10:58:00|87326.1|87301.1|87325.6|87300.6|87326.5|87301.5|87323.7|87298.7|46
1632826690000|2021-09-28 10:58:10|87325.4|87300.4|87325.9|87300.9|87326.6|87301.6|87325|87300|32
1632826700000|2021-09-28 10:58:20|87325.2|87300.2|87327.1|87302.1|87328.4|87303.4|87324.9|87299.9|43
1632826710000|2021-09-28 10:58:30|87327.2|87302.2|87326|87301|87327.3|87302.3|87321.4|87296.4|34
1632826720000|2021-09-28 10:58:40|87325.8|87300.8|87318.9|87293.9|87328.6|87303.6|87318.9|87293.9|43
1632826730000|2021-09-28 10:58:50|87318.2|87293.2|87319.9|87294.9|87321.1|87296.1|87315.6|87290.6|52
1632826740000|2021-09-28 10:59:00|87319.4|87294.4|87314.3|87289.3|87319.4|87294.4|87314.3|87289.3|45
1632826750000|2021-09-28 10:59:10|87312.9|87287.9|87316.8|87291.8|87318.3|87293.3|87312.9|87287.9|52
1632826760000|2021-09-28 10:59:20|87317.3|87292.3|87314.3|87289.3|87330.9|87293.8|87314.1|87277.9|47
1632826770000|2021-09-28 10:59:30|87313.9|87288.9|87315.7|87290.7|87329.5|87292.3|87310.9|87275.8|50
1632826780000|2021-09-28 10:59:40|87315.8|87290.8|87333.4|87283.4|87336.3|87298.5|87315.4|87283.4|54
1632826790000|2021-09-28 10:59:50|87334.1|87284.1|87314.8|87289.8|87335.2|87296|87314.5|87277.8|58
1632826800000|2021-09-28 11:00:00|87314.5|87289.5|87321.3|87296.3|87332.5|87296.6|87312.9|87275.8|53
1632826810000|2021-09-28 11:00:10|87321.4|87296.4|87325.4|87300.4|87341.4|87303.3|87321.4|87283.7|45
1632826820000|2021-09-28 11:00:20|87325.5|87300.5|87326|87276|87328.7|87303.7|87315.5|87274.4|58
1632826830000|2021-09-28 11:00:30|87326.3|87276.3|87311.4|87286.4|87326.3|87286.5|87310.2|87272.8|48
1632826840000|2021-09-28 11:00:40|87311.5|87286.5|87307.5|87282.5|87320.9|87286.5|87305.4|87270.9|50
1632826850000|2021-09-28 11:00:50|87307.3|87282.3|87316.8|87291.8|87331.8|87293.1|87306.6|87273|55
1632826860000|2021-09-28 11:01:00|87317.2|87292.2|87324.2|87299.2|87337.9|87300.2|87317.2|87280|59
1632826870000|2021-09-28 11:01:10|87324.6|87299.6|87339.7|87289.7|87341.7|87303.1|87323.8|87289.7|43
1632826880000|2021-09-28 11:01:20|87341|87291|87337.1|87287.1|87341|87298.2|87322.7|87285.3|46
1632826890000|2021-09-28 11:01:30|87336.9|87286.9|87329.2|87279.2|87336.9|87298.9|87316.2|87278.9|57
1632826900000|2021-09-28 11:01:40|87329.3|87279.3|87322.8|87297.8|87335.7|87298.3|87315.5|87278.9|45
1632826910000|2021-09-28 11:01:50|87323.3|87298.3|87335.7|87285.7|87338.2|87299|87323|87284.9|43
1632826920000|2021-09-28 11:02:00|87335.9|87285.9|87342.8|87292.8|87343.4|87306|87330.4|87285.6|54
1632826930000|2021-09-28 11:02:10|87342.9|87292.9|87322.6|87297.6|87345.2|87307.9|87322.2|87285.1|62
1632826940000|2021-09-28 11:02:20|87321.1|87296.1|87337.6|87287.6|87337.6|87299.4|87318|87279.5|55
1632826950000|2021-09-28 11:02:30|87337.5|87287.5|87353|87303|87354.9|87317|87328.9|87287.5|59
1632826960000|2021-09-28 11:02:40|87352.7|87302.7|87356.4|87306.4|87356.7|87316.6|87341|87302.3|45
1632826970000|2021-09-28 11:02:50|87355.4|87305.4|87357|87307|87357|87318.6|87341|87305.1|44
1632826980000|2021-09-28 11:03:00|87357.3|87307.3|87332.5|87307.5|87357.3|87318.7|87332.5|87298.7|42
1632826990000|2021-09-28 11:03:10|87332.4|87307.4|87329.6|87304.6|87332.7|87307.7|87329.4|87304.4|50
1632827000000|2021-09-28 11:03:20|87328.8|87303.8|87325.3|87300.3|87330.7|87305.7|87323.5|87298.5|52
1632827010000|2021-09-28 11:03:30|87323.5|87298.5|87328.5|87303.5|87340.6|87303.5|87323.5|87289.9|51
1632827020000|2021-09-28 11:03:40|87340.7|87290.7|87333.8|87308.8|87346.2|87310.2|87331.3|87290.7|32
1632827030000|2021-09-28 11:03:50|87334|87309|87331.7|87306.7|87334|87309|87329.1|87304.1|48
1632827040000|2021-09-28 11:04:00|87330.4|87305.4|87329|87304|87345|87307.9|87328.8|87293.2|45
1632827050000|2021-09-28 11:04:10|87329.1|87304.1|87320.7|87295.7|87333.5|87304.1|87319|87282.4|36
1632827060000|2021-09-28 11:04:20|87320.8|87295.8|87328.8|87278.8|87328.9|87295.8|87315.7|87278.3|54
1632827070000|2021-09-28 11:04:30|87328.6|87278.6|87313.3|87288.3|87329.3|87290.1|87311.9|87278.6|50
1632827080000|2021-09-28 11:04:40|87313.1|87288.1|87308|87283|87313.1|87288.1|87307.5|87282.5|40
1632827090000|2021-09-28 11:04:50|87308.2|87283.2|87300.9|87275.9|87320|87283.2|87300.3|87266.6|55
1632827100000|2021-09-28 11:05:00|87299.2|87274.2|87316.4|87266.4|87322.1|87284.3|87290.9|87255.8|66
1632827110000|2021-09-28 11:05:10|87316.8|87266.8|87314.9|87264.9|87316.8|87274.8|87299.5|87261.7|46
1632827120000|2021-09-28 11:05:20|87315.2|87265.2|87307.5|87282.5|87323.3|87284.2|87307.4|87263.5|41
1632827130000|2021-09-28 11:05:30|87321.5|87271.5|87321.5|87296.5|87334.7|87297.1|87314.5|87270.1|49
1632827140000|2021-09-28 11:05:40|87321.6|87296.6|87337.1|87287.1|87338.2|87301|87320.7|87285.6|49
1632827150000|2021-09-28 11:05:50|87337.2|87287.2|87336|87286|87337.4|87298.8|87318.3|87278.9|56
1632827160000|2021-09-28 11:06:00|87335.9|87285.9|87332.1|87282.1|87337.4|87295.9|87319.4|87281.8|43
1632827170000|2021-09-28 11:06:10|87317.9|87292.9|87310.8|87285.8|87332.8|87294|87310.8|87270.7|52
1632827180000|2021-09-28 11:06:20|87309.9|87284.9|87325.8|87275.8|87327.1|87289.3|87308.3|87270.7|50
1632827190000|2021-09-28 11:06:30|87325.7|87275.7|87322.7|87272.7|87326.5|87276.5|87321.6|87271.6|40
1632827200000|2021-09-28 11:06:40|87322.6|87272.6|87309.2|87284.2|87322.7|87284.6|87303.5|87271.2|44
1632827210000|2021-09-28 11:06:50|87309.1|87284.1|87308.9|87283.9|87309.7|87284.7|87304.9|87279.9|52
1632827220000|2021-09-28 11:07:00|87308.8|87283.8|87310.7|87285.7|87329.8|87291.5|87308.7|87272.4|55
1632827230000|2021-09-28 11:07:10|87311.4|87286.4|87313.9|87288.9|87333.2|87296.6|87310.1|87274|60
1632827240000|2021-09-28 11:07:20|87315.7|87290.7|87336.7|87286.7|87337.2|87302|87314.5|87283.7|58
1632827250000|2021-09-28 11:07:30|87336.8|87286.8|87328.6|87303.6|87343|87306.4|87326.6|87286.5|44
1632827260000|2021-09-28 11:07:40|87328.3|87303.3|87329.3|87304.3|87342.5|87304.7|87328.3|87291.4|31
1632827270000|2021-09-28 11:07:50|87329.8|87304.8|87340.9|87315.9|87344.5|87315.9|87329.8|87294.5|52
1632827280000|2021-09-28 11:08:00|87338.6|87313.6|87339.8|87314.8|87354.7|87316.8|87333.3|87303.6|60
1632827290000|2021-09-28 11:08:10|87339.4|87314.4|87338.7|87313.7|87350.3|87316.3|87338.3|87300.3|49
1632827300000|2021-09-28 11:08:20|87338.8|87313.8|87343.7|87318.7|87357.1|87321.2|87338.8|87304.6|49
1632827310000|2021-09-28 11:08:30|87344|87319|87351.7|87326.7|87364|87328.1|87343.7|87305.6|43
1632827320000|2021-09-28 11:08:40|87351.6|87326.6|87356|87331|87356|87331|87351.3|87326.3|48
1632827330000|2021-09-28 11:08:50|87355.8|87330.8|87357|87332|87360|87335|87353.3|87328.3|60
1632827340000|2021-09-28 11:09:00|87357.7|87332.7|87350.1|87325.1|87369.7|87333.1|87349.4|87316.7|48
1632827350000|2021-09-28 11:09:10|87349.6|87324.6|87356.8|87306.8|87362.4|87326.4|87349|87306.8|45
1632827360000|2021-09-28 11:09:20|87357.5|87307.5|87348.2|87323.2|87361.6|87323.2|87344.1|87306.4|40
1632827370000|2021-09-28 11:09:30|87348.5|87323.5|87350.6|87325.6|87362.5|87325.6|87343.6|87306.1|52
1632827380000|2021-09-28 11:09:40|87349.2|87324.2|87353.2|87328.2|87367.8|87328.8|87349.2|87311.9|57
1632827390000|2021-09-28 11:09:50|87352.8|87327.8|87378.9|87328.9|87381.1|87331.9|87352.8|87315.9|51
1632827400000|2021-09-28 11:10:00|87378.2|87328.2|87366.2|87341.2|87380.7|87342.4|87362.6|87327.3|47
1632827410000|2021-09-28 11:10:10|87366.3|87341.3|87372.2|87347.2|87372.5|87347.5|87366.3|87341.3|52
1632827420000|2021-09-28 11:10:20|87373|87348|87371.5|87346.5|87385.3|87356.2|87371.3|87332.5|61
1632827430000|2021-09-28 11:10:30|87372.9|87347.9|87382.9|87332.9|87384.1|87348.2|87369.4|87332.5|50
1632827440000|2021-09-28 11:10:40|87382.8|87332.8|87386.1|87336.1|87386.5|87349.1|87370|87332.5|48
1632827450000|2021-09-28 11:10:50|87386|87336|87373.6|87348.6|87386.1|87349.1|87368.9|87333|56
1632827460000|2021-09-28 11:11:00|87373.3|87348.3|87374.8|87349.8|87388.1|87350.1|87371.9|87336.1|45
1632827470000|2021-09-28 11:11:10|87372.6|87347.6|87373.5|87348.5|87374.1|87349.1|87370.1|87345.1|40
1632827480000|2021-09-28 11:11:20|87375.7|87350.7|87372.1|87347.1|87375.9|87350.9|87371.4|87346.4|46
1632827490000|2021-09-28 11:11:30|87372.2|87347.2|87371|87346|87372.3|87347.3|87369.5|87344.5|24
1632827500000|2021-09-28 11:11:40|87371.5|87346.5|87368|87343|87382.3|87351.3|87367.5|87329.5|40
1632827510000|2021-09-28 11:11:50|87367.5|87342.5|87362.8|87337.8|87379.8|87344.6|87362.4|87324.9|48
1632827520000|2021-09-28 11:12:00|87364|87339|87379.4|87329.4|87379.4|87339.2|87363|87324.5|49
1632827530000|2021-09-28 11:12:10|87379.2|87329.2|87370.9|87320.9|87379.2|87340.4|87359.2|87320.7|49
1632827540000|2021-09-28 11:12:20|87370.8|87320.8|87359.6|87334.6|87370.8|87335.2|87357.2|87319.2|27
1632827550000|2021-09-28 11:12:30|87359.1|87334.1|87354.5|87329.5|87369|87334.8|87353.9|87318.7|55
1632827560000|2021-09-28 11:12:40|87354.3|87329.3|87350.1|87325.1|87354.4|87329.4|87349.4|87324.4|45
1632827570000|2021-09-28 11:12:50|87349|87324|87351.4|87326.4|87354|87329|87348.4|87323.4|40
1632827580000|2021-09-28 11:13:00|87350.7|87325.7|87362.7|87312.7|87367.4|87330.4|87349.6|87312.2|46
1632827590000|2021-09-28 11:13:10|87359.9|87309.9|87349|87324|87362|87324.9|87348.4|87309.9|33
1632827600000|2021-09-28 11:13:20|87349.2|87324.2|87370.1|87320.1|87370.1|87331.5|87349.1|87313.9|47
1632827610000|2021-09-28 11:13:30|87370.2|87320.2|87351.8|87326.8|87370.5|87333.1|87351.3|87320.2|55
1632827620000|2021-09-28 11:13:40|87352|87327|87355.5|87305.5|87360.2|87327|87341.4|87304.1|53
1632827630000|2021-09-28 11:13:50|87356|87306|87349.3|87324.3|87365.2|87328.5|87349.3|87306|50
1632827640000|2021-09-28 11:14:00|87349.5|87324.5|87341.4|87316.4|87360.9|87324.8|87340.2|87305|54
1632827650000|2021-09-28 11:14:10|87340.8|87315.8|87345.1|87295.1|87350.7|87317.3|87326.6|87290.9|54
1632827660000|2021-09-28 11:14:20|87345.2|87295.2|87342.7|87317.7|87355.3|87318.2|87334.6|87295.2|52
1632827670000|2021-09-28 11:14:30|87341.4|87316.4|87363.3|87313.3|87363.3|87325.5|87341.4|87308.3|46
1632827680000|2021-09-28 11:14:40|87363.8|87313.8|87354.5|87329.5|87370.3|87331.8|87352.1|87313.8|48
1632827690000|2021-09-28 11:14:50|87354.4|87329.4|87354.3|87329.3|87371.3|87333.4|87353.4|87315.9|37
1632827700000|2021-09-28 11:15:00|87352.8|87327.8|87376|87326|87376.1|87334.6|87352.1|87319.9|47
1632827710000|2021-09-28 11:15:10|87374.1|87324.1|87372.3|87322.3|87377.5|87340.3|87360.8|87321.2|51
1632827720000|2021-09-28 11:15:20|87372.2|87322.2|87374.7|87324.7|87383.4|87333.8|87358.8|87320.9|55
1632827730000|2021-09-28 11:15:30|87375.1|87325.1|87362.4|87337.4|87379.1|87342.2|87361.9|87324.6|36
1632827740000|2021-09-28 11:15:40|87362.1|87337.1|87357|87332|87373.4|87348.4|87356.3|87331.3|57
1632827750000|2021-09-28 11:15:50|87356.9|87331.9|87366.9|87316.9|87370.2|87333.4|87354.9|87316.9|54
1632827760000|2021-09-28 11:16:00|87365.9|87315.9|87350.6|87325.6|87367|87332.6|87349.3|87315.2|65
1632827770000|2021-09-28 11:16:10|87351|87326|87345.7|87295.7|87362.5|87326.8|87335.7|87293.4|66
1632827780000|2021-09-28 11:16:20|87347.2|87297.2|87340|87290|87348.3|87307.7|87325.8|87282|60
1632827790000|2021-09-28 11:16:30|87323.6|87298.6|87335.4|87310.4|87339.8|87310.4|87323.6|87289.1|59
1632827800000|2021-09-28 11:16:40|87335.5|87310.5|87325.4|87300.4|87338.7|87310.9|87322.5|87279.5|56
1632827810000|2021-09-28 11:16:50|87325.8|87300.8|87323.9|87298.9|87325.8|87300.8|87322.3|87297.3|41
1632827820000|2021-09-28 11:17:00|87323.1|87298.1|87331.8|87306.8|87346.4|87307|87323.1|87288.1|51
1632827830000|2021-09-28 11:17:10|87331.7|87306.7|87331.2|87306.2|87332.3|87307.3|87330.9|87305.9|31
1632827840000|2021-09-28 11:17:20|87330.6|87305.6|87330.6|87305.6|87332.6|87307.6|87326.1|87301.1|43
1632827850000|2021-09-28 11:17:30|87330.2|87305.2|87324.4|87299.4|87330.2|87305.2|87323|87298|43
1632827860000|2021-09-28 11:17:40|87324.7|87299.7|87316.6|87291.6|87324.7|87299.7|87315.6|87290.6|54
1632827870000|2021-09-28 11:17:50|87316.9|87291.9|87318.2|87293.2|87321.6|87296.6|87316.6|87291.6|57
1632827880000|2021-09-28 11:18:00|87318.3|87293.3|87321.1|87296.1|87334.1|87297.4|87318|87283.1|53
1632827890000|2021-09-28 11:18:10|87321|87296|87317.5|87292.5|87322.8|87297.8|87317.5|87292.5|45
1632827900000|2021-09-28 11:18:20|87317.6|87292.6|87321.8|87296.8|87321.9|87296.9|87317.2|87292.2|35
1632827910000|2021-09-28 11:18:30|87321|87296|87318.5|87293.5|87332.1|87296.4|87317.2|87280.7|38
1632827920000|2021-09-28 11:18:40|87318.1|87293.1|87323.3|87298.3|87323.9|87298.9|87318.1|87293.1|46
1632827930000|2021-09-28 11:18:50|87323.7|87298.7|87310.9|87285.9|87324.7|87299.7|87308.7|87273.4|48
1632827940000|2021-09-28 11:19:00|87310.6|87285.6|87308.8|87283.8|87321.1|87286.2|87307|87270.7|41
1632827950000|2021-09-28 11:19:10|87308.5|87283.5|87314.1|87289.1|87314.7|87289.7|87308.5|87283.5|52
1632827960000|2021-09-28 11:19:20|87313.8|87288.8|87320.3|87295.3|87321.2|87296.2|87313.1|87288.1|56
1632827970000|2021-09-28 11:19:30|87320.1|87295.1|87323.8|87298.8|87330.6|87305.6|87319.4|87294.4|57
1632827980000|2021-09-28 11:19:40|87323.6|87298.6|87325|87300|87326.6|87301.6|87323.4|87298.4|43
1632827990000|2021-09-28 11:19:50|87325.3|87300.3|87324|87299|87332|87301.1|87318.7|87282|56
1632828000000|2021-09-28 11:20:00|87324.3|87299.3|87330.8|87305.8|87331.4|87306.4|87323|87298|59
1632828010000|2021-09-28 11:20:10|87330.6|87305.6|87336.6|87311.6|87336.6|87311.6|87323.9|87298.9|59
1632828020000|2021-09-28 11:20:20|87336|87311|87346.3|87321.3|87347.4|87322.4|87336|87311|54
1632828030000|2021-09-28 11:20:30|87347.3|87322.3|87344.8|87319.8|87347.3|87322.3|87343.2|87318.2|48
1632828040000|2021-09-28 11:20:40|87345.1|87320.1|87345.2|87320.2|87346.4|87321.4|87341.3|87316.3|54
1632828050000|2021-09-28 11:20:50|87344.9|87319.9|87340.5|87315.5|87355.3|87320.7|87339.9|87305.3|43
1632828060000|2021-09-28 11:21:00|87340.3|87315.3|87342.5|87317.5|87343.2|87318.2|87338.7|87313.7|43
1632828070000|2021-09-28 11:21:10|87342.8|87317.8|87311.1|87286.1|87343.3|87318.3|87311.1|87277.4|60
1632828080000|2021-09-28 11:21:20|87311|87286|87326.2|87276.2|87327.6|87290.2|87309.1|87275.6|60
1632828090000|2021-09-28 11:21:30|87326.1|87276.1|87317.2|87292.2|87335.9|87297.7|87315.1|87275.9|63
1632828100000|2021-09-28 11:21:40|87316.7|87291.7|87320.3|87270.3|87322.8|87292|87307.7|87270.3|55
1632828110000|2021-09-28 11:21:50|87320|87270|87311.4|87261.4|87322.9|87285.7|87297.5|87256.3|54
1632828120000|2021-09-28 11:22:00|87312.3|87262.3|87300.7|87275.7|87313.9|87275.8|87298.9|87260.3|56
1632828130000|2021-09-28 11:22:10|87300.8|87275.8|87320.1|87270.1|87322.2|87282.2|87300.8|87265.9|61
1632828140000|2021-09-28 11:22:20|87320.7|87270.7|87304.8|87279.8|87324.4|87284.1|87303.8|87270.6|46
1632828150000|2021-09-28 11:22:30|87304.6|87279.6|87293.8|87268.8|87316.7|87280.1|87292.2|87256.4|63
1632828160000|2021-09-28 11:22:40|87293.1|87268.1|87291.3|87266.3|87305|87268.4|87289.5|87254|58
1632828170000|2021-09-28 11:22:50|87291.6|87266.6|87291.6|87266.6|87302.1|87268.1|87282.6|87247.9|56
1632828180000|2021-09-28 11:23:00|87291.7|87266.7|87291.8|87266.8|87292.3|87267.3|87289|87264|43
1632828190000|2021-09-28 11:23:10|87292|87267|87298.6|87273.6|87306.7|87273.9|87289.6|87256.5|57
1632828200000|2021-09-28 11:23:20|87298.8|87273.8|87310.2|87285.2|87310.2|87285.2|87298.4|87273.4|52
1632828210000|2021-09-28 11:23:30|87311.2|87286.2|87310.6|87285.6|87313.4|87288.4|87309.3|87284.3|42
1632828220000|2021-09-28 11:23:40|87310.7|87285.7|87316|87291|87326.1|87291.3|87308.3|87270.6|56
1632828230000|2021-09-28 11:23:50|87315.7|87290.7|87320.5|87295.5|87321.5|87296.5|87315.7|87290.7|44
1632828240000|2021-09-28 11:24:00|87320.3|87295.3|87329|87304|87343.1|87305.7|87320.3|87289.2|42
1632828250000|2021-09-28 11:24:10|87329.3|87304.3|87326.4|87301.4|87329.4|87304.4|87326.2|87301.2|43
1632828260000|2021-09-28 11:24:20|87325.6|87300.6|87338.7|87288.7|87343.9|87306.5|87325.6|87287.3|61
1632828270000|2021-09-28 11:24:30|87338.4|87288.4|87328.7|87303.7|87338.6|87304.6|87322.7|87287.2|49
1632828280000|2021-09-28 11:24:40|87328.2|87303.2|87329.7|87304.7|87334.6|87309.6|87328|87303|53
1632828290000|2021-09-28 11:24:50|87330.6|87305.6|87333.9|87308.9|87334.1|87309.1|87328.6|87303.6|48
1632828300000|2021-09-28 11:25:00|87334|87309|87349|87324|87350.7|87325.7|87333|87308|58
1632828310000|2021-09-28 11:25:10|87349.3|87324.3|87350.2|87325.2|87351.1|87326.1|87347.9|87322.9|48
1632828320000|2021-09-28 11:25:20|87350.1|87325.1|87351.9|87326.9|87352.8|87327.8|87348.9|87323.9|47
1632828330000|2021-09-28 11:25:30|87352.3|87327.3|87352.2|87327.2|87352.5|87327.5|87348.9|87323.9|39
1632828340000|2021-09-28 11:25:40|87352.1|87327.1|87349.5|87324.5|87352.1|87327.1|87348.3|87323.3|46
1632828350000|2021-09-28 11:25:50|87349.3|87324.3|87349.9|87324.9|87350.5|87325.5|87348|87323|42
1632828360000|2021-09-28 11:26:00|87350.3|87325.3|87334.9|87309.9|87350.5|87325.5|87333.9|87308.9|43
1632828370000|2021-09-28 11:26:10|87335.2|87310.2|87335.8|87310.8|87344.3|87311.1|87331.3|87294.2|45
1632828380000|2021-09-28 11:26:20|87336.1|87311.1|87332.7|87307.7|87346.5|87311.4|87332|87296.4|50
1632828390000|2021-09-28 11:26:30|87332.5|87307.5|87335.8|87310.8|87335.8|87310.8|87331.9|87306.9|49
1632828400000|2021-09-28 11:26:40|87335.9|87310.9|87330.6|87305.6|87337|87312|87326|87301|60
1632828410000|2021-09-28 11:26:50|87330.9|87305.9|87342.1|87317.1|87355.2|87317.4|87328.9|87303.9|39
1632828420000|2021-09-28 11:27:00|87342.5|87317.5|87345.1|87320.1|87345.2|87320.2|87341.4|87316.4|39
1632828430000|2021-09-28 11:27:10|87345.7|87320.7|87341.8|87316.8|87346.9|87321.9|87341.8|87316.8|45
1632828440000|2021-09-28 11:27:20|87340.9|87315.9|87337|87312|87348.6|87315.9|87335.6|87298.6|55
1632828450000|2021-09-28 11:27:30|87337.1|87312.1|87318.4|87293.4|87337.1|87312.1|87316.3|87279|58
1632828460000|2021-09-28 11:27:40|87318.3|87293.3|87315.3|87290.3|87334.6|87297.1|87314.8|87279.3|58
1632828470000|2021-09-28 11:27:50|87327.6|87277.6|87333.3|87283.3|87333.7|87283.7|87327.2|87277.2|48
1632828480000|2021-09-28 11:28:00|87333.2|87283.2|87325.3|87300.3|87337.7|87304.9|87321|87283.2|55
1632828490000|2021-09-28 11:28:10|87324.4|87299.4|87324.1|87274.1|87335.2|87300.8|87309.2|87272|50
1632828500000|2021-09-28 11:28:20|87323.4|87273.4|87306.9|87281.9|87324.2|87283.8|87306.4|87269.3|42
1632828510000|2021-09-28 11:28:30|87307|87282|87310.2|87285.2|87310.7|87285.7|87303.1|87278.1|39
1632828520000|2021-09-28 11:28:40|87309.3|87284.3|87313.8|87288.8|87322|87290|87307.1|87269.1|46
1632828530000|2021-09-28 11:28:50|87314.8|87289.8|87320.3|87295.3|87321.9|87296.9|87314.8|87289.8|54
1632828540000|2021-09-28 11:29:00|87320.2|87295.2|87324.7|87299.7|87324.8|87299.8|87319.6|87294.6|47
1632828550000|2021-09-28 11:29:10|87324.5|87299.5|87322.4|87297.4|87324.5|87299.5|87320.8|87295.8|41
1632828560000|2021-09-28 11:29:20|87321.4|87296.4|87302.2|87277.2|87321.4|87296.4|87298.9|87260.5|56
1632828570000|2021-09-28 11:29:30|87302.5|87277.5|87305.7|87255.7|87311.8|87278.6|87293|87254.5|52
1632828580000|2021-09-28 11:29:40|87305.9|87255.9|87309.7|87259.7|87309.7|87271.8|87294.9|87254|62
1632828590000|2021-09-28 11:29:50|87309.8|87259.8|87309.2|87259.2|87310|87273.3|87294.5|87256.8|54
1632828600000|2021-09-28 11:30:00|87309|87259|87306.5|87281.5|87310.2|87281.9|87298|87258.6|55
1632828610000|2021-09-28 11:30:10|87306.8|87281.8|87319.6|87269.6|87319.6|87284.6|87306.6|87269.4|48
1632828620000|2021-09-28 11:30:20|87319.8|87269.8|87312.4|87287.4|87319.8|87290|87307.3|87269.8|57
1632828630000|2021-09-28 11:30:30|87312.5|87287.5|87309.6|87284.6|87312.8|87287.8|87303.4|87278.4|53
1632828640000|2021-09-28 11:30:40|87309|87284|87307.9|87282.9|87310.2|87285.2|87305.8|87280.8|45
1632828650000|2021-09-28 11:30:50|87308.1|87283.1|87304.7|87279.7|87317.6|87283.1|87302.4|87265.2|49
1632828660000|2021-09-28 11:31:00|87305|87280|87303.5|87278.5|87319.4|87280|87302.3|87266.9|48
1632828670000|2021-09-28 11:31:10|87315.8|87265.8|87287.1|87262.1|87315.8|87274.2|87286.5|87250|62
1632828680000|2021-09-28 11:31:20|87287.4|87262.4|87283.2|87258.2|87296.2|87262.8|87281.8|87245.1|47
1632828690000|2021-09-28 11:31:30|87296.1|87246.1|87283.4|87258.4|87297.6|87259.1|87283.3|87245.1|49
1632828700000|2021-09-28 11:31:40|87283.6|87258.6|87271.8|87246.8|87296.4|87261.7|87271.8|87245.7|65
1632828710000|2021-09-28 11:31:50|87271.6|87246.6|87271.1|87246.1|87276|87251|87270.8|87245.8|50
1632828720000|2021-09-28 11:32:00|87271.2|87246.2|87275.3|87250.3|87275.6|87250.6|87271.2|87246.2|53
1632828730000|2021-09-28 11:32:10|87275.1|87250.1|87281.2|87256.2|87281.2|87256.2|87274.3|87249.3|52
1632828740000|2021-09-28 11:32:20|87280.5|87255.5|87279.3|87254.3|87282.7|87257.7|87279.2|87254.2|38
1632828750000|2021-09-28 11:32:30|87279.5|87254.5|87286.8|87261.8|87287.6|87262.6|87279.5|87254.5|45
1632828760000|2021-09-28 11:32:40|87287.6|87262.6|87288.4|87263.4|87306.6|87268.1|87286|87255.9|46
1632828770000|2021-09-28 11:32:50|87288.3|87263.3|87279.7|87254.7|87288.3|87263.3|87279.2|87254.2|44
1632828780000|2021-09-28 11:33:00|87279.4|87254.4|87278.5|87253.5|87280.1|87255.1|87276.5|87251.5|51
1632828790000|2021-09-28 11:33:10|87278.7|87253.7|87279.7|87254.7|87281.7|87256.7|87276.1|87251.1|49
1632828800000|2021-09-28 11:33:20|87279.8|87254.8|87283|87258|87283.1|87258.1|87279.5|87254.5|40
1632828810000|2021-09-28 11:33:30|87282.9|87257.9|87290.3|87265.3|87291.8|87266.8|87282.9|87257.9|50
1632828820000|2021-09-28 11:33:40|87290.4|87265.4|87296.9|87271.9|87305.9|87272.8|87289.3|87252.4|47
1632828830000|2021-09-28 11:33:50|87297.6|87272.6|87302.3|87277.3|87303.5|87278.5|87296.8|87271.8|52
1632828840000|2021-09-28 11:34:00|87302.4|87277.4|87301.2|87276.2|87302.4|87277.4|87298.3|87273.3|38
1632828850000|2021-09-28 11:34:10|87301.3|87276.3|87304.2|87279.2|87306.2|87281.2|87301.3|87276.3|42
1632828860000|2021-09-28 11:34:20|87304.5|87279.5|87299.6|87274.6|87318.5|87280.6|87298.5|87268.5|43
1632828870000|2021-09-28 11:34:30|87300.2|87275.2|87298.4|87273.4|87311.1|87275.2|87297.6|87261.1|39
1632828880000|2021-09-28 11:34:40|87298.9|87273.9|87304|87279|87305.5|87280.5|87298.6|87273.6|43
1632828890000|2021-09-28 11:34:50|87303.9|87278.9|87293.4|87268.4|87304.7|87279.7|87293.2|87268.2|52
1632828900000|2021-09-28 11:35:00|87294.5|87269.5|87294.7|87269.7|87295.6|87270.6|87293.2|87268.2|34
1632828910000|2021-09-28 11:35:10|87294.8|87269.8|87296.3|87271.3|87296.6|87271.6|87294.8|87269.8|34
1632828920000|2021-09-28 11:35:20|87296.4|87271.4|87296.1|87271.1|87306.1|87271.6|87292.4|87256.1|40
1632828930000|2021-09-28 11:35:30|87295.7|87270.7|87296.4|87271.4|87308.9|87271.4|87293.9|87258.2|36
1632828940000|2021-09-28 11:35:40|87296.5|87271.5|87294.3|87269.3|87297|87272|87293.7|87268.7|39
1632828950000|2021-09-28 11:35:50|87293.9|87268.9|87290|87265|87305.4|87270.1|87290|87254.6|40
1632828960000|2021-09-28 11:36:00|87290.3|87265.3|87296.8|87271.8|87296.8|87271.8|87290|87265|42
1632828970000|2021-09-28 11:36:10|87297.1|87272.1|87301.1|87276.1|87301.1|87276.1|87296.7|87271.7|47
1632828980000|2021-09-28 11:36:20|87300.7|87275.7|87303.5|87278.5|87303.8|87278.8|87299.2|87274.2|38
1632828990000|2021-09-28 11:36:30|87315.5|87265.5|87300.4|87275.4|87315.5|87279.3|87299|87265.5|50
1632829000000|2021-09-28 11:36:40|87300.2|87275.2|87297.6|87272.6|87300.8|87275.8|87296.3|87271.3|42
1632829010000|2021-09-28 11:36:50|87295.4|87270.4|87310.3|87260.3|87310.9|87272.1|87294.3|87260.3|34
1632829020000|2021-09-28 11:37:00|87310.1|87260.1|87292.4|87267.4|87310.8|87269.3|87291|87254.6|47
1632829030000|2021-09-28 11:37:10|87291.9|87266.9|87309.1|87259.1|87311.9|87274.3|87291.9|87257.4|53
1632829040000|2021-09-28 11:37:20|87296.6|87271.6|87294.7|87269.7|87297.3|87272.3|87294|87269|48
1632829050000|2021-09-28 11:37:30|87294.8|87269.8|87296.4|87271.4|87297.1|87272.1|87294.6|87269.6|37
1632829060000|2021-09-28 11:37:40|87295.9|87270.9|87295.8|87270.8|87296.4|87271.4|87292.6|87267.6|51
1632829070000|2021-09-28 11:37:50|87296.3|87271.3|87299|87274|87300.1|87275.1|87296.3|87271.3|48
1632829080000|2021-09-28 11:38:00|87298.2|87273.2|87296.5|87271.5|87298.3|87273.3|87295.3|87270.3|30
1632829090000|2021-09-28 11:38:10|87296.8|87271.8|87293.9|87268.9|87297|87272|87291.2|87266.2|51
1632829100000|2021-09-28 11:38:20|87294|87269|87294.9|87269.9|87297.1|87272.1|87292.6|87267.6|51
1632829110000|2021-09-28 11:38:30|87295|87270|87290.9|87265.9|87295.3|87270.3|87290.9|87265.9|40
1632829120000|2021-09-28 11:38:40|87291.2|87266.2|87293.5|87268.5|87296|87271|87291.2|87266.2|41
1632829130000|2021-09-28 11:38:50|87293.2|87268.2|87293.7|87268.7|87294.4|87269.4|87291.5|87266.5|42
1632829140000|2021-09-28 11:39:00|87293.6|87268.6|87293.9|87268.9|87296.4|87271.4|87292.5|87267.5|48
1632829150000|2021-09-28 11:39:10|87293.8|87268.8|87290.6|87240.6|87293.8|87268.8|87279.3|87240|48
1632829160000|2021-09-28 11:39:20|87290.9|87240.9|87287.9|87262.9|87295.4|87262.9|87278.5|87239.8|57
1632829170000|2021-09-28 11:39:30|87288.1|87263.1|87273.5|87248.5|87290.9|87263.1|87266.2|87240.9|58
1632829180000|2021-09-28 11:39:40|87275|87250|87271.7|87246.7|87275.7|87250.7|87270.3|87245.3|50
1632829190000|2021-09-28 11:39:50|87271.3|87246.3|87271.6|87246.6|87273.4|87248.4|87271.1|87246.1|37
1632829200000|2021-09-28 11:40:00|87271.7|87246.7|87261.4|87236.4|87280.5|87247.1|87260.5|87228.7|46
1632829210000|2021-09-28 11:40:10|87261.5|87236.5|87261.8|87236.8|87263.7|87238.7|87260|87235|37
1632829220000|2021-09-28 11:40:20|87261.4|87236.4|87258.3|87233.3|87261.5|87236.5|87257.7|87232.7|40
1632829230000|2021-09-28 11:40:30|87258.4|87233.4|87268.5|87218.5|87272.7|87237.3|87254.2|87217|59
1632829240000|2021-09-28 11:40:40|87268.8|87218.8|87278.7|87228.7|87279.9|87242.1|87266.3|87217.8|54
1632829250000|2021-09-28 11:40:50|87279.2|87229.2|87263.6|87238.6|87281.4|87243.5|87263|87229.1|33
1632829260000|2021-09-28 11:41:00|87263.5|87238.5|87260.7|87235.7|87277.2|87240.6|87258.2|87222.8|47
1632829270000|2021-09-28 11:41:10|87260.5|87235.5|87272.1|87222.1|87272.1|87236.6|87258.1|87221.4|34
1632829280000|2021-09-28 11:41:20|87272|87222|87278.6|87228.6|87278.9|87228.9|87272|87222|51
1632829290000|2021-09-28 11:41:30|87277.8|87227.8|87276.9|87226.9|87279|87229|87273.3|87223.3|45
1632829300000|2021-09-28 11:41:40|87276.4|87226.4|87269.8|87219.8|87276.7|87226.7|87269.6|87219.6|58
1632829310000|2021-09-28 11:41:50|87270.2|87220.2|87256.5|87231.5|87270.2|87232.2|87253.4|87218.7|55
1632829320000|2021-09-28 11:42:00|87256.1|87231.1|87256|87231|87257.6|87232.6|87255.3|87230.3|38
1632829330000|2021-09-28 11:42:10|87256.5|87231.5|87266.6|87216.6|87266.6|87231.6|87254.5|87216.6|37
1632829340000|2021-09-28 11:42:20|87246.8|87221.8|87228.5|87203.5|87258|87223.2|87228.5|87194.5|58
1632829350000|2021-09-28 11:42:30|87229.1|87204.1|87242.9|87192.9|87243.8|87205.9|87228.6|87190.5|48
1632829360000|2021-09-28 11:42:40|87242.7|87192.7|87240.9|87190.9|87244.2|87194.2|87239.3|87189.3|55
1632829370000|2021-09-28 11:42:50|87242.6|87192.6|87242.1|87192.1|87242.7|87192.7|87238.9|87188.9|41
1632829380000|2021-09-28 11:43:00|87242.3|87192.3|87242.6|87192.6|87242.6|87192.6|87241|87191|33
1632829390000|2021-09-28 11:43:10|87242.7|87192.7|87235.7|87210.7|87246.6|87211.8|87234.4|87192.1|43
1632829400000|2021-09-28 11:43:20|87235.3|87210.3|87235.6|87210.6|87244.6|87215.3|87230.6|87193.9|52
1632829410000|2021-09-28 11:43:30|87248.3|87198.3|87235.8|87210.8|87249.6|87212.9|87232.7|87197.3|55
1632829420000|2021-09-28 11:43:40|87238.2|87213.2|87245.8|87220.8|87254.4|87222.5|87236.3|87203|52
1632829430000|2021-09-28 11:43:50|87245.1|87220.1|87242.8|87217.8|87248.2|87223.2|87239.3|87214.3|42
1632829440000|2021-09-28 11:44:00|87241.8|87216.8|87245.7|87220.7|87246.9|87221.9|87240.2|87215.2|44
1632829450000|2021-09-28 11:44:10|87245.6|87220.6|87245.3|87220.3|87248.6|87223.6|87243.3|87218.3|34
1632829460000|2021-09-28 11:44:20|87243.9|87218.9|87249|87199|87257.1|87221.2|87236.5|87198.3|49
1632829470000|2021-09-28 11:44:30|87249.9|87199.9|87240.5|87215.5|87254.4|87216|87237.1|87199.9|54
1632829480000|2021-09-28 11:44:40|87240.1|87215.1|87241.2|87216.2|87241.9|87216.9|87238.9|87213.9|54
1632829490000|2021-09-28 11:44:50|87241.5|87216.5|87241.4|87216.4|87242.2|87217.2|87240.1|87215.1|41
1632829500000|2021-09-28 11:45:00|87241.5|87216.5|87252.8|87202.8|87253.4|87216.7|87239.8|87201.8|37
1632829510000|2021-09-28 11:45:10|87252.7|87202.7|87256.9|87206.9|87256.9|87220.8|87240.2|87201.9|56
1632829520000|2021-09-28 11:45:20|87257.2|87207.2|87244.6|87219.6|87257.7|87220.3|87243.7|87207|45
1632829530000|2021-09-28 11:45:30|87244.8|87219.8|87251.6|87226.6|87264|87227.1|87244.6|87207.7|49
1632829540000|2021-09-28 11:45:40|87251.1|87226.1|87258.4|87208.4|87261.5|87226.7|87246.5|87207.5|52
1632829550000|2021-09-28 11:45:50|87257.9|87207.9|87240|87215|87257.9|87217.2|87239.8|87204.5|37
1632829560000|2021-09-28 11:46:00|87239.7|87214.7|87241.8|87216.8|87242.3|87217.3|87239.5|87214.5|51
1632829570000|2021-09-28 11:46:10|87241.7|87216.7|87228.7|87203.7|87251|87216.7|87228.2|87191.4|54
1632829580000|2021-09-28 11:46:20|87228.9|87203.9|87225.4|87200.4|87238.7|87204.8|87224.6|87187.9|40
1632829590000|2021-09-28 11:46:30|87225.3|87200.3|87237.5|87187.5|87238.4|87201.4|87225.3|87186.4|36
1632829600000|2021-09-28 11:46:40|87237.6|87187.6|87234.9|87184.9|87237.8|87198.5|87223.2|87183.9|43
1632829610000|2021-09-28 11:46:50|87234.6|87184.6|87226.9|87201.9|87237.5|87201.9|87224.3|87184.6|54
1632829620000|2021-09-28 11:47:00|87227.1|87202.1|87221.4|87196.4|87233.1|87202.1|87219.2|87182.9|45
1632829630000|2021-09-28 11:47:10|87221.2|87196.2|87221|87196|87222.6|87197.6|87220.5|87195.5|30
1632829640000|2021-09-28 11:47:20|87220.8|87195.8|87219.2|87194.2|87230.2|87196|87217.9|87180.2|42
1632829650000|2021-09-28 11:47:30|87232.6|87182.6|87219.6|87194.6|87232.6|87195.3|87216.5|87182.6|44
1632829660000|2021-09-28 11:47:40|87219.7|87194.7|87200.8|87175.8|87220.2|87195.2|87200.8|87175.8|50
1632829670000|2021-09-28 11:47:50|87213.5|87163.5|87191.5|87166.5|87213.5|87173.1|87186.6|87148.8|67
1632829680000|2021-09-28 11:48:00|87191.7|87166.7|87186.8|87161.8|87194.6|87169.6|87185.9|87160.9|51
1632829690000|2021-09-28 11:48:10|87186.7|87161.7|87186.9|87161.9|87189.8|87164.8|87184.2|87159.2|48
1632829700000|2021-09-28 11:48:20|87188.1|87163.1|87195.4|87170.4|87195.7|87170.7|87187.4|87162.4|55
1632829710000|2021-09-28 11:48:30|87195.2|87170.2|87185.1|87160.1|87204.4|87170.2|87183.7|87154.4|52
1632829720000|2021-09-28 11:48:40|87185.2|87160.2|87178.3|87153.3|87185.5|87160.5|87176.2|87151.2|54
1632829730000|2021-09-28 11:48:50|87178.2|87153.2|87178.5|87153.5|87180.2|87155.2|87176.4|87151.4|48
1632829740000|2021-09-28 11:49:00|87178.3|87153.3|87180.2|87155.2|87193.3|87158.1|87177.7|87142.1|58
1632829750000|2021-09-28 11:49:10|87180.9|87155.9|87181.5|87156.5|87196.6|87158|87173.8|87138.5|57
1632829760000|2021-09-28 11:49:20|87181.7|87156.7|87185.9|87160.9|87202.3|87164.8|87181.5|87144.8|48
1632829770000|2021-09-28 11:49:30|87186.7|87161.7|87195.3|87170.3|87206.3|87170.4|87185.9|87150.9|52
1632829780000|2021-09-28 11:49:40|87195.4|87170.4|87209.8|87184.8|87220.4|87186.3|87195.4|87158.2|62
1632829790000|2021-09-28 11:49:50|87211|87186|87203.9|87178.9|87219.8|87186.8|87201.5|87166.5|50
1632829800000|2021-09-28 11:50:00|87204.1|87179.1|87208|87158|87216.8|87179.7|87194.7|87157.6|42
1632829810000|2021-09-28 11:50:10|87207.8|87157.8|87212.7|87162.7|87212.7|87172.2|87194.1|87157.4|51
1632829820000|2021-09-28 11:50:20|87213.1|87163.1|87208.3|87158.3|87213.2|87173.9|87196.4|87156.7|47
1632829830000|2021-09-28 11:50:30|87208.7|87158.7|87212.1|87162.1|87212.1|87162.1|87207.7|87157.7|45
1632829840000|2021-09-28 11:50:40|87211.5|87161.5|87214.6|87164.6|87215|87176|87200.1|87160.1|42
1632829850000|2021-09-28 11:50:50|87213.7|87163.7|87192.7|87167.7|87213.7|87171.2|87188.2|87163.2|50
1632829860000|2021-09-28 11:51:00|87192.4|87167.4|87208.9|87158.9|87210.2|87167.4|87192.4|87156.2|46
1632829870000|2021-09-28 11:51:10|87209.2|87159.2|87201.5|87176.5|87215.1|87179.4|87197.8|87159.2|49
1632829880000|2021-09-28 11:51:20|87202.7|87177.7|87203.4|87178.4|87215|87179.2|87193.6|87157.1|67
1632829890000|2021-09-28 11:51:30|87202|87177|87206.7|87181.7|87225.7|87188.4|87201.1|87172.3|47
1632829900000|2021-09-28 11:51:40|87207|87182|87214|87164|87214.5|87183.5|87196.5|87161.8|68
1632829910000|2021-09-28 11:51:50|87213.7|87163.7|87184.4|87159.4|87214.3|87176.2|87182.8|87157.8|51
1632829920000|2021-09-28 11:52:00|87184.6|87159.6|87181.3|87156.3|87184.9|87159.9|87181.3|87156.3|57
1632829930000|2021-09-28 11:52:10|87180.5|87155.5|87182.7|87157.7|87193.3|87159.5|87178.1|87140.4|51
1632829940000|2021-09-28 11:52:20|87182.8|87157.8|87179.1|87154.1|87204.3|87168.1|87175.8|87150.8|59
1632829950000|2021-09-28 11:52:30|87179|87154|87199|87149|87199.2|87161.8|87178.3|87149|59
1632829960000|2021-09-28 11:52:40|87199.5|87149.5|87186.2|87161.2|87199.5|87162.5|87181.8|87144.4|52
1632829970000|2021-09-28 11:52:50|87185.9|87160.9|87197.3|87147.3|87198.1|87160.9|87182.7|87141.9|51
1632829980000|2021-09-28 11:53:00|87197.7|87147.7|87191.2|87166.2|87203.7|87166.2|87190.9|87147.6|54
1632829990000|2021-09-28 11:53:10|87190.9|87165.9|87207.2|87157.2|87207.5|87166.3|87185.3|87154.5|53
1632830000000|2021-09-28 11:53:20|87207.9|87157.9|87200.8|87175.8|87213|87177.2|87194.7|87157.9|48
1632830010000|2021-09-28 11:53:30|87200.5|87175.5|87202.4|87177.4|87220.5|87179.9|87200.5|87160.8|47
1632830020000|2021-09-28 11:53:40|87201.5|87176.5|87216.9|87166.9|87218.9|87178.6|87199.2|87160.5|57
1632830030000|2021-09-28 11:53:50|87218.1|87168.1|87217.5|87167.5|87218.9|87168.9|87215.4|87165.4|35
1632830040000|2021-09-28 11:54:00|87217.2|87167.2|87208.8|87183.8|87222.7|87185.6|87204.5|87166.8|50
1632830050000|2021-09-28 11:54:10|87209.4|87184.4|87213.1|87188.1|87222.3|87188.1|87205.7|87168.4|56
1632830060000|2021-09-28 11:54:20|87213.3|87188.3|87223.3|87198.3|87227.9|87198.3|87213.3|87177|59
1632830070000|2021-09-28 11:54:30|87222.8|87197.8|87228.2|87203.2|87232.1|87207.1|87221.8|87196.8|58
1632830080000|2021-09-28 11:54:40|87228.5|87203.5|87229.6|87204.6|87232|87207|87227.8|87202.8|43
1632830090000|2021-09-28 11:54:50|87229.8|87204.8|87229.9|87204.9|87242.6|87210.5|87228.9|87191|47
1632830100000|2021-09-28 11:55:00|87230.3|87205.3|87226.7|87201.7|87230.3|87205.3|87224.5|87199.5|63
1632830110000|2021-09-28 11:55:10|87226.5|87201.5|87229.9|87204.9|87230.8|87205.8|87225.6|87200.6|48
1632830120000|2021-09-28 11:55:20|87230|87205|87229|87204|87230.3|87205.3|87224.7|87199.7|46
1632830130000|2021-09-28 11:55:30|87230.6|87205.6|87229.2|87204.2|87231.3|87206.3|87226.7|87201.7|47
1632830140000|2021-09-28 11:55:40|87229|87204|87213.3|87188.3|87241|87205.1|87213.3|87187.7|62
1632830150000|2021-09-28 11:55:50|87213|87188|87217.7|87167.7|87220.1|87189.1|87207.9|87166.1|54
1632830160000|2021-09-28 11:56:00|87216.4|87166.4|87202.2|87177.2|87219.2|87181.3|87201.4|87162.8|53
1632830170000|2021-09-28 11:56:10|87202.3|87177.3|87197.8|87172.8|87214.7|87177.3|87196.9|87160.2|45
1632830180000|2021-09-28 11:56:20|87198|87173|87201.8|87176.8|87202.7|87177.7|87197.5|87172.5|55
1632830190000|2021-09-28 11:56:30|87201.7|87176.7|87209.6|87184.6|87219.8|87184.6|87200.3|87163.6|49
1632830200000|2021-09-28 11:56:40|87208.9|87183.9|87209.9|87184.9|87210.9|87185.9|87206.6|87181.6|45
1632830210000|2021-09-28 11:56:50|87209.4|87184.4|87208.7|87183.7|87223.2|87186|87205.8|87173.2|51
1632830220000|2021-09-28 11:57:00|87208.6|87183.6|87216.7|87191.7|87216.7|87191.7|87208.5|87183.5|33
1632830230000|2021-09-28 11:57:10|87216.3|87191.3|87224.3|87199.3|87234.3|87199.8|87216|87184.3|55
1632830240000|2021-09-28 11:57:20|87225|87200|87225.9|87200.9|87226.1|87201.1|87223.5|87198.5|42
1632830250000|2021-09-28 11:57:30|87226.2|87201.2|87244.9|87194.9|87245.9|87208.9|87224.7|87189.1|50
1632830260000|2021-09-28 11:57:40|87245.2|87195.2|87228.8|87203.8|87245.2|87204.4|87228|87191.3|52
1632830270000|2021-09-28 11:57:50|87229.1|87204.1|87226.1|87201.1|87239.8|87204.9|87224.6|87189.8|51
1632830280000|2021-09-28 11:58:00|87226.2|87201.2|87213.3|87188.3|87229.4|87204.4|87212.5|87187.5|52
1632830290000|2021-09-28 11:58:10|87213|87188|87215.9|87165.9|87223.3|87188.7|87206|87165.4|60
1632830300000|2021-09-28 11:58:20|87216.2|87166.2|87205.1|87180.1|87216.8|87182.7|87200.3|87160.4|57
1632830310000|2021-09-28 11:58:30|87205.5|87180.5|87201.6|87176.6|87217|87180.8|87200.6|87162.8|55
1632830320000|2021-09-28 11:58:40|87202.3|87177.3|87202.2|87177.2|87202.5|87177.5|87201|87176|32
1632830330000|2021-09-28 11:58:50|87202.5|87177.5|87209|87184|87210.3|87185.3|87201.4|87176.4|49
1632830340000|2021-09-28 11:59:00|87209.1|87184.1|87204.9|87179.9|87209.9|87184.9|87203.6|87178.6|57
1632830350000|2021-09-28 11:59:10|87204.6|87179.6|87208.4|87158.4|87215.3|87179.6|87195.4|87158.4|56
1632830360000|2021-09-28 11:59:20|87208.6|87158.6|87198.9|87173.9|87208.6|87173.9|87190.7|87153.4|58
1632830370000|2021-09-28 11:59:30|87197.8|87172.8|87200.1|87175.1|87211.9|87176|87196.3|87159.9|56
1632830380000|2021-09-28 11:59:40|87200.6|87175.6|87218.1|87168.1|87218.2|87181.1|87200.6|87168.1|53
1632830390000|2021-09-28 11:59:50|87217.9|87167.9|87224.5|87174.5|87225.1|87182.2|87206|87167.3|53
1632830400000|2021-09-28 12:00:00|87225.1|87175.1|87250.5|87200.5|87253.3|87211.1|87217|87174|64
1632830410000|2021-09-28 12:00:10|87250.6|87200.6|87251.1|87201.1|87251.6|87212.3|87233.5|87196.7|53
1632830420000|2021-09-28 12:00:20|87251|87201|87252.5|87202.5|87252.7|87215.2|87233.9|87197.6|52
1632830430000|2021-09-28 12:00:30|87252.3|87202.3|87247|87222|87252.5|87222.5|87235.6|87197.8|57
1632830440000|2021-09-28 12:00:40|87247.8|87222.8|87261.3|87211.3|87263|87222.8|87247.3|87209.3|46
1632830450000|2021-09-28 12:00:50|87261.4|87211.4|87249|87224|87263|87224|87246.7|87209.9|48
1632830460000|2021-09-28 12:01:00|87248.9|87223.9|87251.7|87226.7|87263.7|87227.6|87248.9|87211.9|52
1632830470000|2021-09-28 12:01:10|87251.8|87226.8|87266.4|87241.4|87274.7|87241.4|87251|87224.7|64
1632830480000|2021-09-28 12:01:20|87266|87241|87268.4|87243.4|87278.4|87243.4|87263.6|87226.3|61
1632830490000|2021-09-28 12:01:30|87267|87242|87263.1|87238.1|87269.2|87244.2|87263.1|87238.1|59
1632830500000|2021-09-28 12:01:40|87263.6|87238.6|87259.5|87234.5|87272.2|87238.7|87257|87220.3|57
1632830510000|2021-09-28 12:01:50|87259.3|87234.3|87253|87228|87267.1|87234.7|87251.7|87217.1|51
1632830520000|2021-09-28 12:02:00|87255.3|87230.3|87250.3|87225.3|87260.6|87235.6|87250.2|87225.2|66
1632830530000|2021-09-28 12:02:10|87250.9|87225.9|87246.3|87221.3|87250.9|87225.9|87245.9|87220.9|58
1632830540000|2021-09-28 12:02:20|87243.4|87218.4|87250.3|87200.3|87250.5|87219.2|87237.8|87200.3|54
1632830550000|2021-09-28 12:02:30|87237.6|87212.6|87237.3|87212.3|87238.2|87213.2|87234.4|87209.4|48
1632830560000|2021-09-28 12:02:40|87237.6|87212.6|87244.7|87219.7|87257.3|87221.2|87237.2|87207.3|53
1632830570000|2021-09-28 12:02:50|87244.8|87219.8|87241|87216|87245.4|87220.4|87239.3|87214.3|49
1632830580000|2021-09-28 12:03:00|87241.1|87216.1|87242.7|87217.7|87242.7|87217.7|87239.3|87214.3|43
1632830590000|2021-09-28 12:03:10|87242.1|87217.1|87247.1|87222.1|87248|87223|87241.5|87216.5|45
1632830600000|2021-09-28 12:03:20|87246.9|87221.9|87252|87202|87255.9|87224.8|87241.3|87201.4|45
1632830610000|2021-09-28 12:03:30|87251.9|87201.9|87233.6|87208.6|87252.2|87217.4|87233.6|87195.9|46
1632830620000|2021-09-28 12:03:40|87233.7|87208.7|87235.3|87210.3|87250|87211.6|87233.2|87197.8|41
1632830630000|2021-09-28 12:03:50|87235.2|87210.2|87234.5|87209.5|87249.2|87211.2|87230.6|87193.4|46
1632830640000|2021-09-28 12:04:00|87235.1|87210.1|87244.2|87194.2|87244.2|87210.2|87231.5|87193.4|43
1632830650000|2021-09-28 12:04:10|87244.3|87194.3|87226.3|87201.3|87245.3|87207.9|87226.3|87190.5|44
1632830660000|2021-09-28 12:04:20|87226.2|87201.2|87229.2|87204.2|87230|87205|87223|87198|43
1632830670000|2021-09-28 12:04:30|87230.4|87205.4|87231.7|87206.7|87232.1|87207.1|87228.8|87203.8|35
1632830680000|2021-09-28 12:04:40|87231.9|87206.9|87235.1|87210.1|87235.7|87210.7|87229|87204|47
1632830690000|2021-09-28 12:04:50|87235.2|87210.2|87243.7|87218.7|87257.1|87222|87234.9|87207.1|43
1632830700000|2021-09-28 12:05:00|87243.4|87218.4|87242.1|87217.1|87245.1|87220.1|87236|87211|54
1632830710000|2021-09-28 12:05:10|87241.9|87216.9|87254.2|87229.2|87254.7|87229.7|87241.5|87216.5|51
1632830720000|2021-09-28 12:05:20|87254.5|87229.5|87244.7|87219.7|87255.3|87230.3|87244.7|87219.7|51
1632830730000|2021-09-28 12:05:30|87245.8|87220.8|87256.6|87231.6|87258.4|87233.4|87245.8|87220.8|50
1632830740000|2021-09-28 12:05:40|87257.3|87232.3|87262.1|87237.1|87263.4|87238.4|87255.2|87230.2|48
1632830750000|2021-09-28 12:05:50|87262.2|87237.2|87272.1|87247.1|87272.1|87247.1|87262.2|87237.2|47
1632830760000|2021-09-28 12:06:00|87285.3|87235.3|87290.8|87240.8|87294.2|87254.8|87272.5|87234.3|62
1632830770000|2021-09-28 12:06:10|87290.9|87240.9|87281.9|87256.9|87295.7|87258.8|87280.7|87240.7|47
1632830780000|2021-09-28 12:06:20|87281.8|87256.8|87282.6|87257.6|87283.1|87258.1|87281.3|87256.3|50
1632830790000|2021-09-28 12:06:30|87282.4|87257.4|87300.1|87250.1|87300.1|87264.4|87282.4|87246.9|42
1632830800000|2021-09-28 12:06:40|87299.8|87249.8|87291.7|87266.7|87305.6|87267.8|87286.7|87249.8|57
1632830810000|2021-09-28 12:06:50|87291.8|87266.8|87304.8|87254.8|87305.5|87269.2|87286.9|87253.8|52
1632830820000|2021-09-28 12:07:00|87304.7|87254.7|87303.8|87253.8|87305|87265.3|87287.2|87248.9|44
1632830830000|2021-09-28 12:07:10|87303.7|87253.7|87292.4|87267.4|87307.8|87270.9|87292|87253.4|42
1632830840000|2021-09-28 12:07:20|87292.1|87267.1|87308.8|87258.8|87308.9|87275|87291.9|87257.3|47
1632830850000|2021-09-28 12:07:30|87308|87258|87293.6|87268.6|87309.3|87269|87288.1|87249.4|64
1632830860000|2021-09-28 12:07:40|87293.7|87268.7|87299.5|87249.5|87310.1|87271.7|87288.4|87248.9|63
1632830870000|2021-09-28 12:07:50|87298.7|87248.7|87289.4|87264.4|87303.4|87264.9|87287.4|87248.7|58
1632830880000|2021-09-28 12:08:00|87290.2|87265.2|87288.3|87263.3|87300.3|87265.2|87284.5|87250.2|51
1632830890000|2021-09-28 12:08:10|87288.9|87263.9|87302.9|87252.9|87308.3|87268.4|87288.8|87251.8|57
1632830900000|2021-09-28 12:08:20|87301.9|87251.9|87294.3|87269.3|87307.3|87270.7|87293.7|87251.4|44
1632830910000|2021-09-28 12:08:30|87294.2|87269.2|87295.9|87270.9|87308.3|87272.3|87289.6|87254.4|49
1632830920000|2021-09-28 12:08:40|87296.6|87271.6|87294.7|87269.7|87296.7|87271.7|87294.1|87269.1|45
1632830930000|2021-09-28 12:08:50|87294.5|87269.5|87296.1|87271.1|87310.5|87271.4|87294.1|87257.3|44
1632830940000|2021-09-28 12:09:00|87296.3|87271.3|87308|87258|87309.1|87273.7|87293.7|87258|43
1632830950000|2021-09-28 12:09:10|87297.4|87272.4|87302.8|87277.8|87303.8|87278.8|87295.2|87270.2|51
1632830960000|2021-09-28 12:09:20|87302.7|87277.7|87305|87280|87305.3|87280.3|87299.9|87274.9|53
1632830970000|2021-09-28 12:09:30|87305.3|87280.3|87301.4|87276.4|87320.5|87285.7|87301.1|87267.1|61
1632830980000|2021-09-28 12:09:40|87301|87276|87304.2|87279.2|87315|87281.2|87297.7|87260.4|51
1632830990000|2021-09-28 12:09:50|87304.5|87279.5|87301.3|87276.3|87314.3|87279.5|87297.9|87263.8|55
1632831000000|2021-09-28 12:10:00|87300.3|87275.3|87301.8|87276.8|87301.8|87276.8|87298.7|87273.7|48
1632831010000|2021-09-28 12:10:10|87300.5|87275.5|87304.7|87279.7|87319.5|87283.1|87300.5|87267.5|45
1632831020000|2021-09-28 12:10:20|87305.4|87280.4|87301.3|87251.3|87313.6|87281.5|87291.3|87250.3|58
1632831030000|2021-09-28 12:10:30|87301.2|87251.2|87292.8|87267.8|87303.1|87267.8|87289.8|87251.1|47
1632831040000|2021-09-28 12:10:40|87291.8|87266.8|87291.5|87266.5|87292.5|87267.5|87289.1|87264.1|52
1632831050000|2021-09-28 12:10:50|87291.3|87266.3|87288.9|87263.9|87295.2|87270.2|87287.8|87262.8|63
1632831060000|2021-09-28 12:11:00|87289.5|87264.5|87291.2|87266.2|87311.6|87274.7|87288.9|87252.2|64
1632831070000|2021-09-28 12:11:10|87290.5|87265.5|87295.7|87245.7|87296.7|87266.9|87283|87243|48
1632831080000|2021-09-28 12:11:20|87283.3|87258.3|87295.5|87245.5|87295.9|87258.3|87282.2|87243.4|43
1632831090000|2021-09-28 12:11:30|87295.4|87245.4|87296.3|87246.3|87301.1|87260.6|87281.7|87244.7|57
1632831100000|2021-09-28 12:11:40|87296.9|87246.9|87285.2|87235.2|87297.5|87247.7|87271.5|87229|51
1632831110000|2021-09-28 12:11:50|87284.9|87234.9|87283.7|87233.7|87285.1|87235.1|87280.1|87230.1|57
1632831120000|2021-09-28 12:12:00|87281.9|87231.9|87295.8|87245.8|87297|87247|87281.9|87231.9|62
1632831130000|2021-09-28 12:12:10|87296.3|87246.3|87277.3|87252.3|87296.3|87254|87277.3|87239.8|52
1632831140000|2021-09-28 12:12:20|87277.2|87252.2|87285.1|87235.1|87288|87252.2|87272.3|87234.3|53
1632831150000|2021-09-28 12:12:30|87284.8|87234.8|87275.2|87250.2|87287.2|87250.8|87274.2|87232.1|43
1632831160000|2021-09-28 12:12:40|87275.1|87250.1|87277.5|87252.5|87290.6|87254.3|87274.9|87240.3|47
1632831170000|2021-09-28 12:12:50|87277.8|87252.8|87289.8|87239.8|87290.9|87252.9|87274.4|87235.3|46
1632831180000|2021-09-28 12:13:00|87289.9|87239.9|87293.3|87268.3|87303.3|87268.4|87289.4|87239.4|60
1632831190000|2021-09-28 12:13:10|87293.2|87268.2|87295.6|87270.6|87296.5|87271.5|87293.2|87268.2|46
1632831200000|2021-09-28 12:13:20|87295.8|87270.8|87292.5|87267.5|87295.8|87270.8|87291|87266|40
1632831210000|2021-09-28 12:13:30|87292.1|87267.1|87307.2|87257.2|87307.6|87268.3|87292|87254.3|38
1632831220000|2021-09-28 12:13:40|87307|87257|87295.6|87270.6|87307.9|87274.4|87292.2|87255.4|51
1632831230000|2021-09-28 12:13:50|87295.5|87270.5|87297.5|87272.5|87298.8|87273.8|87293.8|87268.8|50
1632831240000|2021-09-28 12:14:00|87297.3|87272.3|87294.2|87269.2|87298.5|87273.5|87293.2|87268.2|53
1632831250000|2021-09-28 12:14:10|87294.9|87269.9|87293.6|87268.6|87296.3|87271.3|87291.8|87266.8|42
1632831260000|2021-09-28 12:14:20|87293.4|87268.4|87294.2|87269.2|87309.9|87272.3|87293.4|87258.5|51
1632831270000|2021-09-28 12:14:30|87294.3|87269.3|87298.3|87273.3|87310.4|87273.7|87294.1|87260.4|51
1632831280000|2021-09-28 12:14:40|87298|87273|87300.8|87275.8|87300.8|87275.8|87296.1|87271.1|51
1632831290000|2021-09-28 12:14:50|87300.7|87275.7|87299.8|87274.8|87300.9|87275.9|87299.1|87274.1|49
1632831300000|2021-09-28 12:15:00|87300.3|87275.3|87291.3|87266.3|87300.9|87275.9|87291.3|87266.3|58
1632831310000|2021-09-28 12:15:10|87291.5|87266.5|87283.6|87258.6|87292.1|87267.1|87283.6|87258.6|55
1632831320000|2021-09-28 12:15:20|87283.5|87258.5|87288.7|87263.7|87289.1|87264.1|87283.5|87258.5|53
1632831330000|2021-09-28 12:15:30|87289.1|87264.1|87292|87267|87301.7|87267.5|87286.7|87248.5|49
1632831340000|2021-09-28 12:15:40|87304.5|87254.5|87296.8|87271.8|87305.9|87272.7|87293|87254|44
1632831350000|2021-09-28 12:15:50|87297.3|87272.3|87299.7|87274.7|87300.8|87275.8|87296.3|87271.3|43
1632831360000|2021-09-28 12:16:00|87299.6|87274.6|87269.8|87244.8|87308.4|87275.5|87269.8|87239.4|62
1632831370000|2021-09-28 12:16:10|87269.3|87244.3|87262.5|87237.5|87280.3|87245.3|87260.9|87230.3|72
1632831380000|2021-09-28 12:16:20|87262.3|87237.3|87264.3|87239.3|87264.3|87239.3|87260.5|87235.5|51
1632831390000|2021-09-28 12:16:30|87263.9|87238.9|87259.2|87234.2|87276.5|87239.2|87257.9|87219.8|45
1632831400000|2021-09-28 12:16:40|87259.3|87234.3|87279|87229|87279.1|87241.1|87259|87224|38
1632831410000|2021-09-28 12:16:50|87279.8|87229.8|87264|87239|87279.9|87242.2|87263|87229.2|41
1632831420000|2021-09-28 12:17:00|87264.2|87239.2|87279.3|87229.3|87279.9|87239.2|87261.2|87223.9|52
1632831430000|2021-09-28 12:17:10|87278.5|87228.5|87278.6|87253.6|87292.1|87253.6|87272|87228.4|58
1632831440000|2021-09-28 12:17:20|87278.9|87253.9|87289.6|87239.6|87292.8|87254.4|87276.6|87238.9|49
1632831450000|2021-09-28 12:17:30|87289.7|87239.7|87274|87249|87290.3|87249.9|87272.1|87237.3|48
1632831460000|2021-09-28 12:17:40|87274.3|87249.3|87284.8|87259.8|87285.7|87260.7|87271.9|87246.9|48
1632831470000|2021-09-28 12:17:50|87284.7|87259.7|87283.3|87258.3|87284.8|87259.8|87282.4|87257.4|44
1632831480000|2021-09-28 12:18:00|87283.2|87258.2|87281.8|87256.8|87296.3|87258.7|87281.7|87244.9|41
1632831490000|2021-09-28 12:18:10|87282.1|87257.1|87284|87259|87284|87259|87282.1|87257.1|33
1632831500000|2021-09-28 12:18:20|87283.9|87258.9|87274.5|87249.5|87291.4|87258.9|87274.5|87241.4|34
1632831510000|2021-09-28 12:18:30|87274|87249|87274|87249|87286.8|87249.5|87272.7|87235.2|40
1632831520000|2021-09-28 12:18:40|87273.9|87248.9|87288.8|87238.8|87289.6|87252|87273.8|87238.2|45
1632831530000|2021-09-28 12:18:50|87288.4|87238.4|87278.6|87253.6|87290.5|87254.1|87277.6|87235|50
1632831540000|2021-09-28 12:19:00|87276.4|87251.4|87276|87251|87276.4|87251.4|87271|87246|59
1632831550000|2021-09-28 12:19:10|87275.9|87250.9|87276.8|87251.8|87278.3|87253.3|87275.8|87250.8|46
1632831560000|2021-09-28 12:19:20|87276.3|87251.3|87280.4|87255.4|87290.1|87255.8|87275.2|87237.7|50
1632831570000|2021-09-28 12:19:30|87280.2|87255.2|87279.6|87254.6|87292.2|87255.3|87278.3|87241.6|46
1632831580000|2021-09-28 12:19:40|87279.8|87254.8|87283.5|87258.5|87296.8|87259.4|87279.5|87246.3|43
1632831590000|2021-09-28 12:19:50|87283.2|87258.2|87283.8|87258.8|87285.9|87260.9|87283.1|87258.1|34
1632831600000|2021-09-28 12:20:00|87283.9|87258.9|87308.5|87258.5|87308.7|87271|87283.5|87254.2|50
1632831610000|2021-09-28 12:20:10|87308.6|87258.6|87281.5|87256.5|87308.6|87264.7|87280.8|87243.7|63
1632831620000|2021-09-28 12:20:20|87282.1|87257.1|87282.7|87257.7|87297.3|87259.3|87281|87243.4|53
1632831630000|2021-09-28 12:20:30|87282.6|87257.6|87275.5|87250.5|87294.7|87257.6|87274.7|87241|68
1632831640000|2021-09-28 12:20:40|87275.6|87250.6|87280.3|87255.3|87298.6|87259.3|87275.6|87240.6|71
1632831650000|2021-09-28 12:20:50|87279.9|87254.9|87276.2|87251.2|87289|87255.1|87275.3|87237|60
1632831660000|2021-09-28 12:21:00|87276.5|87251.5|87278.9|87228.9|87285|87251.5|87267.5|87228.9|64
1632831670000|2021-09-28 12:21:10|87279.8|87229.8|87275.5|87250.5|87284.9|87252|87271.1|87229.3|56
1632831680000|2021-09-28 12:21:20|87275.4|87250.4|87272.3|87247.3|87276.5|87251.5|87269.4|87244.4|51
1632831690000|2021-09-28 12:21:30|87272.2|87247.2|87270.4|87245.4|87272.4|87247.4|87264.9|87239.9|68
1632831700000|2021-09-28 12:21:40|87269.5|87244.5|87274.8|87249.8|87274.8|87249.8|87266.3|87241.3|64
1632831710000|2021-09-28 12:21:50|87276.2|87251.2|87279.3|87254.3|87290.4|87254.4|87275.1|87240.2|51
1632831720000|2021-09-28 12:22:00|87278.4|87253.4|87282.3|87257.3|87284.7|87259.7|87278.4|87253.4|61
1632831730000|2021-09-28 12:22:10|87282.1|87257.1|87277.2|87252.2|87284.7|87259.7|87272.9|87247.9|68
1632831740000|2021-09-28 12:22:20|87275|87250|87273.1|87248.1|87276.3|87251.3|87272.3|87247.3|57
1632831750000|2021-09-28 12:22:30|87271.6|87246.6|87271.9|87246.9|87275.4|87250.4|87271.4|87246.4|54
1632831760000|2021-09-28 12:22:40|87272.2|87247.2|87262.5|87237.5|87285.5|87247.2|87262.5|87235.5|58
1632831770000|2021-09-28 12:22:50|87262.7|87237.7|87261.2|87236.2|87273.2|87240.6|87259.9|87222.8|56
1632831780000|2021-09-28 12:23:00|87261|87236|87277.9|87227.9|87278.2|87239.3|87256.5|87219.7|56
1632831790000|2021-09-28 12:23:10|87278.7|87228.7|87267.9|87242.9|87278.7|87243.6|87265.3|87227.4|58
1632831800000|2021-09-28 12:23:20|87268.1|87243.1|87258.1|87233.1|87268.3|87243.3|87257.8|87232.8|57
1632831810000|2021-09-28 12:23:30|87258.6|87233.6|87266.7|87216.7|87267.5|87233.6|87251.9|87214.9|51
1632831820000|2021-09-28 12:23:40|87267.1|87217.1|87247.7|87222.7|87267.7|87230.2|87246.6|87212.1|56
1632831830000|2021-09-28 12:23:50|87247.5|87222.5|87248.1|87223.1|87248.4|87223.4|87241.4|87216.4|54
1632831840000|2021-09-28 12:24:00|87247.9|87222.9|87250.1|87225.1|87252.7|87227.7|87247.5|87222.5|60
1632831850000|2021-09-28 12:24:10|87249.8|87224.8|87254.2|87229.2|87254.2|87229.2|87249.5|87224.5|49
1632831860000|2021-09-28 12:24:20|87252.6|87227.6|87248.4|87223.4|87267.9|87232.4|87247|87217.9|50
1632831870000|2021-09-28 12:24:30|87247.6|87222.6|87253.4|87228.4|87253.4|87228.4|87246.8|87221.8|56
1632831880000|2021-09-28 12:24:40|87255.9|87230.9|87258.8|87233.8|87259.5|87234.5|87254.2|87229.2|49
1632831890000|2021-09-28 12:24:50|87259.2|87234.2|87261.6|87236.6|87263.5|87238.5|87258.9|87233.9|45
1632831900000|2021-09-28 12:25:00|87262.1|87237.1|87321.2|87271.2|87335.6|87288.9|87262.1|87226.4|75
1632831910000|2021-09-28 12:25:10|87320.2|87270.2|87319.3|87269.3|87321.7|87271.7|87314.5|87264.5|60
1632831920000|2021-09-28 12:25:20|87319.2|87269.2|87314.1|87264.1|87319.4|87269.4|87313.7|87263.7|48
1632831930000|2021-09-28 12:25:30|87313.2|87263.2|87321.1|87271.1|87321.5|87271.5|87310.8|87260.8|51
1632831940000|2021-09-28 12:25:40|87320.9|87270.9|87317.7|87267.7|87327|87284.2|87307|87267.7|61
1632831950000|2021-09-28 12:25:50|87318.7|87268.7|87319.3|87269.3|87319.6|87269.6|87317.9|87267.9|52
1632831960000|2021-09-28 12:26:00|87319.2|87269.2|87315.4|87265.4|87319.2|87269.2|87315.4|87265.4|43
1632831970000|2021-09-28 12:26:10|87315.3|87265.3|87299.9|87249.9|87315.4|87279.4|87290.3|87249.4|49
1632831980000|2021-09-28 12:26:20|87300.1|87250.1|87301|87251|87304.4|87254.4|87299.9|87249.9|44
1632831990000|2021-09-28 12:26:30|87301.1|87251.1|87300|87250|87303.4|87253.4|87299.8|87249.8|35
1632832000000|2021-09-28 12:26:40|87299.6|87249.6|87295.4|87245.4|87302.9|87252.9|87295.4|87245.4|48
1632832010000|2021-09-28 12:26:50|87294.6|87244.6|87291.8|87241.8|87294.8|87244.8|87289.8|87239.8|54
1632832020000|2021-09-28 12:27:00|87291.7|87241.7|87282.5|87257.5|87297.1|87258|87280.8|87241.2|49
1632832030000|2021-09-28 12:27:10|87281.8|87256.8|87281.1|87256.1|87296.2|87258.1|87279.8|87240.1|63
1632832040000|2021-09-28 12:27:20|87280.7|87255.7|87279.9|87254.9|87284.5|87259.5|87279.6|87254.6|46
1632832050000|2021-09-28 12:27:30|87280|87255|87293.6|87243.6|87294|87255|87272.3|87238.2|51
1632832060000|2021-09-28 12:27:40|87292.5|87242.5|87283.3|87233.3|87295.9|87257.1|87272.4|87233.1|57
1632832070000|2021-09-28 12:27:50|87281.5|87231.5|87287.1|87237.1|87288.5|87248.7|87269.2|87231.5|38
1632832080000|2021-09-28 12:28:00|87287.3|87237.3|87282|87232|87288.7|87238.7|87282|87232|36
1632832090000|2021-09-28 12:28:10|87280.7|87230.7|87266|87241|87281.5|87245.4|87264.8|87226.4|55
1632832100000|2021-09-28 12:28:20|87265.6|87240.6|87264.1|87239.1|87266.2|87241.2|87263.8|87238.8|40
1632832110000|2021-09-28 12:28:30|87264.2|87239.2|87264.4|87239.4|87264.5|87239.5|87262.7|87237.7|37
1632832120000|2021-09-28 12:28:40|87264.7|87239.7|87265.1|87240.1|87266.5|87241.5|87263|87238|32
1632832130000|2021-09-28 12:28:50|87265.5|87240.5|87263.8|87238.8|87266.6|87241.6|87263.6|87238.6|47
1632832140000|2021-09-28 12:29:00|87264|87239|87268|87243|87269|87244|87264|87239|38
1632832150000|2021-09-28 12:29:10|87267.8|87242.8|87265.6|87240.6|87275.8|87243.1|87263.1|87225.8|51
1632832160000|2021-09-28 12:29:20|87264.6|87239.6|87260.9|87235.9|87277.5|87239.6|87260.9|87224.1|34
1632832170000|2021-09-28 12:29:30|87260.7|87235.7|87276.4|87226.4|87276.7|87236.9|87260.7|87223.5|36
1632832180000|2021-09-28 12:29:40|87276.2|87226.2|87269.7|87219.7|87276.6|87226.6|87267.7|87217.7|44
1632832190000|2021-09-28 12:29:50|87271.6|87221.6|87259.6|87209.6|87271.6|87221.6|87259.6|87209.6|66
1632832200000|2021-09-28 12:30:00|87257|87207|87265.8|87215.8|87265.9|87215.9|87252.1|87202.1|70
1632832210000|2021-09-28 12:30:10|87265.9|87215.9|87260.1|87210.1|87267.1|87217.1|87259|87209|50
1632832220000|2021-09-28 12:30:20|87260.2|87210.2|87266.6|87216.6|87266.6|87216.6|87257.8|87207.8|58
1632832230000|2021-09-28 12:30:30|87266.7|87216.7|87261.7|87211.7|87266.8|87225.9|87250.6|87211.6|49
1632832240000|2021-09-28 12:30:40|87261.9|87211.9|87246.8|87196.8|87262|87223.6|87232.8|87195.2|62
1632832250000|2021-09-28 12:30:50|87246.1|87196.1|87234.7|87184.7|87246.1|87203.6|87226.5|87176.5|64
1632832260000|2021-09-28 12:31:00|87234.8|87184.8|87238.5|87188.5|87242.3|87200|87225|87184.8|65
1632832270000|2021-09-28 12:31:10|87238.6|87188.6|87239.5|87189.5|87241.9|87191.9|87238.6|87188.6|46
1632832280000|2021-09-28 12:31:20|87239|87189|87240.7|87190.7|87242.1|87192.1|87233.6|87183.6|57
1632832290000|2021-09-28 12:31:30|87241.8|87191.8|87245.8|87195.8|87245.8|87195.8|87241.1|87191.1|40
1632832300000|2021-09-28 12:31:40|87245.7|87195.7|87246.3|87196.3|87250.1|87200.1|87245.2|87195.2|41
1632832310000|2021-09-28 12:31:50|87246.1|87196.1|87246|87196|87250.6|87200.6|87245|87195|55
1632832320000|2021-09-28 12:32:00|87246.1|87196.1|87245.8|87195.8|87248.4|87198.4|87242.1|87192.1|56
1632832330000|2021-09-28 12:32:10|87246.1|87196.1|87245|87195|87246.1|87196.1|87241.4|87191.4|57
1632832340000|2021-09-28 12:32:20|87244.3|87194.3|87260.8|87210.8|87266.9|87227.5|87240.1|87190.7|61
1632832350000|2021-09-28 12:32:30|87259.8|87209.8|87245.8|87220.8|87260.9|87221.7|87234.3|87204|58
1632832360000|2021-09-28 12:32:40|87247.2|87222.2|87255.1|87205.1|87260.1|87222.2|87247.2|87205.1|56
1632832370000|2021-09-28 12:32:50|87254.2|87204.2|87248.4|87198.4|87255.1|87211.3|87236.3|87197.9|44
1632832380000|2021-09-28 12:33:00|87248.2|87198.2|87249.5|87199.5|87249.5|87211.7|87233.2|87193.8|52
1632832390000|2021-09-28 12:33:10|87249.3|87199.3|87232.6|87207.6|87250.3|87212.4|87232.6|87199.3|36
1632832400000|2021-09-28 12:33:20|87232|87207|87227.1|87177.1|87235.1|87207.4|87222.1|87176.4|56
1632832410000|2021-09-28 12:33:30|87226|87176|87214.7|87189.7|87226.3|87190|87214.7|87166.7|53
1632832420000|2021-09-28 12:33:40|87213.8|87188.8|87242.2|87192.2|87242.3|87192.3|87213.7|87177.3|61
1632832430000|2021-09-28 12:33:50|87242.3|87192.3|87244.1|87194.1|87244.1|87194.1|87241|87191|47
1632832440000|2021-09-28 12:34:00|87243.6|87193.6|87243.5|87193.5|87245.2|87205.8|87225.8|87189.4|56
1632832450000|2021-09-28 12:34:10|87243.3|87193.3|87228.3|87203.3|87244.1|87203.9|87226.8|87189.8|48
1632832460000|2021-09-28 12:34:20|87229|87204|87229.8|87204.8|87230.5|87205.5|87226.8|87201.8|47
1632832470000|2021-09-28 12:34:30|87232.2|87207.2|87242.2|87192.2|87243.6|87207.2|87228.5|87189.9|53
1632832480000|2021-09-28 12:34:40|87243.3|87193.3|87238.6|87213.6|87251.6|87214.5|87235.3|87193.2|53
1632832490000|2021-09-28 12:34:50|87251.4|87201.4|87255.9|87205.9|87255.9|87216.5|87237.4|87197.9|43
1632832500000|2021-09-28 12:35:00|87254.4|87204.4|87248.7|87223.7|87262.2|87225.7|87247.2|87203.9|55
1632832510000|2021-09-28 12:35:10|87248.8|87223.8|87254.1|87229.1|87264.7|87230.3|87248.5|87214.1|55
1632832520000|2021-09-28 12:35:20|87255.5|87230.5|87266.9|87241.9|87284.2|87247.6|87255.4|87221.2|74
1632832530000|2021-09-28 12:35:30|87268|87243|87287.4|87237.4|87292.8|87254.7|87266.9|87237.4|64
1632832540000|2021-09-28 12:35:40|87286.1|87236.1|87286|87236|87289.2|87248.6|87272.7|87235.4|56
1632832550000|2021-09-28 12:35:50|87285.1|87235.1|87266.5|87241.5|87285.8|87243.4|87263.2|87227.4|71
1632832560000|2021-09-28 12:36:00|87266.9|87241.9|87274.5|87249.5|87284|87249.5|87264.6|87227.1|63
1632832570000|2021-09-28 12:36:10|87274.6|87249.6|87265.2|87240.2|87276.6|87251.6|87264.4|87239.4|61
1632832580000|2021-09-28 12:36:20|87265.9|87240.9|87273.6|87248.6|87273.6|87248.6|87265.4|87240.4|59
1632832590000|2021-09-28 12:36:30|87273.5|87248.5|87274.1|87249.1|87292.2|87255.6|87273|87239|60
1632832600000|2021-09-28 12:36:40|87274.7|87249.7|87278.7|87253.7|87278.7|87253.7|87274.7|87249.7|59
1632832610000|2021-09-28 12:36:50|87278.1|87253.1|87283.5|87258.5|87285.4|87260.4|87277|87252|57
1632832620000|2021-09-28 12:37:00|87286.1|87261.1|87283.3|87258.3|87303.6|87265.1|87282.6|87249.3|72
1632832630000|2021-09-28 12:37:10|87283.5|87258.5|87285.2|87260.2|87286.6|87261.6|87282.7|87257.7|58
1632832640000|2021-09-28 12:37:20|87285.7|87260.7|87290.2|87265.2|87294.2|87269.2|87281.7|87256.7|61
1632832650000|2021-09-28 12:37:30|87291|87266|87274.7|87249.7|87297.8|87272.8|87274.4|87249.4|67
1632832660000|2021-09-28 12:37:40|87273.3|87248.3|87275.6|87250.6|87289.4|87252.3|87273.1|87239.4|52
1632832670000|2021-09-28 12:37:50|87275.8|87250.8|87276.3|87251.3|87276.7|87251.7|87273.5|87248.5|48
1632832680000|2021-09-28 12:38:00|87276.4|87251.4|87271.8|87246.8|87279.4|87254.4|87271.8|87246.8|54
1632832690000|2021-09-28 12:38:10|87270.9|87245.9|87267.2|87242.2|87276.1|87245.9|87263.4|87225.6|57
1632832700000|2021-09-28 12:38:20|87267.4|87242.4|87266.7|87241.7|87268.5|87243.5|87263.6|87238.6|48
1632832710000|2021-09-28 12:38:30|87267.2|87242.2|87272|87247|87272|87247|87263.9|87238.9|61
1632832720000|2021-09-28 12:38:40|87273.4|87248.4|87295.6|87245.6|87295.6|87255|87265.5|87240.5|66
1632832730000|2021-09-28 12:38:50|87296.5|87246.5|87289.5|87264.5|87297.4|87264.5|87283.1|87245.2|65
1632832740000|2021-09-28 12:39:00|87289.3|87264.3|87312.4|87262.4|87312.5|87273.6|87289.3|87255.9|63
1632832750000|2021-09-28 12:39:10|87311.3|87261.3|87300.4|87250.4|87314.5|87276.4|87298.1|87250.4|71
1632832760000|2021-09-28 12:39:20|87300.9|87250.9|87286.6|87261.6|87300.9|87263.6|87285.4|87249.9|66
1632832770000|2021-09-28 12:39:30|87287|87262|87277.5|87252.5|87294.8|87262.3|87275.3|87239.3|61
1632832780000|2021-09-28 12:39:40|87276.1|87251.1|87277.8|87252.8|87289.7|87255|87276.1|87237.9|54
1632832790000|2021-09-28 12:39:50|87276.1|87251.1|87286.5|87261.5|87297.5|87261.9|87273.6|87234.9|60
1632832800000|2021-09-28 12:40:00|87286.1|87261.1|87287.5|87262.5|87288|87263|87280.6|87255.6|68
1632832810000|2021-09-28 12:40:10|87286.4|87261.4|87303.7|87278.7|87303.9|87278.9|87286.4|87261.4|60
1632832820000|2021-09-28 12:40:20|87304|87279|87328|87278|87328|87294.6|87300.9|87275.9|67
1632832830000|2021-09-28 12:40:30|87327.3|87277.3|87302.6|87277.6|87332.5|87291.5|87302.6|87269.1|76
1632832840000|2021-09-28 12:40:40|87298.4|87273.4|87314.2|87264.2|87315.8|87273.9|87295.4|87260|70
1632832850000|2021-09-28 12:40:50|87302.3|87277.3|87324.7|87274.7|87327|87277.6|87302.3|87261.5|69
1632832860000|2021-09-28 12:41:00|87324.4|87274.4|87320.9|87295.9|87325.8|87296|87311.8|87274.4|68
1632832870000|2021-09-28 12:41:10|87320.8|87295.8|87317.7|87292.7|87322.6|87297.6|87317.6|87292.6|55
1632832880000|2021-09-28 12:41:20|87317.5|87292.5|87319.9|87294.9|87331.8|87296|87311|87272.9|64
1632832890000|2021-09-28 12:41:30|87319.7|87294.7|87334.1|87284.1|87335|87295.5|87314.5|87278.7|66
1632832900000|2021-09-28 12:41:40|87334.4|87284.4|87357.3|87307.3|87360.2|87310.2|87322.6|87283.7|74
1632832910000|2021-09-28 12:41:50|87358.2|87308.2|87356.8|87306.8|87361.6|87311.6|87355.2|87305.2|66
1632832920000|2021-09-28 12:42:00|87356.7|87306.7|87349.8|87299.8|87357.3|87316.7|87340.3|87299.8|71
1632832930000|2021-09-28 12:42:10|87349.6|87299.6|87340.8|87290.8|87353.4|87303.4|87340.8|87290.8|67
1632832940000|2021-09-28 12:42:20|87340.7|87290.7|87326.6|87276.6|87341.4|87293.4|87316.5|87275.5|70
1632832950000|2021-09-28 12:42:30|87326.9|87276.9|87313.4|87263.4|87326.9|87283.8|87298.8|87258.4|67
1632832960000|2021-09-28 12:42:40|87313.2|87263.2|87343.5|87293.5|87346|87302|87306.6|87262.5|70
1632832970000|2021-09-28 12:42:50|87343.3|87293.3|87350.6|87300.6|87350.7|87300.7|87340.8|87290.8|59
1632832980000|2021-09-28 12:43:00|87350.1|87300.1|87355.8|87305.8|87356|87306|87348.2|87298.2|62
1632832990000|2021-09-28 12:43:10|87355.5|87305.5|87369.2|87319.2|87370.7|87320.7|87355.5|87305.5|69
1632833000000|2021-09-28 12:43:20|87370|87320|87382.6|87332.6|87383.9|87339.7|87364.2|87314.2|61
1632833010000|2021-09-28 12:43:30|87382.8|87332.8|87357.1|87307.1|87384.5|87341.1|87357|87307.1|67
1632833020000|2021-09-28 12:43:40|87357.8|87307.8|87343|87293|87357.8|87307.8|87343|87293|67
1632833030000|2021-09-28 12:43:50|87343.7|87293.7|87338.3|87288.3|87346.5|87296.5|87337.9|87287.9|51
1632833040000|2021-09-28 12:44:00|87338.4|87288.4|87343.7|87293.7|87343.7|87293.7|87333.7|87283.7|64
1632833050000|2021-09-28 12:44:10|87343.8|87293.8|87341.6|87316.6|87354.4|87316.6|87327.1|87289.4|55
1632833060000|2021-09-28 12:44:20|87341.1|87316.1|87339.7|87314.7|87353.5|87316.7|87338.9|87298.7|58
1632833070000|2021-09-28 12:44:30|87338.7|87313.7|87344.4|87294.4|87348.1|87314.1|87329.6|87293.9|43
1632833080000|2021-09-28 12:44:40|87344|87294|87337.2|87312.2|87357|87319.1|87336.5|87294|57
1632833090000|2021-09-28 12:44:50|87337.5|87312.5|87346.7|87321.7|87360.7|87323.7|87337.1|87302.2|61
1632833100000|2021-09-28 12:45:00|87346.9|87321.9|87334.5|87309.5|87359.5|87323.6|87334.4|87297.8|60
1632833110000|2021-09-28 12:45:10|87333.7|87308.7|87329.2|87304.2|87340.5|87309.6|87323.7|87290.5|65
1632833120000|2021-09-28 12:45:20|87329|87304|87334.3|87309.3|87347.3|87314.8|87326.2|87295.8|62
1632833130000|2021-09-28 12:45:30|87334.6|87309.6|87338.9|87313.9|87354.6|87317|87334.4|87302.4|50
1632833140000|2021-09-28 12:45:40|87338.7|87313.7|87323.3|87298.3|87339.8|87314.8|87322.9|87297.9|60
1632833150000|2021-09-28 12:45:50|87323.5|87298.5|87333.4|87283.4|87334.2|87299.4|87318.4|87281.9|57
1632833160000|2021-09-28 12:46:00|87333.3|87283.3|87334.2|87284.2|87338.2|87299.3|87320.3|87280.4|56
1632833170000|2021-09-28 12:46:10|87333.8|87283.8|87324.9|87299.9|87337.2|87300.2|87319.8|87282.2|57
1632833180000|2021-09-28 12:46:20|87325.1|87300.1|87330.4|87280.4|87337.9|87300.2|87312.9|87275.3|62
1632833190000|2021-09-28 12:46:30|87330.6|87280.6|87340.5|87290.5|87341.1|87302.2|87317.8|87280.6|51
1632833200000|2021-09-28 12:46:40|87340.8|87290.8|87337.7|87287.7|87343.2|87306.2|87324.9|87287.6|61
1632833210000|2021-09-28 12:46:50|87337.5|87287.5|87326.4|87276.4|87339.9|87293.5|87311.5|87275.8|54
1632833220000|2021-09-28 12:47:00|87326.1|87276.1|87315.1|87290.1|87326.1|87291.3|87311|87271.9|46
1632833230000|2021-09-28 12:47:10|87315.6|87290.6|87321.2|87271.2|87327.9|87292.1|87308.8|87271.2|61
1632833240000|2021-09-28 12:47:20|87321.7|87271.7|87310.6|87285.6|87324.8|87286.8|87304.7|87266.9|61
1632833250000|2021-09-28 12:47:30|87311.1|87286.1|87309.9|87284.9|87311.7|87286.7|87308.5|87283.5|63
1632833260000|2021-09-28 12:47:40|87310.5|87285.5|87335.2|87285.2|87335.9|87290|87309.6|87273.8|53
1632833270000|2021-09-28 12:47:50|87335.9|87285.9|87324.3|87299.3|87336.7|87299.6|87321.1|87285|52
1632833280000|2021-09-28 12:48:00|87323.9|87298.9|87333.4|87283.4|87335.5|87302.2|87323.1|87282.4|56
1632833290000|2021-09-28 12:48:10|87331.3|87281.3|87331|87306|87332.1|87306|87317.6|87279.9|50
1632833300000|2021-09-28 12:48:20|87331.4|87306.4|87344.3|87294.3|87346.2|87308.1|87328.6|87294.3|56
1632833310000|2021-09-28 12:48:30|87344.4|87294.4|87341.7|87316.7|87348.4|87316.9|87334.5|87294.2|42
1632833320000|2021-09-28 12:48:40|87341.9|87316.9|87353.3|87328.3|87356.7|87329.4|87336.7|87306.4|60
1632833330000|2021-09-28 12:48:50|87353.2|87328.2|87339.4|87314.4|87361.2|87329.4|87339.1|87304|63
1632833340000|2021-09-28 12:49:00|87339.2|87314.2|87341.2|87316.2|87341.8|87316.8|87338.6|87313.6|49
1632833350000|2021-09-28 12:49:10|87341.3|87316.3|87344.4|87319.4|87345.5|87320.5|87340.9|87315.9|48
1632833360000|2021-09-28 12:49:20|87343|87318|87334.2|87309.2|87355.8|87318|87333.7|87297.2|57
1632833370000|2021-09-28 12:49:30|87333.1|87308.1|87320.8|87295.8|87337.4|87308.1|87320.8|87287.4|63
1632833380000|2021-09-28 12:49:40|87320.6|87295.6|87318.4|87293.4|87321.9|87296.9|87316.2|87291.2|52
1632833390000|2021-09-28 12:49:50|87318.7|87293.7|87325.3|87300.3|87326.3|87301.3|87317.9|87292.9|46
1632833400000|2021-09-28 12:50:00|87322.1|87297.1|87320.4|87295.4|87322.6|87297.6|87318.9|87293.9|51
1632833410000|2021-09-28 12:50:10|87320.6|87295.6|87327|87302|87327.1|87302.1|87319.8|87294.8|34
1632833420000|2021-09-28 12:50:20|87326.7|87301.7|87335.1|87310.1|87346.3|87310.1|87326.7|87294.7|38
1632833430000|2021-09-28 12:50:30|87335.3|87310.3|87336.1|87311.1|87347.6|87314.5|87334.2|87296.9|53
1632833440000|2021-09-28 12:50:40|87336.4|87311.4|87329.6|87304.6|87351.6|87314.5|87329.3|87300.3|62
1632833450000|2021-09-28 12:50:50|87330.9|87305.9|87336|87311|87336|87311|87327.9|87302.9|58
1632833460000|2021-09-28 12:51:00|87337|87312|87344.8|87319.8|87346.4|87321.4|87335.4|87310.4|50
1632833470000|2021-09-28 12:51:10|87344|87319|87348.5|87323.5|87349.5|87324.5|87342.1|87317.1|62
1632833480000|2021-09-28 12:51:20|87348.4|87323.4|87355.5|87330.5|87372|87333.9|87348.2|87320.4|49
1632833490000|2021-09-28 12:51:30|87355.4|87330.4|87359.1|87334.1|87359.8|87334.8|87354.5|87329.5|51
1632833500000|2021-09-28 12:51:40|87359|87334|87369.1|87344.1|87369.3|87344.3|87359|87334|56
1632833510000|2021-09-28 12:51:50|87368.3|87343.3|87374.8|87349.8|87384.9|87352.1|87367|87331.7|62
1632833520000|2021-09-28 12:52:00|87375|87350|87374|87349|87375.7|87350.7|87369.3|87344.3|61
1632833530000|2021-09-28 12:52:10|87373.2|87348.2|87373.1|87348.1|87374.2|87349.2|87369.2|87344.2|63
1632833540000|2021-09-28 12:52:20|87374.7|87349.7|87376.6|87351.6|87377.4|87352.4|87368.5|87343.5|61
1632833550000|2021-09-28 12:52:30|87377.6|87352.6|87369.1|87344.1|87392.5|87354.8|87368.9|87342.2|62
1632833560000|2021-09-28 12:52:40|87369.2|87344.2|87362.2|87337.2|87370.3|87345.3|87360.9|87335.9|56
1632833570000|2021-09-28 12:52:50|87361.1|87336.1|87362|87337|87362.2|87337.2|87358.6|87333.6|54
1632833580000|2021-09-28 12:53:00|87362.4|87337.4|87363.5|87338.5|87367.2|87342.2|87361.5|87336.5|57
1632833590000|2021-09-28 12:53:10|87363.8|87338.8|87359.6|87334.6|87364.7|87339.7|87359.5|87334.5|42
1632833600000|2021-09-28 12:53:20|87359.4|87334.4|87350.1|87325.1|87360.6|87335.6|87349.8|87324.8|51
1632833610000|2021-09-28 12:53:30|87351.7|87326.7|87355.8|87330.8|87367.9|87331.6|87351.7|87316.3|49
1632833620000|2021-09-28 12:53:40|87356.2|87331.2|87351.8|87326.8|87357.7|87332.7|87351.7|87326.7|51
1632833630000|2021-09-28 12:53:50|87351.7|87326.7|87354|87329|87357.1|87332.1|87351.7|87326.7|41
1632833640000|2021-09-28 12:54:00|87353.9|87328.9|87356.4|87331.4|87356.6|87331.6|87351.4|87326.4|58
1632833650000|2021-09-28 12:54:10|87355.7|87330.7|87358.5|87333.5|87360.6|87335.6|87355.7|87330.7|57
1632833660000|2021-09-28 12:54:20|87357.7|87332.7|87365.6|87340.6|87366.1|87341.1|87356.3|87331.3|46
1632833670000|2021-09-28 12:54:30|87366|87341|87368.7|87343.7|87370.8|87345.8|87365.2|87340.2|45
1632833680000|2021-09-28 12:54:40|87369.9|87344.9|87377.9|87352.9|87379.3|87354.3|87369.2|87344.2|60
1632833690000|2021-09-28 12:54:50|87378.1|87353.1|87380.7|87355.7|87381.4|87356.4|87378.1|87353.1|60
1632833700000|2021-09-28 12:55:00|87380.6|87355.6|87383|87358|87384.1|87359.1|87379.7|87354.7|60
1632833710000|2021-09-28 12:55:10|87382.2|87357.2|87378.4|87353.4|87382.3|87357.3|87377.1|87352.1|67
1632833720000|2021-09-28 12:55:20|87378.6|87353.6|87373.9|87348.9|87380.5|87355.5|87373.1|87348.1|58
1632833730000|2021-09-28 12:55:30|87373.6|87348.6|87367.2|87342.2|87374.2|87349.2|87367.2|87342.2|52
1632833740000|2021-09-28 12:55:40|87379.4|87329.4|87366.3|87341.3|87379.4|87342.5|87365.1|87329.4|36
1632833750000|2021-09-28 12:55:50|87366.4|87341.4|87359|87334|87366.4|87341.4|87359|87334|51
1632833760000|2021-09-28 12:56:00|87359.9|87334.9|87357.4|87332.4|87361.3|87336.3|87355.4|87330.4|54
1632833770000|2021-09-28 12:56:10|87357.2|87332.2|87343.8|87318.8|87363.7|87332.2|87343.8|87310.8|65
1632833780000|2021-09-28 12:56:20|87345.3|87320.3|87329.8|87304.8|87347.9|87322.9|87329.8|87291.7|56
1632833790000|2021-09-28 12:56:30|87329.9|87304.9|87339|87289|87341.6|87306|87327.9|87288.9|54
1632833800000|2021-09-28 12:56:40|87338.5|87288.5|87340.3|87290.3|87340.3|87299.2|87324.2|87283.7|52
1632833810000|2021-09-28 12:56:50|87339.9|87289.9|87330.8|87305.8|87343.6|87306.9|87330|87289.6|53
1632833820000|2021-09-28 12:57:00|87330.5|87305.5|87346.3|87296.3|87346.9|87306.9|87329.8|87295.4|46
1632833830000|2021-09-28 12:57:10|87345.3|87295.3|87343.1|87293.1|87345.5|87308.5|87331.7|87292|54
1632833840000|2021-09-28 12:57:20|87343.3|87293.3|87330|87305|87343.8|87305.2|87328.3|87291.7|45
1632833850000|2021-09-28 12:57:30|87330.2|87305.2|87334.9|87309.9|87337|87312|87329.2|87304.2|50
1632833860000|2021-09-28 12:57:40|87335.4|87310.4|87350.6|87300.6|87350.6|87312.7|87335.4|87299.3|39
1632833870000|2021-09-28 12:57:50|87349.7|87299.7|87340.9|87290.9|87350.9|87314|87327.9|87290.3|50
1632833880000|2021-09-28 12:58:00|87343.3|87293.3|87349.2|87299.2|87350.5|87300.5|87343.3|87293.3|53
1632833890000|2021-09-28 12:58:10|87350.7|87300.7|87334.3|87309.3|87350.7|87312|87333.8|87295.9|47
1632833900000|2021-09-28 12:58:20|87334.9|87309.9|87341.5|87291.5|87346.6|87309.9|87327.9|87291.5|50
1632833910000|2021-09-28 12:58:30|87341.6|87291.6|87343.1|87293.1|87343.6|87304.3|87324.2|87287.8|60
1632833920000|2021-09-28 12:58:40|87343.3|87293.3|87322.9|87297.9|87343.3|87305.5|87321.1|87284.5|58
1632833930000|2021-09-28 12:58:50|87322.7|87297.7|87331.4|87281.4|87335.2|87297.7|87319.8|87281|53
1632833940000|2021-09-28 12:59:00|87331.1|87281.1|87331.6|87281.6|87333.8|87283.8|87330.5|87280.5|70
1632833950000|2021-09-28 12:59:10|87332|87282|87331|87281|87332|87282|87328.4|87278.4|61
1632833960000|2021-09-28 12:59:20|87330.9|87280.9|87325.2|87275.2|87331.8|87293.7|87313.5|87273.5|63
1632833970000|2021-09-28 12:59:30|87325.1|87275.1|87324.2|87274.2|87328.6|87278.6|87322.6|87272.6|62
1632833980000|2021-09-28 12:59:40|87325|87275|87326.3|87276.3|87328.7|87278.7|87320.3|87270.3|67
1632833990000|2021-09-28 12:59:50|87326|87276|87324.1|87274.1|87328.4|87278.4|87324.1|87274.1|56
1632834000000|2021-09-28 13:00:00|87323.6|87273.6|87331.2|87281.2|87339.2|87289.2|87323.6|87273.6|67
1632834010000|2021-09-28 13:00:10|87330.7|87280.7|87321.9|87296.9|87332.7|87297.4|87318.9|87280.7|45
1632834020000|2021-09-28 13:00:20|87322.2|87297.2|87318.6|87293.6|87333.8|87297.3|87318.6|87282.9|43
1632834030000|2021-09-28 13:00:30|87319.2|87294.2|87313.9|87288.9|87335.5|87297.3|87310.5|87270.6|69
1632834040000|2021-09-28 13:00:40|87314.6|87289.6|87311.1|87286.1|87315.6|87290.6|87309|87284|63
1632834050000|2021-09-28 13:00:50|87310.2|87285.2|87307.5|87282.5|87311.6|87286.6|87306.8|87281.8|50
1632834060000|2021-09-28 13:01:00|87308.6|87283.6|87330.8|87280.8|87333.4|87298.1|87308.6|87276.2|62
1632834070000|2021-09-28 13:01:10|87331.3|87281.3|87337.7|87287.7|87339.7|87289.7|87330.5|87280.5|49
1632834080000|2021-09-28 13:01:20|87337.6|87287.6|87321.8|87296.8|87337.6|87297.5|87319.7|87281.7|43
1632834090000|2021-09-28 13:01:30|87321.2|87296.2|87313|87288|87323|87298|87312.3|87287.3|49
1632834100000|2021-09-28 13:01:40|87313.7|87288.7|87322.8|87297.8|87323.4|87298.4|87311.8|87286.8|55
1632834110000|2021-09-28 13:01:50|87322.6|87297.6|87335.3|87285.3|87335.4|87300.9|87321.5|87283.7|48
1632834120000|2021-09-28 13:02:00|87334.8|87284.8|87319.8|87294.8|87335.5|87297.8|87317.6|87284.8|46
1632834130000|2021-09-28 13:02:10|87319.6|87294.6|87319.9|87294.9|87320.7|87295.7|87316.9|87291.9|56
1632834140000|2021-09-28 13:02:20|87320.2|87295.2|87325.8|87300.8|87326.7|87301.7|87317.5|87292.5|57
1632834150000|2021-09-28 13:02:30|87324.9|87299.9|87336.5|87286.5|87338.6|87300.2|87322.5|87286.4|50
1632834160000|2021-09-28 13:02:40|87336.2|87286.2|87318.5|87293.5|87337.3|87296.6|87317.6|87279.9|43
1632834170000|2021-09-28 13:02:50|87317.5|87292.5|87320.8|87295.8|87321.2|87296.2|87317.5|87292.5|47
1632834180000|2021-09-28 13:03:00|87320.7|87295.7|87322.7|87297.7|87323.3|87298.3|87320.7|87295.7|46
1632834190000|2021-09-28 13:03:10|87322.9|87297.9|87327.4|87302.4|87337.1|87303.9|87322.9|87285.2|43
1632834200000|2021-09-28 13:03:20|87327|87302|87325.6|87300.6|87327|87302|87321.9|87296.9|43
1632834210000|2021-09-28 13:03:30|87325.1|87300.1|87326.1|87301.1|87328|87303|87324.8|87299.8|43
1632834220000|2021-09-28 13:03:40|87326.2|87301.2|87339.3|87289.3|87339.8|87302.3|87321.8|87288.2|51
1632834230000|2021-09-28 13:03:50|87340.4|87290.4|87330.2|87305.2|87340.4|87306.4|87324.9|87290|53
1632834240000|2021-09-28 13:04:00|87331.3|87306.3|87337.7|87312.7|87337.8|87312.8|87330.4|87305.4|45
1632834250000|2021-09-28 13:04:10|87337.6|87312.6|87330.3|87305.3|87349.2|87312.6|87329.9|87298.4|54
1632834260000|2021-09-28 13:04:20|87330.4|87305.4|87331.8|87306.8|87343.1|87309.4|87329.1|87291.3|60
1632834270000|2021-09-28 13:04:30|87333.2|87308.2|87324|87299|87333.2|87308.2|87323.6|87298.6|56
1632834280000|2021-09-28 13:04:40|87323.6|87298.6|87320.4|87295.4|87323.8|87298.8|87319.3|87294.3|34
1632834290000|2021-09-28 13:04:50|87320.3|87295.3|87320.7|87295.7|87321.6|87296.6|87319.2|87294.2|39
1632834300000|2021-09-28 13:05:00|87322|87297|87321.6|87296.6|87324.2|87299.2|87318.1|87293.1|47
1632834310000|2021-09-28 13:05:10|87321.1|87296.1|87329.8|87304.8|87329.8|87304.8|87320.3|87295.3|51
1632834320000|2021-09-28 13:05:20|87327.8|87302.8|87326.7|87301.7|87331.6|87306.6|87325.6|87300.6|64
1632834330000|2021-09-28 13:05:30|87327.1|87302.1|87330|87305|87330|87305|87325.2|87300.2|55
1632834340000|2021-09-28 13:05:40|87329.5|87304.5|87321|87296|87329.5|87304.5|87320.8|87295.8|52
1632834350000|2021-09-28 13:05:50|87321.2|87296.2|87315.6|87290.6|87321.3|87296.3|87314.6|87289.6|64
1632834360000|2021-09-28 13:06:00|87317.4|87292.4|87290.7|87265.7|87317.7|87292.7|87287.4|87262.4|60
1632834370000|2021-09-28 13:06:10|87290.4|87265.4|87288.4|87263.4|87290.4|87265.4|87282|87257|58
1632834380000|2021-09-28 13:06:20|87287.9|87262.9|87284|87259|87287.9|87262.9|87281.9|87256.9|46
1632834390000|2021-09-28 13:06:30|87284.2|87259.2|87280.8|87255.8|87285.4|87260.4|87279.8|87254.8|50
1632834400000|2021-09-28 13:06:40|87280.5|87255.5|87284.8|87259.8|87285.5|87260.5|87278.6|87253.6|57
1632834410000|2021-09-28 13:06:50|87285.1|87260.1|87276.9|87251.9|87285.6|87260.6|87275.8|87250.8|53
1632834420000|2021-09-28 13:07:00|87277.2|87252.2|87274.4|87249.4|87285.4|87252.6|87265.1|87235.4|58
1632834430000|2021-09-28 13:07:10|87275.3|87250.3|87252.7|87227.7|87275.3|87250.3|87252.7|87227.7|60
1632834440000|2021-09-28 13:07:20|87253|87228|87260.4|87235.4|87262.8|87237.8|87244.7|87219.7|63
1632834450000|2021-09-28 13:07:30|87259.8|87234.8|87260.4|87235.4|87262|87237|87253.3|87228.3|57
1632834460000|2021-09-28 13:07:40|87260.5|87235.5|87261.1|87236.1|87267.9|87242.9|87260.3|87235.3|63
1632834470000|2021-09-28 13:07:50|87261.2|87236.2|87271.8|87246.8|87276.2|87251.2|87260.1|87235.1|55
1632834480000|2021-09-28 13:08:00|87271.6|87246.6|87261.3|87236.3|87272.7|87247.7|87261|87236|50
1632834490000|2021-09-28 13:08:10|87260.6|87235.6|87257.2|87232.2|87261.1|87236.1|87255.1|87230.1|59
1632834500000|2021-09-28 13:08:20|87257|87232|87257.3|87232.3|87262.8|87237.8|87256.2|87231.2|57
1632834510000|2021-09-28 13:08:30|87257.2|87232.2|87254|87229|87257.9|87232.9|87251.1|87226.1|52
1632834520000|2021-09-28 13:08:40|87267.3|87217.3|87256.7|87231.7|87267.3|87232.9|87254.3|87217.3|55
1632834530000|2021-09-28 13:08:50|87256.4|87231.4|87272.4|87247.4|87272.7|87247.7|87256.3|87231.3|61
1632834540000|2021-09-28 13:09:00|87271.4|87246.4|87279.6|87254.6|87279.6|87254.6|87270.6|87245.6|57
1632834550000|2021-09-28 13:09:10|87279.7|87254.7|87287.2|87262.2|87287.2|87262.2|87278.8|87253.8|38
1632834560000|2021-09-28 13:09:20|87287.9|87262.9|87288.8|87263.8|87295.6|87270.6|87287.9|87262.9|59
1632834570000|2021-09-28 13:09:30|87288.3|87263.3|87284.7|87259.7|87288.3|87263.3|87280|87255|58
1632834580000|2021-09-28 13:09:40|87284.6|87259.6|87289.2|87264.2|87292.3|87267.3|87283.2|87258.2|62
1632834590000|2021-09-28 13:09:50|87289.4|87264.4|87304.7|87254.7|87307.6|87270.8|87289.4|87252.7|61
1632834600000|2021-09-28 13:10:00|87304.8|87254.8|87294.6|87269.6|87307.7|87269.7|87284.8|87245.5|64
1632834610000|2021-09-28 13:10:10|87293.6|87268.6|87283.8|87258.8|87304|87271|87283.8|87253.5|53
1632834620000|2021-09-28 13:10:20|87284.1|87259.1|87321.7|87271.7|87321.7|87279.3|87284.1|87259.1|65
1632834630000|2021-09-28 13:10:30|87321.4|87271.4|87313.2|87263.2|87322.3|87288|87296.5|87259.7|70
1632834640000|2021-09-28 13:10:40|87313.1|87263.1|87301.9|87276.9|87316.5|87281.6|87301.9|87263.1|50
1632834650000|2021-09-28 13:10:50|87314.3|87264.3|87320.3|87270.3|87321.6|87282.7|87302.9|87264.3|49
1632834660000|2021-09-28 13:11:00|87319.9|87269.9|87315.3|87265.3|87319.9|87280.6|87299.9|87262.3|53
1632834670000|2021-09-28 13:11:10|87316.3|87266.3|87306.3|87256.3|87316.3|87279.1|87294|87255.4|47
1632834680000|2021-09-28 13:11:20|87306.1|87256.1|87303|87253|87306.5|87268.7|87288.9|87251|41
1632834690000|2021-09-28 13:11:30|87303.2|87253.2|87292.3|87267.3|87306.6|87268.3|87291.9|87251.3|49
1632834700000|2021-09-28 13:11:40|87292.5|87267.5|87290.6|87265.6|87302.6|87268.3|87289.4|87251|39
1632834710000|2021-09-28 13:11:50|87289.8|87264.8|87291.5|87266.5|87292.7|87267.7|87288.6|87263.6|45
1632834720000|2021-09-28 13:12:00|87291.4|87266.4|87292.9|87267.9|87294.4|87269.4|87290.6|87265.6|57
1632834730000|2021-09-28 13:12:10|87292.7|87267.7|87284.9|87259.9|87293|87268|87283|87258|53
1632834740000|2021-09-28 13:12:20|87284.8|87259.8|87283.6|87258.6|87285|87260|87280.8|87255.8|41
1632834750000|2021-09-28 13:12:30|87283.7|87258.7|87283.9|87258.9|87284.2|87259.2|87282.7|87257.7|31
1632834760000|2021-09-28 13:12:40|87284|87259|87290.2|87265.2|87291.6|87266.6|87284|87259|50
1632834770000|2021-09-28 13:12:50|87290.5|87265.5|87285.4|87260.4|87291.4|87266.4|87284.8|87259.8|58
1632834780000|2021-09-28 13:13:00|87285.3|87260.3|87287.5|87262.5|87290.3|87265.3|87282.8|87257.8|45
1632834790000|2021-09-28 13:13:10|87287.3|87262.3|87287.3|87262.3|87290.1|87265.1|87284.7|87259.7|51
1632834800000|2021-09-28 13:13:20|87287.8|87262.8|87291.2|87266.2|87292.7|87267.7|87287.5|87262.5|40
1632834810000|2021-09-28 13:13:30|87291.4|87266.4|87289|87264|87292.9|87267.9|87287.8|87262.8|48
1632834820000|2021-09-28 13:13:40|87288.5|87263.5|87286|87261|87288.8|87263.8|87285.5|87260.5|39
1632834830000|2021-09-28 13:13:50|87285.8|87260.8|87287.8|87262.8|87289.1|87264.1|87283.8|87258.8|55
1632834840000|2021-09-28 13:14:00|87288|87263|87282.4|87257.4|87289.1|87264.1|87281.5|87256.5|57
1632834850000|2021-09-28 13:14:10|87281.5|87256.5|87281|87256|87282.2|87257.2|87275.2|87250.2|56
1632834860000|2021-09-28 13:14:20|87281.2|87256.2|87284.6|87259.6|87285.2|87260.2|87277.2|87252.2|52
1632834870000|2021-09-28 13:14:30|87285.2|87260.2|87284.2|87259.2|87285.7|87260.7|87283.5|87258.5|39
1632834880000|2021-09-28 13:14:40|87284|87259|87286.9|87261.9|87287|87262|87283.8|87258.8|37
1632834890000|2021-09-28 13:14:50|87286.6|87261.6|87285.9|87260.9|87288.7|87263.7|87284.9|87259.9|44
1632834900000|2021-09-28 13:15:00|87286.1|87261.1|87285.5|87260.5|87287.5|87262.5|87284.6|87259.6|42
1632834910000|2021-09-28 13:15:10|87285.6|87260.6|87291|87266|87291.3|87266.3|87285|87260|45
1632834920000|2021-09-28 13:15:20|87291.6|87266.6|87291.4|87266.4|87295.7|87270.7|87291.4|87266.4|61
1632834930000|2021-09-28 13:15:30|87291.5|87266.5|87292.9|87267.9|87293.4|87268.4|87291.1|87266.1|43
1632834940000|2021-09-28 13:15:40|87293|87268|87292.9|87267.9|87294|87269|87292.6|87267.6|33
1632834950000|2021-09-28 13:15:50|87293.3|87268.3|87297.7|87272.7|87298.7|87273.7|87291.7|87266.7|47
1632834960000|2021-09-28 13:16:00|87297.9|87272.9|87294.6|87269.6|87297.9|87272.9|87292.6|87267.6|60
1632834970000|2021-09-28 13:16:10|87295.9|87270.9|87315.7|87265.7|87315.9|87279.1|87295.4|87264.5|54
1632834980000|2021-09-28 13:16:20|87302.1|87277.1|87301.5|87276.5|87302.1|87277.1|87299.9|87274.9|46
1632834990000|2021-09-28 13:16:30|87301.6|87276.6|87308.7|87283.7|87315.2|87285.3|87301.3|87265.2|50
1632835000000|2021-09-28 13:16:40|87308.2|87283.2|87311.3|87286.3|87311.4|87286.4|87308.2|87283.2|46
1632835010000|2021-09-28 13:16:50|87310.4|87285.4|87324.2|87274.2|87324.6|87286.3|87309.9|87271.2|52
1632835020000|2021-09-28 13:17:00|87324.4|87274.4|87304.7|87279.7|87324.4|87279.7|87304.5|87267.6|53
1632835030000|2021-09-28 13:17:10|87304.6|87279.6|87307.3|87282.3|87321.7|87284.1|87303.7|87268.4|49
1632835040000|2021-09-28 13:17:20|87307.2|87282.2|87306.5|87281.5|87307.6|87282.6|87305.1|87280.1|27
1632835050000|2021-09-28 13:17:30|87306.3|87281.3|87305.7|87280.7|87310.2|87285.2|87304.1|87279.1|50
1632835060000|2021-09-28 13:17:40|87305.9|87280.9|87311.2|87286.2|87311.2|87286.2|87303.6|87278.6|42
1632835070000|2021-09-28 13:17:50|87311.1|87286.1|87312.2|87287.2|87313.3|87288.3|87309.8|87284.8|39
1632835080000|2021-09-28 13:18:00|87312.1|87287.1|87331.2|87281.2|87331.8|87294.3|87312.1|87280.2|54
1632835090000|2021-09-28 13:18:10|87331.1|87281.1|87319.6|87294.6|87331.1|87298.6|87317.1|87278.3|46
1632835100000|2021-09-28 13:18:20|87321.6|87296.6|87318.2|87293.2|87321.6|87296.6|87315.1|87290.1|45
1632835110000|2021-09-28 13:18:30|87317.4|87292.4|87320.1|87295.1|87322|87297|87317.4|87292.4|46
1632835120000|2021-09-28 13:18:40|87320.4|87295.4|87322.9|87297.9|87324|87299|87317.8|87292.8|47
1632835130000|2021-09-28 13:18:50|87320.4|87295.4|87318.6|87293.6|87320.7|87295.7|87316.4|87291.4|47
1632835140000|2021-09-28 13:19:00|87318.8|87293.8|87321.9|87296.9|87322.4|87297.4|87318.4|87293.4|45
1632835150000|2021-09-28 13:19:10|87321.5|87296.5|87320.7|87295.7|87321.6|87296.6|87320.5|87295.5|23
1632835160000|2021-09-28 13:19:20|87320.8|87295.8|87325.7|87300.7|87327.1|87302.1|87320.6|87295.6|32
1632835170000|2021-09-28 13:19:30|87325.5|87300.5|87325.3|87300.3|87327.9|87302.9|87324.4|87299.4|35
1632835180000|2021-09-28 13:19:40|87324.8|87299.8|87327.7|87302.7|87333.8|87302.7|87321|87283.8|46
1632835190000|2021-09-28 13:19:50|87327.5|87302.5|87325.4|87300.4|87329.2|87304.2|87324.7|87299.7|50
1632835200000|2021-09-28 13:20:00|87327.5|87302.5|87320.7|87295.7|87327.5|87302.5|87318.8|87293.8|50
1632835210000|2021-09-28 13:20:10|87320.3|87295.3|87309.7|87284.7|87321.1|87296.1|87305.8|87266.9|52
1632835220000|2021-09-28 13:20:20|87310.1|87285.1|87304.1|87279.1|87310.2|87285.2|87302.8|87277.8|59
1632835230000|2021-09-28 13:20:30|87303.4|87278.4|87302.1|87277.1|87304.7|87279.7|87302|87277|40
1632835240000|2021-09-28 13:20:40|87302.3|87277.3|87301.6|87276.6|87302.6|87277.6|87299.4|87274.4|49
1632835250000|2021-09-28 13:20:50|87301.9|87276.9|87297.2|87272.2|87302.1|87277.1|87293.1|87268.1|51
1632835260000|2021-09-28 13:21:00|87297.3|87272.3|87297.6|87272.6|87303.3|87278.3|87294.8|87269.8|64
1632835270000|2021-09-28 13:21:10|87291.3|87266.3|87297.3|87272.3|87298.3|87273.3|87289.2|87264.2|53
1632835280000|2021-09-28 13:21:20|87297.2|87272.2|87296.5|87271.5|87309|87273.7|87294.6|87259|54
1632835290000|2021-09-28 13:21:30|87296.9|87271.9|87301.2|87276.2|87303|87278|87296.7|87271.7|52
1632835300000|2021-09-28 13:21:40|87313.4|87263.4|87298.5|87273.5|87314.3|87277.1|87297.9|87262.2|49
1632835310000|2021-09-28 13:21:50|87297.2|87272.2|87298.8|87273.8|87311|87274.3|87293.5|87255.7|59
1632835320000|2021-09-28 13:22:00|87298|87273|87300.1|87275.1|87311.9|87275.3|87295.6|87261|54
1632835330000|2021-09-28 13:22:10|87301.3|87276.3|87299|87274|87301.4|87276.4|87297.3|87272.3|58
1632835340000|2021-09-28 13:22:20|87301.2|87276.2|87299|87274|87302.7|87277.7|87297.9|87272.9|61
1632835350000|2021-09-28 13:22:30|87298.3|87273.3|87301.8|87276.8|87303.4|87278.4|87298.3|87273.3|40
1632835360000|2021-09-28 13:22:40|87301.9|87276.9|87299.9|87274.9|87302.1|87277.1|87298.4|87273.4|50
1632835370000|2021-09-28 13:22:50|87298.6|87273.6|87301.3|87276.3|87301.7|87276.7|87298.6|87273.6|37
1632835380000|2021-09-28 13:23:00|87301.6|87276.6|87308.3|87283.3|87308.3|87283.3|87299.6|87274.6|42
1632835390000|2021-09-28 13:23:10|87308|87283|87304.1|87279.1|87316|87284.1|87303.6|87266|46
1632835400000|2021-09-28 13:23:20|87304.2|87279.2|87307.5|87282.5|87308.1|87283.1|87302.2|87277.2|47
1632835410000|2021-09-28 13:23:30|87307|87282|87306.5|87281.5|87308.3|87283.3|87304.2|87279.2|44
1632835420000|2021-09-28 13:23:40|87306.4|87281.4|87310|87285|87310|87285|87305|87280|53
1632835430000|2021-09-28 13:23:50|87310.6|87285.6|87307.6|87282.6|87311.5|87286.5|87307.3|87282.3|42
1632835440000|2021-09-28 13:24:00|87308.1|87283.1|87305.5|87280.5|87313.7|87288.7|87304.8|87279.8|55
1632835450000|2021-09-28 13:24:10|87306.2|87281.2|87303.7|87278.7|87307.5|87282.5|87302|87277|45
1632835460000|2021-09-28 13:24:20|87303.8|87278.8|87307.5|87282.5|87307.5|87282.5|87301.7|87276.7|34
1632835470000|2021-09-28 13:24:30|87306.5|87281.5|87298.5|87273.5|87306.9|87281.9|87297.9|87272.9|55
1632835480000|2021-09-28 13:24:40|87296.3|87271.3|87294.8|87269.8|87297.5|87272.5|87293|87268|53
1632835490000|2021-09-28 13:24:50|87295.2|87270.2|87301.7|87276.7|87301.9|87276.9|87293.5|87268.5|35
1632835500000|2021-09-28 13:25:00|87301.6|87276.6|87323|87273|87323|87287.9|87297.7|87272.7|58
1632835510000|2021-09-28 13:25:10|87322.8|87272.8|87313.1|87288.1|87325.1|87289.1|87312.7|87272.8|57
1632835520000|2021-09-28 13:25:20|87312.9|87287.9|87319.8|87294.8|87319.8|87294.8|87312.7|87287.7|51
1632835530000|2021-09-28 13:25:30|87321|87296|87320|87295|87322.5|87297.5|87318.3|87293.3|38
1632835540000|2021-09-28 13:25:40|87318.4|87293.4|87316.3|87291.3|87332.1|87295.1|87316.3|87278.8|44
1632835550000|2021-09-28 13:25:50|87316.5|87291.5|87310.2|87285.2|87317.7|87292.7|87309.8|87284.8|61
1632835560000|2021-09-28 13:26:00|87310.1|87285.1|87307.7|87282.7|87313.5|87288.5|87304.6|87279.6|55
1632835570000|2021-09-28 13:26:10|87309|87284|87300.2|87275.2|87309|87284|87300|87275|55
1632835580000|2021-09-28 13:26:20|87299.7|87274.7|87285.1|87260.1|87307.3|87274.7|87284|87247.1|65
1632835590000|2021-09-28 13:26:30|87283.7|87258.7|87285.7|87235.7|87292.7|87259.7|87279.9|87235.6|59
1632835600000|2021-09-28 13:26:40|87286.2|87236.2|87287.1|87237.1|87287.3|87251.6|87270.4|87234.9|54
1632835610000|2021-09-28 13:26:50|87286|87236|87275.5|87250.5|87290.5|87251.5|87273.7|87236|53
1632835620000|2021-09-28 13:27:00|87276|87251|87276.5|87251.5|87277.6|87252.6|87275.6|87250.6|47
1632835630000|2021-09-28 13:27:10|87276.2|87251.2|87275.8|87250.8|87277.2|87252.2|87275.3|87250.3|52
1632835640000|2021-09-28 13:27:20|87276|87251|87274.7|87249.7|87276.3|87251.3|87274.6|87249.6|36
1632835650000|2021-09-28 13:27:30|87275.3|87250.3|87279.7|87254.7|87281.3|87256.3|87275.2|87250.2|51
1632835660000|2021-09-28 13:27:40|87279.9|87254.9|87280.3|87255.3|87281.5|87256.5|87277.3|87252.3|55
1632835670000|2021-09-28 13:27:50|87280.4|87255.4|87281.1|87256.1|87281.3|87256.3|87274.3|87249.3|53
1632835680000|2021-09-28 13:28:00|87281.2|87256.2|87275.7|87250.7|87284.4|87259.4|87274.7|87249.7|59
1632835690000|2021-09-28 13:28:10|87276|87251|87274|87249|87276|87251|87271.8|87246.8|48
1632835700000|2021-09-28 13:28:20|87274.1|87249.1|87268.1|87243.1|87274.3|87249.3|87268.1|87243.1|41
1632835710000|2021-09-28 13:28:30|87267.8|87242.8|87265.9|87240.9|87268.5|87243.5|87262.6|87237.6|59
1632835720000|2021-09-28 13:28:40|87265.7|87240.7|87263|87238|87265.9|87240.9|87262.6|87237.6|42
1632835730000|2021-09-28 13:28:50|87262.9|87237.9|87265.3|87240.3|87268.7|87243.7|87262.7|87237.7|35
1632835740000|2021-09-28 13:29:00|87265.5|87240.5|87264.1|87239.1|87269.8|87244.8|87263.6|87238.6|47
1632835750000|2021-09-28 13:29:10|87263.7|87238.7|87263.7|87238.7|87265.3|87240.3|87263|87238|31
1632835760000|2021-09-28 13:29:20|87263|87238|87263.5|87238.5|87263.8|87238.8|87262.6|87237.6|38
1632835770000|2021-09-28 13:29:30|87263.2|87238.2|87265.8|87240.8|87268|87243|87258.1|87233.1|58
1632835780000|2021-09-28 13:29:40|87265.3|87240.3|87264.9|87239.9|87270.2|87245.2|87264.3|87239.3|47
1632835790000|2021-09-28 13:29:50|87265.4|87240.4|87255.8|87230.8|87266.2|87241.2|87255.5|87230.5|65
1632835800000|2021-09-28 13:30:00|87256.3|87231.3|87271.6|87246.6|87275.3|87250.3|87255.8|87230.8|72
1632835810000|2021-09-28 13:30:10|87271.5|87246.5|87264.8|87239.8|87273.9|87248.9|87263.2|87238.2|70
1632835820000|2021-09-28 13:30:20|87265|87240|87274|87249|87276.6|87251.6|87265|87240|64
1632835830000|2021-09-28 13:30:30|87273.7|87248.7|87275.2|87250.2|87279.9|87254.9|87271|87246|60
1632835840000|2021-09-28 13:30:40|87275.3|87250.3|87271.6|87246.6|87275.7|87250.7|87269.6|87244.6|65
1632835850000|2021-09-28 13:30:50|87272.1|87247.1|87280.2|87255.2|87282.1|87257.1|87272|87247|66
1632835860000|2021-09-28 13:31:00|87281.4|87256.4|87284.4|87259.4|87286.9|87261.9|87276.5|87251.5|62
1632835870000|2021-09-28 13:31:10|87285.4|87260.4|87302.7|87277.7|87304.9|87279.9|87285.2|87260.2|66
1632835880000|2021-09-28 13:31:20|87302.2|87277.2|87305|87280|87319.1|87281.4|87302.2|87268.7|52
1632835890000|2021-09-28 13:31:30|87305.2|87280.2|87304.7|87279.7|87310.5|87285.5|87304.5|87279.5|65
1632835900000|2021-09-28 13:31:40|87304.9|87279.9|87300.8|87275.8|87312.3|87280.4|87300|87262|52
1632835910000|2021-09-28 13:31:50|87301.2|87276.2|87306.6|87281.6|87308.2|87283.2|87299|87274|63
1632835920000|2021-09-28 13:32:00|87306.5|87281.5|87302.7|87277.7|87310.7|87285.7|87300.2|87275.2|65
1632835930000|2021-09-28 13:32:10|87301.2|87276.2|87306|87281|87307.1|87282.1|87300|87275|68
1632835940000|2021-09-28 13:32:20|87305.8|87280.8|87309.6|87284.6|87310.4|87285.4|87301.8|87276.8|64
1632835950000|2021-09-28 13:32:30|87309.7|87284.7|87314.2|87289.2|87326.4|87291.9|87307.8|87276.2|70
1632835960000|2021-09-28 13:32:40|87310.6|87285.6|87320.4|87295.4|87320.4|87295.4|87308.9|87283.9|60
1632835970000|2021-09-28 13:32:50|87320.5|87295.5|87320.6|87295.6|87322.3|87297.3|87318.7|87293.7|60
1632835980000|2021-09-28 13:33:00|87319.3|87294.3|87330.1|87305.1|87330.4|87305.4|87316.1|87291.1|72
1632835990000|2021-09-28 13:33:10|87330.8|87305.8|87332.3|87307.3|87342.3|87308.3|87325.7|87290.6|64
1632836000000|2021-09-28 13:33:20|87331.3|87306.3|87341.7|87316.7|87343.5|87318.5|87331.3|87306.3|63
1632836010000|2021-09-28 13:33:30|87342|87317|87346.9|87321.9|87347.6|87322.6|87338.4|87313.4|62
1632836020000|2021-09-28 13:33:40|87347.5|87322.5|87346.3|87321.3|87348.5|87323.5|87342.1|87317.1|63
1632836030000|2021-09-28 13:33:50|87346.4|87321.4|87346.7|87321.7|87351.3|87326.3|87340.8|87315.8|66
1632836040000|2021-09-28 13:34:00|87346.5|87321.5|87350.9|87325.9|87368.9|87328.4|87340.2|87304.5|67
1632836050000|2021-09-28 13:34:10|87350.2|87325.2|87348.2|87323.2|87365.8|87326|87345.2|87310.2|64
1632836060000|2021-09-28 13:34:20|87347.9|87322.9|87337.7|87312.7|87360.7|87324.9|87337.7|87306.4|66
1632836070000|2021-09-28 13:34:30|87337.1|87312.1|87342.7|87317.7|87342.7|87317.7|87337.1|87312.1|58
1632836080000|2021-09-28 13:34:40|87342.4|87317.4|87347.1|87322.1|87350.2|87325.2|87340.5|87315.5|69
1632836090000|2021-09-28 13:34:50|87346.7|87321.7|87347.4|87322.4|87348|87323|87343.5|87318.5|57
1632836100000|2021-09-28 13:35:00|87347.2|87322.2|87339.7|87314.7|87348.5|87323.5|87339.4|87314.4|63
1632836110000|2021-09-28 13:35:10|87339.3|87314.3|87346.3|87321.3|87347.1|87322.1|87337|87312|65
1632836120000|2021-09-28 13:35:20|87345.6|87320.6|87344.4|87319.4|87346.2|87321.2|87343|87318|58
1632836130000|2021-09-28 13:35:30|87344.1|87319.1|87348.2|87323.2|87349.8|87324.8|87341|87316|57
1632836140000|2021-09-28 13:35:40|87348|87323|87346.6|87321.6|87348.4|87323.4|87343.9|87318.9|55
1632836150000|2021-09-28 13:35:50|87345.5|87320.5|87345.1|87320.1|87358|87320.5|87338.7|87307.6|62
1632836160000|2021-09-28 13:36:00|87344.8|87319.8|87341.4|87316.4|87345.7|87320.7|87340.9|87315.9|60
1632836170000|2021-09-28 13:36:10|87341.2|87316.2|87345.7|87320.7|87346.5|87321.5|87340.6|87315.6|49
1632836180000|2021-09-28 13:36:20|87345.2|87320.2|87345.3|87320.3|87345.8|87320.8|87344.1|87319.1|43
1632836190000|2021-09-28 13:36:30|87345.2|87320.2|87355|87330|87355|87330|87345.2|87320.2|38
1632836200000|2021-09-28 13:36:40|87355.1|87330.1|87360.3|87335.3|87360.7|87335.7|87350.7|87325.7|64
1632836210000|2021-09-28 13:36:50|87360.2|87335.2|87362|87337|87364|87339|87357.1|87332.1|56
1632836220000|2021-09-28 13:37:00|87361.4|87336.4|87367.7|87342.7|87368.7|87343.7|87360.8|87335.8|66
1632836230000|2021-09-28 13:37:10|87367.2|87342.2|87366.3|87341.3|87368|87343|87365.4|87340.4|46
1632836240000|2021-09-28 13:37:20|87366.4|87341.4|87370.6|87345.6|87371.7|87346.7|87366.4|87341.4|45
1632836250000|2021-09-28 13:37:30|87370.3|87345.3|87372.1|87347.1|87376.3|87351.3|87370.1|87345.1|56
1632836260000|2021-09-28 13:37:40|87371.8|87346.8|87364.7|87339.7|87372|87347|87364.7|87339.7|53
1632836270000|2021-09-28 13:37:50|87365.5|87340.5|87362.4|87337.4|87366.5|87341.5|87355|87330|58
1632836280000|2021-09-28 13:38:00|87364.3|87339.3|87355.3|87330.3|87367.6|87342.6|87353|87328|65
1632836290000|2021-09-28 13:38:10|87356|87331|87359.7|87334.7|87359.9|87334.9|87354.3|87329.3|65
1632836300000|2021-09-28 13:38:20|87359.8|87334.8|87367.3|87342.3|87367.7|87342.7|87357.3|87332.3|52
1632836310000|2021-09-28 13:38:30|87367.2|87342.2|87359.6|87334.6|87373.7|87343.2|87359.2|87323.7|52
1632836320000|2021-09-28 13:38:40|87359.3|87334.3|87361.4|87336.4|87375.5|87338.7|87358.4|87325.5|51
1632836330000|2021-09-28 13:38:50|87361.7|87336.7|87363.6|87338.6|87364.7|87339.7|87359.7|87334.7|53
1632836340000|2021-09-28 13:39:00|87364.7|87339.7|87374.6|87349.6|87376.8|87351.8|87364.5|87339.5|64
1632836350000|2021-09-28 13:39:10|87374|87349|87375.1|87350.1|87375.6|87350.6|87373.4|87348.4|56
1632836360000|2021-09-28 13:39:20|87375.2|87350.2|87369.7|87344.7|87376.1|87351.1|87367.2|87342.2|50
1632836370000|2021-09-28 13:39:30|87370.4|87345.4|87365.2|87340.2|87370.4|87345.4|87360.8|87335.8|53
1632836380000|2021-09-28 13:39:40|87365.9|87340.9|87365.7|87340.7|87366.4|87341.4|87362.9|87337.9|53
1632836390000|2021-09-28 13:39:50|87365.9|87340.9|87362.8|87337.8|87365.9|87340.9|87362.3|87337.3|45
1632836400000|2021-09-28 13:40:00|87363.5|87338.5|87372.7|87347.7|87374.6|87349.6|87363.5|87338.5|65
1632836410000|2021-09-28 13:40:10|87372.9|87347.9|87364.8|87339.8|87372.9|87347.9|87364.5|87339.5|47
1632836420000|2021-09-28 13:40:20|87364.6|87339.6|87360.6|87335.6|87365.7|87340.7|87360.6|87335.6|57
1632836430000|2021-09-28 13:40:30|87360.7|87335.7|87362.2|87337.2|87374.9|87337.2|87357.1|87324.9|58
1632836440000|2021-09-28 13:40:40|87361.4|87336.4|87370.1|87345.1|87370.4|87345.4|87361.4|87336.4|51
1632836450000|2021-09-28 13:40:50|87369.5|87344.5|87369|87344|87372.4|87347.4|87367.8|87342.8|43
1632836460000|2021-09-28 13:41:00|87380.6|87330.6|87366.9|87341.9|87380.6|87345.1|87365.3|87330.6|50
1632836470000|2021-09-28 13:41:10|87366.7|87341.7|87374.3|87324.3|87374.3|87341.8|87355.2|87323.3|56
1632836480000|2021-09-28 13:41:20|87360.5|87335.5|87357.6|87332.6|87360.5|87335.5|87357.4|87332.4|42
1632836490000|2021-09-28 13:41:30|87357.9|87332.9|87354.4|87329.4|87358.4|87333.4|87353.8|87328.8|43
1632836500000|2021-09-28 13:41:40|87354.6|87329.6|87342.7|87317.7|87354.9|87329.9|87338.1|87313.1|56
1632836510000|2021-09-28 13:41:50|87342.9|87317.9|87343.8|87318.8|87346.3|87321.3|87341.7|87316.7|51
1632836520000|2021-09-28 13:42:00|87343.5|87318.5|87351.8|87326.8|87351.8|87326.8|87343.5|87318.5|51
1632836530000|2021-09-28 13:42:10|87351.5|87326.5|87351.1|87326.1|87356.6|87331.6|87349.9|87324.9|62
1632836540000|2021-09-28 13:42:20|87351|87326|87350.7|87325.7|87355.8|87330.8|87348.9|87323.9|57
1632836550000|2021-09-28 13:42:30|87350.8|87325.8|87349.3|87324.3|87354.7|87329.7|87348.8|87323.8|50
1632836560000|2021-09-28 13:42:40|87349.5|87324.5|87360.8|87335.8|87361.3|87336.3|87349|87324|54
1632836570000|2021-09-28 13:42:50|87360.7|87335.7|87357.7|87332.7|87361.6|87336.6|87355.9|87330.9|52
1632836580000|2021-09-28 13:43:00|87357.8|87332.8|87357.7|87332.7|87358.3|87333.3|87354.7|87329.7|44
1632836590000|2021-09-28 13:43:10|87357.9|87332.9|87358.2|87333.2|87358.9|87333.9|87357.6|87332.6|34
1632836600000|2021-09-28 13:43:20|87358.4|87333.4|87353.6|87328.6|87358.9|87333.9|87352.3|87327.3|50
1632836610000|2021-09-28 13:43:30|87353.5|87328.5|87354.8|87329.8|87355.1|87330.1|87350|87325|54
1632836620000|2021-09-28 13:43:40|87354.4|87329.4|87362.7|87337.7|87363.5|87338.5|87354.4|87329.4|44
1632836630000|2021-09-28 13:43:50|87362.8|87337.8|87372.3|87347.3|87373|87348|87362.6|87337.6|54
1632836640000|2021-09-28 13:44:00|87372.9|87347.9|87375.1|87350.1|87375.2|87350.2|87372.3|87347.3|44
1632836650000|2021-09-28 13:44:10|87375|87350|87376.5|87351.5|87377|87352|87371.4|87346.4|47
1632836660000|2021-09-28 13:44:20|87377.1|87352.1|87371.1|87346.1|87377.1|87352.1|87366.4|87341.4|57
1632836670000|2021-09-28 13:44:30|87371.3|87346.3|87368.3|87343.3|87372|87347|87366.1|87341.1|46
1632836680000|2021-09-28 13:44:40|87368.5|87343.5|87364.5|87339.5|87371.2|87346.2|87362.2|87337.2|53
1632836690000|2021-09-28 13:44:50|87363.9|87338.9|87371.2|87346.2|87373.4|87348.4|87363.9|87338.9|63
1632836700000|2021-09-28 13:45:00|87369.5|87344.5|87375.8|87350.8|87381|87356|87369.5|87344.5|67
1632836710000|2021-09-28 13:45:10|87375.6|87350.6|87376.1|87351.1|87377.8|87352.8|87373|87348|58
1632836720000|2021-09-28 13:45:20|87375.9|87350.9|87380.7|87355.7|87380.7|87355.7|87374.9|87349.9|55
1632836730000|2021-09-28 13:45:30|87380.6|87355.6|87380.9|87355.9|87382.1|87357.1|87380.6|87355.6|35
1632836740000|2021-09-28 13:45:40|87380.4|87355.4|87383.4|87358.4|87383.4|87358.4|87379.1|87354.1|57
1632836750000|2021-09-28 13:45:50|87383.8|87358.8|87387.8|87362.8|87388.2|87363.2|87381.3|87356.3|45
1632836760000|2021-09-28 13:46:00|87387.9|87362.9|87389.4|87364.4|87389.7|87364.7|87385|87360|50
1632836770000|2021-09-28 13:46:10|87389.1|87364.1|87392.5|87367.5|87392.7|87367.7|87388.2|87363.2|35
1632836780000|2021-09-28 13:46:20|87391.8|87366.8|87397.1|87372.1|87400.4|87375.4|87390.7|87365.7|60
1632836790000|2021-09-28 13:46:30|87396.4|87371.4|87386.8|87361.8|87397.5|87372.5|87383.5|87358.5|61
1632836800000|2021-09-28 13:46:40|87387|87362|87396|87371|87396.8|87371.8|87386.8|87361.8|55
1632836810000|2021-09-28 13:46:50|87396.6|87371.6|87393.9|87368.9|87398|87373|87392|87367|61
1632836820000|2021-09-28 13:47:00|87393.7|87368.7|87395|87370|87395|87370|87391.3|87366.3|58
1632836830000|2021-09-28 13:47:10|87395.1|87370.1|87390.5|87365.5|87407.8|87371.3|87390|87357.8|54
1632836840000|2021-09-28 13:47:20|87390.4|87365.4|87390.1|87365.1|87395.1|87370.1|87390.1|87365.1|58
1632836850000|2021-09-28 13:47:30|87389.8|87364.8|87384.4|87359.4|87401.5|87368.5|87384|87349.9|64
1632836860000|2021-09-28 13:47:40|87384.3|87359.3|87393|87368|87400.3|87368|87382|87348.9|56
1632836870000|2021-09-28 13:47:50|87392.6|87367.6|87392.6|87367.6|87394.3|87369.3|87391|87366|62
1632836880000|2021-09-28 13:48:00|87391.1|87366.1|87379|87354|87391.1|87366.1|87378.5|87353.5|58
1632836890000|2021-09-28 13:48:10|87378.9|87353.9|87383.2|87333.2|87383.9|87355.8|87369.2|87333.2|65
1632836900000|2021-09-28 13:48:20|87383.8|87333.8|87375.3|87350.3|87384.4|87351.7|87370|87333.8|45
1632836910000|2021-09-28 13:48:30|87376.1|87351.1|87379.1|87354.1|87381|87356|87376.1|87351.1|52
1632836920000|2021-09-28 13:48:40|87379.4|87354.4|87379.9|87354.9|87380.5|87355.5|87376.1|87351.1|48
1632836930000|2021-09-28 13:48:50|87380.2|87355.2|87373.6|87348.6|87380.2|87355.2|87372.9|87347.9|61
1632836940000|2021-09-28 13:49:00|87374|87349|87382.4|87357.4|87382.4|87357.4|87374|87349|56
1632836950000|2021-09-28 13:49:10|87382.5|87357.5|87388.9|87363.9|87388.9|87363.9|87382|87357|60
1632836960000|2021-09-28 13:49:20|87390.1|87365.1|87387.5|87362.5|87390.5|87365.5|87385.5|87360.5|62
1632836970000|2021-09-28 13:49:30|87387.3|87362.3|87386.3|87361.3|87387.7|87362.7|87384.1|87359.1|60
1632836980000|2021-09-28 13:49:40|87386.1|87361.1|87388.5|87363.5|87389.6|87364.6|87384.8|87359.8|55
1632836990000|2021-09-28 13:49:50|87388.4|87363.4|87393.8|87368.8|87396.4|87371.4|87388.2|87363.2|48
1632837000000|2021-09-28 13:50:00|87393.9|87368.9|87399.1|87374.1|87411.3|87380.6|87393.7|87361.3|65
1632837010000|2021-09-28 13:50:10|87399.3|87374.3|87409.5|87384.5|87417.8|87384.5|87399.3|87365.5|62
1632837020000|2021-09-28 13:50:20|87409.3|87384.3|87402.7|87377.7|87415.3|87384.3|87401.4|87364.2|55
1632837030000|2021-09-28 13:50:30|87402.2|87377.2|87409.1|87384.1|87409.7|87384.7|87402.2|87377.2|58
1632837040000|2021-09-28 13:50:40|87409.4|87384.4|87409.8|87384.8|87411.8|87386.8|87409|87384|57
1632837050000|2021-09-28 13:50:50|87409.7|87384.7|87413.3|87388.3|87414.4|87389.4|87409.6|87384.6|46
1632837060000|2021-09-28 13:51:00|87414.1|87389.1|87413|87388|87414.1|87389.1|87409.5|87384.5|52
1632837070000|2021-09-28 13:51:10|87412.7|87387.7|87414.6|87389.6|87416.6|87391.6|87412.6|87387.6|48
1632837080000|2021-09-28 13:51:20|87414.7|87389.7|87416|87391|87416|87391|87409.5|87384.5|57
1632837090000|2021-09-28 13:51:30|87416.8|87391.8|87416.4|87391.4|87420.3|87395.3|87415.5|87390.5|61
1632837100000|2021-09-28 13:51:40|87416.6|87391.6|87410.4|87385.4|87428.4|87395.4|87410.2|87371.7|57
1632837110000|2021-09-28 13:51:50|87409.8|87384.8|87415.1|87390.1|87416.7|87390.1|87404.5|87366.1|65
1632837120000|2021-09-28 13:52:00|87415.2|87390.2|87418.2|87393.2|87432.5|87397.3|87414.7|87379.8|54
1632837130000|2021-09-28 13:52:10|87417.1|87392.1|87424.1|87374.1|87428.1|87392.5|87411.3|87371.4|61
1632837140000|2021-09-28 13:52:20|87423.2|87373.2|87406.1|87381.1|87424.8|87381.1|87401.8|87364.3|67
1632837150000|2021-09-28 13:52:30|87406.9|87381.9|87402.2|87377.2|87421.8|87384.5|87402.2|87366.1|62
1632837160000|2021-09-28 13:52:40|87402.8|87377.8|87406.4|87381.4|87413.5|87381.4|87401.5|87361.8|62
1632837170000|2021-09-28 13:52:50|87406.5|87381.5|87404.5|87379.5|87406.5|87381.5|87402.5|87377.5|46
1632837180000|2021-09-28 13:53:00|87404.2|87379.2|87402.6|87377.6|87409.9|87384.9|87401.3|87376.3|72
1632837190000|2021-09-28 13:53:10|87401.2|87376.2|87399.1|87374.1|87406.1|87381.1|87398.5|87373.5|57
1632837200000|2021-09-28 13:53:20|87399.2|87374.2|87386.6|87361.6|87399.8|87374.8|87386.6|87361.6|71
1632837210000|2021-09-28 13:53:30|87386.5|87361.5|87389.1|87364.1|87394.6|87369.6|87383.9|87358.9|65
1632837220000|2021-09-28 13:53:40|87388.6|87363.6|87382.1|87357.1|87395.9|87363.6|87378.7|87341.6|65
1632837230000|2021-09-28 13:53:50|87381.5|87356.5|87392.5|87367.5|87393.6|87368.6|87380.6|87355.6|65
1632837240000|2021-09-28 13:54:00|87393.2|87368.2|87400.2|87375.2|87408.1|87376.5|87393.2|87357.1|56
1632837250000|2021-09-28 13:54:10|87399.9|87374.9|87388.7|87363.7|87400.7|87375.7|87387.8|87362.8|51
1632837260000|2021-09-28 13:54:20|87389.8|87364.8|87384.6|87359.6|87390.1|87365.1|87376.8|87351.8|63
1632837270000|2021-09-28 13:54:30|87384.7|87359.7|87385.4|87360.4|87386.3|87361.3|87383.5|87358.5|56
1632837280000|2021-09-28 13:54:40|87385.5|87360.5|87386.8|87361.8|87389.5|87364.5|87384.6|87359.6|58
1632837290000|2021-09-28 13:54:50|87386.9|87361.9|87386|87361|87387.3|87362.3|87380.8|87355.8|63
1632837300000|2021-09-28 13:55:00|87385.8|87360.8|87386.8|87361.8|87388|87363|87385.6|87360.6|53
1632837310000|2021-09-28 13:55:10|87386.7|87361.7|87386.8|87361.8|87387.7|87362.7|87385.5|87360.5|49
1632837320000|2021-09-28 13:55:20|87386.3|87361.3|87381.7|87356.7|87388.9|87363.9|87381.7|87356.7|60
1632837330000|2021-09-28 13:55:30|87381.6|87356.6|87384.1|87359.1|87387|87362|87381.4|87356.4|57
1632837340000|2021-09-28 13:55:40|87384.7|87359.7|87383.2|87358.2|87387.2|87362.2|87382.2|87357.2|58
1632837350000|2021-09-28 13:55:50|87383.7|87358.7|87383.8|87358.8|87384.4|87359.4|87382.2|87357.2|53
1632837360000|2021-09-28 13:56:00|87382.7|87357.7|87383.1|87358.1|87385.1|87360.1|87382.3|87357.3|54
1632837370000|2021-09-28 13:56:10|87383.2|87358.2|87356.6|87331.6|87383.2|87358.2|87355.8|87330.8|62
1632837380000|2021-09-28 13:56:20|87356.5|87331.5|87350|87325|87366.3|87331.5|87348.7|87314.4|65
1632837390000|2021-09-28 13:56:30|87349.2|87324.2|87345.4|87320.4|87360.1|87325.3|87345.4|87307|60
1632837400000|2021-09-28 13:56:40|87346.2|87321.2|87359.8|87309.8|87361.9|87325.6|87346.2|87309.3|68
1632837410000|2021-09-28 13:56:50|87359.1|87309.1|87325.7|87300.7|87361.1|87312.4|87324.3|87287.5|57
1632837420000|2021-09-28 13:57:00|87324.7|87299.7|87324.6|87299.6|87326.2|87301.2|87324.4|87299.4|50
1632837430000|2021-09-28 13:57:10|87324.7|87299.7|87329.9|87304.9|87330.8|87305.8|87324.7|87299.7|55
1632837440000|2021-09-28 13:57:20|87329.8|87304.8|87330.8|87305.8|87343.4|87306.3|87325|87288.3|56
1632837450000|2021-09-28 13:57:30|87330.5|87305.5|87337.9|87312.9|87345.6|87314.1|87330.5|87293.8|52
1632837460000|2021-09-28 13:57:40|87337.8|87312.8|87330.9|87305.9|87338.4|87313.4|87330.8|87305.8|61
1632837470000|2021-09-28 13:57:50|87331.3|87306.3|87336.9|87311.9|87339.7|87314.7|87330.7|87305.7|58
1632837480000|2021-09-28 13:58:00|87336.8|87311.8|87333.3|87308.3|87338.6|87313.6|87332.9|87307.9|52
1632837490000|2021-09-28 13:58:10|87332.8|87307.8|87342.2|87292.2|87342.2|87308.8|87331.7|87292|44
1632837500000|2021-09-28 13:58:20|87342.3|87292.3|87331.9|87306.9|87344.7|87307.3|87329.3|87292.3|53
1632837510000|2021-09-28 13:58:30|87331.7|87306.7|87336.7|87286.7|87341.1|87306.9|87323.6|87285.8|67
1632837520000|2021-09-28 13:58:40|87336.4|87286.4|87337.6|87287.6|87340.5|87301.5|87324|87286.2|57
1632837530000|2021-09-28 13:58:50|87337.4|87287.4|87335.9|87285.9|87337.4|87287.4|87335.6|87285.6|29
1632837540000|2021-09-28 13:59:00|87335|87285|87339.3|87289.3|87339.6|87299.9|87322.4|87284.8|52
1632837550000|2021-09-28 13:59:10|87339.4|87289.4|87340.7|87290.7|87341.1|87303.2|87324.5|87287.7|50
1632837560000|2021-09-28 13:59:20|87340.9|87290.9|87353.2|87303.2|87353.2|87314.4|87329.5|87290.9|54
1632837570000|2021-09-28 13:59:30|87352.6|87302.6|87342.7|87317.7|87356.4|87319.4|87338.6|87300.8|56
1632837580000|2021-09-28 13:59:40|87342.5|87317.5|87350.1|87300.1|87357.2|87318.9|87340.7|87294.4|55
1632837590000|2021-09-28 13:59:50|87350.3|87300.3|87346.7|87296.7|87353.6|87303.6|87346.7|87296.7|61
1632837600000|2021-09-28 14:00:00|87348|87298|87368|87318|87368.3|87318.3|87348|87298|64
1632837610000|2021-09-28 14:00:10|87368.1|87318.1|87359.7|87334.7|87380|87338.2|87358.8|87318.1|71
1632837620000|2021-09-28 14:00:20|87359.4|87334.4|87369.7|87319.7|87386|87348.1|87357.1|87319.7|60
1632837630000|2021-09-28 14:00:30|87369.8|87319.8|87371|87321|87374.5|87334|87357.3|87315.9|56
1632837640000|2021-09-28 14:00:40|87371.2|87321.2|87371.8|87321.8|87371.8|87336.2|87344.5|87307.8|70
1632837650000|2021-09-28 14:00:50|87369.9|87319.9|87366.7|87316.7|87377.5|87329.4|87354.4|87314.2|63
1632837660000|2021-09-28 14:01:00|87367|87317|87368|87318|87378.3|87341.5|87353.3|87314.7|72
1632837670000|2021-09-28 14:01:10|87369.9|87319.9|87374.4|87324.4|87376.7|87326.7|87364.1|87314.1|71
1632837680000|2021-09-28 14:01:20|87374.3|87324.3|87375.3|87325.3|87386.1|87349.8|87365.3|87324|67
1632837690000|2021-09-28 14:01:30|87374.3|87324.3|87378.1|87328.1|87379|87329|87372.8|87322.8|60
1632837700000|2021-09-28 14:01:40|87378.4|87328.4|87392.6|87342.6|87393.9|87350|87369.6|87328.2|65
1632837710000|2021-09-28 14:01:50|87392.1|87342.1|87397.7|87347.7|87401.3|87360.6|87383.7|87341.3|61
1632837720000|2021-09-28 14:02:00|87397.2|87347.2|87396.5|87346.5|87402|87352|87392.8|87342.8|67
1632837730000|2021-09-28 14:02:10|87396.4|87346.4|87384.4|87359.4|87399.1|87361|87384.4|87344.8|59
1632837740000|2021-09-28 14:02:20|87385.2|87360.2|87391.7|87341.7|87396.1|87361.3|87385.1|87340.9|66
1632837750000|2021-09-28 14:02:30|87391.6|87341.6|87398.3|87348.3|87399.8|87360.8|87385|87340.9|59
1632837760000|2021-09-28 14:02:40|87398.7|87348.7|87389.3|87339.3|87401.9|87358.2|87382.7|87336.3|61
1632837770000|2021-09-28 14:02:50|87389.1|87339.1|87392.1|87342.1|87392.8|87342.8|87386.7|87336.7|61
1632837780000|2021-09-28 14:03:00|87392.8|87342.8|87388|87338|87393.6|87356.6|87374.2|87337|66
1632837790000|2021-09-28 14:03:10|87387.7|87337.7|87386.8|87361.8|87399.4|87363.3|87381.1|87337|62
1632837800000|2021-09-28 14:03:20|87386.5|87361.5|87387.3|87337.3|87394.1|87362.2|87379.3|87335.1|67
1632837810000|2021-09-28 14:03:30|87387.2|87337.2|87392.7|87342.7|87392.7|87354.9|87372.3|87334.1|67
1632837820000|2021-09-28 14:03:40|87393|87343|87384.4|87334.4|87393.8|87353.4|87375.8|87333.3|58
1632837830000|2021-09-28 14:03:50|87383.6|87333.6|87371.1|87346.1|87386.3|87350.1|87369.3|87333.6|62
1632837840000|2021-09-28 14:04:00|87372.3|87347.3|87363.4|87338.4|87382.2|87353.6|87363.1|87326.5|70
1632837850000|2021-09-28 14:04:10|87362.8|87337.8|87368.4|87318.4|87376.8|87337.8|87355.1|87318.2|66
1632837860000|2021-09-28 14:04:20|87368.3|87318.3|87366.6|87316.6|87370.3|87332|87355.3|87314.6|60
1632837870000|2021-09-28 14:04:30|87367.2|87317.2|87369.5|87319.5|87371.6|87334.6|87356.5|87316.7|64
1632837880000|2021-09-28 14:04:40|87369|87319|87364.3|87339.3|87375.9|87339.3|87359|87317.9|60
1632837890000|2021-09-28 14:04:50|87376.8|87326.8|87374.4|87324.4|87379.8|87339.2|87360.3|87322.1|61
1632837900000|2021-09-28 14:05:00|87374.1|87324.1|87377.4|87352.4|87381.6|87352.8|87363.5|87322.6|60
1632837910000|2021-09-28 14:05:10|87378.8|87353.8|87377.6|87352.6|87390.6|87355.1|87374.7|87339.5|55
1632837920000|2021-09-28 14:05:20|87378|87353|87381.9|87356.9|87391.7|87357.7|87372.2|87334.6|67
1632837930000|2021-09-28 14:05:30|87381.6|87356.6|87391.8|87366.8|87404.9|87369.8|87381.6|87351.4|62
1632837940000|2021-09-28 14:05:40|87391.1|87366.1|87403.7|87353.7|87406.9|87367.2|87389.2|87352.9|52
1632837950000|2021-09-28 14:05:50|87403.9|87353.9|87401.6|87351.6|87404.7|87367.6|87386.7|87350.5|58
1632837960000|2021-09-28 14:06:00|87401|87351|87392.9|87367.9|87405.5|87369.6|87385.3|87351|57
1632837970000|2021-09-28 14:06:10|87393|87368|87404.5|87379.5|87408.3|87383.3|87392.9|87367.9|58
1632837980000|2021-09-28 14:06:20|87404.1|87379.1|87437.8|87387.8|87440.3|87400.6|87399.9|87374.9|63
1632837990000|2021-09-28 14:06:30|87437.6|87387.6|87437.7|87387.7|87439.6|87389.6|87434.8|87384.8|59
1632838000000|2021-09-28 14:06:40|87437.4|87387.4|87437.3|87387.3|87439.5|87389.5|87435.5|87385.5|53
1632838010000|2021-09-28 14:06:50|87437.2|87387.2|87437.9|87387.9|87443.6|87402.5|87424.6|87386.3|59
1632838020000|2021-09-28 14:07:00|87436.2|87386.2|87423.6|87398.6|87439.7|87402.1|87419.2|87381.4|62
1632838030000|2021-09-28 14:07:10|87423.1|87398.1|87436.3|87386.3|87436.3|87399.9|87411.3|87383.4|70
1632838040000|2021-09-28 14:07:20|87436.5|87386.5|87425.9|87400.9|87439.2|87405.4|87423.5|87386|63
1632838050000|2021-09-28 14:07:30|87425.8|87400.8|87430.1|87405.1|87440.9|87405.3|87425.1|87389.3|56
1632838060000|2021-09-28 14:07:40|87430.2|87405.2|87428.9|87403.9|87440.4|87407|87426.7|87390.4|68
1632838070000|2021-09-28 14:07:50|87429|87404|87433.5|87408.5|87435.9|87410.9|87425.5|87400.5|59
1632838080000|2021-09-28 14:08:00|87433|87408|87481.3|87431.3|87481.3|87431.3|87432.5|87401.3|61
1632838090000|2021-09-28 14:08:10|87480.5|87430.5|87473.9|87423.9|87480.5|87430.5|87467.1|87417.1|61
1632838100000|2021-09-28 14:08:20|87474|87424|87471.5|87421.5|87479.6|87429.6|87471|87421|64
1632838110000|2021-09-28 14:08:30|87471.3|87421.3|87481.3|87431.3|87482.1|87432.1|87471.3|87421.3|64
1632838120000|2021-09-28 14:08:40|87480.5|87430.5|87487.5|87437.5|87487.9|87444.3|87468.8|87428.8|62
1632838130000|2021-09-28 14:08:50|87485.6|87435.6|87473|87448|87489.1|87448.6|87472.3|87434.5|59
1632838140000|2021-09-28 14:09:00|87473.2|87448.2|87488|87438|87488.7|87452|87467.8|87437.7|63
1632838150000|2021-09-28 14:09:10|87486.4|87436.4|87475.5|87450.5|87488.1|87450.5|87475.5|87434.7|53
1632838160000|2021-09-28 14:09:20|87474.7|87449.7|87467.4|87442.4|87484.5|87451.7|87463.7|87432.5|60
1632838170000|2021-09-28 14:09:30|87466.8|87441.8|87467.7|87442.7|87483.8|87446.6|87464.8|87433.8|60
1632838180000|2021-09-28 14:09:40|87469|87444|87454.8|87429.8|87470.5|87445.5|87453.3|87428.3|66
1632838190000|2021-09-28 14:09:50|87454.3|87429.3|87467.9|87417.9|87467.9|87434.5|87451|87416.5|62
1632838200000|2021-09-28 14:10:00|87468|87418|87457.8|87432.8|87470|87433.4|87452.7|87414.3|61
1632838210000|2021-09-28 14:10:10|87457.6|87432.6|87473|87423|87476.3|87432.6|87457.6|87419.4|59
1632838220000|2021-09-28 14:10:20|87472.9|87422.9|87457.7|87432.7|87474.2|87438.6|87455.3|87422.9|56
1632838230000|2021-09-28 14:10:30|87458.4|87433.4|87449.2|87424.2|87458.4|87433.4|87445.8|87420.8|71
1632838240000|2021-09-28 14:10:40|87448.7|87423.7|87439.6|87414.6|87448.8|87423.8|87438.4|87413.4|61
1632838250000|2021-09-28 14:10:50|87439.5|87414.5|87450.8|87425.8|87450.9|87425.9|87438.2|87413.2|63
1632838260000|2021-09-28 14:11:00|87451.3|87426.3|87449.2|87424.2|87452.3|87427.3|87447.7|87422.7|54
1632838270000|2021-09-28 14:11:10|87449.4|87424.4|87459.9|87434.9|87461.5|87436.5|87447.2|87422.2|53
1632838280000|2021-09-28 14:11:20|87460.5|87435.5|87455.8|87430.8|87463.8|87438.8|87452.4|87427.4|70
1632838290000|2021-09-28 14:11:30|87455.6|87430.6|87456|87431|87457.2|87432.2|87455|87430|56
1632838300000|2021-09-28 14:11:40|87456.6|87431.6|87454.8|87429.8|87456.9|87431.9|87453.4|87428.4|50
1632838310000|2021-09-28 14:11:50|87454.2|87429.2|87456.8|87431.8|87457.2|87432.2|87454.2|87429.2|46
1632838320000|2021-09-28 14:12:00|87456|87431|87460.5|87435.5|87473.1|87435.7|87455.9|87422.8|54
1632838330000|2021-09-28 14:12:10|87462.6|87437.6|87481.5|87456.5|87481.5|87456.5|87461|87427.5|64
1632838340000|2021-09-28 14:12:20|87481.1|87456.1|87478.5|87453.5|87483.9|87458.9|87478.5|87453.5|58
1632838350000|2021-09-28 14:12:30|87478.8|87453.8|87493.1|87468.1|87496.8|87469.3|87478.8|87443.9|72
1632838360000|2021-09-28 14:12:40|87495.6|87470.6|87494.3|87469.3|87507.4|87472|87492.7|87455.9|67
1632838370000|2021-09-28 14:12:50|87494|87469|87495.7|87470.7|87498.4|87473.4|87493.4|87468.4|52
1632838380000|2021-09-28 14:13:00|87496|87471|87490.3|87465.3|87511.4|87474.1|87490.3|87455.6|68
1632838390000|2021-09-28 14:13:10|87489.2|87464.2|87486.9|87461.9|87489.2|87464.2|87484.8|87459.8|54
1632838400000|2021-09-28 14:13:20|87486.2|87461.2|87481.7|87456.7|87487|87462|87481.2|87456.2|58
1632838410000|2021-09-28 14:13:30|87482.2|87457.2|87478.2|87453.2|87483.3|87458.3|87476.9|87451.9|60
1632838420000|2021-09-28 14:13:40|87475.3|87450.3|87455.2|87430.2|87475.3|87450.3|87455|87430|71
1632838430000|2021-09-28 14:13:50|87455.7|87430.7|87455.2|87430.2|87456.1|87431.1|87450.4|87425.4|52
1632838440000|2021-09-28 14:14:00|87455.6|87430.6|87451.9|87426.9|87456.2|87431.2|87451.5|87426.5|50
1632838450000|2021-09-28 14:14:10|87452.4|87427.4|87452.8|87427.8|87453.9|87428.9|87448.7|87423.7|44
1632838460000|2021-09-28 14:14:20|87452.9|87427.9|87450.8|87425.8|87460.6|87427.9|87446.5|87409.6|57
1632838470000|2021-09-28 14:14:30|87451.6|87426.6|87444.9|87419.9|87464.6|87428.5|87444.6|87414.6|56
1632838480000|2021-09-28 14:14:40|87444.7|87419.7|87438.7|87413.7|87446.9|87421.9|87438.7|87413.7|55
1632838490000|2021-09-28 14:14:50|87439.2|87414.2|87439.5|87414.5|87441.7|87416.7|87437.8|87412.8|52
1632838500000|2021-09-28 14:15:00|87439.3|87414.3|87438.6|87413.6|87441.6|87416.6|87437.6|87412.6|56
1632838510000|2021-09-28 14:15:10|87438.7|87413.7|87396|87346|87453.5|87419.8|87391.5|87341.5|72
1632838520000|2021-09-28 14:15:20|87391.8|87341.8|87348.3|87298.3|87401.1|87351.1|87337.2|87287.2|80
1632838530000|2021-09-28 14:15:30|87350.3|87300.3|87310.7|87260.7|87354.4|87304.4|87296.1|87246.1|80
1632838540000|2021-09-28 14:15:40|87311.5|87261.5|87341.5|87291.5|87347.2|87297.2|87301.5|87251.5|78
1632838550000|2021-09-28 14:15:50|87340.4|87290.4|87418.9|87368.9|87428.6|87378.6|87339|87289|78
1632838560000|2021-09-28 14:16:00|87419.4|87369.4|87439.5|87389.5|87456|87406|87419.4|87369.4|75
1632838570000|2021-09-28 14:16:10|87439.3|87389.3|87404.9|87354.9|87439.3|87389.3|87402.5|87352.5|76
1632838580000|2021-09-28 14:16:20|87404.8|87354.8|87412.9|87362.9|87413.7|87363.7|87396.7|87346.7|71
1632838590000|2021-09-28 14:16:30|87415|87365|87431.9|87381.9|87437.4|87387.4|87413.6|87363.6|66
1632838600000|2021-09-28 14:16:40|87431.7|87381.7|87443.8|87393.8|87445.7|87395.7|87427|87377|70
1632838610000|2021-09-28 14:16:50|87444.7|87394.7|87438.6|87388.6|87447|87397|87438.4|87388.4|71
1632838620000|2021-09-28 14:17:00|87439.8|87389.8|87463.6|87413.6|87467.7|87417.7|87439.7|87389.7|71
1632838630000|2021-09-28 14:17:10|87466.5|87416.5|87461.2|87411.2|87471.4|87421.4|87458.1|87408.1|71
1632838640000|2021-09-28 14:17:20|87461.1|87411.1|87474.8|87424.8|87475.8|87425.8|87458.3|87408.3|72
1632838650000|2021-09-28 14:17:30|87473.7|87423.7|87466.2|87416.2|87481.7|87431.7|87466.2|87416.2|68
1632838660000|2021-09-28 14:17:40|87466.6|87416.6|87460.1|87410.1|87469.1|87419.1|87460.1|87410.1|71
1632838670000|2021-09-28 14:17:50|87460.2|87410.2|87474.2|87424.2|87474.9|87424.9|87456.2|87406.2|65
1632838680000|2021-09-28 14:18:00|87473.8|87423.8|87468.5|87418.5|87483.1|87433.1|87468.5|87418.5|71
1632838690000|2021-09-28 14:18:10|87468.3|87418.3|87459.3|87409.3|87475.3|87425.3|87458.8|87408.8|68
1632838700000|2021-09-28 14:18:20|87460|87410|87448.1|87398.1|87462.4|87412.4|87447.6|87397.6|69
1632838710000|2021-09-28 14:18:30|87446.6|87396.6|87448.6|87398.6|87455.1|87405.1|87442.3|87392.3|71
1632838720000|2021-09-28 14:18:40|87448.4|87398.4|87433.2|87383.2|87450.5|87400.5|87432.9|87382.9|55
1632838730000|2021-09-28 14:18:50|87431.9|87381.9|87412.6|87362.6|87431.9|87381.9|87409.8|87359.8|71
1632838740000|2021-09-28 14:19:00|87411.1|87361.1|87444.9|87394.9|87445.1|87395.1|87399.4|87349.4|79
1632838750000|2021-09-28 14:19:10|87445.6|87395.6|87424.5|87374.5|87445.6|87395.6|87424|87374|75
1632838760000|2021-09-28 14:19:20|87422.2|87372.2|87418.5|87368.5|87426.1|87376.1|87417|87367|69
1632838770000|2021-09-28 14:19:30|87418.8|87368.8|87405.9|87355.9|87419.5|87369.5|87405.9|87355.9|55
1632838780000|2021-09-28 14:19:40|87406.6|87356.6|87414|87364|87414.9|87364.9|87400.9|87350.9|71
1632838790000|2021-09-28 14:19:50|87414.3|87364.3|87422.3|87372.3|87426.2|87376.2|87412.8|87362.8|64
1632838800000|2021-09-28 14:20:00|87422.8|87372.8|87420.8|87370.8|87422.8|87381.7|87402.9|87366.3|62
1632838810000|2021-09-28 14:20:10|87420.9|87370.9|87416|87366|87420.9|87370.9|87414.6|87364.6|60
1632838820000|2021-09-28 14:20:20|87415.8|87365.8|87410.1|87360.1|87415.9|87365.9|87405|87355|67
1632838830000|2021-09-28 14:20:30|87410.2|87360.2|87419|87369|87419.8|87369.8|87410.2|87360.2|61
1632838840000|2021-09-28 14:20:40|87419.1|87369.1|87423.4|87373.4|87425.4|87389.8|87410.2|87365.2|65
1632838850000|2021-09-28 14:20:50|87423.1|87373.1|87423.8|87373.8|87428.4|87378.4|87422.8|87372.8|65
1632838860000|2021-09-28 14:21:00|87423.7|87373.7|87424.1|87374.1|87426.1|87385.5|87402.6|87366|71
1632838870000|2021-09-28 14:21:10|87424.2|87374.2|87444.4|87394.4|87446.6|87401.8|87423.3|87373.3|63
1632838880000|2021-09-28 14:21:20|87444.3|87394.3|87451.2|87401.2|87452.7|87402.7|87443.9|87393.9|56
1632838890000|2021-09-28 14:21:30|87450|87400|87444.9|87419.9|87458|87419.9|87444|87394|74
1632838900000|2021-09-28 14:21:40|87445.1|87420.1|87427.8|87402.8|87456.1|87420.1|87427.8|87391.3|73
1632838910000|2021-09-28 14:21:50|87426.7|87401.7|87439.4|87389.4|87444.9|87402.2|87426.7|87389|53
1632838920000|2021-09-28 14:22:00|87440.4|87390.4|87427.8|87377.8|87440.4|87400.9|87425.9|87377.1|67
1632838930000|2021-09-28 14:22:10|87427.9|87377.9|87418|87368|87428.2|87378.2|87418|87368|71
1632838940000|2021-09-28 14:22:20|87415.8|87365.8|87419.8|87369.8|87420|87370|87405.2|87355.2|72
1632838950000|2021-09-28 14:22:30|87420.4|87370.4|87430.5|87380.5|87431.2|87387.9|87412.1|87370.4|71
1632838960000|2021-09-28 14:22:40|87429.2|87379.2|87421.8|87371.8|87431|87381|87417.8|87367.8|69
1632838970000|2021-09-28 14:22:50|87422|87372|87436|87386|87436|87386|87422|87372|66
1632838980000|2021-09-28 14:23:00|87436.5|87386.5|87435.7|87385.7|87437.1|87387.1|87433.6|87383.6|64
1632838990000|2021-09-28 14:23:10|87435.6|87385.6|87425.6|87375.6|87440.8|87390.8|87425.6|87375.6|61
1632839000000|2021-09-28 14:23:20|87425|87375|87405.8|87355.8|87425|87375|87403.3|87353.3|65
1632839010000|2021-09-28 14:23:30|87405.2|87355.2|87398.9|87348.9|87406.9|87356.9|87398.6|87348.6|57
1632839020000|2021-09-28 14:23:40|87399|87349|87369.2|87319.2|87401.5|87351.5|87368.8|87318.8|70
1632839030000|2021-09-28 14:23:50|87369.3|87319.3|87368.7|87318.7|87374.3|87324.3|87368.7|87318.7|64
1632839040000|2021-09-28 14:24:00|87369|87319|87343.7|87293.7|87373.3|87323.3|87343.7|87293.7|67
1632839050000|2021-09-28 14:24:10|87340.9|87290.9|87342.5|87292.5|87349|87299|87333.2|87283.2|68
1632839060000|2021-09-28 14:24:20|87342|87292|87319.6|87269.6|87346.7|87296.7|87319.6|87269.6|72
1632839070000|2021-09-28 14:24:30|87319.3|87269.3|87315.9|87265.9|87326.6|87276.6|87312.4|87262.4|71
1632839080000|2021-09-28 14:24:40|87315.2|87265.2|87298.1|87248.1|87315.2|87265.2|87290.3|87240.3|74
1632839090000|2021-09-28 14:24:50|87297.7|87247.7|87289.7|87239.7|87297.7|87247.7|87283.6|87233.6|72
1632839100000|2021-09-28 14:25:00|87289.5|87239.5|87295.3|87245.3|87298.6|87248.6|87280.1|87230.1|74
1632839110000|2021-09-28 14:25:10|87295.4|87245.4|87298.9|87248.9|87306.2|87256.2|87293.6|87243.6|69
1632839120000|2021-09-28 14:25:20|87300.5|87250.5|87306.3|87256.3|87311.3|87261.3|87296.5|87246.5|79
1632839130000|2021-09-28 14:25:30|87308.7|87258.7|87335.3|87285.3|87335.3|87285.3|87308.7|87258.7|69
1632839140000|2021-09-28 14:25:40|87337.2|87287.2|87331.2|87281.2|87338.9|87288.9|87331.2|87281.2|66
1632839150000|2021-09-28 14:25:50|87331.1|87281.1|87339.2|87289.2|87340.4|87290.4|87330.8|87280.8|66
1632839160000|2021-09-28 14:26:00|87339.1|87289.1|87358.1|87308.1|87358.1|87308.1|87337.8|87287.8|70
1632839170000|2021-09-28 14:26:10|87356.9|87306.9|87342.9|87292.9|87360.3|87310.3|87340.8|87290.8|69
1632839180000|2021-09-28 14:26:20|87342.4|87292.4|87340|87290|87343.1|87293.1|87336.9|87286.9|56
1632839190000|2021-09-28 14:26:30|87342.7|87292.7|87351.4|87301.4|87351.4|87301.4|87337.4|87287.4|64
1632839200000|2021-09-28 14:26:40|87357|87307|87351|87301|87362.4|87312.4|87350.9|87300.9|66
1632839210000|2021-09-28 14:26:50|87348.3|87298.3|87345.3|87295.3|87348.3|87298.3|87335.9|87285.9|65
1632839220000|2021-09-28 14:27:00|87345.4|87295.4|87346.2|87296.2|87358.4|87308.4|87345.4|87295.4|73
1632839230000|2021-09-28 14:27:10|87345.7|87295.7|87340.1|87290.1|87345.9|87295.9|87336|87286|72
1632839240000|2021-09-28 14:27:20|87341.9|87291.9|87335.9|87285.9|87343.1|87293.1|87333.3|87283.3|65
1632839250000|2021-09-28 14:27:30|87336|87286|87352|87302|87352.5|87302.5|87333.9|87283.9|71
1632839260000|2021-09-28 14:27:40|87351.7|87301.7|87348.9|87298.9|87358.6|87308.6|87343.8|87293.8|67
1632839270000|2021-09-28 14:27:50|87348.4|87298.4|87348.6|87298.6|87349.2|87299.2|87346.2|87296.2|49
1632839280000|2021-09-28 14:28:00|87349.6|87299.6|87329.8|87279.8|87349.6|87299.6|87327.4|87277.4|63
1632839290000|2021-09-28 14:28:10|87330.3|87280.3|87334.6|87284.6|87336.9|87286.9|87328.3|87278.3|69
1632839300000|2021-09-28 14:28:20|87333.9|87283.9|87331.2|87281.2|87335.1|87285.1|87327.8|87277.8|64
1632839310000|2021-09-28 14:28:30|87330.9|87280.9|87320.8|87270.8|87330.9|87280.9|87313.3|87263.3|75
1632839320000|2021-09-28 14:28:40|87320.1|87270.1|87299.9|87249.9|87321|87271|87299.9|87249.9|71
1632839330000|2021-09-28 14:28:50|87301.2|87251.2|87314.8|87264.8|87314.8|87264.8|87299.5|87249.5|65
1632839340000|2021-09-28 14:29:00|87315.5|87265.5|87342.8|87292.8|87345.4|87295.4|87314.8|87264.8|71
1632839350000|2021-09-28 14:29:10|87342.5|87292.5|87372|87322|87372.3|87322.3|87340.6|87290.6|73
1632839360000|2021-09-28 14:29:20|87370|87320|87358.8|87308.8|87372|87322|87358.8|87308.8|70
1632839370000|2021-09-28 14:29:30|87359|87309|87340.5|87290.5|87361.2|87311.2|87337.7|87287.7|72
1632839380000|2021-09-28 14:29:40|87340|87290|87334.9|87284.9|87349.5|87299.5|87334.6|87284.6|63
1632839390000|2021-09-28 14:29:50|87333.6|87283.6|87327.1|87277.1|87333.6|87283.6|87325|87275|66
1632839400000|2021-09-28 14:30:00|87327.6|87277.6|87327.3|87277.3|87333.6|87283.6|87322.9|87272.9|61
1632839410000|2021-09-28 14:30:10|87327.7|87277.7|87341.2|87291.2|87342.9|87295.8|87320.8|87275|65
1632839420000|2021-09-28 14:30:20|87341.1|87291.1|87333.4|87283.4|87343.3|87293.3|87327.4|87277.4|69
1632839430000|2021-09-28 14:30:30|87332.6|87282.6|87331|87281|87333.8|87294.7|87318.6|87277.2|61
1632839440000|2021-09-28 14:30:40|87331.9|87281.9|87332.8|87282.8|87333.8|87283.8|87330.7|87280.7|52
1632839450000|2021-09-28 14:30:50|87332.6|87282.6|87337|87287|87338.8|87288.8|87319.6|87269.6|72
1632839460000|2021-09-28 14:31:00|87336|87286|87338.9|87288.9|87340|87290|87329.4|87279.4|63
1632839470000|2021-09-28 14:31:10|87340.4|87290.4|87323.9|87273.9|87340.4|87290.4|87314.7|87273.9|67
1632839480000|2021-09-28 14:31:20|87324.1|87274.1|87300|87250|87324.1|87274.1|87299.9|87249.9|72
1632839490000|2021-09-28 14:31:30|87299.9|87249.9|87284.2|87234.2|87300.3|87250.3|87279.6|87229.6|71
1632839500000|2021-09-28 14:31:40|87284.6|87234.6|87288|87238|87291.1|87241.1|87278.2|87228.2|69
1632839510000|2021-09-28 14:31:50|87288.6|87238.6|87291.2|87241.2|87293.3|87243.3|87288.3|87238.3|54
1632839520000|2021-09-28 14:32:00|87291.1|87241.1|87317|87267|87318.3|87268.3|87290.6|87240.6|70
1632839530000|2021-09-28 14:32:10|87317.1|87267.1|87348.9|87298.9|87349.3|87299.3|87317.1|87267.1|73
1632839540000|2021-09-28 14:32:20|87349.1|87299.1|87359.3|87309.3|87361.7|87311.7|87343|87293|76
1632839550000|2021-09-28 14:32:30|87359.2|87309.2|87336|87286|87363.5|87313.5|87332.2|87282.2|69
1632839560000|2021-09-28 14:32:40|87335.8|87285.8|87354.4|87304.4|87354.4|87304.4|87333.4|87283.4|70
1632839570000|2021-09-28 14:32:50|87353.4|87303.4|87340.1|87290.1|87355.9|87305.9|87332.4|87282.4|74
1632839580000|2021-09-28 14:33:00|87340.5|87290.5|87348.9|87298.9|87357|87307|87336.8|87286.8|70
1632839590000|2021-09-28 14:33:10|87349.6|87299.6|87355.2|87305.2|87356.9|87306.9|87348.2|87298.2|69
1632839600000|2021-09-28 14:33:20|87353.3|87303.3|87354.9|87304.9|87356.8|87306.8|87349.6|87299.6|71
1632839610000|2021-09-28 14:33:30|87354.8|87304.8|87351.7|87301.7|87358.4|87308.4|87348.1|87298.1|59
1632839620000|2021-09-28 14:33:40|87351.4|87301.4|87350.6|87300.6|87353.4|87317.4|87339.5|87296.8|63
1632839630000|2021-09-28 14:33:50|87351.3|87301.3|87361.6|87311.6|87363.6|87313.6|87351.1|87301.1|64
1632839640000|2021-09-28 14:34:00|87361.4|87311.4|87348.7|87298.7|87363.7|87313.7|87347.4|87297.4|62
1632839650000|2021-09-28 14:34:10|87348|87298|87351|87301|87351.3|87301.3|87347|87297|63
1632839660000|2021-09-28 14:34:20|87350.9|87300.9|87379.7|87329.7|87379.8|87329.8|87350.9|87300.9|70
1632839670000|2021-09-28 14:34:30|87377.8|87327.8|87383.7|87333.7|87387.7|87337.7|87377.3|87327.3|74
1632839680000|2021-09-28 14:34:40|87385.3|87335.3|87384.3|87334.3|87385.9|87335.9|87382.3|87332.3|57
1632839690000|2021-09-28 14:34:50|87385.3|87335.3|87365|87315|87385.3|87335.3|87359.9|87314.8|62
1632839700000|2021-09-28 14:35:00|87365.7|87315.7|87373|87323|87373.3|87323.3|87364.5|87314.5|65
1632839710000|2021-09-28 14:35:10|87373.3|87323.3|87383.5|87333.5|87384.1|87334.1|87372.2|87322.2|64
1632839720000|2021-09-28 14:35:20|87383.4|87333.4|87381.4|87331.4|87384.2|87334.2|87379.6|87329.6|52
1632839730000|2021-09-28 14:35:30|87381.7|87331.7|87421.7|87371.7|87423.2|87373.2|87380.3|87330.3|68
1632839740000|2021-09-28 14:35:40|87422.8|87372.8|87409.7|87359.7|87422.8|87372.8|87409|87359|61
1632839750000|2021-09-28 14:35:50|87407.7|87357.7|87385.7|87335.7|87408|87358|87385.2|87335.2|76
1632839760000|2021-09-28 14:36:00|87385.8|87335.8|87367.6|87317.6|87385.8|87335.8|87367.6|87317.6|74
1632839770000|2021-09-28 14:36:10|87368.5|87318.5|87371|87321|87371|87321|87353.7|87303.7|71
1632839780000|2021-09-28 14:36:20|87373.8|87323.8|87375.4|87325.4|87390.4|87340.4|87373.3|87323.3|71
1632839790000|2021-09-28 14:36:30|87375.5|87325.5|87376.4|87326.4|87380.3|87330.3|87371.7|87321.7|67
1632839800000|2021-09-28 14:36:40|87376.3|87326.3|87387.3|87337.3|87393.3|87343.3|87376.1|87326.1|63
1632839810000|2021-09-28 14:36:50|87386.3|87336.3|87370.3|87320.3|87386.3|87337.8|87362.8|87320.3|69
1632839820000|2021-09-28 14:37:00|87370.4|87320.4|87365|87315|87376|87326|87364.8|87314.8|66
1632839830000|2021-09-28 14:37:10|87364.6|87314.6|87368.8|87318.8|87371.8|87321.8|87364.6|87314.6|67
1632839840000|2021-09-28 14:37:20|87369.2|87319.2|87354.6|87304.6|87369.2|87319.2|87354.2|87304.2|66
1632839850000|2021-09-28 14:37:30|87355.8|87305.8|87342.8|87292.8|87356.1|87306.1|87342|87292|69
1632839860000|2021-09-28 14:37:40|87343|87293|87333.4|87283.4|87346.3|87309.3|87333.4|87283.4|72
1632839870000|2021-09-28 14:37:50|87336.1|87286.1|87339.3|87289.3|87340.3|87290.3|87313|87263|75
1632839880000|2021-09-28 14:38:00|87339.2|87289.2|87335.8|87285.8|87339.2|87289.2|87331.5|87281.5|70
1632839890000|2021-09-28 14:38:10|87336.5|87286.5|87326.1|87276.1|87338.5|87288.5|87325.9|87275.9|63
1632839900000|2021-09-28 14:38:20|87326.4|87276.4|87316.1|87266.1|87328.6|87278.6|87314.9|87264.9|70
1632839910000|2021-09-28 14:38:30|87315.2|87265.2|87318|87268|87319.5|87269.5|87315.2|87265.2|56
1632839920000|2021-09-28 14:38:40|87317.9|87267.9|87328.4|87278.4|87329.3|87279.3|87317.9|87267.9|67
1632839930000|2021-09-28 14:38:50|87327.9|87277.9|87321.7|87271.7|87330.1|87280.1|87321.6|87271.6|61
1632839940000|2021-09-28 14:39:00|87321.1|87271.1|87324.7|87274.7|87324.9|87274.9|87320.4|87270.4|50
1632839950000|2021-09-28 14:39:10|87324.4|87274.4|87324.9|87274.9|87329.2|87279.2|87323.9|87273.9|67
1632839960000|2021-09-28 14:39:20|87327.4|87277.4|87325.2|87275.2|87331.2|87281.2|87325.2|87275.2|60
1632839970000|2021-09-28 14:39:30|87324.4|87274.4|87322.3|87272.3|87327.4|87277.4|87320.4|87270.4|60
1632839980000|2021-09-28 14:39:40|87321.9|87271.9|87324.7|87274.7|87331|87281|87319.2|87269.2|53
1632839990000|2021-09-28 14:39:50|87324.8|87274.8|87333.6|87283.6|87335.4|87292.7|87317.7|87274.8|58
1632840000000|2021-09-28 14:40:00|87334.4|87284.4|87333.7|87283.7|87335.7|87299.9|87319|87281.4|62
1632840010000|2021-09-28 14:40:10|87333|87283|87342.8|87292.8|87343.6|87293.6|87333|87283|62
1632840020000|2021-09-28 14:40:20|87343|87293|87350.3|87300.3|87351.9|87301.9|87341.6|87291.6|53
1632840030000|2021-09-28 14:40:30|87350.1|87300.1|87354.6|87304.6|87355|87305|87343.9|87293.9|62
1632840040000|2021-09-28 14:40:40|87356.5|87306.5|87355.6|87305.6|87357.1|87307.1|87352.9|87302.9|58
1632840050000|2021-09-28 14:40:50|87355.1|87305.1|87365|87315|87365|87315|87351.8|87301.8|63
1632840060000|2021-09-28 14:41:00|87365.3|87315.3|87360.7|87310.7|87365.3|87315.3|87358.5|87308.5|60
1632840070000|2021-09-28 14:41:10|87361.8|87311.8|87356.8|87306.8|87362.3|87312.3|87356.5|87306.5|69
1632840080000|2021-09-28 14:41:20|87357.1|87307.1|87341.2|87291.2|87358.1|87308.1|87340|87290|60
1632840090000|2021-09-28 14:41:30|87341|87291|87343.7|87293.7|87346.3|87296.3|87331.9|87281.9|66
1632840100000|2021-09-28 14:41:40|87343.1|87293.1|87355.8|87305.8|87355.8|87305.8|87341.1|87291.1|57
1632840110000|2021-09-28 14:41:50|87356.1|87306.1|87360.3|87310.3|87361.8|87311.8|87354.8|87304.8|63
1632840120000|2021-09-28 14:42:00|87360.8|87310.8|87364.1|87314.1|87369.3|87319.3|87354.2|87304.2|65
1632840130000|2021-09-28 14:42:10|87363.8|87313.8|87363.1|87313.1|87370.3|87320.3|87360.4|87310.4|62
1632840140000|2021-09-28 14:42:20|87362.2|87312.2|87363.1|87313.1|87363.3|87313.3|87358.9|87308.9|63
1632840150000|2021-09-28 14:42:30|87362.3|87312.3|87369.7|87319.7|87369.9|87319.9|87360.1|87310.1|57
1632840160000|2021-09-28 14:42:40|87369.8|87319.8|87372.5|87322.5|87372.5|87322.5|87367|87317|61
1632840170000|2021-09-28 14:42:50|87371.9|87321.9|87374.1|87324.1|87376.1|87326.1|87371|87321|60
1632840180000|2021-09-28 14:43:00|87375.7|87325.7|87402.3|87352.3|87402.3|87352.3|87374.5|87324.5|67
1632840190000|2021-09-28 14:43:10|87401.7|87351.7|87414.2|87364.2|87414.7|87364.7|87400.4|87350.4|67
1632840200000|2021-09-28 14:43:20|87413.8|87363.8|87410.4|87360.4|87413.8|87363.8|87403.7|87353.7|61
1632840210000|2021-09-28 14:43:30|87411.4|87361.4|87405.5|87355.5|87411.5|87361.5|87402.7|87352.7|69
1632840220000|2021-09-28 14:43:40|87406.5|87356.5|87414.3|87364.3|87415.1|87365.1|87402.8|87352.8|62
1632840230000|2021-09-28 14:43:50|87413.2|87363.2|87424.7|87374.7|87425|87375|87409.7|87359.7|62
1632840240000|2021-09-28 14:44:00|87424.5|87374.5|87415.4|87365.4|87429.2|87379.2|87409.5|87359.5|65
1632840250000|2021-09-28 14:44:10|87413.9|87363.9|87403.2|87353.2|87417.7|87367.7|87402.6|87352.6|59
1632840260000|2021-09-28 14:44:20|87403.1|87353.1|87410|87360|87411.5|87361.5|87402.2|87352.2|57
1632840270000|2021-09-28 14:44:30|87409.9|87359.9|87398.9|87348.9|87409.9|87359.9|87397.7|87347.7|53
1632840280000|2021-09-28 14:44:40|87397.3|87347.3|87398.9|87348.9|87399.1|87360.6|87385.6|87342.6|53
1632840290000|2021-09-28 14:44:50|87399.5|87349.5|87384.3|87334.3|87403.4|87365.1|87383.2|87333.2|65
1632840300000|2021-09-28 14:45:00|87385|87335|87385.2|87335.2|87386.6|87336.6|87378.1|87328.1|65
1632840310000|2021-09-28 14:45:10|87386.4|87336.4|87393.8|87343.8|87398.3|87348.3|87384.5|87334.5|65
1632840320000|2021-09-28 14:45:20|87392.9|87342.9|87393|87343|87393.7|87343.7|87391|87341|45
1632840330000|2021-09-28 14:45:30|87392.9|87342.9|87380.2|87330.2|87393.3|87343.3|87380.1|87330.1|55
1632840340000|2021-09-28 14:45:40|87380.7|87330.7|87380.9|87330.9|87384.7|87334.7|87379.9|87329.9|59
1632840350000|2021-09-28 14:45:50|87381.2|87331.2|87386.1|87336.1|87386.9|87336.9|87380.7|87330.7|42
1632840360000|2021-09-28 14:46:00|87386.8|87336.8|87380.4|87330.4|87387.6|87337.6|87380.2|87330.2|58
1632840370000|2021-09-28 14:46:10|87380.7|87330.7|87382.6|87332.6|87384.7|87334.7|87380|87330|49
1632840380000|2021-09-28 14:46:20|87382.5|87332.5|87379.3|87329.3|87382.6|87332.6|87377.6|87327.6|48
1632840390000|2021-09-28 14:46:30|87379.4|87329.4|87391.5|87341.5|87391.7|87341.7|87379.2|87329.2|57
1632840400000|2021-09-28 14:46:40|87391.3|87341.3|87392.5|87342.5|87397.2|87347.2|87391.2|87341.2|60
1632840410000|2021-09-28 14:46:50|87392.2|87342.2|87390.9|87340.9|87394.9|87344.9|87390.3|87340.3|61
1632840420000|2021-09-28 14:47:00|87390.5|87340.5|87386|87336|87397.5|87347.5|87385|87335|62
1632840430000|2021-09-28 14:47:10|87385.4|87335.4|87411.8|87361.8|87411.8|87361.8|87384.4|87334.4|62
1632840440000|2021-09-28 14:47:20|87412.1|87362.1|87419.8|87369.8|87421.4|87371.4|87411.9|87361.9|60
1632840450000|2021-09-28 14:47:30|87420.1|87370.1|87428.9|87378.9|87429|87379|87418.6|87368.6|60
1632840460000|2021-09-28 14:47:40|87428.6|87378.6|87430.2|87380.2|87430.7|87380.7|87425.5|87375.5|56
1632840470000|2021-09-28 14:47:50|87433.3|87383.3|87432.9|87382.9|87437.1|87387.1|87431.1|87381.1|60
1632840480000|2021-09-28 14:48:00|87431.4|87381.4|87423.9|87373.9|87431.5|87381.5|87420.9|87370.9|62
1632840490000|2021-09-28 14:48:10|87423.8|87373.8|87423.1|87373.1|87429|87379|87421.9|87371.9|58
1632840500000|2021-09-28 14:48:20|87423.7|87373.7|87419.3|87369.3|87424|87374|87417.5|87367.5|52
1632840510000|2021-09-28 14:48:30|87419|87369|87422.8|87372.8|87423.8|87373.8|87413.2|87363.2|58
1632840520000|2021-09-28 14:48:40|87423.2|87373.2|87421.5|87371.5|87423.8|87373.8|87420.5|87370.5|57
1632840530000|2021-09-28 14:48:50|87421.4|87371.4|87422.1|87372.1|87422.2|87372.2|87418.1|87368.1|46
1632840540000|2021-09-28 14:49:00|87423.2|87373.2|87434|87384|87437.3|87387.3|87419.1|87369.1|64
1632840550000|2021-09-28 14:49:10|87434.6|87384.6|87440|87390|87441.4|87391.4|87431.7|87381.7|61
1632840560000|2021-09-28 14:49:20|87439|87389|87440.9|87390.9|87444.2|87394.2|87438.8|87388.8|58
1632840570000|2021-09-28 14:49:30|87441.2|87391.2|87444.5|87394.5|87445.1|87401.9|87426.9|87386.8|63
1632840580000|2021-09-28 14:49:40|87444.3|87394.3|87456.8|87406.8|87457.7|87407.7|87444.3|87394.3|67
1632840590000|2021-09-28 14:49:50|87456.7|87406.7|87465.9|87415.9|87468.4|87418.4|87455.4|87405.4|55
1632840600000|2021-09-28 14:50:00|87466.5|87416.5|87474.1|87424.1|87475.9|87425.9|87463.2|87413.2|71
1632840610000|2021-09-28 14:50:10|87475.3|87425.3|87486.9|87436.9|87491.2|87441.2|87475.3|87425.3|69
1632840620000|2021-09-28 14:50:20|87487.3|87437.3|87473.3|87423.3|87488.1|87438.1|87468.6|87418.6|71
1632840630000|2021-09-28 14:50:30|87473.7|87423.7|87475.4|87425.4|87480.7|87430.7|87471.4|87421.4|72
1632840640000|2021-09-28 14:50:40|87475.6|87425.6|87467.5|87417.5|87480|87430|87466.9|87416.9|63
1632840650000|2021-09-28 14:50:50|87467.6|87417.6|87457.8|87407.8|87471.4|87421.4|87457.8|87407.8|63
1632840660000|2021-09-28 14:51:00|87458|87408|87462.8|87412.8|87465.5|87415.5|87455.5|87405.5|64
1632840670000|2021-09-28 14:51:10|87462|87412|87456.3|87406.3|87463.7|87413.7|87453.6|87403.6|60
1632840680000|2021-09-28 14:51:20|87456.4|87406.4|87437.1|87387.1|87457.1|87407.1|87436.1|87386.1|68
1632840690000|2021-09-28 14:51:30|87437.3|87387.3|87419.9|87369.9|87438.7|87388.7|87419.1|87369.1|63
1632840700000|2021-09-28 14:51:40|87421.9|87371.9|87406.6|87356.6|87422.3|87372.3|87403.5|87353.5|65
1632840710000|2021-09-28 14:51:50|87406.5|87356.5|87408.6|87358.6|87409|87359|87402.3|87352.3|64
1632840720000|2021-09-28 14:52:00|87409.2|87359.2|87408.3|87358.3|87416.2|87366.2|87402|87352|69
1632840730000|2021-09-28 14:52:10|87407.9|87357.9|87439.2|87389.2|87441.5|87391.5|87405.1|87355.1|71
1632840740000|2021-09-28 14:52:20|87438.7|87388.7|87443.3|87393.3|87455.3|87405.3|87438.7|87388.7|66
1632840750000|2021-09-28 14:52:30|87443.8|87393.8|87435|87385|87446.6|87396.6|87434.8|87384.8|67
1632840760000|2021-09-28 14:52:40|87435.2|87385.2|87423.1|87373.1|87435.8|87385.8|87422.8|87372.8|71
1632840770000|2021-09-28 14:52:50|87422.3|87372.3|87420.1|87370.1|87422.4|87372.4|87415.6|87365.6|62
1632840780000|2021-09-28 14:53:00|87420.4|87370.4|87447.6|87397.6|87451.7|87401.7|87419.6|87369.6|66
1632840790000|2021-09-28 14:53:10|87446.8|87396.8|87451.6|87401.6|87452.7|87402.7|87445.7|87395.7|59
1632840800000|2021-09-28 14:53:20|87452.2|87402.2|87450.2|87400.2|87454.4|87404.4|87449.6|87399.6|49
1632840810000|2021-09-28 14:53:30|87452.1|87402.1|87458.2|87408.2|87458.2|87408.2|87449.7|87399.7|46
1632840820000|2021-09-28 14:53:40|87460.2|87410.2|87477.2|87427.2|87478.2|87428.2|87459.3|87409.3|68
1632840830000|2021-09-28 14:53:50|87476.6|87426.6|87472.9|87422.9|87482|87432|87472.9|87422.9|62
1632840840000|2021-09-28 14:54:00|87473|87423|87479.5|87429.5|87479.6|87429.6|87471.7|87421.7|59
1632840850000|2021-09-28 14:54:10|87479.3|87429.3|87467.8|87417.8|87481.8|87431.8|87467.5|87417.5|64
1632840860000|2021-09-28 14:54:20|87468.1|87418.1|87466.7|87416.7|87473|87423|87465.5|87415.5|71
1632840870000|2021-09-28 14:54:30|87466.8|87416.8|87473|87423|87475.1|87425.1|87466.8|87416.8|53
1632840880000|2021-09-28 14:54:40|87472.8|87422.8|87474.3|87424.3|87476.6|87426.6|87471.3|87421.3|52
1632840890000|2021-09-28 14:54:50|87474.4|87424.4|87477.5|87427.5|87479.6|87429.6|87472.9|87422.9|56
1632840900000|2021-09-28 14:55:00|87477.7|87427.7|87517.5|87467.5|87519|87469|87477.7|87427.7|71
1632840910000|2021-09-28 14:55:10|87517.1|87467.1|87515.9|87465.9|87517.5|87467.5|87509.1|87459.1|63
1632840920000|2021-09-28 14:55:20|87517.4|87467.4|87518.6|87468.6|87522.4|87472.4|87514.8|87464.8|70
1632840930000|2021-09-28 14:55:30|87518.3|87468.3|87515.4|87465.4|87525.7|87475.7|87513.4|87463.4|67
1632840940000|2021-09-28 14:55:40|87513.1|87463.1|87497.4|87447.4|87514.4|87464.4|87496.7|87446.7|70
1632840950000|2021-09-28 14:55:50|87497.1|87447.1|87501.9|87451.9|87505.9|87455.9|87492.6|87442.6|66
1632840960000|2021-09-28 14:56:00|87502.7|87452.7|87503.7|87453.7|87504.8|87454.8|87501.6|87451.6|50
1632840970000|2021-09-28 14:56:10|87504.5|87454.5|87521.4|87471.4|87522.5|87472.5|87504.5|87454.5|64
1632840980000|2021-09-28 14:56:20|87521.1|87471.1|87521.9|87471.9|87526.2|87476.2|87520.3|87470.3|52
1632840990000|2021-09-28 14:56:30|87522.5|87472.5|87519.8|87469.8|87527.7|87477.7|87518.6|87468.6|63
1632841000000|2021-09-28 14:56:40|87519.5|87469.5|87524.9|87474.9|87525.3|87475.3|87518.6|87468.6|45
1632841010000|2021-09-28 14:56:50|87522.3|87472.3|87516.5|87466.5|87522.3|87472.3|87511.3|87461.3|63
1632841020000|2021-09-28 14:57:00|87517.2|87467.2|87517.7|87467.7|87519|87469|87514.1|87464.1|53
1632841030000|2021-09-28 14:57:10|87516.8|87466.8|87512.5|87462.5|87519.1|87469.1|87511.5|87461.5|70
1632841040000|2021-09-28 14:57:20|87512.3|87462.3|87506.3|87456.3|87513.3|87463.3|87501.6|87451.6|67
1632841050000|2021-09-28 14:57:30|87503.5|87453.5|87523.9|87473.9|87527.6|87479.3|87503.5|87453.5|72
1632841060000|2021-09-28 14:57:40|87523|87473|87531.7|87481.7|87532.3|87482.3|87522.1|87472.1|68
1632841070000|2021-09-28 14:57:50|87531.5|87481.5|87526.9|87476.9|87532.4|87482.4|87526.5|87476.5|54
1632841080000|2021-09-28 14:58:00|87527.1|87477.1|87506.8|87456.8|87532.6|87482.6|87505.7|87455.7|70
1632841090000|2021-09-28 14:58:10|87506.7|87456.7|87509.1|87459.1|87511.7|87461.7|87506.4|87456.4|68
1632841100000|2021-09-28 14:58:20|87510.5|87460.5|87500|87450|87512.8|87470.6|87492.4|87449|64
1632841110000|2021-09-28 14:58:30|87501.2|87451.2|87503.3|87453.3|87504.4|87454.4|87500.7|87450.7|58
1632841120000|2021-09-28 14:58:40|87503|87453|87498|87448|87504.6|87454.6|87489.7|87439.7|72
1632841130000|2021-09-28 14:58:50|87497.8|87447.8|87483.3|87433.3|87498.1|87448.1|87482.2|87432.2|66
1632841140000|2021-09-28 14:59:00|87484.5|87434.5|87478.1|87428.1|87487|87437|87474.1|87424.1|69
1632841150000|2021-09-28 14:59:10|87478.3|87428.3|87476.7|87426.7|87479.3|87429.3|87471.1|87421.1|64
1632841160000|2021-09-28 14:59:20|87474.2|87424.2|87481|87431|87485.9|87445.2|87470.2|87424.2|70
1632841170000|2021-09-28 14:59:30|87481.5|87431.5|87480.6|87430.6|87489.1|87439.1|87480.4|87430.4|66
1632841180000|2021-09-28 14:59:40|87480.7|87430.7|87480.1|87430.1|87483.2|87433.2|87475.6|87425.6|72
1632841190000|2021-09-28 14:59:50|87479.5|87429.5|87474.8|87424.8|87480.5|87430.5|87472.4|87422.4|68
1632841200000|2021-09-28 15:00:00|87475|87425|87463.5|87413.5|87476|87426|87463.5|87413.5|72
1632841210000|2021-09-28 15:00:10|87463.6|87413.6|87466.5|87416.5|87471.5|87421.5|87460.3|87410.3|61
1632841220000|2021-09-28 15:00:20|87467.1|87417.1|87466.9|87416.9|87470.4|87420.4|87466.5|87416.5|58
1632841230000|2021-09-28 15:00:30|87467.2|87417.2|87468.2|87418.2|87469.6|87419.6|87465|87415|67
1632841240000|2021-09-28 15:00:40|87470|87420|87475.9|87425.9|87476.8|87426.8|87466.5|87416.5|61
1632841250000|2021-09-28 15:00:50|87476.5|87426.5|87470.5|87420.5|87476.5|87426.5|87468.2|87418.2|53
1632841260000|2021-09-28 15:01:00|87471.1|87421.1|87470.2|87420.2|87472.6|87422.6|87468.2|87418.2|64
1632841270000|2021-09-28 15:01:10|87470.3|87420.3|87475.6|87425.6|87476.7|87426.7|87470.2|87420.2|62
1632841280000|2021-09-28 15:01:20|87475.3|87425.3|87467.9|87417.9|87477.7|87427.7|87450.5|87415.9|67
1632841290000|2021-09-28 15:01:30|87467.5|87417.5|87458.8|87408.8|87471.8|87421.8|87458.8|87408.8|67
1632841300000|2021-09-28 15:01:40|87457.8|87407.8|87469.7|87419.7|87469.7|87419.7|87457.8|87407.8|62
1632841310000|2021-09-28 15:01:50|87469.6|87419.6|87469|87419|87470.8|87420.8|87466.9|87416.9|58
1632841320000|2021-09-28 15:02:00|87469.8|87419.8|87474|87424|87474.3|87424.3|87469.7|87419.7|56
1632841330000|2021-09-28 15:02:10|87473.9|87423.9|87466.4|87416.4|87474|87424|87462.5|87412.5|65
1632841340000|2021-09-28 15:02:20|87466.6|87416.6|87475.3|87425.3|87477.2|87427.2|87466.2|87416.2|71
1632841350000|2021-09-28 15:02:30|87473.8|87423.8|87463.5|87413.5|87480|87430|87463.4|87413.4|68
1632841360000|2021-09-28 15:02:40|87463|87413|87446.5|87396.5|87465.7|87415.7|87444.9|87394.9|72
1632841370000|2021-09-28 15:02:50|87446.1|87396.1|87439.9|87389.9|87448.8|87398.8|87439.2|87389.2|64
1632841380000|2021-09-28 15:03:00|87439.7|87389.7|87443.5|87393.5|87443.5|87393.5|87439.5|87389.5|45
1632841390000|2021-09-28 15:03:10|87442.5|87392.5|87417.4|87367.4|87443|87393|87416.8|87366.8|67
1632841400000|2021-09-28 15:03:20|87417.3|87367.3|87414.8|87364.8|87424.4|87374.4|87413.8|87363.8|60
1632841410000|2021-09-28 15:03:30|87414.3|87364.3|87396.9|87346.9|87415|87365|87395.7|87345.7|55
1632841420000|2021-09-28 15:03:40|87395.8|87345.8|87401.2|87351.2|87403.4|87353.4|87394.8|87344.8|65
1632841430000|2021-09-28 15:03:50|87401.8|87351.8|87408.1|87358.1|87408.6|87358.6|87398|87348|67
1632841440000|2021-09-28 15:04:00|87412.6|87362.6|87425.2|87375.2|87426.2|87376.2|87409.3|87359.3|67
1632841450000|2021-09-28 15:04:10|87427.8|87377.8|87436.5|87386.5|87437.4|87387.4|87426|87376|61
1632841460000|2021-09-28 15:04:20|87435.8|87385.8|87440.9|87390.9|87443.2|87393.2|87435.8|87385.8|67
1632841470000|2021-09-28 15:04:30|87440.6|87390.6|87464.6|87414.6|87466.4|87416.4|87440.4|87390.4|72
1632841480000|2021-09-28 15:04:40|87463.7|87413.7|87463.8|87413.8|87466|87416|87458.4|87408.4|64
1632841490000|2021-09-28 15:04:50|87464.3|87414.3|87476.4|87426.4|87478.1|87428.1|87462.4|87412.4|70
1632841500000|2021-09-28 15:05:00|87476.1|87426.1|87472.6|87422.6|87476.2|87426.2|87468.3|87418.3|66
1632841510000|2021-09-28 15:05:10|87472.8|87422.8|87467.6|87417.6|87473.4|87423.4|87464.5|87414.5|58
1632841520000|2021-09-28 15:05:20|87467.7|87417.7|87466.4|87416.4|87468.2|87418.2|87464.2|87414.2|48
1632841530000|2021-09-28 15:05:30|87466.5|87416.5|87462.3|87412.3|87466.7|87416.7|87457.8|87407.8|57
1632841540000|2021-09-28 15:05:40|87462.9|87412.9|87462.4|87412.4|87465.5|87415.5|87460.5|87410.5|50
1632841550000|2021-09-28 15:05:50|87462.6|87412.6|87447.2|87397.2|87462.6|87412.6|87447.2|87397.2|68
1632841560000|2021-09-28 15:06:00|87447.4|87397.4|87437.1|87387.1|87448.9|87406.2|87431.2|87386.3|63
1632841570000|2021-09-28 15:06:10|87435.6|87385.6|87422.2|87372.2|87437.6|87387.6|87421.1|87371.1|67
1632841580000|2021-09-28 15:06:20|87420.3|87370.3|87421.6|87371.6|87422.8|87372.8|87414|87364|59
1632841590000|2021-09-28 15:06:30|87421.3|87371.3|87422.8|87372.8|87424.8|87374.8|87418.2|87368.2|61
1632841600000|2021-09-28 15:06:40|87422.6|87372.6|87420.8|87370.8|87425.1|87375.1|87419.8|87369.8|59
1632841610000|2021-09-28 15:06:50|87420.6|87370.6|87421.3|87371.3|87424.1|87374.1|87418.7|87368.7|55
1632841620000|2021-09-28 15:07:00|87421.4|87371.4|87408.5|87358.5|87421.4|87371.4|87408.5|87358.5|58
1632841630000|2021-09-28 15:07:10|87409.3|87359.3|87409.4|87359.4|87412.6|87362.6|87408.9|87358.9|59
1632841640000|2021-09-28 15:07:20|87409.2|87359.2|87415.8|87365.8|87416.3|87366.3|87405.2|87355.2|62
1632841650000|2021-09-28 15:07:30|87416.2|87366.2|87414|87364|87424.2|87374.2|87414|87364|57
1632841660000|2021-09-28 15:07:40|87413.5|87363.5|87408.7|87358.7|87415.3|87365.3|87408.6|87358.6|55
1632841670000|2021-09-28 15:07:50|87408.8|87358.8|87413.7|87363.7|87413.7|87363.7|87408.8|87358.8|50
1632841680000|2021-09-28 15:08:00|87415.4|87365.4|87414.9|87364.9|87415.4|87365.4|87409.1|87359.1|55
1632841690000|2021-09-28 15:08:10|87415.5|87365.5|87422.3|87372.3|87422.7|87372.7|87415|87365|55
1632841700000|2021-09-28 15:08:20|87422|87372|87436.8|87386.8|87439.2|87389.2|87421.5|87371.5|60
1632841710000|2021-09-28 15:08:30|87436.6|87386.6|87454.2|87404.2|87455.8|87405.8|87436.6|87386.6|61
1632841720000|2021-09-28 15:08:40|87454.1|87404.1|87453.9|87403.9|87466.6|87416.6|87453.9|87403.9|69
1632841730000|2021-09-28 15:08:50|87453.7|87403.7|87457.9|87407.9|87460|87410|87452.1|87402.1|50
1632841740000|2021-09-28 15:09:00|87455.5|87405.5|87442.8|87392.8|87461.5|87411.5|87441|87391|68
1632841750000|2021-09-28 15:09:10|87442.5|87392.5|87440.5|87390.5|87443.4|87393.4|87438.8|87388.8|44
1632841760000|2021-09-28 15:09:20|87443.4|87393.4|87441.4|87391.4|87443.4|87393.4|87437.7|87387.7|48
1632841770000|2021-09-28 15:09:30|87440.4|87390.4|87438.2|87388.2|87440.8|87390.8|87436.3|87386.3|42
1632841780000|2021-09-28 15:09:40|87439.2|87389.2|87440|87390|87445.6|87395.6|87438.8|87388.8|50
1632841790000|2021-09-28 15:09:50|87440.5|87390.5|87441.6|87391.6|87442|87392|87438.1|87388.1|44
1632841800000|2021-09-28 15:10:00|87441.7|87391.7|87436.4|87386.4|87444.7|87394.7|87436.4|87386.4|51
1632841810000|2021-09-28 15:10:10|87436|87386|87435.1|87385.1|87437.6|87387.6|87433.2|87383.2|51
1632841820000|2021-09-28 15:10:20|87434.6|87384.6|87435.8|87385.8|87437.8|87387.8|87432.4|87382.4|37
1632841830000|2021-09-28 15:10:30|87435.9|87385.9|87438.8|87388.8|87438.9|87388.9|87433.8|87383.8|41
1632841840000|2021-09-28 15:10:40|87438.1|87388.1|87431.1|87381.1|87438.1|87388.1|87429.2|87379.2|61
1632841850000|2021-09-28 15:10:50|87430.6|87380.6|87432.2|87382.2|87436.4|87386.4|87430.6|87380.6|56
1632841860000|2021-09-28 15:11:00|87431.1|87381.1|87435.7|87385.7|87435.7|87385.7|87430.1|87380.1|46
1632841870000|2021-09-28 15:11:10|87435.8|87385.8|87424.8|87374.8|87435.9|87385.9|87424.8|87374.8|59
1632841880000|2021-09-28 15:11:20|87425|87375|87425.7|87375.7|87426.8|87376.8|87423.6|87373.6|42
1632841890000|2021-09-28 15:11:30|87427.7|87377.7|87419.5|87369.5|87428.8|87378.8|87415|87365|64
1632841900000|2021-09-28 15:11:40|87418.5|87368.5|87427.3|87377.3|87428.4|87378.4|87418.5|87368.5|49
1632841910000|2021-09-28 15:11:50|87427|87377|87421.5|87371.5|87427.3|87377.3|87421.4|87371.4|47
1632841920000|2021-09-28 15:12:00|87418.8|87368.8|87410.9|87360.9|87420.5|87373.2|87397.3|87359.8|48
1632841930000|2021-09-28 15:12:10|87410.7|87360.7|87415.6|87365.6|87415.6|87365.6|87406.7|87356.7|60
1632841940000|2021-09-28 15:12:20|87413.6|87363.6|87418.7|87368.7|87420|87370|87411.7|87361.7|59
1632841950000|2021-09-28 15:12:30|87418.4|87368.4|87418.1|87368.1|87421|87371|87414.6|87364.6|57
1632841960000|2021-09-28 15:12:40|87418.4|87368.4|87407.9|87357.9|87421.1|87371.1|87407.4|87357.4|53
1632841970000|2021-09-28 15:12:50|87407.8|87357.8|87410.6|87360.6|87410.6|87360.6|87405.3|87355.3|54
1632841980000|2021-09-28 15:13:00|87411.6|87361.6|87409.9|87359.9|87411.6|87361.6|87405.4|87355.4|51
1632841990000|2021-09-28 15:13:10|87409.4|87359.4|87408.1|87358.1|87411.3|87361.3|87406.2|87356.2|58
1632842000000|2021-09-28 15:13:20|87408.2|87358.2|87403.4|87353.4|87408.2|87358.2|87402.5|87352.5|54
1632842010000|2021-09-28 15:13:30|87403.5|87353.5|87422.4|87372.4|87422.4|87375.4|87398.6|87353.5|54
1632842020000|2021-09-28 15:13:40|87422|87372|87443.5|87393.5|87448.7|87407.2|87421|87371|69
1632842030000|2021-09-28 15:13:50|87444.2|87394.2|87436.9|87386.9|87444.3|87394.3|87434.4|87384.4|57
1632842040000|2021-09-28 15:14:00|87436.8|87386.8|87434|87384|87436.8|87386.8|87431.9|87381.9|59
1632842050000|2021-09-28 15:14:10|87434.5|87384.5|87435.3|87385.3|87435.6|87385.6|87429.8|87379.8|53
1632842060000|2021-09-28 15:14:20|87435.4|87385.4|87436.7|87386.7|87438.7|87388.7|87434.9|87384.9|42
1632842070000|2021-09-28 15:14:30|87435.6|87385.6|87434.4|87384.4|87435.6|87385.6|87430|87380|52
1632842080000|2021-09-28 15:14:40|87434.6|87384.6|87441.6|87391.6|87443|87393|87434.4|87384.4|53
1632842090000|2021-09-28 15:14:50|87441.5|87391.5|87458.2|87408.2|87458.3|87408.3|87440.9|87390.9|51
1632842100000|2021-09-28 15:15:00|87458.1|87408.1|87459|87409|87459.3|87409.3|87454.7|87404.7|48
1632842110000|2021-09-28 15:15:10|87459.3|87409.3|87455.2|87405.2|87460.3|87410.3|87455.1|87405.1|32
1632842120000|2021-09-28 15:15:20|87455|87405|87451|87401|87455.9|87405.9|87450.5|87400.5|47
1632842130000|2021-09-28 15:15:30|87451.1|87401.1|87446.9|87396.9|87451.9|87401.9|87446.2|87396.2|45
1632842140000|2021-09-28 15:15:40|87447.8|87397.8|87452.6|87402.6|87453.9|87403.9|87445.3|87395.3|50
1632842150000|2021-09-28 15:15:50|87453|87403|87454.6|87404.6|87457.8|87407.8|87453|87403|50
1632842160000|2021-09-28 15:16:00|87454.5|87404.5|87448.6|87398.6|87454.6|87404.6|87447.6|87397.6|50
1632842170000|2021-09-28 15:16:10|87449|87399|87447.5|87397.5|87452.8|87402.8|87447.2|87397.2|44
1632842180000|2021-09-28 15:16:20|87447.8|87397.8|87454.5|87404.5|87456.9|87406.9|87447|87397|46
1632842190000|2021-09-28 15:16:30|87454.4|87404.4|87456.7|87406.7|87459.5|87409.5|87453.4|87403.4|43
1632842200000|2021-09-28 15:16:40|87456.6|87406.6|87453.3|87403.3|87456.6|87406.6|87450|87400|45
1632842210000|2021-09-28 15:16:50|87453.2|87403.2|87451.9|87401.9|87455.2|87405.2|87450.9|87400.9|51
1632842220000|2021-09-28 15:17:00|87451.1|87401.1|87459.4|87409.4|87461.2|87411.2|87448.9|87398.9|40
1632842230000|2021-09-28 15:17:10|87459.3|87409.3|87470.1|87420.1|87470.1|87420.1|87459.3|87409.3|57
1632842240000|2021-09-28 15:17:20|87470.4|87420.4|87477.1|87427.1|87478.3|87428.3|87470.4|87420.4|62
1632842250000|2021-09-28 15:17:30|87477.8|87427.8|87470.9|87420.9|87477.8|87427.8|87468.8|87418.8|59
1632842260000|2021-09-28 15:17:40|87471.2|87421.2|87472.5|87422.5|87472.9|87422.9|87466.6|87416.6|54
1632842270000|2021-09-28 15:17:50|87473|87423|87473.6|87423.6|87476.3|87426.3|87470|87420|50
1632842280000|2021-09-28 15:18:00|87474.3|87424.3|87472.8|87422.8|87475.8|87425.8|87472.5|87422.5|53
1632842290000|2021-09-28 15:18:10|87472.6|87422.6|87468.8|87418.8|87475.1|87425.1|87467.2|87417.2|61
1632842300000|2021-09-28 15:18:20|87468.1|87418.1|87470.1|87420.1|87470.8|87420.8|87467.5|87417.5|40
1632842310000|2021-09-28 15:18:30|87470|87420|87467.5|87417.5|87471.1|87421.1|87465|87415|43
1632842320000|2021-09-28 15:18:40|87467.7|87417.7|87470.7|87420.7|87473.3|87423.3|87464.1|87414.1|61
1632842330000|2021-09-28 15:18:50|87470.5|87420.5|87457.3|87407.3|87471.5|87421.5|87457.3|87407.3|59
1632842340000|2021-09-28 15:19:00|87457.5|87407.5|87453.1|87403.1|87457.8|87407.8|87451.6|87401.6|55
1632842350000|2021-09-28 15:19:10|87452.6|87402.6|87448|87398|87453.3|87403.3|87447.3|87397.3|43
1632842360000|2021-09-28 15:19:20|87447.9|87397.9|87452.2|87402.2|87452.2|87402.2|87443.9|87393.9|50
1632842370000|2021-09-28 15:19:30|87452.9|87402.9|87444.7|87394.7|87452.9|87402.9|87444.7|87394.7|53
1632842380000|2021-09-28 15:19:40|87444.2|87394.2|87431.7|87381.7|87446.3|87396.3|87430.8|87380.8|65
1632842390000|2021-09-28 15:19:50|87430.8|87380.8|87421.2|87371.2|87431.2|87381.2|87419.1|87369.1|61
1632842400000|2021-09-28 15:20:00|87421.7|87371.7|87425.9|87375.9|87426.1|87387.6|87411.6|87371.1|59
1632842410000|2021-09-28 15:20:10|87425.5|87375.5|87428.6|87378.6|87433.5|87383.5|87421.9|87371.9|49
1632842420000|2021-09-28 15:20:20|87427.7|87377.7|87425.2|87375.2|87428.5|87378.5|87423.3|87373.3|42
1632842430000|2021-09-28 15:20:30|87425.4|87375.4|87408.8|87358.8|87425.6|87375.6|87407.6|87357.6|63
1632842440000|2021-09-28 15:20:40|87408.3|87358.3|87395|87370|87412.9|87372.5|87394.4|87356.9|56
1632842450000|2021-09-28 15:20:50|87395.1|87370.1|87392.1|87367.1|87395.4|87370.4|87391.2|87366.2|55
1632842460000|2021-09-28 15:21:00|87392.2|87367.2|87390.2|87365.2|87405.1|87368.1|87388.1|87352.6|56
1632842470000|2021-09-28 15:21:10|87390.6|87365.6|87380.2|87355.2|87392.5|87367.5|87378.7|87353.7|55
1632842480000|2021-09-28 15:21:20|87380.3|87355.3|87383.3|87333.3|87388.1|87355.6|87369.6|87332.4|59
1632842490000|2021-09-28 15:21:30|87383.9|87333.9|87355.9|87330.9|87384.4|87342.2|87354.4|87317.8|50
1632842500000|2021-09-28 15:21:40|87355.8|87330.8|87364.4|87314.4|87366|87331.4|87348.8|87313.3|56
1632842510000|2021-09-28 15:21:50|87364.2|87314.2|87347.7|87322.7|87365.1|87326.5|87346.5|87313.3|54
1632842520000|2021-09-28 15:22:00|87348.1|87323.1|87332|87307|87357.6|87323.5|87332|87300.6|62
1632842530000|2021-09-28 15:22:10|87333.7|87308.7|87329.4|87304.4|87345.8|87308.7|87328.6|87290.6|48
1632842540000|2021-09-28 15:22:20|87329.5|87304.5|87350.5|87300.5|87350.5|87312.2|87326.5|87294.6|52
1632842550000|2021-09-28 15:22:30|87350.3|87300.3|87345.6|87320.6|87360.8|87322.4|87345.6|87299.6|61
1632842560000|2021-09-28 15:22:40|87346.9|87321.9|87374.1|87324.1|87374.1|87336.6|87346.1|87310.3|61
1632842570000|2021-09-28 15:22:50|87374.2|87324.2|87350.5|87325.5|87377.1|87338.1|87350.5|87319.2|53
1632842580000|2021-09-28 15:23:00|87363.7|87313.7|87352.9|87302.9|87368.3|87324.3|87344|87302.9|55
1632842590000|2021-09-28 15:23:10|87352.5|87302.5|87350.1|87300.1|87352.5|87312.2|87333.5|87296.8|56
1632842600000|2021-09-28 15:23:20|87350.8|87300.8|87356.2|87306.2|87356.7|87316.7|87334.7|87298.8|60
1632842610000|2021-09-28 15:23:30|87356.3|87306.3|87357.2|87307.2|87360.9|87323.2|87348.2|87305.3|52
1632842620000|2021-09-28 15:23:40|87357.3|87307.3|87338.6|87313.6|87358.3|87320.3|87335.7|87297.4|57
1632842630000|2021-09-28 15:23:50|87353.4|87303.4|87357.5|87307.5|87363.5|87327.4|87346.3|87303.4|58
1632842640000|2021-09-28 15:24:00|87359.9|87309.9|87353.6|87303.6|87364.7|87328.8|87350.4|87301.7|70
1632842650000|2021-09-28 15:24:10|87353.7|87303.7|87350.1|87300.1|87359.8|87317.1|87338.5|87295.5|63
1632842660000|2021-09-28 15:24:20|87349.4|87299.4|87347.3|87297.3|87350.3|87306|87328|87290.7|63
1632842670000|2021-09-28 15:24:30|87347.4|87297.4|87329|87304|87353.3|87315|87327.9|87294.3|65
1632842680000|2021-09-28 15:24:40|87328.2|87303.2|87314.1|87264.1|87333.8|87305.3|87314.1|87264.1|59
1632842690000|2021-09-28 15:24:50|87315.1|87265.1|87320.5|87270.5|87327.6|87289.5|87308.5|87262.6|63
1632842700000|2021-09-28 15:25:00|87319.7|87269.7|87326.1|87276.1|87328.4|87291|87305.4|87265|55
1632842710000|2021-09-28 15:25:10|87326.3|87276.3|87312.9|87262.9|87327.8|87285.8|87310.8|87262.8|67
1632842720000|2021-09-28 15:25:20|87313|87263|87313.6|87263.6|87313.7|87263.7|87312.3|87262.3|47
1632842730000|2021-09-28 15:25:30|87313.4|87263.4|87317.6|87267.6|87320|87270|87313.3|87263.3|52
1632842740000|2021-09-28 15:25:40|87317.5|87267.5|87308.4|87258.4|87317.5|87272.1|87296|87258.4|45
1632842750000|2021-09-28 15:25:50|87308.6|87258.6|87308.3|87258.3|87309.5|87259.5|87307|87257|41
1632842760000|2021-09-28 15:26:00|87307.9|87257.9|87303|87278|87313.7|87278.3|87299.2|87257.1|57
1632842770000|2021-09-28 15:26:10|87302.9|87277.9|87290.4|87265.4|87303|87278|87287.6|87262.6|63
1632842780000|2021-09-28 15:26:20|87290.8|87265.8|87296|87246|87300.9|87270.2|87285.5|87245.9|65
1632842790000|2021-09-28 15:26:30|87283.3|87258.3|87297|87272|87297|87272|87281.5|87256.5|55
1632842800000|2021-09-28 15:26:40|87296.9|87271.9|87294.2|87269.2|87298|87273|87293|87268|47
1632842810000|2021-09-28 15:26:50|87294|87269|87313.1|87263.1|87313.4|87275.2|87293.4|87261.9|50
1632842820000|2021-09-28 15:27:00|87313.4|87263.4|87307.9|87257.9|87313.9|87272.2|87296.2|87256.9|39
1632842830000|2021-09-28 15:27:10|87307.5|87257.5|87298.3|87273.3|87310.2|87274.3|87294.8|87257.5|52
1632842840000|2021-09-28 15:27:20|87297.5|87272.5|87291|87241|87307.3|87272.6|87280.7|87241|58
1632842850000|2021-09-28 15:27:30|87279.6|87254.6|87280.5|87230.5|87291.4|87255.2|87276.5|87230.5|51
1632842860000|2021-09-28 15:27:40|87280.6|87230.6|87279.5|87229.5|87281.1|87231.1|87275.5|87225.5|51
1632842870000|2021-09-28 15:27:50|87280.9|87230.9|87271.2|87246.2|87282.8|87246.5|87269.1|87230.2|57
1632842880000|2021-09-28 15:28:00|87271.3|87246.3|87275|87250|87286.3|87251.6|87267.4|87235.9|65
1632842890000|2021-09-28 15:28:10|87274.8|87249.8|87279.2|87254.2|87279.9|87254.9|87274.8|87249.8|63
1632842900000|2021-09-28 15:28:20|87279.6|87254.6|87302.2|87252.2|87309|87263.4|87279.1|87249|70
1632842910000|2021-09-28 15:28:30|87302.3|87252.3|87302.7|87252.7|87305.7|87255.7|87300.1|87250.1|61
1632842920000|2021-09-28 15:28:40|87302.2|87252.2|87300.8|87250.8|87302.9|87252.9|87300.8|87250.8|53
1632842930000|2021-09-28 15:28:50|87300.9|87250.9|87306.5|87256.5|87307.5|87257.5|87300.2|87250.2|46
1632842940000|2021-09-28 15:29:00|87307.6|87257.6|87306.8|87256.8|87311.2|87271.6|87293.6|87255.8|63
1632842950000|2021-09-28 15:29:10|87306.9|87256.9|87305.9|87255.9|87307.6|87269.1|87290.9|87254|54
1632842960000|2021-09-28 15:29:20|87306|87256|87284.9|87259.9|87307.1|87270.3|87282.6|87244.5|61
1632842970000|2021-09-28 15:29:30|87284.7|87259.7|87277.4|87252.4|87298.4|87262.2|87277.4|87238.2|68
1632842980000|2021-09-28 15:29:40|87277.5|87252.5|87278.7|87253.7|87279.9|87254.9|87276.3|87251.3|52
1632842990000|2021-09-28 15:29:50|87278.2|87253.2|87294.1|87244.1|87295.7|87253.2|87278.2|87240.4|53
1632843000000|2021-09-28 15:30:00|87293.7|87243.7|87281.9|87256.9|87298.1|87260.6|87280.3|87243.5|54
1632843010000|2021-09-28 15:30:10|87282.6|87257.6|87280|87255|87297.9|87260.8|87279.4|87244.3|65
1632843020000|2021-09-28 15:30:20|87279.7|87254.7|87292|87242|87295.3|87256.4|87279.7|87241.1|52
1632843030000|2021-09-28 15:30:30|87291.8|87241.8|87288.6|87238.6|87292.8|87251.6|87276.6|87237.8|42
1632843040000|2021-09-28 15:30:40|87288.8|87238.8|87294.7|87244.7|87295.6|87245.6|87286.4|87236.4|60
1632843050000|2021-09-28 15:30:50|87294.4|87244.4|87313.2|87263.2|87313.2|87268|87290|87244.4|66
1632843060000|2021-09-28 15:31:00|87313.5|87263.5|87320.3|87270.3|87320.7|87270.7|87312.7|87262.7|63
1632843070000|2021-09-28 15:31:10|87320.4|87270.4|87327.6|87277.6|87332.6|87282.6|87319.9|87269.9|56
1632843080000|2021-09-28 15:31:20|87328.2|87278.2|87333.7|87283.7|87333.7|87283.7|87326.3|87276.3|58
1632843090000|2021-09-28 15:31:30|87334.2|87284.2|87338.1|87288.1|87339|87289|87334.2|87284.2|54
1632843100000|2021-09-28 15:31:40|87335.8|87285.8|87336.7|87286.7|87338.4|87288.4|87335.4|87285.4|41
1632843110000|2021-09-28 15:31:50|87336.6|87286.6|87332.3|87282.3|87336.8|87293.1|87316.3|87279.4|42
1632843120000|2021-09-28 15:32:00|87331.8|87281.8|87332.3|87282.3|87332.6|87282.6|87331.8|87281.8|37
1632843130000|2021-09-28 15:32:10|87332|87282|87324.3|87299.3|87337.6|87299.8|87320.5|87282|44
1632843140000|2021-09-28 15:32:20|87324.5|87299.5|87328.3|87303.3|87336.4|87311.4|87324.1|87299.1|65
1632843150000|2021-09-28 15:32:30|87328.5|87303.5|87338.7|87288.7|87339.1|87304.9|87323.7|87287.3|50
1632843160000|2021-09-28 15:32:40|87335.4|87285.4|87336.6|87286.6|87340.4|87301.4|87325.4|87283.3|68
1632843170000|2021-09-28 15:32:50|87337|87287|87332.3|87282.3|87337.4|87287.4|87331.7|87281.7|64
1632843180000|2021-09-28 15:33:00|87332.2|87282.2|87323.6|87298.6|87340.6|87303.5|87322.7|87280.2|54
1632843190000|2021-09-28 15:33:10|87322.9|87297.9|87326|87301|87328.2|87303.2|87322.9|87297.9|54
1632843200000|2021-09-28 15:33:20|87325.9|87300.9|87325.5|87300.5|87328.1|87303.1|87325.2|87300.2|55
1632843210000|2021-09-28 15:33:30|87325.1|87300.1|87319.8|87294.8|87334.5|87303.1|87318|87284.5|47
1632843220000|2021-09-28 15:33:40|87318.8|87293.8|87319.1|87294.1|87320.9|87295.9|87318.4|87293.4|52
1632843230000|2021-09-28 15:33:50|87318.9|87293.9|87331|87281|87332.2|87294.8|87317.8|87280.4|55
1632843240000|2021-09-28 15:34:00|87331.2|87281.2|87327.3|87277.3|87331.8|87281.8|87327.3|87277.3|41
1632843250000|2021-09-28 15:34:10|87327.5|87277.5|87302.2|87277.2|87329.1|87290.1|87301.5|87265.7|69
1632843260000|2021-09-28 15:34:20|87301.5|87276.5|87298.1|87273.1|87313.1|87277.5|87297.6|87261.2|56
1632843270000|2021-09-28 15:34:30|87310.7|87260.7|87306.2|87256.2|87315.1|87278.1|87294.4|87254.1|70
1632843280000|2021-09-28 15:34:40|87305|87255|87263.4|87213.4|87305.7|87264.5|87263.4|87213.4|70
1632843290000|2021-09-28 15:34:50|87263.6|87213.6|87262.9|87212.9|87267|87217|87261.2|87211.2|68
1632843300000|2021-09-28 15:35:00|87263.1|87213.1|87264.3|87214.3|87265|87215|87258.5|87208.5|62
1632843310000|2021-09-28 15:35:10|87263.5|87213.5|87271.4|87221.4|87271.6|87221.6|87259.6|87209.6|60
1632843320000|2021-09-28 15:35:20|87271.5|87221.5|87271|87221|87271.5|87221.5|87267|87217|46
1632843330000|2021-09-28 15:35:30|87270.9|87220.9|87275.6|87225.6|87276.7|87226.7|87270.9|87220.9|55
1632843340000|2021-09-28 15:35:40|87276.6|87226.6|87278.5|87228.5|87279.3|87229.3|87276.6|87226.6|42
1632843350000|2021-09-28 15:35:50|87276.1|87226.1|87268.9|87218.9|87277.3|87227.3|87267.8|87217.8|62
1632843360000|2021-09-28 15:36:00|87270.2|87220.2|87277.6|87227.6|87277.7|87227.7|87270.2|87220.2|63
1632843370000|2021-09-28 15:36:10|87277.8|87227.8|87280.1|87230.1|87282.5|87232.5|87277.3|87227.3|59
1632843380000|2021-09-28 15:36:20|87280|87230|87272.9|87222.9|87281.3|87231.3|87272.8|87222.8|51
1632843390000|2021-09-28 15:36:30|87272.6|87222.6|87271.2|87221.2|87274.2|87224.2|87270.5|87220.5|62
1632843400000|2021-09-28 15:36:40|87271.3|87221.3|87268|87218|87272.1|87228.3|87253.1|87213.9|61
1632843410000|2021-09-28 15:36:50|87267.9|87217.9|87257|87207|87268.1|87229.1|87254.1|87206.7|57
1632843420000|2021-09-28 15:37:00|87257.1|87207.1|87255.2|87205.2|87257.3|87207.3|87250.2|87200.2|52
1632843430000|2021-09-28 15:37:10|87257.3|87207.3|87263.1|87213.1|87263.1|87213.1|87255.6|87205.6|55
1632843440000|2021-09-28 15:37:20|87262.5|87212.5|87260.7|87210.7|87268.6|87230.6|87254.9|87209.9|51
1632843450000|2021-09-28 15:37:30|87260.8|87210.8|87257.6|87232.6|87269.7|87232.7|87256.9|87209.8|58
1632843460000|2021-09-28 15:37:40|87257|87232|87268.7|87243.7|87279.9|87245.4|87257|87223.9|70
1632843470000|2021-09-28 15:37:50|87268.8|87243.8|87277.1|87252.1|87286.9|87253.5|87266.6|87235.8|62
1632843480000|2021-09-28 15:38:00|87277|87252|87291.4|87241.4|87293.7|87254.3|87277|87238.7|62
1632843490000|2021-09-28 15:38:10|87292.2|87242.2|87296.3|87246.3|87296.9|87246.9|87286.2|87236.2|57
1632843500000|2021-09-28 15:38:20|87296.2|87246.2|87297.1|87247.1|87297.8|87247.8|87295.4|87245.4|57
1632843510000|2021-09-28 15:38:30|87297|87247|87297.9|87247.9|87298.5|87248.5|87297|87247|33
1632843520000|2021-09-28 15:38:40|87297.7|87247.7|87294.2|87244.2|87298.9|87248.9|87292|87242|57
1632843530000|2021-09-28 15:38:50|87293.4|87243.4|87293.5|87243.5|87294.4|87244.4|87291.7|87241.7|43
1632843540000|2021-09-28 15:39:00|87293.7|87243.7|87300.4|87250.4|87301.9|87251.9|87293.4|87243.4|50
1632843550000|2021-09-28 15:39:10|87299.7|87249.7|87295.7|87245.7|87302.4|87252.4|87295.2|87245.2|54
1632843560000|2021-09-28 15:39:20|87295.9|87245.9|87293.1|87243.1|87295.9|87245.9|87291.6|87241.6|56
1632843570000|2021-09-28 15:39:30|87292.8|87242.8|87296.4|87246.4|87297|87247|87292.6|87242.6|39
1632843580000|2021-09-28 15:39:40|87296.7|87246.7|87299.9|87249.9|87303.9|87253.9|87296|87246|48
1632843590000|2021-09-28 15:39:50|87299.8|87249.8|87301.1|87251.1|87301.5|87251.5|87298.6|87248.6|42
1632843600000|2021-09-28 15:40:00|87300.8|87250.8|87299.6|87249.6|87302.6|87252.6|87296.8|87246.8|49
1632843610000|2021-09-28 15:40:10|87299.5|87249.5|87293.9|87243.9|87301.4|87256.4|87281.4|87243.6|56
1632843620000|2021-09-28 15:40:20|87293.4|87243.4|87289.4|87239.4|87293.4|87243.4|87289.4|87239.4|50
1632843630000|2021-09-28 15:40:30|87289.5|87239.5|87289.1|87239.1|87291.1|87241.1|87288.8|87238.8|52
1632843640000|2021-09-28 15:40:40|87288.5|87238.5|87312.2|87262.2|87313.5|87263.5|87288.5|87238.5|63
1632843650000|2021-09-28 15:40:50|87312.4|87262.4|87324.8|87274.8|87327.3|87277.3|87311.1|87261.1|61
1632843660000|2021-09-28 15:41:00|87327.1|87277.1|87325.5|87275.5|87327.1|87277.1|87323.3|87273.3|55
1632843670000|2021-09-28 15:41:10|87326|87276|87321.5|87271.5|87327.2|87277.2|87319.9|87269.9|49
1632843680000|2021-09-28 15:41:20|87321.7|87271.7|87304.8|87254.8|87321.7|87271.7|87304.8|87254.8|62
1632843690000|2021-09-28 15:41:30|87304.9|87254.9|87295.5|87245.5|87304.9|87267.3|87286.1|87244.5|51
1632843700000|2021-09-28 15:41:40|87295.6|87245.6|87289.2|87239.2|87296.4|87255.8|87280.4|87239.2|47
1632843710000|2021-09-28 15:41:50|87286.2|87236.2|87283.4|87233.4|87289.3|87239.3|87283|87233|53
1632843720000|2021-09-28 15:42:00|87284.2|87234.2|87284.5|87234.5|87284.5|87234.5|87281|87231|52
1632843730000|2021-09-28 15:42:10|87285.3|87235.3|87285.4|87235.4|87286.7|87236.7|87284.6|87234.6|39
1632843740000|2021-09-28 15:42:20|87285.5|87235.5|87280|87255|87292.7|87255.3|87275.3|87235.5|46
1632843750000|2021-09-28 15:42:30|87279.8|87254.8|87282.4|87257.4|87282.9|87257.9|87279.1|87254.1|44
1632843760000|2021-09-28 15:42:40|87281.7|87256.7|87284.5|87259.5|87284.6|87259.6|87280.8|87255.8|45
1632843770000|2021-09-28 15:42:50|87284.1|87259.1|87294.3|87244.3|87295.1|87261.1|87282|87242.8|55
1632843780000|2021-09-28 15:43:00|87294.1|87244.1|87299.5|87249.5|87301.8|87263.1|87287.6|87244.1|60
1632843790000|2021-09-28 15:43:10|87299.2|87249.2|87295.6|87245.6|87300.2|87250.2|87294.9|87244.9|43
1632843800000|2021-09-28 15:43:20|87295.5|87245.5|87313.3|87263.3|87314|87274.4|87295.2|87245.2|65
1632843810000|2021-09-28 15:43:30|87314.1|87264.1|87303.5|87278.5|87317.9|87281.4|87301.4|87262.5|65
1632843820000|2021-09-28 15:43:40|87304.1|87279.1|87317.4|87267.4|87318.8|87279.1|87303.5|87266|44
1632843830000|2021-09-28 15:43:50|87317.5|87267.5|87327.4|87277.4|87327.9|87291.5|87308.7|87265.2|54
1632843840000|2021-09-28 15:44:00|87328.4|87278.4|87316.6|87291.6|87328.7|87291.8|87307.2|87271.5|64
1632843850000|2021-09-28 15:44:10|87316.5|87291.5|87329.2|87279.2|87334.4|87291.5|87316.5|87277.7|60
1632843860000|2021-09-28 15:44:20|87329.4|87279.4|87333.5|87283.5|87338|87297.1|87318.3|87277|58
1632843870000|2021-09-28 15:44:30|87335|87285|87342.2|87292.2|87342.3|87292.3|87332.4|87282.4|60
1632843880000|2021-09-28 15:44:40|87341.9|87291.9|87339.1|87289.1|87342|87292|87336.8|87286.8|52
1632843890000|2021-09-28 15:44:50|87339.5|87289.5|87337.5|87287.5|87342.1|87292.1|87337.5|87287.5|52
1632843900000|2021-09-28 15:45:00|87337.7|87287.7|87333.8|87283.8|87339.8|87289.8|87333.8|87283.8|61
1632843910000|2021-09-28 15:45:10|87333.9|87283.9|87335.5|87285.5|87335.5|87285.5|87333.8|87283.8|38
1632843920000|2021-09-28 15:45:20|87335.2|87285.2|87321.9|87271.9|87336.4|87288.4|87313.1|87270.6|57
1632843930000|2021-09-28 15:45:30|87321.2|87271.2|87326.1|87276.1|87327.1|87277.1|87321.2|87271.2|47
1632843940000|2021-09-28 15:45:40|87326.4|87276.4|87324|87299|87335|87299.3|87316.5|87276.4|59
1632843950000|2021-09-28 15:45:50|87324.3|87299.3|87336.5|87286.5|87338.5|87302.9|87323.6|87285.2|58
1632843960000|2021-09-28 15:46:00|87336.7|87286.7|87317|87292|87336.7|87297.2|87315.9|87278.6|54
1632843970000|2021-09-28 15:46:10|87317.3|87292.3|87330.4|87280.4|87330.7|87294.1|87316.5|87280.4|40
1632843980000|2021-09-28 15:46:20|87330.7|87280.7|87329.6|87279.6|87331.8|87281.8|87329.3|87279.3|39
1632843990000|2021-09-28 15:46:30|87330.3|87280.3|87331.4|87281.4|87331.5|87281.5|87330|87280|20
1632844000000|2021-09-28 15:46:40|87331.3|87281.3|87317.5|87292.5|87331.5|87295.7|87317.5|87280.9|43
1632844010000|2021-09-28 15:46:50|87317.2|87292.2|87325.7|87275.7|87329|87292.2|87316.9|87275.2|51
1632844020000|2021-09-28 15:47:00|87325.8|87275.8|87318.8|87293.8|87326.9|87294.3|87315.3|87271.7|52
1632844030000|2021-09-28 15:47:10|87318.9|87293.9|87315.6|87290.6|87318.9|87293.9|87313.2|87288.2|48
1632844040000|2021-09-28 15:47:20|87315.5|87290.5|87310.3|87285.3|87315.8|87290.8|87310.1|87285.1|43
1632844050000|2021-09-28 15:47:30|87323|87273|87306.8|87281.8|87323.5|87286.8|87305.6|87272.4|43
1632844060000|2021-09-28 15:47:40|87306.6|87281.6|87308.8|87283.8|87319.1|87284.6|87305.6|87267.5|43
1632844070000|2021-09-28 15:47:50|87309.1|87284.1|87312.8|87287.8|87326.7|87289.2|87308.5|87274.6|49
1632844080000|2021-09-28 15:48:00|87313|87288|87312.3|87287.3|87315.2|87290.2|87311.9|87286.9|51
1632844090000|2021-09-28 15:48:10|87312.4|87287.4|87313.4|87288.4|87314.3|87289.3|87312.4|87287.4|39
1632844100000|2021-09-28 15:48:20|87313|87288|87307.3|87282.3|87313.4|87288.4|87305.7|87280.7|45
1632844110000|2021-09-28 15:48:30|87307.8|87282.8|87307.2|87282.2|87308.2|87283.2|87307|87282|39
1632844120000|2021-09-28 15:48:40|87306.9|87281.9|87316.9|87266.9|87320.9|87282.1|87306.3|87266|38
1632844130000|2021-09-28 15:48:50|87316.5|87266.5|87313.1|87263.1|87316.5|87276.1|87299.9|87262.5|41
1632844140000|2021-09-28 15:49:00|87312.7|87262.7|87309|87259|87313.7|87263.7|87309|87259|38
1632844150000|2021-09-28 15:49:10|87310.5|87260.5|87316.4|87266.4|87318.5|87273.6|87296.5|87259.4|54
1632844160000|2021-09-28 15:49:20|87317.2|87267.2|87317|87267|87317.2|87267.2|87313.6|87263.6|35
1632844170000|2021-09-28 15:49:30|87317.1|87267.1|87307|87282|87319.3|87282.3|87305.8|87265|51
1632844180000|2021-09-28 15:49:40|87307.4|87282.4|87317.5|87267.5|87317.9|87282.5|87306.4|87266.7|44
1632844190000|2021-09-28 15:49:50|87317.6|87267.6|87305.9|87280.9|87319.3|87282|87305.7|87265.7|45
1632844200000|2021-09-28 15:50:00|87316.6|87266.6|87318.4|87268.4|87318.4|87278.7|87301.3|87262.4|51
1632844210000|2021-09-28 15:50:10|87317.3|87267.3|87316.1|87266.1|87319.5|87269.5|87315.6|87265.6|54
1632844220000|2021-09-28 15:50:20|87316.2|87266.2|87310.6|87260.6|87316.8|87266.8|87309.4|87259.4|48
1632844230000|2021-09-28 15:50:30|87310.1|87260.1|87310|87260|87312.8|87262.8|87307.4|87257.4|50
1632844240000|2021-09-28 15:50:40|87310.1|87260.1|87300.6|87275.6|87312.5|87276.4|87299.4|87258.7|48
1632844250000|2021-09-28 15:50:50|87301.9|87276.9|87302|87277|87319.1|87277.2|87301.2|87260.3|44
1632844260000|2021-09-28 15:51:00|87302.2|87277.2|87312.1|87262.1|87312.5|87277.2|87300.5|87259.6|36
1632844270000|2021-09-28 15:51:10|87312.2|87262.2|87315.6|87265.6|87318.5|87281.7|87305.8|87262|50
1632844280000|2021-09-28 15:51:20|87315.7|87265.7|87312.5|87262.5|87316.5|87266.5|87311.7|87261.7|50
1632844290000|2021-09-28 15:51:30|87312.8|87262.8|87310.9|87260.9|87313.1|87263.1|87310.8|87260.8|45
1632844300000|2021-09-28 15:51:40|87311.3|87261.3|87309.5|87259.5|87311.6|87272.5|87297.5|87256.3|47
1632844310000|2021-09-28 15:51:50|87309.7|87259.7|87313|87263|87313.4|87263.4|87309|87259|48
1632844320000|2021-09-28 15:52:00|87313.3|87263.3|87315.3|87265.3|87315.3|87265.3|87309.9|87259.9|56
1632844330000|2021-09-28 15:52:10|87313.6|87263.6|87313.2|87263.2|87315.5|87265.5|87312.9|87262.9|44
1632844340000|2021-09-28 15:52:20|87313.3|87263.3|87298.5|87273.5|87313.3|87273.9|87296.2|87259.6|45
1632844350000|2021-09-28 15:52:30|87298.3|87273.3|87301.9|87276.9|87319.8|87282.8|87298.2|87264.5|41
1632844360000|2021-09-28 15:52:40|87302|87277|87305.9|87280.9|87319.1|87282|87302|87269.1|51
1632844370000|2021-09-28 15:52:50|87306.1|87281.1|87309.6|87284.6|87309.7|87284.7|87304.9|87279.9|39
1632844380000|2021-09-28 15:53:00|87309.2|87284.2|87313.1|87288.1|87314.7|87289.7|87308.3|87283.3|44
1632844390000|2021-09-28 15:53:10|87313.5|87288.5|87310.5|87285.5|87323.4|87288.8|87309.9|87272.3|45
1632844400000|2021-09-28 15:53:20|87310.8|87285.8|87317.4|87292.4|87317.4|87292.4|87309.3|87284.3|48
1632844410000|2021-09-28 15:53:30|87317.8|87292.8|87317.5|87292.5|87318.4|87293.4|87317|87292|47
1632844420000|2021-09-28 15:53:40|87318.3|87293.3|87312.7|87287.7|87318.6|87293.6|87312.2|87287.2|41
1632844430000|2021-09-28 15:53:50|87312.5|87287.5|87308|87283|87321.4|87287.8|87306.7|87269.6|43
1632844440000|2021-09-28 15:54:00|87307.9|87282.9|87314.3|87289.3|87332.2|87291|87307.7|87273.4|41
1632844450000|2021-09-28 15:54:10|87314.4|87289.4|87321.9|87271.9|87328|87289.8|87309.7|87271|50
1632844460000|2021-09-28 15:54:20|87321.8|87271.8|87318.4|87268.4|87322.1|87272.1|87317.8|87267.8|42
1632844470000|2021-09-28 15:54:30|87317.8|87267.8|87317.6|87267.6|87318.1|87268.1|87317.2|87267.2|23
1632844480000|2021-09-28 15:54:40|87317.5|87267.5|87308.1|87283.1|87320|87283.1|87307.8|87266.7|38
1632844490000|2021-09-28 15:54:50|87308|87283|87307.1|87282.1|87323.4|87283.7|87307.1|87267.7|52
1632844500000|2021-09-28 15:55:00|87308.8|87283.8|87326.5|87276.5|87326.8|87283.8|87308.8|87269.4|57
1632844510000|2021-09-28 15:55:10|87326.3|87276.3|87326.7|87276.7|87326.8|87276.8|87324.3|87274.3|46
1632844520000|2021-09-28 15:55:20|87327.2|87277.2|87325|87275|87327.7|87277.7|87323.5|87273.5|42
1632844530000|2021-09-28 15:55:30|87324.8|87274.8|87317.1|87292.1|87330.1|87292.5|87316.9|87274.8|40
1632844540000|2021-09-28 15:55:40|87316.9|87291.9|87329|87279|87329.6|87293.1|87316.9|87278.4|38
1632844550000|2021-09-28 15:55:50|87329.3|87279.3|87325.5|87300.5|87338.2|87302.6|87321.2|87279.3|47
1632844560000|2021-09-28 15:56:00|87325.7|87300.7|87324.6|87299.6|87326.2|87301.2|87324.6|87299.6|38
1632844570000|2021-09-28 15:56:10|87324.4|87299.4|87338.3|87288.3|87338.5|87299.9|87322.6|87287|32
1632844580000|2021-09-28 15:56:20|87338.4|87288.4|87335.6|87310.6|87346.5|87312|87326.6|87288.4|48
1632844590000|2021-09-28 15:56:30|87335.2|87310.2|87350.1|87300.1|87350.8|87317.7|87334.8|87299.8|52
1632844600000|2021-09-28 15:56:40|87350.6|87300.6|87345.6|87320.6|87358.2|87320.6|87335.7|87297.8|54
1632844610000|2021-09-28 15:56:50|87345.5|87320.5|87359.4|87309.4|87364.8|87327.9|87345.5|87308.6|67
1632844620000|2021-09-28 15:57:00|87359.2|87309.2|87354.6|87304.6|87359.2|87309.2|87353.1|87303.1|52
1632844630000|2021-09-28 15:57:10|87355|87305|87355.9|87305.9|87357.4|87316.2|87340.5|87301.5|58
1632844640000|2021-09-28 15:57:20|87355.7|87305.7|87352.5|87302.5|87357.5|87316.6|87337.8|87298.6|54
1632844650000|2021-09-28 15:57:30|87352.3|87302.3|87351.9|87301.9|87354.1|87304.1|87350.8|87300.8|55
1632844660000|2021-09-28 15:57:40|87351.7|87301.7|87333.1|87308.1|87351.7|87308.2|87331.3|87293.7|57
1632844670000|2021-09-28 15:57:50|87333.2|87308.2|87339.2|87289.2|87344.2|87308.2|87328|87288.5|53
1632844680000|2021-09-28 15:58:00|87339.1|87289.1|87339.4|87289.4|87340.5|87290.5|87338.3|87288.3|38
1632844690000|2021-09-28 15:58:10|87339.3|87289.3|87317.9|87292.9|87339.3|87296.8|87317.9|87280.7|46
1632844700000|2021-09-28 15:58:20|87318|87293|87337|87287|87339.2|87296.7|87317.9|87283.4|47
1632844710000|2021-09-28 15:58:30|87337.1|87287.1|87341.2|87291.2|87341.6|87291.6|87336.4|87286.4|43
1632844720000|2021-09-28 15:58:40|87341.6|87291.6|87335.5|87285.5|87341.6|87291.6|87335.5|87285.5|51
1632844730000|2021-09-28 15:58:50|87335.6|87285.6|87329.8|87279.8|87335.6|87296.9|87321.9|87279|55
1632844740000|2021-09-28 15:59:00|87329.7|87279.7|87333.9|87283.9|87333.9|87283.9|87328.2|87278.2|45
1632844750000|2021-09-28 15:59:10|87332.1|87282.1|87335.4|87285.4|87335.7|87295.1|87316.9|87279.2|52
1632844760000|2021-09-28 15:59:20|87335.6|87285.6|87320.2|87295.2|87335.6|87298.7|87319.5|87283.2|42
1632844770000|2021-09-28 15:59:30|87320.4|87295.4|87318.6|87293.6|87320.8|87295.8|87316.6|87291.6|43
1632844780000|2021-09-28 15:59:40|87318.8|87293.8|87334.2|87309.2|87334.3|87309.3|87318.8|87293.8|47
1632844790000|2021-09-28 15:59:50|87333.9|87308.9|87336|87311|87347.2|87312|87331.9|87294|39
1632844800000|2021-09-28 16:00:00|87336.6|87311.6|87353.6|87303.6|87359.6|87311.6|87336.6|87298.9|61
1632844810000|2021-09-28 16:00:10|87354.1|87304.1|87354.6|87304.6|87355.3|87305.3|87350|87300|48
1632844820000|2021-09-28 16:00:20|87354.3|87304.3|87350.1|87300.1|87355.8|87305.8|87347.6|87297.6|45
1632844830000|2021-09-28 16:00:30|87351|87301|87349.4|87299.4|87351.7|87301.7|87349.2|87299.2|42
1632844840000|2021-09-28 16:00:40|87349.6|87299.6|87353.3|87303.3|87354.2|87304.2|87349.6|87299.6|48
1632844850000|2021-09-28 16:00:50|87352.8|87302.8|87344.7|87294.7|87352.8|87310.9|87335.1|87294.7|38
1632844860000|2021-09-28 16:01:00|87345.5|87295.5|87355.9|87305.9|87356.2|87306.2|87345.1|87295.1|55
1632844870000|2021-09-28 16:01:10|87356|87306|87361.6|87311.6|87361.6|87322.4|87347.4|87305.7|46
1632844880000|2021-09-28 16:01:20|87361.7|87311.7|87361.4|87311.4|87363.4|87313.4|87359.7|87309.7|42
1632844890000|2021-09-28 16:01:30|87361.1|87311.1|87357.1|87307.1|87361.7|87311.7|87354.5|87304.5|45
1632844900000|2021-09-28 16:01:40|87357.3|87307.3|87353.1|87303.1|87357.3|87307.3|87352.8|87302.8|52
1632844910000|2021-09-28 16:01:50|87353.2|87303.2|87345.2|87295.2|87355|87305|87344.7|87294.7|54
1632844920000|2021-09-28 16:02:00|87345.1|87295.1|87342.5|87292.5|87345.1|87295.1|87340|87290|44
1632844930000|2021-09-28 16:02:10|87342.1|87292.1|87333.8|87283.8|87342.4|87292.4|87333.4|87283.4|50
1632844940000|2021-09-28 16:02:20|87332.7|87282.7|87334.4|87284.4|87335.9|87285.9|87326.8|87276.8|61
1632844950000|2021-09-28 16:02:30|87333.1|87283.1|87336.2|87286.2|87339.2|87289.2|87329.4|87279.4|63
1632844960000|2021-09-28 16:02:40|87335.2|87285.2|87334.1|87284.1|87337.5|87287.5|87330.1|87280.1|51
1632844970000|2021-09-28 16:02:50|87334|87284|87344.3|87294.3|87345.5|87295.5|87333.2|87283.2|58
1632844980000|2021-09-28 16:03:00|87344.4|87294.4|87345.2|87295.2|87345.9|87295.9|87343.8|87293.8|38
1632844990000|2021-09-28 16:03:10|87345.3|87295.3|87334.9|87284.9|87347.1|87297.1|87334.9|87284.9|52
1632845000000|2021-09-28 16:03:20|87335.7|87285.7|87340.4|87290.4|87342.7|87292.7|87335.7|87285.7|54
1632845010000|2021-09-28 16:03:30|87341|87291|87337.4|87287.4|87341|87291|87334.9|87284.9|56
1632845020000|2021-09-28 16:03:40|87337.9|87287.9|87344.5|87294.5|87345|87295|87337.7|87287.7|54
1632845030000|2021-09-28 16:03:50|87343.4|87293.4|87342.3|87292.3|87345.4|87295.4|87341.6|87291.6|50
1632845040000|2021-09-28 16:04:00|87342.6|87292.6|87352.3|87302.3|87352.3|87302.3|87340.3|87290.3|54
1632845050000|2021-09-28 16:04:10|87351.1|87301.1|87348.7|87298.7|87351.2|87301.2|87347|87297|40
1632845060000|2021-09-28 16:04:20|87349|87299|87343.6|87293.6|87349|87299|87341.8|87291.8|51
1632845070000|2021-09-28 16:04:30|87343.5|87293.5|87343.5|87293.5|87346.7|87296.7|87343.3|87293.3|42
1632845080000|2021-09-28 16:04:40|87343.4|87293.4|87345|87295|87345.8|87295.8|87343.4|87293.4|22
1632845090000|2021-09-28 16:04:50|87344.9|87294.9|87344.5|87294.5|87346.7|87296.7|87344.4|87294.4|27
1632845100000|2021-09-28 16:05:00|87344.3|87294.3|87346.9|87296.9|87347|87297|87344.3|87294.3|35
1632845110000|2021-09-28 16:05:10|87346.7|87296.7|87350.5|87300.5|87350.5|87300.5|87344|87294|29
1632845120000|2021-09-28 16:05:20|87348.5|87298.5|87349.4|87299.4|87352.6|87302.6|87346.7|87296.7|63
1632845130000|2021-09-28 16:05:30|87349.9|87299.9|87354.2|87304.2|87356.5|87306.5|87349.2|87299.2|60
1632845140000|2021-09-28 16:05:40|87355|87305|87354.9|87304.9|87356.2|87306.2|87353|87303|41
1632845150000|2021-09-28 16:05:50|87354.6|87304.6|87350.7|87300.7|87354.6|87304.6|87349|87299|54
1632845160000|2021-09-28 16:06:00|87351.1|87301.1|87354.1|87304.1|87355.6|87305.6|87349.9|87299.9|64
1632845170000|2021-09-28 16:06:10|87354.4|87304.4|87356.4|87306.4|87358.1|87308.1|87354.4|87304.4|52
1632845180000|2021-09-28 16:06:20|87356.6|87306.6|87358.1|87308.1|87358.4|87308.4|87355.6|87305.6|31
1632845190000|2021-09-28 16:06:30|87358.3|87308.3|87358.1|87308.1|87363|87313|87357.8|87307.8|52
1632845200000|2021-09-28 16:06:40|87358.5|87308.5|87364.3|87314.3|87365.4|87315.4|87357.7|87307.7|56
1632845210000|2021-09-28 16:06:50|87364.7|87314.7|87360.7|87310.7|87365.1|87315.1|87360.7|87310.7|46
1632845220000|2021-09-28 16:07:00|87360.3|87310.3|87357|87307|87361.5|87311.5|87356.1|87306.1|59
1632845230000|2021-09-28 16:07:10|87356.2|87306.2|87355.5|87305.5|87357|87307|87354.6|87304.6|47
1632845240000|2021-09-28 16:07:20|87355.4|87305.4|87353.7|87303.7|87355.9|87305.9|87352.4|87302.4|37
1632845250000|2021-09-28 16:07:30|87354|87304|87352.6|87302.6|87354|87304|87351.5|87301.5|28
1632845260000|2021-09-28 16:07:40|87352.8|87302.8|87334.7|87284.7|87352.8|87309.6|87334.6|87284.7|54
1632845270000|2021-09-28 16:07:50|87329.3|87279.3|87318.4|87268.4|87329.3|87279.3|87316.1|87266.1|56
1632845280000|2021-09-28 16:08:00|87318.9|87268.9|87325.1|87275.1|87325.3|87275.3|87317.1|87267.1|50
1632845290000|2021-09-28 16:08:10|87325.5|87275.5|87337.3|87287.3|87337.5|87287.5|87323.5|87273.5|63
1632845300000|2021-09-28 16:08:20|87337.2|87287.2|87340.4|87290.4|87340.9|87290.9|87337.2|87287.2|49
1632845310000|2021-09-28 16:08:30|87340.6|87290.6|87334.1|87284.1|87340.9|87290.9|87333|87283|31
1632845320000|2021-09-28 16:08:40|87333.5|87283.5|87334.5|87284.5|87335.1|87285.1|87333.5|87283.5|33
1632845330000|2021-09-28 16:08:50|87334.4|87284.4|87333.8|87283.8|87334.4|87284.4|87333.2|87283.2|35
1632845340000|2021-09-28 16:09:00|87333.6|87283.6|87334.6|87284.6|87335.9|87285.9|87333.3|87283.3|31
1632845350000|2021-09-28 16:09:10|87334.9|87284.9|87339.4|87289.4|87339.9|87289.9|87334.4|87284.4|44
1632845360000|2021-09-28 16:09:20|87338.6|87288.6|87336.4|87286.4|87338.7|87300.9|87324.4|87284.3|46
1632845370000|2021-09-28 16:09:30|87334.1|87284.1|87332.8|87282.8|87336|87286|87331.7|87281.7|37
1632845380000|2021-09-28 16:09:40|87332.9|87282.9|87339.3|87289.3|87340.2|87290.2|87331.7|87281.7|56
1632845390000|2021-09-28 16:09:50|87337.2|87287.2|87340.1|87290.1|87340.1|87290.1|87335|87285|55
1632845400000|2021-09-28 16:10:00|87339.8|87289.8|87350|87300|87350|87300|87338|87288|53
1632845410000|2021-09-28 16:10:10|87350.3|87300.3|87339.2|87289.2|87350.4|87300.4|87337.5|87287.5|58
1632845420000|2021-09-28 16:10:20|87339.1|87289.1|87336.6|87286.6|87341.1|87291.1|87336.4|87286.4|50
1632845430000|2021-09-28 16:10:30|87336.1|87286.1|87336.6|87286.6|87338.4|87288.4|87333|87283|51
1632845440000|2021-09-28 16:10:40|87336.5|87286.5|87335.3|87285.3|87339.1|87289.1|87335.3|87285.3|44
1632845450000|2021-09-28 16:10:50|87335|87285|87332.2|87282.2|87337.3|87287.3|87325.6|87275.6|48
1632845460000|2021-09-28 16:11:00|87332.5|87282.5|87316|87266|87333|87288.7|87313.4|87263.4|62
1632845470000|2021-09-28 16:11:10|87313.3|87263.3|87312|87262|87320|87270|87311.7|87261.7|50
1632845480000|2021-09-28 16:11:20|87314.9|87264.9|87306.3|87256.3|87317.4|87267.4|87302.3|87252.3|55
1632845490000|2021-09-28 16:11:30|87306.2|87256.2|87295.9|87245.9|87307|87257|87295.9|87245.9|55
1632845500000|2021-09-28 16:11:40|87298|87248|87299.3|87249.3|87301|87251|87291.7|87241.7|57
1632845510000|2021-09-28 16:11:50|87292.3|87242.3|87299.3|87249.3|87300.3|87250.3|87292.3|87242.3|33
1632845520000|2021-09-28 16:12:00|87302|87252|87294.3|87244.3|87302|87252|87293.4|87243.4|42
1632845530000|2021-09-28 16:12:10|87293.5|87243.5|87293.5|87243.5|87295.4|87245.4|87289.7|87239.7|45
1632845540000|2021-09-28 16:12:20|87293.6|87243.6|87277.6|87252.6|87294.1|87252.8|87276.2|87238.8|31
1632845550000|2021-09-28 16:12:30|87275.9|87250.9|87288.7|87238.7|87290.2|87254.5|87275.9|87238.3|59
1632845560000|2021-09-28 16:12:40|87288.5|87238.5|87280.8|87255.8|87292.7|87256.2|87280.8|87238.5|42
1632845570000|2021-09-28 16:12:50|87281.2|87256.2|87293.1|87243.1|87293.6|87258|87280.9|87240|38
1632845580000|2021-09-28 16:13:00|87291.9|87241.9|87290.3|87240.3|87294|87256.8|87280.6|87240.1|40
1632845590000|2021-09-28 16:13:10|87290.7|87240.7|87291.8|87241.8|87292.4|87242.4|87290.7|87240.7|35
1632845600000|2021-09-28 16:13:20|87291.6|87241.6|87286.3|87236.3|87294.1|87244.1|87283.2|87233.2|53
1632845610000|2021-09-28 16:13:30|87285.7|87235.7|87287.6|87237.6|87287.8|87237.8|87284.8|87234.8|37
1632845620000|2021-09-28 16:13:40|87287.7|87237.7|87289|87239|87289.7|87239.7|87286.3|87236.3|37
1632845630000|2021-09-28 16:13:50|87288.8|87238.8|87287.4|87237.4|87290.5|87240.5|87286.7|87236.7|41
1632845640000|2021-09-28 16:14:00|87287.5|87237.5|87275.1|87250.1|87287.5|87252.1|87274.4|87237.5|40
1632845650000|2021-09-28 16:14:10|87275.5|87250.5|87282.2|87232.2|87285.6|87250.7|87270.3|87228.6|51
1632845660000|2021-09-28 16:14:20|87282|87232|87261.9|87236.9|87283|87243.2|87261.9|87219.5|45
1632845670000|2021-09-28 16:14:30|87263|87238|87260.4|87235.4|87275.7|87239.7|87260.4|87219.3|43
1632845680000|2021-09-28 16:14:40|87260.6|87235.6|87270.8|87220.8|87271.1|87236.4|87260.2|87217.5|47
1632845690000|2021-09-28 16:14:50|87269.6|87219.6|87270.1|87220.1|87272.2|87236.1|87259.6|87215.7|51
1632845700000|2021-09-28 16:15:00|87271.3|87221.3|87269.1|87219.1|87273.2|87235.5|87260.4|87219.1|44
1632845710000|2021-09-28 16:15:10|87269.4|87219.4|87267|87217|87272.6|87236.6|87259.6|87217|44
1632845720000|2021-09-28 16:15:20|87268.5|87218.5|87268.5|87218.5|87271.9|87221.9|87267.5|87217.5|32
1632845730000|2021-09-28 16:15:30|87268.7|87218.7|87270.3|87220.3|87272.8|87235.5|87260.5|87218.6|36
1632845740000|2021-09-28 16:15:40|87268|87218|87271.4|87221.4|87271.7|87221.7|87268|87218|35
1632845750000|2021-09-28 16:15:50|87271.1|87221.1|87271|87221|87272.3|87222.3|87270.8|87220.8|30
1632845760000|2021-09-28 16:16:00|87272.3|87222.3|87269.4|87219.4|87272.3|87222.3|87264.1|87214.1|58
1632845770000|2021-09-28 16:16:10|87269.1|87219.1|87268|87218|87270.8|87220.8|87264.3|87214.3|53
1632845780000|2021-09-28 16:16:20|87268.3|87218.3|87267|87217|87269.9|87219.9|87265.5|87215.5|45
1632845790000|2021-09-28 16:16:30|87266.1|87216.1|87263.5|87213.5|87268.1|87218.1|87263|87213|53
1632845800000|2021-09-28 16:16:40|87263.6|87213.6|87259.2|87209.2|87263.9|87213.9|87257.1|87207.1|40
1632845810000|2021-09-28 16:16:50|87259.8|87209.8|87259.9|87209.9|87261.2|87211.2|87259|87209|42
1632845820000|2021-09-28 16:17:00|87260.1|87210.1|87266.5|87216.5|87269.2|87219.2|87258.4|87208.4|44
1632845830000|2021-09-28 16:17:10|87266.3|87216.3|87268.5|87218.5|87268.6|87218.6|87264.8|87214.8|48
1632845840000|2021-09-28 16:17:20|87267.8|87217.8|87265.5|87215.5|87269.2|87219.2|87264.3|87214.3|48
1632845850000|2021-09-28 16:17:30|87266.1|87216.1|87263.9|87213.9|87267.9|87217.9|87260.2|87210.2|45
1632845860000|2021-09-28 16:17:40|87261.6|87211.6|87257|87207|87264.2|87214.2|87255.7|87205.7|45
1632845870000|2021-09-28 16:17:50|87255.9|87205.9|87258.3|87208.3|87259.4|87209.4|87255.9|87205.9|33
1632845880000|2021-09-28 16:18:00|87258.5|87208.5|87254.5|87204.5|87263|87213|87251|87201|41
1632845890000|2021-09-28 16:18:10|87252.3|87202.3|87255.8|87205.8|87255.8|87205.8|87252.3|87202.3|45
1632845900000|2021-09-28 16:18:20|87248.3|87198.3|87256.2|87206.2|87257.1|87207.1|87248.3|87198.3|48
1632845910000|2021-09-28 16:18:30|87256.3|87206.3|87255|87205|87256.5|87206.5|87255|87205|34
1632845920000|2021-09-28 16:18:40|87254.9|87204.9|87250|87200|87254.9|87204.9|87249.1|87199.1|39
1632845930000|2021-09-28 16:18:50|87248.3|87198.3|87238.9|87188.9|87248.3|87198.3|87237.7|87187.7|44
1632845940000|2021-09-28 16:19:00|87239.2|87189.2|87239.6|87189.6|87240.6|87190.6|87234|87184|40
1632845950000|2021-09-28 16:19:10|87238.6|87188.6|87238.3|87188.3|87240.7|87190.7|87236.6|87186.6|47
1632845960000|2021-09-28 16:19:20|87238.4|87188.4|87239.7|87189.7|87240.6|87190.6|87238.4|87188.4|31
1632845970000|2021-09-28 16:19:30|87239.4|87189.4|87236.5|87186.5|87241.1|87203.6|87228|87186.5|39
1632845980000|2021-09-28 16:19:40|87237.8|87187.8|87232.9|87182.9|87238.1|87188.1|87231.8|87181.8|49
1632845990000|2021-09-28 16:19:50|87233.8|87183.8|87236.8|87186.8|87236.9|87186.9|87233.2|87183.2|43
1632846000000|2021-09-28 16:20:00|87234.6|87184.6|87234.9|87184.9|87237.4|87187.4|87233.8|87183.8|48
1632846010000|2021-09-28 16:20:10|87237.7|87187.7|87238.5|87188.5|87241.5|87191.5|87237.5|87187.5|44
1632846020000|2021-09-28 16:20:20|87238.4|87188.4|87240.8|87190.8|87241.5|87191.5|87238|87188|32
1632846030000|2021-09-28 16:20:30|87241.3|87191.3|87240.2|87190.2|87242.1|87192.1|87239.3|87189.3|34
1632846040000|2021-09-28 16:20:40|87240|87190|87236.9|87186.9|87240|87190|87234|87184|41
1632846050000|2021-09-28 16:20:50|87237.3|87187.3|87240.7|87190.7|87242|87192|87237.3|87187.3|38
1632846060000|2021-09-28 16:21:00|87240|87190|87240.5|87190.5|87246.8|87196.8|87238.4|87188.4|55
1632846070000|2021-09-28 16:21:10|87239.8|87189.8|87238.5|87188.5|87241.3|87191.3|87235.4|87185.4|47
1632846080000|2021-09-28 16:21:20|87239|87189|87238.3|87188.3|87240.4|87190.4|87237.6|87187.6|36
1632846090000|2021-09-28 16:21:30|87238.5|87188.5|87236.9|87186.9|87239.5|87189.5|87236.8|87186.8|39
1632846100000|2021-09-28 16:21:40|87236.4|87186.4|87237.1|87187.1|87238.1|87188.1|87235.9|87185.9|25
1632846110000|2021-09-28 16:21:50|87237|87187|87233.5|87183.5|87237.5|87187.5|87233.5|87183.5|31
1632846120000|2021-09-28 16:22:00|87233.3|87183.3|87232.6|87182.6|87234.1|87184.1|87230.4|87180.4|47
1632846130000|2021-09-28 16:22:10|87233.4|87183.4|87232.7|87182.7|87233.4|87183.4|87231.8|87181.8|33
1632846140000|2021-09-28 16:22:20|87232.5|87182.5|87235.1|87185.1|87238.5|87188.5|87232.3|87182.3|49
1632846150000|2021-09-28 16:22:30|87235.7|87185.7|87231.9|87181.9|87236.5|87186.5|87229.6|87179.6|46
1632846160000|2021-09-28 16:22:40|87232.4|87182.4|87232.2|87182.2|87232.9|87182.9|87230.9|87180.9|39
1632846170000|2021-09-28 16:22:50|87232.1|87182.1|87230.2|87180.2|87232.6|87182.6|87230.1|87180.1|29
1632846180000|2021-09-28 16:23:00|87230.3|87180.3|87226.5|87176.5|87230.9|87180.9|87225.2|87175.2|41
1632846190000|2021-09-28 16:23:10|87226.2|87176.2|87226.1|87176.1|87228|87178|87226.1|87176.1|37
1632846200000|2021-09-28 16:23:20|87224.7|87174.7|87224.3|87174.3|87226.1|87176.1|87224.3|87174.3|11
1632846210000|2021-09-28 16:23:30|87224.4|87174.4|87218.6|87168.6|87224.4|87174.4|87217.8|87167.8|53
1632846220000|2021-09-28 16:23:40|87217.6|87167.6|87216|87166|87219.8|87169.8|87212.9|87162.9|48
1632846230000|2021-09-28 16:23:50|87218.1|87168.1|87217.7|87167.7|87220.8|87170.8|87217.7|87167.7|43
1632846240000|2021-09-28 16:24:00|87217.8|87167.8|87221.8|87171.8|87223.6|87173.6|87217.6|87167.6|47
1632846250000|2021-09-28 16:24:10|87222|87172|87216.2|87166.2|87224.1|87174.1|87215.7|87165.7|45
1632846260000|2021-09-28 16:24:20|87217.1|87167.1|87222|87172|87223.3|87173.3|87214.8|87164.8|47
1632846270000|2021-09-28 16:24:30|87221.9|87171.9|87226.6|87176.6|87226.6|87176.6|87221.8|87171.8|57
1632846280000|2021-09-28 16:24:40|87227.7|87177.7|87226.9|87176.9|87227.7|87177.7|87225.4|87175.4|40
1632846290000|2021-09-28 16:24:50|87226.7|87176.7|87229.4|87179.4|87230.3|87180.3|87225.5|87175.5|24
1632846300000|2021-09-28 16:25:00|87229.5|87179.5|87227.5|87177.5|87232.7|87182.7|87225.1|87175.1|42
1632846310000|2021-09-28 16:25:10|87228.4|87178.4|87226.4|87176.4|87228.4|87178.4|87224.5|87174.5|39
1632846320000|2021-09-28 16:25:20|87225.5|87175.5|87229.9|87179.9|87230.3|87180.3|87225.5|87175.5|30
1632846330000|2021-09-28 16:25:30|87225.5|87175.5|87229.9|87179.9|87231.4|87181.4|87225.5|87175.5|43
1632846340000|2021-09-28 16:25:40|87230|87180|87227.8|87177.8|87230.8|87180.8|87227.3|87177.3|41
1632846350000|2021-09-28 16:25:50|87228.2|87178.2|87221.7|87171.7|87228.3|87178.3|87220.7|87170.7|45
1632846360000|2021-09-28 16:26:00|87222|87172|87228.7|87178.7|87228.7|87178.7|87220.1|87170.1|52
1632846370000|2021-09-28 16:26:10|87227.3|87177.3|87227.4|87177.4|87227.5|87177.5|87223.6|87173.6|44
1632846380000|2021-09-28 16:26:20|87227.7|87177.7|87229.3|87179.3|87232.7|87182.7|87226.8|87176.8|43
1632846390000|2021-09-28 16:26:30|87229.2|87179.2|87221.9|87171.9|87229.2|87179.2|87220.6|87170.6|54
1632846400000|2021-09-28 16:26:40|87222|87172|87217.1|87167.1|87222|87172|87215.7|87165.7|49
1632846410000|2021-09-28 16:26:50|87217.3|87167.3|87221.8|87171.8|87223.3|87173.3|87216.8|87166.8|45
1632846420000|2021-09-28 16:27:00|87222.2|87172.2|87227.5|87177.5|87228.4|87178.4|87219|87169|59
1632846430000|2021-09-28 16:27:10|87227.3|87177.3|87228.2|87178.2|87228.3|87178.3|87226.2|87176.2|39
1632846440000|2021-09-28 16:27:20|87228|87178|87227.4|87177.4|87228.7|87178.7|87223.7|87173.7|34
1632846450000|2021-09-28 16:27:30|87227.6|87177.6|87227.6|87177.6|87229.1|87179.1|87226.8|87176.8|35
1632846460000|2021-09-28 16:27:40|87228|87178|87231.7|87181.7|87232.4|87182.4|87227.5|87177.5|41
1632846470000|2021-09-28 16:27:50|87231.8|87181.8|87230.7|87180.7|87232.3|87182.3|87230.2|87180.2|37
1632846480000|2021-09-28 16:28:00|87230|87180|87231|87181|87231.7|87181.7|87230|87180|28
1632846490000|2021-09-28 16:28:10|87231.8|87181.8|87229.8|87179.8|87231.8|87181.8|87229.4|87179.4|28
1632846500000|2021-09-28 16:28:20|87230|87180|87226.2|87176.2|87230|87180|87224.9|87174.9|42
1632846510000|2021-09-28 16:28:30|87226.4|87176.4|87226.2|87176.2|87228.4|87178.4|87225.5|87175.5|30
1632846520000|2021-09-28 16:28:40|87226.3|87176.3|87226|87176|87226.5|87176.5|87225.1|87175.1|24
1632846530000|2021-09-28 16:28:50|87225.5|87175.5|87225.3|87175.3|87227.1|87177.1|87222|87172|33
1632846540000|2021-09-28 16:29:00|87226.4|87176.4|87222.7|87172.7|87226.4|87176.4|87221.6|87171.6|36
1632846550000|2021-09-28 16:29:10|87222.8|87172.8|87225.6|87175.6|87226|87176|87222.2|87172.2|47
1632846560000|2021-09-28 16:29:20|87226.1|87176.1|87228.6|87178.6|87228.9|87178.9|87225.4|87175.4|44
1632846570000|2021-09-28 16:29:30|87228.1|87178.1|87232.3|87182.3|87232.6|87182.6|87227.8|87177.8|30
1632846580000|2021-09-28 16:29:40|87232.7|87182.7|87233.3|87183.3|87233.3|87183.3|87231.7|87181.7|36
1632846590000|2021-09-28 16:29:50|87233|87183|87233.2|87183.2|87233.9|87183.9|87232.2|87182.2|21
1632846600000|2021-09-28 16:30:00|87233.5|87183.5|87242|87192|87242|87192|87233.5|87183.5|44
1632846610000|2021-09-28 16:30:10|87242.3|87192.3|87254.2|87204.2|87254.2|87204.2|87240.9|87190.9|54
1632846620000|2021-09-28 16:30:20|87253.7|87203.7|87255.1|87205.1|87255.3|87205.3|87252.8|87202.8|39
1632846630000|2021-09-28 16:30:30|87255.2|87205.2|87249.6|87199.6|87256.3|87206.3|87248.3|87198.3|35
1632846640000|2021-09-28 16:30:40|87250.2|87200.2|87254.9|87204.9|87255.5|87205.5|87247.6|87197.6|47
1632846650000|2021-09-28 16:30:50|87255.1|87205.1|87261|87211|87262.5|87212.5|87254.6|87204.6|50
1632846660000|2021-09-28 16:31:00|87259.7|87209.7|87259.6|87209.6|87261.4|87211.4|87259.5|87209.5|42
1632846670000|2021-09-28 16:31:10|87259.8|87209.8|87256.8|87206.8|87260.1|87210.1|87255.5|87205.5|46
1632846680000|2021-09-28 16:31:20|87259.6|87209.6|87264.1|87214.1|87264.3|87214.3|87258.5|87208.5|51
1632846690000|2021-09-28 16:31:30|87263.1|87213.1|87265.4|87215.4|87265.5|87215.5|87262.1|87212.1|39
1632846700000|2021-09-28 16:31:40|87264.6|87214.6|87269.2|87219.2|87269.2|87219.2|87263.5|87213.5|52
1632846710000|2021-09-28 16:31:50|87269.1|87219.1|87268.8|87218.8|87269.4|87219.4|87264.7|87214.7|52
1632846720000|2021-09-28 16:32:00|87268.7|87218.7|87278.1|87228.1|87279.9|87229.9|87268.7|87218.7|63
1632846730000|2021-09-28 16:32:10|87278.8|87228.8|87275.1|87225.1|87279.3|87229.3|87275.1|87225.1|46
1632846740000|2021-09-28 16:32:20|87275.4|87225.4|87274.5|87224.5|87275.7|87225.7|87274.4|87224.4|31
1632846750000|2021-09-28 16:32:30|87274.8|87224.8|87278.7|87228.7|87278.9|87228.9|87270.8|87220.8|50
1632846760000|2021-09-28 16:32:40|87278|87228|87276.7|87226.7|87278|87228|87275.6|87225.6|32
1632846770000|2021-09-28 16:32:50|87277.3|87227.3|87280.7|87230.7|87281|87231|87276.9|87226.9|30
1632846780000|2021-09-28 16:33:00|87280.6|87230.6|87273.3|87223.3|87281.2|87231.2|87273|87223|49
1632846790000|2021-09-28 16:33:10|87273.5|87223.5|87269.3|87219.3|87273.6|87223.6|87268.4|87218.4|38
1632846800000|2021-09-28 16:33:20|87269.2|87219.2|87271.4|87221.4|87273.1|87223.1|87269.2|87219.2|32
1632846810000|2021-09-28 16:33:30|87271.5|87221.5|87272.5|87222.5|87273|87223|87271.3|87221.3|26
1632846820000|2021-09-28 16:33:40|87272.9|87222.9|87269.3|87219.3|87272.9|87222.9|87268.8|87218.8|38
1632846830000|2021-09-28 16:33:50|87269.6|87219.6|87262.9|87212.9|87270.1|87220.1|87261.5|87211.5|58
1632846840000|2021-09-28 16:34:00|87263|87213|87267.1|87217.1|87267.7|87217.7|87263|87213|47
1632846850000|2021-09-28 16:34:10|87267|87217|87266.6|87216.6|87267.8|87217.8|87264.3|87214.3|42
1632846860000|2021-09-28 16:34:20|87266.4|87216.4|87276.2|87226.2|87276.7|87226.7|87266.2|87216.2|51
1632846870000|2021-09-28 16:34:30|87275.8|87225.8|87276.5|87226.5|87276.5|87226.5|87275.5|87225.5|28
1632846880000|2021-09-28 16:34:40|87276.3|87226.3|87271.1|87221.1|87276.7|87226.7|87271|87221|45
1632846890000|2021-09-28 16:34:50|87271.2|87221.2|87274.4|87224.4|87274.4|87224.4|87271.2|87221.2|35
1632846900000|2021-09-28 16:35:00|87274.8|87224.8|87279.7|87229.7|87284|87234|87274.4|87224.4|48
1632846910000|2021-09-28 16:35:10|87279.9|87229.9|87282.5|87232.5|87282.5|87232.5|87278.9|87228.9|27
1632846920000|2021-09-28 16:35:20|87282.9|87232.9|87282.2|87232.2|87284.7|87234.7|87282|87232|36
1632846930000|2021-09-28 16:35:30|87282.1|87232.1|87278.4|87228.4|87282.4|87232.4|87278.3|87228.3|41
1632846940000|2021-09-28 16:35:40|87278.6|87228.6|87281.9|87231.9|87282.4|87232.4|87278.1|87228.1|35
1632846950000|2021-09-28 16:35:50|87282.4|87232.4|87285.5|87235.5|87285.8|87235.8|87282.4|87232.4|39
1632846960000|2021-09-28 16:36:00|87285.4|87235.4|87285.5|87235.5|87286.2|87236.2|87284.1|87234.1|34
1632846970000|2021-09-28 16:36:10|87285.7|87235.7|87289|87239|87290.1|87240.1|87285.7|87235.7|44
1632846980000|2021-09-28 16:36:20|87289.1|87239.1|87290.5|87240.5|87291.1|87241.1|87289.1|87239.1|36
1632846990000|2021-09-28 16:36:30|87290.6|87240.6|87289.2|87239.2|87290.6|87240.6|87285.7|87235.7|38
1632847000000|2021-09-28 16:36:40|87288.7|87238.7|87290.8|87240.8|87291.7|87241.7|87288.4|87238.4|44
1632847010000|2021-09-28 16:36:50|87291|87241|87289.8|87239.8|87291.3|87241.3|87288.2|87238.2|37
1632847020000|2021-09-28 16:37:00|87289.4|87239.4|87286.5|87236.5|87290.3|87240.3|87286.2|87236.2|42
1632847030000|2021-09-28 16:37:10|87286.9|87236.9|87289.5|87239.5|87290.5|87240.5|87286.6|87236.6|39
1632847040000|2021-09-28 16:37:20|87290|87240|87288.4|87238.4|87291.1|87241.1|87287.9|87237.9|49
1632847050000|2021-09-28 16:37:30|87288.6|87238.6|87290.3|87240.3|87291.4|87241.4|87288.2|87238.2|35
1632847060000|2021-09-28 16:37:40|87291.2|87241.2|87279.1|87254.1|87291.2|87254.1|87278.2|87240.3|19
1632847070000|2021-09-28 16:37:50|87278.7|87253.7|87288.7|87238.7|87289.9|87254.6|87278.6|87237.2|45
1632847080000|2021-09-28 16:38:00|87289|87239|87289|87239|87290.7|87240.7|87289|87239|27
1632847090000|2021-09-28 16:38:10|87289.5|87239.5|87291.7|87241.7|87291.7|87241.7|87289.5|87239.5|21
1632847100000|2021-09-28 16:38:20|87291.6|87241.6|87278.8|87253.8|87292.6|87253.8|87278.8|87236.7|33
1632847110000|2021-09-28 16:38:30|87278.2|87253.2|87290.4|87240.4|87292.6|87254.7|87278.2|87238.9|52
1632847120000|2021-09-28 16:38:40|87290.5|87240.5|87289.8|87239.8|87293.5|87243.5|87289|87239|46
1632847130000|2021-09-28 16:38:50|87289.9|87239.9|87289.7|87239.7|87290.9|87240.9|87289.5|87239.5|34
1632847140000|2021-09-28 16:39:00|87290.3|87240.3|87291.7|87241.7|87293.5|87256.3|87278.8|87239.9|56
1632847150000|2021-09-28 16:39:10|87291.6|87241.6|87291.7|87241.7|87293.5|87243.5|87291.2|87241.2|29
1632847160000|2021-09-28 16:39:20|87291.4|87241.4|87290.8|87240.8|87291.9|87241.9|87288.3|87238.3|34
1632847170000|2021-09-28 16:39:30|87291.2|87241.2|87295.7|87245.7|87295.7|87245.7|87290.5|87240.5|42
1632847180000|2021-09-28 16:39:40|87295.6|87245.6|87296.6|87246.6|87297|87247|87294.5|87244.5|40
1632847190000|2021-09-28 16:39:50|87296.7|87246.7|87293.6|87243.6|87297|87247|87293.3|87243.3|33
1632847200000|2021-09-28 16:40:00|87293.4|87243.4|87297.4|87247.4|87297.4|87247.4|87293.4|87243.4|40
1632847210000|2021-09-28 16:40:10|87297|87247|87296.6|87246.6|87298.9|87248.9|87296|87246|51
1632847220000|2021-09-28 16:40:20|87296.5|87246.5|87298.6|87248.6|87299.9|87249.9|87296.3|87246.3|38
1632847230000|2021-09-28 16:40:30|87299|87249|87299|87249|87299.6|87249.6|87297.4|87247.4|29
1632847240000|2021-09-28 16:40:40|87299.2|87249.2|87299.1|87249.1|87299.5|87249.5|87297.9|87247.9|28
1632847250000|2021-09-28 16:40:50|87299|87249|87298.1|87248.1|87299.2|87249.2|87298.1|87248.1|20
1632847260000|2021-09-28 16:41:00|87298.2|87248.2|87300.3|87250.3|87301.2|87251.2|87297.5|87247.5|51
1632847270000|2021-09-28 16:41:10|87300.2|87250.2|87280.3|87255.3|87300.5|87259|87280.3|87245|42
1632847280000|2021-09-28 16:41:20|87292.6|87242.6|87284.8|87259.8|87294|87259.8|87284.8|87241|42
1632847290000|2021-09-28 16:41:30|87298.7|87248.7|87283.4|87258.4|87300.2|87263.2|87283|87248.1|38
1632847300000|2021-09-28 16:41:40|87283.1|87258.1|87280.7|87255.7|87285|87260|87280.5|87255.5|38
1632847310000|2021-09-28 16:41:50|87280.2|87255.2|87278|87253|87280.4|87255.4|87277.1|87252.1|41
1632847320000|2021-09-28 16:42:00|87277.9|87252.9|87290.3|87240.3|87290.5|87254.5|87276.4|87240|44
1632847330000|2021-09-28 16:42:10|87289.7|87239.7|87299.3|87249.3|87300.5|87261.1|87282.9|87239.7|44
1632847340000|2021-09-28 16:42:20|87299.2|87249.2|87298.9|87248.9|87299.6|87249.6|87298.3|87248.3|31
1632847350000|2021-09-28 16:42:30|87299|87249|87283.5|87258.5|87299.4|87260.8|87283.5|87247.9|37
1632847360000|2021-09-28 16:42:40|87283.7|87258.7|87296|87246|87298.2|87258.7|87283.5|87245.3|30
1632847370000|2021-09-28 16:42:50|87295.9|87245.9|87295.3|87245.3|87297.3|87247.3|87295.3|87245.3|35
1632847380000|2021-09-28 16:43:00|87295.2|87245.2|87298.4|87248.4|87299|87249|87295.2|87245.2|36
1632847390000|2021-09-28 16:43:10|87297.8|87247.8|87298|87248|87303.8|87253.8|87297|87247|48
1632847400000|2021-09-28 16:43:20|87298.1|87248.1|87287.1|87262.1|87299.5|87263.8|87286.9|87247.3|48
1632847410000|2021-09-28 16:43:30|87287.2|87262.2|87314.9|87264.9|87317|87267|87286.7|87260.4|41
1632847420000|2021-09-28 16:43:40|87315|87265|87310.9|87260.9|87315.5|87265.5|87309.1|87259.1|48
1632847430000|2021-09-28 16:43:50|87311.3|87261.3|87301|87251|87311.3|87267.4|87290.1|87250.6|53
1632847440000|2021-09-28 16:44:00|87301.2|87251.2|87295|87245|87301.2|87251.2|87294.8|87244.8|49
1632847450000|2021-09-28 16:44:10|87294.8|87244.8|87290.3|87240.3|87295.8|87245.8|87289.9|87239.9|45
1632847460000|2021-09-28 16:44:20|87289.8|87239.8|87289.3|87239.3|87291.4|87241.4|87288.4|87238.4|47
1632847470000|2021-09-28 16:44:30|87289.4|87239.4|87288.5|87238.5|87295.8|87254|87278.3|87238.5|50
1632847480000|2021-09-28 16:44:40|87288.6|87238.6|87296.4|87246.4|87298.7|87259|87283.7|87237.7|55
1632847490000|2021-09-28 16:44:50|87296.5|87246.5|87300.1|87250.1|87305.4|87255.4|87296.5|87246.5|47
1632847500000|2021-09-28 16:45:00|87300.6|87250.6|87305.4|87255.4|87307.5|87264|87288.7|87249.6|56
1632847510000|2021-09-28 16:45:10|87306.8|87256.8|87310.7|87260.7|87311.2|87261.2|87304.9|87254.9|41
1632847520000|2021-09-28 16:45:20|87310.6|87260.6|87311|87261|87311.6|87261.6|87307|87257|54
1632847530000|2021-09-28 16:45:30|87311.4|87261.4|87306.4|87256.4|87312.2|87262.2|87305.9|87255.9|50
1632847540000|2021-09-28 16:45:40|87306.1|87256.1|87307.5|87257.5|87308.8|87258.8|87305.1|87255.1|55
1632847550000|2021-09-28 16:45:50|87307.1|87257.1|87307.5|87257.5|87309|87259|87305.9|87255.9|49
1632847560000|2021-09-28 16:46:00|87307.3|87257.3|87310.6|87260.6|87310.6|87260.6|87305.3|87255.3|42
1632847570000|2021-09-28 16:46:10|87310.3|87260.3|87309.1|87259.1|87311.9|87261.9|87308.4|87258.4|47
1632847580000|2021-09-28 16:46:20|87309|87259|87308|87258|87309.3|87259.3|87304.8|87254.8|38
1632847590000|2021-09-28 16:46:30|87308.4|87258.4|87309.5|87259.5|87310.7|87260.7|87307.8|87257.8|44
1632847600000|2021-09-28 16:46:40|87309|87259|87310.1|87260.1|87310.1|87260.1|87308.5|87258.5|30
1632847610000|2021-09-28 16:46:50|87309.6|87259.6|87294|87269|87311.1|87272.4|87292.4|87255.4|51
1632847620000|2021-09-28 16:47:00|87295|87270|87319.3|87269.3|87319.5|87282.2|87294.6|87265|57
1632847630000|2021-09-28 16:47:10|87318.8|87268.8|87318.5|87268.5|87319.5|87269.5|87316.8|87266.8|44
1632847640000|2021-09-28 16:47:20|87318.6|87268.6|87315.7|87265.7|87319.2|87269.2|87314.5|87264.5|45
1632847650000|2021-09-28 16:47:30|87315.3|87265.3|87308.1|87283.1|87318.5|87283.1|87306.7|87264.8|42
1632847660000|2021-09-28 16:47:40|87307.1|87282.1|87328.4|87278.4|87328.4|87284.5|87306.3|87272.4|55
1632847670000|2021-09-28 16:47:50|87328.1|87278.1|87313.1|87263.1|87328.7|87281.8|87299.4|87261.8|51
1632847680000|2021-09-28 16:48:00|87315.4|87265.4|87314.5|87264.5|87317.4|87278.2|87301.7|87264|46
1632847690000|2021-09-28 16:48:10|87314.2|87264.2|87317.1|87267.1|87317.2|87267.2|87314|87264|30
1632847700000|2021-09-28 16:48:20|87317|87267|87308.3|87283.3|87319.6|87284.3|87307.1|87266.9|38
1632847710000|2021-09-28 16:48:30|87308.4|87283.4|87313|87288|87327.5|87288.7|87307.6|87273.7|44
1632847720000|2021-09-28 16:48:40|87314.7|87289.7|87316.1|87291.1|87316.1|87291.1|87312.2|87287.2|42
1632847730000|2021-09-28 16:48:50|87316.4|87291.4|87314.9|87289.9|87316.4|87291.4|87314.3|87289.3|27
1632847740000|2021-09-28 16:49:00|87314.7|87289.7|87316.5|87291.5|87316.5|87291.5|87309.7|87284.7|41
1632847750000|2021-09-28 16:49:10|87317|87292|87311.7|87286.7|87317|87292|87310.7|87285.7|39
1632847760000|2021-09-28 16:49:20|87311.5|87286.5|87309.1|87284.1|87311.6|87286.6|87308.8|87283.8|35
1632847770000|2021-09-28 16:49:30|87309.2|87284.2|87309.1|87284.1|87309.8|87284.8|87308.7|87283.7|15
1632847780000|2021-09-28 16:49:40|87308.8|87283.8|87339|87289|87340.5|87295.1|87308.3|87283.3|32
1632847790000|2021-09-28 16:49:50|87340.1|87290.1|87338.7|87288.7|87340.1|87290.1|87334.5|87284.5|46
1632847800000|2021-09-28 16:50:00|87338.5|87288.5|87340.8|87290.8|87344.9|87294.9|87337.8|87287.8|53
1632847810000|2021-09-28 16:50:10|87339.5|87289.5|87340.4|87290.4|87342.4|87292.4|87338.9|87288.9|40
1632847820000|2021-09-28 16:50:20|87340.3|87290.3|87343.1|87293.1|87346.1|87296.1|87340.2|87290.2|37
1632847830000|2021-09-28 16:50:30|87341.7|87291.7|87324.7|87274.7|87343.4|87293.4|87310.6|87273.6|45
1632847840000|2021-09-28 16:50:40|87323.8|87273.8|87328.3|87278.3|87330|87280|87323.6|87273.6|35
1632847850000|2021-09-28 16:50:50|87328.4|87278.4|87330.3|87280.3|87331.2|87281.2|87328.3|87278.3|30
1632847860000|2021-09-28 16:51:00|87330.2|87280.2|87303.1|87278.1|87331.2|87286.9|87303.1|87265.7|53
1632847870000|2021-09-28 16:51:10|87314|87264|87315.7|87265.7|87316.2|87266.2|87313.7|87263.7|39
1632847880000|2021-09-28 16:51:20|87315.8|87265.8|87318.2|87268.2|87320.1|87270.1|87314.9|87264.9|25
1632847890000|2021-09-28 16:51:30|87317.8|87267.8|87315.8|87265.8|87319.4|87269.4|87315.8|87265.8|37
1632847900000|2021-09-28 16:51:40|87316|87266|87319.7|87269.7|87321|87271|87313.6|87263.6|46
1632847910000|2021-09-28 16:51:50|87319.2|87269.2|87315.2|87265.2|87319.3|87269.3|87315.2|87265.2|37
1632847920000|2021-09-28 16:52:00|87314.3|87264.3|87317.4|87267.4|87320.3|87270.3|87314.3|87264.3|42
1632847930000|2021-09-28 16:52:10|87316.9|87266.9|87318.7|87268.7|87318.8|87268.8|87315.8|87265.8|33
1632847940000|2021-09-28 16:52:20|87318.6|87268.6|87324.3|87274.3|87324.7|87284.7|87304.4|87267.9|58
1632847950000|2021-09-28 16:52:30|87324.1|87274.1|87319.6|87269.6|87324.3|87274.3|87318.3|87268.3|40
1632847960000|2021-09-28 16:52:40|87319.4|87269.4|87320.7|87270.7|87320.7|87270.7|87319.2|87269.2|23
1632847970000|2021-09-28 16:52:50|87320.8|87270.8|87328.2|87278.2|87330.6|87292.3|87316.4|87270|39
1632847980000|2021-09-28 16:53:00|87325.6|87275.6|87320.5|87270.5|87327.8|87277.8|87320.3|87270.3|54
1632847990000|2021-09-28 16:53:10|87320.6|87270.6|87327.5|87277.5|87328.7|87278.7|87320.6|87270.6|50
1632848000000|2021-09-28 16:53:20|87327.8|87277.8|87327.4|87277.4|87330.4|87280.4|87323.9|87273.9|52
1632848010000|2021-09-28 16:53:30|87327.6|87277.6|87325.2|87275.2|87327.6|87277.6|87323.6|87273.6|46
1632848020000|2021-09-28 16:53:40|87325.7|87275.7|87316.4|87291.4|87328.8|87292|87314.9|87275.6|38
1632848030000|2021-09-28 16:53:50|87316.3|87291.3|87310.8|87285.8|87316.4|87291.4|87309.9|87284.9|39
1632848040000|2021-09-28 16:54:00|87310.7|87285.7|87334.1|87284.1|87335.7|87292.4|87310.7|87278.7|49
1632848050000|2021-09-28 16:54:10|87334.2|87284.2|87325.6|87275.6|87339|87289|87312.1|87273.9|52
1632848060000|2021-09-28 16:54:20|87324.7|87274.7|87324.7|87274.7|87326.8|87276.8|87323.9|87273.9|53
1632848070000|2021-09-28 16:54:30|87324.6|87274.6|87326.2|87276.2|87329.1|87279.1|87324.3|87274.3|47
1632848080000|2021-09-28 16:54:40|87326.3|87276.3|87325.8|87275.8|87333.2|87283.2|87325.3|87275.3|58
1632848090000|2021-09-28 16:54:50|87325.7|87275.7|87324.1|87274.1|87326|87276|87324.1|87274.1|32
1632848100000|2021-09-28 16:55:00|87323|87273|87325|87275|87325.6|87275.6|87319.6|87269.6|46
1632848110000|2021-09-28 16:55:10|87324.9|87274.9|87321.2|87271.2|87325.3|87284.5|87307|87271.2|37
1632848120000|2021-09-28 16:55:20|87322.3|87272.3|87314.1|87289.1|87327.2|87289.4|87308|87270.6|52
1632848130000|2021-09-28 16:55:30|87313.9|87288.9|87310.5|87285.5|87322|87289.1|87305.5|87271|42
1632848140000|2021-09-28 16:55:40|87311.5|87286.5|87347.6|87297.6|87347.6|87297.6|87311.5|87267.3|70
1632848150000|2021-09-28 16:55:50|87347|87297|87338.2|87288.2|87347|87297|87336.5|87286.5|53
1632848160000|2021-09-28 16:56:00|87338.5|87288.5|87332.9|87282.9|87343.2|87293.2|87332.9|87282.9|57
1632848170000|2021-09-28 16:56:10|87333.5|87283.5|87324.7|87274.7|87335.4|87285.4|87324.7|87274.7|45
1632848180000|2021-09-28 16:56:20|87324.3|87274.3|87326.3|87276.3|87326.3|87276.3|87322|87272|37
1632848190000|2021-09-28 16:56:30|87325.4|87275.4|87326.8|87276.8|87326.8|87276.8|87325.1|87275.1|20
1632848200000|2021-09-28 16:56:40|87326.7|87276.7|87324.4|87274.4|87326.9|87276.9|87324.4|87274.4|24
1632848210000|2021-09-28 16:56:50|87324.5|87274.5|87322.6|87272.6|87325.9|87275.9|87322.6|87272.6|45
1632848220000|2021-09-28 16:57:00|87322.9|87272.9|87323.7|87273.7|87324.6|87274.6|87322.3|87272.3|46
1632848230000|2021-09-28 16:57:10|87323.5|87273.5|87327.9|87277.9|87328.7|87278.7|87323.3|87273.3|49
1632848240000|2021-09-28 16:57:20|87326.8|87276.8|87328.1|87278.1|87329.5|87279.5|87325.8|87275.8|43
1632848250000|2021-09-28 16:57:30|87327.7|87277.7|87335|87285|87335.2|87285.2|87327.7|87277.7|53
1632848260000|2021-09-28 16:57:40|87334.7|87284.7|87342.8|87292.8|87342.8|87292.8|87333.9|87283.9|50
1632848270000|2021-09-28 16:57:50|87343|87293|87355.3|87305.3|87356|87306|87342.4|87292.4|58
1632848280000|2021-09-28 16:58:00|87355.6|87305.6|87361.9|87311.9|87365.5|87315.5|87355.6|87305.6|57
1632848290000|2021-09-28 16:58:10|87361.8|87311.8|87357.4|87307.4|87361.8|87311.8|87357.3|87307.3|43
1632848300000|2021-09-28 16:58:20|87357.3|87307.3|87358.2|87308.2|87358.3|87308.3|87354.8|87304.8|38
1632848310000|2021-09-28 16:58:30|87360|87310|87363.2|87313.2|87363.6|87313.6|87359.4|87309.4|45
1632848320000|2021-09-28 16:58:40|87363.7|87313.7|87364.8|87314.8|87364.8|87314.8|87362.8|87312.8|27
1632848330000|2021-09-28 16:58:50|87364.6|87314.6|87363.6|87313.6|87369.3|87319.3|87362.7|87312.7|49
1632848340000|2021-09-28 16:59:00|87363.5|87313.5|87361.8|87311.8|87365.2|87315.2|87361.8|87311.8|47
1632848350000|2021-09-28 16:59:10|87361.5|87311.5|87366|87316|87367.9|87317.9|87361.5|87311.5|45
1632848360000|2021-09-28 16:59:20|87365.6|87315.6|87370.3|87320.3|87370.3|87320.3|87364.7|87314.7|42
1632848370000|2021-09-28 16:59:30|87369.8|87319.8|87368.4|87318.4|87373|87323|87368.4|87318.4|50
1632848380000|2021-09-28 16:59:40|87368.5|87318.5|87384.3|87334.3|87384.3|87334.3|87367.8|87317.8|66
1632848390000|2021-09-28 16:59:50|87384.2|87334.2|87367.1|87317.1|87384.2|87334.2|87364.6|87314.6|63
1632848400000|2021-09-28 17:00:00|87365.8|87315.8|87367.2|87317.2|87370.4|87320.4|87365|87315|62
1632848410000|2021-09-28 17:00:10|87367.3|87317.3|87370.6|87320.6|87371|87321|87367.3|87317.3|63
1632848420000|2021-09-28 17:00:20|87370.5|87320.5|87368.7|87318.7|87371.6|87321.6|87367.2|87317.2|39
1632848430000|2021-09-28 17:00:30|87367.8|87317.8|87368.4|87318.4|87368.7|87318.7|87366.1|87316.1|42
1632848440000|2021-09-28 17:00:40|87368.3|87318.3|87373.6|87323.6|87374.8|87324.8|87367.9|87317.9|43
1632848450000|2021-09-28 17:00:50|87373.9|87323.9|87385.4|87335.4|87387.9|87337.9|87373.9|87323.9|53
1632848460000|2021-09-28 17:01:00|87385.2|87335.2|87388|87338|87389.1|87339.1|87385|87335|52
1632848470000|2021-09-28 17:01:10|87388.1|87338.1|87394.2|87344.2|87395.8|87345.8|87387.1|87337.1|59
1632848480000|2021-09-28 17:01:20|87394.6|87344.6|87402.3|87352.3|87403.3|87353.3|87394.4|87344.4|55
1632848490000|2021-09-28 17:01:30|87402.4|87352.4|87385.4|87335.4|87405|87355|87383.4|87333.4|62
1632848500000|2021-09-28 17:01:40|87385.5|87335.5|87388.3|87338.3|87388.9|87338.9|87383.4|87333.4|50
1632848510000|2021-09-28 17:01:50|87388|87338|87387.9|87337.9|87388.8|87338.8|87387.3|87337.3|35
1632848520000|2021-09-28 17:02:00|87387.8|87337.8|87388.7|87338.7|87390.6|87340.6|87385.4|87335.4|50
1632848530000|2021-09-28 17:02:10|87388.5|87338.5|87392.4|87342.4|87392.7|87342.7|87383|87333|47
1632848540000|2021-09-28 17:02:20|87394.7|87344.7|87409.8|87359.8|87409.8|87359.8|87394.7|87344.7|68
1632848550000|2021-09-28 17:02:30|87408.3|87358.3|87412.6|87362.6|87427.1|87377.1|87408.3|87358.3|69
1632848560000|2021-09-28 17:02:40|87412.5|87362.5|87417.8|87367.8|87418.7|87368.7|87411.6|87361.6|66
1632848570000|2021-09-28 17:02:50|87418|87368|87417.3|87367.3|87422.3|87372.3|87417.3|87367.3|63
1632848580000|2021-09-28 17:03:00|87416.5|87366.5|87410.1|87360.1|87416.5|87366.5|87407.8|87357.8|53
1632848590000|2021-09-28 17:03:10|87410.3|87360.3|87410.7|87360.7|87410.7|87360.7|87407.7|87357.7|46
1632848600000|2021-09-28 17:03:20|87410.8|87360.8|87415.4|87365.4|87416.6|87366.6|87410.8|87360.8|49
1632848610000|2021-09-28 17:03:30|87416|87366|87410.9|87360.9|87416.3|87366.3|87410.8|87360.8|48
1632848620000|2021-09-28 17:03:40|87412.2|87362.2|87417.7|87367.7|87417.7|87367.7|87411.9|87361.9|54
1632848630000|2021-09-28 17:03:50|87417.5|87367.5|87413.4|87363.4|87418.3|87368.3|87411.3|87361.3|51
1632848640000|2021-09-28 17:04:00|87413.8|87363.8|87408|87358|87414.9|87364.9|87407.6|87357.6|54
1632848650000|2021-09-28 17:04:10|87407.9|87357.9|87407.8|87357.8|87410.5|87360.5|87407|87357|35
1632848660000|2021-09-28 17:04:20|87406.1|87356.1|87411|87361|87411.6|87361.6|87405|87355|52
1632848670000|2021-09-28 17:04:30|87411.6|87361.6|87411.4|87361.4|87414.2|87364.2|87411|87361|40
1632848680000|2021-09-28 17:04:40|87411.2|87361.2|87409.6|87359.6|87414.3|87364.3|87409.2|87359.2|39
1632848690000|2021-09-28 17:04:50|87409.5|87359.5|87404.8|87354.8|87410.2|87360.2|87404.5|87354.5|44
1632848700000|2021-09-28 17:05:00|87405.6|87355.6|87407.4|87357.4|87410.8|87360.8|87405|87355|50
1632848710000|2021-09-28 17:05:10|87407.2|87357.2|87410.7|87360.7|87414.1|87377.4|87399.2|87356.4|55
1632848720000|2021-09-28 17:05:20|87410.6|87360.6|87412.4|87362.4|87413.2|87363.2|87408.5|87358.5|29
1632848730000|2021-09-28 17:05:30|87412.3|87362.3|87402.1|87352.1|87412.3|87362.3|87401.3|87351.3|58
1632848740000|2021-09-28 17:05:40|87402.3|87352.3|87399.3|87349.3|87402.8|87352.8|87398.1|87348.1|55
1632848750000|2021-09-28 17:05:50|87398.2|87348.2|87396.3|87346.3|87398.8|87348.8|87394.1|87344.1|36
1632848760000|2021-09-28 17:06:00|87396.4|87346.4|87395.3|87345.3|87397.1|87347.1|87393.1|87343.1|41
1632848770000|2021-09-28 17:06:10|87395.2|87345.2|87371.4|87321.4|87395.4|87345.4|87370.5|87320.5|63
1632848780000|2021-09-28 17:06:20|87371.5|87321.5|87371.5|87321.5|87374.9|87324.9|87369.3|87319.3|53
1632848790000|2021-09-28 17:06:30|87371.6|87321.6|87365.1|87315.1|87372.9|87322.9|87364.6|87314.6|54
1632848800000|2021-09-28 17:06:40|87365.2|87315.2|87353.8|87303.8|87365.2|87315.2|87352.4|87302.4|62
1632848810000|2021-09-28 17:06:50|87353.9|87303.9|87353|87303|87356.4|87306.4|87352.6|87302.6|48
1632848820000|2021-09-28 17:07:00|87354|87304|87356.8|87306.8|87359.2|87309.2|87352.3|87302.3|57
1632848830000|2021-09-28 17:07:10|87356.7|87306.7|87360.3|87310.3|87365.1|87315.1|87356.7|87306.7|59
1632848840000|2021-09-28 17:07:20|87359.8|87309.8|87357.5|87307.5|87361.7|87311.7|87356.9|87306.9|49
1632848850000|2021-09-28 17:07:30|87357.4|87307.4|87358.9|87308.9|87360.4|87310.4|87357.4|87307.4|38
1632848860000|2021-09-28 17:07:40|87359.2|87309.2|87357.9|87307.9|87361|87311|87357.6|87307.6|44
1632848870000|2021-09-28 17:07:50|87359.2|87309.2|87348.3|87298.3|87359.5|87309.5|87347.6|87297.6|54
1632848880000|2021-09-28 17:08:00|87348.9|87298.9|87345.2|87295.2|87350.6|87300.6|87342.2|87292.2|55
1632848890000|2021-09-28 17:08:10|87345.3|87295.3|87342.5|87292.5|87346.2|87296.2|87342.5|87292.5|37
1632848900000|2021-09-28 17:08:20|87342.1|87292.1|87345.1|87295.1|87345.9|87295.9|87341.9|87291.9|41
1632848910000|2021-09-28 17:08:30|87344.9|87294.9|87343.4|87293.4|87346.2|87296.2|87343|87293|36
1632848920000|2021-09-28 17:08:40|87343.6|87293.6|87347.2|87297.2|87347.2|87297.2|87343.6|87293.6|47
1632848930000|2021-09-28 17:08:50|87347.5|87297.5|87344.2|87294.2|87348.7|87298.7|87343.5|87293.5|44
1632848940000|2021-09-28 17:09:00|87344.9|87294.9|87344|87294|87345.3|87295.3|87342.8|87292.8|40
1632848950000|2021-09-28 17:09:10|87344.1|87294.1|87347.3|87297.3|87348.6|87298.6|87344|87294|43
1632848960000|2021-09-28 17:09:20|87346.8|87296.8|87345.7|87295.7|87347|87297|87344.6|87294.6|37
1632848970000|2021-09-28 17:09:30|87345.6|87295.6|87346|87296|87350.3|87300.3|87345.3|87295.3|42
1632848980000|2021-09-28 17:09:40|87346.6|87296.6|87349.6|87299.6|87350.5|87300.5|87345.6|87295.6|44
1632848990000|2021-09-28 17:09:50|87349.4|87299.4|87348.6|87298.6|87351.3|87301.3|87347|87297|38
1632849000000|2021-09-28 17:10:00|87348.8|87298.8|87350|87300|87351.9|87301.9|87348|87298|40
1632849010000|2021-09-28 17:10:10|87349.5|87299.5|87351.9|87301.9|87353.7|87303.7|87349.3|87299.3|43
1632849020000|2021-09-28 17:10:20|87351.5|87301.5|87353.9|87303.9|87356.2|87306.2|87351.5|87301.5|37
1632849030000|2021-09-28 17:10:30|87354|87304|87349.3|87299.3|87354.1|87304.1|87349.3|87299.3|38
1632849040000|2021-09-28 17:10:40|87350.4|87300.4|87350.1|87300.1|87352.2|87302.2|87348.7|87298.7|50
1632849050000|2021-09-28 17:10:50|87350.3|87300.3|87353.1|87303.1|87358.2|87308.2|87350.3|87300.3|46
1632849060000|2021-09-28 17:11:00|87353.2|87303.2|87351.2|87301.2|87354|87304|87350.7|87300.7|45
1632849070000|2021-09-28 17:11:10|87350.4|87300.4|87361.1|87311.1|87361.9|87311.9|87350.4|87300.4|53
1632849080000|2021-09-28 17:11:20|87361.5|87311.5|87361.1|87311.1|87363.6|87313.6|87360.2|87310.2|46
1632849090000|2021-09-28 17:11:30|87361.3|87311.3|87360.9|87310.9|87365.1|87315.1|87360.8|87310.8|39
1632849100000|2021-09-28 17:11:40|87361.7|87311.7|87364|87314|87365.1|87315.1|87361.2|87311.2|33
1632849110000|2021-09-28 17:11:50|87364.2|87314.2|87366.5|87316.5|87369.7|87319.7|87364|87314|52
1632849120000|2021-09-28 17:12:00|87365.6|87315.6|87366.3|87316.3|87367|87317|87363.7|87313.7|50
1632849130000|2021-09-28 17:12:10|87366.2|87316.2|87367.2|87317.2|87367.2|87317.2|87365.7|87315.7|28
1632849140000|2021-09-28 17:12:20|87366.9|87316.9|87368.5|87318.5|87369.9|87319.9|87366.3|87316.3|47
1632849150000|2021-09-28 17:12:30|87368.6|87318.6|87364.6|87314.6|87368.6|87318.6|87363.4|87313.4|48
1632849160000|2021-09-28 17:12:40|87364.9|87314.9|87359.5|87309.5|87364.9|87314.9|87358.2|87308.2|47
1632849170000|2021-09-28 17:12:50|87360.2|87310.2|87364.2|87314.2|87364.2|87314.2|87359.7|87309.7|30
1632849180000|2021-09-28 17:13:00|87364|87314|87361.3|87311.3|87364|87314|87360.6|87310.6|35
1632849190000|2021-09-28 17:13:10|87361.4|87311.4|87358.7|87308.7|87361.5|87311.5|87358.4|87308.4|32
1632849200000|2021-09-28 17:13:20|87358.8|87308.8|87361.3|87311.3|87361.3|87311.3|87358.8|87308.8|42
1632849210000|2021-09-28 17:13:30|87361.2|87311.2|87359.8|87309.8|87362.1|87312.1|87359.5|87309.5|40
1632849220000|2021-09-28 17:13:40|87359.9|87309.9|87361|87311|87362.1|87312.1|87359.9|87309.9|32
1632849230000|2021-09-28 17:13:50|87361.1|87311.1|87363.3|87313.3|87363.4|87313.4|87361|87311|32
1632849240000|2021-09-28 17:14:00|87363.2|87313.2|87367.3|87317.3|87369.9|87319.9|87363|87313|53
1632849250000|2021-09-28 17:14:10|87366.9|87316.9|87367.9|87317.9|87371.6|87321.6|87366|87316|56
1632849260000|2021-09-28 17:14:20|87368.1|87318.1|87369.6|87319.6|87369.7|87319.7|87365.8|87315.8|45
1632849270000|2021-09-28 17:14:30|87369.4|87319.4|87370.1|87320.1|87372.1|87322.1|87368.4|87318.4|42
1632849280000|2021-09-28 17:14:40|87370.5|87320.5|87370.4|87320.4|87372.2|87322.2|87369.4|87319.4|39
1632849290000|2021-09-28 17:14:50|87370.5|87320.5|87372.4|87322.4|87375.4|87325.4|87370.1|87320.1|48
1632849300000|2021-09-28 17:15:00|87371.9|87321.9|87370.9|87320.9|87372.1|87322.1|87368.9|87318.9|56
1632849310000|2021-09-28 17:15:10|87371.3|87321.3|87370.4|87320.4|87371.6|87321.6|87369.1|87319.1|39
1632849320000|2021-09-28 17:15:20|87370.2|87320.2|87368.5|87318.5|87370.4|87320.4|87368|87318|35
1632849330000|2021-09-28 17:15:30|87368.7|87318.7|87377.6|87327.6|87378.4|87328.4|87368.6|87318.6|43
1632849340000|2021-09-28 17:15:40|87377.1|87327.1|87374.1|87324.1|87377.7|87327.7|87372.1|87322.1|56
1632849350000|2021-09-28 17:15:50|87374.2|87324.2|87377.7|87327.7|87378|87328|87373.7|87323.7|44
1632849360000|2021-09-28 17:16:00|87377.4|87327.4|87374.6|87324.6|87377.4|87327.4|87374.1|87324.1|50
1632849370000|2021-09-28 17:16:10|87374.7|87324.7|87372.3|87322.3|87375.2|87325.2|87372.2|87322.2|37
1632849380000|2021-09-28 17:16:20|87372.6|87322.6|87374|87324|87374|87324|87372.1|87322.1|31
1632849390000|2021-09-28 17:16:30|87373.8|87323.8|87371.3|87321.3|87373.8|87323.8|87370.8|87320.8|29
1632849400000|2021-09-28 17:16:40|87371.5|87321.5|87368.3|87318.3|87372.6|87322.6|87368.1|87318.1|45
1632849410000|2021-09-28 17:16:50|87367.6|87317.6|87370|87320|87370.2|87320.2|87367.6|87317.6|34
1632849420000|2021-09-28 17:17:00|87370.2|87320.2|87368.7|87318.7|87370.6|87320.6|87368.7|87318.7|27
1632849430000|2021-09-28 17:17:10|87368.4|87318.4|87364.3|87314.3|87368.8|87318.8|87362.5|87312.5|57
1632849440000|2021-09-28 17:17:20|87363.8|87313.8|87363|87313|87364.9|87314.9|87362.6|87312.6|30
1632849450000|2021-09-28 17:17:30|87364.2|87314.2|87364.7|87314.7|87365.6|87315.6|87363.3|87313.3|34
1632849460000|2021-09-28 17:17:40|87364.3|87314.3|87360.6|87310.6|87365.1|87315.1|87360.4|87310.4|45
1632849470000|2021-09-28 17:17:50|87360.7|87310.7|87350.4|87300.4|87360.7|87310.7|87349|87299|44
1632849480000|2021-09-28 17:18:00|87350.5|87300.5|87349|87299|87350.5|87300.5|87348.2|87298.2|32
1632849490000|2021-09-28 17:18:10|87348.7|87298.7|87352.7|87302.7|87355.6|87305.6|87345.8|87295.8|48
1632849500000|2021-09-28 17:18:20|87352.8|87302.8|87354.8|87304.8|87359|87309|87352.1|87302.1|42
1632849510000|2021-09-28 17:18:30|87356.1|87306.1|87357.1|87307.1|87358.8|87308.8|87355.4|87305.4|42
1632849520000|2021-09-28 17:18:40|87357.2|87307.2|87355.8|87305.8|87357.5|87307.5|87355.7|87305.7|27
1632849530000|2021-09-28 17:18:50|87355.6|87305.6|87359.7|87309.7|87360.2|87310.2|87355.4|87305.4|46
1632849540000|2021-09-28 17:19:00|87359.9|87309.9|87362.2|87312.2|87362.2|87312.2|87359.8|87309.8|43
1632849550000|2021-09-28 17:19:10|87361.7|87311.7|87359.8|87309.8|87361.7|87311.7|87358.6|87308.6|46
1632849560000|2021-09-28 17:19:20|87359.6|87309.6|87361.1|87311.1|87361.3|87311.3|87359.6|87309.6|31
1632849570000|2021-09-28 17:19:30|87361.2|87311.2|87347.8|87322.8|87361.8|87323.9|87347.8|87309.8|44
1632849580000|2021-09-28 17:19:40|87347.9|87322.9|87360.5|87310.5|87360.5|87323.4|87347.5|87307.7|38
1632849590000|2021-09-28 17:19:50|87359.7|87309.7|87351.4|87301.4|87359.7|87309.7|87349.5|87299.5|39
1632849600000|2021-09-28 17:20:00|87351.2|87301.2|87343.5|87293.5|87351.7|87301.7|87343|87293|45
1632849610000|2021-09-28 17:20:10|87342.8|87292.8|87349.2|87299.2|87349.2|87299.2|87340.8|87290.8|49
1632849620000|2021-09-28 17:20:20|87345.9|87295.9|87343.5|87293.5|87348.2|87298.2|87342.2|87292.2|43
1632849630000|2021-09-28 17:20:30|87342.7|87292.7|87338.8|87288.8|87344.2|87294.2|87337.5|87287.5|47
1632849640000|2021-09-28 17:20:40|87338.4|87288.4|87338.8|87288.8|87339|87289|87337.9|87287.9|39
1632849650000|2021-09-28 17:20:50|87338.9|87288.9|87335.6|87285.6|87338.9|87288.9|87335|87285|38
1632849660000|2021-09-28 17:21:00|87335.1|87285.1|87332.4|87282.4|87336.1|87286.1|87331.9|87281.9|47
1632849670000|2021-09-28 17:21:10|87332.9|87282.9|87334.3|87284.3|87334.6|87284.6|87332.3|87282.3|35
1632849680000|2021-09-28 17:21:20|87334.2|87284.2|87331|87281|87334.9|87284.9|87331|87281|43
1632849690000|2021-09-28 17:21:30|87332.5|87282.5|87337.9|87287.9|87338.8|87303|87327.5|87281.3|47
1632849700000|2021-09-28 17:21:40|87339|87289|87335.4|87285.4|87339|87289|87333.5|87283.5|40
1632849710000|2021-09-28 17:21:50|87335.7|87285.7|87331.6|87281.6|87335.7|87295.9|87319.5|87281.1|44
1632849720000|2021-09-28 17:22:00|87331.7|87281.7|87334.8|87284.8|87336|87286|87331.6|87281.6|40
1632849730000|2021-09-28 17:22:10|87334.7|87284.7|87333.9|87283.9|87334.9|87284.9|87332.5|87282.5|32
1632849740000|2021-09-28 17:22:20|87334|87284|87333.8|87283.8|87334.5|87284.5|87333.3|87283.3|26
1632849750000|2021-09-28 17:22:30|87334|87284|87332.4|87282.4|87334.7|87284.7|87330.8|87280.8|23
1632849760000|2021-09-28 17:22:40|87331.4|87281.4|87331.7|87281.7|87333.8|87283.8|87331.3|87281.3|30
1632849770000|2021-09-28 17:22:50|87331.4|87281.4|87330|87280|87332.3|87282.3|87329.1|87279.1|42
1632849780000|2021-09-28 17:23:00|87328.3|87278.3|87330|87280|87333.5|87283.5|87327.4|87277.4|45
1632849790000|2021-09-28 17:23:10|87331|87281|87333.8|87283.8|87335.8|87296.4|87320.4|87280.8|42
1632849800000|2021-09-28 17:23:20|87333.9|87283.9|87332.4|87282.4|87334.1|87284.1|87331.3|87281.3|33
1632849810000|2021-09-28 17:23:30|87332.1|87282.1|87330.4|87280.4|87333.2|87283.2|87329.9|87279.9|29
1632849820000|2021-09-28 17:23:40|87328.1|87278.1|87327.6|87277.6|87329.2|87291.5|87316.5|87275.7|37
1632849830000|2021-09-28 17:23:50|87327|87277|87322.9|87272.9|87327|87277|87322.5|87272.5|38
1632849840000|2021-09-28 17:24:00|87322.5|87272.5|87320.3|87270.3|87322.5|87272.5|87319.5|87269.5|43
1632849850000|2021-09-28 17:24:10|87320.2|87270.2|87319.3|87269.3|87320.6|87270.6|87319.1|87269.1|28
1632849860000|2021-09-28 17:24:20|87319.4|87269.4|87322.2|87272.2|87324.6|87274.6|87318.1|87268.1|41
1632849870000|2021-09-28 17:24:30|87322.5|87272.5|87320.6|87270.6|87322.5|87272.5|87318|87268|57
1632849880000|2021-09-28 17:24:40|87319.8|87269.8|87321.6|87271.6|87323|87273|87319.8|87269.8|37
1632849890000|2021-09-28 17:24:50|87321.8|87271.8|87322|87272|87322.7|87272.7|87321.5|87271.5|38
1632849900000|2021-09-28 17:25:00|87321.8|87271.8|87312.9|87262.9|87321.9|87271.9|87311.5|87261.5|63
1632849910000|2021-09-28 17:25:10|87312.8|87262.8|87304.6|87254.6|87313.5|87263.5|87303.8|87253.8|51
1632849920000|2021-09-28 17:25:20|87304.8|87254.8|87303.2|87253.2|87306.9|87256.9|87300.1|87250.1|51
1632849930000|2021-09-28 17:25:30|87303.1|87253.1|87301|87251|87304.2|87254.2|87300.9|87250.9|57
1632849940000|2021-09-28 17:25:40|87301.2|87251.2|87292.2|87242.2|87301.4|87251.4|87291|87241|55
1632849950000|2021-09-28 17:25:50|87292.4|87242.4|87296.9|87246.9|87297|87247|87287.3|87237.3|61
1632849960000|2021-09-28 17:26:00|87297.8|87247.8|87303.1|87253.1|87304.4|87254.4|87297.5|87247.5|52
1632849970000|2021-09-28 17:26:10|87302.4|87252.4|87304.8|87254.8|87305.6|87255.6|87302.1|87252.1|39
1632849980000|2021-09-28 17:26:20|87305.1|87255.1|87303.4|87253.4|87305.6|87255.6|87303.2|87253.2|45
1632849990000|2021-09-28 17:26:30|87303.8|87253.8|87306.8|87256.8|87308.3|87258.3|87303.8|87253.8|45
1632850000000|2021-09-28 17:26:40|87307.6|87257.6|87309.7|87259.7|87309.7|87259.7|87307|87257|36
1632850010000|2021-09-28 17:26:50|87309.3|87259.3|87308.7|87258.7|87309.6|87259.6|87307.7|87257.7|31
1632850020000|2021-09-28 17:27:00|87308.6|87258.6|87309.5|87259.5|87311.5|87261.5|87308.2|87258.2|40
1632850030000|2021-09-28 17:27:10|87308.2|87258.2|87307.6|87257.6|87309.1|87259.1|87307.6|87257.6|36
1632850040000|2021-09-28 17:27:20|87307.8|87257.8|87308.7|87258.7|87308.7|87258.7|87307.6|87257.6|33
1632850050000|2021-09-28 17:27:30|87308.6|87258.6|87311.4|87261.4|87314.1|87264.1|87308.6|87258.6|36
1632850060000|2021-09-28 17:27:40|87311|87261|87310.6|87260.6|87311.4|87261.4|87310.6|87260.6|25
1632850070000|2021-09-28 17:27:50|87310.8|87260.8|87311.7|87261.7|87311.9|87261.9|87310.6|87260.6|27
1632850080000|2021-09-28 17:28:00|87311.6|87261.6|87312.1|87262.1|87312.2|87262.2|87311.5|87261.5|13
1632850090000|2021-09-28 17:28:10|87312|87262|87315.4|87265.4|87315.4|87265.4|87312|87262|29
1632850100000|2021-09-28 17:28:20|87315.3|87265.3|87315|87265|87315.4|87265.4|87313.9|87263.9|31
1632850110000|2021-09-28 17:28:30|87315.1|87265.1|87313|87263|87315.2|87265.2|87313|87263|25
1632850120000|2021-09-28 17:28:40|87312.9|87262.9|87311.1|87261.1|87313.1|87263.1|87311.1|87261.1|25
1632850130000|2021-09-28 17:28:50|87311.3|87261.3|87313.1|87263.1|87315.7|87265.7|87311.3|87261.3|42
1632850140000|2021-09-28 17:29:00|87313.3|87263.3|87314|87264|87314.6|87264.6|87309.8|87259.8|49
1632850150000|2021-09-28 17:29:10|87314.1|87264.1|87314.8|87264.8|87315|87265|87313.7|87263.7|27
1632850160000|2021-09-28 17:29:20|87314.7|87264.7|87317.7|87267.7|87318.4|87268.4|87314.7|87264.7|32
1632850170000|2021-09-28 17:29:30|87317.8|87267.8|87318|87268|87318.1|87268.1|87316.9|87266.9|28
1632850180000|2021-09-28 17:29:40|87317.9|87267.9|87317.5|87267.5|87318.3|87268.3|87317.3|87267.3|26
1632850190000|2021-09-28 17:29:50|87317.6|87267.6|87318.8|87268.8|87319.2|87269.2|87316.8|87266.8|48
1632850200000|2021-09-28 17:30:00|87318|87268|87317.1|87267.1|87319.4|87269.4|87317.1|87267.1|35
1632850210000|2021-09-28 17:30:10|87316.5|87266.5|87319.6|87269.6|87320.1|87270.1|87316.5|87266.5|42
1632850220000|2021-09-28 17:30:20|87319.8|87269.8|87330.4|87280.4|87330.9|87280.9|87319.8|87269.8|47
1632850230000|2021-09-28 17:30:30|87330.5|87280.5|87333.7|87283.7|87334.3|87284.3|87330.5|87280.5|39
1632850240000|2021-09-28 17:30:40|87333.4|87283.4|87328.6|87278.6|87333.9|87283.9|87328.5|87278.5|44
1632850250000|2021-09-28 17:30:50|87328.7|87278.7|87329.3|87279.3|87329.6|87279.6|87328.3|87278.3|33
1632850260000|2021-09-28 17:31:00|87329.2|87279.2|87326.5|87276.5|87329.5|87279.5|87325.8|87275.8|23
1632850270000|2021-09-28 17:31:10|87326.2|87276.2|87332.1|87282.1|87332.1|87282.1|87326|87276|34
1632850280000|2021-09-28 17:31:20|87332.3|87282.3|87327.9|87277.9|87332.3|87282.3|87327.8|87277.8|47
1632850290000|2021-09-28 17:31:30|87327.8|87277.8|87330.9|87280.9|87331.4|87281.4|87327.8|87277.8|41
1632850300000|2021-09-28 17:31:40|87331.2|87281.2|87330.1|87280.1|87331.7|87281.7|87329.5|87279.5|36
1632850310000|2021-09-28 17:31:50|87330.2|87280.2|87330.3|87280.3|87330.5|87280.5|87329.8|87279.8|27
1632850320000|2021-09-28 17:32:00|87330.8|87280.8|87330.2|87280.2|87330.8|87280.8|87327.6|87277.6|31
1632850330000|2021-09-28 17:32:10|87330.1|87280.1|87333.2|87283.2|87333.2|87283.2|87330|87280|33
1632850340000|2021-09-28 17:32:20|87333.1|87283.1|87333.4|87283.4|87334.5|87284.5|87332.6|87282.6|37
1632850350000|2021-09-28 17:32:30|87333.7|87283.7|87333.2|87283.2|87334.5|87284.5|87333.2|87283.2|23
1632850360000|2021-09-28 17:32:40|87333.5|87283.5|87332.2|87282.2|87333.5|87283.5|87331.6|87281.6|33
1632850370000|2021-09-28 17:32:50|87332|87282|87332.9|87282.9|87333.1|87283.1|87331.4|87281.4|39
1632850380000|2021-09-28 17:33:00|87333|87283|87335.2|87285.2|87335.9|87285.9|87332.7|87282.7|44
1632850390000|2021-09-28 17:33:10|87334.9|87284.9|87331.4|87281.4|87335.7|87285.7|87331.3|87281.3|39
1632850400000|2021-09-28 17:33:20|87331.6|87281.6|87334.5|87284.5|87335.6|87285.6|87331.4|87281.4|39
1632850410000|2021-09-28 17:33:30|87334.4|87284.4|87339.1|87289.1|87339.3|87289.3|87333.9|87283.9|48
1632850420000|2021-09-28 17:33:40|87338.8|87288.8|87336.3|87286.3|87340.3|87290.3|87333.8|87283.8|59
1632850430000|2021-09-28 17:33:50|87336.4|87286.4|87348.9|87298.9|87350.5|87300.5|87336.1|87286.1|63
1632850440000|2021-09-28 17:34:00|87348.4|87298.4|87353.8|87303.8|87354.3|87304.3|87345.4|87295.4|58
1632850450000|2021-09-28 17:34:10|87354|87304|87360.5|87310.5|87362.9|87312.9|87352.8|87302.8|57
1632850460000|2021-09-28 17:34:20|87360.6|87310.6|87361.7|87311.7|87362.4|87312.4|87360.3|87310.3|43
1632850470000|2021-09-28 17:34:30|87361.4|87311.4|87363.6|87313.6|87364.2|87314.2|87361|87311|25
1632850480000|2021-09-28 17:34:40|87363.7|87313.7|87363|87313|87363.7|87313.7|87358.6|87308.6|33
1632850490000|2021-09-28 17:34:50|87363.5|87313.5|87361.4|87311.4|87363.5|87313.5|87359.2|87309.2|33
1632850500000|2021-09-28 17:35:00|87360.7|87310.7|87363.4|87313.4|87363.9|87313.9|87359.1|87309.1|52
1632850510000|2021-09-28 17:35:10|87364.1|87314.1|87363.1|87313.1|87365.2|87315.2|87362.5|87312.5|40
1632850520000|2021-09-28 17:35:20|87363.3|87313.3|87363.4|87313.4|87364.3|87314.3|87363|87313|25
1632850530000|2021-09-28 17:35:30|87363.7|87313.7|87363.5|87313.5|87364.8|87314.8|87363.5|87313.5|15
1632850540000|2021-09-28 17:35:40|87363.6|87313.6|87362.9|87312.9|87363.9|87325|87349.3|87311.5|34
1632850550000|2021-09-28 17:35:50|87362.4|87312.4|87362.8|87312.8|87363.1|87313.1|87362.3|87312.3|26
1632850560000|2021-09-28 17:36:00|87363.1|87313.1|87360.9|87310.9|87363.1|87313.1|87359.7|87309.7|28
1632850570000|2021-09-28 17:36:10|87360.7|87310.7|87358.3|87308.3|87360.9|87310.9|87358.1|87308.1|32
1632850580000|2021-09-28 17:36:20|87356.3|87306.3|87358|87308|87358.5|87308.5|87352.1|87302.1|42
1632850590000|2021-09-28 17:36:30|87358.6|87308.6|87357.4|87307.4|87359.6|87309.6|87357.1|87307.1|42
1632850600000|2021-09-28 17:36:40|87357.3|87307.3|87357.5|87307.5|87358.7|87308.7|87356.9|87306.9|35
1632850610000|2021-09-28 17:36:50|87357.7|87307.7|87358.6|87308.6|87359.3|87309.3|87357.3|87307.3|32
1632850620000|2021-09-28 17:37:00|87357.8|87307.8|87355.6|87305.6|87358.3|87308.3|87353.4|87303.4|41
1632850630000|2021-09-28 17:37:10|87356.9|87306.9|87357.6|87307.6|87359.2|87309.2|87354.3|87304.3|45
1632850640000|2021-09-28 17:37:20|87357.7|87307.7|87357.2|87307.2|87359.9|87309.9|87353.5|87303.5|47
1632850650000|2021-09-28 17:37:30|87357.1|87307.1|87356.6|87306.6|87357.9|87307.9|87356.4|87306.4|26
1632850660000|2021-09-28 17:37:40|87356.7|87306.7|87357.4|87307.4|87359.8|87309.8|87356.5|87306.5|31
1632850670000|2021-09-28 17:37:50|87356.4|87306.4|87356.9|87306.9|87358.7|87308.7|87355.7|87305.7|37
1632850680000|2021-09-28 17:38:00|87356.5|87306.5|87356.2|87306.2|87358.2|87308.2|87354.3|87304.3|32
1632850690000|2021-09-28 17:38:10|87356.3|87306.3|87359.4|87309.4|87359.9|87309.9|87356.3|87306.3|27
1632850700000|2021-09-28 17:38:20|87360.2|87310.2|87359.8|87309.8|87362.1|87312.1|87358.9|87308.9|39
1632850710000|2021-09-28 17:38:30|87359.6|87309.6|87359.6|87309.6|87360.3|87310.3|87359.4|87309.4|26
1632850720000|2021-09-28 17:38:40|87359.8|87309.8|87360.2|87310.2|87361.6|87311.6|87359.2|87309.2|30
1632850730000|2021-09-28 17:38:50|87360.8|87310.8|87357.8|87307.8|87360.9|87310.9|87357|87307|32
1632850740000|2021-09-28 17:39:00|87357.5|87307.5|87350.9|87300.9|87357.8|87307.8|87349.8|87299.8|52
1632850750000|2021-09-28 17:39:10|87351|87301|87351.9|87301.9|87352.8|87302.8|87350.1|87300.1|34
1632850760000|2021-09-28 17:39:20|87351.4|87301.4|87349.7|87299.7|87351.8|87301.8|87349.1|87299.1|36
1632850770000|2021-09-28 17:39:30|87349.9|87299.9|87346.5|87296.5|87350|87300|87345.9|87295.9|34
1632850780000|2021-09-28 17:39:40|87346.8|87296.8|87347.2|87297.2|87348.5|87298.5|87344.6|87294.6|38
1632850790000|2021-09-28 17:39:50|87347.4|87297.4|87348.7|87298.7|87350.5|87300.5|87347.4|87297.4|46
1632850800000|2021-09-28 17:40:00|87350|87300|87338.4|87288.4|87350.7|87300.7|87338.4|87288.4|55
1632850810000|2021-09-28 17:40:10|87338.9|87288.9|87339.7|87289.7|87339.9|87289.9|87337.1|87287.1|52
1632850820000|2021-09-28 17:40:20|87340|87290|87341.6|87291.6|87342.3|87292.3|87339.6|87289.6|36
1632850830000|2021-09-28 17:40:30|87341.7|87291.7|87340.6|87290.6|87342.2|87292.2|87339.4|87289.4|35
1632850840000|2021-09-28 17:40:40|87340.9|87290.9|87340.4|87290.4|87342|87292|87340.4|87290.4|31
1632850850000|2021-09-28 17:40:50|87340.3|87290.3|87333.3|87283.3|87340.3|87290.3|87333.3|87283.3|37
1632850860000|2021-09-28 17:41:00|87333.4|87283.4|87334.4|87284.4|87337.2|87287.2|87332.5|87282.5|54
1632850870000|2021-09-28 17:41:10|87334.8|87284.8|87337.9|87287.9|87338.5|87288.5|87334.3|87284.3|49
1632850880000|2021-09-28 17:41:20|87338.7|87288.7|87338.7|87288.7|87339.2|87289.2|87338.2|87288.2|38
1632850890000|2021-09-28 17:41:30|87338.4|87288.4|87341|87291|87341.6|87291.6|87338.2|87288.2|41
1632850900000|2021-09-28 17:41:40|87340.7|87290.7|87340.6|87290.6|87341.2|87291.2|87339.1|87289.1|33
1632850910000|2021-09-28 17:41:50|87340.4|87290.4|87339.9|87289.9|87341.8|87291.8|87338.5|87288.5|46
1632850920000|2021-09-28 17:42:00|87339.7|87289.7|87339.2|87289.2|87340.9|87290.9|87339.1|87289.1|36
1632850930000|2021-09-28 17:42:10|87339.3|87289.3|87344.5|87294.5|87344.9|87294.9|87339.3|87289.3|25
1632850940000|2021-09-28 17:42:20|87344.4|87294.4|87347.3|87297.3|87349.1|87299.1|87344.3|87294.3|38
1632850950000|2021-09-28 17:42:30|87347.4|87297.4|87343.6|87293.6|87347.4|87297.4|87342.3|87292.3|32
1632850960000|2021-09-28 17:42:40|87343.4|87293.4|87343.8|87293.8|87346.2|87296.2|87343.3|87293.3|47
1632850970000|2021-09-28 17:42:50|87344|87294|87339.2|87289.2|87344|87294|87339.2|87289.2|36
1632850980000|2021-09-28 17:43:00|87339.4|87289.4|87340.8|87290.8|87342.1|87292.1|87339.4|87289.4|38
1632850990000|2021-09-28 17:43:10|87340.5|87290.5|87339.5|87289.5|87341.4|87291.4|87339.5|87289.5|29
1632851000000|2021-09-28 17:43:20|87339.6|87289.6|87335.8|87285.8|87340.3|87290.3|87334.1|87284.1|35
1632851010000|2021-09-28 17:43:30|87336.5|87286.5|87333.5|87283.5|87336.5|87286.5|87331.4|87281.4|36
1632851020000|2021-09-28 17:43:40|87333.7|87283.7|87334.2|87284.2|87334.3|87284.3|87333.3|87283.3|29
1632851030000|2021-09-28 17:43:50|87333.5|87283.5|87339|87289|87339.4|87289.4|87333.5|87283.5|38
1632851040000|2021-09-28 17:44:00|87339.7|87289.7|87342.3|87292.3|87343.4|87293.4|87339.7|87289.7|31
1632851050000|2021-09-28 17:44:10|87342.5|87292.5|87348|87298|87348.4|87298.4|87342.5|87292.5|46
1632851060000|2021-09-28 17:44:20|87347.9|87297.9|87347.5|87297.5|87348.4|87298.4|87346.8|87296.8|44
1632851070000|2021-09-28 17:44:30|87347.7|87297.7|87349|87299|87349.8|87299.8|87346.4|87296.4|30
1632851080000|2021-09-28 17:44:40|87348.9|87298.9|87349.9|87299.9|87350.1|87300.1|87348.8|87298.8|19
1632851090000|2021-09-28 17:44:50|87349.6|87299.6|87351.3|87301.3|87353|87303|87349.6|87299.6|31
1632851100000|2021-09-28 17:45:00|87351.5|87301.5|87353.2|87303.2|87353.3|87303.3|87349.7|87299.7|34
1632851110000|2021-09-28 17:45:10|87353.3|87303.3|87351.1|87301.1|87355.2|87305.2|87349.3|87299.3|47
1632851120000|2021-09-28 17:45:20|87351.2|87301.2|87349.9|87299.9|87352.1|87302.1|87349.5|87299.5|34
1632851130000|2021-09-28 17:45:30|87350|87300|87350.4|87300.4|87351.2|87301.2|87349.9|87299.9|33
1632851140000|2021-09-28 17:45:40|87350.3|87300.3|87350.6|87300.6|87351.2|87301.2|87350.2|87300.2|29
1632851150000|2021-09-28 17:45:50|87350.8|87300.8|87355.4|87305.4|87355.5|87305.5|87350.8|87300.8|39
1632851160000|2021-09-28 17:46:00|87355.5|87305.5|87356.4|87306.4|87357|87307|87355.4|87305.4|54
1632851170000|2021-09-28 17:46:10|87356.3|87306.3|87359.2|87309.2|87359.5|87309.5|87356.3|87306.3|42
1632851180000|2021-09-28 17:46:20|87359.7|87309.7|87359.8|87309.8|87360.2|87310.2|87358.8|87308.8|36
1632851190000|2021-09-28 17:46:30|87359.7|87309.7|87359.3|87309.3|87361.2|87311.2|87357.7|87307.7|37
1632851200000|2021-09-28 17:46:40|87358.9|87308.9|87360.5|87310.5|87362.1|87312.1|87358.2|87308.2|30
1632851210000|2021-09-28 17:46:50|87360.4|87310.4|87360.6|87310.6|87362.3|87312.3|87360.1|87310.1|28
1632851220000|2021-09-28 17:47:00|87360.9|87310.9|87361.2|87311.2|87362|87312|87359.3|87309.3|32
1632851230000|2021-09-28 17:47:10|87361.4|87311.4|87357.2|87307.2|87361.7|87311.7|87356.4|87306.4|26
1632851240000|2021-09-28 17:47:20|87357.5|87307.5|87360.7|87310.7|87361.3|87311.3|87357|87307|41
1632851250000|2021-09-28 17:47:30|87360.3|87310.3|87363.1|87313.1|87365.8|87315.8|87359.5|87309.5|36
1632851260000|2021-09-28 17:47:40|87363.3|87313.3|87380.4|87330.4|87381.4|87331.4|87363.3|87313.3|59
1632851270000|2021-09-28 17:47:50|87380.2|87330.2|87386.8|87336.8|87387|87337|87379.1|87329.1|48
1632851280000|2021-09-28 17:48:00|87388.3|87338.3|87386.9|87336.9|87389.4|87339.4|87386|87336|38
1632851290000|2021-09-28 17:48:10|87387|87337|87383.8|87333.8|87388.9|87338.9|87383.7|87333.7|36
1632851300000|2021-09-28 17:48:20|87384.2|87334.2|87386.7|87336.7|87387|87337|87383.6|87333.6|38
1632851310000|2021-09-28 17:48:30|87386.9|87336.9|87389.5|87339.5|87390.7|87340.7|87386.9|87336.9|35
1632851320000|2021-09-28 17:48:40|87389.1|87339.1|87389.7|87339.7|87390.1|87340.1|87388.9|87338.9|22
1632851330000|2021-09-28 17:48:50|87389.6|87339.6|87394.3|87344.3|87394.8|87344.8|87389.4|87339.4|34
1632851340000|2021-09-28 17:49:00|87394.4|87344.4|87389.8|87339.8|87394.5|87344.5|87389.8|87339.8|44
1632851350000|2021-09-28 17:49:10|87389.9|87339.9|87393.5|87343.5|87394.9|87344.9|87388.6|87338.6|51
1632851360000|2021-09-28 17:49:20|87393|87343|87392.3|87342.3|87393.4|87343.4|87391.4|87341.4|51
1632851370000|2021-09-28 17:49:30|87392.7|87342.7|87392.3|87342.3|87392.7|87342.7|87391.1|87341.1|36
1632851380000|2021-09-28 17:49:40|87392.2|87342.2|87390.4|87340.4|87392.4|87342.4|87387.1|87337.1|43
1632851390000|2021-09-28 17:49:50|87390.8|87340.8|87387.4|87337.4|87390.8|87340.8|87386.9|87336.9|30
1632851400000|2021-09-28 17:50:00|87387.1|87337.1|87386.1|87336.1|87387.2|87337.2|87385.7|87335.7|33
1632851410000|2021-09-28 17:50:10|87386.2|87336.2|87386.4|87336.4|87386.7|87336.7|87385.7|87335.7|28
1632851420000|2021-09-28 17:50:20|87386.6|87336.6|87387.3|87337.3|87388.6|87338.6|87386.1|87336.1|27
1632851430000|2021-09-28 17:50:30|87387.2|87337.2|87385.9|87335.9|87387.3|87337.3|87385.6|87335.6|27
1632851440000|2021-09-28 17:50:40|87386.1|87336.1|87386.7|87336.7|87388.3|87338.3|87385.7|87335.7|21
1632851450000|2021-09-28 17:50:50|87387.8|87337.8|87385.2|87335.2|87387.8|87337.8|87384.9|87334.9|25
1632851460000|2021-09-28 17:51:00|87385|87335|87384|87334|87385.8|87335.8|87383.4|87333.4|40
1632851470000|2021-09-28 17:51:10|87384.2|87334.2|87383.9|87333.9|87384.9|87334.9|87383.8|87333.8|23
1632851480000|2021-09-28 17:51:20|87383.8|87333.8|87385.9|87335.9|87386.7|87336.7|87383.8|87333.8|31
1632851490000|2021-09-28 17:51:30|87385.8|87335.8|87387|87337|87387|87337|87384.2|87334.2|31
1632851500000|2021-09-28 17:51:40|87386.9|87336.9|87384.4|87334.4|87386.9|87336.9|87384.2|87334.2|23
1632851510000|2021-09-28 17:51:50|87384.8|87334.8|87383.9|87333.9|87385.6|87335.6|87383.9|87333.9|29
1632851520000|2021-09-28 17:52:00|87384|87334|87382.6|87332.6|87384.4|87334.4|87380.7|87330.7|42
1632851530000|2021-09-28 17:52:10|87381.8|87331.8|87383|87333|87383.1|87333.1|87381.8|87331.8|26
1632851540000|2021-09-28 17:52:20|87383.2|87333.2|87392.5|87342.5|87399.7|87349.7|87383|87333|48
1632851550000|2021-09-28 17:52:30|87392.4|87342.4|87385.4|87335.4|87392.5|87342.5|87384.3|87334.3|52
1632851560000|2021-09-28 17:52:40|87385.3|87335.3|87384.8|87334.8|87385.3|87335.3|87383.8|87333.8|40
1632851570000|2021-09-28 17:52:50|87384.9|87334.9|87385.4|87335.4|87386.3|87336.3|87384.3|87334.3|39
1632851580000|2021-09-28 17:53:00|87385.5|87335.5|87384.5|87334.5|87385.5|87335.5|87384|87334|35
1632851590000|2021-09-28 17:53:10|87384|87334|87381.8|87331.8|87384.2|87334.2|87381.7|87331.7|32
1632851600000|2021-09-28 17:53:20|87381|87331|87382.9|87332.9|87383.1|87333.1|87381|87331|46
1632851610000|2021-09-28 17:53:30|87383.1|87333.1|87383.4|87333.4|87384|87334|87383|87333|34
1632851620000|2021-09-28 17:53:40|87383.6|87333.6|87383.7|87333.7|87384|87334|87383.3|87333.3|18
1632851630000|2021-09-28 17:53:50|87383.6|87333.6|87383.2|87333.2|87383.9|87333.9|87381.9|87331.9|28
1632851640000|2021-09-28 17:54:00|87383.7|87333.7|87387.4|87337.4|87387.6|87337.6|87383.1|87333.1|38
1632851650000|2021-09-28 17:54:10|87387.5|87337.5|87387.4|87337.4|87388.7|87338.7|87386.1|87336.1|47
1632851660000|2021-09-28 17:54:20|87387.6|87337.6|87384.9|87334.9|87388.6|87338.6|87383.3|87333.3|34
1632851670000|2021-09-28 17:54:30|87385.1|87335.1|87384.6|87334.6|87385.7|87335.7|87383.7|87333.7|23
1632851680000|2021-09-28 17:54:40|87384.4|87334.4|87387.4|87337.4|87388.8|87338.8|87384.4|87334.4|47
1632851690000|2021-09-28 17:54:50|87387.6|87337.6|87382.8|87332.8|87387.6|87337.6|87382.2|87332.2|37
1632851700000|2021-09-28 17:55:00|87383.4|87333.4|87387.3|87337.3|87388.7|87338.7|87383.4|87333.4|41
1632851710000|2021-09-28 17:55:10|87387.8|87337.8|87387.3|87337.3|87389.2|87339.2|87386.7|87336.7|37
1632851720000|2021-09-28 17:55:20|87387.1|87337.1|87387.3|87337.3|87387.9|87337.9|87386.4|87336.4|30
1632851730000|2021-09-28 17:55:30|87387.4|87337.4|87385.2|87335.2|87387.4|87337.4|87384|87334|39
1632851740000|2021-09-28 17:55:40|87385.7|87335.7|87385.1|87335.1|87385.9|87335.9|87384.1|87334.1|34
1632851750000|2021-09-28 17:55:50|87385.6|87335.6|87387.8|87337.8|87389|87339|87384.6|87334.6|43
1632851760000|2021-09-28 17:56:00|87388|87338|87386.3|87336.3|87388|87338|87386|87336|31
1632851770000|2021-09-28 17:56:10|87386.5|87336.5|87385.4|87335.4|87388.2|87338.2|87385.2|87335.2|34
1632851780000|2021-09-28 17:56:20|87385.5|87335.5|87383.7|87333.7|87386.9|87336.9|87383.7|87333.7|29
1632851790000|2021-09-28 17:56:30|87384.5|87334.5|87382.6|87332.6|87384.5|87334.5|87381.6|87331.6|37
1632851800000|2021-09-28 17:56:40|87382.5|87332.5|87382|87332|87383|87333|87382|87332|33
1632851810000|2021-09-28 17:56:50|87381.9|87331.9|87378.1|87328.1|87382.3|87332.3|87378.1|87328.1|39
1632851820000|2021-09-28 17:57:00|87377.9|87327.9|87383.5|87333.5|87387.1|87337.1|87377.9|87327.9|42
1632851830000|2021-09-28 17:57:10|87383.6|87333.6|87384.5|87334.5|87386|87336|87383.6|87333.6|32
1632851840000|2021-09-28 17:57:20|87384.9|87334.9|87383.8|87333.8|87385.4|87335.4|87383.3|87333.3|36
1632851850000|2021-09-28 17:57:30|87383.9|87333.9|87385.4|87335.4|87385.6|87335.6|87383.1|87333.1|31
1632851860000|2021-09-28 17:57:40|87385.2|87335.2|87389.4|87339.4|87390.3|87340.3|87385.2|87335.2|30
1632851870000|2021-09-28 17:57:50|87388.2|87338.2|87389|87339|87389.4|87339.4|87387.3|87337.3|40
1632851880000|2021-09-28 17:58:00|87388.9|87338.9|87388.6|87338.6|87389.1|87339.1|87385.9|87335.9|36
1632851890000|2021-09-28 17:58:10|87388.7|87338.7|87387.4|87337.4|87388.7|87338.7|87387|87337|33
1632851900000|2021-09-28 17:58:20|87387.2|87337.2|87389.3|87339.3|87389.8|87339.8|87387.2|87337.2|37
1632851910000|2021-09-28 17:58:30|87389.1|87339.1|87389.2|87339.2|87389.5|87339.5|87386.7|87336.7|32
1632851920000|2021-09-28 17:58:40|87389.3|87339.3|87389.6|87339.6|87390.4|87340.4|87388.5|87338.5|40
1632851930000|2021-09-28 17:58:50|87389.9|87339.9|87381.2|87331.2|87390.1|87340.1|87380.1|87330.1|49
1632851940000|2021-09-28 17:59:00|87381|87331|87382.3|87332.3|87383.4|87333.4|87380.7|87330.7|50
1632851950000|2021-09-28 17:59:10|87382.5|87332.5|87381.4|87331.4|87382.5|87332.5|87380.3|87330.3|43
1632851960000|2021-09-28 17:59:20|87381.3|87331.3|87381.9|87331.9|87383.9|87333.9|87381.3|87331.3|47
1632851970000|2021-09-28 17:59:30|87381.8|87331.8|87385.4|87335.4|87387.9|87337.9|87381.7|87331.7|46
1632851980000|2021-09-28 17:59:40|87386.1|87336.1|87387.3|87337.3|87388.7|87338.7|87384.5|87334.5|45
1632851990000|2021-09-28 17:59:50|87387.1|87337.1|87390.8|87340.8|87391.6|87341.6|87385.6|87335.6|52
1632852000000|2021-09-28 18:00:00|87389.6|87339.6|87389.7|87339.7|87391.7|87341.7|87388.7|87338.7|52
1632852010000|2021-09-28 18:00:10|87389.6|87339.6|87390.9|87340.9|87392|87342|87389.5|87339.5|34
1632852020000|2021-09-28 18:00:20|87390.8|87340.8|87391.9|87341.9|87392.9|87342.9|87390.6|87340.6|41
1632852030000|2021-09-28 18:00:30|87392.2|87342.2|87395.9|87345.9|87396.2|87346.2|87391.8|87341.8|43
1632852040000|2021-09-28 18:00:40|87395.2|87345.2|87393.3|87343.3|87395.6|87345.6|87393.2|87343.2|42
1632852050000|2021-09-28 18:00:50|87393.4|87343.4|87385.8|87335.8|87393.4|87343.4|87385.8|87335.8|47
1632852060000|2021-09-28 18:01:00|87384.4|87334.4|87383.5|87333.5|87385.6|87335.6|87381.8|87331.8|44
1632852070000|2021-09-28 18:01:10|87383.6|87333.6|87384.8|87334.8|87385.7|87335.7|87383.2|87333.2|35
1632852080000|2021-09-28 18:01:20|87384.4|87334.4|87384.7|87334.7|87385.9|87335.9|87383.9|87333.9|38
1632852090000|2021-09-28 18:01:30|87384.6|87334.6|87383.4|87333.4|87385.2|87335.2|87382.9|87332.9|36
1632852100000|2021-09-28 18:01:40|87383.5|87333.5|87385.8|87335.8|87385.8|87335.8|87383.2|87333.2|35
1632852110000|2021-09-28 18:01:50|87385.5|87335.5|87387.4|87337.4|87390.3|87340.3|87385.4|87335.4|47
1632852120000|2021-09-28 18:02:00|87387.3|87337.3|87387.8|87337.8|87388.1|87338.1|87384.9|87334.9|42
1632852130000|2021-09-28 18:02:10|87388.2|87338.2|87387.3|87337.3|87388.5|87338.5|87386.6|87336.6|37
1632852140000|2021-09-28 18:02:20|87387.2|87337.2|87387|87337|87388.2|87338.2|87383.8|87333.8|52
1632852150000|2021-09-28 18:02:30|87387.2|87337.2|87391.6|87341.6|87391.6|87341.6|87386.3|87336.3|26
1632852160000|2021-09-28 18:02:40|87391.7|87341.7|87392.1|87342.1|87392.2|87342.2|87390|87340|36
1632852170000|2021-09-28 18:02:50|87392|87342|87392|87342|87392.2|87342.2|87391.3|87341.3|22
1632852180000|2021-09-28 18:03:00|87391.9|87341.9|87391.5|87341.5|87392.2|87342.2|87390.9|87340.9|19
1632852190000|2021-09-28 18:03:10|87391.4|87341.4|87391|87341|87391.7|87341.7|87390.3|87340.3|23
1632852200000|2021-09-28 18:03:20|87390.5|87340.5|87394.2|87344.2|87395|87345|87390.5|87340.5|32
1632852210000|2021-09-28 18:03:30|87394.1|87344.1|87394.4|87344.4|87394.8|87344.8|87393.7|87343.7|30
1632852220000|2021-09-28 18:03:40|87394.1|87344.1|87394.4|87344.4|87394.8|87344.8|87393.9|87343.9|23
1632852230000|2021-09-28 18:03:50|87394.2|87344.2|87396.5|87346.5|87398.3|87348.3|87393.9|87343.9|25
1632852240000|2021-09-28 18:04:00|87395.9|87345.9|87401.8|87351.8|87402.7|87352.7|87395.9|87345.9|32
1632852250000|2021-09-28 18:04:10|87401.1|87351.1|87403.5|87353.5|87403.5|87353.5|87400.5|87350.5|46
1632852260000|2021-09-28 18:04:20|87403.8|87353.8|87405.9|87355.9|87406.1|87356.1|87402.5|87352.5|32
1632852270000|2021-09-28 18:04:30|87406.3|87356.3|87404.1|87354.1|87406.9|87356.9|87403.8|87353.8|35
1632852280000|2021-09-28 18:04:40|87404|87354|87399.7|87349.7|87404.7|87354.7|87399.5|87349.5|40
1632852290000|2021-09-28 18:04:50|87399.8|87349.8|87402|87352|87402|87352|87399.8|87349.8|21
1632852300000|2021-09-28 18:05:00|87402.1|87352.1|87400.2|87350.2|87402.2|87352.2|87400|87350|32
1632852310000|2021-09-28 18:05:10|87400.1|87350.1|87399.5|87349.5|87400.8|87350.8|87398.5|87348.5|26
1632852320000|2021-09-28 18:05:20|87399.4|87349.4|87399.2|87349.2|87402.2|87352.2|87399.2|87349.2|36
1632852330000|2021-09-28 18:05:30|87399.7|87349.7|87400.8|87350.8|87401.2|87351.2|87399.7|87349.7|37
1632852340000|2021-09-28 18:05:40|87401|87351|87401.9|87351.9|87402.4|87352.4|87400.8|87350.8|30
1632852350000|2021-09-28 18:05:50|87401.6|87351.6|87400|87350|87401.8|87351.8|87399.4|87349.4|28
1632852360000|2021-09-28 18:06:00|87400.1|87350.1|87401.2|87351.2|87402.2|87352.2|87399.6|87349.6|36
1632852370000|2021-09-28 18:06:10|87401|87351|87400.3|87350.3|87402|87352|87399.3|87349.3|37
1632852380000|2021-09-28 18:06:20|87400|87350|87393|87343|87400|87350|87391.9|87341.9|42
1632852390000|2021-09-28 18:06:30|87392.9|87342.9|87393.1|87343.1|87393.6|87343.6|87392.8|87342.8|24
1632852400000|2021-09-28 18:06:40|87393|87343|87385.2|87335.2|87393.7|87343.7|87385.1|87335.1|44
1632852410000|2021-09-28 18:06:50|87384.6|87334.6|87391.6|87341.6|87392|87342|87384.6|87334.6|47
1632852420000|2021-09-28 18:07:00|87391.9|87341.9|87389.4|87339.4|87392.1|87342.1|87385.9|87335.9|57
1632852430000|2021-09-28 18:07:10|87389.5|87339.5|87393|87343|87393|87343|87388.4|87338.4|47
1632852440000|2021-09-28 18:07:20|87392.7|87342.7|87396.5|87346.5|87398.4|87348.4|87391.8|87341.8|52
1632852450000|2021-09-28 18:07:30|87395.2|87345.2|87401.9|87351.9|87403.7|87353.7|87395.2|87345.2|46
1632852460000|2021-09-28 18:07:40|87401.8|87351.8|87402.4|87352.4|87403.1|87353.1|87400.8|87350.8|26
1632852470000|2021-09-28 18:07:50|87402|87352|87403.7|87353.7|87403.7|87353.7|87401.9|87351.9|28
1632852480000|2021-09-28 18:08:00|87403.8|87353.8|87401|87351|87404.4|87354.4|87399.5|87349.5|51
1632852490000|2021-09-28 18:08:10|87401.2|87351.2|87401.9|87351.9|87403.3|87353.3|87401.2|87351.2|37
1632852500000|2021-09-28 18:08:20|87402.9|87352.9|87405|87355|87405.5|87355.5|87401.8|87351.8|34
1632852510000|2021-09-28 18:08:30|87405.3|87355.3|87404.3|87354.3|87405.3|87355.3|87403.6|87353.6|32
1632852520000|2021-09-28 18:08:40|87406.6|87356.6|87405.3|87355.3|87406.6|87356.6|87404|87354|34
1632852530000|2021-09-28 18:08:50|87405.1|87355.1|87403.8|87353.8|87406.8|87356.8|87403.7|87353.7|31
1632852540000|2021-09-28 18:09:00|87403.5|87353.5|87402.5|87352.5|87403.5|87353.5|87401.6|87351.6|33
1632852550000|2021-09-28 18:09:10|87402.4|87352.4|87402|87352|87403.4|87353.4|87401.8|87351.8|23
1632852560000|2021-09-28 18:09:20|87403|87353|87404.1|87354.1|87404.1|87354.1|87401.4|87351.4|35
1632852570000|2021-09-28 18:09:30|87404.2|87354.2|87406|87356|87406.7|87356.7|87403.2|87353.2|34
1632852580000|2021-09-28 18:09:40|87406.2|87356.2|87407.3|87357.3|87407.3|87357.3|87406.1|87356.1|23
1632852590000|2021-09-28 18:09:50|87407|87357|87407.9|87357.9|87408.7|87358.7|87401.8|87351.8|52
1632852600000|2021-09-28 18:10:00|87407.8|87357.8|87409.9|87359.9|87411.9|87361.9|87407.8|87357.8|40
1632852610000|2021-09-28 18:10:10|87410.2|87360.2|87409.4|87359.4|87411.4|87361.4|87408.6|87358.6|30
1632852620000|2021-09-28 18:10:20|87409.2|87359.2|87408.4|87358.4|87410.4|87360.4|87408.4|87358.4|25
1632852630000|2021-09-28 18:10:30|87408.3|87358.3|87409.6|87359.6|87409.8|87359.8|87408.2|87358.2|37
1632852640000|2021-09-28 18:10:40|87409.5|87359.5|87419.6|87369.6|87421.6|87371.6|87409.2|87359.2|31
1632852650000|2021-09-28 18:10:50|87419.7|87369.7|87429|87379|87429|87379|87419.7|87369.7|54
1632852660000|2021-09-28 18:11:00|87429.1|87379.1|87429.7|87379.7|87431.7|87381.7|87428.7|87378.7|47
1632852670000|2021-09-28 18:11:10|87429.2|87379.2|87432.9|87382.9|87432.9|87382.9|87428.9|87378.9|43
1632852680000|2021-09-28 18:11:20|87432.5|87382.5|87431.2|87381.2|87432.5|87382.5|87431|87381|33
1632852690000|2021-09-28 18:11:30|87431.1|87381.1|87434.2|87384.2|87434.2|87384.2|87430.3|87380.3|38
1632852700000|2021-09-28 18:11:40|87434.6|87384.6|87434.1|87384.1|87435.8|87385.8|87433.3|87383.3|44
1632852710000|2021-09-28 18:11:50|87433.8|87383.8|87434.3|87384.3|87435.1|87385.1|87433.4|87383.4|30
1632852720000|2021-09-28 18:12:00|87434.4|87384.4|87437.2|87387.2|87440.4|87390.4|87434.4|87384.4|45
1632852730000|2021-09-28 18:12:10|87437|87387|87436.9|87386.9|87438.3|87388.3|87436.7|87386.7|25
1632852740000|2021-09-28 18:12:20|87437.2|87387.2|87445.9|87395.9|87447.3|87397.3|87437.2|87387.2|43
1632852750000|2021-09-28 18:12:30|87445.8|87395.8|87446.1|87396.1|87446.9|87396.9|87445.1|87395.1|35
1632852760000|2021-09-28 18:12:40|87446|87396|87442.9|87392.9|87446.2|87396.2|87440.8|87390.8|40
1632852770000|2021-09-28 18:12:50|87442.7|87392.7|87444.2|87394.2|87444.7|87394.7|87441.4|87391.4|37
1632852780000|2021-09-28 18:13:00|87444.5|87394.5|87438.3|87388.3|87444.8|87394.8|87437.9|87387.9|54
1632852790000|2021-09-28 18:13:10|87438.2|87388.2|87442.7|87392.7|87445.5|87395.5|87437.8|87387.8|45
1632852800000|2021-09-28 18:13:20|87443.2|87393.2|87449.5|87399.5|87449.9|87399.9|87442.6|87392.6|52
1632852810000|2021-09-28 18:13:30|87448.6|87398.6|87449.8|87399.8|87451.9|87401.9|87448.6|87398.6|44
1632852820000|2021-09-28 18:13:40|87449.4|87399.4|87447.7|87397.7|87450|87400|87447.7|87397.7|32
1632852830000|2021-09-28 18:13:50|87448.6|87398.6|87451.6|87401.6|87451.6|87401.6|87448.4|87398.4|38
1632852840000|2021-09-28 18:14:00|87452.8|87402.8|87446.4|87396.4|87453|87403|87446.1|87396.1|51
1632852850000|2021-09-28 18:14:10|87446.3|87396.3|87446.9|87396.9|87447.6|87397.6|87445.2|87395.2|37
1632852860000|2021-09-28 18:14:20|87447|87397|87447|87397|87448.7|87398.7|87446.3|87396.3|37
1632852870000|2021-09-28 18:14:30|87446.8|87396.8|87444.7|87394.7|87447|87397|87444.5|87394.5|36
1632852880000|2021-09-28 18:14:40|87444.3|87394.3|87441.9|87391.9|87444.3|87394.3|87441.9|87391.9|43
1632852890000|2021-09-28 18:14:50|87442.5|87392.5|87444.1|87394.1|87444.2|87394.2|87441.1|87391.1|27
1632852900000|2021-09-28 18:15:00|87444.2|87394.2|87443.1|87393.1|87444.6|87394.6|87441.2|87391.2|36
1632852910000|2021-09-28 18:15:10|87442.9|87392.9|87444.7|87394.7|87447|87397|87442.9|87392.9|45
1632852920000|2021-09-28 18:15:20|87445.1|87395.1|87444.2|87394.2|87446.1|87396.1|87444.1|87394.1|43
1632852930000|2021-09-28 18:15:30|87445.1|87395.1|87442.5|87392.5|87445.1|87395.1|87442.4|87392.4|29
1632852940000|2021-09-28 18:15:40|87442.4|87392.4|87442.6|87392.6|87442.8|87392.8|87441.4|87391.4|41
1632852950000|2021-09-28 18:15:50|87442.5|87392.5|87436.7|87386.7|87442.6|87392.6|87436.3|87386.3|43
1632852960000|2021-09-28 18:16:00|87436.3|87386.3|87437.2|87387.2|87438.1|87388.1|87435.7|87385.7|41
1632852970000|2021-09-28 18:16:10|87437.4|87387.4|87433.7|87383.7|87437.7|87387.7|87433.6|87383.6|54
1632852980000|2021-09-28 18:16:20|87434|87384|87430.3|87380.3|87434|87384|87428.4|87378.4|58
1632852990000|2021-09-28 18:16:30|87430.2|87380.2|87425.3|87375.3|87430.8|87380.8|87424.6|87374.6|55
1632853000000|2021-09-28 18:16:40|87425.4|87375.4|87424.4|87374.4|87426.7|87376.7|87422.4|87372.4|42
1632853010000|2021-09-28 18:16:50|87424.3|87374.3|87424.5|87374.5|87424.9|87374.9|87423.8|87373.8|26
1632853020000|2021-09-28 18:17:00|87424.6|87374.6|87423.2|87373.2|87424.6|87374.6|87421.9|87371.9|33
1632853030000|2021-09-28 18:17:10|87423.3|87373.3|87424.3|87374.3|87424.3|87374.3|87421.8|87371.8|24
1632853040000|2021-09-28 18:17:20|87424.4|87374.4|87426.2|87376.2|87426.3|87376.3|87422.9|87372.9|31
1632853050000|2021-09-28 18:17:30|87426.8|87376.8|87427|87377|87428.1|87378.1|87426.3|87376.3|31
1632853060000|2021-09-28 18:17:40|87427.1|87377.1|87427.4|87377.4|87429.5|87379.5|87426.4|87376.4|38
1632853070000|2021-09-28 18:17:50|87427.5|87377.5|87430.1|87380.1|87430.2|87380.2|87427|87377|37
1632853080000|2021-09-28 18:18:00|87430|87380|87428.8|87378.8|87430|87380|87427.8|87377.8|27
1632853090000|2021-09-28 18:18:10|87429.3|87379.3|87426.3|87376.3|87429.3|87379.3|87425.6|87375.6|20
1632853100000|2021-09-28 18:18:20|87426.1|87376.1|87425.2|87375.2|87426.1|87376.1|87422.5|87372.5|39
1632853110000|2021-09-28 18:18:30|87425.3|87375.3|87428.7|87378.7|87428.7|87378.7|87424|87374|41
1632853120000|2021-09-28 18:18:40|87429.1|87379.1|87431.4|87381.4|87431.6|87381.6|87427.6|87377.6|36
1632853130000|2021-09-28 18:18:50|87430.7|87380.7|87431.3|87381.3|87431.5|87381.5|87430.2|87380.2|28
1632853140000|2021-09-28 18:19:00|87431.2|87381.2|87430.4|87380.4|87431.8|87381.8|87429.8|87379.8|35
1632853150000|2021-09-28 18:19:10|87430.5|87380.5|87426.6|87376.6|87431|87381|87425.8|87375.8|29
1632853160000|2021-09-28 18:19:20|87426.5|87376.5|87427.3|87377.3|87428.1|87378.1|87426.4|87376.4|21
1632853170000|2021-09-28 18:19:30|87427.2|87377.2|87428.5|87378.5|87429.9|87379.9|87426.4|87376.4|25
1632853180000|2021-09-28 18:19:40|87428.4|87378.4|87431.4|87381.4|87431.7|87381.7|87428.4|87378.4|26
1632853190000|2021-09-28 18:19:50|87431.5|87381.5|87430.1|87380.1|87432.1|87382.1|87430|87380|30
1632853200000|2021-09-28 18:20:00|87430.2|87380.2|87427.9|87377.9|87431.8|87381.8|87427.4|87377.4|32
1632853210000|2021-09-28 18:20:10|87427.8|87377.8|87425.7|87375.7|87428|87378|87424|87374|47
1632853220000|2021-09-28 18:20:20|87425.8|87375.8|87428.1|87378.1|87428.3|87378.3|87425.7|87375.7|34
1632853230000|2021-09-28 18:20:30|87428.2|87378.2|87430.1|87380.1|87432.8|87382.8|87428.2|87378.2|46
1632853240000|2021-09-28 18:20:40|87430.2|87380.2|87431.1|87381.1|87431.9|87381.9|87429.3|87379.3|35
1632853250000|2021-09-28 18:20:50|87430.7|87380.7|87430.6|87380.6|87431.2|87381.2|87430.5|87380.5|23
1632853260000|2021-09-28 18:21:00|87430.4|87380.4|87431.5|87381.5|87432.8|87382.8|87429.5|87379.5|37
1632853270000|2021-09-28 18:21:10|87431.4|87381.4|87430.1|87380.1|87432.1|87382.1|87429.9|87379.9|26
1632853280000|2021-09-28 18:21:20|87430.2|87380.2|87426.4|87376.4|87431.4|87381.4|87426.4|87376.4|46
1632853290000|2021-09-28 18:21:30|87426.5|87376.5|87426.6|87376.6|87429.2|87379.2|87426.5|87376.5|37
1632853300000|2021-09-28 18:21:40|87426.3|87376.3|87427.3|87377.3|87428.4|87378.4|87426|87376|40
1632853310000|2021-09-28 18:21:50|87427.1|87377.1|87427.3|87377.3|87427.9|87377.9|87427|87377|27
1632853320000|2021-09-28 18:22:00|87427.4|87377.4|87427.5|87377.5|87428.1|87378.1|87425.3|87375.3|40
1632853330000|2021-09-28 18:22:10|87427.4|87377.4|87427.9|87377.9|87427.9|87377.9|87425.2|87375.2|53
1632853340000|2021-09-28 18:22:20|87427.7|87377.7|87427.2|87377.2|87428.2|87378.2|87423.9|87373.9|52
1632853350000|2021-09-28 18:22:30|87427.1|87377.1|87425.4|87375.4|87428.3|87378.3|87424.4|87374.4|61
1632853360000|2021-09-28 18:22:40|87425.3|87375.3|87425.9|87375.9|87426.1|87376.1|87423.7|87373.7|30
1632853370000|2021-09-28 18:22:50|87426|87376|87425.1|87375.1|87427|87377|87424.9|87374.9|46
1632853380000|2021-09-28 18:23:00|87425.3|87375.3|87426|87376|87426.8|87376.8|87424.6|87374.6|44
1632853390000|2021-09-28 18:23:10|87426.4|87376.4|87426|87376|87427|87377|87425.9|87375.9|39
1632853400000|2021-09-28 18:23:20|87426.2|87376.2|87425.9|87375.9|87427.4|87377.4|87425.6|87375.6|31
1632853410000|2021-09-28 18:23:30|87425.6|87375.6|87425.3|87375.3|87427.2|87377.2|87424.6|87374.6|45
1632853420000|2021-09-28 18:23:40|87425.5|87375.5|87428.2|87378.2|87428.7|87378.7|87425.3|87375.3|45
1632853430000|2021-09-28 18:23:50|87428.1|87378.1|87427.6|87377.6|87428.1|87378.1|87426.5|87376.5|27
1632853440000|2021-09-28 18:24:00|87427.7|87377.7|87423.7|87373.7|87428|87378|87423.3|87373.3|30
1632853450000|2021-09-28 18:24:10|87423.6|87373.6|87423.6|87373.6|87424.6|87374.6|87422.8|87372.8|26
1632853460000|2021-09-28 18:24:20|87424.5|87374.5|87424.2|87374.2|87425.2|87375.2|87423.7|87373.7|42
1632853470000|2021-09-28 18:24:30|87424.4|87374.4|87422.6|87372.6|87425.3|87375.3|87422.1|87372.1|45
1632853480000|2021-09-28 18:24:40|87422.5|87372.5|87422.7|87372.7|87423.8|87373.8|87422.4|87372.4|30
1632853490000|2021-09-28 18:24:50|87422.9|87372.9|87421.9|87371.9|87424.1|87374.1|87421.2|87371.2|39
1632853500000|2021-09-28 18:25:00|87421.6|87371.6|87423.8|87373.8|87423.9|87373.9|87421.6|87371.6|38
1632853510000|2021-09-28 18:25:10|87423.9|87373.9|87424.4|87374.4|87424.4|87374.4|87422.2|87372.2|34
1632853520000|2021-09-28 18:25:20|87424.3|87374.3|87424.7|87374.7|87425.1|87375.1|87422|87372|45
1632853530000|2021-09-28 18:25:30|87424.4|87374.4|87424.1|87374.1|87425.4|87375.4|87423.7|87373.7|42
1632853540000|2021-09-28 18:25:40|87424|87374|87425.4|87375.4|87425.4|87375.4|87424|87374|31
1632853550000|2021-09-28 18:25:50|87425.3|87375.3|87426.3|87376.3|87427.4|87377.4|87425|87375|37
1632853560000|2021-09-28 18:26:00|87424.9|87374.9|87425.6|87375.6|87427|87377|87424.9|87374.9|36
1632853570000|2021-09-28 18:26:10|87426|87376|87425.4|87375.4|87427.3|87377.3|87425.1|87375.1|39
1632853580000|2021-09-28 18:26:20|87425.3|87375.3|87425.9|87375.9|87426.2|87376.2|87424.3|87374.3|32
1632853590000|2021-09-28 18:26:30|87426|87376|87426.5|87376.5|87427.1|87377.1|87423.1|87373.1|51
1632853600000|2021-09-28 18:26:40|87426.9|87376.9|87425.1|87375.1|87427.6|87377.6|87424.8|87374.8|37
1632853610000|2021-09-28 18:26:50|87425.6|87375.6|87425.9|87375.9|87426.5|87376.5|87425.4|87375.4|32
1632853620000|2021-09-28 18:27:00|87426|87376|87423.2|87373.2|87426.5|87376.5|87422.5|87372.5|35
1632853630000|2021-09-28 18:27:10|87422.3|87372.3|87420.6|87370.6|87423.5|87373.5|87418.9|87368.9|44
1632853640000|2021-09-28 18:27:20|87420.8|87370.8|87421.6|87371.6|87422.3|87372.3|87420.4|87370.4|41
1632853650000|2021-09-28 18:27:30|87421.8|87371.8|87419.2|87369.2|87422.3|87372.3|87418|87368|48
1632853660000|2021-09-28 18:27:40|87419.1|87369.1|87414.9|87364.9|87419.3|87369.3|87414.4|87364.4|47
1632853670000|2021-09-28 18:27:50|87414.7|87364.7|87418.6|87368.6|87418.6|87368.6|87414.7|87364.7|48
1632853680000|2021-09-28 18:28:00|87418.7|87368.7|87418.3|87368.3|87420.8|87370.8|87416.2|87366.2|48
1632853690000|2021-09-28 18:28:10|87418.4|87368.4|87419.3|87369.3|87419.8|87369.8|87417.9|87367.9|36
1632853700000|2021-09-28 18:28:20|87419.4|87369.4|87417.6|87367.6|87420.7|87370.7|87417.3|87367.3|52
1632853710000|2021-09-28 18:28:30|87418.4|87368.4|87418|87368|87419.5|87369.5|87417|87367|43
1632853720000|2021-09-28 18:28:40|87418.3|87368.3|87417.8|87367.8|87418.3|87368.3|87416.7|87366.7|31
1632853730000|2021-09-28 18:28:50|87417.7|87367.7|87419.1|87369.1|87419.1|87369.1|87417.1|87367.1|33
1632853740000|2021-09-28 18:29:00|87419.3|87369.3|87418.9|87368.9|87420.5|87370.5|87417.2|87367.2|51
1632853750000|2021-09-28 18:29:10|87419|87369|87419.7|87369.7|87421.3|87371.3|87417.7|87367.7|40
1632853760000|2021-09-28 18:29:20|87419.1|87369.1|87419.3|87369.3|87420.4|87370.4|87418|87368|36
1632853770000|2021-09-28 18:29:30|87419.5|87369.5|87417.8|87367.8|87419.5|87369.5|87416.8|87366.8|29
1632853780000|2021-09-28 18:29:40|87418|87368|87398.6|87348.6|87418|87368|87397|87347|61
1632853790000|2021-09-28 18:29:50|87398.4|87348.4|87398.1|87348.1|87399.9|87349.9|87398.1|87348.1|46
1632853800000|2021-09-28 18:30:00|87398.3|87348.3|87398.9|87348.9|87398.9|87348.9|87396.6|87346.6|36
1632853810000|2021-09-28 18:30:10|87399.4|87349.4|87402|87352|87402.4|87352.4|87398.4|87348.4|43
1632853820000|2021-09-28 18:30:20|87402.4|87352.4|87401.4|87351.4|87402.4|87352.4|87399.3|87349.3|46
1632853830000|2021-09-28 18:30:30|87402.6|87352.6|87403|87353|87404.5|87354.5|87401.3|87351.3|48
1632853840000|2021-09-28 18:30:40|87403.1|87353.1|87407.2|87357.2|87408.7|87358.7|87403.1|87353.1|50
1632853850000|2021-09-28 18:30:50|87407.6|87357.6|87410.3|87360.3|87412.2|87362.2|87407.6|87357.6|48
1632853860000|2021-09-28 18:31:00|87410.1|87360.1|87408.3|87358.3|87410.9|87360.9|87407.2|87357.2|41
1632853870000|2021-09-28 18:31:10|87408.6|87358.6|87408.2|87358.2|87410|87360|87408|87358|33
1632853880000|2021-09-28 18:31:20|87408.4|87358.4|87409.7|87359.7|87410.9|87360.9|87408.1|87358.1|32
1632853890000|2021-09-28 18:31:30|87409.9|87359.9|87408.9|87358.9|87410.7|87360.7|87408.3|87358.3|29
1632853900000|2021-09-28 18:31:40|87408.2|87358.2|87409|87359|87410.1|87360.1|87408|87358|31
1632853910000|2021-09-28 18:31:50|87408.9|87358.9|87409.4|87359.4|87409.6|87359.6|87408.9|87358.9|18
1632853920000|2021-09-28 18:32:00|87409.6|87359.6|87409.9|87359.9|87410.7|87360.7|87409.6|87359.6|25
1632853930000|2021-09-28 18:32:10|87410.3|87360.3|87410.6|87360.6|87410.7|87360.7|87410|87360|16
1632853940000|2021-09-28 18:32:20|87410.3|87360.3|87409.1|87359.1|87410.3|87360.3|87407.4|87357.4|31
1632853950000|2021-09-28 18:32:30|87409.3|87359.3|87407.5|87357.5|87410.1|87360.1|87406.2|87356.2|32
1632853960000|2021-09-28 18:32:40|87407.7|87357.7|87409.2|87359.2|87409.8|87359.8|87407.7|87357.7|31
1632853970000|2021-09-28 18:32:50|87409.6|87359.6|87405.8|87355.8|87410.3|87360.3|87405.7|87355.7|45
1632853980000|2021-09-28 18:33:00|87406.2|87356.2|87406.1|87356.1|87407.9|87357.9|87405.6|87355.6|35
1632853990000|2021-09-28 18:33:10|87406|87356|87405.7|87355.7|87406.5|87356.5|87403.5|87353.5|29
1632854000000|2021-09-28 18:33:20|87405.8|87355.8|87405.5|87355.5|87405.8|87355.8|87404.8|87354.8|18
1632854010000|2021-09-28 18:33:30|87405.8|87355.8|87405.1|87355.1|87406|87356|87404.7|87354.7|28
1632854020000|2021-09-28 18:33:40|87405.3|87355.3|87404.9|87354.9|87406.4|87356.4|87404.1|87354.1|32
1632854030000|2021-09-28 18:33:50|87405|87355|87403.3|87353.3|87405.7|87355.7|87403.3|87353.3|37
1632854040000|2021-09-28 18:34:00|87402.7|87352.7|87399.9|87349.9|87403|87353|87399.1|87349.1|43
1632854050000|2021-09-28 18:34:10|87400|87350|87399.1|87349.1|87400.5|87350.5|87398.2|87348.2|37
1632854060000|2021-09-28 18:34:20|87398.4|87348.4|87400.7|87350.7|87400.7|87350.7|87398.1|87348.1|32
1632854070000|2021-09-28 18:34:30|87400.9|87350.9|87400.8|87350.8|87401.7|87351.7|87400.4|87350.4|43
1632854080000|2021-09-28 18:34:40|87401|87351|87399|87349|87401|87351|87398.6|87348.6|29
1632854090000|2021-09-28 18:34:50|87398.7|87348.7|87399.1|87349.1|87399.6|87349.6|87398.1|87348.1|29
1632854100000|2021-09-28 18:35:00|87399.2|87349.2|87400.7|87350.7|87400.7|87350.7|87398.4|87348.4|39
1632854110000|2021-09-28 18:35:10|87400.6|87350.6|87399.5|87349.5|87401.8|87351.8|87398|87348|38
1632854120000|2021-09-28 18:35:20|87399.7|87349.7|87399.1|87349.1|87399.7|87349.7|87398.5|87348.5|40
1632854130000|2021-09-28 18:35:30|87399.9|87349.9|87401.6|87351.6|87403.7|87353.7|87399.3|87349.3|52
1632854140000|2021-09-28 18:35:40|87401.9|87351.9|87403.1|87353.1|87403.3|87353.3|87401.5|87351.5|40
1632854150000|2021-09-28 18:35:50|87403|87353|87401.4|87351.4|87403|87353|87400.3|87350.3|46
1632854160000|2021-09-28 18:36:00|87401.3|87351.3|87395.8|87345.8|87401.5|87351.5|87395.7|87345.7|53
1632854170000|2021-09-28 18:36:10|87395.6|87345.6|87395.4|87345.4|87396.9|87346.9|87395.3|87345.3|28
1632854180000|2021-09-28 18:36:20|87395.7|87345.7|87396.7|87346.7|87397.3|87347.3|87392.4|87342.4|45
1632854190000|2021-09-28 18:36:30|87396.6|87346.6|87401.2|87351.2|87401.2|87351.2|87396.6|87346.6|51
1632854200000|2021-09-28 18:36:40|87401|87351|87400.7|87350.7|87401.6|87351.6|87399.5|87349.5|28
1632854210000|2021-09-28 18:36:50|87401.2|87351.2|87402.6|87352.6|87403.5|87353.5|87400.7|87350.7|35
1632854220000|2021-09-28 18:37:00|87402.4|87352.4|87407.2|87357.2|87409.8|87359.8|87402.4|87352.4|42
1632854230000|2021-09-28 18:37:10|87408|87358|87406.9|87356.9|87408.4|87358.4|87406.5|87356.5|33
1632854240000|2021-09-28 18:37:20|87406.7|87356.7|87405.5|87355.5|87407.5|87357.5|87405.5|87355.5|35
1632854250000|2021-09-28 18:37:30|87406.8|87356.8|87399.7|87349.7|87407.2|87357.2|87397.9|87347.9|40
1632854260000|2021-09-28 18:37:40|87399.9|87349.9|87402|87352|87404.9|87354.9|87397.4|87347.4|42
1632854270000|2021-09-28 18:37:50|87401.9|87351.9|87396.3|87346.3|87401.9|87351.9|87394.4|87344.4|38
1632854280000|2021-09-28 18:38:00|87396.1|87346.1|87392.4|87342.4|87396.1|87346.1|87392|87342|35
1632854290000|2021-09-28 18:38:10|87392.5|87342.5|87396.8|87346.8|87398.5|87348.5|87390.7|87340.7|36
1632854300000|2021-09-28 18:38:20|87396.9|87346.9|87395.4|87345.4|87397.5|87347.5|87394.8|87344.8|38
1632854310000|2021-09-28 18:38:30|87395.6|87345.6|87385.8|87335.8|87396|87346|87384.3|87334.3|41
1632854320000|2021-09-28 18:38:40|87384.5|87334.5|87380.5|87330.5|87386.2|87336.2|87378.4|87328.4|34
1632854330000|2021-09-28 18:38:50|87380.4|87330.4|87378.2|87328.2|87381.3|87331.3|87376.5|87326.5|31
1632854340000|2021-09-28 18:39:00|87377.4|87327.4|87374.4|87324.4|87377.8|87327.8|87373.2|87323.2|47
1632854350000|2021-09-28 18:39:10|87374.9|87324.9|87378|87328|87378|87328|87374.1|87324.1|31
1632854360000|2021-09-28 18:39:20|87377.8|87327.8|87368.8|87318.8|87377.8|87327.8|87367.6|87317.6|54
1632854370000|2021-09-28 18:39:30|87368.7|87318.7|87369|87319|87370|87320|87368.1|87318.1|39
1632854380000|2021-09-28 18:39:40|87369.1|87319.1|87370.8|87320.8|87371.7|87321.7|87369|87319|42
1632854390000|2021-09-28 18:39:50|87370.7|87320.7|87371.2|87321.2|87372.4|87322.4|87369.5|87319.5|47
1632854400000|2021-09-28 18:40:00|87372|87322|87369.9|87319.9|87372|87322|87367.1|87317.1|52
1632854410000|2021-09-28 18:40:10|87370.2|87320.2|87370.5|87320.5|87371.5|87321.5|87369|87319|48
1632854420000|2021-09-28 18:40:20|87370.4|87320.4|87371.2|87321.2|87373.3|87323.3|87370.3|87320.3|48
1632854430000|2021-09-28 18:40:30|87371.1|87321.1|87367.7|87317.7|87372.8|87322.8|87367.2|87317.2|48
1632854440000|2021-09-28 18:40:40|87367.3|87317.3|87366.9|87316.9|87368.8|87318.8|87366.3|87316.3|42
1632854450000|2021-09-28 18:40:50|87366.4|87316.4|87367.7|87317.7|87368.1|87318.1|87366.2|87316.2|47
1632854460000|2021-09-28 18:41:00|87367.4|87317.4|87367.1|87317.1|87369.3|87319.3|87365.9|87315.9|40
1632854470000|2021-09-28 18:41:10|87367.5|87317.5|87369.8|87319.8|87371.1|87321.1|87367.5|87317.5|47
1632854480000|2021-09-28 18:41:20|87369.7|87319.7|87374.1|87324.1|87376.5|87326.5|87368.5|87318.5|49
1632854490000|2021-09-28 18:41:30|87374.7|87324.7|87375.6|87325.6|87377.2|87327.2|87374.7|87324.7|42
1632854500000|2021-09-28 18:41:40|87376.1|87326.1|87374.1|87324.1|87376.1|87326.1|87373.4|87323.4|36
1632854510000|2021-09-28 18:41:50|87373.9|87323.9|87373.3|87323.3|87374.4|87324.4|87372.4|87322.4|29
1632854520000|2021-09-28 18:42:00|87373.2|87323.2|87373.6|87323.6|87373.9|87323.9|87372.3|87322.3|33
1632854530000|2021-09-28 18:42:10|87373.9|87323.9|87376.7|87326.7|87376.7|87326.7|87372.9|87322.9|34
1632854540000|2021-09-28 18:42:20|87377|87327|87376.9|87326.9|87377.6|87327.6|87376.3|87326.3|32
1632854550000|2021-09-28 18:42:30|87376.8|87326.8|87377|87327|87377.1|87327.1|87376.6|87326.6|26
1632854560000|2021-09-28 18:42:40|87377.3|87327.3|87373.8|87323.8|87377.4|87327.4|87373.7|87323.7|38
1632854570000|2021-09-28 18:42:50|87374.2|87324.2|87369.6|87319.6|87374.3|87324.3|87368.5|87318.5|48
1632854580000|2021-09-28 18:43:00|87369.4|87319.4|87368|87318|87369.9|87319.9|87367.7|87317.7|43
1632854590000|2021-09-28 18:43:10|87368.4|87318.4|87369.2|87319.2|87369.2|87319.2|87367.5|87317.5|21
1632854600000|2021-09-28 18:43:20|87369.1|87319.1|87368.1|87318.1|87369.6|87319.6|87368|87318|28
1632854610000|2021-09-28 18:43:30|87367.9|87317.9|87367.8|87317.8|87368|87318|87367.3|87317.3|26
1632854620000|2021-09-28 18:43:40|87368|87318|87368.6|87318.6|87368.8|87318.8|87367.5|87317.5|26
1632854630000|2021-09-28 18:43:50|87368.8|87318.8|87371.2|87321.2|87371.2|87321.2|87368.5|87318.5|38
1632854640000|2021-09-28 18:44:00|87370.8|87320.8|87371.3|87321.3|87371.8|87321.8|87370|87320|34
1632854650000|2021-09-28 18:44:10|87371.1|87321.1|87373.1|87323.1|87373.5|87323.5|87371|87321|34
1632854660000|2021-09-28 18:44:20|87373.2|87323.2|87373.9|87323.9|87374.5|87324.5|87372.8|87322.8|33
1632854670000|2021-09-28 18:44:30|87373.7|87323.7|87370.2|87320.2|87373.9|87323.9|87369.8|87319.8|33
1632854680000|2021-09-28 18:44:40|87369.6|87319.6|87368.2|87318.2|87369.8|87319.8|87368.2|87318.2|39
1632854690000|2021-09-28 18:44:50|87368.5|87318.5|87367.4|87317.4|87368.5|87318.5|87366.3|87316.3|49
1632854700000|2021-09-28 18:45:00|87367.5|87317.5|87367.3|87317.3|87369.1|87319.1|87366.5|87316.5|45
1632854710000|2021-09-28 18:45:10|87367.2|87317.2|87365.4|87315.4|87367.8|87317.8|87365.4|87315.4|39
1632854720000|2021-09-28 18:45:20|87365.5|87315.5|87364|87314|87366.3|87316.3|87361.7|87311.7|37
1632854730000|2021-09-28 18:45:30|87363.8|87313.8|87360.8|87310.8|87363.8|87313.8|87360.5|87310.5|42
1632854740000|2021-09-28 18:45:40|87361.4|87311.4|87360.4|87310.4|87362|87312|87360.3|87310.3|34
1632854750000|2021-09-28 18:45:50|87360|87310|87357.4|87307.4|87360.3|87310.3|87356.2|87306.2|30
1632854760000|2021-09-28 18:46:00|87357.5|87307.5|87352.9|87302.9|87357.7|87307.7|87352.8|87302.8|50
1632854770000|2021-09-28 18:46:10|87353.2|87303.2|87353.7|87303.7|87357.7|87307.7|87353.2|87303.2|46
1632854780000|2021-09-28 18:46:20|87353.9|87303.9|87353.8|87303.8|87354.5|87304.5|87353.4|87303.4|22
1632854790000|2021-09-28 18:46:30|87353.9|87303.9|87354|87304|87354.5|87304.5|87352.7|87302.7|30
1632854800000|2021-09-28 18:46:40|87353.9|87303.9|87357|87307|87357.4|87307.4|87353.3|87303.3|41
1632854810000|2021-09-28 18:46:50|87356.5|87306.5|87354.4|87304.4|87357|87307|87353.6|87303.6|40
1632854820000|2021-09-28 18:47:00|87354.3|87304.3|87353.6|87303.6|87354.9|87304.9|87352.1|87302.1|38
1632854830000|2021-09-28 18:47:10|87353.4|87303.4|87352.3|87302.3|87353.8|87303.8|87352|87302|22
1632854840000|2021-09-28 18:47:20|87352|87302|87348.7|87298.7|87352.2|87302.2|87348.5|87298.5|40
1632854850000|2021-09-28 18:47:30|87348.6|87298.6|87349.2|87299.2|87350.3|87300.3|87348.3|87298.3|18
1632854860000|2021-09-28 18:47:40|87350|87300|87348.6|87298.6|87350|87300|87348.2|87298.2|30
1632854870000|2021-09-28 18:47:50|87348.4|87298.4|87353.5|87303.5|87353.7|87303.7|87348.3|87298.3|36
1632854880000|2021-09-28 18:48:00|87353.2|87303.2|87352.2|87302.2|87353.4|87303.4|87352|87302|36
1632854890000|2021-09-28 18:48:10|87352.1|87302.1|87351.3|87301.3|87352.1|87302.1|87350.2|87300.2|39
1632854900000|2021-09-28 18:48:20|87351.4|87301.4|87354.5|87304.5|87355.5|87305.5|87351.4|87301.4|40
1632854910000|2021-09-28 18:48:30|87354.6|87304.6|87355.7|87305.7|87355.7|87305.7|87353.5|87303.5|32
1632854920000|2021-09-28 18:48:40|87355.6|87305.6|87355.8|87305.8|87356.8|87306.8|87354.4|87304.4|34
1632854930000|2021-09-28 18:48:50|87354.2|87304.2|87353.2|87303.2|87355.3|87305.3|87353.1|87303.1|31
1632854940000|2021-09-28 18:49:00|87352.9|87302.9|87352.7|87302.7|87353|87303|87351.7|87301.7|37
1632854950000|2021-09-28 18:49:10|87352.5|87302.5|87350.1|87300.1|87352.5|87302.5|87347.1|87297.1|44
1632854960000|2021-09-28 18:49:20|87350.3|87300.3|87352.8|87302.8|87353.8|87303.8|87349.9|87299.9|40
1632854970000|2021-09-28 18:49:30|87352.9|87302.9|87352.8|87302.8|87353.5|87303.5|87352.5|87302.5|42
1632854980000|2021-09-28 18:49:40|87353|87303|87352.1|87302.1|87353.4|87303.4|87351.8|87301.8|25
1632854990000|2021-09-28 18:49:50|87352.3|87302.3|87354|87304|87354|87304|87352.3|87302.3|23
1632855000000|2021-09-28 18:50:00|87353.9|87303.9|87347.2|87297.2|87353.9|87303.9|87346.4|87296.4|44
1632855010000|2021-09-28 18:50:10|87347.4|87297.4|87349.7|87299.7|87349.7|87299.7|87346.7|87296.7|28
1632855020000|2021-09-28 18:50:20|87349.6|87299.6|87348.4|87298.4|87350|87300|87346.3|87296.3|41
1632855030000|2021-09-28 18:50:30|87348.9|87298.9|87352.8|87302.8|87352.9|87302.9|87348.9|87298.9|31
1632855040000|2021-09-28 18:50:40|87352.2|87302.2|87353|87303|87353.1|87303.1|87351.1|87301.1|32
1632855050000|2021-09-28 18:50:50|87353.1|87303.1|87352.2|87302.2|87353.3|87303.3|87352.2|87302.2|29
1632855060000|2021-09-28 18:51:00|87352.3|87302.3|87351.7|87301.7|87355.2|87305.2|87351.1|87301.1|42
1632855070000|2021-09-28 18:51:10|87352|87302|87353.4|87303.4|87354.4|87304.4|87351.6|87301.6|25
1632855080000|2021-09-28 18:51:20|87353.3|87303.3|87353.8|87303.8|87354.5|87304.5|87353.3|87303.3|26
1632855090000|2021-09-28 18:51:30|87354|87304|87354.4|87304.4|87355.2|87305.2|87353.8|87303.8|24
1632855100000|2021-09-28 18:51:40|87354.5|87304.5|87356.8|87306.8|87358.7|87308.7|87354.4|87304.4|44
1632855110000|2021-09-28 18:51:50|87357|87307|87358.9|87308.9|87359|87309|87356|87306|36
1632855120000|2021-09-28 18:52:00|87359.4|87309.4|87361.3|87311.3|87362.9|87312.9|87358.3|87308.3|43
1632855130000|2021-09-28 18:52:10|87363|87313|87356.8|87306.8|87364.1|87314.1|87356.4|87306.4|55
1632855140000|2021-09-28 18:52:20|87356.6|87306.6|87360.5|87310.5|87360.8|87310.8|87356.6|87306.6|40
1632855150000|2021-09-28 18:52:30|87360.7|87310.7|87363.2|87313.2|87363.4|87313.4|87360.7|87310.7|45
1632855160000|2021-09-28 18:52:40|87363.3|87313.3|87364.1|87314.1|87365.4|87315.4|87362.7|87312.7|37
1632855170000|2021-09-28 18:52:50|87363.6|87313.6|87363|87313|87364.7|87314.7|87362.9|87312.9|25
1632855180000|2021-09-28 18:53:00|87363.4|87313.4|87362|87312|87363.6|87313.6|87360.2|87310.2|36
1632855190000|2021-09-28 18:53:10|87361.6|87311.6|87362.4|87312.4|87362.9|87312.9|87360.4|87310.4|36
1632855200000|2021-09-28 18:53:20|87362.2|87312.2|87363.5|87313.5|87364|87314|87362.2|87312.2|17
1632855210000|2021-09-28 18:53:30|87363.6|87313.6|87366.4|87316.4|87367.4|87317.4|87363.2|87313.2|47
1632855220000|2021-09-28 18:53:40|87366.2|87316.2|87365.7|87315.7|87366.7|87316.7|87365.1|87315.1|32
1632855230000|2021-09-28 18:53:50|87365.8|87315.8|87364.5|87314.5|87365.9|87315.9|87364.5|87314.5|26
1632855240000|2021-09-28 18:54:00|87364.4|87314.4|87364.1|87314.1|87364.7|87314.7|87363.8|87313.8|20
1632855250000|2021-09-28 18:54:10|87364.2|87314.2|87364.6|87314.6|87364.8|87314.8|87363.5|87313.5|21
1632855260000|2021-09-28 18:54:20|87364.8|87314.8|87364.9|87314.9|87365.2|87315.2|87363.8|87313.8|30
1632855270000|2021-09-28 18:54:30|87365|87315|87365.8|87315.8|87368.7|87318.7|87363.4|87313.4|36
1632855280000|2021-09-28 18:54:40|87366.3|87316.3|87368.3|87318.3|87369|87319|87365.5|87315.5|44
1632855290000|2021-09-28 18:54:50|87368.1|87318.1|87367.9|87317.9|87368.8|87318.8|87366.3|87316.3|38
1632855300000|2021-09-28 18:55:00|87367.8|87317.8|87367.4|87317.4|87368.1|87318.1|87366.4|87316.4|38
1632855310000|2021-09-28 18:55:10|87367.5|87317.5|87368.7|87318.7|87368.7|87318.7|87366.8|87316.8|30
1632855320000|2021-09-28 18:55:20|87368.9|87318.9|87369.1|87319.1|87370|87332.3|87355.8|87317.8|37
1632855330000|2021-09-28 18:55:30|87369.2|87319.2|87362.7|87312.7|87369.8|87319.8|87362.7|87312.7|41
1632855340000|2021-09-28 18:55:40|87363.3|87313.3|87364.9|87314.9|87366.6|87316.6|87363.1|87313.1|41
1632855350000|2021-09-28 18:55:50|87364.4|87314.4|87362.9|87312.9|87365.2|87315.2|87362.1|87312.1|44
1632855360000|2021-09-28 18:56:00|87363.1|87313.1|87362.9|87312.9|87365.5|87315.5|87362.9|87312.9|37
1632855370000|2021-09-28 18:56:10|87363.2|87313.2|87363.2|87313.2|87363.7|87313.7|87362.3|87312.3|43
1632855380000|2021-09-28 18:56:20|87362.9|87312.9|87364.1|87314.1|87365.1|87315.1|87362.3|87312.3|40
1632855390000|2021-09-28 18:56:30|87364.2|87314.2|87366.4|87316.4|87366.4|87316.4|87363.6|87313.6|30
1632855400000|2021-09-28 18:56:40|87367.3|87317.3|87364.6|87314.6|87367.3|87317.3|87363.5|87313.5|42
1632855410000|2021-09-28 18:56:50|87364.4|87314.4|87361.3|87311.3|87364.4|87314.4|87360.8|87310.8|42
1632855420000|2021-09-28 18:57:00|87361.4|87311.4|87366.7|87316.7|87366.8|87316.8|87361.4|87311.4|34
1632855430000|2021-09-28 18:57:10|87366.6|87316.6|87364.8|87314.8|87366.7|87316.7|87364.3|87314.3|25
1632855440000|2021-09-28 18:57:20|87364.7|87314.7|87366|87316|87366.7|87316.7|87364.7|87314.7|22
1632855450000|2021-09-28 18:57:30|87366.1|87316.1|87369.3|87319.3|87370.1|87320.1|87366.1|87316.1|29
1632855460000|2021-09-28 18:57:40|87369.4|87319.4|87365.5|87315.5|87369.8|87319.8|87362.7|87312.7|34
1632855470000|2021-09-28 18:57:50|87365.3|87315.3|87362.7|87312.7|87365.3|87315.3|87361.8|87311.8|41
1632855480000|2021-09-28 18:58:00|87362.9|87312.9|87364|87314|87364|87314|87362.4|87312.4|49
1632855490000|2021-09-28 18:58:10|87364.3|87314.3|87367.8|87317.8|87368.7|87318.7|87364.3|87314.3|50
1632855500000|2021-09-28 18:58:20|87367.7|87317.7|87370.6|87320.6|87370.6|87320.6|87366.1|87316.1|41
1632855510000|2021-09-28 18:58:30|87370.4|87320.4|87373|87323|87375.2|87325.2|87370.4|87320.4|43
1632855520000|2021-09-28 18:58:40|87374|87324|87372.5|87322.5|87374|87324|87371.3|87321.3|42
1632855530000|2021-09-28 18:58:50|87372.9|87322.9|87375.5|87325.5|87375.7|87325.7|87371.4|87321.4|54
1632855540000|2021-09-28 18:59:00|87374|87324|87373.3|87323.3|87374.5|87324.5|87371.6|87321.6|50
1632855550000|2021-09-28 18:59:10|87373.2|87323.2|87371.1|87321.1|87373.2|87323.2|87370.4|87320.4|39
1632855560000|2021-09-28 18:59:20|87371.9|87321.9|87375|87325|87375.5|87325.5|87371.9|87321.9|45
1632855570000|2021-09-28 18:59:30|87375.4|87325.4|87375.7|87325.7|87376.8|87326.8|87374.5|87324.5|45
1632855580000|2021-09-28 18:59:40|87375.6|87325.6|87375.9|87325.9|87376.5|87326.5|87374.8|87324.8|43
1632855590000|2021-09-28 18:59:50|87376|87326|87377|87327|87377|87327|87373.1|87323.1|44
1632855600000|2021-09-28 19:00:00|87377.3|87327.3|87382|87332|87382|87332|87376.8|87326.8|47
1632855610000|2021-09-28 19:00:10|87381.7|87331.7|87381.6|87331.6|87384.6|87334.6|87381.2|87331.2|50
1632855620000|2021-09-28 19:00:20|87381.2|87331.2|87376.6|87326.6|87382|87332|87375.7|87325.7|39
1632855630000|2021-09-28 19:00:30|87376.4|87326.4|87376.9|87326.9|87377.8|87327.8|87376.4|87326.4|43
1632855640000|2021-09-28 19:00:40|87377.1|87327.1|87377.8|87327.8|87377.8|87327.8|87376.7|87326.7|29
1632855650000|2021-09-28 19:00:50|87377.6|87327.6|87380.5|87330.5|87381.2|87331.2|87376.8|87326.8|50
1632855660000|2021-09-28 19:01:00|87380.7|87330.7|87378|87328|87380.7|87330.7|87374.8|87324.8|47
1632855670000|2021-09-28 19:01:10|87378.1|87328.1|87373.3|87323.3|87378.9|87328.9|87371.9|87321.9|57
1632855680000|2021-09-28 19:01:20|87373|87323|87374.6|87324.6|87376.4|87326.4|87371.8|87321.8|38
1632855690000|2021-09-28 19:01:30|87374.5|87324.5|87377.5|87327.5|87377.5|87327.5|87374.5|87324.5|42
1632855700000|2021-09-28 19:01:40|87376.7|87326.7|87379|87329|87379.2|87329.2|87376.7|87326.7|35
1632855710000|2021-09-28 19:01:50|87378.6|87328.6|87381|87331|87382.6|87332.6|87378.6|87328.6|44
1632855720000|2021-09-28 19:02:00|87380.9|87330.9|87380.5|87330.5|87381.3|87331.3|87378.9|87328.9|51
1632855730000|2021-09-28 19:02:10|87380.4|87330.4|87382.2|87332.2|87382.2|87332.2|87379.4|87329.4|39
1632855740000|2021-09-28 19:02:20|87382.1|87332.1|87392.4|87342.4|87393.7|87343.7|87382|87332|54
1632855750000|2021-09-28 19:02:30|87393.2|87343.2|87395.4|87345.4|87398.9|87348.9|87393.2|87343.2|47
1632855760000|2021-09-28 19:02:40|87394|87344|87393.4|87343.4|87394.3|87344.3|87391.6|87341.6|47
1632855770000|2021-09-28 19:02:50|87393.5|87343.5|87391.6|87341.6|87394.4|87344.4|87391.6|87341.6|40
1632855780000|2021-09-28 19:03:00|87391.4|87341.4|87384.6|87334.6|87391.4|87341.4|87384.4|87334.4|49
1632855790000|2021-09-28 19:03:10|87385.4|87335.4|87391.2|87341.2|87393.9|87343.9|87385.4|87335.4|39
1632855800000|2021-09-28 19:03:20|87390.6|87340.6|87387.9|87337.9|87390.7|87340.7|87387.5|87337.5|51
1632855810000|2021-09-28 19:03:30|87387.8|87337.8|87387.5|87337.5|87388.6|87338.6|87386.9|87336.9|42
1632855820000|2021-09-28 19:03:40|87387.6|87337.6|87387.4|87337.4|87388.8|87338.8|87387.2|87337.2|41
1632855830000|2021-09-28 19:03:50|87387.2|87337.2|87386.7|87336.7|87387.2|87337.2|87384.7|87334.7|33
1632855840000|2021-09-28 19:04:00|87386.6|87336.6|87387.1|87337.1|87388.7|87338.7|87386.6|87336.6|31
1632855850000|2021-09-28 19:04:10|87386.9|87336.9|87390.2|87340.2|87390.4|87340.4|87386.6|87336.6|40
1632855860000|2021-09-28 19:04:20|87389.7|87339.7|87391.3|87341.3|87391.4|87341.4|87388.8|87338.8|39
1632855870000|2021-09-28 19:04:30|87391|87341|87390.9|87340.9|87391.6|87341.6|87390.3|87340.3|30
1632855880000|2021-09-28 19:04:40|87391.5|87341.5|87389.8|87339.8|87393.2|87343.2|87389.8|87339.8|46
1632855890000|2021-09-28 19:04:50|87389|87339|87390|87340|87391.4|87341.4|87388.3|87338.3|32
1632855900000|2021-09-28 19:05:00|87389.8|87339.8|87391|87341|87391.2|87341.2|87388|87338|51
1632855910000|2021-09-28 19:05:10|87391.6|87341.6|87392.2|87342.2|87393|87343|87390.2|87340.2|40
1632855920000|2021-09-28 19:05:20|87392.3|87342.3|87395.5|87345.5|87396.2|87346.2|87392.1|87342.1|29
1632855930000|2021-09-28 19:05:30|87395|87345|87395.3|87345.3|87396.4|87346.4|87394.4|87344.4|31
1632855940000|2021-09-28 19:05:40|87395|87345|87392.8|87342.8|87395.6|87345.6|87392.8|87342.8|33
1632855950000|2021-09-28 19:05:50|87393.4|87343.4|87392.2|87342.2|87393.5|87343.5|87391.3|87341.3|31
1632855960000|2021-09-28 19:06:00|87392.1|87342.1|87391.6|87341.6|87392.3|87342.3|87389.6|87339.6|29
1632855970000|2021-09-28 19:06:10|87391.7|87341.7|87387.4|87337.4|87391.8|87341.8|87386.9|87336.9|40
1632855980000|2021-09-28 19:06:20|87386.6|87336.6|87387.5|87337.5|87387.6|87337.6|87386.4|87336.4|33
1632855990000|2021-09-28 19:06:30|87387.8|87337.8|87387.3|87337.3|87388.1|87338.1|87386.9|87336.9|27
1632856000000|2021-09-28 19:06:40|87387.1|87337.1|87386.7|87336.7|87387.4|87337.4|87386.1|87336.1|19
1632856010000|2021-09-28 19:06:50|87386.5|87336.5|87384.1|87334.1|87386.7|87336.7|87382.5|87332.5|38
1632856020000|2021-09-28 19:07:00|87383.8|87333.8|87384|87334|87384.6|87334.6|87382.8|87332.8|39
1632856030000|2021-09-28 19:07:10|87384.1|87334.1|87381.2|87331.2|87384.7|87334.7|87381.1|87331.1|21
1632856040000|2021-09-28 19:07:20|87381.9|87331.9|87381.7|87331.7|87382.8|87332.8|87379.3|87329.3|49
1632856050000|2021-09-28 19:07:30|87382|87332|87382.8|87332.8|87383.1|87333.1|87381.7|87331.7|36
1632856060000|2021-09-28 19:07:40|87382.9|87332.9|87386.6|87336.6|87387.4|87337.4|87382.2|87332.2|36
1632856070000|2021-09-28 19:07:50|87386.7|87336.7|87386.6|87336.6|87387.2|87337.2|87385.4|87335.4|37
1632856080000|2021-09-28 19:08:00|87387.4|87337.4|87386.4|87336.4|87387.9|87337.9|87386.3|87336.3|38
1632856090000|2021-09-28 19:08:10|87386.3|87336.3|87386.4|87336.4|87387|87337|87385.7|87335.7|34
1632856100000|2021-09-28 19:08:20|87386.2|87336.2|87379.3|87329.3|87386.2|87336.2|87379.3|87329.3|55
1632856110000|2021-09-28 19:08:30|87379.8|87329.8|87371.6|87321.6|87380.5|87330.5|87371.6|87321.6|56
1632856120000|2021-09-28 19:08:40|87372.5|87322.5|87371.4|87321.4|87373.5|87323.5|87369.1|87319.1|44
1632856130000|2021-09-28 19:08:50|87369.2|87319.2|87367.6|87317.6|87371.3|87321.3|87367.6|87317.6|47
1632856140000|2021-09-28 19:09:00|87367.9|87317.9|87373.2|87323.2|87373.9|87323.9|87366.4|87316.4|46
1632856150000|2021-09-28 19:09:10|87373.7|87323.7|87375.6|87325.6|87378|87328|87373.7|87323.7|34
1632856160000|2021-09-28 19:09:20|87375.3|87325.3|87374.5|87324.5|87376.4|87326.4|87372.4|87322.4|47
1632856170000|2021-09-28 19:09:30|87374.6|87324.6|87373.7|87323.7|87375|87325|87372.6|87322.6|32
1632856180000|2021-09-28 19:09:40|87373.5|87323.5|87372.9|87322.9|87373.8|87323.8|87372.9|87322.9|26
1632856190000|2021-09-28 19:09:50|87373.6|87323.6|87378.6|87328.6|87379.1|87329.1|87373.6|87323.6|29
1632856200000|2021-09-28 19:10:00|87377.5|87327.5|87381.1|87331.1|87381.7|87331.7|87377.5|87327.5|34
1632856210000|2021-09-28 19:10:10|87380.6|87330.6|87381.7|87331.7|87382.6|87332.6|87380.5|87330.5|27
1632856220000|2021-09-28 19:10:20|87382|87332|87383|87333|87383.1|87333.1|87381.5|87331.5|32
1632856230000|2021-09-28 19:10:30|87382.8|87332.8|87384.4|87334.4|87385.7|87335.7|87382.8|87332.8|25
1632856240000|2021-09-28 19:10:40|87383.6|87333.6|87383.8|87333.8|87387.8|87337.8|87383.2|87333.2|33
1632856250000|2021-09-28 19:10:50|87383.9|87333.9|87382|87332|87384.2|87334.2|87381.3|87331.3|37
1632856260000|2021-09-28 19:11:00|87382.1|87332.1|87383.5|87333.5|87383.8|87333.8|87381.7|87331.7|33
1632856270000|2021-09-28 19:11:10|87383.8|87333.8|87383.7|87333.7|87385.8|87335.8|87383.6|87333.6|40
1632856280000|2021-09-28 19:11:20|87383.6|87333.6|87384.1|87334.1|87384.1|87334.1|87383.3|87333.3|15
1632856290000|2021-09-28 19:11:30|87383.9|87333.9|87383.4|87333.4|87384.7|87334.7|87382|87332|30
1632856300000|2021-09-28 19:11:40|87383.9|87333.9|87384.1|87334.1|87388.8|87338.8|87382.9|87332.9|28
1632856310000|2021-09-28 19:11:50|87383.6|87333.6|87385.7|87335.7|87386.9|87336.9|87383.6|87333.6|38
1632856320000|2021-09-28 19:12:00|87385.8|87335.8|87384|87334|87386|87336|87383.8|87333.8|35
1632856330000|2021-09-28 19:12:10|87384.5|87334.5|87380.5|87330.5|87384.5|87334.5|87380|87330|37
1632856340000|2021-09-28 19:12:20|87380.3|87330.3|87379.4|87329.4|87381.3|87331.3|87377.4|87327.4|46
1632856350000|2021-09-28 19:12:30|87379.2|87329.2|87377.8|87327.8|87381.6|87331.6|87377.8|87327.8|33
1632856360000|2021-09-28 19:12:40|87378|87328|87380.1|87330.1|87380.2|87330.2|87378|87328|21
1632856370000|2021-09-28 19:12:50|87380.2|87330.2|87381.9|87331.9|87382.7|87332.7|87379.7|87329.7|24
1632856380000|2021-09-28 19:13:00|87382.4|87332.4|87383.4|87333.4|87385.6|87335.6|87381.5|87331.5|41
1632856390000|2021-09-28 19:13:10|87383|87333|87383.8|87333.8|87383.8|87333.8|87381.3|87331.3|28
1632856400000|2021-09-28 19:13:20|87383.7|87333.7|87382.6|87332.6|87384.7|87334.7|87380.5|87330.5|39
1632856410000|2021-09-28 19:13:30|87383.1|87333.1|87382|87332|87383.7|87333.7|87381.8|87331.8|22
1632856420000|2021-09-28 19:13:40|87381.7|87331.7|87381.6|87331.6|87381.7|87331.7|87380.2|87330.2|18
1632856430000|2021-09-28 19:13:50|87381.7|87331.7|87381.7|87331.7|87382.5|87332.5|87381|87331|28
1632856440000|2021-09-28 19:14:00|87381|87331|87382.6|87332.6|87382.6|87332.6|87381|87331|22
1632856450000|2021-09-28 19:14:10|87382.7|87332.7|87380.7|87330.7|87382.7|87332.7|87380|87330|36
1632856460000|2021-09-28 19:14:20|87380|87330|87382.2|87332.2|87382.3|87332.3|87378.5|87328.5|35
1632856470000|2021-09-28 19:14:30|87382.6|87332.6|87381.6|87331.6|87383.9|87333.9|87381.3|87331.3|43
1632856480000|2021-09-28 19:14:40|87381.5|87331.5|87382.5|87332.5|87382.5|87332.5|87379.4|87329.4|40
1632856490000|2021-09-28 19:14:50|87382.3|87332.3|87384.6|87334.6|87385.2|87335.2|87382.2|87332.2|44
1632856500000|2021-09-28 19:15:00|87384.5|87334.5|87383|87333|87384.9|87334.9|87381.6|87331.6|34
1632856510000|2021-09-28 19:15:10|87382.9|87332.9|87384.5|87334.5|87384.6|87334.6|87382.5|87332.5|26
1632856520000|2021-09-28 19:15:20|87384.4|87334.4|87382.3|87332.3|87385.3|87335.3|87380.1|87330.1|39
1632856530000|2021-09-28 19:15:30|87382.2|87332.2|87378.4|87328.4|87382.2|87332.2|87377.3|87327.3|43
1632856540000|2021-09-28 19:15:40|87379|87329|87372.3|87322.3|87379.9|87329.9|87371.5|87321.5|39
1632856550000|2021-09-28 19:15:50|87373.3|87323.3|87371.8|87321.8|87373.4|87323.4|87371|87321|41
1632856560000|2021-09-28 19:16:00|87371.9|87321.9|87372.5|87322.5|87373.5|87323.5|87371.9|87321.9|33
1632856570000|2021-09-28 19:16:10|87372.7|87322.7|87378|87328|87378.6|87328.6|87372.7|87322.7|27
1632856580000|2021-09-28 19:16:20|87375.6|87325.6|87376.8|87326.8|87377.5|87327.5|87373.3|87323.3|42
1632856590000|2021-09-28 19:16:30|87376.3|87326.3|87380.1|87330.1|87381.5|87331.5|87375.7|87325.7|32
1632856600000|2021-09-28 19:16:40|87379.6|87329.6|87380.4|87330.4|87381.5|87331.5|87379.3|87329.3|29
1632856610000|2021-09-28 19:16:50|87380.7|87330.7|87380|87330|87381.4|87331.4|87379|87329|30
1632856620000|2021-09-28 19:17:00|87379.9|87329.9|87381.3|87331.3|87381.9|87331.9|87377.3|87327.3|48
1632856630000|2021-09-28 19:17:10|87382|87332|87381.2|87331.2|87382.7|87332.7|87379.7|87329.7|42
1632856640000|2021-09-28 19:17:20|87381.9|87331.9|87383|87333|87383|87333|87379.6|87329.6|42
1632856650000|2021-09-28 19:17:30|87383.5|87333.5|87381.5|87331.5|87384.8|87334.8|87380.9|87330.9|37
1632856660000|2021-09-28 19:17:40|87381.4|87331.4|87378.1|87328.1|87381.6|87331.6|87377.3|87327.3|35
1632856670000|2021-09-28 19:17:50|87377.1|87327.1|87378.3|87328.3|87378.6|87328.6|87376.5|87326.5|41
1632856680000|2021-09-28 19:18:00|87378.6|87328.6|87378.8|87328.8|87380.7|87330.7|87377|87327|43
1632856690000|2021-09-28 19:18:10|87379|87329|87379|87329|87379.9|87329.9|87377.9|87327.9|28
1632856700000|2021-09-28 19:18:20|87379.2|87329.2|87380.4|87330.4|87380.4|87330.4|87379|87329|17
1632856710000|2021-09-28 19:18:30|87380.5|87330.5|87382|87332|87382|87332|87379.8|87329.8|18
1632856720000|2021-09-28 19:18:40|87382.5|87332.5|87382.4|87332.4|87382.8|87332.8|87381.8|87331.8|18
1632856730000|2021-09-28 19:18:50|87382.2|87332.2|87381.2|87331.2|87382.5|87332.5|87381.2|87331.2|14
1632856740000|2021-09-28 19:19:00|87381.3|87331.3|87380.8|87330.8|87381.5|87331.5|87379.6|87329.6|21
1632856750000|2021-09-28 19:19:10|87380.7|87330.7|87380.4|87330.4|87381|87331|87379.4|87329.4|17
1632856760000|2021-09-28 19:19:20|87380.7|87330.7|87380.8|87330.8|87381.1|87331.1|87379.9|87329.9|22
1632856770000|2021-09-28 19:19:30|87380|87330|87381.6|87331.6|87381.6|87331.6|87379.9|87329.9|30
1632856780000|2021-09-28 19:19:40|87381.7|87331.7|87380.9|87330.9|87382.1|87332.1|87379.8|87329.8|23
1632856790000|2021-09-28 19:19:50|87381.1|87331.1|87378.7|87328.7|87382.3|87332.3|87378.3|87328.3|29
1632856800000|2021-09-28 19:20:00|87378.4|87328.4|87377.3|87327.3|87379.5|87329.5|87374.7|87324.7|38
1632856810000|2021-09-28 19:20:10|87376.1|87326.1|87376|87326|87378.4|87328.4|87373.9|87323.9|45
1632856820000|2021-09-28 19:20:20|87377|87327|87376.2|87326.2|87378|87328|87374.8|87324.8|30
1632856830000|2021-09-28 19:20:30|87376|87326|87377.9|87327.9|87378.5|87328.5|87376|87326|31
1632856840000|2021-09-28 19:20:40|87378.4|87328.4|87378.9|87328.9|87380.3|87330.3|87376.7|87326.7|26
1632856850000|2021-09-28 19:20:50|87379.1|87329.1|87378.1|87328.1|87379.8|87329.8|87377.1|87327.1|32
1632856860000|2021-09-28 19:21:00|87378.5|87328.5|87377.4|87327.4|87378.6|87328.6|87375.2|87325.2|40
1632856870000|2021-09-28 19:21:10|87377.3|87327.3|87378.7|87328.7|87381.6|87331.6|87377.3|87327.3|33
1632856880000|2021-09-28 19:21:20|87379.7|87329.7|87377.8|87327.8|87380.3|87330.3|87376.7|87326.7|38
1632856890000|2021-09-28 19:21:30|87377.6|87327.6|87378.1|87328.1|87379.2|87329.2|87376.4|87326.4|22
1632856900000|2021-09-28 19:21:40|87378.3|87328.3|87377.3|87327.3|87378.9|87328.9|87376.5|87326.5|24
1632856910000|2021-09-28 19:21:50|87377.2|87327.2|87377.1|87327.1|87379.2|87329.2|87376.4|87326.4|22
1632856920000|2021-09-28 19:22:00|87377.3|87327.3|87379.6|87329.6|87379.6|87329.6|87376.6|87326.6|41
1632856930000|2021-09-28 19:22:10|87376.9|87326.9|87380.8|87330.8|87382.2|87332.2|87376.9|87326.9|44
1632856940000|2021-09-28 19:22:20|87380.6|87330.6|87376|87326|87380.9|87330.9|87375.7|87325.7|33
1632856950000|2021-09-28 19:22:30|87375.7|87325.7|87377|87327|87377.2|87327.2|87375.1|87325.1|31
1632856960000|2021-09-28 19:22:40|87377.2|87327.2|87376.1|87326.1|87377.7|87327.7|87375.8|87325.8|29
1632856970000|2021-09-28 19:22:50|87376|87326|87379.4|87329.4|87379.5|87329.5|87375.4|87325.4|26
1632856980000|2021-09-28 19:23:00|87379.5|87329.5|87374.8|87324.8|87379.6|87329.6|87374.2|87324.2|44
1632856990000|2021-09-28 19:23:10|87374.9|87324.9|87376.3|87326.3|87376.3|87326.3|87373.9|87323.9|40
1632857000000|2021-09-28 19:23:20|87376.5|87326.5|87376|87326|87378.1|87328.1|87375|87325|48
1632857010000|2021-09-28 19:23:30|87376.2|87326.2|87375.9|87325.9|87377.7|87327.7|87375.2|87325.2|31
1632857020000|2021-09-28 19:23:40|87376|87326|87377.7|87327.7|87380.7|87330.7|87376|87326|25
1632857030000|2021-09-28 19:23:50|87378|87328|87379.3|87329.3|87379.6|87329.6|87377.8|87327.8|26
1632857040000|2021-09-28 19:24:00|87379|87329|87378.1|87328.1|87379.1|87329.1|87377.6|87327.6|39
1632857050000|2021-09-28 19:24:10|87378.3|87328.3|87379.3|87329.3|87379.6|87329.6|87377.5|87327.5|23
1632857060000|2021-09-28 19:24:20|87379|87329|87377.6|87327.6|87379.4|87329.4|87377.3|87327.3|32
1632857070000|2021-09-28 19:24:30|87377.8|87327.8|87378.9|87328.9|87379.8|87329.8|87377.8|87327.8|37
1632857080000|2021-09-28 19:24:40|87379.2|87329.2|87381.4|87331.4|87382.5|87332.5|87379|87329|33
1632857090000|2021-09-28 19:24:50|87381.5|87331.5|87387.4|87337.4|87388|87338|87381.4|87331.4|34
1632857100000|2021-09-28 19:25:00|87386.9|87336.9|87387.6|87337.6|87387.7|87337.7|87386.9|87336.9|19
1632857110000|2021-09-28 19:25:10|87387.5|87337.5|87388.2|87338.2|87391.7|87341.7|87386.7|87336.7|38
1632857120000|2021-09-28 19:25:20|87388.6|87338.6|87389.2|87339.2|87389.2|87339.2|87385.4|87335.4|38
1632857130000|2021-09-28 19:25:30|87389|87339|87394.3|87344.3|87394.7|87344.7|87388.9|87338.9|48
1632857140000|2021-09-28 19:25:40|87394.4|87344.4|87391.5|87341.5|87394.4|87344.4|87391.1|87341.1|33
1632857150000|2021-09-28 19:25:50|87391.2|87341.2|87391.2|87341.2|87392.3|87342.3|87390.9|87340.9|28
1632857160000|2021-09-28 19:26:00|87390.9|87340.9|87393.9|87343.9|87393.9|87343.9|87390.4|87340.4|22
1632857170000|2021-09-28 19:26:10|87394|87344|87396.7|87346.7|87397.7|87347.7|87393.3|87343.3|27
1632857180000|2021-09-28 19:26:20|87396.3|87346.3|87398.3|87348.3|87398.6|87348.6|87396.3|87346.3|31
1632857190000|2021-09-28 19:26:30|87398.5|87348.5|87396.1|87346.1|87399.7|87349.7|87394.9|87344.9|32
1632857200000|2021-09-28 19:26:40|87396.7|87346.7|87395.2|87345.2|87397.2|87347.2|87394.9|87344.9|29
1632857210000|2021-09-28 19:26:50|87395.5|87345.5|87393.2|87343.2|87395.5|87345.5|87392.3|87342.3|27
1632857220000|2021-09-28 19:27:00|87393.4|87343.4|87396.8|87346.8|87397|87347|87392.8|87342.8|29
1632857230000|2021-09-28 19:27:10|87396.5|87346.5|87393.1|87343.1|87396.5|87346.5|87392.1|87342.1|46
1632857240000|2021-09-28 19:27:20|87393.7|87343.7|87393.5|87343.5|87394.5|87344.5|87393.1|87343.1|24
1632857250000|2021-09-28 19:27:30|87393.4|87343.4|87393.2|87343.2|87393.9|87343.9|87392.8|87342.8|19
1632857260000|2021-09-28 19:27:40|87393.1|87343.1|87391.8|87341.8|87393.7|87343.7|87391.8|87341.8|25
1632857270000|2021-09-28 19:27:50|87392.6|87342.6|87389.5|87339.5|87392.7|87342.7|87388|87338|42
1632857280000|2021-09-28 19:28:00|87390.3|87340.3|87392.8|87342.8|87392.8|87342.8|87390.3|87340.3|24
1632857290000|2021-09-28 19:28:10|87393.1|87343.1|87391|87341|87393.1|87343.1|87390.8|87340.8|22
1632857300000|2021-09-28 19:28:20|87390.8|87340.8|87391.8|87341.8|87392.9|87342.9|87389.9|87339.9|30
1632857310000|2021-09-28 19:28:30|87390.9|87340.9|87391|87341|87391.9|87341.9|87389.4|87339.4|37
1632857320000|2021-09-28 19:28:40|87391.1|87341.1|87390.7|87340.7|87391.6|87341.6|87389.9|87339.9|23
1632857330000|2021-09-28 19:28:50|87390.5|87340.5|87393.4|87343.4|87393.4|87343.4|87389.3|87339.3|39
1632857340000|2021-09-28 19:29:00|87393.7|87343.7|87392.8|87342.8|87393.7|87343.7|87390.7|87340.7|23
1632857350000|2021-09-28 19:29:10|87392.6|87342.6|87392.6|87342.6|87393.8|87343.8|87391.6|87341.6|36
1632857360000|2021-09-28 19:29:20|87392.5|87342.5|87391.3|87341.3|87392.6|87342.6|87391.2|87341.2|27
1632857370000|2021-09-28 19:29:30|87391.4|87341.4|87392|87342|87392.8|87342.8|87390.2|87340.2|38
1632857380000|2021-09-28 19:29:40|87392.1|87342.1|87392.5|87342.5|87393.6|87343.6|87390.3|87340.3|28
1632857390000|2021-09-28 19:29:50|87392.6|87342.6|87393.4|87343.4|87395.4|87345.4|87391.7|87341.7|38
1632857400000|2021-09-28 19:30:00|87393.7|87343.7|87393.9|87343.9|87397.1|87347.1|87393|87343|49
1632857410000|2021-09-28 19:30:10|87393.7|87343.7|87395|87345|87395|87345|87392.6|87342.6|38
1632857420000|2021-09-28 19:30:20|87394.9|87344.9|87392.2|87342.2|87394.9|87344.9|87391.7|87341.7|30
1632857430000|2021-09-28 19:30:30|87392.4|87342.4|87393.9|87343.9|87394.5|87344.5|87391.6|87341.6|45
1632857440000|2021-09-28 19:30:40|87394.2|87344.2|87395.4|87345.4|87395.4|87345.4|87392.6|87342.6|31
1632857450000|2021-09-28 19:30:50|87395.1|87345.1|87397.1|87347.1|87397.6|87347.6|87394.6|87344.6|43
1632857460000|2021-09-28 19:31:00|87397.2|87347.2|87397.2|87347.2|87398.1|87348.1|87396.7|87346.7|36
1632857470000|2021-09-28 19:31:10|87397.4|87347.4|87394.3|87344.3|87397.4|87347.4|87393.9|87343.9|36
1632857480000|2021-09-28 19:31:20|87394.5|87344.5|87394.9|87344.9|87395.1|87345.1|87392.1|87342.1|28
1632857490000|2021-09-28 19:31:30|87394.8|87344.8|87392|87342|87397.7|87347.7|87391.9|87341.9|32
1632857500000|2021-09-28 19:31:40|87392.2|87342.2|87398.1|87348.1|87398.8|87348.8|87392.1|87342.1|46
1632857510000|2021-09-28 19:31:50|87398.8|87348.8|87398.6|87348.6|87399.4|87349.4|87397.4|87347.4|39
1632857520000|2021-09-28 19:32:00|87398.7|87348.7|87397.3|87347.3|87399|87349|87396.6|87346.6|41
1632857530000|2021-09-28 19:32:10|87397.5|87347.5|87401.3|87351.3|87402|87352|87397.5|87347.5|41
1632857540000|2021-09-28 19:32:20|87401.2|87351.2|87398.8|87348.8|87402.1|87352.1|87398.5|87348.5|47
1632857550000|2021-09-28 19:32:30|87399.4|87349.4|87399.4|87349.4|87401.9|87351.9|87398.1|87348.1|47
1632857560000|2021-09-28 19:32:40|87398.6|87348.6|87398.7|87348.7|87399.2|87349.2|87397.9|87347.9|43
1632857570000|2021-09-28 19:32:50|87399.1|87349.1|87402.3|87352.3|87404.9|87354.9|87398.2|87348.2|52
1632857580000|2021-09-28 19:33:00|87402.4|87352.4|87400.5|87350.5|87402.6|87352.6|87399.4|87349.4|42
1632857590000|2021-09-28 19:33:10|87400.4|87350.4|87403|87353|87403.4|87353.4|87400.3|87350.3|27
1632857600000|2021-09-28 19:33:20|87402.9|87352.9|87403.2|87353.2|87405|87355|87401.9|87351.9|34
1632857610000|2021-09-28 19:33:30|87402.3|87352.3|87401.3|87351.3|87403.7|87353.7|87400.4|87350.4|46
1632857620000|2021-09-28 19:33:40|87401.6|87351.6|87402.2|87352.2|87402.3|87352.3|87400.9|87350.9|21
1632857630000|2021-09-28 19:33:50|87401.8|87351.8|87401.3|87351.3|87402|87352|87400.5|87350.5|32
1632857640000|2021-09-28 19:34:00|87401.7|87351.7|87403.4|87353.4|87405.3|87355.3|87400.9|87350.9|45
1632857650000|2021-09-28 19:34:10|87403.3|87353.3|87389.2|87339.2|87404.7|87354.7|87389.1|87339.1|49
1632857660000|2021-09-28 19:34:20|87389.9|87339.9|87390.8|87340.8|87392|87342|87389.6|87339.6|27
1632857670000|2021-09-28 19:34:30|87390.7|87340.7|87390.8|87340.8|87391.6|87341.6|87390.6|87340.6|26
1632857680000|2021-09-28 19:34:40|87391|87341|87390.9|87340.9|87391.6|87341.6|87389.8|87339.8|29
1632857690000|2021-09-28 19:34:50|87390.6|87340.6|87389.2|87339.2|87391.4|87341.4|87389.2|87339.2|29
1632857700000|2021-09-28 19:35:00|87389.1|87339.1|87389.3|87339.3|87391|87341|87388.4|87338.4|42
1632857710000|2021-09-28 19:35:10|87389.5|87339.5|87390.5|87340.5|87391.7|87341.7|87388|87338|49
1632857720000|2021-09-28 19:35:20|87390.7|87340.7|87389.8|87339.8|87391.3|87341.3|87388.4|87338.4|50
1632857730000|2021-09-28 19:35:30|87389.9|87339.9|87386.9|87336.9|87389.9|87339.9|87385.4|87335.4|57
1632857740000|2021-09-28 19:35:40|87387|87337|87387|87337|87387.8|87337.8|87385.5|87335.5|29
1632857750000|2021-09-28 19:35:50|87386.7|87336.7|87385.1|87335.1|87386.8|87336.8|87385.1|87335.1|27
1632857760000|2021-09-28 19:36:00|87385|87335|87381.6|87331.6|87385|87335|87381.5|87331.5|48
1632857770000|2021-09-28 19:36:10|87381.8|87331.8|87382.4|87332.4|87384.2|87334.2|87381.3|87331.3|37
1632857780000|2021-09-28 19:36:20|87382.2|87332.2|87377|87327|87384.5|87334.5|87376.1|87326.1|43
1632857790000|2021-09-28 19:36:30|87378.7|87328.7|87380.4|87330.4|87381.4|87331.4|87378.7|87328.7|41
1632857800000|2021-09-28 19:36:40|87380.5|87330.5|87380.7|87330.7|87382.5|87332.5|87380.5|87330.5|26
1632857810000|2021-09-28 19:36:50|87380.5|87330.5|87381|87331|87381.2|87331.2|87378.7|87328.7|31
1632857820000|2021-09-28 19:37:00|87381.4|87331.4|87381.3|87331.3|87382.1|87332.1|87377.9|87327.9|40
1632857830000|2021-09-28 19:37:10|87381.4|87331.4|87380.5|87330.5|87381.4|87331.4|87380.5|87330.5|22
1632857840000|2021-09-28 19:37:20|87380.7|87330.7|87383.7|87333.7|87385.2|87335.2|87380|87330|42
1632857850000|2021-09-28 19:37:30|87382.7|87332.7|87382.5|87332.5|87383.3|87333.3|87382|87332|36
1632857860000|2021-09-28 19:37:40|87382.6|87332.6|87376.2|87326.2|87382.8|87332.8|87375.4|87325.4|37
1632857870000|2021-09-28 19:37:50|87376.4|87326.4|87376.4|87326.4|87378.2|87328.2|87376.2|87326.2|39
1632857880000|2021-09-28 19:38:00|87376.2|87326.2|87377.4|87327.4|87377.6|87327.6|87376.1|87326.1|28
1632857890000|2021-09-28 19:38:10|87377.2|87327.2|87377.2|87327.2|87377.9|87327.9|87375.7|87325.7|33
1632857900000|2021-09-28 19:38:20|87377.3|87327.3|87378.3|87328.3|87378.7|87328.7|87376.7|87326.7|28
1632857910000|2021-09-28 19:38:30|87378.9|87328.9|87384.1|87334.1|87385.1|87335.1|87378|87328|44
1632857920000|2021-09-28 19:38:40|87384.5|87334.5|87387|87337|87388.3|87338.3|87384.2|87334.2|34
1632857930000|2021-09-28 19:38:50|87387.1|87337.1|87390.2|87340.2|87391.9|87341.9|87386.8|87336.8|44
1632857940000|2021-09-28 19:39:00|87390.3|87340.3|87384.2|87334.2|87390.8|87340.8|87382.4|87332.4|57
1632857950000|2021-09-28 19:39:10|87384|87334|87385.1|87335.1|87385.1|87335.1|87382.6|87332.6|38
1632857960000|2021-09-28 19:39:20|87386.6|87336.6|87400.4|87350.4|87402.4|87352.4|87382.5|87332.5|60
1632857970000|2021-09-28 19:39:30|87400|87350|87401.1|87351.1|87401.6|87351.6|87400|87350|32
1632857980000|2021-09-28 19:39:40|87399.1|87349.1|87392.6|87342.6|87399.1|87349.1|87392.4|87342.4|43
1632857990000|2021-09-28 19:39:50|87392.3|87342.3|87392.8|87342.8|87394.4|87344.4|87391.6|87341.6|35
1632858000000|2021-09-28 19:40:00|87392.3|87342.3|87392.1|87342.1|87393.1|87343.1|87392|87342|22
1632858010000|2021-09-28 19:40:10|87391.5|87341.5|87391.6|87341.6|87393|87343|87391|87341|34
1632858020000|2021-09-28 19:40:20|87391.5|87341.5|87389.4|87339.4|87391.5|87341.5|87389|87339|41
1632858030000|2021-09-28 19:40:30|87389.5|87339.5|87388.9|87338.9|87389.5|87339.5|87387.1|87337.1|36
1632858040000|2021-09-28 19:40:40|87388.5|87338.5|87387.7|87337.7|87388.5|87338.5|87387.5|87337.5|23
1632858050000|2021-09-28 19:40:50|87387.8|87337.8|87387.2|87337.2|87387.8|87337.8|87385.1|87335.1|38
1632858060000|2021-09-28 19:41:00|87387.6|87337.6|87388.5|87338.5|87388.7|87338.7|87385.6|87335.6|32
1632858070000|2021-09-28 19:41:10|87388.6|87338.6|87386.8|87336.8|87388.9|87338.9|87386.4|87336.4|45
1632858080000|2021-09-28 19:41:20|87385.7|87335.7|87384.9|87334.9|87385.7|87335.7|87384.9|87334.9|28
1632858090000|2021-09-28 19:41:30|87384.6|87334.6|87385|87335|87386.3|87336.3|87384.6|87334.6|27
1632858100000|2021-09-28 19:41:40|87384.9|87334.9|87385.3|87335.3|87385.5|87335.5|87384.9|87334.9|19
1632858110000|2021-09-28 19:41:50|87385.1|87335.1|87385.2|87335.2|87386.4|87336.4|87384.9|87334.9|35
1632858120000|2021-09-28 19:42:00|87385.1|87335.1|87385.8|87335.8|87386.5|87336.5|87384.6|87334.6|29
1632858130000|2021-09-28 19:42:10|87385.9|87335.9|87385.6|87335.6|87386.9|87336.9|87385.3|87335.3|25
1632858140000|2021-09-28 19:42:20|87385.9|87335.9|87381.5|87331.5|87386.2|87336.2|87381.5|87331.5|36
1632858150000|2021-09-28 19:42:30|87382.5|87332.5|87378.7|87328.7|87382.6|87332.6|87378.6|87328.6|50
1632858160000|2021-09-28 19:42:40|87378.3|87328.3|87365.5|87315.5|87379.4|87329.4|87364.4|87314.4|56
1632858170000|2021-09-28 19:42:50|87365.7|87315.7|87365.4|87315.4|87366.5|87316.5|87364.9|87314.9|36
1632858180000|2021-09-28 19:43:00|87365.3|87315.3|87364.1|87314.1|87365.8|87315.8|87363.7|87313.7|31
1632858190000|2021-09-28 19:43:10|87364|87314|87361|87311|87364|87314|87360.8|87310.8|36
1632858200000|2021-09-28 19:43:20|87361.2|87311.2|87363.5|87313.5|87363.5|87313.5|87361.2|87311.2|25
1632858210000|2021-09-28 19:43:30|87363.8|87313.8|87364.6|87314.6|87365.6|87315.6|87363.2|87313.2|34
1632858220000|2021-09-28 19:43:40|87364.7|87314.7|87367.4|87317.4|87368.1|87318.1|87364.5|87314.5|46
1632858230000|2021-09-28 19:43:50|87367.8|87317.8|87368.1|87318.1|87369.2|87319.2|87366.7|87316.7|39
1632858240000|2021-09-28 19:44:00|87368.4|87318.4|87368.8|87318.8|87369|87319|87361.4|87311.4|54
1632858250000|2021-09-28 19:44:10|87369.1|87319.1|87368.7|87318.7|87369.7|87319.7|87368.4|87318.4|43
1632858260000|2021-09-28 19:44:20|87369.7|87319.7|87368.7|87318.7|87369.8|87319.8|87365.7|87315.7|52
1632858270000|2021-09-28 19:44:30|87368.4|87318.4|87369.5|87319.5|87369.6|87319.6|87367.7|87317.7|37
1632858280000|2021-09-28 19:44:40|87369|87319|87369.2|87319.2|87370|87320|87368.7|87318.7|31
1632858290000|2021-09-28 19:44:50|87369.1|87319.1|87369|87319|87369.2|87319.2|87368.1|87318.1|24
1632858300000|2021-09-28 19:45:00|87369.4|87319.4|87369.1|87319.1|87369.6|87319.6|87368.3|87318.3|34
1632858310000|2021-09-28 19:45:10|87369|87319|87369.1|87319.1|87369.5|87319.5|87368.6|87318.6|23
1632858320000|2021-09-28 19:45:20|87369.2|87319.2|87368.9|87318.9|87369.5|87319.5|87368.7|87318.7|31
1632858330000|2021-09-28 19:45:30|87369|87319|87372.4|87322.4|87374.2|87324.2|87368.9|87318.9|46
1632858340000|2021-09-28 19:45:40|87372.9|87322.9|87372.5|87322.5|87373.5|87323.5|87371.5|87321.5|38
1632858350000|2021-09-28 19:45:50|87372.6|87322.6|87372.6|87322.6|87373.5|87323.5|87372.1|87322.1|39
1632858360000|2021-09-28 19:46:00|87372.3|87322.3|87375.4|87325.4|87375.4|87325.4|87372.2|87322.2|40
1632858370000|2021-09-28 19:46:10|87375.3|87325.3|87375.6|87325.6|87375.9|87325.9|87374.8|87324.8|46
1632858380000|2021-09-28 19:46:20|87375.5|87325.5|87377.9|87327.9|87377.9|87327.9|87375.4|87325.4|40
1632858390000|2021-09-28 19:46:30|87377.8|87327.8|87378.5|87328.5|87380.3|87330.3|87377.2|87327.2|38
1632858400000|2021-09-28 19:46:40|87378.4|87328.4|87380.2|87330.2|87380.2|87330.2|87378.4|87328.4|25
1632858410000|2021-09-28 19:46:50|87380.1|87330.1|87384.4|87334.4|87384.9|87334.9|87380.1|87330.1|39
1632858420000|2021-09-28 19:47:00|87385.2|87335.2|87388.6|87338.6|87388.6|87338.6|87384.5|87334.5|46
1632858430000|2021-09-28 19:47:10|87388.3|87338.3|87387.3|87337.3|87388.5|87338.5|87386.6|87336.6|34
1632858440000|2021-09-28 19:47:20|87387|87337|87386.4|87336.4|87387.6|87337.6|87386.3|87336.3|31
1632858450000|2021-09-28 19:47:30|87386.3|87336.3|87385.1|87335.1|87386.5|87336.5|87385.1|87335.1|32
1632858460000|2021-09-28 19:47:40|87385.2|87335.2|87384|87334|87385.2|87335.2|87383.8|87333.8|30
1632858470000|2021-09-28 19:47:50|87384.2|87334.2|87387.5|87337.5|87387.5|87337.5|87384.2|87334.2|26
1632858480000|2021-09-28 19:48:00|87386.4|87336.4|87383.4|87333.4|87387.5|87337.5|87383.4|87333.4|36
1632858490000|2021-09-28 19:48:10|87383.3|87333.3|87383.5|87333.5|87384.3|87334.3|87382.6|87332.6|47
1632858500000|2021-09-28 19:48:20|87383.4|87333.4|87387.3|87337.3|87387.8|87337.8|87383.3|87333.3|41
1632858510000|2021-09-28 19:48:30|87387.2|87337.2|87387.1|87337.1|87388.1|87338.1|87385.1|87335.1|41
1632858520000|2021-09-28 19:48:40|87386.9|87336.9|87387.4|87337.4|87387.8|87337.8|87386.9|87336.9|14
1632858530000|2021-09-28 19:48:50|87387.2|87337.2|87387|87337|87387.4|87337.4|87386.7|87336.7|13
1632858540000|2021-09-28 19:49:00|87386.8|87336.8|87387.3|87337.3|87388|87338|87386.7|87336.7|23
1632858550000|2021-09-28 19:49:10|87387.5|87337.5|87387.3|87337.3|87389.6|87339.6|87386.5|87336.5|39
1632858560000|2021-09-28 19:49:20|87387.7|87337.7|87386.9|87336.9|87387.8|87337.8|87386.4|87336.4|37
1632858570000|2021-09-28 19:49:30|87386.6|87336.6|87384.4|87334.4|87386.9|87336.9|87383.6|87333.6|39
1632858580000|2021-09-28 19:49:40|87384.3|87334.3|87385.8|87335.8|87386.8|87336.8|87383.6|87333.6|34
1632858590000|2021-09-28 19:49:50|87385.6|87335.6|87383.5|87333.5|87387|87337|87383.5|87333.5|42
1632858600000|2021-09-28 19:50:00|87383.7|87333.7|87393|87343|87394.1|87344.1|87383.7|87333.7|56
1632858610000|2021-09-28 19:50:10|87393.5|87343.5|87393|87343|87393.6|87343.6|87390.6|87340.6|47
1632858620000|2021-09-28 19:50:20|87392.8|87342.8|87391.7|87341.7|87393.9|87343.9|87391.4|87341.4|42
1632858630000|2021-09-28 19:50:30|87391.3|87341.3|87391.2|87341.2|87393.1|87343.1|87391.2|87341.2|40
1632858640000|2021-09-28 19:50:40|87391.3|87341.3|87389.5|87339.5|87391.3|87341.3|87388.4|87338.4|41
1632858650000|2021-09-28 19:50:50|87389.6|87339.6|87389.3|87339.3|87389.8|87339.8|87388.7|87338.7|23
1632858660000|2021-09-28 19:51:00|87389.4|87339.4|87391.1|87341.1|87391.9|87341.9|87388.2|87338.2|34
1632858670000|2021-09-28 19:51:10|87390.9|87340.9|87388.9|87338.9|87391|87341|87388|87338|44
1632858680000|2021-09-28 19:51:20|87388.5|87338.5|87383.6|87333.6|87389.8|87339.8|87383.6|87333.6|50
1632858690000|2021-09-28 19:51:30|87384.1|87334.1|87380.6|87330.6|87384.2|87334.2|87380.3|87330.3|47
1632858700000|2021-09-28 19:51:40|87380.4|87330.4|87381.8|87331.8|87383.3|87333.3|87380.3|87330.3|64
1632858710000|2021-09-28 19:51:50|87381.7|87331.7|87384.5|87334.5|87384.5|87334.5|87381.7|87331.7|41
1632858720000|2021-09-28 19:52:00|87384.8|87334.8|87385.1|87335.1|87385.6|87335.6|87384.4|87334.4|28
1632858730000|2021-09-28 19:52:10|87385.4|87335.4|87387.2|87337.2|87388.9|87338.9|87384.6|87334.6|44
1632858740000|2021-09-28 19:52:20|87386.7|87336.7|87386.5|87336.5|87388.1|87338.1|87386.2|87336.2|37
1632858750000|2021-09-28 19:52:30|87387.1|87337.1|87386.2|87336.2|87388|87338|87386.2|87336.2|37
1632858760000|2021-09-28 19:52:40|87386.1|87336.1|87387.4|87337.4|87387.6|87337.6|87385.9|87335.9|35
1632858770000|2021-09-28 19:52:50|87387.5|87337.5|87387.8|87337.8|87387.9|87337.9|87386.1|87336.1|25
1632858780000|2021-09-28 19:53:00|87387.6|87337.6|87388.8|87338.8|87392.6|87342.6|87386.3|87336.3|61
1632858790000|2021-09-28 19:53:10|87389|87339|87395.7|87345.7|87396.2|87346.2|87388.7|87338.7|50
1632858800000|2021-09-28 19:53:20|87396.5|87346.5|87395.2|87345.2|87397.6|87347.6|87394.4|87344.4|45
1632858810000|2021-09-28 19:53:30|87395|87345|87395.7|87345.7|87396|87346|87389.8|87339.8|59
1632858820000|2021-09-28 19:53:40|87395.8|87345.8|87390.8|87340.8|87396.7|87346.7|87387.9|87337.9|62
1632858830000|2021-09-28 19:53:50|87392.5|87342.5|87382.2|87332.2|87392.5|87342.5|87381.5|87331.5|49
1632858840000|2021-09-28 19:54:00|87382.4|87332.4|87379.9|87329.9|87384.5|87334.5|87379.7|87329.7|66
1632858850000|2021-09-28 19:54:10|87379.7|87329.7|87377.9|87327.9|87380.3|87330.3|87371|87321|54
1632858860000|2021-09-28 19:54:20|87377.8|87327.8|87379.4|87329.4|87380.2|87330.2|87377.1|87327.1|56
1632858870000|2021-09-28 19:54:30|87379.3|87329.3|87381.6|87331.6|87382.6|87332.6|87379.3|87329.3|36
1632858880000|2021-09-28 19:54:40|87382|87332|87382.6|87332.6|87382.6|87332.6|87381.3|87331.3|25
1632858890000|2021-09-28 19:54:50|87382.4|87332.4|87382.7|87332.7|87383|87333|87381.9|87331.9|32
1632858900000|2021-09-28 19:55:00|87382.6|87332.6|87382.4|87332.4|87383.3|87333.3|87380.9|87330.9|45
1632858910000|2021-09-28 19:55:10|87382|87332|87386.3|87336.3|87387.3|87337.3|87380.9|87330.9|51
1632858920000|2021-09-28 19:55:20|87386.6|87336.6|87394.4|87344.4|87394.4|87344.4|87386.1|87336.1|57
1632858930000|2021-09-28 19:55:30|87393.9|87343.9|87393.8|87343.8|87397.4|87347.4|87393.6|87343.6|45
1632858940000|2021-09-28 19:55:40|87394.8|87344.8|87392.9|87342.9|87395.8|87345.8|87392.8|87342.8|39
1632858950000|2021-09-28 19:55:50|87393.2|87343.2|87393.3|87343.3|87393.7|87343.7|87392.5|87342.5|26
1632858960000|2021-09-28 19:56:00|87393.1|87343.1|87386.7|87336.7|87393.1|87343.1|87386.5|87336.5|37
1632858970000|2021-09-28 19:56:10|87386.4|87336.4|87384.3|87334.3|87388.2|87338.2|87383.3|87333.3|40
1632858980000|2021-09-28 19:56:20|87384.7|87334.7|87383.8|87333.8|87385.3|87335.3|87382.5|87332.5|39
1632858990000|2021-09-28 19:56:30|87383.6|87333.6|87383.8|87333.8|87384.4|87334.4|87383.3|87333.3|33
1632859000000|2021-09-28 19:56:40|87384.3|87334.3|87382.7|87332.7|87384.5|87334.5|87381.8|87331.8|35
1632859010000|2021-09-28 19:56:50|87382.5|87332.5|87378.5|87328.5|87383.1|87333.1|87377.4|87327.4|54
1632859020000|2021-09-28 19:57:00|87378.8|87328.8|87383.3|87333.3|87384.9|87334.9|87378.8|87328.8|62
1632859030000|2021-09-28 19:57:10|87384.1|87334.1|87381.4|87331.4|87384.3|87334.3|87370.4|87320.4|66
1632859040000|2021-09-28 19:57:20|87382|87332|87387.8|87337.8|87388.4|87338.4|87381.8|87331.8|56
1632859050000|2021-09-28 19:57:30|87387.9|87337.9|87366.9|87316.9|87387.9|87337.9|87366.5|87316.5|70
1632859060000|2021-09-28 19:57:40|87367.6|87317.6|87354.4|87304.4|87367.6|87317.6|87353.8|87303.8|62
1632859070000|2021-09-28 19:57:50|87354.2|87304.2|87349|87299|87354.5|87304.5|87346.9|87296.9|59
1632859080000|2021-09-28 19:58:00|87348.4|87298.4|87353.8|87303.8|87354.8|87304.8|87348.1|87298.1|56
1632859090000|2021-09-28 19:58:10|87353.6|87303.6|87348.8|87298.8|87354|87304|87348.8|87298.8|58
1632859100000|2021-09-28 19:58:20|87349|87299|87348.6|87298.6|87350|87300|87346.9|87296.9|59
1632859110000|2021-09-28 19:58:30|87349|87299|87347.4|87297.4|87350.8|87300.8|87347.4|87297.4|46
1632859120000|2021-09-28 19:58:40|87347.1|87297.1|87345.3|87295.3|87347.1|87297.1|87344.7|87294.7|33
1632859130000|2021-09-28 19:58:50|87345.4|87295.4|87341.5|87291.5|87345.6|87295.6|87341.5|87291.5|46
1632859140000|2021-09-28 19:59:00|87341.4|87291.4|87345.9|87295.9|87346.7|87296.7|87341.4|87291.4|56
1632859150000|2021-09-28 19:59:10|87345.8|87295.8|87351.4|87301.4|87352.5|87302.5|87345.8|87295.8|52
1632859160000|2021-09-28 19:59:20|87350.5|87300.5|87346.7|87296.7|87350.5|87300.5|87346|87296|52
1632859170000|2021-09-28 19:59:30|87346.8|87296.8|87349.3|87299.3|87349.7|87299.7|87346.8|87296.8|34
1632859180000|2021-09-28 19:59:40|87349.4|87299.4|87350.3|87300.3|87350.9|87300.9|87348.3|87298.3|43
1632859190000|2021-09-28 19:59:50|87350.6|87300.6|87347.3|87297.3|87350.6|87300.6|87347|87297|55
1632859200000|2021-09-28 20:00:00|87347.5|87297.5|87340.7|87290.7|87349.9|87299.9|87340.2|87290.2|56
1632859210000|2021-09-28 20:00:10|87340.6|87290.6|87338.5|87288.5|87340.6|87290.6|87336.9|87286.9|49
1632859220000|2021-09-28 20:00:20|87338.6|87288.6|87317.8|87267.8|87338.7|87288.7|87317.8|87267.8|59
1632859230000|2021-09-28 20:00:30|87318|87268|87314.8|87264.8|87320.5|87270.5|87314.1|87264.1|55
1632859240000|2021-09-28 20:00:40|87314.2|87264.2|87310.6|87260.6|87316.3|87266.3|87307|87257|69
1632859250000|2021-09-28 20:00:50|87310.8|87260.8|87310.1|87260.1|87311.2|87261.2|87308.9|87258.9|45
1632859260000|2021-09-28 20:01:00|87309.4|87259.4|87309.7|87259.7|87311.2|87261.2|87309.3|87259.3|31
1632859270000|2021-09-28 20:01:10|87310.3|87260.3|87310.9|87260.9|87312.4|87262.4|87305.2|87255.2|44
1632859280000|2021-09-28 20:01:20|87310.6|87260.6|87308.8|87258.8|87312|87262|87307.8|87257.8|41
1632859290000|2021-09-28 20:01:30|87308.6|87258.6|87304.7|87254.7|87308.6|87258.6|87304.3|87254.3|51
1632859300000|2021-09-28 20:01:40|87303.3|87253.3|87302.6|87252.6|87304.9|87254.9|87301.5|87251.5|50
1632859310000|2021-09-28 20:01:50|87301.9|87251.9|87302.6|87252.6|87302.9|87252.9|87300.4|87250.4|44
1632859320000|2021-09-28 20:02:00|87302.3|87252.3|87298.3|87248.3|87303.9|87253.9|87294.5|87244.5|68
1632859330000|2021-09-28 20:02:10|87298.2|87248.2|87292.1|87242.1|87298.2|87248.2|87292|87242|49
1632859340000|2021-09-28 20:02:20|87292|87242|87299.3|87249.3|87300.3|87250.3|87291.9|87241.9|47
1632859350000|2021-09-28 20:02:30|87297.9|87247.9|87306.3|87256.3|87307.3|87257.3|87295.5|87245.5|48
1632859360000|2021-09-28 20:02:40|87306.2|87256.2|87305.4|87255.4|87307.9|87257.9|87304.9|87254.9|40
1632859370000|2021-09-28 20:02:50|87305.3|87255.3|87311.6|87261.6|87313.4|87263.4|87305.3|87255.3|27
1632859380000|2021-09-28 20:03:00|87314.4|87264.4|87317.1|87267.1|87317.8|87267.8|87314.3|87264.3|41
1632859390000|2021-09-28 20:03:10|87316.7|87266.7|87319.4|87269.4|87319.9|87269.9|87316.4|87266.4|24
1632859400000|2021-09-28 20:03:20|87319.8|87269.8|87320.8|87270.8|87321.7|87271.7|87319.6|87269.6|15
1632859410000|2021-09-28 20:03:30|87320.9|87270.9|87320.9|87270.9|87321.7|87271.7|87319.9|87269.9|17
1632859420000|2021-09-28 20:03:40|87320.5|87270.5|87324.5|87274.5|87325.1|87275.1|87320.5|87270.5|34
1632859430000|2021-09-28 20:03:50|87324.9|87274.9|87323.3|87273.3|87324.9|87274.9|87323.1|87273.1|18
1632859440000|2021-09-28 20:04:00|87323.2|87273.2|87322.5|87272.5|87323.3|87273.3|87321.9|87271.9|17
1632859450000|2021-09-28 20:04:10|87322.4|87272.4|87321.3|87271.3|87322.6|87272.6|87321.3|87271.3|15
1632859460000|2021-09-28 20:04:20|87321.4|87271.4|87322.5|87272.5|87323.6|87273.6|87321.1|87271.1|18
1632859470000|2021-09-28 20:04:30|87322.8|87272.8|87319|87269|87322.8|87272.8|87318.8|87268.8|27
1632859480000|2021-09-28 20:04:40|87319.1|87269.1|87319.1|87269.1|87319.6|87269.6|87317.8|87267.8|27
1632859490000|2021-09-28 20:04:50|87319.2|87269.2|87318.9|87268.9|87319.3|87269.3|87317.3|87267.3|27
1632859500000|2021-09-28 20:05:00|87318.3|87268.3|87318.9|87268.9|87320.1|87270.1|87318.3|87268.3|38
1632859510000|2021-09-28 20:05:10|87318.8|87268.8|87319.8|87269.8|87320.5|87270.5|87318.8|87268.8|18
1632859520000|2021-09-28 20:05:20|87320.1|87270.1|87320.4|87270.4|87320.5|87270.5|87319.6|87269.6|14
1632859530000|2021-09-28 20:05:30|87320.3|87270.3|87326.1|87276.1|87326.3|87276.3|87320.3|87270.3|42
1632859540000|2021-09-28 20:05:40|87326.4|87276.4|87327.8|87277.8|87328.9|87278.9|87326.3|87276.3|43
1632859550000|2021-09-28 20:05:50|87327.9|87277.9|87348|87298|87348.6|87298.6|87327.9|87277.9|54
1632859560000|2021-09-28 20:06:00|87348.3|87298.3|87348.2|87298.2|87349.4|87299.4|87347.3|87297.3|38
1632859570000|2021-09-28 20:06:10|87348.5|87298.5|87348.3|87298.3|87349.3|87299.3|87347.7|87297.7|24
1632859580000|2021-09-28 20:06:20|87348.5|87298.5|87346.5|87296.5|87349.5|87299.5|87346.3|87296.3|41
1632859590000|2021-09-28 20:06:30|87346.4|87296.4|87345.4|87295.4|87346.4|87296.4|87343.8|87293.8|32
1632859600000|2021-09-28 20:06:40|87345.3|87295.3|87347.5|87297.5|87347.8|87297.8|87344.8|87294.8|20
1632859610000|2021-09-28 20:06:50|87347.9|87297.9|87351|87301|87351|87301|87346.7|87296.7|30
1632859620000|2021-09-28 20:07:00|87350.9|87300.9|87352.2|87302.2|87354.1|87304.1|87350.9|87300.9|42
1632859630000|2021-09-28 20:07:10|87351.9|87301.9|87351.8|87301.8|87352|87302|87351.1|87301.1|19
1632859640000|2021-09-28 20:07:20|87351.6|87301.6|87351.6|87301.6|87352.7|87302.7|87351.2|87301.2|16
1632859650000|2021-09-28 20:07:30|87351.5|87301.5|87348.7|87298.7|87351.5|87301.5|87348|87298|36
1632859660000|2021-09-28 20:07:40|87348.6|87298.6|87348.2|87298.2|87349.1|87299.1|87347.8|87297.8|20
1632859670000|2021-09-28 20:07:50|87348.1|87298.1|87348.7|87298.7|87348.9|87298.9|87348.1|87298.1|5
1632859680000|2021-09-28 20:08:00|87349|87299|87349.7|87299.7|87351.5|87301.5|87348.8|87298.8|22
1632859690000|2021-09-28 20:08:10|87349.8|87299.8|87351.1|87301.1|87351.2|87301.2|87349.5|87299.5|20
1632859700000|2021-09-28 20:08:20|87351.2|87301.2|87350.3|87300.3|87351.2|87301.2|87350.1|87300.1|10
1632859710000|2021-09-28 20:08:30|87350.4|87300.4|87350.8|87300.8|87350.8|87300.8|87349.8|87299.8|13
1632859720000|2021-09-28 20:08:40|87350.7|87300.7|87354.2|87304.2|87354.3|87304.3|87350.3|87300.3|31
1632859730000|2021-09-28 20:08:50|87354.3|87304.3|87357.1|87307.1|87357.7|87307.7|87353.8|87303.8|35
1632859740000|2021-09-28 20:09:00|87357.2|87307.2|87356.6|87306.6|87357.4|87307.4|87355.9|87305.9|41
1632859750000|2021-09-28 20:09:10|87356.8|87306.8|87356.7|87306.7|87357|87307|87356.2|87306.2|20
1632859760000|2021-09-28 20:09:20|87356.6|87306.6|87352.5|87302.5|87356.7|87306.7|87352.5|87302.5|27
1632859770000|2021-09-28 20:09:30|87352.1|87302.1|87352.9|87302.9|87353.2|87303.2|87351.7|87301.7|27
1632859780000|2021-09-28 20:09:40|87352.8|87302.8|87353.1|87303.1|87353.1|87303.1|87352.5|87302.5|9
1632859790000|2021-09-28 20:09:50|87353.2|87303.2|87350.8|87300.8|87353.4|87303.4|87350.8|87300.8|28
1632859800000|2021-09-28 20:10:00|87350.6|87300.6|87348.9|87298.9|87351.8|87301.8|87347.7|87297.7|41
1632859810000|2021-09-28 20:10:10|87349.8|87299.8|87349|87299|87349.8|87299.8|87348.8|87298.8|18
1632859820000|2021-09-28 20:10:20|87348.7|87298.7|87349.1|87299.1|87349.2|87299.2|87348.3|87298.3|16
1632859830000|2021-09-28 20:10:30|87349.2|87299.2|87348.7|87298.7|87349.4|87299.4|87347.9|87297.9|16
1632859840000|2021-09-28 20:10:40|87350.1|87300.1|87347.8|87297.8|87350.1|87300.1|87347.6|87297.6|21
1632859850000|2021-09-28 20:10:50|87348.1|87298.1|87349.2|87299.2|87349.9|87299.9|87346.7|87296.7|41
1632859860000|2021-09-28 20:11:00|87349.4|87299.4|87350.1|87300.1|87350.2|87300.2|87348.3|87298.3|31
1632859870000|2021-09-28 20:11:10|87350.3|87300.3|87352.4|87302.4|87352.8|87302.8|87348.5|87298.5|42
1632859880000|2021-09-28 20:11:20|87352.6|87302.6|87351.3|87301.3|87353.2|87303.2|87351.3|87301.3|33
1632859890000|2021-09-28 20:11:30|87351.4|87301.4|87351.9|87301.9|87352.4|87302.4|87351.3|87301.3|15
1632859900000|2021-09-28 20:11:40|87352.1|87302.1|87353|87303|87353.4|87303.4|87351.9|87301.9|10
1632859910000|2021-09-28 20:11:50|87353.5|87303.5|87350|87300|87353.8|87303.8|87349.4|87299.4|42
1632859920000|2021-09-28 20:12:00|87350.2|87300.2|87348.5|87298.5|87350.2|87300.2|87348.3|87298.3|27
1632859930000|2021-09-28 20:12:10|87348.6|87298.6|87349.4|87299.4|87349.4|87299.4|87347.3|87297.3|17
1632859940000|2021-09-28 20:12:20|87348.9|87298.9|87350.7|87300.7|87351.2|87301.2|87348.9|87298.9|17
1632859950000|2021-09-28 20:12:30|87350.8|87300.8|87349.4|87299.4|87350.8|87300.8|87349.1|87299.1|26
1632859960000|2021-09-28 20:12:40|87349.5|87299.5|87349.6|87299.6|87351.8|87301.8|87349.4|87299.4|28
1632859970000|2021-09-28 20:12:50|87349.3|87299.3|87352.5|87302.5|87353.9|87303.9|87346.8|87296.8|44
1632859980000|2021-09-28 20:13:00|87351.6|87301.6|87352.4|87302.4|87353.3|87303.3|87351.3|87301.3|24
1632859990000|2021-09-28 20:13:10|87352.6|87302.6|87353.5|87303.5|87353.6|87303.6|87351.2|87301.2|22
1632860000000|2021-09-28 20:13:20|87352.4|87302.4|87350.5|87300.5|87354|87304|87348.3|87298.3|30
1632860010000|2021-09-28 20:13:30|87350.7|87300.7|87350.4|87300.4|87351|87301|87349.6|87299.6|33
1632860020000|2021-09-28 20:13:40|87350.7|87300.7|87352.5|87302.5|87352.5|87302.5|87350|87300|29
1632860030000|2021-09-28 20:13:50|87354.9|87304.9|87350.3|87300.3|87354.9|87304.9|87350|87300|31
1632860040000|2021-09-28 20:14:00|87350.2|87300.2|87350.4|87300.4|87351.1|87301.1|87349.9|87299.9|32
1632860050000|2021-09-28 20:14:10|87350.7|87300.7|87350.5|87300.5|87351.2|87301.2|87349.9|87299.9|26
1632860060000|2021-09-28 20:14:20|87351.3|87301.3|87350|87300|87351.3|87301.3|87349.8|87299.8|30
1632860070000|2021-09-28 20:14:30|87349.8|87299.8|87350.9|87300.9|87351.2|87301.2|87349.8|87299.8|26
1632860080000|2021-09-28 20:14:40|87350.8|87300.8|87350.9|87300.9|87351.9|87301.9|87350.8|87300.8|20
1632860090000|2021-09-28 20:14:50|87351|87301|87350.2|87300.2|87351.4|87301.4|87350.2|87300.2|10
1632860100000|2021-09-28 20:15:00|87350.9|87300.9|87350|87300|87351.7|87301.7|87349.5|87299.5|33
1632860110000|2021-09-28 20:15:10|87350.1|87300.1|87350.1|87300.1|87351.1|87301.1|87349.9|87299.9|17
1632860120000|2021-09-28 20:15:20|87350|87300|87350.1|87300.1|87350.9|87300.9|87350|87300|29
1632860130000|2021-09-28 20:15:30|87350.5|87300.5|87350.5|87300.5|87354.9|87304.9|87350|87300|33
1632860140000|2021-09-28 20:15:40|87350.2|87300.2|87351.2|87301.2|87351.2|87301.2|87349.9|87299.9|24
1632860150000|2021-09-28 20:15:50|87351|87301|87351.3|87301.3|87351.6|87301.6|87351|87301|16
1632860160000|2021-09-28 20:16:00|87351.5|87301.5|87351.6|87301.6|87352.2|87302.2|87350.7|87300.7|25
1632860170000|2021-09-28 20:16:10|87351.4|87301.4|87351|87301|87352.1|87302.1|87350.9|87300.9|20
1632860180000|2021-09-28 20:16:20|87351.2|87301.2|87351.5|87301.5|87351.9|87301.9|87350.9|87300.9|18
1632860190000|2021-09-28 20:16:30|87351.3|87301.3|87351.2|87301.2|87351.9|87301.9|87350.8|87300.8|19
1632860200000|2021-09-28 20:16:40|87350.8|87300.8|87350.7|87300.7|87351.5|87301.5|87350.5|87300.5|12
1632860210000|2021-09-28 20:16:50|87351.1|87301.1|87351.7|87301.7|87352.6|87302.6|87350.7|87300.7|21
1632860220000|2021-09-28 20:17:00|87351.9|87301.9|87351|87301|87351.9|87301.9|87350.8|87300.8|22
1632860230000|2021-09-28 20:17:10|87350.9|87300.9|87350.7|87300.7|87351.2|87301.2|87350.5|87300.5|14
1632860240000|2021-09-28 20:17:20|87351.1|87301.1|87351.5|87301.5|87352|87302|87350.6|87300.6|20
1632860250000|2021-09-28 20:17:30|87351.3|87301.3|87350.8|87300.8|87351.8|87301.8|87350.2|87300.2|17
1632860260000|2021-09-28 20:17:40|87350.4|87300.4|87350.5|87300.5|87351|87301|87350.1|87300.1|10
1632860270000|2021-09-28 20:17:50|87351|87301|87351.8|87301.8|87352.9|87302.9|87350.4|87300.4|24
1632860280000|2021-09-28 20:18:00|87350.8|87300.8|87350.9|87300.9|87351|87301|87349.8|87299.8|22
1632860290000|2021-09-28 20:18:10|87350.8|87300.8|87349.8|87299.8|87351.5|87301.5|87349.8|87299.8|21
1632860300000|2021-09-28 20:18:20|87349.9|87299.9|87350.1|87300.1|87350.2|87300.2|87349.9|87299.9|5
1632860310000|2021-09-28 20:18:30|87350.4|87300.4|87352.7|87302.7|87355.4|87305.4|87350.4|87300.4|25
1632860320000|2021-09-28 20:18:40|87353.1|87303.1|87355.3|87305.3|87356.5|87306.5|87352.2|87302.2|19
1632860330000|2021-09-28 20:18:50|87355.5|87305.5|87355.1|87305.1|87355.7|87305.7|87353.8|87303.8|23
1632860340000|2021-09-28 20:19:00|87355.9|87305.9|87351.4|87301.4|87356|87306|87350.5|87300.5|23
1632860350000|2021-09-28 20:19:10|87350.9|87300.9|87351.8|87301.8|87352.4|87302.4|87350.9|87300.9|16
1632860360000|2021-09-28 20:19:20|87351.5|87301.5|87354.6|87304.6|87354.9|87304.9|87350.6|87300.6|21
1632860370000|2021-09-28 20:19:30|87354.2|87304.2|87350.6|87300.6|87356.4|87306.4|87350.6|87300.6|20
1632860380000|2021-09-28 20:19:40|87350.8|87300.8|87352.5|87302.5|87352.7|87302.7|87350.6|87300.6|23
1632860390000|2021-09-28 20:19:50|87350.1|87300.1|87349.8|87299.8|87350.5|87300.5|87349.8|87299.8|19
1632860400000|2021-09-28 20:20:00|87350|87300|87349.9|87299.9|87351.8|87301.8|87348.8|87298.8|26
1632860410000|2021-09-28 20:20:10|87349.6|87299.6|87348.7|87298.7|87350|87300|87348.7|87298.7|21
1632860420000|2021-09-28 20:20:20|87348.8|87298.8|87349.6|87299.6|87351|87301|87348.5|87298.5|19
1632860430000|2021-09-28 20:20:30|87349.4|87299.4|87351.8|87301.8|87351.8|87301.8|87348.4|87298.4|19
1632860440000|2021-09-28 20:20:40|87352|87302|87348|87298|87352|87302|87347.7|87297.7|35
1632860450000|2021-09-28 20:20:50|87347.9|87297.9|87349.9|87299.9|87352.6|87302.6|87347.3|87297.3|21
1632860460000|2021-09-28 20:21:00|87350.1|87300.1|87352.5|87302.5|87352.7|87302.7|87348|87298|28
1632860470000|2021-09-28 20:21:10|87353.1|87303.1|87352.2|87302.2|87354.6|87304.6|87351|87301|18
1632860480000|2021-09-28 20:21:20|87351.9|87301.9|87354|87304|87355.4|87305.4|87350.6|87300.6|30
1632860490000|2021-09-28 20:21:30|87354.2|87304.2|87351.6|87301.6|87355.9|87305.9|87347.5|87297.5|33
1632860500000|2021-09-28 20:21:40|87352.2|87302.2|87347.1|87297.1|87352.8|87302.8|87347.1|87297.1|25
1632860510000|2021-09-28 20:21:50|87347|87297|87348.4|87298.4|87351|87301|87346.7|87296.7|16
1632860520000|2021-09-28 20:22:00|87348.6|87298.6|87353.9|87303.9|87356.2|87306.2|87348.6|87298.6|33
1632860530000|2021-09-28 20:22:10|87354.3|87304.3|87355.9|87305.9|87360.8|87310.8|87351.1|87301.1|22
1632860540000|2021-09-28 20:22:20|87356.7|87306.7|87354.5|87304.5|87357.3|87307.3|87354|87304|23
1632860550000|2021-09-28 20:22:30|87355.2|87305.2|87351.2|87301.2|87357.1|87307.1|87351.2|87301.2|39
1632860560000|2021-09-28 20:22:40|87350.2|87300.2|87350.1|87300.1|87350.8|87300.8|87349.5|87299.5|25
1632860570000|2021-09-28 20:22:50|87350.2|87300.2|87357|87307|87362|87312|87350.2|87300.2|41
1632860580000|2021-09-28 20:23:00|87356.6|87306.6|87358.8|87308.8|87359.5|87309.5|87356.2|87306.2|22
1632860590000|2021-09-28 20:23:10|87359.7|87309.7|87363.2|87313.2|87364.5|87314.5|87359.1|87309.1|34
1632860600000|2021-09-28 20:23:20|87361.8|87311.8|87359.6|87309.6|87363.2|87313.2|87359.6|87309.6|30
1632860610000|2021-09-28 20:23:30|87363.8|87313.8|87362.9|87312.9|87363.9|87313.9|87360.2|87310.2|18
1632860620000|2021-09-28 20:23:40|87360.5|87310.5|87360.9|87310.9|87361.8|87311.8|87360.1|87310.1|29
1632860630000|2021-09-28 20:23:50|87360.4|87310.4|87362.2|87312.2|87362.2|87312.2|87360|87310|18
1632860640000|2021-09-28 20:24:00|87362.4|87312.4|87365.8|87315.8|87366.2|87316.2|87361|87311|13
1632860650000|2021-09-28 20:24:10|87366|87316|87368|87318|87368.3|87318.3|87365.4|87315.4|27
1632860660000|2021-09-28 20:24:20|87367.7|87317.7|87367.3|87317.3|87369|87319|87366.1|87316.1|37
1632860670000|2021-09-28 20:24:30|87367.6|87317.6|87368.2|87318.2|87368.4|87318.4|87367.3|87317.3|30
1632860680000|2021-09-28 20:24:40|87367.4|87317.4|87365.7|87315.7|87368.4|87318.4|87364.2|87314.2|36
1632860690000|2021-09-28 20:24:50|87365.1|87315.1|87367.2|87317.2|87367.6|87317.6|87364.7|87314.7|26
1632860700000|2021-09-28 20:25:00|87367.3|87317.3|87369.5|87319.5|87370.3|87320.3|87366.9|87316.9|48
1632860710000|2021-09-28 20:25:10|87369.6|87319.6|87370.2|87320.2|87370.6|87320.6|87368.9|87318.9|34
1632860720000|2021-09-28 20:25:20|87370.1|87320.1|87369.6|87319.6|87371.2|87321.2|87369.3|87319.3|27
1632860730000|2021-09-28 20:25:30|87369.7|87319.7|87369.3|87319.3|87372.3|87322.3|87368.2|87318.2|22
1632860740000|2021-09-28 20:25:40|87368.9|87318.9|87367.7|87317.7|87369.7|87319.7|87367.7|87317.7|23
1632860750000|2021-09-28 20:25:50|87368.6|87318.6|87362.9|87312.9|87369.3|87319.3|87362.9|87312.9|34
1632860760000|2021-09-28 20:26:00|87362.8|87312.8|87363.9|87313.9|87364.4|87314.4|87362.7|87312.7|27
1632860770000|2021-09-28 20:26:10|87364.1|87314.1|87364.2|87314.2|87364.8|87314.8|87363.9|87313.9|24
1632860780000|2021-09-28 20:26:20|87365|87315|87365.4|87315.4|87365.9|87315.9|87363|87313|30
1632860790000|2021-09-28 20:26:30|87365.6|87315.6|87366.5|87316.5|87367.4|87317.4|87365.5|87315.5|29
1632860800000|2021-09-28 20:26:40|87366.1|87316.1|87365.8|87315.8|87368|87318|87365.6|87315.6|28
1632860810000|2021-09-28 20:26:50|87365.5|87315.5|87366.5|87316.5|87366.5|87316.5|87363.8|87313.8|26
1632860820000|2021-09-28 20:27:00|87365.9|87315.9|87369.2|87319.2|87370|87320|87365.8|87315.8|26
1632860830000|2021-09-28 20:27:10|87368.8|87318.8|87362.3|87312.3|87369.2|87319.2|87362.3|87312.3|36
1632860840000|2021-09-28 20:27:20|87361.8|87311.8|87363.3|87313.3|87366.2|87316.2|87360.7|87310.7|25
1632860850000|2021-09-28 20:27:30|87365.9|87315.9|87364.9|87314.9|87365.9|87315.9|87360.8|87310.8|33
1632860860000|2021-09-28 20:27:40|87362.2|87312.2|87361.6|87311.6|87364|87314|87360.7|87310.7|18
1632860870000|2021-09-28 20:27:50|87362.4|87312.4|87361.9|87311.9|87362.6|87312.6|87361.8|87311.8|26
1632860880000|2021-09-28 20:28:00|87361.1|87311.1|87360.4|87310.4|87361.6|87311.6|87359.9|87309.9|26
1632860890000|2021-09-28 20:28:10|87360.3|87310.3|87361.7|87311.7|87365|87315|87359.8|87309.8|33
1632860900000|2021-09-28 20:28:20|87361.8|87311.8|87361.4|87311.4|87364.9|87314.9|87361.1|87311.1|28
1632860910000|2021-09-28 20:28:30|87361.9|87311.9|87357|87307|87365.3|87315.3|87355.3|87305.3|31
1632860920000|2021-09-28 20:28:40|87356|87306|87356.2|87306.2|87358.7|87308.7|87355.3|87305.3|26
1632860930000|2021-09-28 20:28:50|87356.1|87306.1|87354.6|87304.6|87358.4|87308.4|87354.5|87304.5|23
1632860940000|2021-09-28 20:29:00|87354.9|87304.9|87354.1|87304.1|87357.6|87307.6|87350.6|87300.6|32
1632860950000|2021-09-28 20:29:10|87353.3|87303.3|87355.9|87305.9|87357.8|87307.8|87353.3|87303.3|46
1632860960000|2021-09-28 20:29:20|87356.1|87306.1|87355.9|87305.9|87356.8|87306.8|87354.7|87304.7|31
1632860970000|2021-09-28 20:29:30|87355.5|87305.5|87346.6|87296.6|87355.7|87305.7|87346.6|87296.6|54
1632860980000|2021-09-28 20:29:40|87347.3|87297.3|87347.1|87297.1|87350.2|87300.2|87347|87297|39
1632860990000|2021-09-28 20:29:50|87347.3|87297.3|87347.8|87297.8|87348.2|87298.2|87346.3|87296.3|44
1632861000000|2021-09-28 20:30:00|87348|87298|87350.6|87300.6|87355|87305|87348|87298|54
1632861010000|2021-09-28 20:30:10|87350.9|87300.9|87351.5|87301.5|87352.3|87302.3|87350.7|87300.7|34
1632861020000|2021-09-28 20:30:20|87350.9|87300.9|87350.3|87300.3|87353.1|87303.1|87349.5|87299.5|32
1632861030000|2021-09-28 20:30:30|87350.1|87300.1|87349.1|87299.1|87350.5|87300.5|87348.6|87298.6|25
1632861040000|2021-09-28 20:30:40|87349.3|87299.3|87348|87298|87349.5|87299.5|87347.5|87297.5|31
1632861050000|2021-09-28 20:30:50|87347.7|87297.7|87346|87296|87349.1|87299.1|87346|87296|25
1632861060000|2021-09-28 20:31:00|87345.9|87295.9|87345.1|87295.1|87346.2|87296.2|87344.9|87294.9|27
1632861070000|2021-09-28 20:31:10|87345.4|87295.4|87347.6|87297.6|87347.6|87297.6|87343.7|87293.7|30
1632861080000|2021-09-28 20:31:20|87347.8|87297.8|87347.7|87297.7|87348.9|87298.9|87346.6|87296.6|27
1632861090000|2021-09-28 20:31:30|87347.9|87297.9|87349.7|87299.7|87349.7|87299.7|87347.9|87297.9|19
1632861100000|2021-09-28 20:31:40|87349.6|87299.6|87347.6|87297.6|87351.1|87301.1|87347.6|87297.6|18
1632861110000|2021-09-28 20:31:50|87349.2|87299.2|87347.6|87297.6|87350.5|87300.5|87347.1|87297.1|28
1632861120000|2021-09-28 20:32:00|87349.6|87299.6|87348.6|87298.6|87349.8|87299.8|87348|87298|15
1632861130000|2021-09-28 20:32:10|87348.8|87298.8|87351.6|87301.6|87352.3|87302.3|87348.1|87298.1|33
1632861140000|2021-09-28 20:32:20|87351.7|87301.7|87353.9|87303.9|87355.4|87305.4|87351.6|87301.6|35
1632861150000|2021-09-28 20:32:30|87353.6|87303.6|87353.8|87303.8|87354.7|87304.7|87352.9|87302.9|33
1632861160000|2021-09-28 20:32:40|87354|87304|87354.4|87304.4|87354.8|87304.8|87348.3|87298.3|44
1632861170000|2021-09-28 20:32:50|87354.1|87304.1|87356|87306|87356.2|87306.2|87353.5|87303.5|35
1632861180000|2021-09-28 20:33:00|87357.2|87307.2|87356.7|87306.7|87357.7|87307.7|87355.7|87305.7|29
1632861190000|2021-09-28 20:33:10|87356.8|87306.8|87356.7|87306.7|87358.5|87308.5|87356.3|87306.3|32
1632861200000|2021-09-28 20:33:20|87356.8|87306.8|87355.6|87305.6|87357.7|87307.7|87355.6|87305.6|16
1632861210000|2021-09-28 20:33:30|87355.5|87305.5|87351.7|87301.7|87356.9|87306.9|87351.3|87301.3|33
1632861220000|2021-09-28 20:33:40|87351.6|87301.6|87352.5|87302.5|87352.9|87302.9|87349.9|87299.9|26
1632861230000|2021-09-28 20:33:50|87352.4|87302.4|87351.5|87301.5|87352.7|87302.7|87351|87301|25
1632861240000|2021-09-28 20:34:00|87351.6|87301.6|87355|87305|87355.7|87305.7|87351.1|87301.1|36
1632861250000|2021-09-28 20:34:10|87355.2|87305.2|87354.6|87304.6|87357|87307|87354.4|87304.4|34
1632861260000|2021-09-28 20:34:20|87354.5|87304.5|87356.6|87306.6|87357.3|87307.3|87354.5|87304.5|35
1632861270000|2021-09-28 20:34:30|87356.7|87306.7|87355.8|87305.8|87357.5|87307.5|87355.4|87305.4|22
1632861280000|2021-09-28 20:34:40|87355.9|87305.9|87358.2|87308.2|87358.3|87308.3|87355.8|87305.8|22
1632861290000|2021-09-28 20:34:50|87358.1|87308.1|87356.1|87306.1|87359.4|87309.4|87355.6|87305.6|25
1632861300000|2021-09-28 20:35:00|87355.9|87305.9|87351|87301|87356.1|87306.1|87350.9|87300.9|35
1632861310000|2021-09-28 20:35:10|87350.8|87300.8|87350.6|87300.6|87351.7|87301.7|87350.6|87300.6|7
1632861320000|2021-09-28 20:35:20|87351.2|87301.2|87352.9|87302.9|87353.7|87303.7|87351.2|87301.2|22
1632861330000|2021-09-28 20:35:30|87355|87305|87353.8|87303.8|87355.5|87305.5|87352.4|87302.4|27
1632861340000|2021-09-28 20:35:40|87353.4|87303.4|87353.4|87303.4|87354.4|87304.4|87351.8|87301.8|40
1632861350000|2021-09-28 20:35:50|87353.3|87303.3|87351.3|87301.3|87354.5|87304.5|87350.8|87300.8|27
1632861360000|2021-09-28 20:36:00|87350.7|87300.7|87352|87302|87352.4|87302.4|87350.2|87300.2|37
1632861370000|2021-09-28 20:36:10|87351.9|87301.9|87351.1|87301.1|87352.2|87302.2|87351.1|87301.1|16
1632861380000|2021-09-28 20:36:20|87351.2|87301.2|87347.2|87297.2|87351.3|87301.3|87347.2|87297.2|18
1632861390000|2021-09-28 20:36:30|87348.3|87298.3|87347.7|87297.7|87348.7|87298.7|87347.5|87297.5|32
1632861400000|2021-09-28 20:36:40|87347.5|87297.5|87347.4|87297.4|87348.1|87298.1|87347.4|87297.4|12
1632861410000|2021-09-28 20:36:50|87347.5|87297.5|87353.8|87303.8|87355.5|87305.5|87347.5|87297.5|30
1632861420000|2021-09-28 20:37:00|87354.8|87304.8|87355.6|87305.6|87357.6|87307.6|87353.7|87303.7|25
1632861430000|2021-09-28 20:37:10|87356|87306|87358.9|87308.9|87361.3|87311.3|87353.9|87303.9|29
1632861440000|2021-09-28 20:37:20|87359.2|87309.2|87361.3|87311.3|87362.5|87312.5|87356.7|87306.7|38
1632861450000|2021-09-28 20:37:30|87361.6|87311.6|87356|87306|87361.8|87311.8|87354.2|87304.2|34
1632861460000|2021-09-28 20:37:40|87355.6|87305.6|87354.4|87304.4|87359.1|87309.1|87353.5|87303.5|41
1632861470000|2021-09-28 20:37:50|87354.5|87304.5|87354|87304|87355.2|87305.2|87354|87304|21
1632861480000|2021-09-28 20:38:00|87354.1|87304.1|87355.7|87305.7|87359.2|87309.2|87353.6|87303.6|31
1632861490000|2021-09-28 20:38:10|87355.9|87305.9|87359.5|87309.5|87359.5|87309.5|87353.9|87303.9|28
1632861500000|2021-09-28 20:38:20|87359.2|87309.2|87356.8|87306.8|87359.2|87309.2|87355.9|87305.9|23
1632861510000|2021-09-28 20:38:30|87357.4|87307.4|87352.3|87302.3|87357.8|87307.8|87350.5|87300.5|29
1632861520000|2021-09-28 20:38:40|87351.9|87301.9|87352.3|87302.3|87352.6|87302.6|87351.1|87301.1|15
1632861530000|2021-09-28 20:38:50|87353.1|87303.1|87353.9|87303.9|87355.4|87305.4|87352.7|87302.7|22
1632861540000|2021-09-28 20:39:00|87353.7|87303.7|87357.3|87307.3|87358.1|87308.1|87353.5|87303.5|37
1632861550000|2021-09-28 20:39:10|87357.2|87307.2|87358.4|87308.4|87358.4|87308.4|87356.7|87306.7|19
1632861560000|2021-09-28 20:39:20|87358.2|87308.2|87357.1|87307.1|87358.2|87308.2|87356.7|87306.7|28
1632861570000|2021-09-28 20:39:30|87357.5|87307.5|87362.1|87312.1|87362.1|87312.1|87356.3|87306.3|34
1632861580000|2021-09-28 20:39:40|87361.1|87311.1|87357.6|87307.6|87361.9|87311.9|87357.5|87307.5|24
1632861590000|2021-09-28 20:39:50|87357.8|87307.8|87356.4|87306.4|87361.4|87311.4|87356.2|87306.2|37
1632861600000|2021-09-28 20:40:00|87356.1|87306.1|87353.8|87303.8|87358.5|87308.5|87352.7|87302.7|38
1632861610000|2021-09-28 20:40:10|87353.4|87303.4|87356|87306|87356.4|87306.4|87353.2|87303.2|28
1632861620000|2021-09-28 20:40:20|87355.9|87305.9|87353|87303|87356.5|87306.5|87353|87303|33
1632861630000|2021-09-28 20:40:30|87352.7|87302.7|87352.7|87302.7|87355.5|87305.5|87351.9|87301.9|40
1632861640000|2021-09-28 20:40:40|87353.3|87303.3|87353.6|87303.6|87356.8|87306.8|87353.1|87303.1|33
1632861650000|2021-09-28 20:40:50|87353.3|87303.3|87357.2|87307.2|87357.5|87307.5|87352.8|87302.8|29
1632861660000|2021-09-28 20:41:00|87356.9|87306.9|87356.4|87306.4|87358.1|87308.1|87355.8|87305.8|35
1632861670000|2021-09-28 20:41:10|87356.3|87306.3|87357.3|87307.3|87357.6|87307.6|87355.6|87305.6|23
1632861680000|2021-09-28 20:41:20|87357.2|87307.2|87357.8|87307.8|87357.9|87307.9|87356.8|87306.8|12
1632861690000|2021-09-28 20:41:30|87358.1|87308.1|87358.4|87308.4|87359.5|87309.5|87357.7|87307.7|34
1632861700000|2021-09-28 20:41:40|87358.2|87308.2|87357.5|87307.5|87359.2|87309.2|87356.6|87306.6|33
1632861710000|2021-09-28 20:41:50|87357.3|87307.3|87357|87307|87358|87308|87356.4|87306.4|24
1632861720000|2021-09-28 20:42:00|87357.8|87307.8|87358.5|87308.5|87358.8|87308.8|87357.4|87307.4|28
1632861730000|2021-09-28 20:42:10|87358.3|87308.3|87355.3|87305.3|87360.8|87310.8|87355.2|87305.2|48
1632861740000|2021-09-28 20:42:20|87354.9|87304.9|87354.6|87304.6|87356.2|87306.2|87353.6|87303.6|39
1632861750000|2021-09-28 20:42:30|87354.4|87304.4|87355.2|87305.2|87356.4|87306.4|87354.3|87304.3|33
1632861760000|2021-09-28 20:42:40|87354.9|87304.9|87354|87304|87355.5|87305.5|87354|87304|10
1632861770000|2021-09-28 20:42:50|87353.3|87303.3|87356.1|87306.1|87356.4|87306.4|87353.3|87303.3|28
1632861780000|2021-09-28 20:43:00|87355.9|87305.9|87355.8|87305.8|87357.3|87307.3|87355.3|87305.3|28
1632861790000|2021-09-28 20:43:10|87355.4|87305.4|87358.6|87308.6|87358.6|87308.6|87355.4|87305.4|26
1632861800000|2021-09-28 20:43:20|87358.3|87308.3|87357.3|87307.3|87358.8|87308.8|87357.2|87307.2|14
1632861810000|2021-09-28 20:43:30|87357.8|87307.8|87364.8|87314.8|87365.5|87315.5|87357.8|87307.8|30
1632861820000|2021-09-28 20:43:40|87364.4|87314.4|87359.9|87309.9|87366.4|87316.4|87357.2|87307.2|23
1632861830000|2021-09-28 20:43:50|87359.1|87309.1|87361.3|87311.3|87361.7|87311.7|87358.6|87308.6|28
1632861840000|2021-09-28 20:44:00|87360.5|87310.5|87359.3|87309.3|87362.1|87312.1|87359.1|87309.1|30
1632861850000|2021-09-28 20:44:10|87359.8|87309.8|87355.9|87305.9|87360.4|87310.4|87354.3|87304.3|38
1632861860000|2021-09-28 20:44:20|87356.5|87306.5|87357.9|87307.9|87359|87309|87355.4|87305.4|26
1632861870000|2021-09-28 20:44:30|87357.5|87307.5|87367.1|87317.1|87369.3|87319.3|87353.8|87303.8|48
1632861880000|2021-09-28 20:44:40|87369.8|87319.8|87373|87323|87381.1|87331.1|87367|87317|30
1632861890000|2021-09-28 20:44:50|87372.5|87322.5|87372|87322|87389.8|87339.8|87368|87318|55
1632861900000|2021-09-28 20:45:00|87374.2|87324.2|87374.6|87324.6|87377.1|87327.1|87367|87317|40
1632861910000|2021-09-28 20:45:10|87373.2|87323.2|87371.4|87321.4|87379|87329|87370.8|87320.8|12
1632861920000|2021-09-28 20:45:20|87371.7|87321.7|87370.3|87320.3|87375.6|87325.6|87370.2|87320.2|29
1632861930000|2021-09-28 20:45:30|87370.4|87320.4|87373.1|87323.1|87374.5|87324.5|87369.8|87319.8|24
1632861940000|2021-09-28 20:45:40|87373|87323|87371.4|87321.4|87373.4|87323.4|87371.3|87321.3|19
1632861950000|2021-09-28 20:45:50|87371.1|87321.1|87371.2|87321.2|87373.3|87323.3|87366.3|87316.3|15
1632861960000|2021-09-28 20:46:00|87371.5|87321.5|87370.4|87320.4|87373.8|87323.8|87369.2|87319.2|34
1632861970000|2021-09-28 20:46:10|87371.2|87321.2|87369.3|87319.3|87371.3|87321.3|87369.1|87319.1|14
1632861980000|2021-09-28 20:46:20|87369.1|87319.1|87370.3|87320.3|87373.5|87323.5|87368.5|87318.5|23
1632861990000|2021-09-28 20:46:30|87370.6|87320.6|87371.4|87321.4|87372.3|87322.3|87370.2|87320.2|23
1632862000000|2021-09-28 20:46:40|87376.2|87326.2|87372.7|87322.7|87376.2|87326.2|87371.3|87321.3|12
1632862010000|2021-09-28 20:46:50|87372.8|87322.8|87371.1|87321.1|87372.8|87322.8|87368.6|87318.6|20
1632862020000|2021-09-28 20:47:00|87369.8|87319.8|87367.5|87317.5|87371.2|87321.2|87367.4|87317.4|11
1632862030000|2021-09-28 20:47:10|87367|87317|87367.1|87317.1|87370.7|87320.7|87366.6|87316.6|30
1632862040000|2021-09-28 20:47:20|87366.2|87316.2|87366.1|87316.1|87368.4|87318.4|87365.9|87315.9|27
1632862050000|2021-09-28 20:47:30|87365.9|87315.9|87367|87317|87367.3|87317.3|87365.7|87315.7|10
1632862060000|2021-09-28 20:47:40|87366.4|87316.4|87371.8|87321.8|87371.8|87321.8|87366.4|87316.4|16
1632862070000|2021-09-28 20:47:50|87371.4|87321.4|87370.8|87320.8|87371.7|87321.7|87369.8|87319.8|22
1632862080000|2021-09-28 20:48:00|87371.1|87321.1|87369.4|87319.4|87371.3|87321.3|87367.6|87317.6|30
1632862090000|2021-09-28 20:48:10|87369.1|87319.1|87370.6|87320.6|87370.6|87320.6|87368.3|87318.3|36
1632862100000|2021-09-28 20:48:20|87370.7|87320.7|87370.3|87320.3|87371.6|87321.6|87369.9|87319.9|34
1632862110000|2021-09-28 20:48:30|87371.5|87321.5|87371.3|87321.3|87372.3|87322.3|87371.1|87321.1|30
1632862120000|2021-09-28 20:48:40|87370.7|87320.7|87373.8|87323.8|87374.4|87324.4|87369.6|87319.6|45
1632862130000|2021-09-28 20:48:50|87373.6|87323.6|87369.2|87319.2|87373.7|87323.7|87364.9|87314.9|42
1632862140000|2021-09-28 20:49:00|87369.5|87319.5|87364.8|87314.8|87369.7|87319.7|87364.8|87314.8|50
1632862150000|2021-09-28 20:49:10|87365.8|87315.8|87368.8|87318.8|87369.7|87319.7|87364.6|87314.6|51
1632862160000|2021-09-28 20:49:20|87368.3|87318.3|87365.4|87315.4|87368.3|87318.3|87359.7|87309.7|33
1632862170000|2021-09-28 20:49:30|87365.6|87315.6|87362.2|87312.2|87365.6|87315.6|87361.2|87311.2|35
1632862180000|2021-09-28 20:49:40|87362.4|87312.4|87363.5|87313.5|87364.7|87314.7|87362.4|87312.4|33
1632862190000|2021-09-28 20:49:50|87363.9|87313.9|87364.4|87314.4|87365.3|87315.3|87362.4|87312.4|36
1632862200000|2021-09-28 20:50:00|87362.5|87312.5|87368|87318|87370.2|87320.2|87361.1|87311.1|42
1632862210000|2021-09-28 20:50:10|87368.3|87318.3|87367.6|87317.6|87369.8|87319.8|87366.3|87316.3|31
1632862220000|2021-09-28 20:50:20|87367.4|87317.4|87366.8|87316.8|87368.9|87318.9|87366.8|87316.8|13
1632862230000|2021-09-28 20:50:30|87366.5|87316.5|87363.6|87313.6|87370.1|87320.1|87361.4|87311.4|33
1632862240000|2021-09-28 20:50:40|87363.3|87313.3|87363.6|87313.6|87365.1|87315.1|87362.8|87312.8|25
1632862250000|2021-09-28 20:50:50|87363.5|87313.5|87362.1|87312.1|87365.6|87315.6|87360.7|87310.7|23
1632862260000|2021-09-28 20:51:00|87361.9|87311.9|87365.8|87315.8|87366.3|87316.3|87361.9|87311.9|37
1632862270000|2021-09-28 20:51:10|87365.7|87315.7|87365.9|87315.9|87368.9|87318.9|87358.1|87308.1|53
1632862280000|2021-09-28 20:51:20|87365.5|87315.5|87366.6|87316.6|87367.6|87317.6|87364.4|87314.4|44
1632862290000|2021-09-28 20:51:30|87367.4|87317.4|87366.9|87316.9|87368.2|87318.2|87366.3|87316.3|29
1632862300000|2021-09-28 20:51:40|87367|87317|87368.4|87318.4|87368.4|87318.4|87367|87317|20
1632862310000|2021-09-28 20:51:50|87367.9|87317.9|87369.2|87319.2|87370.6|87320.6|87367.4|87317.4|33
1632862320000|2021-09-28 20:52:00|87369.1|87319.1|87368.7|87318.7|87369.6|87319.6|87367.7|87317.7|22
1632862330000|2021-09-28 20:52:10|87368.4|87318.4|87366.6|87316.6|87369.2|87319.2|87366.6|87316.6|26
1632862340000|2021-09-28 20:52:20|87366.7|87316.7|87368.4|87318.4|87369.8|87319.8|87364.8|87314.8|38
1632862350000|2021-09-28 20:52:30|87367.8|87317.8|87368.3|87318.3|87369.9|87319.9|87367.8|87317.8|30
1632862360000|2021-09-28 20:52:40|87368|87318|87366.8|87316.8|87368.4|87318.4|87366.1|87316.1|18
1632862370000|2021-09-28 20:52:50|87366.9|87316.9|87366.3|87316.3|87368.3|87318.3|87366.2|87316.2|30
1632862380000|2021-09-28 20:53:00|87366.2|87316.2|87366.2|87316.2|87368.4|87318.4|87366.2|87316.2|19
1632862390000|2021-09-28 20:53:10|87366.3|87316.3|87366.4|87316.4|87367.8|87317.8|87365.6|87315.6|33
1632862400000|2021-09-28 20:53:20|87366.8|87316.8|87369.5|87319.5|87369.7|87319.7|87366.4|87316.4|23
1632862410000|2021-09-28 20:53:30|87369.4|87319.4|87368|87318|87369.4|87319.4|87364.7|87314.7|33
1632862420000|2021-09-28 20:53:40|87367.7|87317.7|87366.5|87316.5|87367.9|87317.9|87366.5|87316.5|7
1632862430000|2021-09-28 20:53:50|87366.7|87316.7|87370.1|87320.1|87370.7|87320.7|87366.7|87316.7|36
1632862440000|2021-09-28 20:54:00|87370.9|87320.9|87369|87319|87371.6|87321.6|87369|87319|27
1632862450000|2021-09-28 20:54:10|87368.9|87318.9|87368.4|87318.4|87370|87320|87364.4|87314.4|28
1632862460000|2021-09-28 20:54:20|87368.8|87318.8|87368.4|87318.4|87369.5|87319.5|87365.6|87315.6|22
1632862470000|2021-09-28 20:54:30|87368.7|87318.7|87368|87318|87369.7|87319.7|87366.8|87316.8|25
1632862480000|2021-09-28 20:54:40|87367.4|87317.4|87368.2|87318.2|87368.4|87318.4|87367.1|87317.1|11
1632862490000|2021-09-28 20:54:50|87366.8|87316.8|87366.4|87316.4|87367.1|87317.1|87364.6|87314.6|36
1632862500000|2021-09-28 20:55:00|87366.3|87316.3|87364.3|87314.3|87366.3|87316.3|87364.1|87314.1|39
1632862510000|2021-09-28 20:55:10|87363.9|87313.9|87362.8|87312.8|87364|87314|87362.8|87312.8|8
1632862520000|2021-09-28 20:55:20|87363.3|87313.3|87364.2|87314.2|87364.9|87314.9|87361.6|87311.6|18
1632862530000|2021-09-28 20:55:30|87363.8|87313.8|87365.8|87315.8|87366.3|87316.3|87363.5|87313.5|14
1632862540000|2021-09-28 20:55:40|87365.3|87315.3|87369.4|87319.4|87371.3|87321.3|87365.3|87315.3|31
1632862550000|2021-09-28 20:55:50|87368.8|87318.8|87367.2|87317.2|87368.8|87318.8|87366.6|87316.6|25
1632862560000|2021-09-28 20:56:00|87367.1|87317.1|87366.5|87316.5|87367.2|87317.2|87365.6|87315.6|12
1632862570000|2021-09-28 20:56:10|87366.7|87316.7|87365.8|87315.8|87367.9|87317.9|87365.8|87315.8|10
1632862580000|2021-09-28 20:56:20|87364|87314|87364|87314|87365.3|87315.3|87364|87314|6
1632862590000|2021-09-28 20:56:30|87363.8|87313.8|87368.7|87318.7|87369.1|87319.1|87363.7|87313.7|17
1632862600000|2021-09-28 20:56:40|87368.3|87318.3|87367|87317|87368.6|87318.6|87366.1|87316.1|13
1632862610000|2021-09-28 20:56:50|87367.8|87317.8|87367|87317|87368.3|87318.3|87367|87317|5
1632862620000|2021-09-28 20:57:00|87367.9|87317.9|87369|87319|87370.6|87320.6|87367.9|87317.9|22
1632862630000|2021-09-28 20:57:10|87369.5|87319.5|87375.7|87325.7|87376|87326|87369.5|87319.5|29
1632862640000|2021-09-28 20:57:20|87375.6|87325.6|87375.4|87325.4|87376.1|87326.1|87375.2|87325.2|6
1632862650000|2021-09-28 20:57:30|87375.3|87325.3|87375|87325|87376.7|87326.7|87375|87325|14
1632862660000|2021-09-28 20:57:40|87374.8|87324.8|87376.1|87326.1|87376.2|87326.2|87373.1|87323.1|25
1632862670000|2021-09-28 20:57:50|87376.4|87326.4|87375.5|87325.5|87376.7|87326.7|87373.3|87323.3|25
1632862680000|2021-09-28 20:58:00|87376.5|87326.5|87374.4|87324.4|87376.5|87326.5|87371|87321|32
1632862690000|2021-09-28 20:58:10|87374.8|87324.8|87372|87322|87380.8|87325.3|87371.8|87308.4|28
1632862700000|2021-09-28 20:58:20|87373.3|87323.3|87374.3|87324.3|87374.8|87324.8|87372.9|87322.9|22
1632862710000|2021-09-28 20:58:30|87374.4|87324.4|87374.7|87324.7|87384.3|87324.7|87373.5|87313|13
1632862720000|2021-09-28 20:58:40|87374.4|87324.4|87373|87323|87374.4|87324.4|87371.4|87321.4|23
1632862730000|2021-09-28 20:58:50|87372.9|87322.9|87372.7|87322.7|87383|87324.2|87372.2|87311.5|9
1632862740000|2021-09-28 20:59:00|87372.8|87322.8|87373.7|87323.7|87384.8|87326.2|87372.3|87314|27
1632862750000|2021-09-28 20:59:10|87373.8|87323.8|87378.3|87328.3|87386.2|87328.6|87372.9|87307.6|36
1632862760000|2021-09-28 20:59:20|87388.3|87318.2|87389.2|87315.8|87389.9|87330|87378.7|87315.8|9
1632862770000|2021-09-28 20:59:30|87380.1|87330.1|87380.1|87330.1|87380.3|87330.3|87379.5|87329.5|13
1632862780000|2021-09-28 20:59:40|87380.2|87330.2|87380.2|87330.2|87380.4|87330.4|87379.8|87329.8|9
1632862790000|2021-09-28 20:59:50|87380|87330|87369.4|87319.4|87380.7|87330.7|87369.4|87319.4|20
1632862800000|2021-09-28 21:00:00|87386.8|87298.5|87367.5|87317.5|87386.8|87317.6|87367.3|87298.5|4
1632862810000|2021-09-28 21:00:10|87367.7|87317.7|87367.8|87317.8|87367.8|87317.8|87367.5|87317.5|3
1632862820000|2021-09-28 21:00:20|87378.6|87305.4|87384.5|87297.9|87384.8|87305.4|87378.1|87297.5|6
1632862830000|2021-09-28 21:00:30|87385.3|87297.4|87387.9|87292.7|87387.9|87297.9|87384.5|87292.7|4
1632862840000|2021-09-28 21:00:40|87386.8|87293.4|87386.8|87293.4|87386.8|87293.4|87386.8|87293.4|1
1632862850000|2021-09-28 21:00:50|87385.3|87295.4|87385.9|87295.9|87386.7|87295.9|87385.3|87294.5|4
1632862860000|2021-09-28 21:01:00|87385.5|87295.2|87385.5|87296.1|87385.5|87296.1|87385.3|87295.2|3
1632862870000|2021-09-28 21:01:10|87385.3|87295.9|87385.3|87295.9|87385.3|87295.9|87385.3|87295.9|1
1632862880000|2021-09-28 21:01:20|87384.4|87296.5|87386.7|87294.5|87386.7|87296.5|87384.4|87294.5|3
1632862890000|2021-09-28 21:01:30|87387.1|87294.4|87386.6|87294.3|87387.1|87294.4|87386.6|87293.6|3
1632862900000|2021-09-28 21:01:40|87386.2|87294.4|87386.2|87294.4|87386.2|87294.4|87386.2|87294.4|1
1632862920000|2021-09-28 21:02:00|87384.4|87294.9|87382.3|87297.2|87384.4|87297.2|87382.3|87294.9|2
1632862950000|2021-09-28 21:02:30|87375.3|87299|87379.3|87296.5|87380.9|87299|87374.4|87294.2|4
1632862990000|2021-09-28 21:03:10|87381.5|87294.9|87378.9|87296.2|87381.5|87296.4|87378.9|87294.9|3
1632863000000|2021-09-28 21:03:20|87379.3|87296.5|87378.4|87295.7|87379.3|87296.5|87378.4|87295.7|2
1632863010000|2021-09-28 21:03:30|87375.9|87297.5|87375.9|87297.5|87375.9|87297.5|87375.9|87297.5|1
1632863050000|2021-09-28 21:04:10|87376.7||87376.7||87376.7||87376.7||1
1632863060000|2021-09-28 21:04:20|87379.2|87296.2|87379.2|87296.2|87379.2|87296.2|87379.2|87296.2|1
1632863070000|2021-09-28 21:04:30|87382.9|87292.8|87382.9|87292.8|87382.9|87292.8|87382.9|87292.8|1
1632863090000|2021-09-28 21:04:50|87381.3|87293.1|87381.3|87293.1|87381.3|87293.1|87381.3|87293.1|1
1632863100000|2021-09-28 21:05:00|87360.7|87310.7|87395.9|87291.9|87396.8|87310.7|87360.7|87272.3|10
1632863110000|2021-09-28 21:05:10|87393.1|87289.1|87384.6|87292.5|87393.1|87292.5|87384.4|87287.6|7
1632863120000|2021-09-28 21:05:20|87384.9|87292.8|87392.9|87288.9|87393.6|87293|87384.9|87288.9|8
1632863130000|2021-09-28 21:05:30|87393.4|87289.4|87390.4|87289.3|87393.6|87289.6|87390.4|87288.3|8
1632863140000|2021-09-28 21:05:40|87377.5|87299|87374.4|87301.1|87377.5|87301.1|87374.4|87299|2
1632863150000|2021-09-28 21:05:50|87385.6|87295.6|87379.7|87299|87385.6|87299|87379.7|87295.6|2
1632863160000|2021-09-28 21:06:00|87380.2|87298.5|87393.5|87289.5|87395.3|87299.7|87379|87287.9|12
1632863170000|2021-09-28 21:06:10|87392.6|87288.6|87395|87291|87396.1|87292.1|87391.3|87287.3|15
1632863180000|2021-09-28 21:06:20|87394.5|87290.5|87396.1|87292.1|87396.1|87292.1|87394.5|87290.5|8
1632863190000|2021-09-28 21:06:30|87396.6|87292.6|87396.6|87292.6|87396.7|87292.7|87396.6|87292.6|3
1632863200000|2021-09-28 21:06:40|87393.4|87289.4|87393.6|87289.6|87393.6|87289.6|87393.4|87289.4|2
1632863210000|2021-09-28 21:06:50|87383.7|87294.9|87383.7|87294.9|87383.7|87294.9|87383.7|87294.9|1
1632863230000|2021-09-28 21:07:10|87373.7|87303.4|87373.7|87303.4|87373.7|87303.4|87373.7|87303.4|1
1632863240000|2021-09-28 21:07:20|87389.4|87288.8|87389.4|87288.8|87389.4|87288.8|87389.4|87288.8|1
1632863250000|2021-09-28 21:07:30|87384.3|87293.3|87384.3|87293.3|87384.3|87293.3|87384.3|87293.3|1
1632863260000|2021-09-28 21:07:40|87387.8|87291|87389.4|87289.4|87389.4|87291|87387.8|87289.4|2
1632863270000|2021-09-28 21:07:50|87383.7|87294.9|87397.8|87293.8|87413.4|87309.4|87383.7|87288.1|4
1632863280000|2021-09-28 21:08:00|87393.8|87289.8|87396.1|87292.1|87396.1|87292.1|87393.5|87289.5|4
1632863290000|2021-09-28 21:08:10|87394.4|87290.4|87394.7|87290.7|87397|87293|87394.4|87290.4|6
1632863300000|2021-09-28 21:08:20|87394.2|87290.2|87392.5|87288.5|87394.3|87291.1|87390|87288.5|8
1632863310000|2021-09-28 21:08:30|87393.5|87289.5|87393.5|87289.5|87393.5|87289.5|87393.5|87289.5|1
1632863320000|2021-09-28 21:08:40|87392.3|87288.3|87393.1|87289.1|87393.6|87289.6|87392.3|87288.3|4
1632863330000|2021-09-28 21:08:50|87394.4|87290.4|87395.6|87291.6|87395.6|87291.6|87394.4|87290.4|2
1632863340000|2021-09-28 21:09:00|87393.8|87289.8|87395.9|87291.9|87395.9|87291.9|87393.8|87289.8|3
1632863350000|2021-09-28 21:09:10|87393.8|87289.8|87394.3|87290.3|87394.3|87290.3|87393.8|87289.8|2
1632863360000|2021-09-28 21:09:20|87395.3|87291.3|87392.5|87288.5|87395.3|87291.3|87370.8|87266.8|6
1632863370000|2021-09-28 21:09:30|87392.3|87288.3|87377|87300.5|87392.3|87300.5|87377|87288.3|2
1632863380000|2021-09-28 21:09:40|87383.7|87294.9|87383.7|87294.9|87383.7|87294.9|87383.7|87294.9|1
1632863390000|2021-09-28 21:09:50|87389.9|87293|87392.3|87289.3|87393.6|87299.1|87380.4|87289.3|5
1632863400000|2021-09-28 21:10:00|87391.7|87287.7|87390.8|87286.8|87391.8|87287.8|87390.8|87286.8|6
1632863410000|2021-09-28 21:10:10|87390.7|87286.7|87393.3|87289.3|87393.8|87289.8|87390.7|87286.7|9
1632863420000|2021-09-28 21:10:20|87390.7|87286.7|87391.7|87287.7|87395.5|87291.5|87390.7|87286.7|13
1632863430000|2021-09-28 21:10:30|87391.4|87287.4|87391.1|87287.1|87391.6|87287.6|87391.1|87287.1|4
1632863440000|2021-09-28 21:10:40|87391.5|87287.5|87391.4|87287.4|87394.1|87290.1|87391.4|87287.4|4
1632863450000|2021-09-28 21:10:50|87392.6|87288.6|87394.5|87290.5|87394.8|87290.8|87390.9|87286.9|10
1632863460000|2021-09-28 21:11:00|87393.5|87289.5|87391.8|87287.8|87393.5|87289.5|87391.8|87287.8|3
1632863470000|2021-09-28 21:11:10|87389.5|87285.5|87389|87285|87389.9|87285.9|87389|87285|4
1632863480000|2021-09-28 21:11:20|87391|87287|87395.8|87291.8|87395.8|87291.8|87391|87287|11
1632863490000|2021-09-28 21:11:30|87393.1|87289.1|87392.9|87288.9|87394.2|87290.2|87392.9|87288.9|4
1632863500000|2021-09-28 21:11:40|87394.2|87290.2|87391.3|87287.3|87394.2|87290.2|87391.3|87287.3|3
1632863510000|2021-09-28 21:11:50|87390.3|87286.3|87394.1|87290.1|87394.1|87290.1|87390.3|87286.3|6
1632863520000|2021-09-28 21:12:00|87393.6|87289.6|87397.3|87293.3|87398.5|87294.5|87393.4|87289.4|5
1632863530000|2021-09-28 21:12:10|87396.5|87292.5|87394.5|87290.5|87396.5|87292.5|87393.8|87289.8|5
1632863540000|2021-09-28 21:12:20|87393.7|87289.7|87410.3|87306.3|87412|87308|87391.8|87287.8|10
1632863550000|2021-09-28 21:12:30|87408.2|87304.2|87405.6|87301.6|87414.2|87310.2|87405|87301|8
1632863560000|2021-09-28 21:12:40|87406.7|87302.7|87406.6|87302.6|87406.8|87302.8|87406.6|87302.6|4
1632863570000|2021-09-28 21:12:50|87406.7|87302.7|87407.1|87303.1|87407.1|87303.1|87406.7|87302.7|2
1632863580000|2021-09-28 21:13:00|87407.3|87303.3|87409.7|87305.7|87412.5|87308.5|87407.3|87303.3|4
1632863590000|2021-09-28 21:13:10|87406.7|87302.7|87405.7|87301.7|87406.7|87302.7|87403.9|87299.9|7
1632863600000|2021-09-28 21:13:20|87410.7|87306.7|87405.6|87301.6|87410.7|87306.7|87399.4|87295.4|8
1632863610000|2021-09-28 21:13:30|87407.1|87303.1|87410.5|87306.5|87410.5|87306.5|87407.1|87303.1|3
1632863620000|2021-09-28 21:13:40|87410.4|87306.4|87410.5|87306.5|87410.5|87306.5|87410.4|87306.4|2
1632863630000|2021-09-28 21:13:50|87410.4|87306.4|87404.7|87300.7|87410.4|87306.4|87404.7|87300.7|4
1632863640000|2021-09-28 21:14:00|87405.5|87301.5|87410.8|87306.8|87414.6|87310.6|87405.5|87301.5|8
1632863650000|2021-09-28 21:14:10|87410.9|87306.9|87402|87298|87411.6|87307.6|87400|87296|7
1632863660000|2021-09-28 21:14:20|87404.4|87300.4|87403.1|87299.1|87405.8|87301.8|87402.1|87298.1|10
1632863670000|2021-09-28 21:14:30|87406|87302|87408.6|87304.6|87408.6|87304.6|87404.3|87300.3|9
1632863680000|2021-09-28 21:14:40|87408.9|87304.9|87408.7|87304.7|87408.9|87304.9|87407.8|87303.8|3
1632863690000|2021-09-28 21:14:50|87409|87305|87404.3|87300.3|87409|87305|87404.3|87300.3|11
1632863700000|2021-09-28 21:15:00|87403.9|87299.9|87405.1|87301.1|87405.1|87301.1|87403.6|87299.6|9
1632863710000|2021-09-28 21:15:10|87405.3|87301.3|87407.4|87303.4|87407.4|87303.4|87405.3|87301.3|4
1632863720000|2021-09-28 21:15:20|87407.9|87303.9|87419|87315|87419|87315|87407.9|87303.9|3
1632863730000|2021-09-28 21:15:30|87415.3|87311.3|87407.5|87303.5|87415.4|87311.4|87407|87303|4
1632863740000|2021-09-28 21:15:40|87403.8|87299.8|87405|87301|87405|87301|87399.3|87295.3|9
1632863750000|2021-09-28 21:15:50|87404.3|87300.3|87403.1|87299.1|87404.3|87300.3|87403.1|87299.1|2
1632863760000|2021-09-28 21:16:00|87403.7|87299.7|87405.4|87301.4|87405.4|87301.4|87397.7|87293.7|13
1632863770000|2021-09-28 21:16:10|87405|87301|87407|87303|87409.1|87305.1|87402|87298|9
1632863780000|2021-09-28 21:16:20|87406.7|87302.7|87403.8|87299.8|87408.8|87304.8|87403.8|87299.8|5
1632863790000|2021-09-28 21:16:30|87404.8|87300.8|87406.3|87302.3|87406.3|87302.3|87403.9|87299.9|11
1632863800000|2021-09-28 21:16:40|87405.7|87301.7|87407.1|87303.1|87408.7|87304.7|87405.7|87301.7|4
1632863810000|2021-09-28 21:16:50|87408.2|87304.2|87409.4|87305.4|87409.4|87305.4|87408.2|87304.2|2
1632863820000|2021-09-28 21:17:00|87404.3|87300.3|87409.5|87305.5|87409.8|87305.8|87399.1|87295.1|11
1632863830000|2021-09-28 21:17:10|87404.3|87300.3|87406.3|87302.3|87407.6|87303.6|87404.3|87300.3|4
1632863840000|2021-09-28 21:17:20|87405.4|87301.4|87401.8|87297.8|87405.7|87301.7|87401.8|87297.8|5
1632863850000|2021-09-28 21:17:30|87402|87298|87399|87295|87404.2|87300.2|87399|87295|5
1632863860000|2021-09-28 21:17:40|87399.6|87295.6|87405|87301|87406.1|87302.1|87399.4|87295.4|4
1632863870000|2021-09-28 21:17:50|87404.3|87300.3|87397.8|87293.8|87431.8|87327.8|87393.4|87289.4|4
1632863880000|2021-09-28 21:18:00|87396.8|87292.8|87404.7|87300.7|87404.7|87300.7|87396.8|87292.8|6
1632863890000|2021-09-28 21:18:10|87405.9|87301.9|87405.6|87301.6|87405.9|87301.9|87405.6|87301.6|2
1632863900000|2021-09-28 21:18:20|87406.3|87302.3|87406.3|87302.3|87406.3|87302.3|87406.3|87302.3|1
1632863910000|2021-09-28 21:18:30|87402.7|87298.7|87405.2|87301.2|87405.5|87301.5|87402|87298|4
1632863920000|2021-09-28 21:18:40|87402|87298|87402|87298|87402|87298|87402|87298|1
1632863930000|2021-09-28 21:18:50|87401.3|87297.3|87400.7|87304.8|87401.3|87304.8|87394.4|87290.4|6
1632863940000|2021-09-28 21:19:00|87399.2|87295.2|87410.1|87306.1|87412.4|87308.4|87398.9|87294.9|9
1632863950000|2021-09-28 21:19:10|87407.1|87303.1|87403.4|87299.4|87407.1|87303.1|87403.4|87299.4|10
1632863960000|2021-09-28 21:19:20|87404.5|87300.5|87402.7|87298.7|87404.5|87300.5|87402.7|87298.7|3
1632863970000|2021-09-28 21:19:30|87401.4|87297.4|87403.1|87299.1|87403.1|87299.1|87400.6|87296.6|4
1632863980000|2021-09-28 21:19:40|87401.8|87297.8|87396.4|87292.4|87401.8|87297.8|87393.6|87289.6|3
1632863990000|2021-09-28 21:19:50|87401.4|87297.4|87400.6|87296.6|87402|87298|87400.6|87296.6|6
1632864000000|2021-09-28 21:20:00|87399.7|87295.7|87408.9|87304.9|87413.7|87309.7|87391.8|87287.8|6
1632864010000|2021-09-28 21:20:10|87406.3|87302.3|87407.7|87303.7|87407.7|87303.7|87406.3|87302.3|2
1632864020000|2021-09-28 21:20:20|87400.5|87296.5|87411.1|87307.1|87413.7|87309.7|87400.5|87296.5|9
1632864030000|2021-09-28 21:20:30|87402.3|87298.3|87406.4|87302.4|87410.2|87306.2|87402.3|87298.3|5
1632864040000|2021-09-28 21:20:40|87395.6|87291.6|87400.3|87296.3|87402.8|87298.8|87395.6|87291.6|4
1632864050000|2021-09-28 21:20:50|87398.6|87294.6|87396.1|87292.1|87398.6|87294.6|87396.1|87292.1|2
1632864060000|2021-09-28 21:21:00|87398.1|87294.1|87402|87298|87402|87298|87398.1|87294.1|5
1632864070000|2021-09-28 21:21:10|87400.5|87296.5|87404|87300|87404|87300|87400.1|87296.1|3
1632864080000|2021-09-28 21:21:20|87402.5|87298.5|87404.7|87300.7|87406.2|87302.2|87402.5|87298.5|4
1632864090000|2021-09-28 21:21:30|87403.5|87299.5|87399.4|87295.4|87404.9|87300.9|87389.2|87285.2|8
1632864100000|2021-09-28 21:21:40|87398|87294|87398|87294|87398|87294|87398|87294|1
1632864110000|2021-09-28 21:21:50|87398.1|87294.1|87400|87296|87400.3|87296.3|87398.1|87294.1|3
1632864120000|2021-09-28 21:22:00|87403.2|87299.2|87402.6|87298.6|87406.2|87302.2|87402.6|87298.6|4
1632864130000|2021-09-28 21:22:10|87407.4|87303.4|87405.2|87301.2|87407.4|87303.4|87405.2|87301.2|6
1632864140000|2021-09-28 21:22:20|87403.8|87299.8|87405.3|87301.3|87405.3|87301.3|87403.8|87299.8|2
1632864150000|2021-09-28 21:22:30|87403.8|87299.8|87398.5|87294.5|87403.8|87299.8|87394.7|87290.7|3
1632864160000|2021-09-28 21:22:40|87398.4|87294.4|87405.5|87301.5|87405.5|87301.5|87398.4|87294.4|2
1632864170000|2021-09-28 21:22:50|87403.2|87299.2|87407.9|87303.9|87407.9|87303.9|87403.2|87299.2|6
1632864180000|2021-09-28 21:23:00|87407.6|87303.6|87398.6|87294.6|87418.3|87314.3|87398.3|87294.3|6
1632864190000|2021-09-28 21:23:10|87403.1|87299.1|87404.7|87300.7|87404.7|87300.7|87402.8|87298.8|3
1632864200000|2021-09-28 21:23:20|87403.5|87299.5|87408.8|87304.8|87408.8|87304.8|87403.5|87299.5|12
1632864210000|2021-09-28 21:23:30|87404.9|87300.9|87403.8|87299.8|87406.6|87302.6|87403.8|87299.8|9
1632864220000|2021-09-28 21:23:40|87409.3|87305.3|87392.8|87288.8|87409.3|87305.3|87391.4|87287.4|18
1632864230000|2021-09-28 21:23:50|87400.8|87296.8|87390.6|87286.6|87412.3|87308.3|87390.6|87286.6|13
1632864240000|2021-09-28 21:24:00|87382.8|87290.6|87390.3|87286.3|87390.4|87290.6|87382.8|87283.8|13
1632864250000|2021-09-28 21:24:10|87392.1|87288.1|87392|87288|87393.4|87289.4|87392|87288|8
1632864260000|2021-09-28 21:24:20|87391|87287|87392.3|87288.3|87393.3|87289.3|87391|87287|7
1632864270000|2021-09-28 21:24:30|87392|87288|87393.8|87289.8|87395.3|87291.3|87392|87288|10
1632864280000|2021-09-28 21:24:40|87393.2|87289.2|87394.2|87290.2|87394.2|87290.2|87392.5|87288.5|5
1632864290000|2021-09-28 21:24:50|87392.9|87288.9|87391.4|87287.4|87392.9|87288.9|87391.4|87287.4|5
1632864300000|2021-09-28 21:25:00|87391.5|87287.5|87391.4|87287.4|87392.5|87288.5|87390.8|87286.8|8
1632864310000|2021-09-28 21:25:10|87390.6|87286.6|87391.1|87287.1|87391.9|87287.9|87390.6|87286.6|5
1632864320000|2021-09-28 21:25:20|87390.7|87286.7|87390.9|87286.9|87391.6|87287.6|87390.7|87286.7|4
1632864330000|2021-09-28 21:25:30|87389.4|87285.4|87392.8|87288.8|87394.5|87290.5|87389.3|87285.3|6
1632864340000|2021-09-28 21:25:40|87393.2|87289.2|87392.3|87288.3|87393.2|87289.2|87391.7|87287.7|6
1632864350000|2021-09-28 21:25:50|87390.7|87286.7|87389.4|87285.4|87390.7|87286.7|87389.4|87285.4|3
1632864360000|2021-09-28 21:26:00|87390.4|87286.4|87391.1|87287.1|87393|87289|87390.4|87286.4|3
1632864370000|2021-09-28 21:26:10|87392.1|87288.1|87394.5|87290.5|87394.5|87290.5|87388.5|87284.5|5
1632864380000|2021-09-28 21:26:20|87392.3|87288.3|87390|87286|87392.3|87288.3|87390|87286|4
1632864390000|2021-09-28 21:26:30|87389.9|87285.9|87391.5|87287.5|87391.7|87287.7|87389.9|87285.9|3
1632864400000|2021-09-28 21:26:40|87389|87285|87389.8|87285.8|87389.8|87285.8|87389|87285|2
1632864410000|2021-09-28 21:26:50|87385.9|87281.9|87386|87297.2|87386|87297.2|87385.9|87281.9|2
1632864420000|2021-09-28 21:27:00|87364|87314|87387.9|87283.9|87388.7|87314|87364|87283.9|3
1632864430000|2021-09-28 21:27:10|87388.3|87284.3|87387.9|87283.9|87388.3|87284.3|87387.9|87283.9|2
1632864440000|2021-09-28 21:27:20|87387.6|87283.6|87390.4|87286.4|87391.5|87287.5|87387.2|87283.2|5
1632864450000|2021-09-28 21:27:30|87389.9|87285.9|87386.2|87282.2|87389.9|87285.9|87386.2|87282.2|3
1632864460000|2021-09-28 21:27:40|87393.6|87289.6|87394.3|87290.3|87394.3|87290.3|87393.6|87289.6|2
1632864470000|2021-09-28 21:27:50|87386|87297.2|87389.1|87285.1|87389.1|87297.2|87386|87285.1|2
1632864480000|2021-09-28 21:28:00|87391.2|87287.2|87389.1|87285.1|87391.2|87287.2|87389.1|87285.1|2
1632864490000|2021-09-28 21:28:10|87389.9|87285.9|87389.1|87285.1|87389.9|87285.9|87389.1|87285.1|2
1632864500000|2021-09-28 21:28:20|87387|87283|87391.5|87287.5|87391.5|87287.5|87387|87283|3
1632864510000|2021-09-28 21:28:30|87390.4|87286.4|87387.1|87283.1|87390.4|87286.4|87387.1|87283.1|2
1632864520000|2021-09-28 21:28:40|87386|87297.2|87389.7|87285.7|87389.7|87297.2|87386|87285.7|2
1632864530000|2021-09-28 21:28:50|87387.1|87283.1|87387.1|87283.1|87387.1|87283.1|87387.1|87283.1|1
1632864540000|2021-09-28 21:29:00|87383.3|87279.3|87385.3|87281.3|87385.3|87281.3|87383.3|87279.3|3
1632864550000|2021-09-28 21:29:10|87392.7|87288.7|87391.7|87287.7|87393.7|87289.7|87391.7|87287.7|6
1632864560000|2021-09-28 21:29:20|87392.5|87288.5|87387.2|87283.2|87410.6|87306.6|87387.2|87283.2|5
1632864570000|2021-09-28 21:29:30|87389|87285|87389.5|87285.5|87390.4|87286.4|87386.9|87282.9|6
1632864580000|2021-09-28 21:29:40|87390.4|87286.4|87390.4|87286.4|87391|87287|87390.4|87286.4|3
1632864590000|2021-09-28 21:29:50|87391|87287|87391.7|87287.7|87391.7|87287.7|87390.3|87286.3|4
1632864600000|2021-09-28 21:30:00|87393.3|87289.3|87392.8|87288.8|87395.2|87291.2|87391.3|87287.3|13
1632864610000|2021-09-28 21:30:10|87392.5|87288.5|87392.3|87288.3|87393.1|87289.1|87391.6|87287.6|7
1632864620000|2021-09-28 21:30:20|87393.2|87289.2|87392.2|87288.2|87393.2|87289.2|87391.5|87287.5|8
1632864630000|2021-09-28 21:30:30|87391.8|87287.8|87390.7|87286.7|87391.8|87287.8|87390.7|87286.7|4
1632864640000|2021-09-28 21:30:40|87391.8|87287.8|87391.3|87287.3|87392.6|87288.6|87391.3|87287.3|6
1632864650000|2021-09-28 21:30:50|87391.1|87287.1|87390.9|87286.9|87391.1|87287.1|87390.9|87286.9|2
1632864660000|2021-09-28 21:31:00|87379.5|87294.8|87392.4|87288.4|87392.4|87294.8|87379.5|87284.6|7
1632864670000|2021-09-28 21:31:10|87391.2|87287.2|87391.3|87287.3|87391.3|87287.3|87390.9|87286.9|3
1632864680000|2021-09-28 21:31:20|87391.2|87287.2|87392.6|87288.6|87392.6|87288.6|87391|87287|7
1632864690000|2021-09-28 21:31:30|87391.6|87287.6|87389.7|87285.7|87391.6|87287.6|87389.7|87285.7|7
1632864700000|2021-09-28 21:31:40|87390.1|87286.1|87387.5|87289.7|87391.1|87292.6|87386.9|87286.1|5
1632864710000|2021-09-28 21:31:50|87390|87286|87389.8|87285.8|87390|87288.6|87387.5|87285.8|7
1632864720000|2021-09-28 21:32:00|87387.4|87288.5|87390.6|87286.6|87391.4|87288.5|87387.4|87284.6|7
1632864730000|2021-09-28 21:32:10|87389.8|87285.8|87388.5|87284.5|87390.5|87296.6|87377.8|87284.5|5
1632864740000|2021-09-28 21:32:20|87388.4|87284.4|87386|87297.2|87388.8|87297.2|87386|87284.4|3
1632864750000|2021-09-28 21:32:30|87390|87286|87391.3|87287.3|87393.3|87289.3|87389.7|87285.7|7
1632864760000|2021-09-28 21:32:40|87389.2|87285.2|87389.4|87285.4|87389.4|87285.4|87389.2|87285.2|2
1632864770000|2021-09-28 21:32:50|87390.7|87286.7|87390.6|87286.6|87390.7|87286.7|87389.1|87285.1|4
1632864780000|2021-09-28 21:33:00|87390.8|87286.8|87389.5|87285.5|87390.8|87286.8|87389.5|87285.5|3
1632864790000|2021-09-28 21:33:10|87389.3|87285.3|87385.9|87288.4|87389.9|87288.4|87385.9|87285.1|4
1632864800000|2021-09-28 21:33:20|87388.4|87284.4|87389.9|87285.9|87391.2|87291.3|87386.2|87284.2|7
1632864810000|2021-09-28 21:33:30|87385.2|87281.2|87385.2|87281.2|87385.2|87281.2|87385.2|87281.2|1
1632864820000|2021-09-28 21:33:40|87384.6|87280.6|87389.8|87285.8|87389.8|87294|87383.8|87280.6|4
1632864830000|2021-09-28 21:33:50|87388.9|87284.9|87388.7|87284.7|87389.4|87285.4|87388.7|87284.7|4
1632864840000|2021-09-28 21:34:00|87388.5|87284.5|87389.4|87285.4|87391.3|87287.3|87384.2|87280.2|5
1632864850000|2021-09-28 21:34:10|87377.3|87296.5|87389|87290.1|87391.1|87296.5|87377.3|87282.2|7
1632864860000|2021-09-28 21:34:20|87390|87286|87387.9|87283.9|87391.7|87287.7|87387.9|87283.9|5
1632864870000|2021-09-28 21:34:30|87388|87284|87390|87286|87390|87286|87387.8|87283.8|4
1632864880000|2021-09-28 21:34:40|87388.4|87284.4|87389.7|87285.7|87391.2|87287.2|87388.4|87284.4|4
1632864890000|2021-09-28 21:34:50|87389.3|87285.3|87387.8|87283.8|87389.3|87285.3|87387.8|87283.8|4
1632864900000|2021-09-28 21:35:00|87388.7|87284.7|87386.8|87282.8|87391.2|87287.2|87386.8|87282.8|6
1632864910000|2021-09-28 21:35:10|87386.6|87282.6|87389.5|87285.5|87389.5|87285.5|87385.9|87281.9|5
1632864920000|2021-09-28 21:35:20|87387.8|87283.8|87387.1|87283.1|87387.8|87283.8|87387.1|87283.1|4
1632864930000|2021-09-28 21:35:30|87387|87286.3|87389.3|87285.3|87389.4|87295.1|87383.6|87285.3|5
1632864940000|2021-09-28 21:35:40|87388|87284|87383.2|87289.2|87388.8|87289.2|87383.2|87284|5
1632864950000|2021-09-28 21:35:50|87389.3|87285.3|87390.3|87286.7|87391.4|87287.4|87389.3|87285.3|7
1632864960000|2021-09-28 21:36:00|87386.5|87282.5|87386.5|87282.5|87389.6|87285.6|87386.5|87282.5|3
1632864970000|2021-09-28 21:36:10|87381.7|87277.7|87392.2|87288.2|87392.2|87289.8|87381.7|87277.7|3
1632864980000|2021-09-28 21:36:20|87392.5|87288.5|87390.6|87286.6|87392.5|87288.5|87389.6|87285.6|5
1632864990000|2021-09-28 21:36:30|87389.6|87285.6|87387.7|87283.7|87389.6|87289.2|87384.9|87283.5|7
1632865000000|2021-09-28 21:36:40|87389.1|87285.1|87389.3|87285.3|87391.2|87288.2|87389.1|87285.1|6
1632865010000|2021-09-28 21:36:50|87389.8|87285.8|87388.7|87284.7|87389.8|87285.8|87388.7|87284.7|2
1632865020000|2021-09-28 21:37:00|87391.6|87287.6|87390.1|87286.1|87391.6|87289.3|87390.1|87286.1|5
1632865030000|2021-09-28 21:37:10|87385.6|87289.7|87399.5|87295.5|87399.8|87297.5|87376.8|87285|13
1632865040000|2021-09-28 21:37:20|87399.4|87295.4|87400.3|87296.3|87400.3|87296.3|87397.4|87293.4|9
1632865050000|2021-09-28 21:37:30|87400.8|87296.8|87399.9|87295.9|87400.8|87296.8|87399.4|87295.4|8
1632865060000|2021-09-28 21:37:40|87399.4|87297|87400.3|87296.3|87400.8|87297|87399.4|87295.4|4
1632865070000|2021-09-28 21:37:50|87398.9|87294.9|87399.5|87295.5|87399.5|87295.5|87398.8|87294.8|4
1632865080000|2021-09-28 21:38:00|87399.7|87295.7|87390.5|87286.5|87400.3|87296.3|87385.6|87281.6|9
1632865090000|2021-09-28 21:38:10|87395.5|87291.5|87397.2|87293.2|87398.8|87294.8|87395.5|87291.5|6
1632865100000|2021-09-28 21:38:20|87396.2|87292.2|87397.8|87293.8|87397.8|87293.8|87396.2|87292.2|4
1632865110000|2021-09-28 21:38:30|87400.4|87296.4|87399.4|87295.4|87400.4|87296.4|87399.2|87295.2|6
1632865120000|2021-09-28 21:38:40|87397.2|87293.2|87400.5|87296.5|87401.1|87297.1|87397.2|87293.2|8
1632865130000|2021-09-28 21:38:50|87400|87296|87400.3|87296.3|87400.3|87296.3|87400|87296|2
1632865140000|2021-09-28 21:39:00|87401.1|87297.1|87393.6|87289.6|87401.1|87297.1|87386.8|87282.8|7
1632865150000|2021-09-28 21:39:10|87400.4|87296.4|87379.9|87275.9|87400.4|87296.4|87375.1|87271.1|11
1632865160000|2021-09-28 21:39:20|87375.9|87271.9|87377.2|87273.2|87378.9|87274.9|87373.8|87269.8|6
1632865170000|2021-09-28 21:39:30|87377.4|87273.4|87378.7|87274.7|87379.5|87275.5|87377.4|87273.4|6
1632865180000|2021-09-28 21:39:40|87380.9|87276.9|87376.9|87272.9|87380.9|87276.9|87376.9|87272.9|8
1632865190000|2021-09-28 21:39:50|87376|87272|87384.9|87280.9|87385.3|87281.3|87375.1|87271.1|10
1632865200000|2021-09-28 21:40:00|87384.5|87280.5|87373.7|87269.7|87384.6|87280.6|87373.7|87269.7|22
1632865210000|2021-09-28 21:40:10|87375|87271|87375.7|87271.7|87378.8|87274.8|87373.2|87269.2|29
1632865220000|2021-09-28 21:40:20|87376.1|87272.1|87376.6|87272.6|87378|87274|87375.1|87271.1|20
1632865230000|2021-09-28 21:40:30|87377.2|87273.2|87377.5|87273.5|87378.3|87274.3|87376.1|87272.1|17
1632865240000|2021-09-28 21:40:40|87376.7|87272.7|87378.7|87274.7|87379.6|87275.6|87376.7|87272.7|24
1632865250000|2021-09-28 21:40:50|87378.1|87274.1|87378.3|87274.3|87379.7|87275.7|87376.7|87272.7|28
1632865260000|2021-09-28 21:41:00|87378.2|87274.2|87374.3|87270.3|87378.6|87274.6|87372.4|87268.4|28
1632865270000|2021-09-28 21:41:10|87374.9|87270.9|87375.6|87271.6|87377|87273|87374.7|87270.7|4
1632865280000|2021-09-28 21:41:20|87375|87271|87375.4|87271.4|87376.2|87272.2|87374.1|87270.1|8
1632865290000|2021-09-28 21:41:30|87377.5|87273.5|87379.8|87275.8|87380.5|87276.5|87377.5|87273.5|9
1632865300000|2021-09-28 21:41:40|87380|87276|87378.1|87274.1|87380.2|87276.2|87377.7|87273.7|7
1632865310000|2021-09-28 21:41:50|87380.7|87276.7|87377.9|87273.9|87380.7|87276.7|87377.1|87273.1|6
1632865320000|2021-09-28 21:42:00|87377.5|87273.5|87376.3|87272.3|87377.5|87273.5|87374|87270|8
1632865330000|2021-09-28 21:42:10|87375.2|87271.2|87381.4|87277.4|87382|87278|87375.2|87271.2|5
1632865340000|2021-09-28 21:42:20|87381.6|87277.6|87382|87278|87382.5|87278.5|87381.1|87277.1|7
1632865350000|2021-09-28 21:42:30|87381.8|87277.8|87378.6|87274.6|87382|87278|87376.4|87272.4|16
1632865360000|2021-09-28 21:42:40|87380.2|87276.2|87378.5|87274.5|87380.6|87276.6|87377.6|87273.6|11
1632865370000|2021-09-28 21:42:50|87377.6|87273.6|87378|87274|87381.4|87277.4|87377.5|87273.5|7
1632865380000|2021-09-28 21:43:00|87377.9|87273.9|87379.7|87275.7|87380.3|87276.3|87377.8|87273.8|8
1632865390000|2021-09-28 21:43:10|87378.5|87274.5|87379.6|87275.6|87381.1|87277.1|87378.5|87274.5|7
1632865400000|2021-09-28 21:43:20|87378.5|87274.5|87381.1|87277.1|87381.1|87277.1|87374.6|87270.6|9
1632865410000|2021-09-28 21:43:30|87379|87275|87379.2|87275.2|87383.3|87279.3|87378.9|87274.9|7
1632865420000|2021-09-28 21:43:40|87378.5|87274.5|87375.6|87271.6|87378.5|87274.5|87374.5|87270.5|8
1632865430000|2021-09-28 21:43:50|87381.7|87277.7|87379.5|87275.5|87381.7|87277.7|87379.2|87275.2|7
1632865440000|2021-09-28 21:44:00|87382|87278|87377.2|87273.2|87382|87278|87376.9|87272.9|6
1632865450000|2021-09-28 21:44:10|87377.6|87273.6|87379.4|87275.4|87379.8|87275.8|87374.6|87270.6|9
1632865460000|2021-09-28 21:44:20|87377.5|87273.5|87378|87274|87378|87274|87377|87273|5
1632865470000|2021-09-28 21:44:30|87375.3|87271.3|87373.2|87269.2|87375.3|87271.3|87373.2|87269.2|2
1632865480000|2021-09-28 21:44:40|87373|87269|87381.8|87277.8|87381.8|87277.8|87372.2|87268.2|5
1632865490000|2021-09-28 21:44:50|87381.5|87277.5|87380.5|87276.5|87381.5|87277.5|87377.1|87273.1|12
1632865500000|2021-09-28 21:45:00|87370.3|87283.9|87380.7|87276.7|87382.5|87283.9|87370.3|87267.5|23
1632865510000|2021-09-28 21:45:10|87380.3|87276.3|87380.6|87276.6|87382.4|87278.4|87379|87275|17
1632865520000|2021-09-28 21:45:20|87378.3|87274.3|87379.6|87275.6|87380.6|87278.3|87364.7|87260.7|15
1632865530000|2021-09-28 21:45:30|87380.1|87276.1|87380|87276|87382.2|87278.2|87378.5|87274.5|15
1632865540000|2021-09-28 21:45:40|87380.1|87276.1|87379.2|87275.2|87381.8|87277.8|87379.2|87275.2|13
1632865550000|2021-09-28 21:45:50|87373.6|87281.2|87338.5|87234.5|87379.9|87281.2|87338.5|87234.5|5
1632865560000|2021-09-28 21:46:00|87374.7|87270.7|87370.4|87266.4|87374.7|87270.7|87367.5|87263.5|3
1632865570000|2021-09-28 21:46:10|87370.7|87266.7|87372.5|87268.5|87382|87278|87370.7|87266.7|8
1632865580000|2021-09-28 21:46:20|87368.1|87264.1|87364.7|87260.7|87378.1|87274.1|87355.1|87251.1|11
1632865590000|2021-09-28 21:46:30|87366.9|87262.9|87381|87277|87382.6|87278.6|87366|87262|5
1632865600000|2021-09-28 21:46:40|87380.5|87276.5|87380.1|87276.1|87380.5|87276.5|87379.3|87275.3|4
1632865610000|2021-09-28 21:46:50|87379.2|87275.2|87378.7|87274.7|87379.8|87275.8|87378.7|87274.7|5
1632865620000|2021-09-28 21:47:00|87378|87274|87377.6|87273.6|87378|87274|87377.1|87273.1|4
1632865630000|2021-09-28 21:47:10|87372.8|87268.8|87372.8|87268.8|87372.8|87268.8|87372.8|87268.8|1
1632865640000|2021-09-28 21:47:20|87373|87269|87379.8|87275.8|87381.5|87286.3|87369.5|87268.5|10
1632865650000|2021-09-28 21:47:30|87377.4|87273.4|87375.7|87271.7|87377.4|87273.4|87375.7|87271.7|3
1632865660000|2021-09-28 21:47:40|87375.8|87271.8|87372.5|87268.5|87375.9|87271.9|87372.5|87268.5|3
1632865670000|2021-09-28 21:47:50|87381.5|87277.5|87381.5|87277.8|87381.5|87279.5|87377.1|87275|9
1632865680000|2021-09-28 21:48:00|87380.9|87279.7|87380.6|87276.6|87380.9|87279.7|87376.4|87272.4|8
1632865690000|2021-09-28 21:48:10|87377.7|87273.7|87379.5|87275.5|87379.5|87275.5|87377.7|87273.7|2
1632865700000|2021-09-28 21:48:20|87377.7|87273.7|87378.8|87274.8|87378.8|87274.8|87375.9|87271.9|5
1632865710000|2021-09-28 21:48:30|87377.7|87273.7|87378.1|87274.1|87381.9|87277.9|87377.7|87273.7|13
1632865720000|2021-09-28 21:48:40|87378.3|87274.3|87379.6|87275.6|87380.8|87276.8|87378.3|87274.3|5
1632865730000|2021-09-28 21:48:50|87380.6|87276.6|87380.2|87276.2|87380.6|87276.6|87378.1|87274.1|9
1632865740000|2021-09-28 21:49:00|87379.3|87278.8|87369.1|87282.8|87379.3|87282.8|87369.1|87271.9|4
1632865750000|2021-09-28 21:49:10|87371|87267|87377.9|87273.9|87378.2|87275.4|87371|87267|4
1632865760000|2021-09-28 21:49:20|87364|87260|87364|87260|87364|87260|87364|87260|1
1632865770000|2021-09-28 21:49:30|87381.4|87277.4|87378.5|87274.5|87381.4|87277.4|87375.8|87273.2|11
1632865780000|2021-09-28 21:49:40|87377.6|87273.6|87379.6|87275.6|87379.6|87275.6|87376.7|87272.7|5
1632865790000|2021-09-28 21:49:50|87374.8|87270.8|87378|87274|87378.5|87278.8|87372.7|87270.8|10
1632865800000|2021-09-28 21:50:00|87378.9|87274.9|87376.6|87272.6|87379.3|87275.3|87374.4|87270.4|9
1632865810000|2021-09-28 21:50:10|87372.3|87268.3|87375.3|87271.3|87375.3|87271.3|87372.3|87268.3|4
1632865820000|2021-09-28 21:50:20|87378.6|87274.6|87377.8|87273.8|87378.6|87274.6|87374.5|87270.5|13
1632865830000|2021-09-28 21:50:30|87374.9|87270.9|87376.5|87272.5|87379.2|87275.2|87374.6|87270.6|16
1632865840000|2021-09-28 21:50:40|87377.1|87273.1|87374.2|87270.2|87378.2|87274.2|87372.4|87268.4|9
1632865850000|2021-09-28 21:50:50|87372.5|87268.5|87367.1|87278.6|87372.5|87282.5|87363.5|87268.5|3
1632865860000|2021-09-28 21:51:00|87370.5|87279.9|87363.7|87259.7|87375.9|87279.9|87363.7|87259.7|7
1632865870000|2021-09-28 21:51:10|87365.4|87261.4|87367.7|87263.7|87375.9|87271.9|87364.8|87260.8|5
1632865880000|2021-09-28 21:51:20|87366|87262|87375.5|87271.5|87377.3|87273.3|87366|87262|6
1632865890000|2021-09-28 21:51:30|87377.6|87273.6|87375.5|87271.5|87377.6|87273.6|87373.9|87269.9|6
1632865900000|2021-09-28 21:51:40|87376.1|87272.1|87376.5|87272.5|87380.1|87276.1|87375.6|87271.6|20
1632865910000|2021-09-28 21:51:50|87378.2|87274.2|87376.4|87272.4|87378.2|87275|87373.9|87269.9|9
1632865920000|2021-09-28 21:52:00|87373.9|87269.9|87374.6|87270.6|87377.3|87273.3|87373.9|87269.9|9
1632865930000|2021-09-28 21:52:10|87376.8|87272.8|87373.3|87269.3|87376.8|87272.8|87373.3|87269.3|3
1632865940000|2021-09-28 21:52:20|87371.4|87267.4|87367.2|87263.2|87371.4|87267.4|87365.7|87261.7|4
1632865950000|2021-09-28 21:52:30|87365.7|87261.7|87371.9|87267.9|87375.6|87271.6|87365.7|87261.7|7
1632865960000|2021-09-28 21:52:40|87375.6|87271.6|87375.3|87271.3|87379.1|87275.1|87375.2|87271.2|19
1632865970000|2021-09-28 21:52:50|87376.3|87272.3|87370.5|87266.5|87377|87273|87370.5|87266.5|23
1632865980000|2021-09-28 21:53:00|87370.7|87266.7|87357.3|87253.3|87370.7|87266.7|87357.2|87253.2|29
1632865990000|2021-09-28 21:53:10|87360.7|87256.7|87349.9|87245.9|87361.4|87257.4|87349.9|87245.9|32
1632866000000|2021-09-28 21:53:20|87350|87246|87357.7|87253.7|87358.3|87254.3|87349.8|87245.8|28
1632866010000|2021-09-28 21:53:30|87358|87254|87355.3|87251.3|87359.1|87255.1|87353.7|87249.7|32
1632866020000|2021-09-28 21:53:40|87355.9|87251.9|87356|87252|87357.6|87253.6|87352.4|87248.4|37
1632866030000|2021-09-28 21:53:50|87354.8|87250.8|87353.4|87249.4|87359|87255|87351.3|87247.3|30
1632866040000|2021-09-28 21:54:00|87355.3|87251.3|87356.2|87252.2|87356.2|87252.2|87352.8|87248.8|7
1632866050000|2021-09-28 21:54:10|87354.7|87250.7|87354.4|87250.4|87354.7|87250.7|87348|87244|7
1632866060000|2021-09-28 21:54:20|87355.3|87251.3|87352.9|87248.9|87355.3|87251.3|87352.9|87248.9|4
1632866070000|2021-09-28 21:54:30|87354.1|87250.1|87356.4|87252.4|87357.3|87253.3|87353|87249|19
1632866080000|2021-09-28 21:54:40|87355.5|87251.5|87358.6|87254.6|87360.4|87256.4|87355.5|87251.5|8
1632866090000|2021-09-28 21:54:50|87362.1|87258.1|87354.7|87250.7|87362.1|87258.1|87350.6|87246.6|32
1632866100000|2021-09-28 21:55:00|87354.3|87250.3|87357.9|87253.9|87358.1|87254.1|87349.1|87245.1|43
1632866110000|2021-09-28 21:55:10|87357.7|87253.7|87357.3|87253.3|87358|87254|87353.7|87249.7|29
1632866120000|2021-09-28 21:55:20|87357.6|87253.6|87354.6|87250.6|87358.1|87254.1|87353.1|87249.1|12
1632866130000|2021-09-28 21:55:30|87355.4|87251.4|87354.3|87250.3|87355.4|87251.4|87354|87250|13
1632866140000|2021-09-28 21:55:40|87354.2|87250.2|87350.8|87246.8|87358.8|87254.8|87349.5|87245.5|27
1632866150000|2021-09-28 21:55:50|87351.7|87247.7|87354.4|87250.4|87355.3|87251.3|87345.7|87241.7|25
1632866160000|2021-09-28 21:56:00|87354.3|87250.3|87355.7|87251.7|87355.8|87251.8|87354.3|87250.3|20
1632866170000|2021-09-28 21:56:10|87357.1|87253.1|87362|87258|87364.1|87260.1|87355.2|87251.2|37
1632866180000|2021-09-28 21:56:20|87362.5|87258.5|87375.5|87271.5|87376.8|87272.8|87360.7|87256.7|38
1632866190000|2021-09-28 21:56:30|87375.6|87271.6|87376.7|87272.7|87376.7|87272.7|87375|87271|10
1632866200000|2021-09-28 21:56:40|87375.2|87271.2|87365|87261|87375.9|87271.9|87360.8|87256.8|20
1632866210000|2021-09-28 21:56:50|87365.6|87261.6|87367.8|87263.8|87371.2|87267.2|87364.4|87260.4|36
1632866220000|2021-09-28 21:57:00|87367.7|87263.7|87369.5|87265.5|87369.6|87265.6|87367.7|87263.7|12
1632866230000|2021-09-28 21:57:10|87369.8|87265.8|87363.6|87259.6|87369.8|87265.8|87356.5|87252.5|16
1632866240000|2021-09-28 21:57:20|87364.2|87260.2|87368.2|87264.2|87369.3|87265.3|87363.7|87259.7|13
1632866250000|2021-09-28 21:57:30|87367.3|87263.3|87366.6|87262.6|87367.3|87263.3|87365.6|87261.6|4
1632866260000|2021-09-28 21:57:40|87365.3|87261.3|87368.9|87264.9|87368.9|87264.9|87365.3|87261.3|5
1632866270000|2021-09-28 21:57:50|87366.5|87262.5|87370.6|87266.6|87370.6|87273.6|87354.4|87262.4|14
1632866280000|2021-09-28 21:58:00|87369.5|87265.5|87369.9|87265.9|87369.9|87265.9|87365.1|87261.1|27
1632866290000|2021-09-28 21:58:10|87369.7|87265.7|87366.5|87262.5|87369.7|87265.7|87359.8|87255.8|8
1632866300000|2021-09-28 21:58:20|87366.4|87262.4|87365.8|87261.8|87367|87263|87364.6|87260.6|8
1632866310000|2021-09-28 21:58:30|87369.4|87265.4|87370.2|87266.2|87370.3|87266.3|87369.4|87265.4|7
1632866320000|2021-09-28 21:58:40|87370.3|87266.3|87370.8|87266.8|87372.5|87268.5|87369|87265|5
1632866330000|2021-09-28 21:58:50|87370.3|87266.3|87370.7|87266.7|87371.3|87267.3|87370|87266|8
1632866340000|2021-09-28 21:59:00|87371.1|87267.1|87369.7|87265.7|87371.9|87267.9|87360.6|87256.6|12
1632866350000|2021-09-28 21:59:10|87370|87266|87371.7|87267.7|87371.7|87267.7|87369.1|87265.1|10
1632866360000|2021-09-28 21:59:20|87371.1|87267.1|87371.2|87267.2|87371.3|87267.3|87371.1|87267.1|3
1632866370000|2021-09-28 21:59:30|87372.7|87268.7|87374.6|87270.6|87374.6|87270.6|87372.7|87268.7|4
1632866380000|2021-09-28 21:59:40|87372.2|87268.2|87368.1|87264.1|87372.2|87268.2|87359.8|87255.8|13
1632866390000|2021-09-28 21:59:50|87350.8|87246.8|87363.9|87259.9|87363.9|87259.9|87350.8|87246.8|4
1632866400000|2021-09-28 22:00:00|87366.1|87262.1|87370.9|87266.9|87373.1|87269.1|87366.1|87262.1|39
1632866410000|2021-09-28 22:00:10|87370.1|87266.1|87367.1|87263.1|87380.3|87276.3|87365.3|87261.3|52
1632866420000|2021-09-28 22:00:20|87367.6|87263.6|87364.8|87263.1|87373.1|87269.1|87364.1|87260.5|42
1632866430000|2021-09-28 22:00:30|87363.5|87264.7|87370|87266|87376.8|87277.9|87363.5|87261.3|74
1632866440000|2021-09-28 22:00:40|87371.2|87267.8|87366.6|87275.4|87377|87288.6|87356.5|87263.1|70
1632866450000|2021-09-28 22:00:50|87367.3|87275.1|87367.4|87276.7|87370.5|87280.7|87360.3|87275|35
1632866460000|2021-09-28 22:01:00|87354.5|87283.5|87344.8|87294.8|87365.9|87295|87344.8|87265.4|51
1632866470000|2021-09-28 22:01:10|87344.4|87294.4|87357.5|87281|87362.7|87294.5|87342.4|87278.5|19
1632866480000|2021-09-28 22:01:20|87363.5|87276.1|87345.1|87295.1|87363.5|87296.7|87342.3|87275.5|24
1632866490000|2021-09-28 22:01:30|87355|87285|87344.5|87294.5|87355|87295.2|87344.5|87285|9
1632866500000|2021-09-28 22:01:40|87367.5|87263.5|87344.5|87294.5|87369.9|87296.4|87344.5|87263|40
1632866510000|2021-09-28 22:01:50|87344.4|87294.4|87343.2|87293.2|87355.2|87294.6|87343.2|87283.2|14
1632866520000|2021-09-28 22:02:00|87343.1|87293.1|87359.6|87281.8|87368.7|87293.1|87342.8|87275.3|12
1632866530000|2021-09-28 22:02:10|87360.2|87281.3|87355.2|87284|87360.2|87294.7|87344.2|87281.3|7
1632866540000|2021-09-28 22:02:20|87343.3|87293.3|87343.1|87293.1|87343.4|87293.4|87343|87293|6
1632866550000|2021-09-28 22:02:30|87343.8|87293.8|87342.5|87292.5|87343.8|87293.8|87342.5|87292.5|6
1632866560000|2021-09-28 22:02:40|87355.3|87281.4|87344.1|87294.1|87355.3|87294.1|87343.7|87281.4|10
1632866570000|2021-09-28 22:02:50|87343.4|87293.4|87358.8|87283.6|87373.3|87293.4|87343.3|87273|16
1632866580000|2021-09-28 22:03:00|87359|87283|87358.2|87283.4|87359|87296.3|87345.3|87283|8
1632866590000|2021-09-28 22:03:10|87361.7|87283.5|87342.9|87292.9|87362.9|87293.2|87342.8|87278|7
1632866600000|2021-09-28 22:03:20|87343.8|87293.8|87343.5|87293.5|87343.9|87293.9|87343.5|87293.5|5
1632866610000|2021-09-28 22:03:30|87354.6|87281.6|87343.8|87293.8|87354.8|87294.6|87343|87281.6|10
1632866620000|2021-09-28 22:03:40|87344.4|87294.4|87343.4|87293.4|87361.1|87295.2|87343.1|87275.2|17
1632866630000|2021-09-28 22:03:50|87369.8|87279.7|87343.3|87293.3|87369.8|87294.8|87343.3|87277.7|10
1632866640000|2021-09-28 22:04:00|87356.1|87279.3|87343.7|87293.7|87356.2|87293.7|87342.8|87279.3|11
1632866650000|2021-09-28 22:04:10|87343.8|87293.8|87343.8|87293.8|87344.2|87294.2|87343|87293|10
1632866660000|2021-09-28 22:04:20|87344.5|87294.5|87343.7|87293.7|87344.5|87294.5|87342.7|87292.7|9
1632866670000|2021-09-28 22:04:30|87353.6|87281.8|87343.3|87293.3|87353.6|87294.2|87343|87281.8|8
1632866680000|2021-09-28 22:04:40|87343.8|87293.8|87343.5|87293.5|87360.9|87299|87343.5|87285.9|12
1632866690000|2021-09-28 22:04:50|87344|87294|87344.3|87294.3|87344.3|87294.3|87342.8|87292.8|6
1632866700000|2021-09-28 22:05:00|87343.9|87293.9|87342|87292|87344.6|87294.6|87341.9|87291.9|14
1632866710000|2021-09-28 22:05:10|87341.5|87291.5|87343.4|87293.4|87355.4|87294.3|87341.3|87280.6|22
1632866720000|2021-09-28 22:05:20|87343.7|87293.7|87343.6|87293.6|87357.3|87294.1|87343.3|87279|12
1632866730000|2021-09-28 22:05:30|87354.6|87282|87358.6|87278.8|87363|87295.8|87344.7|87274.6|16
1632866740000|2021-09-28 22:05:40|87380.1|87276.1|87362|87280.8|87380.1|87280.8|87361.5|87275.7|5
1632866750000|2021-09-28 22:05:50|87366.3|87277.9|87368.9|87276.8|87368.9|87281.2|87360.8|87276.8|4
1632866760000|2021-09-28 22:06:00|87366.3|87277.9|87345.4|87295.4|87372|87295.7|87344.9|87271.5|10
1632866770000|2021-09-28 22:06:10|87355.5|87285|87344.4|87294.4|87356.9|87296.4|87344.4|87285|14
1632866780000|2021-09-28 22:06:20|87344.5|87294.5|87346.1|87296.1|87359.4|87296.3|87344.2|87281.7|14
1632866790000|2021-09-28 22:06:30|87359.7|87281.9|87365.8|87282.6|87370.2|87296.6|87345.5|87280.9|16
1632866800000|2021-09-28 22:06:40|87361.1|87285.3|87343.3|87293.3|87361.1|87296.5|87343.3|87285.3|4
1632866810000|2021-09-28 22:06:50|87342.8|87292.8|87346.5|87296.5|87361.2|87296.5|87342.8|87281|13
1632866820000|2021-09-28 22:07:00|87346.6|87296.6|87346.3|87296.3|87348.2|87298.2|87346.2|87296.2|17
1632866830000|2021-09-28 22:07:10|87347.3|87297.3|87345.9|87295.9|87358.6|87297.3|87345.9|87287.1|8
1632866840000|2021-09-28 22:07:20|87345.4|87295.4|87347|87297|87360.3|87298.1|87345.4|87282.2|17
1632866850000|2021-09-28 22:07:30|87346.6|87296.6|87344.4|87294.4|87369|87296.8|87344|87278.6|29
1632866860000|2021-09-28 22:07:40|87343.9|87293.9|87344.6|87294.6|87357.1|87294.8|87343.9|87281.1|11
1632866870000|2021-09-28 22:07:50|87344|87294|87344.5|87294.5|87344.5|87294.5|87343.5|87293.5|6
1632866880000|2021-09-28 22:08:00|87344.2|87294.2|87354.9|87281.3|87354.9|87295.4|87343.4|87281.3|19
1632866890000|2021-09-28 22:08:10|87342.7|87292.7|87345.2|87295.2|87366|87295.2|87341.4|87267.5|12
1632866900000|2021-09-28 22:08:20|87342.9|87292.9|87341.8|87291.8|87358.4|87293.6|87341.2|87279.7|16
1632866910000|2021-09-28 22:08:30|87351.3|87280.9|87341.5|87291.5|87351.3|87291.6|87340.1|87280.9|20
1632866920000|2021-09-28 22:08:40|87340.9|87290.9|87339.5|87289.5|87341.3|87291.3|87339.5|87289.5|18
1632866930000|2021-09-28 22:08:50|87339.4|87289.4|87337.2|87287.2|87339.6|87289.6|87337.2|87287.2|19
1632866940000|2021-09-28 22:09:00|87351.5|87270.4|87349.8|87271.3|87352.7|87286.6|87335.6|87270.4|16
1632866950000|2021-09-28 22:09:10|87348.8|87272.2|87348.1|87274|87349.7|87286.4|87335.8|87272.1|12
1632866960000|2021-09-28 22:09:20|87345.7|87275.6|87345.5|87274.8|87348.1|87275.6|87344.9|87272.1|15
1632866970000|2021-09-28 22:09:30|87334.8|87284.8|87344.4|87272.6|87344.6|87285.3|87333.5|87272.6|13
1632866980000|2021-09-28 22:09:40|87333.6|87283.6|87334|87284|87344.7|87284.2|87333.2|87271.9|13
1632866990000|2021-09-28 22:09:50|87333.7|87283.7|87353.8|87274.3|87360.9|87284.2|87333|87271.2|11
1632867000000|2021-09-28 22:10:00|87354.9|87272|87335.2|87285.2|87354.9|87286.9|87335.2|87268.5|11
1632867010000|2021-09-28 22:10:10|87352.2|87268.4|87335.6|87285.6|87352.2|87286.3|87335.6|87267.5|8
1632867020000|2021-09-28 22:10:20|87349.6|87272.1|87343.1|87272|87350.6|87283.5|87333|87264.9|20
1632867030000|2021-09-28 22:10:30|87345.9|87268.7|87332.3|87282.3|87350|87282.6|87332|87265.3|12
1632867040000|2021-09-28 22:10:40|87331.4|87281.4|87331.6|87281.6|87333.2|87283.2|87330.9|87280.9|5
1632867050000|2021-09-28 22:10:50|87330.7|87280.7|87344.4|87272.9|87358.5|87280.7|87330.7|87265|8
1632867060000|2021-09-28 22:11:00|87353.9|87262.8|87332.2|87282.2|87353.9|87282.9|87331.1|87262.8|9
1632867070000|2021-09-28 22:11:10|87331|87281|87331.4|87281.4|87345.1|87282.1|87330.5|87267.1|10
1632867080000|2021-09-28 22:11:20|87331.1|87281.1|87331.6|87281.6|87345.9|87281.8|87330.6|87266.3|9
1632867090000|2021-09-28 22:11:30|87346.1|87265.4|87330.2|87280.2|87346.8|87280.8|87330.2|87265.4|6
1632867100000|2021-09-28 22:11:40|87345.6|87267|87353.7|87267.2|87353.7|87281.8|87330.6|87267|15
1632867110000|2021-09-28 22:11:50|87353.4|87265.2|87345.4|87271.4|87353.4|87284.1|87333.5|87265.2|9
1632867120000|2021-09-28 22:12:00|87346.3|87270.2|87332.1|87282.1|87349.8|87283.6|87332.1|87266|6
1632867130000|2021-09-28 22:12:10|87331.5|87281.5|87330.9|87280.9|87331.8|87281.8|87330.9|87280.9|9
1632867140000|2021-09-28 22:12:20|87330.5|87280.5|87342.9|87269.4|87345.6|87282.1|87330.3|87264.7|12
1632867150000|2021-09-28 22:12:30|87349.2|87262.8|87331.7|87281.7|87349.2|87282.4|87331.7|87262.8|6
1632867160000|2021-09-28 22:12:40|87331.3|87281.3|87333.5|87283.5|87352.7|87285|87331.3|87268.7|8
1632867170000|2021-09-28 22:12:50|87344.6|87268.8|87341|87270.3|87345.3|87270.3|87341|87266.1|6
1632867180000|2021-09-28 22:13:00|87330.5|87280.5|87332.1|87282.1|87342.6|87282.3|87330.5|87270.7|18
1632867190000|2021-09-28 22:13:10|87332.6|87282.6|87334.7|87284.7|87335.5|87285.5|87332|87282|21
1632867200000|2021-09-28 22:13:20|87334|87284|87335.7|87285.7|87336.6|87286.6|87334|87284|13
1632867210000|2021-09-28 22:13:30|87335.5|87285.5|87353.7|87277.8|87353.7|87287.1|87335.5|87277.6|12
1632867220000|2021-09-28 22:13:40|87339|87289|87340|87290|87350.3|87290|87338.6|87277.2|5
1632867230000|2021-09-28 22:13:50|87337.6|87287.6|87336.2|87286.2|87337.9|87287.9|87336.1|87286.1|9
1632867240000|2021-09-28 22:14:00|87336.1|87286.1|87336.4|87286.4|87336.4|87286.4|87336.1|87286.1|4
1632867250000|2021-09-28 22:14:10|87338.2|87288.2|87336.5|87286.5|87338.2|87288.2|87336.3|87286.3|10
1632867260000|2021-09-28 22:14:20|87336.1|87286.1|87337.8|87287.8|87337.8|87287.8|87335.5|87285.5|7
1632867270000|2021-09-28 22:14:30|87336.7|87286.7|87339.7|87289.7|87352.8|87289.7|87335.8|87279.2|8
1632867280000|2021-09-28 22:14:40|87339.4|87289.4|87336.4|87286.4|87350.4|87289.4|87336.4|87276.6|5
1632867290000|2021-09-28 22:14:50|87336.5|87286.5|87336.7|87286.7|87337.6|87287.6|87336.2|87286.2|7
1632867300000|2021-09-28 22:15:00|87337.2|87287.2|87333.6|87283.6|87337.2|87287.2|87333.6|87283.6|24
1632867310000|2021-09-28 22:15:10|87345.9|87273.3|87334.1|87284.1|87345.9|87286.3|87334|87273.3|12
1632867320000|2021-09-28 22:15:20|87334.9|87284.9|87351.5|87276|87355.5|87285.3|87334.2|87274.4|8
1632867330000|2021-09-28 22:15:30|87336.8|87286.8|87332.7|87282.7|87352.1|87286.8|87332.7|87269.2|5
1632867340000|2021-09-28 22:15:40|87332.1|87282.1|87334.4|87284.4|87335.5|87285.5|87332|87282|8
1632867350000|2021-09-28 22:15:50|87333.9|87283.9|87333.9|87283.9|87334.8|87284.8|87333.3|87283.3|7
1632867360000|2021-09-28 22:16:00|87333.1|87283.1|87346.8|87272.6|87346.8|87285.8|87332.6|87272.6|14
1632867370000|2021-09-28 22:16:10|87337.5|87287.5|87335|87285|87346.5|87287.5|87334.2|87273.6|15
1632867380000|2021-09-28 22:16:20|87364.6|87269.4|87348.8|87274.1|87364.6|87286.1|87335.6|87269.4|9
1632867390000|2021-09-28 22:16:30|87346.4|87274.8|87332.9|87282.9|87346.4|87285.5|87332.4|87274.8|8
1632867400000|2021-09-28 22:16:40|87345.6|87274.6|87334.4|87284.4|87345.6|87286|87334.1|87274.6|10
1632867410000|2021-09-28 22:16:50|87335|87285|87335.3|87285.3|87335.3|87285.3|87332.8|87282.8|6
1632867420000|2021-09-28 22:17:00|87346.4|87272.5|87333.9|87283.9|87346.4|87283.9|87333.3|87272.5|3
1632867430000|2021-09-28 22:17:10|87333.2|87283.2|87357.8|87268.9|87357.8|87285.4|87331.7|87268.9|15
1632867440000|2021-09-28 22:17:20|87344.8|87274.2|87333|87283|87344.8|87284.3|87332.7|87274.2|10
1632867450000|2021-09-28 22:17:30|87333.1|87283.1|87332.8|87282.8|87343.6|87283.2|87332.8|87273.1|4
1632867460000|2021-09-28 22:17:40|87333.8|87283.8|87333.1|87283.1|87333.8|87283.8|87331|87281|10
1632867470000|2021-09-28 22:17:50|87331.6|87281.6|87333.3|87283.3|87333.4|87283.4|87331.6|87281.6|4
1632867480000|2021-09-28 22:18:00|87343.7|87271|87333.2|87283.2|87343.7|87285.4|87333.2|87271|19
1632867490000|2021-09-28 22:18:10|87334.8|87284.8|87349.2|87270.8|87349.9|87287|87331.8|87270.8|16
1632867500000|2021-09-28 22:18:20|87351.3|87270|87333.9|87283.9|87351.3|87285.3|87333|87270|13
1632867510000|2021-09-28 22:18:30|87333.3|87283.3|87333.2|87283.2|87333.3|87283.3|87332.2|87282.2|11
1632867520000|2021-09-28 22:18:40|87332.7|87282.7|87333.3|87283.3|87342.9|87284.6|87331.9|87271.3|12
1632867530000|2021-09-28 22:18:50|87344.2|87270.5|87330.3|87280.3|87344.2|87283.1|87330.3|87270.5|7
1632867540000|2021-09-28 22:19:00|87345.8|87266|87364.4|87263.6|87371.8|87284.3|87331.2|87263.6|15
1632867550000|2021-09-28 22:19:10|87363.2|87263.2|87334.5|87284.5|87363.2|87284.6|87333.9|87263.2|15
1632867560000|2021-09-28 22:19:20|87334.9|87284.9|87333.3|87283.3|87345.3|87284.9|87333.3|87273.1|12
1632867570000|2021-09-28 22:19:30|87334.4|87284.4|87332.8|87282.8|87334.4|87284.4|87332.7|87282.7|16
1632867580000|2021-09-28 22:19:40|87332.5|87282.5|87332.8|87282.8|87333|87283|87331.7|87281.7|9
1632867590000|2021-09-28 22:19:50|87333|87283|87331.5|87281.5|87333.9|87283.9|87330.9|87280.9|13
1632867600000|2021-09-28 22:20:00|87349.8|87263|87330|87280|87367.8|87282.7|87330|87261.1|15
1632867610000|2021-09-28 22:20:10|87330.3|87280.3|87329.9|87279.9|87331.2|87281.2|87329.9|87279.9|9
1632867620000|2021-09-28 22:20:20|87329.7|87279.7|87330.4|87280.4|87343|87280.4|87329.7|87267.5|8
1632867630000|2021-09-28 22:20:30|87330|87280|87329.6|87279.6|87330.3|87280.3|87329.5|87279.5|7
1632867640000|2021-09-28 22:20:40|87329.7|87279.7|87329.2|87279.2|87341|87279.9|87329.1|87267.7|8
1632867650000|2021-09-28 22:20:50|87329.1|87279.1|87346.4|87274.3|87346.4|87281.6|87329.1|87265.3|9
1632867660000|2021-09-28 22:21:00|87334.9|87284.9|87342.9|87271.6|87346.4|87285.5|87333|87268.9|6
1632867670000|2021-09-28 22:21:10|87330.4|87280.4|87330.1|87280.1|87330.6|87280.6|87330.1|87280.1|4
1632867680000|2021-09-28 22:21:20|87330.3|87280.3|87329.8|87279.8|87330.6|87280.6|87329.8|87279.8|6
1632867690000|2021-09-28 22:21:30|87329.9|87279.9|87329.4|87279.4|87350.1|87279.9|87329.4|87261|7
1632867700000|2021-09-28 22:21:40|87329.6|87279.6|87339.5|87269.3|87343.3|87279.6|87329.3|87266.4|5
1632867710000|2021-09-28 22:21:50|87339.6|87263.7|87346|87273.4|87356.8|87282.9|87332|87263.7|5
1632867720000|2021-09-28 22:22:00|87351.6|87264.3|87329.3|87279.3|87351.6|87279.9|87329.2|87264.3|9
1632867730000|2021-09-28 22:22:10|87344.5|87265.3|87329.1|87279.1|87344.5|87279.2|87329.1|87265.3|4
1632867740000|2021-09-28 22:22:20|87344.5|87265.3|87331.8|87281.8|87344.5|87281.8|87329.4|87265.3|10
1632867750000|2021-09-28 22:22:30|87332.4|87282.4|87331.6|87281.6|87333.2|87283.2|87330.1|87280.1|9
1632867760000|2021-09-28 22:22:40|87331.4|87281.4|87355|87268.2|87355|87281.4|87330.3|87267.5|6
1632867770000|2021-09-28 22:22:50|87331.9|87281.9|87344|87270.6|87344.5|87281.9|87331.1|87269.4|4
1632867780000|2021-09-28 22:23:00|87342.3|87271.4|87329.8|87279.8|87347.6|87279.8|87329.8|87266.8|7
1632867790000|2021-09-28 22:23:10|87344.6|87265.1|87344|87265.5|87347.1|87269|87340.1|87262.2|7
1632867800000|2021-09-28 22:23:20|87345.6|87263.8|87330.8|87280.8|87345.6|87281.4|87328.9|87263.8|13
1632867810000|2021-09-28 22:23:30|87340.9|87270.8|87330.4|87280.4|87346.8|87281.6|87330.4|87264|11
1632867820000|2021-09-28 22:23:40|87341.9|87269.1|87334.6|87284.6|87357.1|87284.7|87329.5|87263.9|12
1632867830000|2021-09-28 22:23:50|87345.5|87270.8|87330.2|87280.2|87345.5|87280.2|87330.1|87268.9|5
1632867840000|2021-09-28 22:24:00|87331.6|87281.6|87331.2|87281.2|87331.6|87281.6|87330.6|87280.6|12
1632867850000|2021-09-28 22:24:10|87331.8|87281.8|87336.6|87286.6|87336.6|87286.6|87331.8|87281.8|20
1632867860000|2021-09-28 22:24:20|87336.7|87286.7|87334.3|87284.3|87336.7|87286.7|87334.3|87284.3|19
1632867870000|2021-09-28 22:24:30|87334.1|87284.1|87359.3|87270.1|87359.3|87284.5|87333.7|87269.5|11
1632867880000|2021-09-28 22:24:40|87354.6|87270.7|87335.4|87285.4|87354.6|87286.2|87335|87270.7|8
1632867890000|2021-09-28 22:24:50|87335.6|87285.6|87333.5|87283.5|87335.6|87285.6|87333.5|87283.5|12
1632867900000|2021-09-28 22:25:00|87333.6|87283.6|87332.1|87282.1|87334.1|87284.1|87331.7|87281.7|19
1632867910000|2021-09-28 22:25:10|87348.9|87266.2|87331.1|87281.1|87348.9|87281.9|87330.3|87266.2|18
1632867920000|2021-09-28 22:25:20|87329.9|87279.9|87331.8|87281.8|87331.8|87281.8|87329.9|87279.9|6
1632867930000|2021-09-28 22:25:30|87330.6|87280.6|87333.4|87283.4|87348.9|87283.5|87330|87271.5|7
1632867940000|2021-09-28 22:25:40|87348.2|87268.2|87332.7|87282.7|87348.2|87283.9|87332.5|87268.2|8
1632867950000|2021-09-28 22:25:50|87344.9|87270.3|87329.9|87279.9|87344.9|87282.6|87329.9|87270.3|6
1632867960000|2021-09-28 22:26:00|87329.4|87279.4|87328.7|87278.7|87330.2|87280.2|87328.7|87278.7|6
1632867970000|2021-09-28 22:26:10|87339.1|87267.6|87330.1|87280.1|87339.1|87281.2|87328.3|87267.6|9
1632867980000|2021-09-28 22:26:20|87331.7|87281.7|87350.5|87272.5|87350.5|87281.9|87330.8|87272.5|10
1632867990000|2021-09-28 22:26:30|87346.2|87274.3|87349.4|87265.7|87349.4|87283.6|87332.7|87265.7|7
1632868000000|2021-09-28 22:26:40|87343.1|87270.9|87332.1|87282.1|87343.1|87282.1|87331|87270.9|5
1632868010000|2021-09-28 22:26:50|87329|87279|87328.8|87278.8|87329|87279|87328.8|87278.8|4
1632868020000|2021-09-28 22:27:00|87329.1|87279.1|87328.5|87278.5|87329.1|87279.1|87328.5|87278.5|5
1632868030000|2021-09-28 22:27:10|87328.8|87278.8|87329.4|87279.4|87329.4|87279.4|87328.8|87278.8|6
1632868040000|2021-09-28 22:27:20|87329.2|87279.2|87333.3|87283.3|87363.4|87285.5|87329.1|87268.4|9
1632868050000|2021-09-28 22:27:30|87333|87283|87329.8|87279.8|87333|87283|87329.8|87279.8|7
1632868060000|2021-09-28 22:27:40|87329.7|87279.7|87329.9|87279.9|87346.1|87279.9|87329.7|87264.3|5
1632868070000|2021-09-28 22:27:50|87329.6|87279.6|87329.6|87279.6|87329.6|87279.6|87329.3|87279.3|5
1632868080000|2021-09-28 22:28:00|87329.5|87279.5|87329.3|87279.3|87329.5|87279.5|87329.1|87279.1|5
1632868090000|2021-09-28 22:28:10|87343.1|87266.4|87356.3|87266.4|87356.3|87279.5|87329.3|87266.4|6
1632868100000|2021-09-28 22:28:20|87347.8|87269.9|87333|87283|87347.8|87283|87332.7|87269.9|3
1632868110000|2021-09-28 22:28:30|87345.5|87271.4|87347.3|87266.9|87347.3|87283|87333|87266.8|5
1632868120000|2021-09-28 22:28:40|87344.7|87268.6|87332.7|87282.7|87344.7|87282.7|87329.4|87268.6|9
1632868130000|2021-09-28 22:28:50|87330.9|87280.9|87332.3|87282.3|87334.3|87284.3|87330.9|87280.9|9
1632868140000|2021-09-28 22:29:00|87332.4|87282.4|87342.7|87271.9|87343.9|87282.9|87332.4|87270.4|5
1632868150000|2021-09-28 22:29:10|87332.4|87282.4|87352.2|87271.2|87352.2|87282.7|87332.4|87271.2|5
1632868160000|2021-09-28 22:29:20|87336.2|87286.2|87351.3|87273.3|87351.3|87286.2|87335.6|87273.3|5
1632868170000|2021-09-28 22:29:30|87345.2|87269.9|87332.1|87282.1|87345.2|87282.8|87332.1|87269.9|7
1632868180000|2021-09-28 22:29:40|87332.5|87282.5|87332.7|87282.7|87332.9|87282.9|87332.4|87282.4|5
1632868190000|2021-09-28 22:29:50|87347.2|87266.2|87333|87283|87347.2|87285.6|87332.8|87266.2|20
1632868200000|2021-09-28 22:30:00|87332.9|87282.9|87362.5|87276.5|87362.5|87284.9|87330.2|87269.9|21
1632868210000|2021-09-28 22:30:10|87337.1|87287.1|87353.6|87275.1|87353.6|87287.6|87337.1|87275.1|3
1632868220000|2021-09-28 22:30:20|87337.6|87287.6|87352.5|87268.8|87359.8|87287.6|87337.6|87264.1|6
1632868230000|2021-09-28 22:30:30|87335|87285|87331.8|87281.8|87335|87285|87331.8|87281.8|19
1632868240000|2021-09-28 22:30:40|87342.7|87269.5|87331.9|87281.9|87342.7|87283.1|87330.8|87269.5|10
1632868250000|2021-09-28 22:30:50|87333|87283|87332.6|87282.6|87333|87283|87331.6|87281.6|19
1632868260000|2021-09-28 22:31:00|87332.4|87282.4|87333.7|87283.7|87348.1|87284.7|87331.8|87275.4|17
1632868270000|2021-09-28 22:31:10|87333.1|87283.1|87333.8|87283.8|87333.8|87283.8|87332.9|87282.9|8
1632868280000|2021-09-28 22:31:20|87333.3|87283.3|87330.7|87280.7|87342.2|87283.3|87330.7|87269.5|15
1632868290000|2021-09-28 22:31:30|87330.9|87280.9|87329|87279|87330.9|87280.9|87329|87279|4
1632868300000|2021-09-28 22:31:40|87329.4|87279.4|87330.8|87280.8|87332.1|87282.1|87329.1|87279.1|9
1632868310000|2021-09-28 22:31:50|87330.5|87280.5|87335.3|87285.3|87348.5|87285.5|87330.2|87274.6|7
1632868320000|2021-09-28 22:32:00|87334|87284|87333.1|87283.1|87334|87284|87332.5|87282.5|5
1632868330000|2021-09-28 22:32:10|87332.4|87282.4|87330.9|87280.9|87332.4|87282.4|87330.9|87280.9|9
1632868340000|2021-09-28 22:32:20|87330.4|87280.4|87329.9|87279.9|87331.1|87281.1|87329.9|87279.9|9
1632868350000|2021-09-28 22:32:30|87329.7|87279.7|87330.8|87280.8|87333|87283|87329.7|87279.7|5
1632868360000|2021-09-28 22:32:40|87331.2|87281.2|87330.2|87280.2|87331.4|87281.4|87330.2|87280.2|8
1632868370000|2021-09-28 22:32:50|87330.1|87280.1|87331.6|87281.6|87365.8|87281.6|87330.1|87264.1|10
1632868380000|2021-09-28 22:33:00|87331.4|87281.4|87330.9|87280.9|87331.4|87281.4|87330.6|87280.6|6
1632868390000|2021-09-28 22:33:10|87328.5|87278.5|87329.5|87279.5|87329.5|87279.5|87328.5|87278.5|2
1632868400000|2021-09-28 22:33:20|87332.1|87282.1|87330.6|87280.6|87332.1|87282.1|87330|87280|12
1632868410000|2021-09-28 22:33:30|87330|87280|87329.6|87279.6|87331.3|87281.3|87329.6|87279.6|13
1632868420000|2021-09-28 22:33:40|87329.2|87279.2|87332.2|87282.2|87332.2|87282.2|87329.2|87279.2|12
1632868430000|2021-09-28 22:33:50|87331.6|87281.6|87333|87283|87347.2|87284.9|87331.6|87272.7|15
1632868440000|2021-09-28 22:34:00|87333.3|87283.3|87333.3|87283.3|87333.7|87283.7|87333.3|87283.3|5
1632868450000|2021-09-28 22:34:10|87333.6|87283.6|87333.4|87283.4|87333.8|87283.8|87333.3|87283.3|5
1632868460000|2021-09-28 22:34:20|87333.2|87283.2|87331.9|87281.9|87333.3|87283.3|87331.9|87281.9|5
1632868470000|2021-09-28 22:34:30|87332|87282|87332|87282|87332|87282|87331.8|87281.8|3
1632868480000|2021-09-28 22:34:40|87331.8|87281.8|87337.2|87287.2|87351.9|87287.3|87331.8|87274.2|5
1632868490000|2021-09-28 22:34:50|87331.5|87281.5|87331.7|87281.7|87331.9|87281.9|87331.5|87281.5|3
1632868500000|2021-09-28 22:35:00|87332|87282|87333|87283|87333.1|87283.1|87331.5|87281.5|6
1632868510000|2021-09-28 22:35:10|87332|87282|87343.7|87271.4|87343.9|87282.3|87332|87271.2|5
1632868520000|2021-09-28 22:35:20|87332.4|87282.4|87332.2|87282.2|87332.4|87282.4|87331.8|87281.8|4
1632868530000|2021-09-28 22:35:30|87332.3|87282.3|87333|87283|87333.1|87283.1|87332.3|87282.3|4
1632868540000|2021-09-28 22:35:40|87339.3|87289.3|87336|87286|87350.9|87289.3|87336|87272.6|14
1632868550000|2021-09-28 22:35:50|87335.7|87285.7|87336.6|87286.6|87337.5|87287.5|87335.7|87285.7|10
1632868560000|2021-09-28 22:36:00|87335.8|87285.8|87335.5|87285.5|87335.8|87285.8|87335.4|87285.4|3
1632868570000|2021-09-28 22:36:10|87337.3|87287.3|87335.8|87285.8|87338.1|87288.1|87335.4|87285.4|8
1632868580000|2021-09-28 22:36:20|87335.5|87285.5|87337.1|87287.1|87346.2|87287.1|87335.5|87275.3|7
1632868590000|2021-09-28 22:36:30|87337|87287|87340|87290|87356|87290.1|87336.8|87277.4|12
1632868600000|2021-09-28 22:36:40|87339.6|87289.6|87336.6|87286.6|87339.6|87289.6|87336.4|87286.4|14
1632868610000|2021-09-28 22:36:50|87336.9|87286.9|87336.3|87286.3|87337|87287|87336.1|87286.1|10
1632868620000|2021-09-28 22:37:00|87335.4|87285.4|87333.7|87283.7|87335.4|87285.4|87333.7|87283.7|5
1632868630000|2021-09-28 22:37:10|87333.8|87283.8|87335.2|87285.2|87336.7|87286.7|87333.7|87283.7|9
1632868640000|2021-09-28 22:37:20|87335.3|87285.3|87334.9|87284.9|87335.3|87285.3|87333.8|87283.8|3
1632868650000|2021-09-28 22:37:30|87339.3|87289.3|87335.8|87285.8|87346|87289.3|87335.8|87275.5|8
1632868660000|2021-09-28 22:37:40|87346.8|87274.7|87337.5|87287.5|87346.8|87288|87336|87274.7|18
1632868670000|2021-09-28 22:37:50|87337.7|87287.7|87337.8|87287.8|87338.6|87288.6|87336.8|87286.8|7
1632868680000|2021-09-28 22:38:00|87337.4|87287.4|87336.4|87286.4|87337.4|87287.4|87336|87286|13
1632868690000|2021-09-28 22:38:10|87336|87286|87336|87286|87336|87286|87336|87286|1
1632868700000|2021-09-28 22:38:20|87336.2|87286.2|87340.4|87290.4|87342.4|87292.4|87336.2|87286.2|12
1632868710000|2021-09-28 22:38:30|87340.6|87290.6|87337.6|87287.6|87340.6|87290.6|87336.2|87286.2|12
1632868720000|2021-09-28 22:38:40|87337.7|87287.7|87337.5|87287.5|87337.7|87287.7|87336.5|87286.5|15
1632868730000|2021-09-28 22:38:50|87337.3|87287.3|87337.7|87287.7|87339|87289|87337|87287|11
1632868740000|2021-09-28 22:39:00|87337.9|87287.9|87337.9|87287.9|87339.2|87289.2|87337.1|87287.1|7
1632868750000|2021-09-28 22:39:10|87337.8|87287.8|87338|87288|87338.9|87288.9|87336.9|87286.9|7
1632868760000|2021-09-28 22:39:20|87338.5|87288.5|87338.3|87288.3|87350.2|87291.8|87337.7|87279.6|12
1632868770000|2021-09-28 22:39:30|87337.7|87287.7|87337.4|87287.4|87337.9|87287.9|87337.1|87287.1|8
1632868780000|2021-09-28 22:39:40|87337.3|87287.3|87338.1|87288.1|87338.5|87288.5|87337.1|87287.1|8
1632868790000|2021-09-28 22:39:50|87337.7|87287.7|87338.8|87288.8|87339.7|87289.7|87337.6|87287.6|5
1632868800000|2021-09-28 22:40:00|87338.2|87288.2|87338.3|87288.3|87339.6|87289.6|87338.1|87288.1|10
1632868810000|2021-09-28 22:40:10|87338.1|87288.1|87340.6|87290.6|87341.8|87291.8|87337.2|87287.2|8
1632868820000|2021-09-28 22:40:20|87339.7|87289.7|87339.6|87289.6|87339.7|87289.7|87338.8|87288.8|4
1632868830000|2021-09-28 22:40:30|87337.8|87287.8|87337.9|87287.9|87339|87289|87337.3|87287.3|7
1632868840000|2021-09-28 22:40:40|87336.4|87286.4|87341.8|87291.8|87346.3|87296.3|87336.4|87286.4|55
1632868850000|2021-09-28 22:40:50|87341|87291|87341.8|87291.8|87341.8|87291.8|87340.3|87290.3|37
1632868860000|2021-09-28 22:41:00|87341.7|87291.7|87340.7|87290.7|87341.9|87291.9|87339.9|87289.9|12
1632868870000|2021-09-28 22:41:10|87340.1|87290.1|87339.9|87289.9|87340.1|87290.1|87338.3|87288.3|18
1632868880000|2021-09-28 22:41:20|87340|87290|87339.3|87289.3|87340.3|87290.3|87338.9|87288.9|12
1632868890000|2021-09-28 22:41:30|87339.9|87289.9|87340.2|87290.2|87341.6|87291.6|87337.7|87287.7|23
1632868900000|2021-09-28 22:41:40|87337.6|87287.6|87337.1|87287.1|87337.8|87287.8|87337.1|87287.1|6
1632868910000|2021-09-28 22:41:50|87337.4|87287.4|87338.6|87288.6|87357.1|87289.9|87337.4|87281.7|7
1632868920000|2021-09-28 22:42:00|87338.8|87288.8|87337.3|87287.3|87340.5|87290.5|87335.5|87285.5|21
1632868930000|2021-09-28 22:42:10|87337.4|87287.4|87337.2|87287.2|87337.6|87287.6|87336.5|87286.5|16
1632868940000|2021-09-28 22:42:20|87337.1|87287.1|87336.2|87286.2|87337.4|87287.4|87334.9|87284.9|19
1632868950000|2021-09-28 22:42:30|87336.7|87286.7|87337.5|87287.5|87337.5|87287.5|87336.2|87286.2|7
1632868960000|2021-09-28 22:42:40|87338.2|87288.2|87338.8|87288.8|87347.8|87288.9|87335.1|87277.1|10
1632868970000|2021-09-28 22:42:50|87339.8|87289.8|87339|87289|87340|87290|87337.2|87287.2|10
1632868980000|2021-09-28 22:43:00|87338.6|87288.6|87338.1|87288.1|87338.8|87288.8|87337.7|87287.7|9
1632868990000|2021-09-28 22:43:10|87338.4|87288.4|87338.4|87288.4|87341.9|87291.9|87337.4|87287.4|40
1632869000000|2021-09-28 22:43:20|87338.3|87288.3|87346.4|87296.4|87346.4|87296.4|87338.1|87288.1|43
1632869010000|2021-09-28 22:43:30|87346.5|87296.5|87347.5|87297.5|87353.9|87303.9|87343.3|87293.3|28
1632869020000|2021-09-28 22:43:40|87351.2|87301.2|87350.8|87300.8|87352.3|87302.3|87350.8|87300.8|8
1632869030000|2021-09-28 22:43:50|87350.7|87300.7|87351.9|87301.9|87351.9|87301.9|87350.6|87300.6|7
1632869040000|2021-09-28 22:44:00|87351.8|87301.8|87355|87305|87355|87305|87350.7|87300.7|19
1632869050000|2021-09-28 22:44:10|87354.2|87304.2|87353.5|87303.5|87356.4|87306.4|87353.5|87303.5|21
1632869060000|2021-09-28 22:44:20|87354.2|87304.2|87355.8|87305.8|87356.1|87306.1|87354.1|87304.1|10
1632869070000|2021-09-28 22:44:30|87366|87295.7|87356.5|87306.5|87367.4|87307.4|87353.5|87295.7|9
1632869080000|2021-09-28 22:44:40|87367.1|87295.2|87353.6|87303.6|87367.1|87306.7|87353.6|87295.2|10
1632869090000|2021-09-28 22:44:50|87354.1|87304.1|87354.5|87304.5|87355.3|87305.3|87354.1|87304.1|13
1632869100000|2021-09-28 22:45:00|87355|87305|87353.6|87303.6|87356.3|87306.3|87353.6|87303.6|15
1632869110000|2021-09-28 22:45:10|87353.8|87303.8|87354.1|87304.1|87354.4|87304.4|87353.8|87303.8|6
1632869120000|2021-09-28 22:45:20|87353.9|87303.9|87368|87296.5|87371.5|87304.2|87353.6|87295.4|8
1632869130000|2021-09-28 22:45:30|87356.8|87306.8|87353.5|87303.5|87366.1|87306.8|87353.1|87294.6|7
1632869140000|2021-09-28 22:45:40|87352.4|87302.4|87352.2|87302.2|87352.4|87302.4|87352.2|87302.2|4
1632869150000|2021-09-28 22:45:50|87351.4|87301.4|87353.5|87303.5|87353.5|87303.5|87349.3|87299.3|7
1632869160000|2021-09-28 22:46:00|87352.6|87302.6|87353.3|87303.3|87353.8|87303.8|87352.6|87302.6|4
1632869170000|2021-09-28 22:46:10|87365.4|87293.1|87356.5|87306.5|87365.4|87306.5|87353.8|87293.1|5
1632869180000|2021-09-28 22:46:20|87356.1|87306.1|87353.8|87303.8|87368.4|87307.4|87352.5|87297.4|11
1632869190000|2021-09-28 22:46:30|87354.3|87304.3|87354.1|87304.1|87354.8|87304.8|87354|87304|9
1632869200000|2021-09-28 22:46:40|87354.4|87304.4|87352.2|87302.2|87354.6|87304.6|87352.2|87302.2|8
1632869210000|2021-09-28 22:46:50|87352.1|87302.1|87353.6|87303.6|87356.3|87306.3|87351.4|87301.4|9
1632869220000|2021-09-28 22:47:00|87353.5|87303.5|87353.6|87303.6|87353.7|87303.7|87352.2|87302.2|17
1632869230000|2021-09-28 22:47:10|87351.8|87301.8|87353.6|87303.6|87392|87304.4|87351.8|87285.5|7
1632869240000|2021-09-28 22:47:20|87351.5|87301.5|87353.7|87303.7|87353.7|87303.7|87351.5|87301.5|11
1632869250000|2021-09-28 22:47:30|87353.8|87303.8|87352.3|87302.3|87353.8|87303.8|87351.2|87301.2|18
1632869260000|2021-09-28 22:47:40|87351.5|87301.5|87352.2|87302.2|87352.7|87302.7|87351.3|87301.3|8
1632869270000|2021-09-28 22:47:50|87348.9|87298.9|87350.5|87300.5|87351.3|87301.3|87348.9|87298.9|9
1632869280000|2021-09-28 22:48:00|87350.1|87300.1|87350.6|87300.6|87350.6|87300.6|87349.9|87299.9|4
1632869290000|2021-09-28 22:48:10|87350.5|87300.5|87347.2|87297.2|87368.9|87300.5|87345.4|87290.1|6
1632869300000|2021-09-28 22:48:20|87348.5|87298.5|87352.8|87302.8|87352.8|87302.8|87348.5|87298.5|6
1632869310000|2021-09-28 22:48:30|87352.4|87302.4|87352.1|87302.1|87352.9|87302.9|87350.9|87300.9|11
1632869320000|2021-09-28 22:48:40|87352.5|87302.5|87347.4|87297.4|87354.1|87304.1|87347.4|87297.4|5
1632869330000|2021-09-28 22:48:50|87364.5|87287.8|87353.1|87303.1|87364.5|87303.6|87350.1|87287.4|11
1632869340000|2021-09-28 22:49:00|87352.9|87302.9|87354.7|87304.7|87370.4|87306|87352.4|87294.9|10
1632869350000|2021-09-28 22:49:10|87354.2|87304.2|87350.9|87300.9|87354.2|87304.2|87350.3|87300.3|18
1632869360000|2021-09-28 22:49:20|87350.8|87300.8|87350.6|87300.6|87351.7|87301.7|87350.6|87300.6|11
1632869370000|2021-09-28 22:49:30|87350.2|87300.2|87349.7|87299.7|87350.4|87300.4|87349.7|87299.7|21
1632869380000|2021-09-28 22:49:40|87349.1|87299.1|87346.3|87296.3|87350.8|87300.8|87346.2|87296.2|31
1632869390000|2021-09-28 22:49:50|87347.5|87297.5|87348.1|87298.1|87348.4|87298.4|87347.5|87297.5|12
1632869400000|2021-09-28 22:50:00|87362|87291.2|87346.1|87296.1|87362|87300|87346.1|87291.2|14
1632869410000|2021-09-28 22:50:10|87346.2|87296.2|87344.3|87294.3|87346.6|87296.6|87344.2|87294.2|10
1632869420000|2021-09-28 22:50:20|87344.7|87294.7|87346.6|87296.6|87346.6|87296.6|87344.6|87294.6|11
1632869430000|2021-09-28 22:50:30|87346.7|87296.7|87347.4|87297.4|87348.7|87298.7|87346.4|87296.4|17
1632869440000|2021-09-28 22:50:40|87346.3|87296.3|87347.5|87297.5|87347.9|87297.9|87345.9|87295.9|7
1632869450000|2021-09-28 22:50:50|87347.7|87297.7|87351.1|87301.1|87351.1|87301.1|87343.7|87293.7|21
1632869460000|2021-09-28 22:51:00|87350.5|87300.5|87350.3|87300.3|87351.2|87301.2|87348.8|87298.8|14
1632869470000|2021-09-28 22:51:10|87350.1|87300.1|87350.6|87300.6|87351.2|87301.2|87350|87300|22
1632869480000|2021-09-28 22:51:20|87350.8|87300.8|87351.1|87301.1|87351.8|87301.8|87350.8|87300.8|13
1632869490000|2021-09-28 22:51:30|87350.7|87300.7|87350.5|87300.5|87351.5|87301.5|87349.3|87299.3|14
1632869500000|2021-09-28 22:51:40|87350.4|87300.4|87350.4|87300.4|87350.8|87300.8|87350.1|87300.1|6
1632869510000|2021-09-28 22:51:50|87350.7|87300.7|87350.9|87300.9|87365.6|87303.2|87349.7|87293.1|16
1632869520000|2021-09-28 22:52:00|87352.1|87302.1|87351.6|87301.6|87352.5|87302.5|87351.5|87301.5|16
1632869530000|2021-09-28 22:52:10|87352.2|87302.2|87351.6|87301.6|87352.2|87302.2|87351.6|87301.6|7
1632869540000|2021-09-28 22:52:20|87349.3|87299.3|87349.9|87299.9|87350|87300|87349.3|87299.3|6
1632869550000|2021-09-28 22:52:30|87361.7|87290.9|87352.4|87302.4|87361.7|87303.4|87352.1|87290.9|9
1632869560000|2021-09-28 22:52:40|87352.3|87302.3|87351.2|87301.2|87366.1|87305.4|87351.2|87295|13
1632869570000|2021-09-28 22:52:50|87351.4|87301.4|87347.3|87297.3|87351.4|87301.4|87347|87297|20
1632869580000|2021-09-28 22:53:00|87356.8|87286.8|87346.7|87296.7|87356.8|87297.6|87346|87286.8|20
1632869590000|2021-09-28 22:53:10|87346.9|87296.9|87344.8|87294.8|87346.9|87296.9|87344.8|87294.8|4
1632869600000|2021-09-28 22:53:20|87343.9|87293.9|87346.4|87296.4|87346.5|87296.5|87343.9|87293.9|17
1632869610000|2021-09-28 22:53:30|87345.9|87295.9|87346.5|87296.5|87348.1|87298.1|87345.9|87295.9|11
1632869620000|2021-09-28 22:53:40|87343.5|87293.5|87340.3|87290.3|87370.6|87294.7|87339.3|87279.8|27
1632869630000|2021-09-28 22:53:50|87339.1|87289.1|87339.1|87289.1|87339.4|87289.4|87337.2|87287.2|17
1632869640000|2021-09-28 22:54:00|87339.2|87289.2|87339.6|87289.6|87340.9|87290.9|87338.1|87288.1|19
1632869650000|2021-09-28 22:54:10|87339.2|87289.2|87341|87291|87341.3|87291.3|87339.1|87289.1|19
1632869660000|2021-09-28 22:54:20|87341.7|87291.7|87340.3|87290.3|87341.7|87291.7|87340.3|87290.3|9
1632869670000|2021-09-28 22:54:30|87341.1|87291.1|87350.1|87278.7|87350.1|87291.1|87339|87278.7|9
1632869680000|2021-09-28 22:54:40|87339.2|87289.2|87338.8|87288.8|87342.1|87292.1|87338.8|87288.8|9
1632869690000|2021-09-28 22:54:50|87350|87278.7|87338.3|87288.3|87350|87289.5|87338|87278.7|6
1632869700000|2021-09-28 22:55:00|87341.6|87291.6|87343.8|87293.8|87357.5|87294.1|87341.6|87282|7
1632869710000|2021-09-28 22:55:10|87343.3|87293.3|87340.4|87290.4|87343.3|87293.3|87339.5|87289.5|4
1632869720000|2021-09-28 22:55:20|87340.6|87290.6|87340.3|87290.3|87349.9|87290.6|87339.8|87279.3|9
1632869730000|2021-09-28 22:55:30|87340.2|87290.2|87337.6|87287.6|87340.2|87290.2|87336.7|87286.7|4
1632869740000|2021-09-28 22:55:40|87338.7|87288.7|87339.5|87289.5|87340.3|87290.3|87338.7|87288.7|5
1632869750000|2021-09-28 22:55:50|87338.4|87288.4|87340.3|87290.3|87340.5|87290.5|87337.9|87287.9|23
1632869760000|2021-09-28 22:56:00|87338.6|87288.6|87338.9|87288.9|87341.2|87291.2|87338.3|87288.3|13
1632869770000|2021-09-28 22:56:10|87336.9|87286.9|87339|87289|87339|87289|87336.9|87286.9|8
1632869780000|2021-09-28 22:56:20|87339.2|87289.2|87340.5|87290.5|87340.5|87290.5|87337.9|87287.9|21
1632869790000|2021-09-28 22:56:30|87339.8|87289.8|87340.5|87290.5|87340.5|87290.5|87339.4|87289.4|14
1632869800000|2021-09-28 22:56:40|87340.4|87290.4|87337.7|87287.7|87341|87291|87337.7|87287.7|24
1632869810000|2021-09-28 22:56:50|87338.7|87288.7|87337.7|87287.7|87355.6|87292.5|87337.6|87279|17
1632869820000|2021-09-28 22:57:00|87337.2|87287.2|87336.9|87286.9|87337.5|87287.5|87336.8|87286.8|8
1632869830000|2021-09-28 22:57:10|87336.2|87286.2|87337.3|87287.3|87337.6|87287.6|87336.2|87286.2|13
1632869840000|2021-09-28 22:57:20|87337.5|87287.5|87337.6|87287.6|87337.8|87287.8|87336.4|87286.4|9
1632869850000|2021-09-28 22:57:30|87337.5|87287.5|87336.7|87286.7|87338.4|87288.4|87334.4|87284.4|14
1632869860000|2021-09-28 22:57:40|87336.4|87286.4|87353.6|87275.2|87362.8|87286.8|87335.7|87273.1|8
1632869870000|2021-09-28 22:57:50|87338.1|87288.1|87335.3|87285.3|87339.3|87289.3|87335.3|87285.3|9
1632869880000|2021-09-28 22:58:00|87335.2|87285.2|87335.3|87285.3|87336.6|87286.6|87335.2|87285.2|7
1632869890000|2021-09-28 22:58:10|87336.8|87286.8|87335.5|87285.5|87337.5|87287.5|87335.5|87285.5|10
1632869900000|2021-09-28 22:58:20|87335.8|87285.8|87333.8|87283.8|87335.8|87285.8|87333.6|87283.6|6
1632869910000|2021-09-28 22:58:30|87333.9|87283.9|87335.1|87285.1|87337.5|87287.5|87333.9|87283.9|13
1632869920000|2021-09-28 22:58:40|87350.9|87278|87341.6|87291.6|87350.9|87292.8|87340.1|87278|23
1632869930000|2021-09-28 22:58:50|87341.3|87291.3|87343.3|87293.3|87343.8|87293.8|87341.1|87291.1|17
1632869940000|2021-09-28 22:59:00|87342.9|87292.9|87346.7|87296.7|87347.9|87297.9|87342.9|87292.9|16
1632869950000|2021-09-28 22:59:10|87346.8|87296.8|87351.7|87301.7|87363.5|87303.8|87346.8|87292.7|33
1632869960000|2021-09-28 22:59:20|87351.6|87301.6|87352.5|87302.5|87353.1|87303.1|87351.3|87301.3|14
1632869970000|2021-09-28 22:59:30|87350.4|87300.4|87351.8|87301.8|87352.1|87302.1|87350.4|87300.4|9
1632869980000|2021-09-28 22:59:40|87352.2|87302.2|87357|87307|87359.2|87309.2|87352.1|87302.1|32
1632869990000|2021-09-28 22:59:50|87357.6|87307.6|87358.8|87308.8|87362.6|87312.6|87357.3|87307.3|24
1632870000000|2021-09-28 23:00:00|87358.9|87308.9|87358.3|87308.3|87359.3|87309.3|87354.7|87304.7|51
1632870010000|2021-09-28 23:00:10|87358.6|87308.6|87355.7|87305.7|87359.1|87309.1|87355.5|87305.5|32
1632870020000|2021-09-28 23:00:20|87356.7|87306.7|87352.5|87302.5|87357.7|87307.7|87351.9|87301.9|24
1632870030000|2021-09-28 23:00:30|87352.6|87302.6|87350.6|87300.6|87352.6|87302.6|87349.6|87299.6|25
1632870040000|2021-09-28 23:00:40|87350.5|87300.5|87350.3|87300.3|87350.6|87300.6|87349.9|87299.9|15
1632870050000|2021-09-28 23:00:50|87349.9|87299.9|87338.4|87288.4|87350|87300|87337.7|87287.7|39
1632870060000|2021-09-28 23:01:00|87338.5|87288.5|87342.6|87292.6|87342.6|87292.6|87338.5|87288.5|28
1632870070000|2021-09-28 23:01:10|87342.9|87292.9|87344.8|87294.8|87345|87295|87342.5|87292.5|31
1632870080000|2021-09-28 23:01:20|87345.1|87295.1|87342|87292|87345.9|87295.9|87341|87291|15
1632870090000|2021-09-28 23:01:30|87342.5|87292.5|87344.9|87294.9|87347.1|87297.1|87342.5|87292.5|26
1632870100000|2021-09-28 23:01:40|87344.7|87294.7|87347.2|87297.2|87347.7|87297.7|87344.7|87294.7|9
1632870110000|2021-09-28 23:01:50|87347.3|87297.3|87347.2|87297.2|87347.8|87297.8|87345.4|87295.4|23
1632870120000|2021-09-28 23:02:00|87347.3|87297.3|87348.8|87298.8|87349.4|87299.4|87346.5|87296.5|38
1632870130000|2021-09-28 23:02:10|87348.9|87298.9|87348.1|87298.1|87351.5|87301.5|87347|87297|21
1632870140000|2021-09-28 23:02:20|87348.3|87298.3|87353.7|87303.7|87355|87305|87346.9|87296.9|26
1632870150000|2021-09-28 23:02:30|87354|87304|87351.7|87301.7|87354|87304|87350.9|87300.9|26
1632870160000|2021-09-28 23:02:40|87351.6|87301.6|87350.6|87300.6|87351.9|87301.9|87350.6|87300.6|9
1632870170000|2021-09-28 23:02:50|87350.3|87300.3|87343.8|87293.8|87350.8|87300.8|87343.8|87293.8|21
1632870180000|2021-09-28 23:03:00|87343|87293|87349.4|87299.4|87349.4|87299.4|87343|87293|23
1632870190000|2021-09-28 23:03:10|87349|87299|87358.7|87308.7|87359|87309|87348.7|87298.7|31
1632870200000|2021-09-28 23:03:20|87359.2|87309.2|87359.9|87309.9|87360.2|87310.2|87356.4|87306.4|20
1632870210000|2021-09-28 23:03:30|87359.3|87309.3|87362|87312|87362.4|87312.4|87359.1|87309.1|23
1632870220000|2021-09-28 23:03:40|87361.5|87311.5|87365.5|87315.5|87366.6|87316.6|87361.1|87311.1|31
1632870230000|2021-09-28 23:03:50|87365.8|87315.8|87365.1|87315.1|87367|87317|87365.1|87315.1|21
1632870240000|2021-09-28 23:04:00|87364.8|87314.8|87367.2|87317.2|87367.2|87317.2|87364.4|87314.4|27
1632870250000|2021-09-28 23:04:10|87367.1|87317.1|87369.5|87319.5|87369.7|87319.7|87365.2|87315.2|18
1632870260000|2021-09-28 23:04:20|87369.9|87319.9|87369.7|87319.7|87370.4|87320.4|87368.7|87318.7|16
1632870270000|2021-09-28 23:04:30|87370.1|87320.1|87364.6|87314.6|87370.1|87320.1|87364.1|87314.1|20
1632870280000|2021-09-28 23:04:40|87364.5|87314.5|87363.4|87313.4|87365.4|87315.4|87363.4|87313.4|11
1632870290000|2021-09-28 23:04:50|87363.3|87313.3|87361.4|87311.4|87363.8|87313.8|87361.4|87311.4|15
1632870300000|2021-09-28 23:05:00|87361.2|87311.2|87356.7|87306.7|87362|87312|87354.8|87304.8|28
1632870310000|2021-09-28 23:05:10|87357.1|87307.1|87354.6|87304.6|87357.1|87307.1|87353.7|87303.7|24
1632870320000|2021-09-28 23:05:20|87354.8|87304.8|87351.6|87301.6|87355.4|87305.4|87351.6|87301.6|17
1632870330000|2021-09-28 23:05:30|87350.6|87300.6|87344.7|87294.7|87350.6|87300.6|87342.4|87292.4|48
1632870340000|2021-09-28 23:05:40|87344.4|87294.4|87346.3|87296.3|87346.3|87296.3|87343.8|87293.8|15
1632870350000|2021-09-28 23:05:50|87345.6|87295.6|87343.8|87293.8|87345.7|87295.7|87343.5|87293.5|11
1632870360000|2021-09-28 23:06:00|87343.7|87293.7|87341.7|87291.7|87345.2|87295.2|87340.1|87290.1|12
1632870370000|2021-09-28 23:06:10|87342.7|87292.7|87344.8|87294.8|87344.8|87294.8|87341|87291|31
1632870380000|2021-09-28 23:06:20|87344.7|87294.7|87345.8|87295.8|87345.8|87295.8|87341.9|87291.9|12
1632870390000|2021-09-28 23:06:30|87345.4|87295.4|87345.1|87295.1|87346.2|87296.2|87345.1|87295.1|11
1632870400000|2021-09-28 23:06:40|87345.2|87295.2|87345|87295|87345.9|87295.9|87344.3|87294.3|20
1632870410000|2021-09-28 23:06:50|87345.2|87295.2|87341.7|87291.7|87345.4|87295.4|87340.6|87290.6|21
1632870420000|2021-09-28 23:07:00|87338.9|87288.9|87342.8|87292.8|87344.9|87294.9|87338.9|87288.9|41
1632870430000|2021-09-28 23:07:10|87341|87291|87344.2|87294.2|87344.5|87294.5|87341|87291|18
1632870440000|2021-09-28 23:07:20|87341.3|87291.3|87344.4|87294.4|87344.4|87294.4|87340.7|87290.7|11
1632870450000|2021-09-28 23:07:30|87343.8|87293.8|87346|87296|87347|87297|87343.8|87293.8|15
1632870460000|2021-09-28 23:07:40|87346.2|87296.2|87350.3|87300.3|87350.3|87300.3|87344.6|87294.6|21
1632870470000|2021-09-28 23:07:50|87350.5|87300.5|87351.1|87301.1|87351.9|87301.9|87350.5|87300.5|17
1632870480000|2021-09-28 23:08:00|87351.6|87301.6|87353.4|87303.4|87354.1|87304.1|87351.6|87301.6|20
1632870490000|2021-09-28 23:08:10|87353|87303|87348.8|87298.8|87353.5|87303.5|87348.7|87298.7|27
1632870500000|2021-09-28 23:08:20|87348.6|87298.6|87345.3|87295.3|87349|87299|87345.3|87295.3|16
1632870510000|2021-09-28 23:08:30|87344.7|87294.7|87345.1|87295.1|87346.2|87296.2|87341.8|87291.8|33
1632870520000|2021-09-28 23:08:40|87344.7|87294.7|87350.1|87300.1|87350.1|87300.1|87344.7|87294.7|24
1632870530000|2021-09-28 23:08:50|87350.6|87300.6|87351.3|87301.3|87351.4|87301.4|87349.9|87299.9|17
1632870540000|2021-09-28 23:09:00|87351.1|87301.1|87351.3|87301.3|87351.6|87301.6|87350.4|87300.4|21
1632870550000|2021-09-28 23:09:10|87351.1|87301.1|87348.2|87298.2|87351.5|87301.5|87347|87297|14
1632870560000|2021-09-28 23:09:20|87348.6|87298.6|87350.7|87300.7|87350.7|87300.7|87347.8|87297.8|10
1632870570000|2021-09-28 23:09:30|87350.6|87300.6|87349.3|87299.3|87351.9|87301.9|87348.1|87298.1|12
1632870580000|2021-09-28 23:09:40|87351.3|87301.3|87352|87302|87352.4|87302.4|87351|87301|7
1632870590000|2021-09-28 23:09:50|87351.5|87301.5|87351.3|87301.3|87352.6|87302.6|87351.2|87301.2|8
1632870600000|2021-09-28 23:10:00|87350.9|87300.9|87351.3|87301.3|87351.7|87301.7|87350.3|87300.3|11
1632870610000|2021-09-28 23:10:10|87350.3|87300.3|87347.2|87297.2|87350.5|87300.5|87345.4|87295.4|27
1632870620000|2021-09-28 23:10:20|87348.5|87298.5|87350.5|87300.5|87352.6|87302.6|87347.7|87297.7|25
1632870630000|2021-09-28 23:10:30|87351.4|87301.4|87353.2|87303.2|87353.2|87303.2|87346.4|87296.4|14
1632870640000|2021-09-28 23:10:40|87353|87303|87352.6|87302.6|87353.2|87303.2|87350.8|87300.8|15
1632870650000|2021-09-28 23:10:50|87352.2|87302.2|87351.6|87301.6|87352.7|87302.7|87351.5|87301.5|13
1632870660000|2021-09-28 23:11:00|87352.1|87302.1|87347|87297|87352.1|87302.1|87347|87297|33
1632870670000|2021-09-28 23:11:10|87349.2|87299.2|87350.2|87300.2|87351.4|87301.4|87349.2|87299.2|5
1632870680000|2021-09-28 23:11:20|87346.6|87296.6|87348.6|87298.6|87351.2|87301.2|87344.4|87294.4|17
1632870690000|2021-09-28 23:11:30|87348.5|87298.5|87354.4|87304.4|87355.2|87305.2|87348.5|87298.5|24
1632870700000|2021-09-28 23:11:40|87354.6|87304.6|87355.7|87305.7|87356.4|87306.4|87354.1|87304.1|24
1632870710000|2021-09-28 23:11:50|87355.4|87305.4|87354.5|87304.5|87355.5|87305.5|87354.5|87304.5|10
1632870720000|2021-09-28 23:12:00|87354.6|87304.6|87351.1|87301.1|87355.2|87305.2|87350.3|87300.3|14
1632870730000|2021-09-28 23:12:10|87351.7|87301.7|87351.2|87301.2|87353.5|87303.5|87349.5|87299.5|24
1632870740000|2021-09-28 23:12:20|87351.1|87301.1|87355.9|87305.9|87356.2|87306.2|87351.1|87301.1|8
1632870750000|2021-09-28 23:12:30|87355.6|87305.6|87354.3|87304.3|87355.6|87305.6|87352.6|87302.6|7
1632870760000|2021-09-28 23:12:40|87354.2|87304.2|87353.8|87303.8|87354.5|87304.5|87353.8|87303.8|5
1632870770000|2021-09-28 23:12:50|87353.2|87303.2|87353.7|87303.7|87354.7|87304.7|87353.1|87303.1|8
1632870780000|2021-09-28 23:13:00|87354|87304|87352.6|87302.6|87354|87304|87352.6|87302.6|7
1632870790000|2021-09-28 23:13:10|87354.1|87304.1|87354.5|87304.5|87355.4|87305.4|87354.1|87304.1|12
1632870800000|2021-09-28 23:13:20|87354.3|87304.3|87358.7|87308.7|87359.4|87309.4|87354.3|87304.3|25
1632870810000|2021-09-28 23:13:30|87358.5|87308.5|87364.5|87314.5|87366.3|87316.3|87358.2|87308.2|35
1632870820000|2021-09-28 23:13:40|87364.7|87314.7|87366.1|87316.1|87366.4|87316.4|87364.5|87314.5|14
1632870830000|2021-09-28 23:13:50|87366.3|87316.3|87366.2|87316.2|87366.4|87316.4|87365.6|87315.6|7
1632870840000|2021-09-28 23:14:00|87365.9|87315.9|87362.7|87312.7|87365.9|87315.9|87360.3|87310.3|15
1632870850000|2021-09-28 23:14:10|87362.3|87312.3|87361.5|87311.5|87366.2|87316.2|87359.5|87309.5|19
1632870860000|2021-09-28 23:14:20|87363|87313|87364.3|87314.3|87366.3|87316.3|87360.9|87310.9|17
1632870870000|2021-09-28 23:14:30|87364|87314|87351.9|87301.9|87364.2|87314.2|87351.8|87301.8|29
1632870880000|2021-09-28 23:14:40|87352.4|87302.4|87350.7|87300.7|87352.4|87302.4|87350.3|87300.3|19
1632870890000|2021-09-28 23:14:50|87351.5|87301.5|87347.8|87297.8|87351.6|87301.6|87347.7|87297.7|31
1632870900000|2021-09-28 23:15:00|87348.1|87298.1|87348.6|87298.6|87348.8|87298.8|87347.4|87297.4|20
1632870910000|2021-09-28 23:15:10|87348.1|87298.1|87349.6|87299.6|87359.6|87299.8|87345.8|87287.3|29
1632870920000|2021-09-28 23:15:20|87349.4|87299.4|87349|87299|87349.5|87299.5|87348|87298|11
1632870930000|2021-09-28 23:15:30|87348.4|87298.4|87348.8|87298.8|87349.3|87299.3|87348.4|87298.4|7
1632870940000|2021-09-28 23:15:40|87349.3|87299.3|87349.6|87299.6|87349.9|87299.9|87348.9|87298.9|18
1632870950000|2021-09-28 23:15:50|87347.4|87297.4|87349.1|87299.1|87349.6|87299.6|87347.2|87297.2|6
1632870960000|2021-09-28 23:16:00|87349.7|87299.7|87349.8|87299.8|87350.4|87300.4|87349.5|87299.5|15
1632870970000|2021-09-28 23:16:10|87350.2|87300.2|87350.3|87300.3|87350.5|87300.5|87349.6|87299.6|11
1632870980000|2021-09-28 23:16:20|87346.8|87296.8|87349.1|87299.1|87349.1|87299.1|87346.7|87296.7|14
1632870990000|2021-09-28 23:16:30|87348.4|87298.4|87348|87298|87350.1|87300.1|87348|87298|8
1632871000000|2021-09-28 23:16:40|87348.7|87298.7|87348.4|87298.4|87349.3|87299.3|87347.1|87297.1|16
1632871010000|2021-09-28 23:16:50|87348.2|87298.2|87348.4|87298.4|87348.7|87298.7|87348.1|87298.1|14
1632871020000|2021-09-28 23:17:00|87347.9|87297.9|87348.8|87298.8|87350|87300|87347.8|87297.8|16
1632871030000|2021-09-28 23:17:10|87349.1|87299.1|87353.7|87303.7|87354|87304|87349.1|87299.1|30
1632871040000|2021-09-28 23:17:20|87353.4|87303.4|87354.7|87304.7|87356.7|87306.7|87353|87303|16
1632871050000|2021-09-28 23:17:30|87354.8|87304.8|87353.2|87303.2|87355.5|87305.5|87351.3|87301.3|17
1632871060000|2021-09-28 23:17:40|87353.4|87303.4|87353.6|87303.6|87355|87305|87353|87303|15
1632871070000|2021-09-28 23:17:50|87353.4|87303.4|87352.7|87302.7|87353.7|87303.7|87351.4|87301.4|26
1632871080000|2021-09-28 23:18:00|87353.1|87303.1|87349.9|87299.9|87353.1|87303.1|87348.6|87298.6|37
1632871090000|2021-09-28 23:18:10|87351.5|87301.5|87347|87297|87351.5|87301.5|87346.7|87296.7|19
1632871100000|2021-09-28 23:18:20|87346.8|87296.8|87347.4|87297.4|87348.3|87298.3|87346.8|87296.8|12
1632871110000|2021-09-28 23:18:30|87346.8|87296.8|87345.8|87295.8|87347.4|87297.4|87344.8|87294.8|25
1632871120000|2021-09-28 23:18:40|87345.3|87295.3|87344|87294|87345.5|87295.5|87341.4|87291.4|24
1632871130000|2021-09-28 23:18:50|87343.8|87293.8|87345.9|87295.9|87346.2|87296.2|87343.8|87293.8|32
1632871140000|2021-09-28 23:19:00|87345.7|87295.7|87343.1|87293.1|87345.7|87295.7|87343.1|87293.1|10
1632871150000|2021-09-28 23:19:10|87343.4|87293.4|87346.5|87296.5|87347.2|87297.2|87342.2|87292.2|34
1632871160000|2021-09-28 23:19:20|87346.4|87296.4|87347.6|87297.6|87348.4|87298.4|87346.3|87296.3|10
1632871170000|2021-09-28 23:19:30|87342.6|87292.6|87346.1|87296.1|87348.9|87298.9|87342.6|87292.6|23
1632871180000|2021-09-28 23:19:40|87346.7|87296.7|87349.5|87299.5|87349.6|87299.6|87346.7|87296.7|13
1632871190000|2021-09-28 23:19:50|87349.7|87299.7|87353.6|87303.6|87353.7|87303.7|87349.6|87299.6|26
1632871200000|2021-09-28 23:20:00|87353.4|87303.4|87355.5|87305.5|87355.8|87305.8|87351.6|87301.6|30
1632871210000|2021-09-28 23:20:10|87354.3|87304.3|87354.3|87304.3|87354.9|87304.9|87354.1|87304.1|13
1632871220000|2021-09-28 23:20:20|87354.5|87304.5|87342|87292|87354.8|87304.8|87342|87292|27
1632871230000|2021-09-28 23:20:30|87340.7|87290.7|87330.9|87280.9|87340.8|87290.8|87330.1|87280.1|41
1632871240000|2021-09-28 23:20:40|87331.1|87281.1|87331.1|87281.1|87331.5|87281.5|87330.1|87280.1|16
1632871250000|2021-09-28 23:20:50|87330.6|87280.6|87336.3|87286.3|87336.3|87286.3|87330.6|87280.6|15
1632871260000|2021-09-28 23:21:00|87336.4|87286.4|87336.6|87286.6|87337.7|87287.7|87336.4|87286.4|16
1632871270000|2021-09-28 23:21:10|87336.7|87286.7|87340.6|87290.6|87341.1|87291.1|87336.7|87286.7|30
1632871280000|2021-09-28 23:21:20|87340.4|87290.4|87339.8|87289.8|87340.8|87290.8|87339.3|87289.3|18
1632871290000|2021-09-28 23:21:30|87340|87290|87339.2|87289.2|87340|87290|87338.6|87288.6|11
1632871300000|2021-09-28 23:21:40|87340.4|87290.4|87340|87290|87340.4|87290.4|87339.9|87289.9|4
1632871310000|2021-09-28 23:21:50|87340.3|87290.3|87340.1|87290.1|87340.5|87290.5|87340.1|87290.1|5
1632871320000|2021-09-28 23:22:00|87337.2|87287.2|87339|87289|87339|87289|87337.2|87287.2|11
1632871330000|2021-09-28 23:22:10|87339.2|87289.2|87341.4|87291.4|87342.7|87292.7|87339.1|87289.1|19
1632871340000|2021-09-28 23:22:20|87342|87292|87341.9|87291.9|87342.1|87292.1|87341.9|87291.9|7
1632871350000|2021-09-28 23:22:30|87342|87292|87341.5|87291.5|87342.1|87292.1|87341.1|87291.1|13
1632871360000|2021-09-28 23:22:40|87341.4|87291.4|87342.8|87292.8|87342.8|87292.8|87341.4|87291.4|7
1632871370000|2021-09-28 23:22:50|87342.5|87292.5|87347.7|87297.7|87349|87299|87340.9|87290.9|23
1632871380000|2021-09-28 23:23:00|87347.4|87297.4|87354.1|87304.1|87354.7|87304.7|87347.2|87297.2|48
1632871390000|2021-09-28 23:23:10|87354.3|87304.3|87353.8|87303.8|87354.5|87304.5|87353.6|87303.6|15
1632871400000|2021-09-28 23:23:20|87354.2|87304.2|87353.4|87303.4|87354.2|87304.2|87352.4|87302.4|18
1632871410000|2021-09-28 23:23:30|87353|87303|87349|87299|87355.1|87305.1|87348.4|87298.4|45
1632871420000|2021-09-28 23:23:40|87348.4|87298.4|87349.9|87299.9|87349.9|87299.9|87348|87298|14
1632871430000|2021-09-28 23:23:50|87349.7|87299.7|87349.4|87299.4|87349.8|87299.8|87349.1|87299.1|8
1632871440000|2021-09-28 23:24:00|87349.6|87299.6|87349.8|87299.8|87351.5|87301.5|87348.7|87298.7|25
1632871450000|2021-09-28 23:24:10|87349.9|87299.9|87349.7|87299.7|87350.6|87300.6|87349.5|87299.5|17
1632871460000|2021-09-28 23:24:20|87349.5|87299.5|87349.9|87299.9|87350.6|87300.6|87349.5|87299.5|4
1632871470000|2021-09-28 23:24:30|87349.7|87299.7|87350.3|87300.3|87350.8|87300.8|87349.7|87299.7|8
1632871480000|2021-09-28 23:24:40|87351.1|87301.1|87351|87301|87351.7|87301.7|87350.2|87300.2|15
1632871490000|2021-09-28 23:24:50|87350.6|87300.6|87350.2|87300.2|87351.1|87301.1|87349.1|87299.1|12
1632871500000|2021-09-28 23:25:00|87350.6|87300.6|87350.9|87300.9|87351.8|87301.8|87350|87300|21
1632871510000|2021-09-28 23:25:10|87350.2|87300.2|87349.4|87299.4|87350.4|87300.4|87349.1|87299.1|16
1632871520000|2021-09-28 23:25:20|87349.3|87299.3|87350.1|87300.1|87351.8|87301.8|87348.9|87298.9|12
1632871530000|2021-09-28 23:25:30|87349.8|87299.8|87349.9|87299.9|87350.4|87300.4|87349.3|87299.3|11
1632871540000|2021-09-28 23:25:40|87350.3|87300.3|87350.9|87300.9|87351|87301|87349.7|87299.7|22
1632871550000|2021-09-28 23:25:50|87351.2|87301.2|87353.5|87303.5|87356.6|87306.6|87351.2|87301.2|49
1632871560000|2021-09-28 23:26:00|87353.4|87303.4|87355.3|87305.3|87355.4|87305.4|87351.1|87301.1|28
1632871570000|2021-09-28 23:26:10|87354.9|87304.9|87352.7|87302.7|87355.5|87305.5|87352.7|87302.7|16
1632871580000|2021-09-28 23:26:20|87352.8|87302.8|87355|87305|87355.3|87305.3|87352.7|87302.7|30
1632871590000|2021-09-28 23:26:30|87354.9|87304.9|87349.3|87299.3|87355.2|87305.2|87349.3|87299.3|29
1632871600000|2021-09-28 23:26:40|87349.4|87299.4|87351.1|87301.1|87351.3|87301.3|87348.6|87298.6|29
1632871610000|2021-09-28 23:26:50|87350.2|87300.2|87352.1|87302.1|87352.1|87302.1|87350.2|87300.2|30
1632871620000|2021-09-28 23:27:00|87351.9|87301.9|87352.8|87302.8|87353.3|87303.3|87351.9|87301.9|16
1632871630000|2021-09-28 23:27:10|87353.1|87303.1|87354.8|87304.8|87355.6|87305.6|87351.4|87301.4|38
1632871640000|2021-09-28 23:27:20|87355|87305|87353.8|87303.8|87356|87306|87353.8|87303.8|17
1632871650000|2021-09-28 23:27:30|87353.7|87303.7|87355.3|87305.3|87355.5|87305.5|87353.7|87303.7|8
1632871660000|2021-09-28 23:27:40|87354.6|87304.6|87354.1|87304.1|87354.8|87304.8|87354|87304|14
1632871670000|2021-09-28 23:27:50|87356.1|87306.1|87356.7|87306.7|87357.3|87307.3|87356|87306|9
1632871680000|2021-09-28 23:28:00|87356.4|87306.4|87361|87311|87364.3|87314.3|87356.4|87306.4|46
1632871690000|2021-09-28 23:28:10|87361.1|87311.1|87362|87312|87363.9|87313.9|87361.1|87311.1|35
1632871700000|2021-09-28 23:28:20|87362.3|87312.3|87361.6|87311.6|87362.3|87312.3|87361.4|87311.4|19
1632871710000|2021-09-28 23:28:30|87361.5|87311.5|87362.5|87312.5|87362.5|87312.5|87358.1|87308.1|51
1632871720000|2021-09-28 23:28:40|87362|87312|87362.7|87312.7|87363.5|87313.5|87360.9|87310.9|34
1632871730000|2021-09-28 23:28:50|87361.8|87311.8|87363.3|87313.3|87364.1|87314.1|87361.8|87311.8|28
1632871740000|2021-09-28 23:29:00|87363.2|87313.2|87363.5|87313.5|87363.8|87313.8|87362.6|87312.6|26
1632871750000|2021-09-28 23:29:10|87363.4|87313.4|87363.5|87313.5|87363.9|87313.9|87363.4|87313.4|9
1632871760000|2021-09-28 23:29:20|87363.9|87313.9|87365.6|87315.6|87365.7|87315.7|87363.4|87313.4|25
1632871770000|2021-09-28 23:29:30|87365.5|87315.5|87367.8|87317.8|87368.6|87318.6|87363.9|87313.9|32
1632871780000|2021-09-28 23:29:40|87368.1|87318.1|87366.8|87316.8|87368.1|87318.1|87366.5|87316.5|38
1632871790000|2021-09-28 23:29:50|87367.3|87317.3|87364.9|87314.9|87368.3|87318.3|87364.5|87314.5|48
1632871800000|2021-09-28 23:30:00|87364.8|87314.8|87370.9|87320.9|87371.7|87321.7|87364.3|87314.3|41
1632871810000|2021-09-28 23:30:10|87371|87321|87381.1|87331.1|87382.1|87332.1|87371|87321|54
1632871820000|2021-09-28 23:30:20|87381.4|87331.4|87382.4|87332.4|87382.9|87332.9|87379.7|87329.7|45
1632871830000|2021-09-28 23:30:30|87382.3|87332.3|87378.7|87328.7|87382.3|87332.3|87378.4|87328.4|37
1632871840000|2021-09-28 23:30:40|87378.9|87328.9|87378.2|87328.2|87380.4|87330.4|87377.1|87327.1|24
1632871850000|2021-09-28 23:30:50|87377.4|87327.4|87379.5|87329.5|87381.5|87331.5|87374.5|87324.5|31
1632871860000|2021-09-28 23:31:00|87379.8|87329.8|87374.7|87324.7|87381.6|87331.6|87374.7|87324.7|34
1632871870000|2021-09-28 23:31:10|87375.2|87325.2|87363.1|87313.1|87375.8|87325.8|87362.5|87312.5|47
1632871880000|2021-09-28 23:31:20|87360.7|87310.7|87362.5|87312.5|87363.6|87313.6|87360.7|87310.7|35
1632871890000|2021-09-28 23:31:30|87362.3|87312.3|87359.4|87309.4|87362.5|87312.5|87359.1|87309.1|24
1632871900000|2021-09-28 23:31:40|87359.7|87309.7|87358.9|87308.9|87360.4|87310.4|87357|87307|21
1632871910000|2021-09-28 23:31:50|87358.1|87308.1|87357.6|87307.6|87358.2|87308.2|87357.5|87307.5|12
1632871920000|2021-09-28 23:32:00|87357.5|87307.5|87358|87308|87360.2|87310.2|87357.3|87307.3|13
1632871930000|2021-09-28 23:32:10|87358.1|87308.1|87358.8|87308.8|87359.5|87309.5|87358|87308|18
1632871940000|2021-09-28 23:32:20|87358.7|87308.7|87359.7|87309.7|87359.7|87309.7|87356.8|87306.8|16
1632871950000|2021-09-28 23:32:30|87359.3|87309.3|87358.3|87308.3|87360.3|87310.3|87358.3|87308.3|11
1632871960000|2021-09-28 23:32:40|87358.4|87308.4|87359.3|87309.3|87359.3|87309.3|87358.1|87308.1|21
1632871970000|2021-09-28 23:32:50|87358.9|87308.9|87357.9|87307.9|87359.9|87309.9|87357.9|87307.9|21
1632871980000|2021-09-28 23:33:00|87358.1|87308.1|87358.4|87308.4|87358.4|87308.4|87358|87308|7
1632871990000|2021-09-28 23:33:10|87358|87308|87353.7|87303.7|87358.3|87308.3|87353.3|87303.3|14
1632872000000|2021-09-28 23:33:20|87354|87304|87356.1|87306.1|87356.1|87306.1|87353.9|87303.9|12
1632872010000|2021-09-28 23:33:30|87356.2|87306.2|87357.2|87307.2|87358.4|87308.4|87353.8|87303.8|29
1632872020000|2021-09-28 23:33:40|87357.5|87307.5|87370.3|87320.3|87370.3|87320.3|87357.5|87307.5|54
1632872030000|2021-09-28 23:33:50|87372.2|87322.2|87372.6|87322.6|87372.6|87322.6|87371.5|87321.5|13
1632872040000|2021-09-28 23:34:00|87372.2|87322.2|87371.5|87321.5|87372.3|87322.3|87370.7|87320.7|17
1632872050000|2021-09-28 23:34:10|87371.6|87321.6|87372.8|87322.8|87372.8|87322.8|87371.4|87321.4|5
1632872060000|2021-09-28 23:34:20|87372.7|87322.7|87375|87325|87375.2|87325.2|87371.6|87321.6|29
1632872070000|2021-09-28 23:34:30|87374.5|87324.5|87374.8|87324.8|87376.8|87326.8|87373.8|87323.8|14
1632872080000|2021-09-28 23:34:40|87375.8|87325.8|87379.6|87329.6|87379.6|87329.6|87375.7|87325.7|29
1632872090000|2021-09-28 23:34:50|87378.6|87328.6|87385.9|87335.9|87386|87336|87378.6|87328.6|43
1632872100000|2021-09-28 23:35:00|87384.9|87334.9|87385.7|87335.7|87386.4|87336.4|87384.2|87334.2|24
1632872110000|2021-09-28 23:35:10|87386|87336|87389.3|87339.3|87391.5|87341.5|87385.7|87335.7|29
1632872120000|2021-09-28 23:35:20|87389.6|87339.6|87389.2|87339.2|87391.4|87341.4|87389|87339|21
1632872130000|2021-09-28 23:35:30|87390.1|87340.1|87388.5|87338.5|87390.1|87340.1|87388.5|87338.5|24
1632872140000|2021-09-28 23:35:40|87388.7|87338.7|87385|87335|87388.7|87338.7|87384.4|87334.4|28
1632872150000|2021-09-28 23:35:50|87385.1|87335.1|87379.6|87329.6|87385.1|87335.1|87379.4|87329.4|32
1632872160000|2021-09-28 23:36:00|87379.4|87329.4|87379.5|87329.5|87380.7|87330.7|87379.4|87329.4|16
1632872170000|2021-09-28 23:36:10|87379.7|87329.7|87380.5|87330.5|87383|87333|87379.7|87329.7|31
1632872180000|2021-09-28 23:36:20|87380.8|87330.8|87382.6|87332.6|87382.7|87332.7|87380.8|87330.8|26
1632872190000|2021-09-28 23:36:30|87382.4|87332.4|87379.5|87329.5|87382.4|87332.4|87378.6|87328.6|23
1632872200000|2021-09-28 23:36:40|87379.4|87329.4|87380.1|87330.1|87381.5|87331.5|87379.4|87329.4|20
1632872210000|2021-09-28 23:36:50|87380.4|87330.4|87380.8|87330.8|87381.3|87331.3|87380.3|87330.3|12
1632872220000|2021-09-28 23:37:00|87380.9|87330.9|87378.7|87328.7|87381.2|87331.2|87378.3|87328.3|9
1632872230000|2021-09-28 23:37:10|87378.6|87328.6|87380.1|87330.1|87380.1|87330.1|87378.4|87328.4|18
1632872240000|2021-09-28 23:37:20|87378.4|87328.4|87379.9|87329.9|87380.2|87330.2|87378.4|87328.4|9
1632872250000|2021-09-28 23:37:30|87380.1|87330.1|87379.8|87329.8|87380.7|87330.7|87379.5|87329.5|21
1632872260000|2021-09-28 23:37:40|87379.9|87329.9|87375.3|87325.3|87379.9|87329.9|87374.3|87324.3|28
1632872270000|2021-09-28 23:37:50|87375.2|87325.2|87374.6|87324.6|87376.7|87326.7|87374.4|87324.4|19
1632872280000|2021-09-28 23:38:00|87374.5|87324.5|87375|87325|87375.1|87325.1|87373.5|87323.5|15
1632872290000|2021-09-28 23:38:10|87374.6|87324.6|87364.6|87314.6|87374.7|87324.7|87363.2|87313.2|45
1632872300000|2021-09-28 23:38:20|87363.7|87313.7|87366.9|87316.9|87367|87317|87362.6|87312.6|34
1632872310000|2021-09-28 23:38:30|87367.3|87317.3|87367.5|87317.5|87368|87318|87367|87317|16
1632872320000|2021-09-28 23:38:40|87367.9|87317.9|87366.2|87316.2|87367.9|87317.9|87366.2|87316.2|8
1632872330000|2021-09-28 23:38:50|87366.3|87316.3|87368.3|87318.3|87368.3|87318.3|87366.3|87316.3|12
1632872340000|2021-09-28 23:39:00|87368.1|87318.1|87368.8|87318.8|87369.2|87319.2|87368.1|87318.1|17
1632872350000|2021-09-28 23:39:10|87368.2|87318.2|87370.4|87320.4|87370.4|87320.4|87365.8|87315.8|17
1632872360000|2021-09-28 23:39:20|87368.7|87318.7|87370.2|87320.2|87370.7|87320.7|87368.7|87318.7|23
1632872370000|2021-09-28 23:39:30|87369.8|87319.8|87369.8|87319.8|87370.5|87320.5|87369.5|87319.5|20
1632872380000|2021-09-28 23:39:40|87369.5|87319.5|87368.3|87318.3|87369.8|87319.8|87368|87318|17
1632872390000|2021-09-28 23:39:50|87368|87318|87368.7|87318.7|87369.3|87319.3|87366.3|87316.3|26
1632872400000|2021-09-28 23:40:00|87368.4|87318.4|87370.7|87320.7|87370.7|87320.7|87368.4|87318.4|27
1632872410000|2021-09-28 23:40:10|87370.3|87320.3|87375.1|87325.1|87375.1|87325.1|87370.1|87320.1|21
1632872420000|2021-09-28 23:40:20|87374.9|87324.9|87369.7|87319.7|87375.4|87325.4|87369.1|87319.1|37
1632872430000|2021-09-28 23:40:30|87369.6|87319.6|87369.8|87319.8|87370|87320|87368.9|87318.9|22
1632872440000|2021-09-28 23:40:40|87369.5|87319.5|87368.1|87318.1|87370.6|87320.6|87367.8|87317.8|31
1632872450000|2021-09-28 23:40:50|87368.2|87318.2|87368.7|87318.7|87369.8|87319.8|87367|87317|41
1632872460000|2021-09-28 23:41:00|87368.5|87318.5|87368|87318|87368.5|87318.5|87367.2|87317.2|8
1632872470000|2021-09-28 23:41:10|87365.6|87315.6|87367.3|87317.3|87367.6|87317.6|87365.6|87315.6|18
1632872480000|2021-09-28 23:41:20|87367.4|87317.4|87366.6|87316.6|87367.7|87317.7|87365.8|87315.8|19
1632872490000|2021-09-28 23:41:30|87366.7|87316.7|87367.9|87317.9|87367.9|87317.9|87366.2|87316.2|15
1632872500000|2021-09-28 23:41:40|87368.4|87318.4|87368.8|87318.8|87370.3|87320.3|87364.9|87314.9|16
1632872510000|2021-09-28 23:41:50|87368.4|87318.4|87369.8|87319.8|87369.8|87319.8|87368.4|87318.4|17
1632872520000|2021-09-28 23:42:00|87368.9|87318.9|87364|87314|87369.5|87319.5|87363|87313|24
1632872530000|2021-09-28 23:42:10|87364.1|87314.1|87364.1|87314.1|87365.1|87315.1|87363.8|87313.8|16
1632872540000|2021-09-28 23:42:20|87363|87313|87365.5|87315.5|87365.6|87315.6|87363|87313|11
1632872550000|2021-09-28 23:42:30|87365.7|87315.7|87368.5|87318.5|87369.2|87319.2|87365.7|87315.7|23
1632872560000|2021-09-28 23:42:40|87368.2|87318.2|87371.4|87321.4|87371.8|87321.8|87368|87318|26
1632872570000|2021-09-28 23:42:50|87371.2|87321.2|87370.9|87320.9|87371.3|87321.3|87370.8|87320.8|8
1632872580000|2021-09-28 23:43:00|87371.8|87321.8|87370.5|87320.5|87372.3|87322.3|87370.4|87320.4|25
1632872590000|2021-09-28 23:43:10|87370.4|87320.4|87370.1|87320.1|87370.6|87320.6|87370.1|87320.1|9
1632872600000|2021-09-28 23:43:20|87371.7|87321.7|87370.9|87320.9|87371.9|87321.9|87370.5|87320.5|6
1632872610000|2021-09-28 23:43:30|87370.4|87320.4|87370.4|87320.4|87371.1|87321.1|87368.2|87318.2|11
1632872620000|2021-09-28 23:43:40|87369.8|87319.8|87369.6|87319.6|87371.4|87321.4|87369.3|87319.3|16
1632872630000|2021-09-28 23:43:50|87371.6|87321.6|87368.1|87318.1|87371.6|87321.6|87367.7|87317.7|13
1632872640000|2021-09-28 23:44:00|87367.7|87317.7|87369.3|87319.3|87369.3|87319.3|87367.7|87317.7|18
1632872650000|2021-09-28 23:44:10|87368.9|87318.9|87370.4|87320.4|87370.5|87320.5|87368|87318|8
1632872660000|2021-09-28 23:44:20|87369.9|87319.9|87368.5|87318.5|87370|87320|87367.6|87317.6|9
1632872670000|2021-09-28 23:44:30|87369.1|87319.1|87370.4|87320.4|87370.8|87320.8|87369.1|87319.1|9
1632872680000|2021-09-28 23:44:40|87370.3|87320.3|87368.8|87318.8|87370.3|87320.3|87367.4|87317.4|28
1632872690000|2021-09-28 23:44:50|87368.5|87318.5|87369.6|87319.6|87369.8|87319.8|87368.5|87318.5|12
1632872700000|2021-09-28 23:45:00|87368.2|87318.2|87351.6|87301.6|87368.2|87318.2|87350|87300|53
1632872710000|2021-09-28 23:45:10|87351.9|87301.9|87352.3|87302.3|87353|87303|87349.5|87299.5|39
1632872720000|2021-09-28 23:45:20|87352.1|87302.1|87358|87308|87358.2|87308.2|87351.9|87301.9|31
1632872730000|2021-09-28 23:45:30|87358.1|87308.1|87358.1|87308.1|87358.5|87308.5|87357.6|87307.6|22
1632872740000|2021-09-28 23:45:40|87359.1|87309.1|87357.8|87307.8|87359.1|87309.1|87357.2|87307.2|14
1632872750000|2021-09-28 23:45:50|87358.8|87308.8|87358.3|87308.3|87358.9|87308.9|87356.7|87306.7|22
1632872760000|2021-09-28 23:46:00|87358.4|87308.4|87353.3|87303.3|87358.5|87308.5|87352.5|87302.5|45
1632872770000|2021-09-28 23:46:10|87352.9|87302.9|87352.1|87302.1|87352.9|87302.9|87351.8|87301.8|9
1632872780000|2021-09-28 23:46:20|87351.9|87301.9|87352.4|87302.4|87352.4|87302.4|87348.9|87298.9|40
1632872790000|2021-09-28 23:46:30|87352.5|87302.5|87353|87303|87353.4|87303.4|87352.1|87302.1|13
1632872800000|2021-09-28 23:46:40|87351.7|87301.7|87353.1|87303.1|87353.3|87303.3|87351.7|87301.7|8
1632872810000|2021-09-28 23:46:50|87353.2|87303.2|87355.3|87305.3|87355.7|87305.7|87353.2|87303.2|21
1632872820000|2021-09-28 23:47:00|87355.4|87305.4|87355|87305|87355.5|87305.5|87354.5|87304.5|14
1632872830000|2021-09-28 23:47:10|87355.1|87305.1|87355|87305|87355.5|87305.5|87354.8|87304.8|9
1632872840000|2021-09-28 23:47:20|87354.5|87304.5|87349.9|87299.9|87355.8|87305.8|87349.7|87299.7|29
1632872850000|2021-09-28 23:47:30|87350.2|87300.2|87350.7|87300.7|87351.5|87301.5|87349.9|87299.9|32
1632872860000|2021-09-28 23:47:40|87351.4|87301.4|87349.9|87299.9|87351.4|87301.4|87349.7|87299.7|15
1632872870000|2021-09-28 23:47:50|87350.2|87300.2|87356.5|87306.5|87356.9|87306.9|87348.5|87298.5|41
1632872880000|2021-09-28 23:48:00|87357.5|87307.5|87355|87305|87358.3|87308.3|87354.2|87304.2|30
1632872890000|2021-09-28 23:48:10|87354.4|87304.4|87355.8|87305.8|87356.5|87306.5|87354.4|87304.4|11
1632872900000|2021-09-28 23:48:20|87355.4|87305.4|87360.8|87310.8|87361.1|87311.1|87355.1|87305.1|23
1632872910000|2021-09-28 23:48:30|87360|87310|87361|87311|87361.2|87311.2|87358.3|87308.3|19
1632872920000|2021-09-28 23:48:40|87361.2|87311.2|87359.3|87309.3|87362|87312|87359.2|87309.2|16
1632872930000|2021-09-28 23:48:50|87359.9|87309.9|87358.7|87308.7|87360.6|87310.6|87358.7|87308.7|17
1632872940000|2021-09-28 23:49:00|87358.4|87308.4|87358.7|87308.7|87359.9|87309.9|87358.4|87308.4|14
1632872950000|2021-09-28 23:49:10|87360.6|87310.6|87358.5|87308.5|87360.8|87310.8|87358|87308|19
1632872960000|2021-09-28 23:49:20|87359.8|87309.8|87358.9|87308.9|87359.8|87309.8|87356.9|87306.9|15
1632872970000|2021-09-28 23:49:30|87359.6|87309.6|87358.3|87308.3|87360.1|87310.1|87357.6|87307.6|15
1632872980000|2021-09-28 23:49:40|87358.9|87308.9|87358.8|87308.8|87359.2|87309.2|87357.2|87307.2|9
1632872990000|2021-09-28 23:49:50|87358.5|87308.5|87358.7|87308.7|87359.3|87309.3|87358.2|87308.2|11
1632873000000|2021-09-28 23:50:00|87355.7|87305.7|87356.1|87306.1|87356.8|87306.8|87355|87305|34
1632873010000|2021-09-28 23:50:10|87356.2|87306.2|87355.2|87305.2|87356.3|87306.3|87354.9|87304.9|23
1632873020000|2021-09-28 23:50:20|87355.3|87305.3|87352.4|87302.4|87355.8|87305.8|87351.1|87301.1|20
1632873030000|2021-09-28 23:50:30|87351.2|87301.2|87351.5|87301.5|87352.6|87302.6|87350.4|87300.4|15
1632873040000|2021-09-28 23:50:40|87352|87302|87352|87302|87352|87302|87350.9|87300.9|21
1632873050000|2021-09-28 23:50:50|87351.9|87301.9|87348.8|87298.8|87351.9|87301.9|87347.8|87297.8|28
1632873060000|2021-09-28 23:51:00|87348.7|87298.7|87347.8|87297.8|87348.7|87298.7|87346.6|87296.6|30
1632873070000|2021-09-28 23:51:10|87348.4|87298.4|87346.7|87296.7|87348.4|87298.4|87346.7|87296.7|20
1632873080000|2021-09-28 23:51:20|87346.5|87296.5|87348.5|87298.5|87348.9|87298.9|87346.5|87296.5|23
1632873090000|2021-09-28 23:51:30|87344.9|87294.9|87348.1|87298.1|87348.2|87298.2|87344.9|87294.9|21
1632873100000|2021-09-28 23:51:40|87347.9|87297.9|87348|87298|87348.6|87298.6|87347.1|87297.1|18
1632873110000|2021-09-28 23:51:50|87348.1|87298.1|87346.3|87296.3|87348.1|87298.1|87345.4|87295.4|23
1632873120000|2021-09-28 23:52:00|87346.5|87296.5|87346.7|87296.7|87347|87297|87346.1|87296.1|9
1632873130000|2021-09-28 23:52:10|87347.1|87297.1|87347.6|87297.6|87347.8|87297.8|87346.8|87296.8|15
1632873140000|2021-09-28 23:52:20|87347.4|87297.4|87350.1|87300.1|87351.6|87301.6|87347.4|87297.4|31
1632873150000|2021-09-28 23:52:30|87348.6|87298.6|87348.9|87298.9|87350.6|87300.6|87348.6|87298.6|24
1632873160000|2021-09-28 23:52:40|87350.5|87300.5|87347.1|87297.1|87351.4|87301.4|87347.1|87297.1|31
1632873170000|2021-09-28 23:52:50|87346.9|87296.9|87347|87297|87347.6|87297.6|87343.1|87293.1|13
1632873180000|2021-09-28 23:53:00|87346.9|87296.9|87348|87298|87348.2|87298.2|87345.7|87295.7|27
1632873190000|2021-09-28 23:53:10|87347.8|87297.8|87347.5|87297.5|87348.2|87298.2|87346.7|87296.7|13
1632873200000|2021-09-28 23:53:20|87347.6|87297.6|87346.9|87296.9|87347.9|87297.9|87345|87295|15
1632873210000|2021-09-28 23:53:30|87346.8|87296.8|87345.9|87295.9|87347.2|87297.2|87345.9|87295.9|13
1632873220000|2021-09-28 23:53:40|87346.3|87296.3|87346|87296|87346.5|87296.5|87345.3|87295.3|10
1632873230000|2021-09-28 23:53:50|87346.6|87296.6|87347|87297|87347.8|87297.8|87346.5|87296.5|14
1632873240000|2021-09-28 23:54:00|87347.1|87297.1|87346|87296|87347.8|87297.8|87344.6|87294.6|30
1632873250000|2021-09-28 23:54:10|87346.1|87296.1|87345.5|87295.5|87346.1|87296.1|87342.9|87292.9|13
1632873260000|2021-09-28 23:54:20|87344.5|87294.5|87346|87296|87346|87296|87344.3|87294.3|16
1632873270000|2021-09-28 23:54:30|87345.2|87295.2|87345.5|87295.5|87346.4|87296.4|87345.2|87295.2|9
1632873280000|2021-09-28 23:54:40|87343|87293|87348.7|87298.7|87348.9|87298.9|87343|87293|25
1632873290000|2021-09-28 23:54:50|87348.1|87298.1|87350.7|87300.7|87350.7|87300.7|87348.1|87298.1|15
1632873300000|2021-09-28 23:55:00|87350.5|87300.5|87346.7|87296.7|87350.5|87300.5|87345.6|87295.6|20
1632873310000|2021-09-28 23:55:10|87346.3|87296.3|87349.2|87299.2|87349.4|87299.4|87346.3|87296.3|15
1632873320000|2021-09-28 23:55:20|87349.3|87299.3|87347.7|87297.7|87349.4|87299.4|87347.7|87297.7|20
1632873330000|2021-09-28 23:55:30|87347.8|87297.8|87345.1|87295.1|87348|87298|87342.2|87292.2|15
1632873340000|2021-09-28 23:55:40|87345.2|87295.2|87347.1|87297.1|87347.7|87297.7|87345.2|87295.2|12
1632873350000|2021-09-28 23:55:50|87347|87297|87347|87297|87347.2|87297.2|87346.8|87296.8|9
1632873360000|2021-09-28 23:56:00|87347.1|87297.1|87345.6|87295.6|87348.3|87298.3|87345.1|87295.1|13
1632873370000|2021-09-28 23:56:10|87346.2|87296.2|87347.5|87297.5|87348.8|87298.8|87346.2|87296.2|7
1632873380000|2021-09-28 23:56:20|87347.3|87297.3|87346.6|87296.6|87348.4|87298.4|87343.9|87293.9|20
1632873390000|2021-09-28 23:56:30|87346.4|87296.4|87347|87297|87347.3|87297.3|87343.6|87293.6|41
1632873400000|2021-09-28 23:56:40|87346.8|87296.8|87349.5|87299.5|87349.5|87299.5|87346.8|87296.8|23
1632873410000|2021-09-28 23:56:50|87349.4|87299.4|87348.9|87298.9|87351.3|87301.3|87348.9|87298.9|20
1632873420000|2021-09-28 23:57:00|87349|87299|87349.8|87299.8|87350.4|87300.4|87348.7|87298.7|24
1632873430000|2021-09-28 23:57:10|87349.7|87299.7|87350.4|87300.4|87350.4|87300.4|87349.7|87299.7|14
1632873440000|2021-09-28 23:57:20|87350.7|87300.7|87349.9|87299.9|87352|87302|87348.8|87298.8|31
1632873450000|2021-09-28 23:57:30|87351.3|87301.3|87354.4|87304.4|87354.4|87304.4|87350.8|87300.8|16
1632873460000|2021-09-28 23:57:40|87353.9|87303.9|87352.4|87302.4|87353.9|87303.9|87349.8|87299.8|20
1632873470000|2021-09-28 23:57:50|87353.1|87303.1|87356.7|87306.7|87357.6|87307.6|87352.2|87302.2|33
1632873480000|2021-09-28 23:58:00|87356.8|87306.8|87357.1|87307.1|87357.5|87307.5|87356.2|87306.2|11
1632873490000|2021-09-28 23:58:10|87357.2|87307.2|87355.5|87305.5|87357.2|87307.2|87353.4|87303.4|11
1632873500000|2021-09-28 23:58:20|87355.4|87305.4|87356.3|87306.3|87357.5|87307.5|87354.1|87304.1|29
1632873510000|2021-09-28 23:58:30|87355.9|87305.9|87356.7|87306.7|87356.7|87306.7|87355.3|87305.3|17
1632873520000|2021-09-28 23:58:40|87354.9|87304.9|87358|87308|87359.8|87309.8|87354.9|87304.9|19
1632873530000|2021-09-28 23:58:50|87362.2|87312.2|87359.9|87309.9|87362.2|87312.2|87359.8|87309.8|15
1632873540000|2021-09-28 23:59:00|87360.5|87310.5|87353|87303|87360.5|87310.5|87353|87303|22
1632873550000|2021-09-28 23:59:10|87353.2|87303.2|87354.7|87304.7|87355|87305|87352.1|87302.1|13
1632873560000|2021-09-28 23:59:20|87354.6|87304.6|87348.6|87298.6|87355.3|87305.3|87348.6|87298.6|25
1632873570000|2021-09-28 23:59:30|87349.2|87299.2|87349.1|87299.1|87351.3|87301.3|87348.8|87298.8|20
1632873580000|2021-09-28 23:59:40|87349.8|87299.8|87347.3|87297.3|87349.8|87299.8|87346.2|87296.2|26
1632873590000|2021-09-28 23:59:50|87346.7|87296.7|87347|87297|87347.2|87297.2|87344.4|87294.4|25
1632873600000|2021-09-29 00:00:00|87346.9|87296.9|87330.4|87280.4|87348.5|87298.5|87330.4|87280.4|68
1632873610000|2021-09-29 00:00:10|87331.4|87281.4|87331.7|87281.7|87333.5|87283.5|87328.8|87278.8|45
1632873620000|2021-09-29 00:00:20|87331.9|87281.9|87332.1|87282.1|87334.5|87284.5|87330|87280|38
1632873630000|2021-09-29 00:00:30|87332.3|87282.3|87332.6|87282.6|87333.2|87283.2|87330.5|87280.5|38
1632873640000|2021-09-29 00:00:40|87332.4|87282.4|87330.5|87280.5|87333.5|87283.5|87327.4|87277.4|48
1632873650000|2021-09-29 00:00:50|87331.7|87281.7|87334.8|87284.8|87336.7|87286.7|87330.4|87280.4|53
1632873660000|2021-09-29 00:01:00|87335.6|87285.6|87343|87293|87343.6|87293.6|87334.8|87284.8|37
1632873670000|2021-09-29 00:01:10|87342.1|87292.1|87343.8|87293.8|87344|87294|87341.1|87291.1|29
1632873680000|2021-09-29 00:01:20|87343.6|87293.6|87337|87287|87344|87294|87330.6|87280.6|56
1632873690000|2021-09-29 00:01:30|87337.5|87287.5|87343.3|87293.3|87347.2|87297.2|87336.1|87286.1|44
1632873700000|2021-09-29 00:01:40|87342.8|87292.8|87354.6|87304.6|87355|87305|87342.7|87292.7|46
1632873710000|2021-09-29 00:01:50|87354.7|87304.7|87348.9|87298.9|87354.7|87304.7|87348.4|87298.4|28
1632873720000|2021-09-29 00:02:00|87349.4|87299.4|87352.5|87302.5|87353.4|87303.4|87349.1|87299.1|32
1632873730000|2021-09-29 00:02:10|87352.4|87302.4|87348.2|87298.2|87353.3|87303.3|87346.1|87296.1|49
1632873740000|2021-09-29 00:02:20|87345.6|87295.6|87345.3|87295.3|87347.3|87297.3|87342.1|87292.1|45
1632873750000|2021-09-29 00:02:30|87345.6|87295.6|87345.4|87295.4|87345.9|87295.9|87344.9|87294.9|28
1632873760000|2021-09-29 00:02:40|87345.7|87295.7|87342.9|87292.9|87345.8|87295.8|87341.9|87291.9|27
1632873770000|2021-09-29 00:02:50|87342.8|87292.8|87343.4|87293.4|87344.2|87294.2|87342.3|87292.3|33
1632873780000|2021-09-29 00:03:00|87341.2|87291.2|87334.6|87284.6|87343.9|87293.9|87331.7|87281.7|58
1632873790000|2021-09-29 00:03:10|87334.2|87284.2|87333.4|87283.4|87336.3|87286.3|87332.6|87282.6|36
1632873800000|2021-09-29 00:03:20|87333.8|87283.8|87332|87282|87333.8|87283.8|87329|87279|38
1632873810000|2021-09-29 00:03:30|87332.3|87282.3|87331.3|87281.3|87333.2|87283.2|87330.9|87280.9|35
1632873820000|2021-09-29 00:03:40|87331.2|87281.2|87321.5|87271.5|87331.2|87281.2|87319.9|87269.9|49
1632873830000|2021-09-29 00:03:50|87321.2|87271.2|87318.3|87268.3|87322.7|87272.7|87316.4|87266.4|40
1632873840000|2021-09-29 00:04:00|87318.1|87268.1|87326.4|87276.4|87327|87277|87317.8|87267.8|53
1632873850000|2021-09-29 00:04:10|87325|87275|87331.8|87281.8|87334.4|87284.4|87325|87275|48
1632873860000|2021-09-29 00:04:20|87331.7|87281.7|87325.5|87275.5|87331.9|87281.9|87324.7|87274.7|47
1632873870000|2021-09-29 00:04:30|87326.5|87276.5|87329.2|87279.2|87329.8|87279.8|87326|87276|37
1632873880000|2021-09-29 00:04:40|87329.7|87279.7|87335.4|87285.4|87335.8|87285.8|87329.4|87279.4|45
1632873890000|2021-09-29 00:04:50|87334.7|87284.7|87336.2|87286.2|87337.5|87287.5|87333.1|87283.1|30
1632873900000|2021-09-29 00:05:00|87335.8|87285.8|87329.8|87279.8|87338.6|87288.6|87322.1|87272.1|59
1632873910000|2021-09-29 00:05:10|87329.5|87279.5|87333.7|87283.7|87333.7|87283.7|87328.9|87278.9|35
1632873920000|2021-09-29 00:05:20|87333.4|87283.4|87330.4|87280.4|87333.9|87283.9|87329.4|87279.4|36
1632873930000|2021-09-29 00:05:30|87330.2|87280.2|87327.9|87277.9|87330.2|87280.2|87325.9|87275.9|30
1632873940000|2021-09-29 00:05:40|87327.3|87277.3|87322.1|87272.1|87330|87280|87320.7|87270.7|44
1632873950000|2021-09-29 00:05:50|87319.5|87269.5|87314.9|87264.9|87321.3|87271.3|87313.8|87263.8|39
1632873960000|2021-09-29 00:06:00|87315|87265|87321|87271|87321|87271|87315|87265|31
1632873970000|2021-09-29 00:06:10|87320.9|87270.9|87329.6|87279.6|87329.6|87279.6|87320.9|87270.9|51
1632873980000|2021-09-29 00:06:20|87329.9|87279.9|87326.2|87276.2|87329.9|87279.9|87324.4|87274.4|49
1632873990000|2021-09-29 00:06:30|87326.3|87276.3|87326.8|87276.8|87328.2|87278.2|87325.8|87275.8|35
1632874000000|2021-09-29 00:06:40|87327.7|87277.7|87328.3|87278.3|87328.3|87278.3|87326.1|87276.1|36
1632874010000|2021-09-29 00:06:50|87328.2|87278.2|87332|87282|87332|87282|87327|87277|45
1632874020000|2021-09-29 00:07:00|87331.9|87281.9|87327.7|87277.7|87332.2|87282.2|87325.4|87275.4|32
1632874030000|2021-09-29 00:07:10|87327.5|87277.5|87340.7|87290.7|87342.3|87292.3|87327.5|87277.5|62
1632874040000|2021-09-29 00:07:20|87340|87290|87341.3|87291.3|87342.6|87292.6|87339.9|87289.9|27
1632874050000|2021-09-29 00:07:30|87341.4|87291.4|87340.2|87290.2|87342.2|87292.2|87339|87289|32
1632874060000|2021-09-29 00:07:40|87339.3|87289.3|87342|87292|87344.5|87294.5|87339.2|87289.2|30
1632874070000|2021-09-29 00:07:50|87343.3|87293.3|87346.2|87296.2|87348.4|87298.4|87341.8|87291.8|47
1632874080000|2021-09-29 00:08:00|87346.4|87296.4|87349.8|87299.8|87352.1|87302.1|87346.4|87296.4|37
1632874090000|2021-09-29 00:08:10|87349.7|87299.7|87348.4|87298.4|87349.8|87299.8|87347|87297|11
1632874100000|2021-09-29 00:08:20|87348.3|87298.3|87331|87281|87348.5|87298.5|87328.6|87278.6|45
1632874110000|2021-09-29 00:08:30|87330.9|87280.9|87331.5|87281.5|87333.1|87283.1|87330.1|87280.1|31
1632874120000|2021-09-29 00:08:40|87330.7|87280.7|87331.6|87281.6|87331.9|87281.9|87329.9|87279.9|21
1632874130000|2021-09-29 00:08:50|87330.4|87280.4|87330.9|87280.9|87330.9|87280.9|87329.3|87279.3|18
1632874140000|2021-09-29 00:09:00|87330.8|87280.8|87333.9|87283.9|87333.9|87283.9|87330.4|87280.4|19
1632874150000|2021-09-29 00:09:10|87333.6|87283.6|87332.9|87282.9|87333.6|87283.6|87329.9|87279.9|31
1632874160000|2021-09-29 00:09:20|87332.5|87282.5|87332.2|87282.2|87334.4|87284.4|87329.1|87279.1|46
1632874170000|2021-09-29 00:09:30|87332.4|87282.4|87328.9|87278.9|87332.4|87282.4|87328.5|87278.5|25
1632874180000|2021-09-29 00:09:40|87328.8|87278.8|87331|87281|87331.2|87281.2|87326|87276|43
1632874190000|2021-09-29 00:09:50|87331.4|87281.4|87333.3|87283.3|87333.3|87283.3|87329.9|87279.9|23
1632874200000|2021-09-29 00:10:00|87332.9|87282.9|87332.8|87282.8|87333.4|87283.4|87330.8|87280.8|27
1632874210000|2021-09-29 00:10:10|87333.3|87283.3|87342.1|87292.1|87342.1|87292.1|87332.8|87282.8|40
1632874220000|2021-09-29 00:10:20|87341.9|87291.9|87343.4|87293.4|87343.9|87293.9|87340.8|87290.8|47
1632874230000|2021-09-29 00:10:30|87343.3|87293.3|87348|87298|87348|87298|87342.5|87292.5|34
1632874240000|2021-09-29 00:10:40|87348.8|87298.8|87357.4|87307.4|87359.8|87309.8|87348|87298|60
1632874250000|2021-09-29 00:10:50|87358.2|87308.2|87357.3|87307.3|87361.1|87311.1|87356|87306|61
1632874260000|2021-09-29 00:11:00|87357.2|87307.2|87353.6|87303.6|87357.2|87307.2|87352.5|87302.5|57
1632874270000|2021-09-29 00:11:10|87353.5|87303.5|87351.3|87301.3|87354.6|87304.6|87351|87301|42
1632874280000|2021-09-29 00:11:20|87351.1|87301.1|87352.7|87302.7|87353.6|87303.6|87350.8|87300.8|38
1632874290000|2021-09-29 00:11:30|87353.6|87303.6|87362.8|87312.8|87364.5|87314.5|87353.6|87303.6|45
1632874300000|2021-09-29 00:11:40|87363.6|87313.6|87365.1|87315.1|87366.1|87316.1|87363.1|87313.1|27
1632874310000|2021-09-29 00:11:50|87364.8|87314.8|87364.9|87314.9|87365|87315|87362.5|87312.5|30
1632874320000|2021-09-29 00:12:00|87365.6|87315.6|87362.5|87312.5|87365.6|87315.6|87362.2|87312.2|27
1632874330000|2021-09-29 00:12:10|87362.4|87312.4|87358.6|87308.6|87363.4|87313.4|87357.9|87307.9|33
1632874340000|2021-09-29 00:12:20|87359|87309|87361.2|87311.2|87361.5|87311.5|87359|87309|28
1632874350000|2021-09-29 00:12:30|87361.4|87311.4|87361.2|87311.2|87361.5|87311.5|87359.5|87309.5|13
1632874360000|2021-09-29 00:12:40|87359.6|87309.6|87353|87303|87359.6|87309.6|87348.2|87298.2|49
1632874370000|2021-09-29 00:12:50|87351.9|87301.9|87352.7|87302.7|87354.5|87304.5|87351.1|87301.1|43
1632874380000|2021-09-29 00:13:00|87352.5|87302.5|87349.5|87299.5|87353.6|87303.6|87346.5|87296.5|34
1632874390000|2021-09-29 00:13:10|87349.6|87299.6|87349.2|87299.2|87352.5|87302.5|87349|87299|28
1632874400000|2021-09-29 00:13:20|87349|87299|87339.5|87289.5|87349|87299|87336.7|87286.7|45
1632874410000|2021-09-29 00:13:30|87338.8|87288.8|87327.9|87277.9|87338.9|87288.9|87327.4|87277.4|43
1632874420000|2021-09-29 00:13:40|87328.7|87278.7|87328.7|87278.7|87330.5|87280.5|87328|87278|41
1632874430000|2021-09-29 00:13:50|87328.3|87278.3|87324.7|87274.7|87328.5|87278.5|87323.1|87273.1|32
1632874440000|2021-09-29 00:14:00|87324|87274|87324.6|87274.6|87326.9|87276.9|87324|87274|35
1632874450000|2021-09-29 00:14:10|87325.1|87275.1|87324.6|87274.6|87325.1|87275.1|87323|87273|27
1632874460000|2021-09-29 00:14:20|87324.8|87274.8|87324.7|87274.7|87326.5|87276.5|87324.2|87274.2|33
1632874470000|2021-09-29 00:14:30|87324.6|87274.6|87325.6|87275.6|87325.6|87275.6|87321.1|87271.1|46
1632874480000|2021-09-29 00:14:40|87325.8|87275.8|87333.4|87283.4|87333.4|87283.4|87323.5|87273.5|47
1632874490000|2021-09-29 00:14:50|87333.5|87283.5|87342.4|87292.4|87344.2|87294.2|87332.5|87282.5|52
1632874500000|2021-09-29 00:15:00|87342.6|87292.6|87345.8|87295.8|87345.8|87295.8|87339.8|87289.8|56
1632874510000|2021-09-29 00:15:10|87345.4|87295.4|87346.5|87296.5|87349.1|87299.1|87344.9|87294.9|39
1632874520000|2021-09-29 00:15:20|87346.3|87296.3|87349.5|87299.5|87349.5|87299.5|87345.8|87295.8|33
1632874530000|2021-09-29 00:15:30|87348.1|87298.1|87344.9|87294.9|87349.8|87299.8|87344.2|87294.2|39
1632874540000|2021-09-29 00:15:40|87345|87295|87331.3|87281.3|87345.4|87295.4|87330.5|87280.5|60
1632874550000|2021-09-29 00:15:50|87330.5|87280.5|87321.1|87271.1|87330.5|87280.5|87320|87270|59
1632874560000|2021-09-29 00:16:00|87321.6|87271.6|87314.1|87264.1|87322.9|87272.9|87312.1|87262.1|45
1632874570000|2021-09-29 00:16:10|87313.4|87263.4|87313.3|87263.3|87314|87264|87309.8|87259.8|45
1632874580000|2021-09-29 00:16:20|87313.2|87263.2|87310.6|87260.6|87313.6|87263.6|87309.4|87259.4|48
1632874590000|2021-09-29 00:16:30|87310.4|87260.4|87315.1|87265.1|87315.1|87265.1|87310.4|87260.4|32
1632874600000|2021-09-29 00:16:40|87315.2|87265.2|87315.6|87265.6|87316.6|87266.6|87313.1|87263.1|30
1632874610000|2021-09-29 00:16:50|87315.1|87265.1|87318.4|87268.4|87318.7|87268.7|87313.6|87263.6|47
1632874620000|2021-09-29 00:17:00|87318.1|87268.1|87315.3|87265.3|87322.9|87272.9|87314.1|87264.1|34
1632874630000|2021-09-29 00:17:10|87315.5|87265.5|87312.3|87262.3|87315.7|87265.7|87311.2|87261.2|40
1632874640000|2021-09-29 00:17:20|87311.5|87261.5|87312.4|87262.4|87312.9|87262.9|87311.5|87261.5|28
1632874650000|2021-09-29 00:17:30|87312.8|87262.8|87312|87262|87313|87263|87311.4|87261.4|27
1632874660000|2021-09-29 00:17:40|87312.4|87262.4|87322.4|87272.4|87324.3|87274.3|87312.4|87262.4|47
1632874670000|2021-09-29 00:17:50|87323|87273|87322.5|87272.5|87323|87273|87321.1|87271.1|33
1632874680000|2021-09-29 00:18:00|87322.4|87272.4|87321.5|87271.5|87323.5|87273.5|87321.1|87271.1|31
1632874690000|2021-09-29 00:18:10|87321.8|87271.8|87320.5|87270.5|87322|87272|87320.5|87270.5|33
1632874700000|2021-09-29 00:18:20|87320.4|87270.4|87320.3|87270.3|87321.5|87271.5|87318.1|87268.1|35
1632874710000|2021-09-29 00:18:30|87319.8|87269.8|87320.7|87270.7|87320.7|87270.7|87319|87269|31
1632874720000|2021-09-29 00:18:40|87320|87270|87317|87267|87320.6|87270.6|87316.7|87266.7|28
1632874730000|2021-09-29 00:18:50|87316.7|87266.7|87317.4|87267.4|87318.5|87268.5|87316.7|87266.7|27
1632874740000|2021-09-29 00:19:00|87318|87268|87324.8|87274.8|87339.9|87289.9|87317|87267|46
1632874750000|2021-09-29 00:19:10|87323.3|87273.3|87346.7|87296.7|87347.8|87297.8|87320.7|87270.7|65
1632874760000|2021-09-29 00:19:20|87347.1|87297.1|87321.1|87271.1|87347.2|87297.2|87319.5|87269.5|62
1632874770000|2021-09-29 00:19:30|87321.4|87271.4|87322.1|87272.1|87322.2|87272.2|87319.8|87269.8|26
1632874780000|2021-09-29 00:19:40|87321.9|87271.9|87322.7|87272.7|87322.9|87272.9|87321.1|87271.1|36
1632874790000|2021-09-29 00:19:50|87322.6|87272.6|87325.5|87275.5|87327|87277|87321.4|87271.4|43
1632874800000|2021-09-29 00:20:00|87325.8|87275.8|87326.2|87276.2|87328|87278|87324.5|87274.5|47
1632874810000|2021-09-29 00:20:10|87326|87276|87327.7|87277.7|87328.5|87278.5|87324.8|87274.8|43
1632874820000|2021-09-29 00:20:20|87327.5|87277.5|87326.8|87276.8|87327.5|87277.5|87324.3|87274.3|37
1632874830000|2021-09-29 00:20:30|87326.7|87276.7|87324.8|87274.8|87328.4|87278.4|87322.7|87272.7|38
1632874840000|2021-09-29 00:20:40|87324.6|87274.6|87324.7|87274.7|87326.2|87276.2|87323.6|87273.6|43
1632874850000|2021-09-29 00:20:50|87325.8|87275.8|87325.8|87275.8|87327.5|87277.5|87324.3|87274.3|29
1632874860000|2021-09-29 00:21:00|87325.4|87275.4|87327.2|87277.2|87327.8|87277.8|87323.7|87273.7|45
1632874870000|2021-09-29 00:21:10|87326.9|87276.9|87328.1|87278.1|87328.9|87278.9|87326.9|87276.9|31
1632874880000|2021-09-29 00:21:20|87327.9|87277.9|87328|87278|87328.3|87278.3|87325|87275|29
1632874890000|2021-09-29 00:21:30|87328.2|87278.2|87332.8|87282.8|87333.1|87283.1|87328.2|87278.2|38
1632874900000|2021-09-29 00:21:40|87332.6|87282.6|87334.4|87284.4|87334.6|87284.6|87332.1|87282.1|35
1632874910000|2021-09-29 00:21:50|87334.5|87284.5|87337.2|87287.2|87337.5|87287.5|87333.8|87283.8|37
1632874920000|2021-09-29 00:22:00|87335|87285|87338.8|87288.8|87338.8|87288.8|87334.8|87284.8|34
1632874930000|2021-09-29 00:22:10|87338.9|87288.9|87346.2|87296.2|87346.2|87296.2|87338|87288|45
1632874940000|2021-09-29 00:22:20|87345.2|87295.2|87339.1|87289.1|87348.4|87298.4|87336.7|87286.7|57
1632874950000|2021-09-29 00:22:30|87338.9|87288.9|87340.9|87290.9|87341.7|87291.7|87338.9|87288.9|31
1632874960000|2021-09-29 00:22:40|87340.8|87290.8|87342.2|87292.2|87343.1|87293.1|87340.8|87290.8|25
1632874970000|2021-09-29 00:22:50|87342.1|87292.1|87342.8|87292.8|87344.2|87294.2|87342.1|87292.1|28
1632874980000|2021-09-29 00:23:00|87342.7|87292.7|87341.9|87291.9|87342.7|87292.7|87339.9|87289.9|46
1632874990000|2021-09-29 00:23:10|87341.8|87291.8|87338.1|87288.1|87342.2|87292.2|87337.6|87287.6|36
1632875000000|2021-09-29 00:23:20|87338.2|87288.2|87334.3|87284.3|87338.6|87288.6|87329.1|87279.1|50
1632875010000|2021-09-29 00:23:30|87333.8|87283.8|87336.3|87286.3|87337.1|87287.1|87333.5|87283.5|43
1632875020000|2021-09-29 00:23:40|87336.4|87286.4|87334.9|87284.9|87336.8|87286.8|87332.1|87282.1|47
1632875030000|2021-09-29 00:23:50|87334.8|87284.8|87333|87283|87335.8|87285.8|87333|87283|26
1632875040000|2021-09-29 00:24:00|87333.3|87283.3|87330.9|87280.9|87333.6|87283.6|87327.4|87277.4|64
1632875050000|2021-09-29 00:24:10|87330.8|87280.8|87339.1|87289.1|87339.3|87289.3|87330.8|87280.8|33
1632875060000|2021-09-29 00:24:20|87337.9|87287.9|87339.4|87289.4|87339.9|87289.9|87336.4|87286.4|52
1632875070000|2021-09-29 00:24:30|87339.2|87289.2|87339|87289|87340|87290|87338.8|87288.8|15
1632875080000|2021-09-29 00:24:40|87339.1|87289.1|87338.7|87288.7|87340.4|87290.4|87338.5|87288.5|20
1632875090000|2021-09-29 00:24:50|87338.6|87288.6|87339.4|87289.4|87340.4|87290.4|87338.5|87288.5|27
1632875100000|2021-09-29 00:25:00|87339.5|87289.5|87339.1|87289.1|87340.2|87290.2|87337.1|87287.1|23
1632875110000|2021-09-29 00:25:10|87339|87289|87349.5|87299.5|87349.6|87299.6|87338.5|87288.5|42
1632875120000|2021-09-29 00:25:20|87349.1|87299.1|87349.7|87299.7|87353.5|87303.5|87349.1|87299.1|57
1632875130000|2021-09-29 00:25:30|87349.4|87299.4|87328.6|87278.6|87349.6|87299.6|87328|87278|53
1632875140000|2021-09-29 00:25:40|87327.8|87277.8|87327.9|87277.9|87329.1|87279.1|87324.6|87274.6|36
1632875150000|2021-09-29 00:25:50|87327.5|87277.5|87326.3|87276.3|87328.9|87278.9|87326.3|87276.3|30
1632875160000|2021-09-29 00:26:00|87326.1|87276.1|87326.4|87276.4|87327.7|87277.7|87326.1|87276.1|36
1632875170000|2021-09-29 00:26:10|87326.5|87276.5|87314.5|87264.5|87327.4|87277.4|87313.4|87263.4|53
1632875180000|2021-09-29 00:26:20|87315.9|87265.9|87313.2|87263.2|87315.9|87265.9|87311.3|87261.3|38
1632875190000|2021-09-29 00:26:30|87313.3|87263.3|87315.1|87265.1|87315.8|87265.8|87313.3|87263.3|40
1632875200000|2021-09-29 00:26:40|87315.4|87265.4|87312.4|87262.4|87315.4|87265.4|87311.6|87261.6|38
1632875210000|2021-09-29 00:26:50|87312.7|87262.7|87308.5|87258.5|87312.7|87262.7|87307.5|87257.5|50
1632875220000|2021-09-29 00:27:00|87307.9|87257.9|87310|87260|87310|87260|87307.9|87257.9|46
1632875230000|2021-09-29 00:27:10|87310.4|87260.4|87313.6|87263.6|87313.6|87263.6|87310.4|87260.4|27
1632875240000|2021-09-29 00:27:20|87312.7|87262.7|87316.9|87266.9|87317.1|87267.1|87311.5|87261.5|34
1632875250000|2021-09-29 00:27:30|87316.5|87266.5|87316.9|87266.9|87317.3|87267.3|87316.2|87266.2|28
1632875260000|2021-09-29 00:27:40|87317|87267|87321.2|87271.2|87325.2|87275.2|87314.8|87264.8|52
1632875270000|2021-09-29 00:27:50|87320.6|87270.6|87320.9|87270.9|87325.1|87275.1|87320.6|87270.6|41
1632875280000|2021-09-29 00:28:00|87321.2|87271.2|87311.3|87261.3|87321.4|87271.4|87311.3|87261.3|49
1632875290000|2021-09-29 00:28:10|87309.3|87259.3|87304.8|87254.8|87309.3|87259.3|87300.4|87250.4|37
1632875300000|2021-09-29 00:28:20|87304.6|87254.6|87295.6|87245.6|87304.6|87254.6|87295.3|87245.3|51
1632875310000|2021-09-29 00:28:30|87295.5|87245.5|87298.2|87248.2|87298.4|87248.4|87293.4|87243.4|51
1632875320000|2021-09-29 00:28:40|87298.3|87248.3|87305.2|87255.2|87305.9|87255.9|87297.6|87247.6|55
1632875330000|2021-09-29 00:28:50|87306.3|87256.3|87316.7|87266.7|87318.2|87268.2|87305.5|87255.5|49
1632875340000|2021-09-29 00:29:00|87316.1|87266.1|87320.4|87270.4|87321|87271|87313.7|87263.7|43
1632875350000|2021-09-29 00:29:10|87321.3|87271.3|87324.1|87274.1|87326.2|87276.2|87321.3|87271.3|47
1632875360000|2021-09-29 00:29:20|87323.7|87273.7|87321.6|87271.6|87323.9|87273.9|87321.5|87271.5|15
1632875370000|2021-09-29 00:29:30|87322.4|87272.4|87303.6|87253.6|87322.4|87272.4|87296.5|87246.5|60
1632875380000|2021-09-29 00:29:40|87304.5|87254.5|87304.7|87254.7|87306.1|87256.1|87304|87254|28
1632875390000|2021-09-29 00:29:50|87304.8|87254.8|87307.5|87257.5|87307.5|87257.5|87304.3|87254.3|32
1632875400000|2021-09-29 00:30:00|87307.1|87257.1|87311.9|87261.9|87312.4|87262.4|87305.8|87255.8|56
1632875410000|2021-09-29 00:30:10|87311.8|87261.8|87314.8|87264.8|87315.6|87265.6|87311|87261|48
1632875420000|2021-09-29 00:30:20|87314.2|87264.2|87312.6|87262.6|87316.3|87266.3|87312.6|87262.6|58
1632875430000|2021-09-29 00:30:30|87312.3|87262.3|87309.3|87259.3|87313.4|87263.4|87309.3|87259.3|54
1632875440000|2021-09-29 00:30:40|87309.2|87259.2|87308|87258|87312.1|87262.1|87306.2|87256.2|50
1632875450000|2021-09-29 00:30:50|87308.3|87258.3|87307.3|87257.3|87308.9|87258.9|87306.1|87256.1|18
1632875460000|2021-09-29 00:31:00|87307|87257|87310.3|87260.3|87310.5|87260.5|87306.3|87256.3|36
1632875470000|2021-09-29 00:31:10|87310.4|87260.4|87309.5|87259.5|87310.5|87260.5|87308.5|87258.5|24
1632875480000|2021-09-29 00:31:20|87308.8|87258.8|87315.5|87265.5|87315.5|87265.5|87308.8|87258.8|31
1632875490000|2021-09-29 00:31:30|87315.6|87265.6|87319.2|87269.2|87319.2|87269.2|87314.4|87264.4|52
1632875500000|2021-09-29 00:31:40|87318.9|87268.9|87317.1|87267.1|87320.3|87270.3|87316.2|87266.2|46
1632875510000|2021-09-29 00:31:50|87316.9|87266.9|87316.6|87266.6|87318.8|87268.8|87316.2|87266.2|30
1632875520000|2021-09-29 00:32:00|87316.7|87266.7|87317.2|87267.2|87319.2|87269.2|87314.1|87264.1|41
1632875530000|2021-09-29 00:32:10|87317.8|87267.8|87317.4|87267.4|87319.1|87269.1|87316.5|87266.5|24
1632875540000|2021-09-29 00:32:20|87318|87268|87316.9|87266.9|87318.3|87268.3|87316.8|87266.8|21
1632875550000|2021-09-29 00:32:30|87317.3|87267.3|87316.6|87266.6|87318.3|87268.3|87315|87265|39
1632875560000|2021-09-29 00:32:40|87315.6|87265.6|87315.6|87265.6|87318.8|87268.8|87313.3|87263.3|49
1632875570000|2021-09-29 00:32:50|87315.5|87265.5|87316.2|87266.2|87318|87268|87314.5|87264.5|52
1632875580000|2021-09-29 00:33:00|87316.1|87266.1|87317.1|87267.1|87317.5|87267.5|87314.6|87264.6|53
1632875590000|2021-09-29 00:33:10|87317|87267|87316.8|87266.8|87318.1|87268.1|87316|87266|21
1632875600000|2021-09-29 00:33:20|87316.6|87266.6|87314.3|87264.3|87316.6|87266.6|87312.5|87262.5|32
1632875610000|2021-09-29 00:33:30|87314.1|87264.1|87316.5|87266.5|87316.7|87266.7|87313.3|87263.3|31
1632875620000|2021-09-29 00:33:40|87317|87267|87318.3|87268.3|87318.6|87268.6|87314.6|87264.6|30
1632875630000|2021-09-29 00:33:50|87318.2|87268.2|87316.4|87266.4|87318.2|87268.2|87312.9|87262.9|37
1632875640000|2021-09-29 00:34:00|87316.6|87266.6|87317.2|87267.2|87317.2|87267.2|87316.1|87266.1|17
1632875650000|2021-09-29 00:34:10|87317|87267|87314.9|87264.9|87317.8|87267.8|87314.7|87264.7|27
1632875660000|2021-09-29 00:34:20|87314.8|87264.8|87317.1|87267.1|87317.3|87267.3|87313.9|87263.9|27
1632875670000|2021-09-29 00:34:30|87316.9|87266.9|87317.1|87267.1|87320.6|87270.6|87315.4|87265.4|34
1632875680000|2021-09-29 00:34:40|87317.2|87267.2|87315.8|87265.8|87318.1|87268.1|87315.4|87265.4|52
1632875690000|2021-09-29 00:34:50|87316.5|87266.5|87316.9|87266.9|87318.9|87268.9|87315.8|87265.8|21
1632875700000|2021-09-29 00:35:00|87317|87267|87314.6|87264.6|87318.6|87268.6|87314.5|87264.5|40
1632875710000|2021-09-29 00:35:10|87314.9|87264.9|87314.7|87264.7|87316.1|87266.1|87313.3|87263.3|20
1632875720000|2021-09-29 00:35:20|87314.6|87264.6|87313.8|87263.8|87315.4|87265.4|87313|87263|22
1632875730000|2021-09-29 00:35:30|87313.6|87263.6|87317|87267|87317|87267|87313.4|87263.4|11
1632875740000|2021-09-29 00:35:40|87314.9|87264.9|87316.1|87266.1|87316.1|87266.1|87313.3|87263.3|24
1632875750000|2021-09-29 00:35:50|87315.9|87265.9|87313.3|87263.3|87315.9|87265.9|87311.9|87261.9|23
1632875760000|2021-09-29 00:36:00|87313.9|87263.9|87319.2|87269.2|87320.2|87270.2|87313.6|87263.6|44
1632875770000|2021-09-29 00:36:10|87317.9|87267.9|87319.2|87269.2|87320.1|87270.1|87317.9|87267.9|36
1632875780000|2021-09-29 00:36:20|87319.3|87269.3|87319.5|87269.5|87320.5|87270.5|87319.2|87269.2|20
1632875790000|2021-09-29 00:36:30|87319.4|87269.4|87318.3|87268.3|87320.4|87270.4|87317.7|87267.7|34
1632875800000|2021-09-29 00:36:40|87318.4|87268.4|87319.1|87269.1|87319.9|87269.9|87314.2|87264.2|42
1632875810000|2021-09-29 00:36:50|87318.8|87268.8|87317.6|87267.6|87318.8|87268.8|87315.6|87265.6|35
1632875820000|2021-09-29 00:37:00|87317.7|87267.7|87314.5|87264.5|87319|87269|87314.5|87264.5|40
1632875830000|2021-09-29 00:37:10|87314.2|87264.2|87316.9|87266.9|87317.3|87267.3|87312.8|87262.8|44
1632875840000|2021-09-29 00:37:20|87318.3|87268.3|87319.3|87269.3|87319.8|87269.8|87316.5|87266.5|30
1632875850000|2021-09-29 00:37:30|87319.8|87269.8|87315.2|87265.2|87319.8|87269.8|87315.1|87265.1|27
1632875860000|2021-09-29 00:37:40|87315.1|87265.1|87315.5|87265.5|87316.1|87266.1|87314.2|87264.2|32
1632875870000|2021-09-29 00:37:50|87315.4|87265.4|87310.1|87260.1|87316|87266|87309|87259|49
1632875880000|2021-09-29 00:38:00|87310|87260|87308.9|87258.9|87311.2|87261.2|87308.8|87258.8|45
1632875890000|2021-09-29 00:38:10|87309.3|87259.3|87310|87260|87311|87261|87308.2|87258.2|42
1632875900000|2021-09-29 00:38:20|87309.8|87259.8|87314.7|87264.7|87314.9|87264.9|87309.8|87259.8|27
1632875910000|2021-09-29 00:38:30|87314.8|87264.8|87310.2|87260.2|87314.8|87264.8|87309.7|87259.7|25
1632875920000|2021-09-29 00:38:40|87310.6|87260.6|87314.2|87264.2|87314.8|87264.8|87309.5|87259.5|36
1632875930000|2021-09-29 00:38:50|87314.1|87264.1|87310.8|87260.8|87315.3|87265.3|87310.6|87260.6|44
1632875940000|2021-09-29 00:39:00|87310.7|87260.7|87306.8|87256.8|87311.4|87261.4|87306.3|87256.3|44
1632875950000|2021-09-29 00:39:10|87305.8|87255.8|87309|87259|87309.6|87259.6|87305.7|87255.7|40
1632875960000|2021-09-29 00:39:20|87308.9|87258.9|87314|87264|87315.5|87265.5|87308.9|87258.9|37
1632875970000|2021-09-29 00:39:30|87313.4|87263.4|87317|87267|87317.3|87267.3|87313.1|87263.1|42
1632875980000|2021-09-29 00:39:40|87317.1|87267.1|87314.9|87264.9|87317.1|87267.1|87314.7|87264.7|23
1632875990000|2021-09-29 00:39:50|87315|87265|87315.6|87265.6|87316.1|87266.1|87313.9|87263.9|29
1632876000000|2021-09-29 00:40:00|87315.7|87265.7|87314.1|87264.1|87316.8|87266.8|87314.1|87264.1|31
1632876010000|2021-09-29 00:40:10|87314.4|87264.4|87320.6|87270.6|87320.6|87270.6|87313.6|87263.6|28
1632876020000|2021-09-29 00:40:20|87319.4|87269.4|87318.2|87268.2|87319.9|87269.9|87317.6|87267.6|14
1632876030000|2021-09-29 00:40:30|87318.4|87268.4|87314.6|87264.6|87319.1|87269.1|87314|87264|20
1632876040000|2021-09-29 00:40:40|87314.5|87264.5|87317.1|87267.1|87317.5|87267.5|87313.7|87263.7|38
1632876050000|2021-09-29 00:40:50|87316.9|87266.9|87317.9|87267.9|87318.9|87268.9|87316.9|87266.9|36
1632876060000|2021-09-29 00:41:00|87318.1|87268.1|87317.7|87267.7|87318.1|87268.1|87315.6|87265.6|27
1632876070000|2021-09-29 00:41:10|87317.4|87267.4|87317.4|87267.4|87318.5|87268.5|87317.4|87267.4|31
1632876080000|2021-09-29 00:41:20|87317.3|87267.3|87314.3|87264.3|87318.3|87268.3|87313.2|87263.2|19
1632876090000|2021-09-29 00:41:30|87315.3|87265.3|87315.6|87265.6|87317.3|87267.3|87313.5|87263.5|25
1632876100000|2021-09-29 00:41:40|87316.5|87266.5|87316.8|87266.8|87317.1|87267.1|87315.2|87265.2|25
1632876110000|2021-09-29 00:41:50|87316.7|87266.7|87316.4|87266.4|87316.8|87266.8|87315.8|87265.8|25
1632876120000|2021-09-29 00:42:00|87315.6|87265.6|87316.6|87266.6|87317.3|87267.3|87315.1|87265.1|35
1632876130000|2021-09-29 00:42:10|87316.2|87266.2|87318|87268|87318.7|87268.7|87314.9|87264.9|34
1632876140000|2021-09-29 00:42:20|87318.7|87268.7|87315.5|87265.5|87318.7|87268.7|87315.5|87265.5|48
1632876150000|2021-09-29 00:42:30|87317.4|87267.4|87316.8|87266.8|87319.1|87269.1|87316.2|87266.2|33
1632876160000|2021-09-29 00:42:40|87316|87266|87317.3|87267.3|87318.2|87268.2|87315.9|87265.9|26
1632876170000|2021-09-29 00:42:50|87318.2|87268.2|87318.9|87268.9|87321|87271|87315.7|87265.7|32
1632876180000|2021-09-29 00:43:00|87315.7|87265.7|87318.6|87268.6|87319.3|87269.3|87315.5|87265.5|22
1632876190000|2021-09-29 00:43:10|87317.1|87267.1|87313.4|87263.4|87317.2|87267.2|87311|87261|21
1632876200000|2021-09-29 00:43:20|87313.7|87263.7|87312.5|87262.5|87313.8|87263.8|87310.9|87260.9|18
1632876210000|2021-09-29 00:43:30|87312|87262|87305.7|87255.7|87312.3|87262.3|87302.6|87252.6|50
1632876220000|2021-09-29 00:43:40|87305|87255|87302.3|87252.3|87307|87257|87302|87252|27
1632876230000|2021-09-29 00:43:50|87302.2|87252.2|87305|87255|87305.4|87255.4|87302.2|87252.2|44
1632876240000|2021-09-29 00:44:00|87304.1|87254.1|87305.6|87255.6|87306.4|87256.4|87302.1|87252.1|39
1632876250000|2021-09-29 00:44:10|87305.8|87255.8|87305.6|87255.6|87307.5|87257.5|87301.6|87251.6|39
1632876260000|2021-09-29 00:44:20|87306.6|87256.6|87304.8|87254.8|87306.7|87256.7|87302.6|87252.6|34
1632876270000|2021-09-29 00:44:30|87304.9|87254.9|87305.5|87255.5|87307.6|87257.6|87304.3|87254.3|50
1632876280000|2021-09-29 00:44:40|87306.2|87256.2|87311.2|87261.2|87311.2|87261.2|87304.5|87254.5|43
1632876290000|2021-09-29 00:44:50|87312|87262|87313.8|87263.8|87314.9|87264.9|87309|87259|59
1632876300000|2021-09-29 00:45:00|87314.3|87264.3|87315.6|87265.6|87318.1|87268.1|87312.9|87262.9|53
1632876310000|2021-09-29 00:45:10|87315.5|87265.5|87322.7|87272.7|87324.9|87274.9|87315.5|87265.5|54
1632876320000|2021-09-29 00:45:20|87323.5|87273.5|87324.6|87274.6|87325.1|87275.1|87323.4|87273.4|24
1632876330000|2021-09-29 00:45:30|87323.5|87273.5|87326.1|87276.1|87326.6|87276.6|87323.5|87273.5|15
1632876340000|2021-09-29 00:45:40|87326.8|87276.8|87327.1|87277.1|87327.6|87277.6|87323.4|87273.4|43
1632876350000|2021-09-29 00:45:50|87327.3|87277.3|87327|87277|87328.3|87278.3|87326.6|87276.6|34
1632876360000|2021-09-29 00:46:00|87326.9|87276.9|87323.3|87273.3|87326.9|87276.9|87318.6|87268.6|50
1632876370000|2021-09-29 00:46:10|87323.1|87273.1|87325|87275|87325.4|87275.4|87321.8|87271.8|53
1632876380000|2021-09-29 00:46:20|87325.2|87275.2|87324.8|87274.8|87326|87276|87323|87273|39
1632876390000|2021-09-29 00:46:30|87324.5|87274.5|87324|87274|87325.1|87275.1|87323.6|87273.6|14
1632876400000|2021-09-29 00:46:40|87324.3|87274.3|87321.8|87271.8|87325.6|87275.6|87321.6|87271.6|65
1632876410000|2021-09-29 00:46:50|87321.3|87271.3|87319.8|87269.8|87322.5|87272.5|87318.7|87268.7|60
1632876420000|2021-09-29 00:47:00|87319.9|87269.9|87318.6|87268.6|87320.7|87270.7|87318|87268|61
1632876430000|2021-09-29 00:47:10|87318.5|87268.5|87318.8|87268.8|87319.6|87269.6|87314.7|87264.7|59
1632876440000|2021-09-29 00:47:20|87319.2|87269.2|87319.7|87269.7|87321|87271|87318.7|87268.7|36
1632876450000|2021-09-29 00:47:30|87320.7|87270.7|87318|87268|87320.8|87270.8|87316.5|87266.5|31
1632876460000|2021-09-29 00:47:40|87318.1|87268.1|87317.7|87267.7|87318.6|87268.6|87316.8|87266.8|15
1632876470000|2021-09-29 00:47:50|87318|87268|87318.4|87268.4|87319.3|87269.3|87316.5|87266.5|32
1632876480000|2021-09-29 00:48:00|87317.1|87267.1|87316|87266|87319.7|87269.7|87315.4|87265.4|46
1632876490000|2021-09-29 00:48:10|87315.9|87265.9|87315.8|87265.8|87316.6|87266.6|87312|87262|47
1632876500000|2021-09-29 00:48:20|87316|87266|87318.7|87268.7|87319.4|87269.4|87314.7|87264.7|58
1632876510000|2021-09-29 00:48:30|87318.3|87268.3|87318.1|87268.1|87319.1|87269.1|87317.5|87267.5|42
1632876520000|2021-09-29 00:48:40|87318.2|87268.2|87317|87267|87318.2|87268.2|87315.5|87265.5|54
1632876530000|2021-09-29 00:48:50|87316.9|87266.9|87317.9|87267.9|87319.9|87269.9|87316.7|87266.7|35
1632876540000|2021-09-29 00:49:00|87318.1|87268.1|87319.6|87269.6|87321.5|87271.5|87316.3|87266.3|47
1632876550000|2021-09-29 00:49:10|87320.6|87270.6|87319|87269|87320.9|87270.9|87315.9|87265.9|38
1632876560000|2021-09-29 00:49:20|87318.5|87268.5|87316.7|87266.7|87318.5|87268.5|87314.2|87264.2|47
1632876570000|2021-09-29 00:49:30|87317.3|87267.3|87321.3|87271.3|87321.9|87271.9|87316.8|87266.8|50
1632876580000|2021-09-29 00:49:40|87320.4|87270.4|87319.5|87269.5|87321.3|87271.3|87315.6|87265.6|46
1632876590000|2021-09-29 00:49:50|87319.2|87269.2|87319.9|87269.9|87320.7|87270.7|87319.2|87269.2|36
1632876600000|2021-09-29 00:50:00|87319.7|87269.7|87328.5|87278.5|87328.8|87278.8|87318.3|87268.3|59
1632876610000|2021-09-29 00:50:10|87329.8|87279.8|87333.2|87283.2|87333.9|87283.9|87328.4|87278.4|54
1632876620000|2021-09-29 00:50:20|87332.9|87282.9|87334.7|87284.7|87335.5|87285.5|87330.7|87280.7|53
1632876630000|2021-09-29 00:50:30|87334.5|87284.5|87333.5|87283.5|87335.9|87285.9|87332.7|87282.7|34
1632876640000|2021-09-29 00:50:40|87333.9|87283.9|87334.6|87284.6|87335.3|87285.3|87331.5|87281.5|61
1632876650000|2021-09-29 00:50:50|87334.9|87284.9|87334.7|87284.7|87335.8|87285.8|87333.5|87283.5|58
1632876660000|2021-09-29 00:51:00|87335|87285|87338.9|87288.9|87339.9|87289.9|87332.2|87282.2|42
1632876670000|2021-09-29 00:51:10|87339.2|87289.2|87337.2|87287.2|87339.2|87289.2|87333.1|87283.1|35
1632876680000|2021-09-29 00:51:20|87337.3|87287.3|87339.2|87289.2|87339.4|87289.4|87336.8|87286.8|53
1632876690000|2021-09-29 00:51:30|87339.1|87289.1|87337|87287|87340.5|87290.5|87337|87287|44
1632876700000|2021-09-29 00:51:40|87337.6|87287.6|87338.2|87288.2|87338.9|87288.9|87337.1|87287.1|34
1632876710000|2021-09-29 00:51:50|87338.3|87288.3|87339.7|87289.7|87340.2|87290.2|87338|87288|25
1632876720000|2021-09-29 00:52:00|87339.6|87289.6|87340.1|87290.1|87341.6|87291.6|87337.1|87287.1|47
1632876730000|2021-09-29 00:52:10|87341.3|87291.3|87339.9|87289.9|87342|87292|87339.3|87289.3|31
1632876740000|2021-09-29 00:52:20|87339.8|87289.8|87331.1|87281.1|87339.9|87289.9|87330.9|87280.9|37
1632876750000|2021-09-29 00:52:30|87330.8|87280.8|87331.5|87281.5|87333|87283|87330.2|87280.2|28
1632876760000|2021-09-29 00:52:40|87331.6|87281.6|87333.5|87283.5|87334.1|87284.1|87330.5|87280.5|36
1632876770000|2021-09-29 00:52:50|87334|87284|87333.3|87283.3|87334.3|87284.3|87332.5|87282.5|18
1632876780000|2021-09-29 00:53:00|87333.5|87283.5|87333.4|87283.4|87334|87284|87333.1|87283.1|14
1632876790000|2021-09-29 00:53:10|87332.9|87282.9|87334.1|87284.1|87335.8|87285.8|87332.5|87282.5|33
1632876800000|2021-09-29 00:53:20|87334.2|87284.2|87337.2|87287.2|87338.4|87288.4|87334.2|87284.2|44
1632876810000|2021-09-29 00:53:30|87337.3|87287.3|87337.2|87287.2|87338.2|87288.2|87335.6|87285.6|41
1632876820000|2021-09-29 00:53:40|87337.4|87287.4|87338|87288|87339.2|87289.2|87336.9|87286.9|32
1632876830000|2021-09-29 00:53:50|87338.3|87288.3|87338.7|87288.7|87339.7|87289.7|87337.9|87287.9|26
1632876840000|2021-09-29 00:54:00|87338.4|87288.4|87338.2|87288.2|87338.7|87288.7|87335.8|87285.8|41
1632876850000|2021-09-29 00:54:10|87337.2|87287.2|87346.8|87296.8|87346.8|87296.8|87335.7|87285.7|43
1632876860000|2021-09-29 00:54:20|87346.7|87296.7|87344.2|87294.2|87346.7|87296.7|87342.9|87292.9|53
1632876870000|2021-09-29 00:54:30|87344.4|87294.4|87348.7|87298.7|87349.2|87299.2|87343.8|87293.8|43
1632876880000|2021-09-29 00:54:40|87349.1|87299.1|87353|87303|87353.4|87303.4|87348.8|87298.8|45
1632876890000|2021-09-29 00:54:50|87352.8|87302.8|87356.1|87306.1|87356.7|87306.7|87352.8|87302.8|57
1632876900000|2021-09-29 00:55:00|87357.6|87307.6|87359.8|87309.8|87361.7|87311.7|87356.7|87306.7|53
1632876910000|2021-09-29 00:55:10|87359.7|87309.7|87357.6|87307.6|87360.6|87310.6|87356|87306|49
1632876920000|2021-09-29 00:55:20|87357.5|87307.5|87365.6|87315.6|87365.9|87315.9|87357.4|87307.4|53
1632876930000|2021-09-29 00:55:30|87365.1|87315.1|87362.4|87312.4|87365.1|87315.1|87360.2|87310.2|54
1632876940000|2021-09-29 00:55:40|87362.3|87312.3|87363|87313|87363.3|87313.3|87360.2|87310.2|40
1632876950000|2021-09-29 00:55:50|87362.4|87312.4|87355.8|87305.8|87362.8|87312.8|87353.3|87303.3|42
1632876960000|2021-09-29 00:56:00|87356.2|87306.2|87355.2|87305.2|87357|87307|87352.9|87302.9|41
1632876970000|2021-09-29 00:56:10|87354.8|87304.8|87352.6|87302.6|87355.6|87305.6|87349.8|87299.8|54
1632876980000|2021-09-29 00:56:20|87352.2|87302.2|87353.3|87303.3|87354.1|87304.1|87352.2|87302.2|46
1632876990000|2021-09-29 00:56:30|87352.6|87302.6|87356|87306|87356.8|87306.8|87352.6|87302.6|30
1632877000000|2021-09-29 00:56:40|87355.9|87305.9|87354.2|87304.2|87356|87306|87353.2|87303.2|29
1632877010000|2021-09-29 00:56:50|87354.1|87304.1|87355.6|87305.6|87355.8|87305.8|87353.8|87303.8|22
1632877020000|2021-09-29 00:57:00|87355|87305|87351.5|87301.5|87356|87306|87350.5|87300.5|31
1632877030000|2021-09-29 00:57:10|87351.7|87301.7|87353.6|87303.6|87353.6|87303.6|87351.1|87301.1|32
1632877040000|2021-09-29 00:57:20|87353.8|87303.8|87352.8|87302.8|87354.2|87304.2|87351.9|87301.9|36
1632877050000|2021-09-29 00:57:30|87352.5|87302.5|87353|87303|87353.6|87303.6|87352.1|87302.1|21
1632877060000|2021-09-29 00:57:40|87353.1|87303.1|87354|87304|87354.3|87304.3|87351|87301|31
1632877070000|2021-09-29 00:57:50|87354.1|87304.1|87352|87302|87354.7|87304.7|87350.1|87300.1|30
1632877080000|2021-09-29 00:58:00|87351.7|87301.7|87350.7|87300.7|87352.6|87302.6|87347.9|87297.9|39
1632877090000|2021-09-29 00:58:10|87350.8|87300.8|87350.9|87300.9|87352.2|87302.2|87349.9|87299.9|35
1632877100000|2021-09-29 00:58:20|87351.6|87301.6|87356.6|87306.6|87358.9|87308.9|87349.7|87299.7|36
1632877110000|2021-09-29 00:58:30|87357|87307|87365.7|87315.7|87365.7|87315.7|87355.5|87305.5|42
1632877120000|2021-09-29 00:58:40|87365.3|87315.3|87358.5|87308.5|87365.9|87315.9|87355.2|87305.2|44
1632877130000|2021-09-29 00:58:50|87358.8|87308.8|87363.6|87313.6|87365|87315|87358.5|87308.5|39
1632877140000|2021-09-29 00:59:00|87360.4|87310.4|87364.6|87314.6|87364.9|87314.9|87358|87308|49
1632877150000|2021-09-29 00:59:10|87365.1|87315.1|87364.7|87314.7|87365.2|87315.2|87363.4|87313.4|24
1632877160000|2021-09-29 00:59:20|87364.5|87314.5|87365.3|87315.3|87365.5|87315.5|87364.4|87314.4|27
1632877170000|2021-09-29 00:59:30|87365.4|87315.4|87364.5|87314.5|87365.4|87315.4|87363.4|87313.4|17
1632877180000|2021-09-29 00:59:40|87365|87315|87359.1|87309.1|87367.1|87317.1|87357.3|87307.3|43
1632877190000|2021-09-29 00:59:50|87358.8|87308.8|87356.1|87306.1|87359|87309|87354.7|87304.7|49
1632877200000|2021-09-29 01:00:00|87357.5|87307.5|87356.4|87306.4|87357.6|87307.6|87353.8|87303.8|51
1632877210000|2021-09-29 01:00:10|87356.2|87306.2|87356.1|87306.1|87356.2|87306.2|87353.4|87303.4|44
1632877220000|2021-09-29 01:00:20|87353.8|87303.8|87357.1|87307.1|87359.3|87309.3|87352.7|87302.7|59
1632877230000|2021-09-29 01:00:30|87357.2|87307.2|87355.9|87305.9|87360.2|87310.2|87354.6|87304.6|42
1632877240000|2021-09-29 01:00:40|87355.8|87305.8|87352.1|87302.1|87356|87306|87352.1|87302.1|54
1632877250000|2021-09-29 01:00:50|87352.4|87302.4|87342.4|87292.4|87352.4|87302.4|87341.4|87291.4|60
1632877260000|2021-09-29 01:01:00|87342.7|87292.7|87345.2|87295.2|87345.8|87295.8|87342.7|87292.7|42
1632877270000|2021-09-29 01:01:10|87345.3|87295.3|87340.4|87290.4|87346.1|87296.1|87340.4|87290.4|34
1632877280000|2021-09-29 01:01:20|87341.1|87291.1|87338.3|87288.3|87341.9|87291.9|87337.4|87287.4|38
1632877290000|2021-09-29 01:01:30|87337.9|87287.9|87340.2|87290.2|87340.2|87290.2|87331.6|87281.6|54
1632877300000|2021-09-29 01:01:40|87341.1|87291.1|87346.3|87296.3|87347.4|87297.4|87340.6|87290.6|48
1632877310000|2021-09-29 01:01:50|87346.6|87296.6|87343.7|87293.7|87347.2|87297.2|87343.5|87293.5|27
1632877320000|2021-09-29 01:02:00|87343.6|87293.6|87340.8|87290.8|87343.6|87293.6|87339.5|87289.5|53
1632877330000|2021-09-29 01:02:10|87341.2|87291.2|87344.6|87294.6|87347|87297|87340.7|87290.7|55
1632877340000|2021-09-29 01:02:20|87344|87294|87343|87293|87344.2|87294.2|87338.6|87288.6|50
1632877350000|2021-09-29 01:02:30|87343.4|87293.4|87329|87279|87344.8|87294.8|87328.6|87278.6|59
1632877360000|2021-09-29 01:02:40|87329.9|87279.9|87315.9|87265.9|87329.9|87279.9|87315.7|87265.7|51
1632877370000|2021-09-29 01:02:50|87316.1|87266.1|87308.4|87258.4|87316.5|87266.5|87307.9|87257.9|57
1632877380000|2021-09-29 01:03:00|87308.3|87258.3|87307.6|87257.6|87310.4|87260.4|87304.6|87254.6|57
1632877390000|2021-09-29 01:03:10|87307.5|87257.5|87313.9|87263.9|87314.4|87264.4|87305.4|87255.4|61
1632877400000|2021-09-29 01:03:20|87314.6|87264.6|87316.5|87266.5|87317.1|87267.1|87313.1|87263.1|43
1632877410000|2021-09-29 01:03:30|87316.4|87266.4|87314.4|87264.4|87318.5|87268.5|87314.4|87264.4|51
1632877420000|2021-09-29 01:03:40|87313.7|87263.7|87315.7|87265.7|87316.7|87266.7|87313.1|87263.1|46
1632877430000|2021-09-29 01:03:50|87315.1|87265.1|87314.6|87264.6|87316.3|87266.3|87314.1|87264.1|42
1632877440000|2021-09-29 01:04:00|87314.4|87264.4|87301.7|87251.7|87317.7|87267.7|87300.2|87250.2|68
1632877450000|2021-09-29 01:04:10|87282.3|87232.3|87306.9|87256.9|87306.9|87256.9|87282.3|87232.3|65
1632877460000|2021-09-29 01:04:20|87306.8|87256.8|87310.5|87260.5|87311.2|87261.2|87306.8|87256.8|51
1632877470000|2021-09-29 01:04:30|87310.6|87260.6|87309.9|87259.9|87314|87264|87308.6|87258.6|56
1632877480000|2021-09-29 01:04:40|87309.7|87259.7|87305.5|87255.5|87309.7|87259.7|87304.9|87254.9|53
1632877490000|2021-09-29 01:04:50|87305.6|87255.6|87310.3|87260.3|87310.4|87260.4|87305.6|87255.6|41
1632877500000|2021-09-29 01:05:00|87310.2|87260.2|87306.4|87256.4|87310.6|87260.6|87306.4|87256.4|40
1632877510000|2021-09-29 01:05:10|87306.6|87256.6|87308.5|87258.5|87309.6|87259.6|87304.3|87254.3|48
1632877520000|2021-09-29 01:05:20|87308.3|87258.3|87311|87261|87311|87261|87308.1|87258.1|40
1632877530000|2021-09-29 01:05:30|87311.3|87261.3|87311.3|87261.3|87312.1|87262.1|87310.7|87260.7|41
1632877540000|2021-09-29 01:05:40|87311.5|87261.5|87310.7|87260.7|87312|87262|87309.9|87259.9|41
1632877550000|2021-09-29 01:05:50|87310|87260|87310.9|87260.9|87311.4|87261.4|87309.6|87259.6|30
1632877560000|2021-09-29 01:06:00|87311.1|87261.1|87310.9|87260.9|87311.1|87261.1|87308.8|87258.8|32
1632877570000|2021-09-29 01:06:10|87310.8|87260.8|87311.4|87261.4|87311.4|87261.4|87310.2|87260.2|18
1632877580000|2021-09-29 01:06:20|87312.7|87262.7|87313.4|87263.4|87313.9|87263.9|87311.6|87261.6|37
1632877590000|2021-09-29 01:06:30|87313.5|87263.5|87314.5|87264.5|87314.5|87264.5|87313.5|87263.5|15
1632877600000|2021-09-29 01:06:40|87314.8|87264.8|87315.2|87265.2|87315.3|87265.3|87314.6|87264.6|18
1632877610000|2021-09-29 01:06:50|87315.3|87265.3|87319.8|87269.8|87319.8|87269.8|87314.7|87264.7|26
1632877620000|2021-09-29 01:07:00|87319.4|87269.4|87320.6|87270.6|87323.3|87273.3|87319.4|87269.4|50
1632877630000|2021-09-29 01:07:10|87321|87271|87326.4|87276.4|87327.1|87277.1|87320.7|87270.7|48
1632877640000|2021-09-29 01:07:20|87326.7|87276.7|87329.1|87279.1|87329.1|87279.1|87326.6|87276.6|37
1632877650000|2021-09-29 01:07:30|87329|87279|87326|87276|87329.4|87279.4|87325.9|87275.9|43
1632877660000|2021-09-29 01:07:40|87326.1|87276.1|87326.9|87276.9|87328.2|87278.2|87325.3|87275.3|40
1632877670000|2021-09-29 01:07:50|87327|87277|87325|87275|87327|87277|87323.8|87273.8|31
1632877680000|2021-09-29 01:08:00|87325.6|87275.6|87326.6|87276.6|87328|87278|87325.3|87275.3|28
1632877690000|2021-09-29 01:08:10|87326.7|87276.7|87327.5|87277.5|87328.2|87278.2|87325|87275|36
1632877700000|2021-09-29 01:08:20|87327.6|87277.6|87328.5|87278.5|87328.5|87278.5|87327|87277|20
1632877710000|2021-09-29 01:08:30|87328.4|87278.4|87329.4|87279.4|87329.6|87279.6|87328.1|87278.1|40
1632877720000|2021-09-29 01:08:40|87328.4|87278.4|87325.2|87275.2|87329.1|87279.1|87323|87273|38
1632877730000|2021-09-29 01:08:50|87325.3|87275.3|87326.8|87276.8|87327.2|87277.2|87322.8|87272.8|52
1632877740000|2021-09-29 01:09:00|87326.7|87276.7|87327.3|87277.3|87328.1|87278.1|87326.2|87276.2|55
1632877750000|2021-09-29 01:09:10|87327.2|87277.2|87321.3|87271.3|87327.2|87277.2|87321.3|87271.3|46
1632877760000|2021-09-29 01:09:20|87321.2|87271.2|87317.5|87267.5|87321.4|87271.4|87317.5|87267.5|43
1632877770000|2021-09-29 01:09:30|87317.4|87267.4|87313.2|87263.2|87317.7|87267.7|87313.2|87263.2|32
1632877780000|2021-09-29 01:09:40|87313.4|87263.4|87314.1|87264.1|87314.4|87264.4|87312.9|87262.9|20
1632877790000|2021-09-29 01:09:50|87314|87264|87313.7|87263.7|87314|87264|87313.3|87263.3|15
1632877800000|2021-09-29 01:10:00|87313.6|87263.6|87322.1|87272.1|87324.5|87274.5|87313.6|87263.6|58
1632877810000|2021-09-29 01:10:10|87322.3|87272.3|87322.4|87272.4|87323.5|87273.5|87321.9|87271.9|23
1632877820000|2021-09-29 01:10:20|87322.5|87272.5|87326|87276|87326.3|87276.3|87322.4|87272.4|29
1632877830000|2021-09-29 01:10:30|87326.6|87276.6|87324.3|87274.3|87326.6|87276.6|87323.8|87273.8|27
1632877840000|2021-09-29 01:10:40|87324.6|87274.6|87321.9|87271.9|87326.6|87276.6|87321.2|87271.2|31
1632877850000|2021-09-29 01:10:50|87322.2|87272.2|87322.4|87272.4|87323.1|87273.1|87320.8|87270.8|26
1632877860000|2021-09-29 01:11:00|87322.5|87272.5|87317.4|87267.4|87322.6|87272.6|87316.4|87266.4|39
1632877870000|2021-09-29 01:11:10|87317.1|87267.1|87320.7|87270.7|87320.8|87270.8|87317.1|87267.1|36
1632877880000|2021-09-29 01:11:20|87320.9|87270.9|87321.1|87271.1|87322.2|87272.2|87320.6|87270.6|38
1632877890000|2021-09-29 01:11:30|87321|87271|87316.7|87266.7|87321|87271|87316.5|87266.5|37
1632877900000|2021-09-29 01:11:40|87316.9|87266.9|87311.4|87261.4|87317.5|87267.5|87309.6|87259.6|48
1632877910000|2021-09-29 01:11:50|87311.6|87261.6|87316.2|87266.2|87316.3|87266.3|87311.4|87261.4|38
1632877920000|2021-09-29 01:12:00|87317|87267|87317.9|87267.9|87318.2|87268.2|87316.8|87266.8|32
1632877930000|2021-09-29 01:12:10|87318|87268|87322.5|87272.5|87323.5|87273.5|87318|87268|36
1632877940000|2021-09-29 01:12:20|87322.6|87272.6|87324.6|87274.6|87324.7|87274.7|87322.3|87272.3|23
1632877950000|2021-09-29 01:12:30|87324.5|87274.5|87324.3|87274.3|87324.5|87274.5|87323.9|87273.9|14
1632877960000|2021-09-29 01:12:40|87324.7|87274.7|87324.5|87274.5|87325.2|87275.2|87324.3|87274.3|27
1632877970000|2021-09-29 01:12:50|87324.4|87274.4|87321.6|87271.6|87324.4|87274.4|87320.5|87270.5|31
1632877980000|2021-09-29 01:13:00|87321.7|87271.7|87320.8|87270.8|87321.9|87271.9|87320.6|87270.6|22
1632877990000|2021-09-29 01:13:10|87321.2|87271.2|87316.5|87266.5|87321.2|87271.2|87316|87266|33
1632878000000|2021-09-29 01:13:20|87316.1|87266.1|87312.1|87262.1|87317.3|87267.3|87311.2|87261.2|37
1632878010000|2021-09-29 01:13:30|87311.6|87261.6|87308.5|87258.5|87312.3|87262.3|87308.5|87258.5|45
1632878020000|2021-09-29 01:13:40|87308.4|87258.4|87298.8|87248.8|87308.4|87258.4|87298.8|87248.8|39
1632878030000|2021-09-29 01:13:50|87299.1|87249.1|87302.6|87252.6|87302.6|87252.6|87296.7|87246.7|47
1632878040000|2021-09-29 01:14:00|87302.5|87252.5|87302.8|87252.8|87302.9|87252.9|87301.8|87251.8|38
1632878050000|2021-09-29 01:14:10|87302.5|87252.5|87312.8|87262.8|87312.8|87262.8|87302.3|87252.3|41
1632878060000|2021-09-29 01:14:20|87313.1|87263.1|87315.2|87265.2|87315.9|87265.9|87312.8|87262.8|41
1632878070000|2021-09-29 01:14:30|87315|87265|87315.8|87265.8|87319|87269|87315|87265|33
1632878080000|2021-09-29 01:14:40|87315.7|87265.7|87315.5|87265.5|87316.8|87266.8|87314.8|87264.8|38
1632878090000|2021-09-29 01:14:50|87315.8|87265.8|87315.5|87265.5|87316.7|87266.7|87315.5|87265.5|21
1632878100000|2021-09-29 01:15:00|87315.6|87265.6|87317.2|87267.2|87322.3|87272.3|87315.5|87265.5|42
1632878110000|2021-09-29 01:15:10|87317.5|87267.5|87313.5|87263.5|87317.5|87267.5|87313.5|87263.5|24
1632878120000|2021-09-29 01:15:20|87313.1|87263.1|87313.2|87263.2|87314|87264|87312.2|87262.2|36
1632878130000|2021-09-29 01:15:30|87313.3|87263.3|87308.7|87258.7|87313.3|87263.3|87308.2|87258.2|22
1632878140000|2021-09-29 01:15:40|87307.8|87257.8|87305|87255|87308|87258|87305|87255|37
1632878150000|2021-09-29 01:15:50|87304.4|87254.4|87310.4|87260.4|87310.5|87260.5|87304.1|87254.1|35
1632878160000|2021-09-29 01:16:00|87310.7|87260.7|87318.2|87268.2|87318.3|87268.3|87310.7|87260.7|49
1632878170000|2021-09-29 01:16:10|87318|87268|87319.2|87269.2|87319.5|87269.5|87317.6|87267.6|26
1632878180000|2021-09-29 01:16:20|87319.1|87269.1|87314.3|87264.3|87319.1|87269.1|87313.8|87263.8|27
1632878190000|2021-09-29 01:16:30|87314.5|87264.5|87318|87268|87318.1|87268.1|87314.5|87264.5|27
1632878200000|2021-09-29 01:16:40|87317.7|87267.7|87318.7|87268.7|87319.4|87269.4|87316.3|87266.3|30
1632878210000|2021-09-29 01:16:50|87318.8|87268.8|87319|87269|87319.3|87269.3|87316.1|87266.1|25
1632878220000|2021-09-29 01:17:00|87318.9|87268.9|87318.2|87268.2|87320.2|87270.2|87317.9|87267.9|24
1632878230000|2021-09-29 01:17:10|87318.4|87268.4|87318.9|87268.9|87319|87269|87318|87268|18
1632878240000|2021-09-29 01:17:20|87318.8|87268.8|87318.7|87268.7|87318.9|87268.9|87318.1|87268.1|22
1632878250000|2021-09-29 01:17:30|87318.6|87268.6|87320.1|87270.1|87321.1|87271.1|87318.3|87268.3|25
1632878260000|2021-09-29 01:17:40|87319.7|87269.7|87319.9|87269.9|87321|87271|87319.3|87269.3|24
1632878270000|2021-09-29 01:17:50|87320|87270|87321.3|87271.3|87321.3|87271.3|87319.6|87269.6|19
1632878280000|2021-09-29 01:18:00|87321.5|87271.5|87320.9|87270.9|87322.2|87272.2|87320.9|87270.9|26
1632878290000|2021-09-29 01:18:10|87321.3|87271.3|87320.1|87270.1|87322|87272|87318.7|87268.7|37
1632878300000|2021-09-29 01:18:20|87320|87270|87318.2|87268.2|87320.9|87270.9|87318.2|87268.2|24
1632878310000|2021-09-29 01:18:30|87317.8|87267.8|87317.1|87267.1|87318.5|87268.5|87316.9|87266.9|25
1632878320000|2021-09-29 01:18:40|87316.9|87266.9|87320|87270|87320.8|87270.8|87316.7|87266.7|26
1632878330000|2021-09-29 01:18:50|87320.4|87270.4|87320.2|87270.2|87320.7|87270.7|87319.9|87269.9|14
1632878340000|2021-09-29 01:19:00|87320.5|87270.5|87315.5|87265.5|87320.5|87270.5|87315.3|87265.3|27
1632878350000|2021-09-29 01:19:10|87315.4|87265.4|87312.8|87262.8|87315.7|87265.7|87312.7|87262.7|26
1632878360000|2021-09-29 01:19:20|87313.1|87263.1|87311.8|87261.8|87313.1|87263.1|87310.9|87260.9|21
1632878370000|2021-09-29 01:19:30|87312.7|87262.7|87312.6|87262.6|87313.3|87263.3|87311.4|87261.4|22
1632878380000|2021-09-29 01:19:40|87312.5|87262.5|87312.3|87262.3|87313.3|87263.3|87312.1|87262.1|19
1632878390000|2021-09-29 01:19:50|87312.2|87262.2|87316.8|87266.8|87320.9|87270.9|87312|87262|41
1632878400000|2021-09-29 01:20:00|87316.6|87266.6|87316.5|87266.5|87316.7|87266.7|87314.7|87264.7|33
1632878410000|2021-09-29 01:20:10|87316.6|87266.6|87318.3|87268.3|87318.4|87268.4|87316.6|87266.6|26
1632878420000|2021-09-29 01:20:20|87318.4|87268.4|87321.2|87271.2|87321.6|87271.6|87317.5|87267.5|40
1632878430000|2021-09-29 01:20:30|87321.5|87271.5|87327|87277|87327|87277|87321.1|87271.1|36
1632878440000|2021-09-29 01:20:40|87328.8|87278.8|87330.3|87280.3|87332.2|87282.2|87327.8|87277.8|65
1632878450000|2021-09-29 01:20:50|87329.7|87279.7|87330.3|87280.3|87330.6|87280.6|87329.2|87279.2|54
1632878460000|2021-09-29 01:21:00|87329.8|87279.8|87330.1|87280.1|87330.4|87280.4|87328.7|87278.7|30
1632878470000|2021-09-29 01:21:10|87330.2|87280.2|87330.2|87280.2|87330.4|87280.4|87329.7|87279.7|20
1632878480000|2021-09-29 01:21:20|87329.3|87279.3|87329.1|87279.1|87329.7|87279.7|87326.8|87276.8|42
1632878490000|2021-09-29 01:21:30|87329.4|87279.4|87335.7|87285.7|87337.3|87287.3|87328.7|87278.7|42
1632878500000|2021-09-29 01:21:40|87335.1|87285.1|87335.1|87285.1|87335.9|87285.9|87334.8|87284.8|13
1632878510000|2021-09-29 01:21:50|87335.2|87285.2|87335.5|87285.5|87335.6|87285.6|87334.6|87284.6|13
1632878520000|2021-09-29 01:22:00|87335.2|87285.2|87324.6|87274.6|87335.5|87285.5|87324.5|87274.5|49
1632878530000|2021-09-29 01:22:10|87325|87275|87322.6|87272.6|87327.5|87277.5|87322.1|87272.1|34
1632878540000|2021-09-29 01:22:20|87322.9|87272.9|87324.2|87274.2|87324.2|87274.2|87320.7|87270.7|27
1632878550000|2021-09-29 01:22:30|87324.3|87274.3|87323.6|87273.6|87326.4|87276.4|87322.4|87272.4|34
1632878560000|2021-09-29 01:22:40|87323.5|87273.5|87326.3|87276.3|87326.6|87276.6|87323.4|87273.4|35
1632878570000|2021-09-29 01:22:50|87329.1|87279.1|87334|87284|87334|87284|87326.7|87276.7|37
1632878580000|2021-09-29 01:23:00|87334.3|87284.3|87337.3|87287.3|87338.1|87288.1|87334.3|87284.3|34
1632878590000|2021-09-29 01:23:10|87337.1|87287.1|87335.3|87285.3|87337.4|87287.4|87335.2|87285.2|26
1632878600000|2021-09-29 01:23:20|87335.1|87285.1|87323.8|87273.8|87335.8|87285.8|87322.3|87272.3|56
1632878610000|2021-09-29 01:23:30|87324|87274|87324.2|87274.2|87324.5|87274.5|87322.5|87272.5|27
1632878620000|2021-09-29 01:23:40|87323.6|87273.6|87321.7|87271.7|87324|87274|87320.2|87270.2|31
1632878630000|2021-09-29 01:23:50|87322|87272|87324|87274|87324.1|87274.1|87321.6|87271.6|15
1632878640000|2021-09-29 01:24:00|87323.9|87273.9|87325.4|87275.4|87326.1|87276.1|87321.8|87271.8|39
1632878650000|2021-09-29 01:24:10|87325.8|87275.8|87328.9|87278.9|87329.5|87279.5|87325.2|87275.2|38
1632878660000|2021-09-29 01:24:20|87329.1|87279.1|87329.2|87279.2|87329.4|87279.4|87327.8|87277.8|20
1632878670000|2021-09-29 01:24:30|87329.6|87279.6|87329.3|87279.3|87330|87280|87329.1|87279.1|22
1632878680000|2021-09-29 01:24:40|87329.2|87279.2|87325.9|87275.9|87329.4|87279.4|87325.3|87275.3|27
1632878690000|2021-09-29 01:24:50|87325.7|87275.7|87323.8|87273.8|87326.2|87276.2|87323.6|87273.6|17
1632878700000|2021-09-29 01:25:00|87323.9|87273.9|87326.5|87276.5|87328.8|87278.8|87323.6|87273.6|30
1632878710000|2021-09-29 01:25:10|87326.3|87276.3|87325.9|87275.9|87326.5|87276.5|87325.2|87275.2|28
1632878720000|2021-09-29 01:25:20|87326.1|87276.1|87325.2|87275.2|87328|87278|87324.6|87274.6|30
1632878730000|2021-09-29 01:25:30|87325|87275|87325.4|87275.4|87326.7|87276.7|87325|87275|17
1632878740000|2021-09-29 01:25:40|87325.2|87275.2|87325.8|87275.8|87326.2|87276.2|87325.2|87275.2|21
1632878750000|2021-09-29 01:25:50|87325.6|87275.6|87320.9|87270.9|87325.7|87275.7|87320.1|87270.1|43
1632878760000|2021-09-29 01:26:00|87320.5|87270.5|87321.3|87271.3|87321.4|87271.4|87320.5|87270.5|22
1632878770000|2021-09-29 01:26:10|87321.4|87271.4|87333|87283|87333|87283|87321.4|87271.4|48
1632878780000|2021-09-29 01:26:20|87335.2|87285.2|87339.1|87289.1|87341.9|87291.9|87335.2|87285.2|47
1632878790000|2021-09-29 01:26:30|87338.9|87288.9|87344.3|87294.3|87344.3|87294.3|87338.7|87288.7|26
1632878800000|2021-09-29 01:26:40|87344.5|87294.5|87346.8|87296.8|87347.1|87297.1|87343.4|87293.4|33
1632878810000|2021-09-29 01:26:50|87346.5|87296.5|87352.6|87302.6|87353.3|87303.3|87346.5|87296.5|36
1632878820000|2021-09-29 01:27:00|87352.9|87302.9|87358.7|87308.7|87359.3|87309.3|87352.5|87302.5|43
1632878830000|2021-09-29 01:27:10|87358.1|87308.1|87354.5|87304.5|87360.7|87310.7|87354.5|87304.5|52
1632878840000|2021-09-29 01:27:20|87354.2|87304.2|87354.4|87304.4|87355.6|87305.6|87353.6|87303.6|19
1632878850000|2021-09-29 01:27:30|87354.6|87304.6|87355.9|87305.9|87355.9|87305.9|87353.6|87303.6|30
1632878860000|2021-09-29 01:27:40|87356|87306|87356.1|87306.1|87356.1|87306.1|87355.8|87305.8|9
1632878870000|2021-09-29 01:27:50|87358.6|87308.6|87358.2|87308.2|87359|87309|87357.5|87307.5|32
1632878880000|2021-09-29 01:28:00|87358|87308|87360.5|87310.5|87361|87311|87358|87308|34
1632878890000|2021-09-29 01:28:10|87360.4|87310.4|87362.3|87312.3|87362.3|87312.3|87359.7|87309.7|34
1632878900000|2021-09-29 01:28:20|87362.5|87312.5|87362.6|87312.6|87363.3|87313.3|87361.3|87311.3|28
1632878910000|2021-09-29 01:28:30|87362.7|87312.7|87364.3|87314.3|87364.7|87314.7|87361.8|87311.8|22
1632878920000|2021-09-29 01:28:40|87364.2|87314.2|87364.5|87314.5|87364.5|87314.5|87364|87314|13
1632878930000|2021-09-29 01:28:50|87364.4|87314.4|87376.4|87326.4|87378.5|87328.5|87364.4|87314.4|44
1632878940000|2021-09-29 01:29:00|87376.6|87326.6|87369.6|87319.6|87377.3|87327.3|87369.6|87319.6|44
1632878950000|2021-09-29 01:29:10|87369.5|87319.5|87372.5|87322.5|87373.6|87323.6|87369.5|87319.5|44
1632878960000|2021-09-29 01:29:20|87372.7|87322.7|87372|87322|87374.1|87324.1|87371.7|87321.7|24
1632878970000|2021-09-29 01:29:30|87371.9|87321.9|87369.1|87319.1|87371.9|87321.9|87369.1|87319.1|24
1632878980000|2021-09-29 01:29:40|87369.3|87319.3|87376.8|87326.8|87376.8|87326.8|87368.7|87318.7|40
1632878990000|2021-09-29 01:29:50|87376.5|87326.5|87375.1|87325.1|87376.7|87326.7|87375|87325|37
1632879000000|2021-09-29 01:30:00|87375.2|87325.2|87377.8|87327.8|87380.1|87330.1|87375|87325|49
1632879010000|2021-09-29 01:30:10|87378|87328|87375.5|87325.5|87378.5|87328.5|87375.5|87325.5|31
1632879020000|2021-09-29 01:30:20|87375.4|87325.4|87373.6|87323.6|87375.6|87325.6|87373.5|87323.5|41
1632879030000|2021-09-29 01:30:30|87373.7|87323.7|87372.5|87322.5|87373.7|87323.7|87367|87317|47
1632879040000|2021-09-29 01:30:40|87372|87322|87370.6|87320.6|87373.1|87323.1|87370.3|87320.3|37
1632879050000|2021-09-29 01:30:50|87370.5|87320.5|87371.2|87321.2|87372|87322|87369.3|87319.3|39
1632879060000|2021-09-29 01:31:00|87371.1|87321.1|87369.7|87319.7|87372.5|87322.5|87369.6|87319.6|35
1632879070000|2021-09-29 01:31:10|87369.6|87319.6|87368.7|87318.7|87369.6|87319.6|87366.1|87316.1|46
1632879080000|2021-09-29 01:31:20|87368.6|87318.6|87367.5|87317.5|87369.3|87319.3|87367.4|87317.4|32
1632879090000|2021-09-29 01:31:30|87367.7|87317.7|87368.7|87318.7|87369|87319|87366.4|87316.4|22
1632879100000|2021-09-29 01:31:40|87368.6|87318.6|87368.2|87318.2|87368.6|87318.6|87367.2|87317.2|27
1632879110000|2021-09-29 01:31:50|87368|87318|87364.3|87314.3|87368|87318|87363.7|87313.7|26
1632879120000|2021-09-29 01:32:00|87364.6|87314.6|87368.8|87318.8|87369.4|87319.4|87364.5|87314.5|34
1632879130000|2021-09-29 01:32:10|87368.7|87318.7|87364.9|87314.9|87368.7|87318.7|87364.3|87314.3|24
1632879140000|2021-09-29 01:32:20|87364.8|87314.8|87365.3|87315.3|87366.5|87316.5|87364.8|87314.8|17
1632879150000|2021-09-29 01:32:30|87365.6|87315.6|87367.3|87317.3|87367.5|87317.5|87365|87315|32
1632879160000|2021-09-29 01:32:40|87367.4|87317.4|87372.5|87322.5|87376.4|87326.4|87367.2|87317.2|46
1632879170000|2021-09-29 01:32:50|87372.4|87322.4|87377.8|87327.8|87378.1|87328.1|87371.2|87321.2|42
1632879180000|2021-09-29 01:33:00|87378.7|87328.7|87378.7|87328.7|87381|87331|87378.5|87328.5|41
1632879190000|2021-09-29 01:33:10|87378.9|87328.9|87377.8|87327.8|87379|87329|87377.8|87327.8|26
1632879200000|2021-09-29 01:33:20|87377.9|87327.9|87376.9|87326.9|87377.9|87327.9|87375.7|87325.7|25
1632879210000|2021-09-29 01:33:30|87376.6|87326.6|87383.4|87333.4|87384.3|87334.3|87376.1|87326.1|52
1632879220000|2021-09-29 01:33:40|87383.3|87333.3|87385.4|87335.4|87385.7|87335.7|87382.8|87332.8|29
1632879230000|2021-09-29 01:33:50|87385.6|87335.6|87389.9|87339.9|87390.4|87340.4|87385.6|87335.6|43
1632879240000|2021-09-29 01:34:00|87390|87340|87413.5|87363.5|87416.3|87366.3|87389.7|87339.7|59
1632879250000|2021-09-29 01:34:10|87412.7|87362.7|87418.1|87368.1|87422.1|87372.1|87412.7|87362.7|62
1632879260000|2021-09-29 01:34:20|87418|87368|87414.9|87364.9|87419.7|87369.7|87414.7|87364.7|49
1632879270000|2021-09-29 01:34:30|87414.7|87364.7|87405.8|87355.8|87414.9|87364.9|87405.8|87355.8|57
1632879280000|2021-09-29 01:34:40|87406|87356|87393|87343|87407|87357|87393|87343|50
1632879290000|2021-09-29 01:34:50|87392.8|87342.8|87399.3|87349.3|87406.7|87356.7|87388.9|87338.9|69
1632879300000|2021-09-29 01:35:00|87399.1|87349.1|87401|87351|87402|87352|87398.5|87348.5|54
1632879310000|2021-09-29 01:35:10|87401.3|87351.3|87398.1|87348.1|87406.5|87356.5|87398.1|87348.1|69
1632879320000|2021-09-29 01:35:20|87397.6|87347.6|87391.8|87341.8|87399.4|87349.4|87391.4|87341.4|65
1632879330000|2021-09-29 01:35:30|87392|87342|87384|87334|87392|87342|87383.8|87333.8|50
1632879340000|2021-09-29 01:35:40|87385.1|87335.1|87373|87323|87385.1|87335.1|87371.4|87321.4|70
1632879350000|2021-09-29 01:35:50|87372.6|87322.6|87375.6|87325.6|87376.9|87326.9|87370.9|87320.9|60
1632879360000|2021-09-29 01:36:00|87375.8|87325.8|87392.7|87342.7|87393.3|87343.3|87374.5|87324.5|56
1632879370000|2021-09-29 01:36:10|87394.8|87344.8|87392.9|87342.9|87396.1|87346.1|87392.6|87342.6|65
1632879380000|2021-09-29 01:36:20|87394.2|87344.2|87390.8|87340.8|87395.4|87345.4|87390.8|87340.8|54
1632879390000|2021-09-29 01:36:30|87390.9|87340.9|87394.3|87344.3|87394.8|87344.8|87388.2|87338.2|56
1632879400000|2021-09-29 01:36:40|87394|87344|87387.9|87337.9|87394|87344|87387.9|87337.9|57
1632879410000|2021-09-29 01:36:50|87388.2|87338.2|87368.2|87318.2|87388.4|87338.4|87367.4|87317.4|71
1632879420000|2021-09-29 01:37:00|87368.3|87318.3|87370.7|87320.7|87373.1|87323.1|87367.7|87317.7|63
1632879430000|2021-09-29 01:37:10|87370.8|87320.8|87372.9|87322.9|87372.9|87322.9|87369.7|87319.7|49
1632879440000|2021-09-29 01:37:20|87372.1|87322.1|87371.5|87321.5|87373.2|87323.2|87371.2|87321.2|61
1632879450000|2021-09-29 01:37:30|87370.2|87320.2|87373.8|87323.8|87375.9|87325.9|87367.6|87317.6|68
1632879460000|2021-09-29 01:37:40|87374.4|87324.4|87381.2|87331.2|87382.1|87332.1|87371.8|87321.8|72
1632879470000|2021-09-29 01:37:50|87381.5|87331.5|87381.8|87331.8|87381.8|87331.8|87377.8|87327.8|59
1632879480000|2021-09-29 01:38:00|87381.9|87331.9|87380.3|87330.3|87382.7|87332.7|87379.9|87329.9|36
1632879490000|2021-09-29 01:38:10|87380.1|87330.1|87395.6|87345.6|87397.2|87347.2|87379.8|87329.8|58
1632879500000|2021-09-29 01:38:20|87395.7|87345.7|87395.8|87345.8|87397|87347|87394.9|87344.9|53
1632879510000|2021-09-29 01:38:30|87395.7|87345.7|87405|87355|87406.2|87356.2|87394.4|87344.4|38
1632879520000|2021-09-29 01:38:40|87405.3|87355.3|87408.1|87358.1|87408.9|87358.9|87404.1|87354.1|50
1632879530000|2021-09-29 01:38:50|87409|87359|87408.9|87358.9|87410.1|87360.1|87407.9|87357.9|48
1632879540000|2021-09-29 01:39:00|87409|87359|87408.3|87358.3|87413.5|87363.5|87407.8|87357.8|54
1632879550000|2021-09-29 01:39:10|87408.5|87358.5|87398.4|87348.4|87409.2|87359.2|87397|87347|58
1632879560000|2021-09-29 01:39:20|87399|87349|87395.2|87345.2|87399|87349|87395.2|87345.2|34
1632879570000|2021-09-29 01:39:30|87395|87345|87393.2|87343.2|87395.2|87345.2|87389.1|87339.1|44
1632879580000|2021-09-29 01:39:40|87393.3|87343.3|87384.8|87334.8|87393.3|87343.3|87384.3|87334.3|59
1632879590000|2021-09-29 01:39:50|87385.1|87335.1|87381.1|87331.1|87385.2|87335.2|87379.7|87329.7|54
1632879600000|2021-09-29 01:40:00|87381|87331|87379.2|87329.2|87383.4|87333.4|87379.1|87329.1|45
1632879610000|2021-09-29 01:40:10|87379.4|87329.4|87380.8|87330.8|87380.8|87330.8|87377.5|87327.5|32
1632879620000|2021-09-29 01:40:20|87381|87331|87378.1|87328.1|87381.1|87331.1|87377.8|87327.8|38
1632879630000|2021-09-29 01:40:30|87377.3|87327.3|87375.3|87325.3|87380.8|87330.8|87374|87324|51
1632879640000|2021-09-29 01:40:40|87375.2|87325.2|87372.2|87322.2|87376|87326|87372|87322|36
1632879650000|2021-09-29 01:40:50|87372|87322|87369.4|87319.4|87372.4|87322.4|87369|87319|35
1632879660000|2021-09-29 01:41:00|87369.3|87319.3|87364.3|87314.3|87370|87320|87362.8|87312.8|32
1632879670000|2021-09-29 01:41:10|87364.1|87314.1|87359|87309|87364.1|87314.1|87357.7|87307.7|26
1632879680000|2021-09-29 01:41:20|87357.4|87307.4|87355.8|87305.8|87357.4|87307.4|87355.7|87305.7|24
1632879690000|2021-09-29 01:41:30|87355.9|87305.9|87359.3|87309.3|87360.1|87310.1|87355.6|87305.6|34
1632879700000|2021-09-29 01:41:40|87359.4|87309.4|87360|87310|87363.9|87313.9|87358.7|87308.7|37
1632879710000|2021-09-29 01:41:50|87359.5|87309.5|87370.6|87320.6|87372.5|87322.5|87359.5|87309.5|45
1632879720000|2021-09-29 01:42:00|87370.3|87320.3|87372.4|87322.4|87375.9|87325.9|87370|87320|33
1632879730000|2021-09-29 01:42:10|87372.6|87322.6|87358.5|87308.5|87373.3|87323.3|87357.3|87307.3|59
1632879740000|2021-09-29 01:42:20|87358.6|87308.6|87357.3|87307.3|87359|87309|87356.2|87306.2|15
1632879750000|2021-09-29 01:42:30|87357.1|87307.1|87358.3|87308.3|87359.2|87309.2|87356.5|87306.5|22
1632879760000|2021-09-29 01:42:40|87358.8|87308.8|87355|87305|87359.4|87309.4|87354.8|87304.8|23
1632879770000|2021-09-29 01:42:50|87355.3|87305.3|87356.8|87306.8|87360|87310|87355|87305|22
1632879780000|2021-09-29 01:43:00|87357.5|87307.5|87362.9|87312.9|87367.2|87317.2|87354.8|87304.8|52
1632879790000|2021-09-29 01:43:10|87363.4|87313.4|87363.2|87313.2|87365.2|87315.2|87362.6|87312.6|32
1632879800000|2021-09-29 01:43:20|87362.4|87312.4|87358.9|87308.9|87363.9|87313.9|87358.2|87308.2|48
1632879810000|2021-09-29 01:43:30|87359.1|87309.1|87357.9|87307.9|87359.1|87309.1|87356.3|87306.3|30
1632879820000|2021-09-29 01:43:40|87358.1|87308.1|87360.2|87310.2|87361.9|87311.9|87358.1|87308.1|24
1632879830000|2021-09-29 01:43:50|87360.3|87310.3|87359|87309|87362|87312|87358.7|87308.7|35
1632879840000|2021-09-29 01:44:00|87358.8|87308.8|87353.9|87303.9|87363|87313|87353.2|87303.2|48
1632879850000|2021-09-29 01:44:10|87353.7|87303.7|87379.7|87329.7|87380.4|87330.4|87350.1|87300.1|40
1632879860000|2021-09-29 01:44:20|87380.1|87330.1|87372.3|87322.3|87383.9|87333.9|87369.1|87319.1|53
1632879870000|2021-09-29 01:44:30|87372.6|87322.6|87370.6|87320.6|87375.3|87325.3|87370.4|87320.4|40
1632879880000|2021-09-29 01:44:40|87370.7|87320.7|87374.7|87324.7|87374.7|87324.7|87370.6|87320.6|47
1632879890000|2021-09-29 01:44:50|87374.5|87324.5|87372.8|87322.8|87375.5|87325.5|87370.3|87320.3|46
1632879900000|2021-09-29 01:45:00|87372.5|87322.5|87370.7|87320.7|87375.3|87325.3|87368.4|87318.4|51
1632879910000|2021-09-29 01:45:10|87370.6|87320.6|87371.1|87321.1|87374.2|87324.2|87369.9|87319.9|43
1632879920000|2021-09-29 01:45:20|87371.2|87321.2|87376.2|87326.2|87378.8|87328.8|87370.9|87320.9|43
1632879930000|2021-09-29 01:45:30|87376.4|87326.4|87378.3|87328.3|87380.5|87330.5|87375.8|87325.8|27
1632879940000|2021-09-29 01:45:40|87378.6|87328.6|87380|87330|87382.6|87332.6|87378.6|87328.6|26
1632879950000|2021-09-29 01:45:50|87379.7|87329.7|87384.3|87334.3|87386|87336|87379.3|87329.3|38
1632879960000|2021-09-29 01:46:00|87384.6|87334.6|87398.4|87348.4|87398.4|87348.4|87384.4|87334.4|51
1632879970000|2021-09-29 01:46:10|87397.7|87347.7|87403.4|87353.4|87405.8|87355.8|87397.7|87347.7|51
1632879980000|2021-09-29 01:46:20|87403.5|87353.5|87402.2|87352.2|87403.9|87353.9|87402.1|87352.1|36
1632879990000|2021-09-29 01:46:30|87402.1|87352.1|87402.1|87352.1|87402.3|87352.3|87398.9|87348.9|31
1632880000000|2021-09-29 01:46:40|87401.4|87351.4|87399.5|87349.5|87401.6|87351.6|87399.4|87349.4|22
1632880010000|2021-09-29 01:46:50|87399.9|87349.9|87399.3|87349.3|87401.8|87351.8|87398.4|87348.4|26
1632880020000|2021-09-29 01:47:00|87399.6|87349.6|87399|87349|87399.6|87349.6|87398.7|87348.7|25
1632880030000|2021-09-29 01:47:10|87399.1|87349.1|87396.4|87346.4|87399.1|87349.1|87396.4|87346.4|15
1632880040000|2021-09-29 01:47:20|87396.9|87346.9|87397.7|87347.7|87400.1|87350.1|87396.9|87346.9|26
1632880050000|2021-09-29 01:47:30|87397.8|87347.8|87397.4|87347.4|87399.8|87349.8|87397.1|87347.1|20
1632880060000|2021-09-29 01:47:40|87397.7|87347.7|87397.5|87347.5|87399.7|87349.7|87397.5|87347.5|17
1632880070000|2021-09-29 01:47:50|87397.2|87347.2|87399.4|87349.4|87399.4|87349.4|87396.9|87346.9|14
1632880080000|2021-09-29 01:48:00|87398.3|87348.3|87399.7|87349.7|87400|87350|87396.6|87346.6|33
1632880090000|2021-09-29 01:48:10|87396.7|87346.7|87398.5|87348.5|87398.8|87348.8|87396.7|87346.7|24
1632880100000|2021-09-29 01:48:20|87398.7|87348.7|87402.4|87352.4|87402.5|87352.5|87397.9|87347.9|29
1632880110000|2021-09-29 01:48:30|87402.3|87352.3|87399.6|87349.6|87402.4|87352.4|87399|87349|20
1632880120000|2021-09-29 01:48:40|87400.1|87350.1|87400.3|87350.3|87400.3|87350.3|87397|87347|13
1632880130000|2021-09-29 01:48:50|87400.9|87350.9|87380.6|87330.6|87400.9|87350.9|87379.6|87329.6|63
1632880140000|2021-09-29 01:49:00|87380.2|87330.2|87385|87335|87386|87336|87376.8|87326.8|55
1632880150000|2021-09-29 01:49:10|87384.8|87334.8|87375.2|87325.2|87385.7|87335.7|87374|87324|56
1632880160000|2021-09-29 01:49:20|87374.7|87324.7|87377.7|87327.7|87378.7|87328.7|87373.6|87323.6|44
1632880170000|2021-09-29 01:49:30|87377.8|87327.8|87377.4|87327.4|87377.8|87327.8|87376.1|87326.1|36
1632880180000|2021-09-29 01:49:40|87377.8|87327.8|87386.5|87336.5|87389|87339|87377.6|87327.6|51
1632880190000|2021-09-29 01:49:50|87386.3|87336.3|87384.3|87334.3|87388.2|87338.2|87379|87329|65
1632880200000|2021-09-29 01:50:00|87383|87333|87375.7|87325.7|87385.4|87335.4|87374.8|87324.8|66
1632880210000|2021-09-29 01:50:10|87376.6|87326.6|87371.7|87321.7|87380.8|87330.8|87371.2|87321.2|65
1632880220000|2021-09-29 01:50:20|87371|87321|87373.8|87323.8|87375.6|87325.6|87370.8|87320.8|46
1632880230000|2021-09-29 01:50:30|87373.7|87323.7|87379.3|87329.3|87382.5|87332.5|87373.6|87323.6|65
1632880240000|2021-09-29 01:50:40|87379.1|87329.1|87379.8|87329.8|87382.2|87332.2|87378.2|87328.2|42
1632880250000|2021-09-29 01:50:50|87380.9|87330.9|87385.4|87335.4|87387.4|87337.4|87379.3|87329.3|58
1632880260000|2021-09-29 01:51:00|87385.5|87335.5|87388.3|87338.3|87389.8|87339.8|87385.1|87335.1|62
1632880270000|2021-09-29 01:51:10|87388.7|87338.7|87383.6|87333.6|87389.7|87339.7|87383.2|87333.2|57
1632880280000|2021-09-29 01:51:20|87384.5|87334.5|87386.3|87336.3|87388.9|87338.9|87382.6|87332.6|61
1632880290000|2021-09-29 01:51:30|87385.7|87335.7|87389.3|87339.3|87390.9|87340.9|87382.9|87332.9|55
1632880300000|2021-09-29 01:51:40|87388.3|87338.3|87386.8|87336.8|87388.3|87338.3|87385.3|87335.3|61
1632880310000|2021-09-29 01:51:50|87387.3|87337.3|87387.9|87337.9|87389.9|87339.9|87386.9|87336.9|46
1632880320000|2021-09-29 01:52:00|87387.8|87337.8|87391.1|87341.1|87391.1|87341.1|87386|87336|49
1632880330000|2021-09-29 01:52:10|87392.2|87342.2|87386.3|87336.3|87392.2|87342.2|87386.3|87336.3|61
1632880340000|2021-09-29 01:52:20|87386.9|87336.9|87389|87339|87390.7|87340.7|87386.9|87336.9|47
1632880350000|2021-09-29 01:52:30|87388.6|87338.6|87388.4|87338.4|87389.5|87339.5|87386.6|87336.6|50
1632880360000|2021-09-29 01:52:40|87388.5|87338.5|87391.1|87341.1|87392.3|87342.3|87387.6|87337.6|59
1632880370000|2021-09-29 01:52:50|87391|87341|87388|87338|87391.9|87341.9|87385.5|87335.5|41
1632880380000|2021-09-29 01:53:00|87388.1|87338.1|87383.5|87333.5|87389.2|87339.2|87383.5|87333.5|60
1632880390000|2021-09-29 01:53:10|87383.6|87333.6|87380.7|87330.7|87383.9|87333.9|87380.7|87330.7|51
1632880400000|2021-09-29 01:53:20|87381|87331|87384.4|87334.4|87384.5|87334.5|87378.6|87328.6|58
1632880410000|2021-09-29 01:53:30|87384.3|87334.3|87385.1|87335.1|87385.7|87335.7|87383.6|87333.6|37
1632880420000|2021-09-29 01:53:40|87385.2|87335.2|87393.7|87343.7|87393.7|87343.7|87384.4|87334.4|50
1632880430000|2021-09-29 01:53:50|87393.5|87343.5|87400.6|87350.6|87402.3|87352.3|87392.5|87342.5|59
1632880440000|2021-09-29 01:54:00|87399.8|87349.8|87400.6|87350.6|87401.6|87351.6|87398.5|87348.5|52
1632880450000|2021-09-29 01:54:10|87401.1|87351.1|87397.4|87347.4|87401.3|87351.3|87397.4|87347.4|60
1632880460000|2021-09-29 01:54:20|87397.6|87347.6|87387.4|87337.4|87398.1|87348.1|87386.4|87336.4|62
1632880470000|2021-09-29 01:54:30|87387.6|87337.6|87387.8|87337.8|87388.7|87338.7|87387|87337|33
1632880480000|2021-09-29 01:54:40|87387.4|87337.4|87385.6|87335.6|87387.4|87337.4|87381.3|87331.3|61
1632880490000|2021-09-29 01:54:50|87385.4|87335.4|87391.3|87341.3|87391.3|87341.3|87384.5|87334.5|47
1632880500000|2021-09-29 01:55:00|87391.4|87341.4|87382.4|87332.4|87392|87342|87381.3|87331.3|61
1632880510000|2021-09-29 01:55:10|87382.6|87332.6|87373.1|87323.1|87382.6|87332.6|87371.2|87321.2|58
1632880520000|2021-09-29 01:55:20|87373.2|87323.2|87375.3|87325.3|87379.2|87329.2|87373.2|87323.2|52
1632880530000|2021-09-29 01:55:30|87373.2|87323.2|87392.2|87342.2|87392.9|87342.9|87371.5|87321.5|63
1632880540000|2021-09-29 01:55:40|87392.5|87342.5|87397.6|87347.6|87400.8|87350.8|87392.3|87342.3|59
1632880550000|2021-09-29 01:55:50|87397.5|87347.5|87402.5|87352.5|87404.3|87354.3|87397.5|87347.5|41
1632880560000|2021-09-29 01:56:00|87402.4|87352.4|87407.9|87357.9|87408.9|87358.9|87400.4|87350.4|50
1632880570000|2021-09-29 01:56:10|87408.1|87358.1|87408.1|87358.1|87410.3|87360.3|87407.4|87357.4|50
1632880580000|2021-09-29 01:56:20|87408.3|87358.3|87409.3|87359.3|87410.5|87360.5|87408.3|87358.3|32
1632880590000|2021-09-29 01:56:30|87410.4|87360.4|87406.7|87356.7|87410.9|87360.9|87405.5|87355.5|32
1632880600000|2021-09-29 01:56:40|87406.2|87356.2|87404.3|87354.3|87408|87358|87403.6|87353.6|39
1632880610000|2021-09-29 01:56:50|87404.5|87354.5|87403.5|87353.5|87404.5|87354.5|87401.9|87351.9|20
1632880620000|2021-09-29 01:57:00|87403.4|87353.4|87399.6|87349.6|87404.8|87354.8|87399.6|87349.6|49
1632880630000|2021-09-29 01:57:10|87399.5|87349.5|87391.4|87341.4|87400.7|87350.7|87391|87341|35
1632880640000|2021-09-29 01:57:20|87391.3|87341.3|87397.1|87347.1|87397.9|87347.9|87391.3|87341.3|48
1632880650000|2021-09-29 01:57:30|87397.4|87347.4|87395.5|87345.5|87397.5|87347.5|87394.7|87344.7|35
1632880660000|2021-09-29 01:57:40|87395.6|87345.6|87399.3|87349.3|87402.2|87352.2|87395.1|87345.1|48
1632880670000|2021-09-29 01:57:50|87399|87349|87404.2|87354.2|87408|87358|87399|87349|50
1632880680000|2021-09-29 01:58:00|87403.9|87353.9|87405.1|87355.1|87405.9|87355.9|87401.7|87351.7|34
1632880690000|2021-09-29 01:58:10|87405|87355|87391.1|87341.1|87405|87355|87390.7|87340.7|61
1632880700000|2021-09-29 01:58:20|87391.5|87341.5|87386.7|87336.7|87392.2|87342.2|87386.4|87336.4|39
1632880710000|2021-09-29 01:58:30|87386.9|87336.9|87385.8|87335.8|87388.3|87338.3|87382.2|87332.2|47
1632880720000|2021-09-29 01:58:40|87386.2|87336.2|87378.5|87328.5|87386.7|87336.7|87378.2|87328.2|52
1632880730000|2021-09-29 01:58:50|87379.4|87329.4|87370.2|87320.2|87380.6|87330.6|87368.4|87318.4|65
1632880740000|2021-09-29 01:59:00|87369.8|87319.8|87379.8|87329.8|87382.4|87332.4|87368.2|87318.2|64
1632880750000|2021-09-29 01:59:10|87379|87329|87381.6|87331.6|87382.6|87332.6|87378.1|87328.1|40
1632880760000|2021-09-29 01:59:20|87381.7|87331.7|87379.8|87329.8|87383.9|87333.9|87379.3|87329.3|43
1632880770000|2021-09-29 01:59:30|87379.9|87329.9|87368.9|87318.9|87380|87330|87368.1|87318.1|50
1632880780000|2021-09-29 01:59:40|87368.8|87318.8|87373.9|87323.9|87374.3|87324.3|87367.7|87317.7|38
1632880790000|2021-09-29 01:59:50|87374|87324|87379.7|87329.7|87381.3|87331.3|87373.3|87323.3|36
1632880800000|2021-09-29 02:00:00|87379.4|87329.4|87378.3|87328.3|87380.7|87330.7|87377.7|87327.7|44
1632880810000|2021-09-29 02:00:10|87378.4|87328.4|87391.2|87341.2|87391.3|87341.3|87378.4|87328.4|52
1632880820000|2021-09-29 02:00:20|87390.6|87340.6|87397.2|87347.2|87397.9|87347.9|87390.6|87340.6|50
1632880830000|2021-09-29 02:00:30|87397.5|87347.5|87397|87347|87398.9|87348.9|87396.6|87346.6|32
1632880840000|2021-09-29 02:00:40|87396.9|87346.9|87402.4|87352.4|87402.6|87352.6|87396.5|87346.5|28
1632880850000|2021-09-29 02:00:50|87402.2|87352.2|87402.5|87352.5|87405.1|87355.1|87402.1|87352.1|42
1632880860000|2021-09-29 02:01:00|87401.4|87351.4|87400.8|87350.8|87402.5|87352.5|87400.8|87350.8|26
1632880870000|2021-09-29 02:01:10|87400.9|87350.9|87397.8|87347.8|87401.8|87351.8|87396.7|87346.7|45
1632880880000|2021-09-29 02:01:20|87397.7|87347.7|87394.2|87344.2|87397.7|87347.7|87392.8|87342.8|24
1632880890000|2021-09-29 02:01:30|87393.1|87343.1|87373.5|87323.5|87393.1|87343.1|87372.6|87322.6|53
1632880900000|2021-09-29 02:01:40|87373.6|87323.6|87372.6|87322.6|87374|87324|87371.7|87321.7|45
1632880910000|2021-09-29 02:01:50|87372.7|87322.7|87372.7|87322.7|87377.3|87327.3|87372.3|87322.3|39
1632880920000|2021-09-29 02:02:00|87372.6|87322.6|87374.2|87324.2|87375|87325|87372.3|87322.3|37
1632880930000|2021-09-29 02:02:10|87374.1|87324.1|87381.3|87331.3|87382.3|87332.3|87373.5|87323.5|44
1632880940000|2021-09-29 02:02:20|87380.1|87330.1|87384.6|87334.6|87384.6|87334.6|87377.7|87327.7|51
1632880950000|2021-09-29 02:02:30|87384.9|87334.9|87382.1|87332.1|87385|87335|87382.1|87332.1|23
1632880960000|2021-09-29 02:02:40|87381.7|87331.7|87380.6|87330.6|87383.5|87333.5|87380.6|87330.6|34
1632880970000|2021-09-29 02:02:50|87379.8|87329.8|87377.1|87327.1|87380.5|87330.5|87377.1|87327.1|46
1632880980000|2021-09-29 02:03:00|87377.3|87327.3|87377.6|87327.6|87379.1|87329.1|87377.2|87327.2|30
1632880990000|2021-09-29 02:03:10|87377.7|87327.7|87376.4|87326.4|87379|87329|87376.1|87326.1|30
1632881000000|2021-09-29 02:03:20|87377.7|87327.7|87378.8|87328.8|87381.9|87331.9|87376|87326|49
1632881010000|2021-09-29 02:03:30|87379.2|87329.2|87379.6|87329.6|87382.3|87332.3|87379.1|87329.1|28
1632881020000|2021-09-29 02:03:40|87379.8|87329.8|87379.6|87329.6|87379.9|87329.9|87379.1|87329.1|11
1632881030000|2021-09-29 02:03:50|87379.7|87329.7|87381.1|87331.1|87381.4|87331.4|87379.1|87329.1|19
1632881040000|2021-09-29 02:04:00|87380.1|87330.1|87388.7|87338.7|87391.4|87341.4|87380.1|87330.1|43
1632881050000|2021-09-29 02:04:10|87388.5|87338.5|87384.2|87334.2|87389|87339|87383.9|87333.9|53
1632881060000|2021-09-29 02:04:20|87384.4|87334.4|87373.6|87323.6|87384.5|87334.5|87373.6|87323.6|49
1632881070000|2021-09-29 02:04:30|87373|87323|87373|87323|87374.6|87324.6|87372|87322|33
1632881080000|2021-09-29 02:04:40|87372.9|87322.9|87361.5|87311.5|87373|87323|87358.3|87308.3|51
1632881090000|2021-09-29 02:04:50|87359.1|87309.1|87353.7|87303.7|87359.1|87309.1|87353.4|87303.4|64
1632881100000|2021-09-29 02:05:00|87354.5|87304.5|87352.3|87302.3|87354.6|87304.6|87346.1|87296.1|65
1632881110000|2021-09-29 02:05:10|87352.4|87302.4|87337.5|87287.5|87363.1|87313.1|87336.3|87286.3|69
1632881120000|2021-09-29 02:05:20|87337|87287|87335|87285|87339.9|87289.9|87334.4|87284.4|50
1632881130000|2021-09-29 02:05:30|87334.2|87284.2|87335.3|87285.3|87335.6|87285.6|87330.2|87280.2|51
1632881140000|2021-09-29 02:05:40|87335.1|87285.1|87335.4|87285.4|87337.1|87287.1|87335.1|87285.1|41
1632881150000|2021-09-29 02:05:50|87335.2|87285.2|87335.1|87285.1|87335.2|87285.2|87333.2|87283.2|29
1632881160000|2021-09-29 02:06:00|87334.7|87284.7|87331.6|87281.6|87335.8|87285.8|87331.3|87281.3|46
1632881170000|2021-09-29 02:06:10|87331.5|87281.5|87331.3|87281.3|87331.9|87281.9|87330.5|87280.5|24
1632881180000|2021-09-29 02:06:20|87331.1|87281.1|87333.1|87283.1|87334.3|87284.3|87330.5|87280.5|26
1632881190000|2021-09-29 02:06:30|87333.2|87283.2|87334.2|87284.2|87334.7|87284.7|87333.2|87283.2|34
1632881200000|2021-09-29 02:06:40|87333.9|87283.9|87334.2|87284.2|87334.5|87284.5|87333.7|87283.7|20
1632881210000|2021-09-29 02:06:50|87334|87284|87333.5|87283.5|87334.5|87284.5|87331.8|87281.8|28
1632881220000|2021-09-29 02:07:00|87333.6|87283.6|87332.7|87282.7|87334.3|87284.3|87332.4|87282.4|38
1632881230000|2021-09-29 02:07:10|87332.5|87282.5|87327.9|87277.9|87332.5|87282.5|87327.1|87277.1|41
1632881240000|2021-09-29 02:07:20|87327.8|87277.8|87328|87278|87328.4|87278.4|87327.3|87277.3|26
1632881250000|2021-09-29 02:07:30|87328.1|87278.1|87330.6|87280.6|87331.2|87281.2|87328|87278|25
1632881260000|2021-09-29 02:07:40|87330.5|87280.5|87333.5|87283.5|87333.5|87283.5|87329.9|87279.9|27
1632881270000|2021-09-29 02:07:50|87332.7|87282.7|87330.8|87280.8|87332.7|87282.7|87330.2|87280.2|40
1632881280000|2021-09-29 02:08:00|87331.1|87281.1|87332.2|87282.2|87333|87283|87329.7|87279.7|30
1632881290000|2021-09-29 02:08:10|87332.6|87282.6|87336.3|87286.3|87336.3|87286.3|87331.7|87281.7|37
1632881300000|2021-09-29 02:08:20|87336.4|87286.4|87333.8|87283.8|87336.5|87286.5|87333.6|87283.6|29
1632881310000|2021-09-29 02:08:30|87334|87284|87333.3|87283.3|87334.4|87284.4|87333.2|87283.2|16
1632881320000|2021-09-29 02:08:40|87333.1|87283.1|87332.7|87282.7|87334.2|87284.2|87332.2|87282.2|34
1632881330000|2021-09-29 02:08:50|87332.5|87282.5|87332.9|87282.9|87334.4|87284.4|87331.7|87281.7|19
1632881340000|2021-09-29 02:09:00|87333.2|87283.2|87327.6|87277.6|87333.2|87283.2|87327.6|87277.6|36
1632881350000|2021-09-29 02:09:10|87327.8|87277.8|87320.6|87270.6|87328.8|87278.8|87319.6|87269.6|47
1632881360000|2021-09-29 02:09:20|87320|87270|87320.3|87270.3|87321.9|87271.9|87318.1|87268.1|51
1632881370000|2021-09-29 02:09:30|87320.4|87270.4|87322.5|87272.5|87322.7|87272.7|87319.6|87269.6|42
1632881380000|2021-09-29 02:09:40|87322.6|87272.6|87325.1|87275.1|87325.1|87275.1|87321.3|87271.3|37
1632881390000|2021-09-29 02:09:50|87325.4|87275.4|87330.5|87280.5|87330.9|87280.9|87325.4|87275.4|46
1632881400000|2021-09-29 02:10:00|87331.2|87281.2|87330.8|87280.8|87331.9|87281.9|87330.6|87280.6|26
1632881410000|2021-09-29 02:10:10|87330.9|87280.9|87331.1|87281.1|87332.6|87282.6|87330.9|87280.9|33
1632881420000|2021-09-29 02:10:20|87331.2|87281.2|87325.9|87275.9|87331.3|87281.3|87325.9|87275.9|35
1632881430000|2021-09-29 02:10:30|87325.7|87275.7|87324.2|87274.2|87327.3|87277.3|87324.1|87274.1|38
1632881440000|2021-09-29 02:10:40|87324.4|87274.4|87325.5|87275.5|87325.5|87275.5|87324.2|87274.2|23
1632881450000|2021-09-29 02:10:50|87325.6|87275.6|87329.9|87279.9|87330.9|87280.9|87324|87274|41
1632881460000|2021-09-29 02:11:00|87330.3|87280.3|87340|87290|87341.7|87291.7|87330.3|87280.3|52
1632881470000|2021-09-29 02:11:10|87339.9|87289.9|87341.7|87291.7|87342.5|87292.5|87339.6|87289.6|39
1632881480000|2021-09-29 02:11:20|87341.6|87291.6|87338.6|87288.6|87341.8|87291.8|87337.9|87287.9|29
1632881490000|2021-09-29 02:11:30|87338.7|87288.7|87349.8|87299.8|87351.3|87301.3|87337.3|87287.3|57
1632881500000|2021-09-29 02:11:40|87351.8|87301.8|87350.3|87300.3|87353|87303|87350.2|87300.2|37
1632881510000|2021-09-29 02:11:50|87350.4|87300.4|87343.1|87293.1|87350.4|87300.4|87343.1|87293.1|37
1632881520000|2021-09-29 02:12:00|87342|87292|87329.2|87279.2|87342|87292|87327.8|87277.8|61
1632881530000|2021-09-29 02:12:10|87329.1|87279.1|87329.3|87279.3|87330|87280|87326.7|87276.7|51
1632881540000|2021-09-29 02:12:20|87329.5|87279.5|87322.5|87272.5|87330.7|87280.7|87322.5|87272.5|51
1632881550000|2021-09-29 02:12:30|87322.3|87272.3|87323.6|87273.6|87325|87275|87320.5|87270.5|63
1632881560000|2021-09-29 02:12:40|87323|87273|87321.3|87271.3|87323.9|87273.9|87320.7|87270.7|40
1632881570000|2021-09-29 02:12:50|87320.7|87270.7|87320.5|87270.5|87321.6|87271.6|87320.5|87270.5|40
1632881580000|2021-09-29 02:13:00|87320.4|87270.4|87339.1|87289.1|87339.6|87289.6|87320.4|87270.4|68
1632881590000|2021-09-29 02:13:10|87339|87289|87335.7|87285.7|87339.3|87289.3|87334.2|87284.2|48
1632881600000|2021-09-29 02:13:20|87335.9|87285.9|87331.8|87281.8|87336.8|87286.8|87331.5|87281.5|35
1632881610000|2021-09-29 02:13:30|87331.9|87281.9|87327.5|87277.5|87332.4|87282.4|87326.8|87276.8|54
1632881620000|2021-09-29 02:13:40|87327.4|87277.4|87327.6|87277.6|87330.2|87280.2|87325.9|87275.9|41
1632881630000|2021-09-29 02:13:50|87327.5|87277.5|87322|87272|87327.8|87277.8|87320.5|87270.5|46
1632881640000|2021-09-29 02:14:00|87321.7|87271.7|87321.9|87271.9|87324.8|87274.8|87320.4|87270.4|45
1632881650000|2021-09-29 02:14:10|87321.4|87271.4|87322.6|87272.6|87323.8|87273.8|87321.2|87271.2|40
1632881660000|2021-09-29 02:14:20|87322.4|87272.4|87320.1|87270.1|87323.2|87273.2|87319.8|87269.8|42
1632881670000|2021-09-29 02:14:30|87320.2|87270.2|87320.2|87270.2|87323.6|87273.6|87318.9|87268.9|41
1632881680000|2021-09-29 02:14:40|87320.3|87270.3|87318.2|87268.2|87320.3|87270.3|87317.9|87267.9|41
1632881690000|2021-09-29 02:14:50|87318|87268|87323.1|87273.1|87325.7|87275.7|87318|87268|43
1632881700000|2021-09-29 02:15:00|87323.8|87273.8|87326.5|87276.5|87330.8|87280.8|87322.5|87272.5|44
1632881710000|2021-09-29 02:15:10|87326.3|87276.3|87325|87275|87326.9|87276.9|87325|87275|17
1632881720000|2021-09-29 02:15:20|87325.1|87275.1|87324.2|87274.2|87327.4|87277.4|87323.7|87273.7|34
1632881730000|2021-09-29 02:15:30|87324|87274|87315.8|87265.8|87324|87274|87315.3|87265.3|54
1632881740000|2021-09-29 02:15:40|87316.1|87266.1|87321.8|87271.8|87323.9|87273.9|87315.1|87265.1|42
1632881750000|2021-09-29 02:15:50|87320.1|87270.1|87320.1|87270.1|87320.8|87270.8|87318.8|87268.8|40
1632881760000|2021-09-29 02:16:00|87320.3|87270.3|87329.6|87279.6|87330.6|87280.6|87319|87269|45
1632881770000|2021-09-29 02:16:10|87328.5|87278.5|87326.5|87276.5|87329.6|87279.6|87325.9|87275.9|52
1632881780000|2021-09-29 02:16:20|87326.3|87276.3|87326|87276|87327.2|87277.2|87325.4|87275.4|39
1632881790000|2021-09-29 02:16:30|87325.9|87275.9|87327.4|87277.4|87327.8|87277.8|87325.8|87275.8|35
1632881800000|2021-09-29 02:16:40|87333.4|87283.4|87324.3|87274.3|87333.4|87283.4|87323.8|87273.8|40
1632881810000|2021-09-29 02:16:50|87324.4|87274.4|87327.7|87277.7|87329.2|87279.2|87324.3|87274.3|30
1632881820000|2021-09-29 02:17:00|87327.6|87277.6|87324.2|87274.2|87327.7|87277.7|87323.7|87273.7|29
1632881830000|2021-09-29 02:17:10|87324|87274|87322.7|87272.7|87324.6|87274.6|87322.1|87272.1|35
1632881840000|2021-09-29 02:17:20|87322.6|87272.6|87321.9|87271.9|87323.5|87273.5|87321.6|87271.6|38
1632881850000|2021-09-29 02:17:30|87322|87272|87321.5|87271.5|87322.3|87272.3|87320.7|87270.7|21
1632881860000|2021-09-29 02:17:40|87321.6|87271.6|87319.5|87269.5|87321.6|87271.6|87316.8|87266.8|43
1632881870000|2021-09-29 02:17:50|87319.1|87269.1|87316.3|87266.3|87319.4|87269.4|87316.3|87266.3|30
1632881880000|2021-09-29 02:18:00|87316.8|87266.8|87317.7|87267.7|87317.7|87267.7|87316.1|87266.1|13
1632881890000|2021-09-29 02:18:10|87317.4|87267.4|87315.3|87265.3|87317.7|87267.7|87314.8|87264.8|20
1632881900000|2021-09-29 02:18:20|87315.6|87265.6|87309.4|87259.4|87316.3|87266.3|87309|87259|34
1632881910000|2021-09-29 02:18:30|87308.3|87258.3|87303.9|87253.9|87310.2|87260.2|87301.7|87251.7|43
1632881920000|2021-09-29 02:18:40|87304.1|87254.1|87307.5|87257.5|87308.7|87258.7|87303.3|87253.3|40
1632881930000|2021-09-29 02:18:50|87307.7|87257.7|87307.7|87257.7|87307.7|87257.7|87305.7|87255.7|31
1632881940000|2021-09-29 02:19:00|87307.8|87257.8|87307.2|87257.2|87307.8|87257.8|87305.9|87255.9|23
1632881950000|2021-09-29 02:19:10|87307.4|87257.4|87305.3|87255.3|87308.9|87258.9|87305.3|87255.3|38
1632881960000|2021-09-29 02:19:20|87305.4|87255.4|87307.6|87257.6|87308.9|87258.9|87305.4|87255.4|43
1632881970000|2021-09-29 02:19:30|87310.2|87260.2|87309.5|87259.5|87310.2|87260.2|87308.7|87258.7|37
1632881980000|2021-09-29 02:19:40|87309.6|87259.6|87308.5|87258.5|87309.6|87259.6|87308.1|87258.1|24
1632881990000|2021-09-29 02:19:50|87308.6|87258.6|87308.1|87258.1|87310.9|87260.9|87307.5|87257.5|40
1632882000000|2021-09-29 02:20:00|87308.2|87258.2|87308.1|87258.1|87308.7|87258.7|87307.1|87257.1|24
1632882010000|2021-09-29 02:20:10|87308.2|87258.2|87307.4|87257.4|87308.5|87258.5|87306.5|87256.5|28
1632882020000|2021-09-29 02:20:20|87307.8|87257.8|87305.5|87255.5|87308.5|87258.5|87305.5|87255.5|33
1632882030000|2021-09-29 02:20:30|87305.7|87255.7|87303.8|87253.8|87306.1|87256.1|87303.8|87253.8|34
1632882040000|2021-09-29 02:20:40|87303.9|87253.9|87306|87256|87306.5|87256.5|87302|87252|42
1632882050000|2021-09-29 02:20:50|87306.2|87256.2|87309.4|87259.4|87309.7|87259.7|87305.1|87255.1|57
1632882060000|2021-09-29 02:21:00|87309.7|87259.7|87303.8|87253.8|87309.9|87259.9|87303.8|87253.8|40
1632882070000|2021-09-29 02:21:10|87303.4|87253.4|87298.5|87248.5|87303.5|87253.5|87298.2|87248.2|48
1632882080000|2021-09-29 02:21:20|87298.8|87248.8|87294.8|87244.8|87299.1|87249.1|87293.3|87243.3|47
1632882090000|2021-09-29 02:21:30|87295.2|87245.2|87293.3|87243.3|87295.3|87245.3|87292.2|87242.2|35
1632882100000|2021-09-29 02:21:40|87293.8|87243.8|87290.7|87240.7|87293.8|87243.8|87290.7|87240.7|24
1632882110000|2021-09-29 02:21:50|87291.1|87241.1|87293.9|87243.9|87294.5|87244.5|87290.6|87240.6|33
1632882120000|2021-09-29 02:22:00|87293.7|87243.7|87292.1|87242.1|87293.7|87243.7|87291.6|87241.6|26
1632882130000|2021-09-29 02:22:10|87291.9|87241.9|87288.3|87238.3|87292|87242|87283.6|87233.6|41
1632882140000|2021-09-29 02:22:20|87288.1|87238.1|87291.8|87241.8|87291.8|87241.8|87287.7|87237.7|32
1632882150000|2021-09-29 02:22:30|87291.4|87241.4|87294.1|87244.1|87295.5|87245.5|87291.4|87241.4|43
1632882160000|2021-09-29 02:22:40|87294.4|87244.4|87294.1|87244.1|87296.2|87246.2|87293.7|87243.7|22
1632882170000|2021-09-29 02:22:50|87293.5|87243.5|87290.5|87240.5|87294.2|87244.2|87290|87240|35
1632882180000|2021-09-29 02:23:00|87291.2|87241.2|87290.8|87240.8|87291.2|87241.2|87290.2|87240.2|35
1632882190000|2021-09-29 02:23:10|87290.9|87240.9|87289.8|87239.8|87291.6|87241.6|87289.3|87239.3|20
1632882200000|2021-09-29 02:23:20|87290.1|87240.1|87290.3|87240.3|87291.4|87241.4|87289.9|87239.9|29
1632882210000|2021-09-29 02:23:30|87290.4|87240.4|87295.3|87245.3|87297|87247|87290.4|87240.4|40
1632882220000|2021-09-29 02:23:40|87295.4|87245.4|87294.5|87244.5|87295.4|87245.4|87293.3|87243.3|37
1632882230000|2021-09-29 02:23:50|87294|87244|87290.7|87240.7|87294.3|87244.3|87289.2|87239.2|41
1632882240000|2021-09-29 02:24:00|87291|87241|87285.5|87235.5|87293|87243|87285.5|87235.5|53
1632882250000|2021-09-29 02:24:10|87285.3|87235.3|87284.3|87234.3|87286.1|87236.1|87284|87234|43
1632882260000|2021-09-29 02:24:20|87284.5|87234.5|87290.6|87240.6|87290.6|87240.6|87284.5|87234.5|28
1632882270000|2021-09-29 02:24:30|87290.4|87240.4|87290|87240|87290.5|87240.5|87289|87239|18
1632882280000|2021-09-29 02:24:40|87290.2|87240.2|87294.8|87244.8|87296.9|87246.9|87289.9|87239.9|32
1632882290000|2021-09-29 02:24:50|87295|87245|87300|87250|87300|87250|87294.3|87244.3|35
1632882300000|2021-09-29 02:25:00|87299.9|87249.9|87295.3|87245.3|87300|87250|87295.3|87245.3|31
1632882310000|2021-09-29 02:25:10|87294.8|87244.8|87295.4|87245.4|87296.6|87246.6|87294.8|87244.8|21
1632882320000|2021-09-29 02:25:20|87295.2|87245.2|87295.9|87245.9|87296.5|87246.5|87295.1|87245.1|26
1632882330000|2021-09-29 02:25:30|87295.7|87245.7|87295.5|87245.5|87297.5|87247.5|87295.5|87245.5|25
1632882340000|2021-09-29 02:25:40|87295.1|87245.1|87299.6|87249.6|87300|87250|87294.5|87244.5|39
1632882350000|2021-09-29 02:25:50|87299.4|87249.4|87301.7|87251.7|87302.1|87252.1|87299.4|87249.4|39
1632882360000|2021-09-29 02:26:00|87301.5|87251.5|87295.6|87245.6|87302|87252|87295.5|87245.5|65
1632882370000|2021-09-29 02:26:10|87295.8|87245.8|87295.8|87245.8|87297.3|87247.3|87294.8|87244.8|57
1632882380000|2021-09-29 02:26:20|87296.1|87246.1|87294.2|87244.2|87297.6|87247.6|87293.9|87243.9|63
1632882390000|2021-09-29 02:26:30|87294.1|87244.1|87291.8|87241.8|87295.3|87245.3|87291.7|87241.7|54
1632882400000|2021-09-29 02:26:40|87291.3|87241.3|87291.2|87241.2|87292.1|87242.1|87290.3|87240.3|35
1632882410000|2021-09-29 02:26:50|87291|87241|87289.2|87239.2|87291.5|87241.5|87289|87239|36
1632882420000|2021-09-29 02:27:00|87288.9|87238.9|87294.3|87244.3|87294.6|87244.6|87288.1|87238.1|46
1632882430000|2021-09-29 02:27:10|87294.2|87244.2|87299.7|87249.7|87299.9|87249.9|87294.1|87244.1|51
1632882440000|2021-09-29 02:27:20|87299.5|87249.5|87301.5|87251.5|87302.3|87252.3|87299.1|87249.1|58
1632882450000|2021-09-29 02:27:30|87301.2|87251.2|87298.9|87248.9|87301.7|87251.7|87298.8|87248.8|52
1632882460000|2021-09-29 02:27:40|87298.8|87248.8|87296.9|87246.9|87300.7|87250.7|87295.8|87245.8|53
1632882470000|2021-09-29 02:27:50|87296.6|87246.6|87298.9|87248.9|87299.6|87249.6|87295.8|87245.8|44
1632882480000|2021-09-29 02:28:00|87299|87249|87295|87245|87299|87249|87295|87245|47
1632882490000|2021-09-29 02:28:10|87295.1|87245.1|87297.2|87247.2|87298.1|87248.1|87295.1|87245.1|37
1632882500000|2021-09-29 02:28:20|87297.3|87247.3|87295.7|87245.7|87298|87248|87295.4|87245.4|37
1632882510000|2021-09-29 02:28:30|87295.6|87245.6|87287.7|87237.7|87296.7|87246.7|87287.5|87237.5|38
1632882520000|2021-09-29 02:28:40|87288.2|87238.2|87289.9|87239.9|87290.5|87240.5|87286.7|87236.7|34
1632882530000|2021-09-29 02:28:50|87289.1|87239.1|87290.1|87240.1|87290.2|87240.2|87288.4|87238.4|24
1632882540000|2021-09-29 02:29:00|87290|87240|87286.2|87236.2|87290|87240|87285.8|87235.8|48
1632882550000|2021-09-29 02:29:10|87285.3|87235.3|87287.5|87237.5|87288.3|87238.3|87285.3|87235.3|37
1632882560000|2021-09-29 02:29:20|87287.3|87237.3|87288.7|87238.7|87288.7|87238.7|87286.6|87236.6|27
1632882570000|2021-09-29 02:29:30|87288.6|87238.6|87288.6|87238.6|87289.1|87239.1|87288.1|87238.1|18
1632882580000|2021-09-29 02:29:40|87288.3|87238.3|87289.5|87239.5|87290|87240|87288.3|87238.3|25
1632882590000|2021-09-29 02:29:50|87289.8|87239.8|87286.7|87236.7|87290.5|87240.5|87286.7|87236.7|34
1632882600000|2021-09-29 02:30:00|87286|87236|87285|87235|87286.6|87236.6|87283.8|87233.8|51
1632882610000|2021-09-29 02:30:10|87284.8|87234.8|87285.2|87235.2|87288.6|87238.6|87284.8|87234.8|41
1632882620000|2021-09-29 02:30:20|87285.1|87235.1|87285.3|87235.3|87286.2|87236.2|87285.1|87235.1|25
1632882630000|2021-09-29 02:30:30|87287|87237|87293.8|87243.8|87294.8|87244.8|87287|87237|38
1632882640000|2021-09-29 02:30:40|87293.7|87243.7|87297.2|87247.2|87297.8|87247.8|87293.7|87243.7|37
1632882650000|2021-09-29 02:30:50|87298.7|87248.7|87301.4|87251.4|87302.1|87252.1|87298.1|87248.1|34
1632882660000|2021-09-29 02:31:00|87301.5|87251.5|87299.6|87249.6|87301.5|87251.5|87297.9|87247.9|37
1632882670000|2021-09-29 02:31:10|87300.1|87250.1|87299.7|87249.7|87301.5|87251.5|87298.2|87248.2|32
1632882680000|2021-09-29 02:31:20|87300.1|87250.1|87299.8|87249.8|87300.9|87250.9|87298|87248|27
1632882690000|2021-09-29 02:31:30|87299.9|87249.9|87300.4|87250.4|87301.8|87251.8|87299.1|87249.1|34
1632882700000|2021-09-29 02:31:40|87300.6|87250.6|87301|87251|87301.4|87251.4|87299.6|87249.6|36
1632882710000|2021-09-29 02:31:50|87300.5|87250.5|87305.5|87255.5|87306.2|87256.2|87300.5|87250.5|47
1632882720000|2021-09-29 02:32:00|87306.2|87256.2|87306.6|87256.6|87308.9|87258.9|87306.1|87256.1|51
1632882730000|2021-09-29 02:32:10|87307.3|87257.3|87305.3|87255.3|87307.9|87257.9|87304.5|87254.5|42
1632882740000|2021-09-29 02:32:20|87305.2|87255.2|87304.4|87254.4|87305.2|87255.2|87303.2|87253.2|26
1632882750000|2021-09-29 02:32:30|87304.6|87254.6|87301.4|87251.4|87304.6|87254.6|87300.9|87250.9|47
1632882760000|2021-09-29 02:32:40|87301.3|87251.3|87302.5|87252.5|87302.5|87252.5|87299.9|87249.9|36
1632882770000|2021-09-29 02:32:50|87302.4|87252.4|87302.7|87252.7|87304.5|87254.5|87300.6|87250.6|47
1632882780000|2021-09-29 02:33:00|87302.5|87252.5|87298.5|87248.5|87303|87253|87297.7|87247.7|50
1632882790000|2021-09-29 02:33:10|87298.1|87248.1|87300.3|87250.3|87301.7|87251.7|87297.6|87247.6|49
1632882800000|2021-09-29 02:33:20|87300|87250|87304.5|87254.5|87304.9|87254.9|87298.2|87248.2|48
1632882810000|2021-09-29 02:33:30|87305.1|87255.1|87300.1|87250.1|87305.4|87255.4|87298|87248|51
1632882820000|2021-09-29 02:33:40|87300.2|87250.2|87297.4|87247.4|87303.6|87253.6|87296.6|87246.6|61
1632882830000|2021-09-29 02:33:50|87297.6|87247.6|87296.3|87246.3|87298.7|87248.7|87294.5|87244.5|42
1632882840000|2021-09-29 02:34:00|87296.4|87246.4|87292.5|87242.5|87296.5|87246.5|87291.5|87241.5|43
1632882850000|2021-09-29 02:34:10|87292.9|87242.9|87293.5|87243.5|87293.7|87243.7|87292|87242|43
1632882860000|2021-09-29 02:34:20|87293.7|87243.7|87295.8|87245.8|87296.4|87246.4|87293.7|87243.7|37
1632882870000|2021-09-29 02:34:30|87295.7|87245.7|87296.2|87246.2|87296.5|87246.5|87295.1|87245.1|32
1632882880000|2021-09-29 02:34:40|87296|87246|87297.1|87247.1|87297.4|87247.4|87292.8|87242.8|30
1632882890000|2021-09-29 02:34:50|87297.7|87247.7|87299.7|87249.7|87299.9|87249.9|87297.2|87247.2|22
1632882900000|2021-09-29 02:35:00|87299.8|87249.8|87299|87249|87300|87250|87299|87249|23
1632882910000|2021-09-29 02:35:10|87299.5|87249.5|87299.9|87249.9|87299.9|87249.9|87298.9|87248.9|21
1632882920000|2021-09-29 02:35:20|87299.8|87249.8|87296.6|87246.6|87299.8|87249.8|87296|87246|23
1632882930000|2021-09-29 02:35:30|87296.4|87246.4|87297.3|87247.3|87297.3|87247.3|87293.8|87243.8|35
1632882940000|2021-09-29 02:35:40|87297.8|87247.8|87299.9|87249.9|87300|87250|87297.5|87247.5|24
1632882950000|2021-09-29 02:35:50|87299.8|87249.8|87301.5|87251.5|87302|87252|87298.1|87248.1|32
1632882960000|2021-09-29 02:36:00|87301.4|87251.4|87301.7|87251.7|87302.6|87252.6|87301.3|87251.3|27
1632882970000|2021-09-29 02:36:10|87301.6|87251.6|87301.2|87251.2|87302.1|87252.1|87301|87251|17
1632882980000|2021-09-29 02:36:20|87300.8|87250.8|87298|87248|87301.1|87251.1|87297.2|87247.2|34
1632882990000|2021-09-29 02:36:30|87297.9|87247.9|87298.1|87248.1|87298.7|87248.7|87297.5|87247.5|24
1632883000000|2021-09-29 02:36:40|87298.6|87248.6|87298.3|87248.3|87299|87249|87298.1|87248.1|19
1632883010000|2021-09-29 02:36:50|87298.2|87248.2|87298.8|87248.8|87300.8|87250.8|87297.6|87247.6|36
1632883020000|2021-09-29 02:37:00|87298.9|87248.9|87301.6|87251.6|87301.7|87251.7|87298.3|87248.3|28
1632883030000|2021-09-29 02:37:10|87301.4|87251.4|87302.2|87252.2|87302.3|87252.3|87300.6|87250.6|19
1632883040000|2021-09-29 02:37:20|87302.1|87252.1|87302.3|87252.3|87302.8|87252.8|87301.8|87251.8|31
1632883050000|2021-09-29 02:37:30|87302|87252|87298.1|87248.1|87302.2|87252.2|87298.1|87248.1|28
1632883060000|2021-09-29 02:37:40|87298.2|87248.2|87297.6|87247.6|87298.5|87248.5|87297|87247|32
1632883070000|2021-09-29 02:37:50|87297.3|87247.3|87293.9|87243.9|87297.3|87247.3|87293|87243|19
1632883080000|2021-09-29 02:38:00|87293.7|87243.7|87292.7|87242.7|87294.5|87244.5|87289.9|87239.9|40
1632883090000|2021-09-29 02:38:10|87293|87243|87291.5|87241.5|87294.2|87244.2|87291.5|87241.5|29
1632883100000|2021-09-29 02:38:20|87290.5|87240.5|87291.1|87241.1|87291.8|87241.8|87289.8|87239.8|39
1632883110000|2021-09-29 02:38:30|87290.9|87240.9|87288.3|87238.3|87291.5|87241.5|87287|87237|36
1632883120000|2021-09-29 02:38:40|87287.9|87237.9|87284.1|87234.1|87288.7|87238.7|87284|87234|20
1632883130000|2021-09-29 02:38:50|87285.2|87235.2|87283.7|87233.7|87285.3|87235.3|87283.5|87233.5|25
1632883140000|2021-09-29 02:39:00|87283.6|87233.6|87282.7|87232.7|87284.3|87234.3|87282.3|87232.3|29
1632883150000|2021-09-29 02:39:10|87282.4|87232.4|87284|87234|87284.7|87234.7|87282.4|87232.4|35
1632883160000|2021-09-29 02:39:20|87283.8|87233.8|87284.5|87234.5|87284.9|87234.9|87283.5|87233.5|29
1632883170000|2021-09-29 02:39:30|87284.4|87234.4|87288.3|87238.3|87288.6|87238.6|87283.2|87233.2|37
1632883180000|2021-09-29 02:39:40|87287.9|87237.9|87288.1|87238.1|87288.8|87238.8|87286.5|87236.5|28
1632883190000|2021-09-29 02:39:50|87288.4|87238.4|87290.7|87240.7|87291.1|87241.1|87288|87238|23
1632883200000|2021-09-29 02:40:00|87291.7|87241.7|87289.7|87239.7|87291.8|87241.8|87289.1|87239.1|24
1632883210000|2021-09-29 02:40:10|87289.8|87239.8|87292.9|87242.9|87292.9|87242.9|87289.7|87239.7|25
1632883220000|2021-09-29 02:40:20|87292.7|87242.7|87292.7|87242.7|87293.3|87243.3|87292.6|87242.6|17
1632883230000|2021-09-29 02:40:30|87292.9|87242.9|87292.5|87242.5|87293.1|87243.1|87289.8|87239.8|24
1632883240000|2021-09-29 02:40:40|87292.3|87242.3|87292.7|87242.7|87293.1|87243.1|87291|87241|20
1632883250000|2021-09-29 02:40:50|87293.1|87243.1|87293.7|87243.7|87294.3|87244.3|87291.9|87241.9|20
1632883260000|2021-09-29 02:41:00|87293.6|87243.6|87289.9|87239.9|87294.9|87244.9|87289.5|87239.5|36
1632883270000|2021-09-29 02:41:10|87288.8|87238.8|87287.6|87237.6|87290.1|87240.1|87286|87236|45
1632883280000|2021-09-29 02:41:20|87287.1|87237.1|87286.6|87236.6|87288|87238|87286.1|87236.1|20
1632883290000|2021-09-29 02:41:30|87286.5|87236.5|87286.2|87236.2|87287.3|87237.3|87286.2|87236.2|25
1632883300000|2021-09-29 02:41:40|87286.1|87236.1|87285.1|87235.1|87286.3|87236.3|87284.4|87234.4|22
1632883310000|2021-09-29 02:41:50|87285.2|87235.2|87285.2|87235.2|87285.2|87235.2|87283|87233|32
1632883320000|2021-09-29 02:42:00|87285|87235|87285.9|87235.9|87285.9|87235.9|87284.7|87234.7|26
1632883330000|2021-09-29 02:42:10|87285.8|87235.8|87295.3|87245.3|87296.6|87246.6|87285.6|87235.6|49
1632883340000|2021-09-29 02:42:20|87294|87244|87298|87248|87298|87248|87293.4|87243.4|31
1632883350000|2021-09-29 02:42:30|87299.1|87249.1|87312.1|87262.1|87312.6|87262.6|87298.7|87248.7|53
1632883360000|2021-09-29 02:42:40|87313.4|87263.4|87312.8|87262.8|87314.7|87264.7|87312.4|87262.4|26
1632883370000|2021-09-29 02:42:50|87312.5|87262.5|87317.1|87267.1|87319.9|87269.9|87312.1|87262.1|42
1632883380000|2021-09-29 02:43:00|87316.9|87266.9|87321.5|87271.5|87322.2|87272.2|87316.9|87266.9|50
1632883390000|2021-09-29 02:43:10|87321.6|87271.6|87314.6|87264.6|87322.2|87272.2|87314.3|87264.3|51
1632883400000|2021-09-29 02:43:20|87314.7|87264.7|87313.8|87263.8|87315.1|87265.1|87312.6|87262.6|36
1632883410000|2021-09-29 02:43:30|87313.7|87263.7|87312.7|87262.7|87314.1|87264.1|87311.7|87261.7|46
1632883420000|2021-09-29 02:43:40|87312.8|87262.8|87313.9|87263.9|87314.6|87264.6|87312.5|87262.5|37
1632883430000|2021-09-29 02:43:50|87313.6|87263.6|87313.1|87263.1|87314.7|87264.7|87311.8|87261.8|36
1632883440000|2021-09-29 02:44:00|87313|87263|87317.1|87267.1|87317.4|87267.4|87312.1|87262.1|56
1632883450000|2021-09-29 02:44:10|87316.7|87266.7|87312.7|87262.7|87317.8|87267.8|87310.7|87260.7|52
1632883460000|2021-09-29 02:44:20|87313.1|87263.1|87308.9|87258.9|87314.1|87264.1|87308.4|87258.4|45
1632883470000|2021-09-29 02:44:30|87308.8|87258.8|87308|87258|87310|87260|87305.9|87255.9|63
1632883480000|2021-09-29 02:44:40|87308.2|87258.2|87306.6|87256.6|87309.6|87259.6|87306.4|87256.4|34
1632883490000|2021-09-29 02:44:50|87307|87257|87304.7|87254.7|87307.2|87257.2|87302.6|87252.6|51
1632883500000|2021-09-29 02:45:00|87305|87255|87303.8|87253.8|87306.8|87256.8|87303.8|87253.8|32
1632883510000|2021-09-29 02:45:10|87304.1|87254.1|87305.3|87255.3|87305.8|87255.8|87303.4|87253.4|34
1632883520000|2021-09-29 02:45:20|87305.4|87255.4|87306.6|87256.6|87308.5|87258.5|87304.9|87254.9|44
1632883530000|2021-09-29 02:45:30|87306.8|87256.8|87303.1|87253.1|87310.2|87260.2|87302.5|87252.5|56
1632883540000|2021-09-29 02:45:40|87302.9|87252.9|87301.2|87251.2|87305.8|87255.8|87299.7|87249.7|48
1632883550000|2021-09-29 02:45:50|87300.6|87250.6|87299.9|87249.9|87300.6|87250.6|87297.9|87247.9|40
1632883560000|2021-09-29 02:46:00|87299.7|87249.7|87301.2|87251.2|87302.1|87252.1|87299.7|87249.7|33
1632883570000|2021-09-29 02:46:10|87301.3|87251.3|87296.2|87246.2|87301.3|87251.3|87295.9|87245.9|42
1632883580000|2021-09-29 02:46:20|87296.3|87246.3|87301|87251|87301.3|87251.3|87296|87246|60
1632883590000|2021-09-29 02:46:30|87300.8|87250.8|87299.8|87249.8|87302.1|87252.1|87299.7|87249.7|36
1632883600000|2021-09-29 02:46:40|87299.7|87249.7|87299.7|87249.7|87300.6|87250.6|87299.4|87249.4|31
1632883610000|2021-09-29 02:46:50|87299.6|87249.6|87300.4|87250.4|87301.8|87251.8|87298.7|87248.7|34
1632883620000|2021-09-29 02:47:00|87300.3|87250.3|87299.6|87249.6|87300.4|87250.4|87299.3|87249.3|28
1632883630000|2021-09-29 02:47:10|87299.4|87249.4|87300.8|87250.8|87300.8|87250.8|87296.6|87246.6|33
1632883640000|2021-09-29 02:47:20|87300.4|87250.4|87301.8|87251.8|87303|87253|87300.2|87250.2|26
1632883650000|2021-09-29 02:47:30|87302|87252|87301.2|87251.2|87302.8|87252.8|87301.1|87251.1|29
1632883660000|2021-09-29 02:47:40|87301.5|87251.5|87300.5|87250.5|87302.7|87252.7|87300.5|87250.5|32
1632883670000|2021-09-29 02:47:50|87300.4|87250.4|87301.3|87251.3|87303.5|87253.5|87300.4|87250.4|35
1632883680000|2021-09-29 02:48:00|87301.4|87251.4|87302.5|87252.5|87303.3|87253.3|87301.3|87251.3|23
1632883690000|2021-09-29 02:48:10|87302.3|87252.3|87297.7|87247.7|87302.3|87252.3|87297.1|87247.1|43
1632883700000|2021-09-29 02:48:20|87295.8|87245.8|87293.6|87243.6|87295.8|87245.8|87293.6|87243.6|41
1632883710000|2021-09-29 02:48:30|87294.4|87244.4|87296.8|87246.8|87296.9|87246.9|87293.2|87243.2|29
1632883720000|2021-09-29 02:48:40|87296.6|87246.6|87294.2|87244.2|87297.1|87247.1|87293.7|87243.7|30
1632883730000|2021-09-29 02:48:50|87293|87243|87293|87243|87295.4|87245.4|87291.9|87241.9|37
1632883740000|2021-09-29 02:49:00|87293.1|87243.1|87292.1|87242.1|87294.7|87244.7|87291.1|87241.1|51
1632883750000|2021-09-29 02:49:10|87291.4|87241.4|87290.9|87240.9|87291.8|87241.8|87290.3|87240.3|38
1632883760000|2021-09-29 02:49:20|87290.6|87240.6|87291.5|87241.5|87291.8|87241.8|87289.9|87239.9|34
1632883770000|2021-09-29 02:49:30|87291.4|87241.4|87291.1|87241.1|87291.5|87241.5|87290.7|87240.7|11
1632883780000|2021-09-29 02:49:40|87291|87241|87290.4|87240.4|87291|87241|87289.9|87239.9|24
1632883790000|2021-09-29 02:49:50|87290.5|87240.5|87290.8|87240.8|87291|87241|87289.8|87239.8|15
1632883800000|2021-09-29 02:50:00|87290.7|87240.7|87296.3|87246.3|87296.8|87246.8|87290.5|87240.5|41
1632883810000|2021-09-29 02:50:10|87296.4|87246.4|87290.6|87240.6|87296.5|87246.5|87290.4|87240.4|33
1632883820000|2021-09-29 02:50:20|87290|87240|87291|87241|87291.4|87241.4|87290|87240|32
1632883830000|2021-09-29 02:50:30|87291.2|87241.2|87292.8|87242.8|87292.9|87242.9|87290.7|87240.7|21
1632883840000|2021-09-29 02:50:40|87292.6|87242.6|87291.9|87241.9|87293|87243|87291.7|87241.7|25
1632883850000|2021-09-29 02:50:50|87292.2|87242.2|87291.5|87241.5|87293|87243|87291.3|87241.3|24
1632883860000|2021-09-29 02:51:00|87290.9|87240.9|87294.9|87244.9|87295.3|87245.3|87290.9|87240.9|39
1632883870000|2021-09-29 02:51:10|87294.7|87244.7|87298.3|87248.3|87298.8|87248.8|87294.7|87244.7|43
1632883880000|2021-09-29 02:51:20|87298.4|87248.4|87297.7|87247.7|87298.5|87248.5|87296.8|87246.8|37
1632883890000|2021-09-29 02:51:30|87297.9|87247.9|87301.8|87251.8|87302.6|87252.6|87297.7|87247.7|32
1632883900000|2021-09-29 02:51:40|87301.7|87251.7|87301.2|87251.2|87302.3|87252.3|87301|87251|23
1632883910000|2021-09-29 02:51:50|87301.5|87251.5|87305|87255|87305|87255|87301.5|87251.5|37
1632883920000|2021-09-29 02:52:00|87305.1|87255.1|87304.9|87254.9|87305.1|87255.1|87302.3|87252.3|40
1632883930000|2021-09-29 02:52:10|87305.1|87255.1|87305.2|87255.2|87305.5|87255.5|87303.6|87253.6|31
1632883940000|2021-09-29 02:52:20|87305.1|87255.1|87305.1|87255.1|87306|87256|87305|87255|17
1632883950000|2021-09-29 02:52:30|87305|87255|87306.8|87256.8|87307.1|87257.1|87305|87255|22
1632883960000|2021-09-29 02:52:40|87307.3|87257.3|87307.6|87257.6|87308.2|87258.2|87306.2|87256.2|17
1632883970000|2021-09-29 02:52:50|87307.5|87257.5|87307.7|87257.7|87308.6|87258.6|87307.4|87257.4|13
1632883980000|2021-09-29 02:53:00|87307.8|87257.8|87307.7|87257.7|87308.2|87258.2|87307.4|87257.4|8
1632883990000|2021-09-29 02:53:10|87307.9|87257.9|87306.3|87256.3|87308.7|87258.7|87305.7|87255.7|21
1632884000000|2021-09-29 02:53:20|87306.1|87256.1|87305.2|87255.2|87306.1|87256.1|87304.4|87254.4|17
1632884010000|2021-09-29 02:53:30|87305|87255|87307.4|87257.4|87308.1|87258.1|87305|87255|32
1632884020000|2021-09-29 02:53:40|87306.9|87256.9|87303.4|87253.4|87307|87257|87303.4|87253.4|33
1632884030000|2021-09-29 02:53:50|87303.7|87253.7|87304.1|87254.1|87305.7|87255.7|87303.3|87253.3|26
1632884040000|2021-09-29 02:54:00|87304.4|87254.4|87306|87256|87306.3|87256.3|87303.5|87253.5|28
1632884050000|2021-09-29 02:54:10|87305.9|87255.9|87306.6|87256.6|87306.6|87256.6|87305.5|87255.5|19
1632884060000|2021-09-29 02:54:20|87307.1|87257.1|87309.6|87259.6|87310|87260|87307.1|87257.1|34
1632884070000|2021-09-29 02:54:30|87309.4|87259.4|87308.8|87258.8|87310.5|87260.5|87308.5|87258.5|34
1632884080000|2021-09-29 02:54:40|87309.4|87259.4|87309|87259|87309.9|87259.9|87308.7|87258.7|18
1632884090000|2021-09-29 02:54:50|87309.2|87259.2|87307.8|87257.8|87309.4|87259.4|87307.7|87257.7|20
1632884100000|2021-09-29 02:55:00|87308.5|87258.5|87308.4|87258.4|87310.3|87260.3|87307.4|87257.4|23
1632884110000|2021-09-29 02:55:10|87307.6|87257.6|87305.9|87255.9|87308.1|87258.1|87304.5|87254.5|32
1632884120000|2021-09-29 02:55:20|87305.5|87255.5|87309|87259|87309|87259|87305.4|87255.4|34
1632884130000|2021-09-29 02:55:30|87308.2|87258.2|87308.2|87258.2|87308.7|87258.7|87306.9|87256.9|33
1632884140000|2021-09-29 02:55:40|87307.9|87257.9|87308.5|87258.5|87309.6|87259.6|87307.6|87257.6|25
1632884150000|2021-09-29 02:55:50|87308.7|87258.7|87306.9|87256.9|87310.1|87260.1|87306.7|87256.7|31
1632884160000|2021-09-29 02:56:00|87306.8|87256.8|87306|87256|87309.9|87259.9|87306|87256|34
1632884170000|2021-09-29 02:56:10|87305.9|87255.9|87306.5|87256.5|87307.5|87257.5|87305.7|87255.7|19
1632884180000|2021-09-29 02:56:20|87306.6|87256.6|87305.9|87255.9|87307.1|87257.1|87305.9|87255.9|18
1632884190000|2021-09-29 02:56:30|87306|87256|87307.2|87257.2|87308.5|87258.5|87305.9|87255.9|30
1632884200000|2021-09-29 02:56:40|87306.8|87256.8|87305.3|87255.3|87306.9|87256.9|87304.8|87254.8|19
1632884210000|2021-09-29 02:56:50|87305.1|87255.1|87306.5|87256.5|87308.9|87258.9|87305|87255|23
1632884220000|2021-09-29 02:57:00|87306.9|87256.9|87305.6|87255.6|87308.1|87258.1|87304.8|87254.8|17
1632884230000|2021-09-29 02:57:10|87305.5|87255.5|87308|87258|87309|87259|87305.4|87255.4|33
1632884240000|2021-09-29 02:57:20|87308.1|87258.1|87306.7|87256.7|87309.1|87259.1|87306.7|87256.7|30
1632884250000|2021-09-29 02:57:30|87306.4|87256.4|87311.9|87261.9|87311.9|87261.9|87306.4|87256.4|32
1632884260000|2021-09-29 02:57:40|87312.1|87262.1|87311.6|87261.6|87313.1|87263.1|87311.4|87261.4|35
1632884270000|2021-09-29 02:57:50|87311|87261|87310.8|87260.8|87311.7|87261.7|87309.9|87259.9|31
1632884280000|2021-09-29 02:58:00|87310.9|87260.9|87310.6|87260.6|87311.3|87261.3|87310.4|87260.4|21
1632884290000|2021-09-29 02:58:10|87310.5|87260.5|87308.5|87258.5|87312.1|87262.1|87307.1|87257.1|32
1632884300000|2021-09-29 02:58:20|87308.3|87258.3|87307.6|87257.6|87311|87261|87307.3|87257.3|49
1632884310000|2021-09-29 02:58:30|87306.8|87256.8|87306.6|87256.6|87308.1|87258.1|87306.5|87256.5|31
1632884320000|2021-09-29 02:58:40|87306.7|87256.7|87306.3|87256.3|87307.8|87257.8|87306.1|87256.1|12
1632884330000|2021-09-29 02:58:50|87306.4|87256.4|87310|87260|87310.4|87260.4|87305.6|87255.6|32
1632884340000|2021-09-29 02:59:00|87310.1|87260.1|87310.4|87260.4|87311.9|87261.9|87309.3|87259.3|35
1632884350000|2021-09-29 02:59:10|87309.9|87259.9|87310.1|87260.1|87310.6|87260.6|87308.9|87258.9|29
1632884360000|2021-09-29 02:59:20|87310.3|87260.3|87311.6|87261.6|87312.3|87262.3|87310.3|87260.3|13
1632884370000|2021-09-29 02:59:30|87311.4|87261.4|87312.4|87262.4|87314.4|87264.4|87310.2|87260.2|27
1632884380000|2021-09-29 02:59:40|87312.9|87262.9|87312.2|87262.2|87313.4|87263.4|87310.4|87260.4|31
1632884390000|2021-09-29 02:59:50|87312.8|87262.8|87309|87259|87313.3|87263.3|87308.6|87258.6|34
1632884400000|2021-09-29 03:00:00|87309.3|87259.3|87315|87265|87315.2|87265.2|87308.7|87258.7|34
1632884410000|2021-09-29 03:00:10|87314.1|87264.1|87312.1|87262.1|87314.1|87264.1|87312.1|87262.1|19
1632884420000|2021-09-29 03:00:20|87312|87262|87313.7|87263.7|87314.5|87264.5|87310.7|87260.7|35
1632884430000|2021-09-29 03:00:30|87313.2|87263.2|87314.9|87264.9|87316.6|87266.6|87313.2|87263.2|29
1632884440000|2021-09-29 03:00:40|87315.2|87265.2|87314.7|87264.7|87316.1|87266.1|87314.3|87264.3|18
1632884450000|2021-09-29 03:00:50|87315.7|87265.7|87314.9|87264.9|87315.7|87265.7|87314|87264|25
1632884460000|2021-09-29 03:01:00|87315.2|87265.2|87314|87264|87317.7|87267.7|87313.5|87263.5|37
1632884470000|2021-09-29 03:01:10|87313.6|87263.6|87321|87271|87322.7|87272.7|87313.4|87263.4|48
1632884480000|2021-09-29 03:01:20|87321.7|87271.7|87326.7|87276.7|87326.7|87276.7|87321|87271|43
1632884490000|2021-09-29 03:01:30|87326.3|87276.3|87332|87282|87332.4|87282.4|87326.1|87276.1|41
1632884500000|2021-09-29 03:01:40|87332.1|87282.1|87333.2|87283.2|87333.4|87283.4|87332|87282|25
1632884510000|2021-09-29 03:01:50|87333.4|87283.4|87336.1|87286.1|87336.3|87286.3|87333.4|87283.4|29
1632884520000|2021-09-29 03:02:00|87335.8|87285.8|87328.5|87278.5|87336.5|87286.5|87328.5|87278.5|40
1632884530000|2021-09-29 03:02:10|87328.8|87278.8|87327.5|87277.5|87328.9|87278.9|87327.1|87277.1|26
1632884540000|2021-09-29 03:02:20|87327|87277|87326.1|87276.1|87327.1|87277.1|87325.8|87275.8|24
1632884550000|2021-09-29 03:02:30|87326.2|87276.2|87327.1|87277.1|87327.5|87277.5|87324.7|87274.7|22
1632884560000|2021-09-29 03:02:40|87326.9|87276.9|87325.1|87275.1|87326.9|87276.9|87324.7|87274.7|26
1632884570000|2021-09-29 03:02:50|87324.9|87274.9|87324.8|87274.8|87325|87275|87324.3|87274.3|18
1632884580000|2021-09-29 03:03:00|87325|87275|87325.3|87275.3|87326.3|87276.3|87324.2|87274.2|24
1632884590000|2021-09-29 03:03:10|87325.1|87275.1|87326.5|87276.5|87327.3|87277.3|87323.4|87273.4|28
1632884600000|2021-09-29 03:03:20|87325.5|87275.5|87330.1|87280.1|87331.3|87281.3|87325.3|87275.3|31
1632884610000|2021-09-29 03:03:30|87330|87280|87330.5|87280.5|87330.5|87280.5|87328.3|87278.3|36
1632884620000|2021-09-29 03:03:40|87330.3|87280.3|87328.6|87278.6|87330.3|87280.3|87328|87278|29
1632884630000|2021-09-29 03:03:50|87328.7|87278.7|87328.1|87278.1|87328.7|87278.7|87327.8|87277.8|36
1632884640000|2021-09-29 03:04:00|87328|87278|87329.7|87279.7|87331.4|87281.4|87327.4|87277.4|41
1632884650000|2021-09-29 03:04:10|87329.5|87279.5|87328.3|87278.3|87330.1|87280.1|87327.4|87277.4|28
1632884660000|2021-09-29 03:04:20|87328.7|87278.7|87340.4|87290.4|87341.2|87291.2|87328.7|87278.7|47
1632884670000|2021-09-29 03:04:30|87339.9|87289.9|87340|87290|87340.8|87290.8|87339.7|87289.7|20
1632884680000|2021-09-29 03:04:40|87339.9|87289.9|87336|87286|87340.3|87290.3|87336|87286|33
1632884690000|2021-09-29 03:04:50|87335.5|87285.5|87326.8|87276.8|87335.5|87285.5|87326.4|87276.4|46
1632884700000|2021-09-29 03:05:00|87325|87275|87318.8|87268.8|87325|87275|87314.8|87264.8|55
1632884710000|2021-09-29 03:05:10|87319.3|87269.3|87323|87273|87324.8|87274.8|87319|87269|40
1632884720000|2021-09-29 03:05:20|87322.2|87272.2|87323.2|87273.2|87324.4|87274.4|87321.2|87271.2|37
1632884730000|2021-09-29 03:05:30|87322.8|87272.8|87319.7|87269.7|87322.8|87272.8|87319.3|87269.3|35
1632884740000|2021-09-29 03:05:40|87319.8|87269.8|87320.1|87270.1|87320.8|87270.8|87319.8|87269.8|30
1632884750000|2021-09-29 03:05:50|87320|87270|87313.5|87263.5|87320|87270|87313|87263|40
1632884760000|2021-09-29 03:06:00|87314.1|87264.1|87313.2|87263.2|87314.1|87264.1|87312.5|87262.5|27
1632884770000|2021-09-29 03:06:10|87312.8|87262.8|87313.2|87263.2|87313.3|87263.3|87312.7|87262.7|16
1632884780000|2021-09-29 03:06:20|87313.3|87263.3|87328.8|87278.8|87328.8|87278.8|87313.3|87263.3|45
1632884790000|2021-09-29 03:06:30|87328.6|87278.6|87328.5|87278.5|87329.7|87279.7|87328.1|87278.1|40
1632884800000|2021-09-29 03:06:40|87328.4|87278.4|87340.4|87290.4|87340.7|87290.7|87327.9|87277.9|55
1632884810000|2021-09-29 03:06:50|87340.3|87290.3|87344.7|87294.7|87344.7|87294.7|87340.3|87290.3|44
1632884820000|2021-09-29 03:07:00|87344.9|87294.9|87335.3|87285.3|87345|87295|87334.4|87284.4|46
1632884830000|2021-09-29 03:07:10|87335.1|87285.1|87337.2|87287.2|87338.2|87288.2|87334.9|87284.9|27
1632884840000|2021-09-29 03:07:20|87337.3|87287.3|87336.4|87286.4|87337.3|87287.3|87335.1|87285.1|29
1632884850000|2021-09-29 03:07:30|87336.5|87286.5|87334.9|87284.9|87337|87287|87334.8|87284.8|24
1632884860000|2021-09-29 03:07:40|87335.1|87285.1|87336.9|87286.9|87337|87287|87334.3|87284.3|32
1632884870000|2021-09-29 03:07:50|87336.7|87286.7|87337.2|87287.2|87338.1|87288.1|87336.6|87286.6|20
1632884880000|2021-09-29 03:08:00|87337.3|87287.3|87338.2|87288.2|87338.7|87288.7|87335.8|87285.8|32
1632884890000|2021-09-29 03:08:10|87337.6|87287.6|87336.9|87286.9|87337.8|87287.8|87336.9|87286.9|27
1632884900000|2021-09-29 03:08:20|87337|87287|87336.8|87286.8|87337.3|87287.3|87336.6|87286.6|20
1632884910000|2021-09-29 03:08:30|87336.9|87286.9|87338.1|87288.1|87339.3|87289.3|87335.9|87285.9|19
1632884920000|2021-09-29 03:08:40|87337.6|87287.6|87338.9|87288.9|87341|87291|87336.5|87286.5|28
1632884930000|2021-09-29 03:08:50|87338.5|87288.5|87344.1|87294.1|87344.5|87294.5|87338.5|87288.5|35
1632884940000|2021-09-29 03:09:00|87344.2|87294.2|87344.3|87294.3|87344.7|87294.7|87343.8|87293.8|19
1632884950000|2021-09-29 03:09:10|87344.4|87294.4|87343.5|87293.5|87345.3|87295.3|87343.5|87293.5|30
1632884960000|2021-09-29 03:09:20|87343.6|87293.6|87346.1|87296.1|87346.2|87296.2|87343.5|87293.5|24
1632884970000|2021-09-29 03:09:30|87345.9|87295.9|87349.3|87299.3|87349.8|87299.8|87345.9|87295.9|32
1632884980000|2021-09-29 03:09:40|87349.2|87299.2|87351.5|87301.5|87353.1|87303.1|87346|87296|50
1632884990000|2021-09-29 03:09:50|87351.1|87301.1|87337.9|87287.9|87351.3|87301.3|87337.9|87287.9|48
1632885000000|2021-09-29 03:10:00|87337.7|87287.7|87333.2|87283.2|87337.7|87287.7|87332.6|87282.6|36
1632885010000|2021-09-29 03:10:10|87333.1|87283.1|87330.3|87280.3|87336.5|87286.5|87329.7|87279.7|37
1632885020000|2021-09-29 03:10:20|87330|87280|87325.5|87275.5|87330|87280|87325.3|87275.3|34
1632885030000|2021-09-29 03:10:30|87325.4|87275.4|87325.2|87275.2|87326.4|87276.4|87324.8|87274.8|35
1632885040000|2021-09-29 03:10:40|87325|87275|87320.1|87270.1|87326|87276|87320|87270|35
1632885050000|2021-09-29 03:10:50|87319.7|87269.7|87318.8|87268.8|87320.8|87270.8|87317.7|87267.7|38
1632885060000|2021-09-29 03:11:00|87318.9|87268.9|87318.1|87268.1|87319.2|87269.2|87317.2|87267.2|31
1632885070000|2021-09-29 03:11:10|87318.2|87268.2|87319|87269|87319.9|87269.9|87316.4|87266.4|39
1632885080000|2021-09-29 03:11:20|87320.3|87270.3|87324.3|87274.3|87324.5|87274.5|87320.3|87270.3|58
1632885090000|2021-09-29 03:11:30|87324.4|87274.4|87324.4|87274.4|87325.4|87275.4|87322.8|87272.8|49
1632885100000|2021-09-29 03:11:40|87324.5|87274.5|87322.2|87272.2|87324.6|87274.6|87321.2|87271.2|36
1632885110000|2021-09-29 03:11:50|87322.3|87272.3|87323.8|87273.8|87323.9|87273.9|87322.2|87272.2|11
1632885120000|2021-09-29 03:12:00|87324.2|87274.2|87324.2|87274.2|87325.2|87275.2|87322.9|87272.9|28
1632885130000|2021-09-29 03:12:10|87324.4|87274.4|87324.5|87274.5|87326.1|87276.1|87323.1|87273.1|33
1632885140000|2021-09-29 03:12:20|87325|87275|87322.7|87272.7|87325|87275|87322.6|87272.6|24
1632885150000|2021-09-29 03:12:30|87322.4|87272.4|87322.8|87272.8|87323.2|87273.2|87322.2|87272.2|15
1632885160000|2021-09-29 03:12:40|87323|87273|87326.1|87276.1|87326.7|87276.7|87322.6|87272.6|19
1632885170000|2021-09-29 03:12:50|87326|87276|87328.9|87278.9|87329.4|87279.4|87325.7|87275.7|32
1632885180000|2021-09-29 03:13:00|87329.3|87279.3|87344.3|87294.3|87344.4|87294.4|87329.1|87279.1|52
1632885190000|2021-09-29 03:13:10|87344.2|87294.2|87342.4|87292.4|87344.2|87294.2|87342.4|87292.4|41
1632885200000|2021-09-29 03:13:20|87342.3|87292.3|87340.9|87290.9|87342.5|87292.5|87340.7|87290.7|33
1632885210000|2021-09-29 03:13:30|87340.7|87290.7|87333.1|87283.1|87342.4|87292.4|87333.1|87283.1|32
1632885220000|2021-09-29 03:13:40|87332.6|87282.6|87333.9|87283.9|87334.1|87284.1|87332.6|87282.6|11
1632885230000|2021-09-29 03:13:50|87334.6|87284.6|87332.4|87282.4|87334.8|87284.8|87332.2|87282.2|21
1632885240000|2021-09-29 03:14:00|87332.1|87282.1|87333.2|87283.2|87333.5|87283.5|87331.9|87281.9|28
1632885250000|2021-09-29 03:14:10|87332.7|87282.7|87331.8|87281.8|87333.8|87283.8|87331.8|87281.8|17
1632885260000|2021-09-29 03:14:20|87331.6|87281.6|87332.6|87282.6|87333.2|87283.2|87331.1|87281.1|25
1632885270000|2021-09-29 03:14:30|87332.1|87282.1|87331.7|87281.7|87332.8|87282.8|87331.2|87281.2|27
1632885280000|2021-09-29 03:14:40|87332|87282|87331|87281|87332.3|87282.3|87330.9|87280.9|28
1632885290000|2021-09-29 03:14:50|87331.1|87281.1|87328.8|87278.8|87331.1|87281.1|87328.7|87278.7|35
1632885300000|2021-09-29 03:15:00|87328.7|87278.7|87327.7|87277.7|87328.8|87278.8|87327.2|87277.2|13
1632885310000|2021-09-29 03:15:10|87326.8|87276.8|87328.1|87278.1|87328.1|87278.1|87326.7|87276.7|21
1632885320000|2021-09-29 03:15:20|87328.2|87278.2|87329.4|87279.4|87329.4|87279.4|87328.1|87278.1|17
1632885330000|2021-09-29 03:15:30|87329|87279|87322.7|87272.7|87329|87279|87321.6|87271.6|38
1632885340000|2021-09-29 03:15:40|87322.4|87272.4|87321.6|87271.6|87322.4|87272.4|87321|87271|27
1632885350000|2021-09-29 03:15:50|87321.7|87271.7|87321|87271|87321.8|87271.8|87320.1|87270.1|27
1632885360000|2021-09-29 03:16:00|87320.9|87270.9|87319.3|87269.3|87321.1|87271.1|87319.3|87269.3|12
1632885370000|2021-09-29 03:16:10|87318.6|87268.6|87320.9|87270.9|87321.1|87271.1|87317.6|87267.6|25
1632885380000|2021-09-29 03:16:20|87321|87271|87323.6|87273.6|87324.2|87274.2|87320.6|87270.6|29
1632885390000|2021-09-29 03:16:30|87323.9|87273.9|87326.9|87276.9|87327.6|87277.6|87323.9|87273.9|27
1632885400000|2021-09-29 03:16:40|87326.8|87276.8|87327.6|87277.6|87328.3|87278.3|87326.5|87276.5|22
1632885410000|2021-09-29 03:16:50|87327.4|87277.4|87327.9|87277.9|87327.9|87277.9|87327.1|87277.1|11
1632885420000|2021-09-29 03:17:00|87327.8|87277.8|87330.3|87280.3|87331.4|87281.4|87327.2|87277.2|26
1632885430000|2021-09-29 03:17:10|87330.8|87280.8|87331.5|87281.5|87331.9|87281.9|87330.1|87280.1|22
1632885440000|2021-09-29 03:17:20|87331.6|87281.6|87330.8|87280.8|87332.3|87282.3|87330.6|87280.6|29
1632885450000|2021-09-29 03:17:30|87330.3|87280.3|87330.4|87280.4|87331|87281|87330.1|87280.1|22
1632885460000|2021-09-29 03:17:40|87330.3|87280.3|87334.5|87284.5|87334.8|87284.8|87330.1|87280.1|26
1632885470000|2021-09-29 03:17:50|87334.6|87284.6|87334.6|87284.6|87334.9|87284.9|87334.1|87284.1|17
1632885480000|2021-09-29 03:18:00|87334.7|87284.7|87334.9|87284.9|87335.1|87285.1|87334.5|87284.5|21
1632885490000|2021-09-29 03:18:10|87336.3|87286.3|87343.3|87293.3|87345.2|87295.2|87336.3|87286.3|36
1632885500000|2021-09-29 03:18:20|87342.9|87292.9|87337.9|87287.9|87343.1|87293.1|87337.9|87287.9|28
1632885510000|2021-09-29 03:18:30|87338.9|87288.9|87341.6|87291.6|87343.2|87293.2|87338.3|87288.3|30
1632885520000|2021-09-29 03:18:40|87341.7|87291.7|87339.9|87289.9|87341.7|87291.7|87339.9|87289.9|21
1632885530000|2021-09-29 03:18:50|87339.8|87289.8|87336.4|87286.4|87340.3|87290.3|87336.4|87286.4|44
1632885540000|2021-09-29 03:19:00|87336.5|87286.5|87332.3|87282.3|87336.6|87286.6|87331.8|87281.8|32
1632885550000|2021-09-29 03:19:10|87332.6|87282.6|87328.3|87278.3|87332.6|87282.6|87328.3|87278.3|31
1632885560000|2021-09-29 03:19:20|87328.9|87278.9|87328.3|87278.3|87329.5|87279.5|87328|87278|20
1632885570000|2021-09-29 03:19:30|87328.1|87278.1|87322.8|87272.8|87328.1|87278.1|87321.1|87271.1|42
1632885580000|2021-09-29 03:19:40|87322.9|87272.9|87322.4|87272.4|87325.2|87275.2|87322.4|87272.4|21
1632885590000|2021-09-29 03:19:50|87322.6|87272.6|87322.4|87272.4|87323.9|87273.9|87322.1|87272.1|21
1632885600000|2021-09-29 03:20:00|87322.3|87272.3|87319.4|87269.4|87322.3|87272.3|87319.3|87269.3|13
1632885610000|2021-09-29 03:20:10|87319.2|87269.2|87318.2|87268.2|87320.5|87270.5|87317.9|87267.9|20
1632885620000|2021-09-29 03:20:20|87318.4|87268.4|87317.5|87267.5|87319|87269|87317.4|87267.4|22
1632885630000|2021-09-29 03:20:30|87317.2|87267.2|87317.6|87267.6|87319.3|87269.3|87315.2|87265.2|43
1632885640000|2021-09-29 03:20:40|87317.9|87267.9|87314.7|87264.7|87317.9|87267.9|87313.6|87263.6|43
1632885650000|2021-09-29 03:20:50|87314.6|87264.6|87316.5|87266.5|87317.2|87267.2|87314.6|87264.6|30
1632885660000|2021-09-29 03:21:00|87316.6|87266.6|87319.7|87269.7|87319.7|87269.7|87316|87266|29
1632885670000|2021-09-29 03:21:10|87319.6|87269.6|87320.5|87270.5|87321.1|87271.1|87319.6|87269.6|26
1632885680000|2021-09-29 03:21:20|87320.6|87270.6|87319.9|87269.9|87320.6|87270.6|87319.3|87269.3|11
1632885690000|2021-09-29 03:21:30|87320|87270|87320.7|87270.7|87320.8|87270.8|87320|87270|10
1632885700000|2021-09-29 03:21:40|87320.5|87270.5|87320.5|87270.5|87320.6|87270.6|87319.7|87269.7|26
1632885710000|2021-09-29 03:21:50|87320.2|87270.2|87322.3|87272.3|87322.3|87272.3|87319.8|87269.8|28
1632885720000|2021-09-29 03:22:00|87323.5|87273.5|87320.8|87270.8|87323.5|87273.5|87320.7|87270.7|33
1632885730000|2021-09-29 03:22:10|87320.9|87270.9|87323.8|87273.8|87324.1|87274.1|87320.7|87270.7|33
1632885740000|2021-09-29 03:22:20|87323.9|87273.9|87329.5|87279.5|87330.8|87280.8|87323.8|87273.8|55
1632885750000|2021-09-29 03:22:30|87329.6|87279.6|87331|87281|87331|87281|87328.8|87278.8|38
1632885760000|2021-09-29 03:22:40|87330.9|87280.9|87329.1|87279.1|87331.1|87281.1|87329.1|87279.1|28
1632885770000|2021-09-29 03:22:50|87329|87279|87330|87280|87331.3|87281.3|87329|87279|40
1632885780000|2021-09-29 03:23:00|87330.3|87280.3|87329.9|87279.9|87330.8|87280.8|87329.3|87279.3|29
1632885790000|2021-09-29 03:23:10|87329.8|87279.8|87329.6|87279.6|87331.1|87281.1|87329.3|87279.3|31
1632885800000|2021-09-29 03:23:20|87329.9|87279.9|87328.4|87278.4|87330|87280|87328.4|87278.4|24
1632885810000|2021-09-29 03:23:30|87328.5|87278.5|87329.6|87279.6|87330.5|87280.5|87328.5|87278.5|33
1632885820000|2021-09-29 03:23:40|87329.3|87279.3|87330|87280|87330|87280|87328|87278|28
1632885830000|2021-09-29 03:23:50|87329.3|87279.3|87328.7|87278.7|87329.3|87279.3|87328.1|87278.1|21
1632885840000|2021-09-29 03:24:00|87328.8|87278.8|87330|87280|87330|87280|87327.5|87277.5|25
1632885850000|2021-09-29 03:24:10|87329.6|87279.6|87327.6|87277.6|87329.6|87279.6|87325.4|87275.4|28
1632885860000|2021-09-29 03:24:20|87327.7|87277.7|87327.3|87277.3|87327.7|87277.7|87327.3|87277.3|12
1632885870000|2021-09-29 03:24:30|87327.1|87277.1|87327.1|87277.1|87327.1|87277.1|87326.9|87276.9|6
1632885880000|2021-09-29 03:24:40|87327.2|87277.2|87328.9|87278.9|87329.8|87279.8|87327.2|87277.2|25
1632885890000|2021-09-29 03:24:50|87328.6|87278.6|87328.2|87278.2|87329.1|87279.1|87327.9|87277.9|9
1632885900000|2021-09-29 03:25:00|87328.4|87278.4|87327.5|87277.5|87329.1|87279.1|87327.2|87277.2|30
1632885910000|2021-09-29 03:25:10|87327.4|87277.4|87327.7|87277.7|87328|87278|87326.7|87276.7|19
1632885920000|2021-09-29 03:25:20|87327.3|87277.3|87324.5|87274.5|87327.3|87277.3|87324.5|87274.5|29
1632885930000|2021-09-29 03:25:30|87324.7|87274.7|87323.2|87273.2|87325.4|87275.4|87323.2|87273.2|19
1632885940000|2021-09-29 03:25:40|87323.4|87273.4|87322.2|87272.2|87323.8|87273.8|87322.2|87272.2|19
1632885950000|2021-09-29 03:25:50|87322.4|87272.4|87323.3|87273.3|87323.9|87273.9|87321.5|87271.5|33
1632885960000|2021-09-29 03:26:00|87323.2|87273.2|87323.9|87273.9|87323.9|87273.9|87323.1|87273.1|11
1632885970000|2021-09-29 03:26:10|87323.8|87273.8|87323.6|87273.6|87323.8|87273.8|87323.3|87273.3|8
1632885980000|2021-09-29 03:26:20|87323.4|87273.4|87323.9|87273.9|87323.9|87273.9|87323.1|87273.1|10
1632885990000|2021-09-29 03:26:30|87323.7|87273.7|87322.2|87272.2|87324.8|87274.8|87321.4|87271.4|21
1632886000000|2021-09-29 03:26:40|87322.1|87272.1|87325|87275|87325.2|87275.2|87322.1|87272.1|28
1632886010000|2021-09-29 03:26:50|87324.8|87274.8|87325.4|87275.4|87327.5|87277.5|87324.5|87274.5|14
1632886020000|2021-09-29 03:27:00|87325.3|87275.3|87325.1|87275.1|87326.1|87276.1|87324.9|87274.9|22
1632886030000|2021-09-29 03:27:10|87325.5|87275.5|87327.9|87277.9|87328.1|87278.1|87325.1|87275.1|22
1632886040000|2021-09-29 03:27:20|87328|87278|87332.4|87282.4|87332.5|87282.5|87327.7|87277.7|44
1632886050000|2021-09-29 03:27:30|87332.5|87282.5|87333.7|87283.7|87334.7|87284.7|87332.5|87282.5|25
1632886060000|2021-09-29 03:27:40|87333.6|87283.6|87331.6|87281.6|87333.6|87283.6|87331.1|87281.1|19
1632886070000|2021-09-29 03:27:50|87331.4|87281.4|87330.4|87280.4|87331.5|87281.5|87330.4|87280.4|12
1632886080000|2021-09-29 03:28:00|87330|87280|87325.1|87275.1|87330.3|87280.3|87324.9|87274.9|29
1632886090000|2021-09-29 03:28:10|87324.2|87274.2|87325.2|87275.2|87325.2|87275.2|87322.1|87272.1|47
1632886100000|2021-09-29 03:28:20|87324.9|87274.9|87321.9|87271.9|87325|87275|87321.6|87271.6|34
1632886110000|2021-09-29 03:28:30|87321.6|87271.6|87323.9|87273.9|87324|87274|87321.2|87271.2|26
1632886120000|2021-09-29 03:28:40|87324.1|87274.1|87322|87272|87324.2|87274.2|87322|87272|16
1632886130000|2021-09-29 03:28:50|87321.8|87271.8|87323.8|87273.8|87324.6|87274.6|87321.8|87271.8|20
1632886140000|2021-09-29 03:29:00|87323.7|87273.7|87321.7|87271.7|87324.6|87274.6|87321.5|87271.5|34
1632886150000|2021-09-29 03:29:10|87321.6|87271.6|87321.6|87271.6|87321.6|87271.6|87320.5|87270.5|28
1632886160000|2021-09-29 03:29:20|87321.4|87271.4|87321.4|87271.4|87321.7|87271.7|87320.4|87270.4|22
1632886170000|2021-09-29 03:29:30|87321.3|87271.3|87321.1|87271.1|87321.3|87271.3|87320.7|87270.7|16
1632886180000|2021-09-29 03:29:40|87320.4|87270.4|87323.1|87273.1|87323.5|87273.5|87320.3|87270.3|24
1632886190000|2021-09-29 03:29:50|87323.4|87273.4|87322.2|87272.2|87323.4|87273.4|87321.4|87271.4|21
1632886200000|2021-09-29 03:30:00|87322.3|87272.3|87323.3|87273.3|87323.8|87273.8|87321.3|87271.3|26
1632886210000|2021-09-29 03:30:10|87322.7|87272.7|87322.2|87272.2|87324|87274|87322.2|87272.2|39
1632886220000|2021-09-29 03:30:20|87322.1|87272.1|87320.2|87270.2|87322.1|87272.1|87320|87270|22
1632886230000|2021-09-29 03:30:30|87320|87270|87323.1|87273.1|87323.1|87273.1|87319.9|87269.9|24
1632886240000|2021-09-29 03:30:40|87323.4|87273.4|87327.9|87277.9|87329|87279|87321.9|87271.9|36
1632886250000|2021-09-29 03:30:50|87328.1|87278.1|87327.4|87277.4|87328.3|87278.3|87327.2|87277.2|12
1632886260000|2021-09-29 03:31:00|87327.7|87277.7|87328.2|87278.2|87328.2|87278.2|87326.2|87276.2|26
1632886270000|2021-09-29 03:31:10|87327.9|87277.9|87328|87278|87329.5|87279.5|87327.8|87277.8|19
1632886280000|2021-09-29 03:31:20|87327.6|87277.6|87328.5|87278.5|87329.3|87279.3|87327.6|87277.6|21
1632886290000|2021-09-29 03:31:30|87328.4|87278.4|87327.8|87277.8|87328.6|87278.6|87327.6|87277.6|21
1632886300000|2021-09-29 03:31:40|87328.2|87278.2|87327.4|87277.4|87328.3|87278.3|87327.3|87277.3|15
1632886310000|2021-09-29 03:31:50|87327.6|87277.6|87328.7|87278.7|87329.1|87279.1|87327.1|87277.1|20
1632886320000|2021-09-29 03:32:00|87328.8|87278.8|87328.7|87278.7|87329.2|87279.2|87328.1|87278.1|18
1632886330000|2021-09-29 03:32:10|87328.6|87278.6|87329.6|87279.6|87329.6|87279.6|87327.4|87277.4|23
1632886340000|2021-09-29 03:32:20|87331.1|87281.1|87329.1|87279.1|87331.1|87281.1|87326.7|87276.7|21
1632886350000|2021-09-29 03:32:30|87328.5|87278.5|87326.1|87276.1|87329.4|87279.4|87326.1|87276.1|26
1632886360000|2021-09-29 03:32:40|87326.5|87276.5|87326.3|87276.3|87326.9|87276.9|87325.8|87275.8|27
1632886370000|2021-09-29 03:32:50|87326.2|87276.2|87327.3|87277.3|87327.3|87277.3|87326.2|87276.2|17
1632886380000|2021-09-29 03:33:00|87327.5|87277.5|87327.5|87277.5|87328|87278|87327.2|87277.2|20
1632886390000|2021-09-29 03:33:10|87326.8|87276.8|87327|87277|87327.6|87277.6|87325.7|87275.7|23
1632886400000|2021-09-29 03:33:20|87327.5|87277.5|87326.6|87276.6|87327.5|87277.5|87326.5|87276.5|13
1632886410000|2021-09-29 03:33:30|87326.5|87276.5|87327.5|87277.5|87327.8|87277.8|87326.5|87276.5|13
1632886420000|2021-09-29 03:33:40|87327.7|87277.7|87327|87277|87327.8|87277.8|87326.1|87276.1|16
1632886430000|2021-09-29 03:33:50|87327.1|87277.1|87326.7|87276.7|87327.4|87277.4|87325.8|87275.8|24
1632886440000|2021-09-29 03:34:00|87326.9|87276.9|87326.6|87276.6|87329.2|87279.2|87326.6|87276.6|30
1632886450000|2021-09-29 03:34:10|87326.5|87276.5|87326.6|87276.6|87327.5|87277.5|87326.2|87276.2|29
1632886460000|2021-09-29 03:34:20|87326.5|87276.5|87327|87277|87327.2|87277.2|87326.5|87276.5|14
1632886470000|2021-09-29 03:34:30|87327.2|87277.2|87328.2|87278.2|87329|87279|87326.7|87276.7|21
1632886480000|2021-09-29 03:34:40|87327.9|87277.9|87327.3|87277.3|87328|87278|87326.4|87276.4|24
1632886490000|2021-09-29 03:34:50|87327.4|87277.4|87326|87276|87328|87278|87326|87276|25
1632886500000|2021-09-29 03:35:00|87326.4|87276.4|87325.1|87275.1|87326.4|87276.4|87324.7|87274.7|20
1632886510000|2021-09-29 03:35:10|87325.3|87275.3|87328|87278|87328.2|87278.2|87325.3|87275.3|24
1632886520000|2021-09-29 03:35:20|87327.4|87277.4|87327.8|87277.8|87328.6|87278.6|87326.9|87276.9|18
1632886530000|2021-09-29 03:35:30|87327.6|87277.6|87327.5|87277.5|87327.8|87277.8|87326.4|87276.4|19
1632886540000|2021-09-29 03:35:40|87326.7|87276.7|87326.2|87276.2|87327.3|87277.3|87326.2|87276.2|13
1632886550000|2021-09-29 03:35:50|87326.5|87276.5|87326.8|87276.8|87327.2|87277.2|87326.2|87276.2|19
1632886560000|2021-09-29 03:36:00|87327.9|87277.9|87326.9|87276.9|87328.2|87278.2|87326.9|87276.9|22
1632886570000|2021-09-29 03:36:10|87327.5|87277.5|87326|87276|87328.7|87278.7|87326|87276|17
1632886580000|2021-09-29 03:36:20|87326.9|87276.9|87326.5|87276.5|87327.1|87277.1|87326.2|87276.2|15
1632886590000|2021-09-29 03:36:30|87326.4|87276.4|87326.8|87276.8|87327.6|87277.6|87326.3|87276.3|15
1632886600000|2021-09-29 03:36:40|87326.7|87276.7|87326|87276|87326.7|87276.7|87326|87276|11
1632886610000|2021-09-29 03:36:50|87326.4|87276.4|87325.7|87275.7|87327.4|87277.4|87325.5|87275.5|24
1632886620000|2021-09-29 03:37:00|87327.3|87277.3|87326.4|87276.4|87328|87278|87325.9|87275.9|20
1632886630000|2021-09-29 03:37:10|87326.5|87276.5|87324.1|87274.1|87326.5|87276.5|87322.5|87272.5|24
1632886640000|2021-09-29 03:37:20|87323.8|87273.8|87324|87274|87324.4|87274.4|87323.7|87273.7|15
1632886650000|2021-09-29 03:37:30|87323.9|87273.9|87324.6|87274.6|87324.9|87274.9|87323.9|87273.9|8
1632886660000|2021-09-29 03:37:40|87324.8|87274.8|87324.3|87274.3|87324.8|87274.8|87323.9|87273.9|19
1632886670000|2021-09-29 03:37:50|87324.7|87274.7|87326.3|87276.3|87326.6|87276.6|87324.7|87274.7|9
1632886680000|2021-09-29 03:38:00|87326.4|87276.4|87326.6|87276.6|87327.9|87277.9|87325.2|87275.2|19
1632886690000|2021-09-29 03:38:10|87326.7|87276.7|87329.7|87279.7|87330.3|87280.3|87326.5|87276.5|20
1632886700000|2021-09-29 03:38:20|87329.6|87279.6|87334.9|87284.9|87335.6|87285.6|87329.6|87279.6|27
1632886710000|2021-09-29 03:38:30|87335|87285|87334.5|87284.5|87335.6|87285.6|87334.3|87284.3|17
1632886720000|2021-09-29 03:38:40|87334.6|87284.6|87332.9|87282.9|87334.6|87284.6|87332.8|87282.8|18
1632886730000|2021-09-29 03:38:50|87333|87283|87332.9|87282.9|87333.6|87283.6|87332.6|87282.6|19
1632886740000|2021-09-29 03:39:00|87333|87283|87335.7|87285.7|87335.9|87285.9|87332.9|87282.9|28
1632886750000|2021-09-29 03:39:10|87335.6|87285.6|87335.8|87285.8|87335.8|87285.8|87333.1|87283.1|25
1632886760000|2021-09-29 03:39:20|87335.6|87285.6|87344.2|87294.2|87344.7|87294.7|87335.5|87285.5|25
1632886770000|2021-09-29 03:39:30|87344.3|87294.3|87343.8|87293.8|87344.3|87294.3|87343.1|87293.1|15
1632886780000|2021-09-29 03:39:40|87343.6|87293.6|87344.2|87294.2|87344.5|87294.5|87343.6|87293.6|20
1632886790000|2021-09-29 03:39:50|87344.1|87294.1|87343.9|87293.9|87344.2|87294.2|87343.8|87293.8|5
1632886800000|2021-09-29 03:40:00|87344.6|87294.6|87340.2|87290.2|87344.6|87294.6|87339|87289|18
1632886810000|2021-09-29 03:40:10|87340.8|87290.8|87333.4|87283.4|87340.8|87290.8|87333.3|87283.3|40
1632886820000|2021-09-29 03:40:20|87333.1|87283.1|87331.3|87281.3|87333.6|87283.6|87330.8|87280.8|16
1632886830000|2021-09-29 03:40:30|87331.7|87281.7|87331.7|87281.7|87332.6|87282.6|87331.3|87281.3|18
1632886840000|2021-09-29 03:40:40|87331.6|87281.6|87332.4|87282.4|87332.4|87282.4|87331.4|87281.4|12
1632886850000|2021-09-29 03:40:50|87332.3|87282.3|87332|87282|87332.3|87282.3|87331.3|87281.3|9
1632886860000|2021-09-29 03:41:00|87331.6|87281.6|87331.7|87281.7|87332.5|87282.5|87331.2|87281.2|18
1632886870000|2021-09-29 03:41:10|87331.6|87281.6|87332.3|87282.3|87332.6|87282.6|87331|87281|14
1632886880000|2021-09-29 03:41:20|87332.1|87282.1|87331|87281|87332.1|87282.1|87330.9|87280.9|15
1632886890000|2021-09-29 03:41:30|87331.1|87281.1|87332.4|87282.4|87332.4|87282.4|87331.1|87281.1|16
1632886900000|2021-09-29 03:41:40|87331.8|87281.8|87328.3|87278.3|87331.9|87281.9|87327.5|87277.5|22
1632886910000|2021-09-29 03:41:50|87327.6|87277.6|87327.2|87277.2|87328|87278|87326.9|87276.9|19
1632886920000|2021-09-29 03:42:00|87327.1|87277.1|87328.1|87278.1|87328.6|87278.6|87327.1|87277.1|16
1632886930000|2021-09-29 03:42:10|87327.8|87277.8|87326.5|87276.5|87328.1|87278.1|87326|87276|18
1632886940000|2021-09-29 03:42:20|87326.6|87276.6|87329.2|87279.2|87329.6|87279.6|87326.3|87276.3|20
1632886950000|2021-09-29 03:42:30|87329.3|87279.3|87331|87281|87331.2|87281.2|87329.3|87279.3|17
1632886960000|2021-09-29 03:42:40|87330.8|87280.8|87330.5|87280.5|87331.1|87281.1|87330.1|87280.1|14
1632886970000|2021-09-29 03:42:50|87330.4|87280.4|87331.7|87281.7|87331.8|87281.8|87330.4|87280.4|11
1632886980000|2021-09-29 03:43:00|87331.5|87281.5|87330.9|87280.9|87331.5|87281.5|87329.9|87279.9|18
1632886990000|2021-09-29 03:43:10|87331|87281|87331.6|87281.6|87331.7|87281.7|87330.6|87280.6|8
1632887000000|2021-09-29 03:43:20|87331.2|87281.2|87331.4|87281.4|87332.8|87282.8|87330.7|87280.7|22
1632887010000|2021-09-29 03:43:30|87331.6|87281.6|87330.7|87280.7|87331.6|87281.6|87330.4|87280.4|20
1632887020000|2021-09-29 03:43:40|87330.6|87280.6|87330.5|87280.5|87330.8|87280.8|87330.1|87280.1|9
1632887030000|2021-09-29 03:43:50|87330.6|87280.6|87330.9|87280.9|87330.9|87280.9|87329.8|87279.8|6
1632887040000|2021-09-29 03:44:00|87330.6|87280.6|87330.4|87280.4|87330.7|87280.7|87330.4|87280.4|10
1632887050000|2021-09-29 03:44:10|87330.5|87280.5|87331.3|87281.3|87332.3|87282.3|87330|87280|14
1632887060000|2021-09-29 03:44:20|87331.4|87281.4|87332.4|87282.4|87332.7|87282.7|87329.9|87279.9|25
1632887070000|2021-09-29 03:44:30|87332.5|87282.5|87332.1|87282.1|87332.5|87282.5|87331.4|87281.4|12
1632887080000|2021-09-29 03:44:40|87331.4|87281.4|87329.6|87279.6|87331.4|87281.4|87329.6|87279.6|11
1632887090000|2021-09-29 03:44:50|87329.5|87279.5|87329.2|87279.2|87331.3|87281.3|87327.2|87277.2|17
1632887100000|2021-09-29 03:45:00|87328.7|87278.7|87328.6|87278.6|87329.9|87279.9|87328.4|87278.4|20
1632887110000|2021-09-29 03:45:10|87328.5|87278.5|87329.1|87279.1|87329.1|87279.1|87328.4|87278.4|6
1632887120000|2021-09-29 03:45:20|87328.9|87278.9|87329.2|87279.2|87329.2|87279.2|87327.8|87277.8|25
1632887130000|2021-09-29 03:45:30|87328.7|87278.7|87328.5|87278.5|87329|87279|87328|87278|13
1632887140000|2021-09-29 03:45:40|87328.4|87278.4|87328.3|87278.3|87329|87279|87328.1|87278.1|14
1632887150000|2021-09-29 03:45:50|87328.4|87278.4|87328.1|87278.1|87328.8|87278.8|87327.6|87277.6|15
1632887160000|2021-09-29 03:46:00|87328|87278|87328|87278|87328.4|87278.4|87327.7|87277.7|12
1632887170000|2021-09-29 03:46:10|87328.1|87278.1|87327.6|87277.6|87329.9|87279.9|87326.9|87276.9|23
1632887180000|2021-09-29 03:46:20|87327.5|87277.5|87327.5|87277.5|87328.1|87278.1|87327.3|87277.3|15
1632887190000|2021-09-29 03:46:30|87328.1|87278.1|87328.5|87278.5|87329.5|87279.5|87327.8|87277.8|25
1632887200000|2021-09-29 03:46:40|87328.9|87278.9|87328.4|87278.4|87329.7|87279.7|87328.3|87278.3|14
1632887210000|2021-09-29 03:46:50|87328.7|87278.7|87329.5|87279.5|87329.7|87279.7|87328.2|87278.2|11
1632887220000|2021-09-29 03:47:00|87329.4|87279.4|87335.1|87285.1|87335.6|87285.6|87329.3|87279.3|27
1632887230000|2021-09-29 03:47:10|87335.7|87285.7|87335.5|87285.5|87335.9|87285.9|87335.2|87285.2|10
1632887240000|2021-09-29 03:47:20|87335.4|87285.4|87334.3|87284.3|87335.4|87285.4|87333.8|87283.8|24
1632887250000|2021-09-29 03:47:30|87334.2|87284.2|87328.8|87278.8|87334.3|87284.3|87328.8|87278.8|31
1632887260000|2021-09-29 03:47:40|87328.5|87278.5|87331|87281|87331.9|87281.9|87328.2|87278.2|21
1632887270000|2021-09-29 03:47:50|87330.9|87280.9|87331.1|87281.1|87331.6|87281.6|87330.7|87280.7|16
1632887280000|2021-09-29 03:48:00|87330.9|87280.9|87327.2|87277.2|87330.9|87280.9|87327.2|87277.2|25
1632887290000|2021-09-29 03:48:10|87327.4|87277.4|87325.6|87275.6|87327.4|87277.4|87325.5|87275.5|28
1632887300000|2021-09-29 03:48:20|87325.9|87275.9|87325.3|87275.3|87326|87276|87325.2|87275.2|18
1632887310000|2021-09-29 03:48:30|87325.6|87275.6|87325.1|87275.1|87325.8|87275.8|87324.8|87274.8|18
1632887320000|2021-09-29 03:48:40|87324.8|87274.8|87325.2|87275.2|87325.8|87275.8|87324.8|87274.8|14
1632887330000|2021-09-29 03:48:50|87325.8|87275.8|87324.9|87274.9|87325.8|87275.8|87324.5|87274.5|11
1632887340000|2021-09-29 03:49:00|87324.8|87274.8|87325|87275|87325.7|87275.7|87324.7|87274.7|18
1632887350000|2021-09-29 03:49:10|87325.1|87275.1|87326.3|87276.3|87326.3|87276.3|87325.1|87275.1|22
1632887360000|2021-09-29 03:49:20|87326.5|87276.5|87329.2|87279.2|87329.2|87279.2|87326.3|87276.3|27
1632887370000|2021-09-29 03:49:30|87328.2|87278.2|87327.9|87277.9|87328.9|87278.9|87327.9|87277.9|22
1632887380000|2021-09-29 03:49:40|87328.2|87278.2|87333.3|87283.3|87333.5|87283.5|87328.1|87278.1|35
1632887390000|2021-09-29 03:49:50|87333.7|87283.7|87334.2|87284.2|87334.6|87284.6|87333.1|87283.1|15
1632887400000|2021-09-29 03:50:00|87334.1|87284.1|87333.1|87283.1|87334.7|87284.7|87332.6|87282.6|20
1632887410000|2021-09-29 03:50:10|87333.2|87283.2|87334|87284|87334|87284|87332.5|87282.5|21
1632887420000|2021-09-29 03:50:20|87333.9|87283.9|87332.4|87282.4|87334|87284|87332.4|87282.4|18
1632887430000|2021-09-29 03:50:30|87332.9|87282.9|87330.1|87280.1|87334.3|87284.3|87329.5|87279.5|20
1632887440000|2021-09-29 03:50:40|87329.8|87279.8|87328.8|87278.8|87329.9|87279.9|87328.4|87278.4|27
1632887450000|2021-09-29 03:50:50|87329.1|87279.1|87328.3|87278.3|87329.2|87279.2|87328.3|87278.3|11
1632887460000|2021-09-29 03:51:00|87328.4|87278.4|87328|87278|87329|87279|87328|87278|16
1632887470000|2021-09-29 03:51:10|87327.7|87277.7|87328|87278|87328.3|87278.3|87327.7|87277.7|8
1632887480000|2021-09-29 03:51:20|87327.9|87277.9|87327.9|87277.9|87328.5|87278.5|87327.9|87277.9|4
1632887490000|2021-09-29 03:51:30|87328.2|87278.2|87327.8|87277.8|87328.5|87278.5|87327.6|87277.6|7
1632887500000|2021-09-29 03:51:40|87327.7|87277.7|87328.1|87278.1|87328.2|87278.2|87327.3|87277.3|12
1632887510000|2021-09-29 03:51:50|87328|87278|87327.1|87277.1|87328.2|87278.2|87327.1|87277.1|9
1632887520000|2021-09-29 03:52:00|87327|87277|87323.1|87273.1|87327.8|87277.8|87323.1|87273.1|25
1632887530000|2021-09-29 03:52:10|87323.5|87273.5|87317.9|87267.9|87323.8|87273.8|87317.7|87267.7|32
1632887540000|2021-09-29 03:52:20|87317.8|87267.8|87319.1|87269.1|87319.5|87269.5|87317.5|87267.5|28
1632887550000|2021-09-29 03:52:30|87319.2|87269.2|87319.8|87269.8|87319.8|87269.8|87318|87268|22
1632887560000|2021-09-29 03:52:40|87319.7|87269.7|87316.4|87266.4|87320.1|87270.1|87316.3|87266.3|31
1632887570000|2021-09-29 03:52:50|87316.2|87266.2|87316.3|87266.3|87316.8|87266.8|87316.1|87266.1|18
1632887580000|2021-09-29 03:53:00|87316.4|87266.4|87316.6|87266.6|87318.3|87268.3|87316.4|87266.4|20
1632887590000|2021-09-29 03:53:10|87316.9|87266.9|87316.7|87266.7|87317.9|87267.9|87316.2|87266.2|23
1632887600000|2021-09-29 03:53:20|87317|87267|87322.6|87272.6|87323.7|87273.7|87316.3|87266.3|36
1632887610000|2021-09-29 03:53:30|87322.3|87272.3|87327.6|87277.6|87328|87278|87322.3|87272.3|27
1632887620000|2021-09-29 03:53:40|87327.7|87277.7|87330.2|87280.2|87330.7|87280.7|87326.1|87276.1|31
1632887630000|2021-09-29 03:53:50|87330.6|87280.6|87331.8|87281.8|87332.6|87282.6|87330.5|87280.5|27
1632887640000|2021-09-29 03:54:00|87331.7|87281.7|87331|87281|87332.4|87282.4|87330.5|87280.5|27
1632887650000|2021-09-29 03:54:10|87330.9|87280.9|87333.3|87283.3|87333.5|87283.5|87330.2|87280.2|21
1632887660000|2021-09-29 03:54:20|87333.2|87283.2|87333.4|87283.4|87334|87284|87331.9|87281.9|20
1632887670000|2021-09-29 03:54:30|87333.5|87283.5|87333.5|87283.5|87334|87284|87333.2|87283.2|11
1632887680000|2021-09-29 03:54:40|87332.8|87282.8|87333.1|87283.1|87333.7|87283.7|87332.6|87282.6|13
1632887690000|2021-09-29 03:54:50|87332.9|87282.9|87333.9|87283.9|87333.9|87283.9|87332.9|87282.9|19
1632887700000|2021-09-29 03:55:00|87334|87284|87333.7|87283.7|87334.4|87284.4|87333.6|87283.6|13
1632887710000|2021-09-29 03:55:10|87333.6|87283.6|87334.4|87284.4|87334.4|87284.4|87333.6|87283.6|15
1632887720000|2021-09-29 03:55:20|87334.2|87284.2|87333.5|87283.5|87334.3|87284.3|87332.9|87282.9|10
1632887730000|2021-09-29 03:55:30|87333.8|87283.8|87330.4|87280.4|87333.8|87283.8|87329.5|87279.5|29
1632887740000|2021-09-29 03:55:40|87330.5|87280.5|87328.8|87278.8|87330.5|87280.5|87328.3|87278.3|12
1632887750000|2021-09-29 03:55:50|87329|87279|87328.8|87278.8|87329.8|87279.8|87328.8|87278.8|18
1632887760000|2021-09-29 03:56:00|87328.9|87278.9|87332.1|87282.1|87333.5|87283.5|87328.9|87278.9|17
1632887770000|2021-09-29 03:56:10|87332.6|87282.6|87331.9|87281.9|87332.6|87282.6|87331.9|87281.9|7
1632887780000|2021-09-29 03:56:20|87332|87282|87327.8|87277.8|87333.1|87283.1|87327.4|87277.4|26
1632887790000|2021-09-29 03:56:30|87328|87278|87327.6|87277.6|87328.9|87278.9|87327.2|87277.2|25
1632887800000|2021-09-29 03:56:40|87327.7|87277.7|87327.9|87277.9|87327.9|87277.9|87327.4|87277.4|8
1632887810000|2021-09-29 03:56:50|87328|87278|87330.8|87280.8|87331|87281|87327.9|87277.9|19
1632887820000|2021-09-29 03:57:00|87331.2|87281.2|87330.2|87280.2|87331.2|87281.2|87330.1|87280.1|18
1632887830000|2021-09-29 03:57:10|87330.5|87280.5|87330.3|87280.3|87330.5|87280.5|87330.1|87280.1|5
1632887840000|2021-09-29 03:57:20|87329.4|87279.4|87327.6|87277.6|87330.7|87280.7|87327.1|87277.1|23
1632887850000|2021-09-29 03:57:30|87327.7|87277.7|87332|87282|87332|87282|87327.4|87277.4|27
1632887860000|2021-09-29 03:57:40|87331.9|87281.9|87329.4|87279.4|87331.9|87281.9|87329.2|87279.2|24
1632887870000|2021-09-29 03:57:50|87329.1|87279.1|87329.4|87279.4|87329.5|87279.5|87328.2|87278.2|14
1632887880000|2021-09-29 03:58:00|87329.8|87279.8|87330.8|87280.8|87330.9|87280.9|87328.4|87278.4|15
1632887890000|2021-09-29 03:58:10|87330.7|87280.7|87331.8|87281.8|87331.8|87281.8|87329.7|87279.7|12
1632887900000|2021-09-29 03:58:20|87331.6|87281.6|87328.9|87278.9|87332|87282|87328.8|87278.8|19
1632887910000|2021-09-29 03:58:30|87329.1|87279.1|87329|87279|87329.1|87279.1|87328|87278|24
1632887920000|2021-09-29 03:58:40|87328.9|87278.9|87328.5|87278.5|87329.1|87279.1|87328.4|87278.4|12
1632887930000|2021-09-29 03:58:50|87328.3|87278.3|87328.7|87278.7|87328.9|87278.9|87327.3|87277.3|11
1632887940000|2021-09-29 03:59:00|87328.9|87278.9|87330|87280|87330|87280|87328.9|87278.9|20
1632887950000|2021-09-29 03:59:10|87330.1|87280.1|87329.4|87279.4|87330.1|87280.1|87327.4|87277.4|10
1632887960000|2021-09-29 03:59:20|87329.5|87279.5|87330.5|87280.5|87330.6|87280.6|87329.5|87279.5|12
1632887970000|2021-09-29 03:59:30|87330.1|87280.1|87333.3|87283.3|87333.3|87283.3|87330.1|87280.1|18
1632887980000|2021-09-29 03:59:40|87333.1|87283.1|87333.5|87283.5|87333.6|87283.6|87333.1|87283.1|10
1632887990000|2021-09-29 03:59:50|87332.9|87282.9|87331.6|87281.6|87333.2|87283.2|87330.2|87280.2|25
1632888000000|2021-09-29 04:00:00|87331.3|87281.3|87333.6|87283.6|87333.7|87283.7|87331|87281|28
1632888010000|2021-09-29 04:00:10|87333.8|87283.8|87333.5|87283.5|87333.8|87283.8|87333.5|87283.5|17
1632888020000|2021-09-29 04:00:20|87333.8|87283.8|87334.5|87284.5|87335.6|87285.6|87333.8|87283.8|21
1632888030000|2021-09-29 04:00:30|87334.6|87284.6|87341|87291|87341.4|87291.4|87334.6|87284.6|30
1632888040000|2021-09-29 04:00:40|87340.9|87290.9|87343.5|87293.5|87343.8|87293.8|87340.9|87290.9|27
1632888050000|2021-09-29 04:00:50|87343.6|87293.6|87343.8|87293.8|87344.5|87294.5|87343.5|87293.5|25
1632888060000|2021-09-29 04:01:00|87343.9|87293.9|87342.4|87292.4|87344.8|87294.8|87342.2|87292.2|21
1632888070000|2021-09-29 04:01:10|87342.2|87292.2|87342.9|87292.9|87343.8|87293.8|87342.2|87292.2|17
1632888080000|2021-09-29 04:01:20|87343.1|87293.1|87344.6|87294.6|87344.6|87294.6|87342.8|87292.8|17
1632888090000|2021-09-29 04:01:30|87344.7|87294.7|87345.5|87295.5|87345.5|87295.5|87343.9|87293.9|21
1632888100000|2021-09-29 04:01:40|87345.2|87295.2|87346.3|87296.3|87347.8|87297.8|87345.2|87295.2|25
1632888110000|2021-09-29 04:01:50|87346.8|87296.8|87348.7|87298.7|87348.7|87298.7|87346.7|87296.7|21
1632888120000|2021-09-29 04:02:00|87348.8|87298.8|87350.2|87300.2|87351.3|87301.3|87348.8|87298.8|30
1632888130000|2021-09-29 04:02:10|87350.6|87300.6|87352|87302|87352|87302|87349.8|87299.8|23
1632888140000|2021-09-29 04:02:20|87350.6|87300.6|87351.4|87301.4|87352.2|87302.2|87350.6|87300.6|16
1632888150000|2021-09-29 04:02:30|87350.6|87300.6|87349.9|87299.9|87351.7|87301.7|87349.6|87299.6|27
1632888160000|2021-09-29 04:02:40|87350.5|87300.5|87350|87300|87352.4|87302.4|87347.4|87297.4|27
1632888170000|2021-09-29 04:02:50|87349.5|87299.5|87350.4|87300.4|87350.9|87300.9|87348.9|87298.9|23
1632888180000|2021-09-29 04:03:00|87350.5|87300.5|87349.7|87299.7|87350.6|87300.6|87349.4|87299.4|12
1632888190000|2021-09-29 04:03:10|87349.6|87299.6|87353.8|87303.8|87356.2|87306.2|87349.6|87299.6|29
1632888200000|2021-09-29 04:03:20|87354.2|87304.2|87353.5|87303.5|87354.7|87304.7|87353|87303|18
1632888210000|2021-09-29 04:03:30|87353.4|87303.4|87353|87303|87353.7|87303.7|87352|87302|24
1632888220000|2021-09-29 04:03:40|87352.8|87302.8|87354.5|87304.5|87355.7|87305.7|87352.6|87302.6|10
1632888230000|2021-09-29 04:03:50|87353.1|87303.1|87354.2|87304.2|87354.4|87304.4|87352.8|87302.8|15
1632888240000|2021-09-29 04:04:00|87354.3|87304.3|87352.5|87302.5|87354.5|87304.5|87352.4|87302.4|21
1632888250000|2021-09-29 04:04:10|87352.1|87302.1|87351|87301|87353.8|87303.8|87351|87301|36
1632888260000|2021-09-29 04:04:20|87351.1|87301.1|87350.4|87300.4|87351.1|87301.1|87350.2|87300.2|17
1632888270000|2021-09-29 04:04:30|87350.6|87300.6|87351.4|87301.4|87352.6|87302.6|87350.5|87300.5|18
1632888280000|2021-09-29 04:04:40|87350.7|87300.7|87349.8|87299.8|87351.5|87301.5|87349.7|87299.7|17
1632888290000|2021-09-29 04:04:50|87349.7|87299.7|87348.2|87298.2|87349.9|87299.9|87348.2|87298.2|15
1632888300000|2021-09-29 04:05:00|87348.8|87298.8|87347.3|87297.3|87348.8|87298.8|87347.3|87297.3|15
1632888310000|2021-09-29 04:05:10|87347.2|87297.2|87334.4|87284.4|87347.2|87297.2|87334.3|87284.3|46
1632888320000|2021-09-29 04:05:20|87334.5|87284.5|87337.2|87287.2|87337.9|87287.9|87334.5|87284.5|30
1632888330000|2021-09-29 04:05:30|87337.3|87287.3|87333|87283|87337.7|87287.7|87332.3|87282.3|32
1632888340000|2021-09-29 04:05:40|87332.8|87282.8|87331.2|87281.2|87332.9|87282.9|87331.2|87281.2|29
1632888350000|2021-09-29 04:05:50|87330.8|87280.8|87329.2|87279.2|87332.2|87282.2|87329.2|87279.2|29
1632888360000|2021-09-29 04:06:00|87329.4|87279.4|87329.6|87279.6|87329.6|87279.6|87328.6|87278.6|22
1632888370000|2021-09-29 04:06:10|87329.7|87279.7|87331.1|87281.1|87332.6|87282.6|87329.7|87279.7|31
1632888380000|2021-09-29 04:06:20|87331|87281|87331.9|87281.9|87331.9|87281.9|87331|87281|26
1632888390000|2021-09-29 04:06:30|87332|87282|87330.9|87280.9|87332.1|87282.1|87330.5|87280.5|23
1632888400000|2021-09-29 04:06:40|87330.8|87280.8|87331.9|87281.9|87332.1|87282.1|87330.6|87280.6|11
1632888410000|2021-09-29 04:06:50|87331.8|87281.8|87331.7|87281.7|87331.8|87281.8|87331.4|87281.4|14
1632888420000|2021-09-29 04:07:00|87331.6|87281.6|87331.5|87281.5|87331.9|87281.9|87330.7|87280.7|24
1632888430000|2021-09-29 04:07:10|87331.4|87281.4|87332.2|87282.2|87335.8|87285.8|87331.4|87281.4|37
1632888440000|2021-09-29 04:07:20|87331.8|87281.8|87332.8|87282.8|87333.3|87283.3|87331.7|87281.7|24
1632888450000|2021-09-29 04:07:30|87332.9|87282.9|87326.2|87276.2|87333.1|87283.1|87326|87276|32
1632888460000|2021-09-29 04:07:40|87326.5|87276.5|87325.7|87275.7|87326.6|87276.6|87324.3|87274.3|30
1632888470000|2021-09-29 04:07:50|87325.9|87275.9|87321.9|87271.9|87326.8|87276.8|87321.9|87271.9|39
1632888480000|2021-09-29 04:08:00|87322.1|87272.1|87322.7|87272.7|87323.3|87273.3|87321.7|87271.7|31
1632888490000|2021-09-29 04:08:10|87322.4|87272.4|87322.1|87272.1|87322.7|87272.7|87320.6|87270.6|25
1632888500000|2021-09-29 04:08:20|87321.9|87271.9|87322.2|87272.2|87322.3|87272.3|87321.4|87271.4|19
1632888510000|2021-09-29 04:08:30|87321.6|87271.6|87324.5|87274.5|87324.5|87274.5|87321.6|87271.6|13
1632888520000|2021-09-29 04:08:40|87325.2|87275.2|87323.5|87273.5|87326.3|87276.3|87321.5|87271.5|14
1632888530000|2021-09-29 04:08:50|87323.6|87273.6|87326.9|87276.9|87327.5|87277.5|87321.7|87271.7|35
1632888540000|2021-09-29 04:09:00|87327.2|87277.2|87327.4|87277.4|87327.8|87277.8|87326.7|87276.7|25
1632888550000|2021-09-29 04:09:10|87328.1|87278.1|87326.7|87276.7|87328.5|87278.5|87326.5|87276.5|11
1632888560000|2021-09-29 04:09:20|87326.4|87276.4|87328|87278|87328|87278|87326.4|87276.4|14
1632888570000|2021-09-29 04:09:30|87328.1|87278.1|87327.2|87277.2|87328.1|87278.1|87326|87276|21
1632888580000|2021-09-29 04:09:40|87327.8|87277.8|87326.5|87276.5|87327.9|87277.9|87325.8|87275.8|18
1632888590000|2021-09-29 04:09:50|87326.3|87276.3|87322.5|87272.5|87326.4|87276.4|87321.9|87271.9|23
1632888600000|2021-09-29 04:10:00|87322.3|87272.3|87324.4|87274.4|87324.7|87274.7|87322|87272|25
1632888610000|2021-09-29 04:10:10|87324.5|87274.5|87324.8|87274.8|87327.2|87277.2|87324.5|87274.5|26
1632888620000|2021-09-29 04:10:20|87325|87275|87325.9|87275.9|87325.9|87275.9|87324.2|87274.2|23
1632888630000|2021-09-29 04:10:30|87326.2|87276.2|87324.7|87274.7|87326.2|87276.2|87324.6|87274.6|28
1632888640000|2021-09-29 04:10:40|87325.3|87275.3|87322.3|87272.3|87326.1|87276.1|87322.3|87272.3|26
1632888650000|2021-09-29 04:10:50|87322.2|87272.2|87324.3|87274.3|87324.3|87274.3|87321.4|87271.4|31
1632888660000|2021-09-29 04:11:00|87324.4|87274.4|87324.6|87274.6|87325.3|87275.3|87324.1|87274.1|21
1632888670000|2021-09-29 04:11:10|87324.7|87274.7|87325.1|87275.1|87325.5|87275.5|87324|87274|21
1632888680000|2021-09-29 04:11:20|87324|87274|87328.5|87278.5|87328.5|87278.5|87323.8|87273.8|30
1632888690000|2021-09-29 04:11:30|87326.4|87276.4|87332.4|87282.4|87332.4|87282.4|87325.9|87275.9|27
1632888700000|2021-09-29 04:11:40|87332.3|87282.3|87337.5|87287.5|87338.7|87288.7|87332|87282|26
1632888710000|2021-09-29 04:11:50|87338|87288|87337.6|87287.6|87338|87288|87336.9|87286.9|11
1632888720000|2021-09-29 04:12:00|87337.9|87287.9|87337.2|87287.2|87337.9|87287.9|87336.7|87286.7|17
1632888730000|2021-09-29 04:12:10|87337.4|87287.4|87337.2|87287.2|87339|87289|87337.1|87287.1|17
1632888740000|2021-09-29 04:12:20|87337.6|87287.6|87334.8|87284.8|87337.6|87287.6|87333.1|87283.1|30
1632888750000|2021-09-29 04:12:30|87334.5|87284.5|87334|87284|87335.1|87285.1|87333.2|87283.2|28
1632888760000|2021-09-29 04:12:40|87333.7|87283.7|87333.4|87283.4|87334|87284|87333.1|87283.1|23
1632888770000|2021-09-29 04:12:50|87333.3|87283.3|87333|87283|87333.7|87283.7|87332.8|87282.8|20
1632888780000|2021-09-29 04:13:00|87332.6|87282.6|87333.9|87283.9|87333.9|87283.9|87332.5|87282.5|10
1632888790000|2021-09-29 04:13:10|87333.8|87283.8|87334.1|87284.1|87335.8|87285.8|87332.7|87282.7|17
1632888800000|2021-09-29 04:13:20|87334.7|87284.7|87335.5|87285.5|87336.4|87286.4|87334|87284|15
1632888810000|2021-09-29 04:13:30|87335.6|87285.6|87336.3|87286.3|87336.8|87286.8|87335.3|87285.3|16
1632888820000|2021-09-29 04:13:40|87336|87286|87335.9|87285.9|87336.3|87286.3|87335.9|87285.9|13
1632888830000|2021-09-29 04:13:50|87336.3|87286.3|87335|87285|87336.6|87286.6|87334.7|87284.7|11
1632888840000|2021-09-29 04:14:00|87335.4|87285.4|87340.2|87290.2|87340.2|87290.2|87335.4|87285.4|35
1632888850000|2021-09-29 04:14:10|87340.5|87290.5|87340.1|87290.1|87340.5|87290.5|87339.3|87289.3|11
1632888860000|2021-09-29 04:14:20|87339.6|87289.6|87338.8|87288.8|87339.6|87289.6|87337.5|87287.5|18
1632888870000|2021-09-29 04:14:30|87337.7|87287.7|87338.4|87288.4|87339.7|87289.7|87336.8|87286.8|14
1632888880000|2021-09-29 04:14:40|87338.8|87288.8|87343.6|87293.6|87344.3|87294.3|87338.5|87288.5|34
1632888890000|2021-09-29 04:14:50|87344|87294|87344.2|87294.2|87344.9|87294.9|87343.1|87293.1|15
1632888900000|2021-09-29 04:15:00|87344.1|87294.1|87345.4|87295.4|87345.7|87295.7|87343.8|87293.8|23
1632888910000|2021-09-29 04:15:10|87345.7|87295.7|87346.5|87296.5|87347.6|87297.6|87345.6|87295.6|25
1632888920000|2021-09-29 04:15:20|87346.4|87296.4|87342.3|87292.3|87346.4|87296.4|87342.1|87292.1|31
1632888930000|2021-09-29 04:15:30|87342.4|87292.4|87342.5|87292.5|87343.2|87293.2|87341.9|87291.9|20
1632888940000|2021-09-29 04:15:40|87342|87292|87342|87292|87342.5|87292.5|87341.9|87291.9|14
1632888950000|2021-09-29 04:15:50|87342.1|87292.1|87343.2|87293.2|87343.4|87293.4|87341.8|87291.8|18
1632888960000|2021-09-29 04:16:00|87343.4|87293.4|87343.6|87293.6|87343.8|87293.8|87342.6|87292.6|21
1632888970000|2021-09-29 04:16:10|87343|87293|87337.6|87287.6|87344.5|87294.5|87337.1|87287.1|46
1632888980000|2021-09-29 04:16:20|87335.2|87285.2|87330.6|87280.6|87336.2|87286.2|87330.5|87280.5|40
1632888990000|2021-09-29 04:16:30|87330.5|87280.5|87330.9|87280.9|87331|87281|87330.2|87280.2|27
1632889000000|2021-09-29 04:16:40|87331|87281|87329.5|87279.5|87331.1|87281.1|87329.3|87279.3|17
1632889010000|2021-09-29 04:16:50|87329.4|87279.4|87329.3|87279.3|87330.6|87280.6|87328.6|87278.6|23
1632889020000|2021-09-29 04:17:00|87329.6|87279.6|87331.1|87281.1|87331.3|87281.3|87328.7|87278.7|37
1632889030000|2021-09-29 04:17:10|87331.2|87281.2|87331.1|87281.1|87331.6|87281.6|87331|87281|13
1632889040000|2021-09-29 04:17:20|87330.7|87280.7|87331.7|87281.7|87331.7|87281.7|87330.7|87280.7|14
1632889050000|2021-09-29 04:17:30|87331.8|87281.8|87331|87281|87331.8|87281.8|87330.1|87280.1|21
1632889060000|2021-09-29 04:17:40|87330.9|87280.9|87334.9|87284.9|87335.1|87285.1|87330.9|87280.9|31
1632889070000|2021-09-29 04:17:50|87334.8|87284.8|87335.3|87285.3|87336.4|87286.4|87334.4|87284.4|21
1632889080000|2021-09-29 04:18:00|87335.4|87285.4|87336.6|87286.6|87337.1|87287.1|87335.3|87285.3|21
1632889090000|2021-09-29 04:18:10|87336.3|87286.3|87337.8|87287.8|87337.8|87287.8|87336.1|87286.1|21
1632889100000|2021-09-29 04:18:20|87338|87288|87336.3|87286.3|87339.6|87289.6|87335.8|87285.8|32
1632889110000|2021-09-29 04:18:30|87336.1|87286.1|87336.9|87286.9|87336.9|87286.9|87336.1|87286.1|8
1632889120000|2021-09-29 04:18:40|87336.7|87286.7|87334|87284|87336.7|87286.7|87333.8|87283.8|14
1632889130000|2021-09-29 04:18:50|87334.9|87284.9|87332.8|87282.8|87335.2|87285.2|87332.8|87282.8|17
1632889140000|2021-09-29 04:19:00|87332.9|87282.9|87332.1|87282.1|87333.6|87283.6|87332|87282|23
1632889150000|2021-09-29 04:19:10|87331.6|87281.6|87331.3|87281.3|87331.9|87281.9|87330.3|87280.3|21
1632889160000|2021-09-29 04:19:20|87330.9|87280.9|87331.7|87281.7|87331.8|87281.8|87330.7|87280.7|20
1632889170000|2021-09-29 04:19:30|87330.4|87280.4|87330.8|87280.8|87331.5|87281.5|87329.9|87279.9|11
1632889180000|2021-09-29 04:19:40|87331|87281|87332.2|87282.2|87334.3|87284.3|87331|87281|28
1632889190000|2021-09-29 04:19:50|87331.9|87281.9|87332.8|87282.8|87332.8|87282.8|87331.7|87281.7|24
1632889200000|2021-09-29 04:20:00|87332.7|87282.7|87334.4|87284.4|87334.4|87284.4|87332.7|87282.7|18
1632889210000|2021-09-29 04:20:10|87334.5|87284.5|87331.1|87281.1|87335.1|87285.1|87330.6|87280.6|26
1632889220000|2021-09-29 04:20:20|87332.5|87282.5|87331.6|87281.6|87333.7|87283.7|87331.3|87281.3|27
1632889230000|2021-09-29 04:20:30|87332|87282|87332.5|87282.5|87333.4|87283.4|87331.4|87281.4|33
1632889240000|2021-09-29 04:20:40|87332.7|87282.7|87330.4|87280.4|87333.3|87283.3|87329.9|87279.9|24
1632889250000|2021-09-29 04:20:50|87330.3|87280.3|87330.7|87280.7|87331.3|87281.3|87330.2|87280.2|21
1632889260000|2021-09-29 04:21:00|87330.6|87280.6|87331.3|87281.3|87331.6|87281.6|87330.6|87280.6|10
1632889270000|2021-09-29 04:21:10|87331.1|87281.1|87330.6|87280.6|87331.3|87281.3|87328.2|87278.2|15
1632889280000|2021-09-29 04:21:20|87330.3|87280.3|87327.7|87277.7|87330.4|87280.4|87327.1|87277.1|18
1632889290000|2021-09-29 04:21:30|87328.1|87278.1|87327.6|87277.6|87329.8|87279.8|87325.5|87275.5|29
1632889300000|2021-09-29 04:21:40|87327.9|87277.9|87329.6|87279.6|87329.6|87279.6|87327.7|87277.7|25
1632889310000|2021-09-29 04:21:50|87330|87280|87330.9|87280.9|87331|87281|87329.4|87279.4|17
1632889320000|2021-09-29 04:22:00|87331.1|87281.1|87331.4|87281.4|87331.7|87281.7|87329.9|87279.9|25
1632889330000|2021-09-29 04:22:10|87331.3|87281.3|87332.2|87282.2|87332.6|87282.6|87331.2|87281.2|23
1632889340000|2021-09-29 04:22:20|87332.1|87282.1|87330|87280|87332.8|87282.8|87329.6|87279.6|12
1632889350000|2021-09-29 04:22:30|87330.1|87280.1|87335.6|87285.6|87335.7|87285.7|87329.7|87279.7|22
1632889360000|2021-09-29 04:22:40|87335.7|87285.7|87336.3|87286.3|87337|87287|87335.7|87285.7|11
1632889370000|2021-09-29 04:22:50|87336.4|87286.4|87335.2|87285.2|87336.4|87286.4|87334.1|87284.1|19
1632889380000|2021-09-29 04:23:00|87334.2|87284.2|87337.4|87287.4|87337.6|87287.6|87334.2|87284.2|16
1632889390000|2021-09-29 04:23:10|87337.3|87287.3|87335.2|87285.2|87337.7|87287.7|87335.1|87285.1|16
1632889400000|2021-09-29 04:23:20|87335.4|87285.4|87340.1|87290.1|87340.1|87290.1|87335.4|87285.4|16
1632889410000|2021-09-29 04:23:30|87340.2|87290.2|87341.1|87291.1|87342.8|87292.8|87340.1|87290.1|15
1632889420000|2021-09-29 04:23:40|87340.9|87290.9|87340.7|87290.7|87341|87291|87340.6|87290.6|18
1632889430000|2021-09-29 04:23:50|87340.8|87290.8|87341.5|87291.5|87341.8|87291.8|87337.5|87287.5|25
1632889440000|2021-09-29 04:24:00|87341.6|87291.6|87342.7|87292.7|87342.7|87292.7|87341|87291|21
1632889450000|2021-09-29 04:24:10|87342.6|87292.6|87341.2|87291.2|87342.9|87292.9|87341.2|87291.2|13
1632889460000|2021-09-29 04:24:20|87341.4|87291.4|87340.2|87290.2|87342.3|87292.3|87339.3|87289.3|13
1632889470000|2021-09-29 04:24:30|87339.9|87289.9|87340.7|87290.7|87341|87291|87339.9|87289.9|17
1632889480000|2021-09-29 04:24:40|87340.6|87290.6|87340.6|87290.6|87340.7|87290.7|87338.6|87288.6|14
1632889490000|2021-09-29 04:24:50|87340.4|87290.4|87340.7|87290.7|87340.8|87290.8|87340.4|87290.4|9
1632889500000|2021-09-29 04:25:00|87340.8|87290.8|87340.4|87290.4|87341.1|87291.1|87335.9|87285.9|22
1632889510000|2021-09-29 04:25:10|87340.5|87290.5|87340.3|87290.3|87340.5|87290.5|87339.5|87289.5|12
1632889520000|2021-09-29 04:25:20|87340.2|87290.2|87339.6|87289.6|87340.4|87290.4|87339.6|87289.6|12
1632889530000|2021-09-29 04:25:30|87339.8|87289.8|87338.9|87288.9|87339.8|87289.8|87338.1|87288.1|12
1632889540000|2021-09-29 04:25:40|87337.7|87287.7|87339.5|87289.5|87339.8|87289.8|87337.7|87287.7|16
1632889550000|2021-09-29 04:25:50|87339.2|87289.2|87335.6|87285.6|87339.3|87289.3|87333.8|87283.8|27
1632889560000|2021-09-29 04:26:00|87336.7|87286.7|87337.6|87287.6|87337.7|87287.7|87336.5|87286.5|17
1632889570000|2021-09-29 04:26:10|87337.7|87287.7|87341|87291|87341.9|87291.9|87337.5|87287.5|27
1632889580000|2021-09-29 04:26:20|87340.8|87290.8|87340.5|87290.5|87341|87291|87340.2|87290.2|17
1632889590000|2021-09-29 04:26:30|87340.4|87290.4|87337.9|87287.9|87340.4|87290.4|87337.9|87287.9|16
1632889600000|2021-09-29 04:26:40|87338.2|87288.2|87338.8|87288.8|87338.9|87288.9|87338.2|87288.2|4
1632889610000|2021-09-29 04:26:50|87338.9|87288.9|87339.6|87289.6|87339.7|87289.7|87338.9|87288.9|13
1632889620000|2021-09-29 04:27:00|87339.5|87289.5|87339.8|87289.8|87340.8|87290.8|87337.5|87287.5|26
1632889630000|2021-09-29 04:27:10|87339.9|87289.9|87339|87289|87340|87290|87338.6|87288.6|13
1632889640000|2021-09-29 04:27:20|87338.4|87288.4|87338.8|87288.8|87339.4|87289.4|87337.6|87287.6|10
1632889650000|2021-09-29 04:27:30|87338.5|87288.5|87339.6|87289.6|87339.6|87289.6|87337.4|87287.4|18
1632889660000|2021-09-29 04:27:40|87340.7|87290.7|87341.3|87291.3|87341.5|87291.5|87340.6|87290.6|11
1632889670000|2021-09-29 04:27:50|87337.8|87287.8|87341.4|87291.4|87341.4|87291.4|87337.8|87287.8|9
1632889680000|2021-09-29 04:28:00|87341.6|87291.6|87344.8|87294.8|87344.9|87294.9|87340.3|87290.3|30
1632889690000|2021-09-29 04:28:10|87344.9|87294.9|87345.2|87295.2|87345.2|87295.2|87342.4|87292.4|14
1632889700000|2021-09-29 04:28:20|87345.3|87295.3|87347|87297|87348.2|87298.2|87343.5|87293.5|27
1632889710000|2021-09-29 04:28:30|87347.4|87297.4|87346.7|87296.7|87347.5|87297.5|87345.7|87295.7|27
1632889720000|2021-09-29 04:28:40|87346.8|87296.8|87343.9|87293.9|87347.6|87297.6|87343.6|87293.6|15
1632889730000|2021-09-29 04:28:50|87344.3|87294.3|87334.1|87284.1|87344.8|87294.8|87334|87284|35
1632889740000|2021-09-29 04:29:00|87334.8|87284.8|87334.1|87284.1|87335.5|87285.5|87333.8|87283.8|26
1632889750000|2021-09-29 04:29:10|87334|87284|87332.4|87282.4|87334.4|87284.4|87331.8|87281.8|20
1632889760000|2021-09-29 04:29:20|87332.3|87282.3|87329.2|87279.2|87333.2|87283.2|87328.5|87278.5|26
1632889770000|2021-09-29 04:29:30|87328.9|87278.9|87331.1|87281.1|87331.1|87281.1|87328.9|87278.9|13
1632889780000|2021-09-29 04:29:40|87331.2|87281.2|87329.6|87279.6|87331.2|87281.2|87328.6|87278.6|14
1632889790000|2021-09-29 04:29:50|87329.7|87279.7|87330.7|87280.7|87331|87281|87329.4|87279.4|15
1632889800000|2021-09-29 04:30:00|87330.8|87280.8|87329|87279|87330.8|87280.8|87327.7|87277.7|26
1632889810000|2021-09-29 04:30:10|87328.6|87278.6|87329.2|87279.2|87329.2|87279.2|87328.4|87278.4|8
1632889820000|2021-09-29 04:30:20|87328.3|87278.3|87329.1|87279.1|87329.1|87279.1|87326.4|87276.4|13
1632889830000|2021-09-29 04:30:30|87329|87279|87331.9|87281.9|87333.3|87283.3|87329|87279|24
1632889840000|2021-09-29 04:30:40|87332.2|87282.2|87331.4|87281.4|87332.2|87282.2|87331.2|87281.2|14
1632889850000|2021-09-29 04:30:50|87331.8|87281.8|87330.2|87280.2|87332.1|87282.1|87329.9|87279.9|15
1632889860000|2021-09-29 04:31:00|87330.3|87280.3|87332.6|87282.6|87332.6|87282.6|87330.3|87280.3|13
1632889870000|2021-09-29 04:31:10|87332.5|87282.5|87332.1|87282.1|87332.9|87282.9|87330.6|87280.6|18
1632889880000|2021-09-29 04:31:20|87331.7|87281.7|87331.5|87281.5|87331.7|87281.7|87331.5|87281.5|7
1632889890000|2021-09-29 04:31:30|87331.3|87281.3|87331.4|87281.4|87331.9|87281.9|87330.7|87280.7|11
1632889900000|2021-09-29 04:31:40|87331.5|87281.5|87331|87281|87331.6|87281.6|87329.9|87279.9|19
1632889910000|2021-09-29 04:31:50|87331.1|87281.1|87332.9|87282.9|87332.9|87282.9|87331|87281|13
1632889920000|2021-09-29 04:32:00|87332.8|87282.8|87332.7|87282.7|87332.9|87282.9|87332.6|87282.6|13
1632889930000|2021-09-29 04:32:10|87332.9|87282.9|87332|87282|87332.9|87282.9|87330.9|87280.9|31
1632889940000|2021-09-29 04:32:20|87331.9|87281.9|87328.5|87278.5|87332.1|87282.1|87328.1|87278.1|45
1632889950000|2021-09-29 04:32:30|87328.7|87278.7|87328.9|87278.9|87330|87280|87327.9|87277.9|31
1632889960000|2021-09-29 04:32:40|87329.2|87279.2|87330.8|87280.8|87331.1|87281.1|87329.2|87279.2|17
1632889970000|2021-09-29 04:32:50|87330.9|87280.9|87331.9|87281.9|87331.9|87281.9|87329.4|87279.4|28
1632889980000|2021-09-29 04:33:00|87331.3|87281.3|87331.5|87281.5|87331.7|87281.7|87330.2|87280.2|26
1632889990000|2021-09-29 04:33:10|87331.9|87281.9|87331|87281|87332.9|87282.9|87330.2|87280.2|36
1632890000000|2021-09-29 04:33:20|87330.9|87280.9|87330|87280|87331.3|87281.3|87329.1|87279.1|24
1632890010000|2021-09-29 04:33:30|87330.2|87280.2|87330|87280|87330.4|87280.4|87328.8|87278.8|20
1632890020000|2021-09-29 04:33:40|87330.1|87280.1|87328.7|87278.7|87330.8|87280.8|87328.7|87278.7|17
1632890030000|2021-09-29 04:33:50|87329.2|87279.2|87330|87280|87330.9|87280.9|87329.2|87279.2|13
1632890040000|2021-09-29 04:34:00|87330.2|87280.2|87330.3|87280.3|87334.3|87284.3|87330.2|87280.2|30
1632890050000|2021-09-29 04:34:10|87330.2|87280.2|87331.4|87281.4|87331.4|87281.4|87330.2|87280.2|19
1632890060000|2021-09-29 04:34:20|87331.3|87281.3|87331.5|87281.5|87331.6|87281.6|87331.1|87281.1|7
1632890070000|2021-09-29 04:34:30|87331.8|87281.8|87332.8|87282.8|87332.9|87282.9|87331.4|87281.4|18
1632890080000|2021-09-29 04:34:40|87332.7|87282.7|87335.8|87285.8|87335.8|87285.8|87332.7|87282.7|19
1632890090000|2021-09-29 04:34:50|87332.8|87282.8|87335.9|87285.9|87336.1|87286.1|87332.8|87282.8|24
1632890100000|2021-09-29 04:35:00|87336|87286|87335.9|87285.9|87336.3|87286.3|87335.2|87285.2|22
1632890110000|2021-09-29 04:35:10|87335.6|87285.6|87334.5|87284.5|87336.7|87286.7|87334|87284|18
1632890120000|2021-09-29 04:35:20|87334.3|87284.3|87336.3|87286.3|87336.5|87286.5|87334.3|87284.3|18
1632890130000|2021-09-29 04:35:30|87335.8|87285.8|87333.7|87283.7|87335.8|87285.8|87332.9|87282.9|22
1632890140000|2021-09-29 04:35:40|87333.3|87283.3|87332.9|87282.9|87334.3|87284.3|87332.7|87282.7|17
1632890150000|2021-09-29 04:35:50|87332.5|87282.5|87333.3|87283.3|87333.4|87283.4|87332.5|87282.5|11
1632890160000|2021-09-29 04:36:00|87334|87284|87334.9|87284.9|87335.6|87285.6|87333.8|87283.8|17
1632890170000|2021-09-29 04:36:10|87335.3|87285.3|87337.4|87287.4|87338.1|87288.1|87335.3|87285.3|23
1632890180000|2021-09-29 04:36:20|87337.8|87287.8|87336.9|87286.9|87338.2|87288.2|87336.2|87286.2|24
1632890190000|2021-09-29 04:36:30|87336.8|87286.8|87337.7|87287.7|87338.3|87288.3|87336.4|87286.4|22
1632890200000|2021-09-29 04:36:40|87338.4|87288.4|87338|87288|87338.9|87288.9|87337.6|87287.6|20
1632890210000|2021-09-29 04:36:50|87337.7|87287.7|87338.8|87288.8|87339.1|87289.1|87337|87287|13
1632890220000|2021-09-29 04:37:00|87338.9|87288.9|87335.8|87285.8|87338.9|87288.9|87335.1|87285.1|32
1632890230000|2021-09-29 04:37:10|87335.2|87285.2|87335.4|87285.4|87336|87286|87334.5|87284.5|18
1632890240000|2021-09-29 04:37:20|87335.6|87285.6|87337.3|87287.3|87337.3|87287.3|87335.2|87285.2|18
1632890250000|2021-09-29 04:37:30|87337.1|87287.1|87337.4|87287.4|87337.8|87287.8|87337.1|87287.1|10
1632890260000|2021-09-29 04:37:40|87337.5|87287.5|87336.7|87286.7|87338.4|87288.4|87336.1|87286.1|19
1632890270000|2021-09-29 04:37:50|87337.4|87287.4|87337.7|87287.7|87338.8|87288.8|87336.4|87286.4|33
1632890280000|2021-09-29 04:38:00|87337.5|87287.5|87337.1|87287.1|87338|87288|87336.6|87286.6|32
1632890290000|2021-09-29 04:38:10|87337|87287|87336.4|87286.4|87337.6|87287.6|87336.4|87286.4|15
1632890300000|2021-09-29 04:38:20|87336.5|87286.5|87336.7|87286.7|87336.9|87286.9|87336|87286|13
1632890310000|2021-09-29 04:38:30|87336.4|87286.4|87336.8|87286.8|87337.3|87287.3|87336.4|87286.4|6
1632890320000|2021-09-29 04:38:40|87337.3|87287.3|87337.7|87287.7|87337.7|87287.7|87336|87286|11
1632890330000|2021-09-29 04:38:50|87337.8|87287.8|87335.6|87285.6|87338.3|87288.3|87334.5|87284.5|30
1632890340000|2021-09-29 04:39:00|87336.4|87286.4|87335.4|87285.4|87336.6|87286.6|87334.6|87284.6|21
1632890350000|2021-09-29 04:39:10|87335.6|87285.6|87318.1|87268.1|87335.7|87285.7|87312.9|87262.9|38
1632890360000|2021-09-29 04:39:20|87317.5|87267.5|87320.2|87270.2|87320.5|87270.5|87316.8|87266.8|37
1632890370000|2021-09-29 04:39:30|87322.1|87272.1|87323.2|87273.2|87323.3|87273.3|87321|87271|36
1632890380000|2021-09-29 04:39:40|87323.3|87273.3|87322.9|87272.9|87324.1|87274.1|87322.5|87272.5|23
1632890390000|2021-09-29 04:39:50|87322.7|87272.7|87322.2|87272.2|87324.1|87274.1|87321.8|87271.8|28
1632890400000|2021-09-29 04:40:00|87322.1|87272.1|87319.3|87269.3|87322.4|87272.4|87317.7|87267.7|41
1632890410000|2021-09-29 04:40:10|87319.4|87269.4|87319|87269|87320|87270|87316.9|87266.9|23
1632890420000|2021-09-29 04:40:20|87318.9|87268.9|87319.9|87269.9|87319.9|87269.9|87317.8|87267.8|30
1632890430000|2021-09-29 04:40:30|87320.2|87270.2|87317|87267|87320.2|87270.2|87316.5|87266.5|23
1632890440000|2021-09-29 04:40:40|87317.2|87267.2|87318|87268|87318|87268|87317.1|87267.1|15
1632890450000|2021-09-29 04:40:50|87317.7|87267.7|87322.7|87272.7|87322.7|87272.7|87316.6|87266.6|26
1632890460000|2021-09-29 04:41:00|87322.8|87272.8|87319.7|87269.7|87322.8|87272.8|87319.4|87269.4|13
1632890470000|2021-09-29 04:41:10|87320.2|87270.2|87319.3|87269.3|87320.2|87270.2|87319.1|87269.1|15
1632890480000|2021-09-29 04:41:20|87319.6|87269.6|87319.6|87269.6|87319.9|87269.9|87318.7|87268.7|14
1632890490000|2021-09-29 04:41:30|87319.9|87269.9|87320.1|87270.1|87320.7|87270.7|87319|87269|19
1632890500000|2021-09-29 04:41:40|87320.5|87270.5|87327.2|87277.2|87327.2|87277.2|87320|87270|30
1632890510000|2021-09-29 04:41:50|87326.9|87276.9|87324.6|87274.6|87327|87277|87323.7|87273.7|20
1632890520000|2021-09-29 04:42:00|87324.3|87274.3|87324.8|87274.8|87324.8|87274.8|87323|87273|17
1632890530000|2021-09-29 04:42:10|87324.7|87274.7|87327|87277|87327|87277|87324.7|87274.7|18
1632890540000|2021-09-29 04:42:20|87326.9|87276.9|87327.2|87277.2|87327.6|87277.6|87326.9|87276.9|13
1632890550000|2021-09-29 04:42:30|87327.1|87277.1|87328.2|87278.2|87328.7|87278.7|87327.1|87277.1|13
1632890560000|2021-09-29 04:42:40|87328.8|87278.8|87327.4|87277.4|87328.9|87278.9|87324.2|87274.2|24
1632890570000|2021-09-29 04:42:50|87326.7|87276.7|87327.8|87277.8|87328|87278|87326.7|87276.7|22
1632890580000|2021-09-29 04:43:00|87327.7|87277.7|87324.3|87274.3|87327.7|87277.7|87324.2|87274.2|22
1632890590000|2021-09-29 04:43:10|87324.5|87274.5|87323.4|87273.4|87325.3|87275.3|87323|87273|17
1632890600000|2021-09-29 04:43:20|87323.5|87273.5|87325.1|87275.1|87325.2|87275.2|87323.5|87273.5|12
1632890610000|2021-09-29 04:43:30|87325.2|87275.2|87323.6|87273.6|87325.5|87275.5|87321.5|87271.5|23
1632890620000|2021-09-29 04:43:40|87323.2|87273.2|87325.2|87275.2|87325.2|87275.2|87323|87273|19
1632890630000|2021-09-29 04:43:50|87325.3|87275.3|87324.2|87274.2|87325.7|87275.7|87324|87274|17
1632890640000|2021-09-29 04:44:00|87324.3|87274.3|87323.7|87273.7|87324.7|87274.7|87323.3|87273.3|20
1632890650000|2021-09-29 04:44:10|87323.8|87273.8|87324.2|87274.2|87324.9|87274.9|87323.8|87273.8|12
1632890660000|2021-09-29 04:44:20|87324|87274|87323.5|87273.5|87324.7|87274.7|87321.9|87271.9|13
1632890670000|2021-09-29 04:44:30|87323.6|87273.6|87325.3|87275.3|87325.4|87275.4|87323.6|87273.6|18
1632890680000|2021-09-29 04:44:40|87325.1|87275.1|87324.1|87274.1|87325.5|87275.5|87323.6|87273.6|21
1632890690000|2021-09-29 04:44:50|87324.4|87274.4|87324.3|87274.3|87324.4|87274.4|87323.6|87273.6|20
1632890700000|2021-09-29 04:45:00|87324.5|87274.5|87324.7|87274.7|87325.1|87275.1|87324.3|87274.3|22
1632890710000|2021-09-29 04:45:10|87324.5|87274.5|87322.9|87272.9|87324.5|87274.5|87322.6|87272.6|19
1632890720000|2021-09-29 04:45:20|87323.2|87273.2|87322|87272|87324.1|87274.1|87321.6|87271.6|20
1632890730000|2021-09-29 04:45:30|87322.5|87272.5|87323.5|87273.5|87323.7|87273.7|87322.4|87272.4|12
1632890740000|2021-09-29 04:45:40|87323.4|87273.4|87323.4|87273.4|87324.7|87274.7|87322.7|87272.7|19
1632890750000|2021-09-29 04:45:50|87323.2|87273.2|87323.9|87273.9|87324|87274|87323.2|87273.2|18
1632890760000|2021-09-29 04:46:00|87324.5|87274.5|87323|87273|87324.7|87274.7|87322.2|87272.2|19
1632890770000|2021-09-29 04:46:10|87323.2|87273.2|87320.5|87270.5|87324|87274|87319.7|87269.7|26
1632890780000|2021-09-29 04:46:20|87320|87270|87317.1|87267.1|87320.8|87270.8|87316.9|87266.9|21
1632890790000|2021-09-29 04:46:30|87317|87267|87317.1|87267.1|87319.2|87269.2|87316.7|87266.7|30
1632890800000|2021-09-29 04:46:40|87317.4|87267.4|87316.9|87266.9|87317.6|87267.6|87316.8|87266.8|18
1632890810000|2021-09-29 04:46:50|87317|87267|87317.1|87267.1|87317.4|87267.4|87316.1|87266.1|13
1632890820000|2021-09-29 04:47:00|87316.8|87266.8|87317|87267|87317.4|87267.4|87316.6|87266.6|18
1632890830000|2021-09-29 04:47:10|87317.2|87267.2|87316.9|87266.9|87317.2|87267.2|87315.8|87265.8|14
1632890840000|2021-09-29 04:47:20|87316.8|87266.8|87316|87266|87316.8|87266.8|87314.9|87264.9|14
1632890850000|2021-09-29 04:47:30|87316.1|87266.1|87314.5|87264.5|87316.3|87266.3|87313.8|87263.8|24
1632890860000|2021-09-29 04:47:40|87314|87264|87315.3|87265.3|87315.4|87265.4|87313.7|87263.7|22
1632890870000|2021-09-29 04:47:50|87315.5|87265.5|87314.5|87264.5|87316.6|87266.6|87314.5|87264.5|19
1632890880000|2021-09-29 04:48:00|87314.4|87264.4|87316.2|87266.2|87316.8|87266.8|87314.4|87264.4|25
1632890890000|2021-09-29 04:48:10|87315.3|87265.3|87316.9|87266.9|87317|87267|87315.2|87265.2|16
1632890900000|2021-09-29 04:48:20|87316.7|87266.7|87319.7|87269.7|87321.1|87271.1|87316|87266|25
1632890910000|2021-09-29 04:48:30|87320.1|87270.1|87324.6|87274.6|87324.8|87274.8|87319.3|87269.3|31
1632890920000|2021-09-29 04:48:40|87324.5|87274.5|87325.1|87275.1|87325.1|87275.1|87323.8|87273.8|13
1632890930000|2021-09-29 04:48:50|87325.2|87275.2|87327.7|87277.7|87327.7|87277.7|87325.1|87275.1|19
1632890940000|2021-09-29 04:49:00|87327.9|87277.9|87327.3|87277.3|87327.9|87277.9|87327.2|87277.2|16
1632890950000|2021-09-29 04:49:10|87327.4|87277.4|87327.4|87277.4|87328.6|87278.6|87327.2|87277.2|15
1632890960000|2021-09-29 04:49:20|87327.7|87277.7|87327|87277|87327.8|87277.8|87325.5|87275.5|21
1632890970000|2021-09-29 04:49:30|87326.9|87276.9|87326.4|87276.4|87327|87277|87326.4|87276.4|14
1632890980000|2021-09-29 04:49:40|87326.3|87276.3|87326.7|87276.7|87327|87277|87326.3|87276.3|11
1632890990000|2021-09-29 04:49:50|87326.6|87276.6|87327.4|87277.4|87327.8|87277.8|87326.5|87276.5|37
1632891000000|2021-09-29 04:50:00|87327.2|87277.2|87325.3|87275.3|87327.7|87277.7|87325.2|87275.2|19
1632891010000|2021-09-29 04:50:10|87325.5|87275.5|87325.7|87275.7|87325.7|87275.7|87325.3|87275.3|11
1632891020000|2021-09-29 04:50:20|87325.6|87275.6|87325.2|87275.2|87326.2|87276.2|87324.4|87274.4|12
1632891030000|2021-09-29 04:50:30|87325.3|87275.3|87328.3|87278.3|87328.3|87278.3|87325.3|87275.3|22
1632891040000|2021-09-29 04:50:40|87327.9|87277.9|87327.7|87277.7|87328.1|87278.1|87327|87277|18
1632891050000|2021-09-29 04:50:50|87327.8|87277.8|87326.6|87276.6|87328|87278|87326|87276|11
1632891060000|2021-09-29 04:51:00|87326.9|87276.9|87324.9|87274.9|87326.9|87276.9|87324.7|87274.7|17
1632891070000|2021-09-29 04:51:10|87325|87275|87323.4|87273.4|87326.1|87276.1|87323.4|87273.4|20
1632891080000|2021-09-29 04:51:20|87323.6|87273.6|87322.7|87272.7|87323.9|87273.9|87322.6|87272.6|19
1632891090000|2021-09-29 04:51:30|87322.9|87272.9|87323.2|87273.2|87323.8|87273.8|87322.9|87272.9|21
1632891100000|2021-09-29 04:51:40|87323|87273|87318.3|87268.3|87323.1|87273.1|87318.3|87268.3|33
1632891110000|2021-09-29 04:51:50|87318.2|87268.2|87314.4|87264.4|87318.3|87268.3|87314.4|87264.4|36
1632891120000|2021-09-29 04:52:00|87314.6|87264.6|87314.5|87264.5|87315.4|87265.4|87314.3|87264.3|23
1632891130000|2021-09-29 04:52:10|87314.2|87264.2|87320.4|87270.4|87320.4|87270.4|87314.2|87264.2|43
1632891140000|2021-09-29 04:52:20|87320.3|87270.3|87322|87272|87323.2|87273.2|87320.3|87270.3|21
1632891150000|2021-09-29 04:52:30|87322.3|87272.3|87322.2|87272.2|87323.1|87273.1|87321.9|87271.9|21
1632891160000|2021-09-29 04:52:40|87322.3|87272.3|87322.5|87272.5|87324.2|87274.2|87322|87272|25
1632891170000|2021-09-29 04:52:50|87322.7|87272.7|87323.7|87273.7|87324|87274|87322.7|87272.7|13
1632891180000|2021-09-29 04:53:00|87323.9|87273.9|87321.3|87271.3|87324.2|87274.2|87320.9|87270.9|20
1632891190000|2021-09-29 04:53:10|87321.5|87271.5|87317.8|87267.8|87321.5|87271.5|87316.6|87266.6|21
1632891200000|2021-09-29 04:53:20|87318|87268|87318.3|87268.3|87318.9|87268.9|87317.7|87267.7|13
1632891210000|2021-09-29 04:53:30|87317.7|87267.7|87318.9|87268.9|87319.1|87269.1|87317.4|87267.4|14
1632891220000|2021-09-29 04:53:40|87318.6|87268.6|87318.9|87268.9|87319|87269|87317.4|87267.4|19
1632891230000|2021-09-29 04:53:50|87319.9|87269.9|87319|87269|87320.7|87270.7|87319|87269|10
1632891240000|2021-09-29 04:54:00|87319.6|87269.6|87319.1|87269.1|87319.6|87269.6|87316.8|87266.8|20
1632891250000|2021-09-29 04:54:10|87319.6|87269.6|87322|87272|87322.5|87272.5|87319.5|87269.5|23
1632891260000|2021-09-29 04:54:20|87321.9|87271.9|87320.3|87270.3|87321.9|87271.9|87319.5|87269.5|13
1632891270000|2021-09-29 04:54:30|87320.2|87270.2|87320.9|87270.9|87321.1|87271.1|87320.2|87270.2|17
1632891280000|2021-09-29 04:54:40|87321.7|87271.7|87318.8|87268.8|87321.7|87271.7|87318.6|87268.6|16
1632891290000|2021-09-29 04:54:50|87318.9|87268.9|87319.3|87269.3|87319.6|87269.6|87318.8|87268.8|10
1632891300000|2021-09-29 04:55:00|87319.1|87269.1|87316.5|87266.5|87319.5|87269.5|87316.2|87266.2|25
1632891310000|2021-09-29 04:55:10|87315.5|87265.5|87316.4|87266.4|87316.4|87266.4|87315.4|87265.4|20
1632891320000|2021-09-29 04:55:20|87316.3|87266.3|87316.3|87266.3|87317.1|87267.1|87315.9|87265.9|20
1632891330000|2021-09-29 04:55:30|87316|87266|87315.9|87265.9|87316|87266|87315.6|87265.6|10
1632891340000|2021-09-29 04:55:40|87316|87266|87317.9|87267.9|87318.1|87268.1|87315.1|87265.1|22
1632891350000|2021-09-29 04:55:50|87317.8|87267.8|87317.7|87267.7|87318.1|87268.1|87317.6|87267.6|12
1632891360000|2021-09-29 04:56:00|87317.5|87267.5|87315.9|87265.9|87318.1|87268.1|87315.8|87265.8|16
1632891370000|2021-09-29 04:56:10|87316.4|87266.4|87316.3|87266.3|87317.2|87267.2|87316|87266|9
1632891380000|2021-09-29 04:56:20|87316.5|87266.5|87317.2|87267.2|87319.4|87269.4|87316.5|87266.5|26
1632891390000|2021-09-29 04:56:30|87317.4|87267.4|87318.5|87268.5|87318.5|87268.5|87316.8|87266.8|11
1632891400000|2021-09-29 04:56:40|87317.3|87267.3|87316.6|87266.6|87317.8|87267.8|87316.6|87266.6|4
1632891410000|2021-09-29 04:56:50|87317.2|87267.2|87316.8|87266.8|87319.1|87269.1|87316.5|87266.5|26
1632891420000|2021-09-29 04:57:00|87316.9|87266.9|87317.6|87267.6|87317.8|87267.8|87316.7|87266.7|16
1632891430000|2021-09-29 04:57:10|87316.7|87266.7|87317.1|87267.1|87317.7|87267.7|87316|87266|18
1632891440000|2021-09-29 04:57:20|87316.5|87266.5|87317.5|87267.5|87317.6|87267.6|87315|87265|19
1632891450000|2021-09-29 04:57:30|87316.6|87266.6|87315|87265|87317.4|87267.4|87314|87264|33
1632891460000|2021-09-29 04:57:40|87315.4|87265.4|87314.7|87264.7|87315.4|87265.4|87314.2|87264.2|23
1632891470000|2021-09-29 04:57:50|87314.4|87264.4|87313.4|87263.4|87314.8|87264.8|87313|87263|13
1632891480000|2021-09-29 04:58:00|87313.6|87263.6|87314.8|87264.8|87315.4|87265.4|87313.5|87263.5|16
1632891490000|2021-09-29 04:58:10|87315.3|87265.3|87310.6|87260.6|87315.3|87265.3|87309.8|87259.8|30
1632891500000|2021-09-29 04:58:20|87311.1|87261.1|87314.7|87264.7|87314.7|87264.7|87310.7|87260.7|22
1632891510000|2021-09-29 04:58:30|87314.9|87264.9|87313.4|87263.4|87315.1|87265.1|87313.3|87263.3|19
1632891520000|2021-09-29 04:58:40|87313.5|87263.5|87313.6|87263.6|87314.9|87264.9|87311.2|87261.2|29
1632891530000|2021-09-29 04:58:50|87313.4|87263.4|87308.6|87258.6|87315.4|87265.4|87308|87258|39
1632891540000|2021-09-29 04:59:00|87309|87259|87307.7|87257.7|87309.7|87259.7|87306.9|87256.9|28
1632891550000|2021-09-29 04:59:10|87307.8|87257.8|87309.5|87259.5|87309.6|87259.6|87305.5|87255.5|33
1632891560000|2021-09-29 04:59:20|87309.1|87259.1|87309.3|87259.3|87311.2|87261.2|87309.1|87259.1|24
1632891570000|2021-09-29 04:59:30|87309.1|87259.1|87309.6|87259.6|87309.9|87259.9|87309.1|87259.1|18
1632891580000|2021-09-29 04:59:40|87309.7|87259.7|87307.9|87257.9|87310|87260|87306.7|87256.7|23
1632891590000|2021-09-29 04:59:50|87307.4|87257.4|87306.1|87256.1|87307.9|87257.9|87305.7|87255.7|26
1632891600000|2021-09-29 05:00:00|87306.6|87256.6|87307|87257|87307.4|87257.4|87305.8|87255.8|25
1632891610000|2021-09-29 05:00:10|87307.1|87257.1|87307.7|87257.7|87307.7|87257.7|87306.5|87256.5|31
1632891620000|2021-09-29 05:00:20|87307.5|87257.5|87311.8|87261.8|87313|87263|87306.9|87256.9|42
1632891630000|2021-09-29 05:00:30|87311.4|87261.4|87311.3|87261.3|87311.6|87261.6|87306|87256|45
1632891640000|2021-09-29 05:00:40|87311.4|87261.4|87313.6|87263.6|87313.6|87263.6|87311.3|87261.3|21
1632891650000|2021-09-29 05:00:50|87313.4|87263.4|87310.2|87260.2|87313.4|87263.4|87310.2|87260.2|37
1632891660000|2021-09-29 05:01:00|87310.4|87260.4|87309.6|87259.6|87310.4|87260.4|87308.7|87258.7|34
1632891670000|2021-09-29 05:01:10|87309.5|87259.5|87310.5|87260.5|87311.7|87261.7|87309|87259|32
1632891680000|2021-09-29 05:01:20|87310.3|87260.3|87314.8|87264.8|87315.7|87265.7|87310.3|87260.3|49
1632891690000|2021-09-29 05:01:30|87314.6|87264.6|87311|87261|87314.6|87264.6|87310.9|87260.9|37
1632891700000|2021-09-29 05:01:40|87310.8|87260.8|87311.3|87261.3|87311.8|87261.8|87310.3|87260.3|15
1632891710000|2021-09-29 05:01:50|87311.4|87261.4|87314|87264|87314|87264|87311.4|87261.4|15
1632891720000|2021-09-29 05:02:00|87314.1|87264.1|87314|87264|87314.6|87264.6|87313.8|87263.8|16
1632891730000|2021-09-29 05:02:10|87313.9|87263.9|87312.3|87262.3|87314.3|87264.3|87311.9|87261.9|22
1632891740000|2021-09-29 05:02:20|87312.2|87262.2|87312.2|87262.2|87312.5|87262.5|87311.6|87261.6|10
1632891750000|2021-09-29 05:02:30|87312.4|87262.4|87315.4|87265.4|87315.4|87265.4|87312.4|87262.4|18
1632891760000|2021-09-29 05:02:40|87315.2|87265.2|87311.7|87261.7|87315.5|87265.5|87311.7|87261.7|25
1632891770000|2021-09-29 05:02:50|87311.4|87261.4|87312.9|87262.9|87312.9|87262.9|87311.4|87261.4|16
1632891780000|2021-09-29 05:03:00|87312.7|87262.7|87312.5|87262.5|87312.8|87262.8|87312.3|87262.3|14
1632891790000|2021-09-29 05:03:10|87311.5|87261.5|87314.8|87264.8|87315.1|87265.1|87311.4|87261.4|28
1632891800000|2021-09-29 05:03:20|87314.9|87264.9|87316.6|87266.6|87316.6|87266.6|87314.2|87264.2|24
1632891810000|2021-09-29 05:03:30|87316.4|87266.4|87314.9|87264.9|87317.1|87267.1|87314.5|87264.5|25
1632891820000|2021-09-29 05:03:40|87314.8|87264.8|87313.8|87263.8|87314.8|87264.8|87313.8|87263.8|23
1632891830000|2021-09-29 05:03:50|87313.7|87263.7|87314.6|87264.6|87314.8|87264.8|87313.6|87263.6|35
1632891840000|2021-09-29 05:04:00|87314.4|87264.4|87315.4|87265.4|87315.5|87265.5|87314|87264|26
1632891850000|2021-09-29 05:04:10|87314.6|87264.6|87320.8|87270.8|87320.8|87270.8|87314.6|87264.6|22
1632891860000|2021-09-29 05:04:20|87321|87271|87321.4|87271.4|87321.7|87271.7|87318.6|87268.6|33
1632891870000|2021-09-29 05:04:30|87321.5|87271.5|87322.2|87272.2|87322.3|87272.3|87321.1|87271.1|26
1632891880000|2021-09-29 05:04:40|87322.1|87272.1|87321.5|87271.5|87322.5|87272.5|87321.3|87271.3|20
1632891890000|2021-09-29 05:04:50|87321.4|87271.4|87321.5|87271.5|87321.6|87271.6|87320.6|87270.6|13
1632891900000|2021-09-29 05:05:00|87321.4|87271.4|87320.7|87270.7|87322.2|87272.2|87320.6|87270.6|28
1632891910000|2021-09-29 05:05:10|87320.6|87270.6|87320.9|87270.9|87321.6|87271.6|87320.5|87270.5|15
1632891920000|2021-09-29 05:05:20|87321.2|87271.2|87320.5|87270.5|87321.6|87271.6|87320.4|87270.4|12
1632891930000|2021-09-29 05:05:30|87320.4|87270.4|87302.1|87252.1|87320.4|87270.4|87300.1|87250.1|41
1632891940000|2021-09-29 05:05:40|87302.7|87252.7|87297.9|87247.9|87302.7|87252.7|87296|87246|42
1632891950000|2021-09-29 05:05:50|87298.5|87248.5|87292.1|87242.1|87298.5|87248.5|87289.6|87239.6|47
1632891960000|2021-09-29 05:06:00|87292.5|87242.5|87293.1|87243.1|87294.8|87244.8|87292.1|87242.1|37
1632891970000|2021-09-29 05:06:10|87293.2|87243.2|87292.6|87242.6|87294.1|87244.1|87292.6|87242.6|35
1632891980000|2021-09-29 05:06:20|87293.2|87243.2|87298|87248|87298.7|87248.7|87292.8|87242.8|43
1632891990000|2021-09-29 05:06:30|87297.9|87247.9|87302.3|87252.3|87303.2|87253.2|87297.7|87247.7|44
1632892000000|2021-09-29 05:06:40|87303|87253|87301|87251|87303.5|87253.5|87300.9|87250.9|33
1632892010000|2021-09-29 05:06:50|87300.9|87250.9|87306.3|87256.3|87306.8|87256.8|87300.9|87250.9|40
1632892020000|2021-09-29 05:07:00|87306.1|87256.1|87305.8|87255.8|87306.9|87256.9|87304.9|87254.9|40
1632892030000|2021-09-29 05:07:10|87305.6|87255.6|87312.7|87262.7|87313.2|87263.2|87305.2|87255.2|43
1632892040000|2021-09-29 05:07:20|87312.6|87262.6|87310|87260|87314.6|87264.6|87310|87260|36
1632892050000|2021-09-29 05:07:30|87310.4|87260.4|87314.6|87264.6|87314.6|87264.6|87310.4|87260.4|48
1632892060000|2021-09-29 05:07:40|87314.9|87264.9|87315.2|87265.2|87315.3|87265.3|87313.6|87263.6|23
1632892070000|2021-09-29 05:07:50|87315|87265|87312.4|87262.4|87315.9|87265.9|87312.4|87262.4|32
1632892080000|2021-09-29 05:08:00|87313|87263|87313.9|87263.9|87313.9|87263.9|87310.8|87260.8|37
1632892090000|2021-09-29 05:08:10|87313.8|87263.8|87312.7|87262.7|87314.7|87264.7|87312.5|87262.5|35
1632892100000|2021-09-29 05:08:20|87313|87263|87313.2|87263.2|87313.6|87263.6|87312.5|87262.5|30
1632892110000|2021-09-29 05:08:30|87313.3|87263.3|87310|87260|87313.5|87263.5|87310|87260|25
1632892120000|2021-09-29 05:08:40|87310.1|87260.1|87311.3|87261.3|87313.7|87263.7|87309.5|87259.5|36
1632892130000|2021-09-29 05:08:50|87311.4|87261.4|87308.3|87258.3|87311.7|87261.7|87307.5|87257.5|47
1632892140000|2021-09-29 05:09:00|87308.5|87258.5|87307.2|87257.2|87309.6|87259.6|87307.1|87257.1|47
1632892150000|2021-09-29 05:09:10|87307.1|87257.1|87303.9|87253.9|87308.3|87258.3|87302.3|87252.3|50
1632892160000|2021-09-29 05:09:20|87303.5|87253.5|87306.7|87256.7|87307.4|87257.4|87303.4|87253.4|45
1632892170000|2021-09-29 05:09:30|87306.9|87256.9|87306.9|87256.9|87307.1|87257.1|87306.2|87256.2|20
1632892180000|2021-09-29 05:09:40|87307|87257|87303.1|87253.1|87307|87257|87302.2|87252.2|40
1632892190000|2021-09-29 05:09:50|87302|87252|87298.6|87248.6|87303.5|87253.5|87297.8|87247.8|42
1632892200000|2021-09-29 05:10:00|87298.4|87248.4|87298.4|87248.4|87299.3|87249.3|87297.8|87247.8|32
1632892210000|2021-09-29 05:10:10|87298.5|87248.5|87298.5|87248.5|87298.7|87248.7|87297.5|87247.5|30
1632892220000|2021-09-29 05:10:20|87298.7|87248.7|87301.6|87251.6|87301.7|87251.7|87298.5|87248.5|30
1632892230000|2021-09-29 05:10:30|87301.3|87251.3|87300.9|87250.9|87302.5|87252.5|87300.7|87250.7|25
1632892240000|2021-09-29 05:10:40|87301.2|87251.2|87298.9|87248.9|87301.3|87251.3|87298.3|87248.3|33
1632892250000|2021-09-29 05:10:50|87299|87249|87300.4|87250.4|87300.6|87250.6|87298.6|87248.6|39
1632892260000|2021-09-29 05:11:00|87300.3|87250.3|87298.7|87248.7|87300.5|87250.5|87297.8|87247.8|30
1632892270000|2021-09-29 05:11:10|87298.8|87248.8|87298|87248|87299.4|87249.4|87297.8|87247.8|23
1632892280000|2021-09-29 05:11:20|87298.1|87248.1|87297.4|87247.4|87299|87249|87297|87247|23
1632892290000|2021-09-29 05:11:30|87297.5|87247.5|87297.7|87247.7|87299.1|87249.1|87297|87247|17
1632892300000|2021-09-29 05:11:40|87297.9|87247.9|87297.2|87247.2|87299.6|87249.6|87297.1|87247.1|40
1632892310000|2021-09-29 05:11:50|87297|87247|87297.9|87247.9|87298.4|87248.4|87296.7|87246.7|29
1632892320000|2021-09-29 05:12:00|87298|87248|87299.3|87249.3|87299.3|87249.3|87297.9|87247.9|37
1632892330000|2021-09-29 05:12:10|87299.2|87249.2|87297.6|87247.6|87299.3|87249.3|87296.8|87246.8|42
1632892340000|2021-09-29 05:12:20|87297.5|87247.5|87299.4|87249.4|87299.4|87249.4|87296|87246|48
1632892350000|2021-09-29 05:12:30|87299.5|87249.5|87301.6|87251.6|87302|87252|87298|87248|48
1632892360000|2021-09-29 05:12:40|87301.7|87251.7|87302.5|87252.5|87303|87253|87300.8|87250.8|30
1632892370000|2021-09-29 05:12:50|87303.3|87253.3|87306.8|87256.8|87307.1|87257.1|87302.9|87252.9|40
1632892380000|2021-09-29 05:13:00|87306.7|87256.7|87306.8|87256.8|87307.1|87257.1|87304.9|87254.9|44
1632892390000|2021-09-29 05:13:10|87306.7|87256.7|87307.9|87257.9|87307.9|87257.9|87306.7|87256.7|33
1632892400000|2021-09-29 05:13:20|87307.3|87257.3|87307.4|87257.4|87308.2|87258.2|87307.3|87257.3|28
1632892410000|2021-09-29 05:13:30|87307.7|87257.7|87311.9|87261.9|87313.2|87263.2|87307.7|87257.7|41
1632892420000|2021-09-29 05:13:40|87311.8|87261.8|87311.6|87261.6|87311.8|87261.8|87310.8|87260.8|24
1632892430000|2021-09-29 05:13:50|87311.9|87261.9|87314.2|87264.2|87314.2|87264.2|87311.1|87261.1|39
1632892440000|2021-09-29 05:14:00|87314.3|87264.3|87314.2|87264.2|87315.7|87265.7|87313.3|87263.3|33
1632892450000|2021-09-29 05:14:10|87314.6|87264.6|87314.1|87264.1|87316.6|87266.6|87314.1|87264.1|49
1632892460000|2021-09-29 05:14:20|87314.2|87264.2|87311.8|87261.8|87314.2|87264.2|87311.8|87261.8|33
1632892470000|2021-09-29 05:14:30|87312.1|87262.1|87308.5|87258.5|87312.6|87262.6|87308.4|87258.4|42
1632892480000|2021-09-29 05:14:40|87308.9|87258.9|87308.8|87258.8|87309.1|87259.1|87308.2|87258.2|33
1632892490000|2021-09-29 05:14:50|87308.9|87258.9|87309.6|87259.6|87310.6|87260.6|87308.9|87258.9|20
1632892500000|2021-09-29 05:15:00|87309.2|87259.2|87309.3|87259.3|87309.8|87259.8|87306.9|87256.9|45
1632892510000|2021-09-29 05:15:10|87309.8|87259.8|87306.5|87256.5|87311.6|87261.6|87306.5|87256.5|54
1632892520000|2021-09-29 05:15:20|87306.9|87256.9|87307|87257|87307.2|87257.2|87305.3|87255.3|29
1632892530000|2021-09-29 05:15:30|87306.7|87256.7|87309|87259|87309.7|87259.7|87306.6|87256.6|32
1632892540000|2021-09-29 05:15:40|87309.1|87259.1|87310.9|87260.9|87312.8|87262.8|87309.1|87259.1|42
1632892550000|2021-09-29 05:15:50|87310.8|87260.8|87308|87258|87311|87261|87308|87258|40
1632892560000|2021-09-29 05:16:00|87307.9|87257.9|87307|87257|87308.6|87258.6|87307|87257|30
1632892570000|2021-09-29 05:16:10|87307.3|87257.3|87300.6|87250.6|87307.3|87257.3|87300.6|87250.6|49
1632892580000|2021-09-29 05:16:20|87301.1|87251.1|87301.2|87251.2|87301.2|87251.2|87300.2|87250.2|21
1632892590000|2021-09-29 05:16:30|87301.1|87251.1|87296.9|87246.9|87301.7|87251.7|87296.7|87246.7|39
1632892600000|2021-09-29 05:16:40|87297.4|87247.4|87295.9|87245.9|87299|87249|87295.3|87245.3|43
1632892610000|2021-09-29 05:16:50|87296|87246|87297.6|87247.6|87297.7|87247.7|87295.2|87245.2|30
1632892620000|2021-09-29 05:17:00|87297.8|87247.8|87303.1|87253.1|87303.4|87253.4|87297.8|87247.8|47
1632892630000|2021-09-29 05:17:10|87302.8|87252.8|87302.4|87252.4|87302.8|87252.8|87300.4|87250.4|51
1632892640000|2021-09-29 05:17:20|87302.2|87252.2|87303.1|87253.1|87304.5|87254.5|87302.1|87252.1|43
1632892650000|2021-09-29 05:17:30|87303.2|87253.2|87301.7|87251.7|87303.2|87253.2|87301.4|87251.4|32
1632892660000|2021-09-29 05:17:40|87301.5|87251.5|87301|87251|87302.4|87252.4|87300.2|87250.2|38
1632892670000|2021-09-29 05:17:50|87299.8|87249.8|87296.5|87246.5|87300.9|87250.9|87296.3|87246.3|44
1632892680000|2021-09-29 05:18:00|87296.8|87246.8|87297|87247|87297.7|87247.7|87296|87246|42
1632892690000|2021-09-29 05:18:10|87297.1|87247.1|87292.4|87242.4|87297.2|87247.2|87292.2|87242.2|42
1632892700000|2021-09-29 05:18:20|87292.5|87242.5|87296.3|87246.3|87296.9|87246.9|87292.5|87242.5|45
1632892710000|2021-09-29 05:18:30|87296|87246|87299.3|87249.3|87299.8|87249.8|87295.9|87245.9|42
1632892720000|2021-09-29 05:18:40|87299.7|87249.7|87300.6|87250.6|87300.7|87250.7|87299|87249|29
1632892730000|2021-09-29 05:18:50|87301.1|87251.1|87300.5|87250.5|87301.1|87251.1|87299.4|87249.4|27
1632892740000|2021-09-29 05:19:00|87300.6|87250.6|87299.6|87249.6|87301.1|87251.1|87299.3|87249.3|31
1632892750000|2021-09-29 05:19:10|87299.5|87249.5|87295.8|87245.8|87299.5|87249.5|87295.8|87245.8|33
1632892760000|2021-09-29 05:19:20|87295.6|87245.6|87293.1|87243.1|87295.6|87245.6|87291.9|87241.9|51
1632892770000|2021-09-29 05:19:30|87293.4|87243.4|87296.5|87246.5|87296.5|87246.5|87293.1|87243.1|35
1632892780000|2021-09-29 05:19:40|87296.1|87246.1|87292.3|87242.3|87296.1|87246.1|87291.4|87241.4|37
1632892790000|2021-09-29 05:19:50|87291.8|87241.8|87289.4|87239.4|87293.5|87243.5|87289.3|87239.3|41
1632892800000|2021-09-29 05:20:00|87289.5|87239.5|87290|87240|87291|87241|87288.6|87238.6|37
1632892810000|2021-09-29 05:20:10|87289.9|87239.9|87290.8|87240.8|87290.8|87240.8|87289.9|87239.9|23
1632892820000|2021-09-29 05:20:20|87290.6|87240.6|87289.6|87239.6|87290.6|87240.6|87289.6|87239.6|25
1632892830000|2021-09-29 05:20:30|87289.5|87239.5|87288.5|87238.5|87290.2|87240.2|87288.1|87238.1|31
1632892840000|2021-09-29 05:20:40|87288.6|87238.6|87290|87240|87290.6|87240.6|87288.6|87238.6|25
1632892850000|2021-09-29 05:20:50|87290.1|87240.1|87285.6|87235.6|87290.3|87240.3|87285.2|87235.2|36
1632892860000|2021-09-29 05:21:00|87285.5|87235.5|87285.8|87235.8|87286.2|87236.2|87285.1|87235.1|29
1632892870000|2021-09-29 05:21:10|87285.9|87235.9|87285.6|87235.6|87286.9|87236.9|87285.6|87235.6|31
1632892880000|2021-09-29 05:21:20|87285.7|87235.7|87285.9|87235.9|87287|87237|87285.7|87235.7|25
1632892890000|2021-09-29 05:21:30|87286.8|87236.8|87285.8|87235.8|87287.1|87237.1|87284.9|87234.9|42
1632892900000|2021-09-29 05:21:40|87285.9|87235.9|87285.9|87235.9|87286.5|87236.5|87285.3|87235.3|23
1632892910000|2021-09-29 05:21:50|87286.2|87236.2|87285.7|87235.7|87288|87238|87285.7|87235.7|21
1632892920000|2021-09-29 05:22:00|87285.5|87235.5|87284.6|87234.6|87285.5|87235.5|87284.6|87234.6|16
1632892930000|2021-09-29 05:22:10|87283.3|87233.3|87285.4|87235.4|87286.2|87236.2|87283.3|87233.3|32
1632892940000|2021-09-29 05:22:20|87285.7|87235.7|87287.3|87237.3|87289.6|87239.6|87285.4|87235.4|45
1632892950000|2021-09-29 05:22:30|87287.4|87237.4|87284.3|87234.3|87287.6|87237.6|87284.1|87234.1|48
1632892960000|2021-09-29 05:22:40|87284.5|87234.5|87286.5|87236.5|87286.8|87236.8|87284.4|87234.4|29
1632892970000|2021-09-29 05:22:50|87286.6|87236.6|87287.1|87237.1|87287.5|87237.5|87286.3|87236.3|30
1632892980000|2021-09-29 05:23:00|87287|87237|87287.2|87237.2|87287.2|87237.2|87285.8|87235.8|27
1632892990000|2021-09-29 05:23:10|87286.7|87236.7|87288.8|87238.8|87291.3|87241.3|87286.5|87236.5|38
1632893000000|2021-09-29 05:23:20|87288.3|87238.3|87292.3|87242.3|87292.3|87242.3|87288|87238|21
1632893010000|2021-09-29 05:23:30|87291.9|87241.9|87294.4|87244.4|87296.5|87246.5|87291.9|87241.9|44
1632893020000|2021-09-29 05:23:40|87294.3|87244.3|87295.6|87245.6|87297|87247|87293.9|87243.9|34
1632893030000|2021-09-29 05:23:50|87295.8|87245.8|87300|87250|87301|87251|87295.8|87245.8|41
1632893040000|2021-09-29 05:24:00|87300.2|87250.2|87300.7|87250.7|87301.6|87251.6|87299.6|87249.6|41
1632893050000|2021-09-29 05:24:10|87300.5|87250.5|87305.4|87255.4|87305.9|87255.9|87300.5|87250.5|46
1632893060000|2021-09-29 05:24:20|87304.5|87254.5|87308.6|87258.6|87309.5|87259.5|87303.9|87253.9|48
1632893070000|2021-09-29 05:24:30|87307.4|87257.4|87307.3|87257.3|87308.7|87258.7|87306.7|87256.7|37
1632893080000|2021-09-29 05:24:40|87307.6|87257.6|87310.8|87260.8|87311.8|87261.8|87306.9|87256.9|41
1632893090000|2021-09-29 05:24:50|87310.5|87260.5|87308|87258|87310.5|87260.5|87307|87257|42
1632893100000|2021-09-29 05:25:00|87308.7|87258.7|87310.8|87260.8|87314.7|87264.7|87308.2|87258.2|51
1632893110000|2021-09-29 05:25:10|87309|87259|87311.2|87261.2|87312.6|87262.6|87308.9|87258.9|51
1632893120000|2021-09-29 05:25:20|87311.3|87261.3|87308.8|87258.8|87311.6|87261.6|87308.1|87258.1|28
1632893130000|2021-09-29 05:25:30|87309|87259|87310.2|87260.2|87310.2|87260.2|87307.2|87257.2|38
1632893140000|2021-09-29 05:25:40|87310.1|87260.1|87308.9|87258.9|87310.5|87260.5|87308.5|87258.5|41
1632893150000|2021-09-29 05:25:50|87308.8|87258.8|87306.6|87256.6|87310|87260|87306.3|87256.3|46
1632893160000|2021-09-29 05:26:00|87306.5|87256.5|87308.5|87258.5|87309.7|87259.7|87306.5|87256.5|48
1632893170000|2021-09-29 05:26:10|87309|87259|87313.9|87263.9|87315.2|87265.2|87308.9|87258.9|52
1632893180000|2021-09-29 05:26:20|87313.6|87263.6|87308.7|87258.7|87313.8|87263.8|87308.7|87258.7|46
1632893190000|2021-09-29 05:26:30|87308.6|87258.6|87306.1|87256.1|87309.1|87259.1|87304.3|87254.3|41
1632893200000|2021-09-29 05:26:40|87305.7|87255.7|87308.6|87258.6|87308.7|87258.7|87305.4|87255.4|43
1632893210000|2021-09-29 05:26:50|87308.8|87258.8|87308.3|87258.3|87309.3|87259.3|87307.8|87257.8|30
1632893220000|2021-09-29 05:27:00|87308.2|87258.2|87308.6|87258.6|87309.5|87259.5|87307.7|87257.7|28
1632893230000|2021-09-29 05:27:10|87309|87259|87311.4|87261.4|87312.4|87262.4|87308.9|87258.9|40
1632893240000|2021-09-29 05:27:20|87311.3|87261.3|87310.9|87260.9|87311.3|87261.3|87307.9|87257.9|41
1632893250000|2021-09-29 05:27:30|87310.8|87260.8|87307.6|87257.6|87311.2|87261.2|87307.6|87257.6|30
1632893260000|2021-09-29 05:27:40|87307.5|87257.5|87303.9|87253.9|87308|87258|87303|87253|48
1632893270000|2021-09-29 05:27:50|87305.1|87255.1|87302.3|87252.3|87305.1|87255.1|87301.3|87251.3|41
1632893280000|2021-09-29 05:28:00|87302.2|87252.2|87301.6|87251.6|87302.3|87252.3|87300.6|87250.6|28
1632893290000|2021-09-29 05:28:10|87301.5|87251.5|87301.4|87251.4|87303.8|87253.8|87299.1|87249.1|33
1632893300000|2021-09-29 05:28:20|87301.5|87251.5|87301.5|87251.5|87301.8|87251.8|87300.1|87250.1|29
1632893310000|2021-09-29 05:28:30|87301.8|87251.8|87303.4|87253.4|87303.9|87253.9|87301.6|87251.6|33
1632893320000|2021-09-29 05:28:40|87303.3|87253.3|87305.2|87255.2|87305.3|87255.3|87303|87253|27
1632893330000|2021-09-29 05:28:50|87305.3|87255.3|87304.5|87254.5|87305.4|87255.4|87304.2|87254.2|13
1632893340000|2021-09-29 05:29:00|87304.1|87254.1|87307.8|87257.8|87308.1|87258.1|87304.1|87254.1|22
1632893350000|2021-09-29 05:29:10|87308|87258|87313.4|87263.4|87313.4|87263.4|87308|87258|33
1632893360000|2021-09-29 05:29:20|87313.5|87263.5|87315.3|87265.3|87316.1|87266.1|87313.3|87263.3|37
1632893370000|2021-09-29 05:29:30|87315.5|87265.5|87314.2|87264.2|87315.5|87265.5|87313.5|87263.5|38
1632893380000|2021-09-29 05:29:40|87314|87264|87312.2|87262.2|87314.3|87264.3|87312.2|87262.2|29
1632893390000|2021-09-29 05:29:50|87312|87262|87311.9|87261.9|87312.6|87262.6|87311.5|87261.5|30
1632893400000|2021-09-29 05:30:00|87311.7|87261.7|87313.1|87263.1|87313.2|87263.2|87311.6|87261.6|36
1632893410000|2021-09-29 05:30:10|87312.8|87262.8|87311.6|87261.6|87313.1|87263.1|87311.4|87261.4|34
1632893420000|2021-09-29 05:30:20|87311.5|87261.5|87302.7|87252.7|87312.1|87262.1|87302.7|87252.7|48
1632893430000|2021-09-29 05:30:30|87302.9|87252.9|87303.1|87253.1|87303.3|87253.3|87302|87252|47
1632893440000|2021-09-29 05:30:40|87303|87253|87303.8|87253.8|87305.2|87255.2|87302.6|87252.6|35
1632893450000|2021-09-29 05:30:50|87303.3|87253.3|87304.3|87254.3|87304.5|87254.5|87303.1|87253.1|34
1632893460000|2021-09-29 05:31:00|87304|87254|87307.1|87257.1|87307.7|87257.7|87303.6|87253.6|46
1632893470000|2021-09-29 05:31:10|87306.9|87256.9|87307.5|87257.5|87309.2|87259.2|87306.8|87256.8|32
1632893480000|2021-09-29 05:31:20|87307.4|87257.4|87307.3|87257.3|87307.8|87257.8|87306.7|87256.7|22
1632893490000|2021-09-29 05:31:30|87306.9|87256.9|87306.3|87256.3|87307|87257|87306.1|87256.1|24
1632893500000|2021-09-29 05:31:40|87306.5|87256.5|87306.5|87256.5|87307|87257|87306.2|87256.2|23
1632893510000|2021-09-29 05:31:50|87306.6|87256.6|87306.3|87256.3|87306.8|87256.8|87304.8|87254.8|21
1632893520000|2021-09-29 05:32:00|87306.2|87256.2|87303.6|87253.6|87307.1|87257.1|87303.5|87253.5|30
1632893530000|2021-09-29 05:32:10|87303.2|87253.2|87300.5|87250.5|87304.9|87254.9|87300.5|87250.5|29
1632893540000|2021-09-29 05:32:20|87300.4|87250.4|87300.4|87250.4|87301.3|87251.3|87299.8|87249.8|28
1632893550000|2021-09-29 05:32:30|87300.6|87250.6|87300.2|87250.2|87300.7|87250.7|87299.9|87249.9|19
1632893560000|2021-09-29 05:32:40|87299.1|87249.1|87296.6|87246.6|87299.1|87249.1|87294.8|87244.8|52
1632893570000|2021-09-29 05:32:50|87296.7|87246.7|87296.1|87246.1|87297.1|87247.1|87296.1|87246.1|27
1632893580000|2021-09-29 05:33:00|87296.2|87246.2|87297.1|87247.1|87297.2|87247.2|87295.7|87245.7|34
1632893590000|2021-09-29 05:33:10|87296.9|87246.9|87295.7|87245.7|87296.9|87246.9|87295.3|87245.3|29
1632893600000|2021-09-29 05:33:20|87295.8|87245.8|87287.3|87237.3|87295.8|87245.8|87286.6|87236.6|39
1632893610000|2021-09-29 05:33:30|87287.1|87237.1|87286|87236|87287.2|87237.2|87286|87236|25
1632893620000|2021-09-29 05:33:40|87285.9|87235.9|87288.3|87238.3|87288.3|87238.3|87285.8|87235.8|23
1632893630000|2021-09-29 05:33:50|87288.2|87238.2|87287.1|87237.1|87288.6|87238.6|87287|87237|15
1632893640000|2021-09-29 05:34:00|87287|87237|87287|87237|87287.8|87237.8|87285|87235|26
1632893650000|2021-09-29 05:34:10|87287.1|87237.1|87288.4|87238.4|87288.9|87238.9|87286.9|87236.9|26
1632893660000|2021-09-29 05:34:20|87288.5|87238.5|87287.6|87237.6|87288.6|87238.6|87287.4|87237.4|16
1632893670000|2021-09-29 05:34:30|87287.7|87237.7|87286.9|87236.9|87287.7|87237.7|87286.9|87236.9|15
1632893680000|2021-09-29 05:34:40|87286.8|87236.8|87285.5|87235.5|87286.8|87236.8|87284.7|87234.7|20
1632893690000|2021-09-29 05:34:50|87285.3|87235.3|87288|87238|87288.4|87238.4|87285.1|87235.1|25
1632893700000|2021-09-29 05:35:00|87287.9|87237.9|87286.7|87236.7|87289.3|87239.3|87285.8|87235.8|33
1632893710000|2021-09-29 05:35:10|87286.6|87236.6|87284.7|87234.7|87286.7|87236.7|87283.1|87233.1|37
1632893720000|2021-09-29 05:35:20|87284.4|87234.4|87284.7|87234.7|87284.7|87234.7|87284.2|87234.2|22
1632893730000|2021-09-29 05:35:30|87285.1|87235.1|87284.9|87234.9|87285.2|87235.2|87284.5|87234.5|13
1632893740000|2021-09-29 05:35:40|87285|87235|87284.2|87234.2|87285|87235|87284.2|87234.2|24
1632893750000|2021-09-29 05:35:50|87284.1|87234.1|87280.9|87230.9|87284.6|87234.6|87280.5|87230.5|43
1632893760000|2021-09-29 05:36:00|87280.7|87230.7|87286|87236|87286.5|87236.5|87280.2|87230.2|42
1632893770000|2021-09-29 05:36:10|87285.5|87235.5|87286.1|87236.1|87286.2|87236.2|87284.7|87234.7|26
1632893780000|2021-09-29 05:36:20|87286.2|87236.2|87287.2|87237.2|87288.3|87238.3|87286.1|87236.1|17
1632893790000|2021-09-29 05:36:30|87287.1|87237.1|87286.5|87236.5|87287.6|87237.6|87286.4|87236.4|16
1632893800000|2021-09-29 05:36:40|87286.4|87236.4|87287.4|87237.4|87287.4|87237.4|87286.1|87236.1|22
1632893810000|2021-09-29 05:36:50|87287.2|87237.2|87287.3|87237.3|87287.5|87237.5|87286.5|87236.5|26
1632893820000|2021-09-29 05:37:00|87287.2|87237.2|87285.9|87235.9|87287.3|87237.3|87285.5|87235.5|34
1632893830000|2021-09-29 05:37:10|87286|87236|87282.9|87232.9|87286|87236|87282.3|87232.3|32
1632893840000|2021-09-29 05:37:20|87283.3|87233.3|87282.6|87232.6|87283.3|87233.3|87282|87232|25
1632893850000|2021-09-29 05:37:30|87282.5|87232.5|87282.9|87232.9|87283.2|87233.2|87282.3|87232.3|19
1632893860000|2021-09-29 05:37:40|87282.8|87232.8|87280.5|87230.5|87283|87233|87279|87229|43
1632893870000|2021-09-29 05:37:50|87280.4|87230.4|87282.7|87232.7|87283.1|87233.1|87280.4|87230.4|40
1632893880000|2021-09-29 05:38:00|87282.8|87232.8|87282.9|87232.9|87283.2|87233.2|87282.5|87232.5|35
1632893890000|2021-09-29 05:38:10|87282.7|87232.7|87282.9|87232.9|87283|87233|87282.5|87232.5|33
1632893900000|2021-09-29 05:38:20|87282.7|87232.7|87273.5|87223.5|87283.8|87233.8|87273.1|87223.1|40
1632893910000|2021-09-29 05:38:30|87273.6|87223.6|87274.5|87224.5|87274.5|87224.5|87272.1|87222.1|25
1632893920000|2021-09-29 05:38:40|87274.4|87224.4|87270.4|87220.4|87274.4|87224.4|87270.1|87220.1|30
1632893930000|2021-09-29 05:38:50|87270.6|87220.6|87268.5|87218.5|87270.6|87220.6|87268|87218|31
1632893940000|2021-09-29 05:39:00|87268.2|87218.2|87267.9|87217.9|87269.2|87219.2|87267.5|87217.5|34
1632893950000|2021-09-29 05:39:10|87267.4|87217.4|87271.7|87221.7|87271.7|87221.7|87266.7|87216.7|34
1632893960000|2021-09-29 05:39:20|87271.8|87221.8|87271.9|87221.9|87274.7|87224.7|87271.8|87221.8|40
1632893970000|2021-09-29 05:39:30|87271.8|87221.8|87279.1|87229.1|87279.1|87229.1|87270.6|87220.6|24
1632893980000|2021-09-29 05:39:40|87278.9|87228.9|87276.7|87226.7|87279.5|87229.5|87275.9|87225.9|42
1632893990000|2021-09-29 05:39:50|87276.5|87226.5|87275.3|87225.3|87276.5|87226.5|87275.2|87225.2|22
1632894000000|2021-09-29 05:40:00|87275.5|87225.5|87274.9|87224.9|87275.5|87225.5|87274.4|87224.4|27
1632894010000|2021-09-29 05:40:10|87275.1|87225.1|87276|87226|87276.2|87226.2|87274.7|87224.7|31
1632894020000|2021-09-29 05:40:20|87276.1|87226.1|87275.5|87225.5|87276.8|87226.8|87275.4|87225.4|22
1632894030000|2021-09-29 05:40:30|87275.2|87225.2|87272.7|87222.7|87275.2|87225.2|87272.6|87222.6|33
1632894040000|2021-09-29 05:40:40|87273|87223|87270.6|87220.6|87273.3|87223.3|87270.5|87220.5|28
1632894050000|2021-09-29 05:40:50|87270.4|87220.4|87270.7|87220.7|87271|87221|87269.8|87219.8|18
1632894060000|2021-09-29 05:41:00|87270.8|87220.8|87269.2|87219.2|87271.4|87221.4|87269.2|87219.2|21
1632894070000|2021-09-29 05:41:10|87269.1|87219.1|87269.8|87219.8|87269.8|87219.8|87267.4|87217.4|42
1632894080000|2021-09-29 05:41:20|87269.9|87219.9|87269.6|87219.6|87270.4|87220.4|87268.3|87218.3|21
1632894090000|2021-09-29 05:41:30|87269.7|87219.7|87268.3|87218.3|87270.5|87220.5|87268.3|87218.3|29
1632894100000|2021-09-29 05:41:40|87268|87218|87268.4|87218.4|87268.7|87218.7|87267.6|87217.6|15
1632894110000|2021-09-29 05:41:50|87268.1|87218.1|87268.1|87218.1|87269|87219|87267.5|87217.5|28
1632894120000|2021-09-29 05:42:00|87267.7|87217.7|87264.9|87214.9|87267.9|87217.9|87264.2|87214.2|43
1632894130000|2021-09-29 05:42:10|87265.1|87215.1|87266.1|87216.1|87266.6|87216.6|87264.5|87214.5|20
1632894140000|2021-09-29 05:42:20|87265.6|87215.6|87276.1|87226.1|87276.3|87226.3|87265.6|87215.6|45
1632894150000|2021-09-29 05:42:30|87275.5|87225.5|87274.6|87224.6|87275.8|87225.8|87274.4|87224.4|23
1632894160000|2021-09-29 05:42:40|87274.4|87224.4|87274.8|87224.8|87275.7|87225.7|87274.4|87224.4|37
1632894170000|2021-09-29 05:42:50|87274.7|87224.7|87274.6|87224.6|87275|87225|87273|87223|31
1632894180000|2021-09-29 05:43:00|87274.4|87224.4|87265.8|87215.8|87274.6|87224.6|87265.7|87215.7|40
1632894190000|2021-09-29 05:43:10|87265|87215|87261.5|87211.5|87265|87215|87261.5|87211.5|45
1632894200000|2021-09-29 05:43:20|87261.4|87211.4|87261.2|87211.2|87262.1|87212.1|87261|87211|24
1632894210000|2021-09-29 05:43:30|87261.4|87211.4|87261.9|87211.9|87261.9|87211.9|87261.1|87211.1|19
1632894220000|2021-09-29 05:43:40|87261.6|87211.6|87260.9|87210.9|87262.1|87212.1|87260.3|87210.3|33
1632894230000|2021-09-29 05:43:50|87261|87211|87258.7|87208.7|87261.5|87211.5|87258.3|87208.3|29
1632894240000|2021-09-29 05:44:00|87259.4|87209.4|87263.4|87213.4|87263.4|87213.4|87258.5|87208.5|37
1632894250000|2021-09-29 05:44:10|87263.5|87213.5|87265.4|87215.4|87266.4|87216.4|87263.4|87213.4|50
1632894260000|2021-09-29 05:44:20|87265.7|87215.7|87265.9|87215.9|87266.7|87216.7|87265.7|87215.7|27
1632894270000|2021-09-29 05:44:30|87265.8|87215.8|87265.2|87215.2|87265.9|87215.9|87264.8|87214.8|25
1632894280000|2021-09-29 05:44:40|87265.1|87215.1|87264.8|87214.8|87265.1|87215.1|87264.5|87214.5|19
1632894290000|2021-09-29 05:44:50|87264.9|87214.9|87259.1|87209.1|87265|87215|87259.1|87209.1|30
1632894300000|2021-09-29 05:45:00|87259.2|87209.2|87260.4|87210.4|87260.5|87210.5|87258.6|87208.6|40
1632894310000|2021-09-29 05:45:10|87260.5|87210.5|87261.2|87211.2|87261.8|87211.8|87260|87210|27
1632894320000|2021-09-29 05:45:20|87261.5|87211.5|87265.5|87215.5|87265.7|87215.7|87261.5|87211.5|36
1632894330000|2021-09-29 05:45:30|87265.6|87215.6|87265.4|87215.4|87265.9|87215.9|87264.7|87214.7|40
1632894340000|2021-09-29 05:45:40|87264.9|87214.9|87267.8|87217.8|87268|87218|87264.6|87214.6|45
1632894350000|2021-09-29 05:45:50|87267.9|87217.9|87266.3|87216.3|87268.5|87218.5|87265.9|87215.9|46
1632894360000|2021-09-29 05:46:00|87266.4|87216.4|87265.9|87215.9|87266.7|87216.7|87265.6|87215.6|31
1632894370000|2021-09-29 05:46:10|87265.8|87215.8|87262.7|87212.7|87265.9|87215.9|87262.6|87212.6|38
1632894380000|2021-09-29 05:46:20|87262.8|87212.8|87263|87213|87263|87213|87261.5|87211.5|20
1632894390000|2021-09-29 05:46:30|87263.1|87213.1|87263.5|87213.5|87263.5|87213.5|87263|87213|17
1632894400000|2021-09-29 05:46:40|87263.6|87213.6|87263|87213|87263.6|87213.6|87262.8|87212.8|19
1632894410000|2021-09-29 05:46:50|87263.1|87213.1|87263.7|87213.7|87264|87214|87262.3|87212.3|19
1632894420000|2021-09-29 05:47:00|87263.8|87213.8|87268.4|87218.4|87268.7|87218.7|87263.8|87213.8|41
1632894430000|2021-09-29 05:47:10|87266.7|87216.7|87265.9|87215.9|87267.3|87217.3|87265.6|87215.6|30
1632894440000|2021-09-29 05:47:20|87266|87216|87265.7|87215.7|87266.1|87216.1|87265.4|87215.4|20
1632894450000|2021-09-29 05:47:30|87265.6|87215.6|87266.4|87216.4|87266.4|87216.4|87265|87215|23
1632894460000|2021-09-29 05:47:40|87266.3|87216.3|87267.7|87217.7|87268.7|87218.7|87264.5|87214.5|37
1632894470000|2021-09-29 05:47:50|87268|87218|87268.3|87218.3|87268.7|87218.7|87267.7|87217.7|21
1632894480000|2021-09-29 05:48:00|87268.2|87218.2|87270|87220|87270.1|87220.1|87268.1|87218.1|27
1632894490000|2021-09-29 05:48:10|87270.3|87220.3|87271.2|87221.2|87271.4|87221.4|87269.6|87219.6|23
1632894500000|2021-09-29 05:48:20|87271.9|87221.9|87275|87225|87275.5|87225.5|87271.9|87221.9|37
1632894510000|2021-09-29 05:48:30|87275.4|87225.4|87276.1|87226.1|87277.1|87227.1|87274.9|87224.9|39
1632894520000|2021-09-29 05:48:40|87276.2|87226.2|87277.2|87227.2|87277.7|87227.7|87275.7|87225.7|26
1632894530000|2021-09-29 05:48:50|87277|87227|87274.9|87224.9|87277.1|87227.1|87274.7|87224.7|16
1632894540000|2021-09-29 05:49:00|87274.7|87224.7|87273.8|87223.8|87275.9|87225.9|87273.8|87223.8|34
1632894550000|2021-09-29 05:49:10|87273.9|87223.9|87276.1|87226.1|87276.1|87226.1|87273.2|87223.2|30
1632894560000|2021-09-29 05:49:20|87276|87226|87277.2|87227.2|87277.2|87227.2|87275.6|87225.6|38
1632894570000|2021-09-29 05:49:30|87277.1|87227.1|87274.9|87224.9|87277.2|87227.2|87274.9|87224.9|14
1632894580000|2021-09-29 05:49:40|87275.2|87225.2|87283.8|87233.8|87284.4|87234.4|87275.2|87225.2|35
1632894590000|2021-09-29 05:49:50|87284|87234|87279.7|87229.7|87284.2|87234.2|87279.2|87229.2|42
1632894600000|2021-09-29 05:50:00|87279.3|87229.3|87279|87229|87281|87231|87278.9|87228.9|34
1632894610000|2021-09-29 05:50:10|87279.3|87229.3|87277.7|87227.7|87279.3|87229.3|87277.7|87227.7|25
1632894620000|2021-09-29 05:50:20|87277.8|87227.8|87282.6|87232.6|87282.7|87232.7|87277.7|87227.7|25
1632894630000|2021-09-29 05:50:30|87282.4|87232.4|87281.5|87231.5|87282.5|87232.5|87279.4|87229.4|23
1632894640000|2021-09-29 05:50:40|87281.6|87231.6|87282.5|87232.5|87283.9|87233.9|87280.9|87230.9|27
1632894650000|2021-09-29 05:50:50|87282.4|87232.4|87281.4|87231.4|87283.4|87233.4|87281.2|87231.2|27
1632894660000|2021-09-29 05:51:00|87281.6|87231.6|87281.5|87231.5|87281.7|87231.7|87281.4|87231.4|16
1632894670000|2021-09-29 05:51:10|87281|87231|87282.9|87232.9|87285.6|87235.6|87280|87230|32
1632894680000|2021-09-29 05:51:20|87282.8|87232.8|87280.4|87230.4|87286|87236|87280.1|87230.1|34
1632894690000|2021-09-29 05:51:30|87280.5|87230.5|87288|87238|87288.3|87238.3|87280.5|87230.5|52
1632894700000|2021-09-29 05:51:40|87288.2|87238.2|87291.5|87241.5|87293.5|87243.5|87286.8|87236.8|49
1632894710000|2021-09-29 05:51:50|87291|87241|87290.5|87240.5|87291.6|87241.6|87290.2|87240.2|39
1632894720000|2021-09-29 05:52:00|87290.7|87240.7|87291.5|87241.5|87293.7|87243.7|87288.8|87238.8|41
1632894730000|2021-09-29 05:52:10|87291.4|87241.4|87289.2|87239.2|87291.9|87241.9|87289.2|87239.2|26
1632894740000|2021-09-29 05:52:20|87288.8|87238.8|87289.2|87239.2|87289.2|87239.2|87288.4|87238.4|38
1632894750000|2021-09-29 05:52:30|87289.3|87239.3|87290.2|87240.2|87291.2|87241.2|87289.1|87239.1|24
1632894760000|2021-09-29 05:52:40|87290.3|87240.3|87288.7|87238.7|87290.7|87240.7|87288.3|87238.3|24
1632894770000|2021-09-29 05:52:50|87287.3|87237.3|87288.6|87238.6|87291.4|87241.4|87286.8|87236.8|36
1632894780000|2021-09-29 05:53:00|87288.1|87238.1|87286.1|87236.1|87290.1|87240.1|87286|87236|40
1632894790000|2021-09-29 05:53:10|87286.2|87236.2|87288.5|87238.5|87289.8|87239.8|87286.1|87236.1|33
1632894800000|2021-09-29 05:53:20|87288|87238|87288.4|87238.4|87288.6|87238.6|87283.8|87233.8|42
1632894810000|2021-09-29 05:53:30|87288.3|87238.3|87290.5|87240.5|87291.2|87241.2|87287.6|87237.6|40
1632894820000|2021-09-29 05:53:40|87290.7|87240.7|87294.2|87244.2|87294.7|87244.7|87290.1|87240.1|32
1632894830000|2021-09-29 05:53:50|87294.1|87244.1|87295.8|87245.8|87296.3|87246.3|87292.5|87242.5|42
1632894840000|2021-09-29 05:54:00|87295.6|87245.6|87301.3|87251.3|87301.3|87251.3|87293.9|87243.9|43
1632894850000|2021-09-29 05:54:10|87300.8|87250.8|87300.8|87250.8|87301.1|87251.1|87298.7|87248.7|46
1632894860000|2021-09-29 05:54:20|87300.6|87250.6|87299.8|87249.8|87302.3|87252.3|87299.2|87249.2|39
1632894870000|2021-09-29 05:54:30|87299.9|87249.9|87295.9|87245.9|87299.9|87249.9|87295.9|87245.9|39
1632894880000|2021-09-29 05:54:40|87295.8|87245.8|87296.8|87246.8|87297|87247|87295.7|87245.7|29
1632894890000|2021-09-29 05:54:50|87296.7|87246.7|87297|87247|87297.1|87247.1|87296.2|87246.2|31
1632894900000|2021-09-29 05:55:00|87296.9|87246.9|87298.8|87248.8|87299.8|87249.8|87296.1|87246.1|29
1632894910000|2021-09-29 05:55:10|87299.1|87249.1|87301.7|87251.7|87302.5|87252.5|87297.7|87247.7|46
1632894920000|2021-09-29 05:55:20|87302.3|87252.3|87302.9|87252.9|87303.7|87253.7|87301|87251|33
1632894930000|2021-09-29 05:55:30|87302.4|87252.4|87312.1|87262.1|87312.9|87262.9|87301.1|87251.1|55
1632894940000|2021-09-29 05:55:40|87313.3|87263.3|87315.1|87265.1|87316|87266|87310.9|87260.9|49
1632894950000|2021-09-29 05:55:50|87315|87265|87314.2|87264.2|87318.2|87268.2|87314.1|87264.1|44
1632894960000|2021-09-29 05:56:00|87313.8|87263.8|87312.7|87262.7|87313.8|87263.8|87312|87262|27
1632894970000|2021-09-29 05:56:10|87312.6|87262.6|87311.8|87261.8|87313.8|87263.8|87311.4|87261.4|39
1632894980000|2021-09-29 05:56:20|87311.9|87261.9|87311.4|87261.4|87312|87262|87311.2|87261.2|19
1632894990000|2021-09-29 05:56:30|87311.5|87261.5|87309.8|87259.8|87311.7|87261.7|87308.6|87258.6|32
1632895000000|2021-09-29 05:56:40|87308.7|87258.7|87309.3|87259.3|87310.8|87260.8|87308.7|87258.7|31
1632895010000|2021-09-29 05:56:50|87309.5|87259.5|87310.5|87260.5|87310.9|87260.9|87309.4|87259.4|45
1632895020000|2021-09-29 05:57:00|87310.2|87260.2|87297.5|87247.5|87310.4|87260.4|87297.4|87247.4|55
1632895030000|2021-09-29 05:57:10|87297.8|87247.8|87297.9|87247.9|87298.6|87248.6|87297.3|87247.3|46
1632895040000|2021-09-29 05:57:20|87298.2|87248.2|87294|87244|87298.2|87248.2|87293.5|87243.5|46
1632895050000|2021-09-29 05:57:30|87294.1|87244.1|87292.6|87242.6|87294.7|87244.7|87291.5|87241.5|45
1632895060000|2021-09-29 05:57:40|87292|87242|87291.2|87241.2|87292.6|87242.6|87290.7|87240.7|41
1632895070000|2021-09-29 05:57:50|87291.6|87241.6|87285.7|87235.7|87291.9|87241.9|87285.7|87235.7|35
1632895080000|2021-09-29 05:58:00|87286|87236|87281.5|87231.5|87286.3|87236.3|87278.9|87228.9|51
1632895090000|2021-09-29 05:58:10|87281.2|87231.2|87274|87224|87281.5|87231.5|87273.4|87223.4|52
1632895100000|2021-09-29 05:58:20|87273.9|87223.9|87277|87227|87277.2|87227.2|87273.9|87223.9|33
1632895110000|2021-09-29 05:58:30|87277.1|87227.1|87282.9|87232.9|87284|87234|87276.6|87226.6|43
1632895120000|2021-09-29 05:58:40|87282.8|87232.8|87283.3|87233.3|87284.7|87234.7|87282|87232|43
1632895130000|2021-09-29 05:58:50|87283.7|87233.7|87287.5|87237.5|87288.1|87238.1|87283.5|87233.5|38
1632895140000|2021-09-29 05:59:00|87287.9|87237.9|87294.6|87244.6|87295.4|87245.4|87287.5|87237.5|46
1632895150000|2021-09-29 05:59:10|87294.4|87244.4|87299.8|87249.8|87300.4|87250.4|87294.1|87244.1|47
1632895160000|2021-09-29 05:59:20|87300.1|87250.1|87305.6|87255.6|87307.4|87257.4|87300.1|87250.1|49
1632895170000|2021-09-29 05:59:30|87305.3|87255.3|87305.4|87255.4|87306.9|87256.9|87304.6|87254.6|45
1632895180000|2021-09-29 05:59:40|87305.3|87255.3|87301.8|87251.8|87305.3|87255.3|87301.6|87251.6|49
1632895190000|2021-09-29 05:59:50|87302.2|87252.2|87298.6|87248.6|87302.9|87252.9|87298.1|87248.1|60
1632895200000|2021-09-29 06:00:00|87298.7|87248.7|87287|87237|87304.6|87254.6|87285.7|87235.7|67
1632895210000|2021-09-29 06:00:10|87287.2|87237.2|87286.4|87236.4|87287.5|87237.5|87283.2|87233.2|48
1632895220000|2021-09-29 06:00:20|87286.5|87236.5|87286.8|87236.8|87288.3|87238.3|87285.8|87235.8|46
1632895230000|2021-09-29 06:00:30|87286.6|87236.6|87291.3|87241.3|87291.3|87241.3|87286.5|87236.5|30
1632895240000|2021-09-29 06:00:40|87291.2|87241.2|87280.9|87230.9|87292.2|87242.2|87280.3|87230.3|62
1632895250000|2021-09-29 06:00:50|87278.2|87228.2|87273|87223|87278.2|87228.2|87268|87218|69
1632895260000|2021-09-29 06:01:00|87271.8|87221.8|87267.6|87217.6|87279.2|87229.2|87267.2|87217.2|63
1632895270000|2021-09-29 06:01:10|87266.4|87216.4|87252.4|87202.4|87269.4|87219.4|87250.4|87200.4|47
1632895280000|2021-09-29 06:01:20|87252.8|87202.8|87262.8|87212.8|87263|87213|87252.7|87202.7|53
1632895290000|2021-09-29 06:01:30|87263.5|87213.5|87266.7|87216.7|87267.2|87217.2|87262.4|87212.4|48
1632895300000|2021-09-29 06:01:40|87266.6|87216.6|87269.6|87219.6|87269.6|87219.6|87266.1|87216.1|47
1632895310000|2021-09-29 06:01:50|87269.4|87219.4|87273.9|87223.9|87275|87225|87268.8|87218.8|43
1632895320000|2021-09-29 06:02:00|87274.2|87224.2|87274.4|87224.4|87275.4|87225.4|87271.5|87221.5|38
1632895330000|2021-09-29 06:02:10|87274.5|87224.5|87273|87223|87274.6|87224.6|87272.9|87222.9|30
1632895340000|2021-09-29 06:02:20|87272.9|87222.9|87276.4|87226.4|87276.9|87226.9|87267.8|87217.8|46
1632895350000|2021-09-29 06:02:30|87276.6|87226.6|87274.1|87224.1|87276.6|87226.6|87269|87219|51
1632895360000|2021-09-29 06:02:40|87274.5|87224.5|87278.9|87228.9|87281.3|87231.3|87272.6|87222.6|55
1632895370000|2021-09-29 06:02:50|87278.7|87228.7|87277.6|87227.6|87279|87229|87276.9|87226.9|46
1632895380000|2021-09-29 06:03:00|87277|87227|87281.3|87231.3|87284.1|87234.1|87276.8|87226.8|33
1632895390000|2021-09-29 06:03:10|87281.4|87231.4|87280.1|87230.1|87281.9|87231.9|87277.6|87227.6|41
1632895400000|2021-09-29 06:03:20|87279.8|87229.8|87282.2|87232.2|87284.8|87234.8|87279.7|87229.7|52
1632895410000|2021-09-29 06:03:30|87282.1|87232.1|87296.4|87246.4|87299|87249|87282.1|87232.1|59
1632895420000|2021-09-29 06:03:40|87296.9|87246.9|87313.5|87263.5|87315.5|87265.5|87296.7|87246.7|62
1632895430000|2021-09-29 06:03:50|87313|87263|87318.2|87268.2|87318.6|87268.6|87312.6|87262.6|46
1632895440000|2021-09-29 06:04:00|87318.3|87268.3|87314.2|87264.2|87318.3|87268.3|87308.4|87258.4|52
1632895450000|2021-09-29 06:04:10|87314.4|87264.4|87316.5|87266.5|87321.5|87271.5|87314.2|87264.2|57
1632895460000|2021-09-29 06:04:20|87316.4|87266.4|87316.1|87266.1|87317.5|87267.5|87314.1|87264.1|45
1632895470000|2021-09-29 06:04:30|87315.7|87265.7|87317.2|87267.2|87318.6|87268.6|87315.7|87265.7|29
1632895480000|2021-09-29 06:04:40|87317.1|87267.1|87320.7|87270.7|87322.1|87272.1|87315.3|87265.3|43
1632895490000|2021-09-29 06:04:50|87321.2|87271.2|87328.4|87278.4|87331|87281|87320.3|87270.3|48
1632895500000|2021-09-29 06:05:00|87328.2|87278.2|87331.6|87281.6|87334.6|87284.6|87327.6|87277.6|46
1632895510000|2021-09-29 06:05:10|87333.8|87283.8|87337.4|87287.4|87337.9|87287.9|87333.5|87283.5|66
1632895520000|2021-09-29 06:05:20|87337.1|87287.1|87331.4|87281.4|87340.6|87290.6|87330.6|87280.6|52
1632895530000|2021-09-29 06:05:30|87332.9|87282.9|87333.6|87283.6|87337|87287|87330.8|87280.8|55
1632895540000|2021-09-29 06:05:40|87335.5|87285.5|87340.4|87290.4|87345.4|87295.4|87335|87285|57
1632895550000|2021-09-29 06:05:50|87340.8|87290.8|87340.6|87290.6|87342.1|87292.1|87339.2|87289.2|49
1632895560000|2021-09-29 06:06:00|87339.9|87289.9|87332.3|87282.3|87340.3|87290.3|87329.5|87279.5|54
1632895570000|2021-09-29 06:06:10|87331.4|87281.4|87325.9|87275.9|87331.4|87281.4|87325.1|87275.1|44
1632895580000|2021-09-29 06:06:20|87326|87276|87328.5|87278.5|87328.5|87278.5|87325.1|87275.1|47
1632895590000|2021-09-29 06:06:30|87328.6|87278.6|87327.6|87277.6|87329.7|87279.7|87327.6|87277.6|27
1632895600000|2021-09-29 06:06:40|87327.4|87277.4|87325.9|87275.9|87329.5|87279.5|87325|87275|37
1632895610000|2021-09-29 06:06:50|87326.2|87276.2|87326.1|87276.1|87330.2|87280.2|87324.8|87274.8|34
1632895620000|2021-09-29 06:07:00|87325.6|87275.6|87327.2|87277.2|87327.5|87277.5|87323.1|87273.1|49
1632895630000|2021-09-29 06:07:10|87327.4|87277.4|87323.7|87273.7|87327.9|87277.9|87323.7|87273.7|26
1632895640000|2021-09-29 06:07:20|87323.5|87273.5|87316.9|87266.9|87323.7|87273.7|87315.4|87265.4|41
1632895650000|2021-09-29 06:07:30|87316.8|87266.8|87314.9|87264.9|87320|87270|87314.9|87264.9|47
1632895660000|2021-09-29 06:07:40|87313.2|87263.2|87313.9|87263.9|87314.9|87264.9|87312.9|87262.9|39
1632895670000|2021-09-29 06:07:50|87313.8|87263.8|87311.4|87261.4|87313.8|87263.8|87311|87261|27
1632895680000|2021-09-29 06:08:00|87310.8|87260.8|87301.1|87251.1|87310.9|87260.9|87297.7|87247.7|46
1632895690000|2021-09-29 06:08:10|87297.5|87247.5|87299.7|87249.7|87299.7|87249.7|87292.3|87242.3|41
1632895700000|2021-09-29 06:08:20|87299.6|87249.6|87306.1|87256.1|87306.1|87256.1|87299.4|87249.4|51
1632895710000|2021-09-29 06:08:30|87306|87256|87301.6|87251.6|87308.7|87258.7|87301|87251|53
1632895720000|2021-09-29 06:08:40|87301|87251|87304.5|87254.5|87305.6|87255.6|87300|87250|48
1632895730000|2021-09-29 06:08:50|87305.1|87255.1|87304.7|87254.7|87305.6|87255.6|87303.7|87253.7|33
1632895740000|2021-09-29 06:09:00|87304.8|87254.8|87305.8|87255.8|87309.3|87259.3|87304.8|87254.8|42
1632895750000|2021-09-29 06:09:10|87305.7|87255.7|87309.1|87259.1|87309.4|87259.4|87305.2|87255.2|44
1632895760000|2021-09-29 06:09:20|87309|87259|87306.2|87256.2|87309|87259|87305.4|87255.4|31
1632895770000|2021-09-29 06:09:30|87306.3|87256.3|87304.7|87254.7|87307.8|87257.8|87304.2|87254.2|39
1632895780000|2021-09-29 06:09:40|87304.9|87254.9|87303.3|87253.3|87304.9|87254.9|87301.8|87251.8|36
1632895790000|2021-09-29 06:09:50|87303.4|87253.4|87305.8|87255.8|87306.2|87268.6|87293|87253|35
1632895800000|2021-09-29 06:10:00|87305.9|87255.9|87312.9|87262.9|87313.3|87263.3|87305.6|87255.6|48
1632895810000|2021-09-29 06:10:10|87313.1|87263.1|87316.5|87266.5|87317.7|87267.7|87312.9|87262.9|45
1632895820000|2021-09-29 06:10:20|87315.8|87265.8|87312.4|87262.4|87320.3|87270.3|87312.4|87262.4|48
1632895830000|2021-09-29 06:10:30|87312.7|87262.7|87312.4|87262.4|87313.2|87263.2|87311.3|87261.3|35
1632895840000|2021-09-29 06:10:40|87312.3|87262.3|87313.7|87263.7|87314.7|87264.7|87310.6|87260.6|45
1632895850000|2021-09-29 06:10:50|87312.9|87262.9|87312.3|87262.3|87313.1|87263.1|87306.5|87256.5|54
1632895860000|2021-09-29 06:11:00|87312.4|87262.4|87305.7|87255.7|87312.9|87271.6|87295.9|87255.7|58
1632895870000|2021-09-29 06:11:10|87306.3|87256.3|87315.6|87265.6|87315.6|87265.6|87302.9|87252.9|57
1632895880000|2021-09-29 06:11:20|87315.2|87265.2|87320|87270|87320.2|87270.2|87315.2|87265.2|51
1632895890000|2021-09-29 06:11:30|87319.9|87269.9|87316.9|87266.9|87322.2|87272.2|87314.2|87264.2|56
1632895900000|2021-09-29 06:11:40|87316.8|87266.8|87314.9|87264.9|87317.1|87267.1|87314.4|87264.4|38
1632895910000|2021-09-29 06:11:50|87316|87266|87319.3|87269.3|87319.9|87269.9|87314.5|87264.5|51
1632895920000|2021-09-29 06:12:00|87318.9|87268.9|87319.6|87269.6|87320.3|87270.3|87314|87264|50
1632895930000|2021-09-29 06:12:10|87319.8|87269.8|87321.7|87271.7|87321.7|87271.7|87319.8|87269.8|37
1632895940000|2021-09-29 06:12:20|87321.2|87271.2|87324.9|87274.9|87325.6|87275.6|87320|87270|36
1632895950000|2021-09-29 06:12:30|87324.8|87274.8|87327.7|87277.7|87327.7|87277.7|87324.8|87274.8|30
1632895960000|2021-09-29 06:12:40|87327.4|87277.4|87320.3|87270.3|87329.4|87279.4|87320.3|87270.3|38
1632895970000|2021-09-29 06:12:50|87321.9|87271.9|87321.6|87271.6|87324|87274|87316.9|87266.9|59
1632895980000|2021-09-29 06:13:00|87321.9|87271.9|87322.9|87272.9|87323.3|87273.3|87321.1|87271.1|41
1632895990000|2021-09-29 06:13:10|87322.8|87272.8|87322.4|87272.4|87325.7|87275.7|87321.7|87271.7|42
1632896000000|2021-09-29 06:13:20|87322.6|87272.6|87315.7|87265.7|87322.6|87272.6|87314.7|87264.7|53
1632896010000|2021-09-29 06:13:30|87315.3|87265.3|87310.2|87260.2|87317.2|87273.8|87298.2|87260.1|38
1632896020000|2021-09-29 06:13:40|87309.5|87259.5|87309|87259|87310.1|87260.1|87307.9|87257.9|46
1632896030000|2021-09-29 06:13:50|87308.8|87258.8|87306.7|87256.7|87311.4|87261.4|87306|87256|44
1632896040000|2021-09-29 06:14:00|87306.6|87256.6|87299.4|87249.4|87306.6|87256.6|87299.1|87249.1|48
1632896050000|2021-09-29 06:14:10|87299.6|87249.6|87301|87251|87301.4|87251.4|87298.9|87248.9|32
1632896060000|2021-09-29 06:14:20|87300.9|87250.9|87295.6|87245.6|87301.2|87251.2|87294.5|87244.5|40
1632896070000|2021-09-29 06:14:30|87295.5|87245.5|87289.4|87239.4|87295.9|87245.9|87289.2|87239.2|46
1632896080000|2021-09-29 06:14:40|87289.3|87239.3|87292.8|87242.8|87292.9|87242.9|87288.4|87238.4|34
1632896090000|2021-09-29 06:14:50|87292.7|87242.7|87287.9|87237.9|87292.7|87242.7|87285.8|87235.8|60
1632896100000|2021-09-29 06:15:00|87286.7|87236.7|87281.7|87231.7|87286.7|87236.7|87278.6|87228.6|55
1632896110000|2021-09-29 06:15:10|87281.9|87231.9|87281.8|87231.8|87282.9|87232.9|87281.1|87231.1|38
1632896120000|2021-09-29 06:15:20|87281.7|87231.7|87282.5|87232.5|87282.7|87232.7|87276|87226|58
1632896130000|2021-09-29 06:15:30|87282.8|87232.8|87282.8|87232.8|87283.3|87233.3|87281.6|87231.6|38
1632896140000|2021-09-29 06:15:40|87283.3|87233.3|87283.3|87233.3|87283.6|87233.6|87282.3|87232.3|37
1632896150000|2021-09-29 06:15:50|87283|87233|87284.9|87234.9|87285.9|87235.9|87283|87233|34
1632896160000|2021-09-29 06:16:00|87286.3|87236.3|87286.7|87236.7|87288.1|87238.1|87285.6|87235.6|43
1632896170000|2021-09-29 06:16:10|87286.6|87236.6|87287.5|87237.5|87290.2|87240.2|87286.4|87236.4|39
1632896180000|2021-09-29 06:16:20|87287.8|87237.8|87288|87238|87288.7|87238.7|87287.3|87237.3|33
1632896190000|2021-09-29 06:16:30|87287.9|87237.9|87294.1|87244.1|87294.8|87244.8|87287.8|87237.8|43
1632896200000|2021-09-29 06:16:40|87294.3|87244.3|87294|87244|87296.8|87246.8|87294|87244|43
1632896210000|2021-09-29 06:16:50|87293.8|87243.8|87287.8|87237.8|87294|87244|87287.1|87237.1|38
1632896220000|2021-09-29 06:17:00|87288|87238|87279.4|87229.4|87288.3|87238.3|87279.4|87229.4|38
1632896230000|2021-09-29 06:17:10|87279.2|87229.2|87280|87230|87281.8|87231.8|87276.1|87226.1|62
1632896240000|2021-09-29 06:17:20|87279.5|87229.5|87283.4|87233.4|87286.2|87246.7|87271.6|87228.4|45
1632896250000|2021-09-29 06:17:30|87283.3|87233.3|87283.6|87233.6|87285.9|87235.9|87282.6|87232.6|48
1632896260000|2021-09-29 06:17:40|87282.7|87232.7|87274.4|87224.4|87283.7|87233.7|87272.5|87222.5|57
1632896270000|2021-09-29 06:17:50|87272.8|87222.8|87273.7|87223.7|87274.3|87224.3|87270.6|87220.6|50
1632896280000|2021-09-29 06:18:00|87274.4|87224.4|87279.9|87229.9|87281.4|87231.4|87274.4|87224.4|43
1632896290000|2021-09-29 06:18:10|87280.1|87230.1|87281.3|87231.3|87285.6|87235.6|87280.1|87230.1|54
1632896300000|2021-09-29 06:18:20|87281.4|87231.4|87280.5|87230.5|87287.1|87237.1|87280.5|87230.5|50
1632896310000|2021-09-29 06:18:30|87280.7|87230.7|87285.4|87235.4|87285.5|87235.5|87279.8|87229.8|47
1632896320000|2021-09-29 06:18:40|87285.6|87235.6|87283|87233|87285.9|87235.9|87281.9|87231.9|40
1632896330000|2021-09-29 06:18:50|87283.3|87233.3|87283|87233|87284.4|87234.4|87279.6|87229.6|45
1632896340000|2021-09-29 06:19:00|87283.1|87233.1|87283.6|87233.6|87284.8|87234.8|87281.6|87231.6|39
1632896350000|2021-09-29 06:19:10|87283.8|87233.8|87281.5|87231.5|87285.1|87235.1|87281.5|87231.5|29
1632896360000|2021-09-29 06:19:20|87282|87232|87282.3|87232.3|87282.8|87232.8|87280|87230|44
1632896370000|2021-09-29 06:19:30|87282.4|87232.4|87281.7|87231.7|87283|87233|87280.4|87230.4|36
1632896380000|2021-09-29 06:19:40|87280.8|87230.8|87283.9|87233.9|87285.7|87235.7|87280.6|87230.6|47
1632896390000|2021-09-29 06:19:50|87284.1|87234.1|87277.4|87227.4|87284.5|87234.5|87276.6|87226.6|53
1632896400000|2021-09-29 06:20:00|87277.7|87227.7|87270.2|87220.2|87277.8|87227.8|87268.3|87218.3|56
1632896410000|2021-09-29 06:20:10|87270.9|87220.9|87265.9|87215.9|87272.2|87222.2|87265.3|87215.3|44
1632896420000|2021-09-29 06:20:20|87265.3|87215.3|87266.1|87216.1|87267.4|87217.4|87265.3|87215.3|44
1632896430000|2021-09-29 06:20:30|87266.3|87216.3|87269.3|87219.3|87269.4|87219.4|87265|87215|35
1632896440000|2021-09-29 06:20:40|87269.1|87219.1|87271.4|87221.4|87272|87222|87268.6|87218.6|37
1632896450000|2021-09-29 06:20:50|87271.6|87221.6|87271.3|87221.3|87275.7|87225.7|87270.3|87220.3|48
1632896460000|2021-09-29 06:21:00|87271.1|87221.1|87273.9|87223.9|87274.1|87224.1|87269.4|87219.4|53
1632896470000|2021-09-29 06:21:10|87274.2|87224.2|87277|87227|87277.3|87227.3|87273.4|87223.4|36
1632896480000|2021-09-29 06:21:20|87275.7|87225.7|87278.3|87228.3|87282.3|87232.3|87275.6|87225.6|44
1632896490000|2021-09-29 06:21:30|87278.5|87228.5|87281.6|87231.6|87283.5|87233.5|87278.2|87228.2|48
1632896500000|2021-09-29 06:21:40|87281.5|87231.5|87280.1|87230.1|87281.9|87231.9|87279.6|87229.6|34
1632896510000|2021-09-29 06:21:50|87280.2|87230.2|87280|87230|87281.7|87231.7|87277.9|87227.9|52
1632896520000|2021-09-29 06:22:00|87280.1|87230.1|87280.5|87230.5|87280.8|87230.8|87279|87229|36
1632896530000|2021-09-29 06:22:10|87277.6|87227.6|87278.7|87228.7|87280.2|87230.2|87277.6|87227.6|46
1632896540000|2021-09-29 06:22:20|87278.6|87228.6|87277.9|87227.9|87279.4|87229.4|87277.7|87227.7|35
1632896550000|2021-09-29 06:22:30|87277.8|87227.8|87282.4|87232.4|87283.2|87233.2|87277.8|87227.8|38
1632896560000|2021-09-29 06:22:40|87282.3|87232.3|87282.5|87232.5|87283.2|87233.2|87281|87231|36
1632896570000|2021-09-29 06:22:50|87282.7|87232.7|87280.7|87230.7|87287.2|87237.2|87278.3|87228.3|51
1632896580000|2021-09-29 06:23:00|87281.1|87231.1|87278.8|87228.8|87281.1|87231.1|87274.6|87224.6|48
1632896590000|2021-09-29 06:23:10|87279.8|87229.8|87274.5|87224.5|87279.8|87229.8|87272|87222|46
1632896600000|2021-09-29 06:23:20|87274.2|87224.2|87275.7|87225.7|87276.6|87226.6|87273|87223|39
1632896610000|2021-09-29 06:23:30|87275.4|87225.4|87277.4|87227.4|87279.7|87229.7|87274.8|87224.8|43
1632896620000|2021-09-29 06:23:40|87277.2|87227.2|87278.7|87228.7|87281.7|87242.5|87267.4|87227.2|40
1632896630000|2021-09-29 06:23:50|87278.8|87228.8|87276.1|87226.1|87279.7|87229.7|87275.8|87225.8|37
1632896640000|2021-09-29 06:24:00|87276|87226|87269.5|87219.5|87283.4|87233.4|87268.5|87218.5|50
1632896650000|2021-09-29 06:24:10|87263.6|87213.6|87255.5|87205.5|87263.6|87213.6|87253.7|87203.7|57
1632896660000|2021-09-29 06:24:20|87255.3|87205.3|87255.9|87205.9|87258|87208|87255.3|87205.3|45
1632896670000|2021-09-29 06:24:30|87255.8|87205.8|87266.5|87216.5|87267.4|87217.4|87255.5|87205.5|42
1632896680000|2021-09-29 06:24:40|87266.1|87216.1|87269|87219|87269.2|87219.2|87266|87216|40
1632896690000|2021-09-29 06:24:50|87269.2|87219.2|87267.9|87217.9|87269.2|87219.2|87267.9|87217.9|36
1632896700000|2021-09-29 06:25:00|87267.8|87217.8|87267.5|87217.5|87268.4|87230.2|87252|87214.6|52
1632896710000|2021-09-29 06:25:10|87253|87228|87264.4|87214.4|87266.8|87228.4|87252.2|87214.4|40
1632896720000|2021-09-29 06:25:20|87264.8|87214.8|87266.5|87216.5|87266.7|87216.7|87264.7|87214.7|25
1632896730000|2021-09-29 06:25:30|87266.6|87216.6|87266.3|87216.3|87269|87219|87265|87215|46
1632896740000|2021-09-29 06:25:40|87266.8|87216.8|87275.4|87225.4|87276.1|87226.1|87266.7|87216.7|47
1632896750000|2021-09-29 06:25:50|87276.7|87226.7|87275.5|87225.5|87276.7|87226.7|87274.2|87224.2|36
1632896760000|2021-09-29 06:26:00|87275.1|87225.1|87271.8|87221.8|87275.8|87225.8|87269.2|87219.2|55
1632896770000|2021-09-29 06:26:10|87272.3|87222.3|87268.9|87218.9|87274.2|87224.2|87268.9|87218.9|41
1632896780000|2021-09-29 06:26:20|87269|87219|87267.8|87217.8|87270.3|87220.3|87266.9|87216.9|40
1632896790000|2021-09-29 06:26:30|87268.1|87218.1|87270.4|87220.4|87271|87231.8|87256.8|87216.8|44
1632896800000|2021-09-29 06:26:40|87271.4|87221.4|87268.4|87218.4|87272.3|87222.3|87268.4|87218.4|42
1632896810000|2021-09-29 06:26:50|87267.8|87217.8|87270|87220|87270.7|87220.7|87266.9|87216.9|48
1632896820000|2021-09-29 06:27:00|87269.8|87219.8|87276.3|87226.3|87277|87227|87269.8|87219.8|51
1632896830000|2021-09-29 06:27:10|87276.4|87226.4|87277.5|87227.5|87278.4|87228.4|87275.9|87225.9|43
1632896840000|2021-09-29 06:27:20|87277.4|87227.4|87276.4|87226.4|87277.4|87227.4|87275.3|87225.3|31
1632896850000|2021-09-29 06:27:30|87276.3|87226.3|87279|87229|87279.3|87229.3|87275.5|87225.5|34
1632896860000|2021-09-29 06:27:40|87278.9|87228.9|87282|87232|87282|87232|87278.9|87228.9|48
1632896870000|2021-09-29 06:27:50|87281.6|87231.6|87278.4|87228.4|87284.2|87234.2|87278.3|87228.3|49
1632896880000|2021-09-29 06:28:00|87278.5|87228.5|87280.8|87230.8|87283.2|87233.2|87276.7|87226.7|48
1632896890000|2021-09-29 06:28:10|87280.7|87230.7|87284|87234|87284.3|87234.3|87280.4|87230.4|43
1632896900000|2021-09-29 06:28:20|87283.7|87233.7|87282.5|87232.5|87284.9|87234.9|87281.6|87231.6|49
1632896910000|2021-09-29 06:28:30|87282.4|87232.4|87280.6|87230.6|87283.8|87233.8|87280.4|87230.4|43
1632896920000|2021-09-29 06:28:40|87280.7|87230.7|87281.4|87231.4|87285|87245.9|87270.9|87229.9|52
1632896930000|2021-09-29 06:28:50|87281.5|87231.5|87279.3|87229.3|87281.8|87231.8|87279.3|87229.3|40
1632896940000|2021-09-29 06:29:00|87279.5|87229.5|87275.6|87225.6|87279.5|87229.5|87272.8|87222.8|52
1632896950000|2021-09-29 06:29:10|87275.8|87225.8|87276.2|87226.2|87278.5|87228.5|87275.2|87225.2|36
1632896960000|2021-09-29 06:29:20|87276.1|87226.1|87271|87221|87276.1|87226.1|87270.4|87220.4|33
1632896970000|2021-09-29 06:29:30|87270.9|87220.9|87262.5|87212.5|87270.9|87220.9|87262|87212|42
1632896980000|2021-09-29 06:29:40|87262.2|87212.2|87264.2|87214.2|87265.4|87215.4|87262.1|87212.1|29
1632896990000|2021-09-29 06:29:50|87264.5|87214.5|87266.3|87216.3|87266.8|87216.8|87263.7|87213.7|24
1632897000000|2021-09-29 06:30:00|87264.9|87214.9|87264.9|87214.9|87267.7|87217.7|87264.1|87214.1|44
1632897010000|2021-09-29 06:30:10|87264.8|87214.8|87255.5|87230.5|87268.9|87230.5|87255.5|87213.9|32
1632897020000|2021-09-29 06:30:20|87255.9|87230.9|87263.9|87213.9|87271.4|87230.9|87254.7|87212.2|51
1632897030000|2021-09-29 06:30:30|87264.5|87214.5|87266.2|87216.2|87267.7|87227|87251.2|87214.2|43
1632897040000|2021-09-29 06:30:40|87266.6|87216.6|87268.5|87218.5|87268.5|87218.5|87264.5|87214.5|35
1632897050000|2021-09-29 06:30:50|87268.8|87218.8|87270.2|87220.2|87270.2|87220.2|87267.5|87217.5|37
1632897060000|2021-09-29 06:31:00|87270.4|87220.4|87271.9|87221.9|87273.7|87235.1|87258.3|87220.4|41
1632897070000|2021-09-29 06:31:10|87272.1|87222.1|87260.3|87235.3|87273.5|87235.7|87259.9|87221.3|35
1632897080000|2021-09-29 06:31:20|87260.5|87235.5|87301.7|87251.7|87302|87263.3|87260.5|87224.7|56
1632897090000|2021-09-29 06:31:30|87301.6|87251.6|87307.5|87257.5|87307.5|87257.5|87300.4|87250.4|45
1632897100000|2021-09-29 06:31:40|87307.2|87257.2|87307.6|87257.6|87308.8|87258.8|87305.6|87255.6|48
1632897110000|2021-09-29 06:31:50|87307.4|87257.4|87306.6|87256.6|87307.4|87257.4|87304.2|87254.2|46
1632897120000|2021-09-29 06:32:00|87307.3|87257.3|87304.2|87254.2|87308.6|87258.6|87304.1|87254.1|44
1632897130000|2021-09-29 06:32:10|87304.3|87254.3|87298.7|87248.7|87304.5|87254.5|87298.2|87248.2|54
1632897140000|2021-09-29 06:32:20|87298.5|87248.5|87289|87264|87301.3|87264.3|87287.7|87248.5|40
1632897150000|2021-09-29 06:32:30|87289.3|87264.3|87299.9|87249.9|87302.2|87264.5|87289.3|87249.4|32
1632897160000|2021-09-29 06:32:40|87299.7|87249.7|87299.9|87249.9|87300.7|87250.7|87299.3|87249.3|27
1632897170000|2021-09-29 06:32:50|87300|87250|87303.7|87253.7|87304.4|87266.6|87290.3|87249.5|47
1632897180000|2021-09-29 06:33:00|87304.3|87254.3|87308.8|87258.8|87310|87260|87304.3|87254.3|53
1632897190000|2021-09-29 06:33:10|87308.3|87258.3|87309.4|87259.4|87309.7|87259.7|87307|87257|25
1632897200000|2021-09-29 06:33:20|87309.3|87259.3|87299.9|87249.9|87310.9|87270.6|87294.6|87249.6|57
1632897210000|2021-09-29 06:33:30|87299|87249|87296.4|87246.4|87300.2|87250.2|87295.2|87245.2|48
1632897220000|2021-09-29 06:33:40|87294.8|87244.8|87288|87238|87295.9|87245.9|87284.9|87234.9|56
1632897230000|2021-09-29 06:33:50|87288.3|87238.3|87309.1|87259.1|87310.1|87260.1|87285.7|87235.7|63
1632897240000|2021-09-29 06:34:00|87309.4|87259.4|87306.2|87256.2|87311.7|87275.6|87299.5|87252.6|61
1632897250000|2021-09-29 06:34:10|87305.8|87255.8|87312.3|87262.3|87313.9|87263.9|87304.2|87254.2|46
1632897260000|2021-09-29 06:34:20|87312.8|87262.8|87317.1|87267.1|87318.5|87268.5|87310.4|87260.4|48
1632897270000|2021-09-29 06:34:30|87318.2|87268.2|87321.6|87271.6|87323.3|87273.3|87317.5|87267.5|61
1632897280000|2021-09-29 06:34:40|87321.1|87271.1|87321.6|87271.6|87323.2|87273.2|87319.2|87269.2|53
1632897290000|2021-09-29 06:34:50|87321.5|87271.5|87325.7|87275.7|87326.1|87276.1|87319.8|87269.8|55
1632897300000|2021-09-29 06:35:00|87325.6|87275.6|87328.9|87278.9|87331|87281|87325.6|87275.6|45
1632897310000|2021-09-29 06:35:10|87329|87279|87345.4|87295.4|87347.5|87303|87328|87279|51
1632897320000|2021-09-29 06:35:20|87345.6|87295.6|87342.1|87292.1|87345.6|87295.6|87340.8|87290.8|34
1632897330000|2021-09-29 06:35:30|87341.8|87291.8|87329.4|87279.4|87341.8|87291.8|87325|87275|51
1632897340000|2021-09-29 06:35:40|87329.9|87279.9|87329.2|87279.2|87331.7|87281.7|87328.1|87278.1|36
1632897350000|2021-09-29 06:35:50|87329.3|87279.3|87326.4|87276.4|87329.5|87279.5|87326.1|87276.1|39
1632897360000|2021-09-29 06:36:00|87326.6|87276.6|87321|87271|87327.2|87277.2|87320.9|87270.9|33
1632897370000|2021-09-29 06:36:10|87321.2|87271.2|87320.7|87270.7|87321.5|87271.5|87320.1|87270.1|25
1632897380000|2021-09-29 06:36:20|87321.3|87271.3|87325.3|87275.3|87325.3|87275.3|87321.1|87271.1|47
1632897390000|2021-09-29 06:36:30|87325.2|87275.2|87324.9|87274.9|87329.4|87279.4|87322.9|87272.9|66
1632897400000|2021-09-29 06:36:40|87325|87275|87351.6|87301.6|87355.2|87321|87322.6|87272.6|61
1632897410000|2021-09-29 06:36:50|87348.7|87298.7|87352|87302|87352.4|87302.4|87339|87289|39
1632897420000|2021-09-29 06:37:00|87348.2|87298.2|87360.5|87310.5|87361.2|87311.2|87348.2|87298.2|57
1632897430000|2021-09-29 06:37:10|87361.2|87311.2|87369.5|87319.5|87372.4|87322.4|87360.1|87310.1|36
1632897440000|2021-09-29 06:37:20|87370.4|87320.4|87369.6|87319.6|87371.7|87321.7|87368.6|87318.6|48
1632897450000|2021-09-29 06:37:30|87369.9|87319.9|87376|87326|87378.4|87328.4|87367.8|87317.8|55
1632897460000|2021-09-29 06:37:40|87376.7|87326.7|87379.5|87329.5|87379.5|87329.5|87376|87326|36
1632897470000|2021-09-29 06:37:50|87381.4|87331.4|87382.6|87332.6|87384.3|87334.3|87381.4|87331.4|46
1632897480000|2021-09-29 06:38:00|87382.1|87332.1|87379.6|87329.6|87383.1|87333.1|87377.8|87327.8|51
1632897490000|2021-09-29 06:38:10|87379.8|87329.8|87379.6|87329.6|87380.3|87341.5|87365.7|87327.1|40
1632897500000|2021-09-29 06:38:20|87379.3|87329.3|87380.5|87330.5|87380.6|87340.7|87365.2|87327.3|39
1632897510000|2021-09-29 06:38:30|87380.7|87330.7|87380.5|87330.5|87382|87332|87375.1|87325.1|50
1632897520000|2021-09-29 06:38:40|87381.5|87331.5|87379|87329|87382.4|87332.4|87378.3|87328.3|42
1632897530000|2021-09-29 06:38:50|87378.9|87328.9|87376.4|87326.4|87380|87330|87376.2|87326.2|50
1632897540000|2021-09-29 06:39:00|87376.5|87326.5|87375.8|87325.8|87377|87327|87374.5|87324.5|39
1632897550000|2021-09-29 06:39:10|87375.9|87325.9|87380.8|87330.8|87380.8|87330.8|87375.1|87325.1|42
1632897560000|2021-09-29 06:39:20|87380.9|87330.9|87379.6|87329.6|87380.9|87330.9|87378.9|87328.9|39
1632897570000|2021-09-29 06:39:30|87379.4|87329.4|87376.1|87326.1|87379.4|87338.9|87362.7|87325.3|37
1632897580000|2021-09-29 06:39:40|87375.7|87325.7|87379.1|87329.1|87379.1|87329.1|87375.2|87325.2|26
1632897590000|2021-09-29 06:39:50|87379.2|87329.2|87364.1|87339.1|87379.2|87339.5|87363.7|87326.5|46
1632897600000|2021-09-29 06:40:00|87363.4|87338.4|87363.9|87338.9|87378.7|87340.6|87361.7|87328|44
1632897610000|2021-09-29 06:40:10|87364.2|87339.2|87372.5|87322.5|87373|87339.2|87361.6|87321.8|44
1632897620000|2021-09-29 06:40:20|87372.4|87322.4|87372.3|87322.3|87374.9|87324.9|87372.1|87322.1|39
1632897630000|2021-09-29 06:40:30|87372.2|87322.2|87377|87327|87377.8|87327.8|87372.1|87322.1|48
1632897640000|2021-09-29 06:40:40|87377.1|87327.1|87379.8|87329.8|87380.9|87330.9|87376.1|87326.1|46
1632897650000|2021-09-29 06:40:50|87380.1|87330.1|87379.7|87329.7|87380.2|87330.2|87378.5|87328.5|37
1632897660000|2021-09-29 06:41:00|87380.6|87330.6|87384|87334|87384.5|87334.5|87380.6|87330.6|45
1632897670000|2021-09-29 06:41:10|87383.9|87333.9|87388.7|87338.7|87388.7|87338.7|87383.8|87333.8|29
1632897680000|2021-09-29 06:41:20|87388.6|87338.6|87386.8|87336.8|87390.7|87340.7|87386.4|87336.4|44
1632897690000|2021-09-29 06:41:30|87386.6|87336.6|87389.6|87339.6|87390|87340|87385.9|87335.9|46
1632897700000|2021-09-29 06:41:40|87389.5|87339.5|87396.6|87346.6|87397.4|87347.4|87389.5|87339.5|52
1632897710000|2021-09-29 06:41:50|87397|87347|87394.3|87344.3|87406.6|87356.6|87391.9|87341.9|60
1632897720000|2021-09-29 06:42:00|87394.1|87344.1|87375.5|87350.5|87394.9|87350.5|87375.5|87337|52
1632897730000|2021-09-29 06:42:10|87375.4|87350.4|87383|87333|87387.2|87350.8|87374.1|87333|49
1632897740000|2021-09-29 06:42:20|87383.2|87333.2|87383.8|87333.8|87386.4|87348.5|87372.5|87333.2|42
1632897750000|2021-09-29 06:42:30|87383.9|87333.9|87381.8|87331.8|87384.8|87334.8|87381.6|87331.6|27
1632897760000|2021-09-29 06:42:40|87381.7|87331.7|87380|87330|87384|87334|87380|87330|27
1632897770000|2021-09-29 06:42:50|87380.2|87330.2|87362.7|87337.7|87380.4|87337.9|87362.7|87325.5|35
1632897780000|2021-09-29 06:43:00|87362.8|87337.8|87369.9|87319.9|87375.4|87338.6|87362.4|87319.7|51
1632897790000|2021-09-29 06:43:10|87369.4|87319.4|87368.4|87318.4|87370|87320|87368.2|87318.2|31
1632897800000|2021-09-29 06:43:20|87368.5|87318.5|87369.1|87319.1|87369.7|87319.7|87368.5|87318.5|14
1632897810000|2021-09-29 06:43:30|87369.2|87319.2|87365.6|87315.6|87369.2|87319.2|87365.2|87315.2|29
1632897820000|2021-09-29 06:43:40|87365.7|87315.7|87363.3|87313.3|87369.9|87319.9|87359.5|87309.5|35
1632897830000|2021-09-29 06:43:50|87363.4|87313.4|87364.4|87314.4|87367|87317|87363.4|87313.4|41
1632897840000|2021-09-29 06:44:00|87364.6|87314.6|87364.2|87314.2|87367.6|87317.6|87363|87313|42
1632897850000|2021-09-29 06:44:10|87364|87314|87351.4|87326.4|87366.7|87326.4|87351.4|87312.9|35
1632897860000|2021-09-29 06:44:20|87354.9|87329.9|87367.1|87317.1|87369.8|87332.1|87354.9|87317.1|37
1632897870000|2021-09-29 06:44:30|87365.9|87315.9|87355.3|87330.3|87367.7|87331.1|87350.1|87308.4|50
1632897880000|2021-09-29 06:44:40|87355.7|87330.7|87368.4|87318.4|87370.6|87331.4|87355.4|87313.2|42
1632897890000|2021-09-29 06:44:50|87368.2|87318.2|87356.6|87306.6|87368.6|87318.6|87354.9|87304.9|57
1632897900000|2021-09-29 06:45:00|87356.8|87306.8|87354.3|87304.3|87358.6|87308.6|87352.3|87302.3|59
1632897910000|2021-09-29 06:45:10|87341.8|87316.8|87356.7|87306.7|87357.8|87316.8|87341.8|87299.7|48
1632897920000|2021-09-29 06:45:20|87358.3|87308.3|87360.9|87310.9|87362.4|87312.4|87357.7|87307.7|32
1632897930000|2021-09-29 06:45:30|87361.3|87311.3|87359.9|87309.9|87361.7|87311.7|87359.4|87309.4|26
1632897940000|2021-09-29 06:45:40|87360.3|87310.3|87357.5|87307.5|87360.6|87310.6|87355.9|87305.9|40
1632897950000|2021-09-29 06:45:50|87357.9|87307.9|87356.9|87306.9|87360.6|87310.6|87356.6|87306.6|38
1632897960000|2021-09-29 06:46:00|87357.1|87307.1|87362.3|87312.3|87364.2|87325.5|87350.5|87307.1|39
1632897970000|2021-09-29 06:46:10|87361|87311|87360.7|87310.7|87361.8|87311.8|87359.3|87309.3|29
1632897980000|2021-09-29 06:46:20|87361.4|87311.4|87365.1|87315.1|87365.1|87315.1|87360.8|87310.8|50
1632897990000|2021-09-29 06:46:30|87365|87315|87363.3|87313.3|87365.4|87315.4|87361.9|87311.9|46
1632898000000|2021-09-29 06:46:40|87363.2|87313.2|87361.3|87311.3|87364.3|87314.3|87361.3|87311.3|29
1632898010000|2021-09-29 06:46:50|87361.1|87311.1|87360.6|87310.6|87361.8|87322.4|87347.3|87309.4|44
1632898020000|2021-09-29 06:47:00|87360.5|87310.5|87357.7|87307.7|87362.1|87312.1|87357.6|87307.6|38
1632898030000|2021-09-29 06:47:10|87359.5|87309.5|87356|87306|87359.5|87309.5|87355.3|87305.3|40
1632898040000|2021-09-29 06:47:20|87354.3|87304.3|87350.7|87300.7|87356|87317.1|87342.1|87299.9|41
1632898050000|2021-09-29 06:47:30|87350.5|87300.5|87345.6|87295.6|87351|87301|87344.8|87294.8|49
1632898060000|2021-09-29 06:47:40|87345.2|87295.2|87353.3|87303.3|87353.3|87303.3|87345.2|87295.2|46
1632898070000|2021-09-29 06:47:50|87354|87304|87355.8|87305.8|87356.1|87316.3|87341.3|87301.1|38
1632898080000|2021-09-29 06:48:00|87355.7|87305.7|87356.7|87306.7|87362.1|87312.1|87354.9|87304.9|59
1632898090000|2021-09-29 06:48:10|87356.4|87306.4|87353.7|87303.7|87358.6|87308.6|87353.3|87303.3|35
1632898100000|2021-09-29 06:48:20|87354.1|87304.1|87351.5|87301.5|87354.1|87304.1|87350.8|87300.8|30
1632898110000|2021-09-29 06:48:30|87351.6|87301.6|87346.9|87296.9|87351.6|87301.6|87346.1|87296.1|40
1632898120000|2021-09-29 06:48:40|87346.7|87296.7|87340.7|87290.7|87347.5|87297.5|87340.4|87290.4|56
1632898130000|2021-09-29 06:48:50|87340.6|87290.6|87340.6|87290.6|87341.4|87291.4|87339.2|87289.2|40
1632898140000|2021-09-29 06:49:00|87340.5|87290.5|87343.8|87293.8|87345.2|87295.2|87340.5|87290.5|57
1632898150000|2021-09-29 06:49:10|87343.6|87293.6|87342.7|87292.7|87343.9|87293.9|87341.9|87291.9|32
1632898160000|2021-09-29 06:49:20|87342.6|87292.6|87346.6|87296.6|87348.1|87298.1|87342.5|87292.5|28
1632898170000|2021-09-29 06:49:30|87346.1|87296.1|87350.7|87300.7|87351.3|87301.3|87346.1|87296.1|37
1632898180000|2021-09-29 06:49:40|87350.2|87300.2|87352.9|87302.9|87353|87303|87349.7|87299.7|30
1632898190000|2021-09-29 06:49:50|87352.8|87302.8|87353.5|87303.5|87355|87305|87352.4|87302.4|31
1632898200000|2021-09-29 06:50:00|87348.5|87298.5|87344.1|87294.1|87349.7|87299.7|87342.8|87292.8|60
1632898210000|2021-09-29 06:50:10|87343.7|87293.7|87347.2|87297.2|87347.2|87297.2|87343.7|87293.7|38
1632898220000|2021-09-29 06:50:20|87347.5|87297.5|87351.4|87301.4|87351.9|87301.9|87347.5|87297.5|44
1632898230000|2021-09-29 06:50:30|87351.9|87301.9|87341.9|87316.9|87357|87316.9|87341.9|87301.3|51
1632898240000|2021-09-29 06:50:40|87342.6|87317.6|87357.3|87307.3|87357.5|87317.6|87340.9|87304.4|38
1632898250000|2021-09-29 06:50:50|87357.2|87307.2|87343.9|87318.9|87357.2|87319.9|87343.2|87305.9|34
1632898260000|2021-09-29 06:51:00|87345.4|87320.4|87343.6|87318.6|87355.8|87323.4|87343.5|87305.8|51
1632898270000|2021-09-29 06:51:10|87343.7|87318.7|87346|87321|87346|87321|87341.8|87316.8|48
1632898280000|2021-09-29 06:51:20|87345.5|87320.5|87357.6|87307.6|87358.9|87324.7|87345.2|87307.2|43
1632898290000|2021-09-29 06:51:30|87357.5|87307.5|87346|87321|87357.5|87322.7|87345.1|87307.5|26
1632898300000|2021-09-29 06:51:40|87346.1|87321.1|87342.6|87317.6|87346.4|87321.4|87340.1|87315.1|48
1632898310000|2021-09-29 06:51:50|87342.3|87317.3|87342.5|87317.5|87343.4|87318.4|87341.6|87316.6|32
1632898320000|2021-09-29 06:52:00|87342.6|87317.6|87356.1|87306.1|87356.9|87318.5|87342.6|87305.6|33
1632898330000|2021-09-29 06:52:10|87356.3|87306.3|87338.8|87313.8|87356.8|87314.4|87338.4|87288.4|51
1632898340000|2021-09-29 06:52:20|87339|87314|87351.2|87301.2|87352.4|87314.4|87338.9|87300.9|35
1632898350000|2021-09-29 06:52:30|87351.4|87301.4|87349.6|87299.6|87352.3|87302.3|87349.6|87299.6|29
1632898360000|2021-09-29 06:52:40|87349.5|87299.5|87351.9|87301.9|87353.7|87303.7|87349|87299|38
1632898370000|2021-09-29 06:52:50|87352|87302|87350|87300|87352.2|87302.2|87345.5|87295.5|47
1632898380000|2021-09-29 06:53:00|87350.3|87300.3|87336.8|87311.8|87351.9|87316.1|87336|87300.3|49
1632898390000|2021-09-29 06:53:10|87337.2|87312.2|87336.7|87311.7|87337.5|87312.5|87335.6|87310.6|33
1632898400000|2021-09-29 06:53:20|87336.3|87311.3|87349.8|87299.8|87349.9|87311.5|87335.4|87298.7|32
1632898410000|2021-09-29 06:53:30|87350.1|87300.1|87345.5|87295.5|87350.1|87300.1|87343.9|87293.9|41
1632898420000|2021-09-29 06:53:40|87347.9|87297.9|87353.4|87303.4|87353.6|87303.6|87347.6|87297.6|54
1632898430000|2021-09-29 06:53:50|87353|87303|87356.7|87306.7|87359|87318.9|87343.3|87303|55
1632898440000|2021-09-29 06:54:00|87355.9|87305.9|87363.1|87313.1|87363.4|87313.4|87355.9|87305.9|43
1632898450000|2021-09-29 06:54:10|87363.2|87313.2|87365.5|87315.5|87367.6|87317.6|87361.6|87311.6|33
1632898460000|2021-09-29 06:54:20|87365|87315|87365.2|87315.2|87365.7|87315.7|87364.7|87314.7|31
1632898470000|2021-09-29 06:54:30|87365|87315|87348.8|87323.8|87366|87326.4|87348.4|87315|34
1632898480000|2021-09-29 06:54:40|87348.7|87323.7|87357.9|87332.9|87368.2|87332.9|87348.7|87315.9|34
1632898490000|2021-09-29 06:54:50|87357.7|87332.7|87353.3|87328.3|87368.9|87332.9|87352.2|87315.3|43
1632898500000|2021-09-29 06:55:00|87352.3|87327.3|87349.8|87299.8|87362.5|87327.9|87338.6|87299.2|55
1632898510000|2021-09-29 06:55:10|87350|87300|87335.8|87310.8|87357.5|87310.8|87335.7|87294.7|60
1632898520000|2021-09-29 06:55:20|87348.3|87298.3|87346.2|87296.2|87354.1|87314.8|87339.4|87295.5|56
1632898530000|2021-09-29 06:55:30|87346.1|87296.1|87338.7|87288.7|87347.5|87297.5|87336.7|87286.7|54
1632898540000|2021-09-29 06:55:40|87338.1|87288.1|87337.5|87287.5|87339.2|87299.7|87323.1|87285.9|42
1632898550000|2021-09-29 06:55:50|87337.8|87287.8|87348.2|87298.2|87350.6|87311.3|87334.1|87284.1|53
1632898560000|2021-09-29 06:56:00|87346.7|87296.7|87350.1|87300.1|87355.8|87305.8|87346.1|87296.1|62
1632898570000|2021-09-29 06:56:10|87349.4|87299.4|87329|87279|87349.6|87306.5|87308.2|87258.2|60
1632898580000|2021-09-29 06:56:20|87329.6|87279.6|87335.5|87285.5|87336.3|87286.3|87328|87278|43
1632898590000|2021-09-29 06:56:30|87337.4|87287.4|87335.4|87285.4|87337.9|87287.9|87334.3|87284.3|45
1632898600000|2021-09-29 06:56:40|87335.3|87285.3|87334.7|87284.7|87339.4|87289.4|87331.1|87281.1|51
1632898610000|2021-09-29 06:56:50|87335|87285|87333|87283|87335.8|87285.8|87330.6|87280.6|40
1632898620000|2021-09-29 06:57:00|87333.1|87283.1|87331.8|87281.8|87337.8|87287.8|87330.6|87280.6|50
1632898630000|2021-09-29 06:57:10|87331|87281|87329.7|87279.7|87333.4|87283.4|87329.4|87279.4|43
1632898640000|2021-09-29 06:57:20|87329.9|87279.9|87331.5|87281.5|87334.7|87284.7|87329.9|87279.9|47
1632898650000|2021-09-29 06:57:30|87331.8|87281.8|87333|87283|87334.6|87284.6|87329.8|87279.8|54
1632898660000|2021-09-29 06:57:40|87333.1|87283.1|87335.1|87285.1|87336.4|87286.4|87332.2|87282.2|49
1632898670000|2021-09-29 06:57:50|87335.2|87285.2|87325.4|87275.4|87338.8|87288.8|87323.8|87273.8|62
1632898680000|2021-09-29 06:58:00|87325.3|87275.3|87338|87288|87338|87288|87325.3|87275.3|58
1632898690000|2021-09-29 06:58:10|87338.4|87288.4|87352.6|87302.6|87352.6|87302.6|87338.4|87288.4|65
1632898700000|2021-09-29 06:58:20|87352.1|87302.1|87357.3|87307.3|87359.5|87309.5|87352.1|87302.1|66
1632898710000|2021-09-29 06:58:30|87357.5|87307.5|87354.9|87304.9|87361.2|87311.2|87349.9|87299.9|66
1632898720000|2021-09-29 06:58:40|87355.5|87305.5|87361|87311|87361.4|87311.4|87355.5|87305.5|62
1632898730000|2021-09-29 06:58:50|87361.4|87311.4|87355.4|87305.4|87362.1|87312.1|87354.1|87304.1|63
1632898740000|2021-09-29 06:59:00|87355.9|87305.9|87360.5|87310.5|87360.5|87310.5|87351.7|87301.7|59
1632898750000|2021-09-29 06:59:10|87360.4|87310.4|87364.4|87314.4|87364.6|87314.6|87357.5|87307.5|62
1632898760000|2021-09-29 06:59:20|87364.1|87314.1|87366.3|87316.3|87371.6|87321.6|87363.2|87313.2|63
1632898770000|2021-09-29 06:59:30|87367.2|87317.2|87379.7|87329.7|87382.6|87332.6|87367.2|87317.2|65
1632898780000|2021-09-29 06:59:40|87379.3|87329.3|87356|87306|87379.3|87329.3|87351.9|87301.9|60
1632898790000|2021-09-29 06:59:50|87355.3|87305.3|87352.9|87302.9|87363.7|87313.7|87352.9|87302.9|53
1632898800000|2021-09-29 07:00:00|87352.8|87302.8|87359.3|87309.3|87364.6|87314.6|87351.4|87301.4|69
1632898810000|2021-09-29 07:00:10|87357.6|87307.6|87365.7|87315.7|87371.4|87321.4|87357.6|87307.6|74
1632898820000|2021-09-29 07:00:20|87366|87316|87378.5|87328.5|87378.7|87328.7|87365|87315|65
1632898830000|2021-09-29 07:00:30|87378.4|87328.4|87379|87329|87380.6|87330.6|87376.9|87326.9|63
1632898840000|2021-09-29 07:00:40|87380.9|87330.9|87371|87321|87381.5|87331.5|87370.1|87320.1|66
1632898850000|2021-09-29 07:00:50|87371.2|87321.2|87353.8|87303.8|87371.4|87327.8|87347.7|87303.8|71
1632898860000|2021-09-29 07:01:00|87355.7|87305.7|87359.1|87309.1|87372.2|87322.2|87355.7|87305.7|65
1632898870000|2021-09-29 07:01:10|87359.4|87309.4|87363.5|87313.5|87363.8|87324.7|87345|87301.3|64
1632898880000|2021-09-29 07:01:20|87363.7|87313.7|87354.5|87304.5|87366.3|87328.7|87352.9|87303.8|57
1632898890000|2021-09-29 07:01:30|87354|87304|87354.3|87304.3|87355.5|87305.5|87349.7|87299.7|61
1632898900000|2021-09-29 07:01:40|87354.1|87304.1|87349.6|87299.6|87354.1|87313.6|87338.6|87295.3|66
1632898910000|2021-09-29 07:01:50|87349.8|87299.8|87352.8|87302.8|87355.8|87317.2|87339.1|87299.8|67
1632898920000|2021-09-29 07:02:00|87352.6|87302.6|87343.1|87318.1|87357.6|87318.1|87343.1|87302.6|61
1632898930000|2021-09-29 07:02:10|87343.3|87318.3|87362.5|87312.5|87362.5|87324.4|87335.7|87296.6|60
1632898940000|2021-09-29 07:02:20|87361|87311|87338.3|87288.3|87361|87315.8|87336.8|87286.8|61
1632898950000|2021-09-29 07:02:30|87337.4|87287.4|87352.3|87302.3|87354|87311.5|87330.9|87287.4|66
1632898960000|2021-09-29 07:02:40|87352.6|87302.6|87347.8|87297.8|87353.1|87310.9|87329.5|87294.2|64
1632898970000|2021-09-29 07:02:50|87335.3|87310.3|87337.9|87287.9|87350|87310.5|87327.7|87286.8|63
1632898980000|2021-09-29 07:03:00|87337.6|87287.6|87329.2|87279.2|87337.6|87289.1|87311.6|87273.3|65
1632898990000|2021-09-29 07:03:10|87329.6|87279.6|87346.6|87296.6|87346.9|87296.9|87328.9|87278.9|57
1632899000000|2021-09-29 07:03:20|87347|87297|87349.8|87299.8|87350.1|87300.1|87342.6|87292.6|50
1632899010000|2021-09-29 07:03:30|87349.6|87299.6|87364.8|87314.8|87369.2|87327.7|87337.8|87299.6|64
1632899020000|2021-09-29 07:03:40|87365.1|87315.1|87360.7|87310.7|87365.1|87325.1|87350|87309.8|66
1632899030000|2021-09-29 07:03:50|87361.2|87311.2|87363.9|87313.9|87364.5|87314.5|87357.9|87307.9|61
1632899040000|2021-09-29 07:04:00|87364.1|87314.1|87387.9|87337.9|87388.5|87343.1|87356.7|87314.1|72
1632899050000|2021-09-29 07:04:10|87387.7|87337.7|87384.6|87334.6|87397.9|87352.5|87374.3|87334.3|72
1632899060000|2021-09-29 07:04:20|87384.4|87334.4|87383.7|87333.7|87384.5|87334.5|87377.2|87327.2|54
1632899070000|2021-09-29 07:04:30|87384.1|87334.1|87393.9|87343.9|87393.9|87343.9|87384.1|87334.1|46
1632899080000|2021-09-29 07:04:40|87393.7|87343.7|87400.7|87350.7|87400.8|87350.8|87387.8|87337.8|67
1632899090000|2021-09-29 07:04:50|87402.4|87352.4|87410.7|87360.7|87410.7|87360.7|87401.9|87351.9|61
1632899100000|2021-09-29 07:05:00|87412.1|87362.1|87407|87357|87412.1|87371.6|87394.2|87356.6|69
1632899110000|2021-09-29 07:05:10|87407.1|87357.1|87402.9|87352.9|87410.2|87368.1|87392.8|87352.3|54
1632899120000|2021-09-29 07:05:20|87403|87353|87386.7|87361.7|87404.8|87363.2|87383.7|87345.8|61
1632899130000|2021-09-29 07:05:30|87386.9|87361.9|87402.8|87352.8|87406|87367.7|87386.9|87350.1|59
1632899140000|2021-09-29 07:05:40|87402.9|87352.9|87391.3|87366.3|87403.2|87366.9|87388.1|87348.8|64
1632899150000|2021-09-29 07:05:50|87391.2|87366.2|87410.7|87360.7|87411.8|87374.1|87390.5|87354.3|62
1632899160000|2021-09-29 07:06:00|87410.6|87360.6|87430.8|87380.8|87430.8|87385.9|87399.7|87360.6|66
1632899170000|2021-09-29 07:06:10|87430.4|87380.4|87442|87392|87442.7|87403.3|87422.2|87379.8|61
1632899180000|2021-09-29 07:06:20|87442.1|87392.1|87451.9|87401.9|87457|87420.3|87437.7|87391.9|71
1632899190000|2021-09-29 07:06:30|87451.8|87401.8|87454|87404|87455.9|87418.7|87443.7|87400.7|57
1632899200000|2021-09-29 07:06:40|87455.2|87405.2|87482.4|87432.4|87482.4|87432.4|87453|87403|70
1632899210000|2021-09-29 07:06:50|87482.1|87432.1|87500.9|87450.9|87502.4|87452.4|87474.7|87432.1|74
1632899220000|2021-09-29 07:07:00|87500.8|87450.8|87526.5|87476.5|87533.7|87483.7|87500.6|87450.6|78
1632899230000|2021-09-29 07:07:10|87526.3|87476.3|87532.2|87482.2|87535|87485|87505.8|87467.5|73
1632899240000|2021-09-29 07:07:20|87532.9|87482.9|87523|87473|87535|87485|87522|87472|75
1632899250000|2021-09-29 07:07:30|87522.8|87472.8|87512.8|87462.8|87525.9|87475.9|87512.2|87462.2|67
1632899260000|2021-09-29 07:07:40|87512.5|87462.5|87519|87469|87521|87471|87511.1|87461.1|67
1632899270000|2021-09-29 07:07:50|87519.1|87469.1|87524.7|87474.7|87525.5|87487.1|87512.1|87467.3|65
1632899280000|2021-09-29 07:08:00|87524.9|87474.9|87528.5|87478.5|87529|87493.5|87512.2|87474.9|54
1632899290000|2021-09-29 07:08:10|87528.8|87478.8|87478.6|87428.6|87528.8|87493.1|87477.6|87427.6|67
1632899300000|2021-09-29 07:08:20|87478.8|87428.8|87484.8|87434.8|87484.8|87434.8|87475.1|87425.1|59
1632899310000|2021-09-29 07:08:30|87483.7|87433.7|87492.7|87442.7|87493.4|87443.4|87482.7|87432.7|52
1632899320000|2021-09-29 07:08:40|87492.6|87442.6|87484.3|87434.3|87492.9|87442.9|87480.5|87430.5|61
1632899330000|2021-09-29 07:08:50|87484.7|87434.7|87495|87445|87497|87447|87484|87434|66
1632899340000|2021-09-29 07:09:00|87495.3|87445.3|87484.2|87434.2|87498|87448|87484.2|87434.2|59
1632899350000|2021-09-29 07:09:10|87484.9|87434.9|87489.2|87439.2|87489.8|87450.5|87475.5|87434.9|46
1632899360000|2021-09-29 07:09:20|87489.6|87439.6|87485.9|87435.9|87489.6|87439.6|87480.3|87430.3|61
1632899370000|2021-09-29 07:09:30|87484.4|87434.4|87487.9|87437.9|87488.9|87438.9|87484.4|87434.4|42
1632899380000|2021-09-29 07:09:40|87487.8|87437.8|87487.2|87437.2|87489.6|87450.6|87472.9|87435.4|51
1632899390000|2021-09-29 07:09:50|87486.8|87436.8|87462.2|87437.2|87487.4|87448.5|87460.5|87424.3|63
1632899400000|2021-09-29 07:10:00|87462|87437|87469.9|87419.9|87476.6|87437|87462|87419.4|49
1632899410000|2021-09-29 07:10:10|87470.6|87420.6|87454.5|87429.5|87475.6|87438.5|87451.6|87412.4|60
1632899420000|2021-09-29 07:10:20|87453.8|87428.8|87469.7|87419.7|87473.8|87437.7|87449.7|87419.2|56
1632899430000|2021-09-29 07:10:30|87469.1|87419.1|87453.6|87428.6|87469.1|87431.5|87450.8|87415.3|58
1632899440000|2021-09-29 07:10:40|87453.9|87428.9|87453.5|87428.5|87466.2|87430.6|87448.1|87413.4|52
1632899450000|2021-09-29 07:10:50|87466.6|87416.6|87457.7|87407.7|87468.7|87430.2|87448.1|87407.4|55
1632899460000|2021-09-29 07:11:00|87457.6|87407.6|87468.3|87418.3|87468.6|87429.4|87444.5|87407|60
1632899470000|2021-09-29 07:11:10|87468.8|87418.8|87476.2|87426.2|87477.6|87438.8|87456.4|87418|51
1632899480000|2021-09-29 07:11:20|87475.9|87425.9|87473.7|87448.7|87479.8|87449.4|87467.3|87425.9|60
1632899490000|2021-09-29 07:11:30|87474|87449|87466.2|87441.2|87484.3|87449.1|87465.4|87431.9|57
1632899500000|2021-09-29 07:11:40|87466.5|87441.5|87479.7|87429.7|87480.4|87442.2|87464.4|87426.5|51
1632899510000|2021-09-29 07:11:50|87479.5|87429.5|87477.7|87427.7|87480.9|87430.9|87477.7|87427.7|40
1632899520000|2021-09-29 07:12:00|87476.3|87426.3|87470.8|87445.8|87481.4|87446.5|87466.7|87424.5|71
1632899530000|2021-09-29 07:12:10|87470.9|87445.9|87467|87442|87472.3|87447.3|87467|87442|57
1632899540000|2021-09-29 07:12:20|87468.5|87443.5|87470|87445|87470.8|87445.8|87467.9|87442.9|44
1632899550000|2021-09-29 07:12:30|87469.8|87444.8|87462.8|87437.8|87469.8|87444.8|87462.1|87437.1|49
1632899560000|2021-09-29 07:12:40|87463|87438|87467.1|87442.1|87478.6|87442.8|87462.7|87425.3|46
1632899570000|2021-09-29 07:12:50|87467|87442|87458|87433|87477.9|87443.8|87458|87420.1|47
1632899580000|2021-09-29 07:13:00|87458.5|87433.5|87457.4|87432.4|87458.6|87433.6|87457.1|87432.1|38
1632899590000|2021-09-29 07:13:10|87457.3|87432.3|87456.6|87431.6|87465.1|87432.8|87452.5|87414.9|34
1632899600000|2021-09-29 07:13:20|87456.9|87431.9|87450.9|87425.9|87456.9|87431.9|87450.4|87425.4|48
1632899610000|2021-09-29 07:13:30|87451.8|87426.8|87447.4|87422.4|87465|87427.3|87445.5|87408.6|59
1632899620000|2021-09-29 07:13:40|87447.6|87422.6|87453.5|87428.5|87464.7|87428.6|87446|87409.6|45
1632899630000|2021-09-29 07:13:50|87452.1|87427.1|87457.6|87432.6|87458.8|87433.8|87451.4|87426.4|43
1632899640000|2021-09-29 07:14:00|87457.5|87432.5|87464.1|87439.1|87475.1|87439.3|87457.5|87425.1|60
1632899650000|2021-09-29 07:14:10|87464.2|87439.2|87466.4|87441.4|87478.3|87445.7|87463.8|87427.3|49
1632899660000|2021-09-29 07:14:20|87466.2|87441.2|87467.3|87417.3|87467.7|87442.7|87455.6|87416.4|55
1632899670000|2021-09-29 07:14:30|87466.9|87416.9|87458.2|87433.2|87475.3|87442|87456.4|87416.9|70
1632899680000|2021-09-29 07:14:40|87457.6|87432.6|87462.5|87437.5|87475.2|87439.5|87457.3|87419.7|54
1632899690000|2021-09-29 07:14:50|87462.3|87437.3|87468.4|87443.4|87480.1|87444.6|87461|87422.6|53
1632899700000|2021-09-29 07:15:00|87467.3|87442.3|87474.9|87449.9|87475.8|87450.8|87467.3|87442.3|67
1632899710000|2021-09-29 07:15:10|87473.7|87448.7|87465.6|87415.6|87481.1|87448.7|87463.8|87413.8|57
1632899720000|2021-09-29 07:15:20|87465.9|87415.9|87465|87415|87468.2|87418.2|87464.6|87414.6|43
1632899730000|2021-09-29 07:15:30|87464.9|87414.9|87474.2|87424.2|87475.9|87438.6|87455|87414.9|54
1632899740000|2021-09-29 07:15:40|87473.9|87423.9|87453.7|87428.7|87474.1|87434.8|87452.4|87418.8|55
1632899750000|2021-09-29 07:15:50|87454.1|87429.1|87462.7|87412.7|87466.3|87429.5|87450.2|87412|57
1632899760000|2021-09-29 07:16:00|87462.9|87412.9|87462.1|87412.1|87470.3|87428.2|87453.2|87411.5|57
1632899770000|2021-09-29 07:16:10|87461.7|87411.7|87454.3|87429.3|87467|87430.9|87452.6|87411.5|57
1632899780000|2021-09-29 07:16:20|87454.1|87429.1|87462.3|87437.3|87476.8|87439.7|87453.8|87417.2|41
1632899790000|2021-09-29 07:16:30|87462.2|87437.2|87459.5|87434.5|87471.1|87438.7|87454.2|87419.4|60
1632899800000|2021-09-29 07:16:40|87459.7|87434.7|87460.6|87435.6|87473.8|87438.4|87454.1|87417.4|66
1632899810000|2021-09-29 07:16:50|87460.1|87435.1|87464.1|87439.1|87469.8|87444.8|87459.9|87434.9|57
1632899820000|2021-09-29 07:17:00|87463.9|87438.9|87460.5|87435.5|87477.4|87440.5|87460.2|87426.5|63
1632899830000|2021-09-29 07:17:10|87472.2|87422.2|87473.9|87423.9|87473.9|87423.9|87470.5|87420.5|40
1632899840000|2021-09-29 07:17:20|87474.1|87424.1|87467.4|87417.4|87475.1|87434.1|87457|87417.2|58
1632899850000|2021-09-29 07:17:30|87467.2|87417.2|87463.6|87413.6|87467.2|87430.7|87451.7|87413.6|46
1632899860000|2021-09-29 07:17:40|87463.5|87413.5|87442|87417|87463.5|87423.3|87441.5|87405.5|52
1632899870000|2021-09-29 07:17:50|87442.1|87417.1|87452|87402|87453.6|87418.8|87440.1|87401.9|59
1632899880000|2021-09-29 07:18:00|87450.8|87400.8|87441.5|87416.5|87450.8|87418.5|87434.6|87397.8|58
1632899890000|2021-09-29 07:18:10|87441|87416|87441.8|87416.8|87444.1|87419.1|87440.3|87415.3|49
1632899900000|2021-09-29 07:18:20|87440.8|87415.8|87439.4|87414.4|87441.6|87416.6|87438.2|87413.2|44
1632899910000|2021-09-29 07:18:30|87443.9|87418.9|87439.7|87414.7|87447|87422|87439.1|87414.1|51
1632899920000|2021-09-29 07:18:40|87439.5|87414.5|87449.2|87424.2|87462.5|87425.7|87439.5|87410.9|51
1632899930000|2021-09-29 07:18:50|87449.3|87424.3|87447.9|87422.9|87450.9|87425.9|87447.9|87422.9|42
1632899940000|2021-09-29 07:19:00|87447.8|87422.8|87455.1|87430.1|87467.4|87430.4|87447|87411.9|62
1632899950000|2021-09-29 07:19:10|87454.4|87429.4|87486|87436|87486|87447.6|87453.6|87417.1|64
1632899960000|2021-09-29 07:19:20|87487.3|87437.3|87488.7|87438.7|87493.1|87456.7|87480.5|87436.4|56
1632899970000|2021-09-29 07:19:30|87488.8|87438.8|87470.9|87445.9|87488.9|87450.2|87469.9|87438.6|43
1632899980000|2021-09-29 07:19:40|87470.4|87445.4|87476.2|87451.2|87477.1|87452.1|87470.4|87445.4|41
1632899990000|2021-09-29 07:19:50|87476.3|87451.3|87469.9|87419.9|87477.4|87452.4|87458.3|87417.7|52
1632900000000|2021-09-29 07:20:00|87470.1|87420.1|87458|87433|87473.7|87435.7|87458|87419.5|61
1632900010000|2021-09-29 07:20:10|87457.7|87432.7|87457.1|87407.1|87461.3|87434.4|87450.5|87400.5|66
1632900020000|2021-09-29 07:20:20|87457.3|87407.3|87441.7|87391.7|87457.8|87407.8|87440.9|87390.9|48
1632900030000|2021-09-29 07:20:30|87441.2|87391.2|87454.1|87404.1|87456.7|87406.7|87440.8|87390.8|52
1632900040000|2021-09-29 07:20:40|87453.9|87403.9|87440.6|87390.6|87455.7|87405.7|87440.6|87390.6|54
1632900050000|2021-09-29 07:20:50|87440.4|87390.4|87431.3|87381.3|87440.4|87392.8|87417.3|87379.4|66
1632900060000|2021-09-29 07:21:00|87431.5|87381.5|87431.6|87381.6|87435.2|87385.2|87430.8|87380.8|49
1632900070000|2021-09-29 07:21:10|87431.4|87381.4|87418.6|87368.6|87433.7|87386.5|87402.7|87364.3|56
1632900080000|2021-09-29 07:21:20|87419.4|87369.4|87407.4|87357.4|87419.4|87369.4|87405.7|87355.7|54
1632900090000|2021-09-29 07:21:30|87407.3|87357.3|87407.2|87357.2|87408.8|87358.8|87406.7|87356.7|36
1632900100000|2021-09-29 07:21:40|87406.9|87356.9|87394.6|87369.6|87407.9|87369.8|87393.5|87354.4|37
1632900110000|2021-09-29 07:21:50|87394.9|87369.9|87407.9|87357.9|87407.9|87369.9|87393.6|87355.4|33
1632900120000|2021-09-29 07:22:00|87408|87358|87395.7|87370.7|87408.7|87372.7|87392.4|87355.9|53
1632900130000|2021-09-29 07:22:10|87394.2|87369.2|87409.4|87359.4|87410.1|87371|87390.8|87357.9|61
1632900140000|2021-09-29 07:22:20|87408.9|87358.9|87408.7|87383.7|87423.3|87385.2|87399.6|87358.9|53
1632900150000|2021-09-29 07:22:30|87408.3|87383.3|87428.9|87378.9|87430.7|87391.9|87406.1|87370.8|55
1632900160000|2021-09-29 07:22:40|87430.7|87380.7|87427.2|87377.2|87430.7|87389.7|87414|87375.8|50
1632900170000|2021-09-29 07:22:50|87426.9|87376.9|87413.3|87388.3|87428.3|87390.8|87412.8|87373.3|49
1632900180000|2021-09-29 07:23:00|87412.7|87387.7|87425.7|87375.7|87426.6|87389.9|87411.1|87373.8|46
1632900190000|2021-09-29 07:23:10|87427.6|87377.6|87423.5|87398.5|87434.7|87400.8|87416.6|87377.5|63
1632900200000|2021-09-29 07:23:20|87424|87399|87453.9|87403.9|87455.8|87418.6|87420.7|87388.7|67
1632900210000|2021-09-29 07:23:30|87453.8|87403.8|87457.4|87407.4|87460.9|87421.8|87442.9|87403.8|56
1632900220000|2021-09-29 07:23:40|87458.5|87408.5|87457.3|87407.3|87459.6|87409.6|87457.3|87407.3|46
1632900230000|2021-09-29 07:23:50|87456.9|87406.9|87454.4|87404.4|87459.7|87419.9|87444.3|87404.4|40
1632900240000|2021-09-29 07:24:00|87454.6|87404.6|87445.6|87395.6|87454.8|87417.4|87433.1|87394.9|56
1632900250000|2021-09-29 07:24:10|87445.4|87395.4|87444.8|87394.8|87445.9|87395.9|87444.3|87394.3|26
1632900260000|2021-09-29 07:24:20|87447|87397|87447.9|87397.9|87447.9|87410.7|87431.5|87394.4|50
1632900270000|2021-09-29 07:24:30|87448|87398|87435.8|87410.8|87448.6|87411.8|87434.6|87397|45
1632900280000|2021-09-29 07:24:40|87435.7|87410.7|87436|87411|87436.9|87411.9|87434.4|87409.4|33
1632900290000|2021-09-29 07:24:50|87436.3|87411.3|87438.2|87388.2|87438.5|87411.3|87425.5|87388.2|40
1632900300000|2021-09-29 07:25:00|87426.7|87401.7|87408.3|87383.3|87436|87401.7|87408.3|87377.4|61
1632900310000|2021-09-29 07:25:10|87408.7|87383.7|87407.7|87382.7|87426|87388.2|87406.1|87374.9|55
1632900320000|2021-09-29 07:25:20|87408.1|87383.1|87406.2|87381.2|87408.1|87383.1|87404.4|87379.4|48
1632900330000|2021-09-29 07:25:30|87405.1|87380.1|87409.9|87359.9|87411.9|87382.1|87402.8|87359.9|44
1632900340000|2021-09-29 07:25:40|87409.8|87359.8|87408.2|87358.2|87409.8|87371|87394.9|87355.9|51
1632900350000|2021-09-29 07:25:50|87408.1|87358.1|87411.6|87361.6|87413.2|87375.4|87396.5|87356.2|45
1632900360000|2021-09-29 07:26:00|87411.1|87361.1|87413.7|87363.7|87419.6|87382.9|87404.2|87360.2|66
1632900370000|2021-09-29 07:26:10|87413|87363|87413.2|87363.2|87414.2|87364.2|87411.6|87361.6|49
1632900380000|2021-09-29 07:26:20|87413.4|87363.4|87417.5|87367.5|87418.4|87378.9|87403.5|87362.5|41
1632900390000|2021-09-29 07:26:30|87417.8|87367.8|87414.7|87364.7|87420.3|87382.1|87406|87364.4|59
1632900400000|2021-09-29 07:26:40|87414.2|87364.2|87408.5|87358.5|87414.5|87374.3|87397.4|87358.5|61
1632900410000|2021-09-29 07:26:50|87407.8|87357.8|87400.8|87350.8|87410.6|87371.6|87382.3|87345.3|61
1632900420000|2021-09-29 07:27:00|87400.7|87350.7|87399.7|87349.7|87401.5|87351.5|87399.7|87349.7|37
1632900430000|2021-09-29 07:27:10|87399.9|87349.9|87375.8|87350.8|87399.9|87353.7|87375.6|87340.1|44
1632900440000|2021-09-29 07:27:20|87376.6|87351.6|87386.2|87336.2|87389.5|87351.6|87371.3|87334.8|56
1632900450000|2021-09-29 07:27:30|87386.1|87336.1|87373.9|87323.9|87386.1|87337.9|87362.6|87322.8|60
1632900460000|2021-09-29 07:27:40|87374.7|87324.7|87363.6|87313.6|87375.1|87333.4|87351.2|87306.7|51
1632900470000|2021-09-29 07:27:50|87362.8|87312.8|87353.7|87303.7|87365.1|87318.8|87343.8|87299.4|60
1632900480000|2021-09-29 07:28:00|87353.2|87303.2|87335|87285|87353.5|87309.8|87322.9|87283.4|68
1632900490000|2021-09-29 07:28:10|87334.9|87284.9|87344.2|87294.2|87347.5|87301.7|87324.9|87284.3|59
1632900500000|2021-09-29 07:28:20|87344.7|87294.7|87315.4|87290.4|87347.5|87297.5|87315.4|87282.7|53
1632900510000|2021-09-29 07:28:30|87316.8|87291.8|87328.5|87278.5|87331.4|87291.8|87316.8|87274.9|68
1632900520000|2021-09-29 07:28:40|87328.4|87278.4|87323.1|87273.1|87328.5|87283.1|87302.4|87256.9|64
1632900530000|2021-09-29 07:28:50|87323.3|87273.3|87321.6|87271.6|87323.6|87273.6|87319.1|87269.1|53
1632900540000|2021-09-29 07:29:00|87321.5|87271.5|87316|87266|87323.1|87273.1|87307.7|87257.7|63
1632900550000|2021-09-29 07:29:10|87307.5|87257.5|87319.8|87269.8|87321|87271|87294.9|87257.3|54
1632900560000|2021-09-29 07:29:20|87319.2|87269.2|87319.3|87269.3|87321.9|87281.6|87305.7|87267.8|55
1632900570000|2021-09-29 07:29:30|87310.5|87285.5|87300.4|87275.4|87332.4|87294.8|87299.7|87271.5|59
1632900580000|2021-09-29 07:29:40|87302.3|87277.3|87323.9|87273.9|87325.5|87286.2|87300.9|87267.9|63
1632900590000|2021-09-29 07:29:50|87323.6|87273.6|87298.1|87248.1|87324.3|87277.8|87284.3|87246.6|51
1632900600000|2021-09-29 07:30:00|87298.7|87248.7|87311.9|87261.9|87314.4|87273.8|87296.4|87248.4|61
1632900610000|2021-09-29 07:30:10|87313.4|87263.4|87300.8|87250.8|87318.9|87280.7|87288.7|87249.5|56
1632900620000|2021-09-29 07:30:20|87300.3|87250.3|87304.1|87254.1|87306.3|87267.8|87288.1|87249.6|71
1632900630000|2021-09-29 07:30:30|87304.6|87254.6|87293.4|87243.4|87304.6|87259.6|87279.6|87242.6|58
1632900640000|2021-09-29 07:30:40|87293.3|87243.3|87297.7|87247.7|87299.1|87261.7|87284.2|87243.3|57
1632900650000|2021-09-29 07:30:50|87296.4|87246.4|87283.2|87258.2|87299.2|87258.2|87281.3|87246.4|42
1632900660000|2021-09-29 07:31:00|87282.5|87257.5|87293.1|87243.1|87297.8|87257.5|87281.1|87241.4|50
1632900670000|2021-09-29 07:31:10|87292.3|87242.3|87279.3|87229.3|87292.3|87251.1|87272.3|87229|53
1632900680000|2021-09-29 07:31:20|87280|87230|87276.3|87226.3|87280|87230|87274.8|87224.8|61
1632900690000|2021-09-29 07:31:30|87276.4|87226.4|87274.9|87224.9|87277.9|87227.9|87274.3|87224.3|49
1632900700000|2021-09-29 07:31:40|87275.3|87225.3|87276.3|87226.3|87280.7|87230.7|87275.3|87225.3|63
1632900710000|2021-09-29 07:31:50|87276.2|87226.2|87278.1|87228.1|87281.7|87231.7|87276.2|87226.2|44
1632900720000|2021-09-29 07:32:00|87278.4|87228.4|87279.9|87229.9|87281.3|87231.3|87278.1|87228.1|42
1632900730000|2021-09-29 07:32:10|87279.2|87229.2|87268.6|87243.6|87283.1|87244.2|87268.1|87228.9|40
1632900740000|2021-09-29 07:32:20|87268.5|87243.5|87261|87236|87280.6|87244.2|87259.3|87222.1|51
1632900750000|2021-09-29 07:32:30|87273.4|87223.4|87274|87224|87279.3|87242.8|87260.3|87223.4|58
1632900760000|2021-09-29 07:32:40|87274.4|87224.4|87276.2|87226.2|87279.7|87240.9|87257.8|87224.4|52
1632900770000|2021-09-29 07:32:50|87274.9|87224.9|87287.9|87262.9|87298.3|87264.4|87264.1|87223.2|61
1632900780000|2021-09-29 07:33:00|87289|87264|87303.7|87253.7|87308.2|87266.2|87288.5|87250.6|58
1632900790000|2021-09-29 07:33:10|87303.5|87253.5|87288.3|87263.3|87304.8|87266.2|87284.2|87246.8|68
1632900800000|2021-09-29 07:33:20|87288.8|87263.8|87308.1|87258.1|87309.2|87271.9|87288.5|87256.5|58
1632900810000|2021-09-29 07:33:30|87308.4|87258.4|87311.5|87261.5|87312.1|87262.1|87303|87253|57
1632900820000|2021-09-29 07:33:40|87312.6|87262.6|87298.6|87273.6|87314.1|87275.4|87296.9|87261.3|53
1632900830000|2021-09-29 07:33:50|87297.7|87272.7|87300.2|87275.2|87318.1|87280.7|87297.1|87263.7|54
1632900840000|2021-09-29 07:34:00|87300.3|87275.3|87309.6|87259.6|87310.4|87275.3|87296|87256.5|52
1632900850000|2021-09-29 07:34:10|87310.4|87260.4|87310.9|87260.9|87315.1|87277.7|87299.2|87259.4|62
1632900860000|2021-09-29 07:34:20|87300.1|87275.1|87300.9|87275.9|87316.4|87280.8|87300.1|87262.5|59
1632900870000|2021-09-29 07:34:30|87300.4|87275.4|87304.6|87279.6|87313.7|87281.1|87293.3|87254.9|59
1632900880000|2021-09-29 07:34:40|87302.4|87277.4|87313.4|87263.4|87315.7|87278.7|87299.6|87261.3|53
1632900890000|2021-09-29 07:34:50|87313.1|87263.1|87310.8|87260.8|87313.1|87277.1|87296.9|87259.6|51
1632900900000|2021-09-29 07:35:00|87310.7|87260.7|87312|87262|87312.5|87275.3|87297.4|87260.1|40
1632900910000|2021-09-29 07:35:10|87311.6|87261.6|87316.9|87266.9|87318.7|87274.5|87299.4|87260.5|55
1632900920000|2021-09-29 07:35:20|87318.3|87268.3|87316|87266|87318.3|87282.2|87304.5|87265.4|49
1632900930000|2021-09-29 07:35:30|87316.4|87266.4|87316.5|87266.5|87317.5|87267.5|87314.2|87264.2|49
1632900940000|2021-09-29 07:35:40|87316.4|87266.4|87314.3|87264.3|87318.4|87268.4|87311.9|87261.9|47
1632900950000|2021-09-29 07:35:50|87314|87264|87302.6|87277.6|87317.9|87279.6|87301.5|87263.2|56
1632900960000|2021-09-29 07:36:00|87302.5|87277.5|87300.1|87275.1|87315.8|87278.3|87300.1|87265.2|54
1632900970000|2021-09-29 07:36:10|87300.2|87275.2|87298.6|87273.6|87309.9|87275.5|87294.9|87258.7|50
1632900980000|2021-09-29 07:36:20|87298.8|87273.8|87317.4|87292.4|87330.9|87293.6|87296.9|87270|64
1632900990000|2021-09-29 07:36:30|87317|87292|87321.6|87296.6|87338.8|87302.8|87316.9|87282.6|62
1632901000000|2021-09-29 07:36:40|87319.6|87294.6|87318.6|87293.6|87324.7|87299.7|87316.8|87291.8|57
1632901010000|2021-09-29 07:36:50|87318.9|87293.9|87351.5|87326.5|87369.4|87328.3|87318.2|87293.2|55
1632901020000|2021-09-29 07:37:00|87351.8|87326.8|87368.1|87318.1|87369.8|87332.1|87351.3|87316.7|64
1632901030000|2021-09-29 07:37:10|87367.7|87317.7|87367.8|87317.8|87371.6|87333.7|87355.8|87315.9|56
1632901040000|2021-09-29 07:37:20|87366.8|87316.8|87364.2|87314.2|87369|87328.7|87350.6|87313|54
1632901050000|2021-09-29 07:37:30|87360.4|87310.4|87340.1|87315.1|87364.6|87315.6|87333.3|87297.6|56
1632901060000|2021-09-29 07:37:40|87340.8|87315.8|87354.6|87304.6|87356.3|87317|87340.6|87302|37
1632901070000|2021-09-29 07:37:50|87354.5|87304.5|87352|87302|87355.1|87305.1|87349.2|87299.2|58
1632901080000|2021-09-29 07:38:00|87352.2|87302.2|87350.3|87300.3|87354.5|87304.5|87348.3|87298.3|48
1632901090000|2021-09-29 07:38:10|87350.4|87300.4|87351.4|87301.4|87354.4|87316.3|87340.4|87300|54
1632901100000|2021-09-29 07:38:20|87351.9|87301.9|87344.8|87294.8|87351.9|87301.9|87343.7|87293.7|44
1632901110000|2021-09-29 07:38:30|87345.3|87295.3|87338.7|87288.7|87345.3|87295.3|87337.4|87287.4|45
1632901120000|2021-09-29 07:38:40|87338.9|87288.9|87336.2|87286.2|87339.2|87289.2|87334.4|87284.4|44
1632901130000|2021-09-29 07:38:50|87335.5|87285.5|87336.9|87286.9|87338.7|87288.7|87335.3|87285.3|39
1632901140000|2021-09-29 07:39:00|87335.9|87285.9|87332.9|87282.9|87335.9|87299.1|87322.7|87280.5|54
1632901150000|2021-09-29 07:39:10|87333.8|87283.8|87333.6|87283.6|87333.8|87283.8|87330.2|87280.2|54
1632901160000|2021-09-29 07:39:20|87334.6|87284.6|87335.3|87285.3|87335.6|87285.6|87328.9|87278.9|53
1632901170000|2021-09-29 07:39:30|87334.9|87284.9|87327.8|87277.8|87335.7|87285.7|87326.6|87276.6|55
1632901180000|2021-09-29 07:39:40|87328.2|87278.2|87330.3|87280.3|87331.1|87289.1|87313.9|87274.7|44
1632901190000|2021-09-29 07:39:50|87330.4|87280.4|87325.2|87275.2|87330.7|87288.5|87313.5|87274.9|46
1632901200000|2021-09-29 07:40:00|87324.7|87274.7|87320.1|87270.1|87324.9|87274.9|87320.1|87270.1|47
1632901210000|2021-09-29 07:40:10|87319.7|87269.7|87323|87273|87324|87286.3|87310.9|87269.5|56
1632901220000|2021-09-29 07:40:20|87323.4|87273.4|87323.6|87273.6|87325|87275|87322.8|87272.8|33
1632901230000|2021-09-29 07:40:30|87323.2|87273.2|87323.2|87273.2|87326.5|87276.5|87323.2|87273.2|44
1632901240000|2021-09-29 07:40:40|87323.6|87273.6|87320.8|87270.8|87323.6|87273.6|87319.5|87269.5|35
1632901250000|2021-09-29 07:40:50|87321.1|87271.1|87322.6|87272.6|87322.7|87272.7|87321.1|87271.1|25
1632901260000|2021-09-29 07:41:00|87322.3|87272.3|87324.5|87274.5|87327.5|87277.5|87320.7|87270.7|47
1632901270000|2021-09-29 07:41:10|87323.6|87273.6|87351.9|87301.9|87352.2|87302.4|87315.3|87273.6|54
1632901280000|2021-09-29 07:41:20|87351|87301|87357.5|87307.5|87357.5|87307.5|87350.2|87300.2|49
1632901290000|2021-09-29 07:41:30|87357.6|87307.6|87360.5|87310.5|87360.9|87310.9|87357.3|87307.3|44
1632901300000|2021-09-29 07:41:40|87360.9|87310.9|87373|87323|87374.2|87324.2|87358.9|87308.9|52
1632901310000|2021-09-29 07:41:50|87372.7|87322.7|87380|87330|87380.4|87330.4|87371.6|87321.6|56
1632901320000|2021-09-29 07:42:00|87379.9|87329.9|87391.3|87341.3|87393|87343|87379.9|87329.9|56
1632901330000|2021-09-29 07:42:10|87391.4|87341.4|87404.8|87354.8|87405|87355|87390.6|87340.6|59
1632901340000|2021-09-29 07:42:20|87405.1|87355.1|87400.3|87350.3|87405.2|87355.2|87399.8|87349.8|44
1632901350000|2021-09-29 07:42:30|87400.6|87350.6|87408.4|87358.4|87411.4|87361.4|87400.5|87350.5|55
1632901360000|2021-09-29 07:42:40|87408.5|87358.5|87411.3|87361.3|87411.3|87373.4|87396|87356.3|61
1632901370000|2021-09-29 07:42:50|87411|87361|87420.1|87370.1|87424.6|87374.6|87410.8|87360.8|55
1632901380000|2021-09-29 07:43:00|87420.3|87370.3|87418.8|87368.8|87420.3|87370.3|87417|87367|54
1632901390000|2021-09-29 07:43:10|87418.2|87368.2|87414.9|87364.9|87419.7|87369.7|87413.9|87363.9|48
1632901400000|2021-09-29 07:43:20|87413.9|87363.9|87408.3|87358.3|87415.4|87377.5|87394.4|87357.9|55
1632901410000|2021-09-29 07:43:30|87408.7|87358.7|87392.8|87367.8|87408.7|87371.8|87392.4|87358.7|42
1632901420000|2021-09-29 07:43:40|87392.7|87367.7|87411.1|87361.1|87411.7|87374.1|87392.7|87355.5|42
1632901430000|2021-09-29 07:43:50|87399.8|87374.8|87402|87377|87414.7|87380.6|87399.8|87363.1|56
1632901440000|2021-09-29 07:44:00|87404|87379|87405.7|87380.7|87405.7|87380.7|87402.1|87377.1|52
1632901450000|2021-09-29 07:44:10|87405.3|87380.3|87404.8|87379.8|87417.3|87380.6|87402.9|87367.3|36
1632901460000|2021-09-29 07:44:20|87404.2|87379.2|87411.6|87361.6|87411.8|87379.4|87397.2|87360.4|48
1632901470000|2021-09-29 07:44:30|87407.7|87357.7|87403.6|87378.6|87407.7|87378.7|87392.5|87357.7|51
1632901480000|2021-09-29 07:44:40|87403.5|87378.5|87401.9|87376.9|87404.1|87379.1|87401.2|87376.2|52
1632901490000|2021-09-29 07:44:50|87398.4|87373.4|87397.2|87372.2|87412|87373.7|87396.1|87360.3|40
1632901500000|2021-09-29 07:45:00|87396.9|87371.9|87400.3|87375.3|87401.3|87376.3|87394.9|87369.9|53
1632901510000|2021-09-29 07:45:10|87400.2|87375.2|87406.6|87381.6|87407.4|87382.4|87399.6|87374.6|44
1632901520000|2021-09-29 07:45:20|87406.4|87381.4|87407.6|87382.6|87419.1|87386.1|87406.3|87369.1|50
1632901530000|2021-09-29 07:45:30|87409.1|87384.1|87407.3|87382.3|87409.4|87384.4|87406.6|87381.6|46
1632901540000|2021-09-29 07:45:40|87407.4|87382.4|87406.5|87381.5|87407.4|87382.4|87405.2|87380.2|38
1632901550000|2021-09-29 07:45:50|87406.6|87381.6|87409.1|87384.1|87410.5|87385.5|87406.3|87381.3|39
1632901560000|2021-09-29 07:46:00|87409.8|87384.8|87411.3|87386.3|87412.3|87387.3|87409.2|87384.2|48
1632901570000|2021-09-29 07:46:10|87410.5|87385.5|87409.9|87384.9|87411.3|87386.3|87408.1|87383.1|55
1632901580000|2021-09-29 07:46:20|87409.7|87384.7|87411.2|87386.2|87411.4|87386.4|87409.6|87384.6|34
1632901590000|2021-09-29 07:46:30|87411.4|87386.4|87421.2|87396.2|87422.1|87397.1|87410.1|87385.1|48
1632901600000|2021-09-29 07:46:40|87422.8|87397.8|87425.9|87400.9|87439.2|87401.4|87422.8|87387.3|44
1632901610000|2021-09-29 07:46:50|87425.6|87400.6|87423.5|87398.5|87436.1|87401.9|87423|87385.8|47
1632901620000|2021-09-29 07:47:00|87423.1|87398.1|87456.1|87406.1|87456.1|87419.5|87423|87398|49
1632901630000|2021-09-29 07:47:10|87455.3|87405.3|87457.7|87407.7|87460.4|87420.5|87444|87405.3|55
1632901640000|2021-09-29 07:47:20|87457.5|87407.5|87451.4|87401.4|87457.5|87415|87435.2|87397.9|53
1632901650000|2021-09-29 07:47:30|87452.9|87402.9|87450.4|87400.4|87452.9|87415.6|87435.3|87397.5|64
1632901660000|2021-09-29 07:47:40|87451.4|87401.4|87444|87394|87451.4|87412|87430.5|87392.1|53
1632901670000|2021-09-29 07:47:50|87443.5|87393.5|87450.4|87400.4|87452|87411.9|87436.9|87393.5|52
1632901680000|2021-09-29 07:48:00|87450.2|87400.2|87481.6|87431.6|87481.7|87431.7|87446|87400.2|61
1632901690000|2021-09-29 07:48:10|87481.3|87431.3|87486.7|87436.7|87488|87445.6|87469.8|87430.3|49
1632901700000|2021-09-29 07:48:20|87486.4|87436.4|87486.5|87436.5|87488.8|87438.8|87483.7|87433.7|58
1632901710000|2021-09-29 07:48:30|87487|87437|87489.2|87439.2|87489.9|87439.9|87487|87437|51
1632901720000|2021-09-29 07:48:40|87488.4|87438.4|87481.8|87431.8|87489.3|87444|87469|87429.6|42
1632901730000|2021-09-29 07:48:50|87481.5|87431.5|87454|87404|87481.5|87431.9|87444.1|87402.8|62
1632901740000|2021-09-29 07:49:00|87453.7|87403.7|87446|87396|87454.2|87412|87437|87396|64
1632901750000|2021-09-29 07:49:10|87446.1|87396.1|87464.7|87414.7|87464.7|87426.3|87438.6|87395.7|57
1632901760000|2021-09-29 07:49:20|87448.6|87423.6|87459.6|87409.6|87460.6|87423.6|87437.4|87404.9|52
1632901770000|2021-09-29 07:49:30|87459.5|87409.5|87447.1|87422.1|87460.3|87422.2|87444|87408|39
1632901780000|2021-09-29 07:49:40|87446.9|87421.9|87478.7|87428.7|87478.7|87440.7|87446.9|87411.9|62
1632901790000|2021-09-29 07:49:50|87479|87429|87484.8|87434.8|87484.8|87434.8|87478.8|87428.8|51
1632901800000|2021-09-29 07:50:00|87484.9|87434.9|87497.3|87447.3|87498.3|87458.4|87477|87434.6|41
1632901810000|2021-09-29 07:50:10|87497.5|87447.5|87503.8|87453.8|87505.6|87461.9|87486.9|87445.8|52
1632901820000|2021-09-29 07:50:20|87503.7|87453.7|87483.1|87458.1|87503.7|87458.6|87483.1|87447.5|39
1632901830000|2021-09-29 07:50:30|87483.7|87458.7|87498.6|87448.6|87499.2|87459.3|87482.9|87445.7|56
1632901840000|2021-09-29 07:50:40|87498.8|87448.8|87496.9|87446.9|87499.1|87462.5|87483.5|87446.6|40
1632901850000|2021-09-29 07:50:50|87496.6|87446.6|87496.1|87446.1|87496.9|87446.9|87495.4|87445.4|31
1632901860000|2021-09-29 07:51:00|87495.9|87445.9|87477.4|87452.4|87495.9|87457.4|87475.9|87442.8|48
1632901870000|2021-09-29 07:51:10|87477.2|87452.2|87474.6|87449.6|87479.2|87454.2|87474.2|87449.2|41
1632901880000|2021-09-29 07:51:20|87475|87450|87478.5|87453.5|87479.8|87454.8|87474.8|87449.8|54
1632901890000|2021-09-29 07:51:30|87478.6|87453.6|87477.7|87452.7|87479.1|87454.1|87477.2|87452.2|37
1632901900000|2021-09-29 07:51:40|87477.8|87452.8|87473.7|87448.7|87479|87454|87473.2|87448.2|34
1632901910000|2021-09-29 07:51:50|87473.8|87448.8|87478.1|87453.1|87489.7|87453.7|87473.8|87439.7|41
1632901920000|2021-09-29 07:52:00|87478.3|87453.3|87477.1|87452.1|87480|87455|87476.1|87451.1|45
1632901930000|2021-09-29 07:52:10|87477.2|87452.2|87493.5|87443.5|87494.1|87457.6|87476.5|87441.5|46
1632901940000|2021-09-29 07:52:20|87495.1|87445.1|87484.2|87459.2|87496.9|87461.5|87483.6|87445.1|36
1632901950000|2021-09-29 07:52:30|87484.8|87459.8|87506.8|87456.8|87508.9|87470.7|87484.5|87452.3|64
1632901960000|2021-09-29 07:52:40|87506.7|87456.7|87500.5|87475.5|87510.8|87475.5|87500.5|87456.3|50
1632901970000|2021-09-29 07:52:50|87512.7|87462.7|87519.3|87469.3|87523.3|87486.2|87502.3|87462.7|64
1632901980000|2021-09-29 07:53:00|87517.8|87467.8|87514.8|87464.8|87519.2|87469.2|87512.4|87462.4|65
1632901990000|2021-09-29 07:53:10|87515.6|87465.6|87496.6|87471.6|87518.3|87482.3|87494.8|87458.2|55
1632902000000|2021-09-29 07:53:20|87497.2|87472.2|87494|87469|87507.3|87472.2|87492.3|87454.8|62
1632902010000|2021-09-29 07:53:30|87494.3|87469.3|87498.1|87473.1|87499.4|87474.4|87494|87469|50
1632902020000|2021-09-29 07:53:40|87498|87473|87499.1|87474.1|87517.2|87488.3|87498|87461.5|65
1632902030000|2021-09-29 07:53:50|87499.8|87474.8|87498.7|87473.7|87501.2|87476.2|87498.1|87473.1|44
1632902040000|2021-09-29 07:54:00|87499.5|87474.5|87489|87464|87507.4|87474.6|87488.1|87453.8|62
1632902050000|2021-09-29 07:54:10|87488.9|87463.9|87486.3|87461.3|87490.7|87465.7|87485.8|87460.8|43
1632902060000|2021-09-29 07:54:20|87486.4|87461.4|87498.8|87448.8|87499.3|87463.1|87484.9|87448.4|46
1632902070000|2021-09-29 07:54:30|87499.1|87449.1|87488.7|87463.7|87501.7|87465.1|87486.7|87448.2|38
1632902080000|2021-09-29 07:54:40|87488.5|87463.5|87485.9|87460.9|87500|87463.5|87484.9|87448.9|40
1632902090000|2021-09-29 07:54:50|87486.7|87461.7|87501.7|87451.7|87502.5|87466.8|87485.6|87450.7|50
1632902100000|2021-09-29 07:55:00|87502.4|87452.4|87492.5|87467.5|87506.2|87469|87492|87452.4|52
1632902110000|2021-09-29 07:55:10|87492.7|87467.7|87487.7|87462.7|87503.6|87467.7|87487.7|87451.3|36
1632902120000|2021-09-29 07:55:20|87487.8|87462.8|87481.6|87456.6|87488.9|87463.9|87481.4|87456.4|51
1632902130000|2021-09-29 07:55:30|87482.3|87457.3|87493.6|87443.6|87495.6|87457.3|87482.1|87443.4|40
1632902140000|2021-09-29 07:55:40|87494.1|87444.1|87474.2|87449.2|87494.1|87456|87470.8|87435.9|52
1632902150000|2021-09-29 07:55:50|87474.3|87449.3|87474.1|87449.1|87474.3|87449.3|87471|87446|44
1632902160000|2021-09-29 07:56:00|87474.2|87449.2|87478.6|87453.6|87479.8|87454.8|87473.8|87448.8|42
1632902170000|2021-09-29 07:56:10|87478.8|87453.8|87497.3|87447.3|87497.7|87461|87477.4|87443.3|51
1632902180000|2021-09-29 07:56:20|87497.5|87447.5|87503.2|87453.2|87503.6|87461.5|87485.3|87447.2|52
1632902190000|2021-09-29 07:56:30|87504|87454|87493.3|87443.3|87509.1|87476.6|87493.3|87443.3|59
1632902200000|2021-09-29 07:56:40|87493.5|87443.5|87496.3|87446.3|87497.5|87465|87483.8|87442.8|55
1632902210000|2021-09-29 07:56:50|87496.4|87446.4|87496.7|87446.7|87496.7|87446.7|87495.7|87445.7|32
1632902220000|2021-09-29 07:57:00|87496.3|87446.3|87512.7|87462.7|87516.1|87475.5|87492.8|87446.2|57
1632902230000|2021-09-29 07:57:10|87512.9|87462.9|87511.2|87461.2|87512.9|87462.9|87508.5|87458.5|36
1632902240000|2021-09-29 07:57:20|87511.1|87461.1|87490.8|87440.8|87511.6|87461.6|87490.4|87440.4|41
1632902250000|2021-09-29 07:57:30|87491|87441|87481.8|87431.8|87491|87441.6|87466.6|87424.9|54
1632902260000|2021-09-29 07:57:40|87481.5|87431.5|87475.7|87425.7|87482.4|87440|87457.1|87418.3|58
1632902270000|2021-09-29 07:57:50|87475.6|87425.6|87477.9|87427.9|87478.4|87428.4|87475.1|87425.1|47
1632902280000|2021-09-29 07:58:00|87476.7|87426.7|87478.5|87428.5|87479.1|87429.1|87476.7|87426.7|38
1632902290000|2021-09-29 07:58:10|87478.8|87428.8|87483.5|87433.5|87485.6|87435.6|87477.1|87427.1|49
1632902300000|2021-09-29 07:58:20|87485.7|87435.7|87479.7|87429.7|87485.7|87435.7|87479.5|87429.5|48
1632902310000|2021-09-29 07:58:30|87479.5|87429.5|87483|87433|87485.7|87435.7|87479.5|87429.5|49
1632902320000|2021-09-29 07:58:40|87483.7|87433.7|87478.3|87428.3|87484.5|87434.5|87476.8|87426.8|62
1632902330000|2021-09-29 07:58:50|87477.9|87427.9|87482|87432|87484.4|87434.4|87477.7|87427.7|57
1632902340000|2021-09-29 07:59:00|87481.5|87431.5|87481.8|87431.8|87482.6|87432.6|87480.6|87430.6|48
1632902350000|2021-09-29 07:59:10|87481.4|87431.4|87487.7|87437.7|87488|87438|87480|87430|47
1632902360000|2021-09-29 07:59:20|87486.3|87436.3|87482.2|87432.2|87487.7|87437.7|87480.5|87430.5|50
1632902370000|2021-09-29 07:59:30|87480.9|87430.9|87480.9|87430.9|87482.6|87432.6|87480.4|87430.4|44
1632902380000|2021-09-29 07:59:40|87481.2|87431.2|87489.3|87439.3|87490.7|87440.7|87480.8|87430.8|56
1632902390000|2021-09-29 07:59:50|87489.5|87439.5|87494.2|87444.2|87495.3|87445.3|87489.4|87439.4|50
1632902400000|2021-09-29 08:00:00|87494|87444|87471.9|87421.9|87494|87444|87459.3|87419.8|68
1632902410000|2021-09-29 08:00:10|87472.3|87422.3|87467.9|87417.9|87472.3|87422.3|87467.5|87417.5|46
1632902420000|2021-09-29 08:00:20|87456.6|87431.6|87463.7|87413.7|87469|87432.3|87456.1|87411.6|53
1632902430000|2021-09-29 08:00:30|87463.4|87413.4|87463.1|87413.1|87467.1|87425.2|87442.1|87409.6|60
1632902440000|2021-09-29 08:00:40|87463.5|87413.5|87467.7|87417.7|87469.1|87429.6|87448.3|87409.8|59
1632902450000|2021-09-29 08:00:50|87469.8|87419.8|87466.6|87416.6|87472|87422|87466.5|87416.5|49
1632902460000|2021-09-29 08:01:00|87467|87417|87462.5|87412.5|87474.3|87435.3|87451.6|87412.3|66
1632902470000|2021-09-29 08:01:10|87449.9|87424.9|87465.3|87415.3|87465.3|87425.2|87446.2|87409.4|58
1632902480000|2021-09-29 08:01:20|87465.5|87415.5|87459.6|87409.6|87465.5|87428.1|87447.7|87409.6|48
1632902490000|2021-09-29 08:01:30|87459.9|87409.9|87441.9|87416.9|87460|87418.4|87440.4|87404.5|59
1632902500000|2021-09-29 08:01:40|87441.8|87416.8|87440|87415|87442.8|87417.8|87437.2|87412.2|47
1632902510000|2021-09-29 08:01:50|87440.9|87415.9|87433.8|87408.8|87441.3|87416.3|87432.4|87407.4|54
1632902520000|2021-09-29 08:02:00|87433.6|87408.6|87437.1|87412.1|87447.8|87414.2|87431|87397.8|64
1632902530000|2021-09-29 08:02:10|87437.2|87412.2|87443.6|87418.6|87454.3|87418.6|87433.5|87400|58
1632902540000|2021-09-29 08:02:20|87439.9|87414.9|87436.8|87411.8|87452.3|87416.1|87433.4|87396.6|56
1632902550000|2021-09-29 08:02:30|87437.7|87412.7|87437.2|87412.2|87438.7|87413.7|87437.1|87412.1|46
1632902560000|2021-09-29 08:02:40|87437.5|87412.5|87425|87400|87446.6|87414.5|87419.3|87394.3|53
1632902570000|2021-09-29 08:02:50|87424.2|87399.2|87421.7|87396.7|87438.2|87400.1|87420.6|87382.7|55
1632902580000|2021-09-29 08:03:00|87421.8|87396.8|87432.2|87407.2|87432.6|87407.6|87421|87396|61
1632902590000|2021-09-29 08:03:10|87430.3|87405.3|87439.6|87414.6|87450.9|87415.8|87430.2|87400.9|60
1632902600000|2021-09-29 08:03:20|87439.8|87414.8|87448.2|87423.2|87458.1|87427.8|87438.8|87407.6|48
1632902610000|2021-09-29 08:03:30|87448.3|87423.3|87452|87427|87452.2|87427.2|87447.7|87422.7|43
1632902620000|2021-09-29 08:03:40|87452.4|87427.4|87483|87433|87483.8|87446.3|87451.7|87426.7|52
1632902630000|2021-09-29 08:03:50|87482.9|87432.9|87462.6|87437.6|87482.9|87440.7|87462.1|87427.5|54
1632902640000|2021-09-29 08:04:00|87462.1|87437.1|87469.5|87419.5|87470.8|87437.8|87455.7|87418.1|57
1632902650000|2021-09-29 08:04:10|87469.6|87419.6|87458.2|87433.2|87474.2|87435.2|87455.8|87418.8|48
1632902660000|2021-09-29 08:04:20|87458.6|87433.6|87474.6|87424.6|87475|87437.7|87458.2|87422.4|44
1632902670000|2021-09-29 08:04:30|87474.4|87424.4|87477.5|87427.5|87479.7|87437.6|87456.9|87423.7|42
1632902680000|2021-09-29 08:04:40|87477.7|87427.7|87477.8|87427.8|87478.1|87428.1|87472.4|87422.4|46
1632902690000|2021-09-29 08:04:50|87477.9|87427.9|87463.7|87438.7|87485.5|87448.3|87463.7|87426.2|55
1632902700000|2021-09-29 08:05:00|87463.9|87438.9|87471.7|87421.7|87490|87450.8|87461.1|87421.4|67
1632902710000|2021-09-29 08:05:10|87472.2|87422.2|87478.6|87428.6|87479.2|87429.2|87471.2|87421.2|56
1632902720000|2021-09-29 08:05:20|87477.9|87427.9|87466|87441|87478.2|87441|87463.9|87425|45
1632902730000|2021-09-29 08:05:30|87466.7|87441.7|87483.2|87433.2|87483.2|87446.6|87465|87430.7|52
1632902740000|2021-09-29 08:05:40|87483.4|87433.4|87483.9|87433.9|87484.7|87434.7|87482.8|87432.8|35
1632902750000|2021-09-29 08:05:50|87483.8|87433.8|87496|87471|87496|87471|87474.5|87433.8|50
1632902760000|2021-09-29 08:06:00|87495.4|87470.4|87499|87449|87502.1|87470.4|87488.6|87448.5|48
1632902770000|2021-09-29 08:06:10|87499.1|87449.1|87490.2|87440.2|87499.1|87460.4|87476.1|87438.8|50
1632902780000|2021-09-29 08:06:20|87489.3|87439.3|87470.2|87420.2|87490|87448.7|87455.8|87419.7|69
1632902790000|2021-09-29 08:06:30|87470|87420|87461.7|87436.7|87474.9|87437.1|87457.4|87419.7|63
1632902800000|2021-09-29 08:06:40|87461.4|87436.4|87460.7|87435.7|87474.9|87436.4|87459.8|87423.9|35
1632902810000|2021-09-29 08:06:50|87460.5|87435.5|87447.6|87422.6|87470.2|87435.6|87446.6|87415.9|55
1632902820000|2021-09-29 08:07:00|87447.5|87422.5|87460.2|87410.2|87460.2|87426.9|87446.7|87409.8|45
1632902830000|2021-09-29 08:07:10|87458.9|87408.9|87444.5|87419.5|87460.3|87419.5|87443.1|87406.6|58
1632902840000|2021-09-29 08:07:20|87444.8|87419.8|87444.9|87419.9|87446|87421|87441.8|87416.8|55
1632902850000|2021-09-29 08:07:30|87444.5|87419.5|87460.8|87435.8|87477.4|87437.7|87444.5|87419.5|57
1632902860000|2021-09-29 08:07:40|87460.3|87435.3|87461.1|87436.1|87477.8|87440.3|87459.5|87426.7|58
1632902870000|2021-09-29 08:07:50|87461.6|87436.6|87462.9|87437.9|87472.1|87438|87456.9|87421.9|54
1632902880000|2021-09-29 08:08:00|87461.8|87436.8|87446.2|87421.2|87470.3|87438.2|87443.8|87404.2|56
1632902890000|2021-09-29 08:08:10|87445.3|87420.3|87443.7|87418.7|87446.6|87421.6|87443|87418|43
1632902900000|2021-09-29 08:08:20|87443.8|87418.8|87439.5|87414.5|87454.5|87419|87439|87400.3|53
1632902910000|2021-09-29 08:08:30|87439.3|87414.3|87428.3|87403.3|87441.6|87415.7|87422|87384.7|50
1632902920000|2021-09-29 08:08:40|87429.2|87404.2|87428.8|87403.8|87444.5|87406.1|87426.9|87393.5|44
1632902930000|2021-09-29 08:08:50|87428.7|87403.7|87424.8|87399.8|87428.7|87403.7|87422.9|87397.9|48
1632902940000|2021-09-29 08:09:00|87424.9|87399.9|87427.1|87402.1|87438.9|87403.5|87424.6|87386.5|52
1632902950000|2021-09-29 08:09:10|87427|87402|87411.7|87361.7|87427.9|87402.9|87399.8|87360.9|61
1632902960000|2021-09-29 08:09:20|87412.9|87362.9|87409.5|87384.5|87418.6|87384.5|87408.3|87360.9|54
1632902970000|2021-09-29 08:09:30|87422.6|87372.6|87406.9|87381.9|87422.7|87385.4|87405.4|87372.5|40
1632902980000|2021-09-29 08:09:40|87410|87385|87435.4|87410.4|87447.8|87410.4|87410|87374.8|59
1632902990000|2021-09-29 08:09:50|87435.3|87410.3|87443.1|87418.1|87453.8|87418.1|87435.2|87402|44
1632903000000|2021-09-29 08:10:00|87455.8|87405.8|87453.5|87403.5|87457.5|87419.8|87440.9|87403.4|51
1632903010000|2021-09-29 08:10:10|87453.3|87403.3|87450.3|87400.3|87453.9|87414.9|87437.7|87400.3|35
1632903020000|2021-09-29 08:10:20|87450.5|87400.5|87451.5|87401.5|87452.1|87402.1|87450.5|87400.5|33
1632903030000|2021-09-29 08:10:30|87451.7|87401.7|87448.4|87398.4|87452.7|87402.7|87446.9|87396.9|26
1632903040000|2021-09-29 08:10:40|87447|87397|87448.2|87398.2|87453.1|87403.1|87447|87397|49
1632903050000|2021-09-29 08:10:50|87448.4|87398.4|87448.1|87398.1|87448.7|87410.6|87434.8|87394.5|52
1632903060000|2021-09-29 08:11:00|87448.3|87398.3|87444.7|87394.7|87448.3|87398.3|87443.9|87393.9|39
1632903070000|2021-09-29 08:11:10|87444.4|87394.4|87431.7|87406.7|87448.5|87408.2|87431.7|87393.6|35
1632903080000|2021-09-29 08:11:20|87432|87407|87433.6|87408.6|87446.2|87409.3|87431.7|87393.1|44
1632903090000|2021-09-29 08:11:30|87434|87409|87453.5|87403.5|87454.3|87417.4|87432|87403.5|44
1632903100000|2021-09-29 08:11:40|87452.9|87402.9|87458.7|87408.7|87461.3|87420.9|87443.2|87402.9|37
1632903110000|2021-09-29 08:11:50|87458.9|87408.9|87445.3|87420.3|87461.6|87422.6|87445.2|87408.1|43
1632903120000|2021-09-29 08:12:00|87447.8|87422.8|87471.2|87421.2|87472.2|87436.1|87446.7|87414.5|57
1632903130000|2021-09-29 08:12:10|87455.7|87430.7|87445.9|87420.9|87472|87434.9|87444.2|87419.2|57
1632903140000|2021-09-29 08:12:20|87446|87421|87446.6|87421.6|87446.8|87421.8|87444.7|87419.7|33
1632903150000|2021-09-29 08:12:30|87446.8|87421.8|87449.7|87424.7|87463|87425.3|87445.3|87411.3|42
1632903160000|2021-09-29 08:12:40|87449.8|87424.8|87448|87423|87461.4|87428|87446|87408.6|46
1632903170000|2021-09-29 08:12:50|87446|87421|87443.8|87418.8|87456.5|87423.3|87443.5|87405.6|45
1632903180000|2021-09-29 08:13:00|87443.2|87418.2|87443.7|87418.7|87443.8|87418.8|87441.4|87416.4|29
1632903190000|2021-09-29 08:13:10|87443.8|87418.8|87444.7|87419.7|87446.2|87421.2|87442.5|87417.5|38
1632903200000|2021-09-29 08:13:20|87444.8|87419.8|87440.3|87415.3|87453.9|87419.8|87439.5|87403.9|28
1632903210000|2021-09-29 08:13:30|87440|87415|87445.4|87420.4|87445.7|87420.7|87440|87415|36
1632903220000|2021-09-29 08:13:40|87445.6|87420.6|87448.2|87423.2|87455.7|87430.7|87443.9|87418.9|46
1632903230000|2021-09-29 08:13:50|87449.5|87424.5|87451.8|87426.8|87452.2|87427.2|87447|87422|42
1632903240000|2021-09-29 08:14:00|87451.9|87426.9|87452.8|87427.8|87452.9|87427.9|87451.4|87426.4|33
1632903250000|2021-09-29 08:14:10|87452.9|87427.9|87451.8|87426.8|87465.1|87428.9|87451.5|87414|39
1632903260000|2021-09-29 08:14:20|87451.9|87426.9|87451.9|87426.9|87467.6|87429.6|87450.3|87417.5|37
1632903270000|2021-09-29 08:14:30|87452|87427|87451.2|87426.2|87453.6|87428.6|87448.1|87423.1|55
1632903280000|2021-09-29 08:14:40|87452.2|87427.2|87458.2|87433.2|87472.3|87433.5|87451.4|87417.7|58
1632903290000|2021-09-29 08:14:50|87457.6|87432.6|87459.8|87434.8|87460.2|87435.2|87457.4|87432.4|31
1632903300000|2021-09-29 08:15:00|87459.6|87434.6|87462.8|87437.8|87463.4|87438.4|87459.5|87434.5|43
1632903310000|2021-09-29 08:15:10|87462.7|87437.7|87463.8|87438.8|87464.1|87439.1|87462.5|87437.5|24
1632903320000|2021-09-29 08:15:20|87463.9|87438.9|87465|87440|87465.4|87440.4|87463.8|87438.8|17
1632903330000|2021-09-29 08:15:30|87465.1|87440.1|87471.4|87446.4|87483.3|87446.9|87465|87432.6|36
1632903340000|2021-09-29 08:15:40|87471.7|87446.7|87463.8|87438.8|87477.7|87446.8|87463.5|87426.5|42
1632903350000|2021-09-29 08:15:50|87464.1|87439.1|87456.8|87431.8|87464.1|87439.1|87456.2|87431.2|42
1632903360000|2021-09-29 08:16:00|87457|87432|87460|87435|87460|87435|87456.6|87431.6|35
1632903370000|2021-09-29 08:16:10|87460.1|87435.1|87458.9|87433.9|87460.2|87435.2|87458.9|87433.9|17
1632903380000|2021-09-29 08:16:20|87458.8|87433.8|87458.8|87433.8|87459.3|87434.3|87458.4|87433.4|23
1632903390000|2021-09-29 08:16:30|87458.6|87433.6|87459.3|87434.3|87459.7|87434.7|87455.4|87430.4|26
1632903400000|2021-09-29 08:16:40|87459.6|87434.6|87469.4|87444.4|87480.7|87446.5|87459.3|87425.8|53
1632903410000|2021-09-29 08:16:50|87470.1|87445.1|87466.1|87441.1|87470.1|87445.1|87463.9|87438.9|47
1632903420000|2021-09-29 08:17:00|87466.3|87441.3|87459.4|87434.4|87474.6|87441.6|87459.4|87422.6|54
1632903430000|2021-09-29 08:17:10|87459.6|87434.6|87457.3|87432.3|87459.6|87434.6|87454.7|87429.7|32
1632903440000|2021-09-29 08:17:20|87457.1|87432.1|87450.6|87425.6|87457.1|87432.1|87449.8|87424.8|56
1632903450000|2021-09-29 08:17:30|87451.2|87426.2|87456.8|87431.8|87457.3|87432.3|87451.2|87426.2|44
1632903460000|2021-09-29 08:17:40|87457.1|87432.1|87450.9|87425.9|87457.6|87432.6|87450.4|87425.4|50
1632903470000|2021-09-29 08:17:50|87450.7|87425.7|87452.9|87427.9|87454.2|87429.2|87450.1|87425.1|38
1632903480000|2021-09-29 08:18:00|87452.8|87427.8|87459.4|87434.4|87460.1|87435.1|87451.2|87426.2|54
1632903490000|2021-09-29 08:18:10|87460|87435|87461.9|87436.9|87467.9|87442.9|87458.6|87433.6|63
1632903500000|2021-09-29 08:18:20|87462|87437|87456.4|87431.4|87464.9|87439.9|87456.4|87431.4|56
1632903510000|2021-09-29 08:18:30|87456.5|87431.5|87466.6|87441.6|87466.9|87441.9|87455.1|87430.1|53
1632903520000|2021-09-29 08:18:40|87467.8|87442.8|87467.7|87442.7|87479.3|87442.8|87456.1|87427.9|53
1632903530000|2021-09-29 08:18:50|87468.3|87443.3|87453.8|87428.8|87472.4|87447.4|87450.4|87425.4|62
1632903540000|2021-09-29 08:19:00|87453.1|87428.1|87464.9|87414.9|87465|87430.4|87449|87412.9|55
1632903550000|2021-09-29 08:19:10|87463.6|87413.6|87448.8|87423.8|87463.6|87430.5|87448.3|87413.6|47
1632903560000|2021-09-29 08:19:20|87448.3|87423.3|87446.9|87421.9|87450|87425|87445.4|87420.4|48
1632903570000|2021-09-29 08:19:30|87447.3|87422.3|87464.8|87414.8|87465.5|87427.8|87446.9|87414.1|49
1632903580000|2021-09-29 08:19:40|87465|87415|87458.2|87433.2|87470.2|87433.4|87452.8|87415|41
1632903590000|2021-09-29 08:19:50|87457.7|87432.7|87466.4|87441.4|87473.2|87441.4|87455.7|87423.2|42
1632903600000|2021-09-29 08:20:00|87465.6|87440.6|87474.1|87449.1|87486.5|87451|87465.6|87434.7|47
1632903610000|2021-09-29 08:20:10|87474.2|87449.2|87481.7|87431.7|87482|87450.3|87468.3|87431.7|42
1632903620000|2021-09-29 08:20:20|87482|87432|87489.9|87439.9|87490.2|87452.3|87476.2|87430.9|54
1632903630000|2021-09-29 08:20:30|87490.9|87440.9|87491.8|87441.8|87492.2|87442.2|87489.8|87439.8|36
1632903640000|2021-09-29 08:20:40|87491.7|87441.7|87492.4|87442.4|87492.6|87442.6|87490.4|87440.4|28
1632903650000|2021-09-29 08:20:50|87492.2|87442.2|87482.4|87457.4|87496.1|87457.7|87482.4|87441.1|45
1632903660000|2021-09-29 08:21:00|87481.6|87456.6|87497.5|87447.5|87499|87458.4|87481.4|87446|49
1632903670000|2021-09-29 08:21:10|87498.7|87448.7|87495.9|87445.9|87502.8|87463.6|87488.3|87445.7|52
1632903680000|2021-09-29 08:21:20|87495.8|87445.8|87473.3|87448.3|87495.8|87456.4|87473.2|87440.2|44
1632903690000|2021-09-29 08:21:30|87473|87448|87468.5|87443.5|87481.5|87449|87467.8|87427.7|51
1632903700000|2021-09-29 08:21:40|87469|87444|87473.2|87448.2|87473.8|87448.8|87468.2|87443.2|30
1632903710000|2021-09-29 08:21:50|87474.1|87449.1|87477.5|87427.5|87481.7|87450.4|87461.7|87426.2|51
1632903720000|2021-09-29 08:22:00|87477.7|87427.7|87474.5|87424.5|87478.7|87436.7|87460.7|87423.9|38
1632903730000|2021-09-29 08:22:10|87474.1|87424.1|87471|87421|87474.7|87433.9|87457.5|87420.1|46
1632903740000|2021-09-29 08:22:20|87471.1|87421.1|87467|87417|87471.6|87430.2|87454.4|87416.3|46
1632903750000|2021-09-29 08:22:30|87467.6|87417.6|87464.5|87414.5|87468.1|87418.1|87463.1|87413.1|45
1632903760000|2021-09-29 08:22:40|87464.7|87414.7|87469.7|87419.7|87469.7|87419.7|87462.5|87412.5|44
1632903770000|2021-09-29 08:22:50|87470|87420|87452|87427|87470.1|87428.4|87450.8|87414.3|48
1632903780000|2021-09-29 08:23:00|87451.5|87426.5|87459.9|87434.9|87471|87434.9|87451.4|87414.7|44
1632903790000|2021-09-29 08:23:10|87460.3|87435.3|87462.1|87437.1|87463.6|87438.6|87457.8|87432.8|45
1632903800000|2021-09-29 08:23:20|87462.4|87437.4|87460.1|87435.1|87465|87440|87459|87434|50
1632903810000|2021-09-29 08:23:30|87459.6|87434.6|87464.8|87439.8|87466.4|87441.4|87459.6|87434.6|49
1632903820000|2021-09-29 08:23:40|87465|87440|87466.8|87441.8|87467.5|87442.5|87463.4|87438.4|42
1632903830000|2021-09-29 08:23:50|87466.4|87441.4|87462.8|87437.8|87466.9|87441.9|87462.6|87437.6|39
1632903840000|2021-09-29 08:24:00|87463.3|87438.3|87461.8|87436.8|87472.3|87438.3|87458.5|87421.8|53
1632903850000|2021-09-29 08:24:10|87461.4|87436.4|87455.5|87430.5|87467.5|87436.8|87452.2|87414.7|51
1632903860000|2021-09-29 08:24:20|87455.6|87430.6|87450.2|87425.2|87467.7|87433.8|87450.2|87416.9|52
1632903870000|2021-09-29 08:24:30|87450.5|87425.5|87454.2|87429.2|87469.3|87432.5|87450.3|87418|49
1632903880000|2021-09-29 08:24:40|87454.3|87429.3|87451.1|87426.1|87465.4|87429.3|87450.7|87415.1|41
1632903890000|2021-09-29 08:24:50|87450.8|87425.8|87448.7|87423.7|87452.1|87427.1|87447.9|87422.9|53
1632903900000|2021-09-29 08:25:00|87448.8|87423.8|87435.1|87410.1|87448.8|87423.8|87435.1|87398.3|50
1632903910000|2021-09-29 08:25:10|87435.7|87410.7|87439.1|87414.1|87439.4|87414.4|87435.5|87410.5|49
1632903920000|2021-09-29 08:25:20|87439.6|87414.6|87428.6|87403.6|87451.5|87414.6|87427.7|87393.8|60
1632903930000|2021-09-29 08:25:30|87429|87404|87426.5|87401.5|87429.9|87404.9|87426.3|87401.3|45
1632903940000|2021-09-29 08:25:40|87426.4|87401.4|87418.2|87393.2|87430.8|87401.6|87416.7|87379.4|53
1632903950000|2021-09-29 08:25:50|87418.3|87393.3|87449.8|87424.8|87463.8|87426.4|87418.1|87386.7|62
1632903960000|2021-09-29 08:26:00|87450|87425|87467.8|87417.8|87468.6|87429.8|87448.5|87416.6|56
1632903970000|2021-09-29 08:26:10|87466.3|87416.3|87447.5|87422.5|87466.7|87426|87446.4|87413.1|49
1632903980000|2021-09-29 08:26:20|87447.9|87422.9|87439.3|87414.3|87455.5|87423.8|87438.9|87402.8|54
1632903990000|2021-09-29 08:26:30|87439.6|87414.6|87445|87420|87457|87421.6|87439.1|87406.6|47
1632904000000|2021-09-29 08:26:40|87444.3|87419.3|87445.8|87420.8|87445.8|87420.8|87443.9|87418.9|20
1632904010000|2021-09-29 08:26:50|87445.5|87420.5|87452.9|87427.9|87452.9|87427.9|87444.5|87419.5|38
1632904020000|2021-09-29 08:27:00|87452.1|87427.1|87450.3|87425.3|87452.6|87427.6|87448.5|87423.5|53
1632904030000|2021-09-29 08:27:10|87449.8|87424.8|87440|87415|87462.7|87425.5|87438.8|87411.9|43
1632904040000|2021-09-29 08:27:20|87438.6|87413.6|87437.7|87412.7|87439.5|87414.5|87437.7|87412.7|30
1632904050000|2021-09-29 08:27:30|87437.8|87412.8|87437.9|87412.9|87438.6|87413.6|87437|87412|31
1632904060000|2021-09-29 08:27:40|87437.4|87412.4|87446.4|87396.4|87447.7|87412.7|87433.9|87395.9|39
1632904070000|2021-09-29 08:27:50|87446.3|87396.3|87442.9|87417.9|87450.4|87417.9|87436.8|87396.3|44
1632904080000|2021-09-29 08:28:00|87448.6|87423.6|87447.1|87397.1|87448.6|87423.6|87434.3|87396.9|61
1632904090000|2021-09-29 08:28:10|87447.6|87397.6|87433.9|87408.9|87447.8|87411.9|87433.8|87397.4|54
1632904100000|2021-09-29 08:28:20|87433.7|87408.7|87434.5|87409.5|87447.7|87416.6|87430.9|87395.5|55
1632904110000|2021-09-29 08:28:30|87447.7|87397.7|87447.5|87397.5|87448.1|87410.1|87434.4|87396.6|49
1632904120000|2021-09-29 08:28:40|87447.7|87397.7|87447.8|87397.8|87449|87399|87446.4|87396.4|42
1632904130000|2021-09-29 08:28:50|87447.7|87397.7|87449|87399|87450.2|87412.7|87434.8|87397.5|34
1632904140000|2021-09-29 08:29:00|87448.8|87398.8|87444.8|87394.8|87449.7|87412.2|87431|87394.8|45
1632904150000|2021-09-29 08:29:10|87444.3|87394.3|87431.2|87406.2|87446.9|87408.6|87430.6|87394.3|40
1632904160000|2021-09-29 08:29:20|87431.5|87406.5|87432|87407|87432.7|87407.7|87430.4|87405.4|38
1632904170000|2021-09-29 08:29:30|87431.9|87406.9|87434.3|87409.3|87434.6|87409.6|87431.1|87406.1|36
1632904180000|2021-09-29 08:29:40|87433.9|87408.9|87433.2|87408.2|87434.9|87409.9|87432.4|87407.4|47
1632904190000|2021-09-29 08:29:50|87433.4|87408.4|87431.8|87406.8|87443.3|87409.1|87429.7|87392.4|46
1632904200000|2021-09-29 08:30:00|87431.1|87406.1|87432.6|87407.6|87446.4|87410.6|87429.2|87395.4|52
1632904210000|2021-09-29 08:30:10|87432.7|87407.7|87432.7|87407.7|87433.8|87408.8|87432.4|87407.4|37
1632904220000|2021-09-29 08:30:20|87432.6|87407.6|87438|87413|87438|87413|87432.2|87407.2|43
1632904230000|2021-09-29 08:30:30|87437.5|87412.5|87439.7|87414.7|87441.1|87416.1|87436.6|87411.6|46
1632904240000|2021-09-29 08:30:40|87439.5|87414.5|87439.6|87414.6|87442.6|87417.6|87439|87414|43
1632904250000|2021-09-29 08:30:50|87439.2|87414.2|87438.3|87413.3|87440|87415|87437.4|87412.4|44
1632904260000|2021-09-29 08:31:00|87437.8|87412.8|87459.2|87409.2|87461.7|87420.5|87437|87405|63
1632904270000|2021-09-29 08:31:10|87459|87409|87474.2|87424.2|87476.3|87431.5|87455.6|87408.7|52
1632904280000|2021-09-29 08:31:20|87474.3|87424.3|87480.4|87430.4|87480.8|87430.8|87474.3|87424.3|44
1632904290000|2021-09-29 08:31:30|87480.6|87430.6|87484.5|87434.5|87484.8|87434.8|87480.1|87430.1|50
1632904300000|2021-09-29 08:31:40|87484.8|87434.8|87467.9|87442.9|87485.6|87446.6|87467.1|87434|37
1632904310000|2021-09-29 08:31:50|87467.3|87442.3|87468.4|87443.4|87481.4|87443.6|87467.2|87430.1|37
1632904320000|2021-09-29 08:32:00|87467.9|87442.9|87467.6|87442.6|87479.3|87443|87464.2|87423.3|57
1632904330000|2021-09-29 08:32:10|87468.1|87443.1|87469.7|87444.7|87486.1|87447.8|87466.5|87432.9|48
1632904340000|2021-09-29 08:32:20|87469.6|87444.6|87470.3|87445.3|87481.7|87447.1|87469.2|87431.7|37
1632904350000|2021-09-29 08:32:30|87469.8|87444.8|87474.7|87449.7|87474.7|87449.7|87466.3|87441.3|53
1632904360000|2021-09-29 08:32:40|87474.4|87449.4|87475.2|87450.2|87479.5|87454.5|87474.3|87449.3|50
1632904370000|2021-09-29 08:32:50|87475.3|87450.3|87476.6|87451.6|87478.5|87453.5|87474.1|87449.1|55
1632904380000|2021-09-29 08:33:00|87476.8|87451.8|87469.7|87444.7|87487.2|87453.2|87469.7|87436.3|49
1632904390000|2021-09-29 08:33:10|87470|87445|87467.2|87442.2|87470.4|87445.4|87467|87442|31
1632904400000|2021-09-29 08:33:20|87466.3|87441.3|87466.4|87441.4|87467.4|87442.4|87465.9|87440.9|36
1632904410000|2021-09-29 08:33:30|87465.9|87440.9|87465.1|87440.1|87478.4|87441.3|87464.9|87427.6|37
1632904420000|2021-09-29 08:33:40|87464.9|87439.9|87462|87437|87465.8|87440.8|87460.7|87435.7|38
1632904430000|2021-09-29 08:33:50|87462.1|87437.1|87454.3|87429.3|87473.1|87437.3|87454.1|87423.1|57
1632904440000|2021-09-29 08:34:00|87454.5|87429.5|87452.7|87427.7|87468.1|87430.6|87451.6|87417.1|39
1632904450000|2021-09-29 08:34:10|87452.6|87427.6|87452.9|87427.9|87469.5|87430.7|87452.6|87417.3|44
1632904460000|2021-09-29 08:34:20|87453.1|87428.1|87456.9|87431.9|87456.9|87431.9|87453.1|87428.1|30
1632904470000|2021-09-29 08:34:30|87456.8|87431.8|87457|87432|87470.3|87434.3|87454.8|87420.2|38
1632904480000|2021-09-29 08:34:40|87457.7|87432.7|87455.3|87430.3|87458.1|87433.1|87454.9|87429.9|29
1632904490000|2021-09-29 08:34:50|87454.6|87429.6|87453.2|87428.2|87455.3|87430.3|87452|87427|37
1632904500000|2021-09-29 08:35:00|87452.5|87427.5|87453.9|87428.9|87454|87429|87452.5|87427.5|22
1632904510000|2021-09-29 08:35:10|87454|87429|87453.6|87428.6|87455.1|87430.1|87452.6|87427.6|29
1632904520000|2021-09-29 08:35:20|87453.7|87428.7|87456.9|87431.9|87456.9|87431.9|87453|87428|29
1632904530000|2021-09-29 08:35:30|87456.8|87431.8|87453.7|87428.7|87457.8|87432.8|87452|87427|44
1632904540000|2021-09-29 08:35:40|87453.1|87428.1|87453.5|87428.5|87454.1|87429.1|87450.4|87425.4|32
1632904550000|2021-09-29 08:35:50|87453|87428|87451|87426|87453.9|87428.9|87450.9|87425.9|34
1632904560000|2021-09-29 08:36:00|87451.6|87426.6|87454.6|87429.6|87456.5|87431.5|87450.4|87425.4|41
1632904570000|2021-09-29 08:36:10|87455|87430|87455.3|87430.3|87455.6|87430.6|87454.4|87429.4|26
1632904580000|2021-09-29 08:36:20|87455.2|87430.2|87450.5|87425.5|87455.5|87430.5|87449.3|87424.3|47
1632904590000|2021-09-29 08:36:30|87449|87424|87455|87430|87467.5|87430|87448.2|87411|36
1632904600000|2021-09-29 08:36:40|87454.8|87429.8|87458.3|87433.3|87458.3|87433.3|87454.8|87429.8|52
1632904610000|2021-09-29 08:36:50|87458.2|87433.2|87462.9|87412.9|87463.2|87433.3|87450|87412.4|43
1632904620000|2021-09-29 08:37:00|87459.7|87409.7|87454.6|87404.6|87460.2|87422|87445.7|87404.6|45
1632904630000|2021-09-29 08:37:10|87454.4|87404.4|87453.8|87403.8|87456.5|87419.7|87442.1|87403.7|47
1632904640000|2021-09-29 08:37:20|87454|87404|87441.7|87416.7|87454.3|87417|87440.8|87403.7|26
1632904650000|2021-09-29 08:37:30|87441.2|87416.2|87442.1|87417.1|87442.7|87417.7|87440.9|87415.9|27
1632904660000|2021-09-29 08:37:40|87442.2|87417.2|87443.9|87418.9|87446.1|87421.1|87442.2|87417.2|45
1632904670000|2021-09-29 08:37:50|87443.8|87418.8|87440.2|87415.2|87446.1|87421.1|87440|87415|41
1632904680000|2021-09-29 08:38:00|87440.7|87415.7|87440.9|87415.9|87441.3|87416.3|87440.1|87415.1|14
1632904690000|2021-09-29 08:38:10|87440.7|87415.7|87437.2|87412.2|87449.6|87416.6|87436.4|87399.6|46
1632904700000|2021-09-29 08:38:20|87437.4|87412.4|87438.7|87413.7|87438.8|87413.8|87435.8|87410.8|46
1632904710000|2021-09-29 08:38:30|87438.9|87413.9|87437.9|87412.9|87439|87414|87437.7|87412.7|41
1632904720000|2021-09-29 08:38:40|87438|87413|87442.7|87417.7|87442.7|87417.7|87437.6|87412.6|27
1632904730000|2021-09-29 08:38:50|87442.8|87417.8|87443.8|87418.8|87459.1|87422|87441.9|87405.8|52
1632904740000|2021-09-29 08:39:00|87444|87419|87444|87419|87445.1|87420.1|87443.1|87418.1|32
1632904750000|2021-09-29 08:39:10|87444.3|87419.3|87446.4|87421.4|87449.5|87424.5|87444.3|87419.3|50
1632904760000|2021-09-29 08:39:20|87446.6|87421.6|87459.3|87434.3|87460.9|87434.3|87446.3|87410.7|53
1632904770000|2021-09-29 08:39:30|87459.4|87434.4|87478.5|87428.5|87480.1|87437.7|87459.4|87427.2|47
1632904780000|2021-09-29 08:39:40|87478.6|87428.6|87478.6|87428.6|87481.2|87431.2|87477.7|87427.7|29
1632904790000|2021-09-29 08:39:50|87478.4|87428.4|87478.2|87428.2|87478.8|87428.8|87477.4|87427.4|42
1632904800000|2021-09-29 08:40:00|87478.3|87428.3|87484.3|87434.3|87486.3|87447.3|87467.4|87428.1|49
1632904810000|2021-09-29 08:40:10|87484.2|87434.2|87475|87450|87488.8|87450|87474.1|87434.2|44
1632904820000|2021-09-29 08:40:20|87474.8|87449.8|87472.5|87447.5|87474.8|87449.8|87472.2|87447.2|34
1632904830000|2021-09-29 08:40:30|87472.6|87447.6|87471.5|87446.5|87475.1|87450.1|87471|87446|33
1632904840000|2021-09-29 08:40:40|87471.6|87446.6|87474.8|87449.8|87488.4|87450.7|87470.6|87434.8|37
1632904850000|2021-09-29 08:40:50|87474.9|87449.9|87497.2|87447.2|87498.2|87460.4|87474.7|87439.5|62
1632904860000|2021-09-29 08:41:00|87498|87448|87476.8|87451.8|87498.3|87458.8|87476.8|87444.8|58
1632904870000|2021-09-29 08:41:10|87477.1|87452.1|87477.5|87452.5|87478.3|87453.3|87476.2|87451.2|35
1632904880000|2021-09-29 08:41:20|87477.9|87452.9|87474.4|87449.4|87479|87454|87472|87447|49
1632904890000|2021-09-29 08:41:30|87475|87450|87476.7|87451.7|87477.3|87452.3|87472.3|87447.3|46
1632904900000|2021-09-29 08:41:40|87476.2|87451.2|87480|87455|87481.3|87456.3|87475.4|87450.4|53
1632904910000|2021-09-29 08:41:50|87479.5|87454.5|87476.4|87451.4|87479.5|87454.5|87474.4|87449.4|43
1632904920000|2021-09-29 08:42:00|87476.5|87451.5|87473.5|87448.5|87480.5|87455.5|87473.4|87448.4|42
1632904930000|2021-09-29 08:42:10|87475|87450|87478.1|87453.1|87478.4|87453.4|87474.4|87449.4|36
1632904940000|2021-09-29 08:42:20|87478.2|87453.2|87479.9|87454.9|87493|87457.6|87478.2|87442|45
1632904950000|2021-09-29 08:42:30|87479.7|87454.7|87480|87455|87480.5|87455.5|87479|87454|41
1632904960000|2021-09-29 08:42:40|87479.6|87454.6|87474.6|87449.6|87480.1|87455.1|87474.6|87449.6|38
1632904970000|2021-09-29 08:42:50|87475.5|87450.5|87475.1|87450.1|87475.5|87450.5|87471.3|87446.3|42
1632904980000|2021-09-29 08:43:00|87474.9|87449.9|87478.6|87453.6|87481.3|87456.3|87474.7|87449.7|42
1632904990000|2021-09-29 08:43:10|87480.5|87455.5|87479.7|87454.7|87485.9|87460.9|87479.7|87454.7|50
1632905000000|2021-09-29 08:43:20|87479.6|87454.6|87482.4|87457.4|87484.3|87459.3|87477.3|87452.3|36
1632905010000|2021-09-29 08:43:30|87482.7|87457.7|87474|87449|87483|87458|87473|87448|45
1632905020000|2021-09-29 08:43:40|87474.5|87449.5|87484.2|87434.2|87484.5|87450.9|87472.2|87434.2|40
1632905030000|2021-09-29 08:43:50|87484.4|87434.4|87472.4|87447.4|87484.4|87450.2|87471.6|87434.4|36
1632905040000|2021-09-29 08:44:00|87472.3|87447.3|87471.9|87446.9|87472.8|87447.8|87466.6|87441.6|52
1632905050000|2021-09-29 08:44:10|87472.5|87447.5|87468.7|87443.7|87472.7|87447.7|87468.7|87443.7|33
1632905060000|2021-09-29 08:44:20|87468.6|87443.6|87469.9|87444.9|87473.3|87448.3|87467.8|87442.8|40
1632905070000|2021-09-29 08:44:30|87470|87445|87467.7|87442.7|87473|87448|87466.8|87441.8|46
1632905080000|2021-09-29 08:44:40|87468|87443|87463.3|87438.3|87468.6|87443.6|87462.3|87437.3|49
1632905090000|2021-09-29 08:44:50|87463.6|87438.6|87463.1|87438.1|87464|87439|87462.6|87437.6|32
1632905100000|2021-09-29 08:45:00|87462.5|87437.5|87447.4|87422.4|87469.2|87438.1|87447.4|87412|61
1632905110000|2021-09-29 08:45:10|87447.8|87422.8|87462.3|87412.3|87464.9|87428.1|87447.8|87408|60
1632905120000|2021-09-29 08:45:20|87462.6|87412.6|87461.4|87411.4|87464|87414|87459.6|87409.6|43
1632905130000|2021-09-29 08:45:30|87461.3|87411.3|87465.5|87415.5|87466.8|87429.4|87446.1|87408.5|55
1632905140000|2021-09-29 08:45:40|87452.4|87427.4|87453.8|87428.8|87453.8|87428.8|87452.4|87427.4|39
1632905150000|2021-09-29 08:45:50|87453.7|87428.7|87457|87432|87457.8|87432.8|87453.3|87428.3|32
1632905160000|2021-09-29 08:46:00|87456.7|87431.7|87448.2|87423.2|87456.7|87431.7|87446.9|87421.9|51
1632905170000|2021-09-29 08:46:10|87447.8|87422.8|87477.1|87427.1|87478.8|87439.5|87447.1|87422.1|48
1632905180000|2021-09-29 08:46:20|87478.8|87428.8|87465|87440|87480.4|87444|87465|87428.2|42
1632905190000|2021-09-29 08:46:30|87475.9|87425.9|87463.4|87438.4|87476.9|87439.5|87460.4|87422.5|64
1632905200000|2021-09-29 08:46:40|87463.3|87438.3|87456.4|87431.4|87463.3|87438.3|87455.4|87430.4|50
1632905210000|2021-09-29 08:46:50|87455.7|87430.7|87463.1|87438.1|87464.8|87439.8|87453.9|87428.9|56
1632905220000|2021-09-29 08:47:00|87465|87440|87469.2|87444.2|87486.4|87448.1|87465|87430.7|62
1632905230000|2021-09-29 08:47:10|87469.8|87444.8|87486.8|87436.8|87488.6|87451.4|87469.6|87436.8|43
1632905240000|2021-09-29 08:47:20|87486.9|87436.9|87492.3|87442.3|87493.5|87460.1|87472.1|87434.4|52
1632905250000|2021-09-29 08:47:30|87493.5|87443.5|87476.8|87451.8|87493.9|87452.6|87476.7|87437.2|57
1632905260000|2021-09-29 08:47:40|87477.1|87452.1|87494.1|87444.1|87495.2|87457.2|87477.1|87443.5|55
1632905270000|2021-09-29 08:47:50|87493.7|87443.7|87477.6|87452.6|87495.6|87454.4|87474.9|87437.5|46
1632905280000|2021-09-29 08:48:00|87477|87452|87474.2|87449.2|87478.3|87453.3|87474.1|87449.1|45
1632905290000|2021-09-29 08:48:10|87475.1|87450.1|87477.7|87452.7|87485.1|87460.1|87475.1|87450.1|56
1632905300000|2021-09-29 08:48:20|87490.2|87440.2|87479.7|87454.7|87493.4|87457.1|87478.9|87440|45
1632905310000|2021-09-29 08:48:30|87479.8|87454.8|87482.2|87457.2|87482.4|87457.4|87479.4|87454.4|43
1632905320000|2021-09-29 08:48:40|87482|87457|87479.7|87454.7|87482.3|87457.3|87478.9|87453.9|33
1632905330000|2021-09-29 08:48:50|87480.8|87455.8|87472.4|87447.4|87486.3|87457.9|87471.4|87436.3|60
1632905340000|2021-09-29 08:49:00|87473|87448|87467.3|87442.3|87473|87448|87467|87442|44
1632905350000|2021-09-29 08:49:10|87467.6|87442.6|87473.3|87448.3|87473.3|87448.3|87466.5|87441.5|55
1632905360000|2021-09-29 08:49:20|87473|87448|87470.3|87445.3|87485.8|87448|87470.3|87430.4|49
1632905370000|2021-09-29 08:49:30|87470.8|87445.8|87480.3|87430.3|87483.7|87446|87470.8|87429.6|41
1632905380000|2021-09-29 08:49:40|87480.7|87430.7|87481|87431|87482.8|87432.8|87480|87430|44
1632905390000|2021-09-29 08:49:50|87480.3|87430.3|87460.1|87435.1|87480.3|87439.1|87459.8|87423.5|50
1632905400000|2021-09-29 08:50:00|87458.6|87433.6|87454|87404|87476.3|87437.9|87441.4|87401.5|66
1632905410000|2021-09-29 08:50:10|87453.9|87403.9|87455.9|87405.9|87456.3|87406.3|87450.6|87400.6|58
1632905420000|2021-09-29 08:50:20|87455.7|87405.7|87460.1|87410.1|87460.3|87425|87445.5|87404.6|57
1632905430000|2021-09-29 08:50:30|87459.8|87409.8|87453.9|87428.9|87462.7|87431.7|87450.7|87409.8|48
1632905440000|2021-09-29 08:50:40|87451.4|87426.4|87467.7|87417.7|87467.7|87428.9|87449.4|87411.8|40
1632905450000|2021-09-29 08:50:50|87469|87419|87469.5|87419.5|87471.1|87433.1|87455.7|87418.1|51
1632905460000|2021-09-29 08:51:00|87469.8|87419.8|87460.8|87435.8|87469.8|87436.9|87457|87419|53
1632905470000|2021-09-29 08:51:10|87460.6|87435.6|87455.4|87430.4|87461.7|87436.7|87454|87429|44
1632905480000|2021-09-29 08:51:20|87455.5|87430.5|87454.4|87429.4|87466.4|87431.8|87450.6|87414.3|47
1632905490000|2021-09-29 08:51:30|87455|87430|87456.4|87431.4|87458.1|87433.1|87453.5|87428.5|39
1632905500000|2021-09-29 08:51:40|87457|87432|87457.5|87432.5|87457.5|87432.5|87455.8|87430.8|31
1632905510000|2021-09-29 08:51:50|87457.7|87432.7|87461.5|87436.5|87463.8|87438.8|87457.4|87432.4|42
1632905520000|2021-09-29 08:52:00|87462|87437|87462.8|87437.8|87465.9|87440.9|87461.4|87436.4|49
1632905530000|2021-09-29 08:52:10|87462.9|87437.9|87463.5|87438.5|87465.3|87440.3|87462.9|87437.9|32
1632905540000|2021-09-29 08:52:20|87463.1|87438.1|87462.9|87437.9|87464.4|87439.4|87461.7|87436.7|34
1632905550000|2021-09-29 08:52:30|87463|87438|87459.6|87434.6|87463|87438|87455.7|87430.7|40
1632905560000|2021-09-29 08:52:40|87460|87435|87459.3|87434.3|87460.9|87435.9|87458|87433|33
1632905570000|2021-09-29 08:52:50|87458.8|87433.8|87453.7|87428.7|87460|87435|87453|87428|40
1632905580000|2021-09-29 08:53:00|87453.6|87428.6|87455.9|87430.9|87471.9|87433.4|87451.7|87416.5|57
1632905590000|2021-09-29 08:53:10|87456.1|87431.1|87442.9|87417.9|87467.3|87431.4|87442.9|87404.9|53
1632905600000|2021-09-29 08:53:20|87443.4|87418.4|87443.2|87418.2|87445.5|87420.5|87442|87417|44
1632905610000|2021-09-29 08:53:30|87443.4|87418.4|87442.2|87417.2|87443.7|87418.7|87442.2|87417.2|30
1632905620000|2021-09-29 08:53:40|87442.3|87417.3|87451.3|87426.3|87459.5|87426.5|87442.3|87406.6|51
1632905630000|2021-09-29 08:53:50|87451.1|87426.1|87457.5|87432.5|87461.1|87436.1|87451|87426|51
1632905640000|2021-09-29 08:54:00|87457.9|87432.9|87455.1|87430.1|87457.9|87432.9|87453.5|87428.5|55
1632905650000|2021-09-29 08:54:10|87454.7|87429.7|87455.9|87430.9|87456.6|87431.6|87453.5|87428.5|40
1632905660000|2021-09-29 08:54:20|87456.1|87431.1|87455.2|87430.2|87456.5|87431.5|87453.3|87428.3|36
1632905670000|2021-09-29 08:54:30|87455.5|87430.5|87453.9|87428.9|87456|87431|87453.8|87428.8|34
1632905680000|2021-09-29 08:54:40|87454|87429|87455.5|87430.5|87456.2|87431.2|87453.5|87428.5|29
1632905690000|2021-09-29 08:54:50|87455.4|87430.4|87454.4|87429.4|87455.4|87430.4|87454.1|87429.1|20
1632905700000|2021-09-29 08:55:00|87454.3|87429.3|87455|87430|87455.4|87430.4|87454.1|87429.1|30
1632905710000|2021-09-29 08:55:10|87454.9|87429.9|87466|87416|87468.2|87431.8|87452.8|87415.6|40
1632905720000|2021-09-29 08:55:20|87466.1|87416.1|87460.1|87435.1|87471|87435.1|87456.2|87416.1|40
1632905730000|2021-09-29 08:55:30|87460.5|87435.5|87463.6|87438.6|87465.8|87440.8|87459.9|87434.9|50
1632905740000|2021-09-29 08:55:40|87463.5|87438.5|87468.9|87418.9|87477.4|87440.8|87456.3|87418.1|48
1632905750000|2021-09-29 08:55:50|87469.1|87419.1|87473.5|87423.5|87474.9|87433.9|87455.8|87419.1|53
1632905760000|2021-09-29 08:56:00|87473.7|87423.7|87455.1|87430.1|87473.7|87436.4|87455.1|87415|53
1632905770000|2021-09-29 08:56:10|87455|87430|87468.4|87418.4|87470.5|87433.6|87454.5|87418.1|47
1632905780000|2021-09-29 08:56:20|87468.3|87418.3|87448.7|87423.7|87470|87427.8|87447.7|87410|51
1632905790000|2021-09-29 08:56:30|87448.6|87423.6|87454.1|87429.1|87465.9|87430.1|87446.5|87411.1|46
1632905800000|2021-09-29 08:56:40|87454.9|87429.9|87451.6|87426.6|87456.3|87431.3|87450.6|87425.6|45
1632905810000|2021-09-29 08:56:50|87450.9|87425.9|87455.4|87430.4|87456.6|87431.6|87450.9|87425.9|49
1632905820000|2021-09-29 08:57:00|87456|87431|87469.8|87419.8|87470.3|87433|87456|87419.5|34
1632905830000|2021-09-29 08:57:10|87470.1|87420.1|87464.6|87439.6|87470.1|87440.4|87456.2|87419.5|43
1632905840000|2021-09-29 08:57:20|87464.5|87439.5|87472.4|87422.4|87477|87440|87462|87421.9|48
1632905850000|2021-09-29 08:57:30|87471.6|87421.6|87477.4|87427.4|87477.4|87437.9|87462.9|87421.1|54
1632905860000|2021-09-29 08:57:40|87478.8|87428.8|87491|87441|87492.4|87453.7|87466.5|87428.8|52
1632905870000|2021-09-29 08:57:50|87490.9|87440.9|87476.9|87451.9|87492|87454.2|87475.7|87439|47
1632905880000|2021-09-29 08:58:00|87476.7|87451.7|87496.5|87446.5|87497.8|87457|87474.6|87443.6|65
1632905890000|2021-09-29 08:58:10|87497.9|87447.9|87489|87464|87499.4|87465.2|87484.5|87447.9|59
1632905900000|2021-09-29 08:58:20|87489.8|87464.8|87489.8|87464.8|87491.5|87466.5|87488.1|87463.1|47
1632905910000|2021-09-29 08:58:30|87489.9|87464.9|87489|87464|87499.3|87466.2|87486.5|87448.7|54
1632905920000|2021-09-29 08:58:40|87489.3|87464.3|87490.9|87465.9|87492.8|87467.8|87488.6|87463.6|40
1632905930000|2021-09-29 08:58:50|87491.9|87466.9|87493.8|87443.8|87498.7|87469|87490.7|87442.7|57
1632905940000|2021-09-29 08:59:00|87493.3|87443.3|87491.8|87441.8|87493.9|87443.9|87486.2|87436.2|58
1632905950000|2021-09-29 08:59:10|87494.1|87444.1|87490.4|87440.4|87497.9|87456.9|87481.9|87439.7|55
1632905960000|2021-09-29 08:59:20|87490.5|87440.5|87491|87441|87491.3|87441.3|87488.4|87438.4|54
1632905970000|2021-09-29 08:59:30|87491.2|87441.2|87494.3|87444.3|87494.9|87444.9|87489.6|87439.6|50
1632905980000|2021-09-29 08:59:40|87494.6|87444.6|87486.9|87461.9|87498.6|87463.9|87485.8|87444.3|56
1632905990000|2021-09-29 08:59:50|87497.7|87447.7|87499.7|87449.7|87502.9|87452.9|87496.7|87446.7|57
1632906000000|2021-09-29 09:00:00|87499.6|87449.6|87491.1|87441.1|87500.7|87450.7|87489.3|87439.3|56
1632906010000|2021-09-29 09:00:10|87491.3|87441.3|87488|87438|87492.3|87451.1|87475.5|87437.3|58
1632906020000|2021-09-29 09:00:20|87488.2|87438.2|87465.9|87415.9|87488.2|87438.2|87452.2|87414.1|69
1632906030000|2021-09-29 09:00:30|87466.3|87416.3|87468.6|87418.6|87469.5|87419.5|87464.6|87414.6|51
1632906040000|2021-09-29 09:00:40|87469.2|87419.2|87467.7|87417.7|87469.5|87419.5|87466.4|87416.4|46
1632906050000|2021-09-29 09:00:50|87468|87418|87467.5|87417.5|87469.5|87419.5|87466.9|87416.9|40
1632906060000|2021-09-29 09:01:00|87467.4|87417.4|87475.5|87425.5|87477.9|87438.8|87461.1|87417.4|54
1632906070000|2021-09-29 09:01:10|87475.4|87425.4|87471.7|87421.7|87475.6|87436.4|87457.9|87418.9|49
1632906080000|2021-09-29 09:01:20|87472.6|87422.6|87470.7|87420.7|87473.4|87435.7|87459.7|87420.7|44
1632906090000|2021-09-29 09:01:30|87471.4|87421.4|87470.3|87420.3|87474.1|87424.1|87470.1|87420.1|51
1632906100000|2021-09-29 09:01:40|87470.2|87420.2|87469.2|87419.2|87472.1|87422.1|87467.4|87417.4|45
1632906110000|2021-09-29 09:01:50|87455.7|87430.7|87466.1|87416.1|87471.5|87433|87455.7|87415.7|57
1632906120000|2021-09-29 09:02:00|87466|87416|87473|87423|87478.8|87428.8|87466|87416|57
1632906130000|2021-09-29 09:02:10|87473.4|87423.4|87475.9|87425.9|87476.4|87434.2|87459.2|87421.8|51
1632906140000|2021-09-29 09:02:20|87475.6|87425.6|87474.6|87424.6|87476.9|87435.4|87460.3|87418.6|55
1632906150000|2021-09-29 09:02:30|87475.2|87425.2|87479.2|87429.2|87480|87439.2|87463.6|87424.6|45
1632906160000|2021-09-29 09:02:40|87479.1|87429.1|87471.1|87446.1|87484|87446.5|87470.8|87429|31
1632906170000|2021-09-29 09:02:50|87471.2|87446.2|87468.4|87418.4|87482.9|87446.3|87456.6|87417.1|51
1632906180000|2021-09-29 09:03:00|87467.2|87417.2|87485.9|87435.9|87485.9|87447.7|87454.2|87417.2|58
1632906190000|2021-09-29 09:03:10|87485.6|87435.6|87492|87442|87493.8|87452.5|87473.5|87435.5|55
1632906200000|2021-09-29 09:03:20|87491.9|87441.9|87479.3|87454.3|87492.9|87456.3|87478|87438.9|47
1632906210000|2021-09-29 09:03:30|87479.4|87454.4|87485.2|87460.2|87496.6|87460.2|87479.2|87444.4|41
1632906220000|2021-09-29 09:03:40|87498.6|87448.6|87500.9|87450.9|87502.1|87465.1|87486.2|87448.6|49
1632906230000|2021-09-29 09:03:50|87501.9|87451.9|87494.7|87444.7|87501.9|87459.1|87482.7|87444.7|47
1632906240000|2021-09-29 09:04:00|87494.6|87444.6|87485.8|87435.8|87494.6|87451.9|87472.8|87434.2|64
1632906250000|2021-09-29 09:04:10|87486|87436|87482.8|87432.8|87487.9|87448.8|87471.2|87432.6|52
1632906260000|2021-09-29 09:04:20|87482.7|87432.7|87482.6|87432.6|87483.8|87433.8|87481.9|87431.9|35
1632906270000|2021-09-29 09:04:30|87482.7|87432.7|87473.2|87448.2|87486|87448.4|87472.6|87432.5|27
1632906280000|2021-09-29 09:04:40|87473.3|87448.3|87483.3|87433.3|87485.9|87448.3|87470|87432.3|47
1632906290000|2021-09-29 09:04:50|87483.4|87433.4|87486.9|87436.9|87487.9|87450.3|87471.3|87433.4|46
1632906300000|2021-09-29 09:05:00|87486.7|87436.7|87471.3|87446.3|87487.2|87446.3|87471|87433.1|52
1632906310000|2021-09-29 09:05:10|87471.4|87446.4|87477|87452|87488.7|87452.2|87469.2|87438.1|50
1632906320000|2021-09-29 09:05:20|87477.9|87452.9|87481.8|87456.8|87497.7|87461.2|87477.9|87442.6|57
1632906330000|2021-09-29 09:05:30|87482.8|87457.8|87482.4|87457.4|87495.3|87457.8|87480.8|87443.4|39
1632906340000|2021-09-29 09:05:40|87482.5|87457.5|87481.9|87456.9|87495.1|87460|87481.1|87444.3|47
1632906350000|2021-09-29 09:05:50|87482|87457|87477.8|87452.8|87490.5|87457|87477.3|87440.1|37
1632906360000|2021-09-29 09:06:00|87477.6|87452.6|87475.8|87450.8|87477.7|87452.7|87474.2|87449.2|50
1632906370000|2021-09-29 09:06:10|87475.7|87450.7|87483.9|87433.9|87485.2|87451.4|87471.8|87433.2|42
1632906380000|2021-09-29 09:06:20|87484.1|87434.1|87481.5|87431.5|87484.1|87434.1|87480.7|87430.7|37
1632906390000|2021-09-29 09:06:30|87481.6|87431.6|87482.7|87432.7|87483.5|87433.5|87480.8|87430.8|17
1632906400000|2021-09-29 09:06:40|87482.6|87432.6|87474.9|87449.9|87485|87450.3|87469.6|87430.4|42
1632906410000|2021-09-29 09:06:50|87475.9|87450.9|87488|87438|87489.6|87451.6|87475.4|87438|39
1632906420000|2021-09-29 09:07:00|87488.1|87438.1|87475.4|87450.4|87488.1|87451.5|87474.3|87437.1|43
1632906430000|2021-09-29 09:07:10|87476.1|87451.1|87474|87449|87476.1|87451.1|87473.9|87448.9|28
1632906440000|2021-09-29 09:07:20|87473.9|87448.9|87488.4|87438.4|87489.4|87453.6|87473.9|87437.4|34
1632906450000|2021-09-29 09:07:30|87488.6|87438.6|87488.8|87438.8|87489.9|87439.9|87487.9|87437.9|41
1632906460000|2021-09-29 09:07:40|87488.9|87438.9|87481.7|87431.7|87488.9|87450.1|87471.3|87430.8|47
1632906470000|2021-09-29 09:07:50|87481.4|87431.4|87470.6|87445.6|87486.4|87447.4|87470.6|87430.1|50
1632906480000|2021-09-29 09:08:00|87470.5|87445.5|87474.5|87449.5|87486.7|87450.7|87470.2|87436.3|46
1632906490000|2021-09-29 09:08:10|87474.6|87449.6|87474.9|87449.9|87486.6|87450|87473.1|87436|37
1632906500000|2021-09-29 09:08:20|87475.1|87450.1|87484|87434|87484|87452.6|87470.3|87432.6|43
1632906510000|2021-09-29 09:08:30|87483.3|87433.3|87469.7|87444.7|87483.3|87445.6|87467.5|87430.4|49
1632906520000|2021-09-29 09:08:40|87470|87445|87469|87444|87470.1|87445.1|87468.9|87443.9|35
1632906530000|2021-09-29 09:08:50|87469.1|87444.1|87465.7|87440.7|87469.9|87444.9|87465.7|87440.7|37
1632906540000|2021-09-29 09:09:00|87465.6|87440.6|87470.5|87445.5|87470.5|87445.5|87463.6|87438.6|53
1632906550000|2021-09-29 09:09:10|87470.3|87445.3|87470.5|87445.5|87471.9|87446.9|87469.7|87444.7|33
1632906560000|2021-09-29 09:09:20|87470.6|87445.6|87471.2|87446.2|87471.3|87446.3|87470.3|87445.3|21
1632906570000|2021-09-29 09:09:30|87470.8|87445.8|87470.7|87445.7|87471.2|87446.2|87470.7|87445.7|11
1632906580000|2021-09-29 09:09:40|87471.2|87446.2|87470.1|87445.1|87472.2|87447.2|87469.1|87444.1|38
1632906590000|2021-09-29 09:09:50|87470.3|87445.3|87477|87452|87478.7|87453.7|87470.3|87445.3|46
1632906600000|2021-09-29 09:10:00|87476.7|87451.7|87471|87446|87476.7|87451.7|87470.7|87445.7|37
1632906610000|2021-09-29 09:10:10|87471.3|87446.3|87471.8|87446.8|87472|87447|87470.8|87445.8|24
1632906620000|2021-09-29 09:10:20|87472|87447|87471.6|87446.6|87486.1|87450.4|87471.5|87435.9|30
1632906630000|2021-09-29 09:10:30|87471.5|87446.5|87474.3|87449.3|87484.4|87449.6|87470.1|87433.6|34
1632906640000|2021-09-29 09:10:40|87474.2|87449.2|87472.7|87447.7|87474.6|87449.6|87472.4|87447.4|30
1632906650000|2021-09-29 09:10:50|87472.3|87447.3|87471.5|87446.5|87473.3|87448.3|87471.3|87446.3|33
1632906660000|2021-09-29 09:11:00|87471.6|87446.6|87471.3|87446.3|87472.1|87447.1|87470.4|87445.4|31
1632906670000|2021-09-29 09:11:10|87472|87447|87468.3|87443.3|87474.1|87449.1|87466.6|87441.6|38
1632906680000|2021-09-29 09:11:20|87468.5|87443.5|87482.5|87432.5|87482.5|87444.7|87468.1|87430.7|21
1632906690000|2021-09-29 09:11:30|87470.7|87445.7|87468.2|87443.2|87479.5|87445.9|87464.3|87426.9|45
1632906700000|2021-09-29 09:11:40|87468|87443|87472.7|87447.7|87473.7|87448.7|87468|87443|37
1632906710000|2021-09-29 09:11:50|87471.5|87446.5|87471.9|87446.9|87472.9|87447.9|87470.6|87445.6|31
1632906720000|2021-09-29 09:12:00|87472.3|87447.3|87470.2|87445.2|87472.3|87447.3|87467.3|87442.3|42
1632906730000|2021-09-29 09:12:10|87470.3|87445.3|87470.3|87445.3|87472.9|87447.9|87469.8|87444.8|42
1632906740000|2021-09-29 09:12:20|87470|87445|87472.9|87447.9|87474.4|87449.4|87470|87445|35
1632906750000|2021-09-29 09:12:30|87473.7|87448.7|87474.6|87449.6|87475|87450|87472.5|87447.5|29
1632906760000|2021-09-29 09:12:40|87474.8|87449.8|87470.5|87445.5|87475.7|87450.7|87468.1|87443.1|39
1632906770000|2021-09-29 09:12:50|87471.5|87446.5|87468.8|87443.8|87471.5|87446.5|87466.8|87441.8|45
1632906780000|2021-09-29 09:13:00|87468.4|87443.4|87469.4|87444.4|87471.5|87446.5|87466.7|87441.7|36
1632906790000|2021-09-29 09:13:10|87469.1|87444.1|87462|87437|87480.2|87444.1|87461.8|87425.8|39
1632906800000|2021-09-29 09:13:20|87462.7|87437.7|87472.8|87422.8|87473.1|87439.3|87459.3|87421.9|40
1632906810000|2021-09-29 09:13:30|87472.3|87422.3|87471|87421|87473|87423|87468.7|87418.7|56
1632906820000|2021-09-29 09:13:40|87471.2|87421.2|87469.2|87419.2|87471.3|87421.3|87468.9|87418.9|24
1632906830000|2021-09-29 09:13:50|87468|87418|87454.6|87429.6|87470.8|87429.6|87453.9|87416.3|40
1632906840000|2021-09-29 09:14:00|87455.6|87430.6|87467.9|87417.9|87467.9|87430.6|87451.3|87416.8|36
1632906850000|2021-09-29 09:14:10|87467.4|87417.4|87461|87436|87470.2|87436|87453.5|87417.2|41
1632906860000|2021-09-29 09:14:20|87459.2|87434.2|87464.9|87439.9|87464.9|87439.9|87458.6|87433.6|53
1632906870000|2021-09-29 09:14:30|87464.8|87439.8|87462|87437|87465.4|87440.4|87460.2|87435.2|27
1632906880000|2021-09-29 09:14:40|87462.8|87437.8|87474.8|87424.8|87475.4|87439.2|87461.2|87423.3|44
1632906890000|2021-09-29 09:14:50|87474.6|87424.6|87455.8|87430.8|87474.6|87434.9|87455.8|87421.6|32
1632906900000|2021-09-29 09:15:00|87455.9|87430.9|87458|87408|87466.6|87431.5|87452.5|87408|57
1632906910000|2021-09-29 09:15:10|87457.9|87407.9|87453.1|87403.1|87458.7|87408.7|87451.6|87401.6|42
1632906920000|2021-09-29 09:15:20|87453.2|87403.2|87454.9|87404.9|87454.9|87404.9|87451.4|87401.4|38
1632906930000|2021-09-29 09:15:30|87454.8|87404.8|87453.9|87403.9|87456.1|87406.1|87453.9|87403.9|31
1632906940000|2021-09-29 09:15:40|87454.1|87404.1|87449.2|87424.2|87457.3|87424.6|87446.7|87403.3|38
1632906950000|2021-09-29 09:15:50|87449.7|87424.7|87449|87424|87449.8|87424.8|87448.1|87423.1|26
1632906960000|2021-09-29 09:16:00|87448.8|87423.8|87447.3|87422.3|87448.9|87423.9|87446.6|87421.6|27
1632906970000|2021-09-29 09:16:10|87448.2|87423.2|87446.4|87421.4|87448.9|87423.9|87446.4|87421.4|27
1632906980000|2021-09-29 09:16:20|87446.7|87421.7|87448.7|87423.7|87448.7|87423.7|87444.3|87419.3|40
1632906990000|2021-09-29 09:16:30|87448.5|87423.5|87440.3|87415.3|87456.5|87424.8|87439.6|87402.6|47
1632907000000|2021-09-29 09:16:40|87440.4|87415.4|87437.1|87412.1|87440.4|87415.4|87436.7|87411.7|37
1632907010000|2021-09-29 09:16:50|87437.6|87412.6|87443.8|87393.8|87450.6|87412.8|87437.6|87393.8|47
1632907020000|2021-09-29 09:17:00|87444.3|87394.3|87444.4|87394.4|87444.7|87394.7|87443.1|87393.1|38
1632907030000|2021-09-29 09:17:10|87445|87395|87444.8|87394.8|87445|87395|87443.3|87393.3|27
1632907040000|2021-09-29 09:17:20|87444.7|87394.7|87434.5|87409.5|87445.7|87410.7|87433.5|87392.3|36
1632907050000|2021-09-29 09:17:30|87435.1|87410.1|87435.7|87410.7|87446.3|87411|87432.1|87395.8|45
1632907060000|2021-09-29 09:17:40|87434.8|87409.8|87434.5|87409.5|87435.7|87410.7|87433.7|87408.7|36
1632907070000|2021-09-29 09:17:50|87434.6|87409.6|87412.3|87387.3|87443.2|87409.8|87412|87385.2|50
1632907080000|2021-09-29 09:18:00|87412.4|87387.4|87415.5|87390.5|87427.7|87392.5|87412.1|87376.7|53
1632907090000|2021-09-29 09:18:10|87415.3|87390.3|87416.3|87391.3|87417|87392|87414.1|87389.1|34
1632907100000|2021-09-29 09:18:20|87416.4|87391.4|87418.7|87393.7|87430.4|87393.8|87415.1|87379|43
1632907110000|2021-09-29 09:18:30|87418.6|87393.6|87431.5|87381.5|87432.4|87394.5|87418.6|87380.9|32
1632907120000|2021-09-29 09:18:40|87431.7|87381.7|87419.5|87394.5|87432.6|87395.2|87418.7|87381.1|30
1632907130000|2021-09-29 09:18:50|87419.3|87394.3|87417.5|87392.5|87430|87394.7|87414.9|87378.6|43
1632907140000|2021-09-29 09:19:00|87417.6|87392.6|87414.9|87389.9|87418.9|87393.9|87413.6|87388.6|57
1632907150000|2021-09-29 09:19:10|87415.3|87390.3|87430|87380|87430|87391.7|87415|87377.6|37
1632907160000|2021-09-29 09:19:20|87429.5|87379.5|87412.2|87387.2|87429.5|87390.3|87412.2|87379.3|38
1632907170000|2021-09-29 09:19:30|87412.8|87387.8|87413.2|87388.2|87415.1|87390.1|87410.7|87385.7|43
1632907180000|2021-09-29 09:19:40|87413.5|87388.5|87413.8|87388.8|87417.6|87392.6|87411.6|87386.6|48
1632907190000|2021-09-29 09:19:50|87411.9|87386.9|87405|87380|87423|87387.7|87403.9|87371.1|47
1632907200000|2021-09-29 09:20:00|87405.2|87380.2|87410.8|87385.8|87411.1|87386.1|87404.9|87379.9|46
1632907210000|2021-09-29 09:20:10|87411.4|87386.4|87412.9|87387.9|87413.3|87388.3|87410|87385|39
1632907220000|2021-09-29 09:20:20|87413|87388|87411.6|87386.6|87413.2|87388.2|87410.5|87385.5|29
1632907230000|2021-09-29 09:20:30|87411.7|87386.7|87411.9|87386.9|87416.8|87391.8|87410.2|87385.2|56
1632907240000|2021-09-29 09:20:40|87411.4|87386.4|87410.6|87385.6|87411.6|87386.6|87408.6|87383.6|49
1632907250000|2021-09-29 09:20:50|87410.4|87385.4|87414.3|87389.3|87414.9|87389.9|87410.4|87385.4|41
1632907260000|2021-09-29 09:21:00|87414.1|87389.1|87420.7|87395.7|87420.9|87395.9|87414.1|87389.1|54
1632907270000|2021-09-29 09:21:10|87420.4|87395.4|87419.7|87394.7|87420.6|87395.6|87419.4|87394.4|36
1632907280000|2021-09-29 09:21:20|87419.8|87394.8|87424.7|87399.7|87426.9|87401.9|87419.8|87394.8|33
1632907290000|2021-09-29 09:21:30|87424.5|87399.5|87426.3|87401.3|87428.9|87403.9|87424.1|87399.1|41
1632907300000|2021-09-29 09:21:40|87427.3|87402.3|87424|87399|87427.3|87402.3|87423.5|87398.5|44
1632907310000|2021-09-29 09:21:50|87423.9|87398.9|87423.4|87398.4|87426.1|87401.1|87422.4|87397.4|41
1632907320000|2021-09-29 09:22:00|87423|87398|87423|87398|87423.5|87398.5|87420.9|87395.9|48
1632907330000|2021-09-29 09:22:10|87422.8|87397.8|87421.7|87396.7|87423.9|87398.9|87421.7|87396.7|31
1632907340000|2021-09-29 09:22:20|87422.1|87397.1|87421.2|87396.2|87422.2|87397.2|87417.5|87392.5|42
1632907350000|2021-09-29 09:22:30|87419.6|87394.6|87413.6|87388.6|87430.8|87396.4|87411.7|87380.8|55
1632907360000|2021-09-29 09:22:40|87413.2|87388.2|87408.9|87383.9|87413.3|87388.3|87407.7|87382.7|50
1632907370000|2021-09-29 09:22:50|87408.7|87383.7|87407.3|87382.3|87410.7|87385.7|87406.7|87381.7|39
1632907380000|2021-09-29 09:23:00|87406.8|87381.8|87412.6|87387.6|87413.7|87388.7|87406.7|87381.7|43
1632907390000|2021-09-29 09:23:10|87412.1|87387.1|87414.2|87389.2|87415.2|87390.2|87412.1|87387.1|31
1632907400000|2021-09-29 09:23:20|87414.4|87389.4|87425.5|87400.5|87425.5|87400.5|87412.5|87387.5|47
1632907410000|2021-09-29 09:23:30|87426|87401|87435.4|87385.4|87435.4|87401.4|87421.2|87382.7|54
1632907420000|2021-09-29 09:23:40|87435.6|87385.6|87413.3|87388.3|87435.6|87390.6|87412.6|87376.4|51
1632907430000|2021-09-29 09:23:50|87413.1|87388.1|87423.2|87398.2|87423.4|87398.4|87412.5|87387.5|41
1632907440000|2021-09-29 09:24:00|87422.8|87397.8|87423|87398|87425|87400|87422.4|87397.4|38
1632907450000|2021-09-29 09:24:10|87423.1|87398.1|87423.6|87398.6|87426.2|87401.2|87423|87398|30
1632907460000|2021-09-29 09:24:20|87424.8|87399.8|87428.8|87403.8|87429.2|87404.2|87423.7|87398.7|42
1632907470000|2021-09-29 09:24:30|87428.6|87403.6|87432.2|87407.2|87432.5|87407.5|87428|87403|37
1632907480000|2021-09-29 09:24:40|87432.6|87407.6|87434.4|87409.4|87435.8|87410.8|87432.4|87407.4|32
1632907490000|2021-09-29 09:24:50|87434.5|87409.5|87441.8|87391.8|87443.1|87409.5|87431.2|87391.5|46
1632907500000|2021-09-29 09:25:00|87441.9|87391.9|87432.1|87407.1|87444.1|87407.5|87430.2|87391.5|50
1632907510000|2021-09-29 09:25:10|87432.8|87407.8|87428.8|87403.8|87433.7|87408.7|87428.6|87403.6|39
1632907520000|2021-09-29 09:25:20|87429|87404|87431.3|87406.3|87444.8|87406.5|87428.2|87392.9|37
1632907530000|2021-09-29 09:25:30|87431.2|87406.2|87439.6|87389.6|87442.6|87406.6|87429.2|87388.2|32
1632907540000|2021-09-29 09:25:40|87439.4|87389.4|87444.5|87394.5|87445|87407.3|87432.2|87388.5|45
1632907550000|2021-09-29 09:25:50|87444.6|87394.6|87444|87394|87445.1|87395.1|87443.1|87393.1|31
1632907560000|2021-09-29 09:26:00|87431.5|87406.5|87435|87410|87436.2|87411.2|87431|87406|33
1632907570000|2021-09-29 09:26:10|87434.9|87409.9|87435.2|87410.2|87439.3|87414.3|87434.2|87409.2|51
1632907580000|2021-09-29 09:26:20|87435.4|87410.4|87434.3|87409.3|87436.4|87411.4|87433.1|87408.1|34
1632907590000|2021-09-29 09:26:30|87435.6|87410.6|87440.9|87415.9|87442.2|87417.2|87434.7|87409.7|42
1632907600000|2021-09-29 09:26:40|87440.7|87415.7|87437.8|87412.8|87441.9|87416.9|87437.2|87412.2|40
1632907610000|2021-09-29 09:26:50|87437.5|87412.5|87437.6|87412.6|87439.6|87414.6|87435.3|87410.3|33
1632907620000|2021-09-29 09:27:00|87437.3|87412.3|87435.3|87410.3|87438.1|87413.1|87434.3|87409.3|38
1632907630000|2021-09-29 09:27:10|87434.1|87409.1|87436.6|87411.6|87439.6|87414.6|87433.4|87408.4|34
1632907640000|2021-09-29 09:27:20|87436.7|87411.7|87436.4|87411.4|87437.9|87412.9|87434.7|87409.7|36
1632907650000|2021-09-29 09:27:30|87436.6|87411.6|87434.4|87409.4|87436.6|87411.6|87434.4|87409.4|27
1632907660000|2021-09-29 09:27:40|87434.8|87409.8|87439.6|87414.6|87439.6|87414.6|87434|87409|34
1632907670000|2021-09-29 09:27:50|87439.9|87414.9|87437.9|87412.9|87439.9|87414.9|87437.7|87412.7|29
1632907680000|2021-09-29 09:28:00|87438|87413|87437.1|87412.1|87438.7|87413.7|87435.8|87410.8|38
1632907690000|2021-09-29 09:28:10|87437|87412|87437.6|87412.6|87438|87413|87436.6|87411.6|27
1632907700000|2021-09-29 09:28:20|87437.4|87412.4|87433.1|87408.1|87437.5|87412.5|87432.9|87407.9|38
1632907710000|2021-09-29 09:28:30|87432.7|87407.7|87432.4|87407.4|87433.3|87408.3|87432.4|87407.4|27
1632907720000|2021-09-29 09:28:40|87432.3|87407.3|87435.6|87410.6|87437.1|87412.1|87431.6|87406.6|39
1632907730000|2021-09-29 09:28:50|87436.3|87411.3|87440.7|87415.7|87441.7|87416.7|87436.1|87411.1|44
1632907740000|2021-09-29 09:29:00|87440.8|87415.8|87440.1|87415.1|87441.3|87416.3|87439.5|87414.5|34
1632907750000|2021-09-29 09:29:10|87440.3|87415.3|87443.4|87418.4|87443.8|87418.8|87440.3|87415.3|47
1632907760000|2021-09-29 09:29:20|87442.9|87417.9|87442|87417|87443.7|87418.7|87442|87417|23
1632907770000|2021-09-29 09:29:30|87442.1|87417.1|87442.3|87417.3|87443|87418|87441|87416|19
1632907780000|2021-09-29 09:29:40|87441.5|87416.5|87437.6|87412.6|87441.5|87416.5|87436.5|87411.5|29
1632907790000|2021-09-29 09:29:50|87438|87413|87438.2|87413.2|87439.9|87414.9|87437.5|87412.5|24
1632907800000|2021-09-29 09:30:00|87438.4|87413.4|87450.9|87425.9|87450.9|87425.9|87436.1|87411.1|54
1632907810000|2021-09-29 09:30:10|87450.8|87425.8|87447.5|87422.5|87451.4|87426.4|87446.8|87421.8|45
1632907820000|2021-09-29 09:30:20|87446.5|87421.5|87453.2|87428.2|87453.3|87428.3|87446.5|87421.5|60
1632907830000|2021-09-29 09:30:30|87453.1|87428.1|87454.3|87429.3|87454.3|87429.3|87450.1|87425.1|45
1632907840000|2021-09-29 09:30:40|87454.6|87429.6|87458.3|87433.3|87458.9|87433.9|87454.6|87429.6|38
1632907850000|2021-09-29 09:30:50|87458.5|87433.5|87456.4|87431.4|87459.1|87434.1|87455.6|87430.6|43
1632907860000|2021-09-29 09:31:00|87456.9|87431.9|87455.7|87430.7|87457.9|87432.9|87455.6|87430.6|35
1632907870000|2021-09-29 09:31:10|87455.6|87430.6|87461|87436|87461.9|87436.9|87455.6|87430.6|43
1632907880000|2021-09-29 09:31:20|87460.7|87435.7|87459.5|87434.5|87461.6|87436.6|87458.1|87433.1|43
1632907890000|2021-09-29 09:31:30|87459.9|87434.9|87459.1|87434.1|87461|87436|87459|87434|27
1632907900000|2021-09-29 09:31:40|87459.3|87434.3|87462|87437|87462.9|87437.9|87459.1|87434.1|31
1632907910000|2021-09-29 09:31:50|87462.8|87437.8|87461.2|87436.2|87463.2|87438.2|87461.1|87436.1|34
1632907920000|2021-09-29 09:32:00|87461.4|87436.4|87463.3|87438.3|87464|87439|87456.5|87431.5|66
1632907930000|2021-09-29 09:32:10|87463.4|87438.4|87483.2|87458.2|87485.1|87460.1|87463.1|87438.1|48
1632907940000|2021-09-29 09:32:20|87483.9|87458.9|87486.3|87461.3|87487.6|87462.6|87483|87458|41
1632907950000|2021-09-29 09:32:30|87487.2|87462.2|87490.1|87465.1|87491|87466|87486.2|87461.2|46
1632907960000|2021-09-29 09:32:40|87490|87465|87494.2|87469.2|87496|87471|87486.8|87461.8|57
1632907970000|2021-09-29 09:32:50|87494.3|87469.3|87495.6|87470.6|87496.6|87471.6|87494|87469|38
1632907980000|2021-09-29 09:33:00|87495.4|87470.4|87489.5|87464.5|87495.6|87470.6|87485.1|87460.1|54
1632907990000|2021-09-29 09:33:10|87490.9|87465.9|87489.5|87464.5|87491.3|87466.3|87488.3|87463.3|59
1632908000000|2021-09-29 09:33:20|87489.3|87464.3|87488.4|87463.4|87490.4|87465.4|87487.1|87462.1|48
1632908010000|2021-09-29 09:33:30|87502.1|87452.1|87491.7|87466.7|87502.1|87468.8|87487.2|87452|53
1632908020000|2021-09-29 09:33:40|87491.8|87466.8|87493.3|87468.3|87493.9|87468.9|87489.5|87464.5|58
1632908030000|2021-09-29 09:33:50|87493.2|87468.2|87490.4|87465.4|87494.9|87469.9|87488|87463|59
1632908040000|2021-09-29 09:34:00|87490.5|87465.5|87491.9|87466.9|87492|87467|87489.3|87464.3|53
1632908050000|2021-09-29 09:34:10|87492.4|87467.4|87487.7|87462.7|87492.4|87467.4|87487.7|87462.7|55
1632908060000|2021-09-29 09:34:20|87488|87463|87491.7|87466.7|87491.9|87466.9|87488|87463|47
1632908070000|2021-09-29 09:34:30|87491.9|87466.9|87489.3|87464.3|87492.4|87467.4|87489|87464|40
1632908080000|2021-09-29 09:34:40|87489.2|87464.2|87498.9|87473.9|87499.6|87474.6|87488.1|87463.1|46
1632908090000|2021-09-29 09:34:50|87498.7|87473.7|87496.6|87471.6|87498.7|87473.7|87496.5|87471.5|40
1632908100000|2021-09-29 09:35:00|87496.7|87471.7|87493|87468|87500.6|87475.6|87492.5|87467.5|39
1632908110000|2021-09-29 09:35:10|87492.8|87467.8|87494.1|87469.1|87495.7|87470.7|87492.2|87467.2|33
1632908120000|2021-09-29 09:35:20|87494.3|87469.3|87494.3|87469.3|87495.2|87470.2|87492.3|87467.3|34
1632908130000|2021-09-29 09:35:30|87495.4|87470.4|87497.2|87472.2|87497.3|87472.3|87494.2|87469.2|23
1632908140000|2021-09-29 09:35:40|87496.9|87471.9|87493.8|87468.8|87497.2|87472.2|87492.5|87467.5|46
1632908150000|2021-09-29 09:35:50|87494.4|87469.4|87510.4|87485.4|87523.6|87486.9|87494.4|87461.4|63
1632908160000|2021-09-29 09:36:00|87510.8|87485.8|87511.6|87486.6|87511.9|87486.9|87510.4|87485.4|52
1632908170000|2021-09-29 09:36:10|87511.8|87486.8|87510.2|87485.2|87512.2|87487.2|87509.4|87484.4|44
1632908180000|2021-09-29 09:36:20|87510.9|87485.9|87509.6|87484.6|87511.4|87486.4|87507|87482|35
1632908190000|2021-09-29 09:36:30|87509.7|87484.7|87509.1|87484.1|87512.4|87487.4|87507.5|87482.5|68
1632908200000|2021-09-29 09:36:40|87511.2|87486.2|87511.3|87486.3|87512.9|87487.9|87507.4|87482.4|45
1632908210000|2021-09-29 09:36:50|87511.6|87486.6|87512.1|87487.1|87512.3|87487.3|87508.8|87483.8|43
1632908220000|2021-09-29 09:37:00|87511.2|87486.2|87510|87485|87513.6|87488.6|87509.6|87484.6|43
1632908230000|2021-09-29 09:37:10|87509.6|87484.6|87502.1|87477.1|87510.1|87485.1|87502.1|87477.1|48
1632908240000|2021-09-29 09:37:20|87502.4|87477.4|87504.6|87479.6|87504.7|87479.7|87502|87477|26
1632908250000|2021-09-29 09:37:30|87505.3|87480.3|87502.4|87477.4|87511.4|87480.3|87498.1|87461.4|59
1632908260000|2021-09-29 09:37:40|87503|87478|87506.2|87481.2|87508.9|87483.9|87501.4|87476.4|52
1632908270000|2021-09-29 09:37:50|87506.3|87481.3|87511.9|87486.9|87513.5|87488.5|87506.3|87481.3|38
1632908280000|2021-09-29 09:38:00|87511.6|87486.6|87509.5|87484.5|87513.2|87488.2|87509.4|87484.4|49
1632908290000|2021-09-29 09:38:10|87509.2|87484.2|87518.5|87493.5|87520.5|87495.5|87509.2|87484.2|27
1632908300000|2021-09-29 09:38:20|87519.1|87494.1|87516.4|87491.4|87519.9|87494.9|87516.3|87491.3|53
1632908310000|2021-09-29 09:38:30|87516.6|87491.6|87523.8|87498.8|87529|87504|87513.5|87488.5|55
1632908320000|2021-09-29 09:38:40|87521.2|87496.2|87522.6|87497.6|87528.8|87501.4|87514.4|87477|42
1632908330000|2021-09-29 09:38:50|87522.8|87497.8|87513.4|87488.4|87525.4|87500.4|87511.9|87486.9|49
1632908340000|2021-09-29 09:39:00|87513.5|87488.5|87510.3|87485.3|87524|87488.5|87509.9|87474|48
1632908350000|2021-09-29 09:39:10|87511.1|87486.1|87514.2|87489.2|87514.9|87489.9|87510.3|87485.3|38
1632908360000|2021-09-29 09:39:20|87514.6|87489.6|87529.9|87504.9|87529.9|87504.9|87513.5|87488.5|27
1632908370000|2021-09-29 09:39:30|87529.6|87504.6|87516.1|87491.1|87532.8|87505.2|87516.1|87479.6|46
1632908380000|2021-09-29 09:39:40|87516.7|87491.7|87529.9|87479.9|87530.2|87492.1|87516.5|87477.5|32
1632908390000|2021-09-29 09:39:50|87530.3|87480.3|87523|87498|87530.3|87498.2|87518.2|87479.6|48
1632908400000|2021-09-29 09:40:00|87522.1|87497.1|87517.7|87492.7|87522.1|87497.1|87516.7|87491.7|45
1632908410000|2021-09-29 09:40:10|87517.1|87492.1|87516.9|87491.9|87518.2|87493.2|87516.6|87491.6|29
1632908420000|2021-09-29 09:40:20|87516.7|87491.7|87527.8|87502.8|87529.5|87504.5|87516.6|87491.6|43
1632908430000|2021-09-29 09:40:30|87527.7|87502.7|87534.3|87509.3|87535.2|87510.2|87523.2|87498.2|57
1632908440000|2021-09-29 09:40:40|87534.1|87509.1|87537.2|87512.2|87542|87512.2|87526.5|87492|64
1632908450000|2021-09-29 09:40:50|87536.5|87511.5|87528.5|87503.5|87544|87511.7|87527.9|87491.2|43
1632908460000|2021-09-29 09:41:00|87528.2|87503.2|87523.7|87498.7|87528.4|87503.4|87523.3|87498.3|40
1632908470000|2021-09-29 09:41:10|87523.3|87498.3|87527.2|87502.2|87527.5|87502.5|87520.9|87495.9|47
1632908480000|2021-09-29 09:41:20|87527|87502|87517.4|87492.4|87528.2|87503.2|87516.5|87491.5|29
1632908490000|2021-09-29 09:41:30|87517.3|87492.3|87519.7|87494.7|87519.9|87494.9|87516.3|87491.3|25
1632908500000|2021-09-29 09:41:40|87519.5|87494.5|87518|87493|87520.1|87495.1|87517.1|87492.1|26
1632908510000|2021-09-29 09:41:50|87517.8|87492.8|87514.9|87489.9|87528.3|87492.8|87513.1|87478.3|34
1632908520000|2021-09-29 09:42:00|87514.3|87489.3|87512|87487|87514.9|87489.9|87510.4|87485.4|41
1632908530000|2021-09-29 09:42:10|87511.5|87486.5|87515.6|87490.6|87517.6|87492.6|87510|87485|54
1632908540000|2021-09-29 09:42:20|87515.9|87490.9|87515.9|87490.9|87517|87492|87513.3|87488.3|49
1632908550000|2021-09-29 09:42:30|87517.3|87492.3|87512.3|87487.3|87517.3|87492.3|87511.8|87486.8|35
1632908560000|2021-09-29 09:42:40|87512.1|87487.1|87511|87486|87525.3|87487.3|87510.7|87473.9|34
1632908570000|2021-09-29 09:42:50|87510.9|87485.9|87520.9|87470.9|87522.1|87487.6|87509.3|87470.4|38
1632908580000|2021-09-29 09:43:00|87520.7|87470.7|87509.5|87484.5|87521|87485.7|87506.1|87470|54
1632908590000|2021-09-29 09:43:10|87509.4|87484.4|87514.1|87489.1|87515.4|87490.4|87509.4|87484.4|36
1632908600000|2021-09-29 09:43:20|87514.8|87489.8|87513.9|87488.9|87514.8|87489.8|87513.5|87488.5|39
1632908610000|2021-09-29 09:43:30|87514|87489|87511.4|87486.4|87515.9|87490.9|87510.5|87485.5|41
1632908620000|2021-09-29 09:43:40|87511.5|87486.5|87505.3|87480.3|87512|87487|87503.9|87478.9|56
1632908630000|2021-09-29 09:43:50|87505.4|87480.4|87500.9|87475.9|87515.6|87480.4|87500.1|87465.6|51
1632908640000|2021-09-29 09:44:00|87500.7|87475.7|87507.4|87482.4|87507.8|87482.8|87500.7|87475.7|41
1632908650000|2021-09-29 09:44:10|87507.6|87482.6|87508.6|87483.6|87509.3|87484.3|87507.2|87482.2|27
1632908660000|2021-09-29 09:44:20|87508.7|87483.7|87508.5|87483.5|87512.1|87487.1|87507.1|87482.1|46
1632908670000|2021-09-29 09:44:30|87507.5|87482.5|87519.5|87469.5|87519.5|87484.3|87506.9|87469.2|39
1632908680000|2021-09-29 09:44:40|87519.9|87469.9|87511.7|87486.7|87520.5|87487.8|87507.6|87469.8|40
1632908690000|2021-09-29 09:44:50|87511.9|87486.9|87513.5|87488.5|87514|87489|87511.1|87486.1|29
1632908700000|2021-09-29 09:45:00|87513.8|87488.8|87514.1|87489.1|87514.6|87489.6|87510.6|87485.6|51
1632908710000|2021-09-29 09:45:10|87514.2|87489.2|87513.1|87488.1|87515.8|87490.8|87509.9|87484.9|51
1632908720000|2021-09-29 09:45:20|87513.5|87488.5|87517.3|87492.3|87530.5|87492.8|87513.4|87478.1|30
1632908730000|2021-09-29 09:45:30|87517.4|87492.4|87536.2|87486.2|87536.9|87498.6|87516.9|87485.8|29
1632908740000|2021-09-29 09:45:40|87536.8|87486.8|87525.1|87500.1|87536.8|87501.2|87523.8|87486.8|32
1632908750000|2021-09-29 09:45:50|87525.7|87500.7|87526.5|87501.5|87526.5|87501.5|87522.8|87497.8|43
1632908760000|2021-09-29 09:46:00|87526.3|87501.3|87543.6|87493.6|87544.6|87506.6|87525.4|87493.2|50
1632908770000|2021-09-29 09:46:10|87542.1|87492.1|87531.2|87506.2|87542.1|87507.3|87528.5|87490.5|45
1632908780000|2021-09-29 09:46:20|87531|87506|87528|87503|87533.2|87508.2|87528|87503|53
1632908790000|2021-09-29 09:46:30|87527.7|87502.7|87529.4|87504.4|87529.7|87504.7|87527.1|87502.1|26
1632908800000|2021-09-29 09:46:40|87529.3|87504.3|87524.7|87499.7|87529.3|87504.3|87523.5|87498.5|36
1632908810000|2021-09-29 09:46:50|87525|87500|87525|87500|87529.3|87504.3|87523.9|87498.9|39
1632908820000|2021-09-29 09:47:00|87525.3|87500.3|87529.3|87504.3|87531.1|87506.1|87524.7|87499.7|49
1632908830000|2021-09-29 09:47:10|87529.4|87504.4|87528.1|87503.1|87530.9|87505.9|87528.1|87503.1|31
1632908840000|2021-09-29 09:47:20|87528.2|87503.2|87524.3|87499.3|87540.5|87505.1|87524.1|87490|44
1632908850000|2021-09-29 09:47:30|87524|87499|87522.6|87497.6|87525.2|87500.2|87520.7|87495.7|45
1632908860000|2021-09-29 09:47:40|87523|87498|87518.1|87493.1|87523|87498|87517.9|87492.9|39
1632908870000|2021-09-29 09:47:50|87519|87494|87524.9|87474.9|87524.9|87494.4|87510.8|87473.1|43
1632908880000|2021-09-29 09:48:00|87525|87475|87512.4|87487.4|87526.3|87488.4|87512.4|87473.3|35
1632908890000|2021-09-29 09:48:10|87511.6|87486.6|87514.2|87489.2|87514.3|87489.3|87511.6|87486.6|30
1632908900000|2021-09-29 09:48:20|87514|87489|87518.9|87493.9|87519.1|87494.1|87513.8|87488.8|48
1632908910000|2021-09-29 09:48:30|87518.5|87493.5|87521.2|87496.2|87521.2|87496.2|87517.5|87492.5|32
1632908920000|2021-09-29 09:48:40|87520.9|87495.9|87522.6|87497.6|87523.8|87498.8|87519.7|87494.7|29
1632908930000|2021-09-29 09:48:50|87522.7|87497.7|87522.9|87497.9|87523|87498|87521.2|87496.2|36
1632908940000|2021-09-29 09:49:00|87522.5|87497.5|87524.5|87499.5|87524.9|87499.9|87522.1|87497.1|25
1632908950000|2021-09-29 09:49:10|87524|87499|87525.8|87500.8|87526.5|87501.5|87523.8|87498.8|31
1632908960000|2021-09-29 09:49:20|87525.9|87500.9|87526.9|87501.9|87526.9|87501.9|87525.2|87500.2|16
1632908970000|2021-09-29 09:49:30|87526.7|87501.7|87536|87511|87537.5|87512.5|87526.5|87501.5|42
1632908980000|2021-09-29 09:49:40|87537|87512|87539.4|87514.4|87542.3|87517.3|87536.9|87511.9|50
1632908990000|2021-09-29 09:49:50|87539.3|87514.3|87540.1|87515.1|87541.1|87516.1|87538.2|87513.2|38
1632909000000|2021-09-29 09:50:00|87539.9|87514.9|87540.4|87515.4|87541.5|87516.5|87539.3|87514.3|46
1632909010000|2021-09-29 09:50:10|87540.3|87515.3|87541.5|87516.5|87543.4|87518.4|87540|87515|40
1632909020000|2021-09-29 09:50:20|87541.3|87516.3|87542.6|87517.6|87542.6|87517.6|87540.7|87515.7|30
1632909030000|2021-09-29 09:50:30|87542.5|87517.5|87548.2|87523.2|87562.7|87524.9|87542.5|87510.6|45
1632909040000|2021-09-29 09:50:40|87548.6|87523.6|87574.6|87524.6|87574.6|87537.2|87547.8|87509.8|32
1632909050000|2021-09-29 09:50:50|87576.1|87526.1|87580.9|87530.9|87580.9|87541.7|87563.4|87526.1|42
1632909060000|2021-09-29 09:51:00|87580.8|87530.8|87584.7|87534.7|87584.7|87534.7|87580.7|87530.7|41
1632909070000|2021-09-29 09:51:10|87583.9|87533.9|87567.2|87542.2|87583.9|87543|87565.8|87530.4|28
1632909080000|2021-09-29 09:51:20|87566.9|87541.9|87557.1|87507.1|87579.1|87542.6|87556.7|87506.7|40
1632909090000|2021-09-29 09:51:30|87557|87507|87558.5|87508.5|87558.5|87508.5|87555.7|87505.7|36
1632909100000|2021-09-29 09:51:40|87558.3|87508.3|87556.9|87506.9|87558.5|87508.5|87556.8|87506.8|15
1632909110000|2021-09-29 09:51:50|87557.1|87507.1|87557.8|87507.8|87557.9|87507.9|87557.1|87507.1|21
1632909120000|2021-09-29 09:52:00|87557.9|87507.9|87554.5|87504.5|87557.9|87507.9|87553.2|87503.2|31
1632909130000|2021-09-29 09:52:10|87554.3|87504.3|87555.1|87505.1|87555.4|87505.4|87554.1|87504.1|20
1632909140000|2021-09-29 09:52:20|87555.2|87505.2|87554.6|87504.6|87555.3|87505.3|87553.7|87503.7|23
1632909150000|2021-09-29 09:52:30|87554.5|87504.5|87554.3|87504.3|87555|87505|87554.1|87504.1|20
1632909160000|2021-09-29 09:52:40|87554.2|87504.2|87541.6|87516.6|87554.8|87516.6|87539.9|87501.2|26
1632909170000|2021-09-29 09:52:50|87541.7|87516.7|87541|87516|87542.1|87517.1|87539.5|87514.5|33
1632909180000|2021-09-29 09:53:00|87541.1|87516.1|87542.2|87517.2|87542.2|87517.2|87541.1|87516.1|17
1632909190000|2021-09-29 09:53:10|87542.4|87517.4|87542.1|87517.1|87542.8|87517.8|87541.3|87516.3|22
1632909200000|2021-09-29 09:53:20|87541.6|87516.6|87541.4|87516.4|87542.5|87517.5|87541.4|87516.4|11
1632909210000|2021-09-29 09:53:30|87541.3|87516.3|87538.6|87513.6|87542.6|87517.6|87537.8|87512.8|22
1632909220000|2021-09-29 09:53:40|87538.1|87513.1|87542.3|87517.3|87542.5|87517.5|87537.9|87512.9|38
1632909230000|2021-09-29 09:53:50|87542.2|87517.2|87542.5|87517.5|87543.5|87518.5|87542.2|87517.2|24
1632909240000|2021-09-29 09:54:00|87543.4|87518.4|87543.7|87518.7|87543.7|87518.7|87541.5|87516.5|26
1632909250000|2021-09-29 09:54:10|87543.6|87518.6|87544.3|87519.3|87544.3|87519.3|87543.2|87518.2|14
1632909260000|2021-09-29 09:54:20|87543.7|87518.7|87543.9|87518.9|87545.3|87520.3|87543.6|87518.6|10
1632909270000|2021-09-29 09:54:30|87543.6|87518.6|87547|87522|87557.1|87522.8|87543.6|87506.7|29
1632909280000|2021-09-29 09:54:40|87546.9|87521.9|87547.1|87522.1|87547.2|87522.2|87544.8|87519.8|28
1632909290000|2021-09-29 09:54:50|87546.7|87521.7|87546.3|87521.3|87547.5|87522.5|87546.3|87521.3|24
1632909300000|2021-09-29 09:55:00|87546.2|87521.2|87543|87518|87546.6|87521.6|87542.9|87517.9|21
1632909310000|2021-09-29 09:55:10|87543.6|87518.6|87543.3|87518.3|87544.2|87519.2|87543.1|87518.1|27
1632909320000|2021-09-29 09:55:20|87543.6|87518.6|87542.9|87517.9|87543.6|87518.6|87541.8|87516.8|23
1632909330000|2021-09-29 09:55:30|87542.7|87517.7|87541.4|87516.4|87543|87518|87541.3|87516.3|24
1632909340000|2021-09-29 09:55:40|87541.3|87516.3|87534.4|87509.4|87541.6|87516.6|87534.3|87509.3|31
1632909350000|2021-09-29 09:55:50|87546.9|87496.9|87532.7|87507.7|87546.9|87510.1|87531.8|87496.7|29
1632909360000|2021-09-29 09:56:00|87532.4|87507.4|87530.8|87505.8|87533.1|87508.1|87529.5|87504.5|44
1632909370000|2021-09-29 09:56:10|87530.6|87505.6|87521|87496|87533.8|87506.4|87519.7|87480.1|36
1632909380000|2021-09-29 09:56:20|87521.1|87496.1|87516.4|87491.4|87521.5|87496.5|87514.9|87489.9|48
1632909390000|2021-09-29 09:56:30|87516.5|87491.5|87516.5|87491.5|87516.8|87491.8|87514.7|87489.7|33
1632909400000|2021-09-29 09:56:40|87516.6|87491.6|87500|87475|87517.1|87492.1|87500|87475|46
1632909410000|2021-09-29 09:56:50|87499.7|87474.7|87508.4|87458.4|87508.4|87475.7|87493.9|87458.4|44
1632909420000|2021-09-29 09:57:00|87505.7|87455.7|87489.6|87464.6|87505.7|87468.9|87484.5|87455.7|60
1632909430000|2021-09-29 09:57:10|87490.6|87465.6|87494.6|87469.6|87494.7|87469.7|87487.3|87462.3|61
1632909440000|2021-09-29 09:57:20|87494.1|87469.1|87481.7|87456.7|87494.1|87469.1|87481.2|87456.2|60
1632909450000|2021-09-29 09:57:30|87481.9|87456.9|87475.5|87450.5|87483.1|87458.1|87473.5|87448.5|54
1632909460000|2021-09-29 09:57:40|87475.4|87450.4|87492.3|87442.3|87492.4|87454|87475|87440.2|44
1632909470000|2021-09-29 09:57:50|87492.1|87442.1|87484.3|87459.3|87498.8|87460.8|87478|87441.6|47
1632909480000|2021-09-29 09:58:00|87484.1|87459.1|87486.1|87461.1|87486.9|87461.9|87483.4|87458.4|42
1632909490000|2021-09-29 09:58:10|87485.9|87460.9|87484.7|87459.7|87486.2|87461.2|87484.5|87459.5|26
1632909500000|2021-09-29 09:58:20|87485|87460|87468.4|87443.4|87490.9|87460.1|87467.3|87439.2|39
1632909510000|2021-09-29 09:58:30|87469.2|87444.2|87463.7|87413.7|87472.1|87447.1|87456.3|87412.6|55
1632909520000|2021-09-29 09:58:40|87463.4|87413.4|87462.5|87412.5|87466.3|87426.1|87450.6|87411.2|53
1632909530000|2021-09-29 09:58:50|87462.4|87412.4|87470.8|87420.8|87471.7|87421.7|87462.4|87412.4|57
1632909540000|2021-09-29 09:59:00|87471.1|87421.1|87462|87437|87476.4|87439.1|87461.7|87420.8|53
1632909550000|2021-09-29 09:59:10|87461.9|87436.9|87462.5|87437.5|87464.5|87439.5|87461.9|87436.9|35
1632909560000|2021-09-29 09:59:20|87462.4|87437.4|87462.9|87437.9|87464.4|87439.4|87462.4|87437.4|37
1632909570000|2021-09-29 09:59:30|87462.8|87437.8|87475|87425|87476.6|87439.7|87462.7|87424.8|32
1632909580000|2021-09-29 09:59:40|87475.5|87425.5|87475.5|87425.5|87476|87426|87474.8|87424.8|19
1632909590000|2021-09-29 09:59:50|87475.4|87425.4|87476.9|87426.9|87477.2|87427.2|87475|87425|31
1632909600000|2021-09-29 10:00:00|87476.7|87426.7|87455.4|87430.4|87477.3|87439.3|87455.4|87426.7|37
1632909610000|2021-09-29 10:00:10|87459.7|87434.7|87467.7|87442.7|87477.9|87442.9|87459.7|87427|55
1632909620000|2021-09-29 10:00:20|87468|87443|87463|87438|87468.1|87443.1|87462.3|87437.3|50
1632909630000|2021-09-29 10:00:30|87462.8|87437.8|87463.1|87438.1|87464.1|87439.1|87462.1|87437.1|51
1632909640000|2021-09-29 10:00:40|87462.7|87437.7|87460.4|87435.4|87463|87438|87457.1|87432.1|54
1632909650000|2021-09-29 10:00:50|87460.8|87435.8|87463.3|87438.3|87464.5|87439.5|87458.8|87433.8|41
1632909660000|2021-09-29 10:01:00|87463.4|87438.4|87463.6|87438.6|87463.6|87438.6|87461.8|87436.8|36
1632909670000|2021-09-29 10:01:10|87463.7|87438.7|87464.2|87439.2|87467|87442|87462.8|87437.8|44
1632909680000|2021-09-29 10:01:20|87464.9|87439.9|87466.2|87441.2|87478.7|87443.2|87463.3|87428.1|48
1632909690000|2021-09-29 10:01:30|87466.7|87441.7|87467.2|87442.2|87467.4|87442.4|87465.4|87440.4|45
1632909700000|2021-09-29 10:01:40|87466.6|87441.6|87475.6|87425.6|87475.6|87441.6|87462|87423.4|38
1632909710000|2021-09-29 10:01:50|87475.3|87425.3|87476.9|87426.9|87477.3|87427.3|87475.3|87425.3|30
1632909720000|2021-09-29 10:02:00|87477.2|87427.2|87462.6|87437.6|87477.2|87441.9|87462.4|87426.8|43
1632909730000|2021-09-29 10:02:10|87461.9|87436.9|87462.4|87437.4|87462.8|87437.8|87459.8|87434.8|37
1632909740000|2021-09-29 10:02:20|87462.2|87437.2|87459.7|87434.7|87462.4|87437.4|87459.4|87434.4|37
1632909750000|2021-09-29 10:02:30|87459.2|87434.2|87468.9|87418.9|87469.8|87435.1|87455.2|87417.6|41
1632909760000|2021-09-29 10:02:40|87469.1|87419.1|87457.1|87432.1|87469.1|87432.5|87455.8|87418.2|33
1632909770000|2021-09-29 10:02:50|87456.9|87431.9|87458.2|87433.2|87458.2|87433.2|87455.4|87430.4|37
1632909780000|2021-09-29 10:03:00|87457.7|87432.7|87463.2|87438.2|87463.9|87438.9|87457.7|87432.7|47
1632909790000|2021-09-29 10:03:10|87462.6|87437.6|87462.7|87437.7|87463.3|87438.3|87462.2|87437.2|28
1632909800000|2021-09-29 10:03:20|87462.6|87437.6|87459.5|87434.5|87463|87438|87459.5|87434.5|24
1632909810000|2021-09-29 10:03:30|87459.2|87434.2|87459.3|87434.3|87460|87435|87458.4|87433.4|29
1632909820000|2021-09-29 10:03:40|87459.4|87434.4|87458.8|87433.8|87459.5|87434.5|87458.8|87433.8|21
1632909830000|2021-09-29 10:03:50|87459|87434|87461.6|87436.6|87462.1|87437.1|87459|87434|24
1632909840000|2021-09-29 10:04:00|87461.9|87436.9|87462.9|87437.9|87476.2|87438.8|87461.6|87425.3|39
1632909850000|2021-09-29 10:04:10|87463.2|87438.2|87466.1|87441.1|87467.2|87442.2|87462.8|87437.8|35
1632909860000|2021-09-29 10:04:20|87465.8|87440.8|87467.1|87442.1|87467.1|87442.1|87465.7|87440.7|29
1632909870000|2021-09-29 10:04:30|87467|87442|87465.8|87440.8|87467|87442|87465.4|87440.4|35
1632909880000|2021-09-29 10:04:40|87465.7|87440.7|87464.7|87439.7|87466.7|87441.7|87463.8|87438.8|27
1632909890000|2021-09-29 10:04:50|87465|87440|87464.4|87439.4|87466.1|87441.1|87464.4|87439.4|48
1632909900000|2021-09-29 10:05:00|87464.5|87439.5|87462.1|87437.1|87476.7|87439.5|87460.1|87426.7|44
1632909910000|2021-09-29 10:05:10|87464|87439|87467.7|87442.7|87477.1|87442.8|87462.3|87426.6|41
1632909920000|2021-09-29 10:05:20|87467.2|87442.2|87472.4|87447.4|87473|87448|87467.2|87442.2|48
1632909930000|2021-09-29 10:05:30|87472.7|87447.7|87475.5|87450.5|87476.4|87451.4|87472.6|87447.6|32
1632909940000|2021-09-29 10:05:40|87475.7|87450.7|87473.8|87448.8|87475.7|87450.7|87473.8|87448.8|22
1632909950000|2021-09-29 10:05:50|87473.7|87448.7|87472.8|87447.8|87473.8|87448.8|87472.6|87447.6|25
1632909960000|2021-09-29 10:06:00|87472.9|87447.9|87474.6|87449.6|87477.2|87452.2|87472.7|87447.7|32
1632909970000|2021-09-29 10:06:10|87474.5|87449.5|87476.4|87451.4|87476.6|87451.6|87474.3|87449.3|22
1632909980000|2021-09-29 10:06:20|87476.5|87451.5|87476.3|87451.3|87476.6|87451.6|87474.8|87449.8|40
1632909990000|2021-09-29 10:06:30|87476.2|87451.2|87476.6|87451.6|87488.8|87452.1|87475.9|87437.8|30
1632910000000|2021-09-29 10:06:40|87476.8|87451.8|87479.8|87454.8|87493.5|87456.2|87475.1|87442.6|36
1632910010000|2021-09-29 10:06:50|87479.6|87454.6|87479.1|87454.1|87492.4|87455.5|87477.8|87438.7|42
1632910020000|2021-09-29 10:07:00|87479.8|87454.8|87479.9|87454.9|87481.6|87456.6|87478.7|87453.7|41
1632910030000|2021-09-29 10:07:10|87480.8|87455.8|87496.6|87446.6|87496.7|87457.8|87480.4|87444.7|42
1632910040000|2021-09-29 10:07:20|87496.5|87446.5|87495.3|87445.3|87496.5|87457.2|87479.8|87442.8|39
1632910050000|2021-09-29 10:07:30|87495.2|87445.2|87483.2|87458.2|87495.4|87458.5|87482.5|87444.5|38
1632910060000|2021-09-29 10:07:40|87484.1|87459.1|87483.2|87458.2|87484.1|87459.1|87481|87456|32
1632910070000|2021-09-29 10:07:50|87483.4|87458.4|87485.8|87460.8|87486.9|87461.9|87481|87456|41
1632910080000|2021-09-29 10:08:00|87485.9|87460.9|87487.2|87462.2|87487.5|87462.5|87485.7|87460.7|26
1632910090000|2021-09-29 10:08:10|87487|87462|87489.4|87464.4|87490.2|87465.2|87486.4|87461.4|33
1632910100000|2021-09-29 10:08:20|87488.6|87463.6|87491.4|87466.4|87501|87467.1|87487.1|87450.5|57
1632910110000|2021-09-29 10:08:30|87491.5|87466.5|87504.4|87454.4|87504.5|87468.3|87491.1|87453.8|36
1632910120000|2021-09-29 10:08:40|87504.2|87454.2|87491.9|87466.9|87504.6|87467.2|87491.1|87454.2|36
1632910130000|2021-09-29 10:08:50|87491.8|87466.8|87491.3|87466.3|87492.2|87467.2|87491|87466|21
1632910140000|2021-09-29 10:09:00|87491.2|87466.2|87500.5|87450.5|87501.2|87466.5|87487.7|87450.3|39
1632910150000|2021-09-29 10:09:10|87500.7|87450.7|87486.1|87461.1|87501.3|87462.9|87485|87450.5|42
1632910160000|2021-09-29 10:09:20|87486|87461|87485.1|87460.1|87486.9|87461.9|87485.1|87460.1|30
1632910170000|2021-09-29 10:09:30|87485.2|87460.2|87490.6|87465.6|87491.3|87466.3|87484.4|87459.4|41
1632910180000|2021-09-29 10:09:40|87491.1|87466.1|87490.4|87465.4|87491.4|87466.4|87486.6|87461.6|39
1632910190000|2021-09-29 10:09:50|87490.1|87465.1|87487.6|87462.6|87491.2|87466.2|87485.9|87460.9|50
1632910200000|2021-09-29 10:10:00|87487.4|87462.4|87486.1|87461.1|87487.4|87462.4|87484.4|87459.4|43
1632910210000|2021-09-29 10:10:10|87486|87461|87481.9|87456.9|87497.9|87461.1|87481.5|87447.1|38
1632910220000|2021-09-29 10:10:20|87482.1|87457.1|87479|87454|87482.2|87457.2|87479|87454|31
1632910230000|2021-09-29 10:10:30|87478.9|87453.9|87479.8|87454.8|87481|87456|87478.6|87453.6|33
1632910240000|2021-09-29 10:10:40|87479.7|87454.7|87481.6|87456.6|87481.9|87456.9|87477.8|87452.8|34
1632910250000|2021-09-29 10:10:50|87481.4|87456.4|87485.4|87460.4|87497.4|87462.4|87480.5|87447.2|42
1632910260000|2021-09-29 10:11:00|87486|87461|87485.6|87460.6|87486.6|87461.6|87485.3|87460.3|36
1632910270000|2021-09-29 10:11:10|87485.7|87460.7|87486.7|87461.7|87487|87462|87485|87460|35
1632910280000|2021-09-29 10:11:20|87486.9|87461.9|87489.8|87464.8|87500.8|87465.4|87486.3|87450.8|46
1632910290000|2021-09-29 10:11:30|87490|87465|87489.8|87464.8|87490.2|87465.2|87488.7|87463.7|31
1632910300000|2021-09-29 10:11:40|87490.2|87465.2|87491.2|87466.2|87491.6|87466.6|87489.8|87464.8|27
1632910310000|2021-09-29 10:11:50|87491.3|87466.3|87494.3|87469.3|87507.1|87472.4|87491.3|87456.3|44
1632910320000|2021-09-29 10:12:00|87494.7|87469.7|87493.7|87468.7|87505.7|87470.5|87492.2|87455.7|36
1632910330000|2021-09-29 10:12:10|87493.9|87468.9|87496.8|87471.8|87497|87472|87493.7|87468.7|39
1632910340000|2021-09-29 10:12:20|87497.6|87472.6|87492.2|87467.2|87499|87474|87492.2|87467.2|39
1632910350000|2021-09-29 10:12:30|87492.1|87467.1|87493.9|87468.9|87506.1|87469.7|87492.1|87452.8|43
1632910360000|2021-09-29 10:12:40|87494.2|87469.2|87494.7|87469.7|87494.8|87469.8|87493.7|87468.7|25
1632910370000|2021-09-29 10:12:50|87494.6|87469.6|87497.3|87472.3|87509.3|87473.2|87493.2|87459.3|32
1632910380000|2021-09-29 10:13:00|87498.9|87473.9|87510.3|87460.3|87512.3|87474.4|87497.1|87460.3|32
1632910390000|2021-09-29 10:13:10|87510.4|87460.4|87500.1|87475.1|87510.4|87476.5|87497.7|87460.4|40
1632910400000|2021-09-29 10:13:20|87500.4|87475.4|87500|87475|87502.4|87477.4|87499.9|87474.9|30
1632910410000|2021-09-29 10:13:30|87500.4|87475.4|87500.8|87475.8|87501.3|87476.3|87499.4|87474.4|23
1632910420000|2021-09-29 10:13:40|87501.6|87476.6|87511.4|87486.4|87512.1|87487.1|87501.6|87476.6|41
1632910430000|2021-09-29 10:13:50|87512|87487|87512|87487|87512.7|87487.7|87510.2|87485.2|32
1632910440000|2021-09-29 10:14:00|87511.9|87486.9|87511.9|87486.9|87512.5|87487.5|87511.6|87486.6|21
1632910450000|2021-09-29 10:14:10|87511.5|87486.5|87511.4|87486.4|87515|87490|87511|87486|27
1632910460000|2021-09-29 10:14:20|87512|87487|87511.7|87486.7|87512.5|87487.5|87510.5|87485.5|34
1632910470000|2021-09-29 10:14:30|87511.3|87486.3|87511|87486|87512.2|87487.2|87510.5|87485.5|28
1632910480000|2021-09-29 10:14:40|87511.1|87486.1|87511.2|87486.2|87511.5|87486.5|87509.9|87484.9|32
1632910490000|2021-09-29 10:14:50|87510.6|87485.6|87520.1|87495.1|87520.7|87495.7|87510.6|87485.6|36
1632910500000|2021-09-29 10:15:00|87518.8|87493.8|87516.8|87491.8|87520.2|87495.2|87515.9|87490.9|38
1632910510000|2021-09-29 10:15:10|87516.9|87491.9|87510.9|87485.9|87526.7|87491.9|87508.4|87474.3|47
1632910520000|2021-09-29 10:15:20|87511.4|87486.4|87511.9|87486.9|87512|87487|87510.4|87485.4|40
1632910530000|2021-09-29 10:15:30|87511.8|87486.8|87511.9|87486.9|87512.3|87487.3|87511.2|87486.2|29
1632910540000|2021-09-29 10:15:40|87511.8|87486.8|87511.4|87486.4|87512.1|87487.1|87511|87486|29
1632910550000|2021-09-29 10:15:50|87511.2|87486.2|87510.4|87485.4|87512.4|87487.4|87508.5|87483.5|39
1632910560000|2021-09-29 10:16:00|87510.2|87485.2|87510.8|87485.8|87512.5|87487.5|87509.6|87484.6|44
1632910570000|2021-09-29 10:16:10|87511|87486|87514.6|87489.6|87515.2|87490.2|87510.7|87485.7|32
1632910580000|2021-09-29 10:16:20|87514.5|87489.5|87511.8|87486.8|87515.3|87490.3|87510|87485|40
1632910590000|2021-09-29 10:16:30|87512|87487|87511.9|87486.9|87512.6|87487.6|87511.4|87486.4|27
1632910600000|2021-09-29 10:16:40|87512|87487|87512.1|87487.1|87512.1|87487.1|87510.1|87485.1|34
1632910610000|2021-09-29 10:16:50|87512|87487|87512.3|87487.3|87512.7|87487.7|87508.9|87483.9|47
1632910620000|2021-09-29 10:17:00|87512.2|87487.2|87510.6|87485.6|87515|87490|87510.6|87485.6|52
1632910630000|2021-09-29 10:17:10|87510.1|87485.1|87498.3|87473.3|87514.2|87485.5|87495.1|87457.4|57
1632910640000|2021-09-29 10:17:20|87499.6|87474.6|87504.8|87454.8|87506.8|87474.6|87490.6|87452.6|44
1632910650000|2021-09-29 10:17:30|87503.4|87453.4|87505.4|87455.4|87507.3|87457.3|87502.9|87452.9|37
1632910660000|2021-09-29 10:17:40|87505.2|87455.2|87505|87455|87506.4|87456.4|87504.6|87454.6|22
1632910670000|2021-09-29 10:17:50|87505.3|87455.3|87506.3|87456.3|87506.9|87456.9|87505.3|87455.3|24
1632910680000|2021-09-29 10:18:00|87506.2|87456.2|87503.9|87453.9|87506.4|87456.4|87502.8|87452.8|32
1632910690000|2021-09-29 10:18:10|87504|87454|87488.8|87463.8|87504.6|87465.1|87488.3|87450|36
1632910700000|2021-09-29 10:18:20|87488.9|87463.9|87488.1|87463.1|87489.1|87464.1|87487.9|87462.9|20
1632910710000|2021-09-29 10:18:30|87488.3|87463.3|87490|87465|87490.7|87465.7|87485.9|87460.9|52
1632910720000|2021-09-29 10:18:40|87490.2|87465.2|87490.6|87465.6|87493.2|87468.2|87487.7|87462.7|35
1632910730000|2021-09-29 10:18:50|87493|87468|87499.4|87474.4|87499.4|87474.4|87490.8|87465.8|46
1632910740000|2021-09-29 10:19:00|87499.2|87474.2|87494.9|87469.9|87501|87476|87493.8|87468.8|44
1632910750000|2021-09-29 10:19:10|87495.2|87470.2|87495.9|87470.9|87496|87471|87494.8|87469.8|31
1632910760000|2021-09-29 10:19:20|87495.5|87470.5|87494.1|87469.1|87496.4|87471.4|87493.9|87468.9|28
1632910770000|2021-09-29 10:19:30|87494.7|87469.7|87495.2|87470.2|87495.3|87470.3|87492.8|87467.8|45
1632910780000|2021-09-29 10:19:40|87495|87470|87491.8|87466.8|87495.4|87470.4|87491.4|87466.4|49
1632910790000|2021-09-29 10:19:50|87491.7|87466.7|87500.9|87475.9|87502.7|87477.7|87491.6|87466.6|53
1632910800000|2021-09-29 10:20:00|87501.4|87476.4|87504.2|87479.2|87505.7|87480.7|87501.3|87476.3|39
1632910810000|2021-09-29 10:20:10|87503.8|87478.8|87525.8|87475.8|87526.2|87487.9|87503.4|87474.6|51
1632910820000|2021-09-29 10:20:20|87515|87490|87514.5|87489.5|87521.2|87496.2|87512.2|87487.2|46
1632910830000|2021-09-29 10:20:30|87512.7|87487.7|87511.1|87486.1|87528.2|87491.1|87511.1|87477.5|45
1632910840000|2021-09-29 10:20:40|87511|87486|87526.8|87476.8|87528.4|87490.5|87511|87475.8|37
1632910850000|2021-09-29 10:20:50|87526.3|87476.3|87526.1|87476.1|87528.1|87478.1|87525.5|87475.5|27
1632910860000|2021-09-29 10:21:00|87526.3|87476.3|87512.5|87487.5|87526.3|87489|87510.1|87472.2|42
1632910870000|2021-09-29 10:21:10|87512.4|87487.4|87511.1|87486.1|87512.5|87487.5|87509.7|87484.7|43
1632910880000|2021-09-29 10:21:20|87511|87486|87520.9|87495.9|87521.6|87496.6|87508.4|87483.4|61
1632910890000|2021-09-29 10:21:30|87520.7|87495.7|87525.8|87500.8|87540.9|87501.4|87520.7|87488.1|52
1632910900000|2021-09-29 10:21:40|87525.1|87500.1|87539.4|87489.4|87540.5|87500.1|87525.1|87485.4|56
1632910910000|2021-09-29 10:21:50|87539.7|87489.7|87528.9|87503.9|87546.2|87508.5|87528.7|87489.7|50
1632910920000|2021-09-29 10:22:00|87529.1|87504.1|87527.5|87502.5|87543.5|87505.3|87527.5|87488.2|37
1632910930000|2021-09-29 10:22:10|87528|87503|87533|87508|87533.2|87508.2|87528|87503|52
1632910940000|2021-09-29 10:22:20|87534.3|87509.3|87538.3|87513.3|87539.2|87514.2|87533.3|87508.3|44
1632910950000|2021-09-29 10:22:30|87538.2|87513.2|87540.4|87515.4|87541.2|87516.2|87537.5|87512.5|40
1632910960000|2021-09-29 10:22:40|87539.3|87514.3|87540.4|87515.4|87540.8|87515.8|87537.1|87512.1|39
1632910970000|2021-09-29 10:22:50|87541.5|87516.5|87542.8|87517.8|87543.3|87518.3|87541|87516|46
1632910980000|2021-09-29 10:23:00|87542.6|87517.6|87543.8|87518.8|87544.6|87519.6|87541|87516|49
1632910990000|2021-09-29 10:23:10|87543.9|87518.9|87562.9|87512.9|87563.2|87528.3|87543.2|87512.9|41
1632911000000|2021-09-29 10:23:20|87563.5|87513.5|87561.7|87511.7|87564.5|87514.5|87561.2|87511.2|42
1632911010000|2021-09-29 10:23:30|87561.6|87511.6|87545.7|87520.7|87562|87524.1|87543.3|87509.3|55
1632911020000|2021-09-29 10:23:40|87545.2|87520.2|87548.5|87523.5|87551.4|87526.4|87544.8|87519.8|57
1632911030000|2021-09-29 10:23:50|87548.4|87523.4|87548.3|87523.3|87548.8|87523.8|87546.9|87521.9|29
1632911040000|2021-09-29 10:24:00|87548.6|87523.6|87549.1|87524.1|87549.1|87524.1|87545.8|87520.8|47
1632911050000|2021-09-29 10:24:10|87548.7|87523.7|87542.8|87517.8|87548.7|87523.7|87541.2|87516.2|48
1632911060000|2021-09-29 10:24:20|87542.9|87517.9|87538.8|87513.8|87543.6|87518.6|87536.7|87511.7|45
1632911070000|2021-09-29 10:24:30|87538.6|87513.6|87539.6|87514.6|87542.1|87517.1|87537.6|87512.6|49
1632911080000|2021-09-29 10:24:40|87539.3|87514.3|87545.5|87520.5|87559.3|87521.6|87539.1|87508.1|43
1632911090000|2021-09-29 10:24:50|87545.6|87520.6|87543.9|87518.9|87545.9|87520.9|87541.3|87516.3|41
1632911100000|2021-09-29 10:25:00|87544.2|87519.2|87542.5|87517.5|87544.2|87519.2|87541.8|87516.8|30
1632911110000|2021-09-29 10:25:10|87541.9|87516.9|87549|87499|87549|87517.2|87534.6|87499|31
1632911120000|2021-09-29 10:25:20|87548.8|87498.8|87536.6|87511.6|87548.8|87511.7|87534.6|87496.6|38
1632911130000|2021-09-29 10:25:30|87536.3|87511.3|87543.7|87493.7|87548.1|87512.2|87531.7|87493.3|53
1632911140000|2021-09-29 10:25:40|87543.4|87493.4|87544.7|87494.7|87545.7|87495.7|87543.4|87493.4|38
1632911150000|2021-09-29 10:25:50|87544.8|87494.8|87536.8|87511.8|87545.9|87512.5|87534.5|87494.8|35
1632911160000|2021-09-29 10:26:00|87537.1|87512.1|87534.1|87509.1|87537.1|87512.1|87533.8|87508.8|24
1632911170000|2021-09-29 10:26:10|87533.9|87508.9|87532.1|87507.1|87545.3|87510.9|87530.2|87494.3|37
1632911180000|2021-09-29 10:26:20|87532.3|87507.3|87527|87502|87532.3|87507.3|87527|87502|43
1632911190000|2021-09-29 10:26:30|87527.1|87502.1|87515.2|87490.2|87527.8|87502.8|87511.4|87472.3|43
1632911200000|2021-09-29 10:26:40|87515|87490|87514.3|87489.3|87516.8|87491.8|87513.6|87488.6|32
1632911210000|2021-09-29 10:26:50|87514.7|87489.7|87514.6|87489.6|87516.1|87491.1|87513.7|87488.7|33
1632911220000|2021-09-29 10:27:00|87514.5|87489.5|87513.6|87488.6|87514.6|87489.6|87512.4|87487.4|45
1632911230000|2021-09-29 10:27:10|87513.4|87488.4|87514.8|87489.8|87517.7|87492.7|87511.2|87486.2|40
1632911240000|2021-09-29 10:27:20|87515.5|87490.5|87510.9|87485.9|87515.5|87490.5|87510.1|87485.1|44
1632911250000|2021-09-29 10:27:30|87511.7|87486.7|87512.6|87487.6|87513|87488|87510.6|87485.6|32
1632911260000|2021-09-29 10:27:40|87510.2|87485.2|87506.9|87481.9|87511.5|87486.5|87506.5|87481.5|41
1632911270000|2021-09-29 10:27:50|87508.1|87483.1|87508.7|87483.7|87511.8|87486.8|87506.4|87481.4|35
1632911280000|2021-09-29 10:28:00|87508.5|87483.5|87508.6|87483.6|87508.9|87483.9|87506.8|87481.8|41
1632911290000|2021-09-29 10:28:10|87508.3|87483.3|87502.4|87477.4|87509.2|87484.2|87499|87474|46
1632911300000|2021-09-29 10:28:20|87502.5|87477.5|87498.1|87473.1|87502.7|87477.7|87496.7|87471.7|38
1632911310000|2021-09-29 10:28:30|87497.6|87472.6|87515.9|87465.9|87516.1|87478.3|87497.4|87465.2|45
1632911320000|2021-09-29 10:28:40|87515.8|87465.8|87503.9|87478.9|87515.8|87478.9|87502.1|87465.5|17
1632911330000|2021-09-29 10:28:50|87503.2|87478.2|87480.1|87455.1|87509.6|87478.9|87480|87443.4|44
1632911340000|2021-09-29 10:29:00|87479.5|87454.5|87480.7|87455.7|87494.2|87457|87476.3|87444.2|48
1632911350000|2021-09-29 10:29:10|87479.9|87454.9|87483.7|87458.7|87496.1|87459.5|87479.2|87446.1|45
1632911360000|2021-09-29 10:29:20|87483.6|87458.6|87482.2|87457.2|87483.9|87458.9|87479.8|87454.8|53
1632911370000|2021-09-29 10:29:30|87481.9|87456.9|87486|87461|87501.1|87463|87481.9|87444.3|46
1632911380000|2021-09-29 10:29:40|87486.8|87461.8|87484.5|87459.5|87497.2|87461.8|87483.6|87445.8|37
1632911390000|2021-09-29 10:29:50|87500.5|87450.5|87487.1|87462.1|87504.2|87467|87486.3|87450.5|44
1632911400000|2021-09-29 10:30:00|87488.1|87463.1|87502.6|87452.6|87503.8|87465.9|87486.1|87452|48
1632911410000|2021-09-29 10:30:10|87502.2|87452.2|87489.2|87464.2|87503.4|87465.4|87489.2|87451.9|28
1632911420000|2021-09-29 10:30:20|87489.4|87464.4|87485.8|87460.8|87504.4|87467.3|87485.4|87447.8|35
1632911430000|2021-09-29 10:30:30|87485.7|87460.7|87498.3|87448.3|87499.5|87461.4|87485.1|87447|32
1632911440000|2021-09-29 10:30:40|87498.4|87448.4|87498.1|87448.1|87498.4|87448.4|87496.9|87446.9|22
1632911450000|2021-09-29 10:30:50|87498|87448|87498|87448|87498.1|87448.1|87496.9|87446.9|26
1632911460000|2021-09-29 10:31:00|87498.1|87448.1|87501.3|87451.3|87501.5|87463.6|87488|87448|44
1632911470000|2021-09-29 10:31:10|87501.4|87451.4|87496.3|87471.3|87501.6|87471.3|87489.2|87450.3|46
1632911480000|2021-09-29 10:31:20|87496.1|87471.1|87493.8|87468.8|87496.6|87471.6|87493.3|87468.3|22
1632911490000|2021-09-29 10:31:30|87493.9|87468.9|87494.5|87469.5|87494.8|87469.8|87492.8|87467.8|23
1632911500000|2021-09-29 10:31:40|87492.2|87467.2|87495.4|87470.4|87495.5|87470.5|87492.2|87467.2|39
1632911510000|2021-09-29 10:31:50|87495.3|87470.3|87495|87470|87495.8|87470.8|87493.8|87468.8|33
1632911520000|2021-09-29 10:32:00|87494.7|87469.7|87494|87469|87494.7|87469.7|87493.8|87468.8|24
1632911530000|2021-09-29 10:32:10|87493.9|87468.9|87495.7|87470.7|87496.1|87471.1|87492.4|87467.4|37
1632911540000|2021-09-29 10:32:20|87495.6|87470.6|87486|87461|87503.8|87470.6|87485.6|87448.1|48
1632911550000|2021-09-29 10:32:30|87486.2|87461.2|87495.8|87445.8|87499.3|87462.1|87485|87445.4|51
1632911560000|2021-09-29 10:32:40|87496.8|87446.8|87481.2|87456.2|87497|87457.2|87480.4|87442.8|39
1632911570000|2021-09-29 10:32:50|87481.8|87456.8|87487.4|87437.4|87491.6|87459.8|87481.7|87436.2|53
1632911580000|2021-09-29 10:33:00|87487.3|87437.3|87489.8|87439.8|87489.9|87451.8|87473.2|87433.1|52
1632911590000|2021-09-29 10:33:10|87489.7|87439.7|87480.6|87455.6|87492.7|87455.6|87477.7|87438.9|38
1632911600000|2021-09-29 10:33:20|87480.2|87455.2|87480|87455|87481.4|87456.4|87479.1|87454.1|46
1632911610000|2021-09-29 10:33:30|87480.1|87455.1|87495.1|87445.1|87499.2|87461.5|87479.6|87445.1|42
1632911620000|2021-09-29 10:33:40|87494.6|87444.6|87478.3|87453.3|87494.6|87454.2|87475.7|87438.8|42
1632911630000|2021-09-29 10:33:50|87478|87453|87478.3|87453.3|87480.8|87455.8|87477.7|87452.7|36
1632911640000|2021-09-29 10:34:00|87479.1|87454.1|87476.5|87451.5|87490.7|87455.6|87476.2|87438|43
1632911650000|2021-09-29 10:34:10|87476.4|87451.4|87483.9|87433.9|87486.8|87452|87470.7|87433.9|32
1632911660000|2021-09-29 10:34:20|87484.9|87434.9|87483.2|87433.2|87485.9|87435.9|87482.5|87432.5|21
1632911670000|2021-09-29 10:34:30|87483.1|87433.1|87467.7|87442.7|87483.2|87445|87467.7|87429.5|36
1632911680000|2021-09-29 10:34:40|87467.8|87442.8|87460|87435|87479.3|87443.8|87460|87423.7|46
1632911690000|2021-09-29 10:34:50|87474.6|87424.6|87473.6|87423.6|87476.3|87436.1|87459.1|87422.1|41
1632911700000|2021-09-29 10:35:00|87475.9|87425.9|87477.9|87427.9|87478.1|87428.1|87475.6|87425.6|28
1632911710000|2021-09-29 10:35:10|87477.7|87427.7|87471.4|87421.4|87479.1|87429.1|87471.3|87421.3|45
1632911720000|2021-09-29 10:35:20|87471.2|87421.2|87474.8|87424.8|87474.8|87436.1|87460.3|87419.2|40
1632911730000|2021-09-29 10:35:30|87473.3|87423.3|87466.9|87441.9|87475.8|87441.9|87462.3|87423.3|46
1632911740000|2021-09-29 10:35:40|87466.7|87441.7|87465.5|87440.5|87467.5|87442.5|87464.6|87439.6|36
1632911750000|2021-09-29 10:35:50|87465.6|87440.6|87476.6|87426.6|87477.6|87441|87463.6|87425.7|28
1632911760000|2021-09-29 10:36:00|87476.7|87426.7|87478.2|87428.2|87480.2|87430.2|87476.3|87426.3|40
1632911770000|2021-09-29 10:36:10|87477.9|87427.9|87479.8|87429.8|87480.2|87430.2|87477.9|87427.9|18
1632911780000|2021-09-29 10:36:20|87480.1|87430.1|87482|87432|87483.8|87433.8|87480.1|87430.1|28
1632911790000|2021-09-29 10:36:30|87482.8|87432.8|87463|87438|87482.8|87445.4|87462.4|87425.3|51
1632911800000|2021-09-29 10:36:40|87462.7|87437.7|87459.3|87434.3|87473.7|87438.7|87458.8|87423.7|39
1632911810000|2021-09-29 10:36:50|87459.2|87434.2|87469.8|87419.8|87471.6|87434.2|87453.4|87415.8|53
1632911820000|2021-09-29 10:37:00|87457.6|87432.6|87460.8|87435.8|87474.3|87438|87457.3|87422.1|49
1632911830000|2021-09-29 10:37:10|87460.6|87435.6|87464.3|87439.3|87478.1|87439.9|87460|87426.1|46
1632911840000|2021-09-29 10:37:20|87464.6|87439.6|87480.6|87430.6|87481.1|87444|87462.4|87430.2|28
1632911850000|2021-09-29 10:37:30|87481.9|87431.9|87480.6|87455.6|87491.5|87456.2|87468.1|87430.2|40
1632911860000|2021-09-29 10:37:40|87480.8|87455.8|87491.5|87441.5|87494.1|87455.8|87479.8|87441.2|28
1632911870000|2021-09-29 10:37:50|87491.1|87441.1|87493.8|87443.8|87494.2|87444.2|87488.6|87438.6|47
1632911880000|2021-09-29 10:38:00|87493.7|87443.7|87476.3|87451.3|87495.2|87451.7|87475.6|87439.9|42
1632911890000|2021-09-29 10:38:10|87476.2|87451.2|87474.1|87449.1|87487.7|87451.8|87472.9|87434.9|34
1632911900000|2021-09-29 10:38:20|87473.9|87448.9|87474.4|87449.4|87475.3|87450.3|87472.5|87447.5|33
1632911910000|2021-09-29 10:38:30|87474.7|87449.7|87488.1|87438.1|87489.2|87451|87473.5|87437.9|29
1632911920000|2021-09-29 10:38:40|87488.3|87438.3|87489.1|87439.1|87489.4|87439.4|87488.3|87438.3|26
1632911930000|2021-09-29 10:38:50|87489.3|87439.3|87481.2|87456.2|87489.7|87456.5|87478.1|87439|22
1632911940000|2021-09-29 10:39:00|87481.1|87456.1|87480.1|87455.1|87481.2|87456.2|87478.3|87453.3|33
1632911950000|2021-09-29 10:39:10|87480.4|87455.4|87481.3|87456.3|87481.3|87456.3|87480|87455|21
1632911960000|2021-09-29 10:39:20|87480.9|87455.9|87480.2|87455.2|87483.2|87458.2|87479.9|87454.9|31
1632911970000|2021-09-29 10:39:30|87479.5|87454.5|87478|87453|87484.7|87459.7|87476.9|87451.9|54
1632911980000|2021-09-29 10:39:40|87477.3|87452.3|87476.4|87451.4|87477.4|87452.4|87475.4|87450.4|17
1632911990000|2021-09-29 10:39:50|87476.5|87451.5|87475.7|87450.7|87476.5|87451.5|87473.8|87448.8|26
1632912000000|2021-09-29 10:40:00|87475.1|87450.1|87483.8|87458.8|87485.5|87460.5|87475.1|87450.1|42
1632912010000|2021-09-29 10:40:10|87484|87459|87493.7|87468.7|87494.4|87469.4|87483.7|87458.7|48
1632912020000|2021-09-29 10:40:20|87493.5|87468.5|87505.1|87480.1|87510.2|87480.2|87492.3|87459.2|41
1632912030000|2021-09-29 10:40:30|87504.7|87479.7|87509.6|87484.6|87510.3|87485.3|87504.5|87479.5|32
1632912040000|2021-09-29 10:40:40|87509.4|87484.4|87513.2|87488.2|87513.8|87488.8|87509.4|87484.4|50
1632912050000|2021-09-29 10:40:50|87513.1|87488.1|87513.6|87488.6|87513.6|87488.6|87511|87486|31
1632912060000|2021-09-29 10:41:00|87514.4|87489.4|87528.3|87478.3|87529.5|87492.4|87512.6|87478.3|58
1632912070000|2021-09-29 10:41:10|87529.1|87479.1|87499.4|87449.4|87529.3|87479.3|87497.6|87447.6|57
1632912080000|2021-09-29 10:41:20|87499.1|87449.1|87506.1|87456.1|87507.5|87457.5|87499.1|87449.1|57
1632912090000|2021-09-29 10:41:30|87506.4|87456.4|87506|87456|87507.4|87457.4|87504.5|87454.5|47
1632912100000|2021-09-29 10:41:40|87506.2|87456.2|87499|87474|87509|87474.2|87495.8|87455.1|54
1632912110000|2021-09-29 10:41:50|87499.1|87474.1|87500.1|87475.1|87500.3|87475.3|87497.1|87472.1|44
1632912120000|2021-09-29 10:42:00|87500.2|87475.2|87509.6|87459.6|87511.1|87475.2|87500.2|87458.4|39
1632912130000|2021-09-29 10:42:10|87509.1|87459.1|87501.7|87476.7|87509.8|87477.2|87498.4|87459.1|43
1632912140000|2021-09-29 10:42:20|87501.8|87476.8|87502.1|87477.1|87502.8|87477.8|87501|87476|29
1632912150000|2021-09-29 10:42:30|87502.8|87477.8|87500.3|87475.3|87516.1|87479|87500.3|87462|41
1632912160000|2021-09-29 10:42:40|87499.9|87474.9|87514.5|87464.5|87516.3|87475|87499.9|87461.5|49
1632912170000|2021-09-29 10:42:50|87514.4|87464.4|87501.4|87476.4|87517.6|87476.4|87501|87463.5|45
1632912180000|2021-09-29 10:43:00|87502|87477|87496.3|87471.3|87510|87477|87496.1|87459.1|44
1632912190000|2021-09-29 10:43:10|87497.4|87472.4|87506.6|87456.6|87508.7|87472.4|87496.7|87455.6|42
1632912200000|2021-09-29 10:43:20|87506.5|87456.5|87494.8|87469.8|87506.5|87470.8|87492.9|87456.4|39
1632912210000|2021-09-29 10:43:30|87494.9|87469.9|87492.8|87467.8|87507.4|87471.6|87492.8|87454.5|39
1632912220000|2021-09-29 10:43:40|87492.5|87467.5|87491.8|87466.8|87505.4|87468.9|87490.4|87455|28
1632912230000|2021-09-29 10:43:50|87490.6|87465.6|87503.5|87453.5|87505.4|87465.6|87489.7|87450.8|40
1632912240000|2021-09-29 10:44:00|87503.2|87453.2|87501.5|87451.5|87503.5|87464.4|87487.3|87451.1|43
1632912250000|2021-09-29 10:44:10|87501.1|87451.1|87490.8|87465.8|87505.2|87468.4|87490.8|87450.9|41
1632912260000|2021-09-29 10:44:20|87490.3|87465.3|87494|87469|87508.3|87472|87489.6|87457.4|41
1632912270000|2021-09-29 10:44:30|87492.8|87467.8|87497.6|87447.6|87503.2|87469.1|87492.3|87445.3|46
1632912280000|2021-09-29 10:44:40|87497.9|87447.9|87497.1|87447.1|87497.9|87447.9|87495|87445|34
1632912290000|2021-09-29 10:44:50|87497.3|87447.3|87482.4|87457.4|87497.3|87457.5|87481|87443.8|48
1632912300000|2021-09-29 10:45:00|87482.2|87457.2|87494.3|87444.3|87496.2|87459.6|87481.4|87443.8|44
1632912310000|2021-09-29 10:45:10|87494|87444|87492.5|87442.5|87495.3|87445.3|87490.1|87440.1|44
1632912320000|2021-09-29 10:45:20|87492.1|87442.1|87485.9|87435.9|87492.5|87454.7|87474.5|87435.9|48
1632912330000|2021-09-29 10:45:30|87474.2|87449.2|87493.1|87443.1|87493.4|87454.9|87473.2|87437.4|30
1632912340000|2021-09-29 10:45:40|87492.5|87442.5|87478.8|87453.8|87494.3|87456.5|87477.7|87441.8|36
1632912350000|2021-09-29 10:45:50|87479.1|87454.1|87484.2|87459.2|87497.9|87460.1|87479.1|87447|43
1632912360000|2021-09-29 10:46:00|87484.5|87459.5|87490.6|87465.6|87505.1|87465.6|87484.3|87446.7|52
1632912370000|2021-09-29 10:46:10|87490.1|87465.1|87490.3|87465.3|87490.7|87465.7|87488.4|87463.4|35
1632912380000|2021-09-29 10:46:20|87490.2|87465.2|87507.9|87457.9|87507.9|87467.9|87489.7|87453.9|28
1632912390000|2021-09-29 10:46:30|87507.8|87457.8|87506.6|87456.6|87510.9|87460.9|87506.6|87456.6|39
1632912400000|2021-09-29 10:46:40|87506.9|87456.9|87499.2|87474.2|87512.3|87474.5|87498.1|87456.9|34
1632912410000|2021-09-29 10:46:50|87499.1|87474.1|87509.6|87459.6|87512.2|87474.1|87499.1|87458.8|39
1632912420000|2021-09-29 10:47:00|87509.3|87459.3|87505.2|87455.2|87509.4|87468.8|87492.5|87455.2|37
1632912430000|2021-09-29 10:47:10|87504.4|87454.4|87503.3|87453.3|87505.9|87455.9|87503.3|87453.3|36
1632912440000|2021-09-29 10:47:20|87503.7|87453.7|87489.6|87464.6|87504.1|87465.7|87489|87451|35
1632912450000|2021-09-29 10:47:30|87489.9|87464.9|87501.8|87451.8|87503.7|87465.8|87489.8|87451.7|28
1632912460000|2021-09-29 10:47:40|87501.7|87451.7|87497.7|87447.7|87503.2|87453.2|87497.1|87447.1|32
1632912470000|2021-09-29 10:47:50|87496.6|87446.6|87493.7|87443.7|87496.9|87446.9|87493.5|87443.5|37
1632912480000|2021-09-29 10:48:00|87494.1|87444.1|87472.9|87447.9|87497.1|87457.7|87472.5|87433.8|43
1632912490000|2021-09-29 10:48:10|87472.6|87447.6|87487.2|87437.2|87489.8|87450.8|87472.6|87433|37
1632912500000|2021-09-29 10:48:20|87487.1|87437.1|87486.9|87436.9|87487.6|87437.6|87485.4|87435.4|41
1632912510000|2021-09-29 10:48:30|87487|87437|87485.1|87435.1|87487.6|87437.6|87484.6|87434.6|35
1632912520000|2021-09-29 10:48:40|87485.4|87435.4|87474.4|87449.4|87489.6|87451.3|87473.1|87434.6|26
1632912530000|2021-09-29 10:48:50|87474.6|87449.6|87489.8|87439.8|87492.9|87455.3|87474.5|87437.9|46
1632912540000|2021-09-29 10:49:00|87489.7|87439.7|87482.1|87432.1|87490.2|87445.3|87469|87432.1|54
1632912550000|2021-09-29 10:49:10|87481.7|87431.7|87472.1|87447.1|87482.3|87447.1|87470.2|87431.5|30
1632912560000|2021-09-29 10:49:20|87472.6|87447.6|87485.3|87435.3|87489.1|87450|87471.6|87435.1|42
1632912570000|2021-09-29 10:49:30|87485.9|87435.9|87470.1|87445.1|87487.2|87449.3|87470.1|87432.8|33
1632912580000|2021-09-29 10:49:40|87470.3|87445.3|87469.5|87444.5|87472.8|87447.8|87469.4|87444.4|29
1632912590000|2021-09-29 10:49:50|87469.8|87444.8|87469.3|87444.3|87470|87445|87468.8|87443.8|18
1632912600000|2021-09-29 10:50:00|87469.5|87444.5|87476.5|87426.5|87478|87445.9|87464.8|87426.4|37
1632912610000|2021-09-29 10:50:10|87477.1|87427.1|87479.8|87429.8|87482.1|87445|87466.7|87427.1|41
1632912620000|2021-09-29 10:50:20|87479.4|87429.4|87464.1|87439.1|87479.9|87441.9|87463.9|87425.1|21
1632912630000|2021-09-29 10:50:30|87463.7|87438.7|87467.7|87442.7|87481.6|87442.9|87463.7|87428.8|43
1632912640000|2021-09-29 10:50:40|87467|87442|87476.3|87426.3|87476.3|87442|87461.6|87423.9|40
1632912650000|2021-09-29 10:50:50|87476.6|87426.6|87466.6|87441.6|87476.8|87442.4|87463.5|87426.3|40
1632912660000|2021-09-29 10:51:00|87466.8|87441.8|87467.7|87442.7|87468.1|87443.1|87466.4|87441.4|36
1632912670000|2021-09-29 10:51:10|87467.8|87442.8|87479.9|87429.9|87480.1|87442.8|87467|87429|27
1632912680000|2021-09-29 10:51:20|87481.3|87431.3|87468.8|87443.8|87482.6|87444.2|87468.3|87430.3|26
1632912690000|2021-09-29 10:51:30|87469.6|87444.6|87462.5|87437.5|87482|87444.7|87461.8|87426.8|28
1632912700000|2021-09-29 10:51:40|87463.6|87438.6|87477.9|87427.9|87477.9|87440.8|87463.1|87426.9|37
1632912710000|2021-09-29 10:51:50|87478.1|87428.1|87462.2|87437.2|87478.1|87438.7|87462.2|87425.2|38
1632912720000|2021-09-29 10:52:00|87462.5|87437.5|87460.9|87435.9|87473.4|87438.2|87460.9|87422.4|28
1632912730000|2021-09-29 10:52:10|87461.1|87436.1|87461.1|87436.1|87462.3|87437.3|87460.9|87435.9|24
1632912740000|2021-09-29 10:52:20|87461.2|87436.2|87461.4|87436.4|87461.8|87436.8|87459.5|87434.5|19
1632912750000|2021-09-29 10:52:30|87461.3|87436.3|87461.9|87436.9|87461.9|87436.9|87460.7|87435.7|18
1632912760000|2021-09-29 10:52:40|87474.3|87424.3|87464.6|87439.6|87477.7|87441|87464|87424.2|32
1632912770000|2021-09-29 10:52:50|87477.3|87427.3|87461.1|87436.1|87477.6|87436.1|87459.6|87422.8|23
1632912780000|2021-09-29 10:53:00|87460.9|87435.9|87472.2|87422.2|87472.2|87435.9|87458.6|87421.2|15
1632912790000|2021-09-29 10:53:10|87473|87423|87459.8|87434.8|87473|87435.6|87458.2|87423|13
1632912800000|2021-09-29 10:53:20|87459.5|87434.5|87463.4|87438.4|87475|87439.5|87459.5|87424.3|20
1632912810000|2021-09-29 10:53:30|87463.2|87438.2|87475|87425|87475|87438.3|87461.8|87424.7|17
1632912820000|2021-09-29 10:53:40|87475.2|87425.2|87461.8|87436.8|87477.5|87439|87461.1|87424.4|33
1632912830000|2021-09-29 10:53:50|87461.7|87436.7|87474|87424|87476|87439.2|87461.7|87423.9|40
1632912840000|2021-09-29 10:54:00|87474.1|87424.1|87462.2|87437.2|87475.4|87437.9|87461.6|87424.1|20
1632912850000|2021-09-29 10:54:10|87462|87437|87462.7|87437.7|87463.3|87438.3|87461.8|87436.8|18
1632912860000|2021-09-29 10:54:20|87462.8|87437.8|87462.2|87412.2|87465.7|87438.1|87458.8|87408.8|41
1632912870000|2021-09-29 10:54:30|87462.1|87412.1|87458.3|87408.3|87462.7|87424.5|87445.1|87406.6|47
1632912880000|2021-09-29 10:54:40|87457|87407|87458.2|87408.2|87460.3|87410.3|87457|87407|38
1632912890000|2021-09-29 10:54:50|87458|87408|87446.5|87421.5|87458.3|87421.9|87445.6|87407.6|26
1632912900000|2021-09-29 10:55:00|87446.8|87421.8|87428.9|87403.9|87446.8|87421.8|87428.9|87395.8|60
1632912910000|2021-09-29 10:55:10|87426.9|87401.9|87428.3|87403.3|87429.8|87404.8|87426|87401|46
1632912920000|2021-09-29 10:55:20|87428.6|87403.6|87421.1|87396.1|87428.9|87403.9|87420.6|87395.6|47
1632912930000|2021-09-29 10:55:30|87420.9|87395.9|87426.3|87401.3|87437.4|87401.7|87418.1|87386.8|55
1632912940000|2021-09-29 10:55:40|87426.5|87401.5|87421|87396|87426.5|87401.5|87420.2|87395.2|42
1632912950000|2021-09-29 10:55:50|87421.1|87396.1|87422|87397|87422.8|87397.8|87421.1|87396.1|21
1632912960000|2021-09-29 10:56:00|87422.1|87397.1|87420|87395|87422.2|87397.2|87418.4|87393.4|34
1632912970000|2021-09-29 10:56:10|87420.1|87395.1|87421.9|87371.9|87421.9|87395.2|87404.9|87371.5|46
1632912980000|2021-09-29 10:56:20|87423.8|87373.8|87426.4|87376.4|87428.7|87388.2|87412.2|87373.1|43
1632912990000|2021-09-29 10:56:30|87425.9|87375.9|87412.7|87387.7|87426.8|87388|87409.4|87374.4|44
1632913000000|2021-09-29 10:56:40|87426|87376|87428.7|87378.7|87430.7|87380.7|87424.6|87374.6|46
1632913010000|2021-09-29 10:56:50|87428.6|87378.6|87429|87379|87429.4|87379.4|87427|87377|37
1632913020000|2021-09-29 10:57:00|87429.3|87379.3|87436.9|87386.9|87438.6|87399.8|87419.3|87379|48
1632913030000|2021-09-29 10:57:10|87437.2|87387.2|87421.7|87396.7|87438|87400.2|87420.2|87383|27
1632913040000|2021-09-29 10:57:20|87421.2|87396.2|87420.4|87395.4|87422.2|87397.2|87419|87394|35
1632913050000|2021-09-29 10:57:30|87419.8|87394.8|87420.1|87395.1|87421.6|87396.6|87419.2|87394.2|30
1632913060000|2021-09-29 10:57:40|87420.3|87395.3|87419.3|87394.3|87420.3|87395.3|87418.7|87393.7|23
1632913070000|2021-09-29 10:57:50|87419|87394|87418.5|87393.5|87420.6|87395.6|87418.3|87393.3|30
1632913080000|2021-09-29 10:58:00|87418.1|87393.1|87418.4|87393.4|87419.3|87394.3|87417.7|87392.7|24
1632913090000|2021-09-29 10:58:10|87418.9|87393.9|87423.8|87398.8|87424|87399|87418.7|87393.7|36
1632913100000|2021-09-29 10:58:20|87424|87399|87423.4|87398.4|87424|87399|87423|87398|14
1632913110000|2021-09-29 10:58:30|87423.7|87398.7|87431.6|87406.6|87431.9|87406.9|87423.6|87398.6|41
1632913120000|2021-09-29 10:58:40|87431.9|87406.9|87438.6|87413.6|87450.4|87413.9|87431.3|87400.4|50
1632913130000|2021-09-29 10:58:50|87438.8|87413.8|87436.4|87411.4|87438.8|87413.8|87435.9|87410.9|36
1632913140000|2021-09-29 10:59:00|87436.5|87411.5|87435.8|87410.8|87436.6|87411.6|87434.6|87409.6|39
1632913150000|2021-09-29 10:59:10|87436|87411|87449.3|87399.3|87451.3|87413.9|87435.9|87398.8|38
1632913160000|2021-09-29 10:59:20|87449.4|87399.4|87436.1|87411.1|87449.9|87411.1|87436.1|87398.1|38
1632913170000|2021-09-29 10:59:30|87434.9|87409.9|87434|87409|87447.1|87410.9|87433.2|87395.9|38
1632913180000|2021-09-29 10:59:40|87434.2|87409.2|87433.5|87408.5|87434.6|87409.6|87433.2|87408.2|21
1632913190000|2021-09-29 10:59:50|87433|87408|87436.8|87411.8|87444.9|87411.8|87430.4|87392.3|48
1632913200000|2021-09-29 11:00:00|87437.3|87412.3|87447.3|87397.3|87448.8|87412.6|87432.5|87395.7|48
1632913210000|2021-09-29 11:00:10|87447|87397|87437.9|87412.9|87448.2|87412.9|87433.7|87397|41
1632913220000|2021-09-29 11:00:20|87437.4|87412.4|87458.5|87408.5|87458.6|87418.8|87437.4|87404|53
1632913230000|2021-09-29 11:00:30|87457.1|87407.1|87462.5|87412.5|87464.1|87423.4|87447.6|87407.1|51
1632913240000|2021-09-29 11:00:40|87462.6|87412.6|87464.3|87414.3|87465.4|87415.4|87462.6|87412.6|49
1632913250000|2021-09-29 11:00:50|87464.4|87414.4|87464|87414|87467|87426.8|87451.3|87412.4|56
1632913260000|2021-09-29 11:01:00|87463.8|87413.8|87466|87416|87466.2|87416.2|87463.8|87413.8|37
1632913270000|2021-09-29 11:01:10|87465.2|87415.2|87446.4|87421.4|87466.6|87425.9|87446.4|87409|53
1632913280000|2021-09-29 11:01:20|87447|87422|87447.1|87422.1|87447.6|87422.6|87446.4|87421.4|31
1632913290000|2021-09-29 11:01:30|87448|87423|87457|87407|87458.6|87423.1|87443.5|87406.7|43
1632913300000|2021-09-29 11:01:40|87457.4|87407.4|87442.2|87417.2|87457.9|87420.1|87440.7|87406.7|40
1632913310000|2021-09-29 11:01:50|87441.7|87416.7|87438.2|87413.2|87443.1|87418.1|87437.5|87412.5|41
1632913320000|2021-09-29 11:02:00|87437.8|87412.8|87433.5|87408.5|87440|87415|87433.5|87408.5|38
1632913330000|2021-09-29 11:02:10|87435.7|87410.7|87437.8|87412.8|87439.6|87414.6|87434.3|87409.3|50
1632913340000|2021-09-29 11:02:20|87437.6|87412.6|87441.2|87416.2|87443.2|87418.2|87437.6|87412.6|46
1632913350000|2021-09-29 11:02:30|87441.4|87416.4|87445.4|87420.4|87445.4|87420.4|87440.8|87415.8|29
1632913360000|2021-09-29 11:02:40|87443.4|87418.4|87443.7|87418.7|87446.5|87421.5|87442.6|87417.6|29
1632913370000|2021-09-29 11:02:50|87444.1|87419.1|87445.5|87420.5|87446|87421|87444.1|87419.1|33
1632913380000|2021-09-29 11:03:00|87445.8|87420.8|87444.4|87419.4|87445.8|87420.8|87444.2|87419.2|26
1632913390000|2021-09-29 11:03:10|87444.2|87419.2|87440.1|87415.1|87444.2|87419.2|87438.8|87413.8|33
1632913400000|2021-09-29 11:03:20|87439.9|87414.9|87434.6|87409.6|87440.9|87415.9|87433.7|87408.7|39
1632913410000|2021-09-29 11:03:30|87434.7|87409.7|87438.6|87413.6|87439.9|87414.9|87434.7|87409.7|36
1632913420000|2021-09-29 11:03:40|87438.7|87413.7|87439.6|87414.6|87439.7|87414.7|87438.1|87413.1|26
1632913430000|2021-09-29 11:03:50|87439.4|87414.4|87448.8|87398.8|87451.6|87417.7|87437.9|87398.8|42
1632913440000|2021-09-29 11:04:00|87436.9|87411.9|87434.6|87409.6|87437.8|87412.8|87432.7|87407.7|48
1632913450000|2021-09-29 11:04:10|87434.4|87409.4|87437.4|87412.4|87437.4|87412.4|87434.4|87409.4|30
1632913460000|2021-09-29 11:04:20|87437.6|87412.6|87437.2|87412.2|87438|87413|87436.2|87411.2|31
1632913470000|2021-09-29 11:04:30|87436.7|87411.7|87439.2|87414.2|87440.1|87415.1|87436.5|87411.5|32
1632913480000|2021-09-29 11:04:40|87439.1|87414.1|87434.9|87409.9|87439.8|87414.8|87434.1|87409.1|39
1632913490000|2021-09-29 11:04:50|87434.4|87409.4|87435.7|87410.7|87437.2|87412.2|87434.4|87409.4|41
1632913500000|2021-09-29 11:05:00|87435.4|87410.4|87435.8|87410.8|87436|87411|87433.5|87408.5|37
1632913510000|2021-09-29 11:05:10|87436|87411|87435.3|87410.3|87436.4|87411.4|87435.2|87410.2|29
1632913520000|2021-09-29 11:05:20|87435.2|87410.2|87435.5|87410.5|87435.8|87410.8|87434.6|87409.6|26
1632913530000|2021-09-29 11:05:30|87436|87411|87449.4|87399.4|87450.7|87413.3|87434.6|87397.9|45
1632913540000|2021-09-29 11:05:40|87448.9|87398.9|87433.4|87408.4|87448.9|87411.3|87432.5|87397.9|42
1632913550000|2021-09-29 11:05:50|87433.9|87408.9|87433.3|87408.3|87434.1|87409.1|87432.6|87407.6|28
1632913560000|2021-09-29 11:06:00|87433.4|87408.4|87433.6|87408.6|87434|87409|87432.9|87407.9|30
1632913570000|2021-09-29 11:06:10|87434.1|87409.1|87434|87409|87435.5|87410.5|87433.3|87408.3|31
1632913580000|2021-09-29 11:06:20|87433.9|87408.9|87435.2|87410.2|87435.8|87410.8|87433|87408|37
1632913590000|2021-09-29 11:06:30|87434.6|87409.6|87439.5|87414.5|87445.7|87420.7|87434.6|87409.6|40
1632913600000|2021-09-29 11:06:40|87439.3|87414.3|87445.2|87420.2|87458.2|87421.6|87438.5|87407.5|51
1632913610000|2021-09-29 11:06:50|87445|87420|87443.8|87418.8|87447.1|87422.1|87442.7|87417.7|41
1632913620000|2021-09-29 11:07:00|87444.3|87419.3|87445|87420|87462.7|87425.3|87444.1|87409.2|51
1632913630000|2021-09-29 11:07:10|87444.7|87419.7|87449.4|87424.4|87463.6|87425.5|87444.7|87412.6|49
1632913640000|2021-09-29 11:07:20|87449.7|87424.7|87467.2|87442.2|87479.9|87446|87448.9|87423.9|48
1632913650000|2021-09-29 11:07:30|87468.5|87443.5|87470.1|87445.1|87472|87447|87468.5|87443.5|53
1632913660000|2021-09-29 11:07:40|87470|87445|87477.1|87452.1|87477.9|87452.9|87469|87444|47
1632913670000|2021-09-29 11:07:50|87476.8|87451.8|87477.4|87452.4|87497.2|87459.5|87476.8|87445.6|53
1632913680000|2021-09-29 11:08:00|87478|87453|87466.3|87441.3|87492.9|87456.1|87466.3|87441.3|37
1632913690000|2021-09-29 11:08:10|87466.6|87441.6|87490.5|87465.5|87490.5|87465.5|87464.9|87439.9|60
1632913700000|2021-09-29 11:08:20|87491.2|87466.2|87507.8|87457.8|87510.8|87471.1|87488.5|87452.4|49
1632913710000|2021-09-29 11:08:30|87507.6|87457.6|87499|87474|87512.6|87475.3|87497.3|87457.3|42
1632913720000|2021-09-29 11:08:40|87498.6|87473.6|87508.7|87458.7|87510.4|87474.4|87496.1|87458.6|39
1632913730000|2021-09-29 11:08:50|87509.1|87459.1|87504.4|87454.4|87509.1|87459.1|87503.8|87453.8|39
1632913740000|2021-09-29 11:09:00|87504.3|87454.3|87500.4|87450.4|87504.5|87454.5|87500.4|87450.4|43
1632913750000|2021-09-29 11:09:10|87500.6|87450.6|87501.3|87451.3|87502|87452|87500.5|87450.5|29
1632913760000|2021-09-29 11:09:20|87500.2|87450.2|87494.8|87444.8|87500.2|87462.9|87482.6|87444.7|53
1632913770000|2021-09-29 11:09:30|87494.6|87444.6|87486.7|87461.7|87500.1|87462.2|87485.8|87443.3|44
1632913780000|2021-09-29 11:09:40|87486.2|87461.2|87492.9|87467.9|87506.2|87468.8|87486.2|87456.2|46
1632913790000|2021-09-29 11:09:50|87492.6|87467.6|87491.7|87466.7|87492.6|87467.6|87491.4|87466.4|42
1632913800000|2021-09-29 11:10:00|87491.5|87466.5|87491.9|87466.9|87491.9|87466.9|87485.8|87460.8|54
1632913810000|2021-09-29 11:10:10|87490.9|87465.9|87492|87467|87492.2|87467.2|87490.1|87465.1|33
1632913820000|2021-09-29 11:10:20|87491.8|87466.8|87491.5|87466.5|87492|87467|87491.1|87466.1|27
1632913830000|2021-09-29 11:10:30|87491.7|87466.7|87492|87467|87492|87467|87490.4|87465.4|23
1632913840000|2021-09-29 11:10:40|87492.1|87467.1|87491.8|87466.8|87492.5|87467.5|87491.7|87466.7|27
1632913850000|2021-09-29 11:10:50|87491.6|87466.6|87491.8|87466.8|87492.9|87467.9|87491|87466|31
1632913860000|2021-09-29 11:11:00|87492|87467|87491|87466|87492.4|87467.4|87490.9|87465.9|25
1632913870000|2021-09-29 11:11:10|87491.1|87466.1|87493.2|87468.2|87493.9|87468.9|87489.3|87464.3|48
1632913880000|2021-09-29 11:11:20|87493.3|87468.3|87492.8|87467.8|87497.6|87472.6|87490.9|87465.9|49
1632913890000|2021-09-29 11:11:30|87494|87469|87490.5|87465.5|87494.1|87469.1|87489.5|87464.5|45
1632913900000|2021-09-29 11:11:40|87490.9|87465.9|87492.4|87467.4|87492.4|87467.4|87490.4|87465.4|22
1632913910000|2021-09-29 11:11:50|87492|87467|87491.4|87466.4|87492.8|87467.8|87490.2|87465.2|43
1632913920000|2021-09-29 11:12:00|87492.1|87467.1|87490.9|87465.9|87492.6|87467.6|87490.8|87465.8|34
1632913930000|2021-09-29 11:12:10|87490.8|87465.8|87491.2|87466.2|87498.6|87466.5|87485.3|87448.6|47
1632913940000|2021-09-29 11:12:20|87491|87466|87492.5|87467.5|87494.2|87469.2|87490.8|87465.8|36
1632913950000|2021-09-29 11:12:30|87492.7|87467.7|87490.9|87465.9|87492.7|87467.7|87490.9|87465.9|33
1632913960000|2021-09-29 11:12:40|87491|87466|87482.3|87457.3|87491|87466|87482|87457|47
1632913970000|2021-09-29 11:12:50|87482.9|87457.9|87482.3|87457.3|87485.7|87460.7|87481.7|87456.7|46
1632913980000|2021-09-29 11:13:00|87482.4|87457.4|87483|87458|87483.4|87458.4|87481|87456|43
1632913990000|2021-09-29 11:13:10|87482.7|87457.7|87479.9|87454.9|87482.7|87457.7|87479.3|87454.3|27
1632914000000|2021-09-29 11:13:20|87479.8|87454.8|87482.2|87457.2|87483.7|87458.7|87479.8|87454.8|28
1632914010000|2021-09-29 11:13:30|87482.1|87457.1|87486.4|87461.4|87486.8|87461.8|87481.8|87456.8|23
1632914020000|2021-09-29 11:13:40|87486.3|87461.3|87486.7|87461.7|87486.7|87461.7|87485.4|87460.4|23
1632914030000|2021-09-29 11:13:50|87486.6|87461.6|87486.4|87461.4|87486.9|87461.9|87485.9|87460.9|23
1632914040000|2021-09-29 11:14:00|87486.2|87461.2|87485.5|87460.5|87486.4|87461.4|87484.6|87459.6|24
1632914050000|2021-09-29 11:14:10|87485.7|87460.7|87488.1|87463.1|87490.6|87465.6|87485.7|87460.7|32
1632914060000|2021-09-29 11:14:20|87488.3|87463.3|87488.9|87463.9|87490.5|87465.5|87487.8|87462.8|33
1632914070000|2021-09-29 11:14:30|87489|87464|87489.7|87464.7|87490.7|87465.7|87488.6|87463.6|21
1632914080000|2021-09-29 11:14:40|87489.8|87464.8|87491|87466|87491.5|87466.5|87489.8|87464.8|31
1632914090000|2021-09-29 11:14:50|87491.1|87466.1|87489.5|87464.5|87491.3|87466.3|87486.6|87461.6|35
1632914100000|2021-09-29 11:15:00|87489|87464|87489.3|87464.3|87490.4|87465.4|87488.8|87463.8|36
1632914110000|2021-09-29 11:15:10|87489.5|87464.5|87487.9|87462.9|87490|87465|87487.9|87462.9|29
1632914120000|2021-09-29 11:15:20|87487.7|87462.7|87491.9|87466.9|87492.7|87467.7|87487.7|87462.7|35
1632914130000|2021-09-29 11:15:30|87491.3|87466.3|87491.2|87466.2|87492.8|87467.8|87491.1|87466.1|25
1632914140000|2021-09-29 11:15:40|87491|87466|87490.9|87465.9|87491.9|87466.9|87490.5|87465.5|18
1632914150000|2021-09-29 11:15:50|87491|87466|87494.3|87469.3|87494.5|87469.5|87491|87466|31
1632914160000|2021-09-29 11:16:00|87494.2|87469.2|87509.7|87484.7|87521.1|87485.1|87494.2|87460|46
1632914170000|2021-09-29 11:16:10|87510.6|87485.6|87540.7|87515.7|87580.5|87530.5|87510.6|87484.2|72
1632914180000|2021-09-29 11:16:20|87539.6|87514.6|87570.9|87520.9|87575.4|87528.7|87536.7|87503.2|68
1632914190000|2021-09-29 11:16:30|87570.6|87520.6|87558.4|87533.4|87570.8|87533.6|87557.3|87517.7|45
1632914200000|2021-09-29 11:16:40|87557.3|87532.3|87569.1|87519.1|87569.2|87532.3|87556.7|87516.8|44
1632914210000|2021-09-29 11:16:50|87569.2|87519.2|87561.6|87536.6|87574.7|87537|87561.6|87518.9|49
1632914220000|2021-09-29 11:17:00|87561.7|87536.7|87589.4|87539.4|87589.4|87547.2|87561.3|87521.2|60
1632914230000|2021-09-29 11:17:10|87588.7|87538.7|87582.2|87557.2|87595.3|87557.4|87579.4|87536.7|66
1632914240000|2021-09-29 11:17:20|87581.4|87556.4|87593.1|87543.1|87595.4|87557.1|87576.7|87542.6|60
1632914250000|2021-09-29 11:17:30|87591.6|87541.6|87588.6|87538.6|87595|87555.3|87580.3|87538.6|57
1632914260000|2021-09-29 11:17:40|87589.2|87539.2|87598.5|87548.5|87599|87549|87588.2|87538.2|51
1632914270000|2021-09-29 11:17:50|87598.3|87548.3|87601.8|87551.8|87605.6|87564.6|87588.5|87548.3|58
1632914280000|2021-09-29 11:18:00|87601.4|87551.4|87597.9|87572.9|87607.4|87572.9|87592|87548|54
1632914290000|2021-09-29 11:18:10|87598|87573|87597.2|87572.2|87611.3|87574.8|87597.1|87560.1|61
1632914300000|2021-09-29 11:18:20|87596.6|87571.6|87596.2|87571.2|87599.3|87574.3|87594.9|87569.9|47
1632914310000|2021-09-29 11:18:30|87596|87571|87597.3|87572.3|87611.1|87573.9|87591.7|87560.9|55
1632914320000|2021-09-29 11:18:40|87600|87575|87617.7|87567.7|87620.2|87586.6|87600|87567.1|64
1632914330000|2021-09-29 11:18:50|87617.6|87567.6|87601.7|87551.7|87620.4|87579.2|87592.7|87550.4|59
1632914340000|2021-09-29 11:19:00|87601.9|87551.9|87583|87558|87608.5|87570|87583|87546.1|60
1632914350000|2021-09-29 11:19:10|87583.7|87558.7|87570.8|87545.8|87592.2|87558.7|87569.9|87533.4|63
1632914360000|2021-09-29 11:19:20|87571.7|87546.7|87575.8|87550.8|87593.4|87553.2|87568.7|87540.4|56
1632914370000|2021-09-29 11:19:30|87575.6|87550.6|87585.8|87535.8|87586|87552.2|87572.7|87531.3|59
1632914380000|2021-09-29 11:19:40|87573.4|87548.4|87566.8|87541.8|87586.3|87548.6|87563.4|87525.9|50
1632914390000|2021-09-29 11:19:50|87567.1|87542.1|87562|87537|87567.3|87542.3|87562|87537|54
1632914400000|2021-09-29 11:20:00|87562.3|87537.3|87571.5|87546.5|87579.8|87546.5|87562.3|87529.7|58
1632914410000|2021-09-29 11:20:10|87571.3|87546.3|87572.2|87547.2|87575.9|87550.9|87571|87546|51
1632914420000|2021-09-29 11:20:20|87572.1|87547.1|87568.9|87543.9|87572.4|87547.4|87568.4|87543.4|36
1632914430000|2021-09-29 11:20:30|87568.8|87543.8|87579|87554|87579.4|87554.4|87567.9|87542.9|53
1632914440000|2021-09-29 11:20:40|87578.4|87553.4|87571.1|87546.1|87588.7|87553.7|87571.1|87538.2|40
1632914450000|2021-09-29 11:20:50|87571.7|87546.7|87567.7|87542.7|87571.7|87546.7|87566.8|87541.8|41
1632914460000|2021-09-29 11:21:00|87567.4|87542.4|87582.4|87557.4|87590.3|87557.4|87564.5|87528.4|46
1632914470000|2021-09-29 11:21:10|87583.7|87558.7|87580.2|87555.2|87584.5|87559.5|87579.2|87554.2|41
1632914480000|2021-09-29 11:21:20|87579.9|87554.9|87585.9|87560.9|87597.9|87562|87579.3|87547.9|47
1632914490000|2021-09-29 11:21:30|87586.1|87561.1|87585.7|87560.7|87599.5|87564|87585.5|87547.9|34
1632914500000|2021-09-29 11:21:40|87585.3|87560.3|87596|87571|87597.3|87572.3|87585.3|87560.3|39
1632914510000|2021-09-29 11:21:50|87595.9|87570.9|87599|87574|87601.3|87576.3|87595.9|87570.9|36
1632914520000|2021-09-29 11:22:00|87598.8|87573.8|87598.1|87573.1|87599.4|87574.4|87598|87573|30
1632914530000|2021-09-29 11:22:10|87598.4|87573.4|87600.3|87575.3|87602.2|87577.2|87597.6|87572.6|41
1632914540000|2021-09-29 11:22:20|87600.8|87575.8|87602.7|87577.7|87602.7|87577.7|87599.3|87574.3|47
1632914550000|2021-09-29 11:22:30|87602.6|87577.6|87612.3|87562.3|87613.6|87581.8|87599.7|87562.3|53
1632914560000|2021-09-29 11:22:40|87612.8|87562.8|87596.8|87546.8|87612.9|87568.2|87581.7|87544|59
1632914570000|2021-09-29 11:22:50|87597.1|87547.1|87601.4|87551.4|87602|87552|87597|87547|44
1632914580000|2021-09-29 11:23:00|87601.3|87551.3|87585.9|87560.9|87603.4|87565.4|87584.5|87551.3|54
1632914590000|2021-09-29 11:23:10|87585.7|87560.7|87577.4|87552.4|87586.2|87561.2|87576.3|87551.3|61
1632914600000|2021-09-29 11:23:20|87576.9|87551.9|87579.6|87554.6|87579.8|87554.8|87574.7|87549.7|41
1632914610000|2021-09-29 11:23:30|87581.7|87556.7|87576.7|87551.7|87589.4|87557.3|87576.1|87539.4|43
1632914620000|2021-09-29 11:23:40|87576.1|87551.1|87564.1|87539.1|87576.5|87551.5|87564.1|87539.1|50
1632914630000|2021-09-29 11:23:50|87564|87539|87566.6|87541.6|87568.8|87543.8|87564|87539|43
1632914640000|2021-09-29 11:24:00|87567|87542|87568.7|87543.7|87569.8|87544.8|87566|87541|30
1632914650000|2021-09-29 11:24:10|87568.6|87543.6|87575.7|87550.7|87587.3|87550.7|87568.6|87536.8|29
1632914660000|2021-09-29 11:24:20|87575.6|87550.6|87573.5|87548.5|87575.6|87550.6|87572|87547|49
1632914670000|2021-09-29 11:24:30|87573.6|87548.6|87579.2|87554.2|87590.3|87555.8|87573|87540|35
1632914680000|2021-09-29 11:24:40|87578.3|87553.3|87592.8|87567.8|87594.4|87568.5|87578.3|87544.4|46
1632914690000|2021-09-29 11:24:50|87592.6|87567.6|87598.5|87573.5|87609.5|87573.5|87591.1|87555.5|39
1632914700000|2021-09-29 11:25:00|87598.4|87573.4|87594.8|87569.8|87598.4|87573.4|87589.9|87564.9|59
1632914710000|2021-09-29 11:25:10|87593.9|87568.9|87595|87570|87614.5|87576.6|87593.9|87562|52
1632914720000|2021-09-29 11:25:20|87595.3|87570.3|87586.6|87561.6|87602.9|87572.6|87586.6|87552.2|42
1632914730000|2021-09-29 11:25:30|87585.7|87560.7|87588.3|87563.3|87590.8|87565.8|87584.1|87559.1|43
1632914740000|2021-09-29 11:25:40|87588.2|87563.2|87585.3|87560.3|87590|87565|87583.4|87558.4|46
1632914750000|2021-09-29 11:25:50|87585.4|87560.4|87574.8|87549.8|87587.4|87562.4|87574|87549|36
1632914760000|2021-09-29 11:26:00|87574.9|87549.9|87574.4|87549.4|87578.5|87553.5|87573.2|87548.2|41
1632914770000|2021-09-29 11:26:10|87574.7|87549.7|87572.7|87547.7|87574.7|87549.7|87571.6|87546.6|42
1632914780000|2021-09-29 11:26:20|87572.5|87547.5|87564.5|87539.5|87577.5|87548.3|87563|87526.6|46
1632914790000|2021-09-29 11:26:30|87564.1|87539.1|87573.8|87523.8|87573.9|87539.3|87559.5|87523|43
1632914800000|2021-09-29 11:26:40|87554.1|87529.1|87539.8|87514.8|87565.5|87529.1|87538.2|87511.8|54
1632914810000|2021-09-29 11:26:50|87540|87515|87547.7|87497.7|87549.2|87515.2|87537.2|87497.7|42
1632914820000|2021-09-29 11:27:00|87548.6|87498.6|87539.9|87514.9|87548.6|87517.5|87536.7|87498.6|43
1632914830000|2021-09-29 11:27:10|87539.6|87514.6|87537.9|87512.9|87539.8|87514.8|87536|87511|34
1632914840000|2021-09-29 11:27:20|87538|87513|87539|87514|87540.3|87515.3|87536|87511|35
1632914850000|2021-09-29 11:27:30|87538.5|87513.5|87537.8|87512.8|87540.9|87515.9|87533.6|87508.6|37
1632914860000|2021-09-29 11:27:40|87537.3|87512.3|87540.2|87515.2|87540.7|87515.7|87536.9|87511.9|29
1632914870000|2021-09-29 11:27:50|87537.9|87512.9|87533.6|87508.6|87538.1|87513.1|87532.4|87507.4|48
1632914880000|2021-09-29 11:28:00|87534.2|87509.2|87532.2|87507.2|87534.8|87509.8|87531.6|87506.6|28
1632914890000|2021-09-29 11:28:10|87532.9|87507.9|87533.9|87508.9|87534|87509|87528.6|87503.6|30
1632914900000|2021-09-29 11:28:20|87534.7|87509.7|87537.1|87512.1|87541.5|87516.5|87534.7|87509.7|48
1632914910000|2021-09-29 11:28:30|87537.6|87512.6|87537.5|87512.5|87539.8|87514.8|87535.4|87510.4|45
1632914920000|2021-09-29 11:28:40|87537|87512|87539|87514|87539.4|87514.4|87536.7|87511.7|35
1632914930000|2021-09-29 11:28:50|87539.1|87514.1|87538.7|87513.7|87551.9|87516.6|87537.1|87500.3|42
1632914940000|2021-09-29 11:29:00|87537.9|87512.9|87534.1|87509.1|87538.7|87513.7|87532.6|87507.6|50
1632914950000|2021-09-29 11:29:10|87534.2|87509.2|87530.8|87505.8|87534.5|87509.5|87530.1|87505.1|35
1632914960000|2021-09-29 11:29:20|87531.1|87506.1|87530.4|87505.4|87534.4|87509.4|87529.8|87504.8|45
1632914970000|2021-09-29 11:29:30|87530.2|87505.2|87533.2|87508.2|87533.2|87508.2|87529.7|87504.7|25
1632914980000|2021-09-29 11:29:40|87533.1|87508.1|87529.2|87504.2|87533.8|87508.8|87528.1|87503.1|48
1632914990000|2021-09-29 11:29:50|87529|87504|87529.9|87504.9|87532.3|87507.3|87529|87504|38
1632915000000|2021-09-29 11:30:00|87528.9|87503.9|87526.9|87501.9|87535|87510|87524.1|87499.1|61
1632915010000|2021-09-29 11:30:10|87527.9|87502.9|87529.5|87504.5|87532|87507|87527.9|87502.9|48
1632915020000|2021-09-29 11:30:20|87529|87504|87533.2|87508.2|87534.1|87509.1|87527.3|87502.3|47
1632915030000|2021-09-29 11:30:30|87533.3|87508.3|87540.7|87515.7|87540.7|87515.7|87532|87507|46
1632915040000|2021-09-29 11:30:40|87542|87517|87547.7|87522.7|87559.5|87527.6|87542|87509.5|59
1632915050000|2021-09-29 11:30:50|87547.3|87522.3|87543.8|87518.8|87558.2|87525.1|87543.1|87507.3|46
1632915060000|2021-09-29 11:31:00|87543.5|87518.5|87564.4|87514.4|87565.2|87526.7|87542.2|87509.1|44
1632915070000|2021-09-29 11:31:10|87565.3|87515.3|87555|87530|87567.8|87530.1|87549.7|87513.3|47
1632915080000|2021-09-29 11:31:20|87555.2|87530.2|87547.4|87522.4|87555.2|87530.2|87546.5|87521.5|40
1632915090000|2021-09-29 11:31:30|87547.3|87522.3|87527.4|87502.4|87556.8|87522.6|87527.4|87502.4|37
1632915100000|2021-09-29 11:31:40|87527.3|87502.3|87531.2|87481.2|87538.1|87505.7|87515.4|87478.3|49
1632915110000|2021-09-29 11:31:50|87531.5|87481.5|87510.4|87485.4|87532.2|87490.5|87508.6|87475.3|59
1632915120000|2021-09-29 11:32:00|87510.5|87485.5|87509.5|87459.5|87520.2|87486.2|87507.7|87459.4|52
1632915130000|2021-09-29 11:32:10|87509.9|87459.9|87512.3|87462.3|87512.7|87462.7|87508.2|87458.2|61
1632915140000|2021-09-29 11:32:20|87513.3|87463.3|87499|87474|87513.4|87476.3|87497.4|87463.3|37
1632915150000|2021-09-29 11:32:30|87499.5|87474.5|87500.9|87475.9|87516.9|87480.7|87499.5|87464.9|42
1632915160000|2021-09-29 11:32:40|87500.8|87475.8|87494.6|87469.6|87502.4|87477.4|87491.1|87466.1|48
1632915170000|2021-09-29 11:32:50|87494.9|87469.9|87495.6|87470.6|87495.6|87470.6|87493.2|87468.2|29
1632915180000|2021-09-29 11:33:00|87495|87470|87495.2|87470.2|87496.6|87471.6|87490.8|87465.8|37
1632915190000|2021-09-29 11:33:10|87494.9|87469.9|87499.8|87474.8|87500|87475|87493.7|87468.7|35
1632915200000|2021-09-29 11:33:20|87499.7|87474.7|87511.4|87461.4|87513.8|87476.6|87499.1|87461.1|29
1632915210000|2021-09-29 11:33:30|87511.2|87461.2|87499|87474|87511.2|87476.2|87498.1|87460.4|41
1632915220000|2021-09-29 11:33:40|87499.1|87474.1|87495.6|87470.6|87500.1|87475.1|87494|87469|34
1632915230000|2021-09-29 11:33:50|87495.7|87470.7|87496.6|87471.6|87496.9|87471.9|87495.5|87470.5|30
1632915240000|2021-09-29 11:34:00|87496.5|87471.5|87492.1|87467.1|87498.3|87473.3|87491.9|87466.9|37
1632915250000|2021-09-29 11:34:10|87492.2|87467.2|87493.9|87468.9|87494.7|87469.7|87492.1|87467.1|42
1632915260000|2021-09-29 11:34:20|87494|87469|87488.5|87463.5|87494|87469|87488.5|87463.5|33
1632915270000|2021-09-29 11:34:30|87489.9|87464.9|87479|87429|87489.9|87464.9|87468.7|87428.9|61
1632915280000|2021-09-29 11:34:40|87479.7|87429.7|87469.6|87444.6|87482.9|87445.3|87463.9|87429.5|53
1632915290000|2021-09-29 11:34:50|87469.3|87444.3|87463.6|87438.6|87480.6|87447.5|87461.6|87430.6|60
1632915300000|2021-09-29 11:35:00|87464.1|87439.1|87460.7|87435.7|87466.3|87441.3|87460.7|87435.7|51
1632915310000|2021-09-29 11:35:10|87461.2|87436.2|87477.5|87427.5|87481.6|87442.5|87461.2|87427.5|44
1632915320000|2021-09-29 11:35:20|87464.8|87439.8|87463.2|87438.2|87478.7|87441.9|87462.5|87426.2|43
1632915330000|2021-09-29 11:35:30|87463|87438|87467.3|87442.3|87478.6|87442.3|87462|87428.6|34
1632915340000|2021-09-29 11:35:40|87467.8|87442.8|87480.3|87455.3|87494.7|87456.5|87467.8|87432.2|57
1632915350000|2021-09-29 11:35:50|87480.5|87455.5|87480.8|87455.8|87482.3|87457.3|87480.5|87455.5|38
1632915360000|2021-09-29 11:36:00|87481.2|87456.2|87505.6|87455.6|87505.6|87470.7|87480.8|87455.2|47
1632915370000|2021-09-29 11:36:10|87508.7|87458.7|87494.4|87469.4|87509.6|87470.3|87493.5|87456.1|44
1632915380000|2021-09-29 11:36:20|87494.3|87469.3|87469.8|87444.8|87494.5|87469.5|87469.8|87432.3|55
1632915390000|2021-09-29 11:36:30|87467.7|87442.7|87470.6|87445.6|87484.4|87446.6|87467.1|87430.3|41
1632915400000|2021-09-29 11:36:40|87472.9|87447.9|87468.3|87443.3|87482.6|87448.3|87468.2|87430.5|36
1632915410000|2021-09-29 11:36:50|87468.4|87443.4|87482.5|87432.5|87482.9|87443.4|87468.4|87430.4|25
1632915420000|2021-09-29 11:37:00|87482.9|87432.9|87486.1|87436.1|87487.2|87437.2|87481.6|87431.6|45
1632915430000|2021-09-29 11:37:10|87486.4|87436.4|87487.6|87437.6|87487.6|87437.6|87485.7|87435.7|25
1632915440000|2021-09-29 11:37:20|87487.4|87437.4|87470.5|87445.5|87491.4|87452.6|87470.3|87435.6|46
1632915450000|2021-09-29 11:37:30|87471.2|87446.2|87478.4|87428.4|87479.3|87446.6|87465.5|87427.7|52
1632915460000|2021-09-29 11:37:40|87478.3|87428.3|87477.2|87427.2|87482.5|87444.8|87464.8|87427.2|48
1632915470000|2021-09-29 11:37:50|87477.3|87427.3|87481.1|87431.1|87481.8|87431.8|87476.7|87426.7|43
1632915480000|2021-09-29 11:38:00|87481.6|87431.6|87466.8|87441.8|87482.6|87443.4|87466.8|87430.2|37
1632915490000|2021-09-29 11:38:10|87467.3|87442.3|87469|87444|87469|87444|87466.6|87441.6|23
1632915500000|2021-09-29 11:38:20|87468.5|87443.5|87470.8|87445.8|87471.8|87446.8|87468.5|87443.5|28
1632915510000|2021-09-29 11:38:30|87470.7|87445.7|87469|87444|87472.8|87447.8|87466.6|87441.6|44
1632915520000|2021-09-29 11:38:40|87468.2|87443.2|87473.1|87448.1|87473.7|87448.7|87468.2|87443.2|39
1632915530000|2021-09-29 11:38:50|87472.2|87447.2|87474.6|87449.6|87474.7|87449.7|87472.2|87447.2|35
1632915540000|2021-09-29 11:39:00|87474.5|87449.5|87478.7|87453.7|87479.3|87454.3|87474|87449|44
1632915550000|2021-09-29 11:39:10|87478.6|87453.6|87474.6|87449.6|87479.4|87454.4|87471.9|87446.9|52
1632915560000|2021-09-29 11:39:20|87474.8|87449.8|87473.8|87448.8|87475.6|87450.6|87470.7|87445.7|31
1632915570000|2021-09-29 11:39:30|87474.3|87449.3|87474.5|87449.5|87477.2|87452.2|87474.3|87449.3|42
1632915580000|2021-09-29 11:39:40|87474.7|87449.7|87477.2|87452.2|87477.4|87452.4|87474.7|87449.7|29
1632915590000|2021-09-29 11:39:50|87477.1|87452.1|87475.1|87450.1|87477.5|87452.5|87474.6|87449.6|42
1632915600000|2021-09-29 11:40:00|87475.4|87450.4|87477.3|87452.3|87477.3|87452.3|87474.3|87449.3|45
1632915610000|2021-09-29 11:40:10|87476.9|87451.9|87476.3|87451.3|87477.5|87452.5|87475.4|87450.4|30
1632915620000|2021-09-29 11:40:20|87476.4|87451.4|87481.1|87456.1|87481.6|87456.6|87476.4|87451.4|38
1632915630000|2021-09-29 11:40:30|87481|87456|87484.1|87459.1|87484.2|87459.2|87479.8|87454.8|32
1632915640000|2021-09-29 11:40:40|87484.4|87459.4|87482.6|87457.6|87485|87460|87482.6|87457.6|36
1632915650000|2021-09-29 11:40:50|87483.4|87458.4|87483.4|87458.4|87483.4|87458.4|87481.5|87456.5|31
1632915660000|2021-09-29 11:41:00|87483.5|87458.5|87474.6|87449.6|87483.5|87458.5|87474.6|87449.6|42
1632915670000|2021-09-29 11:41:10|87473.6|87448.6|87470.4|87445.4|87474.1|87449.1|87469.9|87444.9|47
1632915680000|2021-09-29 11:41:20|87473.3|87448.3|87474.5|87449.5|87476.2|87451.2|87471.2|87446.2|45
1632915690000|2021-09-29 11:41:30|87474.7|87449.7|87468|87443|87474.7|87449.7|87467.1|87442.1|48
1632915700000|2021-09-29 11:41:40|87467.9|87442.9|87471|87446|87471.4|87446.4|87467.6|87442.6|40
1632915710000|2021-09-29 11:41:50|87470.5|87445.5|87469.4|87444.4|87472.3|87447.3|87469.4|87444.4|36
1632915720000|2021-09-29 11:42:00|87469.5|87444.5|87470.5|87445.5|87471.6|87446.6|87467.5|87442.5|39
1632915730000|2021-09-29 11:42:10|87469.6|87444.6|87467.5|87442.5|87470.2|87445.2|87467.2|87442.2|38
1632915740000|2021-09-29 11:42:20|87467.4|87442.4|87471.4|87446.4|87472.2|87447.2|87467.4|87442.4|39
1632915750000|2021-09-29 11:42:30|87471.5|87446.5|87472.6|87447.6|87472.6|87447.6|87468.3|87443.3|38
1632915760000|2021-09-29 11:42:40|87472.5|87447.5|87469.8|87444.8|87472.9|87447.9|87469.8|87444.8|28
1632915770000|2021-09-29 11:42:50|87470|87445|87476.7|87451.7|87478.3|87453.3|87470|87445|46
1632915780000|2021-09-29 11:43:00|87476.2|87451.2|87476.5|87451.5|87476.7|87451.7|87473.7|87448.7|38
1632915790000|2021-09-29 11:43:10|87475.6|87450.6|87489.2|87464.2|87489.4|87464.4|87475.2|87450.2|43
1632915800000|2021-09-29 11:43:20|87489|87464|87501.9|87476.9|87502.2|87477.2|87488.7|87463.7|47
1632915810000|2021-09-29 11:43:30|87502.1|87477.1|87505.9|87480.9|87518.6|87481.7|87501.9|87467.9|45
1632915820000|2021-09-29 11:43:40|87505.7|87480.7|87505.6|87480.6|87507.9|87482.9|87501.4|87476.4|43
1632915830000|2021-09-29 11:43:50|87505|87480|87499.6|87474.6|87505.7|87480.7|87496.4|87471.4|49
1632915840000|2021-09-29 11:44:00|87499|87474|87492.7|87467.7|87500.5|87475.5|87491.7|87466.7|45
1632915850000|2021-09-29 11:44:10|87493.5|87468.5|87484.6|87459.6|87496.8|87471.8|87484.6|87459.6|35
1632915860000|2021-09-29 11:44:20|87484.5|87459.5|87489|87464|87500.3|87464.8|87484.1|87449.4|50
1632915870000|2021-09-29 11:44:30|87489.1|87464.1|87487.6|87462.6|87489.1|87464.1|87487.3|87462.3|27
1632915880000|2021-09-29 11:44:40|87487.7|87462.7|87487.7|87462.7|87500.3|87464.5|87487.3|87449.6|31
1632915890000|2021-09-29 11:44:50|87487.8|87462.8|87486.9|87461.9|87488.4|87463.4|87486.8|87461.8|16
1632915900000|2021-09-29 11:45:00|87486.8|87461.8|87500.5|87475.5|87500.9|87475.9|87486.8|87461.8|54
1632915910000|2021-09-29 11:45:10|87498.7|87473.7|87503.5|87478.5|87506|87481|87497.9|87472.9|53
1632915920000|2021-09-29 11:45:20|87503|87478|87506|87481|87507.4|87482.4|87503|87478|35
1632915930000|2021-09-29 11:45:30|87505.9|87480.9|87512.9|87487.9|87514.9|87489.9|87505.9|87480.9|47
1632915940000|2021-09-29 11:45:40|87512.5|87487.5|87508|87483|87514.2|87489.2|87508|87483|42
1632915950000|2021-09-29 11:45:50|87508.5|87483.5|87504.5|87479.5|87509.1|87484.1|87503.7|87478.7|50
1632915960000|2021-09-29 11:46:00|87504.7|87479.7|87504.2|87479.2|87505.1|87480.1|87500.9|87475.9|47
1632915970000|2021-09-29 11:46:10|87504.9|87479.9|87506.6|87481.6|87508|87483|87503.6|87478.6|32
1632915980000|2021-09-29 11:46:20|87506.8|87481.8|87508.9|87483.9|87509.4|87484.4|87505.7|87480.7|29
1632915990000|2021-09-29 11:46:30|87508.7|87483.7|87509.1|87484.1|87511.2|87486.2|87508.2|87483.2|43
1632916000000|2021-09-29 11:46:40|87509.2|87484.2|87506.2|87481.2|87509.2|87484.2|87505.5|87480.5|21
1632916010000|2021-09-29 11:46:50|87505.9|87480.9|87512.8|87487.8|87513.4|87488.4|87505.9|87480.9|41
1632916020000|2021-09-29 11:47:00|87512.6|87487.6|87513.3|87488.3|87513.5|87488.5|87512.3|87487.3|28
1632916030000|2021-09-29 11:47:10|87513.6|87488.6|87515.5|87490.5|87529.2|87492.3|87513.2|87477.1|33
1632916040000|2021-09-29 11:47:20|87515.4|87490.4|87524.3|87474.3|87525.5|87490.4|87512.6|87474.1|33
1632916050000|2021-09-29 11:47:30|87524.1|87474.1|87515.1|87490.1|87527.9|87491|87514.7|87473.5|38
1632916060000|2021-09-29 11:47:40|87515.2|87490.2|87521.3|87471.3|87521.7|87490.4|87508.3|87471.3|43
1632916070000|2021-09-29 11:47:50|87520.7|87470.7|87507.4|87482.4|87521.3|87483|87505.2|87470|32
1632916080000|2021-09-29 11:48:00|87507.2|87482.2|87506.7|87481.7|87509.3|87484.3|87505.3|87480.3|42
1632916090000|2021-09-29 11:48:10|87506.5|87481.5|87512.1|87487.1|87512.2|87487.2|87506.5|87481.5|35
1632916100000|2021-09-29 11:48:20|87511.7|87486.7|87515.5|87490.5|87517.2|87492.2|87511.6|87486.6|41
1632916110000|2021-09-29 11:48:30|87515.6|87490.6|87520.1|87495.1|87520.1|87495.1|87515.3|87490.3|44
1632916120000|2021-09-29 11:48:40|87520.2|87495.2|87511|87486|87524.5|87495.2|87510|87474.2|39
1632916130000|2021-09-29 11:48:50|87511.1|87486.1|87528.6|87478.6|87529.1|87491.9|87511.1|87478.4|41
1632916140000|2021-09-29 11:49:00|87529.2|87479.2|87520.8|87495.8|87533.8|87497.2|87517.4|87478.9|45
1632916150000|2021-09-29 11:49:10|87520.7|87495.7|87509.2|87484.2|87521.8|87496.8|87509.2|87484.2|60
1632916160000|2021-09-29 11:49:20|87509.3|87484.3|87514.8|87489.8|87514.8|87489.8|87508.3|87483.3|49
1632916170000|2021-09-29 11:49:30|87515.1|87490.1|87509.2|87484.2|87515.1|87490.1|87508.7|87483.7|49
1632916180000|2021-09-29 11:49:40|87508.9|87483.9|87508.6|87483.6|87510.3|87485.3|87508|87483|43
1632916190000|2021-09-29 11:49:50|87508.5|87483.5|87517.2|87467.2|87517.2|87483.5|87502.3|87465.5|41
1632916200000|2021-09-29 11:50:00|87517.4|87467.4|87502.7|87477.7|87518.2|87480|87502.7|87467.1|38
1632916210000|2021-09-29 11:50:10|87502.8|87477.8|87502.7|87477.7|87503.2|87478.2|87500.9|87475.9|33
1632916220000|2021-09-29 11:50:20|87502.8|87477.8|87499.7|87474.7|87503|87478|87498.5|87473.5|50
1632916230000|2021-09-29 11:50:30|87499.5|87474.5|87487.8|87462.8|87500.2|87475.2|87486.6|87461.6|38
1632916240000|2021-09-29 11:50:40|87488.5|87463.5|87484.2|87459.2|87488.5|87463.5|87480.3|87455.3|49
1632916250000|2021-09-29 11:50:50|87483.6|87458.6|87484.2|87459.2|87487.8|87462.8|87482.4|87457.4|43
1632916260000|2021-09-29 11:51:00|87485|87460|87477.5|87452.5|87485|87460|87474.2|87449.2|49
1632916270000|2021-09-29 11:51:10|87478.5|87453.5|87477.3|87452.3|87480.7|87455.7|87476.6|87451.6|49
1632916280000|2021-09-29 11:51:20|87477.8|87452.8|87474.8|87449.8|87478.7|87453.7|87473|87448|39
1632916290000|2021-09-29 11:51:30|87475|87450|87472.8|87447.8|87475|87450|87471.3|87446.3|39
1632916300000|2021-09-29 11:51:40|87472.5|87447.5|87472.5|87447.5|87473.4|87448.4|87470.8|87445.8|31
1632916310000|2021-09-29 11:51:50|87472.8|87447.8|87473.1|87448.1|87474|87449|87469.7|87444.7|51
1632916320000|2021-09-29 11:52:00|87473.9|87448.9|87470.5|87445.5|87475|87450|87469.2|87444.2|49
1632916330000|2021-09-29 11:52:10|87470.4|87445.4|87469.6|87444.6|87471.8|87446.8|87469.2|87444.2|37
1632916340000|2021-09-29 11:52:20|87469.7|87444.7|87469.7|87444.7|87470.5|87445.5|87469.4|87444.4|23
1632916350000|2021-09-29 11:52:30|87470|87445|87471.1|87446.1|87471.6|87446.6|87468.7|87443.7|42
1632916360000|2021-09-29 11:52:40|87471.2|87446.2|87470.4|87445.4|87471.4|87446.4|87469.4|87444.4|32
1632916370000|2021-09-29 11:52:50|87470.6|87445.6|87469.8|87444.8|87471.1|87446.1|87466.5|87441.5|34
1632916380000|2021-09-29 11:53:00|87469.7|87444.7|87469.2|87444.2|87470.5|87445.5|87468.8|87443.8|23
1632916390000|2021-09-29 11:53:10|87469.1|87444.1|87468.1|87443.1|87469.3|87444.3|87468.1|87443.1|19
1632916400000|2021-09-29 11:53:20|87468.2|87443.2|87470.8|87445.8|87470.8|87445.8|87467.8|87442.8|40
1632916410000|2021-09-29 11:53:30|87469.9|87444.9|87471.8|87446.8|87473.5|87448.5|87469|87444|49
1632916420000|2021-09-29 11:53:40|87472.2|87447.2|87470.2|87445.2|87477.2|87452.2|87469.4|87444.4|56
1632916430000|2021-09-29 11:53:50|87469.8|87444.8|87469.3|87444.3|87471.8|87446.8|87466.4|87441.4|42
1632916440000|2021-09-29 11:54:00|87467.5|87442.5|87481.1|87431.1|87482|87445.1|87467|87430.8|41
1632916450000|2021-09-29 11:54:10|87478.5|87428.5|87462.5|87437.5|87480.2|87442.4|87460.8|87423.4|53
1632916460000|2021-09-29 11:54:20|87462.4|87437.4|87464.5|87439.5|87468.5|87443.5|87462.1|87437.1|51
1632916470000|2021-09-29 11:54:30|87465.6|87440.6|87465.7|87440.7|87465.9|87440.9|87462.5|87437.5|41
1632916480000|2021-09-29 11:54:40|87466.2|87441.2|87476.1|87426.1|87476.6|87441.5|87463.8|87424.5|42
1632916490000|2021-09-29 11:54:50|87475.3|87425.3|87464.4|87439.4|87475.8|87443|87463.1|87425.1|32
1632916500000|2021-09-29 11:55:00|87464.5|87439.5|87451|87426|87468.8|87442|87451|87416.8|57
1632916510000|2021-09-29 11:55:10|87452.5|87427.5|87451.8|87401.8|87454.1|87429.1|87440.4|87401.3|58
1632916520000|2021-09-29 11:55:20|87438.8|87413.8|87446.1|87421.1|87446.8|87421.8|87438.8|87413.8|57
1632916530000|2021-09-29 11:55:30|87446.3|87421.3|87465.2|87440.2|87467|87442|87445.5|87420.5|62
1632916540000|2021-09-29 11:55:40|87464.7|87439.7|87461.8|87436.8|87466.7|87441.7|87460.5|87435.5|41
1632916550000|2021-09-29 11:55:50|87462|87437|87460.3|87435.3|87462.2|87437.2|87459.9|87434.9|44
1632916560000|2021-09-29 11:56:00|87460.5|87435.5|87446.6|87421.6|87465.9|87435.7|87446.6|87410.4|46
1632916570000|2021-09-29 11:56:10|87446.7|87421.7|87444|87419|87447.2|87422.2|87442.8|87417.8|49
1632916580000|2021-09-29 11:56:20|87443.8|87418.8|87448.5|87423.5|87459.4|87423.5|87442.5|87405.2|59
1632916590000|2021-09-29 11:56:30|87447.6|87422.6|87451.9|87401.9|87456.5|87422.6|87440.8|87401.9|54
1632916600000|2021-09-29 11:56:40|87452.9|87402.9|87451.5|87401.5|87453.4|87403.4|87450.3|87400.3|44
1632916610000|2021-09-29 11:56:50|87451.3|87401.3|87435.1|87410.1|87451.9|87413.5|87435.1|87398.6|49
1632916620000|2021-09-29 11:57:00|87435.4|87410.4|87434.9|87409.9|87445.2|87410.9|87432.4|87395.2|52
1632916630000|2021-09-29 11:57:10|87434.8|87409.8|87426.2|87401.2|87434.9|87409.9|87425.2|87400.2|64
1632916640000|2021-09-29 11:57:20|87425.4|87400.4|87414.1|87389.1|87425.4|87400.4|87412.7|87387.7|60
1632916650000|2021-09-29 11:57:30|87413|87388|87428.9|87378.9|87429.8|87390.9|87412|87378.5|59
1632916660000|2021-09-29 11:57:40|87429.2|87379.2|87421.7|87396.7|87430.6|87398.2|87418.3|87379.2|55
1632916670000|2021-09-29 11:57:50|87421.4|87396.4|87424|87399|87425.7|87400.7|87420.8|87395.8|62
1632916680000|2021-09-29 11:58:00|87423.6|87398.6|87427.4|87402.4|87440.1|87403.7|87423.6|87389.6|50
1632916690000|2021-09-29 11:58:10|87427.2|87402.2|87432.4|87407.4|87432.9|87407.9|87424.1|87399.1|61
1632916700000|2021-09-29 11:58:20|87433|87408|87432.4|87407.4|87433.1|87408.1|87430.9|87405.9|44
1632916710000|2021-09-29 11:58:30|87432.1|87407.1|87435.1|87410.1|87436.4|87411.4|87427.1|87402.1|60
1632916720000|2021-09-29 11:58:40|87435.6|87410.6|87444.4|87419.4|87453.6|87419.8|87434.8|87403.2|57
1632916730000|2021-09-29 11:58:50|87443.7|87418.7|87447.7|87422.7|87459.1|87423.3|87440.4|87405.5|52
1632916740000|2021-09-29 11:59:00|87447.4|87422.4|87468.6|87418.6|87469.2|87430.6|87447|87412.8|48
1632916750000|2021-09-29 11:59:10|87469|87419|87457.4|87432.4|87469|87434.5|87454.7|87418.7|51
1632916760000|2021-09-29 11:59:20|87457.3|87432.3|87447.9|87422.9|87468.1|87432.7|87447.9|87416.7|53
1632916770000|2021-09-29 11:59:30|87449|87424|87457|87407|87457.9|87424|87446.6|87406.4|40
1632916780000|2021-09-29 11:59:40|87456.7|87406.7|87441.2|87416.2|87457.7|87417.7|87441|87406.2|46
1632916790000|2021-09-29 11:59:50|87441.7|87416.7|87452.1|87427.1|87459.9|87427.1|87440.6|87409.5|44
1632916800000|2021-09-29 12:00:00|87452.4|87427.4|87453.3|87428.3|87464.4|87433|87450.4|87414.4|57
1632916810000|2021-09-29 12:00:10|87453.1|87428.1|87454.7|87429.7|87465.2|87430|87449.5|87413.8|57
1632916820000|2021-09-29 12:00:20|87453.7|87428.7|87459.2|87434.2|87459.2|87434.2|87452.6|87427.6|51
1632916830000|2021-09-29 12:00:30|87459.4|87434.4|87463.1|87438.1|87465.1|87440.1|87459.4|87434.4|50
1632916840000|2021-09-29 12:00:40|87462.8|87437.8|87464.4|87439.4|87465.9|87440.9|87462.2|87437.2|50
1632916850000|2021-09-29 12:00:50|87464.7|87439.7|87464.3|87439.3|87465.3|87440.3|87464.3|87439.3|39
1632916860000|2021-09-29 12:01:00|87461.4|87436.4|87455|87430|87462.1|87437.1|87453.4|87428.4|55
1632916870000|2021-09-29 12:01:10|87454.4|87429.4|87455.4|87430.4|87456.4|87431.4|87454|87429|42
1632916880000|2021-09-29 12:01:20|87455.3|87430.3|87452.8|87427.8|87456.3|87431.3|87451.9|87426.9|45
1632916890000|2021-09-29 12:01:30|87452.9|87427.9|87429.2|87404.2|87452.9|87427.9|87428.2|87402.2|62
1632916900000|2021-09-29 12:01:40|87429.3|87404.3|87432|87407|87432|87407|87427.5|87402.5|57
1632916910000|2021-09-29 12:01:50|87431.3|87406.3|87422.3|87397.3|87441.7|87406.3|87419.8|87386.6|63
1632916920000|2021-09-29 12:02:00|87421.4|87396.4|87423.2|87398.2|87424.9|87399.9|87419.2|87394.2|50
1632916930000|2021-09-29 12:02:10|87422.8|87397.8|87423.9|87398.9|87436.8|87401.6|87419.9|87386.6|53
1632916940000|2021-09-29 12:02:20|87423.5|87398.5|87416.4|87391.4|87435.9|87399.9|87415.2|87377.5|60
1632916950000|2021-09-29 12:02:30|87416.6|87391.6|87429|87379|87429.5|87392.1|87415|87378.4|48
1632916960000|2021-09-29 12:02:40|87429.5|87379.5|87423.5|87398.5|87431|87398.6|87417|87378.8|49
1632916970000|2021-09-29 12:02:50|87423.2|87398.2|87426.7|87401.7|87427|87402|87423.2|87398.2|38
1632916980000|2021-09-29 12:03:00|87426.8|87401.8|87432.3|87407.3|87434.4|87409.4|87425.7|87400.7|51
1632916990000|2021-09-29 12:03:10|87432.1|87407.1|87442.8|87417.8|87449.8|87417.9|87431.4|87398.2|55
1632917000000|2021-09-29 12:03:20|87442.6|87417.6|87443.1|87418.1|87445.6|87420.6|87440.8|87415.8|51
1632917010000|2021-09-29 12:03:30|87442.9|87417.9|87445.6|87420.6|87446.9|87421.9|87441.9|87416.9|56
1632917020000|2021-09-29 12:03:40|87445.3|87420.3|87435.2|87410.2|87445.3|87420.3|87432.8|87407.8|50
1632917030000|2021-09-29 12:03:50|87435.6|87410.6|87439|87414|87439|87414|87434.8|87409.8|38
1632917040000|2021-09-29 12:04:00|87439.2|87414.2|87437.3|87412.3|87449.3|87414.5|87436.1|87398.6|39
1632917050000|2021-09-29 12:04:10|87437|87412|87437.8|87412.8|87440.1|87415.1|87437|87412|34
1632917060000|2021-09-29 12:04:20|87437.9|87412.9|87438.4|87413.4|87440.6|87415.6|87437.9|87412.9|41
1632917070000|2021-09-29 12:04:30|87438.1|87413.1|87433|87408|87438.1|87413.1|87431|87406|44
1632917080000|2021-09-29 12:04:40|87434|87409|87434|87409|87435.6|87410.6|87432.9|87407.9|43
1632917090000|2021-09-29 12:04:50|87433.9|87408.9|87436.2|87411.2|87437.8|87412.8|87432.9|87407.9|43
1632917100000|2021-09-29 12:05:00|87435.8|87410.8|87437.2|87412.2|87437.2|87412.2|87434.8|87409.8|38
1632917110000|2021-09-29 12:05:10|87436.7|87411.7|87438.1|87413.1|87439.9|87414.9|87432.5|87407.5|44
1632917120000|2021-09-29 12:05:20|87438.2|87413.2|87429.8|87404.8|87438.4|87413.4|87428.5|87403.5|56
1632917130000|2021-09-29 12:05:30|87430.1|87405.1|87427.5|87402.5|87431|87406|87427.2|87402.2|56
1632917140000|2021-09-29 12:05:40|87427.4|87402.4|87425.5|87400.5|87431|87406|87425.4|87400.4|33
1632917150000|2021-09-29 12:05:50|87425.2|87400.2|87415.1|87390.1|87431.6|87400.7|87414.7|87379.6|49
1632917160000|2021-09-29 12:06:00|87414.7|87389.7|87412.1|87387.1|87424|87392.3|87409.6|87373.1|53
1632917170000|2021-09-29 12:06:10|87412.2|87387.2|87413|87388|87428.7|87391.5|87412.2|87376.5|44
1632917180000|2021-09-29 12:06:20|87412.8|87387.8|87414.1|87389.1|87414.3|87389.3|87412.8|87387.8|28
1632917190000|2021-09-29 12:06:30|87414|87389|87414.3|87389.3|87415.1|87390.1|87413.3|87388.3|42
1632917200000|2021-09-29 12:06:40|87414.7|87389.7|87409.7|87384.7|87418.7|87390.2|87406.1|87368.7|44
1632917210000|2021-09-29 12:06:50|87410.8|87385.8|87412.1|87387.1|87413.2|87388.2|87410.2|87385.2|45
1632917220000|2021-09-29 12:07:00|87412.3|87387.3|87412.6|87387.6|87412.8|87387.8|87411.5|87386.5|32
1632917230000|2021-09-29 12:07:10|87412.5|87387.5|87410.8|87385.8|87412.5|87387.5|87409.6|87384.6|37
1632917240000|2021-09-29 12:07:20|87410.9|87385.9|87411.2|87386.2|87414|87389|87410.1|87385.1|41
1632917250000|2021-09-29 12:07:30|87410.5|87385.5|87409.6|87384.6|87411.4|87386.4|87409.1|87384.1|30
1632917260000|2021-09-29 12:07:40|87409.7|87384.7|87409.7|87384.7|87410.1|87385.1|87408.6|87383.6|45
1632917270000|2021-09-29 12:07:50|87409.5|87384.5|87404|87379|87409.7|87384.7|87401.7|87376.7|49
1632917280000|2021-09-29 12:08:00|87403.3|87378.3|87409.1|87384.1|87410.2|87385.2|87403.3|87378.3|53
1632917290000|2021-09-29 12:08:10|87409.2|87384.2|87404.6|87379.6|87409.7|87384.7|87403.1|87378.1|41
1632917300000|2021-09-29 12:08:20|87405.3|87380.3|87402.6|87377.6|87405.6|87380.6|87398.5|87373.5|52
1632917310000|2021-09-29 12:08:30|87402.8|87377.8|87407.1|87382.1|87407.6|87382.6|87402.8|87377.8|45
1632917320000|2021-09-29 12:08:40|87407.2|87382.2|87401.8|87376.8|87410.4|87385.4|87401.4|87376.4|56
1632917330000|2021-09-29 12:08:50|87402.2|87377.2|87403.4|87378.4|87404.8|87379.8|87401.8|87376.8|43
1632917340000|2021-09-29 12:09:00|87403.2|87378.2|87403.1|87378.1|87405|87380|87402.2|87377.2|44
1632917350000|2021-09-29 12:09:10|87402.8|87377.8|87403.7|87378.7|87404.2|87379.2|87402.8|87377.8|23
1632917360000|2021-09-29 12:09:20|87403.5|87378.5|87404.3|87379.3|87405.5|87380.5|87403.5|87378.5|29
1632917370000|2021-09-29 12:09:30|87404.2|87379.2|87404.6|87379.6|87404.9|87379.9|87403.8|87378.8|31
1632917380000|2021-09-29 12:09:40|87404.8|87379.8|87405.9|87380.9|87406.2|87381.2|87404.1|87379.1|23
1632917390000|2021-09-29 12:09:50|87405.3|87380.3|87409.2|87384.2|87409.9|87384.9|87405.3|87380.3|34
1632917400000|2021-09-29 12:10:00|87407.8|87382.8|87406.8|87381.8|87407.9|87382.9|87405.6|87380.6|49
1632917410000|2021-09-29 12:10:10|87405.3|87380.3|87416.6|87391.6|87417.2|87392.2|87405.2|87380.2|56
1632917420000|2021-09-29 12:10:20|87421.5|87371.5|87409.4|87384.4|87421.5|87384.4|87405|87369.2|49
1632917430000|2021-09-29 12:10:30|87409.5|87384.5|87403.4|87378.4|87409.6|87384.6|87403|87378|46
1632917440000|2021-09-29 12:10:40|87403.1|87378.1|87402.4|87377.4|87405.8|87380.8|87401.4|87376.4|51
1632917450000|2021-09-29 12:10:50|87402.1|87377.1|87401.1|87376.1|87403.8|87378.8|87400|87375|34
1632917460000|2021-09-29 12:11:00|87400.9|87375.9|87396.3|87371.3|87401.3|87376.3|87395.4|87370.4|58
1632917470000|2021-09-29 12:11:10|87396.4|87371.4|87364|87339|87403|87371.4|87363.8|87338.8|57
1632917480000|2021-09-29 12:11:20|87363.9|87338.9|87359.4|87334.4|87365.4|87340.4|87355.5|87330.5|52
1632917490000|2021-09-29 12:11:30|87359.8|87334.8|87363.8|87338.8|87375.9|87341.4|87359.7|87322.6|52
1632917500000|2021-09-29 12:11:40|87364.2|87339.2|87366|87341|87366.8|87341.8|87363.8|87338.8|40
1632917510000|2021-09-29 12:11:50|87366.1|87341.1|87381.8|87331.8|87381.8|87343.6|87366|87329.8|45
1632917520000|2021-09-29 12:12:00|87382.3|87332.3|87377.4|87352.4|87388.4|87352.8|87371.2|87332.1|50
1632917530000|2021-09-29 12:12:10|87378|87353|87401.5|87351.5|87401.5|87364.5|87377.9|87340.7|51
1632917540000|2021-09-29 12:12:20|87403.9|87353.9|87401.3|87376.3|87412.3|87376.7|87391.8|87353.9|58
1632917550000|2021-09-29 12:12:30|87401.6|87376.6|87406.4|87381.4|87406.5|87381.5|87401.4|87376.4|44
1632917560000|2021-09-29 12:12:40|87405.5|87380.5|87408.5|87383.5|87409.8|87384.8|87405.5|87380.5|51
1632917570000|2021-09-29 12:12:50|87408.3|87383.3|87399.3|87374.3|87412.8|87387.8|87398.1|87373.1|56
1632917580000|2021-09-29 12:13:00|87399.7|87374.7|87398.4|87373.4|87399.7|87374.7|87397.5|87372.5|50
1632917590000|2021-09-29 12:13:10|87398.5|87373.5|87393.7|87368.7|87398.6|87373.6|87392.8|87367.8|42
1632917600000|2021-09-29 12:13:20|87393.8|87368.8|87390.2|87365.2|87393.8|87368.8|87387.8|87362.8|47
1632917610000|2021-09-29 12:13:30|87389.9|87364.9|87388.7|87363.7|87402.1|87366.7|87386.8|87348.6|53
1632917620000|2021-09-29 12:13:40|87388.9|87363.9|87393.3|87343.3|87393.3|87364.6|87378.9|87343.2|49
1632917630000|2021-09-29 12:13:50|87393.4|87343.4|87396.5|87346.5|87399.1|87362.2|87383.9|87343.4|47
1632917640000|2021-09-29 12:14:00|87396.4|87346.4|87385.5|87360.5|87396.4|87361.4|87382.8|87346.4|50
1632917650000|2021-09-29 12:14:10|87385.3|87360.3|87379|87354|87385.3|87360.3|87377.6|87352.6|30
1632917660000|2021-09-29 12:14:20|87382.1|87357.1|87379.2|87354.2|87383.2|87358.2|87378.5|87353.5|60
1632917670000|2021-09-29 12:14:30|87381|87356|87379.4|87354.4|87383.2|87358.2|87378.8|87353.8|48
1632917680000|2021-09-29 12:14:40|87378.6|87353.6|87381.6|87356.6|87382|87357|87378.6|87353.6|41
1632917690000|2021-09-29 12:14:50|87381.3|87356.3|87395.1|87370.1|87395.1|87370.1|87379.5|87354.5|61
1632917700000|2021-09-29 12:15:00|87393.8|87368.8|87393.2|87368.2|87396.6|87371.6|87391.8|87366.8|53
1632917710000|2021-09-29 12:15:10|87392.7|87367.7|87395|87370|87395.2|87370.2|87392.5|87367.5|44
1632917720000|2021-09-29 12:15:20|87394.9|87369.9|87392.7|87367.7|87396.6|87371.6|87392.7|87367.7|33
1632917730000|2021-09-29 12:15:30|87392.9|87367.9|87394|87369|87394.5|87369.5|87385.9|87360.9|42
1632917740000|2021-09-29 12:15:40|87393.7|87368.7|87394.6|87369.6|87407.2|87370.2|87391.5|87354.7|44
1632917750000|2021-09-29 12:15:50|87394.3|87369.3|87391.8|87366.8|87395.8|87370.8|87391.4|87366.4|43
1632917760000|2021-09-29 12:16:00|87393.1|87368.1|87390.8|87365.8|87393.1|87368.1|87388.7|87363.7|47
1632917770000|2021-09-29 12:16:10|87391.6|87366.6|87402|87377|87402.4|87377.4|87391.6|87366.6|42
1632917780000|2021-09-29 12:16:20|87402.6|87377.6|87396.4|87371.4|87402.6|87377.6|87395.5|87370.5|52
1632917790000|2021-09-29 12:16:30|87396.9|87371.9|87393.7|87368.7|87396.9|87371.9|87392.2|87367.2|38
1632917800000|2021-09-29 12:16:40|87394|87369|87395.7|87370.7|87395.8|87370.8|87393.8|87368.8|31
1632917810000|2021-09-29 12:16:50|87395.9|87370.9|87390.7|87365.7|87396|87371|87387.2|87362.2|41
1632917820000|2021-09-29 12:17:00|87391.1|87366.1|87394.2|87369.2|87394.2|87369.2|87390.6|87365.6|41
1632917830000|2021-09-29 12:17:10|87394.5|87369.5|87393.4|87368.4|87398.4|87373.4|87392.9|87367.9|51
1632917840000|2021-09-29 12:17:20|87393.6|87368.6|87388.9|87363.9|87393.6|87368.6|87385.9|87360.9|49
1632917850000|2021-09-29 12:17:30|87387.7|87362.7|87388.4|87363.4|87389.5|87364.5|87385.6|87360.6|60
1632917860000|2021-09-29 12:17:40|87387.5|87362.5|87388.4|87363.4|87388.4|87363.4|87385.3|87360.3|46
1632917870000|2021-09-29 12:17:50|87388.2|87363.2|87382.3|87357.3|87388.2|87363.2|87382.1|87357.1|34
1632917880000|2021-09-29 12:18:00|87382.8|87357.8|87394.9|87344.9|87395.1|87358.4|87378.1|87340.1|52
1632917890000|2021-09-29 12:18:10|87395.1|87345.1|87382.2|87357.2|87395.6|87358.2|87380.8|87344.5|37
1632917900000|2021-09-29 12:18:20|87381.1|87356.1|87387.8|87362.8|87398.2|87364.4|87380.9|87346.9|44
1632917910000|2021-09-29 12:18:30|87386.4|87361.4|87387.5|87362.5|87387.5|87362.5|87385.3|87360.3|49
1632917920000|2021-09-29 12:18:40|87387.6|87362.6|87388.5|87363.5|87389.8|87364.8|87386.4|87361.4|31
1632917930000|2021-09-29 12:18:50|87388.7|87363.7|87379.8|87354.8|87388.7|87363.7|87379.8|87354.8|51
1632917940000|2021-09-29 12:19:00|87380.6|87355.6|87381.7|87356.7|87384.3|87359.3|87378.6|87353.6|46
1632917950000|2021-09-29 12:19:10|87380.9|87355.9|87381.4|87356.4|87382.7|87357.7|87380.3|87355.3|35
1632917960000|2021-09-29 12:19:20|87381.1|87356.1|87381.1|87356.1|87383.2|87358.2|87380|87355|40
1632917970000|2021-09-29 12:19:30|87381.4|87356.4|87382.9|87357.9|87384.3|87359.3|87381.4|87356.4|27
1632917980000|2021-09-29 12:19:40|87383|87358|87383.5|87358.5|87384.3|87359.3|87381.3|87356.3|26
1632917990000|2021-09-29 12:19:50|87383.3|87358.3|87387.1|87362.1|87387.1|87362.1|87381.7|87356.7|47
1632918000000|2021-09-29 12:20:00|87387.7|87362.7|87391.3|87366.3|87395.4|87370.4|87387.7|87362.7|64
1632918010000|2021-09-29 12:20:10|87391|87366|87390.2|87365.2|87393|87368|87389.1|87364.1|51
1632918020000|2021-09-29 12:20:20|87389.9|87364.9|87381.3|87356.3|87391.6|87366.6|87381.1|87356.1|47
1632918030000|2021-09-29 12:20:30|87381.6|87356.6|87383.2|87358.2|87387.1|87362.1|87379.3|87354.3|63
1632918040000|2021-09-29 12:20:40|87383|87358|87384.2|87359.2|87385.2|87360.2|87382.3|87357.3|52
1632918050000|2021-09-29 12:20:50|87384.1|87359.1|87387.8|87362.8|87389|87364|87383.3|87358.3|54
1632918060000|2021-09-29 12:21:00|87386.8|87361.8|87385.2|87360.2|87387.1|87362.1|87383.3|87358.3|44
1632918070000|2021-09-29 12:21:10|87385|87360|87383.1|87358.1|87385.6|87360.6|87381.3|87356.3|43
1632918080000|2021-09-29 12:21:20|87383.2|87358.2|87386|87361|87386.3|87361.3|87383|87358|53
1632918090000|2021-09-29 12:21:30|87386.4|87361.4|87404.2|87354.2|87404.8|87365.7|87386.4|87353.4|51
1632918100000|2021-09-29 12:21:40|87404.3|87354.3|87411.2|87361.2|87413.5|87363.5|87404.3|87354.3|54
1632918110000|2021-09-29 12:21:50|87411.4|87361.4|87411.7|87361.7|87412.5|87362.5|87409.8|87359.8|47
1632918120000|2021-09-29 12:22:00|87413.1|87363.1|87406.1|87356.1|87414.6|87377.2|87395.2|87356.1|53
1632918130000|2021-09-29 12:22:10|87406|87356|87375.5|87350.5|87408.7|87371.6|87374.6|87336.7|53
1632918140000|2021-09-29 12:22:20|87376.3|87351.3|87389.5|87339.5|87392.1|87356.1|87374.9|87339.1|55
1632918150000|2021-09-29 12:22:30|87390.2|87340.2|87381.4|87331.4|87390.2|87352.3|87369.9|87331.4|57
1632918160000|2021-09-29 12:22:40|87382.3|87332.3|87376.9|87351.9|87384.8|87353.2|87374.1|87331.9|48
1632918170000|2021-09-29 12:22:50|87377.4|87352.4|87377.5|87352.5|87392.1|87354.4|87376.6|87340.2|48
1632918180000|2021-09-29 12:23:00|87377.7|87352.7|87384.5|87334.5|87386.3|87352.9|87374.3|87333.7|49
1632918190000|2021-09-29 12:23:10|87384.3|87334.3|87380|87330|87385.7|87335.7|87380|87330|48
1632918200000|2021-09-29 12:23:20|87379.3|87329.3|87369|87344|87381.8|87345.1|87368.3|87329.3|47
1632918210000|2021-09-29 12:23:30|87369.2|87344.2|87376.8|87351.8|87386.6|87351.8|87369.2|87335.5|39
1632918220000|2021-09-29 12:23:40|87377|87352|87377.6|87352.6|87377.6|87352.6|87374.6|87349.6|45
1632918230000|2021-09-29 12:23:50|87377.5|87352.5|87377.1|87352.1|87379.3|87354.3|87374.9|87349.9|43
1632918240000|2021-09-29 12:24:00|87377|87352|87377.8|87352.8|87391|87354.8|87377|87340.1|52
1632918250000|2021-09-29 12:24:10|87377.4|87352.4|87377.1|87352.1|87377.9|87352.9|87376.3|87351.3|34
1632918260000|2021-09-29 12:24:20|87377.4|87352.4|87374.2|87349.2|87377.6|87352.6|87373.6|87348.6|36
1632918270000|2021-09-29 12:24:30|87373.8|87348.8|87377.7|87352.7|87377.7|87352.7|87373.2|87348.2|38
1632918280000|2021-09-29 12:24:40|87377.8|87352.8|87378.8|87353.8|87380.9|87355.9|87377.8|87352.8|46
1632918290000|2021-09-29 12:24:50|87378.4|87353.4|87372.1|87347.1|87378.5|87353.5|87370.2|87345.2|52
1632918300000|2021-09-29 12:25:00|87372|87347|87370.5|87345.5|87372|87347|87369.9|87344.9|43
1632918310000|2021-09-29 12:25:10|87370.6|87345.6|87369.6|87344.6|87371.6|87346.6|87365.2|87340.2|37
1632918320000|2021-09-29 12:25:20|87370.7|87345.7|87369.6|87344.6|87386.4|87348.6|87369.1|87334.1|49
1632918330000|2021-09-29 12:25:30|87369.3|87344.3|87373|87348|87374.3|87349.3|87368.7|87343.7|39
1632918340000|2021-09-29 12:25:40|87373.2|87348.2|87373.3|87348.3|87376|87351|87372.1|87347.1|45
1632918350000|2021-09-29 12:25:50|87373.2|87348.2|87375.6|87350.6|87376.7|87351.7|87372.7|87347.7|47
1632918360000|2021-09-29 12:26:00|87376.3|87351.3|87388.1|87363.1|87392.5|87365.7|87376.3|87342.5|54
1632918370000|2021-09-29 12:26:10|87388.2|87363.2|87382.8|87357.8|87396.5|87366.1|87379.7|87342.9|59
1632918380000|2021-09-29 12:26:20|87395.7|87345.7|87394.8|87344.8|87396.3|87346.3|87394.6|87344.6|36
1632918390000|2021-09-29 12:26:30|87394.7|87344.7|87386.8|87361.8|87401.1|87362.3|87385.5|87344.7|39
1632918400000|2021-09-29 12:26:40|87387.4|87362.4|87377.3|87352.3|87391.6|87362.5|87376.8|87339.5|53
1632918410000|2021-09-29 12:26:50|87377.5|87352.5|87370.7|87345.7|87384.1|87353|87370.2|87332.9|45
1632918420000|2021-09-29 12:27:00|87369.9|87344.9|87388.3|87338.3|87388.7|87350.3|87369.9|87337.3|40
1632918430000|2021-09-29 12:27:10|87388.1|87338.1|87371.6|87346.6|87389.4|87351.2|87371.1|87337.7|47
1632918440000|2021-09-29 12:27:20|87371.4|87346.4|87365.5|87340.5|87382.7|87348.6|87364.6|87331.1|48
1632918450000|2021-09-29 12:27:30|87365.3|87340.3|87363|87338|87375|87343.5|87357.8|87325|45
1632918460000|2021-09-29 12:27:40|87361.9|87336.9|87363.6|87338.6|87375.3|87339|87361.9|87324.5|26
1632918470000|2021-09-29 12:27:50|87363.7|87338.7|87362|87337|87363.9|87338.9|87361.5|87336.5|33
1632918480000|2021-09-29 12:28:00|87362.5|87337.5|87376.6|87326.6|87376.6|87338.6|87361.7|87325.6|35
1632918490000|2021-09-29 12:28:10|87376.2|87326.2|87378.7|87328.7|87378.7|87328.7|87375.7|87325.7|29
1632918500000|2021-09-29 12:28:20|87378.5|87328.5|87361.4|87336.4|87379.8|87342.4|87358.4|87328.5|49
1632918510000|2021-09-29 12:28:30|87361.6|87336.6|87359.6|87334.6|87361.9|87336.9|87359.3|87334.3|35
1632918520000|2021-09-29 12:28:40|87359.5|87334.5|87375.6|87325.6|87376.4|87335.7|87358.7|87324|37
1632918530000|2021-09-29 12:28:50|87375.3|87325.3|87371.2|87346.2|87383.8|87350.6|87366.9|87323.8|54
1632918540000|2021-09-29 12:29:00|87371.5|87346.5|87386.2|87361.2|87391.5|87361.4|87371.4|87335.7|55
1632918550000|2021-09-29 12:29:10|87386.9|87361.9|87389.3|87364.3|87390.6|87365.6|87385.9|87360.9|41
1632918560000|2021-09-29 12:29:20|87390.3|87365.3|87393.4|87368.4|87404.7|87368.6|87388.5|87354.4|48
1632918570000|2021-09-29 12:29:30|87393.3|87368.3|87391.8|87366.8|87393.6|87368.6|87390.2|87365.2|33
1632918580000|2021-09-29 12:29:40|87391.5|87366.5|87392.4|87367.4|87393|87368|87390.8|87365.8|34
1632918590000|2021-09-29 12:29:50|87393.4|87368.4|87400.2|87375.2|87401.1|87376.1|87393.4|87368.4|41
1632918600000|2021-09-29 12:30:00|87400.3|87375.3|87404.4|87379.4|87416.7|87379.5|87399.7|87364.2|49
1632918610000|2021-09-29 12:30:10|87404.3|87379.3|87411|87386|87422.6|87386.5|87403.9|87369|50
1632918620000|2021-09-29 12:30:20|87411.1|87386.1|87410.6|87385.6|87412.6|87387.6|87409.6|87384.6|47
1632918630000|2021-09-29 12:30:30|87410.5|87385.5|87401.5|87376.5|87411.1|87386.1|87401.5|87376.5|45
1632918640000|2021-09-29 12:30:40|87401.6|87376.6|87405.9|87380.9|87410|87385|87401.3|87376.3|52
1632918650000|2021-09-29 12:30:50|87405.5|87380.5|87406.6|87381.6|87408.5|87383.5|87405.2|87380.2|50
1632918660000|2021-09-29 12:31:00|87406.8|87381.8|87420.8|87370.8|87422.2|87381.8|87404.9|87366.8|54
1632918670000|2021-09-29 12:31:10|87420.9|87370.9|87410.1|87385.1|87424.8|87387.8|87407.1|87370.9|59
1632918680000|2021-09-29 12:31:20|87410.4|87385.4|87423.6|87373.6|87428.5|87389.1|87410.3|87372.8|56
1632918690000|2021-09-29 12:31:30|87423.8|87373.8|87420.5|87395.5|87433|87395.5|87410.9|87373.8|52
1632918700000|2021-09-29 12:31:40|87420.1|87395.1|87436.2|87386.2|87438.7|87401.4|87419.5|87386.1|50
1632918710000|2021-09-29 12:31:50|87436.4|87386.4|87435.5|87385.5|87438.2|87388.2|87435.4|87385.4|34
1632918720000|2021-09-29 12:32:00|87435.6|87385.6|87438.9|87388.9|87440.1|87390.1|87435.6|87385.6|42
1632918730000|2021-09-29 12:32:10|87439.2|87389.2|87441.1|87391.1|87441.3|87391.3|87438.5|87388.5|29
1632918740000|2021-09-29 12:32:20|87441|87391|87426.2|87401.2|87441.6|87403|87425.5|87389.6|38
1632918750000|2021-09-29 12:32:30|87426.7|87401.7|87423.9|87398.9|87440.4|87406.7|87421.8|87388.3|68
1632918760000|2021-09-29 12:32:40|87422.9|87397.9|87426.1|87401.1|87439|87401.9|87421.8|87388.5|38
1632918770000|2021-09-29 12:32:50|87426.5|87401.5|87429.2|87404.2|87429.7|87404.7|87424.8|87399.8|42
1632918780000|2021-09-29 12:33:00|87429.6|87404.6|87429.8|87404.8|87431.4|87406.4|87428.7|87403.7|45
1632918790000|2021-09-29 12:33:10|87429|87404|87438.6|87413.6|87450.2|87413.6|87429|87396.7|49
1632918800000|2021-09-29 12:33:20|87438|87413|87443|87418|87443.6|87418.6|87437.8|87412.8|60
1632918810000|2021-09-29 12:33:30|87443.1|87418.1|87435.7|87410.7|87443.1|87418.1|87435.4|87410.4|47
1632918820000|2021-09-29 12:33:40|87435.8|87410.8|87436.6|87411.6|87436.6|87411.6|87432.2|87407.2|45
1632918830000|2021-09-29 12:33:50|87436.5|87411.5|87439.5|87414.5|87441.2|87416.2|87436.4|87411.4|38
1632918840000|2021-09-29 12:34:00|87439.7|87414.7|87465.3|87415.3|87465.7|87428.2|87439.5|87413.1|59
1632918850000|2021-09-29 12:34:10|87466|87416|87449.9|87424.9|87474.3|87436.2|87449.4|87414.8|53
1632918860000|2021-09-29 12:34:20|87449.4|87424.4|87447.2|87422.2|87453.9|87428.9|87447.2|87422.2|49
1632918870000|2021-09-29 12:34:30|87446.8|87421.8|87446.2|87421.2|87447.5|87422.5|87442.3|87417.3|50
1632918880000|2021-09-29 12:34:40|87446|87421|87434.6|87409.6|87460.6|87424.3|87434.6|87409.6|50
1632918890000|2021-09-29 12:34:50|87434.9|87409.9|87431.2|87406.2|87435.7|87410.7|87430.3|87405.3|53
1632918900000|2021-09-29 12:35:00|87431.4|87406.4|87443.3|87393.3|87444.1|87406.5|87426.3|87390.6|48
1632918910000|2021-09-29 12:35:10|87443.2|87393.2|87441.4|87391.4|87444|87394|87441.3|87391.3|39
1632918920000|2021-09-29 12:35:20|87441.2|87391.2|87430.1|87405.1|87441.2|87405.6|87421.7|87385.4|52
1632918930000|2021-09-29 12:35:30|87430.6|87405.6|87433.9|87408.9|87444.2|87409.7|87430.2|87392.9|48
1632918940000|2021-09-29 12:35:40|87432.8|87407.8|87436.2|87411.2|87436.3|87411.3|87432.4|87407.4|47
1632918950000|2021-09-29 12:35:50|87436.1|87411.1|87436.2|87411.2|87437.5|87412.5|87433.9|87408.9|51
1632918960000|2021-09-29 12:36:00|87436.4|87411.4|87437.1|87412.1|87437.3|87412.3|87434.8|87409.8|45
1632918970000|2021-09-29 12:36:10|87437.2|87412.2|87448.8|87398.8|87450|87412.2|87436.3|87398.1|38
1632918980000|2021-09-29 12:36:20|87448.6|87398.6|87447.4|87397.4|87448.7|87398.7|87447.1|87397.1|42
1632918990000|2021-09-29 12:36:30|87447.5|87397.5|87448.1|87398.1|87450.1|87400.1|87447.4|87397.4|42
1632919000000|2021-09-29 12:36:40|87448.6|87398.6|87450.8|87425.8|87455.3|87426.3|87441.8|87398.6|59
1632919010000|2021-09-29 12:36:50|87451.8|87426.8|87462|87437|87476.8|87439.9|87451.2|87421|68
1632919020000|2021-09-29 12:37:00|87461.8|87436.8|87463.1|87438.1|87463.1|87438.1|87459.7|87434.7|45
1632919030000|2021-09-29 12:37:10|87462.6|87437.6|87468.6|87443.6|87470.1|87445.1|87462|87437|55
1632919040000|2021-09-29 12:37:20|87467.3|87442.3|87476.6|87426.6|87478|87442.3|87462.6|87424.9|58
1632919050000|2021-09-29 12:37:30|87475.8|87425.8|87474.9|87424.9|87479.1|87437.7|87462.2|87424.9|36
1632919060000|2021-09-29 12:37:40|87475.1|87425.1|87466.6|87441.6|87476.5|87441.6|87462.9|87425.1|40
1632919070000|2021-09-29 12:37:50|87466.4|87441.4|87466.9|87441.9|87467.5|87442.5|87463.1|87438.1|50
1632919080000|2021-09-29 12:38:00|87467|87442|87478.8|87453.8|87478.8|87453.8|87466.4|87441.4|57
1632919090000|2021-09-29 12:38:10|87478.7|87453.7|87483.5|87458.5|87484.1|87459.1|87478.5|87453.5|44
1632919100000|2021-09-29 12:38:20|87483.7|87458.7|87487.7|87462.7|87499.7|87463.1|87483.4|87448.9|48
1632919110000|2021-09-29 12:38:30|87487.8|87462.8|87490.2|87465.2|87492.1|87467.1|87487.3|87462.3|41
1632919120000|2021-09-29 12:38:40|87490.8|87465.8|87494.1|87469.1|87494.1|87469.1|87489.8|87464.8|48
1632919130000|2021-09-29 12:38:50|87493.5|87468.5|87506.8|87481.8|87517.9|87482.1|87492|87461|65
1632919140000|2021-09-29 12:39:00|87505.4|87480.4|87510.7|87485.7|87520.8|87488.3|87504.7|87470.5|59
1632919150000|2021-09-29 12:39:10|87515.2|87490.2|87520.7|87495.7|87522.8|87497.8|87513.8|87488.8|69
1632919160000|2021-09-29 12:39:20|87520.8|87495.8|87523.7|87498.7|87525.6|87500.6|87520.5|87495.5|55
1632919170000|2021-09-29 12:39:30|87523.8|87498.8|87529.8|87504.8|87531.8|87506.8|87523.6|87498.6|50
1632919180000|2021-09-29 12:39:40|87529.7|87504.7|87519.5|87494.5|87532.7|87507.7|87519.5|87481.6|60
1632919190000|2021-09-29 12:39:50|87519.6|87494.6|87520.7|87495.7|87530.4|87496.7|87515.4|87476.8|69
1632919200000|2021-09-29 12:40:00|87519.9|87494.9|87529.4|87504.4|87545.3|87508.4|87519.9|87488.3|69
1632919210000|2021-09-29 12:40:10|87528.5|87503.5|87527.9|87502.9|87529.3|87504.3|87525.6|87500.6|52
1632919220000|2021-09-29 12:40:20|87527|87502|87544.4|87494.4|87544.9|87502|87523.9|87486.1|52
1632919230000|2021-09-29 12:40:30|87544.5|87494.5|87537.3|87512.3|87548.8|87512.5|87532.5|87494.4|57
1632919240000|2021-09-29 12:40:40|87536.6|87511.6|87534.8|87509.8|87553.4|87514.2|87534.8|87499.6|53
1632919250000|2021-09-29 12:40:50|87535.1|87510.1|87555.6|87505.6|87555.6|87518.6|87532.9|87504.8|58
1632919260000|2021-09-29 12:41:00|87555.8|87505.8|87545.7|87520.7|87564|87526.8|87544.5|87505.6|53
1632919270000|2021-09-29 12:41:10|87545.1|87520.1|87535.9|87510.9|87545.1|87520.1|87535.7|87510.7|49
1632919280000|2021-09-29 12:41:20|87535.7|87510.7|87535|87510|87535.8|87510.8|87534|87509|41
1632919290000|2021-09-29 12:41:30|87535.1|87510.1|87535.7|87510.7|87537.2|87512.2|87534.1|87509.1|36
1632919300000|2021-09-29 12:41:40|87535.8|87510.8|87534.7|87509.7|87549.2|87512.2|87532.5|87498.6|50
1632919310000|2021-09-29 12:41:50|87534.9|87509.9|87536.1|87511.1|87536.7|87511.7|87533.9|87508.9|43
1632919320000|2021-09-29 12:42:00|87535.8|87510.8|87524.6|87499.6|87538.8|87513.8|87524.3|87499.3|61
1632919330000|2021-09-29 12:42:10|87524.7|87499.7|87503.5|87478.5|87534.1|87501.9|87503.1|87468.6|62
1632919340000|2021-09-29 12:42:20|87503.2|87478.2|87503|87453|87503.7|87478.5|87492.1|87452.2|62
1632919350000|2021-09-29 12:42:30|87503.2|87453.2|87504.5|87454.5|87506.5|87464|87486|87448.2|54
1632919360000|2021-09-29 12:42:40|87493.3|87468.3|87497.3|87447.3|87507.2|87469.8|87483.2|87443.7|57
1632919370000|2021-09-29 12:42:50|87497.5|87447.5|87506.2|87456.2|87506.5|87467.2|87486.4|87447.4|58
1632919380000|2021-09-29 12:43:00|87505.8|87455.8|87493.1|87468.1|87514.5|87476.8|87493|87455.4|57
1632919390000|2021-09-29 12:43:10|87491.1|87466.1|87483.8|87458.8|87491.9|87466.9|87483.8|87458.8|53
1632919400000|2021-09-29 12:43:20|87484|87459|87491.1|87466.1|87504.1|87466.9|87483.9|87454|48
1632919410000|2021-09-29 12:43:30|87491.4|87466.4|87489.2|87464.2|87503.2|87466.4|87487.7|87452.3|40
1632919420000|2021-09-29 12:43:40|87489.3|87464.3|87490.8|87465.8|87492.9|87467.9|87486.3|87461.3|45
1632919430000|2021-09-29 12:43:50|87490.9|87465.9|87490.5|87465.5|87492.1|87467.1|87489.5|87464.5|39
1632919440000|2021-09-29 12:44:00|87490.6|87465.6|87483.3|87458.3|87490.7|87465.7|87482.3|87457.3|55
1632919450000|2021-09-29 12:44:10|87483.6|87458.6|87474.3|87449.3|87489.4|87458.7|87474.1|87439.1|50
1632919460000|2021-09-29 12:44:20|87474.1|87449.1|87475|87450|87480.6|87455.6|87473.7|87448.7|43
1632919470000|2021-09-29 12:44:30|87474.9|87449.9|87469.4|87444.4|87474.9|87449.9|87468.7|87443.7|41
1632919480000|2021-09-29 12:44:40|87469.7|87444.7|87468.9|87443.9|87482.2|87446|87467|87432.2|58
1632919490000|2021-09-29 12:44:50|87469.8|87444.8|87472.2|87447.2|87472.4|87447.4|87468.7|87443.7|45
1632919500000|2021-09-29 12:45:00|87472.7|87447.7|87473.7|87448.7|87476.5|87451.5|87469.9|87444.9|55
1632919510000|2021-09-29 12:45:10|87473.5|87448.5|87476|87451|87477.4|87452.4|87461|87436|63
1632919520000|2021-09-29 12:45:20|87476.8|87451.8|87488.9|87463.9|87489|87464|87474.7|87449.7|56
1632919530000|2021-09-29 12:45:30|87490.3|87465.3|87505.1|87455.1|87507|87470|87488.4|87450.8|56
1632919540000|2021-09-29 12:45:40|87505.9|87455.9|87492|87467|87505.9|87469.4|87492|87455.9|45
1632919550000|2021-09-29 12:45:50|87492.4|87467.4|87494.1|87469.1|87494.7|87469.7|87492|87467|44
1632919560000|2021-09-29 12:46:00|87494|87469|87494|87469|87495.7|87470.7|87492.3|87467.3|39
1632919570000|2021-09-29 12:46:10|87493.4|87468.4|87489.7|87464.7|87494.8|87469.8|87488.1|87463.1|55
1632919580000|2021-09-29 12:46:20|87489.2|87464.2|87489.3|87464.3|87500.1|87464.4|87486.1|87448.6|48
1632919590000|2021-09-29 12:46:30|87489.6|87464.6|87491|87466|87491.5|87466.5|87486.1|87461.1|37
1632919600000|2021-09-29 12:46:40|87490|87465|87488.4|87463.4|87492.2|87467.2|87487.7|87462.7|42
1632919610000|2021-09-29 12:46:50|87488.8|87463.8|87491.3|87466.3|87492.9|87467.9|87488.1|87463.1|45
1632919620000|2021-09-29 12:47:00|87491.4|87466.4|87486.2|87461.2|87499.5|87468.9|87485.7|87449.5|56
1632919630000|2021-09-29 12:47:10|87486.1|87461.1|87478.2|87453.2|87486.1|87461.1|87476.7|87451.7|46
1632919640000|2021-09-29 12:47:20|87477.8|87452.8|87470.9|87420.9|87478.1|87453.1|87459.5|87420.5|52
1632919650000|2021-09-29 12:47:30|87470.7|87420.7|87472.3|87422.3|87472.8|87422.8|87469.3|87419.3|55
1632919660000|2021-09-29 12:47:40|87472.4|87422.4|87469.2|87419.2|87472.8|87422.8|87468.7|87418.7|44
1632919670000|2021-09-29 12:47:50|87469.5|87419.5|87475.7|87425.7|87476.1|87437.2|87456.6|87419.5|55
1632919680000|2021-09-29 12:48:00|87466.7|87441.7|87470.1|87445.1|87477|87452|87465.7|87440.7|59
1632919690000|2021-09-29 12:48:10|87470.5|87445.5|87473.1|87448.1|87474.7|87449.7|87466.6|87441.6|58
1632919700000|2021-09-29 12:48:20|87472.9|87447.9|87472.3|87447.3|87475.2|87450.2|87471.5|87446.5|46
1632919710000|2021-09-29 12:48:30|87472.4|87447.4|87477.5|87452.5|87478|87453|87471.9|87446.9|38
1632919720000|2021-09-29 12:48:40|87477.4|87452.4|87484.6|87459.6|87484.7|87459.7|87477.4|87452.4|48
1632919730000|2021-09-29 12:48:50|87484.9|87459.9|87476.7|87451.7|87484.9|87459.9|87475.2|87450.2|48
1632919740000|2021-09-29 12:49:00|87476.8|87451.8|87473.1|87448.1|87477.8|87452.8|87472.4|87447.4|51
1632919750000|2021-09-29 12:49:10|87473.3|87448.3|87467.7|87442.7|87473.4|87448.4|87466.5|87441.5|39
1632919760000|2021-09-29 12:49:20|87467.9|87442.9|87460.6|87435.6|87471.9|87444|87458.3|87421.8|46
1632919770000|2021-09-29 12:49:30|87460.4|87435.4|87465.9|87440.9|87476.1|87443.4|87459.9|87425|49
1632919780000|2021-09-29 12:49:40|87466.9|87441.9|87467.6|87442.6|87468|87443|87466.3|87441.3|34
1632919790000|2021-09-29 12:49:50|87467.7|87442.7|87467.7|87442.7|87467.7|87442.7|87466.1|87441.1|34
1632919800000|2021-09-29 12:50:00|87467.6|87442.6|87466|87441|87467.8|87442.8|87465.4|87440.4|30
1632919810000|2021-09-29 12:50:10|87466.1|87441.1|87468.9|87443.9|87469.5|87444.5|87465.8|87440.8|54
1632919820000|2021-09-29 12:50:20|87469.5|87444.5|87470|87445|87484.2|87446.5|87468.4|87434.1|48
1632919830000|2021-09-29 12:50:30|87469.9|87444.9|87470.9|87445.9|87472.5|87447.5|87468.8|87443.8|37
1632919840000|2021-09-29 12:50:40|87471.1|87446.1|87473.6|87448.6|87477.2|87452.2|87471.1|87446.1|38
1632919850000|2021-09-29 12:50:50|87473.5|87448.5|87473.4|87448.4|87474.5|87449.5|87470.3|87445.3|33
1632919860000|2021-09-29 12:51:00|87473.3|87448.3|87466.8|87441.8|87473.4|87448.4|87465.4|87440.4|46
1632919870000|2021-09-29 12:51:10|87466.7|87441.7|87473.9|87448.9|87474.6|87449.6|87466.7|87441.7|42
1632919880000|2021-09-29 12:51:20|87474.2|87449.2|87476|87451|87476.5|87451.5|87473.9|87448.9|35
1632919890000|2021-09-29 12:51:30|87475.5|87450.5|87475.2|87450.2|87479.8|87454.8|87475.2|87450.2|45
1632919900000|2021-09-29 12:51:40|87475.6|87450.6|87480.1|87455.1|87481.3|87456.3|87475.6|87450.6|53
1632919910000|2021-09-29 12:51:50|87480.9|87455.9|87479|87454|87481.9|87456.9|87476.8|87451.8|46
1632919920000|2021-09-29 12:52:00|87478.2|87453.2|87480|87455|87480.5|87455.5|87474|87449|47
1632919930000|2021-09-29 12:52:10|87479.9|87454.9|87500.3|87475.3|87504.3|87479.3|87479.6|87454.6|65
1632919940000|2021-09-29 12:52:20|87500.8|87475.8|87504.5|87479.5|87506.9|87481.9|87500.6|87475.6|47
1632919950000|2021-09-29 12:52:30|87504.9|87479.9|87502.6|87477.6|87506.5|87481.5|87500.5|87475.5|50
1632919960000|2021-09-29 12:52:40|87502.4|87477.4|87498.4|87473.4|87502.4|87477.4|87495.5|87470.5|52
1632919970000|2021-09-29 12:52:50|87498.5|87473.5|87511.4|87486.4|87518.4|87486.7|87498.1|87467.5|46
1632919980000|2021-09-29 12:53:00|87511|87486|87512.1|87487.1|87524.8|87487.3|87507.7|87473.6|39
1632919990000|2021-09-29 12:53:10|87524.5|87474.5|87505.3|87480.3|87527.6|87494.5|87502.3|87474.5|58
1632920000000|2021-09-29 12:53:20|87505.4|87480.4|87504.2|87479.2|87508.3|87483.3|87501|87476|54
1632920010000|2021-09-29 12:53:30|87504.7|87479.7|87502|87477|87510.4|87485.4|87500.3|87475.3|53
1632920020000|2021-09-29 12:53:40|87502.1|87477.1|87507.6|87482.6|87507.9|87482.9|87502.1|87477.1|48
1632920030000|2021-09-29 12:53:50|87507.3|87482.3|87497.8|87472.8|87508|87483|87497.2|87472.2|50
1632920040000|2021-09-29 12:54:00|87497.7|87472.7|87493.5|87468.5|87508|87473.3|87490.7|87457.8|61
1632920050000|2021-09-29 12:54:10|87493.8|87468.8|87506|87481|87514.1|87481|87493.8|87459.8|57
1632920060000|2021-09-29 12:54:20|87517.5|87467.5|87506.8|87456.8|87521.3|87484.1|87495.3|87456.7|46
1632920070000|2021-09-29 12:54:30|87509.2|87459.2|87505.6|87480.6|87515.9|87483.7|87495.5|87456.3|56
1632920080000|2021-09-29 12:54:40|87506.2|87481.2|87506.3|87481.3|87507.5|87482.5|87501.1|87476.1|61
1632920090000|2021-09-29 12:54:50|87506|87481|87512.8|87487.8|87519.7|87487.8|87504.6|87469.7|56
1632920100000|2021-09-29 12:55:00|87510.9|87485.9|87510|87485|87522.7|87487.6|87507.5|87470.7|58
1632920110000|2021-09-29 12:55:10|87509.7|87484.7|87505.9|87480.9|87523.2|87484.7|87505.8|87469.2|53
1632920120000|2021-09-29 12:55:20|87505.3|87480.3|87509.2|87484.2|87510.8|87485.8|87505.3|87480.3|54
1632920130000|2021-09-29 12:55:30|87508.9|87483.9|87505.2|87480.2|87519.2|87487.9|87505.2|87469.2|54
1632920140000|2021-09-29 12:55:40|87507|87482|87505.3|87480.3|87522.7|87482.7|87503|87471.5|50
1632920150000|2021-09-29 12:55:50|87504.9|87479.9|87505.1|87480.1|87507.6|87482.6|87503.3|87478.3|40
1632920160000|2021-09-29 12:56:00|87503.9|87478.9|87518.8|87468.8|87519.6|87479.6|87503|87466.5|43
1632920170000|2021-09-29 12:56:10|87520.2|87470.2|87517.4|87467.4|87521.1|87471.1|87515|87465|46
1632920180000|2021-09-29 12:56:20|87517.8|87467.8|87504.7|87479.7|87517.8|87480.1|87502.5|87465.5|42
1632920190000|2021-09-29 12:56:30|87505|87480|87509.7|87484.7|87509.7|87484.7|87502.1|87477.1|56
1632920200000|2021-09-29 12:56:40|87522.9|87472.9|87511.6|87486.6|87523.4|87487.6|87506.2|87472.9|52
1632920210000|2021-09-29 12:56:50|87511.8|87486.8|87512.1|87487.1|87527.6|87488.5|87510.2|87475.8|44
1632920220000|2021-09-29 12:57:00|87512|87487|87509.5|87484.5|87517.3|87492.3|87507.7|87482.7|51
1632920230000|2021-09-29 12:57:10|87511.3|87486.3|87511.3|87486.3|87524.6|87491.3|87508.5|87474.6|49
1632920240000|2021-09-29 12:57:20|87512.6|87487.6|87512.4|87487.4|87513.1|87488.1|87508.2|87483.2|45
1632920250000|2021-09-29 12:57:30|87511.4|87486.4|87513|87488|87515.1|87490.1|87507.7|87482.7|62
1632920260000|2021-09-29 12:57:40|87512.9|87487.9|87513.2|87488.2|87514.6|87489.6|87512.7|87487.7|41
1632920270000|2021-09-29 12:57:50|87513|87488|87517.9|87492.9|87519.2|87494.2|87509.1|87484.1|47
1632920280000|2021-09-29 12:58:00|87517.8|87492.8|87518|87493|87519.4|87494.4|87517.1|87492.1|34
1632920290000|2021-09-29 12:58:10|87517.6|87492.6|87518.3|87493.3|87519.3|87494.3|87517.1|87492.1|44
1632920300000|2021-09-29 12:58:20|87518.5|87493.5|87514.4|87489.4|87518.5|87493.5|87514.1|87489.1|37
1632920310000|2021-09-29 12:58:30|87515|87490|87511.6|87486.6|87515|87490|87510.5|87485.5|47
1632920320000|2021-09-29 12:58:40|87511.5|87486.5|87514.1|87489.1|87515.6|87490.6|87511.4|87486.4|40
1632920330000|2021-09-29 12:58:50|87514.6|87489.6|87520.4|87495.4|87522.4|87497.4|87514.5|87489.5|50
1632920340000|2021-09-29 12:59:00|87520.2|87495.2|87508.3|87483.3|87520.4|87495.4|87508|87483|49
1632920350000|2021-09-29 12:59:10|87508.5|87483.5|87513.9|87488.9|87513.9|87488.9|87507.2|87482.2|56
1632920360000|2021-09-29 12:59:20|87514.1|87489.1|87508.7|87483.7|87514.1|87489.1|87508.2|87483.2|36
1632920370000|2021-09-29 12:59:30|87509.1|87484.1|87513.3|87488.3|87514.2|87489.2|87509.1|87484.1|48
1632920380000|2021-09-29 12:59:40|87512.1|87487.1|87506.6|87481.6|87512.1|87487.1|87505.4|87480.4|52
1632920390000|2021-09-29 12:59:50|87506.5|87481.5|87511.1|87486.1|87512.2|87487.2|87505.3|87480.3|47
1632920400000|2021-09-29 13:00:00|87511.8|87486.8|87515.5|87490.5|87515.5|87490.5|87507.1|87482.1|60
1632920410000|2021-09-29 13:00:10|87515.8|87490.8|87513.9|87488.9|87529.2|87492.6|87513.5|87479.2|49
1632920420000|2021-09-29 13:00:20|87514.2|87489.2|87513.4|87488.4|87515.8|87490.8|87513.1|87488.1|49
1632920430000|2021-09-29 13:00:30|87512.9|87487.9|87513.5|87488.5|87516|87491|87510.9|87485.9|59
1632920440000|2021-09-29 13:00:40|87513.6|87488.6|87513.2|87488.2|87516.4|87491.4|87512.8|87487.8|56
1632920450000|2021-09-29 13:00:50|87513.1|87488.1|87510.5|87485.5|87514.2|87489.2|87510.4|87485.4|37
1632920460000|2021-09-29 13:01:00|87510.3|87485.3|87512.1|87487.1|87513.4|87488.4|87509.9|87484.9|46
1632920470000|2021-09-29 13:01:10|87512.4|87487.4|87516.2|87491.2|87518.5|87493.5|87512.4|87487.4|53
1632920480000|2021-09-29 13:01:20|87516.1|87491.1|87519.4|87494.4|87519.7|87494.7|87515.4|87490.4|59
1632920490000|2021-09-29 13:01:30|87519.3|87494.3|87518.1|87493.1|87519.7|87494.7|87516.1|87491.1|51
1632920500000|2021-09-29 13:01:40|87518.2|87493.2|87515.6|87490.6|87518.9|87493.9|87514.6|87489.6|58
1632920510000|2021-09-29 13:01:50|87515.4|87490.4|87516|87491|87517.4|87492.4|87515.4|87490.4|37
1632920520000|2021-09-29 13:02:00|87516.1|87491.1|87515.2|87490.2|87516.1|87491.1|87510.9|87485.9|52
1632920530000|2021-09-29 13:02:10|87515.5|87490.5|87532.2|87507.2|87539.4|87514.4|87515.5|87490.5|58
1632920540000|2021-09-29 13:02:20|87531.8|87506.8|87529.5|87504.5|87533.1|87508.1|87528.1|87503.1|52
1632920550000|2021-09-29 13:02:30|87529.1|87504.1|87536|87511|87536.4|87511.4|87529.1|87504.1|54
1632920560000|2021-09-29 13:02:40|87536.1|87511.1|87534.2|87509.2|87536.7|87511.7|87532.4|87507.4|44
1632920570000|2021-09-29 13:02:50|87534.1|87509.1|87527.7|87502.7|87534.3|87509.3|87527.5|87502.5|43
1632920580000|2021-09-29 13:03:00|87527.4|87502.4|87529.1|87504.1|87542.2|87505.6|87525.1|87486.8|52
1632920590000|2021-09-29 13:03:10|87529.6|87504.6|87529.9|87504.9|87546.7|87509.5|87528.3|87496.7|51
1632920600000|2021-09-29 13:03:20|87529.3|87504.3|87530.8|87505.8|87531.2|87506.2|87528.7|87503.7|42
1632920610000|2021-09-29 13:03:30|87530.5|87505.5|87531|87506|87545|87509.4|87530.5|87494|35
1632920620000|2021-09-29 13:03:40|87531.7|87506.7|87540.7|87490.7|87541.2|87506.9|87528.6|87490.1|40
1632920630000|2021-09-29 13:03:50|87540.9|87490.9|87525.9|87500.9|87541.1|87504.4|87525.6|87490.2|35
1632920640000|2021-09-29 13:04:00|87524.5|87499.5|87520.2|87495.2|87538|87499.6|87519.1|87487.5|54
1632920650000|2021-09-29 13:04:10|87519.5|87494.5|87528.4|87503.4|87531|87506|87519.5|87494.5|42
1632920660000|2021-09-29 13:04:20|87528.5|87503.5|87525.2|87500.2|87528.5|87503.5|87524.5|87499.5|41
1632920670000|2021-09-29 13:04:30|87525.1|87500.1|87533.7|87508.7|87533.8|87508.8|87525.1|87500.1|57
1632920680000|2021-09-29 13:04:40|87533.6|87508.6|87535.2|87510.2|87535.7|87510.7|87533.1|87508.1|49
1632920690000|2021-09-29 13:04:50|87534.5|87509.5|87534.4|87509.4|87536.7|87511.7|87532.1|87507.1|57
1632920700000|2021-09-29 13:05:00|87534.3|87509.3|87532.6|87507.6|87534.4|87509.4|87530.4|87505.4|48
1632920710000|2021-09-29 13:05:10|87532.5|87507.5|87531.9|87506.9|87533.6|87508.6|87531.1|87506.1|37
1632920720000|2021-09-29 13:05:20|87531.8|87506.8|87529.9|87504.9|87532.6|87507.6|87529.3|87504.3|39
1632920730000|2021-09-29 13:05:30|87531|87506|87546.7|87521.7|87546.7|87521.7|87527|87502|55
1632920740000|2021-09-29 13:05:40|87547|87522|87535.8|87510.8|87547.3|87522.3|87535.3|87510.3|56
1632920750000|2021-09-29 13:05:50|87535.2|87510.2|87541.9|87516.9|87554.6|87517.2|87535.2|87503|52
1632920760000|2021-09-29 13:06:00|87542.6|87517.6|87544.3|87519.3|87544.4|87519.4|87541.2|87516.2|41
1632920770000|2021-09-29 13:06:10|87543.1|87518.1|87543.2|87518.2|87545.3|87520.3|87542.8|87517.8|48
1632920780000|2021-09-29 13:06:20|87542.8|87517.8|87539.3|87514.3|87546.8|87521.8|87538.7|87513.7|41
1632920790000|2021-09-29 13:06:30|87538|87513|87544.9|87519.9|87545.5|87520.5|87536.9|87511.9|43
1632920800000|2021-09-29 13:06:40|87544.8|87519.8|87553.7|87528.7|87554.8|87529.8|87544.3|87519.3|50
1632920810000|2021-09-29 13:06:50|87554.4|87529.4|87556.1|87531.1|87557|87532|87553.5|87528.5|41
1632920820000|2021-09-29 13:07:00|87555.9|87530.9|87562.6|87537.6|87562.7|87537.7|87555.6|87530.6|46
1632920830000|2021-09-29 13:07:10|87562.3|87537.3|87570|87545|87570|87545|87559.8|87534.8|49
1632920840000|2021-09-29 13:07:20|87569.1|87544.1|87581.2|87556.2|87585.5|87560.5|87567.3|87542.3|60
1632920850000|2021-09-29 13:07:30|87581.3|87556.3|87580.8|87555.8|87582.1|87557.1|87578.9|87553.9|47
1632920860000|2021-09-29 13:07:40|87580.2|87555.2|87582.1|87557.1|87582.4|87557.4|87578.9|87553.9|50
1632920870000|2021-09-29 13:07:50|87582.2|87557.2|87581.7|87556.7|87583.6|87558.6|87581.7|87556.7|43
1632920880000|2021-09-29 13:08:00|87581.9|87556.9|87579.6|87554.6|87582.8|87557.8|87579|87554|39
1632920890000|2021-09-29 13:08:10|87579|87554|87573.8|87548.8|87579|87554|87573.4|87548.4|50
1632920900000|2021-09-29 13:08:20|87573.7|87548.7|87576.5|87551.5|87577.5|87552.5|87573.1|87548.1|51
1632920910000|2021-09-29 13:08:30|87576.7|87551.7|87578.3|87553.3|87579.1|87554.1|87576.5|87551.5|37
1632920920000|2021-09-29 13:08:40|87578.4|87553.4|87588.9|87538.9|87589.6|87555.5|87575|87538.1|40
1632920930000|2021-09-29 13:08:50|87589|87539|87580.7|87555.7|87589|87555.7|87573.9|87539|41
1632920940000|2021-09-29 13:09:00|87581.5|87556.5|87580.9|87555.9|87585.6|87560.6|87580.9|87555.9|58
1632920950000|2021-09-29 13:09:10|87580.7|87555.7|87581.1|87556.1|87582.8|87557.8|87579.8|87554.8|49
1632920960000|2021-09-29 13:09:20|87581|87556|87568|87543|87582.3|87557.3|87567.7|87542.7|40
1632920970000|2021-09-29 13:09:30|87567.9|87542.9|87571.1|87546.1|87572.1|87547.1|87567.6|87542.6|41
1632920980000|2021-09-29 13:09:40|87571.3|87546.3|87577.1|87552.1|87578.5|87553.5|87571.3|87546.3|47
1632920990000|2021-09-29 13:09:50|87577|87552|87578.3|87553.3|87578.5|87553.5|87576.7|87551.7|41
1632921000000|2021-09-29 13:10:00|87578.7|87553.7|87583.5|87533.5|87585.7|87556.1|87572.2|87533.5|50
1632921010000|2021-09-29 13:10:10|87582.5|87532.5|87563.3|87538.3|87582.5|87548|87562.9|87532.5|65
1632921020000|2021-09-29 13:10:20|87563.2|87538.2|87562.3|87537.3|87577|87542.5|87562|87524.1|56
1632921030000|2021-09-29 13:10:30|87562.9|87537.9|87556.2|87531.2|87564.4|87539.4|87556.2|87531.2|61
1632921040000|2021-09-29 13:10:40|87556.9|87531.9|87557.3|87532.3|87559.4|87534.4|87556.2|87531.2|43
1632921050000|2021-09-29 13:10:50|87556.2|87531.2|87555.1|87530.1|87557.6|87532.6|87549.5|87524.5|56
1632921060000|2021-09-29 13:11:00|87555.3|87530.3|87556.7|87531.7|87558.9|87533.9|87554.3|87529.3|45
1632921070000|2021-09-29 13:11:10|87556.6|87531.6|87563.3|87538.3|87563.4|87538.4|87556.6|87531.6|41
1632921080000|2021-09-29 13:11:20|87562.8|87537.8|87568.8|87543.8|87568.8|87543.8|87562.7|87537.7|51
1632921090000|2021-09-29 13:11:30|87569.4|87544.4|87568.6|87543.6|87574.2|87549.2|87567.9|87542.9|56
1632921100000|2021-09-29 13:11:40|87569.5|87544.5|87564.2|87539.2|87569.6|87544.6|87563.8|87538.8|42
1632921110000|2021-09-29 13:11:50|87563.6|87538.6|87557.3|87532.3|87571.8|87540.2|87557.2|87521.5|51
1632921120000|2021-09-29 13:12:00|87557.2|87532.2|87560.6|87535.6|87562.3|87537.3|87556.5|87531.5|48
1632921130000|2021-09-29 13:12:10|87561.1|87536.1|87569.7|87544.7|87569.9|87544.9|87560|87535|42
1632921140000|2021-09-29 13:12:20|87569.5|87544.5|87568.8|87543.8|87578.2|87547.1|87566.1|87527|45
1632921150000|2021-09-29 13:12:30|87567.9|87542.9|87566.6|87541.6|87568.2|87543.2|87564.7|87539.7|39
1632921160000|2021-09-29 13:12:40|87566.4|87541.4|87569.8|87544.8|87586.4|87551|87566.3|87536.4|53
1632921170000|2021-09-29 13:12:50|87572.7|87547.7|87573|87548|87577.4|87552.4|87571.8|87546.8|45
1632921180000|2021-09-29 13:13:00|87572.4|87547.4|87568.9|87543.9|87573.6|87548.6|87568.5|87543.5|53
1632921190000|2021-09-29 13:13:10|87568.5|87543.5|87569.3|87544.3|87569.3|87544.3|87567.1|87542.1|44
1632921200000|2021-09-29 13:13:20|87569.8|87544.8|87572.1|87547.1|87572.8|87547.8|87569.6|87544.6|38
1632921210000|2021-09-29 13:13:30|87572|87547|87572.7|87547.7|87574.4|87549.4|87571.9|87546.9|38
1632921220000|2021-09-29 13:13:40|87573.2|87548.2|87573.4|87548.4|87574.3|87549.3|87572.4|87547.4|32
1632921230000|2021-09-29 13:13:50|87573.1|87548.1|87573.5|87548.5|87573.9|87548.9|87572.9|87547.9|27
1632921240000|2021-09-29 13:14:00|87573.6|87548.6|87575|87550|87575|87550|87571.4|87546.4|48
1632921250000|2021-09-29 13:14:10|87574.9|87549.9|87575.3|87550.3|87576.1|87551.1|87574.2|87549.2|30
1632921260000|2021-09-29 13:14:20|87575|87550|87571.6|87546.6|87575|87550|87570.3|87545.3|25
1632921270000|2021-09-29 13:14:30|87571.1|87546.1|87565.9|87540.9|87571.3|87546.3|87560.8|87535.8|50
1632921280000|2021-09-29 13:14:40|87566.3|87541.3|87567.3|87542.3|87567.6|87542.6|87565.3|87540.3|38
1632921290000|2021-09-29 13:14:50|87566.1|87541.1|87566.4|87541.4|87567.1|87542.1|87563.9|87538.9|36
1632921300000|2021-09-29 13:15:00|87566.9|87541.9|87567.6|87542.6|87567.8|87542.8|87565|87540|43
1632921310000|2021-09-29 13:15:10|87567.8|87542.8|87565.6|87540.6|87569.3|87544.3|87564.6|87539.6|47
1632921320000|2021-09-29 13:15:20|87565.4|87540.4|87564.7|87539.7|87570.2|87545.2|87564.4|87539.4|38
1632921330000|2021-09-29 13:15:30|87564.3|87539.3|87564.2|87539.2|87564.8|87539.8|87562.9|87537.9|40
1632921340000|2021-09-29 13:15:40|87564.1|87539.1|87563.4|87538.4|87565.5|87540.5|87562|87537|46
1632921350000|2021-09-29 13:15:50|87564.1|87539.1|87563|87538|87566.2|87541.2|87562.5|87537.5|49
1632921360000|2021-09-29 13:16:00|87564|87539|87566.8|87541.8|87566.8|87541.8|87563.7|87538.7|34
1632921370000|2021-09-29 13:16:10|87565.9|87540.9|87570.9|87545.9|87572.4|87547.4|87565.9|87540.9|48
1632921380000|2021-09-29 13:16:20|87571.1|87546.1|87574.6|87549.6|87575.5|87550.5|87571.1|87546.1|39
1632921390000|2021-09-29 13:16:30|87574.9|87549.9|87567.2|87542.2|87575|87550|87565.8|87540.8|50
1632921400000|2021-09-29 13:16:40|87567.1|87542.1|87568.5|87543.5|87570.8|87545.8|87566.3|87541.3|43
1632921410000|2021-09-29 13:16:50|87568.9|87543.9|87572.2|87547.2|87575.1|87550.1|87568|87543|53
1632921420000|2021-09-29 13:17:00|87570.6|87545.6|87571.1|87546.1|87573|87548|87569|87544|60
1632921430000|2021-09-29 13:17:10|87571|87546|87571.8|87546.8|87572.8|87547.8|87570.5|87545.5|47
1632921440000|2021-09-29 13:17:20|87572|87547|87571.6|87546.6|87573.3|87548.3|87570|87545|45
1632921450000|2021-09-29 13:17:30|87571.3|87546.3|87573.3|87548.3|87574.7|87549.7|87571.1|87546.1|44
1632921460000|2021-09-29 13:17:40|87573|87548|87572|87547|87573.2|87548.2|87571.2|87546.2|50
1632921470000|2021-09-29 13:17:50|87572.3|87547.3|87572.3|87547.3|87574.3|87549.3|87571.6|87546.6|41
1632921480000|2021-09-29 13:18:00|87571.6|87546.6|87571.7|87546.7|87572.1|87547.1|87567.8|87542.8|59
1632921490000|2021-09-29 13:18:10|87571.9|87546.9|87573.8|87548.8|87574.1|87549.1|87571.7|87546.7|33
1632921500000|2021-09-29 13:18:20|87573.4|87548.4|87573.9|87548.9|87575|87550|87573|87548|35
1632921510000|2021-09-29 13:18:30|87573.7|87548.7|87569.9|87544.9|87574.4|87549.4|87567.5|87542.5|59
1632921520000|2021-09-29 13:18:40|87570.2|87545.2|87568.8|87543.8|87575.1|87550.1|87568.5|87543.5|51
1632921530000|2021-09-29 13:18:50|87569.5|87544.5|87568.2|87543.2|87570.8|87545.8|87566|87541|40
1632921540000|2021-09-29 13:19:00|87568.3|87543.3|87561.5|87536.5|87569.6|87544.6|87559.7|87534.7|56
1632921550000|2021-09-29 13:19:10|87559.8|87534.8|87564|87539|87580.1|87543.7|87559.8|87529.1|48
1632921560000|2021-09-29 13:19:20|87563.7|87538.7|87564|87539|87572.4|87547.4|87563.7|87538.7|53
1632921570000|2021-09-29 13:19:30|87562.2|87537.2|87565.3|87540.3|87567|87542|87560.8|87535.8|61
1632921580000|2021-09-29 13:19:40|87565.2|87540.2|87562.5|87537.5|87565.8|87540.8|87561.2|87536.2|47
1632921590000|2021-09-29 13:19:50|87562.8|87537.8|87563.6|87538.6|87563.6|87538.6|87558.2|87533.2|45
1632921600000|2021-09-29 13:20:00|87564.1|87539.1|87564.5|87539.5|87567.6|87542.6|87561.8|87536.8|48
1632921610000|2021-09-29 13:20:10|87564.4|87539.4|87564.3|87539.3|87576.8|87540.1|87563.3|87525.4|41
1632921620000|2021-09-29 13:20:20|87564.1|87539.1|87565.9|87540.9|87567|87542|87564.1|87539.1|37
1632921630000|2021-09-29 13:20:30|87566.8|87541.8|87560.8|87535.8|87567.1|87542.1|87560.8|87535.8|36
1632921640000|2021-09-29 13:20:40|87559.9|87534.9|87557.4|87532.4|87561.9|87536.9|87557.3|87532.3|51
1632921650000|2021-09-29 13:20:50|87557.6|87532.6|87557.1|87532.1|87559.5|87534.5|87557.1|87532.1|36
1632921660000|2021-09-29 13:21:00|87557|87532|87559.5|87534.5|87561.6|87536.6|87556.3|87531.3|45
1632921670000|2021-09-29 13:21:10|87559.3|87534.3|87559.4|87534.4|87560.7|87535.7|87558.5|87533.5|35
1632921680000|2021-09-29 13:21:20|87558.8|87533.8|87557.7|87532.7|87559.5|87534.5|87556.5|87531.5|30
1632921690000|2021-09-29 13:21:30|87556.4|87531.4|87556.5|87531.5|87558.4|87533.4|87555.2|87530.2|45
1632921700000|2021-09-29 13:21:40|87556.6|87531.6|87557.2|87532.2|87557.5|87532.5|87556|87531|38
1632921710000|2021-09-29 13:21:50|87556.9|87531.9|87556.8|87531.8|87573.7|87536.4|87554.4|87523.7|46
1632921720000|2021-09-29 13:22:00|87557.1|87532.1|87556.3|87531.3|87558.8|87533.8|87555.2|87530.2|52
1632921730000|2021-09-29 13:22:10|87557|87532|87557.3|87532.3|87558.8|87533.8|87556.2|87531.2|43
1632921740000|2021-09-29 13:22:20|87556.8|87531.8|87558.2|87533.2|87559.5|87534.5|87556.1|87531.1|33
1632921750000|2021-09-29 13:22:30|87558.3|87533.3|87555.8|87530.8|87558.3|87533.3|87553.8|87528.8|50
1632921760000|2021-09-29 13:22:40|87556|87531|87556|87531|87558.1|87533.1|87554.7|87529.7|51
1632921770000|2021-09-29 13:22:50|87557.1|87532.1|87553.7|87528.7|87558.1|87533.1|87552.7|87527.7|44
1632921780000|2021-09-29 13:23:00|87553.8|87528.8|87551|87526|87553.9|87528.9|87550.8|87525.8|44
1632921790000|2021-09-29 13:23:10|87551.2|87526.2|87552.7|87527.7|87553.3|87528.3|87549|87524|36
1632921800000|2021-09-29 13:23:20|87552.4|87527.4|87551.8|87526.8|87552.7|87527.7|87550.6|87525.6|38
1632921810000|2021-09-29 13:23:30|87551.3|87526.3|87538.4|87513.4|87551.3|87526.3|87538.4|87513.4|42
1632921820000|2021-09-29 13:23:40|87538.7|87513.7|87542.3|87517.3|87543.9|87518.9|87538.7|87513.7|42
1632921830000|2021-09-29 13:23:50|87541.9|87516.9|87543.5|87518.5|87544|87519|87538.1|87513.1|46
1632921840000|2021-09-29 13:24:00|87544.3|87519.3|87549.1|87524.1|87549.3|87524.3|87543.5|87518.5|55
1632921850000|2021-09-29 13:24:10|87549.2|87524.2|87551.2|87526.2|87552.1|87527.1|87549.1|87524.1|27
1632921860000|2021-09-29 13:24:20|87550.8|87525.8|87551.3|87526.3|87552.7|87527.7|87549.2|87524.2|35
1632921870000|2021-09-29 13:24:30|87550.9|87525.9|87552.3|87527.3|87552.8|87527.8|87549.6|87524.6|33
1632921880000|2021-09-29 13:24:40|87552.2|87527.2|87550.4|87525.4|87554|87529|87550.4|87525.4|36
1632921890000|2021-09-29 13:24:50|87550|87525|87551.1|87526.1|87551.4|87526.4|87548.8|87523.8|27
1632921900000|2021-09-29 13:25:00|87551|87526|87549.9|87524.9|87551.9|87526.9|87549|87524|49
1632921910000|2021-09-29 13:25:10|87550|87525|87547.3|87522.3|87551.1|87526.1|87547.3|87522.3|33
1632921920000|2021-09-29 13:25:20|87547.8|87522.8|87552.4|87527.4|87552.5|87527.5|87547.8|87522.8|52
1632921930000|2021-09-29 13:25:30|87552.5|87527.5|87555.8|87530.8|87556.6|87531.6|87552.2|87527.2|47
1632921940000|2021-09-29 13:25:40|87555.7|87530.7|87556.2|87531.2|87556.3|87531.3|87554.8|87529.8|30
1632921950000|2021-09-29 13:25:50|87556.1|87531.1|87562.2|87537.2|87575.4|87538.8|87555.7|87524.4|60
1632921960000|2021-09-29 13:26:00|87561.8|87536.8|87558|87533|87562.4|87537.4|87557.4|87532.4|51
1632921970000|2021-09-29 13:26:10|87558.4|87533.4|87565.1|87540.1|87576.8|87540.7|87558.1|87525.3|46
1632921980000|2021-09-29 13:26:20|87565.5|87540.5|87565.9|87540.9|87565.9|87540.9|87563.7|87538.7|36
1632921990000|2021-09-29 13:26:30|87565.7|87540.7|87572.8|87547.8|87574.2|87549.2|87565.2|87540.2|47
1632922000000|2021-09-29 13:26:40|87573.5|87548.5|87575.8|87550.8|87577|87552|87572.9|87547.9|52
1632922010000|2021-09-29 13:26:50|87575.3|87550.3|87574.1|87549.1|87576.6|87551.6|87573.9|87548.9|39
1632922020000|2021-09-29 13:27:00|87573.4|87548.4|87586.1|87561.1|87586.2|87561.2|87573.4|87548.4|51
1632922030000|2021-09-29 13:27:10|87587.5|87562.5|87588|87563|87588.6|87563.6|87587|87562|48
1632922040000|2021-09-29 13:27:20|87588.5|87563.5|87587.6|87562.6|87588.6|87563.6|87587.1|87562.1|35
1632922050000|2021-09-29 13:27:30|87587.8|87562.8|87585.4|87560.4|87589|87564|87585.4|87560.4|37
1632922060000|2021-09-29 13:27:40|87585.5|87560.5|87582|87557|87586.6|87561.6|87582|87557|49
1632922070000|2021-09-29 13:27:50|87581.8|87556.8|87579.2|87554.2|87582.9|87557.9|87578.9|87553.9|44
1632922080000|2021-09-29 13:28:00|87579.4|87554.4|87576.8|87551.8|87580|87555|87576.1|87551.1|55
1632922090000|2021-09-29 13:28:10|87576.9|87551.9|87581.4|87556.4|87582.8|87557.8|87576.8|87551.8|51
1632922100000|2021-09-29 13:28:20|87581.7|87556.7|87594|87544|87595.1|87557.8|87580.9|87543.4|47
1632922110000|2021-09-29 13:28:30|87582.2|87557.2|87581|87556|87582.2|87557.2|87579.3|87554.3|47
1632922120000|2021-09-29 13:28:40|87579.6|87554.6|87581|87556|87581.5|87556.5|87579.6|87554.6|35
1632922130000|2021-09-29 13:28:50|87581.2|87556.2|87580|87555|87582.2|87557.2|87579.8|87554.8|26
1632922140000|2021-09-29 13:29:00|87580.1|87555.1|87579.6|87554.6|87580.8|87555.8|87579.1|87554.1|42
1632922150000|2021-09-29 13:29:10|87580|87555|87580.1|87555.1|87580.6|87555.6|87579.1|87554.1|37
1632922160000|2021-09-29 13:29:20|87579|87554|87562.1|87537.1|87579.8|87554.8|87560.5|87535.5|51
1632922170000|2021-09-29 13:29:30|87562.3|87537.3|87562.4|87537.4|87562.6|87537.6|87561.2|87536.2|31
1632922180000|2021-09-29 13:29:40|87562.3|87537.3|87559.6|87534.6|87577.6|87539.1|87559.6|87524.6|53
1632922190000|2021-09-29 13:29:50|87559.7|87534.7|87559.8|87534.8|87561.7|87536.7|87558.9|87533.9|53
1632922200000|2021-09-29 13:30:00|87558.8|87533.8|87560.5|87535.5|87565.5|87540.5|87556.1|87531.1|63
1632922210000|2021-09-29 13:30:10|87560.1|87535.1|87557.3|87532.3|87561.5|87536.5|87554.1|87529.1|67
1632922220000|2021-09-29 13:30:20|87557.8|87532.8|87555.8|87530.8|87568|87533.5|87554.8|87518|50
1632922230000|2021-09-29 13:30:30|87555.6|87530.6|87560.6|87535.6|87573.1|87536|87555|87522.3|59
1632922240000|2021-09-29 13:30:40|87560.5|87535.5|87558.6|87533.6|87560.9|87535.9|87558.5|87533.5|49
1632922250000|2021-09-29 13:30:50|87558.9|87533.9|87559.2|87534.2|87561.5|87536.5|87556.9|87531.9|44
1632922260000|2021-09-29 13:31:00|87559.1|87534.1|87564.8|87539.8|87567.5|87542.5|87558.7|87533.7|54
1632922270000|2021-09-29 13:31:10|87564.9|87539.9|87563.7|87538.7|87565.5|87540.5|87560.1|87535.1|46
1632922280000|2021-09-29 13:31:20|87563|87538|87561.8|87536.8|87566.1|87541.1|87559.6|87534.6|47
1632922290000|2021-09-29 13:31:30|87562.1|87537.1|87563.4|87538.4|87563.4|87538.4|87560.4|87535.4|57
1632922300000|2021-09-29 13:31:40|87564.3|87539.3|87563.5|87538.5|87565.1|87540.1|87563.1|87538.1|53
1632922310000|2021-09-29 13:31:50|87563.7|87538.7|87565.6|87540.6|87565.8|87540.8|87562.9|87537.9|47
1632922320000|2021-09-29 13:32:00|87565.9|87540.9|87573.3|87548.3|87575|87550|87565.8|87540.8|66
1632922330000|2021-09-29 13:32:10|87573.5|87548.5|87575|87550|87577.2|87552.2|87566.4|87541.4|55
1632922340000|2021-09-29 13:32:20|87576.4|87551.4|87572.4|87547.4|87578.9|87553.9|87572.2|87547.2|64
1632922350000|2021-09-29 13:32:30|87571.8|87546.8|87564.5|87539.5|87572.7|87547.7|87564.5|87539.5|56
1632922360000|2021-09-29 13:32:40|87563.9|87538.9|87560|87535|87574.8|87540.3|87558.8|87524.8|58
1632922370000|2021-09-29 13:32:50|87560.1|87535.1|87557.6|87532.6|87562.2|87537.2|87555.4|87530.4|60
1632922380000|2021-09-29 13:33:00|87557.7|87532.7|87561.8|87536.8|87562.4|87537.4|87556.5|87531.5|52
1632922390000|2021-09-29 13:33:10|87562|87537|87559.9|87534.9|87567|87542|87558.9|87533.9|48
1632922400000|2021-09-29 13:33:20|87559.5|87534.5|87558.7|87533.7|87561.2|87536.2|87558.1|87533.1|52
1632922410000|2021-09-29 13:33:30|87557.8|87532.8|87562.2|87537.2|87565.1|87540.1|87557.8|87532.8|54
1632922420000|2021-09-29 13:33:40|87561.9|87536.9|87569|87544|87569|87544|87561.9|87536.9|48
1632922430000|2021-09-29 13:33:50|87568.6|87543.6|87575.3|87550.3|87575.4|87550.4|87568.4|87543.4|56
1632922440000|2021-09-29 13:34:00|87575.4|87550.4|87591.9|87566.9|87594.5|87569.5|87574.9|87549.9|60
1632922450000|2021-09-29 13:34:10|87591.6|87566.6|87593.2|87568.2|87595|87570|87590.9|87565.9|52
1632922460000|2021-09-29 13:34:20|87594.1|87569.1|87581.9|87556.9|87594.1|87569.1|87580|87555|53
1632922470000|2021-09-29 13:34:30|87581.1|87556.1|87580.6|87555.6|87582.1|87557.1|87578.7|87553.7|59
1632922480000|2021-09-29 13:34:40|87580.3|87555.3|87579.9|87554.9|87580.7|87555.7|87575.7|87550.7|46
1632922490000|2021-09-29 13:34:50|87578.6|87553.6|87582.2|87557.2|87586.5|87561.5|87578.6|87553.6|59
1632922500000|2021-09-29 13:35:00|87582.3|87557.3|87580.5|87555.5|87583.6|87558.6|87579.2|87554.2|59
1632922510000|2021-09-29 13:35:10|87579.1|87554.1|87582.6|87557.6|87583.6|87558.6|87574.5|87549.5|55
1632922520000|2021-09-29 13:35:20|87583|87558|87582.6|87557.6|87590.5|87565.5|87580.7|87555.7|60
1632922530000|2021-09-29 13:35:30|87582.8|87557.8|87581.7|87556.7|87582.8|87557.8|87579|87554|63
1632922540000|2021-09-29 13:35:40|87581.2|87556.2|87572.9|87547.9|87587.5|87556.6|87571|87537.3|66
1632922550000|2021-09-29 13:35:50|87574.2|87549.2|87573.8|87548.8|87577.8|87552.8|87573.8|87548.8|55
1632922560000|2021-09-29 13:36:00|87574.7|87549.7|87578.3|87553.3|87580.6|87555.6|87574.7|87549.7|58
1632922570000|2021-09-29 13:36:10|87578.6|87553.6|87580|87555|87582.8|87557.8|87578.5|87553.5|51
1632922580000|2021-09-29 13:36:20|87579.6|87554.6|87583.9|87558.9|87594.8|87560.9|87579.6|87544.8|53
1632922590000|2021-09-29 13:36:30|87583.8|87558.8|87587.7|87562.7|87588.4|87563.4|87583.2|87558.2|46
1632922600000|2021-09-29 13:36:40|87587.6|87562.6|87590.8|87565.8|87593|87568|87587.6|87562.6|54
1632922610000|2021-09-29 13:36:50|87590.3|87565.3|87586|87561|87591.2|87566.2|87586|87561|53
1632922620000|2021-09-29 13:37:00|87586.7|87561.7|87588.5|87563.5|87588.5|87563.5|87585.8|87560.8|49
1632922630000|2021-09-29 13:37:10|87588.2|87563.2|87583.1|87558.1|87588.3|87563.3|87580.1|87555.1|64
1632922640000|2021-09-29 13:37:20|87582.2|87557.2|87571.5|87546.5|87584.1|87559.1|87567.6|87542.6|55
1632922650000|2021-09-29 13:37:30|87571.9|87546.9|87582.5|87557.5|87583.1|87558.1|87571.9|87546.9|61
1632922660000|2021-09-29 13:37:40|87581.4|87556.4|87585|87560|87585|87560|87577.5|87552.5|57
1632922670000|2021-09-29 13:37:50|87585.6|87560.6|87592.4|87567.4|87593.7|87568.7|87585.6|87560.6|60
1632922680000|2021-09-29 13:38:00|87592.1|87567.1|87613.9|87588.9|87614.3|87589.3|87592.1|87567.1|69
1632922690000|2021-09-29 13:38:10|87613.8|87588.8|87609.2|87584.2|87614.6|87589.6|87609|87584|56
1632922700000|2021-09-29 13:38:20|87609.4|87584.4|87626.6|87601.6|87642.8|87604.9|87608.5|87583.5|68
1632922710000|2021-09-29 13:38:30|87626|87601|87630.7|87605.7|87631.7|87606.7|87625.7|87600.7|55
1632922720000|2021-09-29 13:38:40|87633.1|87608.1|87623.4|87598.4|87646.9|87609.2|87621.5|87595.2|62
1632922730000|2021-09-29 13:38:50|87623.2|87598.2|87623.6|87598.6|87624.6|87599.6|87622.9|87597.9|45
1632922740000|2021-09-29 13:39:00|87623.4|87598.4|87608.1|87583.1|87623.5|87598.5|87606.7|87581.7|55
1632922750000|2021-09-29 13:39:10|87607.7|87582.7|87606.6|87581.6|87609.8|87584.8|87602.8|87577.8|59
1632922760000|2021-09-29 13:39:20|87606.9|87581.9|87599.9|87574.9|87606.9|87581.9|87597.8|87572.8|60
1632922770000|2021-09-29 13:39:30|87599.8|87574.8|87597|87572|87611|87576.2|87595.4|87557.2|48
1632922780000|2021-09-29 13:39:40|87596.1|87571.1|87612.5|87562.5|87612.5|87574.1|87595.1|87562.5|57
1632922790000|2021-09-29 13:39:50|87612.4|87562.4|87601.5|87576.5|87613.8|87576.5|87599.6|87561.7|44
1632922800000|2021-09-29 13:40:00|87601.7|87576.7|87599|87574|87602.5|87577.5|87597.7|87572.7|55
1632922810000|2021-09-29 13:40:10|87599.8|87574.8|87611.5|87586.5|87611.7|87586.7|87599.5|87574.5|55
1632922820000|2021-09-29 13:40:20|87611.8|87586.8|87611.8|87586.8|87614|87589|87611.7|87586.7|37
1632922830000|2021-09-29 13:40:30|87611.9|87586.9|87613.8|87588.8|87613.9|87588.9|87609.2|87584.2|44
1632922840000|2021-09-29 13:40:40|87613.7|87588.7|87613.3|87588.3|87615.2|87590.2|87613|87588|46
1632922850000|2021-09-29 13:40:50|87613.6|87588.6|87608.9|87583.9|87613.6|87588.6|87607.3|87582.3|46
1632922860000|2021-09-29 13:41:00|87609|87584|87614.9|87589.9|87617.8|87592.8|87609|87584|55
1632922870000|2021-09-29 13:41:10|87614.7|87589.7|87623.8|87598.8|87626.8|87598.8|87612|87574.9|68
1632922880000|2021-09-29 13:41:20|87623.7|87598.7|87623.3|87598.3|87640.7|87602|87622.1|87586.7|58
1632922890000|2021-09-29 13:41:30|87623.2|87598.2|87624.5|87599.5|87624.6|87599.6|87622.4|87597.4|38
1632922900000|2021-09-29 13:41:40|87624.6|87599.6|87624.7|87599.7|87626.7|87601.7|87622.7|87597.7|43
1632922910000|2021-09-29 13:41:50|87624.4|87599.4|87645|87595|87645|87606|87624.4|87589.6|50
1632922920000|2021-09-29 13:42:00|87644.2|87594.2|87646.8|87596.8|87648|87610.2|87630.6|87592.9|64
1632922930000|2021-09-29 13:42:10|87647|87597|87632.4|87607.4|87647.5|87608.1|87630.7|87594.2|52
1632922940000|2021-09-29 13:42:20|87632.7|87607.7|87627.8|87602.8|87635.2|87610.2|87625.4|87600.4|55
1632922950000|2021-09-29 13:42:30|87625.7|87600.7|87626.3|87601.3|87631.6|87606.6|87623.1|87598.1|60
1632922960000|2021-09-29 13:42:40|87626.9|87601.9|87625.9|87600.9|87628.2|87603.2|87625.8|87600.8|45
1632922970000|2021-09-29 13:42:50|87626.9|87601.9|87631.8|87606.8|87632|87607|87625.4|87600.4|60
1632922980000|2021-09-29 13:43:00|87631.6|87606.6|87633.9|87608.9|87634.1|87609.1|87630.6|87605.6|54
1632922990000|2021-09-29 13:43:10|87633.8|87608.8|87620.3|87595.3|87633.8|87608.8|87620.3|87595.3|48
1632923000000|2021-09-29 13:43:20|87621.7|87596.7|87616.8|87591.8|87631.9|87599.2|87616.3|87579.4|58
1632923010000|2021-09-29 13:43:30|87617.1|87592.1|87622.8|87597.8|87633.3|87597.8|87614.4|87581.5|50
1632923020000|2021-09-29 13:43:40|87623.1|87598.1|87623.9|87598.9|87624.1|87599.1|87621.5|87596.5|45
1632923030000|2021-09-29 13:43:50|87624.1|87599.1|87631.9|87606.9|87632.1|87607.1|87624.1|87599.1|58
1632923040000|2021-09-29 13:44:00|87632.4|87607.4|87633.6|87608.6|87651.9|87614.7|87632|87599.4|56
1632923050000|2021-09-29 13:44:10|87634|87609|87638.7|87613.7|87639.5|87614.5|87629.1|87604.1|56
1632923060000|2021-09-29 13:44:20|87638.1|87613.1|87644|87619|87644.5|87619.5|87638.1|87613.1|54
1632923070000|2021-09-29 13:44:30|87643.9|87618.9|87642.5|87617.5|87659.4|87624.6|87642.3|87604.3|66
1632923080000|2021-09-29 13:44:40|87642.6|87617.6|87644.3|87619.3|87645|87620|87641.8|87616.8|51
1632923090000|2021-09-29 13:44:50|87644.4|87619.4|87640.5|87615.5|87658.3|87620.7|87640.5|87605.9|48
1632923100000|2021-09-29 13:45:00|87641.5|87616.5|87630.7|87605.7|87653.2|87616.5|87629.8|87598.6|60
1632923110000|2021-09-29 13:45:10|87630.6|87605.6|87640.2|87615.2|87649.2|87615.2|87630.6|87594.5|58
1632923120000|2021-09-29 13:45:20|87640.3|87615.3|87636.2|87611.2|87642|87617|87636|87611|55
1632923130000|2021-09-29 13:45:30|87636|87611|87626.3|87601.3|87643.4|87611.5|87625.9|87591.8|64
1632923140000|2021-09-29 13:45:40|87626|87601|87619.4|87594.4|87632.5|87601.7|87618.5|87581.4|53
1632923150000|2021-09-29 13:45:50|87619.3|87594.3|87637.6|87587.6|87638.9|87599.6|87618.8|87585.5|46
1632923160000|2021-09-29 13:46:00|87639.6|87589.6|87630.2|87605.2|87643.3|87606.4|87625.4|87589.3|66
1632923170000|2021-09-29 13:46:10|87632.6|87607.6|87624.1|87599.1|87632.6|87607.6|87622.8|87597.8|54
1632923180000|2021-09-29 13:46:20|87624.6|87599.6|87622.1|87572.1|87626.7|87599.8|87609|87571.3|59
1632923190000|2021-09-29 13:46:30|87621.5|87571.5|87613.6|87588.6|87625.2|87588.6|87609.5|87570.8|52
1632923200000|2021-09-29 13:46:40|87613.7|87588.7|87608.8|87583.8|87613.8|87588.8|87608.6|87583.6|36
1632923210000|2021-09-29 13:46:50|87608.3|87583.3|87621.5|87571.5|87622.8|87583.4|87608.3|87571.1|35
1632923220000|2021-09-29 13:47:00|87607.9|87582.9|87610.6|87585.6|87611.5|87586.5|87606.7|87581.7|56
1632923230000|2021-09-29 13:47:10|87610.2|87585.2|87612|87587|87613.5|87588.5|87610.2|87585.2|37
1632923240000|2021-09-29 13:47:20|87612.1|87587.1|87613.2|87588.2|87613.4|87588.4|87612.1|87587.1|31
1632923250000|2021-09-29 13:47:30|87613.5|87588.5|87609|87584|87621.5|87589.6|87608.5|87571.4|51
1632923260000|2021-09-29 13:47:40|87608.8|87583.8|87612.1|87587.1|87612.6|87587.6|87608.3|87583.3|41
1632923270000|2021-09-29 13:47:50|87612|87587|87617.6|87592.6|87618.3|87593.3|87612|87587|43
1632923280000|2021-09-29 13:48:00|87617.8|87592.8|87614.9|87589.9|87621|87596|87614.9|87589.9|54
1632923290000|2021-09-29 13:48:10|87614.3|87589.3|87601.2|87576.2|87615.5|87590.5|87599.8|87574.8|64
1632923300000|2021-09-29 13:48:20|87600.8|87575.8|87598.5|87573.5|87614.1|87578|87598.4|87560.1|45
1632923310000|2021-09-29 13:48:30|87599|87574|87586.6|87561.6|87600.7|87575.7|87583.7|87558.7|69
1632923320000|2021-09-29 13:48:40|87586.2|87561.2|87585.4|87560.4|87602.1|87565.9|87585.4|87551.1|57
1632923330000|2021-09-29 13:48:50|87586.1|87561.1|87584.8|87559.8|87605.7|87567.9|87584.3|87550.6|60
1632923340000|2021-09-29 13:49:00|87585|87560|87581.5|87531.5|87594.4|87560.2|87567|87529|66
1632923350000|2021-09-29 13:49:10|87582.6|87532.6|87570.2|87545.2|87585|87548.3|87569.8|87532.4|62
1632923360000|2021-09-29 13:49:20|87570.5|87545.5|87563.9|87538.9|87570.5|87545.5|87563.5|87538.5|58
1632923370000|2021-09-29 13:49:30|87564.9|87539.9|87565.3|87540.3|87571.3|87546.3|87562.9|87537.9|52
1632923380000|2021-09-29 13:49:40|87565.2|87540.2|87562.9|87537.9|87565.2|87540.2|87562.2|87537.2|41
1632923390000|2021-09-29 13:49:50|87563.5|87538.5|87558.2|87533.2|87564.1|87539.1|87558.2|87533.2|40
1632923400000|2021-09-29 13:50:00|87556.6|87531.6|87563.9|87538.9|87564.3|87539.3|87554.3|87529.3|63
1632923410000|2021-09-29 13:50:10|87563.5|87538.5|87558.8|87533.8|87564.6|87539.6|87557.2|87532.2|56
1632923420000|2021-09-29 13:50:20|87558.1|87533.1|87564.8|87539.8|87565.5|87540.5|87558.1|87533.1|54
1632923430000|2021-09-29 13:50:30|87564.7|87539.7|87564.6|87539.6|87567.5|87542.5|87564.1|87539.1|53
1632923440000|2021-09-29 13:50:40|87565.5|87540.5|87568.7|87543.7|87571.6|87546.6|87564.3|87539.3|51
1632923450000|2021-09-29 13:50:50|87568.6|87543.6|87569.3|87544.3|87570.3|87545.3|87567.5|87542.5|45
1632923460000|2021-09-29 13:51:00|87569.2|87544.2|87568.1|87543.1|87571.8|87546.8|87562.7|87537.7|63
1632923470000|2021-09-29 13:51:10|87567.5|87542.5|87573.9|87548.9|87574.8|87549.8|87567.5|87542.5|60
1632923480000|2021-09-29 13:51:20|87573.8|87548.8|87564.1|87539.1|87574.6|87549.6|87563.3|87538.3|46
1632923490000|2021-09-29 13:51:30|87563.9|87538.9|87563.2|87538.2|87564.7|87539.7|87561.3|87536.3|45
1632923500000|2021-09-29 13:51:40|87562.7|87537.7|87562.1|87537.1|87564.1|87539.1|87560.3|87535.3|45
1632923510000|2021-09-29 13:51:50|87562|87537|87563.8|87538.8|87565.1|87540.1|87560.2|87535.2|48
1632923520000|2021-09-29 13:52:00|87564.8|87539.8|87538.8|87513.8|87565.5|87540.5|87538.8|87505.3|63
1632923530000|2021-09-29 13:52:10|87538.7|87513.7|87527|87502|87539.7|87514.7|87527|87502|63
1632923540000|2021-09-29 13:52:20|87538.7|87488.7|87529.8|87479.8|87538.7|87500.6|87512.8|87476.9|70
1632923550000|2021-09-29 13:52:30|87530.2|87480.2|87524.6|87474.6|87530.7|87491.2|87511.9|87469.7|71
1632923560000|2021-09-29 13:52:40|87525|87475|87503.7|87453.7|87525|87479.2|87493.8|87452.8|66
1632923570000|2021-09-29 13:52:50|87502.1|87452.1|87492.4|87467.4|87506.1|87467.7|87490.4|87451.9|59
1632923580000|2021-09-29 13:53:00|87492.2|87467.2|87511.2|87461.2|87512.3|87473.4|87490|87453.1|61
1632923590000|2021-09-29 13:53:10|87511.4|87461.4|87513.7|87488.7|87530.4|87495|87507.7|87459.3|65
1632923600000|2021-09-29 13:53:20|87508.7|87483.7|87503.2|87478.2|87520.2|87483.7|87503.2|87464.8|56
1632923610000|2021-09-29 13:53:30|87503.5|87478.5|87517.1|87467.1|87521.2|87484.1|87503.4|87465.9|52
1632923620000|2021-09-29 13:53:40|87516.3|87466.3|87505.2|87455.2|87520.1|87483.7|87493.3|87455.2|51
1632923630000|2021-09-29 13:53:50|87504.9|87454.9|87503.3|87453.3|87505.5|87455.5|87502|87452|51
1632923640000|2021-09-29 13:54:00|87505.5|87455.5|87526.6|87476.6|87528.9|87481|87494|87455.5|69
1632923650000|2021-09-29 13:54:10|87525.5|87475.5|87535.7|87485.7|87535.7|87485.7|87525.5|87475.5|52
1632923660000|2021-09-29 13:54:20|87536.7|87486.7|87560.2|87510.2|87561.2|87520.5|87536.7|87486.7|65
1632923670000|2021-09-29 13:54:30|87560|87510|87554.8|87529.8|87574.2|87537.6|87547.5|87510|56
1632923680000|2021-09-29 13:54:40|87554.4|87529.4|87549.4|87524.4|87562.6|87530.2|87549.3|87511.7|49
1632923690000|2021-09-29 13:54:50|87548.5|87523.5|87540.6|87490.6|87561.5|87523.5|87528.9|87490.5|66
1632923700000|2021-09-29 13:55:00|87540.1|87490.1|87549|87499|87551.4|87505|87530|87484.7|73
1632923710000|2021-09-29 13:55:10|87550.1|87500.1|87544.9|87494.9|87550.1|87508.9|87530.8|87492.2|48
1632923720000|2021-09-29 13:55:20|87545.1|87495.1|87550.3|87500.3|87551.1|87515.7|87537.7|87495|64
1632923730000|2021-09-29 13:55:30|87550.5|87500.5|87543.9|87493.9|87550.5|87507|87531.1|87492.1|59
1632923740000|2021-09-29 13:55:40|87544.1|87494.1|87544.7|87494.7|87548.6|87511.1|87532.6|87491.3|66
1632923750000|2021-09-29 13:55:50|87543.8|87493.8|87533|87508|87543.8|87508.5|87531.6|87490|62
1632923760000|2021-09-29 13:56:00|87532.5|87507.5|87539|87514|87550.1|87515.6|87532.5|87499|59
1632923770000|2021-09-29 13:56:10|87538.5|87513.5|87521.5|87496.5|87545.9|87513.5|87516.4|87483.8|67
1632923780000|2021-09-29 13:56:20|87522|87497|87519.8|87494.8|87536.8|87500.1|87518.4|87480.8|58
1632923790000|2021-09-29 13:56:30|87519.6|87494.6|87519|87494|87523.3|87498.3|87517.1|87492.1|55
1632923800000|2021-09-29 13:56:40|87518.3|87493.3|87526.9|87501.9|87529.9|87504.9|87518.3|87493.3|57
1632923810000|2021-09-29 13:56:50|87527.4|87502.4|87532.9|87507.9|87532.9|87507.9|87524.2|87499.2|56
1632923820000|2021-09-29 13:57:00|87532.6|87507.6|87542.6|87517.6|87542.8|87517.8|87532.6|87507.6|57
1632923830000|2021-09-29 13:57:10|87542.7|87517.7|87558.5|87508.5|87562.3|87526.1|87542.1|87508.4|66
1632923840000|2021-09-29 13:57:20|87558.8|87508.8|87567.5|87542.5|87576.7|87543|87548|87508.5|56
1632923850000|2021-09-29 13:57:30|87567.1|87542.1|87589.4|87539.4|87589.6|87543.9|87565.7|87532.9|54
1632923860000|2021-09-29 13:57:40|87589|87539|87558|87533|87591.3|87554|87557.7|87520.9|55
1632923870000|2021-09-29 13:57:50|87557.5|87532.5|87575|87550|87588.6|87553.2|87557.5|87524.9|64
1632923880000|2021-09-29 13:58:00|87574|87549|87599.8|87549.8|87600|87554.3|87574|87541.2|59
1632923890000|2021-09-29 13:58:10|87598.9|87548.9|87632.2|87582.2|87632.2|87592.8|87597.9|87547.9|66
1632923900000|2021-09-29 13:58:20|87632|87582|87616.8|87566.8|87636.5|87586.5|87615.8|87565.8|71
1632923910000|2021-09-29 13:58:30|87617.5|87567.5|87600.8|87575.8|87617.5|87578|87600.5|87562.7|60
1632923920000|2021-09-29 13:58:40|87601.5|87576.5|87630.1|87580.1|87630.1|87586.4|87600.4|87572.2|63
1632923930000|2021-09-29 13:58:50|87630.2|87580.2|87635.5|87585.5|87635.5|87585.5|87629.8|87579.8|57
1632923940000|2021-09-29 13:59:00|87635.6|87585.6|87634.3|87584.3|87638.1|87593.6|87616.5|87577.5|61
1632923950000|2021-09-29 13:59:10|87634.4|87584.4|87645.5|87595.5|87652|87611.2|87626.7|87584.4|65
1632923960000|2021-09-29 13:59:20|87644.8|87594.8|87651.4|87601.4|87657.6|87617.2|87640|87593.9|65
1632923970000|2021-09-29 13:59:30|87655.1|87605.1|87634.5|87584.5|87655.6|87605.6|87634.5|87584.5|58
1632923980000|2021-09-29 13:59:40|87635.8|87585.8|87643.9|87593.9|87664.4|87614.4|87635.4|87585.4|68
1632923990000|2021-09-29 13:59:50|87643.4|87593.4|87683.9|87633.9|87692.2|87642.2|87643.4|87593.4|73
1632924000000|2021-09-29 14:00:00|87684.2|87634.2|87665.9|87615.9|87687.5|87637.5|87665.9|87615.9|76
1632924010000|2021-09-29 14:00:10|87665.3|87615.3|87646.8|87596.8|87673.4|87623.4|87645.1|87595.1|74
1632924020000|2021-09-29 14:00:20|87646.3|87596.3|87635|87585|87656.5|87606.5|87635|87585|72
1632924030000|2021-09-29 14:00:30|87635.8|87585.8|87588.7|87538.7|87638.5|87588.5|87586.9|87536.9|69
1632924040000|2021-09-29 14:00:40|87595.9|87545.9|87613.7|87563.7|87620.4|87570.4|87589.7|87539.7|79
1632924050000|2021-09-29 14:00:50|87616.8|87566.8|87619.1|87569.1|87623.2|87573.2|87595.5|87545.5|74
1632924060000|2021-09-29 14:01:00|87620.4|87570.4|87621.3|87571.3|87632|87582|87601.1|87551.1|75
1632924070000|2021-09-29 14:01:10|87623.3|87573.3|87615.1|87565.1|87626.4|87576.4|87610.9|87560.9|67
1632924080000|2021-09-29 14:01:20|87614.6|87564.6|87625.5|87575.5|87631.9|87581.9|87614.4|87564.4|63
1632924090000|2021-09-29 14:01:30|87625.1|87575.1|87640.4|87590.4|87642.2|87592.2|87621.5|87571.5|72
1632924100000|2021-09-29 14:01:40|87640.8|87590.8|87660.9|87610.9|87661.4|87611.4|87640.8|87590.8|70
1632924110000|2021-09-29 14:01:50|87662.1|87612.1|87663|87613|87671.4|87621.4|87661.8|87611.8|75
1632924120000|2021-09-29 14:02:00|87663.4|87613.4|87668.7|87618.7|87676.2|87632.3|87657.3|87612.9|69
1632924130000|2021-09-29 14:02:10|87668.9|87618.9|87661.6|87611.6|87668.9|87618.9|87654.4|87604.4|58
1632924140000|2021-09-29 14:02:20|87661.2|87611.2|87645.3|87595.3|87667.7|87628|87644.1|87594.1|68
1632924150000|2021-09-29 14:02:30|87647.9|87597.9|87640.4|87590.4|87651.7|87607.3|87632.3|87589.5|62
1632924160000|2021-09-29 14:02:40|87640.3|87590.3|87659.4|87609.4|87664.1|87614.1|87640.3|87590.3|70
1632924170000|2021-09-29 14:02:50|87659.1|87609.1|87658.7|87608.7|87659.7|87609.7|87653.8|87603.8|52
1632924180000|2021-09-29 14:03:00|87658.9|87608.9|87656.6|87606.6|87664.3|87622|87646.7|87606.5|62
1632924190000|2021-09-29 14:03:10|87645|87620|87672.5|87622.5|87672.5|87633.4|87645|87607|71
1632924200000|2021-09-29 14:03:20|87672.4|87622.4|87663.3|87613.3|87672.6|87634.3|87654.8|87613.3|62
1632924210000|2021-09-29 14:03:30|87663.1|87613.1|87664.8|87614.8|87664.8|87621.6|87646.6|87608.6|62
1632924220000|2021-09-29 14:03:40|87665.2|87615.2|87644.1|87619.1|87665.2|87619.1|87635.3|87596.3|63
1632924230000|2021-09-29 14:03:50|87643.8|87618.8|87660.4|87610.4|87660.4|87618.8|87640.2|87602.3|70
1632924240000|2021-09-29 14:04:00|87661.1|87611.1|87667.8|87617.8|87672.6|87632.3|87657.3|87610.2|60
1632924250000|2021-09-29 14:04:10|87668.1|87618.1|87665.3|87615.3|87671.9|87621.9|87664.4|87614.4|57
1632924260000|2021-09-29 14:04:20|87663.1|87613.1|87671.2|87621.2|87671.2|87632.6|87657.6|87612.2|54
1632924270000|2021-09-29 14:04:30|87670|87620|87664.5|87639.5|87676.7|87641.2|87658.1|87618.6|47
1632924280000|2021-09-29 14:04:40|87663.5|87638.5|87681.6|87631.6|87683.7|87638.5|87663.5|87625|47
1632924290000|2021-09-29 14:04:50|87683.8|87633.8|87683.9|87633.9|87686.6|87643.9|87668.9|87630.3|54
1632924300000|2021-09-29 14:05:00|87683.6|87633.6|87674.5|87649.5|87690.8|87649.5|87673.7|87632.7|64
1632924310000|2021-09-29 14:05:10|87675.2|87650.2|87712.4|87662.4|87712.4|87673.2|87675.2|87637.6|70
1632924320000|2021-09-29 14:05:20|87710.5|87660.5|87701.8|87676.8|87717.6|87678.1|87699.8|87660.5|67
1632924330000|2021-09-29 14:05:30|87720.5|87670.5|87727.5|87677.5|87728.6|87685.9|87696.7|87660.5|67
1632924340000|2021-09-29 14:05:40|87726.9|87676.9|87724.6|87674.6|87730.4|87688.9|87711.1|87674.2|72
1632924350000|2021-09-29 14:05:50|87723.9|87673.9|87723.5|87673.5|87727.4|87688.7|87710.6|87671.2|69
1632924360000|2021-09-29 14:06:00|87722.9|87672.9|87705.9|87680.9|87724.9|87684.6|87702.8|87665.1|67
1632924370000|2021-09-29 14:06:10|87703.8|87678.8|87701.4|87651.4|87709.7|87678.8|87685.4|87648|72
1632924380000|2021-09-29 14:06:20|87700.8|87650.8|87714.6|87664.6|87717.1|87667.1|87700.8|87650.8|70
1632924390000|2021-09-29 14:06:30|87714.7|87664.7|87704.9|87654.9|87719.9|87669.9|87704.9|87654.9|76
1632924400000|2021-09-29 14:06:40|87705.4|87655.4|87714.1|87664.1|87717.9|87681.4|87702.2|87653.2|68
1632924410000|2021-09-29 14:06:50|87714.6|87664.6|87715.2|87665.2|87717.3|87667.3|87713.1|87663.1|62
1632924420000|2021-09-29 14:07:00|87714.4|87664.4|87716|87666|87723|87682.8|87704|87664.4|64
1632924430000|2021-09-29 14:07:10|87715.7|87665.7|87722|87672|87722.2|87684.3|87706.8|87665.7|53
1632924440000|2021-09-29 14:07:20|87721.8|87671.8|87722.4|87672.4|87726.8|87683.5|87707.5|87668.7|65
1632924450000|2021-09-29 14:07:30|87722.3|87672.3|87710.3|87685.3|87722.9|87685.6|87703.3|87667.5|57
1632924460000|2021-09-29 14:07:40|87710.1|87685.1|87723.6|87673.6|87727.9|87685.3|87708.8|87671.8|64
1632924470000|2021-09-29 14:07:50|87723.2|87673.2|87727|87677|87729.1|87679.1|87720.7|87670.7|64
1632924480000|2021-09-29 14:08:00|87727.5|87677.5|87727.7|87677.7|87729.3|87679.3|87726|87676|65
1632924490000|2021-09-29 14:08:10|87727.3|87677.3|87709.5|87684.5|87729.9|87688.5|87709.5|87672.1|51
1632924500000|2021-09-29 14:08:20|87709.6|87684.6|87699.3|87674.3|87721.8|87686|87698.8|87661.3|60
1632924510000|2021-09-29 14:08:30|87699.6|87674.6|87692.3|87667.3|87704.6|87679.6|87691|87666|55
1632924520000|2021-09-29 14:08:40|87692.1|87667.1|87694.8|87669.8|87695.9|87670.9|87692.1|87667.1|48
1632924530000|2021-09-29 14:08:50|87694.5|87669.5|87716.8|87666.8|87717.6|87680|87694|87659.6|51
1632924540000|2021-09-29 14:09:00|87717.1|87667.1|87715.5|87665.5|87717.6|87678.4|87698.7|87659.4|56
1632924550000|2021-09-29 14:09:10|87715.9|87665.9|87717.7|87667.7|87718.8|87680.3|87703.4|87665.4|53
1632924560000|2021-09-29 14:09:20|87717.4|87667.4|87717.7|87667.7|87718.3|87668.3|87715.5|87665.5|28
1632924570000|2021-09-29 14:09:30|87717.3|87667.3|87700.6|87650.6|87717.5|87673.2|87697.5|87650.6|54
1632924580000|2021-09-29 14:09:40|87702.6|87652.6|87707.1|87657.1|87708.1|87658.1|87698.2|87648.2|55
1632924590000|2021-09-29 14:09:50|87706.7|87656.7|87704|87654|87711.7|87661.7|87702.4|87652.4|58
1632924600000|2021-09-29 14:10:00|87703.2|87653.2|87707.7|87657.7|87711.5|87667.6|87691.5|87653.2|63
1632924610000|2021-09-29 14:10:10|87708.5|87658.5|87697|87672|87710.5|87672.7|87696.6|87655.7|59
1632924620000|2021-09-29 14:10:20|87697.3|87672.3|87720.9|87670.9|87721.5|87677.5|87696.9|87661.9|63
1632924630000|2021-09-29 14:10:30|87720.1|87670.1|87690.9|87665.9|87720.1|87679.8|87685.9|87651.6|64
1632924640000|2021-09-29 14:10:40|87691.3|87666.3|87707.6|87657.6|87707.9|87668.8|87690.6|87654|51
1632924650000|2021-09-29 14:10:50|87708|87658|87718.2|87668.2|87719.2|87673.6|87697|87657.2|54
1632924660000|2021-09-29 14:11:00|87718.1|87668.1|87737.4|87687.4|87738.6|87698.7|87717.8|87667.8|68
1632924670000|2021-09-29 14:11:10|87737.5|87687.5|87743.5|87693.5|87744.3|87703.7|87723.8|87687.5|67
1632924680000|2021-09-29 14:11:20|87743.4|87693.4|87746|87696|87746.3|87696.3|87742|87692|61
1632924690000|2021-09-29 14:11:30|87746.1|87696.1|87748|87698|87751|87701|87745.1|87695.1|70
1632924700000|2021-09-29 14:11:40|87747.9|87697.9|87742.2|87692.2|87748.9|87706.5|87729.5|87691.2|60
1632924710000|2021-09-29 14:11:50|87742.1|87692.1|87747.4|87697.4|87747.8|87697.8|87742.1|87692.1|54
1632924720000|2021-09-29 14:12:00|87747.5|87697.5|87730.1|87705.1|87747.5|87707|87727.8|87693|57
1632924730000|2021-09-29 14:12:10|87730|87705|87743.5|87693.5|87745.8|87709.2|87730|87693.3|42
1632924740000|2021-09-29 14:12:20|87744|87694|87728.6|87703.6|87744.2|87704.4|87726.6|87690.7|50
1632924750000|2021-09-29 14:12:30|87729.2|87704.2|87739|87689|87742.8|87705.3|87726.2|87688.2|42
1632924760000|2021-09-29 14:12:40|87738.6|87688.6|87742.5|87692.5|87742.5|87702.4|87724.6|87688.6|51
1632924770000|2021-09-29 14:12:50|87742.8|87692.8|87727|87702|87746.4|87707.4|87725.6|87692.8|58
1632924780000|2021-09-29 14:13:00|87739.4|87689.4|87732.4|87707.4|87745.1|87707.6|87725.6|87688.6|47
1632924790000|2021-09-29 14:13:10|87732.8|87707.8|87729.7|87704.7|87748.8|87710.2|87728.6|87697.1|60
1632924800000|2021-09-29 14:13:20|87729.9|87704.9|87738.8|87713.8|87738.9|87713.9|87728.7|87703.7|52
1632924810000|2021-09-29 14:13:30|87738.6|87713.6|87745.1|87720.1|87758|87720.5|87737.6|87706.1|52
1632924820000|2021-09-29 14:13:40|87745.9|87720.9|87758.9|87708.9|87759|87720.9|87743.6|87707.1|48
1632924830000|2021-09-29 14:13:50|87759.6|87709.6|87747.7|87722.7|87761.2|87724.1|87744.5|87708.9|57
1632924840000|2021-09-29 14:14:00|87746.6|87721.6|87780.1|87730.1|87781.5|87736.8|87745.4|87718.3|63
1632924850000|2021-09-29 14:14:10|87781|87731|87762.3|87712.3|87781|87731|87760.9|87710.9|64
1632924860000|2021-09-29 14:14:20|87763.3|87713.3|87762.8|87712.8|87765.6|87724.8|87749.5|87711.6|58
1632924870000|2021-09-29 14:14:30|87762.4|87712.4|87750.5|87725.5|87766.6|87725.5|87750.5|87712.3|53
1632924880000|2021-09-29 14:14:40|87751.6|87726.6|87760.1|87710.1|87761|87727.6|87743.8|87710.1|58
1632924890000|2021-09-29 14:14:50|87759.8|87709.8|87744.4|87719.4|87759.8|87719.7|87742.8|87705.9|48
1632924900000|2021-09-29 14:15:00|87744.1|87719.1|87748.9|87698.9|87751.2|87719.2|87733.5|87696.6|61
1632924910000|2021-09-29 14:15:10|87751.7|87701.7|87749.3|87699.3|87751.7|87709.2|87732.5|87693.4|58
1632924920000|2021-09-29 14:15:20|87748.7|87698.7|87730.4|87705.4|87749.1|87708.4|87727.9|87694.7|58
1632924930000|2021-09-29 14:15:30|87729.4|87704.4|87738.8|87713.8|87749.9|87714.4|87729.4|87693.9|60
1632924940000|2021-09-29 14:15:40|87739|87714|87759.8|87709.8|87760.3|87722.2|87738.4|87709.2|63
1632924950000|2021-09-29 14:15:50|87759.6|87709.6|87741.8|87716.8|87760.8|87721.2|87741.8|87705.3|55
1632924960000|2021-09-29 14:16:00|87741.5|87716.5|87747.3|87722.3|87759.8|87723.8|87737.8|87705.4|61
1632924970000|2021-09-29 14:16:10|87748.6|87723.6|87774.9|87724.9|87774.9|87736.8|87747.9|87722.9|58
1632924980000|2021-09-29 14:16:20|87775.3|87725.3|87782.6|87732.6|87782.7|87742.5|87765.9|87724.7|55
1632924990000|2021-09-29 14:16:30|87781.7|87731.7|87767.3|87742.3|87786.1|87748.2|87764.7|87729.6|64
1632925000000|2021-09-29 14:16:40|87767.9|87742.9|87770.4|87745.4|87773|87748|87767.9|87742.9|58
1632925010000|2021-09-29 14:16:50|87770.7|87745.7|87771.1|87746.1|87772.9|87747.9|87769.8|87744.8|50
1632925020000|2021-09-29 14:17:00|87771.4|87746.4|87767.4|87742.4|87779.9|87749.1|87764.2|87728.2|56
1632925030000|2021-09-29 14:17:10|87767.2|87742.2|87768.3|87743.3|87771|87746|87764.8|87739.8|55
1632925040000|2021-09-29 14:17:20|87768.9|87743.9|87771.2|87746.2|87773.8|87748.8|87766.7|87741.7|55
1632925050000|2021-09-29 14:17:30|87770.4|87745.4|87769.3|87744.3|87784.6|87747.4|87767.1|87734.4|53
1632925060000|2021-09-29 14:17:40|87769|87744|87768.4|87743.4|87770.1|87745.1|87764.5|87739.5|53
1632925070000|2021-09-29 14:17:50|87768.9|87743.9|87766.9|87741.9|87769.8|87744.8|87766.4|87741.4|43
1632925080000|2021-09-29 14:18:00|87767|87742|87764.9|87739.9|87768.1|87743.1|87764.6|87739.6|52
1632925090000|2021-09-29 14:18:10|87765.4|87740.4|87780.3|87730.3|87781|87743.8|87765|87728.7|51
1632925100000|2021-09-29 14:18:20|87779.8|87729.8|87764.1|87714.1|87780.6|87732.7|87752.1|87714.1|56
1632925110000|2021-09-29 14:18:30|87763.6|87713.6|87763.8|87713.8|87764.2|87714.2|87760.1|87710.1|45
1632925120000|2021-09-29 14:18:40|87764|87714|87746.4|87696.4|87765.7|87724.1|87743.7|87696.2|56
1632925130000|2021-09-29 14:18:50|87746.1|87696.1|87739.6|87689.6|87746.5|87696.5|87738.9|87688.9|62
1632925140000|2021-09-29 14:19:00|87739.7|87689.7|87743|87693|87743.1|87693.1|87736.5|87686.5|61
1632925150000|2021-09-29 14:19:10|87742.8|87692.8|87761.7|87711.7|87766.5|87716.5|87742.8|87692.8|67
1632925160000|2021-09-29 14:19:20|87761.3|87711.3|87757.6|87707.6|87765.4|87715.4|87757.6|87707.6|49
1632925170000|2021-09-29 14:19:30|87758.2|87708.2|87758.2|87708.2|87759.1|87709.1|87754.5|87704.5|43
1632925180000|2021-09-29 14:19:40|87757.8|87707.8|87758.6|87708.6|87762.3|87720.8|87745|87707.4|41
1632925190000|2021-09-29 14:19:50|87758.9|87708.9|87765.4|87715.4|87767.1|87723.3|87745.4|87708.9|55
1632925200000|2021-09-29 14:20:00|87765.9|87715.9|87742.9|87692.9|87768|87718|87742.8|87692.8|66
1632925210000|2021-09-29 14:20:10|87742.7|87692.7|87753.9|87703.9|87754.6|87704.6|87742.7|87692.7|65
1632925220000|2021-09-29 14:20:20|87754.1|87704.1|87738.6|87688.6|87754.1|87704.1|87736.9|87686.9|70
1632925230000|2021-09-29 14:20:30|87738.8|87688.8|87743.9|87693.9|87749.4|87699.4|87738.8|87688.8|54
1632925240000|2021-09-29 14:20:40|87743.1|87693.1|87732.8|87682.8|87743.1|87693.1|87732|87682|61
1632925250000|2021-09-29 14:20:50|87732.4|87682.4|87723.5|87673.5|87733.4|87683.4|87721.6|87671.6|59
1632925260000|2021-09-29 14:21:00|87723.1|87673.1|87724.6|87674.6|87726.4|87676.4|87722.4|87672.4|55
1632925270000|2021-09-29 14:21:10|87724.5|87674.5|87735.2|87685.2|87736.4|87686.4|87723.5|87673.5|54
1632925280000|2021-09-29 14:21:20|87735.1|87685.1|87744|87694|87745.1|87707.4|87732.4|87684.5|49
1632925290000|2021-09-29 14:21:30|87745.2|87695.2|87742.6|87692.6|87745.2|87695.2|87736.7|87686.7|56
1632925300000|2021-09-29 14:21:40|87742.4|87692.4|87744.8|87694.8|87745.1|87695.1|87742.4|87692.4|54
1632925310000|2021-09-29 14:21:50|87744.9|87694.9|87733.6|87683.6|87745.2|87695.2|87733.6|87683.6|56
1632925320000|2021-09-29 14:22:00|87732.2|87682.2|87739.1|87689.1|87739.7|87689.7|87732.1|87682.1|60
1632925330000|2021-09-29 14:22:10|87738.9|87688.9|87748.5|87698.5|87749.4|87699.4|87738.9|87688.9|60
1632925340000|2021-09-29 14:22:20|87748.8|87698.8|87743.4|87693.4|87749.1|87699.1|87743.4|87693.4|48
1632925350000|2021-09-29 14:22:30|87743.2|87693.2|87737.9|87687.9|87743.8|87703.3|87718.8|87684.3|53
1632925360000|2021-09-29 14:22:40|87738.1|87688.1|87735.5|87685.5|87738.5|87700.7|87724.5|87684.9|58
1632925370000|2021-09-29 14:22:50|87735.8|87685.8|87735.7|87685.7|87736.5|87686.5|87734.2|87684.2|49
1632925380000|2021-09-29 14:23:00|87735.9|87685.9|87742.3|87692.3|87742.3|87692.3|87734.6|87684.6|55
1632925390000|2021-09-29 14:23:10|87743.3|87693.3|87747.1|87697.1|87749|87699|87740.7|87690.7|57
1632925400000|2021-09-29 14:23:20|87746.8|87696.8|87756.1|87706.1|87756.8|87706.8|87745.8|87695.8|60
1632925410000|2021-09-29 14:23:30|87755.8|87705.8|87771.2|87721.2|87772.7|87722.7|87755.6|87705.6|61
1632925420000|2021-09-29 14:23:40|87770.3|87720.3|87777.6|87727.6|87783.5|87733.5|87770.2|87720.2|71
1632925430000|2021-09-29 14:23:50|87777.8|87727.8|87774|87724|87782.7|87732.7|87772.2|87722.2|61
1632925440000|2021-09-29 14:24:00|87774.4|87724.4|87780.3|87730.3|87783.6|87741.9|87766.2|87723.7|62
1632925450000|2021-09-29 14:24:10|87779.6|87729.6|87787.1|87737.1|87787.5|87737.5|87777.7|87727.7|59
1632925460000|2021-09-29 14:24:20|87786.1|87736.1|87786.8|87736.8|87788.7|87738.7|87785.5|87735.5|40
1632925470000|2021-09-29 14:24:30|87786.7|87736.7|87782.4|87732.4|87788.7|87738.7|87782.4|87732.4|53
1632925480000|2021-09-29 14:24:40|87780.1|87730.1|87777.2|87727.2|87780.5|87739.2|87763.5|87725.1|52
1632925490000|2021-09-29 14:24:50|87777.5|87727.5|87779.8|87729.8|87784.5|87734.5|87777.5|87727.5|51
1632925500000|2021-09-29 14:25:00|87779.9|87729.9|87780.3|87730.3|87780.7|87730.7|87778.7|87728.7|47
1632925510000|2021-09-29 14:25:10|87780.7|87730.7|87767.5|87742.5|87781.9|87745|87767.4|87730.2|44
1632925520000|2021-09-29 14:25:20|87767.9|87742.9|87772.9|87722.9|87774.9|87744.1|87763.9|87722.5|53
1632925530000|2021-09-29 14:25:30|87772.8|87722.8|87772.1|87722.1|87781.6|87743.9|87759.9|87722.1|54
1632925540000|2021-09-29 14:25:40|87771.8|87721.8|87767.4|87717.4|87773.1|87723.1|87766.5|87716.5|51
1632925550000|2021-09-29 14:25:50|87767.5|87717.5|87765.6|87715.6|87768.1|87718.1|87765.6|87715.6|44
1632925560000|2021-09-29 14:26:00|87765.8|87715.8|87757.5|87707.5|87766.2|87716.2|87754.6|87704.6|61
1632925570000|2021-09-29 14:26:10|87757.7|87707.7|87750.6|87700.6|87758.8|87708.8|87750.4|87700.4|51
1632925580000|2021-09-29 14:26:20|87751.2|87701.2|87745.4|87695.4|87752|87702|87743.2|87693.2|54
1632925590000|2021-09-29 14:26:30|87746.1|87696.1|87746.3|87696.3|87746.6|87696.6|87743.5|87693.5|40
1632925600000|2021-09-29 14:26:40|87746.1|87696.1|87740.6|87690.6|87746.9|87696.9|87739.6|87689.6|51
1632925610000|2021-09-29 14:26:50|87741|87691|87734.2|87684.2|87742.5|87701.6|87726.4|87684.2|61
1632925620000|2021-09-29 14:27:00|87733.6|87683.6|87724.9|87674.9|87737.5|87687.5|87722|87672|67
1632925630000|2021-09-29 14:27:10|87724.7|87674.7|87724.5|87674.5|87726.2|87676.2|87720.6|87670.6|50
1632925640000|2021-09-29 14:27:20|87724.7|87674.7|87724.9|87674.9|87726.4|87676.4|87723.6|87673.6|46
1632925650000|2021-09-29 14:27:30|87725|87675|87735.3|87685.3|87740.9|87690.9|87725|87675|55
1632925660000|2021-09-29 14:27:40|87736|87686|87732.3|87682.3|87736|87686|87727.8|87677.8|46
1632925670000|2021-09-29 14:27:50|87731.9|87681.9|87736.1|87686.1|87737.7|87687.7|87730.7|87680.7|47
1632925680000|2021-09-29 14:28:00|87737.9|87687.9|87734.3|87684.3|87740|87690|87733.7|87683.7|53
1632925690000|2021-09-29 14:28:10|87734.4|87684.4|87725.6|87675.6|87735.6|87685.6|87725.5|87675.5|53
1632925700000|2021-09-29 14:28:20|87725.2|87675.2|87719.4|87669.4|87727.2|87677.2|87719|87669|59
1632925710000|2021-09-29 14:28:30|87719|87669|87715.4|87665.4|87719.3|87669.3|87715.4|87665.4|50
1632925720000|2021-09-29 14:28:40|87715.3|87665.3|87714.9|87664.9|87718|87668|87714.3|87664.3|51
1632925730000|2021-09-29 14:28:50|87715|87665|87716.4|87666.4|87717.1|87667.1|87714.7|87664.7|33
1632925740000|2021-09-29 14:29:00|87716.5|87666.5|87720.2|87670.2|87721.1|87671.1|87716.5|87666.5|59
1632925750000|2021-09-29 14:29:10|87720.4|87670.4|87726|87676|87726.7|87676.7|87719.1|87669.1|41
1632925760000|2021-09-29 14:29:20|87726.4|87676.4|87731.6|87681.6|87732.4|87682.4|87725|87675|50
1632925770000|2021-09-29 14:29:30|87731.7|87681.7|87733.7|87683.7|87734.2|87684.2|87731|87681|51
1632925780000|2021-09-29 14:29:40|87733.4|87683.4|87730.9|87705.9|87743.8|87708.2|87730.6|87683.4|65
1632925790000|2021-09-29 14:29:50|87732.6|87707.6|87750.5|87700.5|87752.4|87714.8|87732.6|87696.3|67
1632925800000|2021-09-29 14:30:00|87750|87700|87754.9|87704.9|87758.2|87708.2|87748.8|87698.8|61
1632925810000|2021-09-29 14:30:10|87755.3|87705.3|87764.2|87714.2|87764.2|87714.2|87753.9|87703.9|61
1632925820000|2021-09-29 14:30:20|87764.8|87714.8|87785.1|87735.1|87785.9|87736.1|87755.7|87714.8|62
1632925830000|2021-09-29 14:30:30|87784.9|87734.9|87783.6|87733.6|87789|87739|87782.2|87732.2|67
1632925840000|2021-09-29 14:30:40|87783.1|87733.1|87780.6|87730.6|87783.1|87733.1|87777.6|87727.6|58
1632925850000|2021-09-29 14:30:50|87780.7|87730.7|87786.5|87736.5|87786.6|87736.6|87779.8|87729.8|55
1632925860000|2021-09-29 14:31:00|87786.4|87736.4|87809.5|87759.5|87810|87760|87786.4|87736.4|72
1632925870000|2021-09-29 14:31:10|87809.6|87759.6|87820.2|87770.2|87822.1|87772.1|87808.4|87758.4|64
1632925880000|2021-09-29 14:31:20|87817.6|87767.6|87819|87769|87819.9|87769.9|87815.8|87765.8|61
1632925890000|2021-09-29 14:31:30|87819.5|87769.5|87815.5|87765.5|87820.9|87770.9|87813.1|87763.1|64
1632925900000|2021-09-29 14:31:40|87816.8|87766.8|87825.2|87775.2|87825.2|87775.2|87815.6|87765.6|59
1632925910000|2021-09-29 14:31:50|87824.3|87774.3|87822|87772|87824.4|87774.4|87821.2|87771.2|55
1632925920000|2021-09-29 14:32:00|87821.5|87771.5|87803.9|87753.9|87821.5|87771.5|87800.3|87750.3|71
1632925930000|2021-09-29 14:32:10|87805.2|87755.2|87810.5|87760.5|87812.5|87772.7|87795.7|87755|57
1632925940000|2021-09-29 14:32:20|87810.2|87760.2|87823.8|87773.8|87823.8|87778.2|87801.1|87757.4|57
1632925950000|2021-09-29 14:32:30|87823.6|87773.6|87814.4|87764.4|87823.6|87773.6|87813.9|87763.9|57
1632925960000|2021-09-29 14:32:40|87816.6|87766.6|87817.5|87767.5|87818.9|87768.9|87812.9|87762.9|51
1632925970000|2021-09-29 14:32:50|87817.9|87767.9|87814.1|87764.1|87819.6|87769.6|87813.9|87763.9|52
1632925980000|2021-09-29 14:33:00|87815.4|87765.4|87807.6|87757.6|87816|87766|87805.7|87755.7|56
1632925990000|2021-09-29 14:33:10|87808|87758|87805.8|87755.8|87808|87758|87801.3|87751.3|50
1632926000000|2021-09-29 14:33:20|87806.1|87756.1|87807.2|87757.2|87811.2|87771.2|87796.2|87753.9|54
1632926010000|2021-09-29 14:33:30|87807.6|87757.6|87816|87766|87816.1|87766.1|87806.3|87756.3|44
1632926020000|2021-09-29 14:33:40|87815.7|87765.7|87817.9|87767.9|87819|87769|87814.6|87764.6|57
1632926030000|2021-09-29 14:33:50|87817.2|87767.2|87815.1|87765.1|87818.7|87768.7|87814.9|87764.9|41
1632926040000|2021-09-29 14:34:00|87816.5|87766.5|87799.1|87749.1|87817.4|87767.4|87795.4|87745.4|60
1632926050000|2021-09-29 14:34:10|87798.5|87748.5|87802.2|87752.2|87803|87753|87796|87746|57
1632926060000|2021-09-29 14:34:20|87801.6|87751.6|87794.8|87744.8|87804.7|87754.7|87794.6|87744.6|48
1632926070000|2021-09-29 14:34:30|87794.4|87744.4|87797.8|87747.8|87797.8|87747.8|87792.3|87742.3|55
1632926080000|2021-09-29 14:34:40|87797.4|87747.4|87796.1|87746.1|87799.8|87749.8|87795.2|87745.2|48
1632926090000|2021-09-29 14:34:50|87795.9|87745.9|87782|87732|87795.9|87752.7|87775.6|87731.5|56
1632926100000|2021-09-29 14:35:00|87781.4|87731.4|87775.1|87725.1|87781.6|87731.6|87763.3|87713.3|65
1632896680000|2021-09-29 06:24:40|87266.1|87216.1|87269|87219|87269.2|87219.2|87266|87216|40
1632926110000|2021-09-29 14:35:10|87775.2|87725.2|87785.6|87735.6|87785.6|87735.6|87775.2|87725.2|55
1632926120000|2021-09-29 14:35:20|87786.1|87736.1|87777.7|87727.7|87788.1|87738.1|87777.2|87727.2|59
1632896690000|2021-09-29 06:24:50|87269.2|87219.2|87267.9|87217.9|87269.2|87219.2|87267.9|87217.9|36
1632926130000|2021-09-29 14:35:30|87778.8|87728.8|87784.3|87734.3|87785.4|87735.4|87776.6|87726.6|58
1632896700000|2021-09-29 06:25:00|87267.8|87217.8|87267.5|87217.5|87268.4|87230.2|87252|87214.6|52
1632926140000|2021-09-29 14:35:40|87786.2|87736.2|87790.9|87740.9|87790.9|87740.9|87779.6|87729.6|65
1632896710000|2021-09-29 06:25:10|87253|87228|87264.4|87214.4|87266.8|87228.4|87252.2|87214.4|40
1632926150000|2021-09-29 14:35:50|87789.9|87739.9|87791.2|87741.2|87793.7|87743.7|87789.3|87739.3|55
1632896720000|2021-09-29 06:25:20|87264.8|87214.8|87266.5|87216.5|87266.7|87216.7|87264.7|87214.7|25
1632926160000|2021-09-29 14:36:00|87790.7|87740.7|87796.6|87746.6|87796.8|87746.8|87790.7|87740.7|50
1632896730000|2021-09-29 06:25:30|87266.6|87216.6|87266.3|87216.3|87269|87219|87265|87215|46
1632926170000|2021-09-29 14:36:10|87796.7|87746.7|87779.2|87729.2|87796.7|87746.7|87777.4|87727.4|67
1632896740000|2021-09-29 06:25:40|87266.8|87216.8|87275.4|87225.4|87276.1|87226.1|87266.7|87216.7|47
1632926180000|2021-09-29 14:36:20|87779.5|87729.5|87777.2|87727.2|87779.5|87729.5|87775.9|87725.9|44
1632896750000|2021-09-29 06:25:50|87276.7|87226.7|87275.5|87225.5|87276.7|87226.7|87274.2|87224.2|36
1632926190000|2021-09-29 14:36:30|87777.1|87727.1|87772.7|87722.7|87777.7|87727.7|87771.2|87721.2|44
1632896760000|2021-09-29 06:26:00|87275.1|87225.1|87271.8|87221.8|87275.8|87225.8|87269.2|87219.2|55
1632926200000|2021-09-29 14:36:40|87772.9|87722.9|87773|87723|87775.8|87725.8|87771.4|87721.4|59
1632896770000|2021-09-29 06:26:10|87272.3|87222.3|87268.9|87218.9|87274.2|87224.2|87268.9|87218.9|41
1632926210000|2021-09-29 14:36:50|87773.2|87723.2|87787.5|87737.5|87787.5|87737.5|87772.3|87722.3|62
1632896780000|2021-09-29 06:26:20|87269|87219|87267.8|87217.8|87270.3|87220.3|87266.9|87216.9|40
1632926220000|2021-09-29 14:37:00|87787.1|87737.1|87792.3|87742.3|87796.2|87746.2|87786.8|87736.8|62
1632896790000|2021-09-29 06:26:30|87268.1|87218.1|87270.4|87220.4|87271|87231.8|87256.8|87216.8|44
1632926230000|2021-09-29 14:37:10|87792.9|87742.9|87801.2|87751.2|87801.2|87760.8|87779.9|87741.6|62
1632896800000|2021-09-29 06:26:40|87271.4|87221.4|87268.4|87218.4|87272.3|87222.3|87268.4|87218.4|42
1632926240000|2021-09-29 14:37:20|87802.5|87752.5|87802.4|87752.4|87811.4|87770.5|87793.3|87751.4|69
1632896810000|2021-09-29 06:26:50|87267.8|87217.8|87270|87220|87270.7|87220.7|87266.9|87216.9|48
1632926250000|2021-09-29 14:37:30|87804.3|87754.3|87806.1|87756.1|87809.3|87769.1|87794.1|87753.7|62
1632896820000|2021-09-29 06:27:00|87269.8|87219.8|87276.3|87226.3|87277|87227|87269.8|87219.8|51
1632926260000|2021-09-29 14:37:40|87805.9|87755.9|87806.8|87756.8|87808|87758|87802.9|87752.9|49
1632896830000|2021-09-29 06:27:10|87276.4|87226.4|87277.5|87227.5|87278.4|87228.4|87275.9|87225.9|43
1632926270000|2021-09-29 14:37:50|87808|87758|87813.9|87763.9|87815.4|87765.4|87805.2|87755.2|59
1632896840000|2021-09-29 06:27:20|87277.4|87227.4|87276.4|87226.4|87277.4|87227.4|87275.3|87225.3|31
1632926280000|2021-09-29 14:38:00|87813.6|87763.6|87815|87765|87816.1|87766.1|87812.6|87762.6|60
1632896850000|2021-09-29 06:27:30|87276.3|87226.3|87279|87229|87279.3|87229.3|87275.5|87225.5|34
1632926290000|2021-09-29 14:38:10|87815.1|87765.1|87813.1|87763.1|87816.7|87766.7|87811.2|87761.2|52
1632896860000|2021-09-29 06:27:40|87278.9|87228.9|87282|87232|87282|87232|87278.9|87228.9|48
1632926300000|2021-09-29 14:38:20|87813.3|87763.3|87812.5|87762.5|87819.8|87769.8|87812.1|87762.1|49
1632896870000|2021-09-29 06:27:50|87281.6|87231.6|87278.4|87228.4|87284.2|87234.2|87278.3|87228.3|49
1632926310000|2021-09-29 14:38:30|87812.6|87762.6|87803.9|87753.9|87812.6|87762.6|87802.4|87752.4|54
1632896880000|2021-09-29 06:28:00|87278.5|87228.5|87280.8|87230.8|87283.2|87233.2|87276.7|87226.7|48
1632926320000|2021-09-29 14:38:40|87804|87754|87801|87751|87806|87756|87801|87751|53
1632896890000|2021-09-29 06:28:10|87280.7|87230.7|87284|87234|87284.3|87234.3|87280.4|87230.4|43
1632926330000|2021-09-29 14:38:50|87801.3|87751.3|87801.8|87751.8|87802.7|87752.7|87801|87751|30
1632896900000|2021-09-29 06:28:20|87283.7|87233.7|87282.5|87232.5|87284.9|87234.9|87281.6|87231.6|49
1632926340000|2021-09-29 14:39:00|87801.9|87751.9|87805.7|87755.7|87806.6|87756.6|87801.8|87751.8|47
1632896910000|2021-09-29 06:28:30|87282.4|87232.4|87280.6|87230.6|87283.8|87233.8|87280.4|87230.4|43
1632926350000|2021-09-29 14:39:10|87806|87756|87805.3|87755.3|87808.7|87758.7|87804.3|87754.3|49
1632896920000|2021-09-29 06:28:40|87280.7|87230.7|87281.4|87231.4|87285|87245.9|87270.9|87229.9|52
1632926360000|2021-09-29 14:39:20|87805.4|87755.4|87797.2|87747.2|87805.8|87755.8|87794.4|87744.4|48
1632896930000|2021-09-29 06:28:50|87281.5|87231.5|87279.3|87229.3|87281.8|87231.8|87279.3|87229.3|40
1632926370000|2021-09-29 14:39:30|87797.4|87747.4|87795.9|87745.9|87799.7|87749.7|87795.7|87745.7|57
1632896940000|2021-09-29 06:29:00|87279.5|87229.5|87275.6|87225.6|87279.5|87229.5|87272.8|87222.8|52
1632926380000|2021-09-29 14:39:40|87796|87746|87799.3|87749.3|87800.2|87750.2|87795.5|87745.5|44
1632896950000|2021-09-29 06:29:10|87275.8|87225.8|87276.2|87226.2|87278.5|87228.5|87275.2|87225.2|36
1632926390000|2021-09-29 14:39:50|87800.4|87750.4|87796|87746|87801.9|87751.9|87795.3|87745.3|51
1632896960000|2021-09-29 06:29:20|87276.1|87226.1|87271|87221|87276.1|87226.1|87270.4|87220.4|33
1632926400000|2021-09-29 14:40:00|87795.7|87745.7|87802.1|87752.1|87802.7|87752.7|87795.7|87745.7|55
1632896970000|2021-09-29 06:29:30|87270.9|87220.9|87262.5|87212.5|87270.9|87220.9|87262|87212|42
1632926410000|2021-09-29 14:40:10|87802.2|87752.2|87788.1|87763.1|87802.6|87764.5|87787|87749.1|56
1632896980000|2021-09-29 06:29:40|87262.2|87212.2|87264.2|87214.2|87265.4|87215.4|87262.1|87212.1|29
1632926420000|2021-09-29 14:40:20|87787.4|87762.4|87802.1|87752.1|87802.1|87762.9|87787.4|87747.3|39
1632896990000|2021-09-29 06:29:50|87264.5|87214.5|87266.3|87216.3|87266.8|87216.8|87263.7|87213.7|24
1632926430000|2021-09-29 14:40:30|87802.2|87752.2|87805.9|87755.9|87808.2|87758.2|87801.8|87751.8|54
1632897000000|2021-09-29 06:30:00|87264.9|87214.9|87264.9|87214.9|87267.7|87217.7|87264.1|87214.1|44
1632926440000|2021-09-29 14:40:40|87805.7|87755.7|87795.7|87770.7|87810.4|87771.5|87794.6|87755.7|56
1632897010000|2021-09-29 06:30:10|87264.8|87214.8|87255.5|87230.5|87268.9|87230.5|87255.5|87213.9|32
1632926450000|2021-09-29 14:40:50|87795.6|87770.6|87796.3|87771.3|87797.5|87772.5|87793.9|87768.9|38
1632897020000|2021-09-29 06:30:20|87255.9|87230.9|87263.9|87213.9|87271.4|87230.9|87254.7|87212.2|51
1632926460000|2021-09-29 14:41:00|87796.4|87771.4|87800.6|87775.6|87800.6|87775.6|87796.4|87771.4|48
1632897030000|2021-09-29 06:30:30|87264.5|87214.5|87266.2|87216.2|87267.7|87227|87251.2|87214.2|43
1632926470000|2021-09-29 14:41:10|87800.3|87775.3|87798|87773|87811|87778.3|87795.2|87760.1|59
1632897040000|2021-09-29 06:30:40|87266.6|87216.6|87268.5|87218.5|87268.5|87218.5|87264.5|87214.5|35
1632926480000|2021-09-29 14:41:20|87798.2|87773.2|87797.4|87772.4|87798.6|87773.6|87796.6|87771.6|33
1632897050000|2021-09-29 06:30:50|87268.8|87218.8|87270.2|87220.2|87270.2|87220.2|87267.5|87217.5|37
1632926490000|2021-09-29 14:41:30|87797.3|87772.3|87806.7|87756.7|87807.5|87772.6|87795.5|87755.8|32
1632897060000|2021-09-29 06:31:00|87270.4|87220.4|87271.9|87221.9|87273.7|87235.1|87258.3|87220.4|41
1632926500000|2021-09-29 14:41:40|87806.9|87756.9|87801.9|87751.9|87807.1|87765.9|87788.7|87747.7|51
1632897070000|2021-09-29 06:31:10|87272.1|87222.1|87260.3|87235.3|87273.5|87235.7|87259.9|87221.3|35
1632926510000|2021-09-29 14:41:50|87802.1|87752.1|87802.1|87752.1|87803.6|87753.6|87800.8|87750.8|40
1632897080000|2021-09-29 06:31:20|87260.5|87235.5|87301.7|87251.7|87302|87263.3|87260.5|87224.7|56
1632926520000|2021-09-29 14:42:00|87802.6|87752.6|87799.1|87749.1|87802.8|87752.8|87798.4|87748.4|52
1632897090000|2021-09-29 06:31:30|87301.6|87251.6|87307.5|87257.5|87307.5|87257.5|87300.4|87250.4|45
1632926530000|2021-09-29 14:42:10|87798.9|87748.9|87793.6|87743.6|87803.4|87753.4|87793.6|87743.6|55
1632897100000|2021-09-29 06:31:40|87307.2|87257.2|87307.6|87257.6|87308.8|87258.8|87305.6|87255.6|48
1632926540000|2021-09-29 14:42:20|87794|87744|87804.6|87754.6|87805.3|87755.3|87794|87744|49
1632897110000|2021-09-29 06:31:50|87307.4|87257.4|87306.6|87256.6|87307.4|87257.4|87304.2|87254.2|46
1632926550000|2021-09-29 14:42:30|87804.8|87754.8|87818.2|87768.2|87818.6|87780.2|87804.4|87754.4|59
1632897120000|2021-09-29 06:32:00|87307.3|87257.3|87304.2|87254.2|87308.6|87258.6|87304.1|87254.1|44
1632926560000|2021-09-29 14:42:40|87818.1|87768.1|87809.6|87759.6|87818.1|87768.1|87808.7|87758.7|59
1632897130000|2021-09-29 06:32:10|87304.3|87254.3|87298.7|87248.7|87304.5|87254.5|87298.2|87248.2|54
1632926570000|2021-09-29 14:42:50|87809.9|87759.9|87792.1|87767.1|87810.2|87767.1|87792.1|87754.8|64
1632897140000|2021-09-29 06:32:20|87298.5|87248.5|87289|87264|87301.3|87264.3|87287.7|87248.5|40
1632926580000|2021-09-29 14:43:00|87792.5|87767.5|87805.3|87755.3|87808.2|87768.9|87791.8|87755.3|47
1632897150000|2021-09-29 06:32:30|87289.3|87264.3|87299.9|87249.9|87302.2|87264.5|87289.3|87249.4|32
1632926590000|2021-09-29 14:43:10|87805.4|87755.4|87801.1|87751.1|87806.1|87756.1|87800.1|87750.1|51
1632897160000|2021-09-29 06:32:40|87299.7|87249.7|87299.9|87249.9|87300.7|87250.7|87299.3|87249.3|27
1632926600000|2021-09-29 14:43:20|87801.2|87751.2|87786.3|87736.3|87802.4|87752.4|87786.3|87736.3|60
1632897170000|2021-09-29 06:32:50|87300|87250|87303.7|87253.7|87304.4|87266.6|87290.3|87249.5|47
1632926610000|2021-09-29 14:43:30|87787.6|87737.6|87775.1|87725.1|87794.5|87744.5|87760.8|87722|60
1632897180000|2021-09-29 06:33:00|87304.3|87254.3|87308.8|87258.8|87310|87260|87304.3|87254.3|53
1632926620000|2021-09-29 14:43:40|87775|87725|87781.3|87731.3|87781.3|87731.3|87771.3|87721.3|62
1632897190000|2021-09-29 06:33:10|87308.3|87258.3|87309.4|87259.4|87309.7|87259.7|87307|87257|25
1632926630000|2021-09-29 14:43:50|87781.1|87731.1|87783.7|87733.7|87785.1|87735.1|87781.1|87731.1|53
1632897200000|2021-09-29 06:33:20|87309.3|87259.3|87299.9|87249.9|87310.9|87270.6|87294.6|87249.6|57
1632926640000|2021-09-29 14:44:00|87783.6|87733.6|87788.7|87738.7|87789|87739|87783|87733|43
1632897210000|2021-09-29 06:33:30|87299|87249|87296.4|87246.4|87300.2|87250.2|87295.2|87245.2|48
1632926650000|2021-09-29 14:44:10|87788.8|87738.8|87788.5|87738.5|87789.3|87739.3|87788.3|87738.3|38
1632897220000|2021-09-29 06:33:40|87294.8|87244.8|87288|87238|87295.9|87245.9|87284.9|87234.9|56
1632926660000|2021-09-29 14:44:20|87788.6|87738.6|87788.1|87738.1|87791.1|87741.1|87784.4|87734.4|45
1632897230000|2021-09-29 06:33:50|87288.3|87238.3|87309.1|87259.1|87310.1|87260.1|87285.7|87235.7|63
1632926670000|2021-09-29 14:44:30|87788.2|87738.2|87783.7|87733.7|87791|87741|87783.7|87733.7|44
1632897240000|2021-09-29 06:34:00|87309.4|87259.4|87306.2|87256.2|87311.7|87275.6|87299.5|87252.6|61
1632926680000|2021-09-29 14:44:40|87785|87735|87784.9|87734.9|87786.1|87736.1|87781.6|87731.6|53
1632897250000|2021-09-29 06:34:10|87305.8|87255.8|87312.3|87262.3|87313.9|87263.9|87304.2|87254.2|46
1632926690000|2021-09-29 14:44:50|87784.8|87734.8|87786.9|87736.9|87788.4|87738.4|87784.8|87734.8|44
1632897260000|2021-09-29 06:34:20|87312.8|87262.8|87317.1|87267.1|87318.5|87268.5|87310.4|87260.4|48
1632926700000|2021-09-29 14:45:00|87787.6|87737.6|87774.8|87724.8|87788|87738|87774.7|87724.7|58
1632897270000|2021-09-29 06:34:30|87318.2|87268.2|87321.6|87271.6|87323.3|87273.3|87317.5|87267.5|61
1632926710000|2021-09-29 14:45:10|87775.7|87725.7|87773.6|87723.6|87778.5|87728.5|87771.1|87721.1|52
1632897280000|2021-09-29 06:34:40|87321.1|87271.1|87321.6|87271.6|87323.2|87273.2|87319.2|87269.2|53
1632926720000|2021-09-29 14:45:20|87773.8|87723.8|87777.6|87727.6|87778.3|87728.3|87771.4|87721.4|49
1632897290000|2021-09-29 06:34:50|87321.5|87271.5|87325.7|87275.7|87326.1|87276.1|87319.8|87269.8|55
1632926730000|2021-09-29 14:45:30|87778.6|87728.6|87788.3|87738.3|87792.1|87742.1|87778.6|87728.6|64
1632897300000|2021-09-29 06:35:00|87325.6|87275.6|87328.9|87278.9|87331|87281|87325.6|87275.6|45
1632926740000|2021-09-29 14:45:40|87786.7|87736.7|87786.7|87736.7|87787.8|87737.8|87785|87735|50
1632897310000|2021-09-29 06:35:10|87329|87279|87345.4|87295.4|87347.5|87303|87328|87279|51
1632926750000|2021-09-29 14:45:50|87786.6|87736.6|87783.9|87733.9|87787.6|87737.6|87782.3|87732.3|49
1632897320000|2021-09-29 06:35:20|87345.6|87295.6|87342.1|87292.1|87345.6|87295.6|87340.8|87290.8|34
1632926760000|2021-09-29 14:46:00|87782.6|87732.6|87786.8|87736.8|87788|87738|87781.7|87731.7|52
1632897330000|2021-09-29 06:35:30|87341.8|87291.8|87329.4|87279.4|87341.8|87291.8|87325|87275|51
1632926770000|2021-09-29 14:46:10|87786.5|87736.5|87780.1|87730.1|87786.7|87736.7|87779.6|87729.6|51
1632897340000|2021-09-29 06:35:40|87329.9|87279.9|87329.2|87279.2|87331.7|87281.7|87328.1|87278.1|36
1632926780000|2021-09-29 14:46:20|87779.9|87729.9|87779.5|87729.5|87783.8|87742.7|87766.1|87725.6|56
1632897350000|2021-09-29 06:35:50|87329.3|87279.3|87326.4|87276.4|87329.5|87279.5|87326.1|87276.1|39
1632926790000|2021-09-29 14:46:30|87779.4|87729.4|87780.7|87730.7|87781.9|87731.9|87776|87726|45
1632897360000|2021-09-29 06:36:00|87326.6|87276.6|87321|87271|87327.2|87277.2|87320.9|87270.9|33
1632926800000|2021-09-29 14:46:40|87779.6|87729.6|87783.6|87733.6|87785.1|87735.1|87776.3|87726.3|55
1632897370000|2021-09-29 06:36:10|87321.2|87271.2|87320.7|87270.7|87321.5|87271.5|87320.1|87270.1|25
1632926810000|2021-09-29 14:46:50|87786.2|87736.2|87785.8|87735.8|87787.7|87737.7|87784.4|87734.4|49
1632897380000|2021-09-29 06:36:20|87321.3|87271.3|87325.3|87275.3|87325.3|87275.3|87321.1|87271.1|47
1632926820000|2021-09-29 14:47:00|87786.1|87736.1|87786.5|87736.5|87787.1|87737.1|87781.4|87731.4|59
1632897390000|2021-09-29 06:36:30|87325.2|87275.2|87324.9|87274.9|87329.4|87279.4|87322.9|87272.9|66
1632926830000|2021-09-29 14:47:10|87787.3|87737.3|87791|87741|87793.4|87743.4|87785.8|87735.8|53
1632897400000|2021-09-29 06:36:40|87325|87275|87351.6|87301.6|87355.2|87321|87322.6|87272.6|61
1632926840000|2021-09-29 14:47:20|87792.7|87742.7|87785.2|87735.2|87792.8|87742.8|87785.2|87735.2|49
1632897410000|2021-09-29 06:36:50|87348.7|87298.7|87352|87302|87352.4|87302.4|87339|87289|39
1632926850000|2021-09-29 14:47:30|87785.9|87735.9|87777|87727|87786.5|87736.5|87775|87725|38
1632897420000|2021-09-29 06:37:00|87348.2|87298.2|87360.5|87310.5|87361.2|87311.2|87348.2|87298.2|57
1632926860000|2021-09-29 14:47:40|87777.5|87727.5|87761.7|87711.7|87779.6|87729.6|87761.3|87711.3|56
1632897430000|2021-09-29 06:37:10|87361.2|87311.2|87369.5|87319.5|87372.4|87322.4|87360.1|87310.1|36
1632926870000|2021-09-29 14:47:50|87761.8|87711.8|87758.3|87708.3|87762.5|87712.5|87756.2|87706.2|54
1632897440000|2021-09-29 06:37:20|87370.4|87320.4|87369.6|87319.6|87371.7|87321.7|87368.6|87318.6|48
1632926880000|2021-09-29 14:48:00|87758.1|87708.1|87759|87709|87765.9|87715.9|87758.1|87708.1|65
1632897450000|2021-09-29 06:37:30|87369.9|87319.9|87376|87326|87378.4|87328.4|87367.8|87317.8|55
1632926890000|2021-09-29 14:48:10|87759.6|87709.6|87766|87716|87766|87716|87759.2|87709.2|53
1632897460000|2021-09-29 06:37:40|87376.7|87326.7|87379.5|87329.5|87379.5|87329.5|87376|87326|36
1632926900000|2021-09-29 14:48:20|87761.9|87711.9|87764.4|87714.4|87764.8|87714.8|87761.6|87711.6|36
1632897470000|2021-09-29 06:37:50|87381.4|87331.4|87382.6|87332.6|87384.3|87334.3|87381.4|87331.4|46
1632926910000|2021-09-29 14:48:30|87763.7|87713.7|87753.1|87703.1|87763.8|87713.8|87751.5|87701.5|57
1632897480000|2021-09-29 06:38:00|87382.1|87332.1|87379.6|87329.6|87383.1|87333.1|87377.8|87327.8|51
1632926920000|2021-09-29 14:48:40|87752.8|87702.8|87755.5|87705.5|87759.7|87709.7|87752.8|87702.8|55
1632897490000|2021-09-29 06:38:10|87379.8|87329.8|87379.6|87329.6|87380.3|87341.5|87365.7|87327.1|40
1632926930000|2021-09-29 14:48:50|87755.2|87705.2|87758.7|87708.7|87760.5|87710.5|87753.1|87703.1|45
1632897500000|2021-09-29 06:38:20|87379.3|87329.3|87380.5|87330.5|87380.6|87340.7|87365.2|87327.3|39
1632926940000|2021-09-29 14:49:00|87757.8|87707.8|87753.4|87703.4|87757.8|87707.8|87752.7|87702.7|46
1632897510000|2021-09-29 06:38:30|87380.7|87330.7|87380.5|87330.5|87382|87332|87375.1|87325.1|50
1632926950000|2021-09-29 14:49:10|87752.8|87702.8|87748.7|87698.7|87753.5|87703.5|87746.1|87696.1|55
1632897520000|2021-09-29 06:38:40|87381.5|87331.5|87379|87329|87382.4|87332.4|87378.3|87328.3|42
1632926960000|2021-09-29 14:49:20|87749.7|87699.7|87739.8|87714.8|87753.1|87715|87738.7|87698.6|59
1632897530000|2021-09-29 06:38:50|87378.9|87328.9|87376.4|87326.4|87380|87330|87376.2|87326.2|50
1632926970000|2021-09-29 14:49:30|87740.3|87715.3|87751.4|87701.4|87758.2|87715.3|87740.3|87700.3|48
1632897540000|2021-09-29 06:39:00|87376.5|87326.5|87375.8|87325.8|87377|87327|87374.5|87324.5|39
1632926980000|2021-09-29 14:49:40|87751.2|87701.2|87736.1|87686.1|87752.2|87702.2|87736.1|87686.1|47
1632897550000|2021-09-29 06:39:10|87375.9|87325.9|87380.8|87330.8|87380.8|87330.8|87375.1|87325.1|42
1632926990000|2021-09-29 14:49:50|87734.5|87684.5|87723.9|87673.9|87734.9|87684.9|87722.3|87672.3|67
1632897560000|2021-09-29 06:39:20|87380.9|87330.9|87379.6|87329.6|87380.9|87330.9|87378.9|87328.9|39
1632927000000|2021-09-29 14:50:00|87723.4|87673.4|87734|87684|87734.5|87684.5|87723|87673|66
1632897570000|2021-09-29 06:39:30|87379.4|87329.4|87376.1|87326.1|87379.4|87338.9|87362.7|87325.3|37
1632927010000|2021-09-29 14:50:10|87733.8|87683.8|87729|87679|87735.4|87698.5|87716.3|87677.9|63
1632897580000|2021-09-29 06:39:40|87375.7|87325.7|87379.1|87329.1|87379.1|87329.1|87375.2|87325.2|26
1632927020000|2021-09-29 14:50:20|87728.3|87678.3|87728.3|87678.3|87729.4|87691|87715.1|87677.2|54
1632897590000|2021-09-29 06:39:50|87379.2|87329.2|87364.1|87339.1|87379.2|87339.5|87363.7|87326.5|46
1632927030000|2021-09-29 14:50:30|87728.5|87678.5|87728.6|87678.6|87734.9|87695.6|87717.7|87677.8|52
1632897600000|2021-09-29 06:40:00|87363.4|87338.4|87363.9|87338.9|87378.7|87340.6|87361.7|87328|44
1632927040000|2021-09-29 14:50:40|87728.1|87678.1|87729|87679|87733.1|87683.1|87727.7|87677.7|58
1632897610000|2021-09-29 06:40:10|87364.2|87339.2|87372.5|87322.5|87373|87339.2|87361.6|87321.8|44
1632927050000|2021-09-29 14:50:50|87725.6|87675.6|87711.3|87686.3|87727.3|87686.9|87709.9|87669.9|57
1632897620000|2021-09-29 06:40:20|87372.4|87322.4|87372.3|87322.3|87374.9|87324.9|87372.1|87322.1|39
1632927060000|2021-09-29 14:51:00|87713.5|87688.5|87706.4|87656.4|87725.7|87688.5|87697.9|87647.9|70
1632897630000|2021-09-29 06:40:30|87372.2|87322.2|87377|87327|87377.8|87327.8|87372.1|87322.1|48
1632927070000|2021-09-29 14:51:10|87706.3|87656.3|87706.9|87656.9|87716.7|87666.7|87706|87656|65
1632897640000|2021-09-29 06:40:40|87377.1|87327.1|87379.8|87329.8|87380.9|87330.9|87376.1|87326.1|46
1632927080000|2021-09-29 14:51:20|87709.6|87659.6|87710|87660|87716.5|87666.5|87707.1|87657.1|64
1632897650000|2021-09-29 06:40:50|87380.1|87330.1|87379.7|87329.7|87380.2|87330.2|87378.5|87328.5|37
1632927090000|2021-09-29 14:51:30|87706.7|87656.7|87737.3|87687.3|87739.7|87698|87704.7|87654.7|66
1632897660000|2021-09-29 06:41:00|87380.6|87330.6|87384|87334|87384.5|87334.5|87380.6|87330.6|45
1632927100000|2021-09-29 14:51:40|87736.9|87686.9|87729.4|87679.4|87738.9|87688.9|87727.8|87677.8|46
1632897670000|2021-09-29 06:41:10|87383.9|87333.9|87388.7|87338.7|87388.7|87338.7|87383.8|87333.8|29
1632927110000|2021-09-29 14:51:50|87729.6|87679.6|87723.9|87673.9|87731|87681|87723.2|87673.2|59
1632897680000|2021-09-29 06:41:20|87388.6|87338.6|87386.8|87336.8|87390.7|87340.7|87386.4|87336.4|44
1632927120000|2021-09-29 14:52:00|87723.3|87673.3|87709.3|87659.3|87724.6|87674.6|87707.4|87657.4|57
1632897690000|2021-09-29 06:41:30|87386.6|87336.6|87389.6|87339.6|87390|87340|87385.9|87335.9|46
1632927130000|2021-09-29 14:52:10|87709.6|87659.6|87720.1|87670.1|87722.4|87672.4|87708.9|87658.9|64
1632897700000|2021-09-29 06:41:40|87389.5|87339.5|87396.6|87346.6|87397.4|87347.4|87389.5|87339.5|52
1632927140000|2021-09-29 14:52:20|87721.5|87671.5|87725.8|87675.8|87727.7|87677.7|87719.4|87669.4|58
1632897710000|2021-09-29 06:41:50|87397|87347|87394.3|87344.3|87406.6|87356.6|87391.9|87341.9|60
1632927150000|2021-09-29 14:52:30|87725.6|87675.6|87725.8|87675.8|87732.3|87682.3|87725.2|87675.2|60
1632897720000|2021-09-29 06:42:00|87394.1|87344.1|87375.5|87350.5|87394.9|87350.5|87375.5|87337|52
1632927160000|2021-09-29 14:52:40|87726.4|87676.4|87729.5|87679.5|87730.2|87680.2|87719.7|87669.7|51
1632897730000|2021-09-29 06:42:10|87375.4|87350.4|87383|87333|87387.2|87350.8|87374.1|87333|49
1632927170000|2021-09-29 14:52:50|87729|87679|87737.5|87687.5|87740.5|87690.5|87728.1|87678.1|53
1632897740000|2021-09-29 06:42:20|87383.2|87333.2|87383.8|87333.8|87386.4|87348.5|87372.5|87333.2|42
1632927180000|2021-09-29 14:53:00|87737.1|87687.1|87738.8|87688.8|87740|87690|87734.4|87684.4|54
1632897750000|2021-09-29 06:42:30|87383.9|87333.9|87381.8|87331.8|87384.8|87334.8|87381.6|87331.6|27
1632927190000|2021-09-29 14:53:10|87739|87689|87728.4|87703.4|87743.7|87706.2|87727.7|87688.9|53
1632897760000|2021-09-29 06:42:40|87381.7|87331.7|87380|87330|87384|87334|87380|87330|27
1632927200000|2021-09-29 14:53:20|87728.2|87703.2|87738.5|87688.5|87749.8|87711.6|87728.2|87687.2|55
1632897770000|2021-09-29 06:42:50|87380.2|87330.2|87362.7|87337.7|87380.4|87337.9|87362.7|87325.5|35
1632927210000|2021-09-29 14:53:30|87736.8|87686.8|87739|87689|87740.2|87690.2|87732.4|87682.4|59
1632897780000|2021-09-29 06:43:00|87362.8|87337.8|87369.9|87319.9|87375.4|87338.6|87362.4|87319.7|51
1632927220000|2021-09-29 14:53:40|87739.3|87689.3|87741.1|87691.1|87743.8|87693.8|87732.1|87682.1|60
1632897790000|2021-09-29 06:43:10|87369.4|87319.4|87368.4|87318.4|87370|87320|87368.2|87318.2|31
1632927230000|2021-09-29 14:53:50|87741.6|87691.6|87733.8|87683.8|87743.4|87693.4|87733.7|87683.7|62
1632897800000|2021-09-29 06:43:20|87368.5|87318.5|87369.1|87319.1|87369.7|87319.7|87368.5|87318.5|14
1632927240000|2021-09-29 14:54:00|87733.4|87683.4|87738.1|87688.1|87739.1|87689.1|87732.9|87682.9|49
1632897810000|2021-09-29 06:43:30|87369.2|87319.2|87365.6|87315.6|87369.2|87319.2|87365.2|87315.2|29
1632927250000|2021-09-29 14:54:10|87737.9|87687.9|87738|87688|87740.6|87690.6|87735.4|87685.4|39
1632897820000|2021-09-29 06:43:40|87365.7|87315.7|87363.3|87313.3|87369.9|87319.9|87359.5|87309.5|35
1632927260000|2021-09-29 14:54:20|87740.4|87690.4|87735.5|87685.5|87740.7|87690.7|87734.6|87684.6|47
1632897830000|2021-09-29 06:43:50|87363.4|87313.4|87364.4|87314.4|87367|87317|87363.4|87313.4|41
1632927270000|2021-09-29 14:54:30|87734.6|87684.6|87724.3|87674.3|87735.8|87685.8|87722.7|87672.7|61
1632897840000|2021-09-29 06:44:00|87364.6|87314.6|87364.2|87314.2|87367.6|87317.6|87363|87313|42
1632927280000|2021-09-29 14:54:40|87724.9|87674.9|87719.8|87669.8|87725.2|87675.2|87717.9|87667.9|49
1632897850000|2021-09-29 06:44:10|87364|87314|87351.4|87326.4|87366.7|87326.4|87351.4|87312.9|35
1632927290000|2021-09-29 14:54:50|87718.9|87668.9|87715.7|87665.7|87718.9|87668.9|87713.4|87663.4|48
1632897860000|2021-09-29 06:44:20|87354.9|87329.9|87367.1|87317.1|87369.8|87332.1|87354.9|87317.1|37
1632927300000|2021-09-29 14:55:00|87716.3|87666.3|87714|87664|87717.4|87667.4|87712|87662|60
1632897870000|2021-09-29 06:44:30|87365.9|87315.9|87355.3|87330.3|87367.7|87331.1|87350.1|87308.4|50
1632927310000|2021-09-29 14:55:10|87713.6|87663.6|87711|87661|87715.2|87665.2|87709.5|87659.5|57
1632897880000|2021-09-29 06:44:40|87355.7|87330.7|87368.4|87318.4|87370.6|87331.4|87355.4|87313.2|42
1632927320000|2021-09-29 14:55:20|87711.3|87661.3|87711.2|87661.2|87714.3|87664.3|87710.4|87660.4|51
1632897890000|2021-09-29 06:44:50|87368.2|87318.2|87356.6|87306.6|87368.6|87318.6|87354.9|87304.9|57
1632927330000|2021-09-29 14:55:30|87711.5|87661.5|87721.9|87671.9|87722.5|87672.5|87711.3|87661.3|49
1632897900000|2021-09-29 06:45:00|87356.8|87306.8|87354.3|87304.3|87358.6|87308.6|87352.3|87302.3|59
1632927340000|2021-09-29 14:55:40|87721.2|87671.2|87733.3|87683.3|87734.9|87693.7|87717.6|87670|68
1632897910000|2021-09-29 06:45:10|87341.8|87316.8|87356.7|87306.7|87357.8|87316.8|87341.8|87299.7|48
1632927350000|2021-09-29 14:55:50|87733.2|87683.2|87734.9|87684.9|87736.9|87686.9|87733.2|87683.2|55
1632897920000|2021-09-29 06:45:20|87358.3|87308.3|87360.9|87310.9|87362.4|87312.4|87357.7|87307.7|32
1632927360000|2021-09-29 14:56:00|87734.7|87684.7|87736|87686|87736.7|87686.7|87729.1|87679.1|64
1632897930000|2021-09-29 06:45:30|87361.3|87311.3|87359.9|87309.9|87361.7|87311.7|87359.4|87309.4|26
1632927370000|2021-09-29 14:56:10|87736.8|87686.8|87748.4|87698.4|87757.9|87710.9|87724.9|87684.1|69
1632897940000|2021-09-29 06:45:40|87360.3|87310.3|87357.5|87307.5|87360.6|87310.6|87355.9|87305.9|40
1632927380000|2021-09-29 14:56:20|87748.3|87698.3|87747.8|87697.8|87750.9|87700.9|87746.2|87696.2|57
1632897950000|2021-09-29 06:45:50|87357.9|87307.9|87356.9|87306.9|87360.6|87310.6|87356.6|87306.6|38
1632927390000|2021-09-29 14:56:30|87748|87698|87751.5|87701.5|87752.6|87702.6|87746.9|87696.9|52
1632897960000|2021-09-29 06:46:00|87357.1|87307.1|87362.3|87312.3|87364.2|87325.5|87350.5|87307.1|39
1632927400000|2021-09-29 14:56:40|87752|87702|87756.7|87706.7|87758.3|87708.3|87751.7|87701.7|48
1632897970000|2021-09-29 06:46:10|87361|87311|87360.7|87310.7|87361.8|87311.8|87359.3|87309.3|29
1632927410000|2021-09-29 14:56:50|87757.1|87707.1|87743|87693|87757.1|87718|87730.9|87691.3|65
1632897980000|2021-09-29 06:46:20|87361.4|87311.4|87365.1|87315.1|87365.1|87315.1|87360.8|87310.8|50
1632927420000|2021-09-29 14:57:00|87742.5|87692.5|87735.2|87710.2|87746.7|87710.3|87732.2|87691.7|62
1632897990000|2021-09-29 06:46:30|87365|87315|87363.3|87313.3|87365.4|87315.4|87361.9|87311.9|46
1632927430000|2021-09-29 14:57:10|87734.9|87709.9|87735.2|87685.2|87745.9|87709.9|87730.3|87685.2|64
1632898000000|2021-09-29 06:46:40|87363.2|87313.2|87361.3|87311.3|87364.3|87314.3|87361.3|87311.3|29
1632927440000|2021-09-29 14:57:20|87733.9|87683.9|87735.9|87685.9|87736|87698|87723|87681.9|56
1632898010000|2021-09-29 06:46:50|87361.1|87311.1|87360.6|87310.6|87361.8|87322.4|87347.3|87309.4|44
1632927450000|2021-09-29 14:57:30|87734.5|87684.5|87753.5|87703.5|87757.3|87710.7|87727.3|87684|64
1632898020000|2021-09-29 06:47:00|87360.5|87310.5|87357.7|87307.7|87362.1|87312.1|87357.6|87307.6|38
1632927460000|2021-09-29 14:57:40|87753.8|87703.8|87766.7|87716.7|87767.3|87719.3|87743.5|87703.8|66
1632898030000|2021-09-29 06:47:10|87359.5|87309.5|87356|87306|87359.5|87309.5|87355.3|87305.3|40
1632927470000|2021-09-29 14:57:50|87766.8|87716.8|87777.6|87727.6|87779.2|87735.1|87752.7|87714.6|71
1632898040000|2021-09-29 06:47:20|87354.3|87304.3|87350.7|87300.7|87356|87317.1|87342.1|87299.9|41
1632927480000|2021-09-29 14:58:00|87778.4|87728.4|87789.3|87739.3|87789.8|87751.2|87767.8|87726.5|70
1632898050000|2021-09-29 06:47:30|87350.5|87300.5|87345.6|87295.6|87351|87301|87344.8|87294.8|49
1632927490000|2021-09-29 14:58:10|87789.1|87739.1|87795.5|87745.5|87798.4|87760.5|87775.2|87738.1|68
1632898060000|2021-09-29 06:47:40|87345.2|87295.2|87353.3|87303.3|87353.3|87303.3|87345.2|87295.2|46
1632927500000|2021-09-29 14:58:20|87795.4|87745.4|87796.4|87746.4|87799.3|87761.4|87781.6|87744.9|69
1632898070000|2021-09-29 06:47:50|87354|87304|87355.8|87305.8|87356.1|87316.3|87341.3|87301.1|38
1632927510000|2021-09-29 14:58:30|87796.5|87746.5|87792.7|87742.7|87800.3|87750.3|87788.8|87738.8|66
1632898080000|2021-09-29 06:48:00|87355.7|87305.7|87356.7|87306.7|87362.1|87312.1|87354.9|87304.9|59
1632927520000|2021-09-29 14:58:40|87793.1|87743.1|87796.6|87746.6|87800.8|87750.8|87790.7|87740.7|58
1632898090000|2021-09-29 06:48:10|87356.4|87306.4|87353.7|87303.7|87358.6|87308.6|87353.3|87303.3|35
1632927530000|2021-09-29 14:58:50|87796.2|87746.2|87792.4|87742.4|87797.9|87757.3|87782.3|87736.7|69
1632898100000|2021-09-29 06:48:20|87354.1|87304.1|87351.5|87301.5|87354.1|87304.1|87350.8|87300.8|30
1632927540000|2021-09-29 14:59:00|87793.5|87743.5|87793.1|87768.1|87805.1|87768.1|87786.9|87743.1|72
1632898110000|2021-09-29 06:48:30|87351.6|87301.6|87346.9|87296.9|87351.6|87301.6|87346.1|87296.1|40
1632927550000|2021-09-29 14:59:10|87794.9|87769.9|87824|87774|87824|87778.7|87794.9|87756.6|74
1632898120000|2021-09-29 06:48:40|87346.7|87296.7|87340.7|87290.7|87347.5|87297.5|87340.4|87290.4|56
1632927560000|2021-09-29 14:59:20|87825|87775|87829.8|87804.8|87839.7|87804.8|87817.8|87773.7|67
1632898130000|2021-09-29 06:48:50|87340.6|87290.6|87340.6|87290.6|87341.4|87291.4|87339.2|87289.2|40
1632927570000|2021-09-29 14:59:30|87830.2|87805.2|87840.3|87790.3|87842.2|87805.2|87824.3|87786.2|66
1632898140000|2021-09-29 06:49:00|87340.5|87290.5|87343.8|87293.8|87345.2|87295.2|87340.5|87290.5|57
1632927580000|2021-09-29 14:59:40|87839.6|87789.6|87842.6|87792.6|87844.5|87794.5|87839.4|87789.4|65
1632898150000|2021-09-29 06:49:10|87343.6|87293.6|87342.7|87292.7|87343.9|87293.9|87341.9|87291.9|32
1632927590000|2021-09-29 14:59:50|87841.7|87791.7|87824.7|87774.7|87841.7|87800.8|87823.5|87774.2|70
1632898160000|2021-09-29 06:49:20|87342.6|87292.6|87346.6|87296.6|87348.1|87298.1|87342.5|87292.5|28
1632927600000|2021-09-29 15:00:00|87825.4|87775.4|87811.8|87761.8|87825.4|87775.4|87797.3|87756.5|71
1632898170000|2021-09-29 06:49:30|87346.1|87296.1|87350.7|87300.7|87351.3|87301.3|87346.1|87296.1|37
1632927610000|2021-09-29 15:00:10|87813.1|87763.1|87839.1|87789.1|87839.6|87789.6|87800.9|87763.1|68
1632898180000|2021-09-29 06:49:40|87350.2|87300.2|87352.9|87302.9|87353|87303|87349.7|87299.7|30
1632927620000|2021-09-29 15:00:20|87838.9|87788.9|87843.7|87793.7|87845.1|87804.4|87829|87788.3|62
1632898190000|2021-09-29 06:49:50|87352.8|87302.8|87353.5|87303.5|87355|87305|87352.4|87302.4|31
1632927630000|2021-09-29 15:00:30|87842.9|87792.9|87838.3|87788.3|87846.9|87803|87827.3|87786.4|67
1632898200000|2021-09-29 06:50:00|87348.5|87298.5|87344.1|87294.1|87349.7|87299.7|87342.8|87292.8|60
1632927640000|2021-09-29 15:00:40|87837.1|87787.1|87835.6|87785.6|87839.4|87789.4|87831.3|87781.3|64
1632898210000|2021-09-29 06:50:10|87343.7|87293.7|87347.2|87297.2|87347.2|87297.2|87343.7|87293.7|38
1632927650000|2021-09-29 15:00:50|87835.4|87785.4|87836.6|87786.6|87836.7|87786.7|87830.9|87780.9|59
1632898220000|2021-09-29 06:50:20|87347.5|87297.5|87351.4|87301.4|87351.9|87301.9|87347.5|87297.5|44
1632927660000|2021-09-29 15:01:00|87836|87786|87839.8|87789.8|87839.8|87789.8|87833.5|87783.5|55
1632898230000|2021-09-29 06:50:30|87351.9|87301.9|87341.9|87316.9|87357|87316.9|87341.9|87301.3|51
1632927670000|2021-09-29 15:01:10|87839.9|87789.9|87842.6|87792.6|87844|87805.8|87829.3|87789.9|65
1632898240000|2021-09-29 06:50:40|87342.6|87317.6|87357.3|87307.3|87357.5|87317.6|87340.9|87304.4|38
1632927680000|2021-09-29 15:01:20|87842.4|87792.4|87829.2|87804.2|87843.5|87807.8|87826|87788.6|63
1632898250000|2021-09-29 06:50:50|87357.2|87307.2|87343.9|87318.9|87357.2|87319.9|87343.2|87305.9|34
1632927690000|2021-09-29 15:01:30|87829|87804|87856.5|87806.5|87856.9|87806.9|87827.9|87790.8|65
1632898260000|2021-09-29 06:51:00|87345.4|87320.4|87343.6|87318.6|87355.8|87323.4|87343.5|87305.8|51
1632927700000|2021-09-29 15:01:40|87857.1|87807.1|87864.3|87814.3|87868.3|87818.3|87851.6|87801.6|65
1632898270000|2021-09-29 06:51:10|87343.7|87318.7|87346|87321|87346|87321|87341.8|87316.8|48
1632927710000|2021-09-29 15:01:50|87864.2|87814.2|87863|87813|87869.7|87819.7|87860.3|87810.3|65
1632898280000|2021-09-29 06:51:20|87345.5|87320.5|87357.6|87307.6|87358.9|87324.7|87345.2|87307.2|43
1632927720000|2021-09-29 15:02:00|87863.8|87813.8|87874.5|87824.5|87875|87825|87863.8|87813.8|63
1632898290000|2021-09-29 06:51:30|87357.5|87307.5|87346|87321|87357.5|87322.7|87345.1|87307.5|26
1632927730000|2021-09-29 15:02:10|87874.3|87824.3|87885|87835|87885.9|87835.9|87873.8|87823.8|66
1632898300000|2021-09-29 06:51:40|87346.1|87321.1|87342.6|87317.6|87346.4|87321.4|87340.1|87315.1|48
1632927740000|2021-09-29 15:02:20|87885.5|87835.5|87883.5|87833.5|87887|87848.9|87871.6|87833.3|61
1632898310000|2021-09-29 06:51:50|87342.3|87317.3|87342.5|87317.5|87343.4|87318.4|87341.6|87316.6|32
1632927750000|2021-09-29 15:02:30|87883.6|87833.6|87885.1|87835.1|87887.6|87837.6|87881.3|87831.3|57
1632898320000|2021-09-29 06:52:00|87342.6|87317.6|87356.1|87306.1|87356.9|87318.5|87342.6|87305.6|33
1632927760000|2021-09-29 15:02:40|87885.3|87835.3|87886.8|87836.8|87888.1|87849.8|87874.8|87833.9|47
1632898330000|2021-09-29 06:52:10|87356.3|87306.3|87338.8|87313.8|87356.8|87314.4|87338.4|87288.4|51
1632927770000|2021-09-29 15:02:50|87886.9|87836.9|87884.8|87834.8|87887|87850.8|87873.2|87834.1|55
1632898340000|2021-09-29 06:52:20|87339|87314|87351.2|87301.2|87352.4|87314.4|87338.9|87300.9|35
1632927780000|2021-09-29 15:03:00|87884.5|87834.5|87866.6|87816.6|87884.5|87843.3|87865|87816.6|55
1632898350000|2021-09-29 06:52:30|87351.4|87301.4|87349.6|87299.6|87352.3|87302.3|87349.6|87299.6|29
1632927790000|2021-09-29 15:03:10|87866.3|87816.3|87861.8|87811.8|87866.3|87822.8|87846.5|87803.6|60
1632898360000|2021-09-29 06:52:40|87349.5|87299.5|87351.9|87301.9|87353.7|87303.7|87349|87299|38
1632927800000|2021-09-29 15:03:20|87862|87812|87863.5|87813.5|87863.5|87826.2|87849.2|87811.3|59
1632898370000|2021-09-29 06:52:50|87352|87302|87350|87300|87352.2|87302.2|87345.5|87295.5|47
1632927810000|2021-09-29 15:03:30|87863.6|87813.6|87864|87814|87865.3|87815.3|87863.5|87813.5|42
1632898380000|2021-09-29 06:53:00|87350.3|87300.3|87336.8|87311.8|87351.9|87316.1|87336|87300.3|49
1632927820000|2021-09-29 15:03:40|87864.7|87814.7|87861.6|87811.6|87866|87816|87859.8|87809.8|50
1632898390000|2021-09-29 06:53:10|87337.2|87312.2|87336.7|87311.7|87337.5|87312.5|87335.6|87310.6|33
1632927830000|2021-09-29 15:03:50|87861.7|87811.7|87860.8|87810.8|87862.8|87812.8|87859.2|87809.2|47
1632898400000|2021-09-29 06:53:20|87336.3|87311.3|87349.8|87299.8|87349.9|87311.5|87335.4|87298.7|32
1632927840000|2021-09-29 15:04:00|87860.3|87810.3|87843.4|87793.4|87862.1|87812.1|87841.6|87791.6|56
1632898410000|2021-09-29 06:53:30|87350.1|87300.1|87345.5|87295.5|87350.1|87300.1|87343.9|87293.9|41
1632927850000|2021-09-29 15:04:10|87842.9|87792.9|87843.4|87793.4|87848.8|87798.8|87838.4|87788.4|53
1632898420000|2021-09-29 06:53:40|87347.9|87297.9|87353.4|87303.4|87353.6|87303.6|87347.6|87297.6|54
1632927860000|2021-09-29 15:04:20|87842.7|87792.7|87849.2|87799.2|87849.2|87799.2|87835.9|87785.9|57
1632898430000|2021-09-29 06:53:50|87353|87303|87356.7|87306.7|87359|87318.9|87343.3|87303|55
1632927870000|2021-09-29 15:04:30|87849.6|87799.6|87856.1|87806.1|87860.1|87820.2|87845.2|87798.6|56
1632898440000|2021-09-29 06:54:00|87355.9|87305.9|87363.1|87313.1|87363.4|87313.4|87355.9|87305.9|43
1632927880000|2021-09-29 15:04:40|87855.7|87805.7|87845.4|87795.4|87856.9|87806.9|87844.6|87794.6|59
1632898450000|2021-09-29 06:54:10|87363.2|87313.2|87365.5|87315.5|87367.6|87317.6|87361.6|87311.6|33
1632927890000|2021-09-29 15:04:50|87845.6|87795.6|87852|87802|87852|87802|87844.1|87794.1|45
1632898460000|2021-09-29 06:54:20|87365|87315|87365.2|87315.2|87365.7|87315.7|87364.7|87314.7|31
1632927900000|2021-09-29 15:05:00|87851.6|87801.6|87860.7|87810.7|87863.8|87813.8|87851.4|87801.4|64
1632898470000|2021-09-29 06:54:30|87365|87315|87348.8|87323.8|87366|87326.4|87348.4|87315|34
1632927910000|2021-09-29 15:05:10|87860.3|87810.3|87847.6|87797.6|87860.3|87810.3|87845.6|87795.6|67
1632898480000|2021-09-29 06:54:40|87348.7|87323.7|87357.9|87332.9|87368.2|87332.9|87348.7|87315.9|34
1632927920000|2021-09-29 15:05:20|87847.8|87797.8|87825.2|87800.2|87847.8|87801.1|87825.1|87789.6|63
1632898490000|2021-09-29 06:54:50|87357.7|87332.7|87353.3|87328.3|87368.9|87332.9|87352.2|87315.3|43
1632927930000|2021-09-29 15:05:30|87838.2|87788.2|87826.1|87776.1|87838.3|87797.1|87816.5|87774.7|59
1632927940000|2021-09-29 15:05:40|87825.3|87775.3|87825.3|87775.3|87826.4|87776.4|87823.2|87773.2|47
1632898500000|2021-09-29 06:55:00|87352.3|87327.3|87349.8|87299.8|87362.5|87327.9|87338.6|87299.2|55
1632927950000|2021-09-29 15:05:50|87824.3|87774.3|87813.6|87763.6|87833.5|87783.5|87807.8|87763.6|68
1632898510000|2021-09-29 06:55:10|87350|87300|87335.8|87310.8|87357.5|87310.8|87335.7|87294.7|60
1632927960000|2021-09-29 15:06:00|87813.7|87763.7|87808.9|87758.9|87814.5|87777.5|87794.3|87754.9|61
1632898520000|2021-09-29 06:55:20|87348.3|87298.3|87346.2|87296.2|87354.1|87314.8|87339.4|87295.5|56
1632927970000|2021-09-29 15:06:10|87809.3|87759.3|87794.1|87769.1|87821.1|87776.1|87793.6|87757.1|62
1632898530000|2021-09-29 06:55:30|87346.1|87296.1|87338.7|87288.7|87347.5|87297.5|87336.7|87286.7|54
1632927980000|2021-09-29 15:06:20|87793.7|87768.7|87804.4|87754.4|87807.2|87769.4|87793.7|87751.7|53
1632898540000|2021-09-29 06:55:40|87338.1|87288.1|87337.5|87287.5|87339.2|87299.7|87323.1|87285.9|42
1632927990000|2021-09-29 15:06:30|87805|87755|87819.9|87769.9|87821.8|87781.5|87803.7|87753.7|54
1632898550000|2021-09-29 06:55:50|87337.8|87287.8|87348.2|87298.2|87350.6|87311.3|87334.1|87284.1|53
1632928000000|2021-09-29 15:06:40|87819.6|87769.6|87818.7|87768.7|87821.6|87771.6|87818.5|87768.5|40
1632898560000|2021-09-29 06:56:00|87346.7|87296.7|87350.1|87300.1|87355.8|87305.8|87346.1|87296.1|62
1632928010000|2021-09-29 15:06:50|87818.5|87768.5|87828.1|87778.1|87828.6|87783.5|87808.5|87768.4|45
1632898570000|2021-09-29 06:56:10|87349.4|87299.4|87329|87279|87349.6|87306.5|87308.2|87258.2|60
1632928020000|2021-09-29 15:07:00|87828.9|87778.9|87829.4|87779.4|87832|87794.7|87819.5|87777.7|49
1632898580000|2021-09-29 06:56:20|87329.6|87279.6|87335.5|87285.5|87336.3|87286.3|87328|87278|43
1632928030000|2021-09-29 15:07:10|87831.4|87781.4|87826.9|87776.9|87831.7|87781.7|87826.1|87776.1|44
1632898590000|2021-09-29 06:56:30|87337.4|87287.4|87335.4|87285.4|87337.9|87287.9|87334.3|87284.3|45
1632928040000|2021-09-29 15:07:20|87827.6|87777.6|87830.9|87780.9|87831|87792.1|87811.5|87775.3|62
1632898600000|2021-09-29 06:56:40|87335.3|87285.3|87334.7|87284.7|87339.4|87289.4|87331.1|87281.1|51
1632928050000|2021-09-29 15:07:30|87830.4|87780.4|87831.2|87781.2|87832.6|87792.4|87816.1|87780.4|54
1632898610000|2021-09-29 06:56:50|87335|87285|87333|87283|87335.8|87285.8|87330.6|87280.6|40
1632928060000|2021-09-29 15:07:40|87830.9|87780.9|87833.2|87783.2|87834|87784|87829.9|87779.9|48
1632898620000|2021-09-29 06:57:00|87333.1|87283.1|87331.8|87281.8|87337.8|87287.8|87330.6|87280.6|50
1632928070000|2021-09-29 15:07:50|87831.2|87781.2|87833.1|87783.1|87833.4|87783.4|87829.6|87779.6|46
1632898630000|2021-09-29 06:57:10|87331|87281|87329.7|87279.7|87333.4|87283.4|87329.4|87279.4|43
1632928080000|2021-09-29 15:08:00|87833.2|87783.2|87820.2|87770.2|87837.5|87795.3|87819.9|87769.9|58
1632898640000|2021-09-29 06:57:20|87329.9|87279.9|87331.5|87281.5|87334.7|87284.7|87329.9|87279.9|47
1632928090000|2021-09-29 15:08:10|87820.5|87770.5|87817.5|87767.5|87820.6|87770.6|87813.5|87763.5|52
1632898650000|2021-09-29 06:57:30|87331.8|87281.8|87333|87283|87334.6|87284.6|87329.8|87279.8|54
1632928100000|2021-09-29 15:08:20|87817.6|87767.6|87811.7|87786.7|87824.9|87787.1|87810.4|87767.6|50
1632898660000|2021-09-29 06:57:40|87333.1|87283.1|87335.1|87285.1|87336.4|87286.4|87332.2|87282.2|49
1632928110000|2021-09-29 15:08:30|87811.6|87786.6|87835.8|87785.8|87837.3|87789.9|87811.5|87775.2|54
1632898670000|2021-09-29 06:57:50|87335.2|87285.2|87325.4|87275.4|87338.8|87288.8|87323.8|87273.8|62
1632928120000|2021-09-29 15:08:40|87837.1|87787.1|87834.5|87784.5|87837.1|87787.1|87833.7|87783.7|39
1632898680000|2021-09-29 06:58:00|87325.3|87275.3|87338|87288|87338|87288|87325.3|87275.3|58
1632928130000|2021-09-29 15:08:50|87834.7|87784.7|87836.1|87786.1|87836.8|87786.8|87834.7|87784.7|31
1632898690000|2021-09-29 06:58:10|87338.4|87288.4|87352.6|87302.6|87352.6|87302.6|87338.4|87288.4|65
1632928140000|2021-09-29 15:09:00|87836|87786|87837.4|87787.4|87838.7|87788.7|87833.6|87783.6|45
1632898700000|2021-09-29 06:58:20|87352.1|87302.1|87357.3|87307.3|87359.5|87309.5|87352.1|87302.1|66
1632928150000|2021-09-29 15:09:10|87838.5|87788.5|87845.6|87795.6|87846.3|87796.3|87835.4|87785.4|48
1632898710000|2021-09-29 06:58:30|87357.5|87307.5|87354.9|87304.9|87361.2|87311.2|87349.9|87299.9|66
1632928160000|2021-09-29 15:09:20|87846.2|87796.2|87843.7|87793.7|87854.3|87813.1|87833.6|87789.8|63
1632898720000|2021-09-29 06:58:40|87355.5|87305.5|87361|87311|87361.4|87311.4|87355.5|87305.5|62
1632928170000|2021-09-29 15:09:30|87841.6|87791.6|87842.8|87792.8|87842.8|87792.8|87839.8|87789.8|48
1632898730000|2021-09-29 06:58:50|87361.4|87311.4|87355.4|87305.4|87362.1|87312.1|87354.1|87304.1|63
1632928180000|2021-09-29 15:09:40|87842.7|87792.7|87841.4|87791.4|87845.1|87807.4|87829.8|87790.8|57
1632898740000|2021-09-29 06:59:00|87355.9|87305.9|87360.5|87310.5|87360.5|87310.5|87351.7|87301.7|59
1632928190000|2021-09-29 15:09:50|87841.8|87791.8|87845.2|87795.2|87846.5|87796.5|87841.6|87791.6|50
1632898750000|2021-09-29 06:59:10|87360.4|87310.4|87364.4|87314.4|87364.6|87314.6|87357.5|87307.5|62
1632928200000|2021-09-29 15:10:00|87845.7|87795.7|87852.9|87802.9|87854.1|87804.1|87845.5|87795.5|44
1632898760000|2021-09-29 06:59:20|87364.1|87314.1|87366.3|87316.3|87371.6|87321.6|87363.2|87313.2|63
1632928210000|2021-09-29 15:10:10|87852.8|87802.8|87868.3|87818.3|87868.8|87818.8|87852.7|87802.7|59
1632898770000|2021-09-29 06:59:30|87367.2|87317.2|87379.7|87329.7|87382.6|87332.6|87367.2|87317.2|65
1632928220000|2021-09-29 15:10:20|87868.5|87818.5|87869.7|87819.7|87870|87820|87868.1|87818.1|43
1632898780000|2021-09-29 06:59:40|87379.3|87329.3|87356|87306|87379.3|87329.3|87351.9|87301.9|60
1632928230000|2021-09-29 15:10:30|87870|87820|87869.4|87819.4|87875.7|87825.7|87868.8|87818.8|47
1632898790000|2021-09-29 06:59:50|87355.3|87305.3|87352.9|87302.9|87363.7|87313.7|87352.9|87302.9|53
1632928240000|2021-09-29 15:10:40|87870.1|87820.1|87869.3|87819.3|87870.9|87833.5|87857.3|87818.6|52
1632898800000|2021-09-29 07:00:00|87352.8|87302.8|87359.3|87309.3|87364.6|87314.6|87351.4|87301.4|69
1632928250000|2021-09-29 15:10:50|87869.2|87819.2|87860.3|87810.3|87870.7|87826.7|87850.8|87810.3|53
1632898810000|2021-09-29 07:00:10|87357.6|87307.6|87365.7|87315.7|87371.4|87321.4|87357.6|87307.6|74
1632928260000|2021-09-29 15:11:00|87859.7|87809.7|87861.9|87811.9|87862.3|87826.1|87845.9|87808.2|45
1632898820000|2021-09-29 07:00:20|87366|87316|87378.5|87328.5|87378.7|87328.7|87365|87315|65
1632928270000|2021-09-29 15:11:10|87861.6|87811.6|87847.4|87822.4|87863.6|87823.5|87847.4|87810.5|45
1632928280000|2021-09-29 15:11:20|87845.2|87820.2|87850.9|87800.9|87859.1|87821.2|87840|87800.9|58
1632928290000|2021-09-29 15:11:30|87848.6|87798.6|87844.6|87794.6|87848.6|87805.4|87828.6|87792.1|56
1632928300000|2021-09-29 15:11:40|87845|87795|87831.8|87806.8|87845.2|87806.8|87831.8|87791.9|44
1632928310000|2021-09-29 15:11:50|87831.5|87806.5|87823.6|87798.6|87842.1|87807.2|87823.2|87787.4|44
1632928320000|2021-09-29 15:12:00|87823.9|87798.9|87829.5|87804.5|87842.4|87804.5|87823.2|87788.2|54
1632928330000|2021-09-29 15:12:10|87830.3|87805.3|87836.5|87786.5|87844.6|87805.5|87825.3|87786.5|53
1632898830000|2021-09-29 07:00:30|87378.4|87328.4|87379|87329|87380.6|87330.6|87376.9|87326.9|63
1632928340000|2021-09-29 15:12:20|87825.3|87800.3|87830.1|87805.1|87846.6|87807.4|87823.4|87790.2|49
1632928350000|2021-09-29 15:12:30|87844.5|87794.5|87842.1|87792.1|87844.8|87794.8|87836.8|87786.8|48
1632898840000|2021-09-29 07:00:40|87380.9|87330.9|87371|87321|87381.5|87331.5|87370.1|87320.1|66
1632928360000|2021-09-29 15:12:40|87841.4|87791.4|87841|87791|87843.1|87793.1|87840.5|87790.5|43
1632898850000|2021-09-29 07:00:50|87371.2|87321.2|87353.8|87303.8|87371.4|87327.8|87347.7|87303.8|71
1632928370000|2021-09-29 15:12:50|87842|87792|87847.5|87797.5|87848.3|87798.3|87841.3|87791.3|41
1632898860000|2021-09-29 07:01:00|87355.7|87305.7|87359.1|87309.1|87372.2|87322.2|87355.7|87305.7|65
1632928380000|2021-09-29 15:13:00|87847.9|87797.9|87844.5|87794.5|87849.7|87799.7|87842.6|87792.6|54
1632928390000|2021-09-29 15:13:10|87844.7|87794.7|87844.7|87794.7|87848.3|87808.9|87833.7|87791.2|52
1632898870000|2021-09-29 07:01:10|87359.4|87309.4|87363.5|87313.5|87363.8|87324.7|87345|87301.3|64
1632928400000|2021-09-29 15:13:20|87844.6|87794.6|87844.1|87794.1|87846.9|87807.7|87831.3|87791.1|55
1632898880000|2021-09-29 07:01:20|87363.7|87313.7|87354.5|87304.5|87366.3|87328.7|87352.9|87303.8|57
1632928410000|2021-09-29 15:13:30|87844.7|87794.7|87845.2|87795.2|87846.1|87796.1|87842.3|87792.3|48
1632898890000|2021-09-29 07:01:30|87354|87304|87354.3|87304.3|87355.5|87305.5|87349.7|87299.7|61
1632928420000|2021-09-29 15:13:40|87845.6|87795.6|87829.9|87804.9|87847|87810.9|87827.7|87790.5|39
1632898900000|2021-09-29 07:01:40|87354.1|87304.1|87349.6|87299.6|87354.1|87313.6|87338.6|87295.3|66
1632928430000|2021-09-29 15:13:50|87829.8|87804.8|87843|87793|87848.6|87805.7|87828|87791.3|45
1632898910000|2021-09-29 07:01:50|87349.8|87299.8|87352.8|87302.8|87355.8|87317.2|87339.1|87299.8|67
1632928440000|2021-09-29 15:14:00|87841.9|87791.9|87843.8|87793.8|87844.6|87804.2|87828.4|87790.2|51
1632898920000|2021-09-29 07:02:00|87352.6|87302.6|87343.1|87318.1|87357.6|87318.1|87343.1|87302.6|61
1632928450000|2021-09-29 15:14:10|87843.6|87793.6|87844.2|87794.2|87845.2|87795.2|87842.1|87792.1|51
1632898930000|2021-09-29 07:02:10|87343.3|87318.3|87362.5|87312.5|87362.5|87324.4|87335.7|87296.6|60
1632928460000|2021-09-29 15:14:20|87844.5|87794.5|87850.6|87800.6|87850.9|87800.9|87842.6|87792.6|46
1632898940000|2021-09-29 07:02:20|87361|87311|87338.3|87288.3|87361|87315.8|87336.8|87286.8|61
1632928470000|2021-09-29 15:14:30|87849.5|87799.5|87835.9|87785.9|87850.8|87801.8|87825.6|87785.8|52
1632898950000|2021-09-29 07:02:30|87337.4|87287.4|87352.3|87302.3|87354|87311.5|87330.9|87287.4|66
1632928480000|2021-09-29 15:14:40|87838.2|87788.2|87835.7|87785.7|87839.1|87789.1|87834.9|87784.9|41
1632898960000|2021-09-29 07:02:40|87352.6|87302.6|87347.8|87297.8|87353.1|87310.9|87329.5|87294.2|64
1632928490000|2021-09-29 15:14:50|87835.6|87785.6|87837.8|87787.8|87841.2|87800.4|87824.5|87784.1|45
1632898970000|2021-09-29 07:02:50|87335.3|87310.3|87337.9|87287.9|87350|87310.5|87327.7|87286.8|63
1632928500000|2021-09-29 15:15:00|87837.4|87787.4|87838.7|87788.7|87839.7|87789.7|87834.5|87784.5|43
1632898980000|2021-09-29 07:03:00|87337.6|87287.6|87329.2|87279.2|87337.6|87289.1|87311.6|87273.3|65
1632928510000|2021-09-29 15:15:10|87838.8|87788.8|87842.2|87792.2|87843|87793|87838.1|87788.1|46
1632898990000|2021-09-29 07:03:10|87329.6|87279.6|87346.6|87296.6|87346.9|87296.9|87328.9|87278.9|57
1632928520000|2021-09-29 15:15:20|87842.4|87792.4|87839.7|87789.7|87845.2|87795.2|87839.2|87789.2|49
1632899000000|2021-09-29 07:03:20|87347|87297|87349.8|87299.8|87350.1|87300.1|87342.6|87292.6|50
1632928530000|2021-09-29 15:15:30|87839.5|87789.5|87839.4|87789.4|87841.3|87791.3|87837.7|87787.7|39
1632899010000|2021-09-29 07:03:30|87349.6|87299.6|87364.8|87314.8|87369.2|87327.7|87337.8|87299.6|64
1632928540000|2021-09-29 15:15:40|87839.5|87789.5|87846.4|87796.4|87846.9|87796.9|87838.1|87788.1|42
1632899020000|2021-09-29 07:03:40|87365.1|87315.1|87360.7|87310.7|87365.1|87325.1|87350|87309.8|66
1632928550000|2021-09-29 15:15:50|87846.7|87796.7|87848|87798|87849.4|87799.4|87845.8|87795.8|43
1632899030000|2021-09-29 07:03:50|87361.2|87311.2|87363.9|87313.9|87364.5|87314.5|87357.9|87307.9|61
1632928560000|2021-09-29 15:16:00|87848.7|87798.7|87860.5|87810.5|87860.5|87810.5|87848.3|87798.3|50
1632899040000|2021-09-29 07:04:00|87364.1|87314.1|87387.9|87337.9|87388.5|87343.1|87356.7|87314.1|72
1632928570000|2021-09-29 15:16:10|87860.8|87810.8|87859.5|87809.5|87860.9|87824.2|87848.2|87809.5|36
1632899050000|2021-09-29 07:04:10|87387.7|87337.7|87384.6|87334.6|87397.9|87352.5|87374.3|87334.3|72
1632928580000|2021-09-29 15:16:20|87859.7|87809.7|87863.2|87813.2|87863.9|87813.9|87856.2|87806.2|44
1632899060000|2021-09-29 07:04:20|87384.4|87334.4|87383.7|87333.7|87384.5|87334.5|87377.2|87327.2|54
1632928590000|2021-09-29 15:16:30|87863.3|87813.3|87863.1|87813.1|87864.3|87823.4|87848.1|87807.5|51
1632899070000|2021-09-29 07:04:30|87384.1|87334.1|87393.9|87343.9|87393.9|87343.9|87384.1|87334.1|46
1632928600000|2021-09-29 15:16:40|87863.2|87813.2|87861.5|87811.5|87866.2|87816.2|87860.4|87810.4|44
1632899080000|2021-09-29 07:04:40|87393.7|87343.7|87400.7|87350.7|87400.8|87350.8|87387.8|87337.8|67
1632928610000|2021-09-29 15:16:50|87861.2|87811.2|87865.6|87815.6|87866.6|87816.6|87860|87810|52
1632899090000|2021-09-29 07:04:50|87402.4|87352.4|87410.7|87360.7|87410.7|87360.7|87401.9|87351.9|61
1632928620000|2021-09-29 15:17:00|87865.9|87815.9|87883.5|87833.5|87884.4|87836.4|87859.3|87813.7|56
1632899100000|2021-09-29 07:05:00|87412.1|87362.1|87407|87357|87412.1|87371.6|87394.2|87356.6|69
1632928630000|2021-09-29 15:17:10|87882.9|87832.9|87895|87845|87896.1|87846.1|87882.5|87832.5|48
1632899110000|2021-09-29 07:05:10|87407.1|87357.1|87402.9|87352.9|87410.2|87368.1|87392.8|87352.3|54
1632928640000|2021-09-29 15:17:20|87896.3|87846.3|87884.3|87834.3|87897.3|87847.3|87884.3|87834.3|47
1632899120000|2021-09-29 07:05:20|87403|87353|87386.7|87361.7|87404.8|87363.2|87383.7|87345.8|61
1632928650000|2021-09-29 15:17:30|87887|87837|87886.1|87836.1|87889.1|87839.1|87885.2|87835.2|39
1632899130000|2021-09-29 07:05:30|87386.9|87361.9|87402.8|87352.8|87406|87367.7|87386.9|87350.1|59
1632899140000|2021-09-29 07:05:40|87402.9|87352.9|87391.3|87366.3|87403.2|87366.9|87388.1|87348.8|64
1632928660000|2021-09-29 15:17:40|87886.7|87836.7|87877.8|87827.8|87889.9|87839.9|87873.5|87823.5|63
1632899150000|2021-09-29 07:05:50|87391.2|87366.2|87410.7|87360.7|87411.8|87374.1|87390.5|87354.3|62
1632928670000|2021-09-29 15:17:50|87877|87827|87871.6|87821.6|87878.3|87828.3|87871.1|87821.1|42
1632899160000|2021-09-29 07:06:00|87410.6|87360.6|87430.8|87380.8|87430.8|87385.9|87399.7|87360.6|66
1632928680000|2021-09-29 15:18:00|87871.8|87821.8|87874.4|87824.4|87875.3|87825.3|87871.2|87821.2|43
1632899170000|2021-09-29 07:06:10|87430.4|87380.4|87442|87392|87442.7|87403.3|87422.2|87379.8|61
1632928690000|2021-09-29 15:18:10|87874.6|87824.6|87872.8|87822.8|87877.4|87827.4|87872.2|87822.2|43
1632899180000|2021-09-29 07:06:20|87442.1|87392.1|87451.9|87401.9|87457|87420.3|87437.7|87391.9|71
1632928700000|2021-09-29 15:18:20|87873.1|87823.1|87880.7|87830.7|87881.8|87831.8|87873.1|87823.1|41
1632899190000|2021-09-29 07:06:30|87451.8|87401.8|87454|87404|87455.9|87418.7|87443.7|87400.7|57
1632928710000|2021-09-29 15:18:30|87880.5|87830.5|87878.6|87828.6|87881|87831|87878.6|87828.6|34
1632899200000|2021-09-29 07:06:40|87455.2|87405.2|87482.4|87432.4|87482.4|87432.4|87453|87403|70
1632928720000|2021-09-29 15:18:40|87877.7|87827.7|87879.2|87829.2|87880.6|87830.6|87876.7|87826.7|41
1632899210000|2021-09-29 07:06:50|87482.1|87432.1|87500.9|87450.9|87502.4|87452.4|87474.7|87432.1|74
1632928730000|2021-09-29 15:18:50|87879.1|87829.1|87882.9|87832.9|87882.9|87832.9|87879|87829|38
1632899220000|2021-09-29 07:07:00|87500.8|87450.8|87526.5|87476.5|87533.7|87483.7|87500.6|87450.6|78
1632928740000|2021-09-29 15:19:00|87882.7|87832.7|87888.6|87838.6|87888.6|87838.6|87880.8|87830.8|49
1632899230000|2021-09-29 07:07:10|87526.3|87476.3|87532.2|87482.2|87535|87485|87505.8|87467.5|73
1632928750000|2021-09-29 15:19:10|87887.7|87837.7|87888.3|87838.3|87889.8|87851.9|87873.8|87836.1|51
1632899240000|2021-09-29 07:07:20|87532.9|87482.9|87523|87473|87535|87485|87522|87472|75
1632928760000|2021-09-29 15:19:20|87887.9|87837.9|87884.9|87834.9|87888.2|87838.2|87882.2|87832.2|43
1632899250000|2021-09-29 07:07:30|87522.8|87472.8|87512.8|87462.8|87525.9|87475.9|87512.2|87462.2|67
1632928770000|2021-09-29 15:19:30|87885.1|87835.1|87888.1|87838.1|87889.3|87839.3|87885.1|87835.1|40
1632899260000|2021-09-29 07:07:40|87512.5|87462.5|87519|87469|87521|87471|87511.1|87461.1|67
1632928780000|2021-09-29 15:19:40|87887.8|87837.8|87883.9|87833.9|87887.8|87837.8|87881.8|87831.8|43
1632899270000|2021-09-29 07:07:50|87519.1|87469.1|87524.7|87474.7|87525.5|87487.1|87512.1|87467.3|65
1632899280000|2021-09-29 07:08:00|87524.9|87474.9|87528.5|87478.5|87529|87493.5|87512.2|87474.9|54
1632928790000|2021-09-29 15:19:50|87884|87834|87883.7|87833.7|87884.9|87834.9|87880.1|87830.1|44
1632899290000|2021-09-29 07:08:10|87528.8|87478.8|87478.6|87428.6|87528.8|87493.1|87477.6|87427.6|67
1632928800000|2021-09-29 15:20:00|87883.1|87833.1|87881.9|87831.9|87884.1|87834.1|87881.6|87831.6|40
1632899300000|2021-09-29 07:08:20|87478.8|87428.8|87484.8|87434.8|87484.8|87434.8|87475.1|87425.1|59
1632899310000|2021-09-29 07:08:30|87483.7|87433.7|87492.7|87442.7|87493.4|87443.4|87482.7|87432.7|52
1632928810000|2021-09-29 15:20:10|87885.1|87835.1|87882.7|87832.7|87886.5|87847.5|87871.5|87832.4|53
1632899320000|2021-09-29 07:08:40|87492.6|87442.6|87484.3|87434.3|87492.9|87442.9|87480.5|87430.5|61
1632928820000|2021-09-29 15:20:20|87882.5|87832.5|87879.6|87829.6|87882.9|87832.9|87879.2|87829.2|31
1632899330000|2021-09-29 07:08:50|87484.7|87434.7|87495|87445|87497|87447|87484|87434|66
1632899340000|2021-09-29 07:09:00|87495.3|87445.3|87484.2|87434.2|87498|87448|87484.2|87434.2|59
1632928830000|2021-09-29 15:20:30|87879.5|87829.5|87881|87831|87882.4|87832.4|87879.3|87829.3|39
1632899350000|2021-09-29 07:09:10|87484.9|87434.9|87489.2|87439.2|87489.8|87450.5|87475.5|87434.9|46
1632928840000|2021-09-29 15:20:40|87880.9|87830.9|87881.5|87831.5|87881.6|87831.6|87879.7|87829.7|30
1632899360000|2021-09-29 07:09:20|87489.6|87439.6|87485.9|87435.9|87489.6|87439.6|87480.3|87430.3|61
1632899370000|2021-09-29 07:09:30|87484.4|87434.4|87487.9|87437.9|87488.9|87438.9|87484.4|87434.4|42
1632928850000|2021-09-29 15:20:50|87881.4|87831.4|87880.2|87830.2|87881.9|87831.9|87880.1|87830.1|39
1632899380000|2021-09-29 07:09:40|87487.8|87437.8|87487.2|87437.2|87489.6|87450.6|87472.9|87435.4|51
1632899390000|2021-09-29 07:09:50|87486.8|87436.8|87462.2|87437.2|87487.4|87448.5|87460.5|87424.3|63
1632928860000|2021-09-29 15:21:00|87880.1|87830.1|87880.5|87830.5|87880.7|87830.7|87878.4|87828.4|40
1632899400000|2021-09-29 07:10:00|87462|87437|87469.9|87419.9|87476.6|87437|87462|87419.4|49
1632899410000|2021-09-29 07:10:10|87470.6|87420.6|87454.5|87429.5|87475.6|87438.5|87451.6|87412.4|60
1632928870000|2021-09-29 15:21:10|87880.3|87830.3|87879.8|87829.8|87881.7|87831.7|87878|87828|44
1632899420000|2021-09-29 07:10:20|87453.8|87428.8|87469.7|87419.7|87473.8|87437.7|87449.7|87419.2|56
1632928880000|2021-09-29 15:21:20|87880|87830|87880.6|87830.6|87881.2|87831.2|87878.7|87828.7|41
1632899430000|2021-09-29 07:10:30|87469.1|87419.1|87453.6|87428.6|87469.1|87431.5|87450.8|87415.3|58
1632928890000|2021-09-29 15:21:30|87881.7|87831.7|87868|87843|87882.2|87844.3|87868|87830.4|27
1632928900000|2021-09-29 15:21:40|87866.8|87841.8|87881.3|87831.3|87881.3|87845|87866.6|87831.3|26
1632899440000|2021-09-29 07:10:40|87453.9|87428.9|87453.5|87428.5|87466.2|87430.6|87448.1|87413.4|52
1632928910000|2021-09-29 15:21:50|87881.2|87831.2|87879.8|87829.8|87881.9|87844.6|87866.6|87829.2|40
1632899450000|2021-09-29 07:10:50|87466.6|87416.6|87457.7|87407.7|87468.7|87430.2|87448.1|87407.4|55
1632928920000|2021-09-29 15:22:00|87879.2|87829.2|87866.9|87841.9|87881.5|87841.9|87866.9|87827.6|46
1632899460000|2021-09-29 07:11:00|87457.6|87407.6|87468.3|87418.3|87468.6|87429.4|87444.5|87407|60
1632928930000|2021-09-29 15:22:10|87867.5|87842.5|87852.2|87827.2|87880.3|87843.5|87850.7|87813.5|59
1632899470000|2021-09-29 07:11:10|87468.8|87418.8|87476.2|87426.2|87477.6|87438.8|87456.4|87418|51
1632928940000|2021-09-29 15:22:20|87851.3|87826.3|87865.8|87815.8|87871.4|87832.7|87851.3|87814|51
1632899480000|2021-09-29 07:11:20|87475.9|87425.9|87473.7|87448.7|87479.8|87449.4|87467.3|87425.9|60
1632928950000|2021-09-29 15:22:30|87864.9|87814.9|87857.8|87807.8|87864.9|87814.9|87856.1|87806.1|48
1632899490000|2021-09-29 07:11:30|87474|87449|87466.2|87441.2|87484.3|87449.1|87465.4|87431.9|57
1632928960000|2021-09-29 15:22:40|87856.9|87806.9|87857.3|87807.3|87861.2|87821|87846|87803.1|61
1632899500000|2021-09-29 07:11:40|87466.5|87441.5|87479.7|87429.7|87480.4|87442.2|87464.4|87426.5|51
1632928970000|2021-09-29 15:22:50|87857.1|87807.1|87874.7|87824.7|87875.1|87825.1|87856.3|87806.3|55
1632899510000|2021-09-29 07:11:50|87479.5|87429.5|87477.7|87427.7|87480.9|87430.9|87477.7|87427.7|40
1632928980000|2021-09-29 15:23:00|87875|87825|87881.2|87831.2|87892.3|87842.3|87874.9|87824.9|60
1632899520000|2021-09-29 07:12:00|87476.3|87426.3|87470.8|87445.8|87481.4|87446.5|87466.7|87424.5|71
1632928990000|2021-09-29 15:23:10|87881.3|87831.3|87879|87829|87883.3|87833.3|87878|87828|52
1632899530000|2021-09-29 07:12:10|87470.9|87445.9|87467|87442|87472.3|87447.3|87467|87442|57
1632929000000|2021-09-29 15:23:20|87879.8|87829.8|87879.6|87829.6|87880.2|87830.2|87875.3|87825.3|45
1632899540000|2021-09-29 07:12:20|87468.5|87443.5|87470|87445|87470.8|87445.8|87467.9|87442.9|44
1632929010000|2021-09-29 15:23:30|87879.2|87829.2|87882|87832|87882|87832|87878.3|87828.3|44
1632899550000|2021-09-29 07:12:30|87469.8|87444.8|87462.8|87437.8|87469.8|87444.8|87462.1|87437.1|49
1632929020000|2021-09-29 15:23:40|87881.7|87831.7|87869|87844|87882.4|87845.8|87869|87831.2|32
1632899560000|2021-09-29 07:12:40|87463|87438|87467.1|87442.1|87478.6|87442.8|87462.7|87425.3|46
1632929030000|2021-09-29 15:23:50|87869.2|87844.2|87866.6|87841.6|87869.4|87844.4|87865.8|87840.8|53
1632899570000|2021-09-29 07:12:50|87467|87442|87458|87433|87477.9|87443.8|87458|87420.1|47
1632929040000|2021-09-29 15:24:00|87866|87841|87864|87839|87867.6|87842.6|87864|87839|45
1632899580000|2021-09-29 07:13:00|87458.5|87433.5|87457.4|87432.4|87458.6|87433.6|87457.1|87432.1|38
1632929050000|2021-09-29 15:24:10|87874.3|87824.3|87844.7|87794.7|87874.3|87824.3|87844.5|87794.5|73
1632899590000|2021-09-29 07:13:10|87457.3|87432.3|87456.6|87431.6|87465.1|87432.8|87452.5|87414.9|34
1632929060000|2021-09-29 15:24:20|87844.5|87794.5|87847.6|87797.6|87851.3|87801.3|87844|87794|53
1632899600000|2021-09-29 07:13:20|87456.9|87431.9|87450.9|87425.9|87456.9|87431.9|87450.4|87425.4|48
1632929070000|2021-09-29 15:24:30|87847.5|87797.5|87854.7|87804.7|87855.2|87805.2|87847|87797|48
1632899610000|2021-09-29 07:13:30|87451.8|87426.8|87447.4|87422.4|87465|87427.3|87445.5|87408.6|59
1632929080000|2021-09-29 15:24:40|87855.3|87805.3|87857.2|87807.2|87858.4|87808.4|87854.5|87804.5|51
1632899620000|2021-09-29 07:13:40|87447.6|87422.6|87453.5|87428.5|87464.7|87428.6|87446|87409.6|45
1632929090000|2021-09-29 15:24:50|87856.8|87806.8|87852.7|87802.7|87860.7|87810.7|87851.3|87801.3|52
1632899630000|2021-09-29 07:13:50|87452.1|87427.1|87457.6|87432.6|87458.8|87433.8|87451.4|87426.4|43
1632929100000|2021-09-29 15:25:00|87852.4|87802.4|87858.8|87808.8|87858.9|87808.9|87852.4|87802.4|53
1632899640000|2021-09-29 07:14:00|87457.5|87432.5|87464.1|87439.1|87475.1|87439.3|87457.5|87425.1|60
1632929110000|2021-09-29 15:25:10|87858.4|87808.4|87859.2|87809.2|87860.7|87810.7|87855.1|87805.1|40
1632899650000|2021-09-29 07:14:10|87464.2|87439.2|87466.4|87441.4|87478.3|87445.7|87463.8|87427.3|49
1632929120000|2021-09-29 15:25:20|87859.4|87809.4|87861|87811|87862|87812|87858|87808|42
1632899660000|2021-09-29 07:14:20|87466.2|87441.2|87467.3|87417.3|87467.7|87442.7|87455.6|87416.4|55
1632929130000|2021-09-29 15:25:30|87861.2|87811.2|87849.9|87799.9|87861.2|87811.2|87848.8|87798.8|52
1632899670000|2021-09-29 07:14:30|87466.9|87416.9|87458.2|87433.2|87475.3|87442|87456.4|87416.9|70
1632929140000|2021-09-29 15:25:40|87850.5|87800.5|87853.6|87803.6|87854.5|87804.5|87850|87800|46
1632899680000|2021-09-29 07:14:40|87457.6|87432.6|87462.5|87437.5|87475.2|87439.5|87457.3|87419.7|54
1632929150000|2021-09-29 15:25:50|87854.3|87804.3|87852.1|87802.1|87854.4|87804.4|87851.7|87801.7|37
1632899690000|2021-09-29 07:14:50|87462.3|87437.3|87468.4|87443.4|87480.1|87444.6|87461|87422.6|53
1632929160000|2021-09-29 15:26:00|87850.4|87800.4|87849.8|87799.8|87852.3|87802.3|87849.5|87799.5|39
1632899700000|2021-09-29 07:15:00|87467.3|87442.3|87474.9|87449.9|87475.8|87450.8|87467.3|87442.3|67
1632929170000|2021-09-29 15:26:10|87850.1|87800.1|87839.7|87814.7|87853.9|87815.4|87837.2|87799.6|48
1632899710000|2021-09-29 07:15:10|87473.7|87448.7|87465.6|87415.6|87481.1|87448.7|87463.8|87413.8|57
1632929180000|2021-09-29 15:26:20|87839.8|87814.8|87850.5|87800.5|87853.8|87814.9|87839.4|87800.4|51
1632899720000|2021-09-29 07:15:20|87465.9|87415.9|87465|87415|87468.2|87418.2|87464.6|87414.6|43
1632929190000|2021-09-29 15:26:30|87850.2|87800.2|87856.2|87806.2|87856.3|87806.3|87850.2|87800.2|47
1632899730000|2021-09-29 07:15:30|87464.9|87414.9|87474.2|87424.2|87475.9|87438.6|87455|87414.9|54
1632929200000|2021-09-29 15:26:40|87854.7|87804.7|87857.2|87807.2|87858.6|87808.6|87853.9|87803.9|51
1632899740000|2021-09-29 07:15:40|87473.9|87423.9|87453.7|87428.7|87474.1|87434.8|87452.4|87418.8|55
1632929210000|2021-09-29 15:26:50|87856.8|87806.8|87853|87803|87857.8|87807.8|87852.5|87802.5|44
1632899750000|2021-09-29 07:15:50|87454.1|87429.1|87462.7|87412.7|87466.3|87429.5|87450.2|87412|57
1632929220000|2021-09-29 15:27:00|87852.7|87802.7|87843.4|87818.4|87856.3|87818.7|87842.2|87802.1|42
1632899760000|2021-09-29 07:16:00|87462.9|87412.9|87462.1|87412.1|87470.3|87428.2|87453.2|87411.5|57
1632929230000|2021-09-29 15:27:10|87842.7|87817.7|87840.1|87815.1|87842.7|87817.7|87838.8|87813.8|41
1632899770000|2021-09-29 07:16:10|87461.7|87411.7|87454.3|87429.3|87467|87430.9|87452.6|87411.5|57
1632929240000|2021-09-29 15:27:20|87839.9|87814.9|87838.4|87813.4|87840.6|87815.6|87838.4|87813.4|28
1632899780000|2021-09-29 07:16:20|87454.1|87429.1|87462.3|87437.3|87476.8|87439.7|87453.8|87417.2|41
1632929250000|2021-09-29 15:27:30|87837.9|87812.9|87836.5|87811.5|87837.9|87812.9|87836.3|87811.3|31
1632899790000|2021-09-29 07:16:30|87462.2|87437.2|87459.5|87434.5|87471.1|87438.7|87454.2|87419.4|60
1632929260000|2021-09-29 15:27:40|87838.1|87813.1|87837.7|87812.7|87839.2|87814.2|87837.7|87812.7|23
1632899800000|2021-09-29 07:16:40|87459.7|87434.7|87460.6|87435.6|87473.8|87438.4|87454.1|87417.4|66
1632929270000|2021-09-29 15:27:50|87837.5|87812.5|87833.2|87808.2|87838.7|87813.7|87833.1|87808.1|42
1632899810000|2021-09-29 07:16:50|87460.1|87435.1|87464.1|87439.1|87469.8|87444.8|87459.9|87434.9|57
1632929280000|2021-09-29 15:28:00|87833.4|87808.4|87835|87785|87839.3|87808.4|87828.1|87784.5|50
1632899820000|2021-09-29 07:17:00|87463.9|87438.9|87460.5|87435.5|87477.4|87440.5|87460.2|87426.5|63
1632929290000|2021-09-29 15:28:10|87835.6|87785.6|87840.5|87790.5|87840.7|87790.7|87835.3|87785.3|46
1632899830000|2021-09-29 07:17:10|87472.2|87422.2|87473.9|87423.9|87473.9|87423.9|87470.5|87420.5|40
1632929300000|2021-09-29 15:28:20|87840|87790|87839.8|87789.8|87840.6|87790.6|87839.3|87789.3|43
1632899840000|2021-09-29 07:17:20|87474.1|87424.1|87467.4|87417.4|87475.1|87434.1|87457|87417.2|58
1632929310000|2021-09-29 15:28:30|87840.3|87790.3|87838.9|87788.9|87841.4|87791.4|87838.6|87788.6|33
1632899850000|2021-09-29 07:17:30|87467.2|87417.2|87463.6|87413.6|87467.2|87430.7|87451.7|87413.6|46
1632929320000|2021-09-29 15:28:40|87838.8|87788.8|87836.6|87786.6|87839.3|87789.3|87835.8|87785.8|41
1632929330000|2021-09-29 15:28:50|87836.9|87786.9|87840.9|87790.9|87840.9|87790.9|87835.9|87785.9|48
1632899860000|2021-09-29 07:17:40|87463.5|87413.5|87442|87417|87463.5|87423.3|87441.5|87405.5|52
1632929340000|2021-09-29 15:29:00|87840.8|87790.8|87839.6|87789.6|87841.5|87791.5|87839.3|87789.3|28
1632899870000|2021-09-29 07:17:50|87442.1|87417.1|87452|87402|87453.6|87418.8|87440.1|87401.9|59
1632929350000|2021-09-29 15:29:10|87839.4|87789.4|87846.6|87796.6|87846.6|87796.6|87838.8|87788.8|43
1632899880000|2021-09-29 07:18:00|87450.8|87400.8|87441.5|87416.5|87450.8|87418.5|87434.6|87397.8|58
1632929360000|2021-09-29 15:29:20|87846.7|87796.7|87857.5|87807.5|87857.8|87820.7|87845.7|87796.6|59
1632899890000|2021-09-29 07:18:10|87441|87416|87441.8|87416.8|87444.1|87419.1|87440.3|87415.3|49
1632929370000|2021-09-29 15:29:30|87857.1|87807.1|87855.1|87805.1|87858.3|87808.3|87855.1|87805.1|48
1632899900000|2021-09-29 07:18:20|87440.8|87415.8|87439.4|87414.4|87441.6|87416.6|87438.2|87413.2|44
1632929380000|2021-09-29 15:29:40|87855.6|87805.6|87855|87805|87856.6|87806.6|87849.5|87799.5|61
1632899910000|2021-09-29 07:18:30|87443.9|87418.9|87439.7|87414.7|87447|87422|87439.1|87414.1|51
1632929390000|2021-09-29 15:29:50|87855.1|87805.1|87856.5|87806.5|87858.4|87808.4|87854.5|87804.5|46
1632899920000|2021-09-29 07:18:40|87439.5|87414.5|87449.2|87424.2|87462.5|87425.7|87439.5|87410.9|51
1632929400000|2021-09-29 15:30:00|87856.3|87806.3|87862.6|87812.6|87863.1|87813.1|87851.7|87801.7|62
1632899930000|2021-09-29 07:18:50|87449.3|87424.3|87447.9|87422.9|87450.9|87425.9|87447.9|87422.9|42
1632929410000|2021-09-29 15:30:10|87862.7|87812.7|87860.5|87810.5|87863.8|87813.8|87860.5|87810.5|40
1632899940000|2021-09-29 07:19:00|87447.8|87422.8|87455.1|87430.1|87467.4|87430.4|87447|87411.9|62
1632929420000|2021-09-29 15:30:20|87860.7|87810.7|87858.7|87808.7|87860.9|87810.9|87857.6|87807.6|51
1632899950000|2021-09-29 07:19:10|87454.4|87429.4|87486|87436|87486|87447.6|87453.6|87417.1|64
1632929430000|2021-09-29 15:30:30|87858.3|87808.3|87863.2|87813.2|87864.6|87814.6|87858.1|87808.1|45
1632899960000|2021-09-29 07:19:20|87487.3|87437.3|87488.7|87438.7|87493.1|87456.7|87480.5|87436.4|56
1632929440000|2021-09-29 15:30:40|87863.4|87813.4|87864.1|87814.1|87866.3|87816.3|87861.5|87811.5|41
1632899970000|2021-09-29 07:19:30|87488.8|87438.8|87470.9|87445.9|87488.9|87450.2|87469.9|87438.6|43
1632929450000|2021-09-29 15:30:50|87864.6|87814.6|87862|87812|87864.6|87814.6|87861.9|87811.9|41
1632899980000|2021-09-29 07:19:40|87470.4|87445.4|87476.2|87451.2|87477.1|87452.1|87470.4|87445.4|41
1632929460000|2021-09-29 15:31:00|87861.8|87811.8|87859.6|87809.6|87861.9|87811.9|87859|87809|48
1632899990000|2021-09-29 07:19:50|87476.3|87451.3|87469.9|87419.9|87477.4|87452.4|87458.3|87417.7|52
1632929470000|2021-09-29 15:31:10|87860|87810|87866.5|87816.5|87866.5|87816.5|87859.8|87809.8|36
1632900000000|2021-09-29 07:20:00|87470.1|87420.1|87458|87433|87473.7|87435.7|87458|87419.5|61
1632929480000|2021-09-29 15:31:20|87866.3|87816.3|87868.9|87818.9|87870.1|87820.1|87865.9|87815.9|50
1632900010000|2021-09-29 07:20:10|87457.7|87432.7|87457.1|87407.1|87461.3|87434.4|87450.5|87400.5|66
1632929490000|2021-09-29 15:31:30|87868.7|87818.7|87874|87824|87875.1|87825.1|87868.2|87818.2|48
1632900020000|2021-09-29 07:20:20|87457.3|87407.3|87441.7|87391.7|87457.8|87407.8|87440.9|87390.9|48
1632929500000|2021-09-29 15:31:40|87874.3|87824.3|87878.4|87828.4|87878.8|87828.8|87873.2|87823.2|48
1632900030000|2021-09-29 07:20:30|87441.2|87391.2|87454.1|87404.1|87456.7|87406.7|87440.8|87390.8|52
1632929510000|2021-09-29 15:31:50|87879.3|87829.3|87872.1|87822.1|87879.8|87829.8|87871.9|87821.9|55
1632900040000|2021-09-29 07:20:40|87453.9|87403.9|87440.6|87390.6|87455.7|87405.7|87440.6|87390.6|54
1632929520000|2021-09-29 15:32:00|87872.2|87822.2|87872.3|87822.3|87874.1|87824.1|87871.1|87821.1|53
1632900050000|2021-09-29 07:20:50|87440.4|87390.4|87431.3|87381.3|87440.4|87392.8|87417.3|87379.4|66
1632929530000|2021-09-29 15:32:10|87872.4|87822.4|87868.5|87818.5|87872.9|87822.9|87868.5|87818.5|44
1632929540000|2021-09-29 15:32:20|87868.7|87818.7|87869.3|87819.3|87871.2|87821.2|87868.2|87818.2|31
1632900060000|2021-09-29 07:21:00|87431.5|87381.5|87431.6|87381.6|87435.2|87385.2|87430.8|87380.8|49
1632929550000|2021-09-29 15:32:30|87869.5|87819.5|87871.8|87821.8|87872.5|87822.5|87865.9|87815.9|47
1632900070000|2021-09-29 07:21:10|87431.4|87381.4|87418.6|87368.6|87433.7|87386.5|87402.7|87364.3|56
1632929560000|2021-09-29 15:32:40|87871.7|87821.7|87872.2|87822.2|87873|87823|87870.6|87820.6|32
1632900080000|2021-09-29 07:21:20|87419.4|87369.4|87407.4|87357.4|87419.4|87369.4|87405.7|87355.7|54
1632929570000|2021-09-29 15:32:50|87873|87823|87875.6|87825.6|87876.7|87826.7|87872.2|87822.2|47
1632900090000|2021-09-29 07:21:30|87407.3|87357.3|87407.2|87357.2|87408.8|87358.8|87406.7|87356.7|36
1632929580000|2021-09-29 15:33:00|87875.2|87825.2|87874.8|87824.8|87876.6|87826.6|87874.3|87824.3|29
1632900100000|2021-09-29 07:21:40|87406.9|87356.9|87394.6|87369.6|87407.9|87369.8|87393.5|87354.4|37
1632929590000|2021-09-29 15:33:10|87874.3|87824.3|87861.8|87836.8|87874.7|87840.6|87861.2|87824.3|43
1632900110000|2021-09-29 07:21:50|87394.9|87369.9|87407.9|87357.9|87407.9|87369.9|87393.6|87355.4|33
1632929600000|2021-09-29 15:33:20|87861.9|87836.9|87869.7|87819.7|87871.5|87837.1|87859|87819.7|38
1632900120000|2021-09-29 07:22:00|87408|87358|87395.7|87370.7|87408.7|87372.7|87392.4|87355.9|53
1632929610000|2021-09-29 15:33:30|87869.6|87819.6|87861.3|87811.3|87869.6|87819.6|87861.3|87811.3|57
1632900130000|2021-09-29 07:22:10|87394.2|87369.2|87409.4|87359.4|87410.1|87371|87390.8|87357.9|61
1632929620000|2021-09-29 15:33:40|87861.8|87811.8|87864.9|87814.9|87865.2|87815.2|87861.8|87811.8|48
1632900140000|2021-09-29 07:22:20|87408.9|87358.9|87408.7|87383.7|87423.3|87385.2|87399.6|87358.9|53
1632929630000|2021-09-29 15:33:50|87864.8|87814.8|87863.9|87813.9|87865.3|87815.3|87862.7|87812.7|38
1632900150000|2021-09-29 07:22:30|87408.3|87383.3|87428.9|87378.9|87430.7|87391.9|87406.1|87370.8|55
1632929640000|2021-09-29 15:34:00|87863.8|87813.8|87865.9|87815.9|87867.3|87817.3|87863.8|87813.8|36
1632900160000|2021-09-29 07:22:40|87430.7|87380.7|87427.2|87377.2|87430.7|87389.7|87414|87375.8|50
1632929650000|2021-09-29 15:34:10|87865.8|87815.8|87874.9|87824.9|87875.7|87838.2|87855.9|87814.8|49
1632900170000|2021-09-29 07:22:50|87426.9|87376.9|87413.3|87388.3|87428.3|87390.8|87412.8|87373.3|49
1632929660000|2021-09-29 15:34:20|87874.8|87824.8|87852.1|87827.1|87875.6|87828.6|87851.5|87815.2|51
1632900180000|2021-09-29 07:23:00|87412.7|87387.7|87425.7|87375.7|87426.6|87389.9|87411.1|87373.8|46
1632929670000|2021-09-29 15:34:30|87850.9|87825.9|87853.3|87828.3|87866.8|87830|87850.9|87814.4|47
1632900190000|2021-09-29 07:23:10|87427.6|87377.6|87423.5|87398.5|87434.7|87400.8|87416.6|87377.5|63
1632929680000|2021-09-29 15:34:40|87853.5|87828.5|87850.9|87825.9|87865.9|87828.5|87849.9|87815.9|39
1632900200000|2021-09-29 07:23:20|87424|87399|87453.9|87403.9|87455.8|87418.6|87420.7|87388.7|67
1632929690000|2021-09-29 15:34:50|87850.8|87825.8|87849.3|87824.3|87851.7|87826.7|87848.8|87823.8|45
1632900210000|2021-09-29 07:23:30|87453.8|87403.8|87457.4|87407.4|87460.9|87421.8|87442.9|87403.8|56
1632929700000|2021-09-29 15:35:00|87849.1|87824.1|87852|87827|87852.1|87827.1|87849|87824|48
1632900220000|2021-09-29 07:23:40|87458.5|87408.5|87457.3|87407.3|87459.6|87409.6|87457.3|87407.3|46
1632900230000|2021-09-29 07:23:50|87456.9|87406.9|87454.4|87404.4|87459.7|87419.9|87444.3|87404.4|40
1632929710000|2021-09-29 15:35:10|87852.1|87827.1|87871.5|87821.5|87871.9|87829|87850.2|87816.9|47
1632900240000|2021-09-29 07:24:00|87454.6|87404.6|87445.6|87395.6|87454.8|87417.4|87433.1|87394.9|56
1632929720000|2021-09-29 15:35:20|87871.7|87821.7|87870.7|87820.7|87872.3|87822.3|87869.2|87819.2|41
1632900250000|2021-09-29 07:24:10|87445.4|87395.4|87444.8|87394.8|87445.9|87395.9|87444.3|87394.3|26
1632929730000|2021-09-29 15:35:30|87869.7|87819.7|87867.3|87817.3|87871.1|87821.1|87865.9|87815.9|40
1632900260000|2021-09-29 07:24:20|87447|87397|87447.9|87397.9|87447.9|87410.7|87431.5|87394.4|50
1632929740000|2021-09-29 15:35:40|87867.7|87817.7|87870.4|87820.4|87870.9|87820.9|87866.6|87816.6|46
1632900270000|2021-09-29 07:24:30|87448|87398|87435.8|87410.8|87448.6|87411.8|87434.6|87397|45
1632929750000|2021-09-29 15:35:50|87870.3|87820.3|87871.1|87821.1|87873|87823|87870.3|87820.3|31
1632900280000|2021-09-29 07:24:40|87435.7|87410.7|87436|87411|87436.9|87411.9|87434.4|87409.4|33
1632929760000|2021-09-29 15:36:00|87871.5|87821.5|87865|87840|87878.6|87841.4|87864.8|87821.3|51
1632900290000|2021-09-29 07:24:50|87436.3|87411.3|87438.2|87388.2|87438.5|87411.3|87425.5|87388.2|40
1632900300000|2021-09-29 07:25:00|87426.7|87401.7|87408.3|87383.3|87436|87401.7|87408.3|87377.4|61
1632900310000|2021-09-29 07:25:10|87408.7|87383.7|87407.7|87382.7|87426|87388.2|87406.1|87374.9|55
1632929770000|2021-09-29 15:36:10|87864.8|87839.8|87880.3|87830.3|87880.3|87840.2|87864.2|87826.4|38
1632900320000|2021-09-29 07:25:20|87408.1|87383.1|87406.2|87381.2|87408.1|87383.1|87404.4|87379.4|48
1632929780000|2021-09-29 15:36:20|87880.6|87830.6|87880.7|87830.7|87882.6|87832.6|87877.5|87827.5|53
1632900330000|2021-09-29 07:25:30|87405.1|87380.1|87409.9|87359.9|87411.9|87382.1|87402.8|87359.9|44
1632929790000|2021-09-29 15:36:30|87881|87831|87885|87835|87886.4|87836.4|87881|87831|53
1632900340000|2021-09-29 07:25:40|87409.8|87359.8|87408.2|87358.2|87409.8|87371|87394.9|87355.9|51
1632929800000|2021-09-29 15:36:40|87884.8|87834.8|87884.7|87834.7|87885.3|87835.3|87884.2|87834.2|30
1632900350000|2021-09-29 07:25:50|87408.1|87358.1|87411.6|87361.6|87413.2|87375.4|87396.5|87356.2|45
1632929810000|2021-09-29 15:36:50|87885|87835|87874.3|87849.3|87887.2|87850.3|87872.5|87835|42
1632900360000|2021-09-29 07:26:00|87411.1|87361.1|87413.7|87363.7|87419.6|87382.9|87404.2|87360.2|66
1632929820000|2021-09-29 15:37:00|87874.1|87849.1|87885|87835|87886.3|87849.1|87872.1|87834.5|34
1632900370000|2021-09-29 07:26:10|87413|87363|87413.2|87363.2|87414.2|87364.2|87411.6|87361.6|49
1632929830000|2021-09-29 15:37:10|87884.8|87834.8|87888.2|87838.2|87889|87839|87884.1|87834.1|31
1632900380000|2021-09-29 07:26:20|87413.4|87363.4|87417.5|87367.5|87418.4|87378.9|87403.5|87362.5|41
1632929840000|2021-09-29 15:37:20|87888.1|87838.1|87886.5|87836.5|87888.3|87838.3|87885.6|87835.6|40
1632900390000|2021-09-29 07:26:30|87417.8|87367.8|87414.7|87364.7|87420.3|87382.1|87406|87364.4|59
1632929850000|2021-09-29 15:37:30|87887.7|87837.7|87882.2|87832.2|87887.7|87837.7|87879.6|87829.6|46
1632900400000|2021-09-29 07:26:40|87414.2|87364.2|87408.5|87358.5|87414.5|87374.3|87397.4|87358.5|61
1632929860000|2021-09-29 15:37:40|87882.1|87832.1|87882.8|87832.8|87883.5|87833.5|87881.7|87831.7|38
1632900410000|2021-09-29 07:26:50|87407.8|87357.8|87400.8|87350.8|87410.6|87371.6|87382.3|87345.3|61
1632929870000|2021-09-29 15:37:50|87882.2|87832.2|87884.1|87834.1|87886|87836|87881.7|87831.7|49
1632900420000|2021-09-29 07:27:00|87400.7|87350.7|87399.7|87349.7|87401.5|87351.5|87399.7|87349.7|37
1632929880000|2021-09-29 15:38:00|87884|87834|87886.3|87836.3|87887.3|87837.3|87884|87834|40
1632900430000|2021-09-29 07:27:10|87399.9|87349.9|87375.8|87350.8|87399.9|87353.7|87375.6|87340.1|44
1632929890000|2021-09-29 15:38:10|87886.4|87836.4|87897.3|87847.3|87898.9|87848.9|87886.4|87836.4|49
1632900440000|2021-09-29 07:27:20|87376.6|87351.6|87386.2|87336.2|87389.5|87351.6|87371.3|87334.8|56
1632929900000|2021-09-29 15:38:20|87897.2|87847.2|87897.4|87847.4|87898.5|87856.7|87881.4|87844.4|42
1632900450000|2021-09-29 07:27:30|87386.1|87336.1|87373.9|87323.9|87386.1|87337.9|87362.6|87322.8|60
1632929910000|2021-09-29 15:38:30|87897.2|87847.2|87898.4|87848.4|87898.7|87848.7|87895.6|87845.6|33
1632900460000|2021-09-29 07:27:40|87374.7|87324.7|87363.6|87313.6|87375.1|87333.4|87351.2|87306.7|51
1632929920000|2021-09-29 15:38:40|87899.4|87849.4|87898.5|87848.5|87900.7|87850.7|87897|87847|44
1632900470000|2021-09-29 07:27:50|87362.8|87312.8|87353.7|87303.7|87365.1|87318.8|87343.8|87299.4|60
1632929930000|2021-09-29 15:38:50|87898.7|87848.7|87899|87849|87899.6|87849.6|87897.9|87847.9|35
1632900480000|2021-09-29 07:28:00|87353.2|87303.2|87335|87285|87353.5|87309.8|87322.9|87283.4|68
1632929940000|2021-09-29 15:39:00|87898.2|87848.2|87886.8|87861.8|87898.8|87862.2|87886.2|87848.1|26
1632900490000|2021-09-29 07:28:10|87334.9|87284.9|87344.2|87294.2|87347.5|87301.7|87324.9|87284.3|59
1632929950000|2021-09-29 15:39:10|87886.6|87861.6|87885.4|87860.4|87886.9|87861.9|87884.7|87859.7|19
1632900500000|2021-09-29 07:28:20|87344.7|87294.7|87315.4|87290.4|87347.5|87297.5|87315.4|87282.7|53
1632900510000|2021-09-29 07:28:30|87316.8|87291.8|87328.5|87278.5|87331.4|87291.8|87316.8|87274.9|68
1632929960000|2021-09-29 15:39:20|87885.6|87860.6|87890.6|87865.6|87902.1|87866.6|87885.5|87848.9|42
1632900520000|2021-09-29 07:28:40|87328.4|87278.4|87323.1|87273.1|87328.5|87283.1|87302.4|87256.9|64
1632900530000|2021-09-29 07:28:50|87323.3|87273.3|87321.6|87271.6|87323.6|87273.6|87319.1|87269.1|53
1632929970000|2021-09-29 15:39:30|87891.7|87866.7|87892.5|87867.5|87893.5|87868.5|87889|87864|40
1632900540000|2021-09-29 07:29:00|87321.5|87271.5|87316|87266|87323.1|87273.1|87307.7|87257.7|63
1632929980000|2021-09-29 15:39:40|87893.7|87868.7|87896.4|87871.4|87907.7|87872.2|87892.6|87857.6|42
1632900550000|2021-09-29 07:29:10|87307.5|87257.5|87319.8|87269.8|87321|87271|87294.9|87257.3|54
1632929990000|2021-09-29 15:39:50|87896.7|87871.7|87894.8|87869.8|87897.2|87872.2|87894.6|87869.6|29
1632900560000|2021-09-29 07:29:20|87319.2|87269.2|87319.3|87269.3|87321.9|87281.6|87305.7|87267.8|55
1632930000000|2021-09-29 15:40:00|87895.1|87870.1|87912.5|87862.5|87913.9|87876|87894.6|87857.5|46
1632900570000|2021-09-29 07:29:30|87310.5|87285.5|87300.4|87275.4|87332.4|87294.8|87299.7|87271.5|59
1632930010000|2021-09-29 15:40:10|87912.4|87862.4|87900.7|87875.7|87913.4|87876.5|87900.4|87862.3|32
1632900580000|2021-09-29 07:29:40|87302.3|87277.3|87323.9|87273.9|87325.5|87286.2|87300.9|87267.9|63
1632930020000|2021-09-29 15:40:20|87900.6|87875.6|87900.5|87875.5|87914.6|87877.3|87898.6|87861.8|48
1632900590000|2021-09-29 07:29:50|87323.6|87273.6|87298.1|87248.1|87324.3|87277.8|87284.3|87246.6|51
1632930030000|2021-09-29 15:40:30|87900.4|87875.4|87902.3|87877.3|87915.2|87878.1|87899.7|87864.9|54
1632900600000|2021-09-29 07:30:00|87298.7|87248.7|87311.9|87261.9|87314.4|87273.8|87296.4|87248.4|61
1632930040000|2021-09-29 15:40:40|87902.5|87877.5|87912.4|87862.4|87915|87877.8|87900.6|87857.1|49
1632900610000|2021-09-29 07:30:10|87313.4|87263.4|87300.8|87250.8|87318.9|87280.7|87288.7|87249.5|56
1632930050000|2021-09-29 15:40:50|87913.6|87863.6|87900|87875|87914.6|87876.6|87899.2|87861.6|42
1632900620000|2021-09-29 07:30:20|87300.3|87250.3|87304.1|87254.1|87306.3|87267.8|87288.1|87249.6|71
1632900630000|2021-09-29 07:30:30|87304.6|87254.6|87293.4|87243.4|87304.6|87259.6|87279.6|87242.6|58
1632900640000|2021-09-29 07:30:40|87293.3|87243.3|87297.7|87247.7|87299.1|87261.7|87284.2|87243.3|57
1632930060000|2021-09-29 15:41:00|87901.2|87876.2|87902.4|87877.4|87902.8|87877.8|87900.6|87875.6|32
1632900650000|2021-09-29 07:30:50|87296.4|87246.4|87283.2|87258.2|87299.2|87258.2|87281.3|87246.4|42
1632930070000|2021-09-29 15:41:10|87902|87877|87902.1|87877.1|87904.6|87879.6|87901.1|87876.1|39
1632900660000|2021-09-29 07:31:00|87282.5|87257.5|87293.1|87243.1|87297.8|87257.5|87281.1|87241.4|50
1632900670000|2021-09-29 07:31:10|87292.3|87242.3|87279.3|87229.3|87292.3|87251.1|87272.3|87229|53
1632900680000|2021-09-29 07:31:20|87280|87230|87276.3|87226.3|87280|87230|87274.8|87224.8|61
1632900690000|2021-09-29 07:31:30|87276.4|87226.4|87274.9|87224.9|87277.9|87227.9|87274.3|87224.3|49
1632900700000|2021-09-29 07:31:40|87275.3|87225.3|87276.3|87226.3|87280.7|87230.7|87275.3|87225.3|63
1632900710000|2021-09-29 07:31:50|87276.2|87226.2|87278.1|87228.1|87281.7|87231.7|87276.2|87226.2|44
1632900720000|2021-09-29 07:32:00|87278.4|87228.4|87279.9|87229.9|87281.3|87231.3|87278.1|87228.1|42
1632900730000|2021-09-29 07:32:10|87279.2|87229.2|87268.6|87243.6|87283.1|87244.2|87268.1|87228.9|40
1632900740000|2021-09-29 07:32:20|87268.5|87243.5|87261|87236|87280.6|87244.2|87259.3|87222.1|51
1632930080000|2021-09-29 15:41:20|87914.7|87864.7|87913.8|87863.8|87915.4|87865.4|87911|87861|44
1632900750000|2021-09-29 07:32:30|87273.4|87223.4|87274|87224|87279.3|87242.8|87260.3|87223.4|58
1632930090000|2021-09-29 15:41:30|87913.5|87863.5|87901.4|87876.4|87914.3|87877|87900.8|87862.3|34
1632900760000|2021-09-29 07:32:40|87274.4|87224.4|87276.2|87226.2|87279.7|87240.9|87257.8|87224.4|52
1632930100000|2021-09-29 15:41:40|87901.8|87876.8|87902.9|87877.9|87916|87879.3|87901.2|87863.5|44
1632900770000|2021-09-29 07:32:50|87274.9|87224.9|87287.9|87262.9|87298.3|87264.4|87264.1|87223.2|61
1632900780000|2021-09-29 07:33:00|87289|87264|87303.7|87253.7|87308.2|87266.2|87288.5|87250.6|58
1632930110000|2021-09-29 15:41:50|87902.4|87877.4|87917.2|87867.2|87917.4|87880.1|87902.1|87866.5|38
1632900790000|2021-09-29 07:33:10|87303.5|87253.5|87288.3|87263.3|87304.8|87266.2|87284.2|87246.8|68
1632930120000|2021-09-29 15:42:00|87917.4|87867.4|87921.5|87871.5|87921.5|87871.5|87917.1|87867.1|32
1632900800000|2021-09-29 07:33:20|87288.8|87263.8|87308.1|87258.1|87309.2|87271.9|87288.5|87256.5|58
1632900810000|2021-09-29 07:33:30|87308.4|87258.4|87311.5|87261.5|87312.1|87262.1|87303|87253|57
1632900820000|2021-09-29 07:33:40|87312.6|87262.6|87298.6|87273.6|87314.1|87275.4|87296.9|87261.3|53
1632900830000|2021-09-29 07:33:50|87297.7|87272.7|87300.2|87275.2|87318.1|87280.7|87297.1|87263.7|54
1632930130000|2021-09-29 15:42:10|87921.4|87871.4|87919.6|87869.6|87921.4|87871.4|87919.1|87869.1|23
1632900840000|2021-09-29 07:34:00|87300.3|87275.3|87309.6|87259.6|87310.4|87275.3|87296|87256.5|52
1632930140000|2021-09-29 15:42:20|87919.1|87869.1|87920|87870|87920.1|87870.1|87919.1|87869.1|8
1632900850000|2021-09-29 07:34:10|87310.4|87260.4|87310.9|87260.9|87315.1|87277.7|87299.2|87259.4|62
1632930150000|2021-09-29 15:42:30|87920.5|87870.5|87919.5|87869.5|87920.5|87870.5|87918.1|87868.1|19
1632900860000|2021-09-29 07:34:20|87300.1|87275.1|87300.9|87275.9|87316.4|87280.8|87300.1|87262.5|59
1632930160000|2021-09-29 15:42:40|87919.8|87869.8|87920.3|87870.3|87920.9|87882.8|87906.5|87868.6|26
1632900870000|2021-09-29 07:34:30|87300.4|87275.4|87304.6|87279.6|87313.7|87281.1|87293.3|87254.9|59
1632930170000|2021-09-29 15:42:50|87919.8|87869.8|87904.6|87879.6|87920.1|87879.6|87904.3|87866.6|29
1632900880000|2021-09-29 07:34:40|87302.4|87277.4|87313.4|87263.4|87315.7|87278.7|87299.6|87261.3|53
1632930180000|2021-09-29 15:43:00|87904.4|87879.4|87910.6|87860.6|87917.1|87879.6|87897.7|87860|42
1632900890000|2021-09-29 07:34:50|87313.1|87263.1|87310.8|87260.8|87313.1|87277.1|87296.9|87259.6|51
1632930190000|2021-09-29 15:43:10|87912.3|87862.3|87919|87869|87919|87878.7|87899.9|87861.5|42
1632900900000|2021-09-29 07:35:00|87310.7|87260.7|87312|87262|87312.5|87275.3|87297.4|87260.1|40
1632930200000|2021-09-29 15:43:20|87919.3|87869.3|87917.7|87867.7|87919.7|87869.7|87916.7|87866.7|37
1632900910000|2021-09-29 07:35:10|87311.6|87261.6|87316.9|87266.9|87318.7|87274.5|87299.4|87260.5|55
1632930210000|2021-09-29 15:43:30|87917.6|87867.6|87918|87868|87918.4|87868.4|87917.1|87867.1|29
1632930220000|2021-09-29 15:43:40|87917.8|87867.8|87923.7|87873.7|87923.7|87883.5|87908.1|87867.1|37
1632900920000|2021-09-29 07:35:20|87318.3|87268.3|87316|87266|87318.3|87282.2|87304.5|87265.4|49
1632930230000|2021-09-29 15:43:50|87923.3|87873.3|87928.4|87878.4|87928.4|87888.7|87913.3|87873|46
1632900930000|2021-09-29 07:35:30|87316.4|87266.4|87316.5|87266.5|87317.5|87267.5|87314.2|87264.2|49
1632930240000|2021-09-29 15:44:00|87929.1|87879.1|87915.9|87890.9|87929.1|87891.1|87915.6|87877.3|31
1632900940000|2021-09-29 07:35:40|87316.4|87266.4|87314.3|87264.3|87318.4|87268.4|87311.9|87261.9|47
1632930250000|2021-09-29 15:44:10|87915.4|87890.4|87927.7|87877.7|87928|87890.5|87915.3|87875.8|49
1632900950000|2021-09-29 07:35:50|87314|87264|87302.6|87277.6|87317.9|87279.6|87301.5|87263.2|56
1632930260000|2021-09-29 15:44:20|87929.1|87879.1|87923.8|87873.8|87929.1|87879.1|87922.5|87872.5|47
1632900960000|2021-09-29 07:36:00|87302.5|87277.5|87300.1|87275.1|87315.8|87278.3|87300.1|87265.2|54
1632930270000|2021-09-29 15:44:30|87924.4|87874.4|87922.4|87872.4|87925.8|87875.8|87921.2|87871.2|40
1632900970000|2021-09-29 07:36:10|87300.2|87275.2|87298.6|87273.6|87309.9|87275.5|87294.9|87258.7|50
1632930280000|2021-09-29 15:44:40|87920.9|87870.9|87921.6|87871.6|87923.4|87873.4|87919.4|87869.4|36
1632900980000|2021-09-29 07:36:20|87298.8|87273.8|87317.4|87292.4|87330.9|87293.6|87296.9|87270|64
1632930290000|2021-09-29 15:44:50|87920.7|87870.7|87918.6|87868.6|87920.7|87870.7|87915.3|87865.3|48
1632900990000|2021-09-29 07:36:30|87317|87292|87321.6|87296.6|87338.8|87302.8|87316.9|87282.6|62
1632930300000|2021-09-29 15:45:00|87918.3|87868.3|87912.4|87862.4|87918.3|87868.3|87912.4|87862.4|44
1632901000000|2021-09-29 07:36:40|87319.6|87294.6|87318.6|87293.6|87324.7|87299.7|87316.8|87291.8|57
1632901010000|2021-09-29 07:36:50|87318.9|87293.9|87351.5|87326.5|87369.4|87328.3|87318.2|87293.2|55
1632930310000|2021-09-29 15:45:10|87913.1|87863.1|87914.6|87864.6|87915.5|87865.5|87912.1|87862.1|40
1632901020000|2021-09-29 07:37:00|87351.8|87326.8|87368.1|87318.1|87369.8|87332.1|87351.3|87316.7|64
1632930320000|2021-09-29 15:45:20|87914|87864|87907.7|87857.7|87914.6|87864.6|87906|87856|37
1632901030000|2021-09-29 07:37:10|87367.7|87317.7|87367.8|87317.8|87371.6|87333.7|87355.8|87315.9|56
1632930330000|2021-09-29 15:45:30|87907.4|87857.4|87894.9|87869.9|87912|87870.3|87894.6|87855.2|47
1632901040000|2021-09-29 07:37:20|87366.8|87316.8|87364.2|87314.2|87369|87328.7|87350.6|87313|54
1632930340000|2021-09-29 15:45:40|87894.4|87869.4|87895.2|87870.2|87907.2|87870.6|87892.8|87855.7|35
1632901050000|2021-09-29 07:37:30|87360.4|87310.4|87340.1|87315.1|87364.6|87315.6|87333.3|87297.6|56
1632930350000|2021-09-29 15:45:50|87895|87870|87926.7|87876.7|87927.1|87877.1|87894.4|87858.6|49
1632901060000|2021-09-29 07:37:40|87340.8|87315.8|87354.6|87304.6|87356.3|87317|87340.6|87302|37
1632930360000|2021-09-29 15:46:00|87926.5|87876.5|87927.8|87877.8|87927.8|87877.8|87925.7|87875.7|29
1632901070000|2021-09-29 07:37:50|87354.5|87304.5|87352|87302|87355.1|87305.1|87349.2|87299.2|58
1632930370000|2021-09-29 15:46:10|87927.4|87877.4|87930.6|87880.6|87931.5|87881.5|87926.6|87876.6|37
1632901080000|2021-09-29 07:38:00|87352.2|87302.2|87350.3|87300.3|87354.5|87304.5|87348.3|87298.3|48
1632930380000|2021-09-29 15:46:20|87930.9|87880.9|87928.8|87878.8|87931.4|87881.4|87928.7|87878.7|44
1632901090000|2021-09-29 07:38:10|87350.4|87300.4|87351.4|87301.4|87354.4|87316.3|87340.4|87300|54
1632930390000|2021-09-29 15:46:30|87928.7|87878.7|87928.5|87878.5|87929.3|87879.3|87928.1|87878.1|27
1632901100000|2021-09-29 07:38:20|87351.9|87301.9|87344.8|87294.8|87351.9|87301.9|87343.7|87293.7|44
1632930400000|2021-09-29 15:46:40|87928.7|87878.7|87924.6|87874.6|87928.9|87878.9|87922.8|87872.8|43
1632901110000|2021-09-29 07:38:30|87345.3|87295.3|87338.7|87288.7|87345.3|87295.3|87337.4|87287.4|45
1632930410000|2021-09-29 15:46:50|87925|87875|87920.5|87870.5|87925.3|87875.3|87920.5|87870.5|32
1632901120000|2021-09-29 07:38:40|87338.9|87288.9|87336.2|87286.2|87339.2|87289.2|87334.4|87284.4|44
1632930420000|2021-09-29 15:47:00|87920.7|87870.7|87920.8|87870.8|87921.8|87871.8|87919.9|87869.9|30
1632901130000|2021-09-29 07:38:50|87335.5|87285.5|87336.9|87286.9|87338.7|87288.7|87335.3|87285.3|39
1632930430000|2021-09-29 15:47:10|87920.5|87870.5|87920|87870|87923.1|87873.1|87918.6|87868.6|41
1632901140000|2021-09-29 07:39:00|87335.9|87285.9|87332.9|87282.9|87335.9|87299.1|87322.7|87280.5|54
1632930440000|2021-09-29 15:47:20|87919.4|87869.4|87920.9|87870.9|87922.4|87872.4|87919.3|87869.3|31
1632901150000|2021-09-29 07:39:10|87333.8|87283.8|87333.6|87283.6|87333.8|87283.8|87330.2|87280.2|54
1632930450000|2021-09-29 15:47:30|87921.3|87871.3|87925.2|87875.2|87925.9|87875.9|87920.3|87870.3|35
1632901160000|2021-09-29 07:39:20|87334.6|87284.6|87335.3|87285.3|87335.6|87285.6|87328.9|87278.9|53
1632930460000|2021-09-29 15:47:40|87925.6|87875.6|87923.2|87873.2|87926.5|87876.5|87920.7|87870.7|50
1632901170000|2021-09-29 07:39:30|87334.9|87284.9|87327.8|87277.8|87335.7|87285.7|87326.6|87276.6|55
1632930470000|2021-09-29 15:47:50|87923.3|87873.3|87919.3|87869.3|87924.7|87874.7|87919.3|87869.3|35
1632901180000|2021-09-29 07:39:40|87328.2|87278.2|87330.3|87280.3|87331.1|87289.1|87313.9|87274.7|44
1632930480000|2021-09-29 15:48:00|87919.6|87869.6|87926.3|87876.3|87927.8|87877.8|87919.3|87869.3|41
1632901190000|2021-09-29 07:39:50|87330.4|87280.4|87325.2|87275.2|87330.7|87288.5|87313.5|87274.9|46
1632930490000|2021-09-29 15:48:10|87926.4|87876.4|87925.9|87875.9|87930.2|87880.2|87925.9|87875.9|39
1632901200000|2021-09-29 07:40:00|87324.7|87274.7|87320.1|87270.1|87324.9|87274.9|87320.1|87270.1|47
1632930500000|2021-09-29 15:48:20|87925.5|87875.5|87927.4|87877.4|87927.6|87877.6|87925.2|87875.2|32
1632901210000|2021-09-29 07:40:10|87319.7|87269.7|87323|87273|87324|87286.3|87310.9|87269.5|56
1632930510000|2021-09-29 15:48:30|87927|87877|87927|87877|87928|87878|87926.9|87876.9|16
1632901220000|2021-09-29 07:40:20|87323.4|87273.4|87323.6|87273.6|87325|87275|87322.8|87272.8|33
1632930520000|2021-09-29 15:48:40|87927.1|87877.1|87929.9|87879.9|87929.9|87879.9|87925.5|87875.5|27
1632901230000|2021-09-29 07:40:30|87323.2|87273.2|87323.2|87273.2|87326.5|87276.5|87323.2|87273.2|44
1632930530000|2021-09-29 15:48:50|87928.9|87878.9|87929.9|87879.9|87930.3|87880.3|87928.9|87878.9|34
1632901240000|2021-09-29 07:40:40|87323.6|87273.6|87320.8|87270.8|87323.6|87273.6|87319.5|87269.5|35
1632901250000|2021-09-29 07:40:50|87321.1|87271.1|87322.6|87272.6|87322.7|87272.7|87321.1|87271.1|25
1632930540000|2021-09-29 15:49:00|87929.8|87879.8|87929.5|87879.5|87931|87881|87927.1|87877.1|29
1632901260000|2021-09-29 07:41:00|87322.3|87272.3|87324.5|87274.5|87327.5|87277.5|87320.7|87270.7|47
1632930550000|2021-09-29 15:49:10|87929.9|87879.9|87932.9|87882.9|87933.5|87883.5|87928.9|87878.9|43
1632901270000|2021-09-29 07:41:10|87323.6|87273.6|87351.9|87301.9|87352.2|87302.4|87315.3|87273.6|54
1632930560000|2021-09-29 15:49:20|87932.7|87882.7|87934.3|87884.3|87934.8|87884.8|87932.7|87882.7|29
1632901280000|2021-09-29 07:41:20|87351|87301|87357.5|87307.5|87357.5|87307.5|87350.2|87300.2|49
1632930570000|2021-09-29 15:49:30|87934.1|87884.1|87942.8|87892.8|87942.8|87904.9|87924.5|87884|46
1632901290000|2021-09-29 07:41:30|87357.6|87307.6|87360.5|87310.5|87360.9|87310.9|87357.3|87307.3|44
1632930580000|2021-09-29 15:49:40|87942.6|87892.6|87943.2|87893.2|87943.3|87893.3|87942.1|87892.1|38
1632901300000|2021-09-29 07:41:40|87360.9|87310.9|87373|87323|87374.2|87324.2|87358.9|87308.9|52
1632930590000|2021-09-29 15:49:50|87943.3|87893.3|87935.7|87885.7|87943.3|87900.8|87923.3|87885.6|48
1632901310000|2021-09-29 07:41:50|87372.7|87322.7|87380|87330|87380.4|87330.4|87371.6|87321.6|56
1632930600000|2021-09-29 15:50:00|87935.5|87885.5|87917.3|87892.3|87935.5|87896.4|87917.3|87882.7|44
1632901320000|2021-09-29 07:42:00|87379.9|87329.9|87391.3|87341.3|87393|87343|87379.9|87329.9|56
1632930610000|2021-09-29 15:50:10|87917|87892|87913.6|87888.6|87917.5|87892.5|87913.4|87888.4|42
1632901330000|2021-09-29 07:42:10|87391.4|87341.4|87404.8|87354.8|87405|87355|87390.6|87340.6|59
1632930620000|2021-09-29 15:50:20|87913.4|87888.4|87925.5|87875.5|87925.8|87888.6|87912.2|87870.1|51
1632901340000|2021-09-29 07:42:20|87405.1|87355.1|87400.3|87350.3|87405.2|87355.2|87399.8|87349.8|44
1632930630000|2021-09-29 15:50:30|87925.6|87875.6|87926.2|87876.2|87927.7|87877.7|87922.4|87872.4|56
1632901350000|2021-09-29 07:42:30|87400.6|87350.6|87408.4|87358.4|87411.4|87361.4|87400.5|87350.5|55
1632930640000|2021-09-29 15:50:40|87924.8|87874.8|87923|87873|87925.5|87875.5|87921.9|87871.9|41
1632901360000|2021-09-29 07:42:40|87408.5|87358.5|87411.3|87361.3|87411.3|87373.4|87396|87356.3|61
1632930650000|2021-09-29 15:50:50|87923.1|87873.1|87923.4|87873.4|87926.1|87876.1|87923.1|87873.1|27
1632901370000|2021-09-29 07:42:50|87411|87361|87420.1|87370.1|87424.6|87374.6|87410.8|87360.8|55
1632930660000|2021-09-29 15:51:00|87922.7|87872.7|87907.5|87882.5|87923.1|87885.7|87906.9|87872.1|46
1632901380000|2021-09-29 07:43:00|87420.3|87370.3|87418.8|87368.8|87420.3|87370.3|87417|87367|54
1632930670000|2021-09-29 15:51:10|87907.4|87882.4|87923.2|87873.2|87925.6|87887.7|87906.6|87873.2|47
1632901390000|2021-09-29 07:43:10|87418.2|87368.2|87414.9|87364.9|87419.7|87369.7|87413.9|87363.9|48
1632930680000|2021-09-29 15:51:20|87922.9|87872.9|87923.8|87873.8|87924.5|87874.5|87921|87871|41
1632901400000|2021-09-29 07:43:20|87413.9|87363.9|87408.3|87358.3|87415.4|87377.5|87394.4|87357.9|55
1632930690000|2021-09-29 15:51:30|87923.6|87873.6|87924.1|87874.1|87924.7|87874.7|87922.8|87872.8|23
1632901410000|2021-09-29 07:43:30|87408.7|87358.7|87392.8|87367.8|87408.7|87371.8|87392.4|87358.7|42
1632930700000|2021-09-29 15:51:40|87924.2|87874.2|87923.8|87873.8|87925|87875|87923|87873|30
1632901420000|2021-09-29 07:43:40|87392.7|87367.7|87411.1|87361.1|87411.7|87374.1|87392.7|87355.5|42
1632930710000|2021-09-29 15:51:50|87923.4|87873.4|87923.4|87873.4|87923.7|87873.7|87922.9|87872.9|25
1632901430000|2021-09-29 07:43:50|87399.8|87374.8|87402|87377|87414.7|87380.6|87399.8|87363.1|56
1632930720000|2021-09-29 15:52:00|87923|87873|87921.7|87871.7|87926.5|87876.5|87921.3|87871.3|35
1632901440000|2021-09-29 07:44:00|87404|87379|87405.7|87380.7|87405.7|87380.7|87402.1|87377.1|52
1632930730000|2021-09-29 15:52:10|87921.5|87871.5|87897.7|87872.7|87921.5|87876|87897.7|87863.8|59
1632901450000|2021-09-29 07:44:10|87405.3|87380.3|87404.8|87379.8|87417.3|87380.6|87402.9|87367.3|36
1632930740000|2021-09-29 15:52:20|87897.9|87872.9|87912.8|87862.8|87914.1|87874|87897.1|87862.8|41
1632901460000|2021-09-29 07:44:20|87404.2|87379.2|87411.6|87361.6|87411.8|87379.4|87397.2|87360.4|48
1632930750000|2021-09-29 15:52:30|87913.9|87863.9|87915|87865|87916.1|87866.1|87912|87862|39
1632901470000|2021-09-29 07:44:30|87407.7|87357.7|87403.6|87378.6|87407.7|87378.7|87392.5|87357.7|51
1632930760000|2021-09-29 15:52:40|87914.7|87864.7|87916.2|87866.2|87916.5|87866.5|87913.8|87863.8|27
1632901480000|2021-09-29 07:44:40|87403.5|87378.5|87401.9|87376.9|87404.1|87379.1|87401.2|87376.2|52
1632930770000|2021-09-29 15:52:50|87916.1|87866.1|87917.9|87867.9|87918.3|87868.3|87913.9|87863.9|43
1632901490000|2021-09-29 07:44:50|87398.4|87373.4|87397.2|87372.2|87412|87373.7|87396.1|87360.3|40
1632930780000|2021-09-29 15:53:00|87918.2|87868.2|87920.2|87870.2|87920.5|87870.5|87917.7|87867.7|35
1632901500000|2021-09-29 07:45:00|87396.9|87371.9|87400.3|87375.3|87401.3|87376.3|87394.9|87369.9|53
1632930790000|2021-09-29 15:53:10|87919.4|87869.4|87920|87870|87921.3|87871.3|87919|87869|33
1632901510000|2021-09-29 07:45:10|87400.2|87375.2|87406.6|87381.6|87407.4|87382.4|87399.6|87374.6|44
1632930800000|2021-09-29 15:53:20|87919.2|87869.2|87920.5|87870.5|87922.6|87884.4|87905.9|87869.2|43
1632901520000|2021-09-29 07:45:20|87406.4|87381.4|87407.6|87382.6|87419.1|87386.1|87406.3|87369.1|50
1632930810000|2021-09-29 15:53:30|87920.6|87870.6|87922.1|87872.1|87924.2|87874.2|87920.2|87870.2|27
1632901530000|2021-09-29 07:45:30|87409.1|87384.1|87407.3|87382.3|87409.4|87384.4|87406.6|87381.6|46
1632930820000|2021-09-29 15:53:40|87922.5|87872.5|87911.1|87886.1|87922.5|87886.7|87909.8|87871.4|37
1632901540000|2021-09-29 07:45:40|87407.4|87382.4|87406.5|87381.5|87407.4|87382.4|87405.2|87380.2|38
1632930830000|2021-09-29 15:53:50|87911|87886|87924.4|87874.4|87924.6|87886.3|87911|87873.1|32
1632901550000|2021-09-29 07:45:50|87406.6|87381.6|87409.1|87384.1|87410.5|87385.5|87406.3|87381.3|39
1632930840000|2021-09-29 15:54:00|87924.3|87874.3|87914.5|87889.5|87928.7|87891.6|87913|87873.6|56
1632901560000|2021-09-29 07:46:00|87409.8|87384.8|87411.3|87386.3|87412.3|87387.3|87409.2|87384.2|48
1632930850000|2021-09-29 15:54:10|87915|87890|87913.7|87888.7|87926|87890|87912.7|87874.8|38
1632901570000|2021-09-29 07:46:10|87410.5|87385.5|87409.9|87384.9|87411.3|87386.3|87408.1|87383.1|55
1632930860000|2021-09-29 15:54:20|87913.4|87888.4|87926.1|87876.1|87926.9|87889.5|87913.1|87875.8|34
1632901580000|2021-09-29 07:46:20|87409.7|87384.7|87411.2|87386.2|87411.4|87386.4|87409.6|87384.6|34
1632930870000|2021-09-29 15:54:30|87926.3|87876.3|87926.8|87876.8|87927.9|87877.9|87926.2|87876.2|21
1632930880000|2021-09-29 15:54:40|87927.5|87877.5|87936|87886|87936.5|87896.8|87914.5|87877.4|55
1632901590000|2021-09-29 07:46:30|87411.4|87386.4|87421.2|87396.2|87422.1|87397.1|87410.1|87385.1|48
1632930890000|2021-09-29 15:54:50|87935.9|87885.9|87950.2|87900.2|87951.8|87901.8|87935.5|87885.5|63
1632901600000|2021-09-29 07:46:40|87422.8|87397.8|87425.9|87400.9|87439.2|87401.4|87422.8|87387.3|44
1632930900000|2021-09-29 15:55:00|87953|87903|87958.4|87908.4|87962.8|87912.8|87953|87903|50
1632901610000|2021-09-29 07:46:50|87425.6|87400.6|87423.5|87398.5|87436.1|87401.9|87423|87385.8|47
1632930910000|2021-09-29 15:55:10|87958.5|87908.5|87953.7|87903.7|87958.7|87908.7|87953.3|87903.3|44
1632901620000|2021-09-29 07:47:00|87423.1|87398.1|87456.1|87406.1|87456.1|87419.5|87423|87398|49
1632930920000|2021-09-29 15:55:20|87958.6|87908.6|87941.1|87891.1|87958.6|87908.6|87936.6|87886.6|62
1632901630000|2021-09-29 07:47:10|87455.3|87405.3|87457.7|87407.7|87460.4|87420.5|87444|87405.3|55
1632930930000|2021-09-29 15:55:30|87942.1|87892.1|87942.8|87892.8|87945.1|87895.1|87940.9|87890.9|50
1632901640000|2021-09-29 07:47:20|87457.5|87407.5|87451.4|87401.4|87457.5|87415|87435.2|87397.9|53
1632930940000|2021-09-29 15:55:40|87943.3|87893.3|87940.2|87890.2|87943.3|87893.3|87939|87889|41
1632901650000|2021-09-29 07:47:30|87452.9|87402.9|87450.4|87400.4|87452.9|87415.6|87435.3|87397.5|64
1632930950000|2021-09-29 15:55:50|87940.3|87890.3|87939.8|87889.8|87942.2|87892.2|87939.6|87889.6|48
1632901660000|2021-09-29 07:47:40|87451.4|87401.4|87444|87394|87451.4|87412|87430.5|87392.1|53
1632930960000|2021-09-29 15:56:00|87940|87890|87927.8|87877.8|87940.4|87890.4|87927.2|87877.2|46
1632901670000|2021-09-29 07:47:50|87443.5|87393.5|87450.4|87400.4|87452|87411.9|87436.9|87393.5|52
1632930970000|2021-09-29 15:56:10|87928|87878|87929.3|87879.3|87931|87881|87926.9|87876.9|41
1632901680000|2021-09-29 07:48:00|87450.2|87400.2|87481.6|87431.6|87481.7|87431.7|87446|87400.2|61
1632930980000|2021-09-29 15:56:20|87929.6|87879.6|87931.1|87881.1|87932.1|87882.1|87927|87877|56
1632901690000|2021-09-29 07:48:10|87481.3|87431.3|87486.7|87436.7|87488|87445.6|87469.8|87430.3|49
1632930990000|2021-09-29 15:56:30|87931|87881|87923.2|87873.2|87934.5|87884.5|87922.8|87872.8|54
1632901700000|2021-09-29 07:48:20|87486.4|87436.4|87486.5|87436.5|87488.8|87438.8|87483.7|87433.7|58
1632931000000|2021-09-29 15:56:40|87923|87873|87922.9|87872.9|87926.6|87876.6|87921.2|87871.2|53
1632901710000|2021-09-29 07:48:30|87487|87437|87489.2|87439.2|87489.9|87439.9|87487|87437|51
1632931010000|2021-09-29 15:56:50|87922.5|87872.5|87924.2|87874.2|87924.8|87874.8|87921.2|87871.2|41
1632901720000|2021-09-29 07:48:40|87488.4|87438.4|87481.8|87431.8|87489.3|87444|87469|87429.6|42
1632931020000|2021-09-29 15:57:00|87924.4|87874.4|87905|87880|87924.4|87885.2|87903.4|87871.3|46
1632901730000|2021-09-29 07:48:50|87481.5|87431.5|87454|87404|87481.5|87431.9|87444.1|87402.8|62
1632931030000|2021-09-29 15:57:10|87905.1|87880.1|87918.1|87868.1|87920.7|87883.1|87904|87866.6|50
1632901740000|2021-09-29 07:49:00|87453.7|87403.7|87446|87396|87454.2|87412|87437|87396|64
1632931040000|2021-09-29 15:57:20|87917|87867|87916|87866|87917.3|87867.3|87914.9|87864.9|36
1632901750000|2021-09-29 07:49:10|87446.1|87396.1|87464.7|87414.7|87464.7|87426.3|87438.6|87395.7|57
1632931050000|2021-09-29 15:57:30|87916.2|87866.2|87916.4|87866.4|87917.9|87867.9|87915.1|87865.1|44
1632901760000|2021-09-29 07:49:20|87448.6|87423.6|87459.6|87409.6|87460.6|87423.6|87437.4|87404.9|52
1632931060000|2021-09-29 15:57:40|87916.6|87866.6|87911.3|87861.3|87917.2|87867.2|87911.3|87861.3|40
1632901770000|2021-09-29 07:49:30|87459.5|87409.5|87447.1|87422.1|87460.3|87422.2|87444|87408|39
1632931070000|2021-09-29 15:57:50|87910.8|87860.8|87911.2|87861.2|87912.5|87862.5|87909.7|87859.7|42
1632901780000|2021-09-29 07:49:40|87446.9|87421.9|87478.7|87428.7|87478.7|87440.7|87446.9|87411.9|62
1632931080000|2021-09-29 15:58:00|87911.3|87861.3|87915.3|87865.3|87919.8|87869.8|87908.4|87858.4|58
1632901790000|2021-09-29 07:49:50|87479|87429|87484.8|87434.8|87484.8|87434.8|87478.8|87428.8|51
1632931090000|2021-09-29 15:58:10|87915.4|87865.4|87910.7|87860.7|87916.4|87866.4|87910.5|87860.5|57
1632901800000|2021-09-29 07:50:00|87484.9|87434.9|87497.3|87447.3|87498.3|87458.4|87477|87434.6|41
1632901810000|2021-09-29 07:50:10|87497.5|87447.5|87503.8|87453.8|87505.6|87461.9|87486.9|87445.8|52
1632931100000|2021-09-29 15:58:20|87910.3|87860.3|87906.9|87856.9|87910.4|87860.4|87906.9|87856.9|44
1632901820000|2021-09-29 07:50:20|87503.7|87453.7|87483.1|87458.1|87503.7|87458.6|87483.1|87447.5|39
1632931110000|2021-09-29 15:58:30|87906.8|87856.8|87901.5|87851.5|87906.8|87864.8|87888.7|87850.2|49
1632901830000|2021-09-29 07:50:30|87483.7|87458.7|87498.6|87448.6|87499.2|87459.3|87482.9|87445.7|56
1632901840000|2021-09-29 07:50:40|87498.8|87448.8|87496.9|87446.9|87499.1|87462.5|87483.5|87446.6|40
1632931120000|2021-09-29 15:58:40|87901|87851|87895.9|87845.9|87901.3|87851.3|87895.7|87845.7|48
1632901850000|2021-09-29 07:50:50|87496.6|87446.6|87496.1|87446.1|87496.9|87446.9|87495.4|87445.4|31
1632931130000|2021-09-29 15:58:50|87896|87846|87899.3|87849.3|87900.7|87850.7|87895.9|87845.9|43
1632901860000|2021-09-29 07:51:00|87495.9|87445.9|87477.4|87452.4|87495.9|87457.4|87475.9|87442.8|48
1632931140000|2021-09-29 15:59:00|87899.9|87849.9|87906.7|87856.7|87907.8|87871.7|87889.9|87848.2|58
1632901870000|2021-09-29 07:51:10|87477.2|87452.2|87474.6|87449.6|87479.2|87454.2|87474.2|87449.2|41
1632931150000|2021-09-29 15:59:10|87906.8|87856.8|87902|87852|87908.8|87869.4|87889.3|87852|56
1632901880000|2021-09-29 07:51:20|87475|87450|87478.5|87453.5|87479.8|87454.8|87474.8|87449.8|54
1632931160000|2021-09-29 15:59:20|87902.6|87852.6|87885.3|87860.3|87904|87865.1|87884.8|87852.1|50
1632901890000|2021-09-29 07:51:30|87478.6|87453.6|87477.7|87452.7|87479.1|87454.1|87477.2|87452.2|37
1632931170000|2021-09-29 15:59:30|87885.8|87860.8|87897.8|87847.8|87899|87861.3|87885|87846.3|52
1632901900000|2021-09-29 07:51:40|87477.8|87452.8|87473.7|87448.7|87479|87454|87473.2|87448.2|34
1632931180000|2021-09-29 15:59:40|87897.6|87847.6|87889.2|87864.2|87902|87865.3|87887.9|87846|54
1632901910000|2021-09-29 07:51:50|87473.8|87448.8|87478.1|87453.1|87489.7|87453.7|87473.8|87439.7|41
1632931190000|2021-09-29 15:59:50|87889.6|87864.6|87903.9|87853.9|87904.6|87867.5|87889.2|87852.8|53
1632901920000|2021-09-29 07:52:00|87478.3|87453.3|87477.1|87452.1|87480|87455|87476.1|87451.1|45
1632901930000|2021-09-29 07:52:10|87477.2|87452.2|87493.5|87443.5|87494.1|87457.6|87476.5|87441.5|46
1632931200000|2021-09-29 16:00:00|87904.5|87854.5|87906.6|87856.6|87909.9|87859.9|87904.5|87854.5|41
1632901940000|2021-09-29 07:52:20|87495.1|87445.1|87484.2|87459.2|87496.9|87461.5|87483.6|87445.1|36
1632931210000|2021-09-29 16:00:10|87906.5|87856.5|87893.9|87843.9|87906.5|87856.5|87893.5|87843.5|56
1632901950000|2021-09-29 07:52:30|87484.8|87459.8|87506.8|87456.8|87508.9|87470.7|87484.5|87452.3|64
1632931220000|2021-09-29 16:00:20|87894.1|87844.1|87885.1|87835.1|87895.7|87845.7|87885|87835|59
1632901960000|2021-09-29 07:52:40|87506.7|87456.7|87500.5|87475.5|87510.8|87475.5|87500.5|87456.3|50
1632901970000|2021-09-29 07:52:50|87512.7|87462.7|87519.3|87469.3|87523.3|87486.2|87502.3|87462.7|64
1632931230000|2021-09-29 16:00:30|87886.1|87836.1|87877.3|87827.3|87886.1|87836.1|87873.5|87823.5|65
1632901980000|2021-09-29 07:53:00|87517.8|87467.8|87514.8|87464.8|87519.2|87469.2|87512.4|87462.4|65
1632931240000|2021-09-29 16:00:40|87877.2|87827.2|87868.5|87818.5|87878.7|87828.7|87863.3|87813.3|65
1632901990000|2021-09-29 07:53:10|87515.6|87465.6|87496.6|87471.6|87518.3|87482.3|87494.8|87458.2|55
1632931250000|2021-09-29 16:00:50|87869.4|87819.4|87873|87823|87874.9|87824.9|87865.1|87815.1|65
1632902000000|2021-09-29 07:53:20|87497.2|87472.2|87494|87469|87507.3|87472.2|87492.3|87454.8|62
1632931260000|2021-09-29 16:01:00|87873.1|87823.1|87875.8|87825.8|87876.1|87826.1|87873.1|87823.1|44
1632902010000|2021-09-29 07:53:30|87494.3|87469.3|87498.1|87473.1|87499.4|87474.4|87494|87469|50
1632931270000|2021-09-29 16:01:10|87875.9|87825.9|87868.2|87818.2|87877.1|87827.1|87866.5|87816.5|46
1632902020000|2021-09-29 07:53:40|87498|87473|87499.1|87474.1|87517.2|87488.3|87498|87461.5|65
1632931280000|2021-09-29 16:01:20|87867.3|87817.3|87873.5|87823.5|87875.7|87825.7|87867|87817|62
1632902030000|2021-09-29 07:53:50|87499.8|87474.8|87498.7|87473.7|87501.2|87476.2|87498.1|87473.1|44
1632931290000|2021-09-29 16:01:30|87873.4|87823.4|87869.2|87819.2|87873.7|87823.7|87866.6|87816.6|66
1632902040000|2021-09-29 07:54:00|87499.5|87474.5|87489|87464|87507.4|87474.6|87488.1|87453.8|62
1632931300000|2021-09-29 16:01:40|87869.7|87819.7|87872.3|87822.3|87874.1|87824.1|87868.5|87818.5|41
1632902050000|2021-09-29 07:54:10|87488.9|87463.9|87486.3|87461.3|87490.7|87465.7|87485.8|87460.8|43
1632931310000|2021-09-29 16:01:50|87871.9|87821.9|87859.7|87809.7|87873.3|87823.3|87858|87808|52
1632902060000|2021-09-29 07:54:20|87486.4|87461.4|87498.8|87448.8|87499.3|87463.1|87484.9|87448.4|46
1632931320000|2021-09-29 16:02:00|87859.4|87809.4|87864|87814|87864.5|87814.5|87859.4|87809.4|51
1632902070000|2021-09-29 07:54:30|87499.1|87449.1|87488.7|87463.7|87501.7|87465.1|87486.7|87448.2|38
1632931330000|2021-09-29 16:02:10|87864.1|87814.1|87868.6|87818.6|87872.5|87822.5|87863|87813|53
1632902080000|2021-09-29 07:54:40|87488.5|87463.5|87485.9|87460.9|87500|87463.5|87484.9|87448.9|40
1632931340000|2021-09-29 16:02:20|87868.8|87818.8|87865.2|87815.2|87871.3|87829.6|87854.6|87812.6|58
1632902090000|2021-09-29 07:54:50|87486.7|87461.7|87501.7|87451.7|87502.5|87466.8|87485.6|87450.7|50
1632931350000|2021-09-29 16:02:30|87864|87814|87855.2|87805.2|87864.9|87814.9|87851.4|87801.4|51
1632902100000|2021-09-29 07:55:00|87502.4|87452.4|87492.5|87467.5|87506.2|87469|87492|87452.4|52
1632931360000|2021-09-29 16:02:40|87856|87806|87864.8|87814.8|87866.8|87816.8|87854.9|87804.9|54
1632902110000|2021-09-29 07:55:10|87492.7|87467.7|87487.7|87462.7|87503.6|87467.7|87487.7|87451.3|36
1632931370000|2021-09-29 16:02:50|87864.5|87814.5|87875.6|87825.6|87875.6|87825.6|87862.8|87812.8|56
1632902120000|2021-09-29 07:55:20|87487.8|87462.8|87481.6|87456.6|87488.9|87463.9|87481.4|87456.4|51
1632931380000|2021-09-29 16:03:00|87875.1|87825.1|87881.2|87831.2|87881.5|87831.5|87875|87825|54
1632902130000|2021-09-29 07:55:30|87482.3|87457.3|87493.6|87443.6|87495.6|87457.3|87482.1|87443.4|40
1632931390000|2021-09-29 16:03:10|87881.7|87831.7|87883|87833|87884.9|87834.9|87879.8|87829.8|48
1632902140000|2021-09-29 07:55:40|87494.1|87444.1|87474.2|87449.2|87494.1|87456|87470.8|87435.9|52
1632931400000|2021-09-29 16:03:20|87884.2|87834.2|87877.7|87827.7|87885.8|87835.8|87876.6|87826.6|43
1632902150000|2021-09-29 07:55:50|87474.3|87449.3|87474.1|87449.1|87474.3|87449.3|87471|87446|44
1632931410000|2021-09-29 16:03:30|87877.3|87827.3|87875.5|87825.5|87877.3|87827.3|87874.2|87824.2|39
1632902160000|2021-09-29 07:56:00|87474.2|87449.2|87478.6|87453.6|87479.8|87454.8|87473.8|87448.8|42
1632931420000|2021-09-29 16:03:40|87875.7|87825.7|87870.4|87820.4|87876.9|87826.9|87869.3|87819.3|51
1632902170000|2021-09-29 07:56:10|87478.8|87453.8|87497.3|87447.3|87497.7|87461|87477.4|87443.3|51
1632931430000|2021-09-29 16:03:50|87870.6|87820.6|87869|87819|87871.4|87821.4|87868.9|87818.9|39
1632902180000|2021-09-29 07:56:20|87497.5|87447.5|87503.2|87453.2|87503.6|87461.5|87485.3|87447.2|52
1632902190000|2021-09-29 07:56:30|87504|87454|87493.3|87443.3|87509.1|87476.6|87493.3|87443.3|59
1632931440000|2021-09-29 16:04:00|87869.2|87819.2|87869.8|87819.8|87871.3|87821.3|87869.2|87819.2|35
1632902200000|2021-09-29 07:56:40|87493.5|87443.5|87496.3|87446.3|87497.5|87465|87483.8|87442.8|55
1632931450000|2021-09-29 16:04:10|87869.9|87819.9|87870.8|87820.8|87871|87821|87869.3|87819.3|35
1632902210000|2021-09-29 07:56:50|87496.4|87446.4|87496.7|87446.7|87496.7|87446.7|87495.7|87445.7|32
1632902220000|2021-09-29 07:57:00|87496.3|87446.3|87512.7|87462.7|87516.1|87475.5|87492.8|87446.2|57
1632931460000|2021-09-29 16:04:20|87871.1|87821.1|87875.6|87825.6|87875.8|87825.8|87870.6|87820.6|45
1632902230000|2021-09-29 07:57:10|87512.9|87462.9|87511.2|87461.2|87512.9|87462.9|87508.5|87458.5|36
1632931470000|2021-09-29 16:04:30|87874.4|87824.4|87873.5|87823.5|87876.3|87826.3|87872.9|87822.9|34
1632902240000|2021-09-29 07:57:20|87511.1|87461.1|87490.8|87440.8|87511.6|87461.6|87490.4|87440.4|41
1632931480000|2021-09-29 16:04:40|87872.7|87822.7|87874.6|87824.6|87874.7|87824.7|87871.3|87821.3|37
1632902250000|2021-09-29 07:57:30|87491|87441|87481.8|87431.8|87491|87441.6|87466.6|87424.9|54
1632931490000|2021-09-29 16:04:50|87874.7|87824.7|87877.1|87827.1|87878.9|87828.9|87874.7|87824.7|36
1632902260000|2021-09-29 07:57:40|87481.5|87431.5|87475.7|87425.7|87482.4|87440|87457.1|87418.3|58
1632931500000|2021-09-29 16:05:00|87877.4|87827.4|87878|87828|87878.1|87828.1|87876.5|87826.5|30
1632902270000|2021-09-29 07:57:50|87475.6|87425.6|87477.9|87427.9|87478.4|87428.4|87475.1|87425.1|47
1632931510000|2021-09-29 16:05:10|87878.1|87828.1|87876.2|87826.2|87878.1|87828.1|87876|87826|24
1632902280000|2021-09-29 07:58:00|87476.7|87426.7|87478.5|87428.5|87479.1|87429.1|87476.7|87426.7|38
1632931520000|2021-09-29 16:05:20|87876.5|87826.5|87862.7|87837.7|87877.3|87839|87862|87826.3|31
1632902290000|2021-09-29 07:58:10|87478.8|87428.8|87483.5|87433.5|87485.6|87435.6|87477.1|87427.1|49
1632931530000|2021-09-29 16:05:30|87863.6|87838.6|87876.8|87826.8|87879.1|87840.1|87862.7|87826.7|29
1632902300000|2021-09-29 07:58:20|87485.7|87435.7|87479.7|87429.7|87485.7|87435.7|87479.5|87429.5|48
1632931540000|2021-09-29 16:05:40|87877.4|87827.4|87885|87835|87885.9|87835.9|87876.8|87826.8|56
1632902310000|2021-09-29 07:58:30|87479.5|87429.5|87483|87433|87485.7|87435.7|87479.5|87429.5|49
1632931550000|2021-09-29 16:05:50|87884.4|87834.4|87884.6|87834.6|87888.4|87838.4|87882.5|87832.5|47
1632902320000|2021-09-29 07:58:40|87483.7|87433.7|87478.3|87428.3|87484.5|87434.5|87476.8|87426.8|62
1632931560000|2021-09-29 16:06:00|87885|87835|87885.5|87835.5|87888.3|87838.3|87883.6|87833.6|50
1632902330000|2021-09-29 07:58:50|87477.9|87427.9|87482|87432|87484.4|87434.4|87477.7|87427.7|57
1632931570000|2021-09-29 16:06:10|87885.3|87835.3|87887.2|87837.2|87888.8|87838.8|87885.3|87835.3|23
1632902340000|2021-09-29 07:59:00|87481.5|87431.5|87481.8|87431.8|87482.6|87432.6|87480.6|87430.6|48
1632931580000|2021-09-29 16:06:20|87887|87837|87889.8|87839.8|87891.3|87841.3|87886.3|87836.3|33
1632902350000|2021-09-29 07:59:10|87481.4|87431.4|87487.7|87437.7|87488|87438|87480|87430|47
1632931590000|2021-09-29 16:06:30|87889.7|87839.7|87889.1|87839.1|87890.2|87840.2|87889.1|87839.1|35
1632902360000|2021-09-29 07:59:20|87486.3|87436.3|87482.2|87432.2|87487.7|87437.7|87480.5|87430.5|50
1632931600000|2021-09-29 16:06:40|87889|87839|87892.6|87842.6|87894.3|87844.3|87888.4|87838.4|43
1632902370000|2021-09-29 07:59:30|87480.9|87430.9|87480.9|87430.9|87482.6|87432.6|87480.4|87430.4|44
1632931610000|2021-09-29 16:06:50|87892.2|87842.2|87891.4|87841.4|87892.2|87842.2|87890.7|87840.7|29
1632902380000|2021-09-29 07:59:40|87481.2|87431.2|87489.3|87439.3|87490.7|87440.7|87480.8|87430.8|56
1632931620000|2021-09-29 16:07:00|87890.7|87840.7|87898|87848|87899.5|87849.5|87890.7|87840.7|44
1632902390000|2021-09-29 07:59:50|87489.5|87439.5|87494.2|87444.2|87495.3|87445.3|87489.4|87439.4|50
1632931630000|2021-09-29 16:07:10|87898.4|87848.4|87901.7|87851.7|87903.4|87853.4|87898.2|87848.2|48
1632902400000|2021-09-29 08:00:00|87494|87444|87471.9|87421.9|87494|87444|87459.3|87419.8|68
1632902410000|2021-09-29 08:00:10|87472.3|87422.3|87467.9|87417.9|87472.3|87422.3|87467.5|87417.5|46
1632931640000|2021-09-29 16:07:20|87900.9|87850.9|87900.8|87850.8|87903.4|87853.4|87894|87844|49
1632902420000|2021-09-29 08:00:20|87456.6|87431.6|87463.7|87413.7|87469|87432.3|87456.1|87411.6|53
1632931650000|2021-09-29 16:07:30|87901.2|87851.2|87901.6|87851.6|87903.1|87853.1|87899.8|87849.8|31
1632902430000|2021-09-29 08:00:30|87463.4|87413.4|87463.1|87413.1|87467.1|87425.2|87442.1|87409.6|60
1632931660000|2021-09-29 16:07:40|87901.4|87851.4|87904.3|87854.3|87908.1|87858.1|87901.4|87851.4|40
1632902440000|2021-09-29 08:00:40|87463.5|87413.5|87467.7|87417.7|87469.1|87429.6|87448.3|87409.8|59
1632931670000|2021-09-29 16:07:50|87904.6|87854.6|87904.6|87854.6|87904.8|87854.8|87903|87853|23
1632902450000|2021-09-29 08:00:50|87469.8|87419.8|87466.6|87416.6|87472|87422|87466.5|87416.5|49
1632931680000|2021-09-29 16:08:00|87904.2|87854.2|87904.8|87854.8|87905.7|87855.7|87903.7|87853.7|43
1632902460000|2021-09-29 08:01:00|87467|87417|87462.5|87412.5|87474.3|87435.3|87451.6|87412.3|66
1632931690000|2021-09-29 16:08:10|87905.6|87855.6|87903.3|87853.3|87907.4|87857.4|87901.8|87851.8|45
1632902470000|2021-09-29 08:01:10|87449.9|87424.9|87465.3|87415.3|87465.3|87425.2|87446.2|87409.4|58
1632931700000|2021-09-29 16:08:20|87902.3|87852.3|87903|87853|87903.8|87853.8|87901.8|87851.8|22
1632902480000|2021-09-29 08:01:20|87465.5|87415.5|87459.6|87409.6|87465.5|87428.1|87447.7|87409.6|48
1632931710000|2021-09-29 16:08:30|87902.8|87852.8|87903.7|87853.7|87904.6|87854.6|87902.6|87852.6|28
1632902490000|2021-09-29 08:01:30|87459.9|87409.9|87441.9|87416.9|87460|87418.4|87440.4|87404.5|59
1632931720000|2021-09-29 16:08:40|87903.6|87853.6|87903.8|87853.8|87906.4|87871.4|87894.9|87851.3|38
1632902500000|2021-09-29 08:01:40|87441.8|87416.8|87440|87415|87442.8|87417.8|87437.2|87412.2|47
1632931730000|2021-09-29 16:08:50|87902.6|87852.6|87902.5|87852.5|87905.4|87855.4|87901.9|87851.9|42
1632902510000|2021-09-29 08:01:50|87440.9|87415.9|87433.8|87408.8|87441.3|87416.3|87432.4|87407.4|54
1632902520000|2021-09-29 08:02:00|87433.6|87408.6|87437.1|87412.1|87447.8|87414.2|87431|87397.8|64
1632902530000|2021-09-29 08:02:10|87437.2|87412.2|87443.6|87418.6|87454.3|87418.6|87433.5|87400|58
1632902540000|2021-09-29 08:02:20|87439.9|87414.9|87436.8|87411.8|87452.3|87416.1|87433.4|87396.6|56
1632902550000|2021-09-29 08:02:30|87437.7|87412.7|87437.2|87412.2|87438.7|87413.7|87437.1|87412.1|46
1632902560000|2021-09-29 08:02:40|87437.5|87412.5|87425|87400|87446.6|87414.5|87419.3|87394.3|53
1632902570000|2021-09-29 08:02:50|87424.2|87399.2|87421.7|87396.7|87438.2|87400.1|87420.6|87382.7|55
1632931740000|2021-09-29 16:09:00|87903|87853|87903.9|87853.9|87903.9|87853.9|87901.5|87851.5|40
1632902580000|2021-09-29 08:03:00|87421.8|87396.8|87432.2|87407.2|87432.6|87407.6|87421|87396|61
1632931750000|2021-09-29 16:09:10|87904.1|87854.1|87903.6|87853.6|87905.2|87855.2|87902.5|87852.5|37
1632902590000|2021-09-29 08:03:10|87430.3|87405.3|87439.6|87414.6|87450.9|87415.8|87430.2|87400.9|60
1632931760000|2021-09-29 16:09:20|87903.5|87853.5|87899.5|87849.5|87903.9|87862.3|87885.5|87846.6|41
1632902600000|2021-09-29 08:03:20|87439.8|87414.8|87448.2|87423.2|87458.1|87427.8|87438.8|87407.6|48
1632931770000|2021-09-29 16:09:30|87899.1|87849.1|87899.5|87849.5|87900.4|87850.4|87897.9|87847.9|37
1632902610000|2021-09-29 08:03:30|87448.3|87423.3|87452|87427|87452.2|87427.2|87447.7|87422.7|43
1632931780000|2021-09-29 16:09:40|87899.6|87849.6|87897.8|87847.8|87899.6|87849.6|87897.7|87847.7|26
1632902620000|2021-09-29 08:03:40|87452.4|87427.4|87483|87433|87483.8|87446.3|87451.7|87426.7|52
1632931790000|2021-09-29 16:09:50|87897.5|87847.5|87901.7|87851.7|87903.8|87853.8|87897.5|87847.5|40
1632902630000|2021-09-29 08:03:50|87482.9|87432.9|87462.6|87437.6|87482.9|87440.7|87462.1|87427.5|54
1632931800000|2021-09-29 16:10:00|87902.5|87852.5|87901.6|87851.6|87903.1|87853.1|87901.1|87851.1|27
1632902640000|2021-09-29 08:04:00|87462.1|87437.1|87469.5|87419.5|87470.8|87437.8|87455.7|87418.1|57
1632931810000|2021-09-29 16:10:10|87902|87852|87900.9|87850.9|87902.4|87852.4|87900|87850|49
1632902650000|2021-09-29 08:04:10|87469.6|87419.6|87458.2|87433.2|87474.2|87435.2|87455.8|87418.8|48
1632931820000|2021-09-29 16:10:20|87901.4|87851.4|87902.3|87852.3|87902.3|87852.3|87901|87851|32
1632902660000|2021-09-29 08:04:20|87458.6|87433.6|87474.6|87424.6|87475|87437.7|87458.2|87422.4|44
1632902670000|2021-09-29 08:04:30|87474.4|87424.4|87477.5|87427.5|87479.7|87437.6|87456.9|87423.7|42
1632931830000|2021-09-29 16:10:30|87902.4|87852.4|87903.5|87853.5|87903.9|87853.9|87902.3|87852.3|28
1632902680000|2021-09-29 08:04:40|87477.7|87427.7|87477.8|87427.8|87478.1|87428.1|87472.4|87422.4|46
1632931840000|2021-09-29 16:10:40|87903.6|87853.6|87908.6|87858.6|87910.9|87871.8|87896.8|87853.5|39
1632902690000|2021-09-29 08:04:50|87477.9|87427.9|87463.7|87438.7|87485.5|87448.3|87463.7|87426.2|55
1632931850000|2021-09-29 16:10:50|87909.2|87859.2|87906.8|87856.8|87912.4|87874.2|87897.4|87856.4|29
1632902700000|2021-09-29 08:05:00|87463.9|87438.9|87471.7|87421.7|87490|87450.8|87461.1|87421.4|67
1632931860000|2021-09-29 16:11:00|87906.9|87856.9|87905.6|87855.6|87910|87860|87905.3|87855.3|44
1632902710000|2021-09-29 08:05:10|87472.2|87422.2|87478.6|87428.6|87479.2|87429.2|87471.2|87421.2|56
1632931870000|2021-09-29 16:11:10|87905.3|87855.3|87909.1|87859.1|87909.3|87859.3|87905.3|87855.3|46
1632902720000|2021-09-29 08:05:20|87477.9|87427.9|87466|87441|87478.2|87441|87463.9|87425|45
1632902730000|2021-09-29 08:05:30|87466.7|87441.7|87483.2|87433.2|87483.2|87446.6|87465|87430.7|52
1632931880000|2021-09-29 16:11:20|87908.9|87858.9|87904.9|87854.9|87911.9|87861.9|87904.3|87854.3|48
1632902740000|2021-09-29 08:05:40|87483.4|87433.4|87483.9|87433.9|87484.7|87434.7|87482.8|87432.8|35
1632902750000|2021-09-29 08:05:50|87483.8|87433.8|87496|87471|87496|87471|87474.5|87433.8|50
1632902760000|2021-09-29 08:06:00|87495.4|87470.4|87499|87449|87502.1|87470.4|87488.6|87448.5|48
1632902770000|2021-09-29 08:06:10|87499.1|87449.1|87490.2|87440.2|87499.1|87460.4|87476.1|87438.8|50
1632902780000|2021-09-29 08:06:20|87489.3|87439.3|87470.2|87420.2|87490|87448.7|87455.8|87419.7|69
1632931890000|2021-09-29 16:11:30|87906.1|87856.1|87911.4|87861.4|87911.4|87861.4|87905.2|87855.2|27
1632902790000|2021-09-29 08:06:30|87470|87420|87461.7|87436.7|87474.9|87437.1|87457.4|87419.7|63
1632902800000|2021-09-29 08:06:40|87461.4|87436.4|87460.7|87435.7|87474.9|87436.4|87459.8|87423.9|35
1632931900000|2021-09-29 16:11:40|87911.1|87861.1|87907.2|87857.2|87912|87862|87906.9|87856.9|50
1632902810000|2021-09-29 08:06:50|87460.5|87435.5|87447.6|87422.6|87470.2|87435.6|87446.6|87415.9|55
1632931910000|2021-09-29 16:11:50|87906.5|87856.5|87907.7|87857.7|87908.2|87858.2|87905.2|87855.2|38
1632902820000|2021-09-29 08:07:00|87447.5|87422.5|87460.2|87410.2|87460.2|87426.9|87446.7|87409.8|45
1632931920000|2021-09-29 16:12:00|87907.8|87857.8|87914.5|87864.5|87914.9|87864.9|87907.4|87857.4|40
1632902830000|2021-09-29 08:07:10|87458.9|87408.9|87444.5|87419.5|87460.3|87419.5|87443.1|87406.6|58
1632931930000|2021-09-29 16:12:10|87901.6|87876.6|87913.9|87863.9|87913.9|87877.2|87900.2|87863.9|26
1632902840000|2021-09-29 08:07:20|87444.8|87419.8|87444.9|87419.9|87446|87421|87441.8|87416.8|55
1632931940000|2021-09-29 16:12:20|87913.8|87863.8|87919.6|87869.6|87923.7|87873.7|87913.6|87863.6|49
1632902850000|2021-09-29 08:07:30|87444.5|87419.5|87460.8|87435.8|87477.4|87437.7|87444.5|87419.5|57
1632931950000|2021-09-29 16:12:30|87919.4|87869.4|87927|87877|87927.5|87877.5|87919.1|87869.1|38
1632902860000|2021-09-29 08:07:40|87460.3|87435.3|87461.1|87436.1|87477.8|87440.3|87459.5|87426.7|58
1632931960000|2021-09-29 16:12:40|87927.4|87877.4|87929.6|87879.6|87929.6|87879.6|87926.4|87876.4|46
1632902870000|2021-09-29 08:07:50|87461.6|87436.6|87462.9|87437.9|87472.1|87438|87456.9|87421.9|54
1632931970000|2021-09-29 16:12:50|87929.2|87879.2|87922|87872|87929.3|87879.3|87921.4|87871.4|44
1632902880000|2021-09-29 08:08:00|87461.8|87436.8|87446.2|87421.2|87470.3|87438.2|87443.8|87404.2|56
1632931980000|2021-09-29 16:13:00|87921.7|87871.7|87920.6|87870.6|87921.7|87871.7|87918.3|87868.3|39
1632902890000|2021-09-29 08:08:10|87445.3|87420.3|87443.7|87418.7|87446.6|87421.6|87443|87418|43
1632931990000|2021-09-29 16:13:10|87921.3|87871.3|87922.9|87872.9|87923|87873|87919.8|87869.8|33
1632902900000|2021-09-29 08:08:20|87443.8|87418.8|87439.5|87414.5|87454.5|87419|87439|87400.3|53
1632902910000|2021-09-29 08:08:30|87439.3|87414.3|87428.3|87403.3|87441.6|87415.7|87422|87384.7|50
1632902920000|2021-09-29 08:08:40|87429.2|87404.2|87428.8|87403.8|87444.5|87406.1|87426.9|87393.5|44
1632902930000|2021-09-29 08:08:50|87428.7|87403.7|87424.8|87399.8|87428.7|87403.7|87422.9|87397.9|48
1632932000000|2021-09-29 16:13:20|87923|87873|87923.4|87873.4|87923.5|87873.5|87921.6|87871.6|24
1632902940000|2021-09-29 08:09:00|87424.9|87399.9|87427.1|87402.1|87438.9|87403.5|87424.6|87386.5|52
1632932010000|2021-09-29 16:13:30|87923.5|87873.5|87922|87872|87924.6|87874.6|87921.6|87871.6|20
1632902950000|2021-09-29 08:09:10|87427|87402|87411.7|87361.7|87427.9|87402.9|87399.8|87360.9|61
1632932020000|2021-09-29 16:13:40|87922.2|87872.2|87922.2|87872.2|87923.9|87873.9|87921.7|87871.7|35
1632902960000|2021-09-29 08:09:20|87412.9|87362.9|87409.5|87384.5|87418.6|87384.5|87408.3|87360.9|54
1632932030000|2021-09-29 16:13:50|87922.1|87872.1|87919.1|87869.1|87922.2|87872.2|87918.6|87868.6|29
1632902970000|2021-09-29 08:09:30|87422.6|87372.6|87406.9|87381.9|87422.7|87385.4|87405.4|87372.5|40
1632932040000|2021-09-29 16:14:00|87919.2|87869.2|87921.8|87871.8|87923.3|87873.3|87918.5|87868.5|41
1632902980000|2021-09-29 08:09:40|87410|87385|87435.4|87410.4|87447.8|87410.4|87410|87374.8|59
1632932050000|2021-09-29 16:14:10|87921.7|87871.7|87923.1|87873.1|87926.2|87876.2|87920.9|87870.9|44
1632902990000|2021-09-29 08:09:50|87435.3|87410.3|87443.1|87418.1|87453.8|87418.1|87435.2|87402|44
1632932060000|2021-09-29 16:14:20|87923.2|87873.2|87920.9|87870.9|87928.5|87878.5|87920.5|87870.5|45
1632903000000|2021-09-29 08:10:00|87455.8|87405.8|87453.5|87403.5|87457.5|87419.8|87440.9|87403.4|51
1632932070000|2021-09-29 16:14:30|87920.8|87870.8|87919.7|87869.7|87921.3|87871.3|87918.4|87868.4|31
1632903010000|2021-09-29 08:10:10|87453.3|87403.3|87450.3|87400.3|87453.9|87414.9|87437.7|87400.3|35
1632932080000|2021-09-29 16:14:40|87920.4|87870.4|87924.2|87874.2|87927|87877|87920.4|87870.4|53
1632903020000|2021-09-29 08:10:20|87450.5|87400.5|87451.5|87401.5|87452.1|87402.1|87450.5|87400.5|33
1632932090000|2021-09-29 16:14:50|87924.6|87874.6|87921|87871|87925.2|87875.2|87919.6|87869.6|50
1632903030000|2021-09-29 08:10:30|87451.7|87401.7|87448.4|87398.4|87452.7|87402.7|87446.9|87396.9|26
1632932100000|2021-09-29 16:15:00|87921.1|87871.1|87934.4|87884.4|87934.9|87884.9|87921.1|87871.1|60
1632903040000|2021-09-29 08:10:40|87447|87397|87448.2|87398.2|87453.1|87403.1|87447|87397|49
1632932110000|2021-09-29 16:15:10|87934.3|87884.3|87937.4|87887.4|87938.8|87888.8|87932.4|87882.4|53
1632903050000|2021-09-29 08:10:50|87448.4|87398.4|87448.1|87398.1|87448.7|87410.6|87434.8|87394.5|52
1632932120000|2021-09-29 16:15:20|87937.5|87887.5|87937.9|87887.9|87938.4|87888.4|87936.9|87886.9|26
1632903060000|2021-09-29 08:11:00|87448.3|87398.3|87444.7|87394.7|87448.3|87398.3|87443.9|87393.9|39
1632932130000|2021-09-29 16:15:30|87937.8|87887.8|87939.6|87889.6|87942|87897.6|87921.7|87884.3|51
1632903070000|2021-09-29 08:11:10|87444.4|87394.4|87431.7|87406.7|87448.5|87408.2|87431.7|87393.6|35
1632932140000|2021-09-29 16:15:40|87939.9|87889.9|87943.9|87893.9|87944.7|87894.7|87938.1|87888.1|57
1632903080000|2021-09-29 08:11:20|87432|87407|87433.6|87408.6|87446.2|87409.3|87431.7|87393.1|44
1632932150000|2021-09-29 16:15:50|87944.1|87894.1|87941.6|87891.6|87944.8|87894.8|87941.1|87891.1|31
1632903090000|2021-09-29 08:11:30|87434|87409|87453.5|87403.5|87454.3|87417.4|87432|87403.5|44
1632932160000|2021-09-29 16:16:00|87941.8|87891.8|87934.3|87884.3|87942.8|87892.8|87933.8|87883.8|50
1632903100000|2021-09-29 08:11:40|87452.9|87402.9|87458.7|87408.7|87461.3|87420.9|87443.2|87402.9|37
1632932170000|2021-09-29 16:16:10|87934.9|87884.9|87940.3|87890.3|87941.2|87891.2|87934.4|87884.4|50
1632903110000|2021-09-29 08:11:50|87458.9|87408.9|87445.3|87420.3|87461.6|87422.6|87445.2|87408.1|43
1632932180000|2021-09-29 16:16:20|87940.4|87890.4|87941.8|87891.8|87942.2|87892.2|87939.6|87889.6|29
1632903120000|2021-09-29 08:12:00|87447.8|87422.8|87471.2|87421.2|87472.2|87436.1|87446.7|87414.5|57
1632932190000|2021-09-29 16:16:30|87941.6|87891.6|87941.3|87891.3|87944.7|87894.7|87940.3|87890.3|37
1632903130000|2021-09-29 08:12:10|87455.7|87430.7|87445.9|87420.9|87472|87434.9|87444.2|87419.2|57
1632932200000|2021-09-29 16:16:40|87940.9|87890.9|87944.4|87894.4|87944.8|87894.8|87940.2|87890.2|33
1632903140000|2021-09-29 08:12:20|87446|87421|87446.6|87421.6|87446.8|87421.8|87444.7|87419.7|33
1632932210000|2021-09-29 16:16:50|87944.5|87894.5|87941.3|87891.3|87945.1|87895.1|87940.4|87890.4|29
1632903150000|2021-09-29 08:12:30|87446.8|87421.8|87449.7|87424.7|87463|87425.3|87445.3|87411.3|42
1632932220000|2021-09-29 16:17:00|87941.6|87891.6|87942.6|87892.6|87942.7|87892.7|87941.6|87891.6|23
1632903160000|2021-09-29 08:12:40|87449.8|87424.8|87448|87423|87461.4|87428|87446|87408.6|46
1632932230000|2021-09-29 16:17:10|87942.4|87892.4|87942.8|87892.8|87943.4|87893.4|87941.7|87891.7|28
1632903170000|2021-09-29 08:12:50|87446|87421|87443.8|87418.8|87456.5|87423.3|87443.5|87405.6|45
1632932240000|2021-09-29 16:17:20|87942.7|87892.7|87944.2|87894.2|87944.2|87894.2|87942.7|87892.7|12
1632903180000|2021-09-29 08:13:00|87443.2|87418.2|87443.7|87418.7|87443.8|87418.8|87441.4|87416.4|29
1632932250000|2021-09-29 16:17:30|87944.5|87894.5|87943.2|87893.2|87944.6|87894.6|87942.8|87892.8|40
1632903190000|2021-09-29 08:13:10|87443.8|87418.8|87444.7|87419.7|87446.2|87421.2|87442.5|87417.5|38
1632932260000|2021-09-29 16:17:40|87943.4|87893.4|87938.9|87888.9|87943.5|87893.5|87938.8|87888.8|45
1632903200000|2021-09-29 08:13:20|87444.8|87419.8|87440.3|87415.3|87453.9|87419.8|87439.5|87403.9|28
1632932270000|2021-09-29 16:17:50|87938.8|87888.8|87939.3|87889.3|87939.8|87889.8|87938.1|87888.1|31
1632903210000|2021-09-29 08:13:30|87440|87415|87445.4|87420.4|87445.7|87420.7|87440|87415|36
1632932280000|2021-09-29 16:18:00|87939.4|87889.4|87939.6|87889.6|87940|87890|87939.3|87889.3|29
1632903220000|2021-09-29 08:13:40|87445.6|87420.6|87448.2|87423.2|87455.7|87430.7|87443.9|87418.9|46
1632932290000|2021-09-29 16:18:10|87939.4|87889.4|87935.2|87885.2|87939.4|87889.4|87934.2|87884.2|28
1632903230000|2021-09-29 08:13:50|87449.5|87424.5|87451.8|87426.8|87452.2|87427.2|87447|87422|42
1632932300000|2021-09-29 16:18:20|87935.9|87885.9|87938.7|87888.7|87941.6|87891.6|87935.2|87885.2|23
1632903240000|2021-09-29 08:14:00|87451.9|87426.9|87452.8|87427.8|87452.9|87427.9|87451.4|87426.4|33
1632932310000|2021-09-29 16:18:30|87939|87889|87939.8|87889.8|87939.9|87889.9|87938.5|87888.5|26
1632903250000|2021-09-29 08:14:10|87452.9|87427.9|87451.8|87426.8|87465.1|87428.9|87451.5|87414|39
1632932320000|2021-09-29 16:18:40|87939.9|87889.9|87939.6|87889.6|87940.2|87890.2|87939.3|87889.3|20
1632903260000|2021-09-29 08:14:20|87451.9|87426.9|87451.9|87426.9|87467.6|87429.6|87450.3|87417.5|37
1632932330000|2021-09-29 16:18:50|87939.5|87889.5|87939.1|87889.1|87940.2|87890.2|87936.2|87886.2|33
1632903270000|2021-09-29 08:14:30|87452|87427|87451.2|87426.2|87453.6|87428.6|87448.1|87423.1|55
1632932340000|2021-09-29 16:19:00|87939|87889|87937.6|87887.6|87939|87889|87935.8|87885.8|35
1632903280000|2021-09-29 08:14:40|87452.2|87427.2|87458.2|87433.2|87472.3|87433.5|87451.4|87417.7|58
1632932350000|2021-09-29 16:19:10|87938.9|87888.9|87939.5|87889.5|87940.7|87890.7|87937|87887|46
1632903290000|2021-09-29 08:14:50|87457.6|87432.6|87459.8|87434.8|87460.2|87435.2|87457.4|87432.4|31
1632932360000|2021-09-29 16:19:20|87939.7|87889.7|87940.3|87890.3|87940.3|87890.3|87939.2|87889.2|19
1632903300000|2021-09-29 08:15:00|87459.6|87434.6|87462.8|87437.8|87463.4|87438.4|87459.5|87434.5|43
1632932370000|2021-09-29 16:19:30|87939.9|87889.9|87938.9|87888.9|87939.9|87889.9|87937.9|87887.9|33
1632903310000|2021-09-29 08:15:10|87462.7|87437.7|87463.8|87438.8|87464.1|87439.1|87462.5|87437.5|24
1632932380000|2021-09-29 16:19:40|87938|87888|87939|87889|87939.4|87889.4|87938|87888|32
1632903320000|2021-09-29 08:15:20|87463.9|87438.9|87465|87440|87465.4|87440.4|87463.8|87438.8|17
1632932390000|2021-09-29 16:19:50|87938.8|87888.8|87940.1|87890.1|87940.2|87890.2|87937.2|87887.2|28
1632903330000|2021-09-29 08:15:30|87465.1|87440.1|87471.4|87446.4|87483.3|87446.9|87465|87432.6|36
1632932400000|2021-09-29 16:20:00|87941.9|87891.9|87942.7|87892.7|87943.8|87893.8|87941.4|87891.4|33
1632903340000|2021-09-29 08:15:40|87471.7|87446.7|87463.8|87438.8|87477.7|87446.8|87463.5|87426.5|42
1632932410000|2021-09-29 16:20:10|87942.3|87892.3|87941.8|87891.8|87942.8|87892.8|87941.7|87891.7|22
1632903350000|2021-09-29 08:15:50|87464.1|87439.1|87456.8|87431.8|87464.1|87439.1|87456.2|87431.2|42
1632932420000|2021-09-29 16:20:20|87941.7|87891.7|87942.3|87892.3|87942.7|87892.7|87941.3|87891.3|20
1632903360000|2021-09-29 08:16:00|87457|87432|87460|87435|87460|87435|87456.6|87431.6|35
1632932430000|2021-09-29 16:20:30|87943|87893|87942.3|87892.3|87943.2|87893.2|87941.8|87891.8|25
1632903370000|2021-09-29 08:16:10|87460.1|87435.1|87458.9|87433.9|87460.2|87435.2|87458.9|87433.9|17
1632932440000|2021-09-29 16:20:40|87942.8|87892.8|87943.8|87893.8|87944.4|87894.4|87942.2|87892.2|14
1632903380000|2021-09-29 08:16:20|87458.8|87433.8|87458.8|87433.8|87459.3|87434.3|87458.4|87433.4|23
1632903390000|2021-09-29 08:16:30|87458.6|87433.6|87459.3|87434.3|87459.7|87434.7|87455.4|87430.4|26
1632932450000|2021-09-29 16:20:50|87943.4|87893.4|87943.8|87893.8|87943.8|87893.8|87942.4|87892.4|20
1632903400000|2021-09-29 08:16:40|87459.6|87434.6|87469.4|87444.4|87480.7|87446.5|87459.3|87425.8|53
1632932460000|2021-09-29 16:21:00|87943.2|87893.2|87943.6|87893.6|87946.9|87896.9|87942.4|87892.4|40
1632903410000|2021-09-29 08:16:50|87470.1|87445.1|87466.1|87441.1|87470.1|87445.1|87463.9|87438.9|47
1632932470000|2021-09-29 16:21:10|87943.9|87893.9|87942.8|87892.8|87943.9|87893.9|87941|87891|32
1632903420000|2021-09-29 08:17:00|87466.3|87441.3|87459.4|87434.4|87474.6|87441.6|87459.4|87422.6|54
1632932480000|2021-09-29 16:21:20|87942.7|87892.7|87943.3|87893.3|87944.5|87894.5|87941.9|87891.9|34
1632903430000|2021-09-29 08:17:10|87459.6|87434.6|87457.3|87432.3|87459.6|87434.6|87454.7|87429.7|32
1632932490000|2021-09-29 16:21:30|87943.6|87893.6|87944.6|87894.6|87945.4|87895.4|87943.6|87893.6|29
1632903440000|2021-09-29 08:17:20|87457.1|87432.1|87450.6|87425.6|87457.1|87432.1|87449.8|87424.8|56
1632932500000|2021-09-29 16:21:40|87944.3|87894.3|87951.1|87901.1|87951.4|87901.4|87944.3|87894.3|44
1632903450000|2021-09-29 08:17:30|87451.2|87426.2|87456.8|87431.8|87457.3|87432.3|87451.2|87426.2|44
1632932510000|2021-09-29 16:21:50|87950.9|87900.9|87950.3|87900.3|87950.9|87900.9|87949.3|87899.3|36
1632903460000|2021-09-29 08:17:40|87457.1|87432.1|87450.9|87425.9|87457.6|87432.6|87450.4|87425.4|50
1632932520000|2021-09-29 16:22:00|87950.2|87900.2|87951|87901|87951.1|87901.1|87949.3|87899.3|19
1632903470000|2021-09-29 08:17:50|87450.7|87425.7|87452.9|87427.9|87454.2|87429.2|87450.1|87425.1|38
1632903480000|2021-09-29 08:18:00|87452.8|87427.8|87459.4|87434.4|87460.1|87435.1|87451.2|87426.2|54
1632903490000|2021-09-29 08:18:10|87460|87435|87461.9|87436.9|87467.9|87442.9|87458.6|87433.6|63
1632932530000|2021-09-29 16:22:10|87950.7|87900.7|87948.6|87898.6|87950.8|87900.8|87948.3|87898.3|25
1632903500000|2021-09-29 08:18:20|87462|87437|87456.4|87431.4|87464.9|87439.9|87456.4|87431.4|56
1632932540000|2021-09-29 16:22:20|87949.1|87899.1|87948.9|87898.9|87950.5|87900.5|87948.5|87898.5|34
1632903510000|2021-09-29 08:18:30|87456.5|87431.5|87466.6|87441.6|87466.9|87441.9|87455.1|87430.1|53
1632932550000|2021-09-29 16:22:30|87948.6|87898.6|87949.5|87899.5|87950.6|87900.6|87947.7|87897.7|29
1632903520000|2021-09-29 08:18:40|87467.8|87442.8|87467.7|87442.7|87479.3|87442.8|87456.1|87427.9|53
1632932560000|2021-09-29 16:22:40|87949.6|87899.6|87950.2|87900.2|87951.1|87901.1|87949.1|87899.1|30
1632903530000|2021-09-29 08:18:50|87468.3|87443.3|87453.8|87428.8|87472.4|87447.4|87450.4|87425.4|62
1632932570000|2021-09-29 16:22:50|87950.4|87900.4|87950.4|87900.4|87951.3|87901.3|87950.1|87900.1|29
1632903540000|2021-09-29 08:19:00|87453.1|87428.1|87464.9|87414.9|87465|87430.4|87449|87412.9|55
1632932580000|2021-09-29 16:23:00|87950.5|87900.5|87950.3|87900.3|87951|87901|87950.1|87900.1|24
1632903550000|2021-09-29 08:19:10|87463.6|87413.6|87448.8|87423.8|87463.6|87430.5|87448.3|87413.6|47
1632932590000|2021-09-29 16:23:10|87950.1|87900.1|87953.3|87903.3|87955.4|87905.4|87950.1|87900.1|39
1632903560000|2021-09-29 08:19:20|87448.3|87423.3|87446.9|87421.9|87450|87425|87445.4|87420.4|48
1632903570000|2021-09-29 08:19:30|87447.3|87422.3|87464.8|87414.8|87465.5|87427.8|87446.9|87414.1|49
1632903580000|2021-09-29 08:19:40|87465|87415|87458.2|87433.2|87470.2|87433.4|87452.8|87415|41
1632903590000|2021-09-29 08:19:50|87457.7|87432.7|87466.4|87441.4|87473.2|87441.4|87455.7|87423.2|42
1632903600000|2021-09-29 08:20:00|87465.6|87440.6|87474.1|87449.1|87486.5|87451|87465.6|87434.7|47
1632903610000|2021-09-29 08:20:10|87474.2|87449.2|87481.7|87431.7|87482|87450.3|87468.3|87431.7|42
1632903620000|2021-09-29 08:20:20|87482|87432|87489.9|87439.9|87490.2|87452.3|87476.2|87430.9|54
1632903630000|2021-09-29 08:20:30|87490.9|87440.9|87491.8|87441.8|87492.2|87442.2|87489.8|87439.8|36
1632932600000|2021-09-29 16:23:20|87952.9|87902.9|87954.6|87904.6|87957.6|87907.6|87952.9|87902.9|40
1632903640000|2021-09-29 08:20:40|87491.7|87441.7|87492.4|87442.4|87492.6|87442.6|87490.4|87440.4|28
1632932610000|2021-09-29 16:23:30|87954.2|87904.2|87956.4|87906.4|87956.4|87906.4|87953.6|87903.6|35
1632903650000|2021-09-29 08:20:50|87492.2|87442.2|87482.4|87457.4|87496.1|87457.7|87482.4|87441.1|45
1632932620000|2021-09-29 16:23:40|87957|87907|87962.5|87912.5|87963|87913|87956.3|87906.3|47
1632903660000|2021-09-29 08:21:00|87481.6|87456.6|87497.5|87447.5|87499|87458.4|87481.4|87446|49
1632932630000|2021-09-29 16:23:50|87962.4|87912.4|87966.7|87916.7|87967.9|87917.9|87962.4|87912.4|46
1632903670000|2021-09-29 08:21:10|87498.7|87448.7|87495.9|87445.9|87502.8|87463.6|87488.3|87445.7|52
1632903680000|2021-09-29 08:21:20|87495.8|87445.8|87473.3|87448.3|87495.8|87456.4|87473.2|87440.2|44
1632903690000|2021-09-29 08:21:30|87473|87448|87468.5|87443.5|87481.5|87449|87467.8|87427.7|51
1632903700000|2021-09-29 08:21:40|87469|87444|87473.2|87448.2|87473.8|87448.8|87468.2|87443.2|30
1632903710000|2021-09-29 08:21:50|87474.1|87449.1|87477.5|87427.5|87481.7|87450.4|87461.7|87426.2|51
1632932640000|2021-09-29 16:24:00|87966.9|87916.9|87970.8|87920.8|87971.2|87921.2|87965.7|87915.7|42
1632903720000|2021-09-29 08:22:00|87477.7|87427.7|87474.5|87424.5|87478.7|87436.7|87460.7|87423.9|38
1632932650000|2021-09-29 16:24:10|87972|87922|87971.4|87921.4|87972.9|87922.9|87970.6|87920.6|44
1632903730000|2021-09-29 08:22:10|87474.1|87424.1|87471|87421|87474.7|87433.9|87457.5|87420.1|46
1632932660000|2021-09-29 16:24:20|87971.1|87921.1|87971.3|87921.3|87971.8|87921.8|87970.7|87920.7|26
1632903740000|2021-09-29 08:22:20|87471.1|87421.1|87467|87417|87471.6|87430.2|87454.4|87416.3|46
1632932670000|2021-09-29 16:24:30|87971.2|87921.2|87973.9|87923.9|87977.2|87927.2|87969.8|87919.8|30
1632903750000|2021-09-29 08:22:30|87467.6|87417.6|87464.5|87414.5|87468.1|87418.1|87463.1|87413.1|45
1632932680000|2021-09-29 16:24:40|87973.6|87923.6|87974.9|87924.9|87976.1|87926.1|87973.6|87923.6|35
1632903760000|2021-09-29 08:22:40|87464.7|87414.7|87469.7|87419.7|87469.7|87419.7|87462.5|87412.5|44
1632932690000|2021-09-29 16:24:50|87975|87925|87980.7|87930.7|87983|87933|87974|87924|27
1632903770000|2021-09-29 08:22:50|87470|87420|87452|87427|87470.1|87428.4|87450.8|87414.3|48
1632932700000|2021-09-29 16:25:00|87980.5|87930.5|87995.1|87945.1|87995.1|87945.1|87980.5|87930.5|38
1632903780000|2021-09-29 08:23:00|87451.5|87426.5|87459.9|87434.9|87471|87434.9|87451.4|87414.7|44
1632932710000|2021-09-29 16:25:10|87996.4|87946.4|87996.5|87946.5|87996.5|87946.5|87993|87943|48
1632903790000|2021-09-29 08:23:10|87460.3|87435.3|87462.1|87437.1|87463.6|87438.6|87457.8|87432.8|45
1632903800000|2021-09-29 08:23:20|87462.4|87437.4|87460.1|87435.1|87465|87440|87459|87434|50
1632932720000|2021-09-29 16:25:20|87996.1|87946.1|87996.1|87946.1|87996.7|87946.7|87994.2|87944.2|36
1632903810000|2021-09-29 08:23:30|87459.6|87434.6|87464.8|87439.8|87466.4|87441.4|87459.6|87434.6|49
1632932730000|2021-09-29 16:25:30|87995.3|87945.3|87993.3|87943.3|87995.9|87945.9|87993.3|87943.3|35
1632903820000|2021-09-29 08:23:40|87465|87440|87466.8|87441.8|87467.5|87442.5|87463.4|87438.4|42
1632932740000|2021-09-29 16:25:40|87993.2|87943.2|87993.9|87943.9|87995.4|87945.4|87992.7|87942.7|40
1632903830000|2021-09-29 08:23:50|87466.4|87441.4|87462.8|87437.8|87466.9|87441.9|87462.6|87437.6|39
1632932750000|2021-09-29 16:25:50|87994|87944|87986.8|87936.8|87994.3|87944.3|87986.8|87936.8|38
1632903840000|2021-09-29 08:24:00|87463.3|87438.3|87461.8|87436.8|87472.3|87438.3|87458.5|87421.8|53
1632932760000|2021-09-29 16:26:00|87987.7|87937.7|87989.2|87939.2|87990.7|87940.7|87986.4|87936.4|42
1632903850000|2021-09-29 08:24:10|87461.4|87436.4|87455.5|87430.5|87467.5|87436.8|87452.2|87414.7|51
1632932770000|2021-09-29 16:26:10|87988.8|87938.8|87987.3|87937.3|87989.1|87939.1|87985.5|87935.5|38
1632903860000|2021-09-29 08:24:20|87455.6|87430.6|87450.2|87425.2|87467.7|87433.8|87450.2|87416.9|52
1632932780000|2021-09-29 16:26:20|87987.5|87937.5|87989.6|87939.6|87990.5|87940.5|87987.5|87937.5|41
1632903870000|2021-09-29 08:24:30|87450.5|87425.5|87454.2|87429.2|87469.3|87432.5|87450.3|87418|49
1632903880000|2021-09-29 08:24:40|87454.3|87429.3|87451.1|87426.1|87465.4|87429.3|87450.7|87415.1|41
1632932790000|2021-09-29 16:26:30|87990.5|87940.5|87990.9|87940.9|87991.2|87941.2|87989.8|87939.8|33
1632903890000|2021-09-29 08:24:50|87450.8|87425.8|87448.7|87423.7|87452.1|87427.1|87447.9|87422.9|53
1632932800000|2021-09-29 16:26:40|87991.4|87941.4|87992|87942|87992.6|87942.6|87990.7|87940.7|34
1632903900000|2021-09-29 08:25:00|87448.8|87423.8|87435.1|87410.1|87448.8|87423.8|87435.1|87398.3|50
1632932810000|2021-09-29 16:26:50|87992.4|87942.4|87986.2|87936.2|87992.4|87942.4|87983|87933|37
1632903910000|2021-09-29 08:25:10|87435.7|87410.7|87439.1|87414.1|87439.4|87414.4|87435.5|87410.5|49
1632932820000|2021-09-29 16:27:00|87987|87937|87983.3|87933.3|87987|87937|87982.9|87932.9|36
1632903920000|2021-09-29 08:25:20|87439.6|87414.6|87428.6|87403.6|87451.5|87414.6|87427.7|87393.8|60
1632932830000|2021-09-29 16:27:10|87983.4|87933.4|87984.4|87934.4|87985.1|87935.1|87983.3|87933.3|38
1632903930000|2021-09-29 08:25:30|87429|87404|87426.5|87401.5|87429.9|87404.9|87426.3|87401.3|45
1632932840000|2021-09-29 16:27:20|87984.9|87934.9|87983.1|87933.1|87984.9|87934.9|87982.9|87932.9|28
1632903940000|2021-09-29 08:25:40|87426.4|87401.4|87418.2|87393.2|87430.8|87401.6|87416.7|87379.4|53
1632932850000|2021-09-29 16:27:30|87983.3|87933.3|87981.8|87931.8|87983.7|87933.7|87980.6|87930.6|22
1632903950000|2021-09-29 08:25:50|87418.3|87393.3|87449.8|87424.8|87463.8|87426.4|87418.1|87386.7|62
1632932860000|2021-09-29 16:27:40|87981.5|87931.5|87968|87943|87981.6|87944.7|87968|87929|36
1632903960000|2021-09-29 08:26:00|87450|87425|87467.8|87417.8|87468.6|87429.8|87448.5|87416.6|56
1632932870000|2021-09-29 16:27:50|87968.5|87943.5|87972.2|87922.2|87982.7|87944.5|87968.5|87922.2|47
1632903970000|2021-09-29 08:26:10|87466.3|87416.3|87447.5|87422.5|87466.7|87426|87446.4|87413.1|49
1632932880000|2021-09-29 16:28:00|87972.1|87922.1|87969.6|87919.6|87973.1|87923.1|87968.7|87918.7|39
1632903980000|2021-09-29 08:26:20|87447.9|87422.9|87439.3|87414.3|87455.5|87423.8|87438.9|87402.8|54
1632932890000|2021-09-29 16:28:10|87969.7|87919.7|87972.1|87922.1|87972.1|87922.1|87966.2|87916.2|49
1632903990000|2021-09-29 08:26:30|87439.6|87414.6|87445|87420|87457|87421.6|87439.1|87406.6|47
1632932900000|2021-09-29 16:28:20|87971.9|87921.9|87971.1|87921.1|87973.1|87923.1|87970.2|87920.2|36
1632904000000|2021-09-29 08:26:40|87444.3|87419.3|87445.8|87420.8|87445.8|87420.8|87443.9|87418.9|20
1632932910000|2021-09-29 16:28:30|87971|87921|87970.8|87920.8|87972.8|87922.8|87968.9|87918.9|35
1632904010000|2021-09-29 08:26:50|87445.5|87420.5|87452.9|87427.9|87452.9|87427.9|87444.5|87419.5|38
1632932920000|2021-09-29 16:28:40|87971|87921|87971.6|87921.6|87971.6|87921.6|87969.4|87919.4|44
1632904020000|2021-09-29 08:27:00|87452.1|87427.1|87450.3|87425.3|87452.6|87427.6|87448.5|87423.5|53
1632932930000|2021-09-29 16:28:50|87971.8|87921.8|87978.3|87928.3|87978.3|87928.3|87971.8|87921.8|33
1632904030000|2021-09-29 08:27:10|87449.8|87424.8|87440|87415|87462.7|87425.5|87438.8|87411.9|43
1632932940000|2021-09-29 16:29:00|87977.9|87927.9|87977.9|87927.9|87978.5|87928.5|87973.9|87923.9|50
1632904040000|2021-09-29 08:27:20|87438.6|87413.6|87437.7|87412.7|87439.5|87414.5|87437.7|87412.7|30
1632932950000|2021-09-29 16:29:10|87978|87928|87980.5|87930.5|87981.6|87931.6|87976.7|87926.7|52
1632904050000|2021-09-29 08:27:30|87437.8|87412.8|87437.9|87412.9|87438.6|87413.6|87437|87412|31
1632932960000|2021-09-29 16:29:20|87979.9|87929.9|87977|87927|87980.6|87930.6|87976.5|87926.5|33
1632904060000|2021-09-29 08:27:40|87437.4|87412.4|87446.4|87396.4|87447.7|87412.7|87433.9|87395.9|39
1632932970000|2021-09-29 16:29:30|87977.5|87927.5|87979.7|87929.7|87981.1|87931.1|87976.7|87926.7|42
1632904070000|2021-09-29 08:27:50|87446.3|87396.3|87442.9|87417.9|87450.4|87417.9|87436.8|87396.3|44
1632932980000|2021-09-29 16:29:40|87980.1|87930.1|87981.6|87931.6|87984.5|87934.5|87979.3|87929.3|40
1632904080000|2021-09-29 08:28:00|87448.6|87423.6|87447.1|87397.1|87448.6|87423.6|87434.3|87396.9|61
1632932990000|2021-09-29 16:29:50|87981.5|87931.5|87985.9|87935.9|87987.6|87937.6|87981.1|87931.1|29
1632904090000|2021-09-29 08:28:10|87447.6|87397.6|87433.9|87408.9|87447.8|87411.9|87433.8|87397.4|54
1632933000000|2021-09-29 16:30:00|87986.5|87936.5|87985.2|87935.2|87989.2|87939.2|87985.2|87935.2|48
1632904100000|2021-09-29 08:28:20|87433.7|87408.7|87434.5|87409.5|87447.7|87416.6|87430.9|87395.5|55
1632933010000|2021-09-29 16:30:10|87985.6|87935.6|87983.1|87933.1|87987.2|87937.2|87981.9|87931.9|40
1632904110000|2021-09-29 08:28:30|87447.7|87397.7|87447.5|87397.5|87448.1|87410.1|87434.4|87396.6|49
1632933020000|2021-09-29 16:30:20|87982.6|87932.6|87981.5|87931.5|87983.1|87933.1|87979.8|87929.8|34
1632904120000|2021-09-29 08:28:40|87447.7|87397.7|87447.8|87397.8|87449|87399|87446.4|87396.4|42
1632933030000|2021-09-29 16:30:30|87981.9|87931.9|87984.4|87934.4|87985.4|87935.4|87981.7|87931.7|26
1632904130000|2021-09-29 08:28:50|87447.7|87397.7|87449|87399|87450.2|87412.7|87434.8|87397.5|34
1632933040000|2021-09-29 16:30:40|87985.1|87935.1|87987.2|87937.2|87988.8|87938.8|87984.8|87934.8|34
1632904140000|2021-09-29 08:29:00|87448.8|87398.8|87444.8|87394.8|87449.7|87412.2|87431|87394.8|45
1632933050000|2021-09-29 16:30:50|87987.3|87937.3|87984.7|87934.7|87987.4|87937.4|87983.3|87933.3|31
1632904150000|2021-09-29 08:29:10|87444.3|87394.3|87431.2|87406.2|87446.9|87408.6|87430.6|87394.3|40
1632933060000|2021-09-29 16:31:00|87984.6|87934.6|87985.4|87935.4|87985.9|87935.9|87983.1|87933.1|28
1632904160000|2021-09-29 08:29:20|87431.5|87406.5|87432|87407|87432.7|87407.7|87430.4|87405.4|38
1632933070000|2021-09-29 16:31:10|87985.5|87935.5|87987.6|87937.6|87987.7|87937.7|87984.8|87934.8|29
1632904170000|2021-09-29 08:29:30|87431.9|87406.9|87434.3|87409.3|87434.6|87409.6|87431.1|87406.1|36
1632933080000|2021-09-29 16:31:20|87987.4|87937.4|87990.1|87940.1|87992.2|87942.2|87987.4|87937.4|33
1632904180000|2021-09-29 08:29:40|87433.9|87408.9|87433.2|87408.2|87434.9|87409.9|87432.4|87407.4|47
1632933090000|2021-09-29 16:31:30|87990.2|87940.2|87987.5|87937.5|87990.2|87940.2|87986.9|87936.9|27
1632904190000|2021-09-29 08:29:50|87433.4|87408.4|87431.8|87406.8|87443.3|87409.1|87429.7|87392.4|46
1632933100000|2021-09-29 16:31:40|87987.4|87937.4|87993.5|87943.5|87993.5|87943.5|87987.1|87937.1|37
1632904200000|2021-09-29 08:30:00|87431.1|87406.1|87432.6|87407.6|87446.4|87410.6|87429.2|87395.4|52
1632933110000|2021-09-29 16:31:50|87993.4|87943.4|87990.9|87940.9|87993.5|87943.5|87990.9|87940.9|28
1632904210000|2021-09-29 08:30:10|87432.7|87407.7|87432.7|87407.7|87433.8|87408.8|87432.4|87407.4|37
1632933120000|2021-09-29 16:32:00|87990.8|87940.8|87990.3|87940.3|87991.2|87941.2|87990.2|87940.2|20
1632904220000|2021-09-29 08:30:20|87432.6|87407.6|87438|87413|87438|87413|87432.2|87407.2|43
1632933130000|2021-09-29 16:32:10|87990.6|87940.6|87992.5|87942.5|87992.5|87942.5|87990|87940|21
1632904230000|2021-09-29 08:30:30|87437.5|87412.5|87439.7|87414.7|87441.1|87416.1|87436.6|87411.6|46
1632904240000|2021-09-29 08:30:40|87439.5|87414.5|87439.6|87414.6|87442.6|87417.6|87439|87414|43
1632904250000|2021-09-29 08:30:50|87439.2|87414.2|87438.3|87413.3|87440|87415|87437.4|87412.4|44
1632933140000|2021-09-29 16:32:20|87991.8|87941.8|87992.3|87942.3|87993.5|87943.5|87991.1|87941.1|27
1632904260000|2021-09-29 08:31:00|87437.8|87412.8|87459.2|87409.2|87461.7|87420.5|87437|87405|63
1632933150000|2021-09-29 16:32:30|87992.4|87942.4|87992.2|87942.2|87993.1|87943.1|87991.6|87941.6|29
1632904270000|2021-09-29 08:31:10|87459|87409|87474.2|87424.2|87476.3|87431.5|87455.6|87408.7|52
1632933160000|2021-09-29 16:32:40|87992.5|87942.5|87992.8|87942.8|87993.9|87943.9|87991.7|87941.7|18
1632904280000|2021-09-29 08:31:20|87474.3|87424.3|87480.4|87430.4|87480.8|87430.8|87474.3|87424.3|44
1632933170000|2021-09-29 16:32:50|87992.6|87942.6|87992.3|87942.3|87993.3|87943.3|87991.6|87941.6|22
1632904290000|2021-09-29 08:31:30|87480.6|87430.6|87484.5|87434.5|87484.8|87434.8|87480.1|87430.1|50
1632933180000|2021-09-29 16:33:00|87992.4|87942.4|87992.9|87942.9|87993.8|87956.2|87979.7|87942|27
1632904300000|2021-09-29 08:31:40|87484.8|87434.8|87467.9|87442.9|87485.6|87446.6|87467.1|87434|37
1632933190000|2021-09-29 16:33:10|87993.9|87943.9|87998|87948|87998.5|87948.5|87992.5|87942.5|44
1632904310000|2021-09-29 08:31:50|87467.3|87442.3|87468.4|87443.4|87481.4|87443.6|87467.2|87430.1|37
1632933200000|2021-09-29 16:33:20|87998.5|87948.5|87996.3|87946.3|87999.5|87949.5|87996.2|87946.2|32
1632904320000|2021-09-29 08:32:00|87467.9|87442.9|87467.6|87442.6|87479.3|87443|87464.2|87423.3|57
1632933210000|2021-09-29 16:33:30|87997.3|87947.3|88000.4|87950.4|88002|87952|87997.2|87947.2|35
1632904330000|2021-09-29 08:32:10|87468.1|87443.1|87469.7|87444.7|87486.1|87447.8|87466.5|87432.9|48
1632933220000|2021-09-29 16:33:40|88000.6|87950.6|88001.1|87951.1|88002.4|87952.4|87999.2|87949.2|38
1632904340000|2021-09-29 08:32:20|87469.6|87444.6|87470.3|87445.3|87481.7|87447.1|87469.2|87431.7|37
1632933230000|2021-09-29 16:33:50|88001|87951|87999.8|87949.8|88001.5|87951.5|87999.5|87949.5|22
1632904350000|2021-09-29 08:32:30|87469.8|87444.8|87474.7|87449.7|87474.7|87449.7|87466.3|87441.3|53
1632933240000|2021-09-29 16:34:00|88000.1|87950.1|87999.5|87949.5|88000.2|87950.2|87997.5|87947.5|46
1632904360000|2021-09-29 08:32:40|87474.4|87449.4|87475.2|87450.2|87479.5|87454.5|87474.3|87449.3|50
1632933250000|2021-09-29 16:34:10|87999.4|87949.4|87999.9|87949.9|87999.9|87949.9|87998.8|87948.8|28
1632904370000|2021-09-29 08:32:50|87475.3|87450.3|87476.6|87451.6|87478.5|87453.5|87474.1|87449.1|55
1632933260000|2021-09-29 16:34:20|88001.9|87951.9|88003.1|87953.1|88003.4|87953.4|87999.4|87949.4|43
1632904380000|2021-09-29 08:33:00|87476.8|87451.8|87469.7|87444.7|87487.2|87453.2|87469.7|87436.3|49
1632933270000|2021-09-29 16:34:30|88003|87953|88015.3|87965.3|88015.7|87971.7|87993.5|87952.1|49
1632904390000|2021-09-29 08:33:10|87470|87445|87467.2|87442.2|87470.4|87445.4|87467|87442|31
1632933280000|2021-09-29 16:34:40|88016.6|87966.6|88017.2|87967.2|88019.9|87969.9|88014.5|87964.5|61
1632904400000|2021-09-29 08:33:20|87466.3|87441.3|87466.4|87441.4|87467.4|87442.4|87465.9|87440.9|36
1632933290000|2021-09-29 16:34:50|88016.8|87966.8|88016.1|87966.1|88019.3|87969.3|88014.6|87964.6|50
1632904410000|2021-09-29 08:33:30|87465.9|87440.9|87465.1|87440.1|87478.4|87441.3|87464.9|87427.6|37
1632933300000|2021-09-29 16:35:00|88016.4|87966.4|88016.7|87966.7|88017.5|87967.5|88015.2|87965.2|33
1632904420000|2021-09-29 08:33:40|87464.9|87439.9|87462|87437|87465.8|87440.8|87460.7|87435.7|38
1632933310000|2021-09-29 16:35:10|88016.8|87966.8|88017.9|87967.9|88023.6|87973.6|88015.8|87965.8|54
1632904430000|2021-09-29 08:33:50|87462.1|87437.1|87454.3|87429.3|87473.1|87437.3|87454.1|87423.1|57
1632933320000|2021-09-29 16:35:20|88018.5|87968.5|88019.4|87969.4|88020.6|87970.6|88017.5|87967.5|43
1632904440000|2021-09-29 08:34:00|87454.5|87429.5|87452.7|87427.7|87468.1|87430.6|87451.6|87417.1|39
1632933330000|2021-09-29 16:35:30|88019.3|87969.3|88019.1|87969.1|88019.9|87969.9|88015.9|87965.9|55
1632904450000|2021-09-29 08:34:10|87452.6|87427.6|87452.9|87427.9|87469.5|87430.7|87452.6|87417.3|44
1632933340000|2021-09-29 16:35:40|88018.6|87968.6|88019.9|87969.9|88020.3|87970.3|88017.6|87967.6|29
1632904460000|2021-09-29 08:34:20|87453.1|87428.1|87456.9|87431.9|87456.9|87431.9|87453.1|87428.1|30
1632933350000|2021-09-29 16:35:50|88020|87970|88020.4|87970.4|88020.6|87970.6|88019|87969|31
1632904470000|2021-09-29 08:34:30|87456.8|87431.8|87457|87432|87470.3|87434.3|87454.8|87420.2|38
1632933360000|2021-09-29 16:36:00|88020.3|87970.3|88014.2|87964.2|88020.3|87970.3|88013.7|87963.7|50
1632904480000|2021-09-29 08:34:40|87457.7|87432.7|87455.3|87430.3|87458.1|87433.1|87454.9|87429.9|29
1632933370000|2021-09-29 16:36:10|88014.6|87964.6|88021.1|87971.1|88021.1|87971.1|88014|87964|40
1632904490000|2021-09-29 08:34:50|87454.6|87429.6|87453.2|87428.2|87455.3|87430.3|87452|87427|37
1632933380000|2021-09-29 16:36:20|88021.3|87971.3|88022|87972|88023.1|87973.1|88020.9|87970.9|42
1632904500000|2021-09-29 08:35:00|87452.5|87427.5|87453.9|87428.9|87454|87429|87452.5|87427.5|22
1632933390000|2021-09-29 16:36:30|88023.4|87973.4|88023.3|87973.3|88023.4|87973.4|88022.3|87972.3|22
1632904510000|2021-09-29 08:35:10|87454|87429|87453.6|87428.6|87455.1|87430.1|87452.6|87427.6|29
1632933400000|2021-09-29 16:36:40|88023.5|87973.5|88026.5|87976.5|88026.5|87976.5|88023.2|87973.2|28
1632904520000|2021-09-29 08:35:20|87453.7|87428.7|87456.9|87431.9|87456.9|87431.9|87453|87428|29
1632933410000|2021-09-29 16:36:50|88015.1|87990.1|88025.8|87975.8|88026.8|87990.1|88014.1|87974.7|37
1632904530000|2021-09-29 08:35:30|87456.8|87431.8|87453.7|87428.7|87457.8|87432.8|87452|87427|44
1632933420000|2021-09-29 16:37:00|88025.9|87975.9|88026.7|87976.7|88026.7|87976.7|88025.9|87975.9|17
1632904540000|2021-09-29 08:35:40|87453.1|87428.1|87453.5|87428.5|87454.1|87429.1|87450.4|87425.4|32
1632933430000|2021-09-29 16:37:10|88026.9|87976.9|88028.3|87978.3|88028.3|87978.3|88026.9|87976.9|31
1632904550000|2021-09-29 08:35:50|87453|87428|87451|87426|87453.9|87428.9|87450.9|87425.9|34
1632933440000|2021-09-29 16:37:20|88028.1|87978.1|88031.2|87981.2|88031.3|87981.3|88028.1|87978.1|40
1632904560000|2021-09-29 08:36:00|87451.6|87426.6|87454.6|87429.6|87456.5|87431.5|87450.4|87425.4|41
1632933450000|2021-09-29 16:37:30|88032.8|87982.8|88033.5|87983.5|88035.8|87985.8|88032.8|87982.8|49
1632904570000|2021-09-29 08:36:10|87455|87430|87455.3|87430.3|87455.6|87430.6|87454.4|87429.4|26
1632904580000|2021-09-29 08:36:20|87455.2|87430.2|87450.5|87425.5|87455.5|87430.5|87449.3|87424.3|47
1632904590000|2021-09-29 08:36:30|87449|87424|87455|87430|87467.5|87430|87448.2|87411|36
1632904600000|2021-09-29 08:36:40|87454.8|87429.8|87458.3|87433.3|87458.3|87433.3|87454.8|87429.8|52
1632904610000|2021-09-29 08:36:50|87458.2|87433.2|87462.9|87412.9|87463.2|87433.3|87450|87412.4|43
1632933460000|2021-09-29 16:37:40|88033.1|87983.1|88032.8|87982.8|88034.6|87984.6|88032.2|87982.2|54
1632904620000|2021-09-29 08:37:00|87459.7|87409.7|87454.6|87404.6|87460.2|87422|87445.7|87404.6|45
1632933470000|2021-09-29 16:37:50|88032.5|87982.5|88035.2|87985.2|88035.3|87985.3|88032.5|87982.5|40
1632904630000|2021-09-29 08:37:10|87454.4|87404.4|87453.8|87403.8|87456.5|87419.7|87442.1|87403.7|47
1632933480000|2021-09-29 16:38:00|88035.5|87985.5|88035.4|87985.4|88038.3|87988.3|88034.6|87984.6|43
1632904640000|2021-09-29 08:37:20|87454|87404|87441.7|87416.7|87454.3|87417|87440.8|87403.7|26
1632933490000|2021-09-29 16:38:10|88035.6|87985.6|88036.5|87986.5|88036.5|87986.5|88033.8|87983.8|26
1632904650000|2021-09-29 08:37:30|87441.2|87416.2|87442.1|87417.1|87442.7|87417.7|87440.9|87415.9|27
1632933500000|2021-09-29 16:38:20|88036.6|87986.6|88037.2|87987.2|88037.7|87987.7|88036.6|87986.6|23
1632904660000|2021-09-29 08:37:40|87442.2|87417.2|87443.9|87418.9|87446.1|87421.1|87442.2|87417.2|45
1632933510000|2021-09-29 16:38:30|88037.4|87987.4|88042.6|87992.6|88043.1|87993.1|88037.4|87987.4|48
1632904670000|2021-09-29 08:37:50|87443.8|87418.8|87440.2|87415.2|87446.1|87421.1|87440|87415|41
1632933520000|2021-09-29 16:38:40|88042.4|87992.4|88045.2|87995.2|88045.2|87995.2|88041.8|87991.8|39
1632904680000|2021-09-29 08:38:00|87440.7|87415.7|87440.9|87415.9|87441.3|87416.3|87440.1|87415.1|14
1632933530000|2021-09-29 16:38:50|88045.1|87995.1|88052.7|88002.7|88053.9|88003.9|88044.1|87994.1|46
1632904690000|2021-09-29 08:38:10|87440.7|87415.7|87437.2|87412.2|87449.6|87416.6|87436.4|87399.6|46
1632933540000|2021-09-29 16:39:00|88052|88002|88053.3|88003.3|88054.6|88004.6|88047.2|87997.2|54
1632904700000|2021-09-29 08:38:20|87437.4|87412.4|87438.7|87413.7|87438.8|87413.8|87435.8|87410.8|46
1632933550000|2021-09-29 16:39:10|88054.1|88004.1|88053.9|88003.9|88054.3|88004.3|88051.5|88001.5|43
1632904710000|2021-09-29 08:38:30|87438.9|87413.9|87437.9|87412.9|87439|87414|87437.7|87412.7|41
1632933560000|2021-09-29 16:39:20|88054.2|88004.2|88049.6|87999.6|88054.2|88016.5|88039.7|87999.4|46
1632904720000|2021-09-29 08:38:40|87438|87413|87442.7|87417.7|87442.7|87417.7|87437.6|87412.6|27
1632933570000|2021-09-29 16:39:30|88049.7|87999.7|88053.5|88003.5|88055.9|88005.9|88049.2|87999.2|47
1632904730000|2021-09-29 08:38:50|87442.8|87417.8|87443.8|87418.8|87459.1|87422|87441.9|87405.8|52
1632933580000|2021-09-29 16:39:40|88053.9|88003.9|88047.4|87997.4|88054.1|88004.1|88046.9|87996.9|44
1632904740000|2021-09-29 08:39:00|87444|87419|87444|87419|87445.1|87420.1|87443.1|87418.1|32
1632933590000|2021-09-29 16:39:50|88047|87997|88047.3|87997.3|88048.1|87998.1|88046.6|87996.6|26
1632904750000|2021-09-29 08:39:10|87444.3|87419.3|87446.4|87421.4|87449.5|87424.5|87444.3|87419.3|50
1632933600000|2021-09-29 16:40:00|88046.9|87996.9|88046.4|87996.4|88047.3|87997.3|88045.5|87995.5|31
1632904760000|2021-09-29 08:39:20|87446.6|87421.6|87459.3|87434.3|87460.9|87434.3|87446.3|87410.7|53
1632933610000|2021-09-29 16:40:10|88046.2|87996.2|88045.5|87995.5|88046.3|87996.3|88042.8|87992.8|40
1632904770000|2021-09-29 08:39:30|87459.4|87434.4|87478.5|87428.5|87480.1|87437.7|87459.4|87427.2|47
1632933620000|2021-09-29 16:40:20|88045.6|87995.6|88045.8|87995.8|88046.2|87996.2|88044.4|87994.4|32
1632904780000|2021-09-29 08:39:40|87478.6|87428.6|87478.6|87428.6|87481.2|87431.2|87477.7|87427.7|29
1632933630000|2021-09-29 16:40:30|88045.9|87995.9|88047.3|87997.3|88047.5|87997.5|88043|87993|47
1632904790000|2021-09-29 08:39:50|87478.4|87428.4|87478.2|87428.2|87478.8|87428.8|87477.4|87427.4|42
1632933640000|2021-09-29 16:40:40|88046.6|87996.6|88049.1|87999.1|88049.2|87999.2|88045.3|87995.3|31
1632904800000|2021-09-29 08:40:00|87478.3|87428.3|87484.3|87434.3|87486.3|87447.3|87467.4|87428.1|49
1632933650000|2021-09-29 16:40:50|88048.9|87998.9|88053.2|88003.2|88054.3|88004.3|88048.6|87998.6|33
1632904810000|2021-09-29 08:40:10|87484.2|87434.2|87475|87450|87488.8|87450|87474.1|87434.2|44
1632933660000|2021-09-29 16:41:00|88053|88003|88052.1|88002.1|88053.5|88003.5|88052.1|88002.1|25
1632904820000|2021-09-29 08:40:20|87474.8|87449.8|87472.5|87447.5|87474.8|87449.8|87472.2|87447.2|34
1632933670000|2021-09-29 16:41:10|88051.9|88001.9|88052.8|88002.8|88053.2|88003.2|88051.9|88001.9|28
1632904830000|2021-09-29 08:40:30|87472.6|87447.6|87471.5|87446.5|87475.1|87450.1|87471|87446|33
1632933680000|2021-09-29 16:41:20|88052.6|88002.6|88052.3|88002.3|88052.6|88002.6|88051.2|88001.2|31
1632904840000|2021-09-29 08:40:40|87471.6|87446.6|87474.8|87449.8|87488.4|87450.7|87470.6|87434.8|37
1632933690000|2021-09-29 16:41:30|88052.1|88002.1|88041.3|87991.3|88053.1|88003.1|88041|87991|54
1632904850000|2021-09-29 08:40:50|87474.9|87449.9|87497.2|87447.2|87498.2|87460.4|87474.7|87439.5|62
1632933700000|2021-09-29 16:41:40|88041|87991|88037.5|87987.5|88041.1|87991.1|88034.7|87984.7|50
1632904860000|2021-09-29 08:41:00|87498|87448|87476.8|87451.8|87498.3|87458.8|87476.8|87444.8|58
1632933710000|2021-09-29 16:41:50|88037.4|87987.4|88039.2|87989.2|88040.4|87990.4|88037.4|87987.4|48
1632904870000|2021-09-29 08:41:10|87477.1|87452.1|87477.5|87452.5|87478.3|87453.3|87476.2|87451.2|35
1632933720000|2021-09-29 16:42:00|88039.1|87989.1|88033.8|87983.8|88040.4|87990.4|88033.2|87983.2|50
1632904880000|2021-09-29 08:41:20|87477.9|87452.9|87474.4|87449.4|87479|87454|87472|87447|49
1632904890000|2021-09-29 08:41:30|87475|87450|87476.7|87451.7|87477.3|87452.3|87472.3|87447.3|46
1632933730000|2021-09-29 16:42:10|88034.3|87984.3|88034.4|87984.4|88034.7|87984.7|88033.1|87983.1|42
1632904900000|2021-09-29 08:41:40|87476.2|87451.2|87480|87455|87481.3|87456.3|87475.4|87450.4|53
1632933740000|2021-09-29 16:42:20|88034.5|87984.5|88034.4|87984.4|88035.2|87985.2|88033.7|87983.7|24
1632904910000|2021-09-29 08:41:50|87479.5|87454.5|87476.4|87451.4|87479.5|87454.5|87474.4|87449.4|43
1632933750000|2021-09-29 16:42:30|88034.2|87984.2|88037.7|87987.7|88038.4|87988.4|88034.2|87984.2|43
1632904920000|2021-09-29 08:42:00|87476.5|87451.5|87473.5|87448.5|87480.5|87455.5|87473.4|87448.4|42
1632904930000|2021-09-29 08:42:10|87475|87450|87478.1|87453.1|87478.4|87453.4|87474.4|87449.4|36
1632904940000|2021-09-29 08:42:20|87478.2|87453.2|87479.9|87454.9|87493|87457.6|87478.2|87442|45
1632904950000|2021-09-29 08:42:30|87479.7|87454.7|87480|87455|87480.5|87455.5|87479|87454|41
1632933760000|2021-09-29 16:42:40|88037.9|87987.9|88041|87991|88042.7|87992.7|88037.5|87987.5|52
1632904960000|2021-09-29 08:42:40|87479.6|87454.6|87474.6|87449.6|87480.1|87455.1|87474.6|87449.6|38
1632904970000|2021-09-29 08:42:50|87475.5|87450.5|87475.1|87450.1|87475.5|87450.5|87471.3|87446.3|42
1632933770000|2021-09-29 16:42:50|88041.7|87991.7|88044.5|87994.5|88045|87995|88041.1|87991.1|47
1632904980000|2021-09-29 08:43:00|87474.9|87449.9|87478.6|87453.6|87481.3|87456.3|87474.7|87449.7|42
1632933780000|2021-09-29 16:43:00|88044.6|87994.6|88043.7|87993.7|88044.6|87994.6|88043.5|87993.5|29
1632904990000|2021-09-29 08:43:10|87480.5|87455.5|87479.7|87454.7|87485.9|87460.9|87479.7|87454.7|50
1632933790000|2021-09-29 16:43:10|88043.6|87993.6|88046.4|87996.4|88046.4|87996.4|88043.5|87993.5|34
1632905000000|2021-09-29 08:43:20|87479.6|87454.6|87482.4|87457.4|87484.3|87459.3|87477.3|87452.3|36
1632905010000|2021-09-29 08:43:30|87482.7|87457.7|87474|87449|87483|87458|87473|87448|45
1632905020000|2021-09-29 08:43:40|87474.5|87449.5|87484.2|87434.2|87484.5|87450.9|87472.2|87434.2|40
1632905030000|2021-09-29 08:43:50|87484.4|87434.4|87472.4|87447.4|87484.4|87450.2|87471.6|87434.4|36
1632933800000|2021-09-29 16:43:20|88046.2|87996.2|88046.1|87996.1|88048|87998|88046|87996|29
1632905040000|2021-09-29 08:44:00|87472.3|87447.3|87471.9|87446.9|87472.8|87447.8|87466.6|87441.6|52
1632905050000|2021-09-29 08:44:10|87472.5|87447.5|87468.7|87443.7|87472.7|87447.7|87468.7|87443.7|33
1632933810000|2021-09-29 16:43:30|88047|87997|88047.6|87997.6|88048.3|87998.3|88046.8|87996.8|29
1632905060000|2021-09-29 08:44:20|87468.6|87443.6|87469.9|87444.9|87473.3|87448.3|87467.8|87442.8|40
1632933820000|2021-09-29 16:43:40|88047.4|87997.4|88046.4|87996.4|88047.8|87997.8|88046.4|87996.4|29
1632905070000|2021-09-29 08:44:30|87470|87445|87467.7|87442.7|87473|87448|87466.8|87441.8|46
1632905080000|2021-09-29 08:44:40|87468|87443|87463.3|87438.3|87468.6|87443.6|87462.3|87437.3|49
1632933830000|2021-09-29 16:43:50|88046.8|87996.8|88049.1|87999.1|88049.3|87999.3|88046.4|87996.4|25
1632905090000|2021-09-29 08:44:50|87463.6|87438.6|87463.1|87438.1|87464|87439|87462.6|87437.6|32
1632933840000|2021-09-29 16:44:00|88049.7|87999.7|88046|87996|88050.4|88000.4|88045.5|87995.5|39
1632905100000|2021-09-29 08:45:00|87462.5|87437.5|87447.4|87422.4|87469.2|87438.1|87447.4|87412|61
1632933850000|2021-09-29 16:44:10|88045.9|87995.9|88050.4|88000.4|88051.1|88001.1|88045.6|87995.6|50
1632905110000|2021-09-29 08:45:10|87447.8|87422.8|87462.3|87412.3|87464.9|87428.1|87447.8|87408|60
1632933860000|2021-09-29 16:44:20|88050.6|88000.6|88051.5|88001.5|88053.4|88003.4|88050.4|88000.4|59
1632905120000|2021-09-29 08:45:20|87462.6|87412.6|87461.4|87411.4|87464|87414|87459.6|87409.6|43
1632933870000|2021-09-29 16:44:30|88051.3|88001.3|88051.9|88001.9|88053|88003|88050.4|88000.4|48
1632905130000|2021-09-29 08:45:30|87461.3|87411.3|87465.5|87415.5|87466.8|87429.4|87446.1|87408.5|55
1632933880000|2021-09-29 16:44:40|88051.7|88001.7|88052|88002|88053.9|88003.9|88051.7|88001.7|26
1632905140000|2021-09-29 08:45:40|87452.4|87427.4|87453.8|87428.8|87453.8|87428.8|87452.4|87427.4|39
1632905150000|2021-09-29 08:45:50|87453.7|87428.7|87457|87432|87457.8|87432.8|87453.3|87428.3|32
1632905160000|2021-09-29 08:46:00|87456.7|87431.7|87448.2|87423.2|87456.7|87431.7|87446.9|87421.9|51
1632933890000|2021-09-29 16:44:50|88052.4|88002.4|88052.3|88002.3|88052.9|88002.9|88052.2|88002.2|23
1632905170000|2021-09-29 08:46:10|87447.8|87422.8|87477.1|87427.1|87478.8|87439.5|87447.1|87422.1|48
1632933900000|2021-09-29 16:45:00|88052.4|88002.4|88052.2|88002.2|88052.9|88002.9|88051.7|88001.7|31
1632905180000|2021-09-29 08:46:20|87478.8|87428.8|87465|87440|87480.4|87444|87465|87428.2|42
1632933910000|2021-09-29 16:45:10|88051.9|88001.9|88052.2|88002.2|88052.4|88002.4|88051.5|88001.5|24
1632905190000|2021-09-29 08:46:30|87475.9|87425.9|87463.4|87438.4|87476.9|87439.5|87460.4|87422.5|64
1632905200000|2021-09-29 08:46:40|87463.3|87438.3|87456.4|87431.4|87463.3|87438.3|87455.4|87430.4|50
1632933920000|2021-09-29 16:45:20|88052.1|88002.1|88049.2|87999.2|88053.1|88003.1|88048.1|87998.1|34
1632905210000|2021-09-29 08:46:50|87455.7|87430.7|87463.1|87438.1|87464.8|87439.8|87453.9|87428.9|56
1632933930000|2021-09-29 16:45:30|88048.9|87998.9|88051.9|88001.9|88053.1|88003.1|88048.2|87998.2|53
1632905220000|2021-09-29 08:47:00|87465|87440|87469.2|87444.2|87486.4|87448.1|87465|87430.7|62
1632905230000|2021-09-29 08:47:10|87469.8|87444.8|87486.8|87436.8|87488.6|87451.4|87469.6|87436.8|43
1632905240000|2021-09-29 08:47:20|87486.9|87436.9|87492.3|87442.3|87493.5|87460.1|87472.1|87434.4|52
1632905250000|2021-09-29 08:47:30|87493.5|87443.5|87476.8|87451.8|87493.9|87452.6|87476.7|87437.2|57
1632905260000|2021-09-29 08:47:40|87477.1|87452.1|87494.1|87444.1|87495.2|87457.2|87477.1|87443.5|55
1632905270000|2021-09-29 08:47:50|87493.7|87443.7|87477.6|87452.6|87495.6|87454.4|87474.9|87437.5|46
1632905280000|2021-09-29 08:48:00|87477|87452|87474.2|87449.2|87478.3|87453.3|87474.1|87449.1|45
1632933940000|2021-09-29 16:45:40|88052.4|88002.4|88053|88003|88053.3|88003.3|88051.8|88001.8|33
1632905290000|2021-09-29 08:48:10|87475.1|87450.1|87477.7|87452.7|87485.1|87460.1|87475.1|87450.1|56
1632905300000|2021-09-29 08:48:20|87490.2|87440.2|87479.7|87454.7|87493.4|87457.1|87478.9|87440|45
1632933950000|2021-09-29 16:45:50|88052.9|88002.9|88052.5|88002.5|88053|88003|88051|88001|41
1632905310000|2021-09-29 08:48:30|87479.8|87454.8|87482.2|87457.2|87482.4|87457.4|87479.4|87454.4|43
1632905320000|2021-09-29 08:48:40|87482|87457|87479.7|87454.7|87482.3|87457.3|87478.9|87453.9|33
1632905330000|2021-09-29 08:48:50|87480.8|87455.8|87472.4|87447.4|87486.3|87457.9|87471.4|87436.3|60
1632933960000|2021-09-29 16:46:00|88052.7|88002.7|88061.8|88011.8|88062.2|88012.2|88052.7|88002.7|45
1632905340000|2021-09-29 08:49:00|87473|87448|87467.3|87442.3|87473|87448|87467|87442|44
1632905350000|2021-09-29 08:49:10|87467.6|87442.6|87473.3|87448.3|87473.3|87448.3|87466.5|87441.5|55
1632933970000|2021-09-29 16:46:10|88059.4|88009.4|88057.7|88007.7|88059.7|88009.7|88056.2|88006.2|51
1632905360000|2021-09-29 08:49:20|87473|87448|87470.3|87445.3|87485.8|87448|87470.3|87430.4|49
1632933980000|2021-09-29 16:46:20|88058.1|88008.1|88050.2|88000.2|88058.1|88008.1|88047.8|87997.8|51
1632905370000|2021-09-29 08:49:30|87470.8|87445.8|87480.3|87430.3|87483.7|87446|87470.8|87429.6|41
1632933990000|2021-09-29 16:46:30|88050.1|88000.1|88048.4|87998.4|88052.1|88002.1|88048.4|87998.4|49
1632905380000|2021-09-29 08:49:40|87480.7|87430.7|87481|87431|87482.8|87432.8|87480|87430|44
1632934000000|2021-09-29 16:46:40|88048.9|87998.9|88046.4|87996.4|88049|87999|88046.4|87996.4|40
1632905390000|2021-09-29 08:49:50|87480.3|87430.3|87460.1|87435.1|87480.3|87439.1|87459.8|87423.5|50
1632934010000|2021-09-29 16:46:50|88046.7|87996.7|88039.6|87989.6|88047.1|87997.1|88039.3|87989.3|52
1632905400000|2021-09-29 08:50:00|87458.6|87433.6|87454|87404|87476.3|87437.9|87441.4|87401.5|66
1632934020000|2021-09-29 16:47:00|88039.7|87989.7|88035|87985|88040.9|87990.9|88034.4|87984.4|43
1632905410000|2021-09-29 08:50:10|87453.9|87403.9|87455.9|87405.9|87456.3|87406.3|87450.6|87400.6|58
1632934030000|2021-09-29 16:47:10|88034.8|87984.8|88033.9|87983.9|88036.3|87986.3|88033.1|87983.1|44
1632905420000|2021-09-29 08:50:20|87455.7|87405.7|87460.1|87410.1|87460.3|87425|87445.5|87404.6|57
1632934040000|2021-09-29 16:47:20|88034|87984|88032.8|87982.8|88034.1|87984.1|88032.5|87982.5|27
1632905430000|2021-09-29 08:50:30|87459.8|87409.8|87453.9|87428.9|87462.7|87431.7|87450.7|87409.8|48
1632934050000|2021-09-29 16:47:30|88033.2|87983.2|88036.5|87986.5|88037.3|87987.3|88032.7|87982.7|38
1632905440000|2021-09-29 08:50:40|87451.4|87426.4|87467.7|87417.7|87467.7|87428.9|87449.4|87411.8|40
1632934060000|2021-09-29 16:47:40|88036.6|87986.6|88038.7|87988.7|88040.3|87990.3|88036.6|87986.6|39
1632905450000|2021-09-29 08:50:50|87469|87419|87469.5|87419.5|87471.1|87433.1|87455.7|87418.1|51
1632934070000|2021-09-29 16:47:50|88038.9|87988.9|88038.9|87988.9|88039.6|87989.6|88037.5|87987.5|34
1632905460000|2021-09-29 08:51:00|87469.8|87419.8|87460.8|87435.8|87469.8|87436.9|87457|87419|53
1632934080000|2021-09-29 16:48:00|88039|87989|88041.1|87991.1|88041.2|87991.2|88038.8|87988.8|32
1632905470000|2021-09-29 08:51:10|87460.6|87435.6|87455.4|87430.4|87461.7|87436.7|87454|87429|44
1632934090000|2021-09-29 16:48:10|88041.2|87991.2|88037.5|87987.5|88041.2|87991.2|88037.2|87987.2|23
1632905480000|2021-09-29 08:51:20|87455.5|87430.5|87454.4|87429.4|87466.4|87431.8|87450.6|87414.3|47
1632934100000|2021-09-29 16:48:20|88037.6|87987.6|88039.4|87989.4|88039.4|87989.4|88037.6|87987.6|22
1632905490000|2021-09-29 08:51:30|87455|87430|87456.4|87431.4|87458.1|87433.1|87453.5|87428.5|39
1632934110000|2021-09-29 16:48:30|88039.5|87989.5|88038.1|87988.1|88039.5|87989.5|88037.9|87987.9|17
1632905500000|2021-09-29 08:51:40|87457|87432|87457.5|87432.5|87457.5|87432.5|87455.8|87430.8|31
1632934120000|2021-09-29 16:48:40|88038|87988|88036.3|87986.3|88038.2|87988.2|88035.5|87985.5|19
1632905510000|2021-09-29 08:51:50|87457.7|87432.7|87461.5|87436.5|87463.8|87438.8|87457.4|87432.4|42
1632905520000|2021-09-29 08:52:00|87462|87437|87462.8|87437.8|87465.9|87440.9|87461.4|87436.4|49
1632905530000|2021-09-29 08:52:10|87462.9|87437.9|87463.5|87438.5|87465.3|87440.3|87462.9|87437.9|32
1632905540000|2021-09-29 08:52:20|87463.1|87438.1|87462.9|87437.9|87464.4|87439.4|87461.7|87436.7|34
1632934130000|2021-09-29 16:48:50|88036.1|87986.1|88035|87985|88036.4|87986.4|88034.6|87984.6|22
1632905550000|2021-09-29 08:52:30|87463|87438|87459.6|87434.6|87463|87438|87455.7|87430.7|40
1632934140000|2021-09-29 16:49:00|88035.1|87985.1|88034.3|87984.3|88035.1|87985.1|88034|87984|18
1632905560000|2021-09-29 08:52:40|87460|87435|87459.3|87434.3|87460.9|87435.9|87458|87433|33
1632934150000|2021-09-29 16:49:10|88034|87984|88037.2|87987.2|88038.1|87988.1|88031.9|87981.9|38
1632905570000|2021-09-29 08:52:50|87458.8|87433.8|87453.7|87428.7|87460|87435|87453|87428|40
1632905580000|2021-09-29 08:53:00|87453.6|87428.6|87455.9|87430.9|87471.9|87433.4|87451.7|87416.5|57
1632905590000|2021-09-29 08:53:10|87456.1|87431.1|87442.9|87417.9|87467.3|87431.4|87442.9|87404.9|53
1632905600000|2021-09-29 08:53:20|87443.4|87418.4|87443.2|87418.2|87445.5|87420.5|87442|87417|44
1632905610000|2021-09-29 08:53:30|87443.4|87418.4|87442.2|87417.2|87443.7|87418.7|87442.2|87417.2|30
1632934160000|2021-09-29 16:49:20|88036.6|87986.6|88035.8|87985.8|88037.3|87987.3|88034.9|87984.9|36
1632905620000|2021-09-29 08:53:40|87442.3|87417.3|87451.3|87426.3|87459.5|87426.5|87442.3|87406.6|51
1632934170000|2021-09-29 16:49:30|88036|87986|88034.6|87984.6|88036.3|87986.3|88034.3|87984.3|22
1632905630000|2021-09-29 08:53:50|87451.1|87426.1|87457.5|87432.5|87461.1|87436.1|87451|87426|51
1632934180000|2021-09-29 16:49:40|88034.2|87984.2|88034.6|87984.6|88035|87985|88033.4|87983.4|14
1632905640000|2021-09-29 08:54:00|87457.9|87432.9|87455.1|87430.1|87457.9|87432.9|87453.5|87428.5|55
1632934190000|2021-09-29 16:49:50|88034.5|87984.5|88032.1|87982.1|88034.9|87984.9|88032|87982|40
1632905650000|2021-09-29 08:54:10|87454.7|87429.7|87455.9|87430.9|87456.6|87431.6|87453.5|87428.5|40
1632934200000|2021-09-29 16:50:00|88032.2|87982.2|88033.3|87983.3|88033.3|87983.3|88031.5|87981.5|31
1632905660000|2021-09-29 08:54:20|87456.1|87431.1|87455.2|87430.2|87456.5|87431.5|87453.3|87428.3|36
1632934210000|2021-09-29 16:50:10|88033.6|87983.6|88036.6|87986.6|88037|87987|88033.5|87983.5|32
1632905670000|2021-09-29 08:54:30|87455.5|87430.5|87453.9|87428.9|87456|87431|87453.8|87428.8|34
1632905680000|2021-09-29 08:54:40|87454|87429|87455.5|87430.5|87456.2|87431.2|87453.5|87428.5|29
1632905690000|2021-09-29 08:54:50|87455.4|87430.4|87454.4|87429.4|87455.4|87430.4|87454.1|87429.1|20
1632934220000|2021-09-29 16:50:20|88037.1|87987.1|88036.8|87986.8|88037.2|87987.2|88034.6|87984.6|31
1632905700000|2021-09-29 08:55:00|87454.3|87429.3|87455|87430|87455.4|87430.4|87454.1|87429.1|30
1632934230000|2021-09-29 16:50:30|88037|87987|88037.4|87987.4|88038.3|87988.3|88036.9|87986.9|24
1632905710000|2021-09-29 08:55:10|87454.9|87429.9|87466|87416|87468.2|87431.8|87452.8|87415.6|40
1632934240000|2021-09-29 16:50:40|88036.8|87986.8|88039.6|87989.6|88039.9|87989.9|88036|87986|28
1632905720000|2021-09-29 08:55:20|87466.1|87416.1|87460.1|87435.1|87471|87435.1|87456.2|87416.1|40
1632934250000|2021-09-29 16:50:50|88039.3|87989.3|88043.8|87993.8|88043.9|87993.9|88039.3|87989.3|29
1632905730000|2021-09-29 08:55:30|87460.5|87435.5|87463.6|87438.6|87465.8|87440.8|87459.9|87434.9|50
1632934260000|2021-09-29 16:51:00|88043.7|87993.7|88048.2|87998.2|88048.7|87998.7|88043.6|87993.6|36
1632905740000|2021-09-29 08:55:40|87463.5|87438.5|87468.9|87418.9|87477.4|87440.8|87456.3|87418.1|48
1632934270000|2021-09-29 16:51:10|88047.9|87997.9|88053.1|88003.1|88053.5|88003.5|88047.9|87997.9|38
1632905750000|2021-09-29 08:55:50|87469.1|87419.1|87473.5|87423.5|87474.9|87433.9|87455.8|87419.1|53
1632934280000|2021-09-29 16:51:20|88053.2|88003.2|88053.4|88003.4|88053.4|88003.4|88051.9|88001.9|33
1632905760000|2021-09-29 08:56:00|87473.7|87423.7|87455.1|87430.1|87473.7|87436.4|87455.1|87415|53
1632934290000|2021-09-29 16:51:30|88053.8|88003.8|88056.4|88006.4|88057.6|88007.6|88053.5|88003.5|32
1632905770000|2021-09-29 08:56:10|87455|87430|87468.4|87418.4|87470.5|87433.6|87454.5|87418.1|47
1632934300000|2021-09-29 16:51:40|88056.8|88006.8|88050.1|88000.1|88056.8|88006.8|88049.6|87999.6|48
1632905780000|2021-09-29 08:56:20|87468.3|87418.3|87448.7|87423.7|87470|87427.8|87447.7|87410|51
1632905790000|2021-09-29 08:56:30|87448.6|87423.6|87454.1|87429.1|87465.9|87430.1|87446.5|87411.1|46
1632905800000|2021-09-29 08:56:40|87454.9|87429.9|87451.6|87426.6|87456.3|87431.3|87450.6|87425.6|45
1632934310000|2021-09-29 16:51:50|88050.3|88000.3|88051.4|88001.4|88052.5|88002.5|88050.1|88000.1|38
1632905810000|2021-09-29 08:56:50|87450.9|87425.9|87455.4|87430.4|87456.6|87431.6|87450.9|87425.9|49
1632934320000|2021-09-29 16:52:00|88051.7|88001.7|88052.9|88002.9|88052.9|88002.9|88051|88001|36
1632905820000|2021-09-29 08:57:00|87456|87431|87469.8|87419.8|87470.3|87433|87456|87419.5|34
1632905830000|2021-09-29 08:57:10|87470.1|87420.1|87464.6|87439.6|87470.1|87440.4|87456.2|87419.5|43
1632905840000|2021-09-29 08:57:20|87464.5|87439.5|87472.4|87422.4|87477|87440|87462|87421.9|48
1632934330000|2021-09-29 16:52:10|88052.8|88002.8|88055.4|88005.4|88055.6|88005.6|88052.8|88002.8|29
1632905850000|2021-09-29 08:57:30|87471.6|87421.6|87477.4|87427.4|87477.4|87437.9|87462.9|87421.1|54
1632934340000|2021-09-29 16:52:20|88055.2|88005.2|88052.9|88002.9|88056|88006|88052.5|88002.5|38
1632905860000|2021-09-29 08:57:40|87478.8|87428.8|87491|87441|87492.4|87453.7|87466.5|87428.8|52
1632934350000|2021-09-29 16:52:30|88052.8|88002.8|88053.3|88003.3|88054.1|88004.1|88052.5|88002.5|44
1632905870000|2021-09-29 08:57:50|87490.9|87440.9|87476.9|87451.9|87492|87454.2|87475.7|87439|47
1632934360000|2021-09-29 16:52:40|88053.2|88003.2|88054.4|88004.4|88054.8|88004.8|88052.7|88002.7|29
1632905880000|2021-09-29 08:58:00|87476.7|87451.7|87496.5|87446.5|87497.8|87457|87474.6|87443.6|65
1632934370000|2021-09-29 16:52:50|88054.3|88004.3|88054.2|88004.2|88055.6|88005.6|88054.1|88004.1|31
1632905890000|2021-09-29 08:58:10|87497.9|87447.9|87489|87464|87499.4|87465.2|87484.5|87447.9|59
1632934380000|2021-09-29 16:53:00|88054.5|88004.5|88054|88004|88055.1|88005.1|88053.7|88003.7|29
1632905900000|2021-09-29 08:58:20|87489.8|87464.8|87489.8|87464.8|87491.5|87466.5|87488.1|87463.1|47
1632934390000|2021-09-29 16:53:10|88053.6|88003.6|88056.9|88006.9|88057.6|88007.6|88053.6|88003.6|24
1632905910000|2021-09-29 08:58:30|87489.9|87464.9|87489|87464|87499.3|87466.2|87486.5|87448.7|54
1632934400000|2021-09-29 16:53:20|88057.2|88007.2|88056.5|88006.5|88057.8|88007.8|88056.4|88006.4|21
1632905920000|2021-09-29 08:58:40|87489.3|87464.3|87490.9|87465.9|87492.8|87467.8|87488.6|87463.6|40
1632934410000|2021-09-29 16:53:30|88056.6|88006.6|88056.6|88006.6|88056.9|88006.9|88056.4|88006.4|12
1632905930000|2021-09-29 08:58:50|87491.9|87466.9|87493.8|87443.8|87498.7|87469|87490.7|87442.7|57
1632934420000|2021-09-29 16:53:40|88056.7|88006.7|88058|88008|88058.6|88008.6|88055.9|88005.9|20
1632905940000|2021-09-29 08:59:00|87493.3|87443.3|87491.8|87441.8|87493.9|87443.9|87486.2|87436.2|58
1632934430000|2021-09-29 16:53:50|88056.8|88006.8|88057.5|88007.5|88058.1|88008.1|88056.8|88006.8|16
1632905950000|2021-09-29 08:59:10|87494.1|87444.1|87490.4|87440.4|87497.9|87456.9|87481.9|87439.7|55
1632934440000|2021-09-29 16:54:00|88057.4|88007.4|88055.7|88005.7|88057.5|88007.5|88055.6|88005.6|19
1632905960000|2021-09-29 08:59:20|87490.5|87440.5|87491|87441|87491.3|87441.3|87488.4|87438.4|54
1632905970000|2021-09-29 08:59:30|87491.2|87441.2|87494.3|87444.3|87494.9|87444.9|87489.6|87439.6|50
1632905980000|2021-09-29 08:59:40|87494.6|87444.6|87486.9|87461.9|87498.6|87463.9|87485.8|87444.3|56
1632934450000|2021-09-29 16:54:10|88056|88006|88063.5|88013.5|88063.6|88025.5|88049.3|88005.9|24
1632905990000|2021-09-29 08:59:50|87497.7|87447.7|87499.7|87449.7|87502.9|87452.9|87496.7|87446.7|57
1632934460000|2021-09-29 16:54:20|88062.8|88012.8|88060.9|88010.9|88063.6|88013.6|88059.9|88009.9|29
1632906000000|2021-09-29 09:00:00|87499.6|87449.6|87491.1|87441.1|87500.7|87450.7|87489.3|87439.3|56
1632934470000|2021-09-29 16:54:30|88061.1|88011.1|88056.4|88006.4|88061.1|88011.1|88056.4|88006.4|20
1632906010000|2021-09-29 09:00:10|87491.3|87441.3|87488|87438|87492.3|87451.1|87475.5|87437.3|58
1632934480000|2021-09-29 16:54:40|88057.1|88007.1|88055.2|88005.2|88057.1|88007.1|88054.3|88004.3|34
1632906020000|2021-09-29 09:00:20|87488.2|87438.2|87465.9|87415.9|87488.2|87438.2|87452.2|87414.1|69
1632934490000|2021-09-29 16:54:50|88055.3|88005.3|88057|88007|88058.3|88008.3|88055.3|88005.3|40
1632906030000|2021-09-29 09:00:30|87466.3|87416.3|87468.6|87418.6|87469.5|87419.5|87464.6|87414.6|51
1632906040000|2021-09-29 09:00:40|87469.2|87419.2|87467.7|87417.7|87469.5|87419.5|87466.4|87416.4|46
1632934500000|2021-09-29 16:55:00|88057.1|88007.1|88062.9|88012.9|88063.3|88013.3|88056.4|88006.4|31
1632906050000|2021-09-29 09:00:50|87468|87418|87467.5|87417.5|87469.5|87419.5|87466.9|87416.9|40
1632906060000|2021-09-29 09:01:00|87467.4|87417.4|87475.5|87425.5|87477.9|87438.8|87461.1|87417.4|54
1632934510000|2021-09-29 16:55:10|88062.6|88012.6|88050|88000|88063.4|88013.4|88050|88000|40
1632906070000|2021-09-29 09:01:10|87475.4|87425.4|87471.7|87421.7|87475.6|87436.4|87457.9|87418.9|49
1632934520000|2021-09-29 16:55:20|88049.7|87999.7|88047.2|87997.2|88050.1|88000.1|88046.7|87996.7|39
1632906080000|2021-09-29 09:01:20|87472.6|87422.6|87470.7|87420.7|87473.4|87435.7|87459.7|87420.7|44
1632934530000|2021-09-29 16:55:30|88047.4|87997.4|88049.7|87999.7|88049.8|87999.8|88047|87997|32
1632906090000|2021-09-29 09:01:30|87471.4|87421.4|87470.3|87420.3|87474.1|87424.1|87470.1|87420.1|51
1632934540000|2021-09-29 16:55:40|88049.5|87999.5|88054.3|88004.3|88054.8|88004.8|88048.6|87998.6|44
1632906100000|2021-09-29 09:01:40|87470.2|87420.2|87469.2|87419.2|87472.1|87422.1|87467.4|87417.4|45
1632934550000|2021-09-29 16:55:50|88052.8|88002.8|88055.3|88005.3|88057|88007|88051|88001|42
1632906110000|2021-09-29 09:01:50|87455.7|87430.7|87466.1|87416.1|87471.5|87433|87455.7|87415.7|57
1632934560000|2021-09-29 16:56:00|88055.4|88005.4|88053.9|88003.9|88055.4|88005.4|88053|88003|29
1632906120000|2021-09-29 09:02:00|87466|87416|87473|87423|87478.8|87428.8|87466|87416|57
1632934570000|2021-09-29 16:56:10|88054.5|88004.5|88055|88005|88055.6|88005.6|88052.8|88002.8|41
1632906130000|2021-09-29 09:02:10|87473.4|87423.4|87475.9|87425.9|87476.4|87434.2|87459.2|87421.8|51
1632934580000|2021-09-29 16:56:20|88055.1|88005.1|88054.5|88004.5|88055.5|88005.5|88054.3|88004.3|20
1632906140000|2021-09-29 09:02:20|87475.6|87425.6|87474.6|87424.6|87476.9|87435.4|87460.3|87418.6|55
1632934590000|2021-09-29 16:56:30|88054.2|88004.2|88054.8|88004.8|88055.2|88005.2|88052.1|88002.1|30
1632906150000|2021-09-29 09:02:30|87475.2|87425.2|87479.2|87429.2|87480|87439.2|87463.6|87424.6|45
1632906160000|2021-09-29 09:02:40|87479.1|87429.1|87471.1|87446.1|87484|87446.5|87470.8|87429|31
1632934600000|2021-09-29 16:56:40|88056|88006|88053.3|88003.3|88056|88006|88053.2|88003.2|34
1632906170000|2021-09-29 09:02:50|87471.2|87446.2|87468.4|87418.4|87482.9|87446.3|87456.6|87417.1|51
1632934610000|2021-09-29 16:56:50|88053.5|88003.5|88052.1|88002.1|88054|88004|88052|88002|35
1632906180000|2021-09-29 09:03:00|87467.2|87417.2|87485.9|87435.9|87485.9|87447.7|87454.2|87417.2|58
1632934620000|2021-09-29 16:57:00|88052.5|88002.5|88052.1|88002.1|88052.7|88002.7|88051.9|88001.9|27
1632906190000|2021-09-29 09:03:10|87485.6|87435.6|87492|87442|87493.8|87452.5|87473.5|87435.5|55
1632934630000|2021-09-29 16:57:10|88052.2|88002.2|88053|88003|88054.8|88004.8|88051.8|88001.8|45
1632906200000|2021-09-29 09:03:20|87491.9|87441.9|87479.3|87454.3|87492.9|87456.3|87478|87438.9|47
1632934640000|2021-09-29 16:57:20|88053.7|88003.7|88053.3|88003.3|88054.4|88004.4|88053.1|88003.1|29
1632906210000|2021-09-29 09:03:30|87479.4|87454.4|87485.2|87460.2|87496.6|87460.2|87479.2|87444.4|41
1632934650000|2021-09-29 16:57:30|88053.4|88003.4|88043.1|87993.1|88053.6|88003.6|88041.6|87991.6|55
1632906220000|2021-09-29 09:03:40|87498.6|87448.6|87500.9|87450.9|87502.1|87465.1|87486.2|87448.6|49
1632906230000|2021-09-29 09:03:50|87501.9|87451.9|87494.7|87444.7|87501.9|87459.1|87482.7|87444.7|47
1632934660000|2021-09-29 16:57:40|88043.5|87993.5|88042.6|87992.6|88044.5|87994.5|88042.4|87992.4|45
1632906240000|2021-09-29 09:04:00|87494.6|87444.6|87485.8|87435.8|87494.6|87451.9|87472.8|87434.2|64
1632906250000|2021-09-29 09:04:10|87486|87436|87482.8|87432.8|87487.9|87448.8|87471.2|87432.6|52
1632906260000|2021-09-29 09:04:20|87482.7|87432.7|87482.6|87432.6|87483.8|87433.8|87481.9|87431.9|35
1632934670000|2021-09-29 16:57:50|88043.4|87993.4|88040|87990|88043.9|87993.9|88039.9|87989.9|40
1632906270000|2021-09-29 09:04:30|87482.7|87432.7|87473.2|87448.2|87486|87448.4|87472.6|87432.5|27
1632906280000|2021-09-29 09:04:40|87473.3|87448.3|87483.3|87433.3|87485.9|87448.3|87470|87432.3|47
1632906290000|2021-09-29 09:04:50|87483.4|87433.4|87486.9|87436.9|87487.9|87450.3|87471.3|87433.4|46
1632906300000|2021-09-29 09:05:00|87486.7|87436.7|87471.3|87446.3|87487.2|87446.3|87471|87433.1|52
1632934680000|2021-09-29 16:58:00|88039.8|87989.8|88040.2|87990.2|88041|87991|88038.1|87988.1|39
1632906310000|2021-09-29 09:05:10|87471.4|87446.4|87477|87452|87488.7|87452.2|87469.2|87438.1|50
1632934690000|2021-09-29 16:58:10|88039.5|87989.5|88042.2|87992.2|88043.1|87993.1|88038.5|87988.5|47
1632906320000|2021-09-29 09:05:20|87477.9|87452.9|87481.8|87456.8|87497.7|87461.2|87477.9|87442.6|57
1632934700000|2021-09-29 16:58:20|88041|87991|88042.3|87992.3|88044.5|87994.5|88040.7|87990.7|40
1632906330000|2021-09-29 09:05:30|87482.8|87457.8|87482.4|87457.4|87495.3|87457.8|87480.8|87443.4|39
1632934710000|2021-09-29 16:58:30|88042.5|87992.5|88040.3|87990.3|88042.5|87992.5|88038.2|87988.2|41
1632906340000|2021-09-29 09:05:40|87482.5|87457.5|87481.9|87456.9|87495.1|87460|87481.1|87444.3|47
1632934720000|2021-09-29 16:58:40|88040.5|87990.5|88039.5|87989.5|88040.8|87990.8|88038.9|87988.9|26
1632906350000|2021-09-29 09:05:50|87482|87457|87477.8|87452.8|87490.5|87457|87477.3|87440.1|37
1632934730000|2021-09-29 16:58:50|88039.6|87989.6|88038.8|87988.8|88040.1|87990.1|88038.8|87988.8|20
1632906360000|2021-09-29 09:06:00|87477.6|87452.6|87475.8|87450.8|87477.7|87452.7|87474.2|87449.2|50
1632934740000|2021-09-29 16:59:00|88038|87988|88036.6|87986.6|88039.1|87989.1|88036.2|87986.2|34
1632906370000|2021-09-29 09:06:10|87475.7|87450.7|87483.9|87433.9|87485.2|87451.4|87471.8|87433.2|42
1632934750000|2021-09-29 16:59:10|88036.7|87986.7|88030.2|87980.2|88037.5|87987.5|88029.3|87979.3|40
1632906380000|2021-09-29 09:06:20|87484.1|87434.1|87481.5|87431.5|87484.1|87434.1|87480.7|87430.7|37
1632934760000|2021-09-29 16:59:20|88030|87980|88031.3|87981.3|88032.4|87982.4|88028.3|87978.3|32
1632906390000|2021-09-29 09:06:30|87481.6|87431.6|87482.7|87432.7|87483.5|87433.5|87480.8|87430.8|17
1632934770000|2021-09-29 16:59:30|88031.1|87981.1|88032|87982|88032.6|87982.6|88030.1|87980.1|31
1632906400000|2021-09-29 09:06:40|87482.6|87432.6|87474.9|87449.9|87485|87450.3|87469.6|87430.4|42
1632906410000|2021-09-29 09:06:50|87475.9|87450.9|87488|87438|87489.6|87451.6|87475.4|87438|39
1632934780000|2021-09-29 16:59:40|88031.5|87981.5|88029.4|87979.4|88031.7|87981.7|88028.9|87978.9|28
1632906420000|2021-09-29 09:07:00|87488.1|87438.1|87475.4|87450.4|87488.1|87451.5|87474.3|87437.1|43
1632934790000|2021-09-29 16:59:50|88028.7|87978.7|88028.8|87978.8|88030|87980|88027.2|87977.2|25
1632906430000|2021-09-29 09:07:10|87476.1|87451.1|87474|87449|87476.1|87451.1|87473.9|87448.9|28
1632934800000|2021-09-29 17:00:00|88029.5|87979.5|88025.3|87975.3|88029.5|87979.5|88022.4|87972.4|44
1632906440000|2021-09-29 09:07:20|87473.9|87448.9|87488.4|87438.4|87489.4|87453.6|87473.9|87437.4|34
1632934810000|2021-09-29 17:00:10|88025.4|87975.4|88024.2|87974.2|88025.8|87975.8|88023.9|87973.9|36
1632906450000|2021-09-29 09:07:30|87488.6|87438.6|87488.8|87438.8|87489.9|87439.9|87487.9|87437.9|41
1632934820000|2021-09-29 17:00:20|88024.3|87974.3|88020.1|87970.1|88024.3|87974.3|88019.2|87969.2|39
1632906460000|2021-09-29 09:07:40|87488.9|87438.9|87481.7|87431.7|87488.9|87450.1|87471.3|87430.8|47
1632934830000|2021-09-29 17:00:30|88019.4|87969.4|88018|87968|88021.5|87971.5|88016.8|87966.8|50
1632906470000|2021-09-29 09:07:50|87481.4|87431.4|87470.6|87445.6|87486.4|87447.4|87470.6|87430.1|50
1632934840000|2021-09-29 17:00:40|88018.3|87968.3|88017.2|87967.2|88018.5|87968.5|88016.7|87966.7|39
1632906480000|2021-09-29 09:08:00|87470.5|87445.5|87474.5|87449.5|87486.7|87450.7|87470.2|87436.3|46
1632906490000|2021-09-29 09:08:10|87474.6|87449.6|87474.9|87449.9|87486.6|87450|87473.1|87436|37
1632906500000|2021-09-29 09:08:20|87475.1|87450.1|87484|87434|87484|87452.6|87470.3|87432.6|43
1632906510000|2021-09-29 09:08:30|87483.3|87433.3|87469.7|87444.7|87483.3|87445.6|87467.5|87430.4|49
1632906520000|2021-09-29 09:08:40|87470|87445|87469|87444|87470.1|87445.1|87468.9|87443.9|35
1632906530000|2021-09-29 09:08:50|87469.1|87444.1|87465.7|87440.7|87469.9|87444.9|87465.7|87440.7|37
1632934850000|2021-09-29 17:00:50|88017.4|87967.4|88016.2|87966.2|88017.4|87967.4|88016.2|87966.2|28
1632906540000|2021-09-29 09:09:00|87465.6|87440.6|87470.5|87445.5|87470.5|87445.5|87463.6|87438.6|53
1632934860000|2021-09-29 17:01:00|88016.3|87966.3|88012.6|87962.6|88016.5|87966.5|88011.7|87961.7|51
1632906550000|2021-09-29 09:09:10|87470.3|87445.3|87470.5|87445.5|87471.9|87446.9|87469.7|87444.7|33
1632934870000|2021-09-29 17:01:10|88012.3|87962.3|88011.8|87961.8|88013.8|87963.8|88011.2|87961.2|32
1632906560000|2021-09-29 09:09:20|87470.6|87445.6|87471.2|87446.2|87471.3|87446.3|87470.3|87445.3|21
1632934880000|2021-09-29 17:01:20|88013.2|87963.2|88013.6|87963.6|88014.4|87964.4|88011.3|87961.3|34
1632906570000|2021-09-29 09:09:30|87470.8|87445.8|87470.7|87445.7|87471.2|87446.2|87470.7|87445.7|11
1632934890000|2021-09-29 17:01:30|88013.3|87963.3|88013.8|87963.8|88015.7|87965.7|88012.4|87962.4|46
1632906580000|2021-09-29 09:09:40|87471.2|87446.2|87470.1|87445.1|87472.2|87447.2|87469.1|87444.1|38
1632906590000|2021-09-29 09:09:50|87470.3|87445.3|87477|87452|87478.7|87453.7|87470.3|87445.3|46
1632934900000|2021-09-29 17:01:40|88014|87964|88012.6|87962.6|88014.5|87964.5|88011.6|87961.6|32
1632906600000|2021-09-29 09:10:00|87476.7|87451.7|87471|87446|87476.7|87451.7|87470.7|87445.7|37
1632934910000|2021-09-29 17:01:50|88011.7|87961.7|88012.8|87962.8|88013.7|87963.7|88010.8|87960.8|30
1632906610000|2021-09-29 09:10:10|87471.3|87446.3|87471.8|87446.8|87472|87447|87470.8|87445.8|24
1632934920000|2021-09-29 17:02:00|88012.9|87962.9|88014.3|87964.3|88014.9|87964.9|88012.9|87962.9|37
1632906620000|2021-09-29 09:10:20|87472|87447|87471.6|87446.6|87486.1|87450.4|87471.5|87435.9|30
1632934930000|2021-09-29 17:02:10|88014.6|87964.6|88016.1|87966.1|88016.8|87966.8|88013.6|87963.6|37
1632906630000|2021-09-29 09:10:30|87471.5|87446.5|87474.3|87449.3|87484.4|87449.6|87470.1|87433.6|34
1632934940000|2021-09-29 17:02:20|88016|87966|88015.4|87965.4|88016.3|87966.3|88015.2|87965.2|37
1632906640000|2021-09-29 09:10:40|87474.2|87449.2|87472.7|87447.7|87474.6|87449.6|87472.4|87447.4|30
1632934950000|2021-09-29 17:02:30|88015.3|87965.3|88014.7|87964.7|88015.5|87965.5|88014.6|87964.6|28
1632906650000|2021-09-29 09:10:50|87472.3|87447.3|87471.5|87446.5|87473.3|87448.3|87471.3|87446.3|33
1632906660000|2021-09-29 09:11:00|87471.6|87446.6|87471.3|87446.3|87472.1|87447.1|87470.4|87445.4|31
1632906670000|2021-09-29 09:11:10|87472|87447|87468.3|87443.3|87474.1|87449.1|87466.6|87441.6|38
1632934960000|2021-09-29 17:02:40|88014.5|87964.5|88013.3|87963.3|88015|87965|88012.5|87962.5|40
1632906680000|2021-09-29 09:11:20|87468.5|87443.5|87482.5|87432.5|87482.5|87444.7|87468.1|87430.7|21
1632906690000|2021-09-29 09:11:30|87470.7|87445.7|87468.2|87443.2|87479.5|87445.9|87464.3|87426.9|45
1632906700000|2021-09-29 09:11:40|87468|87443|87472.7|87447.7|87473.7|87448.7|87468|87443|37
1632934970000|2021-09-29 17:02:50|88012.7|87962.7|88016.9|87966.9|88017.6|87967.6|88012.7|87962.7|50
1632906710000|2021-09-29 09:11:50|87471.5|87446.5|87471.9|87446.9|87472.9|87447.9|87470.6|87445.6|31
1632934980000|2021-09-29 17:03:00|88017.3|87967.3|88016.8|87966.8|88017.8|87967.8|88016|87966|29
1632906720000|2021-09-29 09:12:00|87472.3|87447.3|87470.2|87445.2|87472.3|87447.3|87467.3|87442.3|42
1632906730000|2021-09-29 09:12:10|87470.3|87445.3|87470.3|87445.3|87472.9|87447.9|87469.8|87444.8|42
1632934990000|2021-09-29 17:03:10|88016.7|87966.7|88015.8|87965.8|88018.3|87968.3|88015.4|87965.4|30
1632906740000|2021-09-29 09:12:20|87470|87445|87472.9|87447.9|87474.4|87449.4|87470|87445|35
1632935000000|2021-09-29 17:03:20|88015.9|87965.9|88014.5|87964.5|88015.9|87965.9|88014.2|87964.2|23
1632906750000|2021-09-29 09:12:30|87473.7|87448.7|87474.6|87449.6|87475|87450|87472.5|87447.5|29
1632935010000|2021-09-29 17:03:30|88014.6|87964.6|88015.5|87965.5|88015.9|87965.9|88014.2|87964.2|27
1632906760000|2021-09-29 09:12:40|87474.8|87449.8|87470.5|87445.5|87475.7|87450.7|87468.1|87443.1|39
1632935020000|2021-09-29 17:03:40|88015.6|87965.6|88018.7|87968.7|88018.7|87968.7|88014.2|87964.2|27
1632906770000|2021-09-29 09:12:50|87471.5|87446.5|87468.8|87443.8|87471.5|87446.5|87466.8|87441.8|45
1632935030000|2021-09-29 17:03:50|88018.9|87968.9|88014.5|87964.5|88018.9|87968.9|88014.2|87964.2|40
1632906780000|2021-09-29 09:13:00|87468.4|87443.4|87469.4|87444.4|87471.5|87446.5|87466.7|87441.7|36
1632935040000|2021-09-29 17:04:00|88014.3|87964.3|88012|87962|88014.7|87964.7|88011.7|87961.7|40
1632906790000|2021-09-29 09:13:10|87469.1|87444.1|87462|87437|87480.2|87444.1|87461.8|87425.8|39
1632906800000|2021-09-29 09:13:20|87462.7|87437.7|87472.8|87422.8|87473.1|87439.3|87459.3|87421.9|40
1632906810000|2021-09-29 09:13:30|87472.3|87422.3|87471|87421|87473|87423|87468.7|87418.7|56
1632906820000|2021-09-29 09:13:40|87471.2|87421.2|87469.2|87419.2|87471.3|87421.3|87468.9|87418.9|24
1632935050000|2021-09-29 17:04:10|88011.6|87961.6|88016.6|87966.6|88016.9|87966.9|88011.5|87961.5|29
1632906830000|2021-09-29 09:13:50|87468|87418|87454.6|87429.6|87470.8|87429.6|87453.9|87416.3|40
1632935060000|2021-09-29 17:04:20|88016.7|87966.7|88017.1|87967.1|88017.4|87967.4|88015.6|87965.6|35
1632906840000|2021-09-29 09:14:00|87455.6|87430.6|87467.9|87417.9|87467.9|87430.6|87451.3|87416.8|36
1632935070000|2021-09-29 17:04:30|88016.7|87966.7|88017.6|87967.6|88017.7|87967.7|88015.7|87965.7|33
1632906850000|2021-09-29 09:14:10|87467.4|87417.4|87461|87436|87470.2|87436|87453.5|87417.2|41
1632935080000|2021-09-29 17:04:40|88017.4|87967.4|88017.5|87967.5|88024.3|87974.3|88017.2|87967.2|32
1632906860000|2021-09-29 09:14:20|87459.2|87434.2|87464.9|87439.9|87464.9|87439.9|87458.6|87433.6|53
1632935090000|2021-09-29 17:04:50|88016|87966|88013|87988|88024|87988|88013|87966|40
1632906870000|2021-09-29 09:14:30|87464.8|87439.8|87462|87437|87465.4|87440.4|87460.2|87435.2|27
1632935100000|2021-09-29 17:05:00|88014.7|87989.7|88017.2|87992.2|88030.3|87992.5|88014.5|87974.3|51
1632906880000|2021-09-29 09:14:40|87462.8|87437.8|87474.8|87424.8|87475.4|87439.2|87461.2|87423.3|44
1632935110000|2021-09-29 17:05:10|88017.1|87992.1|88024.7|87974.7|88029|87992.3|88014.5|87973.4|36
1632906890000|2021-09-29 09:14:50|87474.6|87424.6|87455.8|87430.8|87474.6|87434.9|87455.8|87421.6|32
1632935120000|2021-09-29 17:05:20|88023.7|87973.7|88022.2|87972.2|88025.1|87975.1|88019.8|87969.8|21
1632906900000|2021-09-29 09:15:00|87455.9|87430.9|87458|87408|87466.6|87431.5|87452.5|87408|57
1632935130000|2021-09-29 17:05:30|88023.3|87973.3|88031.1|87981.1|88031.9|87993.2|88017.4|87973.3|40
1632906910000|2021-09-29 09:15:10|87457.9|87407.9|87453.1|87403.1|87458.7|87408.7|87451.6|87401.6|42
1632935140000|2021-09-29 17:05:40|88032.1|87982.1|88034.8|87984.8|88035.2|87985.2|88031.6|87981.6|23
1632906920000|2021-09-29 09:15:20|87453.2|87403.2|87454.9|87404.9|87454.9|87404.9|87451.4|87401.4|38
1632935150000|2021-09-29 17:05:50|88033.8|87983.8|88034.7|87984.7|88037.3|87987.3|88033.8|87983.8|32
1632906930000|2021-09-29 09:15:30|87454.8|87404.8|87453.9|87403.9|87456.1|87406.1|87453.9|87403.9|31
1632935160000|2021-09-29 17:06:00|88034.4|87984.4|88035.5|87985.5|88036.8|87986.8|88034.4|87984.4|26
1632906940000|2021-09-29 09:15:40|87454.1|87404.1|87449.2|87424.2|87457.3|87424.6|87446.7|87403.3|38
1632935170000|2021-09-29 17:06:10|88035.7|87985.7|88034.5|87984.5|88036.2|87986.2|88032.4|87982.4|22
1632906950000|2021-09-29 09:15:50|87449.7|87424.7|87449|87424|87449.8|87424.8|87448.1|87423.1|26
1632935180000|2021-09-29 17:06:20|88034.6|87984.6|88036.4|87986.4|88036.6|87986.6|88031.2|87981.2|19
1632906960000|2021-09-29 09:16:00|87448.8|87423.8|87447.3|87422.3|87448.9|87423.9|87446.6|87421.6|27
1632935190000|2021-09-29 17:06:30|88036.8|87986.8|88035.9|87985.9|88040.3|87990.3|88034.2|87984.2|41
1632906970000|2021-09-29 09:16:10|87448.2|87423.2|87446.4|87421.4|87448.9|87423.9|87446.4|87421.4|27
1632935200000|2021-09-29 17:06:40|88036.8|87986.8|88034.4|87984.4|88037.6|87987.6|88034.2|87984.2|34
1632906980000|2021-09-29 09:16:20|87446.7|87421.7|87448.7|87423.7|87448.7|87423.7|87444.3|87419.3|40
1632935210000|2021-09-29 17:06:50|88034.1|87984.1|88035|87985|88036|87986|88031.7|87981.7|36
1632906990000|2021-09-29 09:16:30|87448.5|87423.5|87440.3|87415.3|87456.5|87424.8|87439.6|87402.6|47
1632935220000|2021-09-29 17:07:00|88034.1|87984.1|88032.9|87982.9|88035.5|87985.5|88028.9|87978.9|36
1632907000000|2021-09-29 09:16:40|87440.4|87415.4|87437.1|87412.1|87440.4|87415.4|87436.7|87411.7|37
1632935230000|2021-09-29 17:07:10|88032.6|87982.6|88031.8|87981.8|88032.6|87982.6|88030.2|87980.2|19
1632907010000|2021-09-29 09:16:50|87437.6|87412.6|87443.8|87393.8|87450.6|87412.8|87437.6|87393.8|47
1632935240000|2021-09-29 17:07:20|88031.7|87981.7|88033.7|87983.7|88033.9|87983.9|88030.1|87980.1|20
1632907020000|2021-09-29 09:17:00|87444.3|87394.3|87444.4|87394.4|87444.7|87394.7|87443.1|87393.1|38
1632935250000|2021-09-29 17:07:30|88032.7|87982.7|88029|87979|88033.7|87983.7|88027.6|87977.6|38
1632907030000|2021-09-29 09:17:10|87445|87395|87444.8|87394.8|87445|87395|87443.3|87393.3|27
1632935260000|2021-09-29 17:07:40|88027.8|87977.8|88031.1|87981.1|88032.5|87982.5|88027.2|87977.2|33
1632907040000|2021-09-29 09:17:20|87444.7|87394.7|87434.5|87409.5|87445.7|87410.7|87433.5|87392.3|36
1632935270000|2021-09-29 17:07:50|88031.3|87981.3|88030.5|87980.5|88032.6|87982.6|88028.7|87978.7|30
1632907050000|2021-09-29 09:17:30|87435.1|87410.1|87435.7|87410.7|87446.3|87411|87432.1|87395.8|45
1632907060000|2021-09-29 09:17:40|87434.8|87409.8|87434.5|87409.5|87435.7|87410.7|87433.7|87408.7|36
1632935280000|2021-09-29 17:08:00|88030.6|87980.6|88030.1|87980.1|88031.1|87981.1|88029.7|87979.7|20
1632907070000|2021-09-29 09:17:50|87434.6|87409.6|87412.3|87387.3|87443.2|87409.8|87412|87385.2|50
1632935290000|2021-09-29 17:08:10|88029.7|87979.7|88030.7|87980.7|88031|87981|88029.5|87979.5|24
1632907080000|2021-09-29 09:18:00|87412.4|87387.4|87415.5|87390.5|87427.7|87392.5|87412.1|87376.7|53
1632935300000|2021-09-29 17:08:20|88030.4|87980.4|88028.8|87978.8|88031.9|87981.9|88028.7|87978.7|32
1632907090000|2021-09-29 09:18:10|87415.3|87390.3|87416.3|87391.3|87417|87392|87414.1|87389.1|34
1632935310000|2021-09-29 17:08:30|88028.7|87978.7|88034.1|87984.1|88037.4|87987.4|88028.7|87978.7|50
1632907100000|2021-09-29 09:18:20|87416.4|87391.4|87418.7|87393.7|87430.4|87393.8|87415.1|87379|43
1632935320000|2021-09-29 17:08:40|88034.6|87984.6|88035.8|87985.8|88037|87987|88034.6|87984.6|50
1632907110000|2021-09-29 09:18:30|87418.6|87393.6|87431.5|87381.5|87432.4|87394.5|87418.6|87380.9|32
1632935330000|2021-09-29 17:08:50|88035.9|87985.9|88030.4|87980.4|88036.3|87986.3|88030.4|87980.4|38
1632907120000|2021-09-29 09:18:40|87431.7|87381.7|87419.5|87394.5|87432.6|87395.2|87418.7|87381.1|30
1632935340000|2021-09-29 17:09:00|88030.7|87980.7|88030.7|87980.7|88032|87982|88027|87977|31
1632907130000|2021-09-29 09:18:50|87419.3|87394.3|87417.5|87392.5|87430|87394.7|87414.9|87378.6|43
1632935350000|2021-09-29 17:09:10|88030.9|87980.9|88027.9|87977.9|88031.2|87981.2|88026.6|87976.6|43
1632907140000|2021-09-29 09:19:00|87417.6|87392.6|87414.9|87389.9|87418.9|87393.9|87413.6|87388.6|57
1632907150000|2021-09-29 09:19:10|87415.3|87390.3|87430|87380|87430|87391.7|87415|87377.6|37
1632907160000|2021-09-29 09:19:20|87429.5|87379.5|87412.2|87387.2|87429.5|87390.3|87412.2|87379.3|38
1632935360000|2021-09-29 17:09:20|88028.1|87978.1|88025.7|87975.7|88029.6|87979.6|88025.7|87975.7|40
1632907170000|2021-09-29 09:19:30|87412.8|87387.8|87413.2|87388.2|87415.1|87390.1|87410.7|87385.7|43
1632935370000|2021-09-29 17:09:30|88026.4|87976.4|88025.4|87975.4|88027.6|87977.6|88022.6|87972.6|44
1632907180000|2021-09-29 09:19:40|87413.5|87388.5|87413.8|87388.8|87417.6|87392.6|87411.6|87386.6|48
1632935380000|2021-09-29 17:09:40|88025.6|87975.6|88026.5|87976.5|88026.6|87976.6|88025.5|87975.5|25
1632907190000|2021-09-29 09:19:50|87411.9|87386.9|87405|87380|87423|87387.7|87403.9|87371.1|47
1632935390000|2021-09-29 17:09:50|88025.4|87975.4|88023.3|87973.3|88025.4|87975.4|88023.3|87973.3|23
1632907200000|2021-09-29 09:20:00|87405.2|87380.2|87410.8|87385.8|87411.1|87386.1|87404.9|87379.9|46
1632935400000|2021-09-29 17:10:00|88022.7|87972.7|88023.5|87973.5|88024.1|87974.1|88022.3|87972.3|29
1632907210000|2021-09-29 09:20:10|87411.4|87386.4|87412.9|87387.9|87413.3|87388.3|87410|87385|39
1632935410000|2021-09-29 17:10:10|88023.4|87973.4|88024|87974|88024.6|87974.6|88020.1|87970.1|37
1632907220000|2021-09-29 09:20:20|87413|87388|87411.6|87386.6|87413.2|87388.2|87410.5|87385.5|29
1632935420000|2021-09-29 17:10:20|88023.1|87973.1|88025.1|87975.1|88025.1|87975.1|88022.9|87972.9|35
1632907230000|2021-09-29 09:20:30|87411.7|87386.7|87411.9|87386.9|87416.8|87391.8|87410.2|87385.2|56
1632935430000|2021-09-29 17:10:30|88025.2|87975.2|88028.5|87978.5|88029.2|87979.2|88024.9|87974.9|45
1632907240000|2021-09-29 09:20:40|87411.4|87386.4|87410.6|87385.6|87411.6|87386.6|87408.6|87383.6|49
1632935440000|2021-09-29 17:10:40|88028.1|87978.1|88028.1|87978.1|88029.6|87979.6|88027.5|87977.5|35
1632907250000|2021-09-29 09:20:50|87410.4|87385.4|87414.3|87389.3|87414.9|87389.9|87410.4|87385.4|41
1632907260000|2021-09-29 09:21:00|87414.1|87389.1|87420.7|87395.7|87420.9|87395.9|87414.1|87389.1|54
1632935450000|2021-09-29 17:10:50|88028|87978|88029.7|87979.7|88031.6|87981.6|88028|87978|45
1632907270000|2021-09-29 09:21:10|87420.4|87395.4|87419.7|87394.7|87420.6|87395.6|87419.4|87394.4|36
1632935460000|2021-09-29 17:11:00|88029.1|87979.1|88028.9|87978.9|88031.2|87981.2|88027.1|87977.1|41
1632907280000|2021-09-29 09:21:20|87419.8|87394.8|87424.7|87399.7|87426.9|87401.9|87419.8|87394.8|33
1632907290000|2021-09-29 09:21:30|87424.5|87399.5|87426.3|87401.3|87428.9|87403.9|87424.1|87399.1|41
1632907300000|2021-09-29 09:21:40|87427.3|87402.3|87424|87399|87427.3|87402.3|87423.5|87398.5|44
1632935470000|2021-09-29 17:11:10|88029.1|87979.1|88031.2|87981.2|88032.2|87982.2|88029|87979|30
1632907310000|2021-09-29 09:21:50|87423.9|87398.9|87423.4|87398.4|87426.1|87401.1|87422.4|87397.4|41
1632907320000|2021-09-29 09:22:00|87423|87398|87423|87398|87423.5|87398.5|87420.9|87395.9|48
1632935480000|2021-09-29 17:11:20|88031.3|87981.3|88033.3|87983.3|88034|87984|88031.3|87981.3|43
1632907330000|2021-09-29 09:22:10|87422.8|87397.8|87421.7|87396.7|87423.9|87398.9|87421.7|87396.7|31
1632935490000|2021-09-29 17:11:30|88033.4|87983.4|88032|87982|88033.7|87983.7|88031|87981|19
1632907340000|2021-09-29 09:22:20|87422.1|87397.1|87421.2|87396.2|87422.2|87397.2|87417.5|87392.5|42
1632935500000|2021-09-29 17:11:40|88031.2|87981.2|88032.1|87982.1|88032.4|87982.4|88029.3|87979.3|35
1632907350000|2021-09-29 09:22:30|87419.6|87394.6|87413.6|87388.6|87430.8|87396.4|87411.7|87380.8|55
1632935510000|2021-09-29 17:11:50|88032.2|87982.2|88031.9|87981.9|88033.8|87983.8|88031.4|87981.4|31
1632907360000|2021-09-29 09:22:40|87413.2|87388.2|87408.9|87383.9|87413.3|87388.3|87407.7|87382.7|50
1632935520000|2021-09-29 17:12:00|88032|87982|88033.5|87983.5|88035.2|87985.2|88032|87982|29
1632907370000|2021-09-29 09:22:50|87408.7|87383.7|87407.3|87382.3|87410.7|87385.7|87406.7|87381.7|39
1632935530000|2021-09-29 17:12:10|88033.8|87983.8|88033.8|87983.8|88034.5|87984.5|88033.1|87983.1|14
1632907380000|2021-09-29 09:23:00|87406.8|87381.8|87412.6|87387.6|87413.7|87388.7|87406.7|87381.7|43
1632935540000|2021-09-29 17:12:20|88031.5|87981.5|88033.7|87983.7|88034|87984|88031.2|87981.2|37
1632907390000|2021-09-29 09:23:10|87412.1|87387.1|87414.2|87389.2|87415.2|87390.2|87412.1|87387.1|31
1632907400000|2021-09-29 09:23:20|87414.4|87389.4|87425.5|87400.5|87425.5|87400.5|87412.5|87387.5|47
1632935550000|2021-09-29 17:12:30|88033.2|87983.2|88033.3|87983.3|88034.9|87984.9|88032|87982|36
1632907410000|2021-09-29 09:23:30|87426|87401|87435.4|87385.4|87435.4|87401.4|87421.2|87382.7|54
1632935560000|2021-09-29 17:12:40|88032.9|87982.9|88034.3|87984.3|88035.8|87985.8|88030.7|87980.7|33
1632907420000|2021-09-29 09:23:40|87435.6|87385.6|87413.3|87388.3|87435.6|87390.6|87412.6|87376.4|51
1632935570000|2021-09-29 17:12:50|88034.8|87984.8|88036.5|87986.5|88037.3|87987.3|88034.4|87984.4|32
1632907430000|2021-09-29 09:23:50|87413.1|87388.1|87423.2|87398.2|87423.4|87398.4|87412.5|87387.5|41
1632935580000|2021-09-29 17:13:00|88034.7|87984.7|88034|87984|88036.3|87986.3|88032|87982|38
1632907440000|2021-09-29 09:24:00|87422.8|87397.8|87423|87398|87425|87400|87422.4|87397.4|38
1632907450000|2021-09-29 09:24:10|87423.1|87398.1|87423.6|87398.6|87426.2|87401.2|87423|87398|30
1632935590000|2021-09-29 17:13:10|88034.4|87984.4|88034.2|87984.2|88036.4|87986.4|88027.4|87977.4|30
1632907460000|2021-09-29 09:24:20|87424.8|87399.8|87428.8|87403.8|87429.2|87404.2|87423.7|87398.7|42
1632935600000|2021-09-29 17:13:20|88033.2|87983.2|88033.8|87983.8|88035.5|87985.5|88029.8|87979.8|27
1632907470000|2021-09-29 09:24:30|87428.6|87403.6|87432.2|87407.2|87432.5|87407.5|87428|87403|37
1632935610000|2021-09-29 17:13:30|88033.7|87983.7|88033.5|87983.5|88035.3|87985.3|88031.6|87981.6|27
1632907480000|2021-09-29 09:24:40|87432.6|87407.6|87434.4|87409.4|87435.8|87410.8|87432.4|87407.4|32
1632935620000|2021-09-29 17:13:40|88033.8|87983.8|88036.7|87986.7|88036.7|87986.7|88032.5|87982.5|25
1632907490000|2021-09-29 09:24:50|87434.5|87409.5|87441.8|87391.8|87443.1|87409.5|87431.2|87391.5|46
1632935630000|2021-09-29 17:13:50|88036|87986|88040.4|87990.4|88042.1|87992.1|88034.9|87984.9|35
1632907500000|2021-09-29 09:25:00|87441.9|87391.9|87432.1|87407.1|87444.1|87407.5|87430.2|87391.5|50
1632935640000|2021-09-29 17:14:00|88040.5|87990.5|88044|87994|88046|87996|88040.4|87990.4|47
1632907510000|2021-09-29 09:25:10|87432.8|87407.8|87428.8|87403.8|87433.7|87408.7|87428.6|87403.6|39
1632935650000|2021-09-29 17:14:10|88043.9|87993.9|88049.7|87999.7|88052.5|88002.5|88043.5|87993.5|42
1632907520000|2021-09-29 09:25:20|87429|87404|87431.3|87406.3|87444.8|87406.5|87428.2|87392.9|37
1632935660000|2021-09-29 17:14:20|88049.3|87999.3|88051.9|88001.9|88053.4|88003.4|88049.3|87999.3|36
1632907530000|2021-09-29 09:25:30|87431.2|87406.2|87439.6|87389.6|87442.6|87406.6|87429.2|87388.2|32
1632935670000|2021-09-29 17:14:30|88052|88002|88050.7|88000.7|88053.2|88003.2|88050.7|88000.7|35
1632907540000|2021-09-29 09:25:40|87439.4|87389.4|87444.5|87394.5|87445|87407.3|87432.2|87388.5|45
1632935680000|2021-09-29 17:14:40|88051.7|88001.7|88048.9|87998.9|88052.2|88011.2|88036.2|87996|28
1632907550000|2021-09-29 09:25:50|87444.6|87394.6|87444|87394|87445.1|87395.1|87443.1|87393.1|31
1632935690000|2021-09-29 17:14:50|88049.6|87999.6|88050.4|88000.4|88052.6|88016.3|88041.3|87999.5|37
1632907560000|2021-09-29 09:26:00|87431.5|87406.5|87435|87410|87436.2|87411.2|87431|87406|33
1632935700000|2021-09-29 17:15:00|88051.9|88001.9|88050.8|88000.8|88051.9|88001.9|88048.6|87998.6|32
1632907570000|2021-09-29 09:26:10|87434.9|87409.9|87435.2|87410.2|87439.3|87414.3|87434.2|87409.2|51
1632935710000|2021-09-29 17:15:10|88050.5|88000.5|88054.5|88004.5|88056.7|88006.7|88050.5|88000.5|45
1632907580000|2021-09-29 09:26:20|87435.4|87410.4|87434.3|87409.3|87436.4|87411.4|87433.1|87408.1|34
1632935720000|2021-09-29 17:15:20|88054.7|88004.7|88052|88002|88054.7|88004.7|88050.2|88000.2|36
1632907590000|2021-09-29 09:26:30|87435.6|87410.6|87440.9|87415.9|87442.2|87417.2|87434.7|87409.7|42
1632935730000|2021-09-29 17:15:30|88049.6|87999.6|88049.8|87999.8|88051|88001|88048.9|87998.9|24
1632907600000|2021-09-29 09:26:40|87440.7|87415.7|87437.8|87412.8|87441.9|87416.9|87437.2|87412.2|40
1632935740000|2021-09-29 17:15:40|88050.6|88000.6|88052.4|88002.4|88054.7|88004.7|88050.6|88000.6|23
1632907610000|2021-09-29 09:26:50|87437.5|87412.5|87437.6|87412.6|87439.6|87414.6|87435.3|87410.3|33
1632935750000|2021-09-29 17:15:50|88052.1|88002.1|88048.9|87998.9|88053.6|88012.7|88037.7|87998.2|24
1632907620000|2021-09-29 09:27:00|87437.3|87412.3|87435.3|87410.3|87438.1|87413.1|87434.3|87409.3|38
1632935760000|2021-09-29 17:16:00|88048.4|87998.4|88047.7|87997.7|88049.4|87999.4|88046.6|87996.6|46
1632907630000|2021-09-29 09:27:10|87434.1|87409.1|87436.6|87411.6|87439.6|87414.6|87433.4|87408.4|34
1632935770000|2021-09-29 17:16:10|88047.5|87997.5|88048.4|87998.4|88049.2|87999.2|88047.3|87997.3|24
1632907640000|2021-09-29 09:27:20|87436.7|87411.7|87436.4|87411.4|87437.9|87412.9|87434.7|87409.7|36
1632935780000|2021-09-29 17:16:20|88048.8|87998.8|88046.5|87996.5|88049.1|87999.1|88044.7|87994.7|41
1632907650000|2021-09-29 09:27:30|87436.6|87411.6|87434.4|87409.4|87436.6|87411.6|87434.4|87409.4|27
1632907660000|2021-09-29 09:27:40|87434.8|87409.8|87439.6|87414.6|87439.6|87414.6|87434|87409|34
1632907670000|2021-09-29 09:27:50|87439.9|87414.9|87437.9|87412.9|87439.9|87414.9|87437.7|87412.7|29
1632935790000|2021-09-29 17:16:30|88047|87997|88047.1|87997.1|88047.7|87997.7|88045.8|87995.8|26
1632907680000|2021-09-29 09:28:00|87438|87413|87437.1|87412.1|87438.7|87413.7|87435.8|87410.8|38
1632935800000|2021-09-29 17:16:40|88046.8|87996.8|88045.9|87995.9|88047.1|87997.1|88045.2|87995.2|25
1632907690000|2021-09-29 09:28:10|87437|87412|87437.6|87412.6|87438|87413|87436.6|87411.6|27
1632935810000|2021-09-29 17:16:50|88046.1|87996.1|88044.4|87994.4|88046.1|87996.1|88043.4|87993.4|14
1632907700000|2021-09-29 09:28:20|87437.4|87412.4|87433.1|87408.1|87437.5|87412.5|87432.9|87407.9|38
1632935820000|2021-09-29 17:17:00|88043.4|87993.4|88040|87990|88045.1|87995.1|88040|87990|45
1632907710000|2021-09-29 09:28:30|87432.7|87407.7|87432.4|87407.4|87433.3|87408.3|87432.4|87407.4|27
1632935830000|2021-09-29 17:17:10|88040.6|87990.6|88038|87988|88041.5|87991.5|88037.6|87987.6|46
1632907720000|2021-09-29 09:28:40|87432.3|87407.3|87435.6|87410.6|87437.1|87412.1|87431.6|87406.6|39
1632935840000|2021-09-29 17:17:20|88037.5|87987.5|88038.1|87988.1|88039|87989|88036|87986|36
1632907730000|2021-09-29 09:28:50|87436.3|87411.3|87440.7|87415.7|87441.7|87416.7|87436.1|87411.1|44
1632935850000|2021-09-29 17:17:30|88036.6|87986.6|88036.5|87986.5|88037.3|87987.3|88035.9|87985.9|25
1632907740000|2021-09-29 09:29:00|87440.8|87415.8|87440.1|87415.1|87441.3|87416.3|87439.5|87414.5|34
1632935860000|2021-09-29 17:17:40|88036.4|87986.4|88033.2|87983.2|88036.4|87986.4|88031|87981|41
1632907750000|2021-09-29 09:29:10|87440.3|87415.3|87443.4|87418.4|87443.8|87418.8|87440.3|87415.3|47
1632935870000|2021-09-29 17:17:50|88033.8|87983.8|88034.7|87984.7|88035.9|87985.9|88032.9|87982.9|26
1632907760000|2021-09-29 09:29:20|87442.9|87417.9|87442|87417|87443.7|87418.7|87442|87417|23
1632935880000|2021-09-29 17:18:00|88034.3|87984.3|88034.9|87984.9|88036.9|87986.9|88034.2|87984.2|26
1632907770000|2021-09-29 09:29:30|87442.1|87417.1|87442.3|87417.3|87443|87418|87441|87416|19
1632935890000|2021-09-29 17:18:10|88036.9|87986.9|88039.8|87989.8|88039.8|87989.8|88033|87983|29
1632907780000|2021-09-29 09:29:40|87441.5|87416.5|87437.6|87412.6|87441.5|87416.5|87436.5|87411.5|29
1632935900000|2021-09-29 17:18:20|88039.3|87989.3|88037.7|87987.7|88039.3|87989.3|88035.5|87985.5|37
1632907790000|2021-09-29 09:29:50|87438|87413|87438.2|87413.2|87439.9|87414.9|87437.5|87412.5|24
1632935910000|2021-09-29 17:18:30|88038|87988|88039.3|87989.3|88039.3|87989.3|88036.1|87986.1|22
1632907800000|2021-09-29 09:30:00|87438.4|87413.4|87450.9|87425.9|87450.9|87425.9|87436.1|87411.1|54
1632935920000|2021-09-29 17:18:40|88035.1|87985.1|88034|87984|88037.5|88001.1|88023.2|87983.3|33
1632907810000|2021-09-29 09:30:10|87450.8|87425.8|87447.5|87422.5|87451.4|87426.4|87446.8|87421.8|45
1632935930000|2021-09-29 17:18:50|88033.5|87983.5|88034.8|87984.8|88036.6|87986.6|88033|87983|27
1632907820000|2021-09-29 09:30:20|87446.5|87421.5|87453.2|87428.2|87453.3|87428.3|87446.5|87421.5|60
1632935940000|2021-09-29 17:19:00|88034.6|87984.6|88035.8|87985.8|88037.2|87987.2|88034.6|87984.6|32
1632907830000|2021-09-29 09:30:30|87453.1|87428.1|87454.3|87429.3|87454.3|87429.3|87450.1|87425.1|45
1632935950000|2021-09-29 17:19:10|88035.6|87985.6|88035.4|87985.4|88037.4|87987.4|88034.7|87984.7|27
1632907840000|2021-09-29 09:30:40|87454.6|87429.6|87458.3|87433.3|87458.9|87433.9|87454.6|87429.6|38
1632935960000|2021-09-29 17:19:20|88035.6|87985.6|88031.9|87981.9|88037.3|87987.3|88031.9|87981.9|27
1632907850000|2021-09-29 09:30:50|87458.5|87433.5|87456.4|87431.4|87459.1|87434.1|87455.6|87430.6|43
1632935970000|2021-09-29 17:19:30|88030.4|87980.4|88036.1|87986.1|88037.5|87987.5|88030.4|87980.4|35
1632907860000|2021-09-29 09:31:00|87456.9|87431.9|87455.7|87430.7|87457.9|87432.9|87455.6|87430.6|35
1632935980000|2021-09-29 17:19:40|88036|87986|88035.7|87985.7|88039.5|87989.5|88033.3|87983.3|32
1632907870000|2021-09-29 09:31:10|87455.6|87430.6|87461|87436|87461.9|87436.9|87455.6|87430.6|43
1632935990000|2021-09-29 17:19:50|88034.4|87984.4|88032.6|87982.6|88034.5|87984.5|88032.3|87982.3|36
1632907880000|2021-09-29 09:31:20|87460.7|87435.7|87459.5|87434.5|87461.6|87436.6|87458.1|87433.1|43
1632936000000|2021-09-29 17:20:00|88032.4|87982.4|88032.9|87982.9|88037.3|87994.9|88019.9|87981.4|37
1632907890000|2021-09-29 09:31:30|87459.9|87434.9|87459.1|87434.1|87461|87436|87459|87434|27
1632936010000|2021-09-29 17:20:10|88033.1|87983.1|88034.7|87984.7|88036.4|87986.4|88032.3|87982.3|36
1632907900000|2021-09-29 09:31:40|87459.3|87434.3|87462|87437|87462.9|87437.9|87459.1|87434.1|31
1632936020000|2021-09-29 17:20:20|88035.2|87985.2|88037.1|87987.1|88037.1|87987.1|88034.1|87984.1|34
1632907910000|2021-09-29 09:31:50|87462.8|87437.8|87461.2|87436.2|87463.2|87438.2|87461.1|87436.1|34
1632936030000|2021-09-29 17:20:30|88036.9|87986.9|88041.2|87991.2|88041.7|87991.7|88035.1|87985.1|41
1632907920000|2021-09-29 09:32:00|87461.4|87436.4|87463.3|87438.3|87464|87439|87456.5|87431.5|66
1632936040000|2021-09-29 17:20:40|88041|87991|88039.1|87989.1|88042.7|87992.7|88037.1|87987.1|37
1632907930000|2021-09-29 09:32:10|87463.4|87438.4|87483.2|87458.2|87485.1|87460.1|87463.1|87438.1|48
1632936050000|2021-09-29 17:20:50|88037.7|87987.7|88041.1|87991.1|88041.1|87991.1|88037.6|87987.6|37
1632907940000|2021-09-29 09:32:20|87483.9|87458.9|87486.3|87461.3|87487.6|87462.6|87483|87458|41
1632907950000|2021-09-29 09:32:30|87487.2|87462.2|87490.1|87465.1|87491|87466|87486.2|87461.2|46
1632907960000|2021-09-29 09:32:40|87490|87465|87494.2|87469.2|87496|87471|87486.8|87461.8|57
1632907970000|2021-09-29 09:32:50|87494.3|87469.3|87495.6|87470.6|87496.6|87471.6|87494|87469|38
1632936060000|2021-09-29 17:21:00|88041|87991|88039.8|87989.8|88042.2|87992.2|88039.2|87989.2|36
1632907980000|2021-09-29 09:33:00|87495.4|87470.4|87489.5|87464.5|87495.6|87470.6|87485.1|87460.1|54
1632936070000|2021-09-29 17:21:10|88038.7|87988.7|88041.3|87991.3|88042.8|87992.8|88038.6|87988.6|34
1632907990000|2021-09-29 09:33:10|87490.9|87465.9|87489.5|87464.5|87491.3|87466.3|87488.3|87463.3|59
1632936080000|2021-09-29 17:21:20|88041.4|87991.4|88041.6|87991.6|88042|87992|88040.8|87990.8|23
1632908000000|2021-09-29 09:33:20|87489.3|87464.3|87488.4|87463.4|87490.4|87465.4|87487.1|87462.1|48
1632936090000|2021-09-29 17:21:30|88042|87992|88040.8|87990.8|88042|87992|88040.4|87990.4|21
1632908010000|2021-09-29 09:33:30|87502.1|87452.1|87491.7|87466.7|87502.1|87468.8|87487.2|87452|53
1632936100000|2021-09-29 17:21:40|88040.4|87990.4|88042.1|87992.1|88043.1|87993.1|88038.5|87988.5|47
1632908020000|2021-09-29 09:33:40|87491.8|87466.8|87493.3|87468.3|87493.9|87468.9|87489.5|87464.5|58
1632936110000|2021-09-29 17:21:50|88041.8|87991.8|88042.4|87992.4|88043.6|87993.6|88040.6|87990.6|42
1632908030000|2021-09-29 09:33:50|87493.2|87468.2|87490.4|87465.4|87494.9|87469.9|87488|87463|59
1632936120000|2021-09-29 17:22:00|88042.3|87992.3|88044.8|87994.8|88046.9|87996.9|88041.7|87991.7|46
1632908040000|2021-09-29 09:34:00|87490.5|87465.5|87491.9|87466.9|87492|87467|87489.3|87464.3|53
1632936130000|2021-09-29 17:22:10|88046.6|87996.6|88042.5|87992.5|88047.4|87997.4|88042.5|87992.5|30
1632908050000|2021-09-29 09:34:10|87492.4|87467.4|87487.7|87462.7|87492.4|87467.4|87487.7|87462.7|55
1632936140000|2021-09-29 17:22:20|88042.3|87992.3|88040.6|87990.6|88043.4|87993.4|88039.5|87989.5|34
1632908060000|2021-09-29 09:34:20|87488|87463|87491.7|87466.7|87491.9|87466.9|87488|87463|47
1632936150000|2021-09-29 17:22:30|88040.3|87990.3|88041.6|87991.6|88041.8|87991.8|88039.9|87989.9|25
1632908070000|2021-09-29 09:34:30|87491.9|87466.9|87489.3|87464.3|87492.4|87467.4|87489|87464|40
1632936160000|2021-09-29 17:22:40|88042|87992|88043.6|87993.6|88044|87994|88041|87991|31
1632908080000|2021-09-29 09:34:40|87489.2|87464.2|87498.9|87473.9|87499.6|87474.6|87488.1|87463.1|46
1632936170000|2021-09-29 17:22:50|88043.8|87993.8|88040.2|87990.2|88044.4|87994.4|88039.8|87989.8|29
1632908090000|2021-09-29 09:34:50|87498.7|87473.7|87496.6|87471.6|87498.7|87473.7|87496.5|87471.5|40
1632936180000|2021-09-29 17:23:00|88041.2|87991.2|88041.7|87991.7|88042.9|87992.9|88037.2|87987.2|45
1632908100000|2021-09-29 09:35:00|87496.7|87471.7|87493|87468|87500.6|87475.6|87492.5|87467.5|39
1632936190000|2021-09-29 17:23:10|88041.3|87991.3|88041.6|87991.6|88042.7|87992.7|88040.5|87990.5|23
1632908110000|2021-09-29 09:35:10|87492.8|87467.8|87494.1|87469.1|87495.7|87470.7|87492.2|87467.2|33
1632936200000|2021-09-29 17:23:20|88041.7|87991.7|88043|87993|88045|87995|88041.3|87991.3|48
1632908120000|2021-09-29 09:35:20|87494.3|87469.3|87494.3|87469.3|87495.2|87470.2|87492.3|87467.3|34
1632936210000|2021-09-29 17:23:30|88042.6|87992.6|88042.1|87992.1|88043.7|87993.7|88041.6|87991.6|39
1632908130000|2021-09-29 09:35:30|87495.4|87470.4|87497.2|87472.2|87497.3|87472.3|87494.2|87469.2|23
1632936220000|2021-09-29 17:23:40|88041.9|87991.9|88045.5|87995.5|88046.2|87996.2|88041.9|87991.9|30
1632908140000|2021-09-29 09:35:40|87496.9|87471.9|87493.8|87468.8|87497.2|87472.2|87492.5|87467.5|46
1632936230000|2021-09-29 17:23:50|88044.8|87994.8|88047.1|87997.1|88047.8|87997.8|88044.7|87994.7|27
1632908150000|2021-09-29 09:35:50|87494.4|87469.4|87510.4|87485.4|87523.6|87486.9|87494.4|87461.4|63
1632936240000|2021-09-29 17:24:00|88047|87997|88048.1|87998.1|88049.2|87999.2|88047|87997|26
1632908160000|2021-09-29 09:36:00|87510.8|87485.8|87511.6|87486.6|87511.9|87486.9|87510.4|87485.4|52
1632936250000|2021-09-29 17:24:10|88048.3|87998.3|88046.8|87996.8|88049.2|87999.2|88046.3|87996.3|33
1632908170000|2021-09-29 09:36:10|87511.8|87486.8|87510.2|87485.2|87512.2|87487.2|87509.4|87484.4|44
1632936260000|2021-09-29 17:24:20|88046.9|87996.9|88047.3|87997.3|88049.1|87999.1|88045.3|87995.3|23
1632908180000|2021-09-29 09:36:20|87510.9|87485.9|87509.6|87484.6|87511.4|87486.4|87507|87482|35
1632936270000|2021-09-29 17:24:30|88047.2|87997.2|88047.8|87997.8|88048.5|87998.5|88046.8|87996.8|28
1632908190000|2021-09-29 09:36:30|87509.7|87484.7|87509.1|87484.1|87512.4|87487.4|87507.5|87482.5|68
1632936280000|2021-09-29 17:24:40|88047.4|87997.4|88047.6|87997.6|88048.1|87998.1|88045.9|87995.9|29
1632908200000|2021-09-29 09:36:40|87511.2|87486.2|87511.3|87486.3|87512.9|87487.9|87507.4|87482.4|45
1632936290000|2021-09-29 17:24:50|88047.7|87997.7|88047.8|87997.8|88048.6|87998.6|88047.5|87997.5|18
1632908210000|2021-09-29 09:36:50|87511.6|87486.6|87512.1|87487.1|87512.3|87487.3|87508.8|87483.8|43
1632936300000|2021-09-29 17:25:00|88048.1|87998.1|88047.9|87997.9|88049.5|87999.5|88046|87996|33
1632908220000|2021-09-29 09:37:00|87511.2|87486.2|87510|87485|87513.6|87488.6|87509.6|87484.6|43
1632936310000|2021-09-29 17:25:10|88048|87998|88048.8|87998.8|88050.7|88000.7|88047.3|87997.3|45
1632908230000|2021-09-29 09:37:10|87509.6|87484.6|87502.1|87477.1|87510.1|87485.1|87502.1|87477.1|48
1632936320000|2021-09-29 17:25:20|88048.7|87998.7|88049.9|87999.9|88052.2|88002.2|88048.3|87998.3|43
1632908240000|2021-09-29 09:37:20|87502.4|87477.4|87504.6|87479.6|87504.7|87479.7|87502|87477|26
1632936330000|2021-09-29 17:25:30|88050.6|88000.6|88061.2|88011.2|88063.5|88013.5|88050.6|88000.6|61
1632908250000|2021-09-29 09:37:30|87505.3|87480.3|87502.4|87477.4|87511.4|87480.3|87498.1|87461.4|59
1632936340000|2021-09-29 17:25:40|88062.1|88012.1|88060.7|88010.7|88062.1|88012.1|88055.9|88005.9|45
1632908260000|2021-09-29 09:37:40|87503|87478|87506.2|87481.2|87508.9|87483.9|87501.4|87476.4|52
1632936350000|2021-09-29 17:25:50|88060.2|88010.2|88062.4|88012.4|88063.2|88013.2|88060.2|88010.2|36
1632936360000|2021-09-29 17:26:00|88062.3|88012.3|88064.7|88014.7|88064.7|88028.3|88053.3|88012.3|42
1632908270000|2021-09-29 09:37:50|87506.3|87481.3|87511.9|87486.9|87513.5|87488.5|87506.3|87481.3|38
1632936370000|2021-09-29 17:26:10|88064.1|88014.1|88068.3|88018.3|88068.3|88030|88055|88011.1|36
1632908280000|2021-09-29 09:38:00|87511.6|87486.6|87509.5|87484.5|87513.2|87488.2|87509.4|87484.4|49
1632936380000|2021-09-29 17:26:20|88068.8|88018.8|88069.3|88019.3|88070.7|88020.7|88063.7|88013.7|50
1632908290000|2021-09-29 09:38:10|87509.2|87484.2|87518.5|87493.5|87520.5|87495.5|87509.2|87484.2|27
1632936390000|2021-09-29 17:26:30|88069.4|88019.4|88070.3|88020.3|88071.2|88021.2|88068.6|88018.6|40
1632908300000|2021-09-29 09:38:20|87519.1|87494.1|87516.4|87491.4|87519.9|87494.9|87516.3|87491.3|53
1632936400000|2021-09-29 17:26:40|88070.6|88020.6|88068|88018|88071.4|88021.4|88066.7|88016.7|46
1632908310000|2021-09-29 09:38:30|87516.6|87491.6|87523.8|87498.8|87529|87504|87513.5|87488.5|55
1632936410000|2021-09-29 17:26:50|88068.8|88018.8|88069|88019|88070.5|88020.5|88067|88017|35
1632908320000|2021-09-29 09:38:40|87521.2|87496.2|87522.6|87497.6|87528.8|87501.4|87514.4|87477|42
1632936420000|2021-09-29 17:27:00|88069.3|88019.3|88067.6|88017.6|88069.9|88019.9|88066.9|88016.9|34
1632908330000|2021-09-29 09:38:50|87522.8|87497.8|87513.4|87488.4|87525.4|87500.4|87511.9|87486.9|49
1632936430000|2021-09-29 17:27:10|88069.1|88019.1|88072.2|88022.2|88072.6|88033.2|88056.8|88016.7|28
1632908340000|2021-09-29 09:39:00|87513.5|87488.5|87510.3|87485.3|87524|87488.5|87509.9|87474|48
1632936440000|2021-09-29 17:27:20|88073.2|88023.2|88071.2|88021.2|88074.1|88024.1|88069|88019|37
1632908350000|2021-09-29 09:39:10|87511.1|87486.1|87514.2|87489.2|87514.9|87489.9|87510.3|87485.3|38
1632936450000|2021-09-29 17:27:30|88071.1|88021.1|88079.7|88029.7|88080.7|88042.2|88063|88021.1|56
1632908360000|2021-09-29 09:39:20|87514.6|87489.6|87529.9|87504.9|87529.9|87504.9|87513.5|87488.5|27
1632936460000|2021-09-29 17:27:40|88076.6|88026.6|88077.8|88027.8|88080.7|88030.7|88076.6|88026.6|39
1632908370000|2021-09-29 09:39:30|87529.6|87504.6|87516.1|87491.1|87532.8|87505.2|87516.1|87479.6|46
1632936470000|2021-09-29 17:27:50|88077.9|88027.9|88067.1|88042.1|88080.5|88042.1|88065.2|88023.4|45
1632908380000|2021-09-29 09:39:40|87516.7|87491.7|87529.9|87479.9|87530.2|87492.1|87516.5|87477.5|32
1632908390000|2021-09-29 09:39:50|87530.3|87480.3|87523|87498|87530.3|87498.2|87518.2|87479.6|48
1632936480000|2021-09-29 17:28:00|88075.8|88025.8|88062.6|88037.6|88076.8|88041.1|88062|88024.6|44
1632908400000|2021-09-29 09:40:00|87522.1|87497.1|87517.7|87492.7|87522.1|87497.1|87516.7|87491.7|45
1632936490000|2021-09-29 17:28:10|88062.5|88037.5|88062.3|88037.3|88063.4|88038.4|88060.6|88035.6|32
1632908410000|2021-09-29 09:40:10|87517.1|87492.1|87516.9|87491.9|87518.2|87493.2|87516.6|87491.6|29
1632936500000|2021-09-29 17:28:20|88063.1|88038.1|88071.8|88021.8|88072.6|88038.1|88058.2|88020.3|31
1632908420000|2021-09-29 09:40:20|87516.7|87491.7|87527.8|87502.8|87529.5|87504.5|87516.6|87491.6|43
1632908430000|2021-09-29 09:40:30|87527.7|87502.7|87534.3|87509.3|87535.2|87510.2|87523.2|87498.2|57
1632936510000|2021-09-29 17:28:30|88071|88021|88080.9|88030.9|88082.6|88032.6|88071|88021|45
1632908440000|2021-09-29 09:40:40|87534.1|87509.1|87537.2|87512.2|87542|87512.2|87526.5|87492|64
1632936520000|2021-09-29 17:28:40|88079.9|88029.9|88079.1|88029.1|88080.7|88030.7|88079|88029|38
1632908450000|2021-09-29 09:40:50|87536.5|87511.5|87528.5|87503.5|87544|87511.7|87527.9|87491.2|43
1632908460000|2021-09-29 09:41:00|87528.2|87503.2|87523.7|87498.7|87528.4|87503.4|87523.3|87498.3|40
1632908470000|2021-09-29 09:41:10|87523.3|87498.3|87527.2|87502.2|87527.5|87502.5|87520.9|87495.9|47
1632936530000|2021-09-29 17:28:50|88079.2|88029.2|88080.3|88030.3|88081.3|88031.3|88079.2|88029.2|31
1632908480000|2021-09-29 09:41:20|87527|87502|87517.4|87492.4|87528.2|87503.2|87516.5|87491.5|29
1632936540000|2021-09-29 17:29:00|88081.7|88031.7|88077.9|88027.9|88081.7|88031.7|88076.5|88026.5|39
1632908490000|2021-09-29 09:41:30|87517.3|87492.3|87519.7|87494.7|87519.9|87494.9|87516.3|87491.3|25
1632936550000|2021-09-29 17:29:10|88076.2|88026.2|88077.1|88027.1|88078.4|88028.4|88075.6|88025.6|33
1632908500000|2021-09-29 09:41:40|87519.5|87494.5|87518|87493|87520.1|87495.1|87517.1|87492.1|26
1632936560000|2021-09-29 17:29:20|88076.6|88026.6|88074.6|88024.6|88078.9|88037|88060.9|88021.7|46
1632908510000|2021-09-29 09:41:50|87517.8|87492.8|87514.9|87489.9|87528.3|87492.8|87513.1|87478.3|34
1632936570000|2021-09-29 17:29:30|88075|88025|88066.8|88016.8|88075|88025|88066.8|88016.8|35
1632908520000|2021-09-29 09:42:00|87514.3|87489.3|87512|87487|87514.9|87489.9|87510.4|87485.4|41
1632936580000|2021-09-29 17:29:40|88069.3|88019.3|88073|88023|88075.1|88037.7|88062.4|88018.1|53
1632908530000|2021-09-29 09:42:10|87511.5|87486.5|87515.6|87490.6|87517.6|87492.6|87510|87485|54
1632936590000|2021-09-29 17:29:50|88074.4|88024.4|88075.3|88025.3|88077.2|88027.2|88071.8|88021.8|42
1632908540000|2021-09-29 09:42:20|87515.9|87490.9|87515.9|87490.9|87517|87492|87513.3|87488.3|49
1632936600000|2021-09-29 17:30:00|88075.1|88025.1|88074.5|88024.5|88076.4|88026.4|88073.4|88023.4|36
1632908550000|2021-09-29 09:42:30|87517.3|87492.3|87512.3|87487.3|87517.3|87492.3|87511.8|87486.8|35
1632936610000|2021-09-29 17:30:10|88074.3|88024.3|88074.8|88024.8|88075|88025|88073.4|88023.4|28
1632908560000|2021-09-29 09:42:40|87512.1|87487.1|87511|87486|87525.3|87487.3|87510.7|87473.9|34
1632908570000|2021-09-29 09:42:50|87510.9|87485.9|87520.9|87470.9|87522.1|87487.6|87509.3|87470.4|38
1632908580000|2021-09-29 09:43:00|87520.7|87470.7|87509.5|87484.5|87521|87485.7|87506.1|87470|54
1632908590000|2021-09-29 09:43:10|87509.4|87484.4|87514.1|87489.1|87515.4|87490.4|87509.4|87484.4|36
1632908600000|2021-09-29 09:43:20|87514.8|87489.8|87513.9|87488.9|87514.8|87489.8|87513.5|87488.5|39
1632908610000|2021-09-29 09:43:30|87514|87489|87511.4|87486.4|87515.9|87490.9|87510.5|87485.5|41
1632908620000|2021-09-29 09:43:40|87511.5|87486.5|87505.3|87480.3|87512|87487|87503.9|87478.9|56
1632908630000|2021-09-29 09:43:50|87505.4|87480.4|87500.9|87475.9|87515.6|87480.4|87500.1|87465.6|51
1632908640000|2021-09-29 09:44:00|87500.7|87475.7|87507.4|87482.4|87507.8|87482.8|87500.7|87475.7|41
1632908650000|2021-09-29 09:44:10|87507.6|87482.6|87508.6|87483.6|87509.3|87484.3|87507.2|87482.2|27
1632936620000|2021-09-29 17:30:20|88075.3|88025.3|88074|88024|88075.4|88025.4|88073.9|88023.9|34
1632908660000|2021-09-29 09:44:20|87508.7|87483.7|87508.5|87483.5|87512.1|87487.1|87507.1|87482.1|46
1632936630000|2021-09-29 17:30:30|88074.6|88024.6|88074.1|88024.1|88075.2|88025.2|88073.7|88023.7|30
1632908670000|2021-09-29 09:44:30|87507.5|87482.5|87519.5|87469.5|87519.5|87484.3|87506.9|87469.2|39
1632908680000|2021-09-29 09:44:40|87519.9|87469.9|87511.7|87486.7|87520.5|87487.8|87507.6|87469.8|40
1632936640000|2021-09-29 17:30:40|88074.4|88024.4|88075.2|88025.2|88077|88027|88073.5|88023.5|33
1632908690000|2021-09-29 09:44:50|87511.9|87486.9|87513.5|87488.5|87514|87489|87511.1|87486.1|29
1632936650000|2021-09-29 17:30:50|88075.6|88025.6|88073.3|88023.3|88076.3|88026.3|88073.3|88023.3|26
1632908700000|2021-09-29 09:45:00|87513.8|87488.8|87514.1|87489.1|87514.6|87489.6|87510.6|87485.6|51
1632908710000|2021-09-29 09:45:10|87514.2|87489.2|87513.1|87488.1|87515.8|87490.8|87509.9|87484.9|51
1632936660000|2021-09-29 17:31:00|88073.2|88023.2|88072.8|88022.8|88073.7|88023.7|88071.4|88021.4|33
1632908720000|2021-09-29 09:45:20|87513.5|87488.5|87517.3|87492.3|87530.5|87492.8|87513.4|87478.1|30
1632936670000|2021-09-29 17:31:10|88072.7|88022.7|88075.7|88025.7|88075.7|88025.7|88072.3|88022.3|25
1632908730000|2021-09-29 09:45:30|87517.4|87492.4|87536.2|87486.2|87536.9|87498.6|87516.9|87485.8|29
1632936680000|2021-09-29 17:31:20|88075.9|88025.9|88075.5|88025.5|88076.4|88026.4|88074.6|88024.6|32
1632908740000|2021-09-29 09:45:40|87536.8|87486.8|87525.1|87500.1|87536.8|87501.2|87523.8|87486.8|32
1632936690000|2021-09-29 17:31:30|88075.3|88025.3|88074.5|88024.5|88075.7|88025.7|88073.8|88023.8|35
1632908750000|2021-09-29 09:45:50|87525.7|87500.7|87526.5|87501.5|87526.5|87501.5|87522.8|87497.8|43
1632936700000|2021-09-29 17:31:40|88074.6|88024.6|88073.1|88023.1|88074.8|88024.8|88071.9|88021.9|26
1632908760000|2021-09-29 09:46:00|87526.3|87501.3|87543.6|87493.6|87544.6|87506.6|87525.4|87493.2|50
1632936710000|2021-09-29 17:31:50|88072.1|88022.1|88075.1|88025.1|88076.2|88026.2|88072.1|88022.1|21
1632908770000|2021-09-29 09:46:10|87542.1|87492.1|87531.2|87506.2|87542.1|87507.3|87528.5|87490.5|45
1632936720000|2021-09-29 17:32:00|88075.9|88025.9|88075.6|88025.6|88076.3|88026.3|88074.6|88024.6|17
1632908780000|2021-09-29 09:46:20|87531|87506|87528|87503|87533.2|87508.2|87528|87503|53
1632908790000|2021-09-29 09:46:30|87527.7|87502.7|87529.4|87504.4|87529.7|87504.7|87527.1|87502.1|26
1632936730000|2021-09-29 17:32:10|88075.5|88025.5|88074.3|88024.3|88076.4|88026.4|88074|88024|19
1632908800000|2021-09-29 09:46:40|87529.3|87504.3|87524.7|87499.7|87529.3|87504.3|87523.5|87498.5|36
1632936740000|2021-09-29 17:32:20|88074.6|88024.6|88076.5|88026.5|88076.8|88026.8|88074.5|88024.5|41
1632908810000|2021-09-29 09:46:50|87525|87500|87525|87500|87529.3|87504.3|87523.9|87498.9|39
1632936750000|2021-09-29 17:32:30|88076.7|88026.7|88072.7|88022.7|88077.6|88027.6|88072.6|88022.6|23
1632908820000|2021-09-29 09:47:00|87525.3|87500.3|87529.3|87504.3|87531.1|87506.1|87524.7|87499.7|49
1632908830000|2021-09-29 09:47:10|87529.4|87504.4|87528.1|87503.1|87530.9|87505.9|87528.1|87503.1|31
1632908840000|2021-09-29 09:47:20|87528.2|87503.2|87524.3|87499.3|87540.5|87505.1|87524.1|87490|44
1632908850000|2021-09-29 09:47:30|87524|87499|87522.6|87497.6|87525.2|87500.2|87520.7|87495.7|45
1632936760000|2021-09-29 17:32:40|88076.1|88026.1|88074.1|88024.1|88077.4|88027.4|88073.4|88023.4|33
1632908860000|2021-09-29 09:47:40|87523|87498|87518.1|87493.1|87523|87498|87517.9|87492.9|39
1632936770000|2021-09-29 17:32:50|88074.9|88024.9|88076.4|88026.4|88076.5|88026.5|88074.5|88024.5|28
1632908870000|2021-09-29 09:47:50|87519|87494|87524.9|87474.9|87524.9|87494.4|87510.8|87473.1|43
1632936780000|2021-09-29 17:33:00|88075.9|88025.9|88076.8|88026.8|88077.7|88027.7|88074.7|88024.7|30
1632908880000|2021-09-29 09:48:00|87525|87475|87512.4|87487.4|87526.3|87488.4|87512.4|87473.3|35
1632908890000|2021-09-29 09:48:10|87511.6|87486.6|87514.2|87489.2|87514.3|87489.3|87511.6|87486.6|30
1632908900000|2021-09-29 09:48:20|87514|87489|87518.9|87493.9|87519.1|87494.1|87513.8|87488.8|48
1632936790000|2021-09-29 17:33:10|88063|88038|88074.7|88024.7|88075|88038.8|88061.9|88024.3|24
1632908910000|2021-09-29 09:48:30|87518.5|87493.5|87521.2|87496.2|87521.2|87496.2|87517.5|87492.5|32
1632936800000|2021-09-29 17:33:20|88074.1|88024.1|88071.8|88021.8|88074.8|88024.8|88071.7|88021.7|27
1632908920000|2021-09-29 09:48:40|87520.9|87495.9|87522.6|87497.6|87523.8|87498.8|87519.7|87494.7|29
1632936810000|2021-09-29 17:33:30|88072|88022|88074.3|88024.3|88074.9|88024.9|88071.8|88021.8|26
1632908930000|2021-09-29 09:48:50|87522.7|87497.7|87522.9|87497.9|87523|87498|87521.2|87496.2|36
1632936820000|2021-09-29 17:33:40|88074.4|88024.4|88072.4|88022.4|88074.5|88024.5|88071.2|88021.2|27
1632908940000|2021-09-29 09:49:00|87522.5|87497.5|87524.5|87499.5|87524.9|87499.9|87522.1|87497.1|25
1632936830000|2021-09-29 17:33:50|88071.9|88021.9|88062.5|88037.5|88075.4|88037.7|88060.4|88021.9|40
1632908950000|2021-09-29 09:49:10|87524|87499|87525.8|87500.8|87526.5|87501.5|87523.8|87498.8|31
1632936840000|2021-09-29 17:34:00|88073.6|88023.6|88076.2|88026.2|88076.2|88036.7|88060.6|88021.9|22
1632908960000|2021-09-29 09:49:20|87525.9|87500.9|87526.9|87501.9|87526.9|87501.9|87525.2|87500.2|16
1632936850000|2021-09-29 17:34:10|88072.7|88022.7|88079.7|88029.7|88079.7|88029.7|88071.8|88021.8|41
1632908970000|2021-09-29 09:49:30|87526.7|87501.7|87536|87511|87537.5|87512.5|87526.5|87501.5|42
1632908980000|2021-09-29 09:49:40|87537|87512|87539.4|87514.4|87542.3|87517.3|87536.9|87511.9|50
1632936860000|2021-09-29 17:34:20|88079.6|88029.6|88077.5|88027.5|88080.1|88030.1|88075.7|88025.7|33
1632908990000|2021-09-29 09:49:50|87539.3|87514.3|87540.1|87515.1|87541.1|87516.1|87538.2|87513.2|38
1632936870000|2021-09-29 17:34:30|88077.8|88027.8|88078|88028|88078.3|88028.3|88076.3|88026.3|24
1632909000000|2021-09-29 09:50:00|87539.9|87514.9|87540.4|87515.4|87541.5|87516.5|87539.3|87514.3|46
1632936880000|2021-09-29 17:34:40|88077.7|88027.7|88075.9|88025.9|88078.9|88028.9|88075.2|88025.2|24
1632909010000|2021-09-29 09:50:10|87540.3|87515.3|87541.5|87516.5|87543.4|87518.4|87540|87515|40
1632936890000|2021-09-29 17:34:50|88076|88026|88066.8|88041.8|88080.2|88041.8|88066.8|88024.8|27
1632909020000|2021-09-29 09:50:20|87541.3|87516.3|87542.6|87517.6|87542.6|87517.6|87540.7|87515.7|30
1632936900000|2021-09-29 17:35:00|88066.5|88041.5|88082|88032|88083.1|88041.7|88066.5|88029.8|21
1632909030000|2021-09-29 09:50:30|87542.5|87517.5|87548.2|87523.2|87562.7|87524.9|87542.5|87510.6|45
1632936910000|2021-09-29 17:35:10|88080.6|88030.6|88078.3|88028.3|88081.2|88031.2|88078.1|88028.1|21
1632909040000|2021-09-29 09:50:40|87548.6|87523.6|87574.6|87524.6|87574.6|87537.2|87547.8|87509.8|32
1632936920000|2021-09-29 17:35:20|88079.3|88029.3|88080.1|88030.1|88080.9|88030.9|88078.2|88028.2|23
1632909050000|2021-09-29 09:50:50|87576.1|87526.1|87580.9|87530.9|87580.9|87541.7|87563.4|87526.1|42
1632936930000|2021-09-29 17:35:30|88079.8|88029.8|88076|88026|88080.4|88042.7|88067.5|88026|41
1632909060000|2021-09-29 09:51:00|87580.8|87530.8|87584.7|87534.7|87584.7|87534.7|87580.7|87530.7|41
1632936940000|2021-09-29 17:35:40|88080.9|88030.9|88092|88042|88093.3|88044.5|88068.1|88030.9|51
1632909070000|2021-09-29 09:51:10|87583.9|87533.9|87567.2|87542.2|87583.9|87543|87565.8|87530.4|28
1632936950000|2021-09-29 17:35:50|88092.5|88042.5|88091.1|88041.1|88092.5|88042.5|88091|88041|19
1632909080000|2021-09-29 09:51:20|87566.9|87541.9|87557.1|87507.1|87579.1|87542.6|87556.7|87506.7|40
1632936960000|2021-09-29 17:36:00|88090.6|88040.6|88091.8|88041.8|88092|88042|88089.7|88039.7|26
1632909090000|2021-09-29 09:51:30|87557|87507|87558.5|87508.5|87558.5|87508.5|87555.7|87505.7|36
1632936970000|2021-09-29 17:36:10|88091.9|88041.9|88092.7|88042.7|88095.7|88045.7|88090.7|88040.7|35
1632909100000|2021-09-29 09:51:40|87558.3|87508.3|87556.9|87506.9|87558.5|87508.5|87556.8|87506.8|15
1632909110000|2021-09-29 09:51:50|87557.1|87507.1|87557.8|87507.8|87557.9|87507.9|87557.1|87507.1|21
1632909120000|2021-09-29 09:52:00|87557.9|87507.9|87554.5|87504.5|87557.9|87507.9|87553.2|87503.2|31
1632936980000|2021-09-29 17:36:20|88092.4|88042.4|88091.4|88041.4|88093.3|88043.3|88090.6|88040.6|26
1632909130000|2021-09-29 09:52:10|87554.3|87504.3|87555.1|87505.1|87555.4|87505.4|87554.1|87504.1|20
1632909140000|2021-09-29 09:52:20|87555.2|87505.2|87554.6|87504.6|87555.3|87505.3|87553.7|87503.7|23
1632936990000|2021-09-29 17:36:30|88091.5|88041.5|88092.7|88042.7|88092.7|88042.7|88090.7|88040.7|25
1632909150000|2021-09-29 09:52:30|87554.5|87504.5|87554.3|87504.3|87555|87505|87554.1|87504.1|20
1632937000000|2021-09-29 17:36:40|88092.3|88042.3|88092.7|88042.7|88094|88044|88090.8|88040.8|24
1632909160000|2021-09-29 09:52:40|87554.2|87504.2|87541.6|87516.6|87554.8|87516.6|87539.9|87501.2|26
1632937010000|2021-09-29 17:36:50|88092.9|88042.9|88092.7|88042.7|88093.4|88043.4|88092.1|88042.1|26
1632909170000|2021-09-29 09:52:50|87541.7|87516.7|87541|87516|87542.1|87517.1|87539.5|87514.5|33
1632909180000|2021-09-29 09:53:00|87541.1|87516.1|87542.2|87517.2|87542.2|87517.2|87541.1|87516.1|17
1632937020000|2021-09-29 17:37:00|88092.9|88042.9|88092|88042|88092.9|88042.9|88090.9|88040.9|30
1632909190000|2021-09-29 09:53:10|87542.4|87517.4|87542.1|87517.1|87542.8|87517.8|87541.3|87516.3|22
1632937030000|2021-09-29 17:37:10|88091.7|88041.7|88092|88042|88092.1|88042.1|88089.7|88039.7|27
1632909200000|2021-09-29 09:53:20|87541.6|87516.6|87541.4|87516.4|87542.5|87517.5|87541.4|87516.4|11
1632937040000|2021-09-29 17:37:20|88091.6|88041.6|88091.3|88041.3|88093.5|88043.5|88090.1|88040.1|34
1632909210000|2021-09-29 09:53:30|87541.3|87516.3|87538.6|87513.6|87542.6|87517.6|87537.8|87512.8|22
1632937050000|2021-09-29 17:37:30|88091.2|88041.2|88092.2|88042.2|88092.3|88042.3|88090.6|88040.6|17
1632909220000|2021-09-29 09:53:40|87538.1|87513.1|87542.3|87517.3|87542.5|87517.5|87537.9|87512.9|38
1632909230000|2021-09-29 09:53:50|87542.2|87517.2|87542.5|87517.5|87543.5|87518.5|87542.2|87517.2|24
1632937060000|2021-09-29 17:37:40|88092.1|88042.1|88090.4|88040.4|88092.4|88042.4|88090|88040|25
1632909240000|2021-09-29 09:54:00|87543.4|87518.4|87543.7|87518.7|87543.7|87518.7|87541.5|87516.5|26
1632937070000|2021-09-29 17:37:50|88090.5|88040.5|88090.5|88040.5|88092.9|88042.9|88090.4|88040.4|20
1632909250000|2021-09-29 09:54:10|87543.6|87518.6|87544.3|87519.3|87544.3|87519.3|87543.2|87518.2|14
1632937080000|2021-09-29 17:38:00|88091.2|88041.2|88091.9|88041.9|88092.7|88042.7|88090.1|88040.1|18
1632909260000|2021-09-29 09:54:20|87543.7|87518.7|87543.9|87518.9|87545.3|87520.3|87543.6|87518.6|10
1632937090000|2021-09-29 17:38:10|88093.4|88043.4|88093|88043|88094.1|88044.1|88090.9|88040.9|19
1632909270000|2021-09-29 09:54:30|87543.6|87518.6|87547|87522|87557.1|87522.8|87543.6|87506.7|29
1632937100000|2021-09-29 17:38:20|88093.1|88043.1|88095|88045|88096.7|88046.7|88091.5|88041.5|28
1632909280000|2021-09-29 09:54:40|87546.9|87521.9|87547.1|87522.1|87547.2|87522.2|87544.8|87519.8|28
1632937110000|2021-09-29 17:38:30|88094.3|88044.3|88092.5|88042.5|88094.3|88044.3|88091.9|88041.9|28
1632909290000|2021-09-29 09:54:50|87546.7|87521.7|87546.3|87521.3|87547.5|87522.5|87546.3|87521.3|24
1632937120000|2021-09-29 17:38:40|88092.9|88042.9|88092|88042|88093.8|88043.8|88091.7|88041.7|23
1632909300000|2021-09-29 09:55:00|87546.2|87521.2|87543|87518|87546.6|87521.6|87542.9|87517.9|21
1632937130000|2021-09-29 17:38:50|88091.7|88041.7|88091.8|88041.8|88093.9|88043.9|88091.3|88041.3|18
1632909310000|2021-09-29 09:55:10|87543.6|87518.6|87543.3|87518.3|87544.2|87519.2|87543.1|87518.1|27
1632937140000|2021-09-29 17:39:00|88091.4|88041.4|88091|88041|88092.2|88042.2|88090.5|88040.5|23
1632909320000|2021-09-29 09:55:20|87543.6|87518.6|87542.9|87517.9|87543.6|87518.6|87541.8|87516.8|23
1632937150000|2021-09-29 17:39:10|88091.5|88041.5|88091.8|88041.8|88092.8|88042.8|88090.5|88040.5|19
1632909330000|2021-09-29 09:55:30|87542.7|87517.7|87541.4|87516.4|87543|87518|87541.3|87516.3|24
1632937160000|2021-09-29 17:39:20|88092.1|88042.1|88092.2|88042.2|88092.8|88042.8|88091.7|88041.7|34
1632909340000|2021-09-29 09:55:40|87541.3|87516.3|87534.4|87509.4|87541.6|87516.6|87534.3|87509.3|31
1632937170000|2021-09-29 17:39:30|88092.1|88042.1|88090.9|88040.9|88096.1|88046.1|88088.7|88038.7|35
1632909350000|2021-09-29 09:55:50|87546.9|87496.9|87532.7|87507.7|87546.9|87510.1|87531.8|87496.7|29
1632937180000|2021-09-29 17:39:40|88091.8|88041.8|88092.5|88042.5|88092.5|88042.5|88088.4|88038.4|42
1632909360000|2021-09-29 09:56:00|87532.4|87507.4|87530.8|87505.8|87533.1|87508.1|87529.5|87504.5|44
1632937190000|2021-09-29 17:39:50|88089.9|88039.9|88089|88039|88091.7|88041.7|88086.3|88036.3|34
1632909370000|2021-09-29 09:56:10|87530.6|87505.6|87521|87496|87533.8|87506.4|87519.7|87480.1|36
1632937200000|2021-09-29 17:40:00|88088.8|88038.8|88084.4|88034.4|88089|88039|88081.5|88031.5|44
1632909380000|2021-09-29 09:56:20|87521.1|87496.1|87516.4|87491.4|87521.5|87496.5|87514.9|87489.9|48
1632937210000|2021-09-29 17:40:10|88083.9|88033.9|88087.3|88037.3|88087.3|88037.3|88083.3|88033.3|38
1632909390000|2021-09-29 09:56:30|87516.5|87491.5|87516.5|87491.5|87516.8|87491.8|87514.7|87489.7|33
1632937220000|2021-09-29 17:40:20|88087.2|88037.2|88087|88037|88088.3|88038.3|88086.6|88036.6|27
1632909400000|2021-09-29 09:56:40|87516.6|87491.6|87500|87475|87517.1|87492.1|87500|87475|46
1632937230000|2021-09-29 17:40:30|88086.8|88036.8|88084.5|88034.5|88086.9|88036.9|88081.4|88031.4|41
1632909410000|2021-09-29 09:56:50|87499.7|87474.7|87508.4|87458.4|87508.4|87475.7|87493.9|87458.4|44
1632937240000|2021-09-29 17:40:40|88083.1|88033.1|88081.3|88031.3|88084|88034|88081.1|88031.1|33
1632909420000|2021-09-29 09:57:00|87505.7|87455.7|87489.6|87464.6|87505.7|87468.9|87484.5|87455.7|60
1632937250000|2021-09-29 17:40:50|88081.8|88031.8|88083.2|88033.2|88083.2|88033.2|88081.5|88031.5|25
1632909430000|2021-09-29 09:57:10|87490.6|87465.6|87494.6|87469.6|87494.7|87469.7|87487.3|87462.3|61
1632937260000|2021-09-29 17:41:00|88083.1|88033.1|88084.2|88034.2|88087.5|88037.5|88081.9|88031.9|35
1632909440000|2021-09-29 09:57:20|87494.1|87469.1|87481.7|87456.7|87494.1|87469.1|87481.2|87456.2|60
1632937270000|2021-09-29 17:41:10|88085.6|88035.6|88082.5|88032.5|88085.6|88035.6|88081.8|88031.8|31
1632909450000|2021-09-29 09:57:30|87481.9|87456.9|87475.5|87450.5|87483.1|87458.1|87473.5|87448.5|54
1632937280000|2021-09-29 17:41:20|88083.1|88033.1|88083.1|88033.1|88084.9|88034.9|88082.1|88032.1|26
1632909460000|2021-09-29 09:57:40|87475.4|87450.4|87492.3|87442.3|87492.4|87454|87475|87440.2|44
1632937290000|2021-09-29 17:41:30|88084.1|88034.1|88086|88036|88086.7|88036.7|88084|88034|30
1632909470000|2021-09-29 09:57:50|87492.1|87442.1|87484.3|87459.3|87498.8|87460.8|87478|87441.6|47
1632937300000|2021-09-29 17:41:40|88085.1|88035.1|88087.5|88037.5|88087.5|88037.5|88084.6|88034.6|22
1632909480000|2021-09-29 09:58:00|87484.1|87459.1|87486.1|87461.1|87486.9|87461.9|87483.4|87458.4|42
1632937310000|2021-09-29 17:41:50|88087.4|88037.4|88079.4|88029.4|88087.4|88037.4|88077.7|88027.7|56
1632909490000|2021-09-29 09:58:10|87485.9|87460.9|87484.7|87459.7|87486.2|87461.2|87484.5|87459.5|26
1632937320000|2021-09-29 17:42:00|88078.3|88028.3|88072.7|88022.7|88082.4|88032.4|88069.5|88019.5|51
1632937330000|2021-09-29 17:42:10|88071.2|88021.2|88072.9|88022.9|88075.3|88025.3|88070.8|88020.8|43
1632909500000|2021-09-29 09:58:20|87485|87460|87468.4|87443.4|87490.9|87460.1|87467.3|87439.2|39
1632937340000|2021-09-29 17:42:20|88072.7|88022.7|88068.5|88018.5|88073.3|88023.3|88068.3|88018.3|39
1632909510000|2021-09-29 09:58:30|87469.2|87444.2|87463.7|87413.7|87472.1|87447.1|87456.3|87412.6|55
1632937350000|2021-09-29 17:42:30|88069.8|88019.8|88067.4|88017.4|88069.8|88019.8|88066.1|88016.1|38
1632909520000|2021-09-29 09:58:40|87463.4|87413.4|87462.5|87412.5|87466.3|87426.1|87450.6|87411.2|53
1632937360000|2021-09-29 17:42:40|88067|88017|88065.9|88015.9|88067.2|88017.2|88063.6|88013.6|42
1632909530000|2021-09-29 09:58:50|87462.4|87412.4|87470.8|87420.8|87471.7|87421.7|87462.4|87412.4|57
1632937370000|2021-09-29 17:42:50|88066.1|88016.1|88070.5|88020.5|88071.6|88021.6|88066.1|88016.1|34
1632909540000|2021-09-29 09:59:00|87471.1|87421.1|87462|87437|87476.4|87439.1|87461.7|87420.8|53
1632937380000|2021-09-29 17:43:00|88070.3|88020.3|88069.1|88019.1|88071.5|88021.5|88065.8|88015.8|44
1632909550000|2021-09-29 09:59:10|87461.9|87436.9|87462.5|87437.5|87464.5|87439.5|87461.9|87436.9|35
1632937390000|2021-09-29 17:43:10|88073.8|88023.8|88071.7|88021.7|88073.8|88023.8|88070.4|88020.4|39
1632909560000|2021-09-29 09:59:20|87462.4|87437.4|87462.9|87437.9|87464.4|87439.4|87462.4|87437.4|37
1632937400000|2021-09-29 17:43:20|88072.1|88022.1|88070.9|88020.9|88073.9|88023.9|88068.2|88018.2|47
1632909570000|2021-09-29 09:59:30|87462.8|87437.8|87475|87425|87476.6|87439.7|87462.7|87424.8|32
1632937410000|2021-09-29 17:43:30|88071.7|88021.7|88073.7|88023.7|88074.9|88024.9|88071.2|88021.2|32
1632909580000|2021-09-29 09:59:40|87475.5|87425.5|87475.5|87425.5|87476|87426|87474.8|87424.8|19
1632909590000|2021-09-29 09:59:50|87475.4|87425.4|87476.9|87426.9|87477.2|87427.2|87475|87425|31
1632909600000|2021-09-29 10:00:00|87476.7|87426.7|87455.4|87430.4|87477.3|87439.3|87455.4|87426.7|37
1632937420000|2021-09-29 17:43:40|88074.3|88024.3|88075.3|88025.3|88075.4|88025.4|88073|88023|29
1632909610000|2021-09-29 10:00:10|87459.7|87434.7|87467.7|87442.7|87477.9|87442.9|87459.7|87427|55
1632937430000|2021-09-29 17:43:50|88074.6|88024.6|88074.9|88024.9|88076.8|88026.8|88073.3|88023.3|29
1632909620000|2021-09-29 10:00:20|87468|87443|87463|87438|87468.1|87443.1|87462.3|87437.3|50
1632937440000|2021-09-29 17:44:00|88074.5|88024.5|88072|88022|88075.9|88025.9|88070.7|88020.7|32
1632909630000|2021-09-29 10:00:30|87462.8|87437.8|87463.1|87438.1|87464.1|87439.1|87462.1|87437.1|51
1632937450000|2021-09-29 17:44:10|88072.7|88022.7|88071.5|88021.5|88073|88023|88071.3|88021.3|25
1632909640000|2021-09-29 10:00:40|87462.7|87437.7|87460.4|87435.4|87463|87438|87457.1|87432.1|54
1632937460000|2021-09-29 17:44:20|88071.6|88021.6|88072.3|88022.3|88072.3|88022.3|88070.4|88020.4|35
1632909650000|2021-09-29 10:00:50|87460.8|87435.8|87463.3|87438.3|87464.5|87439.5|87458.8|87433.8|41
1632937470000|2021-09-29 17:44:30|88071.6|88021.6|88070|88020|88073.8|88023.8|88069.6|88019.6|37
1632909660000|2021-09-29 10:01:00|87463.4|87438.4|87463.6|87438.6|87463.6|87438.6|87461.8|87436.8|36
1632909670000|2021-09-29 10:01:10|87463.7|87438.7|87464.2|87439.2|87467|87442|87462.8|87437.8|44
1632909680000|2021-09-29 10:01:20|87464.9|87439.9|87466.2|87441.2|87478.7|87443.2|87463.3|87428.1|48
1632937480000|2021-09-29 17:44:40|88070.5|88020.5|88066.8|88016.8|88070.9|88020.9|88066.5|88016.5|39
1632909690000|2021-09-29 10:01:30|87466.7|87441.7|87467.2|87442.2|87467.4|87442.4|87465.4|87440.4|45
1632937490000|2021-09-29 17:44:50|88066.5|88016.5|88067.4|88017.4|88068.9|88018.9|88066.5|88016.5|29
1632909700000|2021-09-29 10:01:40|87466.6|87441.6|87475.6|87425.6|87475.6|87441.6|87462|87423.4|38
1632937500000|2021-09-29 17:45:00|88067|88017|88067.6|88017.6|88068.9|88018.9|88066.2|88016.2|28
1632909710000|2021-09-29 10:01:50|87475.3|87425.3|87476.9|87426.9|87477.3|87427.3|87475.3|87425.3|30
1632937510000|2021-09-29 17:45:10|88067.4|88017.4|88068.1|88018.1|88068.2|88018.2|88066.3|88016.3|31
1632909720000|2021-09-29 10:02:00|87477.2|87427.2|87462.6|87437.6|87477.2|87441.9|87462.4|87426.8|43
1632937520000|2021-09-29 17:45:20|88067.1|88017.1|88068.6|88018.6|88071.2|88021.2|88063.5|88013.5|58
1632909730000|2021-09-29 10:02:10|87461.9|87436.9|87462.4|87437.4|87462.8|87437.8|87459.8|87434.8|37
1632937530000|2021-09-29 17:45:30|88068.9|88018.9|88066.4|88016.4|88072.2|88022.2|88066.4|88016.4|48
1632909740000|2021-09-29 10:02:20|87462.2|87437.2|87459.7|87434.7|87462.4|87437.4|87459.4|87434.4|37
1632937540000|2021-09-29 17:45:40|88066.7|88016.7|88068.1|88018.1|88068.9|88018.9|88065.6|88015.6|35
1632909750000|2021-09-29 10:02:30|87459.2|87434.2|87468.9|87418.9|87469.8|87435.1|87455.2|87417.6|41
1632937550000|2021-09-29 17:45:50|88067.8|88017.8|88066.6|88016.6|88067.8|88017.8|88065.3|88015.3|32
1632909760000|2021-09-29 10:02:40|87469.1|87419.1|87457.1|87432.1|87469.1|87432.5|87455.8|87418.2|33
1632937560000|2021-09-29 17:46:00|88066.5|88016.5|88068.5|88018.5|88068.7|88018.7|88066|88016|31
1632909770000|2021-09-29 10:02:50|87456.9|87431.9|87458.2|87433.2|87458.2|87433.2|87455.4|87430.4|37
1632909780000|2021-09-29 10:03:00|87457.7|87432.7|87463.2|87438.2|87463.9|87438.9|87457.7|87432.7|47
1632937570000|2021-09-29 17:46:10|88068|88018|88066|88016|88068.2|88018.2|88065.4|88015.4|32
1632909790000|2021-09-29 10:03:10|87462.6|87437.6|87462.7|87437.7|87463.3|87438.3|87462.2|87437.2|28
1632909800000|2021-09-29 10:03:20|87462.6|87437.6|87459.5|87434.5|87463|87438|87459.5|87434.5|24
1632909810000|2021-09-29 10:03:30|87459.2|87434.2|87459.3|87434.3|87460|87435|87458.4|87433.4|29
1632909820000|2021-09-29 10:03:40|87459.4|87434.4|87458.8|87433.8|87459.5|87434.5|87458.8|87433.8|21
1632909830000|2021-09-29 10:03:50|87459|87434|87461.6|87436.6|87462.1|87437.1|87459|87434|24
1632909840000|2021-09-29 10:04:00|87461.9|87436.9|87462.9|87437.9|87476.2|87438.8|87461.6|87425.3|39
1632909850000|2021-09-29 10:04:10|87463.2|87438.2|87466.1|87441.1|87467.2|87442.2|87462.8|87437.8|35
1632937580000|2021-09-29 17:46:20|88065.3|88015.3|88066.4|88016.4|88069.2|88019.2|88065.3|88015.3|40
1632909860000|2021-09-29 10:04:20|87465.8|87440.8|87467.1|87442.1|87467.1|87442.1|87465.7|87440.7|29
1632909870000|2021-09-29 10:04:30|87467|87442|87465.8|87440.8|87467|87442|87465.4|87440.4|35
1632937590000|2021-09-29 17:46:30|88065.7|88015.7|88065.2|88015.2|88067.2|88017.2|88064.2|88014.2|33
1632909880000|2021-09-29 10:04:40|87465.7|87440.7|87464.7|87439.7|87466.7|87441.7|87463.8|87438.8|27
1632937600000|2021-09-29 17:46:40|88065.4|88015.4|88060|88010|88066.1|88016.1|88058.8|88008.8|36
1632909890000|2021-09-29 10:04:50|87465|87440|87464.4|87439.4|87466.1|87441.1|87464.4|87439.4|48
1632937610000|2021-09-29 17:46:50|88059.4|88009.4|88062|88012|88063.6|88013.6|88058.1|88008.1|39
1632909900000|2021-09-29 10:05:00|87464.5|87439.5|87462.1|87437.1|87476.7|87439.5|87460.1|87426.7|44
1632937620000|2021-09-29 17:47:00|88061.6|88011.6|88063.1|88013.1|88064.3|88014.3|88061.2|88011.2|29
1632909910000|2021-09-29 10:05:10|87464|87439|87467.7|87442.7|87477.1|87442.8|87462.3|87426.6|41
1632937630000|2021-09-29 17:47:10|88063.2|88013.2|88061.2|88011.2|88064.4|88014.4|88061.1|88011.1|37
1632909920000|2021-09-29 10:05:20|87467.2|87442.2|87472.4|87447.4|87473|87448|87467.2|87442.2|48
1632937640000|2021-09-29 17:47:20|88061.3|88011.3|88066.3|88016.3|88067.7|88017.7|88060.5|88010.5|42
1632909930000|2021-09-29 10:05:30|87472.7|87447.7|87475.5|87450.5|87476.4|87451.4|87472.6|87447.6|32
1632937650000|2021-09-29 17:47:30|88068|88018|88070.5|88020.5|88071.7|88021.7|88066.6|88016.6|50
1632909940000|2021-09-29 10:05:40|87475.7|87450.7|87473.8|87448.8|87475.7|87450.7|87473.8|87448.8|22
1632937660000|2021-09-29 17:47:40|88070.8|88020.8|88069.6|88019.6|88071.1|88021.1|88068|88018|32
1632909950000|2021-09-29 10:05:50|87473.7|87448.7|87472.8|87447.8|87473.8|87448.8|87472.6|87447.6|25
1632937670000|2021-09-29 17:47:50|88069.2|88019.2|88071.6|88021.6|88072.4|88022.4|88069.2|88019.2|24
1632909960000|2021-09-29 10:06:00|87472.9|87447.9|87474.6|87449.6|87477.2|87452.2|87472.7|87447.7|32
1632937680000|2021-09-29 17:48:00|88071.5|88021.5|88077.4|88027.4|88078.2|88028.2|88071.5|88021.5|48
1632909970000|2021-09-29 10:06:10|87474.5|87449.5|87476.4|87451.4|87476.6|87451.6|87474.3|87449.3|22
1632937690000|2021-09-29 17:48:10|88076.6|88026.6|88082|88032|88082|88032|88076.6|88026.6|38
1632909980000|2021-09-29 10:06:20|87476.5|87451.5|87476.3|87451.3|87476.6|87451.6|87474.8|87449.8|40
1632937700000|2021-09-29 17:48:20|88080.9|88030.9|88080|88030|88080.9|88030.9|88078.9|88028.9|21
1632909990000|2021-09-29 10:06:30|87476.2|87451.2|87476.6|87451.6|87488.8|87452.1|87475.9|87437.8|30
1632937710000|2021-09-29 17:48:30|88080.6|88030.6|88079.2|88029.2|88080.9|88030.9|88079.2|88029.2|19
1632910000000|2021-09-29 10:06:40|87476.8|87451.8|87479.8|87454.8|87493.5|87456.2|87475.1|87442.6|36
1632937720000|2021-09-29 17:48:40|88078.8|88028.8|88078.7|88028.7|88079.9|88029.9|88078.7|88028.7|21
1632910010000|2021-09-29 10:06:50|87479.6|87454.6|87479.1|87454.1|87492.4|87455.5|87477.8|87438.7|42
1632937730000|2021-09-29 17:48:50|88078.9|88028.9|88077.6|88027.6|88080.4|88042.1|88066.7|88027.4|26
1632910020000|2021-09-29 10:07:00|87479.8|87454.8|87479.9|87454.9|87481.6|87456.6|87478.7|87453.7|41
1632937740000|2021-09-29 17:49:00|88077.2|88027.2|88079.4|88029.4|88081.3|88041.5|88065.7|88026.8|31
1632910030000|2021-09-29 10:07:10|87480.8|87455.8|87496.6|87446.6|87496.7|87457.8|87480.4|87444.7|42
1632937750000|2021-09-29 17:49:10|88079|88029|88080.6|88030.6|88083.7|88045.6|88069.2|88027.3|43
1632910040000|2021-09-29 10:07:20|87496.5|87446.5|87495.3|87445.3|87496.5|87457.2|87479.8|87442.8|39
1632937760000|2021-09-29 17:49:20|88080.9|88030.9|88081.9|88031.9|88083.2|88033.2|88080.5|88030.5|18
1632910050000|2021-09-29 10:07:30|87495.2|87445.2|87483.2|87458.2|87495.4|87458.5|87482.5|87444.5|38
1632937770000|2021-09-29 17:49:30|88081.6|88031.6|88088.3|88038.3|88089.1|88039.1|88080|88030|47
1632910060000|2021-09-29 10:07:40|87484.1|87459.1|87483.2|87458.2|87484.1|87459.1|87481|87456|32
1632937780000|2021-09-29 17:49:40|88087.7|88037.7|88090.6|88040.6|88091.9|88041.9|88087.7|88037.7|40
1632910070000|2021-09-29 10:07:50|87483.4|87458.4|87485.8|87460.8|87486.9|87461.9|87481|87456|41
1632937790000|2021-09-29 17:49:50|88091.5|88041.5|88096.7|88046.7|88096.7|88046.7|88090|88040|40
1632910080000|2021-09-29 10:08:00|87485.9|87460.9|87487.2|87462.2|87487.5|87462.5|87485.7|87460.7|26
1632937800000|2021-09-29 17:50:00|88098.7|88048.7|88103|88053|88104.9|88054.9|88094.3|88044.3|49
1632910090000|2021-09-29 10:08:10|87487|87462|87489.4|87464.4|87490.2|87465.2|87486.4|87461.4|33
1632937810000|2021-09-29 17:50:10|88103.4|88053.4|88103.6|88053.6|88104.2|88054.2|88102.4|88052.4|39
1632910100000|2021-09-29 10:08:20|87488.6|87463.6|87491.4|87466.4|87501|87467.1|87487.1|87450.5|57
1632937820000|2021-09-29 17:50:20|88104.6|88054.6|88102|88052|88105.3|88055.3|88102|88052|19
1632910110000|2021-09-29 10:08:30|87491.5|87466.5|87504.4|87454.4|87504.5|87468.3|87491.1|87453.8|36
1632937830000|2021-09-29 17:50:30|88102.9|88052.9|88101.9|88051.9|88104.7|88054.7|88097.8|88047.8|43
1632910120000|2021-09-29 10:08:40|87504.2|87454.2|87491.9|87466.9|87504.6|87467.2|87491.1|87454.2|36
1632937840000|2021-09-29 17:50:40|88102|88052|88099.9|88049.9|88102|88052|88095.8|88045.8|63
1632910130000|2021-09-29 10:08:50|87491.8|87466.8|87491.3|87466.3|87492.2|87467.2|87491|87466|21
1632937850000|2021-09-29 17:50:50|88099.8|88049.8|88098.5|88048.5|88101.4|88051.4|88097.8|88047.8|43
1632910140000|2021-09-29 10:09:00|87491.2|87466.2|87500.5|87450.5|87501.2|87466.5|87487.7|87450.3|39
1632937860000|2021-09-29 17:51:00|88098.8|88048.8|88099.8|88049.8|88101.8|88051.8|88090.4|88040.4|59
1632910150000|2021-09-29 10:09:10|87500.7|87450.7|87486.1|87461.1|87501.3|87462.9|87485|87450.5|42
1632937870000|2021-09-29 17:51:10|88100|88050|88094.4|88044.4|88101.6|88051.6|88092.9|88042.9|62
1632910160000|2021-09-29 10:09:20|87486|87461|87485.1|87460.1|87486.9|87461.9|87485.1|87460.1|30
1632937880000|2021-09-29 17:51:20|88094.7|88044.7|88085.6|88035.6|88095.5|88045.5|88085.5|88035.5|55
1632910170000|2021-09-29 10:09:30|87485.2|87460.2|87490.6|87465.6|87491.3|87466.3|87484.4|87459.4|41
1632937890000|2021-09-29 17:51:30|88085.5|88035.5|88090.7|88040.7|88090.9|88040.9|88085.5|88035.5|66
1632910180000|2021-09-29 10:09:40|87491.1|87466.1|87490.4|87465.4|87491.4|87466.4|87486.6|87461.6|39
1632937900000|2021-09-29 17:51:40|88090.5|88040.5|88095.9|88045.9|88096.5|88046.5|88090|88040|49
1632910190000|2021-09-29 10:09:50|87490.1|87465.1|87487.6|87462.6|87491.2|87466.2|87485.9|87460.9|50
1632937910000|2021-09-29 17:51:50|88095.7|88045.7|88095.7|88045.7|88096.2|88046.2|88092.6|88042.6|42
1632910200000|2021-09-29 10:10:00|87487.4|87462.4|87486.1|87461.1|87487.4|87462.4|87484.4|87459.4|43
1632937920000|2021-09-29 17:52:00|88095.9|88045.9|88097|88047|88097.6|88047.6|88093.6|88043.6|50
1632910210000|2021-09-29 10:10:10|87486|87461|87481.9|87456.9|87497.9|87461.1|87481.5|87447.1|38
1632937930000|2021-09-29 17:52:10|88096.7|88046.7|88093.3|88043.3|88097.1|88047.1|88093.3|88043.3|34
1632910220000|2021-09-29 10:10:20|87482.1|87457.1|87479|87454|87482.2|87457.2|87479|87454|31
1632910230000|2021-09-29 10:10:30|87478.9|87453.9|87479.8|87454.8|87481|87456|87478.6|87453.6|33
1632910240000|2021-09-29 10:10:40|87479.7|87454.7|87481.6|87456.6|87481.9|87456.9|87477.8|87452.8|34
1632910250000|2021-09-29 10:10:50|87481.4|87456.4|87485.4|87460.4|87497.4|87462.4|87480.5|87447.2|42
1632937940000|2021-09-29 17:52:20|88094.9|88044.9|88092.5|88042.5|88096.2|88046.2|88092.5|88042.5|36
1632910260000|2021-09-29 10:11:00|87486|87461|87485.6|87460.6|87486.6|87461.6|87485.3|87460.3|36
1632937950000|2021-09-29 17:52:30|88092.4|88042.4|88090.2|88040.2|88095.2|88045.2|88089|88039|43
1632910270000|2021-09-29 10:11:10|87485.7|87460.7|87486.7|87461.7|87487|87462|87485|87460|35
1632937960000|2021-09-29 17:52:40|88090.5|88040.5|88092.3|88042.3|88092.6|88042.6|88089.7|88039.7|25
1632910280000|2021-09-29 10:11:20|87486.9|87461.9|87489.8|87464.8|87500.8|87465.4|87486.3|87450.8|46
1632937970000|2021-09-29 17:52:50|88092.4|88042.4|88090.6|88040.6|88092.4|88042.4|88089.3|88039.3|28
1632910290000|2021-09-29 10:11:30|87490|87465|87489.8|87464.8|87490.2|87465.2|87488.7|87463.7|31
1632937980000|2021-09-29 17:53:00|88090.5|88040.5|88089.3|88039.3|88091.1|88041.1|88087.9|88037.9|23
1632910300000|2021-09-29 10:11:40|87490.2|87465.2|87491.2|87466.2|87491.6|87466.6|87489.8|87464.8|27
1632937990000|2021-09-29 17:53:10|88090.6|88040.6|88093.3|88043.3|88094|88044|88088.2|88038.2|29
1632910310000|2021-09-29 10:11:50|87491.3|87466.3|87494.3|87469.3|87507.1|87472.4|87491.3|87456.3|44
1632910320000|2021-09-29 10:12:00|87494.7|87469.7|87493.7|87468.7|87505.7|87470.5|87492.2|87455.7|36
1632938000000|2021-09-29 17:53:20|88092.2|88042.2|88092.6|88042.6|88095.1|88045.1|88091.4|88041.4|41
1632910330000|2021-09-29 10:12:10|87493.9|87468.9|87496.8|87471.8|87497|87472|87493.7|87468.7|39
1632910340000|2021-09-29 10:12:20|87497.6|87472.6|87492.2|87467.2|87499|87474|87492.2|87467.2|39
1632938010000|2021-09-29 17:53:30|88092.9|88042.9|88089.9|88039.9|88093|88043|88089.2|88039.2|51
1632910350000|2021-09-29 10:12:30|87492.1|87467.1|87493.9|87468.9|87506.1|87469.7|87492.1|87452.8|43
1632910360000|2021-09-29 10:12:40|87494.2|87469.2|87494.7|87469.7|87494.8|87469.8|87493.7|87468.7|25
1632910370000|2021-09-29 10:12:50|87494.6|87469.6|87497.3|87472.3|87509.3|87473.2|87493.2|87459.3|32
1632910380000|2021-09-29 10:13:00|87498.9|87473.9|87510.3|87460.3|87512.3|87474.4|87497.1|87460.3|32
1632910390000|2021-09-29 10:13:10|87510.4|87460.4|87500.1|87475.1|87510.4|87476.5|87497.7|87460.4|40
1632910400000|2021-09-29 10:13:20|87500.4|87475.4|87500|87475|87502.4|87477.4|87499.9|87474.9|30
1632910410000|2021-09-29 10:13:30|87500.4|87475.4|87500.8|87475.8|87501.3|87476.3|87499.4|87474.4|23
1632910420000|2021-09-29 10:13:40|87501.6|87476.6|87511.4|87486.4|87512.1|87487.1|87501.6|87476.6|41
1632938020000|2021-09-29 17:53:40|88091.9|88041.9|88091.8|88041.8|88092.2|88042.2|88089.4|88039.4|31
1632910430000|2021-09-29 10:13:50|87512|87487|87512|87487|87512.7|87487.7|87510.2|87485.2|32
1632910440000|2021-09-29 10:14:00|87511.9|87486.9|87511.9|87486.9|87512.5|87487.5|87511.6|87486.6|21
1632910450000|2021-09-29 10:14:10|87511.5|87486.5|87511.4|87486.4|87515|87490|87511|87486|27
1632938030000|2021-09-29 17:53:50|88092.5|88042.5|88089.9|88039.9|88093.6|88043.6|88089.9|88039.9|23
1632910460000|2021-09-29 10:14:20|87512|87487|87511.7|87486.7|87512.5|87487.5|87510.5|87485.5|34
1632910470000|2021-09-29 10:14:30|87511.3|87486.3|87511|87486|87512.2|87487.2|87510.5|87485.5|28
1632938040000|2021-09-29 17:54:00|88089.8|88039.8|88076.9|88051.9|88090.5|88052.5|88076.5|88038.3|38
1632910480000|2021-09-29 10:14:40|87511.1|87486.1|87511.2|87486.2|87511.5|87486.5|87509.9|87484.9|32
1632938050000|2021-09-29 17:54:10|88077.2|88052.2|88089.9|88039.9|88090.1|88052.7|88076.3|88039.5|19
1632910490000|2021-09-29 10:14:50|87510.6|87485.6|87520.1|87495.1|87520.7|87495.7|87510.6|87485.6|36
1632938060000|2021-09-29 17:54:20|88090.1|88040.1|88093.4|88043.4|88093.4|88053.5|88077.5|88039.2|49
1632910500000|2021-09-29 10:15:00|87518.8|87493.8|87516.8|87491.8|87520.2|87495.2|87515.9|87490.9|38
1632938070000|2021-09-29 17:54:30|88093|88043|88094.5|88044.5|88095.5|88045.5|88091.2|88041.2|52
1632910510000|2021-09-29 10:15:10|87516.9|87491.9|87510.9|87485.9|87526.7|87491.9|87508.4|87474.3|47
1632938080000|2021-09-29 17:54:40|88095.6|88045.6|88092.2|88042.2|88095.9|88045.9|88092.2|88042.2|29
1632910520000|2021-09-29 10:15:20|87511.4|87486.4|87511.9|87486.9|87512|87487|87510.4|87485.4|40
1632938090000|2021-09-29 17:54:50|88091.4|88041.4|88090.6|88040.6|88092.3|88042.3|88090.5|88040.5|46
1632910530000|2021-09-29 10:15:30|87511.8|87486.8|87511.9|87486.9|87512.3|87487.3|87511.2|87486.2|29
1632938100000|2021-09-29 17:55:00|88090.7|88040.7|88080.2|88055.2|88091.9|88055.5|88079.4|88040.7|28
1632910540000|2021-09-29 10:15:40|87511.8|87486.8|87511.4|87486.4|87512.1|87487.1|87511|87486|29
1632938110000|2021-09-29 17:55:10|88080.4|88055.4|88089.4|88039.4|88092.8|88055.5|88075.9|88038.1|49
1632910550000|2021-09-29 10:15:50|87511.2|87486.2|87510.4|87485.4|87512.4|87487.4|87508.5|87483.5|39
1632938120000|2021-09-29 17:55:20|88089|88039|88091.2|88041.2|88091.2|88041.2|88087.5|88037.5|43
1632910560000|2021-09-29 10:16:00|87510.2|87485.2|87510.8|87485.8|87512.5|87487.5|87509.6|87484.6|44
1632938130000|2021-09-29 17:55:30|88090.3|88040.3|88090.5|88040.5|88091|88041|88088.1|88038.1|40
1632910570000|2021-09-29 10:16:10|87511|87486|87514.6|87489.6|87515.2|87490.2|87510.7|87485.7|32
1632938140000|2021-09-29 17:55:40|88090.2|88040.2|88089.5|88039.5|88090.6|88040.6|88087.9|88037.9|24
1632910580000|2021-09-29 10:16:20|87514.5|87489.5|87511.8|87486.8|87515.3|87490.3|87510|87485|40
1632938150000|2021-09-29 17:55:50|88089.4|88039.4|88089|88039|88090|88052.3|88076.7|88039|25
1632910590000|2021-09-29 10:16:30|87512|87487|87511.9|87486.9|87512.6|87487.6|87511.4|87486.4|27
1632938160000|2021-09-29 17:56:00|88088.6|88038.6|88093.5|88043.5|88096.3|88051.9|88076.2|88037.7|44
1632910600000|2021-09-29 10:16:40|87512|87487|87512.1|87487.1|87512.1|87487.1|87510.1|87485.1|34
1632938170000|2021-09-29 17:56:10|88092.7|88042.7|88093|88043|88095.3|88045.3|88091.9|88041.9|37
1632910610000|2021-09-29 10:16:50|87512|87487|87512.3|87487.3|87512.7|87487.7|87508.9|87483.9|47
1632938180000|2021-09-29 17:56:20|88093.3|88043.3|88093.3|88043.3|88094.6|88044.6|88092|88042|25
1632910620000|2021-09-29 10:17:00|87512.2|87487.2|87510.6|87485.6|87515|87490|87510.6|87485.6|52
1632938190000|2021-09-29 17:56:30|88093|88043|88091.1|88041.1|88093.4|88043.4|88090.8|88040.8|31
1632910630000|2021-09-29 10:17:10|87510.1|87485.1|87498.3|87473.3|87514.2|87485.5|87495.1|87457.4|57
1632910640000|2021-09-29 10:17:20|87499.6|87474.6|87504.8|87454.8|87506.8|87474.6|87490.6|87452.6|44
1632910650000|2021-09-29 10:17:30|87503.4|87453.4|87505.4|87455.4|87507.3|87457.3|87502.9|87452.9|37
1632910660000|2021-09-29 10:17:40|87505.2|87455.2|87505|87455|87506.4|87456.4|87504.6|87454.6|22
1632910670000|2021-09-29 10:17:50|87505.3|87455.3|87506.3|87456.3|87506.9|87456.9|87505.3|87455.3|24
1632910680000|2021-09-29 10:18:00|87506.2|87456.2|87503.9|87453.9|87506.4|87456.4|87502.8|87452.8|32
1632938200000|2021-09-29 17:56:40|88092.1|88042.1|88090.9|88040.9|88093|88043|88090.6|88040.6|29
1632910690000|2021-09-29 10:18:10|87504|87454|87488.8|87463.8|87504.6|87465.1|87488.3|87450|36
1632910700000|2021-09-29 10:18:20|87488.9|87463.9|87488.1|87463.1|87489.1|87464.1|87487.9|87462.9|20
1632938210000|2021-09-29 17:56:50|88092.3|88042.3|88092.5|88042.5|88092.7|88042.7|88090.5|88040.5|28
1632910710000|2021-09-29 10:18:30|87488.3|87463.3|87490|87465|87490.7|87465.7|87485.9|87460.9|52
1632938220000|2021-09-29 17:57:00|88091|88041|88096.6|88046.6|88096.6|88046.6|88091|88041|36
1632910720000|2021-09-29 10:18:40|87490.2|87465.2|87490.6|87465.6|87493.2|87468.2|87487.7|87462.7|35
1632938230000|2021-09-29 17:57:10|88096.1|88046.1|88125.2|88075.2|88125.2|88075.2|88092.8|88042.8|74
1632910730000|2021-09-29 10:18:50|87493|87468|87499.4|87474.4|87499.4|87474.4|87490.8|87465.8|46
1632938240000|2021-09-29 17:57:20|88121.6|88071.6|88141.8|88091.8|88143.6|88093.6|88121.6|88071.6|78
1632910740000|2021-09-29 10:19:00|87499.2|87474.2|87494.9|87469.9|87501|87476|87493.8|87468.8|44
1632938250000|2021-09-29 17:57:30|88141.3|88091.3|88134.4|88084.4|88141.9|88091.9|88127.4|88077.4|78
1632910750000|2021-09-29 10:19:10|87495.2|87470.2|87495.9|87470.9|87496|87471|87494.8|87469.8|31
1632938260000|2021-09-29 17:57:40|88134.5|88084.5|88129.1|88079.1|88135.3|88085.3|88126.2|88076.2|66
1632910760000|2021-09-29 10:19:20|87495.5|87470.5|87494.1|87469.1|87496.4|87471.4|87493.9|87468.9|28
1632938270000|2021-09-29 17:57:50|88129|88079|88128.6|88078.6|88134.9|88084.9|88125|88075|72
1632910770000|2021-09-29 10:19:30|87494.7|87469.7|87495.2|87470.2|87495.3|87470.3|87492.8|87467.8|45
1632910780000|2021-09-29 10:19:40|87495|87470|87491.8|87466.8|87495.4|87470.4|87491.4|87466.4|49
1632910790000|2021-09-29 10:19:50|87491.7|87466.7|87500.9|87475.9|87502.7|87477.7|87491.6|87466.6|53
1632910800000|2021-09-29 10:20:00|87501.4|87476.4|87504.2|87479.2|87505.7|87480.7|87501.3|87476.3|39
1632938280000|2021-09-29 17:58:00|88128.5|88078.5|88116.8|88066.8|88131.3|88081.3|88116.8|88066.8|75
1632910810000|2021-09-29 10:20:10|87503.8|87478.8|87525.8|87475.8|87526.2|87487.9|87503.4|87474.6|51
1632910820000|2021-09-29 10:20:20|87515|87490|87514.5|87489.5|87521.2|87496.2|87512.2|87487.2|46
1632910830000|2021-09-29 10:20:30|87512.7|87487.7|87511.1|87486.1|87528.2|87491.1|87511.1|87477.5|45
1632910840000|2021-09-29 10:20:40|87511|87486|87526.8|87476.8|87528.4|87490.5|87511|87475.8|37
1632938290000|2021-09-29 17:58:10|88119.1|88069.1|88114.5|88064.5|88119.1|88069.1|88102.9|88052.9|70
1632910850000|2021-09-29 10:20:50|87526.3|87476.3|87526.1|87476.1|87528.1|87478.1|87525.5|87475.5|27
1632938300000|2021-09-29 17:58:20|88113.7|88063.7|88109.4|88059.4|88117.5|88067.5|88107.6|88057.6|65
1632910860000|2021-09-29 10:21:00|87526.3|87476.3|87512.5|87487.5|87526.3|87489|87510.1|87472.2|42
1632938310000|2021-09-29 17:58:30|88107.9|88057.9|88115.3|88065.3|88119.2|88069.2|88107|88057|70
1632910870000|2021-09-29 10:21:10|87512.4|87487.4|87511.1|87486.1|87512.5|87487.5|87509.7|87484.7|43
1632938320000|2021-09-29 17:58:40|88113.4|88063.4|88117|88067|88120.7|88070.7|88111.9|88061.9|59
1632910880000|2021-09-29 10:21:20|87511|87486|87520.9|87495.9|87521.6|87496.6|87508.4|87483.4|61
1632938330000|2021-09-29 17:58:50|88117.2|88067.2|88110.1|88060.1|88118|88068|88105.1|88055.1|62
1632910890000|2021-09-29 10:21:30|87520.7|87495.7|87525.8|87500.8|87540.9|87501.4|87520.7|87488.1|52
1632910900000|2021-09-29 10:21:40|87525.1|87500.1|87539.4|87489.4|87540.5|87500.1|87525.1|87485.4|56
1632910910000|2021-09-29 10:21:50|87539.7|87489.7|87528.9|87503.9|87546.2|87508.5|87528.7|87489.7|50
1632938340000|2021-09-29 17:59:00|88111.8|88061.8|88105.1|88055.1|88111.8|88061.8|88101.6|88051.6|65
1632910920000|2021-09-29 10:22:00|87529.1|87504.1|87527.5|87502.5|87543.5|87505.3|87527.5|87488.2|37
1632938350000|2021-09-29 17:59:10|88102.7|88052.7|88092.7|88042.7|88104|88054|88091.5|88041.5|52
1632910930000|2021-09-29 10:22:10|87528|87503|87533|87508|87533.2|87508.2|87528|87503|52
1632910940000|2021-09-29 10:22:20|87534.3|87509.3|87538.3|87513.3|87539.2|87514.2|87533.3|87508.3|44
1632910950000|2021-09-29 10:22:30|87538.2|87513.2|87540.4|87515.4|87541.2|87516.2|87537.5|87512.5|40
1632910960000|2021-09-29 10:22:40|87539.3|87514.3|87540.4|87515.4|87540.8|87515.8|87537.1|87512.1|39
1632910970000|2021-09-29 10:22:50|87541.5|87516.5|87542.8|87517.8|87543.3|87518.3|87541|87516|46
1632938360000|2021-09-29 17:59:20|88090.3|88040.3|88089.1|88039.1|88092.7|88042.7|88083.5|88033.5|62
1632910980000|2021-09-29 10:23:00|87542.6|87517.6|87543.8|87518.8|87544.6|87519.6|87541|87516|49
1632938370000|2021-09-29 17:59:30|88088.8|88038.8|88098.8|88048.8|88098.8|88048.8|88088.8|88038.8|59
1632910990000|2021-09-29 10:23:10|87543.9|87518.9|87562.9|87512.9|87563.2|87528.3|87543.2|87512.9|41
1632911000000|2021-09-29 10:23:20|87563.5|87513.5|87561.7|87511.7|87564.5|87514.5|87561.2|87511.2|42
1632911010000|2021-09-29 10:23:30|87561.6|87511.6|87545.7|87520.7|87562|87524.1|87543.3|87509.3|55
1632911020000|2021-09-29 10:23:40|87545.2|87520.2|87548.5|87523.5|87551.4|87526.4|87544.8|87519.8|57
1632938380000|2021-09-29 17:59:40|88098|88048|88101.9|88051.9|88101.9|88051.9|88089.4|88039.4|60
1632911030000|2021-09-29 10:23:50|87548.4|87523.4|87548.3|87523.3|87548.8|87523.8|87546.9|87521.9|29
1632938390000|2021-09-29 17:59:50|88102.8|88052.8|88105|88055|88105|88055|88094.3|88044.3|65
1632911040000|2021-09-29 10:24:00|87548.6|87523.6|87549.1|87524.1|87549.1|87524.1|87545.8|87520.8|47
1632938400000|2021-09-29 18:00:00|88105.6|88055.6|88103.7|88053.7|88110|88060|88102.8|88052.8|56
1632911050000|2021-09-29 10:24:10|87548.7|87523.7|87542.8|87517.8|87548.7|87523.7|87541.2|87516.2|48
1632938410000|2021-09-29 18:00:10|88104.3|88054.3|88097.6|88047.6|88106.6|88056.6|88097.6|88047.6|57
1632911060000|2021-09-29 10:24:20|87542.9|87517.9|87538.8|87513.8|87543.6|87518.6|87536.7|87511.7|45
1632938420000|2021-09-29 18:00:20|88098.4|88048.4|88099.8|88049.8|88099.8|88049.8|88092.1|88042.1|67
1632911070000|2021-09-29 10:24:30|87538.6|87513.6|87539.6|87514.6|87542.1|87517.1|87537.6|87512.6|49
1632938430000|2021-09-29 18:00:30|88100.8|88050.8|88100.7|88050.7|88101.4|88051.4|88097.4|88047.4|59
1632911080000|2021-09-29 10:24:40|87539.3|87514.3|87545.5|87520.5|87559.3|87521.6|87539.1|87508.1|43
1632938440000|2021-09-29 18:00:40|88100.4|88050.4|88084.3|88034.3|88102.5|88052.5|88077.3|88027.3|65
1632911090000|2021-09-29 10:24:50|87545.6|87520.6|87543.9|87518.9|87545.9|87520.9|87541.3|87516.3|41
1632938450000|2021-09-29 18:00:50|88085|88035|88094.4|88044.4|88095|88045|88084.3|88034.3|63
1632911100000|2021-09-29 10:25:00|87544.2|87519.2|87542.5|87517.5|87544.2|87519.2|87541.8|87516.8|30
1632938460000|2021-09-29 18:01:00|88095.2|88045.2|88104.9|88054.9|88104.9|88054.9|88094|88044|60
1632911110000|2021-09-29 10:25:10|87541.9|87516.9|87549|87499|87549|87517.2|87534.6|87499|31
1632938470000|2021-09-29 18:01:10|88105.2|88055.2|88099.5|88049.5|88105.2|88055.2|88095.9|88045.9|55
1632911120000|2021-09-29 10:25:20|87548.8|87498.8|87536.6|87511.6|87548.8|87511.7|87534.6|87496.6|38
1632911130000|2021-09-29 10:25:30|87536.3|87511.3|87543.7|87493.7|87548.1|87512.2|87531.7|87493.3|53
1632938480000|2021-09-29 18:01:20|88099.1|88049.1|88100.4|88050.4|88101.6|88051.6|88086.6|88036.6|58
1632911140000|2021-09-29 10:25:40|87543.4|87493.4|87544.7|87494.7|87545.7|87495.7|87543.4|87493.4|38
1632938490000|2021-09-29 18:01:30|88100.3|88050.3|88090.9|88040.9|88100.5|88050.5|88088.2|88038.2|64
1632911150000|2021-09-29 10:25:50|87544.8|87494.8|87536.8|87511.8|87545.9|87512.5|87534.5|87494.8|35
1632938500000|2021-09-29 18:01:40|88091|88041|88089.2|88039.2|88092.7|88042.7|88085.4|88035.4|53
1632911160000|2021-09-29 10:26:00|87537.1|87512.1|87534.1|87509.1|87537.1|87512.1|87533.8|87508.8|24
1632938510000|2021-09-29 18:01:50|88089.5|88039.5|88090.2|88040.2|88091.5|88041.5|88089.1|88039.1|49
1632911170000|2021-09-29 10:26:10|87533.9|87508.9|87532.1|87507.1|87545.3|87510.9|87530.2|87494.3|37
1632938520000|2021-09-29 18:02:00|88090.1|88040.1|88074.1|88024.1|88090.8|88040.8|88071.2|88021.2|56
1632911180000|2021-09-29 10:26:20|87532.3|87507.3|87527|87502|87532.3|87507.3|87527|87502|43
1632938530000|2021-09-29 18:02:10|88073.7|88023.7|88083.6|88033.6|88089.7|88039.7|88073.6|88023.6|72
1632911190000|2021-09-29 10:26:30|87527.1|87502.1|87515.2|87490.2|87527.8|87502.8|87511.4|87472.3|43
1632938540000|2021-09-29 18:02:20|88084.2|88034.2|88079.9|88029.9|88086.5|88036.5|88078.7|88028.7|60
1632911200000|2021-09-29 10:26:40|87515|87490|87514.3|87489.3|87516.8|87491.8|87513.6|87488.6|32
1632938550000|2021-09-29 18:02:30|88078.6|88028.6|88090.2|88040.2|88091.1|88041.1|88077.6|88027.6|69
1632911210000|2021-09-29 10:26:50|87514.7|87489.7|87514.6|87489.6|87516.1|87491.1|87513.7|87488.7|33
1632938560000|2021-09-29 18:02:40|88090.4|88040.4|88091.3|88041.3|88092|88042|88085.6|88035.6|51
1632911220000|2021-09-29 10:27:00|87514.5|87489.5|87513.6|87488.6|87514.6|87489.6|87512.4|87487.4|45
1632938570000|2021-09-29 18:02:50|88091.1|88041.1|88092.4|88042.4|88093.4|88043.4|88091.1|88041.1|43
1632911230000|2021-09-29 10:27:10|87513.4|87488.4|87514.8|87489.8|87517.7|87492.7|87511.2|87486.2|40
1632938580000|2021-09-29 18:03:00|88092.5|88042.5|88101.9|88051.9|88101.9|88051.9|88092.5|88042.5|55
1632911240000|2021-09-29 10:27:20|87515.5|87490.5|87510.9|87485.9|87515.5|87490.5|87510.1|87485.1|44
1632911250000|2021-09-29 10:27:30|87511.7|87486.7|87512.6|87487.6|87513|87488|87510.6|87485.6|32
1632938590000|2021-09-29 18:03:10|88101.3|88051.3|88109.5|88059.5|88112.2|88062.2|88101.3|88051.3|64
1632911260000|2021-09-29 10:27:40|87510.2|87485.2|87506.9|87481.9|87511.5|87486.5|87506.5|87481.5|41
1632938600000|2021-09-29 18:03:20|88109.2|88059.2|88100.9|88050.9|88109.8|88059.8|88097.3|88047.3|58
1632911270000|2021-09-29 10:27:50|87508.1|87483.1|87508.7|87483.7|87511.8|87486.8|87506.4|87481.4|35
1632911280000|2021-09-29 10:28:00|87508.5|87483.5|87508.6|87483.6|87508.9|87483.9|87506.8|87481.8|41
1632938610000|2021-09-29 18:03:30|88101.2|88051.2|88123.9|88073.9|88124.5|88074.5|88100.9|88050.9|67
1632911290000|2021-09-29 10:28:10|87508.3|87483.3|87502.4|87477.4|87509.2|87484.2|87499|87474|46
1632938620000|2021-09-29 18:03:40|88123.5|88073.5|88124.1|88074.1|88125.8|88075.8|88121.8|88071.8|44
1632911300000|2021-09-29 10:28:20|87502.5|87477.5|87498.1|87473.1|87502.7|87477.7|87496.7|87471.7|38
1632938630000|2021-09-29 18:03:50|88123.6|88073.6|88118.6|88068.6|88124.5|88074.5|88116.4|88066.4|46
1632911310000|2021-09-29 10:28:30|87497.6|87472.6|87515.9|87465.9|87516.1|87478.3|87497.4|87465.2|45
1632938640000|2021-09-29 18:04:00|88118.5|88068.5|88113.2|88063.2|88118.5|88068.5|88110.9|88060.9|51
1632911320000|2021-09-29 10:28:40|87515.8|87465.8|87503.9|87478.9|87515.8|87478.9|87502.1|87465.5|17
1632938650000|2021-09-29 18:04:10|88113.3|88063.3|88116.8|88066.8|88117.4|88067.4|88111.8|88061.8|43
1632911330000|2021-09-29 10:28:50|87503.2|87478.2|87480.1|87455.1|87509.6|87478.9|87480|87443.4|44
1632938660000|2021-09-29 18:04:20|88116.5|88066.5|88115.9|88065.9|88118|88068|88114.2|88064.2|43
1632911340000|2021-09-29 10:29:00|87479.5|87454.5|87480.7|87455.7|87494.2|87457|87476.3|87444.2|48
1632938670000|2021-09-29 18:04:30|88115.8|88065.8|88116.8|88066.8|88118.1|88068.1|88115.7|88065.7|30
1632911350000|2021-09-29 10:29:10|87479.9|87454.9|87483.7|87458.7|87496.1|87459.5|87479.2|87446.1|45
1632938680000|2021-09-29 18:04:40|88116.7|88066.7|88117.7|88067.7|88117.9|88067.9|88116|88066|30
1632911360000|2021-09-29 10:29:20|87483.6|87458.6|87482.2|87457.2|87483.9|87458.9|87479.8|87454.8|53
1632938690000|2021-09-29 18:04:50|88117.1|88067.1|88119.9|88069.9|88119.9|88069.9|88116.5|88066.5|36
1632911370000|2021-09-29 10:29:30|87481.9|87456.9|87486|87461|87501.1|87463|87481.9|87444.3|46
1632938700000|2021-09-29 18:05:00|88120|88070|88119|88069|88120|88070|88117.7|88067.7|39
1632911380000|2021-09-29 10:29:40|87486.8|87461.8|87484.5|87459.5|87497.2|87461.8|87483.6|87445.8|37
1632911390000|2021-09-29 10:29:50|87500.5|87450.5|87487.1|87462.1|87504.2|87467|87486.3|87450.5|44
1632938710000|2021-09-29 18:05:10|88119.2|88069.2|88125.3|88075.3|88126.1|88076.1|88119.2|88069.2|49
1632911400000|2021-09-29 10:30:00|87488.1|87463.1|87502.6|87452.6|87503.8|87465.9|87486.1|87452|48
1632911410000|2021-09-29 10:30:10|87502.2|87452.2|87489.2|87464.2|87503.4|87465.4|87489.2|87451.9|28
1632938720000|2021-09-29 18:05:20|88126.2|88076.2|88126.8|88076.8|88128.3|88078.3|88125.1|88075.1|47
1632911420000|2021-09-29 10:30:20|87489.4|87464.4|87485.8|87460.8|87504.4|87467.3|87485.4|87447.8|35
1632938730000|2021-09-29 18:05:30|88127|88077|88131.4|88081.4|88132.2|88082.2|88124.6|88074.6|49
1632911430000|2021-09-29 10:30:30|87485.7|87460.7|87498.3|87448.3|87499.5|87461.4|87485.1|87447|32
1632938740000|2021-09-29 18:05:40|88131.7|88081.7|88124.5|88074.5|88131.7|88081.7|88124.5|88074.5|50
1632911440000|2021-09-29 10:30:40|87498.4|87448.4|87498.1|87448.1|87498.4|87448.4|87496.9|87446.9|22
1632938750000|2021-09-29 18:05:50|88125.4|88075.4|88125.7|88075.7|88126.5|88076.5|88124.5|88074.5|37
1632911450000|2021-09-29 10:30:50|87498|87448|87498|87448|87498.1|87448.1|87496.9|87446.9|26
1632911460000|2021-09-29 10:31:00|87498.1|87448.1|87501.3|87451.3|87501.5|87463.6|87488|87448|44
1632911470000|2021-09-29 10:31:10|87501.4|87451.4|87496.3|87471.3|87501.6|87471.3|87489.2|87450.3|46
1632938760000|2021-09-29 18:06:00|88125.6|88075.6|88122.3|88072.3|88125.6|88075.6|88121.1|88071.1|47
1632911480000|2021-09-29 10:31:20|87496.1|87471.1|87493.8|87468.8|87496.6|87471.6|87493.3|87468.3|22
1632938770000|2021-09-29 18:06:10|88121.6|88071.6|88124|88074|88124.2|88074.2|88121.3|88071.3|33
1632911490000|2021-09-29 10:31:30|87493.9|87468.9|87494.5|87469.5|87494.8|87469.8|87492.8|87467.8|23
1632938780000|2021-09-29 18:06:20|88124.1|88074.1|88122.8|88072.8|88125.3|88075.3|88122.5|88072.5|32
1632911500000|2021-09-29 10:31:40|87492.2|87467.2|87495.4|87470.4|87495.5|87470.5|87492.2|87467.2|39
1632911510000|2021-09-29 10:31:50|87495.3|87470.3|87495|87470|87495.8|87470.8|87493.8|87468.8|33
1632911520000|2021-09-29 10:32:00|87494.7|87469.7|87494|87469|87494.7|87469.7|87493.8|87468.8|24
1632911530000|2021-09-29 10:32:10|87493.9|87468.9|87495.7|87470.7|87496.1|87471.1|87492.4|87467.4|37
1632911540000|2021-09-29 10:32:20|87495.6|87470.6|87486|87461|87503.8|87470.6|87485.6|87448.1|48
1632911550000|2021-09-29 10:32:30|87486.2|87461.2|87495.8|87445.8|87499.3|87462.1|87485|87445.4|51
1632938790000|2021-09-29 18:06:30|88123.9|88073.9|88124.6|88074.6|88125.2|88075.2|88122.4|88072.4|38
1632911560000|2021-09-29 10:32:40|87496.8|87446.8|87481.2|87456.2|87497|87457.2|87480.4|87442.8|39
1632938800000|2021-09-29 18:06:40|88124.8|88074.8|88124.9|88074.9|88125.8|88075.8|88124.6|88074.6|31
1632911570000|2021-09-29 10:32:50|87481.8|87456.8|87487.4|87437.4|87491.6|87459.8|87481.7|87436.2|53
1632938810000|2021-09-29 18:06:50|88124.7|88074.7|88125.6|88075.6|88126.7|88076.7|88122.7|88072.7|38
1632911580000|2021-09-29 10:33:00|87487.3|87437.3|87489.8|87439.8|87489.9|87451.8|87473.2|87433.1|52
1632938820000|2021-09-29 18:07:00|88126.6|88076.6|88126.4|88076.4|88127.6|88077.6|88125.8|88075.8|35
1632911590000|2021-09-29 10:33:10|87489.7|87439.7|87480.6|87455.6|87492.7|87455.6|87477.7|87438.9|38
1632938830000|2021-09-29 18:07:10|88126.8|88076.8|88122|88072|88127.1|88077.1|88121.7|88071.7|35
1632911600000|2021-09-29 10:33:20|87480.2|87455.2|87480|87455|87481.4|87456.4|87479.1|87454.1|46
1632938840000|2021-09-29 18:07:20|88121.6|88071.6|88122.7|88072.7|88122.7|88072.7|88120.7|88070.7|35
1632911610000|2021-09-29 10:33:30|87480.1|87455.1|87495.1|87445.1|87499.2|87461.5|87479.6|87445.1|42
1632938850000|2021-09-29 18:07:30|88122.4|88072.4|88121.7|88071.7|88122.6|88072.6|88120.9|88070.9|30
1632911620000|2021-09-29 10:33:40|87494.6|87444.6|87478.3|87453.3|87494.6|87454.2|87475.7|87438.8|42
1632938860000|2021-09-29 18:07:40|88121.6|88071.6|88122.5|88072.5|88122.6|88072.6|88120.4|88070.4|34
1632911630000|2021-09-29 10:33:50|87478|87453|87478.3|87453.3|87480.8|87455.8|87477.7|87452.7|36
1632938870000|2021-09-29 18:07:50|88122.4|88072.4|88124.2|88074.2|88125.1|88075.1|88120.3|88070.3|43
1632911640000|2021-09-29 10:34:00|87479.1|87454.1|87476.5|87451.5|87490.7|87455.6|87476.2|87438|43
1632938880000|2021-09-29 18:08:00|88124.3|88074.3|88121.4|88071.4|88124.6|88074.6|88121.4|88071.4|26
1632911650000|2021-09-29 10:34:10|87476.4|87451.4|87483.9|87433.9|87486.8|87452|87470.7|87433.9|32
1632938890000|2021-09-29 18:08:10|88121|88071|88118.6|88068.6|88121.7|88071.7|88118.6|88068.6|36
1632911660000|2021-09-29 10:34:20|87484.9|87434.9|87483.2|87433.2|87485.9|87435.9|87482.5|87432.5|21
1632938900000|2021-09-29 18:08:20|88119.2|88069.2|88117.2|88067.2|88119.2|88069.2|88116.1|88066.1|41
1632911670000|2021-09-29 10:34:30|87483.1|87433.1|87467.7|87442.7|87483.2|87445|87467.7|87429.5|36
1632938910000|2021-09-29 18:08:30|88117.1|88067.1|88109.6|88059.6|88118.2|88068.2|88109.6|88059.6|31
1632911680000|2021-09-29 10:34:40|87467.8|87442.8|87460|87435|87479.3|87443.8|87460|87423.7|46
1632938920000|2021-09-29 18:08:40|88109.7|88059.7|88100.9|88050.9|88109.7|88059.7|88099.7|88049.7|52
1632911690000|2021-09-29 10:34:50|87474.6|87424.6|87473.6|87423.6|87476.3|87436.1|87459.1|87422.1|41
1632938930000|2021-09-29 18:08:50|88101.2|88051.2|88087.3|88037.3|88101.7|88051.7|88087.1|88037.1|51
1632911700000|2021-09-29 10:35:00|87475.9|87425.9|87477.9|87427.9|87478.1|87428.1|87475.6|87425.6|28
1632938940000|2021-09-29 18:09:00|88088|88038|88080.4|88030.4|88088|88038|88080.1|88030.1|54
1632911710000|2021-09-29 10:35:10|87477.7|87427.7|87471.4|87421.4|87479.1|87429.1|87471.3|87421.3|45
1632938950000|2021-09-29 18:09:10|88080.8|88030.8|88076.7|88026.7|88080.9|88030.9|88076|88026|45
1632911720000|2021-09-29 10:35:20|87471.2|87421.2|87474.8|87424.8|87474.8|87436.1|87460.3|87419.2|40
1632938960000|2021-09-29 18:09:20|88076.6|88026.6|88081.9|88031.9|88081.9|88031.9|88075.5|88025.5|40
1632911730000|2021-09-29 10:35:30|87473.3|87423.3|87466.9|87441.9|87475.8|87441.9|87462.3|87423.3|46
1632938970000|2021-09-29 18:09:30|88081.7|88031.7|88071.8|88021.8|88081.7|88031.7|88069|88019|56
1632911740000|2021-09-29 10:35:40|87466.7|87441.7|87465.5|87440.5|87467.5|87442.5|87464.6|87439.6|36
1632938980000|2021-09-29 18:09:40|88072.1|88022.1|88075|88025|88076.1|88026.1|88070.2|88020.2|42
1632911750000|2021-09-29 10:35:50|87465.6|87440.6|87476.6|87426.6|87477.6|87441|87463.6|87425.7|28
1632938990000|2021-09-29 18:09:50|88074.4|88024.4|88073.9|88023.9|88075.4|88025.4|88073.7|88023.7|30
1632911760000|2021-09-29 10:36:00|87476.7|87426.7|87478.2|87428.2|87480.2|87430.2|87476.3|87426.3|40
1632939000000|2021-09-29 18:10:00|88074|88024|88068.9|88018.9|88074.6|88024.6|88068|88018|56
1632911770000|2021-09-29 10:36:10|87477.9|87427.9|87479.8|87429.8|87480.2|87430.2|87477.9|87427.9|18
1632911780000|2021-09-29 10:36:20|87480.1|87430.1|87482|87432|87483.8|87433.8|87480.1|87430.1|28
1632939010000|2021-09-29 18:10:10|88069.5|88019.5|88061.1|88011.1|88069.5|88019.5|88057.3|88007.3|59
1632911790000|2021-09-29 10:36:30|87482.8|87432.8|87463|87438|87482.8|87445.4|87462.4|87425.3|51
1632939020000|2021-09-29 18:10:20|88060.9|88010.9|88062.8|88012.8|88064|88014|88058.4|88008.4|54
1632911800000|2021-09-29 10:36:40|87462.7|87437.7|87459.3|87434.3|87473.7|87438.7|87458.8|87423.7|39
1632939030000|2021-09-29 18:10:30|88061.7|88011.7|88061|88011|88063|88013|88060.4|88010.4|51
1632911810000|2021-09-29 10:36:50|87459.2|87434.2|87469.8|87419.8|87471.6|87434.2|87453.4|87415.8|53
1632939040000|2021-09-29 18:10:40|88060.9|88010.9|88063.5|88013.5|88064.2|88014.2|88058.3|88008.3|52
1632911820000|2021-09-29 10:37:00|87457.6|87432.6|87460.8|87435.8|87474.3|87438|87457.3|87422.1|49
1632939050000|2021-09-29 18:10:50|88063.9|88013.9|88064|88014|88066.3|88016.3|88063|88013|47
1632911830000|2021-09-29 10:37:10|87460.6|87435.6|87464.3|87439.3|87478.1|87439.9|87460|87426.1|46
1632939060000|2021-09-29 18:11:00|88064.5|88014.5|88069.1|88019.1|88069.1|88019.1|88060.3|88010.3|40
1632911840000|2021-09-29 10:37:20|87464.6|87439.6|87480.6|87430.6|87481.1|87444|87462.4|87430.2|28
1632939070000|2021-09-29 18:11:10|88068.5|88018.5|88066.8|88016.8|88069.3|88019.3|88066.8|88016.8|27
1632911850000|2021-09-29 10:37:30|87481.9|87431.9|87480.6|87455.6|87491.5|87456.2|87468.1|87430.2|40
1632939080000|2021-09-29 18:11:20|88067.1|88017.1|88063.8|88013.8|88067.1|88017.1|88062.9|88012.9|33
1632911860000|2021-09-29 10:37:40|87480.8|87455.8|87491.5|87441.5|87494.1|87455.8|87479.8|87441.2|28
1632911870000|2021-09-29 10:37:50|87491.1|87441.1|87493.8|87443.8|87494.2|87444.2|87488.6|87438.6|47
1632939090000|2021-09-29 18:11:30|88064.1|88014.1|88060.6|88010.6|88065.9|88015.9|88058.9|88008.9|42
1632911880000|2021-09-29 10:38:00|87493.7|87443.7|87476.3|87451.3|87495.2|87451.7|87475.6|87439.9|42
1632939100000|2021-09-29 18:11:40|88060.5|88010.5|88061.6|88011.6|88062.6|88012.6|88058.2|88008.2|31
1632911890000|2021-09-29 10:38:10|87476.2|87451.2|87474.1|87449.1|87487.7|87451.8|87472.9|87434.9|34
1632939110000|2021-09-29 18:11:50|88061.3|88011.3|88061|88011|88062.2|88012.2|88060.3|88010.3|39
1632911900000|2021-09-29 10:38:20|87473.9|87448.9|87474.4|87449.4|87475.3|87450.3|87472.5|87447.5|33
1632939120000|2021-09-29 18:12:00|88061.1|88011.1|88063.2|88013.2|88065.1|88015.1|88060.4|88010.4|37
1632911910000|2021-09-29 10:38:30|87474.7|87449.7|87488.1|87438.1|87489.2|87451|87473.5|87437.9|29
1632939130000|2021-09-29 18:12:10|88063.7|88013.7|88065.6|88015.6|88067.7|88017.7|88063.7|88013.7|34
1632911920000|2021-09-29 10:38:40|87488.3|87438.3|87489.1|87439.1|87489.4|87439.4|87488.3|87438.3|26
1632939140000|2021-09-29 18:12:20|88065.8|88015.8|88069.4|88019.4|88069.6|88019.6|88065.7|88015.7|45
1632911930000|2021-09-29 10:38:50|87489.3|87439.3|87481.2|87456.2|87489.7|87456.5|87478.1|87439|22
1632939150000|2021-09-29 18:12:30|88069.2|88019.2|88066.1|88016.1|88070.1|88020.1|88064.6|88014.6|36
1632911940000|2021-09-29 10:39:00|87481.1|87456.1|87480.1|87455.1|87481.2|87456.2|87478.3|87453.3|33
1632939160000|2021-09-29 18:12:40|88066|88016|88065.4|88015.4|88067.2|88017.2|88065.4|88015.4|26
1632911950000|2021-09-29 10:39:10|87480.4|87455.4|87481.3|87456.3|87481.3|87456.3|87480|87455|21
1632939170000|2021-09-29 18:12:50|88065.7|88015.7|88060.6|88010.6|88066.9|88016.9|88060.4|88010.4|23
1632911960000|2021-09-29 10:39:20|87480.9|87455.9|87480.2|87455.2|87483.2|87458.2|87479.9|87454.9|31
1632911970000|2021-09-29 10:39:30|87479.5|87454.5|87478|87453|87484.7|87459.7|87476.9|87451.9|54
1632911980000|2021-09-29 10:39:40|87477.3|87452.3|87476.4|87451.4|87477.4|87452.4|87475.4|87450.4|17
1632939180000|2021-09-29 18:13:00|88060.7|88010.7|88060.5|88010.5|88061.1|88011.1|88057.7|88007.7|42
1632911990000|2021-09-29 10:39:50|87476.5|87451.5|87475.7|87450.7|87476.5|87451.5|87473.8|87448.8|26
1632939190000|2021-09-29 18:13:10|88060.6|88010.6|88060.6|88010.6|88061|88011|88059|88009|40
1632912000000|2021-09-29 10:40:00|87475.1|87450.1|87483.8|87458.8|87485.5|87460.5|87475.1|87450.1|42
1632939200000|2021-09-29 18:13:20|88060.7|88010.7|88059|88009|88061.9|88011.9|88057.9|88007.9|43
1632912010000|2021-09-29 10:40:10|87484|87459|87493.7|87468.7|87494.4|87469.4|87483.7|87458.7|48
1632939210000|2021-09-29 18:13:30|88059.5|88009.5|88053.7|88003.7|88059.5|88009.5|88051.5|88001.5|51
1632912020000|2021-09-29 10:40:20|87493.5|87468.5|87505.1|87480.1|87510.2|87480.2|87492.3|87459.2|41
1632939220000|2021-09-29 18:13:40|88053.5|88003.5|88051.4|88001.4|88055.1|88005.1|88051.3|88001.3|40
1632912030000|2021-09-29 10:40:30|87504.7|87479.7|87509.6|87484.6|87510.3|87485.3|87504.5|87479.5|32
1632939230000|2021-09-29 18:13:50|88051.8|88001.8|88049.7|87999.7|88053.3|88003.3|88048.1|87998.1|46
1632912040000|2021-09-29 10:40:40|87509.4|87484.4|87513.2|87488.2|87513.8|87488.8|87509.4|87484.4|50
1632939240000|2021-09-29 18:14:00|88049.4|87999.4|88046.8|87996.8|88051.1|88001.1|88046.5|87996.5|55
1632912050000|2021-09-29 10:40:50|87513.1|87488.1|87513.6|87488.6|87513.6|87488.6|87511|87486|31
1632912060000|2021-09-29 10:41:00|87514.4|87489.4|87528.3|87478.3|87529.5|87492.4|87512.6|87478.3|58
1632939250000|2021-09-29 18:14:10|88046.2|87996.2|88044.1|87994.1|88047.1|87997.1|88042.8|87992.8|45
1632912070000|2021-09-29 10:41:10|87529.1|87479.1|87499.4|87449.4|87529.3|87479.3|87497.6|87447.6|57
1632939260000|2021-09-29 18:14:20|88044.2|87994.2|88045|87995|88045.2|87995.2|88043.7|87993.7|35
1632912080000|2021-09-29 10:41:20|87499.1|87449.1|87506.1|87456.1|87507.5|87457.5|87499.1|87449.1|57
1632939270000|2021-09-29 18:14:30|88045.1|87995.1|88037.6|87987.6|88045.2|87995.2|88035.5|87985.5|49
1632912090000|2021-09-29 10:41:30|87506.4|87456.4|87506|87456|87507.4|87457.4|87504.5|87454.5|47
1632939280000|2021-09-29 18:14:40|88037.3|87987.3|88034.5|87984.5|88037.3|87987.3|88034.3|87984.3|54
1632912100000|2021-09-29 10:41:40|87506.2|87456.2|87499|87474|87509|87474.2|87495.8|87455.1|54
1632939290000|2021-09-29 18:14:50|88034.6|87984.6|88036|87986|88037.1|87987.1|88033|87983|42
1632912110000|2021-09-29 10:41:50|87499.1|87474.1|87500.1|87475.1|87500.3|87475.3|87497.1|87472.1|44
1632939300000|2021-09-29 18:15:00|88035.9|87985.9|88034.3|87984.3|88036|87986|88033.5|87983.5|42
1632912120000|2021-09-29 10:42:00|87500.2|87475.2|87509.6|87459.6|87511.1|87475.2|87500.2|87458.4|39
1632939310000|2021-09-29 18:15:10|88033.7|87983.7|88035.9|87985.9|88038|87988|88033.7|87983.7|52
1632912130000|2021-09-29 10:42:10|87509.1|87459.1|87501.7|87476.7|87509.8|87477.2|87498.4|87459.1|43
1632939320000|2021-09-29 18:15:20|88036.1|87986.1|88038.2|87988.2|88039.4|87989.4|88035.8|87985.8|36
1632912140000|2021-09-29 10:42:20|87501.8|87476.8|87502.1|87477.1|87502.8|87477.8|87501|87476|29
1632939330000|2021-09-29 18:15:30|88038.3|87988.3|88038.9|87988.9|88039.4|87989.4|88038.1|87988.1|36
1632912150000|2021-09-29 10:42:30|87502.8|87477.8|87500.3|87475.3|87516.1|87479|87500.3|87462|41
1632939340000|2021-09-29 18:15:40|88039.2|87989.2|88043.6|87993.6|88043.6|87993.6|88037.7|87987.7|49
1632912160000|2021-09-29 10:42:40|87499.9|87474.9|87514.5|87464.5|87516.3|87475|87499.9|87461.5|49
1632939350000|2021-09-29 18:15:50|88042.4|87992.4|88041.6|87991.6|88044|87994|88041.4|87991.4|47
1632912170000|2021-09-29 10:42:50|87514.4|87464.4|87501.4|87476.4|87517.6|87476.4|87501|87463.5|45
1632939360000|2021-09-29 18:16:00|88041.5|87991.5|88042.1|87992.1|88043.6|87993.6|88041.5|87991.5|44
1632912180000|2021-09-29 10:43:00|87502|87477|87496.3|87471.3|87510|87477|87496.1|87459.1|44
1632939370000|2021-09-29 18:16:10|88042.2|87992.2|88043.8|87993.8|88044|87994|88041.7|87991.7|52
1632912190000|2021-09-29 10:43:10|87497.4|87472.4|87506.6|87456.6|87508.7|87472.4|87496.7|87455.6|42
1632939380000|2021-09-29 18:16:20|88043.5|87993.5|88039.4|87989.4|88043.7|87993.7|88038.4|87988.4|42
1632912200000|2021-09-29 10:43:20|87506.5|87456.5|87494.8|87469.8|87506.5|87470.8|87492.9|87456.4|39
1632939390000|2021-09-29 18:16:30|88039.1|87989.1|88033.1|87983.1|88040.4|87990.4|88033.1|87983.1|41
1632912210000|2021-09-29 10:43:30|87494.9|87469.9|87492.8|87467.8|87507.4|87471.6|87492.8|87454.5|39
1632939400000|2021-09-29 18:16:40|88033.9|87983.9|88034.8|87984.8|88035.3|87985.3|88032.6|87982.6|40
1632912220000|2021-09-29 10:43:40|87492.5|87467.5|87491.8|87466.8|87505.4|87468.9|87490.4|87455|28
1632939410000|2021-09-29 18:16:50|88035.1|87985.1|88035.8|87985.8|88035.9|87985.9|88033.7|87983.7|32
1632912230000|2021-09-29 10:43:50|87490.6|87465.6|87503.5|87453.5|87505.4|87465.6|87489.7|87450.8|40
1632939420000|2021-09-29 18:17:00|88036.1|87986.1|88037.8|87987.8|88037.8|87987.8|88035.4|87985.4|27
1632912240000|2021-09-29 10:44:00|87503.2|87453.2|87501.5|87451.5|87503.5|87464.4|87487.3|87451.1|43
1632939430000|2021-09-29 18:17:10|88037.3|87987.3|88034.9|87984.9|88037.8|87987.8|88034.3|87984.3|37
1632912250000|2021-09-29 10:44:10|87501.1|87451.1|87490.8|87465.8|87505.2|87468.4|87490.8|87450.9|41
1632939440000|2021-09-29 18:17:20|88035|87985|88035.2|87985.2|88037.4|87987.4|88032.6|87982.6|43
1632912260000|2021-09-29 10:44:20|87490.3|87465.3|87494|87469|87508.3|87472|87489.6|87457.4|41
1632939450000|2021-09-29 18:17:30|88034.6|87984.6|88032.5|87982.5|88035.3|87985.3|88030.9|87980.9|30
1632912270000|2021-09-29 10:44:30|87492.8|87467.8|87497.6|87447.6|87503.2|87469.1|87492.3|87445.3|46
1632939460000|2021-09-29 18:17:40|88032|87982|88032.9|87982.9|88032.9|87982.9|88028.9|87978.9|46
1632912280000|2021-09-29 10:44:40|87497.9|87447.9|87497.1|87447.1|87497.9|87447.9|87495|87445|34
1632939470000|2021-09-29 18:17:50|88033.2|87983.2|88034|87984|88034.7|87984.7|88032.2|87982.2|39
1632912290000|2021-09-29 10:44:50|87497.3|87447.3|87482.4|87457.4|87497.3|87457.5|87481|87443.8|48
1632939480000|2021-09-29 18:18:00|88033.9|87983.9|88034.3|87984.3|88036.4|87986.4|88033.4|87983.4|36
1632912300000|2021-09-29 10:45:00|87482.2|87457.2|87494.3|87444.3|87496.2|87459.6|87481.4|87443.8|44
1632939490000|2021-09-29 18:18:10|88034.5|87984.5|88037.2|87987.2|88038.3|87988.3|88034.5|87984.5|44
1632912310000|2021-09-29 10:45:10|87494|87444|87492.5|87442.5|87495.3|87445.3|87490.1|87440.1|44
1632939500000|2021-09-29 18:18:20|88037|87987|88036|87986|88037.7|87987.7|88034.8|87984.8|30
1632912320000|2021-09-29 10:45:20|87492.1|87442.1|87485.9|87435.9|87492.5|87454.7|87474.5|87435.9|48
1632939510000|2021-09-29 18:18:30|88036.3|87986.3|88029.7|87979.7|88038.5|87988.5|88027.9|87977.9|45
1632912330000|2021-09-29 10:45:30|87474.2|87449.2|87493.1|87443.1|87493.4|87454.9|87473.2|87437.4|30
1632939520000|2021-09-29 18:18:40|88025.8|87975.8|88025.8|87975.8|88027.1|87977.1|88025.1|87975.1|51
1632912340000|2021-09-29 10:45:40|87492.5|87442.5|87478.8|87453.8|87494.3|87456.5|87477.7|87441.8|36
1632939530000|2021-09-29 18:18:50|88026.5|87976.5|88030.8|87980.8|88031.5|87981.5|88026.5|87976.5|36
1632912350000|2021-09-29 10:45:50|87479.1|87454.1|87484.2|87459.2|87497.9|87460.1|87479.1|87447|43
1632912360000|2021-09-29 10:46:00|87484.5|87459.5|87490.6|87465.6|87505.1|87465.6|87484.3|87446.7|52
1632939540000|2021-09-29 18:19:00|88030.6|87980.6|88033.7|87983.7|88034.5|87984.5|88030.2|87980.2|54
1632912370000|2021-09-29 10:46:10|87490.1|87465.1|87490.3|87465.3|87490.7|87465.7|87488.4|87463.4|35
1632939550000|2021-09-29 18:19:10|88034.2|87984.2|88032|87982|88034.9|87984.9|88030.8|87980.8|36
1632912380000|2021-09-29 10:46:20|87490.2|87465.2|87507.9|87457.9|87507.9|87467.9|87489.7|87453.9|28
1632939560000|2021-09-29 18:19:20|88031.7|87981.7|88034.8|87984.8|88035.9|87985.9|88031.3|87981.3|29
1632912390000|2021-09-29 10:46:30|87507.8|87457.8|87506.6|87456.6|87510.9|87460.9|87506.6|87456.6|39
1632939570000|2021-09-29 18:19:30|88035|87985|88038.8|87988.8|88038.8|87988.8|88034.8|87984.8|36
1632912400000|2021-09-29 10:46:40|87506.9|87456.9|87499.2|87474.2|87512.3|87474.5|87498.1|87456.9|34
1632939580000|2021-09-29 18:19:40|88038.5|87988.5|88038.5|87988.5|88039.3|87989.3|88037.6|87987.6|37
1632912410000|2021-09-29 10:46:50|87499.1|87474.1|87509.6|87459.6|87512.2|87474.1|87499.1|87458.8|39
1632939590000|2021-09-29 18:19:50|88038.6|87988.6|88040.8|87990.8|88041.7|87991.7|88038.6|87988.6|43
1632912420000|2021-09-29 10:47:00|87509.3|87459.3|87505.2|87455.2|87509.4|87468.8|87492.5|87455.2|37
1632939600000|2021-09-29 18:20:00|88040.7|87990.7|88038|87988|88040.7|87990.7|88037.1|87987.1|39
1632912430000|2021-09-29 10:47:10|87504.4|87454.4|87503.3|87453.3|87505.9|87455.9|87503.3|87453.3|36
1632912440000|2021-09-29 10:47:20|87503.7|87453.7|87489.6|87464.6|87504.1|87465.7|87489|87451|35
1632939610000|2021-09-29 18:20:10|88038.4|87988.4|88038.4|87988.4|88039.9|87989.9|88036.9|87986.9|30
1632912450000|2021-09-29 10:47:30|87489.9|87464.9|87501.8|87451.8|87503.7|87465.8|87489.8|87451.7|28
1632939620000|2021-09-29 18:20:20|88038.6|87988.6|88042|87992|88042.5|87992.5|88038.6|87988.6|49
1632912460000|2021-09-29 10:47:40|87501.7|87451.7|87497.7|87447.7|87503.2|87453.2|87497.1|87447.1|32
1632939630000|2021-09-29 18:20:30|88042.1|87992.1|88041|87991|88042.1|87992.1|88041|87991|43
1632912470000|2021-09-29 10:47:50|87496.6|87446.6|87493.7|87443.7|87496.9|87446.9|87493.5|87443.5|37
1632939640000|2021-09-29 18:20:40|88041.1|87991.1|88041.1|87991.1|88042.6|87992.6|88040.1|87990.1|46
1632912480000|2021-09-29 10:48:00|87494.1|87444.1|87472.9|87447.9|87497.1|87457.7|87472.5|87433.8|43
1632939650000|2021-09-29 18:20:50|88040.7|87990.7|88040.9|87990.9|88042.2|87992.2|88040.5|87990.5|49
1632912490000|2021-09-29 10:48:10|87472.6|87447.6|87487.2|87437.2|87489.8|87450.8|87472.6|87433|37
1632939660000|2021-09-29 18:21:00|88041.1|87991.1|88040|87990|88041.3|87991.3|88037.9|87987.9|45
1632912500000|2021-09-29 10:48:20|87487.1|87437.1|87486.9|87436.9|87487.6|87437.6|87485.4|87435.4|41
1632939670000|2021-09-29 18:21:10|88040.9|87990.9|88044|87994|88044.5|87994.5|88040.9|87990.9|38
1632912510000|2021-09-29 10:48:30|87487|87437|87485.1|87435.1|87487.6|87437.6|87484.6|87434.6|35
1632939680000|2021-09-29 18:21:20|88044.3|87994.3|88046|87996|88046.1|87996.1|88044.2|87994.2|35
1632912520000|2021-09-29 10:48:40|87485.4|87435.4|87474.4|87449.4|87489.6|87451.3|87473.1|87434.6|26
1632939690000|2021-09-29 18:21:30|88045.3|87995.3|88043.2|87993.2|88045.8|87995.8|88043|87993|39
1632912530000|2021-09-29 10:48:50|87474.6|87449.6|87489.8|87439.8|87492.9|87455.3|87474.5|87437.9|46
1632912540000|2021-09-29 10:49:00|87489.7|87439.7|87482.1|87432.1|87490.2|87445.3|87469|87432.1|54
1632912550000|2021-09-29 10:49:10|87481.7|87431.7|87472.1|87447.1|87482.3|87447.1|87470.2|87431.5|30
1632939700000|2021-09-29 18:21:40|88043.3|87993.3|88044.3|87994.3|88044.3|87994.3|88041.9|87991.9|39
1632912560000|2021-09-29 10:49:20|87472.6|87447.6|87485.3|87435.3|87489.1|87450|87471.6|87435.1|42
1632939710000|2021-09-29 18:21:50|88045.2|87995.2|88043.1|87993.1|88045.2|87995.2|88041.1|87991.1|48
1632912570000|2021-09-29 10:49:30|87485.9|87435.9|87470.1|87445.1|87487.2|87449.3|87470.1|87432.8|33
1632939720000|2021-09-29 18:22:00|88043.5|87993.5|88042.9|87992.9|88043.8|87993.8|88040|87990|40
1632912580000|2021-09-29 10:49:40|87470.3|87445.3|87469.5|87444.5|87472.8|87447.8|87469.4|87444.4|29
1632912590000|2021-09-29 10:49:50|87469.8|87444.8|87469.3|87444.3|87470|87445|87468.8|87443.8|18
1632912600000|2021-09-29 10:50:00|87469.5|87444.5|87476.5|87426.5|87478|87445.9|87464.8|87426.4|37
1632912610000|2021-09-29 10:50:10|87477.1|87427.1|87479.8|87429.8|87482.1|87445|87466.7|87427.1|41
1632939730000|2021-09-29 18:22:10|88042.4|87992.4|88042.8|87992.8|88043|87993|88041.1|87991.1|25
1632912620000|2021-09-29 10:50:20|87479.4|87429.4|87464.1|87439.1|87479.9|87441.9|87463.9|87425.1|21
1632939740000|2021-09-29 18:22:20|88043|87993|88040.9|87990.9|88043|87993|88038.5|87988.5|32
1632912630000|2021-09-29 10:50:30|87463.7|87438.7|87467.7|87442.7|87481.6|87442.9|87463.7|87428.8|43
1632939750000|2021-09-29 18:22:30|88040.3|87990.3|88040|87990|88041.8|87991.8|88038.1|87988.1|37
1632912640000|2021-09-29 10:50:40|87467|87442|87476.3|87426.3|87476.3|87442|87461.6|87423.9|40
1632939760000|2021-09-29 18:22:40|88039.5|87989.5|88035.1|87985.1|88039.5|87989.5|88034.1|87984.1|30
1632912650000|2021-09-29 10:50:50|87476.6|87426.6|87466.6|87441.6|87476.8|87442.4|87463.5|87426.3|40
1632939770000|2021-09-29 18:22:50|88034.3|87984.3|88029.6|87979.6|88035.9|87985.9|88026.4|87976.4|53
1632912660000|2021-09-29 10:51:00|87466.8|87441.8|87467.7|87442.7|87468.1|87443.1|87466.4|87441.4|36
1632939780000|2021-09-29 18:23:00|88029.7|87979.7|88027.1|87977.1|88029.7|87979.7|88025.5|87975.5|35
1632912670000|2021-09-29 10:51:10|87467.8|87442.8|87479.9|87429.9|87480.1|87442.8|87467|87429|27
1632939790000|2021-09-29 18:23:10|88027.2|87977.2|88025.7|87975.7|88029.6|87979.6|88025.7|87975.7|30
1632912680000|2021-09-29 10:51:20|87481.3|87431.3|87468.8|87443.8|87482.6|87444.2|87468.3|87430.3|26
1632912690000|2021-09-29 10:51:30|87469.6|87444.6|87462.5|87437.5|87482|87444.7|87461.8|87426.8|28
1632912700000|2021-09-29 10:51:40|87463.6|87438.6|87477.9|87427.9|87477.9|87440.8|87463.1|87426.9|37
1632912710000|2021-09-29 10:51:50|87478.1|87428.1|87462.2|87437.2|87478.1|87438.7|87462.2|87425.2|38
1632912720000|2021-09-29 10:52:00|87462.5|87437.5|87460.9|87435.9|87473.4|87438.2|87460.9|87422.4|28
1632912730000|2021-09-29 10:52:10|87461.1|87436.1|87461.1|87436.1|87462.3|87437.3|87460.9|87435.9|24
1632912740000|2021-09-29 10:52:20|87461.2|87436.2|87461.4|87436.4|87461.8|87436.8|87459.5|87434.5|19
1632939800000|2021-09-29 18:23:20|88026|87976|88023.3|87973.3|88026.9|87976.9|88021.5|87971.5|28
1632912750000|2021-09-29 10:52:30|87461.3|87436.3|87461.9|87436.9|87461.9|87436.9|87460.7|87435.7|18
1632939810000|2021-09-29 18:23:30|88023.1|87973.1|88020.6|87970.6|88023.7|87973.7|88018.9|87968.9|49
1632912760000|2021-09-29 10:52:40|87474.3|87424.3|87464.6|87439.6|87477.7|87441|87464|87424.2|32
1632939820000|2021-09-29 18:23:40|88020.8|87970.8|88018.8|87968.8|88021.8|87971.8|88018.3|87968.3|38
1632912770000|2021-09-29 10:52:50|87477.3|87427.3|87461.1|87436.1|87477.6|87436.1|87459.6|87422.8|23
1632939830000|2021-09-29 18:23:50|88019|87969|88019.9|87969.9|88020.3|87970.3|88018.4|87968.4|39
1632912780000|2021-09-29 10:53:00|87460.9|87435.9|87472.2|87422.2|87472.2|87435.9|87458.6|87421.2|15
1632939840000|2021-09-29 18:24:00|88020.1|87970.1|88015|87965|88020.5|87970.5|88015|87965|36
1632912790000|2021-09-29 10:53:10|87473|87423|87459.8|87434.8|87473|87435.6|87458.2|87423|13
1632939850000|2021-09-29 18:24:10|88015.2|87965.2|88014.9|87964.9|88016.5|87966.5|88013.4|87963.4|38
1632912800000|2021-09-29 10:53:20|87459.5|87434.5|87463.4|87438.4|87475|87439.5|87459.5|87424.3|20
1632912810000|2021-09-29 10:53:30|87463.2|87438.2|87475|87425|87475|87438.3|87461.8|87424.7|17
1632912820000|2021-09-29 10:53:40|87475.2|87425.2|87461.8|87436.8|87477.5|87439|87461.1|87424.4|33
1632912830000|2021-09-29 10:53:50|87461.7|87436.7|87474|87424|87476|87439.2|87461.7|87423.9|40
1632939860000|2021-09-29 18:24:20|88014.8|87964.8|88009.8|87959.8|88015.1|87965.1|88007.2|87957.2|44
1632912840000|2021-09-29 10:54:00|87474.1|87424.1|87462.2|87437.2|87475.4|87437.9|87461.6|87424.1|20
1632939870000|2021-09-29 18:24:30|88010.3|87960.3|88013.8|87963.8|88015.7|87965.7|88009.6|87959.6|38
1632912850000|2021-09-29 10:54:10|87462|87437|87462.7|87437.7|87463.3|87438.3|87461.8|87436.8|18
1632939880000|2021-09-29 18:24:40|88013.9|87963.9|88013.1|87963.1|88014.7|87964.7|88013.1|87963.1|30
1632912860000|2021-09-29 10:54:20|87462.8|87437.8|87462.2|87412.2|87465.7|87438.1|87458.8|87408.8|41
1632939890000|2021-09-29 18:24:50|88013.2|87963.2|88012.4|87962.4|88014.4|87964.4|88012.3|87962.3|23
1632912870000|2021-09-29 10:54:30|87462.1|87412.1|87458.3|87408.3|87462.7|87424.5|87445.1|87406.6|47
1632939900000|2021-09-29 18:25:00|88012.3|87962.3|88011.8|87961.8|88015.8|87965.8|88011.6|87961.6|43
1632912880000|2021-09-29 10:54:40|87457|87407|87458.2|87408.2|87460.3|87410.3|87457|87407|38
1632912890000|2021-09-29 10:54:50|87458|87408|87446.5|87421.5|87458.3|87421.9|87445.6|87407.6|26
1632912900000|2021-09-29 10:55:00|87446.8|87421.8|87428.9|87403.9|87446.8|87421.8|87428.9|87395.8|60
1632912910000|2021-09-29 10:55:10|87426.9|87401.9|87428.3|87403.3|87429.8|87404.8|87426|87401|46
1632912920000|2021-09-29 10:55:20|87428.6|87403.6|87421.1|87396.1|87428.9|87403.9|87420.6|87395.6|47
1632912930000|2021-09-29 10:55:30|87420.9|87395.9|87426.3|87401.3|87437.4|87401.7|87418.1|87386.8|55
1632939910000|2021-09-29 18:25:10|88012.4|87962.4|88009.7|87959.7|88012.4|87962.4|88009.4|87959.4|30
1632912940000|2021-09-29 10:55:40|87426.5|87401.5|87421|87396|87426.5|87401.5|87420.2|87395.2|42
1632912950000|2021-09-29 10:55:50|87421.1|87396.1|87422|87397|87422.8|87397.8|87421.1|87396.1|21
1632939920000|2021-09-29 18:25:20|88010|87960|88010.7|87960.7|88010.9|87960.9|88008.8|87958.8|25
1632912960000|2021-09-29 10:56:00|87422.1|87397.1|87420|87395|87422.2|87397.2|87418.4|87393.4|34
1632939930000|2021-09-29 18:25:30|88010.3|87960.3|88008.3|87958.3|88010.3|87960.3|88007.5|87957.5|34
1632912970000|2021-09-29 10:56:10|87420.1|87395.1|87421.9|87371.9|87421.9|87395.2|87404.9|87371.5|46
1632939940000|2021-09-29 18:25:40|88008.1|87958.1|88005.7|87955.7|88008.9|87958.9|88005.7|87955.7|33
1632912980000|2021-09-29 10:56:20|87423.8|87373.8|87426.4|87376.4|87428.7|87388.2|87412.2|87373.1|43
1632939950000|2021-09-29 18:25:50|88005.9|87955.9|88006.3|87956.3|88008|87958|88005|87955|33
1632912990000|2021-09-29 10:56:30|87425.9|87375.9|87412.7|87387.7|87426.8|87388|87409.4|87374.4|44
1632939960000|2021-09-29 18:26:00|88006.6|87956.6|88008|87958|88008.1|87958.1|88006.6|87956.6|20
1632913000000|2021-09-29 10:56:40|87426|87376|87428.7|87378.7|87430.7|87380.7|87424.6|87374.6|46
1632939970000|2021-09-29 18:26:10|88008.3|87958.3|88013.5|87963.5|88014.5|87964.5|88007|87957|52
1632913010000|2021-09-29 10:56:50|87428.6|87378.6|87429|87379|87429.4|87379.4|87427|87377|37
1632939980000|2021-09-29 18:26:20|88013.4|87963.4|88012.6|87962.6|88014.5|87964.5|88012.6|87962.6|29
1632913020000|2021-09-29 10:57:00|87429.3|87379.3|87436.9|87386.9|87438.6|87399.8|87419.3|87379|48
1632939990000|2021-09-29 18:26:30|88012.9|87962.9|88014.7|87964.7|88014.7|87964.7|88012.3|87962.3|30
1632913030000|2021-09-29 10:57:10|87437.2|87387.2|87421.7|87396.7|87438|87400.2|87420.2|87383|27
1632940000000|2021-09-29 18:26:40|88014.8|87964.8|88013.6|87963.6|88015.2|87965.2|88013.3|87963.3|21
1632913040000|2021-09-29 10:57:20|87421.2|87396.2|87420.4|87395.4|87422.2|87397.2|87419|87394|35
1632940010000|2021-09-29 18:26:50|88013.4|87963.4|88011.3|87961.3|88014.2|87964.2|88011.3|87961.3|34
1632913050000|2021-09-29 10:57:30|87419.8|87394.8|87420.1|87395.1|87421.6|87396.6|87419.2|87394.2|30
1632940020000|2021-09-29 18:27:00|88011.4|87961.4|88011|87961|88011.4|87961.4|88010.5|87960.5|29
1632913060000|2021-09-29 10:57:40|87420.3|87395.3|87419.3|87394.3|87420.3|87395.3|87418.7|87393.7|23
1632940030000|2021-09-29 18:27:10|88011.1|87961.1|88001.9|87951.9|88012.4|87962.4|88000.3|87950.3|44
1632913070000|2021-09-29 10:57:50|87419|87394|87418.5|87393.5|87420.6|87395.6|87418.3|87393.3|30
1632913080000|2021-09-29 10:58:00|87418.1|87393.1|87418.4|87393.4|87419.3|87394.3|87417.7|87392.7|24
1632913090000|2021-09-29 10:58:10|87418.9|87393.9|87423.8|87398.8|87424|87399|87418.7|87393.7|36
1632940040000|2021-09-29 18:27:20|88002.8|87952.8|88003.5|87953.5|88008.9|87958.9|88000.8|87950.8|54
1632913100000|2021-09-29 10:58:20|87424|87399|87423.4|87398.4|87424|87399|87423|87398|14
1632940050000|2021-09-29 18:27:30|88003.8|87953.8|88009.3|87959.3|88011.4|87961.4|88003.8|87953.8|49
1632913110000|2021-09-29 10:58:30|87423.7|87398.7|87431.6|87406.6|87431.9|87406.9|87423.6|87398.6|41
1632940060000|2021-09-29 18:27:40|88008.9|87958.9|88011.5|87961.5|88012.9|87962.9|88008.6|87958.6|38
1632913120000|2021-09-29 10:58:40|87431.9|87406.9|87438.6|87413.6|87450.4|87413.9|87431.3|87400.4|50
1632940070000|2021-09-29 18:27:50|88011.8|87961.8|88008.7|87958.7|88011.8|87961.8|88008.7|87958.7|26
1632913130000|2021-09-29 10:58:50|87438.8|87413.8|87436.4|87411.4|87438.8|87413.8|87435.9|87410.9|36
1632940080000|2021-09-29 18:28:00|88008.8|87958.8|88000.4|87950.4|88008.8|87958.8|88000.1|87950.1|38
1632913140000|2021-09-29 10:59:00|87436.5|87411.5|87435.8|87410.8|87436.6|87411.6|87434.6|87409.6|39
1632940090000|2021-09-29 18:28:10|87998.3|87948.3|87999.6|87949.6|88000.5|87950.5|87997.3|87947.3|53
1632913150000|2021-09-29 10:59:10|87436|87411|87449.3|87399.3|87451.3|87413.9|87435.9|87398.8|38
1632940100000|2021-09-29 18:28:20|87999.4|87949.4|87999.1|87949.1|88001.1|87951.1|87998.9|87948.9|41
1632913160000|2021-09-29 10:59:20|87449.4|87399.4|87436.1|87411.1|87449.9|87411.1|87436.1|87398.1|38
1632940110000|2021-09-29 18:28:30|87999.2|87949.2|87998.6|87948.6|87999.4|87949.4|87998.5|87948.5|29
1632913170000|2021-09-29 10:59:30|87434.9|87409.9|87434|87409|87447.1|87410.9|87433.2|87395.9|38
1632940120000|2021-09-29 18:28:40|87998.8|87948.8|88003.3|87953.3|88003.3|87953.3|87998.8|87948.8|36
1632913180000|2021-09-29 10:59:40|87434.2|87409.2|87433.5|87408.5|87434.6|87409.6|87433.2|87408.2|21
1632913190000|2021-09-29 10:59:50|87433|87408|87436.8|87411.8|87444.9|87411.8|87430.4|87392.3|48
1632913200000|2021-09-29 11:00:00|87437.3|87412.3|87447.3|87397.3|87448.8|87412.6|87432.5|87395.7|48
1632940130000|2021-09-29 18:28:50|88002.7|87952.7|88003.1|87953.1|88003.6|87953.6|88001.3|87951.3|47
1632913210000|2021-09-29 11:00:10|87447|87397|87437.9|87412.9|87448.2|87412.9|87433.7|87397|41
1632940140000|2021-09-29 18:29:00|88002.8|87952.8|87999.5|87949.5|88002.8|87952.8|87998.1|87948.1|36
1632913220000|2021-09-29 11:00:20|87437.4|87412.4|87458.5|87408.5|87458.6|87418.8|87437.4|87404|53
1632940150000|2021-09-29 18:29:10|87998.7|87948.7|87995|87945|87999.7|87949.7|87994.9|87944.9|50
1632913230000|2021-09-29 11:00:30|87457.1|87407.1|87462.5|87412.5|87464.1|87423.4|87447.6|87407.1|51
1632940160000|2021-09-29 18:29:20|87995.1|87945.1|87999|87949|87999.1|87949.1|87994.7|87944.7|49
1632913240000|2021-09-29 11:00:40|87462.6|87412.6|87464.3|87414.3|87465.4|87415.4|87462.6|87412.6|49
1632940170000|2021-09-29 18:29:30|87998.9|87948.9|87998.8|87948.8|87999.3|87949.3|87998.2|87948.2|34
1632913250000|2021-09-29 11:00:50|87464.4|87414.4|87464|87414|87467|87426.8|87451.3|87412.4|56
1632940180000|2021-09-29 18:29:40|87998.9|87948.9|87995.2|87945.2|87999.3|87949.3|87995|87945|36
1632913260000|2021-09-29 11:01:00|87463.8|87413.8|87466|87416|87466.2|87416.2|87463.8|87413.8|37
1632940190000|2021-09-29 18:29:50|87995.1|87945.1|88000|87950|88000|87950|87994.7|87944.7|35
1632913270000|2021-09-29 11:01:10|87465.2|87415.2|87446.4|87421.4|87466.6|87425.9|87446.4|87409|53
1632940200000|2021-09-29 18:30:00|87999.7|87949.7|88000.7|87950.7|88004|87954|87999.7|87949.7|57
1632913280000|2021-09-29 11:01:20|87447|87422|87447.1|87422.1|87447.6|87422.6|87446.4|87421.4|31
1632940210000|2021-09-29 18:30:10|88001.1|87951.1|88000|87950|88003|87953|87999.8|87949.8|37
1632913290000|2021-09-29 11:01:30|87448|87423|87457|87407|87458.6|87423.1|87443.5|87406.7|43
1632940220000|2021-09-29 18:30:20|87999.9|87949.9|87999|87949|88000.7|87950.7|87999|87949|29
1632913300000|2021-09-29 11:01:40|87457.4|87407.4|87442.2|87417.2|87457.9|87420.1|87440.7|87406.7|40
1632913310000|2021-09-29 11:01:50|87441.7|87416.7|87438.2|87413.2|87443.1|87418.1|87437.5|87412.5|41
1632913320000|2021-09-29 11:02:00|87437.8|87412.8|87433.5|87408.5|87440|87415|87433.5|87408.5|38
1632913330000|2021-09-29 11:02:10|87435.7|87410.7|87437.8|87412.8|87439.6|87414.6|87434.3|87409.3|50
1632940230000|2021-09-29 18:30:30|87999.1|87949.1|87999.9|87949.9|88000.6|87950.6|87995.3|87945.3|36
1632913340000|2021-09-29 11:02:20|87437.6|87412.6|87441.2|87416.2|87443.2|87418.2|87437.6|87412.6|46
1632940240000|2021-09-29 18:30:40|88000.2|87950.2|88000.4|87950.4|88003.7|87953.7|87999.2|87949.2|39
1632913350000|2021-09-29 11:02:30|87441.4|87416.4|87445.4|87420.4|87445.4|87420.4|87440.8|87415.8|29
1632940250000|2021-09-29 18:30:50|88000.6|87950.6|87999.2|87949.2|88002.2|87952.2|87998.6|87948.6|53
1632913360000|2021-09-29 11:02:40|87443.4|87418.4|87443.7|87418.7|87446.5|87421.5|87442.6|87417.6|29
1632940260000|2021-09-29 18:31:00|87999.1|87949.1|87994.9|87944.9|87999.3|87949.3|87993.8|87943.8|40
1632913370000|2021-09-29 11:02:50|87444.1|87419.1|87445.5|87420.5|87446|87421|87444.1|87419.1|33
1632940270000|2021-09-29 18:31:10|87995.4|87945.4|87998.4|87948.4|87998.6|87948.6|87995.4|87945.4|37
1632913380000|2021-09-29 11:03:00|87445.8|87420.8|87444.4|87419.4|87445.8|87420.8|87444.2|87419.2|26
1632940280000|2021-09-29 18:31:20|87998.2|87948.2|87999.1|87949.1|87999.5|87949.5|87998.2|87948.2|29
1632913390000|2021-09-29 11:03:10|87444.2|87419.2|87440.1|87415.1|87444.2|87419.2|87438.8|87413.8|33
1632940290000|2021-09-29 18:31:30|87999.3|87949.3|88001.6|87951.6|88001.6|87951.6|87999.1|87949.1|44
1632913400000|2021-09-29 11:03:20|87439.9|87414.9|87434.6|87409.6|87440.9|87415.9|87433.7|87408.7|39
1632940300000|2021-09-29 18:31:40|88001.3|87951.3|87998.7|87948.7|88001.5|87951.5|87998.3|87948.3|41
1632913410000|2021-09-29 11:03:30|87434.7|87409.7|87438.6|87413.6|87439.9|87414.9|87434.7|87409.7|36
1632940310000|2021-09-29 18:31:50|87998.6|87948.6|87998.8|87948.8|87999.9|87949.9|87995.9|87945.9|44
1632913420000|2021-09-29 11:03:40|87438.7|87413.7|87439.6|87414.6|87439.7|87414.7|87438.1|87413.1|26
1632940320000|2021-09-29 18:32:00|87998.7|87948.7|87998.7|87948.7|87998.8|87948.8|87995.9|87945.9|37
1632913430000|2021-09-29 11:03:50|87439.4|87414.4|87448.8|87398.8|87451.6|87417.7|87437.9|87398.8|42
1632940330000|2021-09-29 18:32:10|87998.6|87948.6|88000.7|87950.7|88001.5|87951.5|87998.3|87948.3|41
1632913440000|2021-09-29 11:04:00|87436.9|87411.9|87434.6|87409.6|87437.8|87412.8|87432.7|87407.7|48
1632940340000|2021-09-29 18:32:20|88000.4|87950.4|88003.5|87953.5|88004.5|87954.5|87999.2|87949.2|47
1632913450000|2021-09-29 11:04:10|87434.4|87409.4|87437.4|87412.4|87437.4|87412.4|87434.4|87409.4|30
1632940350000|2021-09-29 18:32:30|88003.8|87953.8|88004.6|87954.6|88005.4|87955.4|88002.7|87952.7|29
1632913460000|2021-09-29 11:04:20|87437.6|87412.6|87437.2|87412.2|87438|87413|87436.2|87411.2|31
1632940360000|2021-09-29 18:32:40|88004.1|87954.1|88003.8|87953.8|88005.1|87955.1|88002.6|87952.6|40
1632913470000|2021-09-29 11:04:30|87436.7|87411.7|87439.2|87414.2|87440.1|87415.1|87436.5|87411.5|32
1632940370000|2021-09-29 18:32:50|88004|87954|88003.2|87953.2|88005.4|87955.4|88003.1|87953.1|31
1632913480000|2021-09-29 11:04:40|87439.1|87414.1|87434.9|87409.9|87439.8|87414.8|87434.1|87409.1|39
1632940380000|2021-09-29 18:33:00|88002.5|87952.5|88011.1|87961.1|88011.6|87961.6|88002.4|87952.4|43
1632913490000|2021-09-29 11:04:50|87434.4|87409.4|87435.7|87410.7|87437.2|87412.2|87434.4|87409.4|41
1632940390000|2021-09-29 18:33:10|88010.6|87960.6|88006.5|87956.5|88011.1|87961.1|88006.5|87956.5|49
1632913500000|2021-09-29 11:05:00|87435.4|87410.4|87435.8|87410.8|87436|87411|87433.5|87408.5|37
1632940400000|2021-09-29 18:33:20|88005.2|87955.2|88001.7|87951.7|88005.6|87955.6|88001.3|87951.3|40
1632913510000|2021-09-29 11:05:10|87436|87411|87435.3|87410.3|87436.4|87411.4|87435.2|87410.2|29
1632940410000|2021-09-29 18:33:30|88000.7|87950.7|88009.1|87959.1|88009.1|87959.1|88000.5|87950.5|37
1632913520000|2021-09-29 11:05:20|87435.2|87410.2|87435.5|87410.5|87435.8|87410.8|87434.6|87409.6|26
1632940420000|2021-09-29 18:33:40|88010|87960|88008.4|87958.4|88010.4|87960.4|88008.1|87958.1|38
1632913530000|2021-09-29 11:05:30|87436|87411|87449.4|87399.4|87450.7|87413.3|87434.6|87397.9|45
1632940430000|2021-09-29 18:33:50|88008.3|87958.3|88014.1|87964.1|88014.8|87964.8|88008.3|87958.3|46
1632913540000|2021-09-29 11:05:40|87448.9|87398.9|87433.4|87408.4|87448.9|87411.3|87432.5|87397.9|42
1632940440000|2021-09-29 18:34:00|88013.6|87963.6|88014.1|87964.1|88015.3|87965.3|88013|87963|42
1632913550000|2021-09-29 11:05:50|87433.9|87408.9|87433.3|87408.3|87434.1|87409.1|87432.6|87407.6|28
1632940450000|2021-09-29 18:34:10|88013.3|87963.3|88012.4|87962.4|88013.5|87963.5|88009|87959|43
1632913560000|2021-09-29 11:06:00|87433.4|87408.4|87433.6|87408.6|87434|87409|87432.9|87407.9|30
1632940460000|2021-09-29 18:34:20|88012.6|87962.6|88012.8|87962.8|88013.5|87963.5|88012.1|87962.1|32
1632913570000|2021-09-29 11:06:10|87434.1|87409.1|87434|87409|87435.5|87410.5|87433.3|87408.3|31
1632940470000|2021-09-29 18:34:30|88012.7|87962.7|88013.7|87963.7|88014.6|87964.6|88012.3|87962.3|35
1632913580000|2021-09-29 11:06:20|87433.9|87408.9|87435.2|87410.2|87435.8|87410.8|87433|87408|37
1632940480000|2021-09-29 18:34:40|88013.8|87963.8|88013.9|87963.9|88014.2|87964.2|88013|87963|19
1632913590000|2021-09-29 11:06:30|87434.6|87409.6|87439.5|87414.5|87445.7|87420.7|87434.6|87409.6|40
1632940490000|2021-09-29 18:34:50|88014|87964|88012.7|87962.7|88014|87964|88011.8|87961.8|33
1632913600000|2021-09-29 11:06:40|87439.3|87414.3|87445.2|87420.2|87458.2|87421.6|87438.5|87407.5|51
1632940500000|2021-09-29 18:35:00|88012.5|87962.5|88014.9|87964.9|88014.9|87964.9|88012|87962|30
1632913610000|2021-09-29 11:06:50|87445|87420|87443.8|87418.8|87447.1|87422.1|87442.7|87417.7|41
1632940510000|2021-09-29 18:35:10|88014.6|87964.6|88016.9|87966.9|88016.9|87966.9|88012.6|87962.6|34
1632913620000|2021-09-29 11:07:00|87444.3|87419.3|87445|87420|87462.7|87425.3|87444.1|87409.2|51
1632940520000|2021-09-29 18:35:20|88016.3|87966.3|88029.4|87979.4|88029.9|87979.9|88015.6|87965.6|49
1632913630000|2021-09-29 11:07:10|87444.7|87419.7|87449.4|87424.4|87463.6|87425.5|87444.7|87412.6|49
1632940530000|2021-09-29 18:35:30|88028.9|87978.9|88028.8|87978.8|88030|87980|88027.7|87977.7|37
1632913640000|2021-09-29 11:07:20|87449.7|87424.7|87467.2|87442.2|87479.9|87446|87448.9|87423.9|48
1632940540000|2021-09-29 18:35:40|88028.3|87978.3|88029.5|87979.5|88029.6|87979.6|88027.3|87977.3|34
1632913650000|2021-09-29 11:07:30|87468.5|87443.5|87470.1|87445.1|87472|87447|87468.5|87443.5|53
1632940550000|2021-09-29 18:35:50|88029.4|87979.4|88026.8|87976.8|88035.9|87999.6|88024.6|87975.7|51
1632913660000|2021-09-29 11:07:40|87470|87445|87477.1|87452.1|87477.9|87452.9|87469|87444|47
1632940560000|2021-09-29 18:36:00|88026.6|87976.6|88021.6|87971.6|88027.3|87977.3|88020.7|87970.7|34
1632913670000|2021-09-29 11:07:50|87476.8|87451.8|87477.4|87452.4|87497.2|87459.5|87476.8|87445.6|53
1632940570000|2021-09-29 18:36:10|88021.5|87971.5|88021.2|87971.2|88021.8|87971.8|88020.2|87970.2|23
1632913680000|2021-09-29 11:08:00|87478|87453|87466.3|87441.3|87492.9|87456.1|87466.3|87441.3|37
1632940580000|2021-09-29 18:36:20|88021.1|87971.1|88021.1|87971.1|88021.7|87971.7|88020.9|87970.9|26
1632913690000|2021-09-29 11:08:10|87466.6|87441.6|87490.5|87465.5|87490.5|87465.5|87464.9|87439.9|60
1632940590000|2021-09-29 18:36:30|88021.2|87971.2|88020.8|87970.8|88021.4|87971.4|88020.7|87970.7|12
1632913700000|2021-09-29 11:08:20|87491.2|87466.2|87507.8|87457.8|87510.8|87471.1|87488.5|87452.4|49
1632940600000|2021-09-29 18:36:40|88020.7|87970.7|88021.6|87971.6|88023.5|87973.5|88020.7|87970.7|40
1632913710000|2021-09-29 11:08:30|87507.6|87457.6|87499|87474|87512.6|87475.3|87497.3|87457.3|42
1632940610000|2021-09-29 18:36:50|88021.2|87971.2|88021.5|87971.5|88023.2|87973.2|88020.9|87970.9|42
1632913720000|2021-09-29 11:08:40|87498.6|87473.6|87508.7|87458.7|87510.4|87474.4|87496.1|87458.6|39
1632940620000|2021-09-29 18:37:00|88021|87971|88022.6|87972.6|88023.6|87973.6|88020.8|87970.8|39
1632913730000|2021-09-29 11:08:50|87509.1|87459.1|87504.4|87454.4|87509.1|87459.1|87503.8|87453.8|39
1632940630000|2021-09-29 18:37:10|88023.1|87973.1|88025.6|87975.6|88026.1|87976.1|88022.4|87972.4|34
1632913740000|2021-09-29 11:09:00|87504.3|87454.3|87500.4|87450.4|87504.5|87454.5|87500.4|87450.4|43
1632940640000|2021-09-29 18:37:20|88025.1|87975.1|88026.7|87976.7|88028|87978|88025|87975|39
1632913750000|2021-09-29 11:09:10|87500.6|87450.6|87501.3|87451.3|87502|87452|87500.5|87450.5|29
1632940650000|2021-09-29 18:37:30|88026.5|87976.5|88019.9|87969.9|88026.5|87976.5|88019.9|87969.9|36
1632913760000|2021-09-29 11:09:20|87500.2|87450.2|87494.8|87444.8|87500.2|87462.9|87482.6|87444.7|53
1632940660000|2021-09-29 18:37:40|88019.5|87969.5|88020.1|87970.1|88020.3|87970.3|88017.4|87967.4|34
1632913770000|2021-09-29 11:09:30|87494.6|87444.6|87486.7|87461.7|87500.1|87462.2|87485.8|87443.3|44
1632913780000|2021-09-29 11:09:40|87486.2|87461.2|87492.9|87467.9|87506.2|87468.8|87486.2|87456.2|46
1632940670000|2021-09-29 18:37:50|88019.7|87969.7|88018.5|87968.5|88019.7|87969.7|88018.1|87968.1|25
1632913790000|2021-09-29 11:09:50|87492.6|87467.6|87491.7|87466.7|87492.6|87467.6|87491.4|87466.4|42
1632940680000|2021-09-29 18:38:00|88018.6|87968.6|88022.4|87972.4|88022.4|87972.4|88018.6|87968.6|26
1632913800000|2021-09-29 11:10:00|87491.5|87466.5|87491.9|87466.9|87491.9|87466.9|87485.8|87460.8|54
1632940690000|2021-09-29 18:38:10|88021.9|87971.9|88022.6|87972.6|88022.7|87972.7|88020.6|87970.6|22
1632913810000|2021-09-29 11:10:10|87490.9|87465.9|87492|87467|87492.2|87467.2|87490.1|87465.1|33
1632940700000|2021-09-29 18:38:20|88021.9|87971.9|88022.8|87972.8|88023.5|87973.5|88021.4|87971.4|25
1632913820000|2021-09-29 11:10:20|87491.8|87466.8|87491.5|87466.5|87492|87467|87491.1|87466.1|27
1632913830000|2021-09-29 11:10:30|87491.7|87466.7|87492|87467|87492|87467|87490.4|87465.4|23
1632913840000|2021-09-29 11:10:40|87492.1|87467.1|87491.8|87466.8|87492.5|87467.5|87491.7|87466.7|27
1632913850000|2021-09-29 11:10:50|87491.6|87466.6|87491.8|87466.8|87492.9|87467.9|87491|87466|31
1632913860000|2021-09-29 11:11:00|87492|87467|87491|87466|87492.4|87467.4|87490.9|87465.9|25
1632913870000|2021-09-29 11:11:10|87491.1|87466.1|87493.2|87468.2|87493.9|87468.9|87489.3|87464.3|48
1632940710000|2021-09-29 18:38:30|88022.9|87972.9|88021.7|87971.7|88028|87985.7|88009.2|87971.7|30
1632913880000|2021-09-29 11:11:20|87493.3|87468.3|87492.8|87467.8|87497.6|87472.6|87490.9|87465.9|49
1632940720000|2021-09-29 18:38:40|88020.1|87970.1|88022|87972|88022.9|87972.9|88020.1|87970.1|26
1632913890000|2021-09-29 11:11:30|87494|87469|87490.5|87465.5|87494.1|87469.1|87489.5|87464.5|45
1632913900000|2021-09-29 11:11:40|87490.9|87465.9|87492.4|87467.4|87492.4|87467.4|87490.4|87465.4|22
1632940730000|2021-09-29 18:38:50|88022.3|87972.3|88024|87974|88024.7|87974.7|88021.5|87971.5|21
1632913910000|2021-09-29 11:11:50|87492|87467|87491.4|87466.4|87492.8|87467.8|87490.2|87465.2|43
1632940740000|2021-09-29 18:39:00|88024.2|87974.2|88023.6|87973.6|88024.4|87974.4|88022.8|87972.8|20
1632913920000|2021-09-29 11:12:00|87492.1|87467.1|87490.9|87465.9|87492.6|87467.6|87490.8|87465.8|34
1632940750000|2021-09-29 18:39:10|88023.5|87973.5|88024.8|87974.8|88026.9|87988.6|88013.1|87972|29
1632913930000|2021-09-29 11:12:10|87490.8|87465.8|87491.2|87466.2|87498.6|87466.5|87485.3|87448.6|47
1632940760000|2021-09-29 18:39:20|88025.2|87975.2|88025.9|87975.9|88027.8|87977.8|88024.8|87974.8|31
1632913940000|2021-09-29 11:12:20|87491|87466|87492.5|87467.5|87494.2|87469.2|87490.8|87465.8|36
1632940770000|2021-09-29 18:39:30|88025.8|87975.8|88024.7|87974.7|88027|87977|88024.7|87974.7|26
1632913950000|2021-09-29 11:12:30|87492.7|87467.7|87490.9|87465.9|87492.7|87467.7|87490.9|87465.9|33
1632940780000|2021-09-29 18:39:40|88024.9|87974.9|88022.6|87972.6|88025.7|87975.7|88021.5|87971.5|24
1632913960000|2021-09-29 11:12:40|87491|87466|87482.3|87457.3|87491|87466|87482|87457|47
1632940790000|2021-09-29 18:39:50|88022.1|87972.1|88023.1|87973.1|88025.1|87975.1|88021.2|87971.2|32
1632913970000|2021-09-29 11:12:50|87482.9|87457.9|87482.3|87457.3|87485.7|87460.7|87481.7|87456.7|46
1632913980000|2021-09-29 11:13:00|87482.4|87457.4|87483|87458|87483.4|87458.4|87481|87456|43
1632913990000|2021-09-29 11:13:10|87482.7|87457.7|87479.9|87454.9|87482.7|87457.7|87479.3|87454.3|27
1632940800000|2021-09-29 18:40:00|88022.7|87972.7|88022.6|87972.6|88022.8|87972.8|88021.8|87971.8|19
1632914000000|2021-09-29 11:13:20|87479.8|87454.8|87482.2|87457.2|87483.7|87458.7|87479.8|87454.8|28
1632940810000|2021-09-29 18:40:10|88022.7|87972.7|88023.3|87973.3|88023.3|87973.3|88022.7|87972.7|12
1632914010000|2021-09-29 11:13:30|87482.1|87457.1|87486.4|87461.4|87486.8|87461.8|87481.8|87456.8|23
1632940820000|2021-09-29 18:40:20|88022.8|87972.8|88023.4|87973.4|88024.6|87974.6|88022.6|87972.6|27
1632914020000|2021-09-29 11:13:40|87486.3|87461.3|87486.7|87461.7|87486.7|87461.7|87485.4|87460.4|23
1632940830000|2021-09-29 18:40:30|88023.8|87973.8|88026|87976|88026.1|87976.1|88023.5|87973.5|25
1632914030000|2021-09-29 11:13:50|87486.6|87461.6|87486.4|87461.4|87486.9|87461.9|87485.9|87460.9|23
1632940840000|2021-09-29 18:40:40|88026.1|87976.1|88027.2|87977.2|88029|87979|88025.7|87975.7|35
1632914040000|2021-09-29 11:14:00|87486.2|87461.2|87485.5|87460.5|87486.4|87461.4|87484.6|87459.6|24
1632914050000|2021-09-29 11:14:10|87485.7|87460.7|87488.1|87463.1|87490.6|87465.6|87485.7|87460.7|32
1632940850000|2021-09-29 18:40:50|88027.3|87977.3|88032.9|87982.9|88033.2|87983.2|88027|87977|28
1632914060000|2021-09-29 11:14:20|87488.3|87463.3|87488.9|87463.9|87490.5|87465.5|87487.8|87462.8|33
1632940860000|2021-09-29 18:41:00|88032.7|87982.7|88032|87982|88032.7|87982.7|88031.5|87981.5|22
1632914070000|2021-09-29 11:14:30|87489|87464|87489.7|87464.7|87490.7|87465.7|87488.6|87463.6|21
1632940870000|2021-09-29 18:41:10|88031.9|87981.9|88029.7|87979.7|88031.9|87981.9|88029.2|87979.2|23
1632914080000|2021-09-29 11:14:40|87489.8|87464.8|87491|87466|87491.5|87466.5|87489.8|87464.8|31
1632914090000|2021-09-29 11:14:50|87491.1|87466.1|87489.5|87464.5|87491.3|87466.3|87486.6|87461.6|35
1632940880000|2021-09-29 18:41:20|88029.4|87979.4|88029.2|87979.2|88032|87982|88029.1|87979.1|26
1632914100000|2021-09-29 11:15:00|87489|87464|87489.3|87464.3|87490.4|87465.4|87488.8|87463.8|36
1632940890000|2021-09-29 18:41:30|88029.3|87979.3|88028.1|87978.1|88029.5|87979.5|88028|87978|23
1632914110000|2021-09-29 11:15:10|87489.5|87464.5|87487.9|87462.9|87490|87465|87487.9|87462.9|29
1632940900000|2021-09-29 18:41:40|88027.5|87977.5|88029.1|87979.1|88030.2|87980.2|88026.9|87976.9|12
1632914120000|2021-09-29 11:15:20|87487.7|87462.7|87491.9|87466.9|87492.7|87467.7|87487.7|87462.7|35
1632940910000|2021-09-29 18:41:50|88028.8|87978.8|88025.9|87975.9|88029|87979|88025.9|87975.9|23
1632914130000|2021-09-29 11:15:30|87491.3|87466.3|87491.2|87466.2|87492.8|87467.8|87491.1|87466.1|25
1632940920000|2021-09-29 18:42:00|88025.3|87975.3|88030.8|87980.8|88032.3|87992|88016.5|87974.5|46
1632914140000|2021-09-29 11:15:40|87491|87466|87490.9|87465.9|87491.9|87466.9|87490.5|87465.5|18
1632940930000|2021-09-29 18:42:10|88030.4|87980.4|88031.1|87981.1|88032|87982|88030.2|87980.2|27
1632914150000|2021-09-29 11:15:50|87491|87466|87494.3|87469.3|87494.5|87469.5|87491|87466|31
1632940940000|2021-09-29 18:42:20|88030.8|87980.8|88030.7|87980.7|88032|87982|88030.5|87980.5|26
1632914160000|2021-09-29 11:16:00|87494.2|87469.2|87509.7|87484.7|87521.1|87485.1|87494.2|87460|46
1632940950000|2021-09-29 18:42:30|88030.8|87980.8|88032.5|87982.5|88035.5|87985.5|88030.8|87980.8|31
1632914170000|2021-09-29 11:16:10|87510.6|87485.6|87540.7|87515.7|87580.5|87530.5|87510.6|87484.2|72
1632940960000|2021-09-29 18:42:40|88032.2|87982.2|88032.3|87982.3|88033.7|87983.7|88031.9|87981.9|26
1632914180000|2021-09-29 11:16:20|87539.6|87514.6|87570.9|87520.9|87575.4|87528.7|87536.7|87503.2|68
1632940970000|2021-09-29 18:42:50|88032.2|87982.2|88033.9|87983.9|88037.3|87997.4|88020.8|87982.2|38
1632914190000|2021-09-29 11:16:30|87570.6|87520.6|87558.4|87533.4|87570.8|87533.6|87557.3|87517.7|45
1632940980000|2021-09-29 18:43:00|88034|87984|88029|87979|88034.9|87984.9|88029|87979|31
1632914200000|2021-09-29 11:16:40|87557.3|87532.3|87569.1|87519.1|87569.2|87532.3|87556.7|87516.8|44
1632940990000|2021-09-29 18:43:10|88028.6|87978.6|88020.1|87970.1|88029.1|87988.9|88013.9|87969.2|42
1632914210000|2021-09-29 11:16:50|87569.2|87519.2|87561.6|87536.6|87574.7|87537|87561.6|87518.9|49
1632941000000|2021-09-29 18:43:20|88020.3|87970.3|88008.4|87958.4|88020.3|87970.3|88007.8|87957.8|55
1632914220000|2021-09-29 11:17:00|87561.7|87536.7|87589.4|87539.4|87589.4|87547.2|87561.3|87521.2|60
1632941010000|2021-09-29 18:43:30|88007.9|87957.9|88010.1|87960.1|88010.1|87960.1|88007|87957|34
1632914230000|2021-09-29 11:17:10|87588.7|87538.7|87582.2|87557.2|87595.3|87557.4|87579.4|87536.7|66
1632941020000|2021-09-29 18:43:40|88010.3|87960.3|88008|87958|88010.3|87960.3|88007.8|87957.8|39
1632914240000|2021-09-29 11:17:20|87581.4|87556.4|87593.1|87543.1|87595.4|87557.1|87576.7|87542.6|60
1632941030000|2021-09-29 18:43:50|88008.1|87958.1|88010.1|87960.1|88010.1|87960.1|88007|87957|33
1632914250000|2021-09-29 11:17:30|87591.6|87541.6|87588.6|87538.6|87595|87555.3|87580.3|87538.6|57
1632941040000|2021-09-29 18:44:00|88010|87960|88005.2|87955.2|88010|87960|88005.2|87955.2|42
1632914260000|2021-09-29 11:17:40|87589.2|87539.2|87598.5|87548.5|87599|87549|87588.2|87538.2|51
1632941050000|2021-09-29 18:44:10|88003.3|87953.3|88003.5|87953.5|88004.2|87954.2|88001.6|87951.6|49
1632914270000|2021-09-29 11:17:50|87598.3|87548.3|87601.8|87551.8|87605.6|87564.6|87588.5|87548.3|58
1632941060000|2021-09-29 18:44:20|88005|87955|88006.2|87956.2|88006.6|87956.6|88003.5|87953.5|41
1632914280000|2021-09-29 11:18:00|87601.4|87551.4|87597.9|87572.9|87607.4|87572.9|87592|87548|54
1632941070000|2021-09-29 18:44:30|88005.5|87955.5|88004.3|87954.3|88007.1|87957.1|88000.2|87950.2|40
1632914290000|2021-09-29 11:18:10|87598|87573|87597.2|87572.2|87611.3|87574.8|87597.1|87560.1|61
1632941080000|2021-09-29 18:44:40|88004.6|87954.6|88009.8|87959.8|88011.9|87961.9|88003.7|87953.7|44
1632914300000|2021-09-29 11:18:20|87596.6|87571.6|87596.2|87571.2|87599.3|87574.3|87594.9|87569.9|47
1632941090000|2021-09-29 18:44:50|88009.7|87959.7|88007.6|87957.6|88009.7|87959.7|88007.3|87957.3|33
1632914310000|2021-09-29 11:18:30|87596|87571|87597.3|87572.3|87611.1|87573.9|87591.7|87560.9|55
1632941100000|2021-09-29 18:45:00|88006.9|87956.9|88008.9|87958.9|88010|87960|88006.9|87956.9|39
1632914320000|2021-09-29 11:18:40|87600|87575|87617.7|87567.7|87620.2|87586.6|87600|87567.1|64
1632941110000|2021-09-29 18:45:10|88009|87959|88008.7|87958.7|88009.9|87959.9|88005.2|87955.2|34
1632914330000|2021-09-29 11:18:50|87617.6|87567.6|87601.7|87551.7|87620.4|87579.2|87592.7|87550.4|59
1632941120000|2021-09-29 18:45:20|88008.5|87958.5|88005.5|87955.5|88008.5|87958.5|88004.8|87954.8|35
1632914340000|2021-09-29 11:19:00|87601.9|87551.9|87583|87558|87608.5|87570|87583|87546.1|60
1632941130000|2021-09-29 18:45:30|88005.9|87955.9|88005.1|87955.1|88008.6|87958.6|88004.4|87954.4|25
1632914350000|2021-09-29 11:19:10|87583.7|87558.7|87570.8|87545.8|87592.2|87558.7|87569.9|87533.4|63
1632941140000|2021-09-29 18:45:40|88005.3|87955.3|88007.4|87957.4|88008.1|87958.1|88004|87954|25
1632914360000|2021-09-29 11:19:20|87571.7|87546.7|87575.8|87550.8|87593.4|87553.2|87568.7|87540.4|56
1632941150000|2021-09-29 18:45:50|88007.2|87957.2|88009.7|87959.7|88010.1|87960.1|88004.3|87954.3|29
1632914370000|2021-09-29 11:19:30|87575.6|87550.6|87585.8|87535.8|87586|87552.2|87572.7|87531.3|59
1632941160000|2021-09-29 18:46:00|88008.1|87958.1|88007.6|87957.6|88009.4|87959.4|88006|87956|28
1632914380000|2021-09-29 11:19:40|87573.4|87548.4|87566.8|87541.8|87586.3|87548.6|87563.4|87525.9|50
1632941170000|2021-09-29 18:46:10|88007.1|87957.1|88004.2|87954.2|88008.4|87958.4|88002.8|87952.8|46
1632914390000|2021-09-29 11:19:50|87567.1|87542.1|87562|87537|87567.3|87542.3|87562|87537|54
1632941180000|2021-09-29 18:46:20|88004|87954|88005.8|87955.8|88007|87969.2|87993.4|87952.6|50
1632914400000|2021-09-29 11:20:00|87562.3|87537.3|87571.5|87546.5|87579.8|87546.5|87562.3|87529.7|58
1632941190000|2021-09-29 18:46:30|88006|87956|88010.9|87960.9|88011.4|87961.4|88004.9|87954.9|34
1632914410000|2021-09-29 11:20:10|87571.3|87546.3|87572.2|87547.2|87575.9|87550.9|87571|87546|51
1632941200000|2021-09-29 18:46:40|88010.7|87960.7|88014.8|87964.8|88014.8|87964.8|88009.8|87959.8|30
1632914420000|2021-09-29 11:20:20|87572.1|87547.1|87568.9|87543.9|87572.4|87547.4|87568.4|87543.4|36
1632941210000|2021-09-29 18:46:50|88013.1|87963.1|88010.2|87960.2|88014.2|87964.2|88007.8|87957.8|41
1632914430000|2021-09-29 11:20:30|87568.8|87543.8|87579|87554|87579.4|87554.4|87567.9|87542.9|53
1632941220000|2021-09-29 18:47:00|88010.3|87960.3|88009.2|87959.2|88011.7|87961.7|88006.9|87956.9|44
1632914440000|2021-09-29 11:20:40|87578.4|87553.4|87571.1|87546.1|87588.7|87553.7|87571.1|87538.2|40
1632941230000|2021-09-29 18:47:10|88011.6|87961.6|88011.4|87961.4|88013.9|87963.9|88009.2|87959.2|44
1632914450000|2021-09-29 11:20:50|87571.7|87546.7|87567.7|87542.7|87571.7|87546.7|87566.8|87541.8|41
1632941240000|2021-09-29 18:47:20|88011.5|87961.5|88010.4|87960.4|88012.4|87962.4|88007.7|87957.7|36
1632914460000|2021-09-29 11:21:00|87567.4|87542.4|87582.4|87557.4|87590.3|87557.4|87564.5|87528.4|46
1632941250000|2021-09-29 18:47:30|88010.3|87960.3|88011.9|87961.9|88012.2|87962.2|88009.6|87959.6|32
1632914470000|2021-09-29 11:21:10|87583.7|87558.7|87580.2|87555.2|87584.5|87559.5|87579.2|87554.2|41
1632941260000|2021-09-29 18:47:40|88011.7|87961.7|88008.3|87958.3|88013.8|87963.8|88008|87958|42
1632914480000|2021-09-29 11:21:20|87579.9|87554.9|87585.9|87560.9|87597.9|87562|87579.3|87547.9|47
1632941270000|2021-09-29 18:47:50|88009.5|87959.5|88011.2|87961.2|88011.2|87961.2|88007.8|87957.8|29
1632914490000|2021-09-29 11:21:30|87586.1|87561.1|87585.7|87560.7|87599.5|87564|87585.5|87547.9|34
1632941280000|2021-09-29 18:48:00|88010.1|87960.1|88009.4|87959.4|88010.1|87960.1|88008.8|87958.8|28
1632914500000|2021-09-29 11:21:40|87585.3|87560.3|87596|87571|87597.3|87572.3|87585.3|87560.3|39
1632941290000|2021-09-29 18:48:10|88009.5|87959.5|88005.7|87955.7|88010.1|87960.1|88005|87955|49
1632914510000|2021-09-29 11:21:50|87595.9|87570.9|87599|87574|87601.3|87576.3|87595.9|87570.9|36
1632941300000|2021-09-29 18:48:20|88005.6|87955.6|88007.6|87957.6|88008.5|87958.5|88005.4|87955.4|32
1632914520000|2021-09-29 11:22:00|87598.8|87573.8|87598.1|87573.1|87599.4|87574.4|87598|87573|30
1632941310000|2021-09-29 18:48:30|88008.2|87958.2|88006.9|87956.9|88009.8|87959.8|88005.8|87955.8|35
1632914530000|2021-09-29 11:22:10|87598.4|87573.4|87600.3|87575.3|87602.2|87577.2|87597.6|87572.6|41
1632941320000|2021-09-29 18:48:40|88006.7|87956.7|88008.3|87958.3|88009.3|87959.3|88003.1|87953.1|35
1632914540000|2021-09-29 11:22:20|87600.8|87575.8|87602.7|87577.7|87602.7|87577.7|87599.3|87574.3|47
1632941330000|2021-09-29 18:48:50|88007.7|87957.7|88014.6|87964.6|88015.9|87965.9|88007.1|87957.1|35
1632914550000|2021-09-29 11:22:30|87602.6|87577.6|87612.3|87562.3|87613.6|87581.8|87599.7|87562.3|53
1632941340000|2021-09-29 18:49:00|88014.8|87964.8|88013.4|87963.4|88016.9|87966.9|88013.3|87963.3|44
1632914560000|2021-09-29 11:22:40|87612.8|87562.8|87596.8|87546.8|87612.9|87568.2|87581.7|87544|59
1632941350000|2021-09-29 18:49:10|88013.7|87963.7|88016.8|87966.8|88018.2|87968.2|88013.7|87963.7|38
1632914570000|2021-09-29 11:22:50|87597.1|87547.1|87601.4|87551.4|87602|87552|87597|87547|44
1632941360000|2021-09-29 18:49:20|88017.6|87967.6|88019|87969|88020.8|87970.8|88017.1|87967.1|28
1632914580000|2021-09-29 11:23:00|87601.3|87551.3|87585.9|87560.9|87603.4|87565.4|87584.5|87551.3|54
1632941370000|2021-09-29 18:49:30|88018.7|87968.7|88019.6|87969.6|88021.5|87971.5|88017.8|87967.8|28
1632914590000|2021-09-29 11:23:10|87585.7|87560.7|87577.4|87552.4|87586.2|87561.2|87576.3|87551.3|61
1632941380000|2021-09-29 18:49:40|88019.8|87969.8|88021.8|87971.8|88023.4|87984.3|88009.3|87967.6|39
1632914600000|2021-09-29 11:23:20|87576.9|87551.9|87579.6|87554.6|87579.8|87554.8|87574.7|87549.7|41
1632941390000|2021-09-29 18:49:50|88023.3|87973.3|88017.5|87967.5|88023.3|87973.3|88014.1|87964.1|36
1632914610000|2021-09-29 11:23:30|87581.7|87556.7|87576.7|87551.7|87589.4|87557.3|87576.1|87539.4|43
1632941400000|2021-09-29 18:50:00|88017|87967|88017.5|87967.5|88019.4|87969.4|88015.9|87965.9|39
1632914620000|2021-09-29 11:23:40|87576.1|87551.1|87564.1|87539.1|87576.5|87551.5|87564.1|87539.1|50
1632941410000|2021-09-29 18:50:10|88017.3|87967.3|88019.5|87969.5|88022.8|87985.6|88009.3|87966.5|45
1632914630000|2021-09-29 11:23:50|87564|87539|87566.6|87541.6|87568.8|87543.8|87564|87539|43
1632941420000|2021-09-29 18:50:20|88020.7|87970.7|88019.4|87969.4|88020.8|87970.8|88019.2|87969.2|29
1632914640000|2021-09-29 11:24:00|87567|87542|87568.7|87543.7|87569.8|87544.8|87566|87541|30
1632941430000|2021-09-29 18:50:30|88019.2|87969.2|88016.3|87966.3|88019.3|87969.3|88015.7|87965.7|30
1632914650000|2021-09-29 11:24:10|87568.6|87543.6|87575.7|87550.7|87587.3|87550.7|87568.6|87536.8|29
1632941440000|2021-09-29 18:50:40|88016.9|87966.9|88016.9|87966.9|88017.1|87967.1|88016|87966|27
1632914660000|2021-09-29 11:24:20|87575.6|87550.6|87573.5|87548.5|87575.6|87550.6|87572|87547|49
1632941450000|2021-09-29 18:50:50|88017.1|87967.1|88016.8|87966.8|88017.3|87967.3|88013.9|87963.9|42
1632914670000|2021-09-29 11:24:30|87573.6|87548.6|87579.2|87554.2|87590.3|87555.8|87573|87540|35
1632941460000|2021-09-29 18:51:00|88015.8|87965.8|88019.5|87969.5|88020.5|87970.5|88015.7|87965.7|29
1632914680000|2021-09-29 11:24:40|87578.3|87553.3|87592.8|87567.8|87594.4|87568.5|87578.3|87544.4|46
1632941470000|2021-09-29 18:51:10|88020.5|87970.5|88018.6|87968.6|88020.8|87970.8|88017.9|87967.9|38
1632914690000|2021-09-29 11:24:50|87592.6|87567.6|87598.5|87573.5|87609.5|87573.5|87591.1|87555.5|39
1632941480000|2021-09-29 18:51:20|88018.9|87968.9|88022|87972|88022|87972|88018.2|87968.2|25
1632914700000|2021-09-29 11:25:00|87598.4|87573.4|87594.8|87569.8|87598.4|87573.4|87589.9|87564.9|59
1632941490000|2021-09-29 18:51:30|88018.7|87968.7|88012.5|87962.5|88024.9|87974.9|88011.5|87961.5|52
1632914710000|2021-09-29 11:25:10|87593.9|87568.9|87595|87570|87614.5|87576.6|87593.9|87562|52
1632941500000|2021-09-29 18:51:40|88012.2|87962.2|88013.4|87963.4|88014.1|87964.1|88011.3|87961.3|52
1632914720000|2021-09-29 11:25:20|87595.3|87570.3|87586.6|87561.6|87602.9|87572.6|87586.6|87552.2|42
1632941510000|2021-09-29 18:51:50|88013.6|87963.6|88013.3|87963.3|88014|87964|88012.6|87962.6|35
1632914730000|2021-09-29 11:25:30|87585.7|87560.7|87588.3|87563.3|87590.8|87565.8|87584.1|87559.1|43
1632941520000|2021-09-29 18:52:00|88013.2|87963.2|88012.5|87962.5|88013.8|87963.8|88012|87962|32
1632914740000|2021-09-29 11:25:40|87588.2|87563.2|87585.3|87560.3|87590|87565|87583.4|87558.4|46
1632941530000|2021-09-29 18:52:10|88013.3|87963.3|88016|87966|88017.3|87967.3|88013.1|87963.1|32
1632914750000|2021-09-29 11:25:50|87585.4|87560.4|87574.8|87549.8|87587.4|87562.4|87574|87549|36
1632941540000|2021-09-29 18:52:20|88014.4|87964.4|88011.1|87961.1|88016.5|87966.5|88010.4|87960.4|34
1632914760000|2021-09-29 11:26:00|87574.9|87549.9|87574.4|87549.4|87578.5|87553.5|87573.2|87548.2|41
1632914770000|2021-09-29 11:26:10|87574.7|87549.7|87572.7|87547.7|87574.7|87549.7|87571.6|87546.6|42
1632941550000|2021-09-29 18:52:30|88010.2|87960.2|88012.8|87962.8|88013.4|87963.4|88010.2|87960.2|32
1632914780000|2021-09-29 11:26:20|87572.5|87547.5|87564.5|87539.5|87577.5|87548.3|87563|87526.6|46
1632941560000|2021-09-29 18:52:40|88012.9|87962.9|88009|87959|88013.2|87963.2|88007.9|87957.9|25
1632914790000|2021-09-29 11:26:30|87564.1|87539.1|87573.8|87523.8|87573.9|87539.3|87559.5|87523|43
1632941570000|2021-09-29 18:52:50|88008.5|87958.5|88007.5|87957.5|88009.8|87959.8|88007.5|87957.5|33
1632914800000|2021-09-29 11:26:40|87554.1|87529.1|87539.8|87514.8|87565.5|87529.1|87538.2|87511.8|54
1632941580000|2021-09-29 18:53:00|88007.7|87957.7|88010.3|87960.3|88010.5|87960.5|88007.7|87957.7|34
1632914810000|2021-09-29 11:26:50|87540|87515|87547.7|87497.7|87549.2|87515.2|87537.2|87497.7|42
1632941590000|2021-09-29 18:53:10|88010.2|87960.2|87994.2|87944.2|88011.2|87961.2|87994.2|87944.2|33
1632914820000|2021-09-29 11:27:00|87548.6|87498.6|87539.9|87514.9|87548.6|87517.5|87536.7|87498.6|43
1632941600000|2021-09-29 18:53:20|87993.7|87943.7|87997.3|87947.3|87997.3|87947.3|87993.7|87943.7|53
1632914830000|2021-09-29 11:27:10|87539.6|87514.6|87537.9|87512.9|87539.8|87514.8|87536|87511|34
1632941610000|2021-09-29 18:53:30|87996.7|87946.7|87997.5|87947.5|87999.2|87949.2|87994.4|87944.4|54
1632914840000|2021-09-29 11:27:20|87538|87513|87539|87514|87540.3|87515.3|87536|87511|35
1632914850000|2021-09-29 11:27:30|87538.5|87513.5|87537.8|87512.8|87540.9|87515.9|87533.6|87508.6|37
1632914860000|2021-09-29 11:27:40|87537.3|87512.3|87540.2|87515.2|87540.7|87515.7|87536.9|87511.9|29
1632914870000|2021-09-29 11:27:50|87537.9|87512.9|87533.6|87508.6|87538.1|87513.1|87532.4|87507.4|48
1632914880000|2021-09-29 11:28:00|87534.2|87509.2|87532.2|87507.2|87534.8|87509.8|87531.6|87506.6|28
1632914890000|2021-09-29 11:28:10|87532.9|87507.9|87533.9|87508.9|87534|87509|87528.6|87503.6|30
1632914900000|2021-09-29 11:28:20|87534.7|87509.7|87537.1|87512.1|87541.5|87516.5|87534.7|87509.7|48
1632941620000|2021-09-29 18:53:40|87997.7|87947.7|88002|87952|88002|87952|87995.5|87945.5|35
1632914910000|2021-09-29 11:28:30|87537.6|87512.6|87537.5|87512.5|87539.8|87514.8|87535.4|87510.4|45
1632941630000|2021-09-29 18:53:50|88002.3|87952.3|88002.8|87952.8|88004.2|87954.2|88001.7|87951.7|30
1632914920000|2021-09-29 11:28:40|87537|87512|87539|87514|87539.4|87514.4|87536.7|87511.7|35
1632941640000|2021-09-29 18:54:00|88003|87953|88007.5|87957.5|88008.1|87958.1|88002.6|87952.6|34
1632914930000|2021-09-29 11:28:50|87539.1|87514.1|87538.7|87513.7|87551.9|87516.6|87537.1|87500.3|42
1632941650000|2021-09-29 18:54:10|88007.2|87957.2|88011.8|87961.8|88012.2|87962.2|88006.6|87956.6|33
1632914940000|2021-09-29 11:29:00|87537.9|87512.9|87534.1|87509.1|87538.7|87513.7|87532.6|87507.6|50
1632941660000|2021-09-29 18:54:20|88012|87962|88014.7|87964.7|88015.8|87965.8|88011.2|87961.2|32
1632914950000|2021-09-29 11:29:10|87534.2|87509.2|87530.8|87505.8|87534.5|87509.5|87530.1|87505.1|35
1632941670000|2021-09-29 18:54:30|88014.4|87964.4|88015|87965|88015.1|87965.1|88013.8|87963.8|20
1632914960000|2021-09-29 11:29:20|87531.1|87506.1|87530.4|87505.4|87534.4|87509.4|87529.8|87504.8|45
1632941680000|2021-09-29 18:54:40|88014.9|87964.9|88010.4|87960.4|88014.9|87964.9|88009.7|87959.7|34
1632914970000|2021-09-29 11:29:30|87530.2|87505.2|87533.2|87508.2|87533.2|87508.2|87529.7|87504.7|25
1632941690000|2021-09-29 18:54:50|88010.2|87960.2|88009.1|87959.1|88011.4|87961.4|88008.8|87958.8|29
1632914980000|2021-09-29 11:29:40|87533.1|87508.1|87529.2|87504.2|87533.8|87508.8|87528.1|87503.1|48
1632941700000|2021-09-29 18:55:00|88008.8|87958.8|88009.6|87959.6|88010.3|87960.3|88008.4|87958.4|41
1632914990000|2021-09-29 11:29:50|87529|87504|87529.9|87504.9|87532.3|87507.3|87529|87504|38
1632941710000|2021-09-29 18:55:10|88009.3|87959.3|88022.6|87972.6|88022.6|87972.6|88008.9|87958.9|62
1632915000000|2021-09-29 11:30:00|87528.9|87503.9|87526.9|87501.9|87535|87510|87524.1|87499.1|61
1632941720000|2021-09-29 18:55:20|88021.8|87971.8|88021.8|87971.8|88024.3|87974.3|88020.3|87970.3|47
1632915010000|2021-09-29 11:30:10|87527.9|87502.9|87529.5|87504.5|87532|87507|87527.9|87502.9|48
1632941730000|2021-09-29 18:55:30|88021.5|87971.5|88021|87971|88022.3|87972.3|88019.8|87969.8|53
1632915020000|2021-09-29 11:30:20|87529|87504|87533.2|87508.2|87534.1|87509.1|87527.3|87502.3|47
1632941740000|2021-09-29 18:55:40|88021.1|87971.1|88021|87971|88021.4|87971.4|88019.4|87969.4|35
1632915030000|2021-09-29 11:30:30|87533.3|87508.3|87540.7|87515.7|87540.7|87515.7|87532|87507|46
1632915040000|2021-09-29 11:30:40|87542|87517|87547.7|87522.7|87559.5|87527.6|87542|87509.5|59
1632915050000|2021-09-29 11:30:50|87547.3|87522.3|87543.8|87518.8|87558.2|87525.1|87543.1|87507.3|46
1632915060000|2021-09-29 11:31:00|87543.5|87518.5|87564.4|87514.4|87565.2|87526.7|87542.2|87509.1|44
1632915070000|2021-09-29 11:31:10|87565.3|87515.3|87555|87530|87567.8|87530.1|87549.7|87513.3|47
1632915080000|2021-09-29 11:31:20|87555.2|87530.2|87547.4|87522.4|87555.2|87530.2|87546.5|87521.5|40
1632941750000|2021-09-29 18:55:50|88020.9|87970.9|88020.9|87970.9|88025.7|87975.7|88019.6|87969.6|45
1632915090000|2021-09-29 11:31:30|87547.3|87522.3|87527.4|87502.4|87556.8|87522.6|87527.4|87502.4|37
1632941760000|2021-09-29 18:56:00|88021.5|87971.5|88019.8|87969.8|88021.5|87971.5|88019.5|87969.5|41
1632915100000|2021-09-29 11:31:40|87527.3|87502.3|87531.2|87481.2|87538.1|87505.7|87515.4|87478.3|49
1632941770000|2021-09-29 18:56:10|88019.6|87969.6|88019.8|87969.8|88023|87973|88019.4|87969.4|36
1632915110000|2021-09-29 11:31:50|87531.5|87481.5|87510.4|87485.4|87532.2|87490.5|87508.6|87475.3|59
1632941780000|2021-09-29 18:56:20|88019.9|87969.9|88017.5|87967.5|88021.1|87971.1|88015.2|87965.2|42
1632915120000|2021-09-29 11:32:00|87510.5|87485.5|87509.5|87459.5|87520.2|87486.2|87507.7|87459.4|52
1632941790000|2021-09-29 18:56:30|88017.2|87967.2|88014|87964|88017.2|87967.2|88014|87964|37
1632915130000|2021-09-29 11:32:10|87509.9|87459.9|87512.3|87462.3|87512.7|87462.7|87508.2|87458.2|61
1632941800000|2021-09-29 18:56:40|88013.9|87963.9|88015.2|87965.2|88015.3|87965.3|88013.9|87963.9|28
1632915140000|2021-09-29 11:32:20|87513.3|87463.3|87499|87474|87513.4|87476.3|87497.4|87463.3|37
1632941810000|2021-09-29 18:56:50|88015.3|87965.3|88016.2|87966.2|88017.3|87967.3|88014|87964|33
1632915150000|2021-09-29 11:32:30|87499.5|87474.5|87500.9|87475.9|87516.9|87480.7|87499.5|87464.9|42
1632941820000|2021-09-29 18:57:00|88015.2|87965.2|88016.6|87966.6|88016.9|87966.9|88014.7|87964.7|39
1632915160000|2021-09-29 11:32:40|87500.8|87475.8|87494.6|87469.6|87502.4|87477.4|87491.1|87466.1|48
1632941830000|2021-09-29 18:57:10|88016.5|87966.5|88016.1|87966.1|88016.7|87966.7|88013.3|87963.3|32
1632915170000|2021-09-29 11:32:50|87494.9|87469.9|87495.6|87470.6|87495.6|87470.6|87493.2|87468.2|29
1632941840000|2021-09-29 18:57:20|88015.6|87965.6|88015.6|87965.6|88016.8|87966.8|88015.2|87965.2|34
1632915180000|2021-09-29 11:33:00|87495|87470|87495.2|87470.2|87496.6|87471.6|87490.8|87465.8|37
1632941850000|2021-09-29 18:57:30|88015.7|87965.7|88015.1|87965.1|88016.1|87966.1|88014.8|87964.8|30
1632915190000|2021-09-29 11:33:10|87494.9|87469.9|87499.8|87474.8|87500|87475|87493.7|87468.7|35
1632941860000|2021-09-29 18:57:40|88015.4|87965.4|88013.7|87963.7|88016.7|87966.7|88012.7|87962.7|31
1632915200000|2021-09-29 11:33:20|87499.7|87474.7|87511.4|87461.4|87513.8|87476.6|87499.1|87461.1|29
1632941870000|2021-09-29 18:57:50|88013.2|87963.2|88012.9|87962.9|88014.9|87964.9|88011.4|87961.4|44
1632915210000|2021-09-29 11:33:30|87511.2|87461.2|87499|87474|87511.2|87476.2|87498.1|87460.4|41
1632941880000|2021-09-29 18:58:00|88011.7|87961.7|88017.2|87967.2|88019.5|87969.5|88011.1|87961.1|46
1632915220000|2021-09-29 11:33:40|87499.1|87474.1|87495.6|87470.6|87500.1|87475.1|87494|87469|34
1632941890000|2021-09-29 18:58:10|88016.9|87966.9|88014.9|87964.9|88020.2|87970.2|88012.6|87962.6|47
1632915230000|2021-09-29 11:33:50|87495.7|87470.7|87496.6|87471.6|87496.9|87471.9|87495.5|87470.5|30
1632941900000|2021-09-29 18:58:20|88014|87964|88013.8|87963.8|88016.2|87966.2|88013.8|87963.8|38
1632915240000|2021-09-29 11:34:00|87496.5|87471.5|87492.1|87467.1|87498.3|87473.3|87491.9|87466.9|37
1632941910000|2021-09-29 18:58:30|88014.1|87964.1|88006.7|87956.7|88014.5|87964.5|88006.7|87956.7|44
1632915250000|2021-09-29 11:34:10|87492.2|87467.2|87493.9|87468.9|87494.7|87469.7|87492.1|87467.1|42
1632941920000|2021-09-29 18:58:40|88005.9|87955.9|88006|87956|88007.7|87957.7|88004.5|87954.5|46
1632915260000|2021-09-29 11:34:20|87494|87469|87488.5|87463.5|87494|87469|87488.5|87463.5|33
1632941930000|2021-09-29 18:58:50|88005.9|87955.9|88009.1|87959.1|88009.3|87959.3|88004.6|87954.6|35
1632915270000|2021-09-29 11:34:30|87489.9|87464.9|87479|87429|87489.9|87464.9|87468.7|87428.9|61
1632941940000|2021-09-29 18:59:00|88009.2|87959.2|88013|87963|88014.4|87964.4|88007.5|87957.5|53
1632915280000|2021-09-29 11:34:40|87479.7|87429.7|87469.6|87444.6|87482.9|87445.3|87463.9|87429.5|53
1632941950000|2021-09-29 18:59:10|88013.3|87963.3|88012.3|87962.3|88013.3|87963.3|88007.8|87957.8|58
1632915290000|2021-09-29 11:34:50|87469.3|87444.3|87463.6|87438.6|87480.6|87447.5|87461.6|87430.6|60
1632915300000|2021-09-29 11:35:00|87464.1|87439.1|87460.7|87435.7|87466.3|87441.3|87460.7|87435.7|51
1632915310000|2021-09-29 11:35:10|87461.2|87436.2|87477.5|87427.5|87481.6|87442.5|87461.2|87427.5|44
1632915320000|2021-09-29 11:35:20|87464.8|87439.8|87463.2|87438.2|87478.7|87441.9|87462.5|87426.2|43
1632941960000|2021-09-29 18:59:20|88012.4|87962.4|88011.4|87961.4|88012.9|87962.9|88010.7|87960.7|47
1632915330000|2021-09-29 11:35:30|87463|87438|87467.3|87442.3|87478.6|87442.3|87462|87428.6|34
1632941970000|2021-09-29 18:59:30|88010.9|87960.9|88008.6|87958.6|88013.7|87963.7|88005.9|87955.9|42
1632915340000|2021-09-29 11:35:40|87467.8|87442.8|87480.3|87455.3|87494.7|87456.5|87467.8|87432.2|57
1632915350000|2021-09-29 11:35:50|87480.5|87455.5|87480.8|87455.8|87482.3|87457.3|87480.5|87455.5|38
1632941980000|2021-09-29 18:59:40|88009.2|87959.2|88015.1|87965.1|88016|87966|88008.1|87958.1|67
1632915360000|2021-09-29 11:36:00|87481.2|87456.2|87505.6|87455.6|87505.6|87470.7|87480.8|87455.2|47
1632941990000|2021-09-29 18:59:50|88014|87964|88012.3|87962.3|88017.5|87967.5|88012.1|87962.1|54
1632915370000|2021-09-29 11:36:10|87508.7|87458.7|87494.4|87469.4|87509.6|87470.3|87493.5|87456.1|44
1632915380000|2021-09-29 11:36:20|87494.3|87469.3|87469.8|87444.8|87494.5|87469.5|87469.8|87432.3|55
1632915390000|2021-09-29 11:36:30|87467.7|87442.7|87470.6|87445.6|87484.4|87446.6|87467.1|87430.3|41
1632915400000|2021-09-29 11:36:40|87472.9|87447.9|87468.3|87443.3|87482.6|87448.3|87468.2|87430.5|36
1632942000000|2021-09-29 19:00:00|88011.4|87961.4|88014.3|87964.3|88015.5|87965.5|88011.4|87961.4|51
1632915410000|2021-09-29 11:36:50|87468.4|87443.4|87482.5|87432.5|87482.9|87443.4|87468.4|87430.4|25
1632942010000|2021-09-29 19:00:10|88014|87964|88009.6|87959.6|88015.1|87965.1|88007.8|87957.8|52
1632915420000|2021-09-29 11:37:00|87482.9|87432.9|87486.1|87436.1|87487.2|87437.2|87481.6|87431.6|45
1632942020000|2021-09-29 19:00:20|88010.1|87960.1|88008.3|87958.3|88010.3|87960.3|88008.3|87958.3|38
1632915430000|2021-09-29 11:37:10|87486.4|87436.4|87487.6|87437.6|87487.6|87437.6|87485.7|87435.7|25
1632942030000|2021-09-29 19:00:30|88008.5|87958.5|88008.1|87958.1|88008.6|87958.6|88006.9|87956.9|23
1632915440000|2021-09-29 11:37:20|87487.4|87437.4|87470.5|87445.5|87491.4|87452.6|87470.3|87435.6|46
1632942040000|2021-09-29 19:00:40|88007.5|87957.5|88012.1|87962.1|88012.1|87962.1|88006.7|87956.7|32
1632915450000|2021-09-29 11:37:30|87471.2|87446.2|87478.4|87428.4|87479.3|87446.6|87465.5|87427.7|52
1632942050000|2021-09-29 19:00:50|88010.5|87960.5|88019|87969|88021.9|87971.9|88009.7|87959.7|55
1632915460000|2021-09-29 11:37:40|87478.3|87428.3|87477.2|87427.2|87482.5|87444.8|87464.8|87427.2|48
1632915470000|2021-09-29 11:37:50|87477.3|87427.3|87481.1|87431.1|87481.8|87431.8|87476.7|87426.7|43
1632942060000|2021-09-29 19:01:00|88019.1|87969.1|88023.1|87973.1|88024.3|87974.3|88017.6|87967.6|43
1632915480000|2021-09-29 11:38:00|87481.6|87431.6|87466.8|87441.8|87482.6|87443.4|87466.8|87430.2|37
1632942070000|2021-09-29 19:01:10|88022.5|87972.5|88039.1|87989.1|88039.5|87989.5|88020.5|87970.5|52
1632915490000|2021-09-29 11:38:10|87467.3|87442.3|87469|87444|87469|87444|87466.6|87441.6|23
1632942080000|2021-09-29 19:01:20|88038.9|87988.9|88038.6|87988.6|88039.2|87989.2|88035.8|87985.8|40
1632915500000|2021-09-29 11:38:20|87468.5|87443.5|87470.8|87445.8|87471.8|87446.8|87468.5|87443.5|28
1632915510000|2021-09-29 11:38:30|87470.7|87445.7|87469|87444|87472.8|87447.8|87466.6|87441.6|44
1632942090000|2021-09-29 19:01:30|88038.7|87988.7|88038.4|87988.4|88039.1|87989.1|88038.1|87988.1|25
1632915520000|2021-09-29 11:38:40|87468.2|87443.2|87473.1|87448.1|87473.7|87448.7|87468.2|87443.2|39
1632942100000|2021-09-29 19:01:40|88038.7|87988.7|88044.4|87994.4|88048.7|87998.7|88038.6|87988.6|44
1632915530000|2021-09-29 11:38:50|87472.2|87447.2|87474.6|87449.6|87474.7|87449.7|87472.2|87447.2|35
1632942110000|2021-09-29 19:01:50|88044.5|87994.5|88049.6|87999.6|88049.6|87999.6|88043.7|87993.7|37
1632915540000|2021-09-29 11:39:00|87474.5|87449.5|87478.7|87453.7|87479.3|87454.3|87474|87449|44
1632942120000|2021-09-29 19:02:00|88049.8|87999.8|88052.2|88002.2|88054.1|88004.1|88049.2|87999.2|53
1632915550000|2021-09-29 11:39:10|87478.6|87453.6|87474.6|87449.6|87479.4|87454.4|87471.9|87446.9|52
1632942130000|2021-09-29 19:02:10|88052.7|88002.7|88048.2|87998.2|88052.7|88002.7|88046.9|87996.9|33
1632915560000|2021-09-29 11:39:20|87474.8|87449.8|87473.8|87448.8|87475.6|87450.6|87470.7|87445.7|31
1632915570000|2021-09-29 11:39:30|87474.3|87449.3|87474.5|87449.5|87477.2|87452.2|87474.3|87449.3|42
1632915580000|2021-09-29 11:39:40|87474.7|87449.7|87477.2|87452.2|87477.4|87452.4|87474.7|87449.7|29
1632915590000|2021-09-29 11:39:50|87477.1|87452.1|87475.1|87450.1|87477.5|87452.5|87474.6|87449.6|42
1632942140000|2021-09-29 19:02:20|88048.3|87998.3|88047.7|87997.7|88049.1|87999.1|88045.5|87995.5|25
1632915600000|2021-09-29 11:40:00|87475.4|87450.4|87477.3|87452.3|87477.3|87452.3|87474.3|87449.3|45
1632942150000|2021-09-29 19:02:30|88047.3|87997.3|88046.9|87996.9|88049|87999|88046.8|87996.8|29
1632915610000|2021-09-29 11:40:10|87476.9|87451.9|87476.3|87451.3|87477.5|87452.5|87475.4|87450.4|30
1632942160000|2021-09-29 19:02:40|88047.1|87997.1|88045.3|87995.3|88047.9|87997.9|88045.3|87995.3|36
1632915620000|2021-09-29 11:40:20|87476.4|87451.4|87481.1|87456.1|87481.6|87456.6|87476.4|87451.4|38
1632942170000|2021-09-29 19:02:50|88046|87996|88046.9|87996.9|88047.3|87997.3|88044.5|87994.5|31
1632915630000|2021-09-29 11:40:30|87481|87456|87484.1|87459.1|87484.2|87459.2|87479.8|87454.8|32
1632942180000|2021-09-29 19:03:00|88047.2|87997.2|88049.6|87999.6|88049.6|87999.6|88046.1|87996.1|38
1632915640000|2021-09-29 11:40:40|87484.4|87459.4|87482.6|87457.6|87485|87460|87482.6|87457.6|36
1632942190000|2021-09-29 19:03:10|88048.1|87998.1|88046.1|87996.1|88049|87999|88044.9|87994.9|34
1632915650000|2021-09-29 11:40:50|87483.4|87458.4|87483.4|87458.4|87483.4|87458.4|87481.5|87456.5|31
1632942200000|2021-09-29 19:03:20|88046.4|87996.4|88047.9|87997.9|88051.3|88001.3|88046.1|87996.1|40
1632915660000|2021-09-29 11:41:00|87483.5|87458.5|87474.6|87449.6|87483.5|87458.5|87474.6|87449.6|42
1632942210000|2021-09-29 19:03:30|88048.6|87998.6|88048.4|87998.4|88049.2|87999.2|88047.3|87997.3|25
1632915670000|2021-09-29 11:41:10|87473.6|87448.6|87470.4|87445.4|87474.1|87449.1|87469.9|87444.9|47
1632942220000|2021-09-29 19:03:40|88048|87998|88035.3|87985.3|88048.5|87998.5|88035.3|87985.3|38
1632915680000|2021-09-29 11:41:20|87473.3|87448.3|87474.5|87449.5|87476.2|87451.2|87471.2|87446.2|45
1632942230000|2021-09-29 19:03:50|88036.5|87986.5|88037.6|87987.6|88037.9|87987.9|88035.8|87985.8|37
1632915690000|2021-09-29 11:41:30|87474.7|87449.7|87468|87443|87474.7|87449.7|87467.1|87442.1|48
1632942240000|2021-09-29 19:04:00|88037.3|87987.3|88037.4|87987.4|88037.8|87987.8|88036.3|87986.3|34
1632915700000|2021-09-29 11:41:40|87467.9|87442.9|87471|87446|87471.4|87446.4|87467.6|87442.6|40
1632915710000|2021-09-29 11:41:50|87470.5|87445.5|87469.4|87444.4|87472.3|87447.3|87469.4|87444.4|36
1632942250000|2021-09-29 19:04:10|88037.5|87987.5|88037.4|87987.4|88039.9|87989.9|88036.8|87986.8|37
1632915720000|2021-09-29 11:42:00|87469.5|87444.5|87470.5|87445.5|87471.6|87446.6|87467.5|87442.5|39
1632942260000|2021-09-29 19:04:20|88037.7|87987.7|88037.4|87987.4|88039|87989|88036.4|87986.4|36
1632915730000|2021-09-29 11:42:10|87469.6|87444.6|87467.5|87442.5|87470.2|87445.2|87467.2|87442.2|38
1632942270000|2021-09-29 19:04:30|88038|87988|88036.9|87986.9|88038.5|87988.5|88036.8|87986.8|36
1632915740000|2021-09-29 11:42:20|87467.4|87442.4|87471.4|87446.4|87472.2|87447.2|87467.4|87442.4|39
1632942280000|2021-09-29 19:04:40|88037.8|87987.8|88041.9|87991.9|88042.1|87992.1|88037.4|87987.4|43
1632915750000|2021-09-29 11:42:30|87471.5|87446.5|87472.6|87447.6|87472.6|87447.6|87468.3|87443.3|38
1632942290000|2021-09-29 19:04:50|88041.7|87991.7|88042.1|87992.1|88044.5|87994.5|88040.8|87990.8|44
1632915760000|2021-09-29 11:42:40|87472.5|87447.5|87469.8|87444.8|87472.9|87447.9|87469.8|87444.8|28
1632942300000|2021-09-29 19:05:00|88042.6|87992.6|88041.4|87991.4|88042.7|87992.7|88040.9|87990.9|42
1632915770000|2021-09-29 11:42:50|87470|87445|87476.7|87451.7|87478.3|87453.3|87470|87445|46
1632942310000|2021-09-29 19:05:10|88041.6|87991.6|88044.3|87994.3|88044.4|87994.4|88040.7|87990.7|38
1632915780000|2021-09-29 11:43:00|87476.2|87451.2|87476.5|87451.5|87476.7|87451.7|87473.7|87448.7|38
1632942320000|2021-09-29 19:05:20|88044.4|87994.4|88043|87993|88044.4|87994.4|88042.1|87992.1|30
1632915790000|2021-09-29 11:43:10|87475.6|87450.6|87489.2|87464.2|87489.4|87464.4|87475.2|87450.2|43
1632942330000|2021-09-29 19:05:30|88043.2|87993.2|88042.7|87992.7|88043.5|87993.5|88041.2|87991.2|28
1632915800000|2021-09-29 11:43:20|87489|87464|87501.9|87476.9|87502.2|87477.2|87488.7|87463.7|47
1632942340000|2021-09-29 19:05:40|88043|87993|88043.7|87993.7|88045.4|88006.5|88030.2|87991.2|34
1632915810000|2021-09-29 11:43:30|87502.1|87477.1|87505.9|87480.9|87518.6|87481.7|87501.9|87467.9|45
1632942350000|2021-09-29 19:05:50|88046.2|87996.2|88043.6|87993.6|88046.5|87996.5|88043.3|87993.3|40
1632915820000|2021-09-29 11:43:40|87505.7|87480.7|87505.6|87480.6|87507.9|87482.9|87501.4|87476.4|43
1632942360000|2021-09-29 19:06:00|88043.8|87993.8|88044.5|87994.5|88044.8|87994.8|88043.3|87993.3|30
1632915830000|2021-09-29 11:43:50|87505|87480|87499.6|87474.6|87505.7|87480.7|87496.4|87471.4|49
1632942370000|2021-09-29 19:06:10|88044.1|87994.1|88044|87994|88044.5|87994.5|88043.4|87993.4|26
1632915840000|2021-09-29 11:44:00|87499|87474|87492.7|87467.7|87500.5|87475.5|87491.7|87466.7|45
1632942380000|2021-09-29 19:06:20|88044.1|87994.1|88044.7|87994.7|88045.1|87995.1|88043.7|87993.7|24
1632915850000|2021-09-29 11:44:10|87493.5|87468.5|87484.6|87459.6|87496.8|87471.8|87484.6|87459.6|35
1632942390000|2021-09-29 19:06:30|88045|87995|88047.5|87997.5|88048.1|87998.1|88043.9|87993.9|34
1632915860000|2021-09-29 11:44:20|87484.5|87459.5|87489|87464|87500.3|87464.8|87484.1|87449.4|50
1632942400000|2021-09-29 19:06:40|88047.2|87997.2|88048.6|87998.6|88048.6|87998.6|88045.8|87995.8|20
1632915870000|2021-09-29 11:44:30|87489.1|87464.1|87487.6|87462.6|87489.1|87464.1|87487.3|87462.3|27
1632942410000|2021-09-29 19:06:50|88048.4|87998.4|88048.9|87998.9|88052.8|88002.8|88047.4|87997.4|33
1632915880000|2021-09-29 11:44:40|87487.7|87462.7|87487.7|87462.7|87500.3|87464.5|87487.3|87449.6|31
1632942420000|2021-09-29 19:07:00|88048.8|87998.8|88048.7|87998.7|88050|88000|88048.2|87998.2|31
1632915890000|2021-09-29 11:44:50|87487.8|87462.8|87486.9|87461.9|87488.4|87463.4|87486.8|87461.8|16
1632942430000|2021-09-29 19:07:10|88049.4|87999.4|88052|88002|88057.7|88007.7|88048.4|87998.4|44
1632915900000|2021-09-29 11:45:00|87486.8|87461.8|87500.5|87475.5|87500.9|87475.9|87486.8|87461.8|54
1632942440000|2021-09-29 19:07:20|88052.5|88002.5|88066.6|88016.6|88067.2|88017.2|88052.2|88002.2|47
1632915910000|2021-09-29 11:45:10|87498.7|87473.7|87503.5|87478.5|87506|87481|87497.9|87472.9|53
1632942450000|2021-09-29 19:07:30|88063.2|88013.2|88055.9|88005.9|88065.3|88015.3|88051.9|88001.9|52
1632915920000|2021-09-29 11:45:20|87503|87478|87506|87481|87507.4|87482.4|87503|87478|35
1632942460000|2021-09-29 19:07:40|88055.8|88005.8|88053.6|88003.6|88057.1|88007.1|88052.2|88002.2|44
1632915930000|2021-09-29 11:45:30|87505.9|87480.9|87512.9|87487.9|87514.9|87489.9|87505.9|87480.9|47
1632915940000|2021-09-29 11:45:40|87512.5|87487.5|87508|87483|87514.2|87489.2|87508|87483|42
1632942470000|2021-09-29 19:07:50|88053.2|88003.2|88053.8|88003.8|88054.2|88004.2|88052.1|88002.1|28
1632915950000|2021-09-29 11:45:50|87508.5|87483.5|87504.5|87479.5|87509.1|87484.1|87503.7|87478.7|50
1632942480000|2021-09-29 19:08:00|88053.9|88003.9|88054.7|88004.7|88055|88005|88052.4|88002.4|32
1632915960000|2021-09-29 11:46:00|87504.7|87479.7|87504.2|87479.2|87505.1|87480.1|87500.9|87475.9|47
1632942490000|2021-09-29 19:08:10|88054.9|88004.9|88056.9|88006.9|88058.3|88008.3|88054.8|88004.8|47
1632915970000|2021-09-29 11:46:10|87504.9|87479.9|87506.6|87481.6|87508|87483|87503.6|87478.6|32
1632942500000|2021-09-29 19:08:20|88056.2|88006.2|88060.9|88010.9|88062.9|88012.9|88055.5|88005.5|40
1632915980000|2021-09-29 11:46:20|87506.8|87481.8|87508.9|87483.9|87509.4|87484.4|87505.7|87480.7|29
1632942510000|2021-09-29 19:08:30|88064|88014|88059.2|88009.2|88064|88014|88058.6|88008.6|54
1632915990000|2021-09-29 11:46:30|87508.7|87483.7|87509.1|87484.1|87511.2|87486.2|87508.2|87483.2|43
1632942520000|2021-09-29 19:08:40|88059.3|88009.3|88059.4|88009.4|88060.4|88010.4|88058.6|88008.6|30
1632916000000|2021-09-29 11:46:40|87509.2|87484.2|87506.2|87481.2|87509.2|87484.2|87505.5|87480.5|21
1632942530000|2021-09-29 19:08:50|88059.1|88009.1|88059.2|88009.2|88059.3|88009.3|88058.4|88008.4|32
1632916010000|2021-09-29 11:46:50|87505.9|87480.9|87512.8|87487.8|87513.4|87488.4|87505.9|87480.9|41
1632942540000|2021-09-29 19:09:00|88059|88009|88057.9|88007.9|88063.8|88029.1|88054.1|88007.9|41
1632916020000|2021-09-29 11:47:00|87512.6|87487.6|87513.3|87488.3|87513.5|87488.5|87512.3|87487.3|28
1632942550000|2021-09-29 19:09:10|88058|88008|88057.8|88007.8|88064.7|88014.7|88057.5|88007.5|47
1632916030000|2021-09-29 11:47:10|87513.6|87488.6|87515.5|87490.5|87529.2|87492.3|87513.2|87477.1|33
1632942560000|2021-09-29 19:09:20|88058|88008|88055.1|88005.1|88059.4|88009.4|88054.6|88004.6|34
1632916040000|2021-09-29 11:47:20|87515.4|87490.4|87524.3|87474.3|87525.5|87490.4|87512.6|87474.1|33
1632942570000|2021-09-29 19:09:30|88055|88005|88061.5|88011.5|88062.8|88012.8|88055|88005|60
1632916050000|2021-09-29 11:47:30|87524.1|87474.1|87515.1|87490.1|87527.9|87491|87514.7|87473.5|38
1632942580000|2021-09-29 19:09:40|88061.3|88011.3|88066.3|88016.3|88066.7|88016.7|88060.8|88010.8|44
1632916060000|2021-09-29 11:47:40|87515.2|87490.2|87521.3|87471.3|87521.7|87490.4|87508.3|87471.3|43
1632942590000|2021-09-29 19:09:50|88066.1|88016.1|88066.2|88016.2|88072.6|88022.6|88065.2|88015.2|47
1632916070000|2021-09-29 11:47:50|87520.7|87470.7|87507.4|87482.4|87521.3|87483|87505.2|87470|32
1632942600000|2021-09-29 19:10:00|88065.8|88015.8|88065.6|88015.6|88066.6|88016.6|88064.9|88014.9|41
1632916080000|2021-09-29 11:48:00|87507.2|87482.2|87506.7|87481.7|87509.3|87484.3|87505.3|87480.3|42
1632942610000|2021-09-29 19:10:10|88065.4|88015.4|88065.8|88015.8|88068.2|88018.2|88065|88015|32
1632916090000|2021-09-29 11:48:10|87506.5|87481.5|87512.1|87487.1|87512.2|87487.2|87506.5|87481.5|35
1632942620000|2021-09-29 19:10:20|88065.3|88015.3|88065.3|88015.3|88066.9|88016.9|88065|88015|26
1632916100000|2021-09-29 11:48:20|87511.7|87486.7|87515.5|87490.5|87517.2|87492.2|87511.6|87486.6|41
1632942630000|2021-09-29 19:10:30|88065.2|88015.2|88064.6|88014.6|88074.9|88024.9|88064.5|88014.5|54
1632916110000|2021-09-29 11:48:30|87515.6|87490.6|87520.1|87495.1|87520.1|87495.1|87515.3|87490.3|44
1632916120000|2021-09-29 11:48:40|87520.2|87495.2|87511|87486|87524.5|87495.2|87510|87474.2|39
1632916130000|2021-09-29 11:48:50|87511.1|87486.1|87528.6|87478.6|87529.1|87491.9|87511.1|87478.4|41
1632942640000|2021-09-29 19:10:40|88064.5|88014.5|88062.6|88012.6|88065.2|88015.2|88062.3|88012.3|38
1632916140000|2021-09-29 11:49:00|87529.2|87479.2|87520.8|87495.8|87533.8|87497.2|87517.4|87478.9|45
1632942650000|2021-09-29 19:10:50|88061.9|88011.9|88063|88013|88064.6|88014.6|88061.8|88011.8|24
1632916150000|2021-09-29 11:49:10|87520.7|87495.7|87509.2|87484.2|87521.8|87496.8|87509.2|87484.2|60
1632942660000|2021-09-29 19:11:00|88062.9|88012.9|88063|88013|88063.8|88013.8|88062.6|88012.6|22
1632916160000|2021-09-29 11:49:20|87509.3|87484.3|87514.8|87489.8|87514.8|87489.8|87508.3|87483.3|49
1632942670000|2021-09-29 19:11:10|88063.2|88013.2|88064.8|88014.8|88065.1|88015.1|88063.2|88013.2|22
1632916170000|2021-09-29 11:49:30|87515.1|87490.1|87509.2|87484.2|87515.1|87490.1|87508.7|87483.7|49
1632942680000|2021-09-29 19:11:20|88064.7|88014.7|88064.1|88014.1|88066.5|88016.5|88063.5|88013.5|38
1632916180000|2021-09-29 11:49:40|87508.9|87483.9|87508.6|87483.6|87510.3|87485.3|87508|87483|43
1632942690000|2021-09-29 19:11:30|88064.2|88014.2|88064.2|88014.2|88064.9|88014.9|88062.8|88012.8|38
1632916190000|2021-09-29 11:49:50|87508.5|87483.5|87517.2|87467.2|87517.2|87483.5|87502.3|87465.5|41
1632942700000|2021-09-29 19:11:40|88064.6|88014.6|88065.6|88015.6|88071.1|88021.1|88063.9|88013.9|47
1632916200000|2021-09-29 11:50:00|87517.4|87467.4|87502.7|87477.7|87518.2|87480|87502.7|87467.1|38
1632942710000|2021-09-29 19:11:50|88066.7|88016.7|88066.4|88016.4|88067.8|88017.8|88065.8|88015.8|41
1632916210000|2021-09-29 11:50:10|87502.8|87477.8|87502.7|87477.7|87503.2|87478.2|87500.9|87475.9|33
1632942720000|2021-09-29 19:12:00|88066.1|88016.1|88070.7|88020.7|88070.7|88020.7|88066.1|88016.1|36
1632916220000|2021-09-29 11:50:20|87502.8|87477.8|87499.7|87474.7|87503|87478|87498.5|87473.5|50
1632942730000|2021-09-29 19:12:10|88070.8|88020.8|88063.9|88013.9|88070.8|88020.8|88063.5|88013.5|55
1632916230000|2021-09-29 11:50:30|87499.5|87474.5|87487.8|87462.8|87500.2|87475.2|87486.6|87461.6|38
1632942740000|2021-09-29 19:12:20|88063.7|88013.7|88066.5|88016.5|88067.6|88017.6|88063.4|88013.4|44
1632916240000|2021-09-29 11:50:40|87488.5|87463.5|87484.2|87459.2|87488.5|87463.5|87480.3|87455.3|49
1632942750000|2021-09-29 19:12:30|88066.4|88016.4|88069.7|88019.7|88070.6|88020.6|88065.4|88015.4|30
1632916250000|2021-09-29 11:50:50|87483.6|87458.6|87484.2|87459.2|87487.8|87462.8|87482.4|87457.4|43
1632942760000|2021-09-29 19:12:40|88068.9|88018.9|88071.1|88021.1|88072.6|88022.6|88067.5|88017.5|34
1632916260000|2021-09-29 11:51:00|87485|87460|87477.5|87452.5|87485|87460|87474.2|87449.2|49
1632942770000|2021-09-29 19:12:50|88071|88021|88073.3|88023.3|88076|88026|88071|88021|40
1632916270000|2021-09-29 11:51:10|87478.5|87453.5|87477.3|87452.3|87480.7|87455.7|87476.6|87451.6|49
1632942780000|2021-09-29 19:13:00|88073.6|88023.6|88071.1|88021.1|88073.6|88023.6|88071.1|88021.1|30
1632916280000|2021-09-29 11:51:20|87477.8|87452.8|87474.8|87449.8|87478.7|87453.7|87473|87448|39
1632942790000|2021-09-29 19:13:10|88071.3|88021.3|88072|88022|88073.9|88023.9|88069.3|88019.3|44
1632916290000|2021-09-29 11:51:30|87475|87450|87472.8|87447.8|87475|87450|87471.3|87446.3|39
1632942800000|2021-09-29 19:13:20|88072.2|88022.2|88074.3|88024.3|88074.4|88024.4|88071.8|88021.8|37
1632916300000|2021-09-29 11:51:40|87472.5|87447.5|87472.5|87447.5|87473.4|87448.4|87470.8|87445.8|31
1632942810000|2021-09-29 19:13:30|88074.2|88024.2|88070.7|88020.7|88075.1|88025.1|88066.7|88016.7|35
1632916310000|2021-09-29 11:51:50|87472.8|87447.8|87473.1|87448.1|87474|87449|87469.7|87444.7|51
1632942820000|2021-09-29 19:13:40|88070.8|88020.8|88070.3|88020.3|88075.6|88025.6|88068.6|88018.6|51
1632916320000|2021-09-29 11:52:00|87473.9|87448.9|87470.5|87445.5|87475|87450|87469.2|87444.2|49
1632942830000|2021-09-29 19:13:50|88070.4|88020.4|88069.8|88019.8|88070.4|88020.4|88069.7|88019.7|20
1632916330000|2021-09-29 11:52:10|87470.4|87445.4|87469.6|87444.6|87471.8|87446.8|87469.2|87444.2|37
1632942840000|2021-09-29 19:14:00|88069.7|88019.7|88068.1|88018.1|88070.1|88020.1|88067.7|88017.7|16
1632916340000|2021-09-29 11:52:20|87469.7|87444.7|87469.7|87444.7|87470.5|87445.5|87469.4|87444.4|23
1632942850000|2021-09-29 19:14:10|88068|88018|88069.9|88019.9|88071|88021|88068|88018|24
1632916350000|2021-09-29 11:52:30|87470|87445|87471.1|87446.1|87471.6|87446.6|87468.7|87443.7|42
1632942860000|2021-09-29 19:14:20|88070|88020|88070.2|88020.2|88072.5|88022.5|88069.7|88019.7|36
1632916360000|2021-09-29 11:52:40|87471.2|87446.2|87470.4|87445.4|87471.4|87446.4|87469.4|87444.4|32
1632942870000|2021-09-29 19:14:30|88070.3|88020.3|88070.9|88020.9|88072.3|88022.3|88070|88020|32
1632916370000|2021-09-29 11:52:50|87470.6|87445.6|87469.8|87444.8|87471.1|87446.1|87466.5|87441.5|34
1632942880000|2021-09-29 19:14:40|88071.1|88021.1|88067.9|88017.9|88071.8|88021.8|88067.9|88017.9|38
1632916380000|2021-09-29 11:53:00|87469.7|87444.7|87469.2|87444.2|87470.5|87445.5|87468.8|87443.8|23
1632942890000|2021-09-29 19:14:50|88068.2|88018.2|88067.6|88017.6|88069.9|88019.9|88067.2|88017.2|40
1632916390000|2021-09-29 11:53:10|87469.1|87444.1|87468.1|87443.1|87469.3|87444.3|87468.1|87443.1|19
1632942900000|2021-09-29 19:15:00|88068|88018|88066.3|88016.3|88068|88018|88066.3|88016.3|34
1632916400000|2021-09-29 11:53:20|87468.2|87443.2|87470.8|87445.8|87470.8|87445.8|87467.8|87442.8|40
1632942910000|2021-09-29 19:15:10|88066.8|88016.8|88070.3|88020.3|88074.6|88024.6|88066.4|88016.4|28
1632916410000|2021-09-29 11:53:30|87469.9|87444.9|87471.8|87446.8|87473.5|87448.5|87469|87444|49
1632942920000|2021-09-29 19:15:20|88070.6|88020.6|88067.8|88017.8|88071.4|88021.4|88066.9|88016.9|38
1632916420000|2021-09-29 11:53:40|87472.2|87447.2|87470.2|87445.2|87477.2|87452.2|87469.4|87444.4|56
1632942930000|2021-09-29 19:15:30|88068.2|88018.2|88068.7|88018.7|88068.9|88018.9|88067.6|88017.6|22
1632916430000|2021-09-29 11:53:50|87469.8|87444.8|87469.3|87444.3|87471.8|87446.8|87466.4|87441.4|42
1632942940000|2021-09-29 19:15:40|88068.5|88018.5|88069.5|88019.5|88070.1|88020.1|88068.5|88018.5|23
1632916440000|2021-09-29 11:54:00|87467.5|87442.5|87481.1|87431.1|87482|87445.1|87467|87430.8|41
1632942950000|2021-09-29 19:15:50|88069.4|88019.4|88070|88020|88072.3|88022.3|88069.2|88019.2|29
1632916450000|2021-09-29 11:54:10|87478.5|87428.5|87462.5|87437.5|87480.2|87442.4|87460.8|87423.4|53
1632942960000|2021-09-29 19:16:00|88069.4|88019.4|88070.4|88020.4|88074.1|88024.1|88069.4|88019.4|34
1632916460000|2021-09-29 11:54:20|87462.4|87437.4|87464.5|87439.5|87468.5|87443.5|87462.1|87437.1|51
1632942970000|2021-09-29 19:16:10|88069.8|88019.8|88069|88019|88070.2|88020.2|88067.2|88017.2|20
1632916470000|2021-09-29 11:54:30|87465.6|87440.6|87465.7|87440.7|87465.9|87440.9|87462.5|87437.5|41
1632916480000|2021-09-29 11:54:40|87466.2|87441.2|87476.1|87426.1|87476.6|87441.5|87463.8|87424.5|42
1632916490000|2021-09-29 11:54:50|87475.3|87425.3|87464.4|87439.4|87475.8|87443|87463.1|87425.1|32
1632916500000|2021-09-29 11:55:00|87464.5|87439.5|87451|87426|87468.8|87442|87451|87416.8|57
1632916510000|2021-09-29 11:55:10|87452.5|87427.5|87451.8|87401.8|87454.1|87429.1|87440.4|87401.3|58
1632916520000|2021-09-29 11:55:20|87438.8|87413.8|87446.1|87421.1|87446.8|87421.8|87438.8|87413.8|57
1632916530000|2021-09-29 11:55:30|87446.3|87421.3|87465.2|87440.2|87467|87442|87445.5|87420.5|62
1632916540000|2021-09-29 11:55:40|87464.7|87439.7|87461.8|87436.8|87466.7|87441.7|87460.5|87435.5|41
1632916550000|2021-09-29 11:55:50|87462|87437|87460.3|87435.3|87462.2|87437.2|87459.9|87434.9|44
1632916560000|2021-09-29 11:56:00|87460.5|87435.5|87446.6|87421.6|87465.9|87435.7|87446.6|87410.4|46
1632942980000|2021-09-29 19:16:20|88068|88018|88070|88020|88071.9|88021.9|88068|88018|24
1632916570000|2021-09-29 11:56:10|87446.7|87421.7|87444|87419|87447.2|87422.2|87442.8|87417.8|49
1632916580000|2021-09-29 11:56:20|87443.8|87418.8|87448.5|87423.5|87459.4|87423.5|87442.5|87405.2|59
1632916590000|2021-09-29 11:56:30|87447.6|87422.6|87451.9|87401.9|87456.5|87422.6|87440.8|87401.9|54
1632942990000|2021-09-29 19:16:30|88069.9|88019.9|88070|88020|88070.7|88020.7|88069.3|88019.3|18
1632916600000|2021-09-29 11:56:40|87452.9|87402.9|87451.5|87401.5|87453.4|87403.4|87450.3|87400.3|44
1632943000000|2021-09-29 19:16:40|88070.3|88020.3|88073.7|88023.7|88073.7|88023.7|88067.2|88017.2|26
1632916610000|2021-09-29 11:56:50|87451.3|87401.3|87435.1|87410.1|87451.9|87413.5|87435.1|87398.6|49
1632916620000|2021-09-29 11:57:00|87435.4|87410.4|87434.9|87409.9|87445.2|87410.9|87432.4|87395.2|52
1632943010000|2021-09-29 19:16:50|88074|88024|88073.8|88023.8|88075|88025|88072.6|88022.6|34
1632916630000|2021-09-29 11:57:10|87434.8|87409.8|87426.2|87401.2|87434.9|87409.9|87425.2|87400.2|64
1632943020000|2021-09-29 19:17:00|88073.3|88023.3|88073.9|88023.9|88074.1|88024.1|88072.6|88022.6|29
1632916640000|2021-09-29 11:57:20|87425.4|87400.4|87414.1|87389.1|87425.4|87400.4|87412.7|87387.7|60
1632943030000|2021-09-29 19:17:10|88074|88024|88074.6|88024.6|88074.9|88024.9|88073.7|88023.7|17
1632916650000|2021-09-29 11:57:30|87413|87388|87428.9|87378.9|87429.8|87390.9|87412|87378.5|59
1632943040000|2021-09-29 19:17:20|88074.5|88024.5|88075.1|88025.1|88075.2|88025.2|88073.4|88023.4|22
1632916660000|2021-09-29 11:57:40|87429.2|87379.2|87421.7|87396.7|87430.6|87398.2|87418.3|87379.2|55
1632943050000|2021-09-29 19:17:30|88074.9|88024.9|88073.1|88023.1|88075.1|88025.1|88072.4|88022.4|33
1632916670000|2021-09-29 11:57:50|87421.4|87396.4|87424|87399|87425.7|87400.7|87420.8|87395.8|62
1632916680000|2021-09-29 11:58:00|87423.6|87398.6|87427.4|87402.4|87440.1|87403.7|87423.6|87389.6|50
1632916690000|2021-09-29 11:58:10|87427.2|87402.2|87432.4|87407.4|87432.9|87407.9|87424.1|87399.1|61
1632943060000|2021-09-29 19:17:40|88073.4|88023.4|88073.1|88023.1|88073.9|88023.9|88070.9|88020.9|38
1632916700000|2021-09-29 11:58:20|87433|87408|87432.4|87407.4|87433.1|87408.1|87430.9|87405.9|44
1632943070000|2021-09-29 19:17:50|88073|88023|88074.4|88024.4|88074.7|88024.7|88072.5|88022.5|26
1632916710000|2021-09-29 11:58:30|87432.1|87407.1|87435.1|87410.1|87436.4|87411.4|87427.1|87402.1|60
1632943080000|2021-09-29 19:18:00|88074.2|88024.2|88076.5|88026.5|88076.5|88026.5|88073.2|88023.2|29
1632916720000|2021-09-29 11:58:40|87435.6|87410.6|87444.4|87419.4|87453.6|87419.8|87434.8|87403.2|57
1632943090000|2021-09-29 19:18:10|88076.6|88026.6|88076.8|88026.8|88076.8|88026.8|88074.7|88024.7|33
1632916730000|2021-09-29 11:58:50|87443.7|87418.7|87447.7|87422.7|87459.1|87423.3|87440.4|87405.5|52
1632943100000|2021-09-29 19:18:20|88076.5|88026.5|88075.7|88025.7|88077.1|88027.1|88075.4|88025.4|30
1632916740000|2021-09-29 11:59:00|87447.4|87422.4|87468.6|87418.6|87469.2|87430.6|87447|87412.8|48
1632916750000|2021-09-29 11:59:10|87469|87419|87457.4|87432.4|87469|87434.5|87454.7|87418.7|51
1632943110000|2021-09-29 19:18:30|88075.6|88025.6|88077.2|88027.2|88077.9|88027.9|88074.7|88024.7|30
1632916760000|2021-09-29 11:59:20|87457.3|87432.3|87447.9|87422.9|87468.1|87432.7|87447.9|87416.7|53
1632943120000|2021-09-29 19:18:40|88077|88027|88079.5|88029.5|88080.2|88030.2|88076.9|88026.9|34
1632916770000|2021-09-29 11:59:30|87449|87424|87457|87407|87457.9|87424|87446.6|87406.4|40
1632916780000|2021-09-29 11:59:40|87456.7|87406.7|87441.2|87416.2|87457.7|87417.7|87441|87406.2|46
1632943130000|2021-09-29 19:18:50|88079.4|88029.4|88079.3|88029.3|88080|88030|88078.8|88028.8|27
1632916790000|2021-09-29 11:59:50|87441.7|87416.7|87452.1|87427.1|87459.9|87427.1|87440.6|87409.5|44
1632943140000|2021-09-29 19:19:00|88079.1|88029.1|88078.9|88028.9|88081.8|88031.8|88078.8|88028.8|32
1632916800000|2021-09-29 12:00:00|87452.4|87427.4|87453.3|87428.3|87464.4|87433|87450.4|87414.4|57
1632943150000|2021-09-29 19:19:10|88079.1|88029.1|88081.2|88031.2|88081.5|88031.5|88079.1|88029.1|26
1632916810000|2021-09-29 12:00:10|87453.1|87428.1|87454.7|87429.7|87465.2|87430|87449.5|87413.8|57
1632943160000|2021-09-29 19:19:20|88081.1|88031.1|88084.3|88034.3|88084.3|88034.3|88081.1|88031.1|19
1632916820000|2021-09-29 12:00:20|87453.7|87428.7|87459.2|87434.2|87459.2|87434.2|87452.6|87427.6|51
1632943170000|2021-09-29 19:19:30|88084.5|88034.5|88085|88035|88086.6|88036.6|88084.1|88034.1|42
1632916830000|2021-09-29 12:00:30|87459.4|87434.4|87463.1|87438.1|87465.1|87440.1|87459.4|87434.4|50
1632943180000|2021-09-29 19:19:40|88084.9|88034.9|88087.2|88037.2|88087.9|88037.9|88084.9|88034.9|40
1632916840000|2021-09-29 12:00:40|87462.8|87437.8|87464.4|87439.4|87465.9|87440.9|87462.2|87437.2|50
1632943190000|2021-09-29 19:19:50|88087.1|88037.1|88085.4|88035.4|88087.5|88037.5|88085.4|88035.4|30
1632916850000|2021-09-29 12:00:50|87464.7|87439.7|87464.3|87439.3|87465.3|87440.3|87464.3|87439.3|39
1632943200000|2021-09-29 19:20:00|88085.6|88035.6|88087|88037|88087.3|88037.3|88085.5|88035.5|20
1632916860000|2021-09-29 12:01:00|87461.4|87436.4|87455|87430|87462.1|87437.1|87453.4|87428.4|55
1632943210000|2021-09-29 19:20:10|88086.6|88036.6|88085.1|88035.1|88087.1|88037.1|88084.6|88034.6|27
1632916870000|2021-09-29 12:01:10|87454.4|87429.4|87455.4|87430.4|87456.4|87431.4|87454|87429|42
1632943220000|2021-09-29 19:20:20|88084.9|88034.9|88092.3|88042.3|88092.6|88042.6|88084.9|88034.9|36
1632916880000|2021-09-29 12:01:20|87455.3|87430.3|87452.8|87427.8|87456.3|87431.3|87451.9|87426.9|45
1632916890000|2021-09-29 12:01:30|87452.9|87427.9|87429.2|87404.2|87452.9|87427.9|87428.2|87402.2|62
1632943230000|2021-09-29 19:20:30|88090.9|88040.9|88090.3|88040.3|88091.8|88041.8|88088.8|88038.8|36
1632916900000|2021-09-29 12:01:40|87429.3|87404.3|87432|87407|87432|87407|87427.5|87402.5|57
1632943240000|2021-09-29 19:20:40|88090.2|88040.2|88089.8|88039.8|88091.9|88041.9|88089.2|88039.2|39
1632916910000|2021-09-29 12:01:50|87431.3|87406.3|87422.3|87397.3|87441.7|87406.3|87419.8|87386.6|63
1632943250000|2021-09-29 19:20:50|88089.7|88039.7|88090|88040|88090.7|88040.7|88088.4|88038.4|29
1632916920000|2021-09-29 12:02:00|87421.4|87396.4|87423.2|87398.2|87424.9|87399.9|87419.2|87394.2|50
1632943260000|2021-09-29 19:21:00|88089.9|88039.9|88092.1|88042.1|88092.3|88042.3|88089.8|88039.8|24
1632916930000|2021-09-29 12:02:10|87422.8|87397.8|87423.9|87398.9|87436.8|87401.6|87419.9|87386.6|53
1632943270000|2021-09-29 19:21:10|88092|88042|88090.4|88040.4|88092.5|88042.5|88090.1|88040.1|27
1632916940000|2021-09-29 12:02:20|87423.5|87398.5|87416.4|87391.4|87435.9|87399.9|87415.2|87377.5|60
1632943280000|2021-09-29 19:21:20|88091.8|88041.8|88095.1|88045.1|88095.2|88045.2|88090.4|88040.4|25
1632916950000|2021-09-29 12:02:30|87416.6|87391.6|87429|87379|87429.5|87392.1|87415|87378.4|48
1632943290000|2021-09-29 19:21:30|88095.3|88045.3|88094.4|88044.4|88095.3|88045.3|88091|88041|31
1632916960000|2021-09-29 12:02:40|87429.5|87379.5|87423.5|87398.5|87431|87398.6|87417|87378.8|49
1632943300000|2021-09-29 19:21:40|88094.1|88044.1|88096.5|88046.5|88098.1|88048.1|88094.1|88044.1|36
1632916970000|2021-09-29 12:02:50|87423.2|87398.2|87426.7|87401.7|87427|87402|87423.2|87398.2|38
1632943310000|2021-09-29 19:21:50|88096.1|88046.1|88095.7|88045.7|88096.8|88046.8|88095.7|88045.7|21
1632916980000|2021-09-29 12:03:00|87426.8|87401.8|87432.3|87407.3|87434.4|87409.4|87425.7|87400.7|51
1632943320000|2021-09-29 19:22:00|88096|88046|88093.6|88043.6|88096.1|88046.1|88091.3|88041.3|23
1632916990000|2021-09-29 12:03:10|87432.1|87407.1|87442.8|87417.8|87449.8|87417.9|87431.4|87398.2|55
1632943330000|2021-09-29 19:22:10|88092.7|88042.7|88095.4|88045.4|88095.4|88045.4|88092.4|88042.4|26
1632917000000|2021-09-29 12:03:20|87442.6|87417.6|87443.1|87418.1|87445.6|87420.6|87440.8|87415.8|51
1632943340000|2021-09-29 19:22:20|88095.5|88045.5|88096.4|88046.4|88097.5|88047.5|88095.5|88045.5|15
1632917010000|2021-09-29 12:03:30|87442.9|87417.9|87445.6|87420.6|87446.9|87421.9|87441.9|87416.9|56
1632943350000|2021-09-29 19:22:30|88096.5|88046.5|88095.7|88045.7|88096.8|88046.8|88095.6|88045.6|22
1632917020000|2021-09-29 12:03:40|87445.3|87420.3|87435.2|87410.2|87445.3|87420.3|87432.8|87407.8|50
1632943360000|2021-09-29 19:22:40|88095.8|88045.8|88097.5|88047.5|88097.5|88047.5|88095.8|88045.8|15
1632917030000|2021-09-29 12:03:50|87435.6|87410.6|87439|87414|87439|87414|87434.8|87409.8|38
1632943370000|2021-09-29 19:22:50|88096.7|88046.7|88095.6|88045.6|88098.4|88048.4|88094.8|88044.8|37
1632917040000|2021-09-29 12:04:00|87439.2|87414.2|87437.3|87412.3|87449.3|87414.5|87436.1|87398.6|39
1632943380000|2021-09-29 19:23:00|88096.6|88046.6|88099.9|88049.9|88100|88050|88095.7|88045.7|41
1632917050000|2021-09-29 12:04:10|87437|87412|87437.8|87412.8|87440.1|87415.1|87437|87412|34
1632917060000|2021-09-29 12:04:20|87437.9|87412.9|87438.4|87413.4|87440.6|87415.6|87437.9|87412.9|41
1632943390000|2021-09-29 19:23:10|88099.8|88049.8|88098.8|88048.8|88099.8|88049.8|88097.9|88047.9|34
1632917070000|2021-09-29 12:04:30|87438.1|87413.1|87433|87408|87438.1|87413.1|87431|87406|44
1632943400000|2021-09-29 19:23:20|88098.9|88048.9|88099.5|88049.5|88099.5|88049.5|88098.4|88048.4|28
1632917080000|2021-09-29 12:04:40|87434|87409|87434|87409|87435.6|87410.6|87432.9|87407.9|43
1632943410000|2021-09-29 19:23:30|88099.3|88049.3|88099.5|88049.5|88100|88050|88098.6|88048.6|22
1632917090000|2021-09-29 12:04:50|87433.9|87408.9|87436.2|87411.2|87437.8|87412.8|87432.9|87407.9|43
1632943420000|2021-09-29 19:23:40|88099.4|88049.4|88098.9|88048.9|88099.8|88049.8|88098.9|88048.9|17
1632917100000|2021-09-29 12:05:00|87435.8|87410.8|87437.2|87412.2|87437.2|87412.2|87434.8|87409.8|38
1632943430000|2021-09-29 19:23:50|88099|88049|88098.1|88048.1|88099.7|88049.7|88097.6|88047.6|20
1632917110000|2021-09-29 12:05:10|87436.7|87411.7|87438.1|87413.1|87439.9|87414.9|87432.5|87407.5|44
1632943440000|2021-09-29 19:24:00|88098|88048|88096.1|88046.1|88098|88048|88096|88046|26
1632917120000|2021-09-29 12:05:20|87438.2|87413.2|87429.8|87404.8|87438.4|87413.4|87428.5|87403.5|56
1632943450000|2021-09-29 19:24:10|88096.4|88046.4|88096.5|88046.5|88096.9|88046.9|88096.1|88046.1|13
1632917130000|2021-09-29 12:05:30|87430.1|87405.1|87427.5|87402.5|87431|87406|87427.2|87402.2|56
1632917140000|2021-09-29 12:05:40|87427.4|87402.4|87425.5|87400.5|87431|87406|87425.4|87400.4|33
1632917150000|2021-09-29 12:05:50|87425.2|87400.2|87415.1|87390.1|87431.6|87400.7|87414.7|87379.6|49
1632917160000|2021-09-29 12:06:00|87414.7|87389.7|87412.1|87387.1|87424|87392.3|87409.6|87373.1|53
1632917170000|2021-09-29 12:06:10|87412.2|87387.2|87413|87388|87428.7|87391.5|87412.2|87376.5|44
1632917180000|2021-09-29 12:06:20|87412.8|87387.8|87414.1|87389.1|87414.3|87389.3|87412.8|87387.8|28
1632917190000|2021-09-29 12:06:30|87414|87389|87414.3|87389.3|87415.1|87390.1|87413.3|87388.3|42
1632917200000|2021-09-29 12:06:40|87414.7|87389.7|87409.7|87384.7|87418.7|87390.2|87406.1|87368.7|44
1632943460000|2021-09-29 19:24:20|88097|88047|88096.9|88046.9|88097.7|88047.7|88095.3|88045.3|17
1632917210000|2021-09-29 12:06:50|87410.8|87385.8|87412.1|87387.1|87413.2|87388.2|87410.2|87385.2|45
1632917220000|2021-09-29 12:07:00|87412.3|87387.3|87412.6|87387.6|87412.8|87387.8|87411.5|87386.5|32
1632943470000|2021-09-29 19:24:30|88097.1|88047.1|88097.2|88047.2|88098.2|88048.2|88096.7|88046.7|17
1632917230000|2021-09-29 12:07:10|87412.5|87387.5|87410.8|87385.8|87412.5|87387.5|87409.6|87384.6|37
1632943480000|2021-09-29 19:24:40|88097.1|88047.1|88099.8|88049.8|88100.8|88050.8|88096.3|88046.3|26
1632917240000|2021-09-29 12:07:20|87410.9|87385.9|87411.2|87386.2|87414|87389|87410.1|87385.1|41
1632917250000|2021-09-29 12:07:30|87410.5|87385.5|87409.6|87384.6|87411.4|87386.4|87409.1|87384.1|30
1632917260000|2021-09-29 12:07:40|87409.7|87384.7|87409.7|87384.7|87410.1|87385.1|87408.6|87383.6|45
1632943490000|2021-09-29 19:24:50|88100.3|88050.3|88099.5|88049.5|88100.6|88050.6|88098.2|88048.2|25
1632917270000|2021-09-29 12:07:50|87409.5|87384.5|87404|87379|87409.7|87384.7|87401.7|87376.7|49
1632917280000|2021-09-29 12:08:00|87403.3|87378.3|87409.1|87384.1|87410.2|87385.2|87403.3|87378.3|53
1632917290000|2021-09-29 12:08:10|87409.2|87384.2|87404.6|87379.6|87409.7|87384.7|87403.1|87378.1|41
1632943500000|2021-09-29 19:25:00|88099.3|88049.3|88098.5|88048.5|88100.3|88050.3|88098.5|88048.5|21
1632917300000|2021-09-29 12:08:20|87405.3|87380.3|87402.6|87377.6|87405.6|87380.6|87398.5|87373.5|52
1632943510000|2021-09-29 19:25:10|88098.6|88048.6|88099.9|88049.9|88099.9|88049.9|88098.1|88048.1|17
1632917310000|2021-09-29 12:08:30|87402.8|87377.8|87407.1|87382.1|87407.6|87382.6|87402.8|87377.8|45
1632943520000|2021-09-29 19:25:20|88099.7|88049.7|88097.7|88047.7|88099.7|88049.7|88097.6|88047.6|29
1632917320000|2021-09-29 12:08:40|87407.2|87382.2|87401.8|87376.8|87410.4|87385.4|87401.4|87376.4|56
1632943530000|2021-09-29 19:25:30|88097.6|88047.6|88096.1|88046.1|88097.9|88047.9|88095.6|88045.6|27
1632917330000|2021-09-29 12:08:50|87402.2|87377.2|87403.4|87378.4|87404.8|87379.8|87401.8|87376.8|43
1632943540000|2021-09-29 19:25:40|88096.4|88046.4|88096.7|88046.7|88097.6|88047.6|88095.8|88045.8|29
1632917340000|2021-09-29 12:09:00|87403.2|87378.2|87403.1|87378.1|87405|87380|87402.2|87377.2|44
1632943550000|2021-09-29 19:25:50|88096.8|88046.8|88096.2|88046.2|88097.2|88047.2|88095.8|88045.8|28
1632917350000|2021-09-29 12:09:10|87402.8|87377.8|87403.7|87378.7|87404.2|87379.2|87402.8|87377.8|23
1632943560000|2021-09-29 19:26:00|88096.5|88046.5|88096.1|88046.1|88097.1|88047.1|88095.6|88045.6|25
1632917360000|2021-09-29 12:09:20|87403.5|87378.5|87404.3|87379.3|87405.5|87380.5|87403.5|87378.5|29
1632943570000|2021-09-29 19:26:10|88096.3|88046.3|88098.3|88048.3|88099.4|88049.4|88095.7|88045.7|30
1632917370000|2021-09-29 12:09:30|87404.2|87379.2|87404.6|87379.6|87404.9|87379.9|87403.8|87378.8|31
1632943580000|2021-09-29 19:26:20|88098.2|88048.2|88098|88048|88099|88049|88098|88048|21
1632917380000|2021-09-29 12:09:40|87404.8|87379.8|87405.9|87380.9|87406.2|87381.2|87404.1|87379.1|23
1632943590000|2021-09-29 19:26:30|88098.1|88048.1|88098|88048|88099.2|88049.2|88097.8|88047.8|19
1632917390000|2021-09-29 12:09:50|87405.3|87380.3|87409.2|87384.2|87409.9|87384.9|87405.3|87380.3|34
1632943600000|2021-09-29 19:26:40|88098.2|88048.2|88097.9|88047.9|88098.5|88048.5|88097.3|88047.3|23
1632917400000|2021-09-29 12:10:00|87407.8|87382.8|87406.8|87381.8|87407.9|87382.9|87405.6|87380.6|49
1632943610000|2021-09-29 19:26:50|88099.9|88049.9|88101.8|88051.8|88102.8|88052.8|88097.7|88047.7|27
1632917410000|2021-09-29 12:10:10|87405.3|87380.3|87416.6|87391.6|87417.2|87392.2|87405.2|87380.2|56
1632943620000|2021-09-29 19:27:00|88102.5|88052.5|88103.1|88053.1|88105|88055|88101.4|88051.4|38
1632917420000|2021-09-29 12:10:20|87421.5|87371.5|87409.4|87384.4|87421.5|87384.4|87405|87369.2|49
1632943630000|2021-09-29 19:27:10|88103.3|88053.3|88104.1|88054.1|88104.9|88054.9|88101.9|88051.9|31
1632917430000|2021-09-29 12:10:30|87409.5|87384.5|87403.4|87378.4|87409.6|87384.6|87403|87378|46
1632943640000|2021-09-29 19:27:20|88104.2|88054.2|88106.2|88056.2|88107.2|88057.2|88104.2|88054.2|24
1632917440000|2021-09-29 12:10:40|87403.1|87378.1|87402.4|87377.4|87405.8|87380.8|87401.4|87376.4|51
1632943650000|2021-09-29 19:27:30|88106.1|88056.1|88103.5|88053.5|88106.1|88056.1|88102|88052|31
1632917450000|2021-09-29 12:10:50|87402.1|87377.1|87401.1|87376.1|87403.8|87378.8|87400|87375|34
1632917460000|2021-09-29 12:11:00|87400.9|87375.9|87396.3|87371.3|87401.3|87376.3|87395.4|87370.4|58
1632917470000|2021-09-29 12:11:10|87396.4|87371.4|87364|87339|87403|87371.4|87363.8|87338.8|57
1632917480000|2021-09-29 12:11:20|87363.9|87338.9|87359.4|87334.4|87365.4|87340.4|87355.5|87330.5|52
1632943660000|2021-09-29 19:27:40|88103.4|88053.4|88102.9|88052.9|88104.9|88054.9|88102.8|88052.8|27
1632917490000|2021-09-29 12:11:30|87359.8|87334.8|87363.8|87338.8|87375.9|87341.4|87359.7|87322.6|52
1632917500000|2021-09-29 12:11:40|87364.2|87339.2|87366|87341|87366.8|87341.8|87363.8|87338.8|40
1632943670000|2021-09-29 19:27:50|88102.8|88052.8|88103|88053|88103.6|88053.6|88102.8|88052.8|23
1632917510000|2021-09-29 12:11:50|87366.1|87341.1|87381.8|87331.8|87381.8|87343.6|87366|87329.8|45
1632943680000|2021-09-29 19:28:00|88103.1|88053.1|88103.1|88053.1|88103.9|88053.9|88102.8|88052.8|22
1632917520000|2021-09-29 12:12:00|87382.3|87332.3|87377.4|87352.4|87388.4|87352.8|87371.2|87332.1|50
1632943690000|2021-09-29 19:28:10|88103.2|88053.2|88101.5|88051.5|88103.3|88053.3|88101.5|88051.5|17
1632917530000|2021-09-29 12:12:10|87378|87353|87401.5|87351.5|87401.5|87364.5|87377.9|87340.7|51
1632943700000|2021-09-29 19:28:20|88101.4|88051.4|88100.4|88050.4|88102.7|88052.7|88100.4|88050.4|29
1632917540000|2021-09-29 12:12:20|87403.9|87353.9|87401.3|87376.3|87412.3|87376.7|87391.8|87353.9|58
1632917550000|2021-09-29 12:12:30|87401.6|87376.6|87406.4|87381.4|87406.5|87381.5|87401.4|87376.4|44
1632943710000|2021-09-29 19:28:30|88100.1|88050.1|88100.9|88050.9|88101.6|88051.6|88099.7|88049.7|35
1632917560000|2021-09-29 12:12:40|87405.5|87380.5|87408.5|87383.5|87409.8|87384.8|87405.5|87380.5|51
1632943720000|2021-09-29 19:28:40|88101.3|88051.3|88100.8|88050.8|88101.8|88051.8|88100.8|88050.8|21
1632917570000|2021-09-29 12:12:50|87408.3|87383.3|87399.3|87374.3|87412.8|87387.8|87398.1|87373.1|56
1632943730000|2021-09-29 19:28:50|88100.9|88050.9|88101|88051|88101.4|88051.4|88100.7|88050.7|18
1632917580000|2021-09-29 12:13:00|87399.7|87374.7|87398.4|87373.4|87399.7|87374.7|87397.5|87372.5|50
1632943740000|2021-09-29 19:29:00|88100.8|88050.8|88101.9|88051.9|88102.2|88052.2|88100.8|88050.8|25
1632917590000|2021-09-29 12:13:10|87398.5|87373.5|87393.7|87368.7|87398.6|87373.6|87392.8|87367.8|42
1632943750000|2021-09-29 19:29:10|88102|88052|88101.9|88051.9|88102.2|88052.2|88101.2|88051.2|30
1632917600000|2021-09-29 12:13:20|87393.8|87368.8|87390.2|87365.2|87393.8|87368.8|87387.8|87362.8|47
1632943760000|2021-09-29 19:29:20|88101.8|88051.8|88101.5|88051.5|88101.8|88051.8|88101|88051|23
1632917610000|2021-09-29 12:13:30|87389.9|87364.9|87388.7|87363.7|87402.1|87366.7|87386.8|87348.6|53
1632943770000|2021-09-29 19:29:30|88101.8|88051.8|88100.8|88050.8|88101.8|88051.8|88100.5|88050.5|22
1632917620000|2021-09-29 12:13:40|87388.9|87363.9|87393.3|87343.3|87393.3|87364.6|87378.9|87343.2|49
1632943780000|2021-09-29 19:29:40|88100.7|88050.7|88100.3|88050.3|88100.7|88050.7|88098.2|88048.2|29
1632917630000|2021-09-29 12:13:50|87393.4|87343.4|87396.5|87346.5|87399.1|87362.2|87383.9|87343.4|47
1632943790000|2021-09-29 19:29:50|88100.8|88050.8|88099.7|88049.7|88100.9|88050.9|88099.7|88049.7|16
1632917640000|2021-09-29 12:14:00|87396.4|87346.4|87385.5|87360.5|87396.4|87361.4|87382.8|87346.4|50
1632943800000|2021-09-29 19:30:00|88100|88050|88101.6|88051.6|88102.4|88052.4|88100|88050|38
1632917650000|2021-09-29 12:14:10|87385.3|87360.3|87379|87354|87385.3|87360.3|87377.6|87352.6|30
1632943810000|2021-09-29 19:30:10|88101.7|88051.7|88106.5|88056.5|88106.9|88056.9|88101.7|88051.7|39
1632917660000|2021-09-29 12:14:20|87382.1|87357.1|87379.2|87354.2|87383.2|87358.2|87378.5|87353.5|60
1632943820000|2021-09-29 19:30:20|88106.2|88056.2|88102.9|88052.9|88107|88057|88100.2|88050.2|45
1632917670000|2021-09-29 12:14:30|87381|87356|87379.4|87354.4|87383.2|87358.2|87378.8|87353.8|48
1632943830000|2021-09-29 19:30:30|88101.4|88051.4|88102.7|88052.7|88104.5|88054.5|88101.4|88051.4|35
1632917680000|2021-09-29 12:14:40|87378.6|87353.6|87381.6|87356.6|87382|87357|87378.6|87353.6|41
1632917690000|2021-09-29 12:14:50|87381.3|87356.3|87395.1|87370.1|87395.1|87370.1|87379.5|87354.5|61
1632943840000|2021-09-29 19:30:40|88103|88053|88102.4|88052.4|88103|88053|88101.2|88051.2|19
1632917700000|2021-09-29 12:15:00|87393.8|87368.8|87393.2|87368.2|87396.6|87371.6|87391.8|87366.8|53
1632917710000|2021-09-29 12:15:10|87392.7|87367.7|87395|87370|87395.2|87370.2|87392.5|87367.5|44
1632943850000|2021-09-29 19:30:50|88101.3|88051.3|88100.1|88050.1|88103.1|88053.1|88099.4|88049.4|29
1632917720000|2021-09-29 12:15:20|87394.9|87369.9|87392.7|87367.7|87396.6|87371.6|87392.7|87367.7|33
1632943860000|2021-09-29 19:31:00|88100.2|88050.2|88099.3|88049.3|88101.6|88051.6|88098.9|88048.9|25
1632917730000|2021-09-29 12:15:30|87392.9|87367.9|87394|87369|87394.5|87369.5|87385.9|87360.9|42
1632943870000|2021-09-29 19:31:10|88099.1|88049.1|88099.5|88049.5|88099.8|88049.8|88097.7|88047.7|29
1632917740000|2021-09-29 12:15:40|87393.7|87368.7|87394.6|87369.6|87407.2|87370.2|87391.5|87354.7|44
1632943880000|2021-09-29 19:31:20|88098.1|88048.1|88095.4|88045.4|88099.7|88049.7|88094.8|88044.8|33
1632917750000|2021-09-29 12:15:50|87394.3|87369.3|87391.8|87366.8|87395.8|87370.8|87391.4|87366.4|43
1632943890000|2021-09-29 19:31:30|88095.2|88045.2|88086|88036|88096.3|88046.3|88085.6|88035.6|50
1632917760000|2021-09-29 12:16:00|87393.1|87368.1|87390.8|87365.8|87393.1|87368.1|87388.7|87363.7|47
1632943900000|2021-09-29 19:31:40|88085.8|88035.8|88084.1|88034.1|88086.1|88036.1|88083.9|88033.9|26
1632917770000|2021-09-29 12:16:10|87391.6|87366.6|87402|87377|87402.4|87377.4|87391.6|87366.6|42
1632943910000|2021-09-29 19:31:50|88084.3|88034.3|88084.1|88034.1|88085.3|88035.3|88083.6|88033.6|27
1632917780000|2021-09-29 12:16:20|87402.6|87377.6|87396.4|87371.4|87402.6|87377.6|87395.5|87370.5|52
1632943920000|2021-09-29 19:32:00|88084.4|88034.4|88086.4|88036.4|88086.4|88036.4|88084.4|88034.4|21
1632917790000|2021-09-29 12:16:30|87396.9|87371.9|87393.7|87368.7|87396.9|87371.9|87392.2|87367.2|38
1632943930000|2021-09-29 19:32:10|88086.2|88036.2|88085.5|88035.5|88086.7|88036.7|88085.2|88035.2|23
1632917800000|2021-09-29 12:16:40|87394|87369|87395.7|87370.7|87395.8|87370.8|87393.8|87368.8|31
1632943940000|2021-09-29 19:32:20|88084.8|88034.8|88079.3|88029.3|88084.8|88034.8|88075.5|88025.5|51
1632917810000|2021-09-29 12:16:50|87395.9|87370.9|87390.7|87365.7|87396|87371|87387.2|87362.2|41
1632943950000|2021-09-29 19:32:30|88079|88029|88078.9|88028.9|88079.2|88029.2|88075.9|88025.9|34
1632917820000|2021-09-29 12:17:00|87391.1|87366.1|87394.2|87369.2|87394.2|87369.2|87390.6|87365.6|41
1632943960000|2021-09-29 19:32:40|88079|88029|88077.2|88027.2|88079.5|88029.5|88076.4|88026.4|40
1632917830000|2021-09-29 12:17:10|87394.5|87369.5|87393.4|87368.4|87398.4|87373.4|87392.9|87367.9|51
1632943970000|2021-09-29 19:32:50|88077.1|88027.1|88078.6|88028.6|88078.6|88028.6|88076.8|88026.8|35
1632917840000|2021-09-29 12:17:20|87393.6|87368.6|87388.9|87363.9|87393.6|87368.6|87385.9|87360.9|49
1632943980000|2021-09-29 19:33:00|88078.7|88028.7|88079.5|88029.5|88079.5|88029.5|88078.5|88028.5|15
1632917850000|2021-09-29 12:17:30|87387.7|87362.7|87388.4|87363.4|87389.5|87364.5|87385.6|87360.6|60
1632943990000|2021-09-29 19:33:10|88079.3|88029.3|88078.1|88028.1|88080|88030|88077.8|88027.8|15
1632917860000|2021-09-29 12:17:40|87387.5|87362.5|87388.4|87363.4|87388.4|87363.4|87385.3|87360.3|46
1632944000000|2021-09-29 19:33:20|88078.3|88028.3|88076.6|88026.6|88079.7|88029.7|88076|88026|27
1632917870000|2021-09-29 12:17:50|87388.2|87363.2|87382.3|87357.3|87388.2|87363.2|87382.1|87357.1|34
1632944010000|2021-09-29 19:33:30|88076.1|88026.1|88075.4|88025.4|88076.8|88026.8|88072.9|88022.9|41
1632917880000|2021-09-29 12:18:00|87382.8|87357.8|87394.9|87344.9|87395.1|87358.4|87378.1|87340.1|52
1632917890000|2021-09-29 12:18:10|87395.1|87345.1|87382.2|87357.2|87395.6|87358.2|87380.8|87344.5|37
1632917900000|2021-09-29 12:18:20|87381.1|87356.1|87387.8|87362.8|87398.2|87364.4|87380.9|87346.9|44
1632917910000|2021-09-29 12:18:30|87386.4|87361.4|87387.5|87362.5|87387.5|87362.5|87385.3|87360.3|49
1632944020000|2021-09-29 19:33:40|88075.3|88025.3|88075.9|88025.9|88076.5|88026.5|88075.3|88025.3|28
1632917920000|2021-09-29 12:18:40|87387.6|87362.6|87388.5|87363.5|87389.8|87364.8|87386.4|87361.4|31
1632944030000|2021-09-29 19:33:50|88076.8|88026.8|88075|88025|88076.8|88026.8|88074.6|88024.6|27
1632917930000|2021-09-29 12:18:50|87388.7|87363.7|87379.8|87354.8|87388.7|87363.7|87379.8|87354.8|51
1632944040000|2021-09-29 19:34:00|88075.1|88025.1|88075|88025|88075.5|88025.5|88071.6|88021.6|34
1632917940000|2021-09-29 12:19:00|87380.6|87355.6|87381.7|87356.7|87384.3|87359.3|87378.6|87353.6|46
1632944050000|2021-09-29 19:34:10|88074.9|88024.9|88074.2|88024.2|88075.6|88025.6|88073.9|88023.9|19
1632917950000|2021-09-29 12:19:10|87380.9|87355.9|87381.4|87356.4|87382.7|87357.7|87380.3|87355.3|35
1632944060000|2021-09-29 19:34:20|88074.4|88024.4|88073|88023|88074.4|88024.4|88072.7|88022.7|10
1632917960000|2021-09-29 12:19:20|87381.1|87356.1|87381.1|87356.1|87383.2|87358.2|87380|87355|40
1632944070000|2021-09-29 19:34:30|88073.2|88023.2|88075|88025|88075|88025|88070.3|88020.3|33
1632917970000|2021-09-29 12:19:30|87381.4|87356.4|87382.9|87357.9|87384.3|87359.3|87381.4|87356.4|27
1632944080000|2021-09-29 19:34:40|88074.1|88024.1|88073.9|88023.9|88075.4|88025.4|88072.9|88022.9|25
1632917980000|2021-09-29 12:19:40|87383|87358|87383.5|87358.5|87384.3|87359.3|87381.3|87356.3|26
1632944090000|2021-09-29 19:34:50|88073.1|88023.1|88072.4|88022.4|88074.2|88024.2|88072.4|88022.4|14
1632917990000|2021-09-29 12:19:50|87383.3|87358.3|87387.1|87362.1|87387.1|87362.1|87381.7|87356.7|47
1632944100000|2021-09-29 19:35:00|88072.6|88022.6|88072|88022|88073|88023|88070.5|88020.5|43
1632918000000|2021-09-29 12:20:00|87387.7|87362.7|87391.3|87366.3|87395.4|87370.4|87387.7|87362.7|64
1632918010000|2021-09-29 12:20:10|87391|87366|87390.2|87365.2|87393|87368|87389.1|87364.1|51
1632918020000|2021-09-29 12:20:20|87389.9|87364.9|87381.3|87356.3|87391.6|87366.6|87381.1|87356.1|47
1632944110000|2021-09-29 19:35:10|88072.2|88022.2|88074.6|88024.6|88075.9|88025.9|88071.4|88021.4|38
1632918030000|2021-09-29 12:20:30|87381.6|87356.6|87383.2|87358.2|87387.1|87362.1|87379.3|87354.3|63
1632918040000|2021-09-29 12:20:40|87383|87358|87384.2|87359.2|87385.2|87360.2|87382.3|87357.3|52
1632944120000|2021-09-29 19:35:20|88074.7|88024.7|88073.4|88023.4|88075.8|88025.8|88073.1|88023.1|26
1632918050000|2021-09-29 12:20:50|87384.1|87359.1|87387.8|87362.8|87389|87364|87383.3|87358.3|54
1632944130000|2021-09-29 19:35:30|88073.8|88023.8|88073|88023|88073.9|88023.9|88072.7|88022.7|26
1632918060000|2021-09-29 12:21:00|87386.8|87361.8|87385.2|87360.2|87387.1|87362.1|87383.3|87358.3|44
1632944140000|2021-09-29 19:35:40|88072.8|88022.8|88072.9|88022.9|88073.5|88023.5|88071.5|88021.5|24
1632918070000|2021-09-29 12:21:10|87385|87360|87383.1|87358.1|87385.6|87360.6|87381.3|87356.3|43
1632918080000|2021-09-29 12:21:20|87383.2|87358.2|87386|87361|87386.3|87361.3|87383|87358|53
1632944150000|2021-09-29 19:35:50|88072.7|88022.7|88076|88026|88077.3|88027.3|88072.5|88022.5|41
1632918090000|2021-09-29 12:21:30|87386.4|87361.4|87404.2|87354.2|87404.8|87365.7|87386.4|87353.4|51
1632944160000|2021-09-29 19:36:00|88076.1|88026.1|88077.3|88027.3|88077.8|88027.8|88075.2|88025.2|32
1632918100000|2021-09-29 12:21:40|87404.3|87354.3|87411.2|87361.2|87413.5|87363.5|87404.3|87354.3|54
1632944170000|2021-09-29 19:36:10|88077.7|88027.7|88075.7|88025.7|88078|88028|88075.5|88025.5|24
1632918110000|2021-09-29 12:21:50|87411.4|87361.4|87411.7|87361.7|87412.5|87362.5|87409.8|87359.8|47
1632944180000|2021-09-29 19:36:20|88075.6|88025.6|88077|88027|88078.3|88028.3|88075.6|88025.6|21
1632918120000|2021-09-29 12:22:00|87413.1|87363.1|87406.1|87356.1|87414.6|87377.2|87395.2|87356.1|53
1632944190000|2021-09-29 19:36:30|88077.3|88027.3|88079.7|88029.7|88079.9|88029.9|88075.5|88025.5|34
1632918130000|2021-09-29 12:22:10|87406|87356|87375.5|87350.5|87408.7|87371.6|87374.6|87336.7|53
1632944200000|2021-09-29 19:36:40|88079.2|88029.2|88078.1|88028.1|88079.8|88029.8|88077.9|88027.9|29
1632918140000|2021-09-29 12:22:20|87376.3|87351.3|87389.5|87339.5|87392.1|87356.1|87374.9|87339.1|55
1632944210000|2021-09-29 19:36:50|88078.3|88028.3|88078.1|88028.1|88079.3|88029.3|88077.7|88027.7|12
1632918150000|2021-09-29 12:22:30|87390.2|87340.2|87381.4|87331.4|87390.2|87352.3|87369.9|87331.4|57
1632944220000|2021-09-29 19:37:00|88078|88028|88078.8|88028.8|88080.7|88030.7|88075.4|88025.4|19
1632918160000|2021-09-29 12:22:40|87382.3|87332.3|87376.9|87351.9|87384.8|87353.2|87374.1|87331.9|48
1632944230000|2021-09-29 19:37:10|88077.9|88027.9|88077.7|88027.7|88079.1|88029.1|88076.7|88026.7|21
1632918170000|2021-09-29 12:22:50|87377.4|87352.4|87377.5|87352.5|87392.1|87354.4|87376.6|87340.2|48
1632944240000|2021-09-29 19:37:20|88077.9|88027.9|88076.7|88026.7|88078.4|88028.4|88075.5|88025.5|31
1632918180000|2021-09-29 12:23:00|87377.7|87352.7|87384.5|87334.5|87386.3|87352.9|87374.3|87333.7|49
1632944250000|2021-09-29 19:37:30|88078.2|88028.2|88078.2|88028.2|88078.2|88028.2|88076.5|88026.5|29
1632918190000|2021-09-29 12:23:10|87384.3|87334.3|87380|87330|87385.7|87335.7|87380|87330|48
1632944260000|2021-09-29 19:37:40|88078.4|88028.4|88082.1|88032.1|88084.1|88034.1|88078.4|88028.4|36
1632918200000|2021-09-29 12:23:20|87379.3|87329.3|87369|87344|87381.8|87345.1|87368.3|87329.3|47
1632918210000|2021-09-29 12:23:30|87369.2|87344.2|87376.8|87351.8|87386.6|87351.8|87369.2|87335.5|39
1632944270000|2021-09-29 19:37:50|88082.4|88032.4|88084.6|88034.6|88086.4|88036.4|88082.4|88032.4|42
1632918220000|2021-09-29 12:23:40|87377|87352|87377.6|87352.6|87377.6|87352.6|87374.6|87349.6|45
1632944280000|2021-09-29 19:38:00|88084.4|88034.4|88083.3|88033.3|88084.7|88034.7|88081.6|88031.6|37
1632918230000|2021-09-29 12:23:50|87377.5|87352.5|87377.1|87352.1|87379.3|87354.3|87374.9|87349.9|43
1632944290000|2021-09-29 19:38:10|88083.5|88033.5|88082.4|88032.4|88083.7|88033.7|88080.5|88030.5|36
1632918240000|2021-09-29 12:24:00|87377|87352|87377.8|87352.8|87391|87354.8|87377|87340.1|52
1632944300000|2021-09-29 19:38:20|88082.3|88032.3|88081.9|88031.9|88082.7|88032.7|88081.5|88031.5|20
1632918250000|2021-09-29 12:24:10|87377.4|87352.4|87377.1|87352.1|87377.9|87352.9|87376.3|87351.3|34
1632944310000|2021-09-29 19:38:30|88082.2|88032.2|88082.2|88032.2|88082.4|88032.4|88081.6|88031.6|24
1632918260000|2021-09-29 12:24:20|87377.4|87352.4|87374.2|87349.2|87377.6|87352.6|87373.6|87348.6|36
1632944320000|2021-09-29 19:38:40|88082.4|88032.4|88084|88034|88084|88034|88081.9|88031.9|23
1632918270000|2021-09-29 12:24:30|87373.8|87348.8|87377.7|87352.7|87377.7|87352.7|87373.2|87348.2|38
1632944330000|2021-09-29 19:38:50|88083.5|88033.5|88084.5|88034.5|88084.5|88034.5|88080.8|88030.8|34
1632918280000|2021-09-29 12:24:40|87377.8|87352.8|87378.8|87353.8|87380.9|87355.9|87377.8|87352.8|46
1632944340000|2021-09-29 19:39:00|88083.2|88033.2|88087.5|88037.5|88088.2|88038.2|88083.1|88033.1|41
1632918290000|2021-09-29 12:24:50|87378.4|87353.4|87372.1|87347.1|87378.5|87353.5|87370.2|87345.2|52
1632944350000|2021-09-29 19:39:10|88087.4|88037.4|88091.4|88041.4|88091.7|88041.7|88087.4|88037.4|41
1632918300000|2021-09-29 12:25:00|87372|87347|87370.5|87345.5|87372|87347|87369.9|87344.9|43
1632944360000|2021-09-29 19:39:20|88091.5|88041.5|88090.4|88040.4|88091.6|88041.6|88090.4|88040.4|31
1632918310000|2021-09-29 12:25:10|87370.6|87345.6|87369.6|87344.6|87371.6|87346.6|87365.2|87340.2|37
1632944370000|2021-09-29 19:39:30|88090.3|88040.3|88091.8|88041.8|88093.1|88043.1|88090.3|88040.3|29
1632918320000|2021-09-29 12:25:20|87370.7|87345.7|87369.6|87344.6|87386.4|87348.6|87369.1|87334.1|49
1632944380000|2021-09-29 19:39:40|88091.7|88041.7|88091.7|88041.7|88092.9|88042.9|88091.6|88041.6|16
1632918330000|2021-09-29 12:25:30|87369.3|87344.3|87373|87348|87374.3|87349.3|87368.7|87343.7|39
1632944390000|2021-09-29 19:39:50|88091.6|88041.6|88090.8|88040.8|88092.5|88042.5|88090.7|88040.7|31
1632918340000|2021-09-29 12:25:40|87373.2|87348.2|87373.3|87348.3|87376|87351|87372.1|87347.1|45
1632944400000|2021-09-29 19:40:00|88090.9|88040.9|88090.8|88040.8|88091.4|88041.4|88090.8|88040.8|15
1632918350000|2021-09-29 12:25:50|87373.2|87348.2|87375.6|87350.6|87376.7|87351.7|87372.7|87347.7|47
1632944410000|2021-09-29 19:40:10|88090.9|88040.9|88091.6|88041.6|88091.6|88041.6|88090.6|88040.6|21
1632918360000|2021-09-29 12:26:00|87376.3|87351.3|87388.1|87363.1|87392.5|87365.7|87376.3|87342.5|54
1632944420000|2021-09-29 19:40:20|88091.8|88041.8|88091.9|88041.9|88092.5|88042.5|88091.2|88041.2|13
1632918370000|2021-09-29 12:26:10|87388.2|87363.2|87382.8|87357.8|87396.5|87366.1|87379.7|87342.9|59
1632944430000|2021-09-29 19:40:30|88092.2|88042.2|88092|88042|88092.5|88042.5|88091.7|88041.7|17
1632918380000|2021-09-29 12:26:20|87395.7|87345.7|87394.8|87344.8|87396.3|87346.3|87394.6|87344.6|36
1632944440000|2021-09-29 19:40:40|88092.3|88042.3|88091.9|88041.9|88092.3|88042.3|88090.2|88040.2|15
1632918390000|2021-09-29 12:26:30|87394.7|87344.7|87386.8|87361.8|87401.1|87362.3|87385.5|87344.7|39
1632944450000|2021-09-29 19:40:50|88092.1|88042.1|88091.3|88041.3|88092.1|88042.1|88090.7|88040.7|28
1632918400000|2021-09-29 12:26:40|87387.4|87362.4|87377.3|87352.3|87391.6|87362.5|87376.8|87339.5|53
1632944460000|2021-09-29 19:41:00|88092|88042|88095.6|88045.6|88095.7|88045.7|88091.1|88041.1|32
1632918410000|2021-09-29 12:26:50|87377.5|87352.5|87370.7|87345.7|87384.1|87353|87370.2|87332.9|45
1632944470000|2021-09-29 19:41:10|88095.8|88045.8|88099.8|88049.8|88102.4|88052.4|88095.8|88045.8|45
1632918420000|2021-09-29 12:27:00|87369.9|87344.9|87388.3|87338.3|87388.7|87350.3|87369.9|87337.3|40
1632944480000|2021-09-29 19:41:20|88100|88050|88103.2|88053.2|88103.2|88053.2|88099.4|88049.4|36
1632918430000|2021-09-29 12:27:10|87388.1|87338.1|87371.6|87346.6|87389.4|87351.2|87371.1|87337.7|47
1632944490000|2021-09-29 19:41:30|88102.9|88052.9|88100.1|88050.1|88102.9|88052.9|88099.6|88049.6|31
1632918440000|2021-09-29 12:27:20|87371.4|87346.4|87365.5|87340.5|87382.7|87348.6|87364.6|87331.1|48
1632944500000|2021-09-29 19:41:40|88100.6|88050.6|88099.8|88049.8|88101.3|88051.3|88099.8|88049.8|24
1632918450000|2021-09-29 12:27:30|87365.3|87340.3|87363|87338|87375|87343.5|87357.8|87325|45
1632944510000|2021-09-29 19:41:50|88100|88050|88100.3|88050.3|88100.5|88050.5|88099.7|88049.7|13
1632918460000|2021-09-29 12:27:40|87361.9|87336.9|87363.6|87338.6|87375.3|87339|87361.9|87324.5|26
1632944520000|2021-09-29 19:42:00|88100.5|88050.5|88099.7|88049.7|88100.8|88050.8|88099.7|88049.7|28
1632918470000|2021-09-29 12:27:50|87363.7|87338.7|87362|87337|87363.9|87338.9|87361.5|87336.5|33
1632944530000|2021-09-29 19:42:10|88099.8|88049.8|88098.6|88048.6|88100.5|88050.5|88098.6|88048.6|11
1632918480000|2021-09-29 12:28:00|87362.5|87337.5|87376.6|87326.6|87376.6|87338.6|87361.7|87325.6|35
1632944540000|2021-09-29 19:42:20|88099.3|88049.3|88096.3|88046.3|88099.3|88049.3|88094.3|88044.3|18
1632918490000|2021-09-29 12:28:10|87376.2|87326.2|87378.7|87328.7|87378.7|87328.7|87375.7|87325.7|29
1632944550000|2021-09-29 19:42:30|88096.2|88046.2|88099.7|88049.7|88100.1|88050.1|88096.1|88046.1|36
1632918500000|2021-09-29 12:28:20|87378.5|87328.5|87361.4|87336.4|87379.8|87342.4|87358.4|87328.5|49
1632944560000|2021-09-29 19:42:40|88099.6|88049.6|88100.5|88050.5|88100.6|88050.6|88099.1|88049.1|22
1632918510000|2021-09-29 12:28:30|87361.6|87336.6|87359.6|87334.6|87361.9|87336.9|87359.3|87334.3|35
1632944570000|2021-09-29 19:42:50|88100.4|88050.4|88103.1|88053.1|88103.9|88053.9|88100.2|88050.2|31
1632918520000|2021-09-29 12:28:40|87359.5|87334.5|87375.6|87325.6|87376.4|87335.7|87358.7|87324|37
1632944580000|2021-09-29 19:43:00|88103.2|88053.2|88105.4|88055.4|88106.4|88056.4|88102.9|88052.9|31
1632918530000|2021-09-29 12:28:50|87375.3|87325.3|87371.2|87346.2|87383.8|87350.6|87366.9|87323.8|54
1632944590000|2021-09-29 19:43:10|88106|88056|88104.4|88054.4|88106|88056|88103.8|88053.8|27
1632918540000|2021-09-29 12:29:00|87371.5|87346.5|87386.2|87361.2|87391.5|87361.4|87371.4|87335.7|55
1632944600000|2021-09-29 19:43:20|88104.6|88054.6|88105|88055|88106.5|88056.5|88103.6|88053.6|37
1632918550000|2021-09-29 12:29:10|87386.9|87361.9|87389.3|87364.3|87390.6|87365.6|87385.9|87360.9|41
1632918560000|2021-09-29 12:29:20|87390.3|87365.3|87393.4|87368.4|87404.7|87368.6|87388.5|87354.4|48
1632944610000|2021-09-29 19:43:30|88105.8|88055.8|88103.5|88053.5|88106.2|88056.2|88103.5|88053.5|39
1632918570000|2021-09-29 12:29:30|87393.3|87368.3|87391.8|87366.8|87393.6|87368.6|87390.2|87365.2|33
1632944620000|2021-09-29 19:43:40|88103.6|88053.6|88102.9|88052.9|88104.8|88054.8|88102.1|88052.1|51
1632918580000|2021-09-29 12:29:40|87391.5|87366.5|87392.4|87367.4|87393|87368|87390.8|87365.8|34
1632918590000|2021-09-29 12:29:50|87393.4|87368.4|87400.2|87375.2|87401.1|87376.1|87393.4|87368.4|41
1632944630000|2021-09-29 19:43:50|88103.2|88053.2|88103.5|88053.5|88104.7|88054.7|88102.6|88052.6|32
1632918600000|2021-09-29 12:30:00|87400.3|87375.3|87404.4|87379.4|87416.7|87379.5|87399.7|87364.2|49
1632944640000|2021-09-29 19:44:00|88103.4|88053.4|88103.5|88053.5|88104.2|88054.2|88102.9|88052.9|20
1632918610000|2021-09-29 12:30:10|87404.3|87379.3|87411|87386|87422.6|87386.5|87403.9|87369|50
1632944650000|2021-09-29 19:44:10|88101.7|88051.7|88104|88054|88104|88054|88101.3|88051.3|14
1632918620000|2021-09-29 12:30:20|87411.1|87386.1|87410.6|87385.6|87412.6|87387.6|87409.6|87384.6|47
1632944660000|2021-09-29 19:44:20|88104.3|88054.3|88103|88053|88104.5|88054.5|88102.3|88052.3|25
1632918630000|2021-09-29 12:30:30|87410.5|87385.5|87401.5|87376.5|87411.1|87386.1|87401.5|87376.5|45
1632944670000|2021-09-29 19:44:30|88103.1|88053.1|88102.5|88052.5|88104|88054|88101.8|88051.8|36
1632918640000|2021-09-29 12:30:40|87401.6|87376.6|87405.9|87380.9|87410|87385|87401.3|87376.3|52
1632944680000|2021-09-29 19:44:40|88102.8|88052.8|88102.7|88052.7|88103.5|88053.5|88102|88052|28
1632918650000|2021-09-29 12:30:50|87405.5|87380.5|87406.6|87381.6|87408.5|87383.5|87405.2|87380.2|50
1632944690000|2021-09-29 19:44:50|88102.3|88052.3|88102.7|88052.7|88103.1|88053.1|88101.4|88051.4|25
1632918660000|2021-09-29 12:31:00|87406.8|87381.8|87420.8|87370.8|87422.2|87381.8|87404.9|87366.8|54
1632944700000|2021-09-29 19:45:00|88102.9|88052.9|88103.1|88053.1|88104.4|88054.4|88102.2|88052.2|38
1632918670000|2021-09-29 12:31:10|87420.9|87370.9|87410.1|87385.1|87424.8|87387.8|87407.1|87370.9|59
1632944710000|2021-09-29 19:45:10|88103.2|88053.2|88105.8|88055.8|88107.7|88057.7|88102.6|88052.6|35
1632918680000|2021-09-29 12:31:20|87410.4|87385.4|87423.6|87373.6|87428.5|87389.1|87410.3|87372.8|56
1632918690000|2021-09-29 12:31:30|87423.8|87373.8|87420.5|87395.5|87433|87395.5|87410.9|87373.8|52
1632918700000|2021-09-29 12:31:40|87420.1|87395.1|87436.2|87386.2|87438.7|87401.4|87419.5|87386.1|50
1632918710000|2021-09-29 12:31:50|87436.4|87386.4|87435.5|87385.5|87438.2|87388.2|87435.4|87385.4|34
1632918720000|2021-09-29 12:32:00|87435.6|87385.6|87438.9|87388.9|87440.1|87390.1|87435.6|87385.6|42
1632918730000|2021-09-29 12:32:10|87439.2|87389.2|87441.1|87391.1|87441.3|87391.3|87438.5|87388.5|29
1632918740000|2021-09-29 12:32:20|87441|87391|87426.2|87401.2|87441.6|87403|87425.5|87389.6|38
1632944720000|2021-09-29 19:45:20|88107.4|88057.4|88106.7|88056.7|88108.2|88058.2|88106|88056|34
1632918750000|2021-09-29 12:32:30|87426.7|87401.7|87423.9|87398.9|87440.4|87406.7|87421.8|87388.3|68
1632944730000|2021-09-29 19:45:30|88107.2|88057.2|88104.9|88054.9|88107.2|88057.2|88102.9|88052.9|49
1632918760000|2021-09-29 12:32:40|87422.9|87397.9|87426.1|87401.1|87439|87401.9|87421.8|87388.5|38
1632944740000|2021-09-29 19:45:40|88105.1|88055.1|88105.4|88055.4|88105.4|88055.4|88103.2|88053.2|31
1632918770000|2021-09-29 12:32:50|87426.5|87401.5|87429.2|87404.2|87429.7|87404.7|87424.8|87399.8|42
1632918780000|2021-09-29 12:33:00|87429.6|87404.6|87429.8|87404.8|87431.4|87406.4|87428.7|87403.7|45
1632918790000|2021-09-29 12:33:10|87429|87404|87438.6|87413.6|87450.2|87413.6|87429|87396.7|49
1632944750000|2021-09-29 19:45:50|88104.8|88054.8|88102.9|88052.9|88105|88055|88102.8|88052.8|33
1632918800000|2021-09-29 12:33:20|87438|87413|87443|87418|87443.6|87418.6|87437.8|87412.8|60
1632944760000|2021-09-29 19:46:00|88103|88053|88107.5|88057.5|88107.9|88057.9|88103|88053|49
1632918810000|2021-09-29 12:33:30|87443.1|87418.1|87435.7|87410.7|87443.1|87418.1|87435.4|87410.4|47
1632944770000|2021-09-29 19:46:10|88107.3|88057.3|88110.6|88060.6|88111.4|88061.4|88107.3|88057.3|45
1632918820000|2021-09-29 12:33:40|87435.8|87410.8|87436.6|87411.6|87436.6|87411.6|87432.2|87407.2|45
1632944780000|2021-09-29 19:46:20|88110.5|88060.5|88112.9|88062.9|88113.4|88063.4|88109.4|88059.4|34
1632918830000|2021-09-29 12:33:50|87436.5|87411.5|87439.5|87414.5|87441.2|87416.2|87436.4|87411.4|38
1632944790000|2021-09-29 19:46:30|88112.8|88062.8|88114|88064|88115.2|88065.2|88112.8|88062.8|39
1632918840000|2021-09-29 12:34:00|87439.7|87414.7|87465.3|87415.3|87465.7|87428.2|87439.5|87413.1|59
1632918850000|2021-09-29 12:34:10|87466|87416|87449.9|87424.9|87474.3|87436.2|87449.4|87414.8|53
1632944800000|2021-09-29 19:46:40|88114.2|88064.2|88114.4|88064.4|88114.9|88064.9|88113.1|88063.1|32
1632918860000|2021-09-29 12:34:20|87449.4|87424.4|87447.2|87422.2|87453.9|87428.9|87447.2|87422.2|49
1632944810000|2021-09-29 19:46:50|88114.3|88064.3|88118|88068|88119|88069|88114.3|88064.3|49
1632918870000|2021-09-29 12:34:30|87446.8|87421.8|87446.2|87421.2|87447.5|87422.5|87442.3|87417.3|50
1632944820000|2021-09-29 19:47:00|88118.1|88068.1|88118.4|88068.4|88118.4|88068.4|88115.9|88065.9|41
1632918880000|2021-09-29 12:34:40|87446|87421|87434.6|87409.6|87460.6|87424.3|87434.6|87409.6|50
1632944830000|2021-09-29 19:47:10|88118|88068|88117.2|88067.2|88118.3|88068.3|88116.1|88066.1|28
1632918890000|2021-09-29 12:34:50|87434.9|87409.9|87431.2|87406.2|87435.7|87410.7|87430.3|87405.3|53
1632944840000|2021-09-29 19:47:20|88116.8|88066.8|88113.7|88063.7|88117.4|88067.4|88113.3|88063.3|44
1632918900000|2021-09-29 12:35:00|87431.4|87406.4|87443.3|87393.3|87444.1|87406.5|87426.3|87390.6|48
1632944850000|2021-09-29 19:47:30|88113.5|88063.5|88116.6|88066.6|88118.1|88068.1|88112.6|88062.6|42
1632918910000|2021-09-29 12:35:10|87443.2|87393.2|87441.4|87391.4|87444|87394|87441.3|87391.3|39
1632944860000|2021-09-29 19:47:40|88116.8|88066.8|88117.7|88067.7|88119.5|88069.5|88116.1|88066.1|47
1632918920000|2021-09-29 12:35:20|87441.2|87391.2|87430.1|87405.1|87441.2|87405.6|87421.7|87385.4|52
1632944870000|2021-09-29 19:47:50|88116.3|88066.3|88114.8|88064.8|88117.7|88067.7|88114.8|88064.8|35
1632918930000|2021-09-29 12:35:30|87430.6|87405.6|87433.9|87408.9|87444.2|87409.7|87430.2|87392.9|48
1632944880000|2021-09-29 19:48:00|88114|88064|88118.1|88068.1|88120.3|88070.3|88114|88064|55
1632918940000|2021-09-29 12:35:40|87432.8|87407.8|87436.2|87411.2|87436.3|87411.3|87432.4|87407.4|47
1632944890000|2021-09-29 19:48:10|88118.2|88068.2|88124|88074|88124|88074|88117.6|88067.6|42
1632918950000|2021-09-29 12:35:50|87436.1|87411.1|87436.2|87411.2|87437.5|87412.5|87433.9|87408.9|51
1632944900000|2021-09-29 19:48:20|88124.9|88074.9|88124.1|88074.1|88125.1|88075.1|88122.1|88072.1|39
1632918960000|2021-09-29 12:36:00|87436.4|87411.4|87437.1|87412.1|87437.3|87412.3|87434.8|87409.8|45
1632944910000|2021-09-29 19:48:30|88124|88074|88118.5|88068.5|88124|88074|88117.6|88067.6|46
1632918970000|2021-09-29 12:36:10|87437.2|87412.2|87448.8|87398.8|87450|87412.2|87436.3|87398.1|38
1632918980000|2021-09-29 12:36:20|87448.6|87398.6|87447.4|87397.4|87448.7|87398.7|87447.1|87397.1|42
1632944920000|2021-09-29 19:48:40|88118.8|88068.8|88120.4|88070.4|88120.6|88070.6|88118.8|88068.8|31
1632918990000|2021-09-29 12:36:30|87447.5|87397.5|87448.1|87398.1|87450.1|87400.1|87447.4|87397.4|42
1632944930000|2021-09-29 19:48:50|88120.3|88070.3|88120.2|88070.2|88120.5|88070.5|88119.5|88069.5|27
1632919000000|2021-09-29 12:36:40|87448.6|87398.6|87450.8|87425.8|87455.3|87426.3|87441.8|87398.6|59
1632944940000|2021-09-29 19:49:00|88120.1|88070.1|88119.3|88069.3|88120.3|88070.3|88118.6|88068.6|23
1632919010000|2021-09-29 12:36:50|87451.8|87426.8|87462|87437|87476.8|87439.9|87451.2|87421|68
1632944950000|2021-09-29 19:49:10|88119.2|88069.2|88124.8|88074.8|88124.8|88074.8|88119.2|88069.2|40
1632919020000|2021-09-29 12:37:00|87461.8|87436.8|87463.1|87438.1|87463.1|87438.1|87459.7|87434.7|45
1632944960000|2021-09-29 19:49:20|88124.7|88074.7|88126.8|88076.8|88127.8|88077.8|88124|88074|43
1632919030000|2021-09-29 12:37:10|87462.6|87437.6|87468.6|87443.6|87470.1|87445.1|87462|87437|55
1632944970000|2021-09-29 19:49:30|88127.4|88077.4|88126.8|88076.8|88128|88078|88126.6|88076.6|37
1632919040000|2021-09-29 12:37:20|87467.3|87442.3|87476.6|87426.6|87478|87442.3|87462.6|87424.9|58
1632944980000|2021-09-29 19:49:40|88126.7|88076.7|88125.1|88075.1|88126.8|88076.8|88124.7|88074.7|24
1632919050000|2021-09-29 12:37:30|87475.8|87425.8|87474.9|87424.9|87479.1|87437.7|87462.2|87424.9|36
1632944990000|2021-09-29 19:49:50|88125.4|88075.4|88123.9|88073.9|88125.4|88075.4|88123.5|88073.5|24
1632919060000|2021-09-29 12:37:40|87475.1|87425.1|87466.6|87441.6|87476.5|87441.6|87462.9|87425.1|40
1632945000000|2021-09-29 19:50:00|88123.8|88073.8|88127.1|88077.1|88127.4|88077.4|88123.6|88073.6|49
1632919070000|2021-09-29 12:37:50|87466.4|87441.4|87466.9|87441.9|87467.5|87442.5|87463.1|87438.1|50
1632919080000|2021-09-29 12:38:00|87467|87442|87478.8|87453.8|87478.8|87453.8|87466.4|87441.4|57
1632919090000|2021-09-29 12:38:10|87478.7|87453.7|87483.5|87458.5|87484.1|87459.1|87478.5|87453.5|44
1632945010000|2021-09-29 19:50:10|88127.2|88077.2|88126.8|88076.8|88127.6|88077.6|88126.3|88076.3|34
1632919100000|2021-09-29 12:38:20|87483.7|87458.7|87487.7|87462.7|87499.7|87463.1|87483.4|87448.9|48
1632945020000|2021-09-29 19:50:20|88127.1|88077.1|88127|88077|88128.5|88078.5|88126.8|88076.8|31
1632919110000|2021-09-29 12:38:30|87487.8|87462.8|87490.2|87465.2|87492.1|87467.1|87487.3|87462.3|41
1632919120000|2021-09-29 12:38:40|87490.8|87465.8|87494.1|87469.1|87494.1|87469.1|87489.8|87464.8|48
1632945030000|2021-09-29 19:50:30|88127.7|88077.7|88125.8|88075.8|88127.8|88077.8|88125.7|88075.7|19
1632919130000|2021-09-29 12:38:50|87493.5|87468.5|87506.8|87481.8|87517.9|87482.1|87492|87461|65
1632919140000|2021-09-29 12:39:00|87505.4|87480.4|87510.7|87485.7|87520.8|87488.3|87504.7|87470.5|59
1632945040000|2021-09-29 19:50:40|88126|88076|88128.6|88078.6|88129.9|88079.9|88126|88076|35
1632919150000|2021-09-29 12:39:10|87515.2|87490.2|87520.7|87495.7|87522.8|87497.8|87513.8|87488.8|69
1632945050000|2021-09-29 19:50:50|88128.5|88078.5|88126.7|88076.7|88130.1|88080.1|88125.7|88075.7|36
1632919160000|2021-09-29 12:39:20|87520.8|87495.8|87523.7|87498.7|87525.6|87500.6|87520.5|87495.5|55
1632945060000|2021-09-29 19:51:00|88126.6|88076.6|88126.3|88076.3|88129|88079|88125.9|88075.9|35
1632919170000|2021-09-29 12:39:30|87523.8|87498.8|87529.8|87504.8|87531.8|87506.8|87523.6|87498.6|50
1632945070000|2021-09-29 19:51:10|88126|88076|88132.1|88082.1|88132.5|88082.5|88125.7|88075.7|40
1632919180000|2021-09-29 12:39:40|87529.7|87504.7|87519.5|87494.5|87532.7|87507.7|87519.5|87481.6|60
1632945080000|2021-09-29 19:51:20|88132.2|88082.2|88128.5|88078.5|88136|88086|88128.4|88078.4|50
1632919190000|2021-09-29 12:39:50|87519.6|87494.6|87520.7|87495.7|87530.4|87496.7|87515.4|87476.8|69
1632945090000|2021-09-29 19:51:30|88128.7|88078.7|88125.6|88075.6|88128.7|88078.7|88123.9|88073.9|48
1632919200000|2021-09-29 12:40:00|87519.9|87494.9|87529.4|87504.4|87545.3|87508.4|87519.9|87488.3|69
1632945100000|2021-09-29 19:51:40|88126.2|88076.2|88130.8|88080.8|88130.8|88080.8|88125|88075|50
1632919210000|2021-09-29 12:40:10|87528.5|87503.5|87527.9|87502.9|87529.3|87504.3|87525.6|87500.6|52
1632945110000|2021-09-29 19:51:50|88131.2|88081.2|88129.1|88079.1|88132.1|88082.1|88129.1|88079.1|41
1632919220000|2021-09-29 12:40:20|87527|87502|87544.4|87494.4|87544.9|87502|87523.9|87486.1|52
1632945120000|2021-09-29 19:52:00|88129.3|88079.3|88129|88079|88130.1|88080.1|88128.3|88078.3|40
1632919230000|2021-09-29 12:40:30|87544.5|87494.5|87537.3|87512.3|87548.8|87512.5|87532.5|87494.4|57
1632945130000|2021-09-29 19:52:10|88129.2|88079.2|88130.4|88080.4|88131.2|88081.2|88128.6|88078.6|40
1632919240000|2021-09-29 12:40:40|87536.6|87511.6|87534.8|87509.8|87553.4|87514.2|87534.8|87499.6|53
1632945140000|2021-09-29 19:52:20|88131|88081|88126.8|88076.8|88131.5|88081.5|88125.6|88075.6|47
1632919250000|2021-09-29 12:40:50|87535.1|87510.1|87555.6|87505.6|87555.6|87518.6|87532.9|87504.8|58
1632945150000|2021-09-29 19:52:30|88127.1|88077.1|88127|88077|88128.9|88078.9|88125.6|88075.6|33
1632919260000|2021-09-29 12:41:00|87555.8|87505.8|87545.7|87520.7|87564|87526.8|87544.5|87505.6|53
1632945160000|2021-09-29 19:52:40|88127.1|88077.1|88129.4|88079.4|88130|88080|88126.6|88076.6|42
1632919270000|2021-09-29 12:41:10|87545.1|87520.1|87535.9|87510.9|87545.1|87520.1|87535.7|87510.7|49
1632945170000|2021-09-29 19:52:50|88129.6|88079.6|88136.8|88086.8|88138.5|88088.5|88128.6|88078.6|48
1632919280000|2021-09-29 12:41:20|87535.7|87510.7|87535|87510|87535.8|87510.8|87534|87509|41
1632945180000|2021-09-29 19:53:00|88136.9|88086.9|88137|88087|88137.4|88087.4|88132.7|88082.7|44
1632919290000|2021-09-29 12:41:30|87535.1|87510.1|87535.7|87510.7|87537.2|87512.2|87534.1|87509.1|36
1632945190000|2021-09-29 19:53:10|88137.6|88087.6|88145.2|88095.2|88145.7|88095.7|88135.3|88085.3|49
1632919300000|2021-09-29 12:41:40|87535.8|87510.8|87534.7|87509.7|87549.2|87512.2|87532.5|87498.6|50
1632945200000|2021-09-29 19:53:20|88145.3|88095.3|88145.5|88095.5|88145.9|88095.9|88144.3|88094.3|32
1632919310000|2021-09-29 12:41:50|87534.9|87509.9|87536.1|87511.1|87536.7|87511.7|87533.9|87508.9|43
1632945210000|2021-09-29 19:53:30|88145.4|88095.4|88145.2|88095.2|88145.9|88095.9|88144.2|88094.2|29
1632919320000|2021-09-29 12:42:00|87535.8|87510.8|87524.6|87499.6|87538.8|87513.8|87524.3|87499.3|61
1632945220000|2021-09-29 19:53:40|88145|88095|88144.9|88094.9|88145.2|88095.2|88144.2|88094.2|31
1632919330000|2021-09-29 12:42:10|87524.7|87499.7|87503.5|87478.5|87534.1|87501.9|87503.1|87468.6|62
1632945230000|2021-09-29 19:53:50|88144.7|88094.7|88141.4|88091.4|88145.6|88095.6|88141.4|88091.4|26
1632919340000|2021-09-29 12:42:20|87503.2|87478.2|87503|87453|87503.7|87478.5|87492.1|87452.2|62
1632945240000|2021-09-29 19:54:00|88141.9|88091.9|88141.2|88091.2|88142.2|88092.2|88140.3|88090.3|33
1632919350000|2021-09-29 12:42:30|87503.2|87453.2|87504.5|87454.5|87506.5|87464|87486|87448.2|54
1632945250000|2021-09-29 19:54:10|88141.5|88091.5|88134.5|88084.5|88142.3|88092.3|88133.5|88083.5|26
1632919360000|2021-09-29 12:42:40|87493.3|87468.3|87497.3|87447.3|87507.2|87469.8|87483.2|87443.7|57
1632945260000|2021-09-29 19:54:20|88134.8|88084.8|88135.9|88085.9|88136.8|88086.8|88133.6|88083.6|34
1632919370000|2021-09-29 12:42:50|87497.5|87447.5|87506.2|87456.2|87506.5|87467.2|87486.4|87447.4|58
1632945270000|2021-09-29 19:54:30|88136|88086|88135.5|88085.5|88136.4|88086.4|88135|88085|26
1632919380000|2021-09-29 12:43:00|87505.8|87455.8|87493.1|87468.1|87514.5|87476.8|87493|87455.4|57
1632945280000|2021-09-29 19:54:40|88135.6|88085.6|88136.4|88086.4|88136.6|88086.6|88134.8|88084.8|27
1632919390000|2021-09-29 12:43:10|87491.1|87466.1|87483.8|87458.8|87491.9|87466.9|87483.8|87458.8|53
1632945290000|2021-09-29 19:54:50|88136.3|88086.3|88134.6|88084.6|88136.7|88086.7|88133.6|88083.6|30
1632919400000|2021-09-29 12:43:20|87484|87459|87491.1|87466.1|87504.1|87466.9|87483.9|87454|48
1632945300000|2021-09-29 19:55:00|88134.7|88084.7|88132.6|88082.6|88136.4|88086.4|88132.4|88082.4|43
1632919410000|2021-09-29 12:43:30|87491.4|87466.4|87489.2|87464.2|87503.2|87466.4|87487.7|87452.3|40
1632945310000|2021-09-29 19:55:10|88132.5|88082.5|88128.9|88078.9|88132.9|88082.9|88128|88078|57
1632919420000|2021-09-29 12:43:40|87489.3|87464.3|87490.8|87465.8|87492.9|87467.9|87486.3|87461.3|45
1632945320000|2021-09-29 19:55:20|88129.8|88079.8|88127.5|88077.5|88129.9|88079.9|88125.4|88075.4|35
1632919430000|2021-09-29 12:43:50|87490.9|87465.9|87490.5|87465.5|87492.1|87467.1|87489.5|87464.5|39
1632945330000|2021-09-29 19:55:30|88126.8|88076.8|88126|88076|88126.9|88076.9|88125.1|88075.1|31
1632919440000|2021-09-29 12:44:00|87490.6|87465.6|87483.3|87458.3|87490.7|87465.7|87482.3|87457.3|55
1632945340000|2021-09-29 19:55:40|88126.2|88076.2|88123.7|88073.7|88126.9|88076.9|88123.1|88073.1|32
1632919450000|2021-09-29 12:44:10|87483.6|87458.6|87474.3|87449.3|87489.4|87458.7|87474.1|87439.1|50
1632945350000|2021-09-29 19:55:50|88123|88073|88134.2|88084.2|88134.2|88084.2|88122.9|88072.9|56
1632919460000|2021-09-29 12:44:20|87474.1|87449.1|87475|87450|87480.6|87455.6|87473.7|87448.7|43
1632945360000|2021-09-29 19:56:00|88134|88084|88138.5|88088.5|88138.5|88088.5|88134|88084|43
1632919470000|2021-09-29 12:44:30|87474.9|87449.9|87469.4|87444.4|87474.9|87449.9|87468.7|87443.7|41
1632945370000|2021-09-29 19:56:10|88138.1|88088.1|88134.9|88084.9|88139.2|88089.2|88134.7|88084.7|41
1632919480000|2021-09-29 12:44:40|87469.7|87444.7|87468.9|87443.9|87482.2|87446|87467|87432.2|58
1632945380000|2021-09-29 19:56:20|88135|88085|88140.3|88090.3|88141.1|88091.1|88135|88085|43
1632919490000|2021-09-29 12:44:50|87469.8|87444.8|87472.2|87447.2|87472.4|87447.4|87468.7|87443.7|45
1632945390000|2021-09-29 19:56:30|88140.4|88090.4|88140|88090|88142.7|88092.7|88137.7|88087.7|45
1632919500000|2021-09-29 12:45:00|87472.7|87447.7|87473.7|87448.7|87476.5|87451.5|87469.9|87444.9|55
1632945400000|2021-09-29 19:56:40|88140.1|88090.1|88140.5|88090.5|88140.5|88090.5|88138.6|88088.6|42
1632919510000|2021-09-29 12:45:10|87473.5|87448.5|87476|87451|87477.4|87452.4|87461|87436|63
1632945410000|2021-09-29 19:56:50|88140.8|88090.8|88142.1|88092.1|88142.6|88092.6|88140.6|88090.6|37
1632919520000|2021-09-29 12:45:20|87476.8|87451.8|87488.9|87463.9|87489|87464|87474.7|87449.7|56
1632945420000|2021-09-29 19:57:00|88142.7|88092.7|88142.7|88092.7|88142.9|88092.9|88141.5|88091.5|28
1632919530000|2021-09-29 12:45:30|87490.3|87465.3|87505.1|87455.1|87507|87470|87488.4|87450.8|56
1632945430000|2021-09-29 19:57:10|88142.6|88092.6|88149.1|88099.1|88150.4|88100.4|88142.6|88092.6|52
1632919540000|2021-09-29 12:45:40|87505.9|87455.9|87492|87467|87505.9|87469.4|87492|87455.9|45
1632945440000|2021-09-29 19:57:20|88149.2|88099.2|88152.6|88102.6|88154.9|88104.9|88148.9|88098.9|44
1632919550000|2021-09-29 12:45:50|87492.4|87467.4|87494.1|87469.1|87494.7|87469.7|87492|87467|44
1632945450000|2021-09-29 19:57:30|88152.3|88102.3|88148.7|88098.7|88152.9|88102.9|88148.4|88098.4|56
1632919560000|2021-09-29 12:46:00|87494|87469|87494|87469|87495.7|87470.7|87492.3|87467.3|39
1632945460000|2021-09-29 19:57:40|88148.3|88098.3|88143.1|88093.1|88148.9|88098.9|88142.9|88092.9|29
1632919570000|2021-09-29 12:46:10|87493.4|87468.4|87489.7|87464.7|87494.8|87469.8|87488.1|87463.1|55
1632945470000|2021-09-29 19:57:50|88143|88093|88139.6|88089.6|88143.4|88093.4|88139.5|88089.5|46
1632919580000|2021-09-29 12:46:20|87489.2|87464.2|87489.3|87464.3|87500.1|87464.4|87486.1|87448.6|48
1632945480000|2021-09-29 19:58:00|88139.5|88089.5|88138.4|88088.4|88140.9|88090.9|88137.9|88087.9|36
1632919590000|2021-09-29 12:46:30|87489.6|87464.6|87491|87466|87491.5|87466.5|87486.1|87461.1|37
1632945490000|2021-09-29 19:58:10|88138.6|88088.6|88136.4|88086.4|88138.6|88088.6|88135.2|88085.2|51
1632919600000|2021-09-29 12:46:40|87490|87465|87488.4|87463.4|87492.2|87467.2|87487.7|87462.7|42
1632919610000|2021-09-29 12:46:50|87488.8|87463.8|87491.3|87466.3|87492.9|87467.9|87488.1|87463.1|45
1632945500000|2021-09-29 19:58:20|88136.5|88086.5|88136|88086|88136.7|88086.7|88135.8|88085.8|24
1632919620000|2021-09-29 12:47:00|87491.4|87466.4|87486.2|87461.2|87499.5|87468.9|87485.7|87449.5|56
1632945510000|2021-09-29 19:58:30|88135.7|88085.7|88135.5|88085.5|88136.4|88086.4|88135.5|88085.5|18
1632919630000|2021-09-29 12:47:10|87486.1|87461.1|87478.2|87453.2|87486.1|87461.1|87476.7|87451.7|46
1632919640000|2021-09-29 12:47:20|87477.8|87452.8|87470.9|87420.9|87478.1|87453.1|87459.5|87420.5|52
1632945520000|2021-09-29 19:58:40|88135.9|88085.9|88134.9|88084.9|88138.6|88088.6|88134.9|88084.9|46
1632919650000|2021-09-29 12:47:30|87470.7|87420.7|87472.3|87422.3|87472.8|87422.8|87469.3|87419.3|55
1632945530000|2021-09-29 19:58:50|88134.8|88084.8|88132.7|88082.7|88134.8|88084.8|88130.9|88080.9|49
1632919660000|2021-09-29 12:47:40|87472.4|87422.4|87469.2|87419.2|87472.8|87422.8|87468.7|87418.7|44
1632945540000|2021-09-29 19:59:00|88132.6|88082.6|88124.9|88074.9|88132.6|88082.6|88124.1|88074.1|50
1632919670000|2021-09-29 12:47:50|87469.5|87419.5|87475.7|87425.7|87476.1|87437.2|87456.6|87419.5|55
1632945550000|2021-09-29 19:59:10|88125|88075|88117.6|88067.6|88125|88075|88117.5|88067.5|47
1632919680000|2021-09-29 12:48:00|87466.7|87441.7|87470.1|87445.1|87477|87452|87465.7|87440.7|59
1632945560000|2021-09-29 19:59:20|88117.1|88067.1|88116.5|88066.5|88121.5|88071.5|88116.4|88066.4|43
1632919690000|2021-09-29 12:48:10|87470.5|87445.5|87473.1|87448.1|87474.7|87449.7|87466.6|87441.6|58
1632945570000|2021-09-29 19:59:30|88116.3|88066.3|88116.3|88066.3|88116.8|88066.8|88115.4|88065.4|35
1632919700000|2021-09-29 12:48:20|87472.9|87447.9|87472.3|87447.3|87475.2|87450.2|87471.5|87446.5|46
1632945580000|2021-09-29 19:59:40|88116.4|88066.4|88114.4|88064.4|88116.8|88066.8|88107.2|88057.2|45
1632919710000|2021-09-29 12:48:30|87472.4|87447.4|87477.5|87452.5|87478|87453|87471.9|87446.9|38
1632945590000|2021-09-29 19:59:50|88114.5|88064.5|88109.8|88059.8|88114.8|88064.8|88106.5|88056.5|59
1632919720000|2021-09-29 12:48:40|87477.4|87452.4|87484.6|87459.6|87484.7|87459.7|87477.4|87452.4|48
1632945600000|2021-09-29 20:00:00|88109.9|88059.9|88117|88067|88118.3|88068.3|88109.9|88059.9|52
1632919730000|2021-09-29 12:48:50|87484.9|87459.9|87476.7|87451.7|87484.9|87459.9|87475.2|87450.2|48
1632945610000|2021-09-29 20:00:10|88116.8|88066.8|88121.9|88071.9|88122.5|88072.5|88116.6|88066.6|48
1632919740000|2021-09-29 12:49:00|87476.8|87451.8|87473.1|87448.1|87477.8|87452.8|87472.4|87447.4|51
1632945620000|2021-09-29 20:00:20|88122.1|88072.1|88123|88073|88123|88073|88121.1|88071.1|35
1632919750000|2021-09-29 12:49:10|87473.3|87448.3|87467.7|87442.7|87473.4|87448.4|87466.5|87441.5|39
1632945630000|2021-09-29 20:00:30|88123.2|88073.2|88121.4|88071.4|88124.3|88074.3|88121.1|88071.1|41
1632919760000|2021-09-29 12:49:20|87467.9|87442.9|87460.6|87435.6|87471.9|87444|87458.3|87421.8|46
1632945640000|2021-09-29 20:00:40|88122.4|88072.4|88121.5|88071.5|88123.6|88073.6|88119.9|88069.9|30
1632919770000|2021-09-29 12:49:30|87460.4|87435.4|87465.9|87440.9|87476.1|87443.4|87459.9|87425|49
1632945650000|2021-09-29 20:00:50|88120.7|88070.7|88121|88071|88122.2|88072.2|88120.2|88070.2|25
1632919780000|2021-09-29 12:49:40|87466.9|87441.9|87467.6|87442.6|87468|87443|87466.3|87441.3|34
1632945660000|2021-09-29 20:01:00|88120.7|88070.7|88126|88076|88126.6|88076.6|88120.7|88070.7|43
1632919790000|2021-09-29 12:49:50|87467.7|87442.7|87467.7|87442.7|87467.7|87442.7|87466.1|87441.1|34
1632945670000|2021-09-29 20:01:10|88125.9|88075.9|88125.9|88075.9|88126.5|88076.5|88124.6|88074.6|33
1632919800000|2021-09-29 12:50:00|87467.6|87442.6|87466|87441|87467.8|87442.8|87465.4|87440.4|30
1632945680000|2021-09-29 20:01:20|88125.8|88075.8|88123.8|88073.8|88126.3|88076.3|88122.6|88072.6|31
1632919810000|2021-09-29 12:50:10|87466.1|87441.1|87468.9|87443.9|87469.5|87444.5|87465.8|87440.8|54
1632945690000|2021-09-29 20:01:30|88123.3|88073.3|88118.4|88068.4|88125.4|88075.4|88117.1|88067.1|43
1632919820000|2021-09-29 12:50:20|87469.5|87444.5|87470|87445|87484.2|87446.5|87468.4|87434.1|48
1632945700000|2021-09-29 20:01:40|88118|88068|88117.5|88067.5|88118.9|88068.9|88114.5|88064.5|45
1632919830000|2021-09-29 12:50:30|87469.9|87444.9|87470.9|87445.9|87472.5|87447.5|87468.8|87443.8|37
1632945710000|2021-09-29 20:01:50|88117.4|88067.4|88118.2|88068.2|88119.3|88069.3|88117.1|88067.1|35
1632919840000|2021-09-29 12:50:40|87471.1|87446.1|87473.6|87448.6|87477.2|87452.2|87471.1|87446.1|38
1632945720000|2021-09-29 20:02:00|88117.2|88067.2|88113|88063|88117.2|88067.2|88112.5|88062.5|49
1632919850000|2021-09-29 12:50:50|87473.5|87448.5|87473.4|87448.4|87474.5|87449.5|87470.3|87445.3|33
1632945730000|2021-09-29 20:02:10|88112.7|88062.7|88110.9|88060.9|88114.5|88064.5|88110.4|88060.4|39
1632919860000|2021-09-29 12:51:00|87473.3|87448.3|87466.8|87441.8|87473.4|87448.4|87465.4|87440.4|46
1632945740000|2021-09-29 20:02:20|88110.8|88060.8|88107.6|88057.6|88110.8|88060.8|88107.3|88057.3|39
1632919870000|2021-09-29 12:51:10|87466.7|87441.7|87473.9|87448.9|87474.6|87449.6|87466.7|87441.7|42
1632945750000|2021-09-29 20:02:30|88108.1|88058.1|88108.8|88058.8|88108.9|88058.9|88107.4|88057.4|15
1632919880000|2021-09-29 12:51:20|87474.2|87449.2|87476|87451|87476.5|87451.5|87473.9|87448.9|35
1632945760000|2021-09-29 20:02:40|88109.2|88059.2|88103.6|88053.6|88109.3|88059.3|88103.6|88053.6|33
1632919890000|2021-09-29 12:51:30|87475.5|87450.5|87475.2|87450.2|87479.8|87454.8|87475.2|87450.2|45
1632945770000|2021-09-29 20:02:50|88103.9|88053.9|88103.7|88053.7|88105.1|88055.1|88103.7|88053.7|31
1632919900000|2021-09-29 12:51:40|87475.6|87450.6|87480.1|87455.1|87481.3|87456.3|87475.6|87450.6|53
1632945780000|2021-09-29 20:03:00|88104.4|88054.4|88102.1|88052.1|88105.4|88055.4|88102.1|88052.1|28
1632919910000|2021-09-29 12:51:50|87480.9|87455.9|87479|87454|87481.9|87456.9|87476.8|87451.8|46
1632945790000|2021-09-29 20:03:10|88102.2|88052.2|88101.2|88051.2|88102.9|88052.9|88100.6|88050.6|28
1632919920000|2021-09-29 12:52:00|87478.2|87453.2|87480|87455|87480.5|87455.5|87474|87449|47
1632945800000|2021-09-29 20:03:20|88102.3|88052.3|88104|88054|88106.8|88056.8|88101.2|88051.2|35
1632919930000|2021-09-29 12:52:10|87479.9|87454.9|87500.3|87475.3|87504.3|87479.3|87479.6|87454.6|65
1632945810000|2021-09-29 20:03:30|88104.6|88054.6|88104.7|88054.7|88105.5|88055.5|88102|88052|23
1632919940000|2021-09-29 12:52:20|87500.8|87475.8|87504.5|87479.5|87506.9|87481.9|87500.6|87475.6|47
1632945820000|2021-09-29 20:03:40|88104.5|88054.5|88107.9|88057.9|88107.9|88057.9|88103.4|88053.4|32
1632919950000|2021-09-29 12:52:30|87504.9|87479.9|87502.6|87477.6|87506.5|87481.5|87500.5|87475.5|50
1632945830000|2021-09-29 20:03:50|88108.1|88058.1|88105.7|88055.7|88109.2|88059.2|88105.7|88055.7|28
1632919960000|2021-09-29 12:52:40|87502.4|87477.4|87498.4|87473.4|87502.4|87477.4|87495.5|87470.5|52
1632945840000|2021-09-29 20:04:00|88105.9|88055.9|88108.6|88058.6|88109.8|88059.8|88105.9|88055.9|23
1632919970000|2021-09-29 12:52:50|87498.5|87473.5|87511.4|87486.4|87518.4|87486.7|87498.1|87467.5|46
1632945850000|2021-09-29 20:04:10|88108.9|88058.9|88108.8|88058.8|88109.5|88059.5|88107.2|88057.2|23
1632919980000|2021-09-29 12:53:00|87511|87486|87512.1|87487.1|87524.8|87487.3|87507.7|87473.6|39
1632945860000|2021-09-29 20:04:20|88109.1|88059.1|88108.7|88058.7|88109.7|88059.7|88107.4|88057.4|17
1632919990000|2021-09-29 12:53:10|87524.5|87474.5|87505.3|87480.3|87527.6|87494.5|87502.3|87474.5|58
1632945870000|2021-09-29 20:04:30|88108.6|88058.6|88106.6|88056.6|88108.8|88058.8|88106.6|88056.6|25
1632920000000|2021-09-29 12:53:20|87505.4|87480.4|87504.2|87479.2|87508.3|87483.3|87501|87476|54
1632945880000|2021-09-29 20:04:40|88106.5|88056.5|88106|88056|88106.9|88056.9|88105.3|88055.3|15
1632920010000|2021-09-29 12:53:30|87504.7|87479.7|87502|87477|87510.4|87485.4|87500.3|87475.3|53
1632945890000|2021-09-29 20:04:50|88106.1|88056.1|88102.1|88052.1|88109|88059|88102.1|88052.1|30
1632920020000|2021-09-29 12:53:40|87502.1|87477.1|87507.6|87482.6|87507.9|87482.9|87502.1|87477.1|48
1632945900000|2021-09-29 20:05:00|88102.6|88052.6|88103.2|88053.2|88104.2|88054.2|88102.1|88052.1|33
1632920030000|2021-09-29 12:53:50|87507.3|87482.3|87497.8|87472.8|87508|87483|87497.2|87472.2|50
1632945910000|2021-09-29 20:05:10|88103.5|88053.5|88101.6|88051.6|88104|88054|88101.6|88051.6|23
1632920040000|2021-09-29 12:54:00|87497.7|87472.7|87493.5|87468.5|87508|87473.3|87490.7|87457.8|61
1632945920000|2021-09-29 20:05:20|88102|88052|88103.3|88053.3|88103.3|88053.3|88102|88052|23
1632920050000|2021-09-29 12:54:10|87493.8|87468.8|87506|87481|87514.1|87481|87493.8|87459.8|57
1632945930000|2021-09-29 20:05:30|88103.5|88053.5|88102.5|88052.5|88104.1|88054.1|88097.6|88047.6|32
1632920060000|2021-09-29 12:54:20|87517.5|87467.5|87506.8|87456.8|87521.3|87484.1|87495.3|87456.7|46
1632945940000|2021-09-29 20:05:40|88102.4|88052.4|88100.1|88050.1|88103|88053|88097.7|88047.7|41
1632920070000|2021-09-29 12:54:30|87509.2|87459.2|87505.6|87480.6|87515.9|87483.7|87495.5|87456.3|56
1632945950000|2021-09-29 20:05:50|88099.9|88049.9|88098.8|88048.8|88100.6|88050.6|88097.8|88047.8|23
1632920080000|2021-09-29 12:54:40|87506.2|87481.2|87506.3|87481.3|87507.5|87482.5|87501.1|87476.1|61
1632920090000|2021-09-29 12:54:50|87506|87481|87512.8|87487.8|87519.7|87487.8|87504.6|87469.7|56
1632945960000|2021-09-29 20:06:00|88099|88049|88100|88050|88100.2|88050.2|88098.6|88048.6|27
1632920100000|2021-09-29 12:55:00|87510.9|87485.9|87510|87485|87522.7|87487.6|87507.5|87470.7|58
1632945970000|2021-09-29 20:06:10|88100.1|88050.1|88098.6|88048.6|88101.1|88051.1|88097.8|88047.8|22
1632920110000|2021-09-29 12:55:10|87509.7|87484.7|87505.9|87480.9|87523.2|87484.7|87505.8|87469.2|53
1632945980000|2021-09-29 20:06:20|88099|88049|88093.9|88043.9|88101.1|88051.1|88092.6|88042.6|37
1632920120000|2021-09-29 12:55:20|87505.3|87480.3|87509.2|87484.2|87510.8|87485.8|87505.3|87480.3|54
1632945990000|2021-09-29 20:06:30|88094|88044|88093.4|88043.4|88097.2|88047.2|88091.4|88041.4|27
1632920130000|2021-09-29 12:55:30|87508.9|87483.9|87505.2|87480.2|87519.2|87487.9|87505.2|87469.2|54
1632946000000|2021-09-29 20:06:40|88093.8|88043.8|88091.3|88041.3|88094.2|88044.2|88090.1|88040.1|21
1632920140000|2021-09-29 12:55:40|87507|87482|87505.3|87480.3|87522.7|87482.7|87503|87471.5|50
1632946010000|2021-09-29 20:06:50|88091.2|88041.2|88091.8|88041.8|88091.8|88041.8|88089.7|88039.7|18
1632920150000|2021-09-29 12:55:50|87504.9|87479.9|87505.1|87480.1|87507.6|87482.6|87503.3|87478.3|40
1632946020000|2021-09-29 20:07:00|88092.4|88042.4|88089.2|88039.2|88092.4|88042.4|88089.1|88039.1|37
1632920160000|2021-09-29 12:56:00|87503.9|87478.9|87518.8|87468.8|87519.6|87479.6|87503|87466.5|43
1632946030000|2021-09-29 20:07:10|88090|88040|88093.4|88043.4|88093.4|88043.4|88089.1|88039.1|36
1632920170000|2021-09-29 12:56:10|87520.2|87470.2|87517.4|87467.4|87521.1|87471.1|87515|87465|46
1632946040000|2021-09-29 20:07:20|88093.3|88043.3|88090.9|88040.9|88093.3|88043.3|88090.6|88040.6|32
1632920180000|2021-09-29 12:56:20|87517.8|87467.8|87504.7|87479.7|87517.8|87480.1|87502.5|87465.5|42
1632946050000|2021-09-29 20:07:30|88092.2|88042.2|88096.3|88046.3|88097.4|88047.4|88090.9|88040.9|51
1632920190000|2021-09-29 12:56:30|87505|87480|87509.7|87484.7|87509.7|87484.7|87502.1|87477.1|56
1632946060000|2021-09-29 20:07:40|88096.4|88046.4|88096.5|88046.5|88097.3|88047.3|88092.9|88042.9|33
1632920200000|2021-09-29 12:56:40|87522.9|87472.9|87511.6|87486.6|87523.4|87487.6|87506.2|87472.9|52
1632946070000|2021-09-29 20:07:50|88096.8|88046.8|88103.1|88053.1|88104.8|88054.8|88096.1|88046.1|41
1632920210000|2021-09-29 12:56:50|87511.8|87486.8|87512.1|87487.1|87527.6|87488.5|87510.2|87475.8|44
1632946080000|2021-09-29 20:08:00|88103.4|88053.4|88104.6|88054.6|88104.8|88054.8|88102.5|88052.5|30
1632920220000|2021-09-29 12:57:00|87512|87487|87509.5|87484.5|87517.3|87492.3|87507.7|87482.7|51
1632946090000|2021-09-29 20:08:10|88104.1|88054.1|88105.8|88055.8|88105.8|88055.8|88104.1|88054.1|28
1632920230000|2021-09-29 12:57:10|87511.3|87486.3|87511.3|87486.3|87524.6|87491.3|87508.5|87474.6|49
1632946100000|2021-09-29 20:08:20|88106.1|88056.1|88105.4|88055.4|88106.1|88056.1|88103.5|88053.5|15
1632920240000|2021-09-29 12:57:20|87512.6|87487.6|87512.4|87487.4|87513.1|87488.1|87508.2|87483.2|45
1632946110000|2021-09-29 20:08:30|88102.4|88052.4|88104.6|88054.6|88105.2|88055.2|88102.4|88052.4|15
1632920250000|2021-09-29 12:57:30|87511.4|87486.4|87513|87488|87515.1|87490.1|87507.7|87482.7|62
1632946120000|2021-09-29 20:08:40|88105|88055|88105.1|88055.1|88105.4|88055.4|88104.1|88054.1|18
1632920260000|2021-09-29 12:57:40|87512.9|87487.9|87513.2|87488.2|87514.6|87489.6|87512.7|87487.7|41
1632946130000|2021-09-29 20:08:50|88105.6|88055.6|88102.8|88052.8|88105.6|88055.6|88102.8|88052.8|9
1632920270000|2021-09-29 12:57:50|87513|87488|87517.9|87492.9|87519.2|87494.2|87509.1|87484.1|47
1632946140000|2021-09-29 20:09:00|88103.4|88053.4|88104|88054|88104.7|88054.7|88103.4|88053.4|11
1632920280000|2021-09-29 12:58:00|87517.8|87492.8|87518|87493|87519.4|87494.4|87517.1|87492.1|34
1632946150000|2021-09-29 20:09:10|88104.1|88054.1|88103.6|88053.6|88104.9|88054.9|88101.6|88051.6|19
1632920290000|2021-09-29 12:58:10|87517.6|87492.6|87518.3|87493.3|87519.3|87494.3|87517.1|87492.1|44
1632920300000|2021-09-29 12:58:20|87518.5|87493.5|87514.4|87489.4|87518.5|87493.5|87514.1|87489.1|37
1632920310000|2021-09-29 12:58:30|87515|87490|87511.6|87486.6|87515|87490|87510.5|87485.5|47
1632946160000|2021-09-29 20:09:20|88103.8|88053.8|88105.1|88055.1|88105.6|88055.6|88102.3|88052.3|20
1632920320000|2021-09-29 12:58:40|87511.5|87486.5|87514.1|87489.1|87515.6|87490.6|87511.4|87486.4|40
1632946170000|2021-09-29 20:09:30|88105.7|88055.7|88105.6|88055.6|88105.7|88055.7|88103.9|88053.9|20
1632920330000|2021-09-29 12:58:50|87514.6|87489.6|87520.4|87495.4|87522.4|87497.4|87514.5|87489.5|50
1632946180000|2021-09-29 20:09:40|88105.5|88055.5|88109.2|88059.2|88109.4|88059.4|88105.5|88055.5|25
1632920340000|2021-09-29 12:59:00|87520.2|87495.2|87508.3|87483.3|87520.4|87495.4|87508|87483|49
1632946190000|2021-09-29 20:09:50|88109.3|88059.3|88109.4|88059.4|88110.9|88060.9|88108.6|88058.6|23
1632920350000|2021-09-29 12:59:10|87508.5|87483.5|87513.9|87488.9|87513.9|87488.9|87507.2|87482.2|56
1632946200000|2021-09-29 20:10:00|88109.2|88059.2|88109.4|88059.4|88109.8|88059.8|88108.6|88058.6|21
1632920360000|2021-09-29 12:59:20|87514.1|87489.1|87508.7|87483.7|87514.1|87489.1|87508.2|87483.2|36
1632946210000|2021-09-29 20:10:10|88109|88059|88108.3|88058.3|88110|88060|88108.3|88058.3|10
1632920370000|2021-09-29 12:59:30|87509.1|87484.1|87513.3|87488.3|87514.2|87489.2|87509.1|87484.1|48
1632946220000|2021-09-29 20:10:20|88107.7|88057.7|88104.7|88054.7|88110.2|88060.2|88104.7|88054.7|18
1632920380000|2021-09-29 12:59:40|87512.1|87487.1|87506.6|87481.6|87512.1|87487.1|87505.4|87480.4|52
1632946230000|2021-09-29 20:10:30|88105.3|88055.3|88105.8|88055.8|88107.3|88057.3|88104.8|88054.8|21
1632920390000|2021-09-29 12:59:50|87506.5|87481.5|87511.1|87486.1|87512.2|87487.2|87505.3|87480.3|47
1632946240000|2021-09-29 20:10:40|88106|88056|88104|88054|88106|88056|88104|88054|17
1632920400000|2021-09-29 13:00:00|87511.8|87486.8|87515.5|87490.5|87515.5|87490.5|87507.1|87482.1|60
1632946250000|2021-09-29 20:10:50|88105.3|88055.3|88106.3|88056.3|88106.7|88056.7|88105.2|88055.2|10
1632920410000|2021-09-29 13:00:10|87515.8|87490.8|87513.9|87488.9|87529.2|87492.6|87513.5|87479.2|49
1632920420000|2021-09-29 13:00:20|87514.2|87489.2|87513.4|87488.4|87515.8|87490.8|87513.1|87488.1|49
1632946260000|2021-09-29 20:11:00|88106|88056|88104.7|88054.7|88106.7|88056.7|88103.7|88053.7|15
1632920430000|2021-09-29 13:00:30|87512.9|87487.9|87513.5|87488.5|87516|87491|87510.9|87485.9|59
1632946270000|2021-09-29 20:11:10|88104.8|88054.8|88104.6|88054.6|88106.9|88056.9|88103.5|88053.5|16
1632920440000|2021-09-29 13:00:40|87513.6|87488.6|87513.2|87488.2|87516.4|87491.4|87512.8|87487.8|56
1632946280000|2021-09-29 20:11:20|88104.5|88054.5|88104.6|88054.6|88105.1|88055.1|88103.6|88053.6|21
1632920450000|2021-09-29 13:00:50|87513.1|87488.1|87510.5|87485.5|87514.2|87489.2|87510.4|87485.4|37
1632946290000|2021-09-29 20:11:30|88104.9|88054.9|88103.2|88053.2|88106|88056|88103.2|88053.2|10
1632920460000|2021-09-29 13:01:00|87510.3|87485.3|87512.1|87487.1|87513.4|87488.4|87509.9|87484.9|46
1632946300000|2021-09-29 20:11:40|88103.8|88053.8|88097.8|88047.8|88103.8|88053.8|88097.6|88047.6|45
1632920470000|2021-09-29 13:01:10|87512.4|87487.4|87516.2|87491.2|87518.5|87493.5|87512.4|87487.4|53
1632946310000|2021-09-29 20:11:50|88098|88048|88093.3|88043.3|88098.7|88048.7|88093|88043|40
1632920480000|2021-09-29 13:01:20|87516.1|87491.1|87519.4|87494.4|87519.7|87494.7|87515.4|87490.4|59
1632946320000|2021-09-29 20:12:00|88093.2|88043.2|88093.6|88043.6|88093.8|88043.8|88092.8|88042.8|33
1632920490000|2021-09-29 13:01:30|87519.3|87494.3|87518.1|87493.1|87519.7|87494.7|87516.1|87491.1|51
1632946330000|2021-09-29 20:12:10|88093.3|88043.3|88091.2|88041.2|88093.3|88043.3|88090.3|88040.3|31
1632920500000|2021-09-29 13:01:40|87518.2|87493.2|87515.6|87490.6|87518.9|87493.9|87514.6|87489.6|58
1632920510000|2021-09-29 13:01:50|87515.4|87490.4|87516|87491|87517.4|87492.4|87515.4|87490.4|37
1632920520000|2021-09-29 13:02:00|87516.1|87491.1|87515.2|87490.2|87516.1|87491.1|87510.9|87485.9|52
1632946340000|2021-09-29 20:12:20|88091.7|88041.7|88091.5|88041.5|88092|88042|88091.3|88041.3|23
1632920530000|2021-09-29 13:02:10|87515.5|87490.5|87532.2|87507.2|87539.4|87514.4|87515.5|87490.5|58
1632946350000|2021-09-29 20:12:30|88091.3|88041.3|88090.4|88040.4|88091.6|88041.6|88089.9|88039.9|24
1632920540000|2021-09-29 13:02:20|87531.8|87506.8|87529.5|87504.5|87533.1|87508.1|87528.1|87503.1|52
1632946360000|2021-09-29 20:12:40|88091|88041|88089.3|88039.3|88091.8|88041.8|88089|88039|23
1632920550000|2021-09-29 13:02:30|87529.1|87504.1|87536|87511|87536.4|87511.4|87529.1|87504.1|54
1632946370000|2021-09-29 20:12:50|88089.2|88039.2|88090.6|88040.6|88090.6|88040.6|88089|88039|20
1632920560000|2021-09-29 13:02:40|87536.1|87511.1|87534.2|87509.2|87536.7|87511.7|87532.4|87507.4|44
1632946380000|2021-09-29 20:13:00|88090.3|88040.3|88090.4|88040.4|88091.1|88041.1|88089.8|88039.8|33
1632920570000|2021-09-29 13:02:50|87534.1|87509.1|87527.7|87502.7|87534.3|87509.3|87527.5|87502.5|43
1632946390000|2021-09-29 20:13:10|88090.8|88040.8|88090.3|88040.3|88092.2|88042.2|88090|88040|36
1632920580000|2021-09-29 13:03:00|87527.4|87502.4|87529.1|87504.1|87542.2|87505.6|87525.1|87486.8|52
1632946400000|2021-09-29 20:13:20|88090.2|88040.2|88093.5|88043.5|88094.5|88044.5|88090.1|88040.1|29
1632920590000|2021-09-29 13:03:10|87529.6|87504.6|87529.9|87504.9|87546.7|87509.5|87528.3|87496.7|51
1632946410000|2021-09-29 20:13:30|88093.8|88043.8|88094.5|88044.5|88095.8|88045.8|88093.1|88043.1|23
1632920600000|2021-09-29 13:03:20|87529.3|87504.3|87530.8|87505.8|87531.2|87506.2|87528.7|87503.7|42
1632946420000|2021-09-29 20:13:40|88092.4|88042.4|88092.2|88042.2|88093.2|88043.2|88092.2|88042.2|12
1632920610000|2021-09-29 13:03:30|87530.5|87505.5|87531|87506|87545|87509.4|87530.5|87494|35
1632946430000|2021-09-29 20:13:50|88092.4|88042.4|88094.3|88044.3|88098.9|88048.9|88091.8|88041.8|24
1632920620000|2021-09-29 13:03:40|87531.7|87506.7|87540.7|87490.7|87541.2|87506.9|87528.6|87490.1|40
1632946440000|2021-09-29 20:14:00|88093.6|88043.6|88095.9|88045.9|88099.3|88049.3|88093.5|88043.5|24
1632920630000|2021-09-29 13:03:50|87540.9|87490.9|87525.9|87500.9|87541.1|87504.4|87525.6|87490.2|35
1632946450000|2021-09-29 20:14:10|88095.7|88045.7|88098.5|88048.5|88101.3|88051.3|88095.7|88045.7|28
1632920640000|2021-09-29 13:04:00|87524.5|87499.5|87520.2|87495.2|87538|87499.6|87519.1|87487.5|54
1632946460000|2021-09-29 20:14:20|88098.9|88048.9|88098|88048|88099.4|88049.4|88097.1|88047.1|29
1632920650000|2021-09-29 13:04:10|87519.5|87494.5|87528.4|87503.4|87531|87506|87519.5|87494.5|42
1632946470000|2021-09-29 20:14:30|88097.9|88047.9|88097.8|88047.8|88097.9|88047.9|88096.3|88046.3|30
1632920660000|2021-09-29 13:04:20|87528.5|87503.5|87525.2|87500.2|87528.5|87503.5|87524.5|87499.5|41
1632946480000|2021-09-29 20:14:40|88097.5|88047.5|88095|88045|88098.1|88048.1|88094.3|88044.3|16
1632920670000|2021-09-29 13:04:30|87525.1|87500.1|87533.7|87508.7|87533.8|87508.8|87525.1|87500.1|57
1632946490000|2021-09-29 20:14:50|88094.8|88044.8|88095|88045|88095|88045|88093.8|88043.8|12
1632920680000|2021-09-29 13:04:40|87533.6|87508.6|87535.2|87510.2|87535.7|87510.7|87533.1|87508.1|49
1632946500000|2021-09-29 20:15:00|88093.9|88043.9|88095.9|88045.9|88099|88049|88093.3|88043.3|36
1632920690000|2021-09-29 13:04:50|87534.5|87509.5|87534.4|87509.4|87536.7|87511.7|87532.1|87507.1|57
1632946510000|2021-09-29 20:15:10|88095.8|88045.8|88095.5|88045.5|88096.3|88046.3|88095.1|88045.1|25
1632920700000|2021-09-29 13:05:00|87534.3|87509.3|87532.6|87507.6|87534.4|87509.4|87530.4|87505.4|48
1632946520000|2021-09-29 20:15:20|88095.4|88045.4|88097.2|88047.2|88099.7|88049.7|88095.4|88045.4|22
1632920710000|2021-09-29 13:05:10|87532.5|87507.5|87531.9|87506.9|87533.6|87508.6|87531.1|87506.1|37
1632946530000|2021-09-29 20:15:30|88097.3|88047.3|88100.5|88050.5|88100.5|88050.5|88095.5|88045.5|17
1632920720000|2021-09-29 13:05:20|87531.8|87506.8|87529.9|87504.9|87532.6|87507.6|87529.3|87504.3|39
1632946540000|2021-09-29 20:15:40|88100.9|88050.9|88099.7|88049.7|88100.9|88050.9|88098.9|88048.9|15
1632920730000|2021-09-29 13:05:30|87531|87506|87546.7|87521.7|87546.7|87521.7|87527|87502|55
1632946550000|2021-09-29 20:15:50|88098.4|88048.4|88097.3|88047.3|88101.4|88051.4|88097.1|88047.1|12
1632920740000|2021-09-29 13:05:40|87547|87522|87535.8|87510.8|87547.3|87522.3|87535.3|87510.3|56
1632946560000|2021-09-29 20:16:00|88097.2|88047.2|88098.1|88048.1|88100.7|88050.7|88096.6|88046.6|21
1632920750000|2021-09-29 13:05:50|87535.2|87510.2|87541.9|87516.9|87554.6|87517.2|87535.2|87503|52
1632946570000|2021-09-29 20:16:10|88097.7|88047.7|88098.7|88048.7|88102.6|88052.6|88095.9|88045.9|10
1632920760000|2021-09-29 13:06:00|87542.6|87517.6|87544.3|87519.3|87544.4|87519.4|87541.2|87516.2|41
1632946580000|2021-09-29 20:16:20|88098.3|88048.3|88100|88050|88102.6|88052.6|88098.2|88048.2|11
1632920770000|2021-09-29 13:06:10|87543.1|87518.1|87543.2|87518.2|87545.3|87520.3|87542.8|87517.8|48
1632946590000|2021-09-29 20:16:30|88099.7|88049.7|88096.6|88046.6|88099.7|88049.7|88096.3|88046.3|14
1632920780000|2021-09-29 13:06:20|87542.8|87517.8|87539.3|87514.3|87546.8|87521.8|87538.7|87513.7|41
1632946600000|2021-09-29 20:16:40|88096.5|88046.5|88096.8|88046.8|88100.7|88050.7|88096.5|88046.5|13
1632920790000|2021-09-29 13:06:30|87538|87513|87544.9|87519.9|87545.5|87520.5|87536.9|87511.9|43
1632946610000|2021-09-29 20:16:50|88096.2|88046.2|88096.1|88046.1|88096.6|88046.6|88095.5|88045.5|21
1632920800000|2021-09-29 13:06:40|87544.8|87519.8|87553.7|87528.7|87554.8|87529.8|87544.3|87519.3|50
1632946620000|2021-09-29 20:17:00|88096.4|88046.4|88097.4|88047.4|88100.4|88050.4|88095.3|88045.3|23
1632920810000|2021-09-29 13:06:50|87554.4|87529.4|87556.1|87531.1|87557|87532|87553.5|87528.5|41
1632946630000|2021-09-29 20:17:10|88097.6|88047.6|88095.6|88045.6|88100|88050|88095.6|88045.6|24
1632920820000|2021-09-29 13:07:00|87555.9|87530.9|87562.6|87537.6|87562.7|87537.7|87555.6|87530.6|46
1632946640000|2021-09-29 20:17:20|88094.9|88044.9|88096.8|88046.8|88097.4|88047.4|88092.9|88042.9|14
1632920830000|2021-09-29 13:07:10|87562.3|87537.3|87570|87545|87570|87545|87559.8|87534.8|49
1632946650000|2021-09-29 20:17:30|88096.3|88046.3|88096.7|88046.7|88099.3|88049.3|88096.2|88046.2|16
1632920840000|2021-09-29 13:07:20|87569.1|87544.1|87581.2|87556.2|87585.5|87560.5|87567.3|87542.3|60
1632946660000|2021-09-29 20:17:40|88096.8|88046.8|88095.5|88045.5|88098.9|88048.9|88094.9|88044.9|19
1632920850000|2021-09-29 13:07:30|87581.3|87556.3|87580.8|87555.8|87582.1|87557.1|87578.9|87553.9|47
1632946670000|2021-09-29 20:17:50|88093.9|88043.9|88094.9|88044.9|88097.3|88047.3|88093.8|88043.8|18
1632920860000|2021-09-29 13:07:40|87580.2|87555.2|87582.1|87557.1|87582.4|87557.4|87578.9|87553.9|50
1632946680000|2021-09-29 20:18:00|88095.2|88045.2|88095.7|88045.7|88095.7|88045.7|88094.5|88044.5|11
1632920870000|2021-09-29 13:07:50|87582.2|87557.2|87581.7|87556.7|87583.6|87558.6|87581.7|87556.7|43
1632946690000|2021-09-29 20:18:10|88097.2|88047.2|88099.3|88049.3|88102.5|88052.5|88094.3|88044.3|18
1632920880000|2021-09-29 13:08:00|87581.9|87556.9|87579.6|87554.6|87582.8|87557.8|87579|87554|39
1632946700000|2021-09-29 20:18:20|88099.2|88049.2|88094.9|88044.9|88099.7|88049.7|88088.7|88038.7|24
1632920890000|2021-09-29 13:08:10|87579|87554|87573.8|87548.8|87579|87554|87573.4|87548.4|50
1632946710000|2021-09-29 20:18:30|88094.6|88044.6|88094.8|88044.8|88097.3|88047.3|88093.3|88043.3|16
1632920900000|2021-09-29 13:08:20|87573.7|87548.7|87576.5|87551.5|87577.5|87552.5|87573.1|87548.1|51
1632946720000|2021-09-29 20:18:40|88094.6|88044.6|88097.3|88047.3|88097.3|88047.3|88093|88043|17
1632920910000|2021-09-29 13:08:30|87576.7|87551.7|87578.3|87553.3|87579.1|87554.1|87576.5|87551.5|37
1632946730000|2021-09-29 20:18:50|88097.6|88047.6|88094.5|88044.5|88097.7|88047.7|88094.2|88044.2|34
1632920920000|2021-09-29 13:08:40|87578.4|87553.4|87588.9|87538.9|87589.6|87555.5|87575|87538.1|40
1632920930000|2021-09-29 13:08:50|87589|87539|87580.7|87555.7|87589|87555.7|87573.9|87539|41
1632946740000|2021-09-29 20:19:00|88094.7|88044.7|88098.5|88048.5|88098.5|88048.5|88093.7|88043.7|22
1632920940000|2021-09-29 13:09:00|87581.5|87556.5|87580.9|87555.9|87585.6|87560.6|87580.9|87555.9|58
1632946750000|2021-09-29 20:19:10|88098.4|88048.4|88097.7|88047.7|88098.4|88048.4|88095.7|88045.7|17
1632920950000|2021-09-29 13:09:10|87580.7|87555.7|87581.1|87556.1|87582.8|87557.8|87579.8|87554.8|49
1632946760000|2021-09-29 20:19:20|88097.8|88047.8|88099.7|88049.7|88101.1|88051.1|88097.2|88047.2|27
1632920960000|2021-09-29 13:09:20|87581|87556|87568|87543|87582.3|87557.3|87567.7|87542.7|40
1632946770000|2021-09-29 20:19:30|88099.8|88049.8|88106.8|88056.8|88106.8|88056.8|88099.8|88049.8|51
1632920970000|2021-09-29 13:09:30|87567.9|87542.9|87571.1|87546.1|87572.1|87547.1|87567.6|87542.6|41
1632946780000|2021-09-29 20:19:40|88106.2|88056.2|88106.9|88056.9|88109|88059|88105.9|88055.9|36
1632920980000|2021-09-29 13:09:40|87571.3|87546.3|87577.1|87552.1|87578.5|87553.5|87571.3|87546.3|47
1632946790000|2021-09-29 20:19:50|88107.2|88057.2|88105|88055|88107.2|88057.2|88105|88055|19
1632920990000|2021-09-29 13:09:50|87577|87552|87578.3|87553.3|87578.5|87553.5|87576.7|87551.7|41
1632946800000|2021-09-29 20:20:00|88105.1|88055.1|88101|88051|88107.9|88057.9|88101|88051|45
1632921000000|2021-09-29 13:10:00|87578.7|87553.7|87583.5|87533.5|87585.7|87556.1|87572.2|87533.5|50
1632946810000|2021-09-29 20:20:10|88100.8|88050.8|88100.5|88050.5|88102.4|88052.4|88099|88049|37
1632921010000|2021-09-29 13:10:10|87582.5|87532.5|87563.3|87538.3|87582.5|87548|87562.9|87532.5|65
1632946820000|2021-09-29 20:20:20|88100.3|88050.3|88102.6|88052.6|88102.6|88052.6|88098.9|88048.9|50
1632921020000|2021-09-29 13:10:20|87563.2|87538.2|87562.3|87537.3|87577|87542.5|87562|87524.1|56
1632946830000|2021-09-29 20:20:30|88103.8|88053.8|88104.6|88054.6|88107.6|88057.6|88103.3|88053.3|52
1632921030000|2021-09-29 13:10:30|87562.9|87537.9|87556.2|87531.2|87564.4|87539.4|87556.2|87531.2|61
1632946840000|2021-09-29 20:20:40|88104.4|88054.4|88092.2|88042.2|88112.1|88062.1|88092.2|88042.2|58
1632921040000|2021-09-29 13:10:40|87556.9|87531.9|87557.3|87532.3|87559.4|87534.4|87556.2|87531.2|43
1632946850000|2021-09-29 20:20:50|88092.6|88042.6|88097.2|88047.2|88105.4|88047.5|88082.8|88017.1|69
1632921050000|2021-09-29 13:10:50|87556.2|87531.2|87555.1|87530.1|87557.6|87532.6|87549.5|87524.5|56
1632946860000|2021-09-29 20:21:00|88097.1|88047.1|88099.1|88049.1|88101.1|88051.1|88095.9|88045.9|49
1632921060000|2021-09-29 13:11:00|87555.3|87530.3|87556.7|87531.7|87558.9|87533.9|87554.3|87529.3|45
1632946870000|2021-09-29 20:21:10|88099.3|88049.3|88110.2|88060.2|88110.9|88060.9|88099.3|88049.3|53
1632921070000|2021-09-29 13:11:10|87556.6|87531.6|87563.3|87538.3|87563.4|87538.4|87556.6|87531.6|41
1632946880000|2021-09-29 20:21:20|88111.7|88061.7|88109.3|88059.3|88112.2|88062.2|88108.9|88058.9|47
1632921080000|2021-09-29 13:11:20|87562.8|87537.8|87568.8|87543.8|87568.8|87543.8|87562.7|87537.7|51
1632946890000|2021-09-29 20:21:30|88108.8|88058.8|88109|88059|88109.7|88059.7|88107.5|88057.5|21
1632921090000|2021-09-29 13:11:30|87569.4|87544.4|87568.6|87543.6|87574.2|87549.2|87567.9|87542.9|56
1632946900000|2021-09-29 20:21:40|88109.3|88059.3|88105.2|88055.2|88109.7|88059.7|88103.6|88053.6|42
1632921100000|2021-09-29 13:11:40|87569.5|87544.5|87564.2|87539.2|87569.6|87544.6|87563.8|87538.8|42
1632946910000|2021-09-29 20:21:50|88104.8|88054.8|88108.5|88058.5|88109.3|88059.3|88104|88054|41
1632921110000|2021-09-29 13:11:50|87563.6|87538.6|87557.3|87532.3|87571.8|87540.2|87557.2|87521.5|51
1632921120000|2021-09-29 13:12:00|87557.2|87532.2|87560.6|87535.6|87562.3|87537.3|87556.5|87531.5|48
1632946920000|2021-09-29 20:22:00|88107.6|88057.6|88112.8|88062.8|88114.4|88064.4|88104.7|88054.7|63
1632921130000|2021-09-29 13:12:10|87561.1|87536.1|87569.7|87544.7|87569.9|87544.9|87560|87535|42
1632946930000|2021-09-29 20:22:10|88112.4|88062.4|88108.8|88058.8|88115.3|88065.3|88108.4|88058.4|61
1632921140000|2021-09-29 13:12:20|87569.5|87544.5|87568.8|87543.8|87578.2|87547.1|87566.1|87527|45
1632946940000|2021-09-29 20:22:20|88109.5|88059.5|88107.2|88057.2|88109.5|88059.5|88106.5|88056.5|29
1632921150000|2021-09-29 13:12:30|87567.9|87542.9|87566.6|87541.6|87568.2|87543.2|87564.7|87539.7|39
1632946950000|2021-09-29 20:22:30|88107.7|88057.7|88108.9|88058.9|88111.8|88061.8|88107.3|88057.3|42
1632921160000|2021-09-29 13:12:40|87566.4|87541.4|87569.8|87544.8|87586.4|87551|87566.3|87536.4|53
1632946960000|2021-09-29 20:22:40|88109.3|88059.3|88110.8|88060.8|88110.8|88060.8|88107.3|88057.3|42
1632921170000|2021-09-29 13:12:50|87572.7|87547.7|87573|87548|87577.4|87552.4|87571.8|87546.8|45
1632946970000|2021-09-29 20:22:50|88110.9|88060.9|88114.9|88064.9|88123.7|88073.7|88110.5|88060.5|65
1632921180000|2021-09-29 13:13:00|87572.4|87547.4|87568.9|87543.9|87573.6|87548.6|87568.5|87543.5|53
1632946980000|2021-09-29 20:23:00|88114.3|88064.3|88114.3|88064.3|88115.9|88065.9|88112|88062|45
1632921190000|2021-09-29 13:13:10|87568.5|87543.5|87569.3|87544.3|87569.3|87544.3|87567.1|87542.1|44
1632946990000|2021-09-29 20:23:10|88114|88064|88113.1|88063.1|88114.5|88064.5|88111.9|88061.9|36
1632921200000|2021-09-29 13:13:20|87569.8|87544.8|87572.1|87547.1|87572.8|87547.8|87569.6|87544.6|38
1632947000000|2021-09-29 20:23:20|88114.1|88064.1|88110.6|88060.6|88114.1|88064.1|88109.2|88059.2|39
1632921210000|2021-09-29 13:13:30|87572|87547|87572.7|87547.7|87574.4|87549.4|87571.9|87546.9|38
1632947010000|2021-09-29 20:23:30|88110.7|88060.7|88112.5|88062.5|88113.3|88063.3|88110|88060|46
1632921220000|2021-09-29 13:13:40|87573.2|87548.2|87573.4|87548.4|87574.3|87549.3|87572.4|87547.4|32
1632947020000|2021-09-29 20:23:40|88113.9|88063.9|88114.3|88064.3|88115.2|88065.2|88113.3|88063.3|36
1632921230000|2021-09-29 13:13:50|87573.1|87548.1|87573.5|87548.5|87573.9|87548.9|87572.9|87547.9|27
1632947030000|2021-09-29 20:23:50|88114.4|88064.4|88115.2|88065.2|88116.7|88066.7|88113.3|88063.3|55
1632921240000|2021-09-29 13:14:00|87573.6|87548.6|87575|87550|87575|87550|87571.4|87546.4|48
1632947040000|2021-09-29 20:24:00|88115|88065|88108.6|88058.6|88116.8|88066.8|88107.5|88057.5|66
1632921250000|2021-09-29 13:14:10|87574.9|87549.9|87575.3|87550.3|87576.1|87551.1|87574.2|87549.2|30
1632921260000|2021-09-29 13:14:20|87575|87550|87571.6|87546.6|87575|87550|87570.3|87545.3|25
1632921270000|2021-09-29 13:14:30|87571.1|87546.1|87565.9|87540.9|87571.3|87546.3|87560.8|87535.8|50
1632947050000|2021-09-29 20:24:10|88108.5|88058.5|88115.5|88065.5|88116.3|88066.3|88108|88058|66
1632921280000|2021-09-29 13:14:40|87566.3|87541.3|87567.3|87542.3|87567.6|87542.6|87565.3|87540.3|38
1632947060000|2021-09-29 20:24:20|88115.7|88065.7|88118.9|88068.9|88118.9|88068.9|88114.7|88064.7|38
1632921290000|2021-09-29 13:14:50|87566.1|87541.1|87566.4|87541.4|87567.1|87542.1|87563.9|87538.9|36
1632947070000|2021-09-29 20:24:30|88118.8|88068.8|88114.2|88064.2|88118.8|88068.8|88114.1|88064.1|41
1632921300000|2021-09-29 13:15:00|87566.9|87541.9|87567.6|87542.6|87567.8|87542.8|87565|87540|43
1632947080000|2021-09-29 20:24:40|88114.1|88064.1|88112|88062|88114.9|88064.9|88111.4|88061.4|31
1632921310000|2021-09-29 13:15:10|87567.8|87542.8|87565.6|87540.6|87569.3|87544.3|87564.6|87539.6|47
1632947090000|2021-09-29 20:24:50|88111.1|88061.1|88108.5|88058.5|88113|88063|88105.7|88055.7|44
1632921320000|2021-09-29 13:15:20|87565.4|87540.4|87564.7|87539.7|87570.2|87545.2|87564.4|87539.4|38
1632947100000|2021-09-29 20:25:00|88107.6|88057.6|88108.9|88058.9|88110|88060|88102.5|88052.5|63
1632921330000|2021-09-29 13:15:30|87564.3|87539.3|87564.2|87539.2|87564.8|87539.8|87562.9|87537.9|40
1632947110000|2021-09-29 20:25:10|88108.4|88058.4|88108.3|88058.3|88118.2|88068.2|88103.5|88053.5|69
1632921340000|2021-09-29 13:15:40|87564.1|87539.1|87563.4|87538.4|87565.5|87540.5|87562|87537|46
1632947120000|2021-09-29 20:25:20|88108.6|88058.6|88114.3|88064.3|88114.3|88064.3|88106.2|88056.2|53
1632921350000|2021-09-29 13:15:50|87564.1|87539.1|87563|87538|87566.2|87541.2|87562.5|87537.5|49
1632947130000|2021-09-29 20:25:30|88114.4|88064.4|88111.1|88061.1|88114.4|88064.4|88111.1|88061.1|33
1632921360000|2021-09-29 13:16:00|87564|87539|87566.8|87541.8|87566.8|87541.8|87563.7|87538.7|34
1632947140000|2021-09-29 20:25:40|88111.2|88061.2|88109.5|88059.5|88112.9|88062.9|88107.9|88057.9|43
1632921370000|2021-09-29 13:16:10|87565.9|87540.9|87570.9|87545.9|87572.4|87547.4|87565.9|87540.9|48
1632947150000|2021-09-29 20:25:50|88109.1|88059.1|88109.5|88059.5|88110.8|88060.8|88108.8|88058.8|29
1632921380000|2021-09-29 13:16:20|87571.1|87546.1|87574.6|87549.6|87575.5|87550.5|87571.1|87546.1|39
1632947160000|2021-09-29 20:26:00|88109|88059|88108|88058|88110.9|88060.9|88107.3|88057.3|32
1632921390000|2021-09-29 13:16:30|87574.9|87549.9|87567.2|87542.2|87575|87550|87565.8|87540.8|50
1632947170000|2021-09-29 20:26:10|88107.9|88057.9|88097.7|88047.7|88110.3|88060.3|88096.2|88046.2|53
1632921400000|2021-09-29 13:16:40|87567.1|87542.1|87568.5|87543.5|87570.8|87545.8|87566.3|87541.3|43
1632921410000|2021-09-29 13:16:50|87568.9|87543.9|87572.2|87547.2|87575.1|87550.1|87568|87543|53
1632947180000|2021-09-29 20:26:20|88098.8|88048.8|88101.8|88051.8|88101.9|88051.9|88096.3|88046.3|63
1632921420000|2021-09-29 13:17:00|87570.6|87545.6|87571.1|87546.1|87573|87548|87569|87544|60
1632947190000|2021-09-29 20:26:30|88102|88052|88103.8|88053.8|88108.7|88058.7|88101|88051|52
1632921430000|2021-09-29 13:17:10|87571|87546|87571.8|87546.8|87572.8|87547.8|87570.5|87545.5|47
1632947200000|2021-09-29 20:26:40|88103.4|88053.4|88103.8|88053.8|88105.4|88055.4|88101.5|88051.5|29
1632921440000|2021-09-29 13:17:20|87572|87547|87571.6|87546.6|87573.3|87548.3|87570|87545|45
1632947210000|2021-09-29 20:26:50|88104.3|88054.3|88103.5|88053.5|88104.4|88054.4|88102.4|88052.4|33
1632921450000|2021-09-29 13:17:30|87571.3|87546.3|87573.3|87548.3|87574.7|87549.7|87571.1|87546.1|44
1632921460000|2021-09-29 13:17:40|87573|87548|87572|87547|87573.2|87548.2|87571.2|87546.2|50
1632921470000|2021-09-29 13:17:50|87572.3|87547.3|87572.3|87547.3|87574.3|87549.3|87571.6|87546.6|41
1632921480000|2021-09-29 13:18:00|87571.6|87546.6|87571.7|87546.7|87572.1|87547.1|87567.8|87542.8|59
1632921490000|2021-09-29 13:18:10|87571.9|87546.9|87573.8|87548.8|87574.1|87549.1|87571.7|87546.7|33
1632947220000|2021-09-29 20:27:00|88103.2|88053.2|88106.4|88056.4|88108.9|88058.9|88103|88053|35
1632921500000|2021-09-29 13:18:20|87573.4|87548.4|87573.9|87548.9|87575|87550|87573|87548|35
1632921510000|2021-09-29 13:18:30|87573.7|87548.7|87569.9|87544.9|87574.4|87549.4|87567.5|87542.5|59
1632947230000|2021-09-29 20:27:10|88106.3|88056.3|88109|88059|88109.8|88059.8|88106.3|88056.3|30
1632921520000|2021-09-29 13:18:40|87570.2|87545.2|87568.8|87543.8|87575.1|87550.1|87568.5|87543.5|51
1632947240000|2021-09-29 20:27:20|88108.9|88058.9|88108.8|88058.8|88109.6|88059.6|88106.5|88056.5|41
1632921530000|2021-09-29 13:18:50|87569.5|87544.5|87568.2|87543.2|87570.8|87545.8|87566|87541|40
1632921540000|2021-09-29 13:19:00|87568.3|87543.3|87561.5|87536.5|87569.6|87544.6|87559.7|87534.7|56
1632947250000|2021-09-29 20:27:30|88108.5|88058.5|88092.2|88042.2|88109|88059|88089.9|88039.9|61
1632921550000|2021-09-29 13:19:10|87559.8|87534.8|87564|87539|87580.1|87543.7|87559.8|87529.1|48
1632947260000|2021-09-29 20:27:40|88093|88043|88089.7|88039.7|88095.1|88045.1|88089.5|88039.5|61
1632921560000|2021-09-29 13:19:20|87563.7|87538.7|87564|87539|87572.4|87547.4|87563.7|87538.7|53
1632947270000|2021-09-29 20:27:50|88089|88039|88096.9|88046.9|88097.7|88047.7|88087|88037|58
1632921570000|2021-09-29 13:19:30|87562.2|87537.2|87565.3|87540.3|87567|87542|87560.8|87535.8|61
1632947280000|2021-09-29 20:28:00|88097.3|88047.3|88095.6|88045.6|88097.3|88047.3|88095.4|88045.4|27
1632921580000|2021-09-29 13:19:40|87565.2|87540.2|87562.5|87537.5|87565.8|87540.8|87561.2|87536.2|47
1632947290000|2021-09-29 20:28:10|88095.2|88045.2|88095.9|88045.9|88095.9|88045.9|88093.3|88043.3|28
1632921590000|2021-09-29 13:19:50|87562.8|87537.8|87563.6|87538.6|87563.6|87538.6|87558.2|87533.2|45
1632947300000|2021-09-29 20:28:20|88095.8|88045.8|88097.4|88047.4|88099.4|88049.4|88094.5|88044.5|37
1632921600000|2021-09-29 13:20:00|87564.1|87539.1|87564.5|87539.5|87567.6|87542.6|87561.8|87536.8|48
1632947310000|2021-09-29 20:28:30|88098.6|88048.6|88095.4|88045.4|88101.6|88051.6|88095.4|88045.4|58
1632921610000|2021-09-29 13:20:10|87564.4|87539.4|87564.3|87539.3|87576.8|87540.1|87563.3|87525.4|41
1632947320000|2021-09-29 20:28:40|88097.6|88047.6|88104.9|88054.9|88108.3|88058.3|88097.6|88047.6|74
1632921620000|2021-09-29 13:20:20|87564.1|87539.1|87565.9|87540.9|87567|87542|87564.1|87539.1|37
1632947330000|2021-09-29 20:28:50|88104.8|88054.8|88105.5|88055.5|88107.3|88057.3|88099.6|88049.6|62
1632921630000|2021-09-29 13:20:30|87566.8|87541.8|87560.8|87535.8|87567.1|87542.1|87560.8|87535.8|36
1632947340000|2021-09-29 20:29:00|88106|88056|88108.6|88058.6|88113.6|88063.6|88103.7|88053.7|57
1632921640000|2021-09-29 13:20:40|87559.9|87534.9|87557.4|87532.4|87561.9|87536.9|87557.3|87532.3|51
1632947350000|2021-09-29 20:29:10|88107.9|88057.9|88112.2|88062.2|88117|88067|88105.8|88055.8|68
1632921650000|2021-09-29 13:20:50|87557.6|87532.6|87557.1|87532.1|87559.5|87534.5|87557.1|87532.1|36
1632947360000|2021-09-29 20:29:20|88113.2|88063.2|88111.8|88061.8|88114.3|88064.3|88110.2|88060.2|47
1632921660000|2021-09-29 13:21:00|87557|87532|87559.5|87534.5|87561.6|87536.6|87556.3|87531.3|45
1632947370000|2021-09-29 20:29:30|88112.3|88062.3|88110.7|88060.7|88112.5|88062.5|88108.3|88058.3|23
1632921670000|2021-09-29 13:21:10|87559.3|87534.3|87559.4|87534.4|87560.7|87535.7|87558.5|87533.5|35
1632947380000|2021-09-29 20:29:40|88110.8|88060.8|88114.4|88064.4|88114.9|88064.9|88108.9|88058.9|53
1632921680000|2021-09-29 13:21:20|87558.8|87533.8|87557.7|87532.7|87559.5|87534.5|87556.5|87531.5|30
1632947390000|2021-09-29 20:29:50|88113.8|88063.8|88115.7|88065.7|88115.7|88065.7|88108.8|88058.8|67
1632921690000|2021-09-29 13:21:30|87556.4|87531.4|87556.5|87531.5|87558.4|87533.4|87555.2|87530.2|45
1632947400000|2021-09-29 20:30:00|88116.4|88066.4|88108.8|88058.8|88119.2|88069.2|88108.7|88058.7|53
1632921700000|2021-09-29 13:21:40|87556.6|87531.6|87557.2|87532.2|87557.5|87532.5|87556|87531|38
1632947410000|2021-09-29 20:30:10|88108.5|88058.5|88107|88057|88108.5|88058.5|88103.3|88053.3|46
1632921710000|2021-09-29 13:21:50|87556.9|87531.9|87556.8|87531.8|87573.7|87536.4|87554.4|87523.7|46
1632947420000|2021-09-29 20:30:20|88107.1|88057.1|88104.9|88054.9|88107.1|88057.1|88104|88054|28
1632921720000|2021-09-29 13:22:00|87557.1|87532.1|87556.3|87531.3|87558.8|87533.8|87555.2|87530.2|52
1632947430000|2021-09-29 20:30:30|88105.2|88055.2|88108|88058|88108.9|88058.9|88103.7|88053.7|26
1632921730000|2021-09-29 13:22:10|87557|87532|87557.3|87532.3|87558.8|87533.8|87556.2|87531.2|43
1632947440000|2021-09-29 20:30:40|88107.9|88057.9|88122.3|88072.3|88123.1|88073.1|88102.5|88052.5|57
1632921740000|2021-09-29 13:22:20|87556.8|87531.8|87558.2|87533.2|87559.5|87534.5|87556.1|87531.1|33
1632947450000|2021-09-29 20:30:50|88122.7|88072.7|88106.5|88056.5|88122.7|88072.7|88105.2|88055.2|63
1632921750000|2021-09-29 13:22:30|87558.3|87533.3|87555.8|87530.8|87558.3|87533.3|87553.8|87528.8|50
1632947460000|2021-09-29 20:31:00|88108.1|88058.1|88106.7|88056.7|88108.2|88058.2|88104.5|88054.5|36
1632921760000|2021-09-29 13:22:40|87556|87531|87556|87531|87558.1|87533.1|87554.7|87529.7|51
1632947470000|2021-09-29 20:31:10|88106.4|88056.4|88100.2|88050.2|88106.6|88056.6|88098.9|88048.9|44
1632921770000|2021-09-29 13:22:50|87557.1|87532.1|87553.7|87528.7|87558.1|87533.1|87552.7|87527.7|44
1632921780000|2021-09-29 13:23:00|87553.8|87528.8|87551|87526|87553.9|87528.9|87550.8|87525.8|44
1632921790000|2021-09-29 13:23:10|87551.2|87526.2|87552.7|87527.7|87553.3|87528.3|87549|87524|36
1632947480000|2021-09-29 20:31:20|88101.8|88051.8|88100.4|88050.4|88101.8|88051.8|88099|88049|32
1632921800000|2021-09-29 13:23:20|87552.4|87527.4|87551.8|87526.8|87552.7|87527.7|87550.6|87525.6|38
1632921810000|2021-09-29 13:23:30|87551.3|87526.3|87538.4|87513.4|87551.3|87526.3|87538.4|87513.4|42
1632947490000|2021-09-29 20:31:30|88099.6|88049.6|88104.8|88054.8|88105.3|88055.3|88097.8|88047.8|39
1632921820000|2021-09-29 13:23:40|87538.7|87513.7|87542.3|87517.3|87543.9|87518.9|87538.7|87513.7|42
1632947500000|2021-09-29 20:31:40|88104.1|88054.1|88104.4|88054.4|88119.8|88069.8|88104|88054|73
1632921830000|2021-09-29 13:23:50|87541.9|87516.9|87543.5|87518.5|87544|87519|87538.1|87513.1|46
1632947510000|2021-09-29 20:31:50|88104.6|88054.6|88104.2|88054.2|88107.5|88057.5|88102.5|88052.5|39
1632921840000|2021-09-29 13:24:00|87544.3|87519.3|87549.1|87524.1|87549.3|87524.3|87543.5|87518.5|55
1632947520000|2021-09-29 20:32:00|88103.2|88053.2|88107|88057|88107.1|88057.1|88102.3|88052.3|38
1632921850000|2021-09-29 13:24:10|87549.2|87524.2|87551.2|87526.2|87552.1|87527.1|87549.1|87524.1|27
1632947530000|2021-09-29 20:32:10|88106.9|88056.9|88109.5|88059.5|88111.3|88061.3|88104.2|88054.2|38
1632921860000|2021-09-29 13:24:20|87550.8|87525.8|87551.3|87526.3|87552.7|87527.7|87549.2|87524.2|35
1632947540000|2021-09-29 20:32:20|88109.3|88059.3|88110.2|88060.2|88112.2|88062.2|88108.3|88058.3|20
1632921870000|2021-09-29 13:24:30|87550.9|87525.9|87552.3|87527.3|87552.8|87527.8|87549.6|87524.6|33
1632947550000|2021-09-29 20:32:30|88110.1|88060.1|88111.1|88061.1|88112.5|88062.5|88109.6|88059.6|37
1632921880000|2021-09-29 13:24:40|87552.2|87527.2|87550.4|87525.4|87554|87529|87550.4|87525.4|36
1632947560000|2021-09-29 20:32:40|88110.6|88060.6|88107.9|88057.9|88111.8|88061.8|88106.4|88056.4|50
1632921890000|2021-09-29 13:24:50|87550|87525|87551.1|87526.1|87551.4|87526.4|87548.8|87523.8|27
1632921900000|2021-09-29 13:25:00|87551|87526|87549.9|87524.9|87551.9|87526.9|87549|87524|49
1632921910000|2021-09-29 13:25:10|87550|87525|87547.3|87522.3|87551.1|87526.1|87547.3|87522.3|33
1632921920000|2021-09-29 13:25:20|87547.8|87522.8|87552.4|87527.4|87552.5|87527.5|87547.8|87522.8|52
1632921930000|2021-09-29 13:25:30|87552.5|87527.5|87555.8|87530.8|87556.6|87531.6|87552.2|87527.2|47
1632921940000|2021-09-29 13:25:40|87555.7|87530.7|87556.2|87531.2|87556.3|87531.3|87554.8|87529.8|30
1632921950000|2021-09-29 13:25:50|87556.1|87531.1|87562.2|87537.2|87575.4|87538.8|87555.7|87524.4|60
1632947570000|2021-09-29 20:32:50|88107.4|88057.4|88108.8|88058.8|88111.3|88061.3|88107.4|88057.4|66
1632921960000|2021-09-29 13:26:00|87561.8|87536.8|87558|87533|87562.4|87537.4|87557.4|87532.4|51
1632921970000|2021-09-29 13:26:10|87558.4|87533.4|87565.1|87540.1|87576.8|87540.7|87558.1|87525.3|46
1632921980000|2021-09-29 13:26:20|87565.5|87540.5|87565.9|87540.9|87565.9|87540.9|87563.7|87538.7|36
1632921990000|2021-09-29 13:26:30|87565.7|87540.7|87572.8|87547.8|87574.2|87549.2|87565.2|87540.2|47
1632922000000|2021-09-29 13:26:40|87573.5|87548.5|87575.8|87550.8|87577|87552|87572.9|87547.9|52
1632947580000|2021-09-29 20:33:00|88108.4|88058.4|88106|88056|88108.8|88058.8|88106|88056|39
1632922010000|2021-09-29 13:26:50|87575.3|87550.3|87574.1|87549.1|87576.6|87551.6|87573.9|87548.9|39
1632947590000|2021-09-29 20:33:10|88107.4|88057.4|88108.9|88058.9|88113.6|88063.6|88107.4|88057.4|52
1632922020000|2021-09-29 13:27:00|87573.4|87548.4|87586.1|87561.1|87586.2|87561.2|87573.4|87548.4|51
1632947600000|2021-09-29 20:33:20|88108.8|88058.8|88104.2|88054.2|88108.8|88058.8|88102.6|88052.6|45
1632922030000|2021-09-29 13:27:10|87587.5|87562.5|87588|87563|87588.6|87563.6|87587|87562|48
1632947610000|2021-09-29 20:33:30|88104.5|88054.5|88105.8|88055.8|88108.1|88058.1|88104.5|88054.5|35
1632922040000|2021-09-29 13:27:20|87588.5|87563.5|87587.6|87562.6|87588.6|87563.6|87587.1|87562.1|35
1632947620000|2021-09-29 20:33:40|88105.3|88055.3|88104.7|88054.7|88105.8|88055.8|88100.6|88050.6|30
1632922050000|2021-09-29 13:27:30|87587.8|87562.8|87585.4|87560.4|87589|87564|87585.4|87560.4|37
1632947630000|2021-09-29 20:33:50|88104.5|88054.5|88097.2|88047.2|88104.7|88054.7|88097.1|88047.1|48
1632922060000|2021-09-29 13:27:40|87585.5|87560.5|87582|87557|87586.6|87561.6|87582|87557|49
1632947640000|2021-09-29 20:34:00|88098.3|88048.3|88094|88044|88100|88050|88091.3|88041.3|64
1632922070000|2021-09-29 13:27:50|87581.8|87556.8|87579.2|87554.2|87582.9|87557.9|87578.9|87553.9|44
1632947650000|2021-09-29 20:34:10|88094.1|88044.1|88087.8|88037.8|88097.3|88047.3|88085.5|88035.5|59
1632922080000|2021-09-29 13:28:00|87579.4|87554.4|87576.8|87551.8|87580|87555|87576.1|87551.1|55
1632947660000|2021-09-29 20:34:20|88089.9|88039.9|88096.6|88046.6|88099.2|88049.2|88089|88039|46
1632922090000|2021-09-29 13:28:10|87576.9|87551.9|87581.4|87556.4|87582.8|87557.8|87576.8|87551.8|51
1632947670000|2021-09-29 20:34:30|88097.6|88047.6|88095.3|88045.3|88097.6|88047.6|88095|88045|27
1632922100000|2021-09-29 13:28:20|87581.7|87556.7|87594|87544|87595.1|87557.8|87580.9|87543.4|47
1632922110000|2021-09-29 13:28:30|87582.2|87557.2|87581|87556|87582.2|87557.2|87579.3|87554.3|47
1632922120000|2021-09-29 13:28:40|87579.6|87554.6|87581|87556|87581.5|87556.5|87579.6|87554.6|35
1632947680000|2021-09-29 20:34:40|88095.5|88045.5|88094.3|88044.3|88096.1|88046.1|88093.2|88043.2|34
1632922130000|2021-09-29 13:28:50|87581.2|87556.2|87580|87555|87582.2|87557.2|87579.8|87554.8|26
1632947690000|2021-09-29 20:34:50|88095.4|88045.4|88096.4|88046.4|88097.4|88047.4|88094.4|88044.4|25
1632922140000|2021-09-29 13:29:00|87580.1|87555.1|87579.6|87554.6|87580.8|87555.8|87579.1|87554.1|42
1632947700000|2021-09-29 20:35:00|88096.8|88046.8|88093.1|88043.1|88100.1|88050.1|88089.1|88039.1|45
1632922150000|2021-09-29 13:29:10|87580|87555|87580.1|87555.1|87580.6|87555.6|87579.1|87554.1|37
1632947710000|2021-09-29 20:35:10|88092.6|88042.6|88098.8|88048.8|88099.1|88049.1|88091.7|88041.7|49
1632922160000|2021-09-29 13:29:20|87579|87554|87562.1|87537.1|87579.8|87554.8|87560.5|87535.5|51
1632947720000|2021-09-29 20:35:20|88098.7|88048.7|88087.7|88037.7|88098.7|88048.7|88085.5|88035.5|55
1632922170000|2021-09-29 13:29:30|87562.3|87537.3|87562.4|87537.4|87562.6|87537.6|87561.2|87536.2|31
1632947730000|2021-09-29 20:35:30|88085.6|88035.6|88090.7|88040.7|88091.8|88041.8|88083.6|88033.6|43
1632922180000|2021-09-29 13:29:40|87562.3|87537.3|87559.6|87534.6|87577.6|87539.1|87559.6|87524.6|53
1632947740000|2021-09-29 20:35:40|88091.1|88041.1|88087.2|88037.2|88091.1|88041.1|88086.8|88036.8|15
1632922190000|2021-09-29 13:29:50|87559.7|87534.7|87559.8|87534.8|87561.7|87536.7|87558.9|87533.9|53
1632947750000|2021-09-29 20:35:50|88089|88039|88094.1|88044.1|88095.8|88045.8|88088.4|88038.4|38
1632922200000|2021-09-29 13:30:00|87558.8|87533.8|87560.5|87535.5|87565.5|87540.5|87556.1|87531.1|63
1632947760000|2021-09-29 20:36:00|88094.6|88044.6|88095.7|88045.7|88096.5|88046.5|88093.5|88043.5|43
1632922210000|2021-09-29 13:30:10|87560.1|87535.1|87557.3|87532.3|87561.5|87536.5|87554.1|87529.1|67
1632922220000|2021-09-29 13:30:20|87557.8|87532.8|87555.8|87530.8|87568|87533.5|87554.8|87518|50
1632922230000|2021-09-29 13:30:30|87555.6|87530.6|87560.6|87535.6|87573.1|87536|87555|87522.3|59
1632922240000|2021-09-29 13:30:40|87560.5|87535.5|87558.6|87533.6|87560.9|87535.9|87558.5|87533.5|49
1632947770000|2021-09-29 20:36:10|88094.4|88044.4|88091.1|88041.1|88096.1|88046.1|88083.6|88033.6|52
1632922250000|2021-09-29 13:30:50|87558.9|87533.9|87559.2|87534.2|87561.5|87536.5|87556.9|87531.9|44
1632947780000|2021-09-29 20:36:20|88091.4|88041.4|88092.4|88042.4|88095.2|88045.2|88090.3|88040.3|54
1632922260000|2021-09-29 13:31:00|87559.1|87534.1|87564.8|87539.8|87567.5|87542.5|87558.7|87533.7|54
1632947790000|2021-09-29 20:36:30|88093.9|88043.9|88092.5|88042.5|88095.3|88045.3|88091.7|88041.7|30
1632922270000|2021-09-29 13:31:10|87564.9|87539.9|87563.7|87538.7|87565.5|87540.5|87560.1|87535.1|46
1632947800000|2021-09-29 20:36:40|88092.7|88042.7|88091.4|88041.4|88094.2|88044.2|88090.7|88040.7|25
1632922280000|2021-09-29 13:31:20|87563|87538|87561.8|87536.8|87566.1|87541.1|87559.6|87534.6|47
1632947810000|2021-09-29 20:36:50|88091.5|88041.5|88090.5|88040.5|88091.6|88041.6|88090|88040|19
1632922290000|2021-09-29 13:31:30|87562.1|87537.1|87563.4|87538.4|87563.4|87538.4|87560.4|87535.4|57
1632947820000|2021-09-29 20:37:00|88090.8|88040.8|88089.2|88039.2|88092.2|88042.2|88086.6|88036.6|45
1632922300000|2021-09-29 13:31:40|87564.3|87539.3|87563.5|87538.5|87565.1|87540.1|87563.1|87538.1|53
1632947830000|2021-09-29 20:37:10|88088.1|88038.1|88086.3|88036.3|88088.4|88038.4|88086|88036|33
1632922310000|2021-09-29 13:31:50|87563.7|87538.7|87565.6|87540.6|87565.8|87540.8|87562.9|87537.9|47
1632947840000|2021-09-29 20:37:20|88086.2|88036.2|88088.7|88038.7|88090.3|88040.3|88085.6|88035.6|33
1632922320000|2021-09-29 13:32:00|87565.9|87540.9|87573.3|87548.3|87575|87550|87565.8|87540.8|66
1632947850000|2021-09-29 20:37:30|88088.6|88038.6|88088.1|88038.1|88090.1|88040.1|88086.9|88036.9|36
1632922330000|2021-09-29 13:32:10|87573.5|87548.5|87575|87550|87577.2|87552.2|87566.4|87541.4|55
1632947860000|2021-09-29 20:37:40|88088.6|88038.6|88085.1|88035.1|88088.6|88038.6|88084.2|88034.2|35
1632922340000|2021-09-29 13:32:20|87576.4|87551.4|87572.4|87547.4|87578.9|87553.9|87572.2|87547.2|64
1632947870000|2021-09-29 20:37:50|88085.8|88035.8|88088.5|88038.5|88089.3|88039.3|88082.5|88032.5|34
1632922350000|2021-09-29 13:32:30|87571.8|87546.8|87564.5|87539.5|87572.7|87547.7|87564.5|87539.5|56
1632947880000|2021-09-29 20:38:00|88087.9|88037.9|88083.3|88033.3|88088.5|88038.5|88082.4|88032.4|38
1632922360000|2021-09-29 13:32:40|87563.9|87538.9|87560|87535|87574.8|87540.3|87558.8|87524.8|58
1632947890000|2021-09-29 20:38:10|88084.1|88034.1|88095.5|88045.5|88104.6|88054.6|88078.5|88028.5|59
1632922370000|2021-09-29 13:32:50|87560.1|87535.1|87557.6|87532.6|87562.2|87537.2|87555.4|87530.4|60
1632947900000|2021-09-29 20:38:20|88096.5|88046.5|88096.9|88046.9|88099.6|88049.6|88095.3|88045.3|35
1632922380000|2021-09-29 13:33:00|87557.7|87532.7|87561.8|87536.8|87562.4|87537.4|87556.5|87531.5|52
1632947910000|2021-09-29 20:38:30|88096.7|88046.7|88099.9|88049.9|88100.9|88050.9|88094.5|88044.5|43
1632922390000|2021-09-29 13:33:10|87562|87537|87559.9|87534.9|87567|87542|87558.9|87533.9|48
1632947920000|2021-09-29 20:38:40|88099.6|88049.6|88098.4|88048.4|88100.1|88050.1|88097.2|88047.2|42
1632922400000|2021-09-29 13:33:20|87559.5|87534.5|87558.7|87533.7|87561.2|87536.2|87558.1|87533.1|52
1632947930000|2021-09-29 20:38:50|88098.6|88048.6|88098.9|88048.9|88099.9|88049.9|88098.1|88048.1|25
1632922410000|2021-09-29 13:33:30|87557.8|87532.8|87562.2|87537.2|87565.1|87540.1|87557.8|87532.8|54
1632922420000|2021-09-29 13:33:40|87561.9|87536.9|87569|87544|87569|87544|87561.9|87536.9|48
1632922430000|2021-09-29 13:33:50|87568.6|87543.6|87575.3|87550.3|87575.4|87550.4|87568.4|87543.4|56
1632947940000|2021-09-29 20:39:00|88099|88049|88098.3|88048.3|88101.1|88051.1|88098.3|88048.3|27
1632922440000|2021-09-29 13:34:00|87575.4|87550.4|87591.9|87566.9|87594.5|87569.5|87574.9|87549.9|60
1632947950000|2021-09-29 20:39:10|88098.4|88048.4|88095.6|88045.6|88101.1|88051.1|88095.1|88045.1|35
1632922450000|2021-09-29 13:34:10|87591.6|87566.6|87593.2|87568.2|87595|87570|87590.9|87565.9|52
1632947960000|2021-09-29 20:39:20|88094.7|88044.7|88091.9|88041.9|88094.7|88044.7|88084.8|88034.8|64
1632922460000|2021-09-29 13:34:20|87594.1|87569.1|87581.9|87556.9|87594.1|87569.1|87580|87555|53
1632947970000|2021-09-29 20:39:30|88091|88041|88082.4|88032.4|88092.6|88042.6|88082.4|88032.4|57
1632922470000|2021-09-29 13:34:30|87581.1|87556.1|87580.6|87555.6|87582.1|87557.1|87578.7|87553.7|59
1632947980000|2021-09-29 20:39:40|88082.3|88032.3|88093.6|88043.6|88106.5|88056.5|88080.7|88030.7|66
1632922480000|2021-09-29 13:34:40|87580.3|87555.3|87579.9|87554.9|87580.7|87555.7|87575.7|87550.7|46
1632947990000|2021-09-29 20:39:50|88093.4|88043.4|88096.2|88046.2|88098.1|88048.1|88092.7|88042.7|49
1632922490000|2021-09-29 13:34:50|87578.6|87553.6|87582.2|87557.2|87586.5|87561.5|87578.6|87553.6|59
1632948000000|2021-09-29 20:40:00|88095.9|88045.9|88095.1|88045.1|88099.6|88049.6|88094.8|88044.8|25
1632922500000|2021-09-29 13:35:00|87582.3|87557.3|87580.5|87555.5|87583.6|87558.6|87579.2|87554.2|59
1632948010000|2021-09-29 20:40:10|88094.7|88044.7|88095.4|88045.4|88096.7|88046.7|88094.7|88044.7|30
1632922510000|2021-09-29 13:35:10|87579.1|87554.1|87582.6|87557.6|87583.6|87558.6|87574.5|87549.5|55
1632948020000|2021-09-29 20:40:20|88096.1|88046.1|88097|88047|88098.3|88048.3|88096.1|88046.1|31
1632922520000|2021-09-29 13:35:20|87583|87558|87582.6|87557.6|87590.5|87565.5|87580.7|87555.7|60
1632948030000|2021-09-29 20:40:30|88097.3|88047.3|88097.6|88047.6|88097.9|88047.9|88096.6|88046.6|24
1632922530000|2021-09-29 13:35:30|87582.8|87557.8|87581.7|87556.7|87582.8|87557.8|87579|87554|63
1632948040000|2021-09-29 20:40:40|88097.7|88047.7|88094.2|88044.2|88098.3|88048.3|88093.8|88043.8|42
1632922540000|2021-09-29 13:35:40|87581.2|87556.2|87572.9|87547.9|87587.5|87556.6|87571|87537.3|66
1632948050000|2021-09-29 20:40:50|88093|88043|88088.2|88038.2|88093|88043|88087|88037|63
1632922550000|2021-09-29 13:35:50|87574.2|87549.2|87573.8|87548.8|87577.8|87552.8|87573.8|87548.8|55
1632948060000|2021-09-29 20:41:00|88088.3|88038.3|88089.9|88039.9|88091.8|88041.8|88088|88038|48
1632922560000|2021-09-29 13:36:00|87574.7|87549.7|87578.3|87553.3|87580.6|87555.6|87574.7|87549.7|58
1632948070000|2021-09-29 20:41:10|88091.5|88041.5|88090.4|88040.4|88092.2|88042.2|88090.1|88040.1|33
1632922570000|2021-09-29 13:36:10|87578.6|87553.6|87580|87555|87582.8|87557.8|87578.5|87553.5|51
1632948080000|2021-09-29 20:41:20|88090.1|88040.1|88086.7|88036.7|88091.8|88041.8|88085.9|88035.9|56
1632922580000|2021-09-29 13:36:20|87579.6|87554.6|87583.9|87558.9|87594.8|87560.9|87579.6|87544.8|53
1632922590000|2021-09-29 13:36:30|87583.8|87558.8|87587.7|87562.7|87588.4|87563.4|87583.2|87558.2|46
1632922600000|2021-09-29 13:36:40|87587.6|87562.6|87590.8|87565.8|87593|87568|87587.6|87562.6|54
1632922610000|2021-09-29 13:36:50|87590.3|87565.3|87586|87561|87591.2|87566.2|87586|87561|53
1632922620000|2021-09-29 13:37:00|87586.7|87561.7|87588.5|87563.5|87588.5|87563.5|87585.8|87560.8|49
1632922630000|2021-09-29 13:37:10|87588.2|87563.2|87583.1|87558.1|87588.3|87563.3|87580.1|87555.1|64
1632948090000|2021-09-29 20:41:30|88086.3|88036.3|88088.3|88038.3|88092.2|88042.2|88086.3|88036.3|68
1632922640000|2021-09-29 13:37:20|87582.2|87557.2|87571.5|87546.5|87584.1|87559.1|87567.6|87542.6|55
1632948100000|2021-09-29 20:41:40|88089.8|88039.8|88082.5|88032.5|88091.4|88041.4|88082.4|88032.4|41
1632922650000|2021-09-29 13:37:30|87571.9|87546.9|87582.5|87557.5|87583.1|87558.1|87571.9|87546.9|61
1632948110000|2021-09-29 20:41:50|88085.1|88035.1|88083.1|88033.1|88087.6|88037.6|88083.1|88033.1|52
1632922660000|2021-09-29 13:37:40|87581.4|87556.4|87585|87560|87585|87560|87577.5|87552.5|57
1632948120000|2021-09-29 20:42:00|88083.3|88033.3|88082.5|88032.5|88086.8|88036.8|88082.5|88032.5|61
1632922670000|2021-09-29 13:37:50|87585.6|87560.6|87592.4|87567.4|87593.7|87568.7|87585.6|87560.6|60
1632922680000|2021-09-29 13:38:00|87592.1|87567.1|87613.9|87588.9|87614.3|87589.3|87592.1|87567.1|69
1632948130000|2021-09-29 20:42:10|88082.4|88032.4|88082.9|88032.9|88084.8|88034.8|88081.6|88031.6|35
1632922690000|2021-09-29 13:38:10|87613.8|87588.8|87609.2|87584.2|87614.6|87589.6|87609|87584|56
1632948140000|2021-09-29 20:42:20|88083.2|88033.2|88081.5|88031.5|88088.7|88038.7|88081.5|88031.5|50
1632922700000|2021-09-29 13:38:20|87609.4|87584.4|87626.6|87601.6|87642.8|87604.9|87608.5|87583.5|68
1632922710000|2021-09-29 13:38:30|87626|87601|87630.7|87605.7|87631.7|87606.7|87625.7|87600.7|55
1632922720000|2021-09-29 13:38:40|87633.1|87608.1|87623.4|87598.4|87646.9|87609.2|87621.5|87595.2|62
1632948150000|2021-09-29 20:42:30|88081.4|88031.4|88083.5|88033.5|88083.5|88033.5|88081.1|88031.1|39
1632922730000|2021-09-29 13:38:50|87623.2|87598.2|87623.6|87598.6|87624.6|87599.6|87622.9|87597.9|45
1632948160000|2021-09-29 20:42:40|88083.3|88033.3|88084.9|88034.9|88088.1|88038.1|88082.1|88032.1|44
1632922740000|2021-09-29 13:39:00|87623.4|87598.4|87608.1|87583.1|87623.5|87598.5|87606.7|87581.7|55
1632922750000|2021-09-29 13:39:10|87607.7|87582.7|87606.6|87581.6|87609.8|87584.8|87602.8|87577.8|59
1632922760000|2021-09-29 13:39:20|87606.9|87581.9|87599.9|87574.9|87606.9|87581.9|87597.8|87572.8|60
1632948170000|2021-09-29 20:42:50|88083|88033|88090.4|88040.4|88092.5|88042.5|88082.1|88032.1|44
1632922770000|2021-09-29 13:39:30|87599.8|87574.8|87597|87572|87611|87576.2|87595.4|87557.2|48
1632948180000|2021-09-29 20:43:00|88090.9|88040.9|88087.6|88037.6|88091.7|88041.7|88086.5|88036.5|54
1632922780000|2021-09-29 13:39:40|87596.1|87571.1|87612.5|87562.5|87612.5|87574.1|87595.1|87562.5|57
1632948190000|2021-09-29 20:43:10|88087.8|88037.8|88084.9|88034.9|88091.2|88041.2|88084.9|88034.9|51
1632922790000|2021-09-29 13:39:50|87612.4|87562.4|87601.5|87576.5|87613.8|87576.5|87599.6|87561.7|44
1632948200000|2021-09-29 20:43:20|88084.8|88034.8|88083.5|88033.5|88088.4|88038.4|88082.9|88032.9|60
1632922800000|2021-09-29 13:40:00|87601.7|87576.7|87599|87574|87602.5|87577.5|87597.7|87572.7|55
1632948210000|2021-09-29 20:43:30|88083.6|88033.6|88087.9|88037.9|88089.1|88039.1|88083.5|88033.5|46
1632922810000|2021-09-29 13:40:10|87599.8|87574.8|87611.5|87586.5|87611.7|87586.7|87599.5|87574.5|55
1632948220000|2021-09-29 20:43:40|88087.8|88037.8|88086.1|88036.1|88089.6|88039.6|88086.1|88036.1|48
1632922820000|2021-09-29 13:40:20|87611.8|87586.8|87611.8|87586.8|87614|87589|87611.7|87586.7|37
1632922830000|2021-09-29 13:40:30|87611.9|87586.9|87613.8|87588.8|87613.9|87588.9|87609.2|87584.2|44
1632922840000|2021-09-29 13:40:40|87613.7|87588.7|87613.3|87588.3|87615.2|87590.2|87613|87588|46
1632922850000|2021-09-29 13:40:50|87613.6|87588.6|87608.9|87583.9|87613.6|87588.6|87607.3|87582.3|46
1632922860000|2021-09-29 13:41:00|87609|87584|87614.9|87589.9|87617.8|87592.8|87609|87584|55
1632922870000|2021-09-29 13:41:10|87614.7|87589.7|87623.8|87598.8|87626.8|87598.8|87612|87574.9|68
1632948230000|2021-09-29 20:43:50|88086.2|88036.2|88084.2|88034.2|88090.4|88040.4|88084.2|88034.2|59
1632922880000|2021-09-29 13:41:20|87623.7|87598.7|87623.3|87598.3|87640.7|87602|87622.1|87586.7|58
1632948240000|2021-09-29 20:44:00|88084|88034|88091.7|88041.7|88091.9|88041.9|88084|88034|35
1632922890000|2021-09-29 13:41:30|87623.2|87598.2|87624.5|87599.5|87624.6|87599.6|87622.4|87597.4|38
1632948250000|2021-09-29 20:44:10|88091.8|88041.8|88095.1|88045.1|88096.5|88046.5|88088.3|88038.3|65
1632922900000|2021-09-29 13:41:40|87624.6|87599.6|87624.7|87599.7|87626.7|87601.7|87622.7|87597.7|43
1632948260000|2021-09-29 20:44:20|88094.8|88044.8|88092.3|88042.3|88096.8|88046.8|88090.8|88040.8|56
1632922910000|2021-09-29 13:41:50|87624.4|87599.4|87645|87595|87645|87606|87624.4|87589.6|50
1632922920000|2021-09-29 13:42:00|87644.2|87594.2|87646.8|87596.8|87648|87610.2|87630.6|87592.9|64
1632922930000|2021-09-29 13:42:10|87647|87597|87632.4|87607.4|87647.5|87608.1|87630.7|87594.2|52
1632922940000|2021-09-29 13:42:20|87632.7|87607.7|87627.8|87602.8|87635.2|87610.2|87625.4|87600.4|55
1632922950000|2021-09-29 13:42:30|87625.7|87600.7|87626.3|87601.3|87631.6|87606.6|87623.1|87598.1|60
1632948270000|2021-09-29 20:44:30|88092.1|88042.1|88094|88044|88094.6|88044.6|88090.8|88040.8|44
1632922960000|2021-09-29 13:42:40|87626.9|87601.9|87625.9|87600.9|87628.2|87603.2|87625.8|87600.8|45
1632948280000|2021-09-29 20:44:40|88093.3|88043.3|88092.1|88042.1|88099.6|88049.6|88091.6|88041.6|44
1632922970000|2021-09-29 13:42:50|87626.9|87601.9|87631.8|87606.8|87632|87607|87625.4|87600.4|60
1632922980000|2021-09-29 13:43:00|87631.6|87606.6|87633.9|87608.9|87634.1|87609.1|87630.6|87605.6|54
1632922990000|2021-09-29 13:43:10|87633.8|87608.8|87620.3|87595.3|87633.8|87608.8|87620.3|87595.3|48
1632923000000|2021-09-29 13:43:20|87621.7|87596.7|87616.8|87591.8|87631.9|87599.2|87616.3|87579.4|58
1632923010000|2021-09-29 13:43:30|87617.1|87592.1|87622.8|87597.8|87633.3|87597.8|87614.4|87581.5|50
1632923020000|2021-09-29 13:43:40|87623.1|87598.1|87623.9|87598.9|87624.1|87599.1|87621.5|87596.5|45
1632923030000|2021-09-29 13:43:50|87624.1|87599.1|87631.9|87606.9|87632.1|87607.1|87624.1|87599.1|58
1632923040000|2021-09-29 13:44:00|87632.4|87607.4|87633.6|87608.6|87651.9|87614.7|87632|87599.4|56
1632923050000|2021-09-29 13:44:10|87634|87609|87638.7|87613.7|87639.5|87614.5|87629.1|87604.1|56
1632923060000|2021-09-29 13:44:20|87638.1|87613.1|87644|87619|87644.5|87619.5|87638.1|87613.1|54
1632923070000|2021-09-29 13:44:30|87643.9|87618.9|87642.5|87617.5|87659.4|87624.6|87642.3|87604.3|66
1632923080000|2021-09-29 13:44:40|87642.6|87617.6|87644.3|87619.3|87645|87620|87641.8|87616.8|51
1632923090000|2021-09-29 13:44:50|87644.4|87619.4|87640.5|87615.5|87658.3|87620.7|87640.5|87605.9|48
1632923100000|2021-09-29 13:45:00|87641.5|87616.5|87630.7|87605.7|87653.2|87616.5|87629.8|87598.6|60
1632948290000|2021-09-29 20:44:50|88093.5|88043.5|88094.5|88044.5|88097.1|88047.1|88091.4|88041.4|46
1632923110000|2021-09-29 13:45:10|87630.6|87605.6|87640.2|87615.2|87649.2|87615.2|87630.6|87594.5|58
1632948300000|2021-09-29 20:45:00|88094.8|88044.8|88098.9|88048.9|88101.4|88051.4|88094|88044|62
1632923120000|2021-09-29 13:45:20|87640.3|87615.3|87636.2|87611.2|87642|87617|87636|87611|55
1632923130000|2021-09-29 13:45:30|87636|87611|87626.3|87601.3|87643.4|87611.5|87625.9|87591.8|64
1632948310000|2021-09-29 20:45:10|88098.4|88048.4|88096.3|88046.3|88099.5|88049.5|88095.4|88045.4|39
1632923140000|2021-09-29 13:45:40|87626|87601|87619.4|87594.4|87632.5|87601.7|87618.5|87581.4|53
1632948320000|2021-09-29 20:45:20|88097.1|88047.1|88098.7|88048.7|88098.8|88048.8|88095.4|88045.4|35
1632923150000|2021-09-29 13:45:50|87619.3|87594.3|87637.6|87587.6|87638.9|87599.6|87618.8|87585.5|46
1632948330000|2021-09-29 20:45:30|88098.6|88048.6|88099.9|88049.9|88100.6|88050.6|88096.9|88046.9|64
1632923160000|2021-09-29 13:46:00|87639.6|87589.6|87630.2|87605.2|87643.3|87606.4|87625.4|87589.3|66
1632948340000|2021-09-29 20:45:40|88100.1|88050.1|88098.5|88048.5|88100.2|88050.2|88098.2|88048.2|33
1632923170000|2021-09-29 13:46:10|87632.6|87607.6|87624.1|87599.1|87632.6|87607.6|87622.8|87597.8|54
1632923180000|2021-09-29 13:46:20|87624.6|87599.6|87622.1|87572.1|87626.7|87599.8|87609|87571.3|59
1632948350000|2021-09-29 20:45:50|88098.7|88048.7|88099.4|88049.4|88100.1|88050.1|88097.9|88047.9|54
1632923190000|2021-09-29 13:46:30|87621.5|87571.5|87613.6|87588.6|87625.2|87588.6|87609.5|87570.8|52
1632948360000|2021-09-29 20:46:00|88100.4|88050.4|88099.9|88049.9|88100.7|88050.7|88097.9|88047.9|56
1632923200000|2021-09-29 13:46:40|87613.7|87588.7|87608.8|87583.8|87613.8|87588.8|87608.6|87583.6|36
1632923210000|2021-09-29 13:46:50|87608.3|87583.3|87621.5|87571.5|87622.8|87583.4|87608.3|87571.1|35
1632923220000|2021-09-29 13:47:00|87607.9|87582.9|87610.6|87585.6|87611.5|87586.5|87606.7|87581.7|56
1632948370000|2021-09-29 20:46:10|88102.8|88052.8|88104.4|88054.4|88104.4|88054.4|88100|88050|56
1632923230000|2021-09-29 13:47:10|87610.2|87585.2|87612|87587|87613.5|87588.5|87610.2|87585.2|37
1632948380000|2021-09-29 20:46:20|88104|88054|88104.3|88054.3|88108.4|88058.4|88103.6|88053.6|57
1632923240000|2021-09-29 13:47:20|87612.1|87587.1|87613.2|87588.2|87613.4|87588.4|87612.1|87587.1|31
1632948390000|2021-09-29 20:46:30|88107|88057|88105.2|88055.2|88110.9|88060.9|88102.8|88052.8|52
1632923250000|2021-09-29 13:47:30|87613.5|87588.5|87609|87584|87621.5|87589.6|87608.5|87571.4|51
1632923260000|2021-09-29 13:47:40|87608.8|87583.8|87612.1|87587.1|87612.6|87587.6|87608.3|87583.3|41
1632923270000|2021-09-29 13:47:50|87612|87587|87617.6|87592.6|87618.3|87593.3|87612|87587|43
1632923280000|2021-09-29 13:48:00|87617.8|87592.8|87614.9|87589.9|87621|87596|87614.9|87589.9|54
1632923290000|2021-09-29 13:48:10|87614.3|87589.3|87601.2|87576.2|87615.5|87590.5|87599.8|87574.8|64
1632923300000|2021-09-29 13:48:20|87600.8|87575.8|87598.5|87573.5|87614.1|87578|87598.4|87560.1|45
1632948400000|2021-09-29 20:46:40|88105.1|88055.1|88102.1|88052.1|88106.6|88056.6|88102.1|88052.1|24
1632923310000|2021-09-29 13:48:30|87599|87574|87586.6|87561.6|87600.7|87575.7|87583.7|87558.7|69
1632923320000|2021-09-29 13:48:40|87586.2|87561.2|87585.4|87560.4|87602.1|87565.9|87585.4|87551.1|57
1632923330000|2021-09-29 13:48:50|87586.1|87561.1|87584.8|87559.8|87605.7|87567.9|87584.3|87550.6|60
1632923340000|2021-09-29 13:49:00|87585|87560|87581.5|87531.5|87594.4|87560.2|87567|87529|66
1632923350000|2021-09-29 13:49:10|87582.6|87532.6|87570.2|87545.2|87585|87548.3|87569.8|87532.4|62
1632923360000|2021-09-29 13:49:20|87570.5|87545.5|87563.9|87538.9|87570.5|87545.5|87563.5|87538.5|58
1632923370000|2021-09-29 13:49:30|87564.9|87539.9|87565.3|87540.3|87571.3|87546.3|87562.9|87537.9|52
1632923380000|2021-09-29 13:49:40|87565.2|87540.2|87562.9|87537.9|87565.2|87540.2|87562.2|87537.2|41
1632923390000|2021-09-29 13:49:50|87563.5|87538.5|87558.2|87533.2|87564.1|87539.1|87558.2|87533.2|40
1632923400000|2021-09-29 13:50:00|87556.6|87531.6|87563.9|87538.9|87564.3|87539.3|87554.3|87529.3|63
1632923410000|2021-09-29 13:50:10|87563.5|87538.5|87558.8|87533.8|87564.6|87539.6|87557.2|87532.2|56
1632923420000|2021-09-29 13:50:20|87558.1|87533.1|87564.8|87539.8|87565.5|87540.5|87558.1|87533.1|54
1632948410000|2021-09-29 20:46:50|88101.5|88051.5|88103.5|88053.5|88106.4|88056.4|88101.5|88051.5|74
1632923430000|2021-09-29 13:50:30|87564.7|87539.7|87564.6|87539.6|87567.5|87542.5|87564.1|87539.1|53
1632923440000|2021-09-29 13:50:40|87565.5|87540.5|87568.7|87543.7|87571.6|87546.6|87564.3|87539.3|51
1632948420000|2021-09-29 20:47:00|88103.6|88053.6|88104|88054|88105|88055|88102.1|88052.1|76
1632923450000|2021-09-29 13:50:50|87568.6|87543.6|87569.3|87544.3|87570.3|87545.3|87567.5|87542.5|45
1632948430000|2021-09-29 20:47:10|88103.4|88053.4|88103.4|88053.4|88106.2|88056.2|88103.4|88053.4|62
1632923460000|2021-09-29 13:51:00|87569.2|87544.2|87568.1|87543.1|87571.8|87546.8|87562.7|87537.7|63
1632948440000|2021-09-29 20:47:20|88104.3|88054.3|88106.3|88056.3|88110.4|88060.4|88104.3|88054.3|73
1632923470000|2021-09-29 13:51:10|87567.5|87542.5|87573.9|87548.9|87574.8|87549.8|87567.5|87542.5|60
1632948450000|2021-09-29 20:47:30|88107.1|88057.1|88109.9|88059.9|88109.9|88059.9|88105.7|88055.7|69
1632923480000|2021-09-29 13:51:20|87573.8|87548.8|87564.1|87539.1|87574.6|87549.6|87563.3|87538.3|46
1632923490000|2021-09-29 13:51:30|87563.9|87538.9|87563.2|87538.2|87564.7|87539.7|87561.3|87536.3|45
1632948460000|2021-09-29 20:47:40|88113.7|88063.7|88116.9|88066.9|88119.3|88069.3|88113.7|88063.7|50
1632923500000|2021-09-29 13:51:40|87562.7|87537.7|87562.1|87537.1|87564.1|87539.1|87560.3|87535.3|45
1632948470000|2021-09-29 20:47:50|88116.3|88066.3|88122.6|88072.6|88123.1|88073.1|88116.3|88066.3|65
1632923510000|2021-09-29 13:51:50|87562|87537|87563.8|87538.8|87565.1|87540.1|87560.2|87535.2|48
1632923520000|2021-09-29 13:52:00|87564.8|87539.8|87538.8|87513.8|87565.5|87540.5|87538.8|87505.3|63
1632923530000|2021-09-29 13:52:10|87538.7|87513.7|87527|87502|87539.7|87514.7|87527|87502|63
1632948480000|2021-09-29 20:48:00|88122.3|88072.3|88118.1|88068.1|88126.2|88076.2|88117.2|88067.2|67
1632923540000|2021-09-29 13:52:20|87538.7|87488.7|87529.8|87479.8|87538.7|87500.6|87512.8|87476.9|70
1632948490000|2021-09-29 20:48:10|88118|88068|88119.7|88069.7|88121.4|88071.4|88117.3|88067.3|59
1632923550000|2021-09-29 13:52:30|87530.2|87480.2|87524.6|87474.6|87530.7|87491.2|87511.9|87469.7|71
1632948500000|2021-09-29 20:48:20|88119.8|88069.8|88120.2|88070.2|88121.5|88071.5|88118.5|88068.5|53
1632923560000|2021-09-29 13:52:40|87525|87475|87503.7|87453.7|87525|87479.2|87493.8|87452.8|66
1632923570000|2021-09-29 13:52:50|87502.1|87452.1|87492.4|87467.4|87506.1|87467.7|87490.4|87451.9|59
1632923580000|2021-09-29 13:53:00|87492.2|87467.2|87511.2|87461.2|87512.3|87473.4|87490|87453.1|61
1632923590000|2021-09-29 13:53:10|87511.4|87461.4|87513.7|87488.7|87530.4|87495|87507.7|87459.3|65
1632948510000|2021-09-29 20:48:30|88120.4|88070.4|88127.8|88077.8|88131.4|88081.4|88119.6|88069.6|64
1632923600000|2021-09-29 13:53:20|87508.7|87483.7|87503.2|87478.2|87520.2|87483.7|87503.2|87464.8|56
1632948520000|2021-09-29 20:48:40|88124.6|88074.6|88125|88075|88129.1|88079.1|88123.1|88073.1|55
1632923610000|2021-09-29 13:53:30|87503.5|87478.5|87517.1|87467.1|87521.2|87484.1|87503.4|87465.9|52
1632923620000|2021-09-29 13:53:40|87516.3|87466.3|87505.2|87455.2|87520.1|87483.7|87493.3|87455.2|51
1632923630000|2021-09-29 13:53:50|87504.9|87454.9|87503.3|87453.3|87505.5|87455.5|87502|87452|51
1632923640000|2021-09-29 13:54:00|87505.5|87455.5|87526.6|87476.6|87528.9|87481|87494|87455.5|69
1632948530000|2021-09-29 20:48:50|88124.7|88074.7|88125.1|88075.1|88126.5|88076.5|88121.7|88071.7|48
1632923650000|2021-09-29 13:54:10|87525.5|87475.5|87535.7|87485.7|87535.7|87485.7|87525.5|87475.5|52
1632923660000|2021-09-29 13:54:20|87536.7|87486.7|87560.2|87510.2|87561.2|87520.5|87536.7|87486.7|65
1632923670000|2021-09-29 13:54:30|87560|87510|87554.8|87529.8|87574.2|87537.6|87547.5|87510|56
1632948540000|2021-09-29 20:49:00|88124.8|88074.8|88123|88073|88127|88077|88122.1|88072.1|50
1632923680000|2021-09-29 13:54:40|87554.4|87529.4|87549.4|87524.4|87562.6|87530.2|87549.3|87511.7|49
1632948550000|2021-09-29 20:49:10|88123.2|88073.2|88122.9|88072.9|88126.1|88076.1|88117.6|88067.6|52
1632923690000|2021-09-29 13:54:50|87548.5|87523.5|87540.6|87490.6|87561.5|87523.5|87528.9|87490.5|66
1632948560000|2021-09-29 20:49:20|88123|88073|88125.1|88075.1|88125.3|88075.3|88119.9|88069.9|50
1632923700000|2021-09-29 13:55:00|87540.1|87490.1|87549|87499|87551.4|87505|87530|87484.7|73
1632923710000|2021-09-29 13:55:10|87550.1|87500.1|87544.9|87494.9|87550.1|87508.9|87530.8|87492.2|48
1632948570000|2021-09-29 20:49:30|88125.2|88075.2|88122.9|88072.9|88128.1|88078.1|88122.9|88072.9|54
1632923720000|2021-09-29 13:55:20|87545.1|87495.1|87550.3|87500.3|87551.1|87515.7|87537.7|87495|64
1632948580000|2021-09-29 20:49:40|88123|88073|88117.5|88067.5|88124.6|88074.6|88117.5|88067.5|54
1632923730000|2021-09-29 13:55:30|87550.5|87500.5|87543.9|87493.9|87550.5|87507|87531.1|87492.1|59
1632923740000|2021-09-29 13:55:40|87544.1|87494.1|87544.7|87494.7|87548.6|87511.1|87532.6|87491.3|66
1632923750000|2021-09-29 13:55:50|87543.8|87493.8|87533|87508|87543.8|87508.5|87531.6|87490|62
1632923760000|2021-09-29 13:56:00|87532.5|87507.5|87539|87514|87550.1|87515.6|87532.5|87499|59
1632948590000|2021-09-29 20:49:50|88117.4|88067.4|88112.1|88062.1|88121.1|88071.1|88112.1|88062.1|55
1632923770000|2021-09-29 13:56:10|87538.5|87513.5|87521.5|87496.5|87545.9|87513.5|87516.4|87483.8|67
1632923780000|2021-09-29 13:56:20|87522|87497|87519.8|87494.8|87536.8|87500.1|87518.4|87480.8|58
1632948600000|2021-09-29 20:50:00|88119.1|88069.1|88106.6|88056.6|88119.1|88069.1|88102.6|88052.6|71
1632923790000|2021-09-29 13:56:30|87519.6|87494.6|87519|87494|87523.3|87498.3|87517.1|87492.1|55
1632948610000|2021-09-29 20:50:10|88107.1|88057.1|88105.2|88055.2|88107.1|88057.1|88104.2|88054.2|52
1632923800000|2021-09-29 13:56:40|87518.3|87493.3|87526.9|87501.9|87529.9|87504.9|87518.3|87493.3|57
1632948620000|2021-09-29 20:50:20|88104.2|88054.2|88105|88055|88106.2|88056.2|88101.2|88051.2|53
1632923810000|2021-09-29 13:56:50|87527.4|87502.4|87532.9|87507.9|87532.9|87507.9|87524.2|87499.2|56
1632923820000|2021-09-29 13:57:00|87532.6|87507.6|87542.6|87517.6|87542.8|87517.8|87532.6|87507.6|57
1632948630000|2021-09-29 20:50:30|88104.4|88054.4|88103.5|88053.5|88105.8|88055.8|88101.3|88051.3|49
1632923830000|2021-09-29 13:57:10|87542.7|87517.7|87558.5|87508.5|87562.3|87526.1|87542.1|87508.4|66
1632948640000|2021-09-29 20:50:40|88103.3|88053.3|88105.3|88055.3|88108|88058|88101.1|88051.1|62
1632923840000|2021-09-29 13:57:20|87558.8|87508.8|87567.5|87542.5|87576.7|87543|87548|87508.5|56
1632948650000|2021-09-29 20:50:50|88104.6|88054.6|88104|88054|88107.3|88057.3|88103|88053|51
1632923850000|2021-09-29 13:57:30|87567.1|87542.1|87589.4|87539.4|87589.6|87543.9|87565.7|87532.9|54
1632923860000|2021-09-29 13:57:40|87589|87539|87558|87533|87591.3|87554|87557.7|87520.9|55
1632948660000|2021-09-29 20:51:00|88104.7|88054.7|88106.5|88056.5|88109.3|88059.3|88100.3|88050.3|65
1632923870000|2021-09-29 13:57:50|87557.5|87532.5|87575|87550|87588.6|87553.2|87557.5|87524.9|64
1632948670000|2021-09-29 20:51:10|88106.1|88056.1|88106.6|88056.6|88112|88062|88105.3|88055.3|63
1632923880000|2021-09-29 13:58:00|87574|87549|87599.8|87549.8|87600|87554.3|87574|87541.2|59
1632923890000|2021-09-29 13:58:10|87598.9|87548.9|87632.2|87582.2|87632.2|87592.8|87597.9|87547.9|66
1632923900000|2021-09-29 13:58:20|87632|87582|87616.8|87566.8|87636.5|87586.5|87615.8|87565.8|71
1632948680000|2021-09-29 20:51:20|88105.9|88055.9|88103.3|88053.3|88124.4|88062.1|88101.6|88051.6|61
1632923910000|2021-09-29 13:58:30|87617.5|87567.5|87600.8|87575.8|87617.5|87578|87600.5|87562.7|60
1632923920000|2021-09-29 13:58:40|87601.5|87576.5|87630.1|87580.1|87630.1|87586.4|87600.4|87572.2|63
1632948690000|2021-09-29 20:51:30|88103.4|88053.4|88106.9|88056.9|88106.9|88056.9|88098.4|88048.4|52
1632923930000|2021-09-29 13:58:50|87630.2|87580.2|87635.5|87585.5|87635.5|87585.5|87629.8|87579.8|57
1632923940000|2021-09-29 13:59:00|87635.6|87585.6|87634.3|87584.3|87638.1|87593.6|87616.5|87577.5|61
1632923950000|2021-09-29 13:59:10|87634.4|87584.4|87645.5|87595.5|87652|87611.2|87626.7|87584.4|65
1632923960000|2021-09-29 13:59:20|87644.8|87594.8|87651.4|87601.4|87657.6|87617.2|87640|87593.9|65
1632923970000|2021-09-29 13:59:30|87655.1|87605.1|87634.5|87584.5|87655.6|87605.6|87634.5|87584.5|58
1632923980000|2021-09-29 13:59:40|87635.8|87585.8|87643.9|87593.9|87664.4|87614.4|87635.4|87585.4|68
1632923990000|2021-09-29 13:59:50|87643.4|87593.4|87683.9|87633.9|87692.2|87642.2|87643.4|87593.4|73
1632924000000|2021-09-29 14:00:00|87684.2|87634.2|87665.9|87615.9|87687.5|87637.5|87665.9|87615.9|76
1632924010000|2021-09-29 14:00:10|87665.3|87615.3|87646.8|87596.8|87673.4|87623.4|87645.1|87595.1|74
1632924020000|2021-09-29 14:00:20|87646.3|87596.3|87635|87585|87656.5|87606.5|87635|87585|72
1632924030000|2021-09-29 14:00:30|87635.8|87585.8|87588.7|87538.7|87638.5|87588.5|87586.9|87536.9|69
1632924040000|2021-09-29 14:00:40|87595.9|87545.9|87613.7|87563.7|87620.4|87570.4|87589.7|87539.7|79
1632948700000|2021-09-29 20:51:40|88106|88056|88103.8|88053.8|88111.4|88061.4|88103.2|88053.2|53
1632924050000|2021-09-29 14:00:50|87616.8|87566.8|87619.1|87569.1|87623.2|87573.2|87595.5|87545.5|74
1632948710000|2021-09-29 20:51:50|88104|88054|88106|88056|88114.3|88064.3|88103.9|88053.9|47
1632924060000|2021-09-29 14:01:00|87620.4|87570.4|87621.3|87571.3|87632|87582|87601.1|87551.1|75
1632948720000|2021-09-29 20:52:00|88106.1|88056.1|88105.8|88055.8|88107.1|88057.1|88104.2|88054.2|50
1632924070000|2021-09-29 14:01:10|87623.3|87573.3|87615.1|87565.1|87626.4|87576.4|87610.9|87560.9|67
1632948730000|2021-09-29 20:52:10|88104.6|88054.6|88106.4|88056.4|88124.4|88059.7|88100.3|88047.6|54
1632924080000|2021-09-29 14:01:20|87614.6|87564.6|87625.5|87575.5|87631.9|87581.9|87614.4|87564.4|63
1632948740000|2021-09-29 20:52:20|88106.7|88056.7|88107.4|88057.4|88123.5|88063.5|88105.4|88047.9|61
1632924090000|2021-09-29 14:01:30|87625.1|87575.1|87640.4|87590.4|87642.2|87592.2|87621.5|87571.5|72
1632948750000|2021-09-29 20:52:30|88108.3|88058.3|88106.7|88056.7|88124.5|88060.7|88105.6|88046|59
1632924100000|2021-09-29 14:01:40|87640.8|87590.8|87660.9|87610.9|87661.4|87611.4|87640.8|87590.8|70
1632948760000|2021-09-29 20:52:40|88106.5|88056.5|88108.2|88058.2|88123.4|88060.6|88104.9|88047.1|56
1632924110000|2021-09-29 14:01:50|87662.1|87612.1|87663|87613|87671.4|87621.4|87661.8|87611.8|75
1632924120000|2021-09-29 14:02:00|87663.4|87613.4|87668.7|87618.7|87676.2|87632.3|87657.3|87612.9|69
1632924130000|2021-09-29 14:02:10|87668.9|87618.9|87661.6|87611.6|87668.9|87618.9|87654.4|87604.4|58
1632924140000|2021-09-29 14:02:20|87661.2|87611.2|87645.3|87595.3|87667.7|87628|87644.1|87594.1|68
1632924150000|2021-09-29 14:02:30|87647.9|87597.9|87640.4|87590.4|87651.7|87607.3|87632.3|87589.5|62
1632924160000|2021-09-29 14:02:40|87640.3|87590.3|87659.4|87609.4|87664.1|87614.1|87640.3|87590.3|70
1632924170000|2021-09-29 14:02:50|87659.1|87609.1|87658.7|87608.7|87659.7|87609.7|87653.8|87603.8|52
1632924180000|2021-09-29 14:03:00|87658.9|87608.9|87656.6|87606.6|87664.3|87622|87646.7|87606.5|62
1632924190000|2021-09-29 14:03:10|87645|87620|87672.5|87622.5|87672.5|87633.4|87645|87607|71
1632924200000|2021-09-29 14:03:20|87672.4|87622.4|87663.3|87613.3|87672.6|87634.3|87654.8|87613.3|62
1632924210000|2021-09-29 14:03:30|87663.1|87613.1|87664.8|87614.8|87664.8|87621.6|87646.6|87608.6|62
1632924220000|2021-09-29 14:03:40|87665.2|87615.2|87644.1|87619.1|87665.2|87619.1|87635.3|87596.3|63
1632924230000|2021-09-29 14:03:50|87643.8|87618.8|87660.4|87610.4|87660.4|87618.8|87640.2|87602.3|70
1632924240000|2021-09-29 14:04:00|87661.1|87611.1|87667.8|87617.8|87672.6|87632.3|87657.3|87610.2|60
1632924250000|2021-09-29 14:04:10|87668.1|87618.1|87665.3|87615.3|87671.9|87621.9|87664.4|87614.4|57
1632924260000|2021-09-29 14:04:20|87663.1|87613.1|87671.2|87621.2|87671.2|87632.6|87657.6|87612.2|54
1632924270000|2021-09-29 14:04:30|87670|87620|87664.5|87639.5|87676.7|87641.2|87658.1|87618.6|47
1632924280000|2021-09-29 14:04:40|87663.5|87638.5|87681.6|87631.6|87683.7|87638.5|87663.5|87625|47
1632924290000|2021-09-29 14:04:50|87683.8|87633.8|87683.9|87633.9|87686.6|87643.9|87668.9|87630.3|54
1632924300000|2021-09-29 14:05:00|87683.6|87633.6|87674.5|87649.5|87690.8|87649.5|87673.7|87632.7|64
1632924310000|2021-09-29 14:05:10|87675.2|87650.2|87712.4|87662.4|87712.4|87673.2|87675.2|87637.6|70
1632948770000|2021-09-29 20:52:50|88108.1|88058.1|88105.2|88055.2|88124.6|88060.4|88104|88048.3|75
1632924320000|2021-09-29 14:05:20|87710.5|87660.5|87701.8|87676.8|87717.6|87678.1|87699.8|87660.5|67
1632924330000|2021-09-29 14:05:30|87720.5|87670.5|87727.5|87677.5|87728.6|87685.9|87696.7|87660.5|67
1632948780000|2021-09-29 20:53:00|88104.7|88054.7|88107.1|88057.1|88122.3|88059.9|88103.3|88044.4|74
1632924340000|2021-09-29 14:05:40|87726.9|87676.9|87724.6|87674.6|87730.4|87688.9|87711.1|87674.2|72
1632948790000|2021-09-29 20:53:10|88107|88057|88108.7|88058.7|88127.8|88062|88106.4|88045|59
1632924350000|2021-09-29 14:05:50|87723.9|87673.9|87723.5|87673.5|87727.4|87688.7|87710.6|87671.2|69
1632948800000|2021-09-29 20:53:20|88109.4|88059.4|88108.6|88058.6|88121.9|88060.9|88107.1|88046.7|68
1632924360000|2021-09-29 14:06:00|87722.9|87672.9|87705.9|87680.9|87724.9|87684.6|87702.8|87665.1|67
1632948810000|2021-09-29 20:53:30|88107.5|88057.5|88106.8|88056.8|88121.4|88059.8|88105.5|88046.1|68
1632924370000|2021-09-29 14:06:10|87703.8|87678.8|87701.4|87651.4|87709.7|87678.8|87685.4|87648|72
1632948820000|2021-09-29 20:53:40|88106.4|88056.4|88110.6|88060.6|88121.2|88061.5|88106.1|88046.9|60
1632924380000|2021-09-29 14:06:20|87700.8|87650.8|87714.6|87664.6|87717.1|87667.1|87700.8|87650.8|70
1632948830000|2021-09-29 20:53:50|88110.5|88060.5|88110|88060|88110.9|88060.9|88109|88059|46
1632924390000|2021-09-29 14:06:30|87714.7|87664.7|87704.9|87654.9|87719.9|87669.9|87704.9|87654.9|76
1632948840000|2021-09-29 20:54:00|88109.7|88059.7|88106.5|88056.5|88110.4|88060.4|88106.3|88056.3|57
1632924400000|2021-09-29 14:06:40|87705.4|87655.4|87714.1|87664.1|87717.9|87681.4|87702.2|87653.2|68
1632948850000|2021-09-29 20:54:10|88106.1|88056.1|88107|88057|88107.5|88057.5|88104.9|88054.9|43
1632924410000|2021-09-29 14:06:50|87714.6|87664.6|87715.2|87665.2|87717.3|87667.3|87713.1|87663.1|62
1632948860000|2021-09-29 20:54:20|88107.9|88057.9|88107.7|88057.7|88110.5|88060.5|88105.5|88055.5|50
1632924420000|2021-09-29 14:07:00|87714.4|87664.4|87716|87666|87723|87682.8|87704|87664.4|64
1632948870000|2021-09-29 20:54:30|88108.2|88058.2|88107.6|88057.6|88109|88059|88106.9|88056.9|49
1632924430000|2021-09-29 14:07:10|87715.7|87665.7|87722|87672|87722.2|87684.3|87706.8|87665.7|53
1632948880000|2021-09-29 20:54:40|88107.3|88057.3|88107|88057|88108.5|88058.5|88106.6|88056.6|47
1632924440000|2021-09-29 14:07:20|87721.8|87671.8|87722.4|87672.4|87726.8|87683.5|87707.5|87668.7|65
1632948890000|2021-09-29 20:54:50|88107.4|88057.4|88108.7|88058.7|88123.2|88060.4|88106.5|88047.1|59
1632924450000|2021-09-29 14:07:30|87722.3|87672.3|87710.3|87685.3|87722.9|87685.6|87703.3|87667.5|57
1632948900000|2021-09-29 20:55:00|88108.6|88058.6|88120.6|88044.8|88133.3|88061.3|88105.5|88042.2|54
1632924460000|2021-09-29 14:07:40|87710.1|87685.1|87723.6|87673.6|87727.9|87685.3|87708.8|87671.8|64
1632948910000|2021-09-29 20:55:10|88119.1|88047.3|88104.4|88054.4|88119.8|88057.4|88103.3|88040.6|15
1632924470000|2021-09-29 14:07:50|87723.2|87673.2|87727|87677|87729.1|87679.1|87720.7|87670.7|64
1632948920000|2021-09-29 20:55:20|88103.5|88053.5|88120|88044|88121.3|88057.4|88102.6|88042.5|21
1632924480000|2021-09-29 14:08:00|87727.5|87677.5|87727.7|87677.7|87729.3|87679.3|87726|87676|65
1632948930000|2021-09-29 20:55:30|88123.4|88040.7|88104.6|88054.6|88123.4|88055.7|88103.8|88040.7|17
1632924490000|2021-09-29 14:08:10|87727.3|87677.3|87709.5|87684.5|87729.9|87688.5|87709.5|87672.1|51
1632948940000|2021-09-29 20:55:40|88105.8|88055.8|88105.7|88055.7|88121|88058.1|88101.7|88048.4|18
1632924500000|2021-09-29 14:08:20|87709.6|87684.6|87699.3|87674.3|87721.8|87686|87698.8|87661.3|60
1632948950000|2021-09-29 20:55:50|88107|88057|88103.3|88053.3|88119.4|88057|88102.7|88044.4|14
1632924510000|2021-09-29 14:08:30|87699.6|87674.6|87692.3|87667.3|87704.6|87679.6|87691|87666|55
1632948960000|2021-09-29 20:56:00|88103.2|88053.2|88104.3|88054.3|88122.9|88058.8|88103.1|88049.5|30
1632924520000|2021-09-29 14:08:40|87692.1|87667.1|87694.8|87669.8|87695.9|87670.9|87692.1|87667.1|48
1632948970000|2021-09-29 20:56:10|88104.7|88054.7|88104.5|88054.5|88120.5|88055.4|88101.9|88042.9|24
1632924530000|2021-09-29 14:08:50|87694.5|87669.5|87716.8|87666.8|87717.6|87680|87694|87659.6|51
1632948980000|2021-09-29 20:56:20|88104.1|88054.1|88119.1|88047.8|88128.8|88061.1|88104.1|88042.4|25
1632924540000|2021-09-29 14:09:00|87717.1|87667.1|87715.5|87665.5|87717.6|87678.4|87698.7|87659.4|56
1632948990000|2021-09-29 20:56:30|88119.3|88048.2|88123.6|88053|88127.2|88058.8|88105.5|88044.2|30
1632924550000|2021-09-29 14:09:10|87715.9|87665.9|87717.7|87667.7|87718.8|87680.3|87703.4|87665.4|53
1632949000000|2021-09-29 20:56:40|88112.2|88062.2|88121|88045.1|88124.8|88062.5|88108.1|88045.1|24
1632924560000|2021-09-29 14:09:20|87717.4|87667.4|87717.7|87667.7|87718.3|87668.3|87715.5|87665.5|28
1632949010000|2021-09-29 20:56:50|88121.7|88045.2|88106.3|88056.3|88121.7|88057.1|88106.3|88045.2|35
1632924570000|2021-09-29 14:09:30|87717.3|87667.3|87700.6|87650.6|87717.5|87673.2|87697.5|87650.6|54
1632949020000|2021-09-29 20:57:00|88106.5|88056.5|88120.7|88038.5|88126|88056.5|88103.7|88036.7|31
1632924580000|2021-09-29 14:09:40|87702.6|87652.6|87707.1|87657.1|87708.1|87658.1|87698.2|87648.2|55
1632949030000|2021-09-29 20:57:10|88118|88039.8|88121|88045|88128.7|88049.4|88118|88037.7|23
1632924590000|2021-09-29 14:09:50|87706.7|87656.7|87704|87654|87711.7|87661.7|87702.4|87652.4|58
1632949040000|2021-09-29 20:57:20|88121.5|88045.4|88122|88044.4|88126|88047.3|88119.7|88041.1|18
1632924600000|2021-09-29 14:10:00|87703.2|87653.2|87707.7|87657.7|87711.5|87667.6|87691.5|87653.2|63
1632949050000|2021-09-29 20:57:30|88121.8|88046.1|88121|88041.7|88126.8|88047.8|88119.3|88040.6|35
1632924610000|2021-09-29 14:10:10|87708.5|87658.5|87697|87672|87710.5|87672.7|87696.6|87655.7|59
1632949060000|2021-09-29 20:57:40|88118.9|88040.7|88117.9|88035.2|88132.3|88053|88103|88030.4|27
1632924620000|2021-09-29 14:10:20|87697.3|87672.3|87720.9|87670.9|87721.5|87677.5|87696.9|87661.9|63
1632949070000|2021-09-29 20:57:50|88117.7|88035.3|88118.8|88028.4|88128.8|88048.7|88098.7|88023.1|30
1632924630000|2021-09-29 14:10:30|87720.1|87670.1|87690.9|87665.9|87720.1|87679.8|87685.9|87651.6|64
1632949080000|2021-09-29 20:58:00|88117.8|88022.2|88124.3|88023.2|88125.9|88028.3|88115.3|88022|22
1632924640000|2021-09-29 14:10:40|87691.3|87666.3|87707.6|87657.6|87707.9|87668.8|87690.6|87654|51
1632949090000|2021-09-29 20:58:10|88120.8|88023.4|88117.2|88025.6|88122.7|88028.3|88112.7|88022.1|8
1632924650000|2021-09-29 14:10:50|87708|87658|87718.2|87668.2|87719.2|87673.6|87697|87657.2|54
1632949100000|2021-09-29 20:58:20|88114.5|88026.6|88117.6|88034.2|88121.2|88038.3|88112.8|88026|7
1632924660000|2021-09-29 14:11:00|87718.1|87668.1|87737.4|87687.4|87738.6|87698.7|87717.8|87667.8|68
1632949110000|2021-09-29 20:58:30|88113.5|88032.2|88119.6|88033.2|88122.2|88036.1|88113.5|88030.1|7
1632924670000|2021-09-29 14:11:10|87737.5|87687.5|87743.5|87693.5|87744.3|87703.7|87723.8|87687.5|67
1632949120000|2021-09-29 20:58:40|88113.8|88033.7|88113.7|88028.8|88113.9|88045.4|88095.4|88028.6|10
1632924680000|2021-09-29 14:11:20|87743.4|87693.4|87746|87696|87746.3|87696.3|87742|87692|61
1632949130000|2021-09-29 20:58:50|88109.8|88029.7|88106.6|88035.9|88127.4|88042.8|88092.8|88023.9|11
1632924690000|2021-09-29 14:11:30|87746.1|87696.1|87748|87698|87751|87701|87745.1|87695.1|70
1632949140000|2021-09-29 20:59:00|88112.8|88033.9|88108.4|88035.7|88114|88035.7|88106.9|88031.2|17
1632924700000|2021-09-29 14:11:40|87747.9|87697.9|87742.2|87692.2|87748.9|87706.5|87729.5|87691.2|60
1632949150000|2021-09-29 20:59:10|88105|88032.8|88114.9|88024.4|88123.7|88039.6|88105|88024.4|14
1632924710000|2021-09-29 14:11:50|87742.1|87692.1|87747.4|87697.4|87747.8|87697.8|87742.1|87692.1|54
1632949160000|2021-09-29 20:59:20|88114.8|88024.6|88109.5|88019.8|88119.8|88032.3|88101|88019.2|31
1632924720000|2021-09-29 14:12:00|87747.5|87697.5|87730.1|87705.1|87747.5|87707|87727.8|87693|57
1632949170000|2021-09-29 20:59:30|88087.7|88037.7|88093.3|88043.3|88114.3|88050|88087.7|88037.7|19
1632924730000|2021-09-29 14:12:10|87730|87705|87743.5|87693.5|87745.8|87709.2|87730|87693.3|42
1632949180000|2021-09-29 20:59:40|88093.4|88043.4|88090.9|88040.9|88093.4|88043.4|88089.7|88039.7|12
1632924740000|2021-09-29 14:12:20|87744|87694|87728.6|87703.6|87744.2|87704.4|87726.6|87690.7|50
1632949190000|2021-09-29 20:59:50|88090.7|88040.7|88098.9|88048.9|88100.7|88050.7|88090.7|88040.7|17
1632924750000|2021-09-29 14:12:30|87729.2|87704.2|87739|87689|87742.8|87705.3|87726.2|87688.2|42
1632949200000|2021-09-29 21:00:00|88106.9|88056.9|88128.9|88040.8|88128.9|88058.1|88106.1|88040|8
1632924760000|2021-09-29 14:12:40|87738.6|87688.6|87742.5|87692.5|87742.5|87702.4|87724.6|87688.6|51
1632949210000|2021-09-29 21:00:10|88128.3|88039.7|88127.6|88037.1|88128.3|88039.7|88127.6|88037.1|2
1632924770000|2021-09-29 14:12:50|87742.8|87692.8|87727|87702|87746.4|87707.4|87725.6|87692.8|58
1632949220000|2021-09-29 21:00:20|88126|88036.3|88131.9|88033.9|88131.9|88036.3|88126|88033.9|2
1632924780000|2021-09-29 14:13:00|87739.4|87689.4|87732.4|87707.4|87745.1|87707.6|87725.6|87688.6|47
1632949230000|2021-09-29 21:00:30|88133.6|88032.4|88133|88031|88133.6|88032.4|88133|88031|3
1632924790000|2021-09-29 14:13:10|87732.8|87707.8|87729.7|87704.7|87748.8|87710.2|87728.6|87697.1|60
1632949240000|2021-09-29 21:00:40|88132.6|88030.1|88133.8|88033|88133.8|88033|88132.6|88030.1|2
1632924800000|2021-09-29 14:13:20|87729.9|87704.9|87738.8|87713.8|87738.9|87713.9|87728.7|87703.7|52
1632949250000|2021-09-29 21:00:50|88134.5|88032.4|88135.3|88033.8|88135.3|88033.8|88134.5|88032.4|2
1632924810000|2021-09-29 14:13:30|87738.6|87713.6|87745.1|87720.1|87758|87720.5|87737.6|87706.1|52
1632924820000|2021-09-29 14:13:40|87745.9|87720.9|87758.9|87708.9|87759|87720.9|87743.6|87707.1|48
1632924830000|2021-09-29 14:13:50|87759.6|87709.6|87747.7|87722.7|87761.2|87724.1|87744.5|87708.9|57
1632924840000|2021-09-29 14:14:00|87746.6|87721.6|87780.1|87730.1|87781.5|87736.8|87745.4|87718.3|63
1632949260000|2021-09-29 21:01:00|88134.1|88032.1|88133.8|88036|88134.1|88036|88131.9|88028.6|3
1632924850000|2021-09-29 14:14:10|87781|87731|87762.3|87712.3|87781|87731|87760.9|87710.9|64
1632949270000|2021-09-29 21:01:10|88132.9|88034|88134.1|88032.2|88134.1|88034|88132.3|88030.6|3
1632924860000|2021-09-29 14:14:20|87763.3|87713.3|87762.8|87712.8|87765.6|87724.8|87749.5|87711.6|58
1632949280000|2021-09-29 21:01:20||88032.1||88032.1||88032.1||88032.1|1
1632924870000|2021-09-29 14:14:30|87762.4|87712.4|87750.5|87725.5|87766.6|87725.5|87750.5|87712.3|53
1632949290000|2021-09-29 21:01:30|88133.8|88032.5|88135.2|88037.3|88135.2|88037.3|88133.8|88032.5|3
1632924880000|2021-09-29 14:14:40|87751.6|87726.6|87760.1|87710.1|87761|87727.6|87743.8|87710.1|58
1632949300000|2021-09-29 21:01:40|88133.5|88036.4|88133.8|88032.5|88135.2|88037.3|88133.5|88032.5|3
1632924890000|2021-09-29 14:14:50|87759.8|87709.8|87744.4|87719.4|87759.8|87719.7|87742.8|87705.9|48
1632949330000|2021-09-29 21:02:10|88130.3|88037.8|88130.7|88040.4|88130.7|88040.4|88130.3|88037.8|2
1632924900000|2021-09-29 14:15:00|87744.1|87719.1|87748.9|87698.9|87751.2|87719.2|87733.5|87696.6|61
1632949350000|2021-09-29 21:02:30|88130.6|88040.5|88109.5|88059.5|88130.6|88059.5|88109.5|88040.5|2
1632924910000|2021-09-29 14:15:10|87751.7|87701.7|87749.3|87699.3|87751.7|87709.2|87732.5|87693.4|58
1632949390000|2021-09-29 21:03:10|88121.7|88043.4|88122.6|88038.7|88122.6|88043.4|88121.7|88038.7|2
1632924920000|2021-09-29 14:15:20|87748.7|87698.7|87730.4|87705.4|87749.1|87708.4|87727.9|87694.7|58
1632949400000|2021-09-29 21:03:20|88123.3|88038.8|88126|88039.8|88126|88039.8|88123.3|88038.8|2
1632924930000|2021-09-29 14:15:30|87729.4|87704.4|87738.8|87713.8|87749.9|87714.4|87729.4|87693.9|60
1632949430000|2021-09-29 21:03:50|88125.1|88037.5|88125|88037.3|88125.1|88037.5|88125|88037.3|2
1632924940000|2021-09-29 14:15:40|87739|87714|87759.8|87709.8|87760.3|87722.2|87738.4|87709.2|63
1632949440000|2021-09-29 21:04:00||88037.4||88037.4||88037.4||88037.4|1
1632924950000|2021-09-29 14:15:50|87759.6|87709.6|87741.8|87716.8|87760.8|87721.2|87741.8|87705.3|55
1632949450000|2021-09-29 21:04:10|88122.6|88041.2|88122.6|88041.2|88122.6|88041.2|88122.6|88041.2|1
1632924960000|2021-09-29 14:16:00|87741.5|87716.5|87747.3|87722.3|87759.8|87723.8|87737.8|87705.4|61
1632949490000|2021-09-29 21:04:50|88110.5|88060.5|88110.5|88060.5|88110.5|88060.5|88110.5|88060.5|1
1632924970000|2021-09-29 14:16:10|87748.6|87723.6|87774.9|87724.9|87774.9|87736.8|87747.9|87722.9|58
1632949500000|2021-09-29 21:05:00|88093.1|87989.1|88130|88039.1|88130|88039.1|88093.1|87989.1|8
1632924980000|2021-09-29 14:16:20|87775.3|87725.3|87782.6|87732.6|87782.7|87742.5|87765.9|87724.7|55
1632949510000|2021-09-29 21:05:10|88131.6|88035.1|88131.8|88027.8|88132.4|88035.1|88129.8|88025.8|9
1632924990000|2021-09-29 14:16:30|87781.7|87731.7|87767.3|87742.3|87786.1|87748.2|87764.7|87729.6|64
1632949520000|2021-09-29 21:05:20|88136.9|88032.9|88140.5|88036.5|88140.5|88036.5|88136.9|88032.9|2
1632925000000|2021-09-29 14:16:40|87767.9|87742.9|87770.4|87745.4|87773|87748|87767.9|87742.9|58
1632949530000|2021-09-29 21:05:30|88142.2|88038.2|88142.2|88038.2|88142.2|88038.2|88142.2|88038.2|1
1632925010000|2021-09-29 14:16:50|87770.7|87745.7|87771.1|87746.1|87772.9|87747.9|87769.8|87744.8|50
1632949540000|2021-09-29 21:05:40|88151.2|88047.2|88150.2|88046.2|88151.2|88047.2|88150.2|88046.2|2
1632925020000|2021-09-29 14:17:00|87771.4|87746.4|87767.4|87742.4|87779.9|87749.1|87764.2|87728.2|56
1632949550000|2021-09-29 21:05:50|88103.4|88053.4|88103.4|88053.4|88103.4|88053.4|88103.4|88053.4|1
1632925030000|2021-09-29 14:17:10|87767.2|87742.2|87768.3|87743.3|87771|87746|87764.8|87739.8|55
1632949560000|2021-09-29 21:06:00|88117.6|88034.5|88146.6|88042.6|88146.6|88042.6|88117.6|88025.7|3
1632925040000|2021-09-29 14:17:20|87768.9|87743.9|87771.2|87746.2|87773.8|87748.8|87766.7|87741.7|55
1632949570000|2021-09-29 21:06:10|88145.2|88041.2|88152.2|88048.2|88152.2|88048.2|88145.2|88041.2|2
1632925050000|2021-09-29 14:17:30|87770.4|87745.4|87769.3|87744.3|87784.6|87747.4|87767.1|87734.4|53
1632949580000|2021-09-29 21:06:20|88151.6|88047.6|88151.6|88047.6|88151.6|88047.6|88151.6|88047.6|1
1632925060000|2021-09-29 14:17:40|87769|87744|87768.4|87743.4|87770.1|87745.1|87764.5|87739.5|53
1632949590000|2021-09-29 21:06:30|88151.3|88047.3|88150.2|88046.2|88151.3|88047.3|88150.2|88046.2|2
1632925070000|2021-09-29 14:17:50|87768.9|87743.9|87766.9|87741.9|87769.8|87744.8|87766.4|87741.4|43
1632949600000|2021-09-29 21:06:40|88103.8|88053.8|88103.8|88053.8|88103.8|88053.8|88103.8|88053.8|1
1632925080000|2021-09-29 14:18:00|87767|87742|87764.9|87739.9|87768.1|87743.1|87764.6|87739.6|52
1632949620000|2021-09-29 21:07:00|88131.6|88027.6|88140.5|88036.5|88140.5|88036.5|88128.3|88025.2|5
1632925090000|2021-09-29 14:18:10|87765.4|87740.4|87780.3|87730.3|87781|87743.8|87765|87728.7|51
1632949630000|2021-09-29 21:07:10|88142.1|88038.1|88147|88043|88147|88043|88142.1|88038.1|2
1632925100000|2021-09-29 14:18:20|87779.8|87729.8|87764.1|87714.1|87780.6|87732.7|87752.1|87714.1|56
1632925110000|2021-09-29 14:18:30|87763.6|87713.6|87763.8|87713.8|87764.2|87714.2|87760.1|87710.1|45
1632925120000|2021-09-29 14:18:40|87764|87714|87746.4|87696.4|87765.7|87724.1|87743.7|87696.2|56
1632949640000|2021-09-29 21:07:20|88143.1|88039.1|88141.3|88037.3|88143.1|88039.1|88136.2|88034.4|3
1632925130000|2021-09-29 14:18:50|87746.1|87696.1|87739.6|87689.6|87746.5|87696.5|87738.9|87688.9|62
1632949650000|2021-09-29 21:07:30|88125.6|88047.4|88125.6|88047.4|88125.6|88047.4|88125.6|88047.4|1
1632925140000|2021-09-29 14:19:00|87739.7|87689.7|87743|87693|87743.1|87693.1|87736.5|87686.5|61
1632949660000|2021-09-29 21:07:40|88103.8|88053.8|88115.4|88037.8|88115.4|88053.8|88103.8|88037.8|2
1632925150000|2021-09-29 14:19:10|87742.8|87692.8|87761.7|87711.7|87766.5|87716.5|87742.8|87692.8|67
1632949670000|2021-09-29 21:07:50|88102.7|88052.7|88139.7|88035.9|88139.7|88052.7|88102.7|88028|5
1632925160000|2021-09-29 14:19:20|87761.3|87711.3|87757.6|87707.6|87765.4|87715.4|87757.6|87707.6|49
1632949680000|2021-09-29 21:08:00|88136.9|88032.9|88148.2|88044.2|88148.2|88044.2|88136.9|88032.9|2
1632925170000|2021-09-29 14:19:30|87758.2|87708.2|87758.2|87708.2|87759.1|87709.1|87754.5|87704.5|43
1632949700000|2021-09-29 21:08:20|88147.8|88043.8|88147.8|88043.8|88147.8|88043.8|88147.8|88043.8|1
1632925180000|2021-09-29 14:19:40|87757.8|87707.8|87758.6|87708.6|87762.3|87720.8|87745|87707.4|41
1632949710000|2021-09-29 21:08:30|88150.2|88046.2|88145.2|88041.2|88150.2|88053.8|88103.8|88034.4|12
1632925190000|2021-09-29 14:19:50|87758.9|87708.9|87765.4|87715.4|87767.1|87723.3|87745.4|87708.9|55
1632949720000|2021-09-29 21:08:40|88145.6|88041.6|88147.5|88043.5|88148|88044|88143|88039|5
1632925200000|2021-09-29 14:20:00|87765.9|87715.9|87742.9|87692.9|87768|87718|87742.8|87692.8|66
1632949730000|2021-09-29 21:08:50|88146.5|88042.5|88152.9|88048.9|88152.9|88048.9|88145.9|88041.9|6
1632925210000|2021-09-29 14:20:10|87742.7|87692.7|87753.9|87703.9|87754.6|87704.6|87742.7|87692.7|65
1632949740000|2021-09-29 21:09:00|88156.5|88052.5|88150.2|88046.2|88156.5|88052.5|88150.2|88046.2|5
1632925220000|2021-09-29 14:20:20|87754.1|87704.1|87738.6|87688.6|87754.1|87704.1|87736.9|87686.9|70
1632949750000|2021-09-29 21:09:10|88153.7|88049.7|88153.7|88049.7|88153.7|88049.7|88153.7|88049.7|1
1632925230000|2021-09-29 14:20:30|87738.8|87688.8|87743.9|87693.9|87749.4|87699.4|87738.8|87688.8|54
1632949760000|2021-09-29 21:09:20|88147.9|88043.9|88147.9|88043.9|88147.9|88043.9|88147.9|88043.9|1
1632925240000|2021-09-29 14:20:40|87743.1|87693.1|87732.8|87682.8|87743.1|87693.1|87732|87682|61
1632925250000|2021-09-29 14:20:50|87732.4|87682.4|87723.5|87673.5|87733.4|87683.4|87721.6|87671.6|59
1632925260000|2021-09-29 14:21:00|87723.1|87673.1|87724.6|87674.6|87726.4|87676.4|87722.4|87672.4|55
1632949770000|2021-09-29 21:09:30|88134.7|88035.2|88134.7|88035.2|88134.7|88035.2|88134.7|88035.2|1
1632925270000|2021-09-29 14:21:10|87724.5|87674.5|87735.2|87685.2|87736.4|87686.4|87723.5|87673.5|54
1632949780000|2021-09-29 21:09:40|88144.8|88040.8|88145.8|88041.8|88145.8|88041.8|88140.4|88036.4|6
1632925280000|2021-09-29 14:21:20|87735.1|87685.1|87744|87694|87745.1|87707.4|87732.4|87684.5|49
1632949790000|2021-09-29 21:09:50|88134.8|88035.3|88146.7|88042.7|88150.1|88046.1|88134.8|88035.3|5
1632925290000|2021-09-29 14:21:30|87745.2|87695.2|87742.6|87692.6|87745.2|87695.2|87736.7|87686.7|56
1632949800000|2021-09-29 21:10:00|88151.4|88047.4|88148|88044|88151.4|88047.4|88146.2|88042.2|4
1632925300000|2021-09-29 14:21:40|87742.4|87692.4|87744.8|87694.8|87745.1|87695.1|87742.4|87692.4|54
1632949810000|2021-09-29 21:10:10|88146.3|88042.3|88146.3|88042.3|88146.3|88042.3|88146.3|88042.3|1
1632925310000|2021-09-29 14:21:50|87744.9|87694.9|87733.6|87683.6|87745.2|87695.2|87733.6|87683.6|56
1632949820000|2021-09-29 21:10:20|88152.9|88048.9|88143.9|88039.9|88152.9|88048.9|88141.6|88037.6|5
1632925320000|2021-09-29 14:22:00|87732.2|87682.2|87739.1|87689.1|87739.7|87689.7|87732.1|87682.1|60
1632949830000|2021-09-29 21:10:30|88142.5|88038.5|88142.5|88038.5|88142.5|88038.5|88142.5|88038.5|1
1632925330000|2021-09-29 14:22:10|87738.9|87688.9|87748.5|87698.5|87749.4|87699.4|87738.9|87688.9|60
1632949840000|2021-09-29 21:10:40|88142|88038|88145.4|88041.4|88145.4|88041.4|88137.3|88033.3|4
1632925340000|2021-09-29 14:22:20|87748.8|87698.8|87743.4|87693.4|87749.1|87699.1|87743.4|87693.4|48
1632949850000|2021-09-29 21:10:50|88144.1|88040.1|88143.7|88039.7|88148|88044|88140.6|88036.6|10
1632925350000|2021-09-29 14:22:30|87743.2|87693.2|87737.9|87687.9|87743.8|87703.3|87718.8|87684.3|53
1632949860000|2021-09-29 21:11:00|88140.9|88036.9|88143.3|88039.3|88143.3|88039.3|88140.3|88036.3|7
1632925360000|2021-09-29 14:22:40|87738.1|87688.1|87735.5|87685.5|87738.5|87700.7|87724.5|87684.9|58
1632925370000|2021-09-29 14:22:50|87735.8|87685.8|87735.7|87685.7|87736.5|87686.5|87734.2|87684.2|49
1632949870000|2021-09-29 21:11:10|88143.4|88039.4|88149.7|88045.7|88153.4|88049.4|88143.4|88039.4|8
1632925380000|2021-09-29 14:23:00|87735.9|87685.9|87742.3|87692.3|87742.3|87692.3|87734.6|87684.6|55
1632949880000|2021-09-29 21:11:20|88149.5|88045.5|88151.5|88047.5|88151.6|88047.6|88149.5|88045.5|5
1632925390000|2021-09-29 14:23:10|87743.3|87693.3|87747.1|87697.1|87749|87699|87740.7|87690.7|57
1632949890000|2021-09-29 21:11:30|88152|88048|88152.4|88048.4|88152.4|88048.4|88152|88048|2
1632925400000|2021-09-29 14:23:20|87746.8|87696.8|87756.1|87706.1|87756.8|87706.8|87745.8|87695.8|60
1632949900000|2021-09-29 21:11:40|88152.9|88048.9|88152.6|88048.6|88152.9|88048.9|88152.6|88048.6|2
1632925410000|2021-09-29 14:23:30|87755.8|87705.8|87771.2|87721.2|87772.7|87722.7|87755.6|87705.6|61
1632949910000|2021-09-29 21:11:50|88152.5|88048.5|88152.5|88048.5|88152.5|88048.5|88152.5|88048.5|1
1632925420000|2021-09-29 14:23:40|87770.3|87720.3|87777.6|87727.6|87783.5|87733.5|87770.2|87720.2|71
1632949920000|2021-09-29 21:12:00|88152.7|88048.7|88152.6|88048.6|88152.7|88048.7|88152.5|88048.5|4
1632925430000|2021-09-29 14:23:50|87777.8|87727.8|87774|87724|87782.7|87732.7|87772.2|87722.2|61
1632949930000|2021-09-29 21:12:10|88152|88048|88152|88048|88152|88048|88152|88048|1
1632925440000|2021-09-29 14:24:00|87774.4|87724.4|87780.3|87730.3|87783.6|87741.9|87766.2|87723.7|62
1632949940000|2021-09-29 21:12:20|88152.9|88048.9|88153.1|88049.1|88153.1|88049.1|88152.4|88048.4|3
1632925450000|2021-09-29 14:24:10|87779.6|87729.6|87787.1|87737.1|87787.5|87737.5|87777.7|87727.7|59
1632949950000|2021-09-29 21:12:30|88155.2|88051.2|88153.9|88049.9|88155.2|88051.2|88153.9|88049.9|4
1632925460000|2021-09-29 14:24:20|87786.1|87736.1|87786.8|87736.8|87788.7|87738.7|87785.5|87735.5|40
1632949960000|2021-09-29 21:12:40|88159.8|88055.8|88155|88051|88159.8|88055.8|88154.6|88050.6|5
1632925470000|2021-09-29 14:24:30|87786.7|87736.7|87782.4|87732.4|87788.7|87738.7|87782.4|87732.4|53
1632949970000|2021-09-29 21:12:50|88157.6|88053.6|88155.7|88051.7|88157.6|88053.6|88155.7|88051.7|2
1632925480000|2021-09-29 14:24:40|87780.1|87730.1|87777.2|87727.2|87780.5|87739.2|87763.5|87725.1|52
1632949980000|2021-09-29 21:13:00|88152.4|88048.4|88143.9|88039.9|88152.7|88048.7|88143.9|88039.9|4
1632925490000|2021-09-29 14:24:50|87777.5|87727.5|87779.8|87729.8|87784.5|87734.5|87777.5|87727.5|51
1632949990000|2021-09-29 21:13:10|88147.9|88043.9|88143.5|88039.5|88147.9|88043.9|88143.5|88039.5|3
1632925500000|2021-09-29 14:25:00|87779.9|87729.9|87780.3|87730.3|87780.7|87730.7|87778.7|87728.7|47
1632950000000|2021-09-29 21:13:20|88144.8|88040.8|88149.5|88045.5|88149.5|88045.5|88144.5|88040.5|4
1632925510000|2021-09-29 14:25:10|87780.7|87730.7|87767.5|87742.5|87781.9|87745|87767.4|87730.2|44
1632950010000|2021-09-29 21:13:30|88148.2|88044.2|88148.5|88044.5|88155.8|88051.8|88148.2|88044.2|5
1632925520000|2021-09-29 14:25:20|87767.9|87742.9|87772.9|87722.9|87774.9|87744.1|87763.9|87722.5|53
1632950020000|2021-09-29 21:13:40|88142.2|88038.2|88145.1|88041.1|88145.1|88041.1|88141.1|88037.1|4
1632925530000|2021-09-29 14:25:30|87772.8|87722.8|87772.1|87722.1|87781.6|87743.9|87759.9|87722.1|54
1632925540000|2021-09-29 14:25:40|87771.8|87721.8|87767.4|87717.4|87773.1|87723.1|87766.5|87716.5|51
1632925550000|2021-09-29 14:25:50|87767.5|87717.5|87765.6|87715.6|87768.1|87718.1|87765.6|87715.6|44
1632925560000|2021-09-29 14:26:00|87765.8|87715.8|87757.5|87707.5|87766.2|87716.2|87754.6|87704.6|61
1632950030000|2021-09-29 21:13:50|88146.4|88042.4|88143.2|88039.2|88146.4|88042.4|88142.4|88038.4|5
1632925570000|2021-09-29 14:26:10|87757.7|87707.7|87750.6|87700.6|87758.8|87708.8|87750.4|87700.4|51
1632950040000|2021-09-29 21:14:00|88145.6|88041.6|88140.8|88036.8|88150.7|88046.7|88139.6|88035.6|8
1632925580000|2021-09-29 14:26:20|87751.2|87701.2|87745.4|87695.4|87752|87702|87743.2|87693.2|54
1632950050000|2021-09-29 21:14:10|88135|88031|88140.9|88036.9|88141.1|88037.1|88135|88031|5
1632925590000|2021-09-29 14:26:30|87746.1|87696.1|87746.3|87696.3|87746.6|87696.6|87743.5|87693.5|40
1632950060000|2021-09-29 21:14:20|88141.1|88037.1|88140.9|88036.9|88141.1|88037.1|88139.4|88035.4|4
1632925600000|2021-09-29 14:26:40|87746.1|87696.1|87740.6|87690.6|87746.9|87696.9|87739.6|87689.6|51
1632950070000|2021-09-29 21:14:30|88153.6|88049.6|88154|88050|88157.3|88053.3|88153.6|88049.6|5
1632925610000|2021-09-29 14:26:50|87741|87691|87734.2|87684.2|87742.5|87701.6|87726.4|87684.2|61
1632950080000|2021-09-29 21:14:40|88149.5|88045.5|88149.8|88045.8|88149.8|88045.8|88149.2|88045.2|5
1632925620000|2021-09-29 14:27:00|87733.6|87683.6|87724.9|87674.9|87737.5|87687.5|87722|87672|67
1632950090000|2021-09-29 21:14:50|88149.2|88045.2|88150.3|88046.3|88151.4|88047.4|88149.2|88045.2|4
1632925630000|2021-09-29 14:27:10|87724.7|87674.7|87724.5|87674.5|87726.2|87676.2|87720.6|87670.6|50
1632950100000|2021-09-29 21:15:00|88144.9|88040.9|88134.1|88030.1|88144.9|88040.9|88130|88026|20
1632925640000|2021-09-29 14:27:20|87724.7|87674.7|87724.9|87674.9|87726.4|87676.4|87723.6|87673.6|46
1632950110000|2021-09-29 21:15:10|88133|88029|88085.8|87981.8|88133|88029|88068.2|87964.2|21
1632925650000|2021-09-29 14:27:30|87725|87675|87735.3|87685.3|87740.9|87690.9|87725|87675|55
1632950120000|2021-09-29 21:15:20|88086.3|87982.3|88076|87972|88086.4|87982.4|88068.5|87964.5|11
1632925660000|2021-09-29 14:27:40|87736|87686|87732.3|87682.3|87736|87686|87727.8|87677.8|46
1632950130000|2021-09-29 21:15:30|88074.1|87970.1|88082.8|87978.8|88090|87986|88074.1|87970.1|8
1632925670000|2021-09-29 14:27:50|87731.9|87681.9|87736.1|87686.1|87737.7|87687.7|87730.7|87680.7|47
1632950140000|2021-09-29 21:15:40|88086.4|87982.4|88082.9|87978.9|88086.4|87982.4|88074.3|87970.3|6
1632925680000|2021-09-29 14:28:00|87737.9|87687.9|87734.3|87684.3|87740|87690|87733.7|87683.7|53
1632950150000|2021-09-29 21:15:50|88089.2|87985.2|88088.5|87984.5|88092.7|87988.7|88085.2|87981.2|6
1632925690000|2021-09-29 14:28:10|87734.4|87684.4|87725.6|87675.6|87735.6|87685.6|87725.5|87675.5|53
1632950160000|2021-09-29 21:16:00|88077.3|87973.3|88088.3|87984.3|88097.3|87993.3|88077.3|87973.3|6
1632925700000|2021-09-29 14:28:20|87725.2|87675.2|87719.4|87669.4|87727.2|87677.2|87719|87669|59
1632950170000|2021-09-29 21:16:10|88088.6|87984.6|88096.4|87992.4|88101.3|87997.3|88088.6|87984.6|7
1632925710000|2021-09-29 14:28:30|87719|87669|87715.4|87665.4|87719.3|87669.3|87715.4|87665.4|50
1632950180000|2021-09-29 21:16:20|88103.5|87999.5|88091.3|87987.3|88103.5|87999.5|88091.3|87987.3|6
1632925720000|2021-09-29 14:28:40|87715.3|87665.3|87714.9|87664.9|87718|87668|87714.3|87664.3|51
1632950190000|2021-09-29 21:16:30|88083.7|87979.7|88073.2|87969.2|88084.2|87980.2|88070.4|87966.4|19
1632925730000|2021-09-29 14:28:50|87715|87665|87716.4|87666.4|87717.1|87667.1|87714.7|87664.7|33
1632925740000|2021-09-29 14:29:00|87716.5|87666.5|87720.2|87670.2|87721.1|87671.1|87716.5|87666.5|59
1632950200000|2021-09-29 21:16:40|88073.8|87969.8|88071.3|87967.3|88074.5|87970.5|88071.3|87967.3|12
1632925750000|2021-09-29 14:29:10|87720.4|87670.4|87726|87676|87726.7|87676.7|87719.1|87669.1|41
1632950210000|2021-09-29 21:16:50|88072.7|87968.7|88080.4|87976.4|88085.7|87981.7|88072.7|87968.7|14
1632925760000|2021-09-29 14:29:20|87726.4|87676.4|87731.6|87681.6|87732.4|87682.4|87725|87675|50
1632950220000|2021-09-29 21:17:00|88079.6|87975.6|88072.9|87968.9|88079.6|87975.6|88072.5|87968.5|13
1632925770000|2021-09-29 14:29:30|87731.7|87681.7|87733.7|87683.7|87734.2|87684.2|87731|87681|51
1632950230000|2021-09-29 21:17:10|88073.7|87969.7|88074.9|87970.9|88075|87971|88072.9|87968.9|8
1632925780000|2021-09-29 14:29:40|87733.4|87683.4|87730.9|87705.9|87743.8|87708.2|87730.6|87683.4|65
1632950240000|2021-09-29 21:17:20|88074.6|87970.6|88078.6|87974.6|88090.8|87986.8|88074.5|87970.5|16
1632925790000|2021-09-29 14:29:50|87732.6|87707.6|87750.5|87700.5|87752.4|87714.8|87732.6|87696.3|67
1632925800000|2021-09-29 14:30:00|87750|87700|87754.9|87704.9|87758.2|87708.2|87748.8|87698.8|61
1632950250000|2021-09-29 21:17:30|88079.4|87975.4|88074.5|87970.5|88081.5|87977.5|88074.5|87970.5|9
1632925810000|2021-09-29 14:30:10|87755.3|87705.3|87764.2|87714.2|87764.2|87714.2|87753.9|87703.9|61
1632950260000|2021-09-29 21:17:40|88073.9|87969.9|88083.5|87979.5|88086|87982|88073.9|87969.9|11
1632925820000|2021-09-29 14:30:20|87764.8|87714.8|87785.1|87735.1|87785.9|87736.1|87755.7|87714.8|62
1632950270000|2021-09-29 21:17:50|88082.6|87978.6|88079.4|87975.4|88082.7|87978.7|88079.4|87975.4|11
1632925830000|2021-09-29 14:30:30|87784.9|87734.9|87783.6|87733.6|87789|87739|87782.2|87732.2|67
1632950280000|2021-09-29 21:18:00|88075.9|87971.9|88086.7|87982.7|88091.3|87987.3|88075.7|87971.7|12
1632925840000|2021-09-29 14:30:40|87783.1|87733.1|87780.6|87730.6|87783.1|87733.1|87777.6|87727.6|58
1632950290000|2021-09-29 21:18:10|88086.8|87982.8|88082.3|87978.3|88086.8|87982.8|88081.2|87977.2|9
1632925850000|2021-09-29 14:30:50|87780.7|87730.7|87786.5|87736.5|87786.6|87736.6|87779.8|87729.8|55
1632950300000|2021-09-29 21:18:20|88081.8|87977.8|88085.5|87981.5|88090.5|87986.5|88080.6|87976.6|11
1632925860000|2021-09-29 14:31:00|87786.4|87736.4|87809.5|87759.5|87810|87760|87786.4|87736.4|72
1632950310000|2021-09-29 21:18:30|88085.2|87981.2|88081.2|87977.2|88085.2|87981.2|88080.2|87976.2|13
1632925870000|2021-09-29 14:31:10|87809.6|87759.6|87820.2|87770.2|87822.1|87772.1|87808.4|87758.4|64
1632950320000|2021-09-29 21:18:40|88082.4|87978.4|88088|87984|88088|87984|88075.7|87971.7|9
1632925880000|2021-09-29 14:31:20|87817.6|87767.6|87819|87769|87819.9|87769.9|87815.8|87765.8|61
1632950330000|2021-09-29 21:18:50|88084.8|87980.8|88076.1|87972.1|88085.3|87981.3|88075.8|87971.8|6
1632925890000|2021-09-29 14:31:30|87819.5|87769.5|87815.5|87765.5|87820.9|87770.9|87813.1|87763.1|64
1632950340000|2021-09-29 21:19:00|88075.6|87971.6|88076.7|87972.7|88077|87973|88075.2|87971.2|7
1632925900000|2021-09-29 14:31:40|87816.8|87766.8|87825.2|87775.2|87825.2|87775.2|87815.6|87765.6|59
1632925910000|2021-09-29 14:31:50|87824.3|87774.3|87822|87772|87824.4|87774.4|87821.2|87771.2|55
1632925920000|2021-09-29 14:32:00|87821.5|87771.5|87803.9|87753.9|87821.5|87771.5|87800.3|87750.3|71
1632925930000|2021-09-29 14:32:10|87805.2|87755.2|87810.5|87760.5|87812.5|87772.7|87795.7|87755|57
1632925940000|2021-09-29 14:32:20|87810.2|87760.2|87823.8|87773.8|87823.8|87778.2|87801.1|87757.4|57
1632925950000|2021-09-29 14:32:30|87823.6|87773.6|87814.4|87764.4|87823.6|87773.6|87813.9|87763.9|57
1632950350000|2021-09-29 21:19:10|88076.4|87972.4|88083.2|87979.2|88093.7|87989.7|88075.8|87971.8|7
1632925960000|2021-09-29 14:32:40|87816.6|87766.6|87817.5|87767.5|87818.9|87768.9|87812.9|87762.9|51
1632925970000|2021-09-29 14:32:50|87817.9|87767.9|87814.1|87764.1|87819.6|87769.6|87813.9|87763.9|52
1632950360000|2021-09-29 21:19:20|88078.7|87974.7|88075.2|87971.2|88078.7|87974.7|88075.2|87971.2|8
1632925980000|2021-09-29 14:33:00|87815.4|87765.4|87807.6|87757.6|87816|87766|87805.7|87755.7|56
1632950370000|2021-09-29 21:19:30|88075.4|87971.4|88089.6|87985.6|88089.6|87985.6|88075.4|87971.4|3
1632925990000|2021-09-29 14:33:10|87808|87758|87805.8|87755.8|87808|87758|87801.3|87751.3|50
1632950380000|2021-09-29 21:19:40|88087|87983|88082|87978|88087|87983|88082|87978|3
1632926000000|2021-09-29 14:33:20|87806.1|87756.1|87807.2|87757.2|87811.2|87771.2|87796.2|87753.9|54
1632950390000|2021-09-29 21:19:50|88084.5|87980.5|88085.1|87981.1|88085.4|87981.4|88053.2|87949.2|9
1632926010000|2021-09-29 14:33:30|87807.6|87757.6|87816|87766|87816.1|87766.1|87806.3|87756.3|44
1632950400000|2021-09-29 21:20:00|88080.1|87976.1|88098.1|87994.1|88098.1|87994.1|88080.1|87976.1|7
1632926020000|2021-09-29 14:33:40|87815.7|87765.7|87817.9|87767.9|87819|87769|87814.6|87764.6|57
1632950410000|2021-09-29 21:20:10|88100.3|87996.3|88077.8|87973.8|88103.9|87999.9|88076.2|87972.2|7
1632926030000|2021-09-29 14:33:50|87817.2|87767.2|87815.1|87765.1|87818.7|87768.7|87814.9|87764.9|41
1632950420000|2021-09-29 21:20:20|88077.6|87973.6|88087.8|87983.8|88088.9|87984.9|88077|87973|8
1632926040000|2021-09-29 14:34:00|87816.5|87766.5|87799.1|87749.1|87817.4|87767.4|87795.4|87745.4|60
1632950430000|2021-09-29 21:20:30|88082.7|87978.7|88074.5|87970.5|88082.7|87978.7|88074.5|87970.5|5
1632926050000|2021-09-29 14:34:10|87798.5|87748.5|87802.2|87752.2|87803|87753|87796|87746|57
1632950440000|2021-09-29 21:20:40|88074.9|87970.9|88065.6|87961.6|88074.9|87970.9|88062.7|87958.7|4
1632926060000|2021-09-29 14:34:20|87801.6|87751.6|87794.8|87744.8|87804.7|87754.7|87794.6|87744.6|48
1632950450000|2021-09-29 21:20:50|88065.8|87961.8|88088.6|87984.6|88088.6|87984.6|88059.9|87955.9|5
1632926070000|2021-09-29 14:34:30|87794.4|87744.4|87797.8|87747.8|87797.8|87747.8|87792.3|87742.3|55
1632950460000|2021-09-29 21:21:00|88082.8|87978.8|88070.4|87966.4|88082.8|87978.8|88065.8|87961.8|11
1632926080000|2021-09-29 14:34:40|87797.4|87747.4|87796.1|87746.1|87799.8|87749.8|87795.2|87745.2|48
1632950470000|2021-09-29 21:21:10|88071.8|87967.8|88080.7|87976.7|88083.7|87979.7|88067.8|87963.8|15
1632926090000|2021-09-29 14:34:50|87795.9|87745.9|87782|87732|87795.9|87752.7|87775.6|87731.5|56
1632950480000|2021-09-29 21:21:20|88082.9|87978.9|88076.8|87972.8|88082.9|87978.9|88076.8|87972.8|4
1632926100000|2021-09-29 14:35:00|87781.4|87731.4|87775.1|87725.1|87781.6|87731.6|87763.3|87713.3|65
1632950490000|2021-09-29 21:21:30|88078.8|87974.8|88086.6|87982.6|88086.6|87982.6|88075.4|87971.4|7
1632926110000|2021-09-29 14:35:10|87775.2|87725.2|87785.6|87735.6|87785.6|87735.6|87775.2|87725.2|55
1632950500000|2021-09-29 21:21:40|88094|87990|88077.6|87973.6|88094|87990|88077.3|87973.3|3
1632926120000|2021-09-29 14:35:20|87786.1|87736.1|87777.7|87727.7|87788.1|87738.1|87777.2|87727.2|59
1632950510000|2021-09-29 21:21:50|88094.1|87990.1|88099.2|87995.2|88099.2|87995.2|88077.5|87973.5|3
1632926130000|2021-09-29 14:35:30|87778.8|87728.8|87784.3|87734.3|87785.4|87735.4|87776.6|87726.6|58
1632950520000|2021-09-29 21:22:00|88097.8|87993.8|88087.8|87983.8|88097.8|87993.8|88066.9|87962.9|15
1632926140000|2021-09-29 14:35:40|87786.2|87736.2|87790.9|87740.9|87790.9|87740.9|87779.6|87729.6|65
1632950530000|2021-09-29 21:22:10|88087.9|87983.9|88076.9|87972.9|88087.9|87983.9|88074.4|87970.4|8
1632926150000|2021-09-29 14:35:50|87789.9|87739.9|87791.2|87741.2|87793.7|87743.7|87789.3|87739.3|55
1632950540000|2021-09-29 21:22:20|88079.3|87975.3|88076.6|87972.6|88079.3|87975.3|88076.5|87972.5|3
1632926160000|2021-09-29 14:36:00|87790.7|87740.7|87796.6|87746.6|87796.8|87746.8|87790.7|87740.7|50
1632950550000|2021-09-29 21:22:30|88081.5|87977.5|88096.8|87992.8|88096.8|87992.8|88053.7|87949.7|6
1632926170000|2021-09-29 14:36:10|87796.7|87746.7|87779.2|87729.2|87796.7|87746.7|87777.4|87727.4|67
1632950560000|2021-09-29 21:22:40|88085.9|87981.9|88062.1|87958.1|88085.9|87981.9|88062.1|87958.1|4
1632926180000|2021-09-29 14:36:20|87779.5|87729.5|87777.2|87727.2|87779.5|87729.5|87775.9|87725.9|44
1632950570000|2021-09-29 21:22:50|88065.8|87961.8|88077.2|87973.2|88077.2|87973.2|88062|87958|6
1632926190000|2021-09-29 14:36:30|87777.1|87727.1|87772.7|87722.7|87777.7|87727.7|87771.2|87721.2|44
1632926200000|2021-09-29 14:36:40|87772.9|87722.9|87773|87723|87775.8|87725.8|87771.4|87721.4|59
1632950580000|2021-09-29 21:23:00|88092.4|87988.4|88066.6|87962.6|88092.4|87988.4|88066.6|87962.6|8
1632926210000|2021-09-29 14:36:50|87773.2|87723.2|87787.5|87737.5|87787.5|87737.5|87772.3|87722.3|62
1632950590000|2021-09-29 21:23:10|88070.2|87966.2|88066.6|87962.6|88070.2|87966.2|88066.6|87962.6|2
1632926220000|2021-09-29 14:37:00|87787.1|87737.1|87792.3|87742.3|87796.2|87746.2|87786.8|87736.8|62
1632950600000|2021-09-29 21:23:20|88068.8|87964.8|88092.8|87988.8|88092.8|87988.8|88061.9|87957.9|4
1632926230000|2021-09-29 14:37:10|87792.9|87742.9|87801.2|87751.2|87801.2|87760.8|87779.9|87741.6|62
1632950610000|2021-09-29 21:23:30|88102.2|87998.2|88053.2|87949.2|88102.2|87998.2|88053.1|87949.1|4
1632926240000|2021-09-29 14:37:20|87802.5|87752.5|87802.4|87752.4|87811.4|87770.5|87793.3|87751.4|69
1632950620000|2021-09-29 21:23:40|88052.8|87948.8|88105.3|88001.3|88105.3|88001.3|88052.8|87948.8|3
1632926250000|2021-09-29 14:37:30|87804.3|87754.3|87806.1|87756.1|87809.3|87769.1|87794.1|87753.7|62
1632950630000|2021-09-29 21:23:50|88118.4|88014.4|88071.9|87967.9|88118.4|88014.4|88053|87949|9
1632926260000|2021-09-29 14:37:40|87805.9|87755.9|87806.8|87756.8|87808|87758|87802.9|87752.9|49
1632950640000|2021-09-29 21:24:00|88072.8|87968.8|88095.3|87991.3|88095.3|87991.3|88069.7|87965.7|5
1632926270000|2021-09-29 14:37:50|87808|87758|87813.9|87763.9|87815.4|87765.4|87805.2|87755.2|59
1632950650000|2021-09-29 21:24:10|88082.1|87978.1|88082.1|87978.1|88082.1|87978.1|88082.1|87978.1|1
1632926280000|2021-09-29 14:38:00|87813.6|87763.6|87815|87765|87816.1|87766.1|87812.6|87762.6|60
1632950660000|2021-09-29 21:24:20|88083|87979|88078|87974|88083|87979|88078|87974|3
1632926290000|2021-09-29 14:38:10|87815.1|87765.1|87813.1|87763.1|87816.7|87766.7|87811.2|87761.2|52
1632950670000|2021-09-29 21:24:30|88085.9|87981.9|88088.6|87984.6|88088.6|87984.6|88063.2|87959.2|8
1632926300000|2021-09-29 14:38:20|87813.3|87763.3|87812.5|87762.5|87819.8|87769.8|87812.1|87762.1|49
1632950680000|2021-09-29 21:24:40|88091.5|87987.5|88080.6|87976.6|88091.5|87987.5|88078.3|87974.3|6
1632926310000|2021-09-29 14:38:30|87812.6|87762.6|87803.9|87753.9|87812.6|87762.6|87802.4|87752.4|54
1632950690000|2021-09-29 21:24:50|88083.1|87979.1|88092.4|87988.4|88092.4|87988.4|88061.9|87957.9|7
1632926320000|2021-09-29 14:38:40|87804|87754|87801|87751|87806|87756|87801|87751|53
1632950700000|2021-09-29 21:25:00|88088.6|87984.6|88077.7|87973.7|88088.6|87984.6|88077.7|87973.7|7
1632926330000|2021-09-29 14:38:50|87801.3|87751.3|87801.8|87751.8|87802.7|87752.7|87801|87751|30
1632950710000|2021-09-29 21:25:10|88080|87976|88077.6|87973.6|88080|87976|88077.5|87973.5|3
1632926340000|2021-09-29 14:39:00|87801.9|87751.9|87805.7|87755.7|87806.6|87756.6|87801.8|87751.8|47
1632950720000|2021-09-29 21:25:20|88069.6|87965.6|88096.5|87992.5|88096.5|87992.5|88069.6|87965.6|6
1632926350000|2021-09-29 14:39:10|87806|87756|87805.3|87755.3|87808.7|87758.7|87804.3|87754.3|49
1632950730000|2021-09-29 21:25:30|88086|87982|88078.9|87974.9|88086|87982|88078.9|87974.9|2
1632926360000|2021-09-29 14:39:20|87805.4|87755.4|87797.2|87747.2|87805.8|87755.8|87794.4|87744.4|48
1632926370000|2021-09-29 14:39:30|87797.4|87747.4|87795.9|87745.9|87799.7|87749.7|87795.7|87745.7|57
1632926380000|2021-09-29 14:39:40|87796|87746|87799.3|87749.3|87800.2|87750.2|87795.5|87745.5|44
1632950740000|2021-09-29 21:25:40|88085.5|87981.5|88081.1|87977.1|88086.1|87982.1|88078.7|87974.7|5
1632926390000|2021-09-29 14:39:50|87800.4|87750.4|87796|87746|87801.9|87751.9|87795.3|87745.3|51
1632950750000|2021-09-29 21:25:50|88085.8|87981.8|88105.2|88001.2|88105.2|88001.2|88052.3|87948.3|4
1632926400000|2021-09-29 14:40:00|87795.7|87745.7|87802.1|87752.1|87802.7|87752.7|87795.7|87745.7|55
1632950760000|2021-09-29 21:26:00|88118.4|88014.4|88052.3|87948.3|88118.4|88014.4|88052.3|87948.3|2
1632926410000|2021-09-29 14:40:10|87802.2|87752.2|87788.1|87763.1|87802.6|87764.5|87787|87749.1|56
1632926420000|2021-09-29 14:40:20|87787.4|87762.4|87802.1|87752.1|87802.1|87762.9|87787.4|87747.3|39
1632926430000|2021-09-29 14:40:30|87802.2|87752.2|87805.9|87755.9|87808.2|87758.2|87801.8|87751.8|54
1632926440000|2021-09-29 14:40:40|87805.7|87755.7|87795.7|87770.7|87810.4|87771.5|87794.6|87755.7|56
1632950770000|2021-09-29 21:26:10|88070.7|87966.7|88064.5|87960.5|88070.7|87966.7|88064.5|87960.5|2
1632926450000|2021-09-29 14:40:50|87795.6|87770.6|87796.3|87771.3|87797.5|87772.5|87793.9|87768.9|38
1632926460000|2021-09-29 14:41:00|87796.4|87771.4|87800.6|87775.6|87800.6|87775.6|87796.4|87771.4|48
1632926470000|2021-09-29 14:41:10|87800.3|87775.3|87798|87773|87811|87778.3|87795.2|87760.1|59
1632926480000|2021-09-29 14:41:20|87798.2|87773.2|87797.4|87772.4|87798.6|87773.6|87796.6|87771.6|33
1632926490000|2021-09-29 14:41:30|87797.3|87772.3|87806.7|87756.7|87807.5|87772.6|87795.5|87755.8|32
1632950780000|2021-09-29 21:26:20|88067|87963|88105.2|88001.2|88105.2|88001.2|88062.1|87958.1|3
1632926500000|2021-09-29 14:41:40|87806.9|87756.9|87801.9|87751.9|87807.1|87765.9|87788.7|87747.7|51
1632950790000|2021-09-29 21:26:30|88090.1|87986.1|88077.3|87973.3|88090.1|87986.1|88077.3|87973.3|3
1632926510000|2021-09-29 14:41:50|87802.1|87752.1|87802.1|87752.1|87803.6|87753.6|87800.8|87750.8|40
1632950800000|2021-09-29 21:26:40|88081|87977|88052.3|87948.3|88081|87977|88052.3|87948.3|3
1632926520000|2021-09-29 14:42:00|87802.6|87752.6|87799.1|87749.1|87802.8|87752.8|87798.4|87748.4|52
1632950810000|2021-09-29 21:26:50|88101.9|87997.9|88101.9|87997.9|88101.9|87997.9|88101.9|87997.9|1
1632926530000|2021-09-29 14:42:10|87798.9|87748.9|87793.6|87743.6|87803.4|87753.4|87793.6|87743.6|55
1632950820000|2021-09-29 21:27:00|88052.3|87948.3|88052.3|87948.3|88052.3|87948.3|88052.3|87948.3|1
1632926540000|2021-09-29 14:42:20|87794|87744|87804.6|87754.6|87805.3|87755.3|87794|87744|49
1632950830000|2021-09-29 21:27:10|88070.5|87966.5|88097.9|87993.9|88097.9|87993.9|88070.5|87966.5|4
1632926550000|2021-09-29 14:42:30|87804.8|87754.8|87818.2|87768.2|87818.6|87780.2|87804.4|87754.4|59
1632950840000|2021-09-29 21:27:20|88098.6|87994.6|88078.7|87974.7|88098.6|87994.6|88078.7|87974.7|2
1632926560000|2021-09-29 14:42:40|87818.1|87768.1|87809.6|87759.6|87818.1|87768.1|87808.7|87758.7|59
1632950850000|2021-09-29 21:27:30|88096.4|87992.4|88096.4|87992.4|88096.4|87992.4|88052.3|87948.3|4
1632926570000|2021-09-29 14:42:50|87809.9|87759.9|87792.1|87767.1|87810.2|87767.1|87792.1|87754.8|64
1632950860000|2021-09-29 21:27:40|88090.1|87986.1|88052.3|87948.3|88090.1|87986.1|88052.3|87948.3|2
1632926580000|2021-09-29 14:43:00|87792.5|87767.5|87805.3|87755.3|87808.2|87768.9|87791.8|87755.3|47
1632950880000|2021-09-29 21:28:00|88118.7|88014.7|88118.7|88014.7|88118.7|88014.7|88118.7|88014.7|1
1632926590000|2021-09-29 14:43:10|87805.4|87755.4|87801.1|87751.1|87806.1|87756.1|87800.1|87750.1|51
1632926600000|2021-09-29 14:43:20|87801.2|87751.2|87786.3|87736.3|87802.4|87752.4|87786.3|87736.3|60
1632926610000|2021-09-29 14:43:30|87787.6|87737.6|87775.1|87725.1|87794.5|87744.5|87760.8|87722|60
1632950890000|2021-09-29 21:28:10|88118.4|88014.4|88120.7|88016.7|88120.7|88016.7|88118.4|88014.4|3
1632926620000|2021-09-29 14:43:40|87775|87725|87781.3|87731.3|87781.3|87731.3|87771.3|87721.3|62
1632950910000|2021-09-29 21:28:30|88120.9|88016.9|88118.8|88014.8|88120.9|88016.9|88118.8|88014.8|2
1632926630000|2021-09-29 14:43:50|87781.1|87731.1|87783.7|87733.7|87785.1|87735.1|87781.1|87731.1|53
1632950920000|2021-09-29 21:28:40|88118.4|88014.4|88120.9|88016.9|88120.9|88016.9|88118.4|88014.4|2
1632926640000|2021-09-29 14:44:00|87783.6|87733.6|87788.7|87738.7|87789|87739|87783|87733|43
1632950930000|2021-09-29 21:28:50|88118.9|88014.9|88118.9|88014.9|88118.9|88014.9|88118.9|88014.9|1
1632926650000|2021-09-29 14:44:10|87788.8|87738.8|87788.5|87738.5|87789.3|87739.3|87788.3|87738.3|38
1632950940000|2021-09-29 21:29:00|88118.4|88014.4|88120.9|88016.9|88120.9|88016.9|88118.4|88014.4|2
1632926660000|2021-09-29 14:44:20|87788.6|87738.6|87788.1|87738.1|87791.1|87741.1|87784.4|87734.4|45
1632950950000|2021-09-29 21:29:10|88118.8|88014.8|88118.8|88014.8|88118.8|88014.8|88118.8|88014.8|1
1632926670000|2021-09-29 14:44:30|87788.2|87738.2|87783.7|87733.7|87791|87741|87783.7|87733.7|44
1632950960000|2021-09-29 21:29:20|88118.4|88014.4|88087.4|87983.4|88120.9|88016.9|88087.4|87983.4|4
1632926680000|2021-09-29 14:44:40|87785|87735|87784.9|87734.9|87786.1|87736.1|87781.6|87731.6|53
1632926690000|2021-09-29 14:44:50|87784.8|87734.8|87786.9|87736.9|87788.4|87738.4|87784.8|87734.8|44
1632926700000|2021-09-29 14:45:00|87787.6|87737.6|87774.8|87724.8|87788|87738|87774.7|87724.7|58
1632950970000|2021-09-29 21:29:30|88108.8|88004.8|88098.2|87994.2|88120|88016|88078.1|87974.1|13
1632926710000|2021-09-29 14:45:10|87775.7|87725.7|87773.6|87723.6|87778.5|87728.5|87771.1|87721.1|52
1632950980000|2021-09-29 21:29:40|88096.5|87992.5|88089.2|87985.2|88096.5|87992.5|88089.2|87985.2|2
1632926720000|2021-09-29 14:45:20|87773.8|87723.8|87777.6|87727.6|87778.3|87728.3|87771.4|87721.4|49
1632950990000|2021-09-29 21:29:50|88084.6|87980.6|88100.2|87996.2|88104.7|88000.7|88084.6|87980.6|8
1632926730000|2021-09-29 14:45:30|87778.6|87728.6|87788.3|87738.3|87792.1|87742.1|87778.6|87728.6|64
1632951000000|2021-09-29 21:30:00|88093.2|87989.2|88087.1|87983.1|88093.2|87989.2|88084.4|87980.4|5
1632926740000|2021-09-29 14:45:40|87786.7|87736.7|87786.7|87736.7|87787.8|87737.8|87785|87735|50
1632926750000|2021-09-29 14:45:50|87786.6|87736.6|87783.9|87733.9|87787.6|87737.6|87782.3|87732.3|49
1632951010000|2021-09-29 21:30:10|88111.4|88007.4|88096.1|87992.1|88111.4|88007.4|88096.1|87992.1|4
1632926760000|2021-09-29 14:46:00|87782.6|87732.6|87786.8|87736.8|87788|87738|87781.7|87731.7|52
1632951020000|2021-09-29 21:30:20|88089.4|87985.4|88087.4|87983.4|88091.9|87987.9|88087.4|87983.4|8
1632926770000|2021-09-29 14:46:10|87786.5|87736.5|87780.1|87730.1|87786.7|87736.7|87779.6|87729.6|51
1632951030000|2021-09-29 21:30:30|88086.9|87982.9|88090.8|87986.8|88090.8|87986.8|88086.9|87982.9|4
1632926780000|2021-09-29 14:46:20|87779.9|87729.9|87779.5|87729.5|87783.8|87742.7|87766.1|87725.6|56
1632926790000|2021-09-29 14:46:30|87779.4|87729.4|87780.7|87730.7|87781.9|87731.9|87776|87726|45
1632951040000|2021-09-29 21:30:40|88089.6|87985.6|88095.3|87991.3|88097.3|87993.3|88089.6|87985.6|4
1632926800000|2021-09-29 14:46:40|87779.6|87729.6|87783.6|87733.6|87785.1|87735.1|87776.3|87726.3|55
1632951050000|2021-09-29 21:30:50|88105.1|88001.1|88102.2|87998.2|88105.1|88001.1|88102.2|87998.2|2
1632926810000|2021-09-29 14:46:50|87786.2|87736.2|87785.8|87735.8|87787.7|87737.7|87784.4|87734.4|49
1632951060000|2021-09-29 21:31:00|88117.8|88013.8|88117.8|88013.8|88118.3|88014.3|88116.1|88012.1|5
1632926820000|2021-09-29 14:47:00|87786.1|87736.1|87786.5|87736.5|87787.1|87737.1|87781.4|87731.4|59
1632951070000|2021-09-29 21:31:10|88119.5|88015.5|88088.8|87984.8|88119.5|88015.5|88088.8|87984.8|5
1632926830000|2021-09-29 14:47:10|87787.3|87737.3|87791|87741|87793.4|87743.4|87785.8|87735.8|53
1632951080000|2021-09-29 21:31:20|88089|87985|88117.7|88013.7|88117.7|88013.7|88089|87985|4
1632926840000|2021-09-29 14:47:20|87792.7|87742.7|87785.2|87735.2|87792.8|87742.8|87785.2|87735.2|49
1632951090000|2021-09-29 21:31:30|88098.5|87994.5|88104.9|88000.9|88104.9|88000.9|88098.5|87994.5|2
1632926850000|2021-09-29 14:47:30|87785.9|87735.9|87777|87727|87786.5|87736.5|87775|87725|38
1632951100000|2021-09-29 21:31:40|88105.1|88001.1|88117.3|88013.3|88117.3|88013.3|88105.1|88001.1|4
1632926860000|2021-09-29 14:47:40|87777.5|87727.5|87761.7|87711.7|87779.6|87729.6|87761.3|87711.3|56
1632951110000|2021-09-29 21:31:50|88117.7|88013.7|88091|87987|88117.7|88013.7|88090.9|87986.9|6
1632926870000|2021-09-29 14:47:50|87761.8|87711.8|87758.3|87708.3|87762.5|87712.5|87756.2|87706.2|54
1632951120000|2021-09-29 21:32:00|88084.8|87980.8|88088.3|87984.3|88099.5|87995.5|88069.6|87965.6|9
1632926880000|2021-09-29 14:48:00|87758.1|87708.1|87759|87709|87765.9|87715.9|87758.1|87708.1|65
1632951130000|2021-09-29 21:32:10|88085.3|87981.3|88079.9|87975.9|88085.4|87981.4|88076.7|87972.7|7
1632926890000|2021-09-29 14:48:10|87759.6|87709.6|87766|87716|87766|87716|87759.2|87709.2|53
1632951140000|2021-09-29 21:32:20|88079.5|87975.5|88092|87988|88101.1|87997.1|88078.4|87974.4|7
1632926900000|2021-09-29 14:48:20|87761.9|87711.9|87764.4|87714.4|87764.8|87714.8|87761.6|87711.6|36
1632951150000|2021-09-29 21:32:30|88093.2|87989.2|88077.6|87973.6|88093.2|87989.2|88069.2|87965.2|9
1632926910000|2021-09-29 14:48:30|87763.7|87713.7|87753.1|87703.1|87763.8|87713.8|87751.5|87701.5|57
1632951160000|2021-09-29 21:32:40|88077.2|87973.2|88084.3|87980.3|88084.4|87980.4|88077.2|87973.2|3
1632926920000|2021-09-29 14:48:40|87752.8|87702.8|87755.5|87705.5|87759.7|87709.7|87752.8|87702.8|55
1632951170000|2021-09-29 21:32:50|88082.3|87978.3|88116.9|88012.9|88116.9|88012.9|88082.3|87978.3|4
1632926930000|2021-09-29 14:48:50|87755.2|87705.2|87758.7|87708.7|87760.5|87710.5|87753.1|87703.1|45
1632951180000|2021-09-29 21:33:00|88117.5|88013.5|88085.2|87981.2|88117.5|88013.5|88085.2|87981.2|8
1632926940000|2021-09-29 14:49:00|87757.8|87707.8|87753.4|87703.4|87757.8|87707.8|87752.7|87702.7|46
1632951190000|2021-09-29 21:33:10|88081.4|87977.4|88091.6|87987.6|88100.6|87996.6|88081.4|87977.4|4
1632926950000|2021-09-29 14:49:10|87752.8|87702.8|87748.7|87698.7|87753.5|87703.5|87746.1|87696.1|55
1632951200000|2021-09-29 21:33:20|88091|87987|88096.3|87992.3|88096.3|87992.3|88091|87987|3
1632926960000|2021-09-29 14:49:20|87749.7|87699.7|87739.8|87714.8|87753.1|87715|87738.7|87698.6|59
1632951210000|2021-09-29 21:33:30|88103|87999|88086.4|87982.4|88112.6|88008.6|88086.4|87982.4|3
1632926970000|2021-09-29 14:49:30|87740.3|87715.3|87751.4|87701.4|87758.2|87715.3|87740.3|87700.3|48
1632951220000|2021-09-29 21:33:40|88115.4|88011.4|88117.2|88013.2|88117.2|88013.2|88115.4|88011.4|2
1632926980000|2021-09-29 14:49:40|87751.2|87701.2|87736.1|87686.1|87752.2|87702.2|87736.1|87686.1|47
1632951230000|2021-09-29 21:33:50|88116.6|88012.6|88097.9|87993.9|88117.6|88013.6|88097.9|87993.9|4
1632926990000|2021-09-29 14:49:50|87734.5|87684.5|87723.9|87673.9|87734.9|87684.9|87722.3|87672.3|67
1632927000000|2021-09-29 14:50:00|87723.4|87673.4|87734|87684|87734.5|87684.5|87723|87673|66
1632927010000|2021-09-29 14:50:10|87733.8|87683.8|87729|87679|87735.4|87698.5|87716.3|87677.9|63
1632951240000|2021-09-29 21:34:00|88095|87991|88096.5|87992.5|88105.7|88001.7|88085.8|87981.8|7
1632927020000|2021-09-29 14:50:20|87728.3|87678.3|87728.3|87678.3|87729.4|87691|87715.1|87677.2|54
1632951250000|2021-09-29 21:34:10|88097.6|87993.6|88103.2|87999.2|88103.2|87999.2|88097.6|87993.6|2
1632927030000|2021-09-29 14:50:30|87728.5|87678.5|87728.6|87678.6|87734.9|87695.6|87717.7|87677.8|52
1632951260000|2021-09-29 21:34:20|88101.6|87997.6|88098|87994|88107.3|88003.3|88098|87994|5
1632927040000|2021-09-29 14:50:40|87728.1|87678.1|87729|87679|87733.1|87683.1|87727.7|87677.7|58
1632927050000|2021-09-29 14:50:50|87725.6|87675.6|87711.3|87686.3|87727.3|87686.9|87709.9|87669.9|57
1632951270000|2021-09-29 21:34:30|88089.8|87985.8|88087.3|87983.3|88089.8|87985.8|88080.5|87976.5|6
1632927060000|2021-09-29 14:51:00|87713.5|87688.5|87706.4|87656.4|87725.7|87688.5|87697.9|87647.9|70
1632951280000|2021-09-29 21:34:40|88086.5|87982.5|88105|88001|88107.4|88003.4|88086.5|87982.5|5
1632927070000|2021-09-29 14:51:10|87706.3|87656.3|87706.9|87656.9|87716.7|87666.7|87706|87656|65
1632951290000|2021-09-29 21:34:50|88101.3|87997.3|88089|87985|88103.2|87999.2|88089|87985|4
1632927080000|2021-09-29 14:51:20|87709.6|87659.6|87710|87660|87716.5|87666.5|87707.1|87657.1|64
1632951300000|2021-09-29 21:35:00|88089.4|87985.4|88090.7|87986.7|88093.2|87989.2|88089.4|87985.4|6
1632927090000|2021-09-29 14:51:30|87706.7|87656.7|87737.3|87687.3|87739.7|87698|87704.7|87654.7|66
1632951310000|2021-09-29 21:35:10|88104.1|88000.1|88092|87988|88104.1|88000.1|88092|87988|5
1632927100000|2021-09-29 14:51:40|87736.9|87686.9|87729.4|87679.4|87738.9|87688.9|87727.8|87677.8|46
1632927110000|2021-09-29 14:51:50|87729.6|87679.6|87723.9|87673.9|87731|87681|87723.2|87673.2|59
1632951320000|2021-09-29 21:35:20|88095.1|87991.1|88092.5|87988.5|88095.1|87991.1|88089.9|87985.9|3
1632927120000|2021-09-29 14:52:00|87723.3|87673.3|87709.3|87659.3|87724.6|87674.6|87707.4|87657.4|57
1632951330000|2021-09-29 21:35:30|88086.4|87982.4|88083.7|87979.7|88116.3|88012.3|88082.8|87978.8|19
1632927130000|2021-09-29 14:52:10|87709.6|87659.6|87720.1|87670.1|87722.4|87672.4|87708.9|87658.9|64
1632951340000|2021-09-29 21:35:40|88081.9|87977.9|88079.6|87975.6|88082.6|87978.6|88077.1|87973.1|6
1632927140000|2021-09-29 14:52:20|87721.5|87671.5|87725.8|87675.8|87727.7|87677.7|87719.4|87669.4|58
1632951350000|2021-09-29 21:35:50|88084.1|87980.1|88084.1|87980.1|88084.1|87980.1|88084.1|87980.1|1
1632927150000|2021-09-29 14:52:30|87725.6|87675.6|87725.8|87675.8|87732.3|87682.3|87725.2|87675.2|60
1632951360000|2021-09-29 21:36:00|88085.5|87981.5|88101.9|87997.9|88101.9|87997.9|88085.5|87981.5|4
1632927160000|2021-09-29 14:52:40|87726.4|87676.4|87729.5|87679.5|87730.2|87680.2|87719.7|87669.7|51
1632951370000|2021-09-29 21:36:10|88098.2|87994.2|88109.3|88005.3|88110.8|88006.8|88098.2|87994.2|3
1632927170000|2021-09-29 14:52:50|87729|87679|87737.5|87687.5|87740.5|87690.5|87728.1|87678.1|53
1632951380000|2021-09-29 21:36:20|88119.3|88015.3|88118.9|88014.9|88119.5|88015.5|88118.9|88014.9|3
1632927180000|2021-09-29 14:53:00|87737.1|87687.1|87738.8|87688.8|87740|87690|87734.4|87684.4|54
1632951390000|2021-09-29 21:36:30|88118.4|88014.4|88120.2|88016.2|88120.2|88016.2|88118.4|88014.4|2
1632927190000|2021-09-29 14:53:10|87739|87689|87728.4|87703.4|87743.7|87706.2|87727.7|87688.9|53
1632951400000|2021-09-29 21:36:40|88082.4|87978.4|88106.3|88002.3|88106.3|88002.3|88082.4|87978.4|4
1632927200000|2021-09-29 14:53:20|87728.2|87703.2|87738.5|87688.5|87749.8|87711.6|87728.2|87687.2|55
1632927210000|2021-09-29 14:53:30|87736.8|87686.8|87739|87689|87740.2|87690.2|87732.4|87682.4|59
1632927220000|2021-09-29 14:53:40|87739.3|87689.3|87741.1|87691.1|87743.8|87693.8|87732.1|87682.1|60
1632927230000|2021-09-29 14:53:50|87741.6|87691.6|87733.8|87683.8|87743.4|87693.4|87733.7|87683.7|62
1632951410000|2021-09-29 21:36:50|88119|88015|88092.1|87988.1|88119.5|88015.5|88088.8|87984.8|5
1632927240000|2021-09-29 14:54:00|87733.4|87683.4|87738.1|87688.1|87739.1|87689.1|87732.9|87682.9|49
1632951420000|2021-09-29 21:37:00|88093.6|87989.6|88083.7|87979.7|88094|87990|88082.9|87978.9|8
1632927250000|2021-09-29 14:54:10|87737.9|87687.9|87738|87688|87740.6|87690.6|87735.4|87685.4|39
1632951430000|2021-09-29 21:37:10|88085.7|87981.7|88074|87970|88085.7|87981.7|88073.8|87969.8|5
1632927260000|2021-09-29 14:54:20|87740.4|87690.4|87735.5|87685.5|87740.7|87690.7|87734.6|87684.6|47
1632951440000|2021-09-29 21:37:20|88075.7|87971.7|88105.6|88001.6|88105.6|88001.6|88075.6|87971.6|5
1632927270000|2021-09-29 14:54:30|87734.6|87684.6|87724.3|87674.3|87735.8|87685.8|87722.7|87672.7|61
1632951450000|2021-09-29 21:37:30|88099.3|87995.3|88091.5|87987.5|88099.3|87995.3|88075|87971|9
1632927280000|2021-09-29 14:54:40|87724.9|87674.9|87719.8|87669.8|87725.2|87675.2|87717.9|87667.9|49
1632951460000|2021-09-29 21:37:40|88089.1|87985.1|88107.8|88003.8|88107.8|88003.8|88079.3|87975.3|6
1632927290000|2021-09-29 14:54:50|87718.9|87668.9|87715.7|87665.7|87718.9|87668.9|87713.4|87663.4|48
1632951470000|2021-09-29 21:37:50|88108.5|88004.5|88090.6|87986.6|88108.5|88004.5|88090.6|87986.6|6
1632927300000|2021-09-29 14:55:00|87716.3|87666.3|87714|87664|87717.4|87667.4|87712|87662|60
1632951480000|2021-09-29 21:38:00|88089.8|87985.8|88088.1|87984.1|88089.8|87985.8|88088.1|87984.1|5
1632927310000|2021-09-29 14:55:10|87713.6|87663.6|87711|87661|87715.2|87665.2|87709.5|87659.5|57
1632951490000|2021-09-29 21:38:10|88084.7|87980.7|88102.7|87998.7|88102.7|87998.7|88082.6|87978.6|6
1632927320000|2021-09-29 14:55:20|87711.3|87661.3|87711.2|87661.2|87714.3|87664.3|87710.4|87660.4|51
1632951500000|2021-09-29 21:38:20|88085|87981|88085.8|87981.8|88085.8|87981.8|88085|87981|2
1632927330000|2021-09-29 14:55:30|87711.5|87661.5|87721.9|87671.9|87722.5|87672.5|87711.3|87661.3|49
1632927340000|2021-09-29 14:55:40|87721.2|87671.2|87733.3|87683.3|87734.9|87693.7|87717.6|87670|68
1632951510000|2021-09-29 21:38:30|88085.1|87981.1|88098.7|87994.7|88098.7|87994.7|88074.4|87970.4|16
1632927350000|2021-09-29 14:55:50|87733.2|87683.2|87734.9|87684.9|87736.9|87686.9|87733.2|87683.2|55
1632927360000|2021-09-29 14:56:00|87734.7|87684.7|87736|87686|87736.7|87686.7|87729.1|87679.1|64
1632951520000|2021-09-29 21:38:40|88096.3|87992.3|88082.2|87978.2|88096.3|87992.3|88081.8|87977.8|8
1632927370000|2021-09-29 14:56:10|87736.8|87686.8|87748.4|87698.4|87757.9|87710.9|87724.9|87684.1|69
1632951530000|2021-09-29 21:38:50|88083|87979|88100.8|87996.8|88102.5|87998.5|88082.7|87978.7|10
1632927380000|2021-09-29 14:56:20|87748.3|87698.3|87747.8|87697.8|87750.9|87700.9|87746.2|87696.2|57
1632951540000|2021-09-29 21:39:00|88101.5|87997.5|88088.4|87984.4|88101.5|87997.5|88088.4|87984.4|4
1632927390000|2021-09-29 14:56:30|87748|87698|87751.5|87701.5|87752.6|87702.6|87746.9|87696.9|52
1632951550000|2021-09-29 21:39:10|88093.6|87989.6|88099.8|87995.8|88099.8|87995.8|88087.3|87983.3|3
1632927400000|2021-09-29 14:56:40|87752|87702|87756.7|87706.7|87758.3|87708.3|87751.7|87701.7|48
1632951560000|2021-09-29 21:39:20|88100.8|87996.8|88103.3|87999.3|88116.6|88012.6|88072.9|87968.9|6
1632927410000|2021-09-29 14:56:50|87757.1|87707.1|87743|87693|87757.1|87718|87730.9|87691.3|65
1632951570000|2021-09-29 21:39:30|88106.9|88002.9|88091.3|87987.3|88106.9|88002.9|88091.3|87987.3|2
1632927420000|2021-09-29 14:57:00|87742.5|87692.5|87735.2|87710.2|87746.7|87710.3|87732.2|87691.7|62
1632927430000|2021-09-29 14:57:10|87734.9|87709.9|87735.2|87685.2|87745.9|87709.9|87730.3|87685.2|64
1632927440000|2021-09-29 14:57:20|87733.9|87683.9|87735.9|87685.9|87736|87698|87723|87681.9|56
1632927450000|2021-09-29 14:57:30|87734.5|87684.5|87753.5|87703.5|87757.3|87710.7|87727.3|87684|64
1632927460000|2021-09-29 14:57:40|87753.8|87703.8|87766.7|87716.7|87767.3|87719.3|87743.5|87703.8|66
1632927470000|2021-09-29 14:57:50|87766.8|87716.8|87777.6|87727.6|87779.2|87735.1|87752.7|87714.6|71
1632951580000|2021-09-29 21:39:40|88079.9|87975.9|88094.4|87990.4|88094.4|87990.4|88076.1|87972.1|7
1632927480000|2021-09-29 14:58:00|87778.4|87728.4|87789.3|87739.3|87789.8|87751.2|87767.8|87726.5|70
1632951590000|2021-09-29 21:39:50|88103.6|87999.6|88087.7|87983.7|88103.6|87999.6|88087.7|87983.7|4
1632927490000|2021-09-29 14:58:10|87789.1|87739.1|87795.5|87745.5|87798.4|87760.5|87775.2|87738.1|68
1632951600000|2021-09-29 21:40:00|88085.2|87981.2|88076.7|87972.7|88086.8|87982.8|88076.7|87972.7|3
1632927500000|2021-09-29 14:58:20|87795.4|87745.4|87796.4|87746.4|87799.3|87761.4|87781.6|87744.9|69
1632951610000|2021-09-29 21:40:10|88080.5|87976.5|88105.5|88001.5|88105.5|88001.5|88076|87972|7
1632927510000|2021-09-29 14:58:30|87796.5|87746.5|87792.7|87742.7|87800.3|87750.3|87788.8|87738.8|66
1632951620000|2021-09-29 21:40:20|88093.4|87989.4|88087.3|87983.3|88093.4|87989.4|88087.3|87983.3|3
1632927520000|2021-09-29 14:58:40|87793.1|87743.1|87796.6|87746.6|87800.8|87750.8|87790.7|87740.7|58
1632951630000|2021-09-29 21:40:30|88080.1|87976.1|88079.3|87975.3|88080.1|87976.1|88075.4|87971.4|9
1632927530000|2021-09-29 14:58:50|87796.2|87746.2|87792.4|87742.4|87797.9|87757.3|87782.3|87736.7|69
1632927540000|2021-09-29 14:59:00|87793.5|87743.5|87793.1|87768.1|87805.1|87768.1|87786.9|87743.1|72
1632927550000|2021-09-29 14:59:10|87794.9|87769.9|87824|87774|87824|87778.7|87794.9|87756.6|74
1632951640000|2021-09-29 21:40:40|88094.6|87990.6|88101|87997|88101|87997|88082.3|87978.3|9
1632927560000|2021-09-29 14:59:20|87825|87775|87829.8|87804.8|87839.7|87804.8|87817.8|87773.7|67
1632951650000|2021-09-29 21:40:50|88097.1|87993.1|88099.5|87995.5|88111.7|88007.7|88097.1|87993.1|7
1632927570000|2021-09-29 14:59:30|87830.2|87805.2|87840.3|87790.3|87842.2|87805.2|87824.3|87786.2|66
1632951660000|2021-09-29 21:41:00|88105.4|88001.4|88106.7|88002.7|88112.1|88008.1|88099.6|87995.6|7
1632927580000|2021-09-29 14:59:40|87839.6|87789.6|87842.6|87792.6|87844.5|87794.5|87839.4|87789.4|65
1632951670000|2021-09-29 21:41:10|88106|88002|88094.6|87990.6|88108.1|88004.1|88083.8|87979.8|8
1632927590000|2021-09-29 14:59:50|87841.7|87791.7|87824.7|87774.7|87841.7|87800.8|87823.5|87774.2|70
1632951680000|2021-09-29 21:41:20|88089.1|87985.1|88113.9|88009.9|88113.9|88009.9|88089.1|87985.1|3
1632927600000|2021-09-29 15:00:00|87825.4|87775.4|87811.8|87761.8|87825.4|87775.4|87797.3|87756.5|71
1632951690000|2021-09-29 21:41:30|88095.2|87991.2|88092.9|87988.9|88101.8|87997.8|88092.9|87988.9|5
1632927610000|2021-09-29 15:00:10|87813.1|87763.1|87839.1|87789.1|87839.6|87789.6|87800.9|87763.1|68
1632951700000|2021-09-29 21:41:40|88092.5|87988.5|88108.6|88004.6|88108.6|88004.6|88092.5|87988.5|4
1632927620000|2021-09-29 15:00:20|87838.9|87788.9|87843.7|87793.7|87845.1|87804.4|87829|87788.3|62
1632951710000|2021-09-29 21:41:50|88100.6|87996.6|88100.5|87996.5|88103.6|87999.6|88097.4|87993.4|7
1632927630000|2021-09-29 15:00:30|87842.9|87792.9|87838.3|87788.3|87846.9|87803|87827.3|87786.4|67
1632951720000|2021-09-29 21:42:00|88097.4|87993.4|88118.2|88014.2|88118.2|88014.2|88091.9|87987.9|7
1632927640000|2021-09-29 15:00:40|87837.1|87787.1|87835.6|87785.6|87839.4|87789.4|87831.3|87781.3|64
1632951730000|2021-09-29 21:42:10|88115.2|88011.2|88096.9|87992.9|88115.2|88011.2|88096.1|87992.1|8
1632927650000|2021-09-29 15:00:50|87835.4|87785.4|87836.6|87786.6|87836.7|87786.7|87830.9|87780.9|59
1632951740000|2021-09-29 21:42:20|88097.9|87993.9|88094.6|87990.6|88097.9|87993.9|88085.1|87981.1|7
1632927660000|2021-09-29 15:01:00|87836|87786|87839.8|87789.8|87839.8|87789.8|87833.5|87783.5|55
1632951750000|2021-09-29 21:42:30|88092.2|87988.2|88117.3|88013.3|88117.3|88013.3|88090.3|87986.3|5
1632927670000|2021-09-29 15:01:10|87839.9|87789.9|87842.6|87792.6|87844|87805.8|87829.3|87789.9|65
1632951760000|2021-09-29 21:42:40|88116.5|88012.5|88106.4|88002.4|88116.5|88012.5|88103.1|87999.1|4
1632927680000|2021-09-29 15:01:20|87842.4|87792.4|87829.2|87804.2|87843.5|87807.8|87826|87788.6|63
1632951770000|2021-09-29 21:42:50|88107.5|88003.5|88085.4|87981.4|88107.5|88003.5|88085.4|87981.4|12
1632927690000|2021-09-29 15:01:30|87829|87804|87856.5|87806.5|87856.9|87806.9|87827.9|87790.8|65
1632951780000|2021-09-29 21:43:00|88086|87982|88083.1|87979.1|88086.2|87982.2|88081.8|87977.8|8
1632927700000|2021-09-29 15:01:40|87857.1|87807.1|87864.3|87814.3|87868.3|87818.3|87851.6|87801.6|65
1632927710000|2021-09-29 15:01:50|87864.2|87814.2|87863|87813|87869.7|87819.7|87860.3|87810.3|65
1632951790000|2021-09-29 21:43:10|88118.4|88014.4|88107.6|88003.6|88118.4|88014.4|88097.4|87993.4|4
1632927720000|2021-09-29 15:02:00|87863.8|87813.8|87874.5|87824.5|87875|87825|87863.8|87813.8|63
1632951800000|2021-09-29 21:43:20|88108.1|88004.1|88097.4|87993.4|88111.6|88007.6|88097.4|87993.4|4
1632927730000|2021-09-29 15:02:10|87874.3|87824.3|87885|87835|87885.9|87835.9|87873.8|87823.8|66
1632951810000|2021-09-29 21:43:30|88083.6|87979.6|88091.5|87987.5|88096.9|87992.9|88075.7|87971.7|13
1632927740000|2021-09-29 15:02:20|87885.5|87835.5|87883.5|87833.5|87887|87848.9|87871.6|87833.3|61
1632951820000|2021-09-29 21:43:40|88088.6|87984.6|88091.7|87987.7|88093|87989|88086.3|87982.3|5
1632927750000|2021-09-29 15:02:30|87883.6|87833.6|87885.1|87835.1|87887.6|87837.6|87881.3|87831.3|57
1632951830000|2021-09-29 21:43:50|88089.7|87985.7|88092.6|87988.6|88093.2|87989.2|88088.8|87984.8|6
1632927760000|2021-09-29 15:02:40|87885.3|87835.3|87886.8|87836.8|87888.1|87849.8|87874.8|87833.9|47
1632951840000|2021-09-29 21:44:00|88104.7|88000.7|88100.7|87996.7|88106.9|88002.9|88090.1|87986.1|6
1632927770000|2021-09-29 15:02:50|87886.9|87836.9|87884.8|87834.8|87887|87850.8|87873.2|87834.1|55
1632951850000|2021-09-29 21:44:10|88097.7|87993.7|88103.7|87999.7|88103.7|87999.7|88097.7|87993.7|2
1632927780000|2021-09-29 15:03:00|87884.5|87834.5|87866.6|87816.6|87884.5|87843.3|87865|87816.6|55
1632927790000|2021-09-29 15:03:10|87866.3|87816.3|87861.8|87811.8|87866.3|87822.8|87846.5|87803.6|60
1632951860000|2021-09-29 21:44:20|88098.5|87994.5|88089.4|87985.4|88103.7|87999.7|88089.4|87985.4|3
1632927800000|2021-09-29 15:03:20|87862|87812|87863.5|87813.5|87863.5|87826.2|87849.2|87811.3|59
1632951870000|2021-09-29 21:44:30|88089.2|87985.2|88094.8|87990.8|88120.4|88016.4|88089.2|87985.2|10
1632927810000|2021-09-29 15:03:30|87863.6|87813.6|87864|87814|87865.3|87815.3|87863.5|87813.5|42
1632951880000|2021-09-29 21:44:40|88097.2|87993.2|88085.5|87981.5|88097.2|87993.2|88083.4|87979.4|8
1632927820000|2021-09-29 15:03:40|87864.7|87814.7|87861.6|87811.6|87866|87816|87859.8|87809.8|50
1632951890000|2021-09-29 21:44:50|88086|87982|88078.6|87974.6|88086|87982|88078.6|87974.6|9
1632927830000|2021-09-29 15:03:50|87861.7|87811.7|87860.8|87810.8|87862.8|87812.8|87859.2|87809.2|47
1632951900000|2021-09-29 21:45:00|88098.3|87994.3|88086|87982|88098.3|87994.3|88086|87982|10
1632927840000|2021-09-29 15:04:00|87860.3|87810.3|87843.4|87793.4|87862.1|87812.1|87841.6|87791.6|56
1632951910000|2021-09-29 21:45:10|88084.7|87980.7|88087|87983|88100.5|87996.5|88079.7|87975.7|8
1632927850000|2021-09-29 15:04:10|87842.9|87792.9|87843.4|87793.4|87848.8|87798.8|87838.4|87788.4|53
1632951920000|2021-09-29 21:45:20|88088.1|87984.1|88087.7|87983.7|88088.5|87984.5|88087.7|87983.7|4
1632927860000|2021-09-29 15:04:20|87842.7|87792.7|87849.2|87799.2|87849.2|87799.2|87835.9|87785.9|57
1632951930000|2021-09-29 21:45:30|88089.9|87985.9|88092.7|87988.7|88092.9|87988.9|88089.9|87985.9|3
1632927870000|2021-09-29 15:04:30|87849.6|87799.6|87856.1|87806.1|87860.1|87820.2|87845.2|87798.6|56
1632951940000|2021-09-29 21:45:40|88094.9|87990.9|88090.8|87986.8|88096.3|87992.3|88082.6|87978.6|5
1632927880000|2021-09-29 15:04:40|87855.7|87805.7|87845.4|87795.4|87856.9|87806.9|87844.6|87794.6|59
1632951950000|2021-09-29 21:45:50|88079.8|87975.8|88079.5|87975.5|88082.2|87978.2|88079.3|87975.3|8
1632927890000|2021-09-29 15:04:50|87845.6|87795.6|87852|87802|87852|87802|87844.1|87794.1|45
1632951960000|2021-09-29 21:46:00|88079.4|87975.4|88078.5|87974.5|88079.4|87975.4|88078.5|87974.5|4
1632927900000|2021-09-29 15:05:00|87851.6|87801.6|87860.7|87810.7|87863.8|87813.8|87851.4|87801.4|64
1632951970000|2021-09-29 21:46:10|88098.7|87994.7|88089.1|87985.1|88098.7|87994.7|88089.1|87985.1|4
1632927910000|2021-09-29 15:05:10|87860.3|87810.3|87847.6|87797.6|87860.3|87810.3|87845.6|87795.6|67
1632951980000|2021-09-29 21:46:20|88087.1|87983.1|88076.1|87972.1|88087.1|87983.1|88076.1|87972.1|3
1632927920000|2021-09-29 15:05:20|87847.8|87797.8|87825.2|87800.2|87847.8|87801.1|87825.1|87789.6|63
1632951990000|2021-09-29 21:46:30|88110.1|88006.1|88090.7|87986.7|88110.1|88006.1|88090.7|87986.7|5
1632927930000|2021-09-29 15:05:30|87838.2|87788.2|87826.1|87776.1|87838.3|87797.1|87816.5|87774.7|59
1632952000000|2021-09-29 21:46:40|88088.8|87984.8|88080.5|87976.5|88088.8|87984.8|88080.5|87976.5|7
1632927940000|2021-09-29 15:05:40|87825.3|87775.3|87825.3|87775.3|87826.4|87776.4|87823.2|87773.2|47
1632952010000|2021-09-29 21:46:50|88080.3|87976.3|88079.5|87975.5|88081.1|87977.1|88079.5|87975.5|5
1632927950000|2021-09-29 15:05:50|87824.3|87774.3|87813.6|87763.6|87833.5|87783.5|87807.8|87763.6|68
1632952020000|2021-09-29 21:47:00|88081|87977|88079.5|87975.5|88096.5|87992.5|88079.5|87975.5|7
1632927960000|2021-09-29 15:06:00|87813.7|87763.7|87808.9|87758.9|87814.5|87777.5|87794.3|87754.9|61
1632952030000|2021-09-29 21:47:10|88082.2|87978.2|88083.6|87979.6|88083.6|87979.6|88082.2|87978.2|4
1632927970000|2021-09-29 15:06:10|87809.3|87759.3|87794.1|87769.1|87821.1|87776.1|87793.6|87757.1|62
1632927980000|2021-09-29 15:06:20|87793.7|87768.7|87804.4|87754.4|87807.2|87769.4|87793.7|87751.7|53
1632952040000|2021-09-29 21:47:20|88075.4|87971.4|88085.6|87981.6|88097.4|87993.4|88075.3|87971.3|6
1632927990000|2021-09-29 15:06:30|87805|87755|87819.9|87769.9|87821.8|87781.5|87803.7|87753.7|54
1632952050000|2021-09-29 21:47:30|88085.4|87981.4|88079|87975|88086.6|87982.6|88079|87975|5
1632928000000|2021-09-29 15:06:40|87819.6|87769.6|87818.7|87768.7|87821.6|87771.6|87818.5|87768.5|40
1632928010000|2021-09-29 15:06:50|87818.5|87768.5|87828.1|87778.1|87828.6|87783.5|87808.5|87768.4|45
1632952060000|2021-09-29 21:47:40|88077.9|87973.9|88079.8|87975.8|88080.1|87976.1|88077.9|87973.9|3
1632928020000|2021-09-29 15:07:00|87828.9|87778.9|87829.4|87779.4|87832|87794.7|87819.5|87777.7|49
1632952070000|2021-09-29 21:47:50|88080.5|87976.5|88094.9|87990.9|88100.6|87996.6|88080.5|87976.5|4
1632928030000|2021-09-29 15:07:10|87831.4|87781.4|87826.9|87776.9|87831.7|87781.7|87826.1|87776.1|44
1632952080000|2021-09-29 21:48:00|88098.3|87994.3|88084.3|87980.3|88098.3|87994.3|88079.6|87975.6|8
1632928040000|2021-09-29 15:07:20|87827.6|87777.6|87830.9|87780.9|87831|87792.1|87811.5|87775.3|62
1632952090000|2021-09-29 21:48:10|88093.9|87989.9|88088.4|87984.4|88093.9|87989.9|88088.3|87984.3|5
1632928050000|2021-09-29 15:07:30|87830.4|87780.4|87831.2|87781.2|87832.6|87792.4|87816.1|87780.4|54
1632952100000|2021-09-29 21:48:20|88081.5|87977.5|88094.3|87990.3|88101.5|87997.5|88079.1|87975.1|4
1632928060000|2021-09-29 15:07:40|87830.9|87780.9|87833.2|87783.2|87834|87784|87829.9|87779.9|48
1632952110000|2021-09-29 21:48:30|88094.2|87990.2|88079.3|87975.3|88094.2|87990.2|88079.3|87975.3|7
1632928070000|2021-09-29 15:07:50|87831.2|87781.2|87833.1|87783.1|87833.4|87783.4|87829.6|87779.6|46
1632952120000|2021-09-29 21:48:40|88078.6|87974.6|88089.1|87985.1|88100.2|87996.2|88078.5|87974.5|7
1632928080000|2021-09-29 15:08:00|87833.2|87783.2|87820.2|87770.2|87837.5|87795.3|87819.9|87769.9|58
1632952130000|2021-09-29 21:48:50|88090.8|87986.8|88083.5|87979.5|88090.8|87986.8|88080.9|87976.9|5
1632928090000|2021-09-29 15:08:10|87820.5|87770.5|87817.5|87767.5|87820.6|87770.6|87813.5|87763.5|52
1632952140000|2021-09-29 21:49:00|88084|87980|88084.1|87980.1|88085.1|87981.1|88082.4|87978.4|5
1632928100000|2021-09-29 15:08:20|87817.6|87767.6|87811.7|87786.7|87824.9|87787.1|87810.4|87767.6|50
1632952150000|2021-09-29 21:49:10|88078|87974|88093.2|87989.2|88099.8|87995.8|88078|87974|6
1632928110000|2021-09-29 15:08:30|87811.6|87786.6|87835.8|87785.8|87837.3|87789.9|87811.5|87775.2|54
1632952160000|2021-09-29 21:49:20|88094.2|87990.2|88088.7|87984.7|88094.2|87990.2|88088.7|87984.7|3
1632928120000|2021-09-29 15:08:40|87837.1|87787.1|87834.5|87784.5|87837.1|87787.1|87833.7|87783.7|39
1632952170000|2021-09-29 21:49:30|88097.6|87993.6|88081|87977|88097.6|87993.6|88074.4|87970.4|12
1632928130000|2021-09-29 15:08:50|87834.7|87784.7|87836.1|87786.1|87836.8|87786.8|87834.7|87784.7|31
1632952180000|2021-09-29 21:49:40|88077.9|87973.9|88076.6|87972.6|88079.5|87975.5|88076.6|87972.6|4
1632928140000|2021-09-29 15:09:00|87836|87786|87837.4|87787.4|87838.7|87788.7|87833.6|87783.6|45
1632952190000|2021-09-29 21:49:50|88077.1|87973.1|88085.1|87981.1|88087.8|87983.8|88072.2|87968.2|6
1632928150000|2021-09-29 15:09:10|87838.5|87788.5|87845.6|87795.6|87846.3|87796.3|87835.4|87785.4|48
1632952200000|2021-09-29 21:50:00|88085|87981|88081.1|87977.1|88086.2|87982.2|88080.4|87976.4|8
1632928160000|2021-09-29 15:09:20|87846.2|87796.2|87843.7|87793.7|87854.3|87813.1|87833.6|87789.8|63
1632952210000|2021-09-29 21:50:10|88077.1|87973.1|88089.9|87985.9|88094.3|87990.3|88076.6|87972.6|7
1632928170000|2021-09-29 15:09:30|87841.6|87791.6|87842.8|87792.8|87842.8|87792.8|87839.8|87789.8|48
1632952220000|2021-09-29 21:50:20|88086.7|87982.7|88103.8|87999.8|88103.8|87999.8|88085.7|87981.7|5
1632928180000|2021-09-29 15:09:40|87842.7|87792.7|87841.4|87791.4|87845.1|87807.4|87829.8|87790.8|57
1632952230000|2021-09-29 21:50:30|88101.2|87997.2|88080.6|87976.6|88101.2|87997.2|88080.6|87976.6|4
1632928190000|2021-09-29 15:09:50|87841.8|87791.8|87845.2|87795.2|87846.5|87796.5|87841.6|87791.6|50
1632952240000|2021-09-29 21:50:40|88078.6|87974.6|88096.5|87992.5|88111.6|88007.6|88077|87973|4
1632928200000|2021-09-29 15:10:00|87845.7|87795.7|87852.9|87802.9|87854.1|87804.1|87845.5|87795.5|44
1632952250000|2021-09-29 21:50:50|88095.4|87991.4|88086.9|87982.9|88095.4|87991.4|88086.9|87982.9|2
1632928210000|2021-09-29 15:10:10|87852.8|87802.8|87868.3|87818.3|87868.8|87818.8|87852.7|87802.7|59
1632952260000|2021-09-29 21:51:00|88091.3|87987.3|88100.6|87996.6|88100.6|87996.6|88086.9|87982.9|4
1632952270000|2021-09-29 21:51:10|88108.2|88004.2|88092|87988|88108.2|88004.2|88084.9|87980.9|11
1632928220000|2021-09-29 15:10:20|87868.5|87818.5|87869.7|87819.7|87870|87820|87868.1|87818.1|43
1632952280000|2021-09-29 21:51:20|88093.9|87989.9|88088|87984|88093.9|87989.9|88087.2|87983.2|3
1632952290000|2021-09-29 21:51:30|88094.1|87990.1|88095.9|87991.9|88099.6|87995.6|88088|87984|4
1632928230000|2021-09-29 15:10:30|87870|87820|87869.4|87819.4|87875.7|87825.7|87868.8|87818.8|47
1632952300000|2021-09-29 21:51:40|88092.4|87988.4|88076.3|87972.3|88092.4|87988.4|88070.4|87966.4|17
1632952310000|2021-09-29 21:51:50|88076.9|87972.9|88075.8|87971.8|88077.2|87973.2|88074.7|87970.7|12
1632928240000|2021-09-29 15:10:40|87870.1|87820.1|87869.3|87819.3|87870.9|87833.5|87857.3|87818.6|52
1632952320000|2021-09-29 21:52:00|88078.2|87974.2|88076.2|87972.2|88078.2|87974.2|88076.2|87972.2|6
1632952330000|2021-09-29 21:52:10|88072.5|87968.5|88080.1|87976.1|88080.1|87976.1|88069.8|87965.8|13
1632928250000|2021-09-29 15:10:50|87869.2|87819.2|87860.3|87810.3|87870.7|87826.7|87850.8|87810.3|53
1632952340000|2021-09-29 21:52:20|88080.6|87976.6|88069.9|87965.9|88080.6|87976.6|88066.8|87962.8|14
1632928260000|2021-09-29 15:11:00|87859.7|87809.7|87861.9|87811.9|87862.3|87826.1|87845.9|87808.2|45
1632952350000|2021-09-29 21:52:30|88070.2|87966.2|88075.9|87971.9|88087.6|87983.6|88070.2|87966.2|11
1632928270000|2021-09-29 15:11:10|87861.6|87811.6|87847.4|87822.4|87863.6|87823.5|87847.4|87810.5|45
1632952360000|2021-09-29 21:52:40|88072|87968|88087.7|87983.7|88089.7|87985.7|88072|87968|8
1632928280000|2021-09-29 15:11:20|87845.2|87820.2|87850.9|87800.9|87859.1|87821.2|87840|87800.9|58
1632952370000|2021-09-29 21:52:50|88085.5|87981.5|88084.8|87980.8|88085.5|87981.5|88081.5|87977.5|9
1632928290000|2021-09-29 15:11:30|87848.6|87798.6|87844.6|87794.6|87848.6|87805.4|87828.6|87792.1|56
1632952380000|2021-09-29 21:53:00|88084.4|87980.4|88090.2|87986.2|88093.5|87989.5|88084.4|87980.4|5
1632928300000|2021-09-29 15:11:40|87845|87795|87831.8|87806.8|87845.2|87806.8|87831.8|87791.9|44
1632952390000|2021-09-29 21:53:10|88088.3|87984.3|88087.7|87983.7|88090.3|87986.3|88087.7|87983.7|3
1632928310000|2021-09-29 15:11:50|87831.5|87806.5|87823.6|87798.6|87842.1|87807.2|87823.2|87787.4|44
1632928320000|2021-09-29 15:12:00|87823.9|87798.9|87829.5|87804.5|87842.4|87804.5|87823.2|87788.2|54
1632952400000|2021-09-29 21:53:20|88088.5|87984.5|88087.5|87983.5|88098.3|87994.3|88086.1|87982.1|7
1632928330000|2021-09-29 15:12:10|87830.3|87805.3|87836.5|87786.5|87844.6|87805.5|87825.3|87786.5|53
1632952410000|2021-09-29 21:53:30|88075.1|87971.1|88076.8|87972.8|88080.8|87976.8|88060.9|87956.9|17
1632928340000|2021-09-29 15:12:20|87825.3|87800.3|87830.1|87805.1|87846.6|87807.4|87823.4|87790.2|49
1632952420000|2021-09-29 21:53:40|88076.3|87972.3|88076.3|87972.3|88078.2|87974.2|88073.4|87969.4|19
1632928350000|2021-09-29 15:12:30|87844.5|87794.5|87842.1|87792.1|87844.8|87794.8|87836.8|87786.8|48
1632928360000|2021-09-29 15:12:40|87841.4|87791.4|87841|87791|87843.1|87793.1|87840.5|87790.5|43
1632928370000|2021-09-29 15:12:50|87842|87792|87847.5|87797.5|87848.3|87798.3|87841.3|87791.3|41
1632952430000|2021-09-29 21:53:50|88074|87970|88074.7|87970.7|88075.7|87971.7|88072.2|87968.2|26
1632928380000|2021-09-29 15:13:00|87847.9|87797.9|87844.5|87794.5|87849.7|87799.7|87842.6|87792.6|54
1632952440000|2021-09-29 21:54:00|88074|87970|88068.4|87964.4|88074.1|87970.1|88068.1|87964.1|16
1632928390000|2021-09-29 15:13:10|87844.7|87794.7|87844.7|87794.7|87848.3|87808.9|87833.7|87791.2|52
1632952450000|2021-09-29 21:54:10|88069.3|87965.3|88070.5|87966.5|88073.5|87969.5|88068|87964|5
1632928400000|2021-09-29 15:13:20|87844.6|87794.6|87844.1|87794.1|87846.9|87807.7|87831.3|87791.1|55
1632952460000|2021-09-29 21:54:20|88070.7|87966.7|88077.4|87973.4|88088.4|87984.4|88069.6|87965.6|7
1632928410000|2021-09-29 15:13:30|87844.7|87794.7|87845.2|87795.2|87846.1|87796.1|87842.3|87792.3|48
1632952470000|2021-09-29 21:54:30|88078.5|87974.5|88068.9|87964.9|88078.5|87974.5|88068.2|87964.2|20
1632928420000|2021-09-29 15:13:40|87845.6|87795.6|87829.9|87804.9|87847|87810.9|87827.7|87790.5|39
1632952480000|2021-09-29 21:54:40|88069.9|87965.9|88075.5|87971.5|88083|87979|88068.9|87964.9|7
1632928430000|2021-09-29 15:13:50|87829.8|87804.8|87843|87793|87848.6|87805.7|87828|87791.3|45
1632952490000|2021-09-29 21:54:50|88077.2|87973.2|88074.3|87970.3|88077.2|87973.2|88074.3|87970.3|2
1632928440000|2021-09-29 15:14:00|87841.9|87791.9|87843.8|87793.8|87844.6|87804.2|87828.4|87790.2|51
1632952500000|2021-09-29 21:55:00|88079|87975|88080.9|87976.9|88084.9|87980.9|88075.7|87971.7|7
1632928450000|2021-09-29 15:14:10|87843.6|87793.6|87844.2|87794.2|87845.2|87795.2|87842.1|87792.1|51
1632952510000|2021-09-29 21:55:10|88083.7|87979.7|88077.2|87973.2|88083.7|87979.7|88076.2|87972.2|4
1632928460000|2021-09-29 15:14:20|87844.5|87794.5|87850.6|87800.6|87850.9|87800.9|87842.6|87792.6|46
1632952520000|2021-09-29 21:55:20|88079.3|87975.3|88077.7|87973.7|88082|87978|88073.5|87969.5|7
1632928470000|2021-09-29 15:14:30|87849.5|87799.5|87835.9|87785.9|87850.8|87801.8|87825.6|87785.8|52
1632952530000|2021-09-29 21:55:30|88079.4|87975.4|88068.2|87964.2|88079.4|87975.4|88068.2|87964.2|20
1632928480000|2021-09-29 15:14:40|87838.2|87788.2|87835.7|87785.7|87839.1|87789.1|87834.9|87784.9|41
1632928490000|2021-09-29 15:14:50|87835.6|87785.6|87837.8|87787.8|87841.2|87800.4|87824.5|87784.1|45
1632952540000|2021-09-29 21:55:40|88068.3|87964.3|88083.7|87979.7|88084.5|87980.5|88067.7|87963.7|18
1632928500000|2021-09-29 15:15:00|87837.4|87787.4|87838.7|87788.7|87839.7|87789.7|87834.5|87784.5|43
1632952550000|2021-09-29 21:55:50|88083.8|87979.8|88078.1|87974.1|88083.8|87979.8|88077.9|87973.9|7
1632928510000|2021-09-29 15:15:10|87838.8|87788.8|87842.2|87792.2|87843|87793|87838.1|87788.1|46
1632952560000|2021-09-29 21:56:00|88076.6|87972.6|88077.4|87973.4|88091.2|87987.2|88076.6|87972.6|11
1632928520000|2021-09-29 15:15:20|87842.4|87792.4|87839.7|87789.7|87845.2|87795.2|87839.2|87789.2|49
1632952570000|2021-09-29 21:56:10|88079.3|87975.3|88078.5|87974.5|88092.1|87988.1|88077.8|87973.8|7
1632928530000|2021-09-29 15:15:30|87839.5|87789.5|87839.4|87789.4|87841.3|87791.3|87837.7|87787.7|39
1632952580000|2021-09-29 21:56:20|88079.1|87975.1|88080.8|87976.8|88081.8|87977.8|88079.1|87975.1|4
1632928540000|2021-09-29 15:15:40|87839.5|87789.5|87846.4|87796.4|87846.9|87796.9|87838.1|87788.1|42
1632952590000|2021-09-29 21:56:30|88085.1|87981.1|88082.6|87978.6|88085.1|87981.1|88082.6|87978.6|4
1632928550000|2021-09-29 15:15:50|87846.7|87796.7|87848|87798|87849.4|87799.4|87845.8|87795.8|43
1632952600000|2021-09-29 21:56:40|88083.7|87979.7|88080.8|87976.8|88083.7|87979.7|88079.3|87975.3|8
1632928560000|2021-09-29 15:16:00|87848.7|87798.7|87860.5|87810.5|87860.5|87810.5|87848.3|87798.3|50
1632952610000|2021-09-29 21:56:50|88077.2|87973.2|88077.2|87973.2|88077.2|87973.2|88077.2|87973.2|1
1632928570000|2021-09-29 15:16:10|87860.8|87810.8|87859.5|87809.5|87860.9|87824.2|87848.2|87809.5|36
1632952620000|2021-09-29 21:57:00|88091.5|87987.5|88083.2|87979.2|88091.5|87987.5|88078.4|87974.4|12
1632928580000|2021-09-29 15:16:20|87859.7|87809.7|87863.2|87813.2|87863.9|87813.9|87856.2|87806.2|44
1632952630000|2021-09-29 21:57:10|88083.8|87979.8|88075.8|87971.8|88083.8|87979.8|88074.8|87970.8|6
1632928590000|2021-09-29 15:16:30|87863.3|87813.3|87863.1|87813.1|87864.3|87823.4|87848.1|87807.5|51
1632952640000|2021-09-29 21:57:20|88079.5|87975.5|88079.3|87975.3|88079.6|87975.6|88078.5|87974.5|8
1632928600000|2021-09-29 15:16:40|87863.2|87813.2|87861.5|87811.5|87866.2|87816.2|87860.4|87810.4|44
1632952650000|2021-09-29 21:57:30|88078.1|87974.1|88088.6|87984.6|88088.6|87984.6|88077.3|87973.3|3
1632928610000|2021-09-29 15:16:50|87861.2|87811.2|87865.6|87815.6|87866.6|87816.6|87860|87810|52
1632928620000|2021-09-29 15:17:00|87865.9|87815.9|87883.5|87833.5|87884.4|87836.4|87859.3|87813.7|56
1632952660000|2021-09-29 21:57:40|88091.7|87987.7|88083.3|87979.3|88091.7|87987.7|88083.3|87979.3|3
1632928630000|2021-09-29 15:17:10|87882.9|87832.9|87895|87845|87896.1|87846.1|87882.5|87832.5|48
1632952670000|2021-09-29 21:57:50|88083.2|87979.2|88096.5|87992.5|88096.5|87992.5|88083.2|87979.2|5
1632928640000|2021-09-29 15:17:20|87896.3|87846.3|87884.3|87834.3|87897.3|87847.3|87884.3|87834.3|47
1632952680000|2021-09-29 21:58:00|88085.6|87981.6|88074.9|87970.9|88085.6|87981.6|88074.8|87970.8|10
1632928650000|2021-09-29 15:17:30|87887|87837|87886.1|87836.1|87889.1|87839.1|87885.2|87835.2|39
1632952690000|2021-09-29 21:58:10|88077.6|87973.6|88076.7|87972.7|88077.6|87973.6|88076.7|87972.7|3
1632928660000|2021-09-29 15:17:40|87886.7|87836.7|87877.8|87827.8|87889.9|87839.9|87873.5|87823.5|63
1632952700000|2021-09-29 21:58:20|88076.3|87972.3|88086.2|87982.2|88091.2|87987.2|88076.3|87972.3|6
1632928670000|2021-09-29 15:17:50|87877|87827|87871.6|87821.6|87878.3|87828.3|87871.1|87821.1|42
1632952710000|2021-09-29 21:58:30|88085|87981|88078|87974|88085|87981|88078|87974|3
1632928680000|2021-09-29 15:18:00|87871.8|87821.8|87874.4|87824.4|87875.3|87825.3|87871.2|87821.2|43
1632952720000|2021-09-29 21:58:40|88076.4|87972.4|88079.3|87975.3|88079.3|87975.3|88076|87972|4
1632928690000|2021-09-29 15:18:10|87874.6|87824.6|87872.8|87822.8|87877.4|87827.4|87872.2|87822.2|43
1632952730000|2021-09-29 21:58:50|88078.3|87974.3|88078.6|87974.6|88088.9|87984.9|88077.6|87973.6|25
1632928700000|2021-09-29 15:18:20|87873.1|87823.1|87880.7|87830.7|87881.8|87831.8|87873.1|87823.1|41
1632952740000|2021-09-29 21:59:00|88078.8|87974.8|88077.4|87973.4|88081.5|87977.5|88073|87969|31
1632928710000|2021-09-29 15:18:30|87880.5|87830.5|87878.6|87828.6|87881|87831|87878.6|87828.6|34
1632952750000|2021-09-29 21:59:10|88076.5|87972.5|88088.7|87984.7|88090|87986|88076.5|87972.5|10
1632928720000|2021-09-29 15:18:40|87877.7|87827.7|87879.2|87829.2|87880.6|87830.6|87876.7|87826.7|41
1632952760000|2021-09-29 21:59:20|88088.1|87984.1|88088.9|87984.9|88089.7|87985.7|88088.1|87984.1|8
1632928730000|2021-09-29 15:18:50|87879.1|87829.1|87882.9|87832.9|87882.9|87832.9|87879|87829|38
1632952770000|2021-09-29 21:59:30|88089.3|87985.3|88091.4|87987.4|88094.9|87990.9|88088.7|87984.7|6
1632928740000|2021-09-29 15:19:00|87882.7|87832.7|87888.6|87838.6|87888.6|87838.6|87880.8|87830.8|49
1632952780000|2021-09-29 21:59:40|88090.6|87986.6|88087.7|87983.7|88090.6|87986.6|88087.6|87983.6|5
1632928750000|2021-09-29 15:19:10|87887.7|87837.7|87888.3|87838.3|87889.8|87851.9|87873.8|87836.1|51
1632952790000|2021-09-29 21:59:50|88088.1|87984.1|88087|87983|88088.3|87984.3|88086.3|87982.3|15
1632928760000|2021-09-29 15:19:20|87887.9|87837.9|87884.9|87834.9|87888.2|87838.2|87882.2|87832.2|43
1632952800000|2021-09-29 22:00:00|88086.3|87982.3|88095.9|87991.9|88098.3|87994.3|88086.3|87982.3|52
1632928770000|2021-09-29 15:19:30|87885.1|87835.1|87888.1|87838.1|87889.3|87839.3|87885.1|87835.1|40
1632952810000|2021-09-29 22:00:10|88096.5|87992.5|88100.4|87996.4|88105.8|88001.8|88094.8|87990.8|60
1632928780000|2021-09-29 15:19:40|87887.8|87837.8|87883.9|87833.9|87887.8|87837.8|87881.8|87831.8|43
1632952820000|2021-09-29 22:00:20|88100.6|87996.6|88101.5|87997.5|88105|88001|88097.3|87993.3|52
1632928790000|2021-09-29 15:19:50|87884|87834|87883.7|87833.7|87884.9|87834.9|87880.1|87830.1|44
1632952830000|2021-09-29 22:00:30|88101.4|87997.4|88098.9|87994.9|88106|88002|88094.5|87990.5|58
1632928800000|2021-09-29 15:20:00|87883.1|87833.1|87881.9|87831.9|87884.1|87834.1|87881.6|87831.6|40
1632952840000|2021-09-29 22:00:40|88098.6|87994.6|88098.3|87994.3|88104.7|88000.7|88095.4|87991.4|61
1632928810000|2021-09-29 15:20:10|87885.1|87835.1|87882.7|87832.7|87886.5|87847.5|87871.5|87832.4|53
1632952850000|2021-09-29 22:00:50|88096.1|87992.1|88101.4|87997.4|88105.3|88001.3|88092.8|87988.8|66
1632928820000|2021-09-29 15:20:20|87882.5|87832.5|87879.6|87829.6|87882.9|87832.9|87879.2|87829.2|31
1632952860000|2021-09-29 22:01:00|88099.9|87995.9|88094.5|87998|88104.1|88000.1|88087.3|87984.8|69
1632928830000|2021-09-29 15:20:30|87879.5|87829.5|87881|87831|87882.4|87832.4|87879.3|87829.3|39
1632952870000|2021-09-29 22:01:10|88095|87998.3|88096.3|88010.1|88096.3|88010.8|88086|87998.3|44
1632928840000|2021-09-29 15:20:40|87880.9|87830.9|87881.5|87831.5|87881.6|87831.6|87879.7|87829.7|30
1632952880000|2021-09-29 22:01:20|88095.6|88010.7|88096.9|88011.6|88098.9|88013.9|88091.7|88008.4|21
1632928850000|2021-09-29 15:20:50|87881.4|87831.4|87880.2|87830.2|87881.9|87831.9|87880.1|87830.1|39
1632952890000|2021-09-29 22:01:30|88098|88010|88088.4|88012.7|88098|88023.6|88073.6|88008.1|18
1632928860000|2021-09-29 15:21:00|87880.1|87830.1|87880.5|87830.5|87880.7|87830.7|87878.4|87828.4|40
1632952900000|2021-09-29 22:01:40|88091.1|88009.3|88098.7|88017.9|88101.1|88017.9|88091.1|87999.5|18
1632928870000|2021-09-29 15:21:10|87880.3|87830.3|87879.8|87829.8|87881.7|87831.7|87878|87828|44
1632952910000|2021-09-29 22:01:50|88094.2|88015.2|88091.9|88011.9|88102|88015.7|88090.6|88002.7|13
1632928880000|2021-09-29 15:21:20|87880|87830|87880.6|87830.6|87881.2|87831.2|87878.7|87828.7|41
1632952920000|2021-09-29 22:02:00|88093.1|88010.7|88098.3|88018.8|88103.3|88022.2|88092.4|88010.1|57
1632928890000|2021-09-29 15:21:30|87881.7|87831.7|87868|87843|87882.2|87844.3|87868|87830.4|27
1632952930000|2021-09-29 22:02:10|88097.7|88018.6|88096.2|88023|88099.1|88035.1|88084|88018.2|57
1632928900000|2021-09-29 15:21:40|87866.8|87841.8|87881.3|87831.3|87881.3|87845|87866.6|87831.3|26
1632952940000|2021-09-29 22:02:20|88095.7|88022.1|88094.8|88021.7|88098.5|88033.2|88083|88018.8|50
1632928910000|2021-09-29 15:21:50|87881.2|87831.2|87879.8|87829.8|87881.9|87844.6|87866.6|87829.2|40
1632952950000|2021-09-29 22:02:30|88094.3|88020.2|88092.4|88019.5|88097.2|88033.6|88081.4|88016.4|29
1632928920000|2021-09-29 15:22:00|87879.2|87829.2|87866.9|87841.9|87881.5|87841.9|87866.9|87827.6|46
1632952960000|2021-09-29 22:02:40|88094.6|88019.6|88081.8|88031.8|88094.6|88032.7|88081|88019.6|15
1632928930000|2021-09-29 15:22:10|87867.5|87842.5|87852.2|87827.2|87880.3|87843.5|87850.7|87813.5|59
1632952970000|2021-09-29 22:02:50|88092.3|88021.9|88081.8|88031.8|88094|88033.1|88080.7|88019.2|16
1632928940000|2021-09-29 15:22:20|87851.3|87826.3|87865.8|87815.8|87871.4|87832.7|87851.3|87814|51
1632952980000|2021-09-29 22:03:00|88081.2|88031.2|88079.9|88029.9|88082.1|88032.1|88079.9|88029.9|21
1632928950000|2021-09-29 15:22:30|87864.9|87814.9|87857.8|87807.8|87864.9|87814.9|87856.1|87806.1|48
1632952990000|2021-09-29 22:03:10|88079.6|88029.6|88095.1|88012.8|88095.2|88034.2|88079.5|88012.8|21
1632928960000|2021-09-29 15:22:40|87856.9|87806.9|87857.3|87807.3|87861.2|87821|87846|87803.1|61
1632953000000|2021-09-29 22:03:20|88080.6|88030.6|88080.9|88030.9|88099.6|88032.7|88080.6|88013.9|15
1632928970000|2021-09-29 15:22:50|87857.1|87807.1|87874.7|87824.7|87875.1|87825.1|87856.3|87806.3|55
1632953010000|2021-09-29 22:03:30|88094.2|88020.9|88082.2|88032.2|88095.2|88032.3|88081.2|88018.9|14
1632928980000|2021-09-29 15:23:00|87875|87825|87881.2|87831.2|87892.3|87842.3|87874.9|87824.9|60
1632953020000|2021-09-29 22:03:40|88091.7|88021.2|88081.7|88031.7|88094|88034.9|88081.4|88018.9|10
1632928990000|2021-09-29 15:23:10|87881.3|87831.3|87879|87829|87883.3|87833.3|87878|87828|52
1632929000000|2021-09-29 15:23:20|87879.8|87829.8|87879.6|87829.6|87880.2|87830.2|87875.3|87825.3|45
1632929010000|2021-09-29 15:23:30|87879.2|87829.2|87882|87832|87882|87832|87878.3|87828.3|44
1632929020000|2021-09-29 15:23:40|87881.7|87831.7|87869|87844|87882.4|87845.8|87869|87831.2|32
1632953030000|2021-09-29 22:03:50|88082.3|88032.3|88080.4|88030.4|88094.4|88032.6|88077.8|88013.2|27
1632929030000|2021-09-29 15:23:50|87869.2|87844.2|87866.6|87841.6|87869.4|87844.4|87865.8|87840.8|53
1632953040000|2021-09-29 22:04:00|88080.2|88030.2|88081.1|88031.1|88081.1|88031.1|88079.5|88029.5|12
1632929040000|2021-09-29 15:24:00|87866|87841|87864|87839|87867.6|87842.6|87864|87839|45
1632953050000|2021-09-29 22:04:10|88080.2|88030.2|88093.8|88023.6|88097.4|88033.8|88079.9|88019.1|31
1632929050000|2021-09-29 15:24:10|87874.3|87824.3|87844.7|87794.7|87874.3|87824.3|87844.5|87794.5|73
1632953060000|2021-09-29 22:04:20|88096.3|88022.4|88092.8|88019.2|88102.1|88032.4|88081.4|88010.8|22
1632929060000|2021-09-29 15:24:20|87844.5|87794.5|87847.6|87797.6|87851.3|87801.3|87844|87794|53
1632953070000|2021-09-29 22:04:30|88093.5|88020.6|88090.2|88040.2|88101.2|88040.2|88080.9|88020.2|28
1632929070000|2021-09-29 15:24:30|87847.5|87797.5|87854.7|87804.7|87855.2|87805.2|87847|87797|48
1632953080000|2021-09-29 22:04:40|88099.7|88029.5|88086.1|88036.1|88102.8|88040.4|88086.1|88028.4|30
1632929080000|2021-09-29 15:24:40|87855.3|87805.3|87857.2|87807.2|87858.4|87808.4|87854.5|87804.5|51
1632929090000|2021-09-29 15:24:50|87856.8|87806.8|87852.7|87802.7|87860.7|87810.7|87851.3|87801.3|52
1632953090000|2021-09-29 22:04:50|88086|88036|88108.9|88031.5|88108.9|88046.5|88085.7|88027.4|34
1632929100000|2021-09-29 15:25:00|87852.4|87802.4|87858.8|87808.8|87858.9|87808.9|87852.4|87802.4|53
1632929110000|2021-09-29 15:25:10|87858.4|87808.4|87859.2|87809.2|87860.7|87810.7|87855.1|87805.1|40
1632953100000|2021-09-29 22:05:00|88094.6|88044.6|88092.1|88042.1|88106.7|88044.7|88092.1|88030.9|33
1632929120000|2021-09-29 15:25:20|87859.4|87809.4|87861|87811|87862|87812|87858|87808|42
1632953110000|2021-09-29 22:05:10|88092.5|88042.5|88101.6|88030.7|88103.7|88043.8|88091.8|88030.6|19
1632929130000|2021-09-29 15:25:30|87861.2|87811.2|87849.9|87799.9|87861.2|87811.2|87848.8|87798.8|52
1632953120000|2021-09-29 22:05:20|88090.8|88040.8|88093|88043|88094.6|88044.6|88090.8|88040.8|14
1632929140000|2021-09-29 15:25:40|87850.5|87800.5|87853.6|87803.6|87854.5|87804.5|87850|87800|46
1632953130000|2021-09-29 22:05:30|88093.1|88043.1|88101.5|88027.6|88103.4|88043.1|88088.8|88026.1|31
1632929150000|2021-09-29 15:25:50|87854.3|87804.3|87852.1|87802.1|87854.4|87804.4|87851.7|87801.7|37
1632953140000|2021-09-29 22:05:40|88100.8|88028.3|88093.3|88043.3|88107.7|88043.6|88088|88022.4|23
1632929160000|2021-09-29 15:26:00|87850.4|87800.4|87849.8|87799.8|87852.3|87802.3|87849.5|87799.5|39
1632953150000|2021-09-29 22:05:50|88092|88042|88090.7|88040.7|88092|88042|88090|88040|17
1632929170000|2021-09-29 15:26:10|87850.1|87800.1|87839.7|87814.7|87853.9|87815.4|87837.2|87799.6|48
1632953160000|2021-09-29 22:06:00|88089.8|88039.8|88089.7|88039.7|88103.7|88042.6|88089.7|88027.9|33
1632929180000|2021-09-29 15:26:20|87839.8|87814.8|87850.5|87800.5|87853.8|87814.9|87839.4|87800.4|51
1632953170000|2021-09-29 22:06:10|88089.8|88039.8|88086.6|88036.6|88102.4|88039.9|88086.6|88023.5|25
1632929190000|2021-09-29 15:26:30|87850.2|87800.2|87856.2|87806.2|87856.3|87806.3|87850.2|87800.2|47
1632953180000|2021-09-29 22:06:20|88095.3|88021.6|88098.6|88021.7|88100.4|88033.8|88082.4|88020.5|14
1632929200000|2021-09-29 15:26:40|87854.7|87804.7|87857.2|87807.2|87858.6|87808.6|87853.9|87803.9|51
1632953190000|2021-09-29 22:06:30|88097|88023.2|88083|88033|88099.8|88036.6|88083|88021.9|39
1632929210000|2021-09-29 15:26:50|87856.8|87806.8|87853|87803|87857.8|87807.8|87852.5|87802.5|44
1632953200000|2021-09-29 22:06:40|88082.8|88032.8|88082.5|88032.5|88083.6|88033.6|88080.8|88030.8|19
1632929220000|2021-09-29 15:27:00|87852.7|87802.7|87843.4|87818.4|87856.3|87818.7|87842.2|87802.1|42
1632929230000|2021-09-29 15:27:10|87842.7|87817.7|87840.1|87815.1|87842.7|87817.7|87838.8|87813.8|41
1632929240000|2021-09-29 15:27:20|87839.9|87814.9|87838.4|87813.4|87840.6|87815.6|87838.4|87813.4|28
1632929250000|2021-09-29 15:27:30|87837.9|87812.9|87836.5|87811.5|87837.9|87812.9|87836.3|87811.3|31
1632953210000|2021-09-29 22:06:50|88082.3|88032.3|88096.8|88024.9|88096.8|88037.9|88080.8|88024.9|34
1632929260000|2021-09-29 15:27:40|87838.1|87813.1|87837.7|87812.7|87839.2|87814.2|87837.7|87812.7|23
1632953220000|2021-09-29 22:07:00|88085.3|88035.3|88089.1|88039.1|88097.3|88039.8|88084.6|88026.5|18
1632929270000|2021-09-29 15:27:50|87837.5|87812.5|87833.2|87808.2|87838.7|87813.7|87833.1|87808.1|42
1632953230000|2021-09-29 22:07:10|88089.6|88039.6|88095.7|88045.7|88108.8|88045.8|88089.6|88028.9|38
1632929280000|2021-09-29 15:28:00|87833.4|87808.4|87835|87785|87839.3|87808.4|87828.1|87784.5|50
1632953240000|2021-09-29 22:07:20|88095.6|88045.6|88094.5|88044.5|88107.3|88047.2|88094.5|88034.7|34
1632929290000|2021-09-29 15:28:10|87835.6|87785.6|87840.5|87790.5|87840.7|87790.7|87835.3|87785.3|46
1632953250000|2021-09-29 22:07:30|88096.1|88046.1|88093.7|88043.7|88096.1|88046.1|88092.2|88042.2|35
1632929300000|2021-09-29 15:28:20|87840|87790|87839.8|87789.8|87840.6|87790.6|87839.3|87789.3|43
1632953260000|2021-09-29 22:07:40|88093.5|88043.5|88092.8|88042.8|88093.6|88043.6|88092.2|88042.2|17
1632929310000|2021-09-29 15:28:30|87840.3|87790.3|87838.9|87788.9|87841.4|87791.4|87838.6|87788.6|33
1632953270000|2021-09-29 22:07:50|88092.3|88042.3|88092.3|88042.3|88093|88043|88091.7|88041.7|15
1632929320000|2021-09-29 15:28:40|87838.8|87788.8|87836.6|87786.6|87839.3|87789.3|87835.8|87785.8|41
1632953280000|2021-09-29 22:08:00|88092|88042|88091.7|88041.7|88094.7|88044.7|88091|88041|20
1632929330000|2021-09-29 15:28:50|87836.9|87786.9|87840.9|87790.9|87840.9|87790.9|87835.9|87785.9|48
1632953290000|2021-09-29 22:08:10|88091.6|88041.6|88103.1|88032.8|88105.8|88043|88090.4|88030.9|26
1632929340000|2021-09-29 15:29:00|87840.8|87790.8|87839.6|87789.6|87841.5|87791.5|87839.3|87789.3|28
1632929350000|2021-09-29 15:29:10|87839.4|87789.4|87846.6|87796.6|87846.6|87796.6|87838.8|87788.8|43
1632929360000|2021-09-29 15:29:20|87846.7|87796.7|87857.5|87807.5|87857.8|87820.7|87845.7|87796.6|59
1632929370000|2021-09-29 15:29:30|87857.1|87807.1|87855.1|87805.1|87858.3|87808.3|87855.1|87805.1|48
1632953300000|2021-09-29 22:08:20|88101.8|88031.8|88093.3|88043.3|88102.8|88045.2|88091.6|88031.3|23
1632929380000|2021-09-29 15:29:40|87855.6|87805.6|87855|87805|87856.6|87806.6|87849.5|87799.5|61
1632953310000|2021-09-29 22:08:30|88092.8|88042.8|88093.3|88043.3|88095|88045|88091.6|88041.6|22
1632929390000|2021-09-29 15:29:50|87855.1|87805.1|87856.5|87806.5|87858.4|87808.4|87854.5|87804.5|46
1632953320000|2021-09-29 22:08:40|88093.4|88043.4|88092.5|88042.5|88095.7|88045.7|88091.2|88041.2|28
1632929400000|2021-09-29 15:30:00|87856.3|87806.3|87862.6|87812.6|87863.1|87813.1|87851.7|87801.7|62
1632953330000|2021-09-29 22:08:50|88090.5|88040.5|88094.3|88044.3|88096.1|88046.1|88090.5|88040.5|23
1632929410000|2021-09-29 15:30:10|87862.7|87812.7|87860.5|87810.5|87863.8|87813.8|87860.5|87810.5|40
1632953340000|2021-09-29 22:09:00|88094.6|88044.6|88111|88032.3|88111|88049.6|88094.1|88032.3|25
1632929420000|2021-09-29 15:30:20|87860.7|87810.7|87858.7|87808.7|87860.9|87810.9|87857.6|87807.6|51
1632953350000|2021-09-29 22:09:10|88095.5|88045.5|88098.1|88048.1|88108.1|88049.1|88095.5|88032.6|29
1632929430000|2021-09-29 15:30:30|87858.3|87808.3|87863.2|87813.2|87864.6|87814.6|87858.1|87808.1|45
1632953360000|2021-09-29 22:09:20|88098.8|88048.8|88096.2|88046.2|88098.8|88048.8|88096.2|88046.2|23
1632929440000|2021-09-29 15:30:40|87863.4|87813.4|87864.1|87814.1|87866.3|87816.3|87861.5|87811.5|41
1632953370000|2021-09-29 22:09:30|88096|88046|88094.3|88044.3|88104.5|88048.1|88094.3|88029.5|20
1632929450000|2021-09-29 15:30:50|87864.6|87814.6|87862|87812|87864.6|87814.6|87861.9|87811.9|41
1632953380000|2021-09-29 22:09:40|88094.9|88044.9|88095.2|88045.2|88109.7|88050.2|88094.4|88039.5|14
1632929460000|2021-09-29 15:31:00|87861.8|87811.8|87859.6|87809.6|87861.9|87811.9|87859|87809|48
1632953390000|2021-09-29 22:09:50|88094.5|88044.5|88095.8|88045.8|88097.6|88047.6|88094|88044|7
1632929470000|2021-09-29 15:31:10|87860|87810|87866.5|87816.5|87866.5|87816.5|87859.8|87809.8|36
1632953400000|2021-09-29 22:10:00|88095.9|88045.9|88097|88047|88111|88047.2|88095|88034.5|20
1632929480000|2021-09-29 15:31:20|87866.3|87816.3|87868.9|87818.9|87870.1|87820.1|87865.9|87815.9|50
1632953410000|2021-09-29 22:10:10|88096.6|88046.6|88098.6|88048.6|88110.6|88051|88096.6|88038.3|16
1632929490000|2021-09-29 15:31:30|87868.7|87818.7|87874|87824|87875.1|87825.1|87868.2|87818.2|48
1632953420000|2021-09-29 22:10:20|88098.4|88048.4|88097.5|88047.5|88109.1|88049.7|88097.3|88038.7|10
1632929500000|2021-09-29 15:31:40|87874.3|87824.3|87878.4|87828.4|87878.8|87828.8|87873.2|87823.2|48
1632953430000|2021-09-29 22:10:30|88097.7|88047.7|88096.2|88046.2|88115|88051|88095.6|88028|20
1632929510000|2021-09-29 15:31:50|87879.3|87829.3|87872.1|87822.1|87879.8|87829.8|87871.9|87821.9|55
1632953440000|2021-09-29 22:10:40|88096.7|88046.7|88107.1|88036.8|88107.1|88050.4|88096.6|88036.8|18
1632929520000|2021-09-29 15:32:00|87872.2|87822.2|87872.3|87822.3|87874.1|87824.1|87871.1|87821.1|53
1632953450000|2021-09-29 22:10:50|88108.5|88037.3|88115.9|88027.8|88115.9|88046.7|88095.2|88027.8|9
1632929530000|2021-09-29 15:32:10|87872.4|87822.4|87868.5|87818.5|87872.9|87822.9|87868.5|87818.5|44
1632953460000|2021-09-29 22:11:00|88109.7|88033.6|88098.6|88048.6|88111.3|88049.9|88098|88032.8|18
1632929540000|2021-09-29 15:32:20|87868.7|87818.7|87869.3|87819.3|87871.2|87821.2|87868.2|87818.2|31
1632953470000|2021-09-29 22:11:10|88101.1|88051.1|88098.7|88048.7|88101.1|88051.1|88096.5|88046.5|22
1632929550000|2021-09-29 15:32:30|87869.5|87819.5|87871.8|87821.8|87872.5|87822.5|87865.9|87815.9|47
1632953480000|2021-09-29 22:11:20|88098.2|88048.2|88098.2|88048.2|88098.4|88048.4|88097.8|88047.8|5
1632929560000|2021-09-29 15:32:40|87871.7|87821.7|87872.2|87822.2|87873|87823|87870.6|87820.6|32
1632929570000|2021-09-29 15:32:50|87873|87823|87875.6|87825.6|87876.7|87826.7|87872.2|87822.2|47
1632953490000|2021-09-29 22:11:30|88094|88044|88099.1|88049.1|88108.7|88051.7|88094|88037.4|7
1632929580000|2021-09-29 15:33:00|87875.2|87825.2|87874.8|87824.8|87876.6|87826.6|87874.3|87824.3|29
1632953500000|2021-09-29 22:11:40|88099.4|88049.4|88095.2|88045.2|88099.4|88049.4|88095.2|88045.2|11
1632929590000|2021-09-29 15:33:10|87874.3|87824.3|87861.8|87836.8|87874.7|87840.6|87861.2|87824.3|43
1632953510000|2021-09-29 22:11:50|88094.9|88044.9|88095.7|88045.7|88114.8|88046.4|88094.6|88030.6|13
1632929600000|2021-09-29 15:33:20|87861.9|87836.9|87869.7|87819.7|87871.5|87837.1|87859|87819.7|38
1632953520000|2021-09-29 22:12:00|88095.4|88045.4|88097.8|88047.8|88110.9|88048.5|88095.4|88033.2|21
1632929610000|2021-09-29 15:33:30|87869.6|87819.6|87861.3|87811.3|87869.6|87819.6|87861.3|87811.3|57
1632929620000|2021-09-29 15:33:40|87861.8|87811.8|87864.9|87814.9|87865.2|87815.2|87861.8|87811.8|48
1632929630000|2021-09-29 15:33:50|87864.8|87814.8|87863.9|87813.9|87865.3|87815.3|87862.7|87812.7|38
1632929640000|2021-09-29 15:34:00|87863.8|87813.8|87865.9|87815.9|87867.3|87817.3|87863.8|87813.8|36
1632953530000|2021-09-29 22:12:10|88096.8|88046.8|88097.3|88047.3|88098.8|88048.8|88095.3|88045.3|19
1632929650000|2021-09-29 15:34:10|87865.8|87815.8|87874.9|87824.9|87875.7|87838.2|87855.9|87814.8|49
1632953540000|2021-09-29 22:12:20|88096.8|88046.8|88095.8|88045.8|88096.8|88046.8|88095.8|88045.8|9
1632929660000|2021-09-29 15:34:20|87874.8|87824.8|87852.1|87827.1|87875.6|87828.6|87851.5|87815.2|51
1632953550000|2021-09-29 22:12:30|88093.2|88043.2|88094.8|88044.8|88105.1|88046.8|88093.2|88035|10
1632929670000|2021-09-29 15:34:30|87850.9|87825.9|87853.3|87828.3|87866.8|87830|87850.9|87814.4|47
1632929680000|2021-09-29 15:34:40|87853.5|87828.5|87850.9|87825.9|87865.9|87828.5|87849.9|87815.9|39
1632929690000|2021-09-29 15:34:50|87850.8|87825.8|87849.3|87824.3|87851.7|87826.7|87848.8|87823.8|45
1632953560000|2021-09-29 22:12:40|88094.4|88044.4|88096.8|88046.8|88099.2|88049.2|88094.4|88044.4|16
1632929700000|2021-09-29 15:35:00|87849.1|87824.1|87852|87827|87852.1|87827.1|87849|87824|48
1632953570000|2021-09-29 22:12:50|88106.9|88036.3|88107.2|88030.9|88107.9|88046.4|88096|88030.9|11
1632929710000|2021-09-29 15:35:10|87852.1|87827.1|87871.5|87821.5|87871.9|87829|87850.2|87816.9|47
1632953580000|2021-09-29 22:13:00|88093.9|88043.9|88095.2|88045.2|88098.5|88048.5|88093.9|88043.9|13
1632929720000|2021-09-29 15:35:20|87871.7|87821.7|87870.7|87820.7|87872.3|87822.3|87869.2|87819.2|41
1632929730000|2021-09-29 15:35:30|87869.7|87819.7|87867.3|87817.3|87871.1|87821.1|87865.9|87815.9|40
1632953590000|2021-09-29 22:13:10|88095.6|88045.6|88095.8|88045.8|88097.5|88047.5|88095.3|88045.3|11
1632929740000|2021-09-29 15:35:40|87867.7|87817.7|87870.4|87820.4|87870.9|87820.9|87866.6|87816.6|46
1632953600000|2021-09-29 22:13:20|88094.8|88044.8|88094.9|88044.9|88095|88045|88094|88044|7
1632929750000|2021-09-29 15:35:50|87870.3|87820.3|87871.1|87821.1|87873|87823|87870.3|87820.3|31
1632953610000|2021-09-29 22:13:30|88094.5|88044.5|88096.1|88046.1|88114.3|88049.4|88092.7|88028.1|18
1632929760000|2021-09-29 15:36:00|87871.5|87821.5|87865|87840|87878.6|87841.4|87864.8|87821.3|51
1632953620000|2021-09-29 22:13:40|88095.3|88045.3|88092.4|88042.4|88106.6|88045.3|88091.7|88030.3|14
1632929770000|2021-09-29 15:36:10|87864.8|87839.8|87880.3|87830.3|87880.3|87840.2|87864.2|87826.4|38
1632953630000|2021-09-29 22:13:50|88092.2|88042.2|88097.1|88047.1|88097.9|88047.9|88092|88042|15
1632929780000|2021-09-29 15:36:20|87880.6|87830.6|87880.7|87830.7|87882.6|87832.6|87877.5|87827.5|53
1632953640000|2021-09-29 22:14:00|88095.8|88045.8|88096.1|88046.1|88097.5|88047.5|88094.4|88044.4|11
1632929790000|2021-09-29 15:36:30|87881|87831|87885|87835|87886.4|87836.4|87881|87831|53
1632953650000|2021-09-29 22:14:10|88095.4|88045.4|88092.3|88042.3|88104.9|88045.4|88092.3|88034.1|10
1632929800000|2021-09-29 15:36:40|87884.8|87834.8|87884.7|87834.7|87885.3|87835.3|87884.2|87834.2|30
1632953660000|2021-09-29 22:14:20|88092.1|88042.1|88097.2|88047.2|88097.3|88047.3|88091.9|88041.9|7
1632929810000|2021-09-29 15:36:50|87885|87835|87874.3|87849.3|87887.2|87850.3|87872.5|87835|42
1632953670000|2021-09-29 22:14:30|88095.6|88045.6|88107.1|88033|88107.1|88046.5|88093.6|88033|16
1632929820000|2021-09-29 15:37:00|87874.1|87849.1|87885|87835|87886.3|87849.1|87872.1|87834.5|34
1632953680000|2021-09-29 22:14:40|88105.3|88035|88097.5|88047.5|88105.3|88048.3|88096.8|88035|9
1632929830000|2021-09-29 15:37:10|87884.8|87834.8|87888.2|87838.2|87889|87839|87884.1|87834.1|31
1632953690000|2021-09-29 22:14:50|88097.8|88047.8|88094.9|88044.9|88097.8|88047.8|88094.5|88044.5|10
1632929840000|2021-09-29 15:37:20|87888.1|87838.1|87886.5|87836.5|87888.3|87838.3|87885.6|87835.6|40
1632953700000|2021-09-29 22:15:00|88094.6|88044.6|88095.4|88045.4|88095.8|88045.8|88094.1|88044.1|21
1632929850000|2021-09-29 15:37:30|87887.7|87837.7|87882.2|87832.2|87887.7|87837.7|87879.6|87829.6|46
1632953710000|2021-09-29 22:15:10|88095.1|88045.1|88097.2|88047.2|88106.5|88048.7|88095|88036.1|17
1632929860000|2021-09-29 15:37:40|87882.1|87832.1|87882.8|87832.8|87883.5|87833.5|87881.7|87831.7|38
1632953720000|2021-09-29 22:15:20|88096.6|88046.6|88095.4|88045.4|88096.6|88046.6|88094.7|88044.7|10
1632929870000|2021-09-29 15:37:50|87882.2|87832.2|87884.1|87834.1|87886|87836|87881.7|87831.7|49
1632953730000|2021-09-29 22:15:30|88095.5|88045.5|88096.1|88046.1|88109.8|88049.3|88095.5|88034.8|13
1632929880000|2021-09-29 15:38:00|87884|87834|87886.3|87836.3|87887.3|87837.3|87884|87834|40
1632953740000|2021-09-29 22:15:40|88096.2|88046.2|88094.3|88044.3|88096.5|88046.5|88094.3|88044.3|8
1632929890000|2021-09-29 15:38:10|87886.4|87836.4|87897.3|87847.3|87898.9|87848.9|87886.4|87836.4|49
1632953750000|2021-09-29 22:15:50|88094.4|88044.4|88095.8|88045.8|88096.4|88046.4|88093.4|88043.4|11
1632929900000|2021-09-29 15:38:20|87897.2|87847.2|87897.4|87847.4|87898.5|87856.7|87881.4|87844.4|42
1632953760000|2021-09-29 22:16:00|88098.3|88048.3|88096|88046|88098.8|88048.8|88095.8|88045.8|8
1632929910000|2021-09-29 15:38:30|87897.2|87847.2|87898.4|87848.4|87898.7|87848.7|87895.6|87845.6|33
1632953770000|2021-09-29 22:16:10|88095.8|88045.8|88094.8|88044.8|88106|88046.1|88094.8|88035.1|12
1632929920000|2021-09-29 15:38:40|87899.4|87849.4|87898.5|87848.5|87900.7|87850.7|87897|87847|44
1632953780000|2021-09-29 22:16:20|88094.7|88044.7|88107.8|88034|88107.8|88046.1|88094|88034|12
1632929930000|2021-09-29 15:38:50|87898.7|87848.7|87899|87849|87899.6|87849.6|87897.9|87847.9|35
1632953790000|2021-09-29 22:16:30|88099.7|88049.7|88098.4|88048.4|88111.5|88050.7|88097.7|88038.6|20
1632929940000|2021-09-29 15:39:00|87898.2|87848.2|87886.8|87861.8|87898.8|87862.2|87886.2|87848.1|26
1632953800000|2021-09-29 22:16:40|88099|88049|88098.1|88048.1|88100.7|88050.7|88097.5|88047.5|19
1632929950000|2021-09-29 15:39:10|87886.6|87861.6|87885.4|87860.4|87886.9|87861.9|87884.7|87859.7|19
1632953810000|2021-09-29 22:16:50|88097.9|88047.9|88098.8|88048.8|88098.8|88048.8|88097.9|88047.9|22
1632929960000|2021-09-29 15:39:20|87885.6|87860.6|87890.6|87865.6|87902.1|87866.6|87885.5|87848.9|42
1632953820000|2021-09-29 22:17:00|88098.5|88048.5|88096.5|88046.5|88100.1|88050.1|88096.5|88046.5|21
1632929970000|2021-09-29 15:39:30|87891.7|87866.7|87892.5|87867.5|87893.5|87868.5|87889|87864|40
1632929980000|2021-09-29 15:39:40|87893.7|87868.7|87896.4|87871.4|87907.7|87872.2|87892.6|87857.6|42
1632953830000|2021-09-29 22:17:10|88097.1|88047.1|88098|88048|88101.2|88051.2|88095.8|88045.8|18
1632929990000|2021-09-29 15:39:50|87896.7|87871.7|87894.8|87869.8|87897.2|87872.2|87894.6|87869.6|29
1632953840000|2021-09-29 22:17:20|88098.8|88048.8|88098.4|88048.4|88108.8|88050.5|88097.3|88038.7|27
1632930000000|2021-09-29 15:40:00|87895.1|87870.1|87912.5|87862.5|87913.9|87876|87894.6|87857.5|46
1632953850000|2021-09-29 22:17:30|88098.6|88048.6|88108.8|88036.1|88109.5|88048.6|88097.1|88035.9|18
1632930010000|2021-09-29 15:40:10|87912.4|87862.4|87900.7|87875.7|87913.4|87876.5|87900.4|87862.3|32
1632953860000|2021-09-29 22:17:40|88097.4|88047.4|88097.2|88047.2|88107.3|88049.5|88095.7|88036.2|25
1632930020000|2021-09-29 15:40:20|87900.6|87875.6|87900.5|87875.5|87914.6|87877.3|87898.6|87861.8|48
1632953870000|2021-09-29 22:17:50|88096.5|88046.5|88104.4|88028.4|88104.4|88046.5|88092.1|88028.4|6
1632930030000|2021-09-29 15:40:30|87900.4|87875.4|87902.3|87877.3|87915.2|87878.1|87899.7|87864.9|54
1632953880000|2021-09-29 22:18:00|88112|88030.2|88099.7|88049.7|88112|88049.7|88094.4|88030.2|7
1632930040000|2021-09-29 15:40:40|87902.5|87877.5|87912.4|87862.4|87915|87877.8|87900.6|87857.1|49
1632953890000|2021-09-29 22:18:10|88096.9|88046.9|88110.6|88034.2|88110.6|88046.9|88095.4|88034.2|5
1632930050000|2021-09-29 15:40:50|87913.6|87863.6|87900|87875|87914.6|87876.6|87899.2|87861.6|42
1632953900000|2021-09-29 22:18:20|88107.6|88036.4|88099.5|88049.5|88107.6|88049.5|88093.3|88033.3|5
1632930060000|2021-09-29 15:41:00|87901.2|87876.2|87902.4|87877.4|87902.8|87877.8|87900.6|87875.6|32
1632953910000|2021-09-29 22:18:30|88097.5|88047.5|88095.2|88045.2|88097.5|88047.5|88094.8|88044.8|17
1632930070000|2021-09-29 15:41:10|87902|87877|87902.1|87877.1|87904.6|87879.6|87901.1|87876.1|39
1632953920000|2021-09-29 22:18:40|88095.6|88045.6|88096|88046|88105.6|88046|88094.1|88034.1|23
1632930080000|2021-09-29 15:41:20|87914.7|87864.7|87913.8|87863.8|87915.4|87865.4|87911|87861|44
1632953930000|2021-09-29 22:18:50|88094.8|88044.8|88093|88043|88104.8|88045|88093|88034.7|16
1632930090000|2021-09-29 15:41:30|87913.5|87863.5|87901.4|87876.4|87914.3|87877|87900.8|87862.3|34
1632953940000|2021-09-29 22:19:00|88092.9|88042.9|88094.2|88044.2|88095.4|88045.4|88092.5|88042.5|17
1632930100000|2021-09-29 15:41:40|87901.8|87876.8|87902.9|87877.9|87916|87879.3|87901.2|87863.5|44
1632953950000|2021-09-29 22:19:10|88094.5|88044.5|88092.1|88042.1|88109.5|88045.9|88092|88030|19
1632930110000|2021-09-29 15:41:50|87902.4|87877.4|87917.2|87867.2|87917.4|87880.1|87902.1|87866.5|38
1632953960000|2021-09-29 22:19:20|88102.2|88030.8|88096.3|88046.3|88104.2|88046.3|88091.2|88030.8|14
1632930120000|2021-09-29 15:42:00|87917.4|87867.4|87921.5|87871.5|87921.5|87871.5|87917.1|87867.1|32
1632953970000|2021-09-29 22:19:30|88095.4|88045.4|88093.5|88043.5|88095.4|88045.4|88093.1|88043.1|19
1632930130000|2021-09-29 15:42:10|87921.4|87871.4|87919.6|87869.6|87921.4|87871.4|87919.1|87869.1|23
1632953980000|2021-09-29 22:19:40|88093.7|88043.7|88093.3|88043.3|88097.4|88047.4|88091|88041|24
1632930140000|2021-09-29 15:42:20|87919.1|87869.1|87920|87870|87920.1|87870.1|87919.1|87869.1|8
1632953990000|2021-09-29 22:19:50|88093.6|88043.6|88094.3|88044.3|88095.6|88045.6|88092.7|88042.7|16
1632930150000|2021-09-29 15:42:30|87920.5|87870.5|87919.5|87869.5|87920.5|87870.5|87918.1|87868.1|19
1632930160000|2021-09-29 15:42:40|87919.8|87869.8|87920.3|87870.3|87920.9|87882.8|87906.5|87868.6|26
1632954000000|2021-09-29 22:20:00|88094|88044|88126.9|88022.9|88126.9|88047|88093|88022.9|17
1632930170000|2021-09-29 15:42:50|87919.8|87869.8|87904.6|87879.6|87920.1|87879.6|87904.3|87866.6|29
1632954010000|2021-09-29 22:20:10|88117.7|88030.9|88092.8|88042.8|88117.7|88048.3|88092.8|88030.9|11
1632930180000|2021-09-29 15:43:00|87904.4|87879.4|87910.6|87860.6|87917.1|87879.6|87897.7|87860|42
1632954020000|2021-09-29 22:20:20|88092.5|88042.5|88092|88042|88093.6|88043.6|88091.9|88041.9|12
1632930190000|2021-09-29 15:43:10|87912.3|87862.3|87919|87869|87919|87878.7|87899.9|87861.5|42
1632930200000|2021-09-29 15:43:20|87919.3|87869.3|87917.7|87867.7|87919.7|87869.7|87916.7|87866.7|37
1632954030000|2021-09-29 22:20:30|88091.6|88041.6|88093|88043|88094.9|88044.9|88091.6|88041.6|12
1632930210000|2021-09-29 15:43:30|87917.6|87867.6|87918|87868|87918.4|87868.4|87917.1|87867.1|29
1632954040000|2021-09-29 22:20:40|88093.3|88043.3|88090.4|88040.4|88093.3|88043.3|88090.4|88040.4|16
1632930220000|2021-09-29 15:43:40|87917.8|87867.8|87923.7|87873.7|87923.7|87883.5|87908.1|87867.1|37
1632954050000|2021-09-29 22:20:50|88090.5|88040.5|88093.8|88043.8|88095.6|88045.6|88090.4|88040.4|17
1632930230000|2021-09-29 15:43:50|87923.3|87873.3|87928.4|87878.4|87928.4|87888.7|87913.3|87873|46
1632954060000|2021-09-29 22:21:00|88093.7|88043.7|88092.5|88042.5|88111.1|88044.3|88092.3|88028.5|18
1632930240000|2021-09-29 15:44:00|87929.1|87879.1|87915.9|87890.9|87929.1|87891.1|87915.6|87877.3|31
1632954070000|2021-09-29 22:21:10|88094.5|88044.5|88092.8|88042.8|88105.2|88044.8|88092.8|88034.8|12
1632930250000|2021-09-29 15:44:10|87915.4|87890.4|87927.7|87877.7|87928|87890.5|87915.3|87875.8|49
1632954080000|2021-09-29 22:21:20|88094.7|88044.7|88095.2|88045.2|88105|88047.1|88094.3|88033.8|8
1632930260000|2021-09-29 15:44:20|87929.1|87879.1|87923.8|87873.8|87929.1|87879.1|87922.5|87872.5|47
1632954090000|2021-09-29 22:21:30|88094.4|88044.4|88095.2|88045.2|88096.2|88046.2|88093.7|88043.7|6
1632930270000|2021-09-29 15:44:30|87924.4|87874.4|87922.4|87872.4|87925.8|87875.8|87921.2|87871.2|40
1632954100000|2021-09-29 22:21:40|88096.3|88046.3|88094.4|88044.4|88096.3|88046.3|88092.9|88042.9|8
1632930280000|2021-09-29 15:44:40|87920.9|87870.9|87921.6|87871.6|87923.4|87873.4|87919.4|87869.4|36
1632954110000|2021-09-29 22:21:50|88093.6|88043.6|88109.1|88035|88109.4|88049.4|88092.9|88035|16
1632930290000|2021-09-29 15:44:50|87920.7|87870.7|87918.6|87868.6|87920.7|87870.7|87915.3|87865.3|48
1632954120000|2021-09-29 22:22:00|88106.5|88035.9|88093.3|88043.3|88106.5|88046.9|88093.3|88035.9|9
1632930300000|2021-09-29 15:45:00|87918.3|87868.3|87912.4|87862.4|87918.3|87868.3|87912.4|87862.4|44
1632954130000|2021-09-29 22:22:10|88093.7|88043.7|88094.8|88044.8|88097.6|88047.6|88093.5|88043.5|7
1632930310000|2021-09-29 15:45:10|87913.1|87863.1|87914.6|87864.6|87915.5|87865.5|87912.1|87862.1|40
1632954140000|2021-09-29 22:22:20|88095|88045|88094|88044|88095|88045|88094|88044|2
1632930320000|2021-09-29 15:45:20|87914|87864|87907.7|87857.7|87914.6|87864.6|87906|87856|37
1632954150000|2021-09-29 22:22:30|88108.3|88037.5|88093|88043|88108.3|88045.3|88093|88037.5|13
1632930330000|2021-09-29 15:45:30|87907.4|87857.4|87894.9|87869.9|87912|87870.3|87894.6|87855.2|47
1632954160000|2021-09-29 22:22:40|88092.5|88042.5|88091.7|88041.7|88102.4|88043.9|88089.1|88031.5|14
1632930340000|2021-09-29 15:45:40|87894.4|87869.4|87895.2|87870.2|87907.2|87870.6|87892.8|87855.7|35
1632954170000|2021-09-29 22:22:50|88092.1|88042.1|88093.2|88043.2|88103.1|88044.7|88091.2|88032.9|33
1632930350000|2021-09-29 15:45:50|87895|87870|87926.7|87876.7|87927.1|87877.1|87894.4|87858.6|49
1632954180000|2021-09-29 22:23:00|88093.8|88043.8|88092.8|88042.8|88093.8|88043.8|88092.3|88042.3|9
1632930360000|2021-09-29 15:46:00|87926.5|87876.5|87927.8|87877.8|87927.8|87877.8|87925.7|87875.7|29
1632954190000|2021-09-29 22:23:10|88092.6|88042.6|88091.8|88041.8|88092.6|88042.6|88090.4|88040.4|10
1632930370000|2021-09-29 15:46:10|87927.4|87877.4|87930.6|87880.6|87931.5|87881.5|87926.6|87876.6|37
1632954200000|2021-09-29 22:23:20|88091.6|88041.6|88096.9|88046.9|88096.9|88046.9|88091.4|88041.4|3
1632930380000|2021-09-29 15:46:20|87930.9|87880.9|87928.8|87878.8|87931.4|87881.4|87928.7|87878.7|44
1632954210000|2021-09-29 22:23:30|88091.9|88041.9|88090.5|88040.5|88104.8|88043.3|88090.5|88034.1|16
1632930390000|2021-09-29 15:46:30|87928.7|87878.7|87928.5|87878.5|87929.3|87879.3|87928.1|87878.1|27
1632954220000|2021-09-29 22:23:40|88090.7|88040.7|88112.4|88027.9|88112.4|88043.8|88089.7|88027.9|9
1632930400000|2021-09-29 15:46:40|87928.7|87878.7|87924.6|87874.6|87928.9|87878.9|87922.8|87872.8|43
1632954230000|2021-09-29 22:23:50|88104.6|88030.9|88092.3|88042.3|88104.6|88043|88091.4|88029.5|10
1632930410000|2021-09-29 15:46:50|87925|87875|87920.5|87870.5|87925.3|87875.3|87920.5|87870.5|32
1632954240000|2021-09-29 22:24:00|88092.6|88042.6|88090.1|88040.1|88106.5|88042.6|88089.7|88027.4|12
1632930420000|2021-09-29 15:47:00|87920.7|87870.7|87920.8|87870.8|87921.8|87871.8|87919.9|87869.9|30
1632954250000|2021-09-29 22:24:10|88089.5|88039.5|88092.7|88042.7|88092.7|88042.7|88089.5|88039.5|16
1632930430000|2021-09-29 15:47:10|87920.5|87870.5|87920|87870|87923.1|87873.1|87918.6|87868.6|41
1632954260000|2021-09-29 22:24:20|88104.3|88026.7|88090.1|88040.1|88104.3|88041.2|88089.8|88026.7|20
1632930440000|2021-09-29 15:47:20|87919.4|87869.4|87920.9|87870.9|87922.4|87872.4|87919.3|87869.3|31
1632954270000|2021-09-29 22:24:30|88090.5|88040.5|88091.3|88041.3|88106.7|88044.7|88089.6|88027.7|14
1632930450000|2021-09-29 15:47:30|87921.3|87871.3|87925.2|87875.2|87925.9|87875.9|87920.3|87870.3|35
1632954280000|2021-09-29 22:24:40|88090.4|88040.4|88088.3|88038.3|88104|88040.4|88088.3|88025.5|14
1632930460000|2021-09-29 15:47:40|87925.6|87875.6|87923.2|87873.2|87926.5|87876.5|87920.7|87870.7|50
1632954290000|2021-09-29 22:24:50|88101.1|88028.5|88087.2|88037.2|88101.2|88040.7|88087|88028.5|14
1632930470000|2021-09-29 15:47:50|87923.3|87873.3|87919.3|87869.3|87924.7|87874.7|87919.3|87869.3|35
1632930480000|2021-09-29 15:48:00|87919.6|87869.6|87926.3|87876.3|87927.8|87877.8|87919.3|87869.3|41
1632930490000|2021-09-29 15:48:10|87926.4|87876.4|87925.9|87875.9|87930.2|87880.2|87925.9|87875.9|39
1632930500000|2021-09-29 15:48:20|87925.5|87875.5|87927.4|87877.4|87927.6|87877.6|87925.2|87875.2|32
1632954300000|2021-09-29 22:25:00|88089.3|88039.3|88083.5|88033.5|88098.3|88039.3|88083.3|88026.9|25
1632930510000|2021-09-29 15:48:30|87927|87877|87927|87877|87928|87878|87926.9|87876.9|16
1632954310000|2021-09-29 22:25:10|88083.6|88033.6|88086.3|88014.5|88090.8|88033.6|88078.4|88014.5|19
1632930520000|2021-09-29 15:48:40|87927.1|87877.1|87929.9|87879.9|87929.9|87879.9|87925.5|87875.5|27
1632954320000|2021-09-29 22:25:20|88078.7|88028.7|88091.8|88013.7|88096.5|88030.5|88078.7|88010.6|8
1632930530000|2021-09-29 15:48:50|87928.9|87878.9|87929.9|87879.9|87930.3|87880.3|87928.9|87878.9|34
1632954330000|2021-09-29 22:25:30|88090.3|88015.7|88079.7|88029.7|88093.3|88031.8|88078.1|88015.7|13
1632930540000|2021-09-29 15:49:00|87929.8|87879.8|87929.5|87879.5|87931|87881|87927.1|87877.1|29
1632954340000|2021-09-29 22:25:40|88080.2|88030.2|88077.3|88027.3|88080.6|88030.6|88077.2|88027.2|19
1632930550000|2021-09-29 15:49:10|87929.9|87879.9|87932.9|87882.9|87933.5|87883.5|87928.9|87878.9|43
1632954350000|2021-09-29 22:25:50|88077.8|88027.8|88077.4|88027.4|88093.8|88033.2|88077|88017.5|17
1632930560000|2021-09-29 15:49:20|87932.7|87882.7|87934.3|87884.3|87934.8|87884.8|87932.7|87882.7|29
1632954360000|2021-09-29 22:26:00|88076.6|88026.6|88089.8|88019.5|88092.2|88028.7|88076.6|88017.9|25
1632930570000|2021-09-29 15:49:30|87934.1|87884.1|87942.8|87892.8|87942.8|87904.9|87924.5|87884|46
1632954370000|2021-09-29 22:26:10|88090.3|88019.6|88081.2|88031.2|88090.7|88031.2|88079.2|88018.2|23
1632930580000|2021-09-29 15:49:40|87942.6|87892.6|87943.2|87893.2|87943.3|87893.3|87942.1|87892.1|38
1632954380000|2021-09-29 22:26:20|88080.9|88030.9|88081.5|88031.5|88092.7|88032.7|88079.9|88019|11
1632930590000|2021-09-29 15:49:50|87943.3|87893.3|87935.7|87885.7|87943.3|87900.8|87923.3|87885.6|48
1632954390000|2021-09-29 22:26:30|88080.8|88030.8|88080.2|88030.2|88081.1|88031.1|88079.8|88029.8|11
1632930600000|2021-09-29 15:50:00|87935.5|87885.5|87917.3|87892.3|87935.5|87896.4|87917.3|87882.7|44
1632930610000|2021-09-29 15:50:10|87917|87892|87913.6|87888.6|87917.5|87892.5|87913.4|87888.4|42
1632954400000|2021-09-29 22:26:40|88080.4|88030.4|88080.2|88030.2|88081.9|88031.9|88079.8|88029.8|20
1632930620000|2021-09-29 15:50:20|87913.4|87888.4|87925.5|87875.5|87925.8|87888.6|87912.2|87870.1|51
1632954410000|2021-09-29 22:26:50|88080.1|88030.1|88079.9|88029.9|88080.5|88030.5|88079.2|88029.2|8
1632930630000|2021-09-29 15:50:30|87925.6|87875.6|87926.2|87876.2|87927.7|87877.7|87922.4|87872.4|56
1632954420000|2021-09-29 22:27:00|88081.1|88031.1|88081.6|88031.6|88094.6|88031.9|88080.6|88020.8|9
1632930640000|2021-09-29 15:50:40|87924.8|87874.8|87923|87873|87925.5|87875.5|87921.9|87871.9|41
1632954430000|2021-09-29 22:27:10|88091.6|88019.2|88082.9|88032.9|88091.6|88034.5|88082.9|88019.2|3
1632930650000|2021-09-29 15:50:50|87923.1|87873.1|87923.4|87873.4|87926.1|87876.1|87923.1|87873.1|27
1632954440000|2021-09-29 22:27:20|88092.5|88020.5|88081.4|88031.4|88092.5|88031.4|88081.3|88020.5|3
1632930660000|2021-09-29 15:51:00|87922.7|87872.7|87907.5|87882.5|87923.1|87885.7|87906.9|87872.1|46
1632954450000|2021-09-29 22:27:30|88080.7|88030.7|88080.9|88030.9|88084.8|88034.8|88080.6|88030.6|25
1632930670000|2021-09-29 15:51:10|87907.4|87882.4|87923.2|87873.2|87925.6|87887.7|87906.6|87873.2|47
1632954460000|2021-09-29 22:27:40|88079.4|88029.4|88083.5|88033.5|88085.8|88035.8|88079.4|88029.4|18
1632930680000|2021-09-29 15:51:20|87922.9|87872.9|87923.8|87873.8|87924.5|87874.5|87921|87871|41
1632954470000|2021-09-29 22:27:50|88082.2|88032.2|88096.9|88021.1|88096.9|88033|88081.8|88021.1|8
1632930690000|2021-09-29 15:51:30|87923.6|87873.6|87924.1|87874.1|87924.7|87874.7|87922.8|87872.8|23
1632954480000|2021-09-29 22:28:00|88096.3|88021.2|88094.4|88021.3|88097.1|88035.9|88085.9|88019.4|11
1632930700000|2021-09-29 15:51:40|87924.2|87874.2|87923.8|87873.8|87925|87875|87923|87873|30
1632954490000|2021-09-29 22:28:10|88083.9|88033.9|88084.2|88034.2|88085.3|88035.3|88083.3|88033.3|19
1632930710000|2021-09-29 15:51:50|87923.4|87873.4|87923.4|87873.4|87923.7|87873.7|87922.9|87872.9|25
1632954500000|2021-09-29 22:28:20|88084.3|88034.3|88084.7|88034.7|88095.4|88035.5|88083.6|88022.7|20
1632930720000|2021-09-29 15:52:00|87923|87873|87921.7|87871.7|87926.5|87876.5|87921.3|87871.3|35
1632954510000|2021-09-29 22:28:30|88084.4|88034.4|88084.9|88034.9|88085.3|88035.3|88083.8|88033.8|13
1632930730000|2021-09-29 15:52:10|87921.5|87871.5|87897.7|87872.7|87921.5|87876|87897.7|87863.8|59
1632954520000|2021-09-29 22:28:40|88084.1|88034.1|88083.6|88033.6|88084.2|88034.2|88082.6|88032.6|14
1632930740000|2021-09-29 15:52:20|87897.9|87872.9|87912.8|87862.8|87914.1|87874|87897.1|87862.8|41
1632954530000|2021-09-29 22:28:50|88083.1|88033.1|88084.8|88034.8|88095.5|88037.4|88083.1|88023.7|13
1632930750000|2021-09-29 15:52:30|87913.9|87863.9|87915|87865|87916.1|87866.1|87912|87862|39
1632954540000|2021-09-29 22:29:00|88094.1|88024|88086.2|88036.2|88094.1|88036.6|88083.5|88024|30
1632930760000|2021-09-29 15:52:40|87914.7|87864.7|87916.2|87866.2|87916.5|87866.5|87913.8|87863.8|27
1632954550000|2021-09-29 22:29:10|88086.3|88036.3|88086.8|88036.8|88088|88038|88085.7|88035.7|15
1632930770000|2021-09-29 15:52:50|87916.1|87866.1|87917.9|87867.9|87918.3|87868.3|87913.9|87863.9|43
1632954560000|2021-09-29 22:29:20|88087.2|88037.2|88087.1|88037.1|88088.3|88038.3|88086|88036|16
1632930780000|2021-09-29 15:53:00|87918.2|87868.2|87920.2|87870.2|87920.5|87870.5|87917.7|87867.7|35
1632954570000|2021-09-29 22:29:30|88086.9|88036.9|88087.5|88037.5|88089.4|88039.4|88086.3|88036.3|17
1632930790000|2021-09-29 15:53:10|87919.4|87869.4|87920|87870|87921.3|87871.3|87919|87869|33
1632954580000|2021-09-29 22:29:40|88088.3|88038.3|88088.3|88038.3|88088.5|88038.5|88087.3|88037.3|10
1632930800000|2021-09-29 15:53:20|87919.2|87869.2|87920.5|87870.5|87922.6|87884.4|87905.9|87869.2|43
1632954590000|2021-09-29 22:29:50|88088.2|88038.2|88088.6|88038.6|88088.8|88038.8|88087.3|88037.3|14
1632930810000|2021-09-29 15:53:30|87920.6|87870.6|87922.1|87872.1|87924.2|87874.2|87920.2|87870.2|27
1632954600000|2021-09-29 22:30:00|88089.6|88039.6|88089.7|88039.7|88090.2|88040.2|88087.9|88037.9|16
1632930820000|2021-09-29 15:53:40|87922.5|87872.5|87911.1|87886.1|87922.5|87886.7|87909.8|87871.4|37
1632954610000|2021-09-29 22:30:10|88089.2|88039.2|88088.6|88038.6|88089.2|88039.2|88087.9|88037.9|11
1632930830000|2021-09-29 15:53:50|87911|87886|87924.4|87874.4|87924.6|87886.3|87911|87873.1|32
1632954620000|2021-09-29 22:30:20|88087.4|88037.4|88087.6|88037.6|88092|88042|88086.9|88036.9|10
1632930840000|2021-09-29 15:54:00|87924.3|87874.3|87914.5|87889.5|87928.7|87891.6|87913|87873.6|56
1632954630000|2021-09-29 22:30:30|88088.4|88038.4|88088.3|88038.3|88088.9|88038.9|88087.6|88037.6|14
1632930850000|2021-09-29 15:54:10|87915|87890|87913.7|87888.7|87926|87890|87912.7|87874.8|38
1632954640000|2021-09-29 22:30:40|88088.5|88038.5|88092.4|88042.4|88103.4|88042.4|88087.7|88025.5|9
1632930860000|2021-09-29 15:54:20|87913.4|87888.4|87926.1|87876.1|87926.9|87889.5|87913.1|87875.8|34
1632954650000|2021-09-29 22:30:50|88090.4|88040.4|88090.5|88040.5|88091|88041|88089.5|88039.5|6
1632930870000|2021-09-29 15:54:30|87926.3|87876.3|87926.8|87876.8|87927.9|87877.9|87926.2|87876.2|21
1632954660000|2021-09-29 22:31:00|88090.6|88040.6|88089.2|88039.2|88101.5|88040.9|88089.1|88031.4|8
1632930880000|2021-09-29 15:54:40|87927.5|87877.5|87936|87886|87936.5|87896.8|87914.5|87877.4|55
1632954670000|2021-09-29 22:31:10|88090.2|88040.2|88090.5|88040.5|88091.5|88041.5|88089|88039|25
1632930890000|2021-09-29 15:54:50|87935.9|87885.9|87950.2|87900.2|87951.8|87901.8|87935.5|87885.5|63
1632954680000|2021-09-29 22:31:20|88089.6|88039.6|88089.5|88039.5|88090.8|88040.8|88089.2|88039.2|17
1632930900000|2021-09-29 15:55:00|87953|87903|87958.4|87908.4|87962.8|87912.8|87953|87903|50
1632954690000|2021-09-29 22:31:30|88089.4|88039.4|88099.1|88026.5|88100.5|88040.1|88086.7|88025.2|26
1632930910000|2021-09-29 15:55:10|87958.5|87908.5|87953.7|87903.7|87958.7|87908.7|87953.3|87903.3|44
1632954700000|2021-09-29 22:31:40|88099.3|88026.7|88087.7|88037.7|88100|88040.2|88087.1|88026.7|15
1632930920000|2021-09-29 15:55:20|87958.6|87908.6|87941.1|87891.1|87958.6|87908.6|87936.6|87886.6|62
1632954710000|2021-09-29 22:31:50|88087.5|88037.5|88088.2|88038.2|88099.5|88038.3|88087|88026.9|17
1632930930000|2021-09-29 15:55:30|87942.1|87892.1|87942.8|87892.8|87945.1|87895.1|87940.9|87890.9|50
1632954720000|2021-09-29 22:32:00|88088|88038|88088.6|88038.6|88089.5|88039.5|88087.4|88037.4|17
1632930940000|2021-09-29 15:55:40|87943.3|87893.3|87940.2|87890.2|87943.3|87893.3|87939|87889|41
1632954730000|2021-09-29 22:32:10|88088.3|88038.3|88086.7|88036.7|88098.3|88038.7|88086.6|88026.7|10
1632930950000|2021-09-29 15:55:50|87940.3|87890.3|87939.8|87889.8|87942.2|87892.2|87939.6|87889.6|48
1632954740000|2021-09-29 22:32:20|88087.2|88037.2|88088.9|88038.9|88090|88040|88086.9|88036.9|15
1632930960000|2021-09-29 15:56:00|87940|87890|87927.8|87877.8|87940.4|87890.4|87927.2|87877.2|46
1632954750000|2021-09-29 22:32:30|88088.7|88038.7|88087.1|88037.1|88104.7|88038.7|88086.9|88023.7|16
1632930970000|2021-09-29 15:56:10|87928|87878|87929.3|87879.3|87931|87881|87926.9|87876.9|41
1632954760000|2021-09-29 22:32:40|88087.4|88037.4|88090.7|88040.7|88100.8|88040.7|88087.4|88022.8|5
1632930980000|2021-09-29 15:56:20|87929.6|87879.6|87931.1|87881.1|87932.1|87882.1|87927|87877|56
1632954770000|2021-09-29 22:32:50|88099.8|88028.6|88087.3|88037.3|88102.3|88037.6|88086.9|88025.1|12
1632930990000|2021-09-29 15:56:30|87931|87881|87923.2|87873.2|87934.5|87884.5|87922.8|87872.8|54
1632954780000|2021-09-29 22:33:00|88087.2|88037.2|88086.3|88036.3|88089.3|88039.3|88085.6|88035.6|19
1632931000000|2021-09-29 15:56:40|87923|87873|87922.9|87872.9|87926.6|87876.6|87921.2|87871.2|53
1632954790000|2021-09-29 22:33:10|88086.6|88036.6|88084.4|88034.4|88086.6|88036.6|88084.4|88034.4|8
1632931010000|2021-09-29 15:56:50|87922.5|87872.5|87924.2|87874.2|87924.8|87874.8|87921.2|87871.2|41
1632954800000|2021-09-29 22:33:20|88084.7|88034.7|88103.3|88025.3|88103.3|88038.9|88083.6|88025.3|17
1632931020000|2021-09-29 15:57:00|87924.4|87874.4|87905|87880|87924.4|87885.2|87903.4|87871.3|46
1632931030000|2021-09-29 15:57:10|87905.1|87880.1|87918.1|87868.1|87920.7|87883.1|87904|87866.6|50
1632931040000|2021-09-29 15:57:20|87917|87867|87916|87866|87917.3|87867.3|87914.9|87864.9|36
1632931050000|2021-09-29 15:57:30|87916.2|87866.2|87916.4|87866.4|87917.9|87867.9|87915.1|87865.1|44
1632931060000|2021-09-29 15:57:40|87916.6|87866.6|87911.3|87861.3|87917.2|87867.2|87911.3|87861.3|40
1632954810000|2021-09-29 22:33:30|88100.9|88025.2|88096.1|88024.7|88100.9|88037.2|88085.2|88024.2|21
1632931070000|2021-09-29 15:57:50|87910.8|87860.8|87911.2|87861.2|87912.5|87862.5|87909.7|87859.7|42
1632931080000|2021-09-29 15:58:00|87911.3|87861.3|87915.3|87865.3|87919.8|87869.8|87908.4|87858.4|58
1632954820000|2021-09-29 22:33:40|88085.6|88035.6|88086.9|88036.9|88088.6|88038.6|88084.5|88034.5|12
1632931090000|2021-09-29 15:58:10|87915.4|87865.4|87910.7|87860.7|87916.4|87866.4|87910.5|87860.5|57
1632954830000|2021-09-29 22:33:50|88097.2|88024.4|88085.2|88035.2|88097.2|88036.6|88085.2|88024.4|9
1632931100000|2021-09-29 15:58:20|87910.3|87860.3|87906.9|87856.9|87910.4|87860.4|87906.9|87856.9|44
1632954840000|2021-09-29 22:34:00|88085|88035|88088.5|88038.5|88088.5|88038.5|88084.7|88034.7|14
1632931110000|2021-09-29 15:58:30|87906.8|87856.8|87901.5|87851.5|87906.8|87864.8|87888.7|87850.2|49
1632954850000|2021-09-29 22:34:10|88086|88036|88084.3|88034.3|88086|88036|88084.3|88034.3|11
1632931120000|2021-09-29 15:58:40|87901|87851|87895.9|87845.9|87901.3|87851.3|87895.7|87845.7|48
1632954860000|2021-09-29 22:34:20|88084.4|88034.4|88083.6|88033.6|88097.4|88037.5|88083.6|88026.1|21
1632931130000|2021-09-29 15:58:50|87896|87846|87899.3|87849.3|87900.7|87850.7|87895.9|87845.9|43
1632931140000|2021-09-29 15:59:00|87899.9|87849.9|87906.7|87856.7|87907.8|87871.7|87889.9|87848.2|58
1632954870000|2021-09-29 22:34:30|88083|88033|88083.4|88033.4|88084.4|88034.4|88082.9|88032.9|19
1632931150000|2021-09-29 15:59:10|87906.8|87856.8|87902|87852|87908.8|87869.4|87889.3|87852|56
1632954880000|2021-09-29 22:34:40|88083.3|88033.3|88086.6|88036.6|88087.5|88037.5|88083.3|88033.3|16
1632931160000|2021-09-29 15:59:20|87902.6|87852.6|87885.3|87860.3|87904|87865.1|87884.8|87852.1|50
1632954890000|2021-09-29 22:34:50|88086.8|88036.8|88088.9|88038.9|88088.9|88038.9|88085.8|88035.8|12
1632931170000|2021-09-29 15:59:30|87885.8|87860.8|87897.8|87847.8|87899|87861.3|87885|87846.3|52
1632954900000|2021-09-29 22:35:00|88087.4|88037.4|88084.9|88034.9|88095.6|88038.2|88084.9|88025.2|25
1632931180000|2021-09-29 15:59:40|87897.6|87847.6|87889.2|87864.2|87902|87865.3|87887.9|87846|54
1632954910000|2021-09-29 22:35:10|88098.3|88025.9|88091.2|88041.2|88098.3|88041.2|88086.8|88025.9|22
1632931190000|2021-09-29 15:59:50|87889.6|87864.6|87903.9|87853.9|87904.6|87867.5|87889.2|87852.8|53
1632931200000|2021-09-29 16:00:00|87904.5|87854.5|87906.6|87856.6|87909.9|87859.9|87904.5|87854.5|41
1632954920000|2021-09-29 22:35:20|88091.3|88041.3|88093|88043|88100.4|88043|88089.4|88030.1|26
1632931210000|2021-09-29 16:00:10|87906.5|87856.5|87893.9|87843.9|87906.5|87856.5|87893.5|87843.5|56
1632954930000|2021-09-29 22:35:30|88093.2|88043.2|88094.5|88044.5|88096.2|88046.2|88093.2|88043.2|19
1632931220000|2021-09-29 16:00:20|87894.1|87844.1|87885.1|87835.1|87895.7|87845.7|87885|87835|59
1632954940000|2021-09-29 22:35:40|88094.6|88044.6|88095.3|88045.3|88095.8|88045.8|88094.6|88044.6|9
1632931230000|2021-09-29 16:00:30|87886.1|87836.1|87877.3|87827.3|87886.1|87836.1|87873.5|87823.5|65
1632954950000|2021-09-29 22:35:50|88094.7|88044.7|88092.7|88042.7|88095.3|88045.3|88092.7|88042.7|7
1632931240000|2021-09-29 16:00:40|87877.2|87827.2|87868.5|87818.5|87878.7|87828.7|87863.3|87813.3|65
1632954960000|2021-09-29 22:36:00|88092.5|88042.5|88091.9|88041.9|88093.5|88043.5|88090.9|88040.9|26
1632931250000|2021-09-29 16:00:50|87869.4|87819.4|87873|87823|87874.9|87824.9|87865.1|87815.1|65
1632954970000|2021-09-29 22:36:10|88092|88042|88094.6|88044.6|88094.9|88044.9|88091.9|88041.9|12
1632931260000|2021-09-29 16:01:00|87873.1|87823.1|87875.8|87825.8|87876.1|87826.1|87873.1|87823.1|44
1632954980000|2021-09-29 22:36:20|88094.4|88044.4|88092.8|88042.8|88094.4|88044.4|88092.8|88042.8|3
1632931270000|2021-09-29 16:01:10|87875.9|87825.9|87868.2|87818.2|87877.1|87827.1|87866.5|87816.5|46
1632954990000|2021-09-29 22:36:30|88094|88044|88094.8|88044.8|88095.3|88045.3|88093.8|88043.8|13
1632931280000|2021-09-29 16:01:20|87867.3|87817.3|87873.5|87823.5|87875.7|87825.7|87867|87817|62
1632931290000|2021-09-29 16:01:30|87873.4|87823.4|87869.2|87819.2|87873.7|87823.7|87866.6|87816.6|66
1632931300000|2021-09-29 16:01:40|87869.7|87819.7|87872.3|87822.3|87874.1|87824.1|87868.5|87818.5|41
1632955000000|2021-09-29 22:36:40|88094.9|88044.9|88094.9|88044.9|88099.2|88049.2|88094.2|88044.2|12
1632931310000|2021-09-29 16:01:50|87871.9|87821.9|87859.7|87809.7|87873.3|87823.3|87858|87808|52
1632955010000|2021-09-29 22:36:50|88111.1|88033.3|88097.7|88047.7|88111.1|88048.1|88096.6|88033.3|14
1632931320000|2021-09-29 16:02:00|87859.4|87809.4|87864|87814|87864.5|87814.5|87859.4|87809.4|51
1632955020000|2021-09-29 22:37:00|88097.3|88047.3|88110.9|88038.2|88110.9|88049.6|88097.2|88038.2|20
1632931330000|2021-09-29 16:02:10|87864.1|87814.1|87868.6|87818.6|87872.5|87822.5|87863|87813|53
1632955030000|2021-09-29 22:37:10|88099|88049|88097.6|88047.6|88110.5|88049.1|88097.6|88037|7
1632931340000|2021-09-29 16:02:20|87868.8|87818.8|87865.2|87815.2|87871.3|87829.6|87854.6|87812.6|58
1632955040000|2021-09-29 22:37:20|88097.4|88047.4|88099.7|88049.7|88101.3|88051.3|88097.4|88047.4|6
1632931350000|2021-09-29 16:02:30|87864|87814|87855.2|87805.2|87864.9|87814.9|87851.4|87801.4|51
1632955050000|2021-09-29 22:37:30|88098.5|88048.5|88098.8|88048.8|88099|88049|88097.9|88047.9|11
1632931360000|2021-09-29 16:02:40|87856|87806|87864.8|87814.8|87866.8|87816.8|87854.9|87804.9|54
1632955060000|2021-09-29 22:37:40|88101.4|88051.4|88101|88051|88101.4|88051.4|88098.7|88048.7|4
1632931370000|2021-09-29 16:02:50|87864.5|87814.5|87875.6|87825.6|87875.6|87825.6|87862.8|87812.8|56
1632955070000|2021-09-29 22:37:50|88100.4|88050.4|88098.6|88048.6|88100.4|88050.4|88098.6|88048.6|4
1632931380000|2021-09-29 16:03:00|87875.1|87825.1|87881.2|87831.2|87881.5|87831.5|87875|87825|54
1632955080000|2021-09-29 22:38:00|88098.5|88048.5|88113.1|88040.6|88116.8|88054.7|88096.3|88031.5|6
1632931390000|2021-09-29 16:03:10|87881.7|87831.7|87883|87833|87884.9|87834.9|87879.8|87829.8|48
1632955090000|2021-09-29 22:38:10|88100.4|88050.4|88099.3|88049.3|88100.4|88050.4|88098.6|88048.6|12
1632931400000|2021-09-29 16:03:20|87884.2|87834.2|87877.7|87827.7|87885.8|87835.8|87876.6|87826.6|43
1632955100000|2021-09-29 22:38:20|88100.1|88050.1|88101.6|88051.6|88101.6|88051.6|88099.3|88049.3|5
1632931410000|2021-09-29 16:03:30|87877.3|87827.3|87875.5|87825.5|87877.3|87827.3|87874.2|87824.2|39
1632955110000|2021-09-29 22:38:30|88101|88051|88099.8|88049.8|88101|88051|88098.3|88048.3|7
1632931420000|2021-09-29 16:03:40|87875.7|87825.7|87870.4|87820.4|87876.9|87826.9|87869.3|87819.3|51
1632955120000|2021-09-29 22:38:40|88099.3|88049.3|88097.7|88047.7|88100.4|88050.4|88097|88047|13
1632931430000|2021-09-29 16:03:50|87870.6|87820.6|87869|87819|87871.4|87821.4|87868.9|87818.9|39
1632955130000|2021-09-29 22:38:50|88097.3|88047.3|88121.8|88034|88121.8|88052.7|88096.8|88034|5
1632931440000|2021-09-29 16:04:00|87869.2|87819.2|87869.8|87819.8|87871.3|87821.3|87869.2|87819.2|35
1632955140000|2021-09-29 22:39:00|88119.4|88033.5|88099.4|88049.4|88119.4|88049.9|88098.9|88033.5|21
1632931450000|2021-09-29 16:04:10|87869.9|87819.9|87870.8|87820.8|87871|87821|87869.3|87819.3|35
1632955150000|2021-09-29 22:39:10|88099.3|88049.3|88096.8|88046.8|88099.3|88049.3|88096.8|88046.8|9
1632931460000|2021-09-29 16:04:20|87871.1|87821.1|87875.6|87825.6|87875.8|87825.8|87870.6|87820.6|45
1632955160000|2021-09-29 22:39:20|88098|88048|88099.7|88049.7|88099.8|88049.8|88097|88047|17
1632931470000|2021-09-29 16:04:30|87874.4|87824.4|87873.5|87823.5|87876.3|87826.3|87872.9|87822.9|34
1632931480000|2021-09-29 16:04:40|87872.7|87822.7|87874.6|87824.6|87874.7|87824.7|87871.3|87821.3|37
1632955170000|2021-09-29 22:39:30|88099.5|88049.5|88095.3|88045.3|88099.5|88049.5|88095|88045|11
1632931490000|2021-09-29 16:04:50|87874.7|87824.7|87877.1|87827.1|87878.9|87828.9|87874.7|87824.7|36
1632955180000|2021-09-29 22:39:40|88095.6|88045.6|88094.4|88044.4|88095.9|88045.9|88094.4|88044.4|9
1632931500000|2021-09-29 16:05:00|87877.4|87827.4|87878|87828|87878.1|87828.1|87876.5|87826.5|30
1632955190000|2021-09-29 22:39:50|88095.1|88045.1|88100.6|88050.6|88100.8|88050.8|88095|88045|10
1632931510000|2021-09-29 16:05:10|87878.1|87828.1|87876.2|87826.2|87878.1|87828.1|87876|87826|24
1632955200000|2021-09-29 22:40:00|88099.6|88049.6|88098.5|88048.5|88110.8|88049.9|88098.5|88037.9|8
1632931520000|2021-09-29 16:05:20|87876.5|87826.5|87862.7|87837.7|87877.3|87839|87862|87826.3|31
1632955210000|2021-09-29 22:40:10|88098.1|88048.1|88096.7|88046.7|88098.1|88048.1|88096.7|88046.7|4
1632931530000|2021-09-29 16:05:30|87863.6|87838.6|87876.8|87826.8|87879.1|87840.1|87862.7|87826.7|29
1632955220000|2021-09-29 22:40:20|88097|88047|88104.4|88054.4|88104.4|88054.4|88096.4|88046.4|8
1632931540000|2021-09-29 16:05:40|87877.4|87827.4|87885|87835|87885.9|87835.9|87876.8|87826.8|56
1632955230000|2021-09-29 22:40:30|88101|88051|88096.7|88046.7|88101|88051|88096.3|88046.3|18
1632931550000|2021-09-29 16:05:50|87884.4|87834.4|87884.6|87834.6|87888.4|87838.4|87882.5|87832.5|47
1632955240000|2021-09-29 22:40:40|88096.8|88046.8|88113.2|88033.2|88113.2|88046.8|88095.3|88033.2|12
1632931560000|2021-09-29 16:06:00|87885|87835|87885.5|87835.5|87888.3|87838.3|87883.6|87833.6|50
1632955250000|2021-09-29 22:40:50|88112.8|88033|88098.5|88048.5|88112.8|88048.5|88096.1|88033|12
1632931570000|2021-09-29 16:06:10|87885.3|87835.3|87887.2|87837.2|87888.8|87838.8|87885.3|87835.3|23
1632955260000|2021-09-29 22:41:00|88099.2|88049.2|88097.7|88047.7|88099.3|88049.3|88097.1|88047.1|20
1632931580000|2021-09-29 16:06:20|87887|87837|87889.8|87839.8|87891.3|87841.3|87886.3|87836.3|33
1632955270000|2021-09-29 22:41:10|88099.1|88049.1|88098.5|88048.5|88099.1|88049.1|88097.3|88047.3|11
1632931590000|2021-09-29 16:06:30|87889.7|87839.7|87889.1|87839.1|87890.2|87840.2|87889.1|87839.1|35
1632955280000|2021-09-29 22:41:20|88097.9|88047.9|88097|88047|88097.9|88047.9|88097|88047|3
1632931600000|2021-09-29 16:06:40|87889|87839|87892.6|87842.6|87894.3|87844.3|87888.4|87838.4|43
1632955290000|2021-09-29 22:41:30|88096.8|88046.8|88099.3|88049.3|88100.3|88050.3|88094.3|88044.3|4
1632931610000|2021-09-29 16:06:50|87892.2|87842.2|87891.4|87841.4|87892.2|87842.2|87890.7|87840.7|29
1632955300000|2021-09-29 22:41:40|88097.8|88047.8|88097.7|88047.7|88098.2|88048.2|88096.8|88046.8|13
1632931620000|2021-09-29 16:07:00|87890.7|87840.7|87898|87848|87899.5|87849.5|87890.7|87840.7|44
1632955310000|2021-09-29 22:41:50|88097.9|88047.9|88095.1|88045.1|88098.2|88048.2|88095|88045|12
1632931630000|2021-09-29 16:07:10|87898.4|87848.4|87901.7|87851.7|87903.4|87853.4|87898.2|87848.2|48
1632955320000|2021-09-29 22:42:00|88095.2|88045.2|88098.8|88048.8|88098.8|88048.8|88095.2|88045.2|4
1632931640000|2021-09-29 16:07:20|87900.9|87850.9|87900.8|87850.8|87903.4|87853.4|87894|87844|49
1632955330000|2021-09-29 22:42:10|88097.2|88047.2|88095.8|88045.8|88097.3|88047.3|88095.8|88045.8|3
1632931650000|2021-09-29 16:07:30|87901.2|87851.2|87901.6|87851.6|87903.1|87853.1|87899.8|87849.8|31
1632955340000|2021-09-29 22:42:20|88096.3|88046.3|88096.5|88046.5|88096.6|88046.6|88096.3|88046.3|3
1632931660000|2021-09-29 16:07:40|87901.4|87851.4|87904.3|87854.3|87908.1|87858.1|87901.4|87851.4|40
1632955350000|2021-09-29 22:42:30|88094.6|88044.6|88101|88051|88101|88051|88094.1|88044.1|8
1632931670000|2021-09-29 16:07:50|87904.6|87854.6|87904.6|87854.6|87904.8|87854.8|87903|87853|23
1632955360000|2021-09-29 22:42:40|88099.5|88049.5|88098.3|88048.3|88099.5|88049.5|88098.3|88048.3|3
1632931680000|2021-09-29 16:08:00|87904.2|87854.2|87904.8|87854.8|87905.7|87855.7|87903.7|87853.7|43
1632955370000|2021-09-29 22:42:50|88095|88045|88098.3|88048.3|88098.3|88048.3|88094.9|88044.9|9
1632931690000|2021-09-29 16:08:10|87905.6|87855.6|87903.3|87853.3|87907.4|87857.4|87901.8|87851.8|45
1632955380000|2021-09-29 22:43:00|88097.5|88047.5|88094.3|88044.3|88097.5|88047.5|88093.7|88043.7|10
1632931700000|2021-09-29 16:08:20|87902.3|87852.3|87903|87853|87903.8|87853.8|87901.8|87851.8|22
1632955390000|2021-09-29 22:43:10|88094.8|88044.8|88098.5|88048.5|88098.5|88048.5|88093.9|88043.9|7
1632931710000|2021-09-29 16:08:30|87902.8|87852.8|87903.7|87853.7|87904.6|87854.6|87902.6|87852.6|28
1632955400000|2021-09-29 22:43:20|88096.7|88046.7|88091.1|88041.1|88106|88047.5|88091|88035.2|11
1632931720000|2021-09-29 16:08:40|87903.6|87853.6|87903.8|87853.8|87906.4|87871.4|87894.9|87851.3|38
1632955410000|2021-09-29 22:43:30|88090.9|88040.9|88092.2|88042.2|88093.2|88043.2|88090.9|88040.9|10
1632931730000|2021-09-29 16:08:50|87902.6|87852.6|87902.5|87852.5|87905.4|87855.4|87901.9|87851.9|42
1632955420000|2021-09-29 22:43:40|88091.8|88041.8|88094.6|88044.6|88094.6|88044.6|88091.3|88041.3|3
1632931740000|2021-09-29 16:09:00|87903|87853|87903.9|87853.9|87903.9|87853.9|87901.5|87851.5|40
1632955430000|2021-09-29 22:43:50|88093.9|88043.9|88092.2|88042.2|88105.6|88043.9|88092.2|88031.8|6
1632931750000|2021-09-29 16:09:10|87904.1|87854.1|87903.6|87853.6|87905.2|87855.2|87902.5|87852.5|37
1632955440000|2021-09-29 22:44:00|88091.7|88041.7|88093.7|88043.7|88096.3|88046.3|88091.7|88041.7|24
1632931760000|2021-09-29 16:09:20|87903.5|87853.5|87899.5|87849.5|87903.9|87862.3|87885.5|87846.6|41
1632931770000|2021-09-29 16:09:30|87899.1|87849.1|87899.5|87849.5|87900.4|87850.4|87897.9|87847.9|37
1632931780000|2021-09-29 16:09:40|87899.6|87849.6|87897.8|87847.8|87899.6|87849.6|87897.7|87847.7|26
1632931790000|2021-09-29 16:09:50|87897.5|87847.5|87901.7|87851.7|87903.8|87853.8|87897.5|87847.5|40
1632955450000|2021-09-29 22:44:10|88093.8|88043.8|88092.4|88042.4|88094|88044|88092.4|88042.4|9
1632931800000|2021-09-29 16:10:00|87902.5|87852.5|87901.6|87851.6|87903.1|87853.1|87901.1|87851.1|27
1632931810000|2021-09-29 16:10:10|87902|87852|87900.9|87850.9|87902.4|87852.4|87900|87850|49
1632955460000|2021-09-29 22:44:20|88092.8|88042.8|88111.9|88028.6|88111.9|88042.8|88092.2|88028.6|5
1632931820000|2021-09-29 16:10:20|87901.4|87851.4|87902.3|87852.3|87902.3|87852.3|87901|87851|32
1632955470000|2021-09-29 22:44:30|88111.2|88028.4|88091.5|88041.5|88111.2|88046.8|88091.1|88028.4|26
1632931830000|2021-09-29 16:10:30|87902.4|87852.4|87903.5|87853.5|87903.9|87853.9|87902.3|87852.3|28
1632955480000|2021-09-29 22:44:40|88091.7|88041.7|88091.4|88041.4|88092.1|88042.1|88091.4|88041.4|9
1632931840000|2021-09-29 16:10:40|87903.6|87853.6|87908.6|87858.6|87910.9|87871.8|87896.8|87853.5|39
1632955490000|2021-09-29 22:44:50|88091.9|88041.9|88092.6|88042.6|88093.9|88043.9|88091.7|88041.7|6
1632931850000|2021-09-29 16:10:50|87909.2|87859.2|87906.8|87856.8|87912.4|87874.2|87897.4|87856.4|29
1632955500000|2021-09-29 22:45:00|88092.3|88042.3|88089.4|88039.4|88092.3|88042.3|88089.4|88039.4|5
1632931860000|2021-09-29 16:11:00|87906.9|87856.9|87905.6|87855.6|87910|87860|87905.3|87855.3|44
1632955510000|2021-09-29 22:45:10|88090.7|88040.7|88089.9|88039.9|88096.8|88046.8|88089.7|88039.7|9
1632931870000|2021-09-29 16:11:10|87905.3|87855.3|87909.1|87859.1|87909.3|87859.3|87905.3|87855.3|46
1632955520000|2021-09-29 22:45:20|88090.3|88040.3|88102.4|88030.2|88104.4|88040.3|88089.9|88030.2|6
1632931880000|2021-09-29 16:11:20|87908.9|87858.9|87904.9|87854.9|87911.9|87861.9|87904.3|87854.3|48
1632955530000|2021-09-29 22:45:30|88091.4|88041.4|88091.7|88041.7|88092.2|88042.2|88090.6|88040.6|6
1632931890000|2021-09-29 16:11:30|87906.1|87856.1|87911.4|87861.4|87911.4|87861.4|87905.2|87855.2|27
1632955540000|2021-09-29 22:45:40|88091.5|88041.5|88096.2|88046.2|88096.2|88046.2|88091.5|88041.5|7
1632931900000|2021-09-29 16:11:40|87911.1|87861.1|87907.2|87857.2|87912|87862|87906.9|87856.9|50
1632955550000|2021-09-29 22:45:50|88094.2|88044.2|88092.5|88042.5|88094.2|88044.2|88092.5|88042.5|5
1632931910000|2021-09-29 16:11:50|87906.5|87856.5|87907.7|87857.7|87908.2|87858.2|87905.2|87855.2|38
1632955560000|2021-09-29 22:46:00|88093.2|88043.2|88089.6|88039.6|88093.4|88043.4|88089.4|88039.4|11
1632931920000|2021-09-29 16:12:00|87907.8|87857.8|87914.5|87864.5|87914.9|87864.9|87907.4|87857.4|40
1632955570000|2021-09-29 22:46:10|88089.8|88039.8|88121.3|88028|88121.3|88052.1|88089.7|88028|7
1632931930000|2021-09-29 16:12:10|87901.6|87876.6|87913.9|87863.9|87913.9|87877.2|87900.2|87863.9|26
1632955580000|2021-09-29 22:46:20|88108.7|88031.1|88090.7|88040.7|88108.7|88041.2|88089.8|88031.1|7
1632931940000|2021-09-29 16:12:20|87913.8|87863.8|87919.6|87869.6|87923.7|87873.7|87913.6|87863.6|49
1632955590000|2021-09-29 22:46:30|88089.9|88039.9|88094.8|88044.8|88094.8|88044.8|88089.9|88039.9|8
1632931950000|2021-09-29 16:12:30|87919.4|87869.4|87927|87877|87927.5|87877.5|87919.1|87869.1|38
1632955600000|2021-09-29 22:46:40|88093.5|88043.5|88080.8|88030.8|88093.6|88043.6|88080.8|88030.8|12
1632931960000|2021-09-29 16:12:40|87927.4|87877.4|87929.6|87879.6|87929.6|87879.6|87926.4|87876.4|46
1632931970000|2021-09-29 16:12:50|87929.2|87879.2|87922|87872|87929.3|87879.3|87921.4|87871.4|44
1632931980000|2021-09-29 16:13:00|87921.7|87871.7|87920.6|87870.6|87921.7|87871.7|87918.3|87868.3|39
1632931990000|2021-09-29 16:13:10|87921.3|87871.3|87922.9|87872.9|87923|87873|87919.8|87869.8|33
1632932000000|2021-09-29 16:13:20|87923|87873|87923.4|87873.4|87923.5|87873.5|87921.6|87871.6|24
1632955610000|2021-09-29 22:46:50|88080.3|88030.3|88086.5|88036.5|88087.5|88037.5|88080.3|88030.3|19
1632932010000|2021-09-29 16:13:30|87923.5|87873.5|87922|87872|87924.6|87874.6|87921.6|87871.6|20
1632955620000|2021-09-29 22:47:00|88086.8|88036.8|88088.1|88038.1|88088.4|88038.4|88085.9|88035.9|10
1632932020000|2021-09-29 16:13:40|87922.2|87872.2|87922.2|87872.2|87923.9|87873.9|87921.7|87871.7|35
1632955630000|2021-09-29 22:47:10|88087.6|88037.6|88085.7|88035.7|88087.6|88037.6|88085.7|88035.7|7
1632932030000|2021-09-29 16:13:50|87922.1|87872.1|87919.1|87869.1|87922.2|87872.2|87918.6|87868.6|29
1632955640000|2021-09-29 22:47:20|88083.8|88033.8|88094.5|88044.5|88094.5|88044.5|88083.8|88023.3|11
1632932040000|2021-09-29 16:14:00|87919.2|87869.2|87921.8|87871.8|87923.3|87873.3|87918.5|87868.5|41
1632932050000|2021-09-29 16:14:10|87921.7|87871.7|87923.1|87873.1|87926.2|87876.2|87920.9|87870.9|44
1632932060000|2021-09-29 16:14:20|87923.2|87873.2|87920.9|87870.9|87928.5|87878.5|87920.5|87870.5|45
1632932070000|2021-09-29 16:14:30|87920.8|87870.8|87919.7|87869.7|87921.3|87871.3|87918.4|87868.4|31
1632932080000|2021-09-29 16:14:40|87920.4|87870.4|87924.2|87874.2|87927|87877|87920.4|87870.4|53
1632932090000|2021-09-29 16:14:50|87924.6|87874.6|87921|87871|87925.2|87875.2|87919.6|87869.6|50
1632932100000|2021-09-29 16:15:00|87921.1|87871.1|87934.4|87884.4|87934.9|87884.9|87921.1|87871.1|60
1632932110000|2021-09-29 16:15:10|87934.3|87884.3|87937.4|87887.4|87938.8|87888.8|87932.4|87882.4|53
1632932120000|2021-09-29 16:15:20|87937.5|87887.5|87937.9|87887.9|87938.4|87888.4|87936.9|87886.9|26
1632932130000|2021-09-29 16:15:30|87937.8|87887.8|87939.6|87889.6|87942|87897.6|87921.7|87884.3|51
1632932140000|2021-09-29 16:15:40|87939.9|87889.9|87943.9|87893.9|87944.7|87894.7|87938.1|87888.1|57
1632955650000|2021-09-29 22:47:30|88087.9|88037.9|88097.4|88022.6|88097.4|88038.3|88082.4|88022|22
1632932150000|2021-09-29 16:15:50|87944.1|87894.1|87941.6|87891.6|87944.8|87894.8|87941.1|87891.1|31
1632932160000|2021-09-29 16:16:00|87941.8|87891.8|87934.3|87884.3|87942.8|87892.8|87933.8|87883.8|50
1632955660000|2021-09-29 22:47:40|88096.7|88022.4|88087.8|88037.8|88096.7|88038.1|88083.9|88022.4|15
1632932170000|2021-09-29 16:16:10|87934.9|87884.9|87940.3|87890.3|87941.2|87891.2|87934.4|87884.4|50
1632955670000|2021-09-29 22:47:50|88087.4|88037.4|88084.2|88034.2|88087.4|88037.4|88083.7|88033.7|12
1632932180000|2021-09-29 16:16:20|87940.4|87890.4|87941.8|87891.8|87942.2|87892.2|87939.6|87889.6|29
1632955680000|2021-09-29 22:48:00|88084.3|88034.3|88082.6|88032.6|88084.7|88034.7|88082.6|88032.6|17
1632932190000|2021-09-29 16:16:30|87941.6|87891.6|87941.3|87891.3|87944.7|87894.7|87940.3|87890.3|37
1632955690000|2021-09-29 22:48:10|88082.8|88032.8|88084|88034|88084.1|88034.1|88082.8|88032.8|10
1632932200000|2021-09-29 16:16:40|87940.9|87890.9|87944.4|87894.4|87944.8|87894.8|87940.2|87890.2|33
1632955700000|2021-09-29 22:48:20|88083.8|88033.8|88086.7|88036.7|88088.2|88038.2|88083.8|88033.8|17
1632932210000|2021-09-29 16:16:50|87944.5|87894.5|87941.3|87891.3|87945.1|87895.1|87940.4|87890.4|29
1632955710000|2021-09-29 22:48:30|88086.5|88036.5|88086.2|88036.2|88087.5|88037.5|88085.9|88035.9|17
1632932220000|2021-09-29 16:17:00|87941.6|87891.6|87942.6|87892.6|87942.7|87892.7|87941.6|87891.6|23
1632955720000|2021-09-29 22:48:40|88088.4|88038.4|88086.8|88036.8|88088.5|88038.5|88086.8|88036.8|14
1632932230000|2021-09-29 16:17:10|87942.4|87892.4|87942.8|87892.8|87943.4|87893.4|87941.7|87891.7|28
1632932240000|2021-09-29 16:17:20|87942.7|87892.7|87944.2|87894.2|87944.2|87894.2|87942.7|87892.7|12
1632955730000|2021-09-29 22:48:50|88087.1|88037.1|88087.3|88037.3|88087.3|88037.3|88086.7|88036.7|6
1632932250000|2021-09-29 16:17:30|87944.5|87894.5|87943.2|87893.2|87944.6|87894.6|87942.8|87892.8|40
1632932260000|2021-09-29 16:17:40|87943.4|87893.4|87938.9|87888.9|87943.5|87893.5|87938.8|87888.8|45
1632932270000|2021-09-29 16:17:50|87938.8|87888.8|87939.3|87889.3|87939.8|87889.8|87938.1|87888.1|31
1632955740000|2021-09-29 22:49:00|88087.1|88037.1|88087.7|88037.7|88098.2|88041.7|88087.1|88028|28
1632932280000|2021-09-29 16:18:00|87939.4|87889.4|87939.6|87889.6|87940|87890|87939.3|87889.3|29
1632955750000|2021-09-29 22:49:10|88087.5|88037.5|88088.9|88038.9|88102.1|88038.9|88087.5|88027.2|4
1632932290000|2021-09-29 16:18:10|87939.4|87889.4|87935.2|87885.2|87939.4|87889.4|87934.2|87884.2|28
1632955760000|2021-09-29 22:49:20|88088.6|88038.6|88088.7|88038.7|88092.3|88042.3|88088.2|88038.2|18
1632932300000|2021-09-29 16:18:20|87935.9|87885.9|87938.7|87888.7|87941.6|87891.6|87935.2|87885.2|23
1632932310000|2021-09-29 16:18:30|87939|87889|87939.8|87889.8|87939.9|87889.9|87938.5|87888.5|26
1632932320000|2021-09-29 16:18:40|87939.9|87889.9|87939.6|87889.6|87940.2|87890.2|87939.3|87889.3|20
1632955770000|2021-09-29 22:49:30|88088.8|88038.8|88087.7|88037.7|88089.2|88039.2|88087.1|88037.1|11
1632932330000|2021-09-29 16:18:50|87939.5|87889.5|87939.1|87889.1|87940.2|87890.2|87936.2|87886.2|33
1632955780000|2021-09-29 22:49:40|88087.5|88037.5|88090.6|88040.6|88091.7|88041.7|88087.1|88037.1|9
1632932340000|2021-09-29 16:19:00|87939|87889|87937.6|87887.6|87939|87889|87935.8|87885.8|35
1632955790000|2021-09-29 22:49:50|88089.6|88039.6|88088.7|88038.7|88091.6|88041.6|88087.5|88037.5|18
1632932350000|2021-09-29 16:19:10|87938.9|87888.9|87939.5|87889.5|87940.7|87890.7|87937|87887|46
1632932360000|2021-09-29 16:19:20|87939.7|87889.7|87940.3|87890.3|87940.3|87890.3|87939.2|87889.2|19
1632932370000|2021-09-29 16:19:30|87939.9|87889.9|87938.9|87888.9|87939.9|87889.9|87937.9|87887.9|33
1632955800000|2021-09-29 22:50:00|88088.3|88038.3|88085.8|88035.8|88088.3|88038.3|88085.8|88035.8|14
1632932380000|2021-09-29 16:19:40|87938|87888|87939|87889|87939.4|87889.4|87938|87888|32
1632932390000|2021-09-29 16:19:50|87938.8|87888.8|87940.1|87890.1|87940.2|87890.2|87937.2|87887.2|28
1632932400000|2021-09-29 16:20:00|87941.9|87891.9|87942.7|87892.7|87943.8|87893.8|87941.4|87891.4|33
1632932410000|2021-09-29 16:20:10|87942.3|87892.3|87941.8|87891.8|87942.8|87892.8|87941.7|87891.7|22
1632955810000|2021-09-29 22:50:10|88086.6|88036.6|88093|88043|88093|88043|88086.4|88036.4|15
1632932420000|2021-09-29 16:20:20|87941.7|87891.7|87942.3|87892.3|87942.7|87892.7|87941.3|87891.3|20
1632955820000|2021-09-29 22:50:20|88091|88041|88090|88040|88091|88041|88088.7|88038.7|11
1632932430000|2021-09-29 16:20:30|87943|87893|87942.3|87892.3|87943.2|87893.2|87941.8|87891.8|25
1632955830000|2021-09-29 22:50:30|88089.9|88039.9|88093.5|88043.5|88093.5|88043.5|88089.6|88039.6|18
1632932440000|2021-09-29 16:20:40|87942.8|87892.8|87943.8|87893.8|87944.4|87894.4|87942.2|87892.2|14
1632955840000|2021-09-29 22:50:40|88092.4|88042.4|88092.3|88042.3|88092.7|88042.7|88092|88042|5
1632932450000|2021-09-29 16:20:50|87943.4|87893.4|87943.8|87893.8|87943.8|87893.8|87942.4|87892.4|20
1632955850000|2021-09-29 22:50:50|88089.5|88039.5|88091.9|88041.9|88092.7|88042.7|88089.5|88039.5|15
1632932460000|2021-09-29 16:21:00|87943.2|87893.2|87943.6|87893.6|87946.9|87896.9|87942.4|87892.4|40
1632955860000|2021-09-29 22:51:00|88091.7|88041.7|88096.5|88046.5|88096.5|88046.5|88091.2|88041.2|10
1632932470000|2021-09-29 16:21:10|87943.9|87893.9|87942.8|87892.8|87943.9|87893.9|87941|87891|32
1632955870000|2021-09-29 22:51:10|88095|88045|88093.5|88043.5|88095.2|88045.2|88093.5|88043.5|9
1632932480000|2021-09-29 16:21:20|87942.7|87892.7|87943.3|87893.3|87944.5|87894.5|87941.9|87891.9|34
1632955880000|2021-09-29 22:51:20|88093.3|88043.3|88094.2|88044.2|88095.7|88045.7|88093.3|88043.3|8
1632932490000|2021-09-29 16:21:30|87943.6|87893.6|87944.6|87894.6|87945.4|87895.4|87943.6|87893.6|29
1632955890000|2021-09-29 22:51:30|88093.6|88043.6|88091.3|88041.3|88094.2|88044.2|88091.2|88041.2|9
1632932500000|2021-09-29 16:21:40|87944.3|87894.3|87951.1|87901.1|87951.4|87901.4|87944.3|87894.3|44
1632955900000|2021-09-29 22:51:40|88096.5|88046.5|88094.1|88044.1|88096.5|88046.5|88094.1|88044.1|4
1632932510000|2021-09-29 16:21:50|87950.9|87900.9|87950.3|87900.3|87950.9|87900.9|87949.3|87899.3|36
1632955910000|2021-09-29 22:51:50|88092.8|88042.8|88093.3|88043.3|88093.8|88043.8|88092.4|88042.4|6
1632932520000|2021-09-29 16:22:00|87950.2|87900.2|87951|87901|87951.1|87901.1|87949.3|87899.3|19
1632955920000|2021-09-29 22:52:00|88093.5|88043.5|88102.2|88031.1|88102.6|88043.5|88092.3|88031.1|8
1632932530000|2021-09-29 16:22:10|87950.7|87900.7|87948.6|87898.6|87950.8|87900.8|87948.3|87898.3|25
1632955930000|2021-09-29 22:52:10|88093.3|88043.3|88094.9|88044.9|88099.7|88049.7|88093.3|88043.3|9
1632932540000|2021-09-29 16:22:20|87949.1|87899.1|87948.9|87898.9|87950.5|87900.5|87948.5|87898.5|34
1632955940000|2021-09-29 22:52:20|88094.2|88044.2|88093.7|88043.7|88094.3|88044.3|88091.6|88041.6|16
1632932550000|2021-09-29 16:22:30|87948.6|87898.6|87949.5|87899.5|87950.6|87900.6|87947.7|87897.7|29
1632955950000|2021-09-29 22:52:30|88092.8|88042.8|88091.1|88041.1|88093.3|88043.3|88089.7|88039.7|18
1632932560000|2021-09-29 16:22:40|87949.6|87899.6|87950.2|87900.2|87951.1|87901.1|87949.1|87899.1|30
1632955960000|2021-09-29 22:52:40|88091|88041|88091.2|88041.2|88091.5|88041.5|88090.4|88040.4|14
1632932570000|2021-09-29 16:22:50|87950.4|87900.4|87950.4|87900.4|87951.3|87901.3|87950.1|87900.1|29
1632955970000|2021-09-29 22:52:50|88091|88041|88095.1|88045.1|88099.7|88049.7|88091|88041|16
1632932580000|2021-09-29 16:23:00|87950.5|87900.5|87950.3|87900.3|87951|87901|87950.1|87900.1|24
1632955980000|2021-09-29 22:53:00|88094.3|88044.3|88093.8|88043.8|88094.3|88044.3|88093.8|88043.8|6
1632932590000|2021-09-29 16:23:10|87950.1|87900.1|87953.3|87903.3|87955.4|87905.4|87950.1|87900.1|39
1632955990000|2021-09-29 22:53:10|88094|88044|88096.6|88046.6|88096.6|88046.6|88091.3|88041.3|4
1632932600000|2021-09-29 16:23:20|87952.9|87902.9|87954.6|87904.6|87957.6|87907.6|87952.9|87902.9|40
1632956000000|2021-09-29 22:53:20|88095.9|88045.9|88093.1|88043.1|88095.9|88045.9|88093.1|88043.1|4
1632932610000|2021-09-29 16:23:30|87954.2|87904.2|87956.4|87906.4|87956.4|87906.4|87953.6|87903.6|35
1632956010000|2021-09-29 22:53:30|88090.1|88040.1|88097.2|88047.2|88099|88049|88090.1|88040.1|4
1632932620000|2021-09-29 16:23:40|87957|87907|87962.5|87912.5|87963|87913|87956.3|87906.3|47
1632956020000|2021-09-29 22:53:40|88096.4|88046.4|88092.2|88042.2|88096.9|88046.9|88091.4|88041.4|10
1632932630000|2021-09-29 16:23:50|87962.4|87912.4|87966.7|87916.7|87967.9|87917.9|87962.4|87912.4|46
1632956030000|2021-09-29 22:53:50|88091.7|88041.7|88103|88030|88104.2|88045.9|88091.3|88028|11
1632932640000|2021-09-29 16:24:00|87966.9|87916.9|87970.8|87920.8|87971.2|87921.2|87965.7|87915.7|42
1632956040000|2021-09-29 22:54:00|88091|88029.5|88092.5|88042.5|88092.5|88042.5|88091|88029.5|11
1632932650000|2021-09-29 16:24:10|87972|87922|87971.4|87921.4|87972.9|87922.9|87970.6|87920.6|44
1632956050000|2021-09-29 22:54:10|88092.3|88042.3|88093.7|88043.7|88096.7|88046.7|88092.3|88042.3|7
1632932660000|2021-09-29 16:24:20|87971.1|87921.1|87971.3|87921.3|87971.8|87921.8|87970.7|87920.7|26
1632956060000|2021-09-29 22:54:20|88093.5|88043.5|88093.4|88043.4|88093.5|88043.5|88093.1|88043.1|3
1632932670000|2021-09-29 16:24:30|87971.2|87921.2|87973.9|87923.9|87977.2|87927.2|87969.8|87919.8|30
1632956070000|2021-09-29 22:54:30|88090.5|88040.5|88091.5|88041.5|88092|88042|88090.5|88040.5|5
1632932680000|2021-09-29 16:24:40|87973.6|87923.6|87974.9|87924.9|87976.1|87926.1|87973.6|87923.6|35
1632956080000|2021-09-29 22:54:40|88096.8|88046.8|88108.4|88031.6|88108.4|88047.1|88093.7|88031.6|11
1632932690000|2021-09-29 16:24:50|87975|87925|87980.7|87930.7|87983|87933|87974|87924|27
1632956090000|2021-09-29 22:54:50|88092.3|88042.3|88093.5|88043.5|88093.5|88043.5|88092.2|88042.2|7
1632932700000|2021-09-29 16:25:00|87980.5|87930.5|87995.1|87945.1|87995.1|87945.1|87980.5|87930.5|38
1632932710000|2021-09-29 16:25:10|87996.4|87946.4|87996.5|87946.5|87996.5|87946.5|87993|87943|48
1632932720000|2021-09-29 16:25:20|87996.1|87946.1|87996.1|87946.1|87996.7|87946.7|87994.2|87944.2|36
1632932730000|2021-09-29 16:25:30|87995.3|87945.3|87993.3|87943.3|87995.9|87945.9|87993.3|87943.3|35
1632932740000|2021-09-29 16:25:40|87993.2|87943.2|87993.9|87943.9|87995.4|87945.4|87992.7|87942.7|40
1632956100000|2021-09-29 22:55:00|88093.2|88043.2|88092.5|88042.5|88103.8|88043.2|88092.5|88031.6|5
1632932750000|2021-09-29 16:25:50|87994|87944|87986.8|87936.8|87994.3|87944.3|87986.8|87936.8|38
1632956110000|2021-09-29 22:55:10|88097.9|88047.9|88093.8|88043.8|88097.9|88047.9|88093.8|88043.8|5
1632932760000|2021-09-29 16:26:00|87987.7|87937.7|87989.2|87939.2|87990.7|87940.7|87986.4|87936.4|42
1632932770000|2021-09-29 16:26:10|87988.8|87938.8|87987.3|87937.3|87989.1|87939.1|87985.5|87935.5|38
1632956120000|2021-09-29 22:55:20|88093.6|88043.6|88093.2|88043.2|88093.7|88043.7|88093.2|88043.2|5
1632932780000|2021-09-29 16:26:20|87987.5|87937.5|87989.6|87939.6|87990.5|87940.5|87987.5|87937.5|41
1632932790000|2021-09-29 16:26:30|87990.5|87940.5|87990.9|87940.9|87991.2|87941.2|87989.8|87939.8|33
1632956130000|2021-09-29 22:55:30|88092.9|88042.9|88090.7|88040.7|88093.3|88043.3|88090.7|88040.7|7
1632932800000|2021-09-29 16:26:40|87991.4|87941.4|87992|87942|87992.6|87942.6|87990.7|87940.7|34
1632956140000|2021-09-29 22:55:40|88098.8|88048.8|88094|88044|88098.8|88048.8|88093.9|88043.9|10
1632932810000|2021-09-29 16:26:50|87992.4|87942.4|87986.2|87936.2|87992.4|87942.4|87983|87933|37
1632956150000|2021-09-29 22:55:50|88093.4|88043.4|88094|88044|88094.3|88044.3|88093|88043|13
1632932820000|2021-09-29 16:27:00|87987|87937|87983.3|87933.3|87987|87937|87982.9|87932.9|36
1632956160000|2021-09-29 22:56:00|88091.3|88041.3|88094.1|88044.1|88094.1|88044.1|88090.7|88040.7|25
1632932830000|2021-09-29 16:27:10|87983.4|87933.4|87984.4|87934.4|87985.1|87935.1|87983.3|87933.3|38
1632956170000|2021-09-29 22:56:10|88093.6|88043.6|88088.8|88038.8|88093.6|88043.6|88088.7|88038.7|16
1632932840000|2021-09-29 16:27:20|87984.9|87934.9|87983.1|87933.1|87984.9|87934.9|87982.9|87932.9|28
1632956180000|2021-09-29 22:56:20|88088.7|88038.7|88090.8|88040.8|88092.8|88042.8|88088.7|88038.7|11
1632932850000|2021-09-29 16:27:30|87983.3|87933.3|87981.8|87931.8|87983.7|87933.7|87980.6|87930.6|22
1632956190000|2021-09-29 22:56:30|88090.9|88040.9|88090.2|88040.2|88091.5|88041.5|88090.2|88040.2|19
1632932860000|2021-09-29 16:27:40|87981.5|87931.5|87968|87943|87981.6|87944.7|87968|87929|36
1632932870000|2021-09-29 16:27:50|87968.5|87943.5|87972.2|87922.2|87982.7|87944.5|87968.5|87922.2|47
1632932880000|2021-09-29 16:28:00|87972.1|87922.1|87969.6|87919.6|87973.1|87923.1|87968.7|87918.7|39
1632956200000|2021-09-29 22:56:40|88089.8|88039.8|88093.4|88043.4|88094.2|88044.2|88089.8|88039.8|7
1632932890000|2021-09-29 16:28:10|87969.7|87919.7|87972.1|87922.1|87972.1|87922.1|87966.2|87916.2|49
1632956210000|2021-09-29 22:56:50|88093.6|88043.6|88095.7|88045.7|88096.8|88046.8|88093.2|88043.2|18
1632932900000|2021-09-29 16:28:20|87971.9|87921.9|87971.1|87921.1|87973.1|87923.1|87970.2|87920.2|36
1632956220000|2021-09-29 22:57:00|88095.4|88045.4|88095.6|88045.6|88096.1|88046.1|88094.9|88044.9|20
1632932910000|2021-09-29 16:28:30|87971|87921|87970.8|87920.8|87972.8|87922.8|87968.9|87918.9|35
1632956230000|2021-09-29 22:57:10|88094.5|88044.5|88101.4|88051.4|88102.7|88052.7|88094.5|88044.5|19
1632932920000|2021-09-29 16:28:40|87971|87921|87971.6|87921.6|87971.6|87921.6|87969.4|87919.4|44
1632956240000|2021-09-29 22:57:20|88101.2|88051.2|88098.4|88048.4|88101.7|88051.7|88097.7|88047.7|7
1632932930000|2021-09-29 16:28:50|87971.8|87921.8|87978.3|87928.3|87978.3|87928.3|87971.8|87921.8|33
1632956250000|2021-09-29 22:57:30|88100|88050|88100.1|88050.1|88100.3|88050.3|88099.8|88049.8|12
1632932940000|2021-09-29 16:29:00|87977.9|87927.9|87977.9|87927.9|87978.5|87928.5|87973.9|87923.9|50
1632956260000|2021-09-29 22:57:40|88099.2|88049.2|88101.1|88051.1|88102.6|88052.6|88098.6|88048.6|8
1632932950000|2021-09-29 16:29:10|87978|87928|87980.5|87930.5|87981.6|87931.6|87976.7|87926.7|52
1632956270000|2021-09-29 22:57:50|88100.6|88050.6|88098.4|88048.4|88101.8|88051.8|88098.4|88048.4|15
1632932960000|2021-09-29 16:29:20|87979.9|87929.9|87977|87927|87980.6|87930.6|87976.5|87926.5|33
1632956280000|2021-09-29 22:58:00|88098.6|88048.6|88098.2|88048.2|88099.3|88049.3|88098.2|88048.2|11
1632932970000|2021-09-29 16:29:30|87977.5|87927.5|87979.7|87929.7|87981.1|87931.1|87976.7|87926.7|42
1632956290000|2021-09-29 22:58:10|88098|88048|88101.9|88051.9|88101.9|88051.9|88097.2|88047.2|17
1632932980000|2021-09-29 16:29:40|87980.1|87930.1|87981.6|87931.6|87984.5|87934.5|87979.3|87929.3|40
1632956300000|2021-09-29 22:58:20|88101.4|88051.4|88100.2|88050.2|88101.4|88051.4|88100.1|88050.1|14
1632932990000|2021-09-29 16:29:50|87981.5|87931.5|87985.9|87935.9|87987.6|87937.6|87981.1|87931.1|29
1632956310000|2021-09-29 22:58:30|88100.4|88050.4|88100.8|88050.8|88100.9|88050.9|88097.3|88047.3|22
1632933000000|2021-09-29 16:30:00|87986.5|87936.5|87985.2|87935.2|87989.2|87939.2|87985.2|87935.2|48
1632956320000|2021-09-29 22:58:40|88100.5|88050.5|88097.4|88047.4|88100.8|88050.8|88097.4|88047.4|12
1632933010000|2021-09-29 16:30:10|87985.6|87935.6|87983.1|87933.1|87987.2|87937.2|87981.9|87931.9|40
1632956330000|2021-09-29 22:58:50|88097.6|88047.6|88100.6|88050.6|88100.6|88050.6|88096.4|88046.4|7
1632933020000|2021-09-29 16:30:20|87982.6|87932.6|87981.5|87931.5|87983.1|87933.1|87979.8|87929.8|34
1632956340000|2021-09-29 22:59:00|88099.8|88049.8|88097.7|88047.7|88099.8|88049.8|88097.3|88047.3|16
1632933030000|2021-09-29 16:30:30|87981.9|87931.9|87984.4|87934.4|87985.4|87935.4|87981.7|87931.7|26
1632956350000|2021-09-29 22:59:10|88098.1|88048.1|88097|88047|88100.9|88050.9|88097|88047|19
1632933040000|2021-09-29 16:30:40|87985.1|87935.1|87987.2|87937.2|87988.8|87938.8|87984.8|87934.8|34
1632956360000|2021-09-29 22:59:20|88096.6|88046.6|88092.7|88042.7|88096.6|88046.6|88092.7|88042.7|16
1632933050000|2021-09-29 16:30:50|87987.3|87937.3|87984.7|87934.7|87987.4|87937.4|87983.3|87933.3|31
1632956370000|2021-09-29 22:59:30|88093.6|88043.6|88090.9|88040.9|88094.5|88044.5|88090.9|88040.9|7
1632933060000|2021-09-29 16:31:00|87984.6|87934.6|87985.4|87935.4|87985.9|87935.9|87983.1|87933.1|28
1632956380000|2021-09-29 22:59:40|88096.4|88046.4|88093.4|88043.4|88096.4|88046.4|88093.4|88043.4|3
1632933070000|2021-09-29 16:31:10|87985.5|87935.5|87987.6|87937.6|87987.7|87937.7|87984.8|87934.8|29
1632956390000|2021-09-29 22:59:50|88092.3|88042.3|88091.1|88041.1|88094.1|88044.1|88089.9|88039.9|8
1632933080000|2021-09-29 16:31:20|87987.4|87937.4|87990.1|87940.1|87992.2|87942.2|87987.4|87937.4|33
1632956400000|2021-09-29 23:00:00|88093.6|88043.6|88085.9|88035.9|88094.1|88044.1|88085.1|88035.1|44
1632933090000|2021-09-29 16:31:30|87990.2|87940.2|87987.5|87937.5|87990.2|87940.2|87986.9|87936.9|27
1632956410000|2021-09-29 23:00:10|88084.7|88034.7|88085.3|88035.3|88085.9|88035.9|88084.7|88034.7|14
1632933100000|2021-09-29 16:31:40|87987.4|87937.4|87993.5|87943.5|87993.5|87943.5|87987.1|87937.1|37
1632956420000|2021-09-29 23:00:20|88090.7|88040.7|88089.9|88039.9|88090.7|88040.7|88087.4|88037.4|25
1632933110000|2021-09-29 16:31:50|87993.4|87943.4|87990.9|87940.9|87993.5|87943.5|87990.9|87940.9|28
1632956430000|2021-09-29 23:00:30|88089.1|88039.1|88086.4|88036.4|88089.1|88039.1|88086.4|88036.4|20
1632933120000|2021-09-29 16:32:00|87990.8|87940.8|87990.3|87940.3|87991.2|87941.2|87990.2|87940.2|20
1632956440000|2021-09-29 23:00:40|88086.6|88036.6|88088|88038|88091.1|88041.1|88085.6|88035.6|28
1632933130000|2021-09-29 16:32:10|87990.6|87940.6|87992.5|87942.5|87992.5|87942.5|87990|87940|21
1632956450000|2021-09-29 23:00:50|88088.1|88038.1|88092.1|88042.1|88092.1|88042.1|88086.5|88036.5|33
1632933140000|2021-09-29 16:32:20|87991.8|87941.8|87992.3|87942.3|87993.5|87943.5|87991.1|87941.1|27
1632956460000|2021-09-29 23:01:00|88090.2|88040.2|88087|88037|88090.2|88040.2|88086.2|88036.2|23
1632933150000|2021-09-29 16:32:30|87992.4|87942.4|87992.2|87942.2|87993.1|87943.1|87991.6|87941.6|29
1632956470000|2021-09-29 23:01:10|88086.5|88036.5|88090.5|88040.5|88090.5|88040.5|88086.5|88036.5|21
1632933160000|2021-09-29 16:32:40|87992.5|87942.5|87992.8|87942.8|87993.9|87943.9|87991.7|87941.7|18
1632956480000|2021-09-29 23:01:20|88090.7|88040.7|88090.2|88040.2|88091.2|88041.2|88089.9|88039.9|27
1632933170000|2021-09-29 16:32:50|87992.6|87942.6|87992.3|87942.3|87993.3|87943.3|87991.6|87941.6|22
1632956490000|2021-09-29 23:01:30|88090|88040|88085.3|88035.3|88090.2|88040.2|88085.3|88035.3|20
1632933180000|2021-09-29 16:33:00|87992.4|87942.4|87992.9|87942.9|87993.8|87956.2|87979.7|87942|27
1632956500000|2021-09-29 23:01:40|88085.2|88035.2|88090.6|88040.6|88091|88041|88085.1|88035.1|18
1632933190000|2021-09-29 16:33:10|87993.9|87943.9|87998|87948|87998.5|87948.5|87992.5|87942.5|44
1632956510000|2021-09-29 23:01:50|88090.9|88040.9|88088.6|88038.6|88090.9|88040.9|88088.2|88038.2|24
1632933200000|2021-09-29 16:33:20|87998.5|87948.5|87996.3|87946.3|87999.5|87949.5|87996.2|87946.2|32
1632956520000|2021-09-29 23:02:00|88088.7|88038.7|88091.4|88041.4|88091.5|88041.5|88087.8|88037.8|32
1632933210000|2021-09-29 16:33:30|87997.3|87947.3|88000.4|87950.4|88002|87952|87997.2|87947.2|35
1632956530000|2021-09-29 23:02:10|88090.9|88040.9|88090.4|88040.4|88091.1|88041.1|88087.4|88037.4|27
1632933220000|2021-09-29 16:33:40|88000.6|87950.6|88001.1|87951.1|88002.4|87952.4|87999.2|87949.2|38
1632956540000|2021-09-29 23:02:20|88090.5|88040.5|88092|88042|88092|88042|88090.3|88040.3|6
1632933230000|2021-09-29 16:33:50|88001|87951|87999.8|87949.8|88001.5|87951.5|87999.5|87949.5|22
1632956550000|2021-09-29 23:02:30|88091|88041|88088.8|88038.8|88091|88041|88088.8|88038.8|6
1632933240000|2021-09-29 16:34:00|88000.1|87950.1|87999.5|87949.5|88000.2|87950.2|87997.5|87947.5|46
1632956560000|2021-09-29 23:02:40|88089.3|88039.3|88086.6|88036.6|88089.3|88039.3|88085.6|88035.6|18
1632933250000|2021-09-29 16:34:10|87999.4|87949.4|87999.9|87949.9|87999.9|87949.9|87998.8|87948.8|28
1632956570000|2021-09-29 23:02:50|88088.9|88038.9|88086|88036|88090.5|88040.5|88085.7|88035.7|41
1632933260000|2021-09-29 16:34:20|88001.9|87951.9|88003.1|87953.1|88003.4|87953.4|87999.4|87949.4|43
1632956580000|2021-09-29 23:03:00|88085.8|88035.8|88089|88039|88089.6|88039.6|88085.8|88035.8|21
1632933270000|2021-09-29 16:34:30|88003|87953|88015.3|87965.3|88015.7|87971.7|87993.5|87952.1|49
1632933280000|2021-09-29 16:34:40|88016.6|87966.6|88017.2|87967.2|88019.9|87969.9|88014.5|87964.5|61
1632933290000|2021-09-29 16:34:50|88016.8|87966.8|88016.1|87966.1|88019.3|87969.3|88014.6|87964.6|50
1632956590000|2021-09-29 23:03:10|88088.7|88038.7|88089.1|88039.1|88089.1|88039.1|88088.3|88038.3|15
1632933300000|2021-09-29 16:35:00|88016.4|87966.4|88016.7|87966.7|88017.5|87967.5|88015.2|87965.2|33
1632956600000|2021-09-29 23:03:20|88088.9|88038.9|88091.3|88041.3|88091.7|88041.7|88086.6|88036.6|20
1632933310000|2021-09-29 16:35:10|88016.8|87966.8|88017.9|87967.9|88023.6|87973.6|88015.8|87965.8|54
1632956610000|2021-09-29 23:03:30|88089.2|88039.2|88090.9|88040.9|88092.9|88042.9|88089|88039|7
1632933320000|2021-09-29 16:35:20|88018.5|87968.5|88019.4|87969.4|88020.6|87970.6|88017.5|87967.5|43
1632956620000|2021-09-29 23:03:40|88091|88041|88081.8|88031.8|88091|88041|88080.5|88030.5|43
1632933330000|2021-09-29 16:35:30|88019.3|87969.3|88019.1|87969.1|88019.9|87969.9|88015.9|87965.9|55
1632956630000|2021-09-29 23:03:50|88082|88032|88084.9|88034.9|88086.2|88036.2|88082|88032|12
1632933340000|2021-09-29 16:35:40|88018.6|87968.6|88019.9|87969.9|88020.3|87970.3|88017.6|87967.6|29
1632956640000|2021-09-29 23:04:00|88085.4|88035.4|88086.5|88036.5|88088.1|88038.1|88084.8|88034.8|14
1632933350000|2021-09-29 16:35:50|88020|87970|88020.4|87970.4|88020.6|87970.6|88019|87969|31
1632956650000|2021-09-29 23:04:10|88086.7|88036.7|88087.1|88037.1|88087.1|88037.1|88086.7|88036.7|4
1632933360000|2021-09-29 16:36:00|88020.3|87970.3|88014.2|87964.2|88020.3|87970.3|88013.7|87963.7|50
1632956660000|2021-09-29 23:04:20|88085.4|88035.4|88083.9|88033.9|88085.4|88035.4|88083.9|88033.9|12
1632933370000|2021-09-29 16:36:10|88014.6|87964.6|88021.1|87971.1|88021.1|87971.1|88014|87964|40
1632956670000|2021-09-29 23:04:30|88083.7|88033.7|88083.5|88033.5|88090.2|88040.2|88082.9|88032.9|17
1632933380000|2021-09-29 16:36:20|88021.3|87971.3|88022|87972|88023.1|87973.1|88020.9|87970.9|42
1632956680000|2021-09-29 23:04:40|88083.3|88033.3|88086.3|88036.3|88088.2|88038.2|88082.7|88032.7|14
1632933390000|2021-09-29 16:36:30|88023.4|87973.4|88023.3|87973.3|88023.4|87973.4|88022.3|87972.3|22
1632956690000|2021-09-29 23:04:50|88087.7|88037.7|88085.8|88035.8|88087.7|88037.7|88085.1|88035.1|14
1632933400000|2021-09-29 16:36:40|88023.5|87973.5|88026.5|87976.5|88026.5|87976.5|88023.2|87973.2|28
1632956700000|2021-09-29 23:05:00|88085.6|88035.6|88084.1|88034.1|88086.2|88036.2|88081|88031|38
1632933410000|2021-09-29 16:36:50|88015.1|87990.1|88025.8|87975.8|88026.8|87990.1|88014.1|87974.7|37
1632956710000|2021-09-29 23:05:10|88084|88034|88084.5|88034.5|88085.5|88035.5|88082.5|88032.5|17
1632933420000|2021-09-29 16:37:00|88025.9|87975.9|88026.7|87976.7|88026.7|87976.7|88025.9|87975.9|17
1632956720000|2021-09-29 23:05:20|88084|88034|88083.7|88033.7|88085.1|88035.1|88083.4|88033.4|13
1632933430000|2021-09-29 16:37:10|88026.9|87976.9|88028.3|87978.3|88028.3|87978.3|88026.9|87976.9|31
1632956730000|2021-09-29 23:05:30|88084|88034|88085.8|88035.8|88085.8|88035.8|88083.3|88033.3|24
1632933440000|2021-09-29 16:37:20|88028.1|87978.1|88031.2|87981.2|88031.3|87981.3|88028.1|87978.1|40
1632956740000|2021-09-29 23:05:40|88084.6|88034.6|88083.2|88033.2|88088|88038|88083.2|88033.2|12
1632933450000|2021-09-29 16:37:30|88032.8|87982.8|88033.5|87983.5|88035.8|87985.8|88032.8|87982.8|49
1632956750000|2021-09-29 23:05:50|88083.3|88033.3|88081.8|88031.8|88083.8|88033.8|88080.8|88030.8|28
1632933460000|2021-09-29 16:37:40|88033.1|87983.1|88032.8|87982.8|88034.6|87984.6|88032.2|87982.2|54
1632956760000|2021-09-29 23:06:00|88080.8|88030.8|88083.8|88033.8|88086.3|88036.3|88080.8|88030.8|10
1632933470000|2021-09-29 16:37:50|88032.5|87982.5|88035.2|87985.2|88035.3|87985.3|88032.5|87982.5|40
1632956770000|2021-09-29 23:06:10|88084|88034|88083.5|88033.5|88084|88034|88082.2|88032.2|9
1632933480000|2021-09-29 16:38:00|88035.5|87985.5|88035.4|87985.4|88038.3|87988.3|88034.6|87984.6|43
1632956780000|2021-09-29 23:06:20|88083.9|88033.9|88085.9|88035.9|88087|88037|88083.9|88033.9|11
1632933490000|2021-09-29 16:38:10|88035.6|87985.6|88036.5|87986.5|88036.5|87986.5|88033.8|87983.8|26
1632933500000|2021-09-29 16:38:20|88036.6|87986.6|88037.2|87987.2|88037.7|87987.7|88036.6|87986.6|23
1632933510000|2021-09-29 16:38:30|88037.4|87987.4|88042.6|87992.6|88043.1|87993.1|88037.4|87987.4|48
1632956790000|2021-09-29 23:06:30|88084.1|88034.1|88090.3|88040.3|88091|88041|88081.1|88031.1|28
1632933520000|2021-09-29 16:38:40|88042.4|87992.4|88045.2|87995.2|88045.2|87995.2|88041.8|87991.8|39
1632956800000|2021-09-29 23:06:40|88090.5|88040.5|88089.5|88039.5|88090.6|88040.6|88088|88038|25
1632933530000|2021-09-29 16:38:50|88045.1|87995.1|88052.7|88002.7|88053.9|88003.9|88044.1|87994.1|46
1632956810000|2021-09-29 23:06:50|88089|88039|88089.2|88039.2|88091.3|88041.3|88087.5|88037.5|32
1632933540000|2021-09-29 16:39:00|88052|88002|88053.3|88003.3|88054.6|88004.6|88047.2|87997.2|54
1632956820000|2021-09-29 23:07:00|88088.9|88038.9|88089.4|88039.4|88091.9|88041.9|88088.5|88038.5|56
1632933550000|2021-09-29 16:39:10|88054.1|88004.1|88053.9|88003.9|88054.3|88004.3|88051.5|88001.5|43
1632956830000|2021-09-29 23:07:10|88089.7|88039.7|88086|88036|88089.9|88039.9|88085.1|88035.1|49
1632933560000|2021-09-29 16:39:20|88054.2|88004.2|88049.6|87999.6|88054.2|88016.5|88039.7|87999.4|46
1632933570000|2021-09-29 16:39:30|88049.7|87999.7|88053.5|88003.5|88055.9|88005.9|88049.2|87999.2|47
1632956840000|2021-09-29 23:07:20|88085.4|88035.4|88085.9|88035.9|88088.7|88038.7|88081.6|88031.6|45
1632933580000|2021-09-29 16:39:40|88053.9|88003.9|88047.4|87997.4|88054.1|88004.1|88046.9|87996.9|44
1632956850000|2021-09-29 23:07:30|88088.2|88038.2|88086.6|88036.6|88088.2|88038.2|88083.5|88033.5|30
1632933590000|2021-09-29 16:39:50|88047|87997|88047.3|87997.3|88048.1|87998.1|88046.6|87996.6|26
1632956860000|2021-09-29 23:07:40|88086.3|88036.3|88084.5|88034.5|88088|88038|88084.5|88034.5|33
1632933600000|2021-09-29 16:40:00|88046.9|87996.9|88046.4|87996.4|88047.3|87997.3|88045.5|87995.5|31
1632933610000|2021-09-29 16:40:10|88046.2|87996.2|88045.5|87995.5|88046.3|87996.3|88042.8|87992.8|40
1632956870000|2021-09-29 23:07:50|88085.2|88035.2|88083|88033|88085.2|88035.2|88083|88033|6
1632933620000|2021-09-29 16:40:20|88045.6|87995.6|88045.8|87995.8|88046.2|87996.2|88044.4|87994.4|32
1632956880000|2021-09-29 23:08:00|88080.9|88030.9|88084.6|88034.6|88085.2|88035.2|88080.9|88030.9|8
1632933630000|2021-09-29 16:40:30|88045.9|87995.9|88047.3|87997.3|88047.5|87997.5|88043|87993|47
1632956890000|2021-09-29 23:08:10|88084|88034|88081.7|88031.7|88084.9|88034.9|88081.5|88031.5|15
1632933640000|2021-09-29 16:40:40|88046.6|87996.6|88049.1|87999.1|88049.2|87999.2|88045.3|87995.3|31
1632956900000|2021-09-29 23:08:20|88082.2|88032.2|88081.3|88031.3|88082.4|88032.4|88079.1|88029.1|14
1632933650000|2021-09-29 16:40:50|88048.9|87998.9|88053.2|88003.2|88054.3|88004.3|88048.6|87998.6|33
1632956910000|2021-09-29 23:08:30|88081.5|88031.5|88080.4|88030.4|88081.5|88031.5|88079.7|88029.7|19
1632933660000|2021-09-29 16:41:00|88053|88003|88052.1|88002.1|88053.5|88003.5|88052.1|88002.1|25
1632956920000|2021-09-29 23:08:40|88079.9|88029.9|88080.6|88030.6|88082.7|88032.7|88078.5|88028.5|34
1632933670000|2021-09-29 16:41:10|88051.9|88001.9|88052.8|88002.8|88053.2|88003.2|88051.9|88001.9|28
1632956930000|2021-09-29 23:08:50|88080.7|88030.7|88078.7|88028.7|88081.6|88031.6|88078.7|88028.7|19
1632933680000|2021-09-29 16:41:20|88052.6|88002.6|88052.3|88002.3|88052.6|88002.6|88051.2|88001.2|31
1632956940000|2021-09-29 23:09:00|88078.8|88028.8|88079.5|88029.5|88079.9|88029.9|88078.5|88028.5|28
1632933690000|2021-09-29 16:41:30|88052.1|88002.1|88041.3|87991.3|88053.1|88003.1|88041|87991|54
1632956950000|2021-09-29 23:09:10|88084|88034|88079.3|88029.3|88084|88034|88076.6|88026.6|29
1632933700000|2021-09-29 16:41:40|88041|87991|88037.5|87987.5|88041.1|87991.1|88034.7|87984.7|50
1632956960000|2021-09-29 23:09:20|88079.4|88029.4|88079.2|88029.2|88079.4|88029.4|88078.3|88028.3|20
1632933710000|2021-09-29 16:41:50|88037.4|87987.4|88039.2|87989.2|88040.4|87990.4|88037.4|87987.4|48
1632956970000|2021-09-29 23:09:30|88079.3|88029.3|88079.8|88029.8|88081.9|88031.9|88078.9|88028.9|32
1632933720000|2021-09-29 16:42:00|88039.1|87989.1|88033.8|87983.8|88040.4|87990.4|88033.2|87983.2|50
1632956980000|2021-09-29 23:09:40|88080.1|88030.1|88078.8|88028.8|88082.6|88032.6|88078.2|88028.2|16
1632933730000|2021-09-29 16:42:10|88034.3|87984.3|88034.4|87984.4|88034.7|87984.7|88033.1|87983.1|42
1632956990000|2021-09-29 23:09:50|88079.2|88029.2|88078.9|88028.9|88081.2|88031.2|88078.6|88028.6|18
1632933740000|2021-09-29 16:42:20|88034.5|87984.5|88034.4|87984.4|88035.2|87985.2|88033.7|87983.7|24
1632957000000|2021-09-29 23:10:00|88079|88029|88078.2|88028.2|88082.6|88032.6|88078.2|88028.2|21
1632933750000|2021-09-29 16:42:30|88034.2|87984.2|88037.7|87987.7|88038.4|87988.4|88034.2|87984.2|43
1632933760000|2021-09-29 16:42:40|88037.9|87987.9|88041|87991|88042.7|87992.7|88037.5|87987.5|52
1632933770000|2021-09-29 16:42:50|88041.7|87991.7|88044.5|87994.5|88045|87995|88041.1|87991.1|47
1632957010000|2021-09-29 23:10:10|88090.3|88017.9|88082.5|88032.5|88090.3|88035.2|88079.4|88017.9|26
1632933780000|2021-09-29 16:43:00|88044.6|87994.6|88043.7|87993.7|88044.6|87994.6|88043.5|87993.5|29
1632957020000|2021-09-29 23:10:20|88082.4|88032.4|88082.2|88032.2|88083.2|88033.2|88081.2|88031.2|17
1632933790000|2021-09-29 16:43:10|88043.6|87993.6|88046.4|87996.4|88046.4|87996.4|88043.5|87993.5|34
1632933800000|2021-09-29 16:43:20|88046.2|87996.2|88046.1|87996.1|88048|87998|88046|87996|29
1632933810000|2021-09-29 16:43:30|88047|87997|88047.6|87997.6|88048.3|87998.3|88046.8|87996.8|29
1632957030000|2021-09-29 23:10:30|88082.5|88032.5|88082|88032|88085|88035|88081.8|88031.8|18
1632933820000|2021-09-29 16:43:40|88047.4|87997.4|88046.4|87996.4|88047.8|87997.8|88046.4|87996.4|29
1632957040000|2021-09-29 23:10:40|88081.9|88031.9|88082|88032|88082.1|88032.1|88081.6|88031.6|8
1632933830000|2021-09-29 16:43:50|88046.8|87996.8|88049.1|87999.1|88049.3|87999.3|88046.4|87996.4|25
1632957050000|2021-09-29 23:10:50|88081.8|88031.8|88082.2|88032.2|88082.8|88032.8|88081.6|88031.6|12
1632933840000|2021-09-29 16:44:00|88049.7|87999.7|88046|87996|88050.4|88000.4|88045.5|87995.5|39
1632957060000|2021-09-29 23:11:00|88082|88032|88083.1|88033.1|88085.8|88035.8|88079|88029|31
1632933850000|2021-09-29 16:44:10|88045.9|87995.9|88050.4|88000.4|88051.1|88001.1|88045.6|87995.6|50
1632957070000|2021-09-29 23:11:10|88083.6|88033.6|88084.3|88034.3|88084.3|88034.3|88081.4|88031.4|30
1632933860000|2021-09-29 16:44:20|88050.6|88000.6|88051.5|88001.5|88053.4|88003.4|88050.4|88000.4|59
1632957080000|2021-09-29 23:11:20|88084.6|88034.6|88082.4|88032.4|88084.7|88034.7|88081.7|88031.7|33
1632933870000|2021-09-29 16:44:30|88051.3|88001.3|88051.9|88001.9|88053|88003|88050.4|88000.4|48
1632957090000|2021-09-29 23:11:30|88083.8|88033.8|88084.2|88034.2|88085.6|88035.6|88082.4|88032.4|30
1632933880000|2021-09-29 16:44:40|88051.7|88001.7|88052|88002|88053.9|88003.9|88051.7|88001.7|26
1632933890000|2021-09-29 16:44:50|88052.4|88002.4|88052.3|88002.3|88052.9|88002.9|88052.2|88002.2|23
1632957100000|2021-09-29 23:11:40|88084.6|88034.6|88076.2|88026.2|88084.6|88034.6|88076.2|88026.2|28
1632933900000|2021-09-29 16:45:00|88052.4|88002.4|88052.2|88002.2|88052.9|88002.9|88051.7|88001.7|31
1632957110000|2021-09-29 23:11:50|88076.7|88026.7|88074.7|88024.7|88077.4|88027.4|88074.5|88024.5|7
1632933910000|2021-09-29 16:45:10|88051.9|88001.9|88052.2|88002.2|88052.4|88002.4|88051.5|88001.5|24
1632933920000|2021-09-29 16:45:20|88052.1|88002.1|88049.2|87999.2|88053.1|88003.1|88048.1|87998.1|34
1632957120000|2021-09-29 23:12:00|88074.3|88024.3|88077.6|88027.6|88079|88029|88074.3|88024.3|15
1632933930000|2021-09-29 16:45:30|88048.9|87998.9|88051.9|88001.9|88053.1|88003.1|88048.2|87998.2|53
1632957130000|2021-09-29 23:12:10|88078|88028|88076.3|88026.3|88078.1|88028.1|88076.3|88026.3|4
1632933940000|2021-09-29 16:45:40|88052.4|88002.4|88053|88003|88053.3|88003.3|88051.8|88001.8|33
1632957140000|2021-09-29 23:12:20|88081.8|88031.8|88078.6|88028.6|88081.8|88031.8|88078.6|88028.6|5
1632933950000|2021-09-29 16:45:50|88052.9|88002.9|88052.5|88002.5|88053|88003|88051|88001|41
1632933960000|2021-09-29 16:46:00|88052.7|88002.7|88061.8|88011.8|88062.2|88012.2|88052.7|88002.7|45
1632957150000|2021-09-29 23:12:30|88078.5|88028.5|88076|88026|88079.2|88029.2|88076|88026|14
1632933970000|2021-09-29 16:46:10|88059.4|88009.4|88057.7|88007.7|88059.7|88009.7|88056.2|88006.2|51
1632957160000|2021-09-29 23:12:40|88083.9|88033.9|88080|88030|88083.9|88033.9|88077.2|88027.2|14
1632933980000|2021-09-29 16:46:20|88058.1|88008.1|88050.2|88000.2|88058.1|88008.1|88047.8|87997.8|51
1632933990000|2021-09-29 16:46:30|88050.1|88000.1|88048.4|87998.4|88052.1|88002.1|88048.4|87998.4|49
1632957170000|2021-09-29 23:12:50|88079.7|88029.7|88081.2|88031.2|88081.2|88031.2|88076.8|88026.8|6
1632934000000|2021-09-29 16:46:40|88048.9|87998.9|88046.4|87996.4|88049|87999|88046.4|87996.4|40
1632957180000|2021-09-29 23:13:00|88080.9|88030.9|88081|88031|88082.2|88032.2|88080.3|88030.3|24
1632934010000|2021-09-29 16:46:50|88046.7|87996.7|88039.6|87989.6|88047.1|87997.1|88039.3|87989.3|52
1632957190000|2021-09-29 23:13:10|88080.8|88030.8|88081.7|88031.7|88081.7|88031.7|88078.7|88028.7|21
1632934020000|2021-09-29 16:47:00|88039.7|87989.7|88035|87985|88040.9|87990.9|88034.4|87984.4|43
1632957200000|2021-09-29 23:13:20|88081.4|88031.4|88082.6|88032.6|88083.9|88033.9|88078.7|88028.7|19
1632934030000|2021-09-29 16:47:10|88034.8|87984.8|88033.9|87983.9|88036.3|87986.3|88033.1|87983.1|44
1632934040000|2021-09-29 16:47:20|88034|87984|88032.8|87982.8|88034.1|87984.1|88032.5|87982.5|27
1632957210000|2021-09-29 23:13:30|88082.7|88032.7|88080.6|88030.6|88082.7|88032.7|88079.8|88029.8|9
1632934050000|2021-09-29 16:47:30|88033.2|87983.2|88036.5|87986.5|88037.3|87987.3|88032.7|87982.7|38
1632957220000|2021-09-29 23:13:40|88077.2|88027.2|88078.8|88028.8|88082.3|88032.3|88077.2|88027.2|25
1632934060000|2021-09-29 16:47:40|88036.6|87986.6|88038.7|87988.7|88040.3|87990.3|88036.6|87986.6|39
1632957230000|2021-09-29 23:13:50|88078.9|88028.9|88078.8|88028.8|88079.6|88029.6|88077.1|88027.1|30
1632934070000|2021-09-29 16:47:50|88038.9|87988.9|88038.9|87988.9|88039.6|87989.6|88037.5|87987.5|34
1632934080000|2021-09-29 16:48:00|88039|87989|88041.1|87991.1|88041.2|87991.2|88038.8|87988.8|32
1632957240000|2021-09-29 23:14:00|88079.1|88029.1|88080.7|88030.7|88082.2|88032.2|88078.4|88028.4|18
1632934090000|2021-09-29 16:48:10|88041.2|87991.2|88037.5|87987.5|88041.2|87991.2|88037.2|87987.2|23
1632957250000|2021-09-29 23:14:10|88080.4|88030.4|88080|88030|88080.4|88030.4|88078.9|88028.9|7
1632934100000|2021-09-29 16:48:20|88037.6|87987.6|88039.4|87989.4|88039.4|87989.4|88037.6|87987.6|22
1632957260000|2021-09-29 23:14:20|88077.9|88027.9|88077.2|88027.2|88078.3|88028.3|88077.2|88027.2|9
1632934110000|2021-09-29 16:48:30|88039.5|87989.5|88038.1|87988.1|88039.5|87989.5|88037.9|87987.9|17
1632957270000|2021-09-29 23:14:30|88076.9|88026.9|88078.7|88028.7|88081|88031|88076.6|88026.6|37
1632934120000|2021-09-29 16:48:40|88038|87988|88036.3|87986.3|88038.2|87988.2|88035.5|87985.5|19
1632957280000|2021-09-29 23:14:40|88078.8|88028.8|88077.9|88027.9|88078.9|88028.9|88077|88027|19
1632934130000|2021-09-29 16:48:50|88036.1|87986.1|88035|87985|88036.4|87986.4|88034.6|87984.6|22
1632934140000|2021-09-29 16:49:00|88035.1|87985.1|88034.3|87984.3|88035.1|87985.1|88034|87984|18
1632957290000|2021-09-29 23:14:50|88077.8|88027.8|88077.6|88027.6|88080.3|88030.3|88077.5|88027.5|32
1632934150000|2021-09-29 16:49:10|88034|87984|88037.2|87987.2|88038.1|87988.1|88031.9|87981.9|38
1632957300000|2021-09-29 23:15:00|88077.8|88027.8|88076.7|88026.7|88079.3|88029.3|88075.7|88025.7|33
1632934160000|2021-09-29 16:49:20|88036.6|87986.6|88035.8|87985.8|88037.3|87987.3|88034.9|87984.9|36
1632957310000|2021-09-29 23:15:10|88076.8|88026.8|88078.8|88028.8|88079.9|88029.9|88076.8|88026.8|35
1632934170000|2021-09-29 16:49:30|88036|87986|88034.6|87984.6|88036.3|87986.3|88034.3|87984.3|22
1632957320000|2021-09-29 23:15:20|88078.7|88028.7|88076.4|88026.4|88078.7|88028.7|88076.4|88026.4|23
1632934180000|2021-09-29 16:49:40|88034.2|87984.2|88034.6|87984.6|88035|87985|88033.4|87983.4|14
1632957330000|2021-09-29 23:15:30|88076.5|88026.5|88078.4|88028.4|88080.5|88030.5|88076.5|88026.5|19
1632934190000|2021-09-29 16:49:50|88034.5|87984.5|88032.1|87982.1|88034.9|87984.9|88032|87982|40
1632957340000|2021-09-29 23:15:40|88079|88029|88077.6|88027.6|88079|88029|88077.2|88027.2|19
1632934200000|2021-09-29 16:50:00|88032.2|87982.2|88033.3|87983.3|88033.3|87983.3|88031.5|87981.5|31
1632957350000|2021-09-29 23:15:50|88077.7|88027.7|88071.7|88021.7|88079.3|88029.3|88071.7|88021.7|32
1632934210000|2021-09-29 16:50:10|88033.6|87983.6|88036.6|87986.6|88037|87987|88033.5|87983.5|32
1632957360000|2021-09-29 23:16:00|88071.5|88021.5|88070.2|88020.2|88071.5|88021.5|88068.6|88018.6|26
1632934220000|2021-09-29 16:50:20|88037.1|87987.1|88036.8|87986.8|88037.2|87987.2|88034.6|87984.6|31
1632957370000|2021-09-29 23:16:10|88069.4|88019.4|88071.1|88021.1|88071.4|88021.4|88069.4|88019.4|28
1632934230000|2021-09-29 16:50:30|88037|87987|88037.4|87987.4|88038.3|87988.3|88036.9|87986.9|24
1632957380000|2021-09-29 23:16:20|88070.9|88020.9|88074.8|88024.8|88074.8|88024.8|88070.1|88020.1|19
1632934240000|2021-09-29 16:50:40|88036.8|87986.8|88039.6|87989.6|88039.9|87989.9|88036|87986|28
1632957390000|2021-09-29 23:16:30|88075|88025|88072.9|88022.9|88075|88025|88069.8|88019.8|34
1632934250000|2021-09-29 16:50:50|88039.3|87989.3|88043.8|87993.8|88043.9|87993.9|88039.3|87989.3|29
1632957400000|2021-09-29 23:16:40|88073.7|88023.7|88071.5|88021.5|88073.9|88023.9|88071.5|88021.5|14
1632934260000|2021-09-29 16:51:00|88043.7|87993.7|88048.2|87998.2|88048.7|87998.7|88043.6|87993.6|36
1632957410000|2021-09-29 23:16:50|88071.3|88021.3|88074.6|88024.6|88075.1|88025.1|88071|88021|29
1632934270000|2021-09-29 16:51:10|88047.9|87997.9|88053.1|88003.1|88053.5|88003.5|88047.9|87997.9|38
1632957420000|2021-09-29 23:17:00|88074.8|88024.8|88073.6|88023.6|88075.2|88025.2|88072.8|88022.8|41
1632934280000|2021-09-29 16:51:20|88053.2|88003.2|88053.4|88003.4|88053.4|88003.4|88051.9|88001.9|33
1632957430000|2021-09-29 23:17:10|88075.2|88025.2|88074.4|88024.4|88075.4|88025.4|88073.9|88023.9|35
1632934290000|2021-09-29 16:51:30|88053.8|88003.8|88056.4|88006.4|88057.6|88007.6|88053.5|88003.5|32
1632957440000|2021-09-29 23:17:20|88073.9|88023.9|88071.5|88021.5|88075|88025|88071.4|88021.4|30
1632934300000|2021-09-29 16:51:40|88056.8|88006.8|88050.1|88000.1|88056.8|88006.8|88049.6|87999.6|48
1632957450000|2021-09-29 23:17:30|88071.8|88021.8|88067.3|88017.3|88074|88024|88067|88017|41
1632934310000|2021-09-29 16:51:50|88050.3|88000.3|88051.4|88001.4|88052.5|88002.5|88050.1|88000.1|38
1632957460000|2021-09-29 23:17:40|88067.6|88017.6|88064.8|88014.8|88067.7|88017.7|88063.6|88013.6|47
1632934320000|2021-09-29 16:52:00|88051.7|88001.7|88052.9|88002.9|88052.9|88002.9|88051|88001|36
1632957470000|2021-09-29 23:17:50|88065|88015|88067.8|88017.8|88069.3|88019.3|88064.3|88014.3|29
1632934330000|2021-09-29 16:52:10|88052.8|88002.8|88055.4|88005.4|88055.6|88005.6|88052.8|88002.8|29
1632957480000|2021-09-29 23:18:00|88067.6|88017.6|88062.7|88012.7|88069.1|88019.1|88062.7|88012.7|18
1632934340000|2021-09-29 16:52:20|88055.2|88005.2|88052.9|88002.9|88056|88006|88052.5|88002.5|38
1632957490000|2021-09-29 23:18:10|88062.8|88012.8|88059.1|88009.1|88064.4|88014.4|88058.4|88008.4|42
1632934350000|2021-09-29 16:52:30|88052.8|88002.8|88053.3|88003.3|88054.1|88004.1|88052.5|88002.5|44
1632934360000|2021-09-29 16:52:40|88053.2|88003.2|88054.4|88004.4|88054.8|88004.8|88052.7|88002.7|29
1632934370000|2021-09-29 16:52:50|88054.3|88004.3|88054.2|88004.2|88055.6|88005.6|88054.1|88004.1|31
1632957500000|2021-09-29 23:18:20|88057.8|88007.8|88054|88004|88057.8|88007.8|88052|88002|41
1632934380000|2021-09-29 16:53:00|88054.5|88004.5|88054|88004|88055.1|88005.1|88053.7|88003.7|29
1632957510000|2021-09-29 23:18:30|88056.3|88006.3|88051.6|88001.6|88056.3|88006.3|88051.6|88001.6|28
1632934390000|2021-09-29 16:53:10|88053.6|88003.6|88056.9|88006.9|88057.6|88007.6|88053.6|88003.6|24
1632957520000|2021-09-29 23:18:40|88051|88001|88053.9|88003.9|88053.9|88003.9|88048.4|87998.4|30
1632934400000|2021-09-29 16:53:20|88057.2|88007.2|88056.5|88006.5|88057.8|88007.8|88056.4|88006.4|21
1632934410000|2021-09-29 16:53:30|88056.6|88006.6|88056.6|88006.6|88056.9|88006.9|88056.4|88006.4|12
1632957530000|2021-09-29 23:18:50|88054.1|88004.1|88053.4|88003.4|88058.4|88008.4|88053.2|88003.2|34
1632934420000|2021-09-29 16:53:40|88056.7|88006.7|88058|88008|88058.6|88008.6|88055.9|88005.9|20
1632934430000|2021-09-29 16:53:50|88056.8|88006.8|88057.5|88007.5|88058.1|88008.1|88056.8|88006.8|16
1632957540000|2021-09-29 23:19:00|88052.8|88002.8|88057.2|88007.2|88058.1|88008.1|88052.8|88002.8|30
1632934440000|2021-09-29 16:54:00|88057.4|88007.4|88055.7|88005.7|88057.5|88007.5|88055.6|88005.6|19
1632957550000|2021-09-29 23:19:10|88056.6|88006.6|88056.2|88006.2|88057|88007|88056.2|88006.2|11
1632934450000|2021-09-29 16:54:10|88056|88006|88063.5|88013.5|88063.6|88025.5|88049.3|88005.9|24
1632957560000|2021-09-29 23:19:20|88056|88006|88056.9|88006.9|88057.7|88007.7|88056|88006|10
1632934460000|2021-09-29 16:54:20|88062.8|88012.8|88060.9|88010.9|88063.6|88013.6|88059.9|88009.9|29
1632934470000|2021-09-29 16:54:30|88061.1|88011.1|88056.4|88006.4|88061.1|88011.1|88056.4|88006.4|20
1632934480000|2021-09-29 16:54:40|88057.1|88007.1|88055.2|88005.2|88057.1|88007.1|88054.3|88004.3|34
1632957570000|2021-09-29 23:19:30|88055.2|88005.2|88055.6|88005.6|88058|88008|88054.9|88004.9|28
1632934490000|2021-09-29 16:54:50|88055.3|88005.3|88057|88007|88058.3|88008.3|88055.3|88005.3|40
1632957580000|2021-09-29 23:19:40|88055.3|88005.3|88054.4|88004.4|88055.5|88005.5|88054.4|88004.4|15
1632934500000|2021-09-29 16:55:00|88057.1|88007.1|88062.9|88012.9|88063.3|88013.3|88056.4|88006.4|31
1632957590000|2021-09-29 23:19:50|88054.7|88004.7|88055.3|88005.3|88056.1|88006.1|88054.6|88004.6|33
1632934510000|2021-09-29 16:55:10|88062.6|88012.6|88050|88000|88063.4|88013.4|88050|88000|40
1632957600000|2021-09-29 23:20:00|88053.3|88003.3|88054.1|88004.1|88054.4|88004.4|88053.2|88003.2|24
1632934520000|2021-09-29 16:55:20|88049.7|87999.7|88047.2|87997.2|88050.1|88000.1|88046.7|87996.7|39
1632957610000|2021-09-29 23:20:10|88054.4|88004.4|88055.3|88005.3|88055.9|88005.9|88053.8|88003.8|14
1632934530000|2021-09-29 16:55:30|88047.4|87997.4|88049.7|87999.7|88049.8|87999.8|88047|87997|32
1632957620000|2021-09-29 23:20:20|88056|88006|88049|87999|88056|88006|88049|87999|18
1632934540000|2021-09-29 16:55:40|88049.5|87999.5|88054.3|88004.3|88054.8|88004.8|88048.6|87998.6|44
1632957630000|2021-09-29 23:20:30|88048.8|87998.8|88049.1|87999.1|88049.9|87999.9|88048.8|87998.8|16
1632934550000|2021-09-29 16:55:50|88052.8|88002.8|88055.3|88005.3|88057|88007|88051|88001|42
1632957640000|2021-09-29 23:20:40|88049.7|87999.7|88053.9|88003.9|88054.4|88004.4|88048.5|87998.5|22
1632934560000|2021-09-29 16:56:00|88055.4|88005.4|88053.9|88003.9|88055.4|88005.4|88053|88003|29
1632957650000|2021-09-29 23:20:50|88054.1|88004.1|88051.1|88001.1|88054.1|88004.1|88051.1|88001.1|18
1632934570000|2021-09-29 16:56:10|88054.5|88004.5|88055|88005|88055.6|88005.6|88052.8|88002.8|41
1632934580000|2021-09-29 16:56:20|88055.1|88005.1|88054.5|88004.5|88055.5|88005.5|88054.3|88004.3|20
1632934590000|2021-09-29 16:56:30|88054.2|88004.2|88054.8|88004.8|88055.2|88005.2|88052.1|88002.1|30
1632934600000|2021-09-29 16:56:40|88056|88006|88053.3|88003.3|88056|88006|88053.2|88003.2|34
1632934610000|2021-09-29 16:56:50|88053.5|88003.5|88052.1|88002.1|88054|88004|88052|88002|35
1632957660000|2021-09-29 23:21:00|88051|88001|88052.8|88002.8|88055.1|88005.1|88051|88001|20
1632934620000|2021-09-29 16:57:00|88052.5|88002.5|88052.1|88002.1|88052.7|88002.7|88051.9|88001.9|27
1632934630000|2021-09-29 16:57:10|88052.2|88002.2|88053|88003|88054.8|88004.8|88051.8|88001.8|45
1632957670000|2021-09-29 23:21:10|88052.3|88002.3|88051.6|88001.6|88052.6|88002.6|88051.6|88001.6|23
1632934640000|2021-09-29 16:57:20|88053.7|88003.7|88053.3|88003.3|88054.4|88004.4|88053.1|88003.1|29
1632957680000|2021-09-29 23:21:20|88050.2|88000.2|88051.1|88001.1|88051.1|88001.1|88050|88000|11
1632934650000|2021-09-29 16:57:30|88053.4|88003.4|88043.1|87993.1|88053.6|88003.6|88041.6|87991.6|55
1632957690000|2021-09-29 23:21:30|88053.6|88003.6|88049.8|87999.8|88053.6|88003.6|88049.5|87999.5|26
1632934660000|2021-09-29 16:57:40|88043.5|87993.5|88042.6|87992.6|88044.5|87994.5|88042.4|87992.4|45
1632934670000|2021-09-29 16:57:50|88043.4|87993.4|88040|87990|88043.9|87993.9|88039.9|87989.9|40
1632934680000|2021-09-29 16:58:00|88039.8|87989.8|88040.2|87990.2|88041|87991|88038.1|87988.1|39
1632957700000|2021-09-29 23:21:40|88049.6|87999.6|88051|88001|88052|88002|88048.5|87998.5|27
1632934690000|2021-09-29 16:58:10|88039.5|87989.5|88042.2|87992.2|88043.1|87993.1|88038.5|87988.5|47
1632957710000|2021-09-29 23:21:50|88050.8|88000.8|88051.7|88001.7|88052.4|88002.4|88050.2|88000.2|18
1632934700000|2021-09-29 16:58:20|88041|87991|88042.3|87992.3|88044.5|87994.5|88040.7|87990.7|40
1632934710000|2021-09-29 16:58:30|88042.5|87992.5|88040.3|87990.3|88042.5|87992.5|88038.2|87988.2|41
1632934720000|2021-09-29 16:58:40|88040.5|87990.5|88039.5|87989.5|88040.8|87990.8|88038.9|87988.9|26
1632934730000|2021-09-29 16:58:50|88039.6|87989.6|88038.8|87988.8|88040.1|87990.1|88038.8|87988.8|20
1632957720000|2021-09-29 23:22:00|88051.4|88001.4|88049|87999|88051.4|88001.4|88049|87999|21
1632934740000|2021-09-29 16:59:00|88038|87988|88036.6|87986.6|88039.1|87989.1|88036.2|87986.2|34
1632934750000|2021-09-29 16:59:10|88036.7|87986.7|88030.2|87980.2|88037.5|87987.5|88029.3|87979.3|40
1632957730000|2021-09-29 23:22:10|88049.4|87999.4|88054.9|88004.9|88055.5|88005.5|88049.3|87999.3|35
1632934760000|2021-09-29 16:59:20|88030|87980|88031.3|87981.3|88032.4|87982.4|88028.3|87978.3|32
1632934770000|2021-09-29 16:59:30|88031.1|87981.1|88032|87982|88032.6|87982.6|88030.1|87980.1|31
1632957740000|2021-09-29 23:22:20|88055|88005|88056.7|88006.7|88058.4|88008.4|88054.3|88004.3|27
1632934780000|2021-09-29 16:59:40|88031.5|87981.5|88029.4|87979.4|88031.7|87981.7|88028.9|87978.9|28
1632957750000|2021-09-29 23:22:30|88056.5|88006.5|88056.6|88006.6|88056.9|88006.9|88055.6|88005.6|25
1632934790000|2021-09-29 16:59:50|88028.7|87978.7|88028.8|87978.8|88030|87980|88027.2|87977.2|25
1632957760000|2021-09-29 23:22:40|88056.7|88006.7|88056.9|88006.9|88058.9|88008.9|88056.6|88006.6|22
1632934800000|2021-09-29 17:00:00|88029.5|87979.5|88025.3|87975.3|88029.5|87979.5|88022.4|87972.4|44
1632957770000|2021-09-29 23:22:50|88057.4|88007.4|88057.1|88007.1|88057.4|88007.4|88056|88006|22
1632934810000|2021-09-29 17:00:10|88025.4|87975.4|88024.2|87974.2|88025.8|87975.8|88023.9|87973.9|36
1632957780000|2021-09-29 23:23:00|88057.2|88007.2|88051|88001|88057.3|88007.3|88039.5|87989.5|49
1632934820000|2021-09-29 17:00:20|88024.3|87974.3|88020.1|87970.1|88024.3|87974.3|88019.2|87969.2|39
1632957790000|2021-09-29 23:23:10|88050.1|88000.1|88053|88003|88054.6|88004.6|88050.1|88000.1|28
1632934830000|2021-09-29 17:00:30|88019.4|87969.4|88018|87968|88021.5|87971.5|88016.8|87966.8|50
1632957800000|2021-09-29 23:23:20|88052.6|88002.6|88053.1|88003.1|88053.2|88003.2|88052.6|88002.6|7
1632934840000|2021-09-29 17:00:40|88018.3|87968.3|88017.2|87967.2|88018.5|87968.5|88016.7|87966.7|39
1632957810000|2021-09-29 23:23:30|88053.2|88003.2|88057.3|88007.3|88058.4|88008.4|88053|88003|14
1632934850000|2021-09-29 17:00:50|88017.4|87967.4|88016.2|87966.2|88017.4|87967.4|88016.2|87966.2|28
1632934860000|2021-09-29 17:01:00|88016.3|87966.3|88012.6|87962.6|88016.5|87966.5|88011.7|87961.7|51
1632957820000|2021-09-29 23:23:40|88054.6|88004.6|88055.2|88005.2|88056.7|88006.7|88054.6|88004.6|19
1632934870000|2021-09-29 17:01:10|88012.3|87962.3|88011.8|87961.8|88013.8|87963.8|88011.2|87961.2|32
1632957830000|2021-09-29 23:23:50|88054.9|88004.9|88056.9|88006.9|88059.1|88009.1|88054.6|88004.6|14
1632934880000|2021-09-29 17:01:20|88013.2|87963.2|88013.6|87963.6|88014.4|87964.4|88011.3|87961.3|34
1632957840000|2021-09-29 23:24:00|88057|88007|88055.1|88005.1|88057|88007|88054.6|88004.6|24
1632934890000|2021-09-29 17:01:30|88013.3|87963.3|88013.8|87963.8|88015.7|87965.7|88012.4|87962.4|46
1632934900000|2021-09-29 17:01:40|88014|87964|88012.6|87962.6|88014.5|87964.5|88011.6|87961.6|32
1632957850000|2021-09-29 23:24:10|88055.2|88005.2|88052.4|88002.4|88055.8|88005.8|88052.4|88002.4|20
1632934910000|2021-09-29 17:01:50|88011.7|87961.7|88012.8|87962.8|88013.7|87963.7|88010.8|87960.8|30
1632934920000|2021-09-29 17:02:00|88012.9|87962.9|88014.3|87964.3|88014.9|87964.9|88012.9|87962.9|37
1632957860000|2021-09-29 23:24:20|88053|88003|88052.4|88002.4|88053.1|88003.1|88051.2|88001.2|36
1632934930000|2021-09-29 17:02:10|88014.6|87964.6|88016.1|87966.1|88016.8|87966.8|88013.6|87963.6|37
1632957870000|2021-09-29 23:24:30|88051.8|88001.8|88050|88000|88052.4|88002.4|88050|88000|29
1632934940000|2021-09-29 17:02:20|88016|87966|88015.4|87965.4|88016.3|87966.3|88015.2|87965.2|37
1632957880000|2021-09-29 23:24:40|88049.8|87999.8|88049|87999|88050|88000|88048.7|87998.7|23
1632934950000|2021-09-29 17:02:30|88015.3|87965.3|88014.7|87964.7|88015.5|87965.5|88014.6|87964.6|28
1632957890000|2021-09-29 23:24:50|88048.9|87998.9|88053|88003|88053.6|88003.6|88048.9|87998.9|18
1632934960000|2021-09-29 17:02:40|88014.5|87964.5|88013.3|87963.3|88015|87965|88012.5|87962.5|40
1632957900000|2021-09-29 23:25:00|88053.2|88003.2|88052.6|88002.6|88054.1|88004.1|88052|88002|28
1632934970000|2021-09-29 17:02:50|88012.7|87962.7|88016.9|87966.9|88017.6|87967.6|88012.7|87962.7|50
1632957910000|2021-09-29 23:25:10|88051.8|88001.8|88052|88002|88053.8|88003.8|88050.3|88000.3|20
1632934980000|2021-09-29 17:03:00|88017.3|87967.3|88016.8|87966.8|88017.8|87967.8|88016|87966|29
1632957920000|2021-09-29 23:25:20|88051|88001|88048.5|87998.5|88052.7|88002.7|88048.5|87998.5|20
1632934990000|2021-09-29 17:03:10|88016.7|87966.7|88015.8|87965.8|88018.3|87968.3|88015.4|87965.4|30
1632957930000|2021-09-29 23:25:30|88048.9|87998.9|88048.4|87998.4|88049|87999|88048.4|87998.4|9
1632935000000|2021-09-29 17:03:20|88015.9|87965.9|88014.5|87964.5|88015.9|87965.9|88014.2|87964.2|23
1632957940000|2021-09-29 23:25:40|88048.6|87998.6|88050.7|88000.7|88052.1|88002.1|88048.5|87998.5|8
1632935010000|2021-09-29 17:03:30|88014.6|87964.6|88015.5|87965.5|88015.9|87965.9|88014.2|87964.2|27
1632957950000|2021-09-29 23:25:50|88050.3|88000.3|88051.4|88001.4|88052.2|88002.2|88048.5|87998.5|24
1632935020000|2021-09-29 17:03:40|88015.6|87965.6|88018.7|87968.7|88018.7|87968.7|88014.2|87964.2|27
1632957960000|2021-09-29 23:26:00|88051.3|88001.3|88048.9|87998.9|88051.5|88001.5|88047.8|87997.8|28
1632935030000|2021-09-29 17:03:50|88018.9|87968.9|88014.5|87964.5|88018.9|87968.9|88014.2|87964.2|40
1632957970000|2021-09-29 23:26:10|88049.5|87999.5|88047.8|87997.8|88049.5|87999.5|88047.6|87997.6|26
1632935040000|2021-09-29 17:04:00|88014.3|87964.3|88012|87962|88014.7|87964.7|88011.7|87961.7|40
1632957980000|2021-09-29 23:26:20|88047.7|87997.7|88050.9|88000.9|88051|88001|88047.4|87997.4|24
1632935050000|2021-09-29 17:04:10|88011.6|87961.6|88016.6|87966.6|88016.9|87966.9|88011.5|87961.5|29
1632957990000|2021-09-29 23:26:30|88050.2|88000.2|88049.2|87999.2|88050.5|88000.5|88049|87999|10
1632935060000|2021-09-29 17:04:20|88016.7|87966.7|88017.1|87967.1|88017.4|87967.4|88015.6|87965.6|35
1632958000000|2021-09-29 23:26:40|88049.3|87999.3|88051.7|88001.7|88052.1|88002.1|88048.3|87998.3|26
1632935070000|2021-09-29 17:04:30|88016.7|87966.7|88017.6|87967.6|88017.7|87967.7|88015.7|87965.7|33
1632958010000|2021-09-29 23:26:50|88051.8|88001.8|88056.4|88006.4|88057.5|88007.5|88050.4|88000.4|30
1632935080000|2021-09-29 17:04:40|88017.4|87967.4|88017.5|87967.5|88024.3|87974.3|88017.2|87967.2|32
1632958020000|2021-09-29 23:27:00|88056.5|88006.5|88054.8|88004.8|88056.5|88006.5|88054.4|88004.4|14
1632935090000|2021-09-29 17:04:50|88016|87966|88013|87988|88024|87988|88013|87966|40
1632958030000|2021-09-29 23:27:10|88055|88005|88058.2|88008.2|88058.3|88008.3|88054.3|88004.3|15
1632935100000|2021-09-29 17:05:00|88014.7|87989.7|88017.2|87992.2|88030.3|87992.5|88014.5|87974.3|51
1632958040000|2021-09-29 23:27:20|88058|88008|88057.3|88007.3|88058|88008|88056.3|88006.3|25
1632935110000|2021-09-29 17:05:10|88017.1|87992.1|88024.7|87974.7|88029|87992.3|88014.5|87973.4|36
1632958050000|2021-09-29 23:27:30|88057.1|88007.1|88059.5|88009.5|88059.8|88009.8|88057|88007|30
1632935120000|2021-09-29 17:05:20|88023.7|87973.7|88022.2|87972.2|88025.1|87975.1|88019.8|87969.8|21
1632958060000|2021-09-29 23:27:40|88059.2|88009.2|88060.1|88010.1|88061.4|88011.4|88058.6|88008.6|21
1632935130000|2021-09-29 17:05:30|88023.3|87973.3|88031.1|87981.1|88031.9|87993.2|88017.4|87973.3|40
1632958070000|2021-09-29 23:27:50|88058.7|88008.7|88060.5|88010.5|88061.7|88011.7|88058.3|88008.3|30
1632935140000|2021-09-29 17:05:40|88032.1|87982.1|88034.8|87984.8|88035.2|87985.2|88031.6|87981.6|23
1632958080000|2021-09-29 23:28:00|88059.6|88009.6|88059.9|88009.9|88063.5|88013.5|88058.9|88008.9|27
1632935150000|2021-09-29 17:05:50|88033.8|87983.8|88034.7|87984.7|88037.3|87987.3|88033.8|87983.8|32
1632958090000|2021-09-29 23:28:10|88058.1|88008.1|88058.8|88008.8|88059.5|88009.5|88057.5|88007.5|20
1632935160000|2021-09-29 17:06:00|88034.4|87984.4|88035.5|87985.5|88036.8|87986.8|88034.4|87984.4|26
1632958100000|2021-09-29 23:28:20|88058.4|88008.4|88058|88008|88058.4|88008.4|88057.3|88007.3|13
1632935170000|2021-09-29 17:06:10|88035.7|87985.7|88034.5|87984.5|88036.2|87986.2|88032.4|87982.4|22
1632958110000|2021-09-29 23:28:30|88057.9|88007.9|88056.2|88006.2|88058|88008|88056.2|88006.2|14
1632935180000|2021-09-29 17:06:20|88034.6|87984.6|88036.4|87986.4|88036.6|87986.6|88031.2|87981.2|19
1632958120000|2021-09-29 23:28:40|88056.1|88006.1|88048.4|87998.4|88057.3|88007.3|88046|87996|42
1632935190000|2021-09-29 17:06:30|88036.8|87986.8|88035.9|87985.9|88040.3|87990.3|88034.2|87984.2|41
1632958130000|2021-09-29 23:28:50|88045.7|87995.7|88047.3|87997.3|88047.9|87997.9|88042.2|87992.2|39
1632935200000|2021-09-29 17:06:40|88036.8|87986.8|88034.4|87984.4|88037.6|87987.6|88034.2|87984.2|34
1632958140000|2021-09-29 23:29:00|88047.8|87997.8|88048.1|87998.1|88048.1|87998.1|88046.6|87996.6|23
1632935210000|2021-09-29 17:06:50|88034.1|87984.1|88035|87985|88036|87986|88031.7|87981.7|36
1632958150000|2021-09-29 23:29:10|88048|87998|88047.6|87997.6|88048|87998|88047.4|87997.4|5
1632935220000|2021-09-29 17:07:00|88034.1|87984.1|88032.9|87982.9|88035.5|87985.5|88028.9|87978.9|36
1632935230000|2021-09-29 17:07:10|88032.6|87982.6|88031.8|87981.8|88032.6|87982.6|88030.2|87980.2|19
1632935240000|2021-09-29 17:07:20|88031.7|87981.7|88033.7|87983.7|88033.9|87983.9|88030.1|87980.1|20
1632935250000|2021-09-29 17:07:30|88032.7|87982.7|88029|87979|88033.7|87983.7|88027.6|87977.6|38
1632935260000|2021-09-29 17:07:40|88027.8|87977.8|88031.1|87981.1|88032.5|87982.5|88027.2|87977.2|33
1632935270000|2021-09-29 17:07:50|88031.3|87981.3|88030.5|87980.5|88032.6|87982.6|88028.7|87978.7|30
1632935280000|2021-09-29 17:08:00|88030.6|87980.6|88030.1|87980.1|88031.1|87981.1|88029.7|87979.7|20
1632935290000|2021-09-29 17:08:10|88029.7|87979.7|88030.7|87980.7|88031|87981|88029.5|87979.5|24
1632935300000|2021-09-29 17:08:20|88030.4|87980.4|88028.8|87978.8|88031.9|87981.9|88028.7|87978.7|32
1632935310000|2021-09-29 17:08:30|88028.7|87978.7|88034.1|87984.1|88037.4|87987.4|88028.7|87978.7|50
1632935320000|2021-09-29 17:08:40|88034.6|87984.6|88035.8|87985.8|88037|87987|88034.6|87984.6|50
1632958160000|2021-09-29 23:29:20|88048|87998|88051.1|88001.1|88051.1|88001.1|88045.4|87995.4|6
1632935330000|2021-09-29 17:08:50|88035.9|87985.9|88030.4|87980.4|88036.3|87986.3|88030.4|87980.4|38
1632958170000|2021-09-29 23:29:30|88049.4|87999.4|88048.3|87998.3|88049.5|87999.5|88046.6|87996.6|15
1632935340000|2021-09-29 17:09:00|88030.7|87980.7|88030.7|87980.7|88032|87982|88027|87977|31
1632935350000|2021-09-29 17:09:10|88030.9|87980.9|88027.9|87977.9|88031.2|87981.2|88026.6|87976.6|43
1632958180000|2021-09-29 23:29:40|88048.4|87998.4|88049|87999|88051.9|88001.9|88046.9|87996.9|12
1632935360000|2021-09-29 17:09:20|88028.1|87978.1|88025.7|87975.7|88029.6|87979.6|88025.7|87975.7|40
1632958190000|2021-09-29 23:29:50|88049.7|87999.7|88049.2|87999.2|88049.7|87999.7|88047.3|87997.3|14
1632935370000|2021-09-29 17:09:30|88026.4|87976.4|88025.4|87975.4|88027.6|87977.6|88022.6|87972.6|44
1632935380000|2021-09-29 17:09:40|88025.6|87975.6|88026.5|87976.5|88026.6|87976.6|88025.5|87975.5|25
1632935390000|2021-09-29 17:09:50|88025.4|87975.4|88023.3|87973.3|88025.4|87975.4|88023.3|87973.3|23
1632958200000|2021-09-29 23:30:00|88048.7|87998.7|88052.8|88002.8|88053|88003|88048.6|87998.6|33
1632935400000|2021-09-29 17:10:00|88022.7|87972.7|88023.5|87973.5|88024.1|87974.1|88022.3|87972.3|29
1632958210000|2021-09-29 23:30:10|88053.6|88003.6|88056.7|88006.7|88060.4|88010.4|88052.7|88002.7|32
1632935410000|2021-09-29 17:10:10|88023.4|87973.4|88024|87974|88024.6|87974.6|88020.1|87970.1|37
1632958220000|2021-09-29 23:30:20|88058.9|88008.9|88056.7|88006.7|88058.9|88008.9|88056.5|88006.5|16
1632935420000|2021-09-29 17:10:20|88023.1|87973.1|88025.1|87975.1|88025.1|87975.1|88022.9|87972.9|35
1632958230000|2021-09-29 23:30:30|88056.9|88006.9|88050.5|88000.5|88056.9|88006.9|88031.7|87974.9|47
1632935430000|2021-09-29 17:10:30|88025.2|87975.2|88028.5|87978.5|88029.2|87979.2|88024.9|87974.9|45
1632958240000|2021-09-29 23:30:40|88050.7|88000.7|88049.6|87999.6|88051.7|88001.7|88048.8|87998.8|11
1632935440000|2021-09-29 17:10:40|88028.1|87978.1|88028.1|87978.1|88029.6|87979.6|88027.5|87977.5|35
1632935450000|2021-09-29 17:10:50|88028|87978|88029.7|87979.7|88031.6|87981.6|88028|87978|45
1632935460000|2021-09-29 17:11:00|88029.1|87979.1|88028.9|87978.9|88031.2|87981.2|88027.1|87977.1|41
1632935470000|2021-09-29 17:11:10|88029.1|87979.1|88031.2|87981.2|88032.2|87982.2|88029|87979|30
1632958250000|2021-09-29 23:30:50|88052|88002|88050.3|88000.3|88052|88002|88049.9|87999.9|5
1632935480000|2021-09-29 17:11:20|88031.3|87981.3|88033.3|87983.3|88034|87984|88031.3|87981.3|43
1632958260000|2021-09-29 23:31:00|88049.6|87999.6|88050.7|88000.7|88051.7|88001.7|88047.8|87997.8|20
1632935490000|2021-09-29 17:11:30|88033.4|87983.4|88032|87982|88033.7|87983.7|88031|87981|19
1632958270000|2021-09-29 23:31:10|88050.6|88000.6|88051.5|88001.5|88057.4|88007.4|88049.7|87999.7|11
1632935500000|2021-09-29 17:11:40|88031.2|87981.2|88032.1|87982.1|88032.4|87982.4|88029.3|87979.3|35
1632935510000|2021-09-29 17:11:50|88032.2|87982.2|88031.9|87981.9|88033.8|87983.8|88031.4|87981.4|31
1632958280000|2021-09-29 23:31:20|88052|88002|88051.3|88001.3|88052|88002|88051.3|88001.3|3
1632935520000|2021-09-29 17:12:00|88032|87982|88033.5|87983.5|88035.2|87985.2|88032|87982|29
1632958290000|2021-09-29 23:31:30|88050.4|88000.4|88045.8|87995.8|88050.8|88000.8|88045.8|87995.8|13
1632935530000|2021-09-29 17:12:10|88033.8|87983.8|88033.8|87983.8|88034.5|87984.5|88033.1|87983.1|14
1632958300000|2021-09-29 23:31:40|88046.6|87996.6|88050.1|88000.1|88050.1|88000.1|88045.2|87995.2|11
1632935540000|2021-09-29 17:12:20|88031.5|87981.5|88033.7|87983.7|88034|87984|88031.2|87981.2|37
1632958310000|2021-09-29 23:31:50|88050|88000|88049.5|87999.5|88052.8|88002.8|88048.9|87998.9|20
1632935550000|2021-09-29 17:12:30|88033.2|87983.2|88033.3|87983.3|88034.9|87984.9|88032|87982|36
1632958320000|2021-09-29 23:32:00|88049.8|87999.8|88046.3|87996.3|88060.8|88010.8|88042.8|87992.8|35
1632935560000|2021-09-29 17:12:40|88032.9|87982.9|88034.3|87984.3|88035.8|87985.8|88030.7|87980.7|33
1632958330000|2021-09-29 23:32:10|88046|87996|88047.1|87997.1|88052.1|88002.1|88044.8|87994.8|28
1632935570000|2021-09-29 17:12:50|88034.8|87984.8|88036.5|87986.5|88037.3|87987.3|88034.4|87984.4|32
1632958340000|2021-09-29 23:32:20|88052|88002|88049.5|87999.5|88052|88002|88049.3|87999.3|10
1632935580000|2021-09-29 17:13:00|88034.7|87984.7|88034|87984|88036.3|87986.3|88032|87982|38
1632958350000|2021-09-29 23:32:30|88049.3|87999.3|88049.7|87999.7|88049.7|87999.7|88047.8|87997.8|13
1632935590000|2021-09-29 17:13:10|88034.4|87984.4|88034.2|87984.2|88036.4|87986.4|88027.4|87977.4|30
1632958360000|2021-09-29 23:32:40|88051.7|88001.7|88047.9|87997.9|88051.7|88001.7|88047.9|87997.9|9
1632935600000|2021-09-29 17:13:20|88033.2|87983.2|88033.8|87983.8|88035.5|87985.5|88029.8|87979.8|27
1632958370000|2021-09-29 23:32:50|88048.2|87998.2|88048.5|87998.5|88049.2|87999.2|88048.2|87998.2|8
1632935610000|2021-09-29 17:13:30|88033.7|87983.7|88033.5|87983.5|88035.3|87985.3|88031.6|87981.6|27
1632958380000|2021-09-29 23:33:00|88047.3|87997.3|88048|87998|88048|87998|88047.1|87997.1|5
1632935620000|2021-09-29 17:13:40|88033.8|87983.8|88036.7|87986.7|88036.7|87986.7|88032.5|87982.5|25
1632958390000|2021-09-29 23:33:10|88052.1|88002.1|88050|88000|88052.2|88002.2|88050|88000|4
1632935630000|2021-09-29 17:13:50|88036|87986|88040.4|87990.4|88042.1|87992.1|88034.9|87984.9|35
1632958400000|2021-09-29 23:33:20|88050.5|88000.5|88050.4|88000.4|88051.2|88001.2|88050|88000|5
1632935640000|2021-09-29 17:14:00|88040.5|87990.5|88044|87994|88046|87996|88040.4|87990.4|47
1632958410000|2021-09-29 23:33:30|88050.8|88000.8|88049.1|87999.1|88050.8|88000.8|88048.7|87998.7|6
1632935650000|2021-09-29 17:14:10|88043.9|87993.9|88049.7|87999.7|88052.5|88002.5|88043.5|87993.5|42
1632958420000|2021-09-29 23:33:40|88054.4|88004.4|88051.7|88001.7|88054.4|88004.4|88051.7|88001.7|5
1632935660000|2021-09-29 17:14:20|88049.3|87999.3|88051.9|88001.9|88053.4|88003.4|88049.3|87999.3|36
1632958430000|2021-09-29 23:33:50|88051.1|88001.1|88047.9|87997.9|88054.1|88004.1|88047.9|87997.9|9
1632935670000|2021-09-29 17:14:30|88052|88002|88050.7|88000.7|88053.2|88003.2|88050.7|88000.7|35
1632958440000|2021-09-29 23:34:00|88045.8|87995.8|88046.4|87996.4|88047.3|87997.3|88045.8|87995.8|6
1632935680000|2021-09-29 17:14:40|88051.7|88001.7|88048.9|87998.9|88052.2|88011.2|88036.2|87996|28
1632958450000|2021-09-29 23:34:10|88046.9|87996.9|88051.8|88001.8|88052.1|88002.1|88046.4|87996.4|6
1632935690000|2021-09-29 17:14:50|88049.6|87999.6|88050.4|88000.4|88052.6|88016.3|88041.3|87999.5|37
1632958460000|2021-09-29 23:34:20|88051.2|88001.2|88052.8|88002.8|88052.8|88002.8|88048.1|87998.1|14
1632935700000|2021-09-29 17:15:00|88051.9|88001.9|88050.8|88000.8|88051.9|88001.9|88048.6|87998.6|32
1632958470000|2021-09-29 23:34:30|88051.4|88001.4|88050.8|88000.8|88051.4|88001.4|88050.1|88000.1|5
1632935710000|2021-09-29 17:15:10|88050.5|88000.5|88054.5|88004.5|88056.7|88006.7|88050.5|88000.5|45
1632958480000|2021-09-29 23:34:40|88050.7|88000.7|88050.9|88000.9|88051.3|88001.3|88049.9|87999.9|9
1632935720000|2021-09-29 17:15:20|88054.7|88004.7|88052|88002|88054.7|88004.7|88050.2|88000.2|36
1632958490000|2021-09-29 23:34:50|88050.8|88000.8|88048.6|87998.6|88053.5|88003.5|88048|87998|19
1632935730000|2021-09-29 17:15:30|88049.6|87999.6|88049.8|87999.8|88051|88001|88048.9|87998.9|24
1632958500000|2021-09-29 23:35:00|88049.2|87999.2|88043.3|87993.3|88051|88001|88042.7|87992.7|27
1632935740000|2021-09-29 17:15:40|88050.6|88000.6|88052.4|88002.4|88054.7|88004.7|88050.6|88000.6|23
1632958510000|2021-09-29 23:35:10|88042.6|87992.6|88042|87992|88045.8|87995.8|88041.8|87991.8|30
1632935750000|2021-09-29 17:15:50|88052.1|88002.1|88048.9|87998.9|88053.6|88012.7|88037.7|87998.2|24
1632935760000|2021-09-29 17:16:00|88048.4|87998.4|88047.7|87997.7|88049.4|87999.4|88046.6|87996.6|46
1632958520000|2021-09-29 23:35:20|88042.5|87992.5|88043.9|87993.9|88046|87996|88042.5|87992.5|15
1632935770000|2021-09-29 17:16:10|88047.5|87997.5|88048.4|87998.4|88049.2|87999.2|88047.3|87997.3|24
1632958530000|2021-09-29 23:35:30|88043.4|87993.4|88041.8|87991.8|88043.8|87993.8|88041.6|87991.6|15
1632935780000|2021-09-29 17:16:20|88048.8|87998.8|88046.5|87996.5|88049.1|87999.1|88044.7|87994.7|41
1632958540000|2021-09-29 23:35:40|88042.9|87992.9|88040.5|87990.5|88042.9|87992.9|88039.4|87989.4|19
1632935790000|2021-09-29 17:16:30|88047|87997|88047.1|87997.1|88047.7|87997.7|88045.8|87995.8|26
1632958550000|2021-09-29 23:35:50|88040.9|87990.9|88041.2|87991.2|88041.3|87991.3|88040.9|87990.9|3
1632935800000|2021-09-29 17:16:40|88046.8|87996.8|88045.9|87995.9|88047.1|87997.1|88045.2|87995.2|25
1632958560000|2021-09-29 23:36:00|88043.4|87993.4|88044.6|87994.6|88044.7|87994.7|88041.6|87991.6|15
1632935810000|2021-09-29 17:16:50|88046.1|87996.1|88044.4|87994.4|88046.1|87996.1|88043.4|87993.4|14
1632958570000|2021-09-29 23:36:10|88044.1|87994.1|88044.3|87994.3|88044.3|87994.3|88042.6|87992.6|5
1632935820000|2021-09-29 17:17:00|88043.4|87993.4|88040|87990|88045.1|87995.1|88040|87990|45
1632958580000|2021-09-29 23:36:20|88042.8|87992.8|88043.3|87993.3|88043.7|87993.7|88042.3|87992.3|9
1632935830000|2021-09-29 17:17:10|88040.6|87990.6|88038|87988|88041.5|87991.5|88037.6|87987.6|46
1632958590000|2021-09-29 23:36:30|88042.1|87992.1|88045.1|87995.1|88045.4|87995.4|88041.8|87991.8|9
1632935840000|2021-09-29 17:17:20|88037.5|87987.5|88038.1|87988.1|88039|87989|88036|87986|36
1632935850000|2021-09-29 17:17:30|88036.6|87986.6|88036.5|87986.5|88037.3|87987.3|88035.9|87985.9|25
1632958600000|2021-09-29 23:36:40|88044.3|87994.3|88042.6|87992.6|88044.3|87994.3|88042.6|87992.6|2
1632935860000|2021-09-29 17:17:40|88036.4|87986.4|88033.2|87983.2|88036.4|87986.4|88031|87981|41
1632958610000|2021-09-29 23:36:50|88044|87994|88045.2|87995.2|88048.1|87998.1|88043.3|87993.3|9
1632935870000|2021-09-29 17:17:50|88033.8|87983.8|88034.7|87984.7|88035.9|87985.9|88032.9|87982.9|26
1632958620000|2021-09-29 23:37:00|88045.4|87995.4|88044.8|87994.8|88045.4|87995.4|88043.4|87993.4|15
1632935880000|2021-09-29 17:18:00|88034.3|87984.3|88034.9|87984.9|88036.9|87986.9|88034.2|87984.2|26
1632958630000|2021-09-29 23:37:10|88043.2|87993.2|88047|87997|88047.2|87997.2|88043.1|87993.1|6
1632935890000|2021-09-29 17:18:10|88036.9|87986.9|88039.8|87989.8|88039.8|87989.8|88033|87983|29
1632935900000|2021-09-29 17:18:20|88039.3|87989.3|88037.7|87987.7|88039.3|87989.3|88035.5|87985.5|37
1632935910000|2021-09-29 17:18:30|88038|87988|88039.3|87989.3|88039.3|87989.3|88036.1|87986.1|22
1632935920000|2021-09-29 17:18:40|88035.1|87985.1|88034|87984|88037.5|88001.1|88023.2|87983.3|33
1632935930000|2021-09-29 17:18:50|88033.5|87983.5|88034.8|87984.8|88036.6|87986.6|88033|87983|27
1632935940000|2021-09-29 17:19:00|88034.6|87984.6|88035.8|87985.8|88037.2|87987.2|88034.6|87984.6|32
1632935950000|2021-09-29 17:19:10|88035.6|87985.6|88035.4|87985.4|88037.4|87987.4|88034.7|87984.7|27
1632935960000|2021-09-29 17:19:20|88035.6|87985.6|88031.9|87981.9|88037.3|87987.3|88031.9|87981.9|27
1632935970000|2021-09-29 17:19:30|88030.4|87980.4|88036.1|87986.1|88037.5|87987.5|88030.4|87980.4|35
1632935980000|2021-09-29 17:19:40|88036|87986|88035.7|87985.7|88039.5|87989.5|88033.3|87983.3|32
1632935990000|2021-09-29 17:19:50|88034.4|87984.4|88032.6|87982.6|88034.5|87984.5|88032.3|87982.3|36
1632936000000|2021-09-29 17:20:00|88032.4|87982.4|88032.9|87982.9|88037.3|87994.9|88019.9|87981.4|37
1632936010000|2021-09-29 17:20:10|88033.1|87983.1|88034.7|87984.7|88036.4|87986.4|88032.3|87982.3|36
1632936020000|2021-09-29 17:20:20|88035.2|87985.2|88037.1|87987.1|88037.1|87987.1|88034.1|87984.1|34
1632936030000|2021-09-29 17:20:30|88036.9|87986.9|88041.2|87991.2|88041.7|87991.7|88035.1|87985.1|41
1632936040000|2021-09-29 17:20:40|88041|87991|88039.1|87989.1|88042.7|87992.7|88037.1|87987.1|37
1632936050000|2021-09-29 17:20:50|88037.7|87987.7|88041.1|87991.1|88041.1|87991.1|88037.6|87987.6|37
1632936060000|2021-09-29 17:21:00|88041|87991|88039.8|87989.8|88042.2|87992.2|88039.2|87989.2|36
1632936070000|2021-09-29 17:21:10|88038.7|87988.7|88041.3|87991.3|88042.8|87992.8|88038.6|87988.6|34
1632936080000|2021-09-29 17:21:20|88041.4|87991.4|88041.6|87991.6|88042|87992|88040.8|87990.8|23
1632936090000|2021-09-29 17:21:30|88042|87992|88040.8|87990.8|88042|87992|88040.4|87990.4|21
1632936100000|2021-09-29 17:21:40|88040.4|87990.4|88042.1|87992.1|88043.1|87993.1|88038.5|87988.5|47
1632936110000|2021-09-29 17:21:50|88041.8|87991.8|88042.4|87992.4|88043.6|87993.6|88040.6|87990.6|42
1632936120000|2021-09-29 17:22:00|88042.3|87992.3|88044.8|87994.8|88046.9|87996.9|88041.7|87991.7|46
1632936130000|2021-09-29 17:22:10|88046.6|87996.6|88042.5|87992.5|88047.4|87997.4|88042.5|87992.5|30
1632936140000|2021-09-29 17:22:20|88042.3|87992.3|88040.6|87990.6|88043.4|87993.4|88039.5|87989.5|34
1632936150000|2021-09-29 17:22:30|88040.3|87990.3|88041.6|87991.6|88041.8|87991.8|88039.9|87989.9|25
1632958640000|2021-09-29 23:37:20|88046.3|87996.3|88045.3|87995.3|88046.3|87996.3|88045.3|87995.3|6
1632936160000|2021-09-29 17:22:40|88042|87992|88043.6|87993.6|88044|87994|88041|87991|31
1632958650000|2021-09-29 23:37:30|88045.4|87995.4|88047.1|87997.1|88048.3|87998.3|88045.4|87995.4|4
1632936170000|2021-09-29 17:22:50|88043.8|87993.8|88040.2|87990.2|88044.4|87994.4|88039.8|87989.8|29
1632958660000|2021-09-29 23:37:40|88043.9|87993.9|88043|87993|88044.9|87994.9|88042.5|87992.5|12
1632936180000|2021-09-29 17:23:00|88041.2|87991.2|88041.7|87991.7|88042.9|87992.9|88037.2|87987.2|45
1632958670000|2021-09-29 23:37:50|88043.1|87993.1|88043.4|87993.4|88043.5|87993.5|88043.1|87993.1|8
1632936190000|2021-09-29 17:23:10|88041.3|87991.3|88041.6|87991.6|88042.7|87992.7|88040.5|87990.5|23
1632958680000|2021-09-29 23:38:00|88043.5|87993.5|88044.6|87994.6|88046.2|87996.2|88042.6|87992.6|17
1632936200000|2021-09-29 17:23:20|88041.7|87991.7|88043|87993|88045|87995|88041.3|87991.3|48
1632936210000|2021-09-29 17:23:30|88042.6|87992.6|88042.1|87992.1|88043.7|87993.7|88041.6|87991.6|39
1632958690000|2021-09-29 23:38:10|88045.2|87995.2|88044.9|87994.9|88045.4|87995.4|88043|87993|19
1632936220000|2021-09-29 17:23:40|88041.9|87991.9|88045.5|87995.5|88046.2|87996.2|88041.9|87991.9|30
1632958700000|2021-09-29 23:38:20|88044.7|87994.7|88045.6|87995.6|88045.6|87995.6|88042.3|87992.3|25
1632936230000|2021-09-29 17:23:50|88044.8|87994.8|88047.1|87997.1|88047.8|87997.8|88044.7|87994.7|27
1632958710000|2021-09-29 23:38:30|88045.9|87995.9|88047.4|87997.4|88048.4|87998.4|88044.3|87994.3|30
1632936240000|2021-09-29 17:24:00|88047|87997|88048.1|87998.1|88049.2|87999.2|88047|87997|26
1632958720000|2021-09-29 23:38:40|88047.5|87997.5|88046.2|87996.2|88047.6|87997.6|88045.2|87995.2|23
1632936250000|2021-09-29 17:24:10|88048.3|87998.3|88046.8|87996.8|88049.2|87999.2|88046.3|87996.3|33
1632936260000|2021-09-29 17:24:20|88046.9|87996.9|88047.3|87997.3|88049.1|87999.1|88045.3|87995.3|23
1632958730000|2021-09-29 23:38:50|88046.4|87996.4|88047.7|87997.7|88047.7|87997.7|88045.3|87995.3|20
1632936270000|2021-09-29 17:24:30|88047.2|87997.2|88047.8|87997.8|88048.5|87998.5|88046.8|87996.8|28
1632936280000|2021-09-29 17:24:40|88047.4|87997.4|88047.6|87997.6|88048.1|87998.1|88045.9|87995.9|29
1632936290000|2021-09-29 17:24:50|88047.7|87997.7|88047.8|87997.8|88048.6|87998.6|88047.5|87997.5|18
1632958740000|2021-09-29 23:39:00|88047|87997|88045.4|87995.4|88047|87997|88044.6|87994.6|29
1632936300000|2021-09-29 17:25:00|88048.1|87998.1|88047.9|87997.9|88049.5|87999.5|88046|87996|33
1632958750000|2021-09-29 23:39:10|88045.5|87995.5|88046.3|87996.3|88046.3|87996.3|88043.5|87993.5|23
1632936310000|2021-09-29 17:25:10|88048|87998|88048.8|87998.8|88050.7|88000.7|88047.3|87997.3|45
1632958760000|2021-09-29 23:39:20|88045.8|87995.8|88050.2|88000.2|88050.2|88000.2|88045.8|87995.8|16
1632936320000|2021-09-29 17:25:20|88048.7|87998.7|88049.9|87999.9|88052.2|88002.2|88048.3|87998.3|43
1632936330000|2021-09-29 17:25:30|88050.6|88000.6|88061.2|88011.2|88063.5|88013.5|88050.6|88000.6|61
1632958770000|2021-09-29 23:39:30|88049.3|87999.3|88051.2|88001.2|88052.8|88002.8|88049.3|87999.3|23
1632936340000|2021-09-29 17:25:40|88062.1|88012.1|88060.7|88010.7|88062.1|88012.1|88055.9|88005.9|45
1632958780000|2021-09-29 23:39:40|88051.3|88001.3|88049.3|87999.3|88051.6|88001.6|88048.2|87998.2|15
1632936350000|2021-09-29 17:25:50|88060.2|88010.2|88062.4|88012.4|88063.2|88013.2|88060.2|88010.2|36
1632958790000|2021-09-29 23:39:50|88049.5|87999.5|88052.8|88002.8|88053.3|88003.3|88049.5|87999.5|20
1632936360000|2021-09-29 17:26:00|88062.3|88012.3|88064.7|88014.7|88064.7|88028.3|88053.3|88012.3|42
1632958800000|2021-09-29 23:40:00|88052.9|88002.9|88053.3|88003.3|88053.9|88003.9|88050.7|88000.7|34
1632936370000|2021-09-29 17:26:10|88064.1|88014.1|88068.3|88018.3|88068.3|88030|88055|88011.1|36
1632958810000|2021-09-29 23:40:10|88052.9|88002.9|88050.3|88000.3|88053|88003|88049.5|87999.5|44
1632936380000|2021-09-29 17:26:20|88068.8|88018.8|88069.3|88019.3|88070.7|88020.7|88063.7|88013.7|50
1632958820000|2021-09-29 23:40:20|88051|88001|88045.1|87995.1|88052.2|88002.2|88042.2|87992.2|45
1632936390000|2021-09-29 17:26:30|88069.4|88019.4|88070.3|88020.3|88071.2|88021.2|88068.6|88018.6|40
1632958830000|2021-09-29 23:40:30|88044.5|87994.5|88043.1|87993.1|88045.3|87995.3|88042.6|87992.6|32
1632936400000|2021-09-29 17:26:40|88070.6|88020.6|88068|88018|88071.4|88021.4|88066.7|88016.7|46
1632958840000|2021-09-29 23:40:40|88043|87993|88043.1|87993.1|88046.1|87996.1|88042.7|87992.7|23
1632936410000|2021-09-29 17:26:50|88068.8|88018.8|88069|88019|88070.5|88020.5|88067|88017|35
1632958850000|2021-09-29 23:40:50|88042.8|87992.8|88046.9|87996.9|88048|87998|88042.2|87992.2|30
1632936420000|2021-09-29 17:27:00|88069.3|88019.3|88067.6|88017.6|88069.9|88019.9|88066.9|88016.9|34
1632958860000|2021-09-29 23:41:00|88046.8|87996.8|88054.3|88004.3|88056|88006|88046.5|87996.5|30
1632936430000|2021-09-29 17:27:10|88069.1|88019.1|88072.2|88022.2|88072.6|88033.2|88056.8|88016.7|28
1632958870000|2021-09-29 23:41:10|88053.9|88003.9|88054|88004|88054.6|88004.6|88053.4|88003.4|25
1632936440000|2021-09-29 17:27:20|88073.2|88023.2|88071.2|88021.2|88074.1|88024.1|88069|88019|37
1632958880000|2021-09-29 23:41:20|88053.9|88003.9|88056.9|88006.9|88058.3|88008.3|88053.9|88003.9|40
1632936450000|2021-09-29 17:27:30|88071.1|88021.1|88079.7|88029.7|88080.7|88042.2|88063|88021.1|56
1632958890000|2021-09-29 23:41:30|88056.7|88006.7|88056.2|88006.2|88057.7|88007.7|88055.1|88005.1|31
1632936460000|2021-09-29 17:27:40|88076.6|88026.6|88077.8|88027.8|88080.7|88030.7|88076.6|88026.6|39
1632958900000|2021-09-29 23:41:40|88055.8|88005.8|88067.5|88017.5|88068.7|88018.7|88055.6|88005.6|58
1632936470000|2021-09-29 17:27:50|88077.9|88027.9|88067.1|88042.1|88080.5|88042.1|88065.2|88023.4|45
1632958910000|2021-09-29 23:41:50|88067.1|88017.1|88067.8|88017.8|88067.9|88017.9|88066.5|88016.5|22
1632936480000|2021-09-29 17:28:00|88075.8|88025.8|88062.6|88037.6|88076.8|88041.1|88062|88024.6|44
1632958920000|2021-09-29 23:42:00|88067.2|88017.2|88065.6|88015.6|88069.1|88019.1|88065.5|88015.5|47
1632936490000|2021-09-29 17:28:10|88062.5|88037.5|88062.3|88037.3|88063.4|88038.4|88060.6|88035.6|32
1632958930000|2021-09-29 23:42:10|88065.7|88015.7|88063.8|88013.8|88065.7|88015.7|88062.8|88012.8|24
1632936500000|2021-09-29 17:28:20|88063.1|88038.1|88071.8|88021.8|88072.6|88038.1|88058.2|88020.3|31
1632958940000|2021-09-29 23:42:20|88063.7|88013.7|88063.2|88013.2|88063.7|88013.7|88060.4|88010.4|22
1632936510000|2021-09-29 17:28:30|88071|88021|88080.9|88030.9|88082.6|88032.6|88071|88021|45
1632958950000|2021-09-29 23:42:30|88062.4|88012.4|88058.6|88008.6|88064.7|88014.7|88058.1|88008.1|32
1632936520000|2021-09-29 17:28:40|88079.9|88029.9|88079.1|88029.1|88080.7|88030.7|88079|88029|38
1632958960000|2021-09-29 23:42:40|88058.5|88008.5|88058.5|88008.5|88059.2|88009.2|88058|88008|20
1632936530000|2021-09-29 17:28:50|88079.2|88029.2|88080.3|88030.3|88081.3|88031.3|88079.2|88029.2|31
1632958970000|2021-09-29 23:42:50|88058.7|88008.7|88060.5|88010.5|88061.4|88011.4|88058.3|88008.3|18
1632936540000|2021-09-29 17:29:00|88081.7|88031.7|88077.9|88027.9|88081.7|88031.7|88076.5|88026.5|39
1632958980000|2021-09-29 23:43:00|88059.3|88009.3|88057.2|88007.2|88060|88010|88057|88007|14
1632936550000|2021-09-29 17:29:10|88076.2|88026.2|88077.1|88027.1|88078.4|88028.4|88075.6|88025.6|33
1632958990000|2021-09-29 23:43:10|88057.1|88007.1|88057.7|88007.7|88057.7|88007.7|88057.1|88007.1|9
1632936560000|2021-09-29 17:29:20|88076.6|88026.6|88074.6|88024.6|88078.9|88037|88060.9|88021.7|46
1632959000000|2021-09-29 23:43:20|88058|88008|88057|88007|88062.3|88012.3|88056.9|88006.9|41
1632936570000|2021-09-29 17:29:30|88075|88025|88066.8|88016.8|88075|88025|88066.8|88016.8|35
1632959010000|2021-09-29 23:43:30|88054.2|88004.2|88056.8|88006.8|88058.2|88008.2|88054.2|88004.2|29
1632936580000|2021-09-29 17:29:40|88069.3|88019.3|88073|88023|88075.1|88037.7|88062.4|88018.1|53
1632959020000|2021-09-29 23:43:40|88057|88007|88057.1|88007.1|88057.4|88007.4|88055.6|88005.6|42
1632936590000|2021-09-29 17:29:50|88074.4|88024.4|88075.3|88025.3|88077.2|88027.2|88071.8|88021.8|42
1632959030000|2021-09-29 23:43:50|88057.3|88007.3|88056.7|88006.7|88057.3|88007.3|88055.6|88005.6|30
1632936600000|2021-09-29 17:30:00|88075.1|88025.1|88074.5|88024.5|88076.4|88026.4|88073.4|88023.4|36
1632959040000|2021-09-29 23:44:00|88055.7|88005.7|88058.2|88008.2|88059.3|88009.3|88052.6|88002.6|31
1632936610000|2021-09-29 17:30:10|88074.3|88024.3|88074.8|88024.8|88075|88025|88073.4|88023.4|28
1632959050000|2021-09-29 23:44:10|88057.5|88007.5|88053.9|88003.9|88057.5|88007.5|88051.4|88001.4|26
1632936620000|2021-09-29 17:30:20|88075.3|88025.3|88074|88024|88075.4|88025.4|88073.9|88023.9|34
1632959060000|2021-09-29 23:44:20|88052.7|88002.7|88052.6|88002.6|88055.1|88005.1|88051.8|88001.8|28
1632936630000|2021-09-29 17:30:30|88074.6|88024.6|88074.1|88024.1|88075.2|88025.2|88073.7|88023.7|30
1632959070000|2021-09-29 23:44:30|88052.8|88002.8|88052|88002|88052.8|88002.8|88051.5|88001.5|20
1632936640000|2021-09-29 17:30:40|88074.4|88024.4|88075.2|88025.2|88077|88027|88073.5|88023.5|33
1632959080000|2021-09-29 23:44:40|88052.4|88002.4|88055.8|88005.8|88056.4|88006.4|88051.7|88001.7|11
1632936650000|2021-09-29 17:30:50|88075.6|88025.6|88073.3|88023.3|88076.3|88026.3|88073.3|88023.3|26
1632959090000|2021-09-29 23:44:50|88055.1|88005.1|88056|88006|88058|88008|88053.1|88003.1|29
1632936660000|2021-09-29 17:31:00|88073.2|88023.2|88072.8|88022.8|88073.7|88023.7|88071.4|88021.4|33
1632959100000|2021-09-29 23:45:00|88056.9|88006.9|88058.1|88008.1|88059|88009|88054.9|88004.9|54
1632936670000|2021-09-29 17:31:10|88072.7|88022.7|88075.7|88025.7|88075.7|88025.7|88072.3|88022.3|25
1632959110000|2021-09-29 23:45:10|88057.9|88007.9|88056.6|88006.6|88059.9|88009.9|88055.9|88005.9|42
1632936680000|2021-09-29 17:31:20|88075.9|88025.9|88075.5|88025.5|88076.4|88026.4|88074.6|88024.6|32
1632959120000|2021-09-29 23:45:20|88056.3|88006.3|88054.2|88004.2|88057|88007|88054.2|88004.2|66
1632936690000|2021-09-29 17:31:30|88075.3|88025.3|88074.5|88024.5|88075.7|88025.7|88073.8|88023.8|35
1632959130000|2021-09-29 23:45:30|88054.8|88004.8|88056|88006|88056.5|88006.5|88054.4|88004.4|71
1632936700000|2021-09-29 17:31:40|88074.6|88024.6|88073.1|88023.1|88074.8|88024.8|88071.9|88021.9|26
1632959140000|2021-09-29 23:45:40|88055.5|88005.5|88056.5|88006.5|88058.9|88008.9|88055|88005|71
1632936710000|2021-09-29 17:31:50|88072.1|88022.1|88075.1|88025.1|88076.2|88026.2|88072.1|88022.1|21
1632959150000|2021-09-29 23:45:50|88056.4|88006.4|88058|88008|88058.8|88008.8|88054|88004|33
1632936720000|2021-09-29 17:32:00|88075.9|88025.9|88075.6|88025.6|88076.3|88026.3|88074.6|88024.6|17
1632959160000|2021-09-29 23:46:00|88058.4|88008.4|88060|88010|88062|88012|88056.9|88006.9|33
1632936730000|2021-09-29 17:32:10|88075.5|88025.5|88074.3|88024.3|88076.4|88026.4|88074|88024|19
1632959170000|2021-09-29 23:46:10|88059.3|88009.3|88063|88013|88066.5|88016.5|88059.3|88009.3|33
1632936740000|2021-09-29 17:32:20|88074.6|88024.6|88076.5|88026.5|88076.8|88026.8|88074.5|88024.5|41
1632959180000|2021-09-29 23:46:20|88063.3|88013.3|88065.4|88015.4|88066.5|88016.5|88062.9|88012.9|32
1632936750000|2021-09-29 17:32:30|88076.7|88026.7|88072.7|88022.7|88077.6|88027.6|88072.6|88022.6|23
1632959190000|2021-09-29 23:46:30|88065.6|88015.6|88065.1|88015.1|88065.7|88015.7|88063.4|88013.4|14
1632936760000|2021-09-29 17:32:40|88076.1|88026.1|88074.1|88024.1|88077.4|88027.4|88073.4|88023.4|33
1632959200000|2021-09-29 23:46:40|88064.8|88014.8|88063.2|88013.2|88064.8|88014.8|88062.5|88012.5|14
1632936770000|2021-09-29 17:32:50|88074.9|88024.9|88076.4|88026.4|88076.5|88026.5|88074.5|88024.5|28
1632959210000|2021-09-29 23:46:50|88062.8|88012.8|88060.3|88010.3|88062.8|88012.8|88060.3|88010.3|30
1632936780000|2021-09-29 17:33:00|88075.9|88025.9|88076.8|88026.8|88077.7|88027.7|88074.7|88024.7|30
1632936790000|2021-09-29 17:33:10|88063|88038|88074.7|88024.7|88075|88038.8|88061.9|88024.3|24
1632936800000|2021-09-29 17:33:20|88074.1|88024.1|88071.8|88021.8|88074.8|88024.8|88071.7|88021.7|27
1632959220000|2021-09-29 23:47:00|88060.7|88010.7|88058.8|88008.8|88060.7|88010.7|88057.7|88007.7|35
1632936810000|2021-09-29 17:33:30|88072|88022|88074.3|88024.3|88074.9|88024.9|88071.8|88021.8|26
1632959230000|2021-09-29 23:47:10|88058.5|88008.5|88057.5|88007.5|88058.9|88008.9|88057.2|88007.2|21
1632936820000|2021-09-29 17:33:40|88074.4|88024.4|88072.4|88022.4|88074.5|88024.5|88071.2|88021.2|27
1632959240000|2021-09-29 23:47:20|88057.7|88007.7|88060.3|88010.3|88061.6|88011.6|88057.6|88007.6|24
1632936830000|2021-09-29 17:33:50|88071.9|88021.9|88062.5|88037.5|88075.4|88037.7|88060.4|88021.9|40
1632959250000|2021-09-29 23:47:30|88060|88010|88059.6|88009.6|88060|88010|88058.8|88008.8|32
1632936840000|2021-09-29 17:34:00|88073.6|88023.6|88076.2|88026.2|88076.2|88036.7|88060.6|88021.9|22
1632959260000|2021-09-29 23:47:40|88059.7|88009.7|88059.2|88009.2|88060.9|88010.9|88057.8|88007.8|19
1632936850000|2021-09-29 17:34:10|88072.7|88022.7|88079.7|88029.7|88079.7|88029.7|88071.8|88021.8|41
1632959270000|2021-09-29 23:47:50|88059.3|88009.3|88057.4|88007.4|88059.3|88009.3|88055.3|88005.3|46
1632936860000|2021-09-29 17:34:20|88079.6|88029.6|88077.5|88027.5|88080.1|88030.1|88075.7|88025.7|33
1632959280000|2021-09-29 23:48:00|88056.7|88006.7|88056.2|88006.2|88057.4|88007.4|88055|88005|22
1632936870000|2021-09-29 17:34:30|88077.8|88027.8|88078|88028|88078.3|88028.3|88076.3|88026.3|24
1632959290000|2021-09-29 23:48:10|88056.3|88006.3|88053.8|88003.8|88056.8|88006.8|88052.3|88002.3|18
1632936880000|2021-09-29 17:34:40|88077.7|88027.7|88075.9|88025.9|88078.9|88028.9|88075.2|88025.2|24
1632959300000|2021-09-29 23:48:20|88052.4|88002.4|88056.5|88006.5|88056.8|88006.8|88052.4|88002.4|35
1632936890000|2021-09-29 17:34:50|88076|88026|88066.8|88041.8|88080.2|88041.8|88066.8|88024.8|27
1632959310000|2021-09-29 23:48:30|88056.3|88006.3|88053.9|88003.9|88056.3|88006.3|88053.9|88003.9|21
1632936900000|2021-09-29 17:35:00|88066.5|88041.5|88082|88032|88083.1|88041.7|88066.5|88029.8|21
1632959320000|2021-09-29 23:48:40|88054.8|88004.8|88053|88003|88056.7|88006.7|88052.8|88002.8|25
1632936910000|2021-09-29 17:35:10|88080.6|88030.6|88078.3|88028.3|88081.2|88031.2|88078.1|88028.1|21
1632959330000|2021-09-29 23:48:50|88052.2|88002.2|88053.5|88003.5|88053.5|88003.5|88051.6|88001.6|25
1632936920000|2021-09-29 17:35:20|88079.3|88029.3|88080.1|88030.1|88080.9|88030.9|88078.2|88028.2|23
1632959340000|2021-09-29 23:49:00|88053.4|88003.4|88054.5|88004.5|88056.1|88006.1|88053.1|88003.1|31
1632936930000|2021-09-29 17:35:30|88079.8|88029.8|88076|88026|88080.4|88042.7|88067.5|88026|41
1632959350000|2021-09-29 23:49:10|88053.2|88003.2|88052|88002|88053.8|88003.8|88052|88002|18
1632936940000|2021-09-29 17:35:40|88080.9|88030.9|88092|88042|88093.3|88044.5|88068.1|88030.9|51
1632959360000|2021-09-29 23:49:20|88052.3|88002.3|88054.6|88004.6|88056.7|88006.7|88051.8|88001.8|19
1632936950000|2021-09-29 17:35:50|88092.5|88042.5|88091.1|88041.1|88092.5|88042.5|88091|88041|19
1632936960000|2021-09-29 17:36:00|88090.6|88040.6|88091.8|88041.8|88092|88042|88089.7|88039.7|26
1632959370000|2021-09-29 23:49:30|88054.4|88004.4|88053.2|88003.2|88054.4|88004.4|88052.2|88002.2|23
1632936970000|2021-09-29 17:36:10|88091.9|88041.9|88092.7|88042.7|88095.7|88045.7|88090.7|88040.7|35
1632959380000|2021-09-29 23:49:40|88053.5|88003.5|88053.4|88003.4|88056.5|88006.5|88053.1|88003.1|30
1632936980000|2021-09-29 17:36:20|88092.4|88042.4|88091.4|88041.4|88093.3|88043.3|88090.6|88040.6|26
1632936990000|2021-09-29 17:36:30|88091.5|88041.5|88092.7|88042.7|88092.7|88042.7|88090.7|88040.7|25
1632959390000|2021-09-29 23:49:50|88054|88004|88047.9|87997.9|88054.3|88004.3|88047|87997|34
1632937000000|2021-09-29 17:36:40|88092.3|88042.3|88092.7|88042.7|88094|88044|88090.8|88040.8|24
1632937010000|2021-09-29 17:36:50|88092.9|88042.9|88092.7|88042.7|88093.4|88043.4|88092.1|88042.1|26
1632959400000|2021-09-29 23:50:00|88047.5|87997.5|88046.3|87996.3|88050.3|88000.3|88045.9|87995.9|40
1632937020000|2021-09-29 17:37:00|88092.9|88042.9|88092|88042|88092.9|88042.9|88090.9|88040.9|30
1632959410000|2021-09-29 23:50:10|88046.6|87996.6|88046.5|87996.5|88047.6|87997.6|88045.3|87995.3|21
1632937030000|2021-09-29 17:37:10|88091.7|88041.7|88092|88042|88092.1|88042.1|88089.7|88039.7|27
1632937040000|2021-09-29 17:37:20|88091.6|88041.6|88091.3|88041.3|88093.5|88043.5|88090.1|88040.1|34
1632937050000|2021-09-29 17:37:30|88091.2|88041.2|88092.2|88042.2|88092.3|88042.3|88090.6|88040.6|17
1632959420000|2021-09-29 23:50:20|88046.9|87996.9|88038.7|87988.7|88047|87997|88038.3|87988.3|34
1632937060000|2021-09-29 17:37:40|88092.1|88042.1|88090.4|88040.4|88092.4|88042.4|88090|88040|25
1632937070000|2021-09-29 17:37:50|88090.5|88040.5|88090.5|88040.5|88092.9|88042.9|88090.4|88040.4|20
1632937080000|2021-09-29 17:38:00|88091.2|88041.2|88091.9|88041.9|88092.7|88042.7|88090.1|88040.1|18
1632959430000|2021-09-29 23:50:30|88037.5|87987.5|88032.3|87982.3|88039|87989|88032.3|87982.3|33
1632937090000|2021-09-29 17:38:10|88093.4|88043.4|88093|88043|88094.1|88044.1|88090.9|88040.9|19
1632959440000|2021-09-29 23:50:40|88032.8|87982.8|88031.5|87981.5|88032.8|87982.8|88030.4|87980.4|24
1632937100000|2021-09-29 17:38:20|88093.1|88043.1|88095|88045|88096.7|88046.7|88091.5|88041.5|28
1632959450000|2021-09-29 23:50:50|88031.2|87981.2|88029.1|87979.1|88032.8|87982.8|88029.1|87979.1|25
1632937110000|2021-09-29 17:38:30|88094.3|88044.3|88092.5|88042.5|88094.3|88044.3|88091.9|88041.9|28
1632959460000|2021-09-29 23:51:00|88029|87979|88033|87983|88034.5|87984.5|88029|87979|33
1632937120000|2021-09-29 17:38:40|88092.9|88042.9|88092|88042|88093.8|88043.8|88091.7|88041.7|23
1632959470000|2021-09-29 23:51:10|88033.4|87983.4|88037.2|87987.2|88040|87990|88033.4|87983.4|34
1632937130000|2021-09-29 17:38:50|88091.7|88041.7|88091.8|88041.8|88093.9|88043.9|88091.3|88041.3|18
1632959480000|2021-09-29 23:51:20|88037.3|87987.3|88038.7|87988.7|88038.8|87988.8|88037|87987|18
1632937140000|2021-09-29 17:39:00|88091.4|88041.4|88091|88041|88092.2|88042.2|88090.5|88040.5|23
1632959490000|2021-09-29 23:51:30|88038.9|87988.9|88051|88001|88052.7|88002.7|88038.9|87988.9|42
1632937150000|2021-09-29 17:39:10|88091.5|88041.5|88091.8|88041.8|88092.8|88042.8|88090.5|88040.5|19
1632959500000|2021-09-29 23:51:40|88049.5|87999.5|88050.1|88000.1|88050.4|88000.4|88048.9|87998.9|13
1632937160000|2021-09-29 17:39:20|88092.1|88042.1|88092.2|88042.2|88092.8|88042.8|88091.7|88041.7|34
1632937170000|2021-09-29 17:39:30|88092.1|88042.1|88090.9|88040.9|88096.1|88046.1|88088.7|88038.7|35
1632937180000|2021-09-29 17:39:40|88091.8|88041.8|88092.5|88042.5|88092.5|88042.5|88088.4|88038.4|42
1632959510000|2021-09-29 23:51:50|88049.9|87999.9|88053.3|88003.3|88053.6|88003.6|88049.9|87999.9|23
1632937190000|2021-09-29 17:39:50|88089.9|88039.9|88089|88039|88091.7|88041.7|88086.3|88036.3|34
1632959520000|2021-09-29 23:52:00|88052.6|88002.6|88054.8|88004.8|88059.6|88009.6|88052.1|88002.1|47
1632937200000|2021-09-29 17:40:00|88088.8|88038.8|88084.4|88034.4|88089|88039|88081.5|88031.5|44
1632959530000|2021-09-29 23:52:10|88056.1|88006.1|88057.7|88007.7|88059.5|88009.5|88055.7|88005.7|19
1632937210000|2021-09-29 17:40:10|88083.9|88033.9|88087.3|88037.3|88087.3|88037.3|88083.3|88033.3|38
1632937220000|2021-09-29 17:40:20|88087.2|88037.2|88087|88037|88088.3|88038.3|88086.6|88036.6|27
1632959540000|2021-09-29 23:52:20|88057.2|88007.2|88056.4|88006.4|88057.2|88007.2|88055.3|88005.3|9
1632937230000|2021-09-29 17:40:30|88086.8|88036.8|88084.5|88034.5|88086.9|88036.9|88081.4|88031.4|41
1632959550000|2021-09-29 23:52:30|88056|88006|88047.3|87997.3|88056.9|88006.9|88047.3|87997.3|38
1632937240000|2021-09-29 17:40:40|88083.1|88033.1|88081.3|88031.3|88084|88034|88081.1|88031.1|33
1632959560000|2021-09-29 23:52:40|88047.9|87997.9|88048.8|87998.8|88049.1|87999.1|88047.3|87997.3|28
1632937250000|2021-09-29 17:40:50|88081.8|88031.8|88083.2|88033.2|88083.2|88033.2|88081.5|88031.5|25
1632959570000|2021-09-29 23:52:50|88049|87999|88043.7|87993.7|88049.2|87999.2|88040.1|87990.1|54
1632937260000|2021-09-29 17:41:00|88083.1|88033.1|88084.2|88034.2|88087.5|88037.5|88081.9|88031.9|35
1632959580000|2021-09-29 23:53:00|88043.8|87993.8|88041.1|87991.1|88044.8|87994.8|88041.1|87991.1|24
1632937270000|2021-09-29 17:41:10|88085.6|88035.6|88082.5|88032.5|88085.6|88035.6|88081.8|88031.8|31
1632959590000|2021-09-29 23:53:10|88041|87991|88040.3|87990.3|88041.2|87991.2|88035.5|87985.5|22
1632937280000|2021-09-29 17:41:20|88083.1|88033.1|88083.1|88033.1|88084.9|88034.9|88082.1|88032.1|26
1632959600000|2021-09-29 23:53:20|88039.5|87989.5|88038.3|87988.3|88039.5|87989.5|88037.5|87987.5|19
1632937290000|2021-09-29 17:41:30|88084.1|88034.1|88086|88036|88086.7|88036.7|88084|88034|30
1632959610000|2021-09-29 23:53:30|88038.4|87988.4|88038.2|87988.2|88038.4|87988.4|88034.3|87984.3|24
1632937300000|2021-09-29 17:41:40|88085.1|88035.1|88087.5|88037.5|88087.5|88037.5|88084.6|88034.6|22
1632959620000|2021-09-29 23:53:40|88038.1|87988.1|88035.1|87985.1|88038.1|87988.1|88034.9|87984.9|29
1632937310000|2021-09-29 17:41:50|88087.4|88037.4|88079.4|88029.4|88087.4|88037.4|88077.7|88027.7|56
1632959630000|2021-09-29 23:53:50|88034.9|87984.9|88036.1|87986.1|88036.4|87986.4|88034.9|87984.9|14
1632937320000|2021-09-29 17:42:00|88078.3|88028.3|88072.7|88022.7|88082.4|88032.4|88069.5|88019.5|51
1632959640000|2021-09-29 23:54:00|88036.2|87986.2|88036.5|87986.5|88040.1|87990.1|88036.2|87986.2|34
1632937330000|2021-09-29 17:42:10|88071.2|88021.2|88072.9|88022.9|88075.3|88025.3|88070.8|88020.8|43
1632959650000|2021-09-29 23:54:10|88036.2|87986.2|88036.9|87986.9|88037.5|87987.5|88036.1|87986.1|29
1632937340000|2021-09-29 17:42:20|88072.7|88022.7|88068.5|88018.5|88073.3|88023.3|88068.3|88018.3|39
1632959660000|2021-09-29 23:54:20|88036.8|87986.8|88038.4|87988.4|88039.3|87989.3|88036|87986|33
1632937350000|2021-09-29 17:42:30|88069.8|88019.8|88067.4|88017.4|88069.8|88019.8|88066.1|88016.1|38
1632959670000|2021-09-29 23:54:30|88038.2|87988.2|88037.3|87987.3|88038.5|87988.5|88036.8|87986.8|16
1632937360000|2021-09-29 17:42:40|88067|88017|88065.9|88015.9|88067.2|88017.2|88063.6|88013.6|42
1632959680000|2021-09-29 23:54:40|88036.6|87986.6|88036.7|87986.7|88037.5|87987.5|88035.4|87985.4|19
1632937370000|2021-09-29 17:42:50|88066.1|88016.1|88070.5|88020.5|88071.6|88021.6|88066.1|88016.1|34
1632959690000|2021-09-29 23:54:50|88037.1|87987.1|88033.8|87983.8|88037.1|87987.1|88033.5|87983.5|32
1632937380000|2021-09-29 17:43:00|88070.3|88020.3|88069.1|88019.1|88071.5|88021.5|88065.8|88015.8|44
1632959700000|2021-09-29 23:55:00|88033.7|87983.7|88035.2|87985.2|88036.9|87986.9|88033.2|87983.2|35
1632937390000|2021-09-29 17:43:10|88073.8|88023.8|88071.7|88021.7|88073.8|88023.8|88070.4|88020.4|39
1632959710000|2021-09-29 23:55:10|88035.6|87985.6|88035.2|87985.2|88036.5|87986.5|88034.6|87984.6|31
1632937400000|2021-09-29 17:43:20|88072.1|88022.1|88070.9|88020.9|88073.9|88023.9|88068.2|88018.2|47
1632959720000|2021-09-29 23:55:20|88035.1|87985.1|88035.1|87985.1|88035.3|87985.3|88034.7|87984.7|13
1632937410000|2021-09-29 17:43:30|88071.7|88021.7|88073.7|88023.7|88074.9|88024.9|88071.2|88021.2|32
1632959730000|2021-09-29 23:55:30|88035|87985|88033.4|87983.4|88035.3|87985.3|88033.4|87983.4|24
1632937420000|2021-09-29 17:43:40|88074.3|88024.3|88075.3|88025.3|88075.4|88025.4|88073|88023|29
1632959740000|2021-09-29 23:55:40|88033.1|87983.1|88030.3|87980.3|88033.1|87983.1|88029.7|87979.7|40
1632937430000|2021-09-29 17:43:50|88074.6|88024.6|88074.9|88024.9|88076.8|88026.8|88073.3|88023.3|29
1632959750000|2021-09-29 23:55:50|88030.8|87980.8|88026.5|87976.5|88031.2|87981.2|88026.5|87976.5|19
1632937440000|2021-09-29 17:44:00|88074.5|88024.5|88072|88022|88075.9|88025.9|88070.7|88020.7|32
1632959760000|2021-09-29 23:56:00|88025.8|87975.8|88028|87978|88029|87979|88025.3|87975.3|37
1632937450000|2021-09-29 17:44:10|88072.7|88022.7|88071.5|88021.5|88073|88023|88071.3|88021.3|25
1632959770000|2021-09-29 23:56:10|88028.1|87978.1|88025.7|87975.7|88028.1|87978.1|88025.7|87975.7|17
1632937460000|2021-09-29 17:44:20|88071.6|88021.6|88072.3|88022.3|88072.3|88022.3|88070.4|88020.4|35
1632959780000|2021-09-29 23:56:20|88025.8|87975.8|88025.3|87975.3|88026.3|87976.3|88025|87975|25
1632937470000|2021-09-29 17:44:30|88071.6|88021.6|88070|88020|88073.8|88023.8|88069.6|88019.6|37
1632959790000|2021-09-29 23:56:30|88025.4|87975.4|88024|87974|88026.9|87976.9|88024|87974|27
1632937480000|2021-09-29 17:44:40|88070.5|88020.5|88066.8|88016.8|88070.9|88020.9|88066.5|88016.5|39
1632959800000|2021-09-29 23:56:40|88024.1|87974.1|88021.7|87971.7|88025.2|87975.2|88021.7|87971.7|36
1632937490000|2021-09-29 17:44:50|88066.5|88016.5|88067.4|88017.4|88068.9|88018.9|88066.5|88016.5|29
1632959810000|2021-09-29 23:56:50|88022.1|87972.1|88021.3|87971.3|88022.1|87972.1|88021.3|87971.3|10
1632937500000|2021-09-29 17:45:00|88067|88017|88067.6|88017.6|88068.9|88018.9|88066.2|88016.2|28
1632959820000|2021-09-29 23:57:00|88021.5|87971.5|88020.7|87970.7|88021.8|87971.8|88020.7|87970.7|24
1632937510000|2021-09-29 17:45:10|88067.4|88017.4|88068.1|88018.1|88068.2|88018.2|88066.3|88016.3|31
1632959830000|2021-09-29 23:57:10|88021|87971|88020.9|87970.9|88021.3|87971.3|88018|87968|45
1632937520000|2021-09-29 17:45:20|88067.1|88017.1|88068.6|88018.6|88071.2|88021.2|88063.5|88013.5|58
1632959840000|2021-09-29 23:57:20|88020.8|87970.8|88020.4|87970.4|88021.7|87971.7|88019.9|87969.9|37
1632937530000|2021-09-29 17:45:30|88068.9|88018.9|88066.4|88016.4|88072.2|88022.2|88066.4|88016.4|48
1632959850000|2021-09-29 23:57:30|88020.5|87970.5|88020|87970|88021.3|87971.3|88019.3|87969.3|37
1632937540000|2021-09-29 17:45:40|88066.7|88016.7|88068.1|88018.1|88068.9|88018.9|88065.6|88015.6|35
1632959860000|2021-09-29 23:57:40|88019.9|87969.9|88020.8|87970.8|88021.2|87971.2|88019.7|87969.7|16
1632937550000|2021-09-29 17:45:50|88067.8|88017.8|88066.6|88016.6|88067.8|88017.8|88065.3|88015.3|32
1632959870000|2021-09-29 23:57:50|88020.7|87970.7|88021.1|87971.1|88022.1|87972.1|88020.7|87970.7|24
1632937560000|2021-09-29 17:46:00|88066.5|88016.5|88068.5|88018.5|88068.7|88018.7|88066|88016|31
1632959880000|2021-09-29 23:58:00|88021.6|87971.6|88036.2|87986.2|88037.5|87987.5|88021.6|87971.6|57
1632937570000|2021-09-29 17:46:10|88068|88018|88066|88016|88068.2|88018.2|88065.4|88015.4|32
1632959890000|2021-09-29 23:58:10|88035.2|87985.2|88048.1|87998.1|88048.1|87998.1|88034.8|87984.8|47
1632937580000|2021-09-29 17:46:20|88065.3|88015.3|88066.4|88016.4|88069.2|88019.2|88065.3|88015.3|40
1632959900000|2021-09-29 23:58:20|88047.8|87997.8|88050.7|88000.7|88051.4|88001.4|88046.2|87996.2|45
1632937590000|2021-09-29 17:46:30|88065.7|88015.7|88065.2|88015.2|88067.2|88017.2|88064.2|88014.2|33
1632959910000|2021-09-29 23:58:30|88050.6|88000.6|88049.1|87999.1|88050.6|88000.6|88048.9|87998.9|14
1632937600000|2021-09-29 17:46:40|88065.4|88015.4|88060|88010|88066.1|88016.1|88058.8|88008.8|36
1632959920000|2021-09-29 23:58:40|88049.2|87999.2|88049.2|87999.2|88051.5|88001.5|88047.3|87997.3|44
1632937610000|2021-09-29 17:46:50|88059.4|88009.4|88062|88012|88063.6|88013.6|88058.1|88008.1|39
1632959930000|2021-09-29 23:58:50|88049.1|87999.1|88047.4|87997.4|88049.1|87999.1|88046.6|87996.6|33
1632937620000|2021-09-29 17:47:00|88061.6|88011.6|88063.1|88013.1|88064.3|88014.3|88061.2|88011.2|29
1632959940000|2021-09-29 23:59:00|88047.7|87997.7|88049.8|87999.8|88050|88000|88047.4|87997.4|38
1632937630000|2021-09-29 17:47:10|88063.2|88013.2|88061.2|88011.2|88064.4|88014.4|88061.1|88011.1|37
1632959950000|2021-09-29 23:59:10|88050|88000|88051.9|88001.9|88052.2|88002.2|88050|88000|30
1632937640000|2021-09-29 17:47:20|88061.3|88011.3|88066.3|88016.3|88067.7|88017.7|88060.5|88010.5|42
1632959960000|2021-09-29 23:59:20|88052.1|88002.1|88057.6|88007.6|88058.2|88008.2|88051.6|88001.6|49
1632937650000|2021-09-29 17:47:30|88068|88018|88070.5|88020.5|88071.7|88021.7|88066.6|88016.6|50
1632959970000|2021-09-29 23:59:30|88058.4|88008.4|88058.8|88008.8|88061.5|88011.5|88057.8|88007.8|26
1632937660000|2021-09-29 17:47:40|88070.8|88020.8|88069.6|88019.6|88071.1|88021.1|88068|88018|32
1632959980000|2021-09-29 23:59:40|88058.7|88008.7|88056.9|88006.9|88058.9|88008.9|88056.8|88006.8|39
1632937670000|2021-09-29 17:47:50|88069.2|88019.2|88071.6|88021.6|88072.4|88022.4|88069.2|88019.2|24
1632959990000|2021-09-29 23:59:50|88056.6|88006.6|88049.4|87999.4|88056.6|88006.6|88049.4|87999.4|51
1632937680000|2021-09-29 17:48:00|88071.5|88021.5|88077.4|88027.4|88078.2|88028.2|88071.5|88021.5|48
1632937690000|2021-09-29 17:48:10|88076.6|88026.6|88082|88032|88082|88032|88076.6|88026.6|38
1632937700000|2021-09-29 17:48:20|88080.9|88030.9|88080|88030|88080.9|88030.9|88078.9|88028.9|21
1632937710000|2021-09-29 17:48:30|88080.6|88030.6|88079.2|88029.2|88080.9|88030.9|88079.2|88029.2|19
1632937720000|2021-09-29 17:48:40|88078.8|88028.8|88078.7|88028.7|88079.9|88029.9|88078.7|88028.7|21
1632937730000|2021-09-29 17:48:50|88078.9|88028.9|88077.6|88027.6|88080.4|88042.1|88066.7|88027.4|26
1632937740000|2021-09-29 17:49:00|88077.2|88027.2|88079.4|88029.4|88081.3|88041.5|88065.7|88026.8|31
1632937750000|2021-09-29 17:49:10|88079|88029|88080.6|88030.6|88083.7|88045.6|88069.2|88027.3|43
1632937760000|2021-09-29 17:49:20|88080.9|88030.9|88081.9|88031.9|88083.2|88033.2|88080.5|88030.5|18
1632937770000|2021-09-29 17:49:30|88081.6|88031.6|88088.3|88038.3|88089.1|88039.1|88080|88030|47
1632937780000|2021-09-29 17:49:40|88087.7|88037.7|88090.6|88040.6|88091.9|88041.9|88087.7|88037.7|40
1632937790000|2021-09-29 17:49:50|88091.5|88041.5|88096.7|88046.7|88096.7|88046.7|88090|88040|40
1632937800000|2021-09-29 17:50:00|88098.7|88048.7|88103|88053|88104.9|88054.9|88094.3|88044.3|49
1632937810000|2021-09-29 17:50:10|88103.4|88053.4|88103.6|88053.6|88104.2|88054.2|88102.4|88052.4|39
1632937820000|2021-09-29 17:50:20|88104.6|88054.6|88102|88052|88105.3|88055.3|88102|88052|19
1632937830000|2021-09-29 17:50:30|88102.9|88052.9|88101.9|88051.9|88104.7|88054.7|88097.8|88047.8|43
1632937840000|2021-09-29 17:50:40|88102|88052|88099.9|88049.9|88102|88052|88095.8|88045.8|63
1632937850000|2021-09-29 17:50:50|88099.8|88049.8|88098.5|88048.5|88101.4|88051.4|88097.8|88047.8|43
1632937860000|2021-09-29 17:51:00|88098.8|88048.8|88099.8|88049.8|88101.8|88051.8|88090.4|88040.4|59
1632937870000|2021-09-29 17:51:10|88100|88050|88094.4|88044.4|88101.6|88051.6|88092.9|88042.9|62
1632937880000|2021-09-29 17:51:20|88094.7|88044.7|88085.6|88035.6|88095.5|88045.5|88085.5|88035.5|55
1632937890000|2021-09-29 17:51:30|88085.5|88035.5|88090.7|88040.7|88090.9|88040.9|88085.5|88035.5|66
1632937900000|2021-09-29 17:51:40|88090.5|88040.5|88095.9|88045.9|88096.5|88046.5|88090|88040|49
1632937910000|2021-09-29 17:51:50|88095.7|88045.7|88095.7|88045.7|88096.2|88046.2|88092.6|88042.6|42
1632937920000|2021-09-29 17:52:00|88095.9|88045.9|88097|88047|88097.6|88047.6|88093.6|88043.6|50
1632937930000|2021-09-29 17:52:10|88096.7|88046.7|88093.3|88043.3|88097.1|88047.1|88093.3|88043.3|34
1632937940000|2021-09-29 17:52:20|88094.9|88044.9|88092.5|88042.5|88096.2|88046.2|88092.5|88042.5|36
1632937950000|2021-09-29 17:52:30|88092.4|88042.4|88090.2|88040.2|88095.2|88045.2|88089|88039|43
1632937960000|2021-09-29 17:52:40|88090.5|88040.5|88092.3|88042.3|88092.6|88042.6|88089.7|88039.7|25
1632937970000|2021-09-29 17:52:50|88092.4|88042.4|88090.6|88040.6|88092.4|88042.4|88089.3|88039.3|28
1632937980000|2021-09-29 17:53:00|88090.5|88040.5|88089.3|88039.3|88091.1|88041.1|88087.9|88037.9|23
1632937990000|2021-09-29 17:53:10|88090.6|88040.6|88093.3|88043.3|88094|88044|88088.2|88038.2|29
1632938000000|2021-09-29 17:53:20|88092.2|88042.2|88092.6|88042.6|88095.1|88045.1|88091.4|88041.4|41
1632938010000|2021-09-29 17:53:30|88092.9|88042.9|88089.9|88039.9|88093|88043|88089.2|88039.2|51
1632938020000|2021-09-29 17:53:40|88091.9|88041.9|88091.8|88041.8|88092.2|88042.2|88089.4|88039.4|31
1632938030000|2021-09-29 17:53:50|88092.5|88042.5|88089.9|88039.9|88093.6|88043.6|88089.9|88039.9|23
1632938040000|2021-09-29 17:54:00|88089.8|88039.8|88076.9|88051.9|88090.5|88052.5|88076.5|88038.3|38
1632938050000|2021-09-29 17:54:10|88077.2|88052.2|88089.9|88039.9|88090.1|88052.7|88076.3|88039.5|19
1632938060000|2021-09-29 17:54:20|88090.1|88040.1|88093.4|88043.4|88093.4|88053.5|88077.5|88039.2|49
1632938070000|2021-09-29 17:54:30|88093|88043|88094.5|88044.5|88095.5|88045.5|88091.2|88041.2|52
1632938080000|2021-09-29 17:54:40|88095.6|88045.6|88092.2|88042.2|88095.9|88045.9|88092.2|88042.2|29
1632938090000|2021-09-29 17:54:50|88091.4|88041.4|88090.6|88040.6|88092.3|88042.3|88090.5|88040.5|46
1632938100000|2021-09-29 17:55:00|88090.7|88040.7|88080.2|88055.2|88091.9|88055.5|88079.4|88040.7|28
1632938110000|2021-09-29 17:55:10|88080.4|88055.4|88089.4|88039.4|88092.8|88055.5|88075.9|88038.1|49
1632938120000|2021-09-29 17:55:20|88089|88039|88091.2|88041.2|88091.2|88041.2|88087.5|88037.5|43
1632938130000|2021-09-29 17:55:30|88090.3|88040.3|88090.5|88040.5|88091|88041|88088.1|88038.1|40
1632938140000|2021-09-29 17:55:40|88090.2|88040.2|88089.5|88039.5|88090.6|88040.6|88087.9|88037.9|24
1632938150000|2021-09-29 17:55:50|88089.4|88039.4|88089|88039|88090|88052.3|88076.7|88039|25
1632938160000|2021-09-29 17:56:00|88088.6|88038.6|88093.5|88043.5|88096.3|88051.9|88076.2|88037.7|44
1632938170000|2021-09-29 17:56:10|88092.7|88042.7|88093|88043|88095.3|88045.3|88091.9|88041.9|37
1632938180000|2021-09-29 17:56:20|88093.3|88043.3|88093.3|88043.3|88094.6|88044.6|88092|88042|25
1632938190000|2021-09-29 17:56:30|88093|88043|88091.1|88041.1|88093.4|88043.4|88090.8|88040.8|31
1632938200000|2021-09-29 17:56:40|88092.1|88042.1|88090.9|88040.9|88093|88043|88090.6|88040.6|29
1632938210000|2021-09-29 17:56:50|88092.3|88042.3|88092.5|88042.5|88092.7|88042.7|88090.5|88040.5|28
1632938220000|2021-09-29 17:57:00|88091|88041|88096.6|88046.6|88096.6|88046.6|88091|88041|36
1632938230000|2021-09-29 17:57:10|88096.1|88046.1|88125.2|88075.2|88125.2|88075.2|88092.8|88042.8|74
1632938240000|2021-09-29 17:57:20|88121.6|88071.6|88141.8|88091.8|88143.6|88093.6|88121.6|88071.6|78
1632938250000|2021-09-29 17:57:30|88141.3|88091.3|88134.4|88084.4|88141.9|88091.9|88127.4|88077.4|78
1632938260000|2021-09-29 17:57:40|88134.5|88084.5|88129.1|88079.1|88135.3|88085.3|88126.2|88076.2|66
1632938270000|2021-09-29 17:57:50|88129|88079|88128.6|88078.6|88134.9|88084.9|88125|88075|72
1632938280000|2021-09-29 17:58:00|88128.5|88078.5|88116.8|88066.8|88131.3|88081.3|88116.8|88066.8|75
1632938290000|2021-09-29 17:58:10|88119.1|88069.1|88114.5|88064.5|88119.1|88069.1|88102.9|88052.9|70
1632938300000|2021-09-29 17:58:20|88113.7|88063.7|88109.4|88059.4|88117.5|88067.5|88107.6|88057.6|65
1632938310000|2021-09-29 17:58:30|88107.9|88057.9|88115.3|88065.3|88119.2|88069.2|88107|88057|70
1632938320000|2021-09-29 17:58:40|88113.4|88063.4|88117|88067|88120.7|88070.7|88111.9|88061.9|59
1632938330000|2021-09-29 17:58:50|88117.2|88067.2|88110.1|88060.1|88118|88068|88105.1|88055.1|62
1632938340000|2021-09-29 17:59:00|88111.8|88061.8|88105.1|88055.1|88111.8|88061.8|88101.6|88051.6|65
1632938350000|2021-09-29 17:59:10|88102.7|88052.7|88092.7|88042.7|88104|88054|88091.5|88041.5|52
1632938360000|2021-09-29 17:59:20|88090.3|88040.3|88089.1|88039.1|88092.7|88042.7|88083.5|88033.5|62
1632938370000|2021-09-29 17:59:30|88088.8|88038.8|88098.8|88048.8|88098.8|88048.8|88088.8|88038.8|59
1632938380000|2021-09-29 17:59:40|88098|88048|88101.9|88051.9|88101.9|88051.9|88089.4|88039.4|60
1632938390000|2021-09-29 17:59:50|88102.8|88052.8|88105|88055|88105|88055|88094.3|88044.3|65
1632938400000|2021-09-29 18:00:00|88105.6|88055.6|88103.7|88053.7|88110|88060|88102.8|88052.8|56
1632938410000|2021-09-29 18:00:10|88104.3|88054.3|88097.6|88047.6|88106.6|88056.6|88097.6|88047.6|57
1632938420000|2021-09-29 18:00:20|88098.4|88048.4|88099.8|88049.8|88099.8|88049.8|88092.1|88042.1|67
1632938430000|2021-09-29 18:00:30|88100.8|88050.8|88100.7|88050.7|88101.4|88051.4|88097.4|88047.4|59
1632938440000|2021-09-29 18:00:40|88100.4|88050.4|88084.3|88034.3|88102.5|88052.5|88077.3|88027.3|65
1632938450000|2021-09-29 18:00:50|88085|88035|88094.4|88044.4|88095|88045|88084.3|88034.3|63
1632938460000|2021-09-29 18:01:00|88095.2|88045.2|88104.9|88054.9|88104.9|88054.9|88094|88044|60
1632938470000|2021-09-29 18:01:10|88105.2|88055.2|88099.5|88049.5|88105.2|88055.2|88095.9|88045.9|55
1632938480000|2021-09-29 18:01:20|88099.1|88049.1|88100.4|88050.4|88101.6|88051.6|88086.6|88036.6|58
1632938490000|2021-09-29 18:01:30|88100.3|88050.3|88090.9|88040.9|88100.5|88050.5|88088.2|88038.2|64
1632938500000|2021-09-29 18:01:40|88091|88041|88089.2|88039.2|88092.7|88042.7|88085.4|88035.4|53
1632938510000|2021-09-29 18:01:50|88089.5|88039.5|88090.2|88040.2|88091.5|88041.5|88089.1|88039.1|49
1632938520000|2021-09-29 18:02:00|88090.1|88040.1|88074.1|88024.1|88090.8|88040.8|88071.2|88021.2|56
1632938530000|2021-09-29 18:02:10|88073.7|88023.7|88083.6|88033.6|88089.7|88039.7|88073.6|88023.6|72
1632938540000|2021-09-29 18:02:20|88084.2|88034.2|88079.9|88029.9|88086.5|88036.5|88078.7|88028.7|60
1632938550000|2021-09-29 18:02:30|88078.6|88028.6|88090.2|88040.2|88091.1|88041.1|88077.6|88027.6|69
1632938560000|2021-09-29 18:02:40|88090.4|88040.4|88091.3|88041.3|88092|88042|88085.6|88035.6|51
1632938570000|2021-09-29 18:02:50|88091.1|88041.1|88092.4|88042.4|88093.4|88043.4|88091.1|88041.1|43
1632938580000|2021-09-29 18:03:00|88092.5|88042.5|88101.9|88051.9|88101.9|88051.9|88092.5|88042.5|55
1632938590000|2021-09-29 18:03:10|88101.3|88051.3|88109.5|88059.5|88112.2|88062.2|88101.3|88051.3|64
1632938600000|2021-09-29 18:03:20|88109.2|88059.2|88100.9|88050.9|88109.8|88059.8|88097.3|88047.3|58
1632938610000|2021-09-29 18:03:30|88101.2|88051.2|88123.9|88073.9|88124.5|88074.5|88100.9|88050.9|67
1632938620000|2021-09-29 18:03:40|88123.5|88073.5|88124.1|88074.1|88125.8|88075.8|88121.8|88071.8|44
1632938630000|2021-09-29 18:03:50|88123.6|88073.6|88118.6|88068.6|88124.5|88074.5|88116.4|88066.4|46
1632938640000|2021-09-29 18:04:00|88118.5|88068.5|88113.2|88063.2|88118.5|88068.5|88110.9|88060.9|51
1632938650000|2021-09-29 18:04:10|88113.3|88063.3|88116.8|88066.8|88117.4|88067.4|88111.8|88061.8|43
1632938660000|2021-09-29 18:04:20|88116.5|88066.5|88115.9|88065.9|88118|88068|88114.2|88064.2|43
1632938670000|2021-09-29 18:04:30|88115.8|88065.8|88116.8|88066.8|88118.1|88068.1|88115.7|88065.7|30
1632938680000|2021-09-29 18:04:40|88116.7|88066.7|88117.7|88067.7|88117.9|88067.9|88116|88066|30
1632938690000|2021-09-29 18:04:50|88117.1|88067.1|88119.9|88069.9|88119.9|88069.9|88116.5|88066.5|36
1632938700000|2021-09-29 18:05:00|88120|88070|88119|88069|88120|88070|88117.7|88067.7|39
1632938710000|2021-09-29 18:05:10|88119.2|88069.2|88125.3|88075.3|88126.1|88076.1|88119.2|88069.2|49
1632938720000|2021-09-29 18:05:20|88126.2|88076.2|88126.8|88076.8|88128.3|88078.3|88125.1|88075.1|47
1632938730000|2021-09-29 18:05:30|88127|88077|88131.4|88081.4|88132.2|88082.2|88124.6|88074.6|49
1632938740000|2021-09-29 18:05:40|88131.7|88081.7|88124.5|88074.5|88131.7|88081.7|88124.5|88074.5|50
1632938750000|2021-09-29 18:05:50|88125.4|88075.4|88125.7|88075.7|88126.5|88076.5|88124.5|88074.5|37
1632938760000|2021-09-29 18:06:00|88125.6|88075.6|88122.3|88072.3|88125.6|88075.6|88121.1|88071.1|47
1632938770000|2021-09-29 18:06:10|88121.6|88071.6|88124|88074|88124.2|88074.2|88121.3|88071.3|33
1632938780000|2021-09-29 18:06:20|88124.1|88074.1|88122.8|88072.8|88125.3|88075.3|88122.5|88072.5|32
1632938790000|2021-09-29 18:06:30|88123.9|88073.9|88124.6|88074.6|88125.2|88075.2|88122.4|88072.4|38
1632938800000|2021-09-29 18:06:40|88124.8|88074.8|88124.9|88074.9|88125.8|88075.8|88124.6|88074.6|31
1632938810000|2021-09-29 18:06:50|88124.7|88074.7|88125.6|88075.6|88126.7|88076.7|88122.7|88072.7|38
1632938820000|2021-09-29 18:07:00|88126.6|88076.6|88126.4|88076.4|88127.6|88077.6|88125.8|88075.8|35
1632938830000|2021-09-29 18:07:10|88126.8|88076.8|88122|88072|88127.1|88077.1|88121.7|88071.7|35
1632938840000|2021-09-29 18:07:20|88121.6|88071.6|88122.7|88072.7|88122.7|88072.7|88120.7|88070.7|35
1632938850000|2021-09-29 18:07:30|88122.4|88072.4|88121.7|88071.7|88122.6|88072.6|88120.9|88070.9|30
1632938860000|2021-09-29 18:07:40|88121.6|88071.6|88122.5|88072.5|88122.6|88072.6|88120.4|88070.4|34
1632938870000|2021-09-29 18:07:50|88122.4|88072.4|88124.2|88074.2|88125.1|88075.1|88120.3|88070.3|43
1632938880000|2021-09-29 18:08:00|88124.3|88074.3|88121.4|88071.4|88124.6|88074.6|88121.4|88071.4|26
1632938890000|2021-09-29 18:08:10|88121|88071|88118.6|88068.6|88121.7|88071.7|88118.6|88068.6|36
1632938900000|2021-09-29 18:08:20|88119.2|88069.2|88117.2|88067.2|88119.2|88069.2|88116.1|88066.1|41
1632938910000|2021-09-29 18:08:30|88117.1|88067.1|88109.6|88059.6|88118.2|88068.2|88109.6|88059.6|31
1632938920000|2021-09-29 18:08:40|88109.7|88059.7|88100.9|88050.9|88109.7|88059.7|88099.7|88049.7|52
1632938930000|2021-09-29 18:08:50|88101.2|88051.2|88087.3|88037.3|88101.7|88051.7|88087.1|88037.1|51
1632938940000|2021-09-29 18:09:00|88088|88038|88080.4|88030.4|88088|88038|88080.1|88030.1|54
1632938950000|2021-09-29 18:09:10|88080.8|88030.8|88076.7|88026.7|88080.9|88030.9|88076|88026|45
1632938960000|2021-09-29 18:09:20|88076.6|88026.6|88081.9|88031.9|88081.9|88031.9|88075.5|88025.5|40
1632938970000|2021-09-29 18:09:30|88081.7|88031.7|88071.8|88021.8|88081.7|88031.7|88069|88019|56
1632938980000|2021-09-29 18:09:40|88072.1|88022.1|88075|88025|88076.1|88026.1|88070.2|88020.2|42
1632938990000|2021-09-29 18:09:50|88074.4|88024.4|88073.9|88023.9|88075.4|88025.4|88073.7|88023.7|30
1632939000000|2021-09-29 18:10:00|88074|88024|88068.9|88018.9|88074.6|88024.6|88068|88018|56
1632939010000|2021-09-29 18:10:10|88069.5|88019.5|88061.1|88011.1|88069.5|88019.5|88057.3|88007.3|59
1632939020000|2021-09-29 18:10:20|88060.9|88010.9|88062.8|88012.8|88064|88014|88058.4|88008.4|54
1632939030000|2021-09-29 18:10:30|88061.7|88011.7|88061|88011|88063|88013|88060.4|88010.4|51
1632939040000|2021-09-29 18:10:40|88060.9|88010.9|88063.5|88013.5|88064.2|88014.2|88058.3|88008.3|52
1632939050000|2021-09-29 18:10:50|88063.9|88013.9|88064|88014|88066.3|88016.3|88063|88013|47
1632939060000|2021-09-29 18:11:00|88064.5|88014.5|88069.1|88019.1|88069.1|88019.1|88060.3|88010.3|40
1632939070000|2021-09-29 18:11:10|88068.5|88018.5|88066.8|88016.8|88069.3|88019.3|88066.8|88016.8|27
1632939080000|2021-09-29 18:11:20|88067.1|88017.1|88063.8|88013.8|88067.1|88017.1|88062.9|88012.9|33
1632939090000|2021-09-29 18:11:30|88064.1|88014.1|88060.6|88010.6|88065.9|88015.9|88058.9|88008.9|42
1632939100000|2021-09-29 18:11:40|88060.5|88010.5|88061.6|88011.6|88062.6|88012.6|88058.2|88008.2|31
1632939110000|2021-09-29 18:11:50|88061.3|88011.3|88061|88011|88062.2|88012.2|88060.3|88010.3|39
1632939120000|2021-09-29 18:12:00|88061.1|88011.1|88063.2|88013.2|88065.1|88015.1|88060.4|88010.4|37
1632939130000|2021-09-29 18:12:10|88063.7|88013.7|88065.6|88015.6|88067.7|88017.7|88063.7|88013.7|34
1632939140000|2021-09-29 18:12:20|88065.8|88015.8|88069.4|88019.4|88069.6|88019.6|88065.7|88015.7|45
1632939150000|2021-09-29 18:12:30|88069.2|88019.2|88066.1|88016.1|88070.1|88020.1|88064.6|88014.6|36
1632939160000|2021-09-29 18:12:40|88066|88016|88065.4|88015.4|88067.2|88017.2|88065.4|88015.4|26
1632939170000|2021-09-29 18:12:50|88065.7|88015.7|88060.6|88010.6|88066.9|88016.9|88060.4|88010.4|23
1632939180000|2021-09-29 18:13:00|88060.7|88010.7|88060.5|88010.5|88061.1|88011.1|88057.7|88007.7|42
1632939190000|2021-09-29 18:13:10|88060.6|88010.6|88060.6|88010.6|88061|88011|88059|88009|40
1632939200000|2021-09-29 18:13:20|88060.7|88010.7|88059|88009|88061.9|88011.9|88057.9|88007.9|43
1632939210000|2021-09-29 18:13:30|88059.5|88009.5|88053.7|88003.7|88059.5|88009.5|88051.5|88001.5|51
1632939220000|2021-09-29 18:13:40|88053.5|88003.5|88051.4|88001.4|88055.1|88005.1|88051.3|88001.3|40
1632939230000|2021-09-29 18:13:50|88051.8|88001.8|88049.7|87999.7|88053.3|88003.3|88048.1|87998.1|46
1632939240000|2021-09-29 18:14:00|88049.4|87999.4|88046.8|87996.8|88051.1|88001.1|88046.5|87996.5|55
1632939250000|2021-09-29 18:14:10|88046.2|87996.2|88044.1|87994.1|88047.1|87997.1|88042.8|87992.8|45
1632939260000|2021-09-29 18:14:20|88044.2|87994.2|88045|87995|88045.2|87995.2|88043.7|87993.7|35
1632939270000|2021-09-29 18:14:30|88045.1|87995.1|88037.6|87987.6|88045.2|87995.2|88035.5|87985.5|49
1632939280000|2021-09-29 18:14:40|88037.3|87987.3|88034.5|87984.5|88037.3|87987.3|88034.3|87984.3|54
1632939290000|2021-09-29 18:14:50|88034.6|87984.6|88036|87986|88037.1|87987.1|88033|87983|42
1632939300000|2021-09-29 18:15:00|88035.9|87985.9|88034.3|87984.3|88036|87986|88033.5|87983.5|42
1632939310000|2021-09-29 18:15:10|88033.7|87983.7|88035.9|87985.9|88038|87988|88033.7|87983.7|52
1632939320000|2021-09-29 18:15:20|88036.1|87986.1|88038.2|87988.2|88039.4|87989.4|88035.8|87985.8|36
1632939330000|2021-09-29 18:15:30|88038.3|87988.3|88038.9|87988.9|88039.4|87989.4|88038.1|87988.1|36
1632939340000|2021-09-29 18:15:40|88039.2|87989.2|88043.6|87993.6|88043.6|87993.6|88037.7|87987.7|49
1632939350000|2021-09-29 18:15:50|88042.4|87992.4|88041.6|87991.6|88044|87994|88041.4|87991.4|47
1632939360000|2021-09-29 18:16:00|88041.5|87991.5|88042.1|87992.1|88043.6|87993.6|88041.5|87991.5|44
1632939370000|2021-09-29 18:16:10|88042.2|87992.2|88043.8|87993.8|88044|87994|88041.7|87991.7|52
1632939380000|2021-09-29 18:16:20|88043.5|87993.5|88039.4|87989.4|88043.7|87993.7|88038.4|87988.4|42
1632939390000|2021-09-29 18:16:30|88039.1|87989.1|88033.1|87983.1|88040.4|87990.4|88033.1|87983.1|41
1632939400000|2021-09-29 18:16:40|88033.9|87983.9|88034.8|87984.8|88035.3|87985.3|88032.6|87982.6|40
1632939410000|2021-09-29 18:16:50|88035.1|87985.1|88035.8|87985.8|88035.9|87985.9|88033.7|87983.7|32
1632939420000|2021-09-29 18:17:00|88036.1|87986.1|88037.8|87987.8|88037.8|87987.8|88035.4|87985.4|27
1632939430000|2021-09-29 18:17:10|88037.3|87987.3|88034.9|87984.9|88037.8|87987.8|88034.3|87984.3|37
1632939440000|2021-09-29 18:17:20|88035|87985|88035.2|87985.2|88037.4|87987.4|88032.6|87982.6|43
1632939450000|2021-09-29 18:17:30|88034.6|87984.6|88032.5|87982.5|88035.3|87985.3|88030.9|87980.9|30
1632939460000|2021-09-29 18:17:40|88032|87982|88032.9|87982.9|88032.9|87982.9|88028.9|87978.9|46
1632939470000|2021-09-29 18:17:50|88033.2|87983.2|88034|87984|88034.7|87984.7|88032.2|87982.2|39
1632939480000|2021-09-29 18:18:00|88033.9|87983.9|88034.3|87984.3|88036.4|87986.4|88033.4|87983.4|36
1632939490000|2021-09-29 18:18:10|88034.5|87984.5|88037.2|87987.2|88038.3|87988.3|88034.5|87984.5|44
1632939500000|2021-09-29 18:18:20|88037|87987|88036|87986|88037.7|87987.7|88034.8|87984.8|30
1632939510000|2021-09-29 18:18:30|88036.3|87986.3|88029.7|87979.7|88038.5|87988.5|88027.9|87977.9|45
1632939520000|2021-09-29 18:18:40|88025.8|87975.8|88025.8|87975.8|88027.1|87977.1|88025.1|87975.1|51
1632939530000|2021-09-29 18:18:50|88026.5|87976.5|88030.8|87980.8|88031.5|87981.5|88026.5|87976.5|36
1632939540000|2021-09-29 18:19:00|88030.6|87980.6|88033.7|87983.7|88034.5|87984.5|88030.2|87980.2|54
1632939550000|2021-09-29 18:19:10|88034.2|87984.2|88032|87982|88034.9|87984.9|88030.8|87980.8|36
1632939560000|2021-09-29 18:19:20|88031.7|87981.7|88034.8|87984.8|88035.9|87985.9|88031.3|87981.3|29
1632939570000|2021-09-29 18:19:30|88035|87985|88038.8|87988.8|88038.8|87988.8|88034.8|87984.8|36
1632939580000|2021-09-29 18:19:40|88038.5|87988.5|88038.5|87988.5|88039.3|87989.3|88037.6|87987.6|37
1632939590000|2021-09-29 18:19:50|88038.6|87988.6|88040.8|87990.8|88041.7|87991.7|88038.6|87988.6|43
1632939600000|2021-09-29 18:20:00|88040.7|87990.7|88038|87988|88040.7|87990.7|88037.1|87987.1|39
1632939610000|2021-09-29 18:20:10|88038.4|87988.4|88038.4|87988.4|88039.9|87989.9|88036.9|87986.9|30
1632939620000|2021-09-29 18:20:20|88038.6|87988.6|88042|87992|88042.5|87992.5|88038.6|87988.6|49
1632939630000|2021-09-29 18:20:30|88042.1|87992.1|88041|87991|88042.1|87992.1|88041|87991|43
1632939640000|2021-09-29 18:20:40|88041.1|87991.1|88041.1|87991.1|88042.6|87992.6|88040.1|87990.1|46
1632939650000|2021-09-29 18:20:50|88040.7|87990.7|88040.9|87990.9|88042.2|87992.2|88040.5|87990.5|49
1632939660000|2021-09-29 18:21:00|88041.1|87991.1|88040|87990|88041.3|87991.3|88037.9|87987.9|45
1632939670000|2021-09-29 18:21:10|88040.9|87990.9|88044|87994|88044.5|87994.5|88040.9|87990.9|38
1632939680000|2021-09-29 18:21:20|88044.3|87994.3|88046|87996|88046.1|87996.1|88044.2|87994.2|35
1632939690000|2021-09-29 18:21:30|88045.3|87995.3|88043.2|87993.2|88045.8|87995.8|88043|87993|39
1632939700000|2021-09-29 18:21:40|88043.3|87993.3|88044.3|87994.3|88044.3|87994.3|88041.9|87991.9|39
1632939710000|2021-09-29 18:21:50|88045.2|87995.2|88043.1|87993.1|88045.2|87995.2|88041.1|87991.1|48
1632939720000|2021-09-29 18:22:00|88043.5|87993.5|88042.9|87992.9|88043.8|87993.8|88040|87990|40
1632939730000|2021-09-29 18:22:10|88042.4|87992.4|88042.8|87992.8|88043|87993|88041.1|87991.1|25
1632939740000|2021-09-29 18:22:20|88043|87993|88040.9|87990.9|88043|87993|88038.5|87988.5|32
1632939750000|2021-09-29 18:22:30|88040.3|87990.3|88040|87990|88041.8|87991.8|88038.1|87988.1|37
1632939760000|2021-09-29 18:22:40|88039.5|87989.5|88035.1|87985.1|88039.5|87989.5|88034.1|87984.1|30
1632939770000|2021-09-29 18:22:50|88034.3|87984.3|88029.6|87979.6|88035.9|87985.9|88026.4|87976.4|53
1632939780000|2021-09-29 18:23:00|88029.7|87979.7|88027.1|87977.1|88029.7|87979.7|88025.5|87975.5|35
1632939790000|2021-09-29 18:23:10|88027.2|87977.2|88025.7|87975.7|88029.6|87979.6|88025.7|87975.7|30
1632939800000|2021-09-29 18:23:20|88026|87976|88023.3|87973.3|88026.9|87976.9|88021.5|87971.5|28
1632939810000|2021-09-29 18:23:30|88023.1|87973.1|88020.6|87970.6|88023.7|87973.7|88018.9|87968.9|49
1632939820000|2021-09-29 18:23:40|88020.8|87970.8|88018.8|87968.8|88021.8|87971.8|88018.3|87968.3|38
1632939830000|2021-09-29 18:23:50|88019|87969|88019.9|87969.9|88020.3|87970.3|88018.4|87968.4|39
1632939840000|2021-09-29 18:24:00|88020.1|87970.1|88015|87965|88020.5|87970.5|88015|87965|36
1632939850000|2021-09-29 18:24:10|88015.2|87965.2|88014.9|87964.9|88016.5|87966.5|88013.4|87963.4|38
1632939860000|2021-09-29 18:24:20|88014.8|87964.8|88009.8|87959.8|88015.1|87965.1|88007.2|87957.2|44
1632939870000|2021-09-29 18:24:30|88010.3|87960.3|88013.8|87963.8|88015.7|87965.7|88009.6|87959.6|38
1632939880000|2021-09-29 18:24:40|88013.9|87963.9|88013.1|87963.1|88014.7|87964.7|88013.1|87963.1|30
1632939890000|2021-09-29 18:24:50|88013.2|87963.2|88012.4|87962.4|88014.4|87964.4|88012.3|87962.3|23
1632939900000|2021-09-29 18:25:00|88012.3|87962.3|88011.8|87961.8|88015.8|87965.8|88011.6|87961.6|43
1632939910000|2021-09-29 18:25:10|88012.4|87962.4|88009.7|87959.7|88012.4|87962.4|88009.4|87959.4|30
1632939920000|2021-09-29 18:25:20|88010|87960|88010.7|87960.7|88010.9|87960.9|88008.8|87958.8|25
1632939930000|2021-09-29 18:25:30|88010.3|87960.3|88008.3|87958.3|88010.3|87960.3|88007.5|87957.5|34
1632939940000|2021-09-29 18:25:40|88008.1|87958.1|88005.7|87955.7|88008.9|87958.9|88005.7|87955.7|33
1632939950000|2021-09-29 18:25:50|88005.9|87955.9|88006.3|87956.3|88008|87958|88005|87955|33
1632939960000|2021-09-29 18:26:00|88006.6|87956.6|88008|87958|88008.1|87958.1|88006.6|87956.6|20
1632939970000|2021-09-29 18:26:10|88008.3|87958.3|88013.5|87963.5|88014.5|87964.5|88007|87957|52
1632939980000|2021-09-29 18:26:20|88013.4|87963.4|88012.6|87962.6|88014.5|87964.5|88012.6|87962.6|29
1632939990000|2021-09-29 18:26:30|88012.9|87962.9|88014.7|87964.7|88014.7|87964.7|88012.3|87962.3|30
1632940000000|2021-09-29 18:26:40|88014.8|87964.8|88013.6|87963.6|88015.2|87965.2|88013.3|87963.3|21
1632940010000|2021-09-29 18:26:50|88013.4|87963.4|88011.3|87961.3|88014.2|87964.2|88011.3|87961.3|34
1632940020000|2021-09-29 18:27:00|88011.4|87961.4|88011|87961|88011.4|87961.4|88010.5|87960.5|29
1632940030000|2021-09-29 18:27:10|88011.1|87961.1|88001.9|87951.9|88012.4|87962.4|88000.3|87950.3|44
1632940040000|2021-09-29 18:27:20|88002.8|87952.8|88003.5|87953.5|88008.9|87958.9|88000.8|87950.8|54
1632940050000|2021-09-29 18:27:30|88003.8|87953.8|88009.3|87959.3|88011.4|87961.4|88003.8|87953.8|49
1632940060000|2021-09-29 18:27:40|88008.9|87958.9|88011.5|87961.5|88012.9|87962.9|88008.6|87958.6|38
1632940070000|2021-09-29 18:27:50|88011.8|87961.8|88008.7|87958.7|88011.8|87961.8|88008.7|87958.7|26
1632940080000|2021-09-29 18:28:00|88008.8|87958.8|88000.4|87950.4|88008.8|87958.8|88000.1|87950.1|38
1632940090000|2021-09-29 18:28:10|87998.3|87948.3|87999.6|87949.6|88000.5|87950.5|87997.3|87947.3|53
1632940100000|2021-09-29 18:28:20|87999.4|87949.4|87999.1|87949.1|88001.1|87951.1|87998.9|87948.9|41
1632940110000|2021-09-29 18:28:30|87999.2|87949.2|87998.6|87948.6|87999.4|87949.4|87998.5|87948.5|29
1632940120000|2021-09-29 18:28:40|87998.8|87948.8|88003.3|87953.3|88003.3|87953.3|87998.8|87948.8|36
1632940130000|2021-09-29 18:28:50|88002.7|87952.7|88003.1|87953.1|88003.6|87953.6|88001.3|87951.3|47
1632940140000|2021-09-29 18:29:00|88002.8|87952.8|87999.5|87949.5|88002.8|87952.8|87998.1|87948.1|36
1632940150000|2021-09-29 18:29:10|87998.7|87948.7|87995|87945|87999.7|87949.7|87994.9|87944.9|50
1632940160000|2021-09-29 18:29:20|87995.1|87945.1|87999|87949|87999.1|87949.1|87994.7|87944.7|49
1632940170000|2021-09-29 18:29:30|87998.9|87948.9|87998.8|87948.8|87999.3|87949.3|87998.2|87948.2|34
1632940180000|2021-09-29 18:29:40|87998.9|87948.9|87995.2|87945.2|87999.3|87949.3|87995|87945|36
1632940190000|2021-09-29 18:29:50|87995.1|87945.1|88000|87950|88000|87950|87994.7|87944.7|35
1632940200000|2021-09-29 18:30:00|87999.7|87949.7|88000.7|87950.7|88004|87954|87999.7|87949.7|57
1632940210000|2021-09-29 18:30:10|88001.1|87951.1|88000|87950|88003|87953|87999.8|87949.8|37
1632940220000|2021-09-29 18:30:20|87999.9|87949.9|87999|87949|88000.7|87950.7|87999|87949|29
1632940230000|2021-09-29 18:30:30|87999.1|87949.1|87999.9|87949.9|88000.6|87950.6|87995.3|87945.3|36
1632940240000|2021-09-29 18:30:40|88000.2|87950.2|88000.4|87950.4|88003.7|87953.7|87999.2|87949.2|39
1632940250000|2021-09-29 18:30:50|88000.6|87950.6|87999.2|87949.2|88002.2|87952.2|87998.6|87948.6|53
1632940260000|2021-09-29 18:31:00|87999.1|87949.1|87994.9|87944.9|87999.3|87949.3|87993.8|87943.8|40
1632940270000|2021-09-29 18:31:10|87995.4|87945.4|87998.4|87948.4|87998.6|87948.6|87995.4|87945.4|37
1632940280000|2021-09-29 18:31:20|87998.2|87948.2|87999.1|87949.1|87999.5|87949.5|87998.2|87948.2|29
1632940290000|2021-09-29 18:31:30|87999.3|87949.3|88001.6|87951.6|88001.6|87951.6|87999.1|87949.1|44
1632940300000|2021-09-29 18:31:40|88001.3|87951.3|87998.7|87948.7|88001.5|87951.5|87998.3|87948.3|41
1632940310000|2021-09-29 18:31:50|87998.6|87948.6|87998.8|87948.8|87999.9|87949.9|87995.9|87945.9|44
1632940320000|2021-09-29 18:32:00|87998.7|87948.7|87998.7|87948.7|87998.8|87948.8|87995.9|87945.9|37
1632940330000|2021-09-29 18:32:10|87998.6|87948.6|88000.7|87950.7|88001.5|87951.5|87998.3|87948.3|41
1632940340000|2021-09-29 18:32:20|88000.4|87950.4|88003.5|87953.5|88004.5|87954.5|87999.2|87949.2|47
1632940350000|2021-09-29 18:32:30|88003.8|87953.8|88004.6|87954.6|88005.4|87955.4|88002.7|87952.7|29
1632940360000|2021-09-29 18:32:40|88004.1|87954.1|88003.8|87953.8|88005.1|87955.1|88002.6|87952.6|40
1632940370000|2021-09-29 18:32:50|88004|87954|88003.2|87953.2|88005.4|87955.4|88003.1|87953.1|31
1632940380000|2021-09-29 18:33:00|88002.5|87952.5|88011.1|87961.1|88011.6|87961.6|88002.4|87952.4|43
1632940390000|2021-09-29 18:33:10|88010.6|87960.6|88006.5|87956.5|88011.1|87961.1|88006.5|87956.5|49
1632940400000|2021-09-29 18:33:20|88005.2|87955.2|88001.7|87951.7|88005.6|87955.6|88001.3|87951.3|40
1632940410000|2021-09-29 18:33:30|88000.7|87950.7|88009.1|87959.1|88009.1|87959.1|88000.5|87950.5|37
1632940420000|2021-09-29 18:33:40|88010|87960|88008.4|87958.4|88010.4|87960.4|88008.1|87958.1|38
1632940430000|2021-09-29 18:33:50|88008.3|87958.3|88014.1|87964.1|88014.8|87964.8|88008.3|87958.3|46
1632940440000|2021-09-29 18:34:00|88013.6|87963.6|88014.1|87964.1|88015.3|87965.3|88013|87963|42
1632940450000|2021-09-29 18:34:10|88013.3|87963.3|88012.4|87962.4|88013.5|87963.5|88009|87959|43
1632940460000|2021-09-29 18:34:20|88012.6|87962.6|88012.8|87962.8|88013.5|87963.5|88012.1|87962.1|32
1632940470000|2021-09-29 18:34:30|88012.7|87962.7|88013.7|87963.7|88014.6|87964.6|88012.3|87962.3|35
1632940480000|2021-09-29 18:34:40|88013.8|87963.8|88013.9|87963.9|88014.2|87964.2|88013|87963|19
1632940490000|2021-09-29 18:34:50|88014|87964|88012.7|87962.7|88014|87964|88011.8|87961.8|33
1632940500000|2021-09-29 18:35:00|88012.5|87962.5|88014.9|87964.9|88014.9|87964.9|88012|87962|30
1632940510000|2021-09-29 18:35:10|88014.6|87964.6|88016.9|87966.9|88016.9|87966.9|88012.6|87962.6|34
1632940520000|2021-09-29 18:35:20|88016.3|87966.3|88029.4|87979.4|88029.9|87979.9|88015.6|87965.6|49
1632940530000|2021-09-29 18:35:30|88028.9|87978.9|88028.8|87978.8|88030|87980|88027.7|87977.7|37
1632940540000|2021-09-29 18:35:40|88028.3|87978.3|88029.5|87979.5|88029.6|87979.6|88027.3|87977.3|34
1632940550000|2021-09-29 18:35:50|88029.4|87979.4|88026.8|87976.8|88035.9|87999.6|88024.6|87975.7|51
1632940560000|2021-09-29 18:36:00|88026.6|87976.6|88021.6|87971.6|88027.3|87977.3|88020.7|87970.7|34
1632940570000|2021-09-29 18:36:10|88021.5|87971.5|88021.2|87971.2|88021.8|87971.8|88020.2|87970.2|23
1632940580000|2021-09-29 18:36:20|88021.1|87971.1|88021.1|87971.1|88021.7|87971.7|88020.9|87970.9|26
1632940590000|2021-09-29 18:36:30|88021.2|87971.2|88020.8|87970.8|88021.4|87971.4|88020.7|87970.7|12
1632940600000|2021-09-29 18:36:40|88020.7|87970.7|88021.6|87971.6|88023.5|87973.5|88020.7|87970.7|40
1632940610000|2021-09-29 18:36:50|88021.2|87971.2|88021.5|87971.5|88023.2|87973.2|88020.9|87970.9|42
1632940620000|2021-09-29 18:37:00|88021|87971|88022.6|87972.6|88023.6|87973.6|88020.8|87970.8|39
1632940630000|2021-09-29 18:37:10|88023.1|87973.1|88025.6|87975.6|88026.1|87976.1|88022.4|87972.4|34
1632940640000|2021-09-29 18:37:20|88025.1|87975.1|88026.7|87976.7|88028|87978|88025|87975|39
1632940650000|2021-09-29 18:37:30|88026.5|87976.5|88019.9|87969.9|88026.5|87976.5|88019.9|87969.9|36
1632940660000|2021-09-29 18:37:40|88019.5|87969.5|88020.1|87970.1|88020.3|87970.3|88017.4|87967.4|34
1632940670000|2021-09-29 18:37:50|88019.7|87969.7|88018.5|87968.5|88019.7|87969.7|88018.1|87968.1|25
1632940680000|2021-09-29 18:38:00|88018.6|87968.6|88022.4|87972.4|88022.4|87972.4|88018.6|87968.6|26
1632940690000|2021-09-29 18:38:10|88021.9|87971.9|88022.6|87972.6|88022.7|87972.7|88020.6|87970.6|22
1632940700000|2021-09-29 18:38:20|88021.9|87971.9|88022.8|87972.8|88023.5|87973.5|88021.4|87971.4|25
1632940710000|2021-09-29 18:38:30|88022.9|87972.9|88021.7|87971.7|88028|87985.7|88009.2|87971.7|30
1632940720000|2021-09-29 18:38:40|88020.1|87970.1|88022|87972|88022.9|87972.9|88020.1|87970.1|26
1632940730000|2021-09-29 18:38:50|88022.3|87972.3|88024|87974|88024.7|87974.7|88021.5|87971.5|21
1632940740000|2021-09-29 18:39:00|88024.2|87974.2|88023.6|87973.6|88024.4|87974.4|88022.8|87972.8|20
1632940750000|2021-09-29 18:39:10|88023.5|87973.5|88024.8|87974.8|88026.9|87988.6|88013.1|87972|29
1632940760000|2021-09-29 18:39:20|88025.2|87975.2|88025.9|87975.9|88027.8|87977.8|88024.8|87974.8|31
1632940770000|2021-09-29 18:39:30|88025.8|87975.8|88024.7|87974.7|88027|87977|88024.7|87974.7|26
1632940780000|2021-09-29 18:39:40|88024.9|87974.9|88022.6|87972.6|88025.7|87975.7|88021.5|87971.5|24
1632940790000|2021-09-29 18:39:50|88022.1|87972.1|88023.1|87973.1|88025.1|87975.1|88021.2|87971.2|32
1632940800000|2021-09-29 18:40:00|88022.7|87972.7|88022.6|87972.6|88022.8|87972.8|88021.8|87971.8|19
1632940810000|2021-09-29 18:40:10|88022.7|87972.7|88023.3|87973.3|88023.3|87973.3|88022.7|87972.7|12
1632940820000|2021-09-29 18:40:20|88022.8|87972.8|88023.4|87973.4|88024.6|87974.6|88022.6|87972.6|27
1632940830000|2021-09-29 18:40:30|88023.8|87973.8|88026|87976|88026.1|87976.1|88023.5|87973.5|25
1632940840000|2021-09-29 18:40:40|88026.1|87976.1|88027.2|87977.2|88029|87979|88025.7|87975.7|35
1632940850000|2021-09-29 18:40:50|88027.3|87977.3|88032.9|87982.9|88033.2|87983.2|88027|87977|28
1632940860000|2021-09-29 18:41:00|88032.7|87982.7|88032|87982|88032.7|87982.7|88031.5|87981.5|22
1632940870000|2021-09-29 18:41:10|88031.9|87981.9|88029.7|87979.7|88031.9|87981.9|88029.2|87979.2|23
1632940880000|2021-09-29 18:41:20|88029.4|87979.4|88029.2|87979.2|88032|87982|88029.1|87979.1|26
1632940890000|2021-09-29 18:41:30|88029.3|87979.3|88028.1|87978.1|88029.5|87979.5|88028|87978|23
1632940900000|2021-09-29 18:41:40|88027.5|87977.5|88029.1|87979.1|88030.2|87980.2|88026.9|87976.9|12
1632940910000|2021-09-29 18:41:50|88028.8|87978.8|88025.9|87975.9|88029|87979|88025.9|87975.9|23
1632940920000|2021-09-29 18:42:00|88025.3|87975.3|88030.8|87980.8|88032.3|87992|88016.5|87974.5|46
1632940930000|2021-09-29 18:42:10|88030.4|87980.4|88031.1|87981.1|88032|87982|88030.2|87980.2|27
1632940940000|2021-09-29 18:42:20|88030.8|87980.8|88030.7|87980.7|88032|87982|88030.5|87980.5|26
1632940950000|2021-09-29 18:42:30|88030.8|87980.8|88032.5|87982.5|88035.5|87985.5|88030.8|87980.8|31
1632940960000|2021-09-29 18:42:40|88032.2|87982.2|88032.3|87982.3|88033.7|87983.7|88031.9|87981.9|26
1632940970000|2021-09-29 18:42:50|88032.2|87982.2|88033.9|87983.9|88037.3|87997.4|88020.8|87982.2|38
1632940980000|2021-09-29 18:43:00|88034|87984|88029|87979|88034.9|87984.9|88029|87979|31
1632940990000|2021-09-29 18:43:10|88028.6|87978.6|88020.1|87970.1|88029.1|87988.9|88013.9|87969.2|42
1632941000000|2021-09-29 18:43:20|88020.3|87970.3|88008.4|87958.4|88020.3|87970.3|88007.8|87957.8|55
1632941010000|2021-09-29 18:43:30|88007.9|87957.9|88010.1|87960.1|88010.1|87960.1|88007|87957|34
1632941020000|2021-09-29 18:43:40|88010.3|87960.3|88008|87958|88010.3|87960.3|88007.8|87957.8|39
1632941030000|2021-09-29 18:43:50|88008.1|87958.1|88010.1|87960.1|88010.1|87960.1|88007|87957|33
1632941040000|2021-09-29 18:44:00|88010|87960|88005.2|87955.2|88010|87960|88005.2|87955.2|42
1632941050000|2021-09-29 18:44:10|88003.3|87953.3|88003.5|87953.5|88004.2|87954.2|88001.6|87951.6|49
1632941060000|2021-09-29 18:44:20|88005|87955|88006.2|87956.2|88006.6|87956.6|88003.5|87953.5|41
1632941070000|2021-09-29 18:44:30|88005.5|87955.5|88004.3|87954.3|88007.1|87957.1|88000.2|87950.2|40
1632941080000|2021-09-29 18:44:40|88004.6|87954.6|88009.8|87959.8|88011.9|87961.9|88003.7|87953.7|44
1632941090000|2021-09-29 18:44:50|88009.7|87959.7|88007.6|87957.6|88009.7|87959.7|88007.3|87957.3|33
1632941100000|2021-09-29 18:45:00|88006.9|87956.9|88008.9|87958.9|88010|87960|88006.9|87956.9|39
1632941110000|2021-09-29 18:45:10|88009|87959|88008.7|87958.7|88009.9|87959.9|88005.2|87955.2|34
1632941120000|2021-09-29 18:45:20|88008.5|87958.5|88005.5|87955.5|88008.5|87958.5|88004.8|87954.8|35
1632941130000|2021-09-29 18:45:30|88005.9|87955.9|88005.1|87955.1|88008.6|87958.6|88004.4|87954.4|25
1632941140000|2021-09-29 18:45:40|88005.3|87955.3|88007.4|87957.4|88008.1|87958.1|88004|87954|25
1632941150000|2021-09-29 18:45:50|88007.2|87957.2|88009.7|87959.7|88010.1|87960.1|88004.3|87954.3|29
1632941160000|2021-09-29 18:46:00|88008.1|87958.1|88007.6|87957.6|88009.4|87959.4|88006|87956|28
1632941170000|2021-09-29 18:46:10|88007.1|87957.1|88004.2|87954.2|88008.4|87958.4|88002.8|87952.8|46
1632941180000|2021-09-29 18:46:20|88004|87954|88005.8|87955.8|88007|87969.2|87993.4|87952.6|50
1632941190000|2021-09-29 18:46:30|88006|87956|88010.9|87960.9|88011.4|87961.4|88004.9|87954.9|34
1632941200000|2021-09-29 18:46:40|88010.7|87960.7|88014.8|87964.8|88014.8|87964.8|88009.8|87959.8|30
1632941210000|2021-09-29 18:46:50|88013.1|87963.1|88010.2|87960.2|88014.2|87964.2|88007.8|87957.8|41
1632941220000|2021-09-29 18:47:00|88010.3|87960.3|88009.2|87959.2|88011.7|87961.7|88006.9|87956.9|44
1632941230000|2021-09-29 18:47:10|88011.6|87961.6|88011.4|87961.4|88013.9|87963.9|88009.2|87959.2|44
1632941240000|2021-09-29 18:47:20|88011.5|87961.5|88010.4|87960.4|88012.4|87962.4|88007.7|87957.7|36
1632941250000|2021-09-29 18:47:30|88010.3|87960.3|88011.9|87961.9|88012.2|87962.2|88009.6|87959.6|32
1632941260000|2021-09-29 18:47:40|88011.7|87961.7|88008.3|87958.3|88013.8|87963.8|88008|87958|42
1632941270000|2021-09-29 18:47:50|88009.5|87959.5|88011.2|87961.2|88011.2|87961.2|88007.8|87957.8|29
1632941280000|2021-09-29 18:48:00|88010.1|87960.1|88009.4|87959.4|88010.1|87960.1|88008.8|87958.8|28
1632941290000|2021-09-29 18:48:10|88009.5|87959.5|88005.7|87955.7|88010.1|87960.1|88005|87955|49
1632941300000|2021-09-29 18:48:20|88005.6|87955.6|88007.6|87957.6|88008.5|87958.5|88005.4|87955.4|32
1632941310000|2021-09-29 18:48:30|88008.2|87958.2|88006.9|87956.9|88009.8|87959.8|88005.8|87955.8|35
1632941320000|2021-09-29 18:48:40|88006.7|87956.7|88008.3|87958.3|88009.3|87959.3|88003.1|87953.1|35
1632941330000|2021-09-29 18:48:50|88007.7|87957.7|88014.6|87964.6|88015.9|87965.9|88007.1|87957.1|35
1632941340000|2021-09-29 18:49:00|88014.8|87964.8|88013.4|87963.4|88016.9|87966.9|88013.3|87963.3|44
1632941350000|2021-09-29 18:49:10|88013.7|87963.7|88016.8|87966.8|88018.2|87968.2|88013.7|87963.7|38
1632941360000|2021-09-29 18:49:20|88017.6|87967.6|88019|87969|88020.8|87970.8|88017.1|87967.1|28
1632941370000|2021-09-29 18:49:30|88018.7|87968.7|88019.6|87969.6|88021.5|87971.5|88017.8|87967.8|28
1632941380000|2021-09-29 18:49:40|88019.8|87969.8|88021.8|87971.8|88023.4|87984.3|88009.3|87967.6|39
1632941390000|2021-09-29 18:49:50|88023.3|87973.3|88017.5|87967.5|88023.3|87973.3|88014.1|87964.1|36
1632941400000|2021-09-29 18:50:00|88017|87967|88017.5|87967.5|88019.4|87969.4|88015.9|87965.9|39
1632941410000|2021-09-29 18:50:10|88017.3|87967.3|88019.5|87969.5|88022.8|87985.6|88009.3|87966.5|45
1632941420000|2021-09-29 18:50:20|88020.7|87970.7|88019.4|87969.4|88020.8|87970.8|88019.2|87969.2|29
1632941430000|2021-09-29 18:50:30|88019.2|87969.2|88016.3|87966.3|88019.3|87969.3|88015.7|87965.7|30
1632941440000|2021-09-29 18:50:40|88016.9|87966.9|88016.9|87966.9|88017.1|87967.1|88016|87966|27
1632941450000|2021-09-29 18:50:50|88017.1|87967.1|88016.8|87966.8|88017.3|87967.3|88013.9|87963.9|42
1632941460000|2021-09-29 18:51:00|88015.8|87965.8|88019.5|87969.5|88020.5|87970.5|88015.7|87965.7|29
1632941470000|2021-09-29 18:51:10|88020.5|87970.5|88018.6|87968.6|88020.8|87970.8|88017.9|87967.9|38
1632941480000|2021-09-29 18:51:20|88018.9|87968.9|88022|87972|88022|87972|88018.2|87968.2|25
1632941490000|2021-09-29 18:51:30|88018.7|87968.7|88012.5|87962.5|88024.9|87974.9|88011.5|87961.5|52
1632941500000|2021-09-29 18:51:40|88012.2|87962.2|88013.4|87963.4|88014.1|87964.1|88011.3|87961.3|52
1632941510000|2021-09-29 18:51:50|88013.6|87963.6|88013.3|87963.3|88014|87964|88012.6|87962.6|35
1632941520000|2021-09-29 18:52:00|88013.2|87963.2|88012.5|87962.5|88013.8|87963.8|88012|87962|32
1632941530000|2021-09-29 18:52:10|88013.3|87963.3|88016|87966|88017.3|87967.3|88013.1|87963.1|32
1632941540000|2021-09-29 18:52:20|88014.4|87964.4|88011.1|87961.1|88016.5|87966.5|88010.4|87960.4|34
1632941550000|2021-09-29 18:52:30|88010.2|87960.2|88012.8|87962.8|88013.4|87963.4|88010.2|87960.2|32
1632941560000|2021-09-29 18:52:40|88012.9|87962.9|88009|87959|88013.2|87963.2|88007.9|87957.9|25
1632941570000|2021-09-29 18:52:50|88008.5|87958.5|88007.5|87957.5|88009.8|87959.8|88007.5|87957.5|33
1632941580000|2021-09-29 18:53:00|88007.7|87957.7|88010.3|87960.3|88010.5|87960.5|88007.7|87957.7|34
1632941590000|2021-09-29 18:53:10|88010.2|87960.2|87994.2|87944.2|88011.2|87961.2|87994.2|87944.2|33
1632941600000|2021-09-29 18:53:20|87993.7|87943.7|87997.3|87947.3|87997.3|87947.3|87993.7|87943.7|53
1632941610000|2021-09-29 18:53:30|87996.7|87946.7|87997.5|87947.5|87999.2|87949.2|87994.4|87944.4|54
1632941620000|2021-09-29 18:53:40|87997.7|87947.7|88002|87952|88002|87952|87995.5|87945.5|35
1632941630000|2021-09-29 18:53:50|88002.3|87952.3|88002.8|87952.8|88004.2|87954.2|88001.7|87951.7|30
1632941640000|2021-09-29 18:54:00|88003|87953|88007.5|87957.5|88008.1|87958.1|88002.6|87952.6|34
1632941650000|2021-09-29 18:54:10|88007.2|87957.2|88011.8|87961.8|88012.2|87962.2|88006.6|87956.6|33
1632941660000|2021-09-29 18:54:20|88012|87962|88014.7|87964.7|88015.8|87965.8|88011.2|87961.2|32
1632941670000|2021-09-29 18:54:30|88014.4|87964.4|88015|87965|88015.1|87965.1|88013.8|87963.8|20
1632941680000|2021-09-29 18:54:40|88014.9|87964.9|88010.4|87960.4|88014.9|87964.9|88009.7|87959.7|34
1632941690000|2021-09-29 18:54:50|88010.2|87960.2|88009.1|87959.1|88011.4|87961.4|88008.8|87958.8|29
1632941700000|2021-09-29 18:55:00|88008.8|87958.8|88009.6|87959.6|88010.3|87960.3|88008.4|87958.4|41
1632941710000|2021-09-29 18:55:10|88009.3|87959.3|88022.6|87972.6|88022.6|87972.6|88008.9|87958.9|62
1632941720000|2021-09-29 18:55:20|88021.8|87971.8|88021.8|87971.8|88024.3|87974.3|88020.3|87970.3|47
1632941730000|2021-09-29 18:55:30|88021.5|87971.5|88021|87971|88022.3|87972.3|88019.8|87969.8|53
1632941740000|2021-09-29 18:55:40|88021.1|87971.1|88021|87971|88021.4|87971.4|88019.4|87969.4|35
1632941750000|2021-09-29 18:55:50|88020.9|87970.9|88020.9|87970.9|88025.7|87975.7|88019.6|87969.6|45
1632941760000|2021-09-29 18:56:00|88021.5|87971.5|88019.8|87969.8|88021.5|87971.5|88019.5|87969.5|41
1632941770000|2021-09-29 18:56:10|88019.6|87969.6|88019.8|87969.8|88023|87973|88019.4|87969.4|36
1632941780000|2021-09-29 18:56:20|88019.9|87969.9|88017.5|87967.5|88021.1|87971.1|88015.2|87965.2|42
1632941790000|2021-09-29 18:56:30|88017.2|87967.2|88014|87964|88017.2|87967.2|88014|87964|37
1632941800000|2021-09-29 18:56:40|88013.9|87963.9|88015.2|87965.2|88015.3|87965.3|88013.9|87963.9|28
1632941810000|2021-09-29 18:56:50|88015.3|87965.3|88016.2|87966.2|88017.3|87967.3|88014|87964|33
1632941820000|2021-09-29 18:57:00|88015.2|87965.2|88016.6|87966.6|88016.9|87966.9|88014.7|87964.7|39
1632941830000|2021-09-29 18:57:10|88016.5|87966.5|88016.1|87966.1|88016.7|87966.7|88013.3|87963.3|32
1632941840000|2021-09-29 18:57:20|88015.6|87965.6|88015.6|87965.6|88016.8|87966.8|88015.2|87965.2|34
1632941850000|2021-09-29 18:57:30|88015.7|87965.7|88015.1|87965.1|88016.1|87966.1|88014.8|87964.8|30
1632941860000|2021-09-29 18:57:40|88015.4|87965.4|88013.7|87963.7|88016.7|87966.7|88012.7|87962.7|31
1632941870000|2021-09-29 18:57:50|88013.2|87963.2|88012.9|87962.9|88014.9|87964.9|88011.4|87961.4|44
1632941880000|2021-09-29 18:58:00|88011.7|87961.7|88017.2|87967.2|88019.5|87969.5|88011.1|87961.1|46
1632941890000|2021-09-29 18:58:10|88016.9|87966.9|88014.9|87964.9|88020.2|87970.2|88012.6|87962.6|47
1632941900000|2021-09-29 18:58:20|88014|87964|88013.8|87963.8|88016.2|87966.2|88013.8|87963.8|38
1632941910000|2021-09-29 18:58:30|88014.1|87964.1|88006.7|87956.7|88014.5|87964.5|88006.7|87956.7|44
1632941920000|2021-09-29 18:58:40|88005.9|87955.9|88006|87956|88007.7|87957.7|88004.5|87954.5|46
1632941930000|2021-09-29 18:58:50|88005.9|87955.9|88009.1|87959.1|88009.3|87959.3|88004.6|87954.6|35
1632941940000|2021-09-29 18:59:00|88009.2|87959.2|88013|87963|88014.4|87964.4|88007.5|87957.5|53
1632941950000|2021-09-29 18:59:10|88013.3|87963.3|88012.3|87962.3|88013.3|87963.3|88007.8|87957.8|58
1632941960000|2021-09-29 18:59:20|88012.4|87962.4|88011.4|87961.4|88012.9|87962.9|88010.7|87960.7|47
1632941970000|2021-09-29 18:59:30|88010.9|87960.9|88008.6|87958.6|88013.7|87963.7|88005.9|87955.9|42
1632941980000|2021-09-29 18:59:40|88009.2|87959.2|88015.1|87965.1|88016|87966|88008.1|87958.1|67
1632941990000|2021-09-29 18:59:50|88014|87964|88012.3|87962.3|88017.5|87967.5|88012.1|87962.1|54
1632942000000|2021-09-29 19:00:00|88011.4|87961.4|88014.3|87964.3|88015.5|87965.5|88011.4|87961.4|51
1632942010000|2021-09-29 19:00:10|88014|87964|88009.6|87959.6|88015.1|87965.1|88007.8|87957.8|52
1632942020000|2021-09-29 19:00:20|88010.1|87960.1|88008.3|87958.3|88010.3|87960.3|88008.3|87958.3|38
1632942030000|2021-09-29 19:00:30|88008.5|87958.5|88008.1|87958.1|88008.6|87958.6|88006.9|87956.9|23
1632942040000|2021-09-29 19:00:40|88007.5|87957.5|88012.1|87962.1|88012.1|87962.1|88006.7|87956.7|32
1632942050000|2021-09-29 19:00:50|88010.5|87960.5|88019|87969|88021.9|87971.9|88009.7|87959.7|55
1632942060000|2021-09-29 19:01:00|88019.1|87969.1|88023.1|87973.1|88024.3|87974.3|88017.6|87967.6|43
1632942070000|2021-09-29 19:01:10|88022.5|87972.5|88039.1|87989.1|88039.5|87989.5|88020.5|87970.5|52
1632942080000|2021-09-29 19:01:20|88038.9|87988.9|88038.6|87988.6|88039.2|87989.2|88035.8|87985.8|40
1632942090000|2021-09-29 19:01:30|88038.7|87988.7|88038.4|87988.4|88039.1|87989.1|88038.1|87988.1|25
1632942100000|2021-09-29 19:01:40|88038.7|87988.7|88044.4|87994.4|88048.7|87998.7|88038.6|87988.6|44
1632942110000|2021-09-29 19:01:50|88044.5|87994.5|88049.6|87999.6|88049.6|87999.6|88043.7|87993.7|37
1632942120000|2021-09-29 19:02:00|88049.8|87999.8|88052.2|88002.2|88054.1|88004.1|88049.2|87999.2|53
1632942130000|2021-09-29 19:02:10|88052.7|88002.7|88048.2|87998.2|88052.7|88002.7|88046.9|87996.9|33
1632942140000|2021-09-29 19:02:20|88048.3|87998.3|88047.7|87997.7|88049.1|87999.1|88045.5|87995.5|25
1632942150000|2021-09-29 19:02:30|88047.3|87997.3|88046.9|87996.9|88049|87999|88046.8|87996.8|29
1632942160000|2021-09-29 19:02:40|88047.1|87997.1|88045.3|87995.3|88047.9|87997.9|88045.3|87995.3|36
1632942170000|2021-09-29 19:02:50|88046|87996|88046.9|87996.9|88047.3|87997.3|88044.5|87994.5|31
1632942180000|2021-09-29 19:03:00|88047.2|87997.2|88049.6|87999.6|88049.6|87999.6|88046.1|87996.1|38
1632942190000|2021-09-29 19:03:10|88048.1|87998.1|88046.1|87996.1|88049|87999|88044.9|87994.9|34
1632942200000|2021-09-29 19:03:20|88046.4|87996.4|88047.9|87997.9|88051.3|88001.3|88046.1|87996.1|40
1632942210000|2021-09-29 19:03:30|88048.6|87998.6|88048.4|87998.4|88049.2|87999.2|88047.3|87997.3|25
1632942220000|2021-09-29 19:03:40|88048|87998|88035.3|87985.3|88048.5|87998.5|88035.3|87985.3|38
1632942230000|2021-09-29 19:03:50|88036.5|87986.5|88037.6|87987.6|88037.9|87987.9|88035.8|87985.8|37
1632942240000|2021-09-29 19:04:00|88037.3|87987.3|88037.4|87987.4|88037.8|87987.8|88036.3|87986.3|34
1632942250000|2021-09-29 19:04:10|88037.5|87987.5|88037.4|87987.4|88039.9|87989.9|88036.8|87986.8|37
1632942260000|2021-09-29 19:04:20|88037.7|87987.7|88037.4|87987.4|88039|87989|88036.4|87986.4|36
1632942270000|2021-09-29 19:04:30|88038|87988|88036.9|87986.9|88038.5|87988.5|88036.8|87986.8|36
1632942280000|2021-09-29 19:04:40|88037.8|87987.8|88041.9|87991.9|88042.1|87992.1|88037.4|87987.4|43
1632942290000|2021-09-29 19:04:50|88041.7|87991.7|88042.1|87992.1|88044.5|87994.5|88040.8|87990.8|44
1632942300000|2021-09-29 19:05:00|88042.6|87992.6|88041.4|87991.4|88042.7|87992.7|88040.9|87990.9|42
1632942310000|2021-09-29 19:05:10|88041.6|87991.6|88044.3|87994.3|88044.4|87994.4|88040.7|87990.7|38
1632942320000|2021-09-29 19:05:20|88044.4|87994.4|88043|87993|88044.4|87994.4|88042.1|87992.1|30
1632942330000|2021-09-29 19:05:30|88043.2|87993.2|88042.7|87992.7|88043.5|87993.5|88041.2|87991.2|28
1632942340000|2021-09-29 19:05:40|88043|87993|88043.7|87993.7|88045.4|88006.5|88030.2|87991.2|34
1632942350000|2021-09-29 19:05:50|88046.2|87996.2|88043.6|87993.6|88046.5|87996.5|88043.3|87993.3|40
1632942360000|2021-09-29 19:06:00|88043.8|87993.8|88044.5|87994.5|88044.8|87994.8|88043.3|87993.3|30
1632942370000|2021-09-29 19:06:10|88044.1|87994.1|88044|87994|88044.5|87994.5|88043.4|87993.4|26
1632942380000|2021-09-29 19:06:20|88044.1|87994.1|88044.7|87994.7|88045.1|87995.1|88043.7|87993.7|24
1632942390000|2021-09-29 19:06:30|88045|87995|88047.5|87997.5|88048.1|87998.1|88043.9|87993.9|34
1632942400000|2021-09-29 19:06:40|88047.2|87997.2|88048.6|87998.6|88048.6|87998.6|88045.8|87995.8|20
1632942410000|2021-09-29 19:06:50|88048.4|87998.4|88048.9|87998.9|88052.8|88002.8|88047.4|87997.4|33
1632942420000|2021-09-29 19:07:00|88048.8|87998.8|88048.7|87998.7|88050|88000|88048.2|87998.2|31
1632942430000|2021-09-29 19:07:10|88049.4|87999.4|88052|88002|88057.7|88007.7|88048.4|87998.4|44
1632942440000|2021-09-29 19:07:20|88052.5|88002.5|88066.6|88016.6|88067.2|88017.2|88052.2|88002.2|47
1632942450000|2021-09-29 19:07:30|88063.2|88013.2|88055.9|88005.9|88065.3|88015.3|88051.9|88001.9|52
1632942460000|2021-09-29 19:07:40|88055.8|88005.8|88053.6|88003.6|88057.1|88007.1|88052.2|88002.2|44
1632942470000|2021-09-29 19:07:50|88053.2|88003.2|88053.8|88003.8|88054.2|88004.2|88052.1|88002.1|28
1632942480000|2021-09-29 19:08:00|88053.9|88003.9|88054.7|88004.7|88055|88005|88052.4|88002.4|32
1632942490000|2021-09-29 19:08:10|88054.9|88004.9|88056.9|88006.9|88058.3|88008.3|88054.8|88004.8|47
1632942500000|2021-09-29 19:08:20|88056.2|88006.2|88060.9|88010.9|88062.9|88012.9|88055.5|88005.5|40
1632942510000|2021-09-29 19:08:30|88064|88014|88059.2|88009.2|88064|88014|88058.6|88008.6|54
1632942520000|2021-09-29 19:08:40|88059.3|88009.3|88059.4|88009.4|88060.4|88010.4|88058.6|88008.6|30
1632942530000|2021-09-29 19:08:50|88059.1|88009.1|88059.2|88009.2|88059.3|88009.3|88058.4|88008.4|32
1632942540000|2021-09-29 19:09:00|88059|88009|88057.9|88007.9|88063.8|88029.1|88054.1|88007.9|41
1632942550000|2021-09-29 19:09:10|88058|88008|88057.8|88007.8|88064.7|88014.7|88057.5|88007.5|47
1632942560000|2021-09-29 19:09:20|88058|88008|88055.1|88005.1|88059.4|88009.4|88054.6|88004.6|34
1632942570000|2021-09-29 19:09:30|88055|88005|88061.5|88011.5|88062.8|88012.8|88055|88005|60
1632942580000|2021-09-29 19:09:40|88061.3|88011.3|88066.3|88016.3|88066.7|88016.7|88060.8|88010.8|44
1632942590000|2021-09-29 19:09:50|88066.1|88016.1|88066.2|88016.2|88072.6|88022.6|88065.2|88015.2|47
1632942600000|2021-09-29 19:10:00|88065.8|88015.8|88065.6|88015.6|88066.6|88016.6|88064.9|88014.9|41
1632942610000|2021-09-29 19:10:10|88065.4|88015.4|88065.8|88015.8|88068.2|88018.2|88065|88015|32
1632942620000|2021-09-29 19:10:20|88065.3|88015.3|88065.3|88015.3|88066.9|88016.9|88065|88015|26
1632942630000|2021-09-29 19:10:30|88065.2|88015.2|88064.6|88014.6|88074.9|88024.9|88064.5|88014.5|54
1632942640000|2021-09-29 19:10:40|88064.5|88014.5|88062.6|88012.6|88065.2|88015.2|88062.3|88012.3|38
1632942650000|2021-09-29 19:10:50|88061.9|88011.9|88063|88013|88064.6|88014.6|88061.8|88011.8|24
1632942660000|2021-09-29 19:11:00|88062.9|88012.9|88063|88013|88063.8|88013.8|88062.6|88012.6|22
1632942670000|2021-09-29 19:11:10|88063.2|88013.2|88064.8|88014.8|88065.1|88015.1|88063.2|88013.2|22
1632942680000|2021-09-29 19:11:20|88064.7|88014.7|88064.1|88014.1|88066.5|88016.5|88063.5|88013.5|38
1632942690000|2021-09-29 19:11:30|88064.2|88014.2|88064.2|88014.2|88064.9|88014.9|88062.8|88012.8|38
1632942700000|2021-09-29 19:11:40|88064.6|88014.6|88065.6|88015.6|88071.1|88021.1|88063.9|88013.9|47
1632942710000|2021-09-29 19:11:50|88066.7|88016.7|88066.4|88016.4|88067.8|88017.8|88065.8|88015.8|41
1632942720000|2021-09-29 19:12:00|88066.1|88016.1|88070.7|88020.7|88070.7|88020.7|88066.1|88016.1|36
1632942730000|2021-09-29 19:12:10|88070.8|88020.8|88063.9|88013.9|88070.8|88020.8|88063.5|88013.5|55
1632942740000|2021-09-29 19:12:20|88063.7|88013.7|88066.5|88016.5|88067.6|88017.6|88063.4|88013.4|44
1632942750000|2021-09-29 19:12:30|88066.4|88016.4|88069.7|88019.7|88070.6|88020.6|88065.4|88015.4|30
1632942760000|2021-09-29 19:12:40|88068.9|88018.9|88071.1|88021.1|88072.6|88022.6|88067.5|88017.5|34
1632942770000|2021-09-29 19:12:50|88071|88021|88073.3|88023.3|88076|88026|88071|88021|40
1632942780000|2021-09-29 19:13:00|88073.6|88023.6|88071.1|88021.1|88073.6|88023.6|88071.1|88021.1|30
1632942790000|2021-09-29 19:13:10|88071.3|88021.3|88072|88022|88073.9|88023.9|88069.3|88019.3|44
1632942800000|2021-09-29 19:13:20|88072.2|88022.2|88074.3|88024.3|88074.4|88024.4|88071.8|88021.8|37
1632942810000|2021-09-29 19:13:30|88074.2|88024.2|88070.7|88020.7|88075.1|88025.1|88066.7|88016.7|35
1632942820000|2021-09-29 19:13:40|88070.8|88020.8|88070.3|88020.3|88075.6|88025.6|88068.6|88018.6|51
1632942830000|2021-09-29 19:13:50|88070.4|88020.4|88069.8|88019.8|88070.4|88020.4|88069.7|88019.7|20
1632942840000|2021-09-29 19:14:00|88069.7|88019.7|88068.1|88018.1|88070.1|88020.1|88067.7|88017.7|16
1632942850000|2021-09-29 19:14:10|88068|88018|88069.9|88019.9|88071|88021|88068|88018|24
1632942860000|2021-09-29 19:14:20|88070|88020|88070.2|88020.2|88072.5|88022.5|88069.7|88019.7|36
1632942870000|2021-09-29 19:14:30|88070.3|88020.3|88070.9|88020.9|88072.3|88022.3|88070|88020|32
1632942880000|2021-09-29 19:14:40|88071.1|88021.1|88067.9|88017.9|88071.8|88021.8|88067.9|88017.9|38
1632942890000|2021-09-29 19:14:50|88068.2|88018.2|88067.6|88017.6|88069.9|88019.9|88067.2|88017.2|40
1632942900000|2021-09-29 19:15:00|88068|88018|88066.3|88016.3|88068|88018|88066.3|88016.3|34
1632942910000|2021-09-29 19:15:10|88066.8|88016.8|88070.3|88020.3|88074.6|88024.6|88066.4|88016.4|28
1632942920000|2021-09-29 19:15:20|88070.6|88020.6|88067.8|88017.8|88071.4|88021.4|88066.9|88016.9|38
1632942930000|2021-09-29 19:15:30|88068.2|88018.2|88068.7|88018.7|88068.9|88018.9|88067.6|88017.6|22
1632942940000|2021-09-29 19:15:40|88068.5|88018.5|88069.5|88019.5|88070.1|88020.1|88068.5|88018.5|23
1632942950000|2021-09-29 19:15:50|88069.4|88019.4|88070|88020|88072.3|88022.3|88069.2|88019.2|29
1632942960000|2021-09-29 19:16:00|88069.4|88019.4|88070.4|88020.4|88074.1|88024.1|88069.4|88019.4|34
1632942970000|2021-09-29 19:16:10|88069.8|88019.8|88069|88019|88070.2|88020.2|88067.2|88017.2|20
1632942980000|2021-09-29 19:16:20|88068|88018|88070|88020|88071.9|88021.9|88068|88018|24
1632942990000|2021-09-29 19:16:30|88069.9|88019.9|88070|88020|88070.7|88020.7|88069.3|88019.3|18
1632943000000|2021-09-29 19:16:40|88070.3|88020.3|88073.7|88023.7|88073.7|88023.7|88067.2|88017.2|26
1632943010000|2021-09-29 19:16:50|88074|88024|88073.8|88023.8|88075|88025|88072.6|88022.6|34
1632943020000|2021-09-29 19:17:00|88073.3|88023.3|88073.9|88023.9|88074.1|88024.1|88072.6|88022.6|29
1632943030000|2021-09-29 19:17:10|88074|88024|88074.6|88024.6|88074.9|88024.9|88073.7|88023.7|17
1632943040000|2021-09-29 19:17:20|88074.5|88024.5|88075.1|88025.1|88075.2|88025.2|88073.4|88023.4|22
1632943050000|2021-09-29 19:17:30|88074.9|88024.9|88073.1|88023.1|88075.1|88025.1|88072.4|88022.4|33
1632943060000|2021-09-29 19:17:40|88073.4|88023.4|88073.1|88023.1|88073.9|88023.9|88070.9|88020.9|38
1632943070000|2021-09-29 19:17:50|88073|88023|88074.4|88024.4|88074.7|88024.7|88072.5|88022.5|26
1632943080000|2021-09-29 19:18:00|88074.2|88024.2|88076.5|88026.5|88076.5|88026.5|88073.2|88023.2|29
1632943090000|2021-09-29 19:18:10|88076.6|88026.6|88076.8|88026.8|88076.8|88026.8|88074.7|88024.7|33
1632943100000|2021-09-29 19:18:20|88076.5|88026.5|88075.7|88025.7|88077.1|88027.1|88075.4|88025.4|30
1632943110000|2021-09-29 19:18:30|88075.6|88025.6|88077.2|88027.2|88077.9|88027.9|88074.7|88024.7|30
1632943120000|2021-09-29 19:18:40|88077|88027|88079.5|88029.5|88080.2|88030.2|88076.9|88026.9|34
1632943130000|2021-09-29 19:18:50|88079.4|88029.4|88079.3|88029.3|88080|88030|88078.8|88028.8|27
1632943140000|2021-09-29 19:19:00|88079.1|88029.1|88078.9|88028.9|88081.8|88031.8|88078.8|88028.8|32
1632943150000|2021-09-29 19:19:10|88079.1|88029.1|88081.2|88031.2|88081.5|88031.5|88079.1|88029.1|26
1632943160000|2021-09-29 19:19:20|88081.1|88031.1|88084.3|88034.3|88084.3|88034.3|88081.1|88031.1|19
1632943170000|2021-09-29 19:19:30|88084.5|88034.5|88085|88035|88086.6|88036.6|88084.1|88034.1|42
1632943180000|2021-09-29 19:19:40|88084.9|88034.9|88087.2|88037.2|88087.9|88037.9|88084.9|88034.9|40
1632943190000|2021-09-29 19:19:50|88087.1|88037.1|88085.4|88035.4|88087.5|88037.5|88085.4|88035.4|30
1632943200000|2021-09-29 19:20:00|88085.6|88035.6|88087|88037|88087.3|88037.3|88085.5|88035.5|20
1632943210000|2021-09-29 19:20:10|88086.6|88036.6|88085.1|88035.1|88087.1|88037.1|88084.6|88034.6|27
1632943220000|2021-09-29 19:20:20|88084.9|88034.9|88092.3|88042.3|88092.6|88042.6|88084.9|88034.9|36
1632943230000|2021-09-29 19:20:30|88090.9|88040.9|88090.3|88040.3|88091.8|88041.8|88088.8|88038.8|36
1632943240000|2021-09-29 19:20:40|88090.2|88040.2|88089.8|88039.8|88091.9|88041.9|88089.2|88039.2|39
1632943250000|2021-09-29 19:20:50|88089.7|88039.7|88090|88040|88090.7|88040.7|88088.4|88038.4|29
1632943260000|2021-09-29 19:21:00|88089.9|88039.9|88092.1|88042.1|88092.3|88042.3|88089.8|88039.8|24
1632943270000|2021-09-29 19:21:10|88092|88042|88090.4|88040.4|88092.5|88042.5|88090.1|88040.1|27
1632943280000|2021-09-29 19:21:20|88091.8|88041.8|88095.1|88045.1|88095.2|88045.2|88090.4|88040.4|25
1632943290000|2021-09-29 19:21:30|88095.3|88045.3|88094.4|88044.4|88095.3|88045.3|88091|88041|31
1632943300000|2021-09-29 19:21:40|88094.1|88044.1|88096.5|88046.5|88098.1|88048.1|88094.1|88044.1|36
1632943310000|2021-09-29 19:21:50|88096.1|88046.1|88095.7|88045.7|88096.8|88046.8|88095.7|88045.7|21
1632943320000|2021-09-29 19:22:00|88096|88046|88093.6|88043.6|88096.1|88046.1|88091.3|88041.3|23
1632943330000|2021-09-29 19:22:10|88092.7|88042.7|88095.4|88045.4|88095.4|88045.4|88092.4|88042.4|26
1632943340000|2021-09-29 19:22:20|88095.5|88045.5|88096.4|88046.4|88097.5|88047.5|88095.5|88045.5|15
1632943350000|2021-09-29 19:22:30|88096.5|88046.5|88095.7|88045.7|88096.8|88046.8|88095.6|88045.6|22
1632943360000|2021-09-29 19:22:40|88095.8|88045.8|88097.5|88047.5|88097.5|88047.5|88095.8|88045.8|15
1632943370000|2021-09-29 19:22:50|88096.7|88046.7|88095.6|88045.6|88098.4|88048.4|88094.8|88044.8|37
1632943380000|2021-09-29 19:23:00|88096.6|88046.6|88099.9|88049.9|88100|88050|88095.7|88045.7|41
1632943390000|2021-09-29 19:23:10|88099.8|88049.8|88098.8|88048.8|88099.8|88049.8|88097.9|88047.9|34
1632943400000|2021-09-29 19:23:20|88098.9|88048.9|88099.5|88049.5|88099.5|88049.5|88098.4|88048.4|28
1632943410000|2021-09-29 19:23:30|88099.3|88049.3|88099.5|88049.5|88100|88050|88098.6|88048.6|22
1632943420000|2021-09-29 19:23:40|88099.4|88049.4|88098.9|88048.9|88099.8|88049.8|88098.9|88048.9|17
1632943430000|2021-09-29 19:23:50|88099|88049|88098.1|88048.1|88099.7|88049.7|88097.6|88047.6|20
1632943440000|2021-09-29 19:24:00|88098|88048|88096.1|88046.1|88098|88048|88096|88046|26
1632943450000|2021-09-29 19:24:10|88096.4|88046.4|88096.5|88046.5|88096.9|88046.9|88096.1|88046.1|13
1632943460000|2021-09-29 19:24:20|88097|88047|88096.9|88046.9|88097.7|88047.7|88095.3|88045.3|17
1632943470000|2021-09-29 19:24:30|88097.1|88047.1|88097.2|88047.2|88098.2|88048.2|88096.7|88046.7|17
1632943480000|2021-09-29 19:24:40|88097.1|88047.1|88099.8|88049.8|88100.8|88050.8|88096.3|88046.3|26
1632943490000|2021-09-29 19:24:50|88100.3|88050.3|88099.5|88049.5|88100.6|88050.6|88098.2|88048.2|25
1632943500000|2021-09-29 19:25:00|88099.3|88049.3|88098.5|88048.5|88100.3|88050.3|88098.5|88048.5|21
1632943510000|2021-09-29 19:25:10|88098.6|88048.6|88099.9|88049.9|88099.9|88049.9|88098.1|88048.1|17
1632943520000|2021-09-29 19:25:20|88099.7|88049.7|88097.7|88047.7|88099.7|88049.7|88097.6|88047.6|29
1632943530000|2021-09-29 19:25:30|88097.6|88047.6|88096.1|88046.1|88097.9|88047.9|88095.6|88045.6|27
1632943540000|2021-09-29 19:25:40|88096.4|88046.4|88096.7|88046.7|88097.6|88047.6|88095.8|88045.8|29
1632943550000|2021-09-29 19:25:50|88096.8|88046.8|88096.2|88046.2|88097.2|88047.2|88095.8|88045.8|28
1632943560000|2021-09-29 19:26:00|88096.5|88046.5|88096.1|88046.1|88097.1|88047.1|88095.6|88045.6|25
1632943570000|2021-09-29 19:26:10|88096.3|88046.3|88098.3|88048.3|88099.4|88049.4|88095.7|88045.7|30
1632943580000|2021-09-29 19:26:20|88098.2|88048.2|88098|88048|88099|88049|88098|88048|21
1632943590000|2021-09-29 19:26:30|88098.1|88048.1|88098|88048|88099.2|88049.2|88097.8|88047.8|19
1632943600000|2021-09-29 19:26:40|88098.2|88048.2|88097.9|88047.9|88098.5|88048.5|88097.3|88047.3|23
1632943610000|2021-09-29 19:26:50|88099.9|88049.9|88101.8|88051.8|88102.8|88052.8|88097.7|88047.7|27
1632943620000|2021-09-29 19:27:00|88102.5|88052.5|88103.1|88053.1|88105|88055|88101.4|88051.4|38
1632943630000|2021-09-29 19:27:10|88103.3|88053.3|88104.1|88054.1|88104.9|88054.9|88101.9|88051.9|31
1632943640000|2021-09-29 19:27:20|88104.2|88054.2|88106.2|88056.2|88107.2|88057.2|88104.2|88054.2|24
1632943650000|2021-09-29 19:27:30|88106.1|88056.1|88103.5|88053.5|88106.1|88056.1|88102|88052|31
1632943660000|2021-09-29 19:27:40|88103.4|88053.4|88102.9|88052.9|88104.9|88054.9|88102.8|88052.8|27
1632943670000|2021-09-29 19:27:50|88102.8|88052.8|88103|88053|88103.6|88053.6|88102.8|88052.8|23
1632943680000|2021-09-29 19:28:00|88103.1|88053.1|88103.1|88053.1|88103.9|88053.9|88102.8|88052.8|22
1632943690000|2021-09-29 19:28:10|88103.2|88053.2|88101.5|88051.5|88103.3|88053.3|88101.5|88051.5|17
1632943700000|2021-09-29 19:28:20|88101.4|88051.4|88100.4|88050.4|88102.7|88052.7|88100.4|88050.4|29
1632943710000|2021-09-29 19:28:30|88100.1|88050.1|88100.9|88050.9|88101.6|88051.6|88099.7|88049.7|35
1632943720000|2021-09-29 19:28:40|88101.3|88051.3|88100.8|88050.8|88101.8|88051.8|88100.8|88050.8|21
1632943730000|2021-09-29 19:28:50|88100.9|88050.9|88101|88051|88101.4|88051.4|88100.7|88050.7|18
1632943740000|2021-09-29 19:29:00|88100.8|88050.8|88101.9|88051.9|88102.2|88052.2|88100.8|88050.8|25
1632943750000|2021-09-29 19:29:10|88102|88052|88101.9|88051.9|88102.2|88052.2|88101.2|88051.2|30
1632943760000|2021-09-29 19:29:20|88101.8|88051.8|88101.5|88051.5|88101.8|88051.8|88101|88051|23
1632943770000|2021-09-29 19:29:30|88101.8|88051.8|88100.8|88050.8|88101.8|88051.8|88100.5|88050.5|22
1632943780000|2021-09-29 19:29:40|88100.7|88050.7|88100.3|88050.3|88100.7|88050.7|88098.2|88048.2|29
1632943790000|2021-09-29 19:29:50|88100.8|88050.8|88099.7|88049.7|88100.9|88050.9|88099.7|88049.7|16
1632943800000|2021-09-29 19:30:00|88100|88050|88101.6|88051.6|88102.4|88052.4|88100|88050|38
1632943810000|2021-09-29 19:30:10|88101.7|88051.7|88106.5|88056.5|88106.9|88056.9|88101.7|88051.7|39
1632943820000|2021-09-29 19:30:20|88106.2|88056.2|88102.9|88052.9|88107|88057|88100.2|88050.2|45
1632943830000|2021-09-29 19:30:30|88101.4|88051.4|88102.7|88052.7|88104.5|88054.5|88101.4|88051.4|35
1632943840000|2021-09-29 19:30:40|88103|88053|88102.4|88052.4|88103|88053|88101.2|88051.2|19
1632943850000|2021-09-29 19:30:50|88101.3|88051.3|88100.1|88050.1|88103.1|88053.1|88099.4|88049.4|29
1632943860000|2021-09-29 19:31:00|88100.2|88050.2|88099.3|88049.3|88101.6|88051.6|88098.9|88048.9|25
1632943870000|2021-09-29 19:31:10|88099.1|88049.1|88099.5|88049.5|88099.8|88049.8|88097.7|88047.7|29
1632943880000|2021-09-29 19:31:20|88098.1|88048.1|88095.4|88045.4|88099.7|88049.7|88094.8|88044.8|33
1632943890000|2021-09-29 19:31:30|88095.2|88045.2|88086|88036|88096.3|88046.3|88085.6|88035.6|50
1632943900000|2021-09-29 19:31:40|88085.8|88035.8|88084.1|88034.1|88086.1|88036.1|88083.9|88033.9|26
1632943910000|2021-09-29 19:31:50|88084.3|88034.3|88084.1|88034.1|88085.3|88035.3|88083.6|88033.6|27
1632943920000|2021-09-29 19:32:00|88084.4|88034.4|88086.4|88036.4|88086.4|88036.4|88084.4|88034.4|21
1632943930000|2021-09-29 19:32:10|88086.2|88036.2|88085.5|88035.5|88086.7|88036.7|88085.2|88035.2|23
1632943940000|2021-09-29 19:32:20|88084.8|88034.8|88079.3|88029.3|88084.8|88034.8|88075.5|88025.5|51
1632943950000|2021-09-29 19:32:30|88079|88029|88078.9|88028.9|88079.2|88029.2|88075.9|88025.9|34
1632943960000|2021-09-29 19:32:40|88079|88029|88077.2|88027.2|88079.5|88029.5|88076.4|88026.4|40
1632943970000|2021-09-29 19:32:50|88077.1|88027.1|88078.6|88028.6|88078.6|88028.6|88076.8|88026.8|35
1632943980000|2021-09-29 19:33:00|88078.7|88028.7|88079.5|88029.5|88079.5|88029.5|88078.5|88028.5|15
1632943990000|2021-09-29 19:33:10|88079.3|88029.3|88078.1|88028.1|88080|88030|88077.8|88027.8|15
1632944000000|2021-09-29 19:33:20|88078.3|88028.3|88076.6|88026.6|88079.7|88029.7|88076|88026|27
1632944010000|2021-09-29 19:33:30|88076.1|88026.1|88075.4|88025.4|88076.8|88026.8|88072.9|88022.9|41
1632944020000|2021-09-29 19:33:40|88075.3|88025.3|88075.9|88025.9|88076.5|88026.5|88075.3|88025.3|28
1632944030000|2021-09-29 19:33:50|88076.8|88026.8|88075|88025|88076.8|88026.8|88074.6|88024.6|27
1632944040000|2021-09-29 19:34:00|88075.1|88025.1|88075|88025|88075.5|88025.5|88071.6|88021.6|34
1632944050000|2021-09-29 19:34:10|88074.9|88024.9|88074.2|88024.2|88075.6|88025.6|88073.9|88023.9|19
1632944060000|2021-09-29 19:34:20|88074.4|88024.4|88073|88023|88074.4|88024.4|88072.7|88022.7|10
1632944070000|2021-09-29 19:34:30|88073.2|88023.2|88075|88025|88075|88025|88070.3|88020.3|33
1632944080000|2021-09-29 19:34:40|88074.1|88024.1|88073.9|88023.9|88075.4|88025.4|88072.9|88022.9|25
1632944090000|2021-09-29 19:34:50|88073.1|88023.1|88072.4|88022.4|88074.2|88024.2|88072.4|88022.4|14
1632944100000|2021-09-29 19:35:00|88072.6|88022.6|88072|88022|88073|88023|88070.5|88020.5|43
1632944110000|2021-09-29 19:35:10|88072.2|88022.2|88074.6|88024.6|88075.9|88025.9|88071.4|88021.4|38
1632944120000|2021-09-29 19:35:20|88074.7|88024.7|88073.4|88023.4|88075.8|88025.8|88073.1|88023.1|26
1632944130000|2021-09-29 19:35:30|88073.8|88023.8|88073|88023|88073.9|88023.9|88072.7|88022.7|26
1632944140000|2021-09-29 19:35:40|88072.8|88022.8|88072.9|88022.9|88073.5|88023.5|88071.5|88021.5|24
1632944150000|2021-09-29 19:35:50|88072.7|88022.7|88076|88026|88077.3|88027.3|88072.5|88022.5|41
1632944160000|2021-09-29 19:36:00|88076.1|88026.1|88077.3|88027.3|88077.8|88027.8|88075.2|88025.2|32
1632944170000|2021-09-29 19:36:10|88077.7|88027.7|88075.7|88025.7|88078|88028|88075.5|88025.5|24
1632944180000|2021-09-29 19:36:20|88075.6|88025.6|88077|88027|88078.3|88028.3|88075.6|88025.6|21
1632944190000|2021-09-29 19:36:30|88077.3|88027.3|88079.7|88029.7|88079.9|88029.9|88075.5|88025.5|34
1632944200000|2021-09-29 19:36:40|88079.2|88029.2|88078.1|88028.1|88079.8|88029.8|88077.9|88027.9|29
1632944210000|2021-09-29 19:36:50|88078.3|88028.3|88078.1|88028.1|88079.3|88029.3|88077.7|88027.7|12
1632944220000|2021-09-29 19:37:00|88078|88028|88078.8|88028.8|88080.7|88030.7|88075.4|88025.4|19
1632944230000|2021-09-29 19:37:10|88077.9|88027.9|88077.7|88027.7|88079.1|88029.1|88076.7|88026.7|21
1632944240000|2021-09-29 19:37:20|88077.9|88027.9|88076.7|88026.7|88078.4|88028.4|88075.5|88025.5|31
1632944250000|2021-09-29 19:37:30|88078.2|88028.2|88078.2|88028.2|88078.2|88028.2|88076.5|88026.5|29
1632944260000|2021-09-29 19:37:40|88078.4|88028.4|88082.1|88032.1|88084.1|88034.1|88078.4|88028.4|36
1632944270000|2021-09-29 19:37:50|88082.4|88032.4|88084.6|88034.6|88086.4|88036.4|88082.4|88032.4|42
1632944280000|2021-09-29 19:38:00|88084.4|88034.4|88083.3|88033.3|88084.7|88034.7|88081.6|88031.6|37
1632944290000|2021-09-29 19:38:10|88083.5|88033.5|88082.4|88032.4|88083.7|88033.7|88080.5|88030.5|36
1632944300000|2021-09-29 19:38:20|88082.3|88032.3|88081.9|88031.9|88082.7|88032.7|88081.5|88031.5|20
1632944310000|2021-09-29 19:38:30|88082.2|88032.2|88082.2|88032.2|88082.4|88032.4|88081.6|88031.6|24
1632944320000|2021-09-29 19:38:40|88082.4|88032.4|88084|88034|88084|88034|88081.9|88031.9|23
1632944330000|2021-09-29 19:38:50|88083.5|88033.5|88084.5|88034.5|88084.5|88034.5|88080.8|88030.8|34
1632944340000|2021-09-29 19:39:00|88083.2|88033.2|88087.5|88037.5|88088.2|88038.2|88083.1|88033.1|41
1632944350000|2021-09-29 19:39:10|88087.4|88037.4|88091.4|88041.4|88091.7|88041.7|88087.4|88037.4|41
1632944360000|2021-09-29 19:39:20|88091.5|88041.5|88090.4|88040.4|88091.6|88041.6|88090.4|88040.4|31
1632944370000|2021-09-29 19:39:30|88090.3|88040.3|88091.8|88041.8|88093.1|88043.1|88090.3|88040.3|29
1632944380000|2021-09-29 19:39:40|88091.7|88041.7|88091.7|88041.7|88092.9|88042.9|88091.6|88041.6|16
1632944390000|2021-09-29 19:39:50|88091.6|88041.6|88090.8|88040.8|88092.5|88042.5|88090.7|88040.7|31
1632944400000|2021-09-29 19:40:00|88090.9|88040.9|88090.8|88040.8|88091.4|88041.4|88090.8|88040.8|15
1632944410000|2021-09-29 19:40:10|88090.9|88040.9|88091.6|88041.6|88091.6|88041.6|88090.6|88040.6|21
1632944420000|2021-09-29 19:40:20|88091.8|88041.8|88091.9|88041.9|88092.5|88042.5|88091.2|88041.2|13
1632944430000|2021-09-29 19:40:30|88092.2|88042.2|88092|88042|88092.5|88042.5|88091.7|88041.7|17
1632944440000|2021-09-29 19:40:40|88092.3|88042.3|88091.9|88041.9|88092.3|88042.3|88090.2|88040.2|15
1632944450000|2021-09-29 19:40:50|88092.1|88042.1|88091.3|88041.3|88092.1|88042.1|88090.7|88040.7|28
1632944460000|2021-09-29 19:41:00|88092|88042|88095.6|88045.6|88095.7|88045.7|88091.1|88041.1|32
1632944470000|2021-09-29 19:41:10|88095.8|88045.8|88099.8|88049.8|88102.4|88052.4|88095.8|88045.8|45
1632944480000|2021-09-29 19:41:20|88100|88050|88103.2|88053.2|88103.2|88053.2|88099.4|88049.4|36
1632944490000|2021-09-29 19:41:30|88102.9|88052.9|88100.1|88050.1|88102.9|88052.9|88099.6|88049.6|31
1632944500000|2021-09-29 19:41:40|88100.6|88050.6|88099.8|88049.8|88101.3|88051.3|88099.8|88049.8|24
1632944510000|2021-09-29 19:41:50|88100|88050|88100.3|88050.3|88100.5|88050.5|88099.7|88049.7|13
1632944520000|2021-09-29 19:42:00|88100.5|88050.5|88099.7|88049.7|88100.8|88050.8|88099.7|88049.7|28
1632944530000|2021-09-29 19:42:10|88099.8|88049.8|88098.6|88048.6|88100.5|88050.5|88098.6|88048.6|11
1632944540000|2021-09-29 19:42:20|88099.3|88049.3|88096.3|88046.3|88099.3|88049.3|88094.3|88044.3|18
1632944550000|2021-09-29 19:42:30|88096.2|88046.2|88099.7|88049.7|88100.1|88050.1|88096.1|88046.1|36
1632944560000|2021-09-29 19:42:40|88099.6|88049.6|88100.5|88050.5|88100.6|88050.6|88099.1|88049.1|22
1632944570000|2021-09-29 19:42:50|88100.4|88050.4|88103.1|88053.1|88103.9|88053.9|88100.2|88050.2|31
1632944580000|2021-09-29 19:43:00|88103.2|88053.2|88105.4|88055.4|88106.4|88056.4|88102.9|88052.9|31
1632944590000|2021-09-29 19:43:10|88106|88056|88104.4|88054.4|88106|88056|88103.8|88053.8|27
1632944600000|2021-09-29 19:43:20|88104.6|88054.6|88105|88055|88106.5|88056.5|88103.6|88053.6|37
1632944610000|2021-09-29 19:43:30|88105.8|88055.8|88103.5|88053.5|88106.2|88056.2|88103.5|88053.5|39
1632944620000|2021-09-29 19:43:40|88103.6|88053.6|88102.9|88052.9|88104.8|88054.8|88102.1|88052.1|51
1632944630000|2021-09-29 19:43:50|88103.2|88053.2|88103.5|88053.5|88104.7|88054.7|88102.6|88052.6|32
1632944640000|2021-09-29 19:44:00|88103.4|88053.4|88103.5|88053.5|88104.2|88054.2|88102.9|88052.9|20
1632944650000|2021-09-29 19:44:10|88101.7|88051.7|88104|88054|88104|88054|88101.3|88051.3|14
1632944660000|2021-09-29 19:44:20|88104.3|88054.3|88103|88053|88104.5|88054.5|88102.3|88052.3|25
1632944670000|2021-09-29 19:44:30|88103.1|88053.1|88102.5|88052.5|88104|88054|88101.8|88051.8|36
1632944680000|2021-09-29 19:44:40|88102.8|88052.8|88102.7|88052.7|88103.5|88053.5|88102|88052|28
1632944690000|2021-09-29 19:44:50|88102.3|88052.3|88102.7|88052.7|88103.1|88053.1|88101.4|88051.4|25
1632944700000|2021-09-29 19:45:00|88102.9|88052.9|88103.1|88053.1|88104.4|88054.4|88102.2|88052.2|38
1632944710000|2021-09-29 19:45:10|88103.2|88053.2|88105.8|88055.8|88107.7|88057.7|88102.6|88052.6|35
1632944720000|2021-09-29 19:45:20|88107.4|88057.4|88106.7|88056.7|88108.2|88058.2|88106|88056|34
1632944730000|2021-09-29 19:45:30|88107.2|88057.2|88104.9|88054.9|88107.2|88057.2|88102.9|88052.9|49
1632944740000|2021-09-29 19:45:40|88105.1|88055.1|88105.4|88055.4|88105.4|88055.4|88103.2|88053.2|31
1632944750000|2021-09-29 19:45:50|88104.8|88054.8|88102.9|88052.9|88105|88055|88102.8|88052.8|33
1632944760000|2021-09-29 19:46:00|88103|88053|88107.5|88057.5|88107.9|88057.9|88103|88053|49
1632944770000|2021-09-29 19:46:10|88107.3|88057.3|88110.6|88060.6|88111.4|88061.4|88107.3|88057.3|45
1632944780000|2021-09-29 19:46:20|88110.5|88060.5|88112.9|88062.9|88113.4|88063.4|88109.4|88059.4|34
1632944790000|2021-09-29 19:46:30|88112.8|88062.8|88114|88064|88115.2|88065.2|88112.8|88062.8|39
1632944800000|2021-09-29 19:46:40|88114.2|88064.2|88114.4|88064.4|88114.9|88064.9|88113.1|88063.1|32
1632944810000|2021-09-29 19:46:50|88114.3|88064.3|88118|88068|88119|88069|88114.3|88064.3|49
1632944820000|2021-09-29 19:47:00|88118.1|88068.1|88118.4|88068.4|88118.4|88068.4|88115.9|88065.9|41
1632944830000|2021-09-29 19:47:10|88118|88068|88117.2|88067.2|88118.3|88068.3|88116.1|88066.1|28
1632944840000|2021-09-29 19:47:20|88116.8|88066.8|88113.7|88063.7|88117.4|88067.4|88113.3|88063.3|44
1632944850000|2021-09-29 19:47:30|88113.5|88063.5|88116.6|88066.6|88118.1|88068.1|88112.6|88062.6|42
1632944860000|2021-09-29 19:47:40|88116.8|88066.8|88117.7|88067.7|88119.5|88069.5|88116.1|88066.1|47
1632944870000|2021-09-29 19:47:50|88116.3|88066.3|88114.8|88064.8|88117.7|88067.7|88114.8|88064.8|35
1632944880000|2021-09-29 19:48:00|88114|88064|88118.1|88068.1|88120.3|88070.3|88114|88064|55
1632944890000|2021-09-29 19:48:10|88118.2|88068.2|88124|88074|88124|88074|88117.6|88067.6|42
1632944900000|2021-09-29 19:48:20|88124.9|88074.9|88124.1|88074.1|88125.1|88075.1|88122.1|88072.1|39
1632944910000|2021-09-29 19:48:30|88124|88074|88118.5|88068.5|88124|88074|88117.6|88067.6|46
1632944920000|2021-09-29 19:48:40|88118.8|88068.8|88120.4|88070.4|88120.6|88070.6|88118.8|88068.8|31
1632944930000|2021-09-29 19:48:50|88120.3|88070.3|88120.2|88070.2|88120.5|88070.5|88119.5|88069.5|27
1632944940000|2021-09-29 19:49:00|88120.1|88070.1|88119.3|88069.3|88120.3|88070.3|88118.6|88068.6|23
1632944950000|2021-09-29 19:49:10|88119.2|88069.2|88124.8|88074.8|88124.8|88074.8|88119.2|88069.2|40
1632944960000|2021-09-29 19:49:20|88124.7|88074.7|88126.8|88076.8|88127.8|88077.8|88124|88074|43
1632944970000|2021-09-29 19:49:30|88127.4|88077.4|88126.8|88076.8|88128|88078|88126.6|88076.6|37
1632944980000|2021-09-29 19:49:40|88126.7|88076.7|88125.1|88075.1|88126.8|88076.8|88124.7|88074.7|24
1632944990000|2021-09-29 19:49:50|88125.4|88075.4|88123.9|88073.9|88125.4|88075.4|88123.5|88073.5|24
1632945000000|2021-09-29 19:50:00|88123.8|88073.8|88127.1|88077.1|88127.4|88077.4|88123.6|88073.6|49
1632945010000|2021-09-29 19:50:10|88127.2|88077.2|88126.8|88076.8|88127.6|88077.6|88126.3|88076.3|34
1632945020000|2021-09-29 19:50:20|88127.1|88077.1|88127|88077|88128.5|88078.5|88126.8|88076.8|31
1632945030000|2021-09-29 19:50:30|88127.7|88077.7|88125.8|88075.8|88127.8|88077.8|88125.7|88075.7|19
1632945040000|2021-09-29 19:50:40|88126|88076|88128.6|88078.6|88129.9|88079.9|88126|88076|35
1632945050000|2021-09-29 19:50:50|88128.5|88078.5|88126.7|88076.7|88130.1|88080.1|88125.7|88075.7|36
1632945060000|2021-09-29 19:51:00|88126.6|88076.6|88126.3|88076.3|88129|88079|88125.9|88075.9|35
1632945070000|2021-09-29 19:51:10|88126|88076|88132.1|88082.1|88132.5|88082.5|88125.7|88075.7|40
1632945080000|2021-09-29 19:51:20|88132.2|88082.2|88128.5|88078.5|88136|88086|88128.4|88078.4|50
1632945090000|2021-09-29 19:51:30|88128.7|88078.7|88125.6|88075.6|88128.7|88078.7|88123.9|88073.9|48
1632945100000|2021-09-29 19:51:40|88126.2|88076.2|88130.8|88080.8|88130.8|88080.8|88125|88075|50
1632945110000|2021-09-29 19:51:50|88131.2|88081.2|88129.1|88079.1|88132.1|88082.1|88129.1|88079.1|41
1632945120000|2021-09-29 19:52:00|88129.3|88079.3|88129|88079|88130.1|88080.1|88128.3|88078.3|40
1632945130000|2021-09-29 19:52:10|88129.2|88079.2|88130.4|88080.4|88131.2|88081.2|88128.6|88078.6|40
1632945140000|2021-09-29 19:52:20|88131|88081|88126.8|88076.8|88131.5|88081.5|88125.6|88075.6|47
1632945150000|2021-09-29 19:52:30|88127.1|88077.1|88127|88077|88128.9|88078.9|88125.6|88075.6|33
1632945160000|2021-09-29 19:52:40|88127.1|88077.1|88129.4|88079.4|88130|88080|88126.6|88076.6|42
1632945170000|2021-09-29 19:52:50|88129.6|88079.6|88136.8|88086.8|88138.5|88088.5|88128.6|88078.6|48
1632945180000|2021-09-29 19:53:00|88136.9|88086.9|88137|88087|88137.4|88087.4|88132.7|88082.7|44
1632945190000|2021-09-29 19:53:10|88137.6|88087.6|88145.2|88095.2|88145.7|88095.7|88135.3|88085.3|49
1632945200000|2021-09-29 19:53:20|88145.3|88095.3|88145.5|88095.5|88145.9|88095.9|88144.3|88094.3|32
1632945210000|2021-09-29 19:53:30|88145.4|88095.4|88145.2|88095.2|88145.9|88095.9|88144.2|88094.2|29
1632945220000|2021-09-29 19:53:40|88145|88095|88144.9|88094.9|88145.2|88095.2|88144.2|88094.2|31
1632945230000|2021-09-29 19:53:50|88144.7|88094.7|88141.4|88091.4|88145.6|88095.6|88141.4|88091.4|26
1632945240000|2021-09-29 19:54:00|88141.9|88091.9|88141.2|88091.2|88142.2|88092.2|88140.3|88090.3|33
1632945250000|2021-09-29 19:54:10|88141.5|88091.5|88134.5|88084.5|88142.3|88092.3|88133.5|88083.5|26
1632945260000|2021-09-29 19:54:20|88134.8|88084.8|88135.9|88085.9|88136.8|88086.8|88133.6|88083.6|34
1632945270000|2021-09-29 19:54:30|88136|88086|88135.5|88085.5|88136.4|88086.4|88135|88085|26
1632945280000|2021-09-29 19:54:40|88135.6|88085.6|88136.4|88086.4|88136.6|88086.6|88134.8|88084.8|27
1632945290000|2021-09-29 19:54:50|88136.3|88086.3|88134.6|88084.6|88136.7|88086.7|88133.6|88083.6|30
1632945300000|2021-09-29 19:55:00|88134.7|88084.7|88132.6|88082.6|88136.4|88086.4|88132.4|88082.4|43
1632945310000|2021-09-29 19:55:10|88132.5|88082.5|88128.9|88078.9|88132.9|88082.9|88128|88078|57
1632945320000|2021-09-29 19:55:20|88129.8|88079.8|88127.5|88077.5|88129.9|88079.9|88125.4|88075.4|35
1632945330000|2021-09-29 19:55:30|88126.8|88076.8|88126|88076|88126.9|88076.9|88125.1|88075.1|31
1632945340000|2021-09-29 19:55:40|88126.2|88076.2|88123.7|88073.7|88126.9|88076.9|88123.1|88073.1|32
1632945350000|2021-09-29 19:55:50|88123|88073|88134.2|88084.2|88134.2|88084.2|88122.9|88072.9|56
1632945360000|2021-09-29 19:56:00|88134|88084|88138.5|88088.5|88138.5|88088.5|88134|88084|43
1632945370000|2021-09-29 19:56:10|88138.1|88088.1|88134.9|88084.9|88139.2|88089.2|88134.7|88084.7|41
1632945380000|2021-09-29 19:56:20|88135|88085|88140.3|88090.3|88141.1|88091.1|88135|88085|43
1632945390000|2021-09-29 19:56:30|88140.4|88090.4|88140|88090|88142.7|88092.7|88137.7|88087.7|45
1632945400000|2021-09-29 19:56:40|88140.1|88090.1|88140.5|88090.5|88140.5|88090.5|88138.6|88088.6|42
1632945410000|2021-09-29 19:56:50|88140.8|88090.8|88142.1|88092.1|88142.6|88092.6|88140.6|88090.6|37
1632945420000|2021-09-29 19:57:00|88142.7|88092.7|88142.7|88092.7|88142.9|88092.9|88141.5|88091.5|28
1632945430000|2021-09-29 19:57:10|88142.6|88092.6|88149.1|88099.1|88150.4|88100.4|88142.6|88092.6|52
1632945440000|2021-09-29 19:57:20|88149.2|88099.2|88152.6|88102.6|88154.9|88104.9|88148.9|88098.9|44
1632945450000|2021-09-29 19:57:30|88152.3|88102.3|88148.7|88098.7|88152.9|88102.9|88148.4|88098.4|56
1632945460000|2021-09-29 19:57:40|88148.3|88098.3|88143.1|88093.1|88148.9|88098.9|88142.9|88092.9|29
1632945470000|2021-09-29 19:57:50|88143|88093|88139.6|88089.6|88143.4|88093.4|88139.5|88089.5|46
1632945480000|2021-09-29 19:58:00|88139.5|88089.5|88138.4|88088.4|88140.9|88090.9|88137.9|88087.9|36
1632945490000|2021-09-29 19:58:10|88138.6|88088.6|88136.4|88086.4|88138.6|88088.6|88135.2|88085.2|51
1632945500000|2021-09-29 19:58:20|88136.5|88086.5|88136|88086|88136.7|88086.7|88135.8|88085.8|24
1632945510000|2021-09-29 19:58:30|88135.7|88085.7|88135.5|88085.5|88136.4|88086.4|88135.5|88085.5|18
1632945520000|2021-09-29 19:58:40|88135.9|88085.9|88134.9|88084.9|88138.6|88088.6|88134.9|88084.9|46
1632945530000|2021-09-29 19:58:50|88134.8|88084.8|88132.7|88082.7|88134.8|88084.8|88130.9|88080.9|49
1632945540000|2021-09-29 19:59:00|88132.6|88082.6|88124.9|88074.9|88132.6|88082.6|88124.1|88074.1|50
1632945550000|2021-09-29 19:59:10|88125|88075|88117.6|88067.6|88125|88075|88117.5|88067.5|47
1632945560000|2021-09-29 19:59:20|88117.1|88067.1|88116.5|88066.5|88121.5|88071.5|88116.4|88066.4|43
1632945570000|2021-09-29 19:59:30|88116.3|88066.3|88116.3|88066.3|88116.8|88066.8|88115.4|88065.4|35
1632945580000|2021-09-29 19:59:40|88116.4|88066.4|88114.4|88064.4|88116.8|88066.8|88107.2|88057.2|45
1632945590000|2021-09-29 19:59:50|88114.5|88064.5|88109.8|88059.8|88114.8|88064.8|88106.5|88056.5|59
1632945600000|2021-09-29 20:00:00|88109.9|88059.9|88117|88067|88118.3|88068.3|88109.9|88059.9|52
1632945610000|2021-09-29 20:00:10|88116.8|88066.8|88121.9|88071.9|88122.5|88072.5|88116.6|88066.6|48
1632945620000|2021-09-29 20:00:20|88122.1|88072.1|88123|88073|88123|88073|88121.1|88071.1|35
1632945630000|2021-09-29 20:00:30|88123.2|88073.2|88121.4|88071.4|88124.3|88074.3|88121.1|88071.1|41
1632945640000|2021-09-29 20:00:40|88122.4|88072.4|88121.5|88071.5|88123.6|88073.6|88119.9|88069.9|30
1632945650000|2021-09-29 20:00:50|88120.7|88070.7|88121|88071|88122.2|88072.2|88120.2|88070.2|25
1632945660000|2021-09-29 20:01:00|88120.7|88070.7|88126|88076|88126.6|88076.6|88120.7|88070.7|43
1632945670000|2021-09-29 20:01:10|88125.9|88075.9|88125.9|88075.9|88126.5|88076.5|88124.6|88074.6|33
1632945680000|2021-09-29 20:01:20|88125.8|88075.8|88123.8|88073.8|88126.3|88076.3|88122.6|88072.6|31
1632945690000|2021-09-29 20:01:30|88123.3|88073.3|88118.4|88068.4|88125.4|88075.4|88117.1|88067.1|43
1632945700000|2021-09-29 20:01:40|88118|88068|88117.5|88067.5|88118.9|88068.9|88114.5|88064.5|45
1632945710000|2021-09-29 20:01:50|88117.4|88067.4|88118.2|88068.2|88119.3|88069.3|88117.1|88067.1|35
1632945720000|2021-09-29 20:02:00|88117.2|88067.2|88113|88063|88117.2|88067.2|88112.5|88062.5|49
1632945730000|2021-09-29 20:02:10|88112.7|88062.7|88110.9|88060.9|88114.5|88064.5|88110.4|88060.4|39
1632945740000|2021-09-29 20:02:20|88110.8|88060.8|88107.6|88057.6|88110.8|88060.8|88107.3|88057.3|39
1632945750000|2021-09-29 20:02:30|88108.1|88058.1|88108.8|88058.8|88108.9|88058.9|88107.4|88057.4|15
1632945760000|2021-09-29 20:02:40|88109.2|88059.2|88103.6|88053.6|88109.3|88059.3|88103.6|88053.6|33
1632945770000|2021-09-29 20:02:50|88103.9|88053.9|88103.7|88053.7|88105.1|88055.1|88103.7|88053.7|31
1632945780000|2021-09-29 20:03:00|88104.4|88054.4|88102.1|88052.1|88105.4|88055.4|88102.1|88052.1|28
1632945790000|2021-09-29 20:03:10|88102.2|88052.2|88101.2|88051.2|88102.9|88052.9|88100.6|88050.6|28
1632945800000|2021-09-29 20:03:20|88102.3|88052.3|88104|88054|88106.8|88056.8|88101.2|88051.2|35
1632945810000|2021-09-29 20:03:30|88104.6|88054.6|88104.7|88054.7|88105.5|88055.5|88102|88052|23
1632945820000|2021-09-29 20:03:40|88104.5|88054.5|88107.9|88057.9|88107.9|88057.9|88103.4|88053.4|32
1632945830000|2021-09-29 20:03:50|88108.1|88058.1|88105.7|88055.7|88109.2|88059.2|88105.7|88055.7|28
1632945840000|2021-09-29 20:04:00|88105.9|88055.9|88108.6|88058.6|88109.8|88059.8|88105.9|88055.9|23
1632945850000|2021-09-29 20:04:10|88108.9|88058.9|88108.8|88058.8|88109.5|88059.5|88107.2|88057.2|23
1632945860000|2021-09-29 20:04:20|88109.1|88059.1|88108.7|88058.7|88109.7|88059.7|88107.4|88057.4|17
1632945870000|2021-09-29 20:04:30|88108.6|88058.6|88106.6|88056.6|88108.8|88058.8|88106.6|88056.6|25
1632945880000|2021-09-29 20:04:40|88106.5|88056.5|88106|88056|88106.9|88056.9|88105.3|88055.3|15
1632945890000|2021-09-29 20:04:50|88106.1|88056.1|88102.1|88052.1|88109|88059|88102.1|88052.1|30
1632945900000|2021-09-29 20:05:00|88102.6|88052.6|88103.2|88053.2|88104.2|88054.2|88102.1|88052.1|33
1632945910000|2021-09-29 20:05:10|88103.5|88053.5|88101.6|88051.6|88104|88054|88101.6|88051.6|23
1632945920000|2021-09-29 20:05:20|88102|88052|88103.3|88053.3|88103.3|88053.3|88102|88052|23
1632945930000|2021-09-29 20:05:30|88103.5|88053.5|88102.5|88052.5|88104.1|88054.1|88097.6|88047.6|32
1632945940000|2021-09-29 20:05:40|88102.4|88052.4|88100.1|88050.1|88103|88053|88097.7|88047.7|41
1632945950000|2021-09-29 20:05:50|88099.9|88049.9|88098.8|88048.8|88100.6|88050.6|88097.8|88047.8|23
1632945960000|2021-09-29 20:06:00|88099|88049|88100|88050|88100.2|88050.2|88098.6|88048.6|27
1632945970000|2021-09-29 20:06:10|88100.1|88050.1|88098.6|88048.6|88101.1|88051.1|88097.8|88047.8|22
1632945980000|2021-09-29 20:06:20|88099|88049|88093.9|88043.9|88101.1|88051.1|88092.6|88042.6|37
1632945990000|2021-09-29 20:06:30|88094|88044|88093.4|88043.4|88097.2|88047.2|88091.4|88041.4|27
1632946000000|2021-09-29 20:06:40|88093.8|88043.8|88091.3|88041.3|88094.2|88044.2|88090.1|88040.1|21
1632946010000|2021-09-29 20:06:50|88091.2|88041.2|88091.8|88041.8|88091.8|88041.8|88089.7|88039.7|18
1632946020000|2021-09-29 20:07:00|88092.4|88042.4|88089.2|88039.2|88092.4|88042.4|88089.1|88039.1|37
1632946030000|2021-09-29 20:07:10|88090|88040|88093.4|88043.4|88093.4|88043.4|88089.1|88039.1|36
1632946040000|2021-09-29 20:07:20|88093.3|88043.3|88090.9|88040.9|88093.3|88043.3|88090.6|88040.6|32
1632946050000|2021-09-29 20:07:30|88092.2|88042.2|88096.3|88046.3|88097.4|88047.4|88090.9|88040.9|51
1632946060000|2021-09-29 20:07:40|88096.4|88046.4|88096.5|88046.5|88097.3|88047.3|88092.9|88042.9|33
1632946070000|2021-09-29 20:07:50|88096.8|88046.8|88103.1|88053.1|88104.8|88054.8|88096.1|88046.1|41
1632946080000|2021-09-29 20:08:00|88103.4|88053.4|88104.6|88054.6|88104.8|88054.8|88102.5|88052.5|30
1632946090000|2021-09-29 20:08:10|88104.1|88054.1|88105.8|88055.8|88105.8|88055.8|88104.1|88054.1|28
1632946100000|2021-09-29 20:08:20|88106.1|88056.1|88105.4|88055.4|88106.1|88056.1|88103.5|88053.5|15
1632946110000|2021-09-29 20:08:30|88102.4|88052.4|88104.6|88054.6|88105.2|88055.2|88102.4|88052.4|15
1632946120000|2021-09-29 20:08:40|88105|88055|88105.1|88055.1|88105.4|88055.4|88104.1|88054.1|18
1632946130000|2021-09-29 20:08:50|88105.6|88055.6|88102.8|88052.8|88105.6|88055.6|88102.8|88052.8|9
1632946140000|2021-09-29 20:09:00|88103.4|88053.4|88104|88054|88104.7|88054.7|88103.4|88053.4|11
1632946150000|2021-09-29 20:09:10|88104.1|88054.1|88103.6|88053.6|88104.9|88054.9|88101.6|88051.6|19
1632946160000|2021-09-29 20:09:20|88103.8|88053.8|88105.1|88055.1|88105.6|88055.6|88102.3|88052.3|20
1632946170000|2021-09-29 20:09:30|88105.7|88055.7|88105.6|88055.6|88105.7|88055.7|88103.9|88053.9|20
1632946180000|2021-09-29 20:09:40|88105.5|88055.5|88109.2|88059.2|88109.4|88059.4|88105.5|88055.5|25
1632946190000|2021-09-29 20:09:50|88109.3|88059.3|88109.4|88059.4|88110.9|88060.9|88108.6|88058.6|23
1632946200000|2021-09-29 20:10:00|88109.2|88059.2|88109.4|88059.4|88109.8|88059.8|88108.6|88058.6|21
1632946210000|2021-09-29 20:10:10|88109|88059|88108.3|88058.3|88110|88060|88108.3|88058.3|10
1632946220000|2021-09-29 20:10:20|88107.7|88057.7|88104.7|88054.7|88110.2|88060.2|88104.7|88054.7|18
1632946230000|2021-09-29 20:10:30|88105.3|88055.3|88105.8|88055.8|88107.3|88057.3|88104.8|88054.8|21
1632946240000|2021-09-29 20:10:40|88106|88056|88104|88054|88106|88056|88104|88054|17
1632946250000|2021-09-29 20:10:50|88105.3|88055.3|88106.3|88056.3|88106.7|88056.7|88105.2|88055.2|10
1632946260000|2021-09-29 20:11:00|88106|88056|88104.7|88054.7|88106.7|88056.7|88103.7|88053.7|15
1632946270000|2021-09-29 20:11:10|88104.8|88054.8|88104.6|88054.6|88106.9|88056.9|88103.5|88053.5|16
1632946280000|2021-09-29 20:11:20|88104.5|88054.5|88104.6|88054.6|88105.1|88055.1|88103.6|88053.6|21
1632946290000|2021-09-29 20:11:30|88104.9|88054.9|88103.2|88053.2|88106|88056|88103.2|88053.2|10
1632946300000|2021-09-29 20:11:40|88103.8|88053.8|88097.8|88047.8|88103.8|88053.8|88097.6|88047.6|45
1632946310000|2021-09-29 20:11:50|88098|88048|88093.3|88043.3|88098.7|88048.7|88093|88043|40
1632946320000|2021-09-29 20:12:00|88093.2|88043.2|88093.6|88043.6|88093.8|88043.8|88092.8|88042.8|33
1632946330000|2021-09-29 20:12:10|88093.3|88043.3|88091.2|88041.2|88093.3|88043.3|88090.3|88040.3|31
1632946340000|2021-09-29 20:12:20|88091.7|88041.7|88091.5|88041.5|88092|88042|88091.3|88041.3|23
1632946350000|2021-09-29 20:12:30|88091.3|88041.3|88090.4|88040.4|88091.6|88041.6|88089.9|88039.9|24
1632946360000|2021-09-29 20:12:40|88091|88041|88089.3|88039.3|88091.8|88041.8|88089|88039|23
1632946370000|2021-09-29 20:12:50|88089.2|88039.2|88090.6|88040.6|88090.6|88040.6|88089|88039|20
1632946380000|2021-09-29 20:13:00|88090.3|88040.3|88090.4|88040.4|88091.1|88041.1|88089.8|88039.8|33
1632946390000|2021-09-29 20:13:10|88090.8|88040.8|88090.3|88040.3|88092.2|88042.2|88090|88040|36
1632946400000|2021-09-29 20:13:20|88090.2|88040.2|88093.5|88043.5|88094.5|88044.5|88090.1|88040.1|29
1632946410000|2021-09-29 20:13:30|88093.8|88043.8|88094.5|88044.5|88095.8|88045.8|88093.1|88043.1|23
1632946420000|2021-09-29 20:13:40|88092.4|88042.4|88092.2|88042.2|88093.2|88043.2|88092.2|88042.2|12
1632946430000|2021-09-29 20:13:50|88092.4|88042.4|88094.3|88044.3|88098.9|88048.9|88091.8|88041.8|24
1632946440000|2021-09-29 20:14:00|88093.6|88043.6|88095.9|88045.9|88099.3|88049.3|88093.5|88043.5|24
1632946450000|2021-09-29 20:14:10|88095.7|88045.7|88098.5|88048.5|88101.3|88051.3|88095.7|88045.7|28
1632946460000|2021-09-29 20:14:20|88098.9|88048.9|88098|88048|88099.4|88049.4|88097.1|88047.1|29
1632946470000|2021-09-29 20:14:30|88097.9|88047.9|88097.8|88047.8|88097.9|88047.9|88096.3|88046.3|30
1632946480000|2021-09-29 20:14:40|88097.5|88047.5|88095|88045|88098.1|88048.1|88094.3|88044.3|16
1632946490000|2021-09-29 20:14:50|88094.8|88044.8|88095|88045|88095|88045|88093.8|88043.8|12
1632946500000|2021-09-29 20:15:00|88093.9|88043.9|88095.9|88045.9|88099|88049|88093.3|88043.3|36
1632946510000|2021-09-29 20:15:10|88095.8|88045.8|88095.5|88045.5|88096.3|88046.3|88095.1|88045.1|25
1632946520000|2021-09-29 20:15:20|88095.4|88045.4|88097.2|88047.2|88099.7|88049.7|88095.4|88045.4|22
1632946530000|2021-09-29 20:15:30|88097.3|88047.3|88100.5|88050.5|88100.5|88050.5|88095.5|88045.5|17
1632946540000|2021-09-29 20:15:40|88100.9|88050.9|88099.7|88049.7|88100.9|88050.9|88098.9|88048.9|15
1632946550000|2021-09-29 20:15:50|88098.4|88048.4|88097.3|88047.3|88101.4|88051.4|88097.1|88047.1|12
1632946560000|2021-09-29 20:16:00|88097.2|88047.2|88098.1|88048.1|88100.7|88050.7|88096.6|88046.6|21
1632946570000|2021-09-29 20:16:10|88097.7|88047.7|88098.7|88048.7|88102.6|88052.6|88095.9|88045.9|10
1632946580000|2021-09-29 20:16:20|88098.3|88048.3|88100|88050|88102.6|88052.6|88098.2|88048.2|11
1632946590000|2021-09-29 20:16:30|88099.7|88049.7|88096.6|88046.6|88099.7|88049.7|88096.3|88046.3|14
1632946600000|2021-09-29 20:16:40|88096.5|88046.5|88096.8|88046.8|88100.7|88050.7|88096.5|88046.5|13
1632946610000|2021-09-29 20:16:50|88096.2|88046.2|88096.1|88046.1|88096.6|88046.6|88095.5|88045.5|21
1632946620000|2021-09-29 20:17:00|88096.4|88046.4|88097.4|88047.4|88100.4|88050.4|88095.3|88045.3|23
1632946630000|2021-09-29 20:17:10|88097.6|88047.6|88095.6|88045.6|88100|88050|88095.6|88045.6|24
1632946640000|2021-09-29 20:17:20|88094.9|88044.9|88096.8|88046.8|88097.4|88047.4|88092.9|88042.9|14
1632946650000|2021-09-29 20:17:30|88096.3|88046.3|88096.7|88046.7|88099.3|88049.3|88096.2|88046.2|16
1632946660000|2021-09-29 20:17:40|88096.8|88046.8|88095.5|88045.5|88098.9|88048.9|88094.9|88044.9|19
1632946670000|2021-09-29 20:17:50|88093.9|88043.9|88094.9|88044.9|88097.3|88047.3|88093.8|88043.8|18
1632946680000|2021-09-29 20:18:00|88095.2|88045.2|88095.7|88045.7|88095.7|88045.7|88094.5|88044.5|11
1632946690000|2021-09-29 20:18:10|88097.2|88047.2|88099.3|88049.3|88102.5|88052.5|88094.3|88044.3|18
1632946700000|2021-09-29 20:18:20|88099.2|88049.2|88094.9|88044.9|88099.7|88049.7|88088.7|88038.7|24
1632946710000|2021-09-29 20:18:30|88094.6|88044.6|88094.8|88044.8|88097.3|88047.3|88093.3|88043.3|16
1632946720000|2021-09-29 20:18:40|88094.6|88044.6|88097.3|88047.3|88097.3|88047.3|88093|88043|17
1632946730000|2021-09-29 20:18:50|88097.6|88047.6|88094.5|88044.5|88097.7|88047.7|88094.2|88044.2|34
1632946740000|2021-09-29 20:19:00|88094.7|88044.7|88098.5|88048.5|88098.5|88048.5|88093.7|88043.7|22
1632946750000|2021-09-29 20:19:10|88098.4|88048.4|88097.7|88047.7|88098.4|88048.4|88095.7|88045.7|17
1632946760000|2021-09-29 20:19:20|88097.8|88047.8|88099.7|88049.7|88101.1|88051.1|88097.2|88047.2|27
1632946770000|2021-09-29 20:19:30|88099.8|88049.8|88106.8|88056.8|88106.8|88056.8|88099.8|88049.8|51
1632946780000|2021-09-29 20:19:40|88106.2|88056.2|88106.9|88056.9|88109|88059|88105.9|88055.9|36
1632946790000|2021-09-29 20:19:50|88107.2|88057.2|88105|88055|88107.2|88057.2|88105|88055|19
1632946800000|2021-09-29 20:20:00|88105.1|88055.1|88101|88051|88107.9|88057.9|88101|88051|45
1632946810000|2021-09-29 20:20:10|88100.8|88050.8|88100.5|88050.5|88102.4|88052.4|88099|88049|37
1632946820000|2021-09-29 20:20:20|88100.3|88050.3|88102.6|88052.6|88102.6|88052.6|88098.9|88048.9|50
1632946830000|2021-09-29 20:20:30|88103.8|88053.8|88104.6|88054.6|88107.6|88057.6|88103.3|88053.3|52
1632946840000|2021-09-29 20:20:40|88104.4|88054.4|88092.2|88042.2|88112.1|88062.1|88092.2|88042.2|58
1632946850000|2021-09-29 20:20:50|88092.6|88042.6|88097.2|88047.2|88105.4|88047.5|88082.8|88017.1|69
1632946860000|2021-09-29 20:21:00|88097.1|88047.1|88099.1|88049.1|88101.1|88051.1|88095.9|88045.9|49
1632946870000|2021-09-29 20:21:10|88099.3|88049.3|88110.2|88060.2|88110.9|88060.9|88099.3|88049.3|53
1632946880000|2021-09-29 20:21:20|88111.7|88061.7|88109.3|88059.3|88112.2|88062.2|88108.9|88058.9|47
1632946890000|2021-09-29 20:21:30|88108.8|88058.8|88109|88059|88109.7|88059.7|88107.5|88057.5|21
1632946900000|2021-09-29 20:21:40|88109.3|88059.3|88105.2|88055.2|88109.7|88059.7|88103.6|88053.6|42
1632946910000|2021-09-29 20:21:50|88104.8|88054.8|88108.5|88058.5|88109.3|88059.3|88104|88054|41
1632946920000|2021-09-29 20:22:00|88107.6|88057.6|88112.8|88062.8|88114.4|88064.4|88104.7|88054.7|63
1632946930000|2021-09-29 20:22:10|88112.4|88062.4|88108.8|88058.8|88115.3|88065.3|88108.4|88058.4|61
1632946940000|2021-09-29 20:22:20|88109.5|88059.5|88107.2|88057.2|88109.5|88059.5|88106.5|88056.5|29
1632946950000|2021-09-29 20:22:30|88107.7|88057.7|88108.9|88058.9|88111.8|88061.8|88107.3|88057.3|42
1632946960000|2021-09-29 20:22:40|88109.3|88059.3|88110.8|88060.8|88110.8|88060.8|88107.3|88057.3|42
1632946970000|2021-09-29 20:22:50|88110.9|88060.9|88114.9|88064.9|88123.7|88073.7|88110.5|88060.5|65
1632946980000|2021-09-29 20:23:00|88114.3|88064.3|88114.3|88064.3|88115.9|88065.9|88112|88062|45
1632946990000|2021-09-29 20:23:10|88114|88064|88113.1|88063.1|88114.5|88064.5|88111.9|88061.9|36
1632947000000|2021-09-29 20:23:20|88114.1|88064.1|88110.6|88060.6|88114.1|88064.1|88109.2|88059.2|39
1632947010000|2021-09-29 20:23:30|88110.7|88060.7|88112.5|88062.5|88113.3|88063.3|88110|88060|46
1632947020000|2021-09-29 20:23:40|88113.9|88063.9|88114.3|88064.3|88115.2|88065.2|88113.3|88063.3|36
1632947030000|2021-09-29 20:23:50|88114.4|88064.4|88115.2|88065.2|88116.7|88066.7|88113.3|88063.3|55
1632947040000|2021-09-29 20:24:00|88115|88065|88108.6|88058.6|88116.8|88066.8|88107.5|88057.5|66
1632947050000|2021-09-29 20:24:10|88108.5|88058.5|88115.5|88065.5|88116.3|88066.3|88108|88058|66
1632947060000|2021-09-29 20:24:20|88115.7|88065.7|88118.9|88068.9|88118.9|88068.9|88114.7|88064.7|38
1632947070000|2021-09-29 20:24:30|88118.8|88068.8|88114.2|88064.2|88118.8|88068.8|88114.1|88064.1|41
1632947080000|2021-09-29 20:24:40|88114.1|88064.1|88112|88062|88114.9|88064.9|88111.4|88061.4|31
1632947090000|2021-09-29 20:24:50|88111.1|88061.1|88108.5|88058.5|88113|88063|88105.7|88055.7|44
1632947100000|2021-09-29 20:25:00|88107.6|88057.6|88108.9|88058.9|88110|88060|88102.5|88052.5|63
1632947110000|2021-09-29 20:25:10|88108.4|88058.4|88108.3|88058.3|88118.2|88068.2|88103.5|88053.5|69
1632947120000|2021-09-29 20:25:20|88108.6|88058.6|88114.3|88064.3|88114.3|88064.3|88106.2|88056.2|53
1632947130000|2021-09-29 20:25:30|88114.4|88064.4|88111.1|88061.1|88114.4|88064.4|88111.1|88061.1|33
1632947140000|2021-09-29 20:25:40|88111.2|88061.2|88109.5|88059.5|88112.9|88062.9|88107.9|88057.9|43
1632947150000|2021-09-29 20:25:50|88109.1|88059.1|88109.5|88059.5|88110.8|88060.8|88108.8|88058.8|29
1632947160000|2021-09-29 20:26:00|88109|88059|88108|88058|88110.9|88060.9|88107.3|88057.3|32
1632947170000|2021-09-29 20:26:10|88107.9|88057.9|88097.7|88047.7|88110.3|88060.3|88096.2|88046.2|53
1632947180000|2021-09-29 20:26:20|88098.8|88048.8|88101.8|88051.8|88101.9|88051.9|88096.3|88046.3|63
1632947190000|2021-09-29 20:26:30|88102|88052|88103.8|88053.8|88108.7|88058.7|88101|88051|52
1632947200000|2021-09-29 20:26:40|88103.4|88053.4|88103.8|88053.8|88105.4|88055.4|88101.5|88051.5|29
1632947210000|2021-09-29 20:26:50|88104.3|88054.3|88103.5|88053.5|88104.4|88054.4|88102.4|88052.4|33
1632947220000|2021-09-29 20:27:00|88103.2|88053.2|88106.4|88056.4|88108.9|88058.9|88103|88053|35
1632947230000|2021-09-29 20:27:10|88106.3|88056.3|88109|88059|88109.8|88059.8|88106.3|88056.3|30
1632947240000|2021-09-29 20:27:20|88108.9|88058.9|88108.8|88058.8|88109.6|88059.6|88106.5|88056.5|41
1632947250000|2021-09-29 20:27:30|88108.5|88058.5|88092.2|88042.2|88109|88059|88089.9|88039.9|61
1632947260000|2021-09-29 20:27:40|88093|88043|88089.7|88039.7|88095.1|88045.1|88089.5|88039.5|61
1632947270000|2021-09-29 20:27:50|88089|88039|88096.9|88046.9|88097.7|88047.7|88087|88037|58
1632947280000|2021-09-29 20:28:00|88097.3|88047.3|88095.6|88045.6|88097.3|88047.3|88095.4|88045.4|27
1632947290000|2021-09-29 20:28:10|88095.2|88045.2|88095.9|88045.9|88095.9|88045.9|88093.3|88043.3|28
1632947300000|2021-09-29 20:28:20|88095.8|88045.8|88097.4|88047.4|88099.4|88049.4|88094.5|88044.5|37
1632947310000|2021-09-29 20:28:30|88098.6|88048.6|88095.4|88045.4|88101.6|88051.6|88095.4|88045.4|58
1632947320000|2021-09-29 20:28:40|88097.6|88047.6|88104.9|88054.9|88108.3|88058.3|88097.6|88047.6|74
1632947330000|2021-09-29 20:28:50|88104.8|88054.8|88105.5|88055.5|88107.3|88057.3|88099.6|88049.6|62
1632947340000|2021-09-29 20:29:00|88106|88056|88108.6|88058.6|88113.6|88063.6|88103.7|88053.7|57
1632947350000|2021-09-29 20:29:10|88107.9|88057.9|88112.2|88062.2|88117|88067|88105.8|88055.8|68
1632947360000|2021-09-29 20:29:20|88113.2|88063.2|88111.8|88061.8|88114.3|88064.3|88110.2|88060.2|47
1632947370000|2021-09-29 20:29:30|88112.3|88062.3|88110.7|88060.7|88112.5|88062.5|88108.3|88058.3|23
1632947380000|2021-09-29 20:29:40|88110.8|88060.8|88114.4|88064.4|88114.9|88064.9|88108.9|88058.9|53
1632947390000|2021-09-29 20:29:50|88113.8|88063.8|88115.7|88065.7|88115.7|88065.7|88108.8|88058.8|67
1632947400000|2021-09-29 20:30:00|88116.4|88066.4|88108.8|88058.8|88119.2|88069.2|88108.7|88058.7|53
1632947410000|2021-09-29 20:30:10|88108.5|88058.5|88107|88057|88108.5|88058.5|88103.3|88053.3|46
1632947420000|2021-09-29 20:30:20|88107.1|88057.1|88104.9|88054.9|88107.1|88057.1|88104|88054|28
1632947430000|2021-09-29 20:30:30|88105.2|88055.2|88108|88058|88108.9|88058.9|88103.7|88053.7|26
1632947440000|2021-09-29 20:30:40|88107.9|88057.9|88122.3|88072.3|88123.1|88073.1|88102.5|88052.5|57
1632947450000|2021-09-29 20:30:50|88122.7|88072.7|88106.5|88056.5|88122.7|88072.7|88105.2|88055.2|63
1632947460000|2021-09-29 20:31:00|88108.1|88058.1|88106.7|88056.7|88108.2|88058.2|88104.5|88054.5|36
1632947470000|2021-09-29 20:31:10|88106.4|88056.4|88100.2|88050.2|88106.6|88056.6|88098.9|88048.9|44
1632947480000|2021-09-29 20:31:20|88101.8|88051.8|88100.4|88050.4|88101.8|88051.8|88099|88049|32
1632947490000|2021-09-29 20:31:30|88099.6|88049.6|88104.8|88054.8|88105.3|88055.3|88097.8|88047.8|39
1632947500000|2021-09-29 20:31:40|88104.1|88054.1|88104.4|88054.4|88119.8|88069.8|88104|88054|73
1632947510000|2021-09-29 20:31:50|88104.6|88054.6|88104.2|88054.2|88107.5|88057.5|88102.5|88052.5|39
1632947520000|2021-09-29 20:32:00|88103.2|88053.2|88107|88057|88107.1|88057.1|88102.3|88052.3|38
1632947530000|2021-09-29 20:32:10|88106.9|88056.9|88109.5|88059.5|88111.3|88061.3|88104.2|88054.2|38
1632947540000|2021-09-29 20:32:20|88109.3|88059.3|88110.2|88060.2|88112.2|88062.2|88108.3|88058.3|20
1632947550000|2021-09-29 20:32:30|88110.1|88060.1|88111.1|88061.1|88112.5|88062.5|88109.6|88059.6|37
1632947560000|2021-09-29 20:32:40|88110.6|88060.6|88107.9|88057.9|88111.8|88061.8|88106.4|88056.4|50
1632947570000|2021-09-29 20:32:50|88107.4|88057.4|88108.8|88058.8|88111.3|88061.3|88107.4|88057.4|66
1632947580000|2021-09-29 20:33:00|88108.4|88058.4|88106|88056|88108.8|88058.8|88106|88056|39
1632947590000|2021-09-29 20:33:10|88107.4|88057.4|88108.9|88058.9|88113.6|88063.6|88107.4|88057.4|52
1632947600000|2021-09-29 20:33:20|88108.8|88058.8|88104.2|88054.2|88108.8|88058.8|88102.6|88052.6|45
1632947610000|2021-09-29 20:33:30|88104.5|88054.5|88105.8|88055.8|88108.1|88058.1|88104.5|88054.5|35
1632947620000|2021-09-29 20:33:40|88105.3|88055.3|88104.7|88054.7|88105.8|88055.8|88100.6|88050.6|30
1632947630000|2021-09-29 20:33:50|88104.5|88054.5|88097.2|88047.2|88104.7|88054.7|88097.1|88047.1|48
1632947640000|2021-09-29 20:34:00|88098.3|88048.3|88094|88044|88100|88050|88091.3|88041.3|64
1632947650000|2021-09-29 20:34:10|88094.1|88044.1|88087.8|88037.8|88097.3|88047.3|88085.5|88035.5|59
1632947660000|2021-09-29 20:34:20|88089.9|88039.9|88096.6|88046.6|88099.2|88049.2|88089|88039|46
1632947670000|2021-09-29 20:34:30|88097.6|88047.6|88095.3|88045.3|88097.6|88047.6|88095|88045|27
1632947680000|2021-09-29 20:34:40|88095.5|88045.5|88094.3|88044.3|88096.1|88046.1|88093.2|88043.2|34
1632947690000|2021-09-29 20:34:50|88095.4|88045.4|88096.4|88046.4|88097.4|88047.4|88094.4|88044.4|25
1632947700000|2021-09-29 20:35:00|88096.8|88046.8|88093.1|88043.1|88100.1|88050.1|88089.1|88039.1|45
1632947710000|2021-09-29 20:35:10|88092.6|88042.6|88098.8|88048.8|88099.1|88049.1|88091.7|88041.7|49
1632947720000|2021-09-29 20:35:20|88098.7|88048.7|88087.7|88037.7|88098.7|88048.7|88085.5|88035.5|55
1632947730000|2021-09-29 20:35:30|88085.6|88035.6|88090.7|88040.7|88091.8|88041.8|88083.6|88033.6|43
1632947740000|2021-09-29 20:35:40|88091.1|88041.1|88087.2|88037.2|88091.1|88041.1|88086.8|88036.8|15
1632947750000|2021-09-29 20:35:50|88089|88039|88094.1|88044.1|88095.8|88045.8|88088.4|88038.4|38
1632947760000|2021-09-29 20:36:00|88094.6|88044.6|88095.7|88045.7|88096.5|88046.5|88093.5|88043.5|43
1632947770000|2021-09-29 20:36:10|88094.4|88044.4|88091.1|88041.1|88096.1|88046.1|88083.6|88033.6|52
1632947780000|2021-09-29 20:36:20|88091.4|88041.4|88092.4|88042.4|88095.2|88045.2|88090.3|88040.3|54
1632947790000|2021-09-29 20:36:30|88093.9|88043.9|88092.5|88042.5|88095.3|88045.3|88091.7|88041.7|30
1632947800000|2021-09-29 20:36:40|88092.7|88042.7|88091.4|88041.4|88094.2|88044.2|88090.7|88040.7|25
1632947810000|2021-09-29 20:36:50|88091.5|88041.5|88090.5|88040.5|88091.6|88041.6|88090|88040|19
1632947820000|2021-09-29 20:37:00|88090.8|88040.8|88089.2|88039.2|88092.2|88042.2|88086.6|88036.6|45
1632947830000|2021-09-29 20:37:10|88088.1|88038.1|88086.3|88036.3|88088.4|88038.4|88086|88036|33
1632947840000|2021-09-29 20:37:20|88086.2|88036.2|88088.7|88038.7|88090.3|88040.3|88085.6|88035.6|33
1632947850000|2021-09-29 20:37:30|88088.6|88038.6|88088.1|88038.1|88090.1|88040.1|88086.9|88036.9|36
1632947860000|2021-09-29 20:37:40|88088.6|88038.6|88085.1|88035.1|88088.6|88038.6|88084.2|88034.2|35
1632947870000|2021-09-29 20:37:50|88085.8|88035.8|88088.5|88038.5|88089.3|88039.3|88082.5|88032.5|34
1632947880000|2021-09-29 20:38:00|88087.9|88037.9|88083.3|88033.3|88088.5|88038.5|88082.4|88032.4|38
1632947890000|2021-09-29 20:38:10|88084.1|88034.1|88095.5|88045.5|88104.6|88054.6|88078.5|88028.5|59
1632947900000|2021-09-29 20:38:20|88096.5|88046.5|88096.9|88046.9|88099.6|88049.6|88095.3|88045.3|35
1632947910000|2021-09-29 20:38:30|88096.7|88046.7|88099.9|88049.9|88100.9|88050.9|88094.5|88044.5|43
1632947920000|2021-09-29 20:38:40|88099.6|88049.6|88098.4|88048.4|88100.1|88050.1|88097.2|88047.2|42
1632947930000|2021-09-29 20:38:50|88098.6|88048.6|88098.9|88048.9|88099.9|88049.9|88098.1|88048.1|25
1632947940000|2021-09-29 20:39:00|88099|88049|88098.3|88048.3|88101.1|88051.1|88098.3|88048.3|27
1632947950000|2021-09-29 20:39:10|88098.4|88048.4|88095.6|88045.6|88101.1|88051.1|88095.1|88045.1|35
1632947960000|2021-09-29 20:39:20|88094.7|88044.7|88091.9|88041.9|88094.7|88044.7|88084.8|88034.8|64
1632947970000|2021-09-29 20:39:30|88091|88041|88082.4|88032.4|88092.6|88042.6|88082.4|88032.4|57
1632947980000|2021-09-29 20:39:40|88082.3|88032.3|88093.6|88043.6|88106.5|88056.5|88080.7|88030.7|66
1632947990000|2021-09-29 20:39:50|88093.4|88043.4|88096.2|88046.2|88098.1|88048.1|88092.7|88042.7|49
1632948000000|2021-09-29 20:40:00|88095.9|88045.9|88095.1|88045.1|88099.6|88049.6|88094.8|88044.8|25
1632948010000|2021-09-29 20:40:10|88094.7|88044.7|88095.4|88045.4|88096.7|88046.7|88094.7|88044.7|30
1632948020000|2021-09-29 20:40:20|88096.1|88046.1|88097|88047|88098.3|88048.3|88096.1|88046.1|31
1632948030000|2021-09-29 20:40:30|88097.3|88047.3|88097.6|88047.6|88097.9|88047.9|88096.6|88046.6|24
1632948040000|2021-09-29 20:40:40|88097.7|88047.7|88094.2|88044.2|88098.3|88048.3|88093.8|88043.8|42
1632948050000|2021-09-29 20:40:50|88093|88043|88088.2|88038.2|88093|88043|88087|88037|63
1632948060000|2021-09-29 20:41:00|88088.3|88038.3|88089.9|88039.9|88091.8|88041.8|88088|88038|48
1632948070000|2021-09-29 20:41:10|88091.5|88041.5|88090.4|88040.4|88092.2|88042.2|88090.1|88040.1|33
1632948080000|2021-09-29 20:41:20|88090.1|88040.1|88086.7|88036.7|88091.8|88041.8|88085.9|88035.9|56
1632948090000|2021-09-29 20:41:30|88086.3|88036.3|88088.3|88038.3|88092.2|88042.2|88086.3|88036.3|68
1632948100000|2021-09-29 20:41:40|88089.8|88039.8|88082.5|88032.5|88091.4|88041.4|88082.4|88032.4|41
1632948110000|2021-09-29 20:41:50|88085.1|88035.1|88083.1|88033.1|88087.6|88037.6|88083.1|88033.1|52
1632948120000|2021-09-29 20:42:00|88083.3|88033.3|88082.5|88032.5|88086.8|88036.8|88082.5|88032.5|61
1632948130000|2021-09-29 20:42:10|88082.4|88032.4|88082.9|88032.9|88084.8|88034.8|88081.6|88031.6|35
1632948140000|2021-09-29 20:42:20|88083.2|88033.2|88081.5|88031.5|88088.7|88038.7|88081.5|88031.5|50
1632948150000|2021-09-29 20:42:30|88081.4|88031.4|88083.5|88033.5|88083.5|88033.5|88081.1|88031.1|39
1632948160000|2021-09-29 20:42:40|88083.3|88033.3|88084.9|88034.9|88088.1|88038.1|88082.1|88032.1|44
1632948170000|2021-09-29 20:42:50|88083|88033|88090.4|88040.4|88092.5|88042.5|88082.1|88032.1|44
1632948180000|2021-09-29 20:43:00|88090.9|88040.9|88087.6|88037.6|88091.7|88041.7|88086.5|88036.5|54
1632948190000|2021-09-29 20:43:10|88087.8|88037.8|88084.9|88034.9|88091.2|88041.2|88084.9|88034.9|51
1632948200000|2021-09-29 20:43:20|88084.8|88034.8|88083.5|88033.5|88088.4|88038.4|88082.9|88032.9|60
1632948210000|2021-09-29 20:43:30|88083.6|88033.6|88087.9|88037.9|88089.1|88039.1|88083.5|88033.5|46
1632948220000|2021-09-29 20:43:40|88087.8|88037.8|88086.1|88036.1|88089.6|88039.6|88086.1|88036.1|48
1632948230000|2021-09-29 20:43:50|88086.2|88036.2|88084.2|88034.2|88090.4|88040.4|88084.2|88034.2|59
1632948240000|2021-09-29 20:44:00|88084|88034|88091.7|88041.7|88091.9|88041.9|88084|88034|35
1632948250000|2021-09-29 20:44:10|88091.8|88041.8|88095.1|88045.1|88096.5|88046.5|88088.3|88038.3|65
1632948260000|2021-09-29 20:44:20|88094.8|88044.8|88092.3|88042.3|88096.8|88046.8|88090.8|88040.8|56
1632948270000|2021-09-29 20:44:30|88092.1|88042.1|88094|88044|88094.6|88044.6|88090.8|88040.8|44
1632948280000|2021-09-29 20:44:40|88093.3|88043.3|88092.1|88042.1|88099.6|88049.6|88091.6|88041.6|44
1632948290000|2021-09-29 20:44:50|88093.5|88043.5|88094.5|88044.5|88097.1|88047.1|88091.4|88041.4|46
1632948300000|2021-09-29 20:45:00|88094.8|88044.8|88098.9|88048.9|88101.4|88051.4|88094|88044|62
1632948310000|2021-09-29 20:45:10|88098.4|88048.4|88096.3|88046.3|88099.5|88049.5|88095.4|88045.4|39
1632948320000|2021-09-29 20:45:20|88097.1|88047.1|88098.7|88048.7|88098.8|88048.8|88095.4|88045.4|35
1632948330000|2021-09-29 20:45:30|88098.6|88048.6|88099.9|88049.9|88100.6|88050.6|88096.9|88046.9|64
1632948340000|2021-09-29 20:45:40|88100.1|88050.1|88098.5|88048.5|88100.2|88050.2|88098.2|88048.2|33
1632948350000|2021-09-29 20:45:50|88098.7|88048.7|88099.4|88049.4|88100.1|88050.1|88097.9|88047.9|54
1632948360000|2021-09-29 20:46:00|88100.4|88050.4|88099.9|88049.9|88100.7|88050.7|88097.9|88047.9|56
1632948370000|2021-09-29 20:46:10|88102.8|88052.8|88104.4|88054.4|88104.4|88054.4|88100|88050|56
1632948380000|2021-09-29 20:46:20|88104|88054|88104.3|88054.3|88108.4|88058.4|88103.6|88053.6|57
1632948390000|2021-09-29 20:46:30|88107|88057|88105.2|88055.2|88110.9|88060.9|88102.8|88052.8|52
1632948400000|2021-09-29 20:46:40|88105.1|88055.1|88102.1|88052.1|88106.6|88056.6|88102.1|88052.1|24
1632948410000|2021-09-29 20:46:50|88101.5|88051.5|88103.5|88053.5|88106.4|88056.4|88101.5|88051.5|74
1632948420000|2021-09-29 20:47:00|88103.6|88053.6|88104|88054|88105|88055|88102.1|88052.1|76
1632948430000|2021-09-29 20:47:10|88103.4|88053.4|88103.4|88053.4|88106.2|88056.2|88103.4|88053.4|62
1632948440000|2021-09-29 20:47:20|88104.3|88054.3|88106.3|88056.3|88110.4|88060.4|88104.3|88054.3|73
1632948450000|2021-09-29 20:47:30|88107.1|88057.1|88109.9|88059.9|88109.9|88059.9|88105.7|88055.7|69
1632948460000|2021-09-29 20:47:40|88113.7|88063.7|88116.9|88066.9|88119.3|88069.3|88113.7|88063.7|50
1632948470000|2021-09-29 20:47:50|88116.3|88066.3|88122.6|88072.6|88123.1|88073.1|88116.3|88066.3|65
1632948480000|2021-09-29 20:48:00|88122.3|88072.3|88118.1|88068.1|88126.2|88076.2|88117.2|88067.2|67
1632948490000|2021-09-29 20:48:10|88118|88068|88119.7|88069.7|88121.4|88071.4|88117.3|88067.3|59
1632948500000|2021-09-29 20:48:20|88119.8|88069.8|88120.2|88070.2|88121.5|88071.5|88118.5|88068.5|53
1632948510000|2021-09-29 20:48:30|88120.4|88070.4|88127.8|88077.8|88131.4|88081.4|88119.6|88069.6|64
1632948520000|2021-09-29 20:48:40|88124.6|88074.6|88125|88075|88129.1|88079.1|88123.1|88073.1|55
1632948530000|2021-09-29 20:48:50|88124.7|88074.7|88125.1|88075.1|88126.5|88076.5|88121.7|88071.7|48
1632948540000|2021-09-29 20:49:00|88124.8|88074.8|88123|88073|88127|88077|88122.1|88072.1|50
1632948550000|2021-09-29 20:49:10|88123.2|88073.2|88122.9|88072.9|88126.1|88076.1|88117.6|88067.6|52
1632948560000|2021-09-29 20:49:20|88123|88073|88125.1|88075.1|88125.3|88075.3|88119.9|88069.9|50
1632948570000|2021-09-29 20:49:30|88125.2|88075.2|88122.9|88072.9|88128.1|88078.1|88122.9|88072.9|54
1632948580000|2021-09-29 20:49:40|88123|88073|88117.5|88067.5|88124.6|88074.6|88117.5|88067.5|54
1632948590000|2021-09-29 20:49:50|88117.4|88067.4|88112.1|88062.1|88121.1|88071.1|88112.1|88062.1|55
1632948600000|2021-09-29 20:50:00|88119.1|88069.1|88106.6|88056.6|88119.1|88069.1|88102.6|88052.6|71
1632948610000|2021-09-29 20:50:10|88107.1|88057.1|88105.2|88055.2|88107.1|88057.1|88104.2|88054.2|52
1632948620000|2021-09-29 20:50:20|88104.2|88054.2|88105|88055|88106.2|88056.2|88101.2|88051.2|53
1632948630000|2021-09-29 20:50:30|88104.4|88054.4|88103.5|88053.5|88105.8|88055.8|88101.3|88051.3|49
1632948640000|2021-09-29 20:50:40|88103.3|88053.3|88105.3|88055.3|88108|88058|88101.1|88051.1|62
1632948650000|2021-09-29 20:50:50|88104.6|88054.6|88104|88054|88107.3|88057.3|88103|88053|51
1632948660000|2021-09-29 20:51:00|88104.7|88054.7|88106.5|88056.5|88109.3|88059.3|88100.3|88050.3|65
1632948670000|2021-09-29 20:51:10|88106.1|88056.1|88106.6|88056.6|88112|88062|88105.3|88055.3|63
1632948680000|2021-09-29 20:51:20|88105.9|88055.9|88103.3|88053.3|88124.4|88062.1|88101.6|88051.6|61
1632948690000|2021-09-29 20:51:30|88103.4|88053.4|88106.9|88056.9|88106.9|88056.9|88098.4|88048.4|52
1632948700000|2021-09-29 20:51:40|88106|88056|88103.8|88053.8|88111.4|88061.4|88103.2|88053.2|53
1632948710000|2021-09-29 20:51:50|88104|88054|88106|88056|88114.3|88064.3|88103.9|88053.9|47
1632948720000|2021-09-29 20:52:00|88106.1|88056.1|88105.8|88055.8|88107.1|88057.1|88104.2|88054.2|50
1632948730000|2021-09-29 20:52:10|88104.6|88054.6|88106.4|88056.4|88124.4|88059.7|88100.3|88047.6|54
1632948740000|2021-09-29 20:52:20|88106.7|88056.7|88107.4|88057.4|88123.5|88063.5|88105.4|88047.9|61
1632948750000|2021-09-29 20:52:30|88108.3|88058.3|88106.7|88056.7|88124.5|88060.7|88105.6|88046|59
1632948760000|2021-09-29 20:52:40|88106.5|88056.5|88108.2|88058.2|88123.4|88060.6|88104.9|88047.1|56
1632948770000|2021-09-29 20:52:50|88108.1|88058.1|88105.2|88055.2|88124.6|88060.4|88104|88048.3|75
1632948780000|2021-09-29 20:53:00|88104.7|88054.7|88107.1|88057.1|88122.3|88059.9|88103.3|88044.4|74
1632948790000|2021-09-29 20:53:10|88107|88057|88108.7|88058.7|88127.8|88062|88106.4|88045|59
1632948800000|2021-09-29 20:53:20|88109.4|88059.4|88108.6|88058.6|88121.9|88060.9|88107.1|88046.7|68
1632948810000|2021-09-29 20:53:30|88107.5|88057.5|88106.8|88056.8|88121.4|88059.8|88105.5|88046.1|68
1632948820000|2021-09-29 20:53:40|88106.4|88056.4|88110.6|88060.6|88121.2|88061.5|88106.1|88046.9|60
1632948830000|2021-09-29 20:53:50|88110.5|88060.5|88110|88060|88110.9|88060.9|88109|88059|46
1632948840000|2021-09-29 20:54:00|88109.7|88059.7|88106.5|88056.5|88110.4|88060.4|88106.3|88056.3|57
1632948850000|2021-09-29 20:54:10|88106.1|88056.1|88107|88057|88107.5|88057.5|88104.9|88054.9|43
1632948860000|2021-09-29 20:54:20|88107.9|88057.9|88107.7|88057.7|88110.5|88060.5|88105.5|88055.5|50
1632948870000|2021-09-29 20:54:30|88108.2|88058.2|88107.6|88057.6|88109|88059|88106.9|88056.9|49
1632948880000|2021-09-29 20:54:40|88107.3|88057.3|88107|88057|88108.5|88058.5|88106.6|88056.6|47
1632948890000|2021-09-29 20:54:50|88107.4|88057.4|88108.7|88058.7|88123.2|88060.4|88106.5|88047.1|59
1632948900000|2021-09-29 20:55:00|88108.6|88058.6|88120.6|88044.8|88133.3|88061.3|88105.5|88042.2|54
1632948910000|2021-09-29 20:55:10|88119.1|88047.3|88104.4|88054.4|88119.8|88057.4|88103.3|88040.6|15
1632948920000|2021-09-29 20:55:20|88103.5|88053.5|88120|88044|88121.3|88057.4|88102.6|88042.5|21
1632948930000|2021-09-29 20:55:30|88123.4|88040.7|88104.6|88054.6|88123.4|88055.7|88103.8|88040.7|17
1632948940000|2021-09-29 20:55:40|88105.8|88055.8|88105.7|88055.7|88121|88058.1|88101.7|88048.4|18
1632948950000|2021-09-29 20:55:50|88107|88057|88103.3|88053.3|88119.4|88057|88102.7|88044.4|14
1632948960000|2021-09-29 20:56:00|88103.2|88053.2|88104.3|88054.3|88122.9|88058.8|88103.1|88049.5|30
1632948970000|2021-09-29 20:56:10|88104.7|88054.7|88104.5|88054.5|88120.5|88055.4|88101.9|88042.9|24
1632948980000|2021-09-29 20:56:20|88104.1|88054.1|88119.1|88047.8|88128.8|88061.1|88104.1|88042.4|25
1632948990000|2021-09-29 20:56:30|88119.3|88048.2|88123.6|88053|88127.2|88058.8|88105.5|88044.2|30
1632949000000|2021-09-29 20:56:40|88112.2|88062.2|88121|88045.1|88124.8|88062.5|88108.1|88045.1|24
1632949010000|2021-09-29 20:56:50|88121.7|88045.2|88106.3|88056.3|88121.7|88057.1|88106.3|88045.2|35
1632949020000|2021-09-29 20:57:00|88106.5|88056.5|88120.7|88038.5|88126|88056.5|88103.7|88036.7|31
1632949030000|2021-09-29 20:57:10|88118|88039.8|88121|88045|88128.7|88049.4|88118|88037.7|23
1632949040000|2021-09-29 20:57:20|88121.5|88045.4|88122|88044.4|88126|88047.3|88119.7|88041.1|18
1632949050000|2021-09-29 20:57:30|88121.8|88046.1|88121|88041.7|88126.8|88047.8|88119.3|88040.6|35
1632949060000|2021-09-29 20:57:40|88118.9|88040.7|88117.9|88035.2|88132.3|88053|88103|88030.4|27
1632949070000|2021-09-29 20:57:50|88117.7|88035.3|88118.8|88028.4|88128.8|88048.7|88098.7|88023.1|30
1632949080000|2021-09-29 20:58:00|88117.8|88022.2|88124.3|88023.2|88125.9|88028.3|88115.3|88022|22
1632949090000|2021-09-29 20:58:10|88120.8|88023.4|88117.2|88025.6|88122.7|88028.3|88112.7|88022.1|8
1632949100000|2021-09-29 20:58:20|88114.5|88026.6|88117.6|88034.2|88121.2|88038.3|88112.8|88026|7
1632949110000|2021-09-29 20:58:30|88113.5|88032.2|88119.6|88033.2|88122.2|88036.1|88113.5|88030.1|7
1632949120000|2021-09-29 20:58:40|88113.8|88033.7|88113.7|88028.8|88113.9|88045.4|88095.4|88028.6|10
1632949130000|2021-09-29 20:58:50|88109.8|88029.7|88106.6|88035.9|88127.4|88042.8|88092.8|88023.9|11
1632949140000|2021-09-29 20:59:00|88112.8|88033.9|88108.4|88035.7|88114|88035.7|88106.9|88031.2|17
1632949150000|2021-09-29 20:59:10|88105|88032.8|88114.9|88024.4|88123.7|88039.6|88105|88024.4|14
1632949160000|2021-09-29 20:59:20|88114.8|88024.6|88109.5|88019.8|88119.8|88032.3|88101|88019.2|31
1632949170000|2021-09-29 20:59:30|88087.7|88037.7|88093.3|88043.3|88114.3|88050|88087.7|88037.7|19
1632949180000|2021-09-29 20:59:40|88093.4|88043.4|88090.9|88040.9|88093.4|88043.4|88089.7|88039.7|12
1632949190000|2021-09-29 20:59:50|88090.7|88040.7|88098.9|88048.9|88100.7|88050.7|88090.7|88040.7|17
1632949200000|2021-09-29 21:00:00|88106.9|88056.9|88128.9|88040.8|88128.9|88058.1|88106.1|88040|8
1632949210000|2021-09-29 21:00:10|88128.3|88039.7|88127.6|88037.1|88128.3|88039.7|88127.6|88037.1|2
1632949220000|2021-09-29 21:00:20|88126|88036.3|88131.9|88033.9|88131.9|88036.3|88126|88033.9|2
1632949230000|2021-09-29 21:00:30|88133.6|88032.4|88133|88031|88133.6|88032.4|88133|88031|3
1632949240000|2021-09-29 21:00:40|88132.6|88030.1|88133.8|88033|88133.8|88033|88132.6|88030.1|2
1632949250000|2021-09-29 21:00:50|88134.5|88032.4|88135.3|88033.8|88135.3|88033.8|88134.5|88032.4|2
1632949260000|2021-09-29 21:01:00|88134.1|88032.1|88133.8|88036|88134.1|88036|88131.9|88028.6|3
1632949270000|2021-09-29 21:01:10|88132.9|88034|88134.1|88032.2|88134.1|88034|88132.3|88030.6|3
1632949280000|2021-09-29 21:01:20||88032.1||88032.1||88032.1||88032.1|1
1632949290000|2021-09-29 21:01:30|88133.8|88032.5|88135.2|88037.3|88135.2|88037.3|88133.8|88032.5|3
1632949300000|2021-09-29 21:01:40|88133.5|88036.4|88133.8|88032.5|88135.2|88037.3|88133.5|88032.5|3
1632949330000|2021-09-29 21:02:10|88130.3|88037.8|88130.7|88040.4|88130.7|88040.4|88130.3|88037.8|2
1632949350000|2021-09-29 21:02:30|88130.6|88040.5|88109.5|88059.5|88130.6|88059.5|88109.5|88040.5|2
1632949390000|2021-09-29 21:03:10|88121.7|88043.4|88122.6|88038.7|88122.6|88043.4|88121.7|88038.7|2
1632949400000|2021-09-29 21:03:20|88123.3|88038.8|88126|88039.8|88126|88039.8|88123.3|88038.8|2
1632949430000|2021-09-29 21:03:50|88125.1|88037.5|88125|88037.3|88125.1|88037.5|88125|88037.3|2
1632949440000|2021-09-29 21:04:00||88037.4||88037.4||88037.4||88037.4|1
1632949450000|2021-09-29 21:04:10|88122.6|88041.2|88122.6|88041.2|88122.6|88041.2|88122.6|88041.2|1
1632949490000|2021-09-29 21:04:50|88110.5|88060.5|88110.5|88060.5|88110.5|88060.5|88110.5|88060.5|1
1632949500000|2021-09-29 21:05:00|88093.1|87989.1|88130|88039.1|88130|88039.1|88093.1|87989.1|8
1632949510000|2021-09-29 21:05:10|88131.6|88035.1|88131.8|88027.8|88132.4|88035.1|88129.8|88025.8|9
1632949520000|2021-09-29 21:05:20|88136.9|88032.9|88140.5|88036.5|88140.5|88036.5|88136.9|88032.9|2
1632949530000|2021-09-29 21:05:30|88142.2|88038.2|88142.2|88038.2|88142.2|88038.2|88142.2|88038.2|1
1632949540000|2021-09-29 21:05:40|88151.2|88047.2|88150.2|88046.2|88151.2|88047.2|88150.2|88046.2|2
1632949550000|2021-09-29 21:05:50|88103.4|88053.4|88103.4|88053.4|88103.4|88053.4|88103.4|88053.4|1
1632949560000|2021-09-29 21:06:00|88117.6|88034.5|88146.6|88042.6|88146.6|88042.6|88117.6|88025.7|3
1632949570000|2021-09-29 21:06:10|88145.2|88041.2|88152.2|88048.2|88152.2|88048.2|88145.2|88041.2|2
1632949580000|2021-09-29 21:06:20|88151.6|88047.6|88151.6|88047.6|88151.6|88047.6|88151.6|88047.6|1
1632949590000|2021-09-29 21:06:30|88151.3|88047.3|88150.2|88046.2|88151.3|88047.3|88150.2|88046.2|2
1632949600000|2021-09-29 21:06:40|88103.8|88053.8|88103.8|88053.8|88103.8|88053.8|88103.8|88053.8|1
1632949620000|2021-09-29 21:07:00|88131.6|88027.6|88140.5|88036.5|88140.5|88036.5|88128.3|88025.2|5
1632949630000|2021-09-29 21:07:10|88142.1|88038.1|88147|88043|88147|88043|88142.1|88038.1|2
1632949640000|2021-09-29 21:07:20|88143.1|88039.1|88141.3|88037.3|88143.1|88039.1|88136.2|88034.4|3
1632949650000|2021-09-29 21:07:30|88125.6|88047.4|88125.6|88047.4|88125.6|88047.4|88125.6|88047.4|1
1632949660000|2021-09-29 21:07:40|88103.8|88053.8|88115.4|88037.8|88115.4|88053.8|88103.8|88037.8|2
1632949670000|2021-09-29 21:07:50|88102.7|88052.7|88139.7|88035.9|88139.7|88052.7|88102.7|88028|5
1632949680000|2021-09-29 21:08:00|88136.9|88032.9|88148.2|88044.2|88148.2|88044.2|88136.9|88032.9|2
1632949700000|2021-09-29 21:08:20|88147.8|88043.8|88147.8|88043.8|88147.8|88043.8|88147.8|88043.8|1
1632949710000|2021-09-29 21:08:30|88150.2|88046.2|88145.2|88041.2|88150.2|88053.8|88103.8|88034.4|12
1632949720000|2021-09-29 21:08:40|88145.6|88041.6|88147.5|88043.5|88148|88044|88143|88039|5
1632949730000|2021-09-29 21:08:50|88146.5|88042.5|88152.9|88048.9|88152.9|88048.9|88145.9|88041.9|6
1632949740000|2021-09-29 21:09:00|88156.5|88052.5|88150.2|88046.2|88156.5|88052.5|88150.2|88046.2|5
1632949750000|2021-09-29 21:09:10|88153.7|88049.7|88153.7|88049.7|88153.7|88049.7|88153.7|88049.7|1
1632949760000|2021-09-29 21:09:20|88147.9|88043.9|88147.9|88043.9|88147.9|88043.9|88147.9|88043.9|1
1632949770000|2021-09-29 21:09:30|88134.7|88035.2|88134.7|88035.2|88134.7|88035.2|88134.7|88035.2|1
1632949780000|2021-09-29 21:09:40|88144.8|88040.8|88145.8|88041.8|88145.8|88041.8|88140.4|88036.4|6
1632949790000|2021-09-29 21:09:50|88134.8|88035.3|88146.7|88042.7|88150.1|88046.1|88134.8|88035.3|5
1632949800000|2021-09-29 21:10:00|88151.4|88047.4|88148|88044|88151.4|88047.4|88146.2|88042.2|4
1632949810000|2021-09-29 21:10:10|88146.3|88042.3|88146.3|88042.3|88146.3|88042.3|88146.3|88042.3|1
1632949820000|2021-09-29 21:10:20|88152.9|88048.9|88143.9|88039.9|88152.9|88048.9|88141.6|88037.6|5
1632949830000|2021-09-29 21:10:30|88142.5|88038.5|88142.5|88038.5|88142.5|88038.5|88142.5|88038.5|1
1632949840000|2021-09-29 21:10:40|88142|88038|88145.4|88041.4|88145.4|88041.4|88137.3|88033.3|4
1632949850000|2021-09-29 21:10:50|88144.1|88040.1|88143.7|88039.7|88148|88044|88140.6|88036.6|10
1632949860000|2021-09-29 21:11:00|88140.9|88036.9|88143.3|88039.3|88143.3|88039.3|88140.3|88036.3|7
1632949870000|2021-09-29 21:11:10|88143.4|88039.4|88149.7|88045.7|88153.4|88049.4|88143.4|88039.4|8
1632949880000|2021-09-29 21:11:20|88149.5|88045.5|88151.5|88047.5|88151.6|88047.6|88149.5|88045.5|5
1632949890000|2021-09-29 21:11:30|88152|88048|88152.4|88048.4|88152.4|88048.4|88152|88048|2
1632949900000|2021-09-29 21:11:40|88152.9|88048.9|88152.6|88048.6|88152.9|88048.9|88152.6|88048.6|2
1632949910000|2021-09-29 21:11:50|88152.5|88048.5|88152.5|88048.5|88152.5|88048.5|88152.5|88048.5|1
1632949920000|2021-09-29 21:12:00|88152.7|88048.7|88152.6|88048.6|88152.7|88048.7|88152.5|88048.5|4
1632949930000|2021-09-29 21:12:10|88152|88048|88152|88048|88152|88048|88152|88048|1
1632949940000|2021-09-29 21:12:20|88152.9|88048.9|88153.1|88049.1|88153.1|88049.1|88152.4|88048.4|3
1632949950000|2021-09-29 21:12:30|88155.2|88051.2|88153.9|88049.9|88155.2|88051.2|88153.9|88049.9|4
1632949960000|2021-09-29 21:12:40|88159.8|88055.8|88155|88051|88159.8|88055.8|88154.6|88050.6|5
1632949970000|2021-09-29 21:12:50|88157.6|88053.6|88155.7|88051.7|88157.6|88053.6|88155.7|88051.7|2
1632949980000|2021-09-29 21:13:00|88152.4|88048.4|88143.9|88039.9|88152.7|88048.7|88143.9|88039.9|4
1632949990000|2021-09-29 21:13:10|88147.9|88043.9|88143.5|88039.5|88147.9|88043.9|88143.5|88039.5|3
1632950000000|2021-09-29 21:13:20|88144.8|88040.8|88149.5|88045.5|88149.5|88045.5|88144.5|88040.5|4
1632950010000|2021-09-29 21:13:30|88148.2|88044.2|88148.5|88044.5|88155.8|88051.8|88148.2|88044.2|5
1632950020000|2021-09-29 21:13:40|88142.2|88038.2|88145.1|88041.1|88145.1|88041.1|88141.1|88037.1|4
1632950030000|2021-09-29 21:13:50|88146.4|88042.4|88143.2|88039.2|88146.4|88042.4|88142.4|88038.4|5
1632950040000|2021-09-29 21:14:00|88145.6|88041.6|88140.8|88036.8|88150.7|88046.7|88139.6|88035.6|8
1632950050000|2021-09-29 21:14:10|88135|88031|88140.9|88036.9|88141.1|88037.1|88135|88031|5
1632950060000|2021-09-29 21:14:20|88141.1|88037.1|88140.9|88036.9|88141.1|88037.1|88139.4|88035.4|4
1632950070000|2021-09-29 21:14:30|88153.6|88049.6|88154|88050|88157.3|88053.3|88153.6|88049.6|5
1632950080000|2021-09-29 21:14:40|88149.5|88045.5|88149.8|88045.8|88149.8|88045.8|88149.2|88045.2|5
1632950090000|2021-09-29 21:14:50|88149.2|88045.2|88150.3|88046.3|88151.4|88047.4|88149.2|88045.2|4
1632950100000|2021-09-29 21:15:00|88144.9|88040.9|88134.1|88030.1|88144.9|88040.9|88130|88026|20
1632950110000|2021-09-29 21:15:10|88133|88029|88085.8|87981.8|88133|88029|88068.2|87964.2|21
1632950120000|2021-09-29 21:15:20|88086.3|87982.3|88076|87972|88086.4|87982.4|88068.5|87964.5|11
1632950130000|2021-09-29 21:15:30|88074.1|87970.1|88082.8|87978.8|88090|87986|88074.1|87970.1|8
1632950140000|2021-09-29 21:15:40|88086.4|87982.4|88082.9|87978.9|88086.4|87982.4|88074.3|87970.3|6
1632950150000|2021-09-29 21:15:50|88089.2|87985.2|88088.5|87984.5|88092.7|87988.7|88085.2|87981.2|6
1632950160000|2021-09-29 21:16:00|88077.3|87973.3|88088.3|87984.3|88097.3|87993.3|88077.3|87973.3|6
1632950170000|2021-09-29 21:16:10|88088.6|87984.6|88096.4|87992.4|88101.3|87997.3|88088.6|87984.6|7
1632950180000|2021-09-29 21:16:20|88103.5|87999.5|88091.3|87987.3|88103.5|87999.5|88091.3|87987.3|6
1632950190000|2021-09-29 21:16:30|88083.7|87979.7|88073.2|87969.2|88084.2|87980.2|88070.4|87966.4|19
1632950200000|2021-09-29 21:16:40|88073.8|87969.8|88071.3|87967.3|88074.5|87970.5|88071.3|87967.3|12
1632950210000|2021-09-29 21:16:50|88072.7|87968.7|88080.4|87976.4|88085.7|87981.7|88072.7|87968.7|14
1632950220000|2021-09-29 21:17:00|88079.6|87975.6|88072.9|87968.9|88079.6|87975.6|88072.5|87968.5|13
1632950230000|2021-09-29 21:17:10|88073.7|87969.7|88074.9|87970.9|88075|87971|88072.9|87968.9|8
1632950240000|2021-09-29 21:17:20|88074.6|87970.6|88078.6|87974.6|88090.8|87986.8|88074.5|87970.5|16
1632950250000|2021-09-29 21:17:30|88079.4|87975.4|88074.5|87970.5|88081.5|87977.5|88074.5|87970.5|9
1632950260000|2021-09-29 21:17:40|88073.9|87969.9|88083.5|87979.5|88086|87982|88073.9|87969.9|11
1632950270000|2021-09-29 21:17:50|88082.6|87978.6|88079.4|87975.4|88082.7|87978.7|88079.4|87975.4|11
1632950280000|2021-09-29 21:18:00|88075.9|87971.9|88086.7|87982.7|88091.3|87987.3|88075.7|87971.7|12
1632950290000|2021-09-29 21:18:10|88086.8|87982.8|88082.3|87978.3|88086.8|87982.8|88081.2|87977.2|9
1632950300000|2021-09-29 21:18:20|88081.8|87977.8|88085.5|87981.5|88090.5|87986.5|88080.6|87976.6|11
1632950310000|2021-09-29 21:18:30|88085.2|87981.2|88081.2|87977.2|88085.2|87981.2|88080.2|87976.2|13
1632950320000|2021-09-29 21:18:40|88082.4|87978.4|88088|87984|88088|87984|88075.7|87971.7|9
1632950330000|2021-09-29 21:18:50|88084.8|87980.8|88076.1|87972.1|88085.3|87981.3|88075.8|87971.8|6
1632950340000|2021-09-29 21:19:00|88075.6|87971.6|88076.7|87972.7|88077|87973|88075.2|87971.2|7
1632950350000|2021-09-29 21:19:10|88076.4|87972.4|88083.2|87979.2|88093.7|87989.7|88075.8|87971.8|7
1632950360000|2021-09-29 21:19:20|88078.7|87974.7|88075.2|87971.2|88078.7|87974.7|88075.2|87971.2|8
1632950370000|2021-09-29 21:19:30|88075.4|87971.4|88089.6|87985.6|88089.6|87985.6|88075.4|87971.4|3
1632950380000|2021-09-29 21:19:40|88087|87983|88082|87978|88087|87983|88082|87978|3
1632950390000|2021-09-29 21:19:50|88084.5|87980.5|88085.1|87981.1|88085.4|87981.4|88053.2|87949.2|9
1632950400000|2021-09-29 21:20:00|88080.1|87976.1|88098.1|87994.1|88098.1|87994.1|88080.1|87976.1|7
1632950410000|2021-09-29 21:20:10|88100.3|87996.3|88077.8|87973.8|88103.9|87999.9|88076.2|87972.2|7
1632950420000|2021-09-29 21:20:20|88077.6|87973.6|88087.8|87983.8|88088.9|87984.9|88077|87973|8
1632950430000|2021-09-29 21:20:30|88082.7|87978.7|88074.5|87970.5|88082.7|87978.7|88074.5|87970.5|5
1632950440000|2021-09-29 21:20:40|88074.9|87970.9|88065.6|87961.6|88074.9|87970.9|88062.7|87958.7|4
1632950450000|2021-09-29 21:20:50|88065.8|87961.8|88088.6|87984.6|88088.6|87984.6|88059.9|87955.9|5
1632950460000|2021-09-29 21:21:00|88082.8|87978.8|88070.4|87966.4|88082.8|87978.8|88065.8|87961.8|11
1632950470000|2021-09-29 21:21:10|88071.8|87967.8|88080.7|87976.7|88083.7|87979.7|88067.8|87963.8|15
1632950480000|2021-09-29 21:21:20|88082.9|87978.9|88076.8|87972.8|88082.9|87978.9|88076.8|87972.8|4
1632950490000|2021-09-29 21:21:30|88078.8|87974.8|88086.6|87982.6|88086.6|87982.6|88075.4|87971.4|7
1632950500000|2021-09-29 21:21:40|88094|87990|88077.6|87973.6|88094|87990|88077.3|87973.3|3
1632950510000|2021-09-29 21:21:50|88094.1|87990.1|88099.2|87995.2|88099.2|87995.2|88077.5|87973.5|3
1632950520000|2021-09-29 21:22:00|88097.8|87993.8|88087.8|87983.8|88097.8|87993.8|88066.9|87962.9|15
1632950530000|2021-09-29 21:22:10|88087.9|87983.9|88076.9|87972.9|88087.9|87983.9|88074.4|87970.4|8
1632950540000|2021-09-29 21:22:20|88079.3|87975.3|88076.6|87972.6|88079.3|87975.3|88076.5|87972.5|3
1632950550000|2021-09-29 21:22:30|88081.5|87977.5|88096.8|87992.8|88096.8|87992.8|88053.7|87949.7|6
1632950560000|2021-09-29 21:22:40|88085.9|87981.9|88062.1|87958.1|88085.9|87981.9|88062.1|87958.1|4
1632950570000|2021-09-29 21:22:50|88065.8|87961.8|88077.2|87973.2|88077.2|87973.2|88062|87958|6
1632950580000|2021-09-29 21:23:00|88092.4|87988.4|88066.6|87962.6|88092.4|87988.4|88066.6|87962.6|8
1632950590000|2021-09-29 21:23:10|88070.2|87966.2|88066.6|87962.6|88070.2|87966.2|88066.6|87962.6|2
1632950600000|2021-09-29 21:23:20|88068.8|87964.8|88092.8|87988.8|88092.8|87988.8|88061.9|87957.9|4
1632950610000|2021-09-29 21:23:30|88102.2|87998.2|88053.2|87949.2|88102.2|87998.2|88053.1|87949.1|4
1632950620000|2021-09-29 21:23:40|88052.8|87948.8|88105.3|88001.3|88105.3|88001.3|88052.8|87948.8|3
1632950630000|2021-09-29 21:23:50|88118.4|88014.4|88071.9|87967.9|88118.4|88014.4|88053|87949|9
1632950640000|2021-09-29 21:24:00|88072.8|87968.8|88095.3|87991.3|88095.3|87991.3|88069.7|87965.7|5
1632950650000|2021-09-29 21:24:10|88082.1|87978.1|88082.1|87978.1|88082.1|87978.1|88082.1|87978.1|1
1632950660000|2021-09-29 21:24:20|88083|87979|88078|87974|88083|87979|88078|87974|3
1632950670000|2021-09-29 21:24:30|88085.9|87981.9|88088.6|87984.6|88088.6|87984.6|88063.2|87959.2|8
1632950680000|2021-09-29 21:24:40|88091.5|87987.5|88080.6|87976.6|88091.5|87987.5|88078.3|87974.3|6
1632950690000|2021-09-29 21:24:50|88083.1|87979.1|88092.4|87988.4|88092.4|87988.4|88061.9|87957.9|7
1632950700000|2021-09-29 21:25:00|88088.6|87984.6|88077.7|87973.7|88088.6|87984.6|88077.7|87973.7|7
1632950710000|2021-09-29 21:25:10|88080|87976|88077.6|87973.6|88080|87976|88077.5|87973.5|3
1632950720000|2021-09-29 21:25:20|88069.6|87965.6|88096.5|87992.5|88096.5|87992.5|88069.6|87965.6|6
1632950730000|2021-09-29 21:25:30|88086|87982|88078.9|87974.9|88086|87982|88078.9|87974.9|2
1632950740000|2021-09-29 21:25:40|88085.5|87981.5|88081.1|87977.1|88086.1|87982.1|88078.7|87974.7|5
1632950750000|2021-09-29 21:25:50|88085.8|87981.8|88105.2|88001.2|88105.2|88001.2|88052.3|87948.3|4
1632950760000|2021-09-29 21:26:00|88118.4|88014.4|88052.3|87948.3|88118.4|88014.4|88052.3|87948.3|2
1632950770000|2021-09-29 21:26:10|88070.7|87966.7|88064.5|87960.5|88070.7|87966.7|88064.5|87960.5|2
1632950780000|2021-09-29 21:26:20|88067|87963|88105.2|88001.2|88105.2|88001.2|88062.1|87958.1|3
1632950790000|2021-09-29 21:26:30|88090.1|87986.1|88077.3|87973.3|88090.1|87986.1|88077.3|87973.3|3
1632950800000|2021-09-29 21:26:40|88081|87977|88052.3|87948.3|88081|87977|88052.3|87948.3|3
1632950810000|2021-09-29 21:26:50|88101.9|87997.9|88101.9|87997.9|88101.9|87997.9|88101.9|87997.9|1
1632950820000|2021-09-29 21:27:00|88052.3|87948.3|88052.3|87948.3|88052.3|87948.3|88052.3|87948.3|1
1632950830000|2021-09-29 21:27:10|88070.5|87966.5|88097.9|87993.9|88097.9|87993.9|88070.5|87966.5|4
1632950840000|2021-09-29 21:27:20|88098.6|87994.6|88078.7|87974.7|88098.6|87994.6|88078.7|87974.7|2
1632950850000|2021-09-29 21:27:30|88096.4|87992.4|88096.4|87992.4|88096.4|87992.4|88052.3|87948.3|4
1632950860000|2021-09-29 21:27:40|88090.1|87986.1|88052.3|87948.3|88090.1|87986.1|88052.3|87948.3|2
1632950880000|2021-09-29 21:28:00|88118.7|88014.7|88118.7|88014.7|88118.7|88014.7|88118.7|88014.7|1
1632950890000|2021-09-29 21:28:10|88118.4|88014.4|88120.7|88016.7|88120.7|88016.7|88118.4|88014.4|3
1632950910000|2021-09-29 21:28:30|88120.9|88016.9|88118.8|88014.8|88120.9|88016.9|88118.8|88014.8|2
1632950920000|2021-09-29 21:28:40|88118.4|88014.4|88120.9|88016.9|88120.9|88016.9|88118.4|88014.4|2
1632950930000|2021-09-29 21:28:50|88118.9|88014.9|88118.9|88014.9|88118.9|88014.9|88118.9|88014.9|1
1632950940000|2021-09-29 21:29:00|88118.4|88014.4|88120.9|88016.9|88120.9|88016.9|88118.4|88014.4|2
1632950950000|2021-09-29 21:29:10|88118.8|88014.8|88118.8|88014.8|88118.8|88014.8|88118.8|88014.8|1
1632950960000|2021-09-29 21:29:20|88118.4|88014.4|88087.4|87983.4|88120.9|88016.9|88087.4|87983.4|4
1632950970000|2021-09-29 21:29:30|88108.8|88004.8|88098.2|87994.2|88120|88016|88078.1|87974.1|13
1632950980000|2021-09-29 21:29:40|88096.5|87992.5|88089.2|87985.2|88096.5|87992.5|88089.2|87985.2|2
1632950990000|2021-09-29 21:29:50|88084.6|87980.6|88100.2|87996.2|88104.7|88000.7|88084.6|87980.6|8
1632951000000|2021-09-29 21:30:00|88093.2|87989.2|88087.1|87983.1|88093.2|87989.2|88084.4|87980.4|5
1632951010000|2021-09-29 21:30:10|88111.4|88007.4|88096.1|87992.1|88111.4|88007.4|88096.1|87992.1|4
1632951020000|2021-09-29 21:30:20|88089.4|87985.4|88087.4|87983.4|88091.9|87987.9|88087.4|87983.4|8
1632951030000|2021-09-29 21:30:30|88086.9|87982.9|88090.8|87986.8|88090.8|87986.8|88086.9|87982.9|4
1632951040000|2021-09-29 21:30:40|88089.6|87985.6|88095.3|87991.3|88097.3|87993.3|88089.6|87985.6|4
1632951050000|2021-09-29 21:30:50|88105.1|88001.1|88102.2|87998.2|88105.1|88001.1|88102.2|87998.2|2
1632951060000|2021-09-29 21:31:00|88117.8|88013.8|88117.8|88013.8|88118.3|88014.3|88116.1|88012.1|5
1632951070000|2021-09-29 21:31:10|88119.5|88015.5|88088.8|87984.8|88119.5|88015.5|88088.8|87984.8|5
1632951080000|2021-09-29 21:31:20|88089|87985|88117.7|88013.7|88117.7|88013.7|88089|87985|4
1632951090000|2021-09-29 21:31:30|88098.5|87994.5|88104.9|88000.9|88104.9|88000.9|88098.5|87994.5|2
1632951100000|2021-09-29 21:31:40|88105.1|88001.1|88117.3|88013.3|88117.3|88013.3|88105.1|88001.1|4
1632951110000|2021-09-29 21:31:50|88117.7|88013.7|88091|87987|88117.7|88013.7|88090.9|87986.9|6
1632951120000|2021-09-29 21:32:00|88084.8|87980.8|88088.3|87984.3|88099.5|87995.5|88069.6|87965.6|9
1632951130000|2021-09-29 21:32:10|88085.3|87981.3|88079.9|87975.9|88085.4|87981.4|88076.7|87972.7|7
1632951140000|2021-09-29 21:32:20|88079.5|87975.5|88092|87988|88101.1|87997.1|88078.4|87974.4|7
1632951150000|2021-09-29 21:32:30|88093.2|87989.2|88077.6|87973.6|88093.2|87989.2|88069.2|87965.2|9
1632951160000|2021-09-29 21:32:40|88077.2|87973.2|88084.3|87980.3|88084.4|87980.4|88077.2|87973.2|3
1632951170000|2021-09-29 21:32:50|88082.3|87978.3|88116.9|88012.9|88116.9|88012.9|88082.3|87978.3|4
1632951180000|2021-09-29 21:33:00|88117.5|88013.5|88085.2|87981.2|88117.5|88013.5|88085.2|87981.2|8
1632951190000|2021-09-29 21:33:10|88081.4|87977.4|88091.6|87987.6|88100.6|87996.6|88081.4|87977.4|4
1632951200000|2021-09-29 21:33:20|88091|87987|88096.3|87992.3|88096.3|87992.3|88091|87987|3
1632951210000|2021-09-29 21:33:30|88103|87999|88086.4|87982.4|88112.6|88008.6|88086.4|87982.4|3
1632951220000|2021-09-29 21:33:40|88115.4|88011.4|88117.2|88013.2|88117.2|88013.2|88115.4|88011.4|2
1632951230000|2021-09-29 21:33:50|88116.6|88012.6|88097.9|87993.9|88117.6|88013.6|88097.9|87993.9|4
1632951240000|2021-09-29 21:34:00|88095|87991|88096.5|87992.5|88105.7|88001.7|88085.8|87981.8|7
1632951250000|2021-09-29 21:34:10|88097.6|87993.6|88103.2|87999.2|88103.2|87999.2|88097.6|87993.6|2
1632951260000|2021-09-29 21:34:20|88101.6|87997.6|88098|87994|88107.3|88003.3|88098|87994|5
1632951270000|2021-09-29 21:34:30|88089.8|87985.8|88087.3|87983.3|88089.8|87985.8|88080.5|87976.5|6
1632951280000|2021-09-29 21:34:40|88086.5|87982.5|88105|88001|88107.4|88003.4|88086.5|87982.5|5
1632951290000|2021-09-29 21:34:50|88101.3|87997.3|88089|87985|88103.2|87999.2|88089|87985|4
1632951300000|2021-09-29 21:35:00|88089.4|87985.4|88090.7|87986.7|88093.2|87989.2|88089.4|87985.4|6
1632951310000|2021-09-29 21:35:10|88104.1|88000.1|88092|87988|88104.1|88000.1|88092|87988|5
1632951320000|2021-09-29 21:35:20|88095.1|87991.1|88092.5|87988.5|88095.1|87991.1|88089.9|87985.9|3
1632951330000|2021-09-29 21:35:30|88086.4|87982.4|88083.7|87979.7|88116.3|88012.3|88082.8|87978.8|19
1632951340000|2021-09-29 21:35:40|88081.9|87977.9|88079.6|87975.6|88082.6|87978.6|88077.1|87973.1|6
1632951350000|2021-09-29 21:35:50|88084.1|87980.1|88084.1|87980.1|88084.1|87980.1|88084.1|87980.1|1
1632951360000|2021-09-29 21:36:00|88085.5|87981.5|88101.9|87997.9|88101.9|87997.9|88085.5|87981.5|4
1632951370000|2021-09-29 21:36:10|88098.2|87994.2|88109.3|88005.3|88110.8|88006.8|88098.2|87994.2|3
1632951380000|2021-09-29 21:36:20|88119.3|88015.3|88118.9|88014.9|88119.5|88015.5|88118.9|88014.9|3
1632951390000|2021-09-29 21:36:30|88118.4|88014.4|88120.2|88016.2|88120.2|88016.2|88118.4|88014.4|2
1632951400000|2021-09-29 21:36:40|88082.4|87978.4|88106.3|88002.3|88106.3|88002.3|88082.4|87978.4|4
1632951410000|2021-09-29 21:36:50|88119|88015|88092.1|87988.1|88119.5|88015.5|88088.8|87984.8|5
1632951420000|2021-09-29 21:37:00|88093.6|87989.6|88083.7|87979.7|88094|87990|88082.9|87978.9|8
1632951430000|2021-09-29 21:37:10|88085.7|87981.7|88074|87970|88085.7|87981.7|88073.8|87969.8|5
1632951440000|2021-09-29 21:37:20|88075.7|87971.7|88105.6|88001.6|88105.6|88001.6|88075.6|87971.6|5
1632951450000|2021-09-29 21:37:30|88099.3|87995.3|88091.5|87987.5|88099.3|87995.3|88075|87971|9
1632951460000|2021-09-29 21:37:40|88089.1|87985.1|88107.8|88003.8|88107.8|88003.8|88079.3|87975.3|6
1632951470000|2021-09-29 21:37:50|88108.5|88004.5|88090.6|87986.6|88108.5|88004.5|88090.6|87986.6|6
1632951480000|2021-09-29 21:38:00|88089.8|87985.8|88088.1|87984.1|88089.8|87985.8|88088.1|87984.1|5
1632951490000|2021-09-29 21:38:10|88084.7|87980.7|88102.7|87998.7|88102.7|87998.7|88082.6|87978.6|6
1632951500000|2021-09-29 21:38:20|88085|87981|88085.8|87981.8|88085.8|87981.8|88085|87981|2
1632951510000|2021-09-29 21:38:30|88085.1|87981.1|88098.7|87994.7|88098.7|87994.7|88074.4|87970.4|16
1632951520000|2021-09-29 21:38:40|88096.3|87992.3|88082.2|87978.2|88096.3|87992.3|88081.8|87977.8|8
1632951530000|2021-09-29 21:38:50|88083|87979|88100.8|87996.8|88102.5|87998.5|88082.7|87978.7|10
1632951540000|2021-09-29 21:39:00|88101.5|87997.5|88088.4|87984.4|88101.5|87997.5|88088.4|87984.4|4
1632951550000|2021-09-29 21:39:10|88093.6|87989.6|88099.8|87995.8|88099.8|87995.8|88087.3|87983.3|3
1632951560000|2021-09-29 21:39:20|88100.8|87996.8|88103.3|87999.3|88116.6|88012.6|88072.9|87968.9|6
1632951570000|2021-09-29 21:39:30|88106.9|88002.9|88091.3|87987.3|88106.9|88002.9|88091.3|87987.3|2
1632951580000|2021-09-29 21:39:40|88079.9|87975.9|88094.4|87990.4|88094.4|87990.4|88076.1|87972.1|7
1632951590000|2021-09-29 21:39:50|88103.6|87999.6|88087.7|87983.7|88103.6|87999.6|88087.7|87983.7|4
1632951600000|2021-09-29 21:40:00|88085.2|87981.2|88076.7|87972.7|88086.8|87982.8|88076.7|87972.7|3
1632951610000|2021-09-29 21:40:10|88080.5|87976.5|88105.5|88001.5|88105.5|88001.5|88076|87972|7
1632951620000|2021-09-29 21:40:20|88093.4|87989.4|88087.3|87983.3|88093.4|87989.4|88087.3|87983.3|3
1632951630000|2021-09-29 21:40:30|88080.1|87976.1|88079.3|87975.3|88080.1|87976.1|88075.4|87971.4|9
1632951640000|2021-09-29 21:40:40|88094.6|87990.6|88101|87997|88101|87997|88082.3|87978.3|9
1632951650000|2021-09-29 21:40:50|88097.1|87993.1|88099.5|87995.5|88111.7|88007.7|88097.1|87993.1|7
1632951660000|2021-09-29 21:41:00|88105.4|88001.4|88106.7|88002.7|88112.1|88008.1|88099.6|87995.6|7
1632951670000|2021-09-29 21:41:10|88106|88002|88094.6|87990.6|88108.1|88004.1|88083.8|87979.8|8
1632951680000|2021-09-29 21:41:20|88089.1|87985.1|88113.9|88009.9|88113.9|88009.9|88089.1|87985.1|3
1632951690000|2021-09-29 21:41:30|88095.2|87991.2|88092.9|87988.9|88101.8|87997.8|88092.9|87988.9|5
1632951700000|2021-09-29 21:41:40|88092.5|87988.5|88108.6|88004.6|88108.6|88004.6|88092.5|87988.5|4
1632951710000|2021-09-29 21:41:50|88100.6|87996.6|88100.5|87996.5|88103.6|87999.6|88097.4|87993.4|7
1632951720000|2021-09-29 21:42:00|88097.4|87993.4|88118.2|88014.2|88118.2|88014.2|88091.9|87987.9|7
1632951730000|2021-09-29 21:42:10|88115.2|88011.2|88096.9|87992.9|88115.2|88011.2|88096.1|87992.1|8
1632951740000|2021-09-29 21:42:20|88097.9|87993.9|88094.6|87990.6|88097.9|87993.9|88085.1|87981.1|7
1632951750000|2021-09-29 21:42:30|88092.2|87988.2|88117.3|88013.3|88117.3|88013.3|88090.3|87986.3|5
1632951760000|2021-09-29 21:42:40|88116.5|88012.5|88106.4|88002.4|88116.5|88012.5|88103.1|87999.1|4
1632951770000|2021-09-29 21:42:50|88107.5|88003.5|88085.4|87981.4|88107.5|88003.5|88085.4|87981.4|12
1632951780000|2021-09-29 21:43:00|88086|87982|88083.1|87979.1|88086.2|87982.2|88081.8|87977.8|8
1632951790000|2021-09-29 21:43:10|88118.4|88014.4|88107.6|88003.6|88118.4|88014.4|88097.4|87993.4|4
1632951800000|2021-09-29 21:43:20|88108.1|88004.1|88097.4|87993.4|88111.6|88007.6|88097.4|87993.4|4
1632951810000|2021-09-29 21:43:30|88083.6|87979.6|88091.5|87987.5|88096.9|87992.9|88075.7|87971.7|13
1632951820000|2021-09-29 21:43:40|88088.6|87984.6|88091.7|87987.7|88093|87989|88086.3|87982.3|5
1632951830000|2021-09-29 21:43:50|88089.7|87985.7|88092.6|87988.6|88093.2|87989.2|88088.8|87984.8|6
1632951840000|2021-09-29 21:44:00|88104.7|88000.7|88100.7|87996.7|88106.9|88002.9|88090.1|87986.1|6
1632951850000|2021-09-29 21:44:10|88097.7|87993.7|88103.7|87999.7|88103.7|87999.7|88097.7|87993.7|2
1632951860000|2021-09-29 21:44:20|88098.5|87994.5|88089.4|87985.4|88103.7|87999.7|88089.4|87985.4|3
1632951870000|2021-09-29 21:44:30|88089.2|87985.2|88094.8|87990.8|88120.4|88016.4|88089.2|87985.2|10
1632951880000|2021-09-29 21:44:40|88097.2|87993.2|88085.5|87981.5|88097.2|87993.2|88083.4|87979.4|8
1632951890000|2021-09-29 21:44:50|88086|87982|88078.6|87974.6|88086|87982|88078.6|87974.6|9
1632951900000|2021-09-29 21:45:00|88098.3|87994.3|88086|87982|88098.3|87994.3|88086|87982|10
1632951910000|2021-09-29 21:45:10|88084.7|87980.7|88087|87983|88100.5|87996.5|88079.7|87975.7|8
1632951920000|2021-09-29 21:45:20|88088.1|87984.1|88087.7|87983.7|88088.5|87984.5|88087.7|87983.7|4
1632951930000|2021-09-29 21:45:30|88089.9|87985.9|88092.7|87988.7|88092.9|87988.9|88089.9|87985.9|3
1632951940000|2021-09-29 21:45:40|88094.9|87990.9|88090.8|87986.8|88096.3|87992.3|88082.6|87978.6|5
1632951950000|2021-09-29 21:45:50|88079.8|87975.8|88079.5|87975.5|88082.2|87978.2|88079.3|87975.3|8
1632951960000|2021-09-29 21:46:00|88079.4|87975.4|88078.5|87974.5|88079.4|87975.4|88078.5|87974.5|4
1632951970000|2021-09-29 21:46:10|88098.7|87994.7|88089.1|87985.1|88098.7|87994.7|88089.1|87985.1|4
1632951980000|2021-09-29 21:46:20|88087.1|87983.1|88076.1|87972.1|88087.1|87983.1|88076.1|87972.1|3
1632951990000|2021-09-29 21:46:30|88110.1|88006.1|88090.7|87986.7|88110.1|88006.1|88090.7|87986.7|5
1632952000000|2021-09-29 21:46:40|88088.8|87984.8|88080.5|87976.5|88088.8|87984.8|88080.5|87976.5|7
1632952010000|2021-09-29 21:46:50|88080.3|87976.3|88079.5|87975.5|88081.1|87977.1|88079.5|87975.5|5
1632952020000|2021-09-29 21:47:00|88081|87977|88079.5|87975.5|88096.5|87992.5|88079.5|87975.5|7
1632952030000|2021-09-29 21:47:10|88082.2|87978.2|88083.6|87979.6|88083.6|87979.6|88082.2|87978.2|4
1632952040000|2021-09-29 21:47:20|88075.4|87971.4|88085.6|87981.6|88097.4|87993.4|88075.3|87971.3|6
1632952050000|2021-09-29 21:47:30|88085.4|87981.4|88079|87975|88086.6|87982.6|88079|87975|5
1632952060000|2021-09-29 21:47:40|88077.9|87973.9|88079.8|87975.8|88080.1|87976.1|88077.9|87973.9|3
1632952070000|2021-09-29 21:47:50|88080.5|87976.5|88094.9|87990.9|88100.6|87996.6|88080.5|87976.5|4
1632952080000|2021-09-29 21:48:00|88098.3|87994.3|88084.3|87980.3|88098.3|87994.3|88079.6|87975.6|8
1632952090000|2021-09-29 21:48:10|88093.9|87989.9|88088.4|87984.4|88093.9|87989.9|88088.3|87984.3|5
1632952100000|2021-09-29 21:48:20|88081.5|87977.5|88094.3|87990.3|88101.5|87997.5|88079.1|87975.1|4
1632952110000|2021-09-29 21:48:30|88094.2|87990.2|88079.3|87975.3|88094.2|87990.2|88079.3|87975.3|7
1632952120000|2021-09-29 21:48:40|88078.6|87974.6|88089.1|87985.1|88100.2|87996.2|88078.5|87974.5|7
1632952130000|2021-09-29 21:48:50|88090.8|87986.8|88083.5|87979.5|88090.8|87986.8|88080.9|87976.9|5
1632952140000|2021-09-29 21:49:00|88084|87980|88084.1|87980.1|88085.1|87981.1|88082.4|87978.4|5
1632952150000|2021-09-29 21:49:10|88078|87974|88093.2|87989.2|88099.8|87995.8|88078|87974|6
1632952160000|2021-09-29 21:49:20|88094.2|87990.2|88088.7|87984.7|88094.2|87990.2|88088.7|87984.7|3
1632952170000|2021-09-29 21:49:30|88097.6|87993.6|88081|87977|88097.6|87993.6|88074.4|87970.4|12
1632952180000|2021-09-29 21:49:40|88077.9|87973.9|88076.6|87972.6|88079.5|87975.5|88076.6|87972.6|4
1632952190000|2021-09-29 21:49:50|88077.1|87973.1|88085.1|87981.1|88087.8|87983.8|88072.2|87968.2|6
1632952200000|2021-09-29 21:50:00|88085|87981|88081.1|87977.1|88086.2|87982.2|88080.4|87976.4|8
1632952210000|2021-09-29 21:50:10|88077.1|87973.1|88089.9|87985.9|88094.3|87990.3|88076.6|87972.6|7
1632952220000|2021-09-29 21:50:20|88086.7|87982.7|88103.8|87999.8|88103.8|87999.8|88085.7|87981.7|5
1632952230000|2021-09-29 21:50:30|88101.2|87997.2|88080.6|87976.6|88101.2|87997.2|88080.6|87976.6|4
1632952240000|2021-09-29 21:50:40|88078.6|87974.6|88096.5|87992.5|88111.6|88007.6|88077|87973|4
1632952250000|2021-09-29 21:50:50|88095.4|87991.4|88086.9|87982.9|88095.4|87991.4|88086.9|87982.9|2
1632952260000|2021-09-29 21:51:00|88091.3|87987.3|88100.6|87996.6|88100.6|87996.6|88086.9|87982.9|4
1632952270000|2021-09-29 21:51:10|88108.2|88004.2|88092|87988|88108.2|88004.2|88084.9|87980.9|11
1632952280000|2021-09-29 21:51:20|88093.9|87989.9|88088|87984|88093.9|87989.9|88087.2|87983.2|3
1632952290000|2021-09-29 21:51:30|88094.1|87990.1|88095.9|87991.9|88099.6|87995.6|88088|87984|4
1632952300000|2021-09-29 21:51:40|88092.4|87988.4|88076.3|87972.3|88092.4|87988.4|88070.4|87966.4|17
1632952310000|2021-09-29 21:51:50|88076.9|87972.9|88075.8|87971.8|88077.2|87973.2|88074.7|87970.7|12
1632952320000|2021-09-29 21:52:00|88078.2|87974.2|88076.2|87972.2|88078.2|87974.2|88076.2|87972.2|6
1632952330000|2021-09-29 21:52:10|88072.5|87968.5|88080.1|87976.1|88080.1|87976.1|88069.8|87965.8|13
1632952340000|2021-09-29 21:52:20|88080.6|87976.6|88069.9|87965.9|88080.6|87976.6|88066.8|87962.8|14
1632952350000|2021-09-29 21:52:30|88070.2|87966.2|88075.9|87971.9|88087.6|87983.6|88070.2|87966.2|11
1632952360000|2021-09-29 21:52:40|88072|87968|88087.7|87983.7|88089.7|87985.7|88072|87968|8
1632952370000|2021-09-29 21:52:50|88085.5|87981.5|88084.8|87980.8|88085.5|87981.5|88081.5|87977.5|9
1632952380000|2021-09-29 21:53:00|88084.4|87980.4|88090.2|87986.2|88093.5|87989.5|88084.4|87980.4|5
1632952390000|2021-09-29 21:53:10|88088.3|87984.3|88087.7|87983.7|88090.3|87986.3|88087.7|87983.7|3
1632952400000|2021-09-29 21:53:20|88088.5|87984.5|88087.5|87983.5|88098.3|87994.3|88086.1|87982.1|7
1632952410000|2021-09-29 21:53:30|88075.1|87971.1|88076.8|87972.8|88080.8|87976.8|88060.9|87956.9|17
1632952420000|2021-09-29 21:53:40|88076.3|87972.3|88076.3|87972.3|88078.2|87974.2|88073.4|87969.4|19
1632952430000|2021-09-29 21:53:50|88074|87970|88074.7|87970.7|88075.7|87971.7|88072.2|87968.2|26
1632952440000|2021-09-29 21:54:00|88074|87970|88068.4|87964.4|88074.1|87970.1|88068.1|87964.1|16
1632952450000|2021-09-29 21:54:10|88069.3|87965.3|88070.5|87966.5|88073.5|87969.5|88068|87964|5
1632952460000|2021-09-29 21:54:20|88070.7|87966.7|88077.4|87973.4|88088.4|87984.4|88069.6|87965.6|7
1632952470000|2021-09-29 21:54:30|88078.5|87974.5|88068.9|87964.9|88078.5|87974.5|88068.2|87964.2|20
1632952480000|2021-09-29 21:54:40|88069.9|87965.9|88075.5|87971.5|88083|87979|88068.9|87964.9|7
1632952490000|2021-09-29 21:54:50|88077.2|87973.2|88074.3|87970.3|88077.2|87973.2|88074.3|87970.3|2
1632952500000|2021-09-29 21:55:00|88079|87975|88080.9|87976.9|88084.9|87980.9|88075.7|87971.7|7
1632952510000|2021-09-29 21:55:10|88083.7|87979.7|88077.2|87973.2|88083.7|87979.7|88076.2|87972.2|4
1632952520000|2021-09-29 21:55:20|88079.3|87975.3|88077.7|87973.7|88082|87978|88073.5|87969.5|7
1632952530000|2021-09-29 21:55:30|88079.4|87975.4|88068.2|87964.2|88079.4|87975.4|88068.2|87964.2|20
1632952540000|2021-09-29 21:55:40|88068.3|87964.3|88083.7|87979.7|88084.5|87980.5|88067.7|87963.7|18
1632952550000|2021-09-29 21:55:50|88083.8|87979.8|88078.1|87974.1|88083.8|87979.8|88077.9|87973.9|7
1632952560000|2021-09-29 21:56:00|88076.6|87972.6|88077.4|87973.4|88091.2|87987.2|88076.6|87972.6|11
1632952570000|2021-09-29 21:56:10|88079.3|87975.3|88078.5|87974.5|88092.1|87988.1|88077.8|87973.8|7
1632952580000|2021-09-29 21:56:20|88079.1|87975.1|88080.8|87976.8|88081.8|87977.8|88079.1|87975.1|4
1632952590000|2021-09-29 21:56:30|88085.1|87981.1|88082.6|87978.6|88085.1|87981.1|88082.6|87978.6|4
1632952600000|2021-09-29 21:56:40|88083.7|87979.7|88080.8|87976.8|88083.7|87979.7|88079.3|87975.3|8
1632952610000|2021-09-29 21:56:50|88077.2|87973.2|88077.2|87973.2|88077.2|87973.2|88077.2|87973.2|1
1632952620000|2021-09-29 21:57:00|88091.5|87987.5|88083.2|87979.2|88091.5|87987.5|88078.4|87974.4|12
1632952630000|2021-09-29 21:57:10|88083.8|87979.8|88075.8|87971.8|88083.8|87979.8|88074.8|87970.8|6
1632952640000|2021-09-29 21:57:20|88079.5|87975.5|88079.3|87975.3|88079.6|87975.6|88078.5|87974.5|8
1632952650000|2021-09-29 21:57:30|88078.1|87974.1|88088.6|87984.6|88088.6|87984.6|88077.3|87973.3|3
1632952660000|2021-09-29 21:57:40|88091.7|87987.7|88083.3|87979.3|88091.7|87987.7|88083.3|87979.3|3
1632952670000|2021-09-29 21:57:50|88083.2|87979.2|88096.5|87992.5|88096.5|87992.5|88083.2|87979.2|5
1632952680000|2021-09-29 21:58:00|88085.6|87981.6|88074.9|87970.9|88085.6|87981.6|88074.8|87970.8|10
1632952690000|2021-09-29 21:58:10|88077.6|87973.6|88076.7|87972.7|88077.6|87973.6|88076.7|87972.7|3
1632952700000|2021-09-29 21:58:20|88076.3|87972.3|88086.2|87982.2|88091.2|87987.2|88076.3|87972.3|6
1632952710000|2021-09-29 21:58:30|88085|87981|88078|87974|88085|87981|88078|87974|3
1632952720000|2021-09-29 21:58:40|88076.4|87972.4|88079.3|87975.3|88079.3|87975.3|88076|87972|4
1632952730000|2021-09-29 21:58:50|88078.3|87974.3|88078.6|87974.6|88088.9|87984.9|88077.6|87973.6|25
1632952740000|2021-09-29 21:59:00|88078.8|87974.8|88077.4|87973.4|88081.5|87977.5|88073|87969|31
1632952750000|2021-09-29 21:59:10|88076.5|87972.5|88088.7|87984.7|88090|87986|88076.5|87972.5|10
1632952760000|2021-09-29 21:59:20|88088.1|87984.1|88088.9|87984.9|88089.7|87985.7|88088.1|87984.1|8
1632952770000|2021-09-29 21:59:30|88089.3|87985.3|88091.4|87987.4|88094.9|87990.9|88088.7|87984.7|6
1632952780000|2021-09-29 21:59:40|88090.6|87986.6|88087.7|87983.7|88090.6|87986.6|88087.6|87983.6|5
1632952790000|2021-09-29 21:59:50|88088.1|87984.1|88087|87983|88088.3|87984.3|88086.3|87982.3|15
1632952800000|2021-09-29 22:00:00|88086.3|87982.3|88095.9|87991.9|88098.3|87994.3|88086.3|87982.3|52
1632952810000|2021-09-29 22:00:10|88096.5|87992.5|88100.4|87996.4|88105.8|88001.8|88094.8|87990.8|60
1632952820000|2021-09-29 22:00:20|88100.6|87996.6|88101.5|87997.5|88105|88001|88097.3|87993.3|52
1632952830000|2021-09-29 22:00:30|88101.4|87997.4|88098.9|87994.9|88106|88002|88094.5|87990.5|58
1632952840000|2021-09-29 22:00:40|88098.6|87994.6|88098.3|87994.3|88104.7|88000.7|88095.4|87991.4|61
1632952850000|2021-09-29 22:00:50|88096.1|87992.1|88101.4|87997.4|88105.3|88001.3|88092.8|87988.8|66
1632952860000|2021-09-29 22:01:00|88099.9|87995.9|88094.5|87998|88104.1|88000.1|88087.3|87984.8|69
1632952870000|2021-09-29 22:01:10|88095|87998.3|88096.3|88010.1|88096.3|88010.8|88086|87998.3|44
1632952880000|2021-09-29 22:01:20|88095.6|88010.7|88096.9|88011.6|88098.9|88013.9|88091.7|88008.4|21
1632952890000|2021-09-29 22:01:30|88098|88010|88088.4|88012.7|88098|88023.6|88073.6|88008.1|18
1632952900000|2021-09-29 22:01:40|88091.1|88009.3|88098.7|88017.9|88101.1|88017.9|88091.1|87999.5|18
1632952910000|2021-09-29 22:01:50|88094.2|88015.2|88091.9|88011.9|88102|88015.7|88090.6|88002.7|13
1632952920000|2021-09-29 22:02:00|88093.1|88010.7|88098.3|88018.8|88103.3|88022.2|88092.4|88010.1|57
1632952930000|2021-09-29 22:02:10|88097.7|88018.6|88096.2|88023|88099.1|88035.1|88084|88018.2|57
1632952940000|2021-09-29 22:02:20|88095.7|88022.1|88094.8|88021.7|88098.5|88033.2|88083|88018.8|50
1632952950000|2021-09-29 22:02:30|88094.3|88020.2|88092.4|88019.5|88097.2|88033.6|88081.4|88016.4|29
1632952960000|2021-09-29 22:02:40|88094.6|88019.6|88081.8|88031.8|88094.6|88032.7|88081|88019.6|15
1632952970000|2021-09-29 22:02:50|88092.3|88021.9|88081.8|88031.8|88094|88033.1|88080.7|88019.2|16
1632952980000|2021-09-29 22:03:00|88081.2|88031.2|88079.9|88029.9|88082.1|88032.1|88079.9|88029.9|21
1632952990000|2021-09-29 22:03:10|88079.6|88029.6|88095.1|88012.8|88095.2|88034.2|88079.5|88012.8|21
1632953000000|2021-09-29 22:03:20|88080.6|88030.6|88080.9|88030.9|88099.6|88032.7|88080.6|88013.9|15
1632953010000|2021-09-29 22:03:30|88094.2|88020.9|88082.2|88032.2|88095.2|88032.3|88081.2|88018.9|14
1632953020000|2021-09-29 22:03:40|88091.7|88021.2|88081.7|88031.7|88094|88034.9|88081.4|88018.9|10
1632953030000|2021-09-29 22:03:50|88082.3|88032.3|88080.4|88030.4|88094.4|88032.6|88077.8|88013.2|27
1632953040000|2021-09-29 22:04:00|88080.2|88030.2|88081.1|88031.1|88081.1|88031.1|88079.5|88029.5|12
1632953050000|2021-09-29 22:04:10|88080.2|88030.2|88093.8|88023.6|88097.4|88033.8|88079.9|88019.1|31
1632953060000|2021-09-29 22:04:20|88096.3|88022.4|88092.8|88019.2|88102.1|88032.4|88081.4|88010.8|22
1632953070000|2021-09-29 22:04:30|88093.5|88020.6|88090.2|88040.2|88101.2|88040.2|88080.9|88020.2|28
1632953080000|2021-09-29 22:04:40|88099.7|88029.5|88086.1|88036.1|88102.8|88040.4|88086.1|88028.4|30
1632953090000|2021-09-29 22:04:50|88086|88036|88108.9|88031.5|88108.9|88046.5|88085.7|88027.4|34
1632953100000|2021-09-29 22:05:00|88094.6|88044.6|88092.1|88042.1|88106.7|88044.7|88092.1|88030.9|33
1632953110000|2021-09-29 22:05:10|88092.5|88042.5|88101.6|88030.7|88103.7|88043.8|88091.8|88030.6|19
1632953120000|2021-09-29 22:05:20|88090.8|88040.8|88093|88043|88094.6|88044.6|88090.8|88040.8|14
1632953130000|2021-09-29 22:05:30|88093.1|88043.1|88101.5|88027.6|88103.4|88043.1|88088.8|88026.1|31
1632953140000|2021-09-29 22:05:40|88100.8|88028.3|88093.3|88043.3|88107.7|88043.6|88088|88022.4|23
1632953150000|2021-09-29 22:05:50|88092|88042|88090.7|88040.7|88092|88042|88090|88040|17
1632953160000|2021-09-29 22:06:00|88089.8|88039.8|88089.7|88039.7|88103.7|88042.6|88089.7|88027.9|33
1632953170000|2021-09-29 22:06:10|88089.8|88039.8|88086.6|88036.6|88102.4|88039.9|88086.6|88023.5|25
1632953180000|2021-09-29 22:06:20|88095.3|88021.6|88098.6|88021.7|88100.4|88033.8|88082.4|88020.5|14
1632953190000|2021-09-29 22:06:30|88097|88023.2|88083|88033|88099.8|88036.6|88083|88021.9|39
1632953200000|2021-09-29 22:06:40|88082.8|88032.8|88082.5|88032.5|88083.6|88033.6|88080.8|88030.8|19
1632953210000|2021-09-29 22:06:50|88082.3|88032.3|88096.8|88024.9|88096.8|88037.9|88080.8|88024.9|34
1632953220000|2021-09-29 22:07:00|88085.3|88035.3|88089.1|88039.1|88097.3|88039.8|88084.6|88026.5|18
1632953230000|2021-09-29 22:07:10|88089.6|88039.6|88095.7|88045.7|88108.8|88045.8|88089.6|88028.9|38
1632953240000|2021-09-29 22:07:20|88095.6|88045.6|88094.5|88044.5|88107.3|88047.2|88094.5|88034.7|34
1632953250000|2021-09-29 22:07:30|88096.1|88046.1|88093.7|88043.7|88096.1|88046.1|88092.2|88042.2|35
1632953260000|2021-09-29 22:07:40|88093.5|88043.5|88092.8|88042.8|88093.6|88043.6|88092.2|88042.2|17
1632953270000|2021-09-29 22:07:50|88092.3|88042.3|88092.3|88042.3|88093|88043|88091.7|88041.7|15
1632953280000|2021-09-29 22:08:00|88092|88042|88091.7|88041.7|88094.7|88044.7|88091|88041|20
1632953290000|2021-09-29 22:08:10|88091.6|88041.6|88103.1|88032.8|88105.8|88043|88090.4|88030.9|26
1632953300000|2021-09-29 22:08:20|88101.8|88031.8|88093.3|88043.3|88102.8|88045.2|88091.6|88031.3|23
1632953310000|2021-09-29 22:08:30|88092.8|88042.8|88093.3|88043.3|88095|88045|88091.6|88041.6|22
1632953320000|2021-09-29 22:08:40|88093.4|88043.4|88092.5|88042.5|88095.7|88045.7|88091.2|88041.2|28
1632953330000|2021-09-29 22:08:50|88090.5|88040.5|88094.3|88044.3|88096.1|88046.1|88090.5|88040.5|23
1632953340000|2021-09-29 22:09:00|88094.6|88044.6|88111|88032.3|88111|88049.6|88094.1|88032.3|25
1632953350000|2021-09-29 22:09:10|88095.5|88045.5|88098.1|88048.1|88108.1|88049.1|88095.5|88032.6|29
1632953360000|2021-09-29 22:09:20|88098.8|88048.8|88096.2|88046.2|88098.8|88048.8|88096.2|88046.2|23
1632953370000|2021-09-29 22:09:30|88096|88046|88094.3|88044.3|88104.5|88048.1|88094.3|88029.5|20
1632953380000|2021-09-29 22:09:40|88094.9|88044.9|88095.2|88045.2|88109.7|88050.2|88094.4|88039.5|14
1632953390000|2021-09-29 22:09:50|88094.5|88044.5|88095.8|88045.8|88097.6|88047.6|88094|88044|7
1632953400000|2021-09-29 22:10:00|88095.9|88045.9|88097|88047|88111|88047.2|88095|88034.5|20
1632953410000|2021-09-29 22:10:10|88096.6|88046.6|88098.6|88048.6|88110.6|88051|88096.6|88038.3|16
1632953420000|2021-09-29 22:10:20|88098.4|88048.4|88097.5|88047.5|88109.1|88049.7|88097.3|88038.7|10
1632953430000|2021-09-29 22:10:30|88097.7|88047.7|88096.2|88046.2|88115|88051|88095.6|88028|20
1632953440000|2021-09-29 22:10:40|88096.7|88046.7|88107.1|88036.8|88107.1|88050.4|88096.6|88036.8|18
1632953450000|2021-09-29 22:10:50|88108.5|88037.3|88115.9|88027.8|88115.9|88046.7|88095.2|88027.8|9
1632953460000|2021-09-29 22:11:00|88109.7|88033.6|88098.6|88048.6|88111.3|88049.9|88098|88032.8|18
1632953470000|2021-09-29 22:11:10|88101.1|88051.1|88098.7|88048.7|88101.1|88051.1|88096.5|88046.5|22
1632953480000|2021-09-29 22:11:20|88098.2|88048.2|88098.2|88048.2|88098.4|88048.4|88097.8|88047.8|5
1632953490000|2021-09-29 22:11:30|88094|88044|88099.1|88049.1|88108.7|88051.7|88094|88037.4|7
1632953500000|2021-09-29 22:11:40|88099.4|88049.4|88095.2|88045.2|88099.4|88049.4|88095.2|88045.2|11
1632953510000|2021-09-29 22:11:50|88094.9|88044.9|88095.7|88045.7|88114.8|88046.4|88094.6|88030.6|13
1632953520000|2021-09-29 22:12:00|88095.4|88045.4|88097.8|88047.8|88110.9|88048.5|88095.4|88033.2|21
1632953530000|2021-09-29 22:12:10|88096.8|88046.8|88097.3|88047.3|88098.8|88048.8|88095.3|88045.3|19
1632953540000|2021-09-29 22:12:20|88096.8|88046.8|88095.8|88045.8|88096.8|88046.8|88095.8|88045.8|9
1632953550000|2021-09-29 22:12:30|88093.2|88043.2|88094.8|88044.8|88105.1|88046.8|88093.2|88035|10
1632953560000|2021-09-29 22:12:40|88094.4|88044.4|88096.8|88046.8|88099.2|88049.2|88094.4|88044.4|16
1632953570000|2021-09-29 22:12:50|88106.9|88036.3|88107.2|88030.9|88107.9|88046.4|88096|88030.9|11
1632953580000|2021-09-29 22:13:00|88093.9|88043.9|88095.2|88045.2|88098.5|88048.5|88093.9|88043.9|13
1632953590000|2021-09-29 22:13:10|88095.6|88045.6|88095.8|88045.8|88097.5|88047.5|88095.3|88045.3|11
1632953600000|2021-09-29 22:13:20|88094.8|88044.8|88094.9|88044.9|88095|88045|88094|88044|7
1632953610000|2021-09-29 22:13:30|88094.5|88044.5|88096.1|88046.1|88114.3|88049.4|88092.7|88028.1|18
1632953620000|2021-09-29 22:13:40|88095.3|88045.3|88092.4|88042.4|88106.6|88045.3|88091.7|88030.3|14
1632953630000|2021-09-29 22:13:50|88092.2|88042.2|88097.1|88047.1|88097.9|88047.9|88092|88042|15
1632953640000|2021-09-29 22:14:00|88095.8|88045.8|88096.1|88046.1|88097.5|88047.5|88094.4|88044.4|11
1632953650000|2021-09-29 22:14:10|88095.4|88045.4|88092.3|88042.3|88104.9|88045.4|88092.3|88034.1|10
1632953660000|2021-09-29 22:14:20|88092.1|88042.1|88097.2|88047.2|88097.3|88047.3|88091.9|88041.9|7
1632953670000|2021-09-29 22:14:30|88095.6|88045.6|88107.1|88033|88107.1|88046.5|88093.6|88033|16
1632953680000|2021-09-29 22:14:40|88105.3|88035|88097.5|88047.5|88105.3|88048.3|88096.8|88035|9
1632953690000|2021-09-29 22:14:50|88097.8|88047.8|88094.9|88044.9|88097.8|88047.8|88094.5|88044.5|10
1632953700000|2021-09-29 22:15:00|88094.6|88044.6|88095.4|88045.4|88095.8|88045.8|88094.1|88044.1|21
1632953710000|2021-09-29 22:15:10|88095.1|88045.1|88097.2|88047.2|88106.5|88048.7|88095|88036.1|17
1632953720000|2021-09-29 22:15:20|88096.6|88046.6|88095.4|88045.4|88096.6|88046.6|88094.7|88044.7|10
1632953730000|2021-09-29 22:15:30|88095.5|88045.5|88096.1|88046.1|88109.8|88049.3|88095.5|88034.8|13
1632953740000|2021-09-29 22:15:40|88096.2|88046.2|88094.3|88044.3|88096.5|88046.5|88094.3|88044.3|8
1632953750000|2021-09-29 22:15:50|88094.4|88044.4|88095.8|88045.8|88096.4|88046.4|88093.4|88043.4|11
1632953760000|2021-09-29 22:16:00|88098.3|88048.3|88096|88046|88098.8|88048.8|88095.8|88045.8|8
1632953770000|2021-09-29 22:16:10|88095.8|88045.8|88094.8|88044.8|88106|88046.1|88094.8|88035.1|12
1632953780000|2021-09-29 22:16:20|88094.7|88044.7|88107.8|88034|88107.8|88046.1|88094|88034|12
1632953790000|2021-09-29 22:16:30|88099.7|88049.7|88098.4|88048.4|88111.5|88050.7|88097.7|88038.6|20
1632953800000|2021-09-29 22:16:40|88099|88049|88098.1|88048.1|88100.7|88050.7|88097.5|88047.5|19
1632953810000|2021-09-29 22:16:50|88097.9|88047.9|88098.8|88048.8|88098.8|88048.8|88097.9|88047.9|22
1632953820000|2021-09-29 22:17:00|88098.5|88048.5|88096.5|88046.5|88100.1|88050.1|88096.5|88046.5|21
1632953830000|2021-09-29 22:17:10|88097.1|88047.1|88098|88048|88101.2|88051.2|88095.8|88045.8|18
1632953840000|2021-09-29 22:17:20|88098.8|88048.8|88098.4|88048.4|88108.8|88050.5|88097.3|88038.7|27
1632953850000|2021-09-29 22:17:30|88098.6|88048.6|88108.8|88036.1|88109.5|88048.6|88097.1|88035.9|18
1632953860000|2021-09-29 22:17:40|88097.4|88047.4|88097.2|88047.2|88107.3|88049.5|88095.7|88036.2|25
1632953870000|2021-09-29 22:17:50|88096.5|88046.5|88104.4|88028.4|88104.4|88046.5|88092.1|88028.4|6
1632953880000|2021-09-29 22:18:00|88112|88030.2|88099.7|88049.7|88112|88049.7|88094.4|88030.2|7
1632953890000|2021-09-29 22:18:10|88096.9|88046.9|88110.6|88034.2|88110.6|88046.9|88095.4|88034.2|5
1632953900000|2021-09-29 22:18:20|88107.6|88036.4|88099.5|88049.5|88107.6|88049.5|88093.3|88033.3|5
1632953910000|2021-09-29 22:18:30|88097.5|88047.5|88095.2|88045.2|88097.5|88047.5|88094.8|88044.8|17
1632953920000|2021-09-29 22:18:40|88095.6|88045.6|88096|88046|88105.6|88046|88094.1|88034.1|23
1632953930000|2021-09-29 22:18:50|88094.8|88044.8|88093|88043|88104.8|88045|88093|88034.7|16
1632953940000|2021-09-29 22:19:00|88092.9|88042.9|88094.2|88044.2|88095.4|88045.4|88092.5|88042.5|17
1632953950000|2021-09-29 22:19:10|88094.5|88044.5|88092.1|88042.1|88109.5|88045.9|88092|88030|19
1632953960000|2021-09-29 22:19:20|88102.2|88030.8|88096.3|88046.3|88104.2|88046.3|88091.2|88030.8|14
1632953970000|2021-09-29 22:19:30|88095.4|88045.4|88093.5|88043.5|88095.4|88045.4|88093.1|88043.1|19
1632953980000|2021-09-29 22:19:40|88093.7|88043.7|88093.3|88043.3|88097.4|88047.4|88091|88041|24
1632953990000|2021-09-29 22:19:50|88093.6|88043.6|88094.3|88044.3|88095.6|88045.6|88092.7|88042.7|16
1632954000000|2021-09-29 22:20:00|88094|88044|88126.9|88022.9|88126.9|88047|88093|88022.9|17
1632954010000|2021-09-29 22:20:10|88117.7|88030.9|88092.8|88042.8|88117.7|88048.3|88092.8|88030.9|11
1632954020000|2021-09-29 22:20:20|88092.5|88042.5|88092|88042|88093.6|88043.6|88091.9|88041.9|12
1632954030000|2021-09-29 22:20:30|88091.6|88041.6|88093|88043|88094.9|88044.9|88091.6|88041.6|12
1632954040000|2021-09-29 22:20:40|88093.3|88043.3|88090.4|88040.4|88093.3|88043.3|88090.4|88040.4|16
1632954050000|2021-09-29 22:20:50|88090.5|88040.5|88093.8|88043.8|88095.6|88045.6|88090.4|88040.4|17
1632954060000|2021-09-29 22:21:00|88093.7|88043.7|88092.5|88042.5|88111.1|88044.3|88092.3|88028.5|18
1632954070000|2021-09-29 22:21:10|88094.5|88044.5|88092.8|88042.8|88105.2|88044.8|88092.8|88034.8|12
1632954080000|2021-09-29 22:21:20|88094.7|88044.7|88095.2|88045.2|88105|88047.1|88094.3|88033.8|8
1632954090000|2021-09-29 22:21:30|88094.4|88044.4|88095.2|88045.2|88096.2|88046.2|88093.7|88043.7|6
1632954100000|2021-09-29 22:21:40|88096.3|88046.3|88094.4|88044.4|88096.3|88046.3|88092.9|88042.9|8
1632954110000|2021-09-29 22:21:50|88093.6|88043.6|88109.1|88035|88109.4|88049.4|88092.9|88035|16
1632954120000|2021-09-29 22:22:00|88106.5|88035.9|88093.3|88043.3|88106.5|88046.9|88093.3|88035.9|9
1632954130000|2021-09-29 22:22:10|88093.7|88043.7|88094.8|88044.8|88097.6|88047.6|88093.5|88043.5|7
1632954140000|2021-09-29 22:22:20|88095|88045|88094|88044|88095|88045|88094|88044|2
1632954150000|2021-09-29 22:22:30|88108.3|88037.5|88093|88043|88108.3|88045.3|88093|88037.5|13
1632954160000|2021-09-29 22:22:40|88092.5|88042.5|88091.7|88041.7|88102.4|88043.9|88089.1|88031.5|14
1632954170000|2021-09-29 22:22:50|88092.1|88042.1|88093.2|88043.2|88103.1|88044.7|88091.2|88032.9|33
1632954180000|2021-09-29 22:23:00|88093.8|88043.8|88092.8|88042.8|88093.8|88043.8|88092.3|88042.3|9
1632954190000|2021-09-29 22:23:10|88092.6|88042.6|88091.8|88041.8|88092.6|88042.6|88090.4|88040.4|10
1632954200000|2021-09-29 22:23:20|88091.6|88041.6|88096.9|88046.9|88096.9|88046.9|88091.4|88041.4|3
1632954210000|2021-09-29 22:23:30|88091.9|88041.9|88090.5|88040.5|88104.8|88043.3|88090.5|88034.1|16
1632954220000|2021-09-29 22:23:40|88090.7|88040.7|88112.4|88027.9|88112.4|88043.8|88089.7|88027.9|9
1632954230000|2021-09-29 22:23:50|88104.6|88030.9|88092.3|88042.3|88104.6|88043|88091.4|88029.5|10
1632954240000|2021-09-29 22:24:00|88092.6|88042.6|88090.1|88040.1|88106.5|88042.6|88089.7|88027.4|12
1632954250000|2021-09-29 22:24:10|88089.5|88039.5|88092.7|88042.7|88092.7|88042.7|88089.5|88039.5|16
1632954260000|2021-09-29 22:24:20|88104.3|88026.7|88090.1|88040.1|88104.3|88041.2|88089.8|88026.7|20
1632954270000|2021-09-29 22:24:30|88090.5|88040.5|88091.3|88041.3|88106.7|88044.7|88089.6|88027.7|14
1632954280000|2021-09-29 22:24:40|88090.4|88040.4|88088.3|88038.3|88104|88040.4|88088.3|88025.5|14
1632954290000|2021-09-29 22:24:50|88101.1|88028.5|88087.2|88037.2|88101.2|88040.7|88087|88028.5|14
1632954300000|2021-09-29 22:25:00|88089.3|88039.3|88083.5|88033.5|88098.3|88039.3|88083.3|88026.9|25
1632954310000|2021-09-29 22:25:10|88083.6|88033.6|88086.3|88014.5|88090.8|88033.6|88078.4|88014.5|19
1632954320000|2021-09-29 22:25:20|88078.7|88028.7|88091.8|88013.7|88096.5|88030.5|88078.7|88010.6|8
1632954330000|2021-09-29 22:25:30|88090.3|88015.7|88079.7|88029.7|88093.3|88031.8|88078.1|88015.7|13
1632954340000|2021-09-29 22:25:40|88080.2|88030.2|88077.3|88027.3|88080.6|88030.6|88077.2|88027.2|19
1632954350000|2021-09-29 22:25:50|88077.8|88027.8|88077.4|88027.4|88093.8|88033.2|88077|88017.5|17
1632954360000|2021-09-29 22:26:00|88076.6|88026.6|88089.8|88019.5|88092.2|88028.7|88076.6|88017.9|25
1632954370000|2021-09-29 22:26:10|88090.3|88019.6|88081.2|88031.2|88090.7|88031.2|88079.2|88018.2|23
1632954380000|2021-09-29 22:26:20|88080.9|88030.9|88081.5|88031.5|88092.7|88032.7|88079.9|88019|11
1632954390000|2021-09-29 22:26:30|88080.8|88030.8|88080.2|88030.2|88081.1|88031.1|88079.8|88029.8|11
1632954400000|2021-09-29 22:26:40|88080.4|88030.4|88080.2|88030.2|88081.9|88031.9|88079.8|88029.8|20
1632954410000|2021-09-29 22:26:50|88080.1|88030.1|88079.9|88029.9|88080.5|88030.5|88079.2|88029.2|8
1632954420000|2021-09-29 22:27:00|88081.1|88031.1|88081.6|88031.6|88094.6|88031.9|88080.6|88020.8|9
1632954430000|2021-09-29 22:27:10|88091.6|88019.2|88082.9|88032.9|88091.6|88034.5|88082.9|88019.2|3
1632954440000|2021-09-29 22:27:20|88092.5|88020.5|88081.4|88031.4|88092.5|88031.4|88081.3|88020.5|3
1632954450000|2021-09-29 22:27:30|88080.7|88030.7|88080.9|88030.9|88084.8|88034.8|88080.6|88030.6|25
1632954460000|2021-09-29 22:27:40|88079.4|88029.4|88083.5|88033.5|88085.8|88035.8|88079.4|88029.4|18
1632954470000|2021-09-29 22:27:50|88082.2|88032.2|88096.9|88021.1|88096.9|88033|88081.8|88021.1|8
1632954480000|2021-09-29 22:28:00|88096.3|88021.2|88094.4|88021.3|88097.1|88035.9|88085.9|88019.4|11
1632954490000|2021-09-29 22:28:10|88083.9|88033.9|88084.2|88034.2|88085.3|88035.3|88083.3|88033.3|19
1632954500000|2021-09-29 22:28:20|88084.3|88034.3|88084.7|88034.7|88095.4|88035.5|88083.6|88022.7|20
1632954510000|2021-09-29 22:28:30|88084.4|88034.4|88084.9|88034.9|88085.3|88035.3|88083.8|88033.8|13
1632954520000|2021-09-29 22:28:40|88084.1|88034.1|88083.6|88033.6|88084.2|88034.2|88082.6|88032.6|14
1632954530000|2021-09-29 22:28:50|88083.1|88033.1|88084.8|88034.8|88095.5|88037.4|88083.1|88023.7|13
1632954540000|2021-09-29 22:29:00|88094.1|88024|88086.2|88036.2|88094.1|88036.6|88083.5|88024|30
1632954550000|2021-09-29 22:29:10|88086.3|88036.3|88086.8|88036.8|88088|88038|88085.7|88035.7|15
1632954560000|2021-09-29 22:29:20|88087.2|88037.2|88087.1|88037.1|88088.3|88038.3|88086|88036|16
1632954570000|2021-09-29 22:29:30|88086.9|88036.9|88087.5|88037.5|88089.4|88039.4|88086.3|88036.3|17
1632954580000|2021-09-29 22:29:40|88088.3|88038.3|88088.3|88038.3|88088.5|88038.5|88087.3|88037.3|10
1632954590000|2021-09-29 22:29:50|88088.2|88038.2|88088.6|88038.6|88088.8|88038.8|88087.3|88037.3|14
1632954600000|2021-09-29 22:30:00|88089.6|88039.6|88089.7|88039.7|88090.2|88040.2|88087.9|88037.9|16
1632954610000|2021-09-29 22:30:10|88089.2|88039.2|88088.6|88038.6|88089.2|88039.2|88087.9|88037.9|11
1632954620000|2021-09-29 22:30:20|88087.4|88037.4|88087.6|88037.6|88092|88042|88086.9|88036.9|10
1632954630000|2021-09-29 22:30:30|88088.4|88038.4|88088.3|88038.3|88088.9|88038.9|88087.6|88037.6|14
1632954640000|2021-09-29 22:30:40|88088.5|88038.5|88092.4|88042.4|88103.4|88042.4|88087.7|88025.5|9
1632954650000|2021-09-29 22:30:50|88090.4|88040.4|88090.5|88040.5|88091|88041|88089.5|88039.5|6
1632954660000|2021-09-29 22:31:00|88090.6|88040.6|88089.2|88039.2|88101.5|88040.9|88089.1|88031.4|8
1632954670000|2021-09-29 22:31:10|88090.2|88040.2|88090.5|88040.5|88091.5|88041.5|88089|88039|25
1632954680000|2021-09-29 22:31:20|88089.6|88039.6|88089.5|88039.5|88090.8|88040.8|88089.2|88039.2|17
1632954690000|2021-09-29 22:31:30|88089.4|88039.4|88099.1|88026.5|88100.5|88040.1|88086.7|88025.2|26
1632954700000|2021-09-29 22:31:40|88099.3|88026.7|88087.7|88037.7|88100|88040.2|88087.1|88026.7|15
1632954710000|2021-09-29 22:31:50|88087.5|88037.5|88088.2|88038.2|88099.5|88038.3|88087|88026.9|17
1632954720000|2021-09-29 22:32:00|88088|88038|88088.6|88038.6|88089.5|88039.5|88087.4|88037.4|17
1632954730000|2021-09-29 22:32:10|88088.3|88038.3|88086.7|88036.7|88098.3|88038.7|88086.6|88026.7|10
1632954740000|2021-09-29 22:32:20|88087.2|88037.2|88088.9|88038.9|88090|88040|88086.9|88036.9|15
1632954750000|2021-09-29 22:32:30|88088.7|88038.7|88087.1|88037.1|88104.7|88038.7|88086.9|88023.7|16
1632954760000|2021-09-29 22:32:40|88087.4|88037.4|88090.7|88040.7|88100.8|88040.7|88087.4|88022.8|5
1632954770000|2021-09-29 22:32:50|88099.8|88028.6|88087.3|88037.3|88102.3|88037.6|88086.9|88025.1|12
1632954780000|2021-09-29 22:33:00|88087.2|88037.2|88086.3|88036.3|88089.3|88039.3|88085.6|88035.6|19
1632954790000|2021-09-29 22:33:10|88086.6|88036.6|88084.4|88034.4|88086.6|88036.6|88084.4|88034.4|8
1632954800000|2021-09-29 22:33:20|88084.7|88034.7|88103.3|88025.3|88103.3|88038.9|88083.6|88025.3|17
1632954810000|2021-09-29 22:33:30|88100.9|88025.2|88096.1|88024.7|88100.9|88037.2|88085.2|88024.2|21
1632954820000|2021-09-29 22:33:40|88085.6|88035.6|88086.9|88036.9|88088.6|88038.6|88084.5|88034.5|12
1632954830000|2021-09-29 22:33:50|88097.2|88024.4|88085.2|88035.2|88097.2|88036.6|88085.2|88024.4|9
1632954840000|2021-09-29 22:34:00|88085|88035|88088.5|88038.5|88088.5|88038.5|88084.7|88034.7|14
1632954850000|2021-09-29 22:34:10|88086|88036|88084.3|88034.3|88086|88036|88084.3|88034.3|11
1632954860000|2021-09-29 22:34:20|88084.4|88034.4|88083.6|88033.6|88097.4|88037.5|88083.6|88026.1|21
1632954870000|2021-09-29 22:34:30|88083|88033|88083.4|88033.4|88084.4|88034.4|88082.9|88032.9|19
1632954880000|2021-09-29 22:34:40|88083.3|88033.3|88086.6|88036.6|88087.5|88037.5|88083.3|88033.3|16
1632954890000|2021-09-29 22:34:50|88086.8|88036.8|88088.9|88038.9|88088.9|88038.9|88085.8|88035.8|12
1632954900000|2021-09-29 22:35:00|88087.4|88037.4|88084.9|88034.9|88095.6|88038.2|88084.9|88025.2|25
1632954910000|2021-09-29 22:35:10|88098.3|88025.9|88091.2|88041.2|88098.3|88041.2|88086.8|88025.9|22
1632954920000|2021-09-29 22:35:20|88091.3|88041.3|88093|88043|88100.4|88043|88089.4|88030.1|26
1632954930000|2021-09-29 22:35:30|88093.2|88043.2|88094.5|88044.5|88096.2|88046.2|88093.2|88043.2|19
1632954940000|2021-09-29 22:35:40|88094.6|88044.6|88095.3|88045.3|88095.8|88045.8|88094.6|88044.6|9
1632954950000|2021-09-29 22:35:50|88094.7|88044.7|88092.7|88042.7|88095.3|88045.3|88092.7|88042.7|7
1632954960000|2021-09-29 22:36:00|88092.5|88042.5|88091.9|88041.9|88093.5|88043.5|88090.9|88040.9|26
1632954970000|2021-09-29 22:36:10|88092|88042|88094.6|88044.6|88094.9|88044.9|88091.9|88041.9|12
1632954980000|2021-09-29 22:36:20|88094.4|88044.4|88092.8|88042.8|88094.4|88044.4|88092.8|88042.8|3
1632954990000|2021-09-29 22:36:30|88094|88044|88094.8|88044.8|88095.3|88045.3|88093.8|88043.8|13
1632955000000|2021-09-29 22:36:40|88094.9|88044.9|88094.9|88044.9|88099.2|88049.2|88094.2|88044.2|12
1632955010000|2021-09-29 22:36:50|88111.1|88033.3|88097.7|88047.7|88111.1|88048.1|88096.6|88033.3|14
1632955020000|2021-09-29 22:37:00|88097.3|88047.3|88110.9|88038.2|88110.9|88049.6|88097.2|88038.2|20
1632955030000|2021-09-29 22:37:10|88099|88049|88097.6|88047.6|88110.5|88049.1|88097.6|88037|7
1632955040000|2021-09-29 22:37:20|88097.4|88047.4|88099.7|88049.7|88101.3|88051.3|88097.4|88047.4|6
1632955050000|2021-09-29 22:37:30|88098.5|88048.5|88098.8|88048.8|88099|88049|88097.9|88047.9|11
1632955060000|2021-09-29 22:37:40|88101.4|88051.4|88101|88051|88101.4|88051.4|88098.7|88048.7|4
1632955070000|2021-09-29 22:37:50|88100.4|88050.4|88098.6|88048.6|88100.4|88050.4|88098.6|88048.6|4
1632955080000|2021-09-29 22:38:00|88098.5|88048.5|88113.1|88040.6|88116.8|88054.7|88096.3|88031.5|6
1632955090000|2021-09-29 22:38:10|88100.4|88050.4|88099.3|88049.3|88100.4|88050.4|88098.6|88048.6|12
1632955100000|2021-09-29 22:38:20|88100.1|88050.1|88101.6|88051.6|88101.6|88051.6|88099.3|88049.3|5
1632955110000|2021-09-29 22:38:30|88101|88051|88099.8|88049.8|88101|88051|88098.3|88048.3|7
1632955120000|2021-09-29 22:38:40|88099.3|88049.3|88097.7|88047.7|88100.4|88050.4|88097|88047|13
1632955130000|2021-09-29 22:38:50|88097.3|88047.3|88121.8|88034|88121.8|88052.7|88096.8|88034|5
1632955140000|2021-09-29 22:39:00|88119.4|88033.5|88099.4|88049.4|88119.4|88049.9|88098.9|88033.5|21
1632955150000|2021-09-29 22:39:10|88099.3|88049.3|88096.8|88046.8|88099.3|88049.3|88096.8|88046.8|9
1632955160000|2021-09-29 22:39:20|88098|88048|88099.7|88049.7|88099.8|88049.8|88097|88047|17
1632955170000|2021-09-29 22:39:30|88099.5|88049.5|88095.3|88045.3|88099.5|88049.5|88095|88045|11
1632955180000|2021-09-29 22:39:40|88095.6|88045.6|88094.4|88044.4|88095.9|88045.9|88094.4|88044.4|9
1632955190000|2021-09-29 22:39:50|88095.1|88045.1|88100.6|88050.6|88100.8|88050.8|88095|88045|10
1632955200000|2021-09-29 22:40:00|88099.6|88049.6|88098.5|88048.5|88110.8|88049.9|88098.5|88037.9|8
1632955210000|2021-09-29 22:40:10|88098.1|88048.1|88096.7|88046.7|88098.1|88048.1|88096.7|88046.7|4
1632955220000|2021-09-29 22:40:20|88097|88047|88104.4|88054.4|88104.4|88054.4|88096.4|88046.4|8
1632955230000|2021-09-29 22:40:30|88101|88051|88096.7|88046.7|88101|88051|88096.3|88046.3|18
1632955240000|2021-09-29 22:40:40|88096.8|88046.8|88113.2|88033.2|88113.2|88046.8|88095.3|88033.2|12
1632955250000|2021-09-29 22:40:50|88112.8|88033|88098.5|88048.5|88112.8|88048.5|88096.1|88033|12
1632955260000|2021-09-29 22:41:00|88099.2|88049.2|88097.7|88047.7|88099.3|88049.3|88097.1|88047.1|20
1632955270000|2021-09-29 22:41:10|88099.1|88049.1|88098.5|88048.5|88099.1|88049.1|88097.3|88047.3|11
1632955280000|2021-09-29 22:41:20|88097.9|88047.9|88097|88047|88097.9|88047.9|88097|88047|3
1632955290000|2021-09-29 22:41:30|88096.8|88046.8|88099.3|88049.3|88100.3|88050.3|88094.3|88044.3|4
1632955300000|2021-09-29 22:41:40|88097.8|88047.8|88097.7|88047.7|88098.2|88048.2|88096.8|88046.8|13
1632955310000|2021-09-29 22:41:50|88097.9|88047.9|88095.1|88045.1|88098.2|88048.2|88095|88045|12
1632955320000|2021-09-29 22:42:00|88095.2|88045.2|88098.8|88048.8|88098.8|88048.8|88095.2|88045.2|4
1632955330000|2021-09-29 22:42:10|88097.2|88047.2|88095.8|88045.8|88097.3|88047.3|88095.8|88045.8|3
1632955340000|2021-09-29 22:42:20|88096.3|88046.3|88096.5|88046.5|88096.6|88046.6|88096.3|88046.3|3
1632955350000|2021-09-29 22:42:30|88094.6|88044.6|88101|88051|88101|88051|88094.1|88044.1|8
1632955360000|2021-09-29 22:42:40|88099.5|88049.5|88098.3|88048.3|88099.5|88049.5|88098.3|88048.3|3
1632955370000|2021-09-29 22:42:50|88095|88045|88098.3|88048.3|88098.3|88048.3|88094.9|88044.9|9
1632955380000|2021-09-29 22:43:00|88097.5|88047.5|88094.3|88044.3|88097.5|88047.5|88093.7|88043.7|10
1632955390000|2021-09-29 22:43:10|88094.8|88044.8|88098.5|88048.5|88098.5|88048.5|88093.9|88043.9|7
1632955400000|2021-09-29 22:43:20|88096.7|88046.7|88091.1|88041.1|88106|88047.5|88091|88035.2|11
1632955410000|2021-09-29 22:43:30|88090.9|88040.9|88092.2|88042.2|88093.2|88043.2|88090.9|88040.9|10
1632955420000|2021-09-29 22:43:40|88091.8|88041.8|88094.6|88044.6|88094.6|88044.6|88091.3|88041.3|3
1632955430000|2021-09-29 22:43:50|88093.9|88043.9|88092.2|88042.2|88105.6|88043.9|88092.2|88031.8|6
1632955440000|2021-09-29 22:44:00|88091.7|88041.7|88093.7|88043.7|88096.3|88046.3|88091.7|88041.7|24
1632955450000|2021-09-29 22:44:10|88093.8|88043.8|88092.4|88042.4|88094|88044|88092.4|88042.4|9
1632955460000|2021-09-29 22:44:20|88092.8|88042.8|88111.9|88028.6|88111.9|88042.8|88092.2|88028.6|5
1632955470000|2021-09-29 22:44:30|88111.2|88028.4|88091.5|88041.5|88111.2|88046.8|88091.1|88028.4|26
1632955480000|2021-09-29 22:44:40|88091.7|88041.7|88091.4|88041.4|88092.1|88042.1|88091.4|88041.4|9
1632955490000|2021-09-29 22:44:50|88091.9|88041.9|88092.6|88042.6|88093.9|88043.9|88091.7|88041.7|6
1632955500000|2021-09-29 22:45:00|88092.3|88042.3|88089.4|88039.4|88092.3|88042.3|88089.4|88039.4|5
1632955510000|2021-09-29 22:45:10|88090.7|88040.7|88089.9|88039.9|88096.8|88046.8|88089.7|88039.7|9
1632955520000|2021-09-29 22:45:20|88090.3|88040.3|88102.4|88030.2|88104.4|88040.3|88089.9|88030.2|6
1632955530000|2021-09-29 22:45:30|88091.4|88041.4|88091.7|88041.7|88092.2|88042.2|88090.6|88040.6|6
1632955540000|2021-09-29 22:45:40|88091.5|88041.5|88096.2|88046.2|88096.2|88046.2|88091.5|88041.5|7
1632955550000|2021-09-29 22:45:50|88094.2|88044.2|88092.5|88042.5|88094.2|88044.2|88092.5|88042.5|5
1632955560000|2021-09-29 22:46:00|88093.2|88043.2|88089.6|88039.6|88093.4|88043.4|88089.4|88039.4|11
1632955570000|2021-09-29 22:46:10|88089.8|88039.8|88121.3|88028|88121.3|88052.1|88089.7|88028|7
1632955580000|2021-09-29 22:46:20|88108.7|88031.1|88090.7|88040.7|88108.7|88041.2|88089.8|88031.1|7
1632955590000|2021-09-29 22:46:30|88089.9|88039.9|88094.8|88044.8|88094.8|88044.8|88089.9|88039.9|8
1632955600000|2021-09-29 22:46:40|88093.5|88043.5|88080.8|88030.8|88093.6|88043.6|88080.8|88030.8|12
1632955610000|2021-09-29 22:46:50|88080.3|88030.3|88086.5|88036.5|88087.5|88037.5|88080.3|88030.3|19
1632955620000|2021-09-29 22:47:00|88086.8|88036.8|88088.1|88038.1|88088.4|88038.4|88085.9|88035.9|10
1632955630000|2021-09-29 22:47:10|88087.6|88037.6|88085.7|88035.7|88087.6|88037.6|88085.7|88035.7|7
1632955640000|2021-09-29 22:47:20|88083.8|88033.8|88094.5|88044.5|88094.5|88044.5|88083.8|88023.3|11
1632955650000|2021-09-29 22:47:30|88087.9|88037.9|88097.4|88022.6|88097.4|88038.3|88082.4|88022|22
1632955660000|2021-09-29 22:47:40|88096.7|88022.4|88087.8|88037.8|88096.7|88038.1|88083.9|88022.4|15
1632955670000|2021-09-29 22:47:50|88087.4|88037.4|88084.2|88034.2|88087.4|88037.4|88083.7|88033.7|12
1632955680000|2021-09-29 22:48:00|88084.3|88034.3|88082.6|88032.6|88084.7|88034.7|88082.6|88032.6|17
1632955690000|2021-09-29 22:48:10|88082.8|88032.8|88084|88034|88084.1|88034.1|88082.8|88032.8|10
1632955700000|2021-09-29 22:48:20|88083.8|88033.8|88086.7|88036.7|88088.2|88038.2|88083.8|88033.8|17
1632955710000|2021-09-29 22:48:30|88086.5|88036.5|88086.2|88036.2|88087.5|88037.5|88085.9|88035.9|17
1632955720000|2021-09-29 22:48:40|88088.4|88038.4|88086.8|88036.8|88088.5|88038.5|88086.8|88036.8|14
1632955730000|2021-09-29 22:48:50|88087.1|88037.1|88087.3|88037.3|88087.3|88037.3|88086.7|88036.7|6
1632955740000|2021-09-29 22:49:00|88087.1|88037.1|88087.7|88037.7|88098.2|88041.7|88087.1|88028|28
1632955750000|2021-09-29 22:49:10|88087.5|88037.5|88088.9|88038.9|88102.1|88038.9|88087.5|88027.2|4
1632955760000|2021-09-29 22:49:20|88088.6|88038.6|88088.7|88038.7|88092.3|88042.3|88088.2|88038.2|18
1632955770000|2021-09-29 22:49:30|88088.8|88038.8|88087.7|88037.7|88089.2|88039.2|88087.1|88037.1|11
1632955780000|2021-09-29 22:49:40|88087.5|88037.5|88090.6|88040.6|88091.7|88041.7|88087.1|88037.1|9
1632955790000|2021-09-29 22:49:50|88089.6|88039.6|88088.7|88038.7|88091.6|88041.6|88087.5|88037.5|18
1632955800000|2021-09-29 22:50:00|88088.3|88038.3|88085.8|88035.8|88088.3|88038.3|88085.8|88035.8|14
1632955810000|2021-09-29 22:50:10|88086.6|88036.6|88093|88043|88093|88043|88086.4|88036.4|15
1632955820000|2021-09-29 22:50:20|88091|88041|88090|88040|88091|88041|88088.7|88038.7|11
1632955830000|2021-09-29 22:50:30|88089.9|88039.9|88093.5|88043.5|88093.5|88043.5|88089.6|88039.6|18
1632955840000|2021-09-29 22:50:40|88092.4|88042.4|88092.3|88042.3|88092.7|88042.7|88092|88042|5
1632955850000|2021-09-29 22:50:50|88089.5|88039.5|88091.9|88041.9|88092.7|88042.7|88089.5|88039.5|15
1632955860000|2021-09-29 22:51:00|88091.7|88041.7|88096.5|88046.5|88096.5|88046.5|88091.2|88041.2|10
1632955870000|2021-09-29 22:51:10|88095|88045|88093.5|88043.5|88095.2|88045.2|88093.5|88043.5|9
1632955880000|2021-09-29 22:51:20|88093.3|88043.3|88094.2|88044.2|88095.7|88045.7|88093.3|88043.3|8
1632955890000|2021-09-29 22:51:30|88093.6|88043.6|88091.3|88041.3|88094.2|88044.2|88091.2|88041.2|9
1632955900000|2021-09-29 22:51:40|88096.5|88046.5|88094.1|88044.1|88096.5|88046.5|88094.1|88044.1|4
1632955910000|2021-09-29 22:51:50|88092.8|88042.8|88093.3|88043.3|88093.8|88043.8|88092.4|88042.4|6
1632955920000|2021-09-29 22:52:00|88093.5|88043.5|88102.2|88031.1|88102.6|88043.5|88092.3|88031.1|8
1632955930000|2021-09-29 22:52:10|88093.3|88043.3|88094.9|88044.9|88099.7|88049.7|88093.3|88043.3|9
1632955940000|2021-09-29 22:52:20|88094.2|88044.2|88093.7|88043.7|88094.3|88044.3|88091.6|88041.6|16
1632955950000|2021-09-29 22:52:30|88092.8|88042.8|88091.1|88041.1|88093.3|88043.3|88089.7|88039.7|18
1632955960000|2021-09-29 22:52:40|88091|88041|88091.2|88041.2|88091.5|88041.5|88090.4|88040.4|14
1632955970000|2021-09-29 22:52:50|88091|88041|88095.1|88045.1|88099.7|88049.7|88091|88041|16
1632955980000|2021-09-29 22:53:00|88094.3|88044.3|88093.8|88043.8|88094.3|88044.3|88093.8|88043.8|6
1632955990000|2021-09-29 22:53:10|88094|88044|88096.6|88046.6|88096.6|88046.6|88091.3|88041.3|4
1632956000000|2021-09-29 22:53:20|88095.9|88045.9|88093.1|88043.1|88095.9|88045.9|88093.1|88043.1|4
1632956010000|2021-09-29 22:53:30|88090.1|88040.1|88097.2|88047.2|88099|88049|88090.1|88040.1|4
1632956020000|2021-09-29 22:53:40|88096.4|88046.4|88092.2|88042.2|88096.9|88046.9|88091.4|88041.4|10
1632956030000|2021-09-29 22:53:50|88091.7|88041.7|88103|88030|88104.2|88045.9|88091.3|88028|11
1632956040000|2021-09-29 22:54:00|88091|88029.5|88092.5|88042.5|88092.5|88042.5|88091|88029.5|11
1632956050000|2021-09-29 22:54:10|88092.3|88042.3|88093.7|88043.7|88096.7|88046.7|88092.3|88042.3|7
1632956060000|2021-09-29 22:54:20|88093.5|88043.5|88093.4|88043.4|88093.5|88043.5|88093.1|88043.1|3
1632956070000|2021-09-29 22:54:30|88090.5|88040.5|88091.5|88041.5|88092|88042|88090.5|88040.5|5
1632956080000|2021-09-29 22:54:40|88096.8|88046.8|88108.4|88031.6|88108.4|88047.1|88093.7|88031.6|11
1632956090000|2021-09-29 22:54:50|88092.3|88042.3|88093.5|88043.5|88093.5|88043.5|88092.2|88042.2|7
1632956100000|2021-09-29 22:55:00|88093.2|88043.2|88092.5|88042.5|88103.8|88043.2|88092.5|88031.6|5
1632956110000|2021-09-29 22:55:10|88097.9|88047.9|88093.8|88043.8|88097.9|88047.9|88093.8|88043.8|5
1632956120000|2021-09-29 22:55:20|88093.6|88043.6|88093.2|88043.2|88093.7|88043.7|88093.2|88043.2|5
1632956130000|2021-09-29 22:55:30|88092.9|88042.9|88090.7|88040.7|88093.3|88043.3|88090.7|88040.7|7
1632956140000|2021-09-29 22:55:40|88098.8|88048.8|88094|88044|88098.8|88048.8|88093.9|88043.9|10
1632956150000|2021-09-29 22:55:50|88093.4|88043.4|88094|88044|88094.3|88044.3|88093|88043|13
1632956160000|2021-09-29 22:56:00|88091.3|88041.3|88094.1|88044.1|88094.1|88044.1|88090.7|88040.7|25
1632956170000|2021-09-29 22:56:10|88093.6|88043.6|88088.8|88038.8|88093.6|88043.6|88088.7|88038.7|16
1632956180000|2021-09-29 22:56:20|88088.7|88038.7|88090.8|88040.8|88092.8|88042.8|88088.7|88038.7|11
1632956190000|2021-09-29 22:56:30|88090.9|88040.9|88090.2|88040.2|88091.5|88041.5|88090.2|88040.2|19
1632956200000|2021-09-29 22:56:40|88089.8|88039.8|88093.4|88043.4|88094.2|88044.2|88089.8|88039.8|7
1632956210000|2021-09-29 22:56:50|88093.6|88043.6|88095.7|88045.7|88096.8|88046.8|88093.2|88043.2|18
1632956220000|2021-09-29 22:57:00|88095.4|88045.4|88095.6|88045.6|88096.1|88046.1|88094.9|88044.9|20
1632956230000|2021-09-29 22:57:10|88094.5|88044.5|88101.4|88051.4|88102.7|88052.7|88094.5|88044.5|19
1632956240000|2021-09-29 22:57:20|88101.2|88051.2|88098.4|88048.4|88101.7|88051.7|88097.7|88047.7|7
1632956250000|2021-09-29 22:57:30|88100|88050|88100.1|88050.1|88100.3|88050.3|88099.8|88049.8|12
1632956260000|2021-09-29 22:57:40|88099.2|88049.2|88101.1|88051.1|88102.6|88052.6|88098.6|88048.6|8
1632956270000|2021-09-29 22:57:50|88100.6|88050.6|88098.4|88048.4|88101.8|88051.8|88098.4|88048.4|15
1632956280000|2021-09-29 22:58:00|88098.6|88048.6|88098.2|88048.2|88099.3|88049.3|88098.2|88048.2|11
1632956290000|2021-09-29 22:58:10|88098|88048|88101.9|88051.9|88101.9|88051.9|88097.2|88047.2|17
1632956300000|2021-09-29 22:58:20|88101.4|88051.4|88100.2|88050.2|88101.4|88051.4|88100.1|88050.1|14
1632956310000|2021-09-29 22:58:30|88100.4|88050.4|88100.8|88050.8|88100.9|88050.9|88097.3|88047.3|22
1632956320000|2021-09-29 22:58:40|88100.5|88050.5|88097.4|88047.4|88100.8|88050.8|88097.4|88047.4|12
1632956330000|2021-09-29 22:58:50|88097.6|88047.6|88100.6|88050.6|88100.6|88050.6|88096.4|88046.4|7
1632956340000|2021-09-29 22:59:00|88099.8|88049.8|88097.7|88047.7|88099.8|88049.8|88097.3|88047.3|16
1632956350000|2021-09-29 22:59:10|88098.1|88048.1|88097|88047|88100.9|88050.9|88097|88047|19
1632956360000|2021-09-29 22:59:20|88096.6|88046.6|88092.7|88042.7|88096.6|88046.6|88092.7|88042.7|16
1632956370000|2021-09-29 22:59:30|88093.6|88043.6|88090.9|88040.9|88094.5|88044.5|88090.9|88040.9|7
1632956380000|2021-09-29 22:59:40|88096.4|88046.4|88093.4|88043.4|88096.4|88046.4|88093.4|88043.4|3
1632956390000|2021-09-29 22:59:50|88092.3|88042.3|88091.1|88041.1|88094.1|88044.1|88089.9|88039.9|8
1632956400000|2021-09-29 23:00:00|88093.6|88043.6|88085.9|88035.9|88094.1|88044.1|88085.1|88035.1|44
1632956410000|2021-09-29 23:00:10|88084.7|88034.7|88085.3|88035.3|88085.9|88035.9|88084.7|88034.7|14
1632956420000|2021-09-29 23:00:20|88090.7|88040.7|88089.9|88039.9|88090.7|88040.7|88087.4|88037.4|25
1632956430000|2021-09-29 23:00:30|88089.1|88039.1|88086.4|88036.4|88089.1|88039.1|88086.4|88036.4|20
1632956440000|2021-09-29 23:00:40|88086.6|88036.6|88088|88038|88091.1|88041.1|88085.6|88035.6|28
1632956450000|2021-09-29 23:00:50|88088.1|88038.1|88092.1|88042.1|88092.1|88042.1|88086.5|88036.5|33
1632956460000|2021-09-29 23:01:00|88090.2|88040.2|88087|88037|88090.2|88040.2|88086.2|88036.2|23
1632956470000|2021-09-29 23:01:10|88086.5|88036.5|88090.5|88040.5|88090.5|88040.5|88086.5|88036.5|21
1632956480000|2021-09-29 23:01:20|88090.7|88040.7|88090.2|88040.2|88091.2|88041.2|88089.9|88039.9|27
1632956490000|2021-09-29 23:01:30|88090|88040|88085.3|88035.3|88090.2|88040.2|88085.3|88035.3|20
1632956500000|2021-09-29 23:01:40|88085.2|88035.2|88090.6|88040.6|88091|88041|88085.1|88035.1|18
1632956510000|2021-09-29 23:01:50|88090.9|88040.9|88088.6|88038.6|88090.9|88040.9|88088.2|88038.2|24
1632956520000|2021-09-29 23:02:00|88088.7|88038.7|88091.4|88041.4|88091.5|88041.5|88087.8|88037.8|32
1632956530000|2021-09-29 23:02:10|88090.9|88040.9|88090.4|88040.4|88091.1|88041.1|88087.4|88037.4|27
1632956540000|2021-09-29 23:02:20|88090.5|88040.5|88092|88042|88092|88042|88090.3|88040.3|6
1632956550000|2021-09-29 23:02:30|88091|88041|88088.8|88038.8|88091|88041|88088.8|88038.8|6
1632956560000|2021-09-29 23:02:40|88089.3|88039.3|88086.6|88036.6|88089.3|88039.3|88085.6|88035.6|18
1632956570000|2021-09-29 23:02:50|88088.9|88038.9|88086|88036|88090.5|88040.5|88085.7|88035.7|41
1632956580000|2021-09-29 23:03:00|88085.8|88035.8|88089|88039|88089.6|88039.6|88085.8|88035.8|21
1632956590000|2021-09-29 23:03:10|88088.7|88038.7|88089.1|88039.1|88089.1|88039.1|88088.3|88038.3|15
1632956600000|2021-09-29 23:03:20|88088.9|88038.9|88091.3|88041.3|88091.7|88041.7|88086.6|88036.6|20
1632956610000|2021-09-29 23:03:30|88089.2|88039.2|88090.9|88040.9|88092.9|88042.9|88089|88039|7
1632956620000|2021-09-29 23:03:40|88091|88041|88081.8|88031.8|88091|88041|88080.5|88030.5|43
1632956630000|2021-09-29 23:03:50|88082|88032|88084.9|88034.9|88086.2|88036.2|88082|88032|12
1632956640000|2021-09-29 23:04:00|88085.4|88035.4|88086.5|88036.5|88088.1|88038.1|88084.8|88034.8|14
1632956650000|2021-09-29 23:04:10|88086.7|88036.7|88087.1|88037.1|88087.1|88037.1|88086.7|88036.7|4
1632956660000|2021-09-29 23:04:20|88085.4|88035.4|88083.9|88033.9|88085.4|88035.4|88083.9|88033.9|12
1632956670000|2021-09-29 23:04:30|88083.7|88033.7|88083.5|88033.5|88090.2|88040.2|88082.9|88032.9|17
1632956680000|2021-09-29 23:04:40|88083.3|88033.3|88086.3|88036.3|88088.2|88038.2|88082.7|88032.7|14
1632956690000|2021-09-29 23:04:50|88087.7|88037.7|88085.8|88035.8|88087.7|88037.7|88085.1|88035.1|14
1632956700000|2021-09-29 23:05:00|88085.6|88035.6|88084.1|88034.1|88086.2|88036.2|88081|88031|38
1632956710000|2021-09-29 23:05:10|88084|88034|88084.5|88034.5|88085.5|88035.5|88082.5|88032.5|17
1632956720000|2021-09-29 23:05:20|88084|88034|88083.7|88033.7|88085.1|88035.1|88083.4|88033.4|13
1632956730000|2021-09-29 23:05:30|88084|88034|88085.8|88035.8|88085.8|88035.8|88083.3|88033.3|24
1632956740000|2021-09-29 23:05:40|88084.6|88034.6|88083.2|88033.2|88088|88038|88083.2|88033.2|12
1632956750000|2021-09-29 23:05:50|88083.3|88033.3|88081.8|88031.8|88083.8|88033.8|88080.8|88030.8|28
1632956760000|2021-09-29 23:06:00|88080.8|88030.8|88083.8|88033.8|88086.3|88036.3|88080.8|88030.8|10
1632956770000|2021-09-29 23:06:10|88084|88034|88083.5|88033.5|88084|88034|88082.2|88032.2|9
1632956780000|2021-09-29 23:06:20|88083.9|88033.9|88085.9|88035.9|88087|88037|88083.9|88033.9|11
1632956790000|2021-09-29 23:06:30|88084.1|88034.1|88090.3|88040.3|88091|88041|88081.1|88031.1|28
1632956800000|2021-09-29 23:06:40|88090.5|88040.5|88089.5|88039.5|88090.6|88040.6|88088|88038|25
1632956810000|2021-09-29 23:06:50|88089|88039|88089.2|88039.2|88091.3|88041.3|88087.5|88037.5|32
1632956820000|2021-09-29 23:07:00|88088.9|88038.9|88089.4|88039.4|88091.9|88041.9|88088.5|88038.5|56
1632956830000|2021-09-29 23:07:10|88089.7|88039.7|88086|88036|88089.9|88039.9|88085.1|88035.1|49
1632956840000|2021-09-29 23:07:20|88085.4|88035.4|88085.9|88035.9|88088.7|88038.7|88081.6|88031.6|45
1632956850000|2021-09-29 23:07:30|88088.2|88038.2|88086.6|88036.6|88088.2|88038.2|88083.5|88033.5|30
1632956860000|2021-09-29 23:07:40|88086.3|88036.3|88084.5|88034.5|88088|88038|88084.5|88034.5|33
1632956870000|2021-09-29 23:07:50|88085.2|88035.2|88083|88033|88085.2|88035.2|88083|88033|6
1632956880000|2021-09-29 23:08:00|88080.9|88030.9|88084.6|88034.6|88085.2|88035.2|88080.9|88030.9|8
1632956890000|2021-09-29 23:08:10|88084|88034|88081.7|88031.7|88084.9|88034.9|88081.5|88031.5|15
1632956900000|2021-09-29 23:08:20|88082.2|88032.2|88081.3|88031.3|88082.4|88032.4|88079.1|88029.1|14
1632956910000|2021-09-29 23:08:30|88081.5|88031.5|88080.4|88030.4|88081.5|88031.5|88079.7|88029.7|19
1632956920000|2021-09-29 23:08:40|88079.9|88029.9|88080.6|88030.6|88082.7|88032.7|88078.5|88028.5|34
1632956930000|2021-09-29 23:08:50|88080.7|88030.7|88078.7|88028.7|88081.6|88031.6|88078.7|88028.7|19
1632956940000|2021-09-29 23:09:00|88078.8|88028.8|88079.5|88029.5|88079.9|88029.9|88078.5|88028.5|28
1632956950000|2021-09-29 23:09:10|88084|88034|88079.3|88029.3|88084|88034|88076.6|88026.6|29
1632956960000|2021-09-29 23:09:20|88079.4|88029.4|88079.2|88029.2|88079.4|88029.4|88078.3|88028.3|20
1632956970000|2021-09-29 23:09:30|88079.3|88029.3|88079.8|88029.8|88081.9|88031.9|88078.9|88028.9|32
1632956980000|2021-09-29 23:09:40|88080.1|88030.1|88078.8|88028.8|88082.6|88032.6|88078.2|88028.2|16
1632956990000|2021-09-29 23:09:50|88079.2|88029.2|88078.9|88028.9|88081.2|88031.2|88078.6|88028.6|18
1632957000000|2021-09-29 23:10:00|88079|88029|88078.2|88028.2|88082.6|88032.6|88078.2|88028.2|21
1632957010000|2021-09-29 23:10:10|88090.3|88017.9|88082.5|88032.5|88090.3|88035.2|88079.4|88017.9|26
1632957020000|2021-09-29 23:10:20|88082.4|88032.4|88082.2|88032.2|88083.2|88033.2|88081.2|88031.2|17
1632957030000|2021-09-29 23:10:30|88082.5|88032.5|88082|88032|88085|88035|88081.8|88031.8|18
1632957040000|2021-09-29 23:10:40|88081.9|88031.9|88082|88032|88082.1|88032.1|88081.6|88031.6|8
1632957050000|2021-09-29 23:10:50|88081.8|88031.8|88082.2|88032.2|88082.8|88032.8|88081.6|88031.6|12
1632957060000|2021-09-29 23:11:00|88082|88032|88083.1|88033.1|88085.8|88035.8|88079|88029|31
1632957070000|2021-09-29 23:11:10|88083.6|88033.6|88084.3|88034.3|88084.3|88034.3|88081.4|88031.4|30
1632957080000|2021-09-29 23:11:20|88084.6|88034.6|88082.4|88032.4|88084.7|88034.7|88081.7|88031.7|33
1632957090000|2021-09-29 23:11:30|88083.8|88033.8|88084.2|88034.2|88085.6|88035.6|88082.4|88032.4|30
1632957100000|2021-09-29 23:11:40|88084.6|88034.6|88076.2|88026.2|88084.6|88034.6|88076.2|88026.2|28
1632957110000|2021-09-29 23:11:50|88076.7|88026.7|88074.7|88024.7|88077.4|88027.4|88074.5|88024.5|7
1632957120000|2021-09-29 23:12:00|88074.3|88024.3|88077.6|88027.6|88079|88029|88074.3|88024.3|15
1632957130000|2021-09-29 23:12:10|88078|88028|88076.3|88026.3|88078.1|88028.1|88076.3|88026.3|4
1632957140000|2021-09-29 23:12:20|88081.8|88031.8|88078.6|88028.6|88081.8|88031.8|88078.6|88028.6|5
1632957150000|2021-09-29 23:12:30|88078.5|88028.5|88076|88026|88079.2|88029.2|88076|88026|14
1632957160000|2021-09-29 23:12:40|88083.9|88033.9|88080|88030|88083.9|88033.9|88077.2|88027.2|14
1632957170000|2021-09-29 23:12:50|88079.7|88029.7|88081.2|88031.2|88081.2|88031.2|88076.8|88026.8|6
1632957180000|2021-09-29 23:13:00|88080.9|88030.9|88081|88031|88082.2|88032.2|88080.3|88030.3|24
1632957190000|2021-09-29 23:13:10|88080.8|88030.8|88081.7|88031.7|88081.7|88031.7|88078.7|88028.7|21
1632957200000|2021-09-29 23:13:20|88081.4|88031.4|88082.6|88032.6|88083.9|88033.9|88078.7|88028.7|19
1632957210000|2021-09-29 23:13:30|88082.7|88032.7|88080.6|88030.6|88082.7|88032.7|88079.8|88029.8|9
1632957220000|2021-09-29 23:13:40|88077.2|88027.2|88078.8|88028.8|88082.3|88032.3|88077.2|88027.2|25
1632957230000|2021-09-29 23:13:50|88078.9|88028.9|88078.8|88028.8|88079.6|88029.6|88077.1|88027.1|30
1632957240000|2021-09-29 23:14:00|88079.1|88029.1|88080.7|88030.7|88082.2|88032.2|88078.4|88028.4|18
1632957250000|2021-09-29 23:14:10|88080.4|88030.4|88080|88030|88080.4|88030.4|88078.9|88028.9|7
1632957260000|2021-09-29 23:14:20|88077.9|88027.9|88077.2|88027.2|88078.3|88028.3|88077.2|88027.2|9
1632957270000|2021-09-29 23:14:30|88076.9|88026.9|88078.7|88028.7|88081|88031|88076.6|88026.6|37
1632957280000|2021-09-29 23:14:40|88078.8|88028.8|88077.9|88027.9|88078.9|88028.9|88077|88027|19
1632957290000|2021-09-29 23:14:50|88077.8|88027.8|88077.6|88027.6|88080.3|88030.3|88077.5|88027.5|32
1632957300000|2021-09-29 23:15:00|88077.8|88027.8|88076.7|88026.7|88079.3|88029.3|88075.7|88025.7|33
1632957310000|2021-09-29 23:15:10|88076.8|88026.8|88078.8|88028.8|88079.9|88029.9|88076.8|88026.8|35
1632957320000|2021-09-29 23:15:20|88078.7|88028.7|88076.4|88026.4|88078.7|88028.7|88076.4|88026.4|23
1632957330000|2021-09-29 23:15:30|88076.5|88026.5|88078.4|88028.4|88080.5|88030.5|88076.5|88026.5|19
1632957340000|2021-09-29 23:15:40|88079|88029|88077.6|88027.6|88079|88029|88077.2|88027.2|19
1632957350000|2021-09-29 23:15:50|88077.7|88027.7|88071.7|88021.7|88079.3|88029.3|88071.7|88021.7|32
1632957360000|2021-09-29 23:16:00|88071.5|88021.5|88070.2|88020.2|88071.5|88021.5|88068.6|88018.6|26
1632957370000|2021-09-29 23:16:10|88069.4|88019.4|88071.1|88021.1|88071.4|88021.4|88069.4|88019.4|28
1632957380000|2021-09-29 23:16:20|88070.9|88020.9|88074.8|88024.8|88074.8|88024.8|88070.1|88020.1|19
1632957390000|2021-09-29 23:16:30|88075|88025|88072.9|88022.9|88075|88025|88069.8|88019.8|34
1632957400000|2021-09-29 23:16:40|88073.7|88023.7|88071.5|88021.5|88073.9|88023.9|88071.5|88021.5|14
1632957410000|2021-09-29 23:16:50|88071.3|88021.3|88074.6|88024.6|88075.1|88025.1|88071|88021|29
1632957420000|2021-09-29 23:17:00|88074.8|88024.8|88073.6|88023.6|88075.2|88025.2|88072.8|88022.8|41
1632957430000|2021-09-29 23:17:10|88075.2|88025.2|88074.4|88024.4|88075.4|88025.4|88073.9|88023.9|35
1632957440000|2021-09-29 23:17:20|88073.9|88023.9|88071.5|88021.5|88075|88025|88071.4|88021.4|30
1632957450000|2021-09-29 23:17:30|88071.8|88021.8|88067.3|88017.3|88074|88024|88067|88017|41
1632957460000|2021-09-29 23:17:40|88067.6|88017.6|88064.8|88014.8|88067.7|88017.7|88063.6|88013.6|47
1632957470000|2021-09-29 23:17:50|88065|88015|88067.8|88017.8|88069.3|88019.3|88064.3|88014.3|29
1632957480000|2021-09-29 23:18:00|88067.6|88017.6|88062.7|88012.7|88069.1|88019.1|88062.7|88012.7|18
1632957490000|2021-09-29 23:18:10|88062.8|88012.8|88059.1|88009.1|88064.4|88014.4|88058.4|88008.4|42
1632957500000|2021-09-29 23:18:20|88057.8|88007.8|88054|88004|88057.8|88007.8|88052|88002|41
1632957510000|2021-09-29 23:18:30|88056.3|88006.3|88051.6|88001.6|88056.3|88006.3|88051.6|88001.6|28
1632957520000|2021-09-29 23:18:40|88051|88001|88053.9|88003.9|88053.9|88003.9|88048.4|87998.4|30
1632957530000|2021-09-29 23:18:50|88054.1|88004.1|88053.4|88003.4|88058.4|88008.4|88053.2|88003.2|34
1632957540000|2021-09-29 23:19:00|88052.8|88002.8|88057.2|88007.2|88058.1|88008.1|88052.8|88002.8|30
1632957550000|2021-09-29 23:19:10|88056.6|88006.6|88056.2|88006.2|88057|88007|88056.2|88006.2|11
1632957560000|2021-09-29 23:19:20|88056|88006|88056.9|88006.9|88057.7|88007.7|88056|88006|10
1632957570000|2021-09-29 23:19:30|88055.2|88005.2|88055.6|88005.6|88058|88008|88054.9|88004.9|28
1632957580000|2021-09-29 23:19:40|88055.3|88005.3|88054.4|88004.4|88055.5|88005.5|88054.4|88004.4|15
1632957590000|2021-09-29 23:19:50|88054.7|88004.7|88055.3|88005.3|88056.1|88006.1|88054.6|88004.6|33
1632957600000|2021-09-29 23:20:00|88053.3|88003.3|88054.1|88004.1|88054.4|88004.4|88053.2|88003.2|24
1632957610000|2021-09-29 23:20:10|88054.4|88004.4|88055.3|88005.3|88055.9|88005.9|88053.8|88003.8|14
1632957620000|2021-09-29 23:20:20|88056|88006|88049|87999|88056|88006|88049|87999|18
1632957630000|2021-09-29 23:20:30|88048.8|87998.8|88049.1|87999.1|88049.9|87999.9|88048.8|87998.8|16
1632957640000|2021-09-29 23:20:40|88049.7|87999.7|88053.9|88003.9|88054.4|88004.4|88048.5|87998.5|22
1632957650000|2021-09-29 23:20:50|88054.1|88004.1|88051.1|88001.1|88054.1|88004.1|88051.1|88001.1|18
1632957660000|2021-09-29 23:21:00|88051|88001|88052.8|88002.8|88055.1|88005.1|88051|88001|20
1632957670000|2021-09-29 23:21:10|88052.3|88002.3|88051.6|88001.6|88052.6|88002.6|88051.6|88001.6|23
1632957680000|2021-09-29 23:21:20|88050.2|88000.2|88051.1|88001.1|88051.1|88001.1|88050|88000|11
1632957690000|2021-09-29 23:21:30|88053.6|88003.6|88049.8|87999.8|88053.6|88003.6|88049.5|87999.5|26
1632957700000|2021-09-29 23:21:40|88049.6|87999.6|88051|88001|88052|88002|88048.5|87998.5|27
1632957710000|2021-09-29 23:21:50|88050.8|88000.8|88051.7|88001.7|88052.4|88002.4|88050.2|88000.2|18
1632957720000|2021-09-29 23:22:00|88051.4|88001.4|88049|87999|88051.4|88001.4|88049|87999|21
1632957730000|2021-09-29 23:22:10|88049.4|87999.4|88054.9|88004.9|88055.5|88005.5|88049.3|87999.3|35
1632957740000|2021-09-29 23:22:20|88055|88005|88056.7|88006.7|88058.4|88008.4|88054.3|88004.3|27
1632957750000|2021-09-29 23:22:30|88056.5|88006.5|88056.6|88006.6|88056.9|88006.9|88055.6|88005.6|25
1632957760000|2021-09-29 23:22:40|88056.7|88006.7|88056.9|88006.9|88058.9|88008.9|88056.6|88006.6|22
1632957770000|2021-09-29 23:22:50|88057.4|88007.4|88057.1|88007.1|88057.4|88007.4|88056|88006|22
1632957780000|2021-09-29 23:23:00|88057.2|88007.2|88051|88001|88057.3|88007.3|88039.5|87989.5|49
1632957790000|2021-09-29 23:23:10|88050.1|88000.1|88053|88003|88054.6|88004.6|88050.1|88000.1|28
1632957800000|2021-09-29 23:23:20|88052.6|88002.6|88053.1|88003.1|88053.2|88003.2|88052.6|88002.6|7
1632957810000|2021-09-29 23:23:30|88053.2|88003.2|88057.3|88007.3|88058.4|88008.4|88053|88003|14
1632957820000|2021-09-29 23:23:40|88054.6|88004.6|88055.2|88005.2|88056.7|88006.7|88054.6|88004.6|19
1632957830000|2021-09-29 23:23:50|88054.9|88004.9|88056.9|88006.9|88059.1|88009.1|88054.6|88004.6|14
1632957840000|2021-09-29 23:24:00|88057|88007|88055.1|88005.1|88057|88007|88054.6|88004.6|24
1632957850000|2021-09-29 23:24:10|88055.2|88005.2|88052.4|88002.4|88055.8|88005.8|88052.4|88002.4|20
1632957860000|2021-09-29 23:24:20|88053|88003|88052.4|88002.4|88053.1|88003.1|88051.2|88001.2|36
1632957870000|2021-09-29 23:24:30|88051.8|88001.8|88050|88000|88052.4|88002.4|88050|88000|29
1632957880000|2021-09-29 23:24:40|88049.8|87999.8|88049|87999|88050|88000|88048.7|87998.7|23
1632957890000|2021-09-29 23:24:50|88048.9|87998.9|88053|88003|88053.6|88003.6|88048.9|87998.9|18
1632957900000|2021-09-29 23:25:00|88053.2|88003.2|88052.6|88002.6|88054.1|88004.1|88052|88002|28
1632957910000|2021-09-29 23:25:10|88051.8|88001.8|88052|88002|88053.8|88003.8|88050.3|88000.3|20
1632957920000|2021-09-29 23:25:20|88051|88001|88048.5|87998.5|88052.7|88002.7|88048.5|87998.5|20
1632957930000|2021-09-29 23:25:30|88048.9|87998.9|88048.4|87998.4|88049|87999|88048.4|87998.4|9
1632957940000|2021-09-29 23:25:40|88048.6|87998.6|88050.7|88000.7|88052.1|88002.1|88048.5|87998.5|8
1632957950000|2021-09-29 23:25:50|88050.3|88000.3|88051.4|88001.4|88052.2|88002.2|88048.5|87998.5|24
1632957960000|2021-09-29 23:26:00|88051.3|88001.3|88048.9|87998.9|88051.5|88001.5|88047.8|87997.8|28
1632957970000|2021-09-29 23:26:10|88049.5|87999.5|88047.8|87997.8|88049.5|87999.5|88047.6|87997.6|26
1632957980000|2021-09-29 23:26:20|88047.7|87997.7|88050.9|88000.9|88051|88001|88047.4|87997.4|24
1632957990000|2021-09-29 23:26:30|88050.2|88000.2|88049.2|87999.2|88050.5|88000.5|88049|87999|10
1632958000000|2021-09-29 23:26:40|88049.3|87999.3|88051.7|88001.7|88052.1|88002.1|88048.3|87998.3|26
1632958010000|2021-09-29 23:26:50|88051.8|88001.8|88056.4|88006.4|88057.5|88007.5|88050.4|88000.4|30
1632958020000|2021-09-29 23:27:00|88056.5|88006.5|88054.8|88004.8|88056.5|88006.5|88054.4|88004.4|14
1632958030000|2021-09-29 23:27:10|88055|88005|88058.2|88008.2|88058.3|88008.3|88054.3|88004.3|15
1632958040000|2021-09-29 23:27:20|88058|88008|88057.3|88007.3|88058|88008|88056.3|88006.3|25
1632958050000|2021-09-29 23:27:30|88057.1|88007.1|88059.5|88009.5|88059.8|88009.8|88057|88007|30
1632958060000|2021-09-29 23:27:40|88059.2|88009.2|88060.1|88010.1|88061.4|88011.4|88058.6|88008.6|21
1632958070000|2021-09-29 23:27:50|88058.7|88008.7|88060.5|88010.5|88061.7|88011.7|88058.3|88008.3|30
1632958080000|2021-09-29 23:28:00|88059.6|88009.6|88059.9|88009.9|88063.5|88013.5|88058.9|88008.9|27
1632958090000|2021-09-29 23:28:10|88058.1|88008.1|88058.8|88008.8|88059.5|88009.5|88057.5|88007.5|20
1632958100000|2021-09-29 23:28:20|88058.4|88008.4|88058|88008|88058.4|88008.4|88057.3|88007.3|13
1632958110000|2021-09-29 23:28:30|88057.9|88007.9|88056.2|88006.2|88058|88008|88056.2|88006.2|14
1632958120000|2021-09-29 23:28:40|88056.1|88006.1|88048.4|87998.4|88057.3|88007.3|88046|87996|42
1632958130000|2021-09-29 23:28:50|88045.7|87995.7|88047.3|87997.3|88047.9|87997.9|88042.2|87992.2|39
1632958140000|2021-09-29 23:29:00|88047.8|87997.8|88048.1|87998.1|88048.1|87998.1|88046.6|87996.6|23
1632958150000|2021-09-29 23:29:10|88048|87998|88047.6|87997.6|88048|87998|88047.4|87997.4|5
1632958160000|2021-09-29 23:29:20|88048|87998|88051.1|88001.1|88051.1|88001.1|88045.4|87995.4|6
1632958170000|2021-09-29 23:29:30|88049.4|87999.4|88048.3|87998.3|88049.5|87999.5|88046.6|87996.6|15
1632958180000|2021-09-29 23:29:40|88048.4|87998.4|88049|87999|88051.9|88001.9|88046.9|87996.9|12
1632958190000|2021-09-29 23:29:50|88049.7|87999.7|88049.2|87999.2|88049.7|87999.7|88047.3|87997.3|14
1632958200000|2021-09-29 23:30:00|88048.7|87998.7|88052.8|88002.8|88053|88003|88048.6|87998.6|33
1632958210000|2021-09-29 23:30:10|88053.6|88003.6|88056.7|88006.7|88060.4|88010.4|88052.7|88002.7|32
1632958220000|2021-09-29 23:30:20|88058.9|88008.9|88056.7|88006.7|88058.9|88008.9|88056.5|88006.5|16
1632958230000|2021-09-29 23:30:30|88056.9|88006.9|88050.5|88000.5|88056.9|88006.9|88031.7|87974.9|47
1632958240000|2021-09-29 23:30:40|88050.7|88000.7|88049.6|87999.6|88051.7|88001.7|88048.8|87998.8|11
1632958250000|2021-09-29 23:30:50|88052|88002|88050.3|88000.3|88052|88002|88049.9|87999.9|5
1632958260000|2021-09-29 23:31:00|88049.6|87999.6|88050.7|88000.7|88051.7|88001.7|88047.8|87997.8|20
1632958270000|2021-09-29 23:31:10|88050.6|88000.6|88051.5|88001.5|88057.4|88007.4|88049.7|87999.7|11
1632958280000|2021-09-29 23:31:20|88052|88002|88051.3|88001.3|88052|88002|88051.3|88001.3|3
1632958290000|2021-09-29 23:31:30|88050.4|88000.4|88045.8|87995.8|88050.8|88000.8|88045.8|87995.8|13
1632958300000|2021-09-29 23:31:40|88046.6|87996.6|88050.1|88000.1|88050.1|88000.1|88045.2|87995.2|11
1632958310000|2021-09-29 23:31:50|88050|88000|88049.5|87999.5|88052.8|88002.8|88048.9|87998.9|20
1632958320000|2021-09-29 23:32:00|88049.8|87999.8|88046.3|87996.3|88060.8|88010.8|88042.8|87992.8|35
1632958330000|2021-09-29 23:32:10|88046|87996|88047.1|87997.1|88052.1|88002.1|88044.8|87994.8|28
1632958340000|2021-09-29 23:32:20|88052|88002|88049.5|87999.5|88052|88002|88049.3|87999.3|10
1632958350000|2021-09-29 23:32:30|88049.3|87999.3|88049.7|87999.7|88049.7|87999.7|88047.8|87997.8|13
1632958360000|2021-09-29 23:32:40|88051.7|88001.7|88047.9|87997.9|88051.7|88001.7|88047.9|87997.9|9
1632958370000|2021-09-29 23:32:50|88048.2|87998.2|88048.5|87998.5|88049.2|87999.2|88048.2|87998.2|8
1632958380000|2021-09-29 23:33:00|88047.3|87997.3|88048|87998|88048|87998|88047.1|87997.1|5
1632958390000|2021-09-29 23:33:10|88052.1|88002.1|88050|88000|88052.2|88002.2|88050|88000|4
1632958400000|2021-09-29 23:33:20|88050.5|88000.5|88050.4|88000.4|88051.2|88001.2|88050|88000|5
1632958410000|2021-09-29 23:33:30|88050.8|88000.8|88049.1|87999.1|88050.8|88000.8|88048.7|87998.7|6
1632958420000|2021-09-29 23:33:40|88054.4|88004.4|88051.7|88001.7|88054.4|88004.4|88051.7|88001.7|5
1632958430000|2021-09-29 23:33:50|88051.1|88001.1|88047.9|87997.9|88054.1|88004.1|88047.9|87997.9|9
1632958440000|2021-09-29 23:34:00|88045.8|87995.8|88046.4|87996.4|88047.3|87997.3|88045.8|87995.8|6
1632958450000|2021-09-29 23:34:10|88046.9|87996.9|88051.8|88001.8|88052.1|88002.1|88046.4|87996.4|6
1632958460000|2021-09-29 23:34:20|88051.2|88001.2|88052.8|88002.8|88052.8|88002.8|88048.1|87998.1|14
1632958470000|2021-09-29 23:34:30|88051.4|88001.4|88050.8|88000.8|88051.4|88001.4|88050.1|88000.1|5
1632958480000|2021-09-29 23:34:40|88050.7|88000.7|88050.9|88000.9|88051.3|88001.3|88049.9|87999.9|9
1632958490000|2021-09-29 23:34:50|88050.8|88000.8|88048.6|87998.6|88053.5|88003.5|88048|87998|19
1632958500000|2021-09-29 23:35:00|88049.2|87999.2|88043.3|87993.3|88051|88001|88042.7|87992.7|27
1632958510000|2021-09-29 23:35:10|88042.6|87992.6|88042|87992|88045.8|87995.8|88041.8|87991.8|30
1632958520000|2021-09-29 23:35:20|88042.5|87992.5|88043.9|87993.9|88046|87996|88042.5|87992.5|15
1632958530000|2021-09-29 23:35:30|88043.4|87993.4|88041.8|87991.8|88043.8|87993.8|88041.6|87991.6|15
1632958540000|2021-09-29 23:35:40|88042.9|87992.9|88040.5|87990.5|88042.9|87992.9|88039.4|87989.4|19
1632958550000|2021-09-29 23:35:50|88040.9|87990.9|88041.2|87991.2|88041.3|87991.3|88040.9|87990.9|3
1632958560000|2021-09-29 23:36:00|88043.4|87993.4|88044.6|87994.6|88044.7|87994.7|88041.6|87991.6|15
1632958570000|2021-09-29 23:36:10|88044.1|87994.1|88044.3|87994.3|88044.3|87994.3|88042.6|87992.6|5
1632958580000|2021-09-29 23:36:20|88042.8|87992.8|88043.3|87993.3|88043.7|87993.7|88042.3|87992.3|9
1632958590000|2021-09-29 23:36:30|88042.1|87992.1|88045.1|87995.1|88045.4|87995.4|88041.8|87991.8|9
1632958600000|2021-09-29 23:36:40|88044.3|87994.3|88042.6|87992.6|88044.3|87994.3|88042.6|87992.6|2
1632958610000|2021-09-29 23:36:50|88044|87994|88045.2|87995.2|88048.1|87998.1|88043.3|87993.3|9
1632958620000|2021-09-29 23:37:00|88045.4|87995.4|88044.8|87994.8|88045.4|87995.4|88043.4|87993.4|15
1632958630000|2021-09-29 23:37:10|88043.2|87993.2|88047|87997|88047.2|87997.2|88043.1|87993.1|6
1632958640000|2021-09-29 23:37:20|88046.3|87996.3|88045.3|87995.3|88046.3|87996.3|88045.3|87995.3|6
1632958650000|2021-09-29 23:37:30|88045.4|87995.4|88047.1|87997.1|88048.3|87998.3|88045.4|87995.4|4
1632958660000|2021-09-29 23:37:40|88043.9|87993.9|88043|87993|88044.9|87994.9|88042.5|87992.5|12
1632958670000|2021-09-29 23:37:50|88043.1|87993.1|88043.4|87993.4|88043.5|87993.5|88043.1|87993.1|8
1632958680000|2021-09-29 23:38:00|88043.5|87993.5|88044.6|87994.6|88046.2|87996.2|88042.6|87992.6|17
1632958690000|2021-09-29 23:38:10|88045.2|87995.2|88044.9|87994.9|88045.4|87995.4|88043|87993|19
1632958700000|2021-09-29 23:38:20|88044.7|87994.7|88045.6|87995.6|88045.6|87995.6|88042.3|87992.3|25
1632958710000|2021-09-29 23:38:30|88045.9|87995.9|88047.4|87997.4|88048.4|87998.4|88044.3|87994.3|30
1632958720000|2021-09-29 23:38:40|88047.5|87997.5|88046.2|87996.2|88047.6|87997.6|88045.2|87995.2|23
1632958730000|2021-09-29 23:38:50|88046.4|87996.4|88047.7|87997.7|88047.7|87997.7|88045.3|87995.3|20
1632958740000|2021-09-29 23:39:00|88047|87997|88045.4|87995.4|88047|87997|88044.6|87994.6|29
1632958750000|2021-09-29 23:39:10|88045.5|87995.5|88046.3|87996.3|88046.3|87996.3|88043.5|87993.5|23
1632958760000|2021-09-29 23:39:20|88045.8|87995.8|88050.2|88000.2|88050.2|88000.2|88045.8|87995.8|16
1632958770000|2021-09-29 23:39:30|88049.3|87999.3|88051.2|88001.2|88052.8|88002.8|88049.3|87999.3|23
1632958780000|2021-09-29 23:39:40|88051.3|88001.3|88049.3|87999.3|88051.6|88001.6|88048.2|87998.2|15
1632958790000|2021-09-29 23:39:50|88049.5|87999.5|88052.8|88002.8|88053.3|88003.3|88049.5|87999.5|20
1632958800000|2021-09-29 23:40:00|88052.9|88002.9|88053.3|88003.3|88053.9|88003.9|88050.7|88000.7|34
1632958810000|2021-09-29 23:40:10|88052.9|88002.9|88050.3|88000.3|88053|88003|88049.5|87999.5|44
1632958820000|2021-09-29 23:40:20|88051|88001|88045.1|87995.1|88052.2|88002.2|88042.2|87992.2|45
1632958830000|2021-09-29 23:40:30|88044.5|87994.5|88043.1|87993.1|88045.3|87995.3|88042.6|87992.6|32
1632958840000|2021-09-29 23:40:40|88043|87993|88043.1|87993.1|88046.1|87996.1|88042.7|87992.7|23
1632958850000|2021-09-29 23:40:50|88042.8|87992.8|88046.9|87996.9|88048|87998|88042.2|87992.2|30
1632958860000|2021-09-29 23:41:00|88046.8|87996.8|88054.3|88004.3|88056|88006|88046.5|87996.5|30
1632958870000|2021-09-29 23:41:10|88053.9|88003.9|88054|88004|88054.6|88004.6|88053.4|88003.4|25
1632958880000|2021-09-29 23:41:20|88053.9|88003.9|88056.9|88006.9|88058.3|88008.3|88053.9|88003.9|40
1632958890000|2021-09-29 23:41:30|88056.7|88006.7|88056.2|88006.2|88057.7|88007.7|88055.1|88005.1|31
1632958900000|2021-09-29 23:41:40|88055.8|88005.8|88067.5|88017.5|88068.7|88018.7|88055.6|88005.6|58
1632958910000|2021-09-29 23:41:50|88067.1|88017.1|88067.8|88017.8|88067.9|88017.9|88066.5|88016.5|22
1632958920000|2021-09-29 23:42:00|88067.2|88017.2|88065.6|88015.6|88069.1|88019.1|88065.5|88015.5|47
1632958930000|2021-09-29 23:42:10|88065.7|88015.7|88063.8|88013.8|88065.7|88015.7|88062.8|88012.8|24
1632958940000|2021-09-29 23:42:20|88063.7|88013.7|88063.2|88013.2|88063.7|88013.7|88060.4|88010.4|22
1632958950000|2021-09-29 23:42:30|88062.4|88012.4|88058.6|88008.6|88064.7|88014.7|88058.1|88008.1|32
1632958960000|2021-09-29 23:42:40|88058.5|88008.5|88058.5|88008.5|88059.2|88009.2|88058|88008|20
1632958970000|2021-09-29 23:42:50|88058.7|88008.7|88060.5|88010.5|88061.4|88011.4|88058.3|88008.3|18
1632958980000|2021-09-29 23:43:00|88059.3|88009.3|88057.2|88007.2|88060|88010|88057|88007|14
1632958990000|2021-09-29 23:43:10|88057.1|88007.1|88057.7|88007.7|88057.7|88007.7|88057.1|88007.1|9
1632959000000|2021-09-29 23:43:20|88058|88008|88057|88007|88062.3|88012.3|88056.9|88006.9|41
1632959010000|2021-09-29 23:43:30|88054.2|88004.2|88056.8|88006.8|88058.2|88008.2|88054.2|88004.2|29
1632959020000|2021-09-29 23:43:40|88057|88007|88057.1|88007.1|88057.4|88007.4|88055.6|88005.6|42
1632959030000|2021-09-29 23:43:50|88057.3|88007.3|88056.7|88006.7|88057.3|88007.3|88055.6|88005.6|30
1632959040000|2021-09-29 23:44:00|88055.7|88005.7|88058.2|88008.2|88059.3|88009.3|88052.6|88002.6|31
1632959050000|2021-09-29 23:44:10|88057.5|88007.5|88053.9|88003.9|88057.5|88007.5|88051.4|88001.4|26
1632959060000|2021-09-29 23:44:20|88052.7|88002.7|88052.6|88002.6|88055.1|88005.1|88051.8|88001.8|28
1632959070000|2021-09-29 23:44:30|88052.8|88002.8|88052|88002|88052.8|88002.8|88051.5|88001.5|20
1632959080000|2021-09-29 23:44:40|88052.4|88002.4|88055.8|88005.8|88056.4|88006.4|88051.7|88001.7|11
1632959090000|2021-09-29 23:44:50|88055.1|88005.1|88056|88006|88058|88008|88053.1|88003.1|29
1632959100000|2021-09-29 23:45:00|88056.9|88006.9|88058.1|88008.1|88059|88009|88054.9|88004.9|54
1632959110000|2021-09-29 23:45:10|88057.9|88007.9|88056.6|88006.6|88059.9|88009.9|88055.9|88005.9|42
1632959120000|2021-09-29 23:45:20|88056.3|88006.3|88054.2|88004.2|88057|88007|88054.2|88004.2|66
1632959130000|2021-09-29 23:45:30|88054.8|88004.8|88056|88006|88056.5|88006.5|88054.4|88004.4|71
1632959140000|2021-09-29 23:45:40|88055.5|88005.5|88056.5|88006.5|88058.9|88008.9|88055|88005|71
1632959150000|2021-09-29 23:45:50|88056.4|88006.4|88058|88008|88058.8|88008.8|88054|88004|33
1632959160000|2021-09-29 23:46:00|88058.4|88008.4|88060|88010|88062|88012|88056.9|88006.9|33
1632959170000|2021-09-29 23:46:10|88059.3|88009.3|88063|88013|88066.5|88016.5|88059.3|88009.3|33
1632959180000|2021-09-29 23:46:20|88063.3|88013.3|88065.4|88015.4|88066.5|88016.5|88062.9|88012.9|32
1632959190000|2021-09-29 23:46:30|88065.6|88015.6|88065.1|88015.1|88065.7|88015.7|88063.4|88013.4|14
1632959200000|2021-09-29 23:46:40|88064.8|88014.8|88063.2|88013.2|88064.8|88014.8|88062.5|88012.5|14
1632959210000|2021-09-29 23:46:50|88062.8|88012.8|88060.3|88010.3|88062.8|88012.8|88060.3|88010.3|30
1632959220000|2021-09-29 23:47:00|88060.7|88010.7|88058.8|88008.8|88060.7|88010.7|88057.7|88007.7|35
1632959230000|2021-09-29 23:47:10|88058.5|88008.5|88057.5|88007.5|88058.9|88008.9|88057.2|88007.2|21
1632959240000|2021-09-29 23:47:20|88057.7|88007.7|88060.3|88010.3|88061.6|88011.6|88057.6|88007.6|24
1632959250000|2021-09-29 23:47:30|88060|88010|88059.6|88009.6|88060|88010|88058.8|88008.8|32
1632959260000|2021-09-29 23:47:40|88059.7|88009.7|88059.2|88009.2|88060.9|88010.9|88057.8|88007.8|19
1632959270000|2021-09-29 23:47:50|88059.3|88009.3|88057.4|88007.4|88059.3|88009.3|88055.3|88005.3|46
1632959280000|2021-09-29 23:48:00|88056.7|88006.7|88056.2|88006.2|88057.4|88007.4|88055|88005|22
1632959290000|2021-09-29 23:48:10|88056.3|88006.3|88053.8|88003.8|88056.8|88006.8|88052.3|88002.3|18
1632959300000|2021-09-29 23:48:20|88052.4|88002.4|88056.5|88006.5|88056.8|88006.8|88052.4|88002.4|35
1632959310000|2021-09-29 23:48:30|88056.3|88006.3|88053.9|88003.9|88056.3|88006.3|88053.9|88003.9|21
1632959320000|2021-09-29 23:48:40|88054.8|88004.8|88053|88003|88056.7|88006.7|88052.8|88002.8|25
1632959330000|2021-09-29 23:48:50|88052.2|88002.2|88053.5|88003.5|88053.5|88003.5|88051.6|88001.6|25
1632959340000|2021-09-29 23:49:00|88053.4|88003.4|88054.5|88004.5|88056.1|88006.1|88053.1|88003.1|31
1632959350000|2021-09-29 23:49:10|88053.2|88003.2|88052|88002|88053.8|88003.8|88052|88002|18
1632959360000|2021-09-29 23:49:20|88052.3|88002.3|88054.6|88004.6|88056.7|88006.7|88051.8|88001.8|19
1632959370000|2021-09-29 23:49:30|88054.4|88004.4|88053.2|88003.2|88054.4|88004.4|88052.2|88002.2|23
1632959380000|2021-09-29 23:49:40|88053.5|88003.5|88053.4|88003.4|88056.5|88006.5|88053.1|88003.1|30
1632959390000|2021-09-29 23:49:50|88054|88004|88047.9|87997.9|88054.3|88004.3|88047|87997|34
1632959400000|2021-09-29 23:50:00|88047.5|87997.5|88046.3|87996.3|88050.3|88000.3|88045.9|87995.9|40
1632959410000|2021-09-29 23:50:10|88046.6|87996.6|88046.5|87996.5|88047.6|87997.6|88045.3|87995.3|21
1632959420000|2021-09-29 23:50:20|88046.9|87996.9|88038.7|87988.7|88047|87997|88038.3|87988.3|34
1632959430000|2021-09-29 23:50:30|88037.5|87987.5|88032.3|87982.3|88039|87989|88032.3|87982.3|33
1632959440000|2021-09-29 23:50:40|88032.8|87982.8|88031.5|87981.5|88032.8|87982.8|88030.4|87980.4|24
1632959450000|2021-09-29 23:50:50|88031.2|87981.2|88029.1|87979.1|88032.8|87982.8|88029.1|87979.1|25
1632959460000|2021-09-29 23:51:00|88029|87979|88033|87983|88034.5|87984.5|88029|87979|33
1632959470000|2021-09-29 23:51:10|88033.4|87983.4|88037.2|87987.2|88040|87990|88033.4|87983.4|34
1632959480000|2021-09-29 23:51:20|88037.3|87987.3|88038.7|87988.7|88038.8|87988.8|88037|87987|18
1632959490000|2021-09-29 23:51:30|88038.9|87988.9|88051|88001|88052.7|88002.7|88038.9|87988.9|42
1632959500000|2021-09-29 23:51:40|88049.5|87999.5|88050.1|88000.1|88050.4|88000.4|88048.9|87998.9|13
1632959510000|2021-09-29 23:51:50|88049.9|87999.9|88053.3|88003.3|88053.6|88003.6|88049.9|87999.9|23
1632959520000|2021-09-29 23:52:00|88052.6|88002.6|88054.8|88004.8|88059.6|88009.6|88052.1|88002.1|47
1632959530000|2021-09-29 23:52:10|88056.1|88006.1|88057.7|88007.7|88059.5|88009.5|88055.7|88005.7|19
1632959540000|2021-09-29 23:52:20|88057.2|88007.2|88056.4|88006.4|88057.2|88007.2|88055.3|88005.3|9
1632959550000|2021-09-29 23:52:30|88056|88006|88047.3|87997.3|88056.9|88006.9|88047.3|87997.3|38
1632959560000|2021-09-29 23:52:40|88047.9|87997.9|88048.8|87998.8|88049.1|87999.1|88047.3|87997.3|28
1632959570000|2021-09-29 23:52:50|88049|87999|88043.7|87993.7|88049.2|87999.2|88040.1|87990.1|54
1632959580000|2021-09-29 23:53:00|88043.8|87993.8|88041.1|87991.1|88044.8|87994.8|88041.1|87991.1|24
1632959590000|2021-09-29 23:53:10|88041|87991|88040.3|87990.3|88041.2|87991.2|88035.5|87985.5|22
1632959600000|2021-09-29 23:53:20|88039.5|87989.5|88038.3|87988.3|88039.5|87989.5|88037.5|87987.5|19
1632959610000|2021-09-29 23:53:30|88038.4|87988.4|88038.2|87988.2|88038.4|87988.4|88034.3|87984.3|24
1632959620000|2021-09-29 23:53:40|88038.1|87988.1|88035.1|87985.1|88038.1|87988.1|88034.9|87984.9|29
1632959630000|2021-09-29 23:53:50|88034.9|87984.9|88036.1|87986.1|88036.4|87986.4|88034.9|87984.9|14
1632959640000|2021-09-29 23:54:00|88036.2|87986.2|88036.5|87986.5|88040.1|87990.1|88036.2|87986.2|34
1632959650000|2021-09-29 23:54:10|88036.2|87986.2|88036.9|87986.9|88037.5|87987.5|88036.1|87986.1|29
1632959660000|2021-09-29 23:54:20|88036.8|87986.8|88038.4|87988.4|88039.3|87989.3|88036|87986|33
1632959670000|2021-09-29 23:54:30|88038.2|87988.2|88037.3|87987.3|88038.5|87988.5|88036.8|87986.8|16
1632959680000|2021-09-29 23:54:40|88036.6|87986.6|88036.7|87986.7|88037.5|87987.5|88035.4|87985.4|19
1632959690000|2021-09-29 23:54:50|88037.1|87987.1|88033.8|87983.8|88037.1|87987.1|88033.5|87983.5|32
1632959700000|2021-09-29 23:55:00|88033.7|87983.7|88035.2|87985.2|88036.9|87986.9|88033.2|87983.2|35
1632959710000|2021-09-29 23:55:10|88035.6|87985.6|88035.2|87985.2|88036.5|87986.5|88034.6|87984.6|31
1632959720000|2021-09-29 23:55:20|88035.1|87985.1|88035.1|87985.1|88035.3|87985.3|88034.7|87984.7|13
1632959730000|2021-09-29 23:55:30|88035|87985|88033.4|87983.4|88035.3|87985.3|88033.4|87983.4|24
1632959740000|2021-09-29 23:55:40|88033.1|87983.1|88030.3|87980.3|88033.1|87983.1|88029.7|87979.7|40
1632959750000|2021-09-29 23:55:50|88030.8|87980.8|88026.5|87976.5|88031.2|87981.2|88026.5|87976.5|19
1632959760000|2021-09-29 23:56:00|88025.8|87975.8|88028|87978|88029|87979|88025.3|87975.3|37
1632959770000|2021-09-29 23:56:10|88028.1|87978.1|88025.7|87975.7|88028.1|87978.1|88025.7|87975.7|17
1632959780000|2021-09-29 23:56:20|88025.8|87975.8|88025.3|87975.3|88026.3|87976.3|88025|87975|25
1632959790000|2021-09-29 23:56:30|88025.4|87975.4|88024|87974|88026.9|87976.9|88024|87974|27
1632959800000|2021-09-29 23:56:40|88024.1|87974.1|88021.7|87971.7|88025.2|87975.2|88021.7|87971.7|36
1632959810000|2021-09-29 23:56:50|88022.1|87972.1|88021.3|87971.3|88022.1|87972.1|88021.3|87971.3|10
1632959820000|2021-09-29 23:57:00|88021.5|87971.5|88020.7|87970.7|88021.8|87971.8|88020.7|87970.7|24
1632959830000|2021-09-29 23:57:10|88021|87971|88020.9|87970.9|88021.3|87971.3|88018|87968|45
1632959840000|2021-09-29 23:57:20|88020.8|87970.8|88020.4|87970.4|88021.7|87971.7|88019.9|87969.9|37
1632959850000|2021-09-29 23:57:30|88020.5|87970.5|88020|87970|88021.3|87971.3|88019.3|87969.3|37
1632959860000|2021-09-29 23:57:40|88019.9|87969.9|88020.8|87970.8|88021.2|87971.2|88019.7|87969.7|16
1632959870000|2021-09-29 23:57:50|88020.7|87970.7|88021.1|87971.1|88022.1|87972.1|88020.7|87970.7|24
1632959880000|2021-09-29 23:58:00|88021.6|87971.6|88036.2|87986.2|88037.5|87987.5|88021.6|87971.6|57
1632959890000|2021-09-29 23:58:10|88035.2|87985.2|88048.1|87998.1|88048.1|87998.1|88034.8|87984.8|47
1632959900000|2021-09-29 23:58:20|88047.8|87997.8|88050.7|88000.7|88051.4|88001.4|88046.2|87996.2|45
1632959910000|2021-09-29 23:58:30|88050.6|88000.6|88049.1|87999.1|88050.6|88000.6|88048.9|87998.9|14
1632959920000|2021-09-29 23:58:40|88049.2|87999.2|88049.2|87999.2|88051.5|88001.5|88047.3|87997.3|44
1632959930000|2021-09-29 23:58:50|88049.1|87999.1|88047.4|87997.4|88049.1|87999.1|88046.6|87996.6|33
1632959940000|2021-09-29 23:59:00|88047.7|87997.7|88049.8|87999.8|88050|88000|88047.4|87997.4|38
1632959950000|2021-09-29 23:59:10|88050|88000|88051.9|88001.9|88052.2|88002.2|88050|88000|30
1632959960000|2021-09-29 23:59:20|88052.1|88002.1|88057.6|88007.6|88058.2|88008.2|88051.6|88001.6|49
1632959970000|2021-09-29 23:59:30|88058.4|88008.4|88058.8|88008.8|88061.5|88011.5|88057.8|88007.8|26
1632959980000|2021-09-29 23:59:40|88058.7|88008.7|88056.9|88006.9|88058.9|88008.9|88056.8|88006.8|39
1632959990000|2021-09-29 23:59:50|88056.6|88006.6|88049.4|87999.4|88056.6|88006.6|88049.4|87999.4|51
1632960000000|2021-09-30 00:00:00|88051.5|88001.5|88049.2|87999.2|88052|88002|88048.4|87998.4|41
1632960010000|2021-09-30 00:00:10|88048.7|87998.7|88057|88007|88057.2|88007.2|88048.7|87998.7|32
1632960020000|2021-09-30 00:00:20|88057.2|88007.2|88057.4|88007.4|88057.9|88007.9|88055.9|88005.9|48
1632960030000|2021-09-30 00:00:30|88057.6|88007.6|88058|88008|88058.9|88008.9|88056.6|88006.6|41
1632960040000|2021-09-30 00:00:40|88058.1|88008.1|88057.2|88007.2|88058.8|88008.8|88057.2|88007.2|44
1632960050000|2021-09-30 00:00:50|88057.1|88007.1|88056.9|88006.9|88058|88008|88056.4|88006.4|27
1632960060000|2021-09-30 00:01:00|88056.8|88006.8|88055|88005|88056.8|88006.8|88053|88003|35
1632960070000|2021-09-30 00:01:10|88054.9|88004.9|88052.9|88002.9|88054.9|88004.9|88052.6|88002.6|29
1632960080000|2021-09-30 00:01:20|88053.5|88003.5|88052.3|88002.3|88054.5|88004.5|88052.3|88002.3|42
1632960090000|2021-09-30 00:01:30|88052.1|88002.1|88050.7|88000.7|88052.8|88002.8|88048.7|87998.7|51
1632960100000|2021-09-30 00:01:40|88050.8|88000.8|88052.6|88002.6|88053.3|88003.3|88050.7|88000.7|32
1632960110000|2021-09-30 00:01:50|88053.1|88003.1|88048.7|87998.7|88053.7|88003.7|88048.7|87998.7|30
1632960120000|2021-09-30 00:02:00|88048.8|87998.8|88057.5|88007.5|88058.9|88008.9|88047.6|87997.6|42
1632960130000|2021-09-30 00:02:10|88057.2|88007.2|88056.2|88006.2|88062|88012|88052.8|88002.8|63
1632960140000|2021-09-30 00:02:20|88056.5|88006.5|88055.2|88005.2|88061.3|88011.3|88055.2|88005.2|50
1632960150000|2021-09-30 00:02:30|88054.9|88004.9|88047.2|87997.2|88060.7|88010.7|88047.1|87997.1|64
1632960160000|2021-09-30 00:02:40|88047.1|87997.1|88047.8|87997.8|88048|87998|88046.5|87996.5|24
1632960170000|2021-09-30 00:02:50|88049.3|87999.3|88052.7|88002.7|88053.1|88003.1|88049|87999|36
1632960180000|2021-09-30 00:03:00|88053.1|88003.1|88063.2|88013.2|88063.7|88013.7|88053.1|88003.1|51
1632960190000|2021-09-30 00:03:10|88063.1|88013.1|88054.6|88004.6|88063.5|88013.5|88054.6|88004.6|46
1632960200000|2021-09-30 00:03:20|88054.5|88004.5|88060|88010|88060.3|88010.3|88052.8|88002.8|38
1632960210000|2021-09-30 00:03:30|88060.1|88010.1|88051.8|88001.8|88060.1|88010.1|88050.8|88000.8|34
1632960220000|2021-09-30 00:03:40|88052.2|88002.2|88041.4|87991.4|88052.2|88002.2|88040.9|87990.9|52
1632960230000|2021-09-30 00:03:50|88041.3|87991.3|88040.9|87990.9|88041.5|87991.5|88040.5|87990.5|25
1632960240000|2021-09-30 00:04:00|88041.5|87991.5|88044.7|87994.7|88044.7|87994.7|88041.5|87991.5|37
1632960250000|2021-09-30 00:04:10|88044.8|87994.8|88045.1|87995.1|88045.2|87995.2|88043.4|87993.4|36
1632960260000|2021-09-30 00:04:20|88044.6|87994.6|88042.9|87992.9|88048.1|87998.1|88042.9|87992.9|40
1632960270000|2021-09-30 00:04:30|88043.1|87993.1|88039.8|87989.8|88043.3|87993.3|88039.1|87989.1|51
1632960280000|2021-09-30 00:04:40|88040|87990|88041.1|87991.1|88041.2|87991.2|88039.5|87989.5|23
1632960290000|2021-09-30 00:04:50|88041.2|87991.2|88041.3|87991.3|88043.3|87993.3|88041.2|87991.2|35
1632960300000|2021-09-30 00:05:00|88041.5|87991.5|88049.8|87999.8|88051.3|88001.3|88039.1|87989.1|45
1632960310000|2021-09-30 00:05:10|88049.7|87999.7|88051.7|88001.7|88052.7|88002.7|88049.6|87999.6|49
1632960320000|2021-09-30 00:05:20|88051.6|88001.6|88053.4|88003.4|88053.8|88003.8|88051.6|88001.6|27
1632960330000|2021-09-30 00:05:30|88053.5|88003.5|88046.9|87996.9|88053.5|88003.5|88046.8|87996.8|37
1632960340000|2021-09-30 00:05:40|88046.7|87996.7|88046.6|87996.6|88047|87997|88046.5|87996.5|13
1632960350000|2021-09-30 00:05:50|88047|87997|88045.8|87995.8|88047.4|87997.4|88045.8|87995.8|21
1632960360000|2021-09-30 00:06:00|88046|87996|88048.7|87998.7|88049.4|87999.4|88045.9|87995.9|30
1632960370000|2021-09-30 00:06:10|88048.4|87998.4|88048.4|87998.4|88048.6|87998.6|88047.9|87997.9|21
1632960380000|2021-09-30 00:06:20|88048.8|87998.8|88051.2|88001.2|88051.3|88001.3|88048.7|87998.7|40
1632960390000|2021-09-30 00:06:30|88050.9|88000.9|88055.5|88005.5|88055.8|88005.8|88050.2|88000.2|30
1632960400000|2021-09-30 00:06:40|88055.3|88005.3|88048.6|87998.6|88055.4|88005.4|88048.2|87998.2|34
1632960410000|2021-09-30 00:06:50|88047.9|87997.9|88050.6|88000.6|88050.6|88000.6|88047.4|87997.4|35
1632960000000|2021-09-30 00:00:00|88051.5|88001.5|88049.2|87999.2|88052|88002|88048.4|87998.4|41
1632960420000|2021-09-30 00:07:00|88050.5|88000.5|88048.5|87998.5|88052.1|88002.1|88048.3|87998.3|36
1632960430000|2021-09-30 00:07:10|88048.6|87998.6|88048.4|87998.4|88050|88000|88047.8|87997.8|33
1632960010000|2021-09-30 00:00:10|88048.7|87998.7|88057|88007|88057.2|88007.2|88048.7|87998.7|32
1632960440000|2021-09-30 00:07:20|88048.6|87998.6|88049.7|87999.7|88049.7|87999.7|88048|87998|29
1632960450000|2021-09-30 00:07:30|88049.6|87999.6|88050.8|88000.8|88050.9|88000.9|88049.6|87999.6|34
1632960020000|2021-09-30 00:00:20|88057.2|88007.2|88057.4|88007.4|88057.9|88007.9|88055.9|88005.9|48
1632960460000|2021-09-30 00:07:40|88050.7|88000.7|88051.6|88001.6|88052|88002|88049.2|87999.2|25
1632960030000|2021-09-30 00:00:30|88057.6|88007.6|88058|88008|88058.9|88008.9|88056.6|88006.6|41
1632960470000|2021-09-30 00:07:50|88051.8|88001.8|88053.1|88003.1|88053.7|88003.7|88051.8|88001.8|20
1632960040000|2021-09-30 00:00:40|88058.1|88008.1|88057.2|88007.2|88058.8|88008.8|88057.2|88007.2|44
1632960480000|2021-09-30 00:08:00|88053.3|88003.3|88053.4|88003.4|88054|88004|88052.7|88002.7|30
1632960050000|2021-09-30 00:00:50|88057.1|88007.1|88056.9|88006.9|88058|88008|88056.4|88006.4|27
1632960490000|2021-09-30 00:08:10|88053.3|88003.3|88052.9|88002.9|88053.8|88003.8|88052.3|88002.3|34
1632960500000|2021-09-30 00:08:20|88052.7|88002.7|88050.2|88000.2|88053.4|88003.4|88049.5|87999.5|35
1632960060000|2021-09-30 00:01:00|88056.8|88006.8|88055|88005|88056.8|88006.8|88053|88003|35
1632960510000|2021-09-30 00:08:30|88050.7|88000.7|88051.8|88001.8|88053.1|88003.1|88050.7|88000.7|32
1632960520000|2021-09-30 00:08:40|88049.4|87999.4|88045.4|87995.4|88050.3|88000.3|88045.4|87995.4|31
1632960070000|2021-09-30 00:01:10|88054.9|88004.9|88052.9|88002.9|88054.9|88004.9|88052.6|88002.6|29
1632960530000|2021-09-30 00:08:50|88045.2|87995.2|88045.2|87995.2|88047.2|87997.2|88043.9|87993.9|35
1632960080000|2021-09-30 00:01:20|88053.5|88003.5|88052.3|88002.3|88054.5|88004.5|88052.3|88002.3|42
1632960540000|2021-09-30 00:09:00|88045.3|87995.3|88043.9|87993.9|88046|87996|88043.2|87993.2|35
1632960550000|2021-09-30 00:09:10|88044|87994|88047.3|87997.3|88047.8|87997.8|88043.9|87993.9|28
1632960090000|2021-09-30 00:01:30|88052.1|88002.1|88050.7|88000.7|88052.8|88002.8|88048.7|87998.7|51
1632960560000|2021-09-30 00:09:20|88048.5|87998.5|88048|87998|88048.5|87998.5|88047.1|87997.1|32
1632960100000|2021-09-30 00:01:40|88050.8|88000.8|88052.6|88002.6|88053.3|88003.3|88050.7|88000.7|32
1632960570000|2021-09-30 00:09:30|88048.1|87998.1|88052.1|88002.1|88052.6|88002.6|88047.5|87997.5|36
1632960110000|2021-09-30 00:01:50|88053.1|88003.1|88048.7|87998.7|88053.7|88003.7|88048.7|87998.7|30
1632960580000|2021-09-30 00:09:40|88051.8|88001.8|88052.1|88002.1|88053.3|88003.3|88051.8|88001.8|16
1632960120000|2021-09-30 00:02:00|88048.8|87998.8|88057.5|88007.5|88058.9|88008.9|88047.6|87997.6|42
1632960590000|2021-09-30 00:09:50|88051.9|88001.9|88051.3|88001.3|88051.9|88001.9|88050.4|88000.4|21
1632960130000|2021-09-30 00:02:10|88057.2|88007.2|88056.2|88006.2|88062|88012|88052.8|88002.8|63
1632960600000|2021-09-30 00:10:00|88050.6|88000.6|88054.5|88004.5|88055.1|88005.1|88050.4|88000.4|37
1632960610000|2021-09-30 00:10:10|88053.1|88003.1|88051|88001|88053.4|88003.4|88050.3|88000.3|39
1632960140000|2021-09-30 00:02:20|88056.5|88006.5|88055.2|88005.2|88061.3|88011.3|88055.2|88005.2|50
1632960620000|2021-09-30 00:10:20|88050.2|88000.2|88052.5|88002.5|88052.6|88002.6|88050.2|88000.2|29
1632960150000|2021-09-30 00:02:30|88054.9|88004.9|88047.2|87997.2|88060.7|88010.7|88047.1|87997.1|64
1632960630000|2021-09-30 00:10:30|88050.5|88000.5|88047.3|87997.3|88050.5|88000.5|88046.5|87996.5|39
1632960160000|2021-09-30 00:02:40|88047.1|87997.1|88047.8|87997.8|88048|87998|88046.5|87996.5|24
1632960640000|2021-09-30 00:10:40|88047.6|87997.6|88047.8|87997.8|88048.3|87998.3|88047|87997|17
1632960170000|2021-09-30 00:02:50|88049.3|87999.3|88052.7|88002.7|88053.1|88003.1|88049|87999|36
1632960650000|2021-09-30 00:10:50|88047.7|87997.7|88047.4|87997.4|88047.8|87997.8|88047.2|87997.2|13
1632960180000|2021-09-30 00:03:00|88053.1|88003.1|88063.2|88013.2|88063.7|88013.7|88053.1|88003.1|51
1632960660000|2021-09-30 00:11:00|88047.5|87997.5|88051.8|88001.8|88051.9|88001.9|88047.4|87997.4|29
1632960190000|2021-09-30 00:03:10|88063.1|88013.1|88054.6|88004.6|88063.5|88013.5|88054.6|88004.6|46
1632960670000|2021-09-30 00:11:10|88052.5|88002.5|88056.5|88006.5|88056.8|88006.8|88052.3|88002.3|27
1632960200000|2021-09-30 00:03:20|88054.5|88004.5|88060|88010|88060.3|88010.3|88052.8|88002.8|38
1632960680000|2021-09-30 00:11:20|88056.1|88006.1|88056.7|88006.7|88057.2|88007.2|88056.1|88006.1|12
1632960210000|2021-09-30 00:03:30|88060.1|88010.1|88051.8|88001.8|88060.1|88010.1|88050.8|88000.8|34
1632960690000|2021-09-30 00:11:30|88056.9|88006.9|88056.9|88006.9|88057.1|88007.1|88056.8|88006.8|4
1632960220000|2021-09-30 00:03:40|88052.2|88002.2|88041.4|87991.4|88052.2|88002.2|88040.9|87990.9|52
1632960700000|2021-09-30 00:11:40|88056.5|88006.5|88057.3|88007.3|88057.4|88007.4|88056.5|88006.5|15
1632960230000|2021-09-30 00:03:50|88041.3|87991.3|88040.9|87990.9|88041.5|87991.5|88040.5|87990.5|25
1632960710000|2021-09-30 00:11:50|88057.5|88007.5|88056.2|88006.2|88057.5|88007.5|88055.9|88005.9|30
1632960240000|2021-09-30 00:04:00|88041.5|87991.5|88044.7|87994.7|88044.7|87994.7|88041.5|87991.5|37
1632960720000|2021-09-30 00:12:00|88057.2|88007.2|88056|88006|88057.2|88007.2|88053.8|88003.8|16
1632960250000|2021-09-30 00:04:10|88044.8|87994.8|88045.1|87995.1|88045.2|87995.2|88043.4|87993.4|36
1632960730000|2021-09-30 00:12:10|88056.2|88006.2|88059.7|88009.7|88059.7|88009.7|88055.8|88005.8|28
1632960740000|2021-09-30 00:12:20|88059.5|88009.5|88061|88011|88061.7|88011.7|88059.4|88009.4|32
1632960750000|2021-09-30 00:12:30|88060.4|88010.4|88050.7|88000.7|88060.4|88010.4|88050.2|88000.2|40
1632960760000|2021-09-30 00:12:40|88050.3|88000.3|88052.8|88002.8|88053.2|88003.2|88050.3|88000.3|25
1632960260000|2021-09-30 00:04:20|88044.6|87994.6|88042.9|87992.9|88048.1|87998.1|88042.9|87992.9|40
1632960770000|2021-09-30 00:12:50|88052.7|88002.7|88053.1|88003.1|88053.3|88003.3|88052.3|88002.3|30
1632960270000|2021-09-30 00:04:30|88043.1|87993.1|88039.8|87989.8|88043.3|87993.3|88039.1|87989.1|51
1632960780000|2021-09-30 00:13:00|88053|88003|88054|88004|88054.1|88004.1|88052.8|88002.8|28
1632960280000|2021-09-30 00:04:40|88040|87990|88041.1|87991.1|88041.2|87991.2|88039.5|87989.5|23
1632960790000|2021-09-30 00:13:10|88054.4|88004.4|88052.7|88002.7|88054.5|88004.5|88051.8|88001.8|15
1632960290000|2021-09-30 00:04:50|88041.2|87991.2|88041.3|87991.3|88043.3|87993.3|88041.2|87991.2|35
1632960800000|2021-09-30 00:13:20|88053.1|88003.1|88048.5|87998.5|88053.9|88003.9|88048|87998|30
1632960300000|2021-09-30 00:05:00|88041.5|87991.5|88049.8|87999.8|88051.3|88001.3|88039.1|87989.1|45
1632960810000|2021-09-30 00:13:30|88048.2|87998.2|88048.4|87998.4|88049|87999|88048|87998|22
1632960310000|2021-09-30 00:05:10|88049.7|87999.7|88051.7|88001.7|88052.7|88002.7|88049.6|87999.6|49
1632960820000|2021-09-30 00:13:40|88048.3|87998.3|88041.2|87991.2|88048.3|87998.3|88040.5|87990.5|39
1632960320000|2021-09-30 00:05:20|88051.6|88001.6|88053.4|88003.4|88053.8|88003.8|88051.6|88001.6|27
1632960830000|2021-09-30 00:13:50|88040.9|87990.9|88034.8|87984.8|88041.4|87991.4|88034.8|87984.8|34
1632960330000|2021-09-30 00:05:30|88053.5|88003.5|88046.9|87996.9|88053.5|88003.5|88046.8|87996.8|37
1632960840000|2021-09-30 00:14:00|88034.6|87984.6|88037.1|87987.1|88037.9|87987.9|88034.6|87984.6|28
1632960340000|2021-09-30 00:05:40|88046.7|87996.7|88046.6|87996.6|88047|87997|88046.5|87996.5|13
1632960850000|2021-09-30 00:14:10|88037.3|87987.3|88035.3|87985.3|88039|87989|88035.1|87985.1|41
1632960350000|2021-09-30 00:05:50|88047|87997|88045.8|87995.8|88047.4|87997.4|88045.8|87995.8|21
1632960860000|2021-09-30 00:14:20|88035.1|87985.1|88032.5|87982.5|88035.2|87985.2|88031.8|87981.8|28
1632960360000|2021-09-30 00:06:00|88046|87996|88048.7|87998.7|88049.4|87999.4|88045.9|87995.9|30
1632960870000|2021-09-30 00:14:30|88033|87983|88034.2|87984.2|88034.3|87984.3|88032.6|87982.6|18
1632960370000|2021-09-30 00:06:10|88048.4|87998.4|88048.4|87998.4|88048.6|87998.6|88047.9|87997.9|21
1632960880000|2021-09-30 00:14:40|88034.5|87984.5|88034.4|87984.4|88034.8|87984.8|88034.2|87984.2|15
1632960380000|2021-09-30 00:06:20|88048.8|87998.8|88051.2|88001.2|88051.3|88001.3|88048.7|87998.7|40
1632960890000|2021-09-30 00:14:50|88034.3|87984.3|88037.1|87987.1|88037.2|87987.2|88034.2|87984.2|14
1632960900000|2021-09-30 00:15:00|88037.2|87987.2|88036.6|87986.6|88037.2|87987.2|88036.3|87986.3|29
1632960910000|2021-09-30 00:15:10|88036.4|87986.4|88034|87984|88036.6|87986.6|88032.4|87982.4|34
1632960920000|2021-09-30 00:15:20|88033.8|87983.8|88034|87984|88034|87984|88033.4|87983.4|15
1632960930000|2021-09-30 00:15:30|88033.7|87983.7|88034.1|87984.1|88035.6|87985.6|88033.6|87983.6|22
1632960390000|2021-09-30 00:06:30|88050.9|88000.9|88055.5|88005.5|88055.8|88005.8|88050.2|88000.2|30
1632960940000|2021-09-30 00:15:40|88034.2|87984.2|88033.6|87983.6|88034.2|87984.2|88033.4|87983.4|27
1632960400000|2021-09-30 00:06:40|88055.3|88005.3|88048.6|87998.6|88055.4|88005.4|88048.2|87998.2|34
1632960950000|2021-09-30 00:15:50|88033.7|87983.7|88036.4|87986.4|88038.3|87988.3|88033|87983|34
1632960410000|2021-09-30 00:06:50|88047.9|87997.9|88050.6|88000.6|88050.6|88000.6|88047.4|87997.4|35
1632960960000|2021-09-30 00:16:00|88037.5|87987.5|88037.2|87987.2|88037.9|87987.9|88036.6|87986.6|24
1632960420000|2021-09-30 00:07:00|88050.5|88000.5|88048.5|87998.5|88052.1|88002.1|88048.3|87998.3|36
1632960970000|2021-09-30 00:16:10|88037.5|87987.5|88036|87986|88037.7|87987.7|88035.5|87985.5|21
1632960430000|2021-09-30 00:07:10|88048.6|87998.6|88048.4|87998.4|88050|88000|88047.8|87997.8|33
1632960980000|2021-09-30 00:16:20|88035.9|87985.9|88034.9|87984.9|88036.2|87986.2|88033.2|87983.2|36
1632960440000|2021-09-30 00:07:20|88048.6|87998.6|88049.7|87999.7|88049.7|87999.7|88048|87998|29
1632960990000|2021-09-30 00:16:30|88035.5|87985.5|88034.8|87984.8|88035.5|87985.5|88034.7|87984.7|16
1632961000000|2021-09-30 00:16:40|88035|87985|88034.5|87984.5|88035.5|87985.5|88034.1|87984.1|21
1632961010000|2021-09-30 00:16:50|88034.4|87984.4|88027|87977|88034.5|87984.5|88027|87977|38
1632961020000|2021-09-30 00:17:00|88024.7|87974.7|88026.3|87976.3|88026.4|87976.4|88023.7|87973.7|35
1632961030000|2021-09-30 00:17:10|88026.5|87976.5|88025.3|87975.3|88026.8|87976.8|88024.7|87974.7|23
1632960450000|2021-09-30 00:07:30|88049.6|87999.6|88050.8|88000.8|88050.9|88000.9|88049.6|87999.6|34
1632961040000|2021-09-30 00:17:20|88025.2|87975.2|88022.1|87972.1|88025.9|87975.9|88021.7|87971.7|36
1632960460000|2021-09-30 00:07:40|88050.7|88000.7|88051.6|88001.6|88052|88002|88049.2|87999.2|25
1632961050000|2021-09-30 00:17:30|88022|87972|88021.4|87971.4|88022.1|87972.1|88020.8|87970.8|26
1632960470000|2021-09-30 00:07:50|88051.8|88001.8|88053.1|88003.1|88053.7|88003.7|88051.8|88001.8|20
1632961060000|2021-09-30 00:17:40|88021.5|87971.5|88027.8|87977.8|88027.8|87977.8|88021.4|87971.4|28
1632960480000|2021-09-30 00:08:00|88053.3|88003.3|88053.4|88003.4|88054|88004|88052.7|88002.7|30
1632961070000|2021-09-30 00:17:50|88028.1|87978.1|88030.7|87980.7|88032.3|87982.3|88027.8|87977.8|31
1632960490000|2021-09-30 00:08:10|88053.3|88003.3|88052.9|88002.9|88053.8|88003.8|88052.3|88002.3|34
1632961080000|2021-09-30 00:18:00|88030.5|87980.5|88027|87977|88031.8|87981.8|88027|87977|26
1632960500000|2021-09-30 00:08:20|88052.7|88002.7|88050.2|88000.2|88053.4|88003.4|88049.5|87999.5|35
1632961090000|2021-09-30 00:18:10|88027.1|87977.1|88024.5|87974.5|88027.9|87977.9|88024.5|87974.5|29
1632960510000|2021-09-30 00:08:30|88050.7|88000.7|88051.8|88001.8|88053.1|88003.1|88050.7|88000.7|32
1632961100000|2021-09-30 00:18:20|88024.4|87974.4|88024.6|87974.6|88025.1|87975.1|88023.2|87973.2|30
1632960520000|2021-09-30 00:08:40|88049.4|87999.4|88045.4|87995.4|88050.3|88000.3|88045.4|87995.4|31
1632961110000|2021-09-30 00:18:30|88024.7|87974.7|88023.9|87973.9|88026.3|87976.3|88023.3|87973.3|33
1632961120000|2021-09-30 00:18:40|88023.8|87973.8|88023.3|87973.3|88023.8|87973.8|88022.6|87972.6|19
1632960530000|2021-09-30 00:08:50|88045.2|87995.2|88045.2|87995.2|88047.2|87997.2|88043.9|87993.9|35
1632961130000|2021-09-30 00:18:50|88023.1|87973.1|88019.6|87969.6|88023.1|87973.1|88018.8|87968.8|31
1632960540000|2021-09-30 00:09:00|88045.3|87995.3|88043.9|87993.9|88046|87996|88043.2|87993.2|35
1632961140000|2021-09-30 00:19:00|88019.7|87969.7|88017.5|87967.5|88020|87970|88016.6|87966.6|31
1632960550000|2021-09-30 00:09:10|88044|87994|88047.3|87997.3|88047.8|87997.8|88043.9|87993.9|28
1632961150000|2021-09-30 00:19:10|88017.4|87967.4|88016.8|87966.8|88017.9|87967.9|88015.3|87965.3|21
1632960560000|2021-09-30 00:09:20|88048.5|87998.5|88048|87998|88048.5|87998.5|88047.1|87997.1|32
1632961160000|2021-09-30 00:19:20|88016.7|87966.7|88015.1|87965.1|88017.3|87967.3|88015.1|87965.1|24
1632960570000|2021-09-30 00:09:30|88048.1|87998.1|88052.1|88002.1|88052.6|88002.6|88047.5|87997.5|36
1632961170000|2021-09-30 00:19:30|88015.3|87965.3|88017.8|87967.8|88019.4|87969.4|88015.3|87965.3|35
1632960580000|2021-09-30 00:09:40|88051.8|88001.8|88052.1|88002.1|88053.3|88003.3|88051.8|88001.8|16
1632961180000|2021-09-30 00:19:40|88018.2|87968.2|88017.3|87967.3|88018.5|87968.5|88017.1|87967.1|20
1632960590000|2021-09-30 00:09:50|88051.9|88001.9|88051.3|88001.3|88051.9|88001.9|88050.4|88000.4|21
1632961190000|2021-09-30 00:19:50|88017.4|87967.4|88015.9|87965.9|88017.4|87967.4|88015.9|87965.9|16
1632960600000|2021-09-30 00:10:00|88050.6|88000.6|88054.5|88004.5|88055.1|88005.1|88050.4|88000.4|37
1632961200000|2021-09-30 00:20:00|88016.2|87966.2|88014.6|87964.6|88017.1|87967.1|88014.6|87964.6|34
1632960610000|2021-09-30 00:10:10|88053.1|88003.1|88051|88001|88053.4|88003.4|88050.3|88000.3|39
1632961210000|2021-09-30 00:20:10|88014.7|87964.7|88014.4|87964.4|88015.1|87965.1|88014.3|87964.3|20
1632960620000|2021-09-30 00:10:20|88050.2|88000.2|88052.5|88002.5|88052.6|88002.6|88050.2|88000.2|29
1632961220000|2021-09-30 00:20:20|88014.5|87964.5|88014.5|87964.5|88014.8|87964.8|88012.6|87962.6|40
1632960630000|2021-09-30 00:10:30|88050.5|88000.5|88047.3|87997.3|88050.5|88000.5|88046.5|87996.5|39
1632961230000|2021-09-30 00:20:30|88014.4|87964.4|88014.8|87964.8|88015.6|87965.6|88014|87964|24
1632960640000|2021-09-30 00:10:40|88047.6|87997.6|88047.8|87997.8|88048.3|87998.3|88047|87997|17
1632961240000|2021-09-30 00:20:40|88014.9|87964.9|88018.7|87968.7|88018.7|87968.7|88014.7|87964.7|44
1632960650000|2021-09-30 00:10:50|88047.7|87997.7|88047.4|87997.4|88047.8|87997.8|88047.2|87997.2|13
1632961250000|2021-09-30 00:20:50|88018.2|87968.2|88022.6|87972.6|88024.7|87974.7|88018.2|87968.2|52
1632960660000|2021-09-30 00:11:00|88047.5|87997.5|88051.8|88001.8|88051.9|88001.9|88047.4|87997.4|29
1632961260000|2021-09-30 00:21:00|88022.5|87972.5|88024.9|87974.9|88026.3|87976.3|88022.5|87972.5|42
1632960670000|2021-09-30 00:11:10|88052.5|88002.5|88056.5|88006.5|88056.8|88006.8|88052.3|88002.3|27
1632961270000|2021-09-30 00:21:10|88025|87975|88022.6|87972.6|88025.9|87975.9|88021.8|87971.8|38
1632960680000|2021-09-30 00:11:20|88056.1|88006.1|88056.7|88006.7|88057.2|88007.2|88056.1|88006.1|12
1632961280000|2021-09-30 00:21:20|88022.5|87972.5|88022|87972|88023.3|87973.3|88021.3|87971.3|28
1632960690000|2021-09-30 00:11:30|88056.9|88006.9|88056.9|88006.9|88057.1|88007.1|88056.8|88006.8|4
1632961290000|2021-09-30 00:21:30|88022.2|87972.2|88022.1|87972.1|88022.5|87972.5|88021.4|87971.4|22
1632960700000|2021-09-30 00:11:40|88056.5|88006.5|88057.3|88007.3|88057.4|88007.4|88056.5|88006.5|15
1632961300000|2021-09-30 00:21:40|88022|87972|88021.8|87971.8|88022.1|87972.1|88021.4|87971.4|13
1632960710000|2021-09-30 00:11:50|88057.5|88007.5|88056.2|88006.2|88057.5|88007.5|88055.9|88005.9|30
1632961310000|2021-09-30 00:21:50|88021.9|87971.9|88022.5|87972.5|88022.9|87972.9|88021.8|87971.8|16
1632960720000|2021-09-30 00:12:00|88057.2|88007.2|88056|88006|88057.2|88007.2|88053.8|88003.8|16
1632961320000|2021-09-30 00:22:00|88022.2|87972.2|88022.8|87972.8|88022.9|87972.9|88022.2|87972.2|22
1632960730000|2021-09-30 00:12:10|88056.2|88006.2|88059.7|88009.7|88059.7|88009.7|88055.8|88005.8|28
1632961330000|2021-09-30 00:22:10|88022.5|87972.5|88021.6|87971.6|88022.6|87972.6|88021.4|87971.4|17
1632960740000|2021-09-30 00:12:20|88059.5|88009.5|88061|88011|88061.7|88011.7|88059.4|88009.4|32
1632961340000|2021-09-30 00:22:20|88021.8|87971.8|88022.5|87972.5|88022.5|87972.5|88020.7|87970.7|17
1632960750000|2021-09-30 00:12:30|88060.4|88010.4|88050.7|88000.7|88060.4|88010.4|88050.2|88000.2|40
1632961350000|2021-09-30 00:22:30|88022.4|87972.4|88021|87971|88022.8|87972.8|88021|87971|16
1632960760000|2021-09-30 00:12:40|88050.3|88000.3|88052.8|88002.8|88053.2|88003.2|88050.3|88000.3|25
1632961360000|2021-09-30 00:22:40|88021.4|87971.4|88019.6|87969.6|88021.4|87971.4|88019.5|87969.5|16
1632960770000|2021-09-30 00:12:50|88052.7|88002.7|88053.1|88003.1|88053.3|88003.3|88052.3|88002.3|30
1632961370000|2021-09-30 00:22:50|88019.7|87969.7|88018.8|87968.8|88019.8|87969.8|88018.5|87968.5|12
1632960780000|2021-09-30 00:13:00|88053|88003|88054|88004|88054.1|88004.1|88052.8|88002.8|28
1632961380000|2021-09-30 00:23:00|88020|87970|88019.4|87969.4|88022.6|87972.6|88018.7|87968.7|22
1632960790000|2021-09-30 00:13:10|88054.4|88004.4|88052.7|88002.7|88054.5|88004.5|88051.8|88001.8|15
1632961390000|2021-09-30 00:23:10|88019.2|87969.2|88020.1|87970.1|88020.1|87970.1|88017.9|87967.9|12
1632960800000|2021-09-30 00:13:20|88053.1|88003.1|88048.5|87998.5|88053.9|88003.9|88048|87998|30
1632961400000|2021-09-30 00:23:20|88019.4|87969.4|88019.6|87969.6|88020.3|87970.3|88019.2|87969.2|15
1632960810000|2021-09-30 00:13:30|88048.2|87998.2|88048.4|87998.4|88049|87999|88048|87998|22
1632961410000|2021-09-30 00:23:30|88019.7|87969.7|88022.9|87972.9|88024.4|87974.4|88018.8|87968.8|29
1632960820000|2021-09-30 00:13:40|88048.3|87998.3|88041.2|87991.2|88048.3|87998.3|88040.5|87990.5|39
1632961420000|2021-09-30 00:23:40|88021.2|87971.2|88021.1|87971.1|88023.5|87973.5|88021.1|87971.1|16
1632961430000|2021-09-30 00:23:50|88020.5|87970.5|88019.8|87969.8|88020.5|87970.5|88018.9|87968.9|20
1632960830000|2021-09-30 00:13:50|88040.9|87990.9|88034.8|87984.8|88041.4|87991.4|88034.8|87984.8|34
1632961440000|2021-09-30 00:24:00|88019.4|87969.4|88018|87968|88020.6|87970.6|88017.6|87967.6|25
1632960840000|2021-09-30 00:14:00|88034.6|87984.6|88037.1|87987.1|88037.9|87987.9|88034.6|87984.6|28
1632961450000|2021-09-30 00:24:10|88018.5|87968.5|88017.3|87967.3|88018.5|87968.5|88017.3|87967.3|14
1632960850000|2021-09-30 00:14:10|88037.3|87987.3|88035.3|87985.3|88039|87989|88035.1|87985.1|41
1632961460000|2021-09-30 00:24:20|88017.6|87967.6|88017.3|87967.3|88017.7|87967.7|88016.2|87966.2|12
1632960860000|2021-09-30 00:14:20|88035.1|87985.1|88032.5|87982.5|88035.2|87985.2|88031.8|87981.8|28
1632961470000|2021-09-30 00:24:30|88017.4|87967.4|88017|87967|88018.4|87968.4|88016.9|87966.9|19
1632960870000|2021-09-30 00:14:30|88033|87983|88034.2|87984.2|88034.3|87984.3|88032.6|87982.6|18
1632961480000|2021-09-30 00:24:40|88016.8|87966.8|88016.5|87966.5|88017.5|87967.5|88015.7|87965.7|21
1632960880000|2021-09-30 00:14:40|88034.5|87984.5|88034.4|87984.4|88034.8|87984.8|88034.2|87984.2|15
1632960890000|2021-09-30 00:14:50|88034.3|87984.3|88037.1|87987.1|88037.2|87987.2|88034.2|87984.2|14
1632961490000|2021-09-30 00:24:50|88016.8|87966.8|88016.4|87966.4|88018.5|87968.5|88016.2|87966.2|15
1632960900000|2021-09-30 00:15:00|88037.2|87987.2|88036.6|87986.6|88037.2|87987.2|88036.3|87986.3|29
1632961500000|2021-09-30 00:25:00|88016.7|87966.7|88016.7|87966.7|88017.5|87967.5|88014.9|87964.9|25
1632960910000|2021-09-30 00:15:10|88036.4|87986.4|88034|87984|88036.6|87986.6|88032.4|87982.4|34
1632961510000|2021-09-30 00:25:10|88016.2|87966.2|88016.4|87966.4|88018.6|87968.6|88016.2|87966.2|26
1632960920000|2021-09-30 00:15:20|88033.8|87983.8|88034|87984|88034|87984|88033.4|87983.4|15
1632961520000|2021-09-30 00:25:20|88016.3|87966.3|88018.7|87968.7|88019.1|87969.1|88016.1|87966.1|18
1632960930000|2021-09-30 00:15:30|88033.7|87983.7|88034.1|87984.1|88035.6|87985.6|88033.6|87983.6|22
1632961530000|2021-09-30 00:25:30|88020.3|87970.3|88013.4|87963.4|88020.4|87970.4|88012.8|87962.8|29
1632960940000|2021-09-30 00:15:40|88034.2|87984.2|88033.6|87983.6|88034.2|87984.2|88033.4|87983.4|27
1632961540000|2021-09-30 00:25:40|88013.1|87963.1|88014.4|87964.4|88015.3|87965.3|88012.4|87962.4|28
1632960950000|2021-09-30 00:15:50|88033.7|87983.7|88036.4|87986.4|88038.3|87988.3|88033|87983|34
1632961550000|2021-09-30 00:25:50|88016.4|87966.4|88014.3|87964.3|88016.4|87966.4|88012.9|87962.9|21
1632960960000|2021-09-30 00:16:00|88037.5|87987.5|88037.2|87987.2|88037.9|87987.9|88036.6|87986.6|24
1632961560000|2021-09-30 00:26:00|88014.4|87964.4|88009.6|87959.6|88016.2|87966.2|88007.8|87957.8|32
1632960970000|2021-09-30 00:16:10|88037.5|87987.5|88036|87986|88037.7|87987.7|88035.5|87985.5|21
1632961570000|2021-09-30 00:26:10|88009.5|87959.5|88009.1|87959.1|88010.1|87960.1|88007.9|87957.9|32
1632960980000|2021-09-30 00:16:20|88035.9|87985.9|88034.9|87984.9|88036.2|87986.2|88033.2|87983.2|36
1632961580000|2021-09-30 00:26:20|88008.8|87958.8|88008.7|87958.7|88008.8|87958.8|88005.1|87955.1|32
1632961590000|2021-09-30 00:26:30|88008.6|87958.6|88007.3|87957.3|88008.9|87958.9|88006|87956|27
1632961600000|2021-09-30 00:26:40|88007.4|87957.4|88011.4|87961.4|88011.4|87961.4|88007.2|87957.2|33
1632961610000|2021-09-30 00:26:50|88011.5|87961.5|88010.4|87960.4|88012.5|87962.5|88009|87959|38
1632960990000|2021-09-30 00:16:30|88035.5|87985.5|88034.8|87984.8|88035.5|87985.5|88034.7|87984.7|16
1632961620000|2021-09-30 00:27:00|88010.3|87960.3|88010.6|87960.6|88010.6|87960.6|88008.8|87958.8|38
1632961630000|2021-09-30 00:27:10|88011.1|87961.1|88011.4|87961.4|88011.6|87961.6|88010.3|87960.3|31
1632961640000|2021-09-30 00:27:20|88011.8|87961.8|88014.4|87964.4|88015.3|87965.3|88011.5|87961.5|31
1632961000000|2021-09-30 00:16:40|88035|87985|88034.5|87984.5|88035.5|87985.5|88034.1|87984.1|21
1632961650000|2021-09-30 00:27:30|88014.8|87964.8|88014.2|87964.2|88015.4|87965.4|88013.2|87963.2|36
1632961660000|2021-09-30 00:27:40|88014.6|87964.6|88013.5|87963.5|88014.9|87964.9|88013.4|87963.4|18
1632961670000|2021-09-30 00:27:50|88013.2|87963.2|88013.2|87963.2|88013.9|87963.9|88013.2|87963.2|19
1632961680000|2021-09-30 00:28:00|88013.1|87963.1|88012.6|87962.6|88017.6|87967.6|88012.1|87962.1|32
1632961010000|2021-09-30 00:16:50|88034.4|87984.4|88027|87977|88034.5|87984.5|88027|87977|38
1632961690000|2021-09-30 00:28:10|88012.4|87962.4|88014.6|87964.6|88015.6|87965.6|88012.1|87962.1|34
1632961020000|2021-09-30 00:17:00|88024.7|87974.7|88026.3|87976.3|88026.4|87976.4|88023.7|87973.7|35
1632961700000|2021-09-30 00:28:20|88014.3|87964.3|88012.8|87962.8|88014.4|87964.4|88012.5|87962.5|23
1632961030000|2021-09-30 00:17:10|88026.5|87976.5|88025.3|87975.3|88026.8|87976.8|88024.7|87974.7|23
1632961710000|2021-09-30 00:28:30|88012.9|87962.9|88012.4|87962.4|88012.9|87962.9|88012.1|87962.1|16
1632961040000|2021-09-30 00:17:20|88025.2|87975.2|88022.1|87972.1|88025.9|87975.9|88021.7|87971.7|36
1632961720000|2021-09-30 00:28:40|88012.5|87962.5|88010.7|87960.7|88013.6|87963.6|88009.3|87959.3|31
1632961050000|2021-09-30 00:17:30|88022|87972|88021.4|87971.4|88022.1|87972.1|88020.8|87970.8|26
1632961730000|2021-09-30 00:28:50|88010.3|87960.3|88010.5|87960.5|88011.5|87961.5|88010.2|87960.2|19
1632961060000|2021-09-30 00:17:40|88021.5|87971.5|88027.8|87977.8|88027.8|87977.8|88021.4|87971.4|28
1632961740000|2021-09-30 00:29:00|88010.2|87960.2|88010.2|87960.2|88010.8|87960.8|88009.7|87959.7|29
1632961070000|2021-09-30 00:17:50|88028.1|87978.1|88030.7|87980.7|88032.3|87982.3|88027.8|87977.8|31
1632961750000|2021-09-30 00:29:10|88010|87960|88009.8|87959.8|88010.5|87960.5|88009.6|87959.6|15
1632961080000|2021-09-30 00:18:00|88030.5|87980.5|88027|87977|88031.8|87981.8|88027|87977|26
1632961760000|2021-09-30 00:29:20|88009.2|87959.2|88010.6|87960.6|88010.6|87960.6|88008.7|87958.7|8
1632961090000|2021-09-30 00:18:10|88027.1|87977.1|88024.5|87974.5|88027.9|87977.9|88024.5|87974.5|29
1632961770000|2021-09-30 00:29:30|88010.5|87960.5|88010.2|87960.2|88012.6|87962.6|88009.6|87959.6|19
1632961100000|2021-09-30 00:18:20|88024.4|87974.4|88024.6|87974.6|88025.1|87975.1|88023.2|87973.2|30
1632961780000|2021-09-30 00:29:40|88008.6|87958.6|88009.8|87959.8|88012.7|87962.7|88008.6|87958.6|29
1632961110000|2021-09-30 00:18:30|88024.7|87974.7|88023.9|87973.9|88026.3|87976.3|88023.3|87973.3|33
1632961790000|2021-09-30 00:29:50|88010.4|87960.4|88009.5|87959.5|88011|87961|88009.5|87959.5|21
1632961120000|2021-09-30 00:18:40|88023.8|87973.8|88023.3|87973.3|88023.8|87973.8|88022.6|87972.6|19
1632961800000|2021-09-30 00:30:00|88009.3|87959.3|88009.2|87959.2|88010.9|87960.9|88009.1|87959.1|24
1632961130000|2021-09-30 00:18:50|88023.1|87973.1|88019.6|87969.6|88023.1|87973.1|88018.8|87968.8|31
1632961810000|2021-09-30 00:30:10|88008.9|87958.9|88012.5|87962.5|88012.5|87962.5|88008.7|87958.7|24
1632961140000|2021-09-30 00:19:00|88019.7|87969.7|88017.5|87967.5|88020|87970|88016.6|87966.6|31
1632961820000|2021-09-30 00:30:20|88012.8|87962.8|88012.4|87962.4|88013.3|87963.3|88011.3|87961.3|26
1632961150000|2021-09-30 00:19:10|88017.4|87967.4|88016.8|87966.8|88017.9|87967.9|88015.3|87965.3|21
1632961830000|2021-09-30 00:30:30|88012.5|87962.5|88015.2|87965.2|88015.3|87965.3|88012.5|87962.5|20
1632961160000|2021-09-30 00:19:20|88016.7|87966.7|88015.1|87965.1|88017.3|87967.3|88015.1|87965.1|24
1632961840000|2021-09-30 00:30:40|88014.7|87964.7|88017.3|87967.3|88017.5|87967.5|88013.9|87963.9|15
1632961170000|2021-09-30 00:19:30|88015.3|87965.3|88017.8|87967.8|88019.4|87969.4|88015.3|87965.3|35
1632961850000|2021-09-30 00:30:50|88017.1|87967.1|88018.7|87968.7|88019.6|87969.6|88015.8|87965.8|28
1632961180000|2021-09-30 00:19:40|88018.2|87968.2|88017.3|87967.3|88018.5|87968.5|88017.1|87967.1|20
1632961860000|2021-09-30 00:31:00|88018.6|87968.6|88035.1|87985.1|88035.7|87985.7|88018.5|87968.5|50
1632961870000|2021-09-30 00:31:10|88037.7|87987.7|88035.9|87985.9|88038.8|87988.8|88035.5|87985.5|50
1632961190000|2021-09-30 00:19:50|88017.4|87967.4|88015.9|87965.9|88017.4|87967.4|88015.9|87965.9|16
1632961880000|2021-09-30 00:31:20|88036|87986|88034.9|87984.9|88036|87986|88034.6|87984.6|21
1632961200000|2021-09-30 00:20:00|88016.2|87966.2|88014.6|87964.6|88017.1|87967.1|88014.6|87964.6|34
1632961890000|2021-09-30 00:31:30|88035.2|87985.2|88033.9|87983.9|88035.7|87985.7|88033.6|87983.6|27
1632961210000|2021-09-30 00:20:10|88014.7|87964.7|88014.4|87964.4|88015.1|87965.1|88014.3|87964.3|20
1632961900000|2021-09-30 00:31:40|88033.7|87983.7|88031.9|87981.9|88034|87984|88031.4|87981.4|28
1632961220000|2021-09-30 00:20:20|88014.5|87964.5|88014.5|87964.5|88014.8|87964.8|88012.6|87962.6|40
1632961910000|2021-09-30 00:31:50|88032.9|87982.9|88030.7|87980.7|88033.2|87983.2|88030.5|87980.5|19
1632961230000|2021-09-30 00:20:30|88014.4|87964.4|88014.8|87964.8|88015.6|87965.6|88014|87964|24
1632961920000|2021-09-30 00:32:00|88030.5|87980.5|88028.6|87978.6|88030.9|87980.9|88027.4|87977.4|38
1632961240000|2021-09-30 00:20:40|88014.9|87964.9|88018.7|87968.7|88018.7|87968.7|88014.7|87964.7|44
1632961930000|2021-09-30 00:32:10|88028.7|87978.7|88027.3|87977.3|88029.6|87979.6|88027.3|87977.3|42
1632961250000|2021-09-30 00:20:50|88018.2|87968.2|88022.6|87972.6|88024.7|87974.7|88018.2|87968.2|52
1632961940000|2021-09-30 00:32:20|88024.1|87974.1|88011.8|87961.8|88024.1|87974.1|88011.8|87961.8|56
1632961260000|2021-09-30 00:21:00|88022.5|87972.5|88024.9|87974.9|88026.3|87976.3|88022.5|87972.5|42
1632961950000|2021-09-30 00:32:30|88011.5|87961.5|88009|87959|88013.6|87963.6|88008.6|87958.6|32
1632961270000|2021-09-30 00:21:10|88025|87975|88022.6|87972.6|88025.9|87975.9|88021.8|87971.8|38
1632961960000|2021-09-30 00:32:40|88009.5|87959.5|88010.7|87960.7|88012.7|87962.7|88009|87959|35
1632961280000|2021-09-30 00:21:20|88022.5|87972.5|88022|87972|88023.3|87973.3|88021.3|87971.3|28
1632961970000|2021-09-30 00:32:50|88011.1|87961.1|88011.3|87961.3|88014.5|87964.5|88010.4|87960.4|32
1632961290000|2021-09-30 00:21:30|88022.2|87972.2|88022.1|87972.1|88022.5|87972.5|88021.4|87971.4|22
1632961980000|2021-09-30 00:33:00|88011.1|87961.1|88013.1|87963.1|88013.1|87963.1|88010.4|87960.4|34
1632961300000|2021-09-30 00:21:40|88022|87972|88021.8|87971.8|88022.1|87972.1|88021.4|87971.4|13
1632961990000|2021-09-30 00:33:10|88013.2|87963.2|88012.5|87962.5|88013.2|87963.2|88010.5|87960.5|44
1632961310000|2021-09-30 00:21:50|88021.9|87971.9|88022.5|87972.5|88022.9|87972.9|88021.8|87971.8|16
1632962000000|2021-09-30 00:33:20|88012.4|87962.4|88019|87969|88019.3|87969.3|88011.8|87961.8|35
1632961320000|2021-09-30 00:22:00|88022.2|87972.2|88022.8|87972.8|88022.9|87972.9|88022.2|87972.2|22
1632962010000|2021-09-30 00:33:30|88018.7|87968.7|88021.8|87971.8|88022.2|87972.2|88018.7|87968.7|38
1632961330000|2021-09-30 00:22:10|88022.5|87972.5|88021.6|87971.6|88022.6|87972.6|88021.4|87971.4|17
1632962020000|2021-09-30 00:33:40|88022|87972|88025.7|87975.7|88025.7|87975.7|88022|87972|27
1632961340000|2021-09-30 00:22:20|88021.8|87971.8|88022.5|87972.5|88022.5|87972.5|88020.7|87970.7|17
1632962030000|2021-09-30 00:33:50|88025.6|87975.6|88027.4|87977.4|88027.5|87977.5|88023.9|87973.9|32
1632961350000|2021-09-30 00:22:30|88022.4|87972.4|88021|87971|88022.8|87972.8|88021|87971|16
1632962040000|2021-09-30 00:34:00|88027.3|87977.3|88025|87975|88028.1|87978.1|88025|87975|26
1632961360000|2021-09-30 00:22:40|88021.4|87971.4|88019.6|87969.6|88021.4|87971.4|88019.5|87969.5|16
1632962050000|2021-09-30 00:34:10|88024.7|87974.7|88021.1|87971.1|88026|87976|88020.8|87970.8|43
1632961370000|2021-09-30 00:22:50|88019.7|87969.7|88018.8|87968.8|88019.8|87969.8|88018.5|87968.5|12
1632962060000|2021-09-30 00:34:20|88020.6|87970.6|88022.8|87972.8|88023.5|87973.5|88020.6|87970.6|26
1632961380000|2021-09-30 00:23:00|88020|87970|88019.4|87969.4|88022.6|87972.6|88018.7|87968.7|22
1632962070000|2021-09-30 00:34:30|88022.7|87972.7|88022.1|87972.1|88025|87975|88022.1|87972.1|32
1632961390000|2021-09-30 00:23:10|88019.2|87969.2|88020.1|87970.1|88020.1|87970.1|88017.9|87967.9|12
1632962080000|2021-09-30 00:34:40|88022.2|87972.2|88023.5|87973.5|88024.7|87974.7|88022.2|87972.2|30
1632961400000|2021-09-30 00:23:20|88019.4|87969.4|88019.6|87969.6|88020.3|87970.3|88019.2|87969.2|15
1632962090000|2021-09-30 00:34:50|88024|87974|88028.9|87978.9|88028.9|87978.9|88023.9|87973.9|35
1632961410000|2021-09-30 00:23:30|88019.7|87969.7|88022.9|87972.9|88024.4|87974.4|88018.8|87968.8|29
1632962100000|2021-09-30 00:35:00|88028.2|87978.2|88036.6|87986.6|88036.6|87986.6|88028.2|87978.2|34
1632961420000|2021-09-30 00:23:40|88021.2|87971.2|88021.1|87971.1|88023.5|87973.5|88021.1|87971.1|16
1632962110000|2021-09-30 00:35:10|88036.3|87986.3|88035|87985|88036.3|87986.3|88034.8|87984.8|21
1632961430000|2021-09-30 00:23:50|88020.5|87970.5|88019.8|87969.8|88020.5|87970.5|88018.9|87968.9|20
1632962120000|2021-09-30 00:35:20|88034.9|87984.9|88034.5|87984.5|88035.1|87985.1|88034.1|87984.1|14
1632961440000|2021-09-30 00:24:00|88019.4|87969.4|88018|87968|88020.6|87970.6|88017.6|87967.6|25
1632962130000|2021-09-30 00:35:30|88034.4|87984.4|88034.8|87984.8|88035.4|87985.4|88033.6|87983.6|14
1632961450000|2021-09-30 00:24:10|88018.5|87968.5|88017.3|87967.3|88018.5|87968.5|88017.3|87967.3|14
1632962140000|2021-09-30 00:35:40|88034.1|87984.1|88034.9|87984.9|88035.4|87985.4|88033.7|87983.7|16
1632961460000|2021-09-30 00:24:20|88017.6|87967.6|88017.3|87967.3|88017.7|87967.7|88016.2|87966.2|12
1632962150000|2021-09-30 00:35:50|88034.5|87984.5|88035.1|87985.1|88035.4|87985.4|88033.1|87983.1|19
1632961470000|2021-09-30 00:24:30|88017.4|87967.4|88017|87967|88018.4|87968.4|88016.9|87966.9|19
1632962160000|2021-09-30 00:36:00|88035.5|87985.5|88032.6|87982.6|88035.5|87985.5|88032.6|87982.6|24
1632961480000|2021-09-30 00:24:40|88016.8|87966.8|88016.5|87966.5|88017.5|87967.5|88015.7|87965.7|21
1632962170000|2021-09-30 00:36:10|88032.3|87982.3|88028.3|87978.3|88032.3|87982.3|88028|87978|33
1632961490000|2021-09-30 00:24:50|88016.8|87966.8|88016.4|87966.4|88018.5|87968.5|88016.2|87966.2|15
1632962180000|2021-09-30 00:36:20|88028.6|87978.6|88028|87978|88028.8|87978.8|88027.8|87977.8|14
1632961500000|2021-09-30 00:25:00|88016.7|87966.7|88016.7|87966.7|88017.5|87967.5|88014.9|87964.9|25
1632962190000|2021-09-30 00:36:30|88028.1|87978.1|88028.4|87978.4|88029|87979|88027.7|87977.7|25
1632961510000|2021-09-30 00:25:10|88016.2|87966.2|88016.4|87966.4|88018.6|87968.6|88016.2|87966.2|26
1632962200000|2021-09-30 00:36:40|88028.7|87978.7|88031.2|87981.2|88031.2|87981.2|88028.7|87978.7|18
1632961520000|2021-09-30 00:25:20|88016.3|87966.3|88018.7|87968.7|88019.1|87969.1|88016.1|87966.1|18
1632962210000|2021-09-30 00:36:50|88030.9|87980.9|88038.3|87988.3|88039.8|87989.8|88030.3|87980.3|43
1632961530000|2021-09-30 00:25:30|88020.3|87970.3|88013.4|87963.4|88020.4|87970.4|88012.8|87962.8|29
1632962220000|2021-09-30 00:37:00|88035.5|87985.5|88033.8|87983.8|88035.5|87985.5|88033.2|87983.2|39
1632961540000|2021-09-30 00:25:40|88013.1|87963.1|88014.4|87964.4|88015.3|87965.3|88012.4|87962.4|28
1632962230000|2021-09-30 00:37:10|88034.3|87984.3|88034.9|87984.9|88035.5|87985.5|88034.3|87984.3|20
1632962240000|2021-09-30 00:37:20|88034.7|87984.7|88037.2|87987.2|88037.2|87987.2|88034|87984|25
1632962250000|2021-09-30 00:37:30|88037.3|87987.3|88035|87985|88037.4|87987.4|88033.6|87983.6|36
1632961550000|2021-09-30 00:25:50|88016.4|87966.4|88014.3|87964.3|88016.4|87966.4|88012.9|87962.9|21
1632962260000|2021-09-30 00:37:40|88034.8|87984.8|88032|87982|88036.5|87986.5|88031.6|87981.6|38
1632961560000|2021-09-30 00:26:00|88014.4|87964.4|88009.6|87959.6|88016.2|87966.2|88007.8|87957.8|32
1632962270000|2021-09-30 00:37:50|88032.1|87982.1|88034.3|87984.3|88034.7|87984.7|88031.4|87981.4|37
1632961570000|2021-09-30 00:26:10|88009.5|87959.5|88009.1|87959.1|88010.1|87960.1|88007.9|87957.9|32
1632962280000|2021-09-30 00:38:00|88034.7|87984.7|88025.2|87975.2|88034.7|87984.7|88025.1|87975.1|32
1632961580000|2021-09-30 00:26:20|88008.8|87958.8|88008.7|87958.7|88008.8|87958.8|88005.1|87955.1|32
1632962290000|2021-09-30 00:38:10|88025.3|87975.3|88026.2|87976.2|88027.7|87977.7|88025|87975|41
1632961590000|2021-09-30 00:26:30|88008.6|87958.6|88007.3|87957.3|88008.9|87958.9|88006|87956|27
1632962300000|2021-09-30 00:38:20|88026.1|87976.1|88030.3|87980.3|88030.4|87980.4|88026.1|87976.1|27
1632961600000|2021-09-30 00:26:40|88007.4|87957.4|88011.4|87961.4|88011.4|87961.4|88007.2|87957.2|33
1632962310000|2021-09-30 00:38:30|88030.4|87980.4|88032.2|87982.2|88033.8|87983.8|88030.4|87980.4|31
1632961610000|2021-09-30 00:26:50|88011.5|87961.5|88010.4|87960.4|88012.5|87962.5|88009|87959|38
1632962320000|2021-09-30 00:38:40|88032.7|87982.7|88035.1|87985.1|88035.4|87985.4|88031.9|87981.9|17
1632961620000|2021-09-30 00:27:00|88010.3|87960.3|88010.6|87960.6|88010.6|87960.6|88008.8|87958.8|38
1632962330000|2021-09-30 00:38:50|88035.3|87985.3|88037.3|87987.3|88037.3|87987.3|88035.1|87985.1|20
1632961630000|2021-09-30 00:27:10|88011.1|87961.1|88011.4|87961.4|88011.6|87961.6|88010.3|87960.3|31
1632962340000|2021-09-30 00:39:00|88037.5|87987.5|88039.1|87989.1|88039.2|87989.2|88037.5|87987.5|24
1632961640000|2021-09-30 00:27:20|88011.8|87961.8|88014.4|87964.4|88015.3|87965.3|88011.5|87961.5|31
1632962350000|2021-09-30 00:39:10|88039.2|87989.2|88036.1|87986.1|88040.6|87990.6|88034.9|87984.9|28
1632961650000|2021-09-30 00:27:30|88014.8|87964.8|88014.2|87964.2|88015.4|87965.4|88013.2|87963.2|36
1632962360000|2021-09-30 00:39:20|88035|87985|88035.1|87985.1|88035.2|87985.2|88034.8|87984.8|12
1632961660000|2021-09-30 00:27:40|88014.6|87964.6|88013.5|87963.5|88014.9|87964.9|88013.4|87963.4|18
1632962370000|2021-09-30 00:39:30|88035.2|87985.2|88037.7|87987.7|88037.8|87987.8|88035.2|87985.2|26
1632961670000|2021-09-30 00:27:50|88013.2|87963.2|88013.2|87963.2|88013.9|87963.9|88013.2|87963.2|19
1632962380000|2021-09-30 00:39:40|88038|87988|88037.9|87987.9|88038.2|87988.2|88037.2|87987.2|15
1632961680000|2021-09-30 00:28:00|88013.1|87963.1|88012.6|87962.6|88017.6|87967.6|88012.1|87962.1|32
1632962390000|2021-09-30 00:39:50|88037.7|87987.7|88040.5|87990.5|88041.3|87991.3|88037.7|87987.7|28
1632961690000|2021-09-30 00:28:10|88012.4|87962.4|88014.6|87964.6|88015.6|87965.6|88012.1|87962.1|34
1632962400000|2021-09-30 00:40:00|88040.8|87990.8|88038.9|87988.9|88042.4|87992.4|88038.7|87988.7|27
1632961700000|2021-09-30 00:28:20|88014.3|87964.3|88012.8|87962.8|88014.4|87964.4|88012.5|87962.5|23
1632962410000|2021-09-30 00:40:10|88039|87989|88042.7|87992.7|88043.9|87993.9|88038.8|87988.8|22
1632962420000|2021-09-30 00:40:20|88043|87993|88042.7|87992.7|88043.3|87993.3|88042.1|87992.1|16
1632961710000|2021-09-30 00:28:30|88012.9|87962.9|88012.4|87962.4|88012.9|87962.9|88012.1|87962.1|16
1632962430000|2021-09-30 00:40:30|88043.1|87993.1|88042.4|87992.4|88043.4|87993.4|88041.5|87991.5|24
1632961720000|2021-09-30 00:28:40|88012.5|87962.5|88010.7|87960.7|88013.6|87963.6|88009.3|87959.3|31
1632962440000|2021-09-30 00:40:40|88042.5|87992.5|88041.7|87991.7|88042.8|87992.8|88040.4|87990.4|19
1632961730000|2021-09-30 00:28:50|88010.3|87960.3|88010.5|87960.5|88011.5|87961.5|88010.2|87960.2|19
1632962450000|2021-09-30 00:40:50|88041.8|87991.8|88042.6|87992.6|88043.2|87993.2|88040.9|87990.9|14
1632961740000|2021-09-30 00:29:00|88010.2|87960.2|88010.2|87960.2|88010.8|87960.8|88009.7|87959.7|29
1632962460000|2021-09-30 00:41:00|88042.4|87992.4|88041.9|87991.9|88042.8|87992.8|88040.7|87990.7|25
1632962470000|2021-09-30 00:41:10|88041.7|87991.7|88041.4|87991.4|88042.5|87992.5|88039.3|87989.3|27
1632961750000|2021-09-30 00:29:10|88010|87960|88009.8|87959.8|88010.5|87960.5|88009.6|87959.6|15
1632962480000|2021-09-30 00:41:20|88041.7|87991.7|88042.2|87992.2|88043.5|87993.5|88041.6|87991.6|19
1632961760000|2021-09-30 00:29:20|88009.2|87959.2|88010.6|87960.6|88010.6|87960.6|88008.7|87958.7|8
1632962490000|2021-09-30 00:41:30|88042.3|87992.3|88040.9|87990.9|88042.3|87992.3|88040.8|87990.8|26
1632961770000|2021-09-30 00:29:30|88010.5|87960.5|88010.2|87960.2|88012.6|87962.6|88009.6|87959.6|19
1632962500000|2021-09-30 00:41:40|88041.3|87991.3|88040.9|87990.9|88041.4|87991.4|88040.4|87990.4|24
1632961780000|2021-09-30 00:29:40|88008.6|87958.6|88009.8|87959.8|88012.7|87962.7|88008.6|87958.6|29
1632962510000|2021-09-30 00:41:50|88041.1|87991.1|88033.6|87983.6|88041.8|87991.8|88032.2|87982.2|47
1632961790000|2021-09-30 00:29:50|88010.4|87960.4|88009.5|87959.5|88011|87961|88009.5|87959.5|21
1632962520000|2021-09-30 00:42:00|88032.7|87982.7|88036.5|87986.5|88036.8|87986.8|88032.7|87982.7|29
1632961800000|2021-09-30 00:30:00|88009.3|87959.3|88009.2|87959.2|88010.9|87960.9|88009.1|87959.1|24
1632962530000|2021-09-30 00:42:10|88035.5|87985.5|88036.7|87986.7|88037|87987|88035.5|87985.5|17
1632961810000|2021-09-30 00:30:10|88008.9|87958.9|88012.5|87962.5|88012.5|87962.5|88008.7|87958.7|24
1632962540000|2021-09-30 00:42:20|88036.4|87986.4|88036.8|87986.8|88036.8|87986.8|88035.4|87985.4|13
1632961820000|2021-09-30 00:30:20|88012.8|87962.8|88012.4|87962.4|88013.3|87963.3|88011.3|87961.3|26
1632962550000|2021-09-30 00:42:30|88036.6|87986.6|88036.2|87986.2|88036.6|87986.6|88036.1|87986.1|10
1632961830000|2021-09-30 00:30:30|88012.5|87962.5|88015.2|87965.2|88015.3|87965.3|88012.5|87962.5|20
1632962560000|2021-09-30 00:42:40|88035.8|87985.8|88035.9|87985.9|88036.2|87986.2|88034.4|87984.4|31
1632961840000|2021-09-30 00:30:40|88014.7|87964.7|88017.3|87967.3|88017.5|87967.5|88013.9|87963.9|15
1632962570000|2021-09-30 00:42:50|88036.5|87986.5|88035.3|87985.3|88036.7|87986.7|88034.5|87984.5|26
1632961850000|2021-09-30 00:30:50|88017.1|87967.1|88018.7|87968.7|88019.6|87969.6|88015.8|87965.8|28
1632962580000|2021-09-30 00:43:00|88035.5|87985.5|88035|87985|88036.7|87986.7|88035|87985|19
1632961860000|2021-09-30 00:31:00|88018.6|87968.6|88035.1|87985.1|88035.7|87985.7|88018.5|87968.5|50
1632962590000|2021-09-30 00:43:10|88035.2|87985.2|88035.1|87985.1|88035.5|87985.5|88034.7|87984.7|25
1632961870000|2021-09-30 00:31:10|88037.7|87987.7|88035.9|87985.9|88038.8|87988.8|88035.5|87985.5|50
1632962600000|2021-09-30 00:43:20|88034.7|87984.7|88038.2|87988.2|88038.2|87988.2|88034.7|87984.7|23
1632961880000|2021-09-30 00:31:20|88036|87986|88034.9|87984.9|88036|87986|88034.6|87984.6|21
1632962610000|2021-09-30 00:43:30|88038.6|87988.6|88036.6|87986.6|88040.2|87990.2|88035.3|87985.3|26
1632961890000|2021-09-30 00:31:30|88035.2|87985.2|88033.9|87983.9|88035.7|87985.7|88033.6|87983.6|27
1632962620000|2021-09-30 00:43:40|88035.5|87985.5|88034.3|87984.3|88037.9|87987.9|88034.3|87984.3|19
1632961900000|2021-09-30 00:31:40|88033.7|87983.7|88031.9|87981.9|88034|87984|88031.4|87981.4|28
1632962630000|2021-09-30 00:43:50|88034.4|87984.4|88023.4|87973.4|88034.4|87984.4|88023.2|87973.2|36
1632961910000|2021-09-30 00:31:50|88032.9|87982.9|88030.7|87980.7|88033.2|87983.2|88030.5|87980.5|19
1632962640000|2021-09-30 00:44:00|88023.5|87973.5|88021.2|87971.2|88024.9|87974.9|88020.9|87970.9|21
1632962650000|2021-09-30 00:44:10|88021.5|87971.5|88025.2|87975.2|88026.1|87976.1|88021.5|87971.5|27
1632961920000|2021-09-30 00:32:00|88030.5|87980.5|88028.6|87978.6|88030.9|87980.9|88027.4|87977.4|38
1632962660000|2021-09-30 00:44:20|88025.6|87975.6|88022.6|87972.6|88025.7|87975.7|88022.5|87972.5|20
1632961930000|2021-09-30 00:32:10|88028.7|87978.7|88027.3|87977.3|88029.6|87979.6|88027.3|87977.3|42
1632962670000|2021-09-30 00:44:30|88022.2|87972.2|88021.7|87971.7|88022.2|87972.2|88020.3|87970.3|18
1632961940000|2021-09-30 00:32:20|88024.1|87974.1|88011.8|87961.8|88024.1|87974.1|88011.8|87961.8|56
1632962680000|2021-09-30 00:44:40|88022.5|87972.5|88021.4|87971.4|88022.6|87972.6|88020.8|87970.8|23
1632961950000|2021-09-30 00:32:30|88011.5|87961.5|88009|87959|88013.6|87963.6|88008.6|87958.6|32
1632962690000|2021-09-30 00:44:50|88021|87971|88022.4|87972.4|88023.1|87973.1|88021|87971|24
1632961960000|2021-09-30 00:32:40|88009.5|87959.5|88010.7|87960.7|88012.7|87962.7|88009|87959|35
1632962700000|2021-09-30 00:45:00|88022.2|87972.2|88024|87974|88024|87974|88021.8|87971.8|22
1632961970000|2021-09-30 00:32:50|88011.1|87961.1|88011.3|87961.3|88014.5|87964.5|88010.4|87960.4|32
1632962710000|2021-09-30 00:45:10|88023.4|87973.4|88018.7|87968.7|88023.9|87973.9|88017.4|87967.4|34
1632961980000|2021-09-30 00:33:00|88011.1|87961.1|88013.1|87963.1|88013.1|87963.1|88010.4|87960.4|34
1632962720000|2021-09-30 00:45:20|88018.3|87968.3|88021.2|87971.2|88022.3|87972.3|88016.3|87966.3|41
1632961990000|2021-09-30 00:33:10|88013.2|87963.2|88012.5|87962.5|88013.2|87963.2|88010.5|87960.5|44
1632962730000|2021-09-30 00:45:30|88021.1|87971.1|88021.8|87971.8|88022.1|87972.1|88020.8|87970.8|27
1632962000000|2021-09-30 00:33:20|88012.4|87962.4|88019|87969|88019.3|87969.3|88011.8|87961.8|35
1632962740000|2021-09-30 00:45:40|88021|87971|88022|87972|88024.4|87974.4|88020.9|87970.9|37
1632962010000|2021-09-30 00:33:30|88018.7|87968.7|88021.8|87971.8|88022.2|87972.2|88018.7|87968.7|38
1632962750000|2021-09-30 00:45:50|88021.6|87971.6|88014.9|87964.9|88021.6|87971.6|88014.7|87964.7|47
1632962760000|2021-09-30 00:46:00|88014.6|87964.6|88012.5|87962.5|88015.4|87965.4|88012.3|87962.3|46
1632962020000|2021-09-30 00:33:40|88022|87972|88025.7|87975.7|88025.7|87975.7|88022|87972|27
1632962770000|2021-09-30 00:46:10|88012.7|87962.7|88013.3|87963.3|88013.4|87963.4|88012.4|87962.4|18
1632962030000|2021-09-30 00:33:50|88025.6|87975.6|88027.4|87977.4|88027.5|87977.5|88023.9|87973.9|32
1632962780000|2021-09-30 00:46:20|88012.9|87962.9|88014.2|87964.2|88015|87965|88012.9|87962.9|26
1632962040000|2021-09-30 00:34:00|88027.3|87977.3|88025|87975|88028.1|87978.1|88025|87975|26
1632962790000|2021-09-30 00:46:30|88014.1|87964.1|88008.9|87958.9|88014.4|87964.4|88008.9|87958.9|41
1632962800000|2021-09-30 00:46:40|88009.8|87959.8|88011.3|87961.3|88013.1|87963.1|88009.5|87959.5|46
1632962810000|2021-09-30 00:46:50|88011.2|87961.2|88014.6|87964.6|88014.7|87964.7|88009.7|87959.7|22
1632962820000|2021-09-30 00:47:00|88013.7|87963.7|88017.9|87967.9|88024.1|87974.1|88013.7|87963.7|35
1632962830000|2021-09-30 00:47:10|88018.1|87968.1|88016.6|87966.6|88019.8|87969.8|88016.6|87966.6|14
1632962050000|2021-09-30 00:34:10|88024.7|87974.7|88021.1|87971.1|88026|87976|88020.8|87970.8|43
1632962840000|2021-09-30 00:47:20|88017|87967|88015.1|87965.1|88017.2|87967.2|88015.1|87965.1|27
1632962850000|2021-09-30 00:47:30|88014.9|87964.9|88033.1|87983.1|88036|87986|88014.4|87964.4|46
1632962860000|2021-09-30 00:47:40|88034|87984|88037.4|87987.4|88044.4|87994.4|88024.1|87974.1|66
1632962870000|2021-09-30 00:47:50|88034.6|87984.6|88034.9|87984.9|88036.2|87986.2|88019.4|87969.4|48
1632962060000|2021-09-30 00:34:20|88020.6|87970.6|88022.8|87972.8|88023.5|87973.5|88020.6|87970.6|26
1632962880000|2021-09-30 00:48:00|88035.5|87985.5|88031.3|87981.3|88041|87991|88020.5|87970.5|71
1632962070000|2021-09-30 00:34:30|88022.7|87972.7|88022.1|87972.1|88025|87975|88022.1|87972.1|32
1632962890000|2021-09-30 00:48:10|88030.6|87980.6|88032.4|87982.4|88032.4|87982.4|88021.3|87971.3|55
1632962080000|2021-09-30 00:34:40|88022.2|87972.2|88023.5|87973.5|88024.7|87974.7|88022.2|87972.2|30
1632962900000|2021-09-30 00:48:20|88032.6|87982.6|88026.3|87976.3|88034.1|87984.1|88026.3|87976.3|35
1632962090000|2021-09-30 00:34:50|88024|87974|88028.9|87978.9|88028.9|87978.9|88023.9|87973.9|35
1632962910000|2021-09-30 00:48:30|88026.4|87976.4|88025.7|87975.7|88028.6|87978.6|88025.3|87975.3|35
1632962100000|2021-09-30 00:35:00|88028.2|87978.2|88036.6|87986.6|88036.6|87986.6|88028.2|87978.2|34
1632962920000|2021-09-30 00:48:40|88025.6|87975.6|88042.6|87992.6|88042.6|87992.6|88025.2|87975.2|31
1632962110000|2021-09-30 00:35:10|88036.3|87986.3|88035|87985|88036.3|87986.3|88034.8|87984.8|21
1632962930000|2021-09-30 00:48:50|88042.1|87992.1|88039.2|87989.2|88044.8|87994.8|88039.2|87989.2|38
1632962120000|2021-09-30 00:35:20|88034.9|87984.9|88034.5|87984.5|88035.1|87985.1|88034.1|87984.1|14
1632962940000|2021-09-30 00:49:00|88039.4|87989.4|88030.8|87980.8|88048.9|87998.9|88030.5|87980.5|43
1632962130000|2021-09-30 00:35:30|88034.4|87984.4|88034.8|87984.8|88035.4|87985.4|88033.6|87983.6|14
1632962950000|2021-09-30 00:49:10|88030.7|87980.7|88031.7|87981.7|88043.6|87993.6|88027.2|87977.2|63
1632962140000|2021-09-30 00:35:40|88034.1|87984.1|88034.9|87984.9|88035.4|87985.4|88033.7|87983.7|16
1632962960000|2021-09-30 00:49:20|88031.3|87981.3|88031.4|87981.4|88039.9|87989.9|88024.6|87974.6|61
1632962150000|2021-09-30 00:35:50|88034.5|87984.5|88035.1|87985.1|88035.4|87985.4|88033.1|87983.1|19
1632962970000|2021-09-30 00:49:30|88029.7|87979.7|88030.1|87980.1|88032.7|87982.7|88013.4|87963.4|35
1632962160000|2021-09-30 00:36:00|88035.5|87985.5|88032.6|87982.6|88035.5|87985.5|88032.6|87982.6|24
1632962980000|2021-09-30 00:49:40|88030.3|87980.3|88030.6|87980.6|88031.8|87981.8|88030.3|87980.3|18
1632962990000|2021-09-30 00:49:50|88030.8|87980.8|88030.7|87980.7|88031|87981|88030.6|87980.6|17
1632963000000|2021-09-30 00:50:00|88031.2|87981.2|88029.9|87979.9|88031.9|87981.9|88029.7|87979.7|26
1632963010000|2021-09-30 00:50:10|88030|87980|88029.4|87979.4|88030.2|87980.2|88029.2|87979.2|20
1632962170000|2021-09-30 00:36:10|88032.3|87982.3|88028.3|87978.3|88032.3|87982.3|88028|87978|33
1632963020000|2021-09-30 00:50:20|88029.3|87979.3|88021|87971|88035.4|87985.4|88021|87971|34
1632962180000|2021-09-30 00:36:20|88028.6|87978.6|88028|87978|88028.8|87978.8|88027.8|87977.8|14
1632963030000|2021-09-30 00:50:30|88020.6|87970.6|88030.4|87980.4|88030.7|87980.7|88019|87969|29
1632962190000|2021-09-30 00:36:30|88028.1|87978.1|88028.4|87978.4|88029|87979|88027.7|87977.7|25
1632963040000|2021-09-30 00:50:40|88029.8|87979.8|88029.7|87979.7|88030.5|87980.5|88026.8|87976.8|35
1632962200000|2021-09-30 00:36:40|88028.7|87978.7|88031.2|87981.2|88031.2|87981.2|88028.7|87978.7|18
1632963050000|2021-09-30 00:50:50|88029.1|87979.1|88029.6|87979.6|88030.2|87980.2|88029|87979|27
1632962210000|2021-09-30 00:36:50|88030.9|87980.9|88038.3|87988.3|88039.8|87989.8|88030.3|87980.3|43
1632963060000|2021-09-30 00:51:00|88029.9|87979.9|88029.6|87979.6|88031|87981|88029.5|87979.5|27
1632962220000|2021-09-30 00:37:00|88035.5|87985.5|88033.8|87983.8|88035.5|87985.5|88033.2|87983.2|39
1632963070000|2021-09-30 00:51:10|88029.5|87979.5|88029.4|87979.4|88030.1|87980.1|88029|87979|16
1632962230000|2021-09-30 00:37:10|88034.3|87984.3|88034.9|87984.9|88035.5|87985.5|88034.3|87984.3|20
1632963080000|2021-09-30 00:51:20|88029.3|87979.3|88030|87980|88030.5|87980.5|88029.3|87979.3|23
1632962240000|2021-09-30 00:37:20|88034.7|87984.7|88037.2|87987.2|88037.2|87987.2|88034|87984|25
1632963090000|2021-09-30 00:51:30|88029.9|87979.9|88029.7|87979.7|88031.3|87981.3|88029.7|87979.7|21
1632962250000|2021-09-30 00:37:30|88037.3|87987.3|88035|87985|88037.4|87987.4|88033.6|87983.6|36
1632963100000|2021-09-30 00:51:40|88029.8|87979.8|88031.2|87981.2|88031.9|87981.9|88029.7|87979.7|27
1632963110000|2021-09-30 00:51:50|88030.9|87980.9|88030.6|87980.6|88032|87982|88030.6|87980.6|17
1632962260000|2021-09-30 00:37:40|88034.8|87984.8|88032|87982|88036.5|87986.5|88031.6|87981.6|38
1632963120000|2021-09-30 00:52:00|88030.1|87980.1|88030.8|87980.8|88031|87981|88030.1|87980.1|13
1632963130000|2021-09-30 00:52:10|88030.7|87980.7|88034.4|87984.4|88034.9|87984.9|88029.8|87979.8|28
1632963140000|2021-09-30 00:52:20|88034.3|87984.3|88034.4|87984.4|88035.5|87985.5|88033.7|87983.7|38
1632963150000|2021-09-30 00:52:30|88034.7|87984.7|88031.8|87981.8|88034.7|87984.7|88031.8|87981.8|29
1632963160000|2021-09-30 00:52:40|88031.5|87981.5|88031.8|87981.8|88031.8|87981.8|88031.1|87981.1|19
1632963170000|2021-09-30 00:52:50|88032|87982|88035|87985|88035.9|87985.9|88031.8|87981.8|38
1632963180000|2021-09-30 00:53:00|88035.1|87985.1|88042.8|87992.8|88045.1|87995.1|88030.6|87980.6|44
1632963190000|2021-09-30 00:53:10|88042.4|87992.4|88042.9|87992.9|88046|87996|88041.9|87991.9|17
1632963200000|2021-09-30 00:53:20|88043|87993|88042.5|87992.5|88043|87993|88042.3|87992.3|7
1632963210000|2021-09-30 00:53:30|88042.4|87992.4|88047|87997|88047|87997|88041.8|87991.8|24
1632963220000|2021-09-30 00:53:40|88046.9|87996.9|88042.3|87992.3|88053.4|88003.4|88042.3|87992.3|38
1632963230000|2021-09-30 00:53:50|88042|87992|88047.7|87997.7|88050.1|88000.1|88035.9|87985.9|53
1632963240000|2021-09-30 00:54:00|88047.8|87997.8|88052.6|88002.6|88054.2|88004.2|88045.7|87995.7|45
1632963250000|2021-09-30 00:54:10|88053.1|88003.1|88071.7|88021.7|88071.7|88021.7|88051.5|88001.5|62
1632963260000|2021-09-30 00:54:20|88072.3|88022.3|88088.2|88038.2|88088.2|88038.2|88072.1|88022.1|66
1632963270000|2021-09-30 00:54:30|88088.4|88038.4|88057.1|88007.1|88088.4|88038.4|88053.5|88003.5|60
1632963280000|2021-09-30 00:54:40|88057.3|88007.3|88068.6|88018.6|88068.9|88018.9|88057.3|88007.3|48
1632963290000|2021-09-30 00:54:50|88069.9|88019.9|88064.6|88014.6|88070.5|88020.5|88060.8|88010.8|71
1632963300000|2021-09-30 00:55:00|88064.3|88014.3|88071.1|88021.1|88072|88022|88062.6|88012.6|54
1632963310000|2021-09-30 00:55:10|88071.4|88021.4|88061.3|88011.3|88071.4|88021.4|88061.2|88011.2|52
1632963320000|2021-09-30 00:55:20|88059.9|88009.9|88055.9|88005.9|88061|88011|88053.8|88003.8|41
1632963330000|2021-09-30 00:55:30|88055.8|88005.8|88042.7|87992.7|88057.7|88007.7|88040.2|87990.2|62
1632963340000|2021-09-30 00:55:40|88042.6|87992.6|88041.7|87991.7|88043.2|87993.2|88040.6|87990.6|25
1632963350000|2021-09-30 00:55:50|88041.5|87991.5|88038.4|87988.4|88043.2|87993.2|88037.8|87987.8|35
1632963360000|2021-09-30 00:56:00|88037.9|87987.9|88039.5|87989.5|88040.3|87990.3|88037.3|87987.3|33
1632963370000|2021-09-30 00:56:10|88039.2|87989.2|88032.1|87982.1|88039.2|87989.2|88032.1|87982.1|44
1632963380000|2021-09-30 00:56:20|88032.4|87982.4|88032.8|87982.8|88034.2|87984.2|88031.7|87981.7|26
1632963390000|2021-09-30 00:56:30|88033|87983|88031.5|87981.5|88040.7|87990.7|88020.2|87970.2|61
1632963400000|2021-09-30 00:56:40|88031.7|87981.7|88032.3|87982.3|88032.8|87982.8|88028.5|87978.5|59
1632962270000|2021-09-30 00:37:50|88032.1|87982.1|88034.3|87984.3|88034.7|87984.7|88031.4|87981.4|37
1632963410000|2021-09-30 00:56:50|88031.9|87981.9|88033.2|87983.2|88033.7|87983.7|88028.5|87978.5|54
1632962280000|2021-09-30 00:38:00|88034.7|87984.7|88025.2|87975.2|88034.7|87984.7|88025.1|87975.1|32
1632963420000|2021-09-30 00:57:00|88033.1|87983.1|88030|87980|88033.1|87983.1|88027.3|87977.3|58
1632962290000|2021-09-30 00:38:10|88025.3|87975.3|88026.2|87976.2|88027.7|87977.7|88025|87975|41
1632963430000|2021-09-30 00:57:10|88029.8|87979.8|88028.3|87978.3|88030.6|87980.6|88026|87976|44
1632962300000|2021-09-30 00:38:20|88026.1|87976.1|88030.3|87980.3|88030.4|87980.4|88026.1|87976.1|27
1632963440000|2021-09-30 00:57:20|88028.8|87978.8|88030.8|87980.8|88031.1|87981.1|88028.6|87978.6|26
1632963450000|2021-09-30 00:57:30|88030.6|87980.6|88029.4|87979.4|88030.8|87980.8|88029.2|87979.2|23
1632962310000|2021-09-30 00:38:30|88030.4|87980.4|88032.2|87982.2|88033.8|87983.8|88030.4|87980.4|31
1632963460000|2021-09-30 00:57:40|88029.5|87979.5|88030.1|87980.1|88031.2|87981.2|88028.4|87978.4|39
1632962320000|2021-09-30 00:38:40|88032.7|87982.7|88035.1|87985.1|88035.4|87985.4|88031.9|87981.9|17
1632963470000|2021-09-30 00:57:50|88030.4|87980.4|88032.1|87982.1|88032.6|87982.6|88029.9|87979.9|22
1632963480000|2021-09-30 00:58:00|88031.8|87981.8|88028.7|87978.7|88031.8|87981.8|88027.9|87977.9|29
1632962330000|2021-09-30 00:38:50|88035.3|87985.3|88037.3|87987.3|88037.3|87987.3|88035.1|87985.1|20
1632963490000|2021-09-30 00:58:10|88027.8|87977.8|88029.9|87979.9|88030.4|87980.4|88027.8|87977.8|30
1632963500000|2021-09-30 00:58:20|88030|87980|88031|87981|88031.7|87981.7|88030|87980|22
1632963510000|2021-09-30 00:58:30|88031.1|87981.1|88030.5|87980.5|88032.1|87982.1|88030.5|87980.5|21
1632963520000|2021-09-30 00:58:40|88030.2|87980.2|88030.9|87980.9|88033|87983|88030.2|87980.2|37
1632962340000|2021-09-30 00:39:00|88037.5|87987.5|88039.1|87989.1|88039.2|87989.2|88037.5|87987.5|24
1632963530000|2021-09-30 00:58:50|88031.3|87981.3|88028.3|87978.3|88032.2|87982.2|88027.5|87977.5|34
1632962350000|2021-09-30 00:39:10|88039.2|87989.2|88036.1|87986.1|88040.6|87990.6|88034.9|87984.9|28
1632963540000|2021-09-30 00:59:00|88028.2|87978.2|88026.9|87976.9|88028.4|87978.4|88026.1|87976.1|34
1632962360000|2021-09-30 00:39:20|88035|87985|88035.1|87985.1|88035.2|87985.2|88034.8|87984.8|12
1632963550000|2021-09-30 00:59:10|88027|87977|88027|87977|88027.3|87977.3|88026.7|87976.7|16
1632962370000|2021-09-30 00:39:30|88035.2|87985.2|88037.7|87987.7|88037.8|87987.8|88035.2|87985.2|26
1632963560000|2021-09-30 00:59:20|88027.1|87977.1|88026.8|87976.8|88027.7|87977.7|88025.5|87975.5|21
1632962380000|2021-09-30 00:39:40|88038|87988|88037.9|87987.9|88038.2|87988.2|88037.2|87987.2|15
1632963570000|2021-09-30 00:59:30|88026.7|87976.7|88028.7|87978.7|88029.5|87979.5|88025.6|87975.6|25
1632962390000|2021-09-30 00:39:50|88037.7|87987.7|88040.5|87990.5|88041.3|87991.3|88037.7|87987.7|28
1632963580000|2021-09-30 00:59:40|88027.9|87977.9|88027.6|87977.6|88029.3|87979.3|88025.7|87975.7|36
1632962400000|2021-09-30 00:40:00|88040.8|87990.8|88038.9|87988.9|88042.4|87992.4|88038.7|87988.7|27
1632963590000|2021-09-30 00:59:50|88026.5|87976.5|88026.4|87976.4|88027.3|87977.3|88025.1|87975.1|16
1632962410000|2021-09-30 00:40:10|88039|87989|88042.7|87992.7|88043.9|87993.9|88038.8|87988.8|22
1632963600000|2021-09-30 01:00:00|88026.8|87976.8|88032.4|87982.4|88033.1|87983.1|88026.5|87976.5|55
1632962420000|2021-09-30 00:40:20|88043|87993|88042.7|87992.7|88043.3|87993.3|88042.1|87992.1|16
1632963610000|2021-09-30 01:00:10|88032.5|87982.5|88030.4|87980.4|88032.5|87982.5|88029.5|87979.5|51
1632963620000|2021-09-30 01:00:20|88030.1|87980.1|88033.8|87983.8|88034.5|87984.5|88029.9|87979.9|41
1632962430000|2021-09-30 00:40:30|88043.1|87993.1|88042.4|87992.4|88043.4|87993.4|88041.5|87991.5|24
1632963630000|2021-09-30 01:00:30|88033.9|87983.9|88034.6|87984.6|88034.6|87984.6|88033.8|87983.8|21
1632962440000|2021-09-30 00:40:40|88042.5|87992.5|88041.7|87991.7|88042.8|87992.8|88040.4|87990.4|19
1632963640000|2021-09-30 01:00:40|88034.5|87984.5|88034.5|87984.5|88035|87985|88033.5|87983.5|23
1632962450000|2021-09-30 00:40:50|88041.8|87991.8|88042.6|87992.6|88043.2|87993.2|88040.9|87990.9|14
1632963650000|2021-09-30 01:00:50|88034.9|87984.9|88035.2|87985.2|88036|87986|88033.6|87983.6|49
1632962460000|2021-09-30 00:41:00|88042.4|87992.4|88041.9|87991.9|88042.8|87992.8|88040.7|87990.7|25
1632963660000|2021-09-30 01:01:00|88034.9|87984.9|88023.1|87973.1|88034.9|87984.9|88022.6|87972.6|50
1632963670000|2021-09-30 01:01:10|88023.4|87973.4|88018.7|87968.7|88023.4|87973.4|88017|87967|59
1632962470000|2021-09-30 00:41:10|88041.7|87991.7|88041.4|87991.4|88042.5|87992.5|88039.3|87989.3|27
1632963680000|2021-09-30 01:01:20|88018.2|87968.2|88018.2|87968.2|88023.4|87973.4|88018.1|87968.1|57
1632962480000|2021-09-30 00:41:20|88041.7|87991.7|88042.2|87992.2|88043.5|87993.5|88041.6|87991.6|19
1632963690000|2021-09-30 01:01:30|88017.5|87967.5|88017.4|87967.4|88019.6|87969.6|88016.9|87966.9|47
1632962490000|2021-09-30 00:41:30|88042.3|87992.3|88040.9|87990.9|88042.3|87992.3|88040.8|87990.8|26
1632963700000|2021-09-30 01:01:40|88017.2|87967.2|88019.3|87969.3|88019.3|87969.3|88015.1|87965.1|37
1632962500000|2021-09-30 00:41:40|88041.3|87991.3|88040.9|87990.9|88041.4|87991.4|88040.4|87990.4|24
1632963710000|2021-09-30 01:01:50|88019.1|87969.1|88021|87971|88021.4|87971.4|88019.1|87969.1|36
1632962510000|2021-09-30 00:41:50|88041.1|87991.1|88033.6|87983.6|88041.8|87991.8|88032.2|87982.2|47
1632963720000|2021-09-30 01:02:00|88021.5|87971.5|88029|87979|88029.8|87979.8|88020.5|87970.5|40
1632962520000|2021-09-30 00:42:00|88032.7|87982.7|88036.5|87986.5|88036.8|87986.8|88032.7|87982.7|29
1632963730000|2021-09-30 01:02:10|88029.4|87979.4|88030.6|87980.6|88032.9|87982.9|88029.1|87979.1|60
1632962530000|2021-09-30 00:42:10|88035.5|87985.5|88036.7|87986.7|88037|87987|88035.5|87985.5|17
1632963740000|2021-09-30 01:02:20|88030.5|87980.5|88030.9|87980.9|88031.3|87981.3|88029.2|87979.2|47
1632962540000|2021-09-30 00:42:20|88036.4|87986.4|88036.8|87986.8|88036.8|87986.8|88035.4|87985.4|13
1632963750000|2021-09-30 01:02:30|88031|87981|88027.8|87977.8|88032.2|87982.2|88023.6|87973.6|39
1632962550000|2021-09-30 00:42:30|88036.6|87986.6|88036.2|87986.2|88036.6|87986.6|88036.1|87986.1|10
1632963760000|2021-09-30 01:02:40|88027.9|87977.9|88028.1|87978.1|88029.6|87979.6|88027.9|87977.9|42
1632962560000|2021-09-30 00:42:40|88035.8|87985.8|88035.9|87985.9|88036.2|87986.2|88034.4|87984.4|31
1632963770000|2021-09-30 01:02:50|88028.3|87978.3|88030.4|87980.4|88030.4|87980.4|88028.1|87978.1|43
1632962570000|2021-09-30 00:42:50|88036.5|87986.5|88035.3|87985.3|88036.7|87986.7|88034.5|87984.5|26
1632963780000|2021-09-30 01:03:00|88030.5|87980.5|88030.9|87980.9|88031.7|87981.7|88029.5|87979.5|40
1632962580000|2021-09-30 00:43:00|88035.5|87985.5|88035|87985|88036.7|87986.7|88035|87985|19
1632963790000|2021-09-30 01:03:10|88030.5|87980.5|88025.6|87975.6|88030.5|87980.5|88022.4|87972.4|46
1632962590000|2021-09-30 00:43:10|88035.2|87985.2|88035.1|87985.1|88035.5|87985.5|88034.7|87984.7|25
1632963800000|2021-09-30 01:03:20|88025.5|87975.5|88026.7|87976.7|88026.7|87976.7|88024.5|87974.5|34
1632962600000|2021-09-30 00:43:20|88034.7|87984.7|88038.2|87988.2|88038.2|87988.2|88034.7|87984.7|23
1632963810000|2021-09-30 01:03:30|88027.3|87977.3|88026.7|87976.7|88027.4|87977.4|88025.4|87975.4|29
1632962610000|2021-09-30 00:43:30|88038.6|87988.6|88036.6|87986.6|88040.2|87990.2|88035.3|87985.3|26
1632963820000|2021-09-30 01:03:40|88027|87977|88028.3|87978.3|88029.9|87979.9|88026.8|87976.8|34
1632962620000|2021-09-30 00:43:40|88035.5|87985.5|88034.3|87984.3|88037.9|87987.9|88034.3|87984.3|19
1632963830000|2021-09-30 01:03:50|88028.2|87978.2|88031.8|87981.8|88031.8|87981.8|88028.2|87978.2|27
1632962630000|2021-09-30 00:43:50|88034.4|87984.4|88023.4|87973.4|88034.4|87984.4|88023.2|87973.2|36
1632963840000|2021-09-30 01:04:00|88032.2|87982.2|88027.5|87977.5|88032.2|87982.2|88027.5|87977.5|29
1632962640000|2021-09-30 00:44:00|88023.5|87973.5|88021.2|87971.2|88024.9|87974.9|88020.9|87970.9|21
1632963850000|2021-09-30 01:04:10|88028.1|87978.1|88024.1|87974.1|88028.1|87978.1|88023.7|87973.7|21
1632962650000|2021-09-30 00:44:10|88021.5|87971.5|88025.2|87975.2|88026.1|87976.1|88021.5|87971.5|27
1632963860000|2021-09-30 01:04:20|88025.1|87975.1|88023.3|87973.3|88025.7|87975.7|88023.3|87973.3|14
1632962660000|2021-09-30 00:44:20|88025.6|87975.6|88022.6|87972.6|88025.7|87975.7|88022.5|87972.5|20
1632963870000|2021-09-30 01:04:30|88023.9|87973.9|88022.9|87972.9|88023.9|87973.9|88021.5|87971.5|23
1632962670000|2021-09-30 00:44:30|88022.2|87972.2|88021.7|87971.7|88022.2|87972.2|88020.3|87970.3|18
1632963880000|2021-09-30 01:04:40|88022.4|87972.4|88024.7|87974.7|88025.4|87975.4|88021.4|87971.4|36
1632962680000|2021-09-30 00:44:40|88022.5|87972.5|88021.4|87971.4|88022.6|87972.6|88020.8|87970.8|23
1632963890000|2021-09-30 01:04:50|88024.3|87974.3|88021|87971|88024.6|87974.6|88019.2|87969.2|38
1632962690000|2021-09-30 00:44:50|88021|87971|88022.4|87972.4|88023.1|87973.1|88021|87971|24
1632963900000|2021-09-30 01:05:00|88020.9|87970.9|88020.4|87970.4|88021.1|87971.1|88019.3|87969.3|42
1632962700000|2021-09-30 00:45:00|88022.2|87972.2|88024|87974|88024|87974|88021.8|87971.8|22
1632963910000|2021-09-30 01:05:10|88020.2|87970.2|88021|87971|88022|87972|88019.1|87969.1|39
1632962710000|2021-09-30 00:45:10|88023.4|87973.4|88018.7|87968.7|88023.9|87973.9|88017.4|87967.4|34
1632963920000|2021-09-30 01:05:20|88021.1|87971.1|88032.4|87982.4|88032.8|87982.8|88021.1|87971.1|50
1632962720000|2021-09-30 00:45:20|88018.3|87968.3|88021.2|87971.2|88022.3|87972.3|88016.3|87966.3|41
1632963930000|2021-09-30 01:05:30|88033.1|87983.1|88038.7|87988.7|88038.8|87988.8|88031.8|87981.8|52
1632962730000|2021-09-30 00:45:30|88021.1|87971.1|88021.8|87971.8|88022.1|87972.1|88020.8|87970.8|27
1632963940000|2021-09-30 01:05:40|88038.8|87988.8|88040.8|87990.8|88042.8|87992.8|88038|87988|39
1632963950000|2021-09-30 01:05:50|88041.2|87991.2|88042.6|87992.6|88043.8|87993.8|88040.1|87990.1|34
1632963960000|2021-09-30 01:06:00|88043.1|87993.1|88043|87993|88047.4|87997.4|88042.7|87992.7|44
1632963970000|2021-09-30 01:06:10|88043.3|87993.3|88040.2|87990.2|88044.1|87994.1|88040.1|87990.1|34
1632962740000|2021-09-30 00:45:40|88021|87971|88022|87972|88024.4|87974.4|88020.9|87970.9|37
1632963980000|2021-09-30 01:06:20|88040.1|87990.1|88037.9|87987.9|88040.3|87990.3|88036|87986|46
1632962750000|2021-09-30 00:45:50|88021.6|87971.6|88014.9|87964.9|88021.6|87971.6|88014.7|87964.7|47
1632963990000|2021-09-30 01:06:30|88037.7|87987.7|88037.2|87987.2|88037.8|87987.8|88035.8|87985.8|39
1632962760000|2021-09-30 00:46:00|88014.6|87964.6|88012.5|87962.5|88015.4|87965.4|88012.3|87962.3|46
1632964000000|2021-09-30 01:06:40|88037.1|87987.1|88034.8|87984.8|88037.2|87987.2|88034.4|87984.4|30
1632962770000|2021-09-30 00:46:10|88012.7|87962.7|88013.3|87963.3|88013.4|87963.4|88012.4|87962.4|18
1632964010000|2021-09-30 01:06:50|88035.2|87985.2|88032.1|87982.1|88035.2|87985.2|88032.1|87982.1|21
1632962780000|2021-09-30 00:46:20|88012.9|87962.9|88014.2|87964.2|88015|87965|88012.9|87962.9|26
1632964020000|2021-09-30 01:07:00|88032.3|87982.3|88033.6|87983.6|88036.6|87986.6|88032.3|87982.3|48
1632962790000|2021-09-30 00:46:30|88014.1|87964.1|88008.9|87958.9|88014.4|87964.4|88008.9|87958.9|41
1632964030000|2021-09-30 01:07:10|88033.9|87983.9|88032.7|87982.7|88034.4|87984.4|88032.5|87982.5|45
1632962800000|2021-09-30 00:46:40|88009.8|87959.8|88011.3|87961.3|88013.1|87963.1|88009.5|87959.5|46
1632964040000|2021-09-30 01:07:20|88032.6|87982.6|88032|87982|88033.7|87983.7|88031.4|87981.4|33
1632962810000|2021-09-30 00:46:50|88011.2|87961.2|88014.6|87964.6|88014.7|87964.7|88009.7|87959.7|22
1632964050000|2021-09-30 01:07:30|88031.6|87981.6|88029.1|87979.1|88032.5|87982.5|88028.1|87978.1|30
1632962820000|2021-09-30 00:47:00|88013.7|87963.7|88017.9|87967.9|88024.1|87974.1|88013.7|87963.7|35
1632964060000|2021-09-30 01:07:40|88028.5|87978.5|88029.5|87979.5|88031.6|87981.6|88028.5|87978.5|31
1632962830000|2021-09-30 00:47:10|88018.1|87968.1|88016.6|87966.6|88019.8|87969.8|88016.6|87966.6|14
1632964070000|2021-09-30 01:07:50|88029.6|87979.6|88029.4|87979.4|88030.8|87980.8|88029.3|87979.3|29
1632962840000|2021-09-30 00:47:20|88017|87967|88015.1|87965.1|88017.2|87967.2|88015.1|87965.1|27
1632964080000|2021-09-30 01:08:00|88029.5|87979.5|88029.1|87979.1|88031.2|87981.2|88029|87979|33
1632962850000|2021-09-30 00:47:30|88014.9|87964.9|88033.1|87983.1|88036|87986|88014.4|87964.4|46
1632964090000|2021-09-30 01:08:10|88029.5|87979.5|88029.4|87979.4|88030.6|87980.6|88028.5|87978.5|28
1632962860000|2021-09-30 00:47:40|88034|87984|88037.4|87987.4|88044.4|87994.4|88024.1|87974.1|66
1632964100000|2021-09-30 01:08:20|88029.9|87979.9|88029.2|87979.2|88030.1|87980.1|88028|87978|41
1632962870000|2021-09-30 00:47:50|88034.6|87984.6|88034.9|87984.9|88036.2|87986.2|88019.4|87969.4|48
1632964110000|2021-09-30 01:08:30|88029.1|87979.1|88028.7|87978.7|88030.8|87980.8|88027.9|87977.9|29
1632964120000|2021-09-30 01:08:40|88028.5|87978.5|88030.5|87980.5|88032|87982|88026.7|87976.7|45
1632964130000|2021-09-30 01:08:50|88030.9|87980.9|88029.1|87979.1|88031.2|87981.2|88028.7|87978.7|26
1632962880000|2021-09-30 00:48:00|88035.5|87985.5|88031.3|87981.3|88041|87991|88020.5|87970.5|71
1632964140000|2021-09-30 01:09:00|88029.2|87979.2|88028.5|87978.5|88029.9|87979.9|88028.4|87978.4|17
1632962890000|2021-09-30 00:48:10|88030.6|87980.6|88032.4|87982.4|88032.4|87982.4|88021.3|87971.3|55
1632964150000|2021-09-30 01:09:10|88028.6|87978.6|88029.6|87979.6|88030.1|87980.1|88028.6|87978.6|18
1632962900000|2021-09-30 00:48:20|88032.6|87982.6|88026.3|87976.3|88034.1|87984.1|88026.3|87976.3|35
1632964160000|2021-09-30 01:09:20|88029.1|87979.1|88028.7|87978.7|88029.4|87979.4|88028.5|87978.5|6
1632962910000|2021-09-30 00:48:30|88026.4|87976.4|88025.7|87975.7|88028.6|87978.6|88025.3|87975.3|35
1632964170000|2021-09-30 01:09:30|88028.4|87978.4|88030.5|87980.5|88031.7|87981.7|88028.4|87978.4|27
1632962920000|2021-09-30 00:48:40|88025.6|87975.6|88042.6|87992.6|88042.6|87992.6|88025.2|87975.2|31
1632964180000|2021-09-30 01:09:40|88031.4|87981.4|88029.2|87979.2|88031.9|87981.9|88027.4|87977.4|44
1632962930000|2021-09-30 00:48:50|88042.1|87992.1|88039.2|87989.2|88044.8|87994.8|88039.2|87989.2|38
1632964190000|2021-09-30 01:09:50|88029.1|87979.1|88028.9|87978.9|88029.8|87979.8|88027.8|87977.8|21
1632962940000|2021-09-30 00:49:00|88039.4|87989.4|88030.8|87980.8|88048.9|87998.9|88030.5|87980.5|43
1632964200000|2021-09-30 01:10:00|88029.3|87979.3|88029.9|87979.9|88030.8|87980.8|88028.2|87978.2|21
1632962950000|2021-09-30 00:49:10|88030.7|87980.7|88031.7|87981.7|88043.6|87993.6|88027.2|87977.2|63
1632964210000|2021-09-30 01:10:10|88029.4|87979.4|88026.9|87976.9|88029.4|87979.4|88026.5|87976.5|31
1632962960000|2021-09-30 00:49:20|88031.3|87981.3|88031.4|87981.4|88039.9|87989.9|88024.6|87974.6|61
1632964220000|2021-09-30 01:10:20|88026.6|87976.6|88028.8|87978.8|88030|87980|88025.9|87975.9|28
1632962970000|2021-09-30 00:49:30|88029.7|87979.7|88030.1|87980.1|88032.7|87982.7|88013.4|87963.4|35
1632964230000|2021-09-30 01:10:30|88029|87979|88030.2|87980.2|88032.5|87982.5|88029|87979|48
1632962980000|2021-09-30 00:49:40|88030.3|87980.3|88030.6|87980.6|88031.8|87981.8|88030.3|87980.3|18
1632964240000|2021-09-30 01:10:40|88031|87981|88031.7|87981.7|88032.3|87982.3|88031|87981|28
1632962990000|2021-09-30 00:49:50|88030.8|87980.8|88030.7|87980.7|88031|87981|88030.6|87980.6|17
1632964250000|2021-09-30 01:10:50|88031.5|87981.5|88034|87984|88041.4|87991.4|88031.1|87981.1|34
1632964260000|2021-09-30 01:11:00|88034.5|87984.5|88031.8|87981.8|88034.5|87984.5|88031.8|87981.8|28
1632963000000|2021-09-30 00:50:00|88031.2|87981.2|88029.9|87979.9|88031.9|87981.9|88029.7|87979.7|26
1632964270000|2021-09-30 01:11:10|88031.7|87981.7|88031.2|87981.2|88032.1|87982.1|88031.1|87981.1|20
1632963010000|2021-09-30 00:50:10|88030|87980|88029.4|87979.4|88030.2|87980.2|88029.2|87979.2|20
1632964280000|2021-09-30 01:11:20|88031.3|87981.3|88032.3|87982.3|88032.3|87982.3|88031|87981|15
1632963020000|2021-09-30 00:50:20|88029.3|87979.3|88021|87971|88035.4|87985.4|88021|87971|34
1632964290000|2021-09-30 01:11:30|88033.2|87983.2|88031.7|87981.7|88033.4|87983.4|88031.4|87981.4|28
1632963030000|2021-09-30 00:50:30|88020.6|87970.6|88030.4|87980.4|88030.7|87980.7|88019|87969|29
1632964300000|2021-09-30 01:11:40|88031.8|87981.8|88031.9|87981.9|88032.7|87982.7|88030.8|87980.8|23
1632963040000|2021-09-30 00:50:40|88029.8|87979.8|88029.7|87979.7|88030.5|87980.5|88026.8|87976.8|35
1632964310000|2021-09-30 01:11:50|88032.1|87982.1|88029|87979|88032.2|87982.2|88028.8|87978.8|19
1632963050000|2021-09-30 00:50:50|88029.1|87979.1|88029.6|87979.6|88030.2|87980.2|88029|87979|27
1632964320000|2021-09-30 01:12:00|88028.9|87978.9|88027.8|87977.8|88028.9|87978.9|88027.7|87977.7|16
1632964330000|2021-09-30 01:12:10|88027|87977|88028.2|87978.2|88028.4|87978.4|88027|87977|16
1632964340000|2021-09-30 01:12:20|88028.1|87978.1|88028.4|87978.4|88028.5|87978.5|88027.3|87977.3|31
1632963060000|2021-09-30 00:51:00|88029.9|87979.9|88029.6|87979.6|88031|87981|88029.5|87979.5|27
1632964350000|2021-09-30 01:12:30|88028.1|87978.1|88027.7|87977.7|88028.3|87978.3|88027.4|87977.4|27
1632963070000|2021-09-30 00:51:10|88029.5|87979.5|88029.4|87979.4|88030.1|87980.1|88029|87979|16
1632964360000|2021-09-30 01:12:40|88028|87978|88028.5|87978.5|88028.9|87978.9|88026.6|87976.6|32
1632963080000|2021-09-30 00:51:20|88029.3|87979.3|88030|87980|88030.5|87980.5|88029.3|87979.3|23
1632964370000|2021-09-30 01:12:50|88028.4|87978.4|88027.4|87977.4|88028.7|87978.7|88027.1|87977.1|29
1632964380000|2021-09-30 01:13:00|88027.3|87977.3|88028.6|87978.6|88029.7|87979.7|88027.3|87977.3|12
1632963090000|2021-09-30 00:51:30|88029.9|87979.9|88029.7|87979.7|88031.3|87981.3|88029.7|87979.7|21
1632964390000|2021-09-30 01:13:10|88028|87978|88028.6|87978.6|88028.8|87978.8|88027.2|87977.2|9
1632964400000|2021-09-30 01:13:20|88029.7|87979.7|88030.9|87980.9|88031.9|87981.9|88028|87978|25
1632963100000|2021-09-30 00:51:40|88029.8|87979.8|88031.2|87981.2|88031.9|87981.9|88029.7|87979.7|27
1632964410000|2021-09-30 01:13:30|88030.7|87980.7|88028.9|87978.9|88031.6|87981.6|88028.9|87978.9|19
1632963110000|2021-09-30 00:51:50|88030.9|87980.9|88030.6|87980.6|88032|87982|88030.6|87980.6|17
1632964420000|2021-09-30 01:13:40|88029|87979|88029|87979|88029|87979|88028.2|87978.2|16
1632963120000|2021-09-30 00:52:00|88030.1|87980.1|88030.8|87980.8|88031|87981|88030.1|87980.1|13
1632964430000|2021-09-30 01:13:50|88029.1|87979.1|88028.4|87978.4|88029.5|87979.5|88028.4|87978.4|20
1632963130000|2021-09-30 00:52:10|88030.7|87980.7|88034.4|87984.4|88034.9|87984.9|88029.8|87979.8|28
1632964440000|2021-09-30 01:14:00|88028.3|87978.3|88027.9|87977.9|88029.7|87979.7|88026.6|87976.6|27
1632963140000|2021-09-30 00:52:20|88034.3|87984.3|88034.4|87984.4|88035.5|87985.5|88033.7|87983.7|38
1632964450000|2021-09-30 01:14:10|88028|87978|88029.4|87979.4|88030.2|87980.2|88027.9|87977.9|19
1632963150000|2021-09-30 00:52:30|88034.7|87984.7|88031.8|87981.8|88034.7|87984.7|88031.8|87981.8|29
1632964460000|2021-09-30 01:14:20|88029.2|87979.2|88028.3|87978.3|88029.3|87979.3|88027.9|87977.9|18
1632963160000|2021-09-30 00:52:40|88031.5|87981.5|88031.8|87981.8|88031.8|87981.8|88031.1|87981.1|19
1632964470000|2021-09-30 01:14:30|88028.6|87978.6|88031.6|87981.6|88031.6|87981.6|88028.6|87978.6|22
1632963170000|2021-09-30 00:52:50|88032|87982|88035|87985|88035.9|87985.9|88031.8|87981.8|38
1632964480000|2021-09-30 01:14:40|88031.7|87981.7|88033.4|87983.4|88033.5|87983.5|88031.7|87981.7|30
1632963180000|2021-09-30 00:53:00|88035.1|87985.1|88042.8|87992.8|88045.1|87995.1|88030.6|87980.6|44
1632964490000|2021-09-30 01:14:50|88033.2|87983.2|88033.4|87983.4|88033.9|87983.9|88033|87983|19
1632963190000|2021-09-30 00:53:10|88042.4|87992.4|88042.9|87992.9|88046|87996|88041.9|87991.9|17
1632964500000|2021-09-30 01:15:00|88033.7|87983.7|88034.3|87984.3|88034.6|87984.6|88033.3|87983.3|30
1632964510000|2021-09-30 01:15:10|88034.2|87984.2|88033|87983|88034.5|87984.5|88032.9|87982.9|21
1632964520000|2021-09-30 01:15:20|88033.1|87983.1|88033.3|87983.3|88033.3|87983.3|88032.8|87982.8|7
1632964530000|2021-09-30 01:15:30|88033.2|87983.2|88032.8|87982.8|88034.3|87984.3|88032.6|87982.6|18
1632963200000|2021-09-30 00:53:20|88043|87993|88042.5|87992.5|88043|87993|88042.3|87992.3|7
1632964540000|2021-09-30 01:15:40|88032.2|87982.2|88033.1|87983.1|88033.3|87983.3|88032.2|87982.2|20
1632963210000|2021-09-30 00:53:30|88042.4|87992.4|88047|87997|88047|87997|88041.8|87991.8|24
1632964550000|2021-09-30 01:15:50|88033|87983|88033.4|87983.4|88034.3|87984.3|88033|87983|21
1632963220000|2021-09-30 00:53:40|88046.9|87996.9|88042.3|87992.3|88053.4|88003.4|88042.3|87992.3|38
1632964560000|2021-09-30 01:16:00|88033.6|87983.6|88031.4|87981.4|88035.1|87985.1|88031.2|87981.2|22
1632963230000|2021-09-30 00:53:50|88042|87992|88047.7|87997.7|88050.1|88000.1|88035.9|87985.9|53
1632964570000|2021-09-30 01:16:10|88031.5|87981.5|88030.4|87980.4|88031.5|87981.5|88029.7|87979.7|18
1632963240000|2021-09-30 00:54:00|88047.8|87997.8|88052.6|88002.6|88054.2|88004.2|88045.7|87995.7|45
1632964580000|2021-09-30 01:16:20|88030.5|87980.5|88031.1|87981.1|88032.7|87982.7|88030.4|87980.4|22
1632963250000|2021-09-30 00:54:10|88053.1|88003.1|88071.7|88021.7|88071.7|88021.7|88051.5|88001.5|62
1632964590000|2021-09-30 01:16:30|88031.3|87981.3|88030.6|87980.6|88032.2|87982.2|88030.4|87980.4|23
1632963260000|2021-09-30 00:54:20|88072.3|88022.3|88088.2|88038.2|88088.2|88038.2|88072.1|88022.1|66
1632964600000|2021-09-30 01:16:40|88030.3|87980.3|88026.9|87976.9|88030.8|87980.8|88026.5|87976.5|19
1632964610000|2021-09-30 01:16:50|88027.4|87977.4|88023.7|87973.7|88028.2|87978.2|88023.1|87973.1|38
1632964620000|2021-09-30 01:17:00|88024|87974|88021.4|87971.4|88024.1|87974.1|88021.2|87971.2|33
1632964630000|2021-09-30 01:17:10|88021.8|87971.8|88022.2|87972.2|88024.4|87974.4|88021.2|87971.2|33
1632963270000|2021-09-30 00:54:30|88088.4|88038.4|88057.1|88007.1|88088.4|88038.4|88053.5|88003.5|60
1632964640000|2021-09-30 01:17:20|88022|87972|88023.6|87973.6|88025.5|87975.5|88022|87972|35
1632963280000|2021-09-30 00:54:40|88057.3|88007.3|88068.6|88018.6|88068.9|88018.9|88057.3|88007.3|48
1632964650000|2021-09-30 01:17:30|88023.9|87973.9|88024.8|87974.8|88025.8|87975.8|88023.7|87973.7|24
1632964660000|2021-09-30 01:17:40|88025|87975|88031.2|87981.2|88031.2|87981.2|88025|87975|25
1632963290000|2021-09-30 00:54:50|88069.9|88019.9|88064.6|88014.6|88070.5|88020.5|88060.8|88010.8|71
1632964670000|2021-09-30 01:17:50|88030.8|87980.8|88030.9|87980.9|88031|87981|88029.7|87979.7|30
1632964680000|2021-09-30 01:18:00|88030.8|87980.8|88034.4|87984.4|88034.9|87984.9|88028.4|87978.4|43
1632963300000|2021-09-30 00:55:00|88064.3|88014.3|88071.1|88021.1|88072|88022|88062.6|88012.6|54
1632964690000|2021-09-30 01:18:10|88034.5|87984.5|88033.6|87983.6|88036.3|87986.3|88033.4|87983.4|41
1632963310000|2021-09-30 00:55:10|88071.4|88021.4|88061.3|88011.3|88071.4|88021.4|88061.2|88011.2|52
1632964700000|2021-09-30 01:18:20|88033.7|87983.7|88034|87984|88034.9|87984.9|88033.7|87983.7|28
1632963320000|2021-09-30 00:55:20|88059.9|88009.9|88055.9|88005.9|88061|88011|88053.8|88003.8|41
1632964710000|2021-09-30 01:18:30|88033.8|87983.8|88034.1|87984.1|88034.4|87984.4|88033.7|87983.7|24
1632964720000|2021-09-30 01:18:40|88033.8|87983.8|88034.2|87984.2|88034.5|87984.5|88033.7|87983.7|25
1632963330000|2021-09-30 00:55:30|88055.8|88005.8|88042.7|87992.7|88057.7|88007.7|88040.2|87990.2|62
1632964730000|2021-09-30 01:18:50|88034.1|87984.1|88034|87984|88034.8|87984.8|88033.2|87983.2|35
1632963340000|2021-09-30 00:55:40|88042.6|87992.6|88041.7|87991.7|88043.2|87993.2|88040.6|87990.6|25
1632964740000|2021-09-30 01:19:00|88034.1|87984.1|88033.8|87983.8|88035.6|87985.6|88033.8|87983.8|20
1632963350000|2021-09-30 00:55:50|88041.5|87991.5|88038.4|87988.4|88043.2|87993.2|88037.8|87987.8|35
1632964750000|2021-09-30 01:19:10|88033.6|87983.6|88033.3|87983.3|88034.3|87984.3|88033.2|87983.2|22
1632963360000|2021-09-30 00:56:00|88037.9|87987.9|88039.5|87989.5|88040.3|87990.3|88037.3|87987.3|33
1632964760000|2021-09-30 01:19:20|88034|87984|88032.9|87982.9|88034.7|87984.7|88032.8|87982.8|23
1632963370000|2021-09-30 00:56:10|88039.2|87989.2|88032.1|87982.1|88039.2|87989.2|88032.1|87982.1|44
1632964770000|2021-09-30 01:19:30|88032.8|87982.8|88031.1|87981.1|88032.8|87982.8|88030.7|87980.7|24
1632964780000|2021-09-30 01:19:40|88030.9|87980.9|88030.4|87980.4|88031.6|87981.6|88030.3|87980.3|26
1632964790000|2021-09-30 01:19:50|88030.3|87980.3|88036.4|87986.4|88036.4|87986.4|88029.9|87979.9|36
1632963380000|2021-09-30 00:56:20|88032.4|87982.4|88032.8|87982.8|88034.2|87984.2|88031.7|87981.7|26
1632964800000|2021-09-30 01:20:00|88037|87987|88038.5|87988.5|88039|87989|88036.1|87986.1|41
1632964810000|2021-09-30 01:20:10|88039|87989|88029|87979|88039.1|87989.1|88029|87979|37
1632964820000|2021-09-30 01:20:20|88029.1|87979.1|88027.6|87977.6|88030.4|87980.4|88027|87977|35
1632963390000|2021-09-30 00:56:30|88033|87983|88031.5|87981.5|88040.7|87990.7|88020.2|87970.2|61
1632964830000|2021-09-30 01:20:30|88028.8|87978.8|88028.9|87978.9|88029.5|87979.5|88028.4|87978.4|39
1632963400000|2021-09-30 00:56:40|88031.7|87981.7|88032.3|87982.3|88032.8|87982.8|88028.5|87978.5|59
1632964840000|2021-09-30 01:20:40|88029|87979|88032.1|87982.1|88032.6|87982.6|88028.9|87978.9|42
1632963410000|2021-09-30 00:56:50|88031.9|87981.9|88033.2|87983.2|88033.7|87983.7|88028.5|87978.5|54
1632964850000|2021-09-30 01:20:50|88032.5|87982.5|88037|87987|88038.2|87988.2|88031.9|87981.9|55
1632963420000|2021-09-30 00:57:00|88033.1|87983.1|88030|87980|88033.1|87983.1|88027.3|87977.3|58
1632964860000|2021-09-30 01:21:00|88036.7|87986.7|88038.7|87988.7|88039|87989|88036.7|87986.7|26
1632963430000|2021-09-30 00:57:10|88029.8|87979.8|88028.3|87978.3|88030.6|87980.6|88026|87976|44
1632964870000|2021-09-30 01:21:10|88039.5|87989.5|88039.8|87989.8|88039.9|87989.9|88038.9|87988.9|26
1632963440000|2021-09-30 00:57:20|88028.8|87978.8|88030.8|87980.8|88031.1|87981.1|88028.6|87978.6|26
1632964880000|2021-09-30 01:21:20|88040.7|87990.7|88042.8|87992.8|88044.5|87994.5|88040.2|87990.2|38
1632963450000|2021-09-30 00:57:30|88030.6|87980.6|88029.4|87979.4|88030.8|87980.8|88029.2|87979.2|23
1632964890000|2021-09-30 01:21:30|88042.9|87992.9|88048.3|87998.3|88048.5|87998.5|88042.1|87992.1|41
1632964900000|2021-09-30 01:21:40|88048.5|87998.5|88050.4|88000.4|88050.4|88000.4|88047.7|87997.7|45
1632964910000|2021-09-30 01:21:50|88050.8|88000.8|88051|88001|88051.3|88001.3|88049.3|87999.3|29
1632964920000|2021-09-30 01:22:00|88051.1|88001.1|88051.1|88001.1|88051.6|88001.6|88050.2|88000.2|25
1632964930000|2021-09-30 01:22:10|88051|88001|88055.3|88005.3|88055.4|88005.4|88050.5|88000.5|28
1632963460000|2021-09-30 00:57:40|88029.5|87979.5|88030.1|87980.1|88031.2|87981.2|88028.4|87978.4|39
1632964940000|2021-09-30 01:22:20|88055.4|88005.4|88060.5|88010.5|88061.1|88011.1|88055.3|88005.3|44
1632963470000|2021-09-30 00:57:50|88030.4|87980.4|88032.1|87982.1|88032.6|87982.6|88029.9|87979.9|22
1632964950000|2021-09-30 01:22:30|88060.8|88010.8|88066.5|88016.5|88066.8|88016.8|88060.1|88010.1|44
1632963480000|2021-09-30 00:58:00|88031.8|87981.8|88028.7|87978.7|88031.8|87981.8|88027.9|87977.9|29
1632964960000|2021-09-30 01:22:40|88066.6|88016.6|88069.4|88019.4|88070.1|88020.1|88066|88016|38
1632963490000|2021-09-30 00:58:10|88027.8|87977.8|88029.9|87979.9|88030.4|87980.4|88027.8|87977.8|30
1632964970000|2021-09-30 01:22:50|88069.9|88019.9|88072.6|88022.6|88073.2|88023.2|88069.9|88019.9|47
1632963500000|2021-09-30 00:58:20|88030|87980|88031|87981|88031.7|87981.7|88030|87980|22
1632964980000|2021-09-30 01:23:00|88072.7|88022.7|88071.6|88021.6|88073.4|88023.4|88071.6|88021.6|37
1632963510000|2021-09-30 00:58:30|88031.1|87981.1|88030.5|87980.5|88032.1|87982.1|88030.5|87980.5|21
1632964990000|2021-09-30 01:23:10|88072.6|88022.6|88065.6|88015.6|88072.7|88022.7|88064.3|88014.3|38
1632963520000|2021-09-30 00:58:40|88030.2|87980.2|88030.9|87980.9|88033|87983|88030.2|87980.2|37
1632965000000|2021-09-30 01:23:20|88065.3|88015.3|88065.8|88015.8|88066.1|88016.1|88063.2|88013.2|49
1632963530000|2021-09-30 00:58:50|88031.3|87981.3|88028.3|87978.3|88032.2|87982.2|88027.5|87977.5|34
1632965010000|2021-09-30 01:23:30|88065.9|88015.9|88064.9|88014.9|88066.1|88016.1|88064.1|88014.1|18
1632963540000|2021-09-30 00:59:00|88028.2|87978.2|88026.9|87976.9|88028.4|87978.4|88026.1|87976.1|34
1632965020000|2021-09-30 01:23:40|88064.8|88014.8|88060.7|88010.7|88066|88016|88060.7|88010.7|30
1632963550000|2021-09-30 00:59:10|88027|87977|88027|87977|88027.3|87977.3|88026.7|87976.7|16
1632965030000|2021-09-30 01:23:50|88061.4|88011.4|88055.5|88005.5|88061.4|88011.4|88055.5|88005.5|43
1632963560000|2021-09-30 00:59:20|88027.1|87977.1|88026.8|87976.8|88027.7|87977.7|88025.5|87975.5|21
1632965040000|2021-09-30 01:24:00|88055.4|88005.4|88055.6|88005.6|88055.8|88005.8|88054.6|88004.6|30
1632963570000|2021-09-30 00:59:30|88026.7|87976.7|88028.7|87978.7|88029.5|87979.5|88025.6|87975.6|25
1632965050000|2021-09-30 01:24:10|88055.3|88005.3|88054.5|88004.5|88060.2|88010.2|88053.4|88003.4|47
1632963580000|2021-09-30 00:59:40|88027.9|87977.9|88027.6|87977.6|88029.3|87979.3|88025.7|87975.7|36
1632965060000|2021-09-30 01:24:20|88054.7|88004.7|88054|88004|88054.9|88004.9|88053.2|88003.2|20
1632963590000|2021-09-30 00:59:50|88026.5|87976.5|88026.4|87976.4|88027.3|87977.3|88025.1|87975.1|16
1632965070000|2021-09-30 01:24:30|88054.2|88004.2|88051.7|88001.7|88054.2|88004.2|88051.7|88001.7|20
1632963600000|2021-09-30 01:00:00|88026.8|87976.8|88032.4|87982.4|88033.1|87983.1|88026.5|87976.5|55
1632965080000|2021-09-30 01:24:40|88051.3|88001.3|88050|88000|88052.8|88002.8|88049.9|87999.9|25
1632963610000|2021-09-30 01:00:10|88032.5|87982.5|88030.4|87980.4|88032.5|87982.5|88029.5|87979.5|51
1632965090000|2021-09-30 01:24:50|88049.7|87999.7|88050.2|88000.2|88050.7|88000.7|88049.7|87999.7|36
1632963620000|2021-09-30 01:00:20|88030.1|87980.1|88033.8|87983.8|88034.5|87984.5|88029.9|87979.9|41
1632965100000|2021-09-30 01:25:00|88050.1|88000.1|88050.8|88000.8|88051.2|88001.2|88050|88000|23
1632963630000|2021-09-30 01:00:30|88033.9|87983.9|88034.6|87984.6|88034.6|87984.6|88033.8|87983.8|21
1632965110000|2021-09-30 01:25:10|88050.6|88000.6|88051.2|88001.2|88051.8|88001.8|88050.5|88000.5|24
1632965120000|2021-09-30 01:25:20|88051.3|88001.3|88050.9|88000.9|88051.6|88001.6|88050.8|88000.8|23
1632963640000|2021-09-30 01:00:40|88034.5|87984.5|88034.5|87984.5|88035|87985|88033.5|87983.5|23
1632965130000|2021-09-30 01:25:30|88051.3|88001.3|88055.1|88005.1|88055.2|88005.2|88049.7|87999.7|36
1632963650000|2021-09-30 01:00:50|88034.9|87984.9|88035.2|87985.2|88036|87986|88033.6|87983.6|49
1632965140000|2021-09-30 01:25:40|88055.6|88005.6|88055.5|88005.5|88055.8|88005.8|88055|88005|25
1632963660000|2021-09-30 01:01:00|88034.9|87984.9|88023.1|87973.1|88034.9|87984.9|88022.6|87972.6|50
1632965150000|2021-09-30 01:25:50|88055.3|88005.3|88056.6|88006.6|88056.8|88006.8|88055.2|88005.2|23
1632963670000|2021-09-30 01:01:10|88023.4|87973.4|88018.7|87968.7|88023.4|87973.4|88017|87967|59
1632965160000|2021-09-30 01:26:00|88056.8|88006.8|88056.3|88006.3|88056.8|88006.8|88055.4|88005.4|24
1632963680000|2021-09-30 01:01:20|88018.2|87968.2|88018.2|87968.2|88023.4|87973.4|88018.1|87968.1|57
1632965170000|2021-09-30 01:26:10|88056.2|88006.2|88061.7|88011.7|88061.7|88011.7|88055.5|88005.5|31
1632963690000|2021-09-30 01:01:30|88017.5|87967.5|88017.4|87967.4|88019.6|87969.6|88016.9|87966.9|47
1632965180000|2021-09-30 01:26:20|88061.5|88011.5|88065.9|88015.9|88066.8|88016.8|88061.4|88011.4|34
1632963700000|2021-09-30 01:01:40|88017.2|87967.2|88019.3|87969.3|88019.3|87969.3|88015.1|87965.1|37
1632965190000|2021-09-30 01:26:30|88066|88016|88066.2|88016.2|88066.6|88016.6|88065.1|88015.1|25
1632965200000|2021-09-30 01:26:40|88066.1|88016.1|88065.6|88015.6|88067.3|88017.3|88062.4|88012.4|31
1632963710000|2021-09-30 01:01:50|88019.1|87969.1|88021|87971|88021.4|87971.4|88019.1|87969.1|36
1632965210000|2021-09-30 01:26:50|88065.5|88015.5|88062.5|88012.5|88065.8|88015.8|88061.5|88011.5|27
1632965220000|2021-09-30 01:27:00|88061.4|88011.4|88059.3|88009.3|88062.6|88012.6|88058.2|88008.2|45
1632963720000|2021-09-30 01:02:00|88021.5|87971.5|88029|87979|88029.8|87979.8|88020.5|87970.5|40
1632965230000|2021-09-30 01:27:10|88058.8|88008.8|88058.2|88008.2|88059.3|88009.3|88057.8|88007.8|30
1632963730000|2021-09-30 01:02:10|88029.4|87979.4|88030.6|87980.6|88032.9|87982.9|88029.1|87979.1|60
1632965240000|2021-09-30 01:27:20|88058.1|88008.1|88059|88009|88059|88009|88058.1|88008.1|25
1632963740000|2021-09-30 01:02:20|88030.5|87980.5|88030.9|87980.9|88031.3|87981.3|88029.2|87979.2|47
1632965250000|2021-09-30 01:27:30|88058.9|88008.9|88053.9|88003.9|88058.9|88008.9|88053.9|88003.9|35
1632963750000|2021-09-30 01:02:30|88031|87981|88027.8|87977.8|88032.2|87982.2|88023.6|87973.6|39
1632963760000|2021-09-30 01:02:40|88027.9|87977.9|88028.1|87978.1|88029.6|87979.6|88027.9|87977.9|42
1632965260000|2021-09-30 01:27:40|88053.1|88003.1|88055|88005|88056.4|88006.4|88052.9|88002.9|36
1632963770000|2021-09-30 01:02:50|88028.3|87978.3|88030.4|87980.4|88030.4|87980.4|88028.1|87978.1|43
1632963780000|2021-09-30 01:03:00|88030.5|87980.5|88030.9|87980.9|88031.7|87981.7|88029.5|87979.5|40
1632965270000|2021-09-30 01:27:50|88054.7|88004.7|88056.1|88006.1|88056.1|88006.1|88052.9|88002.9|42
1632963790000|2021-09-30 01:03:10|88030.5|87980.5|88025.6|87975.6|88030.5|87980.5|88022.4|87972.4|46
1632963800000|2021-09-30 01:03:20|88025.5|87975.5|88026.7|87976.7|88026.7|87976.7|88024.5|87974.5|34
1632965280000|2021-09-30 01:28:00|88055.9|88005.9|88055.9|88005.9|88056.6|88006.6|88055.6|88005.6|24
1632963810000|2021-09-30 01:03:30|88027.3|87977.3|88026.7|87976.7|88027.4|87977.4|88025.4|87975.4|29
1632965290000|2021-09-30 01:28:10|88056|88006|88056.2|88006.2|88056.8|88006.8|88055.5|88005.5|17
1632963820000|2021-09-30 01:03:40|88027|87977|88028.3|87978.3|88029.9|87979.9|88026.8|87976.8|34
1632965300000|2021-09-30 01:28:20|88056.5|88006.5|88055.8|88005.8|88056.5|88006.5|88055.1|88005.1|12
1632963830000|2021-09-30 01:03:50|88028.2|87978.2|88031.8|87981.8|88031.8|87981.8|88028.2|87978.2|27
1632965310000|2021-09-30 01:28:30|88056|88006|88058.7|88008.7|88059.5|88009.5|88055.6|88005.6|31
1632963840000|2021-09-30 01:04:00|88032.2|87982.2|88027.5|87977.5|88032.2|87982.2|88027.5|87977.5|29
1632965320000|2021-09-30 01:28:40|88058.8|88008.8|88058.8|88008.8|88059|88009|88058.4|88008.4|12
1632963850000|2021-09-30 01:04:10|88028.1|87978.1|88024.1|87974.1|88028.1|87978.1|88023.7|87973.7|21
1632965330000|2021-09-30 01:28:50|88058.9|88008.9|88056.6|88006.6|88059.1|88009.1|88056.6|88006.6|22
1632963860000|2021-09-30 01:04:20|88025.1|87975.1|88023.3|87973.3|88025.7|87975.7|88023.3|87973.3|14
1632965340000|2021-09-30 01:29:00|88056.7|88006.7|88060.7|88010.7|88060.7|88010.7|88056.2|88006.2|39
1632963870000|2021-09-30 01:04:30|88023.9|87973.9|88022.9|87972.9|88023.9|87973.9|88021.5|87971.5|23
1632965350000|2021-09-30 01:29:10|88060.5|88010.5|88056.2|88006.2|88060.5|88010.5|88056.2|88006.2|37
1632963880000|2021-09-30 01:04:40|88022.4|87972.4|88024.7|87974.7|88025.4|87975.4|88021.4|87971.4|36
1632965360000|2021-09-30 01:29:20|88056.5|88006.5|88056.2|88006.2|88057.6|88007.6|88054.8|88004.8|38
1632963890000|2021-09-30 01:04:50|88024.3|87974.3|88021|87971|88024.6|87974.6|88019.2|87969.2|38
1632965370000|2021-09-30 01:29:30|88056.1|88006.1|88057.1|88007.1|88057.4|88007.4|88053.7|88003.7|29
1632963900000|2021-09-30 01:05:00|88020.9|87970.9|88020.4|87970.4|88021.1|87971.1|88019.3|87969.3|42
1632965380000|2021-09-30 01:29:40|88057|88007|88055.6|88005.6|88057.1|88007.1|88055.3|88005.3|27
1632963910000|2021-09-30 01:05:10|88020.2|87970.2|88021|87971|88022|87972|88019.1|87969.1|39
1632965390000|2021-09-30 01:29:50|88055.5|88005.5|88056.6|88006.6|88057.2|88007.2|88052.7|88002.7|47
1632963920000|2021-09-30 01:05:20|88021.1|87971.1|88032.4|87982.4|88032.8|87982.8|88021.1|87971.1|50
1632965400000|2021-09-30 01:30:00|88057|88007|88052.5|88002.5|88057.5|88007.5|88051.9|88001.9|46
1632963930000|2021-09-30 01:05:30|88033.1|87983.1|88038.7|87988.7|88038.8|87988.8|88031.8|87981.8|52
1632965410000|2021-09-30 01:30:10|88052.6|88002.6|88052.2|88002.2|88052.8|88002.8|88050|88000|35
1632963940000|2021-09-30 01:05:40|88038.8|87988.8|88040.8|87990.8|88042.8|87992.8|88038|87988|39
1632965420000|2021-09-30 01:30:20|88052.1|88002.1|88050.9|88000.9|88052.4|88002.4|88050.2|88000.2|29
1632963950000|2021-09-30 01:05:50|88041.2|87991.2|88042.6|87992.6|88043.8|87993.8|88040.1|87990.1|34
1632965430000|2021-09-30 01:30:30|88049.3|87999.3|88053.5|88003.5|88054.9|88004.9|88049.3|87999.3|35
1632963960000|2021-09-30 01:06:00|88043.1|87993.1|88043|87993|88047.4|87997.4|88042.7|87992.7|44
1632965440000|2021-09-30 01:30:40|88053.8|88003.8|88054.5|88004.5|88054.7|88004.7|88053.5|88003.5|18
1632963970000|2021-09-30 01:06:10|88043.3|87993.3|88040.2|87990.2|88044.1|87994.1|88040.1|87990.1|34
1632965450000|2021-09-30 01:30:50|88054|88004|88056.6|88006.6|88060.2|88010.2|88054|88004|39
1632963980000|2021-09-30 01:06:20|88040.1|87990.1|88037.9|87987.9|88040.3|87990.3|88036|87986|46
1632965460000|2021-09-30 01:31:00|88056.5|88006.5|88055.3|88005.3|88059.2|88009.2|88055.3|88005.3|40
1632963990000|2021-09-30 01:06:30|88037.7|87987.7|88037.2|87987.2|88037.8|87987.8|88035.8|87985.8|39
1632965470000|2021-09-30 01:31:10|88055.2|88005.2|88058.9|88008.9|88059.3|88009.3|88055.2|88005.2|30
1632964000000|2021-09-30 01:06:40|88037.1|87987.1|88034.8|87984.8|88037.2|87987.2|88034.4|87984.4|30
1632965480000|2021-09-30 01:31:20|88058.5|88008.5|88058.3|88008.3|88058.8|88008.8|88057.6|88007.6|24
1632964010000|2021-09-30 01:06:50|88035.2|87985.2|88032.1|87982.1|88035.2|87985.2|88032.1|87982.1|21
1632965490000|2021-09-30 01:31:30|88058.4|88008.4|88057.8|88007.8|88058.4|88008.4|88057.8|88007.8|20
1632964020000|2021-09-30 01:07:00|88032.3|87982.3|88033.6|87983.6|88036.6|87986.6|88032.3|87982.3|48
1632965500000|2021-09-30 01:31:40|88057.7|88007.7|88068.6|88018.6|88069.1|88019.1|88057.7|88007.7|43
1632964030000|2021-09-30 01:07:10|88033.9|87983.9|88032.7|87982.7|88034.4|87984.4|88032.5|87982.5|45
1632965510000|2021-09-30 01:31:50|88068.3|88018.3|88067.4|88017.4|88068.8|88018.8|88067.1|88017.1|17
1632964040000|2021-09-30 01:07:20|88032.6|87982.6|88032|87982|88033.7|87983.7|88031.4|87981.4|33
1632965520000|2021-09-30 01:32:00|88066.8|88016.8|88067.8|88017.8|88068.6|88018.6|88066.8|88016.8|23
1632964050000|2021-09-30 01:07:30|88031.6|87981.6|88029.1|87979.1|88032.5|87982.5|88028.1|87978.1|30
1632965530000|2021-09-30 01:32:10|88068.4|88018.4|88067|88017|88069.3|88019.3|88066.1|88016.1|40
1632964060000|2021-09-30 01:07:40|88028.5|87978.5|88029.5|87979.5|88031.6|87981.6|88028.5|87978.5|31
1632965540000|2021-09-30 01:32:20|88066.7|88016.7|88068.2|88018.2|88068.2|88018.2|88066.7|88016.7|33
1632964070000|2021-09-30 01:07:50|88029.6|87979.6|88029.4|87979.4|88030.8|87980.8|88029.3|87979.3|29
1632965550000|2021-09-30 01:32:30|88068.4|88018.4|88066.9|88016.9|88069.6|88019.6|88065.8|88015.8|34
1632964080000|2021-09-30 01:08:00|88029.5|87979.5|88029.1|87979.1|88031.2|87981.2|88029|87979|33
1632965560000|2021-09-30 01:32:40|88067|88017|88068|88018|88068.1|88018.1|88066.8|88016.8|31
1632964090000|2021-09-30 01:08:10|88029.5|87979.5|88029.4|87979.4|88030.6|87980.6|88028.5|87978.5|28
1632965570000|2021-09-30 01:32:50|88068.1|88018.1|88065.2|88015.2|88069.4|88019.4|88064.9|88014.9|26
1632964100000|2021-09-30 01:08:20|88029.9|87979.9|88029.2|87979.2|88030.1|87980.1|88028|87978|41
1632965580000|2021-09-30 01:33:00|88064.9|88014.9|88062.9|88012.9|88064.9|88014.9|88062.5|88012.5|39
1632964110000|2021-09-30 01:08:30|88029.1|87979.1|88028.7|87978.7|88030.8|87980.8|88027.9|87977.9|29
1632965590000|2021-09-30 01:33:10|88063.3|88013.3|88059.1|88009.1|88063.5|88013.5|88059|88009|34
1632965600000|2021-09-30 01:33:20|88059.3|88009.3|88057.2|88007.2|88060.8|88010.8|88057.2|88007.2|31
1632964120000|2021-09-30 01:08:40|88028.5|87978.5|88030.5|87980.5|88032|87982|88026.7|87976.7|45
1632965610000|2021-09-30 01:33:30|88057|88007|88056.8|88006.8|88057.2|88007.2|88054.4|88004.4|43
1632964130000|2021-09-30 01:08:50|88030.9|87980.9|88029.1|87979.1|88031.2|87981.2|88028.7|87978.7|26
1632965620000|2021-09-30 01:33:40|88056.9|88006.9|88057.7|88007.7|88057.9|88007.9|88056.2|88006.2|17
1632964140000|2021-09-30 01:09:00|88029.2|87979.2|88028.5|87978.5|88029.9|87979.9|88028.4|87978.4|17
1632965630000|2021-09-30 01:33:50|88057.8|88007.8|88058.2|88008.2|88059.3|88009.3|88057.4|88007.4|22
1632965640000|2021-09-30 01:34:00|88057.6|88007.6|88056.1|88006.1|88058.1|88008.1|88055.8|88005.8|41
1632965650000|2021-09-30 01:34:10|88057|88007|88056.6|88006.6|88057.7|88007.7|88055.7|88005.7|28
1632965660000|2021-09-30 01:34:20|88058.1|88008.1|88059.5|88009.5|88062.7|88012.7|88057.4|88007.4|29
1632965670000|2021-09-30 01:34:30|88059.4|88009.4|88057.3|88007.3|88061.9|88011.9|88057.3|88007.3|40
1632965680000|2021-09-30 01:34:40|88057.6|88007.6|88053.2|88003.2|88057.6|88007.6|88053.2|88003.2|28
1632965690000|2021-09-30 01:34:50|88053.4|88003.4|88052.8|88002.8|88053.9|88003.9|88052.8|88002.8|24
1632964150000|2021-09-30 01:09:10|88028.6|87978.6|88029.6|87979.6|88030.1|87980.1|88028.6|87978.6|18
1632965700000|2021-09-30 01:35:00|88053.1|88003.1|88056.3|88006.3|88056.4|88006.4|88053.1|88003.1|35
1632965710000|2021-09-30 01:35:10|88056.4|88006.4|88056.3|88006.3|88057.4|88007.4|88055.7|88005.7|33
1632964160000|2021-09-30 01:09:20|88029.1|87979.1|88028.7|87978.7|88029.4|87979.4|88028.5|87978.5|6
1632965720000|2021-09-30 01:35:20|88056.5|88006.5|88059.5|88009.5|88059.6|88009.6|88056.2|88006.2|27
1632964170000|2021-09-30 01:09:30|88028.4|87978.4|88030.5|87980.5|88031.7|87981.7|88028.4|87978.4|27
1632965730000|2021-09-30 01:35:30|88059.4|88009.4|88055.7|88005.7|88059.4|88009.4|88055.7|88005.7|37
1632964180000|2021-09-30 01:09:40|88031.4|87981.4|88029.2|87979.2|88031.9|87981.9|88027.4|87977.4|44
1632965740000|2021-09-30 01:35:40|88055.6|88005.6|88055.5|88005.5|88057.4|88007.4|88053.9|88003.9|34
1632964190000|2021-09-30 01:09:50|88029.1|87979.1|88028.9|87978.9|88029.8|87979.8|88027.8|87977.8|21
1632965750000|2021-09-30 01:35:50|88055.6|88005.6|88057.3|88007.3|88059.1|88009.1|88054.1|88004.1|34
1632964200000|2021-09-30 01:10:00|88029.3|87979.3|88029.9|87979.9|88030.8|87980.8|88028.2|87978.2|21
1632965760000|2021-09-30 01:36:00|88057.2|88007.2|88046|87996|88057.2|88007.2|88045.5|87995.5|46
1632964210000|2021-09-30 01:10:10|88029.4|87979.4|88026.9|87976.9|88029.4|87979.4|88026.5|87976.5|31
1632965770000|2021-09-30 01:36:10|88045.8|87995.8|88046.4|87996.4|88047.4|87997.4|88045.8|87995.8|34
1632964220000|2021-09-30 01:10:20|88026.6|87976.6|88028.8|87978.8|88030|87980|88025.9|87975.9|28
1632965780000|2021-09-30 01:36:20|88047.6|87997.6|88048.5|87998.5|88048.6|87998.6|88047.1|87997.1|32
1632964230000|2021-09-30 01:10:30|88029|87979|88030.2|87980.2|88032.5|87982.5|88029|87979|48
1632965790000|2021-09-30 01:36:30|88048.6|87998.6|88046.8|87996.8|88050.4|88000.4|88046.2|87996.2|44
1632964240000|2021-09-30 01:10:40|88031|87981|88031.7|87981.7|88032.3|87982.3|88031|87981|28
1632965800000|2021-09-30 01:36:40|88046.4|87996.4|88046.3|87996.3|88046.8|87996.8|88045.8|87995.8|24
1632964250000|2021-09-30 01:10:50|88031.5|87981.5|88034|87984|88041.4|87991.4|88031.1|87981.1|34
1632965810000|2021-09-30 01:36:50|88046.5|87996.5|88047.1|87997.1|88048|87998|88046.4|87996.4|24
1632964260000|2021-09-30 01:11:00|88034.5|87984.5|88031.8|87981.8|88034.5|87984.5|88031.8|87981.8|28
1632965820000|2021-09-30 01:37:00|88046.9|87996.9|88048.9|87998.9|88049.2|87999.2|88044.4|87994.4|41
1632964270000|2021-09-30 01:11:10|88031.7|87981.7|88031.2|87981.2|88032.1|87982.1|88031.1|87981.1|20
1632965830000|2021-09-30 01:37:10|88048.8|87998.8|88052.6|88002.6|88052.6|88002.6|88048.8|87998.8|29
1632964280000|2021-09-30 01:11:20|88031.3|87981.3|88032.3|87982.3|88032.3|87982.3|88031|87981|15
1632965840000|2021-09-30 01:37:20|88052.7|88002.7|88052.8|88002.8|88055.2|88005.2|88052.5|88002.5|43
1632964290000|2021-09-30 01:11:30|88033.2|87983.2|88031.7|87981.7|88033.4|87983.4|88031.4|87981.4|28
1632965850000|2021-09-30 01:37:30|88052.9|88002.9|88051.3|88001.3|88053.5|88003.5|88051.3|88001.3|25
1632964300000|2021-09-30 01:11:40|88031.8|87981.8|88031.9|87981.9|88032.7|87982.7|88030.8|87980.8|23
1632965860000|2021-09-30 01:37:40|88051.2|88001.2|88048.5|87998.5|88052.5|88002.5|88048.4|87998.4|38
1632964310000|2021-09-30 01:11:50|88032.1|87982.1|88029|87979|88032.2|87982.2|88028.8|87978.8|19
1632965870000|2021-09-30 01:37:50|88049.3|87999.3|88048.1|87998.1|88049.5|87999.5|88047.7|87997.7|25
1632964320000|2021-09-30 01:12:00|88028.9|87978.9|88027.8|87977.8|88028.9|87978.9|88027.7|87977.7|16
1632965880000|2021-09-30 01:38:00|88047.7|87997.7|88048.7|87998.7|88049|87999|88047|87997|24
1632964330000|2021-09-30 01:12:10|88027|87977|88028.2|87978.2|88028.4|87978.4|88027|87977|16
1632965890000|2021-09-30 01:38:10|88049.4|87999.4|88047.8|87997.8|88050|88000|88047.8|87997.8|32
1632964340000|2021-09-30 01:12:20|88028.1|87978.1|88028.4|87978.4|88028.5|87978.5|88027.3|87977.3|31
1632965900000|2021-09-30 01:38:20|88047.9|87997.9|88047|87997|88048.8|87998.8|88046.8|87996.8|29
1632965910000|2021-09-30 01:38:30|88047.2|87997.2|88047.8|87997.8|88048.7|87998.7|88046.8|87996.8|38
1632964350000|2021-09-30 01:12:30|88028.1|87978.1|88027.7|87977.7|88028.3|87978.3|88027.4|87977.4|27
1632965920000|2021-09-30 01:38:40|88048.1|87998.1|88047|87997|88048.1|87998.1|88045.9|87995.9|28
1632965930000|2021-09-30 01:38:50|88046.8|87996.8|88046.8|87996.8|88047.4|87997.4|88046.2|87996.2|27
1632964360000|2021-09-30 01:12:40|88028|87978|88028.5|87978.5|88028.9|87978.9|88026.6|87976.6|32
1632965940000|2021-09-30 01:39:00|88046.6|87996.6|88047.6|87997.6|88048.5|87998.5|88046.3|87996.3|39
1632964370000|2021-09-30 01:12:50|88028.4|87978.4|88027.4|87977.4|88028.7|87978.7|88027.1|87977.1|29
1632965950000|2021-09-30 01:39:10|88047.2|87997.2|88050.5|88000.5|88051|88001|88046.9|87996.9|34
1632964380000|2021-09-30 01:13:00|88027.3|87977.3|88028.6|87978.6|88029.7|87979.7|88027.3|87977.3|12
1632965960000|2021-09-30 01:39:20|88050.3|88000.3|88047.6|87997.6|88051.6|88001.6|88047.4|87997.4|33
1632964390000|2021-09-30 01:13:10|88028|87978|88028.6|87978.6|88028.8|87978.8|88027.2|87977.2|9
1632965970000|2021-09-30 01:39:30|88047.5|87997.5|88045.8|87995.8|88047.5|87997.5|88045.5|87995.5|36
1632965980000|2021-09-30 01:39:40|88045.6|87995.6|88046.3|87996.3|88046.9|87996.9|88045.2|87995.2|33
1632965990000|2021-09-30 01:39:50|88046.7|87996.7|88045.7|87995.7|88047.5|87997.5|88043.9|87993.9|29
1632966000000|2021-09-30 01:40:00|88045.1|87995.1|88044.4|87994.4|88045.6|87995.6|88043.9|87993.9|36
1632966010000|2021-09-30 01:40:10|88044.7|87994.7|88047.9|87997.9|88048.9|87998.9|88044.7|87994.7|42
1632964400000|2021-09-30 01:13:20|88029.7|87979.7|88030.9|87980.9|88031.9|87981.9|88028|87978|25
1632966020000|2021-09-30 01:40:20|88047.5|87997.5|88049.7|87999.7|88051|88001|88047.2|87997.2|35
1632964410000|2021-09-30 01:13:30|88030.7|87980.7|88028.9|87978.9|88031.6|87981.6|88028.9|87978.9|19
1632966030000|2021-09-30 01:40:30|88049.3|87999.3|88048.3|87998.3|88051.7|88001.7|88048.3|87998.3|36
1632964420000|2021-09-30 01:13:40|88029|87979|88029|87979|88029|87979|88028.2|87978.2|16
1632966040000|2021-09-30 01:40:40|88048|87998|88047.3|87997.3|88049.1|87999.1|88047.1|87997.1|32
1632964430000|2021-09-30 01:13:50|88029.1|87979.1|88028.4|87978.4|88029.5|87979.5|88028.4|87978.4|20
1632966050000|2021-09-30 01:40:50|88047.4|87997.4|88050.5|88000.5|88051|88001|88046.9|87996.9|26
1632966060000|2021-09-30 01:41:00|88050.2|88000.2|88050|88000|88050.6|88000.6|88049.9|87999.9|23
1632966070000|2021-09-30 01:41:10|88049.6|87999.6|88048.1|87998.1|88050.6|88000.6|88047.1|87997.1|38
1632964440000|2021-09-30 01:14:00|88028.3|87978.3|88027.9|87977.9|88029.7|87979.7|88026.6|87976.6|27
1632966080000|2021-09-30 01:41:20|88048|87998|88047.7|87997.7|88048.2|87998.2|88047|87997|30
1632964450000|2021-09-30 01:14:10|88028|87978|88029.4|87979.4|88030.2|87980.2|88027.9|87977.9|19
1632966090000|2021-09-30 01:41:30|88047.2|87997.2|88045.6|87995.6|88047.3|87997.3|88045.5|87995.5|21
1632964460000|2021-09-30 01:14:20|88029.2|87979.2|88028.3|87978.3|88029.3|87979.3|88027.9|87977.9|18
1632966100000|2021-09-30 01:41:40|88045.9|87995.9|88044.7|87994.7|88045.9|87995.9|88044.5|87994.5|23
1632966110000|2021-09-30 01:41:50|88045|87995|88044.9|87994.9|88045.9|87995.9|88044|87994|37
1632966120000|2021-09-30 01:42:00|88044.8|87994.8|88047.5|87997.5|88047.8|87997.8|88044.5|87994.5|48
1632966130000|2021-09-30 01:42:10|88047.2|87997.2|88046|87996|88047.4|87997.4|88045.5|87995.5|29
1632966140000|2021-09-30 01:42:20|88045.9|87995.9|88047.7|87997.7|88047.8|87997.8|88045.3|87995.3|32
1632966150000|2021-09-30 01:42:30|88047.9|87997.9|88046.8|87996.8|88047.9|87997.9|88046.8|87996.8|16
1632966160000|2021-09-30 01:42:40|88046.7|87996.7|88052.4|88002.4|88052.9|88002.9|88046.4|87996.4|40
1632966170000|2021-09-30 01:42:50|88052.1|88002.1|88051.7|88001.7|88055.2|88005.2|88051.6|88001.6|30
1632966180000|2021-09-30 01:43:00|88051.9|88001.9|88053.1|88003.1|88053.3|88003.3|88050.9|88000.9|30
1632966190000|2021-09-30 01:43:10|88053.4|88003.4|88049.8|87999.8|88053.4|88003.4|88049.5|87999.5|35
1632964470000|2021-09-30 01:14:30|88028.6|87978.6|88031.6|87981.6|88031.6|87981.6|88028.6|87978.6|22
1632966200000|2021-09-30 01:43:20|88049.9|87999.9|88048.9|87998.9|88050.3|88000.3|88048.5|87998.5|28
1632966210000|2021-09-30 01:43:30|88049|87999|88048.9|87998.9|88050|88000|88048.1|87998.1|24
1632964480000|2021-09-30 01:14:40|88031.7|87981.7|88033.4|87983.4|88033.5|87983.5|88031.7|87981.7|30
1632966220000|2021-09-30 01:43:40|88048.7|87998.7|88053|88003|88053|88003|88048.3|87998.3|24
1632964490000|2021-09-30 01:14:50|88033.2|87983.2|88033.4|87983.4|88033.9|87983.9|88033|87983|19
1632966230000|2021-09-30 01:43:50|88052.9|88002.9|88053.5|88003.5|88053.6|88003.6|88050.8|88000.8|18
1632964500000|2021-09-30 01:15:00|88033.7|87983.7|88034.3|87984.3|88034.6|87984.6|88033.3|87983.3|30
1632966240000|2021-09-30 01:44:00|88053.1|88003.1|88056|88006|88056.9|88006.9|88052.6|88002.6|30
1632966250000|2021-09-30 01:44:10|88056.3|88006.3|88056.8|88006.8|88057.3|88007.3|88055|88005|27
1632964510000|2021-09-30 01:15:10|88034.2|87984.2|88033|87983|88034.5|87984.5|88032.9|87982.9|21
1632966260000|2021-09-30 01:44:20|88056.6|88006.6|88056.4|88006.4|88056.7|88006.7|88055|88005|16
1632964520000|2021-09-30 01:15:20|88033.1|87983.1|88033.3|87983.3|88033.3|87983.3|88032.8|87982.8|7
1632966270000|2021-09-30 01:44:30|88056.3|88006.3|88055.5|88005.5|88057.1|88007.1|88055.5|88005.5|24
1632964530000|2021-09-30 01:15:30|88033.2|87983.2|88032.8|87982.8|88034.3|87984.3|88032.6|87982.6|18
1632966280000|2021-09-30 01:44:40|88055.1|88005.1|88052.7|88002.7|88055.7|88005.7|88052.7|88002.7|17
1632966290000|2021-09-30 01:44:50|88053.7|88003.7|88054|88004|88054|88004|88052.6|88002.6|31
1632966300000|2021-09-30 01:45:00|88053.9|88003.9|88050.4|88000.4|88054.2|88004.2|88050.4|88000.4|34
1632966310000|2021-09-30 01:45:10|88049.8|87999.8|88048.1|87998.1|88049.8|87999.8|88045.6|87995.6|39
1632966320000|2021-09-30 01:45:20|88047.6|87997.6|88048.6|87998.6|88049.5|87999.5|88047.6|87997.6|32
1632966330000|2021-09-30 01:45:30|88048.7|87998.7|88052.8|88002.8|88052.8|88002.8|88048.1|87998.1|31
1632966340000|2021-09-30 01:45:40|88053.2|88003.2|88050.3|88000.3|88053.9|88003.9|88049.4|87999.4|26
1632966350000|2021-09-30 01:45:50|88050.7|88000.7|88052.4|88002.4|88053|88003|88049.6|87999.6|34
1632964540000|2021-09-30 01:15:40|88032.2|87982.2|88033.1|87983.1|88033.3|87983.3|88032.2|87982.2|20
1632966360000|2021-09-30 01:46:00|88051.9|88001.9|88049.1|87999.1|88051.9|88001.9|88048.5|87998.5|26
1632964550000|2021-09-30 01:15:50|88033|87983|88033.4|87983.4|88034.3|87984.3|88033|87983|21
1632966370000|2021-09-30 01:46:10|88049|87999|88048.7|87998.7|88049.8|87999.8|88048.6|87998.6|27
1632964560000|2021-09-30 01:16:00|88033.6|87983.6|88031.4|87981.4|88035.1|87985.1|88031.2|87981.2|22
1632966380000|2021-09-30 01:46:20|88048.9|87998.9|88050.8|88000.8|88051.2|88001.2|88048.8|87998.8|28
1632964570000|2021-09-30 01:16:10|88031.5|87981.5|88030.4|87980.4|88031.5|87981.5|88029.7|87979.7|18
1632966390000|2021-09-30 01:46:30|88050.9|88000.9|88050.7|88000.7|88052.1|88002.1|88050|88000|16
1632964580000|2021-09-30 01:16:20|88030.5|87980.5|88031.1|87981.1|88032.7|87982.7|88030.4|87980.4|22
1632966400000|2021-09-30 01:46:40|88050.5|88000.5|88052.1|88002.1|88052.6|88002.6|88050.5|88000.5|16
1632964590000|2021-09-30 01:16:30|88031.3|87981.3|88030.6|87980.6|88032.2|87982.2|88030.4|87980.4|23
1632966410000|2021-09-30 01:46:50|88052|88002|88053.4|88003.4|88054.2|88004.2|88051.8|88001.8|20
1632964600000|2021-09-30 01:16:40|88030.3|87980.3|88026.9|87976.9|88030.8|87980.8|88026.5|87976.5|19
1632966420000|2021-09-30 01:47:00|88052.7|88002.7|88051.5|88001.5|88053.2|88003.2|88051.5|88001.5|26
1632964610000|2021-09-30 01:16:50|88027.4|87977.4|88023.7|87973.7|88028.2|87978.2|88023.1|87973.1|38
1632966430000|2021-09-30 01:47:10|88051.2|88001.2|88048.9|87998.9|88052.5|88002.5|88048.9|87998.9|34
1632964620000|2021-09-30 01:17:00|88024|87974|88021.4|87971.4|88024.1|87974.1|88021.2|87971.2|33
1632966440000|2021-09-30 01:47:20|88049|87999|88051.3|88001.3|88051.4|88001.4|88048.9|87998.9|24
1632964630000|2021-09-30 01:17:10|88021.8|87971.8|88022.2|87972.2|88024.4|87974.4|88021.2|87971.2|33
1632966450000|2021-09-30 01:47:30|88051.6|88001.6|88050.2|88000.2|88052.2|88002.2|88050.1|88000.1|23
1632964640000|2021-09-30 01:17:20|88022|87972|88023.6|87973.6|88025.5|87975.5|88022|87972|35
1632966460000|2021-09-30 01:47:40|88050.3|88000.3|88050|88000|88051.7|88001.7|88049.8|87999.8|28
1632964650000|2021-09-30 01:17:30|88023.9|87973.9|88024.8|87974.8|88025.8|87975.8|88023.7|87973.7|24
1632966470000|2021-09-30 01:47:50|88049.9|87999.9|88051.8|88001.8|88053.4|88003.4|88049.9|87999.9|28
1632964660000|2021-09-30 01:17:40|88025|87975|88031.2|87981.2|88031.2|87981.2|88025|87975|25
1632966480000|2021-09-30 01:48:00|88051.7|88001.7|88051.7|88001.7|88052.5|88002.5|88050.5|88000.5|28
1632966490000|2021-09-30 01:48:10|88052.6|88002.6|88051.6|88001.6|88052.6|88002.6|88051.3|88001.3|17
1632964670000|2021-09-30 01:17:50|88030.8|87980.8|88030.9|87980.9|88031|87981|88029.7|87979.7|30
1632966500000|2021-09-30 01:48:20|88051.9|88001.9|88050|88000|88051.9|88001.9|88048.9|87998.9|26
1632964680000|2021-09-30 01:18:00|88030.8|87980.8|88034.4|87984.4|88034.9|87984.9|88028.4|87978.4|43
1632966510000|2021-09-30 01:48:30|88049.6|87999.6|88050.3|88000.3|88050.5|88000.5|88049.6|87999.6|18
1632964690000|2021-09-30 01:18:10|88034.5|87984.5|88033.6|87983.6|88036.3|87986.3|88033.4|87983.4|41
1632966520000|2021-09-30 01:48:40|88050.2|88000.2|88046.2|87996.2|88052.4|88002.4|88045.5|87995.5|29
1632964700000|2021-09-30 01:18:20|88033.7|87983.7|88034|87984|88034.9|87984.9|88033.7|87983.7|28
1632966530000|2021-09-30 01:48:50|88047.3|87997.3|88048.6|87998.6|88049.1|87999.1|88046.8|87996.8|18
1632964710000|2021-09-30 01:18:30|88033.8|87983.8|88034.1|87984.1|88034.4|87984.4|88033.7|87983.7|24
1632966540000|2021-09-30 01:49:00|88048.7|87998.7|88046|87996|88049.2|87999.2|88046|87996|15
1632964720000|2021-09-30 01:18:40|88033.8|87983.8|88034.2|87984.2|88034.5|87984.5|88033.7|87983.7|25
1632966550000|2021-09-30 01:49:10|88046.6|87996.6|88048.5|87998.5|88049.5|87999.5|88046.6|87996.6|15
1632964730000|2021-09-30 01:18:50|88034.1|87984.1|88034|87984|88034.8|87984.8|88033.2|87983.2|35
1632966560000|2021-09-30 01:49:20|88048.9|87998.9|88048.5|87998.5|88049.4|87999.4|88047.7|87997.7|13
1632964740000|2021-09-30 01:19:00|88034.1|87984.1|88033.8|87983.8|88035.6|87985.6|88033.8|87983.8|20
1632966570000|2021-09-30 01:49:30|88047.6|87997.6|88050.8|88000.8|88050.8|88000.8|88047.6|87997.6|23
1632964750000|2021-09-30 01:19:10|88033.6|87983.6|88033.3|87983.3|88034.3|87984.3|88033.2|87983.2|22
1632966580000|2021-09-30 01:49:40|88050.9|88000.9|88049.7|87999.7|88050.9|88000.9|88049|87999|19
1632964760000|2021-09-30 01:19:20|88034|87984|88032.9|87982.9|88034.7|87984.7|88032.8|87982.8|23
1632966590000|2021-09-30 01:49:50|88049.8|87999.8|88049.2|87999.2|88049.8|87999.8|88048.5|87998.5|13
1632964770000|2021-09-30 01:19:30|88032.8|87982.8|88031.1|87981.1|88032.8|87982.8|88030.7|87980.7|24
1632966600000|2021-09-30 01:50:00|88048.8|87998.8|88048.1|87998.1|88048.8|87998.8|88046.3|87996.3|20
1632966610000|2021-09-30 01:50:10|88048.7|87998.7|88048.3|87998.3|88049|87999|88048|87998|10
1632964780000|2021-09-30 01:19:40|88030.9|87980.9|88030.4|87980.4|88031.6|87981.6|88030.3|87980.3|26
1632966620000|2021-09-30 01:50:20|88049.2|87999.2|88051.1|88001.1|88051.1|88001.1|88048.6|87998.6|22
1632964790000|2021-09-30 01:19:50|88030.3|87980.3|88036.4|87986.4|88036.4|87986.4|88029.9|87979.9|36
1632966630000|2021-09-30 01:50:30|88050.6|88000.6|88054.9|88004.9|88056.7|88006.7|88050.4|88000.4|31
1632964800000|2021-09-30 01:20:00|88037|87987|88038.5|87988.5|88039|87989|88036.1|87986.1|41
1632966640000|2021-09-30 01:50:40|88054.4|88004.4|88055.8|88005.8|88055.8|88005.8|88053.8|88003.8|20
1632964810000|2021-09-30 01:20:10|88039|87989|88029|87979|88039.1|87989.1|88029|87979|37
1632966650000|2021-09-30 01:50:50|88055.6|88005.6|88054.6|88004.6|88056.3|88006.3|88054.4|88004.4|12
1632964820000|2021-09-30 01:20:20|88029.1|87979.1|88027.6|87977.6|88030.4|87980.4|88027|87977|35
1632966660000|2021-09-30 01:51:00|88055.2|88005.2|88059.4|88009.4|88060.7|88010.7|88054.8|88004.8|26
1632964830000|2021-09-30 01:20:30|88028.8|87978.8|88028.9|87978.9|88029.5|87979.5|88028.4|87978.4|39
1632966670000|2021-09-30 01:51:10|88060.4|88010.4|88061|88011|88061.7|88011.7|88060.1|88010.1|12
1632964840000|2021-09-30 01:20:40|88029|87979|88032.1|87982.1|88032.6|87982.6|88028.9|87978.9|42
1632966680000|2021-09-30 01:51:20|88061.2|88011.2|88060.6|88010.6|88062.1|88012.1|88059.5|88009.5|25
1632964850000|2021-09-30 01:20:50|88032.5|87982.5|88037|87987|88038.2|87988.2|88031.9|87981.9|55
1632966690000|2021-09-30 01:51:30|88060.7|88010.7|88060.2|88010.2|88061.5|88011.5|88060|88010|26
1632964860000|2021-09-30 01:21:00|88036.7|87986.7|88038.7|87988.7|88039|87989|88036.7|87986.7|26
1632966700000|2021-09-30 01:51:40|88060.1|88010.1|88058.9|88008.9|88060.2|88010.2|88058.9|88008.9|27
1632964870000|2021-09-30 01:21:10|88039.5|87989.5|88039.8|87989.8|88039.9|87989.9|88038.9|87988.9|26
1632966710000|2021-09-30 01:51:50|88059.1|88009.1|88060.9|88010.9|88061.2|88011.2|88057.9|88007.9|25
1632964880000|2021-09-30 01:21:20|88040.7|87990.7|88042.8|87992.8|88044.5|87994.5|88040.2|87990.2|38
1632966720000|2021-09-30 01:52:00|88060.4|88010.4|88058.7|88008.7|88062.3|88012.3|88058|88008|29
1632964890000|2021-09-30 01:21:30|88042.9|87992.9|88048.3|87998.3|88048.5|87998.5|88042.1|87992.1|41
1632966730000|2021-09-30 01:52:10|88059.3|88009.3|88055.2|88005.2|88060.6|88010.6|88054.5|88004.5|31
1632964900000|2021-09-30 01:21:40|88048.5|87998.5|88050.4|88000.4|88050.4|88000.4|88047.7|87997.7|45
1632966740000|2021-09-30 01:52:20|88055|88005|88052.3|88002.3|88055.8|88005.8|88051.9|88001.9|26
1632964910000|2021-09-30 01:21:50|88050.8|88000.8|88051|88001|88051.3|88001.3|88049.3|87999.3|29
1632966750000|2021-09-30 01:52:30|88052.1|88002.1|88052.5|88002.5|88052.9|88002.9|88052.1|88002.1|8
1632964920000|2021-09-30 01:22:00|88051.1|88001.1|88051.1|88001.1|88051.6|88001.6|88050.2|88000.2|25
1632966760000|2021-09-30 01:52:40|88053.7|88003.7|88051.1|88001.1|88053.7|88003.7|88050.9|88000.9|5
1632964930000|2021-09-30 01:22:10|88051|88001|88055.3|88005.3|88055.4|88005.4|88050.5|88000.5|28
1632966770000|2021-09-30 01:52:50|88051.8|88001.8|88052.1|88002.1|88052.3|88002.3|88051.6|88001.6|18
1632964940000|2021-09-30 01:22:20|88055.4|88005.4|88060.5|88010.5|88061.1|88011.1|88055.3|88005.3|44
1632966780000|2021-09-30 01:53:00|88051.6|88001.6|88051.9|88001.9|88053.2|88003.2|88051.6|88001.6|16
1632966790000|2021-09-30 01:53:10|88051.7|88001.7|88051.7|88001.7|88052.2|88002.2|88048.6|87998.6|35
1632964950000|2021-09-30 01:22:30|88060.8|88010.8|88066.5|88016.5|88066.8|88016.8|88060.1|88010.1|44
1632966800000|2021-09-30 01:53:20|88051.9|88001.9|88052.2|88002.2|88053.3|88003.3|88050.6|88000.6|24
1632964960000|2021-09-30 01:22:40|88066.6|88016.6|88069.4|88019.4|88070.1|88020.1|88066|88016|38
1632966810000|2021-09-30 01:53:30|88052.3|88002.3|88052.1|88002.1|88054.1|88004.1|88051.5|88001.5|24
1632964970000|2021-09-30 01:22:50|88069.9|88019.9|88072.6|88022.6|88073.2|88023.2|88069.9|88019.9|47
1632966820000|2021-09-30 01:53:40|88051.5|88001.5|88052.2|88002.2|88053.3|88003.3|88051.5|88001.5|19
1632964980000|2021-09-30 01:23:00|88072.7|88022.7|88071.6|88021.6|88073.4|88023.4|88071.6|88021.6|37
1632966830000|2021-09-30 01:53:50|88052.7|88002.7|88052.6|88002.6|88055.3|88005.3|88051.9|88001.9|35
1632964990000|2021-09-30 01:23:10|88072.6|88022.6|88065.6|88015.6|88072.7|88022.7|88064.3|88014.3|38
1632966840000|2021-09-30 01:54:00|88053.3|88003.3|88054.2|88004.2|88054.2|88004.2|88050.7|88000.7|25
1632965000000|2021-09-30 01:23:20|88065.3|88015.3|88065.8|88015.8|88066.1|88016.1|88063.2|88013.2|49
1632966850000|2021-09-30 01:54:10|88053.4|88003.4|88053.1|88003.1|88054.5|88004.5|88052.8|88002.8|23
1632965010000|2021-09-30 01:23:30|88065.9|88015.9|88064.9|88014.9|88066.1|88016.1|88064.1|88014.1|18
1632966860000|2021-09-30 01:54:20|88053.2|88003.2|88056.7|88006.7|88058.5|88008.5|88052.7|88002.7|22
1632965020000|2021-09-30 01:23:40|88064.8|88014.8|88060.7|88010.7|88066|88016|88060.7|88010.7|30
1632966870000|2021-09-30 01:54:30|88058.1|88008.1|88055.1|88005.1|88058.3|88008.3|88054.1|88004.1|22
1632965030000|2021-09-30 01:23:50|88061.4|88011.4|88055.5|88005.5|88061.4|88011.4|88055.5|88005.5|43
1632966880000|2021-09-30 01:54:40|88055.9|88005.9|88054.2|88004.2|88056.9|88006.9|88051.7|88001.7|20
1632966890000|2021-09-30 01:54:50|88054|88004|88053.5|88003.5|88058.1|88008.1|88052|88002|33
1632965040000|2021-09-30 01:24:00|88055.4|88005.4|88055.6|88005.6|88055.8|88005.8|88054.6|88004.6|30
1632966900000|2021-09-30 01:55:00|88053.3|88003.3|88053.6|88003.6|88053.6|88003.6|88051|88001|27
1632965050000|2021-09-30 01:24:10|88055.3|88005.3|88054.5|88004.5|88060.2|88010.2|88053.4|88003.4|47
1632966910000|2021-09-30 01:55:10|88052.7|88002.7|88058|88008|88060|88010|88052.7|88002.7|29
1632965060000|2021-09-30 01:24:20|88054.7|88004.7|88054|88004|88054.9|88004.9|88053.2|88003.2|20
1632966920000|2021-09-30 01:55:20|88057.7|88007.7|88053.9|88003.9|88057.7|88007.7|88053.8|88003.8|22
1632965070000|2021-09-30 01:24:30|88054.2|88004.2|88051.7|88001.7|88054.2|88004.2|88051.7|88001.7|20
1632966930000|2021-09-30 01:55:30|88053.6|88003.6|88056.1|88006.1|88056.8|88006.8|88053.6|88003.6|20
1632965080000|2021-09-30 01:24:40|88051.3|88001.3|88050|88000|88052.8|88002.8|88049.9|87999.9|25
1632966940000|2021-09-30 01:55:40|88056.5|88006.5|88056.1|88006.1|88058.8|88008.8|88055.7|88005.7|19
1632965090000|2021-09-30 01:24:50|88049.7|87999.7|88050.2|88000.2|88050.7|88000.7|88049.7|87999.7|36
1632966950000|2021-09-30 01:55:50|88055.9|88005.9|88053.4|88003.4|88055.9|88005.9|88052.2|88002.2|12
1632965100000|2021-09-30 01:25:00|88050.1|88000.1|88050.8|88000.8|88051.2|88001.2|88050|88000|23
1632966960000|2021-09-30 01:56:00|88053.6|88003.6|88056.2|88006.2|88057.2|88007.2|88052.5|88002.5|21
1632965110000|2021-09-30 01:25:10|88050.6|88000.6|88051.2|88001.2|88051.8|88001.8|88050.5|88000.5|24
1632966970000|2021-09-30 01:56:10|88056.4|88006.4|88057.5|88007.5|88059.6|88009.6|88056|88006|24
1632965120000|2021-09-30 01:25:20|88051.3|88001.3|88050.9|88000.9|88051.6|88001.6|88050.8|88000.8|23
1632966980000|2021-09-30 01:56:20|88057|88007|88058|88008|88059.3|88009.3|88057|88007|16
1632965130000|2021-09-30 01:25:30|88051.3|88001.3|88055.1|88005.1|88055.2|88005.2|88049.7|87999.7|36
1632966990000|2021-09-30 01:56:30|88057.4|88007.4|88055.8|88005.8|88057.9|88007.9|88055.8|88005.8|13
1632965140000|2021-09-30 01:25:40|88055.6|88005.6|88055.5|88005.5|88055.8|88005.8|88055|88005|25
1632967000000|2021-09-30 01:56:40|88055.9|88005.9|88057.7|88007.7|88061.4|88011.4|88054.7|88004.7|14
1632965150000|2021-09-30 01:25:50|88055.3|88005.3|88056.6|88006.6|88056.8|88006.8|88055.2|88005.2|23
1632967010000|2021-09-30 01:56:50|88058.5|88008.5|88059.4|88009.4|88061.3|88011.3|88056|88006|18
1632965160000|2021-09-30 01:26:00|88056.8|88006.8|88056.3|88006.3|88056.8|88006.8|88055.4|88005.4|24
1632967020000|2021-09-30 01:57:00|88059.2|88009.2|88063.4|88013.4|88065.3|88015.3|88058.1|88008.1|39
1632967030000|2021-09-30 01:57:10|88064.8|88014.8|88062.9|88012.9|88065.1|88015.1|88062.1|88012.1|31
1632967040000|2021-09-30 01:57:20|88062.7|88012.7|88060.7|88010.7|88064|88014|88060.6|88010.6|27
1632967050000|2021-09-30 01:57:30|88061|88011|88061.6|88011.6|88063.5|88013.5|88060.7|88010.7|20
1632967060000|2021-09-30 01:57:40|88060|88010|88059.1|88009.1|88060|88010|88055.8|88005.8|29
1632965170000|2021-09-30 01:26:10|88056.2|88006.2|88061.7|88011.7|88061.7|88011.7|88055.5|88005.5|31
1632967070000|2021-09-30 01:57:50|88058.2|88008.2|88058|88008|88059.3|88009.3|88056.8|88006.8|22
1632967080000|2021-09-30 01:58:00|88057.1|88007.1|88058.3|88008.3|88059|88009|88057.1|88007.1|28
1632967090000|2021-09-30 01:58:10|88057.4|88007.4|88055.2|88005.2|88059.2|88009.2|88054.1|88004.1|32
1632967100000|2021-09-30 01:58:20|88055.8|88005.8|88055.5|88005.5|88058.8|88008.8|88054.6|88004.6|23
1632967110000|2021-09-30 01:58:30|88056|88006|88055.1|88005.1|88056.7|88006.7|88054.4|88004.4|21
1632967120000|2021-09-30 01:58:40|88054.7|88004.7|88055.4|88005.4|88055.9|88005.9|88054.1|88004.1|17
1632965180000|2021-09-30 01:26:20|88061.5|88011.5|88065.9|88015.9|88066.8|88016.8|88061.4|88011.4|34
1632967130000|2021-09-30 01:58:50|88055.6|88005.6|88056.4|88006.4|88056.4|88006.4|88054.2|88004.2|20
1632965190000|2021-09-30 01:26:30|88066|88016|88066.2|88016.2|88066.6|88016.6|88065.1|88015.1|25
1632967140000|2021-09-30 01:59:00|88056.3|88006.3|88060.9|88010.9|88060.9|88010.9|88055.8|88005.8|33
1632965200000|2021-09-30 01:26:40|88066.1|88016.1|88065.6|88015.6|88067.3|88017.3|88062.4|88012.4|31
1632965210000|2021-09-30 01:26:50|88065.5|88015.5|88062.5|88012.5|88065.8|88015.8|88061.5|88011.5|27
1632967150000|2021-09-30 01:59:10|88060.8|88010.8|88059.3|88009.3|88062.3|88012.3|88058.6|88008.6|40
1632965220000|2021-09-30 01:27:00|88061.4|88011.4|88059.3|88009.3|88062.6|88012.6|88058.2|88008.2|45
1632967160000|2021-09-30 01:59:20|88061.2|88011.2|88060.6|88010.6|88061.6|88011.6|88059.3|88009.3|17
1632965230000|2021-09-30 01:27:10|88058.8|88008.8|88058.2|88008.2|88059.3|88009.3|88057.8|88007.8|30
1632967170000|2021-09-30 01:59:30|88061|88011|88060.3|88010.3|88062.1|88012.1|88058.6|88008.6|41
1632965240000|2021-09-30 01:27:20|88058.1|88008.1|88059|88009|88059|88009|88058.1|88008.1|25
1632967180000|2021-09-30 01:59:40|88060.6|88010.6|88061.1|88011.1|88061.1|88011.1|88058.9|88008.9|20
1632965250000|2021-09-30 01:27:30|88058.9|88008.9|88053.9|88003.9|88058.9|88008.9|88053.9|88003.9|35
1632967190000|2021-09-30 01:59:50|88060.6|88010.6|88059|88009|88060.9|88010.9|88058.8|88008.8|14
1632965260000|2021-09-30 01:27:40|88053.1|88003.1|88055|88005|88056.4|88006.4|88052.9|88002.9|36
1632967200000|2021-09-30 02:00:00|88059.2|88009.2|88054.2|88004.2|88060.2|88010.2|88054.2|88004.2|38
1632965270000|2021-09-30 01:27:50|88054.7|88004.7|88056.1|88006.1|88056.1|88006.1|88052.9|88002.9|42
1632967210000|2021-09-30 02:00:10|88056|88006|88054.5|88004.5|88056.8|88006.8|88054.4|88004.4|21
1632965280000|2021-09-30 01:28:00|88055.9|88005.9|88055.9|88005.9|88056.6|88006.6|88055.6|88005.6|24
1632967220000|2021-09-30 02:00:20|88054.2|88004.2|88055.7|88005.7|88056.4|88006.4|88053.7|88003.7|23
1632967230000|2021-09-30 02:00:30|88056.1|88006.1|88056.2|88006.2|88056.9|88006.9|88053.8|88003.8|20
1632967240000|2021-09-30 02:00:40|88058.5|88008.5|88058.3|88008.3|88058.5|88008.5|88057.1|88007.1|28
1632967250000|2021-09-30 02:00:50|88058.4|88008.4|88057.4|88007.4|88059.2|88009.2|88057|88007|13
1632967260000|2021-09-30 02:01:00|88057.5|88007.5|88062.5|88012.5|88063.5|88013.5|88057.5|88007.5|19
1632965290000|2021-09-30 01:28:10|88056|88006|88056.2|88006.2|88056.8|88006.8|88055.5|88005.5|17
1632967270000|2021-09-30 02:01:10|88065.1|88015.1|88063.6|88013.6|88065.1|88015.1|88061.9|88011.9|12
1632965300000|2021-09-30 01:28:20|88056.5|88006.5|88055.8|88005.8|88056.5|88006.5|88055.1|88005.1|12
1632967280000|2021-09-30 02:01:20|88063.8|88013.8|88059.7|88009.7|88064|88014|88059|88009|21
1632965310000|2021-09-30 01:28:30|88056|88006|88058.7|88008.7|88059.5|88009.5|88055.6|88005.6|31
1632967290000|2021-09-30 02:01:30|88059.4|88009.4|88058.7|88008.7|88060.5|88010.5|88058.3|88008.3|25
1632965320000|2021-09-30 01:28:40|88058.8|88008.8|88058.8|88008.8|88059|88009|88058.4|88008.4|12
1632967300000|2021-09-30 02:01:40|88058.3|88008.3|88059.1|88009.1|88060.6|88010.6|88057.6|88007.6|22
1632965330000|2021-09-30 01:28:50|88058.9|88008.9|88056.6|88006.6|88059.1|88009.1|88056.6|88006.6|22
1632967310000|2021-09-30 02:01:50|88058.3|88008.3|88059.2|88009.2|88059.4|88009.4|88058.2|88008.2|30
1632965340000|2021-09-30 01:29:00|88056.7|88006.7|88060.7|88010.7|88060.7|88010.7|88056.2|88006.2|39
1632967320000|2021-09-30 02:02:00|88059.3|88009.3|88058|88008|88061.8|88011.8|88057.7|88007.7|21
1632965350000|2021-09-30 01:29:10|88060.5|88010.5|88056.2|88006.2|88060.5|88010.5|88056.2|88006.2|37
1632967330000|2021-09-30 02:02:10|88060.8|88010.8|88055.6|88005.6|88060.8|88010.8|88055.6|88005.6|25
1632965360000|2021-09-30 01:29:20|88056.5|88006.5|88056.2|88006.2|88057.6|88007.6|88054.8|88004.8|38
1632967340000|2021-09-30 02:02:20|88054.5|88004.5|88049.6|87999.6|88058|88008|88049.4|87999.4|43
1632967350000|2021-09-30 02:02:30|88049.9|87999.9|88052.2|88002.2|88052.2|88002.2|88049.7|87999.7|24
1632967360000|2021-09-30 02:02:40|88052.7|88002.7|88049.5|87999.5|88052.7|88002.7|88048.8|87998.8|12
1632967370000|2021-09-30 02:02:50|88049.3|87999.3|88046.6|87996.6|88050.8|88000.8|88046.6|87996.6|28
1632967380000|2021-09-30 02:03:00|88045.8|87995.8|88049.2|87999.2|88049.2|87999.2|88045.8|87995.8|25
1632965370000|2021-09-30 01:29:30|88056.1|88006.1|88057.1|88007.1|88057.4|88007.4|88053.7|88003.7|29
1632967390000|2021-09-30 02:03:10|88048|87998|88050.3|88000.3|88051.2|88001.2|88047.6|87997.6|24
1632965380000|2021-09-30 01:29:40|88057|88007|88055.6|88005.6|88057.1|88007.1|88055.3|88005.3|27
1632967400000|2021-09-30 02:03:20|88050|88000|88053.5|88003.5|88055.7|88005.7|88048.6|87998.6|23
1632965390000|2021-09-30 01:29:50|88055.5|88005.5|88056.6|88006.6|88057.2|88007.2|88052.7|88002.7|47
1632967410000|2021-09-30 02:03:30|88055.1|88005.1|88053.8|88003.8|88057.3|88007.3|88052.6|88002.6|22
1632965400000|2021-09-30 01:30:00|88057|88007|88052.5|88002.5|88057.5|88007.5|88051.9|88001.9|46
1632967420000|2021-09-30 02:03:40|88053.4|88003.4|88051.2|88001.2|88053.4|88003.4|88047|87997|32
1632965410000|2021-09-30 01:30:10|88052.6|88002.6|88052.2|88002.2|88052.8|88002.8|88050|88000|35
1632967430000|2021-09-30 02:03:50|88051.5|88001.5|88051.6|88001.6|88053.2|88003.2|88050.2|88000.2|28
1632965420000|2021-09-30 01:30:20|88052.1|88002.1|88050.9|88000.9|88052.4|88002.4|88050.2|88000.2|29
1632967440000|2021-09-30 02:04:00|88051.7|88001.7|88052.2|88002.2|88053.1|88003.1|88050.8|88000.8|30
1632965430000|2021-09-30 01:30:30|88049.3|87999.3|88053.5|88003.5|88054.9|88004.9|88049.3|87999.3|35
1632967450000|2021-09-30 02:04:10|88051|88001|88050.2|88000.2|88051.1|88001.1|88050|88000|10
1632967460000|2021-09-30 02:04:20|88051.8|88001.8|88052.8|88002.8|88053.8|88003.8|88051.8|88001.8|17
1632965440000|2021-09-30 01:30:40|88053.8|88003.8|88054.5|88004.5|88054.7|88004.7|88053.5|88003.5|18
1632967470000|2021-09-30 02:04:30|88052.5|88002.5|88051.1|88001.1|88054.5|88004.5|88048.9|87998.9|35
1632967480000|2021-09-30 02:04:40|88051|88001|88050.3|88000.3|88053.5|88003.5|88050.2|88000.2|31
1632965450000|2021-09-30 01:30:50|88054|88004|88056.6|88006.6|88060.2|88010.2|88054|88004|39
1632967490000|2021-09-30 02:04:50|88050.6|88000.6|88051.2|88001.2|88052.5|88002.5|88049.9|87999.9|22
1632965460000|2021-09-30 01:31:00|88056.5|88006.5|88055.3|88005.3|88059.2|88009.2|88055.3|88005.3|40
1632967500000|2021-09-30 02:05:00|88050.8|88000.8|88049.2|87999.2|88050.9|88000.9|88048.2|87998.2|25
1632967510000|2021-09-30 02:05:10|88048.6|87998.6|88050.9|88000.9|88050.9|88000.9|88048.6|87998.6|19
1632965470000|2021-09-30 01:31:10|88055.2|88005.2|88058.9|88008.9|88059.3|88009.3|88055.2|88005.2|30
1632967520000|2021-09-30 02:05:20|88050.8|88000.8|88052.8|88002.8|88054.4|88004.4|88049|87999|29
1632965480000|2021-09-30 01:31:20|88058.5|88008.5|88058.3|88008.3|88058.8|88008.8|88057.6|88007.6|24
1632967530000|2021-09-30 02:05:30|88054.3|88004.3|88053.6|88003.6|88056.9|88006.9|88051.6|88001.6|36
1632965490000|2021-09-30 01:31:30|88058.4|88008.4|88057.8|88007.8|88058.4|88008.4|88057.8|88007.8|20
1632967540000|2021-09-30 02:05:40|88052.9|88002.9|88049.1|87999.1|88053|88003|88048.3|87998.3|42
1632965500000|2021-09-30 01:31:40|88057.7|88007.7|88068.6|88018.6|88069.1|88019.1|88057.7|88007.7|43
1632967550000|2021-09-30 02:05:50|88048.1|87998.1|88050.2|88000.2|88051.4|88001.4|88048.1|87998.1|43
1632965510000|2021-09-30 01:31:50|88068.3|88018.3|88067.4|88017.4|88068.8|88018.8|88067.1|88017.1|17
1632967560000|2021-09-30 02:06:00|88049.9|87999.9|88048|87998|88050.1|88000.1|88047.6|87997.6|31
1632965520000|2021-09-30 01:32:00|88066.8|88016.8|88067.8|88017.8|88068.6|88018.6|88066.8|88016.8|23
1632967570000|2021-09-30 02:06:10|88048.7|87998.7|88048.3|87998.3|88049.8|87999.8|88047|87997|30
1632965530000|2021-09-30 01:32:10|88068.4|88018.4|88067|88017|88069.3|88019.3|88066.1|88016.1|40
1632967580000|2021-09-30 02:06:20|88048.2|87998.2|88046.3|87996.3|88048.6|87998.6|88045.4|87995.4|24
1632965540000|2021-09-30 01:32:20|88066.7|88016.7|88068.2|88018.2|88068.2|88018.2|88066.7|88016.7|33
1632967590000|2021-09-30 02:06:30|88045.7|87995.7|88048.1|87998.1|88048.2|87998.2|88044.6|87994.6|18
1632965550000|2021-09-30 01:32:30|88068.4|88018.4|88066.9|88016.9|88069.6|88019.6|88065.8|88015.8|34
1632967600000|2021-09-30 02:06:40|88046.9|87996.9|88047.2|87997.2|88048.7|87998.7|88044.7|87994.7|19
1632965560000|2021-09-30 01:32:40|88067|88017|88068|88018|88068.1|88018.1|88066.8|88016.8|31
1632967610000|2021-09-30 02:06:50|88047.3|87997.3|88045.3|87995.3|88048.2|87998.2|88044|87994|14
1632965570000|2021-09-30 01:32:50|88068.1|88018.1|88065.2|88015.2|88069.4|88019.4|88064.9|88014.9|26
1632967620000|2021-09-30 02:07:00|88044.6|87994.6|88037.3|87987.3|88045.1|87995.1|88034.5|87984.5|44
1632965580000|2021-09-30 01:33:00|88064.9|88014.9|88062.9|88012.9|88064.9|88014.9|88062.5|88012.5|39
1632967630000|2021-09-30 02:07:10|88037|87987|88039.8|87989.8|88039.8|87989.8|88034.8|87984.8|29
1632965590000|2021-09-30 01:33:10|88063.3|88013.3|88059.1|88009.1|88063.5|88013.5|88059|88009|34
1632967640000|2021-09-30 02:07:20|88039|87989|88040.1|87990.1|88040.7|87990.7|88038.4|87988.4|10
1632965600000|2021-09-30 01:33:20|88059.3|88009.3|88057.2|88007.2|88060.8|88010.8|88057.2|88007.2|31
1632967650000|2021-09-30 02:07:30|88039.9|87989.9|88039.1|87989.1|88040.6|87990.6|88037|87987|28
1632965610000|2021-09-30 01:33:30|88057|88007|88056.8|88006.8|88057.2|88007.2|88054.4|88004.4|43
1632967660000|2021-09-30 02:07:40|88038.9|87988.9|88039.9|87989.9|88040.6|87990.6|88038|87988|26
1632965620000|2021-09-30 01:33:40|88056.9|88006.9|88057.7|88007.7|88057.9|88007.9|88056.2|88006.2|17
1632967670000|2021-09-30 02:07:50|88040.1|87990.1|88036.3|87986.3|88040.3|87990.3|88036|87986|37
1632965630000|2021-09-30 01:33:50|88057.8|88007.8|88058.2|88008.2|88059.3|88009.3|88057.4|88007.4|22
1632967680000|2021-09-30 02:08:00|88036.8|87986.8|88035.4|87985.4|88036.8|87986.8|88031.3|87981.3|40
1632967690000|2021-09-30 02:08:10|88033|87983|88037|87987|88037|87987|88032.3|87982.3|15
1632965640000|2021-09-30 01:34:00|88057.6|88007.6|88056.1|88006.1|88058.1|88008.1|88055.8|88005.8|41
1632967700000|2021-09-30 02:08:20|88036|87986|88034.3|87984.3|88036|87986|88033.1|87983.1|22
1632967710000|2021-09-30 02:08:30|88034.2|87984.2|88037.4|87987.4|88040.5|87990.5|88034.2|87984.2|24
1632965650000|2021-09-30 01:34:10|88057|88007|88056.6|88006.6|88057.7|88007.7|88055.7|88005.7|28
1632967720000|2021-09-30 02:08:40|88039.2|87989.2|88037.5|87987.5|88039.2|87989.2|88035.3|87985.3|32
1632967730000|2021-09-30 02:08:50|88037.6|87987.6|88036.1|87986.1|88038|87988|88035.3|87985.3|29
1632965660000|2021-09-30 01:34:20|88058.1|88008.1|88059.5|88009.5|88062.7|88012.7|88057.4|88007.4|29
1632967740000|2021-09-30 02:09:00|88035.5|87985.5|88038.8|87988.8|88038.9|87988.9|88035.5|87985.5|26
1632965670000|2021-09-30 01:34:30|88059.4|88009.4|88057.3|88007.3|88061.9|88011.9|88057.3|88007.3|40
1632967750000|2021-09-30 02:09:10|88038.3|87988.3|88042|87992|88042|87992|88036.3|87986.3|20
1632965680000|2021-09-30 01:34:40|88057.6|88007.6|88053.2|88003.2|88057.6|88007.6|88053.2|88003.2|28
1632967760000|2021-09-30 02:09:20|88042.4|87992.4|88041|87991|88042.4|87992.4|88039.6|87989.6|36
1632965690000|2021-09-30 01:34:50|88053.4|88003.4|88052.8|88002.8|88053.9|88003.9|88052.8|88002.8|24
1632967770000|2021-09-30 02:09:30|88040.7|87990.7|88038.2|87988.2|88042.6|87992.6|88037.5|87987.5|23
1632967780000|2021-09-30 02:09:40|88039|87989|88039.8|87989.8|88041|87991|88038.2|87988.2|18
1632965700000|2021-09-30 01:35:00|88053.1|88003.1|88056.3|88006.3|88056.4|88006.4|88053.1|88003.1|35
1632967790000|2021-09-30 02:09:50|88039.3|87989.3|88041.9|87991.9|88041.9|87991.9|88038|87988|20
1632965710000|2021-09-30 01:35:10|88056.4|88006.4|88056.3|88006.3|88057.4|88007.4|88055.7|88005.7|33
1632967800000|2021-09-30 02:10:00|88042.2|87992.2|88038.7|87988.7|88042.2|87992.2|88038.1|87988.1|20
1632965720000|2021-09-30 01:35:20|88056.5|88006.5|88059.5|88009.5|88059.6|88009.6|88056.2|88006.2|27
1632967810000|2021-09-30 02:10:10|88039.5|87989.5|88039.6|87989.6|88041.6|87991.6|88038|87988|14
1632965730000|2021-09-30 01:35:30|88059.4|88009.4|88055.7|88005.7|88059.4|88009.4|88055.7|88005.7|37
1632967820000|2021-09-30 02:10:20|88039.5|87989.5|88040.2|87990.2|88041.3|87991.3|88038.9|87988.9|22
1632965740000|2021-09-30 01:35:40|88055.6|88005.6|88055.5|88005.5|88057.4|88007.4|88053.9|88003.9|34
1632967830000|2021-09-30 02:10:30|88040.5|87990.5|88040.9|87990.9|88043.8|87993.8|88039.4|87989.4|17
1632965750000|2021-09-30 01:35:50|88055.6|88005.6|88057.3|88007.3|88059.1|88009.1|88054.1|88004.1|34
1632967840000|2021-09-30 02:10:40|88040.1|87990.1|88045|87995|88045|87995|88039.9|87989.9|29
1632967850000|2021-09-30 02:10:50|88044|87994|88043.5|87993.5|88046.4|87996.4|88042.7|87992.7|30
1632965760000|2021-09-30 01:36:00|88057.2|88007.2|88046|87996|88057.2|88007.2|88045.5|87995.5|46
1632967860000|2021-09-30 02:11:00|88044.2|87994.2|88043.8|87993.8|88045.6|87995.6|88043.8|87993.8|22
1632967870000|2021-09-30 02:11:10|88043.9|87993.9|88044.5|87994.5|88046.5|87996.5|88043.3|87993.3|12
1632967880000|2021-09-30 02:11:20|88044.1|87994.1|88043.1|87993.1|88046.8|87996.8|88042.9|87992.9|22
1632967890000|2021-09-30 02:11:30|88043.4|87993.4|88041|87991|88044.2|87994.2|88040.3|87990.3|5
1632967900000|2021-09-30 02:11:40|88040.7|87990.7|88044.4|87994.4|88048.3|87998.3|88040.7|87990.7|18
1632967910000|2021-09-30 02:11:50|88044.7|87994.7|88047.3|87997.3|88048.5|87998.5|88043.8|87993.8|20
1632965770000|2021-09-30 01:36:10|88045.8|87995.8|88046.4|87996.4|88047.4|87997.4|88045.8|87995.8|34
1632967920000|2021-09-30 02:12:00|88047.5|87997.5|88046.8|87996.8|88048.6|87998.6|88046.7|87996.7|26
1632967930000|2021-09-30 02:12:10|88046.7|87996.7|88049.7|87999.7|88050.6|88000.6|88046.4|87996.4|35
1632965780000|2021-09-30 01:36:20|88047.6|87997.6|88048.5|87998.5|88048.6|87998.6|88047.1|87997.1|32
1632967940000|2021-09-30 02:12:20|88049.4|87999.4|88048.3|87998.3|88050|88000|88048.2|87998.2|14
1632965790000|2021-09-30 01:36:30|88048.6|87998.6|88046.8|87996.8|88050.4|88000.4|88046.2|87996.2|44
1632967950000|2021-09-30 02:12:30|88049.3|87999.3|88047|87997|88051.2|88001.2|88043.9|87993.9|31
1632967960000|2021-09-30 02:12:40|88043.8|87993.8|88043.5|87993.5|88047.3|87997.3|88042.6|87992.6|47
1632967970000|2021-09-30 02:12:50|88043.8|87993.8|88043|87993|88045.4|87995.4|88043|87993|21
1632967980000|2021-09-30 02:13:00|88042.9|87992.9|88052.2|88002.2|88053.4|88003.4|88042.5|87992.5|38
1632967990000|2021-09-30 02:13:10|88054.2|88004.2|88052|88002|88054.2|88004.2|88049.5|87999.5|29
1632968000000|2021-09-30 02:13:20|88051.1|88001.1|88049.9|87999.9|88053|88003|88048.6|87998.6|44
1632965800000|2021-09-30 01:36:40|88046.4|87996.4|88046.3|87996.3|88046.8|87996.8|88045.8|87995.8|24
1632968010000|2021-09-30 02:13:30|88049.8|87999.8|88047.4|87997.4|88050.1|88000.1|88047.2|87997.2|35
1632968020000|2021-09-30 02:13:40|88047.6|87997.6|88046.8|87996.8|88047.9|87997.9|88046.4|87996.4|21
1632968030000|2021-09-30 02:13:50|88047|87997|88043.7|87993.7|88047.2|87997.2|88042.3|87992.3|38
1632965810000|2021-09-30 01:36:50|88046.5|87996.5|88047.1|87997.1|88048|87998|88046.4|87996.4|24
1632968040000|2021-09-30 02:14:00|88045.7|87995.7|88045.3|87995.3|88046.5|87996.5|88044.1|87994.1|30
1632965820000|2021-09-30 01:37:00|88046.9|87996.9|88048.9|87998.9|88049.2|87999.2|88044.4|87994.4|41
1632968050000|2021-09-30 02:14:10|88044.8|87994.8|88047.6|87997.6|88048|87998|88044.5|87994.5|22
1632965830000|2021-09-30 01:37:10|88048.8|87998.8|88052.6|88002.6|88052.6|88002.6|88048.8|87998.8|29
1632968060000|2021-09-30 02:14:20|88048.6|87998.6|88045.5|87995.5|88048.6|87998.6|88045|87995|29
1632965840000|2021-09-30 01:37:20|88052.7|88002.7|88052.8|88002.8|88055.2|88005.2|88052.5|88002.5|43
1632968070000|2021-09-30 02:14:30|88045|87995|88041.5|87991.5|88045.3|87995.3|88041.5|87991.5|32
1632965850000|2021-09-30 01:37:30|88052.9|88002.9|88051.3|88001.3|88053.5|88003.5|88051.3|88001.3|25
1632968080000|2021-09-30 02:14:40|88042|87992|88041.5|87991.5|88045.6|87995.6|88041.4|87991.4|30
1632965860000|2021-09-30 01:37:40|88051.2|88001.2|88048.5|87998.5|88052.5|88002.5|88048.4|87998.4|38
1632968090000|2021-09-30 02:14:50|88041.6|87991.6|88041.3|87991.3|88044.1|87994.1|88041.1|87991.1|13
1632968100000|2021-09-30 02:15:00|88041.2|87991.2|88042.3|87992.3|88043.6|87993.6|88038|87988|32
1632965870000|2021-09-30 01:37:50|88049.3|87999.3|88048.1|87998.1|88049.5|87999.5|88047.7|87997.7|25
1632968110000|2021-09-30 02:15:10|88043.9|87993.9|88037.8|87987.8|88043.9|87993.9|88037.8|87987.8|30
1632965880000|2021-09-30 01:38:00|88047.7|87997.7|88048.7|87998.7|88049|87999|88047|87997|24
1632968120000|2021-09-30 02:15:20|88038.2|87988.2|88038.6|87988.6|88040.9|87990.9|88037|87987|22
1632965890000|2021-09-30 01:38:10|88049.4|87999.4|88047.8|87997.8|88050|88000|88047.8|87997.8|32
1632968130000|2021-09-30 02:15:30|88038.5|87988.5|88039.5|87989.5|88039.7|87989.7|88037.6|87987.6|18
1632965900000|2021-09-30 01:38:20|88047.9|87997.9|88047|87997|88048.8|87998.8|88046.8|87996.8|29
1632968140000|2021-09-30 02:15:40|88039.2|87989.2|88039|87989|88039.6|87989.6|88037.5|87987.5|22
1632965910000|2021-09-30 01:38:30|88047.2|87997.2|88047.8|87997.8|88048.7|87998.7|88046.8|87996.8|38
1632968150000|2021-09-30 02:15:50|88038.9|87988.9|88038.8|87988.8|88040.3|87990.3|88037.9|87987.9|16
1632965920000|2021-09-30 01:38:40|88048.1|87998.1|88047|87997|88048.1|87998.1|88045.9|87995.9|28
1632968160000|2021-09-30 02:16:00|88038.2|87988.2|88038.4|87988.4|88039.9|87989.9|88036.7|87986.7|22
1632965930000|2021-09-30 01:38:50|88046.8|87996.8|88046.8|87996.8|88047.4|87997.4|88046.2|87996.2|27
1632968170000|2021-09-30 02:16:10|88038.7|87988.7|88034.3|87984.3|88038.7|87988.7|88034.1|87984.1|29
1632965940000|2021-09-30 01:39:00|88046.6|87996.6|88047.6|87997.6|88048.5|87998.5|88046.3|87996.3|39
1632968180000|2021-09-30 02:16:20|88034.9|87984.9|88033.4|87983.4|88037.5|87987.5|88032|87982|34
1632965950000|2021-09-30 01:39:10|88047.2|87997.2|88050.5|88000.5|88051|88001|88046.9|87996.9|34
1632968190000|2021-09-30 02:16:30|88033.6|87983.6|88034.6|87984.6|88034.8|87984.8|88033.1|87983.1|22
1632965960000|2021-09-30 01:39:20|88050.3|88000.3|88047.6|87997.6|88051.6|88001.6|88047.4|87997.4|33
1632968200000|2021-09-30 02:16:40|88034.9|87984.9|88033.9|87983.9|88036.2|87986.2|88030.8|87980.8|37
1632965970000|2021-09-30 01:39:30|88047.5|87997.5|88045.8|87995.8|88047.5|87997.5|88045.5|87995.5|36
1632968210000|2021-09-30 02:16:50|88033.3|87983.3|88031.6|87981.6|88035.2|87985.2|88031.2|87981.2|34
1632965980000|2021-09-30 01:39:40|88045.6|87995.6|88046.3|87996.3|88046.9|87996.9|88045.2|87995.2|33
1632968220000|2021-09-30 02:17:00|88032|87982|88030.8|87980.8|88035.8|87985.8|88030.5|87980.5|31
1632965990000|2021-09-30 01:39:50|88046.7|87996.7|88045.7|87995.7|88047.5|87997.5|88043.9|87993.9|29
1632968230000|2021-09-30 02:17:10|88030.6|87980.6|88032.9|87982.9|88033.4|87983.4|88030|87980|34
1632966000000|2021-09-30 01:40:00|88045.1|87995.1|88044.4|87994.4|88045.6|87995.6|88043.9|87993.9|36
1632968240000|2021-09-30 02:17:20|88033|87983|88032.4|87982.4|88034.5|87984.5|88031.6|87981.6|22
1632966010000|2021-09-30 01:40:10|88044.7|87994.7|88047.9|87997.9|88048.9|87998.9|88044.7|87994.7|42
1632968250000|2021-09-30 02:17:30|88032.6|87982.6|88032.7|87982.7|88034.5|87984.5|88031.3|87981.3|18
1632966020000|2021-09-30 01:40:20|88047.5|87997.5|88049.7|87999.7|88051|88001|88047.2|87997.2|35
1632968260000|2021-09-30 02:17:40|88034.2|87984.2|88033.3|87983.3|88034.2|87984.2|88031.4|87981.4|24
1632966030000|2021-09-30 01:40:30|88049.3|87999.3|88048.3|87998.3|88051.7|88001.7|88048.3|87998.3|36
1632968270000|2021-09-30 02:17:50|88034.4|87984.4|88031.4|87981.4|88034.4|87984.4|88031.4|87981.4|16
1632966040000|2021-09-30 01:40:40|88048|87998|88047.3|87997.3|88049.1|87999.1|88047.1|87997.1|32
1632968280000|2021-09-30 02:18:00|88032.6|87982.6|88033.1|87983.1|88035.3|87985.3|88029.3|87979.3|19
1632968290000|2021-09-30 02:18:10|88034.1|87984.1|88033|87983|88034.8|87984.8|88030.5|87980.5|38
1632968300000|2021-09-30 02:18:20|88032.6|87982.6|88033.4|87983.4|88038.6|87988.6|88029.8|87979.8|25
1632966050000|2021-09-30 01:40:50|88047.4|87997.4|88050.5|88000.5|88051|88001|88046.9|87996.9|26
1632968310000|2021-09-30 02:18:30|88031.3|87981.3|88030.5|87980.5|88033.8|87983.8|88030.5|87980.5|33
1632966060000|2021-09-30 01:41:00|88050.2|88000.2|88050|88000|88050.6|88000.6|88049.9|87999.9|23
1632968320000|2021-09-30 02:18:40|88031|87981|88027.2|87977.2|88033|87983|88024.8|87974.8|32
1632966070000|2021-09-30 01:41:10|88049.6|87999.6|88048.1|87998.1|88050.6|88000.6|88047.1|87997.1|38
1632968330000|2021-09-30 02:18:50|88027.1|87977.1|88021.7|87971.7|88027.1|87977.1|88020.6|87970.6|27
1632966080000|2021-09-30 01:41:20|88048|87998|88047.7|87997.7|88048.2|87998.2|88047|87997|30
1632968340000|2021-09-30 02:19:00|88024.8|87974.8|88022.6|87972.6|88025.2|87975.2|88022.6|87972.6|25
1632966090000|2021-09-30 01:41:30|88047.2|87997.2|88045.6|87995.6|88047.3|87997.3|88045.5|87995.5|21
1632968350000|2021-09-30 02:19:10|88022.8|87972.8|88024.7|87974.7|88026.6|87976.6|88022.4|87972.4|34
1632966100000|2021-09-30 01:41:40|88045.9|87995.9|88044.7|87994.7|88045.9|87995.9|88044.5|87994.5|23
1632968360000|2021-09-30 02:19:20|88025.6|87975.6|88024.1|87974.1|88027.8|87977.8|88023.2|87973.2|25
1632966110000|2021-09-30 01:41:50|88045|87995|88044.9|87994.9|88045.9|87995.9|88044|87994|37
1632968370000|2021-09-30 02:19:30|88024.2|87974.2|88023|87973|88027|87977|88022.9|87972.9|21
1632968380000|2021-09-30 02:19:40|88024|87974|88024.9|87974.9|88028.4|87978.4|88023|87973|28
1632966120000|2021-09-30 01:42:00|88044.8|87994.8|88047.5|87997.5|88047.8|87997.8|88044.5|87994.5|48
1632968390000|2021-09-30 02:19:50|88026.5|87976.5|88021.5|87971.5|88030|87980|88021.5|87971.5|28
1632968400000|2021-09-30 02:20:00|88025.9|87975.9|88026|87976|88028|87978|88023.3|87973.3|32
1632966130000|2021-09-30 01:42:10|88047.2|87997.2|88046|87996|88047.4|87997.4|88045.5|87995.5|29
1632968410000|2021-09-30 02:20:10|88027|87977|88028.1|87978.1|88029.6|87979.6|88026.3|87976.3|23
1632968420000|2021-09-30 02:20:20|88027.9|87977.9|88032|87982|88035|87985|88025.2|87975.2|35
1632966140000|2021-09-30 01:42:20|88045.9|87995.9|88047.7|87997.7|88047.8|87997.8|88045.3|87995.3|32
1632968430000|2021-09-30 02:20:30|88033.5|87983.5|88035.9|87985.9|88038|87988|88031|87981|34
1632966150000|2021-09-30 01:42:30|88047.9|87997.9|88046.8|87996.8|88047.9|87997.9|88046.8|87996.8|16
1632968440000|2021-09-30 02:20:40|88035.1|87985.1|88037.7|87987.7|88038.9|87988.9|88035|87985|32
1632966160000|2021-09-30 01:42:40|88046.7|87996.7|88052.4|88002.4|88052.9|88002.9|88046.4|87996.4|40
1632968450000|2021-09-30 02:20:50|88036.9|87986.9|88036.6|87986.6|88038.4|87988.4|88034.1|87984.1|29
1632966170000|2021-09-30 01:42:50|88052.1|88002.1|88051.7|88001.7|88055.2|88005.2|88051.6|88001.6|30
1632968460000|2021-09-30 02:21:00|88038|87988|88028.9|87978.9|88038|87988|88026.8|87976.8|40
1632968470000|2021-09-30 02:21:10|88028.2|87978.2|88029.2|87979.2|88030.7|87980.7|88026.9|87976.9|36
1632968480000|2021-09-30 02:21:20|88029.3|87979.3|88030.3|87980.3|88030.4|87980.4|88028.8|87978.8|31
1632966180000|2021-09-30 01:43:00|88051.9|88001.9|88053.1|88003.1|88053.3|88003.3|88050.9|88000.9|30
1632968490000|2021-09-30 02:21:30|88030.2|87980.2|88031.7|87981.7|88031.7|87981.7|88029.2|87979.2|26
1632966190000|2021-09-30 01:43:10|88053.4|88003.4|88049.8|87999.8|88053.4|88003.4|88049.5|87999.5|35
1632968500000|2021-09-30 02:21:40|88031.8|87981.8|88028.6|87978.6|88032.6|87982.6|88026.5|87976.5|42
1632966200000|2021-09-30 01:43:20|88049.9|87999.9|88048.9|87998.9|88050.3|88000.3|88048.5|87998.5|28
1632968510000|2021-09-30 02:21:50|88029.1|87979.1|88027.3|87977.3|88029.1|87979.1|88025.3|87975.3|32
1632966210000|2021-09-30 01:43:30|88049|87999|88048.9|87998.9|88050|88000|88048.1|87998.1|24
1632968520000|2021-09-30 02:22:00|88027.4|87977.4|88023.4|87973.4|88027.4|87977.4|88023.4|87973.4|29
1632966220000|2021-09-30 01:43:40|88048.7|87998.7|88053|88003|88053|88003|88048.3|87998.3|24
1632968530000|2021-09-30 02:22:10|88023.5|87973.5|88025.3|87975.3|88025.3|87975.3|88023|87973|16
1632966230000|2021-09-30 01:43:50|88052.9|88002.9|88053.5|88003.5|88053.6|88003.6|88050.8|88000.8|18
1632968540000|2021-09-30 02:22:20|88025|87975|88024.1|87974.1|88027.6|87977.6|88024.1|87974.1|14
1632966240000|2021-09-30 01:44:00|88053.1|88003.1|88056|88006|88056.9|88006.9|88052.6|88002.6|30
1632968550000|2021-09-30 02:22:30|88023.9|87973.9|88024.7|87974.7|88026.1|87976.1|88019.9|87969.9|29
1632966250000|2021-09-30 01:44:10|88056.3|88006.3|88056.8|88006.8|88057.3|88007.3|88055|88005|27
1632968560000|2021-09-30 02:22:40|88024.3|87974.3|88023.5|87973.5|88027.2|87977.2|88021.3|87971.3|31
1632968570000|2021-09-30 02:22:50|88023|87973|88024.5|87974.5|88026.2|87976.2|88023|87973|29
1632966260000|2021-09-30 01:44:20|88056.6|88006.6|88056.4|88006.4|88056.7|88006.7|88055|88005|16
1632968580000|2021-09-30 02:23:00|88024.6|87974.6|88023.7|87973.7|88025.9|87975.9|88022.5|87972.5|25
1632968590000|2021-09-30 02:23:10|88023.8|87973.8|88022.6|87972.6|88025.7|87975.7|88021.7|87971.7|24
1632968600000|2021-09-30 02:23:20|88022.8|87972.8|88023.9|87973.9|88024.4|87974.4|88022|87972|18
1632966270000|2021-09-30 01:44:30|88056.3|88006.3|88055.5|88005.5|88057.1|88007.1|88055.5|88005.5|24
1632968610000|2021-09-30 02:23:30|88024|87974|88026|87976|88027.9|87977.9|88017.3|87967.3|30
1632966280000|2021-09-30 01:44:40|88055.1|88005.1|88052.7|88002.7|88055.7|88005.7|88052.7|88002.7|17
1632968620000|2021-09-30 02:23:40|88026.1|87976.1|88025|87975|88026.9|87976.9|88024.4|87974.4|23
1632966290000|2021-09-30 01:44:50|88053.7|88003.7|88054|88004|88054|88004|88052.6|88002.6|31
1632968630000|2021-09-30 02:23:50|88025.1|87975.1|88025.9|87975.9|88028|87978|88024|87974|20
1632966300000|2021-09-30 01:45:00|88053.9|88003.9|88050.4|88000.4|88054.2|88004.2|88050.4|88000.4|34
1632968640000|2021-09-30 02:24:00|88026.5|87976.5|88028.4|87978.4|88030.3|87980.3|88023.2|87973.2|33
1632966310000|2021-09-30 01:45:10|88049.8|87999.8|88048.1|87998.1|88049.8|87999.8|88045.6|87995.6|39
1632968650000|2021-09-30 02:24:10|88030.5|87980.5|88031.5|87981.5|88032.3|87982.3|88026.2|87976.2|20
1632968660000|2021-09-30 02:24:20|88031.2|87981.2|88030.6|87980.6|88031.6|87981.6|88028.6|87978.6|29
1632966320000|2021-09-30 01:45:20|88047.6|87997.6|88048.6|87998.6|88049.5|87999.5|88047.6|87997.6|32
1632968670000|2021-09-30 02:24:30|88029.6|87979.6|88029.9|87979.9|88030.9|87980.9|88028.9|87978.9|21
1632968680000|2021-09-30 02:24:40|88030|87980|88033.8|87983.8|88033.8|87983.8|88030|87980|22
1632966330000|2021-09-30 01:45:30|88048.7|87998.7|88052.8|88002.8|88052.8|88002.8|88048.1|87998.1|31
1632968690000|2021-09-30 02:24:50|88031.9|87981.9|88030.9|87980.9|88034.4|87984.4|88028.7|87978.7|11
1632966340000|2021-09-30 01:45:40|88053.2|88003.2|88050.3|88000.3|88053.9|88003.9|88049.4|87999.4|26
1632968700000|2021-09-30 02:25:00|88029.6|87979.6|88029.9|87979.9|88031.1|87981.1|88024.8|87974.8|34
1632968710000|2021-09-30 02:25:10|88027.5|87977.5|88028.9|87978.9|88031|87981|88026.3|87976.3|36
1632966350000|2021-09-30 01:45:50|88050.7|88000.7|88052.4|88002.4|88053|88003|88049.6|87999.6|34
1632968720000|2021-09-30 02:25:20|88027.9|87977.9|88029.6|87979.6|88031|87981|88027.9|87977.9|19
1632968730000|2021-09-30 02:25:30|88029.5|87979.5|88034.6|87984.6|88034.9|87984.9|88026.1|87976.1|31
1632966360000|2021-09-30 01:46:00|88051.9|88001.9|88049.1|87999.1|88051.9|88001.9|88048.5|87998.5|26
1632968740000|2021-09-30 02:25:40|88035.2|87985.2|88034.3|87984.3|88036.5|87986.5|88033|87983|35
1632968750000|2021-09-30 02:25:50|88035|87985|88034.5|87984.5|88037.5|87987.5|88030.6|87980.6|37
1632966370000|2021-09-30 01:46:10|88049|87999|88048.7|87998.7|88049.8|87999.8|88048.6|87998.6|27
1632968760000|2021-09-30 02:26:00|88034.7|87984.7|88035.8|87985.8|88036.3|87986.3|88032.4|87982.4|39
1632966380000|2021-09-30 01:46:20|88048.9|87998.9|88050.8|88000.8|88051.2|88001.2|88048.8|87998.8|28
1632968770000|2021-09-30 02:26:10|88035.6|87985.6|88034|87984|88039.1|87989.1|88034|87984|26
1632968780000|2021-09-30 02:26:20|88034.3|87984.3|88034.1|87984.1|88035.5|87985.5|88028.9|87978.9|23
1632966390000|2021-09-30 01:46:30|88050.9|88000.9|88050.7|88000.7|88052.1|88002.1|88050|88000|16
1632968790000|2021-09-30 02:26:30|88032.9|87982.9|88030.1|87980.1|88033|87983|88026.4|87976.4|31
1632966400000|2021-09-30 01:46:40|88050.5|88000.5|88052.1|88002.1|88052.6|88002.6|88050.5|88000.5|16
1632968800000|2021-09-30 02:26:40|88028.8|87978.8|88029.8|87979.8|88031.9|87981.9|88027.7|87977.7|30
1632968810000|2021-09-30 02:26:50|88029.5|87979.5|88030.6|87980.6|88030.6|87980.6|88029.1|87979.1|22
1632966410000|2021-09-30 01:46:50|88052|88002|88053.4|88003.4|88054.2|88004.2|88051.8|88001.8|20
1632968820000|2021-09-30 02:27:00|88030|87980|88031.5|87981.5|88033.1|87983.1|88030|87980|16
1632966420000|2021-09-30 01:47:00|88052.7|88002.7|88051.5|88001.5|88053.2|88003.2|88051.5|88001.5|26
1632968830000|2021-09-30 02:27:10|88031|87981|88031|87981|88032.6|87982.6|88030.7|87980.7|12
1632966430000|2021-09-30 01:47:10|88051.2|88001.2|88048.9|87998.9|88052.5|88002.5|88048.9|87998.9|34
1632968840000|2021-09-30 02:27:20|88031.3|87981.3|88032.3|87982.3|88033.3|87983.3|88029.6|87979.6|18
1632966440000|2021-09-30 01:47:20|88049|87999|88051.3|88001.3|88051.4|88001.4|88048.9|87998.9|24
1632968850000|2021-09-30 02:27:30|88032.4|87982.4|88031.9|87981.9|88034.7|87984.7|88030.8|87980.8|24
1632966450000|2021-09-30 01:47:30|88051.6|88001.6|88050.2|88000.2|88052.2|88002.2|88050.1|88000.1|23
1632968860000|2021-09-30 02:27:40|88031|87981|88031.7|87981.7|88032.8|87982.8|88029.4|87979.4|15
1632966460000|2021-09-30 01:47:40|88050.3|88000.3|88050|88000|88051.7|88001.7|88049.8|87999.8|28
1632968870000|2021-09-30 02:27:50|88031.6|87981.6|88031.9|87981.9|88032.7|87982.7|88031.5|87981.5|13
1632966470000|2021-09-30 01:47:50|88049.9|87999.9|88051.8|88001.8|88053.4|88003.4|88049.9|87999.9|28
1632968880000|2021-09-30 02:28:00|88030.8|87980.8|88032.4|87982.4|88033.5|87983.5|88030.6|87980.6|15
1632966480000|2021-09-30 01:48:00|88051.7|88001.7|88051.7|88001.7|88052.5|88002.5|88050.5|88000.5|28
1632968890000|2021-09-30 02:28:10|88031.2|87981.2|88035.6|87985.6|88039.6|87989.6|88031.2|87981.2|35
1632968900000|2021-09-30 02:28:20|88037.8|87987.8|88040.6|87990.6|88044.7|87994.7|88036.8|87986.8|44
1632966490000|2021-09-30 01:48:10|88052.6|88002.6|88051.6|88001.6|88052.6|88002.6|88051.3|88001.3|17
1632968910000|2021-09-30 02:28:30|88040.1|87990.1|88039.1|87989.1|88040.1|87990.1|88036.7|87986.7|23
1632966500000|2021-09-30 01:48:20|88051.9|88001.9|88050|88000|88051.9|88001.9|88048.9|87998.9|26
1632968920000|2021-09-30 02:28:40|88038.1|87988.1|88039.1|87989.1|88040.2|87990.2|88037.5|87987.5|18
1632966510000|2021-09-30 01:48:30|88049.6|87999.6|88050.3|88000.3|88050.5|88000.5|88049.6|87999.6|18
1632968930000|2021-09-30 02:28:50|88038.8|87988.8|88039.2|87989.2|88039.8|87989.8|88037.5|87987.5|14
1632966520000|2021-09-30 01:48:40|88050.2|88000.2|88046.2|87996.2|88052.4|88002.4|88045.5|87995.5|29
1632968940000|2021-09-30 02:29:00|88039.6|87989.6|88039.4|87989.4|88041.2|87991.2|88036.9|87986.9|37
1632966530000|2021-09-30 01:48:50|88047.3|87997.3|88048.6|87998.6|88049.1|87999.1|88046.8|87996.8|18
1632968950000|2021-09-30 02:29:10|88038.4|87988.4|88040.5|87990.5|88041.7|87991.7|88037|87987|58
1632966540000|2021-09-30 01:49:00|88048.7|87998.7|88046|87996|88049.2|87999.2|88046|87996|15
1632968960000|2021-09-30 02:29:20|88038.8|87988.8|88039.8|87989.8|88039.8|87989.8|88038.1|87988.1|20
1632966550000|2021-09-30 01:49:10|88046.6|87996.6|88048.5|87998.5|88049.5|87999.5|88046.6|87996.6|15
1632968970000|2021-09-30 02:29:30|88039.2|87989.2|88039|87989|88039.4|87989.4|88037.2|87987.2|18
1632966560000|2021-09-30 01:49:20|88048.9|87998.9|88048.5|87998.5|88049.4|87999.4|88047.7|87997.7|13
1632968980000|2021-09-30 02:29:40|88038.6|87988.6|88037.6|87987.6|88039.2|87989.2|88037.6|87987.6|9
1632968990000|2021-09-30 02:29:50|88037.7|87987.7|88042.5|87992.5|88046.4|87996.4|88037|87987|34
1632969000000|2021-09-30 02:30:00|88042.4|87992.4|88045.7|87995.7|88045.7|87995.7|88040.4|87990.4|31
1632966570000|2021-09-30 01:49:30|88047.6|87997.6|88050.8|88000.8|88050.8|88000.8|88047.6|87997.6|23
1632969010000|2021-09-30 02:30:10|88044.5|87994.5|88043.8|87993.8|88045.8|87995.8|88042.6|87992.6|34
1632966580000|2021-09-30 01:49:40|88050.9|88000.9|88049.7|87999.7|88050.9|88000.9|88049|87999|19
1632969020000|2021-09-30 02:30:20|88045|87995|88042.9|87992.9|88045|87995|88040.6|87990.6|24
1632966590000|2021-09-30 01:49:50|88049.8|87999.8|88049.2|87999.2|88049.8|87999.8|88048.5|87998.5|13
1632969030000|2021-09-30 02:30:30|88042|87992|88047.7|87997.7|88048.1|87998.1|88041|87991|33
1632966600000|2021-09-30 01:50:00|88048.8|87998.8|88048.1|87998.1|88048.8|87998.8|88046.3|87996.3|20
1632969040000|2021-09-30 02:30:40|88047.5|87997.5|88044.9|87994.9|88049.1|87999.1|88043.7|87993.7|26
1632969050000|2021-09-30 02:30:50|88045|87995|88044.1|87994.1|88046.6|87996.6|88044.1|87994.1|20
1632966610000|2021-09-30 01:50:10|88048.7|87998.7|88048.3|87998.3|88049|87999|88048|87998|10
1632969060000|2021-09-30 02:31:00|88043.6|87993.6|88042.3|87992.3|88045.5|87995.5|88042.1|87992.1|15
1632966620000|2021-09-30 01:50:20|88049.2|87999.2|88051.1|88001.1|88051.1|88001.1|88048.6|87998.6|22
1632969070000|2021-09-30 02:31:10|88042.1|87992.1|88043.8|87993.8|88044.6|87994.6|88042.1|87992.1|16
1632966630000|2021-09-30 01:50:30|88050.6|88000.6|88054.9|88004.9|88056.7|88006.7|88050.4|88000.4|31
1632969080000|2021-09-30 02:31:20|88043.9|87993.9|88043.2|87993.2|88044.5|87994.5|88043.2|87993.2|11
1632966640000|2021-09-30 01:50:40|88054.4|88004.4|88055.8|88005.8|88055.8|88005.8|88053.8|88003.8|20
1632969090000|2021-09-30 02:31:30|88042.8|87992.8|88046.1|87996.1|88046.1|87996.1|88039.5|87989.5|15
1632969100000|2021-09-30 02:31:40|88046.6|87996.6|88044.7|87994.7|88047.2|87997.2|88041|87991|29
1632966650000|2021-09-30 01:50:50|88055.6|88005.6|88054.6|88004.6|88056.3|88006.3|88054.4|88004.4|12
1632969110000|2021-09-30 02:31:50|88042.5|87992.5|88046.2|87996.2|88046.6|87996.6|88041.9|87991.9|18
1632969120000|2021-09-30 02:32:00|88046.5|87996.5|88044.8|87994.8|88046.5|87996.5|88043.2|87993.2|20
1632966660000|2021-09-30 01:51:00|88055.2|88005.2|88059.4|88009.4|88060.7|88010.7|88054.8|88004.8|26
1632969130000|2021-09-30 02:32:10|88044.9|87994.9|88044.1|87994.1|88045.2|87995.2|88041.5|87991.5|20
1632966670000|2021-09-30 01:51:10|88060.4|88010.4|88061|88011|88061.7|88011.7|88060.1|88010.1|12
1632969140000|2021-09-30 02:32:20|88043.7|87993.7|88041.6|87991.6|88044.8|87994.8|88041|87991|13
1632966680000|2021-09-30 01:51:20|88061.2|88011.2|88060.6|88010.6|88062.1|88012.1|88059.5|88009.5|25
1632969150000|2021-09-30 02:32:30|88040.1|87990.1|88047.4|87997.4|88047.4|87997.4|88040.1|87990.1|9
1632966690000|2021-09-30 01:51:30|88060.7|88010.7|88060.2|88010.2|88061.5|88011.5|88060|88010|26
1632969160000|2021-09-30 02:32:40|88043.5|87993.5|88043.6|87993.6|88046.4|87996.4|88038.1|87988.1|14
1632969170000|2021-09-30 02:32:50|88044.8|87994.8|88045.8|87995.8|88046.2|87996.2|88044|87994|6
1632966700000|2021-09-30 01:51:40|88060.1|88010.1|88058.9|88008.9|88060.2|88010.2|88058.9|88008.9|27
1632969180000|2021-09-30 02:33:00|88045.3|87995.3|88047.1|87997.1|88047.8|87997.8|88044.8|87994.8|23
1632966710000|2021-09-30 01:51:50|88059.1|88009.1|88060.9|88010.9|88061.2|88011.2|88057.9|88007.9|25
1632969190000|2021-09-30 02:33:10|88046.8|87996.8|88049.9|87999.9|88050|88000|88046.5|87996.5|25
1632969200000|2021-09-30 02:33:20|88049.1|87999.1|88051.9|88001.9|88052.9|88002.9|88048.3|87998.3|33
1632966720000|2021-09-30 01:52:00|88060.4|88010.4|88058.7|88008.7|88062.3|88012.3|88058|88008|29
1632969210000|2021-09-30 02:33:30|88051.1|88001.1|88054.6|88004.6|88055.1|88005.1|88051.1|88001.1|36
1632966730000|2021-09-30 01:52:10|88059.3|88009.3|88055.2|88005.2|88060.6|88010.6|88054.5|88004.5|31
1632969220000|2021-09-30 02:33:40|88051.7|88001.7|88056.6|88006.6|88058.9|88008.9|88051.3|88001.3|33
1632969230000|2021-09-30 02:33:50|88056.7|88006.7|88058.2|88008.2|88060|88010|88055.8|88005.8|36
1632966740000|2021-09-30 01:52:20|88055|88005|88052.3|88002.3|88055.8|88005.8|88051.9|88001.9|26
1632969240000|2021-09-30 02:34:00|88058.4|88008.4|88054.1|88004.1|88061.7|88011.7|88054.1|88004.1|42
1632966750000|2021-09-30 01:52:30|88052.1|88002.1|88052.5|88002.5|88052.9|88002.9|88052.1|88002.1|8
1632969250000|2021-09-30 02:34:10|88054.7|88004.7|88058.5|88008.5|88058.5|88008.5|88053.7|88003.7|26
1632966760000|2021-09-30 01:52:40|88053.7|88003.7|88051.1|88001.1|88053.7|88003.7|88050.9|88000.9|5
1632969260000|2021-09-30 02:34:20|88057.5|88007.5|88055|88005|88057.5|88007.5|88053.3|88003.3|33
1632966770000|2021-09-30 01:52:50|88051.8|88001.8|88052.1|88002.1|88052.3|88002.3|88051.6|88001.6|18
1632969270000|2021-09-30 02:34:30|88055.4|88005.4|88052.2|88002.2|88055.4|88005.4|88051.3|88001.3|28
1632969280000|2021-09-30 02:34:40|88050.1|88000.1|88050.8|88000.8|88052.2|88002.2|88049.7|87999.7|20
1632969290000|2021-09-30 02:34:50|88051.1|88001.1|88052.2|88002.2|88055.2|88005.2|88051.1|88001.1|19
1632966780000|2021-09-30 01:53:00|88051.6|88001.6|88051.9|88001.9|88053.2|88003.2|88051.6|88001.6|16
1632969300000|2021-09-30 02:35:00|88054.2|88004.2|88054.5|88004.5|88054.8|88004.8|88050.6|88000.6|30
1632969310000|2021-09-30 02:35:10|88053.9|88003.9|88051.3|88001.3|88054.6|88004.6|88050.5|88000.5|26
1632969320000|2021-09-30 02:35:20|88051.1|88001.1|88052.4|88002.4|88052.5|88002.5|88050.7|88000.7|27
1632969330000|2021-09-30 02:35:30|88052.5|88002.5|88050.1|88000.1|88052.8|88002.8|88050|88000|13
1632969340000|2021-09-30 02:35:40|88049.7|87999.7|88053|88003|88055.6|88005.6|88047.6|87997.6|23
1632966790000|2021-09-30 01:53:10|88051.7|88001.7|88051.7|88001.7|88052.2|88002.2|88048.6|87998.6|35
1632969350000|2021-09-30 02:35:50|88053.4|88003.4|88054|88004|88054.4|88004.4|88051.4|88001.4|37
1632966800000|2021-09-30 01:53:20|88051.9|88001.9|88052.2|88002.2|88053.3|88003.3|88050.6|88000.6|24
1632969360000|2021-09-30 02:36:00|88054.3|88004.3|88055.6|88005.6|88056.9|88006.9|88054|88004|25
1632966810000|2021-09-30 01:53:30|88052.3|88002.3|88052.1|88002.1|88054.1|88004.1|88051.5|88001.5|24
1632969370000|2021-09-30 02:36:10|88055.7|88005.7|88051.6|88001.6|88055.9|88005.9|88051.3|88001.3|37
1632969380000|2021-09-30 02:36:20|88050.6|88000.6|88053.8|88003.8|88055.1|88005.1|88050.6|88000.6|17
1632966820000|2021-09-30 01:53:40|88051.5|88001.5|88052.2|88002.2|88053.3|88003.3|88051.5|88001.5|19
1632969390000|2021-09-30 02:36:30|88053.9|88003.9|88049.7|87999.7|88053.9|88003.9|88045.1|87995.1|29
1632966830000|2021-09-30 01:53:50|88052.7|88002.7|88052.6|88002.6|88055.3|88005.3|88051.9|88001.9|35
1632969400000|2021-09-30 02:36:40|88049.8|87999.8|88047.8|87997.8|88050.6|88000.6|88047.2|87997.2|20
1632966840000|2021-09-30 01:54:00|88053.3|88003.3|88054.2|88004.2|88054.2|88004.2|88050.7|88000.7|25
1632969410000|2021-09-30 02:36:50|88047|87997|88049.1|87999.1|88049.9|87999.9|88045.9|87995.9|16
1632966850000|2021-09-30 01:54:10|88053.4|88003.4|88053.1|88003.1|88054.5|88004.5|88052.8|88002.8|23
1632969420000|2021-09-30 02:37:00|88049.6|87999.6|88053|88003|88053|88003|88048.6|87998.6|33
1632966860000|2021-09-30 01:54:20|88053.2|88003.2|88056.7|88006.7|88058.5|88008.5|88052.7|88002.7|22
1632969430000|2021-09-30 02:37:10|88053.5|88003.5|88053.2|88003.2|88057.5|88007.5|88050.6|88000.6|29
1632966870000|2021-09-30 01:54:30|88058.1|88008.1|88055.1|88005.1|88058.3|88008.3|88054.1|88004.1|22
1632969440000|2021-09-30 02:37:20|88052.7|88002.7|88054.3|88004.3|88056.2|88006.2|88051.6|88001.6|37
1632966880000|2021-09-30 01:54:40|88055.9|88005.9|88054.2|88004.2|88056.9|88006.9|88051.7|88001.7|20
1632969450000|2021-09-30 02:37:30|88054.1|88004.1|88052.5|88002.5|88055.1|88005.1|88052.4|88002.4|15
1632966890000|2021-09-30 01:54:50|88054|88004|88053.5|88003.5|88058.1|88008.1|88052|88002|33
1632969460000|2021-09-30 02:37:40|88053.6|88003.6|88051.5|88001.5|88054.3|88004.3|88050.1|88000.1|36
1632966900000|2021-09-30 01:55:00|88053.3|88003.3|88053.6|88003.6|88053.6|88003.6|88051|88001|27
1632969470000|2021-09-30 02:37:50|88051.6|88001.6|88050.4|88000.4|88053.2|88003.2|88050.3|88000.3|18
1632966910000|2021-09-30 01:55:10|88052.7|88002.7|88058|88008|88060|88010|88052.7|88002.7|29
1632969480000|2021-09-30 02:38:00|88051.5|88001.5|88046.9|87996.9|88051.5|88001.5|88046.5|87996.5|25
1632966920000|2021-09-30 01:55:20|88057.7|88007.7|88053.9|88003.9|88057.7|88007.7|88053.8|88003.8|22
1632969490000|2021-09-30 02:38:10|88047.3|87997.3|88047.8|87997.8|88048.4|87998.4|88045.7|87995.7|31
1632969500000|2021-09-30 02:38:20|88048.4|87998.4|88049.3|87999.3|88049.6|87999.6|88046.8|87996.8|8
1632969510000|2021-09-30 02:38:30|88049.2|87999.2|88050.6|88000.6|88050.8|88000.8|88047.5|87997.5|35
1632966930000|2021-09-30 01:55:30|88053.6|88003.6|88056.1|88006.1|88056.8|88006.8|88053.6|88003.6|20
1632969520000|2021-09-30 02:38:40|88050|88000|88048.5|87998.5|88050.9|88000.9|88045.9|87995.9|51
1632966940000|2021-09-30 01:55:40|88056.5|88006.5|88056.1|88006.1|88058.8|88008.8|88055.7|88005.7|19
1632969530000|2021-09-30 02:38:50|88048.8|87998.8|88047.3|87997.3|88051.8|88001.8|88043.9|87993.9|26
1632966950000|2021-09-30 01:55:50|88055.9|88005.9|88053.4|88003.4|88055.9|88005.9|88052.2|88002.2|12
1632969540000|2021-09-30 02:39:00|88047.5|87997.5|88045.7|87995.7|88049.1|87999.1|88045.7|87995.7|33
1632966960000|2021-09-30 01:56:00|88053.6|88003.6|88056.2|88006.2|88057.2|88007.2|88052.5|88002.5|21
1632969550000|2021-09-30 02:39:10|88047.6|87997.6|88047.5|87997.5|88048.4|87998.4|88046.5|87996.5|17
1632966970000|2021-09-30 01:56:10|88056.4|88006.4|88057.5|88007.5|88059.6|88009.6|88056|88006|24
1632969560000|2021-09-30 02:39:20|88048.3|87998.3|88045.9|87995.9|88048.3|87998.3|88044.5|87994.5|18
1632966980000|2021-09-30 01:56:20|88057|88007|88058|88008|88059.3|88009.3|88057|88007|16
1632969570000|2021-09-30 02:39:30|88044.2|87994.2|88043|87993|88047|87997|88042.3|87992.3|48
1632966990000|2021-09-30 01:56:30|88057.4|88007.4|88055.8|88005.8|88057.9|88007.9|88055.8|88005.8|13
1632969580000|2021-09-30 02:39:40|88043.1|87993.1|88043.9|87993.9|88044.4|87994.4|88042.2|87992.2|32
1632967000000|2021-09-30 01:56:40|88055.9|88005.9|88057.7|88007.7|88061.4|88011.4|88054.7|88004.7|14
1632969590000|2021-09-30 02:39:50|88044.2|87994.2|88041.4|87991.4|88044.2|87994.2|88041.4|87991.4|31
1632967010000|2021-09-30 01:56:50|88058.5|88008.5|88059.4|88009.4|88061.3|88011.3|88056|88006|18
1632969600000|2021-09-30 02:40:00|88041.7|87991.7|88041.3|87991.3|88043.5|87993.5|88040.1|87990.1|30
1632967020000|2021-09-30 01:57:00|88059.2|88009.2|88063.4|88013.4|88065.3|88015.3|88058.1|88008.1|39
1632969610000|2021-09-30 02:40:10|88041.1|87991.1|88042|87992|88042.1|87992.1|88040.2|87990.2|24
1632969620000|2021-09-30 02:40:20|88041.9|87991.9|88038|87988|88041.9|87991.9|88037.4|87987.4|16
1632967030000|2021-09-30 01:57:10|88064.8|88014.8|88062.9|88012.9|88065.1|88015.1|88062.1|88012.1|31
1632969630000|2021-09-30 02:40:30|88037.9|87987.9|88039.7|87989.7|88040.9|87990.9|88037.8|87987.8|29
1632967040000|2021-09-30 01:57:20|88062.7|88012.7|88060.7|88010.7|88064|88014|88060.6|88010.6|27
1632969640000|2021-09-30 02:40:40|88038.9|87988.9|88038.8|87988.8|88041.4|87991.4|88038.8|87988.8|20
1632967050000|2021-09-30 01:57:30|88061|88011|88061.6|88011.6|88063.5|88013.5|88060.7|88010.7|20
1632969650000|2021-09-30 02:40:50|88038.9|87988.9|88041.4|87991.4|88042.7|87992.7|88037.5|87987.5|35
1632967060000|2021-09-30 01:57:40|88060|88010|88059.1|88009.1|88060|88010|88055.8|88005.8|29
1632969660000|2021-09-30 02:41:00|88041.5|87991.5|88041.7|87991.7|88042.7|87992.7|88039.9|87989.9|21
1632967070000|2021-09-30 01:57:50|88058.2|88008.2|88058|88008|88059.3|88009.3|88056.8|88006.8|22
1632969670000|2021-09-30 02:41:10|88042.1|87992.1|88039.9|87989.9|88042.8|87992.8|88036.3|87986.3|26
1632967080000|2021-09-30 01:58:00|88057.1|88007.1|88058.3|88008.3|88059|88009|88057.1|88007.1|28
1632969680000|2021-09-30 02:41:20|88039.4|87989.4|88039.1|87989.1|88042.1|87992.1|88039.1|87989.1|10
1632967090000|2021-09-30 01:58:10|88057.4|88007.4|88055.2|88005.2|88059.2|88009.2|88054.1|88004.1|32
1632969690000|2021-09-30 02:41:30|88036.4|87986.4|88036.7|87986.7|88039|87989|88035.7|87985.7|30
1632967100000|2021-09-30 01:58:20|88055.8|88005.8|88055.5|88005.5|88058.8|88008.8|88054.6|88004.6|23
1632969700000|2021-09-30 02:41:40|88036.8|87986.8|88037.3|87987.3|88037.9|87987.9|88035.8|87985.8|23
1632967110000|2021-09-30 01:58:30|88056|88006|88055.1|88005.1|88056.7|88006.7|88054.4|88004.4|21
1632969710000|2021-09-30 02:41:50|88037.4|87987.4|88034.8|87984.8|88037.6|87987.6|88034.7|87984.7|9
1632969720000|2021-09-30 02:42:00|88035.4|87985.4|88038.8|87988.8|88039.4|87989.4|88035.4|87985.4|19
1632969730000|2021-09-30 02:42:10|88038.2|87988.2|88034.3|87984.3|88039.9|87989.9|88033.7|87983.7|30
1632967120000|2021-09-30 01:58:40|88054.7|88004.7|88055.4|88005.4|88055.9|88005.9|88054.1|88004.1|17
1632969740000|2021-09-30 02:42:20|88033.5|87983.5|88032|87982|88033.5|87983.5|88031.3|87981.3|10
1632967130000|2021-09-30 01:58:50|88055.6|88005.6|88056.4|88006.4|88056.4|88006.4|88054.2|88004.2|20
1632969750000|2021-09-30 02:42:30|88031.9|87981.9|88030.6|87980.6|88033.9|87983.9|88028.1|87978.1|22
1632967140000|2021-09-30 01:59:00|88056.3|88006.3|88060.9|88010.9|88060.9|88010.9|88055.8|88005.8|33
1632969760000|2021-09-30 02:42:40|88030.4|87980.4|88034.2|87984.2|88036.5|87986.5|88028.1|87978.1|39
1632967150000|2021-09-30 01:59:10|88060.8|88010.8|88059.3|88009.3|88062.3|88012.3|88058.6|88008.6|40
1632969770000|2021-09-30 02:42:50|88036.6|87986.6|88036.1|87986.1|88036.8|87986.8|88034.4|87984.4|19
1632967160000|2021-09-30 01:59:20|88061.2|88011.2|88060.6|88010.6|88061.6|88011.6|88059.3|88009.3|17
1632969780000|2021-09-30 02:43:00|88035.8|87985.8|88036.1|87986.1|88036.4|87986.4|88034.5|87984.5|18
1632969790000|2021-09-30 02:43:10|88036.2|87986.2|88034.7|87984.7|88036.8|87986.8|88034.7|87984.7|16
1632969800000|2021-09-30 02:43:20|88034.6|87984.6|88033.8|87983.8|88036|87986|88033.4|87983.4|17
1632967170000|2021-09-30 01:59:30|88061|88011|88060.3|88010.3|88062.1|88012.1|88058.6|88008.6|41
1632969810000|2021-09-30 02:43:30|88033.7|87983.7|88032.9|87982.9|88040.6|87990.6|88031.2|87981.2|17
1632967180000|2021-09-30 01:59:40|88060.6|88010.6|88061.1|88011.1|88061.1|88011.1|88058.9|88008.9|20
1632969820000|2021-09-30 02:43:40|88031.7|87981.7|88031.1|87981.1|88035.4|87985.4|88030.6|87980.6|23
1632967190000|2021-09-30 01:59:50|88060.6|88010.6|88059|88009|88060.9|88010.9|88058.8|88008.8|14
1632969830000|2021-09-30 02:43:50|88031.3|87981.3|88029.9|87979.9|88033.1|87983.1|88029.9|87979.9|18
1632967200000|2021-09-30 02:00:00|88059.2|88009.2|88054.2|88004.2|88060.2|88010.2|88054.2|88004.2|38
1632969840000|2021-09-30 02:44:00|88033.2|87983.2|88031.7|87981.7|88033.3|87983.3|88029.5|87979.5|24
1632967210000|2021-09-30 02:00:10|88056|88006|88054.5|88004.5|88056.8|88006.8|88054.4|88004.4|21
1632969850000|2021-09-30 02:44:10|88031.4|87981.4|88030.8|87980.8|88035.3|87985.3|88030.1|87980.1|20
1632967220000|2021-09-30 02:00:20|88054.2|88004.2|88055.7|88005.7|88056.4|88006.4|88053.7|88003.7|23
1632969860000|2021-09-30 02:44:20|88030.5|87980.5|88030.6|87980.6|88032.2|87982.2|88030.5|87980.5|13
1632967230000|2021-09-30 02:00:30|88056.1|88006.1|88056.2|88006.2|88056.9|88006.9|88053.8|88003.8|20
1632969870000|2021-09-30 02:44:30|88030.4|87980.4|88035.7|87985.7|88039|87989|88027.4|87977.4|26
1632967240000|2021-09-30 02:00:40|88058.5|88008.5|88058.3|88008.3|88058.5|88008.5|88057.1|88007.1|28
1632969880000|2021-09-30 02:44:40|88038.1|87988.1|88031.5|87981.5|88040|87990|88031.5|87981.5|18
1632967250000|2021-09-30 02:00:50|88058.4|88008.4|88057.4|88007.4|88059.2|88009.2|88057|88007|13
1632969890000|2021-09-30 02:44:50|88032.9|87982.9|88033.1|87983.1|88034.2|87984.2|88032.7|87982.7|18
1632967260000|2021-09-30 02:01:00|88057.5|88007.5|88062.5|88012.5|88063.5|88013.5|88057.5|88007.5|19
1632969900000|2021-09-30 02:45:00|88034.5|87984.5|88030.8|87980.8|88034.8|87984.8|88030|87980|26
1632967270000|2021-09-30 02:01:10|88065.1|88015.1|88063.6|88013.6|88065.1|88015.1|88061.9|88011.9|12
1632969910000|2021-09-30 02:45:10|88031.6|87981.6|88030.8|87980.8|88032.2|87982.2|88029.8|87979.8|15
1632967280000|2021-09-30 02:01:20|88063.8|88013.8|88059.7|88009.7|88064|88014|88059|88009|21
1632969920000|2021-09-30 02:45:20|88030.9|87980.9|88030.7|87980.7|88031.7|87981.7|88030.3|87980.3|12
1632967290000|2021-09-30 02:01:30|88059.4|88009.4|88058.7|88008.7|88060.5|88010.5|88058.3|88008.3|25
1632969930000|2021-09-30 02:45:30|88032.6|87982.6|88029|87979|88032.6|87982.6|88028.3|87978.3|12
1632967300000|2021-09-30 02:01:40|88058.3|88008.3|88059.1|88009.1|88060.6|88010.6|88057.6|88007.6|22
1632969940000|2021-09-30 02:45:40|88029.2|87979.2|88031.2|87981.2|88031.8|87981.8|88029.1|87979.1|13
1632967310000|2021-09-30 02:01:50|88058.3|88008.3|88059.2|88009.2|88059.4|88009.4|88058.2|88008.2|30
1632969950000|2021-09-30 02:45:50|88031.3|87981.3|88030.2|87980.2|88032.7|87982.7|88030.2|87980.2|12
1632967320000|2021-09-30 02:02:00|88059.3|88009.3|88058|88008|88061.8|88011.8|88057.7|88007.7|21
1632969960000|2021-09-30 02:46:00|88031.7|87981.7|88031.9|87981.9|88032.6|87982.6|88029.9|87979.9|13
1632967330000|2021-09-30 02:02:10|88060.8|88010.8|88055.6|88005.6|88060.8|88010.8|88055.6|88005.6|25
1632969970000|2021-09-30 02:46:10|88031.3|87981.3|88031.6|87981.6|88032.1|87982.1|88030|87980|13
1632967340000|2021-09-30 02:02:20|88054.5|88004.5|88049.6|87999.6|88058|88008|88049.4|87999.4|43
1632969980000|2021-09-30 02:46:20|88031.2|87981.2|88032.7|87982.7|88034.9|87984.9|88028.6|87978.6|22
1632967350000|2021-09-30 02:02:30|88049.9|87999.9|88052.2|88002.2|88052.2|88002.2|88049.7|87999.7|24
1632969990000|2021-09-30 02:46:30|88032.5|87982.5|88032|87982|88032.6|87982.6|88032|87982|6
1632967360000|2021-09-30 02:02:40|88052.7|88002.7|88049.5|87999.5|88052.7|88002.7|88048.8|87998.8|12
1632970000000|2021-09-30 02:46:40|88030.2|87980.2|88034.7|87984.7|88034.8|87984.8|88030.2|87980.2|7
1632967370000|2021-09-30 02:02:50|88049.3|87999.3|88046.6|87996.6|88050.8|88000.8|88046.6|87996.6|28
1632970010000|2021-09-30 02:46:50|88034.2|87984.2|88035|87985|88035.5|87985.5|88033.2|87983.2|17
1632967380000|2021-09-30 02:03:00|88045.8|87995.8|88049.2|87999.2|88049.2|87999.2|88045.8|87995.8|25
1632970020000|2021-09-30 02:47:00|88035.4|87985.4|88037.2|87987.2|88038.4|87988.4|88035.1|87985.1|23
1632967390000|2021-09-30 02:03:10|88048|87998|88050.3|88000.3|88051.2|88001.2|88047.6|87997.6|24
1632970030000|2021-09-30 02:47:10|88034.6|87984.6|88034.5|87984.5|88036.5|87986.5|88034.1|87984.1|14
1632967400000|2021-09-30 02:03:20|88050|88000|88053.5|88003.5|88055.7|88005.7|88048.6|87998.6|23
1632970040000|2021-09-30 02:47:20|88039.1|87989.1|88038.8|87988.8|88039.1|87989.1|88034.6|87984.6|26
1632967410000|2021-09-30 02:03:30|88055.1|88005.1|88053.8|88003.8|88057.3|88007.3|88052.6|88002.6|22
1632970050000|2021-09-30 02:47:30|88037.9|87987.9|88042.2|87992.2|88042.6|87992.6|88037.9|87987.9|33
1632967420000|2021-09-30 02:03:40|88053.4|88003.4|88051.2|88001.2|88053.4|88003.4|88047|87997|32
1632970060000|2021-09-30 02:47:40|88040.6|87990.6|88037.9|87987.9|88040.6|87990.6|88037.8|87987.8|19
1632967430000|2021-09-30 02:03:50|88051.5|88001.5|88051.6|88001.6|88053.2|88003.2|88050.2|88000.2|28
1632970070000|2021-09-30 02:47:50|88038.1|87988.1|88037.9|87987.9|88040.2|87990.2|88037.8|87987.8|13
1632967440000|2021-09-30 02:04:00|88051.7|88001.7|88052.2|88002.2|88053.1|88003.1|88050.8|88000.8|30
1632970080000|2021-09-30 02:48:00|88038.8|87988.8|88038.9|87988.9|88038.9|87988.9|88036.7|87986.7|16
1632967450000|2021-09-30 02:04:10|88051|88001|88050.2|88000.2|88051.1|88001.1|88050|88000|10
1632970090000|2021-09-30 02:48:10|88038.8|87988.8|88042.8|87992.8|88042.8|87992.8|88037.5|87987.5|19
1632970100000|2021-09-30 02:48:20|88042.7|87992.7|88041.5|87991.5|88042.7|87992.7|88035|87985|33
1632970110000|2021-09-30 02:48:30|88039.9|87989.9|88039|87989|88043.7|87993.7|88037.7|87987.7|21
1632967460000|2021-09-30 02:04:20|88051.8|88001.8|88052.8|88002.8|88053.8|88003.8|88051.8|88001.8|17
1632970120000|2021-09-30 02:48:40|88039.2|87989.2|88042.4|87992.4|88042.4|87992.4|88038.7|87988.7|20
1632970130000|2021-09-30 02:48:50|88042.2|87992.2|88037.8|87987.8|88042.2|87992.2|88037.7|87987.7|26
1632967470000|2021-09-30 02:04:30|88052.5|88002.5|88051.1|88001.1|88054.5|88004.5|88048.9|87998.9|35
1632970140000|2021-09-30 02:49:00|88038|87988|88035.8|87985.8|88040.9|87990.9|88035.8|87985.8|24
1632967480000|2021-09-30 02:04:40|88051|88001|88050.3|88000.3|88053.5|88003.5|88050.2|88000.2|31
1632970150000|2021-09-30 02:49:10|88042.1|87992.1|88036|87986|88042.1|87992.1|88034|87984|22
1632967490000|2021-09-30 02:04:50|88050.6|88000.6|88051.2|88001.2|88052.5|88002.5|88049.9|87999.9|22
1632970160000|2021-09-30 02:49:20|88034.8|87984.8|88033.7|87983.7|88035.7|87985.7|88032|87982|22
1632967500000|2021-09-30 02:05:00|88050.8|88000.8|88049.2|87999.2|88050.9|88000.9|88048.2|87998.2|25
1632970170000|2021-09-30 02:49:30|88033.2|87983.2|88033.7|87983.7|88034.1|87984.1|88031.6|87981.6|15
1632967510000|2021-09-30 02:05:10|88048.6|87998.6|88050.9|88000.9|88050.9|88000.9|88048.6|87998.6|19
1632970180000|2021-09-30 02:49:40|88033.8|87983.8|88031.8|87981.8|88033.9|87983.9|88031.8|87981.8|21
1632967520000|2021-09-30 02:05:20|88050.8|88000.8|88052.8|88002.8|88054.4|88004.4|88049|87999|29
1632970190000|2021-09-30 02:49:50|88032.5|87982.5|88029.5|87979.5|88032.5|87982.5|88029.3|87979.3|24
1632967530000|2021-09-30 02:05:30|88054.3|88004.3|88053.6|88003.6|88056.9|88006.9|88051.6|88001.6|36
1632970200000|2021-09-30 02:50:00|88029.8|87979.8|88027.5|87977.5|88029.8|87979.8|88027.5|87977.5|15
1632970210000|2021-09-30 02:50:10|88027.7|87977.7|88027.6|87977.6|88027.7|87977.7|88027.4|87977.4|7
1632970220000|2021-09-30 02:50:20|88027.5|87977.5|88028.8|87978.8|88029.8|87979.8|88024.8|87974.8|15
1632967540000|2021-09-30 02:05:40|88052.9|88002.9|88049.1|87999.1|88053|88003|88048.3|87998.3|42
1632970230000|2021-09-30 02:50:30|88028.3|87978.3|88027.8|87977.8|88030.8|87980.8|88025.7|87975.7|23
1632970240000|2021-09-30 02:50:40|88028.7|87978.7|88025.8|87975.8|88028.7|87978.7|88025.8|87975.8|11
1632967550000|2021-09-30 02:05:50|88048.1|87998.1|88050.2|88000.2|88051.4|88001.4|88048.1|87998.1|43
1632970250000|2021-09-30 02:50:50|88024.5|87974.5|88030.5|87980.5|88030.7|87980.7|88023.4|87973.4|19
1632967560000|2021-09-30 02:06:00|88049.9|87999.9|88048|87998|88050.1|88000.1|88047.6|87997.6|31
1632970260000|2021-09-30 02:51:00|88030.2|87980.2|88032|87982|88035.3|87985.3|88029.4|87979.4|25
1632967570000|2021-09-30 02:06:10|88048.7|87998.7|88048.3|87998.3|88049.8|87999.8|88047|87997|30
1632970270000|2021-09-30 02:51:10|88031.6|87981.6|88032.8|87982.8|88034.5|87984.5|88031.4|87981.4|25
1632967580000|2021-09-30 02:06:20|88048.2|87998.2|88046.3|87996.3|88048.6|87998.6|88045.4|87995.4|24
1632970280000|2021-09-30 02:51:20|88033.6|87983.6|88028.2|87978.2|88033.6|87983.6|88028.2|87978.2|10
1632967590000|2021-09-30 02:06:30|88045.7|87995.7|88048.1|87998.1|88048.2|87998.2|88044.6|87994.6|18
1632970290000|2021-09-30 02:51:30|88026.7|87976.7|88028.6|87978.6|88030.6|87980.6|88026.7|87976.7|14
1632967600000|2021-09-30 02:06:40|88046.9|87996.9|88047.2|87997.2|88048.7|87998.7|88044.7|87994.7|19
1632970300000|2021-09-30 02:51:40|88029.2|87979.2|88031.8|87981.8|88033.1|87983.1|88029.2|87979.2|20
1632967610000|2021-09-30 02:06:50|88047.3|87997.3|88045.3|87995.3|88048.2|87998.2|88044|87994|14
1632970310000|2021-09-30 02:51:50|88031|87981|88027.1|87977.1|88031.7|87981.7|88025.9|87975.9|16
1632967620000|2021-09-30 02:07:00|88044.6|87994.6|88037.3|87987.3|88045.1|87995.1|88034.5|87984.5|44
1632970320000|2021-09-30 02:52:00|88029.3|87979.3|88029.4|87979.4|88030.8|87980.8|88025.9|87975.9|28
1632967630000|2021-09-30 02:07:10|88037|87987|88039.8|87989.8|88039.8|87989.8|88034.8|87984.8|29
1632970330000|2021-09-30 02:52:10|88029.9|87979.9|88027|87977|88029.9|87979.9|88023.6|87973.6|27
1632967640000|2021-09-30 02:07:20|88039|87989|88040.1|87990.1|88040.7|87990.7|88038.4|87988.4|10
1632970340000|2021-09-30 02:52:20|88027.3|87977.3|88033.2|87983.2|88036.9|87986.9|88026.9|87976.9|41
1632967650000|2021-09-30 02:07:30|88039.9|87989.9|88039.1|87989.1|88040.6|87990.6|88037|87987|28
1632970350000|2021-09-30 02:52:30|88033|87983|88034.5|87984.5|88034.6|87984.6|88031.2|87981.2|27
1632967660000|2021-09-30 02:07:40|88038.9|87988.9|88039.9|87989.9|88040.6|87990.6|88038|87988|26
1632970360000|2021-09-30 02:52:40|88034.6|87984.6|88034.8|87984.8|88034.8|87984.8|88032.9|87982.9|12
1632967670000|2021-09-30 02:07:50|88040.1|87990.1|88036.3|87986.3|88040.3|87990.3|88036|87986|37
1632970370000|2021-09-30 02:52:50|88034.7|87984.7|88032.7|87982.7|88035.6|87985.6|88032.7|87982.7|19
1632967680000|2021-09-30 02:08:00|88036.8|87986.8|88035.4|87985.4|88036.8|87986.8|88031.3|87981.3|40
1632970380000|2021-09-30 02:53:00|88034.3|87984.3|88037.4|87987.4|88037.8|87987.8|88032.3|87982.3|23
1632967690000|2021-09-30 02:08:10|88033|87983|88037|87987|88037|87987|88032.3|87982.3|15
1632970390000|2021-09-30 02:53:10|88038.4|87988.4|88034.5|87984.5|88038.4|87988.4|88034.5|87984.5|10
1632967700000|2021-09-30 02:08:20|88036|87986|88034.3|87984.3|88036|87986|88033.1|87983.1|22
1632970400000|2021-09-30 02:53:20|88038.9|87988.9|88034.7|87984.7|88038.9|87988.9|88033.7|87983.7|17
1632967710000|2021-09-30 02:08:30|88034.2|87984.2|88037.4|87987.4|88040.5|87990.5|88034.2|87984.2|24
1632970410000|2021-09-30 02:53:30|88035.2|87985.2|88035.4|87985.4|88037.9|87987.9|88034.8|87984.8|21
1632967720000|2021-09-30 02:08:40|88039.2|87989.2|88037.5|87987.5|88039.2|87989.2|88035.3|87985.3|32
1632970420000|2021-09-30 02:53:40|88036.8|87986.8|88037.1|87987.1|88038.1|87988.1|88035.8|87985.8|14
1632967730000|2021-09-30 02:08:50|88037.6|87987.6|88036.1|87986.1|88038|87988|88035.3|87985.3|29
1632970430000|2021-09-30 02:53:50|88037|87987|88036.3|87986.3|88037|87987|88034.6|87984.6|18
1632967740000|2021-09-30 02:09:00|88035.5|87985.5|88038.8|87988.8|88038.9|87988.9|88035.5|87985.5|26
1632970440000|2021-09-30 02:54:00|88042|87992|88035.1|87985.1|88042|87992|88033|87983|32
1632967750000|2021-09-30 02:09:10|88038.3|87988.3|88042|87992|88042|87992|88036.3|87986.3|20
1632970450000|2021-09-30 02:54:10|88035.5|87985.5|88036.7|87986.7|88036.7|87986.7|88034|87984|41
1632967760000|2021-09-30 02:09:20|88042.4|87992.4|88041|87991|88042.4|87992.4|88039.6|87989.6|36
1632970460000|2021-09-30 02:54:20|88036.8|87986.8|88033.2|87983.2|88036.8|87986.8|88031.7|87981.7|26
1632967770000|2021-09-30 02:09:30|88040.7|87990.7|88038.2|87988.2|88042.6|87992.6|88037.5|87987.5|23
1632970470000|2021-09-30 02:54:30|88036.8|87986.8|88032.1|87982.1|88036.8|87986.8|88027.3|87977.3|41
1632967780000|2021-09-30 02:09:40|88039|87989|88039.8|87989.8|88041|87991|88038.2|87988.2|18
1632970480000|2021-09-30 02:54:40|88031.4|87981.4|88031.7|87981.7|88037.1|87987.1|88031.4|87981.4|27
1632967790000|2021-09-30 02:09:50|88039.3|87989.3|88041.9|87991.9|88041.9|87991.9|88038|87988|20
1632970490000|2021-09-30 02:54:50|88030.9|87980.9|88032.7|87982.7|88034.4|87984.4|88030.9|87980.9|17
1632967800000|2021-09-30 02:10:00|88042.2|87992.2|88038.7|87988.7|88042.2|87992.2|88038.1|87988.1|20
1632970500000|2021-09-30 02:55:00|88032.5|87982.5|88035|87985|88035|87985|88031.3|87981.3|22
1632967810000|2021-09-30 02:10:10|88039.5|87989.5|88039.6|87989.6|88041.6|87991.6|88038|87988|14
1632970510000|2021-09-30 02:55:10|88032.8|87982.8|88033.8|87983.8|88034.5|87984.5|88031.8|87981.8|23
1632970520000|2021-09-30 02:55:20|88036.1|87986.1|88036.4|87986.4|88039.4|87989.4|88035.7|87985.7|20
1632970530000|2021-09-30 02:55:30|88037.2|87987.2|88035.6|87985.6|88037.5|87987.5|88034.8|87984.8|21
1632970540000|2021-09-30 02:55:40|88035.7|87985.7|88039.1|87989.1|88039.9|87989.9|88035.6|87985.6|40
1632970550000|2021-09-30 02:55:50|88039.6|87989.6|88036.7|87986.7|88040.8|87990.8|88036.7|87986.7|28
1632970560000|2021-09-30 02:56:00|88036.2|87986.2|88038.5|87988.5|88039.5|87989.5|88035.6|87985.6|23
1632967820000|2021-09-30 02:10:20|88039.5|87989.5|88040.2|87990.2|88041.3|87991.3|88038.9|87988.9|22
1632970570000|2021-09-30 02:56:10|88036.8|87986.8|88037|87987|88041.6|87991.6|88036.1|87986.1|26
1632967830000|2021-09-30 02:10:30|88040.5|87990.5|88040.9|87990.9|88043.8|87993.8|88039.4|87989.4|17
1632970580000|2021-09-30 02:56:20|88037.6|87987.6|88040.7|87990.7|88041.4|87991.4|88034.8|87984.8|15
1632970590000|2021-09-30 02:56:30|88038.8|87988.8|88036.2|87986.2|88040.3|87990.3|88033.6|87983.6|38
1632967840000|2021-09-30 02:10:40|88040.1|87990.1|88045|87995|88045|87995|88039.9|87989.9|29
1632970600000|2021-09-30 02:56:40|88035.1|87985.1|88035|87985|88036.6|87986.6|88033.7|87983.7|26
1632970610000|2021-09-30 02:56:50|88034.8|87984.8|88034|87984|88036.1|87986.1|88034|87984|29
1632967850000|2021-09-30 02:10:50|88044|87994|88043.5|87993.5|88046.4|87996.4|88042.7|87992.7|30
1632970620000|2021-09-30 02:57:00|88034.2|87984.2|88032.7|87982.7|88034.9|87984.9|88032.2|87982.2|24
1632967860000|2021-09-30 02:11:00|88044.2|87994.2|88043.8|87993.8|88045.6|87995.6|88043.8|87993.8|22
1632970630000|2021-09-30 02:57:10|88032.3|87982.3|88024.3|87974.3|88035.5|87985.5|88022.7|87972.7|56
1632967870000|2021-09-30 02:11:10|88043.9|87993.9|88044.5|87994.5|88046.5|87996.5|88043.3|87993.3|12
1632970640000|2021-09-30 02:57:20|88024.5|87974.5|88023.6|87973.6|88026|87976|88022.2|87972.2|67
1632967880000|2021-09-30 02:11:20|88044.1|87994.1|88043.1|87993.1|88046.8|87996.8|88042.9|87992.9|22
1632970650000|2021-09-30 02:57:30|88022.1|87972.1|88022.9|87972.9|88024.5|87974.5|88020.3|87970.3|60
1632970660000|2021-09-30 02:57:40|88020.2|87970.2|88022.8|87972.8|88022.9|87972.9|88020.2|87970.2|63
1632967890000|2021-09-30 02:11:30|88043.4|87993.4|88041|87991|88044.2|87994.2|88040.3|87990.3|5
1632970670000|2021-09-30 02:57:50|88022.7|87972.7|88023.2|87973.2|88024.1|87974.1|88021.7|87971.7|60
1632967900000|2021-09-30 02:11:40|88040.7|87990.7|88044.4|87994.4|88048.3|87998.3|88040.7|87990.7|18
1632970680000|2021-09-30 02:58:00|88022.5|87972.5|88023.5|87973.5|88024.7|87974.7|88022.5|87972.5|48
1632967910000|2021-09-30 02:11:50|88044.7|87994.7|88047.3|87997.3|88048.5|87998.5|88043.8|87993.8|20
1632970690000|2021-09-30 02:58:10|88023|87973|88022.7|87972.7|88024|87974|88017.9|87967.9|70
1632967920000|2021-09-30 02:12:00|88047.5|87997.5|88046.8|87996.8|88048.6|87998.6|88046.7|87996.7|26
1632970700000|2021-09-30 02:58:20|88023.2|87973.2|88022.2|87972.2|88023.8|87973.8|88020.7|87970.7|50
1632967930000|2021-09-30 02:12:10|88046.7|87996.7|88049.7|87999.7|88050.6|88000.6|88046.4|87996.4|35
1632970710000|2021-09-30 02:58:30|88022.1|87972.1|88020.2|87970.2|88022.4|87972.4|88020.1|87970.1|39
1632970720000|2021-09-30 02:58:40|88021.4|87971.4|88025.5|87975.5|88026|87976|88020.7|87970.7|62
1632970730000|2021-09-30 02:58:50|88025.8|87975.8|88028|87978|88029.7|87979.7|88025|87975|65
1632970740000|2021-09-30 02:59:00|88028.2|87978.2|88027.6|87977.6|88030.9|87980.9|88027.1|87977.1|33
1632970750000|2021-09-30 02:59:10|88027.4|87977.4|88029|87979|88029.8|87979.8|88027.4|87977.4|15
1632970760000|2021-09-30 02:59:20|88028.7|87978.7|88031.8|87981.8|88031.8|87981.8|88024.4|87974.4|12
1632970770000|2021-09-30 02:59:30|88029.9|87979.9|88030.4|87980.4|88032.6|87982.6|88027.5|87977.5|17
1632970780000|2021-09-30 02:59:40|88029.8|87979.8|88026.5|87976.5|88029.8|87979.8|88026|87976|21
1632970790000|2021-09-30 02:59:50|88026.1|87976.1|88026.8|87976.8|88029.9|87979.9|88026.1|87976.1|31
1632970800000|2021-09-30 03:00:00|88026.1|87976.1|88024.9|87974.9|88026.8|87976.8|88023.5|87973.5|31
1632970810000|2021-09-30 03:00:10|88024.7|87974.7|88026.5|87976.5|88026.9|87976.9|88024.3|87974.3|15
1632970820000|2021-09-30 03:00:20|88026.3|87976.3|88026.2|87976.2|88027.7|87977.7|88023.9|87973.9|21
1632970830000|2021-09-30 03:00:30|88026.7|87976.7|88024.6|87974.6|88027.1|87977.1|88022.7|87972.7|28
1632970840000|2021-09-30 03:00:40|88024.5|87974.5|88025.6|87975.6|88027.8|87977.8|88022.3|87972.3|18
1632970850000|2021-09-30 03:00:50|88024.6|87974.6|88023.8|87973.8|88024.9|87974.9|88023.1|87973.1|13
1632970860000|2021-09-30 03:01:00|88023.9|87973.9|88024.8|87974.8|88026.2|87976.2|88023.9|87973.9|17
1632970870000|2021-09-30 03:01:10|88024.9|87974.9|88023.3|87973.3|88027.1|87977.1|88022.5|87972.5|12
1632967940000|2021-09-30 02:12:20|88049.4|87999.4|88048.3|87998.3|88050|88000|88048.2|87998.2|14
1632970880000|2021-09-30 03:01:20|88022.5|87972.5|88026.2|87976.2|88027|87977|88021.2|87971.2|23
1632967950000|2021-09-30 02:12:30|88049.3|87999.3|88047|87997|88051.2|88001.2|88043.9|87993.9|31
1632970890000|2021-09-30 03:01:30|88025|87975|88022.1|87972.1|88028.3|87978.3|88021.9|87971.9|33
1632967960000|2021-09-30 02:12:40|88043.8|87993.8|88043.5|87993.5|88047.3|87997.3|88042.6|87992.6|47
1632970900000|2021-09-30 03:01:40|88021.9|87971.9|88022.9|87972.9|88024.3|87974.3|88021.7|87971.7|8
1632967970000|2021-09-30 02:12:50|88043.8|87993.8|88043|87993|88045.4|87995.4|88043|87993|21
1632970910000|2021-09-30 03:01:50|88023|87973|88019.8|87969.8|88025.8|87975.8|88019.6|87969.6|17
1632967980000|2021-09-30 02:13:00|88042.9|87992.9|88052.2|88002.2|88053.4|88003.4|88042.5|87992.5|38
1632970920000|2021-09-30 03:02:00|88019.7|87969.7|88021|87971|88021|87971|88018.9|87968.9|26
1632970930000|2021-09-30 03:02:10|88020.1|87970.1|88017.1|87967.1|88021.9|87971.9|88015.2|87965.2|17
1632970940000|2021-09-30 03:02:20|88016.5|87966.5|88020.1|87970.1|88021.3|87971.3|88015.6|87965.6|21
1632970950000|2021-09-30 03:02:30|88018.9|87968.9|88019|87969|88019.9|87969.9|88018|87968|17
1632967990000|2021-09-30 02:13:10|88054.2|88004.2|88052|88002|88054.2|88004.2|88049.5|87999.5|29
1632970960000|2021-09-30 03:02:40|88018.2|87968.2|88019.4|87969.4|88019.4|87969.4|88017.5|87967.5|5
1632970970000|2021-09-30 03:02:50|88019.2|87969.2|88019.4|87969.4|88019.8|87969.8|88018.9|87968.9|7
1632968000000|2021-09-30 02:13:20|88051.1|88001.1|88049.9|87999.9|88053|88003|88048.6|87998.6|44
1632970980000|2021-09-30 03:03:00|88018.5|87968.5|88017.3|87967.3|88021.1|87971.1|88016.8|87966.8|9
1632968010000|2021-09-30 02:13:30|88049.8|87999.8|88047.4|87997.4|88050.1|88000.1|88047.2|87997.2|35
1632970990000|2021-09-30 03:03:10|88017|87967|88022.8|87972.8|88022.8|87972.8|88017|87967|5
1632968020000|2021-09-30 02:13:40|88047.6|87997.6|88046.8|87996.8|88047.9|87997.9|88046.4|87996.4|21
1632971000000|2021-09-30 03:03:20|88020.7|87970.7|88022.1|87972.1|88022.5|87972.5|88016.2|87966.2|5
1632968030000|2021-09-30 02:13:50|88047|87997|88043.7|87993.7|88047.2|87997.2|88042.3|87992.3|38
1632971010000|2021-09-30 03:03:30|88019.2|87969.2|88021|87971|88022.2|87972.2|88018.5|87968.5|14
1632971020000|2021-09-30 03:03:40|88019.7|87969.7|88017.6|87967.6|88022.3|87972.3|88017.6|87967.6|8
1632971030000|2021-09-30 03:03:50|88018.1|87968.1|88020.6|87970.6|88020.6|87970.6|88017.6|87967.6|14
1632971040000|2021-09-30 03:04:00|88019|87969|88019.1|87969.1|88020.5|87970.5|88018.6|87968.6|13
1632968040000|2021-09-30 02:14:00|88045.7|87995.7|88045.3|87995.3|88046.5|87996.5|88044.1|87994.1|30
1632971050000|2021-09-30 03:04:10|88019.3|87969.3|88016.6|87966.6|88019.3|87969.3|88015.9|87965.9|8
1632968050000|2021-09-30 02:14:10|88044.8|87994.8|88047.6|87997.6|88048|87998|88044.5|87994.5|22
1632971060000|2021-09-30 03:04:20|88016.9|87966.9|88017|87967|88017|87967|88016.4|87966.4|5
1632968060000|2021-09-30 02:14:20|88048.6|87998.6|88045.5|87995.5|88048.6|87998.6|88045|87995|29
1632971070000|2021-09-30 03:04:30|88014.9|87964.9|88013.8|87963.8|88016|87966|88013.8|87963.8|5
1632968070000|2021-09-30 02:14:30|88045|87995|88041.5|87991.5|88045.3|87995.3|88041.5|87991.5|32
1632971080000|2021-09-30 03:04:40|88015.4|87965.4|88015.5|87965.5|88015.5|87965.5|88014.3|87964.3|6
1632971090000|2021-09-30 03:04:50|88015.4|87965.4|88017.2|87967.2|88017.2|87967.2|88015.4|87965.4|7
1632968080000|2021-09-30 02:14:40|88042|87992|88041.5|87991.5|88045.6|87995.6|88041.4|87991.4|30
1632971100000|2021-09-30 03:05:00|88017.3|87967.3|88017.3|87967.3|88017.6|87967.6|88014.3|87964.3|28
1632968090000|2021-09-30 02:14:50|88041.6|87991.6|88041.3|87991.3|88044.1|87994.1|88041.1|87991.1|13
1632971110000|2021-09-30 03:05:10|88016.3|87966.3|88017.2|87967.2|88019.1|87969.1|88015.2|87965.2|20
1632968100000|2021-09-30 02:15:00|88041.2|87991.2|88042.3|87992.3|88043.6|87993.6|88038|87988|32
1632971120000|2021-09-30 03:05:20|88017.3|87967.3|88016.9|87966.9|88019.2|87969.2|88016.9|87966.9|19
1632968110000|2021-09-30 02:15:10|88043.9|87993.9|88037.8|87987.8|88043.9|87993.9|88037.8|87987.8|30
1632971130000|2021-09-30 03:05:30|88017.6|87967.6|88017.2|87967.2|88019.5|87969.5|88017.2|87967.2|13
1632968120000|2021-09-30 02:15:20|88038.2|87988.2|88038.6|87988.6|88040.9|87990.9|88037|87987|22
1632971140000|2021-09-30 03:05:40|88017.6|87967.6|88021.2|87971.2|88022.6|87972.6|88017.6|87967.6|23
1632968130000|2021-09-30 02:15:30|88038.5|87988.5|88039.5|87989.5|88039.7|87989.7|88037.6|87987.6|18
1632971150000|2021-09-30 03:05:50|88020.9|87970.9|88023.2|87973.2|88023.2|87973.2|88020.9|87970.9|16
1632968140000|2021-09-30 02:15:40|88039.2|87989.2|88039|87989|88039.6|87989.6|88037.5|87987.5|22
1632971160000|2021-09-30 03:06:00|88023.4|87973.4|88021.6|87971.6|88023.4|87973.4|88020.7|87970.7|16
1632971170000|2021-09-30 03:06:10|88020.5|87970.5|88021.7|87971.7|88023.5|87973.5|88020.3|87970.3|17
1632968150000|2021-09-30 02:15:50|88038.9|87988.9|88038.8|87988.8|88040.3|87990.3|88037.9|87987.9|16
1632971180000|2021-09-30 03:06:20|88022|87972|88023.9|87973.9|88025|87975|88021.9|87971.9|7
1632968160000|2021-09-30 02:16:00|88038.2|87988.2|88038.4|87988.4|88039.9|87989.9|88036.7|87986.7|22
1632971190000|2021-09-30 03:06:30|88023.2|87973.2|88023.4|87973.4|88024.3|87974.3|88021.7|87971.7|12
1632968170000|2021-09-30 02:16:10|88038.7|87988.7|88034.3|87984.3|88038.7|87988.7|88034.1|87984.1|29
1632971200000|2021-09-30 03:06:40|88023.7|87973.7|88022|87972|88025.7|87975.7|88022|87972|17
1632968180000|2021-09-30 02:16:20|88034.9|87984.9|88033.4|87983.4|88037.5|87987.5|88032|87982|34
1632971210000|2021-09-30 03:06:50|88022.6|87972.6|88023|87973|88024.8|87974.8|88020.8|87970.8|11
1632968190000|2021-09-30 02:16:30|88033.6|87983.6|88034.6|87984.6|88034.8|87984.8|88033.1|87983.1|22
1632971220000|2021-09-30 03:07:00|88023.1|87973.1|88021.9|87971.9|88025.9|87975.9|88021.9|87971.9|10
1632968200000|2021-09-30 02:16:40|88034.9|87984.9|88033.9|87983.9|88036.2|87986.2|88030.8|87980.8|37
1632971230000|2021-09-30 03:07:10|88022.1|87972.1|88023.5|87973.5|88025.4|87975.4|88022.1|87972.1|11
1632968210000|2021-09-30 02:16:50|88033.3|87983.3|88031.6|87981.6|88035.2|87985.2|88031.2|87981.2|34
1632971240000|2021-09-30 03:07:20|88026.5|87976.5|88022.9|87972.9|88026.5|87976.5|88018.6|87968.6|24
1632968220000|2021-09-30 02:17:00|88032|87982|88030.8|87980.8|88035.8|87985.8|88030.5|87980.5|31
1632971250000|2021-09-30 03:07:30|88024.5|87974.5|88022.3|87972.3|88024.5|87974.5|88020|87970|18
1632968230000|2021-09-30 02:17:10|88030.6|87980.6|88032.9|87982.9|88033.4|87983.4|88030|87980|34
1632971260000|2021-09-30 03:07:40|88021.6|87971.6|88021.8|87971.8|88022.9|87972.9|88020.2|87970.2|13
1632968240000|2021-09-30 02:17:20|88033|87983|88032.4|87982.4|88034.5|87984.5|88031.6|87981.6|22
1632971270000|2021-09-30 03:07:50|88020.7|87970.7|88020.9|87970.9|88022.1|87972.1|88020|87970|16
1632968250000|2021-09-30 02:17:30|88032.6|87982.6|88032.7|87982.7|88034.5|87984.5|88031.3|87981.3|18
1632971280000|2021-09-30 03:08:00|88021.4|87971.4|88021.2|87971.2|88023.2|87973.2|88020.5|87970.5|14
1632971290000|2021-09-30 03:08:10|88021.4|87971.4|88021|87971|88024.7|87974.7|88020.2|87970.2|9
1632971300000|2021-09-30 03:08:20|88021.5|87971.5|88022.5|87972.5|88023.2|87973.2|88018.9|87968.9|19
1632971310000|2021-09-30 03:08:30|88022.7|87972.7|88022.5|87972.5|88024.1|87974.1|88021.1|87971.1|17
1632971320000|2021-09-30 03:08:40|88022.9|87972.9|88022.8|87972.8|88024.3|87974.3|88022.6|87972.6|19
1632971330000|2021-09-30 03:08:50|88023.2|87973.2|88020.5|87970.5|88023.2|87973.2|88017.3|87967.3|14
1632968260000|2021-09-30 02:17:40|88034.2|87984.2|88033.3|87983.3|88034.2|87984.2|88031.4|87981.4|24
1632971340000|2021-09-30 03:09:00|88020.6|87970.6|88024.2|87974.2|88026.8|87976.8|88019.8|87969.8|17
1632968270000|2021-09-30 02:17:50|88034.4|87984.4|88031.4|87981.4|88034.4|87984.4|88031.4|87981.4|16
1632971350000|2021-09-30 03:09:10|88023.7|87973.7|88020.4|87970.4|88026.1|87976.1|88018.5|87968.5|21
1632968280000|2021-09-30 02:18:00|88032.6|87982.6|88033.1|87983.1|88035.3|87985.3|88029.3|87979.3|19
1632971360000|2021-09-30 03:09:20|88020.3|87970.3|88018.1|87968.1|88021.7|87971.7|88015.9|87965.9|13
1632971370000|2021-09-30 03:09:30|88017|87967|88015.4|87965.4|88017.5|87967.5|88015.4|87965.4|17
1632971380000|2021-09-30 03:09:40|88014.8|87964.8|88016|87966|88016|87966|88014.3|87964.3|17
1632968290000|2021-09-30 02:18:10|88034.1|87984.1|88033|87983|88034.8|87984.8|88030.5|87980.5|38
1632971390000|2021-09-30 03:09:50|88016.3|87966.3|88016.4|87966.4|88016.7|87966.7|88014.9|87964.9|12
1632968300000|2021-09-30 02:18:20|88032.6|87982.6|88033.4|87983.4|88038.6|87988.6|88029.8|87979.8|25
1632971400000|2021-09-30 03:10:00|88016.7|87966.7|88020|87970|88022|87972|88016.7|87966.7|26
1632968310000|2021-09-30 02:18:30|88031.3|87981.3|88030.5|87980.5|88033.8|87983.8|88030.5|87980.5|33
1632971410000|2021-09-30 03:10:10|88020.1|87970.1|88017.7|87967.7|88023|87973|88017.7|87967.7|19
1632968320000|2021-09-30 02:18:40|88031|87981|88027.2|87977.2|88033|87983|88024.8|87974.8|32
1632971420000|2021-09-30 03:10:20|88020.6|87970.6|88018.4|87968.4|88021.2|87971.2|88018.3|87968.3|15
1632968330000|2021-09-30 02:18:50|88027.1|87977.1|88021.7|87971.7|88027.1|87977.1|88020.6|87970.6|27
1632971430000|2021-09-30 03:10:30|88017.7|87967.7|88018.9|87968.9|88020.2|87970.2|88017.7|87967.7|9
1632968340000|2021-09-30 02:19:00|88024.8|87974.8|88022.6|87972.6|88025.2|87975.2|88022.6|87972.6|25
1632971440000|2021-09-30 03:10:40|88018|87968|88019.4|87969.4|88021.6|87971.6|88015.7|87965.7|8
1632968350000|2021-09-30 02:19:10|88022.8|87972.8|88024.7|87974.7|88026.6|87976.6|88022.4|87972.4|34
1632971450000|2021-09-30 03:10:50|88020.7|87970.7|88020.7|87970.7|88020.7|87970.7|88017|87967|14
1632968360000|2021-09-30 02:19:20|88025.6|87975.6|88024.1|87974.1|88027.8|87977.8|88023.2|87973.2|25
1632971460000|2021-09-30 03:11:00|88022.5|87972.5|88016.9|87966.9|88022.5|87972.5|88016.9|87966.9|13
1632971470000|2021-09-30 03:11:10|88017.4|87967.4|88018.2|87968.2|88022.5|87972.5|88016.7|87966.7|11
1632968370000|2021-09-30 02:19:30|88024.2|87974.2|88023|87973|88027|87977|88022.9|87972.9|21
1632971480000|2021-09-30 03:11:20|88018.6|87968.6|88017.5|87967.5|88020.9|87970.9|88017.5|87967.5|9
1632968380000|2021-09-30 02:19:40|88024|87974|88024.9|87974.9|88028.4|87978.4|88023|87973|28
1632971490000|2021-09-30 03:11:30|88017.8|87967.8|88017.8|87967.8|88019.7|87969.7|88015.7|87965.7|34
1632968390000|2021-09-30 02:19:50|88026.5|87976.5|88021.5|87971.5|88030|87980|88021.5|87971.5|28
1632971500000|2021-09-30 03:11:40|88016.6|87966.6|88020.4|87970.4|88020.6|87970.6|88016.6|87966.6|12
1632968400000|2021-09-30 02:20:00|88025.9|87975.9|88026|87976|88028|87978|88023.3|87973.3|32
1632971510000|2021-09-30 03:11:50|88020.1|87970.1|88014.5|87964.5|88020.9|87970.9|88014.2|87964.2|25
1632971520000|2021-09-30 03:12:00|88017.5|87967.5|88020.8|87970.8|88025|87975|88017.5|87967.5|18
1632968410000|2021-09-30 02:20:10|88027|87977|88028.1|87978.1|88029.6|87979.6|88026.3|87976.3|23
1632971530000|2021-09-30 03:12:10|88020.7|87970.7|88016.2|87966.2|88023.6|87973.6|88016.2|87966.2|21
1632968420000|2021-09-30 02:20:20|88027.9|87977.9|88032|87982|88035|87985|88025.2|87975.2|35
1632971540000|2021-09-30 03:12:20|88016.3|87966.3|88017.9|87967.9|88018.1|87968.1|88015.9|87965.9|27
1632968430000|2021-09-30 02:20:30|88033.5|87983.5|88035.9|87985.9|88038|87988|88031|87981|34
1632971550000|2021-09-30 03:12:30|88018|87968|88020|87970|88021.5|87971.5|88017|87967|10
1632968440000|2021-09-30 02:20:40|88035.1|87985.1|88037.7|87987.7|88038.9|87988.9|88035|87985|32
1632971560000|2021-09-30 03:12:40|88019.1|87969.1|88014.8|87964.8|88019.7|87969.7|88014.8|87964.8|34
1632968450000|2021-09-30 02:20:50|88036.9|87986.9|88036.6|87986.6|88038.4|87988.4|88034.1|87984.1|29
1632971570000|2021-09-30 03:12:50|88015|87965|88016.2|87966.2|88019|87969|88015|87965|9
1632968460000|2021-09-30 02:21:00|88038|87988|88028.9|87978.9|88038|87988|88026.8|87976.8|40
1632971580000|2021-09-30 03:13:00|88015.7|87965.7|88018.1|87968.1|88023.5|87973.5|88014.5|87964.5|27
1632968470000|2021-09-30 02:21:10|88028.2|87978.2|88029.2|87979.2|88030.7|87980.7|88026.9|87976.9|36
1632971590000|2021-09-30 03:13:10|88020.2|87970.2|88016.9|87966.9|88021.7|87971.7|88015.2|87965.2|28
1632968480000|2021-09-30 02:21:20|88029.3|87979.3|88030.3|87980.3|88030.4|87980.4|88028.8|87978.8|31
1632971600000|2021-09-30 03:13:20|88018.5|87968.5|88019.4|87969.4|88020.3|87970.3|88014.7|87964.7|16
1632968490000|2021-09-30 02:21:30|88030.2|87980.2|88031.7|87981.7|88031.7|87981.7|88029.2|87979.2|26
1632971610000|2021-09-30 03:13:30|88019.3|87969.3|88019.5|87969.5|88021.5|87971.5|88017.6|87967.6|14
1632968500000|2021-09-30 02:21:40|88031.8|87981.8|88028.6|87978.6|88032.6|87982.6|88026.5|87976.5|42
1632971620000|2021-09-30 03:13:40|88019.7|87969.7|88019.9|87969.9|88020.2|87970.2|88018.7|87968.7|11
1632968510000|2021-09-30 02:21:50|88029.1|87979.1|88027.3|87977.3|88029.1|87979.1|88025.3|87975.3|32
1632971630000|2021-09-30 03:13:50|88021.9|87971.9|88023.9|87973.9|88023.9|87973.9|88020.3|87970.3|21
1632968520000|2021-09-30 02:22:00|88027.4|87977.4|88023.4|87973.4|88027.4|87977.4|88023.4|87973.4|29
1632971640000|2021-09-30 03:14:00|88023.2|87973.2|88025.4|87975.4|88028|87978|88022.4|87972.4|38
1632968530000|2021-09-30 02:22:10|88023.5|87973.5|88025.3|87975.3|88025.3|87975.3|88023|87973|16
1632971650000|2021-09-30 03:14:10|88025.7|87975.7|88024.9|87974.9|88026.6|87976.6|88023.1|87973.1|22
1632968540000|2021-09-30 02:22:20|88025|87975|88024.1|87974.1|88027.6|87977.6|88024.1|87974.1|14
1632971660000|2021-09-30 03:14:20|88025.3|87975.3|88023.5|87973.5|88026.3|87976.3|88023.5|87973.5|16
1632968550000|2021-09-30 02:22:30|88023.9|87973.9|88024.7|87974.7|88026.1|87976.1|88019.9|87969.9|29
1632971670000|2021-09-30 03:14:30|88023.3|87973.3|88023|87973|88024.8|87974.8|88019.8|87969.8|14
1632968560000|2021-09-30 02:22:40|88024.3|87974.3|88023.5|87973.5|88027.2|87977.2|88021.3|87971.3|31
1632971680000|2021-09-30 03:14:40|88024.2|87974.2|88018.2|87968.2|88024.6|87974.6|88017.5|87967.5|25
1632968570000|2021-09-30 02:22:50|88023|87973|88024.5|87974.5|88026.2|87976.2|88023|87973|29
1632971690000|2021-09-30 03:14:50|88018.4|87968.4|88026.2|87976.2|88029.5|87979.5|88018.4|87968.4|32
1632968580000|2021-09-30 02:23:00|88024.6|87974.6|88023.7|87973.7|88025.9|87975.9|88022.5|87972.5|25
1632971700000|2021-09-30 03:15:00|88026.5|87976.5|88026.1|87976.1|88027|87977|88024|87974|22
1632968590000|2021-09-30 02:23:10|88023.8|87973.8|88022.6|87972.6|88025.7|87975.7|88021.7|87971.7|24
1632971710000|2021-09-30 03:15:10|88027.9|87977.9|88024.3|87974.3|88027.9|87977.9|88023.7|87973.7|15
1632968600000|2021-09-30 02:23:20|88022.8|87972.8|88023.9|87973.9|88024.4|87974.4|88022|87972|18
1632971720000|2021-09-30 03:15:20|88024.2|87974.2|88029|87979|88030.1|87980.1|88024.2|87974.2|11
1632968610000|2021-09-30 02:23:30|88024|87974|88026|87976|88027.9|87977.9|88017.3|87967.3|30
1632971730000|2021-09-30 03:15:30|88027.2|87977.2|88026.4|87976.4|88028.8|87978.8|88024.5|87974.5|11
1632968620000|2021-09-30 02:23:40|88026.1|87976.1|88025|87975|88026.9|87976.9|88024.4|87974.4|23
1632971740000|2021-09-30 03:15:40|88030.5|87980.5|88024.7|87974.7|88030.5|87980.5|88023.8|87973.8|21
1632968630000|2021-09-30 02:23:50|88025.1|87975.1|88025.9|87975.9|88028|87978|88024|87974|20
1632971750000|2021-09-30 03:15:50|88024.5|87974.5|88024.6|87974.6|88030.5|87980.5|88024.5|87974.5|15
1632968640000|2021-09-30 02:24:00|88026.5|87976.5|88028.4|87978.4|88030.3|87980.3|88023.2|87973.2|33
1632971760000|2021-09-30 03:16:00|88027.6|87977.6|88021.1|87971.1|88027.6|87977.6|88021.1|87971.1|28
1632968650000|2021-09-30 02:24:10|88030.5|87980.5|88031.5|87981.5|88032.3|87982.3|88026.2|87976.2|20
1632971770000|2021-09-30 03:16:10|88020.8|87970.8|88018.4|87968.4|88023.1|87973.1|88018.4|87968.4|21
1632971780000|2021-09-30 03:16:20|88018.8|87968.8|88022.1|87972.1|88022.1|87972.1|88018.6|87968.6|5
1632971790000|2021-09-30 03:16:30|88021.4|87971.4|88020.1|87970.1|88023.9|87973.9|88017.9|87967.9|26
1632968660000|2021-09-30 02:24:20|88031.2|87981.2|88030.6|87980.6|88031.6|87981.6|88028.6|87978.6|29
1632971800000|2021-09-30 03:16:40|88020.8|87970.8|88021.4|87971.4|88021.4|87971.4|88019.9|87969.9|15
1632971810000|2021-09-30 03:16:50|88021|87971|88017.8|87967.8|88021|87971|88017.8|87967.8|17
1632971820000|2021-09-30 03:17:00|88021.1|87971.1|88018.3|87968.3|88021.5|87971.5|88018.3|87968.3|11
1632968670000|2021-09-30 02:24:30|88029.6|87979.6|88029.9|87979.9|88030.9|87980.9|88028.9|87978.9|21
1632971830000|2021-09-30 03:17:10|88018.6|87968.6|88025.5|87975.5|88028.9|87978.9|88018.6|87968.6|3
1632968680000|2021-09-30 02:24:40|88030|87980|88033.8|87983.8|88033.8|87983.8|88030|87980|22
1632971840000|2021-09-30 03:17:20|88028.1|87978.1|88016.1|87966.1|88028.1|87978.1|88016.1|87966.1|14
1632968690000|2021-09-30 02:24:50|88031.9|87981.9|88030.9|87980.9|88034.4|87984.4|88028.7|87978.7|11
1632971850000|2021-09-30 03:17:30|88016.5|87966.5|88016.4|87966.4|88018.4|87968.4|88015.7|87965.7|18
1632968700000|2021-09-30 02:25:00|88029.6|87979.6|88029.9|87979.9|88031.1|87981.1|88024.8|87974.8|34
1632971860000|2021-09-30 03:17:40|88016.5|87966.5|88016.6|87966.6|88019|87969|88015.3|87965.3|10
1632971870000|2021-09-30 03:17:50|88016.1|87966.1|88018.1|87968.1|88018.1|87968.1|88015.2|87965.2|8
1632968710000|2021-09-30 02:25:10|88027.5|87977.5|88028.9|87978.9|88031|87981|88026.3|87976.3|36
1632971880000|2021-09-30 03:18:00|88017.3|87967.3|88012.3|87962.3|88019.5|87969.5|88012.3|87962.3|11
1632968720000|2021-09-30 02:25:20|88027.9|87977.9|88029.6|87979.6|88031|87981|88027.9|87977.9|19
1632971890000|2021-09-30 03:18:10|88011.8|87961.8|88012.4|87962.4|88014.9|87964.9|88011.8|87961.8|14
1632968730000|2021-09-30 02:25:30|88029.5|87979.5|88034.6|87984.6|88034.9|87984.9|88026.1|87976.1|31
1632971900000|2021-09-30 03:18:20|88012.1|87962.1|88012.7|87962.7|88014.8|87964.8|88012.1|87962.1|15
1632968740000|2021-09-30 02:25:40|88035.2|87985.2|88034.3|87984.3|88036.5|87986.5|88033|87983|35
1632971910000|2021-09-30 03:18:30|88012.6|87962.6|88011|87961|88012.6|87962.6|88011|87961|8
1632968750000|2021-09-30 02:25:50|88035|87985|88034.5|87984.5|88037.5|87987.5|88030.6|87980.6|37
1632971920000|2021-09-30 03:18:40|88014.5|87964.5|88018.6|87968.6|88018.6|87968.6|88013.1|87963.1|26
1632968760000|2021-09-30 02:26:00|88034.7|87984.7|88035.8|87985.8|88036.3|87986.3|88032.4|87982.4|39
1632971930000|2021-09-30 03:18:50|88016.9|87966.9|88017|87967|88018.7|87968.7|88014.4|87964.4|17
1632968770000|2021-09-30 02:26:10|88035.6|87985.6|88034|87984|88039.1|87989.1|88034|87984|26
1632971940000|2021-09-30 03:19:00|88017.2|87967.2|88016.8|87966.8|88018|87968|88016.4|87966.4|25
1632968780000|2021-09-30 02:26:20|88034.3|87984.3|88034.1|87984.1|88035.5|87985.5|88028.9|87978.9|23
1632971950000|2021-09-30 03:19:10|88016.7|87966.7|88014.9|87964.9|88018.4|87968.4|88014.9|87964.9|17
1632968790000|2021-09-30 02:26:30|88032.9|87982.9|88030.1|87980.1|88033|87983|88026.4|87976.4|31
1632971960000|2021-09-30 03:19:20|88015|87965|88016.5|87966.5|88017|87967|88014.1|87964.1|21
1632968800000|2021-09-30 02:26:40|88028.8|87978.8|88029.8|87979.8|88031.9|87981.9|88027.7|87977.7|30
1632971970000|2021-09-30 03:19:30|88017.1|87967.1|88017.2|87967.2|88018.7|87968.7|88016.6|87966.6|33
1632968810000|2021-09-30 02:26:50|88029.5|87979.5|88030.6|87980.6|88030.6|87980.6|88029.1|87979.1|22
1632971980000|2021-09-30 03:19:40|88017.4|87967.4|88017.4|87967.4|88018.4|87968.4|88017|87967|17
1632968820000|2021-09-30 02:27:00|88030|87980|88031.5|87981.5|88033.1|87983.1|88030|87980|16
1632971990000|2021-09-30 03:19:50|88016.5|87966.5|88017.3|87967.3|88020.1|87970.1|88015|87965|17
1632968830000|2021-09-30 02:27:10|88031|87981|88031|87981|88032.6|87982.6|88030.7|87980.7|12
1632972000000|2021-09-30 03:20:00|88021.9|87971.9|88019.4|87969.4|88021.9|87971.9|88016.8|87966.8|18
1632968840000|2021-09-30 02:27:20|88031.3|87981.3|88032.3|87982.3|88033.3|87983.3|88029.6|87979.6|18
1632972010000|2021-09-30 03:20:10|88016.7|87966.7|88016.8|87966.8|88018.1|87968.1|88016|87966|13
1632968850000|2021-09-30 02:27:30|88032.4|87982.4|88031.9|87981.9|88034.7|87984.7|88030.8|87980.8|24
1632972020000|2021-09-30 03:20:20|88019|87969|88017|87967|88019.6|87969.6|88017|87967|18
1632968860000|2021-09-30 02:27:40|88031|87981|88031.7|87981.7|88032.8|87982.8|88029.4|87979.4|15
1632972030000|2021-09-30 03:20:30|88017.6|87967.6|88018.5|87968.5|88020|87970|88013.4|87963.4|21
1632968870000|2021-09-30 02:27:50|88031.6|87981.6|88031.9|87981.9|88032.7|87982.7|88031.5|87981.5|13
1632972040000|2021-09-30 03:20:40|88017.9|87967.9|88017.6|87967.6|88021.2|87971.2|88017|87967|10
1632968880000|2021-09-30 02:28:00|88030.8|87980.8|88032.4|87982.4|88033.5|87983.5|88030.6|87980.6|15
1632972050000|2021-09-30 03:20:50|88017.8|87967.8|88018.4|87968.4|88020.3|87970.3|88017.8|87967.8|11
1632968890000|2021-09-30 02:28:10|88031.2|87981.2|88035.6|87985.6|88039.6|87989.6|88031.2|87981.2|35
1632972060000|2021-09-30 03:21:00|88021.3|87971.3|88018.5|87968.5|88021.3|87971.3|88017.5|87967.5|27
1632968900000|2021-09-30 02:28:20|88037.8|87987.8|88040.6|87990.6|88044.7|87994.7|88036.8|87986.8|44
1632972070000|2021-09-30 03:21:10|88018.3|87968.3|88019.9|87969.9|88020.5|87970.5|88017.9|87967.9|36
1632968910000|2021-09-30 02:28:30|88040.1|87990.1|88039.1|87989.1|88040.1|87990.1|88036.7|87986.7|23
1632972080000|2021-09-30 03:21:20|88019.3|87969.3|88021.9|87971.9|88021.9|87971.9|88019.3|87969.3|12
1632968920000|2021-09-30 02:28:40|88038.1|87988.1|88039.1|87989.1|88040.2|87990.2|88037.5|87987.5|18
1632972090000|2021-09-30 03:21:30|88020.3|87970.3|88025.4|87975.4|88026.9|87976.9|88019.8|87969.8|34
1632968930000|2021-09-30 02:28:50|88038.8|87988.8|88039.2|87989.2|88039.8|87989.8|88037.5|87987.5|14
1632972100000|2021-09-30 03:21:40|88027.4|87977.4|88024|87974|88027.4|87977.4|88022.9|87972.9|16
1632968940000|2021-09-30 02:29:00|88039.6|87989.6|88039.4|87989.4|88041.2|87991.2|88036.9|87986.9|37
1632972110000|2021-09-30 03:21:50|88023.5|87973.5|88024.4|87974.4|88024.4|87974.4|88023.5|87973.5|5
1632968950000|2021-09-30 02:29:10|88038.4|87988.4|88040.5|87990.5|88041.7|87991.7|88037|87987|58
1632972120000|2021-09-30 03:22:00|88027.2|87977.2|88025.6|87975.6|88027.5|87977.5|88024.8|87974.8|23
1632968960000|2021-09-30 02:29:20|88038.8|87988.8|88039.8|87989.8|88039.8|87989.8|88038.1|87988.1|20
1632972130000|2021-09-30 03:22:10|88026.1|87976.1|88026.4|87976.4|88026.7|87976.7|88021.5|87971.5|37
1632968970000|2021-09-30 02:29:30|88039.2|87989.2|88039|87989|88039.4|87989.4|88037.2|87987.2|18
1632972140000|2021-09-30 03:22:20|88022.5|87972.5|88021.7|87971.7|88025.5|87975.5|88020|87970|25
1632968980000|2021-09-30 02:29:40|88038.6|87988.6|88037.6|87987.6|88039.2|87989.2|88037.6|87987.6|9
1632972150000|2021-09-30 03:22:30|88022|87972|88020.9|87970.9|88024.9|87974.9|88020.9|87970.9|13
1632968990000|2021-09-30 02:29:50|88037.7|87987.7|88042.5|87992.5|88046.4|87996.4|88037|87987|34
1632972160000|2021-09-30 03:22:40|88021.6|87971.6|88023|87973|88023.5|87973.5|88020.2|87970.2|26
1632969000000|2021-09-30 02:30:00|88042.4|87992.4|88045.7|87995.7|88045.7|87995.7|88040.4|87990.4|31
1632972170000|2021-09-30 03:22:50|88024.1|87974.1|88024.7|87974.7|88025|87975|88023.6|87973.6|20
1632969010000|2021-09-30 02:30:10|88044.5|87994.5|88043.8|87993.8|88045.8|87995.8|88042.6|87992.6|34
1632972180000|2021-09-30 03:23:00|88025.4|87975.4|88024|87974|88026.8|87976.8|88023.2|87973.2|11
1632969020000|2021-09-30 02:30:20|88045|87995|88042.9|87992.9|88045|87995|88040.6|87990.6|24
1632972190000|2021-09-30 03:23:10|88026.5|87976.5|88025|87975|88026.5|87976.5|88024|87974|10
1632969030000|2021-09-30 02:30:30|88042|87992|88047.7|87997.7|88048.1|87998.1|88041|87991|33
1632972200000|2021-09-30 03:23:20|88024.6|87974.6|88025.4|87975.4|88026.1|87976.1|88023.5|87973.5|15
1632969040000|2021-09-30 02:30:40|88047.5|87997.5|88044.9|87994.9|88049.1|87999.1|88043.7|87993.7|26
1632972210000|2021-09-30 03:23:30|88025.1|87975.1|88024.4|87974.4|88025.1|87975.1|88021.9|87971.9|16
1632969050000|2021-09-30 02:30:50|88045|87995|88044.1|87994.1|88046.6|87996.6|88044.1|87994.1|20
1632972220000|2021-09-30 03:23:40|88023.5|87973.5|88021.2|87971.2|88023.5|87973.5|88021.2|87971.2|23
1632969060000|2021-09-30 02:31:00|88043.6|87993.6|88042.3|87992.3|88045.5|87995.5|88042.1|87992.1|15
1632972230000|2021-09-30 03:23:50|88021.1|87971.1|88021.3|87971.3|88022.5|87972.5|88020.4|87970.4|18
1632969070000|2021-09-30 02:31:10|88042.1|87992.1|88043.8|87993.8|88044.6|87994.6|88042.1|87992.1|16
1632972240000|2021-09-30 03:24:00|88022|87972|88023.8|87973.8|88024.8|87974.8|88022|87972|23
1632969080000|2021-09-30 02:31:20|88043.9|87993.9|88043.2|87993.2|88044.5|87994.5|88043.2|87993.2|11
1632972250000|2021-09-30 03:24:10|88024.9|87974.9|88026.1|87976.1|88028.5|87978.5|88023.7|87973.7|9
1632969090000|2021-09-30 02:31:30|88042.8|87992.8|88046.1|87996.1|88046.1|87996.1|88039.5|87989.5|15
1632972260000|2021-09-30 03:24:20|88025.8|87975.8|88019.3|87969.3|88025.8|87975.8|88017|87967|32
1632969100000|2021-09-30 02:31:40|88046.6|87996.6|88044.7|87994.7|88047.2|87997.2|88041|87991|29
1632972270000|2021-09-30 03:24:30|88017.5|87967.5|88018.6|87968.6|88025|87975|88016.9|87966.9|22
1632969110000|2021-09-30 02:31:50|88042.5|87992.5|88046.2|87996.2|88046.6|87996.6|88041.9|87991.9|18
1632972280000|2021-09-30 03:24:40|88017.1|87967.1|88013.9|87963.9|88019|87969|88013.5|87963.5|25
1632969120000|2021-09-30 02:32:00|88046.5|87996.5|88044.8|87994.8|88046.5|87996.5|88043.2|87993.2|20
1632972290000|2021-09-30 03:24:50|88016.3|87966.3|88015|87965|88016.3|87966.3|88011.7|87961.7|11
1632972300000|2021-09-30 03:25:00|88015.3|87965.3|88014.5|87964.5|88015.6|87965.6|88013.4|87963.4|22
1632972310000|2021-09-30 03:25:10|88013.7|87963.7|88014.2|87964.2|88015.4|87965.4|88011|87961|27
1632972320000|2021-09-30 03:25:20|88014.8|87964.8|88014.9|87964.9|88015.2|87965.2|88011.9|87961.9|20
1632972330000|2021-09-30 03:25:30|88014.7|87964.7|88011.1|87961.1|88014.7|87964.7|88010.8|87960.8|14
1632972340000|2021-09-30 03:25:40|88011.3|87961.3|88015.2|87965.2|88015.2|87965.2|88010.7|87960.7|15
1632972350000|2021-09-30 03:25:50|88012.7|87962.7|88012.8|87962.8|88012.9|87962.9|88012.4|87962.4|5
1632969130000|2021-09-30 02:32:10|88044.9|87994.9|88044.1|87994.1|88045.2|87995.2|88041.5|87991.5|20
1632972360000|2021-09-30 03:26:00|88012.4|87962.4|88012.6|87962.6|88015.8|87965.8|88012.4|87962.4|9
1632969140000|2021-09-30 02:32:20|88043.7|87993.7|88041.6|87991.6|88044.8|87994.8|88041|87991|13
1632972370000|2021-09-30 03:26:10|88012.9|87962.9|88011.8|87961.8|88013.8|87963.8|88011|87961|9
1632969150000|2021-09-30 02:32:30|88040.1|87990.1|88047.4|87997.4|88047.4|87997.4|88040.1|87990.1|9
1632972380000|2021-09-30 03:26:20|88012.3|87962.3|88008|87958|88013.4|87963.4|88007.9|87957.9|15
1632969160000|2021-09-30 02:32:40|88043.5|87993.5|88043.6|87993.6|88046.4|87996.4|88038.1|87988.1|14
1632972390000|2021-09-30 03:26:30|88008.2|87958.2|88009.1|87959.1|88009.1|87959.1|88008.1|87958.1|8
1632969170000|2021-09-30 02:32:50|88044.8|87994.8|88045.8|87995.8|88046.2|87996.2|88044|87994|6
1632972400000|2021-09-30 03:26:40|88008.7|87958.7|88008|87958|88008.7|87958.7|88007.9|87957.9|7
1632969180000|2021-09-30 02:33:00|88045.3|87995.3|88047.1|87997.1|88047.8|87997.8|88044.8|87994.8|23
1632972410000|2021-09-30 03:26:50|88008.5|87958.5|88008.6|87958.6|88008.9|87958.9|88008.4|87958.4|7
1632969190000|2021-09-30 02:33:10|88046.8|87996.8|88049.9|87999.9|88050|88000|88046.5|87996.5|25
1632972420000|2021-09-30 03:27:00|88008.4|87958.4|88012.4|87962.4|88016.4|87966.4|88008.4|87958.4|19
1632969200000|2021-09-30 02:33:20|88049.1|87999.1|88051.9|88001.9|88052.9|88002.9|88048.3|87998.3|33
1632972430000|2021-09-30 03:27:10|88012.9|87962.9|88015.2|87965.2|88017.2|87967.2|88012.7|87962.7|13
1632969210000|2021-09-30 02:33:30|88051.1|88001.1|88054.6|88004.6|88055.1|88005.1|88051.1|88001.1|36
1632972440000|2021-09-30 03:27:20|88015.7|87965.7|88014.3|87964.3|88015.7|87965.7|88014.3|87964.3|11
1632969220000|2021-09-30 02:33:40|88051.7|88001.7|88056.6|88006.6|88058.9|88008.9|88051.3|88001.3|33
1632972450000|2021-09-30 03:27:30|88014.8|87964.8|88012.7|87962.7|88014.8|87964.8|88012.6|87962.6|7
1632969230000|2021-09-30 02:33:50|88056.7|88006.7|88058.2|88008.2|88060|88010|88055.8|88005.8|36
1632972460000|2021-09-30 03:27:40|88012.8|87962.8|88011.4|87961.4|88013.8|87963.8|88011.4|87961.4|9
1632969240000|2021-09-30 02:34:00|88058.4|88008.4|88054.1|88004.1|88061.7|88011.7|88054.1|88004.1|42
1632972470000|2021-09-30 03:27:50|88012.7|87962.7|88014.4|87964.4|88014.4|87964.4|88012.7|87962.7|2
1632969250000|2021-09-30 02:34:10|88054.7|88004.7|88058.5|88008.5|88058.5|88008.5|88053.7|88003.7|26
1632972480000|2021-09-30 03:28:00|88011.7|87961.7|88012|87962|88013|87963|88011.7|87961.7|8
1632969260000|2021-09-30 02:34:20|88057.5|88007.5|88055|88005|88057.5|88007.5|88053.3|88003.3|33
1632972490000|2021-09-30 03:28:10|88016.8|87966.8|88015.2|87965.2|88016.8|87966.8|88015.1|87965.1|5
1632969270000|2021-09-30 02:34:30|88055.4|88005.4|88052.2|88002.2|88055.4|88005.4|88051.3|88001.3|28
1632972500000|2021-09-30 03:28:20|88014.9|87964.9|88015|87965|88015.7|87965.7|88014.9|87964.9|5
1632969280000|2021-09-30 02:34:40|88050.1|88000.1|88050.8|88000.8|88052.2|88002.2|88049.7|87999.7|20
1632972510000|2021-09-30 03:28:30|88013.1|87963.1|88012.1|87962.1|88013.3|87963.3|88011.8|87961.8|6
1632972520000|2021-09-30 03:28:40|88012.3|87962.3|88012.4|87962.4|88012.6|87962.6|88011.4|87961.4|7
1632969290000|2021-09-30 02:34:50|88051.1|88001.1|88052.2|88002.2|88055.2|88005.2|88051.1|88001.1|19
1632972530000|2021-09-30 03:28:50|88012.5|87962.5|88012.7|87962.7|88013.4|87963.4|88012.4|87962.4|7
1632969300000|2021-09-30 02:35:00|88054.2|88004.2|88054.5|88004.5|88054.8|88004.8|88050.6|88000.6|30
1632972540000|2021-09-30 03:29:00|88012.8|87962.8|88015.2|87965.2|88018|87968|88012.3|87962.3|10
1632969310000|2021-09-30 02:35:10|88053.9|88003.9|88051.3|88001.3|88054.6|88004.6|88050.5|88000.5|26
1632972550000|2021-09-30 03:29:10|88014.6|87964.6|88016.8|87966.8|88017.2|87967.2|88014.4|87964.4|7
1632969320000|2021-09-30 02:35:20|88051.1|88001.1|88052.4|88002.4|88052.5|88002.5|88050.7|88000.7|27
1632972560000|2021-09-30 03:29:20|88016.7|87966.7|88017.6|87967.6|88017.6|87967.6|88014.4|87964.4|11
1632969330000|2021-09-30 02:35:30|88052.5|88002.5|88050.1|88000.1|88052.8|88002.8|88050|88000|13
1632972570000|2021-09-30 03:29:30|88016.5|87966.5|88015.5|87965.5|88016.5|87966.5|88015.5|87965.5|7
1632969340000|2021-09-30 02:35:40|88049.7|87999.7|88053|88003|88055.6|88005.6|88047.6|87997.6|23
1632972580000|2021-09-30 03:29:40|88015.6|87965.6|88017.9|87967.9|88017.9|87967.9|88014.7|87964.7|8
1632969350000|2021-09-30 02:35:50|88053.4|88003.4|88054|88004|88054.4|88004.4|88051.4|88001.4|37
1632972590000|2021-09-30 03:29:50|88017.4|87967.4|88018.1|87968.1|88019.1|87969.1|88017.4|87967.4|3
1632969360000|2021-09-30 02:36:00|88054.3|88004.3|88055.6|88005.6|88056.9|88006.9|88054|88004|25
1632972600000|2021-09-30 03:30:00|88014.6|87964.6|88018.5|87968.5|88021.5|87971.5|88014.6|87964.6|26
1632969370000|2021-09-30 02:36:10|88055.7|88005.7|88051.6|88001.6|88055.9|88005.9|88051.3|88001.3|37
1632972610000|2021-09-30 03:30:10|88018.9|87968.9|88019.2|87969.2|88024.6|87974.6|88018.9|87968.9|16
1632972620000|2021-09-30 03:30:20|88019.6|87969.6|88026.1|87976.1|88028.7|87978.7|88019.6|87969.6|33
1632972630000|2021-09-30 03:30:30|88025.3|87975.3|88028.6|87978.6|88029.5|87979.5|88025.3|87975.3|28
1632972640000|2021-09-30 03:30:40|88028.3|87978.3|88029.8|87979.8|88030.4|87980.4|88027.8|87977.8|19
1632969380000|2021-09-30 02:36:20|88050.6|88000.6|88053.8|88003.8|88055.1|88005.1|88050.6|88000.6|17
1632972650000|2021-09-30 03:30:50|88029.9|87979.9|88034.9|87984.9|88036|87986|88029.9|87979.9|18
1632969390000|2021-09-30 02:36:30|88053.9|88003.9|88049.7|87999.7|88053.9|88003.9|88045.1|87995.1|29
1632972660000|2021-09-30 03:31:00|88033.7|87983.7|88037.6|87987.6|88041.3|87991.3|88033.1|87983.1|22
1632969400000|2021-09-30 02:36:40|88049.8|87999.8|88047.8|87997.8|88050.6|88000.6|88047.2|87997.2|20
1632972670000|2021-09-30 03:31:10|88037.3|87987.3|88037.5|87987.5|88038.1|87988.1|88036.4|87986.4|11
1632969410000|2021-09-30 02:36:50|88047|87997|88049.1|87999.1|88049.9|87999.9|88045.9|87995.9|16
1632972680000|2021-09-30 03:31:20|88037.6|87987.6|88037.7|87987.7|88038.8|87988.8|88035.7|87985.7|25
1632969420000|2021-09-30 02:37:00|88049.6|87999.6|88053|88003|88053|88003|88048.6|87998.6|33
1632972690000|2021-09-30 03:31:30|88038|87988|88036.1|87986.1|88040|87990|88036.1|87986.1|23
1632969430000|2021-09-30 02:37:10|88053.5|88003.5|88053.2|88003.2|88057.5|88007.5|88050.6|88000.6|29
1632972700000|2021-09-30 03:31:40|88036.3|87986.3|88036.9|87986.9|88036.9|87986.9|88036.3|87986.3|3
1632969440000|2021-09-30 02:37:20|88052.7|88002.7|88054.3|88004.3|88056.2|88006.2|88051.6|88001.6|37
1632972710000|2021-09-30 03:31:50|88036.4|87986.4|88036.5|87986.5|88036.9|87986.9|88035|87985|13
1632969450000|2021-09-30 02:37:30|88054.1|88004.1|88052.5|88002.5|88055.1|88005.1|88052.4|88002.4|15
1632972720000|2021-09-30 03:32:00|88036.6|87986.6|88039.5|87989.5|88041.4|87991.4|88035.8|87985.8|21
1632969460000|2021-09-30 02:37:40|88053.6|88003.6|88051.5|88001.5|88054.3|88004.3|88050.1|88000.1|36
1632972730000|2021-09-30 03:32:10|88038.9|87988.9|88039|87989|88042.3|87992.3|88037.5|87987.5|25
1632969470000|2021-09-30 02:37:50|88051.6|88001.6|88050.4|88000.4|88053.2|88003.2|88050.3|88000.3|18
1632972740000|2021-09-30 03:32:20|88039.2|87989.2|88041.2|87991.2|88042.4|87992.4|88039.2|87989.2|16
1632969480000|2021-09-30 02:38:00|88051.5|88001.5|88046.9|87996.9|88051.5|88001.5|88046.5|87996.5|25
1632972750000|2021-09-30 03:32:30|88041.8|87991.8|88042.4|87992.4|88043.9|87993.9|88041.7|87991.7|23
1632972760000|2021-09-30 03:32:40|88043.6|87993.6|88041.3|87991.3|88043.6|87993.6|88040.5|87990.5|13
1632972770000|2021-09-30 03:32:50|88040.9|87990.9|88041|87991|88041.1|87991.1|88039.4|87989.4|19
1632969490000|2021-09-30 02:38:10|88047.3|87997.3|88047.8|87997.8|88048.4|87998.4|88045.7|87995.7|31
1632972780000|2021-09-30 03:33:00|88041.1|87991.1|88038.3|87988.3|88042|87992|88038.3|87988.3|12
1632969500000|2021-09-30 02:38:20|88048.4|87998.4|88049.3|87999.3|88049.6|87999.6|88046.8|87996.8|8
1632972790000|2021-09-30 03:33:10|88038.8|87988.8|88041.5|87991.5|88042.6|87992.6|88038.6|87988.6|13
1632969510000|2021-09-30 02:38:30|88049.2|87999.2|88050.6|88000.6|88050.8|88000.8|88047.5|87997.5|35
1632969520000|2021-09-30 02:38:40|88050|88000|88048.5|87998.5|88050.9|88000.9|88045.9|87995.9|51
1632972800000|2021-09-30 03:33:20|88041.9|87991.9|88042.1|87992.1|88042.7|87992.7|88041.2|87991.2|15
1632969530000|2021-09-30 02:38:50|88048.8|87998.8|88047.3|87997.3|88051.8|88001.8|88043.9|87993.9|26
1632972810000|2021-09-30 03:33:30|88042.6|87992.6|88040.2|87990.2|88043.4|87993.4|88040|87990|20
1632969540000|2021-09-30 02:39:00|88047.5|87997.5|88045.7|87995.7|88049.1|87999.1|88045.7|87995.7|33
1632972820000|2021-09-30 03:33:40|88039.6|87989.6|88039.9|87989.9|88042.7|87992.7|88039.2|87989.2|15
1632969550000|2021-09-30 02:39:10|88047.6|87997.6|88047.5|87997.5|88048.4|87998.4|88046.5|87996.5|17
1632972830000|2021-09-30 03:33:50|88040.2|87990.2|88039.4|87989.4|88043.3|87993.3|88037.7|87987.7|23
1632969560000|2021-09-30 02:39:20|88048.3|87998.3|88045.9|87995.9|88048.3|87998.3|88044.5|87994.5|18
1632972840000|2021-09-30 03:34:00|88039.7|87989.7|88039.3|87989.3|88039.7|87989.7|88034.9|87984.9|22
1632969570000|2021-09-30 02:39:30|88044.2|87994.2|88043|87993|88047|87997|88042.3|87992.3|48
1632972850000|2021-09-30 03:34:10|88037.1|87987.1|88034.7|87984.7|88039.5|87989.5|88034.3|87984.3|19
1632969580000|2021-09-30 02:39:40|88043.1|87993.1|88043.9|87993.9|88044.4|87994.4|88042.2|87992.2|32
1632972860000|2021-09-30 03:34:20|88034.8|87984.8|88036.3|87986.3|88037.3|87987.3|88033.9|87983.9|10
1632969590000|2021-09-30 02:39:50|88044.2|87994.2|88041.4|87991.4|88044.2|87994.2|88041.4|87991.4|31
1632972870000|2021-09-30 03:34:30|88036.4|87986.4|88037.5|87987.5|88038.3|87988.3|88033.1|87983.1|30
1632969600000|2021-09-30 02:40:00|88041.7|87991.7|88041.3|87991.3|88043.5|87993.5|88040.1|87990.1|30
1632972880000|2021-09-30 03:34:40|88038.3|87988.3|88033.5|87983.5|88039.5|87989.5|88033.1|87983.1|30
1632969610000|2021-09-30 02:40:10|88041.1|87991.1|88042|87992|88042.1|87992.1|88040.2|87990.2|24
1632972890000|2021-09-30 03:34:50|88033.7|87983.7|88035.9|87985.9|88037.3|87987.3|88033|87983|26
1632969620000|2021-09-30 02:40:20|88041.9|87991.9|88038|87988|88041.9|87991.9|88037.4|87987.4|16
1632972900000|2021-09-30 03:35:00|88034.8|87984.8|88034.8|87984.8|88036.6|87986.6|88034.1|87984.1|21
1632969630000|2021-09-30 02:40:30|88037.9|87987.9|88039.7|87989.7|88040.9|87990.9|88037.8|87987.8|29
1632972910000|2021-09-30 03:35:10|88033.6|87983.6|88036.1|87986.1|88036.1|87986.1|88033.6|87983.6|8
1632969640000|2021-09-30 02:40:40|88038.9|87988.9|88038.8|87988.8|88041.4|87991.4|88038.8|87988.8|20
1632972920000|2021-09-30 03:35:20|88036.2|87986.2|88032.3|87982.3|88036.2|87986.2|88032.3|87982.3|19
1632969650000|2021-09-30 02:40:50|88038.9|87988.9|88041.4|87991.4|88042.7|87992.7|88037.5|87987.5|35
1632972930000|2021-09-30 03:35:30|88035|87985|88031.2|87981.2|88036.3|87986.3|88030.6|87980.6|17
1632969660000|2021-09-30 02:41:00|88041.5|87991.5|88041.7|87991.7|88042.7|87992.7|88039.9|87989.9|21
1632972940000|2021-09-30 03:35:40|88030.5|87980.5|88032.1|87982.1|88034.3|87984.3|88030.4|87980.4|10
1632969670000|2021-09-30 02:41:10|88042.1|87992.1|88039.9|87989.9|88042.8|87992.8|88036.3|87986.3|26
1632972950000|2021-09-30 03:35:50|88032.8|87982.8|88033.3|87983.3|88034.5|87984.5|88032|87982|27
1632969680000|2021-09-30 02:41:20|88039.4|87989.4|88039.1|87989.1|88042.1|87992.1|88039.1|87989.1|10
1632972960000|2021-09-30 03:36:00|88034|87984|88035.8|87985.8|88036.6|87986.6|88033.7|87983.7|25
1632969690000|2021-09-30 02:41:30|88036.4|87986.4|88036.7|87986.7|88039|87989|88035.7|87985.7|30
1632972970000|2021-09-30 03:36:10|88034.8|87984.8|88032.5|87982.5|88034.9|87984.9|88032.5|87982.5|6
1632969700000|2021-09-30 02:41:40|88036.8|87986.8|88037.3|87987.3|88037.9|87987.9|88035.8|87985.8|23
1632972980000|2021-09-30 03:36:20|88032.8|87982.8|88037.5|87987.5|88037.8|87987.8|88032.7|87982.7|10
1632969710000|2021-09-30 02:41:50|88037.4|87987.4|88034.8|87984.8|88037.6|87987.6|88034.7|87984.7|9
1632972990000|2021-09-30 03:36:30|88037.8|87987.8|88035.3|87985.3|88039|87989|88034.5|87984.5|15
1632969720000|2021-09-30 02:42:00|88035.4|87985.4|88038.8|87988.8|88039.4|87989.4|88035.4|87985.4|19
1632973000000|2021-09-30 03:36:40|88034.7|87984.7|88034.4|87984.4|88037.1|87987.1|88033.4|87983.4|27
1632969730000|2021-09-30 02:42:10|88038.2|87988.2|88034.3|87984.3|88039.9|87989.9|88033.7|87983.7|30
1632973010000|2021-09-30 03:36:50|88034.5|87984.5|88034.8|87984.8|88037.7|87987.7|88034.5|87984.5|6
1632973020000|2021-09-30 03:37:00|88038.2|87988.2|88036.5|87986.5|88038.2|87988.2|88034.6|87984.6|9
1632973030000|2021-09-30 03:37:10|88035.9|87985.9|88033.4|87983.4|88036.2|87986.2|88030.4|87980.4|15
1632969740000|2021-09-30 02:42:20|88033.5|87983.5|88032|87982|88033.5|87983.5|88031.3|87981.3|10
1632973040000|2021-09-30 03:37:20|88032.9|87982.9|88035|87985|88036.4|87986.4|88031.2|87981.2|13
1632969750000|2021-09-30 02:42:30|88031.9|87981.9|88030.6|87980.6|88033.9|87983.9|88028.1|87978.1|22
1632973050000|2021-09-30 03:37:30|88033.5|87983.5|88032.4|87982.4|88035.7|87985.7|88031.8|87981.8|9
1632969760000|2021-09-30 02:42:40|88030.4|87980.4|88034.2|87984.2|88036.5|87986.5|88028.1|87978.1|39
1632973060000|2021-09-30 03:37:40|88033.3|87983.3|88035.4|87985.4|88035.4|87985.4|88031.1|87981.1|20
1632969770000|2021-09-30 02:42:50|88036.6|87986.6|88036.1|87986.1|88036.8|87986.8|88034.4|87984.4|19
1632973070000|2021-09-30 03:37:50|88035.3|87985.3|88035.6|87985.6|88036|87986|88033.2|87983.2|8
1632969780000|2021-09-30 02:43:00|88035.8|87985.8|88036.1|87986.1|88036.4|87986.4|88034.5|87984.5|18
1632973080000|2021-09-30 03:38:00|88036.2|87986.2|88036.4|87986.4|88037.9|87987.9|88034.3|87984.3|15
1632969790000|2021-09-30 02:43:10|88036.2|87986.2|88034.7|87984.7|88036.8|87986.8|88034.7|87984.7|16
1632973090000|2021-09-30 03:38:10|88037|87987|88035.3|87985.3|88037.4|87987.4|88035.1|87985.1|16
1632969800000|2021-09-30 02:43:20|88034.6|87984.6|88033.8|87983.8|88036|87986|88033.4|87983.4|17
1632973100000|2021-09-30 03:38:20|88036.2|87986.2|88034.4|87984.4|88036.8|87986.8|88034.4|87984.4|9
1632969810000|2021-09-30 02:43:30|88033.7|87983.7|88032.9|87982.9|88040.6|87990.6|88031.2|87981.2|17
1632973110000|2021-09-30 03:38:30|88035|87985|88033.9|87983.9|88037.8|87987.8|88033.9|87983.9|28
1632969820000|2021-09-30 02:43:40|88031.7|87981.7|88031.1|87981.1|88035.4|87985.4|88030.6|87980.6|23
1632973120000|2021-09-30 03:38:40|88034|87984|88038.5|87988.5|88039.1|87989.1|88033.8|87983.8|17
1632969830000|2021-09-30 02:43:50|88031.3|87981.3|88029.9|87979.9|88033.1|87983.1|88029.9|87979.9|18
1632973130000|2021-09-30 03:38:50|88038.1|87988.1|88034.5|87984.5|88038.1|87988.1|88033|87983|28
1632969840000|2021-09-30 02:44:00|88033.2|87983.2|88031.7|87981.7|88033.3|87983.3|88029.5|87979.5|24
1632973140000|2021-09-30 03:39:00|88033.6|87983.6|88034.2|87984.2|88035.4|87985.4|88033.6|87983.6|26
1632969850000|2021-09-30 02:44:10|88031.4|87981.4|88030.8|87980.8|88035.3|87985.3|88030.1|87980.1|20
1632973150000|2021-09-30 03:39:10|88033.9|87983.9|88033.9|87983.9|88035.3|87985.3|88032.6|87982.6|21
1632969860000|2021-09-30 02:44:20|88030.5|87980.5|88030.6|87980.6|88032.2|87982.2|88030.5|87980.5|13
1632973160000|2021-09-30 03:39:20|88034.1|87984.1|88034.5|87984.5|88036.3|87986.3|88031.2|87981.2|7
1632969870000|2021-09-30 02:44:30|88030.4|87980.4|88035.7|87985.7|88039|87989|88027.4|87977.4|26
1632973170000|2021-09-30 03:39:30|88042.6|87992.6|88030.9|87980.9|88042.6|87992.6|88030.9|87980.9|5
1632969880000|2021-09-30 02:44:40|88038.1|87988.1|88031.5|87981.5|88040|87990|88031.5|87981.5|18
1632973180000|2021-09-30 03:39:40|88030.8|87980.8|88034.3|87984.3|88034.8|87984.8|88029|87979|16
1632969890000|2021-09-30 02:44:50|88032.9|87982.9|88033.1|87983.1|88034.2|87984.2|88032.7|87982.7|18
1632973190000|2021-09-30 03:39:50|88034.4|87984.4|88034.2|87984.2|88035.4|87985.4|88032|87982|22
1632969900000|2021-09-30 02:45:00|88034.5|87984.5|88030.8|87980.8|88034.8|87984.8|88030|87980|26
1632973200000|2021-09-30 03:40:00|88034|87984|88030.4|87980.4|88034.4|87984.4|88030.4|87980.4|22
1632969910000|2021-09-30 02:45:10|88031.6|87981.6|88030.8|87980.8|88032.2|87982.2|88029.8|87979.8|15
1632973210000|2021-09-30 03:40:10|88031.9|87981.9|88031.6|87981.6|88033.7|87983.7|88030.6|87980.6|11
1632969920000|2021-09-30 02:45:20|88030.9|87980.9|88030.7|87980.7|88031.7|87981.7|88030.3|87980.3|12
1632973220000|2021-09-30 03:40:20|88031.2|87981.2|88032.4|87982.4|88033|87983|88030.8|87980.8|20
1632969930000|2021-09-30 02:45:30|88032.6|87982.6|88029|87979|88032.6|87982.6|88028.3|87978.3|12
1632973230000|2021-09-30 03:40:30|88031.9|87981.9|88031.4|87981.4|88032.1|87982.1|88029.5|87979.5|22
1632969940000|2021-09-30 02:45:40|88029.2|87979.2|88031.2|87981.2|88031.8|87981.8|88029.1|87979.1|13
1632973240000|2021-09-30 03:40:40|88031.5|87981.5|88032.7|87982.7|88032.7|87982.7|88031.3|87981.3|14
1632969950000|2021-09-30 02:45:50|88031.3|87981.3|88030.2|87980.2|88032.7|87982.7|88030.2|87980.2|12
1632973250000|2021-09-30 03:40:50|88033|87983|88029|87979|88034.3|87984.3|88029|87979|26
1632969960000|2021-09-30 02:46:00|88031.7|87981.7|88031.9|87981.9|88032.6|87982.6|88029.9|87979.9|13
1632973260000|2021-09-30 03:41:00|88028.9|87978.9|88027.1|87977.1|88032.2|87982.2|88026.6|87976.6|17
1632969970000|2021-09-30 02:46:10|88031.3|87981.3|88031.6|87981.6|88032.1|87982.1|88030|87980|13
1632973270000|2021-09-30 03:41:10|88026.7|87976.7|88030.5|87980.5|88030.6|87980.6|88026.7|87976.7|20
1632969980000|2021-09-30 02:46:20|88031.2|87981.2|88032.7|87982.7|88034.9|87984.9|88028.6|87978.6|22
1632973280000|2021-09-30 03:41:20|88030.4|87980.4|88028.6|87978.6|88030.4|87980.4|88028.3|87978.3|13
1632969990000|2021-09-30 02:46:30|88032.5|87982.5|88032|87982|88032.6|87982.6|88032|87982|6
1632973290000|2021-09-30 03:41:30|88028.9|87978.9|88033|87983|88033.2|87983.2|88028.7|87978.7|17
1632970000000|2021-09-30 02:46:40|88030.2|87980.2|88034.7|87984.7|88034.8|87984.8|88030.2|87980.2|7
1632973300000|2021-09-30 03:41:40|88032.9|87982.9|88033.5|87983.5|88033.7|87983.7|88032.2|87982.2|13
1632970010000|2021-09-30 02:46:50|88034.2|87984.2|88035|87985|88035.5|87985.5|88033.2|87983.2|17
1632973310000|2021-09-30 03:41:50|88033.3|87983.3|88030.5|87980.5|88033.3|87983.3|88029.6|87979.6|21
1632970020000|2021-09-30 02:47:00|88035.4|87985.4|88037.2|87987.2|88038.4|87988.4|88035.1|87985.1|23
1632973320000|2021-09-30 03:42:00|88031|87981|88035.5|87985.5|88036.4|87986.4|88030.8|87980.8|23
1632970030000|2021-09-30 02:47:10|88034.6|87984.6|88034.5|87984.5|88036.5|87986.5|88034.1|87984.1|14
1632973330000|2021-09-30 03:42:10|88035.8|87985.8|88031.9|87981.9|88035.8|87985.8|88030.9|87980.9|23
1632970040000|2021-09-30 02:47:20|88039.1|87989.1|88038.8|87988.8|88039.1|87989.1|88034.6|87984.6|26
1632973340000|2021-09-30 03:42:20|88032.2|87982.2|88028.9|87978.9|88032.5|87982.5|88028.6|87978.6|22
1632970050000|2021-09-30 02:47:30|88037.9|87987.9|88042.2|87992.2|88042.6|87992.6|88037.9|87987.9|33
1632973350000|2021-09-30 03:42:30|88027.6|87977.6|88027.1|87977.1|88027.6|87977.6|88025.5|87975.5|16
1632970060000|2021-09-30 02:47:40|88040.6|87990.6|88037.9|87987.9|88040.6|87990.6|88037.8|87987.8|19
1632973360000|2021-09-30 03:42:40|88026.3|87976.3|88027.1|87977.1|88027.2|87977.2|88025.9|87975.9|16
1632970070000|2021-09-30 02:47:50|88038.1|87988.1|88037.9|87987.9|88040.2|87990.2|88037.8|87987.8|13
1632973370000|2021-09-30 03:42:50|88025|87975|88027|87977|88027|87977|88024.5|87974.5|12
1632970080000|2021-09-30 02:48:00|88038.8|87988.8|88038.9|87988.9|88038.9|87988.9|88036.7|87986.7|16
1632973380000|2021-09-30 03:43:00|88027.1|87977.1|88028.2|87978.2|88028.4|87978.4|88026.7|87976.7|17
1632970090000|2021-09-30 02:48:10|88038.8|87988.8|88042.8|87992.8|88042.8|87992.8|88037.5|87987.5|19
1632973390000|2021-09-30 03:43:10|88027.7|87977.7|88030.9|87980.9|88031.6|87981.6|88027.6|87977.6|13
1632970100000|2021-09-30 02:48:20|88042.7|87992.7|88041.5|87991.5|88042.7|87992.7|88035|87985|33
1632973400000|2021-09-30 03:43:20|88029.6|87979.6|88029.7|87979.7|88031.5|87981.5|88029.3|87979.3|13
1632970110000|2021-09-30 02:48:30|88039.9|87989.9|88039|87989|88043.7|87993.7|88037.7|87987.7|21
1632973410000|2021-09-30 03:43:30|88030|87980|88029.5|87979.5|88030.5|87980.5|88028.2|87978.2|14
1632970120000|2021-09-30 02:48:40|88039.2|87989.2|88042.4|87992.4|88042.4|87992.4|88038.7|87988.7|20
1632973420000|2021-09-30 03:43:40|88028.9|87978.9|88028.4|87978.4|88029|87979|88027.7|87977.7|17
1632970130000|2021-09-30 02:48:50|88042.2|87992.2|88037.8|87987.8|88042.2|87992.2|88037.7|87987.7|26
1632973430000|2021-09-30 03:43:50|88029.3|87979.3|88029.3|87979.3|88029.3|87979.3|88027.7|87977.7|6
1632973440000|2021-09-30 03:44:00|88029.6|87979.6|88029|87979|88029.7|87979.7|88028.2|87978.2|18
1632973450000|2021-09-30 03:44:10|88028.6|87978.6|88029.6|87979.6|88030.2|87980.2|88028.6|87978.6|4
1632973460000|2021-09-30 03:44:20|88027.7|87977.7|88026.7|87976.7|88027.7|87977.7|88026|87976|14
1632973470000|2021-09-30 03:44:30|88027.6|87977.6|88026.3|87976.3|88027.6|87977.6|88025.5|87975.5|12
1632970140000|2021-09-30 02:49:00|88038|87988|88035.8|87985.8|88040.9|87990.9|88035.8|87985.8|24
1632973480000|2021-09-30 03:44:40|88025.6|87975.6|88026.9|87976.9|88027|87977|88025.5|87975.5|7
1632973490000|2021-09-30 03:44:50|88025.8|87975.8|88026.2|87976.2|88026.2|87976.2|88024.4|87974.4|4
1632970150000|2021-09-30 02:49:10|88042.1|87992.1|88036|87986|88042.1|87992.1|88034|87984|22
1632973500000|2021-09-30 03:45:00|88026.9|87976.9|88026.2|87976.2|88027|87977|88024.8|87974.8|21
1632970160000|2021-09-30 02:49:20|88034.8|87984.8|88033.7|87983.7|88035.7|87985.7|88032|87982|22
1632973510000|2021-09-30 03:45:10|88026.3|87976.3|88031.6|87981.6|88032.2|87982.2|88026.1|87976.1|24
1632970170000|2021-09-30 02:49:30|88033.2|87983.2|88033.7|87983.7|88034.1|87984.1|88031.6|87981.6|15
1632973520000|2021-09-30 03:45:20|88031.1|87981.1|88029.2|87979.2|88032.3|87982.3|88027.5|87977.5|11
1632970180000|2021-09-30 02:49:40|88033.8|87983.8|88031.8|87981.8|88033.9|87983.9|88031.8|87981.8|21
1632973530000|2021-09-30 03:45:30|88028.9|87978.9|88029.9|87979.9|88030.2|87980.2|88028.9|87978.9|19
1632970190000|2021-09-30 02:49:50|88032.5|87982.5|88029.5|87979.5|88032.5|87982.5|88029.3|87979.3|24
1632973540000|2021-09-30 03:45:40|88028.4|87978.4|88031.3|87981.3|88031.5|87981.5|88028.2|87978.2|15
1632970200000|2021-09-30 02:50:00|88029.8|87979.8|88027.5|87977.5|88029.8|87979.8|88027.5|87977.5|15
1632973550000|2021-09-30 03:45:50|88029.8|87979.8|88031.8|87981.8|88032.2|87982.2|88029.8|87979.8|9
1632970210000|2021-09-30 02:50:10|88027.7|87977.7|88027.6|87977.6|88027.7|87977.7|88027.4|87977.4|7
1632973560000|2021-09-30 03:46:00|88032.2|87982.2|88029.9|87979.9|88032.3|87982.3|88028.8|87978.8|14
1632970220000|2021-09-30 02:50:20|88027.5|87977.5|88028.8|87978.8|88029.8|87979.8|88024.8|87974.8|15
1632973570000|2021-09-30 03:46:10|88030.2|87980.2|88030.8|87980.8|88031.4|87981.4|88029.4|87979.4|14
1632970230000|2021-09-30 02:50:30|88028.3|87978.3|88027.8|87977.8|88030.8|87980.8|88025.7|87975.7|23
1632973580000|2021-09-30 03:46:20|88030.6|87980.6|88025.8|87975.8|88030.6|87980.6|88025.8|87975.8|30
1632970240000|2021-09-30 02:50:40|88028.7|87978.7|88025.8|87975.8|88028.7|87978.7|88025.8|87975.8|11
1632973590000|2021-09-30 03:46:30|88025.6|87975.6|88027.2|87977.2|88027.5|87977.5|88025.5|87975.5|16
1632970250000|2021-09-30 02:50:50|88024.5|87974.5|88030.5|87980.5|88030.7|87980.7|88023.4|87973.4|19
1632973600000|2021-09-30 03:46:40|88027.3|87977.3|88027.5|87977.5|88028.6|87978.6|88027.3|87977.3|16
1632970260000|2021-09-30 02:51:00|88030.2|87980.2|88032|87982|88035.3|87985.3|88029.4|87979.4|25
1632973610000|2021-09-30 03:46:50|88027.2|87977.2|88025.9|87975.9|88028.4|87978.4|88025.9|87975.9|12
1632970270000|2021-09-30 02:51:10|88031.6|87981.6|88032.8|87982.8|88034.5|87984.5|88031.4|87981.4|25
1632973620000|2021-09-30 03:47:00|88027.9|87977.9|88027.9|87977.9|88028.6|87978.6|88027.1|87977.1|26
1632970280000|2021-09-30 02:51:20|88033.6|87983.6|88028.2|87978.2|88033.6|87983.6|88028.2|87978.2|10
1632973630000|2021-09-30 03:47:10|88028.4|87978.4|88025.7|87975.7|88028.6|87978.6|88025.7|87975.7|11
1632970290000|2021-09-30 02:51:30|88026.7|87976.7|88028.6|87978.6|88030.6|87980.6|88026.7|87976.7|14
1632973640000|2021-09-30 03:47:20|88026.2|87976.2|88028.2|87978.2|88028.2|87978.2|88026.2|87976.2|7
1632970300000|2021-09-30 02:51:40|88029.2|87979.2|88031.8|87981.8|88033.1|87983.1|88029.2|87979.2|20
1632973650000|2021-09-30 03:47:30|88027.4|87977.4|88031.6|87981.6|88032.1|87982.1|88027.4|87977.4|15
1632970310000|2021-09-30 02:51:50|88031|87981|88027.1|87977.1|88031.7|87981.7|88025.9|87975.9|16
1632973660000|2021-09-30 03:47:40|88031.3|87981.3|88030.3|87980.3|88031.6|87981.6|88029.4|87979.4|12
1632970320000|2021-09-30 02:52:00|88029.3|87979.3|88029.4|87979.4|88030.8|87980.8|88025.9|87975.9|28
1632973670000|2021-09-30 03:47:50|88031.4|87981.4|88028.3|87978.3|88031.4|87981.4|88027.7|87977.7|15
1632970330000|2021-09-30 02:52:10|88029.9|87979.9|88027|87977|88029.9|87979.9|88023.6|87973.6|27
1632973680000|2021-09-30 03:48:00|88026.8|87976.8|88030.7|87980.7|88031.6|87981.6|88026.8|87976.8|21
1632970340000|2021-09-30 02:52:20|88027.3|87977.3|88033.2|87983.2|88036.9|87986.9|88026.9|87976.9|41
1632973690000|2021-09-30 03:48:10|88030.8|87980.8|88029.6|87979.6|88030.8|87980.8|88029.6|87979.6|5
1632970350000|2021-09-30 02:52:30|88033|87983|88034.5|87984.5|88034.6|87984.6|88031.2|87981.2|27
1632973700000|2021-09-30 03:48:20|88029.8|87979.8|88035.6|87985.6|88039.9|87989.9|88029.8|87979.8|23
1632970360000|2021-09-30 02:52:40|88034.6|87984.6|88034.8|87984.8|88034.8|87984.8|88032.9|87982.9|12
1632973710000|2021-09-30 03:48:30|88035.5|87985.5|88038.2|87988.2|88038.4|87988.4|88035.4|87985.4|22
1632970370000|2021-09-30 02:52:50|88034.7|87984.7|88032.7|87982.7|88035.6|87985.6|88032.7|87982.7|19
1632973720000|2021-09-30 03:48:40|88037.6|87987.6|88037.2|87987.2|88038.2|87988.2|88037.2|87987.2|9
1632970380000|2021-09-30 02:53:00|88034.3|87984.3|88037.4|87987.4|88037.8|87987.8|88032.3|87982.3|23
1632973730000|2021-09-30 03:48:50|88037.4|87987.4|88037.1|87987.1|88037.9|87987.9|88036.3|87986.3|12
1632973740000|2021-09-30 03:49:00|88036.9|87986.9|88038.1|87988.1|88039.3|87989.3|88036.9|87986.9|17
1632973750000|2021-09-30 03:49:10|88039.3|87989.3|88038.5|87988.5|88039.3|87989.3|88036.3|87986.3|11
1632970390000|2021-09-30 02:53:10|88038.4|87988.4|88034.5|87984.5|88038.4|87988.4|88034.5|87984.5|10
1632973760000|2021-09-30 03:49:20|88037.6|87987.6|88035.7|87985.7|88038.1|87988.1|88035.7|87985.7|29
1632970400000|2021-09-30 02:53:20|88038.9|87988.9|88034.7|87984.7|88038.9|87988.9|88033.7|87983.7|17
1632973770000|2021-09-30 03:49:30|88035.4|87985.4|88037|87987|88037.4|87987.4|88035.4|87985.4|13
1632970410000|2021-09-30 02:53:30|88035.2|87985.2|88035.4|87985.4|88037.9|87987.9|88034.8|87984.8|21
1632973780000|2021-09-30 03:49:40|88036.9|87986.9|88038.2|87988.2|88038.3|87988.3|88036.9|87986.9|15
1632970420000|2021-09-30 02:53:40|88036.8|87986.8|88037.1|87987.1|88038.1|87988.1|88035.8|87985.8|14
1632973790000|2021-09-30 03:49:50|88038.7|87988.7|88037.8|87987.8|88039.2|87989.2|88037.4|87987.4|13
1632970430000|2021-09-30 02:53:50|88037|87987|88036.3|87986.3|88037|87987|88034.6|87984.6|18
1632973800000|2021-09-30 03:50:00|88038.2|87988.2|88038.2|87988.2|88038.8|87988.8|88037.6|87987.6|14
1632970440000|2021-09-30 02:54:00|88042|87992|88035.1|87985.1|88042|87992|88033|87983|32
1632973810000|2021-09-30 03:50:10|88038.1|87988.1|88036.9|87986.9|88038.1|87988.1|88035.9|87985.9|29
1632970450000|2021-09-30 02:54:10|88035.5|87985.5|88036.7|87986.7|88036.7|87986.7|88034|87984|41
1632973820000|2021-09-30 03:50:20|88038.2|87988.2|88038.7|87988.7|88038.7|87988.7|88035.9|87985.9|25
1632970460000|2021-09-30 02:54:20|88036.8|87986.8|88033.2|87983.2|88036.8|87986.8|88031.7|87981.7|26
1632973830000|2021-09-30 03:50:30|88038.4|87988.4|88038.7|87988.7|88040.5|87990.5|88037.5|87987.5|21
1632970470000|2021-09-30 02:54:30|88036.8|87986.8|88032.1|87982.1|88036.8|87986.8|88027.3|87977.3|41
1632973840000|2021-09-30 03:50:40|88039.5|87989.5|88039.6|87989.6|88040.6|87990.6|88038.9|87988.9|12
1632970480000|2021-09-30 02:54:40|88031.4|87981.4|88031.7|87981.7|88037.1|87987.1|88031.4|87981.4|27
1632973850000|2021-09-30 03:50:50|88039.5|87989.5|88038.7|87988.7|88040.3|87990.3|88038.5|87988.5|11
1632970490000|2021-09-30 02:54:50|88030.9|87980.9|88032.7|87982.7|88034.4|87984.4|88030.9|87980.9|17
1632973860000|2021-09-30 03:51:00|88038.4|87988.4|88036.8|87986.8|88038.9|87988.9|88036.8|87986.8|9
1632970500000|2021-09-30 02:55:00|88032.5|87982.5|88035|87985|88035|87985|88031.3|87981.3|22
1632973870000|2021-09-30 03:51:10|88037.6|87987.6|88040.7|87990.7|88041|87991|88037.6|87987.6|11
1632970510000|2021-09-30 02:55:10|88032.8|87982.8|88033.8|87983.8|88034.5|87984.5|88031.8|87981.8|23
1632973880000|2021-09-30 03:51:20|88041.3|87991.3|88041|87991|88041.4|87991.4|88040.2|87990.2|11
1632970520000|2021-09-30 02:55:20|88036.1|87986.1|88036.4|87986.4|88039.4|87989.4|88035.7|87985.7|20
1632973890000|2021-09-30 03:51:30|88040.6|87990.6|88043.5|87993.5|88045.5|87995.5|88040.6|87990.6|32
1632970530000|2021-09-30 02:55:30|88037.2|87987.2|88035.6|87985.6|88037.5|87987.5|88034.8|87984.8|21
1632973900000|2021-09-30 03:51:40|88042.9|87992.9|88042.8|87992.8|88043.1|87993.1|88041.8|87991.8|14
1632970540000|2021-09-30 02:55:40|88035.7|87985.7|88039.1|87989.1|88039.9|87989.9|88035.6|87985.6|40
1632973910000|2021-09-30 03:51:50|88042.7|87992.7|88040.6|87990.6|88042.7|87992.7|88039.9|87989.9|27
1632970550000|2021-09-30 02:55:50|88039.6|87989.6|88036.7|87986.7|88040.8|87990.8|88036.7|87986.7|28
1632973920000|2021-09-30 03:52:00|88039.7|87989.7|88043|87993|88044.9|87994.9|88039.7|87989.7|19
1632970560000|2021-09-30 02:56:00|88036.2|87986.2|88038.5|87988.5|88039.5|87989.5|88035.6|87985.6|23
1632973930000|2021-09-30 03:52:10|88042.1|87992.1|88043.3|87993.3|88043.8|87993.8|88041|87991|19
1632970570000|2021-09-30 02:56:10|88036.8|87986.8|88037|87987|88041.6|87991.6|88036.1|87986.1|26
1632973940000|2021-09-30 03:52:20|88045.3|87995.3|88044.7|87994.7|88047.7|87997.7|88044.7|87994.7|28
1632970580000|2021-09-30 02:56:20|88037.6|87987.6|88040.7|87990.7|88041.4|87991.4|88034.8|87984.8|15
1632973950000|2021-09-30 03:52:30|88044.5|87994.5|88044.9|87994.9|88045.4|87995.4|88044.3|87994.3|20
1632970590000|2021-09-30 02:56:30|88038.8|87988.8|88036.2|87986.2|88040.3|87990.3|88033.6|87983.6|38
1632973960000|2021-09-30 03:52:40|88044.7|87994.7|88044.6|87994.6|88044.7|87994.7|88043.4|87993.4|22
1632970600000|2021-09-30 02:56:40|88035.1|87985.1|88035|87985|88036.6|87986.6|88033.7|87983.7|26
1632973970000|2021-09-30 03:52:50|88043.9|87993.9|88045.1|87995.1|88045.1|87995.1|88043.5|87993.5|20
1632970610000|2021-09-30 02:56:50|88034.8|87984.8|88034|87984|88036.1|87986.1|88034|87984|29
1632973980000|2021-09-30 03:53:00|88044.9|87994.9|88044.5|87994.5|88045.2|87995.2|88044|87994|22
1632970620000|2021-09-30 02:57:00|88034.2|87984.2|88032.7|87982.7|88034.9|87984.9|88032.2|87982.2|24
1632973990000|2021-09-30 03:53:10|88044.7|87994.7|88044.8|87994.8|88045.1|87995.1|88043.5|87993.5|33
1632970630000|2021-09-30 02:57:10|88032.3|87982.3|88024.3|87974.3|88035.5|87985.5|88022.7|87972.7|56
1632974000000|2021-09-30 03:53:20|88044.9|87994.9|88045.4|87995.4|88045.8|87995.8|88042.3|87992.3|27
1632970640000|2021-09-30 02:57:20|88024.5|87974.5|88023.6|87973.6|88026|87976|88022.2|87972.2|67
1632974010000|2021-09-30 03:53:30|88045.5|87995.5|88045.3|87995.3|88046.6|87996.6|88044.9|87994.9|14
1632970650000|2021-09-30 02:57:30|88022.1|87972.1|88022.9|87972.9|88024.5|87974.5|88020.3|87970.3|60
1632974020000|2021-09-30 03:53:40|88043.7|87993.7|88042.1|87992.1|88044.8|87994.8|88041.9|87991.9|21
1632970660000|2021-09-30 02:57:40|88020.2|87970.2|88022.8|87972.8|88022.9|87972.9|88020.2|87970.2|63
1632974030000|2021-09-30 03:53:50|88041.7|87991.7|88039|87989|88043.4|87993.4|88038.2|87988.2|20
1632970670000|2021-09-30 02:57:50|88022.7|87972.7|88023.2|87973.2|88024.1|87974.1|88021.7|87971.7|60
1632974040000|2021-09-30 03:54:00|88039.7|87989.7|88038.7|87988.7|88042|87992|88037.7|87987.7|34
1632970680000|2021-09-30 02:58:00|88022.5|87972.5|88023.5|87973.5|88024.7|87974.7|88022.5|87972.5|48
1632974050000|2021-09-30 03:54:10|88038.8|87988.8|88039.3|87989.3|88039.6|87989.6|88038.5|87988.5|27
1632970690000|2021-09-30 02:58:10|88023|87973|88022.7|87972.7|88024|87974|88017.9|87967.9|70
1632974060000|2021-09-30 03:54:20|88039.5|87989.5|88035.9|87985.9|88039.5|87989.5|88035.9|87985.9|22
1632970700000|2021-09-30 02:58:20|88023.2|87973.2|88022.2|87972.2|88023.8|87973.8|88020.7|87970.7|50
1632974070000|2021-09-30 03:54:30|88035.8|87985.8|88035.9|87985.9|88038.2|87988.2|88035.8|87985.8|28
1632970710000|2021-09-30 02:58:30|88022.1|87972.1|88020.2|87970.2|88022.4|87972.4|88020.1|87970.1|39
1632974080000|2021-09-30 03:54:40|88036|87986|88036.8|87986.8|88037.9|87987.9|88035.7|87985.7|26
1632970720000|2021-09-30 02:58:40|88021.4|87971.4|88025.5|87975.5|88026|87976|88020.7|87970.7|62
1632974090000|2021-09-30 03:54:50|88037.4|87987.4|88034.8|87984.8|88037.4|87987.4|88033.7|87983.7|25
1632970730000|2021-09-30 02:58:50|88025.8|87975.8|88028|87978|88029.7|87979.7|88025|87975|65
1632974100000|2021-09-30 03:55:00|88035.3|87985.3|88037.1|87987.1|88038.1|87988.1|88035.3|87985.3|27
1632970740000|2021-09-30 02:59:00|88028.2|87978.2|88027.6|87977.6|88030.9|87980.9|88027.1|87977.1|33
1632974110000|2021-09-30 03:55:10|88036.9|87986.9|88036.7|87986.7|88037.4|87987.4|88036.2|87986.2|16
1632970750000|2021-09-30 02:59:10|88027.4|87977.4|88029|87979|88029.8|87979.8|88027.4|87977.4|15
1632974120000|2021-09-30 03:55:20|88036.5|87986.5|88039.7|87989.7|88039.7|87989.7|88036.4|87986.4|20
1632970760000|2021-09-30 02:59:20|88028.7|87978.7|88031.8|87981.8|88031.8|87981.8|88024.4|87974.4|12
1632974130000|2021-09-30 03:55:30|88039.6|87989.6|88037.3|87987.3|88040.9|87990.9|88037.3|87987.3|19
1632970770000|2021-09-30 02:59:30|88029.9|87979.9|88030.4|87980.4|88032.6|87982.6|88027.5|87977.5|17
1632974140000|2021-09-30 03:55:40|88037.7|87987.7|88036.6|87986.6|88038|87988|88035.3|87985.3|17
1632970780000|2021-09-30 02:59:40|88029.8|87979.8|88026.5|87976.5|88029.8|87979.8|88026|87976|21
1632974150000|2021-09-30 03:55:50|88036.9|87986.9|88039.7|87989.7|88039.9|87989.9|88035.4|87985.4|25
1632974160000|2021-09-30 03:56:00|88040.1|87990.1|88037.1|87987.1|88040.1|87990.1|88036.2|87986.2|19
1632974170000|2021-09-30 03:56:10|88036.6|87986.6|88036.6|87986.6|88036.7|87986.7|88035.9|87985.9|9
1632974180000|2021-09-30 03:56:20|88036|87986|88037.4|87987.4|88037.9|87987.9|88035.3|87985.3|24
1632974190000|2021-09-30 03:56:30|88037.5|87987.5|88036.9|87986.9|88037.5|87987.5|88035.2|87985.2|11
1632974200000|2021-09-30 03:56:40|88036.5|87986.5|88036.9|87986.9|88038|87988|88036.4|87986.4|19
1632974210000|2021-09-30 03:56:50|88037|87987|88040.1|87990.1|88040.3|87990.3|88035.7|87985.7|17
1632974220000|2021-09-30 03:57:00|88039.9|87989.9|88040.6|87990.6|88040.8|87990.8|88039.6|87989.6|15
1632970790000|2021-09-30 02:59:50|88026.1|87976.1|88026.8|87976.8|88029.9|87979.9|88026.1|87976.1|31
1632974230000|2021-09-30 03:57:10|88040.7|87990.7|88040|87990|88042.7|87992.7|88038.3|87988.3|30
1632970800000|2021-09-30 03:00:00|88026.1|87976.1|88024.9|87974.9|88026.8|87976.8|88023.5|87973.5|31
1632974240000|2021-09-30 03:57:20|88039.9|87989.9|88041.4|87991.4|88042.4|87992.4|88039.9|87989.9|10
1632974250000|2021-09-30 03:57:30|88039.7|87989.7|88039|87989|88039.7|87989.7|88035.5|87985.5|30
1632970810000|2021-09-30 03:00:10|88024.7|87974.7|88026.5|87976.5|88026.9|87976.9|88024.3|87974.3|15
1632974260000|2021-09-30 03:57:40|88039.1|87989.1|88039.3|87989.3|88039.8|87989.8|88037.9|87987.9|17
1632974270000|2021-09-30 03:57:50|88039.5|87989.5|88039.6|87989.6|88039.7|87989.7|88038.9|87988.9|11
1632974280000|2021-09-30 03:58:00|88040.2|87990.2|88037.8|87987.8|88040.3|87990.3|88037.8|87987.8|20
1632974290000|2021-09-30 03:58:10|88037.9|87987.9|88038.6|87988.6|88039.6|87989.6|88037.7|87987.7|15
1632970820000|2021-09-30 03:00:20|88026.3|87976.3|88026.2|87976.2|88027.7|87977.7|88023.9|87973.9|21
1632974300000|2021-09-30 03:58:20|88037.8|87987.8|88039.7|87989.7|88040|87990|88037.5|87987.5|25
1632970830000|2021-09-30 03:00:30|88026.7|87976.7|88024.6|87974.6|88027.1|87977.1|88022.7|87972.7|28
1632974310000|2021-09-30 03:58:30|88039.3|87989.3|88038.2|87988.2|88039.3|87989.3|88038.2|87988.2|14
1632970840000|2021-09-30 03:00:40|88024.5|87974.5|88025.6|87975.6|88027.8|87977.8|88022.3|87972.3|18
1632974320000|2021-09-30 03:58:40|88038.1|87988.1|88037.9|87987.9|88038.5|87988.5|88035|87985|12
1632970850000|2021-09-30 03:00:50|88024.6|87974.6|88023.8|87973.8|88024.9|87974.9|88023.1|87973.1|13
1632974330000|2021-09-30 03:58:50|88038|87988|88042|87992|88042|87992|88037.7|87987.7|18
1632970860000|2021-09-30 03:01:00|88023.9|87973.9|88024.8|87974.8|88026.2|87976.2|88023.9|87973.9|17
1632974340000|2021-09-30 03:59:00|88041.9|87991.9|88044.6|87994.6|88045.9|87995.9|88041.2|87991.2|32
1632970870000|2021-09-30 03:01:10|88024.9|87974.9|88023.3|87973.3|88027.1|87977.1|88022.5|87972.5|12
1632974350000|2021-09-30 03:59:10|88044.4|87994.4|88044.8|87994.8|88045.3|87995.3|88043.9|87993.9|23
1632970880000|2021-09-30 03:01:20|88022.5|87972.5|88026.2|87976.2|88027|87977|88021.2|87971.2|23
1632974360000|2021-09-30 03:59:20|88044.7|87994.7|88043.7|87993.7|88045.2|87995.2|88043.7|87993.7|26
1632970890000|2021-09-30 03:01:30|88025|87975|88022.1|87972.1|88028.3|87978.3|88021.9|87971.9|33
1632974370000|2021-09-30 03:59:30|88043.6|87993.6|88043.4|87993.4|88044.4|87994.4|88043|87993|15
1632970900000|2021-09-30 03:01:40|88021.9|87971.9|88022.9|87972.9|88024.3|87974.3|88021.7|87971.7|8
1632974380000|2021-09-30 03:59:40|88043.8|87993.8|88043.2|87993.2|88044.8|87994.8|88041.8|87991.8|19
1632970910000|2021-09-30 03:01:50|88023|87973|88019.8|87969.8|88025.8|87975.8|88019.6|87969.6|17
1632974390000|2021-09-30 03:59:50|88042.6|87992.6|88043.2|87993.2|88044.9|87994.9|88042.4|87992.4|20
1632970920000|2021-09-30 03:02:00|88019.7|87969.7|88021|87971|88021|87971|88018.9|87968.9|26
1632974400000|2021-09-30 04:00:00|88043.1|87993.1|88045.3|87995.3|88045.9|87995.9|88043.1|87993.1|27
1632970930000|2021-09-30 03:02:10|88020.1|87970.1|88017.1|87967.1|88021.9|87971.9|88015.2|87965.2|17
1632974410000|2021-09-30 04:00:10|88045.2|87995.2|88045.3|87995.3|88045.3|87995.3|88043|87993|16
1632970940000|2021-09-30 03:02:20|88016.5|87966.5|88020.1|87970.1|88021.3|87971.3|88015.6|87965.6|21
1632974420000|2021-09-30 04:00:20|88045.5|87995.5|88046|87996|88046|87996|88045|87995|17
1632970950000|2021-09-30 03:02:30|88018.9|87968.9|88019|87969|88019.9|87969.9|88018|87968|17
1632974430000|2021-09-30 04:00:30|88045.5|87995.5|88044.8|87994.8|88046.8|87996.8|88044.8|87994.8|14
1632970960000|2021-09-30 03:02:40|88018.2|87968.2|88019.4|87969.4|88019.4|87969.4|88017.5|87967.5|5
1632974440000|2021-09-30 04:00:40|88045.1|87995.1|88043.4|87993.4|88045.1|87995.1|88041.2|87991.2|8
1632970970000|2021-09-30 03:02:50|88019.2|87969.2|88019.4|87969.4|88019.8|87969.8|88018.9|87968.9|7
1632974450000|2021-09-30 04:00:50|88043.1|87993.1|88045.9|87995.9|88046|87996|88043.1|87993.1|14
1632970980000|2021-09-30 03:03:00|88018.5|87968.5|88017.3|87967.3|88021.1|87971.1|88016.8|87966.8|9
1632974460000|2021-09-30 04:01:00|88045.8|87995.8|88045.6|87995.6|88046.2|87996.2|88043.9|87993.9|12
1632970990000|2021-09-30 03:03:10|88017|87967|88022.8|87972.8|88022.8|87972.8|88017|87967|5
1632974470000|2021-09-30 04:01:10|88045.7|87995.7|88041.6|87991.6|88045.8|87995.8|88041.6|87991.6|13
1632971000000|2021-09-30 03:03:20|88020.7|87970.7|88022.1|87972.1|88022.5|87972.5|88016.2|87966.2|5
1632974480000|2021-09-30 04:01:20|88042.2|87992.2|88044.3|87994.3|88044.3|87994.3|88040.6|87990.6|17
1632971010000|2021-09-30 03:03:30|88019.2|87969.2|88021|87971|88022.2|87972.2|88018.5|87968.5|14
1632974490000|2021-09-30 04:01:30|88043.8|87993.8|88045|87995|88047.2|87997.2|88043.8|87993.8|21
1632971020000|2021-09-30 03:03:40|88019.7|87969.7|88017.6|87967.6|88022.3|87972.3|88017.6|87967.6|8
1632974500000|2021-09-30 04:01:40|88046.1|87996.1|88045.2|87995.2|88048.1|87998.1|88044.8|87994.8|21
1632971030000|2021-09-30 03:03:50|88018.1|87968.1|88020.6|87970.6|88020.6|87970.6|88017.6|87967.6|14
1632974510000|2021-09-30 04:01:50|88044.9|87994.9|88045.1|87995.1|88045.6|87995.6|88042.3|87992.3|18
1632971040000|2021-09-30 03:04:00|88019|87969|88019.1|87969.1|88020.5|87970.5|88018.6|87968.6|13
1632974520000|2021-09-30 04:02:00|88045|87995|88044.9|87994.9|88045.3|87995.3|88044.2|87994.2|19
1632971050000|2021-09-30 03:04:10|88019.3|87969.3|88016.6|87966.6|88019.3|87969.3|88015.9|87965.9|8
1632974530000|2021-09-30 04:02:10|88044.7|87994.7|88045.4|87995.4|88045.8|87995.8|88043.5|87993.5|14
1632971060000|2021-09-30 03:04:20|88016.9|87966.9|88017|87967|88017|87967|88016.4|87966.4|5
1632974540000|2021-09-30 04:02:20|88044.3|87994.3|88043.4|87993.4|88046|87996|88042.4|87992.4|13
1632971070000|2021-09-30 03:04:30|88014.9|87964.9|88013.8|87963.8|88016|87966|88013.8|87963.8|5
1632974550000|2021-09-30 04:02:30|88043|87993|88043.4|87993.4|88043.6|87993.6|88042.8|87992.8|12
1632971080000|2021-09-30 03:04:40|88015.4|87965.4|88015.5|87965.5|88015.5|87965.5|88014.3|87964.3|6
1632974560000|2021-09-30 04:02:40|88043.6|87993.6|88044.5|87994.5|88044.5|87994.5|88041.2|87991.2|18
1632971090000|2021-09-30 03:04:50|88015.4|87965.4|88017.2|87967.2|88017.2|87967.2|88015.4|87965.4|7
1632974570000|2021-09-30 04:02:50|88044.1|87994.1|88044.8|87994.8|88045.8|87995.8|88044.1|87994.1|12
1632971100000|2021-09-30 03:05:00|88017.3|87967.3|88017.3|87967.3|88017.6|87967.6|88014.3|87964.3|28
1632974580000|2021-09-30 04:03:00|88045|87995|88045.3|87995.3|88046.5|87996.5|88045|87995|26
1632971110000|2021-09-30 03:05:10|88016.3|87966.3|88017.2|87967.2|88019.1|87969.1|88015.2|87965.2|20
1632974590000|2021-09-30 04:03:10|88045.2|87995.2|88042.1|87992.1|88045.4|87995.4|88042.1|87992.1|16
1632971120000|2021-09-30 03:05:20|88017.3|87967.3|88016.9|87966.9|88019.2|87969.2|88016.9|87966.9|19
1632974600000|2021-09-30 04:03:20|88042.4|87992.4|88042|87992|88044.1|87994.1|88041.7|87991.7|28
1632971130000|2021-09-30 03:05:30|88017.6|87967.6|88017.2|87967.2|88019.5|87969.5|88017.2|87967.2|13
1632974610000|2021-09-30 04:03:30|88041.9|87991.9|88042.7|87992.7|88043|87993|88041.9|87991.9|10
1632971140000|2021-09-30 03:05:40|88017.6|87967.6|88021.2|87971.2|88022.6|87972.6|88017.6|87967.6|23
1632974620000|2021-09-30 04:03:40|88042.6|87992.6|88042.5|87992.5|88042.6|87992.6|88041.6|87991.6|7
1632971150000|2021-09-30 03:05:50|88020.9|87970.9|88023.2|87973.2|88023.2|87973.2|88020.9|87970.9|16
1632974630000|2021-09-30 04:03:50|88042.4|87992.4|88042.7|87992.7|88042.9|87992.9|88041.3|87991.3|7
1632971160000|2021-09-30 03:06:00|88023.4|87973.4|88021.6|87971.6|88023.4|87973.4|88020.7|87970.7|16
1632974640000|2021-09-30 04:04:00|88042.8|87992.8|88043.4|87993.4|88043.8|87993.8|88041.8|87991.8|11
1632971170000|2021-09-30 03:06:10|88020.5|87970.5|88021.7|87971.7|88023.5|87973.5|88020.3|87970.3|17
1632974650000|2021-09-30 04:04:10|88044.7|87994.7|88040.2|87990.2|88045.7|87995.7|88040.2|87990.2|15
1632971180000|2021-09-30 03:06:20|88022|87972|88023.9|87973.9|88025|87975|88021.9|87971.9|7
1632974660000|2021-09-30 04:04:20|88040.7|87990.7|88042|87992|88042.9|87992.9|88039.7|87989.7|15
1632971190000|2021-09-30 03:06:30|88023.2|87973.2|88023.4|87973.4|88024.3|87974.3|88021.7|87971.7|12
1632974670000|2021-09-30 04:04:30|88041.6|87991.6|88041|87991|88042|87992|88040.6|87990.6|12
1632971200000|2021-09-30 03:06:40|88023.7|87973.7|88022|87972|88025.7|87975.7|88022|87972|17
1632974680000|2021-09-30 04:04:40|88040.5|87990.5|88042.2|87992.2|88042.4|87992.4|88040.5|87990.5|9
1632971210000|2021-09-30 03:06:50|88022.6|87972.6|88023|87973|88024.8|87974.8|88020.8|87970.8|11
1632974690000|2021-09-30 04:04:50|88041.6|87991.6|88040.6|87990.6|88041.6|87991.6|88040.6|87990.6|9
1632971220000|2021-09-30 03:07:00|88023.1|87973.1|88021.9|87971.9|88025.9|87975.9|88021.9|87971.9|10
1632974700000|2021-09-30 04:05:00|88041.6|87991.6|88042.5|87992.5|88043.1|87993.1|88040.8|87990.8|16
1632971230000|2021-09-30 03:07:10|88022.1|87972.1|88023.5|87973.5|88025.4|87975.4|88022.1|87972.1|11
1632974710000|2021-09-30 04:05:10|88042.1|87992.1|88041.9|87991.9|88043|87993|88041.1|87991.1|23
1632971240000|2021-09-30 03:07:20|88026.5|87976.5|88022.9|87972.9|88026.5|87976.5|88018.6|87968.6|24
1632974720000|2021-09-30 04:05:20|88041.5|87991.5|88041.5|87991.5|88042.3|87992.3|88040.6|87990.6|10
1632971250000|2021-09-30 03:07:30|88024.5|87974.5|88022.3|87972.3|88024.5|87974.5|88020|87970|18
1632974730000|2021-09-30 04:05:30|88041.9|87991.9|88042.3|87992.3|88042.4|87992.4|88040.3|87990.3|12
1632971260000|2021-09-30 03:07:40|88021.6|87971.6|88021.8|87971.8|88022.9|87972.9|88020.2|87970.2|13
1632974740000|2021-09-30 04:05:40|88042.2|87992.2|88041.6|87991.6|88042.5|87992.5|88041.2|87991.2|11
1632971270000|2021-09-30 03:07:50|88020.7|87970.7|88020.9|87970.9|88022.1|87972.1|88020|87970|16
1632974750000|2021-09-30 04:05:50|88042.4|87992.4|88041.9|87991.9|88043.6|87993.6|88041.9|87991.9|14
1632971280000|2021-09-30 03:08:00|88021.4|87971.4|88021.2|87971.2|88023.2|87973.2|88020.5|87970.5|14
1632974760000|2021-09-30 04:06:00|88042.1|87992.1|88040.4|87990.4|88042.3|87992.3|88040.4|87990.4|16
1632971290000|2021-09-30 03:08:10|88021.4|87971.4|88021|87971|88024.7|87974.7|88020.2|87970.2|9
1632974770000|2021-09-30 04:06:10|88040.6|87990.6|88041.2|87991.2|88042.7|87992.7|88040.5|87990.5|17
1632971300000|2021-09-30 03:08:20|88021.5|87971.5|88022.5|87972.5|88023.2|87973.2|88018.9|87968.9|19
1632974780000|2021-09-30 04:06:20|88041.7|87991.7|88041.6|87991.6|88042.4|87992.4|88041|87991|13
1632971310000|2021-09-30 03:08:30|88022.7|87972.7|88022.5|87972.5|88024.1|87974.1|88021.1|87971.1|17
1632974790000|2021-09-30 04:06:30|88041.3|87991.3|88041.9|87991.9|88041.9|87991.9|88040.7|87990.7|11
1632971320000|2021-09-30 03:08:40|88022.9|87972.9|88022.8|87972.8|88024.3|87974.3|88022.6|87972.6|19
1632974800000|2021-09-30 04:06:40|88042.1|87992.1|88041.7|87991.7|88042.2|87992.2|88041|87991|7
1632971330000|2021-09-30 03:08:50|88023.2|87973.2|88020.5|87970.5|88023.2|87973.2|88017.3|87967.3|14
1632974810000|2021-09-30 04:06:50|88041.6|87991.6|88041|87991|88041.7|87991.7|88041|87991|4
1632971340000|2021-09-30 03:09:00|88020.6|87970.6|88024.2|87974.2|88026.8|87976.8|88019.8|87969.8|17
1632974820000|2021-09-30 04:07:00|88041.1|87991.1|88040.3|87990.3|88041.1|87991.1|88039.1|87989.1|7
1632971350000|2021-09-30 03:09:10|88023.7|87973.7|88020.4|87970.4|88026.1|87976.1|88018.5|87968.5|21
1632974830000|2021-09-30 04:07:10|88039.7|87989.7|88041.5|87991.5|88044|87994|88039.6|87989.6|10
1632971360000|2021-09-30 03:09:20|88020.3|87970.3|88018.1|87968.1|88021.7|87971.7|88015.9|87965.9|13
1632974840000|2021-09-30 04:07:20|88041.4|87991.4|88043.4|87993.4|88043.5|87993.5|88040.8|87990.8|18
1632971370000|2021-09-30 03:09:30|88017|87967|88015.4|87965.4|88017.5|87967.5|88015.4|87965.4|17
1632974850000|2021-09-30 04:07:30|88043.1|87993.1|88042|87992|88043.5|87993.5|88041.4|87991.4|14
1632971380000|2021-09-30 03:09:40|88014.8|87964.8|88016|87966|88016|87966|88014.3|87964.3|17
1632974860000|2021-09-30 04:07:40|88041.8|87991.8|88042.4|87992.4|88042.4|87992.4|88041.4|87991.4|10
1632971390000|2021-09-30 03:09:50|88016.3|87966.3|88016.4|87966.4|88016.7|87966.7|88014.9|87964.9|12
1632974870000|2021-09-30 04:07:50|88041.9|87991.9|88042.3|87992.3|88042.6|87992.6|88041.9|87991.9|13
1632974880000|2021-09-30 04:08:00|88042.6|87992.6|88040.7|87990.7|88042.8|87992.8|88040.2|87990.2|10
1632974890000|2021-09-30 04:08:10|88041|87991|88041.5|87991.5|88042.9|87992.9|88038.6|87988.6|6
1632971400000|2021-09-30 03:10:00|88016.7|87966.7|88020|87970|88022|87972|88016.7|87966.7|26
1632974900000|2021-09-30 04:08:20|88041.4|87991.4|88041.9|87991.9|88041.9|87991.9|88040.5|87990.5|12
1632971410000|2021-09-30 03:10:10|88020.1|87970.1|88017.7|87967.7|88023|87973|88017.7|87967.7|19
1632974910000|2021-09-30 04:08:30|88041.3|87991.3|88042.1|87992.1|88042.2|87992.2|88041.2|87991.2|12
1632971420000|2021-09-30 03:10:20|88020.6|87970.6|88018.4|87968.4|88021.2|87971.2|88018.3|87968.3|15
1632974920000|2021-09-30 04:08:40|88042|87992|88046.5|87996.5|88047.3|87997.3|88042|87992|25
1632971430000|2021-09-30 03:10:30|88017.7|87967.7|88018.9|87968.9|88020.2|87970.2|88017.7|87967.7|9
1632974930000|2021-09-30 04:08:50|88046.4|87996.4|88046.4|87996.4|88047.3|87997.3|88044.8|87994.8|18
1632971440000|2021-09-30 03:10:40|88018|87968|88019.4|87969.4|88021.6|87971.6|88015.7|87965.7|8
1632974940000|2021-09-30 04:09:00|88046.3|87996.3|88046.6|87996.6|88046.6|87996.6|88045.7|87995.7|15
1632971450000|2021-09-30 03:10:50|88020.7|87970.7|88020.7|87970.7|88020.7|87970.7|88017|87967|14
1632974950000|2021-09-30 04:09:10|88046.2|87996.2|88045.3|87995.3|88046.4|87996.4|88045.1|87995.1|12
1632971460000|2021-09-30 03:11:00|88022.5|87972.5|88016.9|87966.9|88022.5|87972.5|88016.9|87966.9|13
1632974960000|2021-09-30 04:09:20|88045.7|87995.7|88045.5|87995.5|88047.5|87997.5|88044.5|87994.5|21
1632971470000|2021-09-30 03:11:10|88017.4|87967.4|88018.2|87968.2|88022.5|87972.5|88016.7|87966.7|11
1632974970000|2021-09-30 04:09:30|88046.1|87996.1|88047.6|87997.6|88048.4|87998.4|88045.5|87995.5|25
1632971480000|2021-09-30 03:11:20|88018.6|87968.6|88017.5|87967.5|88020.9|87970.9|88017.5|87967.5|9
1632974980000|2021-09-30 04:09:40|88047|87997|88047.9|87997.9|88048.2|87998.2|88046.9|87996.9|7
1632971490000|2021-09-30 03:11:30|88017.8|87967.8|88017.8|87967.8|88019.7|87969.7|88015.7|87965.7|34
1632974990000|2021-09-30 04:09:50|88049.2|87999.2|88048|87998|88049.2|87999.2|88046.7|87996.7|19
1632971500000|2021-09-30 03:11:40|88016.6|87966.6|88020.4|87970.4|88020.6|87970.6|88016.6|87966.6|12
1632975000000|2021-09-30 04:10:00|88047.9|87997.9|88047|87997|88047.9|87997.9|88046.1|87996.1|19
1632971510000|2021-09-30 03:11:50|88020.1|87970.1|88014.5|87964.5|88020.9|87970.9|88014.2|87964.2|25
1632975010000|2021-09-30 04:10:10|88046.9|87996.9|88049.1|87999.1|88049.1|87999.1|88045.9|87995.9|27
1632971520000|2021-09-30 03:12:00|88017.5|87967.5|88020.8|87970.8|88025|87975|88017.5|87967.5|18
1632975020000|2021-09-30 04:10:20|88050|88000|88049.6|87999.6|88050.9|88000.9|88048.8|87998.8|24
1632971530000|2021-09-30 03:12:10|88020.7|87970.7|88016.2|87966.2|88023.6|87973.6|88016.2|87966.2|21
1632975030000|2021-09-30 04:10:30|88049.5|87999.5|88048|87998|88050.7|88000.7|88048|87998|14
1632971540000|2021-09-30 03:12:20|88016.3|87966.3|88017.9|87967.9|88018.1|87968.1|88015.9|87965.9|27
1632975040000|2021-09-30 04:10:40|88047.1|87997.1|88046.3|87996.3|88047.1|87997.1|88046|87996|14
1632971550000|2021-09-30 03:12:30|88018|87968|88020|87970|88021.5|87971.5|88017|87967|10
1632975050000|2021-09-30 04:10:50|88046.1|87996.1|88047|87997|88047.4|87997.4|88045.8|87995.8|23
1632971560000|2021-09-30 03:12:40|88019.1|87969.1|88014.8|87964.8|88019.7|87969.7|88014.8|87964.8|34
1632975060000|2021-09-30 04:11:00|88046.9|87996.9|88051.7|88001.7|88051.7|88001.7|88046.7|87996.7|21
1632971570000|2021-09-30 03:12:50|88015|87965|88016.2|87966.2|88019|87969|88015|87965|9
1632975070000|2021-09-30 04:11:10|88051.1|88001.1|88050.6|88000.6|88052|88002|88050.1|88000.1|16
1632971580000|2021-09-30 03:13:00|88015.7|87965.7|88018.1|87968.1|88023.5|87973.5|88014.5|87964.5|27
1632975080000|2021-09-30 04:11:20|88050.9|88000.9|88049.9|87999.9|88050.9|88000.9|88048.9|87998.9|6
1632971590000|2021-09-30 03:13:10|88020.2|87970.2|88016.9|87966.9|88021.7|87971.7|88015.2|87965.2|28
1632975090000|2021-09-30 04:11:30|88049.8|87999.8|88049.8|87999.8|88050.5|88000.5|88048.7|87998.7|18
1632971600000|2021-09-30 03:13:20|88018.5|87968.5|88019.4|87969.4|88020.3|87970.3|88014.7|87964.7|16
1632975100000|2021-09-30 04:11:40|88049.7|87999.7|88049.4|87999.4|88050.5|88000.5|88048.9|87998.9|27
1632971610000|2021-09-30 03:13:30|88019.3|87969.3|88019.5|87969.5|88021.5|87971.5|88017.6|87967.6|14
1632975110000|2021-09-30 04:11:50|88049.2|87999.2|88047.4|87997.4|88049.3|87999.3|88047.2|87997.2|21
1632971620000|2021-09-30 03:13:40|88019.7|87969.7|88019.9|87969.9|88020.2|87970.2|88018.7|87968.7|11
1632975120000|2021-09-30 04:12:00|88047.7|87997.7|88048.9|87998.9|88051|88001|88047.7|87997.7|13
1632971630000|2021-09-30 03:13:50|88021.9|87971.9|88023.9|87973.9|88023.9|87973.9|88020.3|87970.3|21
1632975130000|2021-09-30 04:12:10|88048.8|87998.8|88047.2|87997.2|88049.1|87999.1|88046.3|87996.3|14
1632971640000|2021-09-30 03:14:00|88023.2|87973.2|88025.4|87975.4|88028|87978|88022.4|87972.4|38
1632975140000|2021-09-30 04:12:20|88047|87997|88048.4|87998.4|88048.7|87998.7|88047|87997|19
1632971650000|2021-09-30 03:14:10|88025.7|87975.7|88024.9|87974.9|88026.6|87976.6|88023.1|87973.1|22
1632975150000|2021-09-30 04:12:30|88047.8|87997.8|88048.6|87998.6|88048.9|87998.9|88047.1|87997.1|20
1632975160000|2021-09-30 04:12:40|88048.4|87998.4|88047.7|87997.7|88048.9|87998.9|88046.7|87996.7|18
1632975170000|2021-09-30 04:12:50|88047.4|87997.4|88047|87997|88048|87998|88046.5|87996.5|12
1632975180000|2021-09-30 04:13:00|88046.5|87996.5|88048.3|87998.3|88049|87999|88046.5|87996.5|12
1632971660000|2021-09-30 03:14:20|88025.3|87975.3|88023.5|87973.5|88026.3|87976.3|88023.5|87973.5|16
1632975190000|2021-09-30 04:13:10|88048|87998|88048.8|87998.8|88048.9|87998.9|88047.9|87997.9|5
1632971670000|2021-09-30 03:14:30|88023.3|87973.3|88023|87973|88024.8|87974.8|88019.8|87969.8|14
1632975200000|2021-09-30 04:13:20|88048.3|87998.3|88048.4|87998.4|88048.8|87998.8|88046|87996|11
1632971680000|2021-09-30 03:14:40|88024.2|87974.2|88018.2|87968.2|88024.6|87974.6|88017.5|87967.5|25
1632975210000|2021-09-30 04:13:30|88048.3|87998.3|88047.1|87997.1|88048.5|87998.5|88047.1|87997.1|6
1632971690000|2021-09-30 03:14:50|88018.4|87968.4|88026.2|87976.2|88029.5|87979.5|88018.4|87968.4|32
1632975220000|2021-09-30 04:13:40|88047.4|87997.4|88040.5|87990.5|88048.6|87998.6|88040.5|87990.5|24
1632971700000|2021-09-30 03:15:00|88026.5|87976.5|88026.1|87976.1|88027|87977|88024|87974|22
1632975230000|2021-09-30 04:13:50|88040.1|87990.1|88040.8|87990.8|88041.5|87991.5|88040.1|87990.1|17
1632971710000|2021-09-30 03:15:10|88027.9|87977.9|88024.3|87974.3|88027.9|87977.9|88023.7|87973.7|15
1632975240000|2021-09-30 04:14:00|88040.6|87990.6|88043.2|87993.2|88043.4|87993.4|88040.5|87990.5|19
1632971720000|2021-09-30 03:15:20|88024.2|87974.2|88029|87979|88030.1|87980.1|88024.2|87974.2|11
1632975250000|2021-09-30 04:14:10|88043.5|87993.5|88043.3|87993.3|88044.3|87994.3|88043.1|87993.1|20
1632971730000|2021-09-30 03:15:30|88027.2|87977.2|88026.4|87976.4|88028.8|87978.8|88024.5|87974.5|11
1632975260000|2021-09-30 04:14:20|88043.4|87993.4|88042.5|87992.5|88044.3|87994.3|88042.2|87992.2|11
1632971740000|2021-09-30 03:15:40|88030.5|87980.5|88024.7|87974.7|88030.5|87980.5|88023.8|87973.8|21
1632975270000|2021-09-30 04:14:30|88043|87993|88044.3|87994.3|88044.4|87994.4|88043|87993|17
1632971750000|2021-09-30 03:15:50|88024.5|87974.5|88024.6|87974.6|88030.5|87980.5|88024.5|87974.5|15
1632975280000|2021-09-30 04:14:40|88043.8|87993.8|88044.9|87994.9|88045.2|87995.2|88042.9|87992.9|19
1632971760000|2021-09-30 03:16:00|88027.6|87977.6|88021.1|87971.1|88027.6|87977.6|88021.1|87971.1|28
1632975290000|2021-09-30 04:14:50|88044.7|87994.7|88043.3|87993.3|88045.2|87995.2|88043.2|87993.2|16
1632971770000|2021-09-30 03:16:10|88020.8|87970.8|88018.4|87968.4|88023.1|87973.1|88018.4|87968.4|21
1632975300000|2021-09-30 04:15:00|88043.2|87993.2|88039.6|87989.6|88043.2|87993.2|88039.6|87989.6|20
1632975310000|2021-09-30 04:15:10|88039.7|87989.7|88039.4|87989.4|88041.8|87991.8|88039.3|87989.3|32
1632971780000|2021-09-30 03:16:20|88018.8|87968.8|88022.1|87972.1|88022.1|87972.1|88018.6|87968.6|5
1632975320000|2021-09-30 04:15:20|88039.7|87989.7|88040.6|87990.6|88041|87991|88039.6|87989.6|26
1632971790000|2021-09-30 03:16:30|88021.4|87971.4|88020.1|87970.1|88023.9|87973.9|88017.9|87967.9|26
1632975330000|2021-09-30 04:15:30|88040.4|87990.4|88040.3|87990.3|88040.6|87990.6|88039.6|87989.6|19
1632971800000|2021-09-30 03:16:40|88020.8|87970.8|88021.4|87971.4|88021.4|87971.4|88019.9|87969.9|15
1632975340000|2021-09-30 04:15:40|88040.1|87990.1|88040|87990|88040.3|87990.3|88039.8|87989.8|12
1632971810000|2021-09-30 03:16:50|88021|87971|88017.8|87967.8|88021|87971|88017.8|87967.8|17
1632975350000|2021-09-30 04:15:50|88039.5|87989.5|88039.5|87989.5|88039.6|87989.6|88038|87988|13
1632971820000|2021-09-30 03:17:00|88021.1|87971.1|88018.3|87968.3|88021.5|87971.5|88018.3|87968.3|11
1632975360000|2021-09-30 04:16:00|88038.9|87988.9|88038.3|87988.3|88039.8|87989.8|88038|87988|17
1632971830000|2021-09-30 03:17:10|88018.6|87968.6|88025.5|87975.5|88028.9|87978.9|88018.6|87968.6|3
1632975370000|2021-09-30 04:16:10|88038.5|87988.5|88035.5|87985.5|88039.6|87989.6|88035.5|87985.5|23
1632971840000|2021-09-30 03:17:20|88028.1|87978.1|88016.1|87966.1|88028.1|87978.1|88016.1|87966.1|14
1632975380000|2021-09-30 04:16:20|88034.7|87984.7|88036.8|87986.8|88040.5|87990.5|88034.7|87984.7|9
1632971850000|2021-09-30 03:17:30|88016.5|87966.5|88016.4|87966.4|88018.4|87968.4|88015.7|87965.7|18
1632975390000|2021-09-30 04:16:30|88037.7|87987.7|88036.1|87986.1|88037.7|87987.7|88035.6|87985.6|14
1632971860000|2021-09-30 03:17:40|88016.5|87966.5|88016.6|87966.6|88019|87969|88015.3|87965.3|10
1632975400000|2021-09-30 04:16:40|88036|87986|88036.1|87986.1|88036.9|87986.9|88036|87986|13
1632971870000|2021-09-30 03:17:50|88016.1|87966.1|88018.1|87968.1|88018.1|87968.1|88015.2|87965.2|8
1632975410000|2021-09-30 04:16:50|88035.8|87985.8|88038.4|87988.4|88038.5|87988.5|88035.8|87985.8|25
1632971880000|2021-09-30 03:18:00|88017.3|87967.3|88012.3|87962.3|88019.5|87969.5|88012.3|87962.3|11
1632975420000|2021-09-30 04:17:00|88038.6|87988.6|88038.6|87988.6|88039.4|87989.4|88038.4|87988.4|18
1632971890000|2021-09-30 03:18:10|88011.8|87961.8|88012.4|87962.4|88014.9|87964.9|88011.8|87961.8|14
1632975430000|2021-09-30 04:17:10|88038.8|87988.8|88039.5|87989.5|88040.3|87990.3|88036|87986|9
1632971900000|2021-09-30 03:18:20|88012.1|87962.1|88012.7|87962.7|88014.8|87964.8|88012.1|87962.1|15
1632975440000|2021-09-30 04:17:20|88039.6|87989.6|88038.9|87988.9|88039.6|87989.6|88038.8|87988.8|12
1632971910000|2021-09-30 03:18:30|88012.6|87962.6|88011|87961|88012.6|87962.6|88011|87961|8
1632975450000|2021-09-30 04:17:30|88037.8|87987.8|88038.1|87988.1|88038.5|87988.5|88037.8|87987.8|13
1632971920000|2021-09-30 03:18:40|88014.5|87964.5|88018.6|87968.6|88018.6|87968.6|88013.1|87963.1|26
1632975460000|2021-09-30 04:17:40|88038.3|87988.3|88039.8|87989.8|88039.8|87989.8|88038.1|87988.1|23
1632971930000|2021-09-30 03:18:50|88016.9|87966.9|88017|87967|88018.7|87968.7|88014.4|87964.4|17
1632975470000|2021-09-30 04:17:50|88039.7|87989.7|88038.8|87988.8|88040.5|87990.5|88038.3|87988.3|14
1632971940000|2021-09-30 03:19:00|88017.2|87967.2|88016.8|87966.8|88018|87968|88016.4|87966.4|25
1632975480000|2021-09-30 04:18:00|88039.3|87989.3|88039.3|87989.3|88039.8|87989.8|88038.7|87988.7|10
1632971950000|2021-09-30 03:19:10|88016.7|87966.7|88014.9|87964.9|88018.4|87968.4|88014.9|87964.9|17
1632975490000|2021-09-30 04:18:10|88039.5|87989.5|88039.5|87989.5|88042.3|87992.3|88039.5|87989.5|14
1632971960000|2021-09-30 03:19:20|88015|87965|88016.5|87966.5|88017|87967|88014.1|87964.1|21
1632975500000|2021-09-30 04:18:20|88038.9|87988.9|88039|87989|88039.6|87989.6|88038.4|87988.4|7
1632971970000|2021-09-30 03:19:30|88017.1|87967.1|88017.2|87967.2|88018.7|87968.7|88016.6|87966.6|33
1632975510000|2021-09-30 04:18:30|88039.2|87989.2|88038.5|87988.5|88039.8|87989.8|88038.5|87988.5|8
1632971980000|2021-09-30 03:19:40|88017.4|87967.4|88017.4|87967.4|88018.4|87968.4|88017|87967|17
1632975520000|2021-09-30 04:18:40|88038.6|87988.6|88040.2|87990.2|88041.4|87991.4|88038.6|87988.6|9
1632971990000|2021-09-30 03:19:50|88016.5|87966.5|88017.3|87967.3|88020.1|87970.1|88015|87965|17
1632975530000|2021-09-30 04:18:50|88040.4|87990.4|88038.4|87988.4|88041.2|87991.2|88038.4|87988.4|11
1632972000000|2021-09-30 03:20:00|88021.9|87971.9|88019.4|87969.4|88021.9|87971.9|88016.8|87966.8|18
1632975540000|2021-09-30 04:19:00|88038.8|87988.8|88041.6|87991.6|88043|87993|88038.8|87988.8|38
1632972010000|2021-09-30 03:20:10|88016.7|87966.7|88016.8|87966.8|88018.1|87968.1|88016|87966|13
1632975550000|2021-09-30 04:19:10|88043.5|87993.5|88043.1|87993.1|88044.4|87994.4|88042.7|87992.7|19
1632972020000|2021-09-30 03:20:20|88019|87969|88017|87967|88019.6|87969.6|88017|87967|18
1632975560000|2021-09-30 04:19:20|88042.6|87992.6|88043.5|87993.5|88043.9|87993.9|88042|87992|22
1632972030000|2021-09-30 03:20:30|88017.6|87967.6|88018.5|87968.5|88020|87970|88013.4|87963.4|21
1632975570000|2021-09-30 04:19:30|88043.4|87993.4|88044.5|87994.5|88044.8|87994.8|88043.2|87993.2|22
1632972040000|2021-09-30 03:20:40|88017.9|87967.9|88017.6|87967.6|88021.2|87971.2|88017|87967|10
1632975580000|2021-09-30 04:19:40|88044.2|87994.2|88043.1|87993.1|88044.2|87994.2|88042.5|87992.5|16
1632972050000|2021-09-30 03:20:50|88017.8|87967.8|88018.4|87968.4|88020.3|87970.3|88017.8|87967.8|11
1632975590000|2021-09-30 04:19:50|88043.3|87993.3|88041.9|87991.9|88043.5|87993.5|88041|87991|20
1632972060000|2021-09-30 03:21:00|88021.3|87971.3|88018.5|87968.5|88021.3|87971.3|88017.5|87967.5|27
1632975600000|2021-09-30 04:20:00|88041.4|87991.4|88042.1|87992.1|88042.6|87992.6|88039.4|87989.4|22
1632972070000|2021-09-30 03:21:10|88018.3|87968.3|88019.9|87969.9|88020.5|87970.5|88017.9|87967.9|36
1632975610000|2021-09-30 04:20:10|88042.2|87992.2|88043.2|87993.2|88043.6|87993.6|88042.2|87992.2|12
1632972080000|2021-09-30 03:21:20|88019.3|87969.3|88021.9|87971.9|88021.9|87971.9|88019.3|87969.3|12
1632975620000|2021-09-30 04:20:20|88042.3|87992.3|88042.8|87992.8|88043.6|87993.6|88042.3|87992.3|7
1632972090000|2021-09-30 03:21:30|88020.3|87970.3|88025.4|87975.4|88026.9|87976.9|88019.8|87969.8|34
1632975630000|2021-09-30 04:20:30|88042.7|87992.7|88046.1|87996.1|88047|87997|88042.6|87992.6|21
1632972100000|2021-09-30 03:21:40|88027.4|87977.4|88024|87974|88027.4|87977.4|88022.9|87972.9|16
1632975640000|2021-09-30 04:20:40|88048|87998|88047.8|87997.8|88048.6|87998.6|88047.5|87997.5|32
1632972110000|2021-09-30 03:21:50|88023.5|87973.5|88024.4|87974.4|88024.4|87974.4|88023.5|87973.5|5
1632975650000|2021-09-30 04:20:50|88047.5|87997.5|88048.3|87998.3|88048.6|87998.6|88047.2|87997.2|17
1632972120000|2021-09-30 03:22:00|88027.2|87977.2|88025.6|87975.6|88027.5|87977.5|88024.8|87974.8|23
1632975660000|2021-09-30 04:21:00|88049|87999|88047.4|87997.4|88049.1|87999.1|88046.3|87996.3|16
1632972130000|2021-09-30 03:22:10|88026.1|87976.1|88026.4|87976.4|88026.7|87976.7|88021.5|87971.5|37
1632975670000|2021-09-30 04:21:10|88047.6|87997.6|88050.9|88000.9|88050.9|88000.9|88047.5|87997.5|20
1632972140000|2021-09-30 03:22:20|88022.5|87972.5|88021.7|87971.7|88025.5|87975.5|88020|87970|25
1632975680000|2021-09-30 04:21:20|88050.4|88000.4|88051.3|88001.3|88051.3|88001.3|88049.4|87999.4|18
1632972150000|2021-09-30 03:22:30|88022|87972|88020.9|87970.9|88024.9|87974.9|88020.9|87970.9|13
1632975690000|2021-09-30 04:21:30|88051|88001|88050.6|88000.6|88051.6|88001.6|88049.5|87999.5|21
1632972160000|2021-09-30 03:22:40|88021.6|87971.6|88023|87973|88023.5|87973.5|88020.2|87970.2|26
1632975700000|2021-09-30 04:21:40|88050.5|88000.5|88051.7|88001.7|88052.1|88002.1|88050.5|88000.5|21
1632972170000|2021-09-30 03:22:50|88024.1|87974.1|88024.7|87974.7|88025|87975|88023.6|87973.6|20
1632975710000|2021-09-30 04:21:50|88052.8|88002.8|88052.3|88002.3|88052.8|88002.8|88050.2|88000.2|18
1632972180000|2021-09-30 03:23:00|88025.4|87975.4|88024|87974|88026.8|87976.8|88023.2|87973.2|11
1632975720000|2021-09-30 04:22:00|88052.2|88002.2|88051|88001|88052.3|88002.3|88050.4|88000.4|23
1632972190000|2021-09-30 03:23:10|88026.5|87976.5|88025|87975|88026.5|87976.5|88024|87974|10
1632975730000|2021-09-30 04:22:10|88050.6|88000.6|88051|88001|88051.2|88001.2|88049.7|87999.7|9
1632972200000|2021-09-30 03:23:20|88024.6|87974.6|88025.4|87975.4|88026.1|87976.1|88023.5|87973.5|15
1632975740000|2021-09-30 04:22:20|88050.7|88000.7|88050.9|88000.9|88051.1|88001.1|88050.4|88000.4|18
1632972210000|2021-09-30 03:23:30|88025.1|87975.1|88024.4|87974.4|88025.1|87975.1|88021.9|87971.9|16
1632975750000|2021-09-30 04:22:30|88050.6|88000.6|88047.7|87997.7|88050.6|88000.6|88047.7|87997.7|18
1632972220000|2021-09-30 03:23:40|88023.5|87973.5|88021.2|87971.2|88023.5|87973.5|88021.2|87971.2|23
1632975760000|2021-09-30 04:22:40|88048|87998|88048.9|87998.9|88049.7|87999.7|88048|87998|11
1632972230000|2021-09-30 03:23:50|88021.1|87971.1|88021.3|87971.3|88022.5|87972.5|88020.4|87970.4|18
1632975770000|2021-09-30 04:22:50|88048.6|87998.6|88046.2|87996.2|88049.1|87999.1|88046|87996|13
1632972240000|2021-09-30 03:24:00|88022|87972|88023.8|87973.8|88024.8|87974.8|88022|87972|23
1632975780000|2021-09-30 04:23:00|88046.4|87996.4|88048.8|87998.8|88050.1|88000.1|88046.3|87996.3|22
1632972250000|2021-09-30 03:24:10|88024.9|87974.9|88026.1|87976.1|88028.5|87978.5|88023.7|87973.7|9
1632975790000|2021-09-30 04:23:10|88048.5|87998.5|88048.1|87998.1|88049.4|87999.4|88048|87998|12
1632972260000|2021-09-30 03:24:20|88025.8|87975.8|88019.3|87969.3|88025.8|87975.8|88017|87967|32
1632975800000|2021-09-30 04:23:20|88048.2|87998.2|88047.8|87997.8|88048.8|87998.8|88046.9|87996.9|7
1632972270000|2021-09-30 03:24:30|88017.5|87967.5|88018.6|87968.6|88025|87975|88016.9|87966.9|22
1632975810000|2021-09-30 04:23:30|88047.6|87997.6|88047.8|87997.8|88048.1|87998.1|88047.6|87997.6|12
1632972280000|2021-09-30 03:24:40|88017.1|87967.1|88013.9|87963.9|88019|87969|88013.5|87963.5|25
1632975820000|2021-09-30 04:23:40|88047.9|87997.9|88049.3|87999.3|88049.5|87999.5|88047|87997|13
1632972290000|2021-09-30 03:24:50|88016.3|87966.3|88015|87965|88016.3|87966.3|88011.7|87961.7|11
1632975830000|2021-09-30 04:23:50|88049.9|87999.9|88050.8|88000.8|88052.8|88002.8|88049.9|87999.9|31
1632972300000|2021-09-30 03:25:00|88015.3|87965.3|88014.5|87964.5|88015.6|87965.6|88013.4|87963.4|22
1632975840000|2021-09-30 04:24:00|88051|88001|88051.8|88001.8|88051.8|88001.8|88050.6|88000.6|25
1632972310000|2021-09-30 03:25:10|88013.7|87963.7|88014.2|87964.2|88015.4|87965.4|88011|87961|27
1632975850000|2021-09-30 04:24:10|88051.9|88001.9|88050.9|88000.9|88051.9|88001.9|88050.2|88000.2|34
1632972320000|2021-09-30 03:25:20|88014.8|87964.8|88014.9|87964.9|88015.2|87965.2|88011.9|87961.9|20
1632975860000|2021-09-30 04:24:20|88051.6|88001.6|88052.3|88002.3|88052.3|88002.3|88050.7|88000.7|16
1632972330000|2021-09-30 03:25:30|88014.7|87964.7|88011.1|87961.1|88014.7|87964.7|88010.8|87960.8|14
1632975870000|2021-09-30 04:24:30|88052.1|88002.1|88053|88003|88054|88004|88051.9|88001.9|11
1632975880000|2021-09-30 04:24:40|88053.2|88003.2|88056.1|88006.1|88057.4|88007.4|88052.6|88002.6|18
1632972340000|2021-09-30 03:25:40|88011.3|87961.3|88015.2|87965.2|88015.2|87965.2|88010.7|87960.7|15
1632975890000|2021-09-30 04:24:50|88056.2|88006.2|88055.7|88005.7|88056.9|88006.9|88055.1|88005.1|23
1632975900000|2021-09-30 04:25:00|88055.6|88005.6|88056.4|88006.4|88056.5|88006.5|88055.2|88005.2|16
1632972350000|2021-09-30 03:25:50|88012.7|87962.7|88012.8|87962.8|88012.9|87962.9|88012.4|87962.4|5
1632975910000|2021-09-30 04:25:10|88055.5|88005.5|88054.9|88004.9|88055.9|88005.9|88050.4|88000.4|33
1632975920000|2021-09-30 04:25:20|88054.7|88004.7|88055.3|88005.3|88056.2|88006.2|88053.5|88003.5|17
1632972360000|2021-09-30 03:26:00|88012.4|87962.4|88012.6|87962.6|88015.8|87965.8|88012.4|87962.4|9
1632975930000|2021-09-30 04:25:30|88056.1|88006.1|88054.6|88004.6|88056.1|88006.1|88054.3|88004.3|15
1632972370000|2021-09-30 03:26:10|88012.9|87962.9|88011.8|87961.8|88013.8|87963.8|88011|87961|9
1632975940000|2021-09-30 04:25:40|88056.4|88006.4|88055.3|88005.3|88056.4|88006.4|88054.3|88004.3|20
1632972380000|2021-09-30 03:26:20|88012.3|87962.3|88008|87958|88013.4|87963.4|88007.9|87957.9|15
1632975950000|2021-09-30 04:25:50|88054|88004|88055.6|88005.6|88055.7|88005.7|88054|88004|8
1632972390000|2021-09-30 03:26:30|88008.2|87958.2|88009.1|87959.1|88009.1|87959.1|88008.1|87958.1|8
1632975960000|2021-09-30 04:26:00|88056.1|88006.1|88055.9|88005.9|88056.4|88006.4|88055.4|88005.4|20
1632975970000|2021-09-30 04:26:10|88056.2|88006.2|88056.3|88006.3|88056.7|88006.7|88054.1|88004.1|18
1632975980000|2021-09-30 04:26:20|88055.4|88005.4|88055.2|88005.2|88057.8|88007.8|88055.1|88005.1|20
1632975990000|2021-09-30 04:26:30|88054.6|88004.6|88056.2|88006.2|88056.2|88006.2|88051|88001|15
1632972400000|2021-09-30 03:26:40|88008.7|87958.7|88008|87958|88008.7|87958.7|88007.9|87957.9|7
1632976000000|2021-09-30 04:26:40|88055.2|88005.2|88056.1|88006.1|88056.6|88006.6|88053.9|88003.9|11
1632972410000|2021-09-30 03:26:50|88008.5|87958.5|88008.6|87958.6|88008.9|87958.9|88008.4|87958.4|7
1632976010000|2021-09-30 04:26:50|88055.1|88005.1|88054.4|88004.4|88056.8|88006.8|88054.4|88004.4|20
1632976020000|2021-09-30 04:27:00|88055.6|88005.6|88055.7|88005.7|88058|88008|88055.3|88005.3|10
1632972420000|2021-09-30 03:27:00|88008.4|87958.4|88012.4|87962.4|88016.4|87966.4|88008.4|87958.4|19
1632976030000|2021-09-30 04:27:10|88055.2|88005.2|88054.9|88004.9|88057.8|88007.8|88053.5|88003.5|16
1632972430000|2021-09-30 03:27:10|88012.9|87962.9|88015.2|87965.2|88017.2|87967.2|88012.7|87962.7|13
1632976040000|2021-09-30 04:27:20|88056.5|88006.5|88054.3|88004.3|88058.6|88008.6|88053.7|88003.7|14
1632972440000|2021-09-30 03:27:20|88015.7|87965.7|88014.3|87964.3|88015.7|87965.7|88014.3|87964.3|11
1632976050000|2021-09-30 04:27:30|88053.9|88003.9|88055.8|88005.8|88056.9|88006.9|88053.6|88003.6|25
1632976060000|2021-09-30 04:27:40|88055.4|88005.4|88056.5|88006.5|88056.9|88006.9|88055.4|88005.4|10
1632976070000|2021-09-30 04:27:50|88056.4|88006.4|88057.5|88007.5|88057.5|88007.5|88055.6|88005.6|16
1632976080000|2021-09-30 04:28:00|88057.1|88007.1|88056.8|88006.8|88057.7|88007.7|88056.8|88006.8|17
1632976090000|2021-09-30 04:28:10|88056.7|88006.7|88057.1|88007.1|88058|88008|88056.3|88006.3|7
1632976100000|2021-09-30 04:28:20|88057.2|88007.2|88056|88006|88058.7|88008.7|88056|88006|12
1632972450000|2021-09-30 03:27:30|88014.8|87964.8|88012.7|87962.7|88014.8|87964.8|88012.6|87962.6|7
1632976110000|2021-09-30 04:28:30|88056.3|88006.3|88057.4|88007.4|88057.5|88007.5|88054.6|88004.6|15
1632972460000|2021-09-30 03:27:40|88012.8|87962.8|88011.4|87961.4|88013.8|87963.8|88011.4|87961.4|9
1632976120000|2021-09-30 04:28:40|88056.9|88006.9|88061|88011|88061|88011|88056.3|88006.3|17
1632976130000|2021-09-30 04:28:50|88060.1|88010.1|88063.1|88013.1|88063.8|88013.8|88059.7|88009.7|26
1632972470000|2021-09-30 03:27:50|88012.7|87962.7|88014.4|87964.4|88014.4|87964.4|88012.7|87962.7|2
1632976140000|2021-09-30 04:29:00|88062.9|88012.9|88060|88010|88064.6|88014.6|88059.9|88009.9|30
1632972480000|2021-09-30 03:28:00|88011.7|87961.7|88012|87962|88013|87963|88011.7|87961.7|8
1632976150000|2021-09-30 04:29:10|88059.9|88009.9|88060.8|88010.8|88061.1|88011.1|88059.8|88009.8|18
1632972490000|2021-09-30 03:28:10|88016.8|87966.8|88015.2|87965.2|88016.8|87966.8|88015.1|87965.1|5
1632976160000|2021-09-30 04:29:20|88060.6|88010.6|88059.1|88009.1|88060.6|88010.6|88058.7|88008.7|20
1632972500000|2021-09-30 03:28:20|88014.9|87964.9|88015|87965|88015.7|87965.7|88014.9|87964.9|5
1632976170000|2021-09-30 04:29:30|88059.5|88009.5|88059.7|88009.7|88059.9|88009.9|88058.8|88008.8|20
1632972510000|2021-09-30 03:28:30|88013.1|87963.1|88012.1|87962.1|88013.3|87963.3|88011.8|87961.8|6
1632976180000|2021-09-30 04:29:40|88058.8|88008.8|88061.2|88011.2|88061.9|88011.9|88058.8|88008.8|13
1632972520000|2021-09-30 03:28:40|88012.3|87962.3|88012.4|87962.4|88012.6|87962.6|88011.4|87961.4|7
1632976190000|2021-09-30 04:29:50|88058.8|88008.8|88058.9|88008.9|88059.4|88009.4|88058.6|88008.6|19
1632972530000|2021-09-30 03:28:50|88012.5|87962.5|88012.7|87962.7|88013.4|87963.4|88012.4|87962.4|7
1632976200000|2021-09-30 04:30:00|88057.2|88007.2|88059.2|88009.2|88059.2|88009.2|88057.2|88007.2|21
1632972540000|2021-09-30 03:29:00|88012.8|87962.8|88015.2|87965.2|88018|87968|88012.3|87962.3|10
1632976210000|2021-09-30 04:30:10|88059.1|88009.1|88058|88008|88059.1|88009.1|88056.2|88006.2|33
1632972550000|2021-09-30 03:29:10|88014.6|87964.6|88016.8|87966.8|88017.2|87967.2|88014.4|87964.4|7
1632976220000|2021-09-30 04:30:20|88057.6|88007.6|88062|88012|88063.1|88013.1|88057.1|88007.1|20
1632972560000|2021-09-30 03:29:20|88016.7|87966.7|88017.6|87967.6|88017.6|87967.6|88014.4|87964.4|11
1632976230000|2021-09-30 04:30:30|88061.7|88011.7|88061.6|88011.6|88063.7|88013.7|88060.6|88010.6|18
1632972570000|2021-09-30 03:29:30|88016.5|87966.5|88015.5|87965.5|88016.5|87966.5|88015.5|87965.5|7
1632976240000|2021-09-30 04:30:40|88062.8|88012.8|88063.1|88013.1|88063.8|88013.8|88062.2|88012.2|15
1632972580000|2021-09-30 03:29:40|88015.6|87965.6|88017.9|87967.9|88017.9|87967.9|88014.7|87964.7|8
1632976250000|2021-09-30 04:30:50|88063.3|88013.3|88063.5|88013.5|88064.1|88014.1|88062.9|88012.9|11
1632972590000|2021-09-30 03:29:50|88017.4|87967.4|88018.1|87968.1|88019.1|87969.1|88017.4|87967.4|3
1632976260000|2021-09-30 04:31:00|88062.6|88012.6|88060.4|88010.4|88062.7|88012.7|88058.8|88008.8|31
1632972600000|2021-09-30 03:30:00|88014.6|87964.6|88018.5|87968.5|88021.5|87971.5|88014.6|87964.6|26
1632976270000|2021-09-30 04:31:10|88059.8|88009.8|88061.1|88011.1|88061.6|88011.6|88059.4|88009.4|27
1632972610000|2021-09-30 03:30:10|88018.9|87968.9|88019.2|87969.2|88024.6|87974.6|88018.9|87968.9|16
1632976280000|2021-09-30 04:31:20|88061|88011|88060|88010|88062.2|88012.2|88060|88010|19
1632972620000|2021-09-30 03:30:20|88019.6|87969.6|88026.1|87976.1|88028.7|87978.7|88019.6|87969.6|33
1632976290000|2021-09-30 04:31:30|88059.6|88009.6|88060.1|88010.1|88062.8|88012.8|88059.4|88009.4|29
1632976300000|2021-09-30 04:31:40|88061.5|88011.5|88059.3|88009.3|88061.5|88011.5|88059.3|88009.3|15
1632976310000|2021-09-30 04:31:50|88060.4|88010.4|88060.4|88010.4|88061|88011|88060|88010|22
1632976320000|2021-09-30 04:32:00|88060.7|88010.7|88063.3|88013.3|88064.1|88014.1|88060.7|88010.7|19
1632972630000|2021-09-30 03:30:30|88025.3|87975.3|88028.6|87978.6|88029.5|87979.5|88025.3|87975.3|28
1632976330000|2021-09-30 04:32:10|88064.1|88014.1|88063.9|88013.9|88065.7|88015.7|88063.6|88013.6|24
1632976340000|2021-09-30 04:32:20|88064.3|88014.3|88064.4|88014.4|88065.4|88015.4|88062.3|88012.3|16
1632972640000|2021-09-30 03:30:40|88028.3|87978.3|88029.8|87979.8|88030.4|87980.4|88027.8|87977.8|19
1632976350000|2021-09-30 04:32:30|88064.7|88014.7|88064.8|88014.8|88065.4|88015.4|88062.9|88012.9|17
1632972650000|2021-09-30 03:30:50|88029.9|87979.9|88034.9|87984.9|88036|87986|88029.9|87979.9|18
1632976360000|2021-09-30 04:32:40|88064.5|88014.5|88062.6|88012.6|88064.6|88014.6|88060.2|88010.2|25
1632972660000|2021-09-30 03:31:00|88033.7|87983.7|88037.6|87987.6|88041.3|87991.3|88033.1|87983.1|22
1632976370000|2021-09-30 04:32:50|88063.1|88013.1|88062.9|88012.9|88064.6|88014.6|88062.5|88012.5|27
1632972670000|2021-09-30 03:31:10|88037.3|87987.3|88037.5|87987.5|88038.1|87988.1|88036.4|87986.4|11
1632976380000|2021-09-30 04:33:00|88063|88013|88065|88015|88065.3|88015.3|88062.7|88012.7|29
1632972680000|2021-09-30 03:31:20|88037.6|87987.6|88037.7|87987.7|88038.8|87988.8|88035.7|87985.7|25
1632976390000|2021-09-30 04:33:10|88064.2|88014.2|88067.6|88017.6|88067.6|88017.6|88063.8|88013.8|31
1632972690000|2021-09-30 03:31:30|88038|87988|88036.1|87986.1|88040|87990|88036.1|87986.1|23
1632976400000|2021-09-30 04:33:20|88067.5|88017.5|88068.7|88018.7|88069.9|88019.9|88066.9|88016.9|20
1632972700000|2021-09-30 03:31:40|88036.3|87986.3|88036.9|87986.9|88036.9|87986.9|88036.3|87986.3|3
1632976410000|2021-09-30 04:33:30|88068.2|88018.2|88069.5|88019.5|88070.2|88020.2|88068.1|88018.1|10
1632972710000|2021-09-30 03:31:50|88036.4|87986.4|88036.5|87986.5|88036.9|87986.9|88035|87985|13
1632976420000|2021-09-30 04:33:40|88069.2|88019.2|88067.9|88017.9|88070.3|88020.3|88067.9|88017.9|5
1632976430000|2021-09-30 04:33:50|88068.4|88018.4|88068.5|88018.5|88069.3|88019.3|88067.9|88017.9|11
1632976440000|2021-09-30 04:34:00|88070.3|88020.3|88072|88022|88073.6|88023.6|88068.2|88018.2|21
1632972720000|2021-09-30 03:32:00|88036.6|87986.6|88039.5|87989.5|88041.4|87991.4|88035.8|87985.8|21
1632976450000|2021-09-30 04:34:10|88073.1|88023.1|88071.4|88021.4|88073.6|88023.6|88070.3|88020.3|23
1632976460000|2021-09-30 04:34:20|88071.6|88021.6|88072.4|88022.4|88072.4|88022.4|88071|88021|16
1632972730000|2021-09-30 03:32:10|88038.9|87988.9|88039|87989|88042.3|87992.3|88037.5|87987.5|25
1632976470000|2021-09-30 04:34:30|88072.3|88022.3|88072.9|88022.9|88072.9|88022.9|88071.4|88021.4|20
1632972740000|2021-09-30 03:32:20|88039.2|87989.2|88041.2|87991.2|88042.4|87992.4|88039.2|87989.2|16
1632976480000|2021-09-30 04:34:40|88072.2|88022.2|88072|88022|88073|88023|88071.1|88021.1|21
1632976490000|2021-09-30 04:34:50|88071.7|88021.7|88071.3|88021.3|88074.2|88024.2|88071.2|88021.2|18
1632972750000|2021-09-30 03:32:30|88041.8|87991.8|88042.4|87992.4|88043.9|87993.9|88041.7|87991.7|23
1632976500000|2021-09-30 04:35:00|88072.1|88022.1|88070.8|88020.8|88073.6|88023.6|88070.8|88020.8|25
1632972760000|2021-09-30 03:32:40|88043.6|87993.6|88041.3|87991.3|88043.6|87993.6|88040.5|87990.5|13
1632976510000|2021-09-30 04:35:10|88072.2|88022.2|88071.8|88021.8|88073.8|88023.8|88070.8|88020.8|21
1632972770000|2021-09-30 03:32:50|88040.9|87990.9|88041|87991|88041.1|87991.1|88039.4|87989.4|19
1632976520000|2021-09-30 04:35:20|88071.7|88021.7|88068.8|88018.8|88072.1|88022.1|88067.2|88017.2|19
1632972780000|2021-09-30 03:33:00|88041.1|87991.1|88038.3|87988.3|88042|87992|88038.3|87988.3|12
1632976530000|2021-09-30 04:35:30|88069.2|88019.2|88068.8|88018.8|88070.1|88020.1|88067.2|88017.2|18
1632972790000|2021-09-30 03:33:10|88038.8|87988.8|88041.5|87991.5|88042.6|87992.6|88038.6|87988.6|13
1632976540000|2021-09-30 04:35:40|88068.7|88018.7|88068|88018|88069.6|88019.6|88067.8|88017.8|20
1632976550000|2021-09-30 04:35:50|88067.9|88017.9|88067.8|88017.8|88070.1|88020.1|88067.6|88017.6|22
1632976560000|2021-09-30 04:36:00|88069|88019|88067|88017|88069.9|88019.9|88066.6|88016.6|32
1632976570000|2021-09-30 04:36:10|88066.9|88016.9|88070.5|88020.5|88070.5|88020.5|88066.9|88016.9|26
1632976580000|2021-09-30 04:36:20|88070.3|88020.3|88067.3|88017.3|88070.5|88020.5|88066.8|88016.8|29
1632972800000|2021-09-30 03:33:20|88041.9|87991.9|88042.1|87992.1|88042.7|87992.7|88041.2|87991.2|15
1632976590000|2021-09-30 04:36:30|88067.2|88017.2|88068.2|88018.2|88068.3|88018.3|88067.2|88017.2|8
1632972810000|2021-09-30 03:33:30|88042.6|87992.6|88040.2|87990.2|88043.4|87993.4|88040|87990|20
1632976600000|2021-09-30 04:36:40|88068.6|88018.6|88068.2|88018.2|88068.6|88018.6|88066.7|88016.7|9
1632972820000|2021-09-30 03:33:40|88039.6|87989.6|88039.9|87989.9|88042.7|87992.7|88039.2|87989.2|15
1632976610000|2021-09-30 04:36:50|88067.6|88017.6|88066.5|88016.5|88068.5|88018.5|88065.9|88015.9|21
1632972830000|2021-09-30 03:33:50|88040.2|87990.2|88039.4|87989.4|88043.3|87993.3|88037.7|87987.7|23
1632976620000|2021-09-30 04:37:00|88066.2|88016.2|88065.9|88015.9|88066.6|88016.6|88065.9|88015.9|8
1632972840000|2021-09-30 03:34:00|88039.7|87989.7|88039.3|87989.3|88039.7|87989.7|88034.9|87984.9|22
1632976630000|2021-09-30 04:37:10|88066.2|88016.2|88069.1|88019.1|88069.1|88019.1|88066.2|88016.2|23
1632972850000|2021-09-30 03:34:10|88037.1|87987.1|88034.7|87984.7|88039.5|87989.5|88034.3|87984.3|19
1632976640000|2021-09-30 04:37:20|88068.3|88018.3|88066.4|88016.4|88068.4|88018.4|88065.9|88015.9|29
1632972860000|2021-09-30 03:34:20|88034.8|87984.8|88036.3|87986.3|88037.3|87987.3|88033.9|87983.9|10
1632976650000|2021-09-30 04:37:30|88066|88016|88067.8|88017.8|88068|88018|88066|88016|15
1632972870000|2021-09-30 03:34:30|88036.4|87986.4|88037.5|87987.5|88038.3|87988.3|88033.1|87983.1|30
1632976660000|2021-09-30 04:37:40|88067.9|88017.9|88067.7|88017.7|88068.2|88018.2|88067|88017|16
1632972880000|2021-09-30 03:34:40|88038.3|87988.3|88033.5|87983.5|88039.5|87989.5|88033.1|87983.1|30
1632976670000|2021-09-30 04:37:50|88067.6|88017.6|88069.4|88019.4|88071.2|88021.2|88067|88017|18
1632972890000|2021-09-30 03:34:50|88033.7|87983.7|88035.9|87985.9|88037.3|87987.3|88033|87983|26
1632976680000|2021-09-30 04:38:00|88069.1|88019.1|88066.9|88016.9|88070.2|88020.2|88066.9|88016.9|18
1632972900000|2021-09-30 03:35:00|88034.8|87984.8|88034.8|87984.8|88036.6|87986.6|88034.1|87984.1|21
1632976690000|2021-09-30 04:38:10|88067.2|88017.2|88068.4|88018.4|88070|88020|88067.2|88017.2|11
1632976700000|2021-09-30 04:38:20|88068.9|88018.9|88071.5|88021.5|88071.5|88021.5|88068.4|88018.4|16
1632972910000|2021-09-30 03:35:10|88033.6|87983.6|88036.1|87986.1|88036.1|87986.1|88033.6|87983.6|8
1632976710000|2021-09-30 04:38:30|88071.7|88021.7|88070.6|88020.6|88072|88022|88070.3|88020.3|24
1632972920000|2021-09-30 03:35:20|88036.2|87986.2|88032.3|87982.3|88036.2|87986.2|88032.3|87982.3|19
1632976720000|2021-09-30 04:38:40|88070.5|88020.5|88070.4|88020.4|88071.5|88021.5|88070.3|88020.3|12
1632976730000|2021-09-30 04:38:50|88070.7|88020.7|88068.3|88018.3|88071|88021|88067|88017|26
1632972930000|2021-09-30 03:35:30|88035|87985|88031.2|87981.2|88036.3|87986.3|88030.6|87980.6|17
1632976740000|2021-09-30 04:39:00|88068.4|88018.4|88069.9|88019.9|88070.5|88020.5|88067.3|88017.3|22
1632976750000|2021-09-30 04:39:10|88070.7|88020.7|88069.5|88019.5|88070.7|88020.7|88069.4|88019.4|13
1632972940000|2021-09-30 03:35:40|88030.5|87980.5|88032.1|87982.1|88034.3|87984.3|88030.4|87980.4|10
1632976760000|2021-09-30 04:39:20|88070.2|88020.2|88067.7|88017.7|88070.2|88020.2|88067|88017|21
1632972950000|2021-09-30 03:35:50|88032.8|87982.8|88033.3|87983.3|88034.5|87984.5|88032|87982|27
1632976770000|2021-09-30 04:39:30|88067.4|88017.4|88066|88016|88068.5|88018.5|88064.9|88014.9|17
1632972960000|2021-09-30 03:36:00|88034|87984|88035.8|87985.8|88036.6|87986.6|88033.7|87983.7|25
1632976780000|2021-09-30 04:39:40|88063.9|88013.9|88063.1|88013.1|88064.4|88014.4|88061.6|88011.6|24
1632972970000|2021-09-30 03:36:10|88034.8|87984.8|88032.5|87982.5|88034.9|87984.9|88032.5|87982.5|6
1632976790000|2021-09-30 04:39:50|88063.8|88013.8|88062.8|88012.8|88063.8|88013.8|88062.1|88012.1|19
1632976800000|2021-09-30 04:40:00|88062.5|88012.5|88060.6|88010.6|88062.5|88012.5|88059.8|88009.8|23
1632976810000|2021-09-30 04:40:10|88060.2|88010.2|88061.2|88011.2|88061.9|88011.9|88060.2|88010.2|17
1632972980000|2021-09-30 03:36:20|88032.8|87982.8|88037.5|87987.5|88037.8|87987.8|88032.7|87982.7|10
1632976820000|2021-09-30 04:40:20|88060.8|88010.8|88061.3|88011.3|88062.5|88012.5|88059.9|88009.9|19
1632972990000|2021-09-30 03:36:30|88037.8|87987.8|88035.3|87985.3|88039|87989|88034.5|87984.5|15
1632976830000|2021-09-30 04:40:30|88060|88010|88058.9|88008.9|88062.1|88012.1|88058.7|88008.7|16
1632976840000|2021-09-30 04:40:40|88059.6|88009.6|88058.8|88008.8|88060.8|88010.8|88058.1|88008.1|19
1632976850000|2021-09-30 04:40:50|88059.3|88009.3|88058.9|88008.9|88059.8|88009.8|88058.9|88008.9|10
1632973000000|2021-09-30 03:36:40|88034.7|87984.7|88034.4|87984.4|88037.1|87987.1|88033.4|87983.4|27
1632976860000|2021-09-30 04:41:00|88058.8|88008.8|88058.5|88008.5|88059.4|88009.4|88057.2|88007.2|17
1632973010000|2021-09-30 03:36:50|88034.5|87984.5|88034.8|87984.8|88037.7|87987.7|88034.5|87984.5|6
1632976870000|2021-09-30 04:41:10|88058.7|88008.7|88061.4|88011.4|88061.4|88011.4|88058.7|88008.7|27
1632973020000|2021-09-30 03:37:00|88038.2|87988.2|88036.5|87986.5|88038.2|87988.2|88034.6|87984.6|9
1632976880000|2021-09-30 04:41:20|88060.8|88010.8|88059.8|88009.8|88061.4|88011.4|88059.8|88009.8|17
1632973030000|2021-09-30 03:37:10|88035.9|87985.9|88033.4|87983.4|88036.2|87986.2|88030.4|87980.4|15
1632976890000|2021-09-30 04:41:30|88059.9|88009.9|88060|88010|88060.4|88010.4|88058.6|88008.6|17
1632976900000|2021-09-30 04:41:40|88059.5|88009.5|88059.9|88009.9|88060.3|88010.3|88058.9|88008.9|16
1632976910000|2021-09-30 04:41:50|88060.6|88010.6|88060.3|88010.3|88060.6|88010.6|88059.3|88009.3|7
1632976920000|2021-09-30 04:42:00|88060.9|88010.9|88060.3|88010.3|88061.1|88011.1|88059.3|88009.3|9
1632976930000|2021-09-30 04:42:10|88059.9|88009.9|88059.6|88009.6|88061.5|88011.5|88058.6|88008.6|7
1632976940000|2021-09-30 04:42:20|88060.1|88010.1|88058|88008|88062.4|88012.4|88058|88008|11
1632976950000|2021-09-30 04:42:30|88058.1|88008.1|88059|88009|88059|88009|88057.2|88007.2|8
1632976960000|2021-09-30 04:42:40|88058.6|88008.6|88058.8|88008.8|88059.7|88009.7|88058.4|88008.4|11
1632973040000|2021-09-30 03:37:20|88032.9|87982.9|88035|87985|88036.4|87986.4|88031.2|87981.2|13
1632976970000|2021-09-30 04:42:50|88058.2|88008.2|88056.1|88006.1|88058.2|88008.2|88056.1|88006.1|4
1632976980000|2021-09-30 04:43:00|88060.3|88010.3|88058.2|88008.2|88060.5|88010.5|88058.2|88008.2|15
1632973050000|2021-09-30 03:37:30|88033.5|87983.5|88032.4|87982.4|88035.7|87985.7|88031.8|87981.8|9
1632976990000|2021-09-30 04:43:10|88058.3|88008.3|88058.5|88008.5|88059.7|88009.7|88058|88008|8
1632973060000|2021-09-30 03:37:40|88033.3|87983.3|88035.4|87985.4|88035.4|87985.4|88031.1|87981.1|20
1632977000000|2021-09-30 04:43:20|88058.6|88008.6|88057.9|88007.9|88059.4|88009.4|88057.9|88007.9|7
1632973070000|2021-09-30 03:37:50|88035.3|87985.3|88035.6|87985.6|88036|87986|88033.2|87983.2|8
1632977010000|2021-09-30 04:43:30|88057.8|88007.8|88059.8|88009.8|88059.8|88009.8|88057.3|88007.3|8
1632977020000|2021-09-30 04:43:40|88059.7|88009.7|88058.8|88008.8|88059.7|88009.7|88057.8|88007.8|15
1632977030000|2021-09-30 04:43:50|88059.4|88009.4|88061|88011|88062.5|88012.5|88059|88009|23
1632977040000|2021-09-30 04:44:00|88060.9|88010.9|88059.1|88009.1|88061.6|88011.6|88058.3|88008.3|18
1632977050000|2021-09-30 04:44:10|88057.8|88007.8|88059.5|88009.5|88060.2|88010.2|88056.7|88006.7|13
1632977060000|2021-09-30 04:44:20|88059.6|88009.6|88058.4|88008.4|88061|88011|88058.2|88008.2|14
1632977070000|2021-09-30 04:44:30|88057.6|88007.6|88059.4|88009.4|88059.5|88009.5|88057.6|88007.6|11
1632977080000|2021-09-30 04:44:40|88059.9|88009.9|88059.5|88009.5|88060.3|88010.3|88058.8|88008.8|10
1632973080000|2021-09-30 03:38:00|88036.2|87986.2|88036.4|87986.4|88037.9|87987.9|88034.3|87984.3|15
1632977090000|2021-09-30 04:44:50|88058.1|88008.1|88059.7|88009.7|88060.5|88010.5|88058.1|88008.1|15
1632977100000|2021-09-30 04:45:00|88059.6|88009.6|88058.4|88008.4|88060.5|88010.5|88058|88008|21
1632977110000|2021-09-30 04:45:10|88058.3|88008.3|88058.2|88008.2|88060|88010|88058.1|88008.1|8
1632973090000|2021-09-30 03:38:10|88037|87987|88035.3|87985.3|88037.4|87987.4|88035.1|87985.1|16
1632977120000|2021-09-30 04:45:20|88059.3|88009.3|88059.4|88009.4|88059.4|88009.4|88057.2|88007.2|8
1632973100000|2021-09-30 03:38:20|88036.2|87986.2|88034.4|87984.4|88036.8|87986.8|88034.4|87984.4|9
1632977130000|2021-09-30 04:45:30|88058.8|88008.8|88059.6|88009.6|88060.4|88010.4|88058.8|88008.8|7
1632973110000|2021-09-30 03:38:30|88035|87985|88033.9|87983.9|88037.8|87987.8|88033.9|87983.9|28
1632977140000|2021-09-30 04:45:40|88061.2|88011.2|88059.7|88009.7|88061.2|88011.2|88057.9|88007.9|13
1632973120000|2021-09-30 03:38:40|88034|87984|88038.5|87988.5|88039.1|87989.1|88033.8|87983.8|17
1632977150000|2021-09-30 04:45:50|88061.1|88011.1|88060.6|88010.6|88061.1|88011.1|88059.1|88009.1|9
1632973130000|2021-09-30 03:38:50|88038.1|87988.1|88034.5|87984.5|88038.1|87988.1|88033|87983|28
1632977160000|2021-09-30 04:46:00|88061.3|88011.3|88058.7|88008.7|88061.3|88011.3|88057.4|88007.4|12
1632973140000|2021-09-30 03:39:00|88033.6|87983.6|88034.2|87984.2|88035.4|87985.4|88033.6|87983.6|26
1632977170000|2021-09-30 04:46:10|88058.9|88008.9|88059.2|88009.2|88060.4|88010.4|88058.5|88008.5|12
1632973150000|2021-09-30 03:39:10|88033.9|87983.9|88033.9|87983.9|88035.3|87985.3|88032.6|87982.6|21
1632977180000|2021-09-30 04:46:20|88059.4|88009.4|88059|88009|88059.8|88009.8|88058|88008|10
1632977190000|2021-09-30 04:46:30|88058.8|88008.8|88058.7|88008.7|88058.8|88008.8|88058.3|88008.3|4
1632977200000|2021-09-30 04:46:40|88059.8|88009.8|88059.5|88009.5|88060.6|88010.6|88058.3|88008.3|15
1632977210000|2021-09-30 04:46:50|88059.6|88009.6|88057.5|88007.5|88060.2|88010.2|88057.5|88007.5|20
1632973160000|2021-09-30 03:39:20|88034.1|87984.1|88034.5|87984.5|88036.3|87986.3|88031.2|87981.2|7
1632977220000|2021-09-30 04:47:00|88057.7|88007.7|88058.6|88008.6|88059.1|88009.1|88057.4|88007.4|16
1632973170000|2021-09-30 03:39:30|88042.6|87992.6|88030.9|87980.9|88042.6|87992.6|88030.9|87980.9|5
1632977230000|2021-09-30 04:47:10|88058.3|88008.3|88058|88008|88058.9|88008.9|88057.2|88007.2|18
1632973180000|2021-09-30 03:39:40|88030.8|87980.8|88034.3|87984.3|88034.8|87984.8|88029|87979|16
1632977240000|2021-09-30 04:47:20|88058.2|88008.2|88059.4|88009.4|88059.4|88009.4|88058.2|88008.2|21
1632973190000|2021-09-30 03:39:50|88034.4|87984.4|88034.2|87984.2|88035.4|87985.4|88032|87982|22
1632977250000|2021-09-30 04:47:30|88058.8|88008.8|88061.9|88011.9|88062.6|88012.6|88058.8|88008.8|18
1632973200000|2021-09-30 03:40:00|88034|87984|88030.4|87980.4|88034.4|87984.4|88030.4|87980.4|22
1632977260000|2021-09-30 04:47:40|88063.4|88013.4|88063.6|88013.6|88064.2|88014.2|88062|88012|25
1632977270000|2021-09-30 04:47:50|88064.2|88014.2|88063.5|88013.5|88064.8|88014.8|88063.5|88013.5|10
1632973210000|2021-09-30 03:40:10|88031.9|87981.9|88031.6|87981.6|88033.7|87983.7|88030.6|87980.6|11
1632977280000|2021-09-30 04:48:00|88064.2|88014.2|88063.9|88013.9|88064.2|88014.2|88062.6|88012.6|11
1632973220000|2021-09-30 03:40:20|88031.2|87981.2|88032.4|87982.4|88033|87983|88030.8|87980.8|20
1632973230000|2021-09-30 03:40:30|88031.9|87981.9|88031.4|87981.4|88032.1|87982.1|88029.5|87979.5|22
1632977290000|2021-09-30 04:48:10|88064.4|88014.4|88064.3|88014.3|88065.1|88015.1|88063.6|88013.6|11
1632973240000|2021-09-30 03:40:40|88031.5|87981.5|88032.7|87982.7|88032.7|87982.7|88031.3|87981.3|14
1632977300000|2021-09-30 04:48:20|88064.2|88014.2|88064.2|88014.2|88065.6|88015.6|88062.4|88012.4|7
1632973250000|2021-09-30 03:40:50|88033|87983|88029|87979|88034.3|87984.3|88029|87979|26
1632973260000|2021-09-30 03:41:00|88028.9|87978.9|88027.1|87977.1|88032.2|87982.2|88026.6|87976.6|17
1632977310000|2021-09-30 04:48:30|88064.3|88014.3|88057.5|88007.5|88064.5|88014.5|88057.5|88007.5|22
1632973270000|2021-09-30 03:41:10|88026.7|87976.7|88030.5|87980.5|88030.6|87980.6|88026.7|87976.7|20
1632977320000|2021-09-30 04:48:40|88060.7|88010.7|88058.9|88008.9|88060.7|88010.7|88058.9|88008.9|7
1632973280000|2021-09-30 03:41:20|88030.4|87980.4|88028.6|87978.6|88030.4|87980.4|88028.3|87978.3|13
1632977330000|2021-09-30 04:48:50|88060.5|88010.5|88060.7|88010.7|88060.7|88010.7|88059.6|88009.6|19
1632973290000|2021-09-30 03:41:30|88028.9|87978.9|88033|87983|88033.2|87983.2|88028.7|87978.7|17
1632977340000|2021-09-30 04:49:00|88060.6|88010.6|88061.6|88011.6|88061.6|88011.6|88060.4|88010.4|20
1632973300000|2021-09-30 03:41:40|88032.9|87982.9|88033.5|87983.5|88033.7|87983.7|88032.2|87982.2|13
1632977350000|2021-09-30 04:49:10|88060.9|88010.9|88059.8|88009.8|88060.9|88010.9|88058.1|88008.1|19
1632973310000|2021-09-30 03:41:50|88033.3|87983.3|88030.5|87980.5|88033.3|87983.3|88029.6|87979.6|21
1632977360000|2021-09-30 04:49:20|88059.5|88009.5|88060.4|88010.4|88060.5|88010.5|88059.5|88009.5|18
1632973320000|2021-09-30 03:42:00|88031|87981|88035.5|87985.5|88036.4|87986.4|88030.8|87980.8|23
1632977370000|2021-09-30 04:49:30|88061.1|88011.1|88060.4|88010.4|88061.1|88011.1|88059.7|88009.7|5
1632973330000|2021-09-30 03:42:10|88035.8|87985.8|88031.9|87981.9|88035.8|87985.8|88030.9|87980.9|23
1632977380000|2021-09-30 04:49:40|88058.3|88008.3|88059.4|88009.4|88060.3|88010.3|88058.3|88008.3|7
1632973340000|2021-09-30 03:42:20|88032.2|87982.2|88028.9|87978.9|88032.5|87982.5|88028.6|87978.6|22
1632977390000|2021-09-30 04:49:50|88059.3|88009.3|88061.5|88011.5|88061.5|88011.5|88059.3|88009.3|6
1632973350000|2021-09-30 03:42:30|88027.6|87977.6|88027.1|87977.1|88027.6|87977.6|88025.5|87975.5|16
1632977400000|2021-09-30 04:50:00|88061.2|88011.2|88063|88013|88063|88013|88059.6|88009.6|24
1632977410000|2021-09-30 04:50:10|88063.8|88013.8|88061.5|88011.5|88063.8|88013.8|88061.5|88011.5|14
1632977420000|2021-09-30 04:50:20|88062.2|88012.2|88060.9|88010.9|88062.8|88012.8|88060.9|88010.9|19
1632973360000|2021-09-30 03:42:40|88026.3|87976.3|88027.1|87977.1|88027.2|87977.2|88025.9|87975.9|16
1632977430000|2021-09-30 04:50:30|88060.1|88010.1|88059|88009|88061.1|88011.1|88058.5|88008.5|23
1632973370000|2021-09-30 03:42:50|88025|87975|88027|87977|88027|87977|88024.5|87974.5|12
1632977440000|2021-09-30 04:50:40|88058.8|88008.8|88058.6|88008.6|88059.1|88009.1|88058.2|88008.2|16
1632973380000|2021-09-30 03:43:00|88027.1|87977.1|88028.2|87978.2|88028.4|87978.4|88026.7|87976.7|17
1632977450000|2021-09-30 04:50:50|88058.5|88008.5|88058|88008|88059.2|88009.2|88058|88008|12
1632973390000|2021-09-30 03:43:10|88027.7|87977.7|88030.9|87980.9|88031.6|87981.6|88027.6|87977.6|13
1632977460000|2021-09-30 04:51:00|88058.4|88008.4|88058.8|88008.8|88058.8|88008.8|88056.9|88006.9|17
1632973400000|2021-09-30 03:43:20|88029.6|87979.6|88029.7|87979.7|88031.5|87981.5|88029.3|87979.3|13
1632977470000|2021-09-30 04:51:10|88058.5|88008.5|88059.1|88009.1|88059.1|88009.1|88057.4|88007.4|12
1632973410000|2021-09-30 03:43:30|88030|87980|88029.5|87979.5|88030.5|87980.5|88028.2|87978.2|14
1632977480000|2021-09-30 04:51:20|88058.8|88008.8|88054.1|88004.1|88058.8|88008.8|88054.1|88004.1|17
1632973420000|2021-09-30 03:43:40|88028.9|87978.9|88028.4|87978.4|88029|87979|88027.7|87977.7|17
1632977490000|2021-09-30 04:51:30|88054.2|88004.2|88055.4|88005.4|88056.1|88006.1|88053.8|88003.8|20
1632973430000|2021-09-30 03:43:50|88029.3|87979.3|88029.3|87979.3|88029.3|87979.3|88027.7|87977.7|6
1632977500000|2021-09-30 04:51:40|88055.1|88005.1|88054.5|88004.5|88055.5|88005.5|88054|88004|18
1632973440000|2021-09-30 03:44:00|88029.6|87979.6|88029|87979|88029.7|87979.7|88028.2|87978.2|18
1632977510000|2021-09-30 04:51:50|88054.3|88004.3|88054.3|88004.3|88055.4|88005.4|88053|88003|20
1632973450000|2021-09-30 03:44:10|88028.6|87978.6|88029.6|87979.6|88030.2|87980.2|88028.6|87978.6|4
1632977520000|2021-09-30 04:52:00|88054.1|88004.1|88054.4|88004.4|88054.6|88004.6|88053.4|88003.4|14
1632973460000|2021-09-30 03:44:20|88027.7|87977.7|88026.7|87976.7|88027.7|87977.7|88026|87976|14
1632977530000|2021-09-30 04:52:10|88054.5|88004.5|88053.4|88003.4|88055.3|88005.3|88053.4|88003.4|9
1632973470000|2021-09-30 03:44:30|88027.6|87977.6|88026.3|87976.3|88027.6|87977.6|88025.5|87975.5|12
1632977540000|2021-09-30 04:52:20|88055.2|88005.2|88056.4|88006.4|88056.4|88006.4|88053.6|88003.6|24
1632973480000|2021-09-30 03:44:40|88025.6|87975.6|88026.9|87976.9|88027|87977|88025.5|87975.5|7
1632977550000|2021-09-30 04:52:30|88056|88006|88054|88004|88056|88006|88053.3|88003.3|20
1632973490000|2021-09-30 03:44:50|88025.8|87975.8|88026.2|87976.2|88026.2|87976.2|88024.4|87974.4|4
1632977560000|2021-09-30 04:52:40|88053.1|88003.1|88057|88007|88057.4|88007.4|88053.1|88003.1|20
1632973500000|2021-09-30 03:45:00|88026.9|87976.9|88026.2|87976.2|88027|87977|88024.8|87974.8|21
1632977570000|2021-09-30 04:52:50|88056.8|88006.8|88058.1|88008.1|88059.2|88009.2|88056.6|88006.6|13
1632973510000|2021-09-30 03:45:10|88026.3|87976.3|88031.6|87981.6|88032.2|87982.2|88026.1|87976.1|24
1632977580000|2021-09-30 04:53:00|88058|88008|88057.5|88007.5|88058|88008|88056.6|88006.6|11
1632973520000|2021-09-30 03:45:20|88031.1|87981.1|88029.2|87979.2|88032.3|87982.3|88027.5|87977.5|11
1632977590000|2021-09-30 04:53:10|88057.3|88007.3|88057.1|88007.1|88057.3|88007.3|88056.9|88006.9|5
1632973530000|2021-09-30 03:45:30|88028.9|87978.9|88029.9|87979.9|88030.2|87980.2|88028.9|87978.9|19
1632977600000|2021-09-30 04:53:20|88058.9|88008.9|88054.3|88004.3|88058.9|88008.9|88053.6|88003.6|18
1632973540000|2021-09-30 03:45:40|88028.4|87978.4|88031.3|87981.3|88031.5|87981.5|88028.2|87978.2|15
1632977610000|2021-09-30 04:53:30|88054.2|88004.2|88054.4|88004.4|88054.9|88004.9|88053.3|88003.3|19
1632973550000|2021-09-30 03:45:50|88029.8|87979.8|88031.8|87981.8|88032.2|87982.2|88029.8|87979.8|9
1632977620000|2021-09-30 04:53:40|88054.6|88004.6|88054|88004|88055.3|88005.3|88053.5|88003.5|14
1632973560000|2021-09-30 03:46:00|88032.2|87982.2|88029.9|87979.9|88032.3|87982.3|88028.8|87978.8|14
1632977630000|2021-09-30 04:53:50|88054.1|88004.1|88053.9|88003.9|88054.1|88004.1|88052.9|88002.9|17
1632973570000|2021-09-30 03:46:10|88030.2|87980.2|88030.8|87980.8|88031.4|87981.4|88029.4|87979.4|14
1632977640000|2021-09-30 04:54:00|88054|88004|88053.9|88003.9|88055|88005|88053.8|88003.8|20
1632973580000|2021-09-30 03:46:20|88030.6|87980.6|88025.8|87975.8|88030.6|87980.6|88025.8|87975.8|30
1632977650000|2021-09-30 04:54:10|88055|88005|88054.6|88004.6|88055.9|88005.9|88053.1|88003.1|19
1632973590000|2021-09-30 03:46:30|88025.6|87975.6|88027.2|87977.2|88027.5|87977.5|88025.5|87975.5|16
1632977660000|2021-09-30 04:54:20|88054.1|88004.1|88052.7|88002.7|88054.1|88004.1|88052.1|88002.1|19
1632973600000|2021-09-30 03:46:40|88027.3|87977.3|88027.5|87977.5|88028.6|87978.6|88027.3|87977.3|16
1632977670000|2021-09-30 04:54:30|88054.4|88004.4|88053.2|88003.2|88054.4|88004.4|88050.6|88000.6|20
1632973610000|2021-09-30 03:46:50|88027.2|87977.2|88025.9|87975.9|88028.4|87978.4|88025.9|87975.9|12
1632977680000|2021-09-30 04:54:40|88053.1|88003.1|88054|88004|88054|88004|88052.9|88002.9|23
1632973620000|2021-09-30 03:47:00|88027.9|87977.9|88027.9|87977.9|88028.6|87978.6|88027.1|87977.1|26
1632977690000|2021-09-30 04:54:50|88053.4|88003.4|88054.3|88004.3|88054.3|88004.3|88052.9|88002.9|8
1632973630000|2021-09-30 03:47:10|88028.4|87978.4|88025.7|87975.7|88028.6|87978.6|88025.7|87975.7|11
1632977700000|2021-09-30 04:55:00|88054.4|88004.4|88050.5|88000.5|88054.4|88004.4|88049.9|87999.9|45
1632973640000|2021-09-30 03:47:20|88026.2|87976.2|88028.2|87978.2|88028.2|87978.2|88026.2|87976.2|7
1632977710000|2021-09-30 04:55:10|88050.2|88000.2|88046.7|87996.7|88050.9|88000.9|88046.6|87996.6|35
1632973650000|2021-09-30 03:47:30|88027.4|87977.4|88031.6|87981.6|88032.1|87982.1|88027.4|87977.4|15
1632977720000|2021-09-30 04:55:20|88046.8|87996.8|88044.9|87994.9|88047.8|87997.8|88044.6|87994.6|29
1632973660000|2021-09-30 03:47:40|88031.3|87981.3|88030.3|87980.3|88031.6|87981.6|88029.4|87979.4|12
1632977730000|2021-09-30 04:55:30|88045.1|87995.1|88042.8|87992.8|88045.9|87995.9|88042.1|87992.1|25
1632973670000|2021-09-30 03:47:50|88031.4|87981.4|88028.3|87978.3|88031.4|87981.4|88027.7|87977.7|15
1632977740000|2021-09-30 04:55:40|88043.1|87993.1|88041.4|87991.4|88043.8|87993.8|88041.4|87991.4|34
1632973680000|2021-09-30 03:48:00|88026.8|87976.8|88030.7|87980.7|88031.6|87981.6|88026.8|87976.8|21
1632977750000|2021-09-30 04:55:50|88041.2|87991.2|88042.4|87992.4|88042.5|87992.5|88041.1|87991.1|23
1632977760000|2021-09-30 04:56:00|88043|87993|88042.5|87992.5|88043|87993|88041.9|87991.9|15
1632977770000|2021-09-30 04:56:10|88042.2|87992.2|88040.7|87990.7|88042.3|87992.3|88040.3|87990.3|15
1632977780000|2021-09-30 04:56:20|88040.8|87990.8|88036.3|87986.3|88041.3|87991.3|88036.3|87986.3|28
1632977790000|2021-09-30 04:56:30|88036.4|87986.4|88037.4|87987.4|88038.2|87988.2|88035.1|87985.1|31
1632973690000|2021-09-30 03:48:10|88030.8|87980.8|88029.6|87979.6|88030.8|87980.8|88029.6|87979.6|5
1632977800000|2021-09-30 04:56:40|88036.9|87986.9|88036.1|87986.1|88037.1|87987.1|88036|87986|18
1632973700000|2021-09-30 03:48:20|88029.8|87979.8|88035.6|87985.6|88039.9|87989.9|88029.8|87979.8|23
1632977810000|2021-09-30 04:56:50|88036.3|87986.3|88031.9|87981.9|88036.3|87986.3|88031.8|87981.8|27
1632973710000|2021-09-30 03:48:30|88035.5|87985.5|88038.2|87988.2|88038.4|87988.4|88035.4|87985.4|22
1632977820000|2021-09-30 04:57:00|88032|87982|88031.7|87981.7|88033|87983|88030.7|87980.7|28
1632973720000|2021-09-30 03:48:40|88037.6|87987.6|88037.2|87987.2|88038.2|87988.2|88037.2|87987.2|9
1632977830000|2021-09-30 04:57:10|88031.9|87981.9|88032.4|87982.4|88033.3|87983.3|88031.6|87981.6|20
1632973730000|2021-09-30 03:48:50|88037.4|87987.4|88037.1|87987.1|88037.9|87987.9|88036.3|87986.3|12
1632977840000|2021-09-30 04:57:20|88032.9|87982.9|88028.9|87978.9|88032.9|87982.9|88028.9|87978.9|25
1632973740000|2021-09-30 03:49:00|88036.9|87986.9|88038.1|87988.1|88039.3|87989.3|88036.9|87986.9|17
1632977850000|2021-09-30 04:57:30|88028.2|87978.2|88025.2|87975.2|88028.6|87978.6|88025.1|87975.1|27
1632973750000|2021-09-30 03:49:10|88039.3|87989.3|88038.5|87988.5|88039.3|87989.3|88036.3|87986.3|11
1632977860000|2021-09-30 04:57:40|88025.1|87975.1|88025|87975|88025.9|87975.9|88024.5|87974.5|23
1632973760000|2021-09-30 03:49:20|88037.6|87987.6|88035.7|87985.7|88038.1|87988.1|88035.7|87985.7|29
1632977870000|2021-09-30 04:57:50|88024.5|87974.5|88026.8|87976.8|88028.7|87978.7|88024.5|87974.5|27
1632973770000|2021-09-30 03:49:30|88035.4|87985.4|88037|87987|88037.4|87987.4|88035.4|87985.4|13
1632977880000|2021-09-30 04:58:00|88027.1|87977.1|88023.9|87973.9|88027.1|87977.1|88023.5|87973.5|31
1632973780000|2021-09-30 03:49:40|88036.9|87986.9|88038.2|87988.2|88038.3|87988.3|88036.9|87986.9|15
1632977890000|2021-09-30 04:58:10|88024|87974|88021|87971|88024|87974|88020.7|87970.7|33
1632973790000|2021-09-30 03:49:50|88038.7|87988.7|88037.8|87987.8|88039.2|87989.2|88037.4|87987.4|13
1632977900000|2021-09-30 04:58:20|88020.3|87970.3|88021.3|87971.3|88021.8|87971.8|88020.1|87970.1|29
1632973800000|2021-09-30 03:50:00|88038.2|87988.2|88038.2|87988.2|88038.8|87988.8|88037.6|87987.6|14
1632977910000|2021-09-30 04:58:30|88021.2|87971.2|88020.1|87970.1|88021.7|87971.7|88020.1|87970.1|20
1632973810000|2021-09-30 03:50:10|88038.1|87988.1|88036.9|87986.9|88038.1|87988.1|88035.9|87985.9|29
1632977920000|2021-09-30 04:58:40|88020.2|87970.2|88017.4|87967.4|88021.4|87971.4|88016.8|87966.8|36
1632973820000|2021-09-30 03:50:20|88038.2|87988.2|88038.7|87988.7|88038.7|87988.7|88035.9|87985.9|25
1632977930000|2021-09-30 04:58:50|88018.2|87968.2|88017.7|87967.7|88018.2|87968.2|88016.6|87966.6|29
1632977940000|2021-09-30 04:59:00|88017.4|87967.4|88017.2|87967.2|88017.8|87967.8|88016|87966|32
1632977950000|2021-09-30 04:59:10|88017.6|87967.6|88017.1|87967.1|88017.6|87967.6|88015.7|87965.7|23
1632977960000|2021-09-30 04:59:20|88016.7|87966.7|88015.7|87965.7|88017.5|87967.5|88015.3|87965.3|32
1632973830000|2021-09-30 03:50:30|88038.4|87988.4|88038.7|87988.7|88040.5|87990.5|88037.5|87987.5|21
1632977970000|2021-09-30 04:59:30|88015.2|87965.2|88018.7|87968.7|88021.6|87971.6|88015.2|87965.2|44
1632977980000|2021-09-30 04:59:40|88019.9|87969.9|88018|87968|88019.9|87969.9|88017.3|87967.3|32
1632977990000|2021-09-30 04:59:50|88017.8|87967.8|88019.2|87969.2|88019.2|87969.2|88017|87967|26
1632978000000|2021-09-30 05:00:00|88019.4|87969.4|88025.6|87975.6|88026.6|87976.6|88018|87968|46
1632973840000|2021-09-30 03:50:40|88039.5|87989.5|88039.6|87989.6|88040.6|87990.6|88038.9|87988.9|12
1632978010000|2021-09-30 05:00:10|88026|87976|88030.9|87980.9|88031.8|87981.8|88024.6|87974.6|46
1632973850000|2021-09-30 03:50:50|88039.5|87989.5|88038.7|87988.7|88040.3|87990.3|88038.5|87988.5|11
1632978020000|2021-09-30 05:00:20|88030.6|87980.6|88034.5|87984.5|88034.9|87984.9|88029|87979|36
1632978030000|2021-09-30 05:00:30|88034.6|87984.6|88036.1|87986.1|88036.7|87986.7|88034.1|87984.1|30
1632973860000|2021-09-30 03:51:00|88038.4|87988.4|88036.8|87986.8|88038.9|87988.9|88036.8|87986.8|9
1632978040000|2021-09-30 05:00:40|88036|87986|88038|87988|88038.3|87988.3|88035.5|87985.5|30
1632973870000|2021-09-30 03:51:10|88037.6|87987.6|88040.7|87990.7|88041|87991|88037.6|87987.6|11
1632978050000|2021-09-30 05:00:50|88038.1|87988.1|88041.8|87991.8|88042|87992|88038|87988|27
1632973880000|2021-09-30 03:51:20|88041.3|87991.3|88041|87991|88041.4|87991.4|88040.2|87990.2|11
1632978060000|2021-09-30 05:01:00|88041.7|87991.7|88045.7|87995.7|88046.8|87996.8|88041.6|87991.6|44
1632973890000|2021-09-30 03:51:30|88040.6|87990.6|88043.5|87993.5|88045.5|87995.5|88040.6|87990.6|32
1632978070000|2021-09-30 05:01:10|88046.5|87996.5|88050|88000|88051.7|88001.7|88045.1|87995.1|40
1632973900000|2021-09-30 03:51:40|88042.9|87992.9|88042.8|87992.8|88043.1|87993.1|88041.8|87991.8|14
1632978080000|2021-09-30 05:01:20|88051|88001|88050.2|88000.2|88051.5|88001.5|88049.9|87999.9|25
1632973910000|2021-09-30 03:51:50|88042.7|87992.7|88040.6|87990.6|88042.7|87992.7|88039.9|87989.9|27
1632978090000|2021-09-30 05:01:30|88050.7|88000.7|88044.9|87994.9|88050.7|88000.7|88043.3|87993.3|43
1632973920000|2021-09-30 03:52:00|88039.7|87989.7|88043|87993|88044.9|87994.9|88039.7|87989.7|19
1632978100000|2021-09-30 05:01:40|88045|87995|88042.8|87992.8|88045.2|87995.2|88042.4|87992.4|32
1632973930000|2021-09-30 03:52:10|88042.1|87992.1|88043.3|87993.3|88043.8|87993.8|88041|87991|19
1632978110000|2021-09-30 05:01:50|88042.6|87992.6|88042.5|87992.5|88042.8|87992.8|88042.4|87992.4|14
1632973940000|2021-09-30 03:52:20|88045.3|87995.3|88044.7|87994.7|88047.7|87997.7|88044.7|87994.7|28
1632978120000|2021-09-30 05:02:00|88042.4|87992.4|88042.3|87992.3|88042.6|87992.6|88041.6|87991.6|19
1632973950000|2021-09-30 03:52:30|88044.5|87994.5|88044.9|87994.9|88045.4|87995.4|88044.3|87994.3|20
1632978130000|2021-09-30 05:02:10|88042.4|87992.4|88043.8|87993.8|88043.9|87993.9|88041.3|87991.3|23
1632978140000|2021-09-30 05:02:20|88043.1|87993.1|88046.5|87996.5|88047.3|87997.3|88043|87993|35
1632978150000|2021-09-30 05:02:30|88046.4|87996.4|88045.1|87995.1|88047.7|87997.7|88045.1|87995.1|33
1632978160000|2021-09-30 05:02:40|88044.7|87994.7|88038|87988|88045|87995|88037.2|87987.2|30
1632973960000|2021-09-30 03:52:40|88044.7|87994.7|88044.6|87994.6|88044.7|87994.7|88043.4|87993.4|22
1632978170000|2021-09-30 05:02:50|88037.8|87987.8|88036.6|87986.6|88041|87991|88036.6|87986.6|49
1632973970000|2021-09-30 03:52:50|88043.9|87993.9|88045.1|87995.1|88045.1|87995.1|88043.5|87993.5|20
1632978180000|2021-09-30 05:03:00|88038.3|87988.3|88037.1|87987.1|88040.1|87990.1|88034.4|87984.4|69
1632973980000|2021-09-30 03:53:00|88044.9|87994.9|88044.5|87994.5|88045.2|87995.2|88044|87994|22
1632978190000|2021-09-30 05:03:10|88037|87987|88036|87986|88038.8|87988.8|88035.7|87985.7|48
1632973990000|2021-09-30 03:53:10|88044.7|87994.7|88044.8|87994.8|88045.1|87995.1|88043.5|87993.5|33
1632978200000|2021-09-30 05:03:20|88036.3|87986.3|88037.7|87987.7|88042.4|87992.4|88036|87986|52
1632974000000|2021-09-30 03:53:20|88044.9|87994.9|88045.4|87995.4|88045.8|87995.8|88042.3|87992.3|27
1632978210000|2021-09-30 05:03:30|88037.8|87987.8|88042|87992|88042.2|87992.2|88037.8|87987.8|48
1632974010000|2021-09-30 03:53:30|88045.5|87995.5|88045.3|87995.3|88046.6|87996.6|88044.9|87994.9|14
1632978220000|2021-09-30 05:03:40|88042.1|87992.1|88040|87990|88042.1|87992.1|88039.7|87989.7|40
1632978230000|2021-09-30 05:03:50|88039.9|87989.9|88040.5|87990.5|88040.8|87990.8|88039.4|87989.4|51
1632978240000|2021-09-30 05:04:00|88040.6|87990.6|88040.7|87990.7|88041.7|87991.7|88040|87990|42
1632978250000|2021-09-30 05:04:10|88040.5|87990.5|88043.9|87993.9|88044.1|87994.1|88039.8|87989.8|33
1632978260000|2021-09-30 05:04:20|88044.3|87994.3|88040|87990|88044.3|87994.3|88039|87989|43
1632974020000|2021-09-30 03:53:40|88043.7|87993.7|88042.1|87992.1|88044.8|87994.8|88041.9|87991.9|21
1632978270000|2021-09-30 05:04:30|88040.3|87990.3|88037.9|87987.9|88040.4|87990.4|88037.9|87987.9|35
1632978280000|2021-09-30 05:04:40|88038.2|87988.2|88037.4|87987.4|88038.2|87988.2|88036.7|87986.7|19
1632974030000|2021-09-30 03:53:50|88041.7|87991.7|88039|87989|88043.4|87993.4|88038.2|87988.2|20
1632978290000|2021-09-30 05:04:50|88037.3|87987.3|88037.8|87987.8|88038.6|87988.6|88037|87987|28
1632974040000|2021-09-30 03:54:00|88039.7|87989.7|88038.7|87988.7|88042|87992|88037.7|87987.7|34
1632978300000|2021-09-30 05:05:00|88037.9|87987.9|88039.5|87989.5|88039.8|87989.8|88037.2|87987.2|35
1632974050000|2021-09-30 03:54:10|88038.8|87988.8|88039.3|87989.3|88039.6|87989.6|88038.5|87988.5|27
1632978310000|2021-09-30 05:05:10|88039.1|87989.1|88039.4|87989.4|88042.9|87992.9|88038.7|87988.7|46
1632974060000|2021-09-30 03:54:20|88039.5|87989.5|88035.9|87985.9|88039.5|87989.5|88035.9|87985.9|22
1632978320000|2021-09-30 05:05:20|88041.2|87991.2|88041.2|87991.2|88041.9|87991.9|88040.4|87990.4|23
1632974070000|2021-09-30 03:54:30|88035.8|87985.8|88035.9|87985.9|88038.2|87988.2|88035.8|87985.8|28
1632978330000|2021-09-30 05:05:30|88041.1|87991.1|88044.3|87994.3|88048.8|87998.8|88041|87991|36
1632974080000|2021-09-30 03:54:40|88036|87986|88036.8|87986.8|88037.9|87987.9|88035.7|87985.7|26
1632978340000|2021-09-30 05:05:40|88044|87994|88045.7|87995.7|88047|87997|88044|87994|29
1632974090000|2021-09-30 03:54:50|88037.4|87987.4|88034.8|87984.8|88037.4|87987.4|88033.7|87983.7|25
1632978350000|2021-09-30 05:05:50|88046|87996|88045.1|87995.1|88047.5|87997.5|88044.6|87994.6|43
1632974100000|2021-09-30 03:55:00|88035.3|87985.3|88037.1|87987.1|88038.1|87988.1|88035.3|87985.3|27
1632978360000|2021-09-30 05:06:00|88045|87995|88040.7|87990.7|88045|87995|88040.3|87990.3|40
1632974110000|2021-09-30 03:55:10|88036.9|87986.9|88036.7|87986.7|88037.4|87987.4|88036.2|87986.2|16
1632978370000|2021-09-30 05:06:10|88041.2|87991.2|88040.9|87990.9|88041.7|87991.7|88040.6|87990.6|29
1632974120000|2021-09-30 03:55:20|88036.5|87986.5|88039.7|87989.7|88039.7|87989.7|88036.4|87986.4|20
1632978380000|2021-09-30 05:06:20|88041.1|87991.1|88041.5|87991.5|88041.8|87991.8|88040.4|87990.4|23
1632974130000|2021-09-30 03:55:30|88039.6|87989.6|88037.3|87987.3|88040.9|87990.9|88037.3|87987.3|19
1632978390000|2021-09-30 05:06:30|88041.4|87991.4|88043.3|87993.3|88043.9|87993.9|88041.4|87991.4|27
1632974140000|2021-09-30 03:55:40|88037.7|87987.7|88036.6|87986.6|88038|87988|88035.3|87985.3|17
1632978400000|2021-09-30 05:06:40|88043.7|87993.7|88041.3|87991.3|88044.5|87994.5|88040.9|87990.9|31
1632974150000|2021-09-30 03:55:50|88036.9|87986.9|88039.7|87989.7|88039.9|87989.9|88035.4|87985.4|25
1632978410000|2021-09-30 05:06:50|88041.4|87991.4|88040.2|87990.2|88041.8|87991.8|88040|87990|19
1632974160000|2021-09-30 03:56:00|88040.1|87990.1|88037.1|87987.1|88040.1|87990.1|88036.2|87986.2|19
1632978420000|2021-09-30 05:07:00|88040.3|87990.3|88044.8|87994.8|88044.8|87994.8|88040.1|87990.1|26
1632974170000|2021-09-30 03:56:10|88036.6|87986.6|88036.6|87986.6|88036.7|87986.7|88035.9|87985.9|9
1632978430000|2021-09-30 05:07:10|88044.3|87994.3|88049.2|87999.2|88049.2|87999.2|88043.3|87993.3|36
1632974180000|2021-09-30 03:56:20|88036|87986|88037.4|87987.4|88037.9|87987.9|88035.3|87985.3|24
1632978440000|2021-09-30 05:07:20|88048.9|87998.9|88049.7|87999.7|88049.9|87999.9|88048.8|87998.8|21
1632974190000|2021-09-30 03:56:30|88037.5|87987.5|88036.9|87986.9|88037.5|87987.5|88035.2|87985.2|11
1632978450000|2021-09-30 05:07:30|88049.3|87999.3|88049.2|87999.2|88050.2|88000.2|88048.7|87998.7|21
1632974200000|2021-09-30 03:56:40|88036.5|87986.5|88036.9|87986.9|88038|87988|88036.4|87986.4|19
1632978460000|2021-09-30 05:07:40|88049.3|87999.3|88048.9|87998.9|88050|88000|88046.2|87996.2|36
1632974210000|2021-09-30 03:56:50|88037|87987|88040.1|87990.1|88040.3|87990.3|88035.7|87985.7|17
1632978470000|2021-09-30 05:07:50|88048.8|87998.8|88048.9|87998.9|88049.6|87999.6|88047.7|87997.7|24
1632974220000|2021-09-30 03:57:00|88039.9|87989.9|88040.6|87990.6|88040.8|87990.8|88039.6|87989.6|15
1632978480000|2021-09-30 05:08:00|88048.6|87998.6|88045.8|87995.8|88049.6|87999.6|88045.3|87995.3|28
1632974230000|2021-09-30 03:57:10|88040.7|87990.7|88040|87990|88042.7|87992.7|88038.3|87988.3|30
1632978490000|2021-09-30 05:08:10|88046|87996|88044.9|87994.9|88046|87996|88044.8|87994.8|16
1632974240000|2021-09-30 03:57:20|88039.9|87989.9|88041.4|87991.4|88042.4|87992.4|88039.9|87989.9|10
1632978500000|2021-09-30 05:08:20|88046.3|87996.3|88044.6|87994.6|88046.3|87996.3|88044.6|87994.6|23
1632974250000|2021-09-30 03:57:30|88039.7|87989.7|88039|87989|88039.7|87989.7|88035.5|87985.5|30
1632978510000|2021-09-30 05:08:30|88044.7|87994.7|88044.5|87994.5|88045|87995|88043.2|87993.2|19
1632974260000|2021-09-30 03:57:40|88039.1|87989.1|88039.3|87989.3|88039.8|87989.8|88037.9|87987.9|17
1632978520000|2021-09-30 05:08:40|88045.1|87995.1|88042.8|87992.8|88045.1|87995.1|88042.3|87992.3|34
1632974270000|2021-09-30 03:57:50|88039.5|87989.5|88039.6|87989.6|88039.7|87989.7|88038.9|87988.9|11
1632978530000|2021-09-30 05:08:50|88042.6|87992.6|88042.7|87992.7|88043.3|87993.3|88042.1|87992.1|17
1632974280000|2021-09-30 03:58:00|88040.2|87990.2|88037.8|87987.8|88040.3|87990.3|88037.8|87987.8|20
1632978540000|2021-09-30 05:09:00|88043.1|87993.1|88042.2|87992.2|88043.6|87993.6|88042.1|87992.1|23
1632974290000|2021-09-30 03:58:10|88037.9|87987.9|88038.6|87988.6|88039.6|87989.6|88037.7|87987.7|15
1632978550000|2021-09-30 05:09:10|88041.4|87991.4|88036.7|87986.7|88042.1|87992.1|88035.9|87985.9|41
1632974300000|2021-09-30 03:58:20|88037.8|87987.8|88039.7|87989.7|88040|87990|88037.5|87987.5|25
1632978560000|2021-09-30 05:09:20|88036.8|87986.8|88037.3|87987.3|88038.2|87988.2|88036.4|87986.4|43
1632974310000|2021-09-30 03:58:30|88039.3|87989.3|88038.2|87988.2|88039.3|87989.3|88038.2|87988.2|14
1632978570000|2021-09-30 05:09:30|88037.4|87987.4|88037.4|87987.4|88038.3|87988.3|88036.3|87986.3|41
1632974320000|2021-09-30 03:58:40|88038.1|87988.1|88037.9|87987.9|88038.5|87988.5|88035|87985|12
1632978580000|2021-09-30 05:09:40|88037.5|87987.5|88036.5|87986.5|88038.3|87988.3|88035.1|87985.1|38
1632974330000|2021-09-30 03:58:50|88038|87988|88042|87992|88042|87992|88037.7|87987.7|18
1632978590000|2021-09-30 05:09:50|88036.6|87986.6|88037.7|87987.7|88037.7|87987.7|88036.3|87986.3|24
1632974340000|2021-09-30 03:59:00|88041.9|87991.9|88044.6|87994.6|88045.9|87995.9|88041.2|87991.2|32
1632978600000|2021-09-30 05:10:00|88037.1|87987.1|88036.6|87986.6|88038.3|87988.3|88036.4|87986.4|38
1632974350000|2021-09-30 03:59:10|88044.4|87994.4|88044.8|87994.8|88045.3|87995.3|88043.9|87993.9|23
1632978610000|2021-09-30 05:10:10|88035.8|87985.8|88038.6|87988.6|88040.3|87990.3|88035.8|87985.8|32
1632974360000|2021-09-30 03:59:20|88044.7|87994.7|88043.7|87993.7|88045.2|87995.2|88043.7|87993.7|26
1632978620000|2021-09-30 05:10:20|88038.4|87988.4|88034.1|87984.1|88039.4|87989.4|88034.1|87984.1|21
1632974370000|2021-09-30 03:59:30|88043.6|87993.6|88043.4|87993.4|88044.4|87994.4|88043|87993|15
1632978630000|2021-09-30 05:10:30|88033.8|87983.8|88032.5|87982.5|88034.4|87984.4|88028.4|87978.4|48
1632974380000|2021-09-30 03:59:40|88043.8|87993.8|88043.2|87993.2|88044.8|87994.8|88041.8|87991.8|19
1632978640000|2021-09-30 05:10:40|88032.6|87982.6|88030.9|87980.9|88033.6|87983.6|88030.6|87980.6|39
1632974390000|2021-09-30 03:59:50|88042.6|87992.6|88043.2|87993.2|88044.9|87994.9|88042.4|87992.4|20
1632978650000|2021-09-30 05:10:50|88031.3|87981.3|88025.4|87975.4|88031.5|87981.5|88023|87973|42
1632974400000|2021-09-30 04:00:00|88043.1|87993.1|88045.3|87995.3|88045.9|87995.9|88043.1|87993.1|27
1632978660000|2021-09-30 05:11:00|88025.5|87975.5|88026|87976|88027.8|87977.8|88024|87974|40
1632974410000|2021-09-30 04:00:10|88045.2|87995.2|88045.3|87995.3|88045.3|87995.3|88043|87993|16
1632978670000|2021-09-30 05:11:10|88025.8|87975.8|88027.3|87977.3|88028.2|87978.2|88025.8|87975.8|38
1632978680000|2021-09-30 05:11:20|88027.4|87977.4|88028.6|87978.6|88028.6|87978.6|88027.4|87977.4|34
1632978690000|2021-09-30 05:11:30|88028.9|87978.9|88028.7|87978.7|88028.9|87978.9|88025.6|87975.6|38
1632974420000|2021-09-30 04:00:20|88045.5|87995.5|88046|87996|88046|87996|88045|87995|17
1632978700000|2021-09-30 05:11:40|88028.4|87978.4|88029.5|87979.5|88030.4|87980.4|88028.4|87978.4|34
1632974430000|2021-09-30 04:00:30|88045.5|87995.5|88044.8|87994.8|88046.8|87996.8|88044.8|87994.8|14
1632978710000|2021-09-30 05:11:50|88029.4|87979.4|88032|87982|88032.9|87982.9|88027.4|87977.4|45
1632974440000|2021-09-30 04:00:40|88045.1|87995.1|88043.4|87993.4|88045.1|87995.1|88041.2|87991.2|8
1632978720000|2021-09-30 05:12:00|88032.6|87982.6|88035.3|87985.3|88035.3|87985.3|88032.3|87982.3|38
1632974450000|2021-09-30 04:00:50|88043.1|87993.1|88045.9|87995.9|88046|87996|88043.1|87993.1|14
1632978730000|2021-09-30 05:12:10|88035.2|87985.2|88036|87986|88037.5|87987.5|88034.4|87984.4|47
1632974460000|2021-09-30 04:01:00|88045.8|87995.8|88045.6|87995.6|88046.2|87996.2|88043.9|87993.9|12
1632978740000|2021-09-30 05:12:20|88036.4|87986.4|88037.1|87987.1|88037.7|87987.7|88035.8|87985.8|27
1632974470000|2021-09-30 04:01:10|88045.7|87995.7|88041.6|87991.6|88045.8|87995.8|88041.6|87991.6|13
1632978750000|2021-09-30 05:12:30|88036.9|87986.9|88035.1|87985.1|88037.4|87987.4|88035.1|87985.1|22
1632974480000|2021-09-30 04:01:20|88042.2|87992.2|88044.3|87994.3|88044.3|87994.3|88040.6|87990.6|17
1632978760000|2021-09-30 05:12:40|88035.2|87985.2|88034.2|87984.2|88037.1|87987.1|88033.8|87983.8|19
1632974490000|2021-09-30 04:01:30|88043.8|87993.8|88045|87995|88047.2|87997.2|88043.8|87993.8|21
1632978770000|2021-09-30 05:12:50|88034.7|87984.7|88035.8|87985.8|88036|87986|88034.4|87984.4|26
1632974500000|2021-09-30 04:01:40|88046.1|87996.1|88045.2|87995.2|88048.1|87998.1|88044.8|87994.8|21
1632978780000|2021-09-30 05:13:00|88036.1|87986.1|88033.9|87983.9|88036.2|87986.2|88033.7|87983.7|28
1632974510000|2021-09-30 04:01:50|88044.9|87994.9|88045.1|87995.1|88045.6|87995.6|88042.3|87992.3|18
1632978790000|2021-09-30 05:13:10|88034.4|87984.4|88033.6|87983.6|88034.4|87984.4|88033.1|87983.1|15
1632974520000|2021-09-30 04:02:00|88045|87995|88044.9|87994.9|88045.3|87995.3|88044.2|87994.2|19
1632978800000|2021-09-30 05:13:20|88033.5|87983.5|88037.4|87987.4|88037.8|87987.8|88033.3|87983.3|34
1632974530000|2021-09-30 04:02:10|88044.7|87994.7|88045.4|87995.4|88045.8|87995.8|88043.5|87993.5|14
1632978810000|2021-09-30 05:13:30|88037.7|87987.7|88043.1|87993.1|88043.7|87993.7|88037.6|87987.6|55
1632974540000|2021-09-30 04:02:20|88044.3|87994.3|88043.4|87993.4|88046|87996|88042.4|87992.4|13
1632978820000|2021-09-30 05:13:40|88042.7|87992.7|88042.2|87992.2|88043.3|87993.3|88042|87992|37
1632974550000|2021-09-30 04:02:30|88043|87993|88043.4|87993.4|88043.6|87993.6|88042.8|87992.8|12
1632978830000|2021-09-30 05:13:50|88042.1|87992.1|88042.2|87992.2|88043|87993|88041.4|87991.4|33
1632974560000|2021-09-30 04:02:40|88043.6|87993.6|88044.5|87994.5|88044.5|87994.5|88041.2|87991.2|18
1632978840000|2021-09-30 05:14:00|88042.6|87992.6|88042.7|87992.7|88043.7|87993.7|88041.3|87991.3|34
1632974570000|2021-09-30 04:02:50|88044.1|87994.1|88044.8|87994.8|88045.8|87995.8|88044.1|87994.1|12
1632978850000|2021-09-30 05:14:10|88042.3|87992.3|88042.3|87992.3|88043.8|87993.8|88042.2|87992.2|34
1632974580000|2021-09-30 04:03:00|88045|87995|88045.3|87995.3|88046.5|87996.5|88045|87995|26
1632978860000|2021-09-30 05:14:20|88041.6|87991.6|88039.9|87989.9|88041.6|87991.6|88039.5|87989.5|25
1632978870000|2021-09-30 05:14:30|88042.1|87992.1|88041.3|87991.3|88042.3|87992.3|88040.7|87990.7|23
1632974590000|2021-09-30 04:03:10|88045.2|87995.2|88042.1|87992.1|88045.4|87995.4|88042.1|87992.1|16
1632978880000|2021-09-30 05:14:40|88041.4|87991.4|88042.1|87992.1|88043.1|87993.1|88041|87991|23
1632974600000|2021-09-30 04:03:20|88042.4|87992.4|88042|87992|88044.1|87994.1|88041.7|87991.7|28
1632978890000|2021-09-30 05:14:50|88041.7|87991.7|88043.4|87993.4|88044.3|87994.3|88041.7|87991.7|25
1632974610000|2021-09-30 04:03:30|88041.9|87991.9|88042.7|87992.7|88043|87993|88041.9|87991.9|10
1632978900000|2021-09-30 05:15:00|88043.5|87993.5|88039.6|87989.6|88043.5|87993.5|88039|87989|46
1632974620000|2021-09-30 04:03:40|88042.6|87992.6|88042.5|87992.5|88042.6|87992.6|88041.6|87991.6|7
1632978910000|2021-09-30 05:15:10|88039.4|87989.4|88040.4|87990.4|88040.4|87990.4|88038.2|87988.2|34
1632974630000|2021-09-30 04:03:50|88042.4|87992.4|88042.7|87992.7|88042.9|87992.9|88041.3|87991.3|7
1632978920000|2021-09-30 05:15:20|88040.3|87990.3|88039.3|87989.3|88040.4|87990.4|88039.2|87989.2|17
1632974640000|2021-09-30 04:04:00|88042.8|87992.8|88043.4|87993.4|88043.8|87993.8|88041.8|87991.8|11
1632978930000|2021-09-30 05:15:30|88039.6|87989.6|88040.2|87990.2|88041.4|87991.4|88039.2|87989.2|25
1632974650000|2021-09-30 04:04:10|88044.7|87994.7|88040.2|87990.2|88045.7|87995.7|88040.2|87990.2|15
1632978940000|2021-09-30 05:15:40|88040.4|87990.4|88039.4|87989.4|88040.8|87990.8|88038.5|87988.5|27
1632974660000|2021-09-30 04:04:20|88040.7|87990.7|88042|87992|88042.9|87992.9|88039.7|87989.7|15
1632978950000|2021-09-30 05:15:50|88039|87989|88039.8|87989.8|88040.6|87990.6|88037.5|87987.5|41
1632974670000|2021-09-30 04:04:30|88041.6|87991.6|88041|87991|88042|87992|88040.6|87990.6|12
1632978960000|2021-09-30 05:16:00|88040.5|87990.5|88039.9|87989.9|88040.8|87990.8|88039.1|87989.1|36
1632974680000|2021-09-30 04:04:40|88040.5|87990.5|88042.2|87992.2|88042.4|87992.4|88040.5|87990.5|9
1632978970000|2021-09-30 05:16:10|88040|87990|88035.9|87985.9|88040|87990|88034.6|87984.6|50
1632974690000|2021-09-30 04:04:50|88041.6|87991.6|88040.6|87990.6|88041.6|87991.6|88040.6|87990.6|9
1632978980000|2021-09-30 05:16:20|88035.5|87985.5|88035.3|87985.3|88035.8|87985.8|88034.9|87984.9|34
1632974700000|2021-09-30 04:05:00|88041.6|87991.6|88042.5|87992.5|88043.1|87993.1|88040.8|87990.8|16
1632978990000|2021-09-30 05:16:30|88035|87985|88036.9|87986.9|88038.1|87988.1|88035|87985|25
1632974710000|2021-09-30 04:05:10|88042.1|87992.1|88041.9|87991.9|88043|87993|88041.1|87991.1|23
1632979000000|2021-09-30 05:16:40|88036.8|87986.8|88037.3|87987.3|88037.6|87987.6|88036.7|87986.7|20
1632974720000|2021-09-30 04:05:20|88041.5|87991.5|88041.5|87991.5|88042.3|87992.3|88040.6|87990.6|10
1632979010000|2021-09-30 05:16:50|88037.8|87987.8|88037.6|87987.6|88039.5|87989.5|88036.8|87986.8|37
1632974730000|2021-09-30 04:05:30|88041.9|87991.9|88042.3|87992.3|88042.4|87992.4|88040.3|87990.3|12
1632979020000|2021-09-30 05:17:00|88037.5|87987.5|88035.2|87985.2|88037.5|87987.5|88033.4|87983.4|33
1632974740000|2021-09-30 04:05:40|88042.2|87992.2|88041.6|87991.6|88042.5|87992.5|88041.2|87991.2|11
1632979030000|2021-09-30 05:17:10|88035|87985|88032.4|87982.4|88035.4|87985.4|88032.1|87982.1|32
1632974750000|2021-09-30 04:05:50|88042.4|87992.4|88041.9|87991.9|88043.6|87993.6|88041.9|87991.9|14
1632979040000|2021-09-30 05:17:20|88032.2|87982.2|88024.6|87974.6|88032.9|87982.9|88023.8|87973.8|47
1632974760000|2021-09-30 04:06:00|88042.1|87992.1|88040.4|87990.4|88042.3|87992.3|88040.4|87990.4|16
1632979050000|2021-09-30 05:17:30|88024.7|87974.7|88025.6|87975.6|88026.2|87976.2|88024.7|87974.7|29
1632974770000|2021-09-30 04:06:10|88040.6|87990.6|88041.2|87991.2|88042.7|87992.7|88040.5|87990.5|17
1632979060000|2021-09-30 05:17:40|88025.8|87975.8|88024.7|87974.7|88025.8|87975.8|88024.5|87974.5|22
1632974780000|2021-09-30 04:06:20|88041.7|87991.7|88041.6|87991.6|88042.4|87992.4|88041|87991|13
1632979070000|2021-09-30 05:17:50|88024.6|87974.6|88023.7|87973.7|88024.6|87974.6|88022.7|87972.7|20
1632974790000|2021-09-30 04:06:30|88041.3|87991.3|88041.9|87991.9|88041.9|87991.9|88040.7|87990.7|11
1632979080000|2021-09-30 05:18:00|88023.8|87973.8|88021.4|87971.4|88025.2|87975.2|88021.4|87971.4|32
1632974800000|2021-09-30 04:06:40|88042.1|87992.1|88041.7|87991.7|88042.2|87992.2|88041|87991|7
1632979090000|2021-09-30 05:18:10|88021.7|87971.7|88022.3|87972.3|88023|87973|88020.9|87970.9|39
1632974810000|2021-09-30 04:06:50|88041.6|87991.6|88041|87991|88041.7|87991.7|88041|87991|4
1632979100000|2021-09-30 05:18:20|88022.5|87972.5|88019.6|87969.6|88024|87974|88018.3|87968.3|34
1632974820000|2021-09-30 04:07:00|88041.1|87991.1|88040.3|87990.3|88041.1|87991.1|88039.1|87989.1|7
1632979110000|2021-09-30 05:18:30|88020.1|87970.1|88020.7|87970.7|88020.9|87970.9|88018.9|87968.9|39
1632974830000|2021-09-30 04:07:10|88039.7|87989.7|88041.5|87991.5|88044|87994|88039.6|87989.6|10
1632979120000|2021-09-30 05:18:40|88020.6|87970.6|88018.7|87968.7|88020.9|87970.9|88018.7|87968.7|29
1632974840000|2021-09-30 04:07:20|88041.4|87991.4|88043.4|87993.4|88043.5|87993.5|88040.8|87990.8|18
1632979130000|2021-09-30 05:18:50|88018.2|87968.2|88020.2|87970.2|88020.2|87970.2|88018.2|87968.2|24
1632979140000|2021-09-30 05:19:00|88020.1|87970.1|88019.8|87969.8|88023.2|87973.2|88019.4|87969.4|48
1632974850000|2021-09-30 04:07:30|88043.1|87993.1|88042|87992|88043.5|87993.5|88041.4|87991.4|14
1632979150000|2021-09-30 05:19:10|88019.9|87969.9|88020.1|87970.1|88020.6|87970.6|88019.7|87969.7|33
1632974860000|2021-09-30 04:07:40|88041.8|87991.8|88042.4|87992.4|88042.4|87992.4|88041.4|87991.4|10
1632979160000|2021-09-30 05:19:20|88020|87970|88020.2|87970.2|88020.4|87970.4|88019.9|87969.9|23
1632974870000|2021-09-30 04:07:50|88041.9|87991.9|88042.3|87992.3|88042.6|87992.6|88041.9|87991.9|13
1632979170000|2021-09-30 05:19:30|88020|87970|88021.7|87971.7|88022.1|87972.1|88020|87970|28
1632974880000|2021-09-30 04:08:00|88042.6|87992.6|88040.7|87990.7|88042.8|87992.8|88040.2|87990.2|10
1632979180000|2021-09-30 05:19:40|88021.8|87971.8|88022|87972|88023.6|87973.6|88021.2|87971.2|42
1632974890000|2021-09-30 04:08:10|88041|87991|88041.5|87991.5|88042.9|87992.9|88038.6|87988.6|6
1632979190000|2021-09-30 05:19:50|88022.1|87972.1|88022.3|87972.3|88023|87973|88021.8|87971.8|33
1632974900000|2021-09-30 04:08:20|88041.4|87991.4|88041.9|87991.9|88041.9|87991.9|88040.5|87990.5|12
1632979200000|2021-09-30 05:20:00|88022|87972|88025.1|87975.1|88025.4|87975.4|88020.3|87970.3|22
1632974910000|2021-09-30 04:08:30|88041.3|87991.3|88042.1|87992.1|88042.2|87992.2|88041.2|87991.2|12
1632979210000|2021-09-30 05:20:10|88025.3|87975.3|88027|87977|88027.3|87977.3|88025.1|87975.1|38
1632974920000|2021-09-30 04:08:40|88042|87992|88046.5|87996.5|88047.3|87997.3|88042|87992|25
1632979220000|2021-09-30 05:20:20|88027.5|87977.5|88028.2|87978.2|88029.8|87979.8|88026.9|87976.9|27
1632974930000|2021-09-30 04:08:50|88046.4|87996.4|88046.4|87996.4|88047.3|87997.3|88044.8|87994.8|18
1632979230000|2021-09-30 05:20:30|88028.1|87978.1|88028.2|87978.2|88028.8|87978.8|88027.4|87977.4|34
1632974940000|2021-09-30 04:09:00|88046.3|87996.3|88046.6|87996.6|88046.6|87996.6|88045.7|87995.7|15
1632979240000|2021-09-30 05:20:40|88028.3|87978.3|88029.5|87979.5|88029.6|87979.6|88025.6|87975.6|25
1632974950000|2021-09-30 04:09:10|88046.2|87996.2|88045.3|87995.3|88046.4|87996.4|88045.1|87995.1|12
1632979250000|2021-09-30 05:20:50|88029.8|87979.8|88031.7|87981.7|88032.2|87982.2|88029|87979|25
1632974960000|2021-09-30 04:09:20|88045.7|87995.7|88045.5|87995.5|88047.5|87997.5|88044.5|87994.5|21
1632979260000|2021-09-30 05:21:00|88032.2|87982.2|88031.7|87981.7|88032.2|87982.2|88031.2|87981.2|20
1632974970000|2021-09-30 04:09:30|88046.1|87996.1|88047.6|87997.6|88048.4|87998.4|88045.5|87995.5|25
1632979270000|2021-09-30 05:21:10|88032.3|87982.3|88033.7|87983.7|88034.3|87984.3|88032.2|87982.2|25
1632974980000|2021-09-30 04:09:40|88047|87997|88047.9|87997.9|88048.2|87998.2|88046.9|87996.9|7
1632979280000|2021-09-30 05:21:20|88033.8|87983.8|88033.2|87983.2|88034|87984|88032.7|87982.7|21
1632974990000|2021-09-30 04:09:50|88049.2|87999.2|88048|87998|88049.2|87999.2|88046.7|87996.7|19
1632979290000|2021-09-30 05:21:30|88033.4|87983.4|88033.6|87983.6|88035.1|87985.1|88033.4|87983.4|23
1632975000000|2021-09-30 04:10:00|88047.9|87997.9|88047|87997|88047.9|87997.9|88046.1|87996.1|19
1632979300000|2021-09-30 05:21:40|88034|87984|88033.8|87983.8|88034.3|87984.3|88033.4|87983.4|17
1632975010000|2021-09-30 04:10:10|88046.9|87996.9|88049.1|87999.1|88049.1|87999.1|88045.9|87995.9|27
1632979310000|2021-09-30 05:21:50|88033.6|87983.6|88033.8|87983.8|88034.2|87984.2|88033.3|87983.3|14
1632975020000|2021-09-30 04:10:20|88050|88000|88049.6|87999.6|88050.9|88000.9|88048.8|87998.8|24
1632979320000|2021-09-30 05:22:00|88033.7|87983.7|88033.5|87983.5|88034.7|87984.7|88032.8|87982.8|22
1632975030000|2021-09-30 04:10:30|88049.5|87999.5|88048|87998|88050.7|88000.7|88048|87998|14
1632979330000|2021-09-30 05:22:10|88033.6|87983.6|88033.9|87983.9|88033.9|87983.9|88032.6|87982.6|14
1632975040000|2021-09-30 04:10:40|88047.1|87997.1|88046.3|87996.3|88047.1|87997.1|88046|87996|14
1632979340000|2021-09-30 05:22:20|88033.8|87983.8|88033.4|87983.4|88034.3|87984.3|88033.2|87983.2|24
1632975050000|2021-09-30 04:10:50|88046.1|87996.1|88047|87997|88047.4|87997.4|88045.8|87995.8|23
1632979350000|2021-09-30 05:22:30|88033.6|87983.6|88033.4|87983.4|88033.8|87983.8|88033|87983|27
1632975060000|2021-09-30 04:11:00|88046.9|87996.9|88051.7|88001.7|88051.7|88001.7|88046.7|87996.7|21
1632979360000|2021-09-30 05:22:40|88033.6|87983.6|88032.9|87982.9|88034.2|87984.2|88032.3|87982.3|41
1632975070000|2021-09-30 04:11:10|88051.1|88001.1|88050.6|88000.6|88052|88002|88050.1|88000.1|16
1632979370000|2021-09-30 05:22:50|88033|87983|88033|87983|88033.6|87983.6|88032.7|87982.7|25
1632975080000|2021-09-30 04:11:20|88050.9|88000.9|88049.9|87999.9|88050.9|88000.9|88048.9|87998.9|6
1632979380000|2021-09-30 05:23:00|88033.1|87983.1|88036.5|87986.5|88036.5|87986.5|88032.3|87982.3|32
1632975090000|2021-09-30 04:11:30|88049.8|87999.8|88049.8|87999.8|88050.5|88000.5|88048.7|87998.7|18
1632979390000|2021-09-30 05:23:10|88036.3|87986.3|88036.5|87986.5|88037.2|87987.2|88035.8|87985.8|33
1632979400000|2021-09-30 05:23:20|88036.2|87986.2|88034.2|87984.2|88036.6|87986.6|88034.1|87984.1|18
1632975100000|2021-09-30 04:11:40|88049.7|87999.7|88049.4|87999.4|88050.5|88000.5|88048.9|87998.9|27
1632979410000|2021-09-30 05:23:30|88034.1|87984.1|88032.3|87982.3|88035|87985|88032.3|87982.3|30
1632975110000|2021-09-30 04:11:50|88049.2|87999.2|88047.4|87997.4|88049.3|87999.3|88047.2|87997.2|21
1632979420000|2021-09-30 05:23:40|88032.1|87982.1|88031.5|87981.5|88033.4|87983.4|88031.2|87981.2|24
1632979430000|2021-09-30 05:23:50|88031.4|87981.4|88031.6|87981.6|88032.8|87982.8|88031.3|87981.3|32
1632979440000|2021-09-30 05:24:00|88031.7|87981.7|88035.8|87985.8|88035.8|87985.8|88030.8|87980.8|19
1632979450000|2021-09-30 05:24:10|88035.9|87985.9|88037.1|87987.1|88038.1|87988.1|88035.5|87985.5|33
1632975120000|2021-09-30 04:12:00|88047.7|87997.7|88048.9|87998.9|88051|88001|88047.7|87997.7|13
1632979460000|2021-09-30 05:24:20|88037|87987|88037.7|87987.7|88038.7|87988.7|88037|87987|28
1632979470000|2021-09-30 05:24:30|88037.6|87987.6|88038|87988|88038.5|87988.5|88037.2|87987.2|21
1632975130000|2021-09-30 04:12:10|88048.8|87998.8|88047.2|87997.2|88049.1|87999.1|88046.3|87996.3|14
1632979480000|2021-09-30 05:24:40|88038.4|87988.4|88037.7|87987.7|88038.4|87988.4|88037.6|87987.6|9
1632975140000|2021-09-30 04:12:20|88047|87997|88048.4|87998.4|88048.7|87998.7|88047|87997|19
1632979490000|2021-09-30 05:24:50|88039|87989|88046.2|87996.2|88046.5|87996.5|88038.8|87988.8|44
1632975150000|2021-09-30 04:12:30|88047.8|87997.8|88048.6|87998.6|88048.9|87998.9|88047.1|87997.1|20
1632979500000|2021-09-30 05:25:00|88046|87996|88046.7|87996.7|88047.3|87997.3|88045.2|87995.2|37
1632979510000|2021-09-30 05:25:10|88046.4|87996.4|88045.1|87995.1|88046.7|87996.7|88044.8|87994.8|20
1632979520000|2021-09-30 05:25:20|88044.8|87994.8|88046.2|87996.2|88048.9|87998.9|88044.1|87994.1|20
1632979530000|2021-09-30 05:25:30|88045.7|87995.7|88045|87995|88047.8|87997.8|88044.5|87994.5|34
1632979540000|2021-09-30 05:25:40|88046.8|87996.8|88046.3|87996.3|88046.8|87996.8|88045.1|87995.1|25
1632979550000|2021-09-30 05:25:50|88046|87996|88049.5|87999.5|88050|88000|88044.4|87994.4|34
1632979560000|2021-09-30 05:26:00|88049.4|87999.4|88047.5|87997.5|88049.7|87999.7|88047.3|87997.3|21
1632979570000|2021-09-30 05:26:10|88049.1|87999.1|88044.8|87994.8|88049.1|87999.1|88044.8|87994.8|24
1632979580000|2021-09-30 05:26:20|88044.9|87994.9|88047.2|87997.2|88047.2|87997.2|88044|87994|22
1632979590000|2021-09-30 05:26:30|88047|87997|88046.2|87996.2|88047.2|87997.2|88046.2|87996.2|11
1632979600000|2021-09-30 05:26:40|88045.9|87995.9|88045.3|87995.3|88047.5|87997.5|88045|87995|15
1632979610000|2021-09-30 05:26:50|88045.2|87995.2|88044|87994|88045.4|87995.4|88043.8|87993.8|17
1632979620000|2021-09-30 05:27:00|88043.9|87993.9|88044|87994|88044.1|87994.1|88043.7|87993.7|36
1632979630000|2021-09-30 05:27:10|88044.1|87994.1|88043.3|87993.3|88045|87995|88043.1|87993.1|35
1632975160000|2021-09-30 04:12:40|88048.4|87998.4|88047.7|87997.7|88048.9|87998.9|88046.7|87996.7|18
1632979640000|2021-09-30 05:27:20|88043.4|87993.4|88044.7|87994.7|88046.1|87996.1|88043.3|87993.3|33
1632975170000|2021-09-30 04:12:50|88047.4|87997.4|88047|87997|88048|87998|88046.5|87996.5|12
1632979650000|2021-09-30 05:27:30|88044.9|87994.9|88041.9|87991.9|88045.1|87995.1|88041.5|87991.5|43
1632975180000|2021-09-30 04:13:00|88046.5|87996.5|88048.3|87998.3|88049|87999|88046.5|87996.5|12
1632979660000|2021-09-30 05:27:40|88042.2|87992.2|88043.2|87993.2|88043.7|87993.7|88041.7|87991.7|14
1632975190000|2021-09-30 04:13:10|88048|87998|88048.8|87998.8|88048.9|87998.9|88047.9|87997.9|5
1632979670000|2021-09-30 05:27:50|88042.4|87992.4|88043.9|87993.9|88044|87994|88041.6|87991.6|26
1632979680000|2021-09-30 05:28:00|88043.8|87993.8|88044|87994|88044.6|87994.6|88043.6|87993.6|24
1632975200000|2021-09-30 04:13:20|88048.3|87998.3|88048.4|87998.4|88048.8|87998.8|88046|87996|11
1632979690000|2021-09-30 05:28:10|88044.2|87994.2|88046.6|87996.6|88046.6|87996.6|88043.3|87993.3|36
1632979700000|2021-09-30 05:28:20|88047.3|87997.3|88048|87998|88050.1|88000.1|88047.2|87997.2|23
1632975210000|2021-09-30 04:13:30|88048.3|87998.3|88047.1|87997.1|88048.5|87998.5|88047.1|87997.1|6
1632979710000|2021-09-30 05:28:30|88048.1|87998.1|88049.5|87999.5|88050|88000|88047.9|87997.9|26
1632975220000|2021-09-30 04:13:40|88047.4|87997.4|88040.5|87990.5|88048.6|87998.6|88040.5|87990.5|24
1632979720000|2021-09-30 05:28:40|88049.7|87999.7|88048.9|87998.9|88049.7|87999.7|88048.4|87998.4|7
1632975230000|2021-09-30 04:13:50|88040.1|87990.1|88040.8|87990.8|88041.5|87991.5|88040.1|87990.1|17
1632979730000|2021-09-30 05:28:50|88049.2|87999.2|88049.4|87999.4|88049.6|87999.6|88047.8|87997.8|10
1632975240000|2021-09-30 04:14:00|88040.6|87990.6|88043.2|87993.2|88043.4|87993.4|88040.5|87990.5|19
1632979740000|2021-09-30 05:29:00|88049.3|87999.3|88050.2|88000.2|88050.6|88000.6|88048.5|87998.5|22
1632975250000|2021-09-30 04:14:10|88043.5|87993.5|88043.3|87993.3|88044.3|87994.3|88043.1|87993.1|20
1632979750000|2021-09-30 05:29:10|88049.7|87999.7|88053.7|88003.7|88053.7|88003.7|88049.1|87999.1|30
1632979760000|2021-09-30 05:29:20|88053.5|88003.5|88055.4|88005.4|88055.8|88005.8|88052.7|88002.7|39
1632979770000|2021-09-30 05:29:30|88055.7|88005.7|88058.2|88008.2|88060.2|88010.2|88055.7|88005.7|33
1632979780000|2021-09-30 05:29:40|88058.3|88008.3|88057.4|88007.4|88058.4|88008.4|88056.8|88006.8|34
1632979790000|2021-09-30 05:29:50|88057.3|88007.3|88057.3|88007.3|88059.2|88009.2|88055.5|88005.5|37
1632979800000|2021-09-30 05:30:00|88057.2|88007.2|88059.8|88009.8|88059.9|88009.9|88056.2|88006.2|38
1632979810000|2021-09-30 05:30:10|88059.9|88009.9|88059.4|88009.4|88060.9|88010.9|88057.7|88007.7|35
1632979820000|2021-09-30 05:30:20|88059.5|88009.5|88060.1|88010.1|88060.3|88010.3|88058.8|88008.8|34
1632979830000|2021-09-30 05:30:30|88060.3|88010.3|88060|88010|88061.4|88011.4|88056.9|88006.9|38
1632979840000|2021-09-30 05:30:40|88060.5|88010.5|88060.7|88010.7|88063.1|88013.1|88059.5|88009.5|46
1632979850000|2021-09-30 05:30:50|88060.6|88010.6|88059.6|88009.6|88060.6|88010.6|88058.3|88008.3|25
1632979860000|2021-09-30 05:31:00|88060.5|88010.5|88059.7|88009.7|88060.5|88010.5|88059.4|88009.4|20
1632979870000|2021-09-30 05:31:10|88059.6|88009.6|88060.3|88010.3|88060.4|88010.4|88057.5|88007.5|28
1632979880000|2021-09-30 05:31:20|88060.2|88010.2|88059.5|88009.5|88060.8|88010.8|88059.5|88009.5|22
1632979890000|2021-09-30 05:31:30|88057.5|88007.5|88060|88010|88060.3|88010.3|88056.6|88006.6|31
1632979900000|2021-09-30 05:31:40|88059.6|88009.6|88057.9|88007.9|88059.9|88009.9|88057.9|88007.9|22
1632979910000|2021-09-30 05:31:50|88057.8|88007.8|88057|88007|88059.4|88009.4|88057|88007|20
1632975260000|2021-09-30 04:14:20|88043.4|87993.4|88042.5|87992.5|88044.3|87994.3|88042.2|87992.2|11
1632979920000|2021-09-30 05:32:00|88057.2|88007.2|88058|88008|88058.3|88008.3|88057.1|88007.1|16
1632975270000|2021-09-30 04:14:30|88043|87993|88044.3|87994.3|88044.4|87994.4|88043|87993|17
1632979930000|2021-09-30 05:32:10|88058.2|88008.2|88059.1|88009.1|88059.4|88009.4|88058|88008|24
1632975280000|2021-09-30 04:14:40|88043.8|87993.8|88044.9|87994.9|88045.2|87995.2|88042.9|87992.9|19
1632979940000|2021-09-30 05:32:20|88059.4|88009.4|88057.5|88007.5|88059.4|88009.4|88056.7|88006.7|24
1632975290000|2021-09-30 04:14:50|88044.7|87994.7|88043.3|87993.3|88045.2|87995.2|88043.2|87993.2|16
1632979950000|2021-09-30 05:32:30|88057.4|88007.4|88055.6|88005.6|88058.9|88008.9|88054.7|88004.7|30
1632975300000|2021-09-30 04:15:00|88043.2|87993.2|88039.6|87989.6|88043.2|87993.2|88039.6|87989.6|20
1632979960000|2021-09-30 05:32:40|88055.5|88005.5|88054.4|88004.4|88055.5|88005.5|88053.2|88003.2|34
1632975310000|2021-09-30 04:15:10|88039.7|87989.7|88039.4|87989.4|88041.8|87991.8|88039.3|87989.3|32
1632979970000|2021-09-30 05:32:50|88054.2|88004.2|88053.9|88003.9|88054.5|88004.5|88053.9|88003.9|15
1632979980000|2021-09-30 05:33:00|88053.3|88003.3|88052.1|88002.1|88055|88005|88050.4|88000.4|22
1632979990000|2021-09-30 05:33:10|88052.4|88002.4|88051.9|88001.9|88052.4|88002.4|88050.3|88000.3|42
1632980000000|2021-09-30 05:33:20|88051.8|88001.8|88049.8|87999.8|88052.1|88002.1|88049.3|87999.3|39
1632980010000|2021-09-30 05:33:30|88050.2|88000.2|88050.3|88000.3|88050.7|88000.7|88049.6|87999.6|28
1632980020000|2021-09-30 05:33:40|88050.5|88000.5|88053.6|88003.6|88053.9|88003.9|88049.3|87999.3|48
1632980030000|2021-09-30 05:33:50|88053.5|88003.5|88050.7|88000.7|88053.9|88003.9|88050.7|88000.7|41
1632980040000|2021-09-30 05:34:00|88050.3|88000.3|88049.4|87999.4|88050.3|88000.3|88048.3|87998.3|27
1632980050000|2021-09-30 05:34:10|88049.3|87999.3|88049.5|87999.5|88049.9|87999.9|88048.9|87998.9|26
1632980060000|2021-09-30 05:34:20|88049.6|87999.6|88049.6|87999.6|88049.7|87999.7|88048.8|87998.8|20
1632980070000|2021-09-30 05:34:30|88049.7|87999.7|88047.8|87997.8|88049.7|87999.7|88047.6|87997.6|28
1632980080000|2021-09-30 05:34:40|88047.5|87997.5|88048|87998|88048.2|87998.2|88046.6|87996.6|26
1632980090000|2021-09-30 05:34:50|88047.5|87997.5|88047.5|87997.5|88048.5|87998.5|88047.1|87997.1|20
1632980100000|2021-09-30 05:35:00|88047.6|87997.6|88050.1|88000.1|88050.2|88000.2|88047.6|87997.6|27
1632980110000|2021-09-30 05:35:10|88050.3|88000.3|88050.1|88000.1|88050.5|88000.5|88049.2|87999.2|17
1632980120000|2021-09-30 05:35:20|88050.6|88000.6|88050.2|88000.2|88050.6|88000.6|88049.3|87999.3|15
1632980130000|2021-09-30 05:35:30|88049.8|87999.8|88046.7|87996.7|88050.1|88000.1|88046.5|87996.5|32
1632980140000|2021-09-30 05:35:40|88046.4|87996.4|88047.4|87997.4|88047.9|87997.9|88046.1|87996.1|34
1632980150000|2021-09-30 05:35:50|88047.5|87997.5|88046.2|87996.2|88047.8|87997.8|88046.1|87996.1|38
1632980160000|2021-09-30 05:36:00|88046.4|87996.4|88046|87996|88046.6|87996.6|88045|87995|26
1632975320000|2021-09-30 04:15:20|88039.7|87989.7|88040.6|87990.6|88041|87991|88039.6|87989.6|26
1632980170000|2021-09-30 05:36:10|88045.8|87995.8|88045.9|87995.9|88047.2|87997.2|88045.6|87995.6|33
1632975330000|2021-09-30 04:15:30|88040.4|87990.4|88040.3|87990.3|88040.6|87990.6|88039.6|87989.6|19
1632980180000|2021-09-30 05:36:20|88045.6|87995.6|88045.6|87995.6|88046.8|87996.8|88044.7|87994.7|15
1632975340000|2021-09-30 04:15:40|88040.1|87990.1|88040|87990|88040.3|87990.3|88039.8|87989.8|12
1632980190000|2021-09-30 05:36:30|88045.8|87995.8|88041|87991|88047|87997|88040.3|87990.3|38
1632980200000|2021-09-30 05:36:40|88041.1|87991.1|88043|87993|88043.7|87993.7|88041|87991|32
1632980210000|2021-09-30 05:36:50|88042.8|87992.8|88043.7|87993.7|88043.8|87993.8|88042.2|87992.2|25
1632975350000|2021-09-30 04:15:50|88039.5|87989.5|88039.5|87989.5|88039.6|87989.6|88038|87988|13
1632980220000|2021-09-30 05:37:00|88043.2|87993.2|88039|87989|88043.3|87993.3|88038.6|87988.6|23
1632975360000|2021-09-30 04:16:00|88038.9|87988.9|88038.3|87988.3|88039.8|87989.8|88038|87988|17
1632980230000|2021-09-30 05:37:10|88038.5|87988.5|88035.7|87985.7|88038.8|87988.8|88035.7|87985.7|20
1632975370000|2021-09-30 04:16:10|88038.5|87988.5|88035.5|87985.5|88039.6|87989.6|88035.5|87985.5|23
1632980240000|2021-09-30 05:37:20|88034.3|87984.3|88034.1|87984.1|88035|87985|88030.1|87980.1|41
1632975380000|2021-09-30 04:16:20|88034.7|87984.7|88036.8|87986.8|88040.5|87990.5|88034.7|87984.7|9
1632980250000|2021-09-30 05:37:30|88033.7|87983.7|88030.3|87980.3|88033.7|87983.7|88028.7|87978.7|48
1632980260000|2021-09-30 05:37:40|88030|87980|88030.3|87980.3|88031.3|87981.3|88030|87980|27
1632975390000|2021-09-30 04:16:30|88037.7|87987.7|88036.1|87986.1|88037.7|87987.7|88035.6|87985.6|14
1632980270000|2021-09-30 05:37:50|88030.2|87980.2|88027.2|87977.2|88030.2|87980.2|88026|87976|44
1632975400000|2021-09-30 04:16:40|88036|87986|88036.1|87986.1|88036.9|87986.9|88036|87986|13
1632980280000|2021-09-30 05:38:00|88027.3|87977.3|88028.4|87978.4|88028.7|87978.7|88027.1|87977.1|23
1632975410000|2021-09-30 04:16:50|88035.8|87985.8|88038.4|87988.4|88038.5|87988.5|88035.8|87985.8|25
1632980290000|2021-09-30 05:38:10|88028.7|87978.7|88027.9|87977.9|88029.3|87979.3|88027.9|87977.9|24
1632975420000|2021-09-30 04:17:00|88038.6|87988.6|88038.6|87988.6|88039.4|87989.4|88038.4|87988.4|18
1632980300000|2021-09-30 05:38:20|88028.1|87978.1|88032.6|87982.6|88032.6|87982.6|88027.8|87977.8|36
1632975430000|2021-09-30 04:17:10|88038.8|87988.8|88039.5|87989.5|88040.3|87990.3|88036|87986|9
1632980310000|2021-09-30 05:38:30|88032.7|87982.7|88034|87984|88034.2|87984.2|88031.6|87981.6|35
1632975440000|2021-09-30 04:17:20|88039.6|87989.6|88038.9|87988.9|88039.6|87989.6|88038.8|87988.8|12
1632980320000|2021-09-30 05:38:40|88034.1|87984.1|88033.1|87983.1|88034.3|87984.3|88032.5|87982.5|37
1632975450000|2021-09-30 04:17:30|88037.8|87987.8|88038.1|87988.1|88038.5|87988.5|88037.8|87987.8|13
1632980330000|2021-09-30 05:38:50|88032.9|87982.9|88028.3|87978.3|88033|87983|88027.3|87977.3|38
1632980340000|2021-09-30 05:39:00|88029.2|87979.2|88033.4|87983.4|88033.6|87983.6|88028.4|87978.4|40
1632980350000|2021-09-30 05:39:10|88033.5|87983.5|88033.7|87983.7|88033.8|87983.8|88032.8|87982.8|25
1632975460000|2021-09-30 04:17:40|88038.3|87988.3|88039.8|87989.8|88039.8|87989.8|88038.1|87988.1|23
1632980360000|2021-09-30 05:39:20|88033.6|87983.6|88037|87987|88037.3|87987.3|88033.6|87983.6|27
1632975470000|2021-09-30 04:17:50|88039.7|87989.7|88038.8|87988.8|88040.5|87990.5|88038.3|87988.3|14
1632980370000|2021-09-30 05:39:30|88036.9|87986.9|88037.7|87987.7|88037.7|87987.7|88035.9|87985.9|29
1632975480000|2021-09-30 04:18:00|88039.3|87989.3|88039.3|87989.3|88039.8|87989.8|88038.7|87988.7|10
1632980380000|2021-09-30 05:39:40|88037.5|87987.5|88038.9|87988.9|88039.4|87989.4|88037.4|87987.4|22
1632975490000|2021-09-30 04:18:10|88039.5|87989.5|88039.5|87989.5|88042.3|87992.3|88039.5|87989.5|14
1632980390000|2021-09-30 05:39:50|88039|87989|88039.8|87989.8|88040.1|87990.1|88038.6|87988.6|27
1632975500000|2021-09-30 04:18:20|88038.9|87988.9|88039|87989|88039.6|87989.6|88038.4|87988.4|7
1632980400000|2021-09-30 05:40:00|88039.7|87989.7|88039.1|87989.1|88040|87990|88038.2|87988.2|39
1632975510000|2021-09-30 04:18:30|88039.2|87989.2|88038.5|87988.5|88039.8|87989.8|88038.5|87988.5|8
1632980410000|2021-09-30 05:40:10|88038.9|87988.9|88038.5|87988.5|88039.2|87989.2|88037.8|87987.8|22
1632975520000|2021-09-30 04:18:40|88038.6|87988.6|88040.2|87990.2|88041.4|87991.4|88038.6|87988.6|9
1632980420000|2021-09-30 05:40:20|88038.4|87988.4|88039.6|87989.6|88039.8|87989.8|88038.4|87988.4|25
1632975530000|2021-09-30 04:18:50|88040.4|87990.4|88038.4|87988.4|88041.2|87991.2|88038.4|87988.4|11
1632980430000|2021-09-30 05:40:30|88039.5|87989.5|88039.8|87989.8|88040.1|87990.1|88039.5|87989.5|20
1632975540000|2021-09-30 04:19:00|88038.8|87988.8|88041.6|87991.6|88043|87993|88038.8|87988.8|38
1632980440000|2021-09-30 05:40:40|88040.3|87990.3|88040.3|87990.3|88040.9|87990.9|88038.8|87988.8|26
1632975550000|2021-09-30 04:19:10|88043.5|87993.5|88043.1|87993.1|88044.4|87994.4|88042.7|87992.7|19
1632980450000|2021-09-30 05:40:50|88040.8|87990.8|88040.2|87990.2|88040.9|87990.9|88039.3|87989.3|23
1632975560000|2021-09-30 04:19:20|88042.6|87992.6|88043.5|87993.5|88043.9|87993.9|88042|87992|22
1632980460000|2021-09-30 05:41:00|88040|87990|88039.9|87989.9|88040.3|87990.3|88039.7|87989.7|18
1632975570000|2021-09-30 04:19:30|88043.4|87993.4|88044.5|87994.5|88044.8|87994.8|88043.2|87993.2|22
1632980470000|2021-09-30 05:41:10|88039.8|87989.8|88040.9|87990.9|88040.9|87990.9|88038.8|87988.8|20
1632975580000|2021-09-30 04:19:40|88044.2|87994.2|88043.1|87993.1|88044.2|87994.2|88042.5|87992.5|16
1632980480000|2021-09-30 05:41:20|88040.5|87990.5|88038.8|87988.8|88041.8|87991.8|88038.2|87988.2|20
1632975590000|2021-09-30 04:19:50|88043.3|87993.3|88041.9|87991.9|88043.5|87993.5|88041|87991|20
1632980490000|2021-09-30 05:41:30|88038.4|87988.4|88040.2|87990.2|88040.2|87990.2|88037.5|87987.5|31
1632980500000|2021-09-30 05:41:40|88040.1|87990.1|88038.1|87988.1|88040.1|87990.1|88037.9|87987.9|30
1632980510000|2021-09-30 05:41:50|88038.3|87988.3|88042.5|87992.5|88042.6|87992.6|88037.6|87987.6|45
1632980520000|2021-09-30 05:42:00|88042.4|87992.4|88041.4|87991.4|88042.9|87992.9|88041.4|87991.4|30
1632980530000|2021-09-30 05:42:10|88041.5|87991.5|88047.1|87997.1|88048.1|87998.1|88041.5|87991.5|40
1632975600000|2021-09-30 04:20:00|88041.4|87991.4|88042.1|87992.1|88042.6|87992.6|88039.4|87989.4|22
1632980540000|2021-09-30 05:42:20|88047|87997|88046.9|87996.9|88047.7|87997.7|88046.4|87996.4|30
1632975610000|2021-09-30 04:20:10|88042.2|87992.2|88043.2|87993.2|88043.6|87993.6|88042.2|87992.2|12
1632980550000|2021-09-30 05:42:30|88047|87997|88047|87997|88047.7|87997.7|88047|87997|26
1632975620000|2021-09-30 04:20:20|88042.3|87992.3|88042.8|87992.8|88043.6|87993.6|88042.3|87992.3|7
1632980560000|2021-09-30 05:42:40|88046.9|87996.9|88045.9|87995.9|88046.9|87996.9|88045.4|87995.4|25
1632975630000|2021-09-30 04:20:30|88042.7|87992.7|88046.1|87996.1|88047|87997|88042.6|87992.6|21
1632980570000|2021-09-30 05:42:50|88046|87996|88042.4|87992.4|88046.7|87996.7|88042.4|87992.4|23
1632975640000|2021-09-30 04:20:40|88048|87998|88047.8|87997.8|88048.6|87998.6|88047.5|87997.5|32
1632980580000|2021-09-30 05:43:00|88041.9|87991.9|88036|87986|88042.2|87992.2|88035.8|87985.8|41
1632975650000|2021-09-30 04:20:50|88047.5|87997.5|88048.3|87998.3|88048.6|87998.6|88047.2|87997.2|17
1632980590000|2021-09-30 05:43:10|88036.9|87986.9|88040.2|87990.2|88040.4|87990.4|88036.5|87986.5|35
1632975660000|2021-09-30 04:21:00|88049|87999|88047.4|87997.4|88049.1|87999.1|88046.3|87996.3|16
1632980600000|2021-09-30 05:43:20|88040.1|87990.1|88039.6|87989.6|88040.4|87990.4|88038.6|87988.6|15
1632975670000|2021-09-30 04:21:10|88047.6|87997.6|88050.9|88000.9|88050.9|88000.9|88047.5|87997.5|20
1632980610000|2021-09-30 05:43:30|88039.7|87989.7|88040|87990|88040.1|87990.1|88039.1|87989.1|18
1632975680000|2021-09-30 04:21:20|88050.4|88000.4|88051.3|88001.3|88051.3|88001.3|88049.4|87999.4|18
1632980620000|2021-09-30 05:43:40|88039.5|87989.5|88040.3|87990.3|88040.5|87990.5|88039|87989|21
1632980630000|2021-09-30 05:43:50|88040.2|87990.2|88039.9|87989.9|88040.4|87990.4|88038.4|87988.4|19
1632980640000|2021-09-30 05:44:00|88039.7|87989.7|88044|87994|88044.6|87994.6|88039.5|87989.5|29
1632980650000|2021-09-30 05:44:10|88043.9|87993.9|88046.5|87996.5|88046.5|87996.5|88043.7|87993.7|28
1632980660000|2021-09-30 05:44:20|88046.8|87996.8|88046.3|87996.3|88047.7|87997.7|88046.2|87996.2|23
1632980670000|2021-09-30 05:44:30|88046.2|87996.2|88047.5|87997.5|88047.8|87997.8|88046.1|87996.1|28
1632975690000|2021-09-30 04:21:30|88051|88001|88050.6|88000.6|88051.6|88001.6|88049.5|87999.5|21
1632980680000|2021-09-30 05:44:40|88047.1|87997.1|88050|88000|88051|88001|88047.1|87997.1|21
1632975700000|2021-09-30 04:21:40|88050.5|88000.5|88051.7|88001.7|88052.1|88002.1|88050.5|88000.5|21
1632980690000|2021-09-30 05:44:50|88049.2|87999.2|88049.2|87999.2|88051|88001|88049.2|87999.2|28
1632980700000|2021-09-30 05:45:00|88049.5|87999.5|88048.8|87998.8|88049.7|87999.7|88047.9|87997.9|34
1632975710000|2021-09-30 04:21:50|88052.8|88002.8|88052.3|88002.3|88052.8|88002.8|88050.2|88000.2|18
1632980710000|2021-09-30 05:45:10|88049|87999|88050.7|88000.7|88051|88001|88048.7|87998.7|20
1632975720000|2021-09-30 04:22:00|88052.2|88002.2|88051|88001|88052.3|88002.3|88050.4|88000.4|23
1632980720000|2021-09-30 05:45:20|88050.6|88000.6|88056.1|88006.1|88056.5|88006.5|88050.1|88000.1|36
1632975730000|2021-09-30 04:22:10|88050.6|88000.6|88051|88001|88051.2|88001.2|88049.7|87999.7|9
1632980730000|2021-09-30 05:45:30|88055.7|88005.7|88054.5|88004.5|88056.4|88006.4|88054.2|88004.2|34
1632975740000|2021-09-30 04:22:20|88050.7|88000.7|88050.9|88000.9|88051.1|88001.1|88050.4|88000.4|18
1632980740000|2021-09-30 05:45:40|88054.6|88004.6|88053.4|88003.4|88054.6|88004.6|88052.9|88002.9|22
1632975750000|2021-09-30 04:22:30|88050.6|88000.6|88047.7|87997.7|88050.6|88000.6|88047.7|87997.7|18
1632980750000|2021-09-30 05:45:50|88053.8|88003.8|88054.4|88004.4|88054.6|88004.6|88052.6|88002.6|24
1632975760000|2021-09-30 04:22:40|88048|87998|88048.9|87998.9|88049.7|87999.7|88048|87998|11
1632980760000|2021-09-30 05:46:00|88054.7|88004.7|88051.2|88001.2|88055.7|88005.7|88049.5|87999.5|31
1632980770000|2021-09-30 05:46:10|88051.5|88001.5|88051.1|88001.1|88051.7|88001.7|88050.1|88000.1|20
1632980780000|2021-09-30 05:46:20|88051|88001|88051.5|88001.5|88051.7|88001.7|88049.1|87999.1|15
1632980790000|2021-09-30 05:46:30|88051.3|88001.3|88050|88000|88051.3|88001.3|88049.7|87999.7|20
1632975770000|2021-09-30 04:22:50|88048.6|87998.6|88046.2|87996.2|88049.1|87999.1|88046|87996|13
1632980800000|2021-09-30 05:46:40|88050.4|88000.4|88046.5|87996.5|88050.4|88000.4|88046.4|87996.4|27
1632975780000|2021-09-30 04:23:00|88046.4|87996.4|88048.8|87998.8|88050.1|88000.1|88046.3|87996.3|22
1632980810000|2021-09-30 05:46:50|88046.7|87996.7|88043.7|87993.7|88046.9|87996.9|88043|87993|35
1632975790000|2021-09-30 04:23:10|88048.5|87998.5|88048.1|87998.1|88049.4|87999.4|88048|87998|12
1632980820000|2021-09-30 05:47:00|88043.5|87993.5|88043.7|87993.7|88045|87995|88043.3|87993.3|35
1632975800000|2021-09-30 04:23:20|88048.2|87998.2|88047.8|87997.8|88048.8|87998.8|88046.9|87996.9|7
1632980830000|2021-09-30 05:47:10|88043.8|87993.8|88043.9|87993.9|88043.9|87993.9|88043.4|87993.4|20
1632975810000|2021-09-30 04:23:30|88047.6|87997.6|88047.8|87997.8|88048.1|87998.1|88047.6|87997.6|12
1632980840000|2021-09-30 05:47:20|88044|87994|88043.5|87993.5|88044|87994|88039.4|87989.4|44
1632975820000|2021-09-30 04:23:40|88047.9|87997.9|88049.3|87999.3|88049.5|87999.5|88047|87997|13
1632980850000|2021-09-30 05:47:30|88044.7|87994.7|88046.4|87996.4|88049.1|87999.1|88044.6|87994.6|40
1632975830000|2021-09-30 04:23:50|88049.9|87999.9|88050.8|88000.8|88052.8|88002.8|88049.9|87999.9|31
1632980860000|2021-09-30 05:47:40|88046.5|87996.5|88045|87995|88047.9|87997.9|88044.4|87994.4|33
1632975840000|2021-09-30 04:24:00|88051|88001|88051.8|88001.8|88051.8|88001.8|88050.6|88000.6|25
1632980870000|2021-09-30 05:47:50|88044.9|87994.9|88046.3|87996.3|88046.3|87996.3|88043.6|87993.6|33
1632975850000|2021-09-30 04:24:10|88051.9|88001.9|88050.9|88000.9|88051.9|88001.9|88050.2|88000.2|34
1632980880000|2021-09-30 05:48:00|88046.2|87996.2|88045.8|87995.8|88046.7|87996.7|88044.1|87994.1|39
1632975860000|2021-09-30 04:24:20|88051.6|88001.6|88052.3|88002.3|88052.3|88002.3|88050.7|88000.7|16
1632980890000|2021-09-30 05:48:10|88044.5|87994.5|88044.9|87994.9|88045.6|87995.6|88043.9|87993.9|25
1632975870000|2021-09-30 04:24:30|88052.1|88002.1|88053|88003|88054|88004|88051.9|88001.9|11
1632980900000|2021-09-30 05:48:20|88044.5|87994.5|88047.1|87997.1|88048.6|87998.6|88044.5|87994.5|26
1632975880000|2021-09-30 04:24:40|88053.2|88003.2|88056.1|88006.1|88057.4|88007.4|88052.6|88002.6|18
1632980910000|2021-09-30 05:48:30|88047|87997|88045|87995|88048.7|87998.7|88044.7|87994.7|32
1632975890000|2021-09-30 04:24:50|88056.2|88006.2|88055.7|88005.7|88056.9|88006.9|88055.1|88005.1|23
1632980920000|2021-09-30 05:48:40|88045.2|87995.2|88043.7|87993.7|88045.2|87995.2|88042.5|87992.5|33
1632975900000|2021-09-30 04:25:00|88055.6|88005.6|88056.4|88006.4|88056.5|88006.5|88055.2|88005.2|16
1632980930000|2021-09-30 05:48:50|88043.9|87993.9|88044.2|87994.2|88044.7|87994.7|88043.8|87993.8|17
1632975910000|2021-09-30 04:25:10|88055.5|88005.5|88054.9|88004.9|88055.9|88005.9|88050.4|88000.4|33
1632980940000|2021-09-30 05:49:00|88044|87994|88040|87990|88044.2|87994.2|88039.8|87989.8|31
1632975920000|2021-09-30 04:25:20|88054.7|88004.7|88055.3|88005.3|88056.2|88006.2|88053.5|88003.5|17
1632980950000|2021-09-30 05:49:10|88040.2|87990.2|88039.6|87989.6|88042.9|87992.9|88039.3|87989.3|29
1632975930000|2021-09-30 04:25:30|88056.1|88006.1|88054.6|88004.6|88056.1|88006.1|88054.3|88004.3|15
1632980960000|2021-09-30 05:49:20|88039.8|87989.8|88039|87989|88040.7|87990.7|88038.8|87988.8|32
1632980970000|2021-09-30 05:49:30|88039.4|87989.4|88041.1|87991.1|88041.6|87991.6|88039.1|87989.1|25
1632980980000|2021-09-30 05:49:40|88041|87991|88042.2|87992.2|88044.6|87994.6|88041|87991|38
1632980990000|2021-09-30 05:49:50|88042.5|87992.5|88044|87994|88045.1|87995.1|88042.1|87992.1|51
1632975940000|2021-09-30 04:25:40|88056.4|88006.4|88055.3|88005.3|88056.4|88006.4|88054.3|88004.3|20
1632981000000|2021-09-30 05:50:00|88043.9|87993.9|88044.3|87994.3|88046.1|87996.1|88043.5|87993.5|40
1632975950000|2021-09-30 04:25:50|88054|88004|88055.6|88005.6|88055.7|88005.7|88054|88004|8
1632981010000|2021-09-30 05:50:10|88044.4|87994.4|88043.9|87993.9|88045.3|87995.3|88043.5|87993.5|21
1632975960000|2021-09-30 04:26:00|88056.1|88006.1|88055.9|88005.9|88056.4|88006.4|88055.4|88005.4|20
1632981020000|2021-09-30 05:50:20|88044|87994|88051.1|88001.1|88053.6|88003.6|88042.4|87992.4|35
1632975970000|2021-09-30 04:26:10|88056.2|88006.2|88056.3|88006.3|88056.7|88006.7|88054.1|88004.1|18
1632981030000|2021-09-30 05:50:30|88051.6|88001.6|88059.3|88009.3|88061.4|88011.4|88051.2|88001.2|33
1632975980000|2021-09-30 04:26:20|88055.4|88005.4|88055.2|88005.2|88057.8|88007.8|88055.1|88005.1|20
1632981040000|2021-09-30 05:50:40|88060.2|88010.2|88061.7|88011.7|88063.3|88013.3|88057.3|88007.3|44
1632975990000|2021-09-30 04:26:30|88054.6|88004.6|88056.2|88006.2|88056.2|88006.2|88051|88001|15
1632981050000|2021-09-30 05:50:50|88062.2|88012.2|88060.6|88010.6|88062.2|88012.2|88059.2|88009.2|32
1632981060000|2021-09-30 05:51:00|88060.5|88010.5|88061.4|88011.4|88061.4|88011.4|88060.4|88010.4|23
1632981070000|2021-09-30 05:51:10|88061.5|88011.5|88063.7|88013.7|88065.4|88015.4|88061.1|88011.1|37
1632981080000|2021-09-30 05:51:20|88063.8|88013.8|88068.9|88018.9|88070.3|88020.3|88063.8|88013.8|30
1632981090000|2021-09-30 05:51:30|88068.8|88018.8|88067.9|88017.9|88068.8|88018.8|88066.8|88016.8|34
1632981100000|2021-09-30 05:51:40|88068.2|88018.2|88068.3|88018.3|88068.5|88018.5|88067.8|88017.8|23
1632981110000|2021-09-30 05:51:50|88067.1|88017.1|88076.6|88026.6|88076.6|88026.6|88066.4|88016.4|31
1632981120000|2021-09-30 05:52:00|88075.6|88025.6|88074.5|88024.5|88076.8|88026.8|88073|88023|52
1632981130000|2021-09-30 05:52:10|88074.6|88024.6|88074.2|88024.2|88076.2|88026.2|88073.3|88023.3|38
1632981140000|2021-09-30 05:52:20|88074.3|88024.3|88077.7|88027.7|88078.4|88028.4|88074.3|88024.3|39
1632981150000|2021-09-30 05:52:30|88078|88028|88083.9|88033.9|88083.9|88033.9|88077.5|88027.5|56
1632981160000|2021-09-30 05:52:40|88083.6|88033.6|88084.3|88034.3|88088.3|88038.3|88083.4|88033.4|45
1632981170000|2021-09-30 05:52:50|88083.4|88033.4|88085|88035|88086.8|88036.8|88082.9|88032.9|45
1632981180000|2021-09-30 05:53:00|88085.4|88035.4|88086.9|88036.9|88087.3|88037.3|88083.9|88033.9|37
1632981190000|2021-09-30 05:53:10|88087.3|88037.3|88111.8|88061.8|88112.5|88062.5|88087.3|88037.3|45
1632981200000|2021-09-30 05:53:20|88108.7|88058.7|88109.1|88059.1|88113.1|88063.1|88107.9|88057.9|49
1632976000000|2021-09-30 04:26:40|88055.2|88005.2|88056.1|88006.1|88056.6|88006.6|88053.9|88003.9|11
1632981210000|2021-09-30 05:53:30|88108.9|88058.9|88109.7|88059.7|88110.7|88060.7|88105.2|88055.2|50
1632981220000|2021-09-30 05:53:40|88109.1|88059.1|88111.3|88061.3|88111.4|88061.4|88108.5|88058.5|35
1632976010000|2021-09-30 04:26:50|88055.1|88005.1|88054.4|88004.4|88056.8|88006.8|88054.4|88004.4|20
1632981230000|2021-09-30 05:53:50|88111|88061|88112.7|88062.7|88113.7|88063.7|88109.8|88059.8|38
1632981240000|2021-09-30 05:54:00|88112.9|88062.9|88115.1|88065.1|88117.1|88067.1|88110.5|88060.5|51
1632976020000|2021-09-30 04:27:00|88055.6|88005.6|88055.7|88005.7|88058|88008|88055.3|88005.3|10
1632981250000|2021-09-30 05:54:10|88115|88065|88111.1|88061.1|88115.2|88065.2|88110.6|88060.6|47
1632981260000|2021-09-30 05:54:20|88111|88061|88111.6|88061.6|88112.3|88062.3|88111|88061|31
1632981270000|2021-09-30 05:54:30|88110.8|88060.8|88111.5|88061.5|88112.3|88062.3|88110.6|88060.6|30
1632981280000|2021-09-30 05:54:40|88112|88062|88116|88066|88117.3|88067.3|88111.9|88061.9|36
1632976030000|2021-09-30 04:27:10|88055.2|88005.2|88054.9|88004.9|88057.8|88007.8|88053.5|88003.5|16
1632981290000|2021-09-30 05:54:50|88114.7|88064.7|88114.6|88064.6|88116|88066|88113.5|88063.5|35
1632981300000|2021-09-30 05:55:00|88114|88064|88110.7|88060.7|88114.4|88064.4|88110.3|88060.3|52
1632981310000|2021-09-30 05:55:10|88110.5|88060.5|88106.6|88056.6|88111.6|88061.6|88106.6|88056.6|38
1632976040000|2021-09-30 04:27:20|88056.5|88006.5|88054.3|88004.3|88058.6|88008.6|88053.7|88003.7|14
1632981320000|2021-09-30 05:55:20|88106.2|88056.2|88107.1|88057.1|88111.5|88061.5|88103.6|88053.6|43
1632981330000|2021-09-30 05:55:30|88104.8|88054.8|88109.2|88059.2|88110.3|88060.3|88104.8|88054.8|31
1632976050000|2021-09-30 04:27:30|88053.9|88003.9|88055.8|88005.8|88056.9|88006.9|88053.6|88003.6|25
1632981340000|2021-09-30 05:55:40|88109.3|88059.3|88115.9|88065.9|88116.6|88066.6|88109.3|88059.3|51
1632981350000|2021-09-30 05:55:50|88115.7|88065.7|88115.9|88065.9|88117.5|88067.5|88113.4|88063.4|42
1632976060000|2021-09-30 04:27:40|88055.4|88005.4|88056.5|88006.5|88056.9|88006.9|88055.4|88005.4|10
1632981360000|2021-09-30 05:56:00|88116|88066|88111.9|88061.9|88116|88066|88111.9|88061.9|26
1632981370000|2021-09-30 05:56:10|88112.1|88062.1|88105.9|88055.9|88112.1|88062.1|88105.1|88055.1|53
1632981380000|2021-09-30 05:56:20|88105.1|88055.1|88106.6|88056.6|88107.9|88057.9|88103.1|88053.1|58
1632981390000|2021-09-30 05:56:30|88106.5|88056.5|88108.4|88058.4|88108.4|88058.4|88106.1|88056.1|41
1632981400000|2021-09-30 05:56:40|88108.3|88058.3|88108.9|88058.9|88112.4|88062.4|88107.5|88057.5|56
1632981410000|2021-09-30 05:56:50|88108.8|88058.8|88109.2|88059.2|88111|88061|88107.9|88057.9|48
1632981420000|2021-09-30 05:57:00|88109.3|88059.3|88113.5|88063.5|88114.3|88064.3|88109.3|88059.3|52
1632976070000|2021-09-30 04:27:50|88056.4|88006.4|88057.5|88007.5|88057.5|88007.5|88055.6|88005.6|16
1632981430000|2021-09-30 05:57:10|88113.6|88063.6|88114.2|88064.2|88114.5|88064.5|88111.2|88061.2|45
1632981440000|2021-09-30 05:57:20|88114.1|88064.1|88116.4|88066.4|88116.5|88066.5|88112.7|88062.7|47
1632976080000|2021-09-30 04:28:00|88057.1|88007.1|88056.8|88006.8|88057.7|88007.7|88056.8|88006.8|17
1632981450000|2021-09-30 05:57:30|88116.5|88066.5|88117.9|88067.9|88119.2|88069.2|88115.9|88065.9|57
1632976090000|2021-09-30 04:28:10|88056.7|88006.7|88057.1|88007.1|88058|88008|88056.3|88006.3|7
1632981460000|2021-09-30 05:57:40|88117.8|88067.8|88120.1|88070.1|88120.1|88070.1|88117.6|88067.6|50
1632976100000|2021-09-30 04:28:20|88057.2|88007.2|88056|88006|88058.7|88008.7|88056|88006|12
1632981470000|2021-09-30 05:57:50|88119.8|88069.8|88117.3|88067.3|88120.4|88070.4|88117.2|88067.2|60
1632976110000|2021-09-30 04:28:30|88056.3|88006.3|88057.4|88007.4|88057.5|88007.5|88054.6|88004.6|15
1632981480000|2021-09-30 05:58:00|88117.1|88067.1|88115|88065|88117.4|88067.4|88114.9|88064.9|41
1632981490000|2021-09-30 05:58:10|88115.1|88065.1|88114.4|88064.4|88115.1|88065.1|88110.8|88060.8|45
1632976120000|2021-09-30 04:28:40|88056.9|88006.9|88061|88011|88061|88011|88056.3|88006.3|17
1632981500000|2021-09-30 05:58:20|88114.9|88064.9|88113|88063|88116.4|88066.4|88113|88063|46
1632976130000|2021-09-30 04:28:50|88060.1|88010.1|88063.1|88013.1|88063.8|88013.8|88059.7|88009.7|26
1632981510000|2021-09-30 05:58:30|88113.5|88063.5|88119.3|88069.3|88122.2|88072.2|88113.5|88063.5|57
1632976140000|2021-09-30 04:29:00|88062.9|88012.9|88060|88010|88064.6|88014.6|88059.9|88009.9|30
1632981520000|2021-09-30 05:58:40|88119.1|88069.1|88117.8|88067.8|88120.3|88070.3|88117.8|88067.8|53
1632976150000|2021-09-30 04:29:10|88059.9|88009.9|88060.8|88010.8|88061.1|88011.1|88059.8|88009.8|18
1632981530000|2021-09-30 05:58:50|88118|88068|88118.9|88068.9|88118.9|88068.9|88116.6|88066.6|33
1632976160000|2021-09-30 04:29:20|88060.6|88010.6|88059.1|88009.1|88060.6|88010.6|88058.7|88008.7|20
1632981540000|2021-09-30 05:59:00|88119|88069|88120.8|88070.8|88122.6|88072.6|88118.3|88068.3|43
1632976170000|2021-09-30 04:29:30|88059.5|88009.5|88059.7|88009.7|88059.9|88009.9|88058.8|88008.8|20
1632981550000|2021-09-30 05:59:10|88120.7|88070.7|88122.2|88072.2|88123.1|88073.1|88119|88069|46
1632976180000|2021-09-30 04:29:40|88058.8|88008.8|88061.2|88011.2|88061.9|88011.9|88058.8|88008.8|13
1632981560000|2021-09-30 05:59:20|88122.3|88072.3|88123.7|88073.7|88127.8|88077.8|88122.1|88072.1|55
1632976190000|2021-09-30 04:29:50|88058.8|88008.8|88058.9|88008.9|88059.4|88009.4|88058.6|88008.6|19
1632981570000|2021-09-30 05:59:30|88124.1|88074.1|88127.2|88077.2|88127.5|88077.5|88123.5|88073.5|48
1632976200000|2021-09-30 04:30:00|88057.2|88007.2|88059.2|88009.2|88059.2|88009.2|88057.2|88007.2|21
1632981580000|2021-09-30 05:59:40|88127.1|88077.1|88125.3|88075.3|88127.9|88077.9|88124|88074|47
1632976210000|2021-09-30 04:30:10|88059.1|88009.1|88058|88008|88059.1|88009.1|88056.2|88006.2|33
1632981590000|2021-09-30 05:59:50|88126.3|88076.3|88126.8|88076.8|88127.2|88077.2|88123.7|88073.7|39
1632976220000|2021-09-30 04:30:20|88057.6|88007.6|88062|88012|88063.1|88013.1|88057.1|88007.1|20
1632981600000|2021-09-30 06:00:00|88127.4|88077.4|88117.6|88067.6|88127.9|88077.9|88116.6|88066.6|58
1632976230000|2021-09-30 04:30:30|88061.7|88011.7|88061.6|88011.6|88063.7|88013.7|88060.6|88010.6|18
1632981610000|2021-09-30 06:00:10|88118|88068|88097.9|88047.9|88118|88068|88096.6|88046.6|61
1632976240000|2021-09-30 04:30:40|88062.8|88012.8|88063.1|88013.1|88063.8|88013.8|88062.2|88012.2|15
1632981620000|2021-09-30 06:00:20|88097.8|88047.8|88114.1|88064.1|88115.3|88065.3|88097.4|88047.4|61
1632976250000|2021-09-30 04:30:50|88063.3|88013.3|88063.5|88013.5|88064.1|88014.1|88062.9|88012.9|11
1632981630000|2021-09-30 06:00:30|88114.4|88064.4|88113.3|88063.3|88114.4|88064.4|88108.2|88058.2|67
1632976260000|2021-09-30 04:31:00|88062.6|88012.6|88060.4|88010.4|88062.7|88012.7|88058.8|88008.8|31
1632981640000|2021-09-30 06:00:40|88113.2|88063.2|88104.8|88054.8|88118.2|88068.2|88104.7|88054.7|61
1632976270000|2021-09-30 04:31:10|88059.8|88009.8|88061.1|88011.1|88061.6|88011.6|88059.4|88009.4|27
1632981650000|2021-09-30 06:00:50|88104.9|88054.9|88102.9|88052.9|88105.3|88055.3|88094.6|88044.6|60
1632976280000|2021-09-30 04:31:20|88061|88011|88060|88010|88062.2|88012.2|88060|88010|19
1632981660000|2021-09-30 06:01:00|88102.5|88052.5|88098.4|88048.4|88105.1|88055.1|88098.4|88048.4|48
1632976290000|2021-09-30 04:31:30|88059.6|88009.6|88060.1|88010.1|88062.8|88012.8|88059.4|88009.4|29
1632981670000|2021-09-30 06:01:10|88098.7|88048.7|88098.3|88048.3|88099.7|88049.7|88098.2|88048.2|44
1632976300000|2021-09-30 04:31:40|88061.5|88011.5|88059.3|88009.3|88061.5|88011.5|88059.3|88009.3|15
1632981680000|2021-09-30 06:01:20|88098.9|88048.9|88097.4|88047.4|88099.5|88049.5|88096.8|88046.8|43
1632976310000|2021-09-30 04:31:50|88060.4|88010.4|88060.4|88010.4|88061|88011|88060|88010|22
1632981690000|2021-09-30 06:01:30|88097.3|88047.3|88096.7|88046.7|88097.7|88047.7|88096.5|88046.5|42
1632976320000|2021-09-30 04:32:00|88060.7|88010.7|88063.3|88013.3|88064.1|88014.1|88060.7|88010.7|19
1632981700000|2021-09-30 06:01:40|88096.6|88046.6|88090.7|88040.7|88098.2|88048.2|88089.3|88039.3|51
1632976330000|2021-09-30 04:32:10|88064.1|88014.1|88063.9|88013.9|88065.7|88015.7|88063.6|88013.6|24
1632981710000|2021-09-30 06:01:50|88090.6|88040.6|88096.8|88046.8|88097.7|88047.7|88088|88038|50
1632976340000|2021-09-30 04:32:20|88064.3|88014.3|88064.4|88014.4|88065.4|88015.4|88062.3|88012.3|16
1632981720000|2021-09-30 06:02:00|88097.1|88047.1|88093.1|88043.1|88097.6|88047.6|88092.9|88042.9|44
1632976350000|2021-09-30 04:32:30|88064.7|88014.7|88064.8|88014.8|88065.4|88015.4|88062.9|88012.9|17
1632981730000|2021-09-30 06:02:10|88093.4|88043.4|88091.5|88041.5|88093.4|88043.4|88090.3|88040.3|44
1632976360000|2021-09-30 04:32:40|88064.5|88014.5|88062.6|88012.6|88064.6|88014.6|88060.2|88010.2|25
1632981740000|2021-09-30 06:02:20|88091.4|88041.4|88097.9|88047.9|88098|88048|88091.2|88041.2|40
1632976370000|2021-09-30 04:32:50|88063.1|88013.1|88062.9|88012.9|88064.6|88014.6|88062.5|88012.5|27
1632981750000|2021-09-30 06:02:30|88098|88048|88093.9|88043.9|88098.2|88048.2|88091.1|88041.1|41
1632976380000|2021-09-30 04:33:00|88063|88013|88065|88015|88065.3|88015.3|88062.7|88012.7|29
1632981760000|2021-09-30 06:02:40|88093.8|88043.8|88087.9|88037.9|88093.8|88043.8|88087.9|88037.9|49
1632976390000|2021-09-30 04:33:10|88064.2|88014.2|88067.6|88017.6|88067.6|88017.6|88063.8|88013.8|31
1632981770000|2021-09-30 06:02:50|88087.8|88037.8|88083.9|88033.9|88088.1|88038.1|88083.9|88033.9|33
1632976400000|2021-09-30 04:33:20|88067.5|88017.5|88068.7|88018.7|88069.9|88019.9|88066.9|88016.9|20
1632981780000|2021-09-30 06:03:00|88084.4|88034.4|88080.3|88030.3|88089.7|88039.7|88080.3|88030.3|52
1632976410000|2021-09-30 04:33:30|88068.2|88018.2|88069.5|88019.5|88070.2|88020.2|88068.1|88018.1|10
1632981790000|2021-09-30 06:03:10|88083.3|88033.3|88085.5|88035.5|88087.5|88037.5|88081.1|88031.1|45
1632976420000|2021-09-30 04:33:40|88069.2|88019.2|88067.9|88017.9|88070.3|88020.3|88067.9|88017.9|5
1632981800000|2021-09-30 06:03:20|88085.2|88035.2|88089.9|88039.9|88090.2|88040.2|88083.8|88033.8|45
1632976430000|2021-09-30 04:33:50|88068.4|88018.4|88068.5|88018.5|88069.3|88019.3|88067.9|88017.9|11
1632981810000|2021-09-30 06:03:30|88090.1|88040.1|88084.2|88034.2|88090.1|88040.1|88083.8|88033.8|46
1632976440000|2021-09-30 04:34:00|88070.3|88020.3|88072|88022|88073.6|88023.6|88068.2|88018.2|21
1632981820000|2021-09-30 06:03:40|88084.5|88034.5|88086.2|88036.2|88089.3|88039.3|88083.2|88033.2|49
1632976450000|2021-09-30 04:34:10|88073.1|88023.1|88071.4|88021.4|88073.6|88023.6|88070.3|88020.3|23
1632981830000|2021-09-30 06:03:50|88086.5|88036.5|88091.3|88041.3|88092.4|88042.4|88085.8|88035.8|49
1632976460000|2021-09-30 04:34:20|88071.6|88021.6|88072.4|88022.4|88072.4|88022.4|88071|88021|16
1632981840000|2021-09-30 06:04:00|88091.5|88041.5|88094.7|88044.7|88096.3|88046.3|88091|88041|51
1632981850000|2021-09-30 06:04:10|88093.9|88043.9|88098.7|88048.7|88099.5|88049.5|88093.8|88043.8|39
1632976470000|2021-09-30 04:34:30|88072.3|88022.3|88072.9|88022.9|88072.9|88022.9|88071.4|88021.4|20
1632981860000|2021-09-30 06:04:20|88098.6|88048.6|88098.4|88048.4|88106.7|88056.7|88096.6|88046.6|53
1632976480000|2021-09-30 04:34:40|88072.2|88022.2|88072|88022|88073|88023|88071.1|88021.1|21
1632981870000|2021-09-30 06:04:30|88098.7|88048.7|88098.4|88048.4|88100.5|88050.5|88096.8|88046.8|41
1632976490000|2021-09-30 04:34:50|88071.7|88021.7|88071.3|88021.3|88074.2|88024.2|88071.2|88021.2|18
1632981880000|2021-09-30 06:04:40|88098.3|88048.3|88099.7|88049.7|88099.7|88049.7|88096.1|88046.1|31
1632976500000|2021-09-30 04:35:00|88072.1|88022.1|88070.8|88020.8|88073.6|88023.6|88070.8|88020.8|25
1632981890000|2021-09-30 06:04:50|88099.6|88049.6|88103.5|88053.5|88104.9|88054.9|88097.1|88047.1|35
1632976510000|2021-09-30 04:35:10|88072.2|88022.2|88071.8|88021.8|88073.8|88023.8|88070.8|88020.8|21
1632981900000|2021-09-30 06:05:00|88103.9|88053.9|88098.3|88048.3|88106.7|88056.7|88097.2|88047.2|53
1632976520000|2021-09-30 04:35:20|88071.7|88021.7|88068.8|88018.8|88072.1|88022.1|88067.2|88017.2|19
1632981910000|2021-09-30 06:05:10|88099.3|88049.3|88098.6|88048.6|88099.3|88049.3|88097.5|88047.5|38
1632976530000|2021-09-30 04:35:30|88069.2|88019.2|88068.8|88018.8|88070.1|88020.1|88067.2|88017.2|18
1632981920000|2021-09-30 06:05:20|88098.5|88048.5|88099.6|88049.6|88099.6|88049.6|88092.7|88042.7|43
1632976540000|2021-09-30 04:35:40|88068.7|88018.7|88068|88018|88069.6|88019.6|88067.8|88017.8|20
1632981930000|2021-09-30 06:05:30|88098.9|88048.9|88104.6|88054.6|88106.2|88056.2|88098.9|88048.9|53
1632976550000|2021-09-30 04:35:50|88067.9|88017.9|88067.8|88017.8|88070.1|88020.1|88067.6|88017.6|22
1632981940000|2021-09-30 06:05:40|88103.1|88053.1|88117.9|88067.9|88119|88069|88103.1|88053.1|57
1632976560000|2021-09-30 04:36:00|88069|88019|88067|88017|88069.9|88019.9|88066.6|88016.6|32
1632981950000|2021-09-30 06:05:50|88117.7|88067.7|88120.2|88070.2|88121.2|88071.2|88117.3|88067.3|35
1632976570000|2021-09-30 04:36:10|88066.9|88016.9|88070.5|88020.5|88070.5|88020.5|88066.9|88016.9|26
1632981960000|2021-09-30 06:06:00|88120.6|88070.6|88111.7|88061.7|88120.6|88070.6|88110.4|88060.4|42
1632976580000|2021-09-30 04:36:20|88070.3|88020.3|88067.3|88017.3|88070.5|88020.5|88066.8|88016.8|29
1632981970000|2021-09-30 06:06:10|88111.6|88061.6|88115|88065|88115.6|88065.6|88111.1|88061.1|32
1632976590000|2021-09-30 04:36:30|88067.2|88017.2|88068.2|88018.2|88068.3|88018.3|88067.2|88017.2|8
1632981980000|2021-09-30 06:06:20|88114.7|88064.7|88116.1|88066.1|88117.7|88067.7|88112.8|88062.8|39
1632976600000|2021-09-30 04:36:40|88068.6|88018.6|88068.2|88018.2|88068.6|88018.6|88066.7|88016.7|9
1632981990000|2021-09-30 06:06:30|88115.4|88065.4|88117.2|88067.2|88120.5|88070.5|88115.4|88065.4|49
1632976610000|2021-09-30 04:36:50|88067.6|88017.6|88066.5|88016.5|88068.5|88018.5|88065.9|88015.9|21
1632982000000|2021-09-30 06:06:40|88117.1|88067.1|88130.1|88080.1|88131.2|88081.2|88113.9|88063.9|50
1632976620000|2021-09-30 04:37:00|88066.2|88016.2|88065.9|88015.9|88066.6|88016.6|88065.9|88015.9|8
1632982010000|2021-09-30 06:06:50|88129.5|88079.5|88130.3|88080.3|88132.4|88082.4|88127.9|88077.9|30
1632976630000|2021-09-30 04:37:10|88066.2|88016.2|88069.1|88019.1|88069.1|88019.1|88066.2|88016.2|23
1632982020000|2021-09-30 06:07:00|88130.5|88080.5|88130.5|88080.5|88135.5|88085.5|88128.9|88078.9|44
1632976640000|2021-09-30 04:37:20|88068.3|88018.3|88066.4|88016.4|88068.4|88018.4|88065.9|88015.9|29
1632982030000|2021-09-30 06:07:10|88130.7|88080.7|88124.9|88074.9|88134.9|88084.9|88124.8|88074.8|46
1632976650000|2021-09-30 04:37:30|88066|88016|88067.8|88017.8|88068|88018|88066|88016|15
1632982040000|2021-09-30 06:07:20|88124.4|88074.4|88103.4|88053.4|88124.4|88074.4|88103.2|88053.2|52
1632976660000|2021-09-30 04:37:40|88067.9|88017.9|88067.7|88017.7|88068.2|88018.2|88067|88017|16
1632982050000|2021-09-30 06:07:30|88102.2|88052.2|88105.8|88055.8|88106.3|88056.3|88102.1|88052.1|43
1632976670000|2021-09-30 04:37:50|88067.6|88017.6|88069.4|88019.4|88071.2|88021.2|88067|88017|18
1632982060000|2021-09-30 06:07:40|88105.9|88055.9|88098.3|88048.3|88105.9|88055.9|88098.3|88048.3|53
1632976680000|2021-09-30 04:38:00|88069.1|88019.1|88066.9|88016.9|88070.2|88020.2|88066.9|88016.9|18
1632982070000|2021-09-30 06:07:50|88098.4|88048.4|88104.2|88054.2|88105.5|88055.5|88098.3|88048.3|34
1632982080000|2021-09-30 06:08:00|88104.4|88054.4|88105.7|88055.7|88107.4|88057.4|88103.7|88053.7|35
1632976690000|2021-09-30 04:38:10|88067.2|88017.2|88068.4|88018.4|88070|88020|88067.2|88017.2|11
1632982090000|2021-09-30 06:08:10|88106|88056|88104.9|88054.9|88106.6|88056.6|88104.9|88054.9|33
1632976700000|2021-09-30 04:38:20|88068.9|88018.9|88071.5|88021.5|88071.5|88021.5|88068.4|88018.4|16
1632982100000|2021-09-30 06:08:20|88104.7|88054.7|88105.1|88055.1|88105.5|88055.5|88104.7|88054.7|20
1632976710000|2021-09-30 04:38:30|88071.7|88021.7|88070.6|88020.6|88072|88022|88070.3|88020.3|24
1632982110000|2021-09-30 06:08:30|88105.2|88055.2|88101.3|88051.3|88105.2|88055.2|88101|88051|35
1632976720000|2021-09-30 04:38:40|88070.5|88020.5|88070.4|88020.4|88071.5|88021.5|88070.3|88020.3|12
1632982120000|2021-09-30 06:08:40|88101.5|88051.5|88100.1|88050.1|88101.8|88051.8|88099.5|88049.5|35
1632976730000|2021-09-30 04:38:50|88070.7|88020.7|88068.3|88018.3|88071|88021|88067|88017|26
1632982130000|2021-09-30 06:08:50|88100.7|88050.7|88103.4|88053.4|88103.7|88053.7|88098.9|88048.9|38
1632976740000|2021-09-30 04:39:00|88068.4|88018.4|88069.9|88019.9|88070.5|88020.5|88067.3|88017.3|22
1632982140000|2021-09-30 06:09:00|88103.6|88053.6|88104.8|88054.8|88105.9|88055.9|88100.6|88050.6|47
1632976750000|2021-09-30 04:39:10|88070.7|88020.7|88069.5|88019.5|88070.7|88020.7|88069.4|88019.4|13
1632982150000|2021-09-30 06:09:10|88104.9|88054.9|88063.4|88013.4|88105|88055|88063.4|88013.4|61
1632976760000|2021-09-30 04:39:20|88070.2|88020.2|88067.7|88017.7|88070.2|88020.2|88067|88017|21
1632982160000|2021-09-30 06:09:20|88061.7|88011.7|88058.2|88008.2|88063.2|88013.2|88057.6|88007.6|39
1632982170000|2021-09-30 06:09:30|88059.4|88009.4|88057.2|88007.2|88060.2|88010.2|88056.9|88006.9|49
1632976770000|2021-09-30 04:39:30|88067.4|88017.4|88066|88016|88068.5|88018.5|88064.9|88014.9|17
1632982180000|2021-09-30 06:09:40|88057.4|88007.4|88057.6|88007.6|88058.9|88008.9|88056.4|88006.4|46
1632976780000|2021-09-30 04:39:40|88063.9|88013.9|88063.1|88013.1|88064.4|88014.4|88061.6|88011.6|24
1632982190000|2021-09-30 06:09:50|88057.7|88007.7|88058.9|88008.9|88058.9|88008.9|88057.4|88007.4|21
1632976790000|2021-09-30 04:39:50|88063.8|88013.8|88062.8|88012.8|88063.8|88013.8|88062.1|88012.1|19
1632982200000|2021-09-30 06:10:00|88059|88009|88058.7|88008.7|88059.6|88009.6|88056.5|88006.5|40
1632976800000|2021-09-30 04:40:00|88062.5|88012.5|88060.6|88010.6|88062.5|88012.5|88059.8|88009.8|23
1632982210000|2021-09-30 06:10:10|88058.8|88008.8|88056.1|88006.1|88061.4|88011.4|88055.9|88005.9|36
1632976810000|2021-09-30 04:40:10|88060.2|88010.2|88061.2|88011.2|88061.9|88011.9|88060.2|88010.2|17
1632982220000|2021-09-30 06:10:20|88056|88006|88054.6|88004.6|88056.6|88006.6|88053.4|88003.4|49
1632976820000|2021-09-30 04:40:20|88060.8|88010.8|88061.3|88011.3|88062.5|88012.5|88059.9|88009.9|19
1632982230000|2021-09-30 06:10:30|88054.3|88004.3|88056.9|88006.9|88056.9|88006.9|88054.3|88004.3|30
1632982240000|2021-09-30 06:10:40|88057.2|88007.2|88058.1|88008.1|88058.6|88008.6|88055.9|88005.9|31
1632976830000|2021-09-30 04:40:30|88060|88010|88058.9|88008.9|88062.1|88012.1|88058.7|88008.7|16
1632982250000|2021-09-30 06:10:50|88058|88008|88060.7|88010.7|88060.7|88010.7|88057.7|88007.7|34
1632976840000|2021-09-30 04:40:40|88059.6|88009.6|88058.8|88008.8|88060.8|88010.8|88058.1|88008.1|19
1632982260000|2021-09-30 06:11:00|88060.8|88010.8|88063.7|88013.7|88064.4|88014.4|88059.4|88009.4|39
1632976850000|2021-09-30 04:40:50|88059.3|88009.3|88058.9|88008.9|88059.8|88009.8|88058.9|88008.9|10
1632982270000|2021-09-30 06:11:10|88063.6|88013.6|88064.6|88014.6|88065.3|88015.3|88063.6|88013.6|33
1632982280000|2021-09-30 06:11:20|88064.3|88014.3|88063.7|88013.7|88064.7|88014.7|88063.4|88013.4|17
1632982290000|2021-09-30 06:11:30|88063.8|88013.8|88066|88016|88066.5|88026.8|88051.3|88009.1|37
1632976860000|2021-09-30 04:41:00|88058.8|88008.8|88058.5|88008.5|88059.4|88009.4|88057.2|88007.2|17
1632982300000|2021-09-30 06:11:40|88065.9|88015.9|88066.4|88016.4|88069.2|88019.2|88064.3|88014.3|36
1632976870000|2021-09-30 04:41:10|88058.7|88008.7|88061.4|88011.4|88061.4|88011.4|88058.7|88008.7|27
1632982310000|2021-09-30 06:11:50|88066.8|88016.8|88064.2|88014.2|88067.6|88017.6|88062.8|88012.8|38
1632976880000|2021-09-30 04:41:20|88060.8|88010.8|88059.8|88009.8|88061.4|88011.4|88059.8|88009.8|17
1632982320000|2021-09-30 06:12:00|88063.5|88013.5|88062.9|88012.9|88063.6|88013.6|88061.8|88011.8|40
1632982330000|2021-09-30 06:12:10|88063|88013|88064.2|88014.2|88064.4|88014.4|88063|88013|13
1632982340000|2021-09-30 06:12:20|88062.2|88012.2|88065.8|88015.8|88067|88017|88062.2|88012.2|40
1632976890000|2021-09-30 04:41:30|88059.9|88009.9|88060|88010|88060.4|88010.4|88058.6|88008.6|17
1632982350000|2021-09-30 06:12:30|88066.4|88016.4|88065.3|88015.3|88066.9|88016.9|88064.4|88014.4|48
1632976900000|2021-09-30 04:41:40|88059.5|88009.5|88059.9|88009.9|88060.3|88010.3|88058.9|88008.9|16
1632982360000|2021-09-30 06:12:40|88065.9|88015.9|88068.6|88018.6|88069.2|88019.2|88063|88013|39
1632982370000|2021-09-30 06:12:50|88069.3|88019.3|88066.6|88016.6|88070.1|88020.1|88065.3|88015.3|53
1632976910000|2021-09-30 04:41:50|88060.6|88010.6|88060.3|88010.3|88060.6|88010.6|88059.3|88009.3|7
1632982380000|2021-09-30 06:13:00|88066.3|88016.3|88067.3|88017.3|88069.6|88019.6|88065.5|88015.5|54
1632976920000|2021-09-30 04:42:00|88060.9|88010.9|88060.3|88010.3|88061.1|88011.1|88059.3|88009.3|9
1632982390000|2021-09-30 06:13:10|88067.6|88017.6|88067.8|88017.8|88068.3|88018.3|88063.4|88013.4|34
1632976930000|2021-09-30 04:42:10|88059.9|88009.9|88059.6|88009.6|88061.5|88011.5|88058.6|88008.6|7
1632982400000|2021-09-30 06:13:20|88068.1|88018.1|88068.6|88018.6|88069.2|88019.2|88068|88018|25
1632982410000|2021-09-30 06:13:30|88068.7|88018.7|88070.8|88020.8|88071.1|88021.1|88068.2|88018.2|38
1632982420000|2021-09-30 06:13:40|88071.1|88021.1|88072.4|88022.4|88075|88025|88071|88021|52
1632976940000|2021-09-30 04:42:20|88060.1|88010.1|88058|88008|88062.4|88012.4|88058|88008|11
1632982430000|2021-09-30 06:13:50|88072.6|88022.6|88069|88019|88072.8|88022.8|88068.1|88018.1|39
1632976950000|2021-09-30 04:42:30|88058.1|88008.1|88059|88009|88059|88009|88057.2|88007.2|8
1632982440000|2021-09-30 06:14:00|88068.9|88018.9|88068.4|88018.4|88069.4|88019.4|88066.5|88016.5|37
1632976960000|2021-09-30 04:42:40|88058.6|88008.6|88058.8|88008.8|88059.7|88009.7|88058.4|88008.4|11
1632982450000|2021-09-30 06:14:10|88068.6|88018.6|88068.6|88018.6|88069|88019|88068|88018|23
1632976970000|2021-09-30 04:42:50|88058.2|88008.2|88056.1|88006.1|88058.2|88008.2|88056.1|88006.1|4
1632982460000|2021-09-30 06:14:20|88068.7|88018.7|88065.4|88015.4|88068.7|88018.7|88064.3|88014.3|34
1632976980000|2021-09-30 04:43:00|88060.3|88010.3|88058.2|88008.2|88060.5|88010.5|88058.2|88008.2|15
1632982470000|2021-09-30 06:14:30|88064.6|88014.6|88059.8|88009.8|88068.8|88018.8|88059.5|88009.5|53
1632976990000|2021-09-30 04:43:10|88058.3|88008.3|88058.5|88008.5|88059.7|88009.7|88058|88008|8
1632982480000|2021-09-30 06:14:40|88059.2|88009.2|88060.1|88010.1|88061.3|88011.3|88058.8|88008.8|29
1632977000000|2021-09-30 04:43:20|88058.6|88008.6|88057.9|88007.9|88059.4|88009.4|88057.9|88007.9|7
1632982490000|2021-09-30 06:14:50|88059.9|88009.9|88061|88011|88061.8|88011.8|88057.6|88007.6|38
1632977010000|2021-09-30 04:43:30|88057.8|88007.8|88059.8|88009.8|88059.8|88009.8|88057.3|88007.3|8
1632982500000|2021-09-30 06:15:00|88060|88010|88059.9|88009.9|88061.4|88011.4|88059.5|88009.5|37
1632977020000|2021-09-30 04:43:40|88059.7|88009.7|88058.8|88008.8|88059.7|88009.7|88057.8|88007.8|15
1632982510000|2021-09-30 06:15:10|88060.9|88010.9|88066.2|88016.2|88068.2|88018.2|88060.9|88010.9|40
1632977030000|2021-09-30 04:43:50|88059.4|88009.4|88061|88011|88062.5|88012.5|88059|88009|23
1632982520000|2021-09-30 06:15:20|88065.9|88015.9|88064.8|88014.8|88065.9|88015.9|88064.1|88014.1|32
1632977040000|2021-09-30 04:44:00|88060.9|88010.9|88059.1|88009.1|88061.6|88011.6|88058.3|88008.3|18
1632982530000|2021-09-30 06:15:30|88065.2|88015.2|88051.5|88001.5|88065.4|88015.4|88046.6|87996.6|50
1632977050000|2021-09-30 04:44:10|88057.8|88007.8|88059.5|88009.5|88060.2|88010.2|88056.7|88006.7|13
1632982540000|2021-09-30 06:15:40|88051.6|88001.6|88053.3|88003.3|88055.2|88005.2|88050.3|88000.3|45
1632977060000|2021-09-30 04:44:20|88059.6|88009.6|88058.4|88008.4|88061|88011|88058.2|88008.2|14
1632982550000|2021-09-30 06:15:50|88053.1|88003.1|88055.1|88005.1|88055.1|88005.1|88050.6|88000.6|46
1632977070000|2021-09-30 04:44:30|88057.6|88007.6|88059.4|88009.4|88059.5|88009.5|88057.6|88007.6|11
1632982560000|2021-09-30 06:16:00|88056.7|88006.7|88050.6|88000.6|88057.7|88007.7|88049.5|87999.5|46
1632977080000|2021-09-30 04:44:40|88059.9|88009.9|88059.5|88009.5|88060.3|88010.3|88058.8|88008.8|10
1632982570000|2021-09-30 06:16:10|88050|88000|88051.3|88001.3|88052.2|88002.2|88047.8|87997.8|32
1632977090000|2021-09-30 04:44:50|88058.1|88008.1|88059.7|88009.7|88060.5|88010.5|88058.1|88008.1|15
1632982580000|2021-09-30 06:16:20|88051.6|88001.6|88056.7|88006.7|88058.2|88008.2|88050.7|88000.7|47
1632977100000|2021-09-30 04:45:00|88059.6|88009.6|88058.4|88008.4|88060.5|88010.5|88058|88008|21
1632982590000|2021-09-30 06:16:30|88056.5|88006.5|88060.2|88010.2|88060.2|88010.2|88055.8|88005.8|38
1632977110000|2021-09-30 04:45:10|88058.3|88008.3|88058.2|88008.2|88060|88010|88058.1|88008.1|8
1632982600000|2021-09-30 06:16:40|88060.9|88010.9|88057.6|88007.6|88061.4|88011.4|88057.6|88007.6|43
1632977120000|2021-09-30 04:45:20|88059.3|88009.3|88059.4|88009.4|88059.4|88009.4|88057.2|88007.2|8
1632982610000|2021-09-30 06:16:50|88058.2|88008.2|88057.8|88007.8|88058.4|88008.4|88056.9|88006.9|20
1632977130000|2021-09-30 04:45:30|88058.8|88008.8|88059.6|88009.6|88060.4|88010.4|88058.8|88008.8|7
1632982620000|2021-09-30 06:17:00|88058.3|88008.3|88056.9|88006.9|88059|88009|88056.3|88006.3|43
1632977140000|2021-09-30 04:45:40|88061.2|88011.2|88059.7|88009.7|88061.2|88011.2|88057.9|88007.9|13
1632982630000|2021-09-30 06:17:10|88057|88007|88043.5|87993.5|88057.3|88007.3|88043.5|87993.5|38
1632977150000|2021-09-30 04:45:50|88061.1|88011.1|88060.6|88010.6|88061.1|88011.1|88059.1|88009.1|9
1632982640000|2021-09-30 06:17:20|88044.1|87994.1|88033.6|87983.6|88045.5|87995.5|88031.4|87981.4|52
1632977160000|2021-09-30 04:46:00|88061.3|88011.3|88058.7|88008.7|88061.3|88011.3|88057.4|88007.4|12
1632982650000|2021-09-30 06:17:30|88033.5|87983.5|88019.3|87969.3|88033.7|87983.7|88016.9|87966.9|67
1632977170000|2021-09-30 04:46:10|88058.9|88008.9|88059.2|88009.2|88060.4|88010.4|88058.5|88008.5|12
1632982660000|2021-09-30 06:17:40|88018.1|87968.1|88019.6|87969.6|88020.2|87970.2|88015.8|87965.8|55
1632977180000|2021-09-30 04:46:20|88059.4|88009.4|88059|88009|88059.8|88009.8|88058|88008|10
1632982670000|2021-09-30 06:17:50|88019.1|87969.1|88018.5|87968.5|88020.3|87970.3|88016.4|87966.4|51
1632982680000|2021-09-30 06:18:00|88017.7|87967.7|88001.4|87951.4|88017.7|87967.7|87998.3|87948.3|53
1632982690000|2021-09-30 06:18:10|88001.9|87951.9|88006.5|87956.5|88006.7|87956.7|88001.2|87951.2|45
1632982700000|2021-09-30 06:18:20|88005.6|87955.6|88006.8|87956.8|88012.4|87962.4|88004.4|87954.4|54
1632977190000|2021-09-30 04:46:30|88058.8|88008.8|88058.7|88008.7|88058.8|88008.8|88058.3|88008.3|4
1632982710000|2021-09-30 06:18:30|88007.4|87957.4|88002.2|87952.2|88007.4|87957.4|88001|87951|45
1632977200000|2021-09-30 04:46:40|88059.8|88009.8|88059.5|88009.5|88060.6|88010.6|88058.3|88008.3|15
1632982720000|2021-09-30 06:18:40|88002.3|87952.3|88004.1|87954.1|88004.5|87954.5|88000.8|87950.8|36
1632977210000|2021-09-30 04:46:50|88059.6|88009.6|88057.5|88007.5|88060.2|88010.2|88057.5|88007.5|20
1632982730000|2021-09-30 06:18:50|88004.5|87954.5|88007.2|87957.2|88008.3|87958.3|88002.3|87952.3|29
1632977220000|2021-09-30 04:47:00|88057.7|88007.7|88058.6|88008.6|88059.1|88009.1|88057.4|88007.4|16
1632982740000|2021-09-30 06:19:00|88006.5|87956.5|88007.4|87957.4|88009.8|87959.8|88006.4|87956.4|49
1632977230000|2021-09-30 04:47:10|88058.3|88008.3|88058|88008|88058.9|88008.9|88057.2|88007.2|18
1632982750000|2021-09-30 06:19:10|88007.5|87957.5|88004.3|87954.3|88008.4|87958.4|88003.9|87953.9|56
1632977240000|2021-09-30 04:47:20|88058.2|88008.2|88059.4|88009.4|88059.4|88009.4|88058.2|88008.2|21
1632982760000|2021-09-30 06:19:20|88002.5|87952.5|88002.7|87952.7|88004.4|87954.4|87999.6|87949.6|35
1632977250000|2021-09-30 04:47:30|88058.8|88008.8|88061.9|88011.9|88062.6|88012.6|88058.8|88008.8|18
1632982770000|2021-09-30 06:19:30|88002.8|87952.8|88004.3|87954.3|88004.6|87954.6|88000.2|87950.2|49
1632977260000|2021-09-30 04:47:40|88063.4|88013.4|88063.6|88013.6|88064.2|88014.2|88062|88012|25
1632982780000|2021-09-30 06:19:40|88004.6|87954.6|88007.1|87957.1|88010.1|87960.1|88003|87953|47
1632977270000|2021-09-30 04:47:50|88064.2|88014.2|88063.5|88013.5|88064.8|88014.8|88063.5|88013.5|10
1632982790000|2021-09-30 06:19:50|88005.5|87955.5|88008.8|87958.8|88010.1|87960.1|88005.5|87955.5|40
1632977280000|2021-09-30 04:48:00|88064.2|88014.2|88063.9|88013.9|88064.2|88014.2|88062.6|88012.6|11
1632982800000|2021-09-30 06:20:00|88008.7|87958.7|88008.3|87958.3|88009.3|87959.3|88007.8|87957.8|37
1632977290000|2021-09-30 04:48:10|88064.4|88014.4|88064.3|88014.3|88065.1|88015.1|88063.6|88013.6|11
1632982810000|2021-09-30 06:20:10|88008.1|87958.1|88013.4|87963.4|88013.4|87963.4|88007.2|87957.2|27
1632977300000|2021-09-30 04:48:20|88064.2|88014.2|88064.2|88014.2|88065.6|88015.6|88062.4|88012.4|7
1632982820000|2021-09-30 06:20:20|88011.8|87961.8|88015.4|87965.4|88015.5|87965.5|88009.8|87959.8|56
1632977310000|2021-09-30 04:48:30|88064.3|88014.3|88057.5|88007.5|88064.5|88014.5|88057.5|88007.5|22
1632982830000|2021-09-30 06:20:30|88015.3|87965.3|88009.8|87959.8|88017.8|87967.8|88009|87959|48
1632977320000|2021-09-30 04:48:40|88060.7|88010.7|88058.9|88008.9|88060.7|88010.7|88058.9|88008.9|7
1632982840000|2021-09-30 06:20:40|88009.1|87959.1|88007.6|87957.6|88010.3|87960.3|88007.6|87957.6|28
1632977330000|2021-09-30 04:48:50|88060.5|88010.5|88060.7|88010.7|88060.7|88010.7|88059.6|88009.6|19
1632982850000|2021-09-30 06:20:50|88008|87958|88007.7|87957.7|88009.3|87959.3|88006.5|87956.5|49
1632977340000|2021-09-30 04:49:00|88060.6|88010.6|88061.6|88011.6|88061.6|88011.6|88060.4|88010.4|20
1632982860000|2021-09-30 06:21:00|88007.9|87957.9|88015.7|87965.7|88016.2|87966.2|88007.1|87957.1|57
1632977350000|2021-09-30 04:49:10|88060.9|88010.9|88059.8|88009.8|88060.9|88010.9|88058.1|88008.1|19
1632982870000|2021-09-30 06:21:10|88015.5|87965.5|88021.4|87971.4|88022.7|87972.7|88015.3|87965.3|51
1632977360000|2021-09-30 04:49:20|88059.5|88009.5|88060.4|88010.4|88060.5|88010.5|88059.5|88009.5|18
1632982880000|2021-09-30 06:21:20|88020.3|87970.3|88024.1|87974.1|88024.1|87974.1|88020.3|87970.3|49
1632977370000|2021-09-30 04:49:30|88061.1|88011.1|88060.4|88010.4|88061.1|88011.1|88059.7|88009.7|5
1632982890000|2021-09-30 06:21:30|88024.3|87974.3|88024|87974|88025.3|87975.3|88016.3|87966.3|53
1632977380000|2021-09-30 04:49:40|88058.3|88008.3|88059.4|88009.4|88060.3|88010.3|88058.3|88008.3|7
1632982900000|2021-09-30 06:21:40|88022.9|87972.9|88018.3|87968.3|88024.6|87974.6|88015.5|87965.5|48
1632977390000|2021-09-30 04:49:50|88059.3|88009.3|88061.5|88011.5|88061.5|88011.5|88059.3|88009.3|6
1632982910000|2021-09-30 06:21:50|88018.1|87968.1|88018.3|87968.3|88021.2|87971.2|88016.5|87966.5|51
1632977400000|2021-09-30 04:50:00|88061.2|88011.2|88063|88013|88063|88013|88059.6|88009.6|24
1632982920000|2021-09-30 06:22:00|88018|87968|88010.6|87960.6|88018.4|87968.4|88010.3|87960.3|65
1632977410000|2021-09-30 04:50:10|88063.8|88013.8|88061.5|88011.5|88063.8|88013.8|88061.5|88011.5|14
1632982930000|2021-09-30 06:22:10|88010.4|87960.4|88010.4|87960.4|88011.3|87961.3|88006.4|87956.4|53
1632977420000|2021-09-30 04:50:20|88062.2|88012.2|88060.9|88010.9|88062.8|88012.8|88060.9|88010.9|19
1632982940000|2021-09-30 06:22:20|88010.1|87960.1|88013.2|87963.2|88013.2|87963.2|88008.3|87958.3|38
1632977430000|2021-09-30 04:50:30|88060.1|88010.1|88059|88009|88061.1|88011.1|88058.5|88008.5|23
1632982950000|2021-09-30 06:22:30|88013.4|87963.4|88019.3|87969.3|88019.3|87969.3|88011.7|87961.7|52
1632977440000|2021-09-30 04:50:40|88058.8|88008.8|88058.6|88008.6|88059.1|88009.1|88058.2|88008.2|16
1632982960000|2021-09-30 06:22:40|88016.7|87966.7|88018.5|87968.5|88018.5|87968.5|88013.9|87963.9|53
1632977450000|2021-09-30 04:50:50|88058.5|88008.5|88058|88008|88059.2|88009.2|88058|88008|12
1632982970000|2021-09-30 06:22:50|88018.6|87968.6|88021.6|87971.6|88023|87973|88018.1|87968.1|47
1632977460000|2021-09-30 04:51:00|88058.4|88008.4|88058.8|88008.8|88058.8|88008.8|88056.9|88006.9|17
1632982980000|2021-09-30 06:23:00|88021.9|87971.9|88020.5|87970.5|88022.1|87972.1|88020.2|87970.2|55
1632977470000|2021-09-30 04:51:10|88058.5|88008.5|88059.1|88009.1|88059.1|88009.1|88057.4|88007.4|12
1632982990000|2021-09-30 06:23:10|88021|87971|88014.3|87964.3|88022.7|87972.7|88014.1|87964.1|42
1632977480000|2021-09-30 04:51:20|88058.8|88008.8|88054.1|88004.1|88058.8|88008.8|88054.1|88004.1|17
1632983000000|2021-09-30 06:23:20|88014|87964|88015.7|87965.7|88016.3|87966.3|88013.6|87963.6|33
1632977490000|2021-09-30 04:51:30|88054.2|88004.2|88055.4|88005.4|88056.1|88006.1|88053.8|88003.8|20
1632983010000|2021-09-30 06:23:30|88014.3|87964.3|88014.5|87964.5|88015.7|87965.7|88013.5|87963.5|32
1632977500000|2021-09-30 04:51:40|88055.1|88005.1|88054.5|88004.5|88055.5|88005.5|88054|88004|18
1632983020000|2021-09-30 06:23:40|88015|87965|88018.6|87968.6|88020.3|87970.3|88013.9|87963.9|50
1632977510000|2021-09-30 04:51:50|88054.3|88004.3|88054.3|88004.3|88055.4|88005.4|88053|88003|20
1632983030000|2021-09-30 06:23:50|88019.1|87969.1|88025.6|87975.6|88027.1|87977.1|88018.8|87968.8|58
1632977520000|2021-09-30 04:52:00|88054.1|88004.1|88054.4|88004.4|88054.6|88004.6|88053.4|88003.4|14
1632983040000|2021-09-30 06:24:00|88025.3|87975.3|88011.8|87961.8|88025.3|87975.3|88011.7|87961.7|48
1632977530000|2021-09-30 04:52:10|88054.5|88004.5|88053.4|88003.4|88055.3|88005.3|88053.4|88003.4|9
1632983050000|2021-09-30 06:24:10|88012.2|87962.2|88010.1|87960.1|88012.4|87962.4|88009.6|87959.6|34
1632977540000|2021-09-30 04:52:20|88055.2|88005.2|88056.4|88006.4|88056.4|88006.4|88053.6|88003.6|24
1632983060000|2021-09-30 06:24:20|88010|87960|88010.2|87960.2|88010.3|87960.3|88007.3|87957.3|27
1632977550000|2021-09-30 04:52:30|88056|88006|88054|88004|88056|88006|88053.3|88003.3|20
1632983070000|2021-09-30 06:24:30|88010.5|87960.5|87999.7|87949.7|88010.5|87960.5|87999.6|87949.6|35
1632977560000|2021-09-30 04:52:40|88053.1|88003.1|88057|88007|88057.4|88007.4|88053.1|88003.1|20
1632983080000|2021-09-30 06:24:40|87998.8|87948.8|87999|87949|87999.3|87949.3|87998|87948|29
1632977570000|2021-09-30 04:52:50|88056.8|88006.8|88058.1|88008.1|88059.2|88009.2|88056.6|88006.6|13
1632983090000|2021-09-30 06:24:50|87998.9|87948.9|88001.3|87951.3|88002.3|87952.3|87998.4|87948.4|27
1632977580000|2021-09-30 04:53:00|88058|88008|88057.5|88007.5|88058|88008|88056.6|88006.6|11
1632983100000|2021-09-30 06:25:00|88001.7|87951.7|88005.3|87955.3|88005.4|87955.4|88001.4|87951.4|45
1632977590000|2021-09-30 04:53:10|88057.3|88007.3|88057.1|88007.1|88057.3|88007.3|88056.9|88006.9|5
1632983110000|2021-09-30 06:25:10|88007|87957|88003|87953|88011.9|87961.9|88003|87953|47
1632977600000|2021-09-30 04:53:20|88058.9|88008.9|88054.3|88004.3|88058.9|88008.9|88053.6|88003.6|18
1632983120000|2021-09-30 06:25:20|88003.1|87953.1|88002|87952|88003.2|87953.2|88001.5|87951.5|44
1632977610000|2021-09-30 04:53:30|88054.2|88004.2|88054.4|88004.4|88054.9|88004.9|88053.3|88003.3|19
1632983130000|2021-09-30 06:25:30|88001.9|87951.9|88007.2|87957.2|88007.9|87961.9|87985.9|87948.6|39
1632977620000|2021-09-30 04:53:40|88054.6|88004.6|88054|88004|88055.3|88005.3|88053.5|88003.5|14
1632983140000|2021-09-30 06:25:40|88007|87957|88015.5|87965.5|88019.7|87973.6|87998.6|87956.7|44
1632977630000|2021-09-30 04:53:50|88054.1|88004.1|88053.9|88003.9|88054.1|88004.1|88052.9|88002.9|17
1632983150000|2021-09-30 06:25:50|88015.8|87965.8|88018.2|87968.2|88018.2|87968.2|88011.9|87961.9|46
1632977640000|2021-09-30 04:54:00|88054|88004|88053.9|88003.9|88055|88005|88053.8|88003.8|20
1632983160000|2021-09-30 06:26:00|88017.8|87967.8|87995.7|87945.7|88018|87968|87995.7|87945.7|56
1632977650000|2021-09-30 04:54:10|88055|88005|88054.6|88004.6|88055.9|88005.9|88053.1|88003.1|19
1632983170000|2021-09-30 06:26:10|87996.4|87946.4|87999.4|87949.4|88002.1|87952.1|87995.9|87945.9|44
1632977660000|2021-09-30 04:54:20|88054.1|88004.1|88052.7|88002.7|88054.1|88004.1|88052.1|88002.1|19
1632983180000|2021-09-30 06:26:20|87999.7|87949.7|88014.1|87964.1|88017.9|87967.9|87999.3|87949.3|46
1632977670000|2021-09-30 04:54:30|88054.4|88004.4|88053.2|88003.2|88054.4|88004.4|88050.6|88000.6|20
1632983190000|2021-09-30 06:26:30|88014.3|87964.3|88023.2|87973.2|88024.7|87974.7|88013.8|87963.8|36
1632977680000|2021-09-30 04:54:40|88053.1|88003.1|88054|88004|88054|88004|88052.9|88002.9|23
1632983200000|2021-09-30 06:26:40|88024|87974|88028.1|87978.1|88030.1|87980.1|88023.3|87973.3|57
1632983210000|2021-09-30 06:26:50|88028|87978|88028.1|87978.1|88031|87981|88027.8|87977.8|34
1632983220000|2021-09-30 06:27:00|88028.4|87978.4|88029.5|87979.5|88033.7|87983.7|88026.6|87976.6|51
1632977690000|2021-09-30 04:54:50|88053.4|88003.4|88054.3|88004.3|88054.3|88004.3|88052.9|88002.9|8
1632983230000|2021-09-30 06:27:10|88030.6|87980.6|88030.6|87980.6|88031.7|87981.7|88024.6|87974.6|41
1632977700000|2021-09-30 04:55:00|88054.4|88004.4|88050.5|88000.5|88054.4|88004.4|88049.9|87999.9|45
1632983240000|2021-09-30 06:27:20|88030.5|87980.5|88034.3|87984.3|88037.6|87987.6|88030.5|87980.5|44
1632977710000|2021-09-30 04:55:10|88050.2|88000.2|88046.7|87996.7|88050.9|88000.9|88046.6|87996.6|35
1632983250000|2021-09-30 06:27:30|88034.4|87984.4|88037.2|87987.2|88038.6|87988.6|88033.8|87983.8|36
1632983260000|2021-09-30 06:27:40|88035.4|87985.4|88034.9|87984.9|88037.4|87987.4|88033.6|87983.6|43
1632977720000|2021-09-30 04:55:20|88046.8|87996.8|88044.9|87994.9|88047.8|87997.8|88044.6|87994.6|29
1632983270000|2021-09-30 06:27:50|88034.8|87984.8|88035.7|87985.7|88038.8|87988.8|88034.7|87984.7|43
1632977730000|2021-09-30 04:55:30|88045.1|87995.1|88042.8|87992.8|88045.9|87995.9|88042.1|87992.1|25
1632983280000|2021-09-30 06:28:00|88035.3|87985.3|88026.7|87976.7|88035.3|87985.3|88023.7|87973.7|49
1632977740000|2021-09-30 04:55:40|88043.1|87993.1|88041.4|87991.4|88043.8|87993.8|88041.4|87991.4|34
1632983290000|2021-09-30 06:28:10|88026.8|87976.8|88027.6|87977.6|88030.8|87980.8|88024.7|87974.7|43
1632977750000|2021-09-30 04:55:50|88041.2|87991.2|88042.4|87992.4|88042.5|87992.5|88041.1|87991.1|23
1632983300000|2021-09-30 06:28:20|88027.7|87977.7|88029.8|87979.8|88029.8|87979.8|88027.2|87977.2|34
1632977760000|2021-09-30 04:56:00|88043|87993|88042.5|87992.5|88043|87993|88041.9|87991.9|15
1632983310000|2021-09-30 06:28:30|88030|87980|88038.1|87988.1|88039.4|87989.4|88029.9|87979.9|40
1632977770000|2021-09-30 04:56:10|88042.2|87992.2|88040.7|87990.7|88042.3|87992.3|88040.3|87990.3|15
1632983320000|2021-09-30 06:28:40|88037.6|87987.6|88039|87989|88043.9|87993.9|88036.8|87986.8|34
1632977780000|2021-09-30 04:56:20|88040.8|87990.8|88036.3|87986.3|88041.3|87991.3|88036.3|87986.3|28
1632983330000|2021-09-30 06:28:50|88039.1|87989.1|88039.2|87989.2|88040.1|87990.1|88034.8|87984.8|52
1632977790000|2021-09-30 04:56:30|88036.4|87986.4|88037.4|87987.4|88038.2|87988.2|88035.1|87985.1|31
1632983340000|2021-09-30 06:29:00|88040.4|87990.4|88040.7|87990.7|88045.6|87995.6|88040|87990|52
1632977800000|2021-09-30 04:56:40|88036.9|87986.9|88036.1|87986.1|88037.1|87987.1|88036|87986|18
1632983350000|2021-09-30 06:29:10|88042.2|87992.2|88041.7|87991.7|88042.2|87992.2|88039|87989|39
1632983360000|2021-09-30 06:29:20|88043.2|87993.2|88039.5|87989.5|88043.9|87993.9|88039.1|87989.1|47
1632977810000|2021-09-30 04:56:50|88036.3|87986.3|88031.9|87981.9|88036.3|87986.3|88031.8|87981.8|27
1632983370000|2021-09-30 06:29:30|88039.1|87989.1|88037.8|87987.8|88039.4|87989.4|88036|87986|41
1632977820000|2021-09-30 04:57:00|88032|87982|88031.7|87981.7|88033|87983|88030.7|87980.7|28
1632983380000|2021-09-30 06:29:40|88038.4|87988.4|88040.8|87990.8|88043.2|87993.2|88038.3|87988.3|46
1632977830000|2021-09-30 04:57:10|88031.9|87981.9|88032.4|87982.4|88033.3|87983.3|88031.6|87981.6|20
1632983390000|2021-09-30 06:29:50|88042.2|87992.2|88042.4|87992.4|88044.5|87994.5|88041.5|87991.5|36
1632977840000|2021-09-30 04:57:20|88032.9|87982.9|88028.9|87978.9|88032.9|87982.9|88028.9|87978.9|25
1632983400000|2021-09-30 06:30:00|88042.7|87992.7|88040.8|87990.8|88045.9|87995.9|88039.3|87989.3|49
1632977850000|2021-09-30 04:57:30|88028.2|87978.2|88025.2|87975.2|88028.6|87978.6|88025.1|87975.1|27
1632983410000|2021-09-30 06:30:10|88043.5|87993.5|88043.8|87993.8|88045.9|88005.8|88030.8|87993.4|45
1632977860000|2021-09-30 04:57:40|88025.1|87975.1|88025|87975|88025.9|87975.9|88024.5|87974.5|23
1632983420000|2021-09-30 06:30:20|88043.3|87993.3|88032.3|88007.3|88045.3|88008.3|88031.9|87993.3|39
1632977870000|2021-09-30 04:57:50|88024.5|87974.5|88026.8|87976.8|88028.7|87978.7|88024.5|87974.5|27
1632983430000|2021-09-30 06:30:30|88031.3|88006.3|88031.1|88006.1|88032.4|88007.4|88030.1|88005.1|26
1632977880000|2021-09-30 04:58:00|88027.1|87977.1|88023.9|87973.9|88027.1|87977.1|88023.5|87973.5|31
1632983440000|2021-09-30 06:30:40|88031.6|88006.6|88031|88006|88032.5|88007.5|88031|88006|21
1632977890000|2021-09-30 04:58:10|88024|87974|88021|87971|88024|87974|88020.7|87970.7|33
1632983450000|2021-09-30 06:30:50|88031.1|88006.1|88042.3|87992.3|88044.1|88006.1|88031|87992.3|37
1632977900000|2021-09-30 04:58:20|88020.3|87970.3|88021.3|87971.3|88021.8|87971.8|88020.1|87970.1|29
1632983460000|2021-09-30 06:31:00|88042.4|87992.4|88042.8|87992.8|88043.2|87993.2|88041.7|87991.7|20
1632977910000|2021-09-30 04:58:30|88021.2|87971.2|88020.1|87970.1|88021.7|87971.7|88020.1|87970.1|20
1632983470000|2021-09-30 06:31:10|88043.1|87993.1|88041.3|87991.3|88044.4|88006.9|88030.3|87991.3|32
1632977920000|2021-09-30 04:58:40|88020.2|87970.2|88017.4|87967.4|88021.4|87971.4|88016.8|87966.8|36
1632983480000|2021-09-30 06:31:20|88042.1|87992.1|88055|88005|88055|88007.3|88032.3|87990.4|35
1632977930000|2021-09-30 04:58:50|88018.2|87968.2|88017.7|87967.7|88018.2|87968.2|88016.6|87966.6|29
1632983490000|2021-09-30 06:31:30|88055.6|88005.6|88052.6|88002.6|88055.6|88005.6|88052.6|88002.6|34
1632977940000|2021-09-30 04:59:00|88017.4|87967.4|88017.2|87967.2|88017.8|87967.8|88016|87966|32
1632983500000|2021-09-30 06:31:40|88052.8|88002.8|88053.6|88003.6|88054|88004|88052.8|88002.8|22
1632977950000|2021-09-30 04:59:10|88017.6|87967.6|88017.1|87967.1|88017.6|87967.6|88015.7|87965.7|23
1632983510000|2021-09-30 06:31:50|88053.7|88003.7|88053.8|88003.8|88054.6|88004.6|88051.7|88001.7|37
1632977960000|2021-09-30 04:59:20|88016.7|87966.7|88015.7|87965.7|88017.5|87967.5|88015.3|87965.3|32
1632983520000|2021-09-30 06:32:00|88054|88004|88050.5|88000.5|88054.4|88004.4|88047.9|87997.9|37
1632983530000|2021-09-30 06:32:10|88051|88001|88053|88003|88055|88005|88051|88001|41
1632983540000|2021-09-30 06:32:20|88053.2|88003.2|88060.2|88010.2|88060.2|88010.2|88052.8|88002.8|38
1632983550000|2021-09-30 06:32:30|88060|88010|88063.5|88013.5|88066.2|88016.2|88060|88010|52
1632983560000|2021-09-30 06:32:40|88063.7|88013.7|88062.2|88012.2|88064.9|88014.9|88060.3|88010.3|55
1632983570000|2021-09-30 06:32:50|88061.9|88011.9|88072.2|88022.2|88072.2|88022.2|88061.9|88011.9|52
1632983580000|2021-09-30 06:33:00|88072.7|88022.7|88073.1|88023.1|88073.4|88023.4|88072.2|88022.2|51
1632983590000|2021-09-30 06:33:10|88073.3|88023.3|88073.3|88023.3|88075.1|88025.1|88071.2|88021.2|45
1632983600000|2021-09-30 06:33:20|88073.4|88023.4|88075.3|88025.3|88077|88027|88073|88023|48
1632983610000|2021-09-30 06:33:30|88075.2|88025.2|88073.3|88023.3|88075.3|88025.3|88072.7|88022.7|43
1632977970000|2021-09-30 04:59:30|88015.2|87965.2|88018.7|87968.7|88021.6|87971.6|88015.2|87965.2|44
1632983620000|2021-09-30 06:33:40|88073.4|88023.4|88065.3|88015.3|88073.4|88023.4|88065.2|88015.2|60
1632977980000|2021-09-30 04:59:40|88019.9|87969.9|88018|87968|88019.9|87969.9|88017.3|87967.3|32
1632983630000|2021-09-30 06:33:50|88065.6|88015.6|88068.1|88018.1|88068.1|88018.1|88060.5|88010.5|57
1632983640000|2021-09-30 06:34:00|88068.9|88018.9|88066.4|88016.4|88068.9|88018.9|88065.6|88015.6|48
1632977990000|2021-09-30 04:59:50|88017.8|87967.8|88019.2|87969.2|88019.2|87969.2|88017|87967|26
1632983650000|2021-09-30 06:34:10|88066.3|88016.3|88066.2|88016.2|88066.9|88028.2|88053.2|88014.6|36
1632978000000|2021-09-30 05:00:00|88019.4|87969.4|88025.6|87975.6|88026.6|87976.6|88018|87968|46
1632983660000|2021-09-30 06:34:20|88066.6|88016.6|88064.8|88014.8|88066.9|88016.9|88064.1|88014.1|29
1632983670000|2021-09-30 06:34:30|88064.7|88014.7|88064.4|88014.4|88064.8|88014.8|88063.7|88013.7|23
1632978010000|2021-09-30 05:00:10|88026|87976|88030.9|87980.9|88031.8|87981.8|88024.6|87974.6|46
1632978020000|2021-09-30 05:00:20|88030.6|87980.6|88034.5|87984.5|88034.9|87984.9|88029|87979|36
1632983680000|2021-09-30 06:34:40|88064.5|88014.5|88069.3|88019.3|88072.2|88022.2|88063.8|88013.8|24
1632978030000|2021-09-30 05:00:30|88034.6|87984.6|88036.1|87986.1|88036.7|87986.7|88034.1|87984.1|30
1632983690000|2021-09-30 06:34:50|88069.9|88019.9|88075.9|88025.9|88076.5|88026.5|88068.8|88018.8|37
1632978040000|2021-09-30 05:00:40|88036|87986|88038|87988|88038.3|87988.3|88035.5|87985.5|30
1632978050000|2021-09-30 05:00:50|88038.1|87988.1|88041.8|87991.8|88042|87992|88038|87988|27
1632983700000|2021-09-30 06:35:00|88074.5|88024.5|88074.8|88024.8|88076.4|88026.4|88072.5|88022.5|53
1632978060000|2021-09-30 05:01:00|88041.7|87991.7|88045.7|87995.7|88046.8|87996.8|88041.6|87991.6|44
1632983710000|2021-09-30 06:35:10|88076.6|88026.6|88085.6|88035.6|88085.6|88035.6|88076.6|88026.6|38
1632978070000|2021-09-30 05:01:10|88046.5|87996.5|88050|88000|88051.7|88001.7|88045.1|87995.1|40
1632983720000|2021-09-30 06:35:20|88085.5|88035.5|88089.5|88039.5|88089.5|88050.3|88075.3|88035.3|38
1632978080000|2021-09-30 05:01:20|88051|88001|88050.2|88000.2|88051.5|88001.5|88049.9|87999.9|25
1632983730000|2021-09-30 06:35:30|88089.4|88039.4|88091.8|88041.8|88094.7|88044.7|88087.8|88037.8|31
1632978090000|2021-09-30 05:01:30|88050.7|88000.7|88044.9|87994.9|88050.7|88000.7|88043.3|87993.3|43
1632983740000|2021-09-30 06:35:40|88091.5|88041.5|88091.3|88041.3|88092.9|88042.9|88091.1|88041.1|29
1632978100000|2021-09-30 05:01:40|88045|87995|88042.8|87992.8|88045.2|87995.2|88042.4|87992.4|32
1632983750000|2021-09-30 06:35:50|88090.7|88040.7|88086|88036|88090.7|88040.7|88085.5|88035.5|38
1632978110000|2021-09-30 05:01:50|88042.6|87992.6|88042.5|87992.5|88042.8|87992.8|88042.4|87992.4|14
1632983760000|2021-09-30 06:36:00|88073.6|88048.6|88085.2|88035.2|88087.6|88049.8|88073.1|88034.7|45
1632978120000|2021-09-30 05:02:00|88042.4|87992.4|88042.3|87992.3|88042.6|87992.6|88041.6|87991.6|19
1632983770000|2021-09-30 06:36:10|88085.3|88035.3|88083.9|88033.9|88085.4|88035.4|88083.1|88033.1|38
1632978130000|2021-09-30 05:02:10|88042.4|87992.4|88043.8|87993.8|88043.9|87993.9|88041.3|87991.3|23
1632983780000|2021-09-30 06:36:20|88083.8|88033.8|88077.4|88027.4|88084.1|88034.1|88074.7|88024.7|35
1632978140000|2021-09-30 05:02:20|88043.1|87993.1|88046.5|87996.5|88047.3|87997.3|88043|87993|35
1632983790000|2021-09-30 06:36:30|88077.8|88027.8|88059.8|88009.8|88077.8|88027.8|88057.6|88007.6|51
1632978150000|2021-09-30 05:02:30|88046.4|87996.4|88045.1|87995.1|88047.7|87997.7|88045.1|87995.1|33
1632983800000|2021-09-30 06:36:40|88059.3|88009.3|88053.9|88003.9|88060.3|88016.4|88037.8|88001.6|39
1632978160000|2021-09-30 05:02:40|88044.7|87994.7|88038|87988|88045|87995|88037.2|87987.2|30
1632983810000|2021-09-30 06:36:50|88053.5|88003.5|88052.6|88002.6|88058.3|88008.3|88050.1|88000.1|35
1632978170000|2021-09-30 05:02:50|88037.8|87987.8|88036.6|87986.6|88041|87991|88036.6|87986.6|49
1632983820000|2021-09-30 06:37:00|88053|88003|88059.5|88009.5|88060.3|88010.3|88053|88003|47
1632978180000|2021-09-30 05:03:00|88038.3|87988.3|88037.1|87987.1|88040.1|87990.1|88034.4|87984.4|69
1632983830000|2021-09-30 06:37:10|88059.7|88009.7|88058|88008|88059.7|88009.7|88057.2|88007.2|34
1632978190000|2021-09-30 05:03:10|88037|87987|88036|87986|88038.8|87988.8|88035.7|87985.7|48
1632983840000|2021-09-30 06:37:20|88058.1|88008.1|88057.8|88007.8|88062.9|88019.9|88044.9|88007.5|39
1632978200000|2021-09-30 05:03:20|88036.3|87986.3|88037.7|87987.7|88042.4|87992.4|88036|87986|52
1632983850000|2021-09-30 06:37:30|88058.1|88008.1|88057.6|88007.6|88058.1|88008.1|88055.2|88005.2|49
1632978210000|2021-09-30 05:03:30|88037.8|87987.8|88042|87992|88042.2|87992.2|88037.8|87987.8|48
1632983860000|2021-09-30 06:37:40|88057.5|88007.5|88061|88011|88061.4|88011.4|88055|88005|34
1632978220000|2021-09-30 05:03:40|88042.1|87992.1|88040|87990|88042.1|87992.1|88039.7|87989.7|40
1632983870000|2021-09-30 06:37:50|88061.4|88011.4|88048.9|88023.9|88061.4|88024.7|88048.2|88010.5|35
1632978230000|2021-09-30 05:03:50|88039.9|87989.9|88040.5|87990.5|88040.8|87990.8|88039.4|87989.4|51
1632983880000|2021-09-30 06:38:00|88049.5|88024.5|88062.8|88012.8|88063.5|88025.4|88049|88012.3|25
1632978240000|2021-09-30 05:04:00|88040.6|87990.6|88040.7|87990.7|88041.7|87991.7|88040|87990|42
1632983890000|2021-09-30 06:38:10|88063.1|88013.1|88065.1|88015.1|88065.7|88015.7|88062.9|88012.9|26
1632978250000|2021-09-30 05:04:10|88040.5|87990.5|88043.9|87993.9|88044.1|87994.1|88039.8|87989.8|33
1632983900000|2021-09-30 06:38:20|88065.2|88015.2|88066.6|88016.6|88067|88017|88063|88013|32
1632978260000|2021-09-30 05:04:20|88044.3|87994.3|88040|87990|88044.3|87994.3|88039|87989|43
1632983910000|2021-09-30 06:38:30|88066.5|88016.5|88069|88019|88071.2|88021.2|88066.5|88016.5|43
1632978270000|2021-09-30 05:04:30|88040.3|87990.3|88037.9|87987.9|88040.4|87990.4|88037.9|87987.9|35
1632983920000|2021-09-30 06:38:40|88069.1|88019.1|88069.1|88019.1|88069.1|88019.1|88068.4|88018.4|24
1632978280000|2021-09-30 05:04:40|88038.2|87988.2|88037.4|87987.4|88038.2|87988.2|88036.7|87986.7|19
1632983930000|2021-09-30 06:38:50|88069|88019|88067.9|88017.9|88069|88019|88067|88017|22
1632978290000|2021-09-30 05:04:50|88037.3|87987.3|88037.8|87987.8|88038.6|87988.6|88037|87987|28
1632983940000|2021-09-30 06:39:00|88067.8|88017.8|88052.4|88027.4|88068|88027.4|88051.6|88013.9|42
1632978300000|2021-09-30 05:05:00|88037.9|87987.9|88039.5|87989.5|88039.8|87989.8|88037.2|87987.2|35
1632983950000|2021-09-30 06:39:10|88052.3|88027.3|88051.2|88026.2|88053.6|88028.6|88050.7|88025.7|34
1632978310000|2021-09-30 05:05:10|88039.1|87989.1|88039.4|87989.4|88042.9|87992.9|88038.7|87988.7|46
1632983960000|2021-09-30 06:39:20|88051.1|88026.1|88055.8|88030.8|88069.5|88031.4|88051.1|88016.6|25
1632978320000|2021-09-30 05:05:20|88041.2|87991.2|88041.2|87991.2|88041.9|87991.9|88040.4|87990.4|23
1632983970000|2021-09-30 06:39:30|88056.3|88031.3|88065.5|88015.5|88067.4|88031.6|88054.4|88015.1|35
1632978330000|2021-09-30 05:05:30|88041.1|87991.1|88044.3|87994.3|88048.8|87998.8|88041|87991|36
1632983980000|2021-09-30 06:39:40|88065.2|88015.2|88066.3|88016.3|88067.6|88017.6|88065.2|88015.2|38
1632978340000|2021-09-30 05:05:40|88044|87994|88045.7|87995.7|88047|87997|88044|87994|29
1632983990000|2021-09-30 06:39:50|88066.2|88016.2|88067.2|88017.2|88067.5|88017.5|88066.2|88016.2|22
1632978350000|2021-09-30 05:05:50|88046|87996|88045.1|87995.1|88047.5|87997.5|88044.6|87994.6|43
1632984000000|2021-09-30 06:40:00|88067.3|88017.3|88066|88016|88067.3|88017.3|88063.9|88013.9|39
1632978360000|2021-09-30 05:06:00|88045|87995|88040.7|87990.7|88045|87995|88040.3|87990.3|40
1632984010000|2021-09-30 06:40:10|88065.9|88015.9|88040.5|88015.5|88066.1|88016.9|88040.5|88003.7|48
1632978370000|2021-09-30 05:06:10|88041.2|87991.2|88040.9|87990.9|88041.7|87991.7|88040.6|87990.6|29
1632984020000|2021-09-30 06:40:20|88041|88016|88057.6|88007.6|88057.6|88016|88037.8|87999.5|49
1632978380000|2021-09-30 05:06:20|88041.1|87991.1|88041.5|87991.5|88041.8|87991.8|88040.4|87990.4|23
1632984030000|2021-09-30 06:40:30|88057.2|88007.2|88047.2|87997.2|88057.7|88007.7|88047.2|87997.2|59
1632978390000|2021-09-30 05:06:30|88041.4|87991.4|88043.3|87993.3|88043.9|87993.9|88041.4|87991.4|27
1632984040000|2021-09-30 06:40:40|88047.5|87997.5|88049|87999|88049|87999|88047.1|87997.1|36
1632978400000|2021-09-30 05:06:40|88043.7|87993.7|88041.3|87991.3|88044.5|87994.5|88040.9|87990.9|31
1632984050000|2021-09-30 06:40:50|88049.1|87999.1|88046.8|87996.8|88049.4|87999.4|88046.5|87996.5|47
1632978410000|2021-09-30 05:06:50|88041.4|87991.4|88040.2|87990.2|88041.8|87991.8|88040|87990|19
1632984060000|2021-09-30 06:41:00|88046.3|87996.3|88043|87993|88047.3|87997.3|88041.7|87991.7|53
1632984070000|2021-09-30 06:41:10|88043.1|87993.1|88042.7|87992.7|88043.1|87993.1|88042.3|87992.3|26
1632984080000|2021-09-30 06:41:20|88042.9|87992.9|88044.6|87994.6|88047.6|87997.6|88041.2|87991.2|48
1632984090000|2021-09-30 06:41:30|88044.7|87994.7|88043.6|87993.6|88046|88006|88029.8|87992.5|45
1632984100000|2021-09-30 06:41:40|88043.7|87993.7|88032.2|88007.2|88046.5|88008.8|88029.8|87992.9|37
1632978420000|2021-09-30 05:07:00|88040.3|87990.3|88044.8|87994.8|88044.8|87994.8|88040.1|87990.1|26
1632984110000|2021-09-30 06:41:50|88032.5|88007.5|88027.4|88002.4|88042.7|88008.2|88025.8|87990.2|38
1632978430000|2021-09-30 05:07:10|88044.3|87994.3|88049.2|87999.2|88049.2|87999.2|88043.3|87993.3|36
1632984120000|2021-09-30 06:42:00|88026.7|88001.7|88017.6|87992.6|88038.9|88004|88016.3|87981.1|53
1632984130000|2021-09-30 06:42:10|88017.8|87992.8|88027.3|87977.3|88030.2|87992.8|88015.9|87976.9|41
1632978440000|2021-09-30 05:07:20|88048.9|87998.9|88049.7|87999.7|88049.9|87999.9|88048.8|87998.8|21
1632984140000|2021-09-30 06:42:20|88027.4|87977.4|88035.1|87985.1|88035.1|87997.2|88017.6|87977.4|43
1632978450000|2021-09-30 05:07:30|88049.3|87999.3|88049.2|87999.2|88050.2|88000.2|88048.7|87998.7|21
1632984150000|2021-09-30 06:42:30|88034.1|87984.1|88027|87977|88035|87993.9|88015.7|87976.7|48
1632984160000|2021-09-30 06:42:40|88027.1|87977.1|88012.7|87962.7|88027.4|87977.4|88008.7|87958.7|51
1632984170000|2021-09-30 06:42:50|88012.5|87962.5|88012.2|87962.2|88014.8|87964.8|88011.7|87961.7|43
1632984180000|2021-09-30 06:43:00|88012.8|87962.8|88015.2|87965.2|88015.6|87965.6|88011.1|87961.1|27
1632984190000|2021-09-30 06:43:10|88015|87965|88010.7|87960.7|88015.6|87965.6|88010.5|87960.5|33
1632984200000|2021-09-30 06:43:20|88010.6|87960.6|88001.8|87951.8|88011.1|87961.1|88001.8|87951.8|40
1632984210000|2021-09-30 06:43:30|88002.4|87952.4|88002.1|87952.1|88003.4|87953.4|88001.5|87951.5|36
1632984220000|2021-09-30 06:43:40|88002.3|87952.3|88002.6|87952.6|88003.8|87953.8|87999|87949|50
1632984230000|2021-09-30 06:43:50|88002.5|87952.5|88001.4|87951.4|88003.3|87953.3|88000.7|87950.7|41
1632984240000|2021-09-30 06:44:00|88001.9|87951.9|88003.8|87953.8|88004.3|87954.3|88001.6|87951.6|40
1632984250000|2021-09-30 06:44:10|88004.8|87954.8|88013.2|87963.2|88025.5|87982.9|88000.9|87954.8|59
1632984260000|2021-09-30 06:44:20|88012.9|87962.9|88004.5|87979.5|88014.3|87983.2|87999.6|87962.5|45
1632978460000|2021-09-30 05:07:40|88049.3|87999.3|88048.9|87998.9|88050|88000|88046.2|87996.2|36
1632984270000|2021-09-30 06:44:30|88004.6|87979.6|88016.5|87966.5|88018.7|87980.5|88004.4|87966.2|41
1632984280000|2021-09-30 06:44:40|88017.4|87967.4|88013.3|87963.3|88019.4|87969.4|88013.2|87963.2|55
1632978470000|2021-09-30 05:07:50|88048.8|87998.8|88048.9|87998.9|88049.6|87999.6|88047.7|87997.7|24
1632984290000|2021-09-30 06:44:50|88013.5|87963.5|88010.6|87960.6|88014.1|87964.1|88010.5|87960.5|48
1632978480000|2021-09-30 05:08:00|88048.6|87998.6|88045.8|87995.8|88049.6|87999.6|88045.3|87995.3|28
1632984300000|2021-09-30 06:45:00|88010.4|87960.4|88010.3|87960.3|88014.3|87964.3|88008.1|87958.1|48
1632984310000|2021-09-30 06:45:10|88011.3|87961.3|88000.7|87950.7|88011.3|87961.3|88000.7|87950.7|39
1632984320000|2021-09-30 06:45:20|88000.9|87950.9|88001.6|87951.6|88003|87953|88000.8|87950.8|46
1632984330000|2021-09-30 06:45:30|88002|87952|87983.5|87933.5|88002.9|87966.7|87972.3|87933.1|46
1632978490000|2021-09-30 05:08:10|88046|87996|88044.9|87994.9|88046|87996|88044.8|87994.8|16
1632984340000|2021-09-30 06:45:40|87985.3|87935.3|87986.7|87936.7|87989.4|87951.3|87974.3|87935.3|58
1632984350000|2021-09-30 06:45:50|87976.8|87951.8|87984.9|87934.9|87995.2|87956.6|87976.8|87934.6|63
1632984360000|2021-09-30 06:46:00|87985.5|87935.5|87986.7|87936.7|87987.2|87950.1|87971.9|87935.4|56
1632978500000|2021-09-30 05:08:20|88046.3|87996.3|88044.6|87994.6|88046.3|87996.3|88044.6|87994.6|23
1632984370000|2021-09-30 06:46:10|87987.5|87937.5|87994.2|87944.2|87994.4|87944.4|87986.7|87936.7|49
1632978510000|2021-09-30 05:08:30|88044.7|87994.7|88044.5|87994.5|88045|87995|88043.2|87993.2|19
1632984380000|2021-09-30 06:46:20|87994.5|87944.5|87994.3|87944.3|87995.5|87945.5|87993.5|87943.5|21
1632984390000|2021-09-30 06:46:30|87994.5|87944.5|87980.2|87955.2|87994.9|87956.6|87979.9|87944|34
1632978520000|2021-09-30 05:08:40|88045.1|87995.1|88042.8|87992.8|88045.1|87995.1|88042.3|87992.3|34
1632984400000|2021-09-30 06:46:40|87980.3|87955.3|87972.6|87947.6|87991.9|87955.3|87971.6|87934.1|47
1632984410000|2021-09-30 06:46:50|87972.5|87947.5|87974.5|87949.5|87988.4|87950.8|87972.3|87934.2|47
1632978530000|2021-09-30 05:08:50|88042.6|87992.6|88042.7|87992.7|88043.3|87993.3|88042.1|87992.1|17
1632984420000|2021-09-30 06:47:00|87974.9|87949.9|87972.8|87947.8|87976.6|87951.6|87972.3|87947.3|44
1632978540000|2021-09-30 05:09:00|88043.1|87993.1|88042.2|87992.2|88043.6|87993.6|88042.1|87992.1|23
1632984430000|2021-09-30 06:47:10|87972.5|87947.5|87965|87940|87977.6|87948.1|87965|87926.4|50
1632978550000|2021-09-30 05:09:10|88041.4|87991.4|88036.7|87986.7|88042.1|87992.1|88035.9|87985.9|41
1632984440000|2021-09-30 06:47:20|87964.5|87939.5|87972.5|87947.5|87984.3|87947.7|87963.5|87933.6|61
1632978560000|2021-09-30 05:09:20|88036.8|87986.8|88037.3|87987.3|88038.2|87988.2|88036.4|87986.4|43
1632984450000|2021-09-30 06:47:30|87972.3|87947.3|87972.2|87947.2|87972.7|87947.7|87971.5|87946.5|33
1632978570000|2021-09-30 05:09:30|88037.4|87987.4|88037.4|87987.4|88038.3|87988.3|88036.3|87986.3|41
1632984460000|2021-09-30 06:47:40|87972.1|87947.1|87972.3|87947.3|87974.1|87949.1|87972.1|87947.1|23
1632978580000|2021-09-30 05:09:40|88037.5|87987.5|88036.5|87986.5|88038.3|87988.3|88035.1|87985.1|38
1632984470000|2021-09-30 06:47:50|87972.5|87947.5|87976.2|87951.2|87976.6|87951.6|87972.2|87947.2|40
1632984480000|2021-09-30 06:48:00|87978.1|87953.1|87976.9|87951.9|87979|87954|87976.3|87951.3|38
1632984490000|2021-09-30 06:48:10|87976.7|87951.7|87974.6|87949.6|87978|87953|87974.6|87949.6|40
1632978590000|2021-09-30 05:09:50|88036.6|87986.6|88037.7|87987.7|88037.7|87987.7|88036.3|87986.3|24
1632984500000|2021-09-30 06:48:20|87975.1|87950.1|87979.9|87954.9|87980.6|87955.6|87974.8|87949.8|33
1632978600000|2021-09-30 05:10:00|88037.1|87987.1|88036.6|87986.6|88038.3|87988.3|88036.4|87986.4|38
1632984510000|2021-09-30 06:48:30|87980.2|87955.2|87980.1|87955.1|87981.8|87956.8|87979.5|87954.5|45
1632984520000|2021-09-30 06:48:40|87979.9|87954.9|87979.4|87954.4|87980.3|87955.3|87978.4|87953.4|26
1632984530000|2021-09-30 06:48:50|87979.5|87954.5|87984.1|87959.1|87984.1|87959.1|87978.1|87953.1|30
1632978610000|2021-09-30 05:10:10|88035.8|87985.8|88038.6|87988.6|88040.3|87990.3|88035.8|87985.8|32
1632984540000|2021-09-30 06:49:00|87983.1|87958.1|87982.7|87957.7|87997.6|87961.5|87982.6|87947.6|44
1632978620000|2021-09-30 05:10:20|88038.4|87988.4|88034.1|87984.1|88039.4|87989.4|88034.1|87984.1|21
1632984550000|2021-09-30 06:49:10|87983.1|87958.1|87983.3|87958.3|87985|87960|87982.6|87957.6|27
1632978630000|2021-09-30 05:10:30|88033.8|87983.8|88032.5|87982.5|88034.4|87984.4|88028.4|87978.4|48
1632984560000|2021-09-30 06:49:20|87983.4|87958.4|87984.7|87959.7|87985|87960|87982.8|87957.8|23
1632978640000|2021-09-30 05:10:40|88032.6|87982.6|88030.9|87980.9|88033.6|87983.6|88030.6|87980.6|39
1632984570000|2021-09-30 06:49:30|87984.6|87959.6|87985.8|87960.8|87989.3|87964.3|87984.6|87959.6|27
1632978650000|2021-09-30 05:10:50|88031.3|87981.3|88025.4|87975.4|88031.5|87981.5|88023|87973|42
1632984580000|2021-09-30 06:49:40|87986.3|87961.3|87990.8|87965.8|87991.7|87966.7|87986.2|87961.2|46
1632978660000|2021-09-30 05:11:00|88025.5|87975.5|88026|87976|88027.8|87977.8|88024|87974|40
1632984590000|2021-09-30 06:49:50|87990.9|87965.9|88000|87975|88000.9|87975.9|87989.9|87964.9|52
1632978670000|2021-09-30 05:11:10|88025.8|87975.8|88027.3|87977.3|88028.2|87978.2|88025.8|87975.8|38
1632984600000|2021-09-30 06:50:00|87999.1|87974.1|88002.2|87952.2|88008.4|87974.3|87996.9|87951.3|36
1632984610000|2021-09-30 06:50:10|88002.4|87952.4|88002.3|87952.3|88002.9|87952.9|88001.2|87951.2|31
1632984620000|2021-09-30 06:50:20|88002.2|87952.2|87985.9|87960.9|88002.4|87961.6|87985|87949.6|37
1632978680000|2021-09-30 05:11:20|88027.4|87977.4|88028.6|87978.6|88028.6|87978.6|88027.4|87977.4|34
1632984630000|2021-09-30 06:50:30|87986|87961|87994.9|87944.9|87997|87961|87983.3|87944.9|33
1632978690000|2021-09-30 05:11:30|88028.9|87978.9|88028.7|87978.7|88028.9|87978.9|88025.6|87975.6|38
1632984640000|2021-09-30 06:50:40|87995.2|87945.2|87974.2|87949.2|87995.5|87958.2|87974.2|87938.7|41
1632978700000|2021-09-30 05:11:40|88028.4|87978.4|88029.5|87979.5|88030.4|87980.4|88028.4|87978.4|34
1632984650000|2021-09-30 06:50:50|87972.8|87947.8|87987.2|87937.2|87989.7|87952.2|87970.6|87933.3|59
1632984660000|2021-09-30 06:51:00|87986.6|87936.6|87983.4|87933.4|87991.7|87947.5|87972.5|87932.4|48
1632984670000|2021-09-30 06:51:10|87982.9|87932.9|87983.5|87933.5|87985.1|87935.1|87982.2|87932.2|53
1632978710000|2021-09-30 05:11:50|88029.4|87979.4|88032|87982|88032.9|87982.9|88027.4|87977.4|45
1632984680000|2021-09-30 06:51:20|87983.7|87933.7|87985|87935|87986.8|87936.8|87983.7|87933.7|30
1632978720000|2021-09-30 05:12:00|88032.6|87982.6|88035.3|87985.3|88035.3|87985.3|88032.3|87982.3|38
1632984690000|2021-09-30 06:51:30|87984.4|87934.4|87989.3|87939.3|87989.3|87951.5|87973.3|87934.1|57
1632978730000|2021-09-30 05:12:10|88035.2|87985.2|88036|87986|88037.5|87987.5|88034.4|87984.4|47
1632984700000|2021-09-30 06:51:40|87988.9|87938.9|87984.6|87934.6|87989.1|87949.9|87970.6|87933.1|50
1632978740000|2021-09-30 05:12:20|88036.4|87986.4|88037.1|87987.1|88037.7|87987.7|88035.8|87985.8|27
1632984710000|2021-09-30 06:51:50|87984.2|87934.2|87969.1|87944.1|87987.6|87945.7|87969|87934.1|48
1632978750000|2021-09-30 05:12:30|88036.9|87986.9|88035.1|87985.1|88037.4|87987.4|88035.1|87985.1|22
1632984720000|2021-09-30 06:52:00|87969.3|87944.3|87970.7|87945.7|87970.7|87945.7|87968.6|87943.6|19
1632984730000|2021-09-30 06:52:10|87971|87946|87973.9|87948.9|87976.1|87951.1|87970.7|87945.7|40
1632984740000|2021-09-30 06:52:20|87973.3|87948.3|87973.7|87948.7|87974.2|87949.2|87972.5|87947.5|48
1632978760000|2021-09-30 05:12:40|88035.2|87985.2|88034.2|87984.2|88037.1|87987.1|88033.8|87983.8|19
1632984750000|2021-09-30 06:52:30|87973.9|87948.9|87975.4|87950.4|87977.6|87952.6|87973.5|87948.5|44
1632978770000|2021-09-30 05:12:50|88034.7|87984.7|88035.8|87985.8|88036|87986|88034.4|87984.4|26
1632984760000|2021-09-30 06:52:40|87975.3|87950.3|87975.8|87950.8|87976.1|87951.1|87974.7|87949.7|31
1632978780000|2021-09-30 05:13:00|88036.1|87986.1|88033.9|87983.9|88036.2|87986.2|88033.7|87983.7|28
1632984770000|2021-09-30 06:52:50|87975.7|87950.7|87977.2|87952.2|87977.3|87952.3|87975.4|87950.4|27
1632978790000|2021-09-30 05:13:10|88034.4|87984.4|88033.6|87983.6|88034.4|87984.4|88033.1|87983.1|15
1632984780000|2021-09-30 06:53:00|87978.4|87953.4|87979|87954|87979.7|87954.7|87978.2|87953.2|45
1632978800000|2021-09-30 05:13:20|88033.5|87983.5|88037.4|87987.4|88037.8|87987.8|88033.3|87983.3|34
1632984790000|2021-09-30 06:53:10|87979.6|87954.6|87983.1|87958.1|87984.3|87959.3|87978.9|87953.9|56
1632978810000|2021-09-30 05:13:30|88037.7|87987.7|88043.1|87993.1|88043.7|87993.7|88037.6|87987.6|55
1632984800000|2021-09-30 06:53:20|87983.6|87958.6|87989.4|87964.4|87989.4|87964.4|87983.1|87958.1|42
1632978820000|2021-09-30 05:13:40|88042.7|87992.7|88042.2|87992.2|88043.3|87993.3|88042|87992|37
1632984810000|2021-09-30 06:53:30|87988.3|87963.3|87989.1|87964.1|87989.1|87964.1|87988|87963|27
1632978830000|2021-09-30 05:13:50|88042.1|87992.1|88042.2|87992.2|88043|87993|88041.4|87991.4|33
1632984820000|2021-09-30 06:53:40|87989|87964|87984.6|87959.6|87989|87964|87984.3|87959.3|32
1632978840000|2021-09-30 05:14:00|88042.6|87992.6|88042.7|87992.7|88043.7|87993.7|88041.3|87991.3|34
1632984830000|2021-09-30 06:53:50|87983.9|87958.9|87981.9|87956.9|87984.7|87959.7|87980.3|87955.3|51
1632978850000|2021-09-30 05:14:10|88042.3|87992.3|88042.3|87992.3|88043.8|87993.8|88042.2|87992.2|34
1632984840000|2021-09-30 06:54:00|87982.1|87957.1|87983.6|87958.6|87984.7|87959.7|87981.5|87956.5|34
1632978860000|2021-09-30 05:14:20|88041.6|87991.6|88039.9|87989.9|88041.6|87991.6|88039.5|87989.5|25
1632984850000|2021-09-30 06:54:10|87983.9|87958.9|87980.7|87955.7|87984.7|87959.7|87979.2|87954.2|38
1632978870000|2021-09-30 05:14:30|88042.1|87992.1|88041.3|87991.3|88042.3|87992.3|88040.7|87990.7|23
1632984860000|2021-09-30 06:54:20|87980.4|87955.4|87974.7|87924.7|87980.8|87955.8|87964.2|87924.3|41
1632978880000|2021-09-30 05:14:40|88041.4|87991.4|88042.1|87992.1|88043.1|87993.1|88041|87991|23
1632984870000|2021-09-30 06:54:30|87975.3|87925.3|87970|87945|87976.8|87945.2|87964|87925.2|47
1632978890000|2021-09-30 05:14:50|88041.7|87991.7|88043.4|87993.4|88044.3|87994.3|88041.7|87991.7|25
1632984880000|2021-09-30 06:54:40|87969.7|87944.7|87984.3|87934.3|87985.7|87947.6|87969.4|87932.6|53
1632978900000|2021-09-30 05:15:00|88043.5|87993.5|88039.6|87989.6|88043.5|87993.5|88039|87989|46
1632984890000|2021-09-30 06:54:50|87984.2|87934.2|87983.4|87933.4|87986|87949.4|87972.8|87932.9|41
1632978910000|2021-09-30 05:15:10|88039.4|87989.4|88040.4|87990.4|88040.4|87990.4|88038.2|87988.2|34
1632984900000|2021-09-30 06:55:00|87983.8|87933.8|87986.6|87936.6|87986.6|87936.6|87983.5|87933.5|43
1632978920000|2021-09-30 05:15:20|88040.3|87990.3|88039.3|87989.3|88040.4|87990.4|88039.2|87989.2|17
1632984910000|2021-09-30 06:55:10|87986.7|87936.7|87993|87943|87993.8|87943.8|87986.4|87936.4|51
1632978930000|2021-09-30 05:15:30|88039.6|87989.6|88040.2|87990.2|88041.4|87991.4|88039.2|87989.2|25
1632984920000|2021-09-30 06:55:20|87993.4|87943.4|87985.8|87960.8|87997.1|87961.4|87984.4|87943|51
1632978940000|2021-09-30 05:15:40|88040.4|87990.4|88039.4|87989.4|88040.8|87990.8|88038.5|87988.5|27
1632984930000|2021-09-30 06:55:30|87985.9|87960.9|87995.5|87945.5|87998.2|87961.3|87985.4|87945.2|49
1632978950000|2021-09-30 05:15:50|88039|87989|88039.8|87989.8|88040.6|87990.6|88037.5|87987.5|41
1632984940000|2021-09-30 06:55:40|87996.3|87946.3|87992.6|87942.6|87996.3|87953.8|87977.7|87937|56
1632978960000|2021-09-30 05:16:00|88040.5|87990.5|88039.9|87989.9|88040.8|87990.8|88039.1|87989.1|36
1632984950000|2021-09-30 06:55:50|87993.3|87943.3|87994.7|87944.7|87994.7|87944.7|87992.6|87942.6|39
1632978970000|2021-09-30 05:16:10|88040|87990|88035.9|87985.9|88040|87990|88034.6|87984.6|50
1632984960000|2021-09-30 06:56:00|87994.8|87944.8|87994.1|87944.1|87994.8|87944.8|87991.5|87941.5|42
1632978980000|2021-09-30 05:16:20|88035.5|87985.5|88035.3|87985.3|88035.8|87985.8|88034.9|87984.9|34
1632984970000|2021-09-30 06:56:10|87993.8|87943.8|87991.6|87941.6|87993.8|87943.8|87991.5|87941.5|23
1632978990000|2021-09-30 05:16:30|88035|87985|88036.9|87986.9|88038.1|87988.1|88035|87985|25
1632984980000|2021-09-30 06:56:20|87991.8|87941.8|87983.5|87958.5|87996|87959.1|87983|87941.8|39
1632979000000|2021-09-30 05:16:40|88036.8|87986.8|88037.3|87987.3|88037.6|87987.6|88036.7|87986.7|20
1632984990000|2021-09-30 06:56:30|87983.7|87958.7|87982.3|87957.3|87984|87959|87980.1|87955.1|49
1632979010000|2021-09-30 05:16:50|88037.8|87987.8|88037.6|87987.6|88039.5|87989.5|88036.8|87986.8|37
1632985000000|2021-09-30 06:56:40|87982.2|87957.2|87982.3|87957.3|87982.4|87957.4|87980.2|87955.2|41
1632979020000|2021-09-30 05:17:00|88037.5|87987.5|88035.2|87985.2|88037.5|87987.5|88033.4|87983.4|33
1632985010000|2021-09-30 06:56:50|87982|87957|87987.3|87962.3|88000.9|87962.3|87981.9|87948.6|43
1632979030000|2021-09-30 05:17:10|88035|87985|88032.4|87982.4|88035.4|87985.4|88032.1|87982.1|32
1632985020000|2021-09-30 06:57:00|87986.2|87961.2|87989.1|87939.1|87994.6|87961.7|87980.9|87937.6|61
1632979040000|2021-09-30 05:17:20|88032.2|87982.2|88024.6|87974.6|88032.9|87982.9|88023.8|87973.8|47
1632985030000|2021-09-30 06:57:10|87988.9|87938.9|87987.4|87937.4|87989.2|87950.9|87975.7|87936.1|34
1632979050000|2021-09-30 05:17:30|88024.7|87974.7|88025.6|87975.6|88026.2|87976.2|88024.7|87974.7|29
1632985040000|2021-09-30 06:57:20|87987.3|87937.3|87987.7|87937.7|87989.8|87939.8|87986|87936|52
1632979060000|2021-09-30 05:17:40|88025.8|87975.8|88024.7|87974.7|88025.8|87975.8|88024.5|87974.5|22
1632985050000|2021-09-30 06:57:30|87987.8|87937.8|87977.4|87927.4|87987.8|87948.6|87963.2|87927.2|53
1632979070000|2021-09-30 05:17:50|88024.6|87974.6|88023.7|87973.7|88024.6|87974.6|88022.7|87972.7|20
1632985060000|2021-09-30 06:57:40|87977.6|87927.6|87984.5|87934.5|87988.9|87938.9|87977.6|87927.6|61
1632979080000|2021-09-30 05:18:00|88023.8|87973.8|88021.4|87971.4|88025.2|87975.2|88021.4|87971.4|32
1632985070000|2021-09-30 06:57:50|87984|87934|87983.2|87933.2|87986.4|87936.4|87983.2|87933.2|48
1632979090000|2021-09-30 05:18:10|88021.7|87971.7|88022.3|87972.3|88023|87973|88020.9|87970.9|39
1632985080000|2021-09-30 06:58:00|87982.3|87932.3|87979.2|87929.2|87982.3|87932.3|87974.9|87924.9|57
1632979100000|2021-09-30 05:18:20|88022.5|87972.5|88019.6|87969.6|88024|87974|88018.3|87968.3|34
1632985090000|2021-09-30 06:58:10|87978.9|87928.9|87974.9|87924.9|87984|87934|87974.9|87924.9|55
1632979110000|2021-09-30 05:18:30|88020.1|87970.1|88020.7|87970.7|88020.9|87970.9|88018.9|87968.9|39
1632985100000|2021-09-30 06:58:20|87975.1|87925.1|87954.6|87929.6|87975.2|87932.3|87954.6|87916.9|64
1632985110000|2021-09-30 06:58:30|87955.6|87930.6|87969.9|87919.9|87970.4|87932.2|87955.5|87915.8|64
1632979120000|2021-09-30 05:18:40|88020.6|87970.6|88018.7|87968.7|88020.9|87970.9|88018.7|87968.7|29
1632985120000|2021-09-30 06:58:40|87969.5|87919.5|87978.6|87928.6|87979.3|87937.3|87960.5|87919.1|65
1632979130000|2021-09-30 05:18:50|88018.2|87968.2|88020.2|87970.2|88020.2|87970.2|88018.2|87968.2|24
1632979140000|2021-09-30 05:19:00|88020.1|87970.1|88019.8|87969.8|88023.2|87973.2|88019.4|87969.4|48
1632985130000|2021-09-30 06:58:50|87978.4|87928.4|87952.1|87927.1|87979.2|87929.2|87951.4|87913.3|53
1632979150000|2021-09-30 05:19:10|88019.9|87969.9|88020.1|87970.1|88020.6|87970.6|88019.7|87969.7|33
1632979160000|2021-09-30 05:19:20|88020|87970|88020.2|87970.2|88020.4|87970.4|88019.9|87969.9|23
1632985140000|2021-09-30 06:59:00|87952.4|87927.4|87952.2|87927.2|87955.5|87930.5|87950.5|87925.5|56
1632979170000|2021-09-30 05:19:30|88020|87970|88021.7|87971.7|88022.1|87972.1|88020|87970|28
1632985150000|2021-09-30 06:59:10|87952.5|87927.5|87955|87930|87965.3|87931.1|87951.6|87913.6|54
1632979180000|2021-09-30 05:19:40|88021.8|87971.8|88022|87972|88023.6|87973.6|88021.2|87971.2|42
1632985160000|2021-09-30 06:59:20|87955.6|87930.6|87949.6|87924.6|87968.5|87930.9|87949.6|87913.4|61
1632979190000|2021-09-30 05:19:50|88022.1|87972.1|88022.3|87972.3|88023|87973|88021.8|87971.8|33
1632985170000|2021-09-30 06:59:30|87962|87912|87954.3|87904.3|87962|87927|87945.9|87904.3|51
1632979200000|2021-09-30 05:20:00|88022|87972|88025.1|87975.1|88025.4|87975.4|88020.3|87970.3|22
1632985180000|2021-09-30 06:59:40|87954.4|87904.4|87952.1|87902.1|87954.4|87915.1|87940.1|87900.8|42
1632979210000|2021-09-30 05:20:10|88025.3|87975.3|88027|87977|88027.3|87977.3|88025.1|87975.1|38
1632985190000|2021-09-30 06:59:50|87952.4|87902.4|87944.4|87894.4|87952.8|87902.8|87944.3|87894.3|52
1632979220000|2021-09-30 05:20:20|88027.5|87977.5|88028.2|87978.2|88029.8|87979.8|88026.9|87976.9|27
1632985200000|2021-09-30 07:00:00|87945|87895|87936.1|87886.1|87953.6|87903.6|87934|87884|75
1632979230000|2021-09-30 05:20:30|88028.1|87978.1|88028.2|87978.2|88028.8|87978.8|88027.4|87977.4|34
1632985210000|2021-09-30 07:00:10|87936.7|87886.7|87933.2|87883.2|87938.4|87888.4|87930.9|87880.9|67
1632979240000|2021-09-30 05:20:40|88028.3|87978.3|88029.5|87979.5|88029.6|87979.6|88025.6|87975.6|25
1632985220000|2021-09-30 07:00:20|87932.8|87882.8|87960|87910|87961.9|87911.9|87932.7|87882.7|74
1632979250000|2021-09-30 05:20:50|88029.8|87979.8|88031.7|87981.7|88032.2|87982.2|88029|87979|25
1632985230000|2021-09-30 07:00:30|87958.8|87908.8|87946.6|87921.6|87964|87921.6|87944.9|87905.8|62
1632979260000|2021-09-30 05:21:00|88032.2|87982.2|88031.7|87981.7|88032.2|87982.2|88031.2|87981.2|20
1632985240000|2021-09-30 07:00:40|87946.8|87921.8|87966.6|87916.6|87966.8|87928.6|87946.8|87907.9|53
1632979270000|2021-09-30 05:21:10|88032.3|87982.3|88033.7|87983.7|88034.3|87984.3|88032.2|87982.2|25
1632985250000|2021-09-30 07:00:50|87966.5|87916.5|87973|87923|87973.4|87923.4|87965.8|87915.8|45
1632979280000|2021-09-30 05:21:20|88033.8|87983.8|88033.2|87983.2|88034|87984|88032.7|87982.7|21
1632985260000|2021-09-30 07:01:00|87972.5|87922.5|88001.8|87951.8|88002.8|87952.8|87972.5|87922.5|71
1632979290000|2021-09-30 05:21:30|88033.4|87983.4|88033.6|87983.6|88035.1|87985.1|88033.4|87983.4|23
1632985270000|2021-09-30 07:01:10|88002.7|87952.7|88006.1|87956.1|88006.1|87956.1|87997.8|87947.8|62
1632979300000|2021-09-30 05:21:40|88034|87984|88033.8|87983.8|88034.3|87984.3|88033.4|87983.4|17
1632985280000|2021-09-30 07:01:20|88007.3|87957.3|88006|87956|88007.3|87957.3|88001.1|87951.1|60
1632979310000|2021-09-30 05:21:50|88033.6|87983.6|88033.8|87983.8|88034.2|87984.2|88033.3|87983.3|14
1632985290000|2021-09-30 07:01:30|88006.3|87956.3|88003.3|87953.3|88006.6|87956.6|88002.2|87952.2|45
1632979320000|2021-09-30 05:22:00|88033.7|87983.7|88033.5|87983.5|88034.7|87984.7|88032.8|87982.8|22
1632985300000|2021-09-30 07:01:40|88003|87953|88002.8|87952.8|88003.7|87953.7|87998.9|87948.9|54
1632979330000|2021-09-30 05:22:10|88033.6|87983.6|88033.9|87983.9|88033.9|87983.9|88032.6|87982.6|14
1632985310000|2021-09-30 07:01:50|88002.5|87952.5|88004.3|87954.3|88004.8|87954.8|88002.5|87952.5|49
1632979340000|2021-09-30 05:22:20|88033.8|87983.8|88033.4|87983.4|88034.3|87984.3|88033.2|87983.2|24
1632985320000|2021-09-30 07:02:00|88004.1|87954.1|87998.3|87948.3|88004.1|87954.1|87997.3|87947.3|62
1632979350000|2021-09-30 05:22:30|88033.6|87983.6|88033.4|87983.4|88033.8|87983.8|88033|87983|27
1632985330000|2021-09-30 07:02:10|87998.2|87948.2|87977.4|87952.4|87998.5|87956.4|87974.9|87940|66
1632979360000|2021-09-30 05:22:40|88033.6|87983.6|88032.9|87982.9|88034.2|87984.2|88032.3|87982.3|41
1632985340000|2021-09-30 07:02:20|87976.8|87951.8|87970.4|87945.4|87992.9|87958.2|87969.1|87932.3|64
1632979370000|2021-09-30 05:22:50|88033|87983|88033|87983|88033.6|87983.6|88032.7|87982.7|25
1632985350000|2021-09-30 07:02:30|87970.8|87945.8|87964|87939|87976.1|87951.1|87962.5|87937.5|65
1632979380000|2021-09-30 05:23:00|88033.1|87983.1|88036.5|87986.5|88036.5|87986.5|88032.3|87982.3|32
1632985360000|2021-09-30 07:02:40|87964.5|87939.5|87971.7|87921.7|87971.7|87942.5|87957.1|87919|63
1632979390000|2021-09-30 05:23:10|88036.3|87986.3|88036.5|87986.5|88037.2|87987.2|88035.8|87985.8|33
1632985370000|2021-09-30 07:02:50|87972.3|87922.3|87980.9|87930.9|87984.1|87941.6|87963.1|87922.3|60
1632979400000|2021-09-30 05:23:20|88036.2|87986.2|88034.2|87984.2|88036.6|87986.6|88034.1|87984.1|18
1632985380000|2021-09-30 07:03:00|87982.1|87932.1|87986.9|87936.9|87990.3|87940.3|87981.6|87931.6|61
1632979410000|2021-09-30 05:23:30|88034.1|87984.1|88032.3|87982.3|88035|87985|88032.3|87982.3|30
1632985390000|2021-09-30 07:03:10|87986.8|87936.8|87956.7|87931.7|87986.8|87947.9|87956.7|87929.1|61
1632979420000|2021-09-30 05:23:40|88032.1|87982.1|88031.5|87981.5|88033.4|87983.4|88031.2|87981.2|24
1632985400000|2021-09-30 07:03:20|87956.3|87931.3|87958.5|87933.5|87968.6|87934.8|87956.3|87914.9|58
1632979430000|2021-09-30 05:23:50|88031.4|87981.4|88031.6|87981.6|88032.8|87982.8|88031.3|87981.3|32
1632985410000|2021-09-30 07:03:30|87957.9|87932.9|87956.9|87931.9|87980.4|87941.5|87956.8|87930.4|61
1632979440000|2021-09-30 05:24:00|88031.7|87981.7|88035.8|87985.8|88035.8|87985.8|88030.8|87980.8|19
1632985420000|2021-09-30 07:03:40|87957.3|87932.3|87964.9|87914.9|87978|87935.7|87955.5|87914|63
1632979450000|2021-09-30 05:24:10|88035.9|87985.9|88037.1|87987.1|88038.1|87988.1|88035.5|87985.5|33
1632985430000|2021-09-30 07:03:50|87950.6|87925.6|87963.5|87913.5|87964.4|87926.5|87946.2|87907.6|48
1632979460000|2021-09-30 05:24:20|88037|87987|88037.7|87987.7|88038.7|87988.7|88037|87987|28
1632985440000|2021-09-30 07:04:00|87963.9|87913.9|87959.6|87909.6|87963.9|87913.9|87957.1|87907.1|62
1632979470000|2021-09-30 05:24:30|88037.6|87987.6|88038|87988|88038.5|87988.5|88037.2|87987.2|21
1632985450000|2021-09-30 07:04:10|87960|87910|87967.2|87917.2|87967.2|87925.6|87945.4|87904.9|62
1632979480000|2021-09-30 05:24:40|88038.4|87988.4|88037.7|87987.7|88038.4|87988.4|88037.6|87987.6|9
1632985460000|2021-09-30 07:04:20|87965.9|87915.9|87964.8|87914.8|87966.1|87925.7|87947.3|87908.4|52
1632979490000|2021-09-30 05:24:50|88039|87989|88046.2|87996.2|88046.5|87996.5|88038.8|87988.8|44
1632985470000|2021-09-30 07:04:30|87964|87914|87972.4|87922.4|87972.4|87929.2|87952.8|87914|53
1632979500000|2021-09-30 05:25:00|88046|87996|88046.7|87996.7|88047.3|87997.3|88045.2|87995.2|37
1632985480000|2021-09-30 07:04:40|87972.7|87922.7|87975.5|87925.5|87975.5|87936.3|87960.6|87920.4|55
1632979510000|2021-09-30 05:25:10|88046.4|87996.4|88045.1|87995.1|88046.7|87996.7|88044.8|87994.8|20
1632985490000|2021-09-30 07:04:50|87974.9|87924.9|87974.4|87924.4|87980.3|87941.7|87961.6|87923.7|56
1632979520000|2021-09-30 05:25:20|88044.8|87994.8|88046.2|87996.2|88048.9|87998.9|88044.1|87994.1|20
1632985500000|2021-09-30 07:05:00|87974|87924|87947.7|87922.7|87974|87936.3|87946.2|87909.3|60
1632979530000|2021-09-30 05:25:30|88045.7|87995.7|88045|87995|88047.8|87997.8|88044.5|87994.5|34
1632985510000|2021-09-30 07:05:10|87946.7|87921.7|87957.5|87907.5|87959|87922.1|87942.4|87905.3|47
1632979540000|2021-09-30 05:25:40|88046.8|87996.8|88046.3|87996.3|88046.8|87996.8|88045.1|87995.1|25
1632985520000|2021-09-30 07:05:20|87957.6|87907.6|87945.4|87920.4|87960.2|87923.1|87945.3|87906.3|47
1632979550000|2021-09-30 05:25:50|88046|87996|88049.5|87999.5|88050|88000|88044.4|87994.4|34
1632985530000|2021-09-30 07:05:30|87944.8|87919.8|87967.4|87917.4|87967.4|87923.6|87944.7|87908.3|59
1632979560000|2021-09-30 05:26:00|88049.4|87999.4|88047.5|87997.5|88049.7|87999.7|88047.3|87997.3|21
1632985540000|2021-09-30 07:05:40|87967.2|87917.2|87969.8|87919.8|87969.8|87934.6|87953.3|87913.5|46
1632979570000|2021-09-30 05:26:10|88049.1|87999.1|88044.8|87994.8|88049.1|87999.1|88044.8|87994.8|24
1632985550000|2021-09-30 07:05:50|87969.9|87919.9|87976.9|87926.9|87977.6|87937.1|87960.4|87919.9|50
1632979580000|2021-09-30 05:26:20|88044.9|87994.9|88047.2|87997.2|88047.2|87997.2|88044|87994|22
1632985560000|2021-09-30 07:06:00|87977|87927|87985|87935|87985.3|87947.8|87968.3|87926.9|50
1632979590000|2021-09-30 05:26:30|88047|87997|88046.2|87996.2|88047.2|87997.2|88046.2|87996.2|11
1632985570000|2021-09-30 07:06:10|87985.1|87935.1|87988.3|87938.3|87990.7|87940.7|87983.5|87933.5|63
1632979600000|2021-09-30 05:26:40|88045.9|87995.9|88045.3|87995.3|88047.5|87997.5|88045|87995|15
1632985580000|2021-09-30 07:06:20|87989.4|87939.4|88014.7|87964.7|88015.8|87965.9|87989.4|87939.4|62
1632979610000|2021-09-30 05:26:50|88045.2|87995.2|88044|87994|88045.4|87995.4|88043.8|87993.8|17
1632985590000|2021-09-30 07:06:30|88015.8|87965.8|88023.2|87973.2|88024.7|87974.7|88014.8|87964.8|58
1632979620000|2021-09-30 05:27:00|88043.9|87993.9|88044|87994|88044.1|87994.1|88043.7|87993.7|36
1632985600000|2021-09-30 07:06:40|88023.3|87973.3|88025.7|87975.7|88027.8|87977.8|88023.3|87973.3|62
1632979630000|2021-09-30 05:27:10|88044.1|87994.1|88043.3|87993.3|88045|87995|88043.1|87993.1|35
1632985610000|2021-09-30 07:06:50|88026|87976|88025.5|87975.5|88028.6|87978.6|88023.7|87973.7|48
1632979640000|2021-09-30 05:27:20|88043.4|87993.4|88044.7|87994.7|88046.1|87996.1|88043.3|87993.3|33
1632985620000|2021-09-30 07:07:00|88025|87975|88034.1|87984.1|88034.2|87995.4|88019.2|87974.6|53
1632979650000|2021-09-30 05:27:30|88044.9|87994.9|88041.9|87991.9|88045.1|87995.1|88041.5|87991.5|43
1632985630000|2021-09-30 07:07:10|88034|87984|88028.1|87978.1|88034|87984|88028|87978|61
1632979660000|2021-09-30 05:27:40|88042.2|87992.2|88043.2|87993.2|88043.7|87993.7|88041.7|87991.7|14
1632985640000|2021-09-30 07:07:20|88028.6|87978.6|88031.5|87981.5|88031.5|87987.8|88011.6|87974.1|67
1632979670000|2021-09-30 05:27:50|88042.4|87992.4|88043.9|87993.9|88044|87994|88041.6|87991.6|26
1632985650000|2021-09-30 07:07:30|88032|87982|88030.2|87980.2|88034.4|87984.4|88029.4|87979.4|44
1632979680000|2021-09-30 05:28:00|88043.8|87993.8|88044|87994|88044.6|87994.6|88043.6|87993.6|24
1632985660000|2021-09-30 07:07:40|88030.4|87980.4|88033.5|87983.5|88033.6|87983.6|88030.2|87980.2|51
1632979690000|2021-09-30 05:28:10|88044.2|87994.2|88046.6|87996.6|88046.6|87996.6|88043.3|87993.3|36
1632985670000|2021-09-30 07:07:50|88032.3|87982.3|88028.1|88003.1|88038.3|88003.2|88025.9|87981.6|55
1632979700000|2021-09-30 05:28:20|88047.3|87997.3|88048|87998|88050.1|88000.1|88047.2|87997.2|23
1632985680000|2021-09-30 07:08:00|88028.4|88003.4|88025.8|88000.8|88028.4|88003.4|88025.6|88000.6|47
1632979710000|2021-09-30 05:28:30|88048.1|87998.1|88049.5|87999.5|88050|88000|88047.9|87997.9|26
1632985690000|2021-09-30 07:08:10|88026.2|88001.2|88031.3|87981.3|88037.9|88001.5|88024.8|87979|56
1632979720000|2021-09-30 05:28:40|88049.7|87999.7|88048.9|87998.9|88049.7|87999.7|88048.4|87998.4|7
1632985700000|2021-09-30 07:08:20|88031.5|87981.5|88023.4|87973.4|88031.7|87988.4|88010|87971.3|48
1632979730000|2021-09-30 05:28:50|88049.2|87999.2|88049.4|87999.4|88049.6|87999.6|88047.8|87997.8|10
1632985710000|2021-09-30 07:08:30|88023.2|87973.2|88004.1|87979.1|88023.6|87981.4|88002.1|87968.2|62
1632979740000|2021-09-30 05:29:00|88049.3|87999.3|88050.2|88000.2|88050.6|88000.6|88048.5|87998.5|22
1632985720000|2021-09-30 07:08:40|88004.8|87979.8|88025.3|87975.3|88025.7|87986.7|88003.6|87965.9|71
1632979750000|2021-09-30 05:29:10|88049.7|87999.7|88053.7|88003.7|88053.7|88003.7|88049.1|87999.1|30
1632985730000|2021-09-30 07:08:50|88023.5|87973.5|88019.8|87994.8|88032.4|87995.7|88012.1|87973.5|66
1632979760000|2021-09-30 05:29:20|88053.5|88003.5|88055.4|88005.4|88055.8|88005.8|88052.7|88002.7|39
1632985740000|2021-09-30 07:09:00|88020.1|87995.1|88013.6|87988.6|88035.1|87999.7|88013.2|87976.2|68
1632979770000|2021-09-30 05:29:30|88055.7|88005.7|88058.2|88008.2|88060.2|88010.2|88055.7|88005.7|33
1632985750000|2021-09-30 07:09:10|88013.4|87988.4|88021.3|87996.3|88035.2|87996.9|88008.7|87974.9|61
1632979780000|2021-09-30 05:29:40|88058.3|88008.3|88057.4|88007.4|88058.4|88008.4|88056.8|88006.8|34
1632985760000|2021-09-30 07:09:20|88021.9|87996.9|88016.3|87991.3|88033.2|87996.9|88014.1|87981.9|45
1632985770000|2021-09-30 07:09:30|88015|87990|88015.8|87990.8|88016|87991|88013.5|87988.5|53
1632979790000|2021-09-30 05:29:50|88057.3|88007.3|88057.3|88007.3|88059.2|88009.2|88055.5|88005.5|37
1632985780000|2021-09-30 07:09:40|88015.6|87990.6|88011.7|87986.7|88028|87991.3|88010.8|87978|56
1632979800000|2021-09-30 05:30:00|88057.2|88007.2|88059.8|88009.8|88059.9|88009.9|88056.2|88006.2|38
1632985790000|2021-09-30 07:09:50|88012.8|87987.8|88003.4|87978.4|88012.8|87987.8|88002.8|87977.8|55
1632979810000|2021-09-30 05:30:10|88059.9|88009.9|88059.4|88009.4|88060.9|88010.9|88057.7|88007.7|35
1632985800000|2021-09-30 07:10:00|88003.7|87978.7|88021.9|87971.9|88021.9|87984.7|88003.2|87971.9|53
1632979820000|2021-09-30 05:30:20|88059.5|88009.5|88060.1|88010.1|88060.3|88010.3|88058.8|88008.8|34
1632985810000|2021-09-30 07:10:10|88023.7|87973.7|88015.6|87990.6|88026.3|87990.6|88011.2|87973.7|50
1632979830000|2021-09-30 05:30:30|88060.3|88010.3|88060|88010|88061.4|88011.4|88056.9|88006.9|38
1632979840000|2021-09-30 05:30:40|88060.5|88010.5|88060.7|88010.7|88063.1|88013.1|88059.5|88009.5|46
1632985820000|2021-09-30 07:10:20|88015.4|87990.4|88009.9|87984.9|88023.3|87990.4|88008.9|87972.3|59
1632979850000|2021-09-30 05:30:50|88060.6|88010.6|88059.6|88009.6|88060.6|88010.6|88058.3|88008.3|25
1632985830000|2021-09-30 07:10:30|88009.8|87984.8|88027.1|87977.1|88028.6|87989.8|88009.8|87973.3|50
1632979860000|2021-09-30 05:31:00|88060.5|88010.5|88059.7|88009.7|88060.5|88010.5|88059.4|88009.4|20
1632985840000|2021-09-30 07:10:40|88015.2|87990.2|88045.7|87995.7|88046|88004.5|88014.4|87989.4|51
1632979870000|2021-09-30 05:31:10|88059.6|88009.6|88060.3|88010.3|88060.4|88010.4|88057.5|88007.5|28
1632985850000|2021-09-30 07:10:50|88046|87996|88050.2|88000.2|88050.7|88010.4|88032.8|87994.5|57
1632979880000|2021-09-30 05:31:20|88060.2|88010.2|88059.5|88009.5|88060.8|88010.8|88059.5|88009.5|22
1632985860000|2021-09-30 07:11:00|88051|88001|88049.1|87999.1|88060.2|88012.5|88037.3|87999.1|66
1632985870000|2021-09-30 07:11:10|88048.3|87998.3|88048|87998|88048.4|88010.3|88032.7|87994.8|54
1632979890000|2021-09-30 05:31:30|88057.5|88007.5|88060|88010|88060.3|88010.3|88056.6|88006.6|31
1632985880000|2021-09-30 07:11:20|88048.8|87998.8|88044.3|87994.3|88050.4|88008.3|88031.7|87993.5|58
1632979900000|2021-09-30 05:31:40|88059.6|88009.6|88057.9|88007.9|88059.9|88009.9|88057.9|88007.9|22
1632985890000|2021-09-30 07:11:30|88044.5|87994.5|88022.7|87997.7|88044.7|88001.3|88022.7|87986|55
1632979910000|2021-09-30 05:31:50|88057.8|88007.8|88057|88007|88059.4|88009.4|88057|88007|20
1632985900000|2021-09-30 07:11:40|88024.1|87999.1|88031.7|88006.7|88043.5|88006.7|88023.1|87988.7|51
1632979920000|2021-09-30 05:32:00|88057.2|88007.2|88058|88008|88058.3|88008.3|88057.1|88007.1|16
1632985910000|2021-09-30 07:11:50|88031.3|88006.3|88035.1|87985.1|88045.3|88007.1|88031.3|87985.1|50
1632979930000|2021-09-30 05:32:10|88058.2|88008.2|88059.1|88009.1|88059.4|88009.4|88058|88008|24
1632985920000|2021-09-30 07:12:00|88034.7|87984.7|88030.2|87980.2|88037.8|87994.8|88018.3|87979.6|65
1632979940000|2021-09-30 05:32:20|88059.4|88009.4|88057.5|88007.5|88059.4|88009.4|88056.7|88006.7|24
1632985930000|2021-09-30 07:12:10|88030|87980|88005.8|87955.8|88030|87992.6|88005.8|87955.8|63
1632979950000|2021-09-30 05:32:30|88057.4|88007.4|88055.6|88005.6|88058.9|88008.9|88054.7|88004.7|30
1632985940000|2021-09-30 07:12:20|88004.1|87954.1|88002|87952|88005.7|87955.7|88000.7|87950.7|54
1632979960000|2021-09-30 05:32:40|88055.5|88005.5|88054.4|88004.4|88055.5|88005.5|88053.2|88003.2|34
1632985950000|2021-09-30 07:12:30|88002.2|87952.2|88007.6|87957.6|88007.6|87957.6|88000.9|87950.9|58
1632979970000|2021-09-30 05:32:50|88054.2|88004.2|88053.9|88003.9|88054.5|88004.5|88053.9|88003.9|15
1632985960000|2021-09-30 07:12:40|88003.7|87953.7|88014.1|87964.1|88016.1|87975.1|87998|87953.7|47
1632979980000|2021-09-30 05:33:00|88053.3|88003.3|88052.1|88002.1|88055|88005|88050.4|88000.4|22
1632985970000|2021-09-30 07:12:50|88014.6|87964.6|88009.1|87959.1|88014.8|87964.8|88009.1|87959.1|43
1632979990000|2021-09-30 05:33:10|88052.4|88002.4|88051.9|88001.9|88052.4|88002.4|88050.3|88000.3|42
1632985980000|2021-09-30 07:13:00|88008.7|87958.7|88013.6|87963.6|88014.4|87970.6|87993.5|87958.5|52
1632980000000|2021-09-30 05:33:20|88051.8|88001.8|88049.8|87999.8|88052.1|88002.1|88049.3|87999.3|39
1632985990000|2021-09-30 07:13:10|88013.8|87963.8|87986|87961|88013.8|87963.8|87986|87949|53
1632980010000|2021-09-30 05:33:30|88050.2|88000.2|88050.3|88000.3|88050.7|88000.7|88049.6|87999.6|28
1632986000000|2021-09-30 07:13:20|87985.9|87960.9|87997.8|87947.8|88000.3|87960.9|87985.6|87947|53
1632980020000|2021-09-30 05:33:40|88050.5|88000.5|88053.6|88003.6|88053.9|88003.9|88049.3|87999.3|48
1632986010000|2021-09-30 07:13:30|87996.8|87946.8|87984.1|87934.1|87996.8|87950.2|87970.8|87932.4|47
1632980030000|2021-09-30 05:33:50|88053.5|88003.5|88050.7|88000.7|88053.9|88003.9|88050.7|88000.7|41
1632986020000|2021-09-30 07:13:40|87983.5|87933.5|87977.9|87927.9|87986.1|87936.1|87977.9|87927.9|43
1632980040000|2021-09-30 05:34:00|88050.3|88000.3|88049.4|87999.4|88050.3|88000.3|88048.3|87998.3|27
1632986030000|2021-09-30 07:13:50|87977.4|87927.4|87975.4|87925.4|87980.2|87930.2|87972.8|87922.8|54
1632980050000|2021-09-30 05:34:10|88049.3|87999.3|88049.5|87999.5|88049.9|87999.9|88048.9|87998.9|26
1632986040000|2021-09-30 07:14:00|87974|87924|87974.6|87924.6|87975.9|87935.5|87960.5|87923.1|33
1632980060000|2021-09-30 05:34:20|88049.6|87999.6|88049.6|87999.6|88049.7|87999.7|88048.8|87998.8|20
1632986050000|2021-09-30 07:14:10|87974|87924|87981.6|87931.6|87983.9|87933.9|87974|87924|55
1632980070000|2021-09-30 05:34:30|88049.7|87999.7|88047.8|87997.8|88049.7|87999.7|88047.6|87997.6|28
1632986060000|2021-09-30 07:14:20|87980.6|87930.6|87981.2|87931.2|87984.7|87934.7|87980.6|87930.6|49
1632980080000|2021-09-30 05:34:40|88047.5|87997.5|88048|87998|88048.2|87998.2|88046.6|87996.6|26
1632986070000|2021-09-30 07:14:30|87981.5|87931.5|87978.7|87928.7|87982.1|87932.1|87978.6|87928.6|46
1632980090000|2021-09-30 05:34:50|88047.5|87997.5|88047.5|87997.5|88048.5|87998.5|88047.1|87997.1|20
1632986080000|2021-09-30 07:14:40|87979.1|87929.1|87980.6|87930.6|87981|87940.7|87962.8|87924.4|57
1632980100000|2021-09-30 05:35:00|88047.6|87997.6|88050.1|88000.1|88050.2|88000.2|88047.6|87997.6|27
1632986090000|2021-09-30 07:14:50|87980.5|87930.5|87985.1|87935.1|87985.5|87935.5|87976.8|87926.8|49
1632980110000|2021-09-30 05:35:10|88050.3|88000.3|88050.1|88000.1|88050.5|88000.5|88049.2|87999.2|17
1632986100000|2021-09-30 07:15:00|87986.4|87936.4|88006.5|87956.5|88008.6|87958.6|87985.7|87935.7|67
1632980120000|2021-09-30 05:35:20|88050.6|88000.6|88050.2|88000.2|88050.6|88000.6|88049.3|87999.3|15
1632986110000|2021-09-30 07:15:10|88006.2|87956.2|87996.5|87946.5|88009.2|87963.1|87981.8|87946.5|64
1632980130000|2021-09-30 05:35:30|88049.8|87999.8|88046.7|87996.7|88050.1|88000.1|88046.5|87996.5|32
1632986120000|2021-09-30 07:15:20|87995.2|87945.2|87988.8|87938.8|87995.2|87953.7|87977.3|87934.2|51
1632980140000|2021-09-30 05:35:40|88046.4|87996.4|88047.4|87997.4|88047.9|87997.9|88046.1|87996.1|34
1632986130000|2021-09-30 07:15:30|87991.4|87941.4|87997.8|87947.8|88000.8|87960.1|87985.1|87941.2|59
1632980150000|2021-09-30 05:35:50|88047.5|87997.5|88046.2|87996.2|88047.8|87997.8|88046.1|87996.1|38
1632986140000|2021-09-30 07:15:40|87997.6|87947.6|87994.2|87944.2|87998.7|87948.7|87992.6|87942.6|48
1632980160000|2021-09-30 05:36:00|88046.4|87996.4|88046|87996|88046.6|87996.6|88045|87995|26
1632986150000|2021-09-30 07:15:50|87994.6|87944.6|87993.5|87943.5|87994.6|87944.6|87991.6|87941.6|34
1632980170000|2021-09-30 05:36:10|88045.8|87995.8|88045.9|87995.9|88047.2|87997.2|88045.6|87995.6|33
1632986160000|2021-09-30 07:16:00|87993.2|87943.2|87986.2|87936.2|87993.6|87943.6|87984.3|87934.3|55
1632980180000|2021-09-30 05:36:20|88045.6|87995.6|88045.6|87995.6|88046.8|87996.8|88044.7|87994.7|15
1632986170000|2021-09-30 07:16:10|87987.1|87937.1|87976.2|87926.2|87987.1|87937.1|87975|87925|61
1632980190000|2021-09-30 05:36:30|88045.8|87995.8|88041|87991|88047|87997|88040.3|87990.3|38
1632986180000|2021-09-30 07:16:20|87976.1|87926.1|87979.1|87929.1|87983.5|87933.5|87975.6|87925.6|45
1632980200000|2021-09-30 05:36:40|88041.1|87991.1|88043|87993|88043.7|87993.7|88041|87991|32
1632986190000|2021-09-30 07:16:30|87981.6|87931.6|87982.9|87932.9|87989.7|87939.7|87980.7|87930.7|50
1632980210000|2021-09-30 05:36:50|88042.8|87992.8|88043.7|87993.7|88043.8|87993.8|88042.2|87992.2|25
1632986200000|2021-09-30 07:16:40|87982.3|87932.3|87981.6|87931.6|87984.1|87934.1|87981.2|87931.2|57
1632980220000|2021-09-30 05:37:00|88043.2|87993.2|88039|87989|88043.3|87993.3|88038.6|87988.6|23
1632986210000|2021-09-30 07:16:50|87982.3|87932.3|87983.9|87933.9|87984.8|87934.8|87981.8|87931.8|36
1632980230000|2021-09-30 05:37:10|88038.5|87988.5|88035.7|87985.7|88038.8|87988.8|88035.7|87985.7|20
1632986220000|2021-09-30 07:17:00|87984.2|87934.2|87982.9|87932.9|87984.9|87934.9|87982.1|87932.1|44
1632980240000|2021-09-30 05:37:20|88034.3|87984.3|88034.1|87984.1|88035|87985|88030.1|87980.1|41
1632986230000|2021-09-30 07:17:10|87981.1|87931.1|87981.7|87931.7|87984.6|87949.4|87973.4|87927.6|62
1632980250000|2021-09-30 05:37:30|88033.7|87983.7|88030.3|87980.3|88033.7|87983.7|88028.7|87978.7|48
1632986240000|2021-09-30 07:17:20|87982.2|87932.2|87970.9|87920.9|87982.7|87932.7|87969.4|87919.4|64
1632980260000|2021-09-30 05:37:40|88030|87980|88030.3|87980.3|88031.3|87981.3|88030|87980|27
1632986250000|2021-09-30 07:17:30|87970.3|87920.3|87974.2|87924.2|87974.6|87924.6|87970|87920|52
1632980270000|2021-09-30 05:37:50|88030.2|87980.2|88027.2|87977.2|88030.2|87980.2|88026|87976|44
1632986260000|2021-09-30 07:17:40|87973.8|87923.8|87966.1|87916.1|87974.2|87924.2|87965.4|87915.4|41
1632980280000|2021-09-30 05:38:00|88027.3|87977.3|88028.4|87978.4|88028.7|87978.7|88027.1|87977.1|23
1632986270000|2021-09-30 07:17:50|87966|87916|87968|87918|87971.2|87921.2|87964.9|87914.9|56
1632980290000|2021-09-30 05:38:10|88028.7|87978.7|88027.9|87977.9|88029.3|87979.3|88027.9|87977.9|24
1632986280000|2021-09-30 07:18:00|87968.2|87918.2|87970.5|87920.5|87973|87923|87966.8|87916.8|54
1632980300000|2021-09-30 05:38:20|88028.1|87978.1|88032.6|87982.6|88032.6|87982.6|88027.8|87977.8|36
1632986290000|2021-09-30 07:18:10|87969.4|87919.4|87971.8|87921.8|87974.7|87924.7|87965.1|87915.1|52
1632980310000|2021-09-30 05:38:30|88032.7|87982.7|88034|87984|88034.2|87984.2|88031.6|87981.6|35
1632986300000|2021-09-30 07:18:20|87972.7|87922.7|87968|87918|87972.8|87922.8|87967.2|87917.2|37
1632980320000|2021-09-30 05:38:40|88034.1|87984.1|88033.1|87983.1|88034.3|87984.3|88032.5|87982.5|37
1632986310000|2021-09-30 07:18:30|87967.9|87917.9|87964.7|87914.7|87968.9|87918.9|87964.7|87914.7|41
1632980330000|2021-09-30 05:38:50|88032.9|87982.9|88028.3|87978.3|88033|87983|88027.3|87977.3|38
1632986320000|2021-09-30 07:18:40|87965.6|87915.6|87948.4|87898.4|87965.6|87915.6|87932.8|87888.9|55
1632986330000|2021-09-30 07:18:50|87947.3|87897.3|87955.1|87905.1|87957|87907|87946|87896|54
1632986340000|2021-09-30 07:19:00|87956.2|87906.2|87956.6|87906.6|87957.7|87907.7|87954.4|87904.4|55
1632980340000|2021-09-30 05:39:00|88029.2|87979.2|88033.4|87983.4|88033.6|87983.6|88028.4|87978.4|40
1632986350000|2021-09-30 07:19:10|87957|87907|87963.3|87913.3|87963.9|87913.9|87956.2|87906.2|57
1632980350000|2021-09-30 05:39:10|88033.5|87983.5|88033.7|87983.7|88033.8|87983.8|88032.8|87982.8|25
1632986360000|2021-09-30 07:19:20|87964.6|87914.6|87956.6|87906.6|87964.6|87922.3|87944.5|87906.6|45
1632986370000|2021-09-30 07:19:30|87956.8|87906.8|87957.6|87907.6|87958.3|87908.3|87956.5|87906.5|32
1632986380000|2021-09-30 07:19:40|87957.5|87907.5|87957.3|87907.3|87959.1|87909.1|87955.1|87905.1|37
1632980360000|2021-09-30 05:39:20|88033.6|87983.6|88037|87987|88037.3|87987.3|88033.6|87983.6|27
1632986390000|2021-09-30 07:19:50|87956.9|87906.9|87960.4|87910.4|87965.6|87915.6|87956.9|87906.9|49
1632980370000|2021-09-30 05:39:30|88036.9|87986.9|88037.7|87987.7|88037.7|87987.7|88035.9|87985.9|29
1632986400000|2021-09-30 07:20:00|87947.3|87922.3|87960|87910|87962.6|87922.3|87947.3|87908.9|41
1632980380000|2021-09-30 05:39:40|88037.5|87987.5|88038.9|87988.9|88039.4|87989.4|88037.4|87987.4|22
1632986410000|2021-09-30 07:20:10|87960.1|87910.1|87952.7|87902.7|87960.4|87918.4|87938.9|87893.6|53
1632980390000|2021-09-30 05:39:50|88039|87989|88039.8|87989.8|88040.1|87990.1|88038.6|87988.6|27
1632986420000|2021-09-30 07:20:20|87951.5|87901.5|87952.1|87902.1|87953.8|87903.8|87948.5|87898.5|55
1632980400000|2021-09-30 05:40:00|88039.7|87989.7|88039.1|87989.1|88040|87990|88038.2|87988.2|39
1632986430000|2021-09-30 07:20:30|87951.9|87901.9|87951.7|87901.7|87952.4|87902.4|87947.8|87897.8|47
1632980410000|2021-09-30 05:40:10|88038.9|87988.9|88038.5|87988.5|88039.2|87989.2|88037.8|87987.8|22
1632986440000|2021-09-30 07:20:40|87951.3|87901.3|87958.6|87908.6|87961.1|87911.1|87951.3|87901.3|63
1632986450000|2021-09-30 07:20:50|87959.5|87909.5|87964.5|87914.5|87966.2|87916.2|87957.7|87907.7|57
1632986460000|2021-09-30 07:21:00|87965.3|87915.3|87950.7|87900.7|87966|87916|87947|87897|66
1632986470000|2021-09-30 07:21:10|87950.1|87900.1|87956|87906|87956.9|87906.9|87950.1|87900.1|59
1632980420000|2021-09-30 05:40:20|88038.4|87988.4|88039.6|87989.6|88039.8|87989.8|88038.4|87988.4|25
1632986480000|2021-09-30 07:21:20|87956.1|87906.1|87956.3|87906.3|87960.9|87910.9|87955.2|87905.2|59
1632986490000|2021-09-30 07:21:30|87955.4|87905.4|87951.6|87901.6|87959.4|87909.4|87951|87901|56
1632980430000|2021-09-30 05:40:30|88039.5|87989.5|88039.8|87989.8|88040.1|87990.1|88039.5|87989.5|20
1632986500000|2021-09-30 07:21:40|87952.1|87902.1|87940.9|87890.9|87952.2|87902.2|87940.9|87890.9|56
1632980440000|2021-09-30 05:40:40|88040.3|87990.3|88040.3|87990.3|88040.9|87990.9|88038.8|87988.8|26
1632986510000|2021-09-30 07:21:50|87940.7|87890.7|87934.3|87884.3|87941|87891|87927|87877|66
1632980450000|2021-09-30 05:40:50|88040.8|87990.8|88040.2|87990.2|88040.9|87990.9|88039.3|87989.3|23
1632986520000|2021-09-30 07:22:00|87934.9|87884.9|87925.4|87875.4|87934.9|87884.9|87925.4|87875.4|56
1632986530000|2021-09-30 07:22:10|87925|87875|87910.6|87860.6|87927.2|87879.5|87904.5|87860.2|62
1632980460000|2021-09-30 05:41:00|88040|87990|88039.9|87989.9|88040.3|87990.3|88039.7|87989.7|18
1632986540000|2021-09-30 07:22:20|87911.2|87861.2|87911.4|87861.4|87913.6|87863.6|87908.4|87858.4|58
1632980470000|2021-09-30 05:41:10|88039.8|87989.8|88040.9|87990.9|88040.9|87990.9|88038.8|87988.8|20
1632986550000|2021-09-30 07:22:30|87912.2|87862.2|87921.7|87871.7|87922.2|87872.2|87911.6|87861.6|57
1632980480000|2021-09-30 05:41:20|88040.5|87990.5|88038.8|87988.8|88041.8|87991.8|88038.2|87988.2|20
1632986560000|2021-09-30 07:22:40|87916.2|87866.2|87921.3|87871.3|87921.3|87871.3|87915.5|87865.5|51
1632980490000|2021-09-30 05:41:30|88038.4|87988.4|88040.2|87990.2|88040.2|87990.2|88037.5|87987.5|31
1632986570000|2021-09-30 07:22:50|87919.3|87869.3|87911.2|87861.2|87921.8|87879.1|87904.1|87859.9|56
1632980500000|2021-09-30 05:41:40|88040.1|87990.1|88038.1|87988.1|88040.1|87990.1|88037.9|87987.9|30
1632986580000|2021-09-30 07:23:00|87910.8|87860.8|87911.1|87861.1|87915.3|87865.3|87906|87856|63
1632980510000|2021-09-30 05:41:50|88038.3|87988.3|88042.5|87992.5|88042.6|87992.6|88037.6|87987.6|45
1632986590000|2021-09-30 07:23:10|87911.2|87861.2|87909.7|87859.7|87913.4|87863.4|87906.9|87856.9|56
1632980520000|2021-09-30 05:42:00|88042.4|87992.4|88041.4|87991.4|88042.9|87992.9|88041.4|87991.4|30
1632986600000|2021-09-30 07:23:20|87909.6|87859.6|87911.3|87861.3|87913.6|87863.6|87905.9|87855.9|60
1632980530000|2021-09-30 05:42:10|88041.5|87991.5|88047.1|87997.1|88048.1|87998.1|88041.5|87991.5|40
1632986610000|2021-09-30 07:23:30|87911|87861|87900.3|87850.3|87911|87861|87900.3|87850.3|56
1632980540000|2021-09-30 05:42:20|88047|87997|88046.9|87996.9|88047.7|87997.7|88046.4|87996.4|30
1632986620000|2021-09-30 07:23:40|87900.4|87850.4|87896.7|87846.7|87900.4|87850.4|87894|87844|64
1632980550000|2021-09-30 05:42:30|88047|87997|88047|87997|88047.7|87997.7|88047|87997|26
1632986630000|2021-09-30 07:23:50|87896.6|87846.6|87897.4|87847.4|87897.6|87847.6|87894.3|87844.3|45
1632980560000|2021-09-30 05:42:40|88046.9|87996.9|88045.9|87995.9|88046.9|87996.9|88045.4|87995.4|25
1632986640000|2021-09-30 07:24:00|87897.5|87847.5|87896.7|87846.7|87898.3|87848.3|87895.8|87845.8|46
1632980570000|2021-09-30 05:42:50|88046|87996|88042.4|87992.4|88046.7|87996.7|88042.4|87992.4|23
1632986650000|2021-09-30 07:24:10|87897.2|87847.2|87913.6|87863.6|87914.7|87864.7|87896.6|87846.6|54
1632980580000|2021-09-30 05:43:00|88041.9|87991.9|88036|87986|88042.2|87992.2|88035.8|87985.8|41
1632986660000|2021-09-30 07:24:20|87913.8|87863.8|87899.9|87849.9|87914|87874.7|87898.9|87849.9|57
1632980590000|2021-09-30 05:43:10|88036.9|87986.9|88040.2|87990.2|88040.4|87990.4|88036.5|87986.5|35
1632986670000|2021-09-30 07:24:30|87904.2|87854.2|87903.2|87853.2|87907.5|87867.6|87888.5|87847.4|64
1632980600000|2021-09-30 05:43:20|88040.1|87990.1|88039.6|87989.6|88040.4|87990.4|88038.6|87988.6|15
1632986680000|2021-09-30 07:24:40|87903.1|87853.1|87897.7|87847.7|87905.2|87865.2|87885.6|87845.4|58
1632980610000|2021-09-30 05:43:30|88039.7|87989.7|88040|87990|88040.1|87990.1|88039.1|87989.1|18
1632986690000|2021-09-30 07:24:50|87901.2|87851.2|87923.5|87873.5|87923.5|87873.5|87894.7|87851.2|67
1632980620000|2021-09-30 05:43:40|88039.5|87989.5|88040.3|87990.3|88040.5|87990.5|88039|87989|21
1632986700000|2021-09-30 07:25:00|87922.2|87872.2|87911.4|87861.4|87922.8|87872.8|87909.5|87859.5|59
1632980630000|2021-09-30 05:43:50|88040.2|87990.2|88039.9|87989.9|88040.4|87990.4|88038.4|87988.4|19
1632986710000|2021-09-30 07:25:10|87913.3|87863.3|87915.6|87865.6|87916.8|87866.8|87913.3|87863.3|48
1632980640000|2021-09-30 05:44:00|88039.7|87989.7|88044|87994|88044.6|87994.6|88039.5|87989.5|29
1632986720000|2021-09-30 07:25:20|87915.8|87865.8|87921.7|87871.7|87922.4|87872.4|87915.5|87865.5|51
1632980650000|2021-09-30 05:44:10|88043.9|87993.9|88046.5|87996.5|88046.5|87996.5|88043.7|87993.7|28
1632986730000|2021-09-30 07:25:30|87920.9|87870.9|87936.3|87886.3|87940.3|87890.3|87920.9|87870.9|48
1632980660000|2021-09-30 05:44:20|88046.8|87996.8|88046.3|87996.3|88047.7|87997.7|88046.2|87996.2|23
1632986740000|2021-09-30 07:25:40|87933.8|87883.8|87933.4|87883.4|87934.4|87884.4|87932.2|87882.2|36
1632980670000|2021-09-30 05:44:30|88046.2|87996.2|88047.5|87997.5|88047.8|87997.8|88046.1|87996.1|28
1632986750000|2021-09-30 07:25:50|87933.8|87883.8|87933.5|87883.5|87934.3|87884.3|87932.7|87882.7|26
1632980680000|2021-09-30 05:44:40|88047.1|87997.1|88050|88000|88051|88001|88047.1|87997.1|21
1632986760000|2021-09-30 07:26:00|87932.9|87882.9|87936.5|87886.5|87937|87887|87932.8|87882.8|45
1632980690000|2021-09-30 05:44:50|88049.2|87999.2|88049.2|87999.2|88051|88001|88049.2|87999.2|28
1632986770000|2021-09-30 07:26:10|87936.3|87886.3|87935.5|87885.5|87937.4|87887.4|87935.2|87885.2|33
1632980700000|2021-09-30 05:45:00|88049.5|87999.5|88048.8|87998.8|88049.7|87999.7|88047.9|87997.9|34
1632986780000|2021-09-30 07:26:20|87936.1|87886.1|87941.1|87891.1|87942.5|87892.5|87935.4|87885.4|36
1632980710000|2021-09-30 05:45:10|88049|87999|88050.7|88000.7|88051|88001|88048.7|87998.7|20
1632986790000|2021-09-30 07:26:30|87940.8|87890.8|87934.4|87884.4|87942|87897.8|87922.8|87877.8|54
1632980720000|2021-09-30 05:45:20|88050.6|88000.6|88056.1|88006.1|88056.5|88006.5|88050.1|88000.1|36
1632986800000|2021-09-30 07:26:40|87935.4|87885.4|87935|87885|87936.5|87886.5|87933.8|87883.8|35
1632980730000|2021-09-30 05:45:30|88055.7|88005.7|88054.5|88004.5|88056.4|88006.4|88054.2|88004.2|34
1632986810000|2021-09-30 07:26:50|87935.1|87885.1|87939.3|87889.3|87939.8|87889.8|87934.8|87884.8|44
1632980740000|2021-09-30 05:45:40|88054.6|88004.6|88053.4|88003.4|88054.6|88004.6|88052.9|88002.9|22
1632986820000|2021-09-30 07:27:00|87938.9|87888.9|87938.3|87888.3|87940.5|87890.5|87936.9|87886.9|45
1632980750000|2021-09-30 05:45:50|88053.8|88003.8|88054.4|88004.4|88054.6|88004.6|88052.6|88002.6|24
1632986830000|2021-09-30 07:27:10|87935|87885|87933.5|87883.5|87935|87897.4|87920.1|87883.2|37
1632980760000|2021-09-30 05:46:00|88054.7|88004.7|88051.2|88001.2|88055.7|88005.7|88049.5|87999.5|31
1632986840000|2021-09-30 07:27:20|87933.3|87883.3|87926.1|87901.1|87936.3|87902.7|87919.3|87876.1|64
1632980770000|2021-09-30 05:46:10|88051.5|88001.5|88051.1|88001.1|88051.7|88001.7|88050.1|88000.1|20
1632986850000|2021-09-30 07:27:30|87926.3|87901.3|87948.5|87898.5|87948.5|87904|87923.3|87889.7|51
1632980780000|2021-09-30 05:46:20|88051|88001|88051.5|88001.5|88051.7|88001.7|88049.1|87999.1|15
1632986860000|2021-09-30 07:27:40|87950.3|87900.3|87945|87895|87950.3|87900.3|87943.5|87893.5|61
1632980790000|2021-09-30 05:46:30|88051.3|88001.3|88050|88000|88051.3|88001.3|88049.7|87999.7|20
1632986870000|2021-09-30 07:27:50|87944.5|87894.5|87945.5|87895.5|87948.7|87898.7|87941.5|87891.5|57
1632980800000|2021-09-30 05:46:40|88050.4|88000.4|88046.5|87996.5|88050.4|88000.4|88046.4|87996.4|27
1632986880000|2021-09-30 07:28:00|87946.1|87896.1|87941.9|87891.9|87946.1|87896.1|87941.2|87891.2|41
1632980810000|2021-09-30 05:46:50|88046.7|87996.7|88043.7|87993.7|88046.9|87996.9|88043|87993|35
1632986890000|2021-09-30 07:28:10|87941.3|87891.3|87942.9|87892.9|87945.3|87895.3|87940|87890|55
1632986900000|2021-09-30 07:28:20|87942.6|87892.6|87951.7|87901.7|87951.7|87901.7|87940.9|87890.9|55
1632980820000|2021-09-30 05:47:00|88043.5|87993.5|88043.7|87993.7|88045|87995|88043.3|87993.3|35
1632986910000|2021-09-30 07:28:30|87949.4|87899.4|87944.8|87894.8|87951.1|87901.1|87944.1|87894.1|47
1632986920000|2021-09-30 07:28:40|87944|87894|87941|87891|87945.9|87895.9|87940.3|87890.3|58
1632980830000|2021-09-30 05:47:10|88043.8|87993.8|88043.9|87993.9|88043.9|87993.9|88043.4|87993.4|20
1632986930000|2021-09-30 07:28:50|87940.5|87890.5|87933.4|87883.4|87940.9|87890.9|87932.2|87882.2|51
1632980840000|2021-09-30 05:47:20|88044|87994|88043.5|87993.5|88044|87994|88039.4|87989.4|44
1632986940000|2021-09-30 07:29:00|87933.9|87883.9|87919.7|87869.7|87934.6|87884.6|87919.7|87869.7|61
1632980850000|2021-09-30 05:47:30|88044.7|87994.7|88046.4|87996.4|88049.1|87999.1|88044.6|87994.6|40
1632986950000|2021-09-30 07:29:10|87918.8|87868.8|87928|87878|87930.3|87880.3|87915.8|87865.8|61
1632980860000|2021-09-30 05:47:40|88046.5|87996.5|88045|87995|88047.9|87997.9|88044.4|87994.4|33
1632986960000|2021-09-30 07:29:20|87928.1|87878.1|87930.7|87880.7|87938.3|87888.3|87927.3|87877.3|59
1632980870000|2021-09-30 05:47:50|88044.9|87994.9|88046.3|87996.3|88046.3|87996.3|88043.6|87993.6|33
1632986970000|2021-09-30 07:29:30|87928.6|87878.6|87933.8|87883.8|87935.5|87885.5|87928.3|87878.3|50
1632980880000|2021-09-30 05:48:00|88046.2|87996.2|88045.8|87995.8|88046.7|87996.7|88044.1|87994.1|39
1632986980000|2021-09-30 07:29:40|87935.4|87885.4|87934.1|87884.1|87940.2|87890.2|87933.8|87883.8|55
1632980890000|2021-09-30 05:48:10|88044.5|87994.5|88044.9|87994.9|88045.6|87995.6|88043.9|87993.9|25
1632986990000|2021-09-30 07:29:50|87935.1|87885.1|87933.8|87883.8|87938.6|87888.6|87931.1|87881.1|46
1632980900000|2021-09-30 05:48:20|88044.5|87994.5|88047.1|87997.1|88048.6|87998.6|88044.5|87994.5|26
1632987000000|2021-09-30 07:30:00|87934.1|87884.1|87936.2|87886.2|87943|87893|87933.9|87883.9|68
1632980910000|2021-09-30 05:48:30|88047|87997|88045|87995|88048.7|87998.7|88044.7|87994.7|32
1632987010000|2021-09-30 07:30:10|87936.5|87886.5|87932.6|87882.6|87936.8|87886.8|87931.7|87881.7|50
1632980920000|2021-09-30 05:48:40|88045.2|87995.2|88043.7|87993.7|88045.2|87995.2|88042.5|87992.5|33
1632987020000|2021-09-30 07:30:20|87927.7|87877.7|87928.5|87878.5|87930.3|87888.7|87912|87873.4|51
1632980930000|2021-09-30 05:48:50|88043.9|87993.9|88044.2|87994.2|88044.7|87994.7|88043.8|87993.8|17
1632987030000|2021-09-30 07:30:30|87927.2|87877.2|87912|87887|87927.7|87888.7|87912|87875.8|45
1632980940000|2021-09-30 05:49:00|88044|87994|88040|87990|88044.2|87994.2|88039.8|87989.8|31
1632987040000|2021-09-30 07:30:40|87912.7|87887.7|87929|87879|87929.6|87889.4|87912|87876.6|46
1632980950000|2021-09-30 05:49:10|88040.2|87990.2|88039.6|87989.6|88042.9|87992.9|88039.3|87989.3|29
1632987050000|2021-09-30 07:30:50|87928.9|87878.9|87927.3|87877.3|87929.5|87879.5|87926.9|87876.9|49
1632980960000|2021-09-30 05:49:20|88039.8|87989.8|88039|87989|88040.7|87990.7|88038.8|87988.8|32
1632987060000|2021-09-30 07:31:00|87927.7|87877.7|87921.3|87896.3|87933.6|87897.4|87914.2|87877.3|65
1632980970000|2021-09-30 05:49:30|88039.4|87989.4|88041.1|87991.1|88041.6|87991.6|88039.1|87989.1|25
1632987070000|2021-09-30 07:31:10|87922.5|87897.5|87923.5|87898.5|87935.6|87899|87918.1|87884.5|55
1632980980000|2021-09-30 05:49:40|88041|87991|88042.2|87992.2|88044.6|87994.6|88041|87991|38
1632987080000|2021-09-30 07:31:20|87923|87898|87929|87879|87929.1|87899.5|87918|87878.7|57
1632980990000|2021-09-30 05:49:50|88042.5|87992.5|88044|87994|88045.1|87995.1|88042.1|87992.1|51
1632987090000|2021-09-30 07:31:30|87929.2|87879.2|87915.3|87890.3|87933.8|87892.7|87915.3|87879.1|45
1632987100000|2021-09-30 07:31:40|87917.1|87892.1|87930.8|87880.8|87931.6|87892.1|87916.1|87879.3|41
1632987110000|2021-09-30 07:31:50|87932|87882|87931.4|87881.4|87934.9|87884.9|87931.1|87881.1|45
1632981000000|2021-09-30 05:50:00|88043.9|87993.9|88044.3|87994.3|88046.1|87996.1|88043.5|87993.5|40
1632987120000|2021-09-30 07:32:00|87931.7|87881.7|87915.7|87890.7|87931.9|87890.8|87914.8|87877.5|42
1632981010000|2021-09-30 05:50:10|88044.4|87994.4|88043.9|87993.9|88045.3|87995.3|88043.5|87993.5|21
1632987130000|2021-09-30 07:32:10|87915.4|87890.4|87914.9|87889.9|87916.8|87891.8|87914.9|87889.9|38
1632981020000|2021-09-30 05:50:20|88044|87994|88051.1|88001.1|88053.6|88003.6|88042.4|87992.4|35
1632987140000|2021-09-30 07:32:20|87915.2|87890.2|87918.6|87893.6|87919.1|87894.1|87914.9|87889.9|48
1632981030000|2021-09-30 05:50:30|88051.6|88001.6|88059.3|88009.3|88061.4|88011.4|88051.2|88001.2|33
1632987150000|2021-09-30 07:32:30|87918.7|87893.7|87923.1|87898.1|87923.2|87898.2|87916.2|87891.2|58
1632981040000|2021-09-30 05:50:40|88060.2|88010.2|88061.7|88011.7|88063.3|88013.3|88057.3|88007.3|44
1632987160000|2021-09-30 07:32:40|87923.5|87898.5|87917|87892|87928.5|87901.4|87916.3|87878.5|55
1632981050000|2021-09-30 05:50:50|88062.2|88012.2|88060.6|88010.6|88062.2|88012.2|88059.2|88009.2|32
1632987170000|2021-09-30 07:32:50|87917.1|87892.1|87919.8|87894.8|87920.9|87895.9|87916.4|87891.4|50
1632981060000|2021-09-30 05:51:00|88060.5|88010.5|88061.4|88011.4|88061.4|88011.4|88060.4|88010.4|23
1632987180000|2021-09-30 07:33:00|87919.6|87894.6|87918.7|87893.7|87920.4|87895.4|87917.1|87892.1|53
1632981070000|2021-09-30 05:51:10|88061.5|88011.5|88063.7|88013.7|88065.4|88015.4|88061.1|88011.1|37
1632987190000|2021-09-30 07:33:10|87919.2|87894.2|87919.8|87894.8|87920.7|87895.7|87918.5|87893.5|39
1632987200000|2021-09-30 07:33:20|87919.9|87894.9|87916.7|87891.7|87929.3|87895.4|87911.9|87878.5|49
1632987210000|2021-09-30 07:33:30|87916.5|87891.5|87921|87896|87934|87896.6|87915.8|87881.7|53
1632987220000|2021-09-30 07:33:40|87920.8|87895.8|87932.2|87882.2|87932.4|87898.1|87919.1|87881.4|51
1632987230000|2021-09-30 07:33:50|87932.1|87882.1|87935.1|87885.1|87935.1|87892|87916|87879|56
1632981080000|2021-09-30 05:51:20|88063.8|88013.8|88068.9|88018.9|88070.3|88020.3|88063.8|88013.8|30
1632987240000|2021-09-30 07:34:00|87935.2|87885.2|87933.8|87908.8|87944.8|87909.1|87923|87885.2|64
1632981090000|2021-09-30 05:51:30|88068.8|88018.8|88067.9|88017.9|88068.8|88018.8|88066.8|88016.8|34
1632987250000|2021-09-30 07:34:10|87933.5|87908.5|87927.6|87902.6|87944.1|87908.6|87926.5|87889.3|54
1632987260000|2021-09-30 07:34:20|87940.4|87890.4|87925.4|87900.4|87940.4|87903.1|87925.2|87890.4|39
1632981100000|2021-09-30 05:51:40|88068.2|88018.2|88068.3|88018.3|88068.5|88018.5|88067.8|88017.8|23
1632987270000|2021-09-30 07:34:30|87925.5|87900.5|87927.4|87902.4|87928.2|87903.2|87925.3|87900.3|43
1632981110000|2021-09-30 05:51:50|88067.1|88017.1|88076.6|88026.6|88076.6|88026.6|88066.4|88016.4|31
1632987280000|2021-09-30 07:34:40|87927.8|87902.8|87925.1|87900.1|87928.4|87903.4|87924.5|87899.5|31
1632981120000|2021-09-30 05:52:00|88075.6|88025.6|88074.5|88024.5|88076.8|88026.8|88073|88023|52
1632987290000|2021-09-30 07:34:50|87923.9|87898.9|87920.4|87895.4|87937.6|87899.7|87919.6|87883.5|49
1632981130000|2021-09-30 05:52:10|88074.6|88024.6|88074.2|88024.2|88076.2|88026.2|88073.3|88023.3|38
1632987300000|2021-09-30 07:35:00|87920.8|87895.8|87931|87881|87934.9|87897.1|87918.2|87881|56
1632981140000|2021-09-30 05:52:20|88074.3|88024.3|88077.7|88027.7|88078.4|88028.4|88074.3|88024.3|39
1632987310000|2021-09-30 07:35:10|87931.6|87881.6|87933.6|87883.6|87933.7|87896.2|87918.9|87880.8|51
1632981150000|2021-09-30 05:52:30|88078|88028|88083.9|88033.9|88083.9|88033.9|88077.5|88027.5|56
1632987320000|2021-09-30 07:35:20|87933.7|87883.7|87924.3|87899.3|87939.1|87900|87923.5|87883.2|45
1632981160000|2021-09-30 05:52:40|88083.6|88033.6|88084.3|88034.3|88088.3|88038.3|88083.4|88033.4|45
1632987330000|2021-09-30 07:35:30|87924.2|87899.2|87921.2|87896.2|87924.6|87899.6|87920.7|87895.7|50
1632981170000|2021-09-30 05:52:50|88083.4|88033.4|88085|88035|88086.8|88036.8|88082.9|88032.9|45
1632987340000|2021-09-30 07:35:40|87921.3|87896.3|87914.9|87889.9|87932.7|87896.7|87913.6|87881.7|53
1632981180000|2021-09-30 05:53:00|88085.4|88035.4|88086.9|88036.9|88087.3|88037.3|88083.9|88033.9|37
1632987350000|2021-09-30 07:35:50|87913.2|87888.2|87891.5|87866.5|87927.9|87888.2|87891.5|87857.3|52
1632981190000|2021-09-30 05:53:10|88087.3|88037.3|88111.8|88061.8|88112.5|88062.5|88087.3|88037.3|45
1632987360000|2021-09-30 07:36:00|87890.7|87865.7|87896.5|87846.5|87903|87865.7|87884.6|87845.5|59
1632981200000|2021-09-30 05:53:20|88108.7|88058.7|88109.1|88059.1|88113.1|88063.1|88107.9|88057.9|49
1632987370000|2021-09-30 07:36:10|87897.2|87847.2|87895.3|87845.3|87897.5|87847.5|87894.6|87844.6|49
1632981210000|2021-09-30 05:53:30|88108.9|88058.9|88109.7|88059.7|88110.7|88060.7|88105.2|88055.2|50
1632987380000|2021-09-30 07:36:20|87895.6|87845.6|87896.2|87846.2|87897.1|87847.1|87895|87845|34
1632981220000|2021-09-30 05:53:40|88109.1|88059.1|88111.3|88061.3|88111.4|88061.4|88108.5|88058.5|35
1632987390000|2021-09-30 07:36:30|87896.4|87846.4|87902.3|87852.3|87902.9|87865|87884.1|87845.8|50
1632981230000|2021-09-30 05:53:50|88111|88061|88112.7|88062.7|88113.7|88063.7|88109.8|88059.8|38
1632987400000|2021-09-30 07:36:40|87902.7|87852.7|87897|87847|87902.8|87852.8|87896.5|87846.5|54
1632981240000|2021-09-30 05:54:00|88112.9|88062.9|88115.1|88065.1|88117.1|88067.1|88110.5|88060.5|51
1632987410000|2021-09-30 07:36:50|87897.4|87847.4|87899.9|87849.9|87899.9|87849.9|87896.3|87846.3|50
1632981250000|2021-09-30 05:54:10|88115|88065|88111.1|88061.1|88115.2|88065.2|88110.6|88060.6|47
1632987420000|2021-09-30 07:37:00|87899.5|87849.5|87902.2|87852.2|87902.3|87852.3|87899.4|87849.4|42
1632981260000|2021-09-30 05:54:20|88111|88061|88111.6|88061.6|88112.3|88062.3|88111|88061|31
1632987430000|2021-09-30 07:37:10|87901.8|87851.8|87901.1|87851.1|87902.7|87852.7|87901|87851|35
1632981270000|2021-09-30 05:54:30|88110.8|88060.8|88111.5|88061.5|88112.3|88062.3|88110.6|88060.6|30
1632987440000|2021-09-30 07:37:20|87901.6|87851.6|87900.9|87850.9|87903.2|87866.8|87888.3|87849.8|42
1632981280000|2021-09-30 05:54:40|88112|88062|88116|88066|88117.3|88067.3|88111.9|88061.9|36
1632987450000|2021-09-30 07:37:30|87900.8|87850.8|87900.1|87850.1|87902.4|87852.4|87900.1|87850.1|29
1632981290000|2021-09-30 05:54:50|88114.7|88064.7|88114.6|88064.6|88116|88066|88113.5|88063.5|35
1632987460000|2021-09-30 07:37:40|87901.2|87851.2|87894.3|87844.3|87901.3|87857.6|87879.8|87841.9|54
1632981300000|2021-09-30 05:55:00|88114|88064|88110.7|88060.7|88114.4|88064.4|88110.3|88060.3|52
1632987470000|2021-09-30 07:37:50|87894.5|87844.5|87889.7|87839.7|87896.9|87852.5|87875.9|87838|52
1632987480000|2021-09-30 07:38:00|87888.8|87838.8|87870.3|87845.3|87888.8|87849.1|87869.4|87831.9|57
1632987490000|2021-09-30 07:38:10|87870.9|87845.9|87870.4|87845.4|87872.3|87847.3|87870.2|87845.2|39
1632981310000|2021-09-30 05:55:10|88110.5|88060.5|88106.6|88056.6|88111.6|88061.6|88106.6|88056.6|38
1632987500000|2021-09-30 07:38:20|87870.9|87845.9|87871.4|87846.4|87872.1|87847.1|87870.6|87845.6|37
1632981320000|2021-09-30 05:55:20|88106.2|88056.2|88107.1|88057.1|88111.5|88061.5|88103.6|88053.6|43
1632987510000|2021-09-30 07:38:30|87871.1|87846.1|87874.3|87849.3|87887.2|87850.7|87869.3|87836.4|40
1632987520000|2021-09-30 07:38:40|87874.2|87849.2|87873.2|87848.2|87874.5|87849.5|87872.8|87847.8|23
1632981330000|2021-09-30 05:55:30|88104.8|88054.8|88109.2|88059.2|88110.3|88060.3|88104.8|88054.8|31
1632987530000|2021-09-30 07:38:50|87872.8|87847.8|87880.9|87855.9|87881.5|87856.5|87872.8|87847.8|50
1632981340000|2021-09-30 05:55:40|88109.3|88059.3|88115.9|88065.9|88116.6|88066.6|88109.3|88059.3|51
1632987540000|2021-09-30 07:39:00|87880.7|87855.7|87893.7|87843.7|87893.9|87856.3|87879.1|87842.1|42
1632981350000|2021-09-30 05:55:50|88115.7|88065.7|88115.9|88065.9|88117.5|88067.5|88113.4|88063.4|42
1632987550000|2021-09-30 07:39:10|87893.8|87843.8|87879.3|87854.3|87893.8|87854.3|87878.1|87841.5|40
1632981360000|2021-09-30 05:56:00|88116|88066|88111.9|88061.9|88116|88066|88111.9|88061.9|26
1632987560000|2021-09-30 07:39:20|87879|87854|87884.4|87859.4|87896.9|87859.7|87878.6|87846.1|46
1632981370000|2021-09-30 05:56:10|88112.1|88062.1|88105.9|88055.9|88112.1|88062.1|88105.1|88055.1|53
1632987570000|2021-09-30 07:39:30|87884.3|87859.3|87882|87857|87895.5|87863.1|87882|87844.3|49
1632981380000|2021-09-30 05:56:20|88105.1|88055.1|88106.6|88056.6|88107.9|88057.9|88103.1|88053.1|58
1632987580000|2021-09-30 07:39:40|87882.6|87857.6|87883.1|87858.1|87883.3|87858.3|87882.4|87857.4|28
1632981390000|2021-09-30 05:56:30|88106.5|88056.5|88108.4|88058.4|88108.4|88058.4|88106.1|88056.1|41
1632987590000|2021-09-30 07:39:50|87882.8|87857.8|87888.6|87863.6|87889|87864|87882.6|87857.6|53
1632981400000|2021-09-30 05:56:40|88108.3|88058.3|88108.9|88058.9|88112.4|88062.4|88107.5|88057.5|56
1632987600000|2021-09-30 07:40:00|87888.5|87863.5|87887.7|87862.7|87890.4|87865.4|87887.2|87862.2|36
1632987610000|2021-09-30 07:40:10|87887.5|87862.5|87898|87873|87898|87873|87887.5|87862.5|51
1632981410000|2021-09-30 05:56:50|88108.8|88058.8|88109.2|88059.2|88111|88061|88107.9|88057.9|48
1632987620000|2021-09-30 07:40:20|87897.9|87872.9|87898.9|87873.9|87912.4|87876.5|87897.4|87862.4|46
1632987630000|2021-09-30 07:40:30|87899.3|87874.3|87929.6|87904.6|87941|87904.6|87899.1|87874.1|47
1632981420000|2021-09-30 05:57:00|88109.3|88059.3|88113.5|88063.5|88114.3|88064.3|88109.3|88059.3|52
1632987640000|2021-09-30 07:40:40|87941.7|87891.7|87930.9|87905.9|87944.3|87906.8|87929.4|87887.5|59
1632981430000|2021-09-30 05:57:10|88113.6|88063.6|88114.2|88064.2|88114.5|88064.5|88111.2|88061.2|45
1632987650000|2021-09-30 07:40:50|87931.1|87906.1|87947|87897|87949.3|87906.1|87928.9|87893.4|52
1632981440000|2021-09-30 05:57:20|88114.1|88064.1|88116.4|88066.4|88116.5|88066.5|88112.7|88062.7|47
1632987660000|2021-09-30 07:41:00|87946.7|87896.7|87948.2|87898.2|87948.2|87898.2|87945.5|87895.5|45
1632981450000|2021-09-30 05:57:30|88116.5|88066.5|88117.9|88067.9|88119.2|88069.2|88115.9|88065.9|57
1632987670000|2021-09-30 07:41:10|87948|87898|87946.2|87896.2|87949.9|87899.9|87946.1|87896.1|47
1632981460000|2021-09-30 05:57:40|88117.8|88067.8|88120.1|88070.1|88120.1|88070.1|88117.6|88067.6|50
1632987680000|2021-09-30 07:41:20|87945.6|87895.6|87940.4|87890.4|87945.6|87902.9|87925.8|87888.9|58
1632981470000|2021-09-30 05:57:50|88119.8|88069.8|88117.3|88067.3|88120.4|88070.4|88117.2|88067.2|60
1632987690000|2021-09-30 07:41:30|87940|87890|87938.5|87888.5|87940.3|87900.1|87922.7|87886|54
1632981480000|2021-09-30 05:58:00|88117.1|88067.1|88115|88065|88117.4|88067.4|88114.9|88064.9|41
1632987700000|2021-09-30 07:41:40|87938.2|87888.2|87950.5|87900.5|87951.3|87910.6|87935.1|87887.8|31
1632981490000|2021-09-30 05:58:10|88115.1|88065.1|88114.4|88064.4|88115.1|88065.1|88110.8|88060.8|45
1632987710000|2021-09-30 07:41:50|87953|87903|87937.9|87912.9|87955.9|87917.4|87937.9|87901.1|51
1632981500000|2021-09-30 05:58:20|88114.9|88064.9|88113|88063|88116.4|88066.4|88113|88063|46
1632987720000|2021-09-30 07:42:00|87937.8|87912.8|87941.6|87916.6|87954.9|87917.7|87937.7|87902.2|39
1632981510000|2021-09-30 05:58:30|88113.5|88063.5|88119.3|88069.3|88122.2|88072.2|88113.5|88063.5|57
1632987730000|2021-09-30 07:42:10|87941.1|87916.1|87941.1|87916.1|87943.2|87918.2|87940.7|87915.7|26
1632987740000|2021-09-30 07:42:20|87941.9|87916.9|87941.1|87916.1|87941.9|87916.9|87941|87916|17
1632981520000|2021-09-30 05:58:40|88119.1|88069.1|88117.8|88067.8|88120.3|88070.3|88117.8|88067.8|53
1632987750000|2021-09-30 07:42:30|87943.3|87918.3|87952|87902|87957|87918.3|87937.7|87902|55
1632981530000|2021-09-30 05:58:50|88118|88068|88118.9|88068.9|88118.9|88068.9|88116.6|88066.6|33
1632987760000|2021-09-30 07:42:40|87952.2|87902.2|87933.7|87908.7|87952.2|87913|87931.4|87902.2|37
1632981540000|2021-09-30 05:59:00|88119|88069|88120.8|88070.8|88122.6|88072.6|88118.3|88068.3|43
1632987770000|2021-09-30 07:42:50|87933.5|87908.5|87932.1|87907.1|87934.4|87909.4|87932.1|87907.1|32
1632981550000|2021-09-30 05:59:10|88120.7|88070.7|88122.2|88072.2|88123.1|88073.1|88119|88069|46
1632987780000|2021-09-30 07:43:00|87932.6|87907.6|87925.5|87900.5|87932.6|87907.6|87924|87899|47
1632981560000|2021-09-30 05:59:20|88122.3|88072.3|88123.7|88073.7|88127.8|88077.8|88122.1|88072.1|55
1632987790000|2021-09-30 07:43:10|87924.7|87899.7|87923.2|87898.2|87926.8|87901.8|87920.1|87895.1|48
1632981570000|2021-09-30 05:59:30|88124.1|88074.1|88127.2|88077.2|88127.5|88077.5|88123.5|88073.5|48
1632987800000|2021-09-30 07:43:20|87922.5|87897.5|87923.9|87898.9|87924.7|87899.7|87921.8|87896.8|28
1632981580000|2021-09-30 05:59:40|88127.1|88077.1|88125.3|88075.3|88127.9|88077.9|88124|88074|47
1632987810000|2021-09-30 07:43:30|87923.8|87898.8|87921.1|87896.1|87925|87900|87920.5|87895.5|44
1632981590000|2021-09-30 05:59:50|88126.3|88076.3|88126.8|88076.8|88127.2|88077.2|88123.7|88073.7|39
1632987820000|2021-09-30 07:43:40|87920.7|87895.7|87937.2|87887.2|87937.2|87899.5|87920.7|87886.1|34
1632981600000|2021-09-30 06:00:00|88127.4|88077.4|88117.6|88067.6|88127.9|88077.9|88116.6|88066.6|58
1632987830000|2021-09-30 07:43:50|87936.9|87886.9|87920.3|87895.3|87936.9|87897.3|87919.9|87883|40
1632981610000|2021-09-30 06:00:10|88118|88068|88097.9|88047.9|88118|88068|88096.6|88046.6|61
1632987840000|2021-09-30 07:44:00|87920.2|87895.2|87921.3|87896.3|87921.6|87896.6|87918.6|87893.6|42
1632981620000|2021-09-30 06:00:20|88097.8|88047.8|88114.1|88064.1|88115.3|88065.3|88097.4|88047.4|61
1632987850000|2021-09-30 07:44:10|87920.2|87895.2|87916.9|87891.9|87928.1|87895.3|87916.4|87878.1|29
1632981630000|2021-09-30 06:00:30|88114.4|88064.4|88113.3|88063.3|88114.4|88064.4|88108.2|88058.2|67
1632987860000|2021-09-30 07:44:20|87915.3|87890.3|87921.5|87896.5|87921.8|87896.8|87915.3|87890.3|41
1632981640000|2021-09-30 06:00:40|88113.2|88063.2|88104.8|88054.8|88118.2|88068.2|88104.7|88054.7|61
1632987870000|2021-09-30 07:44:30|87921.6|87896.6|87919.4|87894.4|87922.3|87897.3|87919.1|87894.1|31
1632981650000|2021-09-30 06:00:50|88104.9|88054.9|88102.9|88052.9|88105.3|88055.3|88094.6|88044.6|60
1632987880000|2021-09-30 07:44:40|87919.5|87894.5|87916|87891|87920|87895|87914.9|87889.9|40
1632981660000|2021-09-30 06:01:00|88102.5|88052.5|88098.4|88048.4|88105.1|88055.1|88098.4|88048.4|48
1632987890000|2021-09-30 07:44:50|87916.1|87891.1|87916.8|87891.8|87918.4|87893.4|87915.6|87890.6|26
1632981670000|2021-09-30 06:01:10|88098.7|88048.7|88098.3|88048.3|88099.7|88049.7|88098.2|88048.2|44
1632987900000|2021-09-30 07:45:00|87916.7|87891.7|87907.9|87882.9|87916.7|87891.7|87907.3|87882.3|61
1632981680000|2021-09-30 06:01:20|88098.9|88048.9|88097.4|88047.4|88099.5|88049.5|88096.8|88046.8|43
1632987910000|2021-09-30 07:45:10|87907.4|87882.4|87912.6|87887.6|87912.6|87887.6|87906.8|87881.8|47
1632981690000|2021-09-30 06:01:30|88097.3|88047.3|88096.7|88046.7|88097.7|88047.7|88096.5|88046.5|42
1632987920000|2021-09-30 07:45:20|87912.4|87887.4|87912.1|87887.1|87914.5|87889.5|87912.1|87887.1|42
1632981700000|2021-09-30 06:01:40|88096.6|88046.6|88090.7|88040.7|88098.2|88048.2|88089.3|88039.3|51
1632987930000|2021-09-30 07:45:30|87912.8|87887.8|87920.3|87895.3|87926.9|87895.4|87911.9|87875.2|44
1632981710000|2021-09-30 06:01:50|88090.6|88040.6|88096.8|88046.8|88097.7|88047.7|88088|88038|50
1632987940000|2021-09-30 07:45:40|87921.5|87896.5|87923.6|87898.6|87924.8|87899.8|87920.6|87895.6|42
1632981720000|2021-09-30 06:02:00|88097.1|88047.1|88093.1|88043.1|88097.6|88047.6|88092.9|88042.9|44
1632987950000|2021-09-30 07:45:50|87923.8|87898.8|87919.1|87894.1|87924.8|87899.8|87919.1|87894.1|37
1632981730000|2021-09-30 06:02:10|88093.4|88043.4|88091.5|88041.5|88093.4|88043.4|88090.3|88040.3|44
1632987960000|2021-09-30 07:46:00|87917.9|87892.9|87920.5|87895.5|87921.3|87896.3|87917.2|87892.2|45
1632981740000|2021-09-30 06:02:20|88091.4|88041.4|88097.9|88047.9|88098|88048|88091.2|88041.2|40
1632987970000|2021-09-30 07:46:10|87920.4|87895.4|87930.9|87880.9|87930.9|87897.7|87917.2|87879.9|47
1632981750000|2021-09-30 06:02:30|88098|88048|88093.9|88043.9|88098.2|88048.2|88091.1|88041.1|41
1632987980000|2021-09-30 07:46:20|87930.6|87880.6|87929.8|87879.8|87931.7|87881.7|87929.5|87879.5|37
1632981760000|2021-09-30 06:02:40|88093.8|88043.8|88087.9|88037.9|88093.8|88043.8|88087.9|88037.9|49
1632987990000|2021-09-30 07:46:30|87929.7|87879.7|87915.9|87890.9|87931.4|87893.8|87913.5|87879.4|56
1632981770000|2021-09-30 06:02:50|88087.8|88037.8|88083.9|88033.9|88088.1|88038.1|88083.9|88033.9|33
1632988000000|2021-09-30 07:46:40|87915.2|87890.2|87932.7|87882.7|87933.5|87896.5|87914.8|87881.3|48
1632981780000|2021-09-30 06:03:00|88084.4|88034.4|88080.3|88030.3|88089.7|88039.7|88080.3|88030.3|52
1632988010000|2021-09-30 07:46:50|87927.6|87877.6|87916.5|87891.5|87930.2|87893.4|87914.2|87877.6|46
1632981790000|2021-09-30 06:03:10|88083.3|88033.3|88085.5|88035.5|88087.5|88037.5|88081.1|88031.1|45
1632988020000|2021-09-30 07:47:00|87915.4|87890.4|87915.7|87890.7|87930.6|87893.4|87915.2|87879.8|43
1632981800000|2021-09-30 06:03:20|88085.2|88035.2|88089.9|88039.9|88090.2|88040.2|88083.8|88033.8|45
1632988030000|2021-09-30 07:47:10|87915.5|87890.5|87933.7|87883.7|87933.7|87892.1|87915.5|87878.9|50
1632981810000|2021-09-30 06:03:30|88090.1|88040.1|88084.2|88034.2|88090.1|88040.1|88083.8|88033.8|46
1632988040000|2021-09-30 07:47:20|87933.1|87883.1|87913.5|87863.5|87933.1|87890.3|87907.8|87861.4|58
1632981820000|2021-09-30 06:03:40|88084.5|88034.5|88086.2|88036.2|88089.3|88039.3|88083.2|88033.2|49
1632988050000|2021-09-30 07:47:30|87913.8|87863.8|87913.1|87863.1|87914.7|87864.7|87912.3|87862.3|34
1632981830000|2021-09-30 06:03:50|88086.5|88036.5|88091.3|88041.3|88092.4|88042.4|88085.8|88035.8|49
1632988060000|2021-09-30 07:47:40|87913.3|87863.3|87906.3|87856.3|87913.9|87868.1|87893.1|87855.4|32
1632981840000|2021-09-30 06:04:00|88091.5|88041.5|88094.7|88044.7|88096.3|88046.3|88091|88041|51
1632988070000|2021-09-30 07:47:50|87906.1|87856.1|87906|87856|87906.9|87869.5|87892.5|87851|46
1632981850000|2021-09-30 06:04:10|88093.9|88043.9|88098.7|88048.7|88099.5|88049.5|88093.8|88043.8|39
1632988080000|2021-09-30 07:48:00|87906.5|87856.5|87889.8|87839.8|87906.5|87856.5|87887.5|87837.5|49
1632981860000|2021-09-30 06:04:20|88098.6|88048.6|88098.4|88048.4|88106.7|88056.7|88096.6|88046.6|53
1632988090000|2021-09-30 07:48:10|87889.9|87839.9|87881.7|87831.7|87890.6|87840.6|87880.5|87830.5|59
1632981870000|2021-09-30 06:04:30|88098.7|88048.7|88098.4|88048.4|88100.5|88050.5|88096.8|88046.8|41
1632988100000|2021-09-30 07:48:20|87882.7|87832.7|87882.4|87832.4|87886.2|87836.2|87882.2|87832.2|53
1632981880000|2021-09-30 06:04:40|88098.3|88048.3|88099.7|88049.7|88099.7|88049.7|88096.1|88046.1|31
1632988110000|2021-09-30 07:48:30|87880.9|87830.9|87881|87831|87882.4|87832.4|87879.9|87829.9|36
1632988120000|2021-09-30 07:48:40|87881.1|87831.1|87876.9|87826.9|87882.3|87832.3|87874.6|87824.6|55
1632988130000|2021-09-30 07:48:50|87876.8|87826.8|87877.7|87827.7|87877.7|87827.7|87871.9|87821.9|42
1632988140000|2021-09-30 07:49:00|87876.9|87826.9|87873.7|87823.7|87878.1|87828.1|87871.2|87821.2|49
1632988150000|2021-09-30 07:49:10|87873|87823|87853.8|87828.8|87873.7|87836|87853.1|87813.3|58
1632988160000|2021-09-30 07:49:20|87853.5|87828.5|87866|87816|87866.9|87828.5|87853.5|87814.2|51
1632981890000|2021-09-30 06:04:50|88099.6|88049.6|88103.5|88053.5|88104.9|88054.9|88097.1|88047.1|35
1632988170000|2021-09-30 07:49:30|87866.7|87816.7|87873.6|87823.6|87875.7|87834.7|87859.4|87816.6|52
1632988180000|2021-09-30 07:49:40|87873.3|87823.3|87876.9|87826.9|87877.2|87827.2|87873.1|87823.1|39
1632981900000|2021-09-30 06:05:00|88103.9|88053.9|88098.3|88048.3|88106.7|88056.7|88097.2|88047.2|53
1632988190000|2021-09-30 07:49:50|87876.4|87826.4|87864.5|87839.5|87878.8|87842.9|87863.2|87825.1|43
1632981910000|2021-09-30 06:05:10|88099.3|88049.3|88098.6|88048.6|88099.3|88049.3|88097.5|88047.5|38
1632988200000|2021-09-30 07:50:00|87863.6|87838.6|87876|87851|87888.8|87853.3|87863|87831|51
1632981920000|2021-09-30 06:05:20|88098.5|88048.5|88099.6|88049.6|88099.6|88049.6|88092.7|88042.7|43
1632988210000|2021-09-30 07:50:10|87875.4|87850.4|87874.4|87849.4|87885.3|87850.7|87871.9|87834|39
1632981930000|2021-09-30 06:05:30|88098.9|88048.9|88104.6|88054.6|88106.2|88056.2|88098.9|88048.9|53
1632988220000|2021-09-30 07:50:20|87873.6|87848.6|87879|87854|87893|87855.9|87873.5|87843|39
1632981940000|2021-09-30 06:05:40|88103.1|88053.1|88117.9|88067.9|88119|88069|88103.1|88053.1|57
1632988230000|2021-09-30 07:50:30|87879.1|87854.1|87881.4|87856.4|87881.5|87856.5|87875.9|87850.9|51
1632981950000|2021-09-30 06:05:50|88117.7|88067.7|88120.2|88070.2|88121.2|88071.2|88117.3|88067.3|35
1632988240000|2021-09-30 07:50:40|87881.2|87856.2|87875|87850|87881.2|87856.2|87874.2|87849.2|38
1632981960000|2021-09-30 06:06:00|88120.6|88070.6|88111.7|88061.7|88120.6|88070.6|88110.4|88060.4|42
1632988250000|2021-09-30 07:50:50|87874.9|87849.9|87876.2|87826.2|87884.6|87849.9|87868.1|87826.2|53
1632981970000|2021-09-30 06:06:10|88111.6|88061.6|88115|88065|88115.6|88065.6|88111.1|88061.1|32
1632988260000|2021-09-30 07:51:00|87864|87839|87859.4|87834.4|87864.2|87839.2|87859.4|87834.4|46
1632981980000|2021-09-30 06:06:20|88114.7|88064.7|88116.1|88066.1|88117.7|88067.7|88112.8|88062.8|39
1632988270000|2021-09-30 07:51:10|87859.1|87834.1|87863.7|87838.7|87876.6|87838.9|87859.1|87826.6|34
1632981990000|2021-09-30 06:06:30|88115.4|88065.4|88117.2|88067.2|88120.5|88070.5|88115.4|88065.4|49
1632988280000|2021-09-30 07:51:20|87862.9|87837.9|87857.9|87832.9|87862.9|87837.9|87857.7|87832.7|46
1632982000000|2021-09-30 06:06:40|88117.1|88067.1|88130.1|88080.1|88131.2|88081.2|88113.9|88063.9|50
1632988290000|2021-09-30 07:51:30|87858|87833|87860.1|87835.1|87860.1|87835.1|87857.3|87832.3|26
1632988300000|2021-09-30 07:51:40|87859.7|87834.7|87881.4|87831.4|87882|87841.4|87859.7|87827.7|51
1632988310000|2021-09-30 07:51:50|87881.7|87831.7|87882.4|87832.4|87882.6|87832.6|87881.1|87831.1|35
1632988320000|2021-09-30 07:52:00|87882.5|87832.5|87881.5|87831.5|87882.5|87832.5|87879.7|87829.7|29
1632988330000|2021-09-30 07:52:10|87881.9|87831.9|87852.8|87827.8|87882|87844.6|87851.7|87814.9|37
1632982010000|2021-09-30 06:06:50|88129.5|88079.5|88130.3|88080.3|88132.4|88082.4|88127.9|88077.9|30
1632988340000|2021-09-30 07:52:20|87852.5|87827.5|87858.7|87808.7|87863.9|87827.5|87844.8|87808.7|35
1632982020000|2021-09-30 06:07:00|88130.5|88080.5|88130.5|88080.5|88135.5|88085.5|88128.9|88078.9|44
1632988350000|2021-09-30 07:52:30|87859.5|87809.5|87863.9|87813.9|87864.8|87814.8|87858|87808|49
1632982030000|2021-09-30 06:07:10|88130.7|88080.7|88124.9|88074.9|88134.9|88084.9|88124.8|88074.8|46
1632988360000|2021-09-30 07:52:40|87862.7|87812.7|87867.4|87817.4|87868.4|87818.4|87862.7|87812.7|44
1632982040000|2021-09-30 06:07:20|88124.4|88074.4|88103.4|88053.4|88124.4|88074.4|88103.2|88053.2|52
1632988370000|2021-09-30 07:52:50|87867.5|87817.5|87867.1|87817.1|87868.5|87818.5|87866.9|87816.9|34
1632982050000|2021-09-30 06:07:30|88102.2|88052.2|88105.8|88055.8|88106.3|88056.3|88102.1|88052.1|43
1632988380000|2021-09-30 07:53:00|87867.2|87817.2|87870.5|87820.5|87873.2|87823.2|87863.4|87813.4|57
1632982060000|2021-09-30 06:07:40|88105.9|88055.9|88098.3|88048.3|88105.9|88055.9|88098.3|88048.3|53
1632988390000|2021-09-30 07:53:10|87870.8|87820.8|87876.9|87826.9|87879.1|87829.1|87870.8|87820.8|44
1632982070000|2021-09-30 06:07:50|88098.4|88048.4|88104.2|88054.2|88105.5|88055.5|88098.3|88048.3|34
1632988400000|2021-09-30 07:53:20|87876.5|87826.5|87878.7|87828.7|87878.8|87828.8|87875.6|87825.6|43
1632982080000|2021-09-30 06:08:00|88104.4|88054.4|88105.7|88055.7|88107.4|88057.4|88103.7|88053.7|35
1632988410000|2021-09-30 07:53:30|87878.6|87828.6|87879|87829|87879.7|87842.2|87865.4|87827.5|25
1632982090000|2021-09-30 06:08:10|88106|88056|88104.9|88054.9|88106.6|88056.6|88104.9|88054.9|33
1632988420000|2021-09-30 07:53:40|87879.1|87829.1|87867.1|87817.1|87879.4|87838.8|87856.1|87817.1|55
1632982100000|2021-09-30 06:08:20|88104.7|88054.7|88105.1|88055.1|88105.5|88055.5|88104.7|88054.7|20
1632988430000|2021-09-30 07:53:50|87866.9|87816.9|87868.9|87818.9|87870.2|87820.2|87865.9|87815.9|48
1632982110000|2021-09-30 06:08:30|88105.2|88055.2|88101.3|88051.3|88105.2|88055.2|88101|88051|35
1632988440000|2021-09-30 07:54:00|87868.8|87818.8|87869|87819|87869.5|87819.5|87867.6|87817.6|42
1632982120000|2021-09-30 06:08:40|88101.5|88051.5|88100.1|88050.1|88101.8|88051.8|88099.5|88049.5|35
1632988450000|2021-09-30 07:54:10|87868.9|87818.9|87864.8|87839.8|87877.4|87840.6|87859.5|87818.8|45
1632982130000|2021-09-30 06:08:50|88100.7|88050.7|88103.4|88053.4|88103.7|88053.7|88098.9|88048.9|38
1632988460000|2021-09-30 07:54:20|87865.2|87840.2|87865.5|87840.5|87865.8|87840.8|87863.8|87838.8|34
1632982140000|2021-09-30 06:09:00|88103.6|88053.6|88104.8|88054.8|88105.9|88055.9|88100.6|88050.6|47
1632988470000|2021-09-30 07:54:30|87865.1|87840.1|87878.8|87828.8|87879.4|87840.2|87863.4|87825.9|36
1632982150000|2021-09-30 06:09:10|88104.9|88054.9|88063.4|88013.4|88105|88055|88063.4|88013.4|61
1632988480000|2021-09-30 07:54:40|87879.4|87829.4|87877.5|87827.5|87879.7|87829.7|87877.1|87827.1|36
1632982160000|2021-09-30 06:09:20|88061.7|88011.7|88058.2|88008.2|88063.2|88013.2|88057.6|88007.6|39
1632988490000|2021-09-30 07:54:50|87876.8|87826.8|87875.1|87825.1|87877.1|87827.1|87871.7|87821.7|39
1632982170000|2021-09-30 06:09:30|88059.4|88009.4|88057.2|88007.2|88060.2|88010.2|88056.9|88006.9|49
1632988500000|2021-09-30 07:55:00|87875.2|87825.2|87879.8|87829.8|87880.2|87830.2|87875.1|87825.1|51
1632982180000|2021-09-30 06:09:40|88057.4|88007.4|88057.6|88007.6|88058.9|88008.9|88056.4|88006.4|46
1632988510000|2021-09-30 07:55:10|87879.6|87829.6|87882.4|87832.4|87883.2|87833.2|87879.3|87829.3|51
1632982190000|2021-09-30 06:09:50|88057.7|88007.7|88058.9|88008.9|88058.9|88008.9|88057.4|88007.4|21
1632988520000|2021-09-30 07:55:20|87882.5|87832.5|87880.9|87830.9|87882.5|87832.5|87880.8|87830.8|41
1632982200000|2021-09-30 06:10:00|88059|88009|88058.7|88008.7|88059.6|88009.6|88056.5|88006.5|40
1632988530000|2021-09-30 07:55:30|87880.8|87830.8|87880.2|87830.2|87881.1|87831.1|87878.2|87828.2|48
1632982210000|2021-09-30 06:10:10|88058.8|88008.8|88056.1|88006.1|88061.4|88011.4|88055.9|88005.9|36
1632988540000|2021-09-30 07:55:40|87880.4|87830.4|87891.1|87841.1|87891.7|87841.7|87880.4|87830.4|40
1632982220000|2021-09-30 06:10:20|88056|88006|88054.6|88004.6|88056.6|88006.6|88053.4|88003.4|49
1632988550000|2021-09-30 07:55:50|87891.3|87841.3|87893.3|87843.3|87893.5|87843.5|87889.3|87839.3|46
1632982230000|2021-09-30 06:10:30|88054.3|88004.3|88056.9|88006.9|88056.9|88006.9|88054.3|88004.3|30
1632988560000|2021-09-30 07:56:00|87893.2|87843.2|87891.4|87841.4|87894.1|87844.1|87890.8|87840.8|52
1632982240000|2021-09-30 06:10:40|88057.2|88007.2|88058.1|88008.1|88058.6|88008.6|88055.9|88005.9|31
1632988570000|2021-09-30 07:56:10|87891|87841|87890.4|87840.4|87894.4|87844.4|87889.7|87839.7|41
1632988580000|2021-09-30 07:56:20|87890.3|87840.3|87893.1|87843.1|87893.2|87843.2|87890|87840|34
1632988590000|2021-09-30 07:56:30|87892.6|87842.6|87875.4|87850.4|87892.9|87851.1|87873.8|87841.5|47
1632982250000|2021-09-30 06:10:50|88058|88008|88060.7|88010.7|88060.7|88010.7|88057.7|88007.7|34
1632988600000|2021-09-30 07:56:40|87875.5|87850.5|87874.8|87849.8|87876.3|87851.3|87874.5|87849.5|38
1632988610000|2021-09-30 07:56:50|87874.7|87849.7|87880.2|87855.2|87880.9|87855.9|87874.3|87849.3|49
1632982260000|2021-09-30 06:11:00|88060.8|88010.8|88063.7|88013.7|88064.4|88014.4|88059.4|88009.4|39
1632988620000|2021-09-30 07:57:00|87880.4|87855.4|87898.7|87848.7|87898.7|87860.6|87879.4|87844.6|40
1632982270000|2021-09-30 06:11:10|88063.6|88013.6|88064.6|88014.6|88065.3|88015.3|88063.6|88013.6|33
1632988630000|2021-09-30 07:57:10|87898.5|87848.5|87890|87865|87903|87865.2|87888.4|87847.7|41
1632982280000|2021-09-30 06:11:20|88064.3|88014.3|88063.7|88013.7|88064.7|88014.7|88063.4|88013.4|17
1632988640000|2021-09-30 07:57:20|87890.1|87865.1|87937.9|87887.9|87943.9|87893.9|87890.1|87854.6|63
1632982290000|2021-09-30 06:11:30|88063.8|88013.8|88066|88016|88066.5|88026.8|88051.3|88009.1|37
1632988650000|2021-09-30 07:57:30|87937.8|87887.8|87932.6|87882.6|87938.6|87888.6|87932.6|87882.6|51
1632982300000|2021-09-30 06:11:40|88065.9|88015.9|88066.4|88016.4|88069.2|88019.2|88064.3|88014.3|36
1632988660000|2021-09-30 07:57:40|87932.9|87882.9|87937.8|87887.8|87939.6|87889.6|87932.8|87882.8|41
1632982310000|2021-09-30 06:11:50|88066.8|88016.8|88064.2|88014.2|88067.6|88017.6|88062.8|88012.8|38
1632988670000|2021-09-30 07:57:50|87937.6|87887.6|87904.2|87879.2|87938.1|87889.8|87904.2|87868.5|53
1632982320000|2021-09-30 06:12:00|88063.5|88013.5|88062.9|88012.9|88063.6|88013.6|88061.8|88011.8|40
1632988680000|2021-09-30 07:58:00|87903.4|87878.4|87906.4|87856.4|87917.7|87878.7|87892.1|87854.8|56
1632982330000|2021-09-30 06:12:10|88063|88013|88064.2|88014.2|88064.4|88014.4|88063|88013|13
1632988690000|2021-09-30 07:58:10|87906.3|87856.3|87910.9|87860.9|87912.7|87862.7|87906.3|87856.3|49
1632982340000|2021-09-30 06:12:20|88062.2|88012.2|88065.8|88015.8|88067|88017|88062.2|88012.2|40
1632988700000|2021-09-30 07:58:20|87911.6|87861.6|87909.6|87859.6|87911.6|87861.6|87908.7|87858.7|50
1632982350000|2021-09-30 06:12:30|88066.4|88016.4|88065.3|88015.3|88066.9|88016.9|88064.4|88014.4|48
1632988710000|2021-09-30 07:58:30|87909.4|87859.4|87910.5|87860.5|87911.3|87871.8|87894.8|87857.2|51
1632982360000|2021-09-30 06:12:40|88065.9|88015.9|88068.6|88018.6|88069.2|88019.2|88063|88013|39
1632988720000|2021-09-30 07:58:40|87911.4|87861.4|87895.9|87870.9|87911.4|87871.1|87895.7|87857.4|45
1632982370000|2021-09-30 06:12:50|88069.3|88019.3|88066.6|88016.6|88070.1|88020.1|88065.3|88015.3|53
1632988730000|2021-09-30 07:58:50|87896.4|87871.4|87900.5|87875.5|87901|87876|87895.2|87870.2|52
1632982380000|2021-09-30 06:13:00|88066.3|88016.3|88067.3|88017.3|88069.6|88019.6|88065.5|88015.5|54
1632988740000|2021-09-30 07:59:00|87899.8|87874.8|87914.1|87864.1|87915.1|87874.8|87899.8|87861|45
1632982390000|2021-09-30 06:13:10|88067.6|88017.6|88067.8|88017.8|88068.3|88018.3|88063.4|88013.4|34
1632988750000|2021-09-30 07:59:10|87914.5|87864.5|87918.2|87868.2|87919.2|87869.2|87912.2|87862.2|55
1632982400000|2021-09-30 06:13:20|88068.1|88018.1|88068.6|88018.6|88069.2|88019.2|88068|88018|25
1632988760000|2021-09-30 07:59:20|87918.5|87868.5|87922.5|87872.5|87923.1|87873.1|87917.1|87867.1|47
1632982410000|2021-09-30 06:13:30|88068.7|88018.7|88070.8|88020.8|88071.1|88021.1|88068.2|88018.2|38
1632988770000|2021-09-30 07:59:30|87922.1|87872.1|87925.9|87875.9|87928.6|87878.6|87922.1|87872.1|68
1632982420000|2021-09-30 06:13:40|88071.1|88021.1|88072.4|88022.4|88075|88025|88071|88021|52
1632988780000|2021-09-30 07:59:40|87926|87876|87927.2|87877.2|87930.7|87890|87913.5|87875.9|61
1632982430000|2021-09-30 06:13:50|88072.6|88022.6|88069|88019|88072.8|88022.8|88068.1|88018.1|39
1632988790000|2021-09-30 07:59:50|87926.9|87876.9|87921.1|87871.1|87930.4|87880.4|87921.1|87871.1|62
1632988800000|2021-09-30 08:00:00|87922.8|87872.8|87918.5|87868.5|87922.8|87872.8|87913.6|87863.6|64
1632988810000|2021-09-30 08:00:10|87917.4|87867.4|87924.6|87874.6|87925.2|87888|87910.5|87867.2|62
1632988820000|2021-09-30 08:00:20|87925.4|87875.4|87911|87886|87926.1|87886.9|87909.8|87873|52
1632982440000|2021-09-30 06:14:00|88068.9|88018.9|88068.4|88018.4|88069.4|88019.4|88066.5|88016.5|37
1632988830000|2021-09-30 08:00:30|87910.7|87885.7|87905.6|87880.6|87920.3|87886.2|87903.6|87870.2|56
1632982450000|2021-09-30 06:14:10|88068.6|88018.6|88068.6|88018.6|88069|88019|88068|88018|23
1632988840000|2021-09-30 08:00:40|87905.7|87880.7|87905.5|87880.5|87906.4|87881.4|87904|87879|36
1632982460000|2021-09-30 06:14:20|88068.7|88018.7|88065.4|88015.4|88068.7|88018.7|88064.3|88014.3|34
1632988850000|2021-09-30 08:00:50|87905.3|87880.3|87906|87881|87909|87884|87905.2|87880.2|42
1632982470000|2021-09-30 06:14:30|88064.6|88014.6|88059.8|88009.8|88068.8|88018.8|88059.5|88009.5|53
1632988860000|2021-09-30 08:01:00|87906.1|87881.1|87908.7|87883.7|87909.2|87884.2|87904.5|87879.5|52
1632982480000|2021-09-30 06:14:40|88059.2|88009.2|88060.1|88010.1|88061.3|88011.3|88058.8|88008.8|29
1632988870000|2021-09-30 08:01:10|87908.5|87883.5|87904.7|87879.7|87917.3|87883.6|87903.6|87867.3|41
1632982490000|2021-09-30 06:14:50|88059.9|88009.9|88061|88011|88061.8|88011.8|88057.6|88007.6|38
1632988880000|2021-09-30 08:01:20|87904.1|87879.1|87901.4|87876.4|87913.6|87879.1|87900.4|87862.1|39
1632982500000|2021-09-30 06:15:00|88060|88010|88059.9|88009.9|88061.4|88011.4|88059.5|88009.5|37
1632988890000|2021-09-30 08:01:30|87901.6|87876.6|87901.9|87876.9|87902.4|87877.4|87900.4|87875.4|27
1632982510000|2021-09-30 06:15:10|88060.9|88010.9|88066.2|88016.2|88068.2|88018.2|88060.9|88010.9|40
1632988900000|2021-09-30 08:01:40|87902.1|87877.1|87901.5|87876.5|87902.5|87877.5|87900.3|87875.3|36
1632982520000|2021-09-30 06:15:20|88065.9|88015.9|88064.8|88014.8|88065.9|88015.9|88064.1|88014.1|32
1632988910000|2021-09-30 08:01:50|87901.7|87876.7|87913.9|87863.9|87914.8|87877|87899.9|87863|35
1632982530000|2021-09-30 06:15:30|88065.2|88015.2|88051.5|88001.5|88065.4|88015.4|88046.6|87996.6|50
1632988920000|2021-09-30 08:02:00|87913.7|87863.7|87897.6|87872.6|87913.8|87873.7|87897.2|87860.9|32
1632982540000|2021-09-30 06:15:40|88051.6|88001.6|88053.3|88003.3|88055.2|88005.2|88050.3|88000.3|45
1632988930000|2021-09-30 08:02:10|87897.1|87872.1|87900.7|87850.7|87904.7|87873.2|87888.1|87850.7|40
1632988940000|2021-09-30 08:02:20|87901.1|87851.1|87877.7|87852.7|87901.1|87861.9|87877.7|87840.1|58
1632988950000|2021-09-30 08:02:30|87878.2|87853.2|87864.6|87814.6|87880.9|87853.2|87862.9|87812.9|54
1632988960000|2021-09-30 08:02:40|87865.3|87815.3|87868.2|87818.2|87868.2|87830.5|87855|87814|45
1632988970000|2021-09-30 08:02:50|87868.3|87818.3|87847.2|87822.2|87868.5|87825.5|87847.2|87811.3|38
1632982550000|2021-09-30 06:15:50|88053.1|88003.1|88055.1|88005.1|88055.1|88005.1|88050.6|88000.6|46
1632988980000|2021-09-30 08:03:00|87860.5|87810.5|87855.8|87805.8|87863.4|87819.5|87843.9|87805.1|49
1632982560000|2021-09-30 06:16:00|88056.7|88006.7|88050.6|88000.6|88057.7|88007.7|88049.5|87999.5|46
1632988990000|2021-09-30 08:03:10|87856.1|87806.1|87837.4|87812.4|87856.3|87816.3|87836|87795|63
1632982570000|2021-09-30 06:16:10|88050|88000|88051.3|88001.3|88052.2|88002.2|88047.8|87997.8|32
1632989000000|2021-09-30 08:03:20|87837.9|87812.9|87852.5|87802.5|87856.2|87815|87837.4|87801.3|46
1632982580000|2021-09-30 06:16:20|88051.6|88001.6|88056.7|88006.7|88058.2|88008.2|88050.7|88000.7|47
1632989010000|2021-09-30 08:03:30|87852.2|87802.2|87851.5|87801.5|87852.4|87802.4|87850.3|87800.3|34
1632982590000|2021-09-30 06:16:30|88056.5|88006.5|88060.2|88010.2|88060.2|88010.2|88055.8|88005.8|38
1632989020000|2021-09-30 08:03:40|87851.2|87801.2|87851.5|87801.5|87853.9|87803.9|87850.9|87800.9|39
1632982600000|2021-09-30 06:16:40|88060.9|88010.9|88057.6|88007.6|88061.4|88011.4|88057.6|88007.6|43
1632989030000|2021-09-30 08:03:50|87851.4|87801.4|87834.6|87809.6|87852.4|87810.9|87834.4|87797.9|34
1632982610000|2021-09-30 06:16:50|88058.2|88008.2|88057.8|88007.8|88058.4|88008.4|88056.9|88006.9|20
1632989040000|2021-09-30 08:04:00|87835.5|87810.5|87842.9|87817.9|87852.3|87817.9|87833.7|87796.3|48
1632982620000|2021-09-30 06:17:00|88058.3|88008.3|88056.9|88006.9|88059|88009|88056.3|88006.3|43
1632989050000|2021-09-30 08:04:10|87843.2|87818.2|87850.6|87825.6|87850.6|87825.6|87842.9|87817.9|47
1632982630000|2021-09-30 06:17:10|88057|88007|88043.5|87993.5|88057.3|88007.3|88043.5|87993.5|38
1632989060000|2021-09-30 08:04:20|87850.4|87825.4|87844.8|87819.8|87854|87829|87842.5|87817.5|57
1632989070000|2021-09-30 08:04:30|87845.2|87820.2|87840.9|87815.9|87855.4|87820.2|87839|87804|55
1632982640000|2021-09-30 06:17:20|88044.1|87994.1|88033.6|87983.6|88045.5|87995.5|88031.4|87981.4|52
1632989080000|2021-09-30 08:04:40|87840.8|87815.8|87830.5|87805.5|87844.3|87816.1|87828.8|87791.7|52
1632982650000|2021-09-30 06:17:30|88033.5|87983.5|88019.3|87969.3|88033.7|87983.7|88016.9|87966.9|67
1632989090000|2021-09-30 08:04:50|87830.6|87805.6|87828|87803|87832.1|87807.1|87827.6|87802.6|48
1632982660000|2021-09-30 06:17:40|88018.1|87968.1|88019.6|87969.6|88020.2|87970.2|88015.8|87965.8|55
1632989100000|2021-09-30 08:05:00|87828.8|87803.8|87837.8|87787.8|87843|87803.8|87825.7|87785.1|46
1632982670000|2021-09-30 06:17:50|88019.1|87969.1|88018.5|87968.5|88020.3|87970.3|88016.4|87966.4|51
1632989110000|2021-09-30 08:05:10|87836.6|87786.6|87835.4|87785.4|87838.4|87798.8|87820.3|87783.5|43
1632982680000|2021-09-30 06:18:00|88017.7|87967.7|88001.4|87951.4|88017.7|87967.7|87998.3|87948.3|53
1632989120000|2021-09-30 08:05:20|87836|87786|87837.9|87787.9|87838.5|87788.5|87835.1|87785.1|44
1632982690000|2021-09-30 06:18:10|88001.9|87951.9|88006.5|87956.5|88006.7|87956.7|88001.2|87951.2|45
1632989130000|2021-09-30 08:05:30|87837.6|87787.6|87821.1|87796.1|87837.8|87797.9|87820.9|87787.1|47
1632982700000|2021-09-30 06:18:20|88005.6|87955.6|88006.8|87956.8|88012.4|87962.4|88004.4|87954.4|54
1632989140000|2021-09-30 08:05:40|87818.5|87793.5|87821.1|87796.1|87821.1|87796.1|87818.5|87793.5|39
1632989150000|2021-09-30 08:05:50|87821.2|87796.2|87825.6|87800.6|87835.3|87801.3|87820|87785.3|31
1632989160000|2021-09-30 08:06:00|87825.5|87800.5|87823.5|87798.5|87825.5|87800.5|87820.7|87795.7|40
1632982710000|2021-09-30 06:18:30|88007.4|87957.4|88002.2|87952.2|88007.4|87957.4|88001|87951|45
1632989170000|2021-09-30 08:06:10|87823.7|87798.7|87830.9|87805.9|87830.9|87805.9|87822.4|87797.4|31
1632989180000|2021-09-30 08:06:20|87831.3|87806.3|87836.6|87811.6|87838.5|87813.5|87828.5|87803.5|52
1632989190000|2021-09-30 08:06:30|87836.7|87811.7|87841.9|87816.9|87844.7|87819.7|87836.4|87811.4|46
1632989200000|2021-09-30 08:06:40|87842.5|87817.5|87839.9|87814.9|87854.9|87818.1|87839|87804.6|40
1632989210000|2021-09-30 08:06:50|87838.7|87813.7|87838.8|87813.8|87840.8|87815.8|87838.2|87813.2|39
1632982720000|2021-09-30 06:18:40|88002.3|87952.3|88004.1|87954.1|88004.5|87954.5|88000.8|87950.8|36
1632989220000|2021-09-30 08:07:00|87838.9|87813.9|87845.5|87795.5|87849.1|87814.3|87838.4|87795.4|50
1632989230000|2021-09-30 08:07:10|87845.7|87795.7|87829.1|87804.1|87845.9|87807.9|87828.6|87791.9|44
1632982730000|2021-09-30 06:18:50|88004.5|87954.5|88007.2|87957.2|88008.3|87958.3|88002.3|87952.3|29
1632989240000|2021-09-30 08:07:20|87829.8|87804.8|87821.7|87796.7|87830|87805|87821.7|87796.7|44
1632982740000|2021-09-30 06:19:00|88006.5|87956.5|88007.4|87957.4|88009.8|87959.8|88006.4|87956.4|49
1632989250000|2021-09-30 08:07:30|87822.1|87797.1|87839.8|87789.8|87840.8|87799.3|87820.9|87789.4|34
1632982750000|2021-09-30 06:19:10|88007.5|87957.5|88004.3|87954.3|88008.4|87958.4|88003.9|87953.9|56
1632989260000|2021-09-30 08:07:40|87839.4|87789.4|87842.4|87792.4|87843.1|87793.1|87839.4|87789.4|34
1632982760000|2021-09-30 06:19:20|88002.5|87952.5|88002.7|87952.7|88004.4|87954.4|87999.6|87949.6|35
1632989270000|2021-09-30 08:07:50|87842.2|87792.2|87843.5|87793.5|87846.6|87809.5|87832.8|87792.2|48
1632982770000|2021-09-30 06:19:30|88002.8|87952.8|88004.3|87954.3|88004.6|87954.6|88000.2|87950.2|49
1632989280000|2021-09-30 08:08:00|87843.8|87793.8|87831.5|87806.5|87844.5|87807.5|87831.5|87793|27
1632982780000|2021-09-30 06:19:40|88004.6|87954.6|88007.1|87957.1|88010.1|87960.1|88003|87953|47
1632989290000|2021-09-30 08:08:10|87831.6|87806.6|87829.8|87804.8|87834.7|87809.7|87827.9|87802.9|42
1632982790000|2021-09-30 06:19:50|88005.5|87955.5|88008.8|87958.8|88010.1|87960.1|88005.5|87955.5|40
1632989300000|2021-09-30 08:08:20|87830.3|87805.3|87828.3|87803.3|87830.3|87805.3|87827.8|87802.8|33
1632982800000|2021-09-30 06:20:00|88008.7|87958.7|88008.3|87958.3|88009.3|87959.3|88007.8|87957.8|37
1632989310000|2021-09-30 08:08:30|87829|87804|87839.9|87789.9|87840.6|87807.2|87826.9|87789.7|48
1632982810000|2021-09-30 06:20:10|88008.1|87958.1|88013.4|87963.4|88013.4|87963.4|88007.2|87957.2|27
1632982820000|2021-09-30 06:20:20|88011.8|87961.8|88015.4|87965.4|88015.5|87965.5|88009.8|87959.8|56
1632989320000|2021-09-30 08:08:40|87839.8|87789.8|87842.6|87792.6|87845|87795|87839.3|87789.3|60
1632982830000|2021-09-30 06:20:30|88015.3|87965.3|88009.8|87959.8|88017.8|87967.8|88009|87959|48
1632989330000|2021-09-30 08:08:50|87842.8|87792.8|87828.9|87803.9|87843.1|87805.7|87824.5|87787.6|44
1632982840000|2021-09-30 06:20:40|88009.1|87959.1|88007.6|87957.6|88010.3|87960.3|88007.6|87957.6|28
1632989340000|2021-09-30 08:09:00|87829.7|87804.7|87839.1|87814.1|87846.9|87814.5|87829.5|87794.6|54
1632982850000|2021-09-30 06:20:50|88008|87958|88007.7|87957.7|88009.3|87959.3|88006.5|87956.5|49
1632989350000|2021-09-30 08:09:10|87839.2|87814.2|87841.2|87816.2|87842.1|87817.1|87838.6|87813.6|55
1632982860000|2021-09-30 06:21:00|88007.9|87957.9|88015.7|87965.7|88016.2|87966.2|88007.1|87957.1|57
1632989360000|2021-09-30 08:09:20|87841.3|87816.3|87841.7|87816.7|87843.2|87818.2|87841|87816|27
1632982870000|2021-09-30 06:21:10|88015.5|87965.5|88021.4|87971.4|88022.7|87972.7|88015.3|87965.3|51
1632989370000|2021-09-30 08:09:30|87841.6|87816.6|87840.8|87815.8|87842.5|87817.5|87840.4|87815.4|27
1632982880000|2021-09-30 06:21:20|88020.3|87970.3|88024.1|87974.1|88024.1|87974.1|88020.3|87970.3|49
1632989380000|2021-09-30 08:09:40|87840.9|87815.9|87879|87829|87879|87841.3|87839.5|87804.3|44
1632982890000|2021-09-30 06:21:30|88024.3|87974.3|88024|87974|88025.3|87975.3|88016.3|87966.3|53
1632989390000|2021-09-30 08:09:50|87879.2|87829.2|87863.4|87813.4|87879.2|87829.2|87851.4|87810.6|59
1632982900000|2021-09-30 06:21:40|88022.9|87972.9|88018.3|87968.3|88024.6|87974.6|88015.5|87965.5|48
1632989400000|2021-09-30 08:10:00|87863.3|87813.3|87865.3|87815.3|87865.9|87828.1|87849.8|87812.3|45
1632982910000|2021-09-30 06:21:50|88018.1|87968.1|88018.3|87968.3|88021.2|87971.2|88016.5|87966.5|51
1632989410000|2021-09-30 08:10:10|87864.7|87814.7|87837.7|87812.7|87864.7|87820.2|87837.2|87799.8|45
1632982920000|2021-09-30 06:22:00|88018|87968|88010.6|87960.6|88018.4|87968.4|88010.3|87960.3|65
1632989420000|2021-09-30 08:10:20|87837.9|87812.9|87849.2|87799.2|87852.7|87815.3|87833.2|87799.2|44
1632982930000|2021-09-30 06:22:10|88010.4|87960.4|88010.4|87960.4|88011.3|87961.3|88006.4|87956.4|53
1632989430000|2021-09-30 08:10:30|87850.6|87800.6|87834.2|87809.2|87851.6|87809.2|87833.9|87796.3|37
1632982940000|2021-09-30 06:22:20|88010.1|87960.1|88013.2|87963.2|88013.2|87963.2|88008.3|87958.3|38
1632989440000|2021-09-30 08:10:40|87834|87809|87848|87798|87848.2|87809.9|87833.4|87795.6|26
1632982950000|2021-09-30 06:22:30|88013.4|87963.4|88019.3|87969.3|88019.3|87969.3|88011.7|87961.7|52
1632989450000|2021-09-30 08:10:50|87848.1|87798.1|87832.5|87807.5|87848.9|87809.9|87829.8|87795.2|49
1632982960000|2021-09-30 06:22:40|88016.7|87966.7|88018.5|87968.5|88018.5|87968.5|88013.9|87963.9|53
1632989460000|2021-09-30 08:11:00|87832.9|87807.9|87826.7|87801.7|87840.7|87807.9|87826.7|87789.2|27
1632982970000|2021-09-30 06:22:50|88018.6|87968.6|88021.6|87971.6|88023|87973|88018.1|87968.1|47
1632989470000|2021-09-30 08:11:10|87827.8|87802.8|87825.4|87800.4|87828.4|87803.4|87823.8|87798.8|35
1632982980000|2021-09-30 06:23:00|88021.9|87971.9|88020.5|87970.5|88022.1|87972.1|88020.2|87970.2|55
1632989480000|2021-09-30 08:11:20|87825|87800|87820.7|87795.7|87827.2|87802.2|87817.7|87792.7|38
1632982990000|2021-09-30 06:23:10|88021|87971|88014.3|87964.3|88022.7|87972.7|88014.1|87964.1|42
1632989490000|2021-09-30 08:11:30|87820.8|87795.8|87825.3|87800.3|87833.6|87803.5|87820.3|87782.5|55
1632983000000|2021-09-30 06:23:20|88014|87964|88015.7|87965.7|88016.3|87966.3|88013.6|87963.6|33
1632989500000|2021-09-30 08:11:40|87824.8|87799.8|87828.6|87803.6|87836.4|87804.9|87820.5|87786|54
1632983010000|2021-09-30 06:23:30|88014.3|87964.3|88014.5|87964.5|88015.7|87965.7|88013.5|87963.5|32
1632989510000|2021-09-30 08:11:50|87828.5|87803.5|87826.8|87801.8|87829.6|87804.6|87826.8|87801.8|41
1632983020000|2021-09-30 06:23:40|88015|87965|88018.6|87968.6|88020.3|87970.3|88013.9|87963.9|50
1632989520000|2021-09-30 08:12:00|87826.9|87801.9|87829|87804|87831.2|87806.2|87826.7|87801.7|38
1632983030000|2021-09-30 06:23:50|88019.1|87969.1|88025.6|87975.6|88027.1|87977.1|88018.8|87968.8|58
1632989530000|2021-09-30 08:12:10|87828.3|87803.3|87832.7|87807.7|87833.7|87808.7|87827.9|87802.9|45
1632983040000|2021-09-30 06:24:00|88025.3|87975.3|88011.8|87961.8|88025.3|87975.3|88011.7|87961.7|48
1632989540000|2021-09-30 08:12:20|87833|87808|87834.9|87809.9|87834.9|87809.9|87832.6|87807.6|41
1632983050000|2021-09-30 06:24:10|88012.2|87962.2|88010.1|87960.1|88012.4|87962.4|88009.6|87959.6|34
1632989550000|2021-09-30 08:12:30|87834.6|87809.6|87831.2|87806.2|87835.3|87810.3|87828.7|87803.7|44
1632983060000|2021-09-30 06:24:20|88010|87960|88010.2|87960.2|88010.3|87960.3|88007.3|87957.3|27
1632989560000|2021-09-30 08:12:40|87829.8|87804.8|87836|87811|87836.6|87811.6|87829.8|87804.8|51
1632983070000|2021-09-30 06:24:30|88010.5|87960.5|87999.7|87949.7|88010.5|87960.5|87999.6|87949.6|35
1632989570000|2021-09-30 08:12:50|87835.8|87810.8|87837.5|87812.5|87839.4|87814.4|87835.4|87810.4|39
1632983080000|2021-09-30 06:24:40|87998.8|87948.8|87999|87949|87999.3|87949.3|87998|87948|29
1632989580000|2021-09-30 08:13:00|87837.2|87812.2|87834.5|87809.5|87838.5|87813.5|87834.4|87809.4|42
1632983090000|2021-09-30 06:24:50|87998.9|87948.9|88001.3|87951.3|88002.3|87952.3|87998.4|87948.4|27
1632989590000|2021-09-30 08:13:10|87835.6|87810.6|87836.5|87811.5|87837.1|87812.1|87834.5|87809.5|36
1632983100000|2021-09-30 06:25:00|88001.7|87951.7|88005.3|87955.3|88005.4|87955.4|88001.4|87951.4|45
1632989600000|2021-09-30 08:13:20|87836|87811|87836.1|87811.1|87836.5|87811.5|87834.3|87809.3|28
1632983110000|2021-09-30 06:25:10|88007|87957|88003|87953|88011.9|87961.9|88003|87953|47
1632989610000|2021-09-30 08:13:30|87835.9|87810.9|87839.9|87814.9|87840.6|87815.6|87834.5|87809.5|48
1632983120000|2021-09-30 06:25:20|88003.1|87953.1|88002|87952|88003.2|87953.2|88001.5|87951.5|44
1632989620000|2021-09-30 08:13:40|87839.7|87814.7|87835.6|87810.6|87840.8|87815.8|87835.5|87810.5|36
1632983130000|2021-09-30 06:25:30|88001.9|87951.9|88007.2|87957.2|88007.9|87961.9|87985.9|87948.6|39
1632989630000|2021-09-30 08:13:50|87836.2|87811.2|87846.6|87796.6|87852.8|87815.7|87834.5|87795.6|54
1632983140000|2021-09-30 06:25:40|88007|87957|88015.5|87965.5|88019.7|87973.6|87998.6|87956.7|44
1632989640000|2021-09-30 08:14:00|87846.5|87796.5|87831.9|87806.9|87846.9|87806.9|87827.9|87791|48
1632983150000|2021-09-30 06:25:50|88015.8|87965.8|88018.2|87968.2|88018.2|87968.2|88011.9|87961.9|46
1632989650000|2021-09-30 08:14:10|87831.8|87806.8|87833.8|87808.8|87847.5|87809.9|87831.8|87795.4|40
1632983160000|2021-09-30 06:26:00|88017.8|87967.8|87995.7|87945.7|88018|87968|87995.7|87945.7|56
1632989660000|2021-09-30 08:14:20|87833.9|87808.9|87833.5|87808.5|87836.9|87811.9|87833.5|87808.5|33
1632983170000|2021-09-30 06:26:10|87996.4|87946.4|87999.4|87949.4|88002.1|87952.1|87995.9|87945.9|44
1632989670000|2021-09-30 08:14:30|87833.4|87808.4|87833.2|87808.2|87834.1|87809.1|87832.6|87807.6|31
1632983180000|2021-09-30 06:26:20|87999.7|87949.7|88014.1|87964.1|88017.9|87967.9|87999.3|87949.3|46
1632989680000|2021-09-30 08:14:40|87832.9|87807.9|87832.4|87807.4|87833.4|87808.4|87831.1|87806.1|32
1632983190000|2021-09-30 06:26:30|88014.3|87964.3|88023.2|87973.2|88024.7|87974.7|88013.8|87963.8|36
1632989690000|2021-09-30 08:14:50|87832.3|87807.3|87837.6|87812.6|87837.8|87812.8|87832.3|87807.3|29
1632983200000|2021-09-30 06:26:40|88024|87974|88028.1|87978.1|88030.1|87980.1|88023.3|87973.3|57
1632989700000|2021-09-30 08:15:00|87837.3|87812.3|87838|87813|87838.3|87813.3|87837.1|87812.1|22
1632983210000|2021-09-30 06:26:50|88028|87978|88028.1|87978.1|88031|87981|88027.8|87977.8|34
1632989710000|2021-09-30 08:15:10|87837.6|87812.6|87839.6|87814.6|87841|87816|87837.2|87812.2|28
1632983220000|2021-09-30 06:27:00|88028.4|87978.4|88029.5|87979.5|88033.7|87983.7|88026.6|87976.6|51
1632983230000|2021-09-30 06:27:10|88030.6|87980.6|88030.6|87980.6|88031.7|87981.7|88024.6|87974.6|41
1632989720000|2021-09-30 08:15:20|87839.7|87814.7|87833.5|87808.5|87841.4|87816.4|87833.2|87808.2|52
1632983240000|2021-09-30 06:27:20|88030.5|87980.5|88034.3|87984.3|88037.6|87987.6|88030.5|87980.5|44
1632989730000|2021-09-30 08:15:30|87833.8|87808.8|87841.4|87816.4|87853|87816.4|87833.8|87799.1|45
1632983250000|2021-09-30 06:27:30|88034.4|87984.4|88037.2|87987.2|88038.6|87988.6|88033.8|87983.8|36
1632989740000|2021-09-30 08:15:40|87841.3|87816.3|87846|87821|87854.6|87821.1|87841.1|87802.9|34
1632989750000|2021-09-30 08:15:50|87846.1|87821.1|87860.2|87835.2|87861.5|87835.2|87845.2|87807.7|43
1632983260000|2021-09-30 06:27:40|88035.4|87985.4|88034.9|87984.9|88037.4|87987.4|88033.6|87983.6|43
1632989760000|2021-09-30 08:16:00|87859.8|87834.8|87852.9|87827.9|87862.3|87837.3|87850.6|87825.6|60
1632983270000|2021-09-30 06:27:50|88034.8|87984.8|88035.7|87985.7|88038.8|87988.8|88034.7|87984.7|43
1632989770000|2021-09-30 08:16:10|87853.2|87828.2|87853.7|87828.7|87855.8|87830.8|87851|87826|42
1632983280000|2021-09-30 06:28:00|88035.3|87985.3|88026.7|87976.7|88035.3|87985.3|88023.7|87973.7|49
1632989780000|2021-09-30 08:16:20|87854|87829|87851.4|87826.4|87856.6|87831.6|87850.2|87825.2|42
1632983290000|2021-09-30 06:28:10|88026.8|87976.8|88027.6|87977.6|88030.8|87980.8|88024.7|87974.7|43
1632989790000|2021-09-30 08:16:30|87851.1|87826.1|87867.5|87817.5|87867.9|87828.5|87849.7|87813.5|33
1632983300000|2021-09-30 06:28:20|88027.7|87977.7|88029.8|87979.8|88029.8|87979.8|88027.2|87977.2|34
1632989800000|2021-09-30 08:16:40|87867.8|87817.8|87854.5|87829.5|87867.8|87829.6|87852.4|87816.1|36
1632983310000|2021-09-30 06:28:30|88030|87980|88038.1|87988.1|88039.4|87989.4|88029.9|87979.9|40
1632989810000|2021-09-30 08:16:50|87854.4|87829.4|87854.1|87829.1|87868.6|87831.1|87852.5|87813.2|36
1632983320000|2021-09-30 06:28:40|88037.6|87987.6|88039|87989|88043.9|87993.9|88036.8|87986.8|34
1632989820000|2021-09-30 08:17:00|87854.4|87829.4|87863.1|87813.1|87863.1|87830.2|87849.5|87811|36
1632983330000|2021-09-30 06:28:50|88039.1|87989.1|88039.2|87989.2|88040.1|87990.1|88034.8|87984.8|52
1632989830000|2021-09-30 08:17:10|87862.2|87812.2|87848.8|87823.8|87862.2|87825|87846.4|87812.2|33
1632983340000|2021-09-30 06:29:00|88040.4|87990.4|88040.7|87990.7|88045.6|87995.6|88040|87990|52
1632989840000|2021-09-30 08:17:20|87849.2|87824.2|87848.5|87823.5|87849.3|87824.3|87848|87823|25
1632983350000|2021-09-30 06:29:10|88042.2|87992.2|88041.7|87991.7|88042.2|87992.2|88039|87989|39
1632989850000|2021-09-30 08:17:30|87848.6|87823.6|87850|87825|87853|87828|87848|87823|33
1632983360000|2021-09-30 06:29:20|88043.2|87993.2|88039.5|87989.5|88043.9|87993.9|88039.1|87989.1|47
1632989860000|2021-09-30 08:17:40|87849.9|87824.9|87849|87824|87850.4|87825.4|87848.4|87823.4|26
1632983370000|2021-09-30 06:29:30|88039.1|87989.1|88037.8|87987.8|88039.4|87989.4|88036|87986|41
1632989870000|2021-09-30 08:17:50|87849.2|87824.2|87867.4|87842.4|87878.3|87843.7|87849|87824|44
1632989880000|2021-09-30 08:18:00|87866.7|87841.7|87868.6|87843.6|87881.1|87848.1|87866.6|87829.8|50
1632989890000|2021-09-30 08:18:10|87868.3|87843.3|87871.2|87846.2|87872.1|87847.1|87862.7|87837.7|51
1632989900000|2021-09-30 08:18:20|87870.8|87845.8|87873.6|87848.6|87874.6|87849.6|87870.5|87845.5|39
1632983380000|2021-09-30 06:29:40|88038.4|87988.4|88040.8|87990.8|88043.2|87993.2|88038.3|87988.3|46
1632989910000|2021-09-30 08:18:30|87873.7|87848.7|87881.8|87856.8|87882.3|87857.3|87873.1|87848.1|41
1632983390000|2021-09-30 06:29:50|88042.2|87992.2|88042.4|87992.4|88044.5|87994.5|88041.5|87991.5|36
1632989920000|2021-09-30 08:18:40|87881.9|87856.9|87884|87859|87884|87859|87878.2|87853.2|40
1632983400000|2021-09-30 06:30:00|88042.7|87992.7|88040.8|87990.8|88045.9|87995.9|88039.3|87989.3|49
1632989930000|2021-09-30 08:18:50|87883.9|87858.9|87884.5|87859.5|87886.2|87861.2|87880.7|87855.7|56
1632983410000|2021-09-30 06:30:10|88043.5|87993.5|88043.8|87993.8|88045.9|88005.8|88030.8|87993.4|45
1632989940000|2021-09-30 08:19:00|87884.7|87859.7|87885.7|87860.7|87893|87863|87880.1|87843|52
1632983420000|2021-09-30 06:30:20|88043.3|87993.3|88032.3|88007.3|88045.3|88008.3|88031.9|87993.3|39
1632989950000|2021-09-30 08:19:10|87885.3|87860.3|87874.7|87849.7|87895.2|87860.3|87870.1|87834.3|47
1632983430000|2021-09-30 06:30:30|88031.3|88006.3|88031.1|88006.1|88032.4|88007.4|88030.1|88005.1|26
1632989960000|2021-09-30 08:19:20|87874.4|87849.4|87885|87835|87888.9|87849.9|87870.8|87834.7|30
1632983440000|2021-09-30 06:30:40|88031.6|88006.6|88031|88006|88032.5|88007.5|88031|88006|21
1632989970000|2021-09-30 08:19:30|87884.8|87834.8|87875.3|87850.3|87886.3|87852|87873.6|87834.8|41
1632983450000|2021-09-30 06:30:50|88031.1|88006.1|88042.3|87992.3|88044.1|88006.1|88031|87992.3|37
1632989980000|2021-09-30 08:19:40|87875.5|87850.5|87894.4|87844.4|87895.7|87857.4|87875.5|87838.7|44
1632983460000|2021-09-30 06:31:00|88042.4|87992.4|88042.8|87992.8|88043.2|87993.2|88041.7|87991.7|20
1632989990000|2021-09-30 08:19:50|87890.8|87840.8|87886.2|87836.2|87890.8|87840.8|87884.8|87834.8|32
1632983470000|2021-09-30 06:31:10|88043.1|87993.1|88041.3|87991.3|88044.4|88006.9|88030.3|87991.3|32
1632990000000|2021-09-30 08:20:00|87886.3|87836.3|87870.1|87845.1|87886.3|87849.7|87869|87835.8|49
1632983480000|2021-09-30 06:31:20|88042.1|87992.1|88055|88005|88055|88007.3|88032.3|87990.4|35
1632990010000|2021-09-30 08:20:10|87870.9|87845.9|87881.1|87856.1|87882|87857|87870.6|87845.6|55
1632983490000|2021-09-30 06:31:30|88055.6|88005.6|88052.6|88002.6|88055.6|88005.6|88052.6|88002.6|34
1632990020000|2021-09-30 08:20:20|87881.4|87856.4|87882.8|87857.8|87886.1|87861.1|87880.8|87855.8|53
1632983500000|2021-09-30 06:31:40|88052.8|88002.8|88053.6|88003.6|88054|88004|88052.8|88002.8|22
1632990030000|2021-09-30 08:20:30|87883.1|87858.1|87885.6|87860.6|87890.8|87860.7|87877.3|87840|64
1632983510000|2021-09-30 06:31:50|88053.7|88003.7|88053.8|88003.8|88054.6|88004.6|88051.7|88001.7|37
1632990040000|2021-09-30 08:20:40|87885.5|87860.5|87874.9|87849.9|87894.4|87861.1|87874.8|87837.8|63
1632983520000|2021-09-30 06:32:00|88054|88004|88050.5|88000.5|88054.4|88004.4|88047.9|87997.9|37
1632990050000|2021-09-30 08:20:50|87875|87850|87871.2|87846.2|87875.8|87850.8|87870.3|87845.3|50
1632983530000|2021-09-30 06:32:10|88051|88001|88053|88003|88055|88005|88051|88001|41
1632990060000|2021-09-30 08:21:00|87870.1|87845.1|87866.7|87841.7|87878.8|87846.4|87866.7|87828.8|38
1632983540000|2021-09-30 06:32:20|88053.2|88003.2|88060.2|88010.2|88060.2|88010.2|88052.8|88002.8|38
1632990070000|2021-09-30 08:21:10|87867.1|87842.1|87868.1|87843.1|87868.1|87843.1|87866.3|87841.3|39
1632983550000|2021-09-30 06:32:30|88060|88010|88063.5|88013.5|88066.2|88016.2|88060|88010|52
1632990080000|2021-09-30 08:21:20|87868|87843|87873|87848|87885.3|87848.7|87866.7|87830.3|42
1632983560000|2021-09-30 06:32:40|88063.7|88013.7|88062.2|88012.2|88064.9|88014.9|88060.3|88010.3|55
1632990090000|2021-09-30 08:21:30|87873.4|87848.4|87866|87841|87886.7|87848.5|87865.8|87831.5|46
1632983570000|2021-09-30 06:32:50|88061.9|88011.9|88072.2|88022.2|88072.2|88022.2|88061.9|88011.9|52
1632990100000|2021-09-30 08:21:40|87865.7|87840.7|87861.7|87811.7|87883.1|87847|87860.6|87811.7|51
1632983580000|2021-09-30 06:33:00|88072.7|88022.7|88073.1|88023.1|88073.4|88023.4|88072.2|88022.2|51
1632990110000|2021-09-30 08:21:50|87862.2|87812.2|87849.8|87824.8|87863.3|87824.8|87846.2|87809.1|41
1632983590000|2021-09-30 06:33:10|88073.3|88023.3|88073.3|88023.3|88075.1|88025.1|88071.2|88021.2|45
1632990120000|2021-09-30 08:22:00|87850.2|87825.2|87853.5|87828.5|87868.9|87831.2|87849.3|87812.6|50
1632983600000|2021-09-30 06:33:20|88073.4|88023.4|88075.3|88025.3|88077|88027|88073|88023|48
1632990130000|2021-09-30 08:22:10|87853.4|87828.4|87849.8|87824.8|87862.4|87828.8|87848.8|87810.7|42
1632983610000|2021-09-30 06:33:30|88075.2|88025.2|88073.3|88023.3|88075.3|88025.3|88072.7|88022.7|43
1632990140000|2021-09-30 08:22:20|87849.9|87824.9|87842|87817|87860.9|87825.1|87841.7|87804.1|51
1632983620000|2021-09-30 06:33:40|88073.4|88023.4|88065.3|88015.3|88073.4|88023.4|88065.2|88015.2|60
1632990150000|2021-09-30 08:22:30|87842.8|87817.8|87839.7|87814.7|87843.1|87818.1|87837.6|87812.6|44
1632983630000|2021-09-30 06:33:50|88065.6|88015.6|88068.1|88018.1|88068.1|88018.1|88060.5|88010.5|57
1632990160000|2021-09-30 08:22:40|87839.5|87814.5|87836.4|87811.4|87852.7|87816.5|87834|87797.1|43
1632983640000|2021-09-30 06:34:00|88068.9|88018.9|88066.4|88016.4|88068.9|88018.9|88065.6|88015.6|48
1632990170000|2021-09-30 08:22:50|87836.7|87811.7|87850.3|87800.3|87850.6|87814.1|87834.8|87798.4|38
1632983650000|2021-09-30 06:34:10|88066.3|88016.3|88066.2|88016.2|88066.9|88028.2|88053.2|88014.6|36
1632990180000|2021-09-30 08:23:00|87850.8|87800.8|87844.8|87819.8|87856.7|87821.8|87839.2|87800.8|50
1632983660000|2021-09-30 06:34:20|88066.6|88016.6|88064.8|88014.8|88066.9|88016.9|88064.1|88014.1|29
1632990190000|2021-09-30 08:23:10|87844.1|87819.1|87852.1|87802.1|87852.5|87819.1|87840.1|87800.8|47
1632983670000|2021-09-30 06:34:30|88064.7|88014.7|88064.4|88014.4|88064.8|88014.8|88063.7|88013.7|23
1632990200000|2021-09-30 08:23:20|87851.7|87801.7|87840.5|87815.5|87855.9|87818.5|87840.5|87801.7|41
1632983680000|2021-09-30 06:34:40|88064.5|88014.5|88069.3|88019.3|88072.2|88022.2|88063.8|88013.8|24
1632990210000|2021-09-30 08:23:30|87840.6|87815.6|87839.3|87814.3|87842.9|87817.9|87837.8|87812.8|39
1632983690000|2021-09-30 06:34:50|88069.9|88019.9|88075.9|88025.9|88076.5|88026.5|88068.8|88018.8|37
1632990220000|2021-09-30 08:23:40|87841.6|87816.6|87836.1|87811.1|87853.9|87816.6|87836.1|87801.4|43
1632990230000|2021-09-30 08:23:50|87836.6|87811.6|87852|87802|87853.6|87811.6|87835.1|87798.1|46
1632990240000|2021-09-30 08:24:00|87854.4|87804.4|87850.6|87800.6|87854.4|87816.3|87839|87800.3|40
1632990250000|2021-09-30 08:24:10|87850.8|87800.8|87838.2|87813.2|87850.8|87813.9|87838.1|87800.1|35
1632990260000|2021-09-30 08:24:20|87838.3|87813.3|87848.9|87798.9|87853.1|87814.3|87835.8|87798.5|40
1632990270000|2021-09-30 08:24:30|87849.4|87799.4|87836.7|87811.7|87849.8|87812.4|87836.3|87798.7|29
1632990280000|2021-09-30 08:24:40|87836.6|87811.6|87835.3|87810.3|87836.6|87811.6|87835.3|87810.3|38
1632990290000|2021-09-30 08:24:50|87835.5|87810.5|87832.8|87807.8|87836.1|87811.1|87832.8|87807.8|31
1632990300000|2021-09-30 08:25:00|87833.3|87808.3|87827.1|87802.1|87843.1|87808.3|87825.4|87787.8|49
1632983700000|2021-09-30 06:35:00|88074.5|88024.5|88074.8|88024.8|88076.4|88026.4|88072.5|88022.5|53
1632990310000|2021-09-30 08:25:10|87828.3|87803.3|87826.5|87801.5|87840.3|87806.1|87826|87790.3|44
1632983710000|2021-09-30 06:35:10|88076.6|88026.6|88085.6|88035.6|88085.6|88035.6|88076.6|88026.6|38
1632990320000|2021-09-30 08:25:20|87826.8|87801.8|87838.1|87813.1|87843.9|87813.1|87826.2|87792.6|54
1632983720000|2021-09-30 06:35:20|88085.5|88035.5|88089.5|88039.5|88089.5|88050.3|88075.3|88035.3|38
1632990330000|2021-09-30 08:25:30|87837.2|87812.2|87837.6|87812.6|87839.7|87814.7|87836.4|87811.4|48
1632983730000|2021-09-30 06:35:30|88089.4|88039.4|88091.8|88041.8|88094.7|88044.7|88087.8|88037.8|31
1632990340000|2021-09-30 08:25:40|87837.8|87812.8|87806.3|87756.3|87838.1|87813.1|87801.9|87751.9|46
1632983740000|2021-09-30 06:35:40|88091.5|88041.5|88091.3|88041.3|88092.9|88042.9|88091.1|88041.1|29
1632990350000|2021-09-30 08:25:50|87809.5|87759.5|87821.3|87771.3|87823.3|87785|87809.5|87759.5|35
1632983750000|2021-09-30 06:35:50|88090.7|88040.7|88086|88036|88090.7|88040.7|88085.5|88035.5|38
1632990360000|2021-09-30 08:26:00|87821.7|87771.7|87830.5|87780.5|87830.5|87791.8|87808.9|87770.8|37
1632983760000|2021-09-30 06:36:00|88073.6|88048.6|88085.2|88035.2|88087.6|88049.8|88073.1|88034.7|45
1632990370000|2021-09-30 08:26:10|87830.4|87780.4|87820.1|87795.1|87833.4|87796.1|87818.9|87780.4|31
1632983770000|2021-09-30 06:36:10|88085.3|88035.3|88083.9|88033.9|88085.4|88035.4|88083.1|88033.1|38
1632990380000|2021-09-30 08:26:20|87820.5|87795.5|87826.9|87801.9|87840.3|87802.3|87820.5|87786.3|38
1632983780000|2021-09-30 06:36:20|88083.8|88033.8|88077.4|88027.4|88084.1|88034.1|88074.7|88024.7|35
1632990390000|2021-09-30 08:26:30|87827.5|87802.5|87827.8|87802.8|87840.3|87802.9|87824.7|87787.7|44
1632983790000|2021-09-30 06:36:30|88077.8|88027.8|88059.8|88009.8|88077.8|88027.8|88057.6|88007.6|51
1632990400000|2021-09-30 08:26:40|87827.9|87802.9|87826.4|87801.4|87839.8|87802.9|87826|87788.5|33
1632983800000|2021-09-30 06:36:40|88059.3|88009.3|88053.9|88003.9|88060.3|88016.4|88037.8|88001.6|39
1632990410000|2021-09-30 08:26:50|87826.5|87801.5|87824.2|87799.2|87839.6|87802.1|87822.7|87786.9|53
1632983810000|2021-09-30 06:36:50|88053.5|88003.5|88052.6|88002.6|88058.3|88008.3|88050.1|88000.1|35
1632990420000|2021-09-30 08:27:00|87823.9|87798.9|87819.4|87794.4|87835.5|87800.2|87817.5|87780.5|49
1632983820000|2021-09-30 06:37:00|88053|88003|88059.5|88009.5|88060.3|88010.3|88053|88003|47
1632990430000|2021-09-30 08:27:10|87818.8|87793.8|87812.9|87787.9|87828.3|87793.8|87812.9|87775.7|54
1632983830000|2021-09-30 06:37:10|88059.7|88009.7|88058|88008|88059.7|88009.7|88057.2|88007.2|34
1632990440000|2021-09-30 08:27:20|87813|87788|87811.7|87786.7|87824.3|87788.6|87810.5|87774.3|43
1632983840000|2021-09-30 06:37:20|88058.1|88008.1|88057.8|88007.8|88062.9|88019.9|88044.9|88007.5|39
1632990450000|2021-09-30 08:27:30|87811.4|87786.4|87813.4|87788.4|87828.8|87791.7|87811.3|87776.3|46
1632983850000|2021-09-30 06:37:30|88058.1|88008.1|88057.6|88007.6|88058.1|88008.1|88055.2|88005.2|49
1632990460000|2021-09-30 08:27:40|87813.2|87788.2|87812.3|87787.3|87814.5|87789.5|87810.1|87785.1|54
1632983860000|2021-09-30 06:37:40|88057.5|88007.5|88061|88011|88061.4|88011.4|88055|88005|34
1632990470000|2021-09-30 08:27:50|87811.8|87786.8|87808.5|87783.5|87822.3|87786.8|87808.4|87769.1|43
1632983870000|2021-09-30 06:37:50|88061.4|88011.4|88048.9|88023.9|88061.4|88024.7|88048.2|88010.5|35
1632990480000|2021-09-30 08:28:00|87808.4|87783.4|87808.2|87783.2|87811.3|87786.3|87806.7|87781.7|40
1632983880000|2021-09-30 06:38:00|88049.5|88024.5|88062.8|88012.8|88063.5|88025.4|88049|88012.3|25
1632990490000|2021-09-30 08:28:10|87808.5|87783.5|87819.4|87769.4|87821.5|87784.9|87804.1|87763.9|51
1632983890000|2021-09-30 06:38:10|88063.1|88013.1|88065.1|88015.1|88065.7|88015.7|88062.9|88012.9|26
1632990500000|2021-09-30 08:28:20|87819.3|87769.3|87806.9|87781.9|87819.5|87782.1|87805.7|87768.7|34
1632983900000|2021-09-30 06:38:20|88065.2|88015.2|88066.6|88016.6|88067|88017|88063|88013|32
1632990510000|2021-09-30 08:28:30|87806.7|87781.7|87817.8|87767.8|87821.8|87784.4|87804.9|87767.8|39
1632983910000|2021-09-30 06:38:30|88066.5|88016.5|88069|88019|88071.2|88021.2|88066.5|88016.5|43
1632990520000|2021-09-30 08:28:40|87817.6|87767.6|87806.2|87781.2|87817.7|87783.5|87803.3|87767|48
1632983920000|2021-09-30 06:38:40|88069.1|88019.1|88069.1|88019.1|88069.1|88019.1|88068.4|88018.4|24
1632990530000|2021-09-30 08:28:50|87805.8|87780.8|87806.3|87781.3|87808.1|87783.1|87805.8|87780.8|25
1632983930000|2021-09-30 06:38:50|88069|88019|88067.9|88017.9|88069|88019|88067|88017|22
1632990540000|2021-09-30 08:29:00|87805.8|87780.8|87800.2|87775.2|87807.4|87782.4|87798.6|87773.6|49
1632983940000|2021-09-30 06:39:00|88067.8|88017.8|88052.4|88027.4|88068|88027.4|88051.6|88013.9|42
1632990550000|2021-09-30 08:29:10|87800|87775|87803.4|87778.4|87804.1|87779.1|87800|87775|34
1632983950000|2021-09-30 06:39:10|88052.3|88027.3|88051.2|88026.2|88053.6|88028.6|88050.7|88025.7|34
1632990560000|2021-09-30 08:29:20|87803.5|87778.5|87813.6|87763.6|87815.9|87778.5|87800.3|87762.4|32
1632983960000|2021-09-30 06:39:20|88051.1|88026.1|88055.8|88030.8|88069.5|88031.4|88051.1|88016.6|25
1632990570000|2021-09-30 08:29:30|87814.1|87764.1|87814.4|87764.4|87817.2|87780.4|87802.1|87764.1|28
1632983970000|2021-09-30 06:39:30|88056.3|88031.3|88065.5|88015.5|88067.4|88031.6|88054.4|88015.1|35
1632990580000|2021-09-30 08:29:40|87813.5|87763.5|87814.2|87764.2|87816.8|87779.5|87803.6|87763.1|48
1632983980000|2021-09-30 06:39:40|88065.2|88015.2|88066.3|88016.3|88067.6|88017.6|88065.2|88015.2|38
1632990590000|2021-09-30 08:29:50|87813.1|87763.1|87815.7|87765.7|87816.2|87777.6|87801.3|87762.9|33
1632983990000|2021-09-30 06:39:50|88066.2|88016.2|88067.2|88017.2|88067.5|88017.5|88066.2|88016.2|22
1632990600000|2021-09-30 08:30:00|87815.6|87765.6|87820.8|87770.8|87821.3|87784.4|87805.2|87764.6|48
1632984000000|2021-09-30 06:40:00|88067.3|88017.3|88066|88016|88067.3|88017.3|88063.9|88013.9|39
1632990610000|2021-09-30 08:30:10|87820.6|87770.6|87804.3|87779.3|87821.5|87785.4|87803.7|87770.2|48
1632984010000|2021-09-30 06:40:10|88065.9|88015.9|88040.5|88015.5|88066.1|88016.9|88040.5|88003.7|48
1632990620000|2021-09-30 08:30:20|87804.5|87779.5|87818.7|87768.7|87819.7|87781.7|87804.3|87768.4|40
1632984020000|2021-09-30 06:40:20|88041|88016|88057.6|88007.6|88057.6|88016|88037.8|87999.5|49
1632990630000|2021-09-30 08:30:30|87819|87769|87801.5|87776.5|87821.5|87785.6|87801.2|87769|51
1632984030000|2021-09-30 06:40:30|88057.2|88007.2|88047.2|87997.2|88057.7|88007.7|88047.2|87997.2|59
1632990640000|2021-09-30 08:30:40|87803.3|87778.3|87821.1|87796.1|87836.9|87799|87801|87776|49
1632984040000|2021-09-30 06:40:40|88047.5|87997.5|88049|87999|88049|87999|88047.1|87997.1|36
1632990650000|2021-09-30 08:30:50|87821.6|87796.6|87842.1|87817.1|87842.6|87817.1|87821.5|87792.6|52
1632984050000|2021-09-30 06:40:50|88049.1|87999.1|88046.8|87996.8|88049.4|87999.4|88046.5|87996.5|47
1632990660000|2021-09-30 08:31:00|87843.7|87818.7|87868.5|87818.5|87870.4|87827.3|87842.6|87814.2|63
1632984060000|2021-09-30 06:41:00|88046.3|87996.3|88043|87993|88047.3|87997.3|88041.7|87991.7|53
1632990670000|2021-09-30 08:31:10|87869.3|87819.3|87865.1|87815.1|87870.6|87831|87851.8|87814.3|51
1632984070000|2021-09-30 06:41:10|88043.1|87993.1|88042.7|87992.7|88043.1|87993.1|88042.3|87992.3|26
1632990680000|2021-09-30 08:31:20|87864.7|87814.7|87865.6|87815.6|87866.9|87829.3|87852.5|87814.6|38
1632984080000|2021-09-30 06:41:20|88042.9|87992.9|88044.6|87994.6|88047.6|87997.6|88041.2|87991.2|48
1632990690000|2021-09-30 08:31:30|87863.8|87813.8|87835.8|87810.8|87863.8|87826.7|87835.7|87798.8|60
1632984090000|2021-09-30 06:41:30|88044.7|87994.7|88043.6|87993.6|88046|88006|88029.8|87992.5|45
1632990700000|2021-09-30 08:31:40|87836.3|87811.3|87850.6|87800.6|87852.1|87814.6|87836.3|87800.6|23
1632984100000|2021-09-30 06:41:40|88043.7|87993.7|88032.2|88007.2|88046.5|88008.8|88029.8|87992.9|37
1632990710000|2021-09-30 08:31:50|87853|87803|87833.9|87808.9|87853.5|87814.2|87832.5|87801.1|47
1632984110000|2021-09-30 06:41:50|88032.5|88007.5|88027.4|88002.4|88042.7|88008.2|88025.8|87990.2|38
1632990720000|2021-09-30 08:32:00|87835.7|87810.7|87835.4|87810.4|87837.4|87812.4|87833.7|87808.7|52
1632984120000|2021-09-30 06:42:00|88026.7|88001.7|88017.6|87992.6|88038.9|88004|88016.3|87981.1|53
1632990730000|2021-09-30 08:32:10|87835|87810|87840.6|87815.6|87849|87816.3|87835|87799|47
1632984130000|2021-09-30 06:42:10|88017.8|87992.8|88027.3|87977.3|88030.2|87992.8|88015.9|87976.9|41
1632990740000|2021-09-30 08:32:20|87840.9|87815.9|87834.5|87809.5|87849.3|87815.9|87834.2|87799.3|47
1632984140000|2021-09-30 06:42:20|88027.4|87977.4|88035.1|87985.1|88035.1|87997.2|88017.6|87977.4|43
1632990750000|2021-09-30 08:32:30|87834.8|87809.8|87839.6|87814.6|87839.6|87814.6|87834.6|87809.6|38
1632984150000|2021-09-30 06:42:30|88034.1|87984.1|88027|87977|88035|87993.9|88015.7|87976.7|48
1632990760000|2021-09-30 08:32:40|87841.1|87816.1|87839.9|87814.9|87854.2|87817|87838.7|87804.2|55
1632984160000|2021-09-30 06:42:40|88027.1|87977.1|88012.7|87962.7|88027.4|87977.4|88008.7|87958.7|51
1632990770000|2021-09-30 08:32:50|87840.3|87815.3|87840.8|87815.8|87843.8|87818.8|87839|87814|46
1632984170000|2021-09-30 06:42:50|88012.5|87962.5|88012.2|87962.2|88014.8|87964.8|88011.7|87961.7|43
1632990780000|2021-09-30 08:33:00|87841|87816|87841.1|87816.1|87853.1|87818.6|87836.4|87799.4|39
1632984180000|2021-09-30 06:43:00|88012.8|87962.8|88015.2|87965.2|88015.6|87965.6|88011.1|87961.1|27
1632990790000|2021-09-30 08:33:10|87840.2|87815.2|87860.6|87810.6|87861.2|87823.6|87839.1|87804.2|50
1632984190000|2021-09-30 06:43:10|88015|87965|88010.7|87960.7|88015.6|87965.6|88010.5|87960.5|33
1632990800000|2021-09-30 08:33:20|87845|87820|87857.5|87807.5|87857.5|87822.3|87842.7|87804.6|38
1632984200000|2021-09-30 06:43:20|88010.6|87960.6|88001.8|87951.8|88011.1|87961.1|88001.8|87951.8|40
1632990810000|2021-09-30 08:33:30|87857.8|87807.8|87842.4|87817.4|87857.8|87818.3|87840.3|87806.4|26
1632984210000|2021-09-30 06:43:30|88002.4|87952.4|88002.1|87952.1|88003.4|87953.4|88001.5|87951.5|36
1632990820000|2021-09-30 08:33:40|87844.5|87819.5|87850.3|87825.3|87852.4|87827.4|87843.6|87818.6|50
1632984220000|2021-09-30 06:43:40|88002.3|87952.3|88002.6|87952.6|88003.8|87953.8|87999|87949|50
1632990830000|2021-09-30 08:33:50|87849.7|87824.7|87849.5|87824.5|87851.2|87826.2|87844.1|87819.1|50
1632984230000|2021-09-30 06:43:50|88002.5|87952.5|88001.4|87951.4|88003.3|87953.3|88000.7|87950.7|41
1632990840000|2021-09-30 08:34:00|87848.6|87823.6|87855.1|87830.1|87855.2|87830.2|87848.1|87823.1|52
1632984240000|2021-09-30 06:44:00|88001.9|87951.9|88003.8|87953.8|88004.3|87954.3|88001.6|87951.6|40
1632990850000|2021-09-30 08:34:10|87854.4|87829.4|87857.4|87832.4|87858.9|87833.9|87854.4|87829.4|38
1632984250000|2021-09-30 06:44:10|88004.8|87954.8|88013.2|87963.2|88025.5|87982.9|88000.9|87954.8|59
1632990860000|2021-09-30 08:34:20|87856.9|87831.9|87852.6|87827.6|87857.3|87832.3|87852.6|87827.6|52
1632984260000|2021-09-30 06:44:20|88012.9|87962.9|88004.5|87979.5|88014.3|87983.2|87999.6|87962.5|45
1632990870000|2021-09-30 08:34:30|87854.5|87829.5|87853.3|87828.3|87855.9|87830.9|87852.6|87827.6|31
1632990880000|2021-09-30 08:34:40|87853.7|87828.7|87844.1|87819.1|87853.7|87828.7|87844.1|87819.1|48
1632990890000|2021-09-30 08:34:50|87841.1|87816.1|87838.2|87813.2|87844.2|87819.2|87838|87813|54
1632990900000|2021-09-30 08:35:00|87839.1|87814.1|87836.5|87811.5|87842.4|87817.4|87834.4|87809.4|47
1632984270000|2021-09-30 06:44:30|88004.6|87979.6|88016.5|87966.5|88018.7|87980.5|88004.4|87966.2|41
1632990910000|2021-09-30 08:35:10|87835.7|87810.7|87833|87808|87837.8|87812.8|87830.1|87805.1|58
1632984280000|2021-09-30 06:44:40|88017.4|87967.4|88013.3|87963.3|88019.4|87969.4|88013.2|87963.2|55
1632990920000|2021-09-30 08:35:20|87833.1|87808.1|87834.5|87809.5|87835.2|87810.2|87832.1|87807.1|25
1632984290000|2021-09-30 06:44:50|88013.5|87963.5|88010.6|87960.6|88014.1|87964.1|88010.5|87960.5|48
1632990930000|2021-09-30 08:35:30|87834.6|87809.6|87836.3|87811.3|87837.3|87812.3|87834.2|87809.2|31
1632984300000|2021-09-30 06:45:00|88010.4|87960.4|88010.3|87960.3|88014.3|87964.3|88008.1|87958.1|48
1632990940000|2021-09-30 08:35:40|87836.8|87811.8|87837.2|87812.2|87839.6|87814.6|87831.3|87806.3|49
1632984310000|2021-09-30 06:45:10|88011.3|87961.3|88000.7|87950.7|88011.3|87961.3|88000.7|87950.7|39
1632990950000|2021-09-30 08:35:50|87837.7|87812.7|87846.1|87821.1|87847|87822|87837.7|87812.7|52
1632984320000|2021-09-30 06:45:20|88000.9|87950.9|88001.6|87951.6|88003|87953|88000.8|87950.8|46
1632990960000|2021-09-30 08:36:00|87846.4|87821.4|87847.5|87822.5|87849.4|87824.4|87846|87821|52
1632984330000|2021-09-30 06:45:30|88002|87952|87983.5|87933.5|88002.9|87966.7|87972.3|87933.1|46
1632990970000|2021-09-30 08:36:10|87847.6|87822.6|87845.6|87820.6|87850.6|87825.6|87844.6|87819.6|48
1632990980000|2021-09-30 08:36:20|87846.1|87821.1|87850|87825|87850.8|87825.8|87845.8|87820.8|51
1632990990000|2021-09-30 08:36:30|87850.9|87825.9|87861.6|87836.6|87868.2|87838|87849|87815.2|59
1632991000000|2021-09-30 08:36:40|87862.1|87837.1|87864.8|87839.8|87866.3|87841.3|87861.9|87836.9|51
1632984340000|2021-09-30 06:45:40|87985.3|87935.3|87986.7|87936.7|87989.4|87951.3|87974.3|87935.3|58
1632991010000|2021-09-30 08:36:50|87864.7|87839.7|87865.4|87840.4|87880.5|87843.8|87863.6|87825.7|59
1632991020000|2021-09-30 08:37:00|87865.8|87840.8|87860.6|87835.6|87866.3|87841.3|87860.5|87835.5|43
1632984350000|2021-09-30 06:45:50|87976.8|87951.8|87984.9|87934.9|87995.2|87956.6|87976.8|87934.6|63
1632991030000|2021-09-30 08:37:10|87860.7|87835.7|87865|87840|87865.6|87840.6|87860.4|87835.4|52
1632984360000|2021-09-30 06:46:00|87985.5|87935.5|87986.7|87936.7|87987.2|87950.1|87971.9|87935.4|56
1632991040000|2021-09-30 08:37:20|87865.3|87840.3|87865.8|87840.8|87867.5|87842.5|87864.7|87839.7|45
1632984370000|2021-09-30 06:46:10|87987.5|87937.5|87994.2|87944.2|87994.4|87944.4|87986.7|87936.7|49
1632991050000|2021-09-30 08:37:30|87865.7|87840.7|87866.1|87841.1|87866.1|87841.1|87864.7|87839.7|29
1632984380000|2021-09-30 06:46:20|87994.5|87944.5|87994.3|87944.3|87995.5|87945.5|87993.5|87943.5|21
1632991060000|2021-09-30 08:37:40|87866|87841|87868.6|87843.6|87868.6|87843.6|87865.7|87840.7|44
1632984390000|2021-09-30 06:46:30|87994.5|87944.5|87980.2|87955.2|87994.9|87956.6|87979.9|87944|34
1632991070000|2021-09-30 08:37:50|87868.3|87843.3|87867.3|87842.3|87869.5|87844.5|87866.4|87841.4|44
1632984400000|2021-09-30 06:46:40|87980.3|87955.3|87972.6|87947.6|87991.9|87955.3|87971.6|87934.1|47
1632991080000|2021-09-30 08:38:00|87867.2|87842.2|87864.2|87839.2|87868.2|87843.2|87861|87836|59
1632984410000|2021-09-30 06:46:50|87972.5|87947.5|87974.5|87949.5|87988.4|87950.8|87972.3|87934.2|47
1632991090000|2021-09-30 08:38:10|87864.4|87839.4|87861.4|87836.4|87864.9|87839.9|87858.9|87833.9|46
1632984420000|2021-09-30 06:47:00|87974.9|87949.9|87972.8|87947.8|87976.6|87951.6|87972.3|87947.3|44
1632991100000|2021-09-30 08:38:20|87861.1|87836.1|87859.8|87834.8|87862.7|87837.7|87859.8|87834.8|42
1632984430000|2021-09-30 06:47:10|87972.5|87947.5|87965|87940|87977.6|87948.1|87965|87926.4|50
1632991110000|2021-09-30 08:38:30|87859.7|87834.7|87848.6|87823.6|87863.7|87835.1|87848.4|87813.7|58
1632984440000|2021-09-30 06:47:20|87964.5|87939.5|87972.5|87947.5|87984.3|87947.7|87963.5|87933.6|61
1632991120000|2021-09-30 08:38:40|87848.8|87823.8|87865|87815|87865.5|87826.6|87847.7|87813.1|54
1632984450000|2021-09-30 06:47:30|87972.3|87947.3|87972.2|87947.2|87972.7|87947.7|87971.5|87946.5|33
1632991130000|2021-09-30 08:38:50|87864.4|87814.4|87852.8|87827.8|87866.6|87831.3|87852.3|87814.3|48
1632984460000|2021-09-30 06:47:40|87972.1|87947.1|87972.3|87947.3|87974.1|87949.1|87972.1|87947.1|23
1632991140000|2021-09-30 08:39:00|87850.9|87825.9|87838.5|87813.5|87865.1|87826.6|87835.5|87802.5|57
1632984470000|2021-09-30 06:47:50|87972.5|87947.5|87976.2|87951.2|87976.6|87951.6|87972.2|87947.2|40
1632991150000|2021-09-30 08:39:10|87838|87813|87817.9|87792.9|87841.7|87813.2|87817.5|87782.8|61
1632984480000|2021-09-30 06:48:00|87978.1|87953.1|87976.9|87951.9|87979|87954|87976.3|87951.3|38
1632991160000|2021-09-30 08:39:20|87818.2|87793.2|87824.1|87799.1|87824.2|87799.2|87817.8|87792.8|45
1632984490000|2021-09-30 06:48:10|87976.7|87951.7|87974.6|87949.6|87978|87953|87974.6|87949.6|40
1632991170000|2021-09-30 08:39:30|87824|87799|87829.5|87804.5|87829.7|87804.7|87823.5|87798.5|42
1632984500000|2021-09-30 06:48:20|87975.1|87950.1|87979.9|87954.9|87980.6|87955.6|87974.8|87949.8|33
1632991180000|2021-09-30 08:39:40|87828.9|87803.9|87831.6|87806.6|87832.6|87807.6|87828.9|87803.9|40
1632984510000|2021-09-30 06:48:30|87980.2|87955.2|87980.1|87955.1|87981.8|87956.8|87979.5|87954.5|45
1632991190000|2021-09-30 08:39:50|87831.4|87806.4|87834.7|87809.7|87836.7|87811.7|87831.4|87806.4|50
1632984520000|2021-09-30 06:48:40|87979.9|87954.9|87979.4|87954.4|87980.3|87955.3|87978.4|87953.4|26
1632991200000|2021-09-30 08:40:00|87834.4|87809.4|87839|87814|87839.1|87814.1|87833|87808|42
1632984530000|2021-09-30 06:48:50|87979.5|87954.5|87984.1|87959.1|87984.1|87959.1|87978.1|87953.1|30
1632991210000|2021-09-30 08:40:10|87839.9|87814.9|87848.2|87823.2|87848.2|87823.2|87839.9|87814.9|56
1632984540000|2021-09-30 06:49:00|87983.1|87958.1|87982.7|87957.7|87997.6|87961.5|87982.6|87947.6|44
1632991220000|2021-09-30 08:40:20|87848.8|87823.8|87853.2|87828.2|87853.3|87828.3|87846.6|87821.6|55
1632984550000|2021-09-30 06:49:10|87983.1|87958.1|87983.3|87958.3|87985|87960|87982.6|87957.6|27
1632991230000|2021-09-30 08:40:30|87852.9|87827.9|87857.7|87832.7|87858.7|87833.7|87851.4|87826.4|55
1632984560000|2021-09-30 06:49:20|87983.4|87958.4|87984.7|87959.7|87985|87960|87982.8|87957.8|23
1632991240000|2021-09-30 08:40:40|87857.9|87832.9|87875.7|87850.7|87876.4|87851.4|87856.6|87831.6|56
1632984570000|2021-09-30 06:49:30|87984.6|87959.6|87985.8|87960.8|87989.3|87964.3|87984.6|87959.6|27
1632991250000|2021-09-30 08:40:50|87875.2|87850.2|87876.2|87851.2|87876.4|87851.4|87873.5|87848.5|36
1632984580000|2021-09-30 06:49:40|87986.3|87961.3|87990.8|87965.8|87991.7|87966.7|87986.2|87961.2|46
1632991260000|2021-09-30 08:41:00|87875.7|87850.7|87876.7|87851.7|87876.7|87851.7|87874.2|87849.2|35
1632984590000|2021-09-30 06:49:50|87990.9|87965.9|88000|87975|88000.9|87975.9|87989.9|87964.9|52
1632991270000|2021-09-30 08:41:10|87875.8|87850.8|87879.8|87854.8|87880.5|87855.5|87874.9|87849.9|44
1632984600000|2021-09-30 06:50:00|87999.1|87974.1|88002.2|87952.2|88008.4|87974.3|87996.9|87951.3|36
1632991280000|2021-09-30 08:41:20|87879.9|87854.9|87879.3|87854.3|87884.1|87859.1|87875.5|87850.5|51
1632984610000|2021-09-30 06:50:10|88002.4|87952.4|88002.3|87952.3|88002.9|87952.9|88001.2|87951.2|31
1632991290000|2021-09-30 08:41:30|87880.6|87855.6|87881.2|87856.2|87882.8|87857.8|87878.8|87853.8|55
1632984620000|2021-09-30 06:50:20|88002.2|87952.2|87985.9|87960.9|88002.4|87961.6|87985|87949.6|37
1632991300000|2021-09-30 08:41:40|87880.8|87855.8|87879|87854|87882|87857|87877.9|87852.9|39
1632984630000|2021-09-30 06:50:30|87986|87961|87994.9|87944.9|87997|87961|87983.3|87944.9|33
1632991310000|2021-09-30 08:41:50|87879.2|87854.2|87878.3|87853.3|87881.8|87856.8|87878.1|87853.1|46
1632984640000|2021-09-30 06:50:40|87995.2|87945.2|87974.2|87949.2|87995.5|87958.2|87974.2|87938.7|41
1632991320000|2021-09-30 08:42:00|87878.8|87853.8|87877.5|87852.5|87878.8|87853.8|87874.5|87849.5|35
1632984650000|2021-09-30 06:50:50|87972.8|87947.8|87987.2|87937.2|87989.7|87952.2|87970.6|87933.3|59
1632991330000|2021-09-30 08:42:10|87877.1|87852.1|87879.3|87854.3|87881.3|87856.3|87877.1|87852.1|53
1632991340000|2021-09-30 08:42:20|87879.5|87854.5|87881.6|87856.6|87881.6|87856.6|87879.5|87854.5|46
1632984660000|2021-09-30 06:51:00|87986.6|87936.6|87983.4|87933.4|87991.7|87947.5|87972.5|87932.4|48
1632991350000|2021-09-30 08:42:30|87880.4|87855.4|87882.6|87857.6|87884.5|87859.5|87880.4|87855.4|51
1632984670000|2021-09-30 06:51:10|87982.9|87932.9|87983.5|87933.5|87985.1|87935.1|87982.2|87932.2|53
1632991360000|2021-09-30 08:42:40|87882.2|87857.2|87898.7|87873.7|87900.4|87875.4|87882.2|87857.2|55
1632984680000|2021-09-30 06:51:20|87983.7|87933.7|87985|87935|87986.8|87936.8|87983.7|87933.7|30
1632991370000|2021-09-30 08:42:50|87898.6|87873.6|87898.8|87873.8|87900.7|87875.7|87897.9|87872.9|36
1632984690000|2021-09-30 06:51:30|87984.4|87934.4|87989.3|87939.3|87989.3|87951.5|87973.3|87934.1|57
1632991380000|2021-09-30 08:43:00|87899.2|87874.2|87899.2|87874.2|87900.1|87875.1|87896.6|87871.6|48
1632984700000|2021-09-30 06:51:40|87988.9|87938.9|87984.6|87934.6|87989.1|87949.9|87970.6|87933.1|50
1632991390000|2021-09-30 08:43:10|87899.4|87874.4|87899.7|87874.7|87902|87877|87899.4|87874.4|49
1632984710000|2021-09-30 06:51:50|87984.2|87934.2|87969.1|87944.1|87987.6|87945.7|87969|87934.1|48
1632991400000|2021-09-30 08:43:20|87900.4|87875.4|87904|87879|87904.4|87879.4|87899.1|87874.1|38
1632984720000|2021-09-30 06:52:00|87969.3|87944.3|87970.7|87945.7|87970.7|87945.7|87968.6|87943.6|19
1632991410000|2021-09-30 08:43:30|87904.1|87879.1|87904.6|87879.6|87905.4|87880.4|87903.8|87878.8|39
1632984730000|2021-09-30 06:52:10|87971|87946|87973.9|87948.9|87976.1|87951.1|87970.7|87945.7|40
1632991420000|2021-09-30 08:43:40|87904.5|87879.5|87905.9|87880.9|87906.5|87881.5|87904.5|87879.5|40
1632984740000|2021-09-30 06:52:20|87973.3|87948.3|87973.7|87948.7|87974.2|87949.2|87972.5|87947.5|48
1632991430000|2021-09-30 08:43:50|87906.2|87881.2|87904.2|87879.2|87906.8|87881.8|87904.2|87879.2|43
1632984750000|2021-09-30 06:52:30|87973.9|87948.9|87975.4|87950.4|87977.6|87952.6|87973.5|87948.5|44
1632991440000|2021-09-30 08:44:00|87904.1|87879.1|87906.5|87881.5|87909.1|87884.1|87902.4|87877.4|51
1632984760000|2021-09-30 06:52:40|87975.3|87950.3|87975.8|87950.8|87976.1|87951.1|87974.7|87949.7|31
1632991450000|2021-09-30 08:44:10|87906.2|87881.2|87903.4|87878.4|87915.7|87881.2|87900.3|87864.5|50
1632984770000|2021-09-30 06:52:50|87975.7|87950.7|87977.2|87952.2|87977.3|87952.3|87975.4|87950.4|27
1632991460000|2021-09-30 08:44:20|87903.1|87878.1|87910.3|87885.3|87911.5|87886.5|87903.1|87878.1|59
1632984780000|2021-09-30 06:53:00|87978.4|87953.4|87979|87954|87979.7|87954.7|87978.2|87953.2|45
1632991470000|2021-09-30 08:44:30|87910.2|87885.2|87906.8|87881.8|87911.2|87886.2|87903.2|87878.2|47
1632984790000|2021-09-30 06:53:10|87979.6|87954.6|87983.1|87958.1|87984.3|87959.3|87978.9|87953.9|56
1632991480000|2021-09-30 08:44:40|87906.9|87881.9|87908|87883|87909.2|87884.2|87906.8|87881.8|42
1632984800000|2021-09-30 06:53:20|87983.6|87958.6|87989.4|87964.4|87989.4|87964.4|87983.1|87958.1|42
1632991490000|2021-09-30 08:44:50|87909.4|87884.4|87911.8|87861.8|87917.9|87884.4|87904.5|87861.8|43
1632984810000|2021-09-30 06:53:30|87988.3|87963.3|87989.1|87964.1|87989.1|87964.1|87988|87963|27
1632991500000|2021-09-30 08:45:00|87911.9|87861.9|87901.5|87876.5|87913.1|87876.8|87899.9|87861.9|40
1632984820000|2021-09-30 06:53:40|87989|87964|87984.6|87959.6|87989|87964|87984.3|87959.3|32
1632991510000|2021-09-30 08:45:10|87901.6|87876.6|87903.8|87878.8|87905|87880|87900.4|87875.4|50
1632984830000|2021-09-30 06:53:50|87983.9|87958.9|87981.9|87956.9|87984.7|87959.7|87980.3|87955.3|51
1632991520000|2021-09-30 08:45:20|87903.9|87878.9|87898.2|87873.2|87904.4|87879.4|87896.9|87871.9|47
1632984840000|2021-09-30 06:54:00|87982.1|87957.1|87983.6|87958.6|87984.7|87959.7|87981.5|87956.5|34
1632991530000|2021-09-30 08:45:30|87898.3|87873.3|87894.3|87869.3|87899|87874|87894.3|87869.3|43
1632984850000|2021-09-30 06:54:10|87983.9|87958.9|87980.7|87955.7|87984.7|87959.7|87979.2|87954.2|38
1632991540000|2021-09-30 08:45:40|87894.4|87869.4|87888.9|87863.9|87894.9|87869.9|87886.6|87861.6|48
1632984860000|2021-09-30 06:54:20|87980.4|87955.4|87974.7|87924.7|87980.8|87955.8|87964.2|87924.3|41
1632991550000|2021-09-30 08:45:50|87886.8|87861.8|87890.5|87865.5|87890.5|87865.5|87886.8|87861.8|44
1632984870000|2021-09-30 06:54:30|87975.3|87925.3|87970|87945|87976.8|87945.2|87964|87925.2|47
1632991560000|2021-09-30 08:46:00|87890.4|87865.4|87891.2|87866.2|87906.6|87869|87890.4|87854.3|31
1632984880000|2021-09-30 06:54:40|87969.7|87944.7|87984.3|87934.3|87985.7|87947.6|87969.4|87932.6|53
1632991570000|2021-09-30 08:46:10|87891.5|87866.5|87894.3|87869.3|87894.7|87869.7|87891.1|87866.1|36
1632984890000|2021-09-30 06:54:50|87984.2|87934.2|87983.4|87933.4|87986|87949.4|87972.8|87932.9|41
1632991580000|2021-09-30 08:46:20|87894.9|87869.9|87904.9|87854.9|87906.3|87870.4|87892.2|87853.8|40
1632984900000|2021-09-30 06:55:00|87983.8|87933.8|87986.6|87936.6|87986.6|87936.6|87983.5|87933.5|43
1632991590000|2021-09-30 08:46:30|87905.1|87855.1|87892|87867|87905.5|87867.6|87891.7|87853.7|35
1632984910000|2021-09-30 06:55:10|87986.7|87936.7|87993|87943|87993.8|87943.8|87986.4|87936.4|51
1632991600000|2021-09-30 08:46:40|87891.8|87866.8|87896.2|87871.2|87896.2|87871.2|87891.6|87866.6|32
1632984920000|2021-09-30 06:55:20|87993.4|87943.4|87985.8|87960.8|87997.1|87961.4|87984.4|87943|51
1632991610000|2021-09-30 08:46:50|87895.1|87870.1|87896.1|87871.1|87896.5|87871.5|87894.9|87869.9|26
1632984930000|2021-09-30 06:55:30|87985.9|87960.9|87995.5|87945.5|87998.2|87961.3|87985.4|87945.2|49
1632991620000|2021-09-30 08:47:00|87895.4|87870.4|87898.1|87873.1|87899.1|87874.1|87894.9|87869.9|36
1632984940000|2021-09-30 06:55:40|87996.3|87946.3|87992.6|87942.6|87996.3|87953.8|87977.7|87937|56
1632991630000|2021-09-30 08:47:10|87897.5|87872.5|87897.9|87872.9|87898.6|87873.6|87896.9|87871.9|19
1632984950000|2021-09-30 06:55:50|87993.3|87943.3|87994.7|87944.7|87994.7|87944.7|87992.6|87942.6|39
1632991640000|2021-09-30 08:47:20|87898|87873|87898|87873|87898.1|87873.1|87895.8|87870.8|28
1632984960000|2021-09-30 06:56:00|87994.8|87944.8|87994.1|87944.1|87994.8|87944.8|87991.5|87941.5|42
1632991650000|2021-09-30 08:47:30|87898.1|87873.1|87896.9|87871.9|87898.3|87873.3|87896.8|87871.8|27
1632984970000|2021-09-30 06:56:10|87993.8|87943.8|87991.6|87941.6|87993.8|87943.8|87991.5|87941.5|23
1632991660000|2021-09-30 08:47:40|87897.1|87872.1|87895.5|87870.5|87898.1|87873.1|87895.2|87870.2|29
1632984980000|2021-09-30 06:56:20|87991.8|87941.8|87983.5|87958.5|87996|87959.1|87983|87941.8|39
1632991670000|2021-09-30 08:47:50|87895.9|87870.9|87890.2|87865.2|87895.9|87870.9|87889.4|87864.4|37
1632984990000|2021-09-30 06:56:30|87983.7|87958.7|87982.3|87957.3|87984|87959|87980.1|87955.1|49
1632991680000|2021-09-30 08:48:00|87890.1|87865.1|87892.6|87867.6|87894|87869|87888.9|87863.9|39
1632985000000|2021-09-30 06:56:40|87982.2|87957.2|87982.3|87957.3|87982.4|87957.4|87980.2|87955.2|41
1632991690000|2021-09-30 08:48:10|87892.3|87867.3|87892|87867|87893.3|87868.3|87891.3|87866.3|24
1632985010000|2021-09-30 06:56:50|87982|87957|87987.3|87962.3|88000.9|87962.3|87981.9|87948.6|43
1632991700000|2021-09-30 08:48:20|87891.5|87866.5|87886.5|87861.5|87900.6|87867.3|87882.9|87850.6|41
1632985020000|2021-09-30 06:57:00|87986.2|87961.2|87989.1|87939.1|87994.6|87961.7|87980.9|87937.6|61
1632991710000|2021-09-30 08:48:30|87885.9|87860.9|87879.4|87854.4|87887.6|87862.6|87877.6|87852.6|49
1632985030000|2021-09-30 06:57:10|87988.9|87938.9|87987.4|87937.4|87989.2|87950.9|87975.7|87936.1|34
1632991720000|2021-09-30 08:48:40|87879.5|87854.5|87879.1|87854.1|87880.1|87855.1|87877.6|87852.6|38
1632985040000|2021-09-30 06:57:20|87987.3|87937.3|87987.7|87937.7|87989.8|87939.8|87986|87936|52
1632991730000|2021-09-30 08:48:50|87879.4|87854.4|87882.9|87857.9|87883.7|87858.7|87879|87854|35
1632985050000|2021-09-30 06:57:30|87987.8|87937.8|87977.4|87927.4|87987.8|87948.6|87963.2|87927.2|53
1632991740000|2021-09-30 08:49:00|87883.3|87858.3|87882.3|87857.3|87886.3|87861.3|87880.3|87855.3|49
1632991750000|2021-09-30 08:49:10|87882.6|87857.6|87872.5|87847.5|87884|87859|87872|87847|40
1632991760000|2021-09-30 08:49:20|87872.6|87847.6|87871.3|87846.3|87875.3|87850.3|87871.3|87846.3|34
1632991770000|2021-09-30 08:49:30|87871.4|87846.4|87870.4|87845.4|87882.2|87849.4|87869.7|87831.7|43
1632991780000|2021-09-30 08:49:40|87869.6|87844.6|87869.4|87844.4|87870.2|87845.2|87868.6|87843.6|35
1632991790000|2021-09-30 08:49:50|87869.6|87844.6|87872.6|87847.6|87884.6|87847.9|87868.2|87834.2|27
1632991800000|2021-09-30 08:50:00|87872.4|87847.4|87874.8|87849.8|87888.2|87851.5|87871.1|87837.5|33
1632985060000|2021-09-30 06:57:40|87977.6|87927.6|87984.5|87934.5|87988.9|87938.9|87977.6|87927.6|61
1632991810000|2021-09-30 08:50:10|87874.7|87849.7|87877.5|87852.5|87890.1|87852.5|87874.7|87840.1|17
1632985070000|2021-09-30 06:57:50|87984|87934|87983.2|87933.2|87986.4|87936.4|87983.2|87933.2|48
1632991820000|2021-09-30 08:50:20|87877.3|87852.3|87873.4|87848.4|87878.4|87853.4|87872.4|87847.4|34
1632985080000|2021-09-30 06:58:00|87982.3|87932.3|87979.2|87929.2|87982.3|87932.3|87974.9|87924.9|57
1632991830000|2021-09-30 08:50:30|87873.5|87848.5|87872.8|87847.8|87874|87849|87871.9|87846.9|21
1632985090000|2021-09-30 06:58:10|87978.9|87928.9|87974.9|87924.9|87984|87934|87974.9|87924.9|55
1632991840000|2021-09-30 08:50:40|87872.7|87847.7|87872.8|87847.8|87872.9|87847.9|87871.5|87846.5|25
1632985100000|2021-09-30 06:58:20|87975.1|87925.1|87954.6|87929.6|87975.2|87932.3|87954.6|87916.9|64
1632991850000|2021-09-30 08:50:50|87872.2|87847.2|87872.8|87847.8|87885.5|87849.6|87871.9|87834.6|43
1632985110000|2021-09-30 06:58:30|87955.6|87930.6|87969.9|87919.9|87970.4|87932.2|87955.5|87915.8|64
1632991860000|2021-09-30 08:51:00|87872.6|87847.6|87872.5|87847.5|87874.7|87849.7|87872|87847|27
1632985120000|2021-09-30 06:58:40|87969.5|87919.5|87978.6|87928.6|87979.3|87937.3|87960.5|87919.1|65
1632991870000|2021-09-30 08:51:10|87872.7|87847.7|87872.1|87847.1|87873|87848|87871|87846|23
1632985130000|2021-09-30 06:58:50|87978.4|87928.4|87952.1|87927.1|87979.2|87929.2|87951.4|87913.3|53
1632991880000|2021-09-30 08:51:20|87872|87847|87872.2|87847.2|87872.8|87847.8|87871.6|87846.6|22
1632985140000|2021-09-30 06:59:00|87952.4|87927.4|87952.2|87927.2|87955.5|87930.5|87950.5|87925.5|56
1632991890000|2021-09-30 08:51:30|87872.4|87847.4|87873.8|87848.8|87874.8|87849.8|87872.4|87847.4|38
1632985150000|2021-09-30 06:59:10|87952.5|87927.5|87955|87930|87965.3|87931.1|87951.6|87913.6|54
1632991900000|2021-09-30 08:51:40|87874.1|87849.1|87874.9|87849.9|87875.4|87850.4|87873.4|87848.4|23
1632985160000|2021-09-30 06:59:20|87955.6|87930.6|87949.6|87924.6|87968.5|87930.9|87949.6|87913.4|61
1632991910000|2021-09-30 08:51:50|87875.1|87850.1|87896|87846|87896|87858.9|87875|87841|33
1632985170000|2021-09-30 06:59:30|87962|87912|87954.3|87904.3|87962|87927|87945.9|87904.3|51
1632991920000|2021-09-30 08:52:00|87895.8|87845.8|87891.6|87841.6|87896|87854.8|87879|87840.8|35
1632991930000|2021-09-30 08:52:10|87891.7|87841.7|87879.3|87854.3|87892.5|87854.5|87878.9|87841.4|29
1632985180000|2021-09-30 06:59:40|87954.4|87904.4|87952.1|87902.1|87954.4|87915.1|87940.1|87900.8|42
1632991940000|2021-09-30 08:52:20|87879|87854|87862.1|87837.1|87879.3|87854.3|87862.1|87837.1|32
1632985190000|2021-09-30 06:59:50|87952.4|87902.4|87944.4|87894.4|87952.8|87902.8|87944.3|87894.3|52
1632991950000|2021-09-30 08:52:30|87862.3|87837.3|87864.5|87839.5|87873.5|87843.1|87860.1|87823.1|48
1632985200000|2021-09-30 07:00:00|87945|87895|87936.1|87886.1|87953.6|87903.6|87934|87884|75
1632991960000|2021-09-30 08:52:40|87863.6|87838.6|87865.4|87840.4|87865.6|87840.6|87863.6|87838.6|22
1632985210000|2021-09-30 07:00:10|87936.7|87886.7|87933.2|87883.2|87938.4|87888.4|87930.9|87880.9|67
1632991970000|2021-09-30 08:52:50|87865.5|87840.5|87862.3|87837.3|87867.6|87842.6|87861.2|87836.2|44
1632985220000|2021-09-30 07:00:20|87932.8|87882.8|87960|87910|87961.9|87911.9|87932.7|87882.7|74
1632991980000|2021-09-30 08:53:00|87862|87837|87865|87840|87866.1|87841.1|87862|87837|40
1632985230000|2021-09-30 07:00:30|87958.8|87908.8|87946.6|87921.6|87964|87921.6|87944.9|87905.8|62
1632991990000|2021-09-30 08:53:10|87864.6|87839.6|87868.4|87843.4|87872.8|87847.8|87864.6|87839.6|41
1632985240000|2021-09-30 07:00:40|87946.8|87921.8|87966.6|87916.6|87966.8|87928.6|87946.8|87907.9|53
1632992000000|2021-09-30 08:53:20|87867.9|87842.9|87892|87867|87905.3|87868|87867.8|87842.8|48
1632985250000|2021-09-30 07:00:50|87966.5|87916.5|87973|87923|87973.4|87923.4|87965.8|87915.8|45
1632992010000|2021-09-30 08:53:30|87891.9|87866.9|87902.3|87877.3|87910.8|87877.5|87891.9|87859.4|40
1632985260000|2021-09-30 07:01:00|87972.5|87922.5|88001.8|87951.8|88002.8|87952.8|87972.5|87922.5|71
1632992020000|2021-09-30 08:53:40|87902.4|87877.4|87901.1|87876.1|87903.7|87878.7|87896.6|87871.6|46
1632985270000|2021-09-30 07:01:10|88002.7|87952.7|88006.1|87956.1|88006.1|87956.1|87997.8|87947.8|62
1632992030000|2021-09-30 08:53:50|87901.2|87876.2|87903.6|87878.6|87917.6|87881.1|87900.2|87867.6|41
1632985280000|2021-09-30 07:01:20|88007.3|87957.3|88006|87956|88007.3|87957.3|88001.1|87951.1|60
1632992040000|2021-09-30 08:54:00|87903.5|87878.5|87902.5|87877.5|87904.1|87879.1|87900.3|87875.3|42
1632985290000|2021-09-30 07:01:30|88006.3|87956.3|88003.3|87953.3|88006.6|87956.6|88002.2|87952.2|45
1632992050000|2021-09-30 08:54:10|87902.7|87877.7|87906|87881|87907.7|87882.7|87902.3|87877.3|37
1632985300000|2021-09-30 07:01:40|88003|87953|88002.8|87952.8|88003.7|87953.7|87998.9|87948.9|54
1632992060000|2021-09-30 08:54:20|87905.7|87880.7|87898.6|87873.6|87906|87881|87897.4|87872.4|48
1632985310000|2021-09-30 07:01:50|88002.5|87952.5|88004.3|87954.3|88004.8|87954.8|88002.5|87952.5|49
1632992070000|2021-09-30 08:54:30|87898.5|87873.5|87894.6|87869.6|87898.5|87873.5|87893.4|87868.4|33
1632985320000|2021-09-30 07:02:00|88004.1|87954.1|87998.3|87948.3|88004.1|87954.1|87997.3|87947.3|62
1632992080000|2021-09-30 08:54:40|87894.5|87869.5|87894.4|87869.4|87895.1|87870.1|87894.2|87869.2|26
1632985330000|2021-09-30 07:02:10|87998.2|87948.2|87977.4|87952.4|87998.5|87956.4|87974.9|87940|66
1632992090000|2021-09-30 08:54:50|87894.3|87869.3|87893.8|87868.8|87895.2|87870.2|87893.8|87868.8|22
1632985340000|2021-09-30 07:02:20|87976.8|87951.8|87970.4|87945.4|87992.9|87958.2|87969.1|87932.3|64
1632992100000|2021-09-30 08:55:00|87893.4|87868.4|87893.1|87868.1|87897.7|87872.7|87893.1|87868.1|42
1632985350000|2021-09-30 07:02:30|87970.8|87945.8|87964|87939|87976.1|87951.1|87962.5|87937.5|65
1632992110000|2021-09-30 08:55:10|87895|87870|87888.2|87863.2|87895|87870|87888.2|87863.2|34
1632985360000|2021-09-30 07:02:40|87964.5|87939.5|87971.7|87921.7|87971.7|87942.5|87957.1|87919|63
1632992120000|2021-09-30 08:55:20|87888.3|87863.3|87884.9|87859.9|87889.4|87864.4|87884.9|87859.9|42
1632985370000|2021-09-30 07:02:50|87972.3|87922.3|87980.9|87930.9|87984.1|87941.6|87963.1|87922.3|60
1632992130000|2021-09-30 08:55:30|87885.2|87860.2|87895.7|87845.7|87895.9|87862.4|87878.8|87841.2|56
1632985380000|2021-09-30 07:03:00|87982.1|87932.1|87986.9|87936.9|87990.3|87940.3|87981.6|87931.6|61
1632992140000|2021-09-30 08:55:40|87895.6|87845.6|87882|87857|87895.8|87857.7|87881.6|87845.1|27
1632985390000|2021-09-30 07:03:10|87986.8|87936.8|87956.7|87931.7|87986.8|87947.9|87956.7|87929.1|61
1632992150000|2021-09-30 08:55:50|87882.1|87857.1|87880.4|87855.4|87882.2|87857.2|87877.7|87852.7|41
1632985400000|2021-09-30 07:03:20|87956.3|87931.3|87958.5|87933.5|87968.6|87934.8|87956.3|87914.9|58
1632992160000|2021-09-30 08:56:00|87881.4|87856.4|87878.7|87853.7|87882.1|87857.1|87877.6|87852.6|46
1632985410000|2021-09-30 07:03:30|87957.9|87932.9|87956.9|87931.9|87980.4|87941.5|87956.8|87930.4|61
1632992170000|2021-09-30 08:56:10|87878.3|87853.3|87882.7|87857.7|87886.2|87861.2|87877.9|87852.9|43
1632985420000|2021-09-30 07:03:40|87957.3|87932.3|87964.9|87914.9|87978|87935.7|87955.5|87914|63
1632992180000|2021-09-30 08:56:20|87883.6|87858.6|87875.9|87850.9|87883.7|87858.7|87875.6|87850.6|48
1632985430000|2021-09-30 07:03:50|87950.6|87925.6|87963.5|87913.5|87964.4|87926.5|87946.2|87907.6|48
1632992190000|2021-09-30 08:56:30|87875.8|87850.8|87871.9|87846.9|87876.7|87851.7|87871|87846|43
1632985440000|2021-09-30 07:04:00|87963.9|87913.9|87959.6|87909.6|87963.9|87913.9|87957.1|87907.1|62
1632992200000|2021-09-30 08:56:40|87872.1|87847.1|87875.3|87850.3|87876|87851|87872.1|87847.1|31
1632985450000|2021-09-30 07:04:10|87960|87910|87967.2|87917.2|87967.2|87925.6|87945.4|87904.9|62
1632992210000|2021-09-30 08:56:50|87875.5|87850.5|87879.9|87854.9|87880.7|87855.7|87873|87848|50
1632985460000|2021-09-30 07:04:20|87965.9|87915.9|87964.8|87914.8|87966.1|87925.7|87947.3|87908.4|52
1632992220000|2021-09-30 08:57:00|87878.2|87853.2|87881.6|87856.6|87882.1|87857.1|87878.2|87853.2|43
1632985470000|2021-09-30 07:04:30|87964|87914|87972.4|87922.4|87972.4|87929.2|87952.8|87914|53
1632992230000|2021-09-30 08:57:10|87881.8|87856.8|87875.3|87850.3|87888.5|87856.8|87875.3|87838.5|45
1632985480000|2021-09-30 07:04:40|87972.7|87922.7|87975.5|87925.5|87975.5|87936.3|87960.6|87920.4|55
1632992240000|2021-09-30 08:57:20|87875.5|87850.5|87870|87845|87876.1|87851.1|87869.6|87844.6|37
1632985490000|2021-09-30 07:04:50|87974.9|87924.9|87974.4|87924.4|87980.3|87941.7|87961.6|87923.7|56
1632992250000|2021-09-30 08:57:30|87870.4|87845.4|87886.3|87861.3|87888.5|87863.5|87870.4|87845.4|64
1632985500000|2021-09-30 07:05:00|87974|87924|87947.7|87922.7|87974|87936.3|87946.2|87909.3|60
1632992260000|2021-09-30 08:57:40|87898.8|87848.8|87898.2|87848.2|87899.2|87849.2|87897.2|87847.2|43
1632985510000|2021-09-30 07:05:10|87946.7|87921.7|87957.5|87907.5|87959|87922.1|87942.4|87905.3|47
1632992270000|2021-09-30 08:57:50|87898.5|87848.5|87882.5|87857.5|87898.9|87859.2|87882.2|87846.1|41
1632985520000|2021-09-30 07:05:20|87957.6|87907.6|87945.4|87920.4|87960.2|87923.1|87945.3|87906.3|47
1632992280000|2021-09-30 08:58:00|87882.6|87857.6|87881.1|87856.1|87884|87859|87880.9|87855.9|40
1632985530000|2021-09-30 07:05:30|87944.8|87919.8|87967.4|87917.4|87967.4|87923.6|87944.7|87908.3|59
1632992290000|2021-09-30 08:58:10|87881|87856|87888.3|87863.3|87897.9|87864.3|87880.7|87845.3|39
1632992300000|2021-09-30 08:58:20|87887.9|87862.9|87891.7|87866.7|87893|87868|87887.7|87862.7|36
1632992310000|2021-09-30 08:58:30|87892.7|87867.7|87885.9|87860.9|87892.7|87867.7|87885.9|87860.9|41
1632992320000|2021-09-30 08:58:40|87886.4|87861.4|87886.4|87861.4|87887.2|87862.2|87884.2|87859.2|29
1632985540000|2021-09-30 07:05:40|87967.2|87917.2|87969.8|87919.8|87969.8|87934.6|87953.3|87913.5|46
1632992330000|2021-09-30 08:58:50|87887.9|87862.9|87892.5|87867.5|87894.2|87869.2|87886.8|87861.8|51
1632985550000|2021-09-30 07:05:50|87969.9|87919.9|87976.9|87926.9|87977.6|87937.1|87960.4|87919.9|50
1632992340000|2021-09-30 08:59:00|87892|87867|87890.7|87840.7|87894.3|87867|87878.5|87840.5|62
1632985560000|2021-09-30 07:06:00|87977|87927|87985|87935|87985.3|87947.8|87968.3|87926.9|50
1632992350000|2021-09-30 08:59:10|87878.6|87853.6|87878.2|87853.2|87890.3|87853.6|87875.3|87839.7|43
1632985570000|2021-09-30 07:06:10|87985.1|87935.1|87988.3|87938.3|87990.7|87940.7|87983.5|87933.5|63
1632992360000|2021-09-30 08:59:20|87878.5|87853.5|87888.6|87838.6|87888.7|87853.8|87876.1|87838.6|51
1632985580000|2021-09-30 07:06:20|87989.4|87939.4|88014.7|87964.7|88015.8|87965.9|87989.4|87939.4|62
1632992370000|2021-09-30 08:59:30|87888.5|87838.5|87894.5|87844.5|87896.5|87846.5|87888.4|87838.4|55
1632985590000|2021-09-30 07:06:30|88015.8|87965.8|88023.2|87973.2|88024.7|87974.7|88014.8|87964.8|58
1632992380000|2021-09-30 08:59:40|87892.9|87842.9|87898.3|87848.3|87899.3|87849.3|87891.8|87841.8|51
1632985600000|2021-09-30 07:06:40|88023.3|87973.3|88025.7|87975.7|88027.8|87977.8|88023.3|87973.3|62
1632992390000|2021-09-30 08:59:50|87897.9|87847.9|87903.8|87853.8|87904|87854|87896.5|87846.5|61
1632985610000|2021-09-30 07:06:50|88026|87976|88025.5|87975.5|88028.6|87978.6|88023.7|87973.7|48
1632992400000|2021-09-30 09:00:00|87903.9|87853.9|87911.6|87861.6|87911.6|87861.6|87903.9|87853.9|64
1632985620000|2021-09-30 07:07:00|88025|87975|88034.1|87984.1|88034.2|87995.4|88019.2|87974.6|53
1632992410000|2021-09-30 09:00:10|87911.1|87861.1|87914.1|87864.1|87917.5|87867.5|87910.8|87860.8|56
1632985630000|2021-09-30 07:07:10|88034|87984|88028.1|87978.1|88034|87984|88028|87978|61
1632992420000|2021-09-30 09:00:20|87915.5|87865.5|87907.1|87882.1|87917.1|87882.1|87904.7|87864.1|41
1632985640000|2021-09-30 07:07:20|88028.6|87978.6|88031.5|87981.5|88031.5|87987.8|88011.6|87974.1|67
1632992430000|2021-09-30 09:00:30|87906.3|87881.3|87908.4|87883.4|87911.3|87886.3|87906.1|87881.1|41
1632985650000|2021-09-30 07:07:30|88032|87982|88030.2|87980.2|88034.4|87984.4|88029.4|87979.4|44
1632992440000|2021-09-30 09:00:40|87907.1|87882.1|87912.6|87862.6|87919.1|87882.1|87902.6|87861.8|53
1632985660000|2021-09-30 07:07:40|88030.4|87980.4|88033.5|87983.5|88033.6|87983.6|88030.2|87980.2|51
1632992450000|2021-09-30 09:00:50|87912.9|87862.9|87902.7|87877.7|87915.7|87879|87900.2|87862.1|34
1632985670000|2021-09-30 07:07:50|88032.3|87982.3|88028.1|88003.1|88038.3|88003.2|88025.9|87981.6|55
1632992460000|2021-09-30 09:01:00|87902.9|87877.9|87906.6|87881.6|87908.3|87883.3|87902|87877|48
1632985680000|2021-09-30 07:08:00|88028.4|88003.4|88025.8|88000.8|88028.4|88003.4|88025.6|88000.6|47
1632992470000|2021-09-30 09:01:10|87906.7|87881.7|87908.3|87883.3|87908.4|87883.4|87905.6|87880.6|37
1632985690000|2021-09-30 07:08:10|88026.2|88001.2|88031.3|87981.3|88037.9|88001.5|88024.8|87979|56
1632992480000|2021-09-30 09:01:20|87908.1|87883.1|87905.2|87880.2|87908.1|87883.1|87905|87880|22
1632985700000|2021-09-30 07:08:20|88031.5|87981.5|88023.4|87973.4|88031.7|87988.4|88010|87971.3|48
1632992490000|2021-09-30 09:01:30|87905.1|87880.1|87901.4|87851.4|87916.9|87880.3|87889|87850.8|49
1632985710000|2021-09-30 07:08:30|88023.2|87973.2|88004.1|87979.1|88023.6|87981.4|88002.1|87968.2|62
1632992500000|2021-09-30 09:01:40|87900.1|87850.1|87904.9|87854.9|87904.9|87859.8|87882.6|87846.9|43
1632985720000|2021-09-30 07:08:40|88004.8|87979.8|88025.3|87975.3|88025.7|87986.7|88003.6|87965.9|71
1632992510000|2021-09-30 09:01:50|87904.4|87854.4|87886.9|87861.9|87905.1|87864.3|87886.2|87849.5|37
1632985730000|2021-09-30 07:08:50|88023.5|87973.5|88019.8|87994.8|88032.4|87995.7|88012.1|87973.5|66
1632992520000|2021-09-30 09:02:00|87888.5|87863.5|87885.5|87860.5|87888.5|87863.5|87885.3|87860.3|45
1632985740000|2021-09-30 07:09:00|88020.1|87995.1|88013.6|87988.6|88035.1|87999.7|88013.2|87976.2|68
1632992530000|2021-09-30 09:02:10|87885.4|87860.4|87888.7|87863.7|87889.9|87864.9|87884.5|87859.5|33
1632985750000|2021-09-30 07:09:10|88013.4|87988.4|88021.3|87996.3|88035.2|87996.9|88008.7|87974.9|61
1632992540000|2021-09-30 09:02:20|87888.8|87863.8|87884|87859|87889.4|87864.4|87883|87858|50
1632985760000|2021-09-30 07:09:20|88021.9|87996.9|88016.3|87991.3|88033.2|87996.9|88014.1|87981.9|45
1632992550000|2021-09-30 09:02:30|87883.5|87858.5|87887.4|87862.4|87887.5|87862.5|87882.3|87857.3|30
1632985770000|2021-09-30 07:09:30|88015|87990|88015.8|87990.8|88016|87991|88013.5|87988.5|53
1632992560000|2021-09-30 09:02:40|87886.8|87861.8|87887|87862|87887.5|87862.5|87881.9|87856.9|47
1632985780000|2021-09-30 07:09:40|88015.6|87990.6|88011.7|87986.7|88028|87991.3|88010.8|87978|56
1632992570000|2021-09-30 09:02:50|87886.9|87861.9|87889.4|87864.4|87890.9|87865.9|87886.6|87861.6|35
1632985790000|2021-09-30 07:09:50|88012.8|87987.8|88003.4|87978.4|88012.8|87987.8|88002.8|87977.8|55
1632992580000|2021-09-30 09:03:00|87889.7|87864.7|87881.1|87831.1|87889.7|87864.7|87869.2|87829.5|49
1632985800000|2021-09-30 07:10:00|88003.7|87978.7|88021.9|87971.9|88021.9|87984.7|88003.2|87971.9|53
1632992590000|2021-09-30 09:03:10|87880|87830|87884.5|87834.5|87887.9|87850.9|87868.8|87830|57
1632985810000|2021-09-30 07:10:10|88023.7|87973.7|88015.6|87990.6|88026.3|87990.6|88011.2|87973.7|50
1632992600000|2021-09-30 09:03:20|87886.3|87836.3|87880.9|87855.9|87888|87856.3|87872|87834.4|60
1632985820000|2021-09-30 07:10:20|88015.4|87990.4|88009.9|87984.9|88023.3|87990.4|88008.9|87972.3|59
1632992610000|2021-09-30 09:03:30|87880.6|87855.6|87878.9|87853.9|87882.9|87857.9|87878.7|87853.7|41
1632985830000|2021-09-30 07:10:30|88009.8|87984.8|88027.1|87977.1|88028.6|87989.8|88009.8|87973.3|50
1632992620000|2021-09-30 09:03:40|87878.5|87853.5|87885.2|87860.2|87885.9|87860.9|87878|87853|51
1632985840000|2021-09-30 07:10:40|88015.2|87990.2|88045.7|87995.7|88046|88004.5|88014.4|87989.4|51
1632992630000|2021-09-30 09:03:50|87885.4|87860.4|87889.2|87839.2|87892.8|87860.4|87876.6|87838|42
1632985850000|2021-09-30 07:10:50|88046|87996|88050.2|88000.2|88050.7|88010.4|88032.8|87994.5|57
1632992640000|2021-09-30 09:04:00|87888.7|87838.7|87881.8|87856.8|87893.5|87857.1|87880.2|87838.5|35
1632985860000|2021-09-30 07:11:00|88051|88001|88049.1|87999.1|88060.2|88012.5|88037.3|87999.1|66
1632992650000|2021-09-30 09:04:10|87882.4|87857.4|87878.1|87853.1|87893.3|87857.4|87875.7|87839.4|39
1632985870000|2021-09-30 07:11:10|88048.3|87998.3|88048|87998|88048.4|88010.3|88032.7|87994.8|54
1632992660000|2021-09-30 09:04:20|87878.2|87853.2|87876.1|87851.1|87879.5|87854.5|87873.9|87848.9|47
1632985880000|2021-09-30 07:11:20|88048.8|87998.8|88044.3|87994.3|88050.4|88008.3|88031.7|87993.5|58
1632992670000|2021-09-30 09:04:30|87876.3|87851.3|87877.6|87852.6|87889.8|87855.8|87876.3|87838.9|57
1632992680000|2021-09-30 09:04:40|87878.4|87853.4|87878.8|87853.8|87880.6|87855.6|87875.8|87850.8|45
1632992690000|2021-09-30 09:04:50|87878|87853|87861|87836|87879.8|87854.8|87860.9|87829.7|34
1632985890000|2021-09-30 07:11:30|88044.5|87994.5|88022.7|87997.7|88044.7|88001.3|88022.7|87986|55
1632992700000|2021-09-30 09:05:00|87859.9|87834.9|87855.2|87830.2|87861.7|87836.7|87854.2|87829.2|49
1632992710000|2021-09-30 09:05:10|87855.5|87830.5|87860.5|87835.5|87860.8|87835.8|87855.1|87830.1|46
1632992720000|2021-09-30 09:05:20|87860.7|87835.7|87857.8|87832.8|87861.2|87836.2|87857.2|87832.2|55
1632985900000|2021-09-30 07:11:40|88024.1|87999.1|88031.7|88006.7|88043.5|88006.7|88023.1|87988.7|51
1632992730000|2021-09-30 09:05:30|87858|87833|87861.5|87836.5|87862.8|87837.8|87856.2|87831.2|51
1632985910000|2021-09-30 07:11:50|88031.3|88006.3|88035.1|87985.1|88045.3|88007.1|88031.3|87985.1|50
1632992740000|2021-09-30 09:05:40|87862|87837|87859.4|87834.4|87862.9|87837.9|87858.4|87833.4|34
1632992750000|2021-09-30 09:05:50|87859.1|87834.1|87850.6|87825.6|87859.1|87834.1|87850.2|87825.2|45
1632992760000|2021-09-30 09:06:00|87850.5|87825.5|87850.6|87825.6|87852.3|87827.3|87850.3|87825.3|50
1632992770000|2021-09-30 09:06:10|87850.3|87825.3|87849.2|87824.2|87851.6|87826.6|87845.1|87820.1|43
1632985920000|2021-09-30 07:12:00|88034.7|87984.7|88030.2|87980.2|88037.8|87994.8|88018.3|87979.6|65
1632992780000|2021-09-30 09:06:20|87848.7|87823.7|87848.3|87823.3|87849.6|87824.6|87847.5|87822.5|35
1632985930000|2021-09-30 07:12:10|88030|87980|88005.8|87955.8|88030|87992.6|88005.8|87955.8|63
1632992790000|2021-09-30 09:06:30|87848.4|87823.4|87847.9|87822.9|87849|87824|87846.7|87821.7|40
1632985940000|2021-09-30 07:12:20|88004.1|87954.1|88002|87952|88005.7|87955.7|88000.7|87950.7|54
1632992800000|2021-09-30 09:06:40|87848|87823|87848.4|87823.4|87848.7|87823.7|87847.6|87822.6|32
1632985950000|2021-09-30 07:12:30|88002.2|87952.2|88007.6|87957.6|88007.6|87957.6|88000.9|87950.9|58
1632992810000|2021-09-30 09:06:50|87848.3|87823.3|87847.9|87822.9|87863.5|87825.7|87847.2|87812.5|42
1632985960000|2021-09-30 07:12:40|88003.7|87953.7|88014.1|87964.1|88016.1|87975.1|87998|87953.7|47
1632992820000|2021-09-30 09:07:00|87848.9|87823.9|87848.9|87823.9|87864.5|87824.1|87847.8|87810.9|56
1632985970000|2021-09-30 07:12:50|88014.6|87964.6|88009.1|87959.1|88014.8|87964.8|88009.1|87959.1|43
1632992830000|2021-09-30 09:07:10|87848.7|87823.7|87850.7|87825.7|87850.8|87825.8|87847.9|87822.9|40
1632985980000|2021-09-30 07:13:00|88008.7|87958.7|88013.6|87963.6|88014.4|87970.6|87993.5|87958.5|52
1632992840000|2021-09-30 09:07:20|87850.8|87825.8|87851.1|87826.1|87851.8|87826.8|87850.1|87825.1|42
1632985990000|2021-09-30 07:13:10|88013.8|87963.8|87986|87961|88013.8|87963.8|87986|87949|53
1632992850000|2021-09-30 09:07:30|87851|87826|87852.3|87827.3|87852.4|87827.4|87850.8|87825.8|33
1632986000000|2021-09-30 07:13:20|87985.9|87960.9|87997.8|87947.8|88000.3|87960.9|87985.6|87947|53
1632992860000|2021-09-30 09:07:40|87852.9|87827.9|87851.9|87826.9|87854.9|87829.9|87851.8|87826.8|45
1632986010000|2021-09-30 07:13:30|87996.8|87946.8|87984.1|87934.1|87996.8|87950.2|87970.8|87932.4|47
1632992870000|2021-09-30 09:07:50|87852.1|87827.1|87852.7|87827.7|87853.1|87828.1|87851.9|87826.9|29
1632986020000|2021-09-30 07:13:40|87983.5|87933.5|87977.9|87927.9|87986.1|87936.1|87977.9|87927.9|43
1632992880000|2021-09-30 09:08:00|87852.8|87827.8|87854.6|87829.6|87855.2|87830.2|87852.3|87827.3|42
1632986030000|2021-09-30 07:13:50|87977.4|87927.4|87975.4|87925.4|87980.2|87930.2|87972.8|87922.8|54
1632992890000|2021-09-30 09:08:10|87854|87829|87893|87843|87896.6|87858.6|87854|87829|57
1632986040000|2021-09-30 07:14:00|87974|87924|87974.6|87924.6|87975.9|87935.5|87960.5|87923.1|33
1632992900000|2021-09-30 09:08:20|87892.5|87842.5|87884.3|87834.3|87893.5|87847.3|87870.9|87833.2|45
1632986050000|2021-09-30 07:14:10|87974|87924|87981.6|87931.6|87983.9|87933.9|87974|87924|55
1632992910000|2021-09-30 09:08:30|87884.4|87834.4|87883.5|87833.5|87884.9|87834.9|87882|87832|32
1632986060000|2021-09-30 07:14:20|87980.6|87930.6|87981.2|87931.2|87984.7|87934.7|87980.6|87930.6|49
1632992920000|2021-09-30 09:08:40|87883.2|87833.2|87875.4|87850.4|87886.3|87851.1|87873.4|87833|38
1632986070000|2021-09-30 07:14:30|87981.5|87931.5|87978.7|87928.7|87982.1|87932.1|87978.6|87928.6|46
1632992930000|2021-09-30 09:08:50|87875.1|87850.1|87881.7|87856.7|87892.3|87856.7|87874.6|87839.4|44
1632986080000|2021-09-30 07:14:40|87979.1|87929.1|87980.6|87930.6|87981|87940.7|87962.8|87924.4|57
1632992940000|2021-09-30 09:09:00|87881.3|87856.3|87878.7|87853.7|87897.5|87858.9|87878.3|87841.5|45
1632992950000|2021-09-30 09:09:10|87878|87853|87873.7|87848.7|87878.2|87853.2|87873.6|87848.6|53
1632986090000|2021-09-30 07:14:50|87980.5|87930.5|87985.1|87935.1|87985.5|87935.5|87976.8|87926.8|49
1632992960000|2021-09-30 09:09:20|87873.5|87848.5|87877.8|87852.8|87878.5|87853.5|87873|87848|36
1632986100000|2021-09-30 07:15:00|87986.4|87936.4|88006.5|87956.5|88008.6|87958.6|87985.7|87935.7|67
1632992970000|2021-09-30 09:09:30|87878.1|87853.1|87881.8|87856.8|87883.3|87858.3|87877.1|87852.1|46
1632986110000|2021-09-30 07:15:10|88006.2|87956.2|87996.5|87946.5|88009.2|87963.1|87981.8|87946.5|64
1632992980000|2021-09-30 09:09:40|87882.5|87857.5|87891|87866|87892.1|87867.1|87882|87857|47
1632986120000|2021-09-30 07:15:20|87995.2|87945.2|87988.8|87938.8|87995.2|87953.7|87977.3|87934.2|51
1632992990000|2021-09-30 09:09:50|87891.1|87866.1|87890.5|87865.5|87891.8|87866.8|87890.3|87865.3|37
1632986130000|2021-09-30 07:15:30|87991.4|87941.4|87997.8|87947.8|88000.8|87960.1|87985.1|87941.2|59
1632993000000|2021-09-30 09:10:00|87890.6|87865.6|87886.8|87861.8|87899|87867.2|87886.4|87849|43
1632986140000|2021-09-30 07:15:40|87997.6|87947.6|87994.2|87944.2|87998.7|87948.7|87992.6|87942.6|48
1632993010000|2021-09-30 09:10:10|87887|87862|87891.8|87841.8|87893.9|87862.1|87880.6|87841.8|37
1632986150000|2021-09-30 07:15:50|87994.6|87944.6|87993.5|87943.5|87994.6|87944.6|87991.6|87941.6|34
1632993020000|2021-09-30 09:10:20|87891.6|87841.6|87888.8|87863.8|87892.5|87863.9|87880|87841.6|49
1632986160000|2021-09-30 07:16:00|87993.2|87943.2|87986.2|87936.2|87993.6|87943.6|87984.3|87934.3|55
1632993030000|2021-09-30 09:10:30|87889.8|87864.8|87894.2|87869.2|87895.9|87870.9|87889.8|87864.8|46
1632993040000|2021-09-30 09:10:40|87894.3|87869.3|87894.4|87869.4|87894.6|87869.6|87893.6|87868.6|24
1632993050000|2021-09-30 09:10:50|87894|87869|87888.1|87863.1|87894.5|87869.5|87887.5|87862.5|30
1632993060000|2021-09-30 09:11:00|87887.8|87862.8|87885.9|87860.9|87887.9|87862.9|87882.5|87857.5|57
1632986170000|2021-09-30 07:16:10|87987.1|87937.1|87976.2|87926.2|87987.1|87937.1|87975|87925|61
1632993070000|2021-09-30 09:11:10|87886.9|87861.9|87886.8|87861.8|87888.1|87863.1|87886.2|87861.2|36
1632986180000|2021-09-30 07:16:20|87976.1|87926.1|87979.1|87929.1|87983.5|87933.5|87975.6|87925.6|45
1632993080000|2021-09-30 09:11:20|87886.4|87861.4|87890.6|87865.6|87890.7|87865.7|87886.2|87861.2|39
1632986190000|2021-09-30 07:16:30|87981.6|87931.6|87982.9|87932.9|87989.7|87939.7|87980.7|87930.7|50
1632993090000|2021-09-30 09:11:30|87888.9|87863.9|87888|87863|87888.9|87863.9|87887.5|87862.5|38
1632986200000|2021-09-30 07:16:40|87982.3|87932.3|87981.6|87931.6|87984.1|87934.1|87981.2|87931.2|57
1632993100000|2021-09-30 09:11:40|87888.1|87863.1|87883.2|87858.2|87899|87863.6|87882.8|87846.4|42
1632986210000|2021-09-30 07:16:50|87982.3|87932.3|87983.9|87933.9|87984.8|87934.8|87981.8|87931.8|36
1632993110000|2021-09-30 09:11:50|87883.4|87858.4|87884.2|87859.2|87887.1|87862.1|87883.1|87858.1|52
1632986220000|2021-09-30 07:17:00|87984.2|87934.2|87982.9|87932.9|87984.9|87934.9|87982.1|87932.1|44
1632993120000|2021-09-30 09:12:00|87884.6|87859.6|87882|87857|87884.6|87859.6|87880.5|87855.5|49
1632986230000|2021-09-30 07:17:10|87981.1|87931.1|87981.7|87931.7|87984.6|87949.4|87973.4|87927.6|62
1632993130000|2021-09-30 09:12:10|87881.9|87856.9|87885.6|87860.6|87886.7|87861.7|87881.7|87856.7|44
1632986240000|2021-09-30 07:17:20|87982.2|87932.2|87970.9|87920.9|87982.7|87932.7|87969.4|87919.4|64
1632993140000|2021-09-30 09:12:20|87886.2|87861.2|87900.7|87875.7|87901.8|87876.8|87885.6|87860.6|42
1632993150000|2021-09-30 09:12:30|87902.4|87877.4|87906.2|87881.2|87908.8|87883.8|87902.4|87877.4|52
1632993160000|2021-09-30 09:12:40|87905.9|87880.9|87910.3|87885.3|87911.7|87886.7|87905.5|87880.5|40
1632986250000|2021-09-30 07:17:30|87970.3|87920.3|87974.2|87924.2|87974.6|87924.6|87970|87920|52
1632993170000|2021-09-30 09:12:50|87910.1|87885.1|87918.9|87868.9|87920.2|87885.3|87908|87868.5|47
1632986260000|2021-09-30 07:17:40|87973.8|87923.8|87966.1|87916.1|87974.2|87924.2|87965.4|87915.4|41
1632993180000|2021-09-30 09:13:00|87919.2|87869.2|87914|87889|87922.3|87889|87910.8|87868.9|41
1632986270000|2021-09-30 07:17:50|87966|87916|87968|87918|87971.2|87921.2|87964.9|87914.9|56
1632993190000|2021-09-30 09:13:10|87913|87888|87919.1|87894.1|87919.1|87894.1|87912.4|87887.4|49
1632986280000|2021-09-30 07:18:00|87968.2|87918.2|87970.5|87920.5|87973|87923|87966.8|87916.8|54
1632993200000|2021-09-30 09:13:20|87919|87894|87912.3|87887.3|87920.2|87895.2|87903.9|87878.9|67
1632986290000|2021-09-30 07:18:10|87969.4|87919.4|87971.8|87921.8|87974.7|87924.7|87965.1|87915.1|52
1632993210000|2021-09-30 09:13:30|87912.8|87887.8|87914.8|87889.8|87915.5|87890.5|87911.4|87886.4|43
1632986300000|2021-09-30 07:18:20|87972.7|87922.7|87968|87918|87972.8|87922.8|87967.2|87917.2|37
1632993220000|2021-09-30 09:13:40|87915.1|87890.1|87922.4|87897.4|87922.4|87897.4|87914.8|87889.8|40
1632986310000|2021-09-30 07:18:30|87967.9|87917.9|87964.7|87914.7|87968.9|87918.9|87964.7|87914.7|41
1632993230000|2021-09-30 09:13:50|87921.8|87896.8|87919.6|87894.6|87930|87897.3|87915.1|87880|48
1632986320000|2021-09-30 07:18:40|87965.6|87915.6|87948.4|87898.4|87965.6|87915.6|87932.8|87888.9|55
1632993240000|2021-09-30 09:14:00|87919.2|87894.2|87918.6|87893.6|87919.4|87894.4|87917.5|87892.5|38
1632986330000|2021-09-30 07:18:50|87947.3|87897.3|87955.1|87905.1|87957|87907|87946|87896|54
1632993250000|2021-09-30 09:14:10|87918.5|87893.5|87918.8|87893.8|87919.5|87894.5|87918.2|87893.2|28
1632993260000|2021-09-30 09:14:20|87918.6|87893.6|87919.2|87894.2|87919.4|87894.4|87917.5|87892.5|31
1632993270000|2021-09-30 09:14:30|87919.4|87894.4|87920.3|87895.3|87920.9|87895.9|87917.9|87892.9|36
1632986340000|2021-09-30 07:19:00|87956.2|87906.2|87956.6|87906.6|87957.7|87907.7|87954.4|87904.4|55
1632993280000|2021-09-30 09:14:40|87920.4|87895.4|87921.3|87896.3|87921.3|87896.3|87918.7|87893.7|41
1632986350000|2021-09-30 07:19:10|87957|87907|87963.3|87913.3|87963.9|87913.9|87956.2|87906.2|57
1632993290000|2021-09-30 09:14:50|87921.8|87896.8|87920.4|87895.4|87921.8|87896.8|87919.9|87894.9|35
1632986360000|2021-09-30 07:19:20|87964.6|87914.6|87956.6|87906.6|87964.6|87922.3|87944.5|87906.6|45
1632993300000|2021-09-30 09:15:00|87920.2|87895.2|87924.9|87899.9|87925|87900|87918.3|87893.3|39
1632986370000|2021-09-30 07:19:30|87956.8|87906.8|87957.6|87907.6|87958.3|87908.3|87956.5|87906.5|32
1632993310000|2021-09-30 09:15:10|87924.6|87899.6|87922.3|87897.3|87924.6|87899.6|87920.9|87895.9|32
1632986380000|2021-09-30 07:19:40|87957.5|87907.5|87957.3|87907.3|87959.1|87909.1|87955.1|87905.1|37
1632993320000|2021-09-30 09:15:20|87922|87897|87919|87894|87922.3|87897.3|87917.3|87892.3|40
1632986390000|2021-09-30 07:19:50|87956.9|87906.9|87960.4|87910.4|87965.6|87915.6|87956.9|87906.9|49
1632993330000|2021-09-30 09:15:30|87918.6|87893.6|87921.4|87896.4|87922.4|87897.4|87918.5|87893.5|43
1632986400000|2021-09-30 07:20:00|87947.3|87922.3|87960|87910|87962.6|87922.3|87947.3|87908.9|41
1632993340000|2021-09-30 09:15:40|87921.6|87896.6|87922.3|87897.3|87922.6|87897.6|87921.4|87896.4|20
1632993350000|2021-09-30 09:15:50|87922.2|87897.2|87924|87899|87925.9|87900.9|87921.9|87896.9|36
1632986410000|2021-09-30 07:20:10|87960.1|87910.1|87952.7|87902.7|87960.4|87918.4|87938.9|87893.6|53
1632993360000|2021-09-30 09:16:00|87924.2|87899.2|87927.3|87902.3|87928|87903|87924|87899|37
1632986420000|2021-09-30 07:20:20|87951.5|87901.5|87952.1|87902.1|87953.8|87903.8|87948.5|87898.5|55
1632993370000|2021-09-30 09:16:10|87928.1|87903.1|87933.6|87908.6|87933.8|87908.8|87927.5|87902.5|43
1632986430000|2021-09-30 07:20:30|87951.9|87901.9|87951.7|87901.7|87952.4|87902.4|87947.8|87897.8|47
1632993380000|2021-09-30 09:16:20|87933.3|87908.3|87932.1|87907.1|87937|87912|87931|87906|44
1632986440000|2021-09-30 07:20:40|87951.3|87901.3|87958.6|87908.6|87961.1|87911.1|87951.3|87901.3|63
1632993390000|2021-09-30 09:16:30|87931.2|87906.2|87932.2|87907.2|87933|87908|87925|87900|48
1632986450000|2021-09-30 07:20:50|87959.5|87909.5|87964.5|87914.5|87966.2|87916.2|87957.7|87907.7|57
1632993400000|2021-09-30 09:16:40|87931.8|87906.8|87935.8|87910.8|87937.1|87912.1|87931.8|87906.8|29
1632986460000|2021-09-30 07:21:00|87965.3|87915.3|87950.7|87900.7|87966|87916|87947|87897|66
1632993410000|2021-09-30 09:16:50|87935.3|87910.3|87935.1|87910.1|87937|87912|87934.4|87909.4|30
1632986470000|2021-09-30 07:21:10|87950.1|87900.1|87956|87906|87956.9|87906.9|87950.1|87900.1|59
1632993420000|2021-09-30 09:17:00|87935.2|87910.2|87929.5|87904.5|87935.7|87910.7|87929.2|87904.2|31
1632986480000|2021-09-30 07:21:20|87956.1|87906.1|87956.3|87906.3|87960.9|87910.9|87955.2|87905.2|59
1632993430000|2021-09-30 09:17:10|87929.6|87904.6|87928.3|87903.3|87929.6|87904.6|87927.1|87902.1|36
1632986490000|2021-09-30 07:21:30|87955.4|87905.4|87951.6|87901.6|87959.4|87909.4|87951|87901|56
1632993440000|2021-09-30 09:17:20|87928.2|87903.2|87922.1|87897.1|87928.6|87903.6|87920.5|87895.5|32
1632986500000|2021-09-30 07:21:40|87952.1|87902.1|87940.9|87890.9|87952.2|87902.2|87940.9|87890.9|56
1632993450000|2021-09-30 09:17:30|87922|87897|87921.1|87896.1|87922.4|87897.4|87920.4|87895.4|25
1632993460000|2021-09-30 09:17:40|87921.2|87896.2|87919.6|87894.6|87921.2|87896.2|87918.9|87893.9|18
1632986510000|2021-09-30 07:21:50|87940.7|87890.7|87934.3|87884.3|87941|87891|87927|87877|66
1632993470000|2021-09-30 09:17:50|87919.7|87894.7|87920.1|87895.1|87920.6|87895.6|87919.4|87894.4|21
1632986520000|2021-09-30 07:22:00|87934.9|87884.9|87925.4|87875.4|87934.9|87884.9|87925.4|87875.4|56
1632993480000|2021-09-30 09:18:00|87920.2|87895.2|87921.6|87896.6|87922.2|87897.2|87919.5|87894.5|40
1632986530000|2021-09-30 07:22:10|87925|87875|87910.6|87860.6|87927.2|87879.5|87904.5|87860.2|62
1632993490000|2021-09-30 09:18:10|87921.4|87896.4|87924.5|87899.5|87926|87901|87921.4|87896.4|36
1632986540000|2021-09-30 07:22:20|87911.2|87861.2|87911.4|87861.4|87913.6|87863.6|87908.4|87858.4|58
1632993500000|2021-09-30 09:18:20|87924.9|87899.9|87936.3|87886.3|87936.3|87899.9|87919.4|87886.3|44
1632986550000|2021-09-30 07:22:30|87912.2|87862.2|87921.7|87871.7|87922.2|87872.2|87911.6|87861.6|57
1632993510000|2021-09-30 09:18:30|87936.9|87886.9|87923.6|87898.6|87936.9|87899.2|87922.5|87886.9|24
1632986560000|2021-09-30 07:22:40|87916.2|87866.2|87921.3|87871.3|87921.3|87871.3|87915.5|87865.5|51
1632993520000|2021-09-30 09:18:40|87922.7|87897.7|87923.2|87898.2|87924.2|87899.2|87921.4|87896.4|32
1632986570000|2021-09-30 07:22:50|87919.3|87869.3|87911.2|87861.2|87921.8|87879.1|87904.1|87859.9|56
1632993530000|2021-09-30 09:18:50|87923.4|87898.4|87928.1|87903.1|87928.7|87903.7|87923.4|87898.4|43
1632986580000|2021-09-30 07:23:00|87910.8|87860.8|87911.1|87861.1|87915.3|87865.3|87906|87856|63
1632993540000|2021-09-30 09:19:00|87927.9|87902.9|87929.9|87904.9|87931.1|87906.1|87927.8|87902.8|36
1632986590000|2021-09-30 07:23:10|87911.2|87861.2|87909.7|87859.7|87913.4|87863.4|87906.9|87856.9|56
1632993550000|2021-09-30 09:19:10|87930|87905|87930|87905|87930.6|87905.6|87928|87903|25
1632986600000|2021-09-30 07:23:20|87909.6|87859.6|87911.3|87861.3|87913.6|87863.6|87905.9|87855.9|60
1632993560000|2021-09-30 09:19:20|87930.1|87905.1|87930.1|87905.1|87930.6|87905.6|87929.1|87904.1|24
1632986610000|2021-09-30 07:23:30|87911|87861|87900.3|87850.3|87911|87861|87900.3|87850.3|56
1632993570000|2021-09-30 09:19:30|87929.9|87904.9|87929.3|87904.3|87943|87908.6|87928.7|87891.6|36
1632986620000|2021-09-30 07:23:40|87900.4|87850.4|87896.7|87846.7|87900.4|87850.4|87894|87844|64
1632993580000|2021-09-30 09:19:40|87929.1|87904.1|87928.9|87903.9|87930.4|87905.4|87928.3|87903.3|32
1632986630000|2021-09-30 07:23:50|87896.6|87846.6|87897.4|87847.4|87897.6|87847.6|87894.3|87844.3|45
1632993590000|2021-09-30 09:19:50|87928.8|87903.8|87928.7|87903.7|87929.4|87904.4|87927.3|87902.3|35
1632986640000|2021-09-30 07:24:00|87897.5|87847.5|87896.7|87846.7|87898.3|87848.3|87895.8|87845.8|46
1632993600000|2021-09-30 09:20:00|87928.6|87903.6|87931.6|87906.6|87931.6|87906.6|87927.8|87902.8|48
1632986650000|2021-09-30 07:24:10|87897.2|87847.2|87913.6|87863.6|87914.7|87864.7|87896.6|87846.6|54
1632993610000|2021-09-30 09:20:10|87932|87907|87935.6|87910.6|87949.6|87911.7|87931.4|87897|52
1632986660000|2021-09-30 07:24:20|87913.8|87863.8|87899.9|87849.9|87914|87874.7|87898.9|87849.9|57
1632993620000|2021-09-30 09:20:20|87935.7|87910.7|87929.8|87904.8|87943.6|87910.9|87929|87893|40
1632986670000|2021-09-30 07:24:30|87904.2|87854.2|87903.2|87853.2|87907.5|87867.6|87888.5|87847.4|64
1632993630000|2021-09-30 09:20:30|87929.7|87904.7|87941.1|87891.1|87942.8|87905.3|87928.6|87890|38
1632993640000|2021-09-30 09:20:40|87941.2|87891.2|87927.1|87902.1|87941.2|87903.3|87926.6|87890.4|37
1632993650000|2021-09-30 09:20:50|87926.9|87901.9|87926.6|87901.6|87927.9|87902.9|87925.9|87900.9|30
1632993660000|2021-09-30 09:21:00|87926.7|87901.7|87926.3|87901.3|87927.3|87902.3|87926|87901|26
1632986680000|2021-09-30 07:24:40|87903.1|87853.1|87897.7|87847.7|87905.2|87865.2|87885.6|87845.4|58
1632993670000|2021-09-30 09:21:10|87926.5|87901.5|87926.8|87901.8|87927.3|87902.3|87926.1|87901.1|25
1632993680000|2021-09-30 09:21:20|87926.5|87901.5|87927|87902|87927.9|87902.9|87926.4|87901.4|33
1632993690000|2021-09-30 09:21:30|87927.2|87902.2|87927.5|87902.5|87928.8|87903.8|87926.4|87901.4|30
1632993700000|2021-09-30 09:21:40|87927.9|87902.9|87927.9|87902.9|87928.4|87903.4|87926.3|87901.3|23
1632986690000|2021-09-30 07:24:50|87901.2|87851.2|87923.5|87873.5|87923.5|87873.5|87894.7|87851.2|67
1632993710000|2021-09-30 09:21:50|87928|87903|87936.4|87911.4|87943.6|87911.6|87928|87893.6|46
1632993720000|2021-09-30 09:22:00|87936.5|87911.5|87937.8|87912.8|87940|87915|87934.5|87909.5|45
1632993730000|2021-09-30 09:22:10|87937.9|87912.9|87938.6|87913.6|87938.8|87913.8|87937.1|87912.1|32
1632986700000|2021-09-30 07:25:00|87922.2|87872.2|87911.4|87861.4|87922.8|87872.8|87909.5|87859.5|59
1632993740000|2021-09-30 09:22:20|87937.8|87912.8|87936.5|87911.5|87937.8|87912.8|87936.4|87911.4|28
1632986710000|2021-09-30 07:25:10|87913.3|87863.3|87915.6|87865.6|87916.8|87866.8|87913.3|87863.3|48
1632993750000|2021-09-30 09:22:30|87936|87911|87936.6|87911.6|87937.5|87912.5|87935.9|87910.9|19
1632986720000|2021-09-30 07:25:20|87915.8|87865.8|87921.7|87871.7|87922.4|87872.4|87915.5|87865.5|51
1632993760000|2021-09-30 09:22:40|87936.5|87911.5|87934.7|87909.7|87946.9|87912.7|87933.4|87895.5|29
1632986730000|2021-09-30 07:25:30|87920.9|87870.9|87936.3|87886.3|87940.3|87890.3|87920.9|87870.9|48
1632993770000|2021-09-30 09:22:50|87935.3|87910.3|87932.1|87907.1|87944.2|87910.4|87929.2|87893.3|53
1632986740000|2021-09-30 07:25:40|87933.8|87883.8|87933.4|87883.4|87934.4|87884.4|87932.2|87882.2|36
1632993780000|2021-09-30 09:23:00|87932.5|87907.5|87952.2|87902.2|87952.6|87917.6|87931.9|87897.1|50
1632986750000|2021-09-30 07:25:50|87933.8|87883.8|87933.5|87883.5|87934.3|87884.3|87932.7|87882.7|26
1632993790000|2021-09-30 09:23:10|87952.1|87902.1|87938.5|87913.5|87952.6|87917.9|87938.1|87900.6|44
1632986760000|2021-09-30 07:26:00|87932.9|87882.9|87936.5|87886.5|87937|87887|87932.8|87882.8|45
1632993800000|2021-09-30 09:23:20|87939|87914|87931.9|87906.9|87948.8|87914|87931.9|87894|42
1632986770000|2021-09-30 07:26:10|87936.3|87886.3|87935.5|87885.5|87937.4|87887.4|87935.2|87885.2|33
1632993810000|2021-09-30 09:23:30|87931.7|87906.7|87930.1|87905.1|87933.6|87908.6|87929.2|87904.2|40
1632986780000|2021-09-30 07:26:20|87936.1|87886.1|87941.1|87891.1|87942.5|87892.5|87935.4|87885.4|36
1632993820000|2021-09-30 09:23:40|87930|87905|87926.2|87901.2|87943.1|87905.8|87925.2|87889.1|42
1632986790000|2021-09-30 07:26:30|87940.8|87890.8|87934.4|87884.4|87942|87897.8|87922.8|87877.8|54
1632993830000|2021-09-30 09:23:50|87927.1|87902.1|87933.2|87883.2|87934.4|87902.1|87920.8|87882.2|57
1632986800000|2021-09-30 07:26:40|87935.4|87885.4|87935|87885|87936.5|87886.5|87933.8|87883.8|35
1632993840000|2021-09-30 09:24:00|87933.1|87883.1|87920.3|87895.3|87934.1|87896.3|87919.6|87882.1|41
1632986810000|2021-09-30 07:26:50|87935.1|87885.1|87939.3|87889.3|87939.8|87889.8|87934.8|87884.8|44
1632993850000|2021-09-30 09:24:10|87920.5|87895.5|87933.1|87883.1|87933.1|87898.9|87918.6|87882.1|53
1632986820000|2021-09-30 07:27:00|87938.9|87888.9|87938.3|87888.3|87940.5|87890.5|87936.9|87886.9|45
1632993860000|2021-09-30 09:24:20|87933.3|87883.3|87937.4|87887.4|87939.7|87889.7|87932.8|87882.8|53
1632986830000|2021-09-30 07:27:10|87935|87885|87933.5|87883.5|87935|87897.4|87920.1|87883.2|37
1632993870000|2021-09-30 09:24:30|87937.6|87887.6|87934.5|87884.5|87937.9|87887.9|87933.8|87883.8|45
1632993880000|2021-09-30 09:24:40|87934.6|87884.6|87934.3|87884.3|87934.7|87884.7|87932.1|87882.1|33
1632993890000|2021-09-30 09:24:50|87934.4|87884.4|87925.6|87900.6|87934.8|87901|87923.8|87883.2|35
1632986840000|2021-09-30 07:27:20|87933.3|87883.3|87926.1|87901.1|87936.3|87902.7|87919.3|87876.1|64
1632993900000|2021-09-30 09:25:00|87925.7|87900.7|87925.5|87900.5|87927.3|87902.3|87924.6|87899.6|36
1632986850000|2021-09-30 07:27:30|87926.3|87901.3|87948.5|87898.5|87948.5|87904|87923.3|87889.7|51
1632993910000|2021-09-30 09:25:10|87925.3|87900.3|87919.9|87894.9|87938.3|87900.4|87919.9|87884.7|42
1632986860000|2021-09-30 07:27:40|87950.3|87900.3|87945|87895|87950.3|87900.3|87943.5|87893.5|61
1632993920000|2021-09-30 09:25:20|87920.4|87895.4|87930|87880|87930.3|87898.3|87914.9|87879.6|50
1632986870000|2021-09-30 07:27:50|87944.5|87894.5|87945.5|87895.5|87948.7|87898.7|87941.5|87891.5|57
1632993930000|2021-09-30 09:25:30|87929.6|87879.6|87920.4|87895.4|87931.7|87895.5|87918.8|87879.6|34
1632986880000|2021-09-30 07:28:00|87946.1|87896.1|87941.9|87891.9|87946.1|87896.1|87941.2|87891.2|41
1632993940000|2021-09-30 09:25:40|87920.1|87895.1|87934.1|87909.1|87947.6|87910.2|87920|87890.3|50
1632993950000|2021-09-30 09:25:50|87934|87909|87944|87894|87945|87909.5|87933|87891.7|45
1632993960000|2021-09-30 09:26:00|87944.2|87894.2|87934.6|87909.6|87945.9|87909.6|87933.4|87893.5|30
1632986890000|2021-09-30 07:28:10|87941.3|87891.3|87942.9|87892.9|87945.3|87895.3|87940|87890|55
1632993970000|2021-09-30 09:26:10|87933.7|87908.7|87931.1|87906.1|87933.7|87908.7|87930.8|87905.8|46
1632986900000|2021-09-30 07:28:20|87942.6|87892.6|87951.7|87901.7|87951.7|87901.7|87940.9|87890.9|55
1632993980000|2021-09-30 09:26:20|87931.4|87906.4|87931.4|87906.4|87932|87907|87930.6|87905.6|30
1632986910000|2021-09-30 07:28:30|87949.4|87899.4|87944.8|87894.8|87951.1|87901.1|87944.1|87894.1|47
1632993990000|2021-09-30 09:26:30|87931.3|87906.3|87931.6|87906.6|87931.8|87906.8|87931.1|87906.1|23
1632986920000|2021-09-30 07:28:40|87944|87894|87941|87891|87945.9|87895.9|87940.3|87890.3|58
1632994000000|2021-09-30 09:26:40|87931.5|87906.5|87934.5|87909.5|87935.2|87910.2|87931.3|87906.3|39
1632986930000|2021-09-30 07:28:50|87940.5|87890.5|87933.4|87883.4|87940.9|87890.9|87932.2|87882.2|51
1632994010000|2021-09-30 09:26:50|87934.6|87909.6|87931|87906|87934.6|87909.6|87929.4|87904.4|33
1632986940000|2021-09-30 07:29:00|87933.9|87883.9|87919.7|87869.7|87934.6|87884.6|87919.7|87869.7|61
1632994020000|2021-09-30 09:27:00|87931.2|87906.2|87932.7|87907.7|87932.7|87907.7|87931.2|87906.2|28
1632986950000|2021-09-30 07:29:10|87918.8|87868.8|87928|87878|87930.3|87880.3|87915.8|87865.8|61
1632994030000|2021-09-30 09:27:10|87932.6|87907.6|87934.7|87909.7|87936.4|87911.4|87932.2|87907.2|36
1632986960000|2021-09-30 07:29:20|87928.1|87878.1|87930.7|87880.7|87938.3|87888.3|87927.3|87877.3|59
1632994040000|2021-09-30 09:27:20|87934.6|87909.6|87938.5|87913.5|87938.8|87913.8|87934.6|87909.6|39
1632986970000|2021-09-30 07:29:30|87928.6|87878.6|87933.8|87883.8|87935.5|87885.5|87928.3|87878.3|50
1632994050000|2021-09-30 09:27:30|87938.7|87913.7|87938.2|87913.2|87938.7|87913.7|87937.5|87912.5|24
1632986980000|2021-09-30 07:29:40|87935.4|87885.4|87934.1|87884.1|87940.2|87890.2|87933.8|87883.8|55
1632994060000|2021-09-30 09:27:40|87938|87913|87938.1|87913.1|87938.7|87913.7|87937.9|87912.9|23
1632986990000|2021-09-30 07:29:50|87935.1|87885.1|87933.8|87883.8|87938.6|87888.6|87931.1|87881.1|46
1632994070000|2021-09-30 09:27:50|87938|87913|87937.4|87912.4|87938.2|87913.2|87935.9|87910.9|25
1632987000000|2021-09-30 07:30:00|87934.1|87884.1|87936.2|87886.2|87943|87893|87933.9|87883.9|68
1632994080000|2021-09-30 09:28:00|87937.7|87912.7|87936.9|87911.9|87938.2|87913.2|87936.9|87911.9|22
1632987010000|2021-09-30 07:30:10|87936.5|87886.5|87932.6|87882.6|87936.8|87886.8|87931.7|87881.7|50
1632994090000|2021-09-30 09:28:10|87937.1|87912.1|87938.9|87913.9|87940.2|87915.2|87937.1|87912.1|38
1632987020000|2021-09-30 07:30:20|87927.7|87877.7|87928.5|87878.5|87930.3|87888.7|87912|87873.4|51
1632994100000|2021-09-30 09:28:20|87939.1|87914.1|87934.7|87909.7|87940.6|87915.6|87934.6|87909.6|41
1632987030000|2021-09-30 07:30:30|87927.2|87877.2|87912|87887|87927.7|87888.7|87912|87875.8|45
1632994110000|2021-09-30 09:28:30|87935.5|87910.5|87932.8|87907.8|87935.8|87910.8|87932.6|87907.6|25
1632987040000|2021-09-30 07:30:40|87912.7|87887.7|87929|87879|87929.6|87889.4|87912|87876.6|46
1632994120000|2021-09-30 09:28:40|87932.7|87907.7|87932.3|87907.3|87933.1|87908.1|87931.2|87906.2|28
1632987050000|2021-09-30 07:30:50|87928.9|87878.9|87927.3|87877.3|87929.5|87879.5|87926.9|87876.9|49
1632994130000|2021-09-30 09:28:50|87932.6|87907.6|87928|87903|87942.3|87907.7|87927.7|87892|40
1632987060000|2021-09-30 07:31:00|87927.7|87877.7|87921.3|87896.3|87933.6|87897.4|87914.2|87877.3|65
1632994140000|2021-09-30 09:29:00|87927.9|87902.9|87924.7|87899.7|87929.1|87904.1|87923.5|87898.5|46
1632987070000|2021-09-30 07:31:10|87922.5|87897.5|87923.5|87898.5|87935.6|87899|87918.1|87884.5|55
1632994150000|2021-09-30 09:29:10|87925.1|87900.1|87920|87895|87933.9|87900.2|87919.1|87883|42
1632987080000|2021-09-30 07:31:20|87923|87898|87929|87879|87929.1|87899.5|87918|87878.7|57
1632994160000|2021-09-30 09:29:20|87918.4|87893.4|87920.2|87895.2|87920.2|87895.2|87918|87893|42
1632987090000|2021-09-30 07:31:30|87929.2|87879.2|87915.3|87890.3|87933.8|87892.7|87915.3|87879.1|45
1632994170000|2021-09-30 09:29:30|87920.7|87895.7|87915.2|87890.2|87920.8|87895.8|87912.3|87887.3|43
1632987100000|2021-09-30 07:31:40|87917.1|87892.1|87930.8|87880.8|87931.6|87892.1|87916.1|87879.3|41
1632994180000|2021-09-30 09:29:40|87914.9|87889.9|87908.2|87883.2|87915.7|87890.7|87908|87883|29
1632994190000|2021-09-30 09:29:50|87908.6|87883.6|87905.9|87880.9|87909.2|87884.2|87905.3|87880.3|36
1632994200000|2021-09-30 09:30:00|87906|87881|87903.6|87878.6|87909.1|87884.1|87902.4|87877.4|51
1632987110000|2021-09-30 07:31:50|87932|87882|87931.4|87881.4|87934.9|87884.9|87931.1|87881.1|45
1632994210000|2021-09-30 09:30:10|87903.7|87878.7|87899.2|87874.2|87903.7|87878.7|87898.1|87873.1|44
1632987120000|2021-09-30 07:32:00|87931.7|87881.7|87915.7|87890.7|87931.9|87890.8|87914.8|87877.5|42
1632994220000|2021-09-30 09:30:20|87899.1|87874.1|87902.3|87877.3|87914.9|87877.7|87898.8|87864.5|33
1632987130000|2021-09-30 07:32:10|87915.4|87890.4|87914.9|87889.9|87916.8|87891.8|87914.9|87889.9|38
1632994230000|2021-09-30 09:30:30|87903.4|87878.4|87899.9|87874.9|87903.4|87878.4|87899.2|87874.2|32
1632987140000|2021-09-30 07:32:20|87915.2|87890.2|87918.6|87893.6|87919.1|87894.1|87914.9|87889.9|48
1632994240000|2021-09-30 09:30:40|87899.7|87874.7|87900.6|87875.6|87901|87876|87899.3|87874.3|19
1632987150000|2021-09-30 07:32:30|87918.7|87893.7|87923.1|87898.1|87923.2|87898.2|87916.2|87891.2|58
1632994250000|2021-09-30 09:30:50|87900.7|87875.7|87901.2|87876.2|87901.4|87876.4|87899.6|87874.6|30
1632987160000|2021-09-30 07:32:40|87923.5|87898.5|87917|87892|87928.5|87901.4|87916.3|87878.5|55
1632994260000|2021-09-30 09:31:00|87901.1|87876.1|87900.9|87875.9|87901.1|87876.1|87898.7|87873.7|41
1632987170000|2021-09-30 07:32:50|87917.1|87892.1|87919.8|87894.8|87920.9|87895.9|87916.4|87891.4|50
1632994270000|2021-09-30 09:31:10|87901.1|87876.1|87904.7|87879.7|87904.9|87879.9|87901.1|87876.1|24
1632987180000|2021-09-30 07:33:00|87919.6|87894.6|87918.7|87893.7|87920.4|87895.4|87917.1|87892.1|53
1632994280000|2021-09-30 09:31:20|87905.4|87880.4|87903.6|87878.6|87908.1|87883.1|87901.5|87876.5|38
1632987190000|2021-09-30 07:33:10|87919.2|87894.2|87919.8|87894.8|87920.7|87895.7|87918.5|87893.5|39
1632994290000|2021-09-30 09:31:30|87903.3|87878.3|87906.7|87881.7|87908.7|87883.7|87902.8|87877.8|26
1632987200000|2021-09-30 07:33:20|87919.9|87894.9|87916.7|87891.7|87929.3|87895.4|87911.9|87878.5|49
1632994300000|2021-09-30 09:31:40|87907|87882|87908|87883|87908.1|87883.1|87905.5|87880.5|39
1632987210000|2021-09-30 07:33:30|87916.5|87891.5|87921|87896|87934|87896.6|87915.8|87881.7|53
1632994310000|2021-09-30 09:31:50|87907.9|87882.9|87911.4|87886.4|87911.4|87886.4|87907.3|87882.3|25
1632987220000|2021-09-30 07:33:40|87920.8|87895.8|87932.2|87882.2|87932.4|87898.1|87919.1|87881.4|51
1632994320000|2021-09-30 09:32:00|87911|87886|87908.9|87883.9|87923.6|87886|87908.6|87872.1|43
1632994330000|2021-09-30 09:32:10|87908.7|87883.7|87903.3|87878.3|87908.8|87883.8|87903|87878|33
1632994340000|2021-09-30 09:32:20|87903.8|87878.8|87900.7|87875.7|87903.8|87878.8|87900.3|87875.3|15
1632987230000|2021-09-30 07:33:50|87932.1|87882.1|87935.1|87885.1|87935.1|87892|87916|87879|56
1632994350000|2021-09-30 09:32:30|87900.6|87875.6|87902.5|87877.5|87903.1|87878.1|87900.6|87875.6|23
1632994360000|2021-09-30 09:32:40|87902.8|87877.8|87904.3|87879.3|87904.3|87879.3|87898.5|87873.5|30
1632987240000|2021-09-30 07:34:00|87935.2|87885.2|87933.8|87908.8|87944.8|87909.1|87923|87885.2|64
1632994370000|2021-09-30 09:32:50|87904.1|87879.1|87900.2|87875.2|87917.1|87879.5|87900.1|87865.7|31
1632987250000|2021-09-30 07:34:10|87933.5|87908.5|87927.6|87902.6|87944.1|87908.6|87926.5|87889.3|54
1632994380000|2021-09-30 09:33:00|87900.1|87875.1|87904.7|87879.7|87917.5|87879.9|87900|87866.5|38
1632987260000|2021-09-30 07:34:20|87940.4|87890.4|87925.4|87900.4|87940.4|87903.1|87925.2|87890.4|39
1632994390000|2021-09-30 09:33:10|87904.9|87879.9|87907|87882|87909.1|87884.1|87904|87879|42
1632987270000|2021-09-30 07:34:30|87925.5|87900.5|87927.4|87902.4|87928.2|87903.2|87925.3|87900.3|43
1632994400000|2021-09-30 09:33:20|87906.4|87881.4|87905.6|87880.6|87918.1|87881.4|87904.9|87867.3|28
1632987280000|2021-09-30 07:34:40|87927.8|87902.8|87925.1|87900.1|87928.4|87903.4|87924.5|87899.5|31
1632994410000|2021-09-30 09:33:30|87905.9|87880.9|87907|87882|87908.8|87883.8|87903.4|87878.4|33
1632987290000|2021-09-30 07:34:50|87923.9|87898.9|87920.4|87895.4|87937.6|87899.7|87919.6|87883.5|49
1632994420000|2021-09-30 09:33:40|87907.4|87882.4|87906.7|87881.7|87907.4|87882.4|87906.4|87881.4|27
1632987300000|2021-09-30 07:35:00|87920.8|87895.8|87931|87881|87934.9|87897.1|87918.2|87881|56
1632994430000|2021-09-30 09:33:50|87906.9|87881.9|87906.3|87881.3|87908.5|87883.5|87905.3|87880.3|26
1632987310000|2021-09-30 07:35:10|87931.6|87881.6|87933.6|87883.6|87933.7|87896.2|87918.9|87880.8|51
1632994440000|2021-09-30 09:34:00|87906.5|87881.5|87909.3|87884.3|87922.9|87885.9|87906.2|87872.5|32
1632987320000|2021-09-30 07:35:20|87933.7|87883.7|87924.3|87899.3|87939.1|87900|87923.5|87883.2|45
1632994450000|2021-09-30 09:34:10|87909|87884|87906.3|87881.3|87909|87884|87901.6|87876.6|37
1632987330000|2021-09-30 07:35:30|87924.2|87899.2|87921.2|87896.2|87924.6|87899.6|87920.7|87895.7|50
1632994460000|2021-09-30 09:34:20|87906.2|87881.2|87902.4|87877.4|87906.3|87881.3|87901.6|87876.6|25
1632987340000|2021-09-30 07:35:40|87921.3|87896.3|87914.9|87889.9|87932.7|87896.7|87913.6|87881.7|53
1632994470000|2021-09-30 09:34:30|87902.3|87877.3|87901|87876|87902.5|87877.5|87900.2|87875.2|39
1632987350000|2021-09-30 07:35:50|87913.2|87888.2|87891.5|87866.5|87927.9|87888.2|87891.5|87857.3|52
1632994480000|2021-09-30 09:34:40|87900.8|87875.8|87901|87876|87902.8|87877.8|87899.7|87874.7|33
1632987360000|2021-09-30 07:36:00|87890.7|87865.7|87896.5|87846.5|87903|87865.7|87884.6|87845.5|59
1632994490000|2021-09-30 09:34:50|87901.6|87876.6|87913.5|87888.5|87914.2|87889.2|87901.6|87876.6|42
1632987370000|2021-09-30 07:36:10|87897.2|87847.2|87895.3|87845.3|87897.5|87847.5|87894.6|87844.6|49
1632994500000|2021-09-30 09:35:00|87913.1|87888.1|87909.2|87884.2|87924.3|87888.6|87908.1|87873.3|47
1632987380000|2021-09-30 07:36:20|87895.6|87845.6|87896.2|87846.2|87897.1|87847.1|87895|87845|34
1632994510000|2021-09-30 09:35:10|87909|87884|87908.6|87883.6|87910.8|87885.8|87907.5|87882.5|36
1632987390000|2021-09-30 07:36:30|87896.4|87846.4|87902.3|87852.3|87902.9|87865|87884.1|87845.8|50
1632994520000|2021-09-30 09:35:20|87908.4|87883.4|87907.6|87882.6|87908.8|87883.8|87907.3|87882.3|21
1632987400000|2021-09-30 07:36:40|87902.7|87852.7|87897|87847|87902.8|87852.8|87896.5|87846.5|54
1632994530000|2021-09-30 09:35:30|87907.4|87882.4|87907.3|87882.3|87907.5|87882.5|87906.2|87881.2|25
1632987410000|2021-09-30 07:36:50|87897.4|87847.4|87899.9|87849.9|87899.9|87849.9|87896.3|87846.3|50
1632994540000|2021-09-30 09:35:40|87906.1|87881.1|87900.7|87875.7|87906.1|87881.1|87900.7|87875.7|37
1632987420000|2021-09-30 07:37:00|87899.5|87849.5|87902.2|87852.2|87902.3|87852.3|87899.4|87849.4|42
1632994550000|2021-09-30 09:35:50|87900.8|87875.8|87902.3|87877.3|87903.1|87878.1|87898.8|87873.8|40
1632987430000|2021-09-30 07:37:10|87901.8|87851.8|87901.1|87851.1|87902.7|87852.7|87901|87851|35
1632994560000|2021-09-30 09:36:00|87902.2|87877.2|87904.2|87879.2|87904.7|87879.7|87901.8|87876.8|34
1632987440000|2021-09-30 07:37:20|87901.6|87851.6|87900.9|87850.9|87903.2|87866.8|87888.3|87849.8|42
1632994570000|2021-09-30 09:36:10|87904.1|87879.1|87900.9|87875.9|87912.8|87879.1|87899|87861.5|38
1632987450000|2021-09-30 07:37:30|87900.8|87850.8|87900.1|87850.1|87902.4|87852.4|87900.1|87850.1|29
1632994580000|2021-09-30 09:36:20|87899.9|87874.9|87897.5|87872.5|87900.7|87875.7|87897.3|87872.3|33
1632987460000|2021-09-30 07:37:40|87901.2|87851.2|87894.3|87844.3|87901.3|87857.6|87879.8|87841.9|54
1632994590000|2021-09-30 09:36:30|87897.9|87872.9|87898.1|87873.1|87898.1|87873.1|87896.1|87871.1|25
1632987470000|2021-09-30 07:37:50|87894.5|87844.5|87889.7|87839.7|87896.9|87852.5|87875.9|87838|52
1632994600000|2021-09-30 09:36:40|87898|87873|87894.6|87869.6|87899.5|87874.5|87892.8|87867.8|42
1632987480000|2021-09-30 07:38:00|87888.8|87838.8|87870.3|87845.3|87888.8|87849.1|87869.4|87831.9|57
1632994610000|2021-09-30 09:36:50|87895.3|87870.3|87899.4|87874.4|87914.1|87875.9|87890.5|87861.9|53
1632987490000|2021-09-30 07:38:10|87870.9|87845.9|87870.4|87845.4|87872.3|87847.3|87870.2|87845.2|39
1632994620000|2021-09-30 09:37:00|87899.3|87874.3|87896.9|87871.9|87901.5|87876.5|87896.8|87871.8|29
1632987500000|2021-09-30 07:38:20|87870.9|87845.9|87871.4|87846.4|87872.1|87847.1|87870.6|87845.6|37
1632994630000|2021-09-30 09:37:10|87896.7|87871.7|87897.4|87872.4|87898.1|87873.1|87896.5|87871.5|26
1632987510000|2021-09-30 07:38:30|87871.1|87846.1|87874.3|87849.3|87887.2|87850.7|87869.3|87836.4|40
1632994640000|2021-09-30 09:37:20|87897.3|87872.3|87892.4|87867.4|87897.6|87872.6|87892.4|87867.4|33
1632987520000|2021-09-30 07:38:40|87874.2|87849.2|87873.2|87848.2|87874.5|87849.5|87872.8|87847.8|23
1632994650000|2021-09-30 09:37:30|87892.3|87867.3|87905.3|87855.3|87911|87873.6|87892.3|87854.6|45
1632987530000|2021-09-30 07:38:50|87872.8|87847.8|87880.9|87855.9|87881.5|87856.5|87872.8|87847.8|50
1632994660000|2021-09-30 09:37:40|87906|87856|87896.4|87871.4|87908.9|87871.8|87894.1|87855.6|42
1632987540000|2021-09-30 07:39:00|87880.7|87855.7|87893.7|87843.7|87893.9|87856.3|87879.1|87842.1|42
1632994670000|2021-09-30 09:37:50|87896.8|87871.8|87897.3|87872.3|87901.3|87876.3|87896.8|87871.8|41
1632987550000|2021-09-30 07:39:10|87893.8|87843.8|87879.3|87854.3|87893.8|87854.3|87878.1|87841.5|40
1632994680000|2021-09-30 09:38:00|87897.4|87872.4|87897.1|87872.1|87899|87874|87897|87872|28
1632994690000|2021-09-30 09:38:10|87897.2|87872.2|87897.4|87872.4|87899.6|87874.6|87897.2|87872.2|27
1632994700000|2021-09-30 09:38:20|87897.6|87872.6|87897.3|87872.3|87897.9|87872.9|87896.7|87871.7|15
1632987560000|2021-09-30 07:39:20|87879|87854|87884.4|87859.4|87896.9|87859.7|87878.6|87846.1|46
1632994710000|2021-09-30 09:38:30|87897.2|87872.2|87899.1|87874.1|87899.1|87874.1|87894.4|87869.4|31
1632987570000|2021-09-30 07:39:30|87884.3|87859.3|87882|87857|87895.5|87863.1|87882|87844.3|49
1632994720000|2021-09-30 09:38:40|87898.6|87873.6|87899|87874|87899.5|87874.5|87898|87873|20
1632987580000|2021-09-30 07:39:40|87882.6|87857.6|87883.1|87858.1|87883.3|87858.3|87882.4|87857.4|28
1632994730000|2021-09-30 09:38:50|87898.6|87873.6|87896|87871|87899|87874|87895.9|87870.9|42
1632987590000|2021-09-30 07:39:50|87882.8|87857.8|87888.6|87863.6|87889|87864|87882.6|87857.6|53
1632994740000|2021-09-30 09:39:00|87896.4|87871.4|87898.7|87873.7|87900.8|87875.8|87896.1|87871.1|39
1632987600000|2021-09-30 07:40:00|87888.5|87863.5|87887.7|87862.7|87890.4|87865.4|87887.2|87862.2|36
1632994750000|2021-09-30 09:39:10|87898.9|87873.9|87910|87860|87910.4|87875.2|87898.3|87859.9|25
1632987610000|2021-09-30 07:40:10|87887.5|87862.5|87898|87873|87898|87873|87887.5|87862.5|51
1632994760000|2021-09-30 09:39:20|87909.9|87859.9|87905.2|87855.2|87910.1|87870.5|87891.5|87855.2|48
1632987620000|2021-09-30 07:40:20|87897.9|87872.9|87898.9|87873.9|87912.4|87876.5|87897.4|87862.4|46
1632994770000|2021-09-30 09:39:30|87905.3|87855.3|87905.4|87855.4|87906.1|87856.1|87905.1|87855.1|24
1632987630000|2021-09-30 07:40:30|87899.3|87874.3|87929.6|87904.6|87941|87904.6|87899.1|87874.1|47
1632994780000|2021-09-30 09:39:40|87905.2|87855.2|87905.5|87855.5|87906.2|87856.2|87905.2|87855.2|15
1632987640000|2021-09-30 07:40:40|87941.7|87891.7|87930.9|87905.9|87944.3|87906.8|87929.4|87887.5|59
1632994790000|2021-09-30 09:39:50|87905.6|87855.6|87905.9|87855.9|87906.1|87856.1|87905|87855|18
1632987650000|2021-09-30 07:40:50|87931.1|87906.1|87947|87897|87949.3|87906.1|87928.9|87893.4|52
1632994800000|2021-09-30 09:40:00|87905.6|87855.6|87909|87859|87912.1|87869.9|87893.1|87855.6|40
1632987660000|2021-09-30 07:41:00|87946.7|87896.7|87948.2|87898.2|87948.2|87898.2|87945.5|87895.5|45
1632994810000|2021-09-30 09:40:10|87908.8|87858.8|87901.4|87851.4|87908.8|87870.9|87888.5|87850.7|42
1632987670000|2021-09-30 07:41:10|87948|87898|87946.2|87896.2|87949.9|87899.9|87946.1|87896.1|47
1632994820000|2021-09-30 09:40:20|87901.6|87851.6|87892.3|87867.3|87902.5|87867.3|87890.8|87851.3|22
1632987680000|2021-09-30 07:41:20|87945.6|87895.6|87940.4|87890.4|87945.6|87902.9|87925.8|87888.9|58
1632994830000|2021-09-30 09:40:30|87892.4|87867.4|87908|87858|87908.5|87870.8|87891.2|87857.9|32
1632987690000|2021-09-30 07:41:30|87940|87890|87938.5|87888.5|87940.3|87900.1|87922.7|87886|54
1632994840000|2021-09-30 09:40:40|87907.1|87857.1|87908.9|87858.9|87909.4|87871.6|87895.8|87857.1|40
1632987700000|2021-09-30 07:41:40|87938.2|87888.2|87950.5|87900.5|87951.3|87910.6|87935.1|87887.8|31
1632994850000|2021-09-30 09:40:50|87909|87859|87908.7|87858.7|87910.7|87872.6|87895.9|87857.3|44
1632987710000|2021-09-30 07:41:50|87953|87903|87937.9|87912.9|87955.9|87917.4|87937.9|87901.1|51
1632994860000|2021-09-30 09:41:00|87909.1|87859.1|87896.3|87871.3|87909.1|87874.6|87895.8|87857.8|36
1632987720000|2021-09-30 07:42:00|87937.8|87912.8|87941.6|87916.6|87954.9|87917.7|87937.7|87902.2|39
1632994870000|2021-09-30 09:41:10|87896.4|87871.4|87908.5|87858.5|87908.5|87871.8|87892.1|87854.9|42
1632994880000|2021-09-30 09:41:20|87908.6|87858.6|87915.5|87865.5|87915.5|87876.8|87897.3|87858.6|42
1632994890000|2021-09-30 09:41:30|87915.4|87865.4|87900.5|87875.5|87919.8|87882|87899.3|87861.7|59
1632994900000|2021-09-30 09:41:40|87901.2|87876.2|87903.1|87878.1|87905.7|87880.7|87899.8|87874.8|36
1632987730000|2021-09-30 07:42:10|87941.1|87916.1|87941.1|87916.1|87943.2|87918.2|87940.7|87915.7|26
1632994910000|2021-09-30 09:41:50|87903.3|87878.3|87906.2|87881.2|87906.6|87881.6|87903.3|87878.3|43
1632987740000|2021-09-30 07:42:20|87941.9|87916.9|87941.1|87916.1|87941.9|87916.9|87941|87916|17
1632994920000|2021-09-30 09:42:00|87906.3|87881.3|87907.6|87882.6|87910|87885|87904.1|87879.1|39
1632987750000|2021-09-30 07:42:30|87943.3|87918.3|87952|87902|87957|87918.3|87937.7|87902|55
1632994930000|2021-09-30 09:42:10|87908.7|87883.7|87908.7|87883.7|87909.6|87884.6|87905.6|87880.6|39
1632994940000|2021-09-30 09:42:20|87909|87884|87918.5|87868.5|87918.6|87884.6|87904.8|87867.5|37
1632994950000|2021-09-30 09:42:30|87917.8|87867.8|87903.7|87878.7|87918|87879.8|87900.8|87867.3|46
1632994960000|2021-09-30 09:42:40|87903.6|87878.6|87899.2|87874.2|87914.3|87879.1|87899.1|87862.8|28
1632987760000|2021-09-30 07:42:40|87952.2|87902.2|87933.7|87908.7|87952.2|87913|87931.4|87902.2|37
1632994970000|2021-09-30 09:42:50|87900|87875|87907.5|87857.5|87907.5|87876.3|87891.7|87853.8|46
1632987770000|2021-09-30 07:42:50|87933.5|87908.5|87932.1|87907.1|87934.4|87909.4|87932.1|87907.1|32
1632994980000|2021-09-30 09:43:00|87906.6|87856.6|87916.5|87866.5|87916.5|87877.1|87893|87856.6|44
1632987780000|2021-09-30 07:43:00|87932.6|87907.6|87925.5|87900.5|87932.6|87907.6|87924|87899|47
1632994990000|2021-09-30 09:43:10|87916.2|87866.2|87911.2|87886.2|87918.7|87887.7|87904|87861.2|52
1632987790000|2021-09-30 07:43:10|87924.7|87899.7|87923.2|87898.2|87926.8|87901.8|87920.1|87895.1|48
1632995000000|2021-09-30 09:43:20|87910.3|87885.3|87903.3|87878.3|87922.8|87886|87903.3|87867.4|48
1632987800000|2021-09-30 07:43:20|87922.5|87897.5|87923.9|87898.9|87924.7|87899.7|87921.8|87896.8|28
1632995010000|2021-09-30 09:43:30|87903.4|87878.4|87904.4|87879.4|87905.8|87880.8|87903.4|87878.4|43
1632987810000|2021-09-30 07:43:30|87923.8|87898.8|87921.1|87896.1|87925|87900|87920.5|87895.5|44
1632995020000|2021-09-30 09:43:40|87904.6|87879.6|87899.4|87874.4|87904.7|87879.7|87898.6|87873.6|24
1632987820000|2021-09-30 07:43:40|87920.7|87895.7|87937.2|87887.2|87937.2|87899.5|87920.7|87886.1|34
1632995030000|2021-09-30 09:43:50|87900.2|87875.2|87912.2|87887.2|87913.7|87888.7|87899.6|87874.6|39
1632987830000|2021-09-30 07:43:50|87936.9|87886.9|87920.3|87895.3|87936.9|87897.3|87919.9|87883|40
1632995040000|2021-09-30 09:44:00|87911.6|87886.6|87912.1|87887.1|87914.3|87889.3|87910.6|87885.6|36
1632987840000|2021-09-30 07:44:00|87920.2|87895.2|87921.3|87896.3|87921.6|87896.6|87918.6|87893.6|42
1632995050000|2021-09-30 09:44:10|87911.2|87886.2|87911.7|87886.7|87914.6|87889.6|87910.3|87885.3|29
1632987850000|2021-09-30 07:44:10|87920.2|87895.2|87916.9|87891.9|87928.1|87895.3|87916.4|87878.1|29
1632995060000|2021-09-30 09:44:20|87912.1|87887.1|87911.3|87886.3|87912.1|87887.1|87909.4|87884.4|32
1632995070000|2021-09-30 09:44:30|87910.8|87885.8|87911.6|87886.6|87914.1|87889.1|87910.5|87885.5|41
1632987860000|2021-09-30 07:44:20|87915.3|87890.3|87921.5|87896.5|87921.8|87896.8|87915.3|87890.3|41
1632995080000|2021-09-30 09:44:40|87910.8|87885.8|87910.4|87885.4|87911.4|87886.4|87909.8|87884.8|42
1632987870000|2021-09-30 07:44:30|87921.6|87896.6|87919.4|87894.4|87922.3|87897.3|87919.1|87894.1|31
1632995090000|2021-09-30 09:44:50|87910.3|87885.3|87912.6|87887.6|87912.6|87887.6|87907.8|87882.8|50
1632987880000|2021-09-30 07:44:40|87919.5|87894.5|87916|87891|87920|87895|87914.9|87889.9|40
1632995100000|2021-09-30 09:45:00|87911.1|87886.1|87912.6|87887.6|87912.8|87887.8|87908.3|87883.3|48
1632987890000|2021-09-30 07:44:50|87916.1|87891.1|87916.8|87891.8|87918.4|87893.4|87915.6|87890.6|26
1632995110000|2021-09-30 09:45:10|87913.4|87888.4|87910.5|87885.5|87913.4|87888.4|87909.9|87884.9|40
1632987900000|2021-09-30 07:45:00|87916.7|87891.7|87907.9|87882.9|87916.7|87891.7|87907.3|87882.3|61
1632995120000|2021-09-30 09:45:20|87910.2|87885.2|87915.1|87890.1|87916.7|87891.7|87910.2|87885.2|42
1632987910000|2021-09-30 07:45:10|87907.4|87882.4|87912.6|87887.6|87912.6|87887.6|87906.8|87881.8|47
1632995130000|2021-09-30 09:45:30|87914.8|87889.8|87914.5|87889.5|87915.9|87890.9|87913.8|87888.8|36
1632987920000|2021-09-30 07:45:20|87912.4|87887.4|87912.1|87887.1|87914.5|87889.5|87912.1|87887.1|42
1632995140000|2021-09-30 09:45:40|87914.1|87889.1|87913.8|87888.8|87914.7|87889.7|87913.8|87888.8|15
1632987930000|2021-09-30 07:45:30|87912.8|87887.8|87920.3|87895.3|87926.9|87895.4|87911.9|87875.2|44
1632995150000|2021-09-30 09:45:50|87913.7|87888.7|87912.2|87887.2|87914.2|87889.2|87911.2|87886.2|39
1632987940000|2021-09-30 07:45:40|87921.5|87896.5|87923.6|87898.6|87924.8|87899.8|87920.6|87895.6|42
1632995160000|2021-09-30 09:46:00|87911.6|87886.6|87912.7|87887.7|87915.6|87890.6|87911.6|87886.6|61
1632987950000|2021-09-30 07:45:50|87923.8|87898.8|87919.1|87894.1|87924.8|87899.8|87919.1|87894.1|37
1632995170000|2021-09-30 09:46:10|87912.6|87887.6|87910.9|87885.9|87913.3|87888.3|87910.8|87885.8|29
1632987960000|2021-09-30 07:46:00|87917.9|87892.9|87920.5|87895.5|87921.3|87896.3|87917.2|87892.2|45
1632995180000|2021-09-30 09:46:20|87911|87886|87910.9|87885.9|87911.7|87886.7|87907.8|87882.8|30
1632987970000|2021-09-30 07:46:10|87920.4|87895.4|87930.9|87880.9|87930.9|87897.7|87917.2|87879.9|47
1632995190000|2021-09-30 09:46:30|87911.2|87886.2|87910.7|87885.7|87913.6|87888.6|87910.4|87885.4|42
1632987980000|2021-09-30 07:46:20|87930.6|87880.6|87929.8|87879.8|87931.7|87881.7|87929.5|87879.5|37
1632995200000|2021-09-30 09:46:40|87910.4|87885.4|87909.6|87884.6|87911.5|87886.5|87908.6|87883.6|42
1632987990000|2021-09-30 07:46:30|87929.7|87879.7|87915.9|87890.9|87931.4|87893.8|87913.5|87879.4|56
1632995210000|2021-09-30 09:46:50|87909.1|87884.1|87912.6|87887.6|87912.6|87887.6|87906.9|87881.9|40
1632988000000|2021-09-30 07:46:40|87915.2|87890.2|87932.7|87882.7|87933.5|87896.5|87914.8|87881.3|48
1632995220000|2021-09-30 09:47:00|87911.4|87886.4|87911.5|87886.5|87913.2|87888.2|87909.4|87884.4|30
1632995230000|2021-09-30 09:47:10|87911.6|87886.6|87912.5|87887.5|87914|87889|87911.1|87886.1|40
1632995240000|2021-09-30 09:47:20|87912.8|87887.8|87912.9|87887.9|87914.7|87889.7|87912.5|87887.5|33
1632988010000|2021-09-30 07:46:50|87927.6|87877.6|87916.5|87891.5|87930.2|87893.4|87914.2|87877.6|46
1632995250000|2021-09-30 09:47:30|87915|87890|87920.1|87895.1|87920.3|87895.3|87913.9|87888.9|55
1632988020000|2021-09-30 07:47:00|87915.4|87890.4|87915.7|87890.7|87930.6|87893.4|87915.2|87879.8|43
1632995260000|2021-09-30 09:47:40|87920.2|87895.2|87923|87898|87923.1|87898.1|87919.9|87894.9|35
1632988030000|2021-09-30 07:47:10|87915.5|87890.5|87933.7|87883.7|87933.7|87892.1|87915.5|87878.9|50
1632995270000|2021-09-30 09:47:50|87923.2|87898.2|87922.2|87897.2|87923.6|87898.6|87919.8|87894.8|31
1632988040000|2021-09-30 07:47:20|87933.1|87883.1|87913.5|87863.5|87933.1|87890.3|87907.8|87861.4|58
1632995280000|2021-09-30 09:48:00|87922.1|87897.1|87921.3|87896.3|87922.2|87897.2|87920.8|87895.8|26
1632988050000|2021-09-30 07:47:30|87913.8|87863.8|87913.1|87863.1|87914.7|87864.7|87912.3|87862.3|34
1632995290000|2021-09-30 09:48:10|87921.4|87896.4|87930.8|87905.8|87931.8|87906.8|87921.4|87896.4|35
1632988060000|2021-09-30 07:47:40|87913.3|87863.3|87906.3|87856.3|87913.9|87868.1|87893.1|87855.4|32
1632995300000|2021-09-30 09:48:20|87930.7|87905.7|87931.6|87906.6|87933.8|87908.8|87930.7|87905.7|38
1632988070000|2021-09-30 07:47:50|87906.1|87856.1|87906|87856|87906.9|87869.5|87892.5|87851|46
1632995310000|2021-09-30 09:48:30|87931.5|87906.5|87934|87909|87935.2|87910.2|87931.3|87906.3|36
1632988080000|2021-09-30 07:48:00|87906.5|87856.5|87889.8|87839.8|87906.5|87856.5|87887.5|87837.5|49
1632995320000|2021-09-30 09:48:40|87933.8|87908.8|87932.4|87907.4|87941.9|87908.8|87924.9|87891.5|40
1632988090000|2021-09-30 07:48:10|87889.9|87839.9|87881.7|87831.7|87890.6|87840.6|87880.5|87830.5|59
1632995330000|2021-09-30 09:48:50|87936.7|87911.7|87938|87913|87939|87914|87936.7|87911.7|43
1632988100000|2021-09-30 07:48:20|87882.7|87832.7|87882.4|87832.4|87886.2|87836.2|87882.2|87832.2|53
1632995340000|2021-09-30 09:49:00|87937.7|87912.7|87932|87907|87937.8|87912.8|87931.7|87906.7|41
1632988110000|2021-09-30 07:48:30|87880.9|87830.9|87881|87831|87882.4|87832.4|87879.9|87829.9|36
1632995350000|2021-09-30 09:49:10|87931.1|87906.1|87911.6|87886.6|87935.5|87910.5|87908.9|87883.9|44
1632988120000|2021-09-30 07:48:40|87881.1|87831.1|87876.9|87826.9|87882.3|87832.3|87874.6|87824.6|55
1632995360000|2021-09-30 09:49:20|87911.2|87886.2|87924.2|87899.2|87927.4|87902.4|87911.1|87886.1|39
1632988130000|2021-09-30 07:48:50|87876.8|87826.8|87877.7|87827.7|87877.7|87827.7|87871.9|87821.9|42
1632995370000|2021-09-30 09:49:30|87924.4|87899.4|87924.7|87899.7|87925.7|87900.7|87912|87887|54
1632988140000|2021-09-30 07:49:00|87876.9|87826.9|87873.7|87823.7|87878.1|87828.1|87871.2|87821.2|49
1632995380000|2021-09-30 09:49:40|87926.4|87901.4|87930.8|87905.8|87931.6|87906.6|87922.3|87897.3|58
1632988150000|2021-09-30 07:49:10|87873|87823|87853.8|87828.8|87873.7|87836|87853.1|87813.3|58
1632995390000|2021-09-30 09:49:50|87930.9|87905.9|87924.9|87899.9|87936.9|87908.4|87923.8|87886.7|43
1632988160000|2021-09-30 07:49:20|87853.5|87828.5|87866|87816|87866.9|87828.5|87853.5|87814.2|51
1632995400000|2021-09-30 09:50:00|87926|87901|87929|87904|87929|87904|87924.5|87899.5|42
1632988170000|2021-09-30 07:49:30|87866.7|87816.7|87873.6|87823.6|87875.7|87834.7|87859.4|87816.6|52
1632995410000|2021-09-30 09:50:10|87929.1|87904.1|87919.5|87894.5|87930.1|87905.1|87919.5|87894.5|48
1632988180000|2021-09-30 07:49:40|87873.3|87823.3|87876.9|87826.9|87877.2|87827.2|87873.1|87823.1|39
1632988190000|2021-09-30 07:49:50|87876.4|87826.4|87864.5|87839.5|87878.8|87842.9|87863.2|87825.1|43
1632988200000|2021-09-30 07:50:00|87863.6|87838.6|87876|87851|87888.8|87853.3|87863|87831|51
1632995420000|2021-09-30 09:50:20|87919.7|87894.7|87920|87895|87920.8|87895.8|87918.2|87893.2|31
1632988210000|2021-09-30 07:50:10|87875.4|87850.4|87874.4|87849.4|87885.3|87850.7|87871.9|87834|39
1632995430000|2021-09-30 09:50:30|87920.2|87895.2|87921.5|87896.5|87921.5|87896.5|87918.1|87893.1|34
1632988220000|2021-09-30 07:50:20|87873.6|87848.6|87879|87854|87893|87855.9|87873.5|87843|39
1632995440000|2021-09-30 09:50:40|87921.4|87896.4|87919.8|87894.8|87921.4|87896.4|87919.8|87894.8|19
1632988230000|2021-09-30 07:50:30|87879.1|87854.1|87881.4|87856.4|87881.5|87856.5|87875.9|87850.9|51
1632995450000|2021-09-30 09:50:50|87919.9|87894.9|87921.3|87896.3|87921.3|87896.3|87918.6|87893.6|29
1632988240000|2021-09-30 07:50:40|87881.2|87856.2|87875|87850|87881.2|87856.2|87874.2|87849.2|38
1632995460000|2021-09-30 09:51:00|87920.4|87895.4|87921|87896|87921.4|87896.4|87920|87895|30
1632988250000|2021-09-30 07:50:50|87874.9|87849.9|87876.2|87826.2|87884.6|87849.9|87868.1|87826.2|53
1632995470000|2021-09-30 09:51:10|87921.3|87896.3|87917.5|87892.5|87921.3|87896.3|87910.9|87885.9|44
1632995480000|2021-09-30 09:51:20|87917.3|87892.3|87923.3|87898.3|87924.6|87899.6|87916.6|87891.6|42
1632988260000|2021-09-30 07:51:00|87864|87839|87859.4|87834.4|87864.2|87839.2|87859.4|87834.4|46
1632995490000|2021-09-30 09:51:30|87923.4|87898.4|87928.2|87903.2|87928.5|87903.5|87923.4|87898.4|41
1632988270000|2021-09-30 07:51:10|87859.1|87834.1|87863.7|87838.7|87876.6|87838.9|87859.1|87826.6|34
1632995500000|2021-09-30 09:51:40|87928.4|87903.4|87927.5|87902.5|87928.5|87903.5|87926.3|87901.3|47
1632988280000|2021-09-30 07:51:20|87862.9|87837.9|87857.9|87832.9|87862.9|87837.9|87857.7|87832.7|46
1632995510000|2021-09-30 09:51:50|87927.2|87902.2|87935.6|87910.6|87935.6|87910.6|87926.7|87901.7|45
1632988290000|2021-09-30 07:51:30|87858|87833|87860.1|87835.1|87860.1|87835.1|87857.3|87832.3|26
1632995520000|2021-09-30 09:52:00|87936.2|87911.2|87935.7|87910.7|87936.2|87911.2|87934.8|87909.8|33
1632988300000|2021-09-30 07:51:40|87859.7|87834.7|87881.4|87831.4|87882|87841.4|87859.7|87827.7|51
1632995530000|2021-09-30 09:52:10|87935.9|87910.9|87932.3|87907.3|87935.9|87910.9|87931.8|87906.8|31
1632988310000|2021-09-30 07:51:50|87881.7|87831.7|87882.4|87832.4|87882.6|87832.6|87881.1|87831.1|35
1632995540000|2021-09-30 09:52:20|87932.6|87907.6|87919.4|87894.4|87933.1|87908.1|87918.9|87893.9|35
1632988320000|2021-09-30 07:52:00|87882.5|87832.5|87881.5|87831.5|87882.5|87832.5|87879.7|87829.7|29
1632995550000|2021-09-30 09:52:30|87919.6|87894.6|87912.2|87887.2|87926.8|87894.6|87910.4|87874.6|32
1632995560000|2021-09-30 09:52:40|87912.5|87887.5|87912.8|87887.8|87913.5|87888.5|87911.3|87886.3|43
1632988330000|2021-09-30 07:52:10|87881.9|87831.9|87852.8|87827.8|87882|87844.6|87851.7|87814.9|37
1632995570000|2021-09-30 09:52:50|87913|87888|87914.7|87889.7|87915.2|87890.2|87912.9|87887.9|30
1632988340000|2021-09-30 07:52:20|87852.5|87827.5|87858.7|87808.7|87863.9|87827.5|87844.8|87808.7|35
1632995580000|2021-09-30 09:53:00|87915.2|87890.2|87917.7|87892.7|87932|87894.9|87915.2|87879.2|29
1632988350000|2021-09-30 07:52:30|87859.5|87809.5|87863.9|87813.9|87864.8|87814.8|87858|87808|49
1632995590000|2021-09-30 09:53:10|87917.3|87892.3|87917.8|87892.8|87917.8|87892.8|87915.9|87890.9|33
1632988360000|2021-09-30 07:52:40|87862.7|87812.7|87867.4|87817.4|87868.4|87818.4|87862.7|87812.7|44
1632995600000|2021-09-30 09:53:20|87917.7|87892.7|87916.9|87891.9|87917.7|87892.7|87914.1|87889.1|40
1632988370000|2021-09-30 07:52:50|87867.5|87817.5|87867.1|87817.1|87868.5|87818.5|87866.9|87816.9|34
1632995610000|2021-09-30 09:53:30|87917.2|87892.2|87913.3|87888.3|87918|87893|87912.9|87887.9|35
1632988380000|2021-09-30 07:53:00|87867.2|87817.2|87870.5|87820.5|87873.2|87823.2|87863.4|87813.4|57
1632995620000|2021-09-30 09:53:40|87912.8|87887.8|87912.5|87887.5|87926.1|87888.8|87912.4|87876|27
1632988390000|2021-09-30 07:53:10|87870.8|87820.8|87876.9|87826.9|87879.1|87829.1|87870.8|87820.8|44
1632995630000|2021-09-30 09:53:50|87912.7|87887.7|87912.3|87887.3|87913.4|87888.4|87911.7|87886.7|22
1632988400000|2021-09-30 07:53:20|87876.5|87826.5|87878.7|87828.7|87878.8|87828.8|87875.6|87825.6|43
1632995640000|2021-09-30 09:54:00|87911.9|87886.9|87903.1|87878.1|87921.9|87887|87903|87870.9|46
1632988410000|2021-09-30 07:53:30|87878.6|87828.6|87879|87829|87879.7|87842.2|87865.4|87827.5|25
1632995650000|2021-09-30 09:54:10|87903.3|87878.3|87904.9|87879.9|87906.6|87881.6|87903.3|87878.3|45
1632988420000|2021-09-30 07:53:40|87879.1|87829.1|87867.1|87817.1|87879.4|87838.8|87856.1|87817.1|55
1632995660000|2021-09-30 09:54:20|87905.5|87880.5|87914.4|87889.4|87915|87890|87905.1|87880.1|45
1632988430000|2021-09-30 07:53:50|87866.9|87816.9|87868.9|87818.9|87870.2|87820.2|87865.9|87815.9|48
1632995670000|2021-09-30 09:54:30|87914.3|87889.3|87917.5|87892.5|87918.1|87893.1|87912.7|87887.7|48
1632988440000|2021-09-30 07:54:00|87868.8|87818.8|87869|87819|87869.5|87819.5|87867.6|87817.6|42
1632995680000|2021-09-30 09:54:40|87916.9|87891.9|87918.7|87893.7|87918.7|87893.7|87912.7|87887.7|44
1632988450000|2021-09-30 07:54:10|87868.9|87818.9|87864.8|87839.8|87877.4|87840.6|87859.5|87818.8|45
1632995690000|2021-09-30 09:54:50|87918.5|87893.5|87917.4|87892.4|87918.5|87893.5|87915.5|87890.5|38
1632995700000|2021-09-30 09:55:00|87917|87892|87918.4|87893.4|87933.3|87896.4|87916.8|87880.5|38
1632995710000|2021-09-30 09:55:10|87918.6|87893.6|87916.4|87891.4|87918.6|87893.6|87912.8|87887.8|43
1632995720000|2021-09-30 09:55:20|87916.7|87891.7|87918.6|87893.6|87921.8|87896.8|87916.7|87891.7|39
1632988460000|2021-09-30 07:54:20|87865.2|87840.2|87865.5|87840.5|87865.8|87840.8|87863.8|87838.8|34
1632995730000|2021-09-30 09:55:30|87918.3|87893.3|87915.8|87890.8|87918.7|87893.7|87915.7|87890.7|42
1632988470000|2021-09-30 07:54:30|87865.1|87840.1|87878.8|87828.8|87879.4|87840.2|87863.4|87825.9|36
1632995740000|2021-09-30 09:55:40|87915.4|87890.4|87915.6|87890.6|87918.1|87893.1|87915.4|87890.4|25
1632988480000|2021-09-30 07:54:40|87879.4|87829.4|87877.5|87827.5|87879.7|87829.7|87877.1|87827.1|36
1632995750000|2021-09-30 09:55:50|87915.8|87890.8|87920.7|87895.7|87921.8|87896.8|87915.7|87890.7|46
1632995760000|2021-09-30 09:56:00|87920.8|87895.8|87920.3|87895.3|87923.4|87898.4|87919.3|87894.3|33
1632988490000|2021-09-30 07:54:50|87876.8|87826.8|87875.1|87825.1|87877.1|87827.1|87871.7|87821.7|39
1632995770000|2021-09-30 09:56:10|87919.9|87894.9|87920|87895|87922.2|87897.2|87918.9|87893.9|34
1632988500000|2021-09-30 07:55:00|87875.2|87825.2|87879.8|87829.8|87880.2|87830.2|87875.1|87825.1|51
1632995780000|2021-09-30 09:56:20|87920.3|87895.3|87919.7|87894.7|87920.3|87895.3|87918.1|87893.1|38
1632988510000|2021-09-30 07:55:10|87879.6|87829.6|87882.4|87832.4|87883.2|87833.2|87879.3|87829.3|51
1632995790000|2021-09-30 09:56:30|87919.8|87894.8|87922.8|87897.8|87922.9|87897.9|87919.6|87894.6|36
1632988520000|2021-09-30 07:55:20|87882.5|87832.5|87880.9|87830.9|87882.5|87832.5|87880.8|87830.8|41
1632995800000|2021-09-30 09:56:40|87922.9|87897.9|87920.5|87895.5|87922.9|87897.9|87919.8|87894.8|22
1632988530000|2021-09-30 07:55:30|87880.8|87830.8|87880.2|87830.2|87881.1|87831.1|87878.2|87828.2|48
1632995810000|2021-09-30 09:56:50|87920.2|87895.2|87920.7|87895.7|87922|87897|87919.5|87894.5|29
1632988540000|2021-09-30 07:55:40|87880.4|87830.4|87891.1|87841.1|87891.7|87841.7|87880.4|87830.4|40
1632995820000|2021-09-30 09:57:00|87920.9|87895.9|87924.3|87899.3|87924.5|87899.5|87920.8|87895.8|38
1632988550000|2021-09-30 07:55:50|87891.3|87841.3|87893.3|87843.3|87893.5|87843.5|87889.3|87839.3|46
1632995830000|2021-09-30 09:57:10|87924.1|87899.1|87924.2|87899.2|87925.7|87900.7|87923.6|87898.6|37
1632988560000|2021-09-30 07:56:00|87893.2|87843.2|87891.4|87841.4|87894.1|87844.1|87890.8|87840.8|52
1632995840000|2021-09-30 09:57:20|87924.7|87899.7|87924.6|87899.6|87927.5|87902.5|87923.4|87898.4|43
1632988570000|2021-09-30 07:56:10|87891|87841|87890.4|87840.4|87894.4|87844.4|87889.7|87839.7|41
1632995850000|2021-09-30 09:57:30|87924.7|87899.7|87924.5|87899.5|87925.2|87900.2|87923.9|87898.9|30
1632988580000|2021-09-30 07:56:20|87890.3|87840.3|87893.1|87843.1|87893.2|87843.2|87890|87840|34
1632995860000|2021-09-30 09:57:40|87924.4|87899.4|87923.8|87898.8|87924.7|87899.7|87923.3|87898.3|24
1632988590000|2021-09-30 07:56:30|87892.6|87842.6|87875.4|87850.4|87892.9|87851.1|87873.8|87841.5|47
1632995870000|2021-09-30 09:57:50|87922.3|87897.3|87921.3|87896.3|87922.4|87897.4|87920.5|87895.5|33
1632988600000|2021-09-30 07:56:40|87875.5|87850.5|87874.8|87849.8|87876.3|87851.3|87874.5|87849.5|38
1632995880000|2021-09-30 09:58:00|87921.2|87896.2|87920.6|87895.6|87921.2|87896.2|87919.1|87894.1|35
1632988610000|2021-09-30 07:56:50|87874.7|87849.7|87880.2|87855.2|87880.9|87855.9|87874.3|87849.3|49
1632995890000|2021-09-30 09:58:10|87920.4|87895.4|87915.6|87890.6|87920.4|87895.4|87915.2|87890.2|22
1632988620000|2021-09-30 07:57:00|87880.4|87855.4|87898.7|87848.7|87898.7|87860.6|87879.4|87844.6|40
1632995900000|2021-09-30 09:58:20|87916.3|87891.3|87917.9|87892.9|87918.1|87893.1|87916.1|87891.1|28
1632988630000|2021-09-30 07:57:10|87898.5|87848.5|87890|87865|87903|87865.2|87888.4|87847.7|41
1632995910000|2021-09-30 09:58:30|87918.5|87893.5|87922.4|87897.4|87924.9|87899.9|87918.5|87893.5|44
1632988640000|2021-09-30 07:57:20|87890.1|87865.1|87937.9|87887.9|87943.9|87893.9|87890.1|87854.6|63
1632995920000|2021-09-30 09:58:40|87922.5|87897.5|87921.5|87896.5|87923.6|87898.6|87921.5|87896.5|30
1632988650000|2021-09-30 07:57:30|87937.8|87887.8|87932.6|87882.6|87938.6|87888.6|87932.6|87882.6|51
1632995930000|2021-09-30 09:58:50|87921.4|87896.4|87922.3|87897.3|87922.3|87897.3|87920.9|87895.9|30
1632988660000|2021-09-30 07:57:40|87932.9|87882.9|87937.8|87887.8|87939.6|87889.6|87932.8|87882.8|41
1632995940000|2021-09-30 09:59:00|87922.4|87897.4|87922.8|87897.8|87922.8|87897.8|87921.7|87896.7|23
1632988670000|2021-09-30 07:57:50|87937.6|87887.6|87904.2|87879.2|87938.1|87889.8|87904.2|87868.5|53
1632995950000|2021-09-30 09:59:10|87922.7|87897.7|87922.6|87897.6|87922.8|87897.8|87922.5|87897.5|12
1632988680000|2021-09-30 07:58:00|87903.4|87878.4|87906.4|87856.4|87917.7|87878.7|87892.1|87854.8|56
1632995960000|2021-09-30 09:59:20|87922.7|87897.7|87923.5|87898.5|87924.6|87899.6|87922|87897|29
1632988690000|2021-09-30 07:58:10|87906.3|87856.3|87910.9|87860.9|87912.7|87862.7|87906.3|87856.3|49
1632995970000|2021-09-30 09:59:30|87923.6|87898.6|87920.8|87895.8|87923.6|87898.6|87920.6|87895.6|24
1632988700000|2021-09-30 07:58:20|87911.6|87861.6|87909.6|87859.6|87911.6|87861.6|87908.7|87858.7|50
1632995980000|2021-09-30 09:59:40|87921.5|87896.5|87926.1|87901.1|87929|87904|87921.5|87896.5|53
1632988710000|2021-09-30 07:58:30|87909.4|87859.4|87910.5|87860.5|87911.3|87871.8|87894.8|87857.2|51
1632995990000|2021-09-30 09:59:50|87926.4|87901.4|87937.8|87887.8|87937.8|87902.9|87924.2|87886.8|45
1632988720000|2021-09-30 07:58:40|87911.4|87861.4|87895.9|87870.9|87911.4|87871.1|87895.7|87857.4|45
1632996000000|2021-09-30 10:00:00|87937.7|87887.7|87926.7|87901.7|87938.4|87901.9|87925.8|87886.6|40
1632988730000|2021-09-30 07:58:50|87896.4|87871.4|87900.5|87875.5|87901|87876|87895.2|87870.2|52
1632996010000|2021-09-30 10:00:10|87926.8|87901.8|87935.9|87910.9|87937.1|87912.1|87926.8|87901.8|49
1632996020000|2021-09-30 10:00:20|87935.4|87910.4|87939.5|87914.5|87939.9|87914.9|87935.3|87910.3|43
1632988740000|2021-09-30 07:59:00|87899.8|87874.8|87914.1|87864.1|87915.1|87874.8|87899.8|87861|45
1632996030000|2021-09-30 10:00:30|87939.9|87914.9|87938.3|87913.3|87945.2|87920.2|87938.1|87913.1|56
1632988750000|2021-09-30 07:59:10|87914.5|87864.5|87918.2|87868.2|87919.2|87869.2|87912.2|87862.2|55
1632996040000|2021-09-30 10:00:40|87937.8|87912.8|87935.6|87910.6|87948|87913.8|87934.3|87898|44
1632988760000|2021-09-30 07:59:20|87918.5|87868.5|87922.5|87872.5|87923.1|87873.1|87917.1|87867.1|47
1632996050000|2021-09-30 10:00:50|87935.4|87910.4|87946.3|87921.3|87946.3|87921.3|87934.3|87909.3|58
1632996060000|2021-09-30 10:01:00|87946.5|87921.5|87949.6|87924.6|87963.1|87926.1|87945.6|87911.3|54
1632996070000|2021-09-30 10:01:10|87949.7|87924.7|87949.3|87924.3|87951.2|87926.2|87949|87924|41
1632996080000|2021-09-30 10:01:20|87949.4|87924.4|87952.8|87927.8|87964.9|87928.9|87948.6|87913.9|61
1632996090000|2021-09-30 10:01:30|87952.9|87927.9|87948.2|87923.2|87953.3|87928.3|87947.2|87922.2|52
1632988770000|2021-09-30 07:59:30|87922.1|87872.1|87925.9|87875.9|87928.6|87878.6|87922.1|87872.1|68
1632996100000|2021-09-30 10:01:40|87948.5|87923.5|87954.1|87929.1|87954.6|87929.6|87947.9|87922.9|48
1632988780000|2021-09-30 07:59:40|87926|87876|87927.2|87877.2|87930.7|87890|87913.5|87875.9|61
1632996110000|2021-09-30 10:01:50|87954|87929|87951.3|87926.3|87956|87931|87949.8|87924.8|52
1632988790000|2021-09-30 07:59:50|87926.9|87876.9|87921.1|87871.1|87930.4|87880.4|87921.1|87871.1|62
1632996120000|2021-09-30 10:02:00|87951|87926|87951.8|87926.8|87966.4|87929.3|87949.9|87915.6|54
1632988800000|2021-09-30 08:00:00|87922.8|87872.8|87918.5|87868.5|87922.8|87872.8|87913.6|87863.6|64
1632996130000|2021-09-30 10:02:10|87951.9|87926.9|87954.3|87929.3|87971.3|87934.8|87951.5|87915.4|68
1632988810000|2021-09-30 08:00:10|87917.4|87867.4|87924.6|87874.6|87925.2|87888|87910.5|87867.2|62
1632996140000|2021-09-30 10:02:20|87954.2|87929.2|87948.3|87923.3|87963.5|87929.2|87946.6|87910.8|50
1632988820000|2021-09-30 08:00:20|87925.4|87875.4|87911|87886|87926.1|87886.9|87909.8|87873|52
1632996150000|2021-09-30 10:02:30|87948|87923|87951|87926|87951.4|87926.4|87948|87923|48
1632988830000|2021-09-30 08:00:30|87910.7|87885.7|87905.6|87880.6|87920.3|87886.2|87903.6|87870.2|56
1632996160000|2021-09-30 10:02:40|87950.7|87925.7|87959.4|87909.4|87964.8|87928|87946.2|87909.4|50
1632988840000|2021-09-30 08:00:40|87905.7|87880.7|87905.5|87880.5|87906.4|87881.4|87904|87879|36
1632996170000|2021-09-30 10:02:50|87959.9|87909.9|87933.4|87883.4|87960|87911|87928.5|87883.4|48
1632988850000|2021-09-30 08:00:50|87905.3|87880.3|87906|87881|87909|87884|87905.2|87880.2|42
1632996180000|2021-09-30 10:03:00|87934.6|87884.6|87934.4|87884.4|87936|87886|87931.6|87881.6|40
1632996190000|2021-09-30 10:03:10|87934.2|87884.2|87935.5|87885.5|87937|87899.4|87921.3|87883.3|43
1632988860000|2021-09-30 08:01:00|87906.1|87881.1|87908.7|87883.7|87909.2|87884.2|87904.5|87879.5|52
1632996200000|2021-09-30 10:03:20|87936.3|87886.3|87934|87884|87936.5|87886.5|87932.7|87882.7|47
1632988870000|2021-09-30 08:01:10|87908.5|87883.5|87904.7|87879.7|87917.3|87883.6|87903.6|87867.3|41
1632996210000|2021-09-30 10:03:30|87934.4|87884.4|87926|87901|87937.9|87901.7|87924|87884.2|38
1632996220000|2021-09-30 10:03:40|87925.9|87900.9|87942|87892|87942.6|87903.1|87925.3|87891.7|28
1632988880000|2021-09-30 08:01:20|87904.1|87879.1|87901.4|87876.4|87913.6|87879.1|87900.4|87862.1|39
1632996230000|2021-09-30 10:03:50|87943.2|87893.2|87942.7|87892.7|87943.2|87893.2|87941.6|87891.6|33
1632996240000|2021-09-30 10:04:00|87942.3|87892.3|87943.1|87893.1|87944|87907|87929.1|87891.8|37
1632988890000|2021-09-30 08:01:30|87901.6|87876.6|87901.9|87876.9|87902.4|87877.4|87900.4|87875.4|27
1632996250000|2021-09-30 10:04:10|87942.9|87892.9|87936.6|87886.6|87943.6|87893.6|87936.4|87886.4|30
1632988900000|2021-09-30 08:01:40|87902.1|87877.1|87901.5|87876.5|87902.5|87877.5|87900.3|87875.3|36
1632996260000|2021-09-30 10:04:20|87936.5|87886.5|87935.8|87885.8|87936.9|87886.9|87934.3|87884.3|38
1632988910000|2021-09-30 08:01:50|87901.7|87876.7|87913.9|87863.9|87914.8|87877|87899.9|87863|35
1632996270000|2021-09-30 10:04:30|87935.6|87885.6|87937.2|87887.2|87938.3|87888.3|87935.6|87885.6|29
1632988920000|2021-09-30 08:02:00|87913.7|87863.7|87897.6|87872.6|87913.8|87873.7|87897.2|87860.9|32
1632996280000|2021-09-30 10:04:40|87937.4|87887.4|87923|87898|87937.8|87898|87920.6|87887.4|38
1632988930000|2021-09-30 08:02:10|87897.1|87872.1|87900.7|87850.7|87904.7|87873.2|87888.1|87850.7|40
1632996290000|2021-09-30 10:04:50|87923.3|87898.3|87919.7|87894.7|87933.3|87898.3|87918.6|87882.9|38
1632988940000|2021-09-30 08:02:20|87901.1|87851.1|87877.7|87852.7|87901.1|87861.9|87877.7|87840.1|58
1632996300000|2021-09-30 10:05:00|87919.6|87894.6|87919.9|87894.9|87921.6|87896.6|87919.6|87894.6|39
1632988950000|2021-09-30 08:02:30|87878.2|87853.2|87864.6|87814.6|87880.9|87853.2|87862.9|87812.9|54
1632996310000|2021-09-30 10:05:10|87920.1|87895.1|87921.4|87896.4|87921.4|87896.4|87915.1|87890.1|44
1632988960000|2021-09-30 08:02:40|87865.3|87815.3|87868.2|87818.2|87868.2|87830.5|87855|87814|45
1632996320000|2021-09-30 10:05:20|87921.3|87896.3|87921.9|87896.9|87923.1|87898.1|87920.7|87895.7|39
1632988970000|2021-09-30 08:02:50|87868.3|87818.3|87847.2|87822.2|87868.5|87825.5|87847.2|87811.3|38
1632996330000|2021-09-30 10:05:30|87921.5|87896.5|87913.9|87888.9|87921.7|87896.7|87913.2|87888.2|41
1632988980000|2021-09-30 08:03:00|87860.5|87810.5|87855.8|87805.8|87863.4|87819.5|87843.9|87805.1|49
1632996340000|2021-09-30 10:05:40|87913.6|87888.6|87914.8|87889.8|87915|87890|87913.4|87888.4|26
1632988990000|2021-09-30 08:03:10|87856.1|87806.1|87837.4|87812.4|87856.3|87816.3|87836|87795|63
1632996350000|2021-09-30 10:05:50|87914.9|87889.9|87916.5|87891.5|87916.5|87891.5|87914.7|87889.7|27
1632989000000|2021-09-30 08:03:20|87837.9|87812.9|87852.5|87802.5|87856.2|87815|87837.4|87801.3|46
1632996360000|2021-09-30 10:06:00|87916.8|87891.8|87913.1|87888.1|87921.8|87896.8|87911.7|87886.7|39
1632989010000|2021-09-30 08:03:30|87852.2|87802.2|87851.5|87801.5|87852.4|87802.4|87850.3|87800.3|34
1632996370000|2021-09-30 10:06:10|87913.4|87888.4|87910.6|87885.6|87913.4|87888.4|87909.8|87884.8|38
1632989020000|2021-09-30 08:03:40|87851.2|87801.2|87851.5|87801.5|87853.9|87803.9|87850.9|87800.9|39
1632996380000|2021-09-30 10:06:20|87911.3|87886.3|87911.7|87886.7|87912.5|87887.5|87910.7|87885.7|31
1632989030000|2021-09-30 08:03:50|87851.4|87801.4|87834.6|87809.6|87852.4|87810.9|87834.4|87797.9|34
1632996390000|2021-09-30 10:06:30|87911.8|87886.8|87909.4|87884.4|87912.3|87887.3|87909.4|87884.4|30
1632989040000|2021-09-30 08:04:00|87835.5|87810.5|87842.9|87817.9|87852.3|87817.9|87833.7|87796.3|48
1632996400000|2021-09-30 10:06:40|87909.2|87884.2|87909.9|87884.9|87913.1|87888.1|87909.2|87884.2|37
1632989050000|2021-09-30 08:04:10|87843.2|87818.2|87850.6|87825.6|87850.6|87825.6|87842.9|87817.9|47
1632996410000|2021-09-30 10:06:50|87909.8|87884.8|87910.8|87885.8|87910.8|87885.8|87906.6|87881.6|42
1632989060000|2021-09-30 08:04:20|87850.4|87825.4|87844.8|87819.8|87854|87829|87842.5|87817.5|57
1632996420000|2021-09-30 10:07:00|87910.9|87885.9|87909.6|87884.6|87911.8|87886.8|87908.8|87883.8|39
1632989070000|2021-09-30 08:04:30|87845.2|87820.2|87840.9|87815.9|87855.4|87820.2|87839|87804|55
1632996430000|2021-09-30 10:07:10|87909.3|87884.3|87909.7|87884.7|87909.7|87884.7|87908.7|87883.7|43
1632989080000|2021-09-30 08:04:40|87840.8|87815.8|87830.5|87805.5|87844.3|87816.1|87828.8|87791.7|52
1632996440000|2021-09-30 10:07:20|87909.4|87884.4|87908.7|87883.7|87910.1|87885.1|87908.7|87883.7|26
1632989090000|2021-09-30 08:04:50|87830.6|87805.6|87828|87803|87832.1|87807.1|87827.6|87802.6|48
1632996450000|2021-09-30 10:07:30|87908.8|87883.8|87905.3|87880.3|87910.7|87885.7|87905|87880|41
1632989100000|2021-09-30 08:05:00|87828.8|87803.8|87837.8|87787.8|87843|87803.8|87825.7|87785.1|46
1632996460000|2021-09-30 10:07:40|87905.4|87880.4|87908.3|87883.3|87908.4|87883.4|87904.3|87879.3|35
1632989110000|2021-09-30 08:05:10|87836.6|87786.6|87835.4|87785.4|87838.4|87798.8|87820.3|87783.5|43
1632996470000|2021-09-30 10:07:50|87908.8|87883.8|87912.5|87887.5|87912.9|87887.9|87908.1|87883.1|38
1632989120000|2021-09-30 08:05:20|87836|87786|87837.9|87787.9|87838.5|87788.5|87835.1|87785.1|44
1632996480000|2021-09-30 10:08:00|87913.1|87888.1|87917.7|87892.7|87918.9|87893.9|87912.9|87887.9|34
1632989130000|2021-09-30 08:05:30|87837.6|87787.6|87821.1|87796.1|87837.8|87797.9|87820.9|87787.1|47
1632996490000|2021-09-30 10:08:10|87918.1|87893.1|87920.1|87895.1|87921.3|87896.3|87918.1|87893.1|39
1632996500000|2021-09-30 10:08:20|87920|87895|87924.2|87899.2|87924.6|87899.6|87920|87895|30
1632996510000|2021-09-30 10:08:30|87924|87899|87923.9|87898.9|87936.9|87902.4|87923.5|87886.8|35
1632996520000|2021-09-30 10:08:40|87924.2|87899.2|87920.6|87895.6|87924.2|87899.2|87919.7|87894.7|37
1632996530000|2021-09-30 10:08:50|87920.9|87895.9|87922.1|87897.1|87922.3|87897.3|87920|87895|33
1632989140000|2021-09-30 08:05:40|87818.5|87793.5|87821.1|87796.1|87821.1|87796.1|87818.5|87793.5|39
1632996540000|2021-09-30 10:09:00|87922|87897|87928.8|87903.8|87930.2|87905.2|87921|87896|45
1632989150000|2021-09-30 08:05:50|87821.2|87796.2|87825.6|87800.6|87835.3|87801.3|87820|87785.3|31
1632996550000|2021-09-30 10:09:10|87928.9|87903.9|87922.1|87897.1|87929|87904|87920|87895|47
1632989160000|2021-09-30 08:06:00|87825.5|87800.5|87823.5|87798.5|87825.5|87800.5|87820.7|87795.7|40
1632996560000|2021-09-30 10:09:20|87922.3|87897.3|87921.1|87896.1|87922.5|87897.5|87920.4|87895.4|30
1632989170000|2021-09-30 08:06:10|87823.7|87798.7|87830.9|87805.9|87830.9|87805.9|87822.4|87797.4|31
1632996570000|2021-09-30 10:09:30|87921|87896|87921.2|87896.2|87934.2|87897.9|87920.1|87881.2|41
1632989180000|2021-09-30 08:06:20|87831.3|87806.3|87836.6|87811.6|87838.5|87813.5|87828.5|87803.5|52
1632996580000|2021-09-30 10:09:40|87920.5|87895.5|87921|87896|87921.3|87896.3|87919.9|87894.9|29
1632989190000|2021-09-30 08:06:30|87836.7|87811.7|87841.9|87816.9|87844.7|87819.7|87836.4|87811.4|46
1632996590000|2021-09-30 10:09:50|87920.9|87895.9|87920.8|87895.8|87921.1|87896.1|87920|87895|21
1632989200000|2021-09-30 08:06:40|87842.5|87817.5|87839.9|87814.9|87854.9|87818.1|87839|87804.6|40
1632996600000|2021-09-30 10:10:00|87920.9|87895.9|87914|87889|87928.5|87895.9|87912.6|87877|42
1632989210000|2021-09-30 08:06:50|87838.7|87813.7|87838.8|87813.8|87840.8|87815.8|87838.2|87813.2|39
1632996610000|2021-09-30 10:10:10|87913.9|87888.9|87913.9|87888.9|87925.4|87889.3|87911.8|87874.4|43
1632989220000|2021-09-30 08:07:00|87838.9|87813.9|87845.5|87795.5|87849.1|87814.3|87838.4|87795.4|50
1632996620000|2021-09-30 10:10:20|87912.7|87887.7|87913.3|87888.3|87914|87889|87912.5|87887.5|25
1632989230000|2021-09-30 08:07:10|87845.7|87795.7|87829.1|87804.1|87845.9|87807.9|87828.6|87791.9|44
1632996630000|2021-09-30 10:10:30|87913.6|87888.6|87910.6|87885.6|87914.3|87889.3|87910|87885|19
1632989240000|2021-09-30 08:07:20|87829.8|87804.8|87821.7|87796.7|87830|87805|87821.7|87796.7|44
1632996640000|2021-09-30 10:10:40|87910.8|87885.8|87908.9|87883.9|87910.8|87885.8|87908.7|87883.7|35
1632989250000|2021-09-30 08:07:30|87822.1|87797.1|87839.8|87789.8|87840.8|87799.3|87820.9|87789.4|34
1632996650000|2021-09-30 10:10:50|87909|87884|87909.7|87884.7|87910|87885|87908.5|87883.5|18
1632989260000|2021-09-30 08:07:40|87839.4|87789.4|87842.4|87792.4|87843.1|87793.1|87839.4|87789.4|34
1632996660000|2021-09-30 10:11:00|87910|87885|87921.6|87871.6|87921.7|87885.5|87907.4|87870.7|43
1632989270000|2021-09-30 08:07:50|87842.2|87792.2|87843.5|87793.5|87846.6|87809.5|87832.8|87792.2|48
1632996670000|2021-09-30 10:11:10|87921.8|87871.8|87916.7|87866.7|87921.8|87871.8|87916.4|87866.4|37
1632989280000|2021-09-30 08:08:00|87843.8|87793.8|87831.5|87806.5|87844.5|87807.5|87831.5|87793|27
1632996680000|2021-09-30 10:11:20|87917|87867|87916.1|87866.1|87917.2|87867.2|87916.1|87866.1|27
1632989290000|2021-09-30 08:08:10|87831.6|87806.6|87829.8|87804.8|87834.7|87809.7|87827.9|87802.9|42
1632996690000|2021-09-30 10:11:30|87916|87866|87915.4|87865.4|87916.6|87866.6|87915.2|87865.2|16
1632989300000|2021-09-30 08:08:20|87830.3|87805.3|87828.3|87803.3|87830.3|87805.3|87827.8|87802.8|33
1632996700000|2021-09-30 10:11:40|87915.6|87865.6|87922.4|87872.4|87922.4|87882.5|87902.3|87865.2|37
1632989310000|2021-09-30 08:08:30|87829|87804|87839.9|87789.9|87840.6|87807.2|87826.9|87789.7|48
1632996710000|2021-09-30 10:11:50|87925.3|87875.3|87913.5|87888.5|87925.5|87888.5|87911.7|87874.2|34
1632989320000|2021-09-30 08:08:40|87839.8|87789.8|87842.6|87792.6|87845|87795|87839.3|87789.3|60
1632996720000|2021-09-30 10:12:00|87913.6|87888.6|87911.2|87886.2|87913.9|87888.9|87909.7|87884.7|31
1632989330000|2021-09-30 08:08:50|87842.8|87792.8|87828.9|87803.9|87843.1|87805.7|87824.5|87787.6|44
1632996730000|2021-09-30 10:12:10|87911.6|87886.6|87911.8|87886.8|87912.3|87887.3|87910.9|87885.9|26
1632989340000|2021-09-30 08:09:00|87829.7|87804.7|87839.1|87814.1|87846.9|87814.5|87829.5|87794.6|54
1632996740000|2021-09-30 10:12:20|87911.7|87886.7|87929.5|87879.5|87929.7|87892|87911.7|87879|32
1632989350000|2021-09-30 08:09:10|87839.2|87814.2|87841.2|87816.2|87842.1|87817.1|87838.6|87813.6|55
1632996750000|2021-09-30 10:12:30|87929.2|87879.2|87911.4|87886.4|87930.1|87888.4|87911.1|87876.2|37
1632989360000|2021-09-30 08:09:20|87841.3|87816.3|87841.7|87816.7|87843.2|87818.2|87841|87816|27
1632996760000|2021-09-30 10:12:40|87911.7|87886.7|87913.2|87888.2|87913.2|87888.2|87909.4|87884.4|39
1632989370000|2021-09-30 08:09:30|87841.6|87816.6|87840.8|87815.8|87842.5|87817.5|87840.4|87815.4|27
1632996770000|2021-09-30 10:12:50|87913.4|87888.4|87914.4|87889.4|87914.7|87889.7|87912.4|87887.4|29
1632989380000|2021-09-30 08:09:40|87840.9|87815.9|87879|87829|87879|87841.3|87839.5|87804.3|44
1632996780000|2021-09-30 10:13:00|87913.3|87888.3|87920.4|87895.4|87933.7|87896.4|87913.3|87878.7|44
1632989390000|2021-09-30 08:09:50|87879.2|87829.2|87863.4|87813.4|87879.2|87829.2|87851.4|87810.6|59
1632996790000|2021-09-30 10:13:10|87920.5|87895.5|87932|87882|87932|87895.8|87920|87877.9|49
1632989400000|2021-09-30 08:10:00|87863.3|87813.3|87865.3|87815.3|87865.9|87828.1|87849.8|87812.3|45
1632996800000|2021-09-30 10:13:20|87931.9|87881.9|87911.4|87886.4|87931.9|87894.6|87911|87874|38
1632989410000|2021-09-30 08:10:10|87864.7|87814.7|87837.7|87812.7|87864.7|87820.2|87837.2|87799.8|45
1632996810000|2021-09-30 10:13:30|87911.9|87886.9|87922.4|87872.4|87923.5|87887.5|87909.3|87872.1|37
1632989420000|2021-09-30 08:10:20|87837.9|87812.9|87849.2|87799.2|87852.7|87815.3|87833.2|87799.2|44
1632996820000|2021-09-30 10:13:40|87922.6|87872.6|87919.1|87869.1|87923.4|87882|87907|87869|39
1632989430000|2021-09-30 08:10:30|87850.6|87800.6|87834.2|87809.2|87851.6|87809.2|87833.9|87796.3|37
1632996830000|2021-09-30 10:13:50|87918.7|87868.7|87918.9|87868.9|87920.2|87881.8|87905.5|87868.6|28
1632989440000|2021-09-30 08:10:40|87834|87809|87848|87798|87848.2|87809.9|87833.4|87795.6|26
1632996840000|2021-09-30 10:14:00|87907|87882|87904.3|87879.3|87918.3|87882.2|87903.7|87866.7|37
1632989450000|2021-09-30 08:10:50|87848.1|87798.1|87832.5|87807.5|87848.9|87809.9|87829.8|87795.2|49
1632996850000|2021-09-30 10:14:10|87904|87879|87904|87879|87904.3|87879.3|87903.5|87878.5|23
1632989460000|2021-09-30 08:11:00|87832.9|87807.9|87826.7|87801.7|87840.7|87807.9|87826.7|87789.2|27
1632996860000|2021-09-30 10:14:20|87904.1|87879.1|87902.4|87877.4|87904.5|87879.5|87899.8|87874.8|45
1632989470000|2021-09-30 08:11:10|87827.8|87802.8|87825.4|87800.4|87828.4|87803.4|87823.8|87798.8|35
1632996870000|2021-09-30 10:14:30|87902.1|87877.1|87902.9|87877.9|87903.2|87878.2|87901.4|87876.4|22
1632989480000|2021-09-30 08:11:20|87825|87800|87820.7|87795.7|87827.2|87802.2|87817.7|87792.7|38
1632996880000|2021-09-30 10:14:40|87902.8|87877.8|87900.8|87875.8|87902.9|87877.9|87900.8|87875.8|20
1632989490000|2021-09-30 08:11:30|87820.8|87795.8|87825.3|87800.3|87833.6|87803.5|87820.3|87782.5|55
1632996890000|2021-09-30 10:14:50|87901|87876|87900.7|87850.7|87903.1|87877.3|87897.4|87850.2|38
1632989500000|2021-09-30 08:11:40|87824.8|87799.8|87828.6|87803.6|87836.4|87804.9|87820.5|87786|54
1632996900000|2021-09-30 10:15:00|87901.3|87851.3|87903.7|87853.7|87903.8|87853.8|87899.5|87849.5|48
1632989510000|2021-09-30 08:11:50|87828.5|87803.5|87826.8|87801.8|87829.6|87804.6|87826.8|87801.8|41
1632996910000|2021-09-30 10:15:10|87903.8|87853.8|87908.7|87858.7|87909|87859|87902.6|87852.6|31
1632989520000|2021-09-30 08:12:00|87826.9|87801.9|87829|87804|87831.2|87806.2|87826.7|87801.7|38
1632996920000|2021-09-30 10:15:20|87908.3|87858.3|87900.3|87875.3|87910.3|87875.3|87897.4|87858.3|46
1632989530000|2021-09-30 08:12:10|87828.3|87803.3|87832.7|87807.7|87833.7|87808.7|87827.9|87802.9|45
1632996930000|2021-09-30 10:15:30|87900.7|87875.7|87898.8|87873.8|87901.5|87876.5|87898.3|87873.3|39
1632989540000|2021-09-30 08:12:20|87833|87808|87834.9|87809.9|87834.9|87809.9|87832.6|87807.6|41
1632996940000|2021-09-30 10:15:40|87897.9|87872.9|87893.8|87868.8|87899.8|87874.8|87892.4|87867.4|41
1632989550000|2021-09-30 08:12:30|87834.6|87809.6|87831.2|87806.2|87835.3|87810.3|87828.7|87803.7|44
1632996950000|2021-09-30 10:15:50|87893|87868|87891.9|87866.9|87894.4|87869.4|87891.8|87866.8|32
1632989560000|2021-09-30 08:12:40|87829.8|87804.8|87836|87811|87836.6|87811.6|87829.8|87804.8|51
1632996960000|2021-09-30 10:16:00|87892|87867|87890.8|87865.8|87895.2|87870.2|87890.3|87865.3|44
1632989570000|2021-09-30 08:12:50|87835.8|87810.8|87837.5|87812.5|87839.4|87814.4|87835.4|87810.4|39
1632996970000|2021-09-30 10:16:10|87890.3|87865.3|87887.6|87862.6|87890.4|87865.4|87886.5|87861.5|39
1632989580000|2021-09-30 08:13:00|87837.2|87812.2|87834.5|87809.5|87838.5|87813.5|87834.4|87809.4|42
1632996980000|2021-09-30 10:16:20|87887.7|87862.7|87887.3|87862.3|87888|87863|87885.5|87860.5|44
1632989590000|2021-09-30 08:13:10|87835.6|87810.6|87836.5|87811.5|87837.1|87812.1|87834.5|87809.5|36
1632996990000|2021-09-30 10:16:30|87887.2|87862.2|87901.9|87876.9|87910|87877.3|87886.9|87856.1|57
1632989600000|2021-09-30 08:13:20|87836|87811|87836.1|87811.1|87836.5|87811.5|87834.3|87809.3|28
1632997000000|2021-09-30 10:16:40|87902|87877|87912.4|87862.4|87917.3|87880.5|87901.2|87861.6|50
1632989610000|2021-09-30 08:13:30|87835.9|87810.9|87839.9|87814.9|87840.6|87815.6|87834.5|87809.5|48
1632997010000|2021-09-30 10:16:50|87912.5|87862.5|87913|87863|87913.6|87863.6|87911.6|87861.6|37
1632989620000|2021-09-30 08:13:40|87839.7|87814.7|87835.6|87810.6|87840.8|87815.8|87835.5|87810.5|36
1632997020000|2021-09-30 10:17:00|87914.9|87864.9|87908|87883|87918.9|87884.9|87906|87864.7|51
1632989630000|2021-09-30 08:13:50|87836.2|87811.2|87846.6|87796.6|87852.8|87815.7|87834.5|87795.6|54
1632997030000|2021-09-30 10:17:10|87907.6|87882.6|87906.8|87881.8|87908|87883|87905.1|87880.1|52
1632989640000|2021-09-30 08:14:00|87846.5|87796.5|87831.9|87806.9|87846.9|87806.9|87827.9|87791|48
1632997040000|2021-09-30 10:17:20|87906.6|87881.6|87908.4|87858.4|87917.2|87881.9|87904|87858.2|39
1632989650000|2021-09-30 08:14:10|87831.8|87806.8|87833.8|87808.8|87847.5|87809.9|87831.8|87795.4|40
1632997050000|2021-09-30 10:17:30|87909|87859|87907.1|87857.1|87909.4|87859.4|87906.9|87856.9|44
1632989660000|2021-09-30 08:14:20|87833.9|87808.9|87833.5|87808.5|87836.9|87811.9|87833.5|87808.5|33
1632997060000|2021-09-30 10:17:40|87907.3|87857.3|87899.3|87849.3|87907.5|87857.5|87899.3|87849.3|39
1632989670000|2021-09-30 08:14:30|87833.4|87808.4|87833.2|87808.2|87834.1|87809.1|87832.6|87807.6|31
1632997070000|2021-09-30 10:17:50|87899.6|87849.6|87898.7|87848.7|87900|87850|87898.5|87848.5|28
1632989680000|2021-09-30 08:14:40|87832.9|87807.9|87832.4|87807.4|87833.4|87808.4|87831.1|87806.1|32
1632997080000|2021-09-30 10:18:00|87899|87849|87903.8|87853.8|87904.4|87854.4|87899|87849|42
1632989690000|2021-09-30 08:14:50|87832.3|87807.3|87837.6|87812.6|87837.8|87812.8|87832.3|87807.3|29
1632997090000|2021-09-30 10:18:10|87903.7|87853.7|87893.2|87868.2|87906.1|87868.2|87892.6|87853.2|37
1632989700000|2021-09-30 08:15:00|87837.3|87812.3|87838|87813|87838.3|87813.3|87837.1|87812.1|22
1632997100000|2021-09-30 10:18:20|87893.3|87868.3|87892.6|87867.6|87893.3|87868.3|87891.6|87866.6|31
1632989710000|2021-09-30 08:15:10|87837.6|87812.6|87839.6|87814.6|87841|87816|87837.2|87812.2|28
1632997110000|2021-09-30 10:18:30|87892|87867|87886.2|87861.2|87892.2|87867.2|87886.2|87861.2|44
1632989720000|2021-09-30 08:15:20|87839.7|87814.7|87833.5|87808.5|87841.4|87816.4|87833.2|87808.2|52
1632997120000|2021-09-30 10:18:40|87886.5|87861.5|87893.1|87868.1|87906.4|87868.2|87884.8|87854.8|52
1632989730000|2021-09-30 08:15:30|87833.8|87808.8|87841.4|87816.4|87853|87816.4|87833.8|87799.1|45
1632997130000|2021-09-30 10:18:50|87892.4|87867.4|87893.5|87868.5|87894.2|87869.2|87892.3|87867.3|39
1632989740000|2021-09-30 08:15:40|87841.3|87816.3|87846|87821|87854.6|87821.1|87841.1|87802.9|34
1632997140000|2021-09-30 10:19:00|87893.4|87868.4|87886.2|87861.2|87902.6|87875.3|87886.2|87849.3|62
1632989750000|2021-09-30 08:15:50|87846.1|87821.1|87860.2|87835.2|87861.5|87835.2|87845.2|87807.7|43
1632997150000|2021-09-30 10:19:10|87886.7|87861.7|87883.4|87858.4|87897.1|87862.3|87883.4|87844.6|50
1632989760000|2021-09-30 08:16:00|87859.8|87834.8|87852.9|87827.9|87862.3|87837.3|87850.6|87825.6|60
1632997160000|2021-09-30 10:19:20|87883.7|87858.7|87888.1|87838.1|87894|87858.7|87877.3|87837.2|43
1632989770000|2021-09-30 08:16:10|87853.2|87828.2|87853.7|87828.7|87855.8|87830.8|87851|87826|42
1632989780000|2021-09-30 08:16:20|87854|87829|87851.4|87826.4|87856.6|87831.6|87850.2|87825.2|42
1632997170000|2021-09-30 10:19:30|87887.8|87837.8|87889.5|87839.5|87890.5|87850.2|87872.5|87835.2|48
1632989790000|2021-09-30 08:16:30|87851.1|87826.1|87867.5|87817.5|87867.9|87828.5|87849.7|87813.5|33
1632997180000|2021-09-30 10:19:40|87890|87840|87890.1|87840.1|87891.8|87841.8|87889.6|87839.6|36
1632989800000|2021-09-30 08:16:40|87867.8|87817.8|87854.5|87829.5|87867.8|87829.6|87852.4|87816.1|36
1632997190000|2021-09-30 10:19:50|87889.9|87839.9|87889.2|87839.2|87890.5|87840.5|87889|87839|33
1632989810000|2021-09-30 08:16:50|87854.4|87829.4|87854.1|87829.1|87868.6|87831.1|87852.5|87813.2|36
1632997200000|2021-09-30 10:20:00|87889.1|87839.1|87885.8|87860.8|87893.2|87860.8|87877.8|87835.6|48
1632989820000|2021-09-30 08:17:00|87854.4|87829.4|87863.1|87813.1|87863.1|87830.2|87849.5|87811|36
1632997210000|2021-09-30 10:20:10|87885.7|87860.7|87904|87854|87904.8|87864.6|87885.7|87850.9|56
1632989830000|2021-09-30 08:17:10|87862.2|87812.2|87848.8|87823.8|87862.2|87825|87846.4|87812.2|33
1632997220000|2021-09-30 10:20:20|87903.9|87853.9|87908.4|87858.4|87908.9|87858.9|87903.4|87853.4|35
1632989840000|2021-09-30 08:17:20|87849.2|87824.2|87848.5|87823.5|87849.3|87824.3|87848|87823|25
1632997230000|2021-09-30 10:20:30|87908.1|87858.1|87907.1|87857.1|87909.3|87859.3|87906.5|87856.5|34
1632989850000|2021-09-30 08:17:30|87848.6|87823.6|87850|87825|87853|87828|87848|87823|33
1632997240000|2021-09-30 10:20:40|87907.6|87857.6|87897|87872|87910.8|87872.6|87895.8|87856.7|37
1632989860000|2021-09-30 08:17:40|87849.9|87824.9|87849|87824|87850.4|87825.4|87848.4|87823.4|26
1632997250000|2021-09-30 10:20:50|87897.1|87872.1|87921.7|87871.7|87924.8|87885.7|87897|87868|63
1632989870000|2021-09-30 08:17:50|87849.2|87824.2|87867.4|87842.4|87878.3|87843.7|87849|87824|44
1632997260000|2021-09-30 10:21:00|87920.7|87870.7|87907.5|87882.5|87923.2|87886.3|87906.8|87867.6|56
1632989880000|2021-09-30 08:18:00|87866.7|87841.7|87868.6|87843.6|87881.1|87848.1|87866.6|87829.8|50
1632997270000|2021-09-30 10:21:10|87908|87883|87909|87884|87909.6|87884.6|87905.5|87880.5|49
1632989890000|2021-09-30 08:18:10|87868.3|87843.3|87871.2|87846.2|87872.1|87847.1|87862.7|87837.7|51
1632989900000|2021-09-30 08:18:20|87870.8|87845.8|87873.6|87848.6|87874.6|87849.6|87870.5|87845.5|39
1632997280000|2021-09-30 10:21:20|87908.9|87883.9|87916.7|87891.7|87930.7|87893.8|87908.9|87874.1|62
1632989910000|2021-09-30 08:18:30|87873.7|87848.7|87881.8|87856.8|87882.3|87857.3|87873.1|87848.1|41
1632997290000|2021-09-30 10:21:30|87917.8|87892.8|87932.6|87882.6|87934|87896.6|87917.4|87881.7|57
1632989920000|2021-09-30 08:18:40|87881.9|87856.9|87884|87859|87884|87859|87878.2|87853.2|40
1632997300000|2021-09-30 10:21:40|87932.1|87882.1|87928.1|87903.1|87932.1|87903.1|87920.9|87881.3|61
1632989930000|2021-09-30 08:18:50|87883.9|87858.9|87884.5|87859.5|87886.2|87861.2|87880.7|87855.7|56
1632997310000|2021-09-30 10:21:50|87927.9|87902.9|87959.7|87909.7|87965.1|87927.3|87927.6|87897.3|69
1632989940000|2021-09-30 08:19:00|87884.7|87859.7|87885.7|87860.7|87893|87863|87880.1|87843|52
1632997320000|2021-09-30 10:22:00|87960.5|87910.5|87939.3|87914.3|87960.5|87922.2|87939.3|87907.2|59
1632989950000|2021-09-30 08:19:10|87885.3|87860.3|87874.7|87849.7|87895.2|87860.3|87870.1|87834.3|47
1632997330000|2021-09-30 10:22:10|87939.4|87914.4|87950.7|87900.7|87951.5|87917.2|87934.7|87896|63
1632989960000|2021-09-30 08:19:20|87874.4|87849.4|87885|87835|87888.9|87849.9|87870.8|87834.7|30
1632997340000|2021-09-30 10:22:20|87949.8|87899.8|87945.1|87920.1|87959|87922|87941.3|87899.4|63
1632989970000|2021-09-30 08:19:30|87884.8|87834.8|87875.3|87850.3|87886.3|87852|87873.6|87834.8|41
1632997350000|2021-09-30 10:22:30|87944.9|87919.9|87957.4|87907.4|87957.5|87919.9|87941.8|87904.4|58
1632989980000|2021-09-30 08:19:40|87875.5|87850.5|87894.4|87844.4|87895.7|87857.4|87875.5|87838.7|44
1632997360000|2021-09-30 10:22:40|87956.1|87906.1|87965.3|87915.3|87965.8|87915.8|87955.9|87905.9|50
1632989990000|2021-09-30 08:19:50|87890.8|87840.8|87886.2|87836.2|87890.8|87840.8|87884.8|87834.8|32
1632997370000|2021-09-30 10:22:50|87965.5|87915.5|87961.5|87911.5|87966.8|87916.8|87959.7|87909.7|57
1632990000000|2021-09-30 08:20:00|87886.3|87836.3|87870.1|87845.1|87886.3|87849.7|87869|87835.8|49
1632997380000|2021-09-30 10:23:00|87960.8|87910.8|87960.4|87910.4|87961.7|87911.7|87957.5|87907.5|56
1632990010000|2021-09-30 08:20:10|87870.9|87845.9|87881.1|87856.1|87882|87857|87870.6|87845.6|55
1632997390000|2021-09-30 10:23:10|87960|87910|87966.6|87916.6|87968.1|87926.2|87947.7|87909.7|50
1632990020000|2021-09-30 08:20:20|87881.4|87856.4|87882.8|87857.8|87886.1|87861.1|87880.8|87855.8|53
1632997400000|2021-09-30 10:23:20|87967|87917|87959.1|87934.1|87971.9|87934.4|87953.8|87915.2|55
1632990030000|2021-09-30 08:20:30|87883.1|87858.1|87885.6|87860.6|87890.8|87860.7|87877.3|87840|64
1632997410000|2021-09-30 10:23:30|87959|87934|87959.3|87934.3|87959.8|87934.8|87958.3|87933.3|33
1632990040000|2021-09-30 08:20:40|87885.5|87860.5|87874.9|87849.9|87894.4|87861.1|87874.8|87837.8|63
1632997420000|2021-09-30 10:23:40|87959.2|87934.2|87957.6|87932.6|87960.7|87935.7|87956.3|87931.3|45
1632990050000|2021-09-30 08:20:50|87875|87850|87871.2|87846.2|87875.8|87850.8|87870.3|87845.3|50
1632997430000|2021-09-30 10:23:50|87957.7|87932.7|87955.6|87930.6|87957.9|87932.9|87955.2|87930.2|51
1632990060000|2021-09-30 08:21:00|87870.1|87845.1|87866.7|87841.7|87878.8|87846.4|87866.7|87828.8|38
1632997440000|2021-09-30 10:24:00|87956.2|87931.2|87959.7|87934.7|87960.5|87935.5|87955.9|87930.9|53
1632990070000|2021-09-30 08:21:10|87867.1|87842.1|87868.1|87843.1|87868.1|87843.1|87866.3|87841.3|39
1632997450000|2021-09-30 10:24:10|87959.4|87934.4|87974.7|87924.7|87975.1|87935.6|87959.4|87922.4|59
1632990080000|2021-09-30 08:21:20|87868|87843|87873|87848|87885.3|87848.7|87866.7|87830.3|42
1632997460000|2021-09-30 10:24:20|87974.6|87924.6|87973.4|87923.4|87974.7|87924.7|87973.4|87923.4|29
1632990090000|2021-09-30 08:21:30|87873.4|87848.4|87866|87841|87886.7|87848.5|87865.8|87831.5|46
1632997470000|2021-09-30 10:24:30|87974.5|87924.5|87962.3|87937.3|87974.5|87937.3|87959.1|87921.5|50
1632990100000|2021-09-30 08:21:40|87865.7|87840.7|87861.7|87811.7|87883.1|87847|87860.6|87811.7|51
1632997480000|2021-09-30 10:24:40|87961.4|87936.4|87976.1|87926.1|87978.6|87942.4|87960.4|87923.6|53
1632997490000|2021-09-30 10:24:50|87976.5|87926.5|87965.5|87940.5|87980.6|87943|87963.4|87926.5|53
1632997500000|2021-09-30 10:25:00|87965.4|87940.4|87957.8|87932.8|87969.3|87942|87955.7|87919.3|51
1632997510000|2021-09-30 10:25:10|87958.2|87933.2|87951.3|87926.3|87964.1|87933.5|87949.7|87911.1|60
1632997520000|2021-09-30 10:25:20|87951.6|87926.6|87949|87924|87952.5|87927.5|87946.5|87921.5|57
1632997530000|2021-09-30 10:25:30|87949.4|87924.4|87973.3|87923.3|87973.8|87935.8|87949.4|87915.5|56
1632997540000|2021-09-30 10:25:40|87973.2|87923.2|87961.1|87936.1|87974.8|87936.3|87961.1|87922.4|43
1632997550000|2021-09-30 10:25:50|87961.6|87936.6|87969.3|87919.3|87970.1|87937.9|87953.1|87915.6|53
1632997560000|2021-09-30 10:26:00|87969.1|87919.1|87948.6|87923.6|87969.3|87930.7|87948.6|87919.1|50
1632997570000|2021-09-30 10:26:10|87948.7|87923.7|87949.1|87924.1|87950.5|87925.5|87948.3|87923.3|35
1632997580000|2021-09-30 10:26:20|87949|87924|87966.5|87916.5|87967.8|87928.5|87949|87916.1|47
1632990110000|2021-09-30 08:21:50|87862.2|87812.2|87849.8|87824.8|87863.3|87824.8|87846.2|87809.1|41
1632997590000|2021-09-30 10:26:30|87966.9|87916.9|87953.7|87928.7|87966.9|87929|87950.2|87916.3|53
1632997600000|2021-09-30 10:26:40|87953.5|87928.5|87962.5|87937.5|87976.6|87940.5|87953.4|87925.1|49
1632990120000|2021-09-30 08:22:00|87850.2|87825.2|87853.5|87828.5|87868.9|87831.2|87849.3|87812.6|50
1632997610000|2021-09-30 10:26:50|87961.6|87936.6|87964.8|87939.8|87977.8|87940.9|87960.8|87927.8|48
1632990130000|2021-09-30 08:22:10|87853.4|87828.4|87849.8|87824.8|87862.4|87828.8|87848.8|87810.7|42
1632997620000|2021-09-30 10:27:00|87964.5|87939.5|87961.6|87936.6|87965.9|87940.9|87958.7|87933.7|61
1632990140000|2021-09-30 08:22:20|87849.9|87824.9|87842|87817|87860.9|87825.1|87841.7|87804.1|51
1632997630000|2021-09-30 10:27:10|87961.7|87936.7|87993.5|87943.5|87993.6|87956.3|87960.7|87924.8|66
1632990150000|2021-09-30 08:22:30|87842.8|87817.8|87839.7|87814.7|87843.1|87818.1|87837.6|87812.6|44
1632997640000|2021-09-30 10:27:20|87994|87944|88002.9|87952.9|88003.5|87959.6|87984.2|87943|56
1632990160000|2021-09-30 08:22:40|87839.5|87814.5|87836.4|87811.4|87852.7|87816.5|87834|87797.1|43
1632997650000|2021-09-30 10:27:30|88002.7|87952.7|88007.7|87957.7|88010.6|87967|87990.7|87950.1|58
1632997660000|2021-09-30 10:27:40|88007.3|87957.3|88015.7|87965.7|88020.9|87970.9|88007.3|87957.3|65
1632990170000|2021-09-30 08:22:50|87836.7|87811.7|87850.3|87800.3|87850.6|87814.1|87834.8|87798.4|38
1632997670000|2021-09-30 10:27:50|88015.2|87965.2|87994.7|87969.7|88018.2|87978.2|87991|87962.4|66
1632990180000|2021-09-30 08:23:00|87850.8|87800.8|87844.8|87819.8|87856.7|87821.8|87839.2|87800.8|50
1632997680000|2021-09-30 10:28:00|87994.2|87969.2|87983.7|87958.7|87994.3|87969.3|87983|87958|65
1632990190000|2021-09-30 08:23:10|87844.1|87819.1|87852.1|87802.1|87852.5|87819.1|87840.1|87800.8|47
1632997690000|2021-09-30 10:28:10|87983.6|87958.6|87982.3|87932.3|87986.5|87961.5|87967.7|87932|57
1632990200000|2021-09-30 08:23:20|87851.7|87801.7|87840.5|87815.5|87855.9|87818.5|87840.5|87801.7|41
1632997700000|2021-09-30 10:28:20|87983.4|87933.4|87979|87929|87988.8|87948.6|87966.4|87925.1|50
1632990210000|2021-09-30 08:23:30|87840.6|87815.6|87839.3|87814.3|87842.9|87817.9|87837.8|87812.8|39
1632997710000|2021-09-30 10:28:30|87978.7|87928.7|87973.2|87923.2|87979.4|87936.4|87959.4|87920|59
1632990220000|2021-09-30 08:23:40|87841.6|87816.6|87836.1|87811.1|87853.9|87816.6|87836.1|87801.4|43
1632997720000|2021-09-30 10:28:40|87972.2|87922.2|87953.8|87903.8|87973.2|87928.5|87953.3|87903.8|69
1632990230000|2021-09-30 08:23:50|87836.6|87811.6|87852|87802|87853.6|87811.6|87835.1|87798.1|46
1632997730000|2021-09-30 10:28:50|87954.3|87904.3|87967.1|87917.1|87967.7|87929.5|87949.2|87902.9|61
1632990240000|2021-09-30 08:24:00|87854.4|87804.4|87850.6|87800.6|87854.4|87816.3|87839|87800.3|40
1632997740000|2021-09-30 10:29:00|87967.3|87917.3|87950.5|87925.5|87971|87933.6|87950.5|87914.6|44
1632990250000|2021-09-30 08:24:10|87850.8|87800.8|87838.2|87813.2|87850.8|87813.9|87838.1|87800.1|35
1632997750000|2021-09-30 10:29:10|87949.5|87924.5|87959.8|87909.8|87960.8|87926.1|87946.3|87908.7|58
1632990260000|2021-09-30 08:24:20|87838.3|87813.3|87848.9|87798.9|87853.1|87814.3|87835.8|87798.5|40
1632997760000|2021-09-30 10:29:20|87959.4|87909.4|87946.9|87921.9|87959.7|87922.6|87944.7|87906.1|50
1632990270000|2021-09-30 08:24:30|87849.4|87799.4|87836.7|87811.7|87849.8|87812.4|87836.3|87798.7|29
1632997770000|2021-09-30 10:29:30|87946.8|87921.8|87944.6|87919.6|87947.4|87922.4|87944.4|87919.4|41
1632990280000|2021-09-30 08:24:40|87836.6|87811.6|87835.3|87810.3|87836.6|87811.6|87835.3|87810.3|38
1632997780000|2021-09-30 10:29:40|87944.7|87919.7|87943.3|87918.3|87945.1|87920.1|87941.7|87916.7|45
1632990290000|2021-09-30 08:24:50|87835.5|87810.5|87832.8|87807.8|87836.1|87811.1|87832.8|87807.8|31
1632997790000|2021-09-30 10:29:50|87943|87918|87937.8|87912.8|87943.4|87918.4|87936.9|87911.9|51
1632990300000|2021-09-30 08:25:00|87833.3|87808.3|87827.1|87802.1|87843.1|87808.3|87825.4|87787.8|49
1632997800000|2021-09-30 10:30:00|87937.1|87912.1|87941|87916|87943.4|87918.4|87937.1|87912.1|45
1632990310000|2021-09-30 08:25:10|87828.3|87803.3|87826.5|87801.5|87840.3|87806.1|87826|87790.3|44
1632997810000|2021-09-30 10:30:10|87940.1|87915.1|87941.8|87916.8|87943.7|87918.7|87940.1|87915.1|51
1632990320000|2021-09-30 08:25:20|87826.8|87801.8|87838.1|87813.1|87843.9|87813.1|87826.2|87792.6|54
1632997820000|2021-09-30 10:30:20|87941.6|87916.6|87944.3|87919.3|87944.6|87919.6|87940|87915|36
1632990330000|2021-09-30 08:25:30|87837.2|87812.2|87837.6|87812.6|87839.7|87814.7|87836.4|87811.4|48
1632997830000|2021-09-30 10:30:30|87943.3|87918.3|87945.5|87920.5|87948.2|87923.2|87943.3|87918.3|40
1632990340000|2021-09-30 08:25:40|87837.8|87812.8|87806.3|87756.3|87838.1|87813.1|87801.9|87751.9|46
1632997840000|2021-09-30 10:30:40|87945.6|87920.6|87965|87915|87969.1|87928.7|87945.1|87915|49
1632990350000|2021-09-30 08:25:50|87809.5|87759.5|87821.3|87771.3|87823.3|87785|87809.5|87759.5|35
1632997850000|2021-09-30 10:30:50|87965.9|87915.9|87967.2|87917.2|87968.1|87918.1|87965.9|87915.9|42
1632990360000|2021-09-30 08:26:00|87821.7|87771.7|87830.5|87780.5|87830.5|87791.8|87808.9|87770.8|37
1632997860000|2021-09-30 10:31:00|87967.3|87917.3|87973.1|87923.1|87974|87924|87967.3|87917.3|57
1632990370000|2021-09-30 08:26:10|87830.4|87780.4|87820.1|87795.1|87833.4|87796.1|87818.9|87780.4|31
1632997870000|2021-09-30 10:31:10|87973|87923|87962.2|87937.2|87974.6|87939.6|87961.2|87923|48
1632990380000|2021-09-30 08:26:20|87820.5|87795.5|87826.9|87801.9|87840.3|87802.3|87820.5|87786.3|38
1632997880000|2021-09-30 10:31:20|87961.9|87936.9|87970.8|87945.8|87976|87946.1|87961.1|87924.8|50
1632997890000|2021-09-30 10:31:30|87971.8|87946.8|87991.7|87941.7|87995.8|87958.3|87970.8|87935.8|66
1632997900000|2021-09-30 10:31:40|87991.9|87941.9|88010.7|87960.7|88011.6|87961.7|87986.7|87941.3|60
1632997910000|2021-09-30 10:31:50|88010.3|87960.3|88043.9|87993.9|88045.8|87995.8|88001.1|87960.1|71
1632997920000|2021-09-30 10:32:00|88043.7|87993.7|88052.1|88002.1|88054.6|88004.6|88041.9|87991.9|64
1632997930000|2021-09-30 10:32:10|88051.6|88001.6|88071.4|88021.4|88071.4|88021.4|88049.9|87999.9|67
1632990390000|2021-09-30 08:26:30|87827.5|87802.5|87827.8|87802.8|87840.3|87802.9|87824.7|87787.7|44
1632997940000|2021-09-30 10:32:20|88070.9|88020.9|88072.5|88022.5|88076.3|88026.3|88069.8|88019.8|55
1632997950000|2021-09-30 10:32:30|88072.3|88022.3|88075.9|88025.9|88076.1|88026.1|88071.9|88021.9|51
1632997960000|2021-09-30 10:32:40|88075.6|88025.6|88062.5|88012.5|88079|88029|88062.4|88012.4|58
1632997970000|2021-09-30 10:32:50|88062.2|88012.2|88047.8|87997.8|88062.2|88012.2|88043.2|87993.2|69
1632990400000|2021-09-30 08:26:40|87827.9|87802.9|87826.4|87801.4|87839.8|87802.9|87826|87788.5|33
1632997980000|2021-09-30 10:33:00|88047.9|87997.9|88042.3|87992.3|88049.2|87999.2|88041.1|87991.1|60
1632990410000|2021-09-30 08:26:50|87826.5|87801.5|87824.2|87799.2|87839.6|87802.1|87822.7|87786.9|53
1632997990000|2021-09-30 10:33:10|88042|87992|88040.2|87990.2|88042.2|87992.2|88035.3|87985.3|66
1632990420000|2021-09-30 08:27:00|87823.9|87798.9|87819.4|87794.4|87835.5|87800.2|87817.5|87780.5|49
1632998000000|2021-09-30 10:33:20|88037.9|87987.9|88050.6|88000.6|88050.6|88009.2|88027.9|87986.1|67
1632990430000|2021-09-30 08:27:10|87818.8|87793.8|87812.9|87787.9|87828.3|87793.8|87812.9|87775.7|54
1632998010000|2021-09-30 10:33:30|88050.2|88000.2|88035.8|88010.8|88050.7|88016.3|88035.8|87999.5|56
1632990440000|2021-09-30 08:27:20|87813|87788|87811.7|87786.7|87824.3|87788.6|87810.5|87774.3|43
1632998020000|2021-09-30 10:33:40|88035.4|88010.4|88061.4|88011.4|88063.2|88025.9|88033.5|88008.5|58
1632990450000|2021-09-30 08:27:30|87811.4|87786.4|87813.4|87788.4|87828.8|87791.7|87811.3|87776.3|46
1632998030000|2021-09-30 10:33:50|88060.8|88010.8|88005.4|87980.4|88063.6|88013.6|88004.7|87968.4|54
1632990460000|2021-09-30 08:27:40|87813.2|87788.2|87812.3|87787.3|87814.5|87789.5|87810.1|87785.1|54
1632998040000|2021-09-30 10:34:00|88004.7|87979.7|88014.1|87964.1|88019.2|87979.7|87996.5|87961.1|58
1632990470000|2021-09-30 08:27:50|87811.8|87786.8|87808.5|87783.5|87822.3|87786.8|87808.4|87769.1|43
1632998050000|2021-09-30 10:34:10|88013.4|87963.4|88011.4|87961.4|88013.8|87963.8|88011.4|87961.4|36
1632990480000|2021-09-30 08:28:00|87808.4|87783.4|87808.2|87783.2|87811.3|87786.3|87806.7|87781.7|40
1632998060000|2021-09-30 10:34:20|88011.3|87961.3|88006.2|87981.2|88020.3|87981.8|87999.9|87961.3|41
1632990490000|2021-09-30 08:28:10|87808.5|87783.5|87819.4|87769.4|87821.5|87784.9|87804.1|87763.9|51
1632998070000|2021-09-30 10:34:30|88005.7|87980.7|87999.8|87974.8|88014.4|87982.5|87999.8|87963.1|51
1632990500000|2021-09-30 08:28:20|87819.3|87769.3|87806.9|87781.9|87819.5|87782.1|87805.7|87768.7|34
1632998080000|2021-09-30 10:34:40|87999.6|87974.6|88003.2|87953.2|88010.8|87976.1|87989.3|87951.9|55
1632990510000|2021-09-30 08:28:30|87806.7|87781.7|87817.8|87767.8|87821.8|87784.4|87804.9|87767.8|39
1632998090000|2021-09-30 10:34:50|88003.4|87953.4|88005.7|87955.7|88008.1|87958.1|88002.1|87952.1|36
1632990520000|2021-09-30 08:28:40|87817.6|87767.6|87806.2|87781.2|87817.7|87783.5|87803.3|87767|48
1632998100000|2021-09-30 10:35:00|88002.1|87952.1|88002.9|87952.9|88003.8|87962.3|87987.3|87946.1|61
1632990530000|2021-09-30 08:28:50|87805.8|87780.8|87806.3|87781.3|87808.1|87783.1|87805.8|87780.8|25
1632998110000|2021-09-30 10:35:10|88003|87953|88009.9|87959.9|88013.1|87970.6|87995.6|87953|66
1632998120000|2021-09-30 10:35:20|88010.8|87960.8|88017.6|87967.6|88018.1|87968.1|88010|87960|55
1632990540000|2021-09-30 08:29:00|87805.8|87780.8|87800.2|87775.2|87807.4|87782.4|87798.6|87773.6|49
1632998130000|2021-09-30 10:35:30|88017.4|87967.4|88019.6|87969.6|88022.3|87983.3|88005.2|87967.4|41
1632990550000|2021-09-30 08:29:10|87800|87775|87803.4|87778.4|87804.1|87779.1|87800|87775|34
1632998140000|2021-09-30 10:35:40|88020.1|87970.1|88003.7|87978.7|88020.5|87981.2|88002.6|87969.4|37
1632990560000|2021-09-30 08:29:20|87803.5|87778.5|87813.6|87763.6|87815.9|87778.5|87800.3|87762.4|32
1632998150000|2021-09-30 10:35:50|88016|87966|88003|87978|88019.7|87979.2|88002.9|87965.7|55
1632990570000|2021-09-30 08:29:30|87814.1|87764.1|87814.4|87764.4|87817.2|87780.4|87802.1|87764.1|28
1632998160000|2021-09-30 10:36:00|88003.2|87978.2|88016|87966|88020.7|87981.2|88003.1|87966|41
1632990580000|2021-09-30 08:29:40|87813.5|87763.5|87814.2|87764.2|87816.8|87779.5|87803.6|87763.1|48
1632998170000|2021-09-30 10:36:10|88015.9|87965.9|88015.6|87965.6|88018.7|87980|88001.5|87960.5|54
1632990590000|2021-09-30 08:29:50|87813.1|87763.1|87815.7|87765.7|87816.2|87777.6|87801.3|87762.9|33
1632998180000|2021-09-30 10:36:20|88015.2|87965.2|88016.5|87966.5|88019.8|87969.8|88014|87964|48
1632990600000|2021-09-30 08:30:00|87815.6|87765.6|87820.8|87770.8|87821.3|87784.4|87805.2|87764.6|48
1632998190000|2021-09-30 10:36:30|88016.3|87966.3|87991.3|87941.3|88017.2|87977|87980.4|87940.8|55
1632990610000|2021-09-30 08:30:10|87820.6|87770.6|87804.3|87779.3|87821.5|87785.4|87803.7|87770.2|48
1632998200000|2021-09-30 10:36:40|87992.9|87942.9|87969.1|87919.1|87993.5|87944.8|87967|87917.9|57
1632990620000|2021-09-30 08:30:20|87804.5|87779.5|87818.7|87768.7|87819.7|87781.7|87804.3|87768.4|40
1632998210000|2021-09-30 10:36:50|87968.9|87918.9|87954.5|87904.5|87970|87920|87944.8|87904|56
1632990630000|2021-09-30 08:30:30|87819|87769|87801.5|87776.5|87821.5|87785.6|87801.2|87769|51
1632998220000|2021-09-30 10:37:00|87953.9|87903.9|87967.2|87917.2|87967.2|87928.3|87939.6|87903|55
1632990640000|2021-09-30 08:30:40|87803.3|87778.3|87821.1|87796.1|87836.9|87799|87801|87776|49
1632998230000|2021-09-30 10:37:10|87967.3|87917.3|87968.7|87918.7|87968.8|87918.8|87965.2|87915.2|50
1632990650000|2021-09-30 08:30:50|87821.6|87796.6|87842.1|87817.1|87842.6|87817.1|87821.5|87792.6|52
1632998240000|2021-09-30 10:37:20|87969.8|87919.8|87960.5|87935.5|87972.9|87937|87957|87919.4|28
1632990660000|2021-09-30 08:31:00|87843.7|87818.7|87868.5|87818.5|87870.4|87827.3|87842.6|87814.2|63
1632998250000|2021-09-30 10:37:30|87960.8|87935.8|87987.1|87937.1|87988.7|87950.8|87959.9|87934.9|29
1632990670000|2021-09-30 08:31:10|87869.3|87819.3|87865.1|87815.1|87870.6|87831|87851.8|87814.3|51
1632998260000|2021-09-30 10:37:40|87987.8|87937.8|87989.9|87939.9|87990|87940|87987.2|87937.2|23
1632990680000|2021-09-30 08:31:20|87864.7|87814.7|87865.6|87815.6|87866.9|87829.3|87852.5|87814.6|38
1632998270000|2021-09-30 10:37:50|87990.1|87940.1|87987.9|87937.9|87990.1|87940.1|87987.9|87937.9|27
1632990690000|2021-09-30 08:31:30|87863.8|87813.8|87835.8|87810.8|87863.8|87826.7|87835.7|87798.8|60
1632998280000|2021-09-30 10:38:00|87988.7|87938.7|87987.8|87937.8|87989.4|87939.4|87985.9|87935.9|45
1632990700000|2021-09-30 08:31:40|87836.3|87811.3|87850.6|87800.6|87852.1|87814.6|87836.3|87800.6|23
1632998290000|2021-09-30 10:38:10|87987.9|87937.9|87976|87951|87989|87951.7|87975.1|87937.5|38
1632998300000|2021-09-30 10:38:20|87975.5|87950.5|87989.9|87939.9|87991.3|87952.6|87970.8|87933.5|47
1632990710000|2021-09-30 08:31:50|87853|87803|87833.9|87808.9|87853.5|87814.2|87832.5|87801.1|47
1632998310000|2021-09-30 10:38:30|87990.4|87940.4|87983.4|87958.4|87991.2|87959.4|87982.6|87939.5|45
1632990720000|2021-09-30 08:32:00|87835.7|87810.7|87835.4|87810.4|87837.4|87812.4|87833.7|87808.7|52
1632998320000|2021-09-30 10:38:40|87983.5|87958.5|87987.1|87962.1|87987.2|87962.2|87982.3|87957.3|32
1632990730000|2021-09-30 08:32:10|87835|87810|87840.6|87815.6|87849|87816.3|87835|87799|47
1632998330000|2021-09-30 10:38:50|87986.2|87961.2|87985.8|87960.8|87986.8|87961.8|87983.7|87958.7|37
1632990740000|2021-09-30 08:32:20|87840.9|87815.9|87834.5|87809.5|87849.3|87815.9|87834.2|87799.3|47
1632998340000|2021-09-30 10:39:00|87986|87961|87992.7|87967.7|87992.7|87967.7|87979.7|87954.7|50
1632990750000|2021-09-30 08:32:30|87834.8|87809.8|87839.6|87814.6|87839.6|87814.6|87834.6|87809.6|38
1632998350000|2021-09-30 10:39:10|87991.6|87966.6|87996.3|87971.3|88001.9|87971.5|87986.1|87949.2|50
1632990760000|2021-09-30 08:32:40|87841.1|87816.1|87839.9|87814.9|87854.2|87817|87838.7|87804.2|55
1632998360000|2021-09-30 10:39:20|87995.6|87970.6|87990.5|87965.5|87996.6|87971.6|87990.5|87965.5|55
1632990770000|2021-09-30 08:32:50|87840.3|87815.3|87840.8|87815.8|87843.8|87818.8|87839|87814|46
1632998370000|2021-09-30 10:39:30|87992.3|87967.3|88013.2|87963.2|88016.9|87978.8|87991.3|87958|68
1632990780000|2021-09-30 08:33:00|87841|87816|87841.1|87816.1|87853.1|87818.6|87836.4|87799.4|39
1632998380000|2021-09-30 10:39:40|88013.4|87963.4|87993.3|87968.3|88014.2|87969.4|87990.5|87961.1|50
1632998390000|2021-09-30 10:39:50|87994.3|87969.3|87997.6|87972.6|87998.6|87973.6|87993.2|87968.2|45
1632998400000|2021-09-30 10:40:00|87997.5|87972.5|87988.1|87963.1|87998.4|87973.4|87985|87960|60
1632990790000|2021-09-30 08:33:10|87840.2|87815.2|87860.6|87810.6|87861.2|87823.6|87839.1|87804.2|50
1632998410000|2021-09-30 10:40:10|87988.4|87963.4|87988.5|87963.5|88002.9|87977.9|87983.9|87950.7|68
1632990800000|2021-09-30 08:33:20|87845|87820|87857.5|87807.5|87857.5|87822.3|87842.7|87804.6|38
1632998420000|2021-09-30 10:40:20|87989.3|87964.3|87981.6|87956.6|87995.5|87970.5|87980.1|87955.1|62
1632990810000|2021-09-30 08:33:30|87857.8|87807.8|87842.4|87817.4|87857.8|87818.3|87840.3|87806.4|26
1632998430000|2021-09-30 10:40:30|87981.1|87956.1|88010|87960|88010.3|87972.2|87980.2|87945.2|55
1632990820000|2021-09-30 08:33:40|87844.5|87819.5|87850.3|87825.3|87852.4|87827.4|87843.6|87818.6|50
1632998440000|2021-09-30 10:40:40|88010.3|87960.3|88011.6|87961.6|88014.5|87979.1|87990.4|87960.3|61
1632990830000|2021-09-30 08:33:50|87849.7|87824.7|87849.5|87824.5|87851.2|87826.2|87844.1|87819.1|50
1632998450000|2021-09-30 10:40:50|88011.3|87961.3|87994.4|87969.4|88012.2|87974.5|87989.8|87954.6|54
1632990840000|2021-09-30 08:34:00|87848.6|87823.6|87855.1|87830.1|87855.2|87830.2|87848.1|87823.1|52
1632998460000|2021-09-30 10:41:00|87994.2|87969.2|87998.1|87973.1|88006.2|87974.3|87991|87955.2|60
1632998470000|2021-09-30 10:41:10|87997.6|87972.6|88007|87982|88010.8|87985.8|87997.5|87972.5|56
1632990850000|2021-09-30 08:34:10|87854.4|87829.4|87857.4|87832.4|87858.9|87833.9|87854.4|87829.4|38
1632998480000|2021-09-30 10:41:20|88007.3|87982.3|87999.5|87974.5|88007.3|87982.3|87998.4|87973.4|49
1632990860000|2021-09-30 08:34:20|87856.9|87831.9|87852.6|87827.6|87857.3|87832.3|87852.6|87827.6|52
1632998490000|2021-09-30 10:41:30|87999.8|87974.8|87996.1|87971.1|88000.9|87975.9|87995.3|87970.3|53
1632990870000|2021-09-30 08:34:30|87854.5|87829.5|87853.3|87828.3|87855.9|87830.9|87852.6|87827.6|31
1632998500000|2021-09-30 10:41:40|87995.7|87970.7|87999.3|87974.3|88003.5|87978.5|87995.7|87970.7|52
1632990880000|2021-09-30 08:34:40|87853.7|87828.7|87844.1|87819.1|87853.7|87828.7|87844.1|87819.1|48
1632998510000|2021-09-30 10:41:50|87999.2|87974.2|88001.8|87976.8|88013.5|87977.4|87992.8|87960.1|56
1632990890000|2021-09-30 08:34:50|87841.1|87816.1|87838.2|87813.2|87844.2|87819.2|87838|87813|54
1632998520000|2021-09-30 10:42:00|88001.7|87976.7|88003.1|87978.1|88004.8|87979.8|88000.9|87975.9|44
1632990900000|2021-09-30 08:35:00|87839.1|87814.1|87836.5|87811.5|87842.4|87817.4|87834.4|87809.4|47
1632998530000|2021-09-30 10:42:10|88003.2|87978.2|87996.5|87971.5|88003.9|87978.9|87996.5|87971.5|57
1632990910000|2021-09-30 08:35:10|87835.7|87810.7|87833|87808|87837.8|87812.8|87830.1|87805.1|58
1632998540000|2021-09-30 10:42:20|87996|87971|88001.9|87976.9|88002.7|87977.7|87992.6|87967.6|53
1632990920000|2021-09-30 08:35:20|87833.1|87808.1|87834.5|87809.5|87835.2|87810.2|87832.1|87807.1|25
1632998550000|2021-09-30 10:42:30|88001.8|87976.8|88009|87984|88019.6|87984|88001.8|87967.6|43
1632990930000|2021-09-30 08:35:30|87834.6|87809.6|87836.3|87811.3|87837.3|87812.3|87834.2|87809.2|31
1632998560000|2021-09-30 10:42:40|88009.2|87984.2|88014.2|87989.2|88015.5|87990.5|88009.2|87984.2|41
1632990940000|2021-09-30 08:35:40|87836.8|87811.8|87837.2|87812.2|87839.6|87814.6|87831.3|87806.3|49
1632998570000|2021-09-30 10:42:50|88014.6|87989.6|88017.4|87992.4|88024.4|87999.4|88013.6|87988.6|46
1632990950000|2021-09-30 08:35:50|87837.7|87812.7|87846.1|87821.1|87847|87822|87837.7|87812.7|52
1632998580000|2021-09-30 10:43:00|88018.8|87993.8|88034|87984|88035.5|87998|88009|87982.3|55
1632990960000|2021-09-30 08:36:00|87846.4|87821.4|87847.5|87822.5|87849.4|87824.4|87846|87821|52
1632998590000|2021-09-30 10:43:10|88034.1|87984.1|88005.4|87980.4|88034.1|87991.5|88002.8|87970.5|64
1632990970000|2021-09-30 08:36:10|87847.6|87822.6|87845.6|87820.6|87850.6|87825.6|87844.6|87819.6|48
1632998600000|2021-09-30 10:43:20|88005.2|87980.2|88007.5|87982.5|88022|87985.2|88000.8|87962.7|60
1632990980000|2021-09-30 08:36:20|87846.1|87821.1|87850|87825|87850.8|87825.8|87845.8|87820.8|51
1632998610000|2021-09-30 10:43:30|88006.7|87981.7|88015.5|87990.5|88016.1|87991.1|88006.7|87981.7|46
1632990990000|2021-09-30 08:36:30|87850.9|87825.9|87861.6|87836.6|87868.2|87838|87849|87815.2|59
1632998620000|2021-09-30 10:43:40|88016.6|87991.6|88011|87986|88024.6|87991.6|88009|87974.6|40
1632991000000|2021-09-30 08:36:40|87862.1|87837.1|87864.8|87839.8|87866.3|87841.3|87861.9|87836.9|51
1632998630000|2021-09-30 10:43:50|88010.6|87985.6|88017.8|87992.8|88027.1|87993.3|88008.9|87975.4|53
1632991010000|2021-09-30 08:36:50|87864.7|87839.7|87865.4|87840.4|87880.5|87843.8|87863.6|87825.7|59
1632998640000|2021-09-30 10:44:00|88017.3|87992.3|88018.2|87993.2|88021.4|87996.4|88016.6|87991.6|54
1632991020000|2021-09-30 08:37:00|87865.8|87840.8|87860.6|87835.6|87866.3|87841.3|87860.5|87835.5|43
1632998650000|2021-09-30 10:44:10|88018|87993|88018.2|87993.2|88021.9|87996.9|88017.1|87992.1|41
1632991030000|2021-09-30 08:37:10|87860.7|87835.7|87865|87840|87865.6|87840.6|87860.4|87835.4|52
1632998660000|2021-09-30 10:44:20|88018.1|87993.1|88011.7|87986.7|88018.4|87993.4|88011.4|87986.4|57
1632991040000|2021-09-30 08:37:20|87865.3|87840.3|87865.8|87840.8|87867.5|87842.5|87864.7|87839.7|45
1632998670000|2021-09-30 10:44:30|88011.8|87986.8|88010.4|87985.4|88014.6|87989.6|88008.4|87983.4|58
1632991050000|2021-09-30 08:37:30|87865.7|87840.7|87866.1|87841.1|87866.1|87841.1|87864.7|87839.7|29
1632998680000|2021-09-30 10:44:40|88010.9|87985.9|88018.4|87993.4|88018.4|87993.4|88010.1|87985.1|63
1632998690000|2021-09-30 10:44:50|88017.5|87992.5|88025.4|88000.4|88025.4|88000.4|88015|87990|63
1632991060000|2021-09-30 08:37:40|87866|87841|87868.6|87843.6|87868.6|87843.6|87865.7|87840.7|44
1632998700000|2021-09-30 10:45:00|88022.8|87997.8|88017.8|87992.8|88032.6|87997.8|88016.5|87982.6|58
1632998710000|2021-09-30 10:45:10|88017.9|87992.9|88016.4|87991.4|88018.8|87993.8|88014.3|87989.3|46
1632991070000|2021-09-30 08:37:50|87868.3|87843.3|87867.3|87842.3|87869.5|87844.5|87866.4|87841.4|44
1632998720000|2021-09-30 10:45:20|88016.3|87991.3|88015.3|87990.3|88018.1|87993.1|88015.2|87990.2|44
1632991080000|2021-09-30 08:38:00|87867.2|87842.2|87864.2|87839.2|87868.2|87843.2|87861|87836|59
1632998730000|2021-09-30 10:45:30|88015.6|87990.6|88015.8|87990.8|88015.9|87990.9|88015.2|87990.2|23
1632991090000|2021-09-30 08:38:10|87864.4|87839.4|87861.4|87836.4|87864.9|87839.9|87858.9|87833.9|46
1632998740000|2021-09-30 10:45:40|88016.1|87991.1|88008.9|87983.9|88020.2|87991.3|88005.9|87969.2|48
1632991100000|2021-09-30 08:38:20|87861.1|87836.1|87859.8|87834.8|87862.7|87837.7|87859.8|87834.8|42
1632998750000|2021-09-30 10:45:50|88008.4|87983.4|88011.3|87986.3|88022.9|87988.1|88008.1|87972.7|50
1632998760000|2021-09-30 10:46:00|88012|87987|88008.3|87983.3|88012.9|87987.9|88007.8|87982.8|46
1632991110000|2021-09-30 08:38:30|87859.7|87834.7|87848.6|87823.6|87863.7|87835.1|87848.4|87813.7|58
1632998770000|2021-09-30 10:46:10|88008.2|87983.2|88009.4|87984.4|88009.9|87984.9|88007.7|87982.7|36
1632991120000|2021-09-30 08:38:40|87848.8|87823.8|87865|87815|87865.5|87826.6|87847.7|87813.1|54
1632998780000|2021-09-30 10:46:20|88008.5|87983.5|88005.7|87980.7|88008.8|87983.8|88002.5|87977.5|20
1632991130000|2021-09-30 08:38:50|87864.4|87814.4|87852.8|87827.8|87866.6|87831.3|87852.3|87814.3|48
1632998790000|2021-09-30 10:46:30|88005.9|87980.9|88000.5|87975.5|88013.6|87982.2|87996.6|87962.1|58
1632991140000|2021-09-30 08:39:00|87850.9|87825.9|87838.5|87813.5|87865.1|87826.6|87835.5|87802.5|57
1632998800000|2021-09-30 10:46:40|87999.8|87974.8|87992.4|87967.4|88013.3|87977.9|87992.1|87962|65
1632991150000|2021-09-30 08:39:10|87838|87813|87817.9|87792.9|87841.7|87813.2|87817.5|87782.8|61
1632998810000|2021-09-30 10:46:50|87992.5|87967.5|87990.3|87965.3|87994.4|87969.4|87988.3|87963.3|41
1632991160000|2021-09-30 08:39:20|87818.2|87793.2|87824.1|87799.1|87824.2|87799.2|87817.8|87792.8|45
1632998820000|2021-09-30 10:47:00|87990.2|87965.2|87993.1|87968.1|87993.7|87968.7|87990.2|87965.2|43
1632991170000|2021-09-30 08:39:30|87824|87799|87829.5|87804.5|87829.7|87804.7|87823.5|87798.5|42
1632998830000|2021-09-30 10:47:10|87992.1|87967.1|87994.7|87969.7|87995.6|87970.6|87991.7|87966.7|47
1632991180000|2021-09-30 08:39:40|87828.9|87803.9|87831.6|87806.6|87832.6|87807.6|87828.9|87803.9|40
1632998840000|2021-09-30 10:47:20|87995.2|87970.2|87987.2|87962.2|87995.2|87970.2|87987.2|87962.2|49
1632991190000|2021-09-30 08:39:50|87831.4|87806.4|87834.7|87809.7|87836.7|87811.7|87831.4|87806.4|50
1632998850000|2021-09-30 10:47:30|87988.3|87963.3|87991.9|87966.9|87992.4|87967.4|87987.2|87962.2|41
1632991200000|2021-09-30 08:40:00|87834.4|87809.4|87839|87814|87839.1|87814.1|87833|87808|42
1632998860000|2021-09-30 10:47:40|87991.7|87966.7|87991|87966|87993.1|87968.1|87988.8|87963.8|47
1632991210000|2021-09-30 08:40:10|87839.9|87814.9|87848.2|87823.2|87848.2|87823.2|87839.9|87814.9|56
1632998870000|2021-09-30 10:47:50|87991.4|87966.4|87990.5|87965.5|87994.2|87969.2|87988.6|87963.6|42
1632991220000|2021-09-30 08:40:20|87848.8|87823.8|87853.2|87828.2|87853.3|87828.3|87846.6|87821.6|55
1632998880000|2021-09-30 10:48:00|87990.9|87965.9|87991.8|87966.8|88009.2|87972.6|87990.7|87956.6|44
1632991230000|2021-09-30 08:40:30|87852.9|87827.9|87857.7|87832.7|87858.7|87833.7|87851.4|87826.4|55
1632998890000|2021-09-30 10:48:10|87989.5|87964.5|87990.5|87965.5|88003.9|87966.1|87988|87951.9|43
1632991240000|2021-09-30 08:40:40|87857.9|87832.9|87875.7|87850.7|87876.4|87851.4|87856.6|87831.6|56
1632998900000|2021-09-30 10:48:20|87990.4|87965.4|87995.5|87970.5|87995.7|87970.7|87990.4|87965.4|39
1632991250000|2021-09-30 08:40:50|87875.2|87850.2|87876.2|87851.2|87876.4|87851.4|87873.5|87848.5|36
1632998910000|2021-09-30 10:48:30|87996|87971|87995.6|87970.6|87997|87972|87993.9|87968.9|39
1632998920000|2021-09-30 10:48:40|87996.1|87971.1|88010.3|87985.3|88010.5|87985.5|87995.2|87970.2|47
1632991260000|2021-09-30 08:41:00|87875.7|87850.7|87876.7|87851.7|87876.7|87851.7|87874.2|87849.2|35
1632998930000|2021-09-30 10:48:50|88010.1|87985.1|88009.7|87984.7|88011|87986|88009.2|87984.2|40
1632991270000|2021-09-30 08:41:10|87875.8|87850.8|87879.8|87854.8|87880.5|87855.5|87874.9|87849.9|44
1632998940000|2021-09-30 10:49:00|88009.6|87984.6|88009.4|87984.4|88010.1|87985.1|88006|87981|43
1632991280000|2021-09-30 08:41:20|87879.9|87854.9|87879.3|87854.3|87884.1|87859.1|87875.5|87850.5|51
1632998950000|2021-09-30 10:49:10|88008.8|87983.8|88021.9|87996.9|88027.1|88002.1|88007.8|87974.3|39
1632991290000|2021-09-30 08:41:30|87880.6|87855.6|87881.2|87856.2|87882.8|87857.8|87878.8|87853.8|55
1632998960000|2021-09-30 10:49:20|88022.8|87997.8|88021.9|87996.9|88023.6|87998.6|88020.5|87995.5|39
1632991300000|2021-09-30 08:41:40|87880.8|87855.8|87879|87854|87882|87857|87877.9|87852.9|39
1632998970000|2021-09-30 10:49:30|88022.4|87997.4|88017.1|87992.1|88022.5|87997.5|88013.8|87988.8|41
1632991310000|2021-09-30 08:41:50|87879.2|87854.2|87878.3|87853.3|87881.8|87856.8|87878.1|87853.1|46
1632998980000|2021-09-30 10:49:40|88016.9|87991.9|88009.3|87984.3|88025.5|87991.9|88009.1|87973.3|46
1632991320000|2021-09-30 08:42:00|87878.8|87853.8|87877.5|87852.5|87878.8|87853.8|87874.5|87849.5|35
1632998990000|2021-09-30 10:49:50|88011|87986|88010.7|87985.7|88011.7|87986.7|88007.4|87982.4|46
1632991330000|2021-09-30 08:42:10|87877.1|87852.1|87879.3|87854.3|87881.3|87856.3|87877.1|87852.1|53
1632999000000|2021-09-30 10:50:00|88010.4|87985.4|88015.8|87990.8|88015.8|87990.8|88010.4|87985.4|35
1632991340000|2021-09-30 08:42:20|87879.5|87854.5|87881.6|87856.6|87881.6|87856.6|87879.5|87854.5|46
1632999010000|2021-09-30 10:50:10|88014.7|87989.7|88012|87987|88017|87992|88010.3|87985.3|32
1632991350000|2021-09-30 08:42:30|87880.4|87855.4|87882.6|87857.6|87884.5|87859.5|87880.4|87855.4|51
1632999020000|2021-09-30 10:50:20|88011.8|87986.8|88013|87988|88024.1|87988.9|88011.8|87973|26
1632991360000|2021-09-30 08:42:40|87882.2|87857.2|87898.7|87873.7|87900.4|87875.4|87882.2|87857.2|55
1632999030000|2021-09-30 10:50:30|88012.7|87987.7|88010.1|87985.1|88012.7|87987.7|88008.8|87983.8|28
1632991370000|2021-09-30 08:42:50|87898.6|87873.6|87898.8|87873.8|87900.7|87875.7|87897.9|87872.9|36
1632999040000|2021-09-30 10:50:40|88009.6|87984.6|88011.4|87986.4|88011.4|87986.4|88008.2|87983.2|33
1632991380000|2021-09-30 08:43:00|87899.2|87874.2|87899.2|87874.2|87900.1|87875.1|87896.6|87871.6|48
1632999050000|2021-09-30 10:50:50|88011.2|87986.2|88008|87983|88011.8|87986.8|88007.3|87982.3|35
1632991390000|2021-09-30 08:43:10|87899.4|87874.4|87899.7|87874.7|87902|87877|87899.4|87874.4|49
1632999060000|2021-09-30 10:51:00|88007.6|87982.6|88008.6|87983.6|88008.6|87983.6|88006.8|87981.8|19
1632991400000|2021-09-30 08:43:20|87900.4|87875.4|87904|87879|87904.4|87879.4|87899.1|87874.1|38
1632999070000|2021-09-30 10:51:10|88010.3|87985.3|88015.2|87990.2|88018|87993|88010.3|87985.3|50
1632991410000|2021-09-30 08:43:30|87904.1|87879.1|87904.6|87879.6|87905.4|87880.4|87903.8|87878.8|39
1632999080000|2021-09-30 10:51:20|88014.1|87989.1|88013.1|87988.1|88015.6|87990.6|88012.9|87987.9|43
1632991420000|2021-09-30 08:43:40|87904.5|87879.5|87905.9|87880.9|87906.5|87881.5|87904.5|87879.5|40
1632999090000|2021-09-30 10:51:30|88013.2|87988.2|88014.3|87989.3|88015.2|87990.2|88012.8|87987.8|39
1632991430000|2021-09-30 08:43:50|87906.2|87881.2|87904.2|87879.2|87906.8|87881.8|87904.2|87879.2|43
1632999100000|2021-09-30 10:51:40|88014.6|87989.6|88016|87991|88028.7|87992|88010.1|87975.2|48
1632991440000|2021-09-30 08:44:00|87904.1|87879.1|87906.5|87881.5|87909.1|87884.1|87902.4|87877.4|51
1632999110000|2021-09-30 10:51:50|88016.2|87991.2|88019.4|87994.4|88030.2|87997.9|88012.4|87975.1|52
1632991450000|2021-09-30 08:44:10|87906.2|87881.2|87903.4|87878.4|87915.7|87881.2|87900.3|87864.5|50
1632999120000|2021-09-30 10:52:00|88019.5|87994.5|88021.2|87996.2|88035.4|87998.5|88019.3|87984.6|56
1632991460000|2021-09-30 08:44:20|87903.1|87878.1|87910.3|87885.3|87911.5|87886.5|87903.1|87878.1|59
1632999130000|2021-09-30 10:52:10|88020.8|87995.8|88017.6|87992.6|88023.1|87998.1|88017.6|87992.6|58
1632991470000|2021-09-30 08:44:30|87910.2|87885.2|87906.8|87881.8|87911.2|87886.2|87903.2|87878.2|47
1632999140000|2021-09-30 10:52:20|88017.4|87992.4|88023.3|87998.3|88024.4|87999.4|88017.4|87992.4|53
1632991480000|2021-09-30 08:44:40|87906.9|87881.9|87908|87883|87909.2|87884.2|87906.8|87881.8|42
1632999150000|2021-09-30 10:52:30|88023.5|87998.5|88021.1|87996.1|88025.1|88000.1|88019.7|87994.7|51
1632991490000|2021-09-30 08:44:50|87909.4|87884.4|87911.8|87861.8|87917.9|87884.4|87904.5|87861.8|43
1632999160000|2021-09-30 10:52:40|88020.9|87995.9|88034.2|87984.2|88034.2|87996.2|88020.4|87982.3|27
1632991500000|2021-09-30 08:45:00|87911.9|87861.9|87901.5|87876.5|87913.1|87876.8|87899.9|87861.9|40
1632999170000|2021-09-30 10:52:50|88033.7|87983.7|88023.6|87998.6|88034.6|87998.7|88020.6|87983.7|24
1632991510000|2021-09-30 08:45:10|87901.6|87876.6|87903.8|87878.8|87905|87880|87900.4|87875.4|50
1632999180000|2021-09-30 10:53:00|88022.5|87997.5|88022.7|87997.7|88023.5|87998.5|88021.8|87996.8|28
1632991520000|2021-09-30 08:45:20|87903.9|87878.9|87898.2|87873.2|87904.4|87879.4|87896.9|87871.9|47
1632999190000|2021-09-30 10:53:10|88022.6|87997.6|88022.2|87997.2|88024.4|87999.4|88021.2|87996.2|43
1632991530000|2021-09-30 08:45:30|87898.3|87873.3|87894.3|87869.3|87899|87874|87894.3|87869.3|43
1632999200000|2021-09-30 10:53:20|88022.5|87997.5|88020.4|87995.4|88023.3|87998.3|88019.9|87994.9|33
1632991540000|2021-09-30 08:45:40|87894.4|87869.4|87888.9|87863.9|87894.9|87869.9|87886.6|87861.6|48
1632999210000|2021-09-30 10:53:30|88021.2|87996.2|88019.9|87994.9|88022.5|87997.5|88019.9|87994.9|36
1632991550000|2021-09-30 08:45:50|87886.8|87861.8|87890.5|87865.5|87890.5|87865.5|87886.8|87861.8|44
1632999220000|2021-09-30 10:53:40|88020|87995|88021.3|87996.3|88021.5|87996.5|88019.1|87994.1|45
1632991560000|2021-09-30 08:46:00|87890.4|87865.4|87891.2|87866.2|87906.6|87869|87890.4|87854.3|31
1632999230000|2021-09-30 10:53:50|88020.6|87995.6|88020.9|87995.9|88023.4|87998.4|88019.5|87994.5|24
1632991570000|2021-09-30 08:46:10|87891.5|87866.5|87894.3|87869.3|87894.7|87869.7|87891.1|87866.1|36
1632999240000|2021-09-30 10:54:00|88021|87996|88021.8|87996.8|88022.5|87997.5|88019.9|87994.9|49
1632991580000|2021-09-30 08:46:20|87894.9|87869.9|87904.9|87854.9|87906.3|87870.4|87892.2|87853.8|40
1632999250000|2021-09-30 10:54:10|88021.9|87996.9|88019.8|87994.8|88021.9|87996.9|88017.7|87992.7|43
1632991590000|2021-09-30 08:46:30|87905.1|87855.1|87892|87867|87905.5|87867.6|87891.7|87853.7|35
1632999260000|2021-09-30 10:54:20|88020.1|87995.1|88019.9|87994.9|88020.6|87995.6|88019.2|87994.2|27
1632991600000|2021-09-30 08:46:40|87891.8|87866.8|87896.2|87871.2|87896.2|87871.2|87891.6|87866.6|32
1632991610000|2021-09-30 08:46:50|87895.1|87870.1|87896.1|87871.1|87896.5|87871.5|87894.9|87869.9|26
1632999270000|2021-09-30 10:54:30|88020.1|87995.1|88017.2|87992.2|88020.6|87995.6|88015.2|87990.2|35
1632991620000|2021-09-30 08:47:00|87895.4|87870.4|87898.1|87873.1|87899.1|87874.1|87894.9|87869.9|36
1632999280000|2021-09-30 10:54:40|88017.1|87992.1|88018.8|87993.8|88019.5|87994.5|88016.4|87991.4|30
1632991630000|2021-09-30 08:47:10|87897.5|87872.5|87897.9|87872.9|87898.6|87873.6|87896.9|87871.9|19
1632999290000|2021-09-30 10:54:50|88018.6|87993.6|88018.8|87993.8|88019.4|87994.4|88018.1|87993.1|19
1632991640000|2021-09-30 08:47:20|87898|87873|87898|87873|87898.1|87873.1|87895.8|87870.8|28
1632999300000|2021-09-30 10:55:00|88019.1|87994.1|88019|87994|88021.3|87996.3|88018.3|87993.3|27
1632991650000|2021-09-30 08:47:30|87898.1|87873.1|87896.9|87871.9|87898.3|87873.3|87896.8|87871.8|27
1632999310000|2021-09-30 10:55:10|88019.5|87994.5|88021.4|87996.4|88022.3|87997.3|88016.2|87991.2|44
1632999320000|2021-09-30 10:55:20|88020.2|87995.2|88019.9|87994.9|88022.1|87997.1|88014.8|87989.8|56
1632999330000|2021-09-30 10:55:30|88020.1|87995.1|88019.8|87994.8|88022.1|87997.1|88019|87994|47
1632999340000|2021-09-30 10:55:40|88017.4|87992.4|88020.1|87995.1|88029.9|87997.5|88011.8|87976.8|51
1632999350000|2021-09-30 10:55:50|88019.1|87994.1|88016.9|87991.9|88019.9|87994.9|88016.9|87991.9|46
1632999360000|2021-09-30 10:56:00|88016.8|87991.8|88010.4|87985.4|88016.8|87991.8|88010|87985|49
1632991660000|2021-09-30 08:47:40|87897.1|87872.1|87895.5|87870.5|87898.1|87873.1|87895.2|87870.2|29
1632999370000|2021-09-30 10:56:10|88010.7|87985.7|88018.7|87968.7|88018.7|87985.9|88004.3|87967.6|45
1632991670000|2021-09-30 08:47:50|87895.9|87870.9|87890.2|87865.2|87895.9|87870.9|87889.4|87864.4|37
1632999380000|2021-09-30 10:56:20|88018.9|87968.9|88009|87984|88019.4|87984.1|88007|87967.6|29
1632999390000|2021-09-30 10:56:30|88007.9|87982.9|88010.4|87985.4|88010.4|87985.4|88007.5|87982.5|34
1632991680000|2021-09-30 08:48:00|87890.1|87865.1|87892.6|87867.6|87894|87869|87888.9|87863.9|39
1632999400000|2021-09-30 10:56:40|88011.6|87986.6|88013|87988|88026.6|87988.6|88010.1|87974.2|44
1632991690000|2021-09-30 08:48:10|87892.3|87867.3|87892|87867|87893.3|87868.3|87891.3|87866.3|24
1632999410000|2021-09-30 10:56:50|88013.2|87988.2|88015.6|87990.6|88015.6|87990.6|88012.3|87987.3|40
1632991700000|2021-09-30 08:48:20|87891.5|87866.5|87886.5|87861.5|87900.6|87867.3|87882.9|87850.6|41
1632999420000|2021-09-30 10:57:00|88015.4|87990.4|88029.4|87979.4|88029.7|87992|88014.1|87979|43
1632991710000|2021-09-30 08:48:30|87885.9|87860.9|87879.4|87854.4|87887.6|87862.6|87877.6|87852.6|49
1632999430000|2021-09-30 10:57:10|88029.1|87979.1|88013.1|87988.1|88029.7|87993|88010.8|87978.4|42
1632991720000|2021-09-30 08:48:40|87879.5|87854.5|87879.1|87854.1|87880.1|87855.1|87877.6|87852.6|38
1632999440000|2021-09-30 10:57:20|88012.8|87987.8|88014.9|87989.9|88014.9|87989.9|88012.4|87987.4|26
1632991730000|2021-09-30 08:48:50|87879.4|87854.4|87882.9|87857.9|87883.7|87858.7|87879|87854|35
1632999450000|2021-09-30 10:57:30|88014.6|87989.6|88014.4|87989.4|88015|87990|88014|87989|15
1632991740000|2021-09-30 08:49:00|87883.3|87858.3|87882.3|87857.3|87886.3|87861.3|87880.3|87855.3|49
1632999460000|2021-09-30 10:57:40|88014.5|87989.5|88015.3|87990.3|88020.6|87995.6|88014.5|87989.5|34
1632991750000|2021-09-30 08:49:10|87882.6|87857.6|87872.5|87847.5|87884|87859|87872|87847|40
1632999470000|2021-09-30 10:57:50|88015.4|87990.4|88019.1|87994.1|88019.2|87994.2|88015.4|87990.4|32
1632991760000|2021-09-30 08:49:20|87872.6|87847.6|87871.3|87846.3|87875.3|87850.3|87871.3|87846.3|34
1632999480000|2021-09-30 10:58:00|88019.5|87994.5|88020|87995|88020.4|87995.4|88017|87992|50
1632991770000|2021-09-30 08:49:30|87871.4|87846.4|87870.4|87845.4|87882.2|87849.4|87869.7|87831.7|43
1632999490000|2021-09-30 10:58:10|88019.6|87994.6|88019.2|87994.2|88021.3|87996.3|88016.1|87991.1|40
1632991780000|2021-09-30 08:49:40|87869.6|87844.6|87869.4|87844.4|87870.2|87845.2|87868.6|87843.6|35
1632999500000|2021-09-30 10:58:20|88018.2|87993.2|88021|87996|88021.6|87996.6|88018.2|87993.2|27
1632991790000|2021-09-30 08:49:50|87869.6|87844.6|87872.6|87847.6|87884.6|87847.9|87868.2|87834.2|27
1632999510000|2021-09-30 10:58:30|88021.7|87996.7|88020.9|87995.9|88021.7|87996.7|88017.8|87992.8|51
1632991800000|2021-09-30 08:50:00|87872.4|87847.4|87874.8|87849.8|87888.2|87851.5|87871.1|87837.5|33
1632999520000|2021-09-30 10:58:40|88021|87996|88019.1|87994.1|88021.6|87996.6|88018.3|87993.3|49
1632991810000|2021-09-30 08:50:10|87874.7|87849.7|87877.5|87852.5|87890.1|87852.5|87874.7|87840.1|17
1632999530000|2021-09-30 10:58:50|88018.9|87993.9|88016.7|87991.7|88019.4|87994.4|88012.9|87987.9|53
1632991820000|2021-09-30 08:50:20|87877.3|87852.3|87873.4|87848.4|87878.4|87853.4|87872.4|87847.4|34
1632999540000|2021-09-30 10:59:00|88016.4|87991.4|88023.6|87973.6|88023.6|87992.3|88007|87973.2|51
1632991830000|2021-09-30 08:50:30|87873.5|87848.5|87872.8|87847.8|87874|87849|87871.9|87846.9|21
1632999550000|2021-09-30 10:59:10|88023|87973|88021.5|87971.5|88023.3|87973.3|88021.5|87971.5|31
1632991840000|2021-09-30 08:50:40|87872.7|87847.7|87872.8|87847.8|87872.9|87847.9|87871.5|87846.5|25
1632999560000|2021-09-30 10:59:20|88021.6|87971.6|88014.6|87989.6|88024.7|87989.6|88011.6|87971.1|40
1632991850000|2021-09-30 08:50:50|87872.2|87847.2|87872.8|87847.8|87885.5|87849.6|87871.9|87834.6|43
1632999570000|2021-09-30 10:59:30|88013.7|87988.7|88014.6|87989.6|88014.8|87989.8|88013.7|87988.7|26
1632991860000|2021-09-30 08:51:00|87872.6|87847.6|87872.5|87847.5|87874.7|87849.7|87872|87847|27
1632999580000|2021-09-30 10:59:40|88014.5|87989.5|88014.1|87989.1|88015.5|87990.5|88013.9|87988.9|29
1632991870000|2021-09-30 08:51:10|87872.7|87847.7|87872.1|87847.1|87873|87848|87871|87846|23
1632999590000|2021-09-30 10:59:50|88014.4|87989.4|88014.9|87989.9|88015.2|87990.2|88013.5|87988.5|34
1632991880000|2021-09-30 08:51:20|87872|87847|87872.2|87847.2|87872.8|87847.8|87871.6|87846.6|22
1632999600000|2021-09-30 11:00:00|88015|87990|88018.6|87993.6|88022.8|87997.8|88013.5|87988.5|64
1632991890000|2021-09-30 08:51:30|87872.4|87847.4|87873.8|87848.8|87874.8|87849.8|87872.4|87847.4|38
1632999610000|2021-09-30 11:00:10|88016.4|87991.4|88014.8|87989.8|88016.7|87991.7|88012|87987|37
1632991900000|2021-09-30 08:51:40|87874.1|87849.1|87874.9|87849.9|87875.4|87850.4|87873.4|87848.4|23
1632999620000|2021-09-30 11:00:20|88016.1|87991.1|88020.8|87995.8|88020.9|87995.9|88015.7|87990.7|52
1632991910000|2021-09-30 08:51:50|87875.1|87850.1|87896|87846|87896|87858.9|87875|87841|33
1632999630000|2021-09-30 11:00:30|88020.6|87995.6|88020.8|87995.8|88022|87997|88017.2|87992.2|56
1632991920000|2021-09-30 08:52:00|87895.8|87845.8|87891.6|87841.6|87896|87854.8|87879|87840.8|35
1632999640000|2021-09-30 11:00:40|88020.3|87995.3|88019.3|87994.3|88020.3|87995.3|88018.2|87993.2|50
1632991930000|2021-09-30 08:52:10|87891.7|87841.7|87879.3|87854.3|87892.5|87854.5|87878.9|87841.4|29
1632999650000|2021-09-30 11:00:50|88019.5|87994.5|88020.5|87995.5|88021.2|87996.2|88017.6|87992.6|41
1632991940000|2021-09-30 08:52:20|87879|87854|87862.1|87837.1|87879.3|87854.3|87862.1|87837.1|32
1632999660000|2021-09-30 11:01:00|88020.3|87995.3|88020.7|87995.7|88021.7|87996.7|88019.2|87994.2|48
1632991950000|2021-09-30 08:52:30|87862.3|87837.3|87864.5|87839.5|87873.5|87843.1|87860.1|87823.1|48
1632999670000|2021-09-30 11:01:10|88020.8|87995.8|88020.2|87995.2|88021.1|87996.1|88018.2|87993.2|29
1632991960000|2021-09-30 08:52:40|87863.6|87838.6|87865.4|87840.4|87865.6|87840.6|87863.6|87838.6|22
1632999680000|2021-09-30 11:01:20|88020.8|87995.8|88013.6|87988.6|88024.5|87999.5|88011.6|87986.6|51
1632991970000|2021-09-30 08:52:50|87865.5|87840.5|87862.3|87837.3|87867.6|87842.6|87861.2|87836.2|44
1632999690000|2021-09-30 11:01:30|88013.3|87988.3|88012.2|87987.2|88013.9|87988.9|88012|87987|19
1632991980000|2021-09-30 08:53:00|87862|87837|87865|87840|87866.1|87841.1|87862|87837|40
1632999700000|2021-09-30 11:01:40|88011.9|87986.9|88012.9|87987.9|88012.9|87987.9|88011.3|87986.3|33
1632991990000|2021-09-30 08:53:10|87864.6|87839.6|87868.4|87843.4|87872.8|87847.8|87864.6|87839.6|41
1632999710000|2021-09-30 11:01:50|88013.1|87988.1|88008.5|87983.5|88013.1|87988.1|88006.4|87981.4|43
1632992000000|2021-09-30 08:53:20|87867.9|87842.9|87892|87867|87905.3|87868|87867.8|87842.8|48
1632999720000|2021-09-30 11:02:00|88008.2|87983.2|88010.2|87985.2|88010.4|87985.4|88007.7|87982.7|36
1632992010000|2021-09-30 08:53:30|87891.9|87866.9|87902.3|87877.3|87910.8|87877.5|87891.9|87859.4|40
1632999730000|2021-09-30 11:02:10|88009|87984|87999.7|87949.7|88009|87984|87988.1|87949.7|54
1632992020000|2021-09-30 08:53:40|87902.4|87877.4|87901.1|87876.1|87903.7|87878.7|87896.6|87871.6|46
1632999740000|2021-09-30 11:02:20|88002.8|87952.8|87990.3|87965.3|88003|87967|87981.9|87947.9|61
1632992030000|2021-09-30 08:53:50|87901.2|87876.2|87903.6|87878.6|87917.6|87881.1|87900.2|87867.6|41
1632999750000|2021-09-30 11:02:30|87990.4|87965.4|87999.3|87949.3|88000.7|87965.5|87986.7|87948.8|42
1632999760000|2021-09-30 11:02:40|87999.1|87949.1|87997.6|87947.6|88000.7|87950.7|87997.6|87947.6|38
1632992040000|2021-09-30 08:54:00|87903.5|87878.5|87902.5|87877.5|87904.1|87879.1|87900.3|87875.3|42
1632999770000|2021-09-30 11:02:50|87998.1|87948.1|87999.7|87949.7|88000.2|87950.2|87997.8|87947.8|26
1632999780000|2021-09-30 11:03:00|87999.8|87949.8|88000.7|87950.7|88001.6|87951.6|87998.7|87948.7|41
1632992050000|2021-09-30 08:54:10|87902.7|87877.7|87906|87881|87907.7|87882.7|87902.3|87877.3|37
1632999790000|2021-09-30 11:03:10|88000.8|87950.8|88000|87950|88001.5|87951.5|87999.5|87949.5|35
1632992060000|2021-09-30 08:54:20|87905.7|87880.7|87898.6|87873.6|87906|87881|87897.4|87872.4|48
1632999800000|2021-09-30 11:03:20|87999.5|87949.5|87988.4|87963.4|88002.8|87965.2|87988.1|87949.5|43
1632992070000|2021-09-30 08:54:30|87898.5|87873.5|87894.6|87869.6|87898.5|87873.5|87893.4|87868.4|33
1632999810000|2021-09-30 11:03:30|87989.2|87964.2|87986.3|87961.3|87989.7|87964.7|87985.7|87960.7|46
1632992080000|2021-09-30 08:54:40|87894.5|87869.5|87894.4|87869.4|87895.1|87870.1|87894.2|87869.2|26
1632999820000|2021-09-30 11:03:40|87986.2|87961.2|87992.7|87967.7|88006|87968.6|87985.1|87949.4|40
1632992090000|2021-09-30 08:54:50|87894.3|87869.3|87893.8|87868.8|87895.2|87870.2|87893.8|87868.8|22
1632999830000|2021-09-30 11:03:50|87992.5|87967.5|88005.8|87955.8|88006.6|87968.9|87992.3|87954.1|48
1632992100000|2021-09-30 08:55:00|87893.4|87868.4|87893.1|87868.1|87897.7|87872.7|87893.1|87868.1|42
1632999840000|2021-09-30 11:04:00|88005.7|87955.7|87992.8|87967.8|88006.7|87968.4|87992.5|87953.7|51
1632992110000|2021-09-30 08:55:10|87895|87870|87888.2|87863.2|87895|87870|87888.2|87863.2|34
1632999850000|2021-09-30 11:04:10|87992.9|87967.9|88001.9|87951.9|88004.2|87967.9|87989.4|87951.3|45
1632992120000|2021-09-30 08:55:20|87888.3|87863.3|87884.9|87859.9|87889.4|87864.4|87884.9|87859.9|42
1632999860000|2021-09-30 11:04:20|88002.1|87952.1|87987|87962|88002.3|87964.3|87987|87949.6|43
1632992130000|2021-09-30 08:55:30|87885.2|87860.2|87895.7|87845.7|87895.9|87862.4|87878.8|87841.2|56
1632999870000|2021-09-30 11:04:30|87987.2|87962.2|87991.6|87966.6|88001.5|87967.2|87985.3|87951.5|44
1632992140000|2021-09-30 08:55:40|87895.6|87845.6|87882|87857|87895.8|87857.7|87881.6|87845.1|27
1632999880000|2021-09-30 11:04:40|87991.7|87966.7|87989.4|87964.4|88002.2|87966.8|87985|87950.1|50
1632992150000|2021-09-30 08:55:50|87882.1|87857.1|87880.4|87855.4|87882.2|87857.2|87877.7|87852.7|41
1632999890000|2021-09-30 11:04:50|87988.8|87963.8|87988.6|87963.6|87990.2|87965.2|87987|87962|24
1632992160000|2021-09-30 08:56:00|87881.4|87856.4|87878.7|87853.7|87882.1|87857.1|87877.6|87852.6|46
1632999900000|2021-09-30 11:05:00|87990.7|87965.7|88000.2|87950.2|88003.9|87966.1|87987.8|87949.8|50
1632992170000|2021-09-30 08:56:10|87878.3|87853.3|87882.7|87857.7|87886.2|87861.2|87877.9|87852.9|43
1632999910000|2021-09-30 11:05:10|87999.4|87949.4|87990.9|87965.9|88001.4|87965.9|87988.6|87949|44
1632992180000|2021-09-30 08:56:20|87883.6|87858.6|87875.9|87850.9|87883.7|87858.7|87875.6|87850.6|48
1632999920000|2021-09-30 11:05:20|87991.5|87966.5|87994.2|87969.2|87994.4|87969.4|87989.5|87964.5|46
1632992190000|2021-09-30 08:56:30|87875.8|87850.8|87871.9|87846.9|87876.7|87851.7|87871|87846|43
1632999930000|2021-09-30 11:05:30|87994.7|87969.7|87989.8|87964.8|87994.7|87969.7|87989.8|87964.8|52
1632992200000|2021-09-30 08:56:40|87872.1|87847.1|87875.3|87850.3|87876|87851|87872.1|87847.1|31
1632999940000|2021-09-30 11:05:40|87990|87965|87987|87962|87990.9|87965.9|87986.4|87961.4|44
1632992210000|2021-09-30 08:56:50|87875.5|87850.5|87879.9|87854.9|87880.7|87855.7|87873|87848|50
1632999950000|2021-09-30 11:05:50|87988|87963|87979.3|87954.3|87992.5|87963|87978.3|87940.1|51
1632992220000|2021-09-30 08:57:00|87878.2|87853.2|87881.6|87856.6|87882.1|87857.1|87878.2|87853.2|43
1632999960000|2021-09-30 11:06:00|87979.5|87954.5|87978.1|87953.1|87979.5|87954.5|87977.4|87952.4|37
1632992230000|2021-09-30 08:57:10|87881.8|87856.8|87875.3|87850.3|87888.5|87856.8|87875.3|87838.5|45
1632999970000|2021-09-30 11:06:10|87978.2|87953.2|87973.2|87948.2|87978.6|87953.6|87972.5|87947.5|44
1632992240000|2021-09-30 08:57:20|87875.5|87850.5|87870|87845|87876.1|87851.1|87869.6|87844.6|37
1632999980000|2021-09-30 11:06:20|87973.1|87948.1|87973.6|87948.6|87974.1|87949.1|87971.7|87946.7|34
1632992250000|2021-09-30 08:57:30|87870.4|87845.4|87886.3|87861.3|87888.5|87863.5|87870.4|87845.4|64
1632999990000|2021-09-30 11:06:30|87973.7|87948.7|87974.7|87924.7|87974.8|87949.1|87966.9|87922.3|48
1632992260000|2021-09-30 08:57:40|87898.8|87848.8|87898.2|87848.2|87899.2|87849.2|87897.2|87847.2|43
1633000000000|2021-09-30 11:06:40|87975.5|87925.5|87970.5|87920.5|87975.5|87925.5|87969.8|87919.8|50
1632992270000|2021-09-30 08:57:50|87898.5|87848.5|87882.5|87857.5|87898.9|87859.2|87882.2|87846.1|41
1633000010000|2021-09-30 11:06:50|87972.8|87922.8|87956.1|87931.1|87972.8|87934.4|87955.3|87921.2|48
1632992280000|2021-09-30 08:58:00|87882.6|87857.6|87881.1|87856.1|87884|87859|87880.9|87855.9|40
1633000020000|2021-09-30 11:07:00|87955.8|87930.8|87968.5|87918.5|87970.4|87931.1|87955.8|87916.8|30
1632992290000|2021-09-30 08:58:10|87881|87856|87888.3|87863.3|87897.9|87864.3|87880.7|87845.3|39
1633000030000|2021-09-30 11:07:10|87968.6|87918.6|87964.5|87914.5|87968.9|87918.9|87964.5|87914.5|36
1632992300000|2021-09-30 08:58:20|87887.9|87862.9|87891.7|87866.7|87893|87868|87887.7|87862.7|36
1633000040000|2021-09-30 11:07:20|87964.3|87914.3|87966.2|87916.2|87966.6|87916.6|87964.3|87914.3|34
1632992310000|2021-09-30 08:58:30|87892.7|87867.7|87885.9|87860.9|87892.7|87867.7|87885.9|87860.9|41
1633000050000|2021-09-30 11:07:30|87965.8|87915.8|87953.8|87928.8|87967.9|87929|87952.5|87914.4|38
1633000060000|2021-09-30 11:07:40|87953.6|87928.6|87952.1|87927.1|87955.1|87930.1|87951.6|87926.6|43
1633000070000|2021-09-30 11:07:50|87951.5|87926.5|87952.1|87927.1|87952.2|87927.2|87950|87925|24
1633000080000|2021-09-30 11:08:00|87952.2|87927.2|87952.9|87927.9|87956.7|87931.7|87951|87926|48
1632992320000|2021-09-30 08:58:40|87886.4|87861.4|87886.4|87861.4|87887.2|87862.2|87884.2|87859.2|29
1633000090000|2021-09-30 11:08:10|87952.2|87927.2|87947.8|87922.8|87954.5|87929.5|87946.4|87921.4|26
1632992330000|2021-09-30 08:58:50|87887.9|87862.9|87892.5|87867.5|87894.2|87869.2|87886.8|87861.8|51
1633000100000|2021-09-30 11:08:20|87946.6|87921.6|87940.7|87915.7|87946.6|87921.6|87940.2|87915.2|40
1632992340000|2021-09-30 08:59:00|87892|87867|87890.7|87840.7|87894.3|87867|87878.5|87840.5|62
1633000110000|2021-09-30 11:08:30|87940.6|87915.6|87944.9|87919.9|87947.9|87922.9|87940|87915|35
1632992350000|2021-09-30 08:59:10|87878.6|87853.6|87878.2|87853.2|87890.3|87853.6|87875.3|87839.7|43
1633000120000|2021-09-30 11:08:40|87945.1|87920.1|87943.7|87918.7|87946.8|87921.8|87940.1|87915.1|44
1632992360000|2021-09-30 08:59:20|87878.5|87853.5|87888.6|87838.6|87888.7|87853.8|87876.1|87838.6|51
1633000130000|2021-09-30 11:08:50|87942|87917|87943.3|87918.3|87945.5|87920.5|87941.5|87916.5|41
1633000140000|2021-09-30 11:09:00|87943.4|87918.4|87943.6|87918.6|87944.1|87919.1|87941.3|87916.3|41
1632992370000|2021-09-30 08:59:30|87888.5|87838.5|87894.5|87844.5|87896.5|87846.5|87888.4|87838.4|55
1633000150000|2021-09-30 11:09:10|87942.8|87917.8|87938.4|87913.4|87948.9|87923.9|87938.4|87913.4|49
1632992380000|2021-09-30 08:59:40|87892.9|87842.9|87898.3|87848.3|87899.3|87849.3|87891.8|87841.8|51
1633000160000|2021-09-30 11:09:20|87938.5|87913.5|87938.8|87913.8|87939.2|87914.2|87937.8|87912.8|27
1632992390000|2021-09-30 08:59:50|87897.9|87847.9|87903.8|87853.8|87904|87854|87896.5|87846.5|61
1633000170000|2021-09-30 11:09:30|87938.5|87913.5|87939.1|87914.1|87939.5|87914.5|87937.8|87912.8|30
1632992400000|2021-09-30 09:00:00|87903.9|87853.9|87911.6|87861.6|87911.6|87861.6|87903.9|87853.9|64
1633000180000|2021-09-30 11:09:40|87938.8|87913.8|87933.9|87908.9|87939|87914|87933.9|87908.9|33
1632992410000|2021-09-30 09:00:10|87911.1|87861.1|87914.1|87864.1|87917.5|87867.5|87910.8|87860.8|56
1633000190000|2021-09-30 11:09:50|87934.2|87909.2|87940|87915|87940.6|87915.6|87931.2|87906.2|45
1632992420000|2021-09-30 09:00:20|87915.5|87865.5|87907.1|87882.1|87917.1|87882.1|87904.7|87864.1|41
1633000200000|2021-09-30 11:10:00|87939.3|87914.3|87936.3|87911.3|87939.6|87914.6|87935.6|87910.6|42
1632992430000|2021-09-30 09:00:30|87906.3|87881.3|87908.4|87883.4|87911.3|87886.3|87906.1|87881.1|41
1633000210000|2021-09-30 11:10:10|87936.6|87911.6|87941.7|87916.7|87942.8|87917.8|87934.7|87909.7|44
1632992440000|2021-09-30 09:00:40|87907.1|87882.1|87912.6|87862.6|87919.1|87882.1|87902.6|87861.8|53
1633000220000|2021-09-30 11:10:20|87941.5|87916.5|87940.1|87915.1|87943|87918|87938.7|87913.7|40
1632992450000|2021-09-30 09:00:50|87912.9|87862.9|87902.7|87877.7|87915.7|87879|87900.2|87862.1|34
1633000230000|2021-09-30 11:10:30|87940.2|87915.2|87941.7|87916.7|87942.2|87917.2|87940|87915|34
1632992460000|2021-09-30 09:01:00|87902.9|87877.9|87906.6|87881.6|87908.3|87883.3|87902|87877|48
1633000240000|2021-09-30 11:10:40|87942|87917|87924.1|87899.1|87942|87917|87924.1|87899.1|53
1632992470000|2021-09-30 09:01:10|87906.7|87881.7|87908.3|87883.3|87908.4|87883.4|87905.6|87880.6|37
1633000250000|2021-09-30 11:10:50|87923.9|87898.9|87923.1|87898.1|87924.3|87899.3|87922.1|87897.1|40
1632992480000|2021-09-30 09:01:20|87908.1|87883.1|87905.2|87880.2|87908.1|87883.1|87905|87880|22
1633000260000|2021-09-30 11:11:00|87923|87898|87918.4|87893.4|87924.2|87899.2|87917.9|87892.9|37
1632992490000|2021-09-30 09:01:30|87905.1|87880.1|87901.4|87851.4|87916.9|87880.3|87889|87850.8|49
1633000270000|2021-09-30 11:11:10|87916.9|87891.9|87912.2|87887.2|87918.6|87893.6|87911.8|87886.8|39
1632992500000|2021-09-30 09:01:40|87900.1|87850.1|87904.9|87854.9|87904.9|87859.8|87882.6|87846.9|43
1633000280000|2021-09-30 11:11:20|87912.5|87887.5|87910.1|87885.1|87915.2|87890.2|87910|87885|43
1633000290000|2021-09-30 11:11:30|87909.8|87884.8|87899.4|87849.4|87910.6|87885.6|87894.8|87848.6|49
1632992510000|2021-09-30 09:01:50|87904.4|87854.4|87886.9|87861.9|87905.1|87864.3|87886.2|87849.5|37
1633000300000|2021-09-30 11:11:40|87899.3|87849.3|87888.3|87863.3|87902.8|87865.9|87888.3|87848.8|28
1632992520000|2021-09-30 09:02:00|87888.5|87863.5|87885.5|87860.5|87888.5|87863.5|87885.3|87860.3|45
1633000310000|2021-09-30 11:11:50|87888.4|87863.4|87842.5|87792.5|87898.3|87866.8|87842.5|87792.5|61
1632992530000|2021-09-30 09:02:10|87885.4|87860.4|87888.7|87863.7|87889.9|87864.9|87884.5|87859.5|33
1633000320000|2021-09-30 11:12:00|87842.2|87792.2|87844.5|87794.5|87845.5|87795.5|87834.1|87784.1|61
1632992540000|2021-09-30 09:02:20|87888.8|87863.8|87884|87859|87889.4|87864.4|87883|87858|50
1633000330000|2021-09-30 11:12:10|87842.5|87792.5|87841.6|87791.6|87844.8|87794.8|87838.5|87788.5|52
1632992550000|2021-09-30 09:02:30|87883.5|87858.5|87887.4|87862.4|87887.5|87862.5|87882.3|87857.3|30
1633000340000|2021-09-30 11:12:20|87841|87791|87843.4|87793.4|87844.9|87794.9|87841|87791|46
1632992560000|2021-09-30 09:02:40|87886.8|87861.8|87887|87862|87887.5|87862.5|87881.9|87856.9|47
1633000350000|2021-09-30 11:12:30|87843.6|87793.6|87842.5|87792.5|87846.4|87796.4|87842.4|87792.4|50
1633000360000|2021-09-30 11:12:40|87842.6|87792.6|87847.4|87797.4|87847.4|87797.4|87842.6|87792.6|46
1632992570000|2021-09-30 09:02:50|87886.9|87861.9|87889.4|87864.4|87890.9|87865.9|87886.6|87861.6|35
1633000370000|2021-09-30 11:12:50|87846.9|87796.9|87825.3|87775.3|87848.4|87798.4|87819.4|87769.4|59
1633000380000|2021-09-30 11:13:00|87825.2|87775.2|87826.1|87776.1|87828.6|87778.6|87824.3|87774.3|52
1632992580000|2021-09-30 09:03:00|87889.7|87864.7|87881.1|87831.1|87889.7|87864.7|87869.2|87829.5|49
1633000390000|2021-09-30 11:13:10|87825.9|87775.9|87846.1|87796.1|87847.9|87809.6|87825.7|87775.7|52
1633000400000|2021-09-30 11:13:20|87847.7|87797.7|87846.2|87796.2|87849.7|87799.7|87844.9|87794.9|37
1632992590000|2021-09-30 09:03:10|87880|87830|87884.5|87834.5|87887.9|87850.9|87868.8|87830|57
1633000410000|2021-09-30 11:13:30|87846.3|87796.3|87847.2|87797.2|87850|87800|87845.9|87795.9|44
1632992600000|2021-09-30 09:03:20|87886.3|87836.3|87880.9|87855.9|87888|87856.3|87872|87834.4|60
1633000420000|2021-09-30 11:13:40|87848.6|87798.6|87845.6|87795.6|87849|87799|87845.6|87795.6|39
1632992610000|2021-09-30 09:03:30|87880.6|87855.6|87878.9|87853.9|87882.9|87857.9|87878.7|87853.7|41
1633000430000|2021-09-30 11:13:50|87845.5|87795.5|87848.3|87798.3|87848.4|87798.4|87845.5|87795.5|34
1632992620000|2021-09-30 09:03:40|87878.5|87853.5|87885.2|87860.2|87885.9|87860.9|87878|87853|51
1633000440000|2021-09-30 11:14:00|87847.8|87797.8|87834.2|87809.2|87852|87817.1|87829.5|87797.8|48
1632992630000|2021-09-30 09:03:50|87885.4|87860.4|87889.2|87839.2|87892.8|87860.4|87876.6|87838|42
1633000450000|2021-09-30 11:14:10|87832.1|87807.1|87824.2|87799.2|87832.1|87807.1|87819.7|87794.7|56
1632992640000|2021-09-30 09:04:00|87888.7|87838.7|87881.8|87856.8|87893.5|87857.1|87880.2|87838.5|35
1633000460000|2021-09-30 11:14:20|87822.8|87797.8|87822.8|87797.8|87824.5|87799.5|87822.2|87797.2|30
1632992650000|2021-09-30 09:04:10|87882.4|87857.4|87878.1|87853.1|87893.3|87857.4|87875.7|87839.4|39
1633000470000|2021-09-30 11:14:30|87822.7|87797.7|87825|87800|87830.5|87805.5|87822.7|87797.7|49
1632992660000|2021-09-30 09:04:20|87878.2|87853.2|87876.1|87851.1|87879.5|87854.5|87873.9|87848.9|47
1633000480000|2021-09-30 11:14:40|87825.6|87800.6|87825.3|87800.3|87830.3|87805.3|87825.3|87800.3|59
1632992670000|2021-09-30 09:04:30|87876.3|87851.3|87877.6|87852.6|87889.8|87855.8|87876.3|87838.9|57
1633000490000|2021-09-30 11:14:50|87825.8|87800.8|87825.2|87800.2|87830.6|87805.6|87824.3|87799.3|63
1632992680000|2021-09-30 09:04:40|87878.4|87853.4|87878.8|87853.8|87880.6|87855.6|87875.8|87850.8|45
1633000500000|2021-09-30 11:15:00|87826.2|87801.2|87826.1|87801.1|87831.5|87806.5|87823.4|87798.4|63
1632992690000|2021-09-30 09:04:50|87878|87853|87861|87836|87879.8|87854.8|87860.9|87829.7|34
1633000510000|2021-09-30 11:15:10|87825.8|87800.8|87830.6|87805.6|87831.1|87806.1|87820.9|87795.9|48
1632992700000|2021-09-30 09:05:00|87859.9|87834.9|87855.2|87830.2|87861.7|87836.7|87854.2|87829.2|49
1633000520000|2021-09-30 11:15:20|87830.5|87805.5|87839.3|87814.3|87853.5|87816.1|87830.5|87802.2|56
1633000530000|2021-09-30 11:15:30|87838.5|87813.5|87837|87812|87841.8|87816.8|87836.7|87811.7|55
1633000540000|2021-09-30 11:15:40|87838.5|87813.5|87839.1|87814.1|87842.8|87817.8|87836.4|87811.4|44
1633000550000|2021-09-30 11:15:50|87839.7|87814.7|87836.8|87811.8|87852.7|87815.9|87833.8|87799.9|42
1632992710000|2021-09-30 09:05:10|87855.5|87830.5|87860.5|87835.5|87860.8|87835.8|87855.1|87830.1|46
1633000560000|2021-09-30 11:16:00|87835.2|87810.2|87838.5|87813.5|87843.5|87818.5|87835.2|87810.2|50
1632992720000|2021-09-30 09:05:20|87860.7|87835.7|87857.8|87832.8|87861.2|87836.2|87857.2|87832.2|55
1633000570000|2021-09-30 11:16:10|87838.7|87813.7|87840.6|87815.6|87842.3|87817.3|87838|87813|44
1632992730000|2021-09-30 09:05:30|87858|87833|87861.5|87836.5|87862.8|87837.8|87856.2|87831.2|51
1633000580000|2021-09-30 11:16:20|87838|87813|87840.8|87815.8|87841.7|87816.7|87838|87813|49
1632992740000|2021-09-30 09:05:40|87862|87837|87859.4|87834.4|87862.9|87837.9|87858.4|87833.4|34
1633000590000|2021-09-30 11:16:30|87840.9|87815.9|87841.8|87816.8|87842.1|87817.1|87840.2|87815.2|38
1632992750000|2021-09-30 09:05:50|87859.1|87834.1|87850.6|87825.6|87859.1|87834.1|87850.2|87825.2|45
1633000600000|2021-09-30 11:16:40|87841.7|87816.7|87839.7|87814.7|87844.1|87819.1|87838.3|87813.3|58
1632992760000|2021-09-30 09:06:00|87850.5|87825.5|87850.6|87825.6|87852.3|87827.3|87850.3|87825.3|50
1633000610000|2021-09-30 11:16:50|87839.8|87814.8|87846.8|87821.8|87849.8|87824.8|87839.8|87814.8|60
1632992770000|2021-09-30 09:06:10|87850.3|87825.3|87849.2|87824.2|87851.6|87826.6|87845.1|87820.1|43
1633000620000|2021-09-30 11:17:00|87849.2|87824.2|87845.5|87820.5|87850.2|87825.2|87845.1|87820.1|56
1632992780000|2021-09-30 09:06:20|87848.7|87823.7|87848.3|87823.3|87849.6|87824.6|87847.5|87822.5|35
1633000630000|2021-09-30 11:17:10|87845.2|87820.2|87850|87825|87851|87826|87845.1|87820.1|47
1632992790000|2021-09-30 09:06:30|87848.4|87823.4|87847.9|87822.9|87849|87824|87846.7|87821.7|40
1633000640000|2021-09-30 11:17:20|87850.6|87825.6|87853.9|87828.9|87855.1|87830.1|87849.1|87824.1|43
1632992800000|2021-09-30 09:06:40|87848|87823|87848.4|87823.4|87848.7|87823.7|87847.6|87822.6|32
1633000650000|2021-09-30 11:17:30|87854.2|87829.2|87862.5|87837.5|87864.9|87839.9|87854.2|87829.2|50
1633000660000|2021-09-30 11:17:40|87862.8|87837.8|87852.9|87827.9|87862.8|87837.8|87852.7|87827.7|49
1632992810000|2021-09-30 09:06:50|87848.3|87823.3|87847.9|87822.9|87863.5|87825.7|87847.2|87812.5|42
1633000670000|2021-09-30 11:17:50|87854.2|87829.2|87859.2|87834.2|87859.2|87834.2|87853.6|87828.6|59
1632992820000|2021-09-30 09:07:00|87848.9|87823.9|87848.9|87823.9|87864.5|87824.1|87847.8|87810.9|56
1633000680000|2021-09-30 11:18:00|87859.3|87834.3|87858|87833|87862.9|87837.9|87855.9|87830.9|66
1632992830000|2021-09-30 09:07:10|87848.7|87823.7|87850.7|87825.7|87850.8|87825.8|87847.9|87822.9|40
1633000690000|2021-09-30 11:18:10|87857.8|87832.8|87857|87832|87857.8|87832.8|87855.3|87830.3|41
1632992840000|2021-09-30 09:07:20|87850.8|87825.8|87851.1|87826.1|87851.8|87826.8|87850.1|87825.1|42
1633000700000|2021-09-30 11:18:20|87857.3|87832.3|87856.4|87831.4|87858.8|87833.8|87856.4|87831.4|37
1632992850000|2021-09-30 09:07:30|87851|87826|87852.3|87827.3|87852.4|87827.4|87850.8|87825.8|33
1633000710000|2021-09-30 11:18:30|87856.3|87831.3|87862.5|87837.5|87864.2|87839.2|87855.4|87830.4|54
1632992860000|2021-09-30 09:07:40|87852.9|87827.9|87851.9|87826.9|87854.9|87829.9|87851.8|87826.8|45
1633000720000|2021-09-30 11:18:40|87862.9|87837.9|87860.3|87835.3|87867.6|87842.6|87858.9|87833.9|43
1632992870000|2021-09-30 09:07:50|87852.1|87827.1|87852.7|87827.7|87853.1|87828.1|87851.9|87826.9|29
1633000730000|2021-09-30 11:18:50|87859.8|87834.8|87871.8|87846.8|87874.3|87849.3|87857.3|87832.3|47
1632992880000|2021-09-30 09:08:00|87852.8|87827.8|87854.6|87829.6|87855.2|87830.2|87852.3|87827.3|42
1633000740000|2021-09-30 11:19:00|87872.1|87847.1|87887|87862|87887.9|87862.4|87871.2|87836.1|61
1632992890000|2021-09-30 09:08:10|87854|87829|87893|87843|87896.6|87858.6|87854|87829|57
1633000750000|2021-09-30 11:19:10|87887.1|87862.1|87906.3|87856.3|87907.9|87869.4|87887|87855.6|53
1632992900000|2021-09-30 09:08:20|87892.5|87842.5|87884.3|87834.3|87893.5|87847.3|87870.9|87833.2|45
1633000760000|2021-09-30 11:19:20|87906.8|87856.8|87907.8|87857.8|87911.5|87861.5|87905|87855|52
1632992910000|2021-09-30 09:08:30|87884.4|87834.4|87883.5|87833.5|87884.9|87834.9|87882|87832|32
1633000770000|2021-09-30 11:19:30|87908.9|87858.9|87885|87835|87913.2|87877.9|87872.9|87835|56
1632992920000|2021-09-30 09:08:40|87883.2|87833.2|87875.4|87850.4|87886.3|87851.1|87873.4|87833|38
1633000780000|2021-09-30 11:19:40|87885.5|87835.5|87872.9|87847.9|87887.3|87848.9|87869.5|87834.7|48
1632992930000|2021-09-30 09:08:50|87875.1|87850.1|87881.7|87856.7|87892.3|87856.7|87874.6|87839.4|44
1633000790000|2021-09-30 11:19:50|87873.7|87848.7|87877.9|87852.9|87877.9|87852.9|87873.3|87848.3|47
1632992940000|2021-09-30 09:09:00|87881.3|87856.3|87878.7|87853.7|87897.5|87858.9|87878.3|87841.5|45
1633000800000|2021-09-30 11:20:00|87877.5|87852.5|87877.8|87852.8|87889.4|87855.9|87876.1|87836.9|48
1632992950000|2021-09-30 09:09:10|87878|87853|87873.7|87848.7|87878.2|87853.2|87873.6|87848.6|53
1633000810000|2021-09-30 11:20:10|87877.7|87852.7|87883.1|87858.1|87884.1|87859.1|87877.5|87852.5|44
1632992960000|2021-09-30 09:09:20|87873.5|87848.5|87877.8|87852.8|87878.5|87853.5|87873|87848|36
1633000820000|2021-09-30 11:20:20|87883.5|87858.5|87882|87857|87883.8|87858.8|87878.9|87853.9|47
1632992970000|2021-09-30 09:09:30|87878.1|87853.1|87881.8|87856.8|87883.3|87858.3|87877.1|87852.1|46
1633000830000|2021-09-30 11:20:30|87882.2|87857.2|87882.2|87857.2|87882.2|87857.2|87879.2|87854.2|39
1632992980000|2021-09-30 09:09:40|87882.5|87857.5|87891|87866|87892.1|87867.1|87882|87857|47
1633000840000|2021-09-30 11:20:40|87882.4|87857.4|87884.5|87859.5|87887.9|87862.9|87881.2|87856.2|50
1632992990000|2021-09-30 09:09:50|87891.1|87866.1|87890.5|87865.5|87891.8|87866.8|87890.3|87865.3|37
1633000850000|2021-09-30 11:20:50|87884.4|87859.4|87900.7|87850.7|87900.7|87864.8|87883.9|87850|45
1632993000000|2021-09-30 09:10:00|87890.6|87865.6|87886.8|87861.8|87899|87867.2|87886.4|87849|43
1633000860000|2021-09-30 11:21:00|87887.6|87862.6|87883.4|87858.4|87888.2|87863.2|87883.4|87858.4|64
1632993010000|2021-09-30 09:10:10|87887|87862|87891.8|87841.8|87893.9|87862.1|87880.6|87841.8|37
1633000870000|2021-09-30 11:21:10|87882.9|87857.9|87891.9|87841.9|87891.9|87860.4|87880.3|87841.9|35
1632993020000|2021-09-30 09:10:20|87891.6|87841.6|87888.8|87863.8|87892.5|87863.9|87880|87841.6|49
1633000880000|2021-09-30 11:21:20|87880.6|87855.6|87880.7|87855.7|87882.9|87857.9|87880.2|87855.2|35
1632993030000|2021-09-30 09:10:30|87889.8|87864.8|87894.2|87869.2|87895.9|87870.9|87889.8|87864.8|46
1633000890000|2021-09-30 11:21:30|87880.5|87855.5|87879.6|87854.6|87881.3|87856.3|87878|87853|41
1632993040000|2021-09-30 09:10:40|87894.3|87869.3|87894.4|87869.4|87894.6|87869.6|87893.6|87868.6|24
1633000900000|2021-09-30 11:21:40|87879.3|87854.3|87879|87854|87879.9|87854.9|87875.5|87850.5|45
1632993050000|2021-09-30 09:10:50|87894|87869|87888.1|87863.1|87894.5|87869.5|87887.5|87862.5|30
1633000910000|2021-09-30 11:21:50|87878.8|87853.8|87879.6|87854.6|87881.1|87856.1|87878.2|87853.2|37
1632993060000|2021-09-30 09:11:00|87887.8|87862.8|87885.9|87860.9|87887.9|87862.9|87882.5|87857.5|57
1633000920000|2021-09-30 11:22:00|87879.8|87854.8|87879.1|87854.1|87886.4|87861.4|87879.1|87854.1|59
1632993070000|2021-09-30 09:11:10|87886.9|87861.9|87886.8|87861.8|87888.1|87863.1|87886.2|87861.2|36
1633000930000|2021-09-30 11:22:10|87878.8|87853.8|87882.4|87857.4|87884.3|87859.3|87878.3|87853.3|46
1632993080000|2021-09-30 09:11:20|87886.4|87861.4|87890.6|87865.6|87890.7|87865.7|87886.2|87861.2|39
1633000940000|2021-09-30 11:22:20|87883.2|87858.2|87882.7|87857.7|87885.7|87860.7|87880.4|87855.4|45
1632993090000|2021-09-30 09:11:30|87888.9|87863.9|87888|87863|87888.9|87863.9|87887.5|87862.5|38
1633000950000|2021-09-30 11:22:30|87882.4|87857.4|87878.8|87853.8|87883.2|87858.2|87878.8|87853.8|28
1632993100000|2021-09-30 09:11:40|87888.1|87863.1|87883.2|87858.2|87899|87863.6|87882.8|87846.4|42
1633000960000|2021-09-30 11:22:40|87878.6|87853.6|87876.8|87851.8|87881.5|87856.5|87876.8|87851.8|53
1632993110000|2021-09-30 09:11:50|87883.4|87858.4|87884.2|87859.2|87887.1|87862.1|87883.1|87858.1|52
1633000970000|2021-09-30 11:22:50|87877.4|87852.4|87872.7|87847.7|87877.4|87852.4|87872.2|87847.2|49
1632993120000|2021-09-30 09:12:00|87884.6|87859.6|87882|87857|87884.6|87859.6|87880.5|87855.5|49
1633000980000|2021-09-30 11:23:00|87872.8|87847.8|87872.1|87847.1|87876|87851|87869.6|87844.6|49
1632993130000|2021-09-30 09:12:10|87881.9|87856.9|87885.6|87860.6|87886.7|87861.7|87881.7|87856.7|44
1633000990000|2021-09-30 11:23:10|87871.1|87846.1|87872|87847|87874.2|87849.2|87869.8|87844.8|40
1632993140000|2021-09-30 09:12:20|87886.2|87861.2|87900.7|87875.7|87901.8|87876.8|87885.6|87860.6|42
1633001000000|2021-09-30 11:23:20|87871.4|87846.4|87867.5|87842.5|87872.6|87847.6|87866.7|87841.7|42
1632993150000|2021-09-30 09:12:30|87902.4|87877.4|87906.2|87881.2|87908.8|87883.8|87902.4|87877.4|52
1633001010000|2021-09-30 11:23:30|87867.4|87842.4|87867.9|87842.9|87869|87844|87866|87841|40
1632993160000|2021-09-30 09:12:40|87905.9|87880.9|87910.3|87885.3|87911.7|87886.7|87905.5|87880.5|40
1633001020000|2021-09-30 11:23:40|87868.1|87843.1|87867.1|87842.1|87868.9|87843.9|87865.5|87840.5|46
1632993170000|2021-09-30 09:12:50|87910.1|87885.1|87918.9|87868.9|87920.2|87885.3|87908|87868.5|47
1633001030000|2021-09-30 11:23:50|87866.8|87841.8|87870.2|87845.2|87871|87846|87865.9|87840.9|38
1632993180000|2021-09-30 09:13:00|87919.2|87869.2|87914|87889|87922.3|87889|87910.8|87868.9|41
1633001040000|2021-09-30 11:24:00|87870.6|87845.6|87871.8|87846.8|87873.9|87848.9|87870.4|87845.4|49
1633001050000|2021-09-30 11:24:10|87872.2|87847.2|87872|87847|87873.1|87848.1|87871|87846|31
1633001060000|2021-09-30 11:24:20|87872.6|87847.6|87877.2|87852.2|87878.3|87853.3|87872.1|87847.1|35
1633001070000|2021-09-30 11:24:30|87877|87852|87875.2|87850.2|87877.3|87852.3|87874.8|87849.8|35
1632993190000|2021-09-30 09:13:10|87913|87888|87919.1|87894.1|87919.1|87894.1|87912.4|87887.4|49
1633001080000|2021-09-30 11:24:40|87876.4|87851.4|87880.8|87855.8|87882.4|87857.4|87874.7|87849.7|42
1633001090000|2021-09-30 11:24:50|87881.1|87856.1|87878.5|87853.5|87881.8|87856.8|87875.5|87850.5|35
1633001100000|2021-09-30 11:25:00|87877.7|87852.7|87879.5|87854.5|87882|87857|87875.2|87850.2|47
1633001110000|2021-09-30 11:25:10|87879.3|87854.3|87879.5|87854.5|87882.3|87857.3|87878.2|87853.2|42
1632993200000|2021-09-30 09:13:20|87919|87894|87912.3|87887.3|87920.2|87895.2|87903.9|87878.9|67
1633001120000|2021-09-30 11:25:20|87879.9|87854.9|87873.1|87848.1|87879.9|87854.9|87873.1|87848.1|52
1632993210000|2021-09-30 09:13:30|87912.8|87887.8|87914.8|87889.8|87915.5|87890.5|87911.4|87886.4|43
1633001130000|2021-09-30 11:25:30|87872.1|87847.1|87872.1|87847.1|87874.9|87849.9|87872|87847|35
1632993220000|2021-09-30 09:13:40|87915.1|87890.1|87922.4|87897.4|87922.4|87897.4|87914.8|87889.8|40
1633001140000|2021-09-30 11:25:40|87872.5|87847.5|87867.9|87842.9|87872.5|87847.5|87867.6|87842.6|38
1632993230000|2021-09-30 09:13:50|87921.8|87896.8|87919.6|87894.6|87930|87897.3|87915.1|87880|48
1633001150000|2021-09-30 11:25:50|87867.8|87842.8|87868.7|87843.7|87871.3|87846.3|87867.8|87842.8|48
1632993240000|2021-09-30 09:14:00|87919.2|87894.2|87918.6|87893.6|87919.4|87894.4|87917.5|87892.5|38
1633001160000|2021-09-30 11:26:00|87868.8|87843.8|87872.3|87847.3|87872.8|87847.8|87867|87842|41
1632993250000|2021-09-30 09:14:10|87918.5|87893.5|87918.8|87893.8|87919.5|87894.5|87918.2|87893.2|28
1633001170000|2021-09-30 11:26:10|87872.1|87847.1|87873.7|87848.7|87887.4|87849.7|87872.1|87836.4|42
1632993260000|2021-09-30 09:14:20|87918.6|87893.6|87919.2|87894.2|87919.4|87894.4|87917.5|87892.5|31
1633001180000|2021-09-30 11:26:20|87873.8|87848.8|87879|87854|87879|87854|87871.8|87846.8|46
1632993270000|2021-09-30 09:14:30|87919.4|87894.4|87920.3|87895.3|87920.9|87895.9|87917.9|87892.9|36
1633001190000|2021-09-30 11:26:30|87878.9|87853.9|87880.4|87855.4|87881|87856|87878.8|87853.8|33
1632993280000|2021-09-30 09:14:40|87920.4|87895.4|87921.3|87896.3|87921.3|87896.3|87918.7|87893.7|41
1633001200000|2021-09-30 11:26:40|87880.3|87855.3|87880.4|87855.4|87880.9|87855.9|87879.7|87854.7|23
1632993290000|2021-09-30 09:14:50|87921.8|87896.8|87920.4|87895.4|87921.8|87896.8|87919.9|87894.9|35
1633001210000|2021-09-30 11:26:50|87892.7|87842.7|87882.2|87857.2|87894.5|87857.7|87882.1|87842.7|31
1632993300000|2021-09-30 09:15:00|87920.2|87895.2|87924.9|87899.9|87925|87900|87918.3|87893.3|39
1633001220000|2021-09-30 11:27:00|87882.8|87857.8|87886.3|87861.3|87902.7|87864.3|87881.4|87851.2|45
1632993310000|2021-09-30 09:15:10|87924.6|87899.6|87922.3|87897.3|87924.6|87899.6|87920.9|87895.9|32
1633001230000|2021-09-30 11:27:10|87886.4|87861.4|87883.6|87858.6|87887.8|87862.8|87883.4|87858.4|38
1632993320000|2021-09-30 09:15:20|87922|87897|87919|87894|87922.3|87897.3|87917.3|87892.3|40
1633001240000|2021-09-30 11:27:20|87883.3|87858.3|87881|87856|87883.9|87858.9|87879.4|87854.4|49
1632993330000|2021-09-30 09:15:30|87918.6|87893.6|87921.4|87896.4|87922.4|87897.4|87918.5|87893.5|43
1633001250000|2021-09-30 11:27:30|87880.3|87855.3|87881.7|87856.7|87883.3|87858.3|87879.5|87854.5|46
1632993340000|2021-09-30 09:15:40|87921.6|87896.6|87922.3|87897.3|87922.6|87897.6|87921.4|87896.4|20
1633001260000|2021-09-30 11:27:40|87881.9|87856.9|87882.1|87857.1|87885.8|87860.8|87881.7|87856.7|56
1632993350000|2021-09-30 09:15:50|87922.2|87897.2|87924|87899|87925.9|87900.9|87921.9|87896.9|36
1633001270000|2021-09-30 11:27:50|87882.4|87857.4|87885.7|87860.7|87885.7|87860.7|87882.3|87857.3|32
1632993360000|2021-09-30 09:16:00|87924.2|87899.2|87927.3|87902.3|87928|87903|87924|87899|37
1633001280000|2021-09-30 11:28:00|87886|87861|87884.1|87859.1|87888.6|87863.6|87883.8|87858.8|47
1632993370000|2021-09-30 09:16:10|87928.1|87903.1|87933.6|87908.6|87933.8|87908.8|87927.5|87902.5|43
1633001290000|2021-09-30 11:28:10|87884.5|87859.5|87883.3|87858.3|87885.6|87860.6|87882.3|87857.3|35
1632993380000|2021-09-30 09:16:20|87933.3|87908.3|87932.1|87907.1|87937|87912|87931|87906|44
1633001300000|2021-09-30 11:28:20|87883.2|87858.2|87881.3|87856.3|87885.1|87860.1|87881.3|87856.3|33
1632993390000|2021-09-30 09:16:30|87931.2|87906.2|87932.2|87907.2|87933|87908|87925|87900|48
1633001310000|2021-09-30 11:28:30|87882.1|87857.1|87881.2|87856.2|87882.1|87857.1|87880.1|87855.1|29
1632993400000|2021-09-30 09:16:40|87931.8|87906.8|87935.8|87910.8|87937.1|87912.1|87931.8|87906.8|29
1633001320000|2021-09-30 11:28:40|87881.1|87856.1|87884|87859|87884.1|87859.1|87881|87856|34
1632993410000|2021-09-30 09:16:50|87935.3|87910.3|87935.1|87910.1|87937|87912|87934.4|87909.4|30
1633001330000|2021-09-30 11:28:50|87883.8|87858.8|87883.6|87858.6|87884.4|87859.4|87883.3|87858.3|20
1632993420000|2021-09-30 09:17:00|87935.2|87910.2|87929.5|87904.5|87935.7|87910.7|87929.2|87904.2|31
1633001340000|2021-09-30 11:29:00|87883.8|87858.8|87877.6|87852.6|87884.7|87859.7|87877.6|87852.6|46
1632993430000|2021-09-30 09:17:10|87929.6|87904.6|87928.3|87903.3|87929.6|87904.6|87927.1|87902.1|36
1633001350000|2021-09-30 11:29:10|87878.2|87853.2|87882.8|87857.8|87883.8|87858.8|87877.7|87852.7|32
1632993440000|2021-09-30 09:17:20|87928.2|87903.2|87922.1|87897.1|87928.6|87903.6|87920.5|87895.5|32
1633001360000|2021-09-30 11:29:20|87883|87858|87885.9|87860.9|87886.4|87861.4|87881.9|87856.9|40
1632993450000|2021-09-30 09:17:30|87922|87897|87921.1|87896.1|87922.4|87897.4|87920.4|87895.4|25
1633001370000|2021-09-30 11:29:30|87885.3|87860.3|87884.4|87859.4|87886.3|87861.3|87884.3|87859.3|32
1632993460000|2021-09-30 09:17:40|87921.2|87896.2|87919.6|87894.6|87921.2|87896.2|87918.9|87893.9|18
1633001380000|2021-09-30 11:29:40|87884.8|87859.8|87884.5|87859.5|87885.8|87860.8|87883.9|87858.9|24
1632993470000|2021-09-30 09:17:50|87919.7|87894.7|87920.1|87895.1|87920.6|87895.6|87919.4|87894.4|21
1633001390000|2021-09-30 11:29:50|87884.7|87859.7|87884.8|87859.8|87886|87861|87883.7|87858.7|26
1632993480000|2021-09-30 09:18:00|87920.2|87895.2|87921.6|87896.6|87922.2|87897.2|87919.5|87894.5|40
1633001400000|2021-09-30 11:30:00|87883.9|87858.9|87887.8|87862.8|87887.8|87862.8|87883.8|87858.8|49
1632993490000|2021-09-30 09:18:10|87921.4|87896.4|87924.5|87899.5|87926|87901|87921.4|87896.4|36
1633001410000|2021-09-30 11:30:10|87887.5|87862.5|87888.9|87863.9|87888.9|87863.9|87887.2|87862.2|33
1632993500000|2021-09-30 09:18:20|87924.9|87899.9|87936.3|87886.3|87936.3|87899.9|87919.4|87886.3|44
1633001420000|2021-09-30 11:30:20|87888.7|87863.7|87888.3|87863.3|87888.7|87863.7|87886|87861|33
1632993510000|2021-09-30 09:18:30|87936.9|87886.9|87923.6|87898.6|87936.9|87899.2|87922.5|87886.9|24
1633001430000|2021-09-30 11:30:30|87888.7|87863.7|87887.9|87862.9|87889.3|87864.3|87887.2|87862.2|30
1632993520000|2021-09-30 09:18:40|87922.7|87897.7|87923.2|87898.2|87924.2|87899.2|87921.4|87896.4|32
1633001440000|2021-09-30 11:30:40|87888.1|87863.1|87888.3|87863.3|87888.7|87863.7|87887.8|87862.8|17
1632993530000|2021-09-30 09:18:50|87923.4|87898.4|87928.1|87903.1|87928.7|87903.7|87923.4|87898.4|43
1633001450000|2021-09-30 11:30:50|87888.2|87863.2|87885|87860|87888.5|87863.5|87884.6|87859.6|37
1632993540000|2021-09-30 09:19:00|87927.9|87902.9|87929.9|87904.9|87931.1|87906.1|87927.8|87902.8|36
1633001460000|2021-09-30 11:31:00|87885.4|87860.4|87885.5|87860.5|87885.8|87860.8|87883.3|87858.3|33
1632993550000|2021-09-30 09:19:10|87930|87905|87930|87905|87930.6|87905.6|87928|87903|25
1633001470000|2021-09-30 11:31:10|87885.6|87860.6|87886.1|87861.1|87886.1|87861.1|87885|87860|21
1632993560000|2021-09-30 09:19:20|87930.1|87905.1|87930.1|87905.1|87930.6|87905.6|87929.1|87904.1|24
1633001480000|2021-09-30 11:31:20|87886|87861|87886|87861|87886.7|87861.7|87885.7|87860.7|26
1632993570000|2021-09-30 09:19:30|87929.9|87904.9|87929.3|87904.3|87943|87908.6|87928.7|87891.6|36
1633001490000|2021-09-30 11:31:30|87885.4|87860.4|87884.7|87859.7|87886.9|87861.9|87884.2|87859.2|30
1632993580000|2021-09-30 09:19:40|87929.1|87904.1|87928.9|87903.9|87930.4|87905.4|87928.3|87903.3|32
1633001500000|2021-09-30 11:31:40|87884.6|87859.6|87886.9|87861.9|87887.2|87862.2|87883.6|87858.6|39
1632993590000|2021-09-30 09:19:50|87928.8|87903.8|87928.7|87903.7|87929.4|87904.4|87927.3|87902.3|35
1633001510000|2021-09-30 11:31:50|87887|87862|87887.5|87862.5|87887.9|87862.9|87886.5|87861.5|23
1632993600000|2021-09-30 09:20:00|87928.6|87903.6|87931.6|87906.6|87931.6|87906.6|87927.8|87902.8|48
1633001520000|2021-09-30 11:32:00|87887.9|87862.9|87890.6|87865.6|87891.3|87866.3|87887.7|87862.7|53
1632993610000|2021-09-30 09:20:10|87932|87907|87935.6|87910.6|87949.6|87911.7|87931.4|87897|52
1633001530000|2021-09-30 11:32:10|87890.7|87865.7|87890.7|87865.7|87891.3|87866.3|87890.3|87865.3|29
1632993620000|2021-09-30 09:20:20|87935.7|87910.7|87929.8|87904.8|87943.6|87910.9|87929|87893|40
1633001540000|2021-09-30 11:32:20|87890.9|87865.9|87891.3|87866.3|87891.6|87866.6|87890.7|87865.7|19
1632993630000|2021-09-30 09:20:30|87929.7|87904.7|87941.1|87891.1|87942.8|87905.3|87928.6|87890|38
1633001550000|2021-09-30 11:32:30|87891.2|87866.2|87890.9|87865.9|87891.4|87866.4|87890.7|87865.7|24
1632993640000|2021-09-30 09:20:40|87941.2|87891.2|87927.1|87902.1|87941.2|87903.3|87926.6|87890.4|37
1633001560000|2021-09-30 11:32:40|87890.7|87865.7|87899.7|87849.7|87901.4|87865.9|87888.2|87849.7|32
1632993650000|2021-09-30 09:20:50|87926.9|87901.9|87926.6|87901.6|87927.9|87902.9|87925.9|87900.9|30
1633001570000|2021-09-30 11:32:50|87899.6|87849.6|87898.9|87848.9|87899.9|87860.9|87884.9|87847.4|28
1632993660000|2021-09-30 09:21:00|87926.7|87901.7|87926.3|87901.3|87927.3|87902.3|87926|87901|26
1633001580000|2021-09-30 11:33:00|87887.1|87862.1|87902.4|87852.4|87904.1|87863.8|87884.6|87850.9|45
1632993670000|2021-09-30 09:21:10|87926.5|87901.5|87926.8|87901.8|87927.3|87902.3|87926.1|87901.1|25
1633001590000|2021-09-30 11:33:10|87902|87852|87882.4|87857.4|87902.1|87860.4|87881.2|87848.7|42
1632993680000|2021-09-30 09:21:20|87926.5|87901.5|87927|87902|87927.9|87902.9|87926.4|87901.4|33
1633001600000|2021-09-30 11:33:20|87882.5|87857.5|87884.7|87859.7|87887.2|87862.2|87880|87855|44
1632993690000|2021-09-30 09:21:30|87927.2|87902.2|87927.5|87902.5|87928.8|87903.8|87926.4|87901.4|30
1633001610000|2021-09-30 11:33:30|87885.9|87860.9|87892.3|87867.3|87892.9|87867.9|87883.9|87858.9|45
1632993700000|2021-09-30 09:21:40|87927.9|87902.9|87927.9|87902.9|87928.4|87903.4|87926.3|87901.3|23
1633001620000|2021-09-30 11:33:40|87892.4|87867.4|87895|87870|87909.1|87871.2|87891.1|87857.8|49
1632993710000|2021-09-30 09:21:50|87928|87903|87936.4|87911.4|87943.6|87911.6|87928|87893.6|46
1633001630000|2021-09-30 11:33:50|87894.8|87869.8|87888.5|87863.5|87894.8|87869.8|87886.9|87861.9|32
1632993720000|2021-09-30 09:22:00|87936.5|87911.5|87937.8|87912.8|87940|87915|87934.5|87909.5|45
1633001640000|2021-09-30 11:34:00|87888.3|87863.3|87885.7|87860.7|87900.2|87863.6|87884.8|87850.2|44
1632993730000|2021-09-30 09:22:10|87937.9|87912.9|87938.6|87913.6|87938.8|87913.8|87937.1|87912.1|32
1633001650000|2021-09-30 11:34:10|87885.6|87860.6|87880.7|87855.7|87886.6|87861.6|87880.2|87855.2|46
1632993740000|2021-09-30 09:22:20|87937.8|87912.8|87936.5|87911.5|87937.8|87912.8|87936.4|87911.4|28
1633001660000|2021-09-30 11:34:20|87880.9|87855.9|87880.6|87855.6|87882.2|87857.2|87880.1|87855.1|33
1632993750000|2021-09-30 09:22:30|87936|87911|87936.6|87911.6|87937.5|87912.5|87935.9|87910.9|19
1633001670000|2021-09-30 11:34:30|87880.4|87855.4|87880.8|87855.8|87881.8|87856.8|87880|87855|31
1632993760000|2021-09-30 09:22:40|87936.5|87911.5|87934.7|87909.7|87946.9|87912.7|87933.4|87895.5|29
1633001680000|2021-09-30 11:34:40|87880.4|87855.4|87880.9|87855.9|87880.9|87855.9|87878.4|87853.4|34
1632993770000|2021-09-30 09:22:50|87935.3|87910.3|87932.1|87907.1|87944.2|87910.4|87929.2|87893.3|53
1633001690000|2021-09-30 11:34:50|87880.7|87855.7|87884.3|87859.3|87884.4|87859.4|87880.5|87855.5|42
1632993780000|2021-09-30 09:23:00|87932.5|87907.5|87952.2|87902.2|87952.6|87917.6|87931.9|87897.1|50
1633001700000|2021-09-30 11:35:00|87884.1|87859.1|87880.3|87855.3|87884.1|87859.1|87880.1|87855.1|35
1632993790000|2021-09-30 09:23:10|87952.1|87902.1|87938.5|87913.5|87952.6|87917.9|87938.1|87900.6|44
1633001710000|2021-09-30 11:35:10|87880.6|87855.6|87881.8|87856.8|87882.4|87857.4|87879.9|87854.9|32
1632993800000|2021-09-30 09:23:20|87939|87914|87931.9|87906.9|87948.8|87914|87931.9|87894|42
1633001720000|2021-09-30 11:35:20|87881.3|87856.3|87879.6|87854.6|87881.8|87856.8|87878.8|87853.8|47
1632993810000|2021-09-30 09:23:30|87931.7|87906.7|87930.1|87905.1|87933.6|87908.6|87929.2|87904.2|40
1633001730000|2021-09-30 11:35:30|87879.3|87854.3|87879.9|87854.9|87880.2|87855.2|87879.1|87854.1|41
1632993820000|2021-09-30 09:23:40|87930|87905|87926.2|87901.2|87943.1|87905.8|87925.2|87889.1|42
1633001740000|2021-09-30 11:35:40|87879.6|87854.6|87879.6|87854.6|87879.9|87854.9|87878.4|87853.4|39
1632993830000|2021-09-30 09:23:50|87927.1|87902.1|87933.2|87883.2|87934.4|87902.1|87920.8|87882.2|57
1633001750000|2021-09-30 11:35:50|87879.8|87854.8|87874.5|87849.5|87879.8|87854.8|87872.6|87847.6|46
1632993840000|2021-09-30 09:24:00|87933.1|87883.1|87920.3|87895.3|87934.1|87896.3|87919.6|87882.1|41
1633001760000|2021-09-30 11:36:00|87874.1|87849.1|87869.9|87844.9|87875|87850|87869.5|87844.5|44
1632993850000|2021-09-30 09:24:10|87920.5|87895.5|87933.1|87883.1|87933.1|87898.9|87918.6|87882.1|53
1633001770000|2021-09-30 11:36:10|87870|87845|87870.7|87845.7|87872|87847|87870|87845|29
1632993860000|2021-09-30 09:24:20|87933.3|87883.3|87937.4|87887.4|87939.7|87889.7|87932.8|87882.8|53
1633001780000|2021-09-30 11:36:20|87870.8|87845.8|87880.8|87855.8|87880.8|87855.8|87869.8|87844.8|46
1632993870000|2021-09-30 09:24:30|87937.6|87887.6|87934.5|87884.5|87937.9|87887.9|87933.8|87883.8|45
1633001790000|2021-09-30 11:36:30|87880.3|87855.3|87867.4|87842.4|87880.4|87855.4|87865.2|87840.2|52
1632993880000|2021-09-30 09:24:40|87934.6|87884.6|87934.3|87884.3|87934.7|87884.7|87932.1|87882.1|33
1633001800000|2021-09-30 11:36:40|87866.6|87841.6|87866.8|87841.8|87868.7|87843.7|87863.3|87838.3|56
1632993890000|2021-09-30 09:24:50|87934.4|87884.4|87925.6|87900.6|87934.8|87901|87923.8|87883.2|35
1633001810000|2021-09-30 11:36:50|87867.6|87842.6|87856.5|87831.5|87867.7|87842.7|87853.5|87828.5|58
1632993900000|2021-09-30 09:25:00|87925.7|87900.7|87925.5|87900.5|87927.3|87902.3|87924.6|87899.6|36
1633001820000|2021-09-30 11:37:00|87855.7|87830.7|87856.5|87831.5|87858.6|87833.6|87854|87829|61
1632993910000|2021-09-30 09:25:10|87925.3|87900.3|87919.9|87894.9|87938.3|87900.4|87919.9|87884.7|42
1633001830000|2021-09-30 11:37:10|87856.4|87831.4|87858.6|87833.6|87860.5|87835.5|87854.9|87829.9|45
1632993920000|2021-09-30 09:25:20|87920.4|87895.4|87930|87880|87930.3|87898.3|87914.9|87879.6|50
1633001840000|2021-09-30 11:37:20|87858.8|87833.8|87861.5|87836.5|87861.7|87836.7|87857.6|87832.6|48
1632993930000|2021-09-30 09:25:30|87929.6|87879.6|87920.4|87895.4|87931.7|87895.5|87918.8|87879.6|34
1633001850000|2021-09-30 11:37:30|87861.3|87836.3|87861.5|87836.5|87863.7|87838.7|87861.2|87836.2|43
1632993940000|2021-09-30 09:25:40|87920.1|87895.1|87934.1|87909.1|87947.6|87910.2|87920|87890.3|50
1633001860000|2021-09-30 11:37:40|87862.1|87837.1|87855.7|87830.7|87862.2|87837.2|87855.7|87830.7|38
1632993950000|2021-09-30 09:25:50|87934|87909|87944|87894|87945|87909.5|87933|87891.7|45
1633001870000|2021-09-30 11:37:50|87855.4|87830.4|87855.8|87830.8|87857.2|87832.2|87855.2|87830.2|37
1632993960000|2021-09-30 09:26:00|87944.2|87894.2|87934.6|87909.6|87945.9|87909.6|87933.4|87893.5|30
1633001880000|2021-09-30 11:38:00|87856.7|87831.7|87856.4|87831.4|87856.7|87831.7|87853|87828|46
1633001890000|2021-09-30 11:38:10|87855.9|87830.9|87853.1|87828.1|87857.1|87832.1|87852.1|87827.1|58
1633001900000|2021-09-30 11:38:20|87853.8|87828.8|87853.4|87828.4|87854.9|87829.9|87852.4|87827.4|37
1633001910000|2021-09-30 11:38:30|87853.1|87828.1|87855.1|87830.1|87856.1|87831.1|87853.1|87828.1|51
1633001920000|2021-09-30 11:38:40|87854.9|87829.9|87856.8|87831.8|87857.8|87832.8|87854.5|87829.5|51
1632993970000|2021-09-30 09:26:10|87933.7|87908.7|87931.1|87906.1|87933.7|87908.7|87930.8|87905.8|46
1633001930000|2021-09-30 11:38:50|87857.4|87832.4|87851.4|87826.4|87857.4|87832.4|87851.4|87826.4|48
1633001940000|2021-09-30 11:39:00|87852.7|87827.7|87849.9|87824.9|87852.7|87827.7|87847.4|87822.4|57
1633001950000|2021-09-30 11:39:10|87849.6|87824.6|87853|87828|87854.9|87829.9|87849.4|87824.4|45
1632993980000|2021-09-30 09:26:20|87931.4|87906.4|87931.4|87906.4|87932|87907|87930.6|87905.6|30
1633001960000|2021-09-30 11:39:20|87853.4|87828.4|87848.8|87823.8|87853.9|87828.9|87848.6|87823.6|40
1633001970000|2021-09-30 11:39:30|87848.9|87823.9|87846.2|87821.2|87849.5|87824.5|87845.3|87820.3|51
1632993990000|2021-09-30 09:26:30|87931.3|87906.3|87931.6|87906.6|87931.8|87906.8|87931.1|87906.1|23
1633001980000|2021-09-30 11:39:40|87846.4|87821.4|87849.5|87824.5|87852.2|87827.2|87845.9|87820.9|57
1633001990000|2021-09-30 11:39:50|87849.3|87824.3|87849.2|87824.2|87849.4|87824.4|87847.6|87822.6|53
1632994000000|2021-09-30 09:26:40|87931.5|87906.5|87934.5|87909.5|87935.2|87910.2|87931.3|87906.3|39
1633002000000|2021-09-30 11:40:00|87849|87824|87852.7|87827.7|87852.8|87827.8|87848.9|87823.9|51
1633002010000|2021-09-30 11:40:10|87852.8|87827.8|87853.4|87828.4|87853.7|87828.7|87852|87827|47
1632994010000|2021-09-30 09:26:50|87934.6|87909.6|87931|87906|87934.6|87909.6|87929.4|87904.4|33
1633002020000|2021-09-30 11:40:20|87853.3|87828.3|87855.4|87830.4|87855.4|87830.4|87852.8|87827.8|52
1632994020000|2021-09-30 09:27:00|87931.2|87906.2|87932.7|87907.7|87932.7|87907.7|87931.2|87906.2|28
1633002030000|2021-09-30 11:40:30|87854.9|87829.9|87855.7|87830.7|87856.8|87831.8|87853.8|87828.8|56
1633002040000|2021-09-30 11:40:40|87855.5|87830.5|87855.9|87830.9|87856.7|87831.7|87855.5|87830.5|52
1632994030000|2021-09-30 09:27:10|87932.6|87907.6|87934.7|87909.7|87936.4|87911.4|87932.2|87907.2|36
1633002050000|2021-09-30 11:40:50|87855.7|87830.7|87855.9|87830.9|87856.3|87831.3|87855.3|87830.3|51
1633002060000|2021-09-30 11:41:00|87856|87831|87855.1|87830.1|87856|87831|87852.1|87827.1|48
1632994040000|2021-09-30 09:27:20|87934.6|87909.6|87938.5|87913.5|87938.8|87913.8|87934.6|87909.6|39
1633002070000|2021-09-30 11:41:10|87854.8|87829.8|87849.5|87824.5|87856.3|87831.3|87849.2|87824.2|41
1633002080000|2021-09-30 11:41:20|87849|87824|87846.9|87821.9|87849|87824|87845|87820|39
1633002090000|2021-09-30 11:41:30|87845.9|87820.9|87851|87826|87851.7|87826.7|87845.9|87820.9|42
1632994050000|2021-09-30 09:27:30|87938.7|87913.7|87938.2|87913.2|87938.7|87913.7|87937.5|87912.5|24
1633002100000|2021-09-30 11:41:40|87851.3|87826.3|87840.1|87815.1|87852|87827|87839.9|87814.9|51
1633002110000|2021-09-30 11:41:50|87840.6|87815.6|87837.8|87812.8|87841.2|87816.2|87836.2|87811.2|37
1632994060000|2021-09-30 09:27:40|87938|87913|87938.1|87913.1|87938.7|87913.7|87937.9|87912.9|23
1633002120000|2021-09-30 11:42:00|87837|87812|87842.2|87817.2|87843.4|87818.4|87837|87812|41
1632994070000|2021-09-30 09:27:50|87938|87913|87937.4|87912.4|87938.2|87913.2|87935.9|87910.9|25
1633002130000|2021-09-30 11:42:10|87842.1|87817.1|87844.8|87819.8|87860.8|87823.6|87842.1|87807.1|44
1633002140000|2021-09-30 11:42:20|87844.9|87819.9|87827.8|87802.8|87846.1|87820.9|87827.6|87795.7|42
1632994080000|2021-09-30 09:28:00|87937.7|87912.7|87936.9|87911.9|87938.2|87913.2|87936.9|87911.9|22
1633002150000|2021-09-30 11:42:30|87827|87802|87824.6|87799.6|87827|87802|87823.6|87798.6|42
1632994090000|2021-09-30 09:28:10|87937.1|87912.1|87938.9|87913.9|87940.2|87915.2|87937.1|87912.1|38
1633002160000|2021-09-30 11:42:40|87826.2|87801.2|87826.8|87801.8|87827.3|87802.3|87826.2|87801.2|20
1632994100000|2021-09-30 09:28:20|87939.1|87914.1|87934.7|87909.7|87940.6|87915.6|87934.6|87909.6|41
1633002170000|2021-09-30 11:42:50|87826.9|87801.9|87831.7|87806.7|87842.6|87806.7|87826.6|87791.9|39
1632994110000|2021-09-30 09:28:30|87935.5|87910.5|87932.8|87907.8|87935.8|87910.8|87932.6|87907.6|25
1633002180000|2021-09-30 11:43:00|87831.8|87806.8|87834.2|87809.2|87835.2|87810.2|87831.8|87806.8|38
1633002190000|2021-09-30 11:43:10|87834.8|87809.8|87836.9|87811.9|87837.1|87812.1|87833.9|87808.9|41
1632994120000|2021-09-30 09:28:40|87932.7|87907.7|87932.3|87907.3|87933.1|87908.1|87931.2|87906.2|28
1633002200000|2021-09-30 11:43:20|87837|87812|87861.7|87836.7|87869.9|87838.3|87837|87812|62
1632994130000|2021-09-30 09:28:50|87932.6|87907.6|87928|87903|87942.3|87907.7|87927.7|87892|40
1633002210000|2021-09-30 11:43:30|87862|87837|87875.6|87825.6|87875.7|87838.8|87859.4|87823.4|47
1632994140000|2021-09-30 09:29:00|87927.9|87902.9|87924.7|87899.7|87929.1|87904.1|87923.5|87898.5|46
1633002220000|2021-09-30 11:43:40|87875.3|87825.3|87888.5|87838.5|87888.5|87847.7|87865|87825.3|63
1633002230000|2021-09-30 11:43:50|87889|87839|87876.7|87851.7|87889.4|87854.1|87874|87836.7|59
1632994150000|2021-09-30 09:29:10|87925.1|87900.1|87920|87895|87933.9|87900.2|87919.1|87883|42
1633002240000|2021-09-30 11:44:00|87876.6|87851.6|87877|87852|87877.9|87852.9|87874|87849|47
1632994160000|2021-09-30 09:29:20|87918.4|87893.4|87920.2|87895.2|87920.2|87895.2|87918|87893|42
1633002250000|2021-09-30 11:44:10|87877.4|87852.4|87873.6|87848.6|87884.1|87859.1|87872.2|87847.2|50
1632994170000|2021-09-30 09:29:30|87920.7|87895.7|87915.2|87890.2|87920.8|87895.8|87912.3|87887.3|43
1633002260000|2021-09-30 11:44:20|87872.5|87847.5|87842.7|87817.7|87875.2|87850.2|87840.8|87805|67
1632994180000|2021-09-30 09:29:40|87914.9|87889.9|87908.2|87883.2|87915.7|87890.7|87908|87883|29
1633002270000|2021-09-30 11:44:30|87853.7|87803.7|87852|87827|87853.7|87827.2|87838.2|87803.7|51
1632994190000|2021-09-30 09:29:50|87908.6|87883.6|87905.9|87880.9|87909.2|87884.2|87905.3|87880.3|36
1633002280000|2021-09-30 11:44:40|87851.3|87826.3|87852.8|87827.8|87853.8|87828.8|87850.1|87825.1|54
1632994200000|2021-09-30 09:30:00|87906|87881|87903.6|87878.6|87909.1|87884.1|87902.4|87877.4|51
1633002290000|2021-09-30 11:44:50|87851.1|87826.1|87853.7|87828.7|87853.9|87828.9|87850.9|87825.9|32
1632994210000|2021-09-30 09:30:10|87903.7|87878.7|87899.2|87874.2|87903.7|87878.7|87898.1|87873.1|44
1633002300000|2021-09-30 11:45:00|87853.9|87828.9|87853.3|87828.3|87855.3|87830.3|87852|87827|44
1633002310000|2021-09-30 11:45:10|87853.2|87828.2|87854.3|87829.3|87854.3|87829.3|87848.3|87823.3|47
1632994220000|2021-09-30 09:30:20|87899.1|87874.1|87902.3|87877.3|87914.9|87877.7|87898.8|87864.5|33
1633002320000|2021-09-30 11:45:20|87853.5|87828.5|87859.5|87834.5|87859.7|87834.7|87853.4|87828.4|40
1632994230000|2021-09-30 09:30:30|87903.4|87878.4|87899.9|87874.9|87903.4|87878.4|87899.2|87874.2|32
1633002330000|2021-09-30 11:45:30|87859.7|87834.7|87860.1|87835.1|87860.4|87835.4|87853.2|87828.2|49
1632994240000|2021-09-30 09:30:40|87899.7|87874.7|87900.6|87875.6|87901|87876|87899.3|87874.3|19
1633002340000|2021-09-30 11:45:40|87860.4|87835.4|87860.1|87835.1|87861.1|87836.1|87857.4|87832.4|49
1632994250000|2021-09-30 09:30:50|87900.7|87875.7|87901.2|87876.2|87901.4|87876.4|87899.6|87874.6|30
1633002350000|2021-09-30 11:45:50|87860|87835|87860.4|87835.4|87863.1|87838.1|87857.8|87832.8|50
1632994260000|2021-09-30 09:31:00|87901.1|87876.1|87900.9|87875.9|87901.1|87876.1|87898.7|87873.7|41
1633002360000|2021-09-30 11:46:00|87859.1|87834.1|87854.7|87829.7|87859.1|87834.1|87853.4|87828.4|46
1632994270000|2021-09-30 09:31:10|87901.1|87876.1|87904.7|87879.7|87904.9|87879.9|87901.1|87876.1|24
1633002370000|2021-09-30 11:46:10|87854.8|87829.8|87853.3|87828.3|87855.6|87830.6|87852.6|87827.6|48
1632994280000|2021-09-30 09:31:20|87905.4|87880.4|87903.6|87878.6|87908.1|87883.1|87901.5|87876.5|38
1633002380000|2021-09-30 11:46:20|87853.5|87828.5|87854.9|87829.9|87855.5|87830.5|87853.5|87828.5|38
1632994290000|2021-09-30 09:31:30|87903.3|87878.3|87906.7|87881.7|87908.7|87883.7|87902.8|87877.8|26
1633002390000|2021-09-30 11:46:30|87854.3|87829.3|87852.7|87827.7|87854.3|87829.3|87851.8|87826.8|34
1632994300000|2021-09-30 09:31:40|87907|87882|87908|87883|87908.1|87883.1|87905.5|87880.5|39
1633002400000|2021-09-30 11:46:40|87852.6|87827.6|87855.8|87830.8|87859.5|87834.5|87852.6|87827.6|51
1632994310000|2021-09-30 09:31:50|87907.9|87882.9|87911.4|87886.4|87911.4|87886.4|87907.3|87882.3|25
1633002410000|2021-09-30 11:46:50|87856.3|87831.3|87860.3|87835.3|87861.1|87836.1|87855.6|87830.6|53
1632994320000|2021-09-30 09:32:00|87911|87886|87908.9|87883.9|87923.6|87886|87908.6|87872.1|43
1633002420000|2021-09-30 11:47:00|87859.8|87834.8|87863.7|87838.7|87865|87840|87856.2|87831.2|44
1632994330000|2021-09-30 09:32:10|87908.7|87883.7|87903.3|87878.3|87908.8|87883.8|87903|87878|33
1633002430000|2021-09-30 11:47:10|87863.8|87838.8|87860.4|87835.4|87865|87840|87860.4|87835.4|35
1632994340000|2021-09-30 09:32:20|87903.8|87878.8|87900.7|87875.7|87903.8|87878.8|87900.3|87875.3|15
1633002440000|2021-09-30 11:47:20|87860.7|87835.7|87860.4|87835.4|87872.8|87836.4|87857|87822.7|49
1632994350000|2021-09-30 09:32:30|87900.6|87875.6|87902.5|87877.5|87903.1|87878.1|87900.6|87875.6|23
1633002450000|2021-09-30 11:47:30|87860.6|87835.6|87860.2|87835.2|87861|87836|87857.9|87832.9|34
1633002460000|2021-09-30 11:47:40|87860.7|87835.7|87860|87835|87861.6|87836.6|87860|87835|38
1633002470000|2021-09-30 11:47:50|87859.8|87834.8|87865.6|87840.6|87865.9|87840.9|87859.1|87834.1|35
1633002480000|2021-09-30 11:48:00|87865.9|87840.9|87875.3|87850.3|87875.3|87850.3|87865.9|87840.9|44
1633002490000|2021-09-30 11:48:10|87875.4|87850.4|87876.8|87851.8|87877.5|87852.5|87875.4|87850.4|47
1632994360000|2021-09-30 09:32:40|87902.8|87877.8|87904.3|87879.3|87904.3|87879.3|87898.5|87873.5|30
1633002500000|2021-09-30 11:48:20|87876.3|87851.3|87875.9|87850.9|87877.5|87852.5|87875.9|87850.9|33
1632994370000|2021-09-30 09:32:50|87904.1|87879.1|87900.2|87875.2|87917.1|87879.5|87900.1|87865.7|31
1633002510000|2021-09-30 11:48:30|87876.1|87851.1|87875|87850|87876.1|87851.1|87868.2|87843.2|53
1632994380000|2021-09-30 09:33:00|87900.1|87875.1|87904.7|87879.7|87917.5|87879.9|87900|87866.5|38
1633002520000|2021-09-30 11:48:40|87875.4|87850.4|87878.2|87853.2|87878.2|87853.2|87874.6|87849.6|47
1632994390000|2021-09-30 09:33:10|87904.9|87879.9|87907|87882|87909.1|87884.1|87904|87879|42
1633002530000|2021-09-30 11:48:50|87878.4|87853.4|87876.2|87851.2|87881.6|87856.6|87875|87850|42
1632994400000|2021-09-30 09:33:20|87906.4|87881.4|87905.6|87880.6|87918.1|87881.4|87904.9|87867.3|28
1633002540000|2021-09-30 11:49:00|87875.7|87850.7|87877.4|87852.4|87878.7|87853.7|87874.4|87849.4|51
1632994410000|2021-09-30 09:33:30|87905.9|87880.9|87907|87882|87908.8|87883.8|87903.4|87878.4|33
1633002550000|2021-09-30 11:49:10|87877|87852|87877.6|87852.6|87878.8|87853.8|87876.8|87851.8|34
1632994420000|2021-09-30 09:33:40|87907.4|87882.4|87906.7|87881.7|87907.4|87882.4|87906.4|87881.4|27
1633002560000|2021-09-30 11:49:20|87877.9|87852.9|87885.2|87860.2|87885.8|87860.8|87877.4|87852.4|46
1632994430000|2021-09-30 09:33:50|87906.9|87881.9|87906.3|87881.3|87908.5|87883.5|87905.3|87880.3|26
1633002570000|2021-09-30 11:49:30|87885.3|87860.3|87885.4|87860.4|87886.4|87861.4|87884.8|87859.8|37
1632994440000|2021-09-30 09:34:00|87906.5|87881.5|87909.3|87884.3|87922.9|87885.9|87906.2|87872.5|32
1633002580000|2021-09-30 11:49:40|87885|87860|87879.1|87854.1|87885|87860|87878.2|87853.2|49
1632994450000|2021-09-30 09:34:10|87909|87884|87906.3|87881.3|87909|87884|87901.6|87876.6|37
1633002590000|2021-09-30 11:49:50|87880|87855|87881.9|87856.9|87882.1|87857.1|87876.9|87851.9|42
1632994460000|2021-09-30 09:34:20|87906.2|87881.2|87902.4|87877.4|87906.3|87881.3|87901.6|87876.6|25
1633002600000|2021-09-30 11:50:00|87882|87857|87881.8|87856.8|87883.9|87858.9|87877.5|87852.5|48
1632994470000|2021-09-30 09:34:30|87902.3|87877.3|87901|87876|87902.5|87877.5|87900.2|87875.2|39
1633002610000|2021-09-30 11:50:10|87882.1|87857.1|87884.8|87859.8|87886.4|87861.4|87881.9|87856.9|38
1632994480000|2021-09-30 09:34:40|87900.8|87875.8|87901|87876|87902.8|87877.8|87899.7|87874.7|33
1633002620000|2021-09-30 11:50:20|87884.6|87859.6|87882.5|87857.5|87895.3|87860.5|87882.5|87843.8|36
1632994490000|2021-09-30 09:34:50|87901.6|87876.6|87913.5|87888.5|87914.2|87889.2|87901.6|87876.6|42
1633002630000|2021-09-30 11:50:30|87882.6|87857.6|87884.1|87859.1|87894.3|87859.1|87879.4|87844.3|50
1632994500000|2021-09-30 09:35:00|87913.1|87888.1|87909.2|87884.2|87924.3|87888.6|87908.1|87873.3|47
1633002640000|2021-09-30 11:50:40|87884.3|87859.3|87883.9|87858.9|87885.3|87860.3|87883|87858|33
1632994510000|2021-09-30 09:35:10|87909|87884|87908.6|87883.6|87910.8|87885.8|87907.5|87882.5|36
1633002650000|2021-09-30 11:50:50|87884.1|87859.1|87885.2|87860.2|87885.8|87860.8|87883.3|87858.3|36
1632994520000|2021-09-30 09:35:20|87908.4|87883.4|87907.6|87882.6|87908.8|87883.8|87907.3|87882.3|21
1633002660000|2021-09-30 11:51:00|87885.3|87860.3|87879.1|87854.1|87893.6|87860.6|87877.2|87843.4|43
1632994530000|2021-09-30 09:35:30|87907.4|87882.4|87907.3|87882.3|87907.5|87882.5|87906.2|87881.2|25
1633002670000|2021-09-30 11:51:10|87880.1|87855.1|87877.4|87852.4|87880.2|87855.2|87877.1|87852.1|30
1632994540000|2021-09-30 09:35:40|87906.1|87881.1|87900.7|87875.7|87906.1|87881.1|87900.7|87875.7|37
1633002680000|2021-09-30 11:51:20|87878.9|87853.9|87879.2|87854.2|87879.2|87854.2|87878.3|87853.3|15
1633002690000|2021-09-30 11:51:30|87879|87854|87877.9|87852.9|87880|87855|87877.6|87852.6|24
1632994550000|2021-09-30 09:35:50|87900.8|87875.8|87902.3|87877.3|87903.1|87878.1|87898.8|87873.8|40
1633002700000|2021-09-30 11:51:40|87878|87853|87878.5|87853.5|87879.3|87854.3|87875.9|87850.9|29
1632994560000|2021-09-30 09:36:00|87902.2|87877.2|87904.2|87879.2|87904.7|87879.7|87901.8|87876.8|34
1633002710000|2021-09-30 11:51:50|87877.9|87852.9|87875.1|87850.1|87877.9|87852.9|87873.1|87848.1|37
1632994570000|2021-09-30 09:36:10|87904.1|87879.1|87900.9|87875.9|87912.8|87879.1|87899|87861.5|38
1633002720000|2021-09-30 11:52:00|87875.3|87850.3|87876.2|87851.2|87876.2|87851.2|87871.7|87846.7|42
1632994580000|2021-09-30 09:36:20|87899.9|87874.9|87897.5|87872.5|87900.7|87875.7|87897.3|87872.3|33
1633002730000|2021-09-30 11:52:10|87876.4|87851.4|87869.7|87844.7|87876.8|87851.8|87869|87844|53
1633002740000|2021-09-30 11:52:20|87869.6|87844.6|87866.5|87841.5|87870.2|87845.2|87864.8|87839.8|48
1633002750000|2021-09-30 11:52:30|87866.2|87841.2|87872.1|87847.1|87880.8|87848.1|87866.2|87828.4|43
1633002760000|2021-09-30 11:52:40|87873.2|87848.2|87872.1|87847.1|87874.2|87849.2|87871.8|87846.8|40
1633002770000|2021-09-30 11:52:50|87873|87848|87872.7|87847.7|87873.1|87848.1|87871.5|87846.5|36
1633002780000|2021-09-30 11:53:00|87872.6|87847.6|87874.5|87849.5|87888.2|87852.1|87872|87836.7|53
1633002790000|2021-09-30 11:53:10|87874.3|87849.3|87874.9|87849.9|87875.1|87850.1|87873.8|87848.8|21
1633002800000|2021-09-30 11:53:20|87875|87850|87871.9|87846.9|87875|87850|87870.3|87845.3|35
1633002810000|2021-09-30 11:53:30|87871.4|87846.4|87869.1|87844.1|87871.4|87846.4|87868.6|87843.6|37
1633002820000|2021-09-30 11:53:40|87869|87844|87863.3|87838.3|87869.3|87844.3|87860.5|87835.5|53
1633002830000|2021-09-30 11:53:50|87863.4|87838.4|87860.3|87835.3|87863.4|87838.4|87859.1|87834.1|46
1633002840000|2021-09-30 11:54:00|87860.2|87835.2|87854.6|87829.6|87861.1|87836.1|87854.2|87829.2|49
1632994590000|2021-09-30 09:36:30|87897.9|87872.9|87898.1|87873.1|87898.1|87873.1|87896.1|87871.1|25
1633002850000|2021-09-30 11:54:10|87855.2|87830.2|87860.6|87835.6|87861.9|87836.9|87855.2|87830.2|43
1632994600000|2021-09-30 09:36:40|87898|87873|87894.6|87869.6|87899.5|87874.5|87892.8|87867.8|42
1633002860000|2021-09-30 11:54:20|87860.1|87835.1|87863.6|87838.6|87864|87839|87860.1|87835.1|44
1633002870000|2021-09-30 11:54:30|87863.4|87838.4|87856.6|87831.6|87872.1|87838.6|87855.6|87818|44
1633002880000|2021-09-30 11:54:40|87856.7|87831.7|87855.2|87830.2|87870.3|87833|87851.7|87817.9|53
1632994610000|2021-09-30 09:36:50|87895.3|87870.3|87899.4|87874.4|87914.1|87875.9|87890.5|87861.9|53
1633002890000|2021-09-30 11:54:50|87855.5|87830.5|87862.8|87812.8|87868|87830.5|87848.4|87812.8|47
1632994620000|2021-09-30 09:37:00|87899.3|87874.3|87896.9|87871.9|87901.5|87876.5|87896.8|87871.8|29
1633002900000|2021-09-30 11:55:00|87863.1|87813.1|87849.5|87824.5|87863.9|87825.8|87848.5|87811.6|45
1632994630000|2021-09-30 09:37:10|87896.7|87871.7|87897.4|87872.4|87898.1|87873.1|87896.5|87871.5|26
1633002910000|2021-09-30 11:55:10|87849.2|87824.2|87865.9|87815.9|87865.9|87828|87849.2|87813.8|32
1632994640000|2021-09-30 09:37:20|87897.3|87872.3|87892.4|87867.4|87897.6|87872.6|87892.4|87867.4|33
1633002920000|2021-09-30 11:55:20|87865.3|87815.3|87855.1|87830.1|87870.6|87831.4|87854.6|87815.3|40
1632994650000|2021-09-30 09:37:30|87892.3|87867.3|87905.3|87855.3|87911|87873.6|87892.3|87854.6|45
1633002930000|2021-09-30 11:55:30|87855.3|87830.3|87858.8|87833.8|87872.2|87836.9|87854.6|87819.7|44
1633002940000|2021-09-30 11:55:40|87858.3|87833.3|87869.3|87819.3|87869.3|87833.5|87857|87818.7|23
1633002950000|2021-09-30 11:55:50|87869.5|87819.5|87869.4|87819.4|87870.4|87820.4|87868.4|87818.4|35
1633002960000|2021-09-30 11:56:00|87869.6|87819.6|87875.6|87825.6|87876|87826|87869.3|87819.3|49
1633002970000|2021-09-30 11:56:10|87876.6|87826.6|87877.2|87827.2|87878.5|87828.5|87876.6|87826.6|24
1633002980000|2021-09-30 11:56:20|87877.1|87827.1|87878.2|87828.2|87878.2|87828.2|87876.8|87826.8|28
1632994660000|2021-09-30 09:37:40|87906|87856|87896.4|87871.4|87908.9|87871.8|87894.1|87855.6|42
1633002990000|2021-09-30 11:56:30|87878|87828|87860.5|87835.5|87878.2|87837.2|87859.9|87823.8|39
1633003000000|2021-09-30 11:56:40|87860.4|87835.4|87872.6|87822.6|87873.6|87836|87860.4|87821.4|41
1633003010000|2021-09-30 11:56:50|87873.2|87823.2|87872.6|87822.6|87873.4|87823.4|87870.4|87820.4|37
1633003020000|2021-09-30 11:57:00|87872.3|87822.3|87868|87843|87880.2|87843|87865.8|87822.3|44
1632994670000|2021-09-30 09:37:50|87896.8|87871.8|87897.3|87872.3|87901.3|87876.3|87896.8|87871.8|41
1633003030000|2021-09-30 11:57:10|87866.7|87841.7|87877.5|87827.5|87881.8|87842.5|87864.9|87827.5|44
1632994680000|2021-09-30 09:38:00|87897.4|87872.4|87897.1|87872.1|87899|87874|87897|87872|28
1633003040000|2021-09-30 11:57:20|87877.7|87827.7|87867.5|87842.5|87880.6|87843.2|87866.3|87826.4|55
1632994690000|2021-09-30 09:38:10|87897.2|87872.2|87897.4|87872.4|87899.6|87874.6|87897.2|87872.2|27
1633003050000|2021-09-30 11:57:30|87867.7|87842.7|87874.4|87824.4|87877|87842.7|87866|87824.4|37
1632994700000|2021-09-30 09:38:20|87897.6|87872.6|87897.3|87872.3|87897.9|87872.9|87896.7|87871.7|15
1633003060000|2021-09-30 11:57:40|87873.7|87823.7|87864.2|87839.2|87877.5|87839.8|87857.5|87819.2|58
1632994710000|2021-09-30 09:38:30|87897.2|87872.2|87899.1|87874.1|87899.1|87874.1|87894.4|87869.4|31
1633003070000|2021-09-30 11:57:50|87863.7|87838.7|87856.2|87831.2|87871.1|87838.7|87855.7|87817.4|58
1632994720000|2021-09-30 09:38:40|87898.6|87873.6|87899|87874|87899.5|87874.5|87898|87873|20
1633003080000|2021-09-30 11:58:00|87855.6|87830.6|87850.2|87825.2|87862.2|87831.3|87848.5|87811.9|53
1632994730000|2021-09-30 09:38:50|87898.6|87873.6|87896|87871|87899|87874|87895.9|87870.9|42
1633003090000|2021-09-30 11:58:10|87850.1|87825.1|87851.7|87826.7|87866.6|87827|87849.9|87813.7|43
1632994740000|2021-09-30 09:39:00|87896.4|87871.4|87898.7|87873.7|87900.8|87875.8|87896.1|87871.1|39
1633003100000|2021-09-30 11:58:20|87851.5|87826.5|87864.6|87814.6|87865.4|87827.9|87851|87814.3|38
1632994750000|2021-09-30 09:39:10|87898.9|87873.9|87910|87860|87910.4|87875.2|87898.3|87859.9|25
1633003110000|2021-09-30 11:58:30|87864.2|87814.2|87854.2|87829.2|87867.1|87829.5|87851.6|87813.4|49
1632994760000|2021-09-30 09:39:20|87909.9|87859.9|87905.2|87855.2|87910.1|87870.5|87891.5|87855.2|48
1633003120000|2021-09-30 11:58:40|87853.5|87828.5|87854.9|87829.9|87873.8|87834.6|87853.1|87816.6|50
1632994770000|2021-09-30 09:39:30|87905.3|87855.3|87905.4|87855.4|87906.1|87856.1|87905.1|87855.1|24
1633003130000|2021-09-30 11:58:50|87855.6|87830.6|87866.6|87816.6|87869.7|87831.4|87853.9|87816.1|48
1632994780000|2021-09-30 09:39:40|87905.2|87855.2|87905.5|87855.5|87906.2|87856.2|87905.2|87855.2|15
1633003140000|2021-09-30 11:59:00|87866.1|87816.1|87861.6|87811.6|87866.1|87827.8|87849.8|87805.8|65
1632994790000|2021-09-30 09:39:50|87905.6|87855.6|87905.9|87855.9|87906.1|87856.1|87905|87855|18
1633003150000|2021-09-30 11:59:10|87862.4|87812.4|87861.6|87811.6|87863.9|87813.9|87858.3|87808.3|52
1632994800000|2021-09-30 09:40:00|87905.6|87855.6|87909|87859|87912.1|87869.9|87893.1|87855.6|40
1633003160000|2021-09-30 11:59:20|87861.7|87811.7|87861.3|87811.3|87862.3|87824.7|87848.7|87808.3|39
1632994810000|2021-09-30 09:40:10|87908.8|87858.8|87901.4|87851.4|87908.8|87870.9|87888.5|87850.7|42
1633003170000|2021-09-30 11:59:30|87861.5|87811.5|87848.2|87823.2|87861.5|87823.4|87846.9|87807.7|49
1632994820000|2021-09-30 09:40:20|87901.6|87851.6|87892.3|87867.3|87902.5|87867.3|87890.8|87851.3|22
1633003180000|2021-09-30 11:59:40|87848.7|87823.7|87847.2|87822.2|87849.8|87824.8|87845.5|87820.5|52
1632994830000|2021-09-30 09:40:30|87892.4|87867.4|87908|87858|87908.5|87870.8|87891.2|87857.9|32
1633003190000|2021-09-30 11:59:50|87847.8|87822.8|87875.4|87825.4|87875.4|87829.5|87847.8|87810.6|46
1632994840000|2021-09-30 09:40:40|87907.1|87857.1|87908.9|87858.9|87909.4|87871.6|87895.8|87857.1|40
1633003200000|2021-09-30 12:00:00|87875|87825|87878.5|87828.5|87880.7|87830.7|87871.4|87821.4|60
1632994850000|2021-09-30 09:40:50|87909|87859|87908.7|87858.7|87910.7|87872.6|87895.9|87857.3|44
1633003210000|2021-09-30 12:00:10|87878.3|87828.3|87861.9|87836.9|87881.4|87844.3|87861.1|87823.9|41
1632994860000|2021-09-30 09:41:00|87909.1|87859.1|87896.3|87871.3|87909.1|87874.6|87895.8|87857.8|36
1633003220000|2021-09-30 12:00:20|87862.8|87837.8|87875.9|87825.9|87876.4|87838.2|87860.8|87821.2|55
1632994870000|2021-09-30 09:41:10|87896.4|87871.4|87908.5|87858.5|87908.5|87871.8|87892.1|87854.9|42
1633003230000|2021-09-30 12:00:30|87875.7|87825.7|87862.3|87812.3|87879.5|87844.5|87861.8|87811.8|63
1632994880000|2021-09-30 09:41:20|87908.6|87858.6|87915.5|87865.5|87915.5|87876.8|87897.3|87858.6|42
1633003240000|2021-09-30 12:00:40|87862.4|87812.4|87869.6|87819.6|87869.6|87831.7|87855.7|87812.1|48
1632994890000|2021-09-30 09:41:30|87915.4|87865.4|87900.5|87875.5|87919.8|87882|87899.3|87861.7|59
1633003250000|2021-09-30 12:00:50|87870.4|87820.4|87854.1|87829.1|87870.5|87829.3|87853.1|87814.3|47
1632994900000|2021-09-30 09:41:40|87901.2|87876.2|87903.1|87878.1|87905.7|87880.7|87899.8|87874.8|36
1633003260000|2021-09-30 12:01:00|87854|87829|87860.6|87810.6|87863.9|87829.3|87846.3|87810|55
1632994910000|2021-09-30 09:41:50|87903.3|87878.3|87906.2|87881.2|87906.6|87881.6|87903.3|87878.3|43
1633003270000|2021-09-30 12:01:10|87860.4|87810.4|87850.4|87825.4|87863.6|87826.9|87849.7|87810.4|49
1632994920000|2021-09-30 09:42:00|87906.3|87881.3|87907.6|87882.6|87910|87885|87904.1|87879.1|39
1633003280000|2021-09-30 12:01:20|87850.2|87825.2|87864.7|87814.7|87867.6|87825.8|87849.3|87814.6|42
1632994930000|2021-09-30 09:42:10|87908.7|87883.7|87908.7|87883.7|87909.6|87884.6|87905.6|87880.6|39
1633003290000|2021-09-30 12:01:30|87862.9|87812.9|87846.1|87821.1|87864|87822.5|87845.1|87807.7|53
1632994940000|2021-09-30 09:42:20|87909|87884|87918.5|87868.5|87918.6|87884.6|87904.8|87867.5|37
1633003300000|2021-09-30 12:01:40|87845.9|87820.9|87846.1|87821.1|87862|87824.1|87844.2|87807.5|61
1633003310000|2021-09-30 12:01:50|87845.2|87820.2|87845.4|87820.4|87846.1|87821.1|87844.8|87819.8|32
1633003320000|2021-09-30 12:02:00|87845.1|87820.1|87845.9|87820.9|87845.9|87820.9|87844.5|87819.5|39
1632994950000|2021-09-30 09:42:30|87917.8|87867.8|87903.7|87878.7|87918|87879.8|87900.8|87867.3|46
1633003330000|2021-09-30 12:02:10|87845.7|87820.7|87844.2|87819.2|87847.4|87822.4|87843.8|87818.8|51
1633003340000|2021-09-30 12:02:20|87844.1|87819.1|87845.9|87820.9|87846.3|87821.3|87843.1|87818.1|28
1632994960000|2021-09-30 09:42:40|87903.6|87878.6|87899.2|87874.2|87914.3|87879.1|87899.1|87862.8|28
1633003350000|2021-09-30 12:02:30|87846.2|87821.2|87846.5|87821.5|87847|87822|87845.6|87820.6|37
1632994970000|2021-09-30 09:42:50|87900|87875|87907.5|87857.5|87907.5|87876.3|87891.7|87853.8|46
1633003360000|2021-09-30 12:02:40|87846.4|87821.4|87849.9|87824.9|87862|87825.9|87844.6|87808.8|53
1632994980000|2021-09-30 09:43:00|87906.6|87856.6|87916.5|87866.5|87916.5|87877.1|87893|87856.6|44
1633003370000|2021-09-30 12:02:50|87849.7|87824.7|87853.6|87828.6|87853.6|87828.6|87849.7|87824.7|33
1632994990000|2021-09-30 09:43:10|87916.2|87866.2|87911.2|87886.2|87918.7|87887.7|87904|87861.2|52
1633003380000|2021-09-30 12:03:00|87852.2|87827.2|87844.2|87819.2|87855|87830|87843|87818|62
1633003390000|2021-09-30 12:03:10|87844.7|87819.7|87828.7|87803.7|87844.7|87819.7|87827|87790.1|45
1632995000000|2021-09-30 09:43:20|87910.3|87885.3|87903.3|87878.3|87922.8|87886|87903.3|87867.4|48
1633003400000|2021-09-30 12:03:20|87828.4|87803.4|87846.2|87796.2|87848.1|87810.1|87828.3|87793.3|48
1633003410000|2021-09-30 12:03:30|87845|87795|87835.6|87810.6|87849.2|87810.8|87830.8|87793.5|43
1633003420000|2021-09-30 12:03:40|87835.3|87810.3|87833.1|87808.1|87848.3|87811.6|87832.1|87795|30
1633003430000|2021-09-30 12:03:50|87833.9|87808.9|87849.7|87799.7|87850.7|87811.7|87833.6|87799.4|37
1633003440000|2021-09-30 12:04:00|87850.6|87800.6|87851|87801|87851.4|87811.9|87833.7|87797|40
1633003450000|2021-09-30 12:04:10|87851.4|87801.4|87844.2|87819.2|87858.9|87820.6|87843.6|87801.4|47
1633003460000|2021-09-30 12:04:20|87844.4|87819.4|87847.1|87822.1|87860.4|87823.5|87840.2|87803.5|57
1632995010000|2021-09-30 09:43:30|87903.4|87878.4|87904.4|87879.4|87905.8|87880.8|87903.4|87878.4|43
1633003470000|2021-09-30 12:04:30|87846.7|87821.7|87852.2|87827.2|87859.7|87827.9|87845.5|87809.2|48
1633003480000|2021-09-30 12:04:40|87852|87827|87851.7|87826.7|87852.2|87827.2|87851.1|87826.1|29
1633003490000|2021-09-30 12:04:50|87851.9|87826.9|87853.1|87828.1|87853.1|87828.1|87851.5|87826.5|36
1633003500000|2021-09-30 12:05:00|87853.3|87828.3|87848.7|87823.7|87861.4|87828.6|87847.9|87811.1|37
1632995020000|2021-09-30 09:43:40|87904.6|87879.6|87899.4|87874.4|87904.7|87879.7|87898.6|87873.6|24
1633003510000|2021-09-30 12:05:10|87849|87824|87840.1|87815.1|87861.4|87824.2|87839.7|87802.3|53
1633003520000|2021-09-30 12:05:20|87839.9|87814.9|87848.7|87798.7|87850.6|87815.4|87836.5|87798.7|48
1633003530000|2021-09-30 12:05:30|87849.9|87799.9|87836.7|87811.7|87850|87812.5|87834.2|87795.8|47
1633003540000|2021-09-30 12:05:40|87836.2|87811.2|87833.3|87808.3|87836.2|87811.2|87833.3|87808.3|35
1633003550000|2021-09-30 12:05:50|87833.2|87808.2|87821.4|87796.4|87846.1|87809.5|87821.4|87786.3|37
1632995030000|2021-09-30 09:43:50|87900.2|87875.2|87912.2|87887.2|87913.7|87888.7|87899.6|87874.6|39
1633003560000|2021-09-30 12:06:00|87821|87796|87828.5|87778.5|87835|87796.7|87814.5|87778.2|60
1632995040000|2021-09-30 09:44:00|87911.6|87886.6|87912.1|87887.1|87914.3|87889.3|87910.6|87885.6|36
1633003570000|2021-09-30 12:06:10|87828|87778|87813.7|87763.7|87829|87791.8|87804.3|87763.7|62
1632995050000|2021-09-30 09:44:10|87911.2|87886.2|87911.7|87886.7|87914.6|87889.6|87910.3|87885.3|29
1633003580000|2021-09-30 12:06:20|87818.9|87768.9|87796.7|87771.7|87820.5|87780.2|87795.3|87760|63
1632995060000|2021-09-30 09:44:20|87912.1|87887.1|87911.3|87886.3|87912.1|87887.1|87909.4|87884.4|32
1633003590000|2021-09-30 12:06:30|87797.3|87772.3|87811.5|87761.5|87812.2|87776.2|87794.6|87758|54
1633003600000|2021-09-30 12:06:40|87812.2|87762.2|87799.6|87774.6|87816.3|87778.1|87799|87759.6|56
1633003610000|2021-09-30 12:06:50|87799.5|87774.5|87786.6|87761.6|87807|87775.6|87782.8|87757|63
1632995070000|2021-09-30 09:44:30|87910.8|87885.8|87911.6|87886.6|87914.1|87889.1|87910.5|87885.5|41
1633003620000|2021-09-30 12:07:00|87785.9|87760.9|87780.8|87755.8|87786.8|87761.8|87780.8|87755.8|40
1632995080000|2021-09-30 09:44:40|87910.8|87885.8|87910.4|87885.4|87911.4|87886.4|87909.8|87884.8|42
1633003630000|2021-09-30 12:07:10|87780.4|87755.4|87781.1|87731.1|87783.9|87756.4|87770.1|87726|57
1632995090000|2021-09-30 09:44:50|87910.3|87885.3|87912.6|87887.6|87912.6|87887.6|87907.8|87882.8|50
1633003640000|2021-09-30 12:07:20|87781.7|87731.7|87777.8|87727.8|87785.7|87746|87762.1|87723.2|62
1632995100000|2021-09-30 09:45:00|87911.1|87886.1|87912.6|87887.6|87912.8|87887.8|87908.3|87883.3|48
1633003650000|2021-09-30 12:07:30|87777.4|87727.4|87774.2|87749.2|87789.7|87750.9|87764.3|87727.3|56
1632995110000|2021-09-30 09:45:10|87913.4|87888.4|87910.5|87885.5|87913.4|87888.4|87909.9|87884.9|40
1633003660000|2021-09-30 12:07:40|87774.4|87749.4|87776.4|87751.4|87776.8|87751.8|87770.3|87745.3|38
1633003670000|2021-09-30 12:07:50|87776.9|87751.9|87783.5|87758.5|87797.3|87758.7|87772.6|87737.7|53
1633003680000|2021-09-30 12:08:00|87784.5|87759.5|87793.6|87743.6|87796.4|87761|87780.2|87742.4|51
1633003690000|2021-09-30 12:08:10|87793.2|87743.2|87799.4|87749.4|87799.4|87760|87781.8|87742.3|55
1632995120000|2021-09-30 09:45:20|87910.2|87885.2|87915.1|87890.1|87916.7|87891.7|87910.2|87885.2|42
1633003700000|2021-09-30 12:08:20|87799.7|87749.7|87787.6|87762.6|87801.8|87763.3|87786.4|87748.4|47
1633003710000|2021-09-30 12:08:30|87787.7|87762.7|87778.6|87753.6|87798.3|87762.9|87776.5|87742.9|58
1633003720000|2021-09-30 12:08:40|87778.4|87753.4|87790.9|87740.9|87790.9|87757.5|87775.3|87738.2|51
1632995130000|2021-09-30 09:45:30|87914.8|87889.8|87914.5|87889.5|87915.9|87890.9|87913.8|87888.8|36
1633003730000|2021-09-30 12:08:50|87789.6|87739.6|87775.5|87750.5|87791|87753.4|87774.6|87737.5|41
1632995140000|2021-09-30 09:45:40|87914.1|87889.1|87913.8|87888.8|87914.7|87889.7|87913.8|87888.8|15
1633003740000|2021-09-30 12:09:00|87776.5|87751.5|87768.7|87743.7|87787.6|87752.3|87767|87737.1|58
1632995150000|2021-09-30 09:45:50|87913.7|87888.7|87912.2|87887.2|87914.2|87889.2|87911.2|87886.2|39
1633003750000|2021-09-30 12:09:10|87769.1|87744.1|87779.8|87754.8|87790.2|87755.6|87768.8|87734.9|45
1632995160000|2021-09-30 09:46:00|87911.6|87886.6|87912.7|87887.7|87915.6|87890.6|87911.6|87886.6|61
1633003760000|2021-09-30 12:09:20|87780.4|87755.4|87779.1|87754.1|87781.6|87756.6|87777.2|87752.2|34
1633003770000|2021-09-30 12:09:30|87779|87754|87774.1|87749.1|87785.6|87756.6|87772.9|87735.6|47
1633003780000|2021-09-30 12:09:40|87773.8|87748.8|87780.4|87730.4|87786.6|87748.8|87768.7|87730.4|46
1633003790000|2021-09-30 12:09:50|87768.4|87743.4|87792.2|87742.2|87792.2|87750.6|87767.8|87733.9|43
1633003800000|2021-09-30 12:10:00|87792.1|87742.1|87778.1|87753.1|87797.1|87757.9|87778.1|87739.5|56
1632995170000|2021-09-30 09:46:10|87912.6|87887.6|87910.9|87885.9|87913.3|87888.3|87910.8|87885.8|29
1633003810000|2021-09-30 12:10:10|87778.3|87753.3|87780.8|87755.8|87795.9|87757.9|87778.3|87741.1|52
1633003820000|2021-09-30 12:10:20|87780.6|87755.6|87780|87755|87781.5|87756.5|87780|87755|27
1632995180000|2021-09-30 09:46:20|87911|87886|87910.9|87885.9|87911.7|87886.7|87907.8|87882.8|30
1633003830000|2021-09-30 12:10:30|87780.1|87755.1|87778.3|87753.3|87780.4|87755.4|87778.3|87753.3|35
1633003840000|2021-09-30 12:10:40|87778.4|87753.4|87779.1|87754.1|87780.9|87755.9|87777.6|87752.6|34
1633003850000|2021-09-30 12:10:50|87778.8|87753.8|87777.3|87752.3|87780.5|87755.5|87776.6|87751.6|51
1632995190000|2021-09-30 09:46:30|87911.2|87886.2|87910.7|87885.7|87913.6|87888.6|87910.4|87885.4|42
1633003860000|2021-09-30 12:11:00|87776.9|87751.9|87779.5|87754.5|87779.6|87754.6|87776.6|87751.6|40
1632995200000|2021-09-30 09:46:40|87910.4|87885.4|87909.6|87884.6|87911.5|87886.5|87908.6|87883.6|42
1633003870000|2021-09-30 12:11:10|87779.8|87754.8|87781.9|87756.9|87796.8|87759|87778.4|87746.5|34
1632995210000|2021-09-30 09:46:50|87909.1|87884.1|87912.6|87887.6|87912.6|87887.6|87906.9|87881.9|40
1633003880000|2021-09-30 12:11:20|87781.3|87756.3|87782.6|87757.6|87784.8|87759.8|87779.2|87754.2|37
1633003890000|2021-09-30 12:11:30|87783.4|87758.4|87780.6|87755.6|87785.9|87760.9|87780.3|87755.3|31
1633003900000|2021-09-30 12:11:40|87780.1|87755.1|87780.6|87755.6|87782.6|87757.6|87779.8|87754.8|40
1633003910000|2021-09-30 12:11:50|87780.7|87755.7|87779.9|87754.9|87781.9|87756.9|87778.7|87753.7|38
1632995220000|2021-09-30 09:47:00|87911.4|87886.4|87911.5|87886.5|87913.2|87888.2|87909.4|87884.4|30
1633003920000|2021-09-30 12:12:00|87781.5|87756.5|87793.6|87768.6|87793.9|87768.9|87781.5|87756.5|55
1632995230000|2021-09-30 09:47:10|87911.6|87886.6|87912.5|87887.5|87914|87889|87911.1|87886.1|40
1633003930000|2021-09-30 12:12:10|87793.7|87768.7|87794.1|87769.1|87803.7|87778.7|87791.5|87766.5|47
1633003940000|2021-09-30 12:12:20|87794.6|87769.6|87787.6|87762.6|87797.8|87772.8|87786.8|87761.8|47
1633003950000|2021-09-30 12:12:30|87788.5|87763.5|87784.4|87759.4|87798.9|87763.6|87781.4|87745.3|45
1632995240000|2021-09-30 09:47:20|87912.8|87887.8|87912.9|87887.9|87914.7|87889.7|87912.5|87887.5|33
1633003960000|2021-09-30 12:12:40|87787.6|87762.6|87785.3|87760.3|87789.8|87764.8|87783.9|87758.9|42
1632995250000|2021-09-30 09:47:30|87915|87890|87920.1|87895.1|87920.3|87895.3|87913.9|87888.9|55
1633003970000|2021-09-30 12:12:50|87798.2|87748.2|87796.6|87771.6|87808|87771.6|87786|87748.2|46
1633003980000|2021-09-30 12:13:00|87794.3|87769.3|87793.7|87768.7|87809.7|87772.3|87793|87756.8|50
1632995260000|2021-09-30 09:47:40|87920.2|87895.2|87923|87898|87923.1|87898.1|87919.9|87894.9|35
1633003990000|2021-09-30 12:13:10|87794.6|87769.6|87808.8|87758.8|87808.8|87771.1|87791.6|87758.1|49
1633004000000|2021-09-30 12:13:20|87808.2|87758.2|87799.6|87774.6|87810.7|87776.7|87797.8|87758.2|46
1633004010000|2021-09-30 12:13:30|87799.7|87774.7|87795.5|87770.5|87807.6|87777|87793.9|87756.8|49
1632995270000|2021-09-30 09:47:50|87923.2|87898.2|87922.2|87897.2|87923.6|87898.6|87919.8|87894.8|31
1633004020000|2021-09-30 12:13:40|87795.3|87770.3|87795.1|87770.1|87796|87771|87794.2|87769.2|47
1632995280000|2021-09-30 09:48:00|87922.1|87897.1|87921.3|87896.3|87922.2|87897.2|87920.8|87895.8|26
1633004030000|2021-09-30 12:13:50|87794.8|87769.8|87809.7|87784.7|87818.2|87784.7|87794.1|87768.2|51
1632995290000|2021-09-30 09:48:10|87921.4|87896.4|87930.8|87905.8|87931.8|87906.8|87921.4|87896.4|35
1633004040000|2021-09-30 12:14:00|87809.4|87784.4|87808.9|87783.9|87809.8|87784.8|87806.7|87781.7|44
1633004050000|2021-09-30 12:14:10|87808.7|87783.7|87820.3|87795.3|87828.3|87795.9|87808.7|87778.3|63
1632995300000|2021-09-30 09:48:20|87930.7|87905.7|87931.6|87906.6|87933.8|87908.8|87930.7|87905.7|38
1633004060000|2021-09-30 12:14:20|87820.1|87795.1|87822.1|87797.1|87824|87799|87817.8|87792.8|50
1632995310000|2021-09-30 09:48:30|87931.5|87906.5|87934|87909|87935.2|87910.2|87931.3|87906.3|36
1633004070000|2021-09-30 12:14:30|87821|87796|87821.3|87796.3|87822.2|87797.2|87820.3|87795.3|44
1633004080000|2021-09-30 12:14:40|87822.5|87797.5|87829.5|87804.5|87837.1|87807.2|87822.5|87787|41
1633004090000|2021-09-30 12:14:50|87829.6|87804.6|87832.7|87807.7|87843.3|87810.5|87829.6|87793.3|48
1633004100000|2021-09-30 12:15:00|87832.8|87807.8|87836.7|87811.7|87848.9|87813|87831.3|87797.4|57
1633004110000|2021-09-30 12:15:10|87837.2|87812.2|87831.1|87806.1|87844.7|87812.2|87830.3|87794.3|58
1633004120000|2021-09-30 12:15:20|87829.9|87804.9|87807.6|87782.6|87830.7|87805.7|87807.3|87782.3|62
1633004130000|2021-09-30 12:15:30|87807.7|87782.7|87796.3|87771.3|87810.8|87783.2|87796.1|87758.6|54
1632995320000|2021-09-30 09:48:40|87933.8|87908.8|87932.4|87907.4|87941.9|87908.8|87924.9|87891.5|40
1633004140000|2021-09-30 12:15:40|87796.5|87771.5|87813.3|87763.3|87815.6|87776.9|87796.3|87762.6|56
1632995330000|2021-09-30 09:48:50|87936.7|87911.7|87938|87913|87939|87914|87936.7|87911.7|43
1633004150000|2021-09-30 12:15:50|87813.1|87763.1|87803.9|87778.9|87817.4|87780.7|87803.9|87761.7|55
1633004160000|2021-09-30 12:16:00|87803.8|87778.8|87796.8|87771.8|87813.2|87780.2|87796.5|87761.2|48
1632995340000|2021-09-30 09:49:00|87937.7|87912.7|87932|87907|87937.8|87912.8|87931.7|87906.7|41
1633004170000|2021-09-30 12:16:10|87797|87772|87792.7|87767.7|87798.1|87773.1|87792.7|87767.7|38
1632995350000|2021-09-30 09:49:10|87931.1|87906.1|87911.6|87886.6|87935.5|87910.5|87908.9|87883.9|44
1633004180000|2021-09-30 12:16:20|87791.4|87766.4|87792.9|87767.9|87793|87768|87791|87766|41
1633004190000|2021-09-30 12:16:30|87793|87768|87812.3|87762.3|87812.7|87773.5|87793|87759.1|41
1633004200000|2021-09-30 12:16:40|87812.2|87762.2|87804.2|87779.2|87816.4|87779.9|87799.4|87762.2|44
1632995360000|2021-09-30 09:49:20|87911.2|87886.2|87924.2|87899.2|87927.4|87902.4|87911.1|87886.1|39
1633004210000|2021-09-30 12:16:50|87804|87779|87808.2|87783.2|87808.2|87783.2|87803.6|87778.6|43
1633004220000|2021-09-30 12:17:00|87808.3|87783.3|87808.5|87783.5|87809.8|87784.8|87806.9|87781.9|43
1633004230000|2021-09-30 12:17:10|87808.9|87783.9|87812.6|87787.6|87813.1|87788.1|87807.2|87782.2|45
1632995370000|2021-09-30 09:49:30|87924.4|87899.4|87924.7|87899.7|87925.7|87900.7|87912|87887|54
1633004240000|2021-09-30 12:17:20|87812.5|87787.5|87813.8|87788.8|87814.1|87789.1|87812.5|87787.5|33
1632995380000|2021-09-30 09:49:40|87926.4|87901.4|87930.8|87905.8|87931.6|87906.6|87922.3|87897.3|58
1633004250000|2021-09-30 12:17:30|87813.7|87788.7|87810.1|87785.1|87823.4|87788.8|87808.7|87772.6|43
1632995390000|2021-09-30 09:49:50|87930.9|87905.9|87924.9|87899.9|87936.9|87908.4|87923.8|87886.7|43
1633004260000|2021-09-30 12:17:40|87810.2|87785.2|87813.2|87788.2|87825.9|87789.1|87809.2|87775|45
1632995400000|2021-09-30 09:50:00|87926|87901|87929|87904|87929|87904|87924.5|87899.5|42
1633004270000|2021-09-30 12:17:50|87813|87788|87810.1|87785.1|87822.2|87788.6|87808|87771.8|45
1632995410000|2021-09-30 09:50:10|87929.1|87904.1|87919.5|87894.5|87930.1|87905.1|87919.5|87894.5|48
1633004280000|2021-09-30 12:18:00|87810|87785|87811.5|87786.5|87812.4|87787.4|87809|87784|44
1633004290000|2021-09-30 12:18:10|87811.3|87786.3|87808.9|87783.9|87812.8|87787.8|87807.1|87782.1|52
1632995420000|2021-09-30 09:50:20|87919.7|87894.7|87920|87895|87920.8|87895.8|87918.2|87893.2|31
1633004300000|2021-09-30 12:18:20|87808.8|87783.8|87824|87774|87824|87786.1|87808.7|87772.7|44
1632995430000|2021-09-30 09:50:30|87920.2|87895.2|87921.5|87896.5|87921.5|87896.5|87918.1|87893.1|34
1633004310000|2021-09-30 12:18:30|87824.3|87774.3|87811.3|87786.3|87825.3|87788.2|87810.2|87774.1|36
1632995440000|2021-09-30 09:50:40|87921.4|87896.4|87919.8|87894.8|87921.4|87896.4|87919.8|87894.8|19
1633004320000|2021-09-30 12:18:40|87811.1|87786.1|87811.8|87786.8|87813.7|87788.7|87810.1|87785.1|45
1633004330000|2021-09-30 12:18:50|87812|87787|87810.3|87785.3|87812.7|87787.7|87808.8|87783.8|52
1633004340000|2021-09-30 12:19:00|87810.8|87785.8|87809|87784|87812.7|87787.7|87809|87784|42
1632995450000|2021-09-30 09:50:50|87919.9|87894.9|87921.3|87896.3|87921.3|87896.3|87918.6|87893.6|29
1633004350000|2021-09-30 12:19:10|87809.2|87784.2|87807.6|87782.6|87809.5|87784.5|87806.7|87781.7|38
1632995460000|2021-09-30 09:51:00|87920.4|87895.4|87921|87896|87921.4|87896.4|87920|87895|30
1633004360000|2021-09-30 12:19:20|87807.5|87782.5|87803.7|87778.7|87807.5|87782.5|87801.9|87776.9|48
1632995470000|2021-09-30 09:51:10|87921.3|87896.3|87917.5|87892.5|87921.3|87896.3|87910.9|87885.9|44
1633004370000|2021-09-30 12:19:30|87804|87779|87809|87784|87809.2|87784.2|87803.6|87778.6|46
1632995480000|2021-09-30 09:51:20|87917.3|87892.3|87923.3|87898.3|87924.6|87899.6|87916.6|87891.6|42
1633004380000|2021-09-30 12:19:40|87808.9|87783.9|87804.3|87779.3|87809.3|87784.3|87804.1|87779.1|37
1633004390000|2021-09-30 12:19:50|87803.5|87778.5|87810.9|87785.9|87810.9|87785.9|87803.5|87778.5|50
1633004400000|2021-09-30 12:20:00|87812.7|87787.7|87806.9|87781.9|87824.2|87796.3|87805.2|87773.6|65
1632995490000|2021-09-30 09:51:30|87923.4|87898.4|87928.2|87903.2|87928.5|87903.5|87923.4|87898.4|41
1633004410000|2021-09-30 12:20:10|87807.2|87782.2|87805.2|87780.2|87808.3|87783.3|87803.2|87778.2|52
1633004420000|2021-09-30 12:20:20|87805.8|87780.8|87802.6|87777.6|87807.1|87782.1|87802.4|87777.4|47
1633004430000|2021-09-30 12:20:30|87801.5|87776.5|87794.8|87769.8|87806.5|87777|87792.7|87755.9|55
1632995500000|2021-09-30 09:51:40|87928.4|87903.4|87927.5|87902.5|87928.5|87903.5|87926.3|87901.3|47
1633004440000|2021-09-30 12:20:40|87794.6|87769.6|87789.5|87764.5|87795.9|87770.9|87788.4|87763.4|48
1633004450000|2021-09-30 12:20:50|87789.7|87764.7|87789.7|87764.7|87790.3|87765.3|87787.8|87762.8|46
1633004460000|2021-09-30 12:21:00|87789.5|87764.5|87778.8|87753.8|87789.8|87764.8|87778.4|87753.4|53
1633004470000|2021-09-30 12:21:10|87778.9|87753.9|87751|87726|87778.9|87753.9|87750.1|87718.9|51
1633004480000|2021-09-30 12:21:20|87751.5|87726.5|87758.3|87708.3|87759.4|87727|87744.2|87706.2|56
1633004490000|2021-09-30 12:21:30|87758.2|87708.2|87750.3|87725.3|87761.8|87725.7|87743.2|87706.1|51
1633004500000|2021-09-30 12:21:40|87749.5|87724.5|87749.2|87724.2|87765.9|87727.4|87748|87713.3|37
1633004510000|2021-09-30 12:21:50|87749|87724|87740.6|87715.6|87761.3|87724.3|87737.6|87703.1|60
1633004520000|2021-09-30 12:22:00|87740.5|87715.5|87759.5|87734.5|87759.5|87734.5|87737.4|87712.4|65
1633004530000|2021-09-30 12:22:10|87760|87735|87759.4|87734.4|87773.1|87736|87756.3|87720.6|55
1633004540000|2021-09-30 12:22:20|87759.5|87734.5|87758.9|87733.9|87773.1|87736.6|87758.1|87722.7|46
1633004550000|2021-09-30 12:22:30|87759.7|87734.7|87761.2|87736.2|87761.2|87736.2|87758.5|87733.5|41
1633004560000|2021-09-30 12:22:40|87761.5|87736.5|87759.6|87734.6|87765.2|87740.2|87759.1|87734.1|56
1633004570000|2021-09-30 12:22:50|87758.5|87733.5|87756.4|87731.4|87758.8|87733.8|87756.4|87731.4|47
1633004580000|2021-09-30 12:23:00|87756.7|87731.7|87761.4|87736.4|87762.8|87737.8|87756.4|87731.4|37
1633004590000|2021-09-30 12:23:10|87761.3|87736.3|87760.1|87735.1|87762.2|87737.2|87759.4|87734.4|26
1633004600000|2021-09-30 12:23:20|87760.4|87735.4|87764.3|87739.3|87776.1|87740.2|87759.8|87726.1|36
1633004610000|2021-09-30 12:23:30|87764.5|87739.5|87763.7|87738.7|87764.5|87739.5|87761.7|87736.7|42
1633004620000|2021-09-30 12:23:40|87762.9|87737.9|87761.4|87736.4|87763.5|87738.5|87755.9|87730.9|51
1633004630000|2021-09-30 12:23:50|87761.6|87736.6|87766.8|87741.8|87768.5|87743.5|87761.6|87736.6|42
1633004640000|2021-09-30 12:24:00|87766.9|87741.9|87772|87747|87773.2|87748.2|87765.8|87740.8|43
1633004650000|2021-09-30 12:24:10|87773.5|87748.5|87790.8|87765.8|87791.1|87766.1|87771.5|87746.5|62
1633004660000|2021-09-30 12:24:20|87790.2|87765.2|87787.3|87762.3|87792.1|87767.1|87785.3|87760.3|51
1633004670000|2021-09-30 12:24:30|87786.7|87761.7|87794.7|87744.7|87804.4|87766.6|87783.8|87744.5|54
1633004680000|2021-09-30 12:24:40|87795|87745|87784.4|87759.4|87797.5|87761.6|87781.6|87744.4|37
1633004690000|2021-09-30 12:24:50|87783.7|87758.7|87789|87764|87789.4|87764.4|87783.7|87758.7|35
1633004700000|2021-09-30 12:25:00|87788.6|87763.6|87792.5|87767.5|87806.2|87767.5|87787.7|87755.1|44
1633004710000|2021-09-30 12:25:10|87791.9|87766.9|87807|87757|87807.9|87768.5|87791.8|87754.9|35
1633004720000|2021-09-30 12:25:20|87807.4|87757.4|87806.3|87756.3|87807.4|87767.4|87792.4|87753.6|37
1633004730000|2021-09-30 12:25:30|87805.9|87755.9|87800.6|87775.6|87812.1|87775.6|87791.4|87755.5|49
1633004740000|2021-09-30 12:25:40|87800.5|87775.5|87794.4|87769.4|87815.5|87779.2|87794.4|87757.7|54
1633004750000|2021-09-30 12:25:50|87794.1|87769.1|87796.3|87771.3|87797.6|87772.6|87793.7|87768.7|47
1633004760000|2021-09-30 12:26:00|87796.1|87771.1|87792.4|87767.4|87796.3|87771.3|87790.3|87765.3|27
1633004770000|2021-09-30 12:26:10|87792.3|87767.3|87795.8|87770.8|87801.9|87771.4|87788.3|87750.2|45
1633004780000|2021-09-30 12:26:20|87795.9|87770.9|87792.1|87767.1|87796.5|87771.5|87791.5|87766.5|44
1633004790000|2021-09-30 12:26:30|87792.3|87767.3|87796.3|87771.3|87797.3|87772.3|87789.7|87764.7|48
1632995510000|2021-09-30 09:51:50|87927.2|87902.2|87935.6|87910.6|87935.6|87910.6|87926.7|87901.7|45
1633004800000|2021-09-30 12:26:40|87797|87772|87796.3|87771.3|87797.5|87772.5|87796.3|87771.3|31
1633004810000|2021-09-30 12:26:50|87796.7|87771.7|87791.9|87766.9|87797.3|87772.3|87791.9|87766.9|25
1632995520000|2021-09-30 09:52:00|87936.2|87911.2|87935.7|87910.7|87936.2|87911.2|87934.8|87909.8|33
1633004820000|2021-09-30 12:27:00|87791.5|87766.5|87791.1|87766.1|87791.5|87766.5|87788.2|87763.2|24
1633004830000|2021-09-30 12:27:10|87791.3|87766.3|87796.4|87771.4|87797.3|87772.3|87791|87766|34
1632995530000|2021-09-30 09:52:10|87935.9|87910.9|87932.3|87907.3|87935.9|87910.9|87931.8|87906.8|31
1633004840000|2021-09-30 12:27:20|87797.1|87772.1|87790.4|87765.4|87803.2|87772.1|87790.3|87753.2|34
1632995540000|2021-09-30 09:52:20|87932.6|87907.6|87919.4|87894.4|87933.1|87908.1|87918.9|87893.9|35
1633004850000|2021-09-30 12:27:30|87789.5|87764.5|87789.7|87764.7|87790.6|87765.6|87788.4|87763.4|41
1632995550000|2021-09-30 09:52:30|87919.6|87894.6|87912.2|87887.2|87926.8|87894.6|87910.4|87874.6|32
1633004860000|2021-09-30 12:27:40|87791.1|87766.1|87797.8|87772.8|87803.9|87773.6|87791.1|87753.5|45
1633004870000|2021-09-30 12:27:50|87798.1|87773.1|87798.3|87773.3|87809.9|87774.6|87797.4|87759.8|36
1632995560000|2021-09-30 09:52:40|87912.5|87887.5|87912.8|87887.8|87913.5|87888.5|87911.3|87886.3|43
1633004880000|2021-09-30 12:28:00|87798.5|87773.5|87813.5|87763.5|87814|87776.6|87794.9|87763.5|51
1632995570000|2021-09-30 09:52:50|87913|87888|87914.7|87889.7|87915.2|87890.2|87912.9|87887.9|30
1633004890000|2021-09-30 12:28:10|87814.6|87764.6|87814.8|87764.8|87815.9|87778.3|87798.7|87760.7|55
1632995580000|2021-09-30 09:53:00|87915.2|87890.2|87917.7|87892.7|87932|87894.9|87915.2|87879.2|29
1633004900000|2021-09-30 12:28:20|87815.1|87765.1|87807.3|87757.3|87815.1|87765.1|87800.4|87750.4|49
1633004910000|2021-09-30 12:28:30|87805.6|87755.6|87807.7|87757.7|87809.1|87759.1|87804.3|87754.3|54
1633004920000|2021-09-30 12:28:40|87808.4|87758.4|87810|87760|87813.9|87763.9|87807.1|87757.1|42
1632995590000|2021-09-30 09:53:10|87917.3|87892.3|87917.8|87892.8|87917.8|87892.8|87915.9|87890.9|33
1633004930000|2021-09-30 12:28:50|87809.5|87759.5|87803.1|87753.1|87810.1|87760.1|87801.7|87751.7|45
1633004940000|2021-09-30 12:29:00|87800.9|87750.9|87795|87745|87800.9|87750.9|87793.8|87743.8|49
1632995600000|2021-09-30 09:53:20|87917.7|87892.7|87916.9|87891.9|87917.7|87892.7|87914.1|87889.1|40
1633004950000|2021-09-30 12:29:10|87795.2|87745.2|87775.2|87750.2|87795.2|87750.2|87775.2|87737|50
1632995610000|2021-09-30 09:53:30|87917.2|87892.2|87913.3|87888.3|87918|87893|87912.9|87887.9|35
1633004960000|2021-09-30 12:29:20|87774.8|87749.8|87778.7|87728.7|87786.5|87750.5|87774.5|87728.6|44
1632995620000|2021-09-30 09:53:40|87912.8|87887.8|87912.5|87887.5|87926.1|87888.8|87912.4|87876|27
1633004970000|2021-09-30 12:29:30|87778.5|87728.5|87779.5|87729.5|87783.6|87742.9|87767.7|87725.6|45
1632995630000|2021-09-30 09:53:50|87912.7|87887.7|87912.3|87887.3|87913.4|87888.4|87911.7|87886.7|22
1633004980000|2021-09-30 12:29:40|87779.4|87729.4|87770.7|87720.7|87780|87730|87769.3|87719.3|40
1633004990000|2021-09-30 12:29:50|87771.7|87721.7|87783.3|87680.2|87801.9|87725.9|87766.7|87679.2|60
1632995640000|2021-09-30 09:54:00|87911.9|87886.9|87903.1|87878.1|87921.9|87887|87903|87870.9|46
1633005000000|2021-09-30 12:30:00|87774|87691.7|87779|87699.8|87792.6|87727.2|87768.9|87680.7|69
1632995650000|2021-09-30 09:54:10|87903.3|87878.3|87904.9|87879.9|87906.6|87881.6|87903.3|87878.3|45
1633005010000|2021-09-30 12:30:10|87776.9|87702.2|87764.5|87714.5|87796|87725.1|87755.6|87692.8|73
1633005020000|2021-09-30 12:30:20|87763.3|87713.3|87746.9|87696.9|87764.4|87714.4|87735.7|87685.7|62
1633005030000|2021-09-30 12:30:30|87747.5|87697.5|87729.7|87679.7|87749.6|87699.6|87728.8|87678.8|60
1633005040000|2021-09-30 12:30:40|87730.4|87680.4|87708.1|87658.1|87732.4|87682.4|87705.8|87655.8|61
1633005050000|2021-09-30 12:30:50|87708|87658|87727.3|87677.3|87729|87679|87708|87658|68
1633005060000|2021-09-30 12:31:00|87727.6|87677.6|87747|87697|87747|87697|87727.6|87677.6|73
1633005070000|2021-09-30 12:31:10|87746.7|87696.7|87747.4|87697.4|87758.5|87708.5|87745.3|87695.3|70
1633005080000|2021-09-30 12:31:20|87746.9|87696.9|87748.9|87698.9|87751|87701|87741.8|87691.8|55
1632995660000|2021-09-30 09:54:20|87905.5|87880.5|87914.4|87889.4|87915|87890|87905.1|87880.1|45
1633005090000|2021-09-30 12:31:30|87748.2|87698.2|87750.8|87700.8|87751.5|87714.7|87737.9|87697.2|49
1632995670000|2021-09-30 09:54:30|87914.3|87889.3|87917.5|87892.5|87918.1|87893.1|87912.7|87887.7|48
1633005100000|2021-09-30 12:31:40|87750.9|87700.9|87757.2|87707.2|87759.8|87721|87746|87700.2|51
1632995680000|2021-09-30 09:54:40|87916.9|87891.9|87918.7|87893.7|87918.7|87893.7|87912.7|87887.7|44
1633005110000|2021-09-30 12:31:50|87757.4|87707.4|87767.1|87717.1|87768.2|87718.2|87756.4|87706.4|54
1633005120000|2021-09-30 12:32:00|87766.2|87716.2|87751.4|87701.4|87766.2|87716.2|87751.4|87701.4|63
1632995690000|2021-09-30 09:54:50|87918.5|87893.5|87917.4|87892.4|87918.5|87893.5|87915.5|87890.5|38
1633005130000|2021-09-30 12:32:10|87752.4|87702.4|87757.2|87707.2|87761.1|87711.1|87752.4|87702.4|60
1633005140000|2021-09-30 12:32:20|87758.4|87708.4|87753.5|87703.5|87758.7|87708.7|87752.6|87702.6|63
1632995700000|2021-09-30 09:55:00|87917|87892|87918.4|87893.4|87933.3|87896.4|87916.8|87880.5|38
1633005150000|2021-09-30 12:32:30|87752.6|87702.6|87750.1|87700.1|87753.7|87703.7|87747.1|87697.1|54
1632995710000|2021-09-30 09:55:10|87918.6|87893.6|87916.4|87891.4|87918.6|87893.6|87912.8|87887.8|43
1633005160000|2021-09-30 12:32:40|87750.8|87700.8|87744.4|87694.4|87750.8|87700.8|87739.2|87689.2|54
1633005170000|2021-09-30 12:32:50|87744.5|87694.5|87739.5|87689.5|87748|87698|87737.5|87687.5|55
1633005180000|2021-09-30 12:33:00|87740.8|87690.8|87739.8|87689.8|87754.5|87704.5|87739.5|87689.5|66
1632995720000|2021-09-30 09:55:20|87916.7|87891.7|87918.6|87893.6|87921.8|87896.8|87916.7|87891.7|39
1633005190000|2021-09-30 12:33:10|87739|87689|87712.6|87662.6|87740.9|87690.9|87712.6|87662.6|66
1633005200000|2021-09-30 12:33:20|87711.4|87661.4|87714.1|87664.1|87720.5|87670.5|87710.8|87660.8|53
1632995730000|2021-09-30 09:55:30|87918.3|87893.3|87915.8|87890.8|87918.7|87893.7|87915.7|87890.7|42
1633005210000|2021-09-30 12:33:30|87717|87667|87724|87674|87726.2|87687.4|87712.4|87667|59
1632995740000|2021-09-30 09:55:40|87915.4|87890.4|87915.6|87890.6|87918.1|87893.1|87915.4|87890.4|25
1633005220000|2021-09-30 12:33:40|87723.9|87673.9|87732.4|87682.4|87732.4|87682.4|87720.3|87670.3|64
1633005230000|2021-09-30 12:33:50|87733.3|87683.3|87735.8|87685.8|87741.1|87691.1|87732.7|87682.7|56
1633005240000|2021-09-30 12:34:00|87736.5|87686.5|87732.9|87707.9|87739.3|87708.2|87721.6|87682.5|60
1633005250000|2021-09-30 12:34:10|87733|87708|87749.8|87699.8|87750.8|87708|87733|87695.4|57
1633005260000|2021-09-30 12:34:20|87749.6|87699.6|87754.6|87704.6|87754.9|87704.9|87745.6|87695.6|59
1632995750000|2021-09-30 09:55:50|87915.8|87890.8|87920.7|87895.7|87921.8|87896.8|87915.7|87890.7|46
1633005270000|2021-09-30 12:34:30|87754.9|87704.9|87755.1|87705.1|87758.5|87708.5|87751.9|87701.9|59
1632995760000|2021-09-30 09:56:00|87920.8|87895.8|87920.3|87895.3|87923.4|87898.4|87919.3|87894.3|33
1633005280000|2021-09-30 12:34:40|87754.5|87704.5|87742.6|87692.6|87754.5|87704.5|87742.6|87692.6|58
1633005290000|2021-09-30 12:34:50|87743.2|87693.2|87738.1|87688.1|87747.2|87697.2|87738.1|87688.1|61
1633005300000|2021-09-30 12:35:00|87738.6|87688.6|87767.3|87717.3|87767.6|87728|87733.1|87688.6|71
1632995770000|2021-09-30 09:56:10|87919.9|87894.9|87920|87895|87922.2|87897.2|87918.9|87893.9|34
1633005310000|2021-09-30 12:35:10|87767.4|87717.4|87771.2|87721.2|87771.4|87721.4|87765|87715|64
1633005320000|2021-09-30 12:35:20|87771.4|87721.4|87771.4|87721.4|87774.5|87724.5|87766.1|87716.1|56
1632995780000|2021-09-30 09:56:20|87920.3|87895.3|87919.7|87894.7|87920.3|87895.3|87918.1|87893.1|38
1633005330000|2021-09-30 12:35:30|87770.9|87720.9|87761|87711|87771.2|87721.2|87756.6|87706.6|63
1632995790000|2021-09-30 09:56:30|87919.8|87894.8|87922.8|87897.8|87922.9|87897.9|87919.6|87894.6|36
1633005340000|2021-09-30 12:35:40|87760.9|87710.9|87754.8|87704.8|87764.1|87714.1|87751.5|87701.5|57
1633005350000|2021-09-30 12:35:50|87755.2|87705.2|87754.1|87704.1|87755.2|87716.8|87739.9|87697.6|63
1633005360000|2021-09-30 12:36:00|87754|87704|87752.3|87702.3|87754.3|87704.3|87751.2|87701.2|61
1633005370000|2021-09-30 12:36:10|87751.8|87701.8|87734.7|87684.7|87752.1|87708.1|87733.1|87684.2|64
1633005380000|2021-09-30 12:36:20|87735|87685|87739.3|87689.3|87740.3|87690.3|87727.4|87677.4|55
1633005390000|2021-09-30 12:36:30|87739.2|87689.2|87738.8|87688.8|87739.9|87689.9|87730.4|87680.4|65
1633005400000|2021-09-30 12:36:40|87739.5|87689.5|87743.6|87693.6|87743.6|87693.6|87732.7|87682.7|58
1633005410000|2021-09-30 12:36:50|87745.4|87695.4|87742.5|87692.5|87746.3|87696.3|87741.7|87691.7|57
1633005420000|2021-09-30 12:37:00|87741.7|87691.7|87734|87684|87741.7|87691.7|87732.8|87682.8|50
1633005430000|2021-09-30 12:37:10|87731.2|87681.2|87726.5|87676.5|87732.6|87682.6|87722|87672|57
1633005440000|2021-09-30 12:37:20|87727.3|87677.3|87726.2|87676.2|87727.3|87677.3|87723.2|87673.2|57
1633005450000|2021-09-30 12:37:30|87727.1|87677.1|87733|87683|87733|87683|87723.2|87673.2|61
1633005460000|2021-09-30 12:37:40|87733.8|87683.8|87747.1|87697.1|87747.1|87697.1|87731.4|87681.4|65
1632995800000|2021-09-30 09:56:40|87922.9|87897.9|87920.5|87895.5|87922.9|87897.9|87919.8|87894.8|22
1633005470000|2021-09-30 12:37:50|87745.5|87695.5|87736.5|87686.5|87746.3|87696.3|87733.6|87683.6|62
1632995810000|2021-09-30 09:56:50|87920.2|87895.2|87920.7|87895.7|87922|87897|87919.5|87894.5|29
1633005480000|2021-09-30 12:38:00|87737|87687|87721.4|87671.4|87737.2|87687.2|87721.1|87671.1|64
1632995820000|2021-09-30 09:57:00|87920.9|87895.9|87924.3|87899.3|87924.5|87899.5|87920.8|87895.8|38
1633005490000|2021-09-30 12:38:10|87721.3|87671.3|87719.4|87669.4|87721.4|87671.4|87717.7|87667.7|58
1633005500000|2021-09-30 12:38:20|87719.5|87669.5|87720.7|87670.7|87723.7|87673.7|87718.6|87668.6|49
1633005510000|2021-09-30 12:38:30|87719.8|87669.8|87709|87659|87719.8|87669.8|87707.8|87657.8|54
1632995830000|2021-09-30 09:57:10|87924.1|87899.1|87924.2|87899.2|87925.7|87900.7|87923.6|87898.6|37
1633005520000|2021-09-30 12:38:40|87708.7|87658.7|87698.8|87648.8|87709.9|87672.5|87683.1|87647.7|66
1632995840000|2021-09-30 09:57:20|87924.7|87899.7|87924.6|87899.6|87927.5|87902.5|87923.4|87898.4|43
1633005530000|2021-09-30 12:38:50|87699.1|87649.1|87698.4|87648.4|87699.6|87649.6|87691.7|87641.7|59
1632995850000|2021-09-30 09:57:30|87924.7|87899.7|87924.5|87899.5|87925.2|87900.2|87923.9|87898.9|30
1633005540000|2021-09-30 12:39:00|87698.5|87648.5|87688.8|87663.8|87706.3|87663.9|87688.1|87644.9|66
1632995860000|2021-09-30 09:57:40|87924.4|87899.4|87923.8|87898.8|87924.7|87899.7|87923.3|87898.3|24
1633005550000|2021-09-30 12:39:10|87689.3|87664.3|87708.8|87658.8|87709.4|87665.6|87689.3|87650.4|59
1632995870000|2021-09-30 09:57:50|87922.3|87897.3|87921.3|87896.3|87922.4|87897.4|87920.5|87895.5|33
1633005560000|2021-09-30 12:39:20|87709.4|87659.4|87704|87654|87709.7|87666.6|87690.6|87653.4|53
1633005570000|2021-09-30 12:39:30|87704.3|87654.3|87699.2|87649.2|87705|87661.5|87686.5|87647.3|59
1632995880000|2021-09-30 09:58:00|87921.2|87896.2|87920.6|87895.6|87921.2|87896.2|87919.1|87894.1|35
1633005580000|2021-09-30 12:39:40|87697.1|87647.1|87696.9|87646.9|87699.5|87649.5|87695.4|87645.4|51
1633005590000|2021-09-30 12:39:50|87697.6|87647.6|87695.9|87645.9|87701.5|87657.4|87682|87643.3|56
1632995890000|2021-09-30 09:58:10|87920.4|87895.4|87915.6|87890.6|87920.4|87895.4|87915.2|87890.2|22
1633005600000|2021-09-30 12:40:00|87695.8|87645.8|87700|87650|87700.4|87660.7|87680.8|87644.6|66
1633005610000|2021-09-30 12:40:10|87699.7|87649.7|87696.4|87646.4|87703.8|87653.8|87695.3|87645.3|60
1633005620000|2021-09-30 12:40:20|87696.6|87646.6|87699.2|87649.2|87700.5|87650.5|87693.3|87643.3|59
1632995900000|2021-09-30 09:58:20|87916.3|87891.3|87917.9|87892.9|87918.1|87893.1|87916.1|87891.1|28
1633005630000|2021-09-30 12:40:30|87698.9|87648.9|87696|87646|87700.6|87650.6|87695.8|87645.8|51
1633005640000|2021-09-30 12:40:40|87697.4|87647.4|87698.1|87648.1|87700.5|87654.9|87678.9|87641.6|54
1633005650000|2021-09-30 12:40:50|87698|87648|87691.2|87641.2|87701.8|87651.8|87690.6|87640.6|62
1632995910000|2021-09-30 09:58:30|87918.5|87893.5|87922.4|87897.4|87924.9|87899.9|87918.5|87893.5|44
1633005660000|2021-09-30 12:41:00|87691.5|87641.5|87686.6|87636.6|87695.3|87645.3|87686.1|87636.1|54
1632995920000|2021-09-30 09:58:40|87922.5|87897.5|87921.5|87896.5|87923.6|87898.6|87921.5|87896.5|30
1633005670000|2021-09-30 12:41:10|87686.9|87636.9|87679|87629|87687.6|87637.6|87679|87629|57
1633005680000|2021-09-30 12:41:20|87679.1|87629.1|87671.5|87621.5|87680.9|87631.8|87656.8|87617.1|63
1633005690000|2021-09-30 12:41:30|87671.1|87621.1|87667.3|87617.3|87672.7|87631.9|87655.9|87617.2|51
1632995930000|2021-09-30 09:58:50|87921.4|87896.4|87922.3|87897.3|87922.3|87897.3|87920.9|87895.9|30
1633005700000|2021-09-30 12:41:40|87668.4|87618.4|87652.5|87602.5|87668.4|87629.1|87650.3|87600.3|59
1633005710000|2021-09-30 12:41:50|87654.2|87604.2|87657.3|87607.3|87659.2|87609.2|87652.7|87602.7|61
1633005720000|2021-09-30 12:42:00|87657.7|87607.7|87668.6|87618.6|87668.6|87627.9|87652.9|87607.6|63
1632995940000|2021-09-30 09:59:00|87922.4|87897.4|87922.8|87897.8|87922.8|87897.8|87921.7|87896.7|23
1633005730000|2021-09-30 12:42:10|87668.8|87618.8|87672.6|87622.6|87674.8|87624.8|87668.8|87618.8|40
1632995950000|2021-09-30 09:59:10|87922.7|87897.7|87922.6|87897.6|87922.8|87897.8|87922.5|87897.5|12
1633005740000|2021-09-30 12:42:20|87671.7|87621.7|87702.8|87652.8|87707.5|87657.5|87671.7|87621.7|67
1632995960000|2021-09-30 09:59:20|87922.7|87897.7|87923.5|87898.5|87924.6|87899.6|87922|87897|29
1633005750000|2021-09-30 12:42:30|87702.2|87652.2|87707.7|87657.7|87710.6|87660.6|87699.5|87649.5|59
1633005760000|2021-09-30 12:42:40|87707.8|87657.8|87687.8|87637.8|87707.8|87657.8|87685.9|87635.9|55
1633005770000|2021-09-30 12:42:50|87687.3|87637.3|87682.6|87632.6|87689.1|87639.1|87682.1|87632.1|51
1632995970000|2021-09-30 09:59:30|87923.6|87898.6|87920.8|87895.8|87923.6|87898.6|87920.6|87895.6|24
1633005780000|2021-09-30 12:43:00|87682.8|87632.8|87680.4|87630.4|87683.9|87633.9|87679.2|87629.2|51
1633005790000|2021-09-30 12:43:10|87680.5|87630.5|87674.3|87624.3|87684.3|87634.3|87673.7|87623.7|58
1633005800000|2021-09-30 12:43:20|87674.7|87624.7|87679|87629|87682.3|87632.3|87674|87624|47
1633005810000|2021-09-30 12:43:30|87679.9|87629.9|87665|87615|87679.9|87629.9|87664.7|87614.7|56
1632995980000|2021-09-30 09:59:40|87921.5|87896.5|87926.1|87901.1|87929|87904|87921.5|87896.5|53
1633005820000|2021-09-30 12:43:40|87665.5|87615.5|87665.9|87615.9|87669.2|87619.2|87664.6|87614.6|52
1632995990000|2021-09-30 09:59:50|87926.4|87901.4|87937.8|87887.8|87937.8|87902.9|87924.2|87886.8|45
1633005830000|2021-09-30 12:43:50|87666|87616|87668.6|87618.6|87669.9|87619.9|87665.9|87615.9|55
1633005840000|2021-09-30 12:44:00|87669.3|87619.3|87667.2|87617.2|87670.9|87620.9|87665|87615|62
1632996000000|2021-09-30 10:00:00|87937.7|87887.7|87926.7|87901.7|87938.4|87901.9|87925.8|87886.6|40
1633005850000|2021-09-30 12:44:10|87667.4|87617.4|87670.3|87620.3|87674.6|87624.6|87667.4|87617.4|46
1632996010000|2021-09-30 10:00:10|87926.8|87901.8|87935.9|87910.9|87937.1|87912.1|87926.8|87901.8|49
1633005860000|2021-09-30 12:44:20|87671|87621|87674.4|87624.4|87674.4|87624.4|87668.8|87618.8|51
1632996020000|2021-09-30 10:00:20|87935.4|87910.4|87939.5|87914.5|87939.9|87914.9|87935.3|87910.3|43
1633005870000|2021-09-30 12:44:30|87673.8|87623.8|87672.2|87622.2|87674.8|87624.8|87671.5|87621.5|44
1632996030000|2021-09-30 10:00:30|87939.9|87914.9|87938.3|87913.3|87945.2|87920.2|87938.1|87913.1|56
1633005880000|2021-09-30 12:44:40|87670.2|87620.2|87672|87622|87673.2|87623.2|87670.2|87620.2|50
1633005890000|2021-09-30 12:44:50|87672.2|87622.2|87677.4|87627.4|87677.6|87627.6|87672.1|87622.1|36
1632996040000|2021-09-30 10:00:40|87937.8|87912.8|87935.6|87910.6|87948|87913.8|87934.3|87898|44
1633005900000|2021-09-30 12:45:00|87680.3|87630.3|87683.9|87633.9|87687.9|87637.9|87677|87627|64
1632996050000|2021-09-30 10:00:50|87935.4|87910.4|87946.3|87921.3|87946.3|87921.3|87934.3|87909.3|58
1633005910000|2021-09-30 12:45:10|87684.2|87634.2|87683.5|87633.5|87685|87635|87682.3|87632.3|51
1633005920000|2021-09-30 12:45:20|87683.2|87633.2|87680.5|87630.5|87685.8|87635.8|87679.8|87629.8|55
1632996060000|2021-09-30 10:01:00|87946.5|87921.5|87949.6|87924.6|87963.1|87926.1|87945.6|87911.3|54
1633005930000|2021-09-30 12:45:30|87680|87630|87684.5|87634.5|87684.5|87634.5|87680|87630|49
1632996070000|2021-09-30 10:01:10|87949.7|87924.7|87949.3|87924.3|87951.2|87926.2|87949|87924|41
1633005940000|2021-09-30 12:45:40|87684.6|87634.6|87685.2|87635.2|87688.7|87650.2|87675.2|87634.3|43
1632996080000|2021-09-30 10:01:20|87949.4|87924.4|87952.8|87927.8|87964.9|87928.9|87948.6|87913.9|61
1633005950000|2021-09-30 12:45:50|87684.7|87634.7|87690.3|87640.3|87690.4|87640.4|87684.7|87634.7|37
1632996090000|2021-09-30 10:01:30|87952.9|87927.9|87948.2|87923.2|87953.3|87928.3|87947.2|87922.2|52
1633005960000|2021-09-30 12:46:00|87689.5|87639.5|87686.2|87636.2|87690.2|87650.4|87672.7|87631.7|57
1633005970000|2021-09-30 12:46:10|87685.8|87635.8|87687.6|87637.6|87690.1|87640.1|87685.5|87635.5|54
1632996100000|2021-09-30 10:01:40|87948.5|87923.5|87954.1|87929.1|87954.6|87929.6|87947.9|87922.9|48
1633005980000|2021-09-30 12:46:20|87687|87637|87684.2|87634.2|87688.1|87638.1|87683.5|87633.5|37
1632996110000|2021-09-30 10:01:50|87954|87929|87951.3|87926.3|87956|87931|87949.8|87924.8|52
1633005990000|2021-09-30 12:46:30|87683.3|87633.3|87686.3|87636.3|87686.9|87636.9|87682.5|87632.5|45
1632996120000|2021-09-30 10:02:00|87951|87926|87951.8|87926.8|87966.4|87929.3|87949.9|87915.6|54
1633006000000|2021-09-30 12:46:40|87686.4|87636.4|87682.3|87632.3|87686.4|87636.4|87682|87632|41
1632996130000|2021-09-30 10:02:10|87951.9|87926.9|87954.3|87929.3|87971.3|87934.8|87951.5|87915.4|68
1633006010000|2021-09-30 12:46:50|87684.2|87634.2|87675.6|87650.6|87687.6|87650.6|87672.5|87633.9|46
1633006020000|2021-09-30 12:47:00|87675.5|87650.5|87694.8|87644.8|87699.2|87650.5|87674.8|87637.1|54
1632996140000|2021-09-30 10:02:20|87954.2|87929.2|87948.3|87923.3|87963.5|87929.2|87946.6|87910.8|50
1633006030000|2021-09-30 12:47:10|87695|87645|87690.4|87640.4|87696.2|87646.2|87689.6|87639.6|47
1632996150000|2021-09-30 10:02:30|87948|87923|87951|87926|87951.4|87926.4|87948|87923|48
1633006040000|2021-09-30 12:47:20|87690.2|87640.2|87688.8|87638.8|87692.1|87642.1|87688|87638|46
1633006050000|2021-09-30 12:47:30|87688.9|87638.9|87686.2|87636.2|87689.6|87639.6|87686.2|87636.2|36
1632996160000|2021-09-30 10:02:40|87950.7|87925.7|87959.4|87909.4|87964.8|87928|87946.2|87909.4|50
1633006060000|2021-09-30 12:47:40|87684.6|87634.6|87682.8|87632.8|87684.6|87634.6|87678.3|87628.3|43
1633006070000|2021-09-30 12:47:50|87681.9|87631.9|87678.4|87628.4|87684.7|87634.7|87677.2|87627.2|53
1633006080000|2021-09-30 12:48:00|87677.8|87627.8|87656.6|87631.6|87678.9|87632.2|87656.6|87619.1|52
1632996170000|2021-09-30 10:02:50|87959.9|87909.9|87933.4|87883.4|87960|87911|87928.5|87883.4|48
1633006090000|2021-09-30 12:48:10|87672.3|87622.3|87673|87623|87674.8|87624.8|87671.7|87621.7|44
1633006100000|2021-09-30 12:48:20|87672.9|87622.9|87680.7|87630.7|87680.8|87630.8|87672.5|87622.5|44
1633006110000|2021-09-30 12:48:30|87680.6|87630.6|87683.3|87633.3|87693.6|87655.1|87680.1|87630.6|61
1633006120000|2021-09-30 12:48:40|87683.4|87633.4|87685.9|87635.9|87686.1|87636.1|87682.7|87632.7|35
1632996180000|2021-09-30 10:03:00|87934.6|87884.6|87934.4|87884.4|87936|87886|87931.6|87881.6|40
1633006130000|2021-09-30 12:48:50|87686|87636|87684.3|87634.3|87686.3|87636.3|87683.4|87633.4|32
1632996190000|2021-09-30 10:03:10|87934.2|87884.2|87935.5|87885.5|87937|87899.4|87921.3|87883.3|43
1633006140000|2021-09-30 12:49:00|87684.2|87634.2|87676.2|87651.2|87688.4|87651.6|87674|87632.4|44
1632996200000|2021-09-30 10:03:20|87936.3|87886.3|87934|87884|87936.5|87886.5|87932.7|87882.7|47
1633006150000|2021-09-30 12:49:10|87675.8|87650.8|87681|87631|87686.3|87650.8|87675.4|87630.4|42
1632996210000|2021-09-30 10:03:30|87934.4|87884.4|87926|87901|87937.9|87901.7|87924|87884.2|38
1633006160000|2021-09-30 12:49:20|87681.1|87631.1|87686.5|87636.5|87687.4|87637.4|87680.1|87630.1|45
1632996220000|2021-09-30 10:03:40|87925.9|87900.9|87942|87892|87942.6|87903.1|87925.3|87891.7|28
1633006170000|2021-09-30 12:49:30|87686.9|87636.9|87670.2|87620.2|87686.9|87649.4|87670|87620|41
1633006180000|2021-09-30 12:49:40|87669.8|87619.8|87666|87616|87670.3|87631|87653.5|87615.4|48
1632996230000|2021-09-30 10:03:50|87943.2|87893.2|87942.7|87892.7|87943.2|87893.2|87941.6|87891.6|33
1633006190000|2021-09-30 12:49:50|87667.1|87617.1|87659.7|87609.7|87671.2|87627.1|87648.3|87608.2|52
1632996240000|2021-09-30 10:04:00|87942.3|87892.3|87943.1|87893.1|87944|87907|87929.1|87891.8|37
1633006200000|2021-09-30 12:50:00|87659.9|87609.9|87666.7|87616.7|87668.6|87624.1|87648.4|87609.3|46
1632996250000|2021-09-30 10:04:10|87942.9|87892.9|87936.6|87886.6|87943.6|87893.6|87936.4|87886.4|30
1633006210000|2021-09-30 12:50:10|87665.8|87615.8|87670|87620|87670|87632.7|87651.3|87614.3|57
1633006220000|2021-09-30 12:50:20|87669.1|87619.1|87662.3|87637.3|87676.7|87640|87662.3|87618.3|42
1632996260000|2021-09-30 10:04:20|87936.5|87886.5|87935.8|87885.8|87936.9|87886.9|87934.3|87884.3|38
1633006230000|2021-09-30 12:50:30|87662.6|87637.6|87663.1|87638.1|87663.4|87638.4|87661.6|87636.6|24
1633006240000|2021-09-30 12:50:40|87663|87638|87668.9|87618.9|87672.2|87638|87659.8|87618.9|46
1633006250000|2021-09-30 12:50:50|87669.5|87619.5|87665|87615|87670.2|87631.8|87654.1|87615|49
1632996270000|2021-09-30 10:04:30|87935.6|87885.6|87937.2|87887.2|87938.3|87888.3|87935.6|87885.6|29
1633006260000|2021-09-30 12:51:00|87664.7|87614.7|87661.5|87636.5|87673.9|87636.5|87648.5|87609.8|70
1633006270000|2021-09-30 12:51:10|87661|87636|87667.1|87617.1|87674.5|87636|87658.3|87616.9|63
1633006280000|2021-09-30 12:51:20|87666.8|87616.8|87663.7|87613.7|87667.2|87617.2|87662.7|87612.7|58
1633006290000|2021-09-30 12:51:30|87663.8|87613.8|87669.9|87619.9|87672|87622|87662.7|87612.7|49
1633006300000|2021-09-30 12:51:40|87670.5|87620.5|87664.9|87614.9|87671.2|87621.2|87664.9|87614.9|50
1633006310000|2021-09-30 12:51:50|87665.2|87615.2|87660.2|87610.2|87665.6|87615.6|87657.8|87607.8|47
1633006320000|2021-09-30 12:52:00|87659.8|87609.8|87648.7|87598.7|87660.2|87610.2|87646.5|87596.5|52
1633006330000|2021-09-30 12:52:10|87648.8|87598.8|87641.4|87591.4|87649.6|87599.6|87639.6|87589.6|50
1633006340000|2021-09-30 12:52:20|87641.1|87591.1|87637.2|87587.2|87641.8|87591.8|87633.7|87583.7|54
1633006350000|2021-09-30 12:52:30|87636.6|87586.6|87640.3|87590.3|87642.8|87592.8|87635.5|87585.5|55
1632996280000|2021-09-30 10:04:40|87937.4|87887.4|87923|87898|87937.8|87898|87920.6|87887.4|38
1633006360000|2021-09-30 12:52:40|87640.6|87590.6|87638.6|87588.6|87644.4|87606.6|87628.1|87586.7|57
1633006370000|2021-09-30 12:52:50|87638.5|87588.5|87635.1|87585.1|87639.4|87589.4|87633.2|87583.2|46
1633006380000|2021-09-30 12:53:00|87634.6|87584.6|87635.6|87585.6|87637.6|87587.6|87628.2|87578.2|55
1633006390000|2021-09-30 12:53:10|87636.2|87586.2|87630.9|87580.9|87636.2|87586.2|87628.3|87578.3|43
1632996290000|2021-09-30 10:04:50|87923.3|87898.3|87919.7|87894.7|87933.3|87898.3|87918.6|87882.9|38
1633006400000|2021-09-30 12:53:20|87630.8|87580.8|87626.1|87576.1|87630.8|87580.8|87624.6|87574.6|45
1633006410000|2021-09-30 12:53:30|87626.5|87576.5|87626|87576|87627.7|87577.7|87622.9|87572.9|50
1633006420000|2021-09-30 12:53:40|87626.3|87576.3|87624.8|87574.8|87626.9|87576.9|87623.2|87573.2|41
1633006430000|2021-09-30 12:53:50|87624.7|87574.7|87627.6|87577.6|87632.3|87582.3|87624.7|87574.7|56
1633006440000|2021-09-30 12:54:00|87627|87577|87618.2|87568.2|87630.2|87580.2|87618|87568|54
1633006450000|2021-09-30 12:54:10|87617.7|87567.7|87622.4|87572.4|87624.5|87574.5|87617.7|87567.7|56
1633006460000|2021-09-30 12:54:20|87622.3|87572.3|87634.2|87584.2|87636.2|87586.2|87622.2|87572.2|51
1633006470000|2021-09-30 12:54:30|87633.9|87583.9|87635.1|87585.1|87637.4|87587.4|87632.2|87582.2|52
1633006480000|2021-09-30 12:54:40|87635.2|87585.2|87633.8|87583.8|87636.6|87586.6|87631.2|87581.2|42
1633006490000|2021-09-30 12:54:50|87632.8|87582.8|87638|87588|87640.1|87590.1|87632.3|87582.3|59
1633006500000|2021-09-30 12:55:00|87638.4|87588.4|87638.6|87588.6|87642.3|87592.3|87637.9|87587.9|58
1633006510000|2021-09-30 12:55:10|87638.7|87588.7|87635.7|87585.7|87640.2|87590.2|87635.1|87585.1|59
1633006520000|2021-09-30 12:55:20|87635|87585|87619.3|87594.3|87636.2|87595.9|87617.9|87579.9|56
1633006530000|2021-09-30 12:55:30|87619.2|87594.2|87624.4|87574.4|87629.8|87594.8|87618|87574|58
1633006540000|2021-09-30 12:55:40|87623.2|87573.2|87615.7|87565.7|87623.2|87573.2|87612.6|87562.6|63
1633006550000|2021-09-30 12:55:50|87616.7|87566.7|87616.5|87566.5|87617.4|87567.4|87615.6|87565.6|40
1633006560000|2021-09-30 12:56:00|87616.4|87566.4|87628.2|87578.2|87630.4|87590.4|87615.2|87566.4|58
1633006570000|2021-09-30 12:56:10|87628.5|87578.5|87625.9|87575.9|87630.1|87580.1|87622.9|87572.9|44
1633006580000|2021-09-30 12:56:20|87625.8|87575.8|87625.7|87575.7|87628.5|87578.5|87624.4|87574.4|52
1633006590000|2021-09-30 12:56:30|87625.8|87575.8|87617.2|87592.2|87630.5|87592.9|87616.1|87573.1|58
1633006600000|2021-09-30 12:56:40|87616.9|87591.9|87625.2|87575.2|87630.2|87592.4|87615.7|87574.5|45
1633006610000|2021-09-30 12:56:50|87625.3|87575.3|87625.3|87575.3|87626.8|87589.7|87611.5|87573.6|53
1633006620000|2021-09-30 12:57:00|87625.4|87575.4|87632.4|87582.4|87633.7|87583.7|87624.9|87574.9|60
1633006630000|2021-09-30 12:57:10|87632.7|87582.7|87636.9|87586.9|87638.3|87588.3|87629.6|87579.6|42
1633006640000|2021-09-30 12:57:20|87637|87587|87635.5|87585.5|87637|87587|87633.5|87583.5|48
1633006650000|2021-09-30 12:57:30|87635.6|87585.6|87637.5|87587.5|87638.8|87588.8|87634.6|87584.6|47
1633006660000|2021-09-30 12:57:40|87637.9|87587.9|87638.9|87588.9|87641|87591|87636.3|87586.3|44
1633006670000|2021-09-30 12:57:50|87638.7|87588.7|87640.4|87590.4|87642.2|87592.2|87634.6|87584.6|57
1633006680000|2021-09-30 12:58:00|87640.6|87590.6|87641.9|87591.9|87642.9|87605.9|87624.2|87585.7|55
1633006690000|2021-09-30 12:58:10|87640.1|87590.1|87639.2|87589.2|87642.4|87592.4|87638.6|87588.6|45
1632996300000|2021-09-30 10:05:00|87919.6|87894.6|87919.9|87894.9|87921.6|87896.6|87919.6|87894.6|39
1633006700000|2021-09-30 12:58:20|87644.2|87594.2|87643.2|87593.2|87645|87605.2|87630.2|87589.9|49
1633006710000|2021-09-30 12:58:30|87643.1|87593.1|87642.4|87592.4|87643.1|87603.4|87628|87589.7|40
1632996310000|2021-09-30 10:05:10|87920.1|87895.1|87921.4|87896.4|87921.4|87896.4|87915.1|87890.1|44
1633006720000|2021-09-30 12:58:40|87642.5|87592.5|87624.8|87599.8|87645.5|87599.9|87621.9|87585.6|53
1633006730000|2021-09-30 12:58:50|87624.9|87599.9|87637.9|87587.9|87638.3|87600.7|87624.1|87587.7|36
1632996320000|2021-09-30 10:05:20|87921.3|87896.3|87921.9|87896.9|87923.1|87898.1|87920.7|87895.7|39
1633006740000|2021-09-30 12:59:00|87637.8|87587.8|87646.9|87596.9|87647.4|87597.4|87636.4|87586.4|43
1632996330000|2021-09-30 10:05:30|87921.5|87896.5|87913.9|87888.9|87921.7|87896.7|87913.2|87888.2|41
1633006750000|2021-09-30 12:59:10|87646.5|87596.5|87647.7|87597.7|87648.5|87598.5|87646|87596|46
1633006760000|2021-09-30 12:59:20|87647.6|87597.6|87649.5|87599.5|87653.8|87612.9|87637.9|87597.6|57
1633006770000|2021-09-30 12:59:30|87649.4|87599.4|87654.3|87604.3|87655.8|87613.7|87634.6|87595.3|65
1632996340000|2021-09-30 10:05:40|87913.6|87888.6|87914.8|87889.8|87915|87890|87913.4|87888.4|26
1633006780000|2021-09-30 12:59:40|87654.8|87604.8|87633.7|87608.7|87655.3|87617.1|87633.5|87595.4|52
1632996350000|2021-09-30 10:05:50|87914.9|87889.9|87916.5|87891.5|87916.5|87891.5|87914.7|87889.7|27
1633006790000|2021-09-30 12:59:50|87633.6|87608.6|87635.6|87610.6|87649.6|87611.5|87631.2|87594|49
1633006800000|2021-09-30 13:00:00|87636.3|87611.3|87656.1|87606.1|87656.9|87616.4|87634.1|87599.3|61
1633006810000|2021-09-30 13:00:10|87656|87606|87646.8|87621.8|87665.7|87623.6|87644.5|87606|60
1632996360000|2021-09-30 10:06:00|87916.8|87891.8|87913.1|87888.1|87921.8|87896.8|87911.7|87886.7|39
1633006820000|2021-09-30 13:00:20|87660.4|87610.4|87661.9|87611.9|87663.2|87613.2|87659.1|87609.1|54
1633006830000|2021-09-30 13:00:30|87661.8|87611.8|87670.3|87620.3|87672|87628.2|87649.6|87611.8|58
1633006840000|2021-09-30 13:00:40|87670.5|87620.5|87661.2|87636.2|87676.7|87640.2|87658.1|87620.5|56
1633006850000|2021-09-30 13:00:50|87660.7|87635.7|87683.1|87633.1|87686|87640.1|87660.6|87624.4|66
1633006860000|2021-09-30 13:01:00|87683.5|87633.5|87675.5|87625.5|87683.9|87633.9|87673|87623|68
1632996370000|2021-09-30 10:06:10|87913.4|87888.4|87910.6|87885.6|87913.4|87888.4|87909.8|87884.8|38
1632996380000|2021-09-30 10:06:20|87911.3|87886.3|87911.7|87886.7|87912.5|87887.5|87910.7|87885.7|31
1633006870000|2021-09-30 13:01:10|87676|87626|87692.1|87642.1|87692.1|87642.1|87673.2|87623.2|58
1632996390000|2021-09-30 10:06:30|87911.8|87886.8|87909.4|87884.4|87912.3|87887.3|87909.4|87884.4|30
1633006880000|2021-09-30 13:01:20|87692.3|87642.3|87686.5|87636.5|87693|87643|87685.6|87635.6|54
1633006890000|2021-09-30 13:01:30|87687|87637|87690.2|87640.2|87690.9|87640.9|87686.8|87636.8|48
1632996400000|2021-09-30 10:06:40|87909.2|87884.2|87909.9|87884.9|87913.1|87888.1|87909.2|87884.2|37
1633006900000|2021-09-30 13:01:40|87690|87640|87684.4|87634.4|87690|87640|87683.1|87633.1|50
1632996410000|2021-09-30 10:06:50|87909.8|87884.8|87910.8|87885.8|87910.8|87885.8|87906.6|87881.6|42
1633006910000|2021-09-30 13:01:50|87684.5|87634.5|87694.4|87644.4|87694.5|87644.5|87684.5|87634.5|64
1633006920000|2021-09-30 13:02:00|87693.6|87643.6|87686.6|87636.6|87694.2|87644.2|87682.5|87632.5|66
1633006930000|2021-09-30 13:02:10|87684.4|87634.4|87689.5|87639.5|87689.9|87639.9|87683.5|87633.5|46
1632996420000|2021-09-30 10:07:00|87910.9|87885.9|87909.6|87884.6|87911.8|87886.8|87908.8|87883.8|39
1633006940000|2021-09-30 13:02:20|87689.1|87639.1|87704.9|87654.9|87705|87655|87689.1|87639.1|51
1632996430000|2021-09-30 10:07:10|87909.3|87884.3|87909.7|87884.7|87909.7|87884.7|87908.7|87883.7|43
1633006950000|2021-09-30 13:02:30|87705.2|87655.2|87711.3|87661.3|87713.6|87663.6|87704.1|87654.1|60
1633006960000|2021-09-30 13:02:40|87712.6|87662.6|87702.4|87677.4|87717.6|87679|87701.6|87661.8|60
1632996440000|2021-09-30 10:07:20|87909.4|87884.4|87908.7|87883.7|87910.1|87885.1|87908.7|87883.7|26
1633006970000|2021-09-30 13:02:50|87702.3|87677.3|87715.7|87665.7|87731.8|87681.8|87701.8|87664.8|64
1632996450000|2021-09-30 10:07:30|87908.8|87883.8|87905.3|87880.3|87910.7|87885.7|87905|87880|41
1633006980000|2021-09-30 13:03:00|87714.4|87664.4|87703|87678|87717.5|87678.6|87696|87657.8|53
1633006990000|2021-09-30 13:03:10|87703.4|87678.4|87708.2|87683.2|87719.7|87683.2|87701.3|87663.4|55
1632996460000|2021-09-30 10:07:40|87905.4|87880.4|87908.3|87883.3|87908.4|87883.4|87904.3|87879.3|35
1633007000000|2021-09-30 13:03:20|87708.1|87683.1|87733.6|87683.6|87733.6|87683.6|87704.5|87666.3|62
1632996470000|2021-09-30 10:07:50|87908.8|87883.8|87912.5|87887.5|87912.9|87887.9|87908.1|87883.1|38
1633007010000|2021-09-30 13:03:30|87730.9|87680.9|87741.7|87691.7|87742.3|87692.3|87729.4|87679.4|72
1632996480000|2021-09-30 10:08:00|87913.1|87888.1|87917.7|87892.7|87918.9|87893.9|87912.9|87887.9|34
1633007020000|2021-09-30 13:03:40|87739.7|87689.7|87741.6|87691.6|87744.1|87694.1|87738.8|87688.8|59
1633007030000|2021-09-30 13:03:50|87741.7|87691.7|87743|87693|87746.1|87703.2|87725.5|87687.6|58
1632996490000|2021-09-30 10:08:10|87918.1|87893.1|87920.1|87895.1|87921.3|87896.3|87918.1|87893.1|39
1633007040000|2021-09-30 13:04:00|87730.8|87705.8|87734|87684|87742.4|87705.8|87729.7|87683.2|53
1633007050000|2021-09-30 13:04:10|87734.3|87684.3|87739.2|87689.2|87739.2|87689.2|87734.1|87684.1|35
1632996500000|2021-09-30 10:08:20|87920|87895|87924.2|87899.2|87924.6|87899.6|87920|87895|30
1633007060000|2021-09-30 13:04:20|87739.1|87689.1|87730.2|87705.2|87744.5|87707.5|87726.2|87687.5|52
1632996510000|2021-09-30 10:08:30|87924|87899|87923.9|87898.9|87936.9|87902.4|87923.5|87886.8|35
1633007070000|2021-09-30 13:04:30|87740.8|87690.8|87749.5|87699.5|87751|87710.9|87730.3|87690.8|59
1633007080000|2021-09-30 13:04:40|87748.4|87698.4|87745.1|87695.1|87750.5|87700.5|87742|87692|53
1632996520000|2021-09-30 10:08:40|87924.2|87899.2|87920.6|87895.6|87924.2|87899.2|87919.7|87894.7|37
1633007090000|2021-09-30 13:04:50|87744.8|87694.8|87745.5|87695.5|87749.3|87699.3|87744.4|87694.4|41
1632996530000|2021-09-30 10:08:50|87920.9|87895.9|87922.1|87897.1|87922.3|87897.3|87920|87895|33
1633007100000|2021-09-30 13:05:00|87743.2|87693.2|87740.6|87690.6|87744.6|87694.6|87738.4|87688.4|51
1632996540000|2021-09-30 10:09:00|87922|87897|87928.8|87903.8|87930.2|87905.2|87921|87896|45
1633007110000|2021-09-30 13:05:10|87741|87691|87745.3|87695.3|87745.3|87695.3|87739.3|87689.3|54
1632996550000|2021-09-30 10:09:10|87928.9|87903.9|87922.1|87897.1|87929|87904|87920|87895|47
1633007120000|2021-09-30 13:05:20|87744.5|87694.5|87755.6|87705.6|87755.6|87705.6|87744.5|87694.5|59
1632996560000|2021-09-30 10:09:20|87922.3|87897.3|87921.1|87896.1|87922.5|87897.5|87920.4|87895.4|30
1633007130000|2021-09-30 13:05:30|87756|87706|87749.2|87699.2|87756.4|87706.4|87748.9|87698.9|57
1632996570000|2021-09-30 10:09:30|87921|87896|87921.2|87896.2|87934.2|87897.9|87920.1|87881.2|41
1633007140000|2021-09-30 13:05:40|87752.1|87702.1|87754.8|87704.8|87760.4|87710.4|87748.4|87698.4|60
1633007150000|2021-09-30 13:05:50|87756.3|87706.3|87759.1|87709.1|87760.8|87710.8|87754|87704|55
1633007160000|2021-09-30 13:06:00|87755.8|87705.8|87750.1|87700.1|87756.8|87706.8|87743.4|87693.4|62
1632996580000|2021-09-30 10:09:40|87920.5|87895.5|87921|87896|87921.3|87896.3|87919.9|87894.9|29
1633007170000|2021-09-30 13:06:10|87749.5|87699.5|87753.1|87703.1|87755.2|87705.2|87748.5|87698.5|37
1633007180000|2021-09-30 13:06:20|87752.6|87702.6|87758.3|87708.3|87758.3|87708.3|87751.7|87701.7|51
1633007190000|2021-09-30 13:06:30|87758.2|87708.2|87762.4|87712.4|87765.6|87715.6|87757.1|87707.1|64
1633007200000|2021-09-30 13:06:40|87761.9|87711.9|87761.6|87711.6|87762.8|87712.8|87759.4|87709.4|54
1633007210000|2021-09-30 13:06:50|87761.5|87711.5|87760.4|87710.4|87762.8|87712.8|87760|87710|45
1633007220000|2021-09-30 13:07:00|87760.5|87710.5|87752.5|87702.5|87760.8|87710.8|87750.5|87700.5|57
1632996590000|2021-09-30 10:09:50|87920.9|87895.9|87920.8|87895.8|87921.1|87896.1|87920|87895|21
1633007230000|2021-09-30 13:07:10|87752.8|87702.8|87758|87708|87758|87708|87751.2|87701.2|55
1633007240000|2021-09-30 13:07:20|87757.8|87707.8|87760|87710|87760.1|87710.1|87756.1|87706.1|40
1633007250000|2021-09-30 13:07:30|87759.3|87709.3|87769.3|87719.3|87769.5|87719.5|87758.2|87708.2|54
1632996600000|2021-09-30 10:10:00|87920.9|87895.9|87914|87889|87928.5|87895.9|87912.6|87877|42
1633007260000|2021-09-30 13:07:40|87768.9|87718.9|87768.5|87718.5|87769.3|87719.3|87766.6|87716.6|45
1633007270000|2021-09-30 13:07:50|87768.7|87718.7|87767.8|87717.8|87768.7|87718.7|87766.4|87716.4|36
1632996610000|2021-09-30 10:10:10|87913.9|87888.9|87913.9|87888.9|87925.4|87889.3|87911.8|87874.4|43
1633007280000|2021-09-30 13:08:00|87767.6|87717.6|87758|87708|87767.6|87717.6|87753.3|87703.3|58
1632996620000|2021-09-30 10:10:20|87912.7|87887.7|87913.3|87888.3|87914|87889|87912.5|87887.5|25
1633007290000|2021-09-30 13:08:10|87758.5|87708.5|87754|87704|87758.5|87708.5|87749.1|87699.1|64
1633007300000|2021-09-30 13:08:20|87753.8|87703.8|87738.5|87688.5|87755.1|87705.1|87737.2|87687.2|60
1632996630000|2021-09-30 10:10:30|87913.6|87888.6|87910.6|87885.6|87914.3|87889.3|87910|87885|19
1633007310000|2021-09-30 13:08:30|87738.4|87688.4|87730.8|87680.8|87738.9|87688.9|87728.4|87678.4|52
1632996640000|2021-09-30 10:10:40|87910.8|87885.8|87908.9|87883.9|87910.8|87885.8|87908.7|87883.7|35
1633007320000|2021-09-30 13:08:40|87732.4|87682.4|87731|87681|87732.4|87682.4|87728.1|87678.1|53
1633007330000|2021-09-30 13:08:50|87730.9|87680.9|87732.3|87682.3|87732.3|87682.3|87729.5|87679.5|51
1632996650000|2021-09-30 10:10:50|87909|87884|87909.7|87884.7|87910|87885|87908.5|87883.5|18
1633007340000|2021-09-30 13:09:00|87732.7|87682.7|87720|87670|87732.7|87682.7|87719.1|87669.1|44
1633007350000|2021-09-30 13:09:10|87720.7|87670.7|87725.5|87675.5|87726.6|87676.6|87719.3|87669.3|52
1632996660000|2021-09-30 10:11:00|87910|87885|87921.6|87871.6|87921.7|87885.5|87907.4|87870.7|43
1633007360000|2021-09-30 13:09:20|87725.3|87675.3|87743.7|87693.7|87745.8|87695.8|87725.1|87675.1|50
1633007370000|2021-09-30 13:09:30|87743.9|87693.9|87746.8|87696.8|87746.8|87696.8|87742.9|87692.9|56
1632996670000|2021-09-30 10:11:10|87921.8|87871.8|87916.7|87866.7|87921.8|87871.8|87916.4|87866.4|37
1633007380000|2021-09-30 13:09:40|87746.9|87696.9|87741.4|87691.4|87748.1|87698.1|87740.7|87690.7|42
1632996680000|2021-09-30 10:11:20|87917|87867|87916.1|87866.1|87917.2|87867.2|87916.1|87866.1|27
1633007390000|2021-09-30 13:09:50|87741.9|87691.9|87735.6|87685.6|87743|87693|87735|87685|49
1633007400000|2021-09-30 13:10:00|87735.7|87685.7|87714.9|87664.9|87735.7|87685.7|87713.8|87663.8|58
1632996690000|2021-09-30 10:11:30|87916|87866|87915.4|87865.4|87916.6|87866.6|87915.2|87865.2|16
1633007410000|2021-09-30 13:10:10|87715|87665|87713|87663|87717|87667|87712.5|87662.5|49
1633007420000|2021-09-30 13:10:20|87712.8|87662.8|87711.9|87661.9|87714.4|87664.4|87709.7|87659.7|50
1632996700000|2021-09-30 10:11:40|87915.6|87865.6|87922.4|87872.4|87922.4|87882.5|87902.3|87865.2|37
1633007430000|2021-09-30 13:10:30|87711.5|87661.5|87711.2|87661.2|87713.8|87663.8|87708.5|87658.5|41
1632996710000|2021-09-30 10:11:50|87925.3|87875.3|87913.5|87888.5|87925.5|87888.5|87911.7|87874.2|34
1633007440000|2021-09-30 13:10:40|87711.4|87661.4|87708.8|87658.8|87711.4|87661.4|87703.4|87653.4|55
1632996720000|2021-09-30 10:12:00|87913.6|87888.6|87911.2|87886.2|87913.9|87888.9|87909.7|87884.7|31
1633007450000|2021-09-30 13:10:50|87709.1|87659.1|87693|87643|87709.1|87659.1|87691.4|87641.4|58
1633007460000|2021-09-30 13:11:00|87693.4|87643.4|87707.7|87657.7|87707.7|87662.4|87686.5|87640.3|53
1633007470000|2021-09-30 13:11:10|87708|87658|87713.5|87663.5|87713.5|87663.5|87708|87658|57
1632996730000|2021-09-30 10:12:10|87911.6|87886.6|87911.8|87886.8|87912.3|87887.3|87910.9|87885.9|26
1633007480000|2021-09-30 13:11:20|87714.5|87664.5|87714.6|87664.6|87715.7|87665.7|87713.8|87663.8|41
1632996740000|2021-09-30 10:12:20|87911.7|87886.7|87929.5|87879.5|87929.7|87892|87911.7|87879|32
1633007490000|2021-09-30 13:11:30|87714.7|87664.7|87715.4|87665.4|87715.4|87665.4|87712.8|87662.8|35
1633007500000|2021-09-30 13:11:40|87715|87665|87704.4|87654.4|87716.6|87666.6|87704.3|87654.3|55
1632996750000|2021-09-30 10:12:30|87929.2|87879.2|87911.4|87886.4|87930.1|87888.4|87911.1|87876.2|37
1633007510000|2021-09-30 13:11:50|87704|87654|87700.8|87650.8|87704.5|87654.5|87695.4|87645.4|53
1632996760000|2021-09-30 10:12:40|87911.7|87886.7|87913.2|87888.2|87913.2|87888.2|87909.4|87884.4|39
1633007520000|2021-09-30 13:12:00|87701.2|87651.2|87706.9|87656.9|87707.3|87657.3|87701|87651|60
1633007530000|2021-09-30 13:12:10|87706.7|87656.7|87714.8|87664.8|87715.5|87665.5|87706.7|87656.7|51
1633007540000|2021-09-30 13:12:20|87714.4|87664.4|87707.6|87657.6|87714.6|87664.6|87707.6|87657.6|49
1632996770000|2021-09-30 10:12:50|87913.4|87888.4|87914.4|87889.4|87914.7|87889.7|87912.4|87887.4|29
1633007550000|2021-09-30 13:12:30|87705.8|87655.8|87705.7|87655.7|87707.7|87657.7|87703.9|87653.9|47
1633007560000|2021-09-30 13:12:40|87705.8|87655.8|87698.8|87648.8|87705.8|87655.8|87698.3|87648.3|51
1633007570000|2021-09-30 13:12:50|87699|87649|87692|87642|87699|87649|87691.3|87641.3|57
1633007580000|2021-09-30 13:13:00|87691.7|87641.7|87678.7|87653.7|87694.3|87653.7|87677.3|87640|46
1632996780000|2021-09-30 10:13:00|87913.3|87888.3|87920.4|87895.4|87933.7|87896.4|87913.3|87878.7|44
1633007590000|2021-09-30 13:13:10|87678.9|87653.9|87696.4|87646.4|87697.9|87656.1|87677.5|87643.7|50
1633007600000|2021-09-30 13:13:20|87697.1|87647.1|87702.4|87652.4|87703.7|87653.7|87696.5|87646.5|38
1632996790000|2021-09-30 10:13:10|87920.5|87895.5|87932|87882|87932|87895.8|87920|87877.9|49
1633007610000|2021-09-30 13:13:30|87702.2|87652.2|87709.2|87659.2|87709.2|87664.5|87689.5|87651.7|42
1632996800000|2021-09-30 10:13:20|87931.9|87881.9|87911.4|87886.4|87931.9|87894.6|87911|87874|38
1633007620000|2021-09-30 13:13:40|87710.4|87660.4|87718.6|87668.6|87718.6|87668.6|87709.2|87659.2|43
1632996810000|2021-09-30 10:13:30|87911.9|87886.9|87922.4|87872.4|87923.5|87887.5|87909.3|87872.1|37
1633007630000|2021-09-30 13:13:50|87718.5|87668.5|87723.2|87673.2|87723.8|87673.8|87716|87666|52
1633007640000|2021-09-30 13:14:00|87723.3|87673.3|87714.8|87664.8|87725.5|87675.5|87714.8|87664.8|61
1633007650000|2021-09-30 13:14:10|87714.9|87664.9|87715.7|87665.7|87716.7|87666.7|87712.8|87662.8|49
1632996820000|2021-09-30 10:13:40|87922.6|87872.6|87919.1|87869.1|87923.4|87882|87907|87869|39
1633007660000|2021-09-30 13:14:20|87715.4|87665.4|87715.3|87665.3|87716.5|87666.5|87713.4|87663.4|41
1633007670000|2021-09-30 13:14:30|87714.9|87664.9|87716.4|87666.4|87717.6|87667.6|87714.9|87664.9|41
1632996830000|2021-09-30 10:13:50|87918.7|87868.7|87918.9|87868.9|87920.2|87881.8|87905.5|87868.6|28
1633007680000|2021-09-30 13:14:40|87716.5|87666.5|87709.7|87659.7|87716.5|87671.7|87694.9|87656.8|46
1633007690000|2021-09-30 13:14:50|87710.4|87660.4|87713.9|87663.9|87716.1|87666.1|87709.5|87659.5|52
1632996840000|2021-09-30 10:14:00|87907|87882|87904.3|87879.3|87918.3|87882.2|87903.7|87866.7|37
1633007700000|2021-09-30 13:15:00|87714.1|87664.1|87719.5|87669.5|87719.6|87669.6|87709.8|87659.8|59
1633007710000|2021-09-30 13:15:10|87719.4|87669.4|87709.6|87659.6|87719.4|87678.2|87699.4|87658.3|60
1633007720000|2021-09-30 13:15:20|87710.8|87660.8|87691.7|87666.7|87712.7|87666.7|87690|87652.9|53
1632996850000|2021-09-30 10:14:10|87904|87879|87904|87879|87904.3|87879.3|87903.5|87878.5|23
1633007730000|2021-09-30 13:15:30|87691.6|87666.6|87700.1|87650.1|87704.8|87666.6|87689.9|87649.9|49
1632996860000|2021-09-30 10:14:20|87904.1|87879.1|87902.4|87877.4|87904.5|87879.5|87899.8|87874.8|45
1633007740000|2021-09-30 13:15:40|87699.7|87649.7|87705.7|87655.7|87707.3|87657.3|87699|87649|40
1633007750000|2021-09-30 13:15:50|87706.4|87656.4|87704.6|87654.6|87707.5|87657.5|87704.6|87654.6|35
1633007760000|2021-09-30 13:16:00|87704.7|87654.7|87700.4|87650.4|87707|87664|87688.4|87648.4|50
1632996870000|2021-09-30 10:14:30|87902.1|87877.1|87902.9|87877.9|87903.2|87878.2|87901.4|87876.4|22
1633007770000|2021-09-30 13:16:10|87700.7|87650.7|87695|87645|87701.7|87658.9|87680.1|87644.2|58
1633007780000|2021-09-30 13:16:20|87695.2|87645.2|87691.3|87641.3|87697|87647|87689.5|87639.5|45
1632996880000|2021-09-30 10:14:40|87902.8|87877.8|87900.8|87875.8|87902.9|87877.9|87900.8|87875.8|20
1633007790000|2021-09-30 13:16:30|87691.5|87641.5|87681.7|87656.7|87694.8|87658.1|87678.6|87641.5|44
1632996890000|2021-09-30 10:14:50|87901|87876|87900.7|87850.7|87903.1|87877.3|87897.4|87850.2|38
1633007800000|2021-09-30 13:16:40|87682.1|87657.1|87692.1|87642.1|87694.1|87657.1|87681.4|87639.2|47
1632996900000|2021-09-30 10:15:00|87901.3|87851.3|87903.7|87853.7|87903.8|87853.8|87899.5|87849.5|48
1633007810000|2021-09-30 13:16:50|87692|87642|87690.9|87640.9|87692.8|87642.8|87690|87640|47
1633007820000|2021-09-30 13:17:00|87690.8|87640.8|87690.9|87640.9|87693.5|87643.5|87690|87640|47
1632996910000|2021-09-30 10:15:10|87903.8|87853.8|87908.7|87858.7|87909|87859|87902.6|87852.6|31
1633007830000|2021-09-30 13:17:10|87691|87641|87689.9|87639.9|87692.1|87642.1|87687.8|87637.8|29
1632996920000|2021-09-30 10:15:20|87908.3|87858.3|87900.3|87875.3|87910.3|87875.3|87897.4|87858.3|46
1633007840000|2021-09-30 13:17:20|87690|87640|87701.2|87651.2|87701.2|87662.8|87687.8|87638.3|43
1633007850000|2021-09-30 13:17:30|87701|87651|87698.4|87648.4|87705.9|87655.9|87698.4|87648.4|45
1633007860000|2021-09-30 13:17:40|87697.1|87647.1|87695.4|87645.4|87698.6|87648.6|87694.8|87644.8|44
1632996930000|2021-09-30 10:15:30|87900.7|87875.7|87898.8|87873.8|87901.5|87876.5|87898.3|87873.3|39
1633007870000|2021-09-30 13:17:50|87695.5|87645.5|87695.7|87645.7|87697.9|87647.9|87695.5|87645.5|40
1633007880000|2021-09-30 13:18:00|87695.9|87645.9|87682.2|87657.2|87698|87657.2|87681.6|87645.4|43
1632996940000|2021-09-30 10:15:40|87897.9|87872.9|87893.8|87868.8|87899.8|87874.8|87892.4|87867.4|41
1633007890000|2021-09-30 13:18:10|87682|87657|87691.7|87641.7|87694|87657.2|87681.1|87641.6|32
1633007900000|2021-09-30 13:18:20|87693.6|87643.6|87672.2|87647.2|87695.2|87647.2|87671.7|87634.3|48
1632996950000|2021-09-30 10:15:50|87893|87868|87891.9|87866.9|87894.4|87869.4|87891.8|87866.8|32
1633007910000|2021-09-30 13:18:30|87672|87647|87674.3|87649.3|87689.1|87649.8|87670.3|87633.3|47
1632996960000|2021-09-30 10:16:00|87892|87867|87890.8|87865.8|87895.2|87870.2|87890.3|87865.3|44
1633007920000|2021-09-30 13:18:40|87673.4|87648.4|87695.5|87645.5|87696.1|87652.9|87672.4|87643.2|44
1632996970000|2021-09-30 10:16:10|87890.3|87865.3|87887.6|87862.6|87890.4|87865.4|87886.5|87861.5|39
1633007930000|2021-09-30 13:18:50|87696|87646|87700|87650|87701.2|87651.2|87696|87646|40
1632996980000|2021-09-30 10:16:20|87887.7|87862.7|87887.3|87862.3|87888|87863|87885.5|87860.5|44
1633007940000|2021-09-30 13:19:00|87700.1|87650.1|87701.6|87651.6|87702|87663.9|87687.4|87650.1|33
1632996990000|2021-09-30 10:16:30|87887.2|87862.2|87901.9|87876.9|87910|87877.3|87886.9|87856.1|57
1633007950000|2021-09-30 13:19:10|87701.5|87651.5|87697.4|87647.4|87701.5|87664|87687.1|87647.2|43
1632997000000|2021-09-30 10:16:40|87902|87877|87912.4|87862.4|87917.3|87880.5|87901.2|87861.6|50
1633007960000|2021-09-30 13:19:20|87697.1|87647.1|87693.7|87643.7|87697.2|87658.1|87680.6|87641.1|58
1632997010000|2021-09-30 10:16:50|87912.5|87862.5|87913|87863|87913.6|87863.6|87911.6|87861.6|37
1633007970000|2021-09-30 13:19:30|87693.5|87643.5|87694.1|87644.1|87696.5|87655.8|87680.5|87641.1|48
1632997020000|2021-09-30 10:17:00|87914.9|87864.9|87908|87883|87918.9|87884.9|87906|87864.7|51
1633007980000|2021-09-30 13:19:40|87693.8|87643.8|87694.1|87644.1|87698.9|87660.5|87682.2|87643.6|35
1632997030000|2021-09-30 10:17:10|87907.6|87882.6|87906.8|87881.8|87908|87883|87905.1|87880.1|52
1633007990000|2021-09-30 13:19:50|87693.5|87643.5|87696.3|87646.3|87696.6|87646.6|87693.5|87643.5|38
1633008000000|2021-09-30 13:20:00|87696.4|87646.4|87684.7|87634.7|87696.5|87646.5|87683.2|87633.2|41
1633008010000|2021-09-30 13:20:10|87685|87635|87686.2|87636.2|87686.6|87648.3|87672.3|87630.7|51
1632997040000|2021-09-30 10:17:20|87906.6|87881.6|87908.4|87858.4|87917.2|87881.9|87904|87858.2|39
1633008020000|2021-09-30 13:20:20|87686.3|87636.3|87687.8|87637.8|87687.9|87650.4|87674.8|87635.9|38
1632997050000|2021-09-30 10:17:30|87909|87859|87907.1|87857.1|87909.4|87859.4|87906.9|87856.9|44
1633008030000|2021-09-30 13:20:30|87688|87638|87695.1|87645.1|87695.5|87645.5|87688|87638|39
1633008040000|2021-09-30 13:20:40|87695|87645|87698.1|87648.1|87699.2|87659.3|87682.4|87643.5|50
1633008050000|2021-09-30 13:20:50|87698|87648|87701.2|87651.2|87701.2|87651.2|87698|87648|44
1632997060000|2021-09-30 10:17:40|87907.3|87857.3|87899.3|87849.3|87907.5|87857.5|87899.3|87849.3|39
1633008060000|2021-09-30 13:21:00|87701.3|87651.3|87707.7|87657.7|87710|87660|87701.3|87651.3|49
1632997070000|2021-09-30 10:17:50|87899.6|87849.6|87898.7|87848.7|87900|87850|87898.5|87848.5|28
1633008070000|2021-09-30 13:21:10|87707.8|87657.8|87701|87651|87711.7|87661.7|87698.8|87648.8|48
1632997080000|2021-09-30 10:18:00|87899|87849|87903.8|87853.8|87904.4|87854.4|87899|87849|42
1633008080000|2021-09-30 13:21:20|87700.8|87650.8|87699.7|87649.7|87701.3|87651.3|87698.1|87648.1|41
1632997090000|2021-09-30 10:18:10|87903.7|87853.7|87893.2|87868.2|87906.1|87868.2|87892.6|87853.2|37
1633008090000|2021-09-30 13:21:30|87699.8|87649.8|87702.3|87652.3|87702.3|87652.3|87699|87649|31
1632997100000|2021-09-30 10:18:20|87893.3|87868.3|87892.6|87867.6|87893.3|87868.3|87891.6|87866.6|31
1633008100000|2021-09-30 13:21:40|87702.2|87652.2|87704.3|87654.3|87704.6|87668|87690.2|87652.2|47
1632997110000|2021-09-30 10:18:30|87892|87867|87886.2|87861.2|87892.2|87867.2|87886.2|87861.2|44
1633008110000|2021-09-30 13:21:50|87704|87654|87705.7|87655.7|87706.5|87656.5|87704|87654|46
1632997120000|2021-09-30 10:18:40|87886.5|87861.5|87893.1|87868.1|87906.4|87868.2|87884.8|87854.8|52
1633008120000|2021-09-30 13:22:00|87706|87656|87704.6|87654.6|87706.1|87656.1|87702.4|87652.4|46
1632997130000|2021-09-30 10:18:50|87892.4|87867.4|87893.5|87868.5|87894.2|87869.2|87892.3|87867.3|39
1633008130000|2021-09-30 13:22:10|87704.8|87654.8|87723.5|87673.5|87723.5|87675.9|87696.3|87654.8|61
1633008140000|2021-09-30 13:22:20|87723.4|87673.4|87726.6|87676.6|87730|87680|87721.5|87671.5|48
1633008150000|2021-09-30 13:22:30|87726.5|87676.5|87725.2|87675.2|87727.1|87677.1|87723.1|87673.1|53
1632997140000|2021-09-30 10:19:00|87893.4|87868.4|87886.2|87861.2|87902.6|87875.3|87886.2|87849.3|62
1633008160000|2021-09-30 13:22:40|87725|87675|87741.2|87691.2|87741.4|87691.4|87725|87675|60
1632997150000|2021-09-30 10:19:10|87886.7|87861.7|87883.4|87858.4|87897.1|87862.3|87883.4|87844.6|50
1633008170000|2021-09-30 13:22:50|87740.5|87690.5|87737.1|87687.1|87741.6|87703.5|87727.4|87686.9|44
1633008180000|2021-09-30 13:23:00|87737.3|87687.3|87730.9|87680.9|87737.3|87687.3|87723.8|87673.8|48
1633008190000|2021-09-30 13:23:10|87730.8|87680.8|87733.9|87683.9|87733.9|87683.9|87730.7|87680.7|41
1633008200000|2021-09-30 13:23:20|87733.7|87683.7|87726.9|87676.9|87733.7|87683.7|87725.3|87675.3|44
1633008210000|2021-09-30 13:23:30|87727|87677|87709.5|87684.5|87727.8|87684.6|87709.2|87671.6|38
1632997160000|2021-09-30 10:19:20|87883.7|87858.7|87888.1|87838.1|87894|87858.7|87877.3|87837.2|43
1633008220000|2021-09-30 13:23:40|87709.2|87684.2|87722|87672|87722.3|87684.6|87708.8|87667.4|26
1633008230000|2021-09-30 13:23:50|87722.2|87672.2|87685.8|87660.8|87722.2|87672.2|87685.4|87646|59
1632997170000|2021-09-30 10:19:30|87887.8|87837.8|87889.5|87839.5|87890.5|87850.2|87872.5|87835.2|48
1633008240000|2021-09-30 13:24:00|87685.9|87660.9|87698.9|87648.9|87700.2|87660.9|87679.4|87645.9|46
1633008250000|2021-09-30 13:24:10|87698.3|87648.3|87695.5|87645.5|87699.7|87649.7|87695.3|87645.3|42
1633008260000|2021-09-30 13:24:20|87695.7|87645.7|87685.2|87635.2|87695.7|87653|87673.6|87635.2|51
1632997180000|2021-09-30 10:19:40|87890|87840|87890.1|87840.1|87891.8|87841.8|87889.6|87839.6|36
1633008270000|2021-09-30 13:24:30|87685.6|87635.6|87688.3|87638.3|87689.7|87651.6|87675.3|87633.6|53
1633008280000|2021-09-30 13:24:40|87688|87638|87688.6|87638.6|87688.9|87638.9|87685.7|87635.7|42
1632997190000|2021-09-30 10:19:50|87889.9|87839.9|87889.2|87839.2|87890.5|87840.5|87889|87839|33
1633008290000|2021-09-30 13:24:50|87689.1|87639.1|87682.9|87632.9|87689.9|87639.9|87682.9|87632.9|38
1633008300000|2021-09-30 13:25:00|87682.7|87632.7|87689.3|87639.3|87689.4|87651.8|87676.2|87629.7|55
1633008310000|2021-09-30 13:25:10|87689.6|87639.6|87684.9|87634.9|87689.6|87639.6|87684|87634|46
1633008320000|2021-09-30 13:25:20|87684.7|87634.7|87665.8|87640.8|87685.7|87643.3|87665|87628.8|50
1633008330000|2021-09-30 13:25:30|87666.4|87641.4|87676.9|87626.9|87680.4|87642.1|87661.9|87624.6|52
1633008340000|2021-09-30 13:25:40|87677|87627|87671.9|87621.9|87677.1|87627.1|87671.9|87621.9|41
1633008350000|2021-09-30 13:25:50|87672.8|87622.8|87671.1|87621.1|87676.8|87637.8|87662.5|87620.6|54
1633008360000|2021-09-30 13:26:00|87670.7|87620.7|87657.9|87632.9|87672.2|87633.3|87657.2|87620|39
1633008370000|2021-09-30 13:26:10|87657.7|87632.7|87648.9|87598.9|87670.8|87633.5|87648.6|87598.6|50
1633008380000|2021-09-30 13:26:20|87649.3|87599.3|87644.9|87594.9|87651.5|87601.5|87644.9|87594.9|60
1632997200000|2021-09-30 10:20:00|87889.1|87839.1|87885.8|87860.8|87893.2|87860.8|87877.8|87835.6|48
1633008390000|2021-09-30 13:26:30|87644.7|87594.7|87634.5|87584.5|87644.7|87594.7|87634.5|87584.5|57
1633008400000|2021-09-30 13:26:40|87635|87585|87640.1|87590.1|87640.8|87590.8|87631.4|87581.4|52
1633008410000|2021-09-30 13:26:50|87640.4|87590.4|87647.3|87597.3|87647.7|87609|87628.5|87589.7|49
1633008420000|2021-09-30 13:27:00|87647.4|87597.4|87641.4|87591.4|87649.6|87599.6|87640.5|87590.5|65
1632997210000|2021-09-30 10:20:10|87885.7|87860.7|87904|87854|87904.8|87864.6|87885.7|87850.9|56
1633008430000|2021-09-30 13:27:10|87641.1|87591.1|87640.1|87590.1|87641.1|87595.8|87618.7|87581.2|58
1632997220000|2021-09-30 10:20:20|87903.9|87853.9|87908.4|87858.4|87908.9|87858.9|87903.4|87853.4|35
1633008440000|2021-09-30 13:27:20|87640.5|87590.5|87633.2|87583.2|87645|87595|87633.2|87583.2|59
1633008450000|2021-09-30 13:27:30|87633.1|87583.1|87630.6|87580.6|87633.4|87583.4|87628.1|87578.1|61
1632997230000|2021-09-30 10:20:30|87908.1|87858.1|87907.1|87857.1|87909.3|87859.3|87906.5|87856.5|34
1633008460000|2021-09-30 13:27:40|87630.2|87580.2|87617.3|87567.3|87630.2|87580.2|87616.5|87566.5|69
1633008470000|2021-09-30 13:27:50|87617.6|87567.6|87622.5|87572.5|87623.1|87573.1|87617.5|87567.5|59
1632997240000|2021-09-30 10:20:40|87907.6|87857.6|87897|87872|87910.8|87872.6|87895.8|87856.7|37
1633008480000|2021-09-30 13:28:00|87622.7|87572.7|87621.8|87571.8|87623|87573|87618.5|87568.5|54
1633008490000|2021-09-30 13:28:10|87621.1|87571.1|87625.1|87575.1|87625.6|87575.6|87619.6|87569.6|57
1632997250000|2021-09-30 10:20:50|87897.1|87872.1|87921.7|87871.7|87924.8|87885.7|87897|87868|63
1633008500000|2021-09-30 13:28:20|87625.6|87575.6|87635.4|87585.4|87636.3|87586.3|87624.3|87574.3|53
1632997260000|2021-09-30 10:21:00|87920.7|87870.7|87907.5|87882.5|87923.2|87886.3|87906.8|87867.6|56
1633008510000|2021-09-30 13:28:30|87635.3|87585.3|87631|87581|87636|87586|87629.5|87579.5|45
1633008520000|2021-09-30 13:28:40|87630.8|87580.8|87633.3|87583.3|87633.3|87583.3|87625.7|87575.7|47
1632997270000|2021-09-30 10:21:10|87908|87883|87909|87884|87909.6|87884.6|87905.5|87880.5|49
1633008530000|2021-09-30 13:28:50|87633.1|87583.1|87624.7|87574.7|87633.1|87583.1|87617.1|87567.1|62
1632997280000|2021-09-30 10:21:20|87908.9|87883.9|87916.7|87891.7|87930.7|87893.8|87908.9|87874.1|62
1633008540000|2021-09-30 13:29:00|87624.8|87574.8|87628.6|87578.6|87628.6|87578.6|87623.8|87573.8|54
1632997290000|2021-09-30 10:21:30|87917.8|87892.8|87932.6|87882.6|87934|87896.6|87917.4|87881.7|57
1633008550000|2021-09-30 13:29:10|87628.2|87578.2|87629.1|87579.1|87633.7|87583.7|87625.7|87575.7|62
1632997300000|2021-09-30 10:21:40|87932.1|87882.1|87928.1|87903.1|87932.1|87903.1|87920.9|87881.3|61
1633008560000|2021-09-30 13:29:20|87630.5|87580.5|87640.5|87590.5|87640.5|87590.5|87626.5|87576.5|62
1633008570000|2021-09-30 13:29:30|87640.6|87590.6|87645.9|87595.9|87647.2|87597.2|87640.2|87590.2|60
1632997310000|2021-09-30 10:21:50|87927.9|87902.9|87959.7|87909.7|87965.1|87927.3|87927.6|87897.3|69
1633008580000|2021-09-30 13:29:40|87646.2|87596.2|87633.2|87583.2|87646.8|87596.8|87632.3|87582.3|45
1632997320000|2021-09-30 10:22:00|87960.5|87910.5|87939.3|87914.3|87960.5|87922.2|87939.3|87907.2|59
1633008590000|2021-09-30 13:29:50|87632.7|87582.7|87625.7|87575.7|87633.8|87583.8|87624.5|87574.5|40
1632997330000|2021-09-30 10:22:10|87939.4|87914.4|87950.7|87900.7|87951.5|87917.2|87934.7|87896|63
1633008600000|2021-09-30 13:30:00|87625.8|87575.8|87635.3|87585.3|87636.8|87586.8|87625.2|87575.2|64
1633008610000|2021-09-30 13:30:10|87635.2|87585.2|87629.3|87579.3|87636.2|87586.2|87628.2|87578.2|66
1632997340000|2021-09-30 10:22:20|87949.8|87899.8|87945.1|87920.1|87959|87922|87941.3|87899.4|63
1633008620000|2021-09-30 13:30:20|87629.5|87579.5|87642|87592|87642.9|87592.9|87629.3|87579.3|61
1632997350000|2021-09-30 10:22:30|87944.9|87919.9|87957.4|87907.4|87957.5|87919.9|87941.8|87904.4|58
1633008630000|2021-09-30 13:30:30|87642.1|87592.1|87638|87588|87642.1|87592.1|87634.3|87584.3|56
1632997360000|2021-09-30 10:22:40|87956.1|87906.1|87965.3|87915.3|87965.8|87915.8|87955.9|87905.9|50
1633008640000|2021-09-30 13:30:40|87635.7|87585.7|87649.2|87599.2|87649.8|87599.8|87633.4|87583.4|61
1632997370000|2021-09-30 10:22:50|87965.5|87915.5|87961.5|87911.5|87966.8|87916.8|87959.7|87909.7|57
1633008650000|2021-09-30 13:30:50|87649.3|87599.3|87652.3|87602.3|87654.4|87604.4|87644.8|87594.8|66
1633008660000|2021-09-30 13:31:00|87653.4|87603.4|87649.3|87599.3|87653.4|87603.4|87642.4|87592.4|62
1633008670000|2021-09-30 13:31:10|87649.6|87599.6|87669.8|87619.8|87672.8|87622.8|87648.1|87598.1|66
1633008680000|2021-09-30 13:31:20|87669|87619|87669.7|87619.7|87672.9|87622.9|87666.7|87616.7|53
1632997380000|2021-09-30 10:23:00|87960.8|87910.8|87960.4|87910.4|87961.7|87911.7|87957.5|87907.5|56
1633008690000|2021-09-30 13:31:30|87669.6|87619.6|87657.3|87607.3|87672.4|87622.4|87657.3|87607.3|65
1632997390000|2021-09-30 10:23:10|87960|87910|87966.6|87916.6|87968.1|87926.2|87947.7|87909.7|50
1633008700000|2021-09-30 13:31:40|87657.2|87607.2|87667.7|87617.7|87672.7|87630|87655|87606.7|63
1633008710000|2021-09-30 13:31:50|87668|87618|87644.4|87594.4|87669.7|87619.7|87642.2|87592.2|69
1633008720000|2021-09-30 13:32:00|87644.1|87594.1|87642.9|87592.9|87644.1|87594.1|87640|87590|55
1633008730000|2021-09-30 13:32:10|87642.7|87592.7|87635|87585|87646.8|87596.8|87634.9|87584.9|62
1633008740000|2021-09-30 13:32:20|87634.9|87584.9|87625.3|87575.3|87634.9|87584.9|87623.9|87573.9|61
1633008750000|2021-09-30 13:32:30|87624.8|87574.8|87639.1|87589.1|87639.1|87589.1|87624.7|87574.7|51
1632997400000|2021-09-30 10:23:20|87967|87917|87959.1|87934.1|87971.9|87934.4|87953.8|87915.2|55
1633008760000|2021-09-30 13:32:40|87638.9|87588.9|87643|87593|87643|87593|87638.9|87588.9|41
1632997410000|2021-09-30 10:23:30|87959|87934|87959.3|87934.3|87959.8|87934.8|87958.3|87933.3|33
1633008770000|2021-09-30 13:32:50|87642.3|87592.3|87635.8|87585.8|87652.4|87602.4|87633.6|87583.6|52
1633008780000|2021-09-30 13:33:00|87635.6|87585.6|87615.3|87565.3|87636.3|87586.3|87613.4|87563.4|66
1633008790000|2021-09-30 13:33:10|87614.3|87564.3|87606.3|87556.3|87615.2|87565.2|87603.8|87553.8|64
1632997420000|2021-09-30 10:23:40|87959.2|87934.2|87957.6|87932.6|87960.7|87935.7|87956.3|87931.3|45
1633008800000|2021-09-30 13:33:20|87607|87557|87618.2|87568.2|87618.2|87568.2|87603.4|87553.4|61
1632997430000|2021-09-30 10:23:50|87957.7|87932.7|87955.6|87930.6|87957.9|87932.9|87955.2|87930.2|51
1633008810000|2021-09-30 13:33:30|87617.1|87567.1|87619.4|87569.4|87619.6|87569.6|87616.9|87566.9|53
1633008820000|2021-09-30 13:33:40|87619.1|87569.1|87606.5|87556.5|87620.6|87570.6|87606.5|87556.5|57
1633008830000|2021-09-30 13:33:50|87607.8|87557.8|87614.8|87564.8|87614.8|87564.8|87607.8|87557.8|57
1632997440000|2021-09-30 10:24:00|87956.2|87931.2|87959.7|87934.7|87960.5|87935.5|87955.9|87930.9|53
1633008840000|2021-09-30 13:34:00|87614.4|87564.4|87606.2|87556.2|87615.3|87565.3|87606.2|87556.2|65
1633008850000|2021-09-30 13:34:10|87608.1|87558.1|87605.7|87555.7|87611.7|87561.7|87601.7|87551.7|62
1633008860000|2021-09-30 13:34:20|87605.6|87555.6|87593.1|87543.1|87605.6|87555.6|87587.6|87537.6|66
1632997450000|2021-09-30 10:24:10|87959.4|87934.4|87974.7|87924.7|87975.1|87935.6|87959.4|87922.4|59
1633008870000|2021-09-30 13:34:30|87594.6|87544.6|87577|87527|87594.6|87544.6|87571.7|87521.7|66
1633008880000|2021-09-30 13:34:40|87577.5|87527.5|87568.1|87518.1|87579|87529|87568.1|87518.1|57
1632997460000|2021-09-30 10:24:20|87974.6|87924.6|87973.4|87923.4|87974.7|87924.7|87973.4|87923.4|29
1633008890000|2021-09-30 13:34:50|87568.8|87518.8|87581.8|87531.8|87583|87533|87568.8|87518.8|58
1632997470000|2021-09-30 10:24:30|87974.5|87924.5|87962.3|87937.3|87974.5|87937.3|87959.1|87921.5|50
1633008900000|2021-09-30 13:35:00|87581.7|87531.7|87585.5|87535.5|87586.8|87536.8|87580.1|87530.1|68
1632997480000|2021-09-30 10:24:40|87961.4|87936.4|87976.1|87926.1|87978.6|87942.4|87960.4|87923.6|53
1633008910000|2021-09-30 13:35:10|87586.5|87536.5|87585.9|87535.9|87587.3|87537.3|87572.7|87522.7|68
1632997490000|2021-09-30 10:24:50|87976.5|87926.5|87965.5|87940.5|87980.6|87943|87963.4|87926.5|53
1633008920000|2021-09-30 13:35:20|87586.7|87536.7|87578.5|87528.5|87587.6|87537.6|87578.5|87528.5|58
1633008930000|2021-09-30 13:35:30|87578.7|87528.7|87573.5|87523.5|87579.7|87529.7|87573|87523|51
1633008940000|2021-09-30 13:35:40|87573.2|87523.2|87570.2|87520.2|87573.7|87523.7|87566.8|87516.8|64
1632997500000|2021-09-30 10:25:00|87965.4|87940.4|87957.8|87932.8|87969.3|87942|87955.7|87919.3|51
1633008950000|2021-09-30 13:35:50|87571.6|87521.6|87577.2|87527.2|87578.6|87528.6|87571.6|87521.6|51
1633008960000|2021-09-30 13:36:00|87576.3|87526.3|87574.8|87524.8|87576.6|87526.6|87567.9|87517.9|60
1633008970000|2021-09-30 13:36:10|87573.8|87523.8|87568.9|87518.9|87574.7|87524.7|87567.4|87517.4|55
1632997510000|2021-09-30 10:25:10|87958.2|87933.2|87951.3|87926.3|87964.1|87933.5|87949.7|87911.1|60
1633008980000|2021-09-30 13:36:20|87567.5|87517.5|87574.6|87524.6|87574.7|87524.7|87567.5|87517.5|50
1633008990000|2021-09-30 13:36:30|87567.7|87517.7|87557.3|87507.3|87567.7|87517.7|87554.4|87504.4|54
1633009000000|2021-09-30 13:36:40|87557.4|87507.4|87563.6|87513.6|87564.3|87514.3|87556.9|87506.9|40
1632997520000|2021-09-30 10:25:20|87951.6|87926.6|87949|87924|87952.5|87927.5|87946.5|87921.5|57
1633009010000|2021-09-30 13:36:50|87563.8|87513.8|87562.5|87512.5|87563.9|87513.9|87553|87503|54
1633009020000|2021-09-30 13:37:00|87562.7|87512.7|87562.5|87512.5|87565.4|87515.4|87559.9|87509.9|55
1632997530000|2021-09-30 10:25:30|87949.4|87924.4|87973.3|87923.3|87973.8|87935.8|87949.4|87915.5|56
1633009030000|2021-09-30 13:37:10|87561.7|87511.7|87566.5|87516.5|87569.8|87519.8|87561.6|87511.6|39
1633009040000|2021-09-30 13:37:20|87566.8|87516.8|87576.6|87526.6|87579.2|87529.2|87566.3|87516.3|56
1632997540000|2021-09-30 10:25:40|87973.2|87923.2|87961.1|87936.1|87974.8|87936.3|87961.1|87922.4|43
1633009050000|2021-09-30 13:37:30|87577.6|87527.6|87583.9|87533.9|87584.9|87542|87567|87518.7|65
1632997550000|2021-09-30 10:25:50|87961.6|87936.6|87969.3|87919.3|87970.1|87937.9|87953.1|87915.6|53
1633009060000|2021-09-30 13:37:40|87583.8|87533.8|87590.3|87540.3|87590.9|87540.9|87583|87533|57
1632997560000|2021-09-30 10:26:00|87969.1|87919.1|87948.6|87923.6|87969.3|87930.7|87948.6|87919.1|50
1633009070000|2021-09-30 13:37:50|87590.2|87540.2|87591|87541|87597.2|87559.5|87580|87539.7|53
1633009080000|2021-09-30 13:38:00|87587.8|87537.8|87589|87539|87591.1|87541.1|87585.3|87535.3|57
1632997570000|2021-09-30 10:26:10|87948.7|87923.7|87949.1|87924.1|87950.5|87925.5|87948.3|87923.3|35
1633009090000|2021-09-30 13:38:10|87588.8|87538.8|87589.7|87539.7|87592.6|87542.6|87587.7|87537.7|52
1633009100000|2021-09-30 13:38:20|87591.1|87541.1|87600.9|87550.9|87601.2|87551.2|87589.2|87539.2|62
1633009110000|2021-09-30 13:38:30|87600.6|87550.6|87600.4|87550.4|87602.8|87552.8|87599.7|87549.7|48
1632997580000|2021-09-30 10:26:20|87949|87924|87966.5|87916.5|87967.8|87928.5|87949|87916.1|47
1633009120000|2021-09-30 13:38:40|87600.7|87550.7|87588|87538|87601.1|87551.1|87585.5|87535.5|52
1633009130000|2021-09-30 13:38:50|87588.8|87538.8|87599.6|87549.6|87599.9|87549.9|87585.9|87535.9|56
1633009140000|2021-09-30 13:39:00|87598.7|87548.7|87588|87538|87599.6|87549.6|87584.9|87534.9|57
1632997590000|2021-09-30 10:26:30|87966.9|87916.9|87953.7|87928.7|87966.9|87929|87950.2|87916.3|53
1633009150000|2021-09-30 13:39:10|87587.9|87537.9|87587.2|87537.2|87589.6|87539.6|87586|87536|50
1633009160000|2021-09-30 13:39:20|87587.4|87537.4|87587.1|87537.1|87587.7|87537.7|87586.5|87536.5|36
1633009170000|2021-09-30 13:39:30|87586.9|87536.9|87588.2|87538.2|87588.2|87538.2|87586.3|87536.3|35
1633009180000|2021-09-30 13:39:40|87588.5|87538.5|87587.5|87537.5|87589.1|87551.7|87574.1|87537.1|43
1632997600000|2021-09-30 10:26:40|87953.5|87928.5|87962.5|87937.5|87976.6|87940.5|87953.4|87925.1|49
1633009190000|2021-09-30 13:39:50|87587.9|87537.9|87592.5|87542.5|87592.5|87542.5|87587.8|87537.8|44
1632997610000|2021-09-30 10:26:50|87961.6|87936.6|87964.8|87939.8|87977.8|87940.9|87960.8|87927.8|48
1633009200000|2021-09-30 13:40:00|87592.7|87542.7|87591.9|87541.9|87593.7|87543.7|87591.1|87541.1|45
1633009210000|2021-09-30 13:40:10|87592.4|87542.4|87588.3|87538.3|87593.3|87543.3|87588.3|87538.3|55
1633009220000|2021-09-30 13:40:20|87588.1|87538.1|87588.6|87538.6|87588.7|87538.7|87586|87536|50
1632997620000|2021-09-30 10:27:00|87964.5|87939.5|87961.6|87936.6|87965.9|87940.9|87958.7|87933.7|61
1633009230000|2021-09-30 13:40:30|87587.9|87537.9|87582.4|87532.4|87589.8|87539.8|87582.4|87532.4|46
1633009240000|2021-09-30 13:40:40|87583.5|87533.5|87572.6|87522.6|87583.5|87533.5|87570.7|87520.7|52
1633009250000|2021-09-30 13:40:50|87572.4|87522.4|87567.9|87517.9|87573.4|87523.4|87567.9|87517.9|32
1632997630000|2021-09-30 10:27:10|87961.7|87936.7|87993.5|87943.5|87993.6|87956.3|87960.7|87924.8|66
1633009260000|2021-09-30 13:41:00|87567.6|87517.6|87567.4|87517.4|87568.5|87518.5|87565.5|87515.5|36
1633009270000|2021-09-30 13:41:10|87567.3|87517.3|87571.6|87521.6|87573.2|87523.2|87567.3|87517.3|45
1632997640000|2021-09-30 10:27:20|87994|87944|88002.9|87952.9|88003.5|87959.6|87984.2|87943|56
1633009280000|2021-09-30 13:41:20|87571.8|87521.8|87564.3|87514.3|87572.2|87522.2|87563.8|87513.8|47
1633009290000|2021-09-30 13:41:30|87564.7|87514.7|87564.4|87514.4|87570.7|87520.7|87563.1|87513.1|53
1633009300000|2021-09-30 13:41:40|87564.5|87514.5|87567.9|87517.9|87570|87520|87564.1|87514.1|50
1633009310000|2021-09-30 13:41:50|87569|87519|87559.5|87509.5|87569|87519|87559.5|87509.5|46
1632997650000|2021-09-30 10:27:30|88002.7|87952.7|88007.7|87957.7|88010.6|87967|87990.7|87950.1|58
1633009320000|2021-09-30 13:42:00|87560.5|87510.5|87560.3|87510.3|87562.7|87512.7|87557.8|87507.8|58
1632997660000|2021-09-30 10:27:40|88007.3|87957.3|88015.7|87965.7|88020.9|87970.9|88007.3|87957.3|65
1633009330000|2021-09-30 13:42:10|87560.5|87510.5|87562.8|87512.8|87563.3|87513.3|87559.4|87509.4|46
1632997670000|2021-09-30 10:27:50|88015.2|87965.2|87994.7|87969.7|88018.2|87978.2|87991|87962.4|66
1633009340000|2021-09-30 13:42:20|87563.1|87513.1|87560.7|87510.7|87563.6|87513.6|87558.8|87508.8|49
1632997680000|2021-09-30 10:28:00|87994.2|87969.2|87983.7|87958.7|87994.3|87969.3|87983|87958|65
1633009350000|2021-09-30 13:42:30|87560.8|87510.8|87560.9|87510.9|87561.1|87511.1|87559.3|87509.3|30
1632997690000|2021-09-30 10:28:10|87983.6|87958.6|87982.3|87932.3|87986.5|87961.5|87967.7|87932|57
1633009360000|2021-09-30 13:42:40|87558.6|87508.6|87564.5|87514.5|87564.5|87514.5|87556.7|87506.7|58
1633009370000|2021-09-30 13:42:50|87565.3|87515.3|87561.8|87511.8|87568.6|87530.3|87554.1|87510.1|48
1632997700000|2021-09-30 10:28:20|87983.4|87933.4|87979|87929|87988.8|87948.6|87966.4|87925.1|50
1633009380000|2021-09-30 13:43:00|87561.9|87511.9|87564.6|87514.6|87564.7|87514.7|87554|87504|62
1632997710000|2021-09-30 10:28:30|87978.7|87928.7|87973.2|87923.2|87979.4|87936.4|87959.4|87920|59
1633009390000|2021-09-30 13:43:10|87564.8|87514.8|87556.2|87506.2|87565.2|87515.2|87552.9|87502.9|53
1633009400000|2021-09-30 13:43:20|87557.9|87507.9|87558.3|87508.3|87558.5|87508.5|87556|87506|43
1632997720000|2021-09-30 10:28:40|87972.2|87922.2|87953.8|87903.8|87973.2|87928.5|87953.3|87903.8|69
1633009410000|2021-09-30 13:43:30|87558.1|87508.1|87555.1|87505.1|87558.5|87508.5|87554.7|87504.7|41
1632997730000|2021-09-30 10:28:50|87954.3|87904.3|87967.1|87917.1|87967.7|87929.5|87949.2|87902.9|61
1633009420000|2021-09-30 13:43:40|87554.4|87504.4|87555|87505|87556.1|87512.1|87537.1|87499.4|47
1632997740000|2021-09-30 10:29:00|87967.3|87917.3|87950.5|87925.5|87971|87933.6|87950.5|87914.6|44
1633009430000|2021-09-30 13:43:50|87554.7|87504.7|87544.2|87494.2|87554.7|87504.7|87544.1|87494.1|52
1633009440000|2021-09-30 13:44:00|87543.4|87493.4|87549.8|87499.8|87551.9|87501.9|87542.8|87492.8|58
1633009450000|2021-09-30 13:44:10|87549.2|87499.2|87529.7|87504.7|87550.9|87506.3|87529.7|87493.2|39
1633009460000|2021-09-30 13:44:20|87531.4|87506.4|87534.4|87484.4|87544.1|87506.4|87528.3|87483.9|55
1632997750000|2021-09-30 10:29:10|87949.5|87924.5|87959.8|87909.8|87960.8|87926.1|87946.3|87908.7|58
1633009470000|2021-09-30 13:44:30|87534.5|87484.5|87536|87486|87536|87486|87534.3|87484.3|35
1633009480000|2021-09-30 13:44:40|87535.8|87485.8|87534.5|87484.5|87536.7|87486.7|87533.8|87483.8|49
1632997760000|2021-09-30 10:29:20|87959.4|87909.4|87946.9|87921.9|87959.7|87922.6|87944.7|87906.1|50
1633009490000|2021-09-30 13:44:50|87534.9|87484.9|87544.4|87494.4|87544.4|87494.4|87534.3|87484.3|47
1632997770000|2021-09-30 10:29:30|87946.8|87921.8|87944.6|87919.6|87947.4|87922.4|87944.4|87919.4|41
1633009500000|2021-09-30 13:45:00|87544.6|87494.6|87548.8|87498.8|87550.6|87500.6|87544.4|87494.4|60
1632997780000|2021-09-30 10:29:40|87944.7|87919.7|87943.3|87918.3|87945.1|87920.1|87941.7|87916.7|45
1633009510000|2021-09-30 13:45:10|87548.7|87498.7|87561.4|87511.4|87561.4|87511.4|87548.7|87498.7|61
1633009520000|2021-09-30 13:45:20|87562.9|87512.9|87562.7|87512.7|87569.3|87519.3|87560.8|87510.8|55
1633009530000|2021-09-30 13:45:30|87561.9|87511.9|87559.9|87509.9|87565.5|87515.5|87558.4|87508.4|55
1632997790000|2021-09-30 10:29:50|87943|87918|87937.8|87912.8|87943.4|87918.4|87936.9|87911.9|51
1633009540000|2021-09-30 13:45:40|87560.1|87510.1|87568.5|87518.5|87568.5|87518.5|87559.3|87509.3|60
1633009550000|2021-09-30 13:45:50|87569.4|87519.4|87572.8|87522.8|87573.4|87523.4|87567.2|87517.2|58
1632997800000|2021-09-30 10:30:00|87937.1|87912.1|87941|87916|87943.4|87918.4|87937.1|87912.1|45
1633009560000|2021-09-30 13:46:00|87573|87523|87524.9|87474.9|87577.3|87527.3|87522|87472|71
1633009570000|2021-09-30 13:46:10|87524.7|87474.7|87520.1|87470.1|87525.3|87475.3|87518.4|87468.4|56
1632997810000|2021-09-30 10:30:10|87940.1|87915.1|87941.8|87916.8|87943.7|87918.7|87940.1|87915.1|51
1633009580000|2021-09-30 13:46:20|87520.3|87470.3|87513.5|87463.5|87520.5|87470.5|87513|87463|67
1633009590000|2021-09-30 13:46:30|87514.9|87464.9|87529.4|87479.4|87529.7|87479.7|87514.4|87464.4|60
1632997820000|2021-09-30 10:30:20|87941.6|87916.6|87944.3|87919.3|87944.6|87919.6|87940|87915|36
1633009600000|2021-09-30 13:46:40|87530|87480|87537.3|87487.3|87537.6|87487.6|87529.6|87479.6|49
1633009610000|2021-09-30 13:46:50|87537.4|87487.4|87537.9|87487.9|87542|87492|87536.9|87486.9|55
1632997830000|2021-09-30 10:30:30|87943.3|87918.3|87945.5|87920.5|87948.2|87923.2|87943.3|87918.3|40
1633009620000|2021-09-30 13:47:00|87537.6|87487.6|87534.2|87484.2|87538.6|87488.6|87530.1|87480.1|65
1633009630000|2021-09-30 13:47:10|87532.7|87482.7|87537.5|87487.5|87537.9|87487.9|87532.3|87482.3|57
1632997840000|2021-09-30 10:30:40|87945.6|87920.6|87965|87915|87969.1|87928.7|87945.1|87915|49
1633009640000|2021-09-30 13:47:20|87538.2|87488.2|87535.6|87485.6|87538.2|87488.2|87533.7|87483.7|53
1632997850000|2021-09-30 10:30:50|87965.9|87915.9|87967.2|87917.2|87968.1|87918.1|87965.9|87915.9|42
1633009650000|2021-09-30 13:47:30|87534.5|87484.5|87527.1|87477.1|87534.6|87484.6|87526.9|87476.9|51
1632997860000|2021-09-30 10:31:00|87967.3|87917.3|87973.1|87923.1|87974|87924|87967.3|87917.3|57
1633009660000|2021-09-30 13:47:40|87527.6|87477.6|87522.7|87472.7|87528.4|87478.4|87520.4|87470.4|55
1633009670000|2021-09-30 13:47:50|87522.6|87472.6|87526.8|87476.8|87526.8|87476.8|87520.7|87470.7|55
1633009680000|2021-09-30 13:48:00|87528.9|87478.9|87523.7|87473.7|87528.9|87478.9|87523.1|87473.1|58
1633009690000|2021-09-30 13:48:10|87523.6|87473.6|87520.3|87470.3|87525|87475|87518.8|87468.8|54
1633009700000|2021-09-30 13:48:20|87520.4|87470.4|87526.8|87476.8|87527.9|87477.9|87520.2|87470.2|55
1632997870000|2021-09-30 10:31:10|87973|87923|87962.2|87937.2|87974.6|87939.6|87961.2|87923|48
1633009710000|2021-09-30 13:48:30|87527.1|87477.1|87523.4|87473.4|87528.3|87478.3|87522.4|87472.4|55
1633009720000|2021-09-30 13:48:40|87523.7|87473.7|87522.8|87472.8|87526.6|87476.6|87519.9|87469.9|58
1633009730000|2021-09-30 13:48:50|87523.5|87473.5|87532.1|87482.1|87532.3|87482.3|87522.9|87472.9|52
1632997880000|2021-09-30 10:31:20|87961.9|87936.9|87970.8|87945.8|87976|87946.1|87961.1|87924.8|50
1633009740000|2021-09-30 13:49:00|87532.2|87482.2|87534.4|87484.4|87536.4|87486.4|87532|87482|55
1632997890000|2021-09-30 10:31:30|87971.8|87946.8|87991.7|87941.7|87995.8|87958.3|87970.8|87935.8|66
1633009750000|2021-09-30 13:49:10|87534.8|87484.8|87536.5|87486.5|87538.6|87488.6|87534.7|87484.7|43
1632997900000|2021-09-30 10:31:40|87991.9|87941.9|88010.7|87960.7|88011.6|87961.7|87986.7|87941.3|60
1633009760000|2021-09-30 13:49:20|87536.4|87486.4|87562.2|87512.2|87562.2|87512.2|87528.2|87478.2|60
1632997910000|2021-09-30 10:31:50|88010.3|87960.3|88043.9|87993.9|88045.8|87995.8|88001.1|87960.1|71
1633009770000|2021-09-30 13:49:30|87562.3|87512.3|87561.2|87511.2|87563.7|87513.7|87559.4|87509.4|49
1633009780000|2021-09-30 13:49:40|87561.3|87511.3|87562.5|87512.5|87563.9|87513.9|87559.6|87509.6|49
1632997920000|2021-09-30 10:32:00|88043.7|87993.7|88052.1|88002.1|88054.6|88004.6|88041.9|87991.9|64
1633009790000|2021-09-30 13:49:50|87562.1|87512.1|87533.8|87483.8|87562.2|87522.7|87533.8|87483.8|66
1633009800000|2021-09-30 13:50:00|87532.8|87482.8|87511.8|87461.8|87532.8|87483.2|87506.2|87461.2|69
1632997930000|2021-09-30 10:32:10|88051.6|88001.6|88071.4|88021.4|88071.4|88021.4|88049.9|87999.9|67
1633009810000|2021-09-30 13:50:10|87512.2|87462.2|87530.2|87480.2|87530.2|87480.2|87512.2|87462.2|65
1632997940000|2021-09-30 10:32:20|88070.9|88020.9|88072.5|88022.5|88076.3|88026.3|88069.8|88019.8|55
1633009820000|2021-09-30 13:50:20|87530.3|87480.3|87536.8|87486.8|87536.8|87486.8|87527.1|87477.1|61
1632997950000|2021-09-30 10:32:30|88072.3|88022.3|88075.9|88025.9|88076.1|88026.1|88071.9|88021.9|51
1633009830000|2021-09-30 13:50:30|87536.5|87486.5|87542.7|87492.7|87542.7|87492.7|87535.5|87485.5|60
1633009840000|2021-09-30 13:50:40|87543|87493|87546.3|87496.3|87547|87497|87540.2|87490.2|57
1632997960000|2021-09-30 10:32:40|88075.6|88025.6|88062.5|88012.5|88079|88029|88062.4|88012.4|58
1633009850000|2021-09-30 13:50:50|87546.9|87496.9|87542.1|87492.1|87548|87498|87541.6|87491.6|48
1633009860000|2021-09-30 13:51:00|87541.6|87491.6|87549.7|87499.7|87550.7|87500.7|87541.3|87491.3|54
1632997970000|2021-09-30 10:32:50|88062.2|88012.2|88047.8|87997.8|88062.2|88012.2|88043.2|87993.2|69
1633009870000|2021-09-30 13:51:10|87547.2|87497.2|87552.5|87502.5|87552.5|87502.5|87546.9|87496.9|47
1632997980000|2021-09-30 10:33:00|88047.9|87997.9|88042.3|87992.3|88049.2|87999.2|88041.1|87991.1|60
1633009880000|2021-09-30 13:51:20|87555|87505|87556.1|87506.1|87556.1|87506.1|87553.5|87503.5|45
1632997990000|2021-09-30 10:33:10|88042|87992|88040.2|87990.2|88042.2|87992.2|88035.3|87985.3|66
1633009890000|2021-09-30 13:51:30|87556.2|87506.2|87564.7|87514.7|87566.7|87516.7|87553.3|87503.3|53
1632998000000|2021-09-30 10:33:20|88037.9|87987.9|88050.6|88000.6|88050.6|88009.2|88027.9|87986.1|67
1633009900000|2021-09-30 13:51:40|87565|87515|87573.7|87523.7|87574.5|87524.5|87564|87514|45
1633009910000|2021-09-30 13:51:50|87574|87524|87574.3|87524.3|87580.4|87530.4|87574|87524|55
1633009920000|2021-09-30 13:52:00|87575.8|87525.8|87577|87527|87579.2|87529.2|87573.9|87523.9|61
1632998010000|2021-09-30 10:33:30|88050.2|88000.2|88035.8|88010.8|88050.7|88016.3|88035.8|87999.5|56
1633009930000|2021-09-30 13:52:10|87577.3|87527.3|87578.6|87528.6|87582.5|87532.5|87570|87520|63
1632998020000|2021-09-30 10:33:40|88035.4|88010.4|88061.4|88011.4|88063.2|88025.9|88033.5|88008.5|58
1633009940000|2021-09-30 13:52:20|87579.1|87529.1|87587.8|87537.8|87589.2|87539.2|87579.1|87529.1|62
1632998030000|2021-09-30 10:33:50|88060.8|88010.8|88005.4|87980.4|88063.6|88013.6|88004.7|87968.4|54
1633009950000|2021-09-30 13:52:30|87587.7|87537.7|87571.2|87521.2|87587.7|87537.7|87569.8|87519.8|61
1632998040000|2021-09-30 10:34:00|88004.7|87979.7|88014.1|87964.1|88019.2|87979.7|87996.5|87961.1|58
1633009960000|2021-09-30 13:52:40|87570.8|87520.8|87577.5|87527.5|87578.7|87528.7|87570.7|87520.7|45
1632998050000|2021-09-30 10:34:10|88013.4|87963.4|88011.4|87961.4|88013.8|87963.8|88011.4|87961.4|36
1633009970000|2021-09-30 13:52:50|87577.7|87527.7|87570|87520|87578.8|87528.8|87569.1|87519.1|58
1633009980000|2021-09-30 13:53:00|87570.2|87520.2|87566.3|87516.3|87570.2|87520.2|87564.1|87514.1|52
1632998060000|2021-09-30 10:34:20|88011.3|87961.3|88006.2|87981.2|88020.3|87981.8|87999.9|87961.3|41
1633009990000|2021-09-30 13:53:10|87566.5|87516.5|87567.5|87517.5|87568.5|87518.5|87566|87516|46
1632998070000|2021-09-30 10:34:30|88005.7|87980.7|87999.8|87974.8|88014.4|87982.5|87999.8|87963.1|51
1633010000000|2021-09-30 13:53:20|87567.4|87517.4|87562.7|87512.7|87567.4|87517.4|87560|87510|53
1632998080000|2021-09-30 10:34:40|87999.6|87974.6|88003.2|87953.2|88010.8|87976.1|87989.3|87951.9|55
1633010010000|2021-09-30 13:53:30|87562.6|87512.6|87547.4|87497.4|87562.6|87512.6|87545.3|87495.3|68
1632998090000|2021-09-30 10:34:50|88003.4|87953.4|88005.7|87955.7|88008.1|87958.1|88002.1|87952.1|36
1633010020000|2021-09-30 13:53:40|87547.3|87497.3|87545|87495|87547.8|87497.8|87541.6|87491.6|52
1633010030000|2021-09-30 13:53:50|87545.3|87495.3|87534.6|87484.6|87547.9|87497.9|87532.7|87482.7|62
1633010040000|2021-09-30 13:54:00|87533.4|87483.4|87540.5|87490.5|87541.3|87491.3|87532.1|87482.1|55
1633010050000|2021-09-30 13:54:10|87540.8|87490.8|87537.1|87487.1|87542.7|87492.7|87529.9|87479.9|67
1632998100000|2021-09-30 10:35:00|88002.1|87952.1|88002.9|87952.9|88003.8|87962.3|87987.3|87946.1|61
1633010060000|2021-09-30 13:54:20|87536.8|87486.8|87552.3|87502.3|87552.3|87504.8|87527.9|87486.8|66
1632998110000|2021-09-30 10:35:10|88003|87953|88009.9|87959.9|88013.1|87970.6|87995.6|87953|66
1633010070000|2021-09-30 13:54:30|87555.2|87505.2|87549.5|87499.5|87555.9|87518.7|87542.9|87498.8|59
1632998120000|2021-09-30 10:35:20|88010.8|87960.8|88017.6|87967.6|88018.1|87968.1|88010|87960|55
1633010080000|2021-09-30 13:54:40|87549.2|87499.2|87543.7|87493.7|87550.8|87500.8|87537.8|87487.8|58
1632998130000|2021-09-30 10:35:30|88017.4|87967.4|88019.6|87969.6|88022.3|87983.3|88005.2|87967.4|41
1633010090000|2021-09-30 13:54:50|87544.5|87494.5|87543.5|87493.5|87547.5|87497.5|87540.6|87490.6|63
1632998140000|2021-09-30 10:35:40|88020.1|87970.1|88003.7|87978.7|88020.5|87981.2|88002.6|87969.4|37
1633010100000|2021-09-30 13:55:00|87543|87493|87537.3|87487.3|87543.2|87493.2|87536.8|87486.8|64
1633010110000|2021-09-30 13:55:10|87537.7|87487.7|87541.4|87491.4|87541.4|87491.4|87533.6|87483.6|61
1633010120000|2021-09-30 13:55:20|87541.5|87491.5|87533.8|87483.8|87541.5|87491.5|87533.8|87483.8|49
1632998150000|2021-09-30 10:35:50|88016|87966|88003|87978|88019.7|87979.2|88002.9|87965.7|55
1633010130000|2021-09-30 13:55:30|87533.7|87483.7|87551|87501|87554.3|87504.3|87533.7|87483.7|63
1632998160000|2021-09-30 10:36:00|88003.2|87978.2|88016|87966|88020.7|87981.2|88003.1|87966|41
1633010140000|2021-09-30 13:55:40|87551.1|87501.1|87561.8|87511.8|87561.9|87511.9|87550.6|87500.6|68
1632998170000|2021-09-30 10:36:10|88015.9|87965.9|88015.6|87965.6|88018.7|87980|88001.5|87960.5|54
1633010150000|2021-09-30 13:55:50|87561.5|87511.5|87567.6|87517.6|87578.4|87531|87556|87511.5|65
1632998180000|2021-09-30 10:36:20|88015.2|87965.2|88016.5|87966.5|88019.8|87969.8|88014|87964|48
1633010160000|2021-09-30 13:56:00|87567.2|87517.2|87566.9|87516.9|87572.2|87522.2|87562.8|87512.8|69
1633010170000|2021-09-30 13:56:10|87568.3|87518.3|87577|87527|87578|87528|87566.5|87516.5|61
1633010180000|2021-09-30 13:56:20|87575.1|87525.1|87583.9|87533.9|87588.3|87538.3|87568.5|87518.5|66
1632998190000|2021-09-30 10:36:30|88016.3|87966.3|87991.3|87941.3|88017.2|87977|87980.4|87940.8|55
1633010190000|2021-09-30 13:56:30|87584.2|87534.2|87595.7|87545.7|87596.7|87546.7|87580|87530|71
1632998200000|2021-09-30 10:36:40|87992.9|87942.9|87969.1|87919.1|87993.5|87944.8|87967|87917.9|57
1633010200000|2021-09-30 13:56:40|87597.1|87547.1|87582.7|87532.7|87597.1|87547.1|87579.2|87529.2|64
1632998210000|2021-09-30 10:36:50|87968.9|87918.9|87954.5|87904.5|87970|87920|87944.8|87904|56
1633010210000|2021-09-30 13:56:50|87583|87533|87596.8|87546.8|87598|87548|87583|87533|66
1632998220000|2021-09-30 10:37:00|87953.9|87903.9|87967.2|87917.2|87967.2|87928.3|87939.6|87903|55
1633010220000|2021-09-30 13:57:00|87596.6|87546.6|87607.2|87557.2|87609|87559|87589.7|87539.7|71
1633010230000|2021-09-30 13:57:10|87607.3|87557.3|87620.2|87570.2|87620.2|87570.2|87606.3|87556.3|67
1633010240000|2021-09-30 13:57:20|87620.5|87570.5|87639.4|87589.4|87640.1|87590.1|87620.5|87570.5|65
1633010250000|2021-09-30 13:57:30|87640.8|87590.8|87647.1|87597.1|87659|87609|87640.8|87590.8|70
1633010260000|2021-09-30 13:57:40|87647.6|87597.6|87670.5|87620.5|87673.2|87623.2|87647.6|87597.6|77
1633010270000|2021-09-30 13:57:50|87670.1|87620.1|87664.8|87614.8|87678.8|87628.8|87664.8|87614.8|70
1633010280000|2021-09-30 13:58:00|87663.9|87613.9|87668.5|87618.5|87680.1|87630.1|87650.3|87600.3|73
1633010290000|2021-09-30 13:58:10|87669.7|87619.7|87678.7|87628.7|87682.7|87632.7|87669.7|87619.7|74
1633010300000|2021-09-30 13:58:20|87678.3|87628.3|87671.6|87621.6|87682.2|87632.2|87669.2|87619.2|72
1633010310000|2021-09-30 13:58:30|87672.3|87622.3|87701.9|87651.9|87702|87652|87663.2|87613.2|74
1633010320000|2021-09-30 13:58:40|87702.7|87652.7|87723|87673|87732.3|87682.3|87697.5|87647.5|75
1632998230000|2021-09-30 10:37:10|87967.3|87917.3|87968.7|87918.7|87968.8|87918.8|87965.2|87915.2|50
1633010330000|2021-09-30 13:58:50|87721|87671|87714.3|87664.3|87726.7|87676.7|87713.2|87663.2|73
1633010340000|2021-09-30 13:59:00|87714.9|87664.9|87700.3|87650.3|87716.1|87666.1|87689.5|87639.5|77
1632998240000|2021-09-30 10:37:20|87969.8|87919.8|87960.5|87935.5|87972.9|87937|87957|87919.4|28
1633010350000|2021-09-30 13:59:10|87707.3|87657.3|87722.3|87672.3|87726.3|87676.3|87703.8|87653.8|72
1633010360000|2021-09-30 13:59:20|87723|87673|87723.2|87673.2|87728|87678|87721|87671|70
1632998250000|2021-09-30 10:37:30|87960.8|87935.8|87987.1|87937.1|87988.7|87950.8|87959.9|87934.9|29
1633010370000|2021-09-30 13:59:30|87725.1|87675.1|87728.5|87678.5|87729.2|87679.2|87719.8|87669.8|73
1633010380000|2021-09-30 13:59:40|87730|87680|87747.4|87697.4|87748.1|87698.1|87730|87680|76
1632998260000|2021-09-30 10:37:40|87987.8|87937.8|87989.9|87939.9|87990|87940|87987.2|87937.2|23
1633010390000|2021-09-30 13:59:50|87746.1|87696.1|87771.8|87721.8|87771.8|87721.8|87746.1|87696.1|74
1632998270000|2021-09-30 10:37:50|87990.1|87940.1|87987.9|87937.9|87990.1|87940.1|87987.9|87937.9|27
1633010400000|2021-09-30 14:00:00|87771.9|87721.9|87755.3|87705.3|87777.1|87727.1|87755.1|87705.1|77
1632998280000|2021-09-30 10:38:00|87988.7|87938.7|87987.8|87937.8|87989.4|87939.4|87985.9|87935.9|45
1633010410000|2021-09-30 14:00:10|87754.9|87704.9|87773.4|87723.4|87781.1|87731.1|87754.9|87704.9|71
1632998290000|2021-09-30 10:38:10|87987.9|87937.9|87976|87951|87989|87951.7|87975.1|87937.5|38
1633010420000|2021-09-30 14:00:20|87773.3|87723.3|87788.7|87738.7|87794.2|87744.2|87773.3|87723.3|71
1633010430000|2021-09-30 14:00:30|87788.4|87738.4|87780|87730|87788.4|87738.4|87768.1|87718.1|74
1633010440000|2021-09-30 14:00:40|87779.3|87729.3|87802|87752|87802.9|87752.9|87772.3|87722.3|76
1632998300000|2021-09-30 10:38:20|87975.5|87950.5|87989.9|87939.9|87991.3|87952.6|87970.8|87933.5|47
1633010450000|2021-09-30 14:00:50|87801.7|87751.7|87821.7|87771.7|87821.8|87771.8|87801.7|87751.7|76
1632998310000|2021-09-30 10:38:30|87990.4|87940.4|87983.4|87958.4|87991.2|87959.4|87982.6|87939.5|45
1633010460000|2021-09-30 14:01:00|87822.1|87772.1|87838.5|87788.5|87849|87799|87821.5|87771.5|76
1633010470000|2021-09-30 14:01:10|87837.8|87787.8|87846|87796|87849.2|87799.2|87835.1|87785.1|71
1633010480000|2021-09-30 14:01:20|87845.2|87795.2|87849.1|87799.1|87858.6|87808.6|87844.9|87794.9|72
1633010490000|2021-09-30 14:01:30|87850|87800|87834.3|87784.3|87850|87803.5|87811.9|87761.9|78
1632998320000|2021-09-30 10:38:40|87983.5|87958.5|87987.1|87962.1|87987.2|87962.2|87982.3|87957.3|32
1633010500000|2021-09-30 14:01:40|87836|87786|87853.7|87803.7|87854.1|87804.1|87836|87786|77
1633010510000|2021-09-30 14:01:50|87853.3|87803.3|87862.8|87812.8|87862.8|87812.8|87849.7|87799.7|62
1632998330000|2021-09-30 10:38:50|87986.2|87961.2|87985.8|87960.8|87986.8|87961.8|87983.7|87958.7|37
1633010520000|2021-09-30 14:02:00|87863.5|87813.5|87857.4|87807.4|87863.5|87813.5|87850.6|87800.6|67
1632998340000|2021-09-30 10:39:00|87986|87961|87992.7|87967.7|87992.7|87967.7|87979.7|87954.7|50
1633010530000|2021-09-30 14:02:10|87854.2|87804.2|87843.4|87793.4|87857.9|87807.9|87840|87790|73
1633010540000|2021-09-30 14:02:20|87847.8|87797.8|87854.4|87804.4|87859.7|87809.7|87837.9|87787.9|68
1633010550000|2021-09-30 14:02:30|87856.2|87806.2|87834.2|87784.2|87856.2|87806.2|87830.2|87780.2|65
1633010560000|2021-09-30 14:02:40|87833.6|87783.6|87826.4|87776.4|87834.8|87784.8|87822.3|87772.3|67
1632998350000|2021-09-30 10:39:10|87991.6|87966.6|87996.3|87971.3|88001.9|87971.5|87986.1|87949.2|50
1633010570000|2021-09-30 14:02:50|87826.7|87776.7|87829.9|87779.9|87830.3|87780.3|87826|87776|63
1632998360000|2021-09-30 10:39:20|87995.6|87970.6|87990.5|87965.5|87996.6|87971.6|87990.5|87965.5|55
1633010580000|2021-09-30 14:03:00|87830.4|87780.4|87830.9|87780.9|87834|87784|87827.6|87777.6|62
1633010590000|2021-09-30 14:03:10|87831|87781|87822|87772|87837.2|87787.2|87820.4|87770.4|57
1632998370000|2021-09-30 10:39:30|87992.3|87967.3|88013.2|87963.2|88016.9|87978.8|87991.3|87958|68
1633010600000|2021-09-30 14:03:20|87821.8|87771.8|87816.3|87766.3|87823|87773|87813.3|87763.3|57
1633010610000|2021-09-30 14:03:30|87816.6|87766.6|87804.5|87754.5|87817.8|87767.8|87801.3|87751.3|56
1633010620000|2021-09-30 14:03:40|87804|87754|87800.4|87750.4|87811.2|87766.1|87791.1|87747.1|60
1633010630000|2021-09-30 14:03:50|87800.1|87750.1|87794.3|87744.3|87800.2|87750.2|87792.1|87742.1|57
1633010640000|2021-09-30 14:04:00|87794.1|87744.1|87798.5|87748.5|87801|87751|87794|87744|62
1633010650000|2021-09-30 14:04:10|87797.4|87747.4|87800.3|87750.3|87802|87752|87797.4|87747.4|64
1633010660000|2021-09-30 14:04:20|87800.5|87750.5|87793.4|87743.4|87800.5|87750.5|87791|87741|62
1633010670000|2021-09-30 14:04:30|87794|87744|87792.7|87742.7|87795.2|87745.2|87790.4|87740.4|53
1632998380000|2021-09-30 10:39:40|88013.4|87963.4|87993.3|87968.3|88014.2|87969.4|87990.5|87961.1|50
1633010680000|2021-09-30 14:04:40|87791.6|87741.6|87782.5|87732.5|87792.7|87742.7|87781.7|87731.7|48
1633010690000|2021-09-30 14:04:50|87782.9|87732.9|87792.4|87742.4|87792.6|87742.6|87782.9|87732.9|57
1632998390000|2021-09-30 10:39:50|87994.3|87969.3|87997.6|87972.6|87998.6|87973.6|87993.2|87968.2|45
1633010700000|2021-09-30 14:05:00|87792.6|87742.6|87778|87728|87792.8|87742.8|87772.4|87722.4|65
1632998400000|2021-09-30 10:40:00|87997.5|87972.5|87988.1|87963.1|87998.4|87973.4|87985|87960|60
1633010710000|2021-09-30 14:05:10|87777.6|87727.6|87765.8|87715.8|87778|87728|87765.4|87715.4|61
1632998410000|2021-09-30 10:40:10|87988.4|87963.4|87988.5|87963.5|88002.9|87977.9|87983.9|87950.7|68
1633010720000|2021-09-30 14:05:20|87768.5|87718.5|87776.9|87726.9|87780.2|87730.2|87768.5|87718.5|61
1633010730000|2021-09-30 14:05:30|87777.8|87727.8|87774.3|87724.3|87778.8|87728.8|87773.8|87723.8|53
1633010740000|2021-09-30 14:05:40|87775|87725|87753.3|87703.3|87775|87725|87753.3|87703.3|62
1632998420000|2021-09-30 10:40:20|87989.3|87964.3|87981.6|87956.6|87995.5|87970.5|87980.1|87955.1|62
1633010750000|2021-09-30 14:05:50|87753.1|87703.1|87746.6|87696.6|87755.8|87705.8|87746.1|87696.1|56
1633010760000|2021-09-30 14:06:00|87745.6|87695.6|87732.4|87682.4|87745.6|87695.6|87730.1|87680.1|72
1633010770000|2021-09-30 14:06:10|87733|87683|87743.7|87693.7|87743.7|87693.7|87732.9|87682.9|56
1633010780000|2021-09-30 14:06:20|87743.5|87693.5|87734.1|87684.1|87744.2|87694.2|87732.6|87682.6|58
1633010790000|2021-09-30 14:06:30|87732.4|87682.4|87748.7|87698.7|87748.7|87698.7|87732.4|87682.4|63
1633010800000|2021-09-30 14:06:40|87747.9|87697.9|87742.7|87692.7|87748.7|87698.7|87740.9|87690.9|60
1633010810000|2021-09-30 14:06:50|87742.4|87692.4|87735.6|87685.6|87742.7|87692.7|87735.6|87685.6|49
1633010820000|2021-09-30 14:07:00|87735.9|87685.9|87742.2|87692.2|87744.1|87694.1|87734.5|87684.5|62
1632998430000|2021-09-30 10:40:30|87981.1|87956.1|88010|87960|88010.3|87972.2|87980.2|87945.2|55
1633010830000|2021-09-30 14:07:10|87742.4|87692.4|87744.1|87694.1|87744.7|87694.7|87741|87691|43
1633010840000|2021-09-30 14:07:20|87744.6|87694.6|87753.2|87728.2|87765.7|87729.2|87742.5|87692.5|68
1633010850000|2021-09-30 14:07:30|87766.4|87716.4|87768.8|87718.8|87770.7|87720.7|87765.2|87715.2|55
1632998440000|2021-09-30 10:40:40|88010.3|87960.3|88011.6|87961.6|88014.5|87979.1|87990.4|87960.3|61
1633010860000|2021-09-30 14:07:40|87769.4|87719.4|87739.4|87714.4|87771.4|87724.4|87739|87706.1|66
1632998450000|2021-09-30 10:40:50|88011.3|87961.3|87994.4|87969.4|88012.2|87974.5|87989.8|87954.6|54
1633010870000|2021-09-30 14:07:50|87739|87714|87748.7|87698.7|87749.5|87714|87734.2|87693.7|51
1633010880000|2021-09-30 14:08:00|87748|87698|87750|87700|87750.6|87700.6|87737.9|87687.9|60
1633010890000|2021-09-30 14:08:10|87749.6|87699.6|87744.8|87694.8|87749.6|87710.6|87731|87692.5|59
1633010900000|2021-09-30 14:08:20|87744|87694|87735.6|87685.6|87744.7|87694.7|87735.6|87685.6|59
1633010910000|2021-09-30 14:08:30|87736.7|87686.7|87734.2|87684.2|87736.7|87686.7|87732.8|87682.8|50
1633010920000|2021-09-30 14:08:40|87736.1|87686.1|87713.3|87663.3|87736.1|87686.1|87713.3|87663.3|54
1633010930000|2021-09-30 14:08:50|87714.8|87664.8|87716.8|87666.8|87718.1|87668.1|87713.4|87663.4|59
1633010940000|2021-09-30 14:09:00|87717|87667|87727.2|87677.2|87727.2|87677.2|87714.6|87664.6|59
1633010950000|2021-09-30 14:09:10|87727|87677|87730.9|87680.9|87730.9|87680.9|87727|87677|55
1633010960000|2021-09-30 14:09:20|87731.1|87681.1|87717.5|87667.5|87732.6|87682.6|87717.5|87667.5|62
1633010970000|2021-09-30 14:09:30|87717.7|87667.7|87706.3|87656.3|87719.2|87669.2|87706.3|87656.3|55
1633010980000|2021-09-30 14:09:40|87706.2|87656.2|87701.9|87651.9|87710.4|87660.4|87700.3|87650.3|54
1633010990000|2021-09-30 14:09:50|87701.6|87651.6|87689|87639|87703.4|87653.4|87687|87637|62
1633011000000|2021-09-30 14:10:00|87689.4|87639.4|87681.8|87631.8|87689.8|87639.8|87673.6|87623.6|68
1633011010000|2021-09-30 14:10:10|87681.3|87631.3|87678|87628|87686.3|87636.3|87677.5|87627.5|62
1633011020000|2021-09-30 14:10:20|87678.3|87628.3|87666.2|87616.2|87678.7|87628.7|87660.7|87610.7|65
1633011030000|2021-09-30 14:10:30|87666.4|87616.4|87662.2|87612.2|87677.3|87627.3|87660.1|87610.1|69
1633011040000|2021-09-30 14:10:40|87660.8|87610.8|87649.7|87599.7|87660.8|87610.8|87649.2|87599.2|65
1633011050000|2021-09-30 14:10:50|87649.9|87599.9|87617.6|87567.6|87650.4|87600.4|87617.6|87567.6|63
1633011060000|2021-09-30 14:11:00|87617|87567|87630.5|87580.5|87630.5|87580.5|87617|87567|63
1633011070000|2021-09-30 14:11:10|87630.8|87580.8|87632.7|87582.7|87636.7|87586.7|87629.9|87579.9|56
1632998460000|2021-09-30 10:41:00|87994.2|87969.2|87998.1|87973.1|88006.2|87974.3|87991|87955.2|60
1633011080000|2021-09-30 14:11:20|87632.8|87582.8|87637.5|87587.5|87638.9|87588.9|87632.8|87582.8|64
1632998470000|2021-09-30 10:41:10|87997.6|87972.6|88007|87982|88010.8|87985.8|87997.5|87972.5|56
1632998480000|2021-09-30 10:41:20|88007.3|87982.3|87999.5|87974.5|88007.3|87982.3|87998.4|87973.4|49
1633011090000|2021-09-30 14:11:30|87637.2|87587.2|87634.1|87584.1|87643.6|87605.4|87628.9|87583.5|65
1632998490000|2021-09-30 10:41:30|87999.8|87974.8|87996.1|87971.1|88000.9|87975.9|87995.3|87970.3|53
1633011100000|2021-09-30 14:11:40|87634|87584|87630.4|87580.4|87634.1|87584.1|87628.8|87578.8|56
1633011110000|2021-09-30 14:11:50|87630.9|87580.9|87639.8|87589.8|87640.7|87590.7|87630.6|87580.6|64
1632998500000|2021-09-30 10:41:40|87995.7|87970.7|87999.3|87974.3|88003.5|87978.5|87995.7|87970.7|52
1633011120000|2021-09-30 14:12:00|87640.5|87590.5|87644.3|87594.3|87644.8|87594.8|87640.2|87590.2|59
1632998510000|2021-09-30 10:41:50|87999.2|87974.2|88001.8|87976.8|88013.5|87977.4|87992.8|87960.1|56
1633011130000|2021-09-30 14:12:10|87643.9|87593.9|87641.1|87591.1|87647.3|87597.3|87636|87586|67
1632998520000|2021-09-30 10:42:00|88001.7|87976.7|88003.1|87978.1|88004.8|87979.8|88000.9|87975.9|44
1633011140000|2021-09-30 14:12:20|87643.3|87593.3|87639.3|87589.3|87643.3|87593.3|87634.5|87584.5|60
1632998530000|2021-09-30 10:42:10|88003.2|87978.2|87996.5|87971.5|88003.9|87978.9|87996.5|87971.5|57
1633011150000|2021-09-30 14:12:30|87638.2|87588.2|87644.8|87594.8|87645.3|87602.9|87626.8|87586.4|60
1632998540000|2021-09-30 10:42:20|87996|87971|88001.9|87976.9|88002.7|87977.7|87992.6|87967.6|53
1633011160000|2021-09-30 14:12:40|87644.9|87594.9|87641.3|87591.3|87644.9|87604|87627.1|87588.2|52
1633011170000|2021-09-30 14:12:50|87642.4|87592.4|87645.1|87595.1|87645.1|87595.1|87638.8|87588.8|58
1632998550000|2021-09-30 10:42:30|88001.8|87976.8|88009|87984|88019.6|87984|88001.8|87967.6|43
1633011180000|2021-09-30 14:13:00|87645.2|87595.2|87641.2|87591.2|87649.7|87599.7|87638.1|87588.1|64
1632998560000|2021-09-30 10:42:40|88009.2|87984.2|88014.2|87989.2|88015.5|87990.5|88009.2|87984.2|41
1633011190000|2021-09-30 14:13:10|87640.8|87590.8|87648.2|87598.2|87648.7|87598.7|87640.8|87590.8|58
1632998570000|2021-09-30 10:42:50|88014.6|87989.6|88017.4|87992.4|88024.4|87999.4|88013.6|87988.6|46
1633011200000|2021-09-30 14:13:20|87648.5|87598.5|87674.4|87624.4|87676.5|87626.5|87647.1|87597.1|69
1633011210000|2021-09-30 14:13:30|87674.2|87624.2|87684.2|87634.2|87688|87638|87672|87622|60
1632998580000|2021-09-30 10:43:00|88018.8|87993.8|88034|87984|88035.5|87998|88009|87982.3|55
1633011220000|2021-09-30 14:13:40|87684.5|87634.5|87685.4|87635.4|87693.3|87643.3|87681.9|87631.9|71
1633011230000|2021-09-30 14:13:50|87684.9|87634.9|87672.1|87622.1|87684.9|87634.9|87666.2|87616.2|58
1632998590000|2021-09-30 10:43:10|88034.1|87984.1|88005.4|87980.4|88034.1|87991.5|88002.8|87970.5|64
1633011240000|2021-09-30 14:14:00|87672|87622|87660.3|87610.3|87672|87622|87656.9|87606.9|68
1632998600000|2021-09-30 10:43:20|88005.2|87980.2|88007.5|87982.5|88022|87985.2|88000.8|87962.7|60
1633011250000|2021-09-30 14:14:10|87658.2|87608.2|87656.6|87606.6|87668.7|87618.7|87656.6|87606.6|65
1632998610000|2021-09-30 10:43:30|88006.7|87981.7|88015.5|87990.5|88016.1|87991.1|88006.7|87981.7|46
1633011260000|2021-09-30 14:14:20|87657.2|87607.2|87664.5|87614.5|87665.8|87615.8|87653.5|87603.5|59
1632998620000|2021-09-30 10:43:40|88016.6|87991.6|88011|87986|88024.6|87991.6|88009|87974.6|40
1633011270000|2021-09-30 14:14:30|87662.8|87612.8|87654.4|87604.4|87662.8|87612.8|87653.8|87603.8|63
1632998630000|2021-09-30 10:43:50|88010.6|87985.6|88017.8|87992.8|88027.1|87993.3|88008.9|87975.4|53
1633011280000|2021-09-30 14:14:40|87654.1|87604.1|87658.8|87608.8|87658.8|87608.8|87645.3|87595.3|54
1632998640000|2021-09-30 10:44:00|88017.3|87992.3|88018.2|87993.2|88021.4|87996.4|88016.6|87991.6|54
1633011290000|2021-09-30 14:14:50|87659.9|87609.9|87663.6|87613.6|87663.7|87613.7|87659.1|87609.1|51
1632998650000|2021-09-30 10:44:10|88018|87993|88018.2|87993.2|88021.9|87996.9|88017.1|87992.1|41
1633011300000|2021-09-30 14:15:00|87663.4|87613.4|87662.5|87612.5|87670.8|87620.8|87662.3|87612.3|64
1632998660000|2021-09-30 10:44:20|88018.1|87993.1|88011.7|87986.7|88018.4|87993.4|88011.4|87986.4|57
1633011310000|2021-09-30 14:15:10|87662.7|87612.7|87663.6|87613.6|87664|87614|87659.5|87609.5|62
1632998670000|2021-09-30 10:44:30|88011.8|87986.8|88010.4|87985.4|88014.6|87989.6|88008.4|87983.4|58
1633011320000|2021-09-30 14:15:20|87663.7|87613.7|87666.7|87616.7|87667.4|87617.4|87661.3|87611.3|64
1632998680000|2021-09-30 10:44:40|88010.9|87985.9|88018.4|87993.4|88018.4|87993.4|88010.1|87985.1|63
1633011330000|2021-09-30 14:15:30|87666.8|87616.8|87669.9|87619.9|87671.6|87621.6|87666.6|87616.6|60
1632998690000|2021-09-30 10:44:50|88017.5|87992.5|88025.4|88000.4|88025.4|88000.4|88015|87990|63
1633011340000|2021-09-30 14:15:40|87670|87620|87668.9|87618.9|87671|87621|87665.5|87615.5|47
1632998700000|2021-09-30 10:45:00|88022.8|87997.8|88017.8|87992.8|88032.6|87997.8|88016.5|87982.6|58
1633011350000|2021-09-30 14:15:50|87669.7|87619.7|87670.1|87620.1|87676.5|87626.5|87668.5|87618.5|58
1632998710000|2021-09-30 10:45:10|88017.9|87992.9|88016.4|87991.4|88018.8|87993.8|88014.3|87989.3|46
1633011360000|2021-09-30 14:16:00|87668.6|87618.6|87669.5|87619.5|87672.2|87622.2|87665|87615|60
1632998720000|2021-09-30 10:45:20|88016.3|87991.3|88015.3|87990.3|88018.1|87993.1|88015.2|87990.2|44
1633011370000|2021-09-30 14:16:10|87670.3|87620.3|87668.6|87618.6|87678.1|87628.1|87667.6|87617.6|64
1633011380000|2021-09-30 14:16:20|87668.8|87618.8|87668.2|87618.2|87670.8|87620.8|87664.6|87614.6|56
1632998730000|2021-09-30 10:45:30|88015.6|87990.6|88015.8|87990.8|88015.9|87990.9|88015.2|87990.2|23
1633011390000|2021-09-30 14:16:30|87668|87618|87662.2|87612.2|87668.5|87618.5|87658.7|87608.7|57
1632998740000|2021-09-30 10:45:40|88016.1|87991.1|88008.9|87983.9|88020.2|87991.3|88005.9|87969.2|48
1633011400000|2021-09-30 14:16:40|87662.4|87612.4|87664.2|87614.2|87666|87616|87662.4|87612.4|55
1632998750000|2021-09-30 10:45:50|88008.4|87983.4|88011.3|87986.3|88022.9|87988.1|88008.1|87972.7|50
1633011410000|2021-09-30 14:16:50|87664.4|87614.4|87635.3|87585.3|87664.8|87614.8|87634.9|87584.9|55
1632998760000|2021-09-30 10:46:00|88012|87987|88008.3|87983.3|88012.9|87987.9|88007.8|87982.8|46
1633011420000|2021-09-30 14:17:00|87635.5|87585.5|87628.7|87578.7|87636.9|87586.9|87622.4|87572.4|68
1632998770000|2021-09-30 10:46:10|88008.2|87983.2|88009.4|87984.4|88009.9|87984.9|88007.7|87982.7|36
1633011430000|2021-09-30 14:17:10|87628.8|87578.8|87638.6|87588.6|87639.5|87589.5|87626.7|87576.7|53
1632998780000|2021-09-30 10:46:20|88008.5|87983.5|88005.7|87980.7|88008.8|87983.8|88002.5|87977.5|20
1633011440000|2021-09-30 14:17:20|87638.8|87588.8|87633.4|87583.4|87640.2|87590.2|87633.4|87583.4|53
1632998790000|2021-09-30 10:46:30|88005.9|87980.9|88000.5|87975.5|88013.6|87982.2|87996.6|87962.1|58
1633011450000|2021-09-30 14:17:30|87631|87581|87606.9|87556.9|87631|87581|87601.3|87551.3|71
1633011460000|2021-09-30 14:17:40|87606.8|87556.8|87612.1|87562.1|87614.5|87564.5|87606.8|87556.8|65
1632998800000|2021-09-30 10:46:40|87999.8|87974.8|87992.4|87967.4|88013.3|87977.9|87992.1|87962|65
1633011470000|2021-09-30 14:17:50|87611.6|87561.6|87615.8|87565.8|87616.1|87566.1|87609.2|87559.2|49
1632998810000|2021-09-30 10:46:50|87992.5|87967.5|87990.3|87965.3|87994.4|87969.4|87988.3|87963.3|41
1633011480000|2021-09-30 14:18:00|87615.7|87565.7|87583.2|87533.2|87617.3|87567.3|87582.9|87532.9|63
1632998820000|2021-09-30 10:47:00|87990.2|87965.2|87993.1|87968.1|87993.7|87968.7|87990.2|87965.2|43
1633011490000|2021-09-30 14:18:10|87583|87533|87570.1|87520.1|87584.2|87534.2|87569.9|87519.9|56
1632998830000|2021-09-30 10:47:10|87992.1|87967.1|87994.7|87969.7|87995.6|87970.6|87991.7|87966.7|47
1633011500000|2021-09-30 14:18:20|87570.2|87520.2|87576.2|87526.2|87576.3|87526.3|87564.9|87514.9|49
1632998840000|2021-09-30 10:47:20|87995.2|87970.2|87987.2|87962.2|87995.2|87970.2|87987.2|87962.2|49
1633011510000|2021-09-30 14:18:30|87574.5|87524.5|87579.8|87529.8|87587.1|87537.1|87573.5|87523.5|56
1632998850000|2021-09-30 10:47:30|87988.3|87963.3|87991.9|87966.9|87992.4|87967.4|87987.2|87962.2|41
1633011520000|2021-09-30 14:18:40|87579.4|87529.4|87589.4|87539.4|87589.8|87539.8|87578.1|87528.1|62
1632998860000|2021-09-30 10:47:40|87991.7|87966.7|87991|87966|87993.1|87968.1|87988.8|87963.8|47
1633011530000|2021-09-30 14:18:50|87590|87540|87599.6|87549.6|87601.7|87551.7|87590|87540|60
1632998870000|2021-09-30 10:47:50|87991.4|87966.4|87990.5|87965.5|87994.2|87969.2|87988.6|87963.6|42
1633011540000|2021-09-30 14:19:00|87600.5|87550.5|87614.6|87564.6|87614.6|87564.6|87600.4|87550.4|65
1632998880000|2021-09-30 10:48:00|87990.9|87965.9|87991.8|87966.8|88009.2|87972.6|87990.7|87956.6|44
1633011550000|2021-09-30 14:19:10|87616.5|87566.5|87610.3|87560.3|87617.4|87576.7|87601.7|87559.5|67
1632998890000|2021-09-30 10:48:10|87989.5|87964.5|87990.5|87965.5|88003.9|87966.1|87988|87951.9|43
1633011560000|2021-09-30 14:19:20|87610.4|87560.4|87618.5|87568.5|87619.9|87569.9|87604.6|87554.6|68
1633011570000|2021-09-30 14:19:30|87619.2|87569.2|87639.3|87589.3|87639.3|87589.3|87619.2|87569.2|55
1633011580000|2021-09-30 14:19:40|87639.2|87589.2|87635.9|87585.9|87641.9|87591.9|87633.9|87583.9|61
1633011590000|2021-09-30 14:19:50|87635.8|87585.8|87649.1|87599.1|87649.5|87599.5|87635.8|87585.8|61
1632998900000|2021-09-30 10:48:20|87990.4|87965.4|87995.5|87970.5|87995.7|87970.7|87990.4|87965.4|39
1633011600000|2021-09-30 14:20:00|87648.9|87598.9|87647.4|87597.4|87651.1|87601.1|87646.7|87596.7|58
1633011610000|2021-09-30 14:20:10|87647.3|87597.3|87640.9|87590.9|87648.8|87598.8|87635.1|87585.1|63
1632998910000|2021-09-30 10:48:30|87996|87971|87995.6|87970.6|87997|87972|87993.9|87968.9|39
1633011620000|2021-09-30 14:20:20|87641|87591|87626.3|87576.3|87641.5|87591.5|87624.8|87574.8|64
1633011630000|2021-09-30 14:20:30|87626.7|87576.7|87623.4|87573.4|87627.5|87577.5|87615.3|87565.3|48
1633011640000|2021-09-30 14:20:40|87622.9|87572.9|87623.6|87573.6|87624.2|87574.2|87620.2|87570.2|36
1632998920000|2021-09-30 10:48:40|87996.1|87971.1|88010.3|87985.3|88010.5|87985.5|87995.2|87970.2|47
1633011650000|2021-09-30 14:20:50|87623.7|87573.7|87640.4|87590.4|87640.4|87590.4|87623.2|87573.2|51
1632998930000|2021-09-30 10:48:50|88010.1|87985.1|88009.7|87984.7|88011|87986|88009.2|87984.2|40
1633011660000|2021-09-30 14:21:00|87644.2|87594.2|87653.9|87603.9|87655.8|87605.8|87644.2|87594.2|55
1632998940000|2021-09-30 10:49:00|88009.6|87984.6|88009.4|87984.4|88010.1|87985.1|88006|87981|43
1633011670000|2021-09-30 14:21:10|87654|87604|87649.4|87599.4|87654.8|87604.8|87645.9|87595.9|55
1632998950000|2021-09-30 10:49:10|88008.8|87983.8|88021.9|87996.9|88027.1|88002.1|88007.8|87974.3|39
1633011680000|2021-09-30 14:21:20|87648.8|87598.8|87666|87616|87666.3|87616.3|87648.7|87598.7|63
1632998960000|2021-09-30 10:49:20|88022.8|87997.8|88021.9|87996.9|88023.6|87998.6|88020.5|87995.5|39
1633011690000|2021-09-30 14:21:30|87666.2|87616.2|87668.4|87618.4|87668.4|87618.4|87664.4|87614.4|55
1632998970000|2021-09-30 10:49:30|88022.4|87997.4|88017.1|87992.1|88022.5|87997.5|88013.8|87988.8|41
1633011700000|2021-09-30 14:21:40|87667.6|87617.6|87684.2|87634.2|87684.2|87634.2|87667|87617|50
1632998980000|2021-09-30 10:49:40|88016.9|87991.9|88009.3|87984.3|88025.5|87991.9|88009.1|87973.3|46
1633011710000|2021-09-30 14:21:50|87684.4|87634.4|87694|87644|87694|87644|87683.6|87633.6|63
1632998990000|2021-09-30 10:49:50|88011|87986|88010.7|87985.7|88011.7|87986.7|88007.4|87982.4|46
1633011720000|2021-09-30 14:22:00|87693.2|87643.2|87684.4|87634.4|87694.9|87644.9|87684.2|87634.2|59
1632999000000|2021-09-30 10:50:00|88010.4|87985.4|88015.8|87990.8|88015.8|87990.8|88010.4|87985.4|35
1633011730000|2021-09-30 14:22:10|87684.2|87634.2|87684.1|87634.1|87685.2|87635.2|87680.6|87630.6|59
1632999010000|2021-09-30 10:50:10|88014.7|87989.7|88012|87987|88017|87992|88010.3|87985.3|32
1633011740000|2021-09-30 14:22:20|87683.7|87633.7|87687|87637|87692.2|87642.2|87683.5|87633.5|64
1632999020000|2021-09-30 10:50:20|88011.8|87986.8|88013|87988|88024.1|87988.9|88011.8|87973|26
1633011750000|2021-09-30 14:22:30|87687.3|87637.3|87694.3|87644.3|87696.2|87646.2|87686.9|87636.9|62
1633011760000|2021-09-30 14:22:40|87694.2|87644.2|87693.3|87643.3|87695.9|87645.9|87692.1|87642.1|59
1632999030000|2021-09-30 10:50:30|88012.7|87987.7|88010.1|87985.1|88012.7|87987.7|88008.8|87983.8|28
1633011770000|2021-09-30 14:22:50|87693|87643|87682.8|87632.8|87693.2|87643.2|87682.8|87632.8|55
1632999040000|2021-09-30 10:50:40|88009.6|87984.6|88011.4|87986.4|88011.4|87986.4|88008.2|87983.2|33
1633011780000|2021-09-30 14:23:00|87682.6|87632.6|87679.1|87629.1|87682.6|87632.6|87676|87626|58
1632999050000|2021-09-30 10:50:50|88011.2|87986.2|88008|87983|88011.8|87986.8|88007.3|87982.3|35
1633011790000|2021-09-30 14:23:10|87678.9|87628.9|87660|87610|87679.4|87629.4|87660|87610|56
1633011800000|2021-09-30 14:23:20|87659.9|87609.9|87659.4|87609.4|87660.2|87610.2|87651.5|87601.5|64
1632999060000|2021-09-30 10:51:00|88007.6|87982.6|88008.6|87983.6|88008.6|87983.6|88006.8|87981.8|19
1633011810000|2021-09-30 14:23:30|87658.5|87608.5|87658.2|87608.2|87660.6|87610.6|87657.4|87607.4|51
1632999070000|2021-09-30 10:51:10|88010.3|87985.3|88015.2|87990.2|88018|87993|88010.3|87985.3|50
1633011820000|2021-09-30 14:23:40|87658.3|87608.3|87655.8|87605.8|87659.8|87609.8|87655.7|87605.7|54
1632999080000|2021-09-30 10:51:20|88014.1|87989.1|88013.1|87988.1|88015.6|87990.6|88012.9|87987.9|43
1633011830000|2021-09-30 14:23:50|87654.4|87604.4|87655.6|87605.6|87658.2|87608.2|87653.8|87603.8|56
1632999090000|2021-09-30 10:51:30|88013.2|87988.2|88014.3|87989.3|88015.2|87990.2|88012.8|87987.8|39
1633011840000|2021-09-30 14:24:00|87655.1|87605.1|87658.8|87608.8|87659|87609|87654.2|87604.2|49
1632999100000|2021-09-30 10:51:40|88014.6|87989.6|88016|87991|88028.7|87992|88010.1|87975.2|48
1633011850000|2021-09-30 14:24:10|87659.1|87609.1|87658.6|87608.6|87662.8|87612.8|87658.5|87608.5|56
1632999110000|2021-09-30 10:51:50|88016.2|87991.2|88019.4|87994.4|88030.2|87997.9|88012.4|87975.1|52
1633011860000|2021-09-30 14:24:20|87658.1|87608.1|87649.8|87599.8|87658.7|87608.7|87649.8|87599.8|50
1632999120000|2021-09-30 10:52:00|88019.5|87994.5|88021.2|87996.2|88035.4|87998.5|88019.3|87984.6|56
1633011870000|2021-09-30 14:24:30|87649.2|87599.2|87649.4|87599.4|87652.6|87602.6|87645.6|87595.6|62
1632999130000|2021-09-30 10:52:10|88020.8|87995.8|88017.6|87992.6|88023.1|87998.1|88017.6|87992.6|58
1633011880000|2021-09-30 14:24:40|87649.8|87599.8|87634.2|87584.2|87649.8|87599.8|87633.2|87583.2|65
1632999140000|2021-09-30 10:52:20|88017.4|87992.4|88023.3|87998.3|88024.4|87999.4|88017.4|87992.4|53
1633011890000|2021-09-30 14:24:50|87634.3|87584.3|87637.4|87587.4|87639.3|87589.3|87633|87583|59
1632999150000|2021-09-30 10:52:30|88023.5|87998.5|88021.1|87996.1|88025.1|88000.1|88019.7|87994.7|51
1633011900000|2021-09-30 14:25:00|87637.3|87587.3|87634.9|87584.9|87638.2|87588.2|87629.7|87579.7|67
1632999160000|2021-09-30 10:52:40|88020.9|87995.9|88034.2|87984.2|88034.2|87996.2|88020.4|87982.3|27
1633011910000|2021-09-30 14:25:10|87636|87586|87623.1|87573.1|87636.7|87586.7|87619.3|87569.3|65
1632999170000|2021-09-30 10:52:50|88033.7|87983.7|88023.6|87998.6|88034.6|87998.7|88020.6|87983.7|24
1633011920000|2021-09-30 14:25:20|87622.3|87572.3|87617.1|87567.1|87625.4|87575.4|87616.8|87566.8|57
1632999180000|2021-09-30 10:53:00|88022.5|87997.5|88022.7|87997.7|88023.5|87998.5|88021.8|87996.8|28
1633011930000|2021-09-30 14:25:30|87617.4|87567.4|87614.2|87564.2|87621.5|87571.5|87614.2|87564.2|59
1632999190000|2021-09-30 10:53:10|88022.6|87997.6|88022.2|87997.2|88024.4|87999.4|88021.2|87996.2|43
1633011940000|2021-09-30 14:25:40|87614.3|87564.3|87609.9|87559.9|87614.8|87564.8|87608.6|87558.6|58
1632999200000|2021-09-30 10:53:20|88022.5|87997.5|88020.4|87995.4|88023.3|87998.3|88019.9|87994.9|33
1633011950000|2021-09-30 14:25:50|87609.8|87559.8|87611.2|87561.2|87614.5|87564.5|87608.5|87558.5|47
1632999210000|2021-09-30 10:53:30|88021.2|87996.2|88019.9|87994.9|88022.5|87997.5|88019.9|87994.9|36
1633011960000|2021-09-30 14:26:00|87610.2|87560.2|87595.3|87545.3|87610.2|87560.2|87594.9|87544.9|63
1632999220000|2021-09-30 10:53:40|88020|87995|88021.3|87996.3|88021.5|87996.5|88019.1|87994.1|45
1633011970000|2021-09-30 14:26:10|87592.8|87542.8|87574.4|87524.4|87595|87545|87572.2|87522.2|61
1632999230000|2021-09-30 10:53:50|88020.6|87995.6|88020.9|87995.9|88023.4|87998.4|88019.5|87994.5|24
1633011980000|2021-09-30 14:26:20|87571.1|87521.1|87581.3|87531.3|87582.4|87532.4|87569.8|87519.8|63
1632999240000|2021-09-30 10:54:00|88021|87996|88021.8|87996.8|88022.5|87997.5|88019.9|87994.9|49
1633011990000|2021-09-30 14:26:30|87581.9|87531.9|87594.3|87544.3|87594.6|87544.6|87581.9|87531.9|65
1632999250000|2021-09-30 10:54:10|88021.9|87996.9|88019.8|87994.8|88021.9|87996.9|88017.7|87992.7|43
1633012000000|2021-09-30 14:26:40|87594.1|87544.1|87615.7|87565.7|87618.2|87568.2|87593.5|87543.5|65
1632999260000|2021-09-30 10:54:20|88020.1|87995.1|88019.9|87994.9|88020.6|87995.6|88019.2|87994.2|27
1633012010000|2021-09-30 14:26:50|87615.8|87565.8|87610.5|87560.5|87617.7|87567.7|87609.2|87559.2|53
1632999270000|2021-09-30 10:54:30|88020.1|87995.1|88017.2|87992.2|88020.6|87995.6|88015.2|87990.2|35
1633012020000|2021-09-30 14:27:00|87611.3|87561.3|87606|87556|87612.1|87562.1|87604.8|87554.8|49
1632999280000|2021-09-30 10:54:40|88017.1|87992.1|88018.8|87993.8|88019.5|87994.5|88016.4|87991.4|30
1633012030000|2021-09-30 14:27:10|87605.8|87555.8|87602|87552|87605.8|87555.8|87596.9|87546.9|58
1632999290000|2021-09-30 10:54:50|88018.6|87993.6|88018.8|87993.8|88019.4|87994.4|88018.1|87993.1|19
1633012040000|2021-09-30 14:27:20|87601.4|87551.4|87606.8|87556.8|87610.8|87560.8|87601.4|87551.4|57
1632999300000|2021-09-30 10:55:00|88019.1|87994.1|88019|87994|88021.3|87996.3|88018.3|87993.3|27
1633012050000|2021-09-30 14:27:30|87607.2|87557.2|87599.6|87549.6|87607.2|87557.2|87599.3|87549.3|52
1632999310000|2021-09-30 10:55:10|88019.5|87994.5|88021.4|87996.4|88022.3|87997.3|88016.2|87991.2|44
1633012060000|2021-09-30 14:27:40|87599.8|87549.8|87595.1|87545.1|87599.8|87549.8|87587.1|87537.1|66
1632999320000|2021-09-30 10:55:20|88020.2|87995.2|88019.9|87994.9|88022.1|87997.1|88014.8|87989.8|56
1633012070000|2021-09-30 14:27:50|87593.9|87543.9|87597.4|87547.4|87597.9|87547.9|87593.1|87543.1|49
1632999330000|2021-09-30 10:55:30|88020.1|87995.1|88019.8|87994.8|88022.1|87997.1|88019|87994|47
1633012080000|2021-09-30 14:28:00|87595|87545|87596|87546|87598|87548|87593.3|87543.3|59
1632999340000|2021-09-30 10:55:40|88017.4|87992.4|88020.1|87995.1|88029.9|87997.5|88011.8|87976.8|51
1633012090000|2021-09-30 14:28:10|87596.1|87546.1|87598.5|87548.5|87599.4|87549.4|87595.6|87545.6|38
1632999350000|2021-09-30 10:55:50|88019.1|87994.1|88016.9|87991.9|88019.9|87994.9|88016.9|87991.9|46
1633012100000|2021-09-30 14:28:20|87598.4|87548.4|87609.6|87559.6|87609.6|87559.6|87596.6|87546.6|64
1632999360000|2021-09-30 10:56:00|88016.8|87991.8|88010.4|87985.4|88016.8|87991.8|88010|87985|49
1633012110000|2021-09-30 14:28:30|87609.7|87559.7|87622.6|87572.6|87624.8|87574.8|87608.4|87558.4|46
1632999370000|2021-09-30 10:56:10|88010.7|87985.7|88018.7|87968.7|88018.7|87985.9|88004.3|87967.6|45
1633012120000|2021-09-30 14:28:40|87622.3|87572.3|87608|87558|87622.8|87572.8|87603.8|87553.8|65
1632999380000|2021-09-30 10:56:20|88018.9|87968.9|88009|87984|88019.4|87984.1|88007|87967.6|29
1633012130000|2021-09-30 14:28:50|87607.9|87557.9|87593.4|87543.4|87608.2|87558.2|87591.2|87541.2|76
1632999390000|2021-09-30 10:56:30|88007.9|87982.9|88010.4|87985.4|88010.4|87985.4|88007.5|87982.5|34
1633012140000|2021-09-30 14:29:00|87591.9|87541.9|87611.7|87561.7|87612.6|87562.6|87590.1|87540.1|73
1632999400000|2021-09-30 10:56:40|88011.6|87986.6|88013|87988|88026.6|87988.6|88010.1|87974.2|44
1633012150000|2021-09-30 14:29:10|87611.9|87561.9|87626.6|87576.6|87626.6|87576.6|87609.8|87559.8|69
1632999410000|2021-09-30 10:56:50|88013.2|87988.2|88015.6|87990.6|88015.6|87990.6|88012.3|87987.3|40
1632999420000|2021-09-30 10:57:00|88015.4|87990.4|88029.4|87979.4|88029.7|87992|88014.1|87979|43
1633012160000|2021-09-30 14:29:20|87627|87577|87619.5|87569.5|87627.4|87577.4|87616.8|87566.8|62
1632999430000|2021-09-30 10:57:10|88029.1|87979.1|88013.1|87988.1|88029.7|87993|88010.8|87978.4|42
1633012170000|2021-09-30 14:29:30|87619.6|87569.6|87631.4|87581.4|87631.4|87581.4|87617.9|87567.9|48
1632999440000|2021-09-30 10:57:20|88012.8|87987.8|88014.9|87989.9|88014.9|87989.9|88012.4|87987.4|26
1633012180000|2021-09-30 14:29:40|87632.7|87582.7|87645.2|87595.2|87647.6|87597.6|87632.5|87582.5|68
1632999450000|2021-09-30 10:57:30|88014.6|87989.6|88014.4|87989.4|88015|87990|88014|87989|15
1633012190000|2021-09-30 14:29:50|87646.8|87596.8|87659|87609|87662.9|87615.8|87640.8|87596.8|68
1632999460000|2021-09-30 10:57:40|88014.5|87989.5|88015.3|87990.3|88020.6|87995.6|88014.5|87989.5|34
1633012200000|2021-09-30 14:30:00|87655.4|87605.4|87630.9|87580.9|87655.4|87605.4|87630.9|87580.9|72
1632999470000|2021-09-30 10:57:50|88015.4|87990.4|88019.1|87994.1|88019.2|87994.2|88015.4|87990.4|32
1633012210000|2021-09-30 14:30:10|87631.2|87581.2|87627.2|87577.2|87635.4|87585.4|87626.8|87576.8|66
1633012220000|2021-09-30 14:30:20|87627.4|87577.4|87628.4|87578.4|87629.7|87579.7|87622.7|87572.7|51
1633012230000|2021-09-30 14:30:30|87628.8|87578.8|87629|87579|87629.8|87579.8|87627.4|87577.4|56
1632999480000|2021-09-30 10:58:00|88019.5|87994.5|88020|87995|88020.4|87995.4|88017|87992|50
1633012240000|2021-09-30 14:30:40|87629.3|87579.3|87628.6|87578.6|87631.6|87581.6|87626.3|87576.3|56
1632999490000|2021-09-30 10:58:10|88019.6|87994.6|88019.2|87994.2|88021.3|87996.3|88016.1|87991.1|40
1633012250000|2021-09-30 14:30:50|87628.4|87578.4|87629.7|87579.7|87630.2|87580.2|87620.4|87570.4|62
1632999500000|2021-09-30 10:58:20|88018.2|87993.2|88021|87996|88021.6|87996.6|88018.2|87993.2|27
1633012260000|2021-09-30 14:31:00|87629.5|87579.5|87627.3|87577.3|87631.4|87581.4|87624.4|87574.4|51
1632999510000|2021-09-30 10:58:30|88021.7|87996.7|88020.9|87995.9|88021.7|87996.7|88017.8|87992.8|51
1633012270000|2021-09-30 14:31:10|87627.4|87577.4|87621|87571|87627.4|87577.4|87608.6|87558.6|67
1633012280000|2021-09-30 14:31:20|87620.7|87570.7|87614.5|87564.5|87621.6|87571.6|87613.1|87563.1|61
1632999520000|2021-09-30 10:58:40|88021|87996|88019.1|87994.1|88021.6|87996.6|88018.3|87993.3|49
1633012290000|2021-09-30 14:31:30|87614.8|87564.8|87620.3|87570.3|87620.3|87570.3|87610.5|87560.5|57
1632999530000|2021-09-30 10:58:50|88018.9|87993.9|88016.7|87991.7|88019.4|87994.4|88012.9|87987.9|53
1633012300000|2021-09-30 14:31:40|87620|87570|87634.5|87584.5|87642|87592|87619.5|87569.5|62
1633012310000|2021-09-30 14:31:50|87635.7|87585.7|87634.7|87584.7|87635.7|87585.7|87627.9|87577.9|62
1632999540000|2021-09-30 10:59:00|88016.4|87991.4|88023.6|87973.6|88023.6|87992.3|88007|87973.2|51
1633012320000|2021-09-30 14:32:00|87634.5|87584.5|87642.5|87592.5|87645|87595|87634.5|87584.5|62
1633012330000|2021-09-30 14:32:10|87643.2|87593.2|87641.3|87591.3|87647.2|87597.2|87639.6|87589.6|53
1632999550000|2021-09-30 10:59:10|88023|87973|88021.5|87971.5|88023.3|87973.3|88021.5|87971.5|31
1633012340000|2021-09-30 14:32:20|87641.4|87591.4|87645.2|87595.2|87646.7|87596.7|87636|87586|58
1633012350000|2021-09-30 14:32:30|87644.7|87594.7|87640.9|87590.9|87645.5|87595.5|87640.6|87590.6|57
1632999560000|2021-09-30 10:59:20|88021.6|87971.6|88014.6|87989.6|88024.7|87989.6|88011.6|87971.1|40
1633012360000|2021-09-30 14:32:40|87640.7|87590.7|87639.9|87589.9|87641.3|87591.3|87636.9|87586.9|42
1632999570000|2021-09-30 10:59:30|88013.7|87988.7|88014.6|87989.6|88014.8|87989.8|88013.7|87988.7|26
1633012370000|2021-09-30 14:32:50|87639.8|87589.8|87654.4|87604.4|87657.5|87607.5|87639.7|87589.7|65
1633012380000|2021-09-30 14:33:00|87654.6|87604.6|87652.3|87602.3|87656.2|87606.2|87649.2|87599.2|48
1633012390000|2021-09-30 14:33:10|87652.7|87602.7|87639.7|87589.7|87652.9|87602.9|87639.7|87589.7|60
1632999580000|2021-09-30 10:59:40|88014.5|87989.5|88014.1|87989.1|88015.5|87990.5|88013.9|87988.9|29
1633012400000|2021-09-30 14:33:20|87640|87590|87614.5|87564.5|87642.5|87592.5|87614.5|87564.5|49
1632999590000|2021-09-30 10:59:50|88014.4|87989.4|88014.9|87989.9|88015.2|87990.2|88013.5|87988.5|34
1633012410000|2021-09-30 14:33:30|87613.2|87563.2|87589.4|87539.4|87617.6|87567.6|87589.4|87539.4|65
1632999600000|2021-09-30 11:00:00|88015|87990|88018.6|87993.6|88022.8|87997.8|88013.5|87988.5|64
1633012420000|2021-09-30 14:33:40|87588.9|87538.9|87588.6|87538.6|87596.6|87546.6|87585.7|87535.7|66
1632999610000|2021-09-30 11:00:10|88016.4|87991.4|88014.8|87989.8|88016.7|87991.7|88012|87987|37
1633012430000|2021-09-30 14:33:50|87588.9|87538.9|87586.4|87536.4|87588.9|87538.9|87581|87531|52
1632999620000|2021-09-30 11:00:20|88016.1|87991.1|88020.8|87995.8|88020.9|87995.9|88015.7|87990.7|52
1633012440000|2021-09-30 14:34:00|87587.8|87537.8|87599.3|87549.3|87599.5|87549.5|87586|87536|62
1633012450000|2021-09-30 14:34:10|87599.6|87549.6|87610|87560|87617.3|87567.3|87598.4|87548.4|65
1632999630000|2021-09-30 11:00:30|88020.6|87995.6|88020.8|87995.8|88022|87997|88017.2|87992.2|56
1633012460000|2021-09-30 14:34:20|87609.9|87559.9|87590.1|87540.1|87610.4|87560.4|87586.7|87536.7|60
1632999640000|2021-09-30 11:00:40|88020.3|87995.3|88019.3|87994.3|88020.3|87995.3|88018.2|87993.2|50
1633012470000|2021-09-30 14:34:30|87589.5|87539.5|87595.6|87545.6|87597.1|87547.1|87589.5|87539.5|58
1632999650000|2021-09-30 11:00:50|88019.5|87994.5|88020.5|87995.5|88021.2|87996.2|88017.6|87992.6|41
1633012480000|2021-09-30 14:34:40|87595.5|87545.5|87607.5|87557.5|87608.6|87558.6|87595.4|87545.4|55
1632999660000|2021-09-30 11:01:00|88020.3|87995.3|88020.7|87995.7|88021.7|87996.7|88019.2|87994.2|48
1633012490000|2021-09-30 14:34:50|87607.7|87557.7|87602.3|87552.3|87611.7|87561.7|87602.2|87552.2|57
1632999670000|2021-09-30 11:01:10|88020.8|87995.8|88020.2|87995.2|88021.1|87996.1|88018.2|87993.2|29
1633012500000|2021-09-30 14:35:00|87602.6|87552.6|87600.8|87550.8|87602.6|87552.6|87595.8|87545.8|57
1632999680000|2021-09-30 11:01:20|88020.8|87995.8|88013.6|87988.6|88024.5|87999.5|88011.6|87986.6|51
1633012510000|2021-09-30 14:35:10|87601|87551|87588.5|87538.5|87601.4|87551.4|87585.7|87535.7|48
1632999690000|2021-09-30 11:01:30|88013.3|87988.3|88012.2|87987.2|88013.9|87988.9|88012|87987|19
1633012520000|2021-09-30 14:35:20|87588.7|87538.7|87593|87543|87593|87543|87583|87533|52
1632999700000|2021-09-30 11:01:40|88011.9|87986.9|88012.9|87987.9|88012.9|87987.9|88011.3|87986.3|33
1633012530000|2021-09-30 14:35:30|87592.9|87542.9|87588.8|87538.8|87601.1|87551.1|87588.8|87538.8|59
1632999710000|2021-09-30 11:01:50|88013.1|87988.1|88008.5|87983.5|88013.1|87988.1|88006.4|87981.4|43
1633012540000|2021-09-30 14:35:40|87589.7|87539.7|87587.1|87537.1|87591.8|87541.8|87583.7|87533.7|61
1633012550000|2021-09-30 14:35:50|87587.2|87537.2|87566.2|87516.2|87588.1|87538.1|87566.2|87516.2|66
1632999720000|2021-09-30 11:02:00|88008.2|87983.2|88010.2|87985.2|88010.4|87985.4|88007.7|87982.7|36
1633012560000|2021-09-30 14:36:00|87565.8|87515.8|87567.2|87517.2|87568.1|87518.1|87563.8|87513.8|54
1632999730000|2021-09-30 11:02:10|88009|87984|87999.7|87949.7|88009|87984|87988.1|87949.7|54
1633012570000|2021-09-30 14:36:10|87567.3|87517.3|87569.5|87519.5|87569.5|87519.5|87561.9|87511.9|65
1633012580000|2021-09-30 14:36:20|87569.9|87519.9|87575.4|87525.4|87579.5|87529.5|87569.9|87519.9|61
1633012590000|2021-09-30 14:36:30|87575.3|87525.3|87579.8|87529.8|87579.8|87529.8|87572.5|87522.5|67
1632999740000|2021-09-30 11:02:20|88002.8|87952.8|87990.3|87965.3|88003|87967|87981.9|87947.9|61
1633012600000|2021-09-30 14:36:40|87580|87530|87579.7|87529.7|87583|87533|87576|87526|65
1632999750000|2021-09-30 11:02:30|87990.4|87965.4|87999.3|87949.3|88000.7|87965.5|87986.7|87948.8|42
1633012610000|2021-09-30 14:36:50|87579.8|87529.8|87574.4|87524.4|87583|87533|87572.9|87522.9|66
1632999760000|2021-09-30 11:02:40|87999.1|87949.1|87997.6|87947.6|88000.7|87950.7|87997.6|87947.6|38
1633012620000|2021-09-30 14:37:00|87574.7|87524.7|87573.7|87523.7|87575.3|87525.3|87568.4|87518.4|63
1632999770000|2021-09-30 11:02:50|87998.1|87948.1|87999.7|87949.7|88000.2|87950.2|87997.8|87947.8|26
1633012630000|2021-09-30 14:37:10|87574.1|87524.1|87570.8|87520.8|87574.2|87524.2|87568.8|87518.8|57
1632999780000|2021-09-30 11:03:00|87999.8|87949.8|88000.7|87950.7|88001.6|87951.6|87998.7|87948.7|41
1633012640000|2021-09-30 14:37:20|87570.6|87520.6|87568.1|87518.1|87571.7|87521.7|87566.5|87516.5|43
1632999790000|2021-09-30 11:03:10|88000.8|87950.8|88000|87950|88001.5|87951.5|87999.5|87949.5|35
1633012650000|2021-09-30 14:37:30|87568.2|87518.2|87568.3|87518.3|87568.8|87518.8|87565.7|87515.7|50
1632999800000|2021-09-30 11:03:20|87999.5|87949.5|87988.4|87963.4|88002.8|87965.2|87988.1|87949.5|43
1633012660000|2021-09-30 14:37:40|87568.2|87518.2|87568.9|87518.9|87569.6|87519.6|87566.3|87516.3|42
1632999810000|2021-09-30 11:03:30|87989.2|87964.2|87986.3|87961.3|87989.7|87964.7|87985.7|87960.7|46
1633012670000|2021-09-30 14:37:50|87569.6|87519.6|87566|87516|87569.9|87519.9|87565.7|87515.7|47
1632999820000|2021-09-30 11:03:40|87986.2|87961.2|87992.7|87967.7|88006|87968.6|87985.1|87949.4|40
1633012680000|2021-09-30 14:38:00|87566.2|87516.2|87567.1|87517.1|87568.6|87518.6|87564.2|87514.2|53
1632999830000|2021-09-30 11:03:50|87992.5|87967.5|88005.8|87955.8|88006.6|87968.9|87992.3|87954.1|48
1633012690000|2021-09-30 14:38:10|87568.1|87518.1|87568|87518|87570.1|87520.1|87567.4|87517.4|46
1632999840000|2021-09-30 11:04:00|88005.7|87955.7|87992.8|87967.8|88006.7|87968.4|87992.5|87953.7|51
1633012700000|2021-09-30 14:38:20|87568.1|87518.1|87559.7|87509.7|87568.1|87518.1|87559.2|87509.2|43
1632999850000|2021-09-30 11:04:10|87992.9|87967.9|88001.9|87951.9|88004.2|87967.9|87989.4|87951.3|45
1633012710000|2021-09-30 14:38:30|87559.9|87509.9|87560.3|87510.3|87562.6|87512.6|87557.2|87507.2|51
1632999860000|2021-09-30 11:04:20|88002.1|87952.1|87987|87962|88002.3|87964.3|87987|87949.6|43
1633012720000|2021-09-30 14:38:40|87560.2|87510.2|87560.9|87510.9|87561.3|87511.3|87556.7|87506.7|55
1632999870000|2021-09-30 11:04:30|87987.2|87962.2|87991.6|87966.6|88001.5|87967.2|87985.3|87951.5|44
1633012730000|2021-09-30 14:38:50|87561.3|87511.3|87560.2|87510.2|87563.4|87513.4|87560.2|87510.2|57
1632999880000|2021-09-30 11:04:40|87991.7|87966.7|87989.4|87964.4|88002.2|87966.8|87985|87950.1|50
1633012740000|2021-09-30 14:39:00|87560.4|87510.4|87570.2|87520.2|87574.7|87524.7|87559.5|87509.5|56
1632999890000|2021-09-30 11:04:50|87988.8|87963.8|87988.6|87963.6|87990.2|87965.2|87987|87962|24
1633012750000|2021-09-30 14:39:10|87570.8|87520.8|87565.5|87515.5|87571.2|87521.2|87564|87514|53
1632999900000|2021-09-30 11:05:00|87990.7|87965.7|88000.2|87950.2|88003.9|87966.1|87987.8|87949.8|50
1633012760000|2021-09-30 14:39:20|87565.7|87515.7|87569.5|87519.5|87569.6|87519.6|87564.9|87514.9|44
1632999910000|2021-09-30 11:05:10|87999.4|87949.4|87990.9|87965.9|88001.4|87965.9|87988.6|87949|44
1633012770000|2021-09-30 14:39:30|87569|87519|87573.3|87523.3|87574.6|87524.6|87568.4|87518.4|53
1632999920000|2021-09-30 11:05:20|87991.5|87966.5|87994.2|87969.2|87994.4|87969.4|87989.5|87964.5|46
1633012780000|2021-09-30 14:39:40|87573.4|87523.4|87570.9|87520.9|87575.9|87525.9|87568.9|87518.9|52
1632999930000|2021-09-30 11:05:30|87994.7|87969.7|87989.8|87964.8|87994.7|87969.7|87989.8|87964.8|52
1633012790000|2021-09-30 14:39:50|87571|87521|87564.2|87514.2|87571|87521|87563.9|87513.9|47
1632999940000|2021-09-30 11:05:40|87990|87965|87987|87962|87990.9|87965.9|87986.4|87961.4|44
1633012800000|2021-09-30 14:40:00|87564.1|87514.1|87558.9|87508.9|87564.1|87514.1|87555.3|87505.3|65
1632999950000|2021-09-30 11:05:50|87988|87963|87979.3|87954.3|87992.5|87963|87978.3|87940.1|51
1633012810000|2021-09-30 14:40:10|87558.4|87508.4|87562.6|87512.6|87563.2|87513.2|87554.2|87504.2|67
1632999960000|2021-09-30 11:06:00|87979.5|87954.5|87978.1|87953.1|87979.5|87954.5|87977.4|87952.4|37
1633012820000|2021-09-30 14:40:20|87561.8|87511.8|87570.7|87520.7|87570.7|87520.7|87561.7|87511.7|55
1632999970000|2021-09-30 11:06:10|87978.2|87953.2|87973.2|87948.2|87978.6|87953.6|87972.5|87947.5|44
1633012830000|2021-09-30 14:40:30|87570.6|87520.6|87585.4|87535.4|87585.4|87535.4|87570.5|87520.5|51
1632999980000|2021-09-30 11:06:20|87973.1|87948.1|87973.6|87948.6|87974.1|87949.1|87971.7|87946.7|34
1633012840000|2021-09-30 14:40:40|87586.4|87536.4|87604.4|87554.4|87605|87555|87585.5|87535.5|65
1632999990000|2021-09-30 11:06:30|87973.7|87948.7|87974.7|87924.7|87974.8|87949.1|87966.9|87922.3|48
1633012850000|2021-09-30 14:40:50|87605.5|87555.5|87605.8|87555.8|87608.6|87558.6|87602.4|87552.4|58
1633000000000|2021-09-30 11:06:40|87975.5|87925.5|87970.5|87920.5|87975.5|87925.5|87969.8|87919.8|50
1633012860000|2021-09-30 14:41:00|87605.7|87555.7|87604.6|87554.6|87614|87564|87601.2|87551.2|68
1633000010000|2021-09-30 11:06:50|87972.8|87922.8|87956.1|87931.1|87972.8|87934.4|87955.3|87921.2|48
1633012870000|2021-09-30 14:41:10|87604.3|87554.3|87600.6|87550.6|87608.5|87558.5|87596.1|87546.1|64
1633012880000|2021-09-30 14:41:20|87600.5|87550.5|87608.5|87558.5|87608.5|87558.5|87600.5|87550.5|55
1633000020000|2021-09-30 11:07:00|87955.8|87930.8|87968.5|87918.5|87970.4|87931.1|87955.8|87916.8|30
1633012890000|2021-09-30 14:41:30|87608.4|87558.4|87602.8|87552.8|87608.4|87558.4|87599.5|87549.5|46
1633000030000|2021-09-30 11:07:10|87968.6|87918.6|87964.5|87914.5|87968.9|87918.9|87964.5|87914.5|36
1633012900000|2021-09-30 14:41:40|87603|87553|87605.5|87555.5|87606.7|87556.7|87602.6|87552.6|50
1633000040000|2021-09-30 11:07:20|87964.3|87914.3|87966.2|87916.2|87966.6|87916.6|87964.3|87914.3|34
1633012910000|2021-09-30 14:41:50|87602.7|87552.7|87595.1|87545.1|87602.7|87552.7|87592.4|87542.4|54
1633000050000|2021-09-30 11:07:30|87965.8|87915.8|87953.8|87928.8|87967.9|87929|87952.5|87914.4|38
1633012920000|2021-09-30 14:42:00|87595.4|87545.4|87577.3|87527.3|87595.5|87545.5|87575.5|87525.5|57
1633000060000|2021-09-30 11:07:40|87953.6|87928.6|87952.1|87927.1|87955.1|87930.1|87951.6|87926.6|43
1633012930000|2021-09-30 14:42:10|87579.6|87529.6|87564.5|87514.5|87580.2|87530.2|87559.9|87509.9|64
1633000070000|2021-09-30 11:07:50|87951.5|87926.5|87952.1|87927.1|87952.2|87927.2|87950|87925|24
1633012940000|2021-09-30 14:42:20|87564.4|87514.4|87568.1|87518.1|87577.5|87527.5|87564.3|87514.3|51
1633000080000|2021-09-30 11:08:00|87952.2|87927.2|87952.9|87927.9|87956.7|87931.7|87951|87926|48
1633012950000|2021-09-30 14:42:30|87569.1|87519.1|87580.7|87530.7|87580.8|87530.8|87568.8|87518.8|62
1633000090000|2021-09-30 11:08:10|87952.2|87927.2|87947.8|87922.8|87954.5|87929.5|87946.4|87921.4|26
1633012960000|2021-09-30 14:42:40|87581|87531|87571.8|87521.8|87583.8|87533.8|87568.9|87518.9|60
1633000100000|2021-09-30 11:08:20|87946.6|87921.6|87940.7|87915.7|87946.6|87921.6|87940.2|87915.2|40
1633012970000|2021-09-30 14:42:50|87571.6|87521.6|87583.8|87533.8|87584|87534|87571.3|87521.3|57
1633000110000|2021-09-30 11:08:30|87940.6|87915.6|87944.9|87919.9|87947.9|87922.9|87940|87915|35
1633012980000|2021-09-30 14:43:00|87583.3|87533.3|87576.9|87526.9|87583.3|87533.3|87574.2|87524.2|50
1633000120000|2021-09-30 11:08:40|87945.1|87920.1|87943.7|87918.7|87946.8|87921.8|87940.1|87915.1|44
1633012990000|2021-09-30 14:43:10|87577.1|87527.1|87545.8|87495.8|87577.5|87527.5|87540.3|87490.3|65
1633000130000|2021-09-30 11:08:50|87942|87917|87943.3|87918.3|87945.5|87920.5|87941.5|87916.5|41
1633013000000|2021-09-30 14:43:20|87545.4|87495.4|87532.3|87482.3|87545.4|87495.4|87531.8|87481.8|56
1633000140000|2021-09-30 11:09:00|87943.4|87918.4|87943.6|87918.6|87944.1|87919.1|87941.3|87916.3|41
1633013010000|2021-09-30 14:43:30|87532.4|87482.4|87528|87478|87537|87487|87527.2|87477.2|55
1633000150000|2021-09-30 11:09:10|87942.8|87917.8|87938.4|87913.4|87948.9|87923.9|87938.4|87913.4|49
1633013020000|2021-09-30 14:43:40|87526.8|87476.8|87532.1|87482.1|87540.4|87490.4|87521.7|87471.7|74
1633000160000|2021-09-30 11:09:20|87938.5|87913.5|87938.8|87913.8|87939.2|87914.2|87937.8|87912.8|27
1633013030000|2021-09-30 14:43:50|87531.6|87481.6|87544|87494|87545.2|87495.2|87531.6|87481.6|59
1633000170000|2021-09-30 11:09:30|87938.5|87913.5|87939.1|87914.1|87939.5|87914.5|87937.8|87912.8|30
1633013040000|2021-09-30 14:44:00|87543.8|87493.8|87549.8|87499.8|87557.5|87507.5|87543.6|87493.6|62
1633000180000|2021-09-30 11:09:40|87938.8|87913.8|87933.9|87908.9|87939|87914|87933.9|87908.9|33
1633013050000|2021-09-30 14:44:10|87550.4|87500.4|87543.7|87493.7|87550.7|87500.7|87540.3|87490.3|54
1633000190000|2021-09-30 11:09:50|87934.2|87909.2|87940|87915|87940.6|87915.6|87931.2|87906.2|45
1633013060000|2021-09-30 14:44:20|87543.8|87493.8|87550.1|87500.1|87554|87504|87543.7|87493.7|55
1633000200000|2021-09-30 11:10:00|87939.3|87914.3|87936.3|87911.3|87939.6|87914.6|87935.6|87910.6|42
1633013070000|2021-09-30 14:44:30|87550.3|87500.3|87557.5|87507.5|87560.7|87510.7|87550.2|87500.2|56
1633000210000|2021-09-30 11:10:10|87936.6|87911.6|87941.7|87916.7|87942.8|87917.8|87934.7|87909.7|44
1633013080000|2021-09-30 14:44:40|87556.8|87506.8|87554.5|87504.5|87556.8|87506.8|87553.2|87503.2|48
1633000220000|2021-09-30 11:10:20|87941.5|87916.5|87940.1|87915.1|87943|87918|87938.7|87913.7|40
1633013090000|2021-09-30 14:44:50|87554.2|87504.2|87544|87494|87556.8|87506.8|87543.6|87493.6|55
1633000230000|2021-09-30 11:10:30|87940.2|87915.2|87941.7|87916.7|87942.2|87917.2|87940|87915|34
1633013100000|2021-09-30 14:45:00|87544.1|87494.1|87540.6|87490.6|87545.5|87495.5|87537|87487|64
1633000240000|2021-09-30 11:10:40|87942|87917|87924.1|87899.1|87942|87917|87924.1|87899.1|53
1633013110000|2021-09-30 14:45:10|87540.1|87490.1|87549.8|87499.8|87552.1|87502.1|87539.4|87489.4|65
1633000250000|2021-09-30 11:10:50|87923.9|87898.9|87923.1|87898.1|87924.3|87899.3|87922.1|87897.1|40
1633013120000|2021-09-30 14:45:20|87550.2|87500.2|87560.9|87510.9|87560.9|87510.9|87549.1|87499.1|60
1633000260000|2021-09-30 11:11:00|87923|87898|87918.4|87893.4|87924.2|87899.2|87917.9|87892.9|37
1633013130000|2021-09-30 14:45:30|87558.3|87508.3|87560.2|87510.2|87567|87517|87558.3|87508.3|58
1633000270000|2021-09-30 11:11:10|87916.9|87891.9|87912.2|87887.2|87918.6|87893.6|87911.8|87886.8|39
1633013140000|2021-09-30 14:45:40|87558.2|87508.2|87556.5|87506.5|87561.8|87511.8|87551.6|87501.6|54
1633000280000|2021-09-30 11:11:20|87912.5|87887.5|87910.1|87885.1|87915.2|87890.2|87910|87885|43
1633013150000|2021-09-30 14:45:50|87556.3|87506.3|87557.8|87507.8|87558.3|87508.3|87555.3|87505.3|54
1633000290000|2021-09-30 11:11:30|87909.8|87884.8|87899.4|87849.4|87910.6|87885.6|87894.8|87848.6|49
1633013160000|2021-09-30 14:46:00|87558.8|87508.8|87556.9|87506.9|87559.2|87509.2|87556.4|87506.4|39
1633000300000|2021-09-30 11:11:40|87899.3|87849.3|87888.3|87863.3|87902.8|87865.9|87888.3|87848.8|28
1633013170000|2021-09-30 14:46:10|87557.2|87507.2|87554.5|87504.5|87557.2|87507.2|87548.1|87498.1|50
1633000310000|2021-09-30 11:11:50|87888.4|87863.4|87842.5|87792.5|87898.3|87866.8|87842.5|87792.5|61
1633013180000|2021-09-30 14:46:20|87553.9|87503.9|87549.4|87499.4|87553.9|87503.9|87548.2|87498.2|54
1633000320000|2021-09-30 11:12:00|87842.2|87792.2|87844.5|87794.5|87845.5|87795.5|87834.1|87784.1|61
1633013190000|2021-09-30 14:46:30|87549.2|87499.2|87532.5|87482.5|87549.6|87509.4|87525.6|87481.7|54
1633013200000|2021-09-30 14:46:40|87532.1|87482.1|87526|87476|87532.1|87489.8|87514.8|87472.2|65
1633013210000|2021-09-30 14:46:50|87525.9|87475.9|87527.9|87477.9|87528.5|87478.5|87522.3|87472.3|52
1633013220000|2021-09-30 14:47:00|87526.7|87476.7|87532.5|87482.5|87533.3|87483.3|87521.9|87471.9|57
1633013230000|2021-09-30 14:47:10|87532.7|87482.7|87539.6|87489.6|87547.1|87497.1|87532.7|87482.7|63
1633013240000|2021-09-30 14:47:20|87539.8|87489.8|87520.4|87470.4|87541.1|87491.1|87519.8|87469.8|59
1633000330000|2021-09-30 11:12:10|87842.5|87792.5|87841.6|87791.6|87844.8|87794.8|87838.5|87788.5|52
1633013250000|2021-09-30 14:47:30|87520.7|87470.7|87514.5|87464.5|87521.8|87471.8|87513.9|87463.9|50
1633013260000|2021-09-30 14:47:40|87514.6|87464.6|87513.8|87463.8|87515.5|87465.5|87507.6|87457.6|58
1633013270000|2021-09-30 14:47:50|87513.3|87463.3|87513.3|87463.3|87514.9|87464.9|87507.5|87457.5|55
1633013280000|2021-09-30 14:48:00|87513.4|87463.4|87506.8|87456.8|87514.2|87464.2|87506.6|87456.6|68
1633013290000|2021-09-30 14:48:10|87507.6|87457.6|87509.6|87459.6|87514.9|87464.9|87504.2|87454.2|70
1633000340000|2021-09-30 11:12:20|87841|87791|87843.4|87793.4|87844.9|87794.9|87841|87791|46
1633013300000|2021-09-30 14:48:20|87508.2|87458.2|87500.8|87450.8|87509.6|87459.6|87499.4|87449.4|65
1633000350000|2021-09-30 11:12:30|87843.6|87793.6|87842.5|87792.5|87846.4|87796.4|87842.4|87792.4|50
1633013310000|2021-09-30 14:48:30|87501.7|87451.7|87507.8|87457.8|87509.9|87459.9|87498.5|87448.5|68
1633000360000|2021-09-30 11:12:40|87842.6|87792.6|87847.4|87797.4|87847.4|87797.4|87842.6|87792.6|46
1633013320000|2021-09-30 14:48:40|87507.2|87457.2|87509.8|87459.8|87511.7|87461.7|87502.9|87452.9|65
1633000370000|2021-09-30 11:12:50|87846.9|87796.9|87825.3|87775.3|87848.4|87798.4|87819.4|87769.4|59
1633013330000|2021-09-30 14:48:50|87510.5|87460.5|87506.7|87456.7|87511.8|87471.6|87496.5|87455|62
1633000380000|2021-09-30 11:13:00|87825.2|87775.2|87826.1|87776.1|87828.6|87778.6|87824.3|87774.3|52
1633013340000|2021-09-30 14:49:00|87506.9|87456.9|87510.7|87460.7|87513.6|87463.6|87506.1|87456.1|70
1633000390000|2021-09-30 11:13:10|87825.9|87775.9|87846.1|87796.1|87847.9|87809.6|87825.7|87775.7|52
1633013350000|2021-09-30 14:49:10|87511.5|87461.5|87524.7|87474.7|87528.9|87478.9|87507.4|87457.4|74
1633000400000|2021-09-30 11:13:20|87847.7|87797.7|87846.2|87796.2|87849.7|87799.7|87844.9|87794.9|37
1633013360000|2021-09-30 14:49:20|87524.4|87474.4|87550.6|87500.6|87552.3|87502.3|87524.4|87474.4|70
1633000410000|2021-09-30 11:13:30|87846.3|87796.3|87847.2|87797.2|87850|87800|87845.9|87795.9|44
1633013370000|2021-09-30 14:49:30|87549.1|87499.1|87548.6|87498.6|87553.6|87503.6|87546.7|87496.7|64
1633000420000|2021-09-30 11:13:40|87848.6|87798.6|87845.6|87795.6|87849|87799|87845.6|87795.6|39
1633013380000|2021-09-30 14:49:40|87548.4|87498.4|87560.8|87510.8|87561|87511|87548.1|87498.1|62
1633000430000|2021-09-30 11:13:50|87845.5|87795.5|87848.3|87798.3|87848.4|87798.4|87845.5|87795.5|34
1633013390000|2021-09-30 14:49:50|87561.1|87511.1|87560.4|87510.4|87567.5|87517.5|87558.4|87508.4|60
1633000440000|2021-09-30 11:14:00|87847.8|87797.8|87834.2|87809.2|87852|87817.1|87829.5|87797.8|48
1633013400000|2021-09-30 14:50:00|87559.2|87509.2|87546.9|87496.9|87560.5|87510.5|87545.1|87495.1|63
1633000450000|2021-09-30 11:14:10|87832.1|87807.1|87824.2|87799.2|87832.1|87807.1|87819.7|87794.7|56
1633013410000|2021-09-30 14:50:10|87547.1|87497.1|87540.8|87490.8|87547.1|87497.1|87538.4|87488.4|55
1633000460000|2021-09-30 11:14:20|87822.8|87797.8|87822.8|87797.8|87824.5|87799.5|87822.2|87797.2|30
1633013420000|2021-09-30 14:50:20|87540.2|87490.2|87536.3|87486.3|87540.5|87490.5|87535.5|87485.5|59
1633000470000|2021-09-30 11:14:30|87822.7|87797.7|87825|87800|87830.5|87805.5|87822.7|87797.7|49
1633013430000|2021-09-30 14:50:30|87535.9|87485.9|87529.8|87479.8|87538|87488|87529.6|87479.6|51
1633000480000|2021-09-30 11:14:40|87825.6|87800.6|87825.3|87800.3|87830.3|87805.3|87825.3|87800.3|59
1633013440000|2021-09-30 14:50:40|87529.7|87479.7|87534.4|87484.4|87539.3|87489.3|87529.7|87479.7|58
1633000490000|2021-09-30 11:14:50|87825.8|87800.8|87825.2|87800.2|87830.6|87805.6|87824.3|87799.3|63
1633013450000|2021-09-30 14:50:50|87536|87486|87538.5|87488.5|87539.6|87489.6|87535.7|87485.7|46
1633000500000|2021-09-30 11:15:00|87826.2|87801.2|87826.1|87801.1|87831.5|87806.5|87823.4|87798.4|63
1633013460000|2021-09-30 14:51:00|87538.4|87488.4|87540.5|87490.5|87542.2|87492.2|87537.5|87487.5|67
1633000510000|2021-09-30 11:15:10|87825.8|87800.8|87830.6|87805.6|87831.1|87806.1|87820.9|87795.9|48
1633013470000|2021-09-30 14:51:10|87540.1|87490.1|87552.4|87502.4|87556.6|87506.6|87540.1|87490.1|64
1633000520000|2021-09-30 11:15:20|87830.5|87805.5|87839.3|87814.3|87853.5|87816.1|87830.5|87802.2|56
1633013480000|2021-09-30 14:51:20|87552.7|87502.7|87552|87502|87555.1|87505.1|87547|87497|64
1633000530000|2021-09-30 11:15:30|87838.5|87813.5|87837|87812|87841.8|87816.8|87836.7|87811.7|55
1633013490000|2021-09-30 14:51:30|87551.4|87501.4|87546.1|87496.1|87553.6|87503.6|87545.9|87495.9|52
1633000540000|2021-09-30 11:15:40|87838.5|87813.5|87839.1|87814.1|87842.8|87817.8|87836.4|87811.4|44
1633013500000|2021-09-30 14:51:40|87546|87496|87542.8|87492.8|87548.6|87498.6|87540.6|87490.6|65
1633000550000|2021-09-30 11:15:50|87839.7|87814.7|87836.8|87811.8|87852.7|87815.9|87833.8|87799.9|42
1633013510000|2021-09-30 14:51:50|87543.6|87493.6|87532.5|87482.5|87544.5|87494.5|87522.9|87472.9|66
1633000560000|2021-09-30 11:16:00|87835.2|87810.2|87838.5|87813.5|87843.5|87818.5|87835.2|87810.2|50
1633013520000|2021-09-30 14:52:00|87534.4|87484.4|87528.4|87478.4|87534.4|87484.4|87526.7|87476.7|60
1633000570000|2021-09-30 11:16:10|87838.7|87813.7|87840.6|87815.6|87842.3|87817.3|87838|87813|44
1633013530000|2021-09-30 14:52:10|87528.6|87478.6|87526.7|87476.7|87533.3|87483.3|87526.7|87476.7|56
1633000580000|2021-09-30 11:16:20|87838|87813|87840.8|87815.8|87841.7|87816.7|87838|87813|49
1633013540000|2021-09-30 14:52:20|87524.1|87474.1|87520.4|87470.4|87525.3|87475.3|87518.2|87468.2|63
1633000590000|2021-09-30 11:16:30|87840.9|87815.9|87841.8|87816.8|87842.1|87817.1|87840.2|87815.2|38
1633013550000|2021-09-30 14:52:30|87517.7|87467.7|87505.5|87455.5|87520.1|87470.1|87505|87455|63
1633000600000|2021-09-30 11:16:40|87841.7|87816.7|87839.7|87814.7|87844.1|87819.1|87838.3|87813.3|58
1633013560000|2021-09-30 14:52:40|87506.6|87456.6|87505.5|87455.5|87516.4|87466.4|87504.2|87454.2|66
1633000610000|2021-09-30 11:16:50|87839.8|87814.8|87846.8|87821.8|87849.8|87824.8|87839.8|87814.8|60
1633013570000|2021-09-30 14:52:50|87505.6|87455.6|87499.8|87449.8|87506.3|87456.3|87498.4|87448.4|62
1633000620000|2021-09-30 11:17:00|87849.2|87824.2|87845.5|87820.5|87850.2|87825.2|87845.1|87820.1|56
1633013580000|2021-09-30 14:53:00|87499|87449|87501.3|87451.3|87501.3|87451.3|87490.4|87440.4|59
1633000630000|2021-09-30 11:17:10|87845.2|87820.2|87850|87825|87851|87826|87845.1|87820.1|47
1633013590000|2021-09-30 14:53:10|87502|87452|87513.2|87463.2|87514.3|87464.3|87500.4|87450.4|65
1633000640000|2021-09-30 11:17:20|87850.6|87825.6|87853.9|87828.9|87855.1|87830.1|87849.1|87824.1|43
1633013600000|2021-09-30 14:53:20|87513.1|87463.1|87526.5|87476.5|87527.8|87477.8|87512.2|87462.2|57
1633000650000|2021-09-30 11:17:30|87854.2|87829.2|87862.5|87837.5|87864.9|87839.9|87854.2|87829.2|50
1633013610000|2021-09-30 14:53:30|87524.2|87474.2|87520.9|87470.9|87524.5|87474.5|87520.6|87470.6|41
1633000660000|2021-09-30 11:17:40|87862.8|87837.8|87852.9|87827.9|87862.8|87837.8|87852.7|87827.7|49
1633013620000|2021-09-30 14:53:40|87521.4|87471.4|87523.4|87473.4|87523.8|87473.8|87515.8|87465.8|54
1633000670000|2021-09-30 11:17:50|87854.2|87829.2|87859.2|87834.2|87859.2|87834.2|87853.6|87828.6|59
1633013630000|2021-09-30 14:53:50|87523.5|87473.5|87522.6|87472.6|87524.9|87474.9|87517.3|87467.3|60
1633000680000|2021-09-30 11:18:00|87859.3|87834.3|87858|87833|87862.9|87837.9|87855.9|87830.9|66
1633013640000|2021-09-30 14:54:00|87522.3|87472.3|87529.4|87479.4|87529.5|87479.5|87521.5|87471.5|58
1633000690000|2021-09-30 11:18:10|87857.8|87832.8|87857|87832|87857.8|87832.8|87855.3|87830.3|41
1633013650000|2021-09-30 14:54:10|87529.7|87479.7|87538|87488|87538.3|87488.3|87529|87479|58
1633000700000|2021-09-30 11:18:20|87857.3|87832.3|87856.4|87831.4|87858.8|87833.8|87856.4|87831.4|37
1633013660000|2021-09-30 14:54:20|87537.8|87487.8|87555.8|87505.8|87558.3|87508.3|87537.8|87487.8|72
1633000710000|2021-09-30 11:18:30|87856.3|87831.3|87862.5|87837.5|87864.2|87839.2|87855.4|87830.4|54
1633013670000|2021-09-30 14:54:30|87555.6|87505.6|87558.9|87508.9|87563.5|87513.5|87553.6|87503.6|56
1633000720000|2021-09-30 11:18:40|87862.9|87837.9|87860.3|87835.3|87867.6|87842.6|87858.9|87833.9|43
1633013680000|2021-09-30 14:54:40|87558.8|87508.8|87555.3|87505.3|87565.4|87515.4|87555.2|87505.2|68
1633000730000|2021-09-30 11:18:50|87859.8|87834.8|87871.8|87846.8|87874.3|87849.3|87857.3|87832.3|47
1633013690000|2021-09-30 14:54:50|87555.7|87505.7|87555.2|87505.2|87556.9|87506.9|87551|87501|63
1633000740000|2021-09-30 11:19:00|87872.1|87847.1|87887|87862|87887.9|87862.4|87871.2|87836.1|61
1633013700000|2021-09-30 14:55:00|87556.1|87506.1|87542.7|87492.7|87560|87510|87541.4|87491.4|68
1633000750000|2021-09-30 11:19:10|87887.1|87862.1|87906.3|87856.3|87907.9|87869.4|87887|87855.6|53
1633013710000|2021-09-30 14:55:10|87541.2|87491.2|87531.1|87481.1|87545.9|87495.9|87531.1|87481.1|63
1633000760000|2021-09-30 11:19:20|87906.8|87856.8|87907.8|87857.8|87911.5|87861.5|87905|87855|52
1633013720000|2021-09-30 14:55:20|87531.3|87481.3|87524.4|87474.4|87532.2|87482.2|87520.2|87470.2|66
1633000770000|2021-09-30 11:19:30|87908.9|87858.9|87885|87835|87913.2|87877.9|87872.9|87835|56
1633013730000|2021-09-30 14:55:30|87524.3|87474.3|87541.6|87491.6|87541.6|87491.6|87517.5|87467.5|71
1633000780000|2021-09-30 11:19:40|87885.5|87835.5|87872.9|87847.9|87887.3|87848.9|87869.5|87834.7|48
1633013740000|2021-09-30 14:55:40|87540.6|87490.6|87523.5|87473.5|87545.2|87495.2|87521|87471|67
1633000790000|2021-09-30 11:19:50|87873.7|87848.7|87877.9|87852.9|87877.9|87852.9|87873.3|87848.3|47
1633013750000|2021-09-30 14:55:50|87523.6|87473.6|87558.9|87508.9|87568.7|87518.7|87522.7|87472.7|76
1633000800000|2021-09-30 11:20:00|87877.5|87852.5|87877.8|87852.8|87889.4|87855.9|87876.1|87836.9|48
1633013760000|2021-09-30 14:56:00|87557.9|87507.9|87558.4|87508.4|87559.5|87509.5|87550.4|87500.4|68
1633000810000|2021-09-30 11:20:10|87877.7|87852.7|87883.1|87858.1|87884.1|87859.1|87877.5|87852.5|44
1633013770000|2021-09-30 14:56:10|87557.6|87507.6|87536.2|87486.2|87563.3|87513.3|87536.2|87486.2|67
1633000820000|2021-09-30 11:20:20|87883.5|87858.5|87882|87857|87883.8|87858.8|87878.9|87853.9|47
1633013780000|2021-09-30 14:56:20|87535.5|87485.5|87509.1|87459.1|87537.4|87487.4|87504.5|87454.5|78
1633000830000|2021-09-30 11:20:30|87882.2|87857.2|87882.2|87857.2|87882.2|87857.2|87879.2|87854.2|39
1633013790000|2021-09-30 14:56:30|87509.7|87459.7|87517|87467|87517.8|87467.8|87503.4|87453.4|74
1633000840000|2021-09-30 11:20:40|87882.4|87857.4|87884.5|87859.5|87887.9|87862.9|87881.2|87856.2|50
1633013800000|2021-09-30 14:56:40|87516.2|87466.2|87523.4|87473.4|87529.3|87479.3|87515.5|87465.5|69
1633000850000|2021-09-30 11:20:50|87884.4|87859.4|87900.7|87850.7|87900.7|87864.8|87883.9|87850|45
1633013810000|2021-09-30 14:56:50|87524.5|87474.5|87526.9|87476.9|87530.2|87480.2|87520.8|87470.8|69
1633000860000|2021-09-30 11:21:00|87887.6|87862.6|87883.4|87858.4|87888.2|87863.2|87883.4|87858.4|64
1633013820000|2021-09-30 14:57:00|87527.9|87477.9|87541.1|87491.1|87541.1|87491.1|87527.5|87477.5|72
1633000870000|2021-09-30 11:21:10|87882.9|87857.9|87891.9|87841.9|87891.9|87860.4|87880.3|87841.9|35
1633013830000|2021-09-30 14:57:10|87541.6|87491.6|87550.7|87500.7|87555.5|87505.5|87541.6|87491.6|68
1633000880000|2021-09-30 11:21:20|87880.6|87855.6|87880.7|87855.7|87882.9|87857.9|87880.2|87855.2|35
1633013840000|2021-09-30 14:57:20|87551|87501|87556.7|87506.7|87567.4|87517.4|87546.6|87496.6|67
1633000890000|2021-09-30 11:21:30|87880.5|87855.5|87879.6|87854.6|87881.3|87856.3|87878|87853|41
1633013850000|2021-09-30 14:57:30|87555.5|87505.5|87491.2|87441.2|87555.5|87505.5|87491.2|87441.2|74
1633000900000|2021-09-30 11:21:40|87879.3|87854.3|87879|87854|87879.9|87854.9|87875.5|87850.5|45
1633013860000|2021-09-30 14:57:40|87489.1|87439.1|87476.2|87426.2|87489.6|87439.6|87469.2|87419.2|71
1633000910000|2021-09-30 11:21:50|87878.8|87853.8|87879.6|87854.6|87881.1|87856.1|87878.2|87853.2|37
1633013870000|2021-09-30 14:57:50|87474.4|87424.4|87457.8|87407.8|87481|87431|87454.2|87404.2|78
1633000920000|2021-09-30 11:22:00|87879.8|87854.8|87879.1|87854.1|87886.4|87861.4|87879.1|87854.1|59
1633013880000|2021-09-30 14:58:00|87456.6|87406.6|87443.2|87393.2|87456.6|87406.6|87437.1|87387.1|77
1633000930000|2021-09-30 11:22:10|87878.8|87853.8|87882.4|87857.4|87884.3|87859.3|87878.3|87853.3|46
1633013890000|2021-09-30 14:58:10|87441.8|87391.8|87453.9|87403.9|87462.8|87412.8|87441.8|87391.8|75
1633000940000|2021-09-30 11:22:20|87883.2|87858.2|87882.7|87857.7|87885.7|87860.7|87880.4|87855.4|45
1633013900000|2021-09-30 14:58:20|87454.2|87404.2|87456.8|87406.8|87459.9|87409.9|87453.1|87403.1|71
1633000950000|2021-09-30 11:22:30|87882.4|87857.4|87878.8|87853.8|87883.2|87858.2|87878.8|87853.8|28
1633013910000|2021-09-30 14:58:30|87454.1|87404.1|87452.8|87402.8|87456.5|87406.5|87449|87399|70
1633000960000|2021-09-30 11:22:40|87878.6|87853.6|87876.8|87851.8|87881.5|87856.5|87876.8|87851.8|53
1633013920000|2021-09-30 14:58:40|87452.5|87402.5|87470.5|87420.5|87481.5|87431.5|87452.5|87402.5|73
1633000970000|2021-09-30 11:22:50|87877.4|87852.4|87872.7|87847.7|87877.4|87852.4|87872.2|87847.2|49
1633013930000|2021-09-30 14:58:50|87470.7|87420.7|87498|87448|87498|87448|87463.5|87413.5|76
1633000980000|2021-09-30 11:23:00|87872.8|87847.8|87872.1|87847.1|87876|87851|87869.6|87844.6|49
1633013940000|2021-09-30 14:59:00|87497.9|87447.9|87482.5|87432.5|87500.6|87450.6|87475.4|87425.4|75
1633000990000|2021-09-30 11:23:10|87871.1|87846.1|87872|87847|87874.2|87849.2|87869.8|87844.8|40
1633013950000|2021-09-30 14:59:10|87480.8|87430.8|87512.4|87462.4|87517.5|87467.5|87477.2|87427.2|74
1633013960000|2021-09-30 14:59:20|87512.2|87462.2|87540.4|87490.4|87543.6|87493.6|87508.7|87458.7|75
1633001000000|2021-09-30 11:23:20|87871.4|87846.4|87867.5|87842.5|87872.6|87847.6|87866.7|87841.7|42
1633013970000|2021-09-30 14:59:30|87539.7|87489.7|87525.3|87475.3|87539.7|87489.7|87523.5|87473.5|79
1633001010000|2021-09-30 11:23:30|87867.4|87842.4|87867.9|87842.9|87869|87844|87866|87841|40
1633013980000|2021-09-30 14:59:40|87526.2|87476.2|87537.7|87487.7|87539.5|87489.5|87522.4|87472.4|76
1633001020000|2021-09-30 11:23:40|87868.1|87843.1|87867.1|87842.1|87868.9|87843.9|87865.5|87840.5|46
1633013990000|2021-09-30 14:59:50|87537.8|87487.8|87556.9|87506.9|87557.5|87507.5|87537.5|87487.5|77
1633001030000|2021-09-30 11:23:50|87866.8|87841.8|87870.2|87845.2|87871|87846|87865.9|87840.9|38
1633014000000|2021-09-30 15:00:00|87559.9|87509.9|87561.7|87511.7|87564.1|87514.1|87558.4|87508.4|75
1633001040000|2021-09-30 11:24:00|87870.6|87845.6|87871.8|87846.8|87873.9|87848.9|87870.4|87845.4|49
1633014010000|2021-09-30 15:00:10|87561.1|87511.1|87548.4|87498.4|87561.1|87511.1|87538.6|87488.6|76
1633001050000|2021-09-30 11:24:10|87872.2|87847.2|87872|87847|87873.1|87848.1|87871|87846|31
1633014020000|2021-09-30 15:00:20|87548.6|87498.6|87548.9|87498.9|87556.9|87506.9|87547.3|87497.3|74
1633001060000|2021-09-30 11:24:20|87872.6|87847.6|87877.2|87852.2|87878.3|87853.3|87872.1|87847.1|35
1633014030000|2021-09-30 15:00:30|87548.7|87498.7|87545.3|87495.3|87558.7|87508.7|87542.7|87492.7|75
1633001070000|2021-09-30 11:24:30|87877|87852|87875.2|87850.2|87877.3|87852.3|87874.8|87849.8|35
1633014040000|2021-09-30 15:00:40|87542.7|87492.7|87527.5|87477.5|87542.7|87492.7|87511.9|87461.9|75
1633001080000|2021-09-30 11:24:40|87876.4|87851.4|87880.8|87855.8|87882.4|87857.4|87874.7|87849.7|42
1633014050000|2021-09-30 15:00:50|87525.8|87475.8|87534.9|87484.9|87537.1|87487.1|87523.8|87473.8|74
1633001090000|2021-09-30 11:24:50|87881.1|87856.1|87878.5|87853.5|87881.8|87856.8|87875.5|87850.5|35
1633014060000|2021-09-30 15:01:00|87533.7|87483.7|87522.2|87472.2|87533.7|87483.7|87513|87463|72
1633001100000|2021-09-30 11:25:00|87877.7|87852.7|87879.5|87854.5|87882|87857|87875.2|87850.2|47
1633014070000|2021-09-30 15:01:10|87520.9|87470.9|87522.5|87472.5|87527.1|87477.1|87518.9|87468.9|65
1633001110000|2021-09-30 11:25:10|87879.3|87854.3|87879.5|87854.5|87882.3|87857.3|87878.2|87853.2|42
1633014080000|2021-09-30 15:01:20|87522.6|87472.6|87534.4|87484.4|87534.4|87484.4|87516.2|87466.2|72
1633001120000|2021-09-30 11:25:20|87879.9|87854.9|87873.1|87848.1|87879.9|87854.9|87873.1|87848.1|52
1633014090000|2021-09-30 15:01:30|87531.4|87481.4|87510.8|87460.8|87531.4|87481.4|87507.3|87457.3|76
1633001130000|2021-09-30 11:25:30|87872.1|87847.1|87872.1|87847.1|87874.9|87849.9|87872|87847|35
1633014100000|2021-09-30 15:01:40|87510.5|87460.5|87515.5|87465.5|87521.5|87471.5|87507.6|87457.6|77
1633001140000|2021-09-30 11:25:40|87872.5|87847.5|87867.9|87842.9|87872.5|87847.5|87867.6|87842.6|38
1633014110000|2021-09-30 15:01:50|87515.4|87465.4|87521.4|87471.4|87521.7|87471.7|87498.4|87448.4|77
1633001150000|2021-09-30 11:25:50|87867.8|87842.8|87868.7|87843.7|87871.3|87846.3|87867.8|87842.8|48
1633014120000|2021-09-30 15:02:00|87514|87464|87520.9|87470.9|87524.6|87474.6|87511.4|87461.4|73
1633001160000|2021-09-30 11:26:00|87868.8|87843.8|87872.3|87847.3|87872.8|87847.8|87867|87842|41
1633014130000|2021-09-30 15:02:10|87522.7|87472.7|87540.9|87490.9|87540.9|87490.9|87517|87467|69
1633001170000|2021-09-30 11:26:10|87872.1|87847.1|87873.7|87848.7|87887.4|87849.7|87872.1|87836.4|42
1633014140000|2021-09-30 15:02:20|87540.8|87490.8|87554.9|87504.9|87554.9|87504.9|87537.6|87487.6|73
1633001180000|2021-09-30 11:26:20|87873.8|87848.8|87879|87854|87879|87854|87871.8|87846.8|46
1633014150000|2021-09-30 15:02:30|87553.6|87503.6|87550.9|87500.9|87561.2|87511.2|87549.2|87499.2|67
1633001190000|2021-09-30 11:26:30|87878.9|87853.9|87880.4|87855.4|87881|87856|87878.8|87853.8|33
1633014160000|2021-09-30 15:02:40|87552.9|87502.9|87547.7|87497.7|87562|87512|87545.8|87495.8|68
1633001200000|2021-09-30 11:26:40|87880.3|87855.3|87880.4|87855.4|87880.9|87855.9|87879.7|87854.7|23
1633014170000|2021-09-30 15:02:50|87548.3|87498.3|87553.9|87503.9|87557.8|87507.8|87539.6|87489.6|68
1633001210000|2021-09-30 11:26:50|87892.7|87842.7|87882.2|87857.2|87894.5|87857.7|87882.1|87842.7|31
1633014180000|2021-09-30 15:03:00|87554.5|87504.5|87557.5|87507.5|87560.5|87510.5|87548.7|87498.7|64
1633001220000|2021-09-30 11:27:00|87882.8|87857.8|87886.3|87861.3|87902.7|87864.3|87881.4|87851.2|45
1633014190000|2021-09-30 15:03:10|87558.3|87508.3|87549.8|87499.8|87559.1|87509.1|87547.6|87497.6|67
1633001230000|2021-09-30 11:27:10|87886.4|87861.4|87883.6|87858.6|87887.8|87862.8|87883.4|87858.4|38
1633014200000|2021-09-30 15:03:20|87549.3|87499.3|87569.1|87519.1|87571.5|87521.5|87548.7|87498.7|67
1633001240000|2021-09-30 11:27:20|87883.3|87858.3|87881|87856|87883.9|87858.9|87879.4|87854.4|49
1633014210000|2021-09-30 15:03:30|87568.3|87518.3|87558.1|87508.1|87569.3|87519.3|87558|87508|62
1633001250000|2021-09-30 11:27:30|87880.3|87855.3|87881.7|87856.7|87883.3|87858.3|87879.5|87854.5|46
1633014220000|2021-09-30 15:03:40|87557|87507|87556.5|87506.5|87563.5|87513.5|87556.1|87506.1|60
1633001260000|2021-09-30 11:27:40|87881.9|87856.9|87882.1|87857.1|87885.8|87860.8|87881.7|87856.7|56
1633014230000|2021-09-30 15:03:50|87556.6|87506.6|87569.1|87519.1|87569.3|87519.3|87555.5|87505.5|61
1633001270000|2021-09-30 11:27:50|87882.4|87857.4|87885.7|87860.7|87885.7|87860.7|87882.3|87857.3|32
1633014240000|2021-09-30 15:04:00|87568.3|87518.3|87566.9|87516.9|87570|87520|87565.8|87515.8|51
1633001280000|2021-09-30 11:28:00|87886|87861|87884.1|87859.1|87888.6|87863.6|87883.8|87858.8|47
1633014250000|2021-09-30 15:04:10|87566|87516|87550.5|87500.5|87566|87516|87550.5|87500.5|67
1633001290000|2021-09-30 11:28:10|87884.5|87859.5|87883.3|87858.3|87885.6|87860.6|87882.3|87857.3|35
1633014260000|2021-09-30 15:04:20|87550.4|87500.4|87547.2|87497.2|87557|87507|87547.2|87497.2|56
1633001300000|2021-09-30 11:28:20|87883.2|87858.2|87881.3|87856.3|87885.1|87860.1|87881.3|87856.3|33
1633014270000|2021-09-30 15:04:30|87547.5|87497.5|87537.4|87487.4|87547.5|87497.5|87531.2|87481.2|69
1633001310000|2021-09-30 11:28:30|87882.1|87857.1|87881.2|87856.2|87882.1|87857.1|87880.1|87855.1|29
1633014280000|2021-09-30 15:04:40|87537.3|87487.3|87540.4|87490.4|87543.3|87493.3|87533.4|87483.4|63
1633001320000|2021-09-30 11:28:40|87881.1|87856.1|87884|87859|87884.1|87859.1|87881|87856|34
1633014290000|2021-09-30 15:04:50|87542.3|87492.3|87549.2|87499.2|87549.8|87499.8|87542.1|87492.1|60
1633001330000|2021-09-30 11:28:50|87883.8|87858.8|87883.6|87858.6|87884.4|87859.4|87883.3|87858.3|20
1633014300000|2021-09-30 15:05:00|87549.6|87499.6|87551.1|87501.1|87553|87503|87547.8|87497.8|62
1633001340000|2021-09-30 11:29:00|87883.8|87858.8|87877.6|87852.6|87884.7|87859.7|87877.6|87852.6|46
1633014310000|2021-09-30 15:05:10|87551|87501|87563.5|87513.5|87564.4|87514.4|87550.6|87500.6|63
1633001350000|2021-09-30 11:29:10|87878.2|87853.2|87882.8|87857.8|87883.8|87858.8|87877.7|87852.7|32
1633014320000|2021-09-30 15:05:20|87563.2|87513.2|87565.5|87515.5|87567.6|87517.6|87558.7|87508.7|53
1633001360000|2021-09-30 11:29:20|87883|87858|87885.9|87860.9|87886.4|87861.4|87881.9|87856.9|40
1633014330000|2021-09-30 15:05:30|87563.7|87513.7|87551.5|87501.5|87563.7|87513.7|87549.9|87499.9|58
1633001370000|2021-09-30 11:29:30|87885.3|87860.3|87884.4|87859.4|87886.3|87861.3|87884.3|87859.3|32
1633014340000|2021-09-30 15:05:40|87551.3|87501.3|87551.9|87501.9|87558.8|87508.8|87549|87499|55
1633001380000|2021-09-30 11:29:40|87884.8|87859.8|87884.5|87859.5|87885.8|87860.8|87883.9|87858.9|24
1633014350000|2021-09-30 15:05:50|87552|87502|87543.2|87493.2|87557|87507|87542.7|87492.7|53
1633001390000|2021-09-30 11:29:50|87884.7|87859.7|87884.8|87859.8|87886|87861|87883.7|87858.7|26
1633014360000|2021-09-30 15:06:00|87543.3|87493.3|87542.1|87492.1|87548.8|87498.8|87541.7|87491.7|56
1633001400000|2021-09-30 11:30:00|87883.9|87858.9|87887.8|87862.8|87887.8|87862.8|87883.8|87858.8|49
1633014370000|2021-09-30 15:06:10|87541.9|87491.9|87533.4|87483.4|87543.8|87493.8|87532.1|87482.1|57
1633001410000|2021-09-30 11:30:10|87887.5|87862.5|87888.9|87863.9|87888.9|87863.9|87887.2|87862.2|33
1633014380000|2021-09-30 15:06:20|87533.5|87483.5|87519.1|87469.1|87535.3|87485.3|87516.9|87466.9|64
1633001420000|2021-09-30 11:30:20|87888.7|87863.7|87888.3|87863.3|87888.7|87863.7|87886|87861|33
1633014390000|2021-09-30 15:06:30|87518.7|87468.7|87502.5|87452.5|87519.3|87469.3|87501.1|87451.1|68
1633001430000|2021-09-30 11:30:30|87888.7|87863.7|87887.9|87862.9|87889.3|87864.3|87887.2|87862.2|30
1633014400000|2021-09-30 15:06:40|87502.7|87452.7|87511.5|87461.5|87513|87463|87498.5|87448.5|62
1633001440000|2021-09-30 11:30:40|87888.1|87863.1|87888.3|87863.3|87888.7|87863.7|87887.8|87862.8|17
1633014410000|2021-09-30 15:06:50|87512|87462|87521.3|87471.3|87523.9|87473.9|87512|87462|62
1633001450000|2021-09-30 11:30:50|87888.2|87863.2|87885|87860|87888.5|87863.5|87884.6|87859.6|37
1633014420000|2021-09-30 15:07:00|87521.9|87471.9|87535.3|87485.3|87535.3|87485.3|87521.9|87471.9|70
1633001460000|2021-09-30 11:31:00|87885.4|87860.4|87885.5|87860.5|87885.8|87860.8|87883.3|87858.3|33
1633014430000|2021-09-30 15:07:10|87535.2|87485.2|87530.3|87480.3|87541.3|87491.3|87529.8|87479.8|68
1633001470000|2021-09-30 11:31:10|87885.6|87860.6|87886.1|87861.1|87886.1|87861.1|87885|87860|21
1633014440000|2021-09-30 15:07:20|87529|87479|87523.2|87473.2|87529|87479|87520.4|87470.4|52
1633014450000|2021-09-30 15:07:30|87523.4|87473.4|87530.7|87480.7|87532.8|87482.8|87523.4|87473.4|64
1633001480000|2021-09-30 11:31:20|87886|87861|87886|87861|87886.7|87861.7|87885.7|87860.7|26
1633014460000|2021-09-30 15:07:40|87530.3|87480.3|87519.2|87469.2|87530.3|87480.3|87518.4|87468.4|57
1633001490000|2021-09-30 11:31:30|87885.4|87860.4|87884.7|87859.7|87886.9|87861.9|87884.2|87859.2|30
1633014470000|2021-09-30 15:07:50|87519.1|87469.1|87511.9|87461.9|87519.7|87469.7|87511.9|87461.9|69
1633014480000|2021-09-30 15:08:00|87512.8|87462.8|87525.7|87475.7|87526.8|87476.8|87512.1|87462.1|52
1633001500000|2021-09-30 11:31:40|87884.6|87859.6|87886.9|87861.9|87887.2|87862.2|87883.6|87858.6|39
1633014490000|2021-09-30 15:08:10|87526|87476|87530.9|87480.9|87532.4|87482.4|87525.7|87475.7|63
1633001510000|2021-09-30 11:31:50|87887|87862|87887.5|87862.5|87887.9|87862.9|87886.5|87861.5|23
1633014500000|2021-09-30 15:08:20|87531.2|87481.2|87531|87481|87539.3|87489.3|87526.5|87476.5|56
1633001520000|2021-09-30 11:32:00|87887.9|87862.9|87890.6|87865.6|87891.3|87866.3|87887.7|87862.7|53
1633014510000|2021-09-30 15:08:30|87529.7|87479.7|87519.5|87469.5|87533.8|87483.8|87519.3|87469.3|74
1633001530000|2021-09-30 11:32:10|87890.7|87865.7|87890.7|87865.7|87891.3|87866.3|87890.3|87865.3|29
1633014520000|2021-09-30 15:08:40|87520|87470|87510.5|87460.5|87521.7|87471.7|87510.5|87460.5|59
1633001540000|2021-09-30 11:32:20|87890.9|87865.9|87891.3|87866.3|87891.6|87866.6|87890.7|87865.7|19
1633014530000|2021-09-30 15:08:50|87509.5|87459.5|87505|87455|87509.5|87459.5|87503.7|87453.7|58
1633001550000|2021-09-30 11:32:30|87891.2|87866.2|87890.9|87865.9|87891.4|87866.4|87890.7|87865.7|24
1633014540000|2021-09-30 15:09:00|87505.2|87455.2|87492.7|87442.7|87505.2|87455.2|87490.9|87440.9|62
1633001560000|2021-09-30 11:32:40|87890.7|87865.7|87899.7|87849.7|87901.4|87865.9|87888.2|87849.7|32
1633014550000|2021-09-30 15:09:10|87492.6|87442.6|87490.7|87440.7|87496.5|87446.5|87488.1|87438.1|52
1633001570000|2021-09-30 11:32:50|87899.6|87849.6|87898.9|87848.9|87899.9|87860.9|87884.9|87847.4|28
1633014560000|2021-09-30 15:09:20|87491|87441|87491.4|87441.4|87492.6|87442.6|87490.8|87440.8|41
1633001580000|2021-09-30 11:33:00|87887.1|87862.1|87902.4|87852.4|87904.1|87863.8|87884.6|87850.9|45
1633014570000|2021-09-30 15:09:30|87491.6|87441.6|87473|87423|87491.6|87441.6|87472.8|87422.8|60
1633001590000|2021-09-30 11:33:10|87902|87852|87882.4|87857.4|87902.1|87860.4|87881.2|87848.7|42
1633014580000|2021-09-30 15:09:40|87473.1|87423.1|87475|87425|87478.7|87428.7|87473.1|87423.1|71
1633001600000|2021-09-30 11:33:20|87882.5|87857.5|87884.7|87859.7|87887.2|87862.2|87880|87855|44
1633014590000|2021-09-30 15:09:50|87475.1|87425.1|87487.7|87437.7|87488.6|87438.6|87474.4|87424.4|66
1633001610000|2021-09-30 11:33:30|87885.9|87860.9|87892.3|87867.3|87892.9|87867.9|87883.9|87858.9|45
1633014600000|2021-09-30 15:10:00|87488.8|87438.8|87492.4|87442.4|87494.1|87444.1|87487.8|87437.8|67
1633001620000|2021-09-30 11:33:40|87892.4|87867.4|87895|87870|87909.1|87871.2|87891.1|87857.8|49
1633014610000|2021-09-30 15:10:10|87492|87442|87503.9|87453.9|87506.3|87456.3|87490.9|87440.9|63
1633001630000|2021-09-30 11:33:50|87894.8|87869.8|87888.5|87863.5|87894.8|87869.8|87886.9|87861.9|32
1633014620000|2021-09-30 15:10:20|87504.2|87454.2|87505.1|87455.1|87507.5|87457.5|87499.9|87449.9|50
1633001640000|2021-09-30 11:34:00|87888.3|87863.3|87885.7|87860.7|87900.2|87863.6|87884.8|87850.2|44
1633014630000|2021-09-30 15:10:30|87508.1|87458.1|87505.7|87455.7|87508.2|87458.2|87497.5|87447.5|70
1633001650000|2021-09-30 11:34:10|87885.6|87860.6|87880.7|87855.7|87886.6|87861.6|87880.2|87855.2|46
1633014640000|2021-09-30 15:10:40|87505.8|87455.8|87498.5|87448.5|87512.4|87462.4|87497.8|87447.8|61
1633001660000|2021-09-30 11:34:20|87880.9|87855.9|87880.6|87855.6|87882.2|87857.2|87880.1|87855.1|33
1633014650000|2021-09-30 15:10:50|87498.7|87448.7|87496.4|87446.4|87500.8|87450.8|87495.9|87445.9|66
1633001670000|2021-09-30 11:34:30|87880.4|87855.4|87880.8|87855.8|87881.8|87856.8|87880|87855|31
1633014660000|2021-09-30 15:11:00|87496.6|87446.6|87487.4|87437.4|87498|87448|87486.7|87436.7|71
1633001680000|2021-09-30 11:34:40|87880.4|87855.4|87880.9|87855.9|87880.9|87855.9|87878.4|87853.4|34
1633014670000|2021-09-30 15:11:10|87486.7|87436.7|87489.6|87439.6|87492|87442|87486.5|87436.5|52
1633001690000|2021-09-30 11:34:50|87880.7|87855.7|87884.3|87859.3|87884.4|87859.4|87880.5|87855.5|42
1633014680000|2021-09-30 15:11:20|87488.6|87438.6|87482.6|87432.6|87490.7|87440.7|87481.7|87431.7|65
1633001700000|2021-09-30 11:35:00|87884.1|87859.1|87880.3|87855.3|87884.1|87859.1|87880.1|87855.1|35
1633014690000|2021-09-30 15:11:30|87482.5|87432.5|87477.3|87427.3|87482.8|87432.8|87473.7|87423.7|61
1633001710000|2021-09-30 11:35:10|87880.6|87855.6|87881.8|87856.8|87882.4|87857.4|87879.9|87854.9|32
1633014700000|2021-09-30 15:11:40|87477|87427|87473.1|87423.1|87477.1|87427.1|87472.2|87422.2|60
1633001720000|2021-09-30 11:35:20|87881.3|87856.3|87879.6|87854.6|87881.8|87856.8|87878.8|87853.8|47
1633014710000|2021-09-30 15:11:50|87473|87423|87482.3|87432.3|87484.2|87434.2|87471.9|87421.9|63
1633014720000|2021-09-30 15:12:00|87482.8|87432.8|87487.3|87437.3|87487.8|87437.8|87482.3|87432.3|60
1633001730000|2021-09-30 11:35:30|87879.3|87854.3|87879.9|87854.9|87880.2|87855.2|87879.1|87854.1|41
1633014730000|2021-09-30 15:12:10|87487.4|87437.4|87489.4|87439.4|87500.7|87450.7|87487.3|87437.3|69
1633001740000|2021-09-30 11:35:40|87879.6|87854.6|87879.6|87854.6|87879.9|87854.9|87878.4|87853.4|39
1633014740000|2021-09-30 15:12:20|87486.6|87436.6|87481.9|87431.9|87487.3|87437.3|87479.6|87429.6|66
1633001750000|2021-09-30 11:35:50|87879.8|87854.8|87874.5|87849.5|87879.8|87854.8|87872.6|87847.6|46
1633014750000|2021-09-30 15:12:30|87481.5|87431.5|87478.7|87428.7|87486.6|87436.6|87477.7|87427.7|65
1633001760000|2021-09-30 11:36:00|87874.1|87849.1|87869.9|87844.9|87875|87850|87869.5|87844.5|44
1633014760000|2021-09-30 15:12:40|87478.8|87428.8|87478.6|87428.6|87479.1|87429.1|87477.3|87427.3|45
1633001770000|2021-09-30 11:36:10|87870|87845|87870.7|87845.7|87872|87847|87870|87845|29
1633014770000|2021-09-30 15:12:50|87478.5|87428.5|87479.9|87429.9|87481.1|87431.1|87476.7|87426.7|49
1633001780000|2021-09-30 11:36:20|87870.8|87845.8|87880.8|87855.8|87880.8|87855.8|87869.8|87844.8|46
1633014780000|2021-09-30 15:13:00|87479.8|87429.8|87473.6|87423.6|87483.6|87433.6|87472|87422|60
1633001790000|2021-09-30 11:36:30|87880.3|87855.3|87867.4|87842.4|87880.4|87855.4|87865.2|87840.2|52
1633014790000|2021-09-30 15:13:10|87473.8|87423.8|87474.2|87424.2|87475.5|87425.5|87466.1|87416.1|60
1633001800000|2021-09-30 11:36:40|87866.6|87841.6|87866.8|87841.8|87868.7|87843.7|87863.3|87838.3|56
1633014800000|2021-09-30 15:13:20|87472.9|87422.9|87455.7|87405.7|87475.5|87425.5|87455.6|87405.6|59
1633001810000|2021-09-30 11:36:50|87867.6|87842.6|87856.5|87831.5|87867.7|87842.7|87853.5|87828.5|58
1633014810000|2021-09-30 15:13:30|87453.2|87403.2|87453.5|87403.5|87457.3|87407.3|87447.6|87397.6|56
1633001820000|2021-09-30 11:37:00|87855.7|87830.7|87856.5|87831.5|87858.6|87833.6|87854|87829|61
1633014820000|2021-09-30 15:13:40|87454.4|87404.4|87463.8|87413.8|87463.8|87413.8|87454.2|87404.2|58
1633014830000|2021-09-30 15:13:50|87462.6|87412.6|87460.5|87410.5|87463.7|87413.7|87459.2|87409.2|45
1633001830000|2021-09-30 11:37:10|87856.4|87831.4|87858.6|87833.6|87860.5|87835.5|87854.9|87829.9|45
1633014840000|2021-09-30 15:14:00|87461.2|87411.2|87462.8|87412.8|87476|87426|87461|87411|69
1633001840000|2021-09-30 11:37:20|87858.8|87833.8|87861.5|87836.5|87861.7|87836.7|87857.6|87832.6|48
1633014850000|2021-09-30 15:14:10|87462.6|87412.6|87465.2|87415.2|87469.9|87419.9|87461.8|87411.8|62
1633001850000|2021-09-30 11:37:30|87861.3|87836.3|87861.5|87836.5|87863.7|87838.7|87861.2|87836.2|43
1633014860000|2021-09-30 15:14:20|87464.9|87414.9|87471.1|87421.1|87471.8|87421.8|87462.9|87412.9|59
1633001860000|2021-09-30 11:37:40|87862.1|87837.1|87855.7|87830.7|87862.2|87837.2|87855.7|87830.7|38
1633014870000|2021-09-30 15:14:30|87471.4|87421.4|87473.4|87423.4|87474|87424|87470.1|87420.1|64
1633001870000|2021-09-30 11:37:50|87855.4|87830.4|87855.8|87830.8|87857.2|87832.2|87855.2|87830.2|37
1633014880000|2021-09-30 15:14:40|87472.9|87422.9|87479.5|87429.5|87485.3|87435.3|87470.8|87420.8|69
1633001880000|2021-09-30 11:38:00|87856.7|87831.7|87856.4|87831.4|87856.7|87831.7|87853|87828|46
1633014890000|2021-09-30 15:14:50|87479.1|87429.1|87462|87412|87479.1|87429.1|87461.8|87411.8|62
1633014900000|2021-09-30 15:15:00|87461.8|87411.8|87458.1|87408.1|87464.5|87414.5|87454.1|87404.1|68
1633001890000|2021-09-30 11:38:10|87855.9|87830.9|87853.1|87828.1|87857.1|87832.1|87852.1|87827.1|58
1633014910000|2021-09-30 15:15:10|87456|87406|87448.2|87398.2|87456|87406|87446.9|87396.9|65
1633001900000|2021-09-30 11:38:20|87853.8|87828.8|87853.4|87828.4|87854.9|87829.9|87852.4|87827.4|37
1633014920000|2021-09-30 15:15:20|87447.9|87397.9|87433|87383|87453.7|87403.7|87431.8|87381.8|71
1633001910000|2021-09-30 11:38:30|87853.1|87828.1|87855.1|87830.1|87856.1|87831.1|87853.1|87828.1|51
1633014930000|2021-09-30 15:15:30|87432.7|87382.7|87424.8|87374.8|87433.7|87383.7|87419|87369|66
1633001920000|2021-09-30 11:38:40|87854.9|87829.9|87856.8|87831.8|87857.8|87832.8|87854.5|87829.5|51
1633014940000|2021-09-30 15:15:40|87425.4|87375.4|87415.3|87365.3|87425.4|87375.4|87413.6|87363.6|69
1633014950000|2021-09-30 15:15:50|87416.4|87366.4|87419.5|87369.5|87420|87370|87414.6|87364.6|54
1633001930000|2021-09-30 11:38:50|87857.4|87832.4|87851.4|87826.4|87857.4|87832.4|87851.4|87826.4|48
1633014960000|2021-09-30 15:16:00|87419.2|87369.2|87421.3|87371.3|87426|87376|87418.1|87368.1|70
1633014970000|2021-09-30 15:16:10|87421.9|87371.9|87427.5|87377.5|87431.2|87381.2|87420|87370|64
1633001940000|2021-09-30 11:39:00|87852.7|87827.7|87849.9|87824.9|87852.7|87827.7|87847.4|87822.4|57
1633014980000|2021-09-30 15:16:20|87427.2|87377.2|87436.9|87386.9|87439.4|87389.4|87426.6|87376.6|60
1633001950000|2021-09-30 11:39:10|87849.6|87824.6|87853|87828|87854.9|87829.9|87849.4|87824.4|45
1633014990000|2021-09-30 15:16:30|87437.2|87387.2|87429.5|87379.5|87437.8|87387.8|87428.7|87378.7|63
1633001960000|2021-09-30 11:39:20|87853.4|87828.4|87848.8|87823.8|87853.9|87828.9|87848.6|87823.6|40
1633015000000|2021-09-30 15:16:40|87429.3|87379.3|87430.2|87380.2|87431.9|87381.9|87424.2|87374.2|59
1633001970000|2021-09-30 11:39:30|87848.9|87823.9|87846.2|87821.2|87849.5|87824.5|87845.3|87820.3|51
1633015010000|2021-09-30 15:16:50|87430.3|87380.3|87425.3|87375.3|87430.8|87380.8|87422.7|87372.7|56
1633001980000|2021-09-30 11:39:40|87846.4|87821.4|87849.5|87824.5|87852.2|87827.2|87845.9|87820.9|57
1633015020000|2021-09-30 15:17:00|87425.7|87375.7|87432.4|87382.4|87433|87383|87423.6|87373.6|59
1633015030000|2021-09-30 15:17:10|87431.7|87381.7|87421.6|87371.6|87432.9|87382.9|87421|87371|63
1633001990000|2021-09-30 11:39:50|87849.3|87824.3|87849.2|87824.2|87849.4|87824.4|87847.6|87822.6|53
1633015040000|2021-09-30 15:17:20|87428.6|87378.6|87431.7|87381.7|87432.9|87382.9|87426|87376|67
1633002000000|2021-09-30 11:40:00|87849|87824|87852.7|87827.7|87852.8|87827.8|87848.9|87823.9|51
1633015050000|2021-09-30 15:17:30|87432|87382|87445.4|87395.4|87448.7|87398.7|87431.7|87381.7|61
1633002010000|2021-09-30 11:40:10|87852.8|87827.8|87853.4|87828.4|87853.7|87828.7|87852|87827|47
1633015060000|2021-09-30 15:17:40|87445.7|87395.7|87449.2|87399.2|87454.9|87404.9|87443.7|87393.7|60
1633002020000|2021-09-30 11:40:20|87853.3|87828.3|87855.4|87830.4|87855.4|87830.4|87852.8|87827.8|52
1633015070000|2021-09-30 15:17:50|87448|87398|87420|87370|87448.1|87398.1|87420|87370|71
1633002030000|2021-09-30 11:40:30|87854.9|87829.9|87855.7|87830.7|87856.8|87831.8|87853.8|87828.8|56
1633015080000|2021-09-30 15:18:00|87420.7|87370.7|87415.9|87365.9|87421.7|87371.7|87414.4|87364.4|62
1633002040000|2021-09-30 11:40:40|87855.5|87830.5|87855.9|87830.9|87856.7|87831.7|87855.5|87830.5|52
1633015090000|2021-09-30 15:18:10|87415.7|87365.7|87419.7|87369.7|87422.2|87372.2|87415.5|87365.5|59
1633002050000|2021-09-30 11:40:50|87855.7|87830.7|87855.9|87830.9|87856.3|87831.3|87855.3|87830.3|51
1633015100000|2021-09-30 15:18:20|87419.5|87369.5|87417.1|87367.1|87419.7|87369.7|87415.6|87365.6|59
1633002060000|2021-09-30 11:41:00|87856|87831|87855.1|87830.1|87856|87831|87852.1|87827.1|48
1633015110000|2021-09-30 15:18:30|87417|87367|87412.4|87362.4|87417.5|87367.5|87411.4|87361.4|54
1633002070000|2021-09-30 11:41:10|87854.8|87829.8|87849.5|87824.5|87856.3|87831.3|87849.2|87824.2|41
1633015120000|2021-09-30 15:18:40|87412.1|87362.1|87411.7|87361.7|87413.4|87363.4|87411.2|87361.2|48
1633002080000|2021-09-30 11:41:20|87849|87824|87846.9|87821.9|87849|87824|87845|87820|39
1633015130000|2021-09-30 15:18:50|87411.5|87361.5|87403.2|87353.2|87413.4|87363.4|87402.6|87352.6|52
1633002090000|2021-09-30 11:41:30|87845.9|87820.9|87851|87826|87851.7|87826.7|87845.9|87820.9|42
1633015140000|2021-09-30 15:19:00|87403.8|87353.8|87408.9|87358.9|87410.2|87360.2|87402.1|87352.1|63
1633002100000|2021-09-30 11:41:40|87851.3|87826.3|87840.1|87815.1|87852|87827|87839.9|87814.9|51
1633015150000|2021-09-30 15:19:10|87407.4|87357.4|87406.8|87356.8|87410.1|87360.1|87403.5|87353.5|64
1633002110000|2021-09-30 11:41:50|87840.6|87815.6|87837.8|87812.8|87841.2|87816.2|87836.2|87811.2|37
1633015160000|2021-09-30 15:19:20|87406.3|87356.3|87404.6|87354.6|87406.3|87356.3|87402|87352|49
1633002120000|2021-09-30 11:42:00|87837|87812|87842.2|87817.2|87843.4|87818.4|87837|87812|41
1633015170000|2021-09-30 15:19:30|87405.1|87355.1|87431.9|87381.9|87431.9|87381.9|87404.5|87354.5|68
1633002130000|2021-09-30 11:42:10|87842.1|87817.1|87844.8|87819.8|87860.8|87823.6|87842.1|87807.1|44
1633015180000|2021-09-30 15:19:40|87430.5|87380.5|87427.4|87377.4|87434.3|87384.3|87426.4|87376.4|56
1633002140000|2021-09-30 11:42:20|87844.9|87819.9|87827.8|87802.8|87846.1|87820.9|87827.6|87795.7|42
1633015190000|2021-09-30 15:19:50|87428.3|87378.3|87426.2|87376.2|87428.6|87378.6|87424.2|87374.2|43
1633002150000|2021-09-30 11:42:30|87827|87802|87824.6|87799.6|87827|87802|87823.6|87798.6|42
1633015200000|2021-09-30 15:20:00|87424.9|87374.9|87424.1|87374.1|87429.7|87379.7|87419|87369|61
1633002160000|2021-09-30 11:42:40|87826.2|87801.2|87826.8|87801.8|87827.3|87802.3|87826.2|87801.2|20
1633015210000|2021-09-30 15:20:10|87424.2|87374.2|87427.8|87377.8|87430.7|87380.7|87422.1|87372.1|61
1633002170000|2021-09-30 11:42:50|87826.9|87801.9|87831.7|87806.7|87842.6|87806.7|87826.6|87791.9|39
1633015220000|2021-09-30 15:20:20|87428|87378|87435.5|87385.5|87439.9|87389.9|87428|87378|58
1633002180000|2021-09-30 11:43:00|87831.8|87806.8|87834.2|87809.2|87835.2|87810.2|87831.8|87806.8|38
1633015230000|2021-09-30 15:20:30|87436.6|87386.6|87435|87385|87439.7|87402.1|87424.2|87384.4|43
1633015240000|2021-09-30 15:20:40|87435.3|87385.3|87441.9|87391.9|87447.4|87397.4|87434.9|87384.9|51
1633002190000|2021-09-30 11:43:10|87834.8|87809.8|87836.9|87811.9|87837.1|87812.1|87833.9|87808.9|41
1633015250000|2021-09-30 15:20:50|87441.8|87391.8|87454.3|87404.3|87457.8|87407.8|87441.6|87391.6|53
1633002200000|2021-09-30 11:43:20|87837|87812|87861.7|87836.7|87869.9|87838.3|87837|87812|62
1633015260000|2021-09-30 15:21:00|87455.8|87405.8|87460.5|87410.5|87461.1|87422.5|87445.3|87404.6|55
1633002210000|2021-09-30 11:43:30|87862|87837|87875.6|87825.6|87875.7|87838.8|87859.4|87823.4|47
1633015270000|2021-09-30 15:21:10|87460.6|87410.6|87486.1|87436.1|87487.8|87437.8|87460.3|87410.3|65
1633002220000|2021-09-30 11:43:40|87875.3|87825.3|87888.5|87838.5|87888.5|87847.7|87865|87825.3|63
1633015280000|2021-09-30 15:21:20|87485.7|87435.7|87476.7|87426.7|87490.6|87440.6|87476.7|87426.7|74
1633002230000|2021-09-30 11:43:50|87889|87839|87876.7|87851.7|87889.4|87854.1|87874|87836.7|59
1633015290000|2021-09-30 15:21:30|87479.7|87429.7|87475.3|87425.3|87479.7|87429.7|87472.4|87422.4|62
1633002240000|2021-09-30 11:44:00|87876.6|87851.6|87877|87852|87877.9|87852.9|87874|87849|47
1633015300000|2021-09-30 15:21:40|87474.7|87424.7|87466.9|87416.9|87476.8|87426.8|87464.2|87414.2|64
1633002250000|2021-09-30 11:44:10|87877.4|87852.4|87873.6|87848.6|87884.1|87859.1|87872.2|87847.2|50
1633015310000|2021-09-30 15:21:50|87466.6|87416.6|87492.7|87442.7|87492.7|87442.7|87465.8|87415.8|66
1633002260000|2021-09-30 11:44:20|87872.5|87847.5|87842.7|87817.7|87875.2|87850.2|87840.8|87805|67
1633015320000|2021-09-30 15:22:00|87492.8|87442.8|87497.5|87447.5|87497.6|87447.6|87485.7|87435.7|60
1633002270000|2021-09-30 11:44:30|87853.7|87803.7|87852|87827|87853.7|87827.2|87838.2|87803.7|51
1633015330000|2021-09-30 15:22:10|87496.8|87446.8|87496.1|87446.1|87502|87452|87493.9|87443.9|62
1633002280000|2021-09-30 11:44:40|87851.3|87826.3|87852.8|87827.8|87853.8|87828.8|87850.1|87825.1|54
1633015340000|2021-09-30 15:22:20|87496.5|87446.5|87502.2|87452.2|87503.4|87453.4|87496.5|87446.5|55
1633002290000|2021-09-30 11:44:50|87851.1|87826.1|87853.7|87828.7|87853.9|87828.9|87850.9|87825.9|32
1633015350000|2021-09-30 15:22:30|87502.4|87452.4|87515.9|87465.9|87517.8|87467.8|87499.4|87449.4|69
1633002300000|2021-09-30 11:45:00|87853.9|87828.9|87853.3|87828.3|87855.3|87830.3|87852|87827|44
1633015360000|2021-09-30 15:22:40|87514.9|87464.9|87515.1|87465.1|87518.1|87468.1|87507.1|87457.1|60
1633002310000|2021-09-30 11:45:10|87853.2|87828.2|87854.3|87829.3|87854.3|87829.3|87848.3|87823.3|47
1633015370000|2021-09-30 15:22:50|87514.2|87464.2|87518.4|87468.4|87522.3|87472.3|87513.5|87463.5|53
1633002320000|2021-09-30 11:45:20|87853.5|87828.5|87859.5|87834.5|87859.7|87834.7|87853.4|87828.4|40
1633015380000|2021-09-30 15:23:00|87518.3|87468.3|87511.2|87461.2|87518.3|87468.3|87509.3|87459.3|63
1633002330000|2021-09-30 11:45:30|87859.7|87834.7|87860.1|87835.1|87860.4|87835.4|87853.2|87828.2|49
1633015390000|2021-09-30 15:23:10|87511.5|87461.5|87519.6|87469.6|87519.6|87469.6|87511.1|87461.1|49
1633002340000|2021-09-30 11:45:40|87860.4|87835.4|87860.1|87835.1|87861.1|87836.1|87857.4|87832.4|49
1633015400000|2021-09-30 15:23:20|87519.7|87469.7|87485.9|87435.9|87519.7|87469.7|87485.7|87435.7|60
1633002350000|2021-09-30 11:45:50|87860|87835|87860.4|87835.4|87863.1|87838.1|87857.8|87832.8|50
1633015410000|2021-09-30 15:23:30|87485.8|87435.8|87481.7|87431.7|87486.1|87436.1|87481.7|87431.7|44
1633002360000|2021-09-30 11:46:00|87859.1|87834.1|87854.7|87829.7|87859.1|87834.1|87853.4|87828.4|46
1633015420000|2021-09-30 15:23:40|87480.4|87430.4|87484.4|87434.4|87485.5|87435.5|87478.5|87428.5|54
1633002370000|2021-09-30 11:46:10|87854.8|87829.8|87853.3|87828.3|87855.6|87830.6|87852.6|87827.6|48
1633015430000|2021-09-30 15:23:50|87483.8|87433.8|87482.7|87432.7|87485.6|87435.6|87476.8|87426.8|59
1633002380000|2021-09-30 11:46:20|87853.5|87828.5|87854.9|87829.9|87855.5|87830.5|87853.5|87828.5|38
1633015440000|2021-09-30 15:24:00|87484.1|87434.1|87486.9|87436.9|87488.5|87438.5|87479.7|87429.7|59
1633002390000|2021-09-30 11:46:30|87854.3|87829.3|87852.7|87827.7|87854.3|87829.3|87851.8|87826.8|34
1633015450000|2021-09-30 15:24:10|87487.5|87437.5|87481.3|87431.3|87488.8|87438.8|87480.8|87430.8|51
1633002400000|2021-09-30 11:46:40|87852.6|87827.6|87855.8|87830.8|87859.5|87834.5|87852.6|87827.6|51
1633015460000|2021-09-30 15:24:20|87482.4|87432.4|87493.7|87443.7|87494.6|87444.6|87479.4|87429.4|49
1633002410000|2021-09-30 11:46:50|87856.3|87831.3|87860.3|87835.3|87861.1|87836.1|87855.6|87830.6|53
1633015470000|2021-09-30 15:24:30|87493.9|87443.9|87489.5|87439.5|87497.8|87447.8|87488.6|87438.6|51
1633002420000|2021-09-30 11:47:00|87859.8|87834.8|87863.7|87838.7|87865|87840|87856.2|87831.2|44
1633015480000|2021-09-30 15:24:40|87490.6|87440.6|87491|87441|87492.7|87442.7|87489.8|87439.8|52
1633002430000|2021-09-30 11:47:10|87863.8|87838.8|87860.4|87835.4|87865|87840|87860.4|87835.4|35
1633015490000|2021-09-30 15:24:50|87490.7|87440.7|87498.4|87448.4|87498.9|87448.9|87490.3|87440.3|50
1633002440000|2021-09-30 11:47:20|87860.7|87835.7|87860.4|87835.4|87872.8|87836.4|87857|87822.7|49
1633015500000|2021-09-30 15:25:00|87498|87448|87496.3|87446.3|87499.3|87449.3|87490.1|87440.1|52
1633002450000|2021-09-30 11:47:30|87860.6|87835.6|87860.2|87835.2|87861|87836|87857.9|87832.9|34
1633015510000|2021-09-30 15:25:10|87496.9|87446.9|87495.5|87445.5|87498.6|87448.6|87494.4|87444.4|55
1633002460000|2021-09-30 11:47:40|87860.7|87835.7|87860|87835|87861.6|87836.6|87860|87835|38
1633015520000|2021-09-30 15:25:20|87495.8|87445.8|87497.3|87447.3|87498.2|87448.2|87494.4|87444.4|42
1633002470000|2021-09-30 11:47:50|87859.8|87834.8|87865.6|87840.6|87865.9|87840.9|87859.1|87834.1|35
1633015530000|2021-09-30 15:25:30|87496.1|87446.1|87496.2|87446.2|87496.4|87446.4|87493.2|87443.2|49
1633002480000|2021-09-30 11:48:00|87865.9|87840.9|87875.3|87850.3|87875.3|87850.3|87865.9|87840.9|44
1633015540000|2021-09-30 15:25:40|87496.3|87446.3|87497.1|87447.1|87499.8|87449.8|87496.3|87446.3|51
1633002490000|2021-09-30 11:48:10|87875.4|87850.4|87876.8|87851.8|87877.5|87852.5|87875.4|87850.4|47
1633015550000|2021-09-30 15:25:50|87496.9|87446.9|87475.2|87450.2|87497|87451.9|87473.4|87439.5|49
1633002500000|2021-09-30 11:48:20|87876.3|87851.3|87875.9|87850.9|87877.5|87852.5|87875.9|87850.9|33
1633015560000|2021-09-30 15:26:00|87474.1|87449.1|87493.5|87443.5|87496.6|87451.7|87474|87438.5|49
1633002510000|2021-09-30 11:48:30|87876.1|87851.1|87875|87850|87876.1|87851.1|87868.2|87843.2|53
1633015570000|2021-09-30 15:26:10|87480.2|87455.2|87503.9|87453.9|87504.6|87463.5|87480.2|87444.2|52
1633002520000|2021-09-30 11:48:40|87875.4|87850.4|87878.2|87853.2|87878.2|87853.2|87874.6|87849.6|47
1633015580000|2021-09-30 15:26:20|87504|87454|87505.8|87455.8|87508.1|87470.5|87491.8|87454|46
1633002530000|2021-09-30 11:48:50|87878.4|87853.4|87876.2|87851.2|87881.6|87856.6|87875|87850|42
1633015590000|2021-09-30 15:26:30|87493.5|87468.5|87508.8|87458.8|87508.9|87470.1|87493.5|87456.1|45
1633002540000|2021-09-30 11:49:00|87875.7|87850.7|87877.4|87852.4|87878.7|87853.7|87874.4|87849.4|51
1633015600000|2021-09-30 15:26:40|87508.6|87458.6|87500.1|87450.1|87508.6|87466.3|87483.6|87447.1|49
1633002550000|2021-09-30 11:49:10|87877|87852|87877.6|87852.6|87878.8|87853.8|87876.8|87851.8|34
1633015610000|2021-09-30 15:26:50|87499.9|87449.9|87474.8|87424.8|87499.9|87453.8|87472|87422|59
1633002560000|2021-09-30 11:49:20|87877.9|87852.9|87885.2|87860.2|87885.8|87860.8|87877.4|87852.4|46
1633015620000|2021-09-30 15:27:00|87474.9|87424.9|87472.3|87422.3|87475.7|87425.7|87472.3|87422.3|41
1633002570000|2021-09-30 11:49:30|87885.3|87860.3|87885.4|87860.4|87886.4|87861.4|87884.8|87859.8|37
1633015630000|2021-09-30 15:27:10|87472.4|87422.4|87478|87428|87478.6|87440.4|87464.8|87420.7|39
1633002580000|2021-09-30 11:49:40|87885|87860|87879.1|87854.1|87885|87860|87878.2|87853.2|49
1633015640000|2021-09-30 15:27:20|87480.3|87430.3|87480|87430|87481.3|87442.9|87467|87427.6|51
1633002590000|2021-09-30 11:49:50|87880|87855|87881.9|87856.9|87882.1|87857.1|87876.9|87851.9|42
1633015650000|2021-09-30 15:27:30|87480.3|87430.3|87490.5|87440.5|87495|87445|87480.2|87430.2|52
1633002600000|2021-09-30 11:50:00|87882|87857|87881.8|87856.8|87883.9|87858.9|87877.5|87852.5|48
1633015660000|2021-09-30 15:27:40|87490.4|87440.4|87483.1|87458.1|87494.8|87458.5|87478.3|87440.1|43
1633002610000|2021-09-30 11:50:10|87882.1|87857.1|87884.8|87859.8|87886.4|87861.4|87881.9|87856.9|38
1633015670000|2021-09-30 15:27:50|87483|87458|87495.6|87445.6|87495.6|87458.3|87481.7|87443.3|42
1633002620000|2021-09-30 11:50:20|87884.6|87859.6|87882.5|87857.5|87895.3|87860.5|87882.5|87843.8|36
1633015680000|2021-09-30 15:28:00|87495.1|87445.1|87494.2|87444.2|87497.2|87447.2|87494|87444|42
1633002630000|2021-09-30 11:50:30|87882.6|87857.6|87884.1|87859.1|87894.3|87859.1|87879.4|87844.3|50
1633015690000|2021-09-30 15:28:10|87492.4|87442.4|87491.6|87441.6|87492.4|87442.4|87489.3|87439.3|39
1633002640000|2021-09-30 11:50:40|87884.3|87859.3|87883.9|87858.9|87885.3|87860.3|87883|87858|33
1633015700000|2021-09-30 15:28:20|87491.5|87441.5|87514.4|87464.4|87515|87465|87490.7|87440.7|55
1633002650000|2021-09-30 11:50:50|87884.1|87859.1|87885.2|87860.2|87885.8|87860.8|87883.3|87858.3|36
1633015710000|2021-09-30 15:28:30|87514.9|87464.9|87525.9|87475.9|87527.3|87477.3|87513.4|87463.4|58
1633002660000|2021-09-30 11:51:00|87885.3|87860.3|87879.1|87854.1|87893.6|87860.6|87877.2|87843.4|43
1633015720000|2021-09-30 15:28:40|87526.2|87476.2|87531.1|87481.1|87532.9|87482.9|87521.8|87471.8|60
1633002670000|2021-09-30 11:51:10|87880.1|87855.1|87877.4|87852.4|87880.2|87855.2|87877.1|87852.1|30
1633015730000|2021-09-30 15:28:50|87529.9|87479.9|87534.5|87484.5|87534.9|87484.9|87527.6|87477.6|53
1633002680000|2021-09-30 11:51:20|87878.9|87853.9|87879.2|87854.2|87879.2|87854.2|87878.3|87853.3|15
1633015740000|2021-09-30 15:29:00|87534.6|87484.6|87533.4|87483.4|87536.7|87486.7|87528.7|87478.7|62
1633002690000|2021-09-30 11:51:30|87879|87854|87877.9|87852.9|87880|87855|87877.6|87852.6|24
1633015750000|2021-09-30 15:29:10|87533.5|87483.5|87532.1|87482.1|87533.5|87483.5|87529.4|87479.4|54
1633002700000|2021-09-30 11:51:40|87878|87853|87878.5|87853.5|87879.3|87854.3|87875.9|87850.9|29
1633015760000|2021-09-30 15:29:20|87531.9|87481.9|87529.6|87479.6|87532.4|87482.4|87526.9|87476.9|57
1633002710000|2021-09-30 11:51:50|87877.9|87852.9|87875.1|87850.1|87877.9|87852.9|87873.1|87848.1|37
1633015770000|2021-09-30 15:29:30|87529.7|87479.7|87480.2|87430.2|87535|87485|87480.2|87430.2|69
1633002720000|2021-09-30 11:52:00|87875.3|87850.3|87876.2|87851.2|87876.2|87851.2|87871.7|87846.7|42
1633015780000|2021-09-30 15:29:40|87479.9|87429.9|87500.9|87450.9|87507.6|87457.6|87472.6|87422.6|76
1633002730000|2021-09-30 11:52:10|87876.4|87851.4|87869.7|87844.7|87876.8|87851.8|87869|87844|53
1633015790000|2021-09-30 15:29:50|87500.2|87450.2|87512.8|87462.8|87512.8|87462.8|87498.2|87448.2|63
1633002740000|2021-09-30 11:52:20|87869.6|87844.6|87866.5|87841.5|87870.2|87845.2|87864.8|87839.8|48
1633015800000|2021-09-30 15:30:00|87511.8|87461.8|87501.3|87451.3|87514|87464|87501.3|87451.3|67
1633002750000|2021-09-30 11:52:30|87866.2|87841.2|87872.1|87847.1|87880.8|87848.1|87866.2|87828.4|43
1633015810000|2021-09-30 15:30:10|87501.9|87451.9|87502.3|87452.3|87505.6|87455.6|87497.5|87447.5|60
1633002760000|2021-09-30 11:52:40|87873.2|87848.2|87872.1|87847.1|87874.2|87849.2|87871.8|87846.8|40
1633015820000|2021-09-30 15:30:20|87502.4|87452.4|87509|87459|87510|87460|87501.5|87451.5|66
1633002770000|2021-09-30 11:52:50|87873|87848|87872.7|87847.7|87873.1|87848.1|87871.5|87846.5|36
1633015830000|2021-09-30 15:30:30|87508.9|87458.9|87509.6|87459.6|87512.4|87462.4|87508.3|87458.3|52
1633002780000|2021-09-30 11:53:00|87872.6|87847.6|87874.5|87849.5|87888.2|87852.1|87872|87836.7|53
1633015840000|2021-09-30 15:30:40|87509.2|87459.2|87509.4|87459.4|87515.4|87465.4|87506.6|87456.6|61
1633002790000|2021-09-30 11:53:10|87874.3|87849.3|87874.9|87849.9|87875.1|87850.1|87873.8|87848.8|21
1633015850000|2021-09-30 15:30:50|87509.8|87459.8|87508|87458|87512.2|87462.2|87506.7|87456.7|48
1633002800000|2021-09-30 11:53:20|87875|87850|87871.9|87846.9|87875|87850|87870.3|87845.3|35
1633015860000|2021-09-30 15:31:00|87507.8|87457.8|87500.7|87450.7|87508.1|87458.1|87498.7|87448.7|56
1633002810000|2021-09-30 11:53:30|87871.4|87846.4|87869.1|87844.1|87871.4|87846.4|87868.6|87843.6|37
1633015870000|2021-09-30 15:31:10|87500.4|87450.4|87503.7|87453.7|87505.3|87455.3|87500.3|87450.3|62
1633002820000|2021-09-30 11:53:40|87869|87844|87863.3|87838.3|87869.3|87844.3|87860.5|87835.5|53
1633015880000|2021-09-30 15:31:20|87502.8|87452.8|87507.8|87457.8|87508.8|87458.8|87501.4|87451.4|64
1633002830000|2021-09-30 11:53:50|87863.4|87838.4|87860.3|87835.3|87863.4|87838.4|87859.1|87834.1|46
1633015890000|2021-09-30 15:31:30|87507.5|87457.5|87502.7|87452.7|87507.9|87457.9|87502.3|87452.3|48
1633002840000|2021-09-30 11:54:00|87860.2|87835.2|87854.6|87829.6|87861.1|87836.1|87854.2|87829.2|49
1633015900000|2021-09-30 15:31:40|87500.3|87450.3|87504.5|87454.5|87505.5|87455.5|87500.3|87450.3|40
1633002850000|2021-09-30 11:54:10|87855.2|87830.2|87860.6|87835.6|87861.9|87836.9|87855.2|87830.2|43
1633015910000|2021-09-30 15:31:50|87504.3|87454.3|87517.1|87467.1|87518.9|87468.9|87504.3|87454.3|50
1633002860000|2021-09-30 11:54:20|87860.1|87835.1|87863.6|87838.6|87864|87839|87860.1|87835.1|44
1633015920000|2021-09-30 15:32:00|87517.3|87467.3|87519|87469|87521.4|87471.4|87516.9|87466.9|47
1633002870000|2021-09-30 11:54:30|87863.4|87838.4|87856.6|87831.6|87872.1|87838.6|87855.6|87818|44
1633015930000|2021-09-30 15:32:10|87520.5|87470.5|87520.5|87470.5|87526.1|87476.1|87520.5|87470.5|53
1633002880000|2021-09-30 11:54:40|87856.7|87831.7|87855.2|87830.2|87870.3|87833|87851.7|87817.9|53
1633015940000|2021-09-30 15:32:20|87520.9|87470.9|87515.2|87465.2|87520.9|87470.9|87515.2|87465.2|46
1633002890000|2021-09-30 11:54:50|87855.5|87830.5|87862.8|87812.8|87868|87830.5|87848.4|87812.8|47
1633015950000|2021-09-30 15:32:30|87515.8|87465.8|87515.2|87465.2|87515.9|87465.9|87514.8|87464.8|48
1633002900000|2021-09-30 11:55:00|87863.1|87813.1|87849.5|87824.5|87863.9|87825.8|87848.5|87811.6|45
1633015960000|2021-09-30 15:32:40|87514.9|87464.9|87520|87470|87520.7|87470.7|87514.2|87464.2|40
1633002910000|2021-09-30 11:55:10|87849.2|87824.2|87865.9|87815.9|87865.9|87828|87849.2|87813.8|32
1633015970000|2021-09-30 15:32:50|87520.4|87470.4|87523.6|87473.6|87534|87484|87519.4|87469.4|71
1633002920000|2021-09-30 11:55:20|87865.3|87815.3|87855.1|87830.1|87870.6|87831.4|87854.6|87815.3|40
1633015980000|2021-09-30 15:33:00|87526.7|87476.7|87522.3|87472.3|87526.7|87476.7|87520.8|87470.8|60
1633002930000|2021-09-30 11:55:30|87855.3|87830.3|87858.8|87833.8|87872.2|87836.9|87854.6|87819.7|44
1633015990000|2021-09-30 15:33:10|87522.6|87472.6|87521.2|87471.2|87527.4|87477.4|87521.2|87471.2|57
1633002940000|2021-09-30 11:55:40|87858.3|87833.3|87869.3|87819.3|87869.3|87833.5|87857|87818.7|23
1633016000000|2021-09-30 15:33:20|87521.8|87471.8|87517.5|87467.5|87523.4|87473.4|87516.9|87466.9|54
1633002950000|2021-09-30 11:55:50|87869.5|87819.5|87869.4|87819.4|87870.4|87820.4|87868.4|87818.4|35
1633016010000|2021-09-30 15:33:30|87517.6|87467.6|87513.1|87463.1|87518.8|87468.8|87513.1|87463.1|45
1633002960000|2021-09-30 11:56:00|87869.6|87819.6|87875.6|87825.6|87876|87826|87869.3|87819.3|49
1633016020000|2021-09-30 15:33:40|87513.2|87463.2|87520.7|87470.7|87521|87471|87511.6|87461.6|50
1633002970000|2021-09-30 11:56:10|87876.6|87826.6|87877.2|87827.2|87878.5|87828.5|87876.6|87826.6|24
1633016030000|2021-09-30 15:33:50|87520.8|87470.8|87519.6|87469.6|87523.9|87473.9|87518.8|87468.8|53
1633002980000|2021-09-30 11:56:20|87877.1|87827.1|87878.2|87828.2|87878.2|87828.2|87876.8|87826.8|28
1633016040000|2021-09-30 15:34:00|87520.8|87470.8|87518.3|87468.3|87520.9|87470.9|87515.9|87465.9|55
1633002990000|2021-09-30 11:56:30|87878|87828|87860.5|87835.5|87878.2|87837.2|87859.9|87823.8|39
1633016050000|2021-09-30 15:34:10|87518.9|87468.9|87521|87471|87522.9|87472.9|87516.8|87466.8|49
1633003000000|2021-09-30 11:56:40|87860.4|87835.4|87872.6|87822.6|87873.6|87836|87860.4|87821.4|41
1633016060000|2021-09-30 15:34:20|87519.4|87469.4|87525.7|87475.7|87525.7|87475.7|87517.9|87467.9|53
1633003010000|2021-09-30 11:56:50|87873.2|87823.2|87872.6|87822.6|87873.4|87823.4|87870.4|87820.4|37
1633016070000|2021-09-30 15:34:30|87525.3|87475.3|87528.4|87478.4|87530.7|87480.7|87524.6|87474.6|59
1633003020000|2021-09-30 11:57:00|87872.3|87822.3|87868|87843|87880.2|87843|87865.8|87822.3|44
1633016080000|2021-09-30 15:34:40|87528.1|87478.1|87534.1|87484.1|87534.1|87484.1|87528.1|87478.1|54
1633003030000|2021-09-30 11:57:10|87866.7|87841.7|87877.5|87827.5|87881.8|87842.5|87864.9|87827.5|44
1633016090000|2021-09-30 15:34:50|87534|87484|87527.6|87477.6|87534.5|87484.5|87525.5|87475.5|56
1633003040000|2021-09-30 11:57:20|87877.7|87827.7|87867.5|87842.5|87880.6|87843.2|87866.3|87826.4|55
1633016100000|2021-09-30 15:35:00|87527.7|87477.7|87534|87484|87536.9|87498.7|87518.9|87477.7|60
1633003050000|2021-09-30 11:57:30|87867.7|87842.7|87874.4|87824.4|87877|87842.7|87866|87824.4|37
1633016110000|2021-09-30 15:35:10|87534.1|87484.1|87533.3|87483.3|87535.3|87496.3|87519.5|87479.4|53
1633003060000|2021-09-30 11:57:40|87873.7|87823.7|87864.2|87839.2|87877.5|87839.8|87857.5|87819.2|58
1633016120000|2021-09-30 15:35:20|87532.9|87482.9|87531.2|87481.2|87535.4|87485.4|87525.8|87475.8|66
1633003070000|2021-09-30 11:57:50|87863.7|87838.7|87856.2|87831.2|87871.1|87838.7|87855.7|87817.4|58
1633016130000|2021-09-30 15:35:30|87531.1|87481.1|87529.6|87479.6|87531.1|87481.1|87528.8|87478.8|50
1633003080000|2021-09-30 11:58:00|87855.6|87830.6|87850.2|87825.2|87862.2|87831.3|87848.5|87811.9|53
1633016140000|2021-09-30 15:35:40|87530.1|87480.1|87527.4|87477.4|87531.7|87481.7|87526.4|87476.4|47
1633003090000|2021-09-30 11:58:10|87850.1|87825.1|87851.7|87826.7|87866.6|87827|87849.9|87813.7|43
1633016150000|2021-09-30 15:35:50|87527.1|87477.1|87527.5|87477.5|87528|87478|87523.1|87473.1|56
1633003100000|2021-09-30 11:58:20|87851.5|87826.5|87864.6|87814.6|87865.4|87827.9|87851|87814.3|38
1633016160000|2021-09-30 15:36:00|87527.4|87477.4|87544.3|87494.3|87546.5|87497.7|87520.7|87477|66
1633003110000|2021-09-30 11:58:30|87864.2|87814.2|87854.2|87829.2|87867.1|87829.5|87851.6|87813.4|49
1633016170000|2021-09-30 15:36:10|87544.1|87494.1|87548.2|87498.2|87549|87499|87544.1|87494.1|54
1633003120000|2021-09-30 11:58:40|87853.5|87828.5|87854.9|87829.9|87873.8|87834.6|87853.1|87816.6|50
1633016180000|2021-09-30 15:36:20|87548.4|87498.4|87529.1|87504.1|87550.3|87505.4|87525|87497.4|56
1633003130000|2021-09-30 11:58:50|87855.6|87830.6|87866.6|87816.6|87869.7|87831.4|87853.9|87816.1|48
1633016190000|2021-09-30 15:36:30|87528.5|87503.5|87570.4|87520.4|87574.9|87524.9|87527.7|87502.7|68
1633003140000|2021-09-30 11:59:00|87866.1|87816.1|87861.6|87811.6|87866.1|87827.8|87849.8|87805.8|65
1633016200000|2021-09-30 15:36:40|87569.9|87519.9|87577.5|87527.5|87579.7|87529.7|87569.9|87519.9|70
1633003150000|2021-09-30 11:59:10|87862.4|87812.4|87861.6|87811.6|87863.9|87813.9|87858.3|87808.3|52
1633016210000|2021-09-30 15:36:50|87578|87528|87582.3|87532.3|87584.1|87534.1|87574.4|87524.4|65
1633003160000|2021-09-30 11:59:20|87861.7|87811.7|87861.3|87811.3|87862.3|87824.7|87848.7|87808.3|39
1633016220000|2021-09-30 15:37:00|87582.7|87532.7|87582.7|87532.7|87584|87534|87580.5|87530.5|56
1633003170000|2021-09-30 11:59:30|87861.5|87811.5|87848.2|87823.2|87861.5|87823.4|87846.9|87807.7|49
1633016230000|2021-09-30 15:37:10|87582.9|87532.9|87580.8|87530.8|87584.7|87534.7|87578.1|87528.1|65
1633003180000|2021-09-30 11:59:40|87848.7|87823.7|87847.2|87822.2|87849.8|87824.8|87845.5|87820.5|52
1633016240000|2021-09-30 15:37:20|87580.5|87530.5|87583.4|87533.4|87584.8|87534.8|87577.7|87527.7|69
1633003190000|2021-09-30 11:59:50|87847.8|87822.8|87875.4|87825.4|87875.4|87829.5|87847.8|87810.6|46
1633016250000|2021-09-30 15:37:30|87582.8|87532.8|87586.9|87536.9|87587.8|87547.9|87571.3|87527.5|64
1633003200000|2021-09-30 12:00:00|87875|87825|87878.5|87828.5|87880.7|87830.7|87871.4|87821.4|60
1633016260000|2021-09-30 15:37:40|87587.1|87537.1|87600.9|87550.9|87608|87558|87586.1|87536.1|67
1633003210000|2021-09-30 12:00:10|87878.3|87828.3|87861.9|87836.9|87881.4|87844.3|87861.1|87823.9|41
1633016270000|2021-09-30 15:37:50|87602|87552|87595.5|87545.5|87602.4|87552.4|87595.3|87545.3|65
1633003220000|2021-09-30 12:00:20|87862.8|87837.8|87875.9|87825.9|87876.4|87838.2|87860.8|87821.2|55
1633016280000|2021-09-30 15:38:00|87594.4|87544.4|87596.3|87546.3|87598.7|87548.7|87593.3|87543.3|64
1633003230000|2021-09-30 12:00:30|87875.7|87825.7|87862.3|87812.3|87879.5|87844.5|87861.8|87811.8|63
1633016290000|2021-09-30 15:38:10|87596.2|87546.2|87603.7|87553.7|87604.4|87554.4|87594.6|87544.6|60
1633003240000|2021-09-30 12:00:40|87862.4|87812.4|87869.6|87819.6|87869.6|87831.7|87855.7|87812.1|48
1633016300000|2021-09-30 15:38:20|87603.5|87553.5|87612.5|87562.5|87612.6|87562.6|87603.5|87553.5|54
1633003250000|2021-09-30 12:00:50|87870.4|87820.4|87854.1|87829.1|87870.5|87829.3|87853.1|87814.3|47
1633016310000|2021-09-30 15:38:30|87612.4|87562.4|87610|87560|87613.8|87563.8|87609.1|87559.1|47
1633003260000|2021-09-30 12:01:00|87854|87829|87860.6|87810.6|87863.9|87829.3|87846.3|87810|55
1633016320000|2021-09-30 15:38:40|87610.3|87560.3|87600.3|87550.3|87610.3|87560.3|87600.3|87550.3|48
1633003270000|2021-09-30 12:01:10|87860.4|87810.4|87850.4|87825.4|87863.6|87826.9|87849.7|87810.4|49
1633016330000|2021-09-30 15:38:50|87598.7|87548.7|87603.4|87553.4|87603.4|87553.4|87593.3|87543.3|60
1633003280000|2021-09-30 12:01:20|87850.2|87825.2|87864.7|87814.7|87867.6|87825.8|87849.3|87814.6|42
1633016340000|2021-09-30 15:39:00|87604|87554|87609.6|87559.6|87611.3|87561.3|87604|87554|61
1633003290000|2021-09-30 12:01:30|87862.9|87812.9|87846.1|87821.1|87864|87822.5|87845.1|87807.7|53
1633016350000|2021-09-30 15:39:10|87610.8|87560.8|87618.2|87568.2|87618.2|87568.2|87608.2|87558.2|57
1633003300000|2021-09-30 12:01:40|87845.9|87820.9|87846.1|87821.1|87862|87824.1|87844.2|87807.5|61
1633016360000|2021-09-30 15:39:20|87617.8|87567.8|87620|87570|87622.4|87572.4|87617|87567|61
1633003310000|2021-09-30 12:01:50|87845.2|87820.2|87845.4|87820.4|87846.1|87821.1|87844.8|87819.8|32
1633016370000|2021-09-30 15:39:30|87620.4|87570.4|87577.1|87527.1|87625.5|87575.5|87577.1|87527.1|64
1633003320000|2021-09-30 12:02:00|87845.1|87820.1|87845.9|87820.9|87845.9|87820.9|87844.5|87819.5|39
1633016380000|2021-09-30 15:39:40|87577.5|87527.5|87554.2|87504.2|87579|87529|87551.4|87501.4|64
1633016390000|2021-09-30 15:39:50|87554.1|87504.1|87565.4|87515.4|87567.3|87517.3|87554|87504|66
1633003330000|2021-09-30 12:02:10|87845.7|87820.7|87844.2|87819.2|87847.4|87822.4|87843.8|87818.8|51
1633016400000|2021-09-30 15:40:00|87564.8|87514.8|87577.8|87527.8|87577.9|87527.9|87564.8|87514.8|66
1633003340000|2021-09-30 12:02:20|87844.1|87819.1|87845.9|87820.9|87846.3|87821.3|87843.1|87818.1|28
1633016410000|2021-09-30 15:40:10|87578.7|87528.7|87575.5|87525.5|87580.9|87530.9|87572.3|87522.3|60
1633003350000|2021-09-30 12:02:30|87846.2|87821.2|87846.5|87821.5|87847|87822|87845.6|87820.6|37
1633016420000|2021-09-30 15:40:20|87576.2|87526.2|87575.9|87525.9|87579|87529|87572.8|87522.8|64
1633003360000|2021-09-30 12:02:40|87846.4|87821.4|87849.9|87824.9|87862|87825.9|87844.6|87808.8|53
1633016430000|2021-09-30 15:40:30|87577.7|87527.7|87573.3|87523.3|87578.3|87528.3|87571.8|87521.8|60
1633003370000|2021-09-30 12:02:50|87849.7|87824.7|87853.6|87828.6|87853.6|87828.6|87849.7|87824.7|33
1633016440000|2021-09-30 15:40:40|87573.6|87523.6|87566.5|87516.5|87576.5|87526.5|87566.5|87516.5|62
1633003380000|2021-09-30 12:03:00|87852.2|87827.2|87844.2|87819.2|87855|87830|87843|87818|62
1633016450000|2021-09-30 15:40:50|87566.8|87516.8|87550.9|87500.9|87567.3|87517.3|87547.8|87497.8|61
1633003390000|2021-09-30 12:03:10|87844.7|87819.7|87828.7|87803.7|87844.7|87819.7|87827|87790.1|45
1633016460000|2021-09-30 15:41:00|87550.6|87500.6|87551.7|87501.7|87551.7|87501.7|87545.9|87495.9|44
1633003400000|2021-09-30 12:03:20|87828.4|87803.4|87846.2|87796.2|87848.1|87810.1|87828.3|87793.3|48
1633016470000|2021-09-30 15:41:10|87551.4|87501.4|87546|87496|87553.1|87503.1|87543.8|87493.8|46
1633003410000|2021-09-30 12:03:30|87845|87795|87835.6|87810.6|87849.2|87810.8|87830.8|87793.5|43
1633016480000|2021-09-30 15:41:20|87546.1|87496.1|87555.9|87505.9|87556|87506|87545|87495|48
1633003420000|2021-09-30 12:03:40|87835.3|87810.3|87833.1|87808.1|87848.3|87811.6|87832.1|87795|30
1633016490000|2021-09-30 15:41:30|87555.7|87505.7|87561.1|87511.1|87567|87517|87555.3|87505.3|50
1633016500000|2021-09-30 15:41:40|87561.3|87511.3|87568.9|87518.9|87569.7|87519.7|87560.7|87510.7|44
1633016510000|2021-09-30 15:41:50|87569.5|87519.5|87573.8|87523.8|87574.2|87524.2|87568|87518|53
1633003430000|2021-09-30 12:03:50|87833.9|87808.9|87849.7|87799.7|87850.7|87811.7|87833.6|87799.4|37
1633016520000|2021-09-30 15:42:00|87574.2|87524.2|87573.2|87523.2|87574.2|87524.2|87568.7|87518.7|55
1633003440000|2021-09-30 12:04:00|87850.6|87800.6|87851|87801|87851.4|87811.9|87833.7|87797|40
1633016530000|2021-09-30 15:42:10|87572.1|87522.1|87580|87530|87581.3|87531.3|87572.1|87522.1|47
1633003450000|2021-09-30 12:04:10|87851.4|87801.4|87844.2|87819.2|87858.9|87820.6|87843.6|87801.4|47
1633016540000|2021-09-30 15:42:20|87578.8|87528.8|87581|87531|87582.5|87532.5|87578.5|87528.5|44
1633003460000|2021-09-30 12:04:20|87844.4|87819.4|87847.1|87822.1|87860.4|87823.5|87840.2|87803.5|57
1633016550000|2021-09-30 15:42:30|87579.9|87529.9|87586.7|87536.7|87586.7|87547.7|87571|87529.9|46
1633003470000|2021-09-30 12:04:30|87846.7|87821.7|87852.2|87827.2|87859.7|87827.9|87845.5|87809.2|48
1633016560000|2021-09-30 15:42:40|87584.6|87534.6|87582.9|87532.9|87587.2|87549|87567|87528.8|55
1633016570000|2021-09-30 15:42:50|87582.5|87532.5|87588.2|87538.2|87592.7|87548.5|87573.5|87532.5|50
1633016580000|2021-09-30 15:43:00|87589.1|87539.1|87596.2|87546.2|87596.7|87558.7|87577.8|87537.2|54
1633003480000|2021-09-30 12:04:40|87852|87827|87851.7|87826.7|87852.2|87827.2|87851.1|87826.1|29
1633016590000|2021-09-30 15:43:10|87596|87546|87597|87547|87599.1|87549.1|87593.9|87543.9|52
1633003490000|2021-09-30 12:04:50|87851.9|87826.9|87853.1|87828.1|87853.1|87828.1|87851.5|87826.5|36
1633016600000|2021-09-30 15:43:20|87598|87548|87587.3|87562.3|87601.4|87563.1|87584.2|87547.7|46
1633003500000|2021-09-30 12:05:00|87853.3|87828.3|87848.7|87823.7|87861.4|87828.6|87847.9|87811.1|37
1633016610000|2021-09-30 15:43:30|87587.8|87562.8|87599.7|87549.7|87602.7|87566.1|87582.7|87545.8|57
1633003510000|2021-09-30 12:05:10|87849|87824|87840.1|87815.1|87861.4|87824.2|87839.7|87802.3|53
1633016620000|2021-09-30 15:43:40|87599.1|87549.1|87586.9|87561.9|87600.7|87563.2|87586.4|87546.7|60
1633003520000|2021-09-30 12:05:20|87839.9|87814.9|87848.7|87798.7|87850.6|87815.4|87836.5|87798.7|48
1633016630000|2021-09-30 15:43:50|87586.6|87561.6|87594.8|87544.8|87596|87561.6|87583.8|87536.1|58
1633003530000|2021-09-30 12:05:30|87849.9|87799.9|87836.7|87811.7|87850|87812.5|87834.2|87795.8|47
1633016640000|2021-09-30 15:44:00|87593.7|87543.7|87580.1|87555.1|87597.9|87557.1|87577.3|87542.8|57
1633003540000|2021-09-30 12:05:40|87836.2|87811.2|87833.3|87808.3|87836.2|87811.2|87833.3|87808.3|35
1633016650000|2021-09-30 15:44:10|87580.2|87555.2|87598.7|87548.7|87599.6|87555.8|87578.9|87541.9|48
1633003550000|2021-09-30 12:05:50|87833.2|87808.2|87821.4|87796.4|87846.1|87809.5|87821.4|87786.3|37
1633016660000|2021-09-30 15:44:20|87599.2|87549.2|87599.4|87549.4|87601.3|87551.3|87596.9|87546.9|47
1633003560000|2021-09-30 12:06:00|87821|87796|87828.5|87778.5|87835|87796.7|87814.5|87778.2|60
1633016670000|2021-09-30 15:44:30|87599.5|87549.5|87597.5|87547.5|87603.9|87553.9|87597.2|87547.2|57
1633003570000|2021-09-30 12:06:10|87828|87778|87813.7|87763.7|87829|87791.8|87804.3|87763.7|62
1633016680000|2021-09-30 15:44:40|87597.4|87547.4|87598.2|87548.2|87600.7|87550.7|87596.2|87546.2|48
1633003580000|2021-09-30 12:06:20|87818.9|87768.9|87796.7|87771.7|87820.5|87780.2|87795.3|87760|63
1633016690000|2021-09-30 15:44:50|87598.7|87548.7|87598.6|87548.6|87603.9|87553.9|87598.6|87548.6|39
1633003590000|2021-09-30 12:06:30|87797.3|87772.3|87811.5|87761.5|87812.2|87776.2|87794.6|87758|54
1633016700000|2021-09-30 15:45:00|87603|87553|87605.2|87555.2|87606.6|87556.6|87598.2|87548.2|61
1633003600000|2021-09-30 12:06:40|87812.2|87762.2|87799.6|87774.6|87816.3|87778.1|87799|87759.6|56
1633016710000|2021-09-30 15:45:10|87605.4|87555.4|87612|87562|87614.3|87564.3|87603.5|87553.5|53
1633003610000|2021-09-30 12:06:50|87799.5|87774.5|87786.6|87761.6|87807|87775.6|87782.8|87757|63
1633016720000|2021-09-30 15:45:20|87611.8|87561.8|87614.8|87564.8|87617.1|87567.1|87611.8|87561.8|55
1633003620000|2021-09-30 12:07:00|87785.9|87760.9|87780.8|87755.8|87786.8|87761.8|87780.8|87755.8|40
1633016730000|2021-09-30 15:45:30|87614.5|87564.5|87612.4|87562.4|87614.7|87564.7|87610.5|87560.5|59
1633003630000|2021-09-30 12:07:10|87780.4|87755.4|87781.1|87731.1|87783.9|87756.4|87770.1|87726|57
1633016740000|2021-09-30 15:45:40|87612.3|87562.3|87611.3|87561.3|87612.3|87562.3|87607.5|87557.5|49
1633003640000|2021-09-30 12:07:20|87781.7|87731.7|87777.8|87727.8|87785.7|87746|87762.1|87723.2|62
1633016750000|2021-09-30 15:45:50|87611|87561|87614.8|87564.8|87616.7|87566.7|87610.8|87560.8|50
1633003650000|2021-09-30 12:07:30|87777.4|87727.4|87774.2|87749.2|87789.7|87750.9|87764.3|87727.3|56
1633016760000|2021-09-30 15:46:00|87614.5|87564.5|87615.9|87565.9|87616|87566|87611.6|87561.6|49
1633003660000|2021-09-30 12:07:40|87774.4|87749.4|87776.4|87751.4|87776.8|87751.8|87770.3|87745.3|38
1633016770000|2021-09-30 15:46:10|87615.2|87565.2|87606.8|87556.8|87616|87566|87606.3|87556.3|53
1633003670000|2021-09-30 12:07:50|87776.9|87751.9|87783.5|87758.5|87797.3|87758.7|87772.6|87737.7|53
1633016780000|2021-09-30 15:46:20|87605.8|87555.8|87629.2|87579.2|87629.2|87579.2|87605.8|87555.8|61
1633003680000|2021-09-30 12:08:00|87784.5|87759.5|87793.6|87743.6|87796.4|87761|87780.2|87742.4|51
1633016790000|2021-09-30 15:46:30|87627.6|87577.6|87630.6|87580.6|87632.9|87582.9|87619.4|87569.4|57
1633003690000|2021-09-30 12:08:10|87793.2|87743.2|87799.4|87749.4|87799.4|87760|87781.8|87742.3|55
1633016800000|2021-09-30 15:46:40|87630.5|87580.5|87635.1|87585.1|87637|87587|87629.1|87579.1|63
1633003700000|2021-09-30 12:08:20|87799.7|87749.7|87787.6|87762.6|87801.8|87763.3|87786.4|87748.4|47
1633016810000|2021-09-30 15:46:50|87634.2|87584.2|87639.2|87589.2|87639.2|87589.2|87633.9|87583.9|54
1633003710000|2021-09-30 12:08:30|87787.7|87762.7|87778.6|87753.6|87798.3|87762.9|87776.5|87742.9|58
1633016820000|2021-09-30 15:47:00|87639.9|87589.9|87638.4|87588.4|87640.3|87590.3|87635.9|87585.9|53
1633003720000|2021-09-30 12:08:40|87778.4|87753.4|87790.9|87740.9|87790.9|87757.5|87775.3|87738.2|51
1633016830000|2021-09-30 15:47:10|87638.6|87588.6|87647|87597|87647.7|87597.7|87635.7|87585.7|46
1633003730000|2021-09-30 12:08:50|87789.6|87739.6|87775.5|87750.5|87791|87753.4|87774.6|87737.5|41
1633016840000|2021-09-30 15:47:20|87644.5|87594.5|87649.3|87599.3|87656.3|87606.3|87644.5|87594.5|59
1633003740000|2021-09-30 12:09:00|87776.5|87751.5|87768.7|87743.7|87787.6|87752.3|87767|87737.1|58
1633016850000|2021-09-30 15:47:30|87650.2|87600.2|87656|87606|87658.1|87608.1|87649.1|87599.1|59
1633003750000|2021-09-30 12:09:10|87769.1|87744.1|87779.8|87754.8|87790.2|87755.6|87768.8|87734.9|45
1633016860000|2021-09-30 15:47:40|87655.4|87605.4|87660.7|87610.7|87667.5|87617.5|87653.7|87603.7|63
1633003760000|2021-09-30 12:09:20|87780.4|87755.4|87779.1|87754.1|87781.6|87756.6|87777.2|87752.2|34
1633016870000|2021-09-30 15:47:50|87662.1|87612.1|87666.2|87616.2|87669.2|87619.2|87662.1|87612.1|57
1633003770000|2021-09-30 12:09:30|87779|87754|87774.1|87749.1|87785.6|87756.6|87772.9|87735.6|47
1633016880000|2021-09-30 15:48:00|87665.4|87615.4|87664.1|87614.1|87669.1|87619.1|87664|87614|57
1633016890000|2021-09-30 15:48:10|87664.4|87614.4|87662|87612|87668.5|87618.5|87661.1|87611.1|55
1633016900000|2021-09-30 15:48:20|87661.9|87611.9|87663.3|87613.3|87663.6|87613.6|87653.3|87603.3|62
1633016910000|2021-09-30 15:48:30|87663.2|87613.2|87662.9|87612.9|87664.3|87614.3|87659.2|87609.2|51
1633016920000|2021-09-30 15:48:40|87661.6|87611.6|87663.5|87613.5|87666.4|87616.4|87659.8|87609.8|51
1633016930000|2021-09-30 15:48:50|87663.4|87613.4|87666.6|87616.6|87666.6|87616.6|87662.9|87612.9|53
1633016940000|2021-09-30 15:49:00|87666.2|87616.2|87668.1|87618.1|87670|87620|87665.4|87615.4|65
1633016950000|2021-09-30 15:49:10|87667.9|87617.9|87665.8|87615.8|87673.3|87623.3|87664|87614|65
1633003780000|2021-09-30 12:09:40|87773.8|87748.8|87780.4|87730.4|87786.6|87748.8|87768.7|87730.4|46
1633016960000|2021-09-30 15:49:20|87669.9|87619.9|87661.9|87611.9|87669.9|87619.9|87657|87607|59
1633016970000|2021-09-30 15:49:30|87662.7|87612.7|87650.9|87600.9|87662.8|87618.1|87642.7|87600.9|54
1633003790000|2021-09-30 12:09:50|87768.4|87743.4|87792.2|87742.2|87792.2|87750.6|87767.8|87733.9|43
1633016980000|2021-09-30 15:49:40|87651.7|87601.7|87644.9|87594.9|87652|87602|87643.7|87593.7|56
1633003800000|2021-09-30 12:10:00|87792.1|87742.1|87778.1|87753.1|87797.1|87757.9|87778.1|87739.5|56
1633016990000|2021-09-30 15:49:50|87643.6|87593.6|87644.4|87594.4|87648.9|87598.9|87641.6|87591.6|62
1633003810000|2021-09-30 12:10:10|87778.3|87753.3|87780.8|87755.8|87795.9|87757.9|87778.3|87741.1|52
1633017000000|2021-09-30 15:50:00|87643.3|87593.3|87636.2|87586.2|87648.3|87605.3|87629.9|87585.9|63
1633003820000|2021-09-30 12:10:20|87780.6|87755.6|87780|87755|87781.5|87756.5|87780|87755|27
1633017010000|2021-09-30 15:50:10|87635.9|87585.9|87632.1|87582.1|87637.8|87587.8|87631.4|87581.4|53
1633003830000|2021-09-30 12:10:30|87780.1|87755.1|87778.3|87753.3|87780.4|87755.4|87778.3|87753.3|35
1633017020000|2021-09-30 15:50:20|87631.7|87581.7|87645.1|87595.1|87645.5|87595.5|87631.7|87581.7|56
1633003840000|2021-09-30 12:10:40|87778.4|87753.4|87779.1|87754.1|87780.9|87755.9|87777.6|87752.6|34
1633017030000|2021-09-30 15:50:30|87644.5|87594.5|87643.2|87593.2|87646.1|87596.1|87640.8|87590.8|53
1633003850000|2021-09-30 12:10:50|87778.8|87753.8|87777.3|87752.3|87780.5|87755.5|87776.6|87751.6|51
1633017040000|2021-09-30 15:50:40|87644.4|87594.4|87655|87605|87657.7|87607.7|87642.2|87592.2|60
1633003860000|2021-09-30 12:11:00|87776.9|87751.9|87779.5|87754.5|87779.6|87754.6|87776.6|87751.6|40
1633017050000|2021-09-30 15:50:50|87654.9|87604.9|87658.5|87608.5|87658.9|87608.9|87653|87603|42
1633003870000|2021-09-30 12:11:10|87779.8|87754.8|87781.9|87756.9|87796.8|87759|87778.4|87746.5|34
1633017060000|2021-09-30 15:51:00|87657.1|87607.1|87661|87611|87662.4|87612.4|87656.9|87606.9|41
1633003880000|2021-09-30 12:11:20|87781.3|87756.3|87782.6|87757.6|87784.8|87759.8|87779.2|87754.2|37
1633017070000|2021-09-30 15:51:10|87660.9|87610.9|87660|87610|87662.9|87612.9|87658.3|87608.3|40
1633003890000|2021-09-30 12:11:30|87783.4|87758.4|87780.6|87755.6|87785.9|87760.9|87780.3|87755.3|31
1633017080000|2021-09-30 15:51:20|87659.1|87609.1|87653.7|87603.7|87659.1|87609.1|87653.3|87603.3|51
1633003900000|2021-09-30 12:11:40|87780.1|87755.1|87780.6|87755.6|87782.6|87757.6|87779.8|87754.8|40
1633017090000|2021-09-30 15:51:30|87653.9|87603.9|87656.2|87606.2|87656.4|87606.4|87651.1|87601.1|51
1633003910000|2021-09-30 12:11:50|87780.7|87755.7|87779.9|87754.9|87781.9|87756.9|87778.7|87753.7|38
1633017100000|2021-09-30 15:51:40|87656.3|87606.3|87661.8|87611.8|87662.9|87612.9|87656.3|87606.3|41
1633003920000|2021-09-30 12:12:00|87781.5|87756.5|87793.6|87768.6|87793.9|87768.9|87781.5|87756.5|55
1633017110000|2021-09-30 15:51:50|87662.3|87612.3|87664.7|87614.7|87666.6|87616.6|87659.3|87609.3|48
1633017120000|2021-09-30 15:52:00|87664.6|87614.6|87657.1|87607.1|87664.9|87614.9|87657.1|87607.1|47
1633017130000|2021-09-30 15:52:10|87659.8|87609.8|87659.7|87609.7|87661.6|87611.6|87657.3|87607.3|36
1633017140000|2021-09-30 15:52:20|87660.2|87610.2|87660.1|87610.1|87667|87617|87659.7|87609.7|62
1633017150000|2021-09-30 15:52:30|87660|87610|87657.5|87607.5|87661.7|87611.7|87653.3|87603.3|54
1633017160000|2021-09-30 15:52:40|87657.3|87607.3|87665|87615|87669.8|87619.8|87657.1|87607.1|58
1633017170000|2021-09-30 15:52:50|87665.1|87615.1|87651.8|87601.8|87665.6|87615.6|87650.6|87600.6|60
1633017180000|2021-09-30 15:53:00|87652.3|87602.3|87647|87597|87654.7|87604.7|87642.7|87592.7|45
1633017190000|2021-09-30 15:53:10|87647.6|87597.6|87642.6|87592.6|87648.1|87598.1|87637.5|87587.5|50
1633003930000|2021-09-30 12:12:10|87793.7|87768.7|87794.1|87769.1|87803.7|87778.7|87791.5|87766.5|47
1633017200000|2021-09-30 15:53:20|87642.1|87592.1|87642.4|87592.4|87647.7|87597.7|87639.6|87589.6|62
1633003940000|2021-09-30 12:12:20|87794.6|87769.6|87787.6|87762.6|87797.8|87772.8|87786.8|87761.8|47
1633017210000|2021-09-30 15:53:30|87641.6|87591.6|87636|87586|87641.7|87591.7|87632.7|87582.7|57
1633003950000|2021-09-30 12:12:30|87788.5|87763.5|87784.4|87759.4|87798.9|87763.6|87781.4|87745.3|45
1633017220000|2021-09-30 15:53:40|87633.8|87583.8|87639.9|87589.9|87640.4|87600|87623.3|87582.3|47
1633003960000|2021-09-30 12:12:40|87787.6|87762.6|87785.3|87760.3|87789.8|87764.8|87783.9|87758.9|42
1633017230000|2021-09-30 15:53:50|87639.8|87589.8|87643.5|87593.5|87643.8|87593.8|87638|87588|51
1633003970000|2021-09-30 12:12:50|87798.2|87748.2|87796.6|87771.6|87808|87771.6|87786|87748.2|46
1633017240000|2021-09-30 15:54:00|87643.4|87593.4|87645.7|87595.7|87648.4|87598.4|87642|87592|54
1633003980000|2021-09-30 12:13:00|87794.3|87769.3|87793.7|87768.7|87809.7|87772.3|87793|87756.8|50
1633017250000|2021-09-30 15:54:10|87645.8|87595.8|87654.2|87604.2|87656.7|87619.5|87643.2|87594.2|58
1633003990000|2021-09-30 12:13:10|87794.6|87769.6|87808.8|87758.8|87808.8|87771.1|87791.6|87758.1|49
1633017260000|2021-09-30 15:54:20|87653.1|87603.1|87651.7|87601.7|87653.1|87613.8|87636.1|87595.7|52
1633004000000|2021-09-30 12:13:20|87808.2|87758.2|87799.6|87774.6|87810.7|87776.7|87797.8|87758.2|46
1633017270000|2021-09-30 15:54:30|87653.1|87603.1|87651.7|87601.7|87653.5|87603.5|87649.6|87599.6|47
1633004010000|2021-09-30 12:13:30|87799.7|87774.7|87795.5|87770.5|87807.6|87777|87793.9|87756.8|49
1633017280000|2021-09-30 15:54:40|87651.5|87601.5|87648.5|87598.5|87653|87603|87644.4|87594.4|42
1633004020000|2021-09-30 12:13:40|87795.3|87770.3|87795.1|87770.1|87796|87771|87794.2|87769.2|47
1633017290000|2021-09-30 15:54:50|87647.9|87597.9|87626.5|87576.5|87648.5|87598.5|87625|87575|49
1633004030000|2021-09-30 12:13:50|87794.8|87769.8|87809.7|87784.7|87818.2|87784.7|87794.1|87768.2|51
1633017300000|2021-09-30 15:55:00|87627.2|87577.2|87613.9|87563.9|87628.7|87578.7|87598.2|87548.2|64
1633004040000|2021-09-30 12:14:00|87809.4|87784.4|87808.9|87783.9|87809.8|87784.8|87806.7|87781.7|44
1633017310000|2021-09-30 15:55:10|87614.7|87564.7|87633.3|87583.3|87639.7|87589.7|87614.7|87564.7|62
1633004050000|2021-09-30 12:14:10|87808.7|87783.7|87820.3|87795.3|87828.3|87795.9|87808.7|87778.3|63
1633017320000|2021-09-30 15:55:20|87636.9|87586.9|87633.3|87583.3|87637|87587|87633|87583|57
1633004060000|2021-09-30 12:14:20|87820.1|87795.1|87822.1|87797.1|87824|87799|87817.8|87792.8|50
1633017330000|2021-09-30 15:55:30|87631.7|87581.7|87635.3|87585.3|87638.1|87588.1|87630.6|87580.6|55
1633004070000|2021-09-30 12:14:30|87821|87796|87821.3|87796.3|87822.2|87797.2|87820.3|87795.3|44
1633017340000|2021-09-30 15:55:40|87635|87585|87627.5|87577.5|87635.8|87585.8|87624.5|87574.5|53
1633017350000|2021-09-30 15:55:50|87628.4|87578.4|87619.3|87569.3|87629.9|87579.9|87615|87565|55
1633004080000|2021-09-30 12:14:40|87822.5|87797.5|87829.5|87804.5|87837.1|87807.2|87822.5|87787|41
1633017360000|2021-09-30 15:56:00|87619.8|87569.8|87610.9|87560.9|87620|87570|87608|87558|58
1633004090000|2021-09-30 12:14:50|87829.6|87804.6|87832.7|87807.7|87843.3|87810.5|87829.6|87793.3|48
1633017370000|2021-09-30 15:56:10|87610.6|87560.6|87610.6|87560.6|87613|87563|87605.4|87555.4|53
1633004100000|2021-09-30 12:15:00|87832.8|87807.8|87836.7|87811.7|87848.9|87813|87831.3|87797.4|57
1633017380000|2021-09-30 15:56:20|87609.1|87559.1|87618.4|87568.4|87618.4|87568.4|87609|87559|56
1633004110000|2021-09-30 12:15:10|87837.2|87812.2|87831.1|87806.1|87844.7|87812.2|87830.3|87794.3|58
1633017390000|2021-09-30 15:56:30|87618.5|87568.5|87619.2|87569.2|87623.5|87573.5|87616.4|87566.4|48
1633004120000|2021-09-30 12:15:20|87829.9|87804.9|87807.6|87782.6|87830.7|87805.7|87807.3|87782.3|62
1633017400000|2021-09-30 15:56:40|87619.4|87569.4|87610|87560|87619.4|87569.4|87608.6|87558.6|54
1633004130000|2021-09-30 12:15:30|87807.7|87782.7|87796.3|87771.3|87810.8|87783.2|87796.1|87758.6|54
1633017410000|2021-09-30 15:56:50|87609.6|87559.6|87611.8|87561.8|87611.8|87561.8|87608.8|87558.8|47
1633004140000|2021-09-30 12:15:40|87796.5|87771.5|87813.3|87763.3|87815.6|87776.9|87796.3|87762.6|56
1633017420000|2021-09-30 15:57:00|87611.7|87561.7|87617.5|87567.5|87617.5|87567.5|87610.9|87560.9|42
1633004150000|2021-09-30 12:15:50|87813.1|87763.1|87803.9|87778.9|87817.4|87780.7|87803.9|87761.7|55
1633017430000|2021-09-30 15:57:10|87616.8|87566.8|87612.4|87562.4|87616.8|87566.8|87612.4|87562.4|34
1633004160000|2021-09-30 12:16:00|87803.8|87778.8|87796.8|87771.8|87813.2|87780.2|87796.5|87761.2|48
1633017440000|2021-09-30 15:57:20|87612.6|87562.6|87604.4|87554.4|87612.6|87562.6|87602.4|87552.4|43
1633004170000|2021-09-30 12:16:10|87797|87772|87792.7|87767.7|87798.1|87773.1|87792.7|87767.7|38
1633017450000|2021-09-30 15:57:30|87603.4|87553.4|87601.1|87551.1|87605.1|87555.1|87599.7|87549.7|43
1633004180000|2021-09-30 12:16:20|87791.4|87766.4|87792.9|87767.9|87793|87768|87791|87766|41
1633017460000|2021-09-30 15:57:40|87603.3|87553.3|87617.6|87567.6|87623.1|87573.1|87603.3|87553.3|64
1633004190000|2021-09-30 12:16:30|87793|87768|87812.3|87762.3|87812.7|87773.5|87793|87759.1|41
1633017470000|2021-09-30 15:57:50|87618.1|87568.1|87614.9|87564.9|87619.5|87569.5|87613.7|87563.7|52
1633004200000|2021-09-30 12:16:40|87812.2|87762.2|87804.2|87779.2|87816.4|87779.9|87799.4|87762.2|44
1633017480000|2021-09-30 15:58:00|87614.6|87564.6|87620.9|87570.9|87622.8|87572.8|87614.6|87564.6|52
1633004210000|2021-09-30 12:16:50|87804|87779|87808.2|87783.2|87808.2|87783.2|87803.6|87778.6|43
1633017490000|2021-09-30 15:58:10|87620.7|87570.7|87621.9|87571.9|87624.2|87574.2|87620.7|87570.7|40
1633004220000|2021-09-30 12:17:00|87808.3|87783.3|87808.5|87783.5|87809.8|87784.8|87806.9|87781.9|43
1633017500000|2021-09-30 15:58:20|87621.7|87571.7|87632.7|87582.7|87632.7|87582.7|87621.3|87571.3|54
1633004230000|2021-09-30 12:17:10|87808.9|87783.9|87812.6|87787.6|87813.1|87788.1|87807.2|87782.2|45
1633017510000|2021-09-30 15:58:30|87633.5|87583.5|87634.6|87584.6|87636|87586|87630.8|87580.8|56
1633004240000|2021-09-30 12:17:20|87812.5|87787.5|87813.8|87788.8|87814.1|87789.1|87812.5|87787.5|33
1633017520000|2021-09-30 15:58:40|87634.8|87584.8|87629.2|87579.2|87635.4|87585.4|87629|87579|49
1633004250000|2021-09-30 12:17:30|87813.7|87788.7|87810.1|87785.1|87823.4|87788.8|87808.7|87772.6|43
1633017530000|2021-09-30 15:58:50|87629.3|87579.3|87618.2|87568.2|87631.1|87581.1|87616.5|87566.5|50
1633004260000|2021-09-30 12:17:40|87810.2|87785.2|87813.2|87788.2|87825.9|87789.1|87809.2|87775|45
1633017540000|2021-09-30 15:59:00|87617.6|87567.6|87622.5|87572.5|87624.1|87574.1|87615.4|87565.4|58
1633004270000|2021-09-30 12:17:50|87813|87788|87810.1|87785.1|87822.2|87788.6|87808|87771.8|45
1633017550000|2021-09-30 15:59:10|87622.8|87572.8|87622.4|87572.4|87624.9|87574.9|87621.9|87571.9|45
1633004280000|2021-09-30 12:18:00|87810|87785|87811.5|87786.5|87812.4|87787.4|87809|87784|44
1633017560000|2021-09-30 15:59:20|87622.2|87572.2|87614.5|87564.5|87622.9|87572.9|87613.5|87563.5|41
1633004290000|2021-09-30 12:18:10|87811.3|87786.3|87808.9|87783.9|87812.8|87787.8|87807.1|87782.1|52
1633017570000|2021-09-30 15:59:30|87614.1|87564.1|87616.2|87566.2|87616.2|87566.2|87611.2|87561.2|49
1633004300000|2021-09-30 12:18:20|87808.8|87783.8|87824|87774|87824|87786.1|87808.7|87772.7|44
1633017580000|2021-09-30 15:59:40|87616.4|87566.4|87613.2|87563.2|87618.9|87568.9|87611.4|87561.4|43
1633004310000|2021-09-30 12:18:30|87824.3|87774.3|87811.3|87786.3|87825.3|87788.2|87810.2|87774.1|36
1633017590000|2021-09-30 15:59:50|87613.1|87563.1|87616.8|87566.8|87622.3|87572.3|87611.4|87561.4|57
1633004320000|2021-09-30 12:18:40|87811.1|87786.1|87811.8|87786.8|87813.7|87788.7|87810.1|87785.1|45
1633017600000|2021-09-30 16:00:00|87617.3|87567.3|87626.1|87576.1|87627.8|87577.8|87615.8|87565.8|69
1633004330000|2021-09-30 12:18:50|87812|87787|87810.3|87785.3|87812.7|87787.7|87808.8|87783.8|52
1633017610000|2021-09-30 16:00:10|87626.7|87576.7|87633.1|87583.1|87633.8|87583.8|87620.9|87570.9|56
1633004340000|2021-09-30 12:19:00|87810.8|87785.8|87809|87784|87812.7|87787.7|87809|87784|42
1633017620000|2021-09-30 16:00:20|87632.4|87582.4|87630.1|87580.1|87632.6|87582.6|87624.9|87574.9|59
1633004350000|2021-09-30 12:19:10|87809.2|87784.2|87807.6|87782.6|87809.5|87784.5|87806.7|87781.7|38
1633017630000|2021-09-30 16:00:30|87631.3|87581.3|87621.2|87571.2|87631.3|87581.3|87618.7|87568.7|63
1633004360000|2021-09-30 12:19:20|87807.5|87782.5|87803.7|87778.7|87807.5|87782.5|87801.9|87776.9|48
1633017640000|2021-09-30 16:00:40|87620.9|87570.9|87622.3|87572.3|87622.3|87572.3|87615.8|87565.8|57
1633004370000|2021-09-30 12:19:30|87804|87779|87809|87784|87809.2|87784.2|87803.6|87778.6|46
1633017650000|2021-09-30 16:00:50|87621.6|87571.6|87619.5|87569.5|87625.7|87575.7|87619.5|87569.5|47
1633004380000|2021-09-30 12:19:40|87808.9|87783.9|87804.3|87779.3|87809.3|87784.3|87804.1|87779.1|37
1633017660000|2021-09-30 16:01:00|87620.7|87570.7|87615.6|87565.6|87620.7|87570.7|87615.6|87565.6|43
1633004390000|2021-09-30 12:19:50|87803.5|87778.5|87810.9|87785.9|87810.9|87785.9|87803.5|87778.5|50
1633017670000|2021-09-30 16:01:10|87616.2|87566.2|87619.1|87569.1|87619.3|87569.3|87615.5|87565.5|56
1633004400000|2021-09-30 12:20:00|87812.7|87787.7|87806.9|87781.9|87824.2|87796.3|87805.2|87773.6|65
1633017680000|2021-09-30 16:01:20|87617.7|87567.7|87625|87575|87628.3|87578.3|87617.3|87567.3|49
1633004410000|2021-09-30 12:20:10|87807.2|87782.2|87805.2|87780.2|87808.3|87783.3|87803.2|87778.2|52
1633017690000|2021-09-30 16:01:30|87625.3|87575.3|87626.7|87576.7|87629|87579|87623.3|87573.3|59
1633004420000|2021-09-30 12:20:20|87805.8|87780.8|87802.6|87777.6|87807.1|87782.1|87802.4|87777.4|47
1633017700000|2021-09-30 16:01:40|87627.4|87577.4|87629.3|87579.3|87629.6|87579.6|87626.9|87576.9|40
1633004430000|2021-09-30 12:20:30|87801.5|87776.5|87794.8|87769.8|87806.5|87777|87792.7|87755.9|55
1633017710000|2021-09-30 16:01:50|87628.6|87578.6|87632.4|87582.4|87633.2|87583.2|87626.9|87576.9|50
1633004440000|2021-09-30 12:20:40|87794.6|87769.6|87789.5|87764.5|87795.9|87770.9|87788.4|87763.4|48
1633017720000|2021-09-30 16:02:00|87632.6|87582.6|87620.3|87570.3|87636.9|87586.9|87620.3|87570.3|60
1633004450000|2021-09-30 12:20:50|87789.7|87764.7|87789.7|87764.7|87790.3|87765.3|87787.8|87762.8|46
1633017730000|2021-09-30 16:02:10|87619.1|87569.1|87614.3|87564.3|87619.1|87569.1|87611.4|87561.4|60
1633004460000|2021-09-30 12:21:00|87789.5|87764.5|87778.8|87753.8|87789.8|87764.8|87778.4|87753.4|53
1633017740000|2021-09-30 16:02:20|87614.1|87564.1|87610.7|87560.7|87614.1|87564.1|87599.2|87549.2|60
1633004470000|2021-09-30 12:21:10|87778.9|87753.9|87751|87726|87778.9|87753.9|87750.1|87718.9|51
1633017750000|2021-09-30 16:02:30|87611.6|87561.6|87617.5|87567.5|87617.5|87567.5|87611.5|87561.5|50
1633004480000|2021-09-30 12:21:20|87751.5|87726.5|87758.3|87708.3|87759.4|87727|87744.2|87706.2|56
1633017760000|2021-09-30 16:02:40|87616.6|87566.6|87617.9|87567.9|87619.9|87569.9|87613.7|87563.7|46
1633004490000|2021-09-30 12:21:30|87758.2|87708.2|87750.3|87725.3|87761.8|87725.7|87743.2|87706.1|51
1633017770000|2021-09-30 16:02:50|87618.7|87568.7|87632.7|87582.7|87633.7|87583.7|87617.1|87567.1|53
1633004500000|2021-09-30 12:21:40|87749.5|87724.5|87749.2|87724.2|87765.9|87727.4|87748|87713.3|37
1633017780000|2021-09-30 16:03:00|87632|87582|87630.5|87580.5|87632.8|87582.8|87630|87580|46
1633004510000|2021-09-30 12:21:50|87749|87724|87740.6|87715.6|87761.3|87724.3|87737.6|87703.1|60
1633017790000|2021-09-30 16:03:10|87630.4|87580.4|87628|87578|87630.4|87580.4|87628|87578|39
1633004520000|2021-09-30 12:22:00|87740.5|87715.5|87759.5|87734.5|87759.5|87734.5|87737.4|87712.4|65
1633017800000|2021-09-30 16:03:20|87627.3|87577.3|87627.6|87577.6|87628.8|87578.8|87620.3|87570.3|49
1633004530000|2021-09-30 12:22:10|87760|87735|87759.4|87734.4|87773.1|87736|87756.3|87720.6|55
1633017810000|2021-09-30 16:03:30|87627.7|87577.7|87632.2|87582.2|87632.6|87582.6|87626|87576|43
1633004540000|2021-09-30 12:22:20|87759.5|87734.5|87758.9|87733.9|87773.1|87736.6|87758.1|87722.7|46
1633017820000|2021-09-30 16:03:40|87632.1|87582.1|87630.2|87580.2|87633.7|87583.7|87626|87576|47
1633004550000|2021-09-30 12:22:30|87759.7|87734.7|87761.2|87736.2|87761.2|87736.2|87758.5|87733.5|41
1633017830000|2021-09-30 16:03:50|87629.4|87579.4|87633.5|87583.5|87633.7|87583.7|87629|87579|45
1633004560000|2021-09-30 12:22:40|87761.5|87736.5|87759.6|87734.6|87765.2|87740.2|87759.1|87734.1|56
1633017840000|2021-09-30 16:04:00|87636|87586|87632.5|87582.5|87636|87586|87631.3|87581.3|57
1633004570000|2021-09-30 12:22:50|87758.5|87733.5|87756.4|87731.4|87758.8|87733.8|87756.4|87731.4|47
1633017850000|2021-09-30 16:04:10|87633.1|87583.1|87621.9|87571.9|87633.1|87583.1|87620.9|87570.9|48
1633004580000|2021-09-30 12:23:00|87756.7|87731.7|87761.4|87736.4|87762.8|87737.8|87756.4|87731.4|37
1633017860000|2021-09-30 16:04:20|87621.5|87571.5|87621.9|87571.9|87627.9|87577.9|87619.6|87569.6|52
1633004590000|2021-09-30 12:23:10|87761.3|87736.3|87760.1|87735.1|87762.2|87737.2|87759.4|87734.4|26
1633017870000|2021-09-30 16:04:30|87621.5|87571.5|87621|87571|87623.9|87573.9|87619.4|87569.4|49
1633004600000|2021-09-30 12:23:20|87760.4|87735.4|87764.3|87739.3|87776.1|87740.2|87759.8|87726.1|36
1633017880000|2021-09-30 16:04:40|87621.1|87571.1|87624.6|87574.6|87625.8|87575.8|87620.2|87570.2|30
1633004610000|2021-09-30 12:23:30|87764.5|87739.5|87763.7|87738.7|87764.5|87739.5|87761.7|87736.7|42
1633017890000|2021-09-30 16:04:50|87624.3|87574.3|87622.7|87572.7|87625.7|87575.7|87621.4|87571.4|33
1633004620000|2021-09-30 12:23:40|87762.9|87737.9|87761.4|87736.4|87763.5|87738.5|87755.9|87730.9|51
1633017900000|2021-09-30 16:05:00|87622.8|87572.8|87610.5|87560.5|87624.1|87574.1|87605.5|87555.5|59
1633017910000|2021-09-30 16:05:10|87611.2|87561.2|87606.4|87556.4|87613.1|87563.1|87600.6|87550.6|63
1633004630000|2021-09-30 12:23:50|87761.6|87736.6|87766.8|87741.8|87768.5|87743.5|87761.6|87736.6|42
1633017920000|2021-09-30 16:05:20|87606.7|87556.7|87595.5|87545.5|87610|87560|87593.2|87543.2|66
1633004640000|2021-09-30 12:24:00|87766.9|87741.9|87772|87747|87773.2|87748.2|87765.8|87740.8|43
1633017930000|2021-09-30 16:05:30|87595.1|87545.1|87596.1|87546.1|87598.8|87548.8|87589.8|87539.8|67
1633004650000|2021-09-30 12:24:10|87773.5|87748.5|87790.8|87765.8|87791.1|87766.1|87771.5|87746.5|62
1633017940000|2021-09-30 16:05:40|87596.9|87546.9|87594.2|87544.2|87597.6|87547.6|87593.7|87543.7|51
1633004660000|2021-09-30 12:24:20|87790.2|87765.2|87787.3|87762.3|87792.1|87767.1|87785.3|87760.3|51
1633017950000|2021-09-30 16:05:50|87594|87544|87615.7|87565.7|87616.4|87566.4|87593.9|87543.9|58
1633004670000|2021-09-30 12:24:30|87786.7|87761.7|87794.7|87744.7|87804.4|87766.6|87783.8|87744.5|54
1633017960000|2021-09-30 16:06:00|87615.5|87565.5|87608.8|87558.8|87616.5|87566.5|87608.8|87558.8|52
1633004680000|2021-09-30 12:24:40|87795|87745|87784.4|87759.4|87797.5|87761.6|87781.6|87744.4|37
1633017970000|2021-09-30 16:06:10|87607.2|87557.2|87605|87555|87608.8|87558.8|87600.7|87550.7|63
1633004690000|2021-09-30 12:24:50|87783.7|87758.7|87789|87764|87789.4|87764.4|87783.7|87758.7|35
1633017980000|2021-09-30 16:06:20|87604.9|87554.9|87605.1|87555.1|87605.8|87555.8|87593.5|87543.5|63
1633004700000|2021-09-30 12:25:00|87788.6|87763.6|87792.5|87767.5|87806.2|87767.5|87787.7|87755.1|44
1633017990000|2021-09-30 16:06:30|87605.5|87555.5|87605.7|87555.7|87606.6|87556.6|87603.8|87553.8|51
1633004710000|2021-09-30 12:25:10|87791.9|87766.9|87807|87757|87807.9|87768.5|87791.8|87754.9|35
1633018000000|2021-09-30 16:06:40|87606.2|87556.2|87602.9|87552.9|87607.1|87557.1|87600.4|87550.4|48
1633018010000|2021-09-30 16:06:50|87602.4|87552.4|87592.3|87542.3|87609|87559|87590.8|87540.8|66
1633004720000|2021-09-30 12:25:20|87807.4|87757.4|87806.3|87756.3|87807.4|87767.4|87792.4|87753.6|37
1633018020000|2021-09-30 16:07:00|87592.4|87542.4|87594.8|87544.8|87598.8|87548.8|87591.2|87541.2|49
1633004730000|2021-09-30 12:25:30|87805.9|87755.9|87800.6|87775.6|87812.1|87775.6|87791.4|87755.5|49
1633018030000|2021-09-30 16:07:10|87596|87546|87598.3|87548.3|87598.4|87548.4|87593.9|87543.9|44
1633018040000|2021-09-30 16:07:20|87598.2|87548.2|87595.8|87545.8|87599.3|87549.3|87591.9|87541.9|54
1633004740000|2021-09-30 12:25:40|87800.5|87775.5|87794.4|87769.4|87815.5|87779.2|87794.4|87757.7|54
1633018050000|2021-09-30 16:07:30|87595.9|87545.9|87598.9|87548.9|87601.1|87551.1|87595.9|87545.9|45
1633004750000|2021-09-30 12:25:50|87794.1|87769.1|87796.3|87771.3|87797.6|87772.6|87793.7|87768.7|47
1633018060000|2021-09-30 16:07:40|87599|87549|87597.9|87547.9|87602|87552|87597.9|87547.9|49
1633004760000|2021-09-30 12:26:00|87796.1|87771.1|87792.4|87767.4|87796.3|87771.3|87790.3|87765.3|27
1633018070000|2021-09-30 16:07:50|87597|87547|87602.5|87552.5|87608.7|87558.7|87597|87547|55
1633004770000|2021-09-30 12:26:10|87792.3|87767.3|87795.8|87770.8|87801.9|87771.4|87788.3|87750.2|45
1633018080000|2021-09-30 16:08:00|87602.3|87552.3|87607.4|87557.4|87608.1|87558.1|87600.1|87550.1|51
1633004780000|2021-09-30 12:26:20|87795.9|87770.9|87792.1|87767.1|87796.5|87771.5|87791.5|87766.5|44
1633018090000|2021-09-30 16:08:10|87606.8|87556.8|87607.9|87557.9|87612.3|87562.3|87605.6|87555.6|33
1633004790000|2021-09-30 12:26:30|87792.3|87767.3|87796.3|87771.3|87797.3|87772.3|87789.7|87764.7|48
1633018100000|2021-09-30 16:08:20|87608.9|87558.9|87611.4|87561.4|87612.3|87562.3|87607.1|87557.1|39
1633004800000|2021-09-30 12:26:40|87797|87772|87796.3|87771.3|87797.5|87772.5|87796.3|87771.3|31
1633018110000|2021-09-30 16:08:30|87610.3|87560.3|87616.3|87566.3|87619.7|87569.7|87610.3|87560.3|48
1633004810000|2021-09-30 12:26:50|87796.7|87771.7|87791.9|87766.9|87797.3|87772.3|87791.9|87766.9|25
1633018120000|2021-09-30 16:08:40|87615.7|87565.7|87618.2|87568.2|87621.1|87583.7|87606.9|87562.9|53
1633004820000|2021-09-30 12:27:00|87791.5|87766.5|87791.1|87766.1|87791.5|87766.5|87788.2|87763.2|24
1633018130000|2021-09-30 16:08:50|87618.3|87568.3|87624.3|87574.3|87624.5|87574.5|87618.3|87568.3|47
1633004830000|2021-09-30 12:27:10|87791.3|87766.3|87796.4|87771.4|87797.3|87772.3|87791|87766|34
1633018140000|2021-09-30 16:09:00|87623.3|87573.3|87627.7|87577.7|87632.2|87582.2|87622.8|87572.8|55
1633004840000|2021-09-30 12:27:20|87797.1|87772.1|87790.4|87765.4|87803.2|87772.1|87790.3|87753.2|34
1633018150000|2021-09-30 16:09:10|87626.7|87576.7|87630.4|87580.4|87633.3|87583.3|87626.1|87576.1|56
1633004850000|2021-09-30 12:27:30|87789.5|87764.5|87789.7|87764.7|87790.6|87765.6|87788.4|87763.4|41
1633018160000|2021-09-30 16:09:20|87630.9|87580.9|87626.6|87576.6|87631.2|87581.2|87626.6|87576.6|29
1633004860000|2021-09-30 12:27:40|87791.1|87766.1|87797.8|87772.8|87803.9|87773.6|87791.1|87753.5|45
1633018170000|2021-09-30 16:09:30|87626.3|87576.3|87628.3|87578.3|87628.9|87578.9|87624.6|87574.6|52
1633004870000|2021-09-30 12:27:50|87798.1|87773.1|87798.3|87773.3|87809.9|87774.6|87797.4|87759.8|36
1633018180000|2021-09-30 16:09:40|87630|87580|87635.4|87585.4|87636.6|87586.6|87626.3|87576.3|55
1633004880000|2021-09-30 12:28:00|87798.5|87773.5|87813.5|87763.5|87814|87776.6|87794.9|87763.5|51
1633018190000|2021-09-30 16:09:50|87636.4|87586.4|87645.5|87595.5|87645.5|87595.5|87635.3|87585.3|52
1633004890000|2021-09-30 12:28:10|87814.6|87764.6|87814.8|87764.8|87815.9|87778.3|87798.7|87760.7|55
1633018200000|2021-09-30 16:10:00|87643.8|87593.8|87636.5|87586.5|87646.9|87596.9|87636.5|87586.5|64
1633004900000|2021-09-30 12:28:20|87815.1|87765.1|87807.3|87757.3|87815.1|87765.1|87800.4|87750.4|49
1633018210000|2021-09-30 16:10:10|87635.9|87585.9|87639.6|87589.6|87643.3|87593.3|87632.8|87582.8|57
1633004910000|2021-09-30 12:28:30|87805.6|87755.6|87807.7|87757.7|87809.1|87759.1|87804.3|87754.3|54
1633018220000|2021-09-30 16:10:20|87639.5|87589.5|87640.4|87590.4|87641.8|87591.8|87635|87585|51
1633004920000|2021-09-30 12:28:40|87808.4|87758.4|87810|87760|87813.9|87763.9|87807.1|87757.1|42
1633018230000|2021-09-30 16:10:30|87643|87593|87639.6|87589.6|87643.8|87593.8|87638|87588|56
1633004930000|2021-09-30 12:28:50|87809.5|87759.5|87803.1|87753.1|87810.1|87760.1|87801.7|87751.7|45
1633018240000|2021-09-30 16:10:40|87639.9|87589.9|87644|87594|87649.2|87599.2|87638.8|87588.8|56
1633004940000|2021-09-30 12:29:00|87800.9|87750.9|87795|87745|87800.9|87750.9|87793.8|87743.8|49
1633018250000|2021-09-30 16:10:50|87643.2|87593.2|87650.2|87600.2|87656.8|87606.8|87643.1|87593.1|59
1633004950000|2021-09-30 12:29:10|87795.2|87745.2|87775.2|87750.2|87795.2|87750.2|87775.2|87737|50
1633018260000|2021-09-30 16:11:00|87649.7|87599.7|87656.1|87606.1|87658.4|87608.4|87649.5|87599.5|56
1633004960000|2021-09-30 12:29:20|87774.8|87749.8|87778.7|87728.7|87786.5|87750.5|87774.5|87728.6|44
1633018270000|2021-09-30 16:11:10|87655.7|87605.7|87662|87612|87665.5|87615.5|87655.2|87605.2|59
1633004970000|2021-09-30 12:29:30|87778.5|87728.5|87779.5|87729.5|87783.6|87742.9|87767.7|87725.6|45
1633018280000|2021-09-30 16:11:20|87661.7|87611.7|87652.9|87602.9|87662.6|87612.6|87649.8|87599.8|61
1633004980000|2021-09-30 12:29:40|87779.4|87729.4|87770.7|87720.7|87780|87730|87769.3|87719.3|40
1633018290000|2021-09-30 16:11:30|87654.4|87604.4|87650.4|87600.4|87655.7|87605.7|87647.5|87597.5|54
1633004990000|2021-09-30 12:29:50|87771.7|87721.7|87783.3|87680.2|87801.9|87725.9|87766.7|87679.2|60
1633018300000|2021-09-30 16:11:40|87651|87601|87654.4|87604.4|87655.9|87605.9|87651|87601|45
1633005000000|2021-09-30 12:30:00|87774|87691.7|87779|87699.8|87792.6|87727.2|87768.9|87680.7|69
1633018310000|2021-09-30 16:11:50|87654.5|87604.5|87657.5|87607.5|87657.5|87607.5|87652.8|87602.8|43
1633005010000|2021-09-30 12:30:10|87776.9|87702.2|87764.5|87714.5|87796|87725.1|87755.6|87692.8|73
1633018320000|2021-09-30 16:12:00|87657.3|87607.3|87658.8|87608.8|87661.6|87611.6|87655.2|87605.2|55
1633005020000|2021-09-30 12:30:20|87763.3|87713.3|87746.9|87696.9|87764.4|87714.4|87735.7|87685.7|62
1633018330000|2021-09-30 16:12:10|87658.4|87608.4|87661.6|87611.6|87662.3|87612.3|87658.2|87608.2|51
1633005030000|2021-09-30 12:30:30|87747.5|87697.5|87729.7|87679.7|87749.6|87699.6|87728.8|87678.8|60
1633018340000|2021-09-30 16:12:20|87660.9|87610.9|87670.5|87620.5|87673.4|87623.4|87660.9|87610.9|67
1633005040000|2021-09-30 12:30:40|87730.4|87680.4|87708.1|87658.1|87732.4|87682.4|87705.8|87655.8|61
1633018350000|2021-09-30 16:12:30|87669.7|87619.7|87677|87627|87677.6|87627.6|87669.6|87619.6|56
1633005050000|2021-09-30 12:30:50|87708|87658|87727.3|87677.3|87729|87679|87708|87658|68
1633018360000|2021-09-30 16:12:40|87675.9|87625.9|87676.5|87626.5|87681.5|87631.5|87673.7|87623.7|60
1633005060000|2021-09-30 12:31:00|87727.6|87677.6|87747|87697|87747|87697|87727.6|87677.6|73
1633018370000|2021-09-30 16:12:50|87676.2|87626.2|87689.5|87639.5|87691.1|87641.1|87675.7|87625.7|53
1633005070000|2021-09-30 12:31:10|87746.7|87696.7|87747.4|87697.4|87758.5|87708.5|87745.3|87695.3|70
1633018380000|2021-09-30 16:13:00|87688.5|87638.5|87700|87650|87707.7|87657.7|87687.9|87637.9|69
1633005080000|2021-09-30 12:31:20|87746.9|87696.9|87748.9|87698.9|87751|87701|87741.8|87691.8|55
1633018390000|2021-09-30 16:13:10|87699.7|87649.7|87707|87657|87708.4|87658.4|87699.5|87649.5|58
1633005090000|2021-09-30 12:31:30|87748.2|87698.2|87750.8|87700.8|87751.5|87714.7|87737.9|87697.2|49
1633018400000|2021-09-30 16:13:20|87707.2|87657.2|87721.4|87671.4|87722.9|87672.9|87707.2|87657.2|71
1633005100000|2021-09-30 12:31:40|87750.9|87700.9|87757.2|87707.2|87759.8|87721|87746|87700.2|51
1633018410000|2021-09-30 16:13:30|87720.6|87670.6|87721.2|87671.2|87727.7|87677.7|87719.4|87669.4|66
1633018420000|2021-09-30 16:13:40|87721.7|87671.7|87719|87669|87726.2|87676.2|87716.7|87666.7|60
1633005110000|2021-09-30 12:31:50|87757.4|87707.4|87767.1|87717.1|87768.2|87718.2|87756.4|87706.4|54
1633018430000|2021-09-30 16:13:50|87718.6|87668.6|87725.4|87675.4|87725.8|87675.8|87718.5|87668.5|49
1633005120000|2021-09-30 12:32:00|87766.2|87716.2|87751.4|87701.4|87766.2|87716.2|87751.4|87701.4|63
1633018440000|2021-09-30 16:14:00|87721.4|87671.4|87716.3|87666.3|87728.4|87678.4|87716.3|87666.3|67
1633005130000|2021-09-30 12:32:10|87752.4|87702.4|87757.2|87707.2|87761.1|87711.1|87752.4|87702.4|60
1633018450000|2021-09-30 16:14:10|87718.1|87668.1|87714.1|87664.1|87725.1|87675.1|87714.1|87664.1|65
1633005140000|2021-09-30 12:32:20|87758.4|87708.4|87753.5|87703.5|87758.7|87708.7|87752.6|87702.6|63
1633018460000|2021-09-30 16:14:20|87714.7|87664.7|87709.5|87659.5|87717.6|87667.6|87707.3|87657.3|55
1633018470000|2021-09-30 16:14:30|87709.8|87659.8|87720|87670|87722.9|87672.9|87709.8|87659.8|59
1633005150000|2021-09-30 12:32:30|87752.6|87702.6|87750.1|87700.1|87753.7|87703.7|87747.1|87697.1|54
1633018480000|2021-09-30 16:14:40|87721.1|87671.1|87721|87671|87721.9|87671.9|87718.1|87668.1|48
1633005160000|2021-09-30 12:32:40|87750.8|87700.8|87744.4|87694.4|87750.8|87700.8|87739.2|87689.2|54
1633018490000|2021-09-30 16:14:50|87720.9|87670.9|87718.3|87668.3|87724.9|87674.9|87714.8|87664.8|54
1633005170000|2021-09-30 12:32:50|87744.5|87694.5|87739.5|87689.5|87748|87698|87737.5|87687.5|55
1633018500000|2021-09-30 16:15:00|87717.4|87667.4|87721.5|87671.5|87723.2|87673.2|87717.4|87667.4|52
1633005180000|2021-09-30 12:33:00|87740.8|87690.8|87739.8|87689.8|87754.5|87704.5|87739.5|87689.5|66
1633018510000|2021-09-30 16:15:10|87721.6|87671.6|87724.8|87674.8|87727.4|87677.4|87721.6|87671.6|51
1633005190000|2021-09-30 12:33:10|87739|87689|87712.6|87662.6|87740.9|87690.9|87712.6|87662.6|66
1633018520000|2021-09-30 16:15:20|87725|87675|87727.2|87677.2|87728.7|87678.7|87724.8|87674.8|53
1633005200000|2021-09-30 12:33:20|87711.4|87661.4|87714.1|87664.1|87720.5|87670.5|87710.8|87660.8|53
1633018530000|2021-09-30 16:15:30|87726.8|87676.8|87730.7|87680.7|87731.1|87681.1|87726.4|87676.4|54
1633005210000|2021-09-30 12:33:30|87717|87667|87724|87674|87726.2|87687.4|87712.4|87667|59
1633018540000|2021-09-30 16:15:40|87730.9|87680.9|87732.3|87682.3|87737.4|87687.4|87728.6|87678.6|58
1633005220000|2021-09-30 12:33:40|87723.9|87673.9|87732.4|87682.4|87732.4|87682.4|87720.3|87670.3|64
1633018550000|2021-09-30 16:15:50|87732.6|87682.6|87724.6|87674.6|87732.9|87682.9|87723.3|87673.3|47
1633005230000|2021-09-30 12:33:50|87733.3|87683.3|87735.8|87685.8|87741.1|87691.1|87732.7|87682.7|56
1633018560000|2021-09-30 16:16:00|87724.1|87674.1|87725.4|87675.4|87726.3|87676.3|87722.5|87672.5|50
1633005240000|2021-09-30 12:34:00|87736.5|87686.5|87732.9|87707.9|87739.3|87708.2|87721.6|87682.5|60
1633018570000|2021-09-30 16:16:10|87725.2|87675.2|87732.7|87682.7|87734.3|87684.3|87724.7|87674.7|49
1633005250000|2021-09-30 12:34:10|87733|87708|87749.8|87699.8|87750.8|87708|87733|87695.4|57
1633018580000|2021-09-30 16:16:20|87732.8|87682.8|87737.6|87687.6|87738.4|87688.4|87732.8|87682.8|57
1633005260000|2021-09-30 12:34:20|87749.6|87699.6|87754.6|87704.6|87754.9|87704.9|87745.6|87695.6|59
1633018590000|2021-09-30 16:16:30|87737.2|87687.2|87738|87688|87741.1|87691.1|87736.5|87686.5|50
1633005270000|2021-09-30 12:34:30|87754.9|87704.9|87755.1|87705.1|87758.5|87708.5|87751.9|87701.9|59
1633018600000|2021-09-30 16:16:40|87737.9|87687.9|87734.9|87684.9|87738.3|87688.3|87734.9|87684.9|55
1633005280000|2021-09-30 12:34:40|87754.5|87704.5|87742.6|87692.6|87754.5|87704.5|87742.6|87692.6|58
1633018610000|2021-09-30 16:16:50|87735.6|87685.6|87738.6|87688.6|87739.5|87689.5|87734.6|87684.6|50
1633005290000|2021-09-30 12:34:50|87743.2|87693.2|87738.1|87688.1|87747.2|87697.2|87738.1|87688.1|61
1633018620000|2021-09-30 16:17:00|87738.2|87688.2|87746|87696|87749.4|87699.4|87737.7|87687.7|62
1633005300000|2021-09-30 12:35:00|87738.6|87688.6|87767.3|87717.3|87767.6|87728|87733.1|87688.6|71
1633018630000|2021-09-30 16:17:10|87745.2|87695.2|87744.6|87694.6|87747.3|87697.3|87744.2|87694.2|51
1633005310000|2021-09-30 12:35:10|87767.4|87717.4|87771.2|87721.2|87771.4|87721.4|87765|87715|64
1633018640000|2021-09-30 16:17:20|87744.3|87694.3|87748.1|87698.1|87748.7|87698.7|87744.3|87694.3|50
1633005320000|2021-09-30 12:35:20|87771.4|87721.4|87771.4|87721.4|87774.5|87724.5|87766.1|87716.1|56
1633018650000|2021-09-30 16:17:30|87747.3|87697.3|87741.1|87691.1|87749.5|87706.8|87731.8|87690|49
1633005330000|2021-09-30 12:35:30|87770.9|87720.9|87761|87711|87771.2|87721.2|87756.6|87706.6|63
1633018660000|2021-09-30 16:17:40|87741.2|87691.2|87741.2|87691.2|87742.7|87692.7|87740.5|87690.5|28
1633005340000|2021-09-30 12:35:40|87760.9|87710.9|87754.8|87704.8|87764.1|87714.1|87751.5|87701.5|57
1633018670000|2021-09-30 16:17:50|87741.3|87691.3|87742.8|87692.8|87743.3|87693.3|87741|87691|30
1633005350000|2021-09-30 12:35:50|87755.2|87705.2|87754.1|87704.1|87755.2|87716.8|87739.9|87697.6|63
1633018680000|2021-09-30 16:18:00|87742.6|87692.6|87741.7|87691.7|87744.8|87705.8|87730.2|87688.6|45
1633005360000|2021-09-30 12:36:00|87754|87704|87752.3|87702.3|87754.3|87704.3|87751.2|87701.2|61
1633018690000|2021-09-30 16:18:10|87741.4|87691.4|87742.3|87692.3|87742.4|87692.4|87738.2|87688.2|38
1633005370000|2021-09-30 12:36:10|87751.8|87701.8|87734.7|87684.7|87752.1|87708.1|87733.1|87684.2|64
1633018700000|2021-09-30 16:18:20|87742.4|87692.4|87739.1|87689.1|87742.5|87692.5|87738.4|87688.4|39
1633005380000|2021-09-30 12:36:20|87735|87685|87739.3|87689.3|87740.3|87690.3|87727.4|87677.4|55
1633018710000|2021-09-30 16:18:30|87739.6|87689.6|87723.4|87698.4|87740.4|87699.3|87723.4|87684.1|46
1633005390000|2021-09-30 12:36:30|87739.2|87689.2|87738.8|87688.8|87739.9|87689.9|87730.4|87680.4|65
1633018720000|2021-09-30 16:18:40|87723.5|87698.5|87721.8|87696.8|87738.9|87698.5|87721.2|87685|50
1633005400000|2021-09-30 12:36:40|87739.5|87689.5|87743.6|87693.6|87743.6|87693.6|87732.7|87682.7|58
1633018730000|2021-09-30 16:18:50|87721.9|87696.9|87735|87685|87739.1|87702.1|87721.2|87683.6|41
1633005410000|2021-09-30 12:36:50|87745.4|87695.4|87742.5|87692.5|87746.3|87696.3|87741.7|87691.7|57
1633018740000|2021-09-30 16:19:00|87735.1|87685.1|87726.9|87676.9|87735.1|87693.3|87717.8|87676.8|46
1633005420000|2021-09-30 12:37:00|87741.7|87691.7|87734|87684|87741.7|87691.7|87732.8|87682.8|50
1633018750000|2021-09-30 16:19:10|87726.2|87676.2|87725.8|87675.8|87726.2|87676.2|87716.7|87666.7|62
1633005430000|2021-09-30 12:37:10|87731.2|87681.2|87726.5|87676.5|87732.6|87682.6|87722|87672|57
1633018760000|2021-09-30 16:19:20|87722.9|87672.9|87722.4|87672.4|87725.2|87675.2|87720.6|87670.6|56
1633005440000|2021-09-30 12:37:20|87727.3|87677.3|87726.2|87676.2|87727.3|87677.3|87723.2|87673.2|57
1633018770000|2021-09-30 16:19:30|87722.5|87672.5|87717.5|87667.5|87722.6|87672.6|87717.2|87667.2|44
1633005450000|2021-09-30 12:37:30|87727.1|87677.1|87733|87683|87733|87683|87723.2|87673.2|61
1633018780000|2021-09-30 16:19:40|87717.1|87667.1|87716.9|87666.9|87719.3|87669.3|87716.8|87666.8|53
1633005460000|2021-09-30 12:37:40|87733.8|87683.8|87747.1|87697.1|87747.1|87697.1|87731.4|87681.4|65
1633018790000|2021-09-30 16:19:50|87717|87667|87719.7|87669.7|87720.7|87670.7|87716.4|87666.4|31
1633005470000|2021-09-30 12:37:50|87745.5|87695.5|87736.5|87686.5|87746.3|87696.3|87733.6|87683.6|62
1633018800000|2021-09-30 16:20:00|87720|87670|87719|87669|87721.5|87671.5|87717.1|87667.1|55
1633005480000|2021-09-30 12:38:00|87737|87687|87721.4|87671.4|87737.2|87687.2|87721.1|87671.1|64
1633018810000|2021-09-30 16:20:10|87718.8|87668.8|87719.3|87669.3|87720|87670|87716.1|87666.1|44
1633005490000|2021-09-30 12:38:10|87721.3|87671.3|87719.4|87669.4|87721.4|87671.4|87717.7|87667.7|58
1633018820000|2021-09-30 16:20:20|87720|87670|87715.8|87665.8|87725.8|87684.9|87702.4|87665.3|48
1633005500000|2021-09-30 12:38:20|87719.5|87669.5|87720.7|87670.7|87723.7|87673.7|87718.6|87668.6|49
1633018830000|2021-09-30 16:20:30|87715.3|87665.3|87718.4|87668.4|87719.2|87669.2|87715.2|87665.2|37
1633005510000|2021-09-30 12:38:30|87719.8|87669.8|87709|87659|87719.8|87669.8|87707.8|87657.8|54
1633018840000|2021-09-30 16:20:40|87718.9|87668.9|87715.9|87665.9|87718.9|87668.9|87715.6|87665.6|27
1633005520000|2021-09-30 12:38:40|87708.7|87658.7|87698.8|87648.8|87709.9|87672.5|87683.1|87647.7|66
1633018850000|2021-09-30 16:20:50|87716.5|87666.5|87705|87655|87716.6|87666.6|87704.3|87654.3|46
1633005530000|2021-09-30 12:38:50|87699.1|87649.1|87698.4|87648.4|87699.6|87649.6|87691.7|87641.7|59
1633018860000|2021-09-30 16:21:00|87704.9|87654.9|87702.3|87652.3|87704.9|87654.9|87701.7|87651.7|41
1633005540000|2021-09-30 12:39:00|87698.5|87648.5|87688.8|87663.8|87706.3|87663.9|87688.1|87644.9|66
1633018870000|2021-09-30 16:21:10|87702.2|87652.2|87703.2|87653.2|87707.4|87657.4|87700|87650|40
1633005550000|2021-09-30 12:39:10|87689.3|87664.3|87708.8|87658.8|87709.4|87665.6|87689.3|87650.4|59
1633018880000|2021-09-30 16:21:20|87702.8|87652.8|87697.9|87647.9|87704.7|87654.7|87696.3|87646.3|41
1633005560000|2021-09-30 12:39:20|87709.4|87659.4|87704|87654|87709.7|87666.6|87690.6|87653.4|53
1633018890000|2021-09-30 16:21:30|87699.2|87649.2|87698.5|87648.5|87699.3|87649.3|87696.8|87646.8|40
1633005570000|2021-09-30 12:39:30|87704.3|87654.3|87699.2|87649.2|87705|87661.5|87686.5|87647.3|59
1633018900000|2021-09-30 16:21:40|87698.4|87648.4|87698.9|87648.9|87701.4|87651.4|87696.8|87646.8|49
1633005580000|2021-09-30 12:39:40|87697.1|87647.1|87696.9|87646.9|87699.5|87649.5|87695.4|87645.4|51
1633018910000|2021-09-30 16:21:50|87699.4|87649.4|87695.1|87645.1|87700.7|87650.7|87691.6|87641.6|39
1633005590000|2021-09-30 12:39:50|87697.6|87647.6|87695.9|87645.9|87701.5|87657.4|87682|87643.3|56
1633018920000|2021-09-30 16:22:00|87695.5|87645.5|87691.2|87641.2|87695.5|87645.5|87690.1|87640.1|46
1633005600000|2021-09-30 12:40:00|87695.8|87645.8|87700|87650|87700.4|87660.7|87680.8|87644.6|66
1633018930000|2021-09-30 16:22:10|87691.1|87641.1|87691.2|87641.2|87691.8|87641.8|87686|87636|46
1633005610000|2021-09-30 12:40:10|87699.7|87649.7|87696.4|87646.4|87703.8|87653.8|87695.3|87645.3|60
1633018940000|2021-09-30 16:22:20|87692|87642|87685|87635|87692|87642|87684.1|87634.1|41
1633005620000|2021-09-30 12:40:20|87696.6|87646.6|87699.2|87649.2|87700.5|87650.5|87693.3|87643.3|59
1633018950000|2021-09-30 16:22:30|87685.8|87635.8|87685.3|87635.3|87687.7|87637.7|87681.5|87631.5|49
1633005630000|2021-09-30 12:40:30|87698.9|87648.9|87696|87646|87700.6|87650.6|87695.8|87645.8|51
1633018960000|2021-09-30 16:22:40|87688.5|87638.5|87681.4|87631.4|87688.5|87638.5|87678.6|87628.6|49
1633005640000|2021-09-30 12:40:40|87697.4|87647.4|87698.1|87648.1|87700.5|87654.9|87678.9|87641.6|54
1633018970000|2021-09-30 16:22:50|87680.9|87630.9|87708.2|87658.2|87711.3|87661.3|87679.8|87629.8|63
1633005650000|2021-09-30 12:40:50|87698|87648|87691.2|87641.2|87701.8|87651.8|87690.6|87640.6|62
1633018980000|2021-09-30 16:23:00|87707|87657|87703.1|87653.1|87714.6|87664.6|87701.8|87651.8|63
1633005660000|2021-09-30 12:41:00|87691.5|87641.5|87686.6|87636.6|87695.3|87645.3|87686.1|87636.1|54
1633018990000|2021-09-30 16:23:10|87703.9|87653.9|87707.3|87657.3|87710|87660|87703.4|87653.4|50
1633005670000|2021-09-30 12:41:10|87686.9|87636.9|87679|87629|87687.6|87637.6|87679|87629|57
1633019000000|2021-09-30 16:23:20|87707.6|87657.6|87702.7|87652.7|87707.6|87657.6|87699.2|87649.2|44
1633005680000|2021-09-30 12:41:20|87679.1|87629.1|87671.5|87621.5|87680.9|87631.8|87656.8|87617.1|63
1633019010000|2021-09-30 16:23:30|87701.9|87651.9|87704.6|87654.6|87705.9|87655.9|87701.5|87651.5|34
1633019020000|2021-09-30 16:23:40|87704.1|87654.1|87706.8|87656.8|87706.8|87656.8|87704.1|87654.1|37
1633019030000|2021-09-30 16:23:50|87705.5|87655.5|87709.7|87659.7|87710.6|87660.6|87705.3|87655.3|36
1633019040000|2021-09-30 16:24:00|87708.7|87658.7|87710|87660|87711.6|87661.6|87706|87656|37
1633005690000|2021-09-30 12:41:30|87671.1|87621.1|87667.3|87617.3|87672.7|87631.9|87655.9|87617.2|51
1633019050000|2021-09-30 16:24:10|87709.4|87659.4|87723.1|87673.1|87723.8|87673.8|87709.1|87659.1|57
1633005700000|2021-09-30 12:41:40|87668.4|87618.4|87652.5|87602.5|87668.4|87629.1|87650.3|87600.3|59
1633019060000|2021-09-30 16:24:20|87721.6|87671.6|87737.6|87687.6|87745.3|87695.3|87721.6|87671.6|53
1633005710000|2021-09-30 12:41:50|87654.2|87604.2|87657.3|87607.3|87659.2|87609.2|87652.7|87602.7|61
1633019070000|2021-09-30 16:24:30|87737.8|87687.8|87732.8|87682.8|87740.7|87690.7|87732.1|87682.1|52
1633019080000|2021-09-30 16:24:40|87732.9|87682.9|87736.7|87686.7|87738.3|87688.3|87732.7|87682.7|39
1633005720000|2021-09-30 12:42:00|87657.7|87607.7|87668.6|87618.6|87668.6|87627.9|87652.9|87607.6|63
1633019090000|2021-09-30 16:24:50|87736.3|87686.3|87737.2|87687.2|87737.3|87687.3|87736|87686|23
1633005730000|2021-09-30 12:42:10|87668.8|87618.8|87672.6|87622.6|87674.8|87624.8|87668.8|87618.8|40
1633019100000|2021-09-30 16:25:00|87737.3|87687.3|87732.9|87682.9|87737.3|87687.3|87729.2|87679.2|53
1633005740000|2021-09-30 12:42:20|87671.7|87621.7|87702.8|87652.8|87707.5|87657.5|87671.7|87621.7|67
1633019110000|2021-09-30 16:25:10|87732.6|87682.6|87731|87681|87732.9|87682.9|87729.8|87679.8|36
1633005750000|2021-09-30 12:42:30|87702.2|87652.2|87707.7|87657.7|87710.6|87660.6|87699.5|87649.5|59
1633019120000|2021-09-30 16:25:20|87731.1|87681.1|87731.2|87681.2|87732.1|87682.1|87730|87680|36
1633005760000|2021-09-30 12:42:40|87707.8|87657.8|87687.8|87637.8|87707.8|87657.8|87685.9|87635.9|55
1633019130000|2021-09-30 16:25:30|87731.1|87681.1|87726.2|87676.2|87734.4|87684.4|87726.2|87676.2|53
1633005770000|2021-09-30 12:42:50|87687.3|87637.3|87682.6|87632.6|87689.1|87639.1|87682.1|87632.1|51
1633019140000|2021-09-30 16:25:40|87727|87677|87728.8|87678.8|87729.3|87679.3|87726.2|87676.2|42
1633005780000|2021-09-30 12:43:00|87682.8|87632.8|87680.4|87630.4|87683.9|87633.9|87679.2|87629.2|51
1633019150000|2021-09-30 16:25:50|87728.7|87678.7|87723.6|87673.6|87731.3|87681.3|87719.5|87669.5|44
1633019160000|2021-09-30 16:26:00|87722.9|87672.9|87722.3|87672.3|87723.1|87673.1|87721.5|87671.5|47
1633005790000|2021-09-30 12:43:10|87680.5|87630.5|87674.3|87624.3|87684.3|87634.3|87673.7|87623.7|58
1633019170000|2021-09-30 16:26:10|87722.1|87672.1|87724.9|87674.9|87725.4|87675.4|87721.5|87671.5|36
1633005800000|2021-09-30 12:43:20|87674.7|87624.7|87679|87629|87682.3|87632.3|87674|87624|47
1633019180000|2021-09-30 16:26:20|87724.7|87674.7|87722|87672|87724.7|87674.7|87721.7|87671.7|42
1633005810000|2021-09-30 12:43:30|87679.9|87629.9|87665|87615|87679.9|87629.9|87664.7|87614.7|56
1633019190000|2021-09-30 16:26:30|87721.6|87671.6|87722.4|87672.4|87723.4|87673.4|87719.7|87669.7|46
1633005820000|2021-09-30 12:43:40|87665.5|87615.5|87665.9|87615.9|87669.2|87619.2|87664.6|87614.6|52
1633019200000|2021-09-30 16:26:40|87722.1|87672.1|87725.7|87675.7|87726|87676|87721.8|87671.8|42
1633005830000|2021-09-30 12:43:50|87666|87616|87668.6|87618.6|87669.9|87619.9|87665.9|87615.9|55
1633019210000|2021-09-30 16:26:50|87725.4|87675.4|87726.7|87676.7|87728.7|87678.7|87725|87675|44
1633005840000|2021-09-30 12:44:00|87669.3|87619.3|87667.2|87617.2|87670.9|87620.9|87665|87615|62
1633019220000|2021-09-30 16:27:00|87726.9|87676.9|87728.9|87678.9|87730.1|87680.1|87725.5|87675.5|44
1633005850000|2021-09-30 12:44:10|87667.4|87617.4|87670.3|87620.3|87674.6|87624.6|87667.4|87617.4|46
1633019230000|2021-09-30 16:27:10|87728.7|87678.7|87729.2|87679.2|87730|87680|87727.3|87677.3|33
1633005860000|2021-09-30 12:44:20|87671|87621|87674.4|87624.4|87674.4|87624.4|87668.8|87618.8|51
1633019240000|2021-09-30 16:27:20|87729.3|87679.3|87728.2|87678.2|87730.5|87680.5|87725.3|87675.3|46
1633005870000|2021-09-30 12:44:30|87673.8|87623.8|87672.2|87622.2|87674.8|87624.8|87671.5|87621.5|44
1633019250000|2021-09-30 16:27:30|87728.1|87678.1|87728.3|87678.3|87729.9|87679.9|87727.5|87677.5|38
1633005880000|2021-09-30 12:44:40|87670.2|87620.2|87672|87622|87673.2|87623.2|87670.2|87620.2|50
1633019260000|2021-09-30 16:27:40|87728|87678|87730.2|87680.2|87730.2|87680.2|87728|87678|31
1633005890000|2021-09-30 12:44:50|87672.2|87622.2|87677.4|87627.4|87677.6|87627.6|87672.1|87622.1|36
1633019270000|2021-09-30 16:27:50|87730.1|87680.1|87728.7|87678.7|87730.1|87680.1|87727.1|87677.1|34
1633005900000|2021-09-30 12:45:00|87680.3|87630.3|87683.9|87633.9|87687.9|87637.9|87677|87627|64
1633019280000|2021-09-30 16:28:00|87728.5|87678.5|87732.8|87682.8|87733.2|87683.2|87728.5|87678.5|36
1633005910000|2021-09-30 12:45:10|87684.2|87634.2|87683.5|87633.5|87685|87635|87682.3|87632.3|51
1633019290000|2021-09-30 16:28:10|87733.2|87683.2|87732.7|87682.7|87740.2|87690.2|87732.1|87682.1|48
1633005920000|2021-09-30 12:45:20|87683.2|87633.2|87680.5|87630.5|87685.8|87635.8|87679.8|87629.8|55
1633019300000|2021-09-30 16:28:20|87732.1|87682.1|87733.4|87683.4|87734.3|87684.3|87731.8|87681.8|46
1633005930000|2021-09-30 12:45:30|87680|87630|87684.5|87634.5|87684.5|87634.5|87680|87630|49
1633019310000|2021-09-30 16:28:30|87733.7|87683.7|87734.7|87684.7|87734.7|87684.7|87732.7|87682.7|36
1633005940000|2021-09-30 12:45:40|87684.6|87634.6|87685.2|87635.2|87688.7|87650.2|87675.2|87634.3|43
1633019320000|2021-09-30 16:28:40|87734.6|87684.6|87739.1|87689.1|87740.1|87690.1|87729.7|87679.7|43
1633005950000|2021-09-30 12:45:50|87684.7|87634.7|87690.3|87640.3|87690.4|87640.4|87684.7|87634.7|37
1633019330000|2021-09-30 16:28:50|87738.1|87688.1|87739.7|87689.7|87740.3|87690.3|87738|87688|40
1633005960000|2021-09-30 12:46:00|87689.5|87639.5|87686.2|87636.2|87690.2|87650.4|87672.7|87631.7|57
1633019340000|2021-09-30 16:29:00|87739.8|87689.8|87739.4|87689.4|87740.2|87690.2|87738.8|87688.8|34
1633005970000|2021-09-30 12:46:10|87685.8|87635.8|87687.6|87637.6|87690.1|87640.1|87685.5|87635.5|54
1633019350000|2021-09-30 16:29:10|87739.5|87689.5|87742.9|87692.9|87742.9|87692.9|87738.3|87688.3|40
1633005980000|2021-09-30 12:46:20|87687|87637|87684.2|87634.2|87688.1|87638.1|87683.5|87633.5|37
1633019360000|2021-09-30 16:29:20|87743.3|87693.3|87745.6|87695.6|87748.2|87698.2|87743.3|87693.3|51
1633005990000|2021-09-30 12:46:30|87683.3|87633.3|87686.3|87636.3|87686.9|87636.9|87682.5|87632.5|45
1633019370000|2021-09-30 16:29:30|87745.7|87695.7|87745.7|87695.7|87747.5|87697.5|87741.9|87691.9|50
1633006000000|2021-09-30 12:46:40|87686.4|87636.4|87682.3|87632.3|87686.4|87636.4|87682|87632|41
1633019380000|2021-09-30 16:29:40|87745.8|87695.8|87742.2|87692.2|87746.5|87696.5|87741.8|87691.8|39
1633006010000|2021-09-30 12:46:50|87684.2|87634.2|87675.6|87650.6|87687.6|87650.6|87672.5|87633.9|46
1633019390000|2021-09-30 16:29:50|87741.8|87691.8|87739.7|87689.7|87743.2|87693.2|87738.1|87688.1|57
1633019400000|2021-09-30 16:30:00|87738.4|87688.4|87736.5|87686.5|87742.9|87692.9|87735.7|87685.7|48
1633019410000|2021-09-30 16:30:10|87736.3|87686.3|87736.6|87686.6|87737.4|87687.4|87735.1|87685.1|37
1633019420000|2021-09-30 16:30:20|87736.3|87686.3|87731.5|87681.5|87736.5|87686.5|87731.3|87681.3|36
1633019430000|2021-09-30 16:30:30|87732.1|87682.1|87743.7|87693.7|87745.4|87695.4|87732.1|87682.1|47
1633006020000|2021-09-30 12:47:00|87675.5|87650.5|87694.8|87644.8|87699.2|87650.5|87674.8|87637.1|54
1633019440000|2021-09-30 16:30:40|87743.5|87693.5|87738.4|87688.4|87744.2|87694.2|87738|87688|47
1633006030000|2021-09-30 12:47:10|87695|87645|87690.4|87640.4|87696.2|87646.2|87689.6|87639.6|47
1633019450000|2021-09-30 16:30:50|87738.5|87688.5|87733.6|87683.6|87741.1|87691.1|87731.1|87681.1|43
1633006040000|2021-09-30 12:47:20|87690.2|87640.2|87688.8|87638.8|87692.1|87642.1|87688|87638|46
1633019460000|2021-09-30 16:31:00|87734.1|87684.1|87743.9|87693.9|87744.2|87694.2|87733.7|87683.7|47
1633006050000|2021-09-30 12:47:30|87688.9|87638.9|87686.2|87636.2|87689.6|87639.6|87686.2|87636.2|36
1633019470000|2021-09-30 16:31:10|87744.9|87694.9|87761.9|87711.9|87764.8|87714.8|87744.9|87694.9|63
1633006060000|2021-09-30 12:47:40|87684.6|87634.6|87682.8|87632.8|87684.6|87634.6|87678.3|87628.3|43
1633019480000|2021-09-30 16:31:20|87761.4|87711.4|87764.5|87714.5|87766.6|87716.6|87757|87707|47
1633006070000|2021-09-30 12:47:50|87681.9|87631.9|87678.4|87628.4|87684.7|87634.7|87677.2|87627.2|53
1633019490000|2021-09-30 16:31:30|87762.3|87712.3|87747.3|87722.3|87762.4|87724.1|87747.1|87707.4|42
1633006080000|2021-09-30 12:48:00|87677.8|87627.8|87656.6|87631.6|87678.9|87632.2|87656.6|87619.1|52
1633019500000|2021-09-30 16:31:40|87747.8|87722.8|87757.7|87707.7|87761.7|87722.8|87747.6|87707.7|37
1633006090000|2021-09-30 12:48:10|87672.3|87622.3|87673|87623|87674.8|87624.8|87671.7|87621.7|44
1633019510000|2021-09-30 16:31:50|87757.9|87707.9|87753.9|87703.9|87757.9|87707.9|87750.6|87700.6|41
1633006100000|2021-09-30 12:48:20|87672.9|87622.9|87680.7|87630.7|87680.8|87630.8|87672.5|87622.5|44
1633019520000|2021-09-30 16:32:00|87753.5|87703.5|87745.9|87695.9|87754.5|87704.5|87742|87692|51
1633006110000|2021-09-30 12:48:30|87680.6|87630.6|87683.3|87633.3|87693.6|87655.1|87680.1|87630.6|61
1633019530000|2021-09-30 16:32:10|87745.7|87695.7|87740.6|87690.6|87746.1|87696.1|87739.9|87689.9|43
1633006120000|2021-09-30 12:48:40|87683.4|87633.4|87685.9|87635.9|87686.1|87636.1|87682.7|87632.7|35
1633019540000|2021-09-30 16:32:20|87740.9|87690.9|87740.6|87690.6|87741.9|87691.9|87740.2|87690.2|36
1633006130000|2021-09-30 12:48:50|87686|87636|87684.3|87634.3|87686.3|87636.3|87683.4|87633.4|32
1633019550000|2021-09-30 16:32:30|87740.5|87690.5|87741|87691|87741.5|87691.5|87740.4|87690.4|26
1633006140000|2021-09-30 12:49:00|87684.2|87634.2|87676.2|87651.2|87688.4|87651.6|87674|87632.4|44
1633019560000|2021-09-30 16:32:40|87741.1|87691.1|87743.8|87693.8|87743.8|87693.8|87740.9|87690.9|27
1633006150000|2021-09-30 12:49:10|87675.8|87650.8|87681|87631|87686.3|87650.8|87675.4|87630.4|42
1633019570000|2021-09-30 16:32:50|87744|87694|87753.4|87703.4|87755.1|87705.1|87743.2|87693.2|48
1633006160000|2021-09-30 12:49:20|87681.1|87631.1|87686.5|87636.5|87687.4|87637.4|87680.1|87630.1|45
1633019580000|2021-09-30 16:33:00|87753.6|87703.6|87751.1|87701.1|87755.5|87705.5|87750|87700|44
1633006170000|2021-09-30 12:49:30|87686.9|87636.9|87670.2|87620.2|87686.9|87649.4|87670|87620|41
1633019590000|2021-09-30 16:33:10|87751|87701|87754.8|87704.8|87755.1|87705.1|87750.4|87700.4|39
1633006180000|2021-09-30 12:49:40|87669.8|87619.8|87666|87616|87670.3|87631|87653.5|87615.4|48
1633019600000|2021-09-30 16:33:20|87754.5|87704.5|87757.3|87707.3|87757.3|87707.3|87754.5|87704.5|29
1633006190000|2021-09-30 12:49:50|87667.1|87617.1|87659.7|87609.7|87671.2|87627.1|87648.3|87608.2|52
1633019610000|2021-09-30 16:33:30|87757.4|87707.4|87756.3|87706.3|87757.9|87707.9|87756.3|87706.3|33
1633006200000|2021-09-30 12:50:00|87659.9|87609.9|87666.7|87616.7|87668.6|87624.1|87648.4|87609.3|46
1633019620000|2021-09-30 16:33:40|87756.4|87706.4|87761.1|87711.1|87762.2|87712.2|87754.3|87704.3|38
1633006210000|2021-09-30 12:50:10|87665.8|87615.8|87670|87620|87670|87632.7|87651.3|87614.3|57
1633019630000|2021-09-30 16:33:50|87763|87713|87763.8|87713.8|87765.7|87715.7|87761.7|87711.7|46
1633006220000|2021-09-30 12:50:20|87669.1|87619.1|87662.3|87637.3|87676.7|87640|87662.3|87618.3|42
1633019640000|2021-09-30 16:34:00|87763.4|87713.4|87760.4|87710.4|87763.5|87713.5|87757.4|87707.4|47
1633006230000|2021-09-30 12:50:30|87662.6|87637.6|87663.1|87638.1|87663.4|87638.4|87661.6|87636.6|24
1633019650000|2021-09-30 16:34:10|87759.7|87709.7|87756.6|87706.6|87763.1|87713.1|87756.2|87706.2|56
1633006240000|2021-09-30 12:50:40|87663|87638|87668.9|87618.9|87672.2|87638|87659.8|87618.9|46
1633019660000|2021-09-30 16:34:20|87756.4|87706.4|87757.6|87707.6|87763|87725.9|87747.4|87705.9|48
1633006250000|2021-09-30 12:50:50|87669.5|87619.5|87665|87615|87670.2|87631.8|87654.1|87615|49
1633019670000|2021-09-30 16:34:30|87757.5|87707.5|87756.8|87706.8|87758|87708|87756.2|87706.2|34
1633006260000|2021-09-30 12:51:00|87664.7|87614.7|87661.5|87636.5|87673.9|87636.5|87648.5|87609.8|70
1633019680000|2021-09-30 16:34:40|87756.1|87706.1|87750.5|87700.5|87757.4|87707.4|87747.8|87697.8|44
1633006270000|2021-09-30 12:51:10|87661|87636|87667.1|87617.1|87674.5|87636|87658.3|87616.9|63
1633019690000|2021-09-30 16:34:50|87751|87701|87747.9|87697.9|87757.1|87707.1|87746.5|87696.5|56
1633006280000|2021-09-30 12:51:20|87666.8|87616.8|87663.7|87613.7|87667.2|87617.2|87662.7|87612.7|58
1633019700000|2021-09-30 16:35:00|87747.4|87697.4|87751|87701|87751.6|87701.6|87746.7|87696.7|52
1633006290000|2021-09-30 12:51:30|87663.8|87613.8|87669.9|87619.9|87672|87622|87662.7|87612.7|49
1633019710000|2021-09-30 16:35:10|87750.3|87700.3|87745.9|87695.9|87752.2|87702.2|87743.9|87693.9|54
1633006300000|2021-09-30 12:51:40|87670.5|87620.5|87664.9|87614.9|87671.2|87621.2|87664.9|87614.9|50
1633019720000|2021-09-30 16:35:20|87745.7|87695.7|87745.4|87695.4|87747.2|87697.2|87744.5|87694.5|40
1633006310000|2021-09-30 12:51:50|87665.2|87615.2|87660.2|87610.2|87665.6|87615.6|87657.8|87607.8|47
1633019730000|2021-09-30 16:35:30|87745.3|87695.3|87739.5|87689.5|87745.3|87695.3|87739.5|87689.5|42
1633006320000|2021-09-30 12:52:00|87659.8|87609.8|87648.7|87598.7|87660.2|87610.2|87646.5|87596.5|52
1633019740000|2021-09-30 16:35:40|87739.2|87689.2|87744.8|87694.8|87744.9|87694.9|87738.1|87688.1|52
1633006330000|2021-09-30 12:52:10|87648.8|87598.8|87641.4|87591.4|87649.6|87599.6|87639.6|87589.6|50
1633019750000|2021-09-30 16:35:50|87744.2|87694.2|87735.9|87685.9|87744.9|87694.9|87735.6|87685.6|48
1633006340000|2021-09-30 12:52:20|87641.1|87591.1|87637.2|87587.2|87641.8|87591.8|87633.7|87583.7|54
1633019760000|2021-09-30 16:36:00|87736|87686|87740.4|87690.4|87740.4|87690.4|87735.6|87685.6|51
1633006350000|2021-09-30 12:52:30|87636.6|87586.6|87640.3|87590.3|87642.8|87592.8|87635.5|87585.5|55
1633019770000|2021-09-30 16:36:10|87740.2|87690.2|87738.9|87688.9|87740.4|87690.4|87734.6|87684.6|47
1633006360000|2021-09-30 12:52:40|87640.6|87590.6|87638.6|87588.6|87644.4|87606.6|87628.1|87586.7|57
1633019780000|2021-09-30 16:36:20|87738.6|87688.6|87757.5|87707.5|87757.5|87707.5|87737.7|87687.7|54
1633006370000|2021-09-30 12:52:50|87638.5|87588.5|87635.1|87585.1|87639.4|87589.4|87633.2|87583.2|46
1633019790000|2021-09-30 16:36:30|87756.7|87706.7|87754.7|87704.7|87757.8|87707.8|87753.6|87703.6|48
1633019800000|2021-09-30 16:36:40|87754.5|87704.5|87751.2|87701.2|87754.6|87704.6|87750.4|87700.4|43
1633019810000|2021-09-30 16:36:50|87750.8|87700.8|87744|87694|87750.8|87700.8|87743.7|87693.7|49
1633019820000|2021-09-30 16:37:00|87744.2|87694.2|87743.1|87693.1|87745|87695|87738.4|87688.4|61
1633019830000|2021-09-30 16:37:10|87742.6|87692.6|87736|87686|87744.1|87694.1|87734.8|87684.8|54
1633019840000|2021-09-30 16:37:20|87736.1|87686.1|87734.8|87684.8|87739.8|87689.8|87734.7|87684.7|51
1633019850000|2021-09-30 16:37:30|87735.2|87685.2|87731.6|87681.6|87735.2|87685.2|87730.5|87680.5|37
1633019860000|2021-09-30 16:37:40|87731.5|87681.5|87729.1|87679.1|87732.2|87682.2|87723.8|87673.8|53
1633019870000|2021-09-30 16:37:50|87729.9|87679.9|87728.5|87678.5|87730.4|87680.4|87723.9|87673.9|44
1633019880000|2021-09-30 16:38:00|87728.7|87678.7|87715.3|87665.3|87728.9|87678.9|87715.2|87665.2|50
1633019890000|2021-09-30 16:38:10|87715.1|87665.1|87716.3|87666.3|87716.3|87666.3|87714.9|87664.9|53
1633019900000|2021-09-30 16:38:20|87716|87666|87715.9|87665.9|87717|87667|87714.7|87664.7|40
1633019910000|2021-09-30 16:38:30|87715.6|87665.6|87722.3|87672.3|87722.7|87672.7|87714.8|87664.8|45
1633019920000|2021-09-30 16:38:40|87722.6|87672.6|87718.9|87668.9|87723.6|87673.6|87718.9|87668.9|37
1633019930000|2021-09-30 16:38:50|87719.3|87669.3|87716.4|87666.4|87719.5|87669.5|87715.7|87665.7|38
1633019940000|2021-09-30 16:39:00|87717.2|87667.2|87718.9|87668.9|87720.6|87670.6|87714.9|87664.9|42
1633019950000|2021-09-30 16:39:10|87719|87669|87718.9|87668.9|87719.4|87669.4|87717.3|87667.3|39
1633019960000|2021-09-30 16:39:20|87718.8|87668.8|87714.2|87664.2|87719.6|87669.6|87714.2|87664.2|42
1633019970000|2021-09-30 16:39:30|87716|87666|87713|87663|87716.6|87666.6|87712.3|87662.3|43
1633019980000|2021-09-30 16:39:40|87712.7|87662.7|87708.4|87658.4|87713.8|87663.8|87708.1|87658.1|44
1633019990000|2021-09-30 16:39:50|87709.2|87659.2|87706.8|87656.8|87709.2|87659.2|87706|87656|44
1633020000000|2021-09-30 16:40:00|87706.6|87656.6|87707.9|87657.9|87708|87658|87705.9|87655.9|35
1633020010000|2021-09-30 16:40:10|87708.2|87658.2|87716|87666|87716|87666|87708.2|87658.2|41
1633020020000|2021-09-30 16:40:20|87715.2|87665.2|87716.9|87666.9|87717.9|87667.9|87715.2|87665.2|45
1633020030000|2021-09-30 16:40:30|87717|87667|87723.2|87673.2|87725.3|87675.3|87715.9|87665.9|48
1633020040000|2021-09-30 16:40:40|87722.6|87672.6|87716.6|87666.6|87722.6|87672.6|87714.6|87664.6|47
1633020050000|2021-09-30 16:40:50|87716.8|87666.8|87719|87669|87722.4|87672.4|87713.4|87663.4|39
1633020060000|2021-09-30 16:41:00|87719.4|87669.4|87722.3|87672.3|87724.4|87674.4|87718.3|87668.3|50
1633020070000|2021-09-30 16:41:10|87723.1|87673.1|87722.2|87672.2|87726.8|87676.8|87720.3|87670.3|62
1633020080000|2021-09-30 16:41:20|87722.5|87672.5|87726.7|87676.7|87729.2|87679.2|87722.1|87672.1|43
1633006380000|2021-09-30 12:53:00|87634.6|87584.6|87635.6|87585.6|87637.6|87587.6|87628.2|87578.2|55
1633020090000|2021-09-30 16:41:30|87725.5|87675.5|87728.7|87678.7|87729.2|87679.2|87724.7|87674.7|41
1633020100000|2021-09-30 16:41:40|87728.8|87678.8|87733.5|87683.5|87734.6|87684.6|87728.7|87678.7|55
1633006390000|2021-09-30 12:53:10|87636.2|87586.2|87630.9|87580.9|87636.2|87586.2|87628.3|87578.3|43
1633020110000|2021-09-30 16:41:50|87733.4|87683.4|87739.7|87689.7|87740.8|87690.8|87733.4|87683.4|44
1633006400000|2021-09-30 12:53:20|87630.8|87580.8|87626.1|87576.1|87630.8|87580.8|87624.6|87574.6|45
1633020120000|2021-09-30 16:42:00|87739.8|87689.8|87740.1|87690.1|87743|87705.1|87730.1|87689.3|42
1633006410000|2021-09-30 12:53:30|87626.5|87576.5|87626|87576|87627.7|87577.7|87622.9|87572.9|50
1633020130000|2021-09-30 16:42:10|87740.2|87690.2|87736.6|87686.6|87741.9|87691.9|87736.1|87686.1|53
1633006420000|2021-09-30 12:53:40|87626.3|87576.3|87624.8|87574.8|87626.9|87576.9|87623.2|87573.2|41
1633020140000|2021-09-30 16:42:20|87736|87686|87735.6|87685.6|87737.8|87687.8|87734.8|87684.8|50
1633006430000|2021-09-30 12:53:50|87624.7|87574.7|87627.6|87577.6|87632.3|87582.3|87624.7|87574.7|56
1633020150000|2021-09-30 16:42:30|87736.4|87686.4|87736.4|87686.4|87736.6|87686.6|87734.9|87684.9|42
1633006440000|2021-09-30 12:54:00|87627|87577|87618.2|87568.2|87630.2|87580.2|87618|87568|54
1633020160000|2021-09-30 16:42:40|87736.3|87686.3|87739|87689|87740.5|87690.5|87735.6|87685.6|30
1633006450000|2021-09-30 12:54:10|87617.7|87567.7|87622.4|87572.4|87624.5|87574.5|87617.7|87567.7|56
1633020170000|2021-09-30 16:42:50|87739.1|87689.1|87738.6|87688.6|87740.4|87701|87726|87687.5|32
1633006460000|2021-09-30 12:54:20|87622.3|87572.3|87634.2|87584.2|87636.2|87586.2|87622.2|87572.2|51
1633020180000|2021-09-30 16:43:00|87738.5|87688.5|87735.7|87685.7|87739.6|87689.6|87734.8|87684.8|46
1633006470000|2021-09-30 12:54:30|87633.9|87583.9|87635.1|87585.1|87637.4|87587.4|87632.2|87582.2|52
1633020190000|2021-09-30 16:43:10|87735.8|87685.8|87733.8|87683.8|87736.5|87686.5|87733.5|87683.5|30
1633006480000|2021-09-30 12:54:40|87635.2|87585.2|87633.8|87583.8|87636.6|87586.6|87631.2|87581.2|42
1633020200000|2021-09-30 16:43:20|87733.5|87683.5|87731.6|87681.6|87736.2|87686.2|87730.9|87680.9|33
1633006490000|2021-09-30 12:54:50|87632.8|87582.8|87638|87588|87640.1|87590.1|87632.3|87582.3|59
1633020210000|2021-09-30 16:43:30|87732.2|87682.2|87733.6|87683.6|87734.5|87684.5|87731.3|87681.3|38
1633006500000|2021-09-30 12:55:00|87638.4|87588.4|87638.6|87588.6|87642.3|87592.3|87637.9|87587.9|58
1633020220000|2021-09-30 16:43:40|87733.4|87683.4|87735.8|87685.8|87735.8|87685.8|87731|87681|33
1633020230000|2021-09-30 16:43:50|87736.2|87686.2|87735.7|87685.7|87736.8|87686.8|87735.2|87685.2|34
1633006510000|2021-09-30 12:55:10|87638.7|87588.7|87635.7|87585.7|87640.2|87590.2|87635.1|87585.1|59
1633020240000|2021-09-30 16:44:00|87736|87686|87736.5|87686.5|87737.6|87687.6|87735.3|87685.3|37
1633006520000|2021-09-30 12:55:20|87635|87585|87619.3|87594.3|87636.2|87595.9|87617.9|87579.9|56
1633020250000|2021-09-30 16:44:10|87736.9|87686.9|87737.4|87687.4|87737.7|87687.7|87736.5|87686.5|27
1633006530000|2021-09-30 12:55:30|87619.2|87594.2|87624.4|87574.4|87629.8|87594.8|87618|87574|58
1633020260000|2021-09-30 16:44:20|87737.5|87687.5|87736.5|87686.5|87737.5|87687.5|87733.8|87683.8|36
1633006540000|2021-09-30 12:55:40|87623.2|87573.2|87615.7|87565.7|87623.2|87573.2|87612.6|87562.6|63
1633020270000|2021-09-30 16:44:30|87737|87687|87735.1|87685.1|87737.2|87687.2|87733.2|87683.2|44
1633006550000|2021-09-30 12:55:50|87616.7|87566.7|87616.5|87566.5|87617.4|87567.4|87615.6|87565.6|40
1633020280000|2021-09-30 16:44:40|87734.9|87684.9|87733.6|87683.6|87737.8|87687.8|87731.9|87681.9|44
1633006560000|2021-09-30 12:56:00|87616.4|87566.4|87628.2|87578.2|87630.4|87590.4|87615.2|87566.4|58
1633020290000|2021-09-30 16:44:50|87734.2|87684.2|87732.5|87682.5|87734.2|87684.2|87732|87682|26
1633006570000|2021-09-30 12:56:10|87628.5|87578.5|87625.9|87575.9|87630.1|87580.1|87622.9|87572.9|44
1633020300000|2021-09-30 16:45:00|87732.4|87682.4|87732.2|87682.2|87734.2|87684.2|87729.4|87679.4|44
1633006580000|2021-09-30 12:56:20|87625.8|87575.8|87625.7|87575.7|87628.5|87578.5|87624.4|87574.4|52
1633020310000|2021-09-30 16:45:10|87732.1|87682.1|87728.7|87678.7|87732.3|87682.3|87728.2|87678.2|40
1633006590000|2021-09-30 12:56:30|87625.8|87575.8|87617.2|87592.2|87630.5|87592.9|87616.1|87573.1|58
1633020320000|2021-09-30 16:45:20|87729.2|87679.2|87727.6|87677.6|87729.9|87679.9|87723.8|87673.8|49
1633006600000|2021-09-30 12:56:40|87616.9|87591.9|87625.2|87575.2|87630.2|87592.4|87615.7|87574.5|45
1633020330000|2021-09-30 16:45:30|87728.8|87678.8|87732.8|87682.8|87733.8|87683.8|87728.8|87678.8|45
1633006610000|2021-09-30 12:56:50|87625.3|87575.3|87625.3|87575.3|87626.8|87589.7|87611.5|87573.6|53
1633020340000|2021-09-30 16:45:40|87733|87683|87736.8|87686.8|87738.2|87688.2|87732.5|87682.5|38
1633006620000|2021-09-30 12:57:00|87625.4|87575.4|87632.4|87582.4|87633.7|87583.7|87624.9|87574.9|60
1633020350000|2021-09-30 16:45:50|87737.3|87687.3|87732.5|87682.5|87737.4|87687.4|87732.5|87682.5|45
1633006630000|2021-09-30 12:57:10|87632.7|87582.7|87636.9|87586.9|87638.3|87588.3|87629.6|87579.6|42
1633020360000|2021-09-30 16:46:00|87732.6|87682.6|87730.1|87680.1|87732.6|87682.6|87729.7|87679.7|33
1633006640000|2021-09-30 12:57:20|87637|87587|87635.5|87585.5|87637|87587|87633.5|87583.5|48
1633020370000|2021-09-30 16:46:10|87730.4|87680.4|87727.4|87677.4|87730.5|87680.5|87727|87677|44
1633006650000|2021-09-30 12:57:30|87635.6|87585.6|87637.5|87587.5|87638.8|87588.8|87634.6|87584.6|47
1633020380000|2021-09-30 16:46:20|87727.8|87677.8|87729.3|87679.3|87730.8|87680.8|87727.7|87677.7|34
1633006660000|2021-09-30 12:57:40|87637.9|87587.9|87638.9|87588.9|87641|87591|87636.3|87586.3|44
1633020390000|2021-09-30 16:46:30|87729.4|87679.4|87730.7|87680.7|87731.7|87681.7|87729.4|87679.4|36
1633006670000|2021-09-30 12:57:50|87638.7|87588.7|87640.4|87590.4|87642.2|87592.2|87634.6|87584.6|57
1633020400000|2021-09-30 16:46:40|87730.6|87680.6|87731.2|87681.2|87731.5|87681.5|87730.5|87680.5|48
1633006680000|2021-09-30 12:58:00|87640.6|87590.6|87641.9|87591.9|87642.9|87605.9|87624.2|87585.7|55
1633020410000|2021-09-30 16:46:50|87731.4|87681.4|87731.8|87681.8|87732|87682|87730.4|87680.4|32
1633006690000|2021-09-30 12:58:10|87640.1|87590.1|87639.2|87589.2|87642.4|87592.4|87638.6|87588.6|45
1633020420000|2021-09-30 16:47:00|87732|87682|87730.5|87680.5|87732|87682|87730.4|87680.4|30
1633006700000|2021-09-30 12:58:20|87644.2|87594.2|87643.2|87593.2|87645|87605.2|87630.2|87589.9|49
1633020430000|2021-09-30 16:47:10|87730.4|87680.4|87730.5|87680.5|87735.3|87685.3|87730.4|87680.4|40
1633006710000|2021-09-30 12:58:30|87643.1|87593.1|87642.4|87592.4|87643.1|87603.4|87628|87589.7|40
1633020440000|2021-09-30 16:47:20|87730.8|87680.8|87727.8|87677.8|87731.5|87681.5|87726.5|87676.5|39
1633006720000|2021-09-30 12:58:40|87642.5|87592.5|87624.8|87599.8|87645.5|87599.9|87621.9|87585.6|53
1633020450000|2021-09-30 16:47:30|87727.2|87677.2|87730.5|87680.5|87732|87682|87727|87677|46
1633006730000|2021-09-30 12:58:50|87624.9|87599.9|87637.9|87587.9|87638.3|87600.7|87624.1|87587.7|36
1633020460000|2021-09-30 16:47:40|87730.3|87680.3|87728|87678|87731.6|87681.6|87728|87678|41
1633006740000|2021-09-30 12:59:00|87637.8|87587.8|87646.9|87596.9|87647.4|87597.4|87636.4|87586.4|43
1633020470000|2021-09-30 16:47:50|87728.1|87678.1|87720.6|87670.6|87728.1|87678.1|87720.2|87670.2|43
1633006750000|2021-09-30 12:59:10|87646.5|87596.5|87647.7|87597.7|87648.5|87598.5|87646|87596|46
1633020480000|2021-09-30 16:48:00|87720.5|87670.5|87717.6|87667.6|87720.8|87670.8|87716.2|87666.2|46
1633006760000|2021-09-30 12:59:20|87647.6|87597.6|87649.5|87599.5|87653.8|87612.9|87637.9|87597.6|57
1633020490000|2021-09-30 16:48:10|87717.5|87667.5|87715.3|87665.3|87718.1|87668.1|87715.1|87665.1|30
1633006770000|2021-09-30 12:59:30|87649.4|87599.4|87654.3|87604.3|87655.8|87613.7|87634.6|87595.3|65
1633020500000|2021-09-30 16:48:20|87714.9|87664.9|87711.4|87661.4|87717.9|87667.9|87710.9|87660.9|58
1633006780000|2021-09-30 12:59:40|87654.8|87604.8|87633.7|87608.7|87655.3|87617.1|87633.5|87595.4|52
1633020510000|2021-09-30 16:48:30|87709.9|87659.9|87708.1|87658.1|87709.9|87659.9|87703.7|87653.7|53
1633006790000|2021-09-30 12:59:50|87633.6|87608.6|87635.6|87610.6|87649.6|87611.5|87631.2|87594|49
1633020520000|2021-09-30 16:48:40|87708|87658|87705.5|87655.5|87708|87658|87705.4|87655.4|33
1633006800000|2021-09-30 13:00:00|87636.3|87611.3|87656.1|87606.1|87656.9|87616.4|87634.1|87599.3|61
1633020530000|2021-09-30 16:48:50|87705.4|87655.4|87706.3|87656.3|87709.4|87659.4|87703.8|87653.8|36
1633006810000|2021-09-30 13:00:10|87656|87606|87646.8|87621.8|87665.7|87623.6|87644.5|87606|60
1633020540000|2021-09-30 16:49:00|87704.2|87654.2|87696.6|87646.6|87705.5|87655.5|87694.3|87644.3|50
1633006820000|2021-09-30 13:00:20|87660.4|87610.4|87661.9|87611.9|87663.2|87613.2|87659.1|87609.1|54
1633020550000|2021-09-30 16:49:10|87696.2|87646.2|87693.5|87643.5|87697.9|87647.9|87693.3|87643.3|46
1633006830000|2021-09-30 13:00:30|87661.8|87611.8|87670.3|87620.3|87672|87628.2|87649.6|87611.8|58
1633020560000|2021-09-30 16:49:20|87693.2|87643.2|87693.6|87643.6|87694.6|87644.6|87693.2|87643.2|28
1633006840000|2021-09-30 13:00:40|87670.5|87620.5|87661.2|87636.2|87676.7|87640.2|87658.1|87620.5|56
1633020570000|2021-09-30 16:49:30|87693.4|87643.4|87694.4|87644.4|87694.9|87644.9|87692.1|87642.1|42
1633006850000|2021-09-30 13:00:50|87660.7|87635.7|87683.1|87633.1|87686|87640.1|87660.6|87624.4|66
1633020580000|2021-09-30 16:49:40|87694.2|87644.2|87700.7|87650.7|87702.4|87652.4|87694.1|87644.1|58
1633006860000|2021-09-30 13:01:00|87683.5|87633.5|87675.5|87625.5|87683.9|87633.9|87673|87623|68
1633020590000|2021-09-30 16:49:50|87701.1|87651.1|87697.6|87647.6|87701.8|87651.8|87697.4|87647.4|43
1633006870000|2021-09-30 13:01:10|87676|87626|87692.1|87642.1|87692.1|87642.1|87673.2|87623.2|58
1633020600000|2021-09-30 16:50:00|87697.8|87647.8|87695.8|87645.8|87698.2|87648.2|87692.7|87642.7|58
1633006880000|2021-09-30 13:01:20|87692.3|87642.3|87686.5|87636.5|87693|87643|87685.6|87635.6|54
1633020610000|2021-09-30 16:50:10|87695.9|87645.9|87691.2|87641.2|87695.9|87645.9|87691.2|87641.2|48
1633006890000|2021-09-30 13:01:30|87687|87637|87690.2|87640.2|87690.9|87640.9|87686.8|87636.8|48
1633020620000|2021-09-30 16:50:20|87691.4|87641.4|87706.4|87656.4|87707.2|87657.2|87689.4|87639.4|65
1633006900000|2021-09-30 13:01:40|87690|87640|87684.4|87634.4|87690|87640|87683.1|87633.1|50
1633020630000|2021-09-30 16:50:30|87706.5|87656.5|87705.2|87655.2|87707|87657|87704.1|87654.1|42
1633006910000|2021-09-30 13:01:50|87684.5|87634.5|87694.4|87644.4|87694.5|87644.5|87684.5|87634.5|64
1633020640000|2021-09-30 16:50:40|87705.4|87655.4|87703.7|87653.7|87710.5|87660.5|87703.7|87653.7|48
1633006920000|2021-09-30 13:02:00|87693.6|87643.6|87686.6|87636.6|87694.2|87644.2|87682.5|87632.5|66
1633020650000|2021-09-30 16:50:50|87703.2|87653.2|87697.1|87647.1|87703.2|87663.5|87688.5|87647.1|31
1633006930000|2021-09-30 13:02:10|87684.4|87634.4|87689.5|87639.5|87689.9|87639.9|87683.5|87633.5|46
1633020660000|2021-09-30 16:51:00|87697.4|87647.4|87700.3|87650.3|87700.9|87650.9|87694.6|87644.6|52
1633006940000|2021-09-30 13:02:20|87689.1|87639.1|87704.9|87654.9|87705|87655|87689.1|87639.1|51
1633020670000|2021-09-30 16:51:10|87700.5|87650.5|87698.7|87648.7|87701.3|87651.3|87698.3|87648.3|43
1633020680000|2021-09-30 16:51:20|87698.9|87648.9|87702.7|87652.7|87704|87654|87698.8|87648.8|43
1633020690000|2021-09-30 16:51:30|87703.6|87653.6|87702.4|87652.4|87703.9|87653.9|87700.3|87650.3|38
1633006950000|2021-09-30 13:02:30|87705.2|87655.2|87711.3|87661.3|87713.6|87663.6|87704.1|87654.1|60
1633020700000|2021-09-30 16:51:40|87702.3|87652.3|87704.5|87654.5|87704.6|87654.6|87701.8|87651.8|44
1633006960000|2021-09-30 13:02:40|87712.6|87662.6|87702.4|87677.4|87717.6|87679|87701.6|87661.8|60
1633020710000|2021-09-30 16:51:50|87704.3|87654.3|87700.6|87650.6|87704.6|87654.6|87699.7|87649.7|33
1633006970000|2021-09-30 13:02:50|87702.3|87677.3|87715.7|87665.7|87731.8|87681.8|87701.8|87664.8|64
1633020720000|2021-09-30 16:52:00|87700.7|87650.7|87699|87649|87701.7|87651.7|87699|87649|30
1633006980000|2021-09-30 13:03:00|87714.4|87664.4|87703|87678|87717.5|87678.6|87696|87657.8|53
1633020730000|2021-09-30 16:52:10|87699.1|87649.1|87696.1|87646.1|87699.5|87649.5|87695.5|87645.5|33
1633006990000|2021-09-30 13:03:10|87703.4|87678.4|87708.2|87683.2|87719.7|87683.2|87701.3|87663.4|55
1633020740000|2021-09-30 16:52:20|87696.3|87646.3|87691|87641|87696.4|87646.4|87690.6|87640.6|52
1633007000000|2021-09-30 13:03:20|87708.1|87683.1|87733.6|87683.6|87733.6|87683.6|87704.5|87666.3|62
1633020750000|2021-09-30 16:52:30|87690.8|87640.8|87689.7|87639.7|87692.8|87642.8|87688.9|87638.9|46
1633007010000|2021-09-30 13:03:30|87730.9|87680.9|87741.7|87691.7|87742.3|87692.3|87729.4|87679.4|72
1633020760000|2021-09-30 16:52:40|87689.8|87639.8|87689.1|87639.1|87690.4|87640.4|87686.9|87636.9|38
1633007020000|2021-09-30 13:03:40|87739.7|87689.7|87741.6|87691.6|87744.1|87694.1|87738.8|87688.8|59
1633020770000|2021-09-30 16:52:50|87688.6|87638.6|87685.9|87635.9|87691.9|87641.9|87685.8|87635.8|44
1633007030000|2021-09-30 13:03:50|87741.7|87691.7|87743|87693|87746.1|87703.2|87725.5|87687.6|58
1633020780000|2021-09-30 16:53:00|87686|87636|87686.7|87636.7|87688|87638|87685.4|87635.4|43
1633007040000|2021-09-30 13:04:00|87730.8|87705.8|87734|87684|87742.4|87705.8|87729.7|87683.2|53
1633020790000|2021-09-30 16:53:10|87687.3|87637.3|87685.8|87635.8|87687.3|87637.3|87683.4|87633.4|38
1633007050000|2021-09-30 13:04:10|87734.3|87684.3|87739.2|87689.2|87739.2|87689.2|87734.1|87684.1|35
1633020800000|2021-09-30 16:53:20|87685.6|87635.6|87685.9|87635.9|87685.9|87635.9|87683|87633|45
1633007060000|2021-09-30 13:04:20|87739.1|87689.1|87730.2|87705.2|87744.5|87707.5|87726.2|87687.5|52
1633020810000|2021-09-30 16:53:30|87686|87636|87691.4|87641.4|87691.4|87641.4|87685.7|87635.7|51
1633007070000|2021-09-30 13:04:30|87740.8|87690.8|87749.5|87699.5|87751|87710.9|87730.3|87690.8|59
1633020820000|2021-09-30 16:53:40|87691.7|87641.7|87691.8|87641.8|87692.9|87642.9|87690.5|87640.5|41
1633007080000|2021-09-30 13:04:40|87748.4|87698.4|87745.1|87695.1|87750.5|87700.5|87742|87692|53
1633020830000|2021-09-30 16:53:50|87691.9|87641.9|87697|87647|87697.1|87647.1|87690.7|87640.7|38
1633007090000|2021-09-30 13:04:50|87744.8|87694.8|87745.5|87695.5|87749.3|87699.3|87744.4|87694.4|41
1633020840000|2021-09-30 16:54:00|87696.4|87646.4|87689.8|87639.8|87696.4|87646.4|87689.8|87639.8|50
1633020850000|2021-09-30 16:54:10|87690.3|87640.3|87697.5|87647.5|87697.8|87647.8|87689.6|87639.6|48
1633007100000|2021-09-30 13:05:00|87743.2|87693.2|87740.6|87690.6|87744.6|87694.6|87738.4|87688.4|51
1633020860000|2021-09-30 16:54:20|87697.3|87647.3|87693.7|87643.7|87699.2|87649.2|87693|87643|56
1633020870000|2021-09-30 16:54:30|87693.5|87643.5|87691.8|87641.8|87693.7|87643.7|87686.4|87636.4|53
1633020880000|2021-09-30 16:54:40|87691.9|87641.9|87691.6|87641.6|87691.9|87641.9|87689.3|87639.3|44
1633020890000|2021-09-30 16:54:50|87692|87642|87695.9|87645.9|87697.8|87647.8|87687|87637|46
1633020900000|2021-09-30 16:55:00|87695.5|87645.5|87694.9|87644.9|87696.4|87646.4|87694.1|87644.1|39
1633020910000|2021-09-30 16:55:10|87695|87645|87693.7|87643.7|87696.3|87646.3|87693.6|87643.6|33
1633007110000|2021-09-30 13:05:10|87741|87691|87745.3|87695.3|87745.3|87695.3|87739.3|87689.3|54
1633007120000|2021-09-30 13:05:20|87744.5|87694.5|87755.6|87705.6|87755.6|87705.6|87744.5|87694.5|59
1633020920000|2021-09-30 16:55:20|87693.8|87643.8|87701.9|87651.9|87703.4|87653.4|87693.7|87643.7|48
1633007130000|2021-09-30 13:05:30|87756|87706|87749.2|87699.2|87756.4|87706.4|87748.9|87698.9|57
1633020930000|2021-09-30 16:55:30|87701.5|87651.5|87699|87649|87702.3|87652.3|87696.9|87646.9|53
1633007140000|2021-09-30 13:05:40|87752.1|87702.1|87754.8|87704.8|87760.4|87710.4|87748.4|87698.4|60
1633007150000|2021-09-30 13:05:50|87756.3|87706.3|87759.1|87709.1|87760.8|87710.8|87754|87704|55
1633020940000|2021-09-30 16:55:40|87699.4|87649.4|87704.6|87654.6|87705.1|87655.1|87698.5|87648.5|43
1633007160000|2021-09-30 13:06:00|87755.8|87705.8|87750.1|87700.1|87756.8|87706.8|87743.4|87693.4|62
1633007170000|2021-09-30 13:06:10|87749.5|87699.5|87753.1|87703.1|87755.2|87705.2|87748.5|87698.5|37
1633020950000|2021-09-30 16:55:50|87705|87655|87699.5|87649.5|87705|87655|87699.2|87649.2|46
1633007180000|2021-09-30 13:06:20|87752.6|87702.6|87758.3|87708.3|87758.3|87708.3|87751.7|87701.7|51
1633020960000|2021-09-30 16:56:00|87699.2|87649.2|87698|87648|87699.7|87649.7|87695.9|87645.9|52
1633007190000|2021-09-30 13:06:30|87758.2|87708.2|87762.4|87712.4|87765.6|87715.6|87757.1|87707.1|64
1633020970000|2021-09-30 16:56:10|87697.7|87647.7|87694.1|87644.1|87697.9|87647.9|87694.1|87644.1|35
1633007200000|2021-09-30 13:06:40|87761.9|87711.9|87761.6|87711.6|87762.8|87712.8|87759.4|87709.4|54
1633020980000|2021-09-30 16:56:20|87694.3|87644.3|87691.1|87641.1|87694.8|87644.8|87691.1|87641.1|32
1633007210000|2021-09-30 13:06:50|87761.5|87711.5|87760.4|87710.4|87762.8|87712.8|87760|87710|45
1633020990000|2021-09-30 16:56:30|87691.3|87641.3|87689.3|87639.3|87692.9|87642.9|87688.9|87638.9|36
1633007220000|2021-09-30 13:07:00|87760.5|87710.5|87752.5|87702.5|87760.8|87710.8|87750.5|87700.5|57
1633021000000|2021-09-30 16:56:40|87689.5|87639.5|87688.1|87638.1|87691|87641|87686.9|87636.9|41
1633007230000|2021-09-30 13:07:10|87752.8|87702.8|87758|87708|87758|87708|87751.2|87701.2|55
1633021010000|2021-09-30 16:56:50|87688.6|87638.6|87690.6|87640.6|87690.9|87640.9|87687.9|87637.9|38
1633007240000|2021-09-30 13:07:20|87757.8|87707.8|87760|87710|87760.1|87710.1|87756.1|87706.1|40
1633021020000|2021-09-30 16:57:00|87690.5|87640.5|87699|87649|87701.3|87651.3|87690.4|87640.4|59
1633021030000|2021-09-30 16:57:10|87699.2|87649.2|87698.8|87648.8|87706.1|87656.1|87696.9|87646.9|48
1633021040000|2021-09-30 16:57:20|87699.6|87649.6|87703.2|87653.2|87703.8|87653.8|87699.6|87649.6|57
1633021050000|2021-09-30 16:57:30|87702.5|87652.5|87701.5|87651.5|87705.2|87655.2|87701.3|87651.3|53
1633007250000|2021-09-30 13:07:30|87759.3|87709.3|87769.3|87719.3|87769.5|87719.5|87758.2|87708.2|54
1633021060000|2021-09-30 16:57:40|87701.6|87651.6|87695.1|87645.1|87702.3|87652.3|87694.7|87644.7|40
1633021070000|2021-09-30 16:57:50|87696.1|87646.1|87695|87645|87696.1|87646.1|87690.5|87640.5|51
1633007260000|2021-09-30 13:07:40|87768.9|87718.9|87768.5|87718.5|87769.3|87719.3|87766.6|87716.6|45
1633021080000|2021-09-30 16:58:00|87695.2|87645.2|87696.8|87646.8|87700.7|87650.7|87694.3|87644.3|58
1633007270000|2021-09-30 13:07:50|87768.7|87718.7|87767.8|87717.8|87768.7|87718.7|87766.4|87716.4|36
1633021090000|2021-09-30 16:58:10|87696.1|87646.1|87695.9|87645.9|87696.4|87646.4|87693.3|87643.3|39
1633007280000|2021-09-30 13:08:00|87767.6|87717.6|87758|87708|87767.6|87717.6|87753.3|87703.3|58
1633021100000|2021-09-30 16:58:20|87696|87646|87693.4|87643.4|87698.7|87648.7|87689.8|87639.8|57
1633007290000|2021-09-30 13:08:10|87758.5|87708.5|87754|87704|87758.5|87708.5|87749.1|87699.1|64
1633021110000|2021-09-30 16:58:30|87692.4|87642.4|87689.5|87639.5|87693.1|87643.1|87687.4|87637.4|48
1633007300000|2021-09-30 13:08:20|87753.8|87703.8|87738.5|87688.5|87755.1|87705.1|87737.2|87687.2|60
1633021120000|2021-09-30 16:58:40|87689.3|87639.3|87692.1|87642.1|87692.1|87642.1|87687.9|87637.9|37
1633021130000|2021-09-30 16:58:50|87691.4|87641.4|87690.5|87640.5|87693.3|87643.3|87690.5|87640.5|47
1633021140000|2021-09-30 16:59:00|87690.9|87640.9|87686|87636|87695.3|87645.3|87685.2|87635.2|44
1633021150000|2021-09-30 16:59:10|87686.2|87636.2|87688.7|87638.7|87691.3|87641.3|87685.9|87635.9|42
1633021160000|2021-09-30 16:59:20|87688.8|87638.8|87693.1|87643.1|87695.2|87645.2|87687.6|87637.6|44
1633007310000|2021-09-30 13:08:30|87738.4|87688.4|87730.8|87680.8|87738.9|87688.9|87728.4|87678.4|52
1633021170000|2021-09-30 16:59:30|87693.3|87643.3|87692|87642|87694.3|87644.3|87691.6|87641.6|39
1633007320000|2021-09-30 13:08:40|87732.4|87682.4|87731|87681|87732.4|87682.4|87728.1|87678.1|53
1633021180000|2021-09-30 16:59:40|87692.1|87642.1|87691.8|87641.8|87694.5|87644.5|87691.4|87641.4|40
1633021190000|2021-09-30 16:59:50|87692.2|87642.2|87695.6|87645.6|87695.9|87659.8|87684.8|87642.1|57
1633021200000|2021-09-30 17:00:00|87695.4|87645.4|87699.9|87649.9|87702.1|87652.1|87695.4|87645.4|56
1633007330000|2021-09-30 13:08:50|87730.9|87680.9|87732.3|87682.3|87732.3|87682.3|87729.5|87679.5|51
1633021210000|2021-09-30 17:00:10|87699.7|87649.7|87698.6|87648.6|87699.7|87649.7|87695.9|87645.9|50
1633007340000|2021-09-30 13:09:00|87732.7|87682.7|87720|87670|87732.7|87682.7|87719.1|87669.1|44
1633021220000|2021-09-30 17:00:20|87698.7|87648.7|87701.5|87651.5|87702.1|87652.1|87698.7|87648.7|43
1633007350000|2021-09-30 13:09:10|87720.7|87670.7|87725.5|87675.5|87726.6|87676.6|87719.3|87669.3|52
1633021230000|2021-09-30 17:00:30|87701.3|87651.3|87711.1|87661.1|87711.7|87661.7|87698.2|87648.2|56
1633007360000|2021-09-30 13:09:20|87725.3|87675.3|87743.7|87693.7|87745.8|87695.8|87725.1|87675.1|50
1633021240000|2021-09-30 17:00:40|87710.6|87660.6|87702|87652|87711.1|87661.1|87700.1|87650.1|51
1633007370000|2021-09-30 13:09:30|87743.9|87693.9|87746.8|87696.8|87746.8|87696.8|87742.9|87692.9|56
1633021250000|2021-09-30 17:00:50|87702.2|87652.2|87703.6|87653.6|87708.5|87658.5|87699|87649|55
1633007380000|2021-09-30 13:09:40|87746.9|87696.9|87741.4|87691.4|87748.1|87698.1|87740.7|87690.7|42
1633021260000|2021-09-30 17:01:00|87703.5|87653.5|87690|87640|87703.6|87653.6|87684.1|87634.1|55
1633007390000|2021-09-30 13:09:50|87741.9|87691.9|87735.6|87685.6|87743|87693|87735|87685|49
1633021270000|2021-09-30 17:01:10|87689.6|87639.6|87694.6|87644.6|87695.3|87645.3|87688.4|87638.4|61
1633007400000|2021-09-30 13:10:00|87735.7|87685.7|87714.9|87664.9|87735.7|87685.7|87713.8|87663.8|58
1633021280000|2021-09-30 17:01:20|87694.7|87644.7|87692.2|87642.2|87699.2|87649.2|87691.5|87641.5|50
1633007410000|2021-09-30 13:10:10|87715|87665|87713|87663|87717|87667|87712.5|87662.5|49
1633021290000|2021-09-30 17:01:30|87692|87642|87682.9|87632.9|87692.9|87642.9|87682.2|87632.2|54
1633007420000|2021-09-30 13:10:20|87712.8|87662.8|87711.9|87661.9|87714.4|87664.4|87709.7|87659.7|50
1633021300000|2021-09-30 17:01:40|87682.3|87632.3|87677.9|87627.9|87685.3|87635.3|87676.8|87626.8|58
1633007430000|2021-09-30 13:10:30|87711.5|87661.5|87711.2|87661.2|87713.8|87663.8|87708.5|87658.5|41
1633021310000|2021-09-30 17:01:50|87676.8|87626.8|87674.5|87624.5|87677.7|87627.7|87673.8|87623.8|52
1633007440000|2021-09-30 13:10:40|87711.4|87661.4|87708.8|87658.8|87711.4|87661.4|87703.4|87653.4|55
1633021320000|2021-09-30 17:02:00|87674.8|87624.8|87669.5|87619.5|87678.6|87628.6|87669.1|87619.1|53
1633021330000|2021-09-30 17:02:10|87671|87621|87670.5|87620.5|87672.3|87622.3|87670.3|87620.3|49
1633007450000|2021-09-30 13:10:50|87709.1|87659.1|87693|87643|87709.1|87659.1|87691.4|87641.4|58
1633021340000|2021-09-30 17:02:20|87670.4|87620.4|87656.9|87631.9|87672.3|87632.6|87656.9|87616.7|44
1633021350000|2021-09-30 17:02:30|87655.4|87630.4|87660.4|87610.4|87670.2|87630.4|87655.4|87608.6|61
1633021360000|2021-09-30 17:02:40|87660.8|87610.8|87658.1|87608.1|87662|87612|87657.9|87607.9|49
1633021370000|2021-09-30 17:02:50|87659.4|87609.4|87659.7|87609.7|87660.5|87610.5|87657|87607|43
1633021380000|2021-09-30 17:03:00|87659.5|87609.5|87662.2|87612.2|87668.6|87618.6|87659.5|87609.5|52
1633021390000|2021-09-30 17:03:10|87662.4|87612.4|87660|87610|87662.9|87612.9|87659.4|87609.4|39
1633007460000|2021-09-30 13:11:00|87693.4|87643.4|87707.7|87657.7|87707.7|87662.4|87686.5|87640.3|53
1633021400000|2021-09-30 17:03:20|87660.4|87610.4|87661.1|87611.1|87661.9|87611.9|87659.6|87609.6|40
1633021410000|2021-09-30 17:03:30|87661.2|87611.2|87657.1|87607.1|87662.9|87612.9|87655.7|87605.7|34
1633021420000|2021-09-30 17:03:40|87656|87606|87656.7|87606.7|87658.1|87608.1|87656|87606|40
1633007470000|2021-09-30 13:11:10|87708|87658|87713.5|87663.5|87713.5|87663.5|87708|87658|57
1633021430000|2021-09-30 17:03:50|87656.8|87606.8|87660.6|87610.6|87661.2|87611.2|87656.4|87606.4|42
1633007480000|2021-09-30 13:11:20|87714.5|87664.5|87714.6|87664.6|87715.7|87665.7|87713.8|87663.8|41
1633021440000|2021-09-30 17:04:00|87660.3|87610.3|87654.3|87604.3|87660.7|87610.7|87652.7|87602.7|59
1633007490000|2021-09-30 13:11:30|87714.7|87664.7|87715.4|87665.4|87715.4|87665.4|87712.8|87662.8|35
1633021450000|2021-09-30 17:04:10|87654.2|87604.2|87655.6|87605.6|87658|87608|87650.5|87600.5|46
1633021460000|2021-09-30 17:04:20|87655.4|87605.4|87657.6|87607.6|87658.7|87608.7|87654.7|87604.7|42
1633021470000|2021-09-30 17:04:30|87657.9|87607.9|87658.4|87608.4|87658.9|87608.9|87657.9|87607.9|30
1633021480000|2021-09-30 17:04:40|87658.3|87608.3|87653.9|87603.9|87658.6|87608.6|87653.4|87603.4|45
1633021490000|2021-09-30 17:04:50|87654|87604|87641.7|87591.7|87654.5|87604.5|87641.7|87591.7|42
1633021500000|2021-09-30 17:05:00|87642|87592|87648.6|87598.6|87648.6|87598.6|87641.7|87591.7|43
1633021510000|2021-09-30 17:05:10|87651.7|87601.7|87651.6|87601.6|87652.7|87602.7|87650|87600|28
1633021520000|2021-09-30 17:05:20|87651.4|87601.4|87651.2|87601.2|87652.9|87602.9|87649.8|87599.8|38
1633021530000|2021-09-30 17:05:30|87651.5|87601.5|87653.1|87603.1|87655.2|87605.2|87651.5|87601.5|28
1633007500000|2021-09-30 13:11:40|87715|87665|87704.4|87654.4|87716.6|87666.6|87704.3|87654.3|55
1633021540000|2021-09-30 17:05:40|87652.8|87602.8|87653.9|87603.9|87654.4|87604.4|87652.8|87602.8|33
1633021550000|2021-09-30 17:05:50|87653.8|87603.8|87653.7|87603.7|87655.1|87605.1|87651.5|87601.5|46
1633007510000|2021-09-30 13:11:50|87704|87654|87700.8|87650.8|87704.5|87654.5|87695.4|87645.4|53
1633021560000|2021-09-30 17:06:00|87653.5|87603.5|87653.7|87603.7|87656.7|87606.7|87651.4|87601.4|39
1633007520000|2021-09-30 13:12:00|87701.2|87651.2|87706.9|87656.9|87707.3|87657.3|87701|87651|60
1633021570000|2021-09-30 17:06:10|87654.2|87604.2|87654.7|87604.7|87657.4|87607.4|87653.2|87603.2|51
1633007530000|2021-09-30 13:12:10|87706.7|87656.7|87714.8|87664.8|87715.5|87665.5|87706.7|87656.7|51
1633021580000|2021-09-30 17:06:20|87654.3|87604.3|87653.8|87603.8|87655.8|87605.8|87653.2|87603.2|18
1633007540000|2021-09-30 13:12:20|87714.4|87664.4|87707.6|87657.6|87714.6|87664.6|87707.6|87657.6|49
1633021590000|2021-09-30 17:06:30|87653.2|87603.2|87644.4|87594.4|87653.4|87603.4|87644|87594|49
1633007550000|2021-09-30 13:12:30|87705.8|87655.8|87705.7|87655.7|87707.7|87657.7|87703.9|87653.9|47
1633021600000|2021-09-30 17:06:40|87644.1|87594.1|87648.2|87598.2|87648.2|87598.2|87644.1|87594.1|42
1633007560000|2021-09-30 13:12:40|87705.8|87655.8|87698.8|87648.8|87705.8|87655.8|87698.3|87648.3|51
1633021610000|2021-09-30 17:06:50|87648.5|87598.5|87648|87598|87648.9|87598.9|87646.1|87596.1|31
1633007570000|2021-09-30 13:12:50|87699|87649|87692|87642|87699|87649|87691.3|87641.3|57
1633021620000|2021-09-30 17:07:00|87647.4|87597.4|87641.2|87591.2|87647.7|87597.7|87641.2|87591.2|37
1633007580000|2021-09-30 13:13:00|87691.7|87641.7|87678.7|87653.7|87694.3|87653.7|87677.3|87640|46
1633021630000|2021-09-30 17:07:10|87641.5|87591.5|87640.3|87590.3|87641.7|87591.7|87640.1|87590.1|20
1633007590000|2021-09-30 13:13:10|87678.9|87653.9|87696.4|87646.4|87697.9|87656.1|87677.5|87643.7|50
1633021640000|2021-09-30 17:07:20|87640.7|87590.7|87644|87594|87644.5|87594.5|87640.2|87590.2|32
1633007600000|2021-09-30 13:13:20|87697.1|87647.1|87702.4|87652.4|87703.7|87653.7|87696.5|87646.5|38
1633021650000|2021-09-30 17:07:30|87644.2|87594.2|87643.7|87593.7|87645.7|87595.7|87643.1|87593.1|29
1633007610000|2021-09-30 13:13:30|87702.2|87652.2|87709.2|87659.2|87709.2|87664.5|87689.5|87651.7|42
1633021660000|2021-09-30 17:07:40|87643.4|87593.4|87646.2|87596.2|87649.7|87599.7|87643.4|87593.4|36
1633007620000|2021-09-30 13:13:40|87710.4|87660.4|87718.6|87668.6|87718.6|87668.6|87709.2|87659.2|43
1633021670000|2021-09-30 17:07:50|87646.1|87596.1|87648.9|87598.9|87649.7|87599.7|87645.1|87595.1|38
1633007630000|2021-09-30 13:13:50|87718.5|87668.5|87723.2|87673.2|87723.8|87673.8|87716|87666|52
1633021680000|2021-09-30 17:08:00|87649|87599|87649.2|87599.2|87649.9|87599.9|87648.6|87598.6|32
1633007640000|2021-09-30 13:14:00|87723.3|87673.3|87714.8|87664.8|87725.5|87675.5|87714.8|87664.8|61
1633021690000|2021-09-30 17:08:10|87649.4|87599.4|87646.4|87596.4|87649.4|87599.4|87645.9|87595.9|23
1633007650000|2021-09-30 13:14:10|87714.9|87664.9|87715.7|87665.7|87716.7|87666.7|87712.8|87662.8|49
1633021700000|2021-09-30 17:08:20|87646|87596|87648.3|87598.3|87648.4|87598.4|87645.9|87595.9|28
1633007660000|2021-09-30 13:14:20|87715.4|87665.4|87715.3|87665.3|87716.5|87666.5|87713.4|87663.4|41
1633021710000|2021-09-30 17:08:30|87647.8|87597.8|87646.9|87596.9|87648.2|87598.2|87646.3|87596.3|33
1633007670000|2021-09-30 13:14:30|87714.9|87664.9|87716.4|87666.4|87717.6|87667.6|87714.9|87664.9|41
1633021720000|2021-09-30 17:08:40|87645.9|87595.9|87645.2|87595.2|87647.9|87597.9|87645.1|87595.1|34
1633007680000|2021-09-30 13:14:40|87716.5|87666.5|87709.7|87659.7|87716.5|87671.7|87694.9|87656.8|46
1633021730000|2021-09-30 17:08:50|87644.6|87594.6|87634|87584|87645.8|87595.8|87631|87581|40
1633007690000|2021-09-30 13:14:50|87710.4|87660.4|87713.9|87663.9|87716.1|87666.1|87709.5|87659.5|52
1633021740000|2021-09-30 17:09:00|87633.5|87583.5|87633.6|87583.6|87635.4|87585.4|87632.9|87582.9|43
1633007700000|2021-09-30 13:15:00|87714.1|87664.1|87719.5|87669.5|87719.6|87669.6|87709.8|87659.8|59
1633021750000|2021-09-30 17:09:10|87635|87585|87629.9|87579.9|87635.6|87585.6|87629|87579|56
1633007710000|2021-09-30 13:15:10|87719.4|87669.4|87709.6|87659.6|87719.4|87678.2|87699.4|87658.3|60
1633021760000|2021-09-30 17:09:20|87629.8|87579.8|87631|87581|87632.6|87582.6|87629.2|87579.2|43
1633007720000|2021-09-30 13:15:20|87710.8|87660.8|87691.7|87666.7|87712.7|87666.7|87690|87652.9|53
1633021770000|2021-09-30 17:09:30|87630.5|87580.5|87630.6|87580.6|87632.2|87582.2|87630.3|87580.3|40
1633007730000|2021-09-30 13:15:30|87691.6|87666.6|87700.1|87650.1|87704.8|87666.6|87689.9|87649.9|49
1633021780000|2021-09-30 17:09:40|87630.3|87580.3|87631.1|87581.1|87632|87582|87629.6|87579.6|35
1633007740000|2021-09-30 13:15:40|87699.7|87649.7|87705.7|87655.7|87707.3|87657.3|87699|87649|40
1633021790000|2021-09-30 17:09:50|87629.3|87579.3|87633.9|87583.9|87635.4|87585.4|87628.8|87578.8|39
1633007750000|2021-09-30 13:15:50|87706.4|87656.4|87704.6|87654.6|87707.5|87657.5|87704.6|87654.6|35
1633021800000|2021-09-30 17:10:00|87633.6|87583.6|87634.9|87584.9|87635.1|87592|87614.3|87576.4|36
1633007760000|2021-09-30 13:16:00|87704.7|87654.7|87700.4|87650.4|87707|87664|87688.4|87648.4|50
1633021810000|2021-09-30 17:10:10|87634.6|87584.6|87616.3|87591.3|87634.8|87593.5|87615.6|87578.6|41
1633021820000|2021-09-30 17:10:20|87616.4|87591.4|87616|87591|87629.1|87591.4|87615.6|87578|24
1633007770000|2021-09-30 13:16:10|87700.7|87650.7|87695|87645|87701.7|87658.9|87680.1|87644.2|58
1633007780000|2021-09-30 13:16:20|87695.2|87645.2|87691.3|87641.3|87697|87647|87689.5|87639.5|45
1633021830000|2021-09-30 17:10:30|87616.3|87591.3|87627.3|87577.3|87627.6|87591.7|87614.1|87575.5|43
1633007790000|2021-09-30 13:16:30|87691.5|87641.5|87681.7|87656.7|87694.8|87658.1|87678.6|87641.5|44
1633021840000|2021-09-30 17:10:40|87627.1|87577.1|87614.6|87589.6|87628.4|87590.2|87614.1|87573|42
1633007800000|2021-09-30 13:16:40|87682.1|87657.1|87692.1|87642.1|87694.1|87657.1|87681.4|87639.2|47
1633021850000|2021-09-30 17:10:50|87613.9|87588.9|87618.2|87593.2|87630.6|87593.2|87613.9|87577.1|47
1633007810000|2021-09-30 13:16:50|87692|87642|87690.9|87640.9|87692.8|87642.8|87690|87640|47
1633007820000|2021-09-30 13:17:00|87690.8|87640.8|87690.9|87640.9|87693.5|87643.5|87690|87640|47
1633021860000|2021-09-30 17:11:00|87618.4|87593.4|87618.3|87593.3|87619.9|87594.9|87616.5|87591.5|44
1633007830000|2021-09-30 13:17:10|87691|87641|87689.9|87639.9|87692.1|87642.1|87687.8|87637.8|29
1633021870000|2021-09-30 17:11:10|87618.6|87593.6|87631.6|87581.6|87638|87597.7|87617.9|87581|64
1633021880000|2021-09-30 17:11:20|87631.4|87581.4|87633.7|87583.7|87635.3|87585.3|87630.7|87580.7|37
1633021890000|2021-09-30 17:11:30|87633.4|87583.4|87633.1|87583.1|87633.7|87583.7|87632.7|87582.7|19
1633021900000|2021-09-30 17:11:40|87633|87583|87630.4|87580.4|87633|87583|87629.3|87579.3|35
1633021910000|2021-09-30 17:11:50|87630.1|87580.1|87629.6|87579.6|87630.5|87580.5|87629.6|87579.6|24
1633021920000|2021-09-30 17:12:00|87629.1|87579.1|87625.1|87575.1|87629.1|87579.1|87624.6|87574.6|30
1633007840000|2021-09-30 13:17:20|87690|87640|87701.2|87651.2|87701.2|87662.8|87687.8|87638.3|43
1633021930000|2021-09-30 17:12:10|87624.9|87574.9|87625.6|87575.6|87625.9|87575.9|87624.8|87574.8|21
1633007850000|2021-09-30 13:17:30|87701|87651|87698.4|87648.4|87705.9|87655.9|87698.4|87648.4|45
1633021940000|2021-09-30 17:12:20|87626.1|87576.1|87629.1|87579.1|87629.5|87579.5|87625.5|87575.5|39
1633007860000|2021-09-30 13:17:40|87697.1|87647.1|87695.4|87645.4|87698.6|87648.6|87694.8|87644.8|44
1633021950000|2021-09-30 17:12:30|87628.9|87578.9|87628.8|87578.8|87629.6|87579.6|87628.4|87578.4|24
1633007870000|2021-09-30 13:17:50|87695.5|87645.5|87695.7|87645.7|87697.9|87647.9|87695.5|87645.5|40
1633021960000|2021-09-30 17:12:40|87629.1|87579.1|87625.9|87575.9|87629.6|87579.6|87625.1|87575.1|36
1633007880000|2021-09-30 13:18:00|87695.9|87645.9|87682.2|87657.2|87698|87657.2|87681.6|87645.4|43
1633021970000|2021-09-30 17:12:50|87625.7|87575.7|87622.7|87572.7|87626.1|87587.1|87612.1|87570.3|42
1633021980000|2021-09-30 17:13:00|87622.8|87572.8|87628|87578|87630.2|87580.2|87621.6|87571.6|51
1633021990000|2021-09-30 17:13:10|87627.9|87577.9|87631.6|87581.6|87632.2|87582.2|87626.9|87576.9|42
1633007890000|2021-09-30 13:18:10|87682|87657|87691.7|87641.7|87694|87657.2|87681.1|87641.6|32
1633022000000|2021-09-30 17:13:20|87631.7|87581.7|87628.3|87578.3|87631.7|87581.7|87627.7|87577.7|40
1633022010000|2021-09-30 17:13:30|87628.2|87578.2|87622.9|87572.9|87628.3|87578.3|87622|87572|46
1633007900000|2021-09-30 13:18:20|87693.6|87643.6|87672.2|87647.2|87695.2|87647.2|87671.7|87634.3|48
1633022020000|2021-09-30 17:13:40|87623.9|87573.9|87623.3|87573.3|87623.9|87573.9|87619.5|87569.5|46
1633022030000|2021-09-30 17:13:50|87622.5|87572.5|87622.8|87572.8|87624|87574|87622.3|87572.3|32
1633022040000|2021-09-30 17:14:00|87622.3|87572.3|87624.7|87574.7|87624.9|87574.9|87621.8|87571.8|36
1633007910000|2021-09-30 13:18:30|87672|87647|87674.3|87649.3|87689.1|87649.8|87670.3|87633.3|47
1633022050000|2021-09-30 17:14:10|87624.8|87574.8|87634.5|87584.5|87635.7|87593.9|87613.7|87574.2|55
1633007920000|2021-09-30 13:18:40|87673.4|87648.4|87695.5|87645.5|87696.1|87652.9|87672.4|87643.2|44
1633022060000|2021-09-30 17:14:20|87635.1|87585.1|87636.9|87586.9|87636.9|87586.9|87633.9|87583.9|54
1633007930000|2021-09-30 13:18:50|87696|87646|87700|87650|87701.2|87651.2|87696|87646|40
1633022070000|2021-09-30 17:14:30|87636.8|87586.8|87636.7|87586.7|87638.7|87588.7|87636.7|87586.7|29
1633022080000|2021-09-30 17:14:40|87637|87587|87636.9|87586.9|87638.1|87588.1|87636.2|87586.2|33
1633022090000|2021-09-30 17:14:50|87637.5|87587.5|87637|87587|87640.9|87590.9|87636.6|87586.6|33
1633022100000|2021-09-30 17:15:00|87636.8|87586.8|87636.9|87586.9|87638.1|87588.1|87635.5|87585.5|39
1633022110000|2021-09-30 17:15:10|87637.1|87587.1|87643.8|87593.8|87644.2|87594.2|87637.1|87587.1|34
1633007940000|2021-09-30 13:19:00|87700.1|87650.1|87701.6|87651.6|87702|87663.9|87687.4|87650.1|33
1633022120000|2021-09-30 17:15:20|87644.3|87594.3|87644.3|87594.3|87644.9|87594.9|87644|87594|25
1633007950000|2021-09-30 13:19:10|87701.5|87651.5|87697.4|87647.4|87701.5|87664|87687.1|87647.2|43
1633022130000|2021-09-30 17:15:30|87644.6|87594.6|87640.5|87590.5|87645|87595|87640.5|87590.5|30
1633007960000|2021-09-30 13:19:20|87697.1|87647.1|87693.7|87643.7|87697.2|87658.1|87680.6|87641.1|58
1633022140000|2021-09-30 17:15:40|87641.1|87591.1|87640|87590|87641.2|87591.2|87639.2|87589.2|41
1633007970000|2021-09-30 13:19:30|87693.5|87643.5|87694.1|87644.1|87696.5|87655.8|87680.5|87641.1|48
1633022150000|2021-09-30 17:15:50|87640.2|87590.2|87639.8|87589.8|87641.7|87591.7|87639.8|87589.8|33
1633007980000|2021-09-30 13:19:40|87693.8|87643.8|87694.1|87644.1|87698.9|87660.5|87682.2|87643.6|35
1633022160000|2021-09-30 17:16:00|87639.7|87589.7|87640.5|87590.5|87640.6|87590.6|87639.7|87589.7|22
1633007990000|2021-09-30 13:19:50|87693.5|87643.5|87696.3|87646.3|87696.6|87646.6|87693.5|87643.5|38
1633022170000|2021-09-30 17:16:10|87640.3|87590.3|87634|87584|87640.3|87590.3|87633.9|87583.9|31
1633008000000|2021-09-30 13:20:00|87696.4|87646.4|87684.7|87634.7|87696.5|87646.5|87683.2|87633.2|41
1633022180000|2021-09-30 17:16:20|87634.5|87584.5|87636.3|87586.3|87636.3|87586.3|87634.5|87584.5|21
1633022190000|2021-09-30 17:16:30|87636.4|87586.4|87624.3|87574.3|87636.4|87586.4|87624.3|87574.3|43
1633022200000|2021-09-30 17:16:40|87624.8|87574.8|87627.2|87577.2|87628.3|87578.3|87624.4|87574.4|52
1633022210000|2021-09-30 17:16:50|87627.5|87577.5|87632.7|87582.7|87636.5|87586.5|87627.5|87577.5|56
1633008010000|2021-09-30 13:20:10|87685|87635|87686.2|87636.2|87686.6|87648.3|87672.3|87630.7|51
1633022220000|2021-09-30 17:17:00|87633.1|87583.1|87634.5|87584.5|87635|87585|87632.2|87582.2|56
1633008020000|2021-09-30 13:20:20|87686.3|87636.3|87687.8|87637.8|87687.9|87650.4|87674.8|87635.9|38
1633022230000|2021-09-30 17:17:10|87635.2|87585.2|87643.8|87593.8|87645.8|87595.8|87635.2|87585.2|59
1633008030000|2021-09-30 13:20:30|87688|87638|87695.1|87645.1|87695.5|87645.5|87688|87638|39
1633022240000|2021-09-30 17:17:20|87643.7|87593.7|87647.8|87597.8|87648.1|87598.1|87643.7|87593.7|56
1633008040000|2021-09-30 13:20:40|87695|87645|87698.1|87648.1|87699.2|87659.3|87682.4|87643.5|50
1633022250000|2021-09-30 17:17:30|87647.4|87597.4|87650|87600|87651.1|87601.1|87647.3|87597.3|36
1633008050000|2021-09-30 13:20:50|87698|87648|87701.2|87651.2|87701.2|87651.2|87698|87648|44
1633022260000|2021-09-30 17:17:40|87650.6|87600.6|87646.4|87596.4|87651.5|87601.5|87645.7|87595.7|53
1633008060000|2021-09-30 13:21:00|87701.3|87651.3|87707.7|87657.7|87710|87660|87701.3|87651.3|49
1633022270000|2021-09-30 17:17:50|87646.2|87596.2|87643.2|87593.2|87647.1|87597.1|87643.2|87593.2|35
1633008070000|2021-09-30 13:21:10|87707.8|87657.8|87701|87651|87711.7|87661.7|87698.8|87648.8|48
1633022280000|2021-09-30 17:18:00|87642.6|87592.6|87633.5|87583.5|87643.4|87593.4|87633|87583|58
1633008080000|2021-09-30 13:21:20|87700.8|87650.8|87699.7|87649.7|87701.3|87651.3|87698.1|87648.1|41
1633022290000|2021-09-30 17:18:10|87633.2|87583.2|87629|87579|87634.4|87584.4|87626.9|87576.9|43
1633008090000|2021-09-30 13:21:30|87699.8|87649.8|87702.3|87652.3|87702.3|87652.3|87699|87649|31
1633022300000|2021-09-30 17:18:20|87629.6|87579.6|87621.5|87571.5|87631.1|87581.1|87621.5|87571.5|39
1633008100000|2021-09-30 13:21:40|87702.2|87652.2|87704.3|87654.3|87704.6|87668|87690.2|87652.2|47
1633022310000|2021-09-30 17:18:30|87621.6|87571.6|87623|87573|87624.3|87574.3|87621.2|87571.2|46
1633008110000|2021-09-30 13:21:50|87704|87654|87705.7|87655.7|87706.5|87656.5|87704|87654|46
1633022320000|2021-09-30 17:18:40|87623.3|87573.3|87628.4|87578.4|87629.6|87579.6|87623.2|87573.2|40
1633008120000|2021-09-30 13:22:00|87706|87656|87704.6|87654.6|87706.1|87656.1|87702.4|87652.4|46
1633022330000|2021-09-30 17:18:50|87628.1|87578.1|87625|87575|87629.8|87579.8|87625|87575|41
1633008130000|2021-09-30 13:22:10|87704.8|87654.8|87723.5|87673.5|87723.5|87675.9|87696.3|87654.8|61
1633022340000|2021-09-30 17:19:00|87624.8|87574.8|87625|87575|87627.3|87577.3|87623.5|87573.5|41
1633008140000|2021-09-30 13:22:20|87723.4|87673.4|87726.6|87676.6|87730|87680|87721.5|87671.5|48
1633022350000|2021-09-30 17:19:10|87624.9|87574.9|87626.1|87576.1|87626.1|87576.1|87624.6|87574.6|30
1633008150000|2021-09-30 13:22:30|87726.5|87676.5|87725.2|87675.2|87727.1|87677.1|87723.1|87673.1|53
1633022360000|2021-09-30 17:19:20|87625.9|87575.9|87625.1|87575.1|87625.9|87575.9|87625.1|87575.1|20
1633008160000|2021-09-30 13:22:40|87725|87675|87741.2|87691.2|87741.4|87691.4|87725|87675|60
1633022370000|2021-09-30 17:19:30|87625|87575|87626.7|87576.7|87626.7|87576.7|87619.9|87569.9|49
1633008170000|2021-09-30 13:22:50|87740.5|87690.5|87737.1|87687.1|87741.6|87703.5|87727.4|87686.9|44
1633022380000|2021-09-30 17:19:40|87626.8|87576.8|87625|87575|87627|87577|87625|87575|30
1633008180000|2021-09-30 13:23:00|87737.3|87687.3|87730.9|87680.9|87737.3|87687.3|87723.8|87673.8|48
1633022390000|2021-09-30 17:19:50|87625.3|87575.3|87626.7|87576.7|87626.9|87576.9|87624.8|87574.8|25
1633008190000|2021-09-30 13:23:10|87730.8|87680.8|87733.9|87683.9|87733.9|87683.9|87730.7|87680.7|41
1633022400000|2021-09-30 17:20:00|87626.9|87576.9|87629.5|87579.5|87630.3|87580.3|87626.1|87576.1|30
1633008200000|2021-09-30 13:23:20|87733.7|87683.7|87726.9|87676.9|87733.7|87683.7|87725.3|87675.3|44
1633022410000|2021-09-30 17:20:10|87629.1|87579.1|87624|87574|87630.6|87580.6|87621.3|87571.3|41
1633008210000|2021-09-30 13:23:30|87727|87677|87709.5|87684.5|87727.8|87684.6|87709.2|87671.6|38
1633022420000|2021-09-30 17:20:20|87624.1|87574.1|87621.3|87571.3|87624.2|87574.2|87621.3|87571.3|36
1633008220000|2021-09-30 13:23:40|87709.2|87684.2|87722|87672|87722.3|87684.6|87708.8|87667.4|26
1633022430000|2021-09-30 17:20:30|87620.4|87570.4|87622.5|87572.5|87622.7|87572.7|87619.8|87569.8|40
1633008230000|2021-09-30 13:23:50|87722.2|87672.2|87685.8|87660.8|87722.2|87672.2|87685.4|87646|59
1633022440000|2021-09-30 17:20:40|87622.6|87572.6|87624.1|87574.1|87624.1|87574.1|87622.3|87572.3|34
1633008240000|2021-09-30 13:24:00|87685.9|87660.9|87698.9|87648.9|87700.2|87660.9|87679.4|87645.9|46
1633022450000|2021-09-30 17:20:50|87623.9|87573.9|87624.9|87574.9|87624.9|87574.9|87622.5|87572.5|28
1633008250000|2021-09-30 13:24:10|87698.3|87648.3|87695.5|87645.5|87699.7|87649.7|87695.3|87645.3|42
1633022460000|2021-09-30 17:21:00|87625|87575|87641.9|87591.9|87641.9|87595.8|87620.8|87574.1|46
1633008260000|2021-09-30 13:24:20|87695.7|87645.7|87685.2|87635.2|87695.7|87653|87673.6|87635.2|51
1633022470000|2021-09-30 17:21:10|87641.3|87591.3|87640.9|87590.9|87642.8|87592.8|87640.3|87590.3|37
1633008270000|2021-09-30 13:24:30|87685.6|87635.6|87688.3|87638.3|87689.7|87651.6|87675.3|87633.6|53
1633022480000|2021-09-30 17:21:20|87640.8|87590.8|87646.6|87596.6|87646.8|87596.8|87640.7|87590.7|33
1633022490000|2021-09-30 17:21:30|87646.3|87596.3|87644|87594|87646.4|87596.4|87644|87594|29
1633022500000|2021-09-30 17:21:40|87644.2|87594.2|87648.5|87598.5|87648.8|87598.8|87642.2|87592.2|39
1633008280000|2021-09-30 13:24:40|87688|87638|87688.6|87638.6|87688.9|87638.9|87685.7|87635.7|42
1633022510000|2021-09-30 17:21:50|87648|87598|87646.5|87596.5|87649.6|87599.6|87646.2|87596.2|30
1633008290000|2021-09-30 13:24:50|87689.1|87639.1|87682.9|87632.9|87689.9|87639.9|87682.9|87632.9|38
1633022520000|2021-09-30 17:22:00|87646.3|87596.3|87648.8|87598.8|87649.2|87599.2|87645.9|87595.9|30
1633022530000|2021-09-30 17:22:10|87649.1|87599.1|87645.5|87595.5|87649.2|87599.2|87644.4|87594.4|37
1633022540000|2021-09-30 17:22:20|87645|87595|87645.8|87595.8|87645.8|87595.8|87644.6|87594.6|20
1633022550000|2021-09-30 17:22:30|87646.6|87596.6|87648|87598|87649|87599|87646.3|87596.3|31
1633008300000|2021-09-30 13:25:00|87682.7|87632.7|87689.3|87639.3|87689.4|87651.8|87676.2|87629.7|55
1633022560000|2021-09-30 17:22:40|87648.2|87598.2|87649.1|87599.1|87649.9|87599.9|87647.7|87597.7|26
1633008310000|2021-09-30 13:25:10|87689.6|87639.6|87684.9|87634.9|87689.6|87639.6|87684|87634|46
1633022570000|2021-09-30 17:22:50|87649.3|87599.3|87648.6|87598.6|87650.1|87600.1|87648.6|87598.6|34
1633008320000|2021-09-30 13:25:20|87684.7|87634.7|87665.8|87640.8|87685.7|87643.3|87665|87628.8|50
1633022580000|2021-09-30 17:23:00|87648.5|87598.5|87649.7|87599.7|87649.7|87599.7|87647.1|87597.1|31
1633008330000|2021-09-30 13:25:30|87666.4|87641.4|87676.9|87626.9|87680.4|87642.1|87661.9|87624.6|52
1633022590000|2021-09-30 17:23:10|87649.4|87599.4|87649.2|87599.2|87650.3|87600.3|87649.2|87599.2|31
1633008340000|2021-09-30 13:25:40|87677|87627|87671.9|87621.9|87677.1|87627.1|87671.9|87621.9|41
1633022600000|2021-09-30 17:23:20|87649.1|87599.1|87646.7|87596.7|87649.1|87609.8|87634.8|87595.4|34
1633008350000|2021-09-30 13:25:50|87672.8|87622.8|87671.1|87621.1|87676.8|87637.8|87662.5|87620.6|54
1633022610000|2021-09-30 17:23:30|87646.9|87596.9|87647|87597|87647.8|87597.8|87646.4|87596.4|31
1633008360000|2021-09-30 13:26:00|87670.7|87620.7|87657.9|87632.9|87672.2|87633.3|87657.2|87620|39
1633022620000|2021-09-30 17:23:40|87646.9|87596.9|87646.7|87596.7|87648|87598|87641.2|87591.2|36
1633008370000|2021-09-30 13:26:10|87657.7|87632.7|87648.9|87598.9|87670.8|87633.5|87648.6|87598.6|50
1633022630000|2021-09-30 17:23:50|87647.8|87597.8|87646.9|87596.9|87647.8|87597.8|87646.2|87596.2|29
1633008380000|2021-09-30 13:26:20|87649.3|87599.3|87644.9|87594.9|87651.5|87601.5|87644.9|87594.9|60
1633022640000|2021-09-30 17:24:00|87647|87597|87644.7|87594.7|87647.5|87597.5|87644.7|87594.7|20
1633008390000|2021-09-30 13:26:30|87644.7|87594.7|87634.5|87584.5|87644.7|87594.7|87634.5|87584.5|57
1633022650000|2021-09-30 17:24:10|87644.9|87594.9|87646.7|87596.7|87648.1|87598.1|87644.8|87594.8|33
1633008400000|2021-09-30 13:26:40|87635|87585|87640.1|87590.1|87640.8|87590.8|87631.4|87581.4|52
1633022660000|2021-09-30 17:24:20|87647|87597|87647.1|87597.1|87647.1|87597.1|87646|87596|26
1633008410000|2021-09-30 13:26:50|87640.4|87590.4|87647.3|87597.3|87647.7|87609|87628.5|87589.7|49
1633022670000|2021-09-30 17:24:30|87646.2|87596.2|87647.9|87597.9|87648.5|87598.5|87645.8|87595.8|28
1633008420000|2021-09-30 13:27:00|87647.4|87597.4|87641.4|87591.4|87649.6|87599.6|87640.5|87590.5|65
1633022680000|2021-09-30 17:24:40|87648|87598|87668.6|87618.6|87669.7|87630|87647.5|87597.7|30
1633008430000|2021-09-30 13:27:10|87641.1|87591.1|87640.1|87590.1|87641.1|87595.8|87618.7|87581.2|58
1633022690000|2021-09-30 17:24:50|87669.5|87619.5|87666.2|87616.2|87670.2|87620.2|87666.1|87616.1|30
1633008440000|2021-09-30 13:27:20|87640.5|87590.5|87633.2|87583.2|87645|87595|87633.2|87583.2|59
1633022700000|2021-09-30 17:25:00|87665.3|87615.3|87665.9|87615.9|87667.5|87617.5|87665|87615|26
1633008450000|2021-09-30 13:27:30|87633.1|87583.1|87630.6|87580.6|87633.4|87583.4|87628.1|87578.1|61
1633022710000|2021-09-30 17:25:10|87666|87616|87667.7|87617.7|87668.1|87618.1|87666|87616|16
1633008460000|2021-09-30 13:27:40|87630.2|87580.2|87617.3|87567.3|87630.2|87580.2|87616.5|87566.5|69
1633022720000|2021-09-30 17:25:20|87667.5|87617.5|87669.8|87619.8|87670.1|87620.1|87667.5|87617.5|26
1633008470000|2021-09-30 13:27:50|87617.6|87567.6|87622.5|87572.5|87623.1|87573.1|87617.5|87567.5|59
1633022730000|2021-09-30 17:25:30|87669.9|87619.9|87668.2|87618.2|87670.2|87620.2|87667|87617|34
1633008480000|2021-09-30 13:28:00|87622.7|87572.7|87621.8|87571.8|87623|87573|87618.5|87568.5|54
1633022740000|2021-09-30 17:25:40|87668.1|87618.1|87671.8|87621.8|87672.1|87622.1|87664.1|87614.1|42
1633008490000|2021-09-30 13:28:10|87621.1|87571.1|87625.1|87575.1|87625.6|87575.6|87619.6|87569.6|57
1633022750000|2021-09-30 17:25:50|87672.3|87622.3|87702.8|87652.8|87704.6|87654.6|87672.3|87622.3|73
1633008500000|2021-09-30 13:28:20|87625.6|87575.6|87635.4|87585.4|87636.3|87586.3|87624.3|87574.3|53
1633022760000|2021-09-30 17:26:00|87703|87653|87687.8|87637.8|87703|87653|87685.8|87635.8|42
1633008510000|2021-09-30 13:28:30|87635.3|87585.3|87631|87581|87636|87586|87629.5|87579.5|45
1633022770000|2021-09-30 17:26:10|87687.7|87637.7|87694|87644|87696.2|87646.2|87687.7|87637.7|45
1633008520000|2021-09-30 13:28:40|87630.8|87580.8|87633.3|87583.3|87633.3|87583.3|87625.7|87575.7|47
1633008530000|2021-09-30 13:28:50|87633.1|87583.1|87624.7|87574.7|87633.1|87583.1|87617.1|87567.1|62
1633022780000|2021-09-30 17:26:20|87694.1|87644.1|87692.3|87642.3|87694.5|87644.5|87691.8|87641.8|36
1633008540000|2021-09-30 13:29:00|87624.8|87574.8|87628.6|87578.6|87628.6|87578.6|87623.8|87573.8|54
1633022790000|2021-09-30 17:26:30|87692.4|87642.4|87692.7|87642.7|87692.8|87642.8|87691.5|87641.5|26
1633008550000|2021-09-30 13:29:10|87628.2|87578.2|87629.1|87579.1|87633.7|87583.7|87625.7|87575.7|62
1633022800000|2021-09-30 17:26:40|87692.8|87642.8|87688.9|87638.9|87692.8|87642.8|87688.2|87638.2|36
1633008560000|2021-09-30 13:29:20|87630.5|87580.5|87640.5|87590.5|87640.5|87590.5|87626.5|87576.5|62
1633022810000|2021-09-30 17:26:50|87689|87639|87689|87639|87689.9|87639.9|87688.6|87638.6|29
1633008570000|2021-09-30 13:29:30|87640.6|87590.6|87645.9|87595.9|87647.2|87597.2|87640.2|87590.2|60
1633022820000|2021-09-30 17:27:00|87689.2|87639.2|87690.4|87640.4|87691.1|87641.1|87688.7|87638.7|24
1633008580000|2021-09-30 13:29:40|87646.2|87596.2|87633.2|87583.2|87646.8|87596.8|87632.3|87582.3|45
1633022830000|2021-09-30 17:27:10|87690.9|87640.9|87691|87641|87691.1|87641.1|87690.1|87640.1|15
1633008590000|2021-09-30 13:29:50|87632.7|87582.7|87625.7|87575.7|87633.8|87583.8|87624.5|87574.5|40
1633022840000|2021-09-30 17:27:20|87690.7|87640.7|87696|87646|87698.2|87648.2|87690.7|87640.7|32
1633008600000|2021-09-30 13:30:00|87625.8|87575.8|87635.3|87585.3|87636.8|87586.8|87625.2|87575.2|64
1633022850000|2021-09-30 17:27:30|87696.2|87646.2|87698.4|87648.4|87698.4|87648.4|87696.2|87646.2|40
1633008610000|2021-09-30 13:30:10|87635.2|87585.2|87629.3|87579.3|87636.2|87586.2|87628.2|87578.2|66
1633022860000|2021-09-30 17:27:40|87697.7|87647.7|87696.9|87646.9|87698.4|87648.4|87694.8|87644.8|37
1633008620000|2021-09-30 13:30:20|87629.5|87579.5|87642|87592|87642.9|87592.9|87629.3|87579.3|61
1633022870000|2021-09-30 17:27:50|87697.2|87647.2|87698.4|87648.4|87698.9|87648.9|87696.5|87646.5|38
1633008630000|2021-09-30 13:30:30|87642.1|87592.1|87638|87588|87642.1|87592.1|87634.3|87584.3|56
1633022880000|2021-09-30 17:28:00|87698.2|87648.2|87698.4|87648.4|87699.9|87649.9|87697.6|87647.6|31
1633008640000|2021-09-30 13:30:40|87635.7|87585.7|87649.2|87599.2|87649.8|87599.8|87633.4|87583.4|61
1633022890000|2021-09-30 17:28:10|87698.7|87648.7|87692.6|87642.6|87699.4|87649.4|87692.4|87642.4|40
1633008650000|2021-09-30 13:30:50|87649.3|87599.3|87652.3|87602.3|87654.4|87604.4|87644.8|87594.8|66
1633022900000|2021-09-30 17:28:20|87692.8|87642.8|87693.6|87643.6|87693.6|87643.6|87691.7|87641.7|32
1633022910000|2021-09-30 17:28:30|87693.7|87643.7|87697.5|87647.5|87698.2|87648.2|87692.4|87642.4|28
1633022920000|2021-09-30 17:28:40|87698.2|87648.2|87698.5|87648.5|87699|87649|87697|87647|30
1633008660000|2021-09-30 13:31:00|87653.4|87603.4|87649.3|87599.3|87653.4|87603.4|87642.4|87592.4|62
1633022930000|2021-09-30 17:28:50|87698|87648|87697.4|87647.4|87698|87648|87695.1|87645.1|32
1633022940000|2021-09-30 17:29:00|87697.8|87647.8|87699|87649|87699|87649|87696|87646|30
1633022950000|2021-09-30 17:29:10|87699.3|87649.3|87703|87653|87703.2|87653.2|87698.8|87648.8|36
1633022960000|2021-09-30 17:29:20|87704.9|87654.9|87710.1|87660.1|87711.2|87661.2|87704.8|87654.8|39
1633022970000|2021-09-30 17:29:30|87710.3|87660.3|87715|87665|87715|87665|87709.9|87659.9|42
1633022980000|2021-09-30 17:29:40|87714.8|87664.8|87715.3|87665.3|87715.3|87665.3|87712.3|87662.3|42
1633008670000|2021-09-30 13:31:10|87649.6|87599.6|87669.8|87619.8|87672.8|87622.8|87648.1|87598.1|66
1633022990000|2021-09-30 17:29:50|87715.2|87665.2|87718.8|87668.8|87722.4|87672.4|87715.1|87665.1|58
1633008680000|2021-09-30 13:31:20|87669|87619|87669.7|87619.7|87672.9|87622.9|87666.7|87616.7|53
1633023000000|2021-09-30 17:30:00|87718.9|87668.9|87719.3|87669.3|87720.6|87670.6|87718.5|87668.5|43
1633008690000|2021-09-30 13:31:30|87669.6|87619.6|87657.3|87607.3|87672.4|87622.4|87657.3|87607.3|65
1633023010000|2021-09-30 17:30:10|87718.7|87668.7|87725.8|87675.8|87725.8|87675.8|87718.4|87668.4|38
1633008700000|2021-09-30 13:31:40|87657.2|87607.2|87667.7|87617.7|87672.7|87630|87655|87606.7|63
1633023020000|2021-09-30 17:30:20|87725.6|87675.6|87731.4|87681.4|87732|87682|87724.1|87674.1|54
1633008710000|2021-09-30 13:31:50|87668|87618|87644.4|87594.4|87669.7|87619.7|87642.2|87592.2|69
1633023030000|2021-09-30 17:30:30|87731.3|87681.3|87733|87683|87733.4|87683.4|87730.5|87680.5|43
1633008720000|2021-09-30 13:32:00|87644.1|87594.1|87642.9|87592.9|87644.1|87594.1|87640|87590|55
1633023040000|2021-09-30 17:30:40|87733.1|87683.1|87734.5|87684.5|87735|87685|87732.9|87682.9|30
1633008730000|2021-09-30 13:32:10|87642.7|87592.7|87635|87585|87646.8|87596.8|87634.9|87584.9|62
1633008740000|2021-09-30 13:32:20|87634.9|87584.9|87625.3|87575.3|87634.9|87584.9|87623.9|87573.9|61
1633023050000|2021-09-30 17:30:50|87734.6|87684.6|87729.8|87679.8|87734.6|87684.6|87729.7|87679.7|37
1633023060000|2021-09-30 17:31:00|87729.9|87679.9|87726.3|87676.3|87730.4|87680.4|87726|87676|37
1633008750000|2021-09-30 13:32:30|87624.8|87574.8|87639.1|87589.1|87639.1|87589.1|87624.7|87574.7|51
1633023070000|2021-09-30 17:31:10|87726.2|87676.2|87726.7|87676.7|87727|87677|87725.9|87675.9|34
1633008760000|2021-09-30 13:32:40|87638.9|87588.9|87643|87593|87643|87593|87638.9|87588.9|41
1633023080000|2021-09-30 17:31:20|87726.6|87676.6|87726.1|87676.1|87726.8|87676.8|87725.9|87675.9|28
1633008770000|2021-09-30 13:32:50|87642.3|87592.3|87635.8|87585.8|87652.4|87602.4|87633.6|87583.6|52
1633023090000|2021-09-30 17:31:30|87726|87676|87726.7|87676.7|87727|87677|87724.5|87674.5|40
1633023100000|2021-09-30 17:31:40|87726.8|87676.8|87723.6|87673.6|87727|87677|87722.3|87672.3|35
1633008780000|2021-09-30 13:33:00|87635.6|87585.6|87615.3|87565.3|87636.3|87586.3|87613.4|87563.4|66
1633023110000|2021-09-30 17:31:50|87723.7|87673.7|87722.9|87672.9|87723.7|87673.7|87722.3|87672.3|24
1633008790000|2021-09-30 13:33:10|87614.3|87564.3|87606.3|87556.3|87615.2|87565.2|87603.8|87553.8|64
1633023120000|2021-09-30 17:32:00|87723.2|87673.2|87722|87672|87723.3|87673.3|87721.1|87671.1|28
1633023130000|2021-09-30 17:32:10|87722.2|87672.2|87720|87670|87722.4|87672.4|87719.6|87669.6|39
1633008800000|2021-09-30 13:33:20|87607|87557|87618.2|87568.2|87618.2|87568.2|87603.4|87553.4|61
1633023140000|2021-09-30 17:32:20|87719.2|87669.2|87718.2|87668.2|87719.2|87669.2|87715.1|87665.1|32
1633008810000|2021-09-30 13:33:30|87617.1|87567.1|87619.4|87569.4|87619.6|87569.6|87616.9|87566.9|53
1633023150000|2021-09-30 17:32:30|87717.9|87667.9|87718.3|87668.3|87719.4|87669.4|87717.7|87667.7|33
1633008820000|2021-09-30 13:33:40|87619.1|87569.1|87606.5|87556.5|87620.6|87570.6|87606.5|87556.5|57
1633023160000|2021-09-30 17:32:40|87718.2|87668.2|87734.4|87684.4|87734.5|87684.5|87718.1|87668.1|40
1633008830000|2021-09-30 13:33:50|87607.8|87557.8|87614.8|87564.8|87614.8|87564.8|87607.8|87557.8|57
1633023170000|2021-09-30 17:32:50|87734.1|87684.1|87740.1|87690.1|87740.6|87690.6|87734.1|87684.1|41
1633008840000|2021-09-30 13:34:00|87614.4|87564.4|87606.2|87556.2|87615.3|87565.3|87606.2|87556.2|65
1633023180000|2021-09-30 17:33:00|87739.3|87689.3|87743|87693|87744.8|87694.8|87739.3|87689.3|37
1633008850000|2021-09-30 13:34:10|87608.1|87558.1|87605.7|87555.7|87611.7|87561.7|87601.7|87551.7|62
1633023190000|2021-09-30 17:33:10|87743.8|87693.8|87742.3|87692.3|87744.8|87694.8|87741|87691|35
1633008860000|2021-09-30 13:34:20|87605.6|87555.6|87593.1|87543.1|87605.6|87555.6|87587.6|87537.6|66
1633023200000|2021-09-30 17:33:20|87741.8|87691.8|87740.9|87690.9|87741.8|87691.8|87740|87690|22
1633008870000|2021-09-30 13:34:30|87594.6|87544.6|87577|87527|87594.6|87544.6|87571.7|87521.7|66
1633023210000|2021-09-30 17:33:30|87740.8|87690.8|87743.4|87693.4|87744.7|87694.7|87740.5|87690.5|45
1633008880000|2021-09-30 13:34:40|87577.5|87527.5|87568.1|87518.1|87579|87529|87568.1|87518.1|57
1633023220000|2021-09-30 17:33:40|87743.3|87693.3|87745.8|87695.8|87746.5|87696.5|87743|87693|38
1633008890000|2021-09-30 13:34:50|87568.8|87518.8|87581.8|87531.8|87583|87533|87568.8|87518.8|58
1633023230000|2021-09-30 17:33:50|87745.9|87695.9|87743.1|87693.1|87748.4|87698.4|87743.1|87693.1|54
1633008900000|2021-09-30 13:35:00|87581.7|87531.7|87585.5|87535.5|87586.8|87536.8|87580.1|87530.1|68
1633023240000|2021-09-30 17:34:00|87742.9|87692.9|87743.4|87693.4|87744.9|87694.9|87737.6|87687.6|50
1633008910000|2021-09-30 13:35:10|87586.5|87536.5|87585.9|87535.9|87587.3|87537.3|87572.7|87522.7|68
1633023250000|2021-09-30 17:34:10|87743.7|87693.7|87743.6|87693.6|87744|87694|87742.3|87692.3|40
1633008920000|2021-09-30 13:35:20|87586.7|87536.7|87578.5|87528.5|87587.6|87537.6|87578.5|87528.5|58
1633023260000|2021-09-30 17:34:20|87743.3|87693.3|87751.3|87701.3|87751.3|87701.3|87743|87693|38
1633008930000|2021-09-30 13:35:30|87578.7|87528.7|87573.5|87523.5|87579.7|87529.7|87573|87523|51
1633023270000|2021-09-30 17:34:30|87751.8|87701.8|87751.8|87701.8|87753|87703|87749.7|87699.7|55
1633008940000|2021-09-30 13:35:40|87573.2|87523.2|87570.2|87520.2|87573.7|87523.7|87566.8|87516.8|64
1633023280000|2021-09-30 17:34:40|87751.4|87701.4|87752.9|87702.9|87753.6|87703.6|87747.9|87697.9|44
1633008950000|2021-09-30 13:35:50|87571.6|87521.6|87577.2|87527.2|87578.6|87528.6|87571.6|87521.6|51
1633023290000|2021-09-30 17:34:50|87751.3|87701.3|87751.4|87701.4|87752.1|87702.1|87749.6|87699.6|47
1633008960000|2021-09-30 13:36:00|87576.3|87526.3|87574.8|87524.8|87576.6|87526.6|87567.9|87517.9|60
1633023300000|2021-09-30 17:35:00|87751.3|87701.3|87750.8|87700.8|87751.8|87701.8|87749.2|87699.2|29
1633008970000|2021-09-30 13:36:10|87573.8|87523.8|87568.9|87518.9|87574.7|87524.7|87567.4|87517.4|55
1633023310000|2021-09-30 17:35:10|87750.9|87700.9|87754|87704|87754|87704|87750.6|87700.6|29
1633008980000|2021-09-30 13:36:20|87567.5|87517.5|87574.6|87524.6|87574.7|87524.7|87567.5|87517.5|50
1633023320000|2021-09-30 17:35:20|87755.6|87705.6|87753.4|87703.4|87755.8|87705.8|87753.4|87703.4|37
1633008990000|2021-09-30 13:36:30|87567.7|87517.7|87557.3|87507.3|87567.7|87517.7|87554.4|87504.4|54
1633023330000|2021-09-30 17:35:30|87753.6|87703.6|87758.1|87708.1|87758.9|87708.9|87753.6|87703.6|45
1633009000000|2021-09-30 13:36:40|87557.4|87507.4|87563.6|87513.6|87564.3|87514.3|87556.9|87506.9|40
1633023340000|2021-09-30 17:35:40|87757.8|87707.8|87754.4|87704.4|87758|87708|87754.3|87704.3|36
1633009010000|2021-09-30 13:36:50|87563.8|87513.8|87562.5|87512.5|87563.9|87513.9|87553|87503|54
1633023350000|2021-09-30 17:35:50|87755|87705|87760.4|87710.4|87761.3|87711.3|87753.7|87703.7|49
1633009020000|2021-09-30 13:37:00|87562.7|87512.7|87562.5|87512.5|87565.4|87515.4|87559.9|87509.9|55
1633023360000|2021-09-30 17:36:00|87760.3|87710.3|87760.9|87710.9|87761.2|87711.2|87758.3|87708.3|39
1633023370000|2021-09-30 17:36:10|87760.5|87710.5|87762|87712|87762.5|87712.5|87760.5|87710.5|29
1633023380000|2021-09-30 17:36:20|87762.1|87712.1|87769|87719|87769|87732.8|87754.5|87711.8|30
1633023390000|2021-09-30 17:36:30|87769.3|87719.3|87758.8|87733.8|87769.8|87735.4|87758.2|87717.2|32
1633023400000|2021-09-30 17:36:40|87757.5|87732.5|87769.7|87719.7|87770.5|87732.5|87757.5|87718.4|36
1633009030000|2021-09-30 13:37:10|87561.7|87511.7|87566.5|87516.5|87569.8|87519.8|87561.6|87511.6|39
1633023410000|2021-09-30 17:36:50|87769.1|87719.1|87762.9|87712.9|87769.1|87719.1|87761.8|87711.8|47
1633009040000|2021-09-30 13:37:20|87566.8|87516.8|87576.6|87526.6|87579.2|87529.2|87566.3|87516.3|56
1633023420000|2021-09-30 17:37:00|87763.5|87713.5|87761.8|87711.8|87763.8|87713.8|87761.6|87711.6|39
1633009050000|2021-09-30 13:37:30|87577.6|87527.6|87583.9|87533.9|87584.9|87542|87567|87518.7|65
1633023430000|2021-09-30 17:37:10|87761.4|87711.4|87761.5|87711.5|87762.5|87712.5|87759.5|87709.5|40
1633023440000|2021-09-30 17:37:20|87761.4|87711.4|87765.4|87715.4|87766.6|87728.9|87751.9|87709.8|44
1633023450000|2021-09-30 17:37:30|87765.9|87715.9|87769.4|87719.4|87770.1|87720.1|87764.3|87714.3|37
1633023460000|2021-09-30 17:37:40|87766|87716|87764.5|87714.5|87766.4|87716.4|87764.5|87714.5|36
1633009060000|2021-09-30 13:37:40|87583.8|87533.8|87590.3|87540.3|87590.9|87540.9|87583|87533|57
1633023470000|2021-09-30 17:37:50|87765|87715|87748.4|87698.4|87765.6|87715.6|87745.1|87695.1|59
1633023480000|2021-09-30 17:38:00|87748.3|87698.3|87738.6|87688.6|87749.1|87699.1|87737.8|87687.8|51
1633023490000|2021-09-30 17:38:10|87738.7|87688.7|87731.2|87681.2|87741.1|87691.1|87731.2|87681.2|49
1633009070000|2021-09-30 13:37:50|87590.2|87540.2|87591|87541|87597.2|87559.5|87580|87539.7|53
1633023500000|2021-09-30 17:38:20|87731.8|87681.8|87726.1|87676.1|87732.4|87682.4|87725.7|87675.7|55
1633009080000|2021-09-30 13:38:00|87587.8|87537.8|87589|87539|87591.1|87541.1|87585.3|87535.3|57
1633023510000|2021-09-30 17:38:30|87726.4|87676.4|87731.1|87681.1|87733|87683|87725.9|87675.9|56
1633009090000|2021-09-30 13:38:10|87588.8|87538.8|87589.7|87539.7|87592.6|87542.6|87587.7|87537.7|52
1633023520000|2021-09-30 17:38:40|87730.5|87680.5|87729.5|87679.5|87730.8|87680.8|87728.5|87678.5|51
1633009100000|2021-09-30 13:38:20|87591.1|87541.1|87600.9|87550.9|87601.2|87551.2|87589.2|87539.2|62
1633023530000|2021-09-30 17:38:50|87729.2|87679.2|87728.9|87678.9|87731.4|87681.4|87728.6|87678.6|44
1633023540000|2021-09-30 17:39:00|87729.1|87679.1|87721.6|87671.6|87729.6|87679.6|87721.6|87671.6|45
1633023550000|2021-09-30 17:39:10|87722.2|87672.2|87732.2|87682.2|87732.3|87682.3|87722.2|87672.2|52
1633023560000|2021-09-30 17:39:20|87732.5|87682.5|87730.9|87680.9|87733.7|87683.7|87730|87680|46
1633023570000|2021-09-30 17:39:30|87731.1|87681.1|87735.3|87685.3|87735.9|87685.9|87731.1|87681.1|38
1633009110000|2021-09-30 13:38:30|87600.6|87550.6|87600.4|87550.4|87602.8|87552.8|87599.7|87549.7|48
1633023580000|2021-09-30 17:39:40|87735.6|87685.6|87742.1|87692.1|87743|87693|87733.3|87683.3|44
1633009120000|2021-09-30 13:38:40|87600.7|87550.7|87588|87538|87601.1|87551.1|87585.5|87535.5|52
1633023590000|2021-09-30 17:39:50|87741.2|87691.2|87742|87692|87743|87693|87741.2|87691.2|36
1633009130000|2021-09-30 13:38:50|87588.8|87538.8|87599.6|87549.6|87599.9|87549.9|87585.9|87535.9|56
1633023600000|2021-09-30 17:40:00|87741.9|87691.9|87741.9|87691.9|87742.1|87692.1|87740.7|87690.7|30
1633023610000|2021-09-30 17:40:10|87742|87692|87741.7|87691.7|87742.5|87692.5|87741|87691|25
1633009140000|2021-09-30 13:39:00|87598.7|87548.7|87588|87538|87599.6|87549.6|87584.9|87534.9|57
1633023620000|2021-09-30 17:40:20|87742.3|87692.3|87743.2|87693.2|87745.3|87695.3|87741.8|87691.8|29
1633009150000|2021-09-30 13:39:10|87587.9|87537.9|87587.2|87537.2|87589.6|87539.6|87586|87536|50
1633023630000|2021-09-30 17:40:30|87743.3|87693.3|87743|87693|87743.4|87693.4|87739.7|87689.7|46
1633009160000|2021-09-30 13:39:20|87587.4|87537.4|87587.1|87537.1|87587.7|87537.7|87586.5|87536.5|36
1633023640000|2021-09-30 17:40:40|87743.2|87693.2|87749|87699|87749|87699|87743.2|87693.2|38
1633009170000|2021-09-30 13:39:30|87586.9|87536.9|87588.2|87538.2|87588.2|87538.2|87586.3|87536.3|35
1633023650000|2021-09-30 17:40:50|87748.6|87698.6|87750.5|87700.5|87750.7|87700.7|87748.5|87698.5|32
1633009180000|2021-09-30 13:39:40|87588.5|87538.5|87587.5|87537.5|87589.1|87551.7|87574.1|87537.1|43
1633023660000|2021-09-30 17:41:00|87750.6|87700.6|87754.6|87704.6|87754.9|87704.9|87750.5|87700.5|56
1633009190000|2021-09-30 13:39:50|87587.9|87537.9|87592.5|87542.5|87592.5|87542.5|87587.8|87537.8|44
1633023670000|2021-09-30 17:41:10|87754.1|87704.1|87754.6|87704.6|87756.3|87706.3|87754.1|87704.1|41
1633009200000|2021-09-30 13:40:00|87592.7|87542.7|87591.9|87541.9|87593.7|87543.7|87591.1|87541.1|45
1633023680000|2021-09-30 17:41:20|87754.4|87704.4|87763.2|87713.2|87763.2|87713.2|87753.8|87703.8|35
1633009210000|2021-09-30 13:40:10|87592.4|87542.4|87588.3|87538.3|87593.3|87543.3|87588.3|87538.3|55
1633023690000|2021-09-30 17:41:30|87762.6|87712.6|87764.4|87714.4|87765|87715|87761.8|87711.8|46
1633009220000|2021-09-30 13:40:20|87588.1|87538.1|87588.6|87538.6|87588.7|87538.7|87586|87536|50
1633023700000|2021-09-30 17:41:40|87764.1|87714.1|87765.7|87715.7|87766.1|87716.1|87764.1|87714.1|32
1633009230000|2021-09-30 13:40:30|87587.9|87537.9|87582.4|87532.4|87589.8|87539.8|87582.4|87532.4|46
1633023710000|2021-09-30 17:41:50|87765.6|87715.6|87764.8|87714.8|87767.4|87717.4|87764.7|87714.7|37
1633009240000|2021-09-30 13:40:40|87583.5|87533.5|87572.6|87522.6|87583.5|87533.5|87570.7|87520.7|52
1633023720000|2021-09-30 17:42:00|87764.7|87714.7|87766.1|87716.1|87766.7|87716.7|87764.3|87714.3|42
1633009250000|2021-09-30 13:40:50|87572.4|87522.4|87567.9|87517.9|87573.4|87523.4|87567.9|87517.9|32
1633023730000|2021-09-30 17:42:10|87766.3|87716.3|87762.5|87712.5|87766.5|87716.5|87762.5|87712.5|23
1633009260000|2021-09-30 13:41:00|87567.6|87517.6|87567.4|87517.4|87568.5|87518.5|87565.5|87515.5|36
1633023740000|2021-09-30 17:42:20|87762.9|87712.9|87769.8|87719.8|87770.5|87720.5|87762.7|87712.7|41
1633009270000|2021-09-30 13:41:10|87567.3|87517.3|87571.6|87521.6|87573.2|87523.2|87567.3|87517.3|45
1633023750000|2021-09-30 17:42:30|87769.9|87719.9|87773.9|87723.9|87774.3|87724.3|87769.7|87719.7|41
1633009280000|2021-09-30 13:41:20|87571.8|87521.8|87564.3|87514.3|87572.2|87522.2|87563.8|87513.8|47
1633023760000|2021-09-30 17:42:40|87773.3|87723.3|87769.3|87719.3|87773.3|87723.3|87767.7|87717.7|41
1633009290000|2021-09-30 13:41:30|87564.7|87514.7|87564.4|87514.4|87570.7|87520.7|87563.1|87513.1|53
1633023770000|2021-09-30 17:42:50|87769.4|87719.4|87767.3|87717.3|87769.7|87719.7|87766.6|87716.6|49
1633009300000|2021-09-30 13:41:40|87564.5|87514.5|87567.9|87517.9|87570|87520|87564.1|87514.1|50
1633023780000|2021-09-30 17:43:00|87768|87718|87768.4|87718.4|87771.1|87721.1|87767.7|87717.7|45
1633023790000|2021-09-30 17:43:10|87768.5|87718.5|87767.8|87717.8|87768.5|87718.5|87766.5|87716.5|32
1633009310000|2021-09-30 13:41:50|87569|87519|87559.5|87509.5|87569|87519|87559.5|87509.5|46
1633023800000|2021-09-30 17:43:20|87767.7|87717.7|87765.9|87715.9|87770.2|87720.2|87765.6|87715.6|47
1633009320000|2021-09-30 13:42:00|87560.5|87510.5|87560.3|87510.3|87562.7|87512.7|87557.8|87507.8|58
1633023810000|2021-09-30 17:43:30|87765.6|87715.6|87774.2|87724.2|87774.2|87724.2|87763.7|87713.7|55
1633009330000|2021-09-30 13:42:10|87560.5|87510.5|87562.8|87512.8|87563.3|87513.3|87559.4|87509.4|46
1633023820000|2021-09-30 17:43:40|87774|87724|87774.2|87724.2|87774.4|87724.4|87773.3|87723.3|35
1633023830000|2021-09-30 17:43:50|87774.3|87724.3|87774|87724|87774.6|87724.6|87773.7|87723.7|29
1633023840000|2021-09-30 17:44:00|87774.1|87724.1|87776.2|87726.2|87777|87727|87773.7|87723.7|58
1633023850000|2021-09-30 17:44:10|87776.3|87726.3|87776.4|87726.4|87777.9|87727.9|87774.8|87724.8|53
1633023860000|2021-09-30 17:44:20|87776|87726|87776.9|87726.9|87777.7|87727.7|87775.9|87725.9|27
1633009340000|2021-09-30 13:42:20|87563.1|87513.1|87560.7|87510.7|87563.6|87513.6|87558.8|87508.8|49
1633023870000|2021-09-30 17:44:30|87776.8|87726.8|87780.8|87730.8|87780.8|87730.8|87776.4|87726.4|45
1633023880000|2021-09-30 17:44:40|87781|87731|87779.2|87729.2|87783|87733|87779.2|87729.2|28
1633009350000|2021-09-30 13:42:30|87560.8|87510.8|87560.9|87510.9|87561.1|87511.1|87559.3|87509.3|30
1633023890000|2021-09-30 17:44:50|87778.4|87728.4|87778.8|87728.8|87781.2|87731.2|87777|87727|31
1633009360000|2021-09-30 13:42:40|87558.6|87508.6|87564.5|87514.5|87564.5|87514.5|87556.7|87506.7|58
1633023900000|2021-09-30 17:45:00|87778.7|87728.7|87777.8|87727.8|87779.1|87729.1|87776.2|87726.2|38
1633009370000|2021-09-30 13:42:50|87565.3|87515.3|87561.8|87511.8|87568.6|87530.3|87554.1|87510.1|48
1633023910000|2021-09-30 17:45:10|87777.4|87727.4|87779.2|87729.2|87781.2|87731.2|87777.3|87727.3|35
1633009380000|2021-09-30 13:43:00|87561.9|87511.9|87564.6|87514.6|87564.7|87514.7|87554|87504|62
1633023920000|2021-09-30 17:45:20|87779.1|87729.1|87779.7|87729.7|87781.4|87731.4|87778.8|87728.8|37
1633009390000|2021-09-30 13:43:10|87564.8|87514.8|87556.2|87506.2|87565.2|87515.2|87552.9|87502.9|53
1633023930000|2021-09-30 17:45:30|87779.9|87729.9|87778.3|87728.3|87780.4|87730.4|87777.5|87727.5|31
1633009400000|2021-09-30 13:43:20|87557.9|87507.9|87558.3|87508.3|87558.5|87508.5|87556|87506|43
1633023940000|2021-09-30 17:45:40|87778.5|87728.5|87776.4|87726.4|87778.8|87728.8|87776.4|87726.4|33
1633009410000|2021-09-30 13:43:30|87558.1|87508.1|87555.1|87505.1|87558.5|87508.5|87554.7|87504.7|41
1633023950000|2021-09-30 17:45:50|87776.3|87726.3|87775.8|87725.8|87777.4|87727.4|87774.1|87724.1|47
1633009420000|2021-09-30 13:43:40|87554.4|87504.4|87555|87505|87556.1|87512.1|87537.1|87499.4|47
1633023960000|2021-09-30 17:46:00|87775.5|87725.5|87774.6|87724.6|87775.9|87725.9|87774.6|87724.6|34
1633009430000|2021-09-30 13:43:50|87554.7|87504.7|87544.2|87494.2|87554.7|87504.7|87544.1|87494.1|52
1633023970000|2021-09-30 17:46:10|87774.7|87724.7|87767.5|87717.5|87774.7|87724.7|87766.6|87716.6|46
1633023980000|2021-09-30 17:46:20|87767.3|87717.3|87767.3|87717.3|87768.4|87718.4|87767|87717|26
1633023990000|2021-09-30 17:46:30|87767|87717|87761.4|87711.4|87767.2|87717.2|87760.9|87710.9|49
1633009440000|2021-09-30 13:44:00|87543.4|87493.4|87549.8|87499.8|87551.9|87501.9|87542.8|87492.8|58
1633024000000|2021-09-30 17:46:40|87761.2|87711.2|87746.5|87696.5|87761.2|87711.2|87746.5|87696.5|51
1633024010000|2021-09-30 17:46:50|87746.2|87696.2|87742.6|87692.6|87747.3|87697.3|87742.1|87692.1|51
1633009450000|2021-09-30 13:44:10|87549.2|87499.2|87529.7|87504.7|87550.9|87506.3|87529.7|87493.2|39
1633024020000|2021-09-30 17:47:00|87742.8|87692.8|87744.6|87694.6|87746.5|87696.5|87742.7|87692.7|42
1633009460000|2021-09-30 13:44:20|87531.4|87506.4|87534.4|87484.4|87544.1|87506.4|87528.3|87483.9|55
1633024030000|2021-09-30 17:47:10|87745.3|87695.3|87745.6|87695.6|87747.9|87697.9|87745.3|87695.3|40
1633009470000|2021-09-30 13:44:30|87534.5|87484.5|87536|87486|87536|87486|87534.3|87484.3|35
1633024040000|2021-09-30 17:47:20|87745.9|87695.9|87756.3|87706.3|87756.6|87706.6|87745.9|87695.9|41
1633009480000|2021-09-30 13:44:40|87535.8|87485.8|87534.5|87484.5|87536.7|87486.7|87533.8|87483.8|49
1633024050000|2021-09-30 17:47:30|87756.4|87706.4|87762.5|87712.5|87762.6|87712.6|87755.6|87705.6|43
1633009490000|2021-09-30 13:44:50|87534.9|87484.9|87544.4|87494.4|87544.4|87494.4|87534.3|87484.3|47
1633024060000|2021-09-30 17:47:40|87762.3|87712.3|87762.6|87712.6|87763.5|87713.5|87761.7|87711.7|47
1633009500000|2021-09-30 13:45:00|87544.6|87494.6|87548.8|87498.8|87550.6|87500.6|87544.4|87494.4|60
1633024070000|2021-09-30 17:47:50|87763.8|87713.8|87763.7|87713.7|87764.4|87714.4|87759.3|87709.3|55
1633009510000|2021-09-30 13:45:10|87548.7|87498.7|87561.4|87511.4|87561.4|87511.4|87548.7|87498.7|61
1633024080000|2021-09-30 17:48:00|87765.4|87715.4|87765.4|87715.4|87766.1|87716.1|87763.5|87713.5|43
1633009520000|2021-09-30 13:45:20|87562.9|87512.9|87562.7|87512.7|87569.3|87519.3|87560.8|87510.8|55
1633024090000|2021-09-30 17:48:10|87765.6|87715.6|87765.2|87715.2|87769|87719|87765.2|87715.2|41
1633009530000|2021-09-30 13:45:30|87561.9|87511.9|87559.9|87509.9|87565.5|87515.5|87558.4|87508.4|55
1633024100000|2021-09-30 17:48:20|87764.9|87714.9|87773.3|87723.3|87775.5|87725.5|87764.6|87714.6|44
1633009540000|2021-09-30 13:45:40|87560.1|87510.1|87568.5|87518.5|87568.5|87518.5|87559.3|87509.3|60
1633024110000|2021-09-30 17:48:30|87773.4|87723.4|87772.5|87722.5|87773.4|87723.4|87770.2|87720.2|34
1633009550000|2021-09-30 13:45:50|87569.4|87519.4|87572.8|87522.8|87573.4|87523.4|87567.2|87517.2|58
1633024120000|2021-09-30 17:48:40|87772.2|87722.2|87772.9|87722.9|87773.5|87723.5|87771.5|87721.5|39
1633009560000|2021-09-30 13:46:00|87573|87523|87524.9|87474.9|87577.3|87527.3|87522|87472|71
1633024130000|2021-09-30 17:48:50|87772.8|87722.8|87769|87719|87773.4|87723.4|87769|87719|30
1633009570000|2021-09-30 13:46:10|87524.7|87474.7|87520.1|87470.1|87525.3|87475.3|87518.4|87468.4|56
1633024140000|2021-09-30 17:49:00|87768.7|87718.7|87766|87716|87769.5|87719.5|87765.6|87715.6|46
1633009580000|2021-09-30 13:46:20|87520.3|87470.3|87513.5|87463.5|87520.5|87470.5|87513|87463|67
1633024150000|2021-09-30 17:49:10|87765.6|87715.6|87770.1|87720.1|87771|87721|87765.1|87715.1|45
1633009590000|2021-09-30 13:46:30|87514.9|87464.9|87529.4|87479.4|87529.7|87479.7|87514.4|87464.4|60
1633024160000|2021-09-30 17:49:20|87770|87720|87770.4|87720.4|87770.6|87720.6|87769.6|87719.6|22
1633009600000|2021-09-30 13:46:40|87530|87480|87537.3|87487.3|87537.6|87487.6|87529.6|87479.6|49
1633024170000|2021-09-30 17:49:30|87770.5|87720.5|87768.5|87718.5|87770.5|87720.5|87767.5|87717.5|31
1633009610000|2021-09-30 13:46:50|87537.4|87487.4|87537.9|87487.9|87542|87492|87536.9|87486.9|55
1633024180000|2021-09-30 17:49:40|87768.6|87718.6|87773.7|87723.7|87774.5|87724.5|87768.4|87718.4|32
1633009620000|2021-09-30 13:47:00|87537.6|87487.6|87534.2|87484.2|87538.6|87488.6|87530.1|87480.1|65
1633024190000|2021-09-30 17:49:50|87773.9|87723.9|87774.1|87724.1|87775.3|87725.3|87772.4|87722.4|42
1633009630000|2021-09-30 13:47:10|87532.7|87482.7|87537.5|87487.5|87537.9|87487.9|87532.3|87482.3|57
1633024200000|2021-09-30 17:50:00|87773.7|87723.7|87775.3|87725.3|87777.6|87727.6|87771.8|87721.8|64
1633009640000|2021-09-30 13:47:20|87538.2|87488.2|87535.6|87485.6|87538.2|87488.2|87533.7|87483.7|53
1633024210000|2021-09-30 17:50:10|87775.1|87725.1|87781.2|87731.2|87781.3|87731.3|87773.8|87723.8|48
1633009650000|2021-09-30 13:47:30|87534.5|87484.5|87527.1|87477.1|87534.6|87484.6|87526.9|87476.9|51
1633024220000|2021-09-30 17:50:20|87781.1|87731.1|87783.4|87733.4|87783.8|87733.8|87780.1|87730.1|43
1633009660000|2021-09-30 13:47:40|87527.6|87477.6|87522.7|87472.7|87528.4|87478.4|87520.4|87470.4|55
1633024230000|2021-09-30 17:50:30|87783.2|87733.2|87782.5|87732.5|87784.8|87734.8|87782.5|87732.5|34
1633009670000|2021-09-30 13:47:50|87522.6|87472.6|87526.8|87476.8|87526.8|87476.8|87520.7|87470.7|55
1633024240000|2021-09-30 17:50:40|87782.2|87732.2|87780.2|87730.2|87782.4|87732.4|87780.1|87730.1|36
1633024250000|2021-09-30 17:50:50|87780.3|87730.3|87776.5|87726.5|87781.9|87731.9|87776.5|87726.5|46
1633024260000|2021-09-30 17:51:00|87777.1|87727.1|87781.1|87731.1|87781.3|87731.3|87777.1|87727.1|39
1633009680000|2021-09-30 13:48:00|87528.9|87478.9|87523.7|87473.7|87528.9|87478.9|87523.1|87473.1|58
1633024270000|2021-09-30 17:51:10|87780.9|87730.9|87782.1|87732.1|87782.2|87732.2|87780.5|87730.5|29
1633024280000|2021-09-30 17:51:20|87782.3|87732.3|87782|87732|87784.6|87734.6|87781|87731|39
1633009690000|2021-09-30 13:48:10|87523.6|87473.6|87520.3|87470.3|87525|87475|87518.8|87468.8|54
1633024290000|2021-09-30 17:51:30|87782.1|87732.1|87787.2|87737.2|87788.7|87738.7|87781.6|87731.6|40
1633009700000|2021-09-30 13:48:20|87520.4|87470.4|87526.8|87476.8|87527.9|87477.9|87520.2|87470.2|55
1633024300000|2021-09-30 17:51:40|87787.4|87737.4|87789.4|87739.4|87790.4|87740.4|87787.1|87737.1|28
1633009710000|2021-09-30 13:48:30|87527.1|87477.1|87523.4|87473.4|87528.3|87478.3|87522.4|87472.4|55
1633024310000|2021-09-30 17:51:50|87789.6|87739.6|87787.5|87737.5|87789.6|87739.6|87787.4|87737.4|29
1633009720000|2021-09-30 13:48:40|87523.7|87473.7|87522.8|87472.8|87526.6|87476.6|87519.9|87469.9|58
1633024320000|2021-09-30 17:52:00|87787.2|87737.2|87787.3|87737.3|87790.3|87740.3|87779.1|87729.1|53
1633009730000|2021-09-30 13:48:50|87523.5|87473.5|87532.1|87482.1|87532.3|87482.3|87522.9|87472.9|52
1633024330000|2021-09-30 17:52:10|87787.4|87737.4|87786.6|87736.6|87788.7|87738.7|87786.5|87736.5|33
1633009740000|2021-09-30 13:49:00|87532.2|87482.2|87534.4|87484.4|87536.4|87486.4|87532|87482|55
1633024340000|2021-09-30 17:52:20|87786.5|87736.5|87780.3|87730.3|87786.5|87736.5|87780.3|87730.3|35
1633009750000|2021-09-30 13:49:10|87534.8|87484.8|87536.5|87486.5|87538.6|87488.6|87534.7|87484.7|43
1633024350000|2021-09-30 17:52:30|87780.2|87730.2|87784.4|87734.4|87787.7|87737.7|87780.2|87730.2|34
1633009760000|2021-09-30 13:49:20|87536.4|87486.4|87562.2|87512.2|87562.2|87512.2|87528.2|87478.2|60
1633024360000|2021-09-30 17:52:40|87784.2|87734.2|87784|87734|87784.9|87734.9|87783.4|87733.4|24
1633009770000|2021-09-30 13:49:30|87562.3|87512.3|87561.2|87511.2|87563.7|87513.7|87559.4|87509.4|49
1633024370000|2021-09-30 17:52:50|87784.1|87734.1|87785.2|87735.2|87786.6|87736.6|87783.5|87733.5|31
1633009780000|2021-09-30 13:49:40|87561.3|87511.3|87562.5|87512.5|87563.9|87513.9|87559.6|87509.6|49
1633024380000|2021-09-30 17:53:00|87784.8|87734.8|87780|87730|87784.9|87734.9|87779|87729|39
1633009790000|2021-09-30 13:49:50|87562.1|87512.1|87533.8|87483.8|87562.2|87522.7|87533.8|87483.8|66
1633024390000|2021-09-30 17:53:10|87780.1|87730.1|87782.1|87732.1|87783.4|87733.4|87780.1|87730.1|41
1633009800000|2021-09-30 13:50:00|87532.8|87482.8|87511.8|87461.8|87532.8|87483.2|87506.2|87461.2|69
1633024400000|2021-09-30 17:53:20|87782.3|87732.3|87781.9|87731.9|87782.7|87732.7|87781.3|87731.3|33
1633009810000|2021-09-30 13:50:10|87512.2|87462.2|87530.2|87480.2|87530.2|87480.2|87512.2|87462.2|65
1633024410000|2021-09-30 17:53:30|87781.6|87731.6|87782.8|87732.8|87782.8|87732.8|87781.5|87731.5|19
1633009820000|2021-09-30 13:50:20|87530.3|87480.3|87536.8|87486.8|87536.8|87486.8|87527.1|87477.1|61
1633024420000|2021-09-30 17:53:40|87782.9|87732.9|87776.6|87726.6|87783.4|87733.4|87776.4|87726.4|30
1633009830000|2021-09-30 13:50:30|87536.5|87486.5|87542.7|87492.7|87542.7|87492.7|87535.5|87485.5|60
1633024430000|2021-09-30 17:53:50|87777.3|87727.3|87775.6|87725.6|87777.3|87727.3|87773.4|87723.4|43
1633009840000|2021-09-30 13:50:40|87543|87493|87546.3|87496.3|87547|87497|87540.2|87490.2|57
1633024440000|2021-09-30 17:54:00|87775.3|87725.3|87729.6|87679.6|87775.3|87725.3|87729.3|87679.3|75
1633009850000|2021-09-30 13:50:50|87546.9|87496.9|87542.1|87492.1|87548|87498|87541.6|87491.6|48
1633024450000|2021-09-30 17:54:10|87730.2|87680.2|87732.1|87682.1|87732.5|87682.5|87730.1|87680.1|53
1633009860000|2021-09-30 13:51:00|87541.6|87491.6|87549.7|87499.7|87550.7|87500.7|87541.3|87491.3|54
1633024460000|2021-09-30 17:54:20|87732.3|87682.3|87730.3|87680.3|87734|87684|87726.2|87676.2|52
1633009870000|2021-09-30 13:51:10|87547.2|87497.2|87552.5|87502.5|87552.5|87502.5|87546.9|87496.9|47
1633024470000|2021-09-30 17:54:30|87729|87679|87728.9|87678.9|87729.6|87679.6|87727.7|87677.7|41
1633009880000|2021-09-30 13:51:20|87555|87505|87556.1|87506.1|87556.1|87506.1|87553.5|87503.5|45
1633024480000|2021-09-30 17:54:40|87729|87679|87732.1|87682.1|87734.8|87684.8|87729|87679|48
1633009890000|2021-09-30 13:51:30|87556.2|87506.2|87564.7|87514.7|87566.7|87516.7|87553.3|87503.3|53
1633024490000|2021-09-30 17:54:50|87732.4|87682.4|87732.9|87682.9|87733.1|87683.1|87730.6|87680.6|40
1633009900000|2021-09-30 13:51:40|87565|87515|87573.7|87523.7|87574.5|87524.5|87564|87514|45
1633024500000|2021-09-30 17:55:00|87732.7|87682.7|87731.6|87681.6|87734.5|87684.5|87730.3|87680.3|52
1633009910000|2021-09-30 13:51:50|87574|87524|87574.3|87524.3|87580.4|87530.4|87574|87524|55
1633024510000|2021-09-30 17:55:10|87731.5|87681.5|87733.1|87683.1|87733.9|87683.9|87730.2|87680.2|42
1633009920000|2021-09-30 13:52:00|87575.8|87525.8|87577|87527|87579.2|87529.2|87573.9|87523.9|61
1633024520000|2021-09-30 17:55:20|87733|87683|87733.6|87683.6|87733.6|87683.6|87730.6|87680.6|36
1633009930000|2021-09-30 13:52:10|87577.3|87527.3|87578.6|87528.6|87582.5|87532.5|87570|87520|63
1633024530000|2021-09-30 17:55:30|87733.7|87683.7|87728|87678|87733.7|87683.7|87725|87675|51
1633024540000|2021-09-30 17:55:40|87727.4|87677.4|87722|87672|87728.7|87678.7|87721.9|87671.9|61
1633009940000|2021-09-30 13:52:20|87579.1|87529.1|87587.8|87537.8|87589.2|87539.2|87579.1|87529.1|62
1633024550000|2021-09-30 17:55:50|87722.4|87672.4|87721.3|87671.3|87722.4|87672.4|87719.7|87669.7|50
1633009950000|2021-09-30 13:52:30|87587.7|87537.7|87571.2|87521.2|87587.7|87537.7|87569.8|87519.8|61
1633024560000|2021-09-30 17:56:00|87721.2|87671.2|87718.8|87668.8|87721.3|87671.3|87718.1|87668.1|56
1633009960000|2021-09-30 13:52:40|87570.8|87520.8|87577.5|87527.5|87578.7|87528.7|87570.7|87520.7|45
1633024570000|2021-09-30 17:56:10|87718.7|87668.7|87712.6|87662.6|87719.6|87669.6|87710.9|87660.9|65
1633009970000|2021-09-30 13:52:50|87577.7|87527.7|87570|87520|87578.8|87528.8|87569.1|87519.1|58
1633024580000|2021-09-30 17:56:20|87712.5|87662.5|87717.6|87667.6|87717.7|87667.7|87711.4|87661.4|54
1633009980000|2021-09-30 13:53:00|87570.2|87520.2|87566.3|87516.3|87570.2|87520.2|87564.1|87514.1|52
1633024590000|2021-09-30 17:56:30|87717.5|87667.5|87712.8|87662.8|87717.9|87667.9|87710.8|87660.8|65
1633009990000|2021-09-30 13:53:10|87566.5|87516.5|87567.5|87517.5|87568.5|87518.5|87566|87516|46
1633024600000|2021-09-30 17:56:40|87712.9|87662.9|87713.2|87663.2|87714.1|87664.1|87709.4|87659.4|66
1633010000000|2021-09-30 13:53:20|87567.4|87517.4|87562.7|87512.7|87567.4|87517.4|87560|87510|53
1633024610000|2021-09-30 17:56:50|87713|87663|87717.5|87667.5|87717.8|87667.8|87710.3|87660.3|68
1633024620000|2021-09-30 17:57:00|87717.2|87667.2|87717|87667|87719|87669|87716.4|87666.4|61
1633024630000|2021-09-30 17:57:10|87717.8|87667.8|87713.2|87663.2|87719.6|87669.6|87693.9|87655.4|65
1633024640000|2021-09-30 17:57:20|87713|87663|87713.4|87663.4|87714.6|87664.6|87713|87663|67
1633010010000|2021-09-30 13:53:30|87562.6|87512.6|87547.4|87497.4|87562.6|87512.6|87545.3|87495.3|68
1633024650000|2021-09-30 17:57:30|87713.5|87663.5|87712.5|87662.5|87713.9|87663.9|87711.1|87661.1|56
1633010020000|2021-09-30 13:53:40|87547.3|87497.3|87545|87495|87547.8|87497.8|87541.6|87491.6|52
1633024660000|2021-09-30 17:57:40|87712.3|87662.3|87713.6|87663.6|87713.9|87663.9|87711.1|87661.1|41
1633024670000|2021-09-30 17:57:50|87713.4|87663.4|87712.5|87662.5|87714.3|87664.3|87711.5|87661.5|50
1633024680000|2021-09-30 17:58:00|87712.4|87662.4|87713.5|87663.5|87715.5|87665.5|87712.2|87662.2|49
1633024690000|2021-09-30 17:58:10|87713.7|87663.7|87713.4|87663.4|87714.1|87664.1|87712.1|87662.1|33
1633010030000|2021-09-30 13:53:50|87545.3|87495.3|87534.6|87484.6|87547.9|87497.9|87532.7|87482.7|62
1633024700000|2021-09-30 17:58:20|87713.5|87663.5|87712.8|87662.8|87715.1|87665.1|87712.4|87662.4|37
1633010040000|2021-09-30 13:54:00|87533.4|87483.4|87540.5|87490.5|87541.3|87491.3|87532.1|87482.1|55
1633024710000|2021-09-30 17:58:30|87713.1|87663.1|87713.3|87663.3|87713.4|87663.4|87712.3|87662.3|30
1633010050000|2021-09-30 13:54:10|87540.8|87490.8|87537.1|87487.1|87542.7|87492.7|87529.9|87479.9|67
1633024720000|2021-09-30 17:58:40|87713.1|87663.1|87714.5|87664.5|87714.5|87664.5|87712.7|87662.7|28
1633010060000|2021-09-30 13:54:20|87536.8|87486.8|87552.3|87502.3|87552.3|87504.8|87527.9|87486.8|66
1633024730000|2021-09-30 17:58:50|87714.8|87664.8|87711.8|87661.8|87715.3|87665.3|87708.6|87658.6|57
1633010070000|2021-09-30 13:54:30|87555.2|87505.2|87549.5|87499.5|87555.9|87518.7|87542.9|87498.8|59
1633024740000|2021-09-30 17:59:00|87712|87662|87714.4|87664.4|87716.3|87666.3|87711.5|87661.5|44
1633010080000|2021-09-30 13:54:40|87549.2|87499.2|87543.7|87493.7|87550.8|87500.8|87537.8|87487.8|58
1633024750000|2021-09-30 17:59:10|87714.5|87664.5|87715.4|87665.4|87717.3|87678|87701.2|87663.7|44
1633010090000|2021-09-30 13:54:50|87544.5|87494.5|87543.5|87493.5|87547.5|87497.5|87540.6|87490.6|63
1633024760000|2021-09-30 17:59:20|87714.9|87664.9|87694.6|87644.6|87715.3|87673.3|87688.1|87640|57
1633010100000|2021-09-30 13:55:00|87543|87493|87537.3|87487.3|87543.2|87493.2|87536.8|87486.8|64
1633024770000|2021-09-30 17:59:30|87694.9|87644.9|87698.4|87648.4|87699|87649|87694.6|87644.6|53
1633010110000|2021-09-30 13:55:10|87537.7|87487.7|87541.4|87491.4|87541.4|87491.4|87533.6|87483.6|61
1633024780000|2021-09-30 17:59:40|87699|87649|87692.7|87642.7|87699|87649|87692|87642|54
1633024790000|2021-09-30 17:59:50|87691.9|87641.9|87696.4|87646.4|87696.4|87646.4|87687.7|87637.7|64
1633010120000|2021-09-30 13:55:20|87541.5|87491.5|87533.8|87483.8|87541.5|87491.5|87533.8|87483.8|49
1633024800000|2021-09-30 18:00:00|87696.3|87646.3|87697.2|87647.2|87697.2|87647.2|87693.4|87643.4|60
1633010130000|2021-09-30 13:55:30|87533.7|87483.7|87551|87501|87554.3|87504.3|87533.7|87483.7|63
1633024810000|2021-09-30 18:00:10|87695.5|87645.5|87693.5|87643.5|87697.7|87647.7|87690.2|87640.2|63
1633010140000|2021-09-30 13:55:40|87551.1|87501.1|87561.8|87511.8|87561.9|87511.9|87550.6|87500.6|68
1633024820000|2021-09-30 18:00:20|87692.7|87642.7|87669.9|87619.9|87694.7|87644.7|87669.6|87619.6|49
1633010150000|2021-09-30 13:55:50|87561.5|87511.5|87567.6|87517.6|87578.4|87531|87556|87511.5|65
1633024830000|2021-09-30 18:00:30|87667.2|87617.2|87639.7|87589.7|87668.2|87618.2|87638.5|87588.5|66
1633010160000|2021-09-30 13:56:00|87567.2|87517.2|87566.9|87516.9|87572.2|87522.2|87562.8|87512.8|69
1633024840000|2021-09-30 18:00:40|87639.2|87589.2|87635.4|87585.4|87641.4|87591.4|87633.4|87583.4|64
1633010170000|2021-09-30 13:56:10|87568.3|87518.3|87577|87527|87578|87528|87566.5|87516.5|61
1633024850000|2021-09-30 18:00:50|87635.6|87585.6|87637.3|87587.3|87638.2|87588.2|87635.1|87585.1|44
1633024860000|2021-09-30 18:01:00|87636.9|87586.9|87638.1|87588.1|87640.8|87590.8|87635.5|87585.5|46
1633024870000|2021-09-30 18:01:10|87638.6|87588.6|87633.3|87583.3|87638.6|87588.6|87630.9|87580.9|61
1633010180000|2021-09-30 13:56:20|87575.1|87525.1|87583.9|87533.9|87588.3|87538.3|87568.5|87518.5|66
1633024880000|2021-09-30 18:01:20|87633|87583|87649|87599|87649.5|87599.5|87632.1|87582.1|73
1633024890000|2021-09-30 18:01:30|87648.6|87598.6|87643.7|87593.7|87649.5|87599.5|87635.9|87585.9|68
1633010190000|2021-09-30 13:56:30|87584.2|87534.2|87595.7|87545.7|87596.7|87546.7|87580|87530|71
1633024900000|2021-09-30 18:01:40|87643.2|87593.2|87648.1|87598.1|87648.7|87598.7|87643.2|87593.2|43
1633010200000|2021-09-30 13:56:40|87597.1|87547.1|87582.7|87532.7|87597.1|87547.1|87579.2|87529.2|64
1633024910000|2021-09-30 18:01:50|87648|87598|87633.9|87583.9|87648.6|87598.6|87633.9|87583.9|45
1633010210000|2021-09-30 13:56:50|87583|87533|87596.8|87546.8|87598|87548|87583|87533|66
1633024920000|2021-09-30 18:02:00|87637.2|87587.2|87643.4|87593.4|87645.9|87595.9|87634.9|87584.9|59
1633024930000|2021-09-30 18:02:10|87642.6|87592.6|87636.8|87586.8|87643.1|87593.1|87635.7|87585.7|51
1633010220000|2021-09-30 13:57:00|87596.6|87546.6|87607.2|87557.2|87609|87559|87589.7|87539.7|71
1633024940000|2021-09-30 18:02:20|87637.1|87587.1|87639.7|87589.7|87640.2|87590.2|87632.2|87582.2|54
1633010230000|2021-09-30 13:57:10|87607.3|87557.3|87620.2|87570.2|87620.2|87570.2|87606.3|87556.3|67
1633024950000|2021-09-30 18:02:30|87640.6|87590.6|87636.6|87586.6|87640.6|87590.6|87628.9|87578.9|59
1633010240000|2021-09-30 13:57:20|87620.5|87570.5|87639.4|87589.4|87640.1|87590.1|87620.5|87570.5|65
1633024960000|2021-09-30 18:02:40|87636.7|87586.7|87638.3|87588.3|87639.7|87589.7|87636.6|87586.6|43
1633010250000|2021-09-30 13:57:30|87640.8|87590.8|87647.1|87597.1|87659|87609|87640.8|87590.8|70
1633024970000|2021-09-30 18:02:50|87638.1|87588.1|87638|87588|87639.2|87589.2|87637.8|87587.8|50
1633010260000|2021-09-30 13:57:40|87647.6|87597.6|87670.5|87620.5|87673.2|87623.2|87647.6|87597.6|77
1633024980000|2021-09-30 18:03:00|87638.6|87588.6|87644.4|87594.4|87645.7|87595.7|87638.3|87588.3|52
1633010270000|2021-09-30 13:57:50|87670.1|87620.1|87664.8|87614.8|87678.8|87628.8|87664.8|87614.8|70
1633024990000|2021-09-30 18:03:10|87643.8|87593.8|87646|87596|87646.3|87596.3|87643.8|87593.8|44
1633010280000|2021-09-30 13:58:00|87663.9|87613.9|87668.5|87618.5|87680.1|87630.1|87650.3|87600.3|73
1633025000000|2021-09-30 18:03:20|87646.5|87596.5|87645.6|87595.6|87646.6|87596.6|87645.2|87595.2|27
1633010290000|2021-09-30 13:58:10|87669.7|87619.7|87678.7|87628.7|87682.7|87632.7|87669.7|87619.7|74
1633025010000|2021-09-30 18:03:30|87645.8|87595.8|87644.9|87594.9|87646.2|87596.2|87642.7|87592.7|47
1633025020000|2021-09-30 18:03:40|87644.7|87594.7|87645.9|87595.9|87646.1|87596.1|87642.6|87592.6|47
1633010300000|2021-09-30 13:58:20|87678.3|87628.3|87671.6|87621.6|87682.2|87632.2|87669.2|87619.2|72
1633025030000|2021-09-30 18:03:50|87645.3|87595.3|87638.8|87588.8|87646.5|87596.5|87635.5|87585.5|54
1633010310000|2021-09-30 13:58:30|87672.3|87622.3|87701.9|87651.9|87702|87652|87663.2|87613.2|74
1633025040000|2021-09-30 18:04:00|87638.5|87588.5|87643|87593|87645.1|87610.4|87635.4|87587.8|49
1633025050000|2021-09-30 18:04:10|87642.7|87592.7|87655|87605|87656.5|87606.5|87642.7|87592.7|38
1633010320000|2021-09-30 13:58:40|87702.7|87652.7|87723|87673|87732.3|87682.3|87697.5|87647.5|75
1633025060000|2021-09-30 18:04:20|87655.4|87605.4|87656.7|87606.7|87656.9|87606.9|87653.4|87603.4|32
1633010330000|2021-09-30 13:58:50|87721|87671|87714.3|87664.3|87726.7|87676.7|87713.2|87663.2|73
1633025070000|2021-09-30 18:04:30|87656.8|87606.8|87661.8|87611.8|87662.1|87612.1|87654.7|87604.7|51
1633010340000|2021-09-30 13:59:00|87714.9|87664.9|87700.3|87650.3|87716.1|87666.1|87689.5|87639.5|77
1633025080000|2021-09-30 18:04:40|87663.3|87613.3|87670.4|87620.4|87672.1|87622.1|87663.3|87613.3|40
1633010350000|2021-09-30 13:59:10|87707.3|87657.3|87722.3|87672.3|87726.3|87676.3|87703.8|87653.8|72
1633025090000|2021-09-30 18:04:50|87670.2|87620.2|87668|87618|87676.4|87626.4|87668|87618|50
1633010360000|2021-09-30 13:59:20|87723|87673|87723.2|87673.2|87728|87678|87721|87671|70
1633025100000|2021-09-30 18:05:00|87670.6|87620.6|87677.9|87627.9|87678|87628|87668|87618|51
1633010370000|2021-09-30 13:59:30|87725.1|87675.1|87728.5|87678.5|87729.2|87679.2|87719.8|87669.8|73
1633025110000|2021-09-30 18:05:10|87678.1|87628.1|87674.1|87624.1|87681.5|87631.5|87674.1|87624.1|56
1633010380000|2021-09-30 13:59:40|87730|87680|87747.4|87697.4|87748.1|87698.1|87730|87680|76
1633025120000|2021-09-30 18:05:20|87674.2|87624.2|87675.6|87625.6|87676.4|87626.4|87673.8|87623.8|48
1633010390000|2021-09-30 13:59:50|87746.1|87696.1|87771.8|87721.8|87771.8|87721.8|87746.1|87696.1|74
1633025130000|2021-09-30 18:05:30|87675.3|87625.3|87678.5|87628.5|87678.7|87628.7|87674.5|87624.5|44
1633025140000|2021-09-30 18:05:40|87678.3|87628.3|87677.1|87627.1|87678.7|87628.7|87677.1|87627.1|37
1633010400000|2021-09-30 14:00:00|87771.9|87721.9|87755.3|87705.3|87777.1|87727.1|87755.1|87705.1|77
1633025150000|2021-09-30 18:05:50|87677.4|87627.4|87681.5|87631.5|87683.3|87633.3|87677.4|87627.4|45
1633010410000|2021-09-30 14:00:10|87754.9|87704.9|87773.4|87723.4|87781.1|87731.1|87754.9|87704.9|71
1633025160000|2021-09-30 18:06:00|87679.2|87629.2|87676.4|87626.4|87679.2|87629.2|87675.5|87625.5|59
1633010420000|2021-09-30 14:00:20|87773.3|87723.3|87788.7|87738.7|87794.2|87744.2|87773.3|87723.3|71
1633025170000|2021-09-30 18:06:10|87676.5|87626.5|87676.1|87626.1|87676.9|87626.9|87675.7|87625.7|36
1633010430000|2021-09-30 14:00:30|87788.4|87738.4|87780|87730|87788.4|87738.4|87768.1|87718.1|74
1633025180000|2021-09-30 18:06:20|87675.8|87625.8|87679.6|87629.6|87679.8|87629.8|87675.8|87625.8|55
1633010440000|2021-09-30 14:00:40|87779.3|87729.3|87802|87752|87802.9|87752.9|87772.3|87722.3|76
1633025190000|2021-09-30 18:06:30|87679.8|87629.8|87680.2|87630.2|87681.2|87631.2|87679.2|87629.2|55
1633010450000|2021-09-30 14:00:50|87801.7|87751.7|87821.7|87771.7|87821.8|87771.8|87801.7|87751.7|76
1633025200000|2021-09-30 18:06:40|87680.1|87630.1|87678.7|87628.7|87680.5|87630.5|87676.8|87626.8|36
1633010460000|2021-09-30 14:01:00|87822.1|87772.1|87838.5|87788.5|87849|87799|87821.5|87771.5|76
1633025210000|2021-09-30 18:06:50|87678.6|87628.6|87678.6|87628.6|87681.2|87631.2|87677.6|87627.6|47
1633010470000|2021-09-30 14:01:10|87837.8|87787.8|87846|87796|87849.2|87799.2|87835.1|87785.1|71
1633025220000|2021-09-30 18:07:00|87678.4|87628.4|87677.8|87627.8|87679.5|87629.5|87677.2|87627.2|31
1633010480000|2021-09-30 14:01:20|87845.2|87795.2|87849.1|87799.1|87858.6|87808.6|87844.9|87794.9|72
1633025230000|2021-09-30 18:07:10|87677.9|87627.9|87677.7|87627.7|87679.6|87629.6|87677.6|87627.6|34
1633010490000|2021-09-30 14:01:30|87850|87800|87834.3|87784.3|87850|87803.5|87811.9|87761.9|78
1633025240000|2021-09-30 18:07:20|87678.9|87628.9|87675.9|87625.9|87679.3|87629.3|87675.9|87625.9|41
1633010500000|2021-09-30 14:01:40|87836|87786|87853.7|87803.7|87854.1|87804.1|87836|87786|77
1633025250000|2021-09-30 18:07:30|87676.2|87626.2|87677.1|87627.1|87678|87628|87675.3|87625.3|35
1633010510000|2021-09-30 14:01:50|87853.3|87803.3|87862.8|87812.8|87862.8|87812.8|87849.7|87799.7|62
1633025260000|2021-09-30 18:07:40|87677.5|87627.5|87678.7|87628.7|87678.7|87628.7|87675.4|87625.4|35
1633010520000|2021-09-30 14:02:00|87863.5|87813.5|87857.4|87807.4|87863.5|87813.5|87850.6|87800.6|67
1633025270000|2021-09-30 18:07:50|87678.8|87628.8|87680.4|87630.4|87681|87631|87678.5|87628.5|26
1633010530000|2021-09-30 14:02:10|87854.2|87804.2|87843.4|87793.4|87857.9|87807.9|87840|87790|73
1633025280000|2021-09-30 18:08:00|87680.3|87630.3|87681.4|87631.4|87682.2|87632.2|87679.9|87629.9|27
1633010540000|2021-09-30 14:02:20|87847.8|87797.8|87854.4|87804.4|87859.7|87809.7|87837.9|87787.9|68
1633025290000|2021-09-30 18:08:10|87681.1|87631.1|87683.3|87633.3|87684.7|87634.7|87680.6|87630.6|41
1633010550000|2021-09-30 14:02:30|87856.2|87806.2|87834.2|87784.2|87856.2|87806.2|87830.2|87780.2|65
1633025300000|2021-09-30 18:08:20|87683.1|87633.1|87679.5|87629.5|87685.5|87635.5|87679.5|87629.5|49
1633010560000|2021-09-30 14:02:40|87833.6|87783.6|87826.4|87776.4|87834.8|87784.8|87822.3|87772.3|67
1633025310000|2021-09-30 18:08:30|87679.6|87629.6|87680.4|87630.4|87681.8|87631.8|87678.1|87628.1|45
1633010570000|2021-09-30 14:02:50|87826.7|87776.7|87829.9|87779.9|87830.3|87780.3|87826|87776|63
1633025320000|2021-09-30 18:08:40|87680.7|87630.7|87680.8|87630.8|87681.4|87631.4|87679.6|87629.6|33
1633010580000|2021-09-30 14:03:00|87830.4|87780.4|87830.9|87780.9|87834|87784|87827.6|87777.6|62
1633025330000|2021-09-30 18:08:50|87680.7|87630.7|87677.5|87627.5|87680.7|87630.7|87675.8|87625.8|41
1633010590000|2021-09-30 14:03:10|87831|87781|87822|87772|87837.2|87787.2|87820.4|87770.4|57
1633025340000|2021-09-30 18:09:00|87677.9|87627.9|87679.8|87629.8|87681|87631|87677.5|87627.5|46
1633010600000|2021-09-30 14:03:20|87821.8|87771.8|87816.3|87766.3|87823|87773|87813.3|87763.3|57
1633025350000|2021-09-30 18:09:10|87679.9|87629.9|87677.2|87627.2|87680.4|87630.4|87676.7|87626.7|37
1633010610000|2021-09-30 14:03:30|87816.6|87766.6|87804.5|87754.5|87817.8|87767.8|87801.3|87751.3|56
1633025360000|2021-09-30 18:09:20|87677.5|87627.5|87676|87626|87677.6|87627.6|87673.7|87623.7|38
1633010620000|2021-09-30 14:03:40|87804|87754|87800.4|87750.4|87811.2|87766.1|87791.1|87747.1|60
1633025370000|2021-09-30 18:09:30|87676.2|87626.2|87676.8|87626.8|87678.7|87628.7|87676|87626|31
1633010630000|2021-09-30 14:03:50|87800.1|87750.1|87794.3|87744.3|87800.2|87750.2|87792.1|87742.1|57
1633025380000|2021-09-30 18:09:40|87678.1|87628.1|87682.9|87632.9|87682.9|87632.9|87676.8|87626.8|39
1633025390000|2021-09-30 18:09:50|87682.5|87632.5|87684.1|87634.1|87684.3|87634.3|87682|87632|32
1633025400000|2021-09-30 18:10:00|87684.2|87634.2|87690.9|87640.9|87691.2|87641.2|87682.9|87632.9|43
1633025410000|2021-09-30 18:10:10|87690.4|87640.4|87690.7|87640.7|87691.8|87641.8|87689.9|87639.9|28
1633025420000|2021-09-30 18:10:20|87690.6|87640.6|87690.5|87640.5|87691.6|87641.6|87689.2|87639.2|24
1633025430000|2021-09-30 18:10:30|87691.2|87641.2|87693|87643|87693.7|87643.7|87690.8|87640.8|41
1633010640000|2021-09-30 14:04:00|87794.1|87744.1|87798.5|87748.5|87801|87751|87794|87744|62
1633025440000|2021-09-30 18:10:40|87693.1|87643.1|87694.4|87644.4|87695.2|87645.2|87692.3|87642.3|33
1633025450000|2021-09-30 18:10:50|87694.6|87644.6|87697.6|87647.6|87698.6|87648.6|87693.6|87643.6|36
1633010650000|2021-09-30 14:04:10|87797.4|87747.4|87800.3|87750.3|87802|87752|87797.4|87747.4|64
1633025460000|2021-09-30 18:11:00|87698.3|87648.3|87698.7|87648.7|87701.1|87651.1|87698.2|87648.2|39
1633025470000|2021-09-30 18:11:10|87698.8|87648.8|87706.9|87656.9|87711|87661|87698.8|87648.8|41
1633010660000|2021-09-30 14:04:20|87800.5|87750.5|87793.4|87743.4|87800.5|87750.5|87791|87741|62
1633025480000|2021-09-30 18:11:20|87706.8|87656.8|87710.3|87660.3|87718.8|87668.8|87705.4|87655.4|52
1633010670000|2021-09-30 14:04:30|87794|87744|87792.7|87742.7|87795.2|87745.2|87790.4|87740.4|53
1633025490000|2021-09-30 18:11:30|87710.2|87660.2|87713.3|87663.3|87713.5|87663.5|87709.4|87659.4|56
1633025500000|2021-09-30 18:11:40|87713|87663|87714.5|87664.5|87714.6|87664.6|87709|87659|56
1633010680000|2021-09-30 14:04:40|87791.6|87741.6|87782.5|87732.5|87792.7|87742.7|87781.7|87731.7|48
1633025510000|2021-09-30 18:11:50|87714.7|87664.7|87715.4|87665.4|87718.7|87668.7|87709.2|87659.2|51
1633010690000|2021-09-30 14:04:50|87782.9|87732.9|87792.4|87742.4|87792.6|87742.6|87782.9|87732.9|57
1633025520000|2021-09-30 18:12:00|87715.7|87665.7|87713.7|87663.7|87718.2|87668.2|87713.4|87663.4|51
1633010700000|2021-09-30 14:05:00|87792.6|87742.6|87778|87728|87792.8|87742.8|87772.4|87722.4|65
1633025530000|2021-09-30 18:12:10|87713.5|87663.5|87713.8|87663.8|87714.4|87664.4|87712.8|87662.8|44
1633025540000|2021-09-30 18:12:20|87714.1|87664.1|87714.5|87664.5|87714.6|87664.6|87711|87661|49
1633010710000|2021-09-30 14:05:10|87777.6|87727.6|87765.8|87715.8|87778|87728|87765.4|87715.4|61
1633025550000|2021-09-30 18:12:30|87714.6|87664.6|87713.9|87663.9|87718|87668|87713.9|87663.9|43
1633010720000|2021-09-30 14:05:20|87768.5|87718.5|87776.9|87726.9|87780.2|87730.2|87768.5|87718.5|61
1633025560000|2021-09-30 18:12:40|87713.7|87663.7|87713.8|87663.8|87714.3|87664.3|87712.9|87662.9|33
1633025570000|2021-09-30 18:12:50|87713.4|87663.4|87712.9|87662.9|87716.7|87666.7|87712.9|87662.9|49
1633010730000|2021-09-30 14:05:30|87777.8|87727.8|87774.3|87724.3|87778.8|87728.8|87773.8|87723.8|53
1633025580000|2021-09-30 18:13:00|87713|87663|87712|87662|87713|87663|87708.4|87658.4|49
1633010740000|2021-09-30 14:05:40|87775|87725|87753.3|87703.3|87775|87725|87753.3|87703.3|62
1633025590000|2021-09-30 18:13:10|87712.3|87662.3|87716.6|87666.6|87717.1|87667.1|87712.3|87662.3|46
1633010750000|2021-09-30 14:05:50|87753.1|87703.1|87746.6|87696.6|87755.8|87705.8|87746.1|87696.1|56
1633025600000|2021-09-30 18:13:20|87715.7|87665.7|87716.5|87666.5|87717|87667|87715.2|87665.2|24
1633010760000|2021-09-30 14:06:00|87745.6|87695.6|87732.4|87682.4|87745.6|87695.6|87730.1|87680.1|72
1633025610000|2021-09-30 18:13:30|87716.8|87666.8|87721.4|87671.4|87722.6|87672.6|87715.5|87665.5|33
1633010770000|2021-09-30 14:06:10|87733|87683|87743.7|87693.7|87743.7|87693.7|87732.9|87682.9|56
1633025620000|2021-09-30 18:13:40|87721.6|87671.6|87723.2|87673.2|87723.2|87673.2|87720.4|87670.4|25
1633010780000|2021-09-30 14:06:20|87743.5|87693.5|87734.1|87684.1|87744.2|87694.2|87732.6|87682.6|58
1633025630000|2021-09-30 18:13:50|87722.5|87672.5|87721.8|87671.8|87722.9|87672.9|87721.4|87671.4|30
1633010790000|2021-09-30 14:06:30|87732.4|87682.4|87748.7|87698.7|87748.7|87698.7|87732.4|87682.4|63
1633025640000|2021-09-30 18:14:00|87721.7|87671.7|87728.1|87678.1|87728.4|87678.4|87721.6|87671.6|36
1633010800000|2021-09-30 14:06:40|87747.9|87697.9|87742.7|87692.7|87748.7|87698.7|87740.9|87690.9|60
1633025650000|2021-09-30 18:14:10|87728|87678|87727.3|87677.3|87728.3|87678.3|87727.1|87677.1|26
1633010810000|2021-09-30 14:06:50|87742.4|87692.4|87735.6|87685.6|87742.7|87692.7|87735.6|87685.6|49
1633025660000|2021-09-30 18:14:20|87726.9|87676.9|87728.7|87678.7|87731.1|87692.6|87716|87676.8|30
1633010820000|2021-09-30 14:07:00|87735.9|87685.9|87742.2|87692.2|87744.1|87694.1|87734.5|87684.5|62
1633025670000|2021-09-30 18:14:30|87729.5|87679.5|87729.7|87679.7|87730.5|87680.5|87728.7|87678.7|32
1633010830000|2021-09-30 14:07:10|87742.4|87692.4|87744.1|87694.1|87744.7|87694.7|87741|87691|43
1633025680000|2021-09-30 18:14:40|87729.6|87679.6|87724.7|87674.7|87729.6|87679.6|87724.5|87674.5|35
1633010840000|2021-09-30 14:07:20|87744.6|87694.6|87753.2|87728.2|87765.7|87729.2|87742.5|87692.5|68
1633025690000|2021-09-30 18:14:50|87724.5|87674.5|87726|87676|87726.1|87676.1|87724.4|87674.4|34
1633010850000|2021-09-30 14:07:30|87766.4|87716.4|87768.8|87718.8|87770.7|87720.7|87765.2|87715.2|55
1633025700000|2021-09-30 18:15:00|87725.9|87675.9|87727.6|87677.6|87727.6|87677.6|87725.3|87675.3|35
1633010860000|2021-09-30 14:07:40|87769.4|87719.4|87739.4|87714.4|87771.4|87724.4|87739|87706.1|66
1633025710000|2021-09-30 18:15:10|87727.5|87677.5|87728|87678|87729.5|87679.5|87727.5|87677.5|28
1633010870000|2021-09-30 14:07:50|87739|87714|87748.7|87698.7|87749.5|87714|87734.2|87693.7|51
1633025720000|2021-09-30 18:15:20|87728.2|87678.2|87732.9|87682.9|87732.9|87682.9|87728.2|87678.2|31
1633010880000|2021-09-30 14:08:00|87748|87698|87750|87700|87750.6|87700.6|87737.9|87687.9|60
1633025730000|2021-09-30 18:15:30|87732.8|87682.8|87732.2|87682.2|87734.1|87684.1|87730.5|87680.5|28
1633010890000|2021-09-30 14:08:10|87749.6|87699.6|87744.8|87694.8|87749.6|87710.6|87731|87692.5|59
1633025740000|2021-09-30 18:15:40|87732.8|87682.8|87732.5|87682.5|87732.8|87682.8|87731.3|87681.3|30
1633010900000|2021-09-30 14:08:20|87744|87694|87735.6|87685.6|87744.7|87694.7|87735.6|87685.6|59
1633025750000|2021-09-30 18:15:50|87731.7|87681.7|87731.1|87681.1|87733.1|87683.1|87731.1|87681.1|35
1633010910000|2021-09-30 14:08:30|87736.7|87686.7|87734.2|87684.2|87736.7|87686.7|87732.8|87682.8|50
1633025760000|2021-09-30 18:16:00|87731.2|87681.2|87729.2|87679.2|87731.9|87681.9|87729.2|87679.2|27
1633010920000|2021-09-30 14:08:40|87736.1|87686.1|87713.3|87663.3|87736.1|87686.1|87713.3|87663.3|54
1633025770000|2021-09-30 18:16:10|87729.3|87679.3|87732|87682|87732.9|87682.9|87729.3|87679.3|54
1633010930000|2021-09-30 14:08:50|87714.8|87664.8|87716.8|87666.8|87718.1|87668.1|87713.4|87663.4|59
1633025780000|2021-09-30 18:16:20|87732.1|87682.1|87727.5|87677.5|87732.9|87691.2|87714.5|87677.2|46
1633010940000|2021-09-30 14:09:00|87717|87667|87727.2|87677.2|87727.2|87677.2|87714.6|87664.6|59
1633025790000|2021-09-30 18:16:30|87727|87677|87728.8|87678.8|87729.5|87679.5|87726.9|87676.9|29
1633010950000|2021-09-30 14:09:10|87727|87677|87730.9|87680.9|87730.9|87680.9|87727|87677|55
1633025800000|2021-09-30 18:16:40|87728.6|87678.6|87725.6|87675.6|87729.1|87679.1|87725.6|87675.6|20
1633010960000|2021-09-30 14:09:20|87731.1|87681.1|87717.5|87667.5|87732.6|87682.6|87717.5|87667.5|62
1633025810000|2021-09-30 18:16:50|87726|87676|87730|87680|87731.3|87681.3|87725.3|87675.3|47
1633010970000|2021-09-30 14:09:30|87717.7|87667.7|87706.3|87656.3|87719.2|87669.2|87706.3|87656.3|55
1633025820000|2021-09-30 18:17:00|87730.5|87680.5|87728.5|87678.5|87731|87681|87727.6|87677.6|35
1633010980000|2021-09-30 14:09:40|87706.2|87656.2|87701.9|87651.9|87710.4|87660.4|87700.3|87650.3|54
1633025830000|2021-09-30 18:17:10|87728.6|87678.6|87728.7|87678.7|87729|87679|87727.7|87677.7|36
1633010990000|2021-09-30 14:09:50|87701.6|87651.6|87689|87639|87703.4|87653.4|87687|87637|62
1633025840000|2021-09-30 18:17:20|87728.9|87678.9|87727.7|87677.7|87728.9|87678.9|87727.7|87677.7|28
1633011000000|2021-09-30 14:10:00|87689.4|87639.4|87681.8|87631.8|87689.8|87639.8|87673.6|87623.6|68
1633025850000|2021-09-30 18:17:30|87727.8|87677.8|87728.4|87678.4|87728.4|87678.4|87726.1|87676.1|26
1633011010000|2021-09-30 14:10:10|87681.3|87631.3|87678|87628|87686.3|87636.3|87677.5|87627.5|62
1633025860000|2021-09-30 18:17:40|87728.6|87678.6|87724.8|87674.8|87728.6|87678.6|87723.9|87673.9|25
1633011020000|2021-09-30 14:10:20|87678.3|87628.3|87666.2|87616.2|87678.7|87628.7|87660.7|87610.7|65
1633025870000|2021-09-30 18:17:50|87723.1|87673.1|87721.4|87671.4|87723.8|87685.4|87708.6|87669.8|39
1633011030000|2021-09-30 14:10:30|87666.4|87616.4|87662.2|87612.2|87677.3|87627.3|87660.1|87610.1|69
1633025880000|2021-09-30 18:18:00|87721.7|87671.7|87718.9|87668.9|87721.7|87680.7|87705.7|87667.3|47
1633011040000|2021-09-30 14:10:40|87660.8|87610.8|87649.7|87599.7|87660.8|87610.8|87649.2|87599.2|65
1633025890000|2021-09-30 18:18:10|87719|87669|87717|87667|87719|87669|87716.9|87666.9|41
1633011050000|2021-09-30 14:10:50|87649.9|87599.9|87617.6|87567.6|87650.4|87600.4|87617.6|87567.6|63
1633025900000|2021-09-30 18:18:20|87716.8|87666.8|87716.3|87666.3|87717.7|87667.7|87715.7|87665.7|50
1633025910000|2021-09-30 18:18:30|87716.2|87666.2|87717.7|87667.7|87717.7|87667.7|87716.2|87666.2|44
1633025920000|2021-09-30 18:18:40|87718.1|87668.1|87716.9|87666.9|87718.1|87668.1|87716.6|87666.6|40
1633025930000|2021-09-30 18:18:50|87716.8|87666.8|87718.1|87668.1|87718.1|87668.1|87716.8|87666.8|29
1633025940000|2021-09-30 18:19:00|87718|87668|87718.8|87668.8|87718.8|87668.8|87717.6|87667.6|27
1633011060000|2021-09-30 14:11:00|87617|87567|87630.5|87580.5|87630.5|87580.5|87617|87567|63
1633025950000|2021-09-30 18:19:10|87718.7|87668.7|87718.4|87668.4|87718.8|87668.8|87716.3|87666.3|36
1633011070000|2021-09-30 14:11:10|87630.8|87580.8|87632.7|87582.7|87636.7|87586.7|87629.9|87579.9|56
1633025960000|2021-09-30 18:19:20|87718.8|87668.8|87719.4|87669.4|87720.9|87670.9|87717.9|87667.9|48
1633011080000|2021-09-30 14:11:20|87632.8|87582.8|87637.5|87587.5|87638.9|87588.9|87632.8|87582.8|64
1633025970000|2021-09-30 18:19:30|87719.6|87669.6|87718.7|87668.7|87721.2|87683.1|87707|87666.9|48
1633011090000|2021-09-30 14:11:30|87637.2|87587.2|87634.1|87584.1|87643.6|87605.4|87628.9|87583.5|65
1633025980000|2021-09-30 18:19:40|87718.5|87668.5|87714.7|87664.7|87718.6|87668.6|87712.4|87662.4|45
1633011100000|2021-09-30 14:11:40|87634|87584|87630.4|87580.4|87634.1|87584.1|87628.8|87578.8|56
1633025990000|2021-09-30 18:19:50|87714.3|87664.3|87712.8|87662.8|87717.2|87667.2|87712.8|87662.8|45
1633011110000|2021-09-30 14:11:50|87630.9|87580.9|87639.8|87589.8|87640.7|87590.7|87630.6|87580.6|64
1633026000000|2021-09-30 18:20:00|87712.9|87662.9|87716.3|87666.3|87718.6|87668.6|87712.9|87662.9|57
1633011120000|2021-09-30 14:12:00|87640.5|87590.5|87644.3|87594.3|87644.8|87594.8|87640.2|87590.2|59
1633026010000|2021-09-30 18:20:10|87714.7|87664.7|87713.1|87663.1|87714.7|87664.7|87712|87662|42
1633011130000|2021-09-30 14:12:10|87643.9|87593.9|87641.1|87591.1|87647.3|87597.3|87636|87586|67
1633026020000|2021-09-30 18:20:20|87713.2|87663.2|87714.6|87664.6|87714.6|87664.6|87712.1|87662.1|38
1633011140000|2021-09-30 14:12:20|87643.3|87593.3|87639.3|87589.3|87643.3|87593.3|87634.5|87584.5|60
1633026030000|2021-09-30 18:20:30|87714.8|87664.8|87715.8|87665.8|87716.1|87666.1|87714.4|87664.4|48
1633026040000|2021-09-30 18:20:40|87715.6|87665.6|87720.9|87670.9|87721.3|87671.3|87715|87665|50
1633026050000|2021-09-30 18:20:50|87720.6|87670.6|87721.7|87671.7|87722|87672|87719.5|87669.5|44
1633011150000|2021-09-30 14:12:30|87638.2|87588.2|87644.8|87594.8|87645.3|87602.9|87626.8|87586.4|60
1633026060000|2021-09-30 18:21:00|87721.8|87671.8|87716.5|87666.5|87721.8|87671.8|87716.1|87666.1|46
1633011160000|2021-09-30 14:12:40|87644.9|87594.9|87641.3|87591.3|87644.9|87604|87627.1|87588.2|52
1633026070000|2021-09-30 18:21:10|87716.6|87666.6|87716.5|87666.5|87717|87667|87716.2|87666.2|35
1633011170000|2021-09-30 14:12:50|87642.4|87592.4|87645.1|87595.1|87645.1|87595.1|87638.8|87588.8|58
1633026080000|2021-09-30 18:21:20|87716.8|87666.8|87720.6|87670.6|87721.8|87671.8|87716.6|87666.6|47
1633011180000|2021-09-30 14:13:00|87645.2|87595.2|87641.2|87591.2|87649.7|87599.7|87638.1|87588.1|64
1633026090000|2021-09-30 18:21:30|87721.8|87671.8|87721.8|87671.8|87721.9|87671.9|87720.1|87670.1|30
1633011190000|2021-09-30 14:13:10|87640.8|87590.8|87648.2|87598.2|87648.7|87598.7|87640.8|87590.8|58
1633026100000|2021-09-30 18:21:40|87721.6|87671.6|87722|87672|87723.4|87673.4|87720.9|87670.9|42
1633011200000|2021-09-30 14:13:20|87648.5|87598.5|87674.4|87624.4|87676.5|87626.5|87647.1|87597.1|69
1633026110000|2021-09-30 18:21:50|87721.6|87671.6|87720.8|87670.8|87722.7|87672.7|87720.4|87670.4|24
1633011210000|2021-09-30 14:13:30|87674.2|87624.2|87684.2|87634.2|87688|87638|87672|87622|60
1633026120000|2021-09-30 18:22:00|87720.9|87670.9|87721.1|87671.1|87722.2|87672.2|87719.7|87669.7|31
1633011220000|2021-09-30 14:13:40|87684.5|87634.5|87685.4|87635.4|87693.3|87643.3|87681.9|87631.9|71
1633026130000|2021-09-30 18:22:10|87721|87671|87719.6|87669.6|87722.6|87672.6|87719.1|87669.1|42
1633011230000|2021-09-30 14:13:50|87684.9|87634.9|87672.1|87622.1|87684.9|87634.9|87666.2|87616.2|58
1633026140000|2021-09-30 18:22:20|87719.7|87669.7|87718|87668|87720.4|87670.4|87717.7|87667.7|37
1633011240000|2021-09-30 14:14:00|87672|87622|87660.3|87610.3|87672|87622|87656.9|87606.9|68
1633026150000|2021-09-30 18:22:30|87717.5|87667.5|87716.4|87666.4|87717.5|87667.5|87715.2|87665.2|50
1633011250000|2021-09-30 14:14:10|87658.2|87608.2|87656.6|87606.6|87668.7|87618.7|87656.6|87606.6|65
1633026160000|2021-09-30 18:22:40|87716.1|87666.1|87717.8|87667.8|87718.5|87668.5|87715.1|87665.1|34
1633011260000|2021-09-30 14:14:20|87657.2|87607.2|87664.5|87614.5|87665.8|87615.8|87653.5|87603.5|59
1633026170000|2021-09-30 18:22:50|87717.5|87667.5|87718.3|87668.3|87719.8|87669.8|87715.9|87665.9|31
1633011270000|2021-09-30 14:14:30|87662.8|87612.8|87654.4|87604.4|87662.8|87612.8|87653.8|87603.8|63
1633026180000|2021-09-30 18:23:00|87719.2|87669.2|87719.2|87669.2|87720.9|87670.9|87718.7|87668.7|33
1633011280000|2021-09-30 14:14:40|87654.1|87604.1|87658.8|87608.8|87658.8|87608.8|87645.3|87595.3|54
1633026190000|2021-09-30 18:23:10|87719.1|87669.1|87720.6|87670.6|87720.6|87670.6|87718.4|87668.4|24
1633011290000|2021-09-30 14:14:50|87659.9|87609.9|87663.6|87613.6|87663.7|87613.7|87659.1|87609.1|51
1633026200000|2021-09-30 18:23:20|87719.8|87669.8|87720|87670|87721.4|87671.4|87719.5|87669.5|35
1633011300000|2021-09-30 14:15:00|87663.4|87613.4|87662.5|87612.5|87670.8|87620.8|87662.3|87612.3|64
1633026210000|2021-09-30 18:23:30|87720.5|87670.5|87719.3|87669.3|87721.4|87671.4|87718.2|87668.2|38
1633011310000|2021-09-30 14:15:10|87662.7|87612.7|87663.6|87613.6|87664|87614|87659.5|87609.5|62
1633026220000|2021-09-30 18:23:40|87718.5|87668.5|87717|87667|87720.2|87670.2|87716.6|87666.6|45
1633026230000|2021-09-30 18:23:50|87717.7|87667.7|87718.1|87668.1|87718.6|87668.6|87716.8|87666.8|28
1633026240000|2021-09-30 18:24:00|87717.9|87667.9|87718|87668|87718.4|87668.4|87716.7|87666.7|35
1633026250000|2021-09-30 18:24:10|87717.7|87667.7|87717.7|87667.7|87718.8|87668.8|87717.3|87667.3|25
1633011320000|2021-09-30 14:15:20|87663.7|87613.7|87666.7|87616.7|87667.4|87617.4|87661.3|87611.3|64
1633026260000|2021-09-30 18:24:20|87717.6|87667.6|87714.3|87664.3|87718.5|87668.5|87713.6|87663.6|32
1633026270000|2021-09-30 18:24:30|87715|87665|87719.1|87669.1|87721.1|87671.1|87713.9|87663.9|42
1633011330000|2021-09-30 14:15:30|87666.8|87616.8|87669.9|87619.9|87671.6|87621.6|87666.6|87616.6|60
1633026280000|2021-09-30 18:24:40|87719.3|87669.3|87709.3|87659.3|87719.7|87669.7|87709.3|87659.3|59
1633011340000|2021-09-30 14:15:40|87670|87620|87668.9|87618.9|87671|87621|87665.5|87615.5|47
1633026290000|2021-09-30 18:24:50|87710.5|87660.5|87709.6|87659.6|87711.5|87661.5|87708.1|87658.1|37
1633011350000|2021-09-30 14:15:50|87669.7|87619.7|87670.1|87620.1|87676.5|87626.5|87668.5|87618.5|58
1633026300000|2021-09-30 18:25:00|87710.4|87660.4|87700.1|87650.1|87710.4|87660.4|87697.5|87647.5|51
1633011360000|2021-09-30 14:16:00|87668.6|87618.6|87669.5|87619.5|87672.2|87622.2|87665|87615|60
1633026310000|2021-09-30 18:25:10|87700.5|87650.5|87704.8|87654.8|87704.8|87654.8|87697.8|87647.8|50
1633011370000|2021-09-30 14:16:10|87670.3|87620.3|87668.6|87618.6|87678.1|87628.1|87667.6|87617.6|64
1633026320000|2021-09-30 18:25:20|87704.7|87654.7|87700.1|87650.1|87710.5|87666.1|87689.3|87650.1|54
1633011380000|2021-09-30 14:16:20|87668.8|87618.8|87668.2|87618.2|87670.8|87620.8|87664.6|87614.6|56
1633026330000|2021-09-30 18:25:30|87700.3|87650.3|87699.3|87649.3|87702.2|87652.2|87699|87649|34
1633026340000|2021-09-30 18:25:40|87699.8|87649.8|87694.8|87644.8|87699.8|87649.8|87693.4|87643.4|57
1633026350000|2021-09-30 18:25:50|87695.3|87645.3|87692.7|87642.7|87696|87646|87692|87642|31
1633011390000|2021-09-30 14:16:30|87668|87618|87662.2|87612.2|87668.5|87618.5|87658.7|87608.7|57
1633026360000|2021-09-30 18:26:00|87692.6|87642.6|87696.3|87646.3|87696.5|87646.5|87692.6|87642.6|39
1633011400000|2021-09-30 14:16:40|87662.4|87612.4|87664.2|87614.2|87666|87616|87662.4|87612.4|55
1633026370000|2021-09-30 18:26:10|87696.4|87646.4|87683.2|87658.2|87696.7|87659.9|87680.4|87644.9|35
1633026380000|2021-09-30 18:26:20|87683.4|87658.4|87697.6|87647.6|87697.7|87658.4|87681|87645.8|33
1633011410000|2021-09-30 14:16:50|87664.4|87614.4|87635.3|87585.3|87664.8|87614.8|87634.9|87584.9|55
1633026390000|2021-09-30 18:26:30|87697.4|87647.4|87703.5|87653.5|87705.8|87655.8|87697.4|87647.4|45
1633011420000|2021-09-30 14:17:00|87635.5|87585.5|87628.7|87578.7|87636.9|87586.9|87622.4|87572.4|68
1633026400000|2021-09-30 18:26:40|87701.8|87651.8|87702.9|87652.9|87702.9|87652.9|87700.2|87650.2|44
1633011430000|2021-09-30 14:17:10|87628.8|87578.8|87638.6|87588.6|87639.5|87589.5|87626.7|87576.7|53
1633026410000|2021-09-30 18:26:50|87703|87653|87701.9|87651.9|87703|87653|87701.4|87651.4|38
1633011440000|2021-09-30 14:17:20|87638.8|87588.8|87633.4|87583.4|87640.2|87590.2|87633.4|87583.4|53
1633026420000|2021-09-30 18:27:00|87702.5|87652.5|87702.5|87652.5|87703.8|87653.8|87701.5|87651.5|40
1633011450000|2021-09-30 14:17:30|87631|87581|87606.9|87556.9|87631|87581|87601.3|87551.3|71
1633026430000|2021-09-30 18:27:10|87702.1|87652.1|87702.9|87652.9|87704.2|87654.2|87701.1|87651.1|24
1633026440000|2021-09-30 18:27:20|87703.1|87653.1|87699.6|87649.6|87703.9|87653.9|87696.5|87646.5|40
1633011460000|2021-09-30 14:17:40|87606.8|87556.8|87612.1|87562.1|87614.5|87564.5|87606.8|87556.8|65
1633026450000|2021-09-30 18:27:30|87698.5|87648.5|87698.8|87648.8|87699.4|87649.4|87695|87645|38
1633011470000|2021-09-30 14:17:50|87611.6|87561.6|87615.8|87565.8|87616.1|87566.1|87609.2|87559.2|49
1633026460000|2021-09-30 18:27:40|87697.7|87647.7|87701.6|87651.6|87702.7|87652.7|87697.1|87647.1|39
1633011480000|2021-09-30 14:18:00|87615.7|87565.7|87583.2|87533.2|87617.3|87567.3|87582.9|87532.9|63
1633026470000|2021-09-30 18:27:50|87702.1|87652.1|87701.8|87651.8|87702.9|87652.9|87699.3|87649.3|29
1633011490000|2021-09-30 14:18:10|87583|87533|87570.1|87520.1|87584.2|87534.2|87569.9|87519.9|56
1633026480000|2021-09-30 18:28:00|87701.9|87651.9|87697.2|87647.2|87701.9|87651.9|87695.8|87645.8|48
1633011500000|2021-09-30 14:18:20|87570.2|87520.2|87576.2|87526.2|87576.3|87526.3|87564.9|87514.9|49
1633026490000|2021-09-30 18:28:10|87696.9|87646.9|87700.7|87650.7|87701.8|87651.8|87696.9|87646.9|33
1633011510000|2021-09-30 14:18:30|87574.5|87524.5|87579.8|87529.8|87587.1|87537.1|87573.5|87523.5|56
1633026500000|2021-09-30 18:28:20|87700.8|87650.8|87698.2|87648.2|87701|87651|87696.9|87646.9|36
1633011520000|2021-09-30 14:18:40|87579.4|87529.4|87589.4|87539.4|87589.8|87539.8|87578.1|87528.1|62
1633026510000|2021-09-30 18:28:30|87697.4|87647.4|87697.3|87647.3|87698.6|87648.6|87696.3|87646.3|39
1633011530000|2021-09-30 14:18:50|87590|87540|87599.6|87549.6|87601.7|87551.7|87590|87540|60
1633026520000|2021-09-30 18:28:40|87697.2|87647.2|87697.9|87647.9|87697.9|87647.9|87695.7|87645.7|28
1633011540000|2021-09-30 14:19:00|87600.5|87550.5|87614.6|87564.6|87614.6|87564.6|87600.4|87550.4|65
1633026530000|2021-09-30 18:28:50|87697.8|87647.8|87696.7|87646.7|87698.2|87648.2|87696.3|87646.3|19
1633011550000|2021-09-30 14:19:10|87616.5|87566.5|87610.3|87560.3|87617.4|87576.7|87601.7|87559.5|67
1633026540000|2021-09-30 18:29:00|87697.3|87647.3|87695.6|87645.6|87697.9|87647.9|87695.1|87645.1|31
1633011560000|2021-09-30 14:19:20|87610.4|87560.4|87618.5|87568.5|87619.9|87569.9|87604.6|87554.6|68
1633026550000|2021-09-30 18:29:10|87695.2|87645.2|87694|87644|87697.7|87647.7|87693.2|87643.2|35
1633011570000|2021-09-30 14:19:30|87619.2|87569.2|87639.3|87589.3|87639.3|87589.3|87619.2|87569.2|55
1633026560000|2021-09-30 18:29:20|87693.8|87643.8|87690.9|87640.9|87695.6|87645.6|87688.1|87638.1|57
1633011580000|2021-09-30 14:19:40|87639.2|87589.2|87635.9|87585.9|87641.9|87591.9|87633.9|87583.9|61
1633026570000|2021-09-30 18:29:30|87690.8|87640.8|87682.1|87632.1|87692.1|87642.1|87681.6|87631.6|32
1633011590000|2021-09-30 14:19:50|87635.8|87585.8|87649.1|87599.1|87649.5|87599.5|87635.8|87585.8|61
1633026580000|2021-09-30 18:29:40|87682.5|87632.5|87679.6|87629.6|87683|87633|87677.5|87627.5|51
1633011600000|2021-09-30 14:20:00|87648.9|87598.9|87647.4|87597.4|87651.1|87601.1|87646.7|87596.7|58
1633026590000|2021-09-30 18:29:50|87680|87630|87674.6|87624.6|87680.6|87630.6|87674.6|87624.6|36
1633011610000|2021-09-30 14:20:10|87647.3|87597.3|87640.9|87590.9|87648.8|87598.8|87635.1|87585.1|63
1633026600000|2021-09-30 18:30:00|87675.4|87625.4|87676|87626|87677.6|87627.6|87673.4|87623.4|49
1633011620000|2021-09-30 14:20:20|87641|87591|87626.3|87576.3|87641.5|87591.5|87624.8|87574.8|64
1633026610000|2021-09-30 18:30:10|87676.4|87626.4|87678.8|87628.8|87680.2|87630.2|87676.1|87626.1|42
1633011630000|2021-09-30 14:20:30|87626.7|87576.7|87623.4|87573.4|87627.5|87577.5|87615.3|87565.3|48
1633026620000|2021-09-30 18:30:20|87679.3|87629.3|87674.7|87624.7|87679.3|87629.3|87673.1|87623.1|43
1633011640000|2021-09-30 14:20:40|87622.9|87572.9|87623.6|87573.6|87624.2|87574.2|87620.2|87570.2|36
1633026630000|2021-09-30 18:30:30|87674.4|87624.4|87676.5|87626.5|87676.6|87626.6|87674|87624|40
1633011650000|2021-09-30 14:20:50|87623.7|87573.7|87640.4|87590.4|87640.4|87590.4|87623.2|87573.2|51
1633026640000|2021-09-30 18:30:40|87676.7|87626.7|87678.5|87628.5|87679.4|87629.4|87675.6|87625.6|46
1633011660000|2021-09-30 14:21:00|87644.2|87594.2|87653.9|87603.9|87655.8|87605.8|87644.2|87594.2|55
1633026650000|2021-09-30 18:30:50|87678.8|87628.8|87677.9|87627.9|87681.4|87631.4|87677.2|87627.2|48
1633011670000|2021-09-30 14:21:10|87654|87604|87649.4|87599.4|87654.8|87604.8|87645.9|87595.9|55
1633011680000|2021-09-30 14:21:20|87648.8|87598.8|87666|87616|87666.3|87616.3|87648.7|87598.7|63
1633026660000|2021-09-30 18:31:00|87678|87628|87674|87624|87679|87629|87673.8|87623.8|36
1633011690000|2021-09-30 14:21:30|87666.2|87616.2|87668.4|87618.4|87668.4|87618.4|87664.4|87614.4|55
1633026670000|2021-09-30 18:31:10|87675.1|87625.1|87674.6|87624.6|87676.2|87626.2|87673.9|87623.9|39
1633011700000|2021-09-30 14:21:40|87667.6|87617.6|87684.2|87634.2|87684.2|87634.2|87667|87617|50
1633026680000|2021-09-30 18:31:20|87674|87624|87639.7|87589.7|87674|87624|87632.8|87582.8|60
1633011710000|2021-09-30 14:21:50|87684.4|87634.4|87694|87644|87694|87644|87683.6|87633.6|63
1633026690000|2021-09-30 18:31:30|87639|87589|87640.6|87590.6|87642.8|87592.8|87638.5|87588.5|47
1633011720000|2021-09-30 14:22:00|87693.2|87643.2|87684.4|87634.4|87694.9|87644.9|87684.2|87634.2|59
1633026700000|2021-09-30 18:31:40|87640.4|87590.4|87638.8|87588.8|87641.9|87591.9|87637.5|87587.5|47
1633011730000|2021-09-30 14:22:10|87684.2|87634.2|87684.1|87634.1|87685.2|87635.2|87680.6|87630.6|59
1633026710000|2021-09-30 18:31:50|87638.7|87588.7|87640.7|87590.7|87641.1|87591.1|87636.3|87586.3|36
1633011740000|2021-09-30 14:22:20|87683.7|87633.7|87687|87637|87692.2|87642.2|87683.5|87633.5|64
1633026720000|2021-09-30 18:32:00|87640.5|87590.5|87642.3|87592.3|87644.5|87594.5|87640.4|87590.4|56
1633011750000|2021-09-30 14:22:30|87687.3|87637.3|87694.3|87644.3|87696.2|87646.2|87686.9|87636.9|62
1633026730000|2021-09-30 18:32:10|87642.6|87592.6|87641.2|87591.2|87643.7|87593.7|87640.6|87590.6|43
1633011760000|2021-09-30 14:22:40|87694.2|87644.2|87693.3|87643.3|87695.9|87645.9|87692.1|87642.1|59
1633026740000|2021-09-30 18:32:20|87640.9|87590.9|87636.9|87586.9|87641.7|87591.7|87636.9|87586.9|49
1633026750000|2021-09-30 18:32:30|87637|87587|87634.7|87584.7|87637.6|87587.6|87633.2|87583.2|49
1633011770000|2021-09-30 14:22:50|87693|87643|87682.8|87632.8|87693.2|87643.2|87682.8|87632.8|55
1633026760000|2021-09-30 18:32:40|87633.8|87583.8|87634.6|87584.6|87636.8|87586.8|87632.9|87582.9|42
1633011780000|2021-09-30 14:23:00|87682.6|87632.6|87679.1|87629.1|87682.6|87632.6|87676|87626|58
1633026770000|2021-09-30 18:32:50|87635.3|87585.3|87635|87585|87635.9|87585.9|87633.6|87583.6|44
1633011790000|2021-09-30 14:23:10|87678.9|87628.9|87660|87610|87679.4|87629.4|87660|87610|56
1633026780000|2021-09-30 18:33:00|87635.2|87585.2|87633.1|87583.1|87636|87586|87633.1|87583.1|46
1633011800000|2021-09-30 14:23:20|87659.9|87609.9|87659.4|87609.4|87660.2|87610.2|87651.5|87601.5|64
1633026790000|2021-09-30 18:33:10|87633.5|87583.5|87637.1|87587.1|87637.7|87587.7|87633.2|87583.2|38
1633011810000|2021-09-30 14:23:30|87658.5|87608.5|87658.2|87608.2|87660.6|87610.6|87657.4|87607.4|51
1633026800000|2021-09-30 18:33:20|87635.1|87585.1|87639.1|87589.1|87641.3|87591.3|87635.1|87585.1|49
1633011820000|2021-09-30 14:23:40|87658.3|87608.3|87655.8|87605.8|87659.8|87609.8|87655.7|87605.7|54
1633026810000|2021-09-30 18:33:30|87639.2|87589.2|87637.7|87587.7|87640.6|87590.6|87637|87587|46
1633011830000|2021-09-30 14:23:50|87654.4|87604.4|87655.6|87605.6|87658.2|87608.2|87653.8|87603.8|56
1633026820000|2021-09-30 18:33:40|87636.9|87586.9|87635.2|87585.2|87638.4|87588.4|87634.7|87584.7|41
1633011840000|2021-09-30 14:24:00|87655.1|87605.1|87658.8|87608.8|87659|87609|87654.2|87604.2|49
1633026830000|2021-09-30 18:33:50|87635.3|87585.3|87635|87585|87637.9|87587.9|87634.5|87584.5|36
1633011850000|2021-09-30 14:24:10|87659.1|87609.1|87658.6|87608.6|87662.8|87612.8|87658.5|87608.5|56
1633026840000|2021-09-30 18:34:00|87635.2|87585.2|87633.9|87583.9|87637.7|87587.7|87633.3|87583.3|48
1633011860000|2021-09-30 14:24:20|87658.1|87608.1|87649.8|87599.8|87658.7|87608.7|87649.8|87599.8|50
1633026850000|2021-09-30 18:34:10|87633.5|87583.5|87630.6|87580.6|87633.5|87583.5|87629.4|87579.4|36
1633011870000|2021-09-30 14:24:30|87649.2|87599.2|87649.4|87599.4|87652.6|87602.6|87645.6|87595.6|62
1633026860000|2021-09-30 18:34:20|87630.3|87580.3|87628.7|87578.7|87630.6|87580.6|87626.1|87576.1|44
1633011880000|2021-09-30 14:24:40|87649.8|87599.8|87634.2|87584.2|87649.8|87599.8|87633.2|87583.2|65
1633026870000|2021-09-30 18:34:30|87629|87579|87626.6|87576.6|87629.5|87579.5|87625.9|87575.9|36
1633011890000|2021-09-30 14:24:50|87634.3|87584.3|87637.4|87587.4|87639.3|87589.3|87633|87583|59
1633026880000|2021-09-30 18:34:40|87625.9|87575.9|87622.9|87572.9|87626.3|87576.3|87620.8|87570.8|51
1633011900000|2021-09-30 14:25:00|87637.3|87587.3|87634.9|87584.9|87638.2|87588.2|87629.7|87579.7|67
1633026890000|2021-09-30 18:34:50|87623.7|87573.7|87622.6|87572.6|87623.9|87573.9|87621.3|87571.3|44
1633011910000|2021-09-30 14:25:10|87636|87586|87623.1|87573.1|87636.7|87586.7|87619.3|87569.3|65
1633026900000|2021-09-30 18:35:00|87623.1|87573.1|87624.5|87574.5|87625.4|87575.4|87623.1|87573.1|35
1633011920000|2021-09-30 14:25:20|87622.3|87572.3|87617.1|87567.1|87625.4|87575.4|87616.8|87566.8|57
1633026910000|2021-09-30 18:35:10|87624.3|87574.3|87621.2|87571.2|87624.9|87574.9|87620.4|87570.4|42
1633011930000|2021-09-30 14:25:30|87617.4|87567.4|87614.2|87564.2|87621.5|87571.5|87614.2|87564.2|59
1633026920000|2021-09-30 18:35:20|87621.4|87571.4|87622.2|87572.2|87623.1|87573.1|87621|87571|28
1633011940000|2021-09-30 14:25:40|87614.3|87564.3|87609.9|87559.9|87614.8|87564.8|87608.6|87558.6|58
1633026930000|2021-09-30 18:35:30|87621.8|87571.8|87617.1|87567.1|87622.7|87572.7|87614.6|87564.6|52
1633011950000|2021-09-30 14:25:50|87609.8|87559.8|87611.2|87561.2|87614.5|87564.5|87608.5|87558.5|47
1633026940000|2021-09-30 18:35:40|87616.8|87566.8|87615.1|87565.1|87618|87568|87615|87565|54
1633011960000|2021-09-30 14:26:00|87610.2|87560.2|87595.3|87545.3|87610.2|87560.2|87594.9|87544.9|63
1633026950000|2021-09-30 18:35:50|87615.6|87565.6|87618.6|87568.6|87619.1|87569.1|87615.4|87565.4|45
1633011970000|2021-09-30 14:26:10|87592.8|87542.8|87574.4|87524.4|87595|87545|87572.2|87522.2|61
1633026960000|2021-09-30 18:36:00|87618.8|87568.8|87622|87572|87622.5|87572.5|87617.6|87567.6|42
1633011980000|2021-09-30 14:26:20|87571.1|87521.1|87581.3|87531.3|87582.4|87532.4|87569.8|87519.8|63
1633026970000|2021-09-30 18:36:10|87622.8|87572.8|87625.3|87575.3|87627.7|87577.7|87622.8|87572.8|36
1633011990000|2021-09-30 14:26:30|87581.9|87531.9|87594.3|87544.3|87594.6|87544.6|87581.9|87531.9|65
1633026980000|2021-09-30 18:36:20|87625.8|87575.8|87625.6|87575.6|87625.9|87575.9|87624|87574|45
1633026990000|2021-09-30 18:36:30|87625.9|87575.9|87627.5|87577.5|87628.9|87578.9|87625.3|87575.3|35
1633027000000|2021-09-30 18:36:40|87627.6|87577.6|87625.5|87575.5|87628.6|87578.6|87623.9|87573.9|33
1633012000000|2021-09-30 14:26:40|87594.1|87544.1|87615.7|87565.7|87618.2|87568.2|87593.5|87543.5|65
1633027010000|2021-09-30 18:36:50|87625.6|87575.6|87621.8|87571.8|87625.7|87575.7|87619.6|87569.6|50
1633012010000|2021-09-30 14:26:50|87615.8|87565.8|87610.5|87560.5|87617.7|87567.7|87609.2|87559.2|53
1633027020000|2021-09-30 18:37:00|87622|87572|87620.3|87570.3|87622.6|87572.6|87620.2|87570.2|46
1633012020000|2021-09-30 14:27:00|87611.3|87561.3|87606|87556|87612.1|87562.1|87604.8|87554.8|49
1633027030000|2021-09-30 18:37:10|87620.2|87570.2|87617.7|87567.7|87620.4|87570.4|87613.4|87563.4|53
1633012030000|2021-09-30 14:27:10|87605.8|87555.8|87602|87552|87605.8|87555.8|87596.9|87546.9|58
1633027040000|2021-09-30 18:37:20|87617.5|87567.5|87612.3|87562.3|87617.7|87567.7|87610.6|87560.6|49
1633012040000|2021-09-30 14:27:20|87601.4|87551.4|87606.8|87556.8|87610.8|87560.8|87601.4|87551.4|57
1633027050000|2021-09-30 18:37:30|87611.8|87561.8|87618|87568|87620.9|87570.9|87611.8|87561.8|55
1633012050000|2021-09-30 14:27:30|87607.2|87557.2|87599.6|87549.6|87607.2|87557.2|87599.3|87549.3|52
1633027060000|2021-09-30 18:37:40|87618.1|87568.1|87617.2|87567.2|87618.3|87568.3|87615.7|87565.7|46
1633012060000|2021-09-30 14:27:40|87599.8|87549.8|87595.1|87545.1|87599.8|87549.8|87587.1|87537.1|66
1633027070000|2021-09-30 18:37:50|87617.4|87567.4|87621.6|87571.6|87624.8|87574.8|87617|87567|51
1633012070000|2021-09-30 14:27:50|87593.9|87543.9|87597.4|87547.4|87597.9|87547.9|87593.1|87543.1|49
1633027080000|2021-09-30 18:38:00|87621.7|87571.7|87617.7|87567.7|87621.7|87571.7|87617.7|87567.7|34
1633012080000|2021-09-30 14:28:00|87595|87545|87596|87546|87598|87548|87593.3|87543.3|59
1633027090000|2021-09-30 18:38:10|87618|87568|87616.9|87566.9|87618.3|87568.3|87616.7|87566.7|38
1633012090000|2021-09-30 14:28:10|87596.1|87546.1|87598.5|87548.5|87599.4|87549.4|87595.6|87545.6|38
1633027100000|2021-09-30 18:38:20|87616.7|87566.7|87616.6|87566.6|87618.1|87568.1|87616.1|87566.1|33
1633012100000|2021-09-30 14:28:20|87598.4|87548.4|87609.6|87559.6|87609.6|87559.6|87596.6|87546.6|64
1633027110000|2021-09-30 18:38:30|87616.4|87566.4|87614.4|87564.4|87619.6|87569.6|87614.4|87564.4|32
1633012110000|2021-09-30 14:28:30|87609.7|87559.7|87622.6|87572.6|87624.8|87574.8|87608.4|87558.4|46
1633027120000|2021-09-30 18:38:40|87614.9|87564.9|87619.4|87569.4|87619.4|87569.4|87612.6|87562.6|31
1633012120000|2021-09-30 14:28:40|87622.3|87572.3|87608|87558|87622.8|87572.8|87603.8|87553.8|65
1633027130000|2021-09-30 18:38:50|87619.1|87569.1|87615.5|87565.5|87619.2|87569.2|87614.6|87564.6|30
1633012130000|2021-09-30 14:28:50|87607.9|87557.9|87593.4|87543.4|87608.2|87558.2|87591.2|87541.2|76
1633027140000|2021-09-30 18:39:00|87615.6|87565.6|87619.8|87569.8|87620.9|87570.9|87615.5|87565.5|44
1633012140000|2021-09-30 14:29:00|87591.9|87541.9|87611.7|87561.7|87612.6|87562.6|87590.1|87540.1|73
1633027150000|2021-09-30 18:39:10|87619.7|87569.7|87616.9|87566.9|87620.2|87570.2|87615.4|87565.4|39
1633012150000|2021-09-30 14:29:10|87611.9|87561.9|87626.6|87576.6|87626.6|87576.6|87609.8|87559.8|69
1633027160000|2021-09-30 18:39:20|87616.8|87566.8|87627.5|87577.5|87628.3|87578.3|87616.5|87566.5|48
1633012160000|2021-09-30 14:29:20|87627|87577|87619.5|87569.5|87627.4|87577.4|87616.8|87566.8|62
1633027170000|2021-09-30 18:39:30|87627.7|87577.7|87627.5|87577.5|87629.8|87579.8|87626.8|87576.8|37
1633012170000|2021-09-30 14:29:30|87619.6|87569.6|87631.4|87581.4|87631.4|87581.4|87617.9|87567.9|48
1633027180000|2021-09-30 18:39:40|87627.4|87577.4|87622.6|87572.6|87627.8|87577.8|87621.5|87571.5|44
1633012180000|2021-09-30 14:29:40|87632.7|87582.7|87645.2|87595.2|87647.6|87597.6|87632.5|87582.5|68
1633027190000|2021-09-30 18:39:50|87621.6|87571.6|87621.8|87571.8|87622.8|87572.8|87616.8|87566.8|49
1633012190000|2021-09-30 14:29:50|87646.8|87596.8|87659|87609|87662.9|87615.8|87640.8|87596.8|68
1633027200000|2021-09-30 18:40:00|87622.1|87572.1|87615.9|87565.9|87622.1|87572.1|87613.6|87563.6|43
1633012200000|2021-09-30 14:30:00|87655.4|87605.4|87630.9|87580.9|87655.4|87605.4|87630.9|87580.9|72
1633027210000|2021-09-30 18:40:10|87615.4|87565.4|87620.3|87570.3|87623.4|87573.4|87615.2|87565.2|44
1633012210000|2021-09-30 14:30:10|87631.2|87581.2|87627.2|87577.2|87635.4|87585.4|87626.8|87576.8|66
1633027220000|2021-09-30 18:40:20|87619.7|87569.7|87622.7|87572.7|87623.9|87573.9|87619.1|87569.1|27
1633012220000|2021-09-30 14:30:20|87627.4|87577.4|87628.4|87578.4|87629.7|87579.7|87622.7|87572.7|51
1633027230000|2021-09-30 18:40:30|87622.8|87572.8|87623.2|87573.2|87623.5|87573.5|87622.1|87572.1|27
1633012230000|2021-09-30 14:30:30|87628.8|87578.8|87629|87579|87629.8|87579.8|87627.4|87577.4|56
1633027240000|2021-09-30 18:40:40|87623.1|87573.1|87618.1|87568.1|87623.5|87573.5|87617|87567|36
1633012240000|2021-09-30 14:30:40|87629.3|87579.3|87628.6|87578.6|87631.6|87581.6|87626.3|87576.3|56
1633027250000|2021-09-30 18:40:50|87618.3|87568.3|87611.9|87561.9|87618.3|87568.3|87611|87561|41
1633012250000|2021-09-30 14:30:50|87628.4|87578.4|87629.7|87579.7|87630.2|87580.2|87620.4|87570.4|62
1633027260000|2021-09-30 18:41:00|87611.6|87561.6|87611.7|87561.7|87613|87563|87608.9|87558.9|45
1633012260000|2021-09-30 14:31:00|87629.5|87579.5|87627.3|87577.3|87631.4|87581.4|87624.4|87574.4|51
1633027270000|2021-09-30 18:41:10|87611.5|87561.5|87611.5|87561.5|87611.9|87561.9|87611|87561|24
1633012270000|2021-09-30 14:31:10|87627.4|87577.4|87621|87571|87627.4|87577.4|87608.6|87558.6|67
1633027280000|2021-09-30 18:41:20|87611.6|87561.6|87611.4|87561.4|87611.9|87561.9|87609.7|87559.7|37
1633012280000|2021-09-30 14:31:20|87620.7|87570.7|87614.5|87564.5|87621.6|87571.6|87613.1|87563.1|61
1633027290000|2021-09-30 18:41:30|87610.8|87560.8|87608.8|87558.8|87612.1|87562.1|87608.1|87558.1|34
1633012290000|2021-09-30 14:31:30|87614.8|87564.8|87620.3|87570.3|87620.3|87570.3|87610.5|87560.5|57
1633027300000|2021-09-30 18:41:40|87609|87559|87604.3|87554.3|87609|87559|87602.4|87552.4|36
1633012300000|2021-09-30 14:31:40|87620|87570|87634.5|87584.5|87642|87592|87619.5|87569.5|62
1633027310000|2021-09-30 18:41:50|87604.4|87554.4|87601.7|87551.7|87604.5|87554.5|87601.7|87551.7|25
1633012310000|2021-09-30 14:31:50|87635.7|87585.7|87634.7|87584.7|87635.7|87585.7|87627.9|87577.9|62
1633027320000|2021-09-30 18:42:00|87602|87552|87603.5|87553.5|87603.9|87553.9|87601.4|87551.4|50
1633012320000|2021-09-30 14:32:00|87634.5|87584.5|87642.5|87592.5|87645|87595|87634.5|87584.5|62
1633027330000|2021-09-30 18:42:10|87603.1|87553.1|87600.8|87550.8|87603.4|87553.4|87599.5|87549.5|44
1633012330000|2021-09-30 14:32:10|87643.2|87593.2|87641.3|87591.3|87647.2|87597.2|87639.6|87589.6|53
1633027340000|2021-09-30 18:42:20|87600.7|87550.7|87594.5|87544.5|87605.9|87555.9|87594.5|87544.5|45
1633012340000|2021-09-30 14:32:20|87641.4|87591.4|87645.2|87595.2|87646.7|87596.7|87636|87586|58
1633027350000|2021-09-30 18:42:30|87594.9|87544.9|87593.5|87543.5|87595.1|87545.1|87593|87543|62
1633012350000|2021-09-30 14:32:30|87644.7|87594.7|87640.9|87590.9|87645.5|87595.5|87640.6|87590.6|57
1633027360000|2021-09-30 18:42:40|87593.4|87543.4|87590.3|87540.3|87593.6|87543.6|87588.5|87538.5|45
1633012360000|2021-09-30 14:32:40|87640.7|87590.7|87639.9|87589.9|87641.3|87591.3|87636.9|87586.9|42
1633027370000|2021-09-30 18:42:50|87590.5|87540.5|87602.2|87552.2|87602.8|87552.8|87589.4|87539.4|47
1633027380000|2021-09-30 18:43:00|87602|87552|87599.8|87549.8|87604.3|87554.3|87597.9|87547.9|54
1633012370000|2021-09-30 14:32:50|87639.8|87589.8|87654.4|87604.4|87657.5|87607.5|87639.7|87589.7|65
1633027390000|2021-09-30 18:43:10|87599.9|87549.9|87596.7|87546.7|87599.9|87549.9|87596.3|87546.3|31
1633012380000|2021-09-30 14:33:00|87654.6|87604.6|87652.3|87602.3|87656.2|87606.2|87649.2|87599.2|48
1633027400000|2021-09-30 18:43:20|87596.9|87546.9|87596.5|87546.5|87598.6|87548.6|87596.5|87546.5|31
1633012390000|2021-09-30 14:33:10|87652.7|87602.7|87639.7|87589.7|87652.9|87602.9|87639.7|87589.7|60
1633027410000|2021-09-30 18:43:30|87598.3|87548.3|87600.5|87550.5|87600.5|87550.5|87597|87547|46
1633012400000|2021-09-30 14:33:20|87640|87590|87614.5|87564.5|87642.5|87592.5|87614.5|87564.5|49
1633027420000|2021-09-30 18:43:40|87600.3|87550.3|87601|87551|87601.9|87551.9|87600.3|87550.3|31
1633012410000|2021-09-30 14:33:30|87613.2|87563.2|87589.4|87539.4|87617.6|87567.6|87589.4|87539.4|65
1633027430000|2021-09-30 18:43:50|87600.8|87550.8|87600.8|87550.8|87600.8|87550.8|87598.4|87548.4|29
1633012420000|2021-09-30 14:33:40|87588.9|87538.9|87588.6|87538.6|87596.6|87546.6|87585.7|87535.7|66
1633027440000|2021-09-30 18:44:00|87600.7|87550.7|87598.7|87548.7|87600.9|87550.9|87598.6|87548.6|24
1633012430000|2021-09-30 14:33:50|87588.9|87538.9|87586.4|87536.4|87588.9|87538.9|87581|87531|52
1633027450000|2021-09-30 18:44:10|87599|87549|87598.7|87548.7|87600.5|87550.5|87598.6|87548.6|26
1633012440000|2021-09-30 14:34:00|87587.8|87537.8|87599.3|87549.3|87599.5|87549.5|87586|87536|62
1633027460000|2021-09-30 18:44:20|87598.8|87548.8|87599.6|87549.6|87600.2|87550.2|87598.4|87548.4|19
1633012450000|2021-09-30 14:34:10|87599.6|87549.6|87610|87560|87617.3|87567.3|87598.4|87548.4|65
1633027470000|2021-09-30 18:44:30|87599.7|87549.7|87600.2|87550.2|87601.6|87551.6|87599.7|87549.7|22
1633027480000|2021-09-30 18:44:40|87599.9|87549.9|87598.6|87548.6|87600.2|87550.2|87598.5|87548.5|32
1633027490000|2021-09-30 18:44:50|87598.4|87548.4|87600.9|87550.9|87601.5|87551.5|87598.4|87548.4|26
1633027500000|2021-09-30 18:45:00|87600.6|87550.6|87600.4|87550.4|87600.7|87550.7|87598.4|87548.4|46
1633012460000|2021-09-30 14:34:20|87609.9|87559.9|87590.1|87540.1|87610.4|87560.4|87586.7|87536.7|60
1633027510000|2021-09-30 18:45:10|87600.2|87550.2|87599.5|87549.5|87601.7|87551.7|87598.4|87548.4|35
1633027520000|2021-09-30 18:45:20|87599.4|87549.4|87600.1|87550.1|87600.6|87550.6|87599.2|87549.2|35
1633012470000|2021-09-30 14:34:30|87589.5|87539.5|87595.6|87545.6|87597.1|87547.1|87589.5|87539.5|58
1633027530000|2021-09-30 18:45:30|87600|87550|87599.3|87549.3|87600|87550|87597.8|87547.8|21
1633012480000|2021-09-30 14:34:40|87595.5|87545.5|87607.5|87557.5|87608.6|87558.6|87595.4|87545.4|55
1633027540000|2021-09-30 18:45:40|87599.4|87549.4|87598.4|87548.4|87599.6|87549.6|87598|87548|23
1633012490000|2021-09-30 14:34:50|87607.7|87557.7|87602.3|87552.3|87611.7|87561.7|87602.2|87552.2|57
1633027550000|2021-09-30 18:45:50|87596.4|87546.4|87592|87542|87596.4|87546.4|87590.9|87540.9|40
1633012500000|2021-09-30 14:35:00|87602.6|87552.6|87600.8|87550.8|87602.6|87552.6|87595.8|87545.8|57
1633027560000|2021-09-30 18:46:00|87592.2|87542.2|87590.6|87540.6|87592.5|87542.5|87590.2|87540.2|40
1633012510000|2021-09-30 14:35:10|87601|87551|87588.5|87538.5|87601.4|87551.4|87585.7|87535.7|48
1633027570000|2021-09-30 18:46:10|87590.5|87540.5|87592|87542|87592|87542|87589.8|87539.8|33
1633012520000|2021-09-30 14:35:20|87588.7|87538.7|87593|87543|87593|87543|87583|87533|52
1633027580000|2021-09-30 18:46:20|87591.8|87541.8|87590.2|87540.2|87592.7|87542.7|87589.3|87539.3|32
1633012530000|2021-09-30 14:35:30|87592.9|87542.9|87588.8|87538.8|87601.1|87551.1|87588.8|87538.8|59
1633027590000|2021-09-30 18:46:30|87589.1|87539.1|87589.8|87539.8|87590.7|87540.7|87587.9|87537.9|39
1633012540000|2021-09-30 14:35:40|87589.7|87539.7|87587.1|87537.1|87591.8|87541.8|87583.7|87533.7|61
1633027600000|2021-09-30 18:46:40|87589.4|87539.4|87586.9|87536.9|87589.7|87539.7|87586.9|87536.9|37
1633027610000|2021-09-30 18:46:50|87586.7|87536.7|87583.5|87533.5|87587.7|87537.7|87582|87532|38
1633027620000|2021-09-30 18:47:00|87583.7|87533.7|87584.8|87534.8|87585.6|87535.6|87582.2|87532.2|47
1633012550000|2021-09-30 14:35:50|87587.2|87537.2|87566.2|87516.2|87588.1|87538.1|87566.2|87516.2|66
1633027630000|2021-09-30 18:47:10|87584.6|87534.6|87581.6|87531.6|87584.7|87534.7|87581.1|87531.1|35
1633012560000|2021-09-30 14:36:00|87565.8|87515.8|87567.2|87517.2|87568.1|87518.1|87563.8|87513.8|54
1633027640000|2021-09-30 18:47:20|87580.9|87530.9|87582.1|87532.1|87582.4|87532.4|87580.9|87530.9|19
1633012570000|2021-09-30 14:36:10|87567.3|87517.3|87569.5|87519.5|87569.5|87519.5|87561.9|87511.9|65
1633027650000|2021-09-30 18:47:30|87582.3|87532.3|87581|87531|87582.9|87532.9|87581|87531|33
1633012580000|2021-09-30 14:36:20|87569.9|87519.9|87575.4|87525.4|87579.5|87529.5|87569.9|87519.9|61
1633027660000|2021-09-30 18:47:40|87581.2|87531.2|87575.9|87525.9|87581.8|87531.8|87574|87524|42
1633012590000|2021-09-30 14:36:30|87575.3|87525.3|87579.8|87529.8|87579.8|87529.8|87572.5|87522.5|67
1633027670000|2021-09-30 18:47:50|87575.2|87525.2|87575.2|87525.2|87576.6|87526.6|87574|87524|28
1633027680000|2021-09-30 18:48:00|87575.4|87525.4|87575.8|87525.8|87575.9|87525.9|87574.7|87524.7|32
1633027690000|2021-09-30 18:48:10|87575.9|87525.9|87574.9|87524.9|87576.1|87526.1|87574.3|87524.3|36
1633027700000|2021-09-30 18:48:20|87575|87525|87572.3|87522.3|87575.4|87525.4|87571.9|87521.9|32
1633027710000|2021-09-30 18:48:30|87572|87522|87574.6|87524.6|87574.8|87524.8|87571.8|87521.8|33
1633012600000|2021-09-30 14:36:40|87580|87530|87579.7|87529.7|87583|87533|87576|87526|65
1633027720000|2021-09-30 18:48:40|87574.3|87524.3|87574.1|87524.1|87575|87525|87573|87523|30
1633012610000|2021-09-30 14:36:50|87579.8|87529.8|87574.4|87524.4|87583|87533|87572.9|87522.9|66
1633027730000|2021-09-30 18:48:50|87574.3|87524.3|87576.2|87526.2|87576.2|87526.2|87572.1|87522.1|47
1633012620000|2021-09-30 14:37:00|87574.7|87524.7|87573.7|87523.7|87575.3|87525.3|87568.4|87518.4|63
1633027740000|2021-09-30 18:49:00|87576.9|87526.9|87576.4|87526.4|87578|87528|87575.9|87525.9|38
1633012630000|2021-09-30 14:37:10|87574.1|87524.1|87570.8|87520.8|87574.2|87524.2|87568.8|87518.8|57
1633027750000|2021-09-30 18:49:10|87576.6|87526.6|87575.7|87525.7|87577.2|87527.2|87574.7|87524.7|27
1633012640000|2021-09-30 14:37:20|87570.6|87520.6|87568.1|87518.1|87571.7|87521.7|87566.5|87516.5|43
1633027760000|2021-09-30 18:49:20|87576.1|87526.1|87571.7|87521.7|87576.3|87526.3|87571.5|87521.5|16
1633012650000|2021-09-30 14:37:30|87568.2|87518.2|87568.3|87518.3|87568.8|87518.8|87565.7|87515.7|50
1633027770000|2021-09-30 18:49:30|87571.4|87521.4|87571.6|87521.6|87572.4|87522.4|87569.4|87519.4|37
1633012660000|2021-09-30 14:37:40|87568.2|87518.2|87568.9|87518.9|87569.6|87519.6|87566.3|87516.3|42
1633027780000|2021-09-30 18:49:40|87571.5|87521.5|87572.5|87522.5|87572.6|87522.6|87571.4|87521.4|34
1633027790000|2021-09-30 18:49:50|87572.1|87522.1|87571.9|87521.9|87572.4|87522.4|87571.6|87521.6|26
1633027800000|2021-09-30 18:50:00|87571.3|87521.3|87563.3|87513.3|87571.4|87532.3|87555.3|87512.9|51
1633027810000|2021-09-30 18:50:10|87562.8|87512.8|87560.2|87510.2|87564.7|87514.7|87559.3|87509.3|48
1633027820000|2021-09-30 18:50:20|87560.7|87510.7|87548|87498|87560.8|87510.8|87548|87498|54
1633012670000|2021-09-30 14:37:50|87569.6|87519.6|87566|87516|87569.9|87519.9|87565.7|87515.7|47
1633027830000|2021-09-30 18:50:30|87547.2|87497.2|87541.6|87491.6|87547.6|87497.6|87538.7|87488.7|41
1633012680000|2021-09-30 14:38:00|87566.2|87516.2|87567.1|87517.1|87568.6|87518.6|87564.2|87514.2|53
1633027840000|2021-09-30 18:50:40|87541.7|87491.7|87539.8|87489.8|87542|87492|87538.6|87488.6|49
1633012690000|2021-09-30 14:38:10|87568.1|87518.1|87568|87518|87570.1|87520.1|87567.4|87517.4|46
1633027850000|2021-09-30 18:50:50|87539.6|87489.6|87546.3|87496.3|87548.3|87498.3|87539.5|87489.5|45
1633027860000|2021-09-30 18:51:00|87546|87496|87541.8|87491.8|87546|87496|87539.4|87489.4|52
1633012700000|2021-09-30 14:38:20|87568.1|87518.1|87559.7|87509.7|87568.1|87518.1|87559.2|87509.2|43
1633027870000|2021-09-30 18:51:10|87541.6|87491.6|87544.1|87494.1|87553|87503|87540.5|87490.5|52
1633012710000|2021-09-30 14:38:30|87559.9|87509.9|87560.3|87510.3|87562.6|87512.6|87557.2|87507.2|51
1633027880000|2021-09-30 18:51:20|87543.7|87493.7|87548.5|87498.5|87549.3|87499.3|87543.1|87493.1|50
1633027890000|2021-09-30 18:51:30|87548.3|87498.3|87548.5|87498.5|87550.7|87500.7|87547.5|87497.5|44
1633027900000|2021-09-30 18:51:40|87548.1|87498.1|87548|87498|87550.4|87500.4|87545.8|87495.8|53
1633012720000|2021-09-30 14:38:40|87560.2|87510.2|87560.9|87510.9|87561.3|87511.3|87556.7|87506.7|55
1633027910000|2021-09-30 18:51:50|87548.5|87498.5|87549.1|87499.1|87551.4|87501.4|87548.5|87498.5|49
1633012730000|2021-09-30 14:38:50|87561.3|87511.3|87560.2|87510.2|87563.4|87513.4|87560.2|87510.2|57
1633027920000|2021-09-30 18:52:00|87549|87499|87541.1|87491.1|87550.4|87500.4|87539.3|87489.3|56
1633012740000|2021-09-30 14:39:00|87560.4|87510.4|87570.2|87520.2|87574.7|87524.7|87559.5|87509.5|56
1633027930000|2021-09-30 18:52:10|87540.3|87490.3|87544.9|87494.9|87544.9|87494.9|87540.3|87490.3|40
1633012750000|2021-09-30 14:39:10|87570.8|87520.8|87565.5|87515.5|87571.2|87521.2|87564|87514|53
1633027940000|2021-09-30 18:52:20|87545|87495|87554.5|87504.5|87555.8|87505.8|87544.9|87494.9|46
1633012760000|2021-09-30 14:39:20|87565.7|87515.7|87569.5|87519.5|87569.6|87519.6|87564.9|87514.9|44
1633027950000|2021-09-30 18:52:30|87553.8|87503.8|87563.2|87513.2|87566|87516|87553.8|87503.8|44
1633012770000|2021-09-30 14:39:30|87569|87519|87573.3|87523.3|87574.6|87524.6|87568.4|87518.4|53
1633027960000|2021-09-30 18:52:40|87563.3|87513.3|87561.7|87511.7|87565.4|87515.4|87561.7|87511.7|37
1633012780000|2021-09-30 14:39:40|87573.4|87523.4|87570.9|87520.9|87575.9|87525.9|87568.9|87518.9|52
1633027970000|2021-09-30 18:52:50|87562.6|87512.6|87563.2|87513.2|87565.1|87515.1|87562.2|87512.2|41
1633012790000|2021-09-30 14:39:50|87571|87521|87564.2|87514.2|87571|87521|87563.9|87513.9|47
1633027980000|2021-09-30 18:53:00|87563.6|87513.6|87558.2|87508.2|87564.1|87514.1|87557.6|87507.6|50
1633012800000|2021-09-30 14:40:00|87564.1|87514.1|87558.9|87508.9|87564.1|87514.1|87555.3|87505.3|65
1633027990000|2021-09-30 18:53:10|87558.1|87508.1|87560.5|87510.5|87560.5|87510.5|87557.6|87507.6|38
1633028000000|2021-09-30 18:53:20|87560|87510|87560.4|87510.4|87561|87511|87559.6|87509.6|23
1633012810000|2021-09-30 14:40:10|87558.4|87508.4|87562.6|87512.6|87563.2|87513.2|87554.2|87504.2|67
1633028010000|2021-09-30 18:53:30|87560.3|87510.3|87563.6|87513.6|87564.7|87514.7|87560.1|87510.1|41
1633012820000|2021-09-30 14:40:20|87561.8|87511.8|87570.7|87520.7|87570.7|87520.7|87561.7|87511.7|55
1633028020000|2021-09-30 18:53:40|87564.1|87514.1|87562.4|87512.4|87565.1|87515.1|87561.8|87511.8|40
1633012830000|2021-09-30 14:40:30|87570.6|87520.6|87585.4|87535.4|87585.4|87535.4|87570.5|87520.5|51
1633028030000|2021-09-30 18:53:50|87562.5|87512.5|87562.9|87512.9|87564.4|87514.4|87561.8|87511.8|40
1633012840000|2021-09-30 14:40:40|87586.4|87536.4|87604.4|87554.4|87605|87555|87585.5|87535.5|65
1633028040000|2021-09-30 18:54:00|87563.2|87513.2|87564.8|87514.8|87565.5|87515.5|87563|87513|47
1633012850000|2021-09-30 14:40:50|87605.5|87555.5|87605.8|87555.8|87608.6|87558.6|87602.4|87552.4|58
1633028050000|2021-09-30 18:54:10|87564.7|87514.7|87563.5|87513.5|87565|87515|87563.1|87513.1|25
1633012860000|2021-09-30 14:41:00|87605.7|87555.7|87604.6|87554.6|87614|87564|87601.2|87551.2|68
1633028060000|2021-09-30 18:54:20|87563.6|87513.6|87560.4|87510.4|87563.6|87513.6|87560.4|87510.4|27
1633012870000|2021-09-30 14:41:10|87604.3|87554.3|87600.6|87550.6|87608.5|87558.5|87596.1|87546.1|64
1633028070000|2021-09-30 18:54:30|87561.5|87511.5|87558.3|87508.3|87561.5|87511.5|87557.2|87507.2|45
1633012880000|2021-09-30 14:41:20|87600.5|87550.5|87608.5|87558.5|87608.5|87558.5|87600.5|87550.5|55
1633028080000|2021-09-30 18:54:40|87557.6|87507.6|87555.5|87505.5|87559.1|87509.1|87554.6|87504.6|43
1633012890000|2021-09-30 14:41:30|87608.4|87558.4|87602.8|87552.8|87608.4|87558.4|87599.5|87549.5|46
1633028090000|2021-09-30 18:54:50|87555.7|87505.7|87567.9|87517.9|87571.3|87521.3|87555.7|87505.7|40
1633012900000|2021-09-30 14:41:40|87603|87553|87605.5|87555.5|87606.7|87556.7|87602.6|87552.6|50
1633028100000|2021-09-30 18:55:00|87567.6|87517.6|87568.1|87518.1|87568.3|87518.3|87566.8|87516.8|41
1633012910000|2021-09-30 14:41:50|87602.7|87552.7|87595.1|87545.1|87602.7|87552.7|87592.4|87542.4|54
1633028110000|2021-09-30 18:55:10|87568.5|87518.5|87579.6|87529.6|87582.2|87532.2|87568.5|87518.5|55
1633012920000|2021-09-30 14:42:00|87595.4|87545.4|87577.3|87527.3|87595.5|87545.5|87575.5|87525.5|57
1633028120000|2021-09-30 18:55:20|87579.7|87529.7|87578.9|87528.9|87580|87530|87578.4|87528.4|40
1633028130000|2021-09-30 18:55:30|87578.8|87528.8|87580.3|87530.3|87580.7|87530.7|87578.1|87528.1|34
1633012930000|2021-09-30 14:42:10|87579.6|87529.6|87564.5|87514.5|87580.2|87530.2|87559.9|87509.9|64
1633028140000|2021-09-30 18:55:40|87580.2|87530.2|87579.2|87529.2|87580.6|87530.6|87578|87528|42
1633012940000|2021-09-30 14:42:20|87564.4|87514.4|87568.1|87518.1|87577.5|87527.5|87564.3|87514.3|51
1633028150000|2021-09-30 18:55:50|87579|87529|87599.6|87549.6|87612.6|87562.6|87577.7|87527.7|50
1633012950000|2021-09-30 14:42:30|87569.1|87519.1|87580.7|87530.7|87580.8|87530.8|87568.8|87518.8|62
1633028160000|2021-09-30 18:56:00|87600.4|87550.4|87599.6|87549.6|87600.7|87550.7|87596.5|87546.5|51
1633028170000|2021-09-30 18:56:10|87599.3|87549.3|87596.6|87546.6|87599.9|87549.9|87595.5|87545.5|45
1633012960000|2021-09-30 14:42:40|87581|87531|87571.8|87521.8|87583.8|87533.8|87568.9|87518.9|60
1633028180000|2021-09-30 18:56:20|87596.5|87546.5|87593.1|87543.1|87596.6|87546.6|87593.1|87543.1|36
1633012970000|2021-09-30 14:42:50|87571.6|87521.6|87583.8|87533.8|87584|87534|87571.3|87521.3|57
1633028190000|2021-09-30 18:56:30|87593.2|87543.2|87563.9|87513.9|87593.2|87543.2|87562.2|87512.2|51
1633012980000|2021-09-30 14:43:00|87583.3|87533.3|87576.9|87526.9|87583.3|87533.3|87574.2|87524.2|50
1633028200000|2021-09-30 18:56:40|87563.5|87513.5|87581.7|87531.7|87582.1|87532.1|87561.6|87511.6|50
1633012990000|2021-09-30 14:43:10|87577.1|87527.1|87545.8|87495.8|87577.5|87527.5|87540.3|87490.3|65
1633028210000|2021-09-30 18:56:50|87582.5|87532.5|87582.4|87532.4|87586.4|87536.4|87579.7|87529.7|61
1633013000000|2021-09-30 14:43:20|87545.4|87495.4|87532.3|87482.3|87545.4|87495.4|87531.8|87481.8|56
1633028220000|2021-09-30 18:57:00|87582.7|87532.7|87582.6|87532.6|87584.8|87534.8|87581.9|87531.9|39
1633013010000|2021-09-30 14:43:30|87532.4|87482.4|87528|87478|87537|87487|87527.2|87477.2|55
1633028230000|2021-09-30 18:57:10|87582.4|87532.4|87597.9|87547.9|87603.7|87553.7|87581.6|87531.6|59
1633013020000|2021-09-30 14:43:40|87526.8|87476.8|87532.1|87482.1|87540.4|87490.4|87521.7|87471.7|74
1633028240000|2021-09-30 18:57:20|87598.1|87548.1|87601.1|87551.1|87601.1|87551.1|87597.2|87547.2|39
1633013030000|2021-09-30 14:43:50|87531.6|87481.6|87544|87494|87545.2|87495.2|87531.6|87481.6|59
1633028250000|2021-09-30 18:57:30|87600.9|87550.9|87598.3|87548.3|87600.9|87550.9|87598.3|87548.3|37
1633013040000|2021-09-30 14:44:00|87543.8|87493.8|87549.8|87499.8|87557.5|87507.5|87543.6|87493.6|62
1633028260000|2021-09-30 18:57:40|87598.5|87548.5|87596.2|87546.2|87598.5|87548.5|87595.7|87545.7|41
1633013050000|2021-09-30 14:44:10|87550.4|87500.4|87543.7|87493.7|87550.7|87500.7|87540.3|87490.3|54
1633028270000|2021-09-30 18:57:50|87595.9|87545.9|87595.1|87545.1|87596|87546|87593.8|87543.8|48
1633013060000|2021-09-30 14:44:20|87543.8|87493.8|87550.1|87500.1|87554|87504|87543.7|87493.7|55
1633028280000|2021-09-30 18:58:00|87594.8|87544.8|87591.5|87541.5|87594.8|87544.8|87591.1|87541.1|41
1633013070000|2021-09-30 14:44:30|87550.3|87500.3|87557.5|87507.5|87560.7|87510.7|87550.2|87500.2|56
1633028290000|2021-09-30 18:58:10|87591.9|87541.9|87590.3|87540.3|87591.9|87541.9|87589|87539|37
1633013080000|2021-09-30 14:44:40|87556.8|87506.8|87554.5|87504.5|87556.8|87506.8|87553.2|87503.2|48
1633028300000|2021-09-30 18:58:20|87590.5|87540.5|87587.5|87537.5|87590.5|87540.5|87584.2|87534.2|51
1633028310000|2021-09-30 18:58:30|87587.4|87537.4|87587|87537|87588.1|87538.1|87584.6|87534.6|49
1633013090000|2021-09-30 14:44:50|87554.2|87504.2|87544|87494|87556.8|87506.8|87543.6|87493.6|55
1633028320000|2021-09-30 18:58:40|87586.9|87536.9|87586.3|87536.3|87586.9|87536.9|87582.4|87532.4|39
1633013100000|2021-09-30 14:45:00|87544.1|87494.1|87540.6|87490.6|87545.5|87495.5|87537|87487|64
1633028330000|2021-09-30 18:58:50|87586.4|87536.4|87576.3|87526.3|87586.4|87536.4|87575.9|87525.9|46
1633013110000|2021-09-30 14:45:10|87540.1|87490.1|87549.8|87499.8|87552.1|87502.1|87539.4|87489.4|65
1633028340000|2021-09-30 18:59:00|87575.2|87525.2|87583.5|87533.5|87585.8|87535.8|87574.7|87524.7|43
1633013120000|2021-09-30 14:45:20|87550.2|87500.2|87560.9|87510.9|87560.9|87510.9|87549.1|87499.1|60
1633028350000|2021-09-30 18:59:10|87583.3|87533.3|87581.7|87531.7|87584.4|87534.4|87581.6|87531.6|42
1633013130000|2021-09-30 14:45:30|87558.3|87508.3|87560.2|87510.2|87567|87517|87558.3|87508.3|58
1633028360000|2021-09-30 18:59:20|87582|87532|87586.1|87536.1|87586.5|87536.5|87572.1|87522.1|56
1633028370000|2021-09-30 18:59:30|87586|87536|87580.2|87530.2|87588.9|87538.9|87579.7|87529.7|68
1633013140000|2021-09-30 14:45:40|87558.2|87508.2|87556.5|87506.5|87561.8|87511.8|87551.6|87501.6|54
1633028380000|2021-09-30 18:59:40|87580.4|87530.4|87571|87521|87580.8|87530.8|87571|87521|58
1633013150000|2021-09-30 14:45:50|87556.3|87506.3|87557.8|87507.8|87558.3|87508.3|87555.3|87505.3|54
1633028390000|2021-09-30 18:59:50|87574|87524|87575.6|87525.6|87578.9|87528.9|87571.5|87521.5|69
1633013160000|2021-09-30 14:46:00|87558.8|87508.8|87556.9|87506.9|87559.2|87509.2|87556.4|87506.4|39
1633028400000|2021-09-30 19:00:00|87578.3|87528.3|87584.5|87534.5|87584.5|87534.5|87576.1|87526.1|53
1633013170000|2021-09-30 14:46:10|87557.2|87507.2|87554.5|87504.5|87557.2|87507.2|87548.1|87498.1|50
1633028410000|2021-09-30 19:00:10|87583.9|87533.9|87583.4|87533.4|87585.2|87535.2|87582|87532|39
1633013180000|2021-09-30 14:46:20|87553.9|87503.9|87549.4|87499.4|87553.9|87503.9|87548.2|87498.2|54
1633028420000|2021-09-30 19:00:20|87583.5|87533.5|87586|87536|87586.1|87536.1|87582.1|87532.1|35
1633013190000|2021-09-30 14:46:30|87549.2|87499.2|87532.5|87482.5|87549.6|87509.4|87525.6|87481.7|54
1633028430000|2021-09-30 19:00:30|87585.5|87535.5|87591.2|87541.2|87592.2|87542.2|87584.8|87534.8|47
1633013200000|2021-09-30 14:46:40|87532.1|87482.1|87526|87476|87532.1|87489.8|87514.8|87472.2|65
1633028440000|2021-09-30 19:00:40|87591.9|87541.9|87589.9|87539.9|87592.9|87542.9|87589.9|87539.9|38
1633013210000|2021-09-30 14:46:50|87525.9|87475.9|87527.9|87477.9|87528.5|87478.5|87522.3|87472.3|52
1633028450000|2021-09-30 19:00:50|87590|87540|87589.7|87539.7|87592|87542|87589.4|87539.4|33
1633013220000|2021-09-30 14:47:00|87526.7|87476.7|87532.5|87482.5|87533.3|87483.3|87521.9|87471.9|57
1633028460000|2021-09-30 19:01:00|87589.6|87539.6|87592.6|87542.6|87594.1|87544.1|87589.4|87539.4|45
1633013230000|2021-09-30 14:47:10|87532.7|87482.7|87539.6|87489.6|87547.1|87497.1|87532.7|87482.7|63
1633028470000|2021-09-30 19:01:10|87592.4|87542.4|87591|87541|87597.6|87547.6|87590.3|87540.3|49
1633028480000|2021-09-30 19:01:20|87591.3|87541.3|87591.8|87541.8|87592.9|87542.9|87589.7|87539.7|43
1633028490000|2021-09-30 19:01:30|87591.9|87541.9|87592.8|87542.8|87592.8|87542.8|87590|87540|36
1633013240000|2021-09-30 14:47:20|87539.8|87489.8|87520.4|87470.4|87541.1|87491.1|87519.8|87469.8|59
1633028500000|2021-09-30 19:01:40|87592.6|87542.6|87595.2|87545.2|87595.3|87545.3|87592.1|87542.1|29
1633028510000|2021-09-30 19:01:50|87594.7|87544.7|87592.1|87542.1|87594.7|87544.7|87591.5|87541.5|36
1633028520000|2021-09-30 19:02:00|87592.2|87542.2|87593.9|87543.9|87594.5|87544.5|87590.3|87540.3|34
1633028530000|2021-09-30 19:02:10|87594|87544|87591.8|87541.8|87594.1|87544.1|87591.3|87541.3|33
1633028540000|2021-09-30 19:02:20|87591.5|87541.5|87591|87541|87594|87544|87591|87541|33
1633028550000|2021-09-30 19:02:30|87590.9|87540.9|87617.5|87567.5|87625.6|87575.6|87590.9|87540.9|74
1633013250000|2021-09-30 14:47:30|87520.7|87470.7|87514.5|87464.5|87521.8|87471.8|87513.9|87463.9|50
1633028560000|2021-09-30 19:02:40|87617.6|87567.6|87617.6|87567.6|87619.9|87569.9|87616.4|87566.4|43
1633013260000|2021-09-30 14:47:40|87514.6|87464.6|87513.8|87463.8|87515.5|87465.5|87507.6|87457.6|58
1633028570000|2021-09-30 19:02:50|87617.5|87567.5|87616.3|87566.3|87617.5|87567.5|87615.7|87565.7|29
1633013270000|2021-09-30 14:47:50|87513.3|87463.3|87513.3|87463.3|87514.9|87464.9|87507.5|87457.5|55
1633028580000|2021-09-30 19:03:00|87616.2|87566.2|87614.7|87564.7|87616.4|87566.4|87614.6|87564.6|27
1633013280000|2021-09-30 14:48:00|87513.4|87463.4|87506.8|87456.8|87514.2|87464.2|87506.6|87456.6|68
1633028590000|2021-09-30 19:03:10|87615|87565|87612.7|87562.7|87615.8|87565.8|87612.2|87562.2|37
1633013290000|2021-09-30 14:48:10|87507.6|87457.6|87509.6|87459.6|87514.9|87464.9|87504.2|87454.2|70
1633028600000|2021-09-30 19:03:20|87612.9|87562.9|87614.4|87564.4|87616|87566|87612.6|87562.6|40
1633013300000|2021-09-30 14:48:20|87508.2|87458.2|87500.8|87450.8|87509.6|87459.6|87499.4|87449.4|65
1633028610000|2021-09-30 19:03:30|87614.7|87564.7|87612.4|87562.4|87615.2|87565.2|87612.3|87562.3|45
1633013310000|2021-09-30 14:48:30|87501.7|87451.7|87507.8|87457.8|87509.9|87459.9|87498.5|87448.5|68
1633028620000|2021-09-30 19:03:40|87612.6|87562.6|87612.7|87562.7|87614.5|87564.5|87611.9|87561.9|41
1633013320000|2021-09-30 14:48:40|87507.2|87457.2|87509.8|87459.8|87511.7|87461.7|87502.9|87452.9|65
1633028630000|2021-09-30 19:03:50|87613.1|87563.1|87614.5|87564.5|87616.1|87566.1|87613.1|87563.1|34
1633013330000|2021-09-30 14:48:50|87510.5|87460.5|87506.7|87456.7|87511.8|87471.6|87496.5|87455|62
1633028640000|2021-09-30 19:04:00|87614.9|87564.9|87613.9|87563.9|87614.9|87564.9|87611.7|87561.7|41
1633013340000|2021-09-30 14:49:00|87506.9|87456.9|87510.7|87460.7|87513.6|87463.6|87506.1|87456.1|70
1633028650000|2021-09-30 19:04:10|87613.8|87563.8|87615.1|87565.1|87615.2|87565.2|87612.9|87562.9|26
1633028660000|2021-09-30 19:04:20|87615.2|87565.2|87607.6|87557.6|87615.2|87565.2|87605.5|87555.5|42
1633013350000|2021-09-30 14:49:10|87511.5|87461.5|87524.7|87474.7|87528.9|87478.9|87507.4|87457.4|74
1633028670000|2021-09-30 19:04:30|87607.9|87557.9|87607.7|87557.7|87608.2|87558.2|87607.2|87557.2|25
1633013360000|2021-09-30 14:49:20|87524.4|87474.4|87550.6|87500.6|87552.3|87502.3|87524.4|87474.4|70
1633028680000|2021-09-30 19:04:40|87607.8|87557.8|87612.7|87562.7|87614.3|87564.3|87607.8|87557.8|51
1633013370000|2021-09-30 14:49:30|87549.1|87499.1|87548.6|87498.6|87553.6|87503.6|87546.7|87496.7|64
1633028690000|2021-09-30 19:04:50|87612.6|87562.6|87609.2|87559.2|87612.8|87562.8|87608.7|87558.7|33
1633013380000|2021-09-30 14:49:40|87548.4|87498.4|87560.8|87510.8|87561|87511|87548.1|87498.1|62
1633028700000|2021-09-30 19:05:00|87608.9|87558.9|87606.9|87556.9|87609|87559|87606.6|87556.6|36
1633013390000|2021-09-30 14:49:50|87561.1|87511.1|87560.4|87510.4|87567.5|87517.5|87558.4|87508.4|60
1633028710000|2021-09-30 19:05:10|87607|87557|87605.7|87555.7|87607.5|87557.5|87604.7|87554.7|38
1633013400000|2021-09-30 14:50:00|87559.2|87509.2|87546.9|87496.9|87560.5|87510.5|87545.1|87495.1|63
1633028720000|2021-09-30 19:05:20|87605.8|87555.8|87604|87554|87606.6|87556.6|87603.7|87553.7|35
1633013410000|2021-09-30 14:50:10|87547.1|87497.1|87540.8|87490.8|87547.1|87497.1|87538.4|87488.4|55
1633028730000|2021-09-30 19:05:30|87603.8|87553.8|87594.4|87544.4|87604.6|87554.6|87594.4|87544.4|32
1633013420000|2021-09-30 14:50:20|87540.2|87490.2|87536.3|87486.3|87540.5|87490.5|87535.5|87485.5|59
1633028740000|2021-09-30 19:05:40|87594.2|87544.2|87586.8|87536.8|87594.9|87544.9|87585.4|87535.4|37
1633028750000|2021-09-30 19:05:50|87586.9|87536.9|87587.6|87537.6|87587.8|87537.8|87586.3|87536.3|23
1633028760000|2021-09-30 19:06:00|87587.7|87537.7|87591.6|87541.6|87591.8|87541.8|87587.7|87537.7|36
1633028770000|2021-09-30 19:06:10|87591.3|87541.3|87595.9|87545.9|87597.2|87547.2|87590.9|87540.9|31
1633028780000|2021-09-30 19:06:20|87595.8|87545.8|87594.5|87544.5|87596.8|87546.8|87593.6|87543.6|33
1633013430000|2021-09-30 14:50:30|87535.9|87485.9|87529.8|87479.8|87538|87488|87529.6|87479.6|51
1633028790000|2021-09-30 19:06:30|87594.8|87544.8|87594.4|87544.4|87594.8|87544.8|87593|87543|30
1633028800000|2021-09-30 19:06:40|87594.3|87544.3|87589.6|87539.6|87594.3|87544.3|87589.1|87539.1|28
1633013440000|2021-09-30 14:50:40|87529.7|87479.7|87534.4|87484.4|87539.3|87489.3|87529.7|87479.7|58
1633028810000|2021-09-30 19:06:50|87589.5|87539.5|87590.8|87540.8|87591.1|87541.1|87589.5|87539.5|31
1633013450000|2021-09-30 14:50:50|87536|87486|87538.5|87488.5|87539.6|87489.6|87535.7|87485.7|46
1633028820000|2021-09-30 19:07:00|87590.9|87540.9|87591|87541|87591.8|87541.8|87589.2|87539.2|33
1633013460000|2021-09-30 14:51:00|87538.4|87488.4|87540.5|87490.5|87542.2|87492.2|87537.5|87487.5|67
1633028830000|2021-09-30 19:07:10|87591.1|87541.1|87583.8|87533.8|87591.1|87541.1|87583.8|87533.8|30
1633013470000|2021-09-30 14:51:10|87540.1|87490.1|87552.4|87502.4|87556.6|87506.6|87540.1|87490.1|64
1633028840000|2021-09-30 19:07:20|87583.7|87533.7|87584.9|87534.9|87586.3|87536.3|87583.7|87533.7|32
1633013480000|2021-09-30 14:51:20|87552.7|87502.7|87552|87502|87555.1|87505.1|87547|87497|64
1633028850000|2021-09-30 19:07:30|87585|87535|87582.5|87532.5|87585.2|87535.2|87582.3|87532.3|33
1633013490000|2021-09-30 14:51:30|87551.4|87501.4|87546.1|87496.1|87553.6|87503.6|87545.9|87495.9|52
1633028860000|2021-09-30 19:07:40|87582.8|87532.8|87580.3|87530.3|87583|87533|87578.8|87528.8|45
1633028870000|2021-09-30 19:07:50|87580.5|87530.5|87578.9|87528.9|87581.5|87531.5|87578.8|87528.8|32
1633028880000|2021-09-30 19:08:00|87579|87529|87567.5|87517.5|87579|87529|87567.5|87517.5|38
1633028890000|2021-09-30 19:08:10|87567.4|87517.4|87569.4|87519.4|87569.7|87519.7|87567.4|87517.4|22
1633013500000|2021-09-30 14:51:40|87546|87496|87542.8|87492.8|87548.6|87498.6|87540.6|87490.6|65
1633028900000|2021-09-30 19:08:20|87569.8|87519.8|87567.9|87517.9|87570.7|87520.7|87567.8|87517.8|21
1633028910000|2021-09-30 19:08:30|87568.2|87518.2|87567.9|87517.9|87568.5|87518.5|87567.7|87517.7|23
1633013510000|2021-09-30 14:51:50|87543.6|87493.6|87532.5|87482.5|87544.5|87494.5|87522.9|87472.9|66
1633028920000|2021-09-30 19:08:40|87567.8|87517.8|87567.7|87517.7|87568|87518|87567.6|87517.6|14
1633013520000|2021-09-30 14:52:00|87534.4|87484.4|87528.4|87478.4|87534.4|87484.4|87526.7|87476.7|60
1633028930000|2021-09-30 19:08:50|87567.2|87517.2|87566.2|87516.2|87567.3|87517.3|87564.7|87514.7|22
1633013530000|2021-09-30 14:52:10|87528.6|87478.6|87526.7|87476.7|87533.3|87483.3|87526.7|87476.7|56
1633028940000|2021-09-30 19:09:00|87566.1|87516.1|87565.5|87515.5|87566.9|87516.9|87565.2|87515.2|31
1633013540000|2021-09-30 14:52:20|87524.1|87474.1|87520.4|87470.4|87525.3|87475.3|87518.2|87468.2|63
1633028950000|2021-09-30 19:09:10|87565.4|87515.4|87566.9|87516.9|87567.1|87517.1|87564.4|87514.4|34
1633013550000|2021-09-30 14:52:30|87517.7|87467.7|87505.5|87455.5|87520.1|87470.1|87505|87455|63
1633028960000|2021-09-30 19:09:20|87567|87517|87567|87517|87567.9|87517.9|87566.6|87516.6|42
1633013560000|2021-09-30 14:52:40|87506.6|87456.6|87505.5|87455.5|87516.4|87466.4|87504.2|87454.2|66
1633028970000|2021-09-30 19:09:30|87567.1|87517.1|87567.2|87517.2|87568.1|87518.1|87566.8|87516.8|33
1633013570000|2021-09-30 14:52:50|87505.6|87455.6|87499.8|87449.8|87506.3|87456.3|87498.4|87448.4|62
1633028980000|2021-09-30 19:09:40|87567|87517|87567.2|87517.2|87568.4|87518.4|87566.9|87516.9|25
1633013580000|2021-09-30 14:53:00|87499|87449|87501.3|87451.3|87501.3|87451.3|87490.4|87440.4|59
1633028990000|2021-09-30 19:09:50|87567.4|87517.4|87567.7|87517.7|87568.2|87518.2|87567.4|87517.4|21
1633013590000|2021-09-30 14:53:10|87502|87452|87513.2|87463.2|87514.3|87464.3|87500.4|87450.4|65
1633029000000|2021-09-30 19:10:00|87567.6|87517.6|87560.4|87510.4|87567.6|87517.6|87560.4|87510.4|38
1633029010000|2021-09-30 19:10:10|87554.1|87504.1|87545.9|87495.9|87554.1|87504.1|87543.2|87493.2|50
1633013600000|2021-09-30 14:53:20|87513.1|87463.1|87526.5|87476.5|87527.8|87477.8|87512.2|87462.2|57
1633029020000|2021-09-30 19:10:20|87546|87496|87538.8|87488.8|87549.2|87499.2|87537.4|87487.4|49
1633013610000|2021-09-30 14:53:30|87524.2|87474.2|87520.9|87470.9|87524.5|87474.5|87520.6|87470.6|41
1633029030000|2021-09-30 19:10:30|87538.7|87488.7|87534.9|87484.9|87539.4|87489.4|87534.9|87484.9|51
1633013620000|2021-09-30 14:53:40|87521.4|87471.4|87523.4|87473.4|87523.8|87473.8|87515.8|87465.8|54
1633029040000|2021-09-30 19:10:40|87535.5|87485.5|87538.4|87488.4|87540.4|87490.4|87534.8|87484.8|42
1633013630000|2021-09-30 14:53:50|87523.5|87473.5|87522.6|87472.6|87524.9|87474.9|87517.3|87467.3|60
1633029050000|2021-09-30 19:10:50|87538.2|87488.2|87534.3|87484.3|87539.4|87489.4|87534.1|87484.1|42
1633013640000|2021-09-30 14:54:00|87522.3|87472.3|87529.4|87479.4|87529.5|87479.5|87521.5|87471.5|58
1633029060000|2021-09-30 19:11:00|87534.4|87484.4|87535.8|87485.8|87540.3|87490.3|87534.2|87484.2|46
1633029070000|2021-09-30 19:11:10|87535.9|87485.9|87534.7|87484.7|87536.5|87486.5|87533.8|87483.8|34
1633013650000|2021-09-30 14:54:10|87529.7|87479.7|87538|87488|87538.3|87488.3|87529|87479|58
1633029080000|2021-09-30 19:11:20|87534.4|87484.4|87534.1|87484.1|87534.7|87484.7|87533.1|87483.1|28
1633013660000|2021-09-30 14:54:20|87537.8|87487.8|87555.8|87505.8|87558.3|87508.3|87537.8|87487.8|72
1633029090000|2021-09-30 19:11:30|87534.6|87484.6|87536.5|87486.5|87539|87489|87534.4|87484.4|44
1633013670000|2021-09-30 14:54:30|87555.6|87505.6|87558.9|87508.9|87563.5|87513.5|87553.6|87503.6|56
1633029100000|2021-09-30 19:11:40|87536.7|87486.7|87537.3|87487.3|87537.9|87487.9|87535.9|87485.9|41
1633013680000|2021-09-30 14:54:40|87558.8|87508.8|87555.3|87505.3|87565.4|87515.4|87555.2|87505.2|68
1633029110000|2021-09-30 19:11:50|87537.2|87487.2|87537.9|87487.9|87540.3|87490.3|87536|87486|35
1633013690000|2021-09-30 14:54:50|87555.7|87505.7|87555.2|87505.2|87556.9|87506.9|87551|87501|63
1633029120000|2021-09-30 19:12:00|87537.4|87487.4|87540.1|87490.1|87540.5|87490.5|87537.3|87487.3|39
1633013700000|2021-09-30 14:55:00|87556.1|87506.1|87542.7|87492.7|87560|87510|87541.4|87491.4|68
1633029130000|2021-09-30 19:12:10|87540.3|87490.3|87544.6|87494.6|87546.7|87496.7|87540.2|87490.2|57
1633013710000|2021-09-30 14:55:10|87541.2|87491.2|87531.1|87481.1|87545.9|87495.9|87531.1|87481.1|63
1633029140000|2021-09-30 19:12:20|87544.7|87494.7|87544.8|87494.8|87545.4|87495.4|87544.1|87494.1|30
1633029150000|2021-09-30 19:12:30|87544.6|87494.6|87546.7|87496.7|87546.8|87496.8|87543.7|87493.7|26
1633013720000|2021-09-30 14:55:20|87531.3|87481.3|87524.4|87474.4|87532.2|87482.2|87520.2|87470.2|66
1633029160000|2021-09-30 19:12:40|87547|87497|87547.2|87497.2|87547.3|87497.3|87545.4|87495.4|46
1633013730000|2021-09-30 14:55:30|87524.3|87474.3|87541.6|87491.6|87541.6|87491.6|87517.5|87467.5|71
1633029170000|2021-09-30 19:12:50|87547|87497|87546.5|87496.5|87547.2|87497.2|87545.8|87495.8|31
1633013740000|2021-09-30 14:55:40|87540.6|87490.6|87523.5|87473.5|87545.2|87495.2|87521|87471|67
1633029180000|2021-09-30 19:13:00|87546.3|87496.3|87545.6|87495.6|87546.3|87496.3|87545|87495|26
1633013750000|2021-09-30 14:55:50|87523.6|87473.6|87558.9|87508.9|87568.7|87518.7|87522.7|87472.7|76
1633029190000|2021-09-30 19:13:10|87545.7|87495.7|87546.1|87496.1|87546.4|87496.4|87544.9|87494.9|28
1633013760000|2021-09-30 14:56:00|87557.9|87507.9|87558.4|87508.4|87559.5|87509.5|87550.4|87500.4|68
1633029200000|2021-09-30 19:13:20|87545.8|87495.8|87534.5|87509.5|87547.5|87510.7|87534.5|87495.6|34
1633013770000|2021-09-30 14:56:10|87557.6|87507.6|87536.2|87486.2|87563.3|87513.3|87536.2|87486.2|67
1633029210000|2021-09-30 19:13:30|87534.2|87509.2|87534.2|87509.2|87535.3|87510.3|87533.3|87508.3|33
1633013780000|2021-09-30 14:56:20|87535.5|87485.5|87509.1|87459.1|87537.4|87487.4|87504.5|87454.5|78
1633029220000|2021-09-30 19:13:40|87534.3|87509.3|87545.8|87495.8|87546.3|87510.1|87532.8|87495.5|42
1633013790000|2021-09-30 14:56:30|87509.7|87459.7|87517|87467|87517.8|87467.8|87503.4|87453.4|74
1633029230000|2021-09-30 19:13:50|87546.1|87496.1|87544.9|87494.9|87547.1|87497.1|87542.8|87492.8|34
1633013800000|2021-09-30 14:56:40|87516.2|87466.2|87523.4|87473.4|87529.3|87479.3|87515.5|87465.5|69
1633029240000|2021-09-30 19:14:00|87546|87496|87546.6|87496.6|87547.2|87497.2|87545.3|87495.3|42
1633013810000|2021-09-30 14:56:50|87524.5|87474.5|87526.9|87476.9|87530.2|87480.2|87520.8|87470.8|69
1633029250000|2021-09-30 19:14:10|87546.5|87496.5|87546.8|87496.8|87547.5|87497.5|87546|87496|21
1633013820000|2021-09-30 14:57:00|87527.9|87477.9|87541.1|87491.1|87541.1|87491.1|87527.5|87477.5|72
1633029260000|2021-09-30 19:14:20|87547|87497|87534.2|87509.2|87547.1|87509.2|87534.1|87495.4|21
1633013830000|2021-09-30 14:57:10|87541.6|87491.6|87550.7|87500.7|87555.5|87505.5|87541.6|87491.6|68
1633029270000|2021-09-30 19:14:30|87534.3|87509.3|87545|87495|87545.4|87510.3|87534.1|87491.8|23
1633013840000|2021-09-30 14:57:20|87551|87501|87556.7|87506.7|87567.4|87517.4|87546.6|87496.6|67
1633029280000|2021-09-30 19:14:40|87543.3|87493.3|87543.4|87493.4|87544.8|87494.8|87542.8|87492.8|18
1633013850000|2021-09-30 14:57:30|87555.5|87505.5|87491.2|87441.2|87555.5|87505.5|87491.2|87441.2|74
1633029290000|2021-09-30 19:14:50|87543.5|87493.5|87544.1|87494.1|87544.5|87494.5|87543.4|87493.4|10
1633013860000|2021-09-30 14:57:40|87489.1|87439.1|87476.2|87426.2|87489.6|87439.6|87469.2|87419.2|71
1633029300000|2021-09-30 19:15:00|87544.2|87494.2|87537.4|87487.4|87544.7|87494.7|87534.2|87484.2|50
1633013870000|2021-09-30 14:57:50|87474.4|87424.4|87457.8|87407.8|87481|87431|87454.2|87404.2|78
1633029310000|2021-09-30 19:15:10|87538|87488|87537.7|87487.7|87539|87489|87537.1|87487.1|34
1633013880000|2021-09-30 14:58:00|87456.6|87406.6|87443.2|87393.2|87456.6|87406.6|87437.1|87387.1|77
1633029320000|2021-09-30 19:15:20|87538.3|87488.3|87536.5|87486.5|87538.3|87488.3|87535.6|87485.6|35
1633013890000|2021-09-30 14:58:10|87441.8|87391.8|87453.9|87403.9|87462.8|87412.8|87441.8|87391.8|75
1633029330000|2021-09-30 19:15:30|87536.7|87486.7|87538.1|87488.1|87538.1|87488.1|87535.6|87485.6|29
1633013900000|2021-09-30 14:58:20|87454.2|87404.2|87456.8|87406.8|87459.9|87409.9|87453.1|87403.1|71
1633029340000|2021-09-30 19:15:40|87538.2|87488.2|87539.6|87489.6|87540.3|87490.3|87537.7|87487.7|32
1633013910000|2021-09-30 14:58:30|87454.1|87404.1|87452.8|87402.8|87456.5|87406.5|87449|87399|70
1633029350000|2021-09-30 19:15:50|87540|87490|87540.2|87490.2|87541.5|87491.5|87539.1|87489.1|26
1633013920000|2021-09-30 14:58:40|87452.5|87402.5|87470.5|87420.5|87481.5|87431.5|87452.5|87402.5|73
1633029360000|2021-09-30 19:16:00|87540.7|87490.7|87537.6|87487.6|87540.7|87490.7|87537.6|87487.6|27
1633029370000|2021-09-30 19:16:10|87537.1|87487.1|87539.5|87489.5|87540|87490|87536.8|87486.8|21
1633029380000|2021-09-30 19:16:20|87539.7|87489.7|87539|87489|87539.9|87489.9|87537.5|87487.5|32
1633013930000|2021-09-30 14:58:50|87470.7|87420.7|87498|87448|87498|87448|87463.5|87413.5|76
1633029390000|2021-09-30 19:16:30|87538.8|87488.8|87539.6|87489.6|87539.6|87489.6|87537.7|87487.7|24
1633013940000|2021-09-30 14:59:00|87497.9|87447.9|87482.5|87432.5|87500.6|87450.6|87475.4|87425.4|75
1633029400000|2021-09-30 19:16:40|87540.3|87490.3|87540.7|87490.7|87542.4|87492.4|87537.8|87487.8|49
1633013950000|2021-09-30 14:59:10|87480.8|87430.8|87512.4|87462.4|87517.5|87467.5|87477.2|87427.2|74
1633029410000|2021-09-30 19:16:50|87540.6|87490.6|87542|87492|87545.1|87495.1|87540.5|87490.5|49
1633013960000|2021-09-30 14:59:20|87512.2|87462.2|87540.4|87490.4|87543.6|87493.6|87508.7|87458.7|75
1633029420000|2021-09-30 19:17:00|87541.4|87491.4|87540.6|87490.6|87542.8|87492.8|87540.4|87490.4|32
1633029430000|2021-09-30 19:17:10|87540.3|87490.3|87539.1|87489.1|87541.2|87491.2|87537.9|87487.9|36
1633013970000|2021-09-30 14:59:30|87539.7|87489.7|87525.3|87475.3|87539.7|87489.7|87523.5|87473.5|79
1633029440000|2021-09-30 19:17:20|87538.9|87488.9|87539.6|87489.6|87539.8|87489.8|87538.2|87488.2|33
1633013980000|2021-09-30 14:59:40|87526.2|87476.2|87537.7|87487.7|87539.5|87489.5|87522.4|87472.4|76
1633029450000|2021-09-30 19:17:30|87539.7|87489.7|87539.6|87489.6|87540.4|87490.4|87539|87489|24
1633013990000|2021-09-30 14:59:50|87537.8|87487.8|87556.9|87506.9|87557.5|87507.5|87537.5|87487.5|77
1633029460000|2021-09-30 19:17:40|87539.1|87489.1|87537.6|87487.6|87539.6|87489.6|87537.5|87487.5|21
1633014000000|2021-09-30 15:00:00|87559.9|87509.9|87561.7|87511.7|87564.1|87514.1|87558.4|87508.4|75
1633029470000|2021-09-30 19:17:50|87537.9|87487.9|87538.9|87488.9|87538.9|87488.9|87537|87487|27
1633014010000|2021-09-30 15:00:10|87561.1|87511.1|87548.4|87498.4|87561.1|87511.1|87538.6|87488.6|76
1633029480000|2021-09-30 19:18:00|87538.6|87488.6|87537.8|87487.8|87539.1|87489.1|87536.1|87486.1|27
1633029490000|2021-09-30 19:18:10|87537.6|87487.6|87538.5|87488.5|87539|87489|87537.4|87487.4|33
1633014020000|2021-09-30 15:00:20|87548.6|87498.6|87548.9|87498.9|87556.9|87506.9|87547.3|87497.3|74
1633029500000|2021-09-30 19:18:20|87538.6|87488.6|87539.6|87489.6|87540.5|87490.5|87537.8|87487.8|37
1633014030000|2021-09-30 15:00:30|87548.7|87498.7|87545.3|87495.3|87558.7|87508.7|87542.7|87492.7|75
1633029510000|2021-09-30 19:18:30|87540.2|87490.2|87541.3|87491.3|87542|87492|87539.4|87489.4|30
1633014040000|2021-09-30 15:00:40|87542.7|87492.7|87527.5|87477.5|87542.7|87492.7|87511.9|87461.9|75
1633029520000|2021-09-30 19:18:40|87541.2|87491.2|87541.4|87491.4|87541.6|87491.6|87540.5|87490.5|22
1633014050000|2021-09-30 15:00:50|87525.8|87475.8|87534.9|87484.9|87537.1|87487.1|87523.8|87473.8|74
1633029530000|2021-09-30 19:18:50|87541.3|87491.3|87539.6|87489.6|87541.3|87491.3|87538.4|87488.4|25
1633014060000|2021-09-30 15:01:00|87533.7|87483.7|87522.2|87472.2|87533.7|87483.7|87513|87463|72
1633029540000|2021-09-30 19:19:00|87539.4|87489.4|87541.2|87491.2|87542.5|87492.5|87539.4|87489.4|26
1633014070000|2021-09-30 15:01:10|87520.9|87470.9|87522.5|87472.5|87527.1|87477.1|87518.9|87468.9|65
1633029550000|2021-09-30 19:19:10|87541|87491|87541.4|87491.4|87542|87492|87541|87491|21
1633014080000|2021-09-30 15:01:20|87522.6|87472.6|87534.4|87484.4|87534.4|87484.4|87516.2|87466.2|72
1633029560000|2021-09-30 19:19:20|87541.3|87491.3|87542.5|87492.5|87543.9|87493.9|87541.2|87491.2|31
1633014090000|2021-09-30 15:01:30|87531.4|87481.4|87510.8|87460.8|87531.4|87481.4|87507.3|87457.3|76
1633029570000|2021-09-30 19:19:30|87542.1|87492.1|87543.5|87493.5|87543.6|87493.6|87542.1|87492.1|24
1633014100000|2021-09-30 15:01:40|87510.5|87460.5|87515.5|87465.5|87521.5|87471.5|87507.6|87457.6|77
1633029580000|2021-09-30 19:19:40|87543.3|87493.3|87542.9|87492.9|87543.8|87493.8|87542.9|87492.9|22
1633029590000|2021-09-30 19:19:50|87542.7|87492.7|87543.5|87493.5|87544.3|87494.3|87542.7|87492.7|12
1633029600000|2021-09-30 19:20:00|87543.4|87493.4|87542.1|87492.1|87545.2|87495.2|87540.8|87490.8|37
1633014110000|2021-09-30 15:01:50|87515.4|87465.4|87521.4|87471.4|87521.7|87471.7|87498.4|87448.4|77
1633029610000|2021-09-30 19:20:10|87542.2|87492.2|87542.3|87492.3|87542.6|87492.6|87541.2|87491.2|21
1633014120000|2021-09-30 15:02:00|87514|87464|87520.9|87470.9|87524.6|87474.6|87511.4|87461.4|73
1633029620000|2021-09-30 19:20:20|87541.9|87491.9|87543.4|87493.4|87544|87494|87541.9|87491.9|25
1633014130000|2021-09-30 15:02:10|87522.7|87472.7|87540.9|87490.9|87540.9|87490.9|87517|87467|69
1633029630000|2021-09-30 19:20:30|87543.2|87493.2|87546.8|87496.8|87546.8|87496.8|87543.2|87493.2|31
1633014140000|2021-09-30 15:02:20|87540.8|87490.8|87554.9|87504.9|87554.9|87504.9|87537.6|87487.6|73
1633029640000|2021-09-30 19:20:40|87546.5|87496.5|87548.2|87498.2|87549.3|87499.3|87546.5|87496.5|48
1633014150000|2021-09-30 15:02:30|87553.6|87503.6|87550.9|87500.9|87561.2|87511.2|87549.2|87499.2|67
1633029650000|2021-09-30 19:20:50|87549.5|87499.5|87548.8|87498.8|87550.3|87500.3|87548.4|87498.4|30
1633014160000|2021-09-30 15:02:40|87552.9|87502.9|87547.7|87497.7|87562|87512|87545.8|87495.8|68
1633029660000|2021-09-30 19:21:00|87548.9|87498.9|87547.1|87497.1|87550.1|87500.1|87546.9|87496.9|31
1633014170000|2021-09-30 15:02:50|87548.3|87498.3|87553.9|87503.9|87557.8|87507.8|87539.6|87489.6|68
1633029670000|2021-09-30 19:21:10|87546.9|87496.9|87546.8|87496.8|87547.7|87497.7|87546.6|87496.6|26
1633014180000|2021-09-30 15:03:00|87554.5|87504.5|87557.5|87507.5|87560.5|87510.5|87548.7|87498.7|64
1633029680000|2021-09-30 19:21:20|87546.5|87496.5|87545.9|87495.9|87547.1|87497.1|87544.4|87494.4|40
1633014190000|2021-09-30 15:03:10|87558.3|87508.3|87549.8|87499.8|87559.1|87509.1|87547.6|87497.6|67
1633029690000|2021-09-30 19:21:30|87545.7|87495.7|87545|87495|87546|87496|87545|87495|24
1633014200000|2021-09-30 15:03:20|87549.3|87499.3|87569.1|87519.1|87571.5|87521.5|87548.7|87498.7|67
1633029700000|2021-09-30 19:21:40|87544.8|87494.8|87552.3|87502.3|87552.5|87502.5|87544.8|87494.8|43
1633014210000|2021-09-30 15:03:30|87568.3|87518.3|87558.1|87508.1|87569.3|87519.3|87558|87508|62
1633029710000|2021-09-30 19:21:50|87552.4|87502.4|87553.5|87503.5|87555.3|87505.3|87550.6|87500.6|63
1633014220000|2021-09-30 15:03:40|87557|87507|87556.5|87506.5|87563.5|87513.5|87556.1|87506.1|60
1633029720000|2021-09-30 19:22:00|87553.8|87503.8|87565.8|87515.8|87568|87518|87553.3|87503.3|59
1633014230000|2021-09-30 15:03:50|87556.6|87506.6|87569.1|87519.1|87569.3|87519.3|87555.5|87505.5|61
1633029730000|2021-09-30 19:22:10|87565.7|87515.7|87564.2|87514.2|87566.6|87516.6|87564.2|87514.2|39
1633014240000|2021-09-30 15:04:00|87568.3|87518.3|87566.9|87516.9|87570|87520|87565.8|87515.8|51
1633029740000|2021-09-30 19:22:20|87564.4|87514.4|87558.3|87508.3|87565.7|87515.7|87558.2|87508.2|45
1633014250000|2021-09-30 15:04:10|87566|87516|87550.5|87500.5|87566|87516|87550.5|87500.5|67
1633029750000|2021-09-30 19:22:30|87558.5|87508.5|87562.7|87512.7|87563.2|87513.2|87558.4|87508.4|32
1633014260000|2021-09-30 15:04:20|87550.4|87500.4|87547.2|87497.2|87557|87507|87547.2|87497.2|56
1633029760000|2021-09-30 19:22:40|87562.8|87512.8|87566.3|87516.3|87567|87517|87562.7|87512.7|49
1633014270000|2021-09-30 15:04:30|87547.5|87497.5|87537.4|87487.4|87547.5|87497.5|87531.2|87481.2|69
1633029770000|2021-09-30 19:22:50|87566.2|87516.2|87562.6|87512.6|87566.2|87516.2|87562.1|87512.1|60
1633014280000|2021-09-30 15:04:40|87537.3|87487.3|87540.4|87490.4|87543.3|87493.3|87533.4|87483.4|63
1633029780000|2021-09-30 19:23:00|87562.8|87512.8|87566.2|87516.2|87566.4|87516.4|87562.3|87512.3|42
1633014290000|2021-09-30 15:04:50|87542.3|87492.3|87549.2|87499.2|87549.8|87499.8|87542.1|87492.1|60
1633029790000|2021-09-30 19:23:10|87566.5|87516.5|87570.1|87520.1|87570.9|87520.9|87566.3|87516.3|41
1633014300000|2021-09-30 15:05:00|87549.6|87499.6|87551.1|87501.1|87553|87503|87547.8|87497.8|62
1633029800000|2021-09-30 19:23:20|87570.5|87520.5|87571.9|87521.9|87573.2|87523.2|87570.2|87520.2|34
1633014310000|2021-09-30 15:05:10|87551|87501|87563.5|87513.5|87564.4|87514.4|87550.6|87500.6|63
1633029810000|2021-09-30 19:23:30|87572|87522|87571.1|87521.1|87574.8|87524.8|87571|87521|39
1633014320000|2021-09-30 15:05:20|87563.2|87513.2|87565.5|87515.5|87567.6|87517.6|87558.7|87508.7|53
1633029820000|2021-09-30 19:23:40|87571.3|87521.3|87573.9|87523.9|87574|87524|87571.3|87521.3|27
1633014330000|2021-09-30 15:05:30|87563.7|87513.7|87551.5|87501.5|87563.7|87513.7|87549.9|87499.9|58
1633029830000|2021-09-30 19:23:50|87573.7|87523.7|87570|87520|87573.9|87523.9|87569.5|87519.5|39
1633014340000|2021-09-30 15:05:40|87551.3|87501.3|87551.9|87501.9|87558.8|87508.8|87549|87499|55
1633029840000|2021-09-30 19:24:00|87569.9|87519.9|87572.1|87522.1|87572.3|87522.3|87569.9|87519.9|34
1633014350000|2021-09-30 15:05:50|87552|87502|87543.2|87493.2|87557|87507|87542.7|87492.7|53
1633029850000|2021-09-30 19:24:10|87571.9|87521.9|87571.2|87521.2|87572.1|87522.1|87570.8|87520.8|24
1633014360000|2021-09-30 15:06:00|87543.3|87493.3|87542.1|87492.1|87548.8|87498.8|87541.7|87491.7|56
1633029860000|2021-09-30 19:24:20|87571.1|87521.1|87573.5|87523.5|87573.7|87523.7|87571.1|87521.1|31
1633014370000|2021-09-30 15:06:10|87541.9|87491.9|87533.4|87483.4|87543.8|87493.8|87532.1|87482.1|57
1633029870000|2021-09-30 19:24:30|87573.7|87523.7|87573.1|87523.1|87574.8|87524.8|87572.2|87522.2|30
1633014380000|2021-09-30 15:06:20|87533.5|87483.5|87519.1|87469.1|87535.3|87485.3|87516.9|87466.9|64
1633029880000|2021-09-30 19:24:40|87573.3|87523.3|87572.2|87522.2|87573.3|87523.3|87570.9|87520.9|21
1633014390000|2021-09-30 15:06:30|87518.7|87468.7|87502.5|87452.5|87519.3|87469.3|87501.1|87451.1|68
1633029890000|2021-09-30 19:24:50|87572.3|87522.3|87573.5|87523.5|87573.5|87523.5|87572|87522|27
1633014400000|2021-09-30 15:06:40|87502.7|87452.7|87511.5|87461.5|87513|87463|87498.5|87448.5|62
1633029900000|2021-09-30 19:25:00|87573.6|87523.6|87579.3|87529.3|87579.7|87529.7|87573.6|87523.6|46
1633014410000|2021-09-30 15:06:50|87512|87462|87521.3|87471.3|87523.9|87473.9|87512|87462|62
1633029910000|2021-09-30 19:25:10|87579.4|87529.4|87583.7|87533.7|87584.3|87534.3|87579|87529|50
1633014420000|2021-09-30 15:07:00|87521.9|87471.9|87535.3|87485.3|87535.3|87485.3|87521.9|87471.9|70
1633029920000|2021-09-30 19:25:20|87584.2|87534.2|87585.3|87535.3|87585.9|87535.9|87584.2|87534.2|32
1633014430000|2021-09-30 15:07:10|87535.2|87485.2|87530.3|87480.3|87541.3|87491.3|87529.8|87479.8|68
1633029930000|2021-09-30 19:25:30|87585.1|87535.1|87581.3|87531.3|87585.5|87535.5|87581.1|87531.1|35
1633014440000|2021-09-30 15:07:20|87529|87479|87523.2|87473.2|87529|87479|87520.4|87470.4|52
1633029940000|2021-09-30 19:25:40|87581.2|87531.2|87581.8|87531.8|87581.8|87531.8|87580.6|87530.6|23
1633014450000|2021-09-30 15:07:30|87523.4|87473.4|87530.7|87480.7|87532.8|87482.8|87523.4|87473.4|64
1633029950000|2021-09-30 19:25:50|87581.5|87531.5|87582.4|87532.4|87583.7|87533.7|87581.5|87531.5|25
1633014460000|2021-09-30 15:07:40|87530.3|87480.3|87519.2|87469.2|87530.3|87480.3|87518.4|87468.4|57
1633029960000|2021-09-30 19:26:00|87582.6|87532.6|87581.1|87531.1|87582.6|87532.6|87581.1|87531.1|18
1633014470000|2021-09-30 15:07:50|87519.1|87469.1|87511.9|87461.9|87519.7|87469.7|87511.9|87461.9|69
1633029970000|2021-09-30 19:26:10|87581.2|87531.2|87572.8|87522.8|87581.7|87531.7|87572.4|87522.4|22
1633014480000|2021-09-30 15:08:00|87512.8|87462.8|87525.7|87475.7|87526.8|87476.8|87512.1|87462.1|52
1633029980000|2021-09-30 19:26:20|87573.1|87523.1|87575.4|87525.4|87575.4|87525.4|87573|87523|25
1633014490000|2021-09-30 15:08:10|87526|87476|87530.9|87480.9|87532.4|87482.4|87525.7|87475.7|63
1633029990000|2021-09-30 19:26:30|87575.7|87525.7|87577|87527|87577.1|87527.1|87575.7|87525.7|25
1633014500000|2021-09-30 15:08:20|87531.2|87481.2|87531|87481|87539.3|87489.3|87526.5|87476.5|56
1633030000000|2021-09-30 19:26:40|87577.2|87527.2|87577.1|87527.1|87578.3|87528.3|87574.2|87524.2|43
1633014510000|2021-09-30 15:08:30|87529.7|87479.7|87519.5|87469.5|87533.8|87483.8|87519.3|87469.3|74
1633030010000|2021-09-30 19:26:50|87577|87527|87580|87530|87580|87530|87577|87527|31
1633014520000|2021-09-30 15:08:40|87520|87470|87510.5|87460.5|87521.7|87471.7|87510.5|87460.5|59
1633030020000|2021-09-30 19:27:00|87579.4|87529.4|87587.1|87537.1|87588.8|87538.8|87579.4|87529.4|28
1633014530000|2021-09-30 15:08:50|87509.5|87459.5|87505|87455|87509.5|87459.5|87503.7|87453.7|58
1633030030000|2021-09-30 19:27:10|87587.3|87537.3|87587.2|87537.2|87588|87538|87584.6|87534.6|33
1633014540000|2021-09-30 15:09:00|87505.2|87455.2|87492.7|87442.7|87505.2|87455.2|87490.9|87440.9|62
1633030040000|2021-09-30 19:27:20|87587|87537|87582.9|87532.9|87587|87537|87580.4|87530.4|36
1633030050000|2021-09-30 19:27:30|87583|87533|87581.5|87531.5|87584.5|87534.5|87579.9|87529.9|41
1633030060000|2021-09-30 19:27:40|87581.3|87531.3|87579.4|87529.4|87581.3|87531.3|87578.3|87528.3|43
1633014550000|2021-09-30 15:09:10|87492.6|87442.6|87490.7|87440.7|87496.5|87446.5|87488.1|87438.1|52
1633030070000|2021-09-30 19:27:50|87579.3|87529.3|87583.1|87533.1|87586.5|87536.5|87579.3|87529.3|47
1633014560000|2021-09-30 15:09:20|87491|87441|87491.4|87441.4|87492.6|87442.6|87490.8|87440.8|41
1633030080000|2021-09-30 19:28:00|87583.2|87533.2|87582.2|87532.2|87583.2|87533.2|87579.7|87529.7|45
1633014570000|2021-09-30 15:09:30|87491.6|87441.6|87473|87423|87491.6|87441.6|87472.8|87422.8|60
1633030090000|2021-09-30 19:28:10|87582.1|87532.1|87581.9|87531.9|87582.7|87532.7|87580.9|87530.9|37
1633014580000|2021-09-30 15:09:40|87473.1|87423.1|87475|87425|87478.7|87428.7|87473.1|87423.1|71
1633030100000|2021-09-30 19:28:20|87581.8|87531.8|87582.8|87532.8|87583.5|87533.5|87581.8|87531.8|34
1633014590000|2021-09-30 15:09:50|87475.1|87425.1|87487.7|87437.7|87488.6|87438.6|87474.4|87424.4|66
1633030110000|2021-09-30 19:28:30|87581.8|87531.8|87588.4|87538.4|87588.4|87538.4|87581.8|87531.8|43
1633014600000|2021-09-30 15:10:00|87488.8|87438.8|87492.4|87442.4|87494.1|87444.1|87487.8|87437.8|67
1633030120000|2021-09-30 19:28:40|87587|87537|87586.8|87536.8|87587|87537|87585.4|87535.4|36
1633014610000|2021-09-30 15:10:10|87492|87442|87503.9|87453.9|87506.3|87456.3|87490.9|87440.9|63
1633030130000|2021-09-30 19:28:50|87587.3|87537.3|87587.2|87537.2|87587.8|87537.8|87586.4|87536.4|36
1633014620000|2021-09-30 15:10:20|87504.2|87454.2|87505.1|87455.1|87507.5|87457.5|87499.9|87449.9|50
1633030140000|2021-09-30 19:29:00|87586.9|87536.9|87589|87539|87590.2|87540.2|87586.1|87536.1|53
1633014630000|2021-09-30 15:10:30|87508.1|87458.1|87505.7|87455.7|87508.2|87458.2|87497.5|87447.5|70
1633030150000|2021-09-30 19:29:10|87589.8|87539.8|87597.5|87547.5|87599.7|87549.7|87589|87539|53
1633014640000|2021-09-30 15:10:40|87505.8|87455.8|87498.5|87448.5|87512.4|87462.4|87497.8|87447.8|61
1633030160000|2021-09-30 19:29:20|87597.6|87547.6|87598.9|87548.9|87599.1|87549.1|87596.8|87546.8|39
1633014650000|2021-09-30 15:10:50|87498.7|87448.7|87496.4|87446.4|87500.8|87450.8|87495.9|87445.9|66
1633030170000|2021-09-30 19:29:30|87598.5|87548.5|87598|87548|87599.2|87549.2|87597.7|87547.7|32
1633014660000|2021-09-30 15:11:00|87496.6|87446.6|87487.4|87437.4|87498|87448|87486.7|87436.7|71
1633030180000|2021-09-30 19:29:40|87598.1|87548.1|87598.8|87548.8|87599.3|87561|87585.8|87547.2|31
1633014670000|2021-09-30 15:11:10|87486.7|87436.7|87489.6|87439.6|87492|87442|87486.5|87436.5|52
1633030190000|2021-09-30 19:29:50|87598.7|87548.7|87609.1|87559.1|87609.4|87559.4|87597.9|87547.9|45
1633014680000|2021-09-30 15:11:20|87488.6|87438.6|87482.6|87432.6|87490.7|87440.7|87481.7|87431.7|65
1633030200000|2021-09-30 19:30:00|87607.4|87557.4|87614.1|87564.1|87614.2|87564.2|87607.4|87557.4|52
1633014690000|2021-09-30 15:11:30|87482.5|87432.5|87477.3|87427.3|87482.8|87432.8|87473.7|87423.7|61
1633030210000|2021-09-30 19:30:10|87613.7|87563.7|87616.4|87566.4|87619.1|87569.1|87613.6|87563.6|40
1633014700000|2021-09-30 15:11:40|87477|87427|87473.1|87423.1|87477.1|87427.1|87472.2|87422.2|60
1633030220000|2021-09-30 19:30:20|87616.2|87566.2|87617.9|87567.9|87618.1|87568.1|87615.1|87565.1|52
1633014710000|2021-09-30 15:11:50|87473|87423|87482.3|87432.3|87484.2|87434.2|87471.9|87421.9|63
1633030230000|2021-09-30 19:30:30|87618|87568|87623.8|87573.8|87624.6|87574.6|87617.4|87567.4|54
1633014720000|2021-09-30 15:12:00|87482.8|87432.8|87487.3|87437.3|87487.8|87437.8|87482.3|87432.3|60
1633030240000|2021-09-30 19:30:40|87623.6|87573.6|87627.9|87577.9|87628.6|87578.6|87623.6|87573.6|31
1633014730000|2021-09-30 15:12:10|87487.4|87437.4|87489.4|87439.4|87500.7|87450.7|87487.3|87437.3|69
1633030250000|2021-09-30 19:30:50|87628.2|87578.2|87629.5|87579.5|87631.4|87581.4|87627|87577|47
1633014740000|2021-09-30 15:12:20|87486.6|87436.6|87481.9|87431.9|87487.3|87437.3|87479.6|87429.6|66
1633030260000|2021-09-30 19:31:00|87629.2|87579.2|87631.2|87581.2|87634.8|87584.8|87628.6|87578.6|59
1633014750000|2021-09-30 15:12:30|87481.5|87431.5|87478.7|87428.7|87486.6|87436.6|87477.7|87427.7|65
1633030270000|2021-09-30 19:31:10|87631.3|87581.3|87630.8|87580.8|87633.7|87583.7|87630.5|87580.5|44
1633030280000|2021-09-30 19:31:20|87630.4|87580.4|87632.1|87582.1|87632.6|87582.6|87630.3|87580.3|39
1633014760000|2021-09-30 15:12:40|87478.8|87428.8|87478.6|87428.6|87479.1|87429.1|87477.3|87427.3|45
1633030290000|2021-09-30 19:31:30|87632.7|87582.7|87635|87585|87635.5|87585.5|87631.9|87581.9|46
1633014770000|2021-09-30 15:12:50|87478.5|87428.5|87479.9|87429.9|87481.1|87431.1|87476.7|87426.7|49
1633030300000|2021-09-30 19:31:40|87634.8|87584.8|87632.7|87582.7|87636.3|87586.3|87632.6|87582.6|46
1633014780000|2021-09-30 15:13:00|87479.8|87429.8|87473.6|87423.6|87483.6|87433.6|87472|87422|60
1633030310000|2021-09-30 19:31:50|87633.6|87583.6|87632.4|87582.4|87635.4|87585.4|87631.2|87581.2|47
1633014790000|2021-09-30 15:13:10|87473.8|87423.8|87474.2|87424.2|87475.5|87425.5|87466.1|87416.1|60
1633030320000|2021-09-30 19:32:00|87632.5|87582.5|87630.8|87580.8|87635.5|87585.5|87630.8|87580.8|48
1633014800000|2021-09-30 15:13:20|87472.9|87422.9|87455.7|87405.7|87475.5|87425.5|87455.6|87405.6|59
1633030330000|2021-09-30 19:32:10|87630.9|87580.9|87631.7|87581.7|87634.4|87584.4|87630.9|87580.9|46
1633014810000|2021-09-30 15:13:30|87453.2|87403.2|87453.5|87403.5|87457.3|87407.3|87447.6|87397.6|56
1633030340000|2021-09-30 19:32:20|87632.3|87582.3|87632|87582|87633.5|87583.5|87631.1|87581.1|27
1633014820000|2021-09-30 15:13:40|87454.4|87404.4|87463.8|87413.8|87463.8|87413.8|87454.2|87404.2|58
1633030350000|2021-09-30 19:32:30|87631|87581|87629.9|87579.9|87632.2|87592.6|87614.2|87579.3|32
1633014830000|2021-09-30 15:13:50|87462.6|87412.6|87460.5|87410.5|87463.7|87413.7|87459.2|87409.2|45
1633030360000|2021-09-30 19:32:40|87629.6|87579.6|87627.2|87577.2|87630|87580|87626.7|87576.7|29
1633014840000|2021-09-30 15:14:00|87461.2|87411.2|87462.8|87412.8|87476|87426|87461|87411|69
1633030370000|2021-09-30 19:32:50|87628.4|87578.4|87625.4|87575.4|87628.8|87578.8|87624.1|87574.1|28
1633014850000|2021-09-30 15:14:10|87462.6|87412.6|87465.2|87415.2|87469.9|87419.9|87461.8|87411.8|62
1633030380000|2021-09-30 19:33:00|87625.2|87575.2|87632.4|87582.4|87633.2|87583.2|87624.8|87574.8|40
1633014860000|2021-09-30 15:14:20|87464.9|87414.9|87471.1|87421.1|87471.8|87421.8|87462.9|87412.9|59
1633030390000|2021-09-30 19:33:10|87632.3|87582.3|87623.2|87573.2|87632.3|87582.3|87620|87570|50
1633014870000|2021-09-30 15:14:30|87471.4|87421.4|87473.4|87423.4|87474|87424|87470.1|87420.1|64
1633030400000|2021-09-30 19:33:20|87624.1|87574.1|87620.8|87570.8|87626.1|87576.1|87620.2|87570.2|49
1633014880000|2021-09-30 15:14:40|87472.9|87422.9|87479.5|87429.5|87485.3|87435.3|87470.8|87420.8|69
1633030410000|2021-09-30 19:33:30|87621.5|87571.5|87618|87568|87621.5|87571.5|87615.6|87565.6|53
1633014890000|2021-09-30 15:14:50|87479.1|87429.1|87462|87412|87479.1|87429.1|87461.8|87411.8|62
1633030420000|2021-09-30 19:33:40|87617.9|87567.9|87618.9|87568.9|87619.1|87569.1|87617.1|87567.1|36
1633014900000|2021-09-30 15:15:00|87461.8|87411.8|87458.1|87408.1|87464.5|87414.5|87454.1|87404.1|68
1633030430000|2021-09-30 19:33:50|87619|87569|87619.5|87569.5|87621.1|87571.1|87616.5|87566.5|50
1633014910000|2021-09-30 15:15:10|87456|87406|87448.2|87398.2|87456|87406|87446.9|87396.9|65
1633030440000|2021-09-30 19:34:00|87619.6|87569.6|87618.4|87568.4|87619.6|87569.6|87614.8|87564.8|42
1633014920000|2021-09-30 15:15:20|87447.9|87397.9|87433|87383|87453.7|87403.7|87431.8|87381.8|71
1633030450000|2021-09-30 19:34:10|87618.6|87568.6|87614.1|87564.1|87619.2|87569.2|87614|87564|46
1633014930000|2021-09-30 15:15:30|87432.7|87382.7|87424.8|87374.8|87433.7|87383.7|87419|87369|66
1633030460000|2021-09-30 19:34:20|87613.6|87563.6|87611.5|87561.5|87614.6|87564.6|87609.7|87559.7|55
1633014940000|2021-09-30 15:15:40|87425.4|87375.4|87415.3|87365.3|87425.4|87375.4|87413.6|87363.6|69
1633030470000|2021-09-30 19:34:30|87612.8|87562.8|87614|87564|87614.1|87564.1|87611.2|87561.2|41
1633014950000|2021-09-30 15:15:50|87416.4|87366.4|87419.5|87369.5|87420|87370|87414.6|87364.6|54
1633030480000|2021-09-30 19:34:40|87614.8|87564.8|87616.1|87566.1|87617.6|87567.6|87612.6|87562.6|37
1633014960000|2021-09-30 15:16:00|87419.2|87369.2|87421.3|87371.3|87426|87376|87418.1|87368.1|70
1633030490000|2021-09-30 19:34:50|87616|87566|87616.8|87566.8|87617|87567|87615|87565|33
1633014970000|2021-09-30 15:16:10|87421.9|87371.9|87427.5|87377.5|87431.2|87381.2|87420|87370|64
1633030500000|2021-09-30 19:35:00|87616.7|87566.7|87617.5|87567.5|87617.7|87567.7|87615.4|87565.4|38
1633014980000|2021-09-30 15:16:20|87427.2|87377.2|87436.9|87386.9|87439.4|87389.4|87426.6|87376.6|60
1633030510000|2021-09-30 19:35:10|87617.2|87567.2|87612.9|87562.9|87617.7|87567.7|87612.8|87562.8|28
1633014990000|2021-09-30 15:16:30|87437.2|87387.2|87429.5|87379.5|87437.8|87387.8|87428.7|87378.7|63
1633030520000|2021-09-30 19:35:20|87612.6|87562.6|87609.7|87559.7|87613.5|87563.5|87608.6|87558.6|40
1633015000000|2021-09-30 15:16:40|87429.3|87379.3|87430.2|87380.2|87431.9|87381.9|87424.2|87374.2|59
1633030530000|2021-09-30 19:35:30|87609.6|87559.6|87601.5|87551.5|87609.7|87559.7|87601.1|87551.1|43
1633015010000|2021-09-30 15:16:50|87430.3|87380.3|87425.3|87375.3|87430.8|87380.8|87422.7|87372.7|56
1633030540000|2021-09-30 19:35:40|87601.6|87551.6|87600.5|87550.5|87601.8|87551.8|87600|87550|25
1633015020000|2021-09-30 15:17:00|87425.7|87375.7|87432.4|87382.4|87433|87383|87423.6|87373.6|59
1633030550000|2021-09-30 19:35:50|87600.6|87550.6|87599.8|87549.8|87602.5|87552.5|87598.2|87548.2|36
1633015030000|2021-09-30 15:17:10|87431.7|87381.7|87421.6|87371.6|87432.9|87382.9|87421|87371|63
1633030560000|2021-09-30 19:36:00|87599.7|87549.7|87605.7|87555.7|87606|87556|87598.1|87548.1|43
1633015040000|2021-09-30 15:17:20|87428.6|87378.6|87431.7|87381.7|87432.9|87382.9|87426|87376|67
1633030570000|2021-09-30 19:36:10|87605.5|87555.5|87599.4|87549.4|87605.9|87555.9|87599.2|87549.2|34
1633015050000|2021-09-30 15:17:30|87432|87382|87445.4|87395.4|87448.7|87398.7|87431.7|87381.7|61
1633030580000|2021-09-30 19:36:20|87599.8|87549.8|87599.7|87549.7|87600.6|87550.6|87598.3|87548.3|42
1633015060000|2021-09-30 15:17:40|87445.7|87395.7|87449.2|87399.2|87454.9|87404.9|87443.7|87393.7|60
1633030590000|2021-09-30 19:36:30|87599.6|87549.6|87601.8|87551.8|87602|87552|87598.5|87548.5|38
1633015070000|2021-09-30 15:17:50|87448|87398|87420|87370|87448.1|87398.1|87420|87370|71
1633030600000|2021-09-30 19:36:40|87602|87552|87602.3|87552.3|87603.5|87553.5|87601.5|87551.5|38
1633015080000|2021-09-30 15:18:00|87420.7|87370.7|87415.9|87365.9|87421.7|87371.7|87414.4|87364.4|62
1633030610000|2021-09-30 19:36:50|87602.2|87552.2|87601.2|87551.2|87602.4|87552.4|87599.7|87549.7|38
1633015090000|2021-09-30 15:18:10|87415.7|87365.7|87419.7|87369.7|87422.2|87372.2|87415.5|87365.5|59
1633030620000|2021-09-30 19:37:00|87600.6|87550.6|87600.4|87550.4|87602.2|87552.2|87599.7|87549.7|28
1633015100000|2021-09-30 15:18:20|87419.5|87369.5|87417.1|87367.1|87419.7|87369.7|87415.6|87365.6|59
1633030630000|2021-09-30 19:37:10|87598.1|87548.1|87598.4|87548.4|87599|87549|87597.8|87547.8|41
1633015110000|2021-09-30 15:18:30|87417|87367|87412.4|87362.4|87417.5|87367.5|87411.4|87361.4|54
1633030640000|2021-09-30 19:37:20|87599|87549|87596.4|87546.4|87599.2|87549.2|87596.4|87546.4|28
1633015120000|2021-09-30 15:18:40|87412.1|87362.1|87411.7|87361.7|87413.4|87363.4|87411.2|87361.2|48
1633030650000|2021-09-30 19:37:30|87596.3|87546.3|87607|87557|87607.2|87557.2|87596.2|87546.2|43
1633015130000|2021-09-30 15:18:50|87411.5|87361.5|87403.2|87353.2|87413.4|87363.4|87402.6|87352.6|52
1633030660000|2021-09-30 19:37:40|87606.8|87556.8|87607.9|87557.9|87608.4|87558.4|87604.9|87554.9|28
1633015140000|2021-09-30 15:19:00|87403.8|87353.8|87408.9|87358.9|87410.2|87360.2|87402.1|87352.1|63
1633030670000|2021-09-30 19:37:50|87608.4|87558.4|87609.2|87559.2|87609.8|87559.8|87607.4|87557.4|34
1633015150000|2021-09-30 15:19:10|87407.4|87357.4|87406.8|87356.8|87410.1|87360.1|87403.5|87353.5|64
1633030680000|2021-09-30 19:38:00|87609.4|87559.4|87613|87563|87614.1|87564.1|87609.1|87559.1|38
1633015160000|2021-09-30 15:19:20|87406.3|87356.3|87404.6|87354.6|87406.3|87356.3|87402|87352|49
1633030690000|2021-09-30 19:38:10|87614|87564|87614.4|87564.4|87614.4|87564.4|87613.6|87563.6|24
1633015170000|2021-09-30 15:19:30|87405.1|87355.1|87431.9|87381.9|87431.9|87381.9|87404.5|87354.5|68
1633030700000|2021-09-30 19:38:20|87614.3|87564.3|87613.9|87563.9|87617.7|87567.7|87612|87562|36
1633015180000|2021-09-30 15:19:40|87430.5|87380.5|87427.4|87377.4|87434.3|87384.3|87426.4|87376.4|56
1633030710000|2021-09-30 19:38:30|87614.4|87564.4|87614|87564|87614.7|87564.7|87612.5|87562.5|24
1633015190000|2021-09-30 15:19:50|87428.3|87378.3|87426.2|87376.2|87428.6|87378.6|87424.2|87374.2|43
1633030720000|2021-09-30 19:38:40|87614.1|87564.1|87613.9|87563.9|87614.1|87564.1|87612.5|87562.5|29
1633015200000|2021-09-30 15:20:00|87424.9|87374.9|87424.1|87374.1|87429.7|87379.7|87419|87369|61
1633030730000|2021-09-30 19:38:50|87614|87564|87616.2|87566.2|87616.2|87566.2|87613.9|87563.9|27
1633015210000|2021-09-30 15:20:10|87424.2|87374.2|87427.8|87377.8|87430.7|87380.7|87422.1|87372.1|61
1633030740000|2021-09-30 19:39:00|87616.3|87566.3|87617|87567|87618.2|87568.2|87616|87566|43
1633015220000|2021-09-30 15:20:20|87428|87378|87435.5|87385.5|87439.9|87389.9|87428|87378|58
1633030750000|2021-09-30 19:39:10|87616.7|87566.7|87616.3|87566.3|87617|87567|87616.2|87566.2|20
1633030760000|2021-09-30 19:39:20|87616.2|87566.2|87619.4|87569.4|87619.4|87569.4|87615.9|87565.9|26
1633030770000|2021-09-30 19:39:30|87619.3|87569.3|87625.6|87575.6|87628|87578|87619.3|87569.3|57
1633015230000|2021-09-30 15:20:30|87436.6|87386.6|87435|87385|87439.7|87402.1|87424.2|87384.4|43
1633030780000|2021-09-30 19:39:40|87625.2|87575.2|87624.3|87574.3|87625.5|87575.5|87623.9|87573.9|40
1633030790000|2021-09-30 19:39:50|87624.6|87574.6|87622.2|87572.2|87624.6|87574.6|87621.6|87571.6|27
1633015240000|2021-09-30 15:20:40|87435.3|87385.3|87441.9|87391.9|87447.4|87397.4|87434.9|87384.9|51
1633030800000|2021-09-30 19:40:00|87622.1|87572.1|87618.1|87568.1|87623.4|87573.4|87618.1|87568.1|31
1633030810000|2021-09-30 19:40:10|87618.8|87568.8|87617.1|87567.1|87618.8|87568.8|87616.4|87566.4|37
1633030820000|2021-09-30 19:40:20|87616.8|87566.8|87617.5|87567.5|87617.8|87567.8|87616.8|87566.8|16
1633030830000|2021-09-30 19:40:30|87617.2|87567.2|87616.9|87566.9|87617.9|87567.9|87616.9|87566.9|23
1633015250000|2021-09-30 15:20:50|87441.8|87391.8|87454.3|87404.3|87457.8|87407.8|87441.6|87391.6|53
1633030840000|2021-09-30 19:40:40|87616.6|87566.6|87618.1|87568.1|87619.2|87569.2|87616.6|87566.6|28
1633015260000|2021-09-30 15:21:00|87455.8|87405.8|87460.5|87410.5|87461.1|87422.5|87445.3|87404.6|55
1633030850000|2021-09-30 19:40:50|87618.2|87568.2|87619.5|87569.5|87619.5|87569.5|87617.2|87567.2|26
1633015270000|2021-09-30 15:21:10|87460.6|87410.6|87486.1|87436.1|87487.8|87437.8|87460.3|87410.3|65
1633030860000|2021-09-30 19:41:00|87619.6|87569.6|87620.1|87570.1|87621.2|87571.2|87619.6|87569.6|32
1633015280000|2021-09-30 15:21:20|87485.7|87435.7|87476.7|87426.7|87490.6|87440.6|87476.7|87426.7|74
1633030870000|2021-09-30 19:41:10|87620.2|87570.2|87622.6|87572.6|87623.2|87573.2|87620.2|87570.2|28
1633015290000|2021-09-30 15:21:30|87479.7|87429.7|87475.3|87425.3|87479.7|87429.7|87472.4|87422.4|62
1633030880000|2021-09-30 19:41:20|87621.8|87571.8|87622.7|87572.7|87622.8|87572.8|87621.8|87571.8|31
1633030890000|2021-09-30 19:41:30|87623|87573|87625.4|87575.4|87626.8|87576.8|87622.5|87572.5|32
1633015300000|2021-09-30 15:21:40|87474.7|87424.7|87466.9|87416.9|87476.8|87426.8|87464.2|87414.2|64
1633030900000|2021-09-30 19:41:40|87625.3|87575.3|87628.3|87578.3|87628.7|87578.7|87625.3|87575.3|37
1633015310000|2021-09-30 15:21:50|87466.6|87416.6|87492.7|87442.7|87492.7|87442.7|87465.8|87415.8|66
1633030910000|2021-09-30 19:41:50|87628.2|87578.2|87628.6|87578.6|87629.1|87579.1|87627.4|87577.4|25
1633015320000|2021-09-30 15:22:00|87492.8|87442.8|87497.5|87447.5|87497.6|87447.6|87485.7|87435.7|60
1633030920000|2021-09-30 19:42:00|87628.4|87578.4|87626.5|87576.5|87628.7|87578.7|87623.6|87573.6|50
1633030930000|2021-09-30 19:42:10|87626.6|87576.6|87625.3|87575.3|87626.8|87576.8|87625.2|87575.2|36
1633015330000|2021-09-30 15:22:10|87496.8|87446.8|87496.1|87446.1|87502|87452|87493.9|87443.9|62
1633030940000|2021-09-30 19:42:20|87625.7|87575.7|87614.3|87564.3|87627|87577|87613.9|87563.9|44
1633030950000|2021-09-30 19:42:30|87614.5|87564.5|87614.8|87564.8|87617.2|87567.2|87613.9|87563.9|35
1633030960000|2021-09-30 19:42:40|87614.9|87564.9|87621.8|87571.8|87621.8|87571.8|87614.3|87564.3|32
1633030970000|2021-09-30 19:42:50|87621.6|87571.6|87623.6|87573.6|87628.2|87578.2|87620.4|87570.4|49
1633030980000|2021-09-30 19:43:00|87623.5|87573.5|87621.8|87571.8|87623.5|87573.5|87620.9|87570.9|34
1633030990000|2021-09-30 19:43:10|87622.3|87572.3|87624.2|87574.2|87625.5|87575.5|87621.2|87571.2|36
1633031000000|2021-09-30 19:43:20|87623.2|87573.2|87622.3|87572.3|87625|87575|87622.3|87572.3|21
1633031010000|2021-09-30 19:43:30|87622.4|87572.4|87619.5|87569.5|87624.8|87574.8|87619.3|87569.3|45
1633015340000|2021-09-30 15:22:20|87496.5|87446.5|87502.2|87452.2|87503.4|87453.4|87496.5|87446.5|55
1633031020000|2021-09-30 19:43:40|87619.1|87569.1|87615.3|87565.3|87619.2|87569.2|87613.7|87563.7|32
1633031030000|2021-09-30 19:43:50|87615.1|87565.1|87618|87568|87618.8|87568.8|87615.1|87565.1|35
1633015350000|2021-09-30 15:22:30|87502.4|87452.4|87515.9|87465.9|87517.8|87467.8|87499.4|87449.4|69
1633031040000|2021-09-30 19:44:00|87617.9|87567.9|87622.6|87572.6|87623.7|87573.7|87617.6|87567.6|44
1633015360000|2021-09-30 15:22:40|87514.9|87464.9|87515.1|87465.1|87518.1|87468.1|87507.1|87457.1|60
1633031050000|2021-09-30 19:44:10|87622.8|87572.8|87625.4|87575.4|87626.5|87576.5|87622.8|87572.8|44
1633015370000|2021-09-30 15:22:50|87514.2|87464.2|87518.4|87468.4|87522.3|87472.3|87513.5|87463.5|53
1633031060000|2021-09-30 19:44:20|87625.5|87575.5|87631.2|87581.2|87631.4|87581.4|87622.5|87572.5|54
1633015380000|2021-09-30 15:23:00|87518.3|87468.3|87511.2|87461.2|87518.3|87468.3|87509.3|87459.3|63
1633031070000|2021-09-30 19:44:30|87630.8|87580.8|87631.3|87581.3|87631.5|87581.5|87629.4|87579.4|43
1633015390000|2021-09-30 15:23:10|87511.5|87461.5|87519.6|87469.6|87519.6|87469.6|87511.1|87461.1|49
1633031080000|2021-09-30 19:44:40|87631.2|87581.2|87631.2|87581.2|87631.2|87581.2|87630.1|87580.1|19
1633015400000|2021-09-30 15:23:20|87519.7|87469.7|87485.9|87435.9|87519.7|87469.7|87485.7|87435.7|60
1633031090000|2021-09-30 19:44:50|87631|87581|87633.2|87583.2|87633.4|87583.4|87631|87581|30
1633015410000|2021-09-30 15:23:30|87485.8|87435.8|87481.7|87431.7|87486.1|87436.1|87481.7|87431.7|44
1633031100000|2021-09-30 19:45:00|87633.1|87583.1|87635|87585|87635.8|87585.8|87631.9|87581.9|31
1633015420000|2021-09-30 15:23:40|87480.4|87430.4|87484.4|87434.4|87485.5|87435.5|87478.5|87428.5|54
1633031110000|2021-09-30 19:45:10|87635.1|87585.1|87638.9|87588.9|87640.3|87590.3|87634.6|87584.6|50
1633015430000|2021-09-30 15:23:50|87483.8|87433.8|87482.7|87432.7|87485.6|87435.6|87476.8|87426.8|59
1633031120000|2021-09-30 19:45:20|87638.3|87588.3|87640.9|87590.9|87642.5|87592.5|87638.3|87588.3|47
1633015440000|2021-09-30 15:24:00|87484.1|87434.1|87486.9|87436.9|87488.5|87438.5|87479.7|87429.7|59
1633031130000|2021-09-30 19:45:30|87642.7|87592.7|87645.8|87595.8|87648.6|87598.6|87641.7|87591.7|55
1633015450000|2021-09-30 15:24:10|87487.5|87437.5|87481.3|87431.3|87488.8|87438.8|87480.8|87430.8|51
1633031140000|2021-09-30 19:45:40|87646.6|87596.6|87644.3|87594.3|87647.7|87597.7|87644|87594|40
1633015460000|2021-09-30 15:24:20|87482.4|87432.4|87493.7|87443.7|87494.6|87444.6|87479.4|87429.4|49
1633031150000|2021-09-30 19:45:50|87644.2|87594.2|87645.8|87595.8|87647.2|87597.2|87644.2|87594.2|31
1633015470000|2021-09-30 15:24:30|87493.9|87443.9|87489.5|87439.5|87497.8|87447.8|87488.6|87438.6|51
1633031160000|2021-09-30 19:46:00|87645.7|87595.7|87644.2|87594.2|87646.1|87596.1|87644.2|87594.2|24
1633015480000|2021-09-30 15:24:40|87490.6|87440.6|87491|87441|87492.7|87442.7|87489.8|87439.8|52
1633031170000|2021-09-30 19:46:10|87644|87594|87644.3|87594.3|87644.8|87594.8|87642.1|87592.1|45
1633015490000|2021-09-30 15:24:50|87490.7|87440.7|87498.4|87448.4|87498.9|87448.9|87490.3|87440.3|50
1633031180000|2021-09-30 19:46:20|87644.4|87594.4|87645.3|87595.3|87646.4|87596.4|87644.4|87594.4|47
1633015500000|2021-09-30 15:25:00|87498|87448|87496.3|87446.3|87499.3|87449.3|87490.1|87440.1|52
1633031190000|2021-09-30 19:46:30|87645.5|87595.5|87646.7|87596.7|87647.4|87597.4|87645.2|87595.2|49
1633015510000|2021-09-30 15:25:10|87496.9|87446.9|87495.5|87445.5|87498.6|87448.6|87494.4|87444.4|55
1633031200000|2021-09-30 19:46:40|87647.4|87597.4|87647.1|87597.1|87648.5|87598.5|87646.4|87596.4|43
1633015520000|2021-09-30 15:25:20|87495.8|87445.8|87497.3|87447.3|87498.2|87448.2|87494.4|87444.4|42
1633031210000|2021-09-30 19:46:50|87647|87597|87646.4|87596.4|87647.7|87597.7|87645.5|87595.5|28
1633015530000|2021-09-30 15:25:30|87496.1|87446.1|87496.2|87446.2|87496.4|87446.4|87493.2|87443.2|49
1633031220000|2021-09-30 19:47:00|87646.7|87596.7|87644.4|87594.4|87646.7|87596.7|87643.2|87593.2|49
1633015540000|2021-09-30 15:25:40|87496.3|87446.3|87497.1|87447.1|87499.8|87449.8|87496.3|87446.3|51
1633031230000|2021-09-30 19:47:10|87644.6|87594.6|87645.7|87595.7|87646.2|87596.2|87644.6|87594.6|33
1633015550000|2021-09-30 15:25:50|87496.9|87446.9|87475.2|87450.2|87497|87451.9|87473.4|87439.5|49
1633031240000|2021-09-30 19:47:20|87645.6|87595.6|87644.3|87594.3|87646|87596|87643.8|87593.8|35
1633015560000|2021-09-30 15:26:00|87474.1|87449.1|87493.5|87443.5|87496.6|87451.7|87474|87438.5|49
1633031250000|2021-09-30 19:47:30|87644.4|87594.4|87646.5|87596.5|87647.6|87597.6|87642.7|87592.7|52
1633015570000|2021-09-30 15:26:10|87480.2|87455.2|87503.9|87453.9|87504.6|87463.5|87480.2|87444.2|52
1633031260000|2021-09-30 19:47:40|87646.7|87596.7|87644.1|87594.1|87647.8|87597.8|87644.1|87594.1|50
1633015580000|2021-09-30 15:26:20|87504|87454|87505.8|87455.8|87508.1|87470.5|87491.8|87454|46
1633031270000|2021-09-30 19:47:50|87644.6|87594.6|87640.8|87590.8|87644.6|87594.6|87639.3|87589.3|43
1633015590000|2021-09-30 15:26:30|87493.5|87468.5|87508.8|87458.8|87508.9|87470.1|87493.5|87456.1|45
1633031280000|2021-09-30 19:48:00|87640.7|87590.7|87643.6|87593.6|87644.4|87594.4|87640.7|87590.7|44
1633015600000|2021-09-30 15:26:40|87508.6|87458.6|87500.1|87450.1|87508.6|87466.3|87483.6|87447.1|49
1633031290000|2021-09-30 19:48:10|87643.7|87593.7|87643.8|87593.8|87644.2|87594.2|87643.5|87593.5|28
1633015610000|2021-09-30 15:26:50|87499.9|87449.9|87474.8|87424.8|87499.9|87453.8|87472|87422|59
1633031300000|2021-09-30 19:48:20|87643.9|87593.9|87646.9|87596.9|87648|87598|87643.1|87593.1|60
1633015620000|2021-09-30 15:27:00|87474.9|87424.9|87472.3|87422.3|87475.7|87425.7|87472.3|87422.3|41
1633031310000|2021-09-30 19:48:30|87646.8|87596.8|87649.3|87599.3|87650.2|87600.2|87646.6|87596.6|53
1633015630000|2021-09-30 15:27:10|87472.4|87422.4|87478|87428|87478.6|87440.4|87464.8|87420.7|39
1633031320000|2021-09-30 19:48:40|87649.4|87599.4|87651.5|87601.5|87652.5|87602.5|87648.8|87598.8|48
1633031330000|2021-09-30 19:48:50|87650.1|87600.1|87653.4|87603.4|87653.5|87603.5|87650.1|87600.1|40
1633031340000|2021-09-30 19:49:00|87653.1|87603.1|87652.5|87602.5|87654.7|87604.7|87652.3|87602.3|43
1633031350000|2021-09-30 19:49:10|87652.6|87602.6|87650.1|87600.1|87653.4|87603.4|87648.6|87598.6|30
1633031360000|2021-09-30 19:49:20|87648.5|87598.5|87644.2|87594.2|87649.9|87599.9|87644.2|87594.2|58
1633031370000|2021-09-30 19:49:30|87643.4|87593.4|87644.2|87594.2|87645.4|87595.4|87642.5|87592.5|47
1633031380000|2021-09-30 19:49:40|87644.1|87594.1|87643|87593|87644.9|87594.9|87642.9|87592.9|39
1633031390000|2021-09-30 19:49:50|87643.2|87593.2|87644.1|87594.1|87644.4|87594.4|87642.8|87592.8|29
1633031400000|2021-09-30 19:50:00|87642.5|87592.5|87642.2|87592.2|87643.5|87593.5|87640.8|87590.8|54
1633031410000|2021-09-30 19:50:10|87642.7|87592.7|87643.3|87593.3|87644.2|87594.2|87642.7|87592.7|36
1633031420000|2021-09-30 19:50:20|87643.2|87593.2|87639.9|87589.9|87644.2|87594.2|87635.7|87585.7|53
1633031430000|2021-09-30 19:50:30|87640|87590|87638.2|87588.2|87642.9|87592.9|87638.1|87588.1|45
1633031440000|2021-09-30 19:50:40|87638.3|87588.3|87632.1|87582.1|87639.4|87589.4|87632.1|87582.1|56
1633031450000|2021-09-30 19:50:50|87632.2|87582.2|87626.7|87576.7|87632.2|87582.2|87626.1|87576.1|46
1633031460000|2021-09-30 19:51:00|87626.3|87576.3|87619|87569|87626.3|87576.3|87617.8|87567.8|58
1633031470000|2021-09-30 19:51:10|87618.7|87568.7|87618|87568|87619.6|87569.6|87617.6|87567.6|39
1633031480000|2021-09-30 19:51:20|87617.2|87567.2|87615.9|87565.9|87618.3|87568.3|87615.9|87565.9|31
1633031490000|2021-09-30 19:51:30|87616|87566|87617.7|87567.7|87619|87569|87616|87566|36
1633031500000|2021-09-30 19:51:40|87617.9|87567.9|87622.8|87572.8|87622.9|87572.9|87617.9|87567.9|48
1633031510000|2021-09-30 19:51:50|87622.6|87572.6|87624.7|87574.7|87625.1|87575.1|87622|87572|40
1633031520000|2021-09-30 19:52:00|87625.6|87575.6|87626.6|87576.6|87626.6|87576.6|87624.6|87574.6|44
1633015640000|2021-09-30 15:27:20|87480.3|87430.3|87480|87430|87481.3|87442.9|87467|87427.6|51
1633031530000|2021-09-30 19:52:10|87626.5|87576.5|87625.5|87575.5|87626.6|87576.6|87623.4|87573.4|43
1633031540000|2021-09-30 19:52:20|87625.6|87575.6|87622.3|87572.3|87626.8|87576.8|87622.1|87572.1|46
1633031550000|2021-09-30 19:52:30|87621.9|87571.9|87625.4|87575.4|87625.5|87575.5|87621.1|87571.1|31
1633015650000|2021-09-30 15:27:30|87480.3|87430.3|87490.5|87440.5|87495|87445|87480.2|87430.2|52
1633031560000|2021-09-30 19:52:40|87625.3|87575.3|87624.7|87574.7|87625.9|87575.9|87623.4|87573.4|36
1633031570000|2021-09-30 19:52:50|87624.6|87574.6|87624.3|87574.3|87625.1|87575.1|87623.8|87573.8|29
1633015660000|2021-09-30 15:27:40|87490.4|87440.4|87483.1|87458.1|87494.8|87458.5|87478.3|87440.1|43
1633031580000|2021-09-30 19:53:00|87624.1|87574.1|87625.2|87575.2|87625.8|87575.8|87623.9|87573.9|36
1633031590000|2021-09-30 19:53:10|87625.7|87575.7|87627.7|87577.7|87633.1|87583.1|87625|87575|52
1633031600000|2021-09-30 19:53:20|87627.9|87577.9|87626.4|87576.4|87628.1|87578.1|87624.7|87574.7|39
1633015670000|2021-09-30 15:27:50|87483|87458|87495.6|87445.6|87495.6|87458.3|87481.7|87443.3|42
1633031610000|2021-09-30 19:53:30|87626.6|87576.6|87615.7|87565.7|87626.6|87576.6|87615.4|87565.4|41
1633015680000|2021-09-30 15:28:00|87495.1|87445.1|87494.2|87444.2|87497.2|87447.2|87494|87444|42
1633031620000|2021-09-30 19:53:40|87616.4|87566.4|87616.9|87566.9|87617.4|87567.4|87615.8|87565.8|37
1633015690000|2021-09-30 15:28:10|87492.4|87442.4|87491.6|87441.6|87492.4|87442.4|87489.3|87439.3|39
1633031630000|2021-09-30 19:53:50|87617|87567|87620.5|87570.5|87620.7|87570.7|87616.7|87566.7|38
1633015700000|2021-09-30 15:28:20|87491.5|87441.5|87514.4|87464.4|87515|87465|87490.7|87440.7|55
1633031640000|2021-09-30 19:54:00|87621.1|87571.1|87623.8|87573.8|87625.5|87575.5|87620.9|87570.9|42
1633015710000|2021-09-30 15:28:30|87514.9|87464.9|87525.9|87475.9|87527.3|87477.3|87513.4|87463.4|58
1633031650000|2021-09-30 19:54:10|87623.7|87573.7|87625.9|87575.9|87626|87576|87623.4|87573.4|27
1633015720000|2021-09-30 15:28:40|87526.2|87476.2|87531.1|87481.1|87532.9|87482.9|87521.8|87471.8|60
1633031660000|2021-09-30 19:54:20|87625.8|87575.8|87626|87576|87627.1|87577.1|87625.5|87575.5|29
1633015730000|2021-09-30 15:28:50|87529.9|87479.9|87534.5|87484.5|87534.9|87484.9|87527.6|87477.6|53
1633031670000|2021-09-30 19:54:30|87626.3|87576.3|87628.3|87578.3|87629.7|87579.7|87625.8|87575.8|29
1633015740000|2021-09-30 15:29:00|87534.6|87484.6|87533.4|87483.4|87536.7|87486.7|87528.7|87478.7|62
1633031680000|2021-09-30 19:54:40|87628.8|87578.8|87629.4|87579.4|87630.3|87580.3|87628.8|87578.8|35
1633015750000|2021-09-30 15:29:10|87533.5|87483.5|87532.1|87482.1|87533.5|87483.5|87529.4|87479.4|54
1633031690000|2021-09-30 19:54:50|87629.7|87579.7|87663.6|87613.6|87663.6|87613.6|87629.7|87579.7|56
1633015760000|2021-09-30 15:29:20|87531.9|87481.9|87529.6|87479.6|87532.4|87482.4|87526.9|87476.9|57
1633031700000|2021-09-30 19:55:00|87664|87614|87661.5|87611.5|87664.5|87614.5|87659.5|87609.5|58
1633031710000|2021-09-30 19:55:10|87662|87612|87659.5|87609.5|87662|87612|87659.1|87609.1|36
1633015770000|2021-09-30 15:29:30|87529.7|87479.7|87480.2|87430.2|87535|87485|87480.2|87430.2|69
1633031720000|2021-09-30 19:55:20|87659.3|87609.3|87656.9|87606.9|87659.3|87609.3|87654.8|87604.8|52
1633031730000|2021-09-30 19:55:30|87657|87607|87655.1|87605.1|87657|87607|87652.9|87602.9|30
1633015780000|2021-09-30 15:29:40|87479.9|87429.9|87500.9|87450.9|87507.6|87457.6|87472.6|87422.6|76
1633031740000|2021-09-30 19:55:40|87655.5|87605.5|87649.9|87599.9|87656.3|87606.3|87648.1|87598.1|45
1633015790000|2021-09-30 15:29:50|87500.2|87450.2|87512.8|87462.8|87512.8|87462.8|87498.2|87448.2|63
1633031750000|2021-09-30 19:55:50|87649.8|87599.8|87629.5|87579.5|87650|87600|87629|87579|34
1633015800000|2021-09-30 15:30:00|87511.8|87461.8|87501.3|87451.3|87514|87464|87501.3|87451.3|67
1633031760000|2021-09-30 19:56:00|87629.2|87579.2|87627.6|87577.6|87629.2|87579.2|87626.5|87576.5|45
1633015810000|2021-09-30 15:30:10|87501.9|87451.9|87502.3|87452.3|87505.6|87455.6|87497.5|87447.5|60
1633031770000|2021-09-30 19:56:10|87627.7|87577.7|87625.4|87575.4|87627.9|87577.9|87625.4|87575.4|46
1633031780000|2021-09-30 19:56:20|87625.5|87575.5|87622|87572|87625.7|87575.7|87617.3|87567.3|43
1633031790000|2021-09-30 19:56:30|87621.8|87571.8|87621|87571|87623.6|87573.6|87615.3|87565.3|48
1633015820000|2021-09-30 15:30:20|87502.4|87452.4|87509|87459|87510|87460|87501.5|87451.5|66
1633031800000|2021-09-30 19:56:40|87620.9|87570.9|87613.4|87563.4|87623.4|87573.4|87613.4|87563.4|44
1633015830000|2021-09-30 15:30:30|87508.9|87458.9|87509.6|87459.6|87512.4|87462.4|87508.3|87458.3|52
1633031810000|2021-09-30 19:56:50|87613.2|87563.2|87617.1|87567.1|87617.5|87567.5|87613.2|87563.2|30
1633015840000|2021-09-30 15:30:40|87509.2|87459.2|87509.4|87459.4|87515.4|87465.4|87506.6|87456.6|61
1633031820000|2021-09-30 19:57:00|87616.6|87566.6|87615.7|87565.7|87617|87567|87614.3|87564.3|42
1633015850000|2021-09-30 15:30:50|87509.8|87459.8|87508|87458|87512.2|87462.2|87506.7|87456.7|48
1633031830000|2021-09-30 19:57:10|87615.6|87565.6|87615.7|87565.7|87616.3|87566.3|87611.2|87561.2|46
1633015860000|2021-09-30 15:31:00|87507.8|87457.8|87500.7|87450.7|87508.1|87458.1|87498.7|87448.7|56
1633031840000|2021-09-30 19:57:20|87615.4|87565.4|87613|87563|87617.8|87567.8|87611.7|87561.7|53
1633015870000|2021-09-30 15:31:10|87500.4|87450.4|87503.7|87453.7|87505.3|87455.3|87500.3|87450.3|62
1633031850000|2021-09-30 19:57:30|87613.1|87563.1|87614.7|87564.7|87616.8|87566.8|87611.5|87561.5|46
1633015880000|2021-09-30 15:31:20|87502.8|87452.8|87507.8|87457.8|87508.8|87458.8|87501.4|87451.4|64
1633031860000|2021-09-30 19:57:40|87614.1|87564.1|87614.9|87564.9|87616.2|87566.2|87614.1|87564.1|37
1633015890000|2021-09-30 15:31:30|87507.5|87457.5|87502.7|87452.7|87507.9|87457.9|87502.3|87452.3|48
1633031870000|2021-09-30 19:57:50|87615|87565|87604.4|87554.4|87615.2|87565.2|87604.2|87554.2|46
1633031880000|2021-09-30 19:58:00|87603.5|87553.5|87586.8|87536.8|87607.1|87557.1|87582.1|87532.1|71
1633031890000|2021-09-30 19:58:10|87586.7|87536.7|87574.3|87524.3|87595.3|87545.3|87573.6|87523.6|64
1633031900000|2021-09-30 19:58:20|87574.1|87524.1|87543.9|87493.9|87578.8|87528.8|87541.7|87491.7|56
1633015900000|2021-09-30 15:31:40|87500.3|87450.3|87504.5|87454.5|87505.5|87455.5|87500.3|87450.3|40
1633031910000|2021-09-30 19:58:30|87546.3|87496.3|87555.5|87505.5|87557.1|87507.1|87546.3|87496.3|70
1633015910000|2021-09-30 15:31:50|87504.3|87454.3|87517.1|87467.1|87518.9|87468.9|87504.3|87454.3|50
1633031920000|2021-09-30 19:58:40|87555.1|87505.1|87561.6|87511.6|87562.6|87512.6|87554.3|87504.3|63
1633015920000|2021-09-30 15:32:00|87517.3|87467.3|87519|87469|87521.4|87471.4|87516.9|87466.9|47
1633031930000|2021-09-30 19:58:50|87561.4|87511.4|87573.5|87523.5|87574.7|87524.7|87551.8|87501.8|58
1633015930000|2021-09-30 15:32:10|87520.5|87470.5|87520.5|87470.5|87526.1|87476.1|87520.5|87470.5|53
1633031940000|2021-09-30 19:59:00|87573.7|87523.7|87572.7|87522.7|87574.9|87524.9|87564.4|87514.4|65
1633015940000|2021-09-30 15:32:20|87520.9|87470.9|87515.2|87465.2|87520.9|87470.9|87515.2|87465.2|46
1633031950000|2021-09-30 19:59:10|87572.9|87522.9|87566.6|87516.6|87576.8|87526.8|87565.5|87515.5|70
1633015950000|2021-09-30 15:32:30|87515.8|87465.8|87515.2|87465.2|87515.9|87465.9|87514.8|87464.8|48
1633031960000|2021-09-30 19:59:20|87566.3|87516.3|87564.2|87514.2|87568.3|87518.3|87564.2|87514.2|57
1633015960000|2021-09-30 15:32:40|87514.9|87464.9|87520|87470|87520.7|87470.7|87514.2|87464.2|40
1633031970000|2021-09-30 19:59:30|87564.6|87514.6|87561.5|87511.5|87570|87520|87556.3|87506.3|73
1633015970000|2021-09-30 15:32:50|87520.4|87470.4|87523.6|87473.6|87534|87484|87519.4|87469.4|71
1633031980000|2021-09-30 19:59:40|87561.1|87511.1|87539.3|87489.3|87561.1|87511.1|87535.4|87485.4|63
1633015980000|2021-09-30 15:33:00|87526.7|87476.7|87522.3|87472.3|87526.7|87476.7|87520.8|87470.8|60
1633031990000|2021-09-30 19:59:50|87539.1|87489.1|87548.7|87498.7|87549.3|87499.3|87537.1|87487.1|74
1633015990000|2021-09-30 15:33:10|87522.6|87472.6|87521.2|87471.2|87527.4|87477.4|87521.2|87471.2|57
1633032000000|2021-09-30 20:00:00|87548.4|87498.4|87548|87498|87550|87500|87544.9|87494.9|59
1633016000000|2021-09-30 15:33:20|87521.8|87471.8|87517.5|87467.5|87523.4|87473.4|87516.9|87466.9|54
1633032010000|2021-09-30 20:00:10|87547.6|87497.6|87549|87499|87549.9|87499.9|87547.6|87497.6|36
1633016010000|2021-09-30 15:33:30|87517.6|87467.6|87513.1|87463.1|87518.8|87468.8|87513.1|87463.1|45
1633032020000|2021-09-30 20:00:20|87548.9|87498.9|87543.9|87493.9|87549.7|87499.7|87542.1|87492.1|49
1633016020000|2021-09-30 15:33:40|87513.2|87463.2|87520.7|87470.7|87521|87471|87511.6|87461.6|50
1633032030000|2021-09-30 20:00:30|87544.7|87494.7|87534.1|87484.1|87545.4|87495.4|87533.8|87483.8|47
1633016030000|2021-09-30 15:33:50|87520.8|87470.8|87519.6|87469.6|87523.9|87473.9|87518.8|87468.8|53
1633032040000|2021-09-30 20:00:40|87534|87484|87533.5|87483.5|87535|87485|87531.3|87481.3|58
1633016040000|2021-09-30 15:34:00|87520.8|87470.8|87518.3|87468.3|87520.9|87470.9|87515.9|87465.9|55
1633032050000|2021-09-30 20:00:50|87534.4|87484.4|87534|87484|87535.3|87485.3|87530.9|87480.9|51
1633016050000|2021-09-30 15:34:10|87518.9|87468.9|87521|87471|87522.9|87472.9|87516.8|87466.8|49
1633032060000|2021-09-30 20:01:00|87534.2|87484.2|87536|87486|87536.1|87486.1|87532.6|87482.6|50
1633016060000|2021-09-30 15:34:20|87519.4|87469.4|87525.7|87475.7|87525.7|87475.7|87517.9|87467.9|53
1633032070000|2021-09-30 20:01:10|87535.9|87485.9|87542.4|87492.4|87543.5|87493.5|87534.4|87484.4|32
1633016070000|2021-09-30 15:34:30|87525.3|87475.3|87528.4|87478.4|87530.7|87480.7|87524.6|87474.6|59
1633032080000|2021-09-30 20:01:20|87540.5|87490.5|87558|87508|87558.5|87508.5|87540.5|87490.5|53
1633016080000|2021-09-30 15:34:40|87528.1|87478.1|87534.1|87484.1|87534.1|87484.1|87528.1|87478.1|54
1633032090000|2021-09-30 20:01:30|87559.2|87509.2|87566.7|87516.7|87566.7|87516.7|87559.2|87509.2|47
1633016090000|2021-09-30 15:34:50|87534|87484|87527.6|87477.6|87534.5|87484.5|87525.5|87475.5|56
1633032100000|2021-09-30 20:01:40|87567.1|87517.1|87575.1|87525.1|87579.6|87529.6|87566.4|87516.4|57
1633032110000|2021-09-30 20:01:50|87574.9|87524.9|87578|87528|87581.1|87531.1|87574.2|87524.2|43
1633032120000|2021-09-30 20:02:00|87578.7|87528.7|87580.7|87530.7|87581.9|87531.9|87577.5|87527.5|48
1633032130000|2021-09-30 20:02:10|87580.3|87530.3|87584.4|87534.4|87584.4|87534.4|87580|87530|38
1633016100000|2021-09-30 15:35:00|87527.7|87477.7|87534|87484|87536.9|87498.7|87518.9|87477.7|60
1633032140000|2021-09-30 20:02:20|87584.2|87534.2|87588.2|87538.2|87588.8|87538.8|87583.3|87533.3|48
1633032150000|2021-09-30 20:02:30|87587.8|87537.8|87586.8|87536.8|87588.8|87538.8|87583.7|87533.7|35
1633016110000|2021-09-30 15:35:10|87534.1|87484.1|87533.3|87483.3|87535.3|87496.3|87519.5|87479.4|53
1633032160000|2021-09-30 20:02:40|87585.4|87535.4|87584|87534|87586.2|87536.2|87582.2|87532.2|43
1633016120000|2021-09-30 15:35:20|87532.9|87482.9|87531.2|87481.2|87535.4|87485.4|87525.8|87475.8|66
1633032170000|2021-09-30 20:02:50|87584.5|87534.5|87582.9|87532.9|87585|87535|87582.6|87532.6|29
1633016130000|2021-09-30 15:35:30|87531.1|87481.1|87529.6|87479.6|87531.1|87481.1|87528.8|87478.8|50
1633032180000|2021-09-30 20:03:00|87582.6|87532.6|87583.6|87533.6|87585.2|87535.2|87582.3|87532.3|44
1633016140000|2021-09-30 15:35:40|87530.1|87480.1|87527.4|87477.4|87531.7|87481.7|87526.4|87476.4|47
1633032190000|2021-09-30 20:03:10|87584.9|87534.9|87585.1|87535.1|87586.6|87536.6|87583.5|87533.5|43
1633016150000|2021-09-30 15:35:50|87527.1|87477.1|87527.5|87477.5|87528|87478|87523.1|87473.1|56
1633032200000|2021-09-30 20:03:20|87584.8|87534.8|87581.8|87531.8|87585.8|87535.8|87580|87530|33
1633016160000|2021-09-30 15:36:00|87527.4|87477.4|87544.3|87494.3|87546.5|87497.7|87520.7|87477|66
1633032210000|2021-09-30 20:03:30|87582.4|87532.4|87581.1|87531.1|87582.4|87532.4|87579.9|87529.9|29
1633016170000|2021-09-30 15:36:10|87544.1|87494.1|87548.2|87498.2|87549|87499|87544.1|87494.1|54
1633032220000|2021-09-30 20:03:40|87580.7|87530.7|87582.1|87532.1|87583|87533|87579.8|87529.8|25
1633016180000|2021-09-30 15:36:20|87548.4|87498.4|87529.1|87504.1|87550.3|87505.4|87525|87497.4|56
1633032230000|2021-09-30 20:03:50|87581.5|87531.5|87580.1|87530.1|87581.5|87531.5|87579.7|87529.7|16
1633016190000|2021-09-30 15:36:30|87528.5|87503.5|87570.4|87520.4|87574.9|87524.9|87527.7|87502.7|68
1633032240000|2021-09-30 20:04:00|87579.8|87529.8|87576.1|87526.1|87580.3|87530.3|87575.1|87525.1|46
1633016200000|2021-09-30 15:36:40|87569.9|87519.9|87577.5|87527.5|87579.7|87529.7|87569.9|87519.9|70
1633032250000|2021-09-30 20:04:10|87576|87526|87573.5|87523.5|87577.1|87527.1|87573.5|87523.5|40
1633016210000|2021-09-30 15:36:50|87578|87528|87582.3|87532.3|87584.1|87534.1|87574.4|87524.4|65
1633032260000|2021-09-30 20:04:20|87573.8|87523.8|87574.9|87524.9|87576.4|87526.4|87570.8|87520.8|38
1633016220000|2021-09-30 15:37:00|87582.7|87532.7|87582.7|87532.7|87584|87534|87580.5|87530.5|56
1633032270000|2021-09-30 20:04:30|87576.3|87526.3|87579.7|87529.7|87581|87531|87574.1|87524.1|29
1633016230000|2021-09-30 15:37:10|87582.9|87532.9|87580.8|87530.8|87584.7|87534.7|87578.1|87528.1|65
1633032280000|2021-09-30 20:04:40|87580.3|87530.3|87581.4|87531.4|87582.2|87532.2|87579.9|87529.9|20
1633016240000|2021-09-30 15:37:20|87580.5|87530.5|87583.4|87533.4|87584.8|87534.8|87577.7|87527.7|69
1633032290000|2021-09-30 20:04:50|87581.5|87531.5|87588.9|87538.9|87588.9|87538.9|87580.6|87530.6|27
1633016250000|2021-09-30 15:37:30|87582.8|87532.8|87586.9|87536.9|87587.8|87547.9|87571.3|87527.5|64
1633032300000|2021-09-30 20:05:00|87588.3|87538.3|87586.7|87536.7|87589.3|87539.3|87586.3|87536.3|25
1633016260000|2021-09-30 15:37:40|87587.1|87537.1|87600.9|87550.9|87608|87558|87586.1|87536.1|67
1633032310000|2021-09-30 20:05:10|87587.5|87537.5|87587.5|87537.5|87587.7|87537.7|87587.2|87537.2|10
1633016270000|2021-09-30 15:37:50|87602|87552|87595.5|87545.5|87602.4|87552.4|87595.3|87545.3|65
1633032320000|2021-09-30 20:05:20|87586.5|87536.5|87587.4|87537.4|87588.8|87538.8|87585.2|87535.2|19
1633016280000|2021-09-30 15:38:00|87594.4|87544.4|87596.3|87546.3|87598.7|87548.7|87593.3|87543.3|64
1633032330000|2021-09-30 20:05:30|87587.8|87537.8|87586.9|87536.9|87590.6|87540.6|87585.5|87535.5|32
1633016290000|2021-09-30 15:38:10|87596.2|87546.2|87603.7|87553.7|87604.4|87554.4|87594.6|87544.6|60
1633032340000|2021-09-30 20:05:40|87586.3|87536.3|87590.7|87540.7|87592.1|87542.1|87584.7|87534.7|42
1633016300000|2021-09-30 15:38:20|87603.5|87553.5|87612.5|87562.5|87612.6|87562.6|87603.5|87553.5|54
1633032350000|2021-09-30 20:05:50|87592.2|87542.2|87590.7|87540.7|87595.2|87545.2|87590.7|87540.7|28
1633016310000|2021-09-30 15:38:30|87612.4|87562.4|87610|87560|87613.8|87563.8|87609.1|87559.1|47
1633032360000|2021-09-30 20:06:00|87590.8|87540.8|87594.7|87544.7|87595.8|87545.8|87590.4|87540.4|23
1633016320000|2021-09-30 15:38:40|87610.3|87560.3|87600.3|87550.3|87610.3|87560.3|87600.3|87550.3|48
1633032370000|2021-09-30 20:06:10|87595.2|87545.2|87594.5|87544.5|87595.8|87545.8|87593.2|87543.2|20
1633016330000|2021-09-30 15:38:50|87598.7|87548.7|87603.4|87553.4|87603.4|87553.4|87593.3|87543.3|60
1633032380000|2021-09-30 20:06:20|87594.3|87544.3|87593.7|87543.7|87596|87546|87593.2|87543.2|33
1633016340000|2021-09-30 15:39:00|87604|87554|87609.6|87559.6|87611.3|87561.3|87604|87554|61
1633032390000|2021-09-30 20:06:30|87596.3|87546.3|87593.9|87543.9|87596.3|87546.3|87593.2|87543.2|23
1633016350000|2021-09-30 15:39:10|87610.8|87560.8|87618.2|87568.2|87618.2|87568.2|87608.2|87558.2|57
1633032400000|2021-09-30 20:06:40|87593.8|87543.8|87588.4|87538.4|87593.8|87543.8|87588.4|87538.4|31
1633016360000|2021-09-30 15:39:20|87617.8|87567.8|87620|87570|87622.4|87572.4|87617|87567|61
1633032410000|2021-09-30 20:06:50|87588|87538|87587.2|87537.2|87589.6|87539.6|87585.9|87535.9|40
1633016370000|2021-09-30 15:39:30|87620.4|87570.4|87577.1|87527.1|87625.5|87575.5|87577.1|87527.1|64
1633032420000|2021-09-30 20:07:00|87587.3|87537.3|87584.5|87534.5|87587.3|87537.3|87584.4|87534.4|19
1633016380000|2021-09-30 15:39:40|87577.5|87527.5|87554.2|87504.2|87579|87529|87551.4|87501.4|64
1633032430000|2021-09-30 20:07:10|87584.6|87534.6|87583.7|87533.7|87584.7|87534.7|87582.5|87532.5|12
1633016390000|2021-09-30 15:39:50|87554.1|87504.1|87565.4|87515.4|87567.3|87517.3|87554|87504|66
1633032440000|2021-09-30 20:07:20|87583.9|87533.9|87589.1|87539.1|87589.7|87539.7|87583.9|87533.9|29
1633032450000|2021-09-30 20:07:30|87590|87540|87597.4|87547.4|87598.6|87548.6|87590|87540|44
1633032460000|2021-09-30 20:07:40|87596.5|87546.5|87602.1|87552.1|87603.2|87553.2|87596.5|87546.5|33
1633032470000|2021-09-30 20:07:50|87602.4|87552.4|87601.6|87551.6|87607.2|87557.2|87601.6|87551.6|39
1633032480000|2021-09-30 20:08:00|87602.1|87552.1|87601.3|87551.3|87602.6|87552.6|87601.3|87551.3|22
1633016400000|2021-09-30 15:40:00|87564.8|87514.8|87577.8|87527.8|87577.9|87527.9|87564.8|87514.8|66
1633032490000|2021-09-30 20:08:10|87601.5|87551.5|87607.6|87557.6|87608.8|87558.8|87601.5|87551.5|30
1633016410000|2021-09-30 15:40:10|87578.7|87528.7|87575.5|87525.5|87580.9|87530.9|87572.3|87522.3|60
1633032500000|2021-09-30 20:08:20|87609.1|87559.1|87607.5|87557.5|87609.1|87559.1|87606.4|87556.4|27
1633016420000|2021-09-30 15:40:20|87576.2|87526.2|87575.9|87525.9|87579|87529|87572.8|87522.8|64
1633032510000|2021-09-30 20:08:30|87608.7|87558.7|87607.7|87557.7|87608.7|87558.7|87606.5|87556.5|16
1633016430000|2021-09-30 15:40:30|87577.7|87527.7|87573.3|87523.3|87578.3|87528.3|87571.8|87521.8|60
1633032520000|2021-09-30 20:08:40|87607.6|87557.6|87608|87558|87609.2|87559.2|87607.5|87557.5|15
1633016440000|2021-09-30 15:40:40|87573.6|87523.6|87566.5|87516.5|87576.5|87526.5|87566.5|87516.5|62
1633032530000|2021-09-30 20:08:50|87608.2|87558.2|87609.2|87559.2|87610.9|87560.9|87604.7|87554.7|32
1633016450000|2021-09-30 15:40:50|87566.8|87516.8|87550.9|87500.9|87567.3|87517.3|87547.8|87497.8|61
1633032540000|2021-09-30 20:09:00|87608.8|87558.8|87608.6|87558.6|87610.3|87560.3|87608.3|87558.3|30
1633016460000|2021-09-30 15:41:00|87550.6|87500.6|87551.7|87501.7|87551.7|87501.7|87545.9|87495.9|44
1633032550000|2021-09-30 20:09:10|87608.7|87558.7|87610|87560|87610.8|87560.8|87608.7|87558.7|26
1633016470000|2021-09-30 15:41:10|87551.4|87501.4|87546|87496|87553.1|87503.1|87543.8|87493.8|46
1633032560000|2021-09-30 20:09:20|87609.5|87559.5|87631.6|87581.6|87632.9|87582.9|87609.5|87559.5|64
1633016480000|2021-09-30 15:41:20|87546.1|87496.1|87555.9|87505.9|87556|87506|87545|87495|48
1633032570000|2021-09-30 20:09:30|87631|87581|87643.7|87593.7|87644.8|87594.8|87630.2|87580.2|52
1633016490000|2021-09-30 15:41:30|87555.7|87505.7|87561.1|87511.1|87567|87517|87555.3|87505.3|50
1633032580000|2021-09-30 20:09:40|87643.1|87593.1|87662.5|87612.5|87664.3|87614.3|87642.5|87592.5|60
1633016500000|2021-09-30 15:41:40|87561.3|87511.3|87568.9|87518.9|87569.7|87519.7|87560.7|87510.7|44
1633032590000|2021-09-30 20:09:50|87662.3|87612.3|87658.9|87608.9|87666|87616|87658.4|87608.4|53
1633016510000|2021-09-30 15:41:50|87569.5|87519.5|87573.8|87523.8|87574.2|87524.2|87568|87518|53
1633032600000|2021-09-30 20:10:00|87658.4|87608.4|87646|87596|87659.7|87609.7|87645.4|87595.4|58
1633016520000|2021-09-30 15:42:00|87574.2|87524.2|87573.2|87523.2|87574.2|87524.2|87568.7|87518.7|55
1633032610000|2021-09-30 20:10:10|87645.8|87595.8|87639.4|87589.4|87646.7|87596.7|87638.1|87588.1|43
1633016530000|2021-09-30 15:42:10|87572.1|87522.1|87580|87530|87581.3|87531.3|87572.1|87522.1|47
1633032620000|2021-09-30 20:10:20|87639.2|87589.2|87638.6|87588.6|87639.2|87589.2|87633.6|87583.6|36
1633016540000|2021-09-30 15:42:20|87578.8|87528.8|87581|87531|87582.5|87532.5|87578.5|87528.5|44
1633032630000|2021-09-30 20:10:30|87638.3|87588.3|87637.7|87587.7|87638.5|87588.5|87632.7|87582.7|40
1633016550000|2021-09-30 15:42:30|87579.9|87529.9|87586.7|87536.7|87586.7|87547.7|87571|87529.9|46
1633032640000|2021-09-30 20:10:40|87638|87588|87645.8|87595.8|87646.1|87596.1|87637.6|87587.6|46
1633016560000|2021-09-30 15:42:40|87584.6|87534.6|87582.9|87532.9|87587.2|87549|87567|87528.8|55
1633032650000|2021-09-30 20:10:50|87646|87596|87635|87585|87647.4|87597.4|87633.6|87583.6|60
1633016570000|2021-09-30 15:42:50|87582.5|87532.5|87588.2|87538.2|87592.7|87548.5|87573.5|87532.5|50
1633032660000|2021-09-30 20:11:00|87635.1|87585.1|87633.9|87583.9|87636.6|87586.6|87633.7|87583.7|43
1633016580000|2021-09-30 15:43:00|87589.1|87539.1|87596.2|87546.2|87596.7|87558.7|87577.8|87537.2|54
1633032670000|2021-09-30 20:11:10|87634.4|87584.4|87633.1|87583.1|87635|87585|87631.7|87581.7|29
1633016590000|2021-09-30 15:43:10|87596|87546|87597|87547|87599.1|87549.1|87593.9|87543.9|52
1633032680000|2021-09-30 20:11:20|87633|87583|87645.3|87595.3|87646.7|87596.7|87632.7|87582.7|45
1633016600000|2021-09-30 15:43:20|87598|87548|87587.3|87562.3|87601.4|87563.1|87584.2|87547.7|46
1633032690000|2021-09-30 20:11:30|87644.1|87594.1|87643.9|87593.9|87646.8|87596.8|87643.1|87593.1|42
1633016610000|2021-09-30 15:43:30|87587.8|87562.8|87599.7|87549.7|87602.7|87566.1|87582.7|87545.8|57
1633032700000|2021-09-30 20:11:40|87644|87594|87647.4|87597.4|87647.7|87597.7|87643.1|87593.1|34
1633016620000|2021-09-30 15:43:40|87599.1|87549.1|87586.9|87561.9|87600.7|87563.2|87586.4|87546.7|60
1633032710000|2021-09-30 20:11:50|87646.3|87596.3|87645.9|87595.9|87650|87600|87643|87593|32
1633016630000|2021-09-30 15:43:50|87586.6|87561.6|87594.8|87544.8|87596|87561.6|87583.8|87536.1|58
1633032720000|2021-09-30 20:12:00|87646.1|87596.1|87647.2|87597.2|87648|87598|87644.6|87594.6|35
1633016640000|2021-09-30 15:44:00|87593.7|87543.7|87580.1|87555.1|87597.9|87557.1|87577.3|87542.8|57
1633032730000|2021-09-30 20:12:10|87648.3|87598.3|87646.2|87596.2|87649.5|87599.5|87646.2|87596.2|18
1633016650000|2021-09-30 15:44:10|87580.2|87555.2|87598.7|87548.7|87599.6|87555.8|87578.9|87541.9|48
1633032740000|2021-09-30 20:12:20|87646.8|87596.8|87648.6|87598.6|87650.5|87600.5|87646.3|87596.3|26
1633032750000|2021-09-30 20:12:30|87648.3|87598.3|87649.5|87599.5|87653.5|87603.5|87648.3|87598.3|36
1633032760000|2021-09-30 20:12:40|87649.3|87599.3|87651.2|87601.2|87651.2|87601.2|87649.3|87599.3|13
1633032770000|2021-09-30 20:12:50|87650.9|87600.9|87651.3|87601.3|87651.5|87601.5|87650.5|87600.5|20
1633032780000|2021-09-30 20:13:00|87650.3|87600.3|87650.8|87600.8|87651.3|87601.3|87650.3|87600.3|15
1633016660000|2021-09-30 15:44:20|87599.2|87549.2|87599.4|87549.4|87601.3|87551.3|87596.9|87546.9|47
1633032790000|2021-09-30 20:13:10|87651.4|87601.4|87651.4|87601.4|87652.1|87602.1|87651|87601|18
1633016670000|2021-09-30 15:44:30|87599.5|87549.5|87597.5|87547.5|87603.9|87553.9|87597.2|87547.2|57
1633032800000|2021-09-30 20:13:20|87651.3|87601.3|87654.4|87604.4|87654.4|87604.4|87651.3|87601.3|30
1633016680000|2021-09-30 15:44:40|87597.4|87547.4|87598.2|87548.2|87600.7|87550.7|87596.2|87546.2|48
1633032810000|2021-09-30 20:13:30|87654.6|87604.6|87660.3|87610.3|87660.3|87610.3|87653.3|87603.3|51
1633016690000|2021-09-30 15:44:50|87598.7|87548.7|87598.6|87548.6|87603.9|87553.9|87598.6|87548.6|39
1633032820000|2021-09-30 20:13:40|87660.2|87610.2|87661.9|87611.9|87663.6|87613.6|87659.9|87609.9|27
1633016700000|2021-09-30 15:45:00|87603|87553|87605.2|87555.2|87606.6|87556.6|87598.2|87548.2|61
1633032830000|2021-09-30 20:13:50|87662.6|87612.6|87662.5|87612.5|87663.6|87613.6|87661.3|87611.3|38
1633016710000|2021-09-30 15:45:10|87605.4|87555.4|87612|87562|87614.3|87564.3|87603.5|87553.5|53
1633032840000|2021-09-30 20:14:00|87663.1|87613.1|87663.9|87613.9|87664|87614|87662.4|87612.4|22
1633016720000|2021-09-30 15:45:20|87611.8|87561.8|87614.8|87564.8|87617.1|87567.1|87611.8|87561.8|55
1633032850000|2021-09-30 20:14:10|87663.7|87613.7|87666.1|87616.1|87667.9|87617.9|87663.2|87613.2|39
1633016730000|2021-09-30 15:45:30|87614.5|87564.5|87612.4|87562.4|87614.7|87564.7|87610.5|87560.5|59
1633032860000|2021-09-30 20:14:20|87665.9|87615.9|87665.2|87615.2|87665.9|87615.9|87665|87615|22
1633016740000|2021-09-30 15:45:40|87612.3|87562.3|87611.3|87561.3|87612.3|87562.3|87607.5|87557.5|49
1633032870000|2021-09-30 20:14:30|87665.8|87615.8|87664.3|87614.3|87666.7|87616.7|87664.2|87614.2|32
1633016750000|2021-09-30 15:45:50|87611|87561|87614.8|87564.8|87616.7|87566.7|87610.8|87560.8|50
1633032880000|2021-09-30 20:14:40|87664.1|87614.1|87658|87608|87665.1|87615.1|87657.7|87607.7|37
1633016760000|2021-09-30 15:46:00|87614.5|87564.5|87615.9|87565.9|87616|87566|87611.6|87561.6|49
1633032890000|2021-09-30 20:14:50|87658.5|87608.5|87658|87608|87659.1|87609.1|87657.8|87607.8|30
1633016770000|2021-09-30 15:46:10|87615.2|87565.2|87606.8|87556.8|87616|87566|87606.3|87556.3|53
1633032900000|2021-09-30 20:15:00|87658.5|87608.5|87659.5|87609.5|87659.9|87609.9|87658.3|87608.3|23
1633016780000|2021-09-30 15:46:20|87605.8|87555.8|87629.2|87579.2|87629.2|87579.2|87605.8|87555.8|61
1633032910000|2021-09-30 20:15:10|87659.6|87609.6|87659.5|87609.5|87659.6|87609.6|87657.4|87607.4|22
1633016790000|2021-09-30 15:46:30|87627.6|87577.6|87630.6|87580.6|87632.9|87582.9|87619.4|87569.4|57
1633032920000|2021-09-30 20:15:20|87659.1|87609.1|87658.7|87608.7|87659.3|87609.3|87658.1|87608.1|18
1633016800000|2021-09-30 15:46:40|87630.5|87580.5|87635.1|87585.1|87637|87587|87629.1|87579.1|63
1633032930000|2021-09-30 20:15:30|87659|87609|87659.4|87609.4|87659.5|87609.5|87658.5|87608.5|17
1633016810000|2021-09-30 15:46:50|87634.2|87584.2|87639.2|87589.2|87639.2|87589.2|87633.9|87583.9|54
1633032940000|2021-09-30 20:15:40|87659.5|87609.5|87658.6|87608.6|87659.8|87609.8|87658.6|87608.6|8
1633016820000|2021-09-30 15:47:00|87639.9|87589.9|87638.4|87588.4|87640.3|87590.3|87635.9|87585.9|53
1633032950000|2021-09-30 20:15:50|87658.5|87608.5|87660.4|87610.4|87660.9|87610.9|87658.5|87608.5|18
1633016830000|2021-09-30 15:47:10|87638.6|87588.6|87647|87597|87647.7|87597.7|87635.7|87585.7|46
1633032960000|2021-09-30 20:16:00|87660.5|87610.5|87659.8|87609.8|87660.5|87610.5|87659.6|87609.6|20
1633016840000|2021-09-30 15:47:20|87644.5|87594.5|87649.3|87599.3|87656.3|87606.3|87644.5|87594.5|59
1633032970000|2021-09-30 20:16:10|87659.7|87609.7|87659.6|87609.6|87660.1|87610.1|87659|87609|21
1633016850000|2021-09-30 15:47:30|87650.2|87600.2|87656|87606|87658.1|87608.1|87649.1|87599.1|59
1633032980000|2021-09-30 20:16:20|87659.8|87609.8|87656.1|87606.1|87659.8|87609.8|87655.5|87605.5|24
1633032990000|2021-09-30 20:16:30|87656.2|87606.2|87659|87609|87659.2|87609.2|87656.2|87606.2|20
1633033000000|2021-09-30 20:16:40|87658.9|87608.9|87658.5|87608.5|87659.4|87609.4|87658.5|87608.5|20
1633016860000|2021-09-30 15:47:40|87655.4|87605.4|87660.7|87610.7|87667.5|87617.5|87653.7|87603.7|63
1633033010000|2021-09-30 20:16:50|87658.6|87608.6|87654.9|87604.9|87658.6|87608.6|87652.7|87602.7|29
1633016870000|2021-09-30 15:47:50|87662.1|87612.1|87666.2|87616.2|87669.2|87619.2|87662.1|87612.1|57
1633033020000|2021-09-30 20:17:00|87655.5|87605.5|87657.4|87607.4|87657.5|87607.5|87655.5|87605.5|23
1633016880000|2021-09-30 15:48:00|87665.4|87615.4|87664.1|87614.1|87669.1|87619.1|87664|87614|57
1633033030000|2021-09-30 20:17:10|87657.3|87607.3|87657.6|87607.6|87658.5|87608.5|87655.2|87605.2|16
1633016890000|2021-09-30 15:48:10|87664.4|87614.4|87662|87612|87668.5|87618.5|87661.1|87611.1|55
1633033040000|2021-09-30 20:17:20|87657|87607|87656|87606|87657|87607|87655.1|87605.1|24
1633016900000|2021-09-30 15:48:20|87661.9|87611.9|87663.3|87613.3|87663.6|87613.6|87653.3|87603.3|62
1633033050000|2021-09-30 20:17:30|87656.4|87606.4|87655.4|87605.4|87656.5|87606.5|87655.3|87605.3|16
1633016910000|2021-09-30 15:48:30|87663.2|87613.2|87662.9|87612.9|87664.3|87614.3|87659.2|87609.2|51
1633033060000|2021-09-30 20:17:40|87655.6|87605.6|87656.9|87606.9|87657.6|87607.6|87655.6|87605.6|34
1633033070000|2021-09-30 20:17:50|87658.2|87608.2|87653.1|87603.1|87658.2|87608.2|87652.3|87602.3|19
1633016920000|2021-09-30 15:48:40|87661.6|87611.6|87663.5|87613.5|87666.4|87616.4|87659.8|87609.8|51
1633033080000|2021-09-30 20:18:00|87651.8|87601.8|87646.8|87596.8|87653.7|87603.7|87646.7|87596.7|27
1633016930000|2021-09-30 15:48:50|87663.4|87613.4|87666.6|87616.6|87666.6|87616.6|87662.9|87612.9|53
1633033090000|2021-09-30 20:18:10|87646.4|87596.4|87644.4|87594.4|87648.1|87598.1|87643.9|87593.9|38
1633033100000|2021-09-30 20:18:20|87644.3|87594.3|87641.9|87591.9|87644.5|87594.5|87641.7|87591.7|37
1633033110000|2021-09-30 20:18:30|87642.1|87592.1|87641.5|87591.5|87642.9|87592.9|87641.5|87591.5|26
1633033120000|2021-09-30 20:18:40|87642.2|87592.2|87634.6|87584.6|87642.4|87592.4|87634.4|87584.4|43
1633033130000|2021-09-30 20:18:50|87634.4|87584.4|87630.7|87580.7|87634.7|87584.7|87630.4|87580.4|32
1633016940000|2021-09-30 15:49:00|87666.2|87616.2|87668.1|87618.1|87670|87620|87665.4|87615.4|65
1633033140000|2021-09-30 20:19:00|87630.2|87580.2|87628.1|87578.1|87630.8|87580.8|87627.7|87577.7|30
1633033150000|2021-09-30 20:19:10|87627.8|87577.8|87611.5|87561.5|87627.8|87577.8|87609.1|87559.1|43
1633016950000|2021-09-30 15:49:10|87667.9|87617.9|87665.8|87615.8|87673.3|87623.3|87664|87614|65
1633033160000|2021-09-30 20:19:20|87611.8|87561.8|87610.8|87560.8|87612.9|87562.9|87609.6|87559.6|28
1633016960000|2021-09-30 15:49:20|87669.9|87619.9|87661.9|87611.9|87669.9|87619.9|87657|87607|59
1633033170000|2021-09-30 20:19:30|87610.4|87560.4|87608|87558|87613.4|87563.4|87607.4|87557.4|39
1633016970000|2021-09-30 15:49:30|87662.7|87612.7|87650.9|87600.9|87662.8|87618.1|87642.7|87600.9|54
1633033180000|2021-09-30 20:19:40|87608.5|87558.5|87606.2|87556.2|87608.5|87558.5|87606.1|87556.1|23
1633016980000|2021-09-30 15:49:40|87651.7|87601.7|87644.9|87594.9|87652|87602|87643.7|87593.7|56
1633033190000|2021-09-30 20:19:50|87606.3|87556.3|87606.8|87556.8|87607.4|87557.4|87605.8|87555.8|28
1633016990000|2021-09-30 15:49:50|87643.6|87593.6|87644.4|87594.4|87648.9|87598.9|87641.6|87591.6|62
1633033200000|2021-09-30 20:20:00|87605.8|87555.8|87599.4|87549.4|87605.8|87555.8|87599.4|87549.4|31
1633017000000|2021-09-30 15:50:00|87643.3|87593.3|87636.2|87586.2|87648.3|87605.3|87629.9|87585.9|63
1633033210000|2021-09-30 20:20:10|87599.3|87549.3|87599.7|87549.7|87602.8|87552.8|87598.4|87548.4|51
1633017010000|2021-09-30 15:50:10|87635.9|87585.9|87632.1|87582.1|87637.8|87587.8|87631.4|87581.4|53
1633033220000|2021-09-30 20:20:20|87599.8|87549.8|87600.5|87550.5|87601.7|87551.7|87598.1|87548.1|41
1633017020000|2021-09-30 15:50:20|87631.7|87581.7|87645.1|87595.1|87645.5|87595.5|87631.7|87581.7|56
1633033230000|2021-09-30 20:20:30|87600.9|87550.9|87611.3|87561.3|87615.1|87565.1|87600.9|87550.9|42
1633017030000|2021-09-30 15:50:30|87644.5|87594.5|87643.2|87593.2|87646.1|87596.1|87640.8|87590.8|53
1633033240000|2021-09-30 20:20:40|87611.2|87561.2|87617|87567|87617|87567|87610.2|87560.2|34
1633017040000|2021-09-30 15:50:40|87644.4|87594.4|87655|87605|87657.7|87607.7|87642.2|87592.2|60
1633033250000|2021-09-30 20:20:50|87616.2|87566.2|87617.3|87567.3|87619.7|87569.7|87615.1|87565.1|55
1633017050000|2021-09-30 15:50:50|87654.9|87604.9|87658.5|87608.5|87658.9|87608.9|87653|87603|42
1633033260000|2021-09-30 20:21:00|87618.9|87568.9|87620.1|87570.1|87620.1|87570.1|87616.7|87566.7|35
1633017060000|2021-09-30 15:51:00|87657.1|87607.1|87661|87611|87662.4|87612.4|87656.9|87606.9|41
1633033270000|2021-09-30 20:21:10|87620.2|87570.2|87620.4|87570.4|87620.4|87570.4|87617.7|87567.7|27
1633017070000|2021-09-30 15:51:10|87660.9|87610.9|87660|87610|87662.9|87612.9|87658.3|87608.3|40
1633033280000|2021-09-30 20:21:20|87620.7|87570.7|87616.8|87566.8|87621.7|87571.7|87616.8|87566.8|23
1633033290000|2021-09-30 20:21:30|87616.9|87566.9|87617.9|87567.9|87620.5|87570.5|87615.6|87565.6|51
1633033300000|2021-09-30 20:21:40|87617.7|87567.7|87618.3|87568.3|87620.8|87570.8|87616.6|87566.6|46
1633017080000|2021-09-30 15:51:20|87659.1|87609.1|87653.7|87603.7|87659.1|87609.1|87653.3|87603.3|51
1633033310000|2021-09-30 20:21:50|87618.7|87568.7|87620.3|87570.3|87622.5|87572.5|87617.4|87567.4|42
1633017090000|2021-09-30 15:51:30|87653.9|87603.9|87656.2|87606.2|87656.4|87606.4|87651.1|87601.1|51
1633033320000|2021-09-30 20:22:00|87619.4|87569.4|87616.4|87566.4|87621.1|87571.1|87616.4|87566.4|45
1633017100000|2021-09-30 15:51:40|87656.3|87606.3|87661.8|87611.8|87662.9|87612.9|87656.3|87606.3|41
1633033330000|2021-09-30 20:22:10|87618|87568|87617.7|87567.7|87618.9|87568.9|87616.6|87566.6|24
1633017110000|2021-09-30 15:51:50|87662.3|87612.3|87664.7|87614.7|87666.6|87616.6|87659.3|87609.3|48
1633033340000|2021-09-30 20:22:20|87618.4|87568.4|87618.8|87568.8|87620.2|87570.2|87617.7|87567.7|18
1633017120000|2021-09-30 15:52:00|87664.6|87614.6|87657.1|87607.1|87664.9|87614.9|87657.1|87607.1|47
1633033350000|2021-09-30 20:22:30|87619.2|87569.2|87620.1|87570.1|87620.3|87570.3|87616.5|87566.5|16
1633017130000|2021-09-30 15:52:10|87659.8|87609.8|87659.7|87609.7|87661.6|87611.6|87657.3|87607.3|36
1633033360000|2021-09-30 20:22:40|87619.4|87569.4|87617.7|87567.7|87623.7|87573.7|87617|87567|28
1633017140000|2021-09-30 15:52:20|87660.2|87610.2|87660.1|87610.1|87667|87617|87659.7|87609.7|62
1633033370000|2021-09-30 20:22:50|87615.8|87565.8|87640.6|87590.6|87654.6|87594.6|87615|87565|50
1633017150000|2021-09-30 15:52:30|87660|87610|87657.5|87607.5|87661.7|87611.7|87653.3|87603.3|54
1633033380000|2021-09-30 20:23:00|87638.7|87588.7|87644.2|87594.2|87645.9|87595.9|87638.6|87588.6|28
1633017160000|2021-09-30 15:52:40|87657.3|87607.3|87665|87615|87669.8|87619.8|87657.1|87607.1|58
1633033390000|2021-09-30 20:23:10|87645.8|87595.8|87643|87593|87650.8|87600.8|87641.3|87591.3|48
1633033400000|2021-09-30 20:23:20|87643.3|87593.3|87651.4|87601.4|87652|87602|87642.8|87592.8|51
1633033410000|2021-09-30 20:23:30|87649.9|87599.9|87646|87596|87652.3|87602.3|87645.2|87595.2|38
1633033420000|2021-09-30 20:23:40|87646.3|87596.3|87645.5|87595.5|87647.7|87597.7|87643.8|87593.8|31
1633017170000|2021-09-30 15:52:50|87665.1|87615.1|87651.8|87601.8|87665.6|87615.6|87650.6|87600.6|60
1633033430000|2021-09-30 20:23:50|87645.7|87595.7|87644.7|87594.7|87646.9|87596.9|87644.7|87594.7|15
1633017180000|2021-09-30 15:53:00|87652.3|87602.3|87647|87597|87654.7|87604.7|87642.7|87592.7|45
1633033440000|2021-09-30 20:24:00|87645|87595|87649.2|87599.2|87649.2|87599.2|87643.9|87593.9|29
1633017190000|2021-09-30 15:53:10|87647.6|87597.6|87642.6|87592.6|87648.1|87598.1|87637.5|87587.5|50
1633033450000|2021-09-30 20:24:10|87646.8|87596.8|87658.1|87608.1|87658.1|87608.1|87644.7|87594.7|45
1633017200000|2021-09-30 15:53:20|87642.1|87592.1|87642.4|87592.4|87647.7|87597.7|87639.6|87589.6|62
1633033460000|2021-09-30 20:24:20|87657.1|87607.1|87662.3|87612.3|87662.5|87612.5|87657.1|87607.1|35
1633017210000|2021-09-30 15:53:30|87641.6|87591.6|87636|87586|87641.7|87591.7|87632.7|87582.7|57
1633033470000|2021-09-30 20:24:30|87662.4|87612.4|87661.3|87611.3|87662.9|87612.9|87661|87611|19
1633033480000|2021-09-30 20:24:40|87661.9|87611.9|87662.4|87612.4|87666.7|87616.7|87661.2|87611.2|35
1633017220000|2021-09-30 15:53:40|87633.8|87583.8|87639.9|87589.9|87640.4|87600|87623.3|87582.3|47
1633033490000|2021-09-30 20:24:50|87662.3|87612.3|87662.4|87612.4|87662.9|87612.9|87659.7|87609.7|29
1633017230000|2021-09-30 15:53:50|87639.8|87589.8|87643.5|87593.5|87643.8|87593.8|87638|87588|51
1633033500000|2021-09-30 20:25:00|87661.4|87611.4|87661.8|87611.8|87662.3|87612.3|87661|87611|31
1633017240000|2021-09-30 15:54:00|87643.4|87593.4|87645.7|87595.7|87648.4|87598.4|87642|87592|54
1633033510000|2021-09-30 20:25:10|87662.1|87612.1|87662.5|87612.5|87663.2|87613.2|87660.4|87610.4|39
1633017250000|2021-09-30 15:54:10|87645.8|87595.8|87654.2|87604.2|87656.7|87619.5|87643.2|87594.2|58
1633033520000|2021-09-30 20:25:20|87662.8|87612.8|87660.9|87610.9|87662.8|87612.8|87660.5|87610.5|24
1633017260000|2021-09-30 15:54:20|87653.1|87603.1|87651.7|87601.7|87653.1|87613.8|87636.1|87595.7|52
1633033530000|2021-09-30 20:25:30|87660.6|87610.6|87661|87611|87661.4|87611.4|87660|87610|13
1633017270000|2021-09-30 15:54:30|87653.1|87603.1|87651.7|87601.7|87653.5|87603.5|87649.6|87599.6|47
1633033540000|2021-09-30 20:25:40|87661.1|87611.1|87660.8|87610.8|87662.8|87612.8|87658.6|87608.6|28
1633017280000|2021-09-30 15:54:40|87651.5|87601.5|87648.5|87598.5|87653|87603|87644.4|87594.4|42
1633033550000|2021-09-30 20:25:50|87661.1|87611.1|87662.1|87612.1|87663.4|87613.4|87660.5|87610.5|34
1633017290000|2021-09-30 15:54:50|87647.9|87597.9|87626.5|87576.5|87648.5|87598.5|87625|87575|49
1633033560000|2021-09-30 20:26:00|87662.2|87612.2|87662.5|87612.5|87662.9|87612.9|87661.4|87611.4|19
1633017300000|2021-09-30 15:55:00|87627.2|87577.2|87613.9|87563.9|87628.7|87578.7|87598.2|87548.2|64
1633033570000|2021-09-30 20:26:10|87663|87613|87660.9|87610.9|87664.7|87614.7|87658.6|87608.6|27
1633017310000|2021-09-30 15:55:10|87614.7|87564.7|87633.3|87583.3|87639.7|87589.7|87614.7|87564.7|62
1633033580000|2021-09-30 20:26:20|87660.5|87610.5|87659.5|87609.5|87662.2|87612.2|87659.2|87609.2|29
1633017320000|2021-09-30 15:55:20|87636.9|87586.9|87633.3|87583.3|87637|87587|87633|87583|57
1633033590000|2021-09-30 20:26:30|87659.2|87609.2|87659.6|87609.6|87660|87610|87659.2|87609.2|14
1633017330000|2021-09-30 15:55:30|87631.7|87581.7|87635.3|87585.3|87638.1|87588.1|87630.6|87580.6|55
1633033600000|2021-09-30 20:26:40|87660.2|87610.2|87658.8|87608.8|87660.2|87610.2|87658.4|87608.4|11
1633017340000|2021-09-30 15:55:40|87635|87585|87627.5|87577.5|87635.8|87585.8|87624.5|87574.5|53
1633033610000|2021-09-30 20:26:50|87657.8|87607.8|87659.4|87609.4|87659.8|87609.8|87657.8|87607.8|21
1633017350000|2021-09-30 15:55:50|87628.4|87578.4|87619.3|87569.3|87629.9|87579.9|87615|87565|55
1633033620000|2021-09-30 20:27:00|87659.2|87609.2|87658|87608|87659.4|87609.4|87656.4|87606.4|28
1633017360000|2021-09-30 15:56:00|87619.8|87569.8|87610.9|87560.9|87620|87570|87608|87558|58
1633033630000|2021-09-30 20:27:10|87657.4|87607.4|87656.8|87606.8|87659|87609|87656.7|87606.7|31
1633017370000|2021-09-30 15:56:10|87610.6|87560.6|87610.6|87560.6|87613|87563|87605.4|87555.4|53
1633033640000|2021-09-30 20:27:20|87656.2|87606.2|87661.1|87611.1|87661.3|87611.3|87656.2|87606.2|18
1633017380000|2021-09-30 15:56:20|87609.1|87559.1|87618.4|87568.4|87618.4|87568.4|87609|87559|56
1633033650000|2021-09-30 20:27:30|87660.9|87610.9|87657.7|87607.7|87660.9|87610.9|87656.4|87606.4|37
1633017390000|2021-09-30 15:56:30|87618.5|87568.5|87619.2|87569.2|87623.5|87573.5|87616.4|87566.4|48
1633033660000|2021-09-30 20:27:40|87657.6|87607.6|87655.8|87605.8|87658|87608|87654.5|87604.5|29
1633017400000|2021-09-30 15:56:40|87619.4|87569.4|87610|87560|87619.4|87569.4|87608.6|87558.6|54
1633033670000|2021-09-30 20:27:50|87655.4|87605.4|87648.4|87598.4|87656.4|87606.4|87647.3|87597.3|45
1633017410000|2021-09-30 15:56:50|87609.6|87559.6|87611.8|87561.8|87611.8|87561.8|87608.8|87558.8|47
1633033680000|2021-09-30 20:28:00|87649|87599|87640.4|87590.4|87649|87599|87637.6|87587.6|21
1633017420000|2021-09-30 15:57:00|87611.7|87561.7|87617.5|87567.5|87617.5|87567.5|87610.9|87560.9|42
1633033690000|2021-09-30 20:28:10|87639.7|87589.7|87631|87581|87639.7|87589.7|87630.3|87580.3|32
1633017430000|2021-09-30 15:57:10|87616.8|87566.8|87612.4|87562.4|87616.8|87566.8|87612.4|87562.4|34
1633033700000|2021-09-30 20:28:20|87631.5|87581.5|87657.2|87578.2|87668.8|87606.3|87621.4|87571.4|77
1633017440000|2021-09-30 15:57:20|87612.6|87562.6|87604.4|87554.4|87612.6|87562.6|87602.4|87552.4|43
1633033710000|2021-09-30 20:28:30|87656.2|87579.7|87655.8|87574.4|87659.6|87581.9|87653.5|87571.9|71
1633017450000|2021-09-30 15:57:30|87603.4|87553.4|87601.1|87551.1|87605.1|87555.1|87599.7|87549.7|43
1633033720000|2021-09-30 20:28:40|87656.3|87570.7|87654.4|87577.7|87658.6|87579.9|87653.1|87568.3|72
1633017460000|2021-09-30 15:57:40|87603.3|87553.3|87617.6|87567.6|87623.1|87573.1|87603.3|87553.3|64
1633033730000|2021-09-30 20:28:50|87654.7|87571.7|87640.5|87590.5|87658.7|87598.6|87640.5|87570.5|71
1633033740000|2021-09-30 20:29:00|87645.3|87595.3|87644|87594|87651.2|87595.5|87639.6|87580.9|60
1633017470000|2021-09-30 15:57:50|87618.1|87568.1|87614.9|87564.9|87619.5|87569.5|87613.7|87563.7|52
1633033750000|2021-09-30 20:29:10|87643|87593|87647.7|87597.7|87650.6|87600.6|87642.2|87592.2|54
1633017480000|2021-09-30 15:58:00|87614.6|87564.6|87620.9|87570.9|87622.8|87572.8|87614.6|87564.6|52
1633033760000|2021-09-30 20:29:20|87647.3|87597.3|87646|87596|87648.7|87598.7|87646|87596|25
1633017490000|2021-09-30 15:58:10|87620.7|87570.7|87621.9|87571.9|87624.2|87574.2|87620.7|87570.7|40
1633033770000|2021-09-30 20:29:30|87646.1|87596.1|87648.6|87598.6|87648.6|87598.6|87643.5|87593.5|35
1633033780000|2021-09-30 20:29:40|87649|87599|87650.1|87600.1|87651|87601|87648.8|87598.8|51
1633033790000|2021-09-30 20:29:50|87650.4|87600.4|87653.3|87603.3|87653.3|87603.3|87649.5|87599.5|38
1633033800000|2021-09-30 20:30:00|87654.2|87604.2|87657|87607|87659.1|87609.1|87652|87602|27
1633017500000|2021-09-30 15:58:20|87621.7|87571.7|87632.7|87582.7|87632.7|87582.7|87621.3|87571.3|54
1633033810000|2021-09-30 20:30:10|87656.9|87606.9|87655.9|87605.9|87658.5|87608.5|87655.9|87605.9|23
1633033820000|2021-09-30 20:30:20|87656.1|87606.1|87644.9|87594.9|87656.2|87606.2|87644.1|87594.1|61
1633017510000|2021-09-30 15:58:30|87633.5|87583.5|87634.6|87584.6|87636|87586|87630.8|87580.8|56
1633033830000|2021-09-30 20:30:30|87645.1|87595.1|87645.5|87595.5|87648.8|87598.8|87641.7|87591.7|75
1633017520000|2021-09-30 15:58:40|87634.8|87584.8|87629.2|87579.2|87635.4|87585.4|87629|87579|49
1633033840000|2021-09-30 20:30:40|87645.1|87595.1|87638.7|87588.7|87650.4|87600.4|87638.7|87588.7|75
1633017530000|2021-09-30 15:58:50|87629.3|87579.3|87618.2|87568.2|87631.1|87581.1|87616.5|87566.5|50
1633033850000|2021-09-30 20:30:50|87642.2|87592.2|87649|87599|87651.2|87601.2|87640.4|87590.4|77
1633017540000|2021-09-30 15:59:00|87617.6|87567.6|87622.5|87572.5|87624.1|87574.1|87615.4|87565.4|58
1633033860000|2021-09-30 20:31:00|87650.6|87600.6|87650.4|87600.4|87651.7|87601.7|87644.3|87594.3|71
1633017550000|2021-09-30 15:59:10|87622.8|87572.8|87622.4|87572.4|87624.9|87574.9|87621.9|87571.9|45
1633033870000|2021-09-30 20:31:10|87650.2|87600.2|87649.3|87599.3|87651.4|87601.4|87644|87594|30
1633017560000|2021-09-30 15:59:20|87622.2|87572.2|87614.5|87564.5|87622.9|87572.9|87613.5|87563.5|41
1633033880000|2021-09-30 20:31:20|87648.7|87598.7|87643.3|87593.3|87650.8|87600.8|87642.1|87592.1|62
1633017570000|2021-09-30 15:59:30|87614.1|87564.1|87616.2|87566.2|87616.2|87566.2|87611.2|87561.2|49
1633033890000|2021-09-30 20:31:30|87643.9|87593.9|87644.8|87594.8|87648.5|87598.5|87641|87591|53
1633017580000|2021-09-30 15:59:40|87616.4|87566.4|87613.2|87563.2|87618.9|87568.9|87611.4|87561.4|43
1633033900000|2021-09-30 20:31:40|87643.4|87593.4|87655|87605|87655.2|87605.2|87642.7|87592.7|65
1633017590000|2021-09-30 15:59:50|87613.1|87563.1|87616.8|87566.8|87622.3|87572.3|87611.4|87561.4|57
1633033910000|2021-09-30 20:31:50|87655.6|87605.6|87663.1|87613.1|87663.1|87613.1|87653.1|87603.1|60
1633017600000|2021-09-30 16:00:00|87617.3|87567.3|87626.1|87576.1|87627.8|87577.8|87615.8|87565.8|69
1633033920000|2021-09-30 20:32:00|87662.6|87612.6|87662.4|87612.4|87665.1|87615.1|87652.4|87602.4|68
1633017610000|2021-09-30 16:00:10|87626.7|87576.7|87633.1|87583.1|87633.8|87583.8|87620.9|87570.9|56
1633033930000|2021-09-30 20:32:10|87661.1|87611.1|87663|87613|87664.1|87614.1|87659.3|87609.3|55
1633017620000|2021-09-30 16:00:20|87632.4|87582.4|87630.1|87580.1|87632.6|87582.6|87624.9|87574.9|59
1633033940000|2021-09-30 20:32:20|87662.8|87612.8|87666.9|87616.9|87669.1|87619.1|87658.5|87608.5|48
1633017630000|2021-09-30 16:00:30|87631.3|87581.3|87621.2|87571.2|87631.3|87581.3|87618.7|87568.7|63
1633033950000|2021-09-30 20:32:30|87666.8|87616.8|87669.1|87619.1|87669.6|87619.6|87665.5|87615.5|40
1633017640000|2021-09-30 16:00:40|87620.9|87570.9|87622.3|87572.3|87622.3|87572.3|87615.8|87565.8|57
1633033960000|2021-09-30 20:32:40|87669.6|87619.6|87669.2|87619.2|87671|87621|87664.6|87614.6|59
1633017650000|2021-09-30 16:00:50|87621.6|87571.6|87619.5|87569.5|87625.7|87575.7|87619.5|87569.5|47
1633033970000|2021-09-30 20:32:50|87668.8|87618.8|87670.2|87620.2|87677.1|87627.1|87667.4|87617.4|53
1633017660000|2021-09-30 16:01:00|87620.7|87570.7|87615.6|87565.6|87620.7|87570.7|87615.6|87565.6|43
1633033980000|2021-09-30 20:33:00|87670.9|87620.9|87668.1|87618.1|87671.7|87621.7|87668.1|87618.1|39
1633017670000|2021-09-30 16:01:10|87616.2|87566.2|87619.1|87569.1|87619.3|87569.3|87615.5|87565.5|56
1633033990000|2021-09-30 20:33:10|87669|87619|87672.4|87622.4|87676.5|87626.5|87669|87619|35
1633017680000|2021-09-30 16:01:20|87617.7|87567.7|87625|87575|87628.3|87578.3|87617.3|87567.3|49
1633034000000|2021-09-30 20:33:20|87671.6|87621.6|87674.5|87624.5|87676.3|87626.3|87671.6|87621.6|20
1633017690000|2021-09-30 16:01:30|87625.3|87575.3|87626.7|87576.7|87629|87579|87623.3|87573.3|59
1633034010000|2021-09-30 20:33:30|87673.9|87623.9|87674.2|87624.2|87675.2|87625.2|87672.5|87622.5|14
1633017700000|2021-09-30 16:01:40|87627.4|87577.4|87629.3|87579.3|87629.6|87579.6|87626.9|87576.9|40
1633034020000|2021-09-30 20:33:40|87673.9|87623.9|87668.3|87618.3|87674|87624|87665.5|87615.5|46
1633017710000|2021-09-30 16:01:50|87628.6|87578.6|87632.4|87582.4|87633.2|87583.2|87626.9|87576.9|50
1633034030000|2021-09-30 20:33:50|87668.6|87618.6|87660.1|87610.1|87669.4|87619.4|87656.1|87606.1|66
1633034040000|2021-09-30 20:34:00|87659.1|87609.1|87664.3|87614.3|87670|87620|87657.1|87607.1|75
1633017720000|2021-09-30 16:02:00|87632.6|87582.6|87620.3|87570.3|87636.9|87586.9|87620.3|87570.3|60
1633034050000|2021-09-30 20:34:10|87662.5|87612.5|87668.6|87618.6|87668.6|87618.6|87661|87611|72
1633017730000|2021-09-30 16:02:10|87619.1|87569.1|87614.3|87564.3|87619.1|87569.1|87611.4|87561.4|60
1633034060000|2021-09-30 20:34:20|87669.1|87619.1|87661|87611|87669.1|87619.1|87658.8|87608.8|74
1633017740000|2021-09-30 16:02:20|87614.1|87564.1|87610.7|87560.7|87614.1|87564.1|87599.2|87549.2|60
1633034070000|2021-09-30 20:34:30|87660.3|87610.3|87660.5|87610.5|87668.1|87618.1|87654.2|87604.2|76
1633034080000|2021-09-30 20:34:40|87657.5|87607.5|87659|87609|87664.9|87614.9|87652.5|87602.5|76
1633034090000|2021-09-30 20:34:50|87658.7|87608.7|87658.7|87608.7|87663.4|87613.4|87657|87607|63
1633034100000|2021-09-30 20:35:00|87659|87609|87658.9|87608.9|87661.6|87611.6|87656.2|87606.2|46
1633034110000|2021-09-30 20:35:10|87658.8|87608.8|87659.4|87609.4|87659.5|87609.5|87657.1|87607.1|31
1633017750000|2021-09-30 16:02:30|87611.6|87561.6|87617.5|87567.5|87617.5|87567.5|87611.5|87561.5|50
1633034120000|2021-09-30 20:35:20|87659.3|87609.3|87658.5|87608.5|87660.1|87610.1|87657.4|87607.4|37
1633017760000|2021-09-30 16:02:40|87616.6|87566.6|87617.9|87567.9|87619.9|87569.9|87613.7|87563.7|46
1633034130000|2021-09-30 20:35:30|87657.5|87607.5|87657.4|87607.4|87659.8|87609.8|87656.7|87606.7|50
1633017770000|2021-09-30 16:02:50|87618.7|87568.7|87632.7|87582.7|87633.7|87583.7|87617.1|87567.1|53
1633034140000|2021-09-30 20:35:40|87657.5|87607.5|87657.6|87607.6|87659.4|87609.4|87656.8|87606.8|50
1633017780000|2021-09-30 16:03:00|87632|87582|87630.5|87580.5|87632.8|87582.8|87630|87580|46
1633034150000|2021-09-30 20:35:50|87658|87608|87657.1|87607.1|87660.1|87610.1|87656.1|87606.1|52
1633017790000|2021-09-30 16:03:10|87630.4|87580.4|87628|87578|87630.4|87580.4|87628|87578|39
1633034160000|2021-09-30 20:36:00|87657.3|87607.3|87654.1|87604.1|87657.3|87607.3|87651.6|87601.6|54
1633034170000|2021-09-30 20:36:10|87654.3|87604.3|87654.9|87604.9|87660.1|87610.1|87653.9|87603.9|36
1633034180000|2021-09-30 20:36:20|87654.7|87604.7|87654.6|87604.6|87660.5|87610.5|87653.6|87603.6|51
1633034190000|2021-09-30 20:36:30|87655.5|87605.5|87656.5|87606.5|87656.5|87606.5|87654|87604|40
1633034200000|2021-09-30 20:36:40|87656.3|87606.3|87654.1|87604.1|87663.3|87611.2|87652.6|87589.8|49
1633017800000|2021-09-30 16:03:20|87627.3|87577.3|87627.6|87577.6|87628.8|87578.8|87620.3|87570.3|49
1633034210000|2021-09-30 20:36:50|87655.4|87605.4|87657.6|87607.6|87658.3|87608.3|87654.5|87604.5|46
1633034220000|2021-09-30 20:37:00|87657.5|87607.5|87658.5|87608.5|87658.9|87608.9|87656.3|87606.3|35
1633017810000|2021-09-30 16:03:30|87627.7|87577.7|87632.2|87582.2|87632.6|87582.6|87626|87576|43
1633034230000|2021-09-30 20:37:10|87658.3|87608.3|87659.2|87609.2|87666.1|87616.1|87656.6|87606.6|50
1633017820000|2021-09-30 16:03:40|87632.1|87582.1|87630.2|87580.2|87633.7|87583.7|87626|87576|47
1633034240000|2021-09-30 20:37:20|87660.9|87610.9|87660.3|87610.3|87670.2|87611.5|87654.7|87593.9|64
1633017830000|2021-09-30 16:03:50|87629.4|87579.4|87633.5|87583.5|87633.7|87583.7|87629|87579|45
1633034250000|2021-09-30 20:37:30|87663|87613|87658.6|87608.6|87667.8|87617.8|87656.9|87606.9|69
1633017840000|2021-09-30 16:04:00|87636|87586|87632.5|87582.5|87636|87586|87631.3|87581.3|57
1633034260000|2021-09-30 20:37:40|87658.7|87608.7|87668|87618|87668|87618|87658.4|87608.4|63
1633017850000|2021-09-30 16:04:10|87633.1|87583.1|87621.9|87571.9|87633.1|87583.1|87620.9|87570.9|48
1633034270000|2021-09-30 20:37:50|87667.6|87617.6|87668.9|87618.9|87670.2|87620.2|87664.9|87614.9|69
1633017860000|2021-09-30 16:04:20|87621.5|87571.5|87621.9|87571.9|87627.9|87577.9|87619.6|87569.6|52
1633034280000|2021-09-30 20:38:00|87668.7|87618.7|87679.3|87629.3|87683.6|87633.6|87667.8|87617.8|56
1633017870000|2021-09-30 16:04:30|87621.5|87571.5|87621|87571|87623.9|87573.9|87619.4|87569.4|49
1633034290000|2021-09-30 20:38:10|87682.6|87632.6|87681.8|87631.8|87683.9|87633.9|87679|87629|33
1633017880000|2021-09-30 16:04:40|87621.1|87571.1|87624.6|87574.6|87625.8|87575.8|87620.2|87570.2|30
1633034300000|2021-09-30 20:38:20|87681|87631|87676.2|87626.2|87681|87631|87676|87626|23
1633017890000|2021-09-30 16:04:50|87624.3|87574.3|87622.7|87572.7|87625.7|87575.7|87621.4|87571.4|33
1633034310000|2021-09-30 20:38:30|87676.7|87626.7|87678.7|87628.7|87680.9|87630.9|87675.7|87625.7|28
1633017900000|2021-09-30 16:05:00|87622.8|87572.8|87610.5|87560.5|87624.1|87574.1|87605.5|87555.5|59
1633034320000|2021-09-30 20:38:40|87680.1|87630.1|87682.1|87632.1|87683.3|87633.3|87677.4|87627.4|67
1633017910000|2021-09-30 16:05:10|87611.2|87561.2|87606.4|87556.4|87613.1|87563.1|87600.6|87550.6|63
1633034330000|2021-09-30 20:38:50|87681.9|87631.9|87682|87632|87683.6|87633.6|87681.6|87631.6|52
1633034340000|2021-09-30 20:39:00|87682.4|87632.4|87682.5|87632.5|87683.3|87633.3|87681|87631|61
1633034350000|2021-09-30 20:39:10|87681.9|87631.9|87683.4|87633.4|87684.4|87634.4|87681.4|87631.4|56
1633034360000|2021-09-30 20:39:20|87682.7|87632.7|87683.4|87633.4|87684.1|87634.1|87680.8|87630.8|58
1633034370000|2021-09-30 20:39:30|87683|87633|87681.9|87631.9|87684.1|87634.1|87681.1|87631.1|63
1633017920000|2021-09-30 16:05:20|87606.7|87556.7|87595.5|87545.5|87610|87560|87593.2|87543.2|66
1633034380000|2021-09-30 20:39:40|87682.1|87632.1|87681.9|87631.9|87683.1|87633.1|87680.7|87630.7|65
1633017930000|2021-09-30 16:05:30|87595.1|87545.1|87596.1|87546.1|87598.8|87548.8|87589.8|87539.8|67
1633034390000|2021-09-30 20:39:50|87682|87632|87682.8|87632.8|87683.6|87633.6|87681.2|87631.2|65
1633017940000|2021-09-30 16:05:40|87596.9|87546.9|87594.2|87544.2|87597.6|87547.6|87593.7|87543.7|51
1633034400000|2021-09-30 20:40:00|87682.9|87632.9|87684.1|87634.1|87685|87635|87681.4|87631.4|41
1633017950000|2021-09-30 16:05:50|87594|87544|87615.7|87565.7|87616.4|87566.4|87593.9|87543.9|58
1633034410000|2021-09-30 20:40:10|87685.7|87635.7|87685.4|87635.4|87685.7|87635.7|87684.3|87634.3|11
1633034420000|2021-09-30 20:40:20|87685.5|87635.5|87688.3|87638.3|87690|87640|87683.5|87633.5|38
1633017960000|2021-09-30 16:06:00|87615.5|87565.5|87608.8|87558.8|87616.5|87566.5|87608.8|87558.8|52
1633034430000|2021-09-30 20:40:30|87688.8|87638.8|87690.7|87640.7|87690.7|87640.7|87688.1|87638.1|20
1633017970000|2021-09-30 16:06:10|87607.2|87557.2|87605|87555|87608.8|87558.8|87600.7|87550.7|63
1633034440000|2021-09-30 20:40:40|87689.6|87639.6|87690.6|87640.6|87691.2|87641.2|87689.5|87639.5|17
1633017980000|2021-09-30 16:06:20|87604.9|87554.9|87605.1|87555.1|87605.8|87555.8|87593.5|87543.5|63
1633034450000|2021-09-30 20:40:50|87690.1|87640.1|87692.8|87642.8|87693|87643|87688.5|87638.5|22
1633017990000|2021-09-30 16:06:30|87605.5|87555.5|87605.7|87555.7|87606.6|87556.6|87603.8|87553.8|51
1633034460000|2021-09-30 20:41:00|87694.7|87644.7|87693.5|87643.5|87694.9|87644.9|87692.9|87642.9|14
1633018000000|2021-09-30 16:06:40|87606.2|87556.2|87602.9|87552.9|87607.1|87557.1|87600.4|87550.4|48
1633034470000|2021-09-30 20:41:10|87693|87643|87691.6|87641.6|87694|87644|87691.6|87641.6|9
1633018010000|2021-09-30 16:06:50|87602.4|87552.4|87592.3|87542.3|87609|87559|87590.8|87540.8|66
1633034480000|2021-09-30 20:41:20|87691|87641|87691.3|87641.3|87691.6|87641.6|87690.5|87640.5|11
1633018020000|2021-09-30 16:07:00|87592.4|87542.4|87594.8|87544.8|87598.8|87548.8|87591.2|87541.2|49
1633034490000|2021-09-30 20:41:30|87691.5|87641.5|87677.3|87627.3|87694.3|87644.3|87676.7|87626.7|43
1633018030000|2021-09-30 16:07:10|87596|87546|87598.3|87548.3|87598.4|87548.4|87593.9|87543.9|44
1633034500000|2021-09-30 20:41:40|87679.6|87629.6|87678|87628|87680.6|87630.6|87674.7|87624.7|24
1633018040000|2021-09-30 16:07:20|87598.2|87548.2|87595.8|87545.8|87599.3|87549.3|87591.9|87541.9|54
1633034510000|2021-09-30 20:41:50|87680.1|87630.1|87683.6|87633.6|87684.1|87634.1|87679|87629|31
1633018050000|2021-09-30 16:07:30|87595.9|87545.9|87598.9|87548.9|87601.1|87551.1|87595.9|87545.9|45
1633034520000|2021-09-30 20:42:00|87683.1|87633.1|87683.4|87633.4|87684.1|87634.1|87682.3|87632.3|22
1633018060000|2021-09-30 16:07:40|87599|87549|87597.9|87547.9|87602|87552|87597.9|87547.9|49
1633034530000|2021-09-30 20:42:10|87682.9|87632.9|87686.2|87636.2|87686.7|87636.7|87679.6|87629.6|31
1633018070000|2021-09-30 16:07:50|87597|87547|87602.5|87552.5|87608.7|87558.7|87597|87547|55
1633034540000|2021-09-30 20:42:20|87688.3|87638.3|87689.4|87639.4|87691.2|87641.2|87683.4|87633.4|22
1633018080000|2021-09-30 16:08:00|87602.3|87552.3|87607.4|87557.4|87608.1|87558.1|87600.1|87550.1|51
1633034550000|2021-09-30 20:42:30|87689.2|87639.2|87687.4|87637.4|87690.5|87640.5|87687.4|87637.4|11
1633018090000|2021-09-30 16:08:10|87606.8|87556.8|87607.9|87557.9|87612.3|87562.3|87605.6|87555.6|33
1633034560000|2021-09-30 20:42:40|87687.5|87637.5|87691.7|87641.7|87692.8|87642.8|87687.5|87637.5|10
1633018100000|2021-09-30 16:08:20|87608.9|87558.9|87611.4|87561.4|87612.3|87562.3|87607.1|87557.1|39
1633034570000|2021-09-30 20:42:50|87692.3|87642.3|87691|87641|87692.3|87642.3|87690.3|87640.3|10
1633018110000|2021-09-30 16:08:30|87610.3|87560.3|87616.3|87566.3|87619.7|87569.7|87610.3|87560.3|48
1633034580000|2021-09-30 20:43:00|87690|87640|87692.4|87642.4|87692.4|87642.4|87688.9|87638.9|23
1633034590000|2021-09-30 20:43:10|87692.3|87642.3|87693.6|87643.6|87694.9|87644.9|87690.9|87640.9|69
1633018120000|2021-09-30 16:08:40|87615.7|87565.7|87618.2|87568.2|87621.1|87583.7|87606.9|87562.9|53
1633034600000|2021-09-30 20:43:20|87694.1|87644.1|87694.5|87644.5|87698.2|87648.2|87691.7|87641.7|55
1633018130000|2021-09-30 16:08:50|87618.3|87568.3|87624.3|87574.3|87624.5|87574.5|87618.3|87568.3|47
1633034610000|2021-09-30 20:43:30|87694|87644|87687.9|87637.9|87696.8|87646.8|87687.1|87637.1|37
1633018140000|2021-09-30 16:09:00|87623.3|87573.3|87627.7|87577.7|87632.2|87582.2|87622.8|87572.8|55
1633034620000|2021-09-30 20:43:40|87688.6|87638.6|87672|87622|87689.8|87639.8|87670.5|87620.5|69
1633018150000|2021-09-30 16:09:10|87626.7|87576.7|87630.4|87580.4|87633.3|87583.3|87626.1|87576.1|56
1633034630000|2021-09-30 20:43:50|87671.4|87621.4|87687|87616.6|87687|87626|87671.2|87616.6|28
1633018160000|2021-09-30 16:09:20|87630.9|87580.9|87626.6|87576.6|87631.2|87581.2|87626.6|87576.6|29
1633034640000|2021-09-30 20:44:00|87676.4|87626.4|87678.2|87628.2|87680.1|87630.1|87675.6|87625.6|27
1633018170000|2021-09-30 16:09:30|87626.3|87576.3|87628.3|87578.3|87628.9|87578.9|87624.6|87574.6|52
1633034650000|2021-09-30 20:44:10|87680.9|87630.9|87685.7|87635.7|87686.3|87636.3|87676.8|87626.8|29
1633018180000|2021-09-30 16:09:40|87630|87580|87635.4|87585.4|87636.6|87586.6|87626.3|87576.3|55
1633034660000|2021-09-30 20:44:20|87685.4|87635.4|87679.4|87629.4|87688.6|87638.6|87674.9|87624.9|22
1633018190000|2021-09-30 16:09:50|87636.4|87586.4|87645.5|87595.5|87645.5|87595.5|87635.3|87585.3|52
1633034670000|2021-09-30 20:44:30|87679.1|87629.1|87677.6|87627.6|87679.1|87629.1|87677.2|87627.2|11
1633018200000|2021-09-30 16:10:00|87643.8|87593.8|87636.5|87586.5|87646.9|87596.9|87636.5|87586.5|64
1633034680000|2021-09-30 20:44:40|87678.6|87628.6|87673.8|87623.8|87678.6|87628.6|87673.8|87623.8|23
1633018210000|2021-09-30 16:10:10|87635.9|87585.9|87639.6|87589.6|87643.3|87593.3|87632.8|87582.8|57
1633034690000|2021-09-30 20:44:50|87673.7|87623.7|87674.4|87624.4|87677.6|87627.6|87671.2|87621.2|26
1633018220000|2021-09-30 16:10:20|87639.5|87589.5|87640.4|87590.4|87641.8|87591.8|87635|87585|51
1633034700000|2021-09-30 20:45:00|87674.9|87624.9|87671.9|87621.9|87680.5|87627.8|87667.1|87607.9|61
1633018230000|2021-09-30 16:10:30|87643|87593|87639.6|87589.6|87643.8|87593.8|87638|87588|56
1633034710000|2021-09-30 20:45:10|87670.7|87620.7|87673.3|87623.3|87681.7|87624.2|87670.1|87611.1|48
1633018240000|2021-09-30 16:10:40|87639.9|87589.9|87644|87594|87649.2|87599.2|87638.8|87588.8|56
1633034720000|2021-09-30 20:45:20|87673.2|87623.2|87670.7|87620.7|87673.5|87623.5|87670.7|87620.7|27
1633018250000|2021-09-30 16:10:50|87643.2|87593.2|87650.2|87600.2|87656.8|87606.8|87643.1|87593.1|59
1633034730000|2021-09-30 20:45:30|87670.6|87620.6|87667.1|87617.1|87671.9|87621.9|87666.2|87616.2|29
1633018260000|2021-09-30 16:11:00|87649.7|87599.7|87656.1|87606.1|87658.4|87608.4|87649.5|87599.5|56
1633034740000|2021-09-30 20:45:40|87666.2|87616.2|87663.3|87613.3|87677.6|87621.8|87662.7|87606|54
1633018270000|2021-09-30 16:11:10|87655.7|87605.7|87662|87612|87665.5|87615.5|87655.2|87605.2|59
1633034750000|2021-09-30 20:45:50|87662.7|87612.7|87663.5|87613.5|87665.3|87615.3|87662.2|87612.2|38
1633018280000|2021-09-30 16:11:20|87661.7|87611.7|87652.9|87602.9|87662.6|87612.6|87649.8|87599.8|61
1633034760000|2021-09-30 20:46:00|87663|87613|87660.2|87610.2|87674.4|87613|87660.2|87598.6|16
1633018290000|2021-09-30 16:11:30|87654.4|87604.4|87650.4|87600.4|87655.7|87605.7|87647.5|87597.5|54
1633034770000|2021-09-30 20:46:10|87660|87610|87665.2|87615.2|87665.2|87615.2|87659.5|87609.5|21
1633018300000|2021-09-30 16:11:40|87651|87601|87654.4|87604.4|87655.9|87605.9|87651|87601|45
1633034780000|2021-09-30 20:46:20|87664.7|87614.7|87670.5|87620.5|87672.6|87622.6|87664.7|87614.7|30
1633018310000|2021-09-30 16:11:50|87654.5|87604.5|87657.5|87607.5|87657.5|87607.5|87652.8|87602.8|43
1633034790000|2021-09-30 20:46:30|87671.3|87621.3|87670.3|87620.3|87671.7|87621.7|87669.2|87619.2|29
1633034800000|2021-09-30 20:46:40|87670|87620|87671.2|87621.2|87671.9|87621.9|87669.3|87619.3|23
1633018320000|2021-09-30 16:12:00|87657.3|87607.3|87658.8|87608.8|87661.6|87611.6|87655.2|87605.2|55
1633034810000|2021-09-30 20:46:50|87672.2|87622.2|87669.5|87619.5|87672.4|87622.4|87669.4|87619.4|22
1633018330000|2021-09-30 16:12:10|87658.4|87608.4|87661.6|87611.6|87662.3|87612.3|87658.2|87608.2|51
1633034820000|2021-09-30 20:47:00|87671.6|87621.6|87665.8|87615.8|87671.6|87621.6|87665.1|87615.1|32
1633018340000|2021-09-30 16:12:20|87660.9|87610.9|87670.5|87620.5|87673.4|87623.4|87660.9|87610.9|67
1633034830000|2021-09-30 20:47:10|87665.9|87615.9|87665.4|87615.4|87675.4|87617.2|87665|87605|38
1633018350000|2021-09-30 16:12:30|87669.7|87619.7|87677|87627|87677.6|87627.6|87669.6|87619.6|56
1633034840000|2021-09-30 20:47:20|87665.3|87615.3|87670.8|87620.8|87670.8|87620.8|87664.6|87614.6|43
1633018360000|2021-09-30 16:12:40|87675.9|87625.9|87676.5|87626.5|87681.5|87631.5|87673.7|87623.7|60
1633034850000|2021-09-30 20:47:30|87671.2|87621.2|87669.3|87619.3|87671.2|87621.2|87669.2|87619.2|20
1633018370000|2021-09-30 16:12:50|87676.2|87626.2|87689.5|87639.5|87691.1|87641.1|87675.7|87625.7|53
1633034860000|2021-09-30 20:47:40|87669.5|87619.5|87669.8|87619.8|87670.6|87620.6|87668.6|87618.6|24
1633018380000|2021-09-30 16:13:00|87688.5|87638.5|87700|87650|87707.7|87657.7|87687.9|87637.9|69
1633034870000|2021-09-30 20:47:50|87669.4|87619.4|87671.7|87621.7|87672|87622|87669.4|87619.4|27
1633018390000|2021-09-30 16:13:10|87699.7|87649.7|87707|87657|87708.4|87658.4|87699.5|87649.5|58
1633034880000|2021-09-30 20:48:00|87670.8|87620.8|87672.2|87622.2|87673.2|87623.2|87669.1|87619.1|27
1633018400000|2021-09-30 16:13:20|87707.2|87657.2|87721.4|87671.4|87722.9|87672.9|87707.2|87657.2|71
1633034890000|2021-09-30 20:48:10|87672|87622|87672.8|87622.8|87675.1|87625.1|87671|87621|37
1633018410000|2021-09-30 16:13:30|87720.6|87670.6|87721.2|87671.2|87727.7|87677.7|87719.4|87669.4|66
1633034900000|2021-09-30 20:48:20|87673|87623|87673.5|87623.5|87674.5|87624.5|87671.9|87621.9|17
1633018420000|2021-09-30 16:13:40|87721.7|87671.7|87719|87669|87726.2|87676.2|87716.7|87666.7|60
1633034910000|2021-09-30 20:48:30|87673.2|87623.2|87672.6|87622.6|87673.4|87623.4|87672.2|87622.2|12
1633018430000|2021-09-30 16:13:50|87718.6|87668.6|87725.4|87675.4|87725.8|87675.8|87718.5|87668.5|49
1633034920000|2021-09-30 20:48:40|87672.5|87622.5|87677|87627|87689.9|87627.8|87671.9|87611.7|29
1633018440000|2021-09-30 16:14:00|87721.4|87671.4|87716.3|87666.3|87728.4|87678.4|87716.3|87666.3|67
1633034930000|2021-09-30 20:48:50|87676.9|87626.9|87675.5|87625.5|87677.5|87627.5|87675.5|87625.5|20
1633018450000|2021-09-30 16:14:10|87718.1|87668.1|87714.1|87664.1|87725.1|87675.1|87714.1|87664.1|65
1633034940000|2021-09-30 20:49:00|87674.8|87624.8|87674.9|87624.9|87677.1|87627.1|87674.5|87624.5|24
1633018460000|2021-09-30 16:14:20|87714.7|87664.7|87709.5|87659.5|87717.6|87667.6|87707.3|87657.3|55
1633034950000|2021-09-30 20:49:10|87677.1|87627.1|87674.1|87624.1|87677.5|87627.5|87673.7|87623.7|34
1633018470000|2021-09-30 16:14:30|87709.8|87659.8|87720|87670|87722.9|87672.9|87709.8|87659.8|59
1633034960000|2021-09-30 20:49:20|87674.2|87624.2|87674.9|87624.9|87676.7|87626.7|87673.4|87623.4|27
1633018480000|2021-09-30 16:14:40|87721.1|87671.1|87721|87671|87721.9|87671.9|87718.1|87668.1|48
1633034970000|2021-09-30 20:49:30|87674.8|87624.8|87674.6|87624.6|87676|87626|87673.6|87623.6|37
1633018490000|2021-09-30 16:14:50|87720.9|87670.9|87718.3|87668.3|87724.9|87674.9|87714.8|87664.8|54
1633034980000|2021-09-30 20:49:40|87674.5|87624.5|87674|87624|87674.7|87624.7|87670.6|87620.6|42
1633018500000|2021-09-30 16:15:00|87717.4|87667.4|87721.5|87671.5|87723.2|87673.2|87717.4|87667.4|52
1633034990000|2021-09-30 20:49:50|87674.1|87624.1|87675.4|87625.4|87675.4|87625.4|87672.6|87622.6|29
1633018510000|2021-09-30 16:15:10|87721.6|87671.6|87724.8|87674.8|87727.4|87677.4|87721.6|87671.6|51
1633035000000|2021-09-30 20:50:00|87675.6|87625.6|87676.5|87626.5|87679.1|87629.1|87675.2|87625.2|48
1633018520000|2021-09-30 16:15:20|87725|87675|87727.2|87677.2|87728.7|87678.7|87724.8|87674.8|53
1633035010000|2021-09-30 20:50:10|87675.9|87625.9|87683.3|87633.3|87683.4|87633.4|87675.9|87625.9|44
1633018530000|2021-09-30 16:15:30|87726.8|87676.8|87730.7|87680.7|87731.1|87681.1|87726.4|87676.4|54
1633035020000|2021-09-30 20:50:20|87682.8|87632.8|87679.9|87629.9|87682.8|87632.8|87679.9|87629.9|27
1633018540000|2021-09-30 16:15:40|87730.9|87680.9|87732.3|87682.3|87737.4|87687.4|87728.6|87678.6|58
1633035030000|2021-09-30 20:50:30|87679.4|87629.4|87678.9|87628.9|87681.3|87631.3|87678.2|87628.2|38
1633018550000|2021-09-30 16:15:50|87732.6|87682.6|87724.6|87674.6|87732.9|87682.9|87723.3|87673.3|47
1633035040000|2021-09-30 20:50:40|87679|87629|87675.1|87625.1|87688.7|87629|87675.1|87615.9|21
1633018560000|2021-09-30 16:16:00|87724.1|87674.1|87725.4|87675.4|87726.3|87676.3|87722.5|87672.5|50
1633035050000|2021-09-30 20:50:50|87675.6|87625.6|87690|87607.3|87693.8|87632.2|87675.3|87602.6|43
1633018570000|2021-09-30 16:16:10|87725.2|87675.2|87732.7|87682.7|87734.3|87684.3|87724.7|87674.7|49
1633035060000|2021-09-30 20:51:00|87690.6|87607.2|87690.6|87609.3|87697.5|87611.2|87688.4|87594.9|33
1633018580000|2021-09-30 16:16:20|87732.8|87682.8|87737.6|87687.6|87738.4|87688.4|87732.8|87682.8|57
1633035070000|2021-09-30 20:51:10|87689.9|87608.6|87686|87606.4|87691.1|87610.8|87684.9|87604.1|15
1633018590000|2021-09-30 16:16:30|87737.2|87687.2|87738|87688|87741.1|87691.1|87736.5|87686.5|50
1633035080000|2021-09-30 20:51:20|87686.3|87604.5|87686.1|87591.4|87692.6|87606|87679|87586.5|59
1633018600000|2021-09-30 16:16:40|87737.9|87687.9|87734.9|87684.9|87738.3|87688.3|87734.9|87684.9|55
1633035090000|2021-09-30 20:51:30|87686|87591.3|87686.6|87595.3|87689|87598.9|87682|87590.5|74
1633018610000|2021-09-30 16:16:50|87735.6|87685.6|87738.6|87688.6|87739.5|87689.5|87734.6|87684.6|50
1633035100000|2021-09-30 20:51:40|87686.3|87595.1|87690|87598.4|87697.2|87599.4|87681.9|87592.7|57
1633018620000|2021-09-30 16:17:00|87738.2|87688.2|87746|87696|87749.4|87699.4|87737.7|87687.7|62
1633035110000|2021-09-30 20:51:50|87686.9|87596.3|87681.8|87597.7|87689.8|87598.9|87681.4|87593|36
1633018630000|2021-09-30 16:17:10|87745.2|87695.2|87744.6|87694.6|87747.3|87697.3|87744.2|87694.2|51
1633035120000|2021-09-30 20:52:00|87681.9|87596.2|87683.8|87591.9|87687.2|87598.3|87680.3|87588.8|30
1633018640000|2021-09-30 16:17:20|87744.3|87694.3|87748.1|87698.1|87748.7|87698.7|87744.3|87694.3|50
1633035130000|2021-09-30 20:52:10|87683.7|87592.6|87671.8|87598.1|87685.1|87598.1|87671.7|87590.1|53
1633018650000|2021-09-30 16:17:30|87747.3|87697.3|87741.1|87691.1|87749.5|87706.8|87731.8|87690|49
1633035140000|2021-09-30 20:52:20|87675.2|87594.7|87679.4|87599.5|87680.4|87600.6|87672.8|87585.9|27
1633018660000|2021-09-30 16:17:40|87741.2|87691.2|87741.2|87691.2|87742.7|87692.7|87740.5|87690.5|28
1633035150000|2021-09-30 20:52:30|87677.9|87599.1|87678.7|87597.1|87681.6|87600.4|87676.1|87594.8|49
1633035160000|2021-09-30 20:52:40|87680.9|87595.8|87680.5|87591|87685.3|87603.7|87675.2|87590.4|65
1633035170000|2021-09-30 20:52:50|87680.4|87591.3|87682.3|87598.5|87684.6|87599.8|87677.2|87590.4|67
1633035180000|2021-09-30 20:53:00|87682.4|87598.6|87684.6|87605|87696|87609.6|87682.4|87592|72
1633018670000|2021-09-30 16:17:50|87741.3|87691.3|87742.8|87692.8|87743.3|87693.3|87741|87691|30
1633035190000|2021-09-30 20:53:10|87685.1|87605.9|87686.2|87602.7|87699.5|87608.6|87681.7|87594.4|78
1633018680000|2021-09-30 16:18:00|87742.6|87692.6|87741.7|87691.7|87744.8|87705.8|87730.2|87688.6|45
1633035200000|2021-09-30 20:53:20|87684.7|87604|87691.2|87601.9|87694.7|87610.3|87684.2|87599.2|68
1633018690000|2021-09-30 16:18:10|87741.4|87691.4|87742.3|87692.3|87742.4|87692.4|87738.2|87688.2|38
1633035210000|2021-09-30 20:53:30|87691.3|87602.5|87688|87604.2|87691.6|87608|87686.4|87601.7|73
1633018700000|2021-09-30 16:18:20|87742.4|87692.4|87739.1|87689.1|87742.5|87692.5|87738.4|87688.4|39
1633035220000|2021-09-30 20:53:40|87688.1|87604.7|87689.3|87610.1|87694.5|87613.5|87685.5|87603.8|64
1633018710000|2021-09-30 16:18:30|87739.6|87689.6|87723.4|87698.4|87740.4|87699.3|87723.4|87684.1|46
1633035230000|2021-09-30 20:53:50|87689.1|87609.9|87683.8|87612.1|87689.1|87624.1|87673.2|87609.9|39
1633018720000|2021-09-30 16:18:40|87723.5|87698.5|87721.8|87696.8|87738.9|87698.5|87721.2|87685|50
1633035240000|2021-09-30 20:54:00|87682.9|87612.9|87681.8|87609.2|87687.6|87612.9|87681.5|87607.2|54
1633018730000|2021-09-30 16:18:50|87721.9|87696.9|87735|87685|87739.1|87702.1|87721.2|87683.6|41
1633035250000|2021-09-30 20:54:10|87682.2|87609.6|87680.7|87610.1|87683.4|87610.9|87680.4|87605.6|51
1633018740000|2021-09-30 16:19:00|87735.1|87685.1|87726.9|87676.9|87735.1|87693.3|87717.8|87676.8|46
1633035260000|2021-09-30 20:54:20|87685.6|87611.9|87683.9|87602.1|87691.9|87624.7|87672.7|87592.7|55
1633018750000|2021-09-30 16:19:10|87726.2|87676.2|87725.8|87675.8|87726.2|87676.2|87716.7|87666.7|62
1633035270000|2021-09-30 20:54:30|87686.9|87601.8|87685.1|87599.2|87692.6|87601.8|87682|87589.9|70
1633018760000|2021-09-30 16:19:20|87722.9|87672.9|87722.4|87672.4|87725.2|87675.2|87720.6|87670.6|56
1633035280000|2021-09-30 20:54:40|87684.9|87598|87688.1|87604.1|87696.7|87604.3|87683.8|87592.1|71
1633018770000|2021-09-30 16:19:30|87722.5|87672.5|87717.5|87667.5|87722.6|87672.6|87717.2|87667.2|44
1633035290000|2021-09-30 20:54:50|87688|87602.4|87686.5|87612.4|87696.4|87613.9|87686.4|87598.9|68
1633018780000|2021-09-30 16:19:40|87717.1|87667.1|87716.9|87666.9|87719.3|87669.3|87716.8|87666.8|53
1633035300000|2021-09-30 20:55:00|87695.1|87607.3|87690.2|87599.8|87699.8|87607.3|87690.2|87596.4|58
1633018790000|2021-09-30 16:19:50|87717|87667|87719.7|87669.7|87720.7|87670.7|87716.4|87666.4|31
1633035310000|2021-09-30 20:55:10|87689.8|87599.6|87689.1|87598.6|87692.8|87601.6|87689.1|87595.9|40
1633018800000|2021-09-30 16:20:00|87720|87670|87719|87669|87721.5|87671.5|87717.1|87667.1|55
1633035320000|2021-09-30 20:55:20|87691|87595.4|87694.1|87593.2|87698.9|87604.5|87690.4|87593.2|26
1633018810000|2021-09-30 16:20:10|87718.8|87668.8|87719.3|87669.3|87720|87670|87716.1|87666.1|44
1633035330000|2021-09-30 20:55:30|87693.8|87593.3|87681.7|87603.1|87695.7|87603.1|87681.7|87593|27
1633018820000|2021-09-30 16:20:20|87720|87670|87715.8|87665.8|87725.8|87684.9|87702.4|87665.3|48
1633035340000|2021-09-30 20:55:40|87689.3|87594.1|87684.6|87597.3|87689.3|87602.8|87681.1|87594.1|15
1633018830000|2021-09-30 16:20:30|87715.3|87665.3|87718.4|87668.4|87719.2|87669.2|87715.2|87665.2|37
1633035350000|2021-09-30 20:55:50|87684.7|87597.4|87684.9|87591.1|87690|87600.3|87677.1|87579.9|27
1633018840000|2021-09-30 16:20:40|87718.9|87668.9|87715.9|87665.9|87718.9|87668.9|87715.6|87665.6|27
1633035360000|2021-09-30 20:56:00|87683.6|87594.1|87676.9|87592.5|87687.2|87599.4|87676.8|87585.5|41
1633018850000|2021-09-30 16:20:50|87716.5|87666.5|87705|87655|87716.6|87666.6|87704.3|87654.3|46
1633035370000|2021-09-30 20:56:10|87675.8|87594.2|87684.1|87589.4|87686.6|87597.7|87673.8|87587.2|25
1633018860000|2021-09-30 16:21:00|87704.9|87654.9|87702.3|87652.3|87704.9|87654.9|87701.7|87651.7|41
1633035380000|2021-09-30 20:56:20|87686.8|87585.2|87681.2|87591.3|87686.8|87593.5|87679.7|87585.2|22
1633018870000|2021-09-30 16:21:10|87702.2|87652.2|87703.2|87653.2|87707.4|87657.4|87700|87650|40
1633035390000|2021-09-30 20:56:30|87683.4|87587.6|87679.8|87593.2|87683.9|87598.2|87675.7|87587.6|17
1633018880000|2021-09-30 16:21:20|87702.8|87652.8|87697.9|87647.9|87704.7|87654.7|87696.3|87646.3|41
1633035400000|2021-09-30 20:56:40|87676.9|87594.4|87667.8|87589.6|87677.9|87597.3|87664.9|87573.3|34
1633018890000|2021-09-30 16:21:30|87699.2|87649.2|87698.5|87648.5|87699.3|87649.3|87696.8|87646.8|40
1633035410000|2021-09-30 20:56:50|87673.8|87579.9|87675.5|87589.5|87678.9|87593.8|87669.3|87579.9|27
1633018900000|2021-09-30 16:21:40|87698.4|87648.4|87698.9|87648.9|87701.4|87651.4|87696.8|87646.8|49
1633035420000|2021-09-30 20:57:00|87675.7|87589.4|87678.5|87575.1|87680.8|87589.7|87674.8|87574.7|29
1633018910000|2021-09-30 16:21:50|87699.4|87649.4|87695.1|87645.1|87700.7|87650.7|87691.6|87641.6|39
1633035430000|2021-09-30 20:57:10|87677.8|87573.8|87689.4|87585.4|87689.4|87585.4|87669.9|87573.7|14
1633018920000|2021-09-30 16:22:00|87695.5|87645.5|87691.2|87641.2|87695.5|87645.5|87690.1|87640.1|46
1633035440000|2021-09-30 20:57:20|87684.2|87580.2|87681.1|87582.7|87684.4|87584.9|87678.8|87579|11
1633018930000|2021-09-30 16:22:10|87691.1|87641.1|87691.2|87641.2|87691.8|87641.8|87686|87636|46
1633035450000|2021-09-30 20:57:30|87679.8|87583.3|87685.5|87585.8|87685.9|87589.7|87679.1|87583.3|14
1633018940000|2021-09-30 16:22:20|87692|87642|87685|87635|87692|87642|87684.1|87634.1|41
1633035460000|2021-09-30 20:57:40|87682.5|87578.5|87683.7|87579.7|87683.7|87579.7|87682.3|87578.3|6
1633018950000|2021-09-30 16:22:30|87685.8|87635.8|87685.3|87635.3|87687.7|87637.7|87681.5|87631.5|49
1633035470000|2021-09-30 20:57:50|87684.6|87582|87676.7|87573.8|87684.6|87589.9|87672.1|87572.9|7
1633018960000|2021-09-30 16:22:40|87688.5|87638.5|87681.4|87631.4|87688.5|87638.5|87678.6|87628.6|49
1633035480000|2021-09-30 20:58:00|87678.7|87574.7|87687.7|87590.2|87690.4|87596|87678.7|87574.7|27
1633018970000|2021-09-30 16:22:50|87680.9|87630.9|87708.2|87658.2|87711.3|87661.3|87679.8|87629.8|63
1633035490000|2021-09-30 20:58:10|87689.1|87585.9|87688.7|87594.5|87691.9|87594.6|87685.7|87582.5|16
1633018980000|2021-09-30 16:23:00|87707|87657|87703.1|87653.1|87714.6|87664.6|87701.8|87651.8|63
1633035500000|2021-09-30 20:58:20|87686.4|87593.7|87694.3|87590.3|87694.3|87593.7|87685.4|87585.5|19
1633018990000|2021-09-30 16:23:10|87703.9|87653.9|87707.3|87657.3|87710|87660|87703.4|87653.4|50
1633035510000|2021-09-30 20:58:30|87692.9|87588.9|87692.1|87588.1|87693.9|87589.9|87683.6|87582.7|34
1633019000000|2021-09-30 16:23:20|87707.6|87657.6|87702.7|87652.7|87707.6|87657.6|87699.2|87649.2|44
1633035520000|2021-09-30 20:58:40|87696|87592|87694.2|87590.2|87696|87593.4|87690|87588.1|24
1633019010000|2021-09-30 16:23:30|87701.9|87651.9|87704.6|87654.6|87705.9|87655.9|87701.5|87651.5|34
1633035530000|2021-09-30 20:58:50|87693.5|87589.5|87690|87591.9|87695.2|87594.3|87687.5|87587.9|12
1633019020000|2021-09-30 16:23:40|87704.1|87654.1|87706.8|87656.8|87706.8|87656.8|87704.1|87654.1|37
1633035540000|2021-09-30 20:59:00|87690.7|87592|87702.3|87598.3|87702.3|87599.8|87683.6|87588.2|15
1633019030000|2021-09-30 16:23:50|87705.5|87655.5|87709.7|87659.7|87710.6|87660.6|87705.3|87655.3|36
1633035550000|2021-09-30 20:59:10|87694.2|87601.2|87683.6|87594.7|87695.2|87601.2|87683.6|87589.5|12
1633019040000|2021-09-30 16:24:00|87708.7|87658.7|87710|87660|87711.6|87661.6|87706|87656|37
1633035560000|2021-09-30 20:59:20|87683.5|87594.6|87678.8|87597.7|87690.8|87600.9|87678.3|87583|21
1633019050000|2021-09-30 16:24:10|87709.4|87659.4|87723.1|87673.1|87723.8|87673.8|87709.1|87659.1|57
1633035570000|2021-09-30 20:59:30|87681.6|87592.9|87681.8|87592.8|87682.8|87593.7|87678.2|87592.6|17
1633019060000|2021-09-30 16:24:20|87721.6|87671.6|87737.6|87687.6|87745.3|87695.3|87721.6|87671.6|53
1633035580000|2021-09-30 20:59:40|87681.7|87592.7|87675.6|87588.8|87681.7|87592.7|87675.6|87587|23
1633019070000|2021-09-30 16:24:30|87737.8|87687.8|87732.8|87682.8|87740.7|87690.7|87732.1|87682.1|52
1633035590000|2021-09-30 20:59:50|87678.4|87589.8|87669.4|87565.4|87679.1|87589.8|87668.5|87564.5|22
1633019080000|2021-09-30 16:24:40|87732.9|87682.9|87736.7|87686.7|87738.3|87688.3|87732.7|87682.7|39
1633035600000|2021-09-30 21:00:00|87662.4|87558.4|87648.7|87544.7|87662.4|87558.4|87648.7|87544.7|13
1633019090000|2021-09-30 16:24:50|87736.3|87686.3|87737.2|87687.2|87737.3|87687.3|87736|87686|23
1633035610000|2021-09-30 21:00:10|87640.1|87536.1|87638.4|87534.4|87640.1|87536.1|87632.8|87528.8|4
1633019100000|2021-09-30 16:25:00|87737.3|87687.3|87732.9|87682.9|87737.3|87687.3|87729.2|87679.2|53
1633035620000|2021-09-30 21:00:20|87636.5|87532.5|87661.5|87557.5|87661.5|87557.5|87636.5|87532.5|3
1633019110000|2021-09-30 16:25:10|87732.6|87682.6|87731|87681|87732.9|87682.9|87729.8|87679.8|36
1633035630000|2021-09-30 21:00:30|87659.6|87555.6|87660.1|87556.1|87660.1|87556.1|87636.1|87532.1|7
1633019120000|2021-09-30 16:25:20|87731.1|87681.1|87731.2|87681.2|87732.1|87682.1|87730|87680|36
1633035640000|2021-09-30 21:00:40|87651|87547|87652.4|87548.4|87652.4|87548.4|87649.7|87545.7|3
1633019130000|2021-09-30 16:25:30|87731.1|87681.1|87726.2|87676.2|87734.4|87684.4|87726.2|87676.2|53
1633035650000|2021-09-30 21:00:50|87649.3|87545.3|87649.3|87545.3|87649.3|87545.3|87646.2|87542.2|3
1633019140000|2021-09-30 16:25:40|87727|87677|87728.8|87678.8|87729.3|87679.3|87726.2|87676.2|42
1633035660000|2021-09-30 21:01:00|87652.5|87548.5|87652.5|87548.5|87652.5|87548.5|87652.5|87548.5|1
1633019150000|2021-09-30 16:25:50|87728.7|87678.7|87723.6|87673.6|87731.3|87681.3|87719.5|87669.5|44
1633035670000|2021-09-30 21:01:10|87649.9|87545.9|87628.8|87524.8|87650.3|87546.3|87628.8|87524.8|5
1633019160000|2021-09-30 16:26:00|87722.9|87672.9|87722.3|87672.3|87723.1|87673.1|87721.5|87671.5|47
1633035680000|2021-09-30 21:01:20|87621.9|87517.9|87648.6|87544.6|87650.2|87546.2|87621.9|87517.9|5
1633019170000|2021-09-30 16:26:10|87722.1|87672.1|87724.9|87674.9|87725.4|87675.4|87721.5|87671.5|36
1633035690000|2021-09-30 21:01:30|87648.5|87544.5|87662.3|87558.3|87662.3|87558.3|87648.5|87544.5|4
1633035700000|2021-09-30 21:01:40|87662.2|87558.2|87662.2|87558.2|87662.2|87558.2|87662.2|87558.2|1
1633019180000|2021-09-30 16:26:20|87724.7|87674.7|87722|87672|87724.7|87674.7|87721.7|87671.7|42
1633035710000|2021-09-30 21:01:50|87662.3|87558.3|87662.2|87558.2|87662.3|87558.3|87662.2|87558.2|2
1633019190000|2021-09-30 16:26:30|87721.6|87671.6|87722.4|87672.4|87723.4|87673.4|87719.7|87669.7|46
1633035720000|2021-09-30 21:02:00|87654.1|87550.1|87654.1|87550.1|87654.1|87550.1|87654.1|87550.1|1
1633019200000|2021-09-30 16:26:40|87722.1|87672.1|87725.7|87675.7|87726|87676|87721.8|87671.8|42
1633035740000|2021-09-30 21:02:20|87654.5|87550.5|87654.1|87550.1|87654.5|87550.5|87654.1|87550.1|2
1633019210000|2021-09-30 16:26:50|87725.4|87675.4|87726.7|87676.7|87728.7|87678.7|87725|87675|44
1633035750000|2021-09-30 21:02:30|87654|87550|87654|87550|87654|87550|87654|87550|1
1633019220000|2021-09-30 16:27:00|87726.9|87676.9|87728.9|87678.9|87730.1|87680.1|87725.5|87675.5|44
1633035760000|2021-09-30 21:02:40|87655.1|87551.1|87655.1|87551.1|87655.1|87551.1|87655.1|87551.1|1
1633019230000|2021-09-30 16:27:10|87728.7|87678.7|87729.2|87679.2|87730|87680|87727.3|87677.3|33
1633035770000|2021-09-30 21:02:50|87655|87551|87655|87551|87655|87551|87655|87551|1
1633019240000|2021-09-30 16:27:20|87729.3|87679.3|87728.2|87678.2|87730.5|87680.5|87725.3|87675.3|46
1633035800000|2021-09-30 21:03:20|87654.7|87550.7|87661.3|87557.3|87664.3|87560.3|87654.7|87550.7|4
1633019250000|2021-09-30 16:27:30|87728.1|87678.1|87728.3|87678.3|87729.9|87679.9|87727.5|87677.5|38
1633035810000|2021-09-30 21:03:30|87664.3|87560.3|87661|87557|87664.3|87560.3|87661|87557|2
1633019260000|2021-09-30 16:27:40|87728|87678|87730.2|87680.2|87730.2|87680.2|87728|87678|31
1633035830000|2021-09-30 21:03:50|87660.9|87556.9|87660.9|87556.9|87660.9|87556.9|87660.9|87556.9|1
1633019270000|2021-09-30 16:27:50|87730.1|87680.1|87728.7|87678.7|87730.1|87680.1|87727.1|87677.1|34
1633035840000|2021-09-30 21:04:00|87662.8|87558.8|87662.9|87558.9|87662.9|87558.9|87662.1|87558.1|4
1633019280000|2021-09-30 16:28:00|87728.5|87678.5|87732.8|87682.8|87733.2|87683.2|87728.5|87678.5|36
1633035850000|2021-09-30 21:04:10|87663|87559|87663|87559|87663|87559|87663|87559|1
1633019290000|2021-09-30 16:28:10|87733.2|87683.2|87732.7|87682.7|87740.2|87690.2|87732.1|87682.1|48
1633035860000|2021-09-30 21:04:20|87666|87562|87666|87562|87666|87562|87666|87562|1
1633019300000|2021-09-30 16:28:20|87732.1|87682.1|87733.4|87683.4|87734.3|87684.3|87731.8|87681.8|46
1633035870000|2021-09-30 21:04:30|87665.9|87561.9|87665.9|87561.9|87665.9|87561.9|87665.9|87561.9|1
1633019310000|2021-09-30 16:28:30|87733.7|87683.7|87734.7|87684.7|87734.7|87684.7|87732.7|87682.7|36
1633035880000|2021-09-30 21:04:40|87665.8|87561.8|87665.8|87561.8|87665.8|87561.8|87665.8|87561.8|1
1633019320000|2021-09-30 16:28:40|87734.6|87684.6|87739.1|87689.1|87740.1|87690.1|87729.7|87679.7|43
1633035900000|2021-09-30 21:05:00|87670.1|87566.1|87653.4|87549.4|87671|87567|87650.9|87546.9|16
1633019330000|2021-09-30 16:28:50|87738.1|87688.1|87739.7|87689.7|87740.3|87690.3|87738|87688|40
1633035910000|2021-09-30 21:05:10|87656.1|87552.1|87657.1|87553.1|87665.2|87561.2|87650.3|87546.3|8
1633019340000|2021-09-30 16:29:00|87739.8|87689.8|87739.4|87689.4|87740.2|87690.2|87738.8|87688.8|34
1633035920000|2021-09-30 21:05:20|87653.4|87549.4|87670.6|87566.6|87670.6|87566.6|87653.4|87549.4|2
1633019350000|2021-09-30 16:29:10|87739.5|87689.5|87742.9|87692.9|87742.9|87692.9|87738.3|87688.3|40
1633035930000|2021-09-30 21:05:30|87671.3|87567.3|87657.6|87553.6|87671.3|87567.3|87657.6|87553.6|2
1633019360000|2021-09-30 16:29:20|87743.3|87693.3|87745.6|87695.6|87748.2|87698.2|87743.3|87693.3|51
1633035940000|2021-09-30 21:05:40|87668.9|87564.9|87706|87602|87706|87602|87668.9|87564.9|2
1633019370000|2021-09-30 16:29:30|87745.7|87695.7|87745.7|87695.7|87747.5|87697.5|87741.9|87691.9|50
1633035950000|2021-09-30 21:05:50|87707|87603|87674.3|87570.3|87707|87603|87667.2|87563.2|5
1633019380000|2021-09-30 16:29:40|87745.8|87695.8|87742.2|87692.2|87746.5|87696.5|87741.8|87691.8|39
1633035960000|2021-09-30 21:06:00|87672.3|87568.3|87644.2|87540.2|87678.6|87574.6|87644.2|87540.2|8
1633019390000|2021-09-30 16:29:50|87741.8|87691.8|87739.7|87689.7|87743.2|87693.2|87738.1|87688.1|57
1633035970000|2021-09-30 21:06:10|87652.3|87548.3|87643.2|87539.2|87652.3|87548.3|87643.2|87539.2|2
1633035980000|2021-09-30 21:06:20|87649.4|87545.4|87649.4|87545.4|87649.4|87545.4|87649.4|87545.4|1
1633035990000|2021-09-30 21:06:30|87620|87516|87638.2|87534.2|87644.1|87540.1|87620|87516|3
1633036010000|2021-09-30 21:06:50|87667.9|87563.9|87663.3|87559.3|87680.6|87576.6|87648.8|87544.8|4
1633019400000|2021-09-30 16:30:00|87738.4|87688.4|87736.5|87686.5|87742.9|87692.9|87735.7|87685.7|48
1633036020000|2021-09-30 21:07:00|87662.9|87558.9|87659.8|87555.8|87668.7|87564.7|87659.8|87555.8|6
1633019410000|2021-09-30 16:30:10|87736.3|87686.3|87736.6|87686.6|87737.4|87687.4|87735.1|87685.1|37
1633036030000|2021-09-30 21:07:10|87661.2|87557.2|87654|87550|87661.2|87557.2|87654|87550|2
1633019420000|2021-09-30 16:30:20|87736.3|87686.3|87731.5|87681.5|87736.5|87686.5|87731.3|87681.3|36
1633036040000|2021-09-30 21:07:20|87644.1|87540.1|87644.1|87540.1|87644.1|87540.1|87644.1|87540.1|1
1633019430000|2021-09-30 16:30:30|87732.1|87682.1|87743.7|87693.7|87745.4|87695.4|87732.1|87682.1|47
1633036060000|2021-09-30 21:07:40|87651.9|87547.9|87651.9|87547.9|87651.9|87547.9|87651.9|87547.9|1
1633019440000|2021-09-30 16:30:40|87743.5|87693.5|87738.4|87688.4|87744.2|87694.2|87738|87688|47
1633036070000|2021-09-30 21:07:50|87632.2|87528.2|87656.3|87552.3|87656.3|87552.3|87632.2|87528.2|4
1633019450000|2021-09-30 16:30:50|87738.5|87688.5|87733.6|87683.6|87741.1|87691.1|87731.1|87681.1|43
1633036080000|2021-09-30 21:08:00|87660.1|87556.1|87653.7|87549.7|87660.1|87556.1|87653.7|87549.7|3
1633019460000|2021-09-30 16:31:00|87734.1|87684.1|87743.9|87693.9|87744.2|87694.2|87733.7|87683.7|47
1633036090000|2021-09-30 21:08:10|87654.7|87550.7|87647.2|87543.2|87654.7|87550.7|87647.2|87543.2|2
1633019470000|2021-09-30 16:31:10|87744.9|87694.9|87761.9|87711.9|87764.8|87714.8|87744.9|87694.9|63
1633036100000|2021-09-30 21:08:20|87640.1|87536.1|87639.2|87535.2|87640.1|87536.1|87639.2|87535.2|2
1633019480000|2021-09-30 16:31:20|87761.4|87711.4|87764.5|87714.5|87766.6|87716.6|87757|87707|47
1633036110000|2021-09-30 21:08:30|87636.5|87532.5|87647.2|87543.2|87647.2|87543.2|87636.5|87532.5|2
1633019490000|2021-09-30 16:31:30|87762.3|87712.3|87747.3|87722.3|87762.4|87724.1|87747.1|87707.4|42
1633036120000|2021-09-30 21:08:40|87637.3|87533.3|87668.5|87564.5|87668.5|87564.5|87637.3|87533.3|3
1633019500000|2021-09-30 16:31:40|87747.8|87722.8|87757.7|87707.7|87761.7|87722.8|87747.6|87707.7|37
1633036130000|2021-09-30 21:08:50|87665.2|87561.2|87647.2|87543.2|87665.2|87561.2|87647.2|87543.2|2
1633019510000|2021-09-30 16:31:50|87757.9|87707.9|87753.9|87703.9|87757.9|87707.9|87750.6|87700.6|41
1633036160000|2021-09-30 21:09:20|87643.8|87539.8|87647.2|87543.2|87647.2|87543.2|87643.8|87539.8|2
1633019520000|2021-09-30 16:32:00|87753.5|87703.5|87745.9|87695.9|87754.5|87704.5|87742|87692|51
1633036170000|2021-09-30 21:09:30|87662|87558|87662|87558|87662|87558|87662|87558|1
1633019530000|2021-09-30 16:32:10|87745.7|87695.7|87740.6|87690.6|87746.1|87696.1|87739.9|87689.9|43
1633036180000|2021-09-30 21:09:40|87655.4|87551.4|87655.4|87551.4|87655.4|87551.4|87655.4|87551.4|1
1633019540000|2021-09-30 16:32:20|87740.9|87690.9|87740.6|87690.6|87741.9|87691.9|87740.2|87690.2|36
1633036190000|2021-09-30 21:09:50|87651|87547|87647.2|87543.2|87653.3|87549.3|87647.2|87543.2|4
1633019550000|2021-09-30 16:32:30|87740.5|87690.5|87741|87691|87741.5|87691.5|87740.4|87690.4|26
1633036200000|2021-09-30 21:10:00|87642.7|87538.7|87645.7|87541.7|87667.6|87563.6|87642.4|87538.4|6
1633019560000|2021-09-30 16:32:40|87741.1|87691.1|87743.8|87693.8|87743.8|87693.8|87740.9|87690.9|27
1633036210000|2021-09-30 21:10:10|87645.2|87541.2|87647.1|87543.1|87647.1|87543.1|87645.2|87541.2|4
1633019570000|2021-09-30 16:32:50|87744|87694|87753.4|87703.4|87755.1|87705.1|87743.2|87693.2|48
1633036220000|2021-09-30 21:10:20|87647|87543|87647.1|87543.1|87647.1|87543.1|87647|87543|2
1633019580000|2021-09-30 16:33:00|87753.6|87703.6|87751.1|87701.1|87755.5|87705.5|87750|87700|44
1633036230000|2021-09-30 21:10:30|87638.4|87534.4|87679|87575|87679|87575|87638.4|87534.4|8
1633019590000|2021-09-30 16:33:10|87751|87701|87754.8|87704.8|87755.1|87705.1|87750.4|87700.4|39
1633036240000|2021-09-30 21:10:40|87674.5|87570.5|87660.1|87556.1|87679.7|87575.7|87659.3|87555.3|9
1633019600000|2021-09-30 16:33:20|87754.5|87704.5|87757.3|87707.3|87757.3|87707.3|87754.5|87704.5|29
1633036250000|2021-09-30 21:10:50|87656.9|87552.9|87660.6|87556.6|87660.6|87556.6|87638|87534|8
1633019610000|2021-09-30 16:33:30|87757.4|87707.4|87756.3|87706.3|87757.9|87707.9|87756.3|87706.3|33
1633036260000|2021-09-30 21:11:00|87650.9|87546.9|87655.8|87551.8|87659.3|87555.3|87650.9|87546.9|5
1633019620000|2021-09-30 16:33:40|87756.4|87706.4|87761.1|87711.1|87762.2|87712.2|87754.3|87704.3|38
1633036270000|2021-09-30 21:11:10|87649.4|87545.4|87650.3|87546.3|87650.3|87546.3|87648.3|87544.3|4
1633019630000|2021-09-30 16:33:50|87763|87713|87763.8|87713.8|87765.7|87715.7|87761.7|87711.7|46
1633036280000|2021-09-30 21:11:20|87639.7|87535.7|87655.2|87551.2|87669.6|87565.6|87639.7|87535.7|10
1633019640000|2021-09-30 16:34:00|87763.4|87713.4|87760.4|87710.4|87763.5|87713.5|87757.4|87707.4|47
1633036290000|2021-09-30 21:11:30|87651.5|87547.5|87676.7|87572.7|87692.2|87588.2|87636|87532|15
1633019650000|2021-09-30 16:34:10|87759.7|87709.7|87756.6|87706.6|87763.1|87713.1|87756.2|87706.2|56
1633036300000|2021-09-30 21:11:40|87666.6|87562.6|87653.9|87549.9|87666.6|87562.6|87653.9|87549.9|4
1633019660000|2021-09-30 16:34:20|87756.4|87706.4|87757.6|87707.6|87763|87725.9|87747.4|87705.9|48
1633036310000|2021-09-30 21:11:50|87642.3|87538.3|87646.3|87542.3|87684.1|87580.1|87641.4|87537.4|8
1633036320000|2021-09-30 21:12:00|87636.9|87532.9|87643.7|87539.7|87653|87549|87635.4|87531.4|55
1633019670000|2021-09-30 16:34:30|87757.5|87707.5|87756.8|87706.8|87758|87708|87756.2|87706.2|34
1633036330000|2021-09-30 21:12:10|87642.6|87538.6|87644|87540|87657.6|87553.6|87635.7|87531.7|42
1633019680000|2021-09-30 16:34:40|87756.1|87706.1|87750.5|87700.5|87757.4|87707.4|87747.8|87697.8|44
1633036340000|2021-09-30 21:12:20|87646.7|87542.7|87648.5|87544.5|87648.5|87544.5|87637.4|87533.4|37
1633019690000|2021-09-30 16:34:50|87751|87701|87747.9|87697.9|87757.1|87707.1|87746.5|87696.5|56
1633036350000|2021-09-30 21:12:30|87652.1|87548.1|87641.3|87537.3|87652.1|87548.1|87641.3|87537.3|5
1633019700000|2021-09-30 16:35:00|87747.4|87697.4|87751|87701|87751.6|87701.6|87746.7|87696.7|52
1633036360000|2021-09-30 21:12:40|87655.9|87551.9|87643.5|87539.5|87657|87553|87643.5|87539.5|4
1633019710000|2021-09-30 16:35:10|87750.3|87700.3|87745.9|87695.9|87752.2|87702.2|87743.9|87693.9|54
1633036370000|2021-09-30 21:12:50|87647.4|87543.4|87650.5|87546.5|87661.4|87557.4|87647.4|87543.4|6
1633019720000|2021-09-30 16:35:20|87745.7|87695.7|87745.4|87695.4|87747.2|87697.2|87744.5|87694.5|40
1633036380000|2021-09-30 21:13:00|87673.9|87569.9|87663.6|87559.6|87673.9|87569.9|87656.9|87552.9|7
1633019730000|2021-09-30 16:35:30|87745.3|87695.3|87739.5|87689.5|87745.3|87695.3|87739.5|87689.5|42
1633036390000|2021-09-30 21:13:10|87663.2|87559.2|87649|87545|87663.2|87559.2|87644.5|87540.5|5
1633019740000|2021-09-30 16:35:40|87739.2|87689.2|87744.8|87694.8|87744.9|87694.9|87738.1|87688.1|52
1633036400000|2021-09-30 21:13:20|87635|87531|87633.4|87529.4|87636.3|87532.3|87632.8|87528.8|7
1633019750000|2021-09-30 16:35:50|87744.2|87694.2|87735.9|87685.9|87744.9|87694.9|87735.6|87685.6|48
1633036410000|2021-09-30 21:13:30|87634.4|87530.4|87639|87535|87643.7|87539.7|87633.8|87529.8|7
1633019760000|2021-09-30 16:36:00|87736|87686|87740.4|87690.4|87740.4|87690.4|87735.6|87685.6|51
1633036420000|2021-09-30 21:13:40|87639.4|87535.4|87630|87526|87639.4|87535.4|87630|87526|4
1633019770000|2021-09-30 16:36:10|87740.2|87690.2|87738.9|87688.9|87740.4|87690.4|87734.6|87684.6|47
1633036430000|2021-09-30 21:13:50|87636.3|87532.3|87657.1|87553.1|87669.3|87565.3|87636.3|87532.3|8
1633036440000|2021-09-30 21:14:00|87644.7|87540.7|87646.3|87542.3|87657.1|87553.1|87638.3|87534.3|12
1633019780000|2021-09-30 16:36:20|87738.6|87688.6|87757.5|87707.5|87757.5|87707.5|87737.7|87687.7|54
1633036450000|2021-09-30 21:14:10|87647|87543|87639.8|87535.8|87647|87543|87639.8|87535.8|4
1633019790000|2021-09-30 16:36:30|87756.7|87706.7|87754.7|87704.7|87757.8|87707.8|87753.6|87703.6|48
1633036460000|2021-09-30 21:14:20|87641.4|87537.4|87640.7|87536.7|87641.4|87537.4|87639.8|87535.8|4
1633019800000|2021-09-30 16:36:40|87754.5|87704.5|87751.2|87701.2|87754.6|87704.6|87750.4|87700.4|43
1633036470000|2021-09-30 21:14:30|87647.6|87543.6|87646|87542|87669.3|87565.3|87646|87542|4
1633019810000|2021-09-30 16:36:50|87750.8|87700.8|87744|87694|87750.8|87700.8|87743.7|87693.7|49
1633036480000|2021-09-30 21:14:40|87639.3|87535.3|87670.7|87566.7|87670.7|87566.7|87631.1|87527.1|4
1633019820000|2021-09-30 16:37:00|87744.2|87694.2|87743.1|87693.1|87745|87695|87738.4|87688.4|61
1633036490000|2021-09-30 21:14:50|87653|87549|87644.2|87540.2|87653|87549|87643.5|87539.5|4
1633019830000|2021-09-30 16:37:10|87742.6|87692.6|87736|87686|87744.1|87694.1|87734.8|87684.8|54
1633036500000|2021-09-30 21:15:00|87645.9|87541.9|87633.3|87529.3|87649.6|87545.6|87633.3|87529.3|6
1633019840000|2021-09-30 16:37:20|87736.1|87686.1|87734.8|87684.8|87739.8|87689.8|87734.7|87684.7|51
1633036510000|2021-09-30 21:15:10|87652.5|87548.5|87642.4|87538.4|87655.3|87551.3|87642.4|87538.4|5
1633019850000|2021-09-30 16:37:30|87735.2|87685.2|87731.6|87681.6|87735.2|87685.2|87730.5|87680.5|37
1633036520000|2021-09-30 21:15:20|87644.2|87540.2|87643.9|87539.9|87644.2|87540.2|87643.9|87539.9|2
1633019860000|2021-09-30 16:37:40|87731.5|87681.5|87729.1|87679.1|87732.2|87682.2|87723.8|87673.8|53
1633036530000|2021-09-30 21:15:30|87663.1|87559.1|87655.3|87551.3|87663.1|87559.1|87655.3|87551.3|3
1633019870000|2021-09-30 16:37:50|87729.9|87679.9|87728.5|87678.5|87730.4|87680.4|87723.9|87673.9|44
1633019880000|2021-09-30 16:38:00|87728.7|87678.7|87715.3|87665.3|87728.9|87678.9|87715.2|87665.2|50
1633019890000|2021-09-30 16:38:10|87715.1|87665.1|87716.3|87666.3|87716.3|87666.3|87714.9|87664.9|53
1633019900000|2021-09-30 16:38:20|87716|87666|87715.9|87665.9|87717|87667|87714.7|87664.7|40
1633019910000|2021-09-30 16:38:30|87715.6|87665.6|87722.3|87672.3|87722.7|87672.7|87714.8|87664.8|45
1633019920000|2021-09-30 16:38:40|87722.6|87672.6|87718.9|87668.9|87723.6|87673.6|87718.9|87668.9|37
1633019930000|2021-09-30 16:38:50|87719.3|87669.3|87716.4|87666.4|87719.5|87669.5|87715.7|87665.7|38
1633019940000|2021-09-30 16:39:00|87717.2|87667.2|87718.9|87668.9|87720.6|87670.6|87714.9|87664.9|42
1633019950000|2021-09-30 16:39:10|87719|87669|87718.9|87668.9|87719.4|87669.4|87717.3|87667.3|39
1633019960000|2021-09-30 16:39:20|87718.8|87668.8|87714.2|87664.2|87719.6|87669.6|87714.2|87664.2|42
1633019970000|2021-09-30 16:39:30|87716|87666|87713|87663|87716.6|87666.6|87712.3|87662.3|43
1633019980000|2021-09-30 16:39:40|87712.7|87662.7|87708.4|87658.4|87713.8|87663.8|87708.1|87658.1|44
1633019990000|2021-09-30 16:39:50|87709.2|87659.2|87706.8|87656.8|87709.2|87659.2|87706|87656|44
1633020000000|2021-09-30 16:40:00|87706.6|87656.6|87707.9|87657.9|87708|87658|87705.9|87655.9|35
1633020010000|2021-09-30 16:40:10|87708.2|87658.2|87716|87666|87716|87666|87708.2|87658.2|41
1633020020000|2021-09-30 16:40:20|87715.2|87665.2|87716.9|87666.9|87717.9|87667.9|87715.2|87665.2|45
1633020030000|2021-09-30 16:40:30|87717|87667|87723.2|87673.2|87725.3|87675.3|87715.9|87665.9|48
1633020040000|2021-09-30 16:40:40|87722.6|87672.6|87716.6|87666.6|87722.6|87672.6|87714.6|87664.6|47
1633020050000|2021-09-30 16:40:50|87716.8|87666.8|87719|87669|87722.4|87672.4|87713.4|87663.4|39
1633020060000|2021-09-30 16:41:00|87719.4|87669.4|87722.3|87672.3|87724.4|87674.4|87718.3|87668.3|50
1633020070000|2021-09-30 16:41:10|87723.1|87673.1|87722.2|87672.2|87726.8|87676.8|87720.3|87670.3|62
1633020080000|2021-09-30 16:41:20|87722.5|87672.5|87726.7|87676.7|87729.2|87679.2|87722.1|87672.1|43
1633020090000|2021-09-30 16:41:30|87725.5|87675.5|87728.7|87678.7|87729.2|87679.2|87724.7|87674.7|41
1633020100000|2021-09-30 16:41:40|87728.8|87678.8|87733.5|87683.5|87734.6|87684.6|87728.7|87678.7|55
1633020110000|2021-09-30 16:41:50|87733.4|87683.4|87739.7|87689.7|87740.8|87690.8|87733.4|87683.4|44
1633020120000|2021-09-30 16:42:00|87739.8|87689.8|87740.1|87690.1|87743|87705.1|87730.1|87689.3|42
1633020130000|2021-09-30 16:42:10|87740.2|87690.2|87736.6|87686.6|87741.9|87691.9|87736.1|87686.1|53
1633020140000|2021-09-30 16:42:20|87736|87686|87735.6|87685.6|87737.8|87687.8|87734.8|87684.8|50
1633020150000|2021-09-30 16:42:30|87736.4|87686.4|87736.4|87686.4|87736.6|87686.6|87734.9|87684.9|42
1633020160000|2021-09-30 16:42:40|87736.3|87686.3|87739|87689|87740.5|87690.5|87735.6|87685.6|30
1633020170000|2021-09-30 16:42:50|87739.1|87689.1|87738.6|87688.6|87740.4|87701|87726|87687.5|32
1633020180000|2021-09-30 16:43:00|87738.5|87688.5|87735.7|87685.7|87739.6|87689.6|87734.8|87684.8|46
1633020190000|2021-09-30 16:43:10|87735.8|87685.8|87733.8|87683.8|87736.5|87686.5|87733.5|87683.5|30
1633020200000|2021-09-30 16:43:20|87733.5|87683.5|87731.6|87681.6|87736.2|87686.2|87730.9|87680.9|33
1633020210000|2021-09-30 16:43:30|87732.2|87682.2|87733.6|87683.6|87734.5|87684.5|87731.3|87681.3|38
1633020220000|2021-09-30 16:43:40|87733.4|87683.4|87735.8|87685.8|87735.8|87685.8|87731|87681|33
1633020230000|2021-09-30 16:43:50|87736.2|87686.2|87735.7|87685.7|87736.8|87686.8|87735.2|87685.2|34
1633020240000|2021-09-30 16:44:00|87736|87686|87736.5|87686.5|87737.6|87687.6|87735.3|87685.3|37
1633020250000|2021-09-30 16:44:10|87736.9|87686.9|87737.4|87687.4|87737.7|87687.7|87736.5|87686.5|27
1633020260000|2021-09-30 16:44:20|87737.5|87687.5|87736.5|87686.5|87737.5|87687.5|87733.8|87683.8|36
1633020270000|2021-09-30 16:44:30|87737|87687|87735.1|87685.1|87737.2|87687.2|87733.2|87683.2|44
1633020280000|2021-09-30 16:44:40|87734.9|87684.9|87733.6|87683.6|87737.8|87687.8|87731.9|87681.9|44
1633020290000|2021-09-30 16:44:50|87734.2|87684.2|87732.5|87682.5|87734.2|87684.2|87732|87682|26
1633020300000|2021-09-30 16:45:00|87732.4|87682.4|87732.2|87682.2|87734.2|87684.2|87729.4|87679.4|44
1633020310000|2021-09-30 16:45:10|87732.1|87682.1|87728.7|87678.7|87732.3|87682.3|87728.2|87678.2|40
1633020320000|2021-09-30 16:45:20|87729.2|87679.2|87727.6|87677.6|87729.9|87679.9|87723.8|87673.8|49
1633020330000|2021-09-30 16:45:30|87728.8|87678.8|87732.8|87682.8|87733.8|87683.8|87728.8|87678.8|45
1633020340000|2021-09-30 16:45:40|87733|87683|87736.8|87686.8|87738.2|87688.2|87732.5|87682.5|38
1633020350000|2021-09-30 16:45:50|87737.3|87687.3|87732.5|87682.5|87737.4|87687.4|87732.5|87682.5|45
1633020360000|2021-09-30 16:46:00|87732.6|87682.6|87730.1|87680.1|87732.6|87682.6|87729.7|87679.7|33
1633020370000|2021-09-30 16:46:10|87730.4|87680.4|87727.4|87677.4|87730.5|87680.5|87727|87677|44
1633020380000|2021-09-30 16:46:20|87727.8|87677.8|87729.3|87679.3|87730.8|87680.8|87727.7|87677.7|34
1633020390000|2021-09-30 16:46:30|87729.4|87679.4|87730.7|87680.7|87731.7|87681.7|87729.4|87679.4|36
1633020400000|2021-09-30 16:46:40|87730.6|87680.6|87731.2|87681.2|87731.5|87681.5|87730.5|87680.5|48
1633020410000|2021-09-30 16:46:50|87731.4|87681.4|87731.8|87681.8|87732|87682|87730.4|87680.4|32
1633020420000|2021-09-30 16:47:00|87732|87682|87730.5|87680.5|87732|87682|87730.4|87680.4|30
1633020430000|2021-09-30 16:47:10|87730.4|87680.4|87730.5|87680.5|87735.3|87685.3|87730.4|87680.4|40
1633020440000|2021-09-30 16:47:20|87730.8|87680.8|87727.8|87677.8|87731.5|87681.5|87726.5|87676.5|39
1633020450000|2021-09-30 16:47:30|87727.2|87677.2|87730.5|87680.5|87732|87682|87727|87677|46
1633020460000|2021-09-30 16:47:40|87730.3|87680.3|87728|87678|87731.6|87681.6|87728|87678|41
1633020470000|2021-09-30 16:47:50|87728.1|87678.1|87720.6|87670.6|87728.1|87678.1|87720.2|87670.2|43
1633020480000|2021-09-30 16:48:00|87720.5|87670.5|87717.6|87667.6|87720.8|87670.8|87716.2|87666.2|46
1633020490000|2021-09-30 16:48:10|87717.5|87667.5|87715.3|87665.3|87718.1|87668.1|87715.1|87665.1|30
1633020500000|2021-09-30 16:48:20|87714.9|87664.9|87711.4|87661.4|87717.9|87667.9|87710.9|87660.9|58
1633020510000|2021-09-30 16:48:30|87709.9|87659.9|87708.1|87658.1|87709.9|87659.9|87703.7|87653.7|53
1633020520000|2021-09-30 16:48:40|87708|87658|87705.5|87655.5|87708|87658|87705.4|87655.4|33
1633020530000|2021-09-30 16:48:50|87705.4|87655.4|87706.3|87656.3|87709.4|87659.4|87703.8|87653.8|36
1633020540000|2021-09-30 16:49:00|87704.2|87654.2|87696.6|87646.6|87705.5|87655.5|87694.3|87644.3|50
1633020550000|2021-09-30 16:49:10|87696.2|87646.2|87693.5|87643.5|87697.9|87647.9|87693.3|87643.3|46
1633020560000|2021-09-30 16:49:20|87693.2|87643.2|87693.6|87643.6|87694.6|87644.6|87693.2|87643.2|28
1633020570000|2021-09-30 16:49:30|87693.4|87643.4|87694.4|87644.4|87694.9|87644.9|87692.1|87642.1|42
1633020580000|2021-09-30 16:49:40|87694.2|87644.2|87700.7|87650.7|87702.4|87652.4|87694.1|87644.1|58
1633020590000|2021-09-30 16:49:50|87701.1|87651.1|87697.6|87647.6|87701.8|87651.8|87697.4|87647.4|43
1633020600000|2021-09-30 16:50:00|87697.8|87647.8|87695.8|87645.8|87698.2|87648.2|87692.7|87642.7|58
1633020610000|2021-09-30 16:50:10|87695.9|87645.9|87691.2|87641.2|87695.9|87645.9|87691.2|87641.2|48
1633020620000|2021-09-30 16:50:20|87691.4|87641.4|87706.4|87656.4|87707.2|87657.2|87689.4|87639.4|65
1633020630000|2021-09-30 16:50:30|87706.5|87656.5|87705.2|87655.2|87707|87657|87704.1|87654.1|42
1633020640000|2021-09-30 16:50:40|87705.4|87655.4|87703.7|87653.7|87710.5|87660.5|87703.7|87653.7|48
1633020650000|2021-09-30 16:50:50|87703.2|87653.2|87697.1|87647.1|87703.2|87663.5|87688.5|87647.1|31
1633020660000|2021-09-30 16:51:00|87697.4|87647.4|87700.3|87650.3|87700.9|87650.9|87694.6|87644.6|52
1633020670000|2021-09-30 16:51:10|87700.5|87650.5|87698.7|87648.7|87701.3|87651.3|87698.3|87648.3|43
1633020680000|2021-09-30 16:51:20|87698.9|87648.9|87702.7|87652.7|87704|87654|87698.8|87648.8|43
1633020690000|2021-09-30 16:51:30|87703.6|87653.6|87702.4|87652.4|87703.9|87653.9|87700.3|87650.3|38
1633020700000|2021-09-30 16:51:40|87702.3|87652.3|87704.5|87654.5|87704.6|87654.6|87701.8|87651.8|44
1633020710000|2021-09-30 16:51:50|87704.3|87654.3|87700.6|87650.6|87704.6|87654.6|87699.7|87649.7|33
1633020720000|2021-09-30 16:52:00|87700.7|87650.7|87699|87649|87701.7|87651.7|87699|87649|30
1633020730000|2021-09-30 16:52:10|87699.1|87649.1|87696.1|87646.1|87699.5|87649.5|87695.5|87645.5|33
1633020740000|2021-09-30 16:52:20|87696.3|87646.3|87691|87641|87696.4|87646.4|87690.6|87640.6|52
1633020750000|2021-09-30 16:52:30|87690.8|87640.8|87689.7|87639.7|87692.8|87642.8|87688.9|87638.9|46
1633020760000|2021-09-30 16:52:40|87689.8|87639.8|87689.1|87639.1|87690.4|87640.4|87686.9|87636.9|38
1633020770000|2021-09-30 16:52:50|87688.6|87638.6|87685.9|87635.9|87691.9|87641.9|87685.8|87635.8|44
1633020780000|2021-09-30 16:53:00|87686|87636|87686.7|87636.7|87688|87638|87685.4|87635.4|43
1633020790000|2021-09-30 16:53:10|87687.3|87637.3|87685.8|87635.8|87687.3|87637.3|87683.4|87633.4|38
1633020800000|2021-09-30 16:53:20|87685.6|87635.6|87685.9|87635.9|87685.9|87635.9|87683|87633|45
1633020810000|2021-09-30 16:53:30|87686|87636|87691.4|87641.4|87691.4|87641.4|87685.7|87635.7|51
1633020820000|2021-09-30 16:53:40|87691.7|87641.7|87691.8|87641.8|87692.9|87642.9|87690.5|87640.5|41
1633020830000|2021-09-30 16:53:50|87691.9|87641.9|87697|87647|87697.1|87647.1|87690.7|87640.7|38
1633020840000|2021-09-30 16:54:00|87696.4|87646.4|87689.8|87639.8|87696.4|87646.4|87689.8|87639.8|50
1633020850000|2021-09-30 16:54:10|87690.3|87640.3|87697.5|87647.5|87697.8|87647.8|87689.6|87639.6|48
1633020860000|2021-09-30 16:54:20|87697.3|87647.3|87693.7|87643.7|87699.2|87649.2|87693|87643|56
1633020870000|2021-09-30 16:54:30|87693.5|87643.5|87691.8|87641.8|87693.7|87643.7|87686.4|87636.4|53
1633020880000|2021-09-30 16:54:40|87691.9|87641.9|87691.6|87641.6|87691.9|87641.9|87689.3|87639.3|44
1633020890000|2021-09-30 16:54:50|87692|87642|87695.9|87645.9|87697.8|87647.8|87687|87637|46
1633020900000|2021-09-30 16:55:00|87695.5|87645.5|87694.9|87644.9|87696.4|87646.4|87694.1|87644.1|39
1633020910000|2021-09-30 16:55:10|87695|87645|87693.7|87643.7|87696.3|87646.3|87693.6|87643.6|33
1633020920000|2021-09-30 16:55:20|87693.8|87643.8|87701.9|87651.9|87703.4|87653.4|87693.7|87643.7|48
1633020930000|2021-09-30 16:55:30|87701.5|87651.5|87699|87649|87702.3|87652.3|87696.9|87646.9|53
1633020940000|2021-09-30 16:55:40|87699.4|87649.4|87704.6|87654.6|87705.1|87655.1|87698.5|87648.5|43
1633020950000|2021-09-30 16:55:50|87705|87655|87699.5|87649.5|87705|87655|87699.2|87649.2|46
1633020960000|2021-09-30 16:56:00|87699.2|87649.2|87698|87648|87699.7|87649.7|87695.9|87645.9|52
1633020970000|2021-09-30 16:56:10|87697.7|87647.7|87694.1|87644.1|87697.9|87647.9|87694.1|87644.1|35
1633020980000|2021-09-30 16:56:20|87694.3|87644.3|87691.1|87641.1|87694.8|87644.8|87691.1|87641.1|32
1633020990000|2021-09-30 16:56:30|87691.3|87641.3|87689.3|87639.3|87692.9|87642.9|87688.9|87638.9|36
1633021000000|2021-09-30 16:56:40|87689.5|87639.5|87688.1|87638.1|87691|87641|87686.9|87636.9|41
1633021010000|2021-09-30 16:56:50|87688.6|87638.6|87690.6|87640.6|87690.9|87640.9|87687.9|87637.9|38
1633021020000|2021-09-30 16:57:00|87690.5|87640.5|87699|87649|87701.3|87651.3|87690.4|87640.4|59
1633021030000|2021-09-30 16:57:10|87699.2|87649.2|87698.8|87648.8|87706.1|87656.1|87696.9|87646.9|48
1633021040000|2021-09-30 16:57:20|87699.6|87649.6|87703.2|87653.2|87703.8|87653.8|87699.6|87649.6|57
1633021050000|2021-09-30 16:57:30|87702.5|87652.5|87701.5|87651.5|87705.2|87655.2|87701.3|87651.3|53
1633021060000|2021-09-30 16:57:40|87701.6|87651.6|87695.1|87645.1|87702.3|87652.3|87694.7|87644.7|40
1633021070000|2021-09-30 16:57:50|87696.1|87646.1|87695|87645|87696.1|87646.1|87690.5|87640.5|51
1633021080000|2021-09-30 16:58:00|87695.2|87645.2|87696.8|87646.8|87700.7|87650.7|87694.3|87644.3|58
1633021090000|2021-09-30 16:58:10|87696.1|87646.1|87695.9|87645.9|87696.4|87646.4|87693.3|87643.3|39
1633021100000|2021-09-30 16:58:20|87696|87646|87693.4|87643.4|87698.7|87648.7|87689.8|87639.8|57
1633021110000|2021-09-30 16:58:30|87692.4|87642.4|87689.5|87639.5|87693.1|87643.1|87687.4|87637.4|48
1633021120000|2021-09-30 16:58:40|87689.3|87639.3|87692.1|87642.1|87692.1|87642.1|87687.9|87637.9|37
1633021130000|2021-09-30 16:58:50|87691.4|87641.4|87690.5|87640.5|87693.3|87643.3|87690.5|87640.5|47
1633021140000|2021-09-30 16:59:00|87690.9|87640.9|87686|87636|87695.3|87645.3|87685.2|87635.2|44
1633021150000|2021-09-30 16:59:10|87686.2|87636.2|87688.7|87638.7|87691.3|87641.3|87685.9|87635.9|42
1633021160000|2021-09-30 16:59:20|87688.8|87638.8|87693.1|87643.1|87695.2|87645.2|87687.6|87637.6|44
1633021170000|2021-09-30 16:59:30|87693.3|87643.3|87692|87642|87694.3|87644.3|87691.6|87641.6|39
1633021180000|2021-09-30 16:59:40|87692.1|87642.1|87691.8|87641.8|87694.5|87644.5|87691.4|87641.4|40
1633021190000|2021-09-30 16:59:50|87692.2|87642.2|87695.6|87645.6|87695.9|87659.8|87684.8|87642.1|57
1633021200000|2021-09-30 17:00:00|87695.4|87645.4|87699.9|87649.9|87702.1|87652.1|87695.4|87645.4|56
1633021210000|2021-09-30 17:00:10|87699.7|87649.7|87698.6|87648.6|87699.7|87649.7|87695.9|87645.9|50
1633021220000|2021-09-30 17:00:20|87698.7|87648.7|87701.5|87651.5|87702.1|87652.1|87698.7|87648.7|43
1633021230000|2021-09-30 17:00:30|87701.3|87651.3|87711.1|87661.1|87711.7|87661.7|87698.2|87648.2|56
1633021240000|2021-09-30 17:00:40|87710.6|87660.6|87702|87652|87711.1|87661.1|87700.1|87650.1|51
1633021250000|2021-09-30 17:00:50|87702.2|87652.2|87703.6|87653.6|87708.5|87658.5|87699|87649|55
1633021260000|2021-09-30 17:01:00|87703.5|87653.5|87690|87640|87703.6|87653.6|87684.1|87634.1|55
1633021270000|2021-09-30 17:01:10|87689.6|87639.6|87694.6|87644.6|87695.3|87645.3|87688.4|87638.4|61
1633021280000|2021-09-30 17:01:20|87694.7|87644.7|87692.2|87642.2|87699.2|87649.2|87691.5|87641.5|50
1633021290000|2021-09-30 17:01:30|87692|87642|87682.9|87632.9|87692.9|87642.9|87682.2|87632.2|54
1633021300000|2021-09-30 17:01:40|87682.3|87632.3|87677.9|87627.9|87685.3|87635.3|87676.8|87626.8|58
1633021310000|2021-09-30 17:01:50|87676.8|87626.8|87674.5|87624.5|87677.7|87627.7|87673.8|87623.8|52
1633021320000|2021-09-30 17:02:00|87674.8|87624.8|87669.5|87619.5|87678.6|87628.6|87669.1|87619.1|53
1633021330000|2021-09-30 17:02:10|87671|87621|87670.5|87620.5|87672.3|87622.3|87670.3|87620.3|49
1633021340000|2021-09-30 17:02:20|87670.4|87620.4|87656.9|87631.9|87672.3|87632.6|87656.9|87616.7|44
1633021350000|2021-09-30 17:02:30|87655.4|87630.4|87660.4|87610.4|87670.2|87630.4|87655.4|87608.6|61
1633021360000|2021-09-30 17:02:40|87660.8|87610.8|87658.1|87608.1|87662|87612|87657.9|87607.9|49
1633021370000|2021-09-30 17:02:50|87659.4|87609.4|87659.7|87609.7|87660.5|87610.5|87657|87607|43
1633021380000|2021-09-30 17:03:00|87659.5|87609.5|87662.2|87612.2|87668.6|87618.6|87659.5|87609.5|52
1633021390000|2021-09-30 17:03:10|87662.4|87612.4|87660|87610|87662.9|87612.9|87659.4|87609.4|39
1633021400000|2021-09-30 17:03:20|87660.4|87610.4|87661.1|87611.1|87661.9|87611.9|87659.6|87609.6|40
1633021410000|2021-09-30 17:03:30|87661.2|87611.2|87657.1|87607.1|87662.9|87612.9|87655.7|87605.7|34
1633021420000|2021-09-30 17:03:40|87656|87606|87656.7|87606.7|87658.1|87608.1|87656|87606|40
1633021430000|2021-09-30 17:03:50|87656.8|87606.8|87660.6|87610.6|87661.2|87611.2|87656.4|87606.4|42
1633021440000|2021-09-30 17:04:00|87660.3|87610.3|87654.3|87604.3|87660.7|87610.7|87652.7|87602.7|59
1633021450000|2021-09-30 17:04:10|87654.2|87604.2|87655.6|87605.6|87658|87608|87650.5|87600.5|46
1633021460000|2021-09-30 17:04:20|87655.4|87605.4|87657.6|87607.6|87658.7|87608.7|87654.7|87604.7|42
1633021470000|2021-09-30 17:04:30|87657.9|87607.9|87658.4|87608.4|87658.9|87608.9|87657.9|87607.9|30
1633021480000|2021-09-30 17:04:40|87658.3|87608.3|87653.9|87603.9|87658.6|87608.6|87653.4|87603.4|45
1633021490000|2021-09-30 17:04:50|87654|87604|87641.7|87591.7|87654.5|87604.5|87641.7|87591.7|42
1633021500000|2021-09-30 17:05:00|87642|87592|87648.6|87598.6|87648.6|87598.6|87641.7|87591.7|43
1633021510000|2021-09-30 17:05:10|87651.7|87601.7|87651.6|87601.6|87652.7|87602.7|87650|87600|28
1633021520000|2021-09-30 17:05:20|87651.4|87601.4|87651.2|87601.2|87652.9|87602.9|87649.8|87599.8|38
1633021530000|2021-09-30 17:05:30|87651.5|87601.5|87653.1|87603.1|87655.2|87605.2|87651.5|87601.5|28
1633021540000|2021-09-30 17:05:40|87652.8|87602.8|87653.9|87603.9|87654.4|87604.4|87652.8|87602.8|33
1633021550000|2021-09-30 17:05:50|87653.8|87603.8|87653.7|87603.7|87655.1|87605.1|87651.5|87601.5|46
1633021560000|2021-09-30 17:06:00|87653.5|87603.5|87653.7|87603.7|87656.7|87606.7|87651.4|87601.4|39
1633021570000|2021-09-30 17:06:10|87654.2|87604.2|87654.7|87604.7|87657.4|87607.4|87653.2|87603.2|51
1633021580000|2021-09-30 17:06:20|87654.3|87604.3|87653.8|87603.8|87655.8|87605.8|87653.2|87603.2|18
1633021590000|2021-09-30 17:06:30|87653.2|87603.2|87644.4|87594.4|87653.4|87603.4|87644|87594|49
1633021600000|2021-09-30 17:06:40|87644.1|87594.1|87648.2|87598.2|87648.2|87598.2|87644.1|87594.1|42
1633021610000|2021-09-30 17:06:50|87648.5|87598.5|87648|87598|87648.9|87598.9|87646.1|87596.1|31
1633021620000|2021-09-30 17:07:00|87647.4|87597.4|87641.2|87591.2|87647.7|87597.7|87641.2|87591.2|37
1633021630000|2021-09-30 17:07:10|87641.5|87591.5|87640.3|87590.3|87641.7|87591.7|87640.1|87590.1|20
1633021640000|2021-09-30 17:07:20|87640.7|87590.7|87644|87594|87644.5|87594.5|87640.2|87590.2|32
1633021650000|2021-09-30 17:07:30|87644.2|87594.2|87643.7|87593.7|87645.7|87595.7|87643.1|87593.1|29
1633021660000|2021-09-30 17:07:40|87643.4|87593.4|87646.2|87596.2|87649.7|87599.7|87643.4|87593.4|36
1633021670000|2021-09-30 17:07:50|87646.1|87596.1|87648.9|87598.9|87649.7|87599.7|87645.1|87595.1|38
1633021680000|2021-09-30 17:08:00|87649|87599|87649.2|87599.2|87649.9|87599.9|87648.6|87598.6|32
1633021690000|2021-09-30 17:08:10|87649.4|87599.4|87646.4|87596.4|87649.4|87599.4|87645.9|87595.9|23
1633021700000|2021-09-30 17:08:20|87646|87596|87648.3|87598.3|87648.4|87598.4|87645.9|87595.9|28
1633021710000|2021-09-30 17:08:30|87647.8|87597.8|87646.9|87596.9|87648.2|87598.2|87646.3|87596.3|33
1633021720000|2021-09-30 17:08:40|87645.9|87595.9|87645.2|87595.2|87647.9|87597.9|87645.1|87595.1|34
1633021730000|2021-09-30 17:08:50|87644.6|87594.6|87634|87584|87645.8|87595.8|87631|87581|40
1633021740000|2021-09-30 17:09:00|87633.5|87583.5|87633.6|87583.6|87635.4|87585.4|87632.9|87582.9|43
1633021750000|2021-09-30 17:09:10|87635|87585|87629.9|87579.9|87635.6|87585.6|87629|87579|56
1633021760000|2021-09-30 17:09:20|87629.8|87579.8|87631|87581|87632.6|87582.6|87629.2|87579.2|43
1633021770000|2021-09-30 17:09:30|87630.5|87580.5|87630.6|87580.6|87632.2|87582.2|87630.3|87580.3|40
1633021780000|2021-09-30 17:09:40|87630.3|87580.3|87631.1|87581.1|87632|87582|87629.6|87579.6|35
1633021790000|2021-09-30 17:09:50|87629.3|87579.3|87633.9|87583.9|87635.4|87585.4|87628.8|87578.8|39
1633021800000|2021-09-30 17:10:00|87633.6|87583.6|87634.9|87584.9|87635.1|87592|87614.3|87576.4|36
1633021810000|2021-09-30 17:10:10|87634.6|87584.6|87616.3|87591.3|87634.8|87593.5|87615.6|87578.6|41
1633021820000|2021-09-30 17:10:20|87616.4|87591.4|87616|87591|87629.1|87591.4|87615.6|87578|24
1633021830000|2021-09-30 17:10:30|87616.3|87591.3|87627.3|87577.3|87627.6|87591.7|87614.1|87575.5|43
1633021840000|2021-09-30 17:10:40|87627.1|87577.1|87614.6|87589.6|87628.4|87590.2|87614.1|87573|42
1633021850000|2021-09-30 17:10:50|87613.9|87588.9|87618.2|87593.2|87630.6|87593.2|87613.9|87577.1|47
1633021860000|2021-09-30 17:11:00|87618.4|87593.4|87618.3|87593.3|87619.9|87594.9|87616.5|87591.5|44
1633021870000|2021-09-30 17:11:10|87618.6|87593.6|87631.6|87581.6|87638|87597.7|87617.9|87581|64
1633021880000|2021-09-30 17:11:20|87631.4|87581.4|87633.7|87583.7|87635.3|87585.3|87630.7|87580.7|37
1633021890000|2021-09-30 17:11:30|87633.4|87583.4|87633.1|87583.1|87633.7|87583.7|87632.7|87582.7|19
1633021900000|2021-09-30 17:11:40|87633|87583|87630.4|87580.4|87633|87583|87629.3|87579.3|35
1633021910000|2021-09-30 17:11:50|87630.1|87580.1|87629.6|87579.6|87630.5|87580.5|87629.6|87579.6|24
1633021920000|2021-09-30 17:12:00|87629.1|87579.1|87625.1|87575.1|87629.1|87579.1|87624.6|87574.6|30
1633021930000|2021-09-30 17:12:10|87624.9|87574.9|87625.6|87575.6|87625.9|87575.9|87624.8|87574.8|21
1633021940000|2021-09-30 17:12:20|87626.1|87576.1|87629.1|87579.1|87629.5|87579.5|87625.5|87575.5|39
1633021950000|2021-09-30 17:12:30|87628.9|87578.9|87628.8|87578.8|87629.6|87579.6|87628.4|87578.4|24
1633021960000|2021-09-30 17:12:40|87629.1|87579.1|87625.9|87575.9|87629.6|87579.6|87625.1|87575.1|36
1633021970000|2021-09-30 17:12:50|87625.7|87575.7|87622.7|87572.7|87626.1|87587.1|87612.1|87570.3|42
1633021980000|2021-09-30 17:13:00|87622.8|87572.8|87628|87578|87630.2|87580.2|87621.6|87571.6|51
1633021990000|2021-09-30 17:13:10|87627.9|87577.9|87631.6|87581.6|87632.2|87582.2|87626.9|87576.9|42
1633022000000|2021-09-30 17:13:20|87631.7|87581.7|87628.3|87578.3|87631.7|87581.7|87627.7|87577.7|40
1633022010000|2021-09-30 17:13:30|87628.2|87578.2|87622.9|87572.9|87628.3|87578.3|87622|87572|46
1633022020000|2021-09-30 17:13:40|87623.9|87573.9|87623.3|87573.3|87623.9|87573.9|87619.5|87569.5|46
1633022030000|2021-09-30 17:13:50|87622.5|87572.5|87622.8|87572.8|87624|87574|87622.3|87572.3|32
1633022040000|2021-09-30 17:14:00|87622.3|87572.3|87624.7|87574.7|87624.9|87574.9|87621.8|87571.8|36
1633022050000|2021-09-30 17:14:10|87624.8|87574.8|87634.5|87584.5|87635.7|87593.9|87613.7|87574.2|55
1633022060000|2021-09-30 17:14:20|87635.1|87585.1|87636.9|87586.9|87636.9|87586.9|87633.9|87583.9|54
1633022070000|2021-09-30 17:14:30|87636.8|87586.8|87636.7|87586.7|87638.7|87588.7|87636.7|87586.7|29
1633022080000|2021-09-30 17:14:40|87637|87587|87636.9|87586.9|87638.1|87588.1|87636.2|87586.2|33
1633022090000|2021-09-30 17:14:50|87637.5|87587.5|87637|87587|87640.9|87590.9|87636.6|87586.6|33
1633022100000|2021-09-30 17:15:00|87636.8|87586.8|87636.9|87586.9|87638.1|87588.1|87635.5|87585.5|39
1633022110000|2021-09-30 17:15:10|87637.1|87587.1|87643.8|87593.8|87644.2|87594.2|87637.1|87587.1|34
1633022120000|2021-09-30 17:15:20|87644.3|87594.3|87644.3|87594.3|87644.9|87594.9|87644|87594|25
1633022130000|2021-09-30 17:15:30|87644.6|87594.6|87640.5|87590.5|87645|87595|87640.5|87590.5|30
1633022140000|2021-09-30 17:15:40|87641.1|87591.1|87640|87590|87641.2|87591.2|87639.2|87589.2|41
1633022150000|2021-09-30 17:15:50|87640.2|87590.2|87639.8|87589.8|87641.7|87591.7|87639.8|87589.8|33
1633022160000|2021-09-30 17:16:00|87639.7|87589.7|87640.5|87590.5|87640.6|87590.6|87639.7|87589.7|22
1633022170000|2021-09-30 17:16:10|87640.3|87590.3|87634|87584|87640.3|87590.3|87633.9|87583.9|31
1633022180000|2021-09-30 17:16:20|87634.5|87584.5|87636.3|87586.3|87636.3|87586.3|87634.5|87584.5|21
1633022190000|2021-09-30 17:16:30|87636.4|87586.4|87624.3|87574.3|87636.4|87586.4|87624.3|87574.3|43
1633022200000|2021-09-30 17:16:40|87624.8|87574.8|87627.2|87577.2|87628.3|87578.3|87624.4|87574.4|52
1633022210000|2021-09-30 17:16:50|87627.5|87577.5|87632.7|87582.7|87636.5|87586.5|87627.5|87577.5|56
1633022220000|2021-09-30 17:17:00|87633.1|87583.1|87634.5|87584.5|87635|87585|87632.2|87582.2|56
1633022230000|2021-09-30 17:17:10|87635.2|87585.2|87643.8|87593.8|87645.8|87595.8|87635.2|87585.2|59
1633022240000|2021-09-30 17:17:20|87643.7|87593.7|87647.8|87597.8|87648.1|87598.1|87643.7|87593.7|56
1633022250000|2021-09-30 17:17:30|87647.4|87597.4|87650|87600|87651.1|87601.1|87647.3|87597.3|36
1633022260000|2021-09-30 17:17:40|87650.6|87600.6|87646.4|87596.4|87651.5|87601.5|87645.7|87595.7|53
1633022270000|2021-09-30 17:17:50|87646.2|87596.2|87643.2|87593.2|87647.1|87597.1|87643.2|87593.2|35
1633022280000|2021-09-30 17:18:00|87642.6|87592.6|87633.5|87583.5|87643.4|87593.4|87633|87583|58
1633022290000|2021-09-30 17:18:10|87633.2|87583.2|87629|87579|87634.4|87584.4|87626.9|87576.9|43
1633022300000|2021-09-30 17:18:20|87629.6|87579.6|87621.5|87571.5|87631.1|87581.1|87621.5|87571.5|39
1633022310000|2021-09-30 17:18:30|87621.6|87571.6|87623|87573|87624.3|87574.3|87621.2|87571.2|46
1633022320000|2021-09-30 17:18:40|87623.3|87573.3|87628.4|87578.4|87629.6|87579.6|87623.2|87573.2|40
1633022330000|2021-09-30 17:18:50|87628.1|87578.1|87625|87575|87629.8|87579.8|87625|87575|41
1633022340000|2021-09-30 17:19:00|87624.8|87574.8|87625|87575|87627.3|87577.3|87623.5|87573.5|41
1633022350000|2021-09-30 17:19:10|87624.9|87574.9|87626.1|87576.1|87626.1|87576.1|87624.6|87574.6|30
1633022360000|2021-09-30 17:19:20|87625.9|87575.9|87625.1|87575.1|87625.9|87575.9|87625.1|87575.1|20
1633022370000|2021-09-30 17:19:30|87625|87575|87626.7|87576.7|87626.7|87576.7|87619.9|87569.9|49
1633022380000|2021-09-30 17:19:40|87626.8|87576.8|87625|87575|87627|87577|87625|87575|30
1633022390000|2021-09-30 17:19:50|87625.3|87575.3|87626.7|87576.7|87626.9|87576.9|87624.8|87574.8|25
1633022400000|2021-09-30 17:20:00|87626.9|87576.9|87629.5|87579.5|87630.3|87580.3|87626.1|87576.1|30
1633022410000|2021-09-30 17:20:10|87629.1|87579.1|87624|87574|87630.6|87580.6|87621.3|87571.3|41
1633022420000|2021-09-30 17:20:20|87624.1|87574.1|87621.3|87571.3|87624.2|87574.2|87621.3|87571.3|36
1633022430000|2021-09-30 17:20:30|87620.4|87570.4|87622.5|87572.5|87622.7|87572.7|87619.8|87569.8|40
1633022440000|2021-09-30 17:20:40|87622.6|87572.6|87624.1|87574.1|87624.1|87574.1|87622.3|87572.3|34
1633022450000|2021-09-30 17:20:50|87623.9|87573.9|87624.9|87574.9|87624.9|87574.9|87622.5|87572.5|28
1633022460000|2021-09-30 17:21:00|87625|87575|87641.9|87591.9|87641.9|87595.8|87620.8|87574.1|46
1633022470000|2021-09-30 17:21:10|87641.3|87591.3|87640.9|87590.9|87642.8|87592.8|87640.3|87590.3|37
1633022480000|2021-09-30 17:21:20|87640.8|87590.8|87646.6|87596.6|87646.8|87596.8|87640.7|87590.7|33
1633022490000|2021-09-30 17:21:30|87646.3|87596.3|87644|87594|87646.4|87596.4|87644|87594|29
1633022500000|2021-09-30 17:21:40|87644.2|87594.2|87648.5|87598.5|87648.8|87598.8|87642.2|87592.2|39
1633022510000|2021-09-30 17:21:50|87648|87598|87646.5|87596.5|87649.6|87599.6|87646.2|87596.2|30
1633022520000|2021-09-30 17:22:00|87646.3|87596.3|87648.8|87598.8|87649.2|87599.2|87645.9|87595.9|30
1633022530000|2021-09-30 17:22:10|87649.1|87599.1|87645.5|87595.5|87649.2|87599.2|87644.4|87594.4|37
1633022540000|2021-09-30 17:22:20|87645|87595|87645.8|87595.8|87645.8|87595.8|87644.6|87594.6|20
1633022550000|2021-09-30 17:22:30|87646.6|87596.6|87648|87598|87649|87599|87646.3|87596.3|31
1633022560000|2021-09-30 17:22:40|87648.2|87598.2|87649.1|87599.1|87649.9|87599.9|87647.7|87597.7|26
1633022570000|2021-09-30 17:22:50|87649.3|87599.3|87648.6|87598.6|87650.1|87600.1|87648.6|87598.6|34
1633022580000|2021-09-30 17:23:00|87648.5|87598.5|87649.7|87599.7|87649.7|87599.7|87647.1|87597.1|31
1633022590000|2021-09-30 17:23:10|87649.4|87599.4|87649.2|87599.2|87650.3|87600.3|87649.2|87599.2|31
1633022600000|2021-09-30 17:23:20|87649.1|87599.1|87646.7|87596.7|87649.1|87609.8|87634.8|87595.4|34
1633022610000|2021-09-30 17:23:30|87646.9|87596.9|87647|87597|87647.8|87597.8|87646.4|87596.4|31
1633022620000|2021-09-30 17:23:40|87646.9|87596.9|87646.7|87596.7|87648|87598|87641.2|87591.2|36
1633022630000|2021-09-30 17:23:50|87647.8|87597.8|87646.9|87596.9|87647.8|87597.8|87646.2|87596.2|29
1633022640000|2021-09-30 17:24:00|87647|87597|87644.7|87594.7|87647.5|87597.5|87644.7|87594.7|20
1633022650000|2021-09-30 17:24:10|87644.9|87594.9|87646.7|87596.7|87648.1|87598.1|87644.8|87594.8|33
1633022660000|2021-09-30 17:24:20|87647|87597|87647.1|87597.1|87647.1|87597.1|87646|87596|26
1633022670000|2021-09-30 17:24:30|87646.2|87596.2|87647.9|87597.9|87648.5|87598.5|87645.8|87595.8|28
1633022680000|2021-09-30 17:24:40|87648|87598|87668.6|87618.6|87669.7|87630|87647.5|87597.7|30
1633022690000|2021-09-30 17:24:50|87669.5|87619.5|87666.2|87616.2|87670.2|87620.2|87666.1|87616.1|30
1633022700000|2021-09-30 17:25:00|87665.3|87615.3|87665.9|87615.9|87667.5|87617.5|87665|87615|26
1633022710000|2021-09-30 17:25:10|87666|87616|87667.7|87617.7|87668.1|87618.1|87666|87616|16
1633022720000|2021-09-30 17:25:20|87667.5|87617.5|87669.8|87619.8|87670.1|87620.1|87667.5|87617.5|26
1633022730000|2021-09-30 17:25:30|87669.9|87619.9|87668.2|87618.2|87670.2|87620.2|87667|87617|34
1633022740000|2021-09-30 17:25:40|87668.1|87618.1|87671.8|87621.8|87672.1|87622.1|87664.1|87614.1|42
1633022750000|2021-09-30 17:25:50|87672.3|87622.3|87702.8|87652.8|87704.6|87654.6|87672.3|87622.3|73
1633022760000|2021-09-30 17:26:00|87703|87653|87687.8|87637.8|87703|87653|87685.8|87635.8|42
1633022770000|2021-09-30 17:26:10|87687.7|87637.7|87694|87644|87696.2|87646.2|87687.7|87637.7|45
1633022780000|2021-09-30 17:26:20|87694.1|87644.1|87692.3|87642.3|87694.5|87644.5|87691.8|87641.8|36
1633022790000|2021-09-30 17:26:30|87692.4|87642.4|87692.7|87642.7|87692.8|87642.8|87691.5|87641.5|26
1633022800000|2021-09-30 17:26:40|87692.8|87642.8|87688.9|87638.9|87692.8|87642.8|87688.2|87638.2|36
1633022810000|2021-09-30 17:26:50|87689|87639|87689|87639|87689.9|87639.9|87688.6|87638.6|29
1633022820000|2021-09-30 17:27:00|87689.2|87639.2|87690.4|87640.4|87691.1|87641.1|87688.7|87638.7|24
1633022830000|2021-09-30 17:27:10|87690.9|87640.9|87691|87641|87691.1|87641.1|87690.1|87640.1|15
1633022840000|2021-09-30 17:27:20|87690.7|87640.7|87696|87646|87698.2|87648.2|87690.7|87640.7|32
1633022850000|2021-09-30 17:27:30|87696.2|87646.2|87698.4|87648.4|87698.4|87648.4|87696.2|87646.2|40
1633022860000|2021-09-30 17:27:40|87697.7|87647.7|87696.9|87646.9|87698.4|87648.4|87694.8|87644.8|37
1633022870000|2021-09-30 17:27:50|87697.2|87647.2|87698.4|87648.4|87698.9|87648.9|87696.5|87646.5|38
1633022880000|2021-09-30 17:28:00|87698.2|87648.2|87698.4|87648.4|87699.9|87649.9|87697.6|87647.6|31
1633022890000|2021-09-30 17:28:10|87698.7|87648.7|87692.6|87642.6|87699.4|87649.4|87692.4|87642.4|40
1633022900000|2021-09-30 17:28:20|87692.8|87642.8|87693.6|87643.6|87693.6|87643.6|87691.7|87641.7|32
1633022910000|2021-09-30 17:28:30|87693.7|87643.7|87697.5|87647.5|87698.2|87648.2|87692.4|87642.4|28
1633022920000|2021-09-30 17:28:40|87698.2|87648.2|87698.5|87648.5|87699|87649|87697|87647|30
1633022930000|2021-09-30 17:28:50|87698|87648|87697.4|87647.4|87698|87648|87695.1|87645.1|32
1633022940000|2021-09-30 17:29:00|87697.8|87647.8|87699|87649|87699|87649|87696|87646|30
1633022950000|2021-09-30 17:29:10|87699.3|87649.3|87703|87653|87703.2|87653.2|87698.8|87648.8|36
1633022960000|2021-09-30 17:29:20|87704.9|87654.9|87710.1|87660.1|87711.2|87661.2|87704.8|87654.8|39
1633022970000|2021-09-30 17:29:30|87710.3|87660.3|87715|87665|87715|87665|87709.9|87659.9|42
1633022980000|2021-09-30 17:29:40|87714.8|87664.8|87715.3|87665.3|87715.3|87665.3|87712.3|87662.3|42
1633022990000|2021-09-30 17:29:50|87715.2|87665.2|87718.8|87668.8|87722.4|87672.4|87715.1|87665.1|58
1633023000000|2021-09-30 17:30:00|87718.9|87668.9|87719.3|87669.3|87720.6|87670.6|87718.5|87668.5|43
1633023010000|2021-09-30 17:30:10|87718.7|87668.7|87725.8|87675.8|87725.8|87675.8|87718.4|87668.4|38
1633023020000|2021-09-30 17:30:20|87725.6|87675.6|87731.4|87681.4|87732|87682|87724.1|87674.1|54
1633023030000|2021-09-30 17:30:30|87731.3|87681.3|87733|87683|87733.4|87683.4|87730.5|87680.5|43
1633023040000|2021-09-30 17:30:40|87733.1|87683.1|87734.5|87684.5|87735|87685|87732.9|87682.9|30
1633023050000|2021-09-30 17:30:50|87734.6|87684.6|87729.8|87679.8|87734.6|87684.6|87729.7|87679.7|37
1633023060000|2021-09-30 17:31:00|87729.9|87679.9|87726.3|87676.3|87730.4|87680.4|87726|87676|37
1633023070000|2021-09-30 17:31:10|87726.2|87676.2|87726.7|87676.7|87727|87677|87725.9|87675.9|34
1633023080000|2021-09-30 17:31:20|87726.6|87676.6|87726.1|87676.1|87726.8|87676.8|87725.9|87675.9|28
1633023090000|2021-09-30 17:31:30|87726|87676|87726.7|87676.7|87727|87677|87724.5|87674.5|40
1633023100000|2021-09-30 17:31:40|87726.8|87676.8|87723.6|87673.6|87727|87677|87722.3|87672.3|35
1633023110000|2021-09-30 17:31:50|87723.7|87673.7|87722.9|87672.9|87723.7|87673.7|87722.3|87672.3|24
1633023120000|2021-09-30 17:32:00|87723.2|87673.2|87722|87672|87723.3|87673.3|87721.1|87671.1|28
1633023130000|2021-09-30 17:32:10|87722.2|87672.2|87720|87670|87722.4|87672.4|87719.6|87669.6|39
1633023140000|2021-09-30 17:32:20|87719.2|87669.2|87718.2|87668.2|87719.2|87669.2|87715.1|87665.1|32
1633023150000|2021-09-30 17:32:30|87717.9|87667.9|87718.3|87668.3|87719.4|87669.4|87717.7|87667.7|33
1633023160000|2021-09-30 17:32:40|87718.2|87668.2|87734.4|87684.4|87734.5|87684.5|87718.1|87668.1|40
1633023170000|2021-09-30 17:32:50|87734.1|87684.1|87740.1|87690.1|87740.6|87690.6|87734.1|87684.1|41
1633023180000|2021-09-30 17:33:00|87739.3|87689.3|87743|87693|87744.8|87694.8|87739.3|87689.3|37
1633023190000|2021-09-30 17:33:10|87743.8|87693.8|87742.3|87692.3|87744.8|87694.8|87741|87691|35
1633023200000|2021-09-30 17:33:20|87741.8|87691.8|87740.9|87690.9|87741.8|87691.8|87740|87690|22
1633023210000|2021-09-30 17:33:30|87740.8|87690.8|87743.4|87693.4|87744.7|87694.7|87740.5|87690.5|45
1633023220000|2021-09-30 17:33:40|87743.3|87693.3|87745.8|87695.8|87746.5|87696.5|87743|87693|38
1633023230000|2021-09-30 17:33:50|87745.9|87695.9|87743.1|87693.1|87748.4|87698.4|87743.1|87693.1|54
1633023240000|2021-09-30 17:34:00|87742.9|87692.9|87743.4|87693.4|87744.9|87694.9|87737.6|87687.6|50
1633023250000|2021-09-30 17:34:10|87743.7|87693.7|87743.6|87693.6|87744|87694|87742.3|87692.3|40
1633023260000|2021-09-30 17:34:20|87743.3|87693.3|87751.3|87701.3|87751.3|87701.3|87743|87693|38
1633023270000|2021-09-30 17:34:30|87751.8|87701.8|87751.8|87701.8|87753|87703|87749.7|87699.7|55
1633023280000|2021-09-30 17:34:40|87751.4|87701.4|87752.9|87702.9|87753.6|87703.6|87747.9|87697.9|44
1633023290000|2021-09-30 17:34:50|87751.3|87701.3|87751.4|87701.4|87752.1|87702.1|87749.6|87699.6|47
1633023300000|2021-09-30 17:35:00|87751.3|87701.3|87750.8|87700.8|87751.8|87701.8|87749.2|87699.2|29
1633023310000|2021-09-30 17:35:10|87750.9|87700.9|87754|87704|87754|87704|87750.6|87700.6|29
1633023320000|2021-09-30 17:35:20|87755.6|87705.6|87753.4|87703.4|87755.8|87705.8|87753.4|87703.4|37
1633023330000|2021-09-30 17:35:30|87753.6|87703.6|87758.1|87708.1|87758.9|87708.9|87753.6|87703.6|45
1633023340000|2021-09-30 17:35:40|87757.8|87707.8|87754.4|87704.4|87758|87708|87754.3|87704.3|36
1633023350000|2021-09-30 17:35:50|87755|87705|87760.4|87710.4|87761.3|87711.3|87753.7|87703.7|49
1633023360000|2021-09-30 17:36:00|87760.3|87710.3|87760.9|87710.9|87761.2|87711.2|87758.3|87708.3|39
1633023370000|2021-09-30 17:36:10|87760.5|87710.5|87762|87712|87762.5|87712.5|87760.5|87710.5|29
1633023380000|2021-09-30 17:36:20|87762.1|87712.1|87769|87719|87769|87732.8|87754.5|87711.8|30
1633023390000|2021-09-30 17:36:30|87769.3|87719.3|87758.8|87733.8|87769.8|87735.4|87758.2|87717.2|32
1633023400000|2021-09-30 17:36:40|87757.5|87732.5|87769.7|87719.7|87770.5|87732.5|87757.5|87718.4|36
1633023410000|2021-09-30 17:36:50|87769.1|87719.1|87762.9|87712.9|87769.1|87719.1|87761.8|87711.8|47
1633023420000|2021-09-30 17:37:00|87763.5|87713.5|87761.8|87711.8|87763.8|87713.8|87761.6|87711.6|39
1633023430000|2021-09-30 17:37:10|87761.4|87711.4|87761.5|87711.5|87762.5|87712.5|87759.5|87709.5|40
1633023440000|2021-09-30 17:37:20|87761.4|87711.4|87765.4|87715.4|87766.6|87728.9|87751.9|87709.8|44
1633023450000|2021-09-30 17:37:30|87765.9|87715.9|87769.4|87719.4|87770.1|87720.1|87764.3|87714.3|37
1633023460000|2021-09-30 17:37:40|87766|87716|87764.5|87714.5|87766.4|87716.4|87764.5|87714.5|36
1633023470000|2021-09-30 17:37:50|87765|87715|87748.4|87698.4|87765.6|87715.6|87745.1|87695.1|59
1633023480000|2021-09-30 17:38:00|87748.3|87698.3|87738.6|87688.6|87749.1|87699.1|87737.8|87687.8|51
1633023490000|2021-09-30 17:38:10|87738.7|87688.7|87731.2|87681.2|87741.1|87691.1|87731.2|87681.2|49
1633023500000|2021-09-30 17:38:20|87731.8|87681.8|87726.1|87676.1|87732.4|87682.4|87725.7|87675.7|55
1633023510000|2021-09-30 17:38:30|87726.4|87676.4|87731.1|87681.1|87733|87683|87725.9|87675.9|56
1633023520000|2021-09-30 17:38:40|87730.5|87680.5|87729.5|87679.5|87730.8|87680.8|87728.5|87678.5|51
1633023530000|2021-09-30 17:38:50|87729.2|87679.2|87728.9|87678.9|87731.4|87681.4|87728.6|87678.6|44
1633023540000|2021-09-30 17:39:00|87729.1|87679.1|87721.6|87671.6|87729.6|87679.6|87721.6|87671.6|45
1633023550000|2021-09-30 17:39:10|87722.2|87672.2|87732.2|87682.2|87732.3|87682.3|87722.2|87672.2|52
1633023560000|2021-09-30 17:39:20|87732.5|87682.5|87730.9|87680.9|87733.7|87683.7|87730|87680|46
1633023570000|2021-09-30 17:39:30|87731.1|87681.1|87735.3|87685.3|87735.9|87685.9|87731.1|87681.1|38
1633023580000|2021-09-30 17:39:40|87735.6|87685.6|87742.1|87692.1|87743|87693|87733.3|87683.3|44
1633023590000|2021-09-30 17:39:50|87741.2|87691.2|87742|87692|87743|87693|87741.2|87691.2|36
1633023600000|2021-09-30 17:40:00|87741.9|87691.9|87741.9|87691.9|87742.1|87692.1|87740.7|87690.7|30
1633023610000|2021-09-30 17:40:10|87742|87692|87741.7|87691.7|87742.5|87692.5|87741|87691|25
1633023620000|2021-09-30 17:40:20|87742.3|87692.3|87743.2|87693.2|87745.3|87695.3|87741.8|87691.8|29
1633023630000|2021-09-30 17:40:30|87743.3|87693.3|87743|87693|87743.4|87693.4|87739.7|87689.7|46
1633023640000|2021-09-30 17:40:40|87743.2|87693.2|87749|87699|87749|87699|87743.2|87693.2|38
1633023650000|2021-09-30 17:40:50|87748.6|87698.6|87750.5|87700.5|87750.7|87700.7|87748.5|87698.5|32
1633023660000|2021-09-30 17:41:00|87750.6|87700.6|87754.6|87704.6|87754.9|87704.9|87750.5|87700.5|56
1633023670000|2021-09-30 17:41:10|87754.1|87704.1|87754.6|87704.6|87756.3|87706.3|87754.1|87704.1|41
1633023680000|2021-09-30 17:41:20|87754.4|87704.4|87763.2|87713.2|87763.2|87713.2|87753.8|87703.8|35
1633023690000|2021-09-30 17:41:30|87762.6|87712.6|87764.4|87714.4|87765|87715|87761.8|87711.8|46
1633023700000|2021-09-30 17:41:40|87764.1|87714.1|87765.7|87715.7|87766.1|87716.1|87764.1|87714.1|32
1633023710000|2021-09-30 17:41:50|87765.6|87715.6|87764.8|87714.8|87767.4|87717.4|87764.7|87714.7|37
1633023720000|2021-09-30 17:42:00|87764.7|87714.7|87766.1|87716.1|87766.7|87716.7|87764.3|87714.3|42
1633023730000|2021-09-30 17:42:10|87766.3|87716.3|87762.5|87712.5|87766.5|87716.5|87762.5|87712.5|23
1633023740000|2021-09-30 17:42:20|87762.9|87712.9|87769.8|87719.8|87770.5|87720.5|87762.7|87712.7|41
1633023750000|2021-09-30 17:42:30|87769.9|87719.9|87773.9|87723.9|87774.3|87724.3|87769.7|87719.7|41
1633023760000|2021-09-30 17:42:40|87773.3|87723.3|87769.3|87719.3|87773.3|87723.3|87767.7|87717.7|41
1633023770000|2021-09-30 17:42:50|87769.4|87719.4|87767.3|87717.3|87769.7|87719.7|87766.6|87716.6|49
1633023780000|2021-09-30 17:43:00|87768|87718|87768.4|87718.4|87771.1|87721.1|87767.7|87717.7|45
1633023790000|2021-09-30 17:43:10|87768.5|87718.5|87767.8|87717.8|87768.5|87718.5|87766.5|87716.5|32
1633023800000|2021-09-30 17:43:20|87767.7|87717.7|87765.9|87715.9|87770.2|87720.2|87765.6|87715.6|47
1633023810000|2021-09-30 17:43:30|87765.6|87715.6|87774.2|87724.2|87774.2|87724.2|87763.7|87713.7|55
1633023820000|2021-09-30 17:43:40|87774|87724|87774.2|87724.2|87774.4|87724.4|87773.3|87723.3|35
1633023830000|2021-09-30 17:43:50|87774.3|87724.3|87774|87724|87774.6|87724.6|87773.7|87723.7|29
1633023840000|2021-09-30 17:44:00|87774.1|87724.1|87776.2|87726.2|87777|87727|87773.7|87723.7|58
1633023850000|2021-09-30 17:44:10|87776.3|87726.3|87776.4|87726.4|87777.9|87727.9|87774.8|87724.8|53
1633023860000|2021-09-30 17:44:20|87776|87726|87776.9|87726.9|87777.7|87727.7|87775.9|87725.9|27
1633023870000|2021-09-30 17:44:30|87776.8|87726.8|87780.8|87730.8|87780.8|87730.8|87776.4|87726.4|45
1633023880000|2021-09-30 17:44:40|87781|87731|87779.2|87729.2|87783|87733|87779.2|87729.2|28
1633023890000|2021-09-30 17:44:50|87778.4|87728.4|87778.8|87728.8|87781.2|87731.2|87777|87727|31
1633023900000|2021-09-30 17:45:00|87778.7|87728.7|87777.8|87727.8|87779.1|87729.1|87776.2|87726.2|38
1633023910000|2021-09-30 17:45:10|87777.4|87727.4|87779.2|87729.2|87781.2|87731.2|87777.3|87727.3|35
1633023920000|2021-09-30 17:45:20|87779.1|87729.1|87779.7|87729.7|87781.4|87731.4|87778.8|87728.8|37
1633023930000|2021-09-30 17:45:30|87779.9|87729.9|87778.3|87728.3|87780.4|87730.4|87777.5|87727.5|31
1633023940000|2021-09-30 17:45:40|87778.5|87728.5|87776.4|87726.4|87778.8|87728.8|87776.4|87726.4|33
1633023950000|2021-09-30 17:45:50|87776.3|87726.3|87775.8|87725.8|87777.4|87727.4|87774.1|87724.1|47
1633023960000|2021-09-30 17:46:00|87775.5|87725.5|87774.6|87724.6|87775.9|87725.9|87774.6|87724.6|34
1633023970000|2021-09-30 17:46:10|87774.7|87724.7|87767.5|87717.5|87774.7|87724.7|87766.6|87716.6|46
1633023980000|2021-09-30 17:46:20|87767.3|87717.3|87767.3|87717.3|87768.4|87718.4|87767|87717|26
1633023990000|2021-09-30 17:46:30|87767|87717|87761.4|87711.4|87767.2|87717.2|87760.9|87710.9|49
1633024000000|2021-09-30 17:46:40|87761.2|87711.2|87746.5|87696.5|87761.2|87711.2|87746.5|87696.5|51
1633024010000|2021-09-30 17:46:50|87746.2|87696.2|87742.6|87692.6|87747.3|87697.3|87742.1|87692.1|51
1633024020000|2021-09-30 17:47:00|87742.8|87692.8|87744.6|87694.6|87746.5|87696.5|87742.7|87692.7|42
1633024030000|2021-09-30 17:47:10|87745.3|87695.3|87745.6|87695.6|87747.9|87697.9|87745.3|87695.3|40
1633024040000|2021-09-30 17:47:20|87745.9|87695.9|87756.3|87706.3|87756.6|87706.6|87745.9|87695.9|41
1633024050000|2021-09-30 17:47:30|87756.4|87706.4|87762.5|87712.5|87762.6|87712.6|87755.6|87705.6|43
1633024060000|2021-09-30 17:47:40|87762.3|87712.3|87762.6|87712.6|87763.5|87713.5|87761.7|87711.7|47
1633024070000|2021-09-30 17:47:50|87763.8|87713.8|87763.7|87713.7|87764.4|87714.4|87759.3|87709.3|55
1633024080000|2021-09-30 17:48:00|87765.4|87715.4|87765.4|87715.4|87766.1|87716.1|87763.5|87713.5|43
1633024090000|2021-09-30 17:48:10|87765.6|87715.6|87765.2|87715.2|87769|87719|87765.2|87715.2|41
1633024100000|2021-09-30 17:48:20|87764.9|87714.9|87773.3|87723.3|87775.5|87725.5|87764.6|87714.6|44
1633024110000|2021-09-30 17:48:30|87773.4|87723.4|87772.5|87722.5|87773.4|87723.4|87770.2|87720.2|34
1633024120000|2021-09-30 17:48:40|87772.2|87722.2|87772.9|87722.9|87773.5|87723.5|87771.5|87721.5|39
1633024130000|2021-09-30 17:48:50|87772.8|87722.8|87769|87719|87773.4|87723.4|87769|87719|30
1633024140000|2021-09-30 17:49:00|87768.7|87718.7|87766|87716|87769.5|87719.5|87765.6|87715.6|46
1633024150000|2021-09-30 17:49:10|87765.6|87715.6|87770.1|87720.1|87771|87721|87765.1|87715.1|45
1633024160000|2021-09-30 17:49:20|87770|87720|87770.4|87720.4|87770.6|87720.6|87769.6|87719.6|22
1633024170000|2021-09-30 17:49:30|87770.5|87720.5|87768.5|87718.5|87770.5|87720.5|87767.5|87717.5|31
1633024180000|2021-09-30 17:49:40|87768.6|87718.6|87773.7|87723.7|87774.5|87724.5|87768.4|87718.4|32
1633024190000|2021-09-30 17:49:50|87773.9|87723.9|87774.1|87724.1|87775.3|87725.3|87772.4|87722.4|42
1633024200000|2021-09-30 17:50:00|87773.7|87723.7|87775.3|87725.3|87777.6|87727.6|87771.8|87721.8|64
1633024210000|2021-09-30 17:50:10|87775.1|87725.1|87781.2|87731.2|87781.3|87731.3|87773.8|87723.8|48
1633024220000|2021-09-30 17:50:20|87781.1|87731.1|87783.4|87733.4|87783.8|87733.8|87780.1|87730.1|43
1633024230000|2021-09-30 17:50:30|87783.2|87733.2|87782.5|87732.5|87784.8|87734.8|87782.5|87732.5|34
1633024240000|2021-09-30 17:50:40|87782.2|87732.2|87780.2|87730.2|87782.4|87732.4|87780.1|87730.1|36
1633024250000|2021-09-30 17:50:50|87780.3|87730.3|87776.5|87726.5|87781.9|87731.9|87776.5|87726.5|46
1633024260000|2021-09-30 17:51:00|87777.1|87727.1|87781.1|87731.1|87781.3|87731.3|87777.1|87727.1|39
1633024270000|2021-09-30 17:51:10|87780.9|87730.9|87782.1|87732.1|87782.2|87732.2|87780.5|87730.5|29
1633024280000|2021-09-30 17:51:20|87782.3|87732.3|87782|87732|87784.6|87734.6|87781|87731|39
1633024290000|2021-09-30 17:51:30|87782.1|87732.1|87787.2|87737.2|87788.7|87738.7|87781.6|87731.6|40
1633024300000|2021-09-30 17:51:40|87787.4|87737.4|87789.4|87739.4|87790.4|87740.4|87787.1|87737.1|28
1633024310000|2021-09-30 17:51:50|87789.6|87739.6|87787.5|87737.5|87789.6|87739.6|87787.4|87737.4|29
1633024320000|2021-09-30 17:52:00|87787.2|87737.2|87787.3|87737.3|87790.3|87740.3|87779.1|87729.1|53
1633024330000|2021-09-30 17:52:10|87787.4|87737.4|87786.6|87736.6|87788.7|87738.7|87786.5|87736.5|33
1633024340000|2021-09-30 17:52:20|87786.5|87736.5|87780.3|87730.3|87786.5|87736.5|87780.3|87730.3|35
1633024350000|2021-09-30 17:52:30|87780.2|87730.2|87784.4|87734.4|87787.7|87737.7|87780.2|87730.2|34
1633024360000|2021-09-30 17:52:40|87784.2|87734.2|87784|87734|87784.9|87734.9|87783.4|87733.4|24
1633024370000|2021-09-30 17:52:50|87784.1|87734.1|87785.2|87735.2|87786.6|87736.6|87783.5|87733.5|31
1633024380000|2021-09-30 17:53:00|87784.8|87734.8|87780|87730|87784.9|87734.9|87779|87729|39
1633024390000|2021-09-30 17:53:10|87780.1|87730.1|87782.1|87732.1|87783.4|87733.4|87780.1|87730.1|41
1633024400000|2021-09-30 17:53:20|87782.3|87732.3|87781.9|87731.9|87782.7|87732.7|87781.3|87731.3|33
1633024410000|2021-09-30 17:53:30|87781.6|87731.6|87782.8|87732.8|87782.8|87732.8|87781.5|87731.5|19
1633024420000|2021-09-30 17:53:40|87782.9|87732.9|87776.6|87726.6|87783.4|87733.4|87776.4|87726.4|30
1633024430000|2021-09-30 17:53:50|87777.3|87727.3|87775.6|87725.6|87777.3|87727.3|87773.4|87723.4|43
1633024440000|2021-09-30 17:54:00|87775.3|87725.3|87729.6|87679.6|87775.3|87725.3|87729.3|87679.3|75
1633024450000|2021-09-30 17:54:10|87730.2|87680.2|87732.1|87682.1|87732.5|87682.5|87730.1|87680.1|53
1633024460000|2021-09-30 17:54:20|87732.3|87682.3|87730.3|87680.3|87734|87684|87726.2|87676.2|52
1633024470000|2021-09-30 17:54:30|87729|87679|87728.9|87678.9|87729.6|87679.6|87727.7|87677.7|41
1633024480000|2021-09-30 17:54:40|87729|87679|87732.1|87682.1|87734.8|87684.8|87729|87679|48
1633024490000|2021-09-30 17:54:50|87732.4|87682.4|87732.9|87682.9|87733.1|87683.1|87730.6|87680.6|40
1633024500000|2021-09-30 17:55:00|87732.7|87682.7|87731.6|87681.6|87734.5|87684.5|87730.3|87680.3|52
1633024510000|2021-09-30 17:55:10|87731.5|87681.5|87733.1|87683.1|87733.9|87683.9|87730.2|87680.2|42
1633024520000|2021-09-30 17:55:20|87733|87683|87733.6|87683.6|87733.6|87683.6|87730.6|87680.6|36
1633024530000|2021-09-30 17:55:30|87733.7|87683.7|87728|87678|87733.7|87683.7|87725|87675|51
1633024540000|2021-09-30 17:55:40|87727.4|87677.4|87722|87672|87728.7|87678.7|87721.9|87671.9|61
1633024550000|2021-09-30 17:55:50|87722.4|87672.4|87721.3|87671.3|87722.4|87672.4|87719.7|87669.7|50
1633024560000|2021-09-30 17:56:00|87721.2|87671.2|87718.8|87668.8|87721.3|87671.3|87718.1|87668.1|56
1633024570000|2021-09-30 17:56:10|87718.7|87668.7|87712.6|87662.6|87719.6|87669.6|87710.9|87660.9|65
1633024580000|2021-09-30 17:56:20|87712.5|87662.5|87717.6|87667.6|87717.7|87667.7|87711.4|87661.4|54
1633024590000|2021-09-30 17:56:30|87717.5|87667.5|87712.8|87662.8|87717.9|87667.9|87710.8|87660.8|65
1633024600000|2021-09-30 17:56:40|87712.9|87662.9|87713.2|87663.2|87714.1|87664.1|87709.4|87659.4|66
1633024610000|2021-09-30 17:56:50|87713|87663|87717.5|87667.5|87717.8|87667.8|87710.3|87660.3|68
1633024620000|2021-09-30 17:57:00|87717.2|87667.2|87717|87667|87719|87669|87716.4|87666.4|61
1633024630000|2021-09-30 17:57:10|87717.8|87667.8|87713.2|87663.2|87719.6|87669.6|87693.9|87655.4|65
1633024640000|2021-09-30 17:57:20|87713|87663|87713.4|87663.4|87714.6|87664.6|87713|87663|67
1633024650000|2021-09-30 17:57:30|87713.5|87663.5|87712.5|87662.5|87713.9|87663.9|87711.1|87661.1|56
1633024660000|2021-09-30 17:57:40|87712.3|87662.3|87713.6|87663.6|87713.9|87663.9|87711.1|87661.1|41
1633024670000|2021-09-30 17:57:50|87713.4|87663.4|87712.5|87662.5|87714.3|87664.3|87711.5|87661.5|50
1633024680000|2021-09-30 17:58:00|87712.4|87662.4|87713.5|87663.5|87715.5|87665.5|87712.2|87662.2|49
1633024690000|2021-09-30 17:58:10|87713.7|87663.7|87713.4|87663.4|87714.1|87664.1|87712.1|87662.1|33
1633024700000|2021-09-30 17:58:20|87713.5|87663.5|87712.8|87662.8|87715.1|87665.1|87712.4|87662.4|37
1633024710000|2021-09-30 17:58:30|87713.1|87663.1|87713.3|87663.3|87713.4|87663.4|87712.3|87662.3|30
1633024720000|2021-09-30 17:58:40|87713.1|87663.1|87714.5|87664.5|87714.5|87664.5|87712.7|87662.7|28
1633024730000|2021-09-30 17:58:50|87714.8|87664.8|87711.8|87661.8|87715.3|87665.3|87708.6|87658.6|57
1633024740000|2021-09-30 17:59:00|87712|87662|87714.4|87664.4|87716.3|87666.3|87711.5|87661.5|44
1633024750000|2021-09-30 17:59:10|87714.5|87664.5|87715.4|87665.4|87717.3|87678|87701.2|87663.7|44
1633024760000|2021-09-30 17:59:20|87714.9|87664.9|87694.6|87644.6|87715.3|87673.3|87688.1|87640|57
1633024770000|2021-09-30 17:59:30|87694.9|87644.9|87698.4|87648.4|87699|87649|87694.6|87644.6|53
1633024780000|2021-09-30 17:59:40|87699|87649|87692.7|87642.7|87699|87649|87692|87642|54
1633024790000|2021-09-30 17:59:50|87691.9|87641.9|87696.4|87646.4|87696.4|87646.4|87687.7|87637.7|64
1633024800000|2021-09-30 18:00:00|87696.3|87646.3|87697.2|87647.2|87697.2|87647.2|87693.4|87643.4|60
1633024810000|2021-09-30 18:00:10|87695.5|87645.5|87693.5|87643.5|87697.7|87647.7|87690.2|87640.2|63
1633024820000|2021-09-30 18:00:20|87692.7|87642.7|87669.9|87619.9|87694.7|87644.7|87669.6|87619.6|49
1633024830000|2021-09-30 18:00:30|87667.2|87617.2|87639.7|87589.7|87668.2|87618.2|87638.5|87588.5|66
1633024840000|2021-09-30 18:00:40|87639.2|87589.2|87635.4|87585.4|87641.4|87591.4|87633.4|87583.4|64
1633024850000|2021-09-30 18:00:50|87635.6|87585.6|87637.3|87587.3|87638.2|87588.2|87635.1|87585.1|44
1633024860000|2021-09-30 18:01:00|87636.9|87586.9|87638.1|87588.1|87640.8|87590.8|87635.5|87585.5|46
1633024870000|2021-09-30 18:01:10|87638.6|87588.6|87633.3|87583.3|87638.6|87588.6|87630.9|87580.9|61
1633024880000|2021-09-30 18:01:20|87633|87583|87649|87599|87649.5|87599.5|87632.1|87582.1|73
1633024890000|2021-09-30 18:01:30|87648.6|87598.6|87643.7|87593.7|87649.5|87599.5|87635.9|87585.9|68
1633024900000|2021-09-30 18:01:40|87643.2|87593.2|87648.1|87598.1|87648.7|87598.7|87643.2|87593.2|43
1633024910000|2021-09-30 18:01:50|87648|87598|87633.9|87583.9|87648.6|87598.6|87633.9|87583.9|45
1633024920000|2021-09-30 18:02:00|87637.2|87587.2|87643.4|87593.4|87645.9|87595.9|87634.9|87584.9|59
1633024930000|2021-09-30 18:02:10|87642.6|87592.6|87636.8|87586.8|87643.1|87593.1|87635.7|87585.7|51
1633024940000|2021-09-30 18:02:20|87637.1|87587.1|87639.7|87589.7|87640.2|87590.2|87632.2|87582.2|54
1633024950000|2021-09-30 18:02:30|87640.6|87590.6|87636.6|87586.6|87640.6|87590.6|87628.9|87578.9|59
1633024960000|2021-09-30 18:02:40|87636.7|87586.7|87638.3|87588.3|87639.7|87589.7|87636.6|87586.6|43
1633024970000|2021-09-30 18:02:50|87638.1|87588.1|87638|87588|87639.2|87589.2|87637.8|87587.8|50
1633024980000|2021-09-30 18:03:00|87638.6|87588.6|87644.4|87594.4|87645.7|87595.7|87638.3|87588.3|52
1633024990000|2021-09-30 18:03:10|87643.8|87593.8|87646|87596|87646.3|87596.3|87643.8|87593.8|44
1633025000000|2021-09-30 18:03:20|87646.5|87596.5|87645.6|87595.6|87646.6|87596.6|87645.2|87595.2|27
1633025010000|2021-09-30 18:03:30|87645.8|87595.8|87644.9|87594.9|87646.2|87596.2|87642.7|87592.7|47
1633025020000|2021-09-30 18:03:40|87644.7|87594.7|87645.9|87595.9|87646.1|87596.1|87642.6|87592.6|47
1633025030000|2021-09-30 18:03:50|87645.3|87595.3|87638.8|87588.8|87646.5|87596.5|87635.5|87585.5|54
1633025040000|2021-09-30 18:04:00|87638.5|87588.5|87643|87593|87645.1|87610.4|87635.4|87587.8|49
1633025050000|2021-09-30 18:04:10|87642.7|87592.7|87655|87605|87656.5|87606.5|87642.7|87592.7|38
1633025060000|2021-09-30 18:04:20|87655.4|87605.4|87656.7|87606.7|87656.9|87606.9|87653.4|87603.4|32
1633025070000|2021-09-30 18:04:30|87656.8|87606.8|87661.8|87611.8|87662.1|87612.1|87654.7|87604.7|51
1633025080000|2021-09-30 18:04:40|87663.3|87613.3|87670.4|87620.4|87672.1|87622.1|87663.3|87613.3|40
1633025090000|2021-09-30 18:04:50|87670.2|87620.2|87668|87618|87676.4|87626.4|87668|87618|50
1633025100000|2021-09-30 18:05:00|87670.6|87620.6|87677.9|87627.9|87678|87628|87668|87618|51
1633025110000|2021-09-30 18:05:10|87678.1|87628.1|87674.1|87624.1|87681.5|87631.5|87674.1|87624.1|56
1633025120000|2021-09-30 18:05:20|87674.2|87624.2|87675.6|87625.6|87676.4|87626.4|87673.8|87623.8|48
1633025130000|2021-09-30 18:05:30|87675.3|87625.3|87678.5|87628.5|87678.7|87628.7|87674.5|87624.5|44
1633025140000|2021-09-30 18:05:40|87678.3|87628.3|87677.1|87627.1|87678.7|87628.7|87677.1|87627.1|37
1633025150000|2021-09-30 18:05:50|87677.4|87627.4|87681.5|87631.5|87683.3|87633.3|87677.4|87627.4|45
1633025160000|2021-09-30 18:06:00|87679.2|87629.2|87676.4|87626.4|87679.2|87629.2|87675.5|87625.5|59
1633025170000|2021-09-30 18:06:10|87676.5|87626.5|87676.1|87626.1|87676.9|87626.9|87675.7|87625.7|36
1633025180000|2021-09-30 18:06:20|87675.8|87625.8|87679.6|87629.6|87679.8|87629.8|87675.8|87625.8|55
1633025190000|2021-09-30 18:06:30|87679.8|87629.8|87680.2|87630.2|87681.2|87631.2|87679.2|87629.2|55
1633025200000|2021-09-30 18:06:40|87680.1|87630.1|87678.7|87628.7|87680.5|87630.5|87676.8|87626.8|36
1633025210000|2021-09-30 18:06:50|87678.6|87628.6|87678.6|87628.6|87681.2|87631.2|87677.6|87627.6|47
1633025220000|2021-09-30 18:07:00|87678.4|87628.4|87677.8|87627.8|87679.5|87629.5|87677.2|87627.2|31
1633025230000|2021-09-30 18:07:10|87677.9|87627.9|87677.7|87627.7|87679.6|87629.6|87677.6|87627.6|34
1633025240000|2021-09-30 18:07:20|87678.9|87628.9|87675.9|87625.9|87679.3|87629.3|87675.9|87625.9|41
1633025250000|2021-09-30 18:07:30|87676.2|87626.2|87677.1|87627.1|87678|87628|87675.3|87625.3|35
1633025260000|2021-09-30 18:07:40|87677.5|87627.5|87678.7|87628.7|87678.7|87628.7|87675.4|87625.4|35
1633025270000|2021-09-30 18:07:50|87678.8|87628.8|87680.4|87630.4|87681|87631|87678.5|87628.5|26
1633025280000|2021-09-30 18:08:00|87680.3|87630.3|87681.4|87631.4|87682.2|87632.2|87679.9|87629.9|27
1633025290000|2021-09-30 18:08:10|87681.1|87631.1|87683.3|87633.3|87684.7|87634.7|87680.6|87630.6|41
1633025300000|2021-09-30 18:08:20|87683.1|87633.1|87679.5|87629.5|87685.5|87635.5|87679.5|87629.5|49
1633025310000|2021-09-30 18:08:30|87679.6|87629.6|87680.4|87630.4|87681.8|87631.8|87678.1|87628.1|45
1633025320000|2021-09-30 18:08:40|87680.7|87630.7|87680.8|87630.8|87681.4|87631.4|87679.6|87629.6|33
1633025330000|2021-09-30 18:08:50|87680.7|87630.7|87677.5|87627.5|87680.7|87630.7|87675.8|87625.8|41
1633025340000|2021-09-30 18:09:00|87677.9|87627.9|87679.8|87629.8|87681|87631|87677.5|87627.5|46
1633025350000|2021-09-30 18:09:10|87679.9|87629.9|87677.2|87627.2|87680.4|87630.4|87676.7|87626.7|37
1633025360000|2021-09-30 18:09:20|87677.5|87627.5|87676|87626|87677.6|87627.6|87673.7|87623.7|38
1633025370000|2021-09-30 18:09:30|87676.2|87626.2|87676.8|87626.8|87678.7|87628.7|87676|87626|31
1633025380000|2021-09-30 18:09:40|87678.1|87628.1|87682.9|87632.9|87682.9|87632.9|87676.8|87626.8|39
1633025390000|2021-09-30 18:09:50|87682.5|87632.5|87684.1|87634.1|87684.3|87634.3|87682|87632|32
1633025400000|2021-09-30 18:10:00|87684.2|87634.2|87690.9|87640.9|87691.2|87641.2|87682.9|87632.9|43
1633025410000|2021-09-30 18:10:10|87690.4|87640.4|87690.7|87640.7|87691.8|87641.8|87689.9|87639.9|28
1633025420000|2021-09-30 18:10:20|87690.6|87640.6|87690.5|87640.5|87691.6|87641.6|87689.2|87639.2|24
1633025430000|2021-09-30 18:10:30|87691.2|87641.2|87693|87643|87693.7|87643.7|87690.8|87640.8|41
1633025440000|2021-09-30 18:10:40|87693.1|87643.1|87694.4|87644.4|87695.2|87645.2|87692.3|87642.3|33
1633025450000|2021-09-30 18:10:50|87694.6|87644.6|87697.6|87647.6|87698.6|87648.6|87693.6|87643.6|36
1633025460000|2021-09-30 18:11:00|87698.3|87648.3|87698.7|87648.7|87701.1|87651.1|87698.2|87648.2|39
1633025470000|2021-09-30 18:11:10|87698.8|87648.8|87706.9|87656.9|87711|87661|87698.8|87648.8|41
1633025480000|2021-09-30 18:11:20|87706.8|87656.8|87710.3|87660.3|87718.8|87668.8|87705.4|87655.4|52
1633025490000|2021-09-30 18:11:30|87710.2|87660.2|87713.3|87663.3|87713.5|87663.5|87709.4|87659.4|56
1633025500000|2021-09-30 18:11:40|87713|87663|87714.5|87664.5|87714.6|87664.6|87709|87659|56
1633025510000|2021-09-30 18:11:50|87714.7|87664.7|87715.4|87665.4|87718.7|87668.7|87709.2|87659.2|51
1633025520000|2021-09-30 18:12:00|87715.7|87665.7|87713.7|87663.7|87718.2|87668.2|87713.4|87663.4|51
1633025530000|2021-09-30 18:12:10|87713.5|87663.5|87713.8|87663.8|87714.4|87664.4|87712.8|87662.8|44
1633025540000|2021-09-30 18:12:20|87714.1|87664.1|87714.5|87664.5|87714.6|87664.6|87711|87661|49
1633025550000|2021-09-30 18:12:30|87714.6|87664.6|87713.9|87663.9|87718|87668|87713.9|87663.9|43
1633025560000|2021-09-30 18:12:40|87713.7|87663.7|87713.8|87663.8|87714.3|87664.3|87712.9|87662.9|33
1633025570000|2021-09-30 18:12:50|87713.4|87663.4|87712.9|87662.9|87716.7|87666.7|87712.9|87662.9|49
1633025580000|2021-09-30 18:13:00|87713|87663|87712|87662|87713|87663|87708.4|87658.4|49
1633025590000|2021-09-30 18:13:10|87712.3|87662.3|87716.6|87666.6|87717.1|87667.1|87712.3|87662.3|46
1633025600000|2021-09-30 18:13:20|87715.7|87665.7|87716.5|87666.5|87717|87667|87715.2|87665.2|24
1633025610000|2021-09-30 18:13:30|87716.8|87666.8|87721.4|87671.4|87722.6|87672.6|87715.5|87665.5|33
1633025620000|2021-09-30 18:13:40|87721.6|87671.6|87723.2|87673.2|87723.2|87673.2|87720.4|87670.4|25
1633025630000|2021-09-30 18:13:50|87722.5|87672.5|87721.8|87671.8|87722.9|87672.9|87721.4|87671.4|30
1633025640000|2021-09-30 18:14:00|87721.7|87671.7|87728.1|87678.1|87728.4|87678.4|87721.6|87671.6|36
1633025650000|2021-09-30 18:14:10|87728|87678|87727.3|87677.3|87728.3|87678.3|87727.1|87677.1|26
1633025660000|2021-09-30 18:14:20|87726.9|87676.9|87728.7|87678.7|87731.1|87692.6|87716|87676.8|30
1633025670000|2021-09-30 18:14:30|87729.5|87679.5|87729.7|87679.7|87730.5|87680.5|87728.7|87678.7|32
1633025680000|2021-09-30 18:14:40|87729.6|87679.6|87724.7|87674.7|87729.6|87679.6|87724.5|87674.5|35
1633025690000|2021-09-30 18:14:50|87724.5|87674.5|87726|87676|87726.1|87676.1|87724.4|87674.4|34
1633025700000|2021-09-30 18:15:00|87725.9|87675.9|87727.6|87677.6|87727.6|87677.6|87725.3|87675.3|35
1633025710000|2021-09-30 18:15:10|87727.5|87677.5|87728|87678|87729.5|87679.5|87727.5|87677.5|28
1633025720000|2021-09-30 18:15:20|87728.2|87678.2|87732.9|87682.9|87732.9|87682.9|87728.2|87678.2|31
1633025730000|2021-09-30 18:15:30|87732.8|87682.8|87732.2|87682.2|87734.1|87684.1|87730.5|87680.5|28
1633025740000|2021-09-30 18:15:40|87732.8|87682.8|87732.5|87682.5|87732.8|87682.8|87731.3|87681.3|30
1633025750000|2021-09-30 18:15:50|87731.7|87681.7|87731.1|87681.1|87733.1|87683.1|87731.1|87681.1|35
1633025760000|2021-09-30 18:16:00|87731.2|87681.2|87729.2|87679.2|87731.9|87681.9|87729.2|87679.2|27
1633025770000|2021-09-30 18:16:10|87729.3|87679.3|87732|87682|87732.9|87682.9|87729.3|87679.3|54
1633025780000|2021-09-30 18:16:20|87732.1|87682.1|87727.5|87677.5|87732.9|87691.2|87714.5|87677.2|46
1633025790000|2021-09-30 18:16:30|87727|87677|87728.8|87678.8|87729.5|87679.5|87726.9|87676.9|29
1633025800000|2021-09-30 18:16:40|87728.6|87678.6|87725.6|87675.6|87729.1|87679.1|87725.6|87675.6|20
1633025810000|2021-09-30 18:16:50|87726|87676|87730|87680|87731.3|87681.3|87725.3|87675.3|47
1633025820000|2021-09-30 18:17:00|87730.5|87680.5|87728.5|87678.5|87731|87681|87727.6|87677.6|35
1633025830000|2021-09-30 18:17:10|87728.6|87678.6|87728.7|87678.7|87729|87679|87727.7|87677.7|36
1633025840000|2021-09-30 18:17:20|87728.9|87678.9|87727.7|87677.7|87728.9|87678.9|87727.7|87677.7|28
1633025850000|2021-09-30 18:17:30|87727.8|87677.8|87728.4|87678.4|87728.4|87678.4|87726.1|87676.1|26
1633025860000|2021-09-30 18:17:40|87728.6|87678.6|87724.8|87674.8|87728.6|87678.6|87723.9|87673.9|25
1633025870000|2021-09-30 18:17:50|87723.1|87673.1|87721.4|87671.4|87723.8|87685.4|87708.6|87669.8|39
1633025880000|2021-09-30 18:18:00|87721.7|87671.7|87718.9|87668.9|87721.7|87680.7|87705.7|87667.3|47
1633025890000|2021-09-30 18:18:10|87719|87669|87717|87667|87719|87669|87716.9|87666.9|41
1633025900000|2021-09-30 18:18:20|87716.8|87666.8|87716.3|87666.3|87717.7|87667.7|87715.7|87665.7|50
1633025910000|2021-09-30 18:18:30|87716.2|87666.2|87717.7|87667.7|87717.7|87667.7|87716.2|87666.2|44
1633025920000|2021-09-30 18:18:40|87718.1|87668.1|87716.9|87666.9|87718.1|87668.1|87716.6|87666.6|40
1633025930000|2021-09-30 18:18:50|87716.8|87666.8|87718.1|87668.1|87718.1|87668.1|87716.8|87666.8|29
1633025940000|2021-09-30 18:19:00|87718|87668|87718.8|87668.8|87718.8|87668.8|87717.6|87667.6|27
1633025950000|2021-09-30 18:19:10|87718.7|87668.7|87718.4|87668.4|87718.8|87668.8|87716.3|87666.3|36
1633025960000|2021-09-30 18:19:20|87718.8|87668.8|87719.4|87669.4|87720.9|87670.9|87717.9|87667.9|48
1633025970000|2021-09-30 18:19:30|87719.6|87669.6|87718.7|87668.7|87721.2|87683.1|87707|87666.9|48
1633025980000|2021-09-30 18:19:40|87718.5|87668.5|87714.7|87664.7|87718.6|87668.6|87712.4|87662.4|45
1633025990000|2021-09-30 18:19:50|87714.3|87664.3|87712.8|87662.8|87717.2|87667.2|87712.8|87662.8|45
1633026000000|2021-09-30 18:20:00|87712.9|87662.9|87716.3|87666.3|87718.6|87668.6|87712.9|87662.9|57
1633026010000|2021-09-30 18:20:10|87714.7|87664.7|87713.1|87663.1|87714.7|87664.7|87712|87662|42
1633026020000|2021-09-30 18:20:20|87713.2|87663.2|87714.6|87664.6|87714.6|87664.6|87712.1|87662.1|38
1633026030000|2021-09-30 18:20:30|87714.8|87664.8|87715.8|87665.8|87716.1|87666.1|87714.4|87664.4|48
1633026040000|2021-09-30 18:20:40|87715.6|87665.6|87720.9|87670.9|87721.3|87671.3|87715|87665|50
1633026050000|2021-09-30 18:20:50|87720.6|87670.6|87721.7|87671.7|87722|87672|87719.5|87669.5|44
1633026060000|2021-09-30 18:21:00|87721.8|87671.8|87716.5|87666.5|87721.8|87671.8|87716.1|87666.1|46
1633026070000|2021-09-30 18:21:10|87716.6|87666.6|87716.5|87666.5|87717|87667|87716.2|87666.2|35
1633026080000|2021-09-30 18:21:20|87716.8|87666.8|87720.6|87670.6|87721.8|87671.8|87716.6|87666.6|47
1633026090000|2021-09-30 18:21:30|87721.8|87671.8|87721.8|87671.8|87721.9|87671.9|87720.1|87670.1|30
1633026100000|2021-09-30 18:21:40|87721.6|87671.6|87722|87672|87723.4|87673.4|87720.9|87670.9|42
1633026110000|2021-09-30 18:21:50|87721.6|87671.6|87720.8|87670.8|87722.7|87672.7|87720.4|87670.4|24
1633026120000|2021-09-30 18:22:00|87720.9|87670.9|87721.1|87671.1|87722.2|87672.2|87719.7|87669.7|31
1633026130000|2021-09-30 18:22:10|87721|87671|87719.6|87669.6|87722.6|87672.6|87719.1|87669.1|42
1633026140000|2021-09-30 18:22:20|87719.7|87669.7|87718|87668|87720.4|87670.4|87717.7|87667.7|37
1633026150000|2021-09-30 18:22:30|87717.5|87667.5|87716.4|87666.4|87717.5|87667.5|87715.2|87665.2|50
1633026160000|2021-09-30 18:22:40|87716.1|87666.1|87717.8|87667.8|87718.5|87668.5|87715.1|87665.1|34
1633026170000|2021-09-30 18:22:50|87717.5|87667.5|87718.3|87668.3|87719.8|87669.8|87715.9|87665.9|31
1633026180000|2021-09-30 18:23:00|87719.2|87669.2|87719.2|87669.2|87720.9|87670.9|87718.7|87668.7|33
1633026190000|2021-09-30 18:23:10|87719.1|87669.1|87720.6|87670.6|87720.6|87670.6|87718.4|87668.4|24
1633026200000|2021-09-30 18:23:20|87719.8|87669.8|87720|87670|87721.4|87671.4|87719.5|87669.5|35
1633026210000|2021-09-30 18:23:30|87720.5|87670.5|87719.3|87669.3|87721.4|87671.4|87718.2|87668.2|38
1633026220000|2021-09-30 18:23:40|87718.5|87668.5|87717|87667|87720.2|87670.2|87716.6|87666.6|45
1633026230000|2021-09-30 18:23:50|87717.7|87667.7|87718.1|87668.1|87718.6|87668.6|87716.8|87666.8|28
1633026240000|2021-09-30 18:24:00|87717.9|87667.9|87718|87668|87718.4|87668.4|87716.7|87666.7|35
1633026250000|2021-09-30 18:24:10|87717.7|87667.7|87717.7|87667.7|87718.8|87668.8|87717.3|87667.3|25
1633026260000|2021-09-30 18:24:20|87717.6|87667.6|87714.3|87664.3|87718.5|87668.5|87713.6|87663.6|32
1633026270000|2021-09-30 18:24:30|87715|87665|87719.1|87669.1|87721.1|87671.1|87713.9|87663.9|42
1633026280000|2021-09-30 18:24:40|87719.3|87669.3|87709.3|87659.3|87719.7|87669.7|87709.3|87659.3|59
1633026290000|2021-09-30 18:24:50|87710.5|87660.5|87709.6|87659.6|87711.5|87661.5|87708.1|87658.1|37
1633026300000|2021-09-30 18:25:00|87710.4|87660.4|87700.1|87650.1|87710.4|87660.4|87697.5|87647.5|51
1633026310000|2021-09-30 18:25:10|87700.5|87650.5|87704.8|87654.8|87704.8|87654.8|87697.8|87647.8|50
1633026320000|2021-09-30 18:25:20|87704.7|87654.7|87700.1|87650.1|87710.5|87666.1|87689.3|87650.1|54
1633026330000|2021-09-30 18:25:30|87700.3|87650.3|87699.3|87649.3|87702.2|87652.2|87699|87649|34
1633026340000|2021-09-30 18:25:40|87699.8|87649.8|87694.8|87644.8|87699.8|87649.8|87693.4|87643.4|57
1633026350000|2021-09-30 18:25:50|87695.3|87645.3|87692.7|87642.7|87696|87646|87692|87642|31
1633026360000|2021-09-30 18:26:00|87692.6|87642.6|87696.3|87646.3|87696.5|87646.5|87692.6|87642.6|39
1633026370000|2021-09-30 18:26:10|87696.4|87646.4|87683.2|87658.2|87696.7|87659.9|87680.4|87644.9|35
1633026380000|2021-09-30 18:26:20|87683.4|87658.4|87697.6|87647.6|87697.7|87658.4|87681|87645.8|33
1633026390000|2021-09-30 18:26:30|87697.4|87647.4|87703.5|87653.5|87705.8|87655.8|87697.4|87647.4|45
1633026400000|2021-09-30 18:26:40|87701.8|87651.8|87702.9|87652.9|87702.9|87652.9|87700.2|87650.2|44
1633026410000|2021-09-30 18:26:50|87703|87653|87701.9|87651.9|87703|87653|87701.4|87651.4|38
1633026420000|2021-09-30 18:27:00|87702.5|87652.5|87702.5|87652.5|87703.8|87653.8|87701.5|87651.5|40
1633026430000|2021-09-30 18:27:10|87702.1|87652.1|87702.9|87652.9|87704.2|87654.2|87701.1|87651.1|24
1633026440000|2021-09-30 18:27:20|87703.1|87653.1|87699.6|87649.6|87703.9|87653.9|87696.5|87646.5|40
1633026450000|2021-09-30 18:27:30|87698.5|87648.5|87698.8|87648.8|87699.4|87649.4|87695|87645|38
1633026460000|2021-09-30 18:27:40|87697.7|87647.7|87701.6|87651.6|87702.7|87652.7|87697.1|87647.1|39
1633026470000|2021-09-30 18:27:50|87702.1|87652.1|87701.8|87651.8|87702.9|87652.9|87699.3|87649.3|29
1633026480000|2021-09-30 18:28:00|87701.9|87651.9|87697.2|87647.2|87701.9|87651.9|87695.8|87645.8|48
1633026490000|2021-09-30 18:28:10|87696.9|87646.9|87700.7|87650.7|87701.8|87651.8|87696.9|87646.9|33
1633026500000|2021-09-30 18:28:20|87700.8|87650.8|87698.2|87648.2|87701|87651|87696.9|87646.9|36
1633026510000|2021-09-30 18:28:30|87697.4|87647.4|87697.3|87647.3|87698.6|87648.6|87696.3|87646.3|39
1633026520000|2021-09-30 18:28:40|87697.2|87647.2|87697.9|87647.9|87697.9|87647.9|87695.7|87645.7|28
1633026530000|2021-09-30 18:28:50|87697.8|87647.8|87696.7|87646.7|87698.2|87648.2|87696.3|87646.3|19
1633026540000|2021-09-30 18:29:00|87697.3|87647.3|87695.6|87645.6|87697.9|87647.9|87695.1|87645.1|31
1633026550000|2021-09-30 18:29:10|87695.2|87645.2|87694|87644|87697.7|87647.7|87693.2|87643.2|35
1633026560000|2021-09-30 18:29:20|87693.8|87643.8|87690.9|87640.9|87695.6|87645.6|87688.1|87638.1|57
1633026570000|2021-09-30 18:29:30|87690.8|87640.8|87682.1|87632.1|87692.1|87642.1|87681.6|87631.6|32
1633026580000|2021-09-30 18:29:40|87682.5|87632.5|87679.6|87629.6|87683|87633|87677.5|87627.5|51
1633026590000|2021-09-30 18:29:50|87680|87630|87674.6|87624.6|87680.6|87630.6|87674.6|87624.6|36
1633026600000|2021-09-30 18:30:00|87675.4|87625.4|87676|87626|87677.6|87627.6|87673.4|87623.4|49
1633026610000|2021-09-30 18:30:10|87676.4|87626.4|87678.8|87628.8|87680.2|87630.2|87676.1|87626.1|42
1633026620000|2021-09-30 18:30:20|87679.3|87629.3|87674.7|87624.7|87679.3|87629.3|87673.1|87623.1|43
1633026630000|2021-09-30 18:30:30|87674.4|87624.4|87676.5|87626.5|87676.6|87626.6|87674|87624|40
1633026640000|2021-09-30 18:30:40|87676.7|87626.7|87678.5|87628.5|87679.4|87629.4|87675.6|87625.6|46
1633026650000|2021-09-30 18:30:50|87678.8|87628.8|87677.9|87627.9|87681.4|87631.4|87677.2|87627.2|48
1633026660000|2021-09-30 18:31:00|87678|87628|87674|87624|87679|87629|87673.8|87623.8|36
1633026670000|2021-09-30 18:31:10|87675.1|87625.1|87674.6|87624.6|87676.2|87626.2|87673.9|87623.9|39
1633026680000|2021-09-30 18:31:20|87674|87624|87639.7|87589.7|87674|87624|87632.8|87582.8|60
1633026690000|2021-09-30 18:31:30|87639|87589|87640.6|87590.6|87642.8|87592.8|87638.5|87588.5|47
1633026700000|2021-09-30 18:31:40|87640.4|87590.4|87638.8|87588.8|87641.9|87591.9|87637.5|87587.5|47
1633026710000|2021-09-30 18:31:50|87638.7|87588.7|87640.7|87590.7|87641.1|87591.1|87636.3|87586.3|36
1633026720000|2021-09-30 18:32:00|87640.5|87590.5|87642.3|87592.3|87644.5|87594.5|87640.4|87590.4|56
1633026730000|2021-09-30 18:32:10|87642.6|87592.6|87641.2|87591.2|87643.7|87593.7|87640.6|87590.6|43
1633026740000|2021-09-30 18:32:20|87640.9|87590.9|87636.9|87586.9|87641.7|87591.7|87636.9|87586.9|49
1633026750000|2021-09-30 18:32:30|87637|87587|87634.7|87584.7|87637.6|87587.6|87633.2|87583.2|49
1633026760000|2021-09-30 18:32:40|87633.8|87583.8|87634.6|87584.6|87636.8|87586.8|87632.9|87582.9|42
1633026770000|2021-09-30 18:32:50|87635.3|87585.3|87635|87585|87635.9|87585.9|87633.6|87583.6|44
1633026780000|2021-09-30 18:33:00|87635.2|87585.2|87633.1|87583.1|87636|87586|87633.1|87583.1|46
1633026790000|2021-09-30 18:33:10|87633.5|87583.5|87637.1|87587.1|87637.7|87587.7|87633.2|87583.2|38
1633026800000|2021-09-30 18:33:20|87635.1|87585.1|87639.1|87589.1|87641.3|87591.3|87635.1|87585.1|49
1633026810000|2021-09-30 18:33:30|87639.2|87589.2|87637.7|87587.7|87640.6|87590.6|87637|87587|46
1633026820000|2021-09-30 18:33:40|87636.9|87586.9|87635.2|87585.2|87638.4|87588.4|87634.7|87584.7|41
1633026830000|2021-09-30 18:33:50|87635.3|87585.3|87635|87585|87637.9|87587.9|87634.5|87584.5|36
1633026840000|2021-09-30 18:34:00|87635.2|87585.2|87633.9|87583.9|87637.7|87587.7|87633.3|87583.3|48
1633026850000|2021-09-30 18:34:10|87633.5|87583.5|87630.6|87580.6|87633.5|87583.5|87629.4|87579.4|36
1633026860000|2021-09-30 18:34:20|87630.3|87580.3|87628.7|87578.7|87630.6|87580.6|87626.1|87576.1|44
1633026870000|2021-09-30 18:34:30|87629|87579|87626.6|87576.6|87629.5|87579.5|87625.9|87575.9|36
1633026880000|2021-09-30 18:34:40|87625.9|87575.9|87622.9|87572.9|87626.3|87576.3|87620.8|87570.8|51
1633026890000|2021-09-30 18:34:50|87623.7|87573.7|87622.6|87572.6|87623.9|87573.9|87621.3|87571.3|44
1633026900000|2021-09-30 18:35:00|87623.1|87573.1|87624.5|87574.5|87625.4|87575.4|87623.1|87573.1|35
1633026910000|2021-09-30 18:35:10|87624.3|87574.3|87621.2|87571.2|87624.9|87574.9|87620.4|87570.4|42
1633026920000|2021-09-30 18:35:20|87621.4|87571.4|87622.2|87572.2|87623.1|87573.1|87621|87571|28
1633026930000|2021-09-30 18:35:30|87621.8|87571.8|87617.1|87567.1|87622.7|87572.7|87614.6|87564.6|52
1633026940000|2021-09-30 18:35:40|87616.8|87566.8|87615.1|87565.1|87618|87568|87615|87565|54
1633026950000|2021-09-30 18:35:50|87615.6|87565.6|87618.6|87568.6|87619.1|87569.1|87615.4|87565.4|45
1633026960000|2021-09-30 18:36:00|87618.8|87568.8|87622|87572|87622.5|87572.5|87617.6|87567.6|42
1633026970000|2021-09-30 18:36:10|87622.8|87572.8|87625.3|87575.3|87627.7|87577.7|87622.8|87572.8|36
1633026980000|2021-09-30 18:36:20|87625.8|87575.8|87625.6|87575.6|87625.9|87575.9|87624|87574|45
1633026990000|2021-09-30 18:36:30|87625.9|87575.9|87627.5|87577.5|87628.9|87578.9|87625.3|87575.3|35
1633027000000|2021-09-30 18:36:40|87627.6|87577.6|87625.5|87575.5|87628.6|87578.6|87623.9|87573.9|33
1633027010000|2021-09-30 18:36:50|87625.6|87575.6|87621.8|87571.8|87625.7|87575.7|87619.6|87569.6|50
1633027020000|2021-09-30 18:37:00|87622|87572|87620.3|87570.3|87622.6|87572.6|87620.2|87570.2|46
1633027030000|2021-09-30 18:37:10|87620.2|87570.2|87617.7|87567.7|87620.4|87570.4|87613.4|87563.4|53
1633027040000|2021-09-30 18:37:20|87617.5|87567.5|87612.3|87562.3|87617.7|87567.7|87610.6|87560.6|49
1633027050000|2021-09-30 18:37:30|87611.8|87561.8|87618|87568|87620.9|87570.9|87611.8|87561.8|55
1633027060000|2021-09-30 18:37:40|87618.1|87568.1|87617.2|87567.2|87618.3|87568.3|87615.7|87565.7|46
1633027070000|2021-09-30 18:37:50|87617.4|87567.4|87621.6|87571.6|87624.8|87574.8|87617|87567|51
1633027080000|2021-09-30 18:38:00|87621.7|87571.7|87617.7|87567.7|87621.7|87571.7|87617.7|87567.7|34
1633027090000|2021-09-30 18:38:10|87618|87568|87616.9|87566.9|87618.3|87568.3|87616.7|87566.7|38
1633027100000|2021-09-30 18:38:20|87616.7|87566.7|87616.6|87566.6|87618.1|87568.1|87616.1|87566.1|33
1633027110000|2021-09-30 18:38:30|87616.4|87566.4|87614.4|87564.4|87619.6|87569.6|87614.4|87564.4|32
1633027120000|2021-09-30 18:38:40|87614.9|87564.9|87619.4|87569.4|87619.4|87569.4|87612.6|87562.6|31
1633027130000|2021-09-30 18:38:50|87619.1|87569.1|87615.5|87565.5|87619.2|87569.2|87614.6|87564.6|30
1633027140000|2021-09-30 18:39:00|87615.6|87565.6|87619.8|87569.8|87620.9|87570.9|87615.5|87565.5|44
1633027150000|2021-09-30 18:39:10|87619.7|87569.7|87616.9|87566.9|87620.2|87570.2|87615.4|87565.4|39
1633027160000|2021-09-30 18:39:20|87616.8|87566.8|87627.5|87577.5|87628.3|87578.3|87616.5|87566.5|48
1633027170000|2021-09-30 18:39:30|87627.7|87577.7|87627.5|87577.5|87629.8|87579.8|87626.8|87576.8|37
1633027180000|2021-09-30 18:39:40|87627.4|87577.4|87622.6|87572.6|87627.8|87577.8|87621.5|87571.5|44
1633027190000|2021-09-30 18:39:50|87621.6|87571.6|87621.8|87571.8|87622.8|87572.8|87616.8|87566.8|49
1633027200000|2021-09-30 18:40:00|87622.1|87572.1|87615.9|87565.9|87622.1|87572.1|87613.6|87563.6|43
1633027210000|2021-09-30 18:40:10|87615.4|87565.4|87620.3|87570.3|87623.4|87573.4|87615.2|87565.2|44
1633027220000|2021-09-30 18:40:20|87619.7|87569.7|87622.7|87572.7|87623.9|87573.9|87619.1|87569.1|27
1633027230000|2021-09-30 18:40:30|87622.8|87572.8|87623.2|87573.2|87623.5|87573.5|87622.1|87572.1|27
1633027240000|2021-09-30 18:40:40|87623.1|87573.1|87618.1|87568.1|87623.5|87573.5|87617|87567|36
1633027250000|2021-09-30 18:40:50|87618.3|87568.3|87611.9|87561.9|87618.3|87568.3|87611|87561|41
1633027260000|2021-09-30 18:41:00|87611.6|87561.6|87611.7|87561.7|87613|87563|87608.9|87558.9|45
1633027270000|2021-09-30 18:41:10|87611.5|87561.5|87611.5|87561.5|87611.9|87561.9|87611|87561|24
1633027280000|2021-09-30 18:41:20|87611.6|87561.6|87611.4|87561.4|87611.9|87561.9|87609.7|87559.7|37
1633027290000|2021-09-30 18:41:30|87610.8|87560.8|87608.8|87558.8|87612.1|87562.1|87608.1|87558.1|34
1633027300000|2021-09-30 18:41:40|87609|87559|87604.3|87554.3|87609|87559|87602.4|87552.4|36
1633027310000|2021-09-30 18:41:50|87604.4|87554.4|87601.7|87551.7|87604.5|87554.5|87601.7|87551.7|25
1633027320000|2021-09-30 18:42:00|87602|87552|87603.5|87553.5|87603.9|87553.9|87601.4|87551.4|50
1633027330000|2021-09-30 18:42:10|87603.1|87553.1|87600.8|87550.8|87603.4|87553.4|87599.5|87549.5|44
1633027340000|2021-09-30 18:42:20|87600.7|87550.7|87594.5|87544.5|87605.9|87555.9|87594.5|87544.5|45
1633027350000|2021-09-30 18:42:30|87594.9|87544.9|87593.5|87543.5|87595.1|87545.1|87593|87543|62
1633027360000|2021-09-30 18:42:40|87593.4|87543.4|87590.3|87540.3|87593.6|87543.6|87588.5|87538.5|45
1633027370000|2021-09-30 18:42:50|87590.5|87540.5|87602.2|87552.2|87602.8|87552.8|87589.4|87539.4|47
1633027380000|2021-09-30 18:43:00|87602|87552|87599.8|87549.8|87604.3|87554.3|87597.9|87547.9|54
1633027390000|2021-09-30 18:43:10|87599.9|87549.9|87596.7|87546.7|87599.9|87549.9|87596.3|87546.3|31
1633027400000|2021-09-30 18:43:20|87596.9|87546.9|87596.5|87546.5|87598.6|87548.6|87596.5|87546.5|31
1633027410000|2021-09-30 18:43:30|87598.3|87548.3|87600.5|87550.5|87600.5|87550.5|87597|87547|46
1633027420000|2021-09-30 18:43:40|87600.3|87550.3|87601|87551|87601.9|87551.9|87600.3|87550.3|31
1633027430000|2021-09-30 18:43:50|87600.8|87550.8|87600.8|87550.8|87600.8|87550.8|87598.4|87548.4|29
1633027440000|2021-09-30 18:44:00|87600.7|87550.7|87598.7|87548.7|87600.9|87550.9|87598.6|87548.6|24
1633027450000|2021-09-30 18:44:10|87599|87549|87598.7|87548.7|87600.5|87550.5|87598.6|87548.6|26
1633027460000|2021-09-30 18:44:20|87598.8|87548.8|87599.6|87549.6|87600.2|87550.2|87598.4|87548.4|19
1633027470000|2021-09-30 18:44:30|87599.7|87549.7|87600.2|87550.2|87601.6|87551.6|87599.7|87549.7|22
1633027480000|2021-09-30 18:44:40|87599.9|87549.9|87598.6|87548.6|87600.2|87550.2|87598.5|87548.5|32
1633027490000|2021-09-30 18:44:50|87598.4|87548.4|87600.9|87550.9|87601.5|87551.5|87598.4|87548.4|26
1633027500000|2021-09-30 18:45:00|87600.6|87550.6|87600.4|87550.4|87600.7|87550.7|87598.4|87548.4|46
1633027510000|2021-09-30 18:45:10|87600.2|87550.2|87599.5|87549.5|87601.7|87551.7|87598.4|87548.4|35
1633027520000|2021-09-30 18:45:20|87599.4|87549.4|87600.1|87550.1|87600.6|87550.6|87599.2|87549.2|35
1633027530000|2021-09-30 18:45:30|87600|87550|87599.3|87549.3|87600|87550|87597.8|87547.8|21
1633027540000|2021-09-30 18:45:40|87599.4|87549.4|87598.4|87548.4|87599.6|87549.6|87598|87548|23
1633027550000|2021-09-30 18:45:50|87596.4|87546.4|87592|87542|87596.4|87546.4|87590.9|87540.9|40
1633027560000|2021-09-30 18:46:00|87592.2|87542.2|87590.6|87540.6|87592.5|87542.5|87590.2|87540.2|40
1633027570000|2021-09-30 18:46:10|87590.5|87540.5|87592|87542|87592|87542|87589.8|87539.8|33
1633027580000|2021-09-30 18:46:20|87591.8|87541.8|87590.2|87540.2|87592.7|87542.7|87589.3|87539.3|32
1633027590000|2021-09-30 18:46:30|87589.1|87539.1|87589.8|87539.8|87590.7|87540.7|87587.9|87537.9|39
1633027600000|2021-09-30 18:46:40|87589.4|87539.4|87586.9|87536.9|87589.7|87539.7|87586.9|87536.9|37
1633027610000|2021-09-30 18:46:50|87586.7|87536.7|87583.5|87533.5|87587.7|87537.7|87582|87532|38
1633027620000|2021-09-30 18:47:00|87583.7|87533.7|87584.8|87534.8|87585.6|87535.6|87582.2|87532.2|47
1633027630000|2021-09-30 18:47:10|87584.6|87534.6|87581.6|87531.6|87584.7|87534.7|87581.1|87531.1|35
1633027640000|2021-09-30 18:47:20|87580.9|87530.9|87582.1|87532.1|87582.4|87532.4|87580.9|87530.9|19
1633027650000|2021-09-30 18:47:30|87582.3|87532.3|87581|87531|87582.9|87532.9|87581|87531|33
1633027660000|2021-09-30 18:47:40|87581.2|87531.2|87575.9|87525.9|87581.8|87531.8|87574|87524|42
1633027670000|2021-09-30 18:47:50|87575.2|87525.2|87575.2|87525.2|87576.6|87526.6|87574|87524|28
1633027680000|2021-09-30 18:48:00|87575.4|87525.4|87575.8|87525.8|87575.9|87525.9|87574.7|87524.7|32
1633027690000|2021-09-30 18:48:10|87575.9|87525.9|87574.9|87524.9|87576.1|87526.1|87574.3|87524.3|36
1633027700000|2021-09-30 18:48:20|87575|87525|87572.3|87522.3|87575.4|87525.4|87571.9|87521.9|32
1633027710000|2021-09-30 18:48:30|87572|87522|87574.6|87524.6|87574.8|87524.8|87571.8|87521.8|33
1633027720000|2021-09-30 18:48:40|87574.3|87524.3|87574.1|87524.1|87575|87525|87573|87523|30
1633027730000|2021-09-30 18:48:50|87574.3|87524.3|87576.2|87526.2|87576.2|87526.2|87572.1|87522.1|47
1633027740000|2021-09-30 18:49:00|87576.9|87526.9|87576.4|87526.4|87578|87528|87575.9|87525.9|38
1633027750000|2021-09-30 18:49:10|87576.6|87526.6|87575.7|87525.7|87577.2|87527.2|87574.7|87524.7|27
1633027760000|2021-09-30 18:49:20|87576.1|87526.1|87571.7|87521.7|87576.3|87526.3|87571.5|87521.5|16
1633027770000|2021-09-30 18:49:30|87571.4|87521.4|87571.6|87521.6|87572.4|87522.4|87569.4|87519.4|37
1633027780000|2021-09-30 18:49:40|87571.5|87521.5|87572.5|87522.5|87572.6|87522.6|87571.4|87521.4|34
1633027790000|2021-09-30 18:49:50|87572.1|87522.1|87571.9|87521.9|87572.4|87522.4|87571.6|87521.6|26
1633027800000|2021-09-30 18:50:00|87571.3|87521.3|87563.3|87513.3|87571.4|87532.3|87555.3|87512.9|51
1633027810000|2021-09-30 18:50:10|87562.8|87512.8|87560.2|87510.2|87564.7|87514.7|87559.3|87509.3|48
1633027820000|2021-09-30 18:50:20|87560.7|87510.7|87548|87498|87560.8|87510.8|87548|87498|54
1633027830000|2021-09-30 18:50:30|87547.2|87497.2|87541.6|87491.6|87547.6|87497.6|87538.7|87488.7|41
1633027840000|2021-09-30 18:50:40|87541.7|87491.7|87539.8|87489.8|87542|87492|87538.6|87488.6|49
1633027850000|2021-09-30 18:50:50|87539.6|87489.6|87546.3|87496.3|87548.3|87498.3|87539.5|87489.5|45
1633027860000|2021-09-30 18:51:00|87546|87496|87541.8|87491.8|87546|87496|87539.4|87489.4|52
1633027870000|2021-09-30 18:51:10|87541.6|87491.6|87544.1|87494.1|87553|87503|87540.5|87490.5|52
1633027880000|2021-09-30 18:51:20|87543.7|87493.7|87548.5|87498.5|87549.3|87499.3|87543.1|87493.1|50
1633027890000|2021-09-30 18:51:30|87548.3|87498.3|87548.5|87498.5|87550.7|87500.7|87547.5|87497.5|44
1633027900000|2021-09-30 18:51:40|87548.1|87498.1|87548|87498|87550.4|87500.4|87545.8|87495.8|53
1633027910000|2021-09-30 18:51:50|87548.5|87498.5|87549.1|87499.1|87551.4|87501.4|87548.5|87498.5|49
1633027920000|2021-09-30 18:52:00|87549|87499|87541.1|87491.1|87550.4|87500.4|87539.3|87489.3|56
1633027930000|2021-09-30 18:52:10|87540.3|87490.3|87544.9|87494.9|87544.9|87494.9|87540.3|87490.3|40
1633027940000|2021-09-30 18:52:20|87545|87495|87554.5|87504.5|87555.8|87505.8|87544.9|87494.9|46
1633027950000|2021-09-30 18:52:30|87553.8|87503.8|87563.2|87513.2|87566|87516|87553.8|87503.8|44
1633027960000|2021-09-30 18:52:40|87563.3|87513.3|87561.7|87511.7|87565.4|87515.4|87561.7|87511.7|37
1633027970000|2021-09-30 18:52:50|87562.6|87512.6|87563.2|87513.2|87565.1|87515.1|87562.2|87512.2|41
1633027980000|2021-09-30 18:53:00|87563.6|87513.6|87558.2|87508.2|87564.1|87514.1|87557.6|87507.6|50
1633027990000|2021-09-30 18:53:10|87558.1|87508.1|87560.5|87510.5|87560.5|87510.5|87557.6|87507.6|38
1633028000000|2021-09-30 18:53:20|87560|87510|87560.4|87510.4|87561|87511|87559.6|87509.6|23
1633028010000|2021-09-30 18:53:30|87560.3|87510.3|87563.6|87513.6|87564.7|87514.7|87560.1|87510.1|41
1633028020000|2021-09-30 18:53:40|87564.1|87514.1|87562.4|87512.4|87565.1|87515.1|87561.8|87511.8|40
1633028030000|2021-09-30 18:53:50|87562.5|87512.5|87562.9|87512.9|87564.4|87514.4|87561.8|87511.8|40
1633028040000|2021-09-30 18:54:00|87563.2|87513.2|87564.8|87514.8|87565.5|87515.5|87563|87513|47
1633028050000|2021-09-30 18:54:10|87564.7|87514.7|87563.5|87513.5|87565|87515|87563.1|87513.1|25
1633028060000|2021-09-30 18:54:20|87563.6|87513.6|87560.4|87510.4|87563.6|87513.6|87560.4|87510.4|27
1633028070000|2021-09-30 18:54:30|87561.5|87511.5|87558.3|87508.3|87561.5|87511.5|87557.2|87507.2|45
1633028080000|2021-09-30 18:54:40|87557.6|87507.6|87555.5|87505.5|87559.1|87509.1|87554.6|87504.6|43
1633028090000|2021-09-30 18:54:50|87555.7|87505.7|87567.9|87517.9|87571.3|87521.3|87555.7|87505.7|40
1633028100000|2021-09-30 18:55:00|87567.6|87517.6|87568.1|87518.1|87568.3|87518.3|87566.8|87516.8|41
1633028110000|2021-09-30 18:55:10|87568.5|87518.5|87579.6|87529.6|87582.2|87532.2|87568.5|87518.5|55
1633028120000|2021-09-30 18:55:20|87579.7|87529.7|87578.9|87528.9|87580|87530|87578.4|87528.4|40
1633028130000|2021-09-30 18:55:30|87578.8|87528.8|87580.3|87530.3|87580.7|87530.7|87578.1|87528.1|34
1633028140000|2021-09-30 18:55:40|87580.2|87530.2|87579.2|87529.2|87580.6|87530.6|87578|87528|42
1633028150000|2021-09-30 18:55:50|87579|87529|87599.6|87549.6|87612.6|87562.6|87577.7|87527.7|50
1633028160000|2021-09-30 18:56:00|87600.4|87550.4|87599.6|87549.6|87600.7|87550.7|87596.5|87546.5|51
1633028170000|2021-09-30 18:56:10|87599.3|87549.3|87596.6|87546.6|87599.9|87549.9|87595.5|87545.5|45
1633028180000|2021-09-30 18:56:20|87596.5|87546.5|87593.1|87543.1|87596.6|87546.6|87593.1|87543.1|36
1633028190000|2021-09-30 18:56:30|87593.2|87543.2|87563.9|87513.9|87593.2|87543.2|87562.2|87512.2|51
1633028200000|2021-09-30 18:56:40|87563.5|87513.5|87581.7|87531.7|87582.1|87532.1|87561.6|87511.6|50
1633028210000|2021-09-30 18:56:50|87582.5|87532.5|87582.4|87532.4|87586.4|87536.4|87579.7|87529.7|61
1633028220000|2021-09-30 18:57:00|87582.7|87532.7|87582.6|87532.6|87584.8|87534.8|87581.9|87531.9|39
1633028230000|2021-09-30 18:57:10|87582.4|87532.4|87597.9|87547.9|87603.7|87553.7|87581.6|87531.6|59
1633028240000|2021-09-30 18:57:20|87598.1|87548.1|87601.1|87551.1|87601.1|87551.1|87597.2|87547.2|39
1633028250000|2021-09-30 18:57:30|87600.9|87550.9|87598.3|87548.3|87600.9|87550.9|87598.3|87548.3|37
1633028260000|2021-09-30 18:57:40|87598.5|87548.5|87596.2|87546.2|87598.5|87548.5|87595.7|87545.7|41
1633028270000|2021-09-30 18:57:50|87595.9|87545.9|87595.1|87545.1|87596|87546|87593.8|87543.8|48
1633028280000|2021-09-30 18:58:00|87594.8|87544.8|87591.5|87541.5|87594.8|87544.8|87591.1|87541.1|41
1633028290000|2021-09-30 18:58:10|87591.9|87541.9|87590.3|87540.3|87591.9|87541.9|87589|87539|37
1633028300000|2021-09-30 18:58:20|87590.5|87540.5|87587.5|87537.5|87590.5|87540.5|87584.2|87534.2|51
1633028310000|2021-09-30 18:58:30|87587.4|87537.4|87587|87537|87588.1|87538.1|87584.6|87534.6|49
1633028320000|2021-09-30 18:58:40|87586.9|87536.9|87586.3|87536.3|87586.9|87536.9|87582.4|87532.4|39
1633028330000|2021-09-30 18:58:50|87586.4|87536.4|87576.3|87526.3|87586.4|87536.4|87575.9|87525.9|46
1633028340000|2021-09-30 18:59:00|87575.2|87525.2|87583.5|87533.5|87585.8|87535.8|87574.7|87524.7|43
1633028350000|2021-09-30 18:59:10|87583.3|87533.3|87581.7|87531.7|87584.4|87534.4|87581.6|87531.6|42
1633028360000|2021-09-30 18:59:20|87582|87532|87586.1|87536.1|87586.5|87536.5|87572.1|87522.1|56
1633028370000|2021-09-30 18:59:30|87586|87536|87580.2|87530.2|87588.9|87538.9|87579.7|87529.7|68
1633028380000|2021-09-30 18:59:40|87580.4|87530.4|87571|87521|87580.8|87530.8|87571|87521|58
1633028390000|2021-09-30 18:59:50|87574|87524|87575.6|87525.6|87578.9|87528.9|87571.5|87521.5|69
1633028400000|2021-09-30 19:00:00|87578.3|87528.3|87584.5|87534.5|87584.5|87534.5|87576.1|87526.1|53
1633028410000|2021-09-30 19:00:10|87583.9|87533.9|87583.4|87533.4|87585.2|87535.2|87582|87532|39
1633028420000|2021-09-30 19:00:20|87583.5|87533.5|87586|87536|87586.1|87536.1|87582.1|87532.1|35
1633028430000|2021-09-30 19:00:30|87585.5|87535.5|87591.2|87541.2|87592.2|87542.2|87584.8|87534.8|47
1633028440000|2021-09-30 19:00:40|87591.9|87541.9|87589.9|87539.9|87592.9|87542.9|87589.9|87539.9|38
1633028450000|2021-09-30 19:00:50|87590|87540|87589.7|87539.7|87592|87542|87589.4|87539.4|33
1633028460000|2021-09-30 19:01:00|87589.6|87539.6|87592.6|87542.6|87594.1|87544.1|87589.4|87539.4|45
1633028470000|2021-09-30 19:01:10|87592.4|87542.4|87591|87541|87597.6|87547.6|87590.3|87540.3|49
1633028480000|2021-09-30 19:01:20|87591.3|87541.3|87591.8|87541.8|87592.9|87542.9|87589.7|87539.7|43
1633028490000|2021-09-30 19:01:30|87591.9|87541.9|87592.8|87542.8|87592.8|87542.8|87590|87540|36
1633028500000|2021-09-30 19:01:40|87592.6|87542.6|87595.2|87545.2|87595.3|87545.3|87592.1|87542.1|29
1633028510000|2021-09-30 19:01:50|87594.7|87544.7|87592.1|87542.1|87594.7|87544.7|87591.5|87541.5|36
1633028520000|2021-09-30 19:02:00|87592.2|87542.2|87593.9|87543.9|87594.5|87544.5|87590.3|87540.3|34
1633028530000|2021-09-30 19:02:10|87594|87544|87591.8|87541.8|87594.1|87544.1|87591.3|87541.3|33
1633028540000|2021-09-30 19:02:20|87591.5|87541.5|87591|87541|87594|87544|87591|87541|33
1633028550000|2021-09-30 19:02:30|87590.9|87540.9|87617.5|87567.5|87625.6|87575.6|87590.9|87540.9|74
1633028560000|2021-09-30 19:02:40|87617.6|87567.6|87617.6|87567.6|87619.9|87569.9|87616.4|87566.4|43
1633028570000|2021-09-30 19:02:50|87617.5|87567.5|87616.3|87566.3|87617.5|87567.5|87615.7|87565.7|29
1633028580000|2021-09-30 19:03:00|87616.2|87566.2|87614.7|87564.7|87616.4|87566.4|87614.6|87564.6|27
1633028590000|2021-09-30 19:03:10|87615|87565|87612.7|87562.7|87615.8|87565.8|87612.2|87562.2|37
1633028600000|2021-09-30 19:03:20|87612.9|87562.9|87614.4|87564.4|87616|87566|87612.6|87562.6|40
1633028610000|2021-09-30 19:03:30|87614.7|87564.7|87612.4|87562.4|87615.2|87565.2|87612.3|87562.3|45
1633028620000|2021-09-30 19:03:40|87612.6|87562.6|87612.7|87562.7|87614.5|87564.5|87611.9|87561.9|41
1633028630000|2021-09-30 19:03:50|87613.1|87563.1|87614.5|87564.5|87616.1|87566.1|87613.1|87563.1|34
1633028640000|2021-09-30 19:04:00|87614.9|87564.9|87613.9|87563.9|87614.9|87564.9|87611.7|87561.7|41
1633028650000|2021-09-30 19:04:10|87613.8|87563.8|87615.1|87565.1|87615.2|87565.2|87612.9|87562.9|26
1633028660000|2021-09-30 19:04:20|87615.2|87565.2|87607.6|87557.6|87615.2|87565.2|87605.5|87555.5|42
1633028670000|2021-09-30 19:04:30|87607.9|87557.9|87607.7|87557.7|87608.2|87558.2|87607.2|87557.2|25
1633028680000|2021-09-30 19:04:40|87607.8|87557.8|87612.7|87562.7|87614.3|87564.3|87607.8|87557.8|51
1633028690000|2021-09-30 19:04:50|87612.6|87562.6|87609.2|87559.2|87612.8|87562.8|87608.7|87558.7|33
1633028700000|2021-09-30 19:05:00|87608.9|87558.9|87606.9|87556.9|87609|87559|87606.6|87556.6|36
1633028710000|2021-09-30 19:05:10|87607|87557|87605.7|87555.7|87607.5|87557.5|87604.7|87554.7|38
1633028720000|2021-09-30 19:05:20|87605.8|87555.8|87604|87554|87606.6|87556.6|87603.7|87553.7|35
1633028730000|2021-09-30 19:05:30|87603.8|87553.8|87594.4|87544.4|87604.6|87554.6|87594.4|87544.4|32
1633028740000|2021-09-30 19:05:40|87594.2|87544.2|87586.8|87536.8|87594.9|87544.9|87585.4|87535.4|37
1633028750000|2021-09-30 19:05:50|87586.9|87536.9|87587.6|87537.6|87587.8|87537.8|87586.3|87536.3|23
1633028760000|2021-09-30 19:06:00|87587.7|87537.7|87591.6|87541.6|87591.8|87541.8|87587.7|87537.7|36
1633028770000|2021-09-30 19:06:10|87591.3|87541.3|87595.9|87545.9|87597.2|87547.2|87590.9|87540.9|31
1633028780000|2021-09-30 19:06:20|87595.8|87545.8|87594.5|87544.5|87596.8|87546.8|87593.6|87543.6|33
1633028790000|2021-09-30 19:06:30|87594.8|87544.8|87594.4|87544.4|87594.8|87544.8|87593|87543|30
1633028800000|2021-09-30 19:06:40|87594.3|87544.3|87589.6|87539.6|87594.3|87544.3|87589.1|87539.1|28
1633028810000|2021-09-30 19:06:50|87589.5|87539.5|87590.8|87540.8|87591.1|87541.1|87589.5|87539.5|31
1633028820000|2021-09-30 19:07:00|87590.9|87540.9|87591|87541|87591.8|87541.8|87589.2|87539.2|33
1633028830000|2021-09-30 19:07:10|87591.1|87541.1|87583.8|87533.8|87591.1|87541.1|87583.8|87533.8|30
1633028840000|2021-09-30 19:07:20|87583.7|87533.7|87584.9|87534.9|87586.3|87536.3|87583.7|87533.7|32
1633028850000|2021-09-30 19:07:30|87585|87535|87582.5|87532.5|87585.2|87535.2|87582.3|87532.3|33
1633028860000|2021-09-30 19:07:40|87582.8|87532.8|87580.3|87530.3|87583|87533|87578.8|87528.8|45
1633028870000|2021-09-30 19:07:50|87580.5|87530.5|87578.9|87528.9|87581.5|87531.5|87578.8|87528.8|32
1633028880000|2021-09-30 19:08:00|87579|87529|87567.5|87517.5|87579|87529|87567.5|87517.5|38
1633028890000|2021-09-30 19:08:10|87567.4|87517.4|87569.4|87519.4|87569.7|87519.7|87567.4|87517.4|22
1633028900000|2021-09-30 19:08:20|87569.8|87519.8|87567.9|87517.9|87570.7|87520.7|87567.8|87517.8|21
1633028910000|2021-09-30 19:08:30|87568.2|87518.2|87567.9|87517.9|87568.5|87518.5|87567.7|87517.7|23
1633028920000|2021-09-30 19:08:40|87567.8|87517.8|87567.7|87517.7|87568|87518|87567.6|87517.6|14
1633028930000|2021-09-30 19:08:50|87567.2|87517.2|87566.2|87516.2|87567.3|87517.3|87564.7|87514.7|22
1633028940000|2021-09-30 19:09:00|87566.1|87516.1|87565.5|87515.5|87566.9|87516.9|87565.2|87515.2|31
1633028950000|2021-09-30 19:09:10|87565.4|87515.4|87566.9|87516.9|87567.1|87517.1|87564.4|87514.4|34
1633028960000|2021-09-30 19:09:20|87567|87517|87567|87517|87567.9|87517.9|87566.6|87516.6|42
1633028970000|2021-09-30 19:09:30|87567.1|87517.1|87567.2|87517.2|87568.1|87518.1|87566.8|87516.8|33
1633028980000|2021-09-30 19:09:40|87567|87517|87567.2|87517.2|87568.4|87518.4|87566.9|87516.9|25
1633028990000|2021-09-30 19:09:50|87567.4|87517.4|87567.7|87517.7|87568.2|87518.2|87567.4|87517.4|21
1633029000000|2021-09-30 19:10:00|87567.6|87517.6|87560.4|87510.4|87567.6|87517.6|87560.4|87510.4|38
1633029010000|2021-09-30 19:10:10|87554.1|87504.1|87545.9|87495.9|87554.1|87504.1|87543.2|87493.2|50
1633029020000|2021-09-30 19:10:20|87546|87496|87538.8|87488.8|87549.2|87499.2|87537.4|87487.4|49
1633029030000|2021-09-30 19:10:30|87538.7|87488.7|87534.9|87484.9|87539.4|87489.4|87534.9|87484.9|51
1633029040000|2021-09-30 19:10:40|87535.5|87485.5|87538.4|87488.4|87540.4|87490.4|87534.8|87484.8|42
1633029050000|2021-09-30 19:10:50|87538.2|87488.2|87534.3|87484.3|87539.4|87489.4|87534.1|87484.1|42
1633029060000|2021-09-30 19:11:00|87534.4|87484.4|87535.8|87485.8|87540.3|87490.3|87534.2|87484.2|46
1633029070000|2021-09-30 19:11:10|87535.9|87485.9|87534.7|87484.7|87536.5|87486.5|87533.8|87483.8|34
1633029080000|2021-09-30 19:11:20|87534.4|87484.4|87534.1|87484.1|87534.7|87484.7|87533.1|87483.1|28
1633029090000|2021-09-30 19:11:30|87534.6|87484.6|87536.5|87486.5|87539|87489|87534.4|87484.4|44
1633029100000|2021-09-30 19:11:40|87536.7|87486.7|87537.3|87487.3|87537.9|87487.9|87535.9|87485.9|41
1633029110000|2021-09-30 19:11:50|87537.2|87487.2|87537.9|87487.9|87540.3|87490.3|87536|87486|35
1633029120000|2021-09-30 19:12:00|87537.4|87487.4|87540.1|87490.1|87540.5|87490.5|87537.3|87487.3|39
1633029130000|2021-09-30 19:12:10|87540.3|87490.3|87544.6|87494.6|87546.7|87496.7|87540.2|87490.2|57
1633029140000|2021-09-30 19:12:20|87544.7|87494.7|87544.8|87494.8|87545.4|87495.4|87544.1|87494.1|30
1633029150000|2021-09-30 19:12:30|87544.6|87494.6|87546.7|87496.7|87546.8|87496.8|87543.7|87493.7|26
1633029160000|2021-09-30 19:12:40|87547|87497|87547.2|87497.2|87547.3|87497.3|87545.4|87495.4|46
1633029170000|2021-09-30 19:12:50|87547|87497|87546.5|87496.5|87547.2|87497.2|87545.8|87495.8|31
1633029180000|2021-09-30 19:13:00|87546.3|87496.3|87545.6|87495.6|87546.3|87496.3|87545|87495|26
1633029190000|2021-09-30 19:13:10|87545.7|87495.7|87546.1|87496.1|87546.4|87496.4|87544.9|87494.9|28
1633029200000|2021-09-30 19:13:20|87545.8|87495.8|87534.5|87509.5|87547.5|87510.7|87534.5|87495.6|34
1633029210000|2021-09-30 19:13:30|87534.2|87509.2|87534.2|87509.2|87535.3|87510.3|87533.3|87508.3|33
1633029220000|2021-09-30 19:13:40|87534.3|87509.3|87545.8|87495.8|87546.3|87510.1|87532.8|87495.5|42
1633029230000|2021-09-30 19:13:50|87546.1|87496.1|87544.9|87494.9|87547.1|87497.1|87542.8|87492.8|34
1633029240000|2021-09-30 19:14:00|87546|87496|87546.6|87496.6|87547.2|87497.2|87545.3|87495.3|42
1633029250000|2021-09-30 19:14:10|87546.5|87496.5|87546.8|87496.8|87547.5|87497.5|87546|87496|21
1633029260000|2021-09-30 19:14:20|87547|87497|87534.2|87509.2|87547.1|87509.2|87534.1|87495.4|21
1633029270000|2021-09-30 19:14:30|87534.3|87509.3|87545|87495|87545.4|87510.3|87534.1|87491.8|23
1633029280000|2021-09-30 19:14:40|87543.3|87493.3|87543.4|87493.4|87544.8|87494.8|87542.8|87492.8|18
1633029290000|2021-09-30 19:14:50|87543.5|87493.5|87544.1|87494.1|87544.5|87494.5|87543.4|87493.4|10
1633029300000|2021-09-30 19:15:00|87544.2|87494.2|87537.4|87487.4|87544.7|87494.7|87534.2|87484.2|50
1633029310000|2021-09-30 19:15:10|87538|87488|87537.7|87487.7|87539|87489|87537.1|87487.1|34
1633029320000|2021-09-30 19:15:20|87538.3|87488.3|87536.5|87486.5|87538.3|87488.3|87535.6|87485.6|35
1633029330000|2021-09-30 19:15:30|87536.7|87486.7|87538.1|87488.1|87538.1|87488.1|87535.6|87485.6|29
1633029340000|2021-09-30 19:15:40|87538.2|87488.2|87539.6|87489.6|87540.3|87490.3|87537.7|87487.7|32
1633029350000|2021-09-30 19:15:50|87540|87490|87540.2|87490.2|87541.5|87491.5|87539.1|87489.1|26
1633029360000|2021-09-30 19:16:00|87540.7|87490.7|87537.6|87487.6|87540.7|87490.7|87537.6|87487.6|27
1633029370000|2021-09-30 19:16:10|87537.1|87487.1|87539.5|87489.5|87540|87490|87536.8|87486.8|21
1633029380000|2021-09-30 19:16:20|87539.7|87489.7|87539|87489|87539.9|87489.9|87537.5|87487.5|32
1633029390000|2021-09-30 19:16:30|87538.8|87488.8|87539.6|87489.6|87539.6|87489.6|87537.7|87487.7|24
1633029400000|2021-09-30 19:16:40|87540.3|87490.3|87540.7|87490.7|87542.4|87492.4|87537.8|87487.8|49
1633029410000|2021-09-30 19:16:50|87540.6|87490.6|87542|87492|87545.1|87495.1|87540.5|87490.5|49
1633029420000|2021-09-30 19:17:00|87541.4|87491.4|87540.6|87490.6|87542.8|87492.8|87540.4|87490.4|32
1633029430000|2021-09-30 19:17:10|87540.3|87490.3|87539.1|87489.1|87541.2|87491.2|87537.9|87487.9|36
1633029440000|2021-09-30 19:17:20|87538.9|87488.9|87539.6|87489.6|87539.8|87489.8|87538.2|87488.2|33
1633029450000|2021-09-30 19:17:30|87539.7|87489.7|87539.6|87489.6|87540.4|87490.4|87539|87489|24
1633029460000|2021-09-30 19:17:40|87539.1|87489.1|87537.6|87487.6|87539.6|87489.6|87537.5|87487.5|21
1633029470000|2021-09-30 19:17:50|87537.9|87487.9|87538.9|87488.9|87538.9|87488.9|87537|87487|27
1633029480000|2021-09-30 19:18:00|87538.6|87488.6|87537.8|87487.8|87539.1|87489.1|87536.1|87486.1|27
1633029490000|2021-09-30 19:18:10|87537.6|87487.6|87538.5|87488.5|87539|87489|87537.4|87487.4|33
1633029500000|2021-09-30 19:18:20|87538.6|87488.6|87539.6|87489.6|87540.5|87490.5|87537.8|87487.8|37
1633029510000|2021-09-30 19:18:30|87540.2|87490.2|87541.3|87491.3|87542|87492|87539.4|87489.4|30
1633029520000|2021-09-30 19:18:40|87541.2|87491.2|87541.4|87491.4|87541.6|87491.6|87540.5|87490.5|22
1633029530000|2021-09-30 19:18:50|87541.3|87491.3|87539.6|87489.6|87541.3|87491.3|87538.4|87488.4|25
1633029540000|2021-09-30 19:19:00|87539.4|87489.4|87541.2|87491.2|87542.5|87492.5|87539.4|87489.4|26
1633029550000|2021-09-30 19:19:10|87541|87491|87541.4|87491.4|87542|87492|87541|87491|21
1633029560000|2021-09-30 19:19:20|87541.3|87491.3|87542.5|87492.5|87543.9|87493.9|87541.2|87491.2|31
1633029570000|2021-09-30 19:19:30|87542.1|87492.1|87543.5|87493.5|87543.6|87493.6|87542.1|87492.1|24
1633029580000|2021-09-30 19:19:40|87543.3|87493.3|87542.9|87492.9|87543.8|87493.8|87542.9|87492.9|22
1633029590000|2021-09-30 19:19:50|87542.7|87492.7|87543.5|87493.5|87544.3|87494.3|87542.7|87492.7|12
1633029600000|2021-09-30 19:20:00|87543.4|87493.4|87542.1|87492.1|87545.2|87495.2|87540.8|87490.8|37
1633029610000|2021-09-30 19:20:10|87542.2|87492.2|87542.3|87492.3|87542.6|87492.6|87541.2|87491.2|21
1633029620000|2021-09-30 19:20:20|87541.9|87491.9|87543.4|87493.4|87544|87494|87541.9|87491.9|25
1633029630000|2021-09-30 19:20:30|87543.2|87493.2|87546.8|87496.8|87546.8|87496.8|87543.2|87493.2|31
1633029640000|2021-09-30 19:20:40|87546.5|87496.5|87548.2|87498.2|87549.3|87499.3|87546.5|87496.5|48
1633029650000|2021-09-30 19:20:50|87549.5|87499.5|87548.8|87498.8|87550.3|87500.3|87548.4|87498.4|30
1633029660000|2021-09-30 19:21:00|87548.9|87498.9|87547.1|87497.1|87550.1|87500.1|87546.9|87496.9|31
1633029670000|2021-09-30 19:21:10|87546.9|87496.9|87546.8|87496.8|87547.7|87497.7|87546.6|87496.6|26
1633029680000|2021-09-30 19:21:20|87546.5|87496.5|87545.9|87495.9|87547.1|87497.1|87544.4|87494.4|40
1633029690000|2021-09-30 19:21:30|87545.7|87495.7|87545|87495|87546|87496|87545|87495|24
1633029700000|2021-09-30 19:21:40|87544.8|87494.8|87552.3|87502.3|87552.5|87502.5|87544.8|87494.8|43
1633029710000|2021-09-30 19:21:50|87552.4|87502.4|87553.5|87503.5|87555.3|87505.3|87550.6|87500.6|63
1633029720000|2021-09-30 19:22:00|87553.8|87503.8|87565.8|87515.8|87568|87518|87553.3|87503.3|59
1633029730000|2021-09-30 19:22:10|87565.7|87515.7|87564.2|87514.2|87566.6|87516.6|87564.2|87514.2|39
1633029740000|2021-09-30 19:22:20|87564.4|87514.4|87558.3|87508.3|87565.7|87515.7|87558.2|87508.2|45
1633029750000|2021-09-30 19:22:30|87558.5|87508.5|87562.7|87512.7|87563.2|87513.2|87558.4|87508.4|32
1633029760000|2021-09-30 19:22:40|87562.8|87512.8|87566.3|87516.3|87567|87517|87562.7|87512.7|49
1633029770000|2021-09-30 19:22:50|87566.2|87516.2|87562.6|87512.6|87566.2|87516.2|87562.1|87512.1|60
1633029780000|2021-09-30 19:23:00|87562.8|87512.8|87566.2|87516.2|87566.4|87516.4|87562.3|87512.3|42
1633029790000|2021-09-30 19:23:10|87566.5|87516.5|87570.1|87520.1|87570.9|87520.9|87566.3|87516.3|41
1633029800000|2021-09-30 19:23:20|87570.5|87520.5|87571.9|87521.9|87573.2|87523.2|87570.2|87520.2|34
1633029810000|2021-09-30 19:23:30|87572|87522|87571.1|87521.1|87574.8|87524.8|87571|87521|39
1633029820000|2021-09-30 19:23:40|87571.3|87521.3|87573.9|87523.9|87574|87524|87571.3|87521.3|27
1633029830000|2021-09-30 19:23:50|87573.7|87523.7|87570|87520|87573.9|87523.9|87569.5|87519.5|39
1633029840000|2021-09-30 19:24:00|87569.9|87519.9|87572.1|87522.1|87572.3|87522.3|87569.9|87519.9|34
1633029850000|2021-09-30 19:24:10|87571.9|87521.9|87571.2|87521.2|87572.1|87522.1|87570.8|87520.8|24
1633029860000|2021-09-30 19:24:20|87571.1|87521.1|87573.5|87523.5|87573.7|87523.7|87571.1|87521.1|31
1633029870000|2021-09-30 19:24:30|87573.7|87523.7|87573.1|87523.1|87574.8|87524.8|87572.2|87522.2|30
1633029880000|2021-09-30 19:24:40|87573.3|87523.3|87572.2|87522.2|87573.3|87523.3|87570.9|87520.9|21
1633029890000|2021-09-30 19:24:50|87572.3|87522.3|87573.5|87523.5|87573.5|87523.5|87572|87522|27
1633029900000|2021-09-30 19:25:00|87573.6|87523.6|87579.3|87529.3|87579.7|87529.7|87573.6|87523.6|46
1633029910000|2021-09-30 19:25:10|87579.4|87529.4|87583.7|87533.7|87584.3|87534.3|87579|87529|50
1633029920000|2021-09-30 19:25:20|87584.2|87534.2|87585.3|87535.3|87585.9|87535.9|87584.2|87534.2|32
1633029930000|2021-09-30 19:25:30|87585.1|87535.1|87581.3|87531.3|87585.5|87535.5|87581.1|87531.1|35
1633029940000|2021-09-30 19:25:40|87581.2|87531.2|87581.8|87531.8|87581.8|87531.8|87580.6|87530.6|23
1633029950000|2021-09-30 19:25:50|87581.5|87531.5|87582.4|87532.4|87583.7|87533.7|87581.5|87531.5|25
1633029960000|2021-09-30 19:26:00|87582.6|87532.6|87581.1|87531.1|87582.6|87532.6|87581.1|87531.1|18
1633029970000|2021-09-30 19:26:10|87581.2|87531.2|87572.8|87522.8|87581.7|87531.7|87572.4|87522.4|22
1633029980000|2021-09-30 19:26:20|87573.1|87523.1|87575.4|87525.4|87575.4|87525.4|87573|87523|25
1633029990000|2021-09-30 19:26:30|87575.7|87525.7|87577|87527|87577.1|87527.1|87575.7|87525.7|25
1633030000000|2021-09-30 19:26:40|87577.2|87527.2|87577.1|87527.1|87578.3|87528.3|87574.2|87524.2|43
1633030010000|2021-09-30 19:26:50|87577|87527|87580|87530|87580|87530|87577|87527|31
1633030020000|2021-09-30 19:27:00|87579.4|87529.4|87587.1|87537.1|87588.8|87538.8|87579.4|87529.4|28
1633030030000|2021-09-30 19:27:10|87587.3|87537.3|87587.2|87537.2|87588|87538|87584.6|87534.6|33
1633030040000|2021-09-30 19:27:20|87587|87537|87582.9|87532.9|87587|87537|87580.4|87530.4|36
1633030050000|2021-09-30 19:27:30|87583|87533|87581.5|87531.5|87584.5|87534.5|87579.9|87529.9|41
1633030060000|2021-09-30 19:27:40|87581.3|87531.3|87579.4|87529.4|87581.3|87531.3|87578.3|87528.3|43
1633030070000|2021-09-30 19:27:50|87579.3|87529.3|87583.1|87533.1|87586.5|87536.5|87579.3|87529.3|47
1633030080000|2021-09-30 19:28:00|87583.2|87533.2|87582.2|87532.2|87583.2|87533.2|87579.7|87529.7|45
1633030090000|2021-09-30 19:28:10|87582.1|87532.1|87581.9|87531.9|87582.7|87532.7|87580.9|87530.9|37
1633030100000|2021-09-30 19:28:20|87581.8|87531.8|87582.8|87532.8|87583.5|87533.5|87581.8|87531.8|34
1633030110000|2021-09-30 19:28:30|87581.8|87531.8|87588.4|87538.4|87588.4|87538.4|87581.8|87531.8|43
1633030120000|2021-09-30 19:28:40|87587|87537|87586.8|87536.8|87587|87537|87585.4|87535.4|36
1633030130000|2021-09-30 19:28:50|87587.3|87537.3|87587.2|87537.2|87587.8|87537.8|87586.4|87536.4|36
1633030140000|2021-09-30 19:29:00|87586.9|87536.9|87589|87539|87590.2|87540.2|87586.1|87536.1|53
1633030150000|2021-09-30 19:29:10|87589.8|87539.8|87597.5|87547.5|87599.7|87549.7|87589|87539|53
1633030160000|2021-09-30 19:29:20|87597.6|87547.6|87598.9|87548.9|87599.1|87549.1|87596.8|87546.8|39
1633030170000|2021-09-30 19:29:30|87598.5|87548.5|87598|87548|87599.2|87549.2|87597.7|87547.7|32
1633030180000|2021-09-30 19:29:40|87598.1|87548.1|87598.8|87548.8|87599.3|87561|87585.8|87547.2|31
1633030190000|2021-09-30 19:29:50|87598.7|87548.7|87609.1|87559.1|87609.4|87559.4|87597.9|87547.9|45
1633030200000|2021-09-30 19:30:00|87607.4|87557.4|87614.1|87564.1|87614.2|87564.2|87607.4|87557.4|52
1633030210000|2021-09-30 19:30:10|87613.7|87563.7|87616.4|87566.4|87619.1|87569.1|87613.6|87563.6|40
1633030220000|2021-09-30 19:30:20|87616.2|87566.2|87617.9|87567.9|87618.1|87568.1|87615.1|87565.1|52
1633030230000|2021-09-30 19:30:30|87618|87568|87623.8|87573.8|87624.6|87574.6|87617.4|87567.4|54
1633030240000|2021-09-30 19:30:40|87623.6|87573.6|87627.9|87577.9|87628.6|87578.6|87623.6|87573.6|31
1633030250000|2021-09-30 19:30:50|87628.2|87578.2|87629.5|87579.5|87631.4|87581.4|87627|87577|47
1633030260000|2021-09-30 19:31:00|87629.2|87579.2|87631.2|87581.2|87634.8|87584.8|87628.6|87578.6|59
1633030270000|2021-09-30 19:31:10|87631.3|87581.3|87630.8|87580.8|87633.7|87583.7|87630.5|87580.5|44
1633030280000|2021-09-30 19:31:20|87630.4|87580.4|87632.1|87582.1|87632.6|87582.6|87630.3|87580.3|39
1633030290000|2021-09-30 19:31:30|87632.7|87582.7|87635|87585|87635.5|87585.5|87631.9|87581.9|46
1633030300000|2021-09-30 19:31:40|87634.8|87584.8|87632.7|87582.7|87636.3|87586.3|87632.6|87582.6|46
1633030310000|2021-09-30 19:31:50|87633.6|87583.6|87632.4|87582.4|87635.4|87585.4|87631.2|87581.2|47
1633030320000|2021-09-30 19:32:00|87632.5|87582.5|87630.8|87580.8|87635.5|87585.5|87630.8|87580.8|48
1633030330000|2021-09-30 19:32:10|87630.9|87580.9|87631.7|87581.7|87634.4|87584.4|87630.9|87580.9|46
1633030340000|2021-09-30 19:32:20|87632.3|87582.3|87632|87582|87633.5|87583.5|87631.1|87581.1|27
1633030350000|2021-09-30 19:32:30|87631|87581|87629.9|87579.9|87632.2|87592.6|87614.2|87579.3|32
1633030360000|2021-09-30 19:32:40|87629.6|87579.6|87627.2|87577.2|87630|87580|87626.7|87576.7|29
1633030370000|2021-09-30 19:32:50|87628.4|87578.4|87625.4|87575.4|87628.8|87578.8|87624.1|87574.1|28
1633030380000|2021-09-30 19:33:00|87625.2|87575.2|87632.4|87582.4|87633.2|87583.2|87624.8|87574.8|40
1633030390000|2021-09-30 19:33:10|87632.3|87582.3|87623.2|87573.2|87632.3|87582.3|87620|87570|50
1633030400000|2021-09-30 19:33:20|87624.1|87574.1|87620.8|87570.8|87626.1|87576.1|87620.2|87570.2|49
1633030410000|2021-09-30 19:33:30|87621.5|87571.5|87618|87568|87621.5|87571.5|87615.6|87565.6|53
1633030420000|2021-09-30 19:33:40|87617.9|87567.9|87618.9|87568.9|87619.1|87569.1|87617.1|87567.1|36
1633030430000|2021-09-30 19:33:50|87619|87569|87619.5|87569.5|87621.1|87571.1|87616.5|87566.5|50
1633030440000|2021-09-30 19:34:00|87619.6|87569.6|87618.4|87568.4|87619.6|87569.6|87614.8|87564.8|42
1633030450000|2021-09-30 19:34:10|87618.6|87568.6|87614.1|87564.1|87619.2|87569.2|87614|87564|46
1633030460000|2021-09-30 19:34:20|87613.6|87563.6|87611.5|87561.5|87614.6|87564.6|87609.7|87559.7|55
1633030470000|2021-09-30 19:34:30|87612.8|87562.8|87614|87564|87614.1|87564.1|87611.2|87561.2|41
1633030480000|2021-09-30 19:34:40|87614.8|87564.8|87616.1|87566.1|87617.6|87567.6|87612.6|87562.6|37
1633030490000|2021-09-30 19:34:50|87616|87566|87616.8|87566.8|87617|87567|87615|87565|33
1633030500000|2021-09-30 19:35:00|87616.7|87566.7|87617.5|87567.5|87617.7|87567.7|87615.4|87565.4|38
1633030510000|2021-09-30 19:35:10|87617.2|87567.2|87612.9|87562.9|87617.7|87567.7|87612.8|87562.8|28
1633030520000|2021-09-30 19:35:20|87612.6|87562.6|87609.7|87559.7|87613.5|87563.5|87608.6|87558.6|40
1633030530000|2021-09-30 19:35:30|87609.6|87559.6|87601.5|87551.5|87609.7|87559.7|87601.1|87551.1|43
1633030540000|2021-09-30 19:35:40|87601.6|87551.6|87600.5|87550.5|87601.8|87551.8|87600|87550|25
1633030550000|2021-09-30 19:35:50|87600.6|87550.6|87599.8|87549.8|87602.5|87552.5|87598.2|87548.2|36
1633030560000|2021-09-30 19:36:00|87599.7|87549.7|87605.7|87555.7|87606|87556|87598.1|87548.1|43
1633030570000|2021-09-30 19:36:10|87605.5|87555.5|87599.4|87549.4|87605.9|87555.9|87599.2|87549.2|34
1633030580000|2021-09-30 19:36:20|87599.8|87549.8|87599.7|87549.7|87600.6|87550.6|87598.3|87548.3|42
1633030590000|2021-09-30 19:36:30|87599.6|87549.6|87601.8|87551.8|87602|87552|87598.5|87548.5|38
1633030600000|2021-09-30 19:36:40|87602|87552|87602.3|87552.3|87603.5|87553.5|87601.5|87551.5|38
1633030610000|2021-09-30 19:36:50|87602.2|87552.2|87601.2|87551.2|87602.4|87552.4|87599.7|87549.7|38
1633030620000|2021-09-30 19:37:00|87600.6|87550.6|87600.4|87550.4|87602.2|87552.2|87599.7|87549.7|28
1633030630000|2021-09-30 19:37:10|87598.1|87548.1|87598.4|87548.4|87599|87549|87597.8|87547.8|41
1633030640000|2021-09-30 19:37:20|87599|87549|87596.4|87546.4|87599.2|87549.2|87596.4|87546.4|28
1633030650000|2021-09-30 19:37:30|87596.3|87546.3|87607|87557|87607.2|87557.2|87596.2|87546.2|43
1633030660000|2021-09-30 19:37:40|87606.8|87556.8|87607.9|87557.9|87608.4|87558.4|87604.9|87554.9|28
1633030670000|2021-09-30 19:37:50|87608.4|87558.4|87609.2|87559.2|87609.8|87559.8|87607.4|87557.4|34
1633030680000|2021-09-30 19:38:00|87609.4|87559.4|87613|87563|87614.1|87564.1|87609.1|87559.1|38
1633030690000|2021-09-30 19:38:10|87614|87564|87614.4|87564.4|87614.4|87564.4|87613.6|87563.6|24
1633030700000|2021-09-30 19:38:20|87614.3|87564.3|87613.9|87563.9|87617.7|87567.7|87612|87562|36
1633030710000|2021-09-30 19:38:30|87614.4|87564.4|87614|87564|87614.7|87564.7|87612.5|87562.5|24
1633030720000|2021-09-30 19:38:40|87614.1|87564.1|87613.9|87563.9|87614.1|87564.1|87612.5|87562.5|29
1633030730000|2021-09-30 19:38:50|87614|87564|87616.2|87566.2|87616.2|87566.2|87613.9|87563.9|27
1633030740000|2021-09-30 19:39:00|87616.3|87566.3|87617|87567|87618.2|87568.2|87616|87566|43
1633030750000|2021-09-30 19:39:10|87616.7|87566.7|87616.3|87566.3|87617|87567|87616.2|87566.2|20
1633030760000|2021-09-30 19:39:20|87616.2|87566.2|87619.4|87569.4|87619.4|87569.4|87615.9|87565.9|26
1633030770000|2021-09-30 19:39:30|87619.3|87569.3|87625.6|87575.6|87628|87578|87619.3|87569.3|57
1633030780000|2021-09-30 19:39:40|87625.2|87575.2|87624.3|87574.3|87625.5|87575.5|87623.9|87573.9|40
1633030790000|2021-09-30 19:39:50|87624.6|87574.6|87622.2|87572.2|87624.6|87574.6|87621.6|87571.6|27
1633030800000|2021-09-30 19:40:00|87622.1|87572.1|87618.1|87568.1|87623.4|87573.4|87618.1|87568.1|31
1633030810000|2021-09-30 19:40:10|87618.8|87568.8|87617.1|87567.1|87618.8|87568.8|87616.4|87566.4|37
1633030820000|2021-09-30 19:40:20|87616.8|87566.8|87617.5|87567.5|87617.8|87567.8|87616.8|87566.8|16
1633030830000|2021-09-30 19:40:30|87617.2|87567.2|87616.9|87566.9|87617.9|87567.9|87616.9|87566.9|23
1633030840000|2021-09-30 19:40:40|87616.6|87566.6|87618.1|87568.1|87619.2|87569.2|87616.6|87566.6|28
1633030850000|2021-09-30 19:40:50|87618.2|87568.2|87619.5|87569.5|87619.5|87569.5|87617.2|87567.2|26
1633030860000|2021-09-30 19:41:00|87619.6|87569.6|87620.1|87570.1|87621.2|87571.2|87619.6|87569.6|32
1633030870000|2021-09-30 19:41:10|87620.2|87570.2|87622.6|87572.6|87623.2|87573.2|87620.2|87570.2|28
1633030880000|2021-09-30 19:41:20|87621.8|87571.8|87622.7|87572.7|87622.8|87572.8|87621.8|87571.8|31
1633030890000|2021-09-30 19:41:30|87623|87573|87625.4|87575.4|87626.8|87576.8|87622.5|87572.5|32
1633030900000|2021-09-30 19:41:40|87625.3|87575.3|87628.3|87578.3|87628.7|87578.7|87625.3|87575.3|37
1633030910000|2021-09-30 19:41:50|87628.2|87578.2|87628.6|87578.6|87629.1|87579.1|87627.4|87577.4|25
1633030920000|2021-09-30 19:42:00|87628.4|87578.4|87626.5|87576.5|87628.7|87578.7|87623.6|87573.6|50
1633030930000|2021-09-30 19:42:10|87626.6|87576.6|87625.3|87575.3|87626.8|87576.8|87625.2|87575.2|36
1633030940000|2021-09-30 19:42:20|87625.7|87575.7|87614.3|87564.3|87627|87577|87613.9|87563.9|44
1633030950000|2021-09-30 19:42:30|87614.5|87564.5|87614.8|87564.8|87617.2|87567.2|87613.9|87563.9|35
1633030960000|2021-09-30 19:42:40|87614.9|87564.9|87621.8|87571.8|87621.8|87571.8|87614.3|87564.3|32
1633030970000|2021-09-30 19:42:50|87621.6|87571.6|87623.6|87573.6|87628.2|87578.2|87620.4|87570.4|49
1633030980000|2021-09-30 19:43:00|87623.5|87573.5|87621.8|87571.8|87623.5|87573.5|87620.9|87570.9|34
1633030990000|2021-09-30 19:43:10|87622.3|87572.3|87624.2|87574.2|87625.5|87575.5|87621.2|87571.2|36
1633031000000|2021-09-30 19:43:20|87623.2|87573.2|87622.3|87572.3|87625|87575|87622.3|87572.3|21
1633031010000|2021-09-30 19:43:30|87622.4|87572.4|87619.5|87569.5|87624.8|87574.8|87619.3|87569.3|45
1633031020000|2021-09-30 19:43:40|87619.1|87569.1|87615.3|87565.3|87619.2|87569.2|87613.7|87563.7|32
1633031030000|2021-09-30 19:43:50|87615.1|87565.1|87618|87568|87618.8|87568.8|87615.1|87565.1|35
1633031040000|2021-09-30 19:44:00|87617.9|87567.9|87622.6|87572.6|87623.7|87573.7|87617.6|87567.6|44
1633031050000|2021-09-30 19:44:10|87622.8|87572.8|87625.4|87575.4|87626.5|87576.5|87622.8|87572.8|44
1633031060000|2021-09-30 19:44:20|87625.5|87575.5|87631.2|87581.2|87631.4|87581.4|87622.5|87572.5|54
1633031070000|2021-09-30 19:44:30|87630.8|87580.8|87631.3|87581.3|87631.5|87581.5|87629.4|87579.4|43
1633031080000|2021-09-30 19:44:40|87631.2|87581.2|87631.2|87581.2|87631.2|87581.2|87630.1|87580.1|19
1633031090000|2021-09-30 19:44:50|87631|87581|87633.2|87583.2|87633.4|87583.4|87631|87581|30
1633031100000|2021-09-30 19:45:00|87633.1|87583.1|87635|87585|87635.8|87585.8|87631.9|87581.9|31
1633031110000|2021-09-30 19:45:10|87635.1|87585.1|87638.9|87588.9|87640.3|87590.3|87634.6|87584.6|50
1633031120000|2021-09-30 19:45:20|87638.3|87588.3|87640.9|87590.9|87642.5|87592.5|87638.3|87588.3|47
1633031130000|2021-09-30 19:45:30|87642.7|87592.7|87645.8|87595.8|87648.6|87598.6|87641.7|87591.7|55
1633031140000|2021-09-30 19:45:40|87646.6|87596.6|87644.3|87594.3|87647.7|87597.7|87644|87594|40
1633031150000|2021-09-30 19:45:50|87644.2|87594.2|87645.8|87595.8|87647.2|87597.2|87644.2|87594.2|31
1633031160000|2021-09-30 19:46:00|87645.7|87595.7|87644.2|87594.2|87646.1|87596.1|87644.2|87594.2|24
1633031170000|2021-09-30 19:46:10|87644|87594|87644.3|87594.3|87644.8|87594.8|87642.1|87592.1|45
1633031180000|2021-09-30 19:46:20|87644.4|87594.4|87645.3|87595.3|87646.4|87596.4|87644.4|87594.4|47
1633031190000|2021-09-30 19:46:30|87645.5|87595.5|87646.7|87596.7|87647.4|87597.4|87645.2|87595.2|49
1633031200000|2021-09-30 19:46:40|87647.4|87597.4|87647.1|87597.1|87648.5|87598.5|87646.4|87596.4|43
1633031210000|2021-09-30 19:46:50|87647|87597|87646.4|87596.4|87647.7|87597.7|87645.5|87595.5|28
1633031220000|2021-09-30 19:47:00|87646.7|87596.7|87644.4|87594.4|87646.7|87596.7|87643.2|87593.2|49
1633031230000|2021-09-30 19:47:10|87644.6|87594.6|87645.7|87595.7|87646.2|87596.2|87644.6|87594.6|33
1633031240000|2021-09-30 19:47:20|87645.6|87595.6|87644.3|87594.3|87646|87596|87643.8|87593.8|35
1633031250000|2021-09-30 19:47:30|87644.4|87594.4|87646.5|87596.5|87647.6|87597.6|87642.7|87592.7|52
1633031260000|2021-09-30 19:47:40|87646.7|87596.7|87644.1|87594.1|87647.8|87597.8|87644.1|87594.1|50
1633031270000|2021-09-30 19:47:50|87644.6|87594.6|87640.8|87590.8|87644.6|87594.6|87639.3|87589.3|43
1633031280000|2021-09-30 19:48:00|87640.7|87590.7|87643.6|87593.6|87644.4|87594.4|87640.7|87590.7|44
1633031290000|2021-09-30 19:48:10|87643.7|87593.7|87643.8|87593.8|87644.2|87594.2|87643.5|87593.5|28
1633031300000|2021-09-30 19:48:20|87643.9|87593.9|87646.9|87596.9|87648|87598|87643.1|87593.1|60
1633031310000|2021-09-30 19:48:30|87646.8|87596.8|87649.3|87599.3|87650.2|87600.2|87646.6|87596.6|53
1633031320000|2021-09-30 19:48:40|87649.4|87599.4|87651.5|87601.5|87652.5|87602.5|87648.8|87598.8|48
1633031330000|2021-09-30 19:48:50|87650.1|87600.1|87653.4|87603.4|87653.5|87603.5|87650.1|87600.1|40
1633031340000|2021-09-30 19:49:00|87653.1|87603.1|87652.5|87602.5|87654.7|87604.7|87652.3|87602.3|43
1633031350000|2021-09-30 19:49:10|87652.6|87602.6|87650.1|87600.1|87653.4|87603.4|87648.6|87598.6|30
1633031360000|2021-09-30 19:49:20|87648.5|87598.5|87644.2|87594.2|87649.9|87599.9|87644.2|87594.2|58
1633031370000|2021-09-30 19:49:30|87643.4|87593.4|87644.2|87594.2|87645.4|87595.4|87642.5|87592.5|47
1633031380000|2021-09-30 19:49:40|87644.1|87594.1|87643|87593|87644.9|87594.9|87642.9|87592.9|39
1633031390000|2021-09-30 19:49:50|87643.2|87593.2|87644.1|87594.1|87644.4|87594.4|87642.8|87592.8|29
1633031400000|2021-09-30 19:50:00|87642.5|87592.5|87642.2|87592.2|87643.5|87593.5|87640.8|87590.8|54
1633031410000|2021-09-30 19:50:10|87642.7|87592.7|87643.3|87593.3|87644.2|87594.2|87642.7|87592.7|36
1633031420000|2021-09-30 19:50:20|87643.2|87593.2|87639.9|87589.9|87644.2|87594.2|87635.7|87585.7|53
1633031430000|2021-09-30 19:50:30|87640|87590|87638.2|87588.2|87642.9|87592.9|87638.1|87588.1|45
1633031440000|2021-09-30 19:50:40|87638.3|87588.3|87632.1|87582.1|87639.4|87589.4|87632.1|87582.1|56
1633031450000|2021-09-30 19:50:50|87632.2|87582.2|87626.7|87576.7|87632.2|87582.2|87626.1|87576.1|46
1633031460000|2021-09-30 19:51:00|87626.3|87576.3|87619|87569|87626.3|87576.3|87617.8|87567.8|58
1633031470000|2021-09-30 19:51:10|87618.7|87568.7|87618|87568|87619.6|87569.6|87617.6|87567.6|39
1633031480000|2021-09-30 19:51:20|87617.2|87567.2|87615.9|87565.9|87618.3|87568.3|87615.9|87565.9|31
1633031490000|2021-09-30 19:51:30|87616|87566|87617.7|87567.7|87619|87569|87616|87566|36
1633031500000|2021-09-30 19:51:40|87617.9|87567.9|87622.8|87572.8|87622.9|87572.9|87617.9|87567.9|48
1633031510000|2021-09-30 19:51:50|87622.6|87572.6|87624.7|87574.7|87625.1|87575.1|87622|87572|40
1633031520000|2021-09-30 19:52:00|87625.6|87575.6|87626.6|87576.6|87626.6|87576.6|87624.6|87574.6|44
1633031530000|2021-09-30 19:52:10|87626.5|87576.5|87625.5|87575.5|87626.6|87576.6|87623.4|87573.4|43
1633031540000|2021-09-30 19:52:20|87625.6|87575.6|87622.3|87572.3|87626.8|87576.8|87622.1|87572.1|46
1633031550000|2021-09-30 19:52:30|87621.9|87571.9|87625.4|87575.4|87625.5|87575.5|87621.1|87571.1|31
1633031560000|2021-09-30 19:52:40|87625.3|87575.3|87624.7|87574.7|87625.9|87575.9|87623.4|87573.4|36
1633031570000|2021-09-30 19:52:50|87624.6|87574.6|87624.3|87574.3|87625.1|87575.1|87623.8|87573.8|29
1633031580000|2021-09-30 19:53:00|87624.1|87574.1|87625.2|87575.2|87625.8|87575.8|87623.9|87573.9|36
1633031590000|2021-09-30 19:53:10|87625.7|87575.7|87627.7|87577.7|87633.1|87583.1|87625|87575|52
1633031600000|2021-09-30 19:53:20|87627.9|87577.9|87626.4|87576.4|87628.1|87578.1|87624.7|87574.7|39
1633031610000|2021-09-30 19:53:30|87626.6|87576.6|87615.7|87565.7|87626.6|87576.6|87615.4|87565.4|41
1633031620000|2021-09-30 19:53:40|87616.4|87566.4|87616.9|87566.9|87617.4|87567.4|87615.8|87565.8|37
1633031630000|2021-09-30 19:53:50|87617|87567|87620.5|87570.5|87620.7|87570.7|87616.7|87566.7|38
1633031640000|2021-09-30 19:54:00|87621.1|87571.1|87623.8|87573.8|87625.5|87575.5|87620.9|87570.9|42
1633031650000|2021-09-30 19:54:10|87623.7|87573.7|87625.9|87575.9|87626|87576|87623.4|87573.4|27
1633031660000|2021-09-30 19:54:20|87625.8|87575.8|87626|87576|87627.1|87577.1|87625.5|87575.5|29
1633031670000|2021-09-30 19:54:30|87626.3|87576.3|87628.3|87578.3|87629.7|87579.7|87625.8|87575.8|29
1633031680000|2021-09-30 19:54:40|87628.8|87578.8|87629.4|87579.4|87630.3|87580.3|87628.8|87578.8|35
1633031690000|2021-09-30 19:54:50|87629.7|87579.7|87663.6|87613.6|87663.6|87613.6|87629.7|87579.7|56
1633031700000|2021-09-30 19:55:00|87664|87614|87661.5|87611.5|87664.5|87614.5|87659.5|87609.5|58
1633031710000|2021-09-30 19:55:10|87662|87612|87659.5|87609.5|87662|87612|87659.1|87609.1|36
1633031720000|2021-09-30 19:55:20|87659.3|87609.3|87656.9|87606.9|87659.3|87609.3|87654.8|87604.8|52
1633031730000|2021-09-30 19:55:30|87657|87607|87655.1|87605.1|87657|87607|87652.9|87602.9|30
1633031740000|2021-09-30 19:55:40|87655.5|87605.5|87649.9|87599.9|87656.3|87606.3|87648.1|87598.1|45
1633031750000|2021-09-30 19:55:50|87649.8|87599.8|87629.5|87579.5|87650|87600|87629|87579|34
1633031760000|2021-09-30 19:56:00|87629.2|87579.2|87627.6|87577.6|87629.2|87579.2|87626.5|87576.5|45
1633031770000|2021-09-30 19:56:10|87627.7|87577.7|87625.4|87575.4|87627.9|87577.9|87625.4|87575.4|46
1633031780000|2021-09-30 19:56:20|87625.5|87575.5|87622|87572|87625.7|87575.7|87617.3|87567.3|43
1633031790000|2021-09-30 19:56:30|87621.8|87571.8|87621|87571|87623.6|87573.6|87615.3|87565.3|48
1633031800000|2021-09-30 19:56:40|87620.9|87570.9|87613.4|87563.4|87623.4|87573.4|87613.4|87563.4|44
1633031810000|2021-09-30 19:56:50|87613.2|87563.2|87617.1|87567.1|87617.5|87567.5|87613.2|87563.2|30
1633031820000|2021-09-30 19:57:00|87616.6|87566.6|87615.7|87565.7|87617|87567|87614.3|87564.3|42
1633031830000|2021-09-30 19:57:10|87615.6|87565.6|87615.7|87565.7|87616.3|87566.3|87611.2|87561.2|46
1633031840000|2021-09-30 19:57:20|87615.4|87565.4|87613|87563|87617.8|87567.8|87611.7|87561.7|53
1633031850000|2021-09-30 19:57:30|87613.1|87563.1|87614.7|87564.7|87616.8|87566.8|87611.5|87561.5|46
1633031860000|2021-09-30 19:57:40|87614.1|87564.1|87614.9|87564.9|87616.2|87566.2|87614.1|87564.1|37
1633031870000|2021-09-30 19:57:50|87615|87565|87604.4|87554.4|87615.2|87565.2|87604.2|87554.2|46
1633031880000|2021-09-30 19:58:00|87603.5|87553.5|87586.8|87536.8|87607.1|87557.1|87582.1|87532.1|71
1633031890000|2021-09-30 19:58:10|87586.7|87536.7|87574.3|87524.3|87595.3|87545.3|87573.6|87523.6|64
1633031900000|2021-09-30 19:58:20|87574.1|87524.1|87543.9|87493.9|87578.8|87528.8|87541.7|87491.7|56
1633031910000|2021-09-30 19:58:30|87546.3|87496.3|87555.5|87505.5|87557.1|87507.1|87546.3|87496.3|70
1633031920000|2021-09-30 19:58:40|87555.1|87505.1|87561.6|87511.6|87562.6|87512.6|87554.3|87504.3|63
1633031930000|2021-09-30 19:58:50|87561.4|87511.4|87573.5|87523.5|87574.7|87524.7|87551.8|87501.8|58
1633031940000|2021-09-30 19:59:00|87573.7|87523.7|87572.7|87522.7|87574.9|87524.9|87564.4|87514.4|65
1633031950000|2021-09-30 19:59:10|87572.9|87522.9|87566.6|87516.6|87576.8|87526.8|87565.5|87515.5|70
1633031960000|2021-09-30 19:59:20|87566.3|87516.3|87564.2|87514.2|87568.3|87518.3|87564.2|87514.2|57
1633031970000|2021-09-30 19:59:30|87564.6|87514.6|87561.5|87511.5|87570|87520|87556.3|87506.3|73
1633031980000|2021-09-30 19:59:40|87561.1|87511.1|87539.3|87489.3|87561.1|87511.1|87535.4|87485.4|63
1633031990000|2021-09-30 19:59:50|87539.1|87489.1|87548.7|87498.7|87549.3|87499.3|87537.1|87487.1|74
1633032000000|2021-09-30 20:00:00|87548.4|87498.4|87548|87498|87550|87500|87544.9|87494.9|59
1633032010000|2021-09-30 20:00:10|87547.6|87497.6|87549|87499|87549.9|87499.9|87547.6|87497.6|36
1633032020000|2021-09-30 20:00:20|87548.9|87498.9|87543.9|87493.9|87549.7|87499.7|87542.1|87492.1|49
1633032030000|2021-09-30 20:00:30|87544.7|87494.7|87534.1|87484.1|87545.4|87495.4|87533.8|87483.8|47
1633032040000|2021-09-30 20:00:40|87534|87484|87533.5|87483.5|87535|87485|87531.3|87481.3|58
1633032050000|2021-09-30 20:00:50|87534.4|87484.4|87534|87484|87535.3|87485.3|87530.9|87480.9|51
1633032060000|2021-09-30 20:01:00|87534.2|87484.2|87536|87486|87536.1|87486.1|87532.6|87482.6|50
1633032070000|2021-09-30 20:01:10|87535.9|87485.9|87542.4|87492.4|87543.5|87493.5|87534.4|87484.4|32
1633032080000|2021-09-30 20:01:20|87540.5|87490.5|87558|87508|87558.5|87508.5|87540.5|87490.5|53
1633032090000|2021-09-30 20:01:30|87559.2|87509.2|87566.7|87516.7|87566.7|87516.7|87559.2|87509.2|47
1633032100000|2021-09-30 20:01:40|87567.1|87517.1|87575.1|87525.1|87579.6|87529.6|87566.4|87516.4|57
1633032110000|2021-09-30 20:01:50|87574.9|87524.9|87578|87528|87581.1|87531.1|87574.2|87524.2|43
1633032120000|2021-09-30 20:02:00|87578.7|87528.7|87580.7|87530.7|87581.9|87531.9|87577.5|87527.5|48
1633032130000|2021-09-30 20:02:10|87580.3|87530.3|87584.4|87534.4|87584.4|87534.4|87580|87530|38
1633032140000|2021-09-30 20:02:20|87584.2|87534.2|87588.2|87538.2|87588.8|87538.8|87583.3|87533.3|48
1633032150000|2021-09-30 20:02:30|87587.8|87537.8|87586.8|87536.8|87588.8|87538.8|87583.7|87533.7|35
1633032160000|2021-09-30 20:02:40|87585.4|87535.4|87584|87534|87586.2|87536.2|87582.2|87532.2|43
1633032170000|2021-09-30 20:02:50|87584.5|87534.5|87582.9|87532.9|87585|87535|87582.6|87532.6|29
1633032180000|2021-09-30 20:03:00|87582.6|87532.6|87583.6|87533.6|87585.2|87535.2|87582.3|87532.3|44
1633032190000|2021-09-30 20:03:10|87584.9|87534.9|87585.1|87535.1|87586.6|87536.6|87583.5|87533.5|43
1633032200000|2021-09-30 20:03:20|87584.8|87534.8|87581.8|87531.8|87585.8|87535.8|87580|87530|33
1633032210000|2021-09-30 20:03:30|87582.4|87532.4|87581.1|87531.1|87582.4|87532.4|87579.9|87529.9|29
1633032220000|2021-09-30 20:03:40|87580.7|87530.7|87582.1|87532.1|87583|87533|87579.8|87529.8|25
1633032230000|2021-09-30 20:03:50|87581.5|87531.5|87580.1|87530.1|87581.5|87531.5|87579.7|87529.7|16
1633032240000|2021-09-30 20:04:00|87579.8|87529.8|87576.1|87526.1|87580.3|87530.3|87575.1|87525.1|46
1633032250000|2021-09-30 20:04:10|87576|87526|87573.5|87523.5|87577.1|87527.1|87573.5|87523.5|40
1633032260000|2021-09-30 20:04:20|87573.8|87523.8|87574.9|87524.9|87576.4|87526.4|87570.8|87520.8|38
1633032270000|2021-09-30 20:04:30|87576.3|87526.3|87579.7|87529.7|87581|87531|87574.1|87524.1|29
1633032280000|2021-09-30 20:04:40|87580.3|87530.3|87581.4|87531.4|87582.2|87532.2|87579.9|87529.9|20
1633032290000|2021-09-30 20:04:50|87581.5|87531.5|87588.9|87538.9|87588.9|87538.9|87580.6|87530.6|27
1633032300000|2021-09-30 20:05:00|87588.3|87538.3|87586.7|87536.7|87589.3|87539.3|87586.3|87536.3|25
1633032310000|2021-09-30 20:05:10|87587.5|87537.5|87587.5|87537.5|87587.7|87537.7|87587.2|87537.2|10
1633032320000|2021-09-30 20:05:20|87586.5|87536.5|87587.4|87537.4|87588.8|87538.8|87585.2|87535.2|19
1633032330000|2021-09-30 20:05:30|87587.8|87537.8|87586.9|87536.9|87590.6|87540.6|87585.5|87535.5|32
1633032340000|2021-09-30 20:05:40|87586.3|87536.3|87590.7|87540.7|87592.1|87542.1|87584.7|87534.7|42
1633032350000|2021-09-30 20:05:50|87592.2|87542.2|87590.7|87540.7|87595.2|87545.2|87590.7|87540.7|28
1633032360000|2021-09-30 20:06:00|87590.8|87540.8|87594.7|87544.7|87595.8|87545.8|87590.4|87540.4|23
1633032370000|2021-09-30 20:06:10|87595.2|87545.2|87594.5|87544.5|87595.8|87545.8|87593.2|87543.2|20
1633032380000|2021-09-30 20:06:20|87594.3|87544.3|87593.7|87543.7|87596|87546|87593.2|87543.2|33
1633032390000|2021-09-30 20:06:30|87596.3|87546.3|87593.9|87543.9|87596.3|87546.3|87593.2|87543.2|23
1633032400000|2021-09-30 20:06:40|87593.8|87543.8|87588.4|87538.4|87593.8|87543.8|87588.4|87538.4|31
1633032410000|2021-09-30 20:06:50|87588|87538|87587.2|87537.2|87589.6|87539.6|87585.9|87535.9|40
1633032420000|2021-09-30 20:07:00|87587.3|87537.3|87584.5|87534.5|87587.3|87537.3|87584.4|87534.4|19
1633032430000|2021-09-30 20:07:10|87584.6|87534.6|87583.7|87533.7|87584.7|87534.7|87582.5|87532.5|12
1633032440000|2021-09-30 20:07:20|87583.9|87533.9|87589.1|87539.1|87589.7|87539.7|87583.9|87533.9|29
1633032450000|2021-09-30 20:07:30|87590|87540|87597.4|87547.4|87598.6|87548.6|87590|87540|44
1633032460000|2021-09-30 20:07:40|87596.5|87546.5|87602.1|87552.1|87603.2|87553.2|87596.5|87546.5|33
1633032470000|2021-09-30 20:07:50|87602.4|87552.4|87601.6|87551.6|87607.2|87557.2|87601.6|87551.6|39
1633032480000|2021-09-30 20:08:00|87602.1|87552.1|87601.3|87551.3|87602.6|87552.6|87601.3|87551.3|22
1633032490000|2021-09-30 20:08:10|87601.5|87551.5|87607.6|87557.6|87608.8|87558.8|87601.5|87551.5|30
1633032500000|2021-09-30 20:08:20|87609.1|87559.1|87607.5|87557.5|87609.1|87559.1|87606.4|87556.4|27
1633032510000|2021-09-30 20:08:30|87608.7|87558.7|87607.7|87557.7|87608.7|87558.7|87606.5|87556.5|16
1633032520000|2021-09-30 20:08:40|87607.6|87557.6|87608|87558|87609.2|87559.2|87607.5|87557.5|15
1633032530000|2021-09-30 20:08:50|87608.2|87558.2|87609.2|87559.2|87610.9|87560.9|87604.7|87554.7|32
1633032540000|2021-09-30 20:09:00|87608.8|87558.8|87608.6|87558.6|87610.3|87560.3|87608.3|87558.3|30
1633032550000|2021-09-30 20:09:10|87608.7|87558.7|87610|87560|87610.8|87560.8|87608.7|87558.7|26
1633032560000|2021-09-30 20:09:20|87609.5|87559.5|87631.6|87581.6|87632.9|87582.9|87609.5|87559.5|64
1633032570000|2021-09-30 20:09:30|87631|87581|87643.7|87593.7|87644.8|87594.8|87630.2|87580.2|52
1633032580000|2021-09-30 20:09:40|87643.1|87593.1|87662.5|87612.5|87664.3|87614.3|87642.5|87592.5|60
1633032590000|2021-09-30 20:09:50|87662.3|87612.3|87658.9|87608.9|87666|87616|87658.4|87608.4|53
1633032600000|2021-09-30 20:10:00|87658.4|87608.4|87646|87596|87659.7|87609.7|87645.4|87595.4|58
1633032610000|2021-09-30 20:10:10|87645.8|87595.8|87639.4|87589.4|87646.7|87596.7|87638.1|87588.1|43
1633032620000|2021-09-30 20:10:20|87639.2|87589.2|87638.6|87588.6|87639.2|87589.2|87633.6|87583.6|36
1633032630000|2021-09-30 20:10:30|87638.3|87588.3|87637.7|87587.7|87638.5|87588.5|87632.7|87582.7|40
1633032640000|2021-09-30 20:10:40|87638|87588|87645.8|87595.8|87646.1|87596.1|87637.6|87587.6|46
1633032650000|2021-09-30 20:10:50|87646|87596|87635|87585|87647.4|87597.4|87633.6|87583.6|60
1633032660000|2021-09-30 20:11:00|87635.1|87585.1|87633.9|87583.9|87636.6|87586.6|87633.7|87583.7|43
1633032670000|2021-09-30 20:11:10|87634.4|87584.4|87633.1|87583.1|87635|87585|87631.7|87581.7|29
1633032680000|2021-09-30 20:11:20|87633|87583|87645.3|87595.3|87646.7|87596.7|87632.7|87582.7|45
1633032690000|2021-09-30 20:11:30|87644.1|87594.1|87643.9|87593.9|87646.8|87596.8|87643.1|87593.1|42
1633032700000|2021-09-30 20:11:40|87644|87594|87647.4|87597.4|87647.7|87597.7|87643.1|87593.1|34
1633032710000|2021-09-30 20:11:50|87646.3|87596.3|87645.9|87595.9|87650|87600|87643|87593|32
1633032720000|2021-09-30 20:12:00|87646.1|87596.1|87647.2|87597.2|87648|87598|87644.6|87594.6|35
1633032730000|2021-09-30 20:12:10|87648.3|87598.3|87646.2|87596.2|87649.5|87599.5|87646.2|87596.2|18
1633032740000|2021-09-30 20:12:20|87646.8|87596.8|87648.6|87598.6|87650.5|87600.5|87646.3|87596.3|26
1633032750000|2021-09-30 20:12:30|87648.3|87598.3|87649.5|87599.5|87653.5|87603.5|87648.3|87598.3|36
1633032760000|2021-09-30 20:12:40|87649.3|87599.3|87651.2|87601.2|87651.2|87601.2|87649.3|87599.3|13
1633032770000|2021-09-30 20:12:50|87650.9|87600.9|87651.3|87601.3|87651.5|87601.5|87650.5|87600.5|20
1633032780000|2021-09-30 20:13:00|87650.3|87600.3|87650.8|87600.8|87651.3|87601.3|87650.3|87600.3|15
1633032790000|2021-09-30 20:13:10|87651.4|87601.4|87651.4|87601.4|87652.1|87602.1|87651|87601|18
1633032800000|2021-09-30 20:13:20|87651.3|87601.3|87654.4|87604.4|87654.4|87604.4|87651.3|87601.3|30
1633032810000|2021-09-30 20:13:30|87654.6|87604.6|87660.3|87610.3|87660.3|87610.3|87653.3|87603.3|51
1633032820000|2021-09-30 20:13:40|87660.2|87610.2|87661.9|87611.9|87663.6|87613.6|87659.9|87609.9|27
1633032830000|2021-09-30 20:13:50|87662.6|87612.6|87662.5|87612.5|87663.6|87613.6|87661.3|87611.3|38
1633032840000|2021-09-30 20:14:00|87663.1|87613.1|87663.9|87613.9|87664|87614|87662.4|87612.4|22
1633032850000|2021-09-30 20:14:10|87663.7|87613.7|87666.1|87616.1|87667.9|87617.9|87663.2|87613.2|39
1633032860000|2021-09-30 20:14:20|87665.9|87615.9|87665.2|87615.2|87665.9|87615.9|87665|87615|22
1633032870000|2021-09-30 20:14:30|87665.8|87615.8|87664.3|87614.3|87666.7|87616.7|87664.2|87614.2|32
1633032880000|2021-09-30 20:14:40|87664.1|87614.1|87658|87608|87665.1|87615.1|87657.7|87607.7|37
1633032890000|2021-09-30 20:14:50|87658.5|87608.5|87658|87608|87659.1|87609.1|87657.8|87607.8|30
1633032900000|2021-09-30 20:15:00|87658.5|87608.5|87659.5|87609.5|87659.9|87609.9|87658.3|87608.3|23
1633032910000|2021-09-30 20:15:10|87659.6|87609.6|87659.5|87609.5|87659.6|87609.6|87657.4|87607.4|22
1633032920000|2021-09-30 20:15:20|87659.1|87609.1|87658.7|87608.7|87659.3|87609.3|87658.1|87608.1|18
1633032930000|2021-09-30 20:15:30|87659|87609|87659.4|87609.4|87659.5|87609.5|87658.5|87608.5|17
1633032940000|2021-09-30 20:15:40|87659.5|87609.5|87658.6|87608.6|87659.8|87609.8|87658.6|87608.6|8
1633032950000|2021-09-30 20:15:50|87658.5|87608.5|87660.4|87610.4|87660.9|87610.9|87658.5|87608.5|18
1633032960000|2021-09-30 20:16:00|87660.5|87610.5|87659.8|87609.8|87660.5|87610.5|87659.6|87609.6|20
1633032970000|2021-09-30 20:16:10|87659.7|87609.7|87659.6|87609.6|87660.1|87610.1|87659|87609|21
1633032980000|2021-09-30 20:16:20|87659.8|87609.8|87656.1|87606.1|87659.8|87609.8|87655.5|87605.5|24
1633032990000|2021-09-30 20:16:30|87656.2|87606.2|87659|87609|87659.2|87609.2|87656.2|87606.2|20
1633033000000|2021-09-30 20:16:40|87658.9|87608.9|87658.5|87608.5|87659.4|87609.4|87658.5|87608.5|20
1633033010000|2021-09-30 20:16:50|87658.6|87608.6|87654.9|87604.9|87658.6|87608.6|87652.7|87602.7|29
1633033020000|2021-09-30 20:17:00|87655.5|87605.5|87657.4|87607.4|87657.5|87607.5|87655.5|87605.5|23
1633033030000|2021-09-30 20:17:10|87657.3|87607.3|87657.6|87607.6|87658.5|87608.5|87655.2|87605.2|16
1633033040000|2021-09-30 20:17:20|87657|87607|87656|87606|87657|87607|87655.1|87605.1|24
1633033050000|2021-09-30 20:17:30|87656.4|87606.4|87655.4|87605.4|87656.5|87606.5|87655.3|87605.3|16
1633033060000|2021-09-30 20:17:40|87655.6|87605.6|87656.9|87606.9|87657.6|87607.6|87655.6|87605.6|34
1633033070000|2021-09-30 20:17:50|87658.2|87608.2|87653.1|87603.1|87658.2|87608.2|87652.3|87602.3|19
1633033080000|2021-09-30 20:18:00|87651.8|87601.8|87646.8|87596.8|87653.7|87603.7|87646.7|87596.7|27
1633033090000|2021-09-30 20:18:10|87646.4|87596.4|87644.4|87594.4|87648.1|87598.1|87643.9|87593.9|38
1633033100000|2021-09-30 20:18:20|87644.3|87594.3|87641.9|87591.9|87644.5|87594.5|87641.7|87591.7|37
1633033110000|2021-09-30 20:18:30|87642.1|87592.1|87641.5|87591.5|87642.9|87592.9|87641.5|87591.5|26
1633033120000|2021-09-30 20:18:40|87642.2|87592.2|87634.6|87584.6|87642.4|87592.4|87634.4|87584.4|43
1633033130000|2021-09-30 20:18:50|87634.4|87584.4|87630.7|87580.7|87634.7|87584.7|87630.4|87580.4|32
1633033140000|2021-09-30 20:19:00|87630.2|87580.2|87628.1|87578.1|87630.8|87580.8|87627.7|87577.7|30
1633033150000|2021-09-30 20:19:10|87627.8|87577.8|87611.5|87561.5|87627.8|87577.8|87609.1|87559.1|43
1633033160000|2021-09-30 20:19:20|87611.8|87561.8|87610.8|87560.8|87612.9|87562.9|87609.6|87559.6|28
1633033170000|2021-09-30 20:19:30|87610.4|87560.4|87608|87558|87613.4|87563.4|87607.4|87557.4|39
1633033180000|2021-09-30 20:19:40|87608.5|87558.5|87606.2|87556.2|87608.5|87558.5|87606.1|87556.1|23
1633033190000|2021-09-30 20:19:50|87606.3|87556.3|87606.8|87556.8|87607.4|87557.4|87605.8|87555.8|28
1633033200000|2021-09-30 20:20:00|87605.8|87555.8|87599.4|87549.4|87605.8|87555.8|87599.4|87549.4|31
1633033210000|2021-09-30 20:20:10|87599.3|87549.3|87599.7|87549.7|87602.8|87552.8|87598.4|87548.4|51
1633033220000|2021-09-30 20:20:20|87599.8|87549.8|87600.5|87550.5|87601.7|87551.7|87598.1|87548.1|41
1633033230000|2021-09-30 20:20:30|87600.9|87550.9|87611.3|87561.3|87615.1|87565.1|87600.9|87550.9|42
1633033240000|2021-09-30 20:20:40|87611.2|87561.2|87617|87567|87617|87567|87610.2|87560.2|34
1633033250000|2021-09-30 20:20:50|87616.2|87566.2|87617.3|87567.3|87619.7|87569.7|87615.1|87565.1|55
1633033260000|2021-09-30 20:21:00|87618.9|87568.9|87620.1|87570.1|87620.1|87570.1|87616.7|87566.7|35
1633033270000|2021-09-30 20:21:10|87620.2|87570.2|87620.4|87570.4|87620.4|87570.4|87617.7|87567.7|27
1633033280000|2021-09-30 20:21:20|87620.7|87570.7|87616.8|87566.8|87621.7|87571.7|87616.8|87566.8|23
1633033290000|2021-09-30 20:21:30|87616.9|87566.9|87617.9|87567.9|87620.5|87570.5|87615.6|87565.6|51
1633033300000|2021-09-30 20:21:40|87617.7|87567.7|87618.3|87568.3|87620.8|87570.8|87616.6|87566.6|46
1633033310000|2021-09-30 20:21:50|87618.7|87568.7|87620.3|87570.3|87622.5|87572.5|87617.4|87567.4|42
1633033320000|2021-09-30 20:22:00|87619.4|87569.4|87616.4|87566.4|87621.1|87571.1|87616.4|87566.4|45
1633033330000|2021-09-30 20:22:10|87618|87568|87617.7|87567.7|87618.9|87568.9|87616.6|87566.6|24
1633033340000|2021-09-30 20:22:20|87618.4|87568.4|87618.8|87568.8|87620.2|87570.2|87617.7|87567.7|18
1633033350000|2021-09-30 20:22:30|87619.2|87569.2|87620.1|87570.1|87620.3|87570.3|87616.5|87566.5|16
1633033360000|2021-09-30 20:22:40|87619.4|87569.4|87617.7|87567.7|87623.7|87573.7|87617|87567|28
1633033370000|2021-09-30 20:22:50|87615.8|87565.8|87640.6|87590.6|87654.6|87594.6|87615|87565|50
1633033380000|2021-09-30 20:23:00|87638.7|87588.7|87644.2|87594.2|87645.9|87595.9|87638.6|87588.6|28
1633033390000|2021-09-30 20:23:10|87645.8|87595.8|87643|87593|87650.8|87600.8|87641.3|87591.3|48
1633033400000|2021-09-30 20:23:20|87643.3|87593.3|87651.4|87601.4|87652|87602|87642.8|87592.8|51
1633033410000|2021-09-30 20:23:30|87649.9|87599.9|87646|87596|87652.3|87602.3|87645.2|87595.2|38
1633033420000|2021-09-30 20:23:40|87646.3|87596.3|87645.5|87595.5|87647.7|87597.7|87643.8|87593.8|31
1633033430000|2021-09-30 20:23:50|87645.7|87595.7|87644.7|87594.7|87646.9|87596.9|87644.7|87594.7|15
1633033440000|2021-09-30 20:24:00|87645|87595|87649.2|87599.2|87649.2|87599.2|87643.9|87593.9|29
1633033450000|2021-09-30 20:24:10|87646.8|87596.8|87658.1|87608.1|87658.1|87608.1|87644.7|87594.7|45
1633033460000|2021-09-30 20:24:20|87657.1|87607.1|87662.3|87612.3|87662.5|87612.5|87657.1|87607.1|35
1633033470000|2021-09-30 20:24:30|87662.4|87612.4|87661.3|87611.3|87662.9|87612.9|87661|87611|19
1633033480000|2021-09-30 20:24:40|87661.9|87611.9|87662.4|87612.4|87666.7|87616.7|87661.2|87611.2|35
1633033490000|2021-09-30 20:24:50|87662.3|87612.3|87662.4|87612.4|87662.9|87612.9|87659.7|87609.7|29
1633033500000|2021-09-30 20:25:00|87661.4|87611.4|87661.8|87611.8|87662.3|87612.3|87661|87611|31
1633033510000|2021-09-30 20:25:10|87662.1|87612.1|87662.5|87612.5|87663.2|87613.2|87660.4|87610.4|39
1633033520000|2021-09-30 20:25:20|87662.8|87612.8|87660.9|87610.9|87662.8|87612.8|87660.5|87610.5|24
1633033530000|2021-09-30 20:25:30|87660.6|87610.6|87661|87611|87661.4|87611.4|87660|87610|13
1633033540000|2021-09-30 20:25:40|87661.1|87611.1|87660.8|87610.8|87662.8|87612.8|87658.6|87608.6|28
1633033550000|2021-09-30 20:25:50|87661.1|87611.1|87662.1|87612.1|87663.4|87613.4|87660.5|87610.5|34
1633033560000|2021-09-30 20:26:00|87662.2|87612.2|87662.5|87612.5|87662.9|87612.9|87661.4|87611.4|19
1633033570000|2021-09-30 20:26:10|87663|87613|87660.9|87610.9|87664.7|87614.7|87658.6|87608.6|27
1633033580000|2021-09-30 20:26:20|87660.5|87610.5|87659.5|87609.5|87662.2|87612.2|87659.2|87609.2|29
1633033590000|2021-09-30 20:26:30|87659.2|87609.2|87659.6|87609.6|87660|87610|87659.2|87609.2|14
1633033600000|2021-09-30 20:26:40|87660.2|87610.2|87658.8|87608.8|87660.2|87610.2|87658.4|87608.4|11
1633033610000|2021-09-30 20:26:50|87657.8|87607.8|87659.4|87609.4|87659.8|87609.8|87657.8|87607.8|21
1633033620000|2021-09-30 20:27:00|87659.2|87609.2|87658|87608|87659.4|87609.4|87656.4|87606.4|28
1633033630000|2021-09-30 20:27:10|87657.4|87607.4|87656.8|87606.8|87659|87609|87656.7|87606.7|31
1633033640000|2021-09-30 20:27:20|87656.2|87606.2|87661.1|87611.1|87661.3|87611.3|87656.2|87606.2|18
1633033650000|2021-09-30 20:27:30|87660.9|87610.9|87657.7|87607.7|87660.9|87610.9|87656.4|87606.4|37
1633033660000|2021-09-30 20:27:40|87657.6|87607.6|87655.8|87605.8|87658|87608|87654.5|87604.5|29
1633033670000|2021-09-30 20:27:50|87655.4|87605.4|87648.4|87598.4|87656.4|87606.4|87647.3|87597.3|45
1633033680000|2021-09-30 20:28:00|87649|87599|87640.4|87590.4|87649|87599|87637.6|87587.6|21
1633033690000|2021-09-30 20:28:10|87639.7|87589.7|87631|87581|87639.7|87589.7|87630.3|87580.3|32
1633033700000|2021-09-30 20:28:20|87631.5|87581.5|87657.2|87578.2|87668.8|87606.3|87621.4|87571.4|77
1633033710000|2021-09-30 20:28:30|87656.2|87579.7|87655.8|87574.4|87659.6|87581.9|87653.5|87571.9|71
1633033720000|2021-09-30 20:28:40|87656.3|87570.7|87654.4|87577.7|87658.6|87579.9|87653.1|87568.3|72
1633033730000|2021-09-30 20:28:50|87654.7|87571.7|87640.5|87590.5|87658.7|87598.6|87640.5|87570.5|71
1633033740000|2021-09-30 20:29:00|87645.3|87595.3|87644|87594|87651.2|87595.5|87639.6|87580.9|60
1633033750000|2021-09-30 20:29:10|87643|87593|87647.7|87597.7|87650.6|87600.6|87642.2|87592.2|54
1633033760000|2021-09-30 20:29:20|87647.3|87597.3|87646|87596|87648.7|87598.7|87646|87596|25
1633033770000|2021-09-30 20:29:30|87646.1|87596.1|87648.6|87598.6|87648.6|87598.6|87643.5|87593.5|35
1633033780000|2021-09-30 20:29:40|87649|87599|87650.1|87600.1|87651|87601|87648.8|87598.8|51
1633033790000|2021-09-30 20:29:50|87650.4|87600.4|87653.3|87603.3|87653.3|87603.3|87649.5|87599.5|38
1633033800000|2021-09-30 20:30:00|87654.2|87604.2|87657|87607|87659.1|87609.1|87652|87602|27
1633033810000|2021-09-30 20:30:10|87656.9|87606.9|87655.9|87605.9|87658.5|87608.5|87655.9|87605.9|23
1633033820000|2021-09-30 20:30:20|87656.1|87606.1|87644.9|87594.9|87656.2|87606.2|87644.1|87594.1|61
1633033830000|2021-09-30 20:30:30|87645.1|87595.1|87645.5|87595.5|87648.8|87598.8|87641.7|87591.7|75
1633033840000|2021-09-30 20:30:40|87645.1|87595.1|87638.7|87588.7|87650.4|87600.4|87638.7|87588.7|75
1633033850000|2021-09-30 20:30:50|87642.2|87592.2|87649|87599|87651.2|87601.2|87640.4|87590.4|77
1633033860000|2021-09-30 20:31:00|87650.6|87600.6|87650.4|87600.4|87651.7|87601.7|87644.3|87594.3|71
1633033870000|2021-09-30 20:31:10|87650.2|87600.2|87649.3|87599.3|87651.4|87601.4|87644|87594|30
1633033880000|2021-09-30 20:31:20|87648.7|87598.7|87643.3|87593.3|87650.8|87600.8|87642.1|87592.1|62
1633033890000|2021-09-30 20:31:30|87643.9|87593.9|87644.8|87594.8|87648.5|87598.5|87641|87591|53
1633033900000|2021-09-30 20:31:40|87643.4|87593.4|87655|87605|87655.2|87605.2|87642.7|87592.7|65
1633033910000|2021-09-30 20:31:50|87655.6|87605.6|87663.1|87613.1|87663.1|87613.1|87653.1|87603.1|60
1633033920000|2021-09-30 20:32:00|87662.6|87612.6|87662.4|87612.4|87665.1|87615.1|87652.4|87602.4|68
1633033930000|2021-09-30 20:32:10|87661.1|87611.1|87663|87613|87664.1|87614.1|87659.3|87609.3|55
1633033940000|2021-09-30 20:32:20|87662.8|87612.8|87666.9|87616.9|87669.1|87619.1|87658.5|87608.5|48
1633033950000|2021-09-30 20:32:30|87666.8|87616.8|87669.1|87619.1|87669.6|87619.6|87665.5|87615.5|40
1633033960000|2021-09-30 20:32:40|87669.6|87619.6|87669.2|87619.2|87671|87621|87664.6|87614.6|59
1633033970000|2021-09-30 20:32:50|87668.8|87618.8|87670.2|87620.2|87677.1|87627.1|87667.4|87617.4|53
1633033980000|2021-09-30 20:33:00|87670.9|87620.9|87668.1|87618.1|87671.7|87621.7|87668.1|87618.1|39
1633033990000|2021-09-30 20:33:10|87669|87619|87672.4|87622.4|87676.5|87626.5|87669|87619|35
1633034000000|2021-09-30 20:33:20|87671.6|87621.6|87674.5|87624.5|87676.3|87626.3|87671.6|87621.6|20
1633034010000|2021-09-30 20:33:30|87673.9|87623.9|87674.2|87624.2|87675.2|87625.2|87672.5|87622.5|14
1633034020000|2021-09-30 20:33:40|87673.9|87623.9|87668.3|87618.3|87674|87624|87665.5|87615.5|46
1633034030000|2021-09-30 20:33:50|87668.6|87618.6|87660.1|87610.1|87669.4|87619.4|87656.1|87606.1|66
1633034040000|2021-09-30 20:34:00|87659.1|87609.1|87664.3|87614.3|87670|87620|87657.1|87607.1|75
1633034050000|2021-09-30 20:34:10|87662.5|87612.5|87668.6|87618.6|87668.6|87618.6|87661|87611|72
1633034060000|2021-09-30 20:34:20|87669.1|87619.1|87661|87611|87669.1|87619.1|87658.8|87608.8|74
1633034070000|2021-09-30 20:34:30|87660.3|87610.3|87660.5|87610.5|87668.1|87618.1|87654.2|87604.2|76
1633034080000|2021-09-30 20:34:40|87657.5|87607.5|87659|87609|87664.9|87614.9|87652.5|87602.5|76
1633034090000|2021-09-30 20:34:50|87658.7|87608.7|87658.7|87608.7|87663.4|87613.4|87657|87607|63
1633034100000|2021-09-30 20:35:00|87659|87609|87658.9|87608.9|87661.6|87611.6|87656.2|87606.2|46
1633034110000|2021-09-30 20:35:10|87658.8|87608.8|87659.4|87609.4|87659.5|87609.5|87657.1|87607.1|31
1633034120000|2021-09-30 20:35:20|87659.3|87609.3|87658.5|87608.5|87660.1|87610.1|87657.4|87607.4|37
1633034130000|2021-09-30 20:35:30|87657.5|87607.5|87657.4|87607.4|87659.8|87609.8|87656.7|87606.7|50
1633034140000|2021-09-30 20:35:40|87657.5|87607.5|87657.6|87607.6|87659.4|87609.4|87656.8|87606.8|50
1633034150000|2021-09-30 20:35:50|87658|87608|87657.1|87607.1|87660.1|87610.1|87656.1|87606.1|52
1633034160000|2021-09-30 20:36:00|87657.3|87607.3|87654.1|87604.1|87657.3|87607.3|87651.6|87601.6|54
1633034170000|2021-09-30 20:36:10|87654.3|87604.3|87654.9|87604.9|87660.1|87610.1|87653.9|87603.9|36
1633034180000|2021-09-30 20:36:20|87654.7|87604.7|87654.6|87604.6|87660.5|87610.5|87653.6|87603.6|51
1633034190000|2021-09-30 20:36:30|87655.5|87605.5|87656.5|87606.5|87656.5|87606.5|87654|87604|40
1633034200000|2021-09-30 20:36:40|87656.3|87606.3|87654.1|87604.1|87663.3|87611.2|87652.6|87589.8|49
1633034210000|2021-09-30 20:36:50|87655.4|87605.4|87657.6|87607.6|87658.3|87608.3|87654.5|87604.5|46
1633034220000|2021-09-30 20:37:00|87657.5|87607.5|87658.5|87608.5|87658.9|87608.9|87656.3|87606.3|35
1633034230000|2021-09-30 20:37:10|87658.3|87608.3|87659.2|87609.2|87666.1|87616.1|87656.6|87606.6|50
1633034240000|2021-09-30 20:37:20|87660.9|87610.9|87660.3|87610.3|87670.2|87611.5|87654.7|87593.9|64
1633034250000|2021-09-30 20:37:30|87663|87613|87658.6|87608.6|87667.8|87617.8|87656.9|87606.9|69
1633034260000|2021-09-30 20:37:40|87658.7|87608.7|87668|87618|87668|87618|87658.4|87608.4|63
1633034270000|2021-09-30 20:37:50|87667.6|87617.6|87668.9|87618.9|87670.2|87620.2|87664.9|87614.9|69
1633034280000|2021-09-30 20:38:00|87668.7|87618.7|87679.3|87629.3|87683.6|87633.6|87667.8|87617.8|56
1633034290000|2021-09-30 20:38:10|87682.6|87632.6|87681.8|87631.8|87683.9|87633.9|87679|87629|33
1633034300000|2021-09-30 20:38:20|87681|87631|87676.2|87626.2|87681|87631|87676|87626|23
1633034310000|2021-09-30 20:38:30|87676.7|87626.7|87678.7|87628.7|87680.9|87630.9|87675.7|87625.7|28
1633034320000|2021-09-30 20:38:40|87680.1|87630.1|87682.1|87632.1|87683.3|87633.3|87677.4|87627.4|67
1633034330000|2021-09-30 20:38:50|87681.9|87631.9|87682|87632|87683.6|87633.6|87681.6|87631.6|52
1633034340000|2021-09-30 20:39:00|87682.4|87632.4|87682.5|87632.5|87683.3|87633.3|87681|87631|61
1633034350000|2021-09-30 20:39:10|87681.9|87631.9|87683.4|87633.4|87684.4|87634.4|87681.4|87631.4|56
1633034360000|2021-09-30 20:39:20|87682.7|87632.7|87683.4|87633.4|87684.1|87634.1|87680.8|87630.8|58
1633034370000|2021-09-30 20:39:30|87683|87633|87681.9|87631.9|87684.1|87634.1|87681.1|87631.1|63
1633034380000|2021-09-30 20:39:40|87682.1|87632.1|87681.9|87631.9|87683.1|87633.1|87680.7|87630.7|65
1633034390000|2021-09-30 20:39:50|87682|87632|87682.8|87632.8|87683.6|87633.6|87681.2|87631.2|65
1633034400000|2021-09-30 20:40:00|87682.9|87632.9|87684.1|87634.1|87685|87635|87681.4|87631.4|41
1633034410000|2021-09-30 20:40:10|87685.7|87635.7|87685.4|87635.4|87685.7|87635.7|87684.3|87634.3|11
1633034420000|2021-09-30 20:40:20|87685.5|87635.5|87688.3|87638.3|87690|87640|87683.5|87633.5|38
1633034430000|2021-09-30 20:40:30|87688.8|87638.8|87690.7|87640.7|87690.7|87640.7|87688.1|87638.1|20
1633034440000|2021-09-30 20:40:40|87689.6|87639.6|87690.6|87640.6|87691.2|87641.2|87689.5|87639.5|17
1633034450000|2021-09-30 20:40:50|87690.1|87640.1|87692.8|87642.8|87693|87643|87688.5|87638.5|22
1633034460000|2021-09-30 20:41:00|87694.7|87644.7|87693.5|87643.5|87694.9|87644.9|87692.9|87642.9|14
1633034470000|2021-09-30 20:41:10|87693|87643|87691.6|87641.6|87694|87644|87691.6|87641.6|9
1633034480000|2021-09-30 20:41:20|87691|87641|87691.3|87641.3|87691.6|87641.6|87690.5|87640.5|11
1633034490000|2021-09-30 20:41:30|87691.5|87641.5|87677.3|87627.3|87694.3|87644.3|87676.7|87626.7|43
1633034500000|2021-09-30 20:41:40|87679.6|87629.6|87678|87628|87680.6|87630.6|87674.7|87624.7|24
1633034510000|2021-09-30 20:41:50|87680.1|87630.1|87683.6|87633.6|87684.1|87634.1|87679|87629|31
1633034520000|2021-09-30 20:42:00|87683.1|87633.1|87683.4|87633.4|87684.1|87634.1|87682.3|87632.3|22
1633034530000|2021-09-30 20:42:10|87682.9|87632.9|87686.2|87636.2|87686.7|87636.7|87679.6|87629.6|31
1633034540000|2021-09-30 20:42:20|87688.3|87638.3|87689.4|87639.4|87691.2|87641.2|87683.4|87633.4|22
1633034550000|2021-09-30 20:42:30|87689.2|87639.2|87687.4|87637.4|87690.5|87640.5|87687.4|87637.4|11
1633034560000|2021-09-30 20:42:40|87687.5|87637.5|87691.7|87641.7|87692.8|87642.8|87687.5|87637.5|10
1633034570000|2021-09-30 20:42:50|87692.3|87642.3|87691|87641|87692.3|87642.3|87690.3|87640.3|10
1633034580000|2021-09-30 20:43:00|87690|87640|87692.4|87642.4|87692.4|87642.4|87688.9|87638.9|23
1633034590000|2021-09-30 20:43:10|87692.3|87642.3|87693.6|87643.6|87694.9|87644.9|87690.9|87640.9|69
1633034600000|2021-09-30 20:43:20|87694.1|87644.1|87694.5|87644.5|87698.2|87648.2|87691.7|87641.7|55
1633034610000|2021-09-30 20:43:30|87694|87644|87687.9|87637.9|87696.8|87646.8|87687.1|87637.1|37
1633034620000|2021-09-30 20:43:40|87688.6|87638.6|87672|87622|87689.8|87639.8|87670.5|87620.5|69
1633034630000|2021-09-30 20:43:50|87671.4|87621.4|87687|87616.6|87687|87626|87671.2|87616.6|28
1633034640000|2021-09-30 20:44:00|87676.4|87626.4|87678.2|87628.2|87680.1|87630.1|87675.6|87625.6|27
1633034650000|2021-09-30 20:44:10|87680.9|87630.9|87685.7|87635.7|87686.3|87636.3|87676.8|87626.8|29
1633034660000|2021-09-30 20:44:20|87685.4|87635.4|87679.4|87629.4|87688.6|87638.6|87674.9|87624.9|22
1633034670000|2021-09-30 20:44:30|87679.1|87629.1|87677.6|87627.6|87679.1|87629.1|87677.2|87627.2|11
1633034680000|2021-09-30 20:44:40|87678.6|87628.6|87673.8|87623.8|87678.6|87628.6|87673.8|87623.8|23
1633034690000|2021-09-30 20:44:50|87673.7|87623.7|87674.4|87624.4|87677.6|87627.6|87671.2|87621.2|26
1633034700000|2021-09-30 20:45:00|87674.9|87624.9|87671.9|87621.9|87680.5|87627.8|87667.1|87607.9|61
1633034710000|2021-09-30 20:45:10|87670.7|87620.7|87673.3|87623.3|87681.7|87624.2|87670.1|87611.1|48
1633034720000|2021-09-30 20:45:20|87673.2|87623.2|87670.7|87620.7|87673.5|87623.5|87670.7|87620.7|27
1633034730000|2021-09-30 20:45:30|87670.6|87620.6|87667.1|87617.1|87671.9|87621.9|87666.2|87616.2|29
1633034740000|2021-09-30 20:45:40|87666.2|87616.2|87663.3|87613.3|87677.6|87621.8|87662.7|87606|54
1633034750000|2021-09-30 20:45:50|87662.7|87612.7|87663.5|87613.5|87665.3|87615.3|87662.2|87612.2|38
1633034760000|2021-09-30 20:46:00|87663|87613|87660.2|87610.2|87674.4|87613|87660.2|87598.6|16
1633034770000|2021-09-30 20:46:10|87660|87610|87665.2|87615.2|87665.2|87615.2|87659.5|87609.5|21
1633034780000|2021-09-30 20:46:20|87664.7|87614.7|87670.5|87620.5|87672.6|87622.6|87664.7|87614.7|30
1633034790000|2021-09-30 20:46:30|87671.3|87621.3|87670.3|87620.3|87671.7|87621.7|87669.2|87619.2|29
1633034800000|2021-09-30 20:46:40|87670|87620|87671.2|87621.2|87671.9|87621.9|87669.3|87619.3|23
1633034810000|2021-09-30 20:46:50|87672.2|87622.2|87669.5|87619.5|87672.4|87622.4|87669.4|87619.4|22
1633034820000|2021-09-30 20:47:00|87671.6|87621.6|87665.8|87615.8|87671.6|87621.6|87665.1|87615.1|32
1633034830000|2021-09-30 20:47:10|87665.9|87615.9|87665.4|87615.4|87675.4|87617.2|87665|87605|38
1633034840000|2021-09-30 20:47:20|87665.3|87615.3|87670.8|87620.8|87670.8|87620.8|87664.6|87614.6|43
1633034850000|2021-09-30 20:47:30|87671.2|87621.2|87669.3|87619.3|87671.2|87621.2|87669.2|87619.2|20
1633034860000|2021-09-30 20:47:40|87669.5|87619.5|87669.8|87619.8|87670.6|87620.6|87668.6|87618.6|24
1633034870000|2021-09-30 20:47:50|87669.4|87619.4|87671.7|87621.7|87672|87622|87669.4|87619.4|27
1633034880000|2021-09-30 20:48:00|87670.8|87620.8|87672.2|87622.2|87673.2|87623.2|87669.1|87619.1|27
1633034890000|2021-09-30 20:48:10|87672|87622|87672.8|87622.8|87675.1|87625.1|87671|87621|37
1633034900000|2021-09-30 20:48:20|87673|87623|87673.5|87623.5|87674.5|87624.5|87671.9|87621.9|17
1633034910000|2021-09-30 20:48:30|87673.2|87623.2|87672.6|87622.6|87673.4|87623.4|87672.2|87622.2|12
1633034920000|2021-09-30 20:48:40|87672.5|87622.5|87677|87627|87689.9|87627.8|87671.9|87611.7|29
1633034930000|2021-09-30 20:48:50|87676.9|87626.9|87675.5|87625.5|87677.5|87627.5|87675.5|87625.5|20
1633034940000|2021-09-30 20:49:00|87674.8|87624.8|87674.9|87624.9|87677.1|87627.1|87674.5|87624.5|24
1633034950000|2021-09-30 20:49:10|87677.1|87627.1|87674.1|87624.1|87677.5|87627.5|87673.7|87623.7|34
1633034960000|2021-09-30 20:49:20|87674.2|87624.2|87674.9|87624.9|87676.7|87626.7|87673.4|87623.4|27
1633034970000|2021-09-30 20:49:30|87674.8|87624.8|87674.6|87624.6|87676|87626|87673.6|87623.6|37
1633034980000|2021-09-30 20:49:40|87674.5|87624.5|87674|87624|87674.7|87624.7|87670.6|87620.6|42
1633034990000|2021-09-30 20:49:50|87674.1|87624.1|87675.4|87625.4|87675.4|87625.4|87672.6|87622.6|29
1633035000000|2021-09-30 20:50:00|87675.6|87625.6|87676.5|87626.5|87679.1|87629.1|87675.2|87625.2|48
1633035010000|2021-09-30 20:50:10|87675.9|87625.9|87683.3|87633.3|87683.4|87633.4|87675.9|87625.9|44
1633035020000|2021-09-30 20:50:20|87682.8|87632.8|87679.9|87629.9|87682.8|87632.8|87679.9|87629.9|27
1633035030000|2021-09-30 20:50:30|87679.4|87629.4|87678.9|87628.9|87681.3|87631.3|87678.2|87628.2|38
1633035040000|2021-09-30 20:50:40|87679|87629|87675.1|87625.1|87688.7|87629|87675.1|87615.9|21
1633035050000|2021-09-30 20:50:50|87675.6|87625.6|87690|87607.3|87693.8|87632.2|87675.3|87602.6|43
1633035060000|2021-09-30 20:51:00|87690.6|87607.2|87690.6|87609.3|87697.5|87611.2|87688.4|87594.9|33
1633035070000|2021-09-30 20:51:10|87689.9|87608.6|87686|87606.4|87691.1|87610.8|87684.9|87604.1|15
1633035080000|2021-09-30 20:51:20|87686.3|87604.5|87686.1|87591.4|87692.6|87606|87679|87586.5|59
1633035090000|2021-09-30 20:51:30|87686|87591.3|87686.6|87595.3|87689|87598.9|87682|87590.5|74
1633035100000|2021-09-30 20:51:40|87686.3|87595.1|87690|87598.4|87697.2|87599.4|87681.9|87592.7|57
1633035110000|2021-09-30 20:51:50|87686.9|87596.3|87681.8|87597.7|87689.8|87598.9|87681.4|87593|36
1633035120000|2021-09-30 20:52:00|87681.9|87596.2|87683.8|87591.9|87687.2|87598.3|87680.3|87588.8|30
1633035130000|2021-09-30 20:52:10|87683.7|87592.6|87671.8|87598.1|87685.1|87598.1|87671.7|87590.1|53
1633035140000|2021-09-30 20:52:20|87675.2|87594.7|87679.4|87599.5|87680.4|87600.6|87672.8|87585.9|27
1633035150000|2021-09-30 20:52:30|87677.9|87599.1|87678.7|87597.1|87681.6|87600.4|87676.1|87594.8|49
1633035160000|2021-09-30 20:52:40|87680.9|87595.8|87680.5|87591|87685.3|87603.7|87675.2|87590.4|65
1633035170000|2021-09-30 20:52:50|87680.4|87591.3|87682.3|87598.5|87684.6|87599.8|87677.2|87590.4|67
1633035180000|2021-09-30 20:53:00|87682.4|87598.6|87684.6|87605|87696|87609.6|87682.4|87592|72
1633035190000|2021-09-30 20:53:10|87685.1|87605.9|87686.2|87602.7|87699.5|87608.6|87681.7|87594.4|78
1633035200000|2021-09-30 20:53:20|87684.7|87604|87691.2|87601.9|87694.7|87610.3|87684.2|87599.2|68
1633035210000|2021-09-30 20:53:30|87691.3|87602.5|87688|87604.2|87691.6|87608|87686.4|87601.7|73
1633035220000|2021-09-30 20:53:40|87688.1|87604.7|87689.3|87610.1|87694.5|87613.5|87685.5|87603.8|64
1633035230000|2021-09-30 20:53:50|87689.1|87609.9|87683.8|87612.1|87689.1|87624.1|87673.2|87609.9|39
1633035240000|2021-09-30 20:54:00|87682.9|87612.9|87681.8|87609.2|87687.6|87612.9|87681.5|87607.2|54
1633035250000|2021-09-30 20:54:10|87682.2|87609.6|87680.7|87610.1|87683.4|87610.9|87680.4|87605.6|51
1633035260000|2021-09-30 20:54:20|87685.6|87611.9|87683.9|87602.1|87691.9|87624.7|87672.7|87592.7|55
1633035270000|2021-09-30 20:54:30|87686.9|87601.8|87685.1|87599.2|87692.6|87601.8|87682|87589.9|70
1633035280000|2021-09-30 20:54:40|87684.9|87598|87688.1|87604.1|87696.7|87604.3|87683.8|87592.1|71
1633035290000|2021-09-30 20:54:50|87688|87602.4|87686.5|87612.4|87696.4|87613.9|87686.4|87598.9|68
1633035300000|2021-09-30 20:55:00|87695.1|87607.3|87690.2|87599.8|87699.8|87607.3|87690.2|87596.4|58
1633035310000|2021-09-30 20:55:10|87689.8|87599.6|87689.1|87598.6|87692.8|87601.6|87689.1|87595.9|40
1633035320000|2021-09-30 20:55:20|87691|87595.4|87694.1|87593.2|87698.9|87604.5|87690.4|87593.2|26
1633035330000|2021-09-30 20:55:30|87693.8|87593.3|87681.7|87603.1|87695.7|87603.1|87681.7|87593|27
1633035340000|2021-09-30 20:55:40|87689.3|87594.1|87684.6|87597.3|87689.3|87602.8|87681.1|87594.1|15
1633035350000|2021-09-30 20:55:50|87684.7|87597.4|87684.9|87591.1|87690|87600.3|87677.1|87579.9|27
1633035360000|2021-09-30 20:56:00|87683.6|87594.1|87676.9|87592.5|87687.2|87599.4|87676.8|87585.5|41
1633035370000|2021-09-30 20:56:10|87675.8|87594.2|87684.1|87589.4|87686.6|87597.7|87673.8|87587.2|25
1633035380000|2021-09-30 20:56:20|87686.8|87585.2|87681.2|87591.3|87686.8|87593.5|87679.7|87585.2|22
1633035390000|2021-09-30 20:56:30|87683.4|87587.6|87679.8|87593.2|87683.9|87598.2|87675.7|87587.6|17
1633035400000|2021-09-30 20:56:40|87676.9|87594.4|87667.8|87589.6|87677.9|87597.3|87664.9|87573.3|34
1633035410000|2021-09-30 20:56:50|87673.8|87579.9|87675.5|87589.5|87678.9|87593.8|87669.3|87579.9|27
1633035420000|2021-09-30 20:57:00|87675.7|87589.4|87678.5|87575.1|87680.8|87589.7|87674.8|87574.7|29
1633035430000|2021-09-30 20:57:10|87677.8|87573.8|87689.4|87585.4|87689.4|87585.4|87669.9|87573.7|14
1633035440000|2021-09-30 20:57:20|87684.2|87580.2|87681.1|87582.7|87684.4|87584.9|87678.8|87579|11
1633035450000|2021-09-30 20:57:30|87679.8|87583.3|87685.5|87585.8|87685.9|87589.7|87679.1|87583.3|14
1633035460000|2021-09-30 20:57:40|87682.5|87578.5|87683.7|87579.7|87683.7|87579.7|87682.3|87578.3|6
1633035470000|2021-09-30 20:57:50|87684.6|87582|87676.7|87573.8|87684.6|87589.9|87672.1|87572.9|7
1633035480000|2021-09-30 20:58:00|87678.7|87574.7|87687.7|87590.2|87690.4|87596|87678.7|87574.7|27
1633035490000|2021-09-30 20:58:10|87689.1|87585.9|87688.7|87594.5|87691.9|87594.6|87685.7|87582.5|16
1633035500000|2021-09-30 20:58:20|87686.4|87593.7|87694.3|87590.3|87694.3|87593.7|87685.4|87585.5|19
1633035510000|2021-09-30 20:58:30|87692.9|87588.9|87692.1|87588.1|87693.9|87589.9|87683.6|87582.7|34
1633035520000|2021-09-30 20:58:40|87696|87592|87694.2|87590.2|87696|87593.4|87690|87588.1|24
1633035530000|2021-09-30 20:58:50|87693.5|87589.5|87690|87591.9|87695.2|87594.3|87687.5|87587.9|12
1633035540000|2021-09-30 20:59:00|87690.7|87592|87702.3|87598.3|87702.3|87599.8|87683.6|87588.2|15
1633035550000|2021-09-30 20:59:10|87694.2|87601.2|87683.6|87594.7|87695.2|87601.2|87683.6|87589.5|12
1633035560000|2021-09-30 20:59:20|87683.5|87594.6|87678.8|87597.7|87690.8|87600.9|87678.3|87583|21
1633035570000|2021-09-30 20:59:30|87681.6|87592.9|87681.8|87592.8|87682.8|87593.7|87678.2|87592.6|17
1633035580000|2021-09-30 20:59:40|87681.7|87592.7|87675.6|87588.8|87681.7|87592.7|87675.6|87587|23
1633035590000|2021-09-30 20:59:50|87678.4|87589.8|87669.4|87565.4|87679.1|87589.8|87668.5|87564.5|22
1633035600000|2021-09-30 21:00:00|87662.4|87558.4|87648.7|87544.7|87662.4|87558.4|87648.7|87544.7|13
1633035610000|2021-09-30 21:00:10|87640.1|87536.1|87638.4|87534.4|87640.1|87536.1|87632.8|87528.8|4
1633035620000|2021-09-30 21:00:20|87636.5|87532.5|87661.5|87557.5|87661.5|87557.5|87636.5|87532.5|3
1633035630000|2021-09-30 21:00:30|87659.6|87555.6|87660.1|87556.1|87660.1|87556.1|87636.1|87532.1|7
1633035640000|2021-09-30 21:00:40|87651|87547|87652.4|87548.4|87652.4|87548.4|87649.7|87545.7|3
1633035650000|2021-09-30 21:00:50|87649.3|87545.3|87649.3|87545.3|87649.3|87545.3|87646.2|87542.2|3
1633035660000|2021-09-30 21:01:00|87652.5|87548.5|87652.5|87548.5|87652.5|87548.5|87652.5|87548.5|1
1633035670000|2021-09-30 21:01:10|87649.9|87545.9|87628.8|87524.8|87650.3|87546.3|87628.8|87524.8|5
1633035680000|2021-09-30 21:01:20|87621.9|87517.9|87648.6|87544.6|87650.2|87546.2|87621.9|87517.9|5
1633035690000|2021-09-30 21:01:30|87648.5|87544.5|87662.3|87558.3|87662.3|87558.3|87648.5|87544.5|4
1633035700000|2021-09-30 21:01:40|87662.2|87558.2|87662.2|87558.2|87662.2|87558.2|87662.2|87558.2|1
1633035710000|2021-09-30 21:01:50|87662.3|87558.3|87662.2|87558.2|87662.3|87558.3|87662.2|87558.2|2
1633035720000|2021-09-30 21:02:00|87654.1|87550.1|87654.1|87550.1|87654.1|87550.1|87654.1|87550.1|1
1633035740000|2021-09-30 21:02:20|87654.5|87550.5|87654.1|87550.1|87654.5|87550.5|87654.1|87550.1|2
1633035750000|2021-09-30 21:02:30|87654|87550|87654|87550|87654|87550|87654|87550|1
1633035760000|2021-09-30 21:02:40|87655.1|87551.1|87655.1|87551.1|87655.1|87551.1|87655.1|87551.1|1
1633035770000|2021-09-30 21:02:50|87655|87551|87655|87551|87655|87551|87655|87551|1
1633035800000|2021-09-30 21:03:20|87654.7|87550.7|87661.3|87557.3|87664.3|87560.3|87654.7|87550.7|4
1633035810000|2021-09-30 21:03:30|87664.3|87560.3|87661|87557|87664.3|87560.3|87661|87557|2
1633035830000|2021-09-30 21:03:50|87660.9|87556.9|87660.9|87556.9|87660.9|87556.9|87660.9|87556.9|1
1633035840000|2021-09-30 21:04:00|87662.8|87558.8|87662.9|87558.9|87662.9|87558.9|87662.1|87558.1|4
1633035850000|2021-09-30 21:04:10|87663|87559|87663|87559|87663|87559|87663|87559|1
1633035860000|2021-09-30 21:04:20|87666|87562|87666|87562|87666|87562|87666|87562|1
1633035870000|2021-09-30 21:04:30|87665.9|87561.9|87665.9|87561.9|87665.9|87561.9|87665.9|87561.9|1
1633035880000|2021-09-30 21:04:40|87665.8|87561.8|87665.8|87561.8|87665.8|87561.8|87665.8|87561.8|1
1633035900000|2021-09-30 21:05:00|87670.1|87566.1|87653.4|87549.4|87671|87567|87650.9|87546.9|16
1633035910000|2021-09-30 21:05:10|87656.1|87552.1|87657.1|87553.1|87665.2|87561.2|87650.3|87546.3|8
1633035920000|2021-09-30 21:05:20|87653.4|87549.4|87670.6|87566.6|87670.6|87566.6|87653.4|87549.4|2
1633035930000|2021-09-30 21:05:30|87671.3|87567.3|87657.6|87553.6|87671.3|87567.3|87657.6|87553.6|2
1633035940000|2021-09-30 21:05:40|87668.9|87564.9|87706|87602|87706|87602|87668.9|87564.9|2
1633035950000|2021-09-30 21:05:50|87707|87603|87674.3|87570.3|87707|87603|87667.2|87563.2|5
1633035960000|2021-09-30 21:06:00|87672.3|87568.3|87644.2|87540.2|87678.6|87574.6|87644.2|87540.2|8
1633035970000|2021-09-30 21:06:10|87652.3|87548.3|87643.2|87539.2|87652.3|87548.3|87643.2|87539.2|2
1633035980000|2021-09-30 21:06:20|87649.4|87545.4|87649.4|87545.4|87649.4|87545.4|87649.4|87545.4|1
1633035990000|2021-09-30 21:06:30|87620|87516|87638.2|87534.2|87644.1|87540.1|87620|87516|3
1633036010000|2021-09-30 21:06:50|87667.9|87563.9|87663.3|87559.3|87680.6|87576.6|87648.8|87544.8|4
1633036020000|2021-09-30 21:07:00|87662.9|87558.9|87659.8|87555.8|87668.7|87564.7|87659.8|87555.8|6
1633036030000|2021-09-30 21:07:10|87661.2|87557.2|87654|87550|87661.2|87557.2|87654|87550|2
1633036040000|2021-09-30 21:07:20|87644.1|87540.1|87644.1|87540.1|87644.1|87540.1|87644.1|87540.1|1
1633036060000|2021-09-30 21:07:40|87651.9|87547.9|87651.9|87547.9|87651.9|87547.9|87651.9|87547.9|1
1633036070000|2021-09-30 21:07:50|87632.2|87528.2|87656.3|87552.3|87656.3|87552.3|87632.2|87528.2|4
1633036080000|2021-09-30 21:08:00|87660.1|87556.1|87653.7|87549.7|87660.1|87556.1|87653.7|87549.7|3
1633036090000|2021-09-30 21:08:10|87654.7|87550.7|87647.2|87543.2|87654.7|87550.7|87647.2|87543.2|2
1633036100000|2021-09-30 21:08:20|87640.1|87536.1|87639.2|87535.2|87640.1|87536.1|87639.2|87535.2|2
1633036110000|2021-09-30 21:08:30|87636.5|87532.5|87647.2|87543.2|87647.2|87543.2|87636.5|87532.5|2
1633036120000|2021-09-30 21:08:40|87637.3|87533.3|87668.5|87564.5|87668.5|87564.5|87637.3|87533.3|3
1633036130000|2021-09-30 21:08:50|87665.2|87561.2|87647.2|87543.2|87665.2|87561.2|87647.2|87543.2|2
1633036160000|2021-09-30 21:09:20|87643.8|87539.8|87647.2|87543.2|87647.2|87543.2|87643.8|87539.8|2
1633036170000|2021-09-30 21:09:30|87662|87558|87662|87558|87662|87558|87662|87558|1
1633036180000|2021-09-30 21:09:40|87655.4|87551.4|87655.4|87551.4|87655.4|87551.4|87655.4|87551.4|1
1633036190000|2021-09-30 21:09:50|87651|87547|87647.2|87543.2|87653.3|87549.3|87647.2|87543.2|4
1633036200000|2021-09-30 21:10:00|87642.7|87538.7|87645.7|87541.7|87667.6|87563.6|87642.4|87538.4|6
1633036210000|2021-09-30 21:10:10|87645.2|87541.2|87647.1|87543.1|87647.1|87543.1|87645.2|87541.2|4
1633036220000|2021-09-30 21:10:20|87647|87543|87647.1|87543.1|87647.1|87543.1|87647|87543|2
1633036230000|2021-09-30 21:10:30|87638.4|87534.4|87679|87575|87679|87575|87638.4|87534.4|8
1633036240000|2021-09-30 21:10:40|87674.5|87570.5|87660.1|87556.1|87679.7|87575.7|87659.3|87555.3|9
1633036250000|2021-09-30 21:10:50|87656.9|87552.9|87660.6|87556.6|87660.6|87556.6|87638|87534|8
1633036260000|2021-09-30 21:11:00|87650.9|87546.9|87655.8|87551.8|87659.3|87555.3|87650.9|87546.9|5
1633036270000|2021-09-30 21:11:10|87649.4|87545.4|87650.3|87546.3|87650.3|87546.3|87648.3|87544.3|4
1633036280000|2021-09-30 21:11:20|87639.7|87535.7|87655.2|87551.2|87669.6|87565.6|87639.7|87535.7|10
1633036290000|2021-09-30 21:11:30|87651.5|87547.5|87676.7|87572.7|87692.2|87588.2|87636|87532|15
1633036300000|2021-09-30 21:11:40|87666.6|87562.6|87653.9|87549.9|87666.6|87562.6|87653.9|87549.9|4
1633036310000|2021-09-30 21:11:50|87642.3|87538.3|87646.3|87542.3|87684.1|87580.1|87641.4|87537.4|8
1633036320000|2021-09-30 21:12:00|87636.9|87532.9|87643.7|87539.7|87653|87549|87635.4|87531.4|55
1633036330000|2021-09-30 21:12:10|87642.6|87538.6|87644|87540|87657.6|87553.6|87635.7|87531.7|42
1633036340000|2021-09-30 21:12:20|87646.7|87542.7|87648.5|87544.5|87648.5|87544.5|87637.4|87533.4|37
1633036350000|2021-09-30 21:12:30|87652.1|87548.1|87641.3|87537.3|87652.1|87548.1|87641.3|87537.3|5
1633036360000|2021-09-30 21:12:40|87655.9|87551.9|87643.5|87539.5|87657|87553|87643.5|87539.5|4
1633036370000|2021-09-30 21:12:50|87647.4|87543.4|87650.5|87546.5|87661.4|87557.4|87647.4|87543.4|6
1633036380000|2021-09-30 21:13:00|87673.9|87569.9|87663.6|87559.6|87673.9|87569.9|87656.9|87552.9|7
1633036390000|2021-09-30 21:13:10|87663.2|87559.2|87649|87545|87663.2|87559.2|87644.5|87540.5|5
1633036400000|2021-09-30 21:13:20|87635|87531|87633.4|87529.4|87636.3|87532.3|87632.8|87528.8|7
1633036410000|2021-09-30 21:13:30|87634.4|87530.4|87639|87535|87643.7|87539.7|87633.8|87529.8|7
1633036420000|2021-09-30 21:13:40|87639.4|87535.4|87630|87526|87639.4|87535.4|87630|87526|4
1633036430000|2021-09-30 21:13:50|87636.3|87532.3|87657.1|87553.1|87669.3|87565.3|87636.3|87532.3|8
1633036440000|2021-09-30 21:14:00|87644.7|87540.7|87646.3|87542.3|87657.1|87553.1|87638.3|87534.3|12
1633036450000|2021-09-30 21:14:10|87647|87543|87639.8|87535.8|87647|87543|87639.8|87535.8|4
1633036460000|2021-09-30 21:14:20|87641.4|87537.4|87640.7|87536.7|87641.4|87537.4|87639.8|87535.8|4
1633036470000|2021-09-30 21:14:30|87647.6|87543.6|87646|87542|87669.3|87565.3|87646|87542|4
1633036480000|2021-09-30 21:14:40|87639.3|87535.3|87670.7|87566.7|87670.7|87566.7|87631.1|87527.1|4
1633036490000|2021-09-30 21:14:50|87653|87549|87644.2|87540.2|87653|87549|87643.5|87539.5|4
1633036500000|2021-09-30 21:15:00|87645.9|87541.9|87633.3|87529.3|87649.6|87545.6|87633.3|87529.3|6
1633036510000|2021-09-30 21:15:10|87652.5|87548.5|87642.4|87538.4|87655.3|87551.3|87642.4|87538.4|5
1633036520000|2021-09-30 21:15:20|87644.2|87540.2|87643.9|87539.9|87644.2|87540.2|87643.9|87539.9|2
1633036530000|2021-09-30 21:15:30|87663.1|87559.1|87655.3|87551.3|87663.1|87559.1|87655.3|87551.3|3
1633036540000|2021-09-30 21:15:40|87637.3|87533.3|87632.4|87528.4|87637.3|87533.3|87632.4|87528.4|4
1633036550000|2021-09-30 21:15:50|87625.6|87521.6|87637.4|87533.4|87641.8|87537.8|87625.6|87521.6|4
1633036560000|2021-09-30 21:16:00|87630|87526|87631.5|87527.5|87634.2|87530.2|87628|87524|6
1633036570000|2021-09-30 21:16:10|87631.1|87527.1|87629.3|87525.3|87631.1|87527.1|87628.7|87524.7|4
1633036580000|2021-09-30 21:16:20|87641.1|87537.1|87635.5|87531.5|87641.1|87537.1|87635.5|87531.5|5
1633036590000|2021-09-30 21:16:30|87636.2|87532.2|87635|87531|87636.2|87532.2|87634.3|87530.3|6
1633036600000|2021-09-30 21:16:40|87635.8|87531.8|87634.5|87530.5|87641.8|87537.8|87634.5|87530.5|4
1633036610000|2021-09-30 21:16:50|87647.2|87543.2|87639.5|87535.5|87647.2|87543.2|87639.5|87535.5|2
1633036620000|2021-09-30 21:17:00|87633.4|87529.4|87631|87527|87633.4|87529.4|87631|87527|4
1633036630000|2021-09-30 21:17:10|87633.5|87529.5|87637.9|87533.9|87640.5|87536.5|87630.8|87526.8|4
1633036640000|2021-09-30 21:17:20|87639.6|87535.6|87634.5|87530.5|87639.6|87535.6|87634.5|87530.5|2
1633036650000|2021-09-30 21:17:30|87622.7|87518.7|87635.4|87531.4|87652.1|87548.1|87622.5|87518.5|5
1633036660000|2021-09-30 21:17:40|87631.9|87527.9|87630.6|87526.6|87631.9|87527.9|87626.3|87522.3|3
1633036670000|2021-09-30 21:17:50|87640.4|87536.4|87632.6|87528.6|87640.4|87536.4|87632.6|87528.6|3
1633036680000|2021-09-30 21:18:00|87632.5|87528.5|87634.1|87530.1|87648.5|87544.5|87632.5|87528.5|6
1633036690000|2021-09-30 21:18:10|87629.2|87525.2|87626.9|87522.9|87629.2|87525.2|87626.9|87522.9|2
1633036700000|2021-09-30 21:18:20|87623.3|87519.3|87634.1|87530.1|87644.9|87540.9|87623.3|87519.3|4
1633036710000|2021-09-30 21:18:30|87626.8|87522.8|87628.3|87524.3|87629.9|87525.9|87623.3|87519.3|5
1633036720000|2021-09-30 21:18:40|87628.6|87524.6|87634.8|87530.8|87648|87544|87628.6|87524.6|4
1633036730000|2021-09-30 21:18:50|87639.8|87535.8|87628.3|87524.3|87639.8|87535.8|87628.3|87524.3|3
1633036740000|2021-09-30 21:19:00|87624.1|87520.1|87633.7|87529.7|87641.2|87537.2|87624|87520|5
1633036750000|2021-09-30 21:19:10|87631.1|87527.1|87633.5|87529.5|87635.5|87531.5|87631.1|87527.1|4
1633036760000|2021-09-30 21:19:20|87626.7|87522.7|87629|87525|87630.1|87526.1|87626.7|87522.7|5
1633036770000|2021-09-30 21:19:30|87628.3|87524.3|87626.6|87522.6|87643.3|87539.3|87626.6|87522.6|5
1633036780000|2021-09-30 21:19:40|87628.1|87524.1|87627.5|87523.5|87628.7|87524.7|87626.5|87522.5|6
1633036790000|2021-09-30 21:19:50|87627.9|87523.9|87625.9|87521.9|87627.9|87523.9|87625.9|87521.9|3
1633036800000|2021-09-30 21:20:00|87627.5|87523.5|87641.3|87537.3|87670.5|87566.5|87627.5|87523.5|14
1633036810000|2021-09-30 21:20:10|87640.8|87536.8|87643|87539|87643.5|87539.5|87640.8|87536.8|3
1633036820000|2021-09-30 21:20:20|87626.3|87522.3|87635.5|87531.5|87642.1|87538.1|87626.3|87522.3|4
1633036830000|2021-09-30 21:20:30|87633.2|87529.2|87623.6|87519.6|87633.7|87529.7|87623.6|87519.6|3
1633036840000|2021-09-30 21:20:40|87642.6|87538.6|87632.5|87528.5|87642.6|87538.6|87632.5|87528.5|5
1633036850000|2021-09-30 21:20:50|87628.1|87524.1|87629.4|87525.4|87629.4|87525.4|87626.3|87522.3|4
1633036860000|2021-09-30 21:21:00|87627.5|87523.5|87631.8|87527.8|87648|87544|87627.5|87523.5|6
1633036870000|2021-09-30 21:21:10|87634.3|87530.3|87627.3|87523.3|87634.3|87530.3|87627.1|87523.1|9
1633036880000|2021-09-30 21:21:20|87626.6|87522.6|87635.5|87531.5|87640.6|87536.6|87626.2|87522.2|4
1633036890000|2021-09-30 21:21:30|87634.8|87530.8|87634.7|87530.7|87634.8|87530.8|87633.2|87529.2|3
1633036900000|2021-09-30 21:21:40|87665.7|87561.7|87639|87535|87665.7|87561.7|87639|87535|5
1633036910000|2021-09-30 21:21:50|87639.5|87535.5|87635.7|87531.7|87641.7|87537.7|87635.6|87531.6|4
1633036920000|2021-09-30 21:22:00|87633.3|87529.3|87633.3|87529.3|87633.3|87529.3|87633.3|87529.3|1
1633036930000|2021-09-30 21:22:10|87668.1|87564.1|87634.2|87530.2|87668.1|87564.1|87634.2|87530.2|8
1633036940000|2021-09-30 21:22:20|87638.9|87534.9|87644.7|87540.7|87644.7|87540.7|87630.5|87526.5|9
1633036950000|2021-09-30 21:22:30|87640.1|87536.1|87640|87536|87652.2|87548.2|87637.4|87533.4|8
1633036960000|2021-09-30 21:22:40|87645.7|87541.7|87643.9|87539.9|87645.7|87541.7|87642.3|87538.3|4
1633036970000|2021-09-30 21:22:50|87640.9|87536.9|87634.7|87530.7|87640.9|87536.9|87634.7|87530.7|3
1633036980000|2021-09-30 21:23:00|87632.1|87528.1|87619.5|87515.5|87632.1|87528.1|87619.5|87515.5|3
1633036990000|2021-09-30 21:23:10|87624.6|87520.6|87640.7|87536.7|87640.7|87536.7|87619.4|87515.4|7
1633037000000|2021-09-30 21:23:20|87643.8|87539.8|87637.4|87533.4|87643.8|87539.8|87635.8|87531.8|4
1633037010000|2021-09-30 21:23:30|87634.7|87530.7|87635.4|87531.4|87643.3|87539.3|87634.7|87530.7|4
1633037020000|2021-09-30 21:23:40|87635|87531|87630.8|87526.8|87635|87531|87630.8|87526.8|3
1633037030000|2021-09-30 21:23:50|87624.4|87520.4|87625.1|87521.1|87625.1|87521.1|87624.4|87520.4|2
1633037040000|2021-09-30 21:24:00|87621.5|87517.5|87648.9|87544.9|87664.1|87560.1|87620.1|87516.1|7
1633037050000|2021-09-30 21:24:10|87618.2|87514.2|87633.1|87529.1|87633.1|87529.1|87618.2|87514.2|4
1633037060000|2021-09-30 21:24:20|87625.5|87521.5|87635.9|87531.9|87639.6|87535.6|87625.5|87521.5|4
1633037070000|2021-09-30 21:24:30|87636.6|87532.6|87636.5|87532.5|87636.6|87532.6|87633.6|87529.6|5
1633037080000|2021-09-30 21:24:40|87634.6|87530.6|87628|87524|87634.6|87530.6|87622.7|87518.7|5
1633037090000|2021-09-30 21:24:50|87642.8|87538.8|87639.4|87535.4|87649.7|87545.7|87636.3|87532.3|16
1633037100000|2021-09-30 21:25:00|87639.5|87535.5|87644.1|87540.1|87645|87541|87634.6|87530.6|9
1633037110000|2021-09-30 21:25:10|87636|87532|87649.5|87545.5|87654.3|87550.3|87631.8|87527.8|18
1633037120000|2021-09-30 21:25:20|87641.7|87537.7|87640.8|87536.8|87641.7|87537.7|87636.8|87532.8|3
1633037130000|2021-09-30 21:25:30|87643.2|87539.2|87642.1|87538.1|87643.2|87539.2|87642.1|87538.1|2
1633037140000|2021-09-30 21:25:40|87660.8|87556.8|87645.9|87541.9|87660.8|87556.8|87645.9|87541.9|7
1633037150000|2021-09-30 21:25:50|87646.1|87542.1|87639.6|87535.6|87648.7|87544.7|87639.6|87535.6|14
1633037160000|2021-09-30 21:26:00|87639.1|87535.1|87638.9|87534.9|87648.8|87544.8|87634.7|87530.7|13
1633037170000|2021-09-30 21:26:10|87635.4|87531.4|87642.6|87538.6|87652.1|87548.1|87635.1|87531.1|13
1633037180000|2021-09-30 21:26:20|87641.7|87537.7|87645.1|87541.1|87658.1|87554.1|87641.7|87537.7|4
1633037190000|2021-09-30 21:26:30|87641.8|87537.8|87639.5|87535.5|87650.7|87546.7|87633|87529|13
1633037200000|2021-09-30 21:26:40|87635.9|87531.9|87637.2|87533.2|87645.2|87541.2|87632.8|87528.8|8
1633037210000|2021-09-30 21:26:50|87642.3|87538.3|87639.6|87535.6|87646|87542|87634.7|87530.7|17
1633037220000|2021-09-30 21:27:00|87631.9|87527.9|87640.8|87536.8|87646.9|87542.9|87631.9|87527.9|12
1633037230000|2021-09-30 21:27:10|87639.9|87535.9|87635.9|87531.9|87644.2|87540.2|87635.8|87531.8|6
1633037240000|2021-09-30 21:27:20|87646.4|87542.4|87618.7|87514.7|87648.1|87544.1|87615.5|87511.5|17
1633037250000|2021-09-30 21:27:30|87617|87513|87613.9|87509.9|87638.2|87534.2|87613.9|87509.9|10
1633037260000|2021-09-30 21:27:40|87617.5|87513.5|87625.1|87521.1|87629.2|87525.2|87616.4|87512.4|14
1633037270000|2021-09-30 21:27:50|87626.4|87522.4|87639.5|87535.5|87641.2|87537.2|87619.7|87515.7|13
1633037280000|2021-09-30 21:28:00|87641.7|87537.7|87656.7|87552.7|87656.7|87552.7|87628|87524|7
1633037290000|2021-09-30 21:28:10|87642.9|87538.9|87661|87557|87661|87557|87632.1|87528.1|3
1633037300000|2021-09-30 21:28:20|87640.6|87536.6|87640.4|87536.4|87643.7|87539.7|87616.2|87512.2|19
1633037310000|2021-09-30 21:28:30|87631.8|87527.8|87630.1|87526.1|87642|87538|87628.2|87524.2|24
1633037320000|2021-09-30 21:28:40|87631.3|87527.3|87631.4|87527.4|87640.5|87536.5|87626.1|87522.1|13
1633037330000|2021-09-30 21:28:50|87623.7|87519.7|87621.6|87517.6|87624.5|87520.5|87621.6|87517.6|3
1633037340000|2021-09-30 21:29:00|87623.6|87519.6|87625.7|87521.7|87625.7|87521.7|87623.6|87519.6|2
1633037350000|2021-09-30 21:29:10|87627.7|87523.7|87622.1|87518.1|87627.7|87523.7|87622.1|87518.1|4
1633037360000|2021-09-30 21:29:20|87632.3|87528.3|87626|87522|87651|87547|87623.5|87519.5|6
1633037370000|2021-09-30 21:29:30|87632|87528|87630.7|87526.7|87635.8|87531.8|87619.2|87515.2|5
1633037380000|2021-09-30 21:29:40|87622|87518|87620.6|87516.6|87622|87518|87613.6|87509.6|7
1633037390000|2021-09-30 21:29:50|87620.8|87516.8|87628|87524|87630.4|87526.4|87620.8|87516.8|5
1633037400000|2021-09-30 21:30:00|87629.2|87525.2|87630.9|87526.9|87646.9|87542.9|87629.2|87525.2|12
1633037410000|2021-09-30 21:30:10|87635.4|87531.4|87629.9|87525.9|87644.3|87540.3|87629.9|87525.9|8
1633037420000|2021-09-30 21:30:20|87628.1|87524.1|87647.8|87543.8|87647.8|87543.8|87614.9|87510.9|9
1633037430000|2021-09-30 21:30:30|87630.8|87526.8|87626.7|87522.7|87653.7|87549.7|87626.6|87522.6|10
1633037440000|2021-09-30 21:30:40|87625.7|87521.7|87629.1|87525.1|87629.1|87525.1|87618.2|87514.2|7
1633037450000|2021-09-30 21:30:50|87635.4|87531.4|87634.3|87530.3|87644.4|87540.4|87629.5|87525.5|12
1633037460000|2021-09-30 21:31:00|87634.4|87530.4|87629.3|87525.3|87641.8|87537.8|87628.6|87524.6|12
1633037470000|2021-09-30 21:31:10|87627.7|87523.7|87618.8|87514.8|87629.9|87525.9|87615.4|87511.4|13
1633037480000|2021-09-30 21:31:20|87617|87513|87618.2|87514.2|87619.3|87515.3|87616.9|87512.9|7
1633037490000|2021-09-30 21:31:30|87613.9|87509.9|87614.3|87510.3|87615.5|87511.5|87609.7|87505.7|8
1633037500000|2021-09-30 21:31:40|87614.2|87510.2|87621.3|87517.3|87625.5|87521.5|87614.2|87510.2|12
1633037510000|2021-09-30 21:31:50|87621.4|87517.4|87622.6|87518.6|87626.5|87522.5|87621.4|87517.4|14
1633037520000|2021-09-30 21:32:00|87622.8|87518.8|87624.6|87520.6|87626.9|87522.9|87622.8|87518.8|12
1633037530000|2021-09-30 21:32:10|87625.3|87521.3|87613.2|87509.2|87625.9|87521.9|87607|87503|22
1633037540000|2021-09-30 21:32:20|87615.9|87511.9|87617.8|87513.8|87625.2|87521.2|87613|87509|16
1633037550000|2021-09-30 21:32:30|87618.5|87514.5|87633|87529|87638.3|87534.3|87618.3|87514.3|15
1633037560000|2021-09-30 21:32:40|87640.6|87536.6|87621.4|87517.4|87640.6|87536.6|87616.9|87512.9|18
1633037570000|2021-09-30 21:32:50|87622.2|87518.2|87617.8|87513.8|87623.5|87519.5|87616.5|87512.5|10
1633037580000|2021-09-30 21:33:00|87611.3|87507.3|87628.9|87524.9|87638.9|87534.9|87611.3|87507.3|5
1633037590000|2021-09-30 21:33:10|87632.2|87528.2|87616.6|87512.6|87632.2|87528.2|87608.7|87504.7|12
1633037600000|2021-09-30 21:33:20|87618|87514|87615.7|87511.7|87624.4|87520.4|87613.4|87509.4|16
1633037610000|2021-09-30 21:33:30|87618.8|87514.8|87622.8|87518.8|87622.8|87518.8|87614.6|87510.6|10
1633037620000|2021-09-30 21:33:40|87614.4|87510.4|87622.5|87518.5|87622.5|87518.5|87613.3|87509.3|12
1633037630000|2021-09-30 21:33:50|87623.2|87519.2|87614.6|87510.6|87624.4|87520.4|87614.4|87510.4|11
1633037640000|2021-09-30 21:34:00|87618.7|87514.7|87617.2|87513.2|87619.5|87515.5|87613.3|87509.3|11
1633037650000|2021-09-30 21:34:10|87615.4|87511.4|87622.4|87518.4|87631.4|87527.4|87614.7|87510.7|15
1633037660000|2021-09-30 21:34:20|87626.6|87522.6|87614.9|87510.9|87626.6|87522.6|87606.3|87502.3|16
1633037670000|2021-09-30 21:34:30|87616|87512|87615.7|87511.7|87619|87515|87613|87509|15
1633037680000|2021-09-30 21:34:40|87615.3|87511.3|87623.5|87519.5|87629.6|87525.6|87615.3|87511.3|6
1633037690000|2021-09-30 21:34:50|87621.5|87517.5|87621.3|87517.3|87623.8|87519.8|87618.8|87514.8|6
1633037700000|2021-09-30 21:35:00|87623.6|87519.6|87624.5|87520.5|87625.8|87521.8|87617.6|87513.6|8
1633037710000|2021-09-30 21:35:10|87625.2|87521.2|87612.1|87508.1|87625.7|87521.7|87612.1|87508.1|8
1633037720000|2021-09-30 21:35:20|87617.1|87513.1|87617.1|87513.1|87617.2|87513.2|87610.8|87506.8|17
1633037730000|2021-09-30 21:35:30|87614.8|87510.8|87624.6|87520.6|87625.6|87521.6|87613|87509|16
1633037740000|2021-09-30 21:35:40|87625.6|87521.6|87617.4|87513.4|87626.2|87522.2|87617.4|87513.4|15
1633037750000|2021-09-30 21:35:50|87620.1|87516.1|87616.4|87512.4|87622.3|87518.3|87615.2|87511.2|9
1633037760000|2021-09-30 21:36:00|87616.8|87512.8|87621.2|87517.2|87624.9|87520.9|87614.6|87510.6|10
1633037770000|2021-09-30 21:36:10|87615.8|87511.8|87616.2|87512.2|87621.4|87517.4|87611.9|87507.9|7
1633037780000|2021-09-30 21:36:20|87615.3|87511.3|87615.3|87511.3|87615.3|87511.3|87615.3|87511.3|1
1633037790000|2021-09-30 21:36:30|87611.2|87507.2|87624.9|87520.9|87627.2|87523.2|87611.2|87507.2|11
1633037800000|2021-09-30 21:36:40|87620.4|87516.4|87620.4|87516.4|87620.4|87516.4|87620.3|87516.3|3
1633037810000|2021-09-30 21:36:50|87623|87519|87617.6|87513.6|87633.4|87529.4|87616.1|87512.1|16
1633037820000|2021-09-30 21:37:00|87619.8|87515.8|87610.8|87506.8|87624.3|87520.3|87603.5|87499.5|9
1633037830000|2021-09-30 21:37:10|87614.3|87510.3|87616.4|87512.4|87622.4|87518.4|87605.6|87501.6|10
1633037840000|2021-09-30 21:37:20|87619.5|87515.5|87622|87518|87622.1|87518.1|87618.5|87514.5|7
1633037850000|2021-09-30 21:37:30|87624.3|87520.3|87618|87514|87624.9|87520.9|87615.9|87511.9|5
1633037860000|2021-09-30 21:37:40|87618.8|87514.8|87618.2|87514.2|87626.8|87522.8|87612.7|87508.7|13
1633037870000|2021-09-30 21:37:50|87621.9|87517.9|87608.3|87504.3|87621.9|87517.9|87608.3|87504.3|11
1633037880000|2021-09-30 21:38:00|87613.6|87509.6|87620.2|87516.2|87631.1|87527.1|87612.1|87508.1|7
1633037890000|2021-09-30 21:38:10|87621.6|87517.6|87624|87520|87624.3|87520.3|87621.6|87517.6|5
1633037900000|2021-09-30 21:38:20|87624.9|87520.9|87615.8|87511.8|87625.2|87521.2|87615.8|87511.8|5
1633037910000|2021-09-30 21:38:30|87610.3|87506.3|87625|87521|87632.3|87528.3|87610.3|87506.3|5
1633037920000|2021-09-30 21:38:40|87617.5|87513.5|87613.4|87509.4|87617.5|87513.5|87613.4|87509.4|3
1633037930000|2021-09-30 21:38:50|87617.9|87513.9|87606.9|87502.9|87617.9|87513.9|87606.9|87502.9|6
1633037940000|2021-09-30 21:39:00|87608.5|87504.5|87621.8|87517.8|87628.6|87524.6|87608|87504|11
1633037950000|2021-09-30 21:39:10|87620.7|87516.7|87615.4|87511.4|87620.7|87516.7|87615.4|87511.4|2
1633037960000|2021-09-30 21:39:20|87618.5|87514.5|87627.3|87523.3|87627.3|87523.3|87617.8|87513.8|3
1633037970000|2021-09-30 21:39:30|87624.1|87520.1|87625.1|87521.1|87625.8|87521.8|87621|87517|4
1633037980000|2021-09-30 21:39:40|87624.8|87520.8|87628.1|87524.1|87632.4|87528.4|87618.4|87514.4|6
1633037990000|2021-09-30 21:39:50|87617.5|87513.5|87625|87521|87625|87521|87617.5|87513.5|2
1633038000000|2021-09-30 21:40:00|87628.1|87524.1|87617.7|87513.7|87628.1|87524.1|87617.5|87513.5|6
1633038010000|2021-09-30 21:40:10|87618.9|87514.9|87627.1|87523.1|87639|87535|87618.9|87514.9|3
1633038020000|2021-09-30 21:40:20|87626.5|87522.5|87616.3|87512.3|87627.6|87523.6|87616.2|87512.2|5
1633038030000|2021-09-30 21:40:30|87618.8|87514.8|87621.4|87517.4|87621.4|87517.4|87616.3|87512.3|3
1633038040000|2021-09-30 21:40:40|87618.3|87514.3|87629.3|87525.3|87635|87531|87616.7|87512.7|7
1633038050000|2021-09-30 21:40:50|87632.1|87528.1|87625.5|87521.5|87632.1|87528.1|87624.4|87520.4|7
1633038060000|2021-09-30 21:41:00|87621.9|87517.9|87621.3|87517.3|87637.1|87533.1|87621.3|87517.3|7
1633038070000|2021-09-30 21:41:10|87620.9|87516.9|87623.7|87519.7|87630.1|87526.1|87620.9|87516.9|12
1633038080000|2021-09-30 21:41:20|87623.9|87519.9|87617.2|87513.2|87628.5|87524.5|87616|87512|13
1633038090000|2021-09-30 21:41:30|87617.6|87513.6|87610.8|87506.8|87617.6|87513.6|87609.2|87505.2|15
1633038100000|2021-09-30 21:41:40|87611.6|87507.6|87630.3|87526.3|87632.9|87528.9|87611.2|87507.2|19
1633038110000|2021-09-30 21:41:50|87629.9|87525.9|87622.6|87518.6|87629.9|87525.9|87622.6|87518.6|19
1633038120000|2021-09-30 21:42:00|87622.5|87518.5|87629.5|87525.5|87631.4|87527.4|87622.1|87518.1|10
1633038130000|2021-09-30 21:42:10|87629.4|87525.4|87622.5|87518.5|87629.4|87525.4|87622.5|87518.5|10
1633038140000|2021-09-30 21:42:20|87618.9|87514.9|87624.6|87520.6|87628.3|87524.3|87614|87510|21
1633038150000|2021-09-30 21:42:30|87626.1|87522.1|87621.8|87517.8|87626.1|87522.1|87621.5|87517.5|32
1633038160000|2021-09-30 21:42:40|87621.5|87517.5|87620.7|87516.7|87622.1|87518.1|87619.4|87515.4|9
1633038170000|2021-09-30 21:42:50|87621.8|87517.8|87625.5|87521.5|87629.8|87525.8|87620|87516|16
1633038180000|2021-09-30 21:43:00|87625.6|87521.6|87620.5|87516.5|87625.7|87521.7|87618|87514|9
1633038190000|2021-09-30 21:43:10|87619.5|87515.5|87631.7|87527.7|87635.9|87531.9|87619.5|87515.5|6
1633038200000|2021-09-30 21:43:20|87626.9|87522.9|87623.7|87519.7|87627.7|87523.7|87623.7|87519.7|4
1633038210000|2021-09-30 21:43:30|87609.9|87505.9|87618.4|87514.4|87623.7|87519.7|87609.9|87505.9|12
1633038220000|2021-09-30 21:43:40|87618.3|87514.3|87617|87513|87619.3|87515.3|87616.8|87512.8|9
1633038230000|2021-09-30 21:43:50|87618.5|87514.5|87629.4|87525.4|87630.6|87526.6|87616.1|87512.1|18
1633038240000|2021-09-30 21:44:00|87629.6|87525.6|87626.3|87522.3|87631|87527|87625.2|87521.2|22
1633038250000|2021-09-30 21:44:10|87626.5|87522.5|87625.9|87521.9|87628.3|87524.3|87624.6|87520.6|16
1633038260000|2021-09-30 21:44:20|87626.3|87522.3|87630.2|87526.2|87642.6|87538.6|87626.1|87522.1|13
1633038270000|2021-09-30 21:44:30|87633.2|87529.2|87627.4|87523.4|87633.2|87529.2|87627.4|87523.4|7
1633038280000|2021-09-30 21:44:40|87626.6|87522.6|87623.6|87519.6|87636.3|87532.3|87623.6|87519.6|15
1633038290000|2021-09-30 21:44:50|87623.3|87519.3|87605.6|87501.6|87623.5|87519.5|87603|87499|5
1633038300000|2021-09-30 21:45:00|87628.4|87524.4|87616.7|87512.7|87628.4|87524.4|87612.8|87508.8|13
1633038310000|2021-09-30 21:45:10|87616.3|87512.3|87617.4|87513.4|87617.4|87513.4|87611.9|87507.9|8
1633038320000|2021-09-30 21:45:20|87617.2|87513.2|87620.1|87516.1|87627.9|87523.9|87617.2|87513.2|10
1633038330000|2021-09-30 21:45:30|87620.6|87516.6|87614.1|87510.1|87620.6|87516.6|87605.6|87501.6|8
1633038340000|2021-09-30 21:45:40|87613.9|87509.9|87620|87516|87622|87518|87606.9|87502.9|15
1633038350000|2021-09-30 21:45:50|87621.3|87517.3|87620.4|87516.4|87626.2|87522.2|87620.4|87516.4|7
1633038360000|2021-09-30 21:46:00|87621.7|87517.7|87622.4|87518.4|87623.7|87519.7|87620.6|87516.6|10
1633038370000|2021-09-30 21:46:10|87622.5|87518.5|87609.7|87505.7|87622.5|87518.5|87606.4|87502.4|6
1633038380000|2021-09-30 21:46:20|87612.2|87508.2|87611.4|87507.4|87613.5|87509.5|87601.5|87497.5|6
1633038390000|2021-09-30 21:46:30|87609.6|87505.6|87623|87519|87634.1|87530.1|87609.6|87505.6|7
1633038400000|2021-09-30 21:46:40|87621.9|87517.9|87611.3|87507.3|87622|87518|87611.3|87507.3|3
1633038410000|2021-09-30 21:46:50|87613.8|87509.8|87635|87531|87635|87531|87613.8|87509.8|5
1633038420000|2021-09-30 21:47:00|87626.4|87522.4|87627.8|87523.8|87627.8|87523.8|87624|87520|5
1633038430000|2021-09-30 21:47:10|87626.5|87522.5|87621.4|87517.4|87626.5|87522.5|87620.1|87516.1|6
1633038440000|2021-09-30 21:47:20|87620.3|87516.3|87623.3|87519.3|87623.3|87519.3|87620.3|87516.3|7
1633038450000|2021-09-30 21:47:30|87638.8|87534.8|87628.5|87524.5|87638.8|87534.8|87628.5|87524.5|7
1633038460000|2021-09-30 21:47:40|87619.8|87515.8|87620|87516|87620.2|87516.2|87618.6|87514.6|7
1633038470000|2021-09-30 21:47:50|87619.9|87515.9|87616.8|87512.8|87620.3|87516.3|87612.9|87508.9|8
1633038480000|2021-09-30 21:48:00|87617|87513|87625.8|87521.8|87638.3|87534.3|87616.2|87512.2|10
1633038490000|2021-09-30 21:48:10|87627.9|87523.9|87617.2|87513.2|87627.9|87523.9|87615.8|87511.8|6
1633038500000|2021-09-30 21:48:20|87619.6|87515.6|87625.2|87521.2|87627.8|87523.8|87615.1|87511.1|8
1633038510000|2021-09-30 21:48:30|87623.8|87519.8|87624|87520|87624.1|87520.1|87619.6|87515.6|8
1633038520000|2021-09-30 21:48:40|87618.1|87514.1|87615.2|87511.2|87641.5|87537.5|87613.9|87509.9|13
1633038530000|2021-09-30 21:48:50|87617.3|87513.3|87615.9|87511.9|87618.8|87514.8|87615.9|87511.9|9
1633038540000|2021-09-30 21:49:00|87615.7|87511.7|87623|87519|87623.1|87519.1|87614.9|87510.9|11
1633038550000|2021-09-30 21:49:10|87622|87518|87621.3|87517.3|87622|87518|87621.3|87517.3|4
1633038560000|2021-09-30 21:49:20|87622.9|87518.9|87629|87525|87629|87525|87620.7|87516.7|6
1633038570000|2021-09-30 21:49:30|87631.9|87527.9|87618.9|87514.9|87631.9|87527.9|87618.9|87514.9|4
1633038580000|2021-09-30 21:49:40|87613.9|87509.9|87613.9|87509.9|87613.9|87509.9|87613.9|87509.9|1
1633038590000|2021-09-30 21:49:50|87614.1|87510.1|87621.5|87517.5|87629|87525|87614.1|87510.1|14
1633038600000|2021-09-30 21:50:00|87622.6|87518.6|87627.1|87523.1|87627.1|87523.1|87621.1|87517.1|10
1633038610000|2021-09-30 21:50:10|87623.2|87519.2|87627.8|87523.8|87628.8|87524.8|87621.8|87517.8|8
1633038620000|2021-09-30 21:50:20|87624.5|87520.5|87625.1|87521.1|87625.1|87521.1|87624.1|87520.1|4
1633038630000|2021-09-30 21:50:30|87627.3|87523.3|87623.5|87519.5|87635.6|87531.6|87617.9|87513.9|8
1633038640000|2021-09-30 21:50:40|87618.5|87514.5|87612.7|87508.7|87619.1|87515.1|87612.7|87508.7|5
1633038650000|2021-09-30 21:50:50|87613.5|87509.5|87614.7|87510.7|87614.7|87510.7|87613.5|87509.5|2
1633038660000|2021-09-30 21:51:00|87616.7|87512.7|87618.7|87514.7|87620|87516|87607|87503|8
1633038670000|2021-09-30 21:51:10|87618.9|87514.9|87618.1|87514.1|87618.9|87514.9|87618.1|87514.1|4
1633038680000|2021-09-30 21:51:20|87616.8|87512.8|87619.9|87515.9|87631.6|87527.6|87616.8|87512.8|13
1633038690000|2021-09-30 21:51:30|87620.1|87516.1|87619.4|87515.4|87621.3|87517.3|87616.6|87512.6|15
1633038700000|2021-09-30 21:51:40|87619.2|87515.2|87620.4|87516.4|87620.6|87516.6|87619.2|87515.2|3
1633038710000|2021-09-30 21:51:50|87620.6|87516.6|87621.4|87517.4|87622.7|87518.7|87620.6|87516.6|4
1633038720000|2021-09-30 21:52:00|87622.5|87518.5|87621.7|87517.7|87622.5|87518.5|87621.5|87517.5|8
1633038730000|2021-09-30 21:52:10|87621.9|87517.9|87618.5|87514.5|87621.9|87517.9|87618.5|87514.5|3
1633038740000|2021-09-30 21:52:20|87618.9|87514.9|87619.3|87515.3|87625.2|87521.2|87617.8|87513.8|8
1633038750000|2021-09-30 21:52:30|87619.4|87515.4|87622.4|87518.4|87622.5|87518.5|87616.7|87512.7|16
1633038760000|2021-09-30 21:52:40|87622.5|87518.5|87610.6|87506.6|87622.5|87518.5|87601.8|87497.8|8
1633038770000|2021-09-30 21:52:50|87611|87507|87621.4|87517.4|87622.8|87518.8|87611|87507|5
1633038780000|2021-09-30 21:53:00|87621.1|87517.1|87620|87516|87621.4|87517.4|87619.7|87515.7|7
1633038790000|2021-09-30 21:53:10|87625.1|87521.1|87624.3|87520.3|87625.1|87521.1|87624|87520|6
1633038800000|2021-09-30 21:53:20|87621.9|87517.9|87625.1|87521.1|87625.1|87521.1|87619.2|87515.2|7
1633038810000|2021-09-30 21:53:30|87623.4|87519.4|87635.5|87531.5|87637.1|87533.1|87621.2|87517.2|8
1633038820000|2021-09-30 21:53:40|87636.1|87532.1|87627.8|87523.8|87636.1|87532.1|87627.8|87523.8|5
1633038830000|2021-09-30 21:53:50|87624.9|87520.9|87624|87520|87624.9|87520.9|87624|87520|2
1633038840000|2021-09-30 21:54:00|87625.6|87521.6|87649.9|87545.9|87649.9|87545.9|87624|87520|10
1633038850000|2021-09-30 21:54:10|87649.1|87545.1|87639.7|87535.7|87653.2|87549.2|87623.5|87519.5|8
1633038860000|2021-09-30 21:54:20|87650.8|87546.8|87637.5|87533.5|87650.8|87546.8|87637.5|87533.5|2
1633038870000|2021-09-30 21:54:30|87642.4|87538.4|87650.4|87546.4|87656.8|87552.8|87642.4|87538.4|3
1633038880000|2021-09-30 21:54:40|87642.2|87538.2|87630.3|87526.3|87642.2|87538.2|87630.3|87526.3|6
1633038890000|2021-09-30 21:54:50|87630|87526|87626.1|87522.1|87630.1|87526.1|87626.1|87522.1|6
1633038900000|2021-09-30 21:55:00|87627.5|87523.5|87644.7|87540.7|87644.7|87540.7|87619.2|87515.2|6
1633038910000|2021-09-30 21:55:10|87640.7|87536.7|87624.6|87520.6|87640.7|87536.7|87623.8|87519.8|10
1633038920000|2021-09-30 21:55:20|87620.2|87516.2|87621.4|87517.4|87621.8|87517.8|87618.8|87514.8|14
1633038930000|2021-09-30 21:55:30|87620.5|87516.5|87646.6|87542.6|87646.6|87542.6|87619.9|87515.9|6
1633038940000|2021-09-30 21:55:40|87643.8|87539.8|87638.2|87534.2|87643.8|87539.8|87637.9|87533.9|6
1633038950000|2021-09-30 21:55:50|87639.7|87535.7|87639.4|87535.4|87639.7|87535.7|87619.1|87515.1|7
1633038960000|2021-09-30 21:56:00|87608.5|87504.5|87625.9|87521.9|87625.9|87521.9|87608.5|87504.5|7
1633038970000|2021-09-30 21:56:10|87628.7|87524.7|87646.4|87542.4|87646.4|87542.4|87627.8|87523.8|5
1633038980000|2021-09-30 21:56:20|87644.9|87540.9|87640.6|87536.6|87644.9|87540.9|87640.6|87536.6|4
1633038990000|2021-09-30 21:56:30|87641.5|87537.5|87646.3|87542.3|87646.3|87542.3|87627.2|87523.2|5
1633039000000|2021-09-30 21:56:40|87643.3|87539.3|87641.5|87537.5|87643.3|87539.3|87641.5|87537.5|4
1633039010000|2021-09-30 21:56:50|87634.5|87530.5|87626.1|87522.1|87646.5|87542.5|87626.1|87522.1|8
1633039020000|2021-09-30 21:57:00|87624.9|87520.9|87629.9|87525.9|87629.9|87525.9|87624.9|87520.9|3
1633039030000|2021-09-30 21:57:10|87627.7|87523.7|87627.3|87523.3|87656.9|87552.9|87625|87521|7
1633039040000|2021-09-30 21:57:20|87628|87524|87629.4|87525.4|87634|87530|87627.1|87523.1|7
1633039050000|2021-09-30 21:57:30|87631|87527|87640|87536|87644.8|87540.8|87631|87527|3
1633039060000|2021-09-30 21:57:40|87638.3|87534.3|87627.8|87523.8|87638.3|87534.3|87625|87521|7
1633039070000|2021-09-30 21:57:50|87631.5|87527.5|87622.2|87518.2|87631.5|87527.5|87622.2|87518.2|4
1633039080000|2021-09-30 21:58:00|87621.2|87517.2|87640.9|87536.9|87656.1|87552.1|87621.2|87517.2|4
1633039090000|2021-09-30 21:58:10|87644.3|87540.3|87642.4|87538.4|87646.7|87542.7|87640.9|87536.9|4
1633039100000|2021-09-30 21:58:20|87638.7|87534.7|87625.3|87521.3|87638.7|87534.7|87625|87521|7
1633039110000|2021-09-30 21:58:30|87627.7|87523.7|87635.2|87531.2|87638.8|87534.8|87626|87522|10
1633039120000|2021-09-30 21:58:40|87636.7|87532.7|87625.1|87521.1|87636.7|87532.7|87613.9|87509.9|5
1633039130000|2021-09-30 21:58:50|87627.3|87523.3|87626.5|87522.5|87638.2|87534.2|87626.5|87522.5|5
1633039140000|2021-09-30 21:59:00|87626.2|87522.2|87631.9|87527.9|87632.4|87528.4|87626.2|87522.2|5
1633039150000|2021-09-30 21:59:10|87632.6|87528.6|87636.6|87532.6|87639|87535|87631|87527|4
1633039160000|2021-09-30 21:59:20|87634.5|87530.5|87631.6|87527.6|87634.5|87530.5|87631.6|87527.6|5
1633039170000|2021-09-30 21:59:30|87630.9|87526.9|87624.2|87520.2|87632.4|87528.4|87624.2|87520.2|7
1633039180000|2021-09-30 21:59:40|87624.3|87520.3|87598.1|87494.1|87655.6|87551.6|87598.1|87494.1|8
1633039190000|2021-09-30 21:59:50|87611.3|87507.3|87616.8|87512.8|87617.3|87513.3|87611.3|87507.3|7
1633039200000|2021-09-30 22:00:00|87616|87512|87617.7|87513.7|87624|87520|87604.8|87500.8|40
1633039210000|2021-09-30 22:00:10|87619.8|87515.8|87621.5|87517.5|87625.1|87521.1|87616|87512|38
1633039220000|2021-09-30 22:00:20|87622.6|87518.6|87651.1|87547.1|87651.3|87547.3|87622.5|87518.5|63
1633039230000|2021-09-30 22:00:30|87649.2|87545.2|87654.9|87550.9|87656.1|87552.1|87645.2|87541.2|37
1633039240000|2021-09-30 22:00:40|87651.3|87547.3|87647.8|87543.8|87657.2|87553.2|87647.1|87543.1|30
1633039250000|2021-09-30 22:00:50|87648.5|87544.5|87645.5|87541.5|87650.2|87546.2|87643.9|87539.9|17
1633039260000|2021-09-30 22:01:00|87645.2|87541.2|87645.5|87541.5|87654.5|87550.5|87642.7|87538.7|31
1633039270000|2021-09-30 22:01:10|87647.3|87543.3|87650.4|87546.4|87651.9|87547.9|87644.7|87540.7|19
1633039280000|2021-09-30 22:01:20|87650.5|87546.5|87641.4|87537.4|87650.5|87546.5|87641.4|87537.4|7
1633039290000|2021-09-30 22:01:30|87640.9|87545.1|87643.4|87539.4|87644.8|87545.1|87639.3|87535.3|44
1633039300000|2021-09-30 22:01:40|87641.2|87537.2|87645.1|87541.1|87645.9|87541.9|87638.8|87534.8|20
1633039310000|2021-09-30 22:01:50|87642.7|87538.7|87641.6|87537.6|87651.2|87547.2|87637.1|87534.5|12
1633039320000|2021-09-30 22:02:00|87641.5|87537.5|87639.3|87535.3|87647.3|87543.3|87634.1|87530.1|43
1633039330000|2021-09-30 22:02:10|87637.4|87533.4|87639|87535|87646.3|87542.3|87633.6|87529.6|15
1633039340000|2021-09-30 22:02:20|87637.1|87533.1|87647.9|87543.9|87647.9|87543.9|87635.8|87531.8|33
1633039350000|2021-09-30 22:02:30|87647.1|87543.1|87646.5|87542.5|87649.7|87545.7|87643.7|87539.7|19
1633039360000|2021-09-30 22:02:40|87646.3|87542.3|87645.3|87546.3|87654.2|87550.2|87642.6|87538.6|26
1633039370000|2021-09-30 22:02:50|87653.2|87549.2|87645.7|87541.7|87653.2|87549.2|87644.8|87540.8|20
1633039380000|2021-09-30 22:03:00|87645.8|87541.8|87644.9|87540.9|87646.5|87542.5|87639|87538.9|25
1633039390000|2021-09-30 22:03:10|87642|87539.8|87639.4|87542.4|87654.6|87550.6|87632.1|87537|21
1633039400000|2021-09-30 22:03:20|87654.2|87550.2|87646.5|87542.5|87654.2|87550.2|87634.7|87534.7|22
1633039410000|2021-09-30 22:03:30|87644.7|87540.7|87643.9|87542.8|87647|87543|87638.5|87539.3|22
1633039420000|2021-09-30 22:03:40|87641.2|87543.3|87644.1|87543.6|87649.5|87545.5|87640.6|87541.9|26
1633039430000|2021-09-30 22:03:50|87639.3|87545.8|87637.3|87537.7|87646.8|87545.8|87634|87536.7|27
1633039440000|2021-09-30 22:04:00|87640.7|87537.6|87632.9|87539|87640.7|87541.1|87632.7|87537.6|23
1633039450000|2021-09-30 22:04:10|87646.3|87542.3|87631|87545.8|87646.6|87545.8|87631|87538.1|23
1633039460000|2021-09-30 22:04:20|87634.4|87543.5|87643.5|87539.5|87645.2|87544.3|87630.3|87539.5|11
1633039470000|2021-09-30 22:04:30|87644.7|87540.7|87646|87542|87652|87548|87642.7|87538.7|22
1633039480000|2021-09-30 22:04:40|87638.6|87541.4|87632.1|87544.7|87642.2|87544.7|87632.1|87540.8|10
1633039490000|2021-09-30 22:04:50|87632.9|87544.3|87645.6|87541.6|87647.3|87545.6|87632|87541.6|24
1633039500000|2021-09-30 22:05:00|87644.8|87540.8|87633.3|87542.1|87647.6|87543.9|87633.1|87539.1|20
1633039510000|2021-09-30 22:05:10|87634.8|87540.6|87644.3|87542.7|87649.5|87545.5|87634.8|87540.5|24
1633039520000|2021-09-30 22:05:20|87643.2|87542.4|87640.4|87539.4|87645.1|87542.7|87640.4|87537.6|24
1633039530000|2021-09-30 22:05:30|87645|87541|87645|87541|87647.7|87543.9|87634.7|87537.4|27
1633039540000|2021-09-30 22:05:40|87645.5|87541.5|87635.4|87546.2|87652.9|87549.6|87635.4|87541.5|22
1633039550000|2021-09-30 22:05:50|87636.4|87547.1|87642.7|87546.5|87649.8|87548.2|87636.4|87543.6|16
1633039560000|2021-09-30 22:06:00|87642.6|87544.7|87641.8|87544|87651.4|87547.4|87640.5|87541|17
1633039570000|2021-09-30 22:06:10|87638.2|87547.9|87648.9|87544.9|87653.2|87549.2|87638.2|87542.5|28
1633039580000|2021-09-30 22:06:20|87646.9|87542.9|87645.6|87542.5|87651.5|87547.5|87644.3|87540.7|27
1633039590000|2021-09-30 22:06:30|87645|87541|87647.8|87543.8|87650.2|87546.2|87643.4|87541|18
1633039600000|2021-09-30 22:06:40|87648|87544|87643.4|87542.9|87648.6|87548.3|87639.9|87542.9|15
1633039610000|2021-09-30 22:06:50|87643.5|87543|87640.6|87544.9|87650.7|87546.7|87640|87543|16
1633039620000|2021-09-30 22:07:00|87643.5|87541.2|87650.4|87547.4|87652.5|87548.5|87635.9|87539.5|37
1633039630000|2021-09-30 22:07:10|87650.5|87546.5|87646.1|87549.1|87653.3|87549.3|87645|87545.2|12
1633039640000|2021-09-30 22:07:20|87646.7|87547.3|87649.4|87549.7|87661.2|87557.2|87645.2|87547.3|17
1633039650000|2021-09-30 22:07:30|87649.7|87550.8|87630.5|87554.4|87652|87554.4|87630.5|87548.7|14
1633039660000|2021-09-30 22:07:40|87629.7|87553.4|87641.8|87549.2|87658.2|87554.2|87629.7|87544.8|26
1633039670000|2021-09-30 22:07:50|87644.6|87548.1|87651.8|87551.2|87652.8|87551.2|87639.1|87544.6|16
1633039680000|2021-09-30 22:08:00|87652.2|87550.2|87646.2|87545.5|87652.2|87551.7|87642|87545.1|22
1633039690000|2021-09-30 22:08:10|87643.1|87546.4|87634|87546.5|87649.5|87547.8|87634|87544.3|16
1633039700000|2021-09-30 22:08:20|87635|87547.4|87633.1|87554.1|87639.8|87554.2|87633.1|87544.2|9
1633039710000|2021-09-30 22:08:30|87633.7|87554.4|87642.6|87547.2|87648.5|87554.4|87632.1|87539.3|40
1633039720000|2021-09-30 22:08:40|87643.2|87546.7|87640.2|87546.4|87652.5|87549.5|87629.5|87541.5|31
1633039730000|2021-09-30 22:08:50|87638.2|87545.1|87633.8|87543.2|87644.3|87547|87633.8|87540.1|13
1633039740000|2021-09-30 22:09:00|87634.1|87540.3|87637.1|87544.5|87640.5|87544.5|87630.2|87538.3|23
1633039750000|2021-09-30 22:09:10|87636.7|87543.9|87639.9|87544.3|87643.2|87546.6|87631.3|87540.9|15
1633039760000|2021-09-30 22:09:20|87645.4|87544.2|87636.2|87536.4|87645.4|87545.3|87636.1|87535.1|32
1633039770000|2021-09-30 22:09:30|87635|87538|87623.7|87542.5|87635|87543.7|87623.6|87538|7
1633039780000|2021-09-30 22:09:40|87624.1|87544.1|87639.6|87548.7|87639.7|87548.8|87620.7|87541.3|11
1633039790000|2021-09-30 22:09:50|87638.3|87548.2|87637|87546.9|87641.5|87549.3|87630.3|87545.3|17
1633039800000|2021-09-30 22:10:00|87637.5|87547.5|87638.6|87546.3|87642.6|87548.4|87628.8|87545.8|14
1633039810000|2021-09-30 22:10:10|87635.5|87547.3|87648.9|87544.9|87653.7|87550.4|87627.4|87540.2|21
1633039820000|2021-09-30 22:10:20|87650.2|87546.2|87645.6|87541.6|87650.9|87546.9|87636.5|87538.5|17
1633039830000|2021-09-30 22:10:30|87644.4|87543.5|87638.4|87540.5|87645.6|87544|87638.4|87538.1|27
1633039840000|2021-09-30 22:10:40|87636.7|87539.8|87639.4|87544.5|87640.5|87547.4|87629|87539.8|14
1633039850000|2021-09-30 22:10:50|87638.2|87541.4|87642|87546.2|87649.1|87546.2|87638|87540.1|5
1633039860000|2021-09-30 22:11:00|87639.7|87543.8|87630.2|87548.8|87639.7|87548.8|87630|87543.8|5
1633039870000|2021-09-30 22:11:10|87628.9|87547.4|87631.5|87546.8|87641.5|87551.9|87628.9|87546.3|19
1633039880000|2021-09-30 22:11:20|87628.7|87546.7|87627.5|87545.4|87632.4|87546.7|87627.2|87544.2|12
1633039890000|2021-09-30 22:11:30|87640.4|87546.9|87639.4|87544.6|87652.4|87548.4|87635|87541.4|22
1633039900000|2021-09-30 22:11:40|87647.2|87546.5|87647|87549.5|87650.8|87549.5|87637|87543.5|24
1633039910000|2021-09-30 22:11:50|87642.2|87548.7|87634.7|87549.8|87644.5|87549.8|87634.2|87541.2|22
1633039920000|2021-09-30 22:12:00|87635.1|87549.9|87643.1|87551.3|87653.4|87551.3|87635.1|87547.3|18
1633039930000|2021-09-30 22:12:10|87644.9|87548|87644.8|87550.4|87650.2|87551.3|87639.1|87548|15
1633039940000|2021-09-30 22:12:20|87645.6|87550.7|87646.3|87543.7|87651.4|87553.6|87642.2|87542.3|19
1633039950000|2021-09-30 22:12:30|87642.9|87545.2|87642.1|87545.5|87647.5|87548|87641.3|87540.9|30
1633039960000|2021-09-30 22:12:40|87652|87548|87647.8|87546.6|87652|87548.2|87643|87546.6|9
1633039970000|2021-09-30 22:12:50|87641.7|87547|87633|87550.9|87641.7|87551.7|87633|87547|6
1633039980000|2021-09-30 22:13:00|87632.9|87550.8|87645.7|87551.2|87645.7|87551.2|87627|87539.2|14
1633039990000|2021-09-30 22:13:10|87649.3|87551.8|87637.2|87550.1|87649.3|87554.2|87632.2|87549.8|9
1633040000000|2021-09-30 22:13:20|87632.4|87552.8|87642.1|87551.3|87644.2|87554.4|87632.4|87550.6|10
1633040010000|2021-09-30 22:13:30|87640.9|87550.5|87637.3|87547|87644.7|87550.5|87636.6|87537.6|28
1633040020000|2021-09-30 22:13:40|87646.4|87548.6|87633.4|87555.7|87646.4|87555.7|87633.4|87545|10
1633040030000|2021-09-30 22:13:50|87636.2|87551.5|87636.6|87553.6|87644.1|87554.7|87633.4|87551.5|12
1633040040000|2021-09-30 22:14:00|87641.6|87544.7|87643.1|87541.9|87647.4|87548.5|87639.2|87540|27
1633040050000|2021-09-30 22:14:10|87635.9|87544.3|87643.6|87546.6|87649.6|87549.1|87635.9|87542|7
1633040060000|2021-09-30 22:14:20|87634.7|87549.8|87644.7|87544.8|87646.7|87550.2|87634.6|87542.7|13
1633040070000|2021-09-30 22:14:30|87643.5|87543.2|87643.3|87547.4|87648.1|87549.9|87642.1|87540.5|20
1633040080000|2021-09-30 22:14:40|87646.5|87547.3|87644|87550.5|87651.1|87555.4|87638|87547|21
1633040090000|2021-09-30 22:14:50|87643.9|87550.4|87636.8|87553.4|87643.9|87554.4|87636.8|87543.8|11
1633040100000|2021-09-30 22:15:00|87649.5|87547.3|87638.4|87550.3|87649.5|87551.5|87638.4|87546.1|15
1633040110000|2021-09-30 22:15:10|87640.5|87546.4|87644|87548.9|87645.7|87552.1|87636.4|87546.4|9
1633040120000|2021-09-30 22:15:20|87638.9|87550.3|87638.2|87552.6|87648.2|87552.6|87638.2|87547|13
1633040130000|2021-09-30 22:15:30|87641.6|87546.1|87638.8|87548.5|87644.5|87549.9|87638.8|87546.1|14
1633040140000|2021-09-30 22:15:40|87639|87549.3|87635.5|87553.1|87641.1|87553.1|87635|87548.4|9
1633040150000|2021-09-30 22:15:50|87637.2|87551.5|87645.4|87549.2|87648.5|87557.1|87634.9|87548.6|23
1633040160000|2021-09-30 22:16:00|87642.3|87550.7|87641.4|87547.6|87647.1|87556.4|87633.7|87547|17
1633040170000|2021-09-30 22:16:10|87642.3|87549|87648.8|87551.1|87648.8|87553.1|87636.7|87547.9|16
1633040180000|2021-09-30 22:16:20|87646|87550|87644.4|87555.7|87648.2|87556.7|87640.8|87550|7
1633040190000|2021-09-30 22:16:30|87640.8|87555.8|87637.6|87552.4|87643.9|87555.8|87637.6|87552.4|9
1633040200000|2021-09-30 22:16:40|87634.4|87555.9|87663.2|87559.2|87663.2|87559.2|87631.7|87553.2|10
1633040210000|2021-09-30 22:16:50|87649.1|87555|87641.9|87553.9|87649.1|87557.7|87635.1|87552.4|11
1633040220000|2021-09-30 22:17:00|87635.5|87557.6|87644.1|87556.6|87646.1|87560.7|87630.1|87554.5|12
1633040230000|2021-09-30 22:17:10|87636.6|87557.9|87636|87553.8|87636.9|87558.9|87633.9|87553.8|15
1633040240000|2021-09-30 22:17:20|87637.9|87554.4|87628.4|87549.3|87639.2|87554.4|87628.4|87548.2|9
1633040250000|2021-09-30 22:17:30|87629.9|87547.9|87616.6|87566.6|87635.7|87566.6|87616.6|87544.5|11
1633040260000|2021-09-30 22:17:40|87616.9|87566.9|87656.2|87552.2|87656.2|87566.9|87616.9|87551.8|19
1633040270000|2021-09-30 22:17:50|87657.4|87553.4|87649|87556.7|87657.4|87557.5|87640|87552.5|11
1633040280000|2021-09-30 22:18:00|87649.4|87550.7|87642.3|87553.4|87650.4|87556.9|87636.7|87548.7|16
1633040290000|2021-09-30 22:18:10|87642.6|87552.8|87647.1|87553.2|87650.5|87554.3|87640.6|87550.5|20
1633040300000|2021-09-30 22:18:20|87647|87551.7|87652.4|87550.3|87653.9|87555.9|87640.1|87549.9|21
1633040310000|2021-09-30 22:18:30|87651|87549.3|87647.1|87552.8|87652.9|87554|87647.1|87548.2|15
1633040320000|2021-09-30 22:18:40|87655.9|87554|87647.8|87558|87655.9|87560.5|87643.6|87554|13
1633040330000|2021-09-30 22:18:50|87648.3|87558.7|87646.9|87560.1|87649.2|87562|87639|87558|19
1633040340000|2021-09-30 22:19:00|87647.6|87552.2|87650.6|87558.9|87659.2|87560.1|87645|87552.2|13
1633040350000|2021-09-30 22:19:10|87646.7|87558.7|87650.4|87558.4|87654.4|87560|87646.5|87557.9|15
1633040360000|2021-09-30 22:19:20|87650.3|87559.8|87653.6|87551.6|87658.4|87562.3|87643.7|87551.6|16
1633040370000|2021-09-30 22:19:30|87645.7|87557.7|87644.5|87557.8|87645.7|87560.1|87644.5|87557.7|4
1633040380000|2021-09-30 22:19:40|87646.1|87559.9|87644.7|87557.4|87661.5|87561.9|87644.6|87553.9|14
1633040390000|2021-09-30 22:19:50|87648.7|87556.3|87655.9|87563.2|87663.4|87563.2|87642.4|87556.3|15
1633040400000|2021-09-30 22:20:00|87661.4|87561.8|87653.8|87551.7|87661.4|87561.8|87647.1|87551.7|12
1633040410000|2021-09-30 22:20:10|87648.9|87554.3|87639.5|87563.6|87651|87563.6|87639.5|87554.3|17
1633040420000|2021-09-30 22:20:20|87641.8|87560.3|87640.2|87559.7|87642.5|87561.4|87638.8|87558.4|15
1633040430000|2021-09-30 22:20:30|87641.3|87558.6|87646.6|87550.2|87650.9|87563.2|87632.5|87550.2|15
1633040440000|2021-09-30 22:20:40|87649.7|87551.3|87641.7|87551.3|87655.5|87554.9|87639.6|87549.4|15
1633040450000|2021-09-30 22:20:50|87639.4|87553.5|87646.5|87560.4|87646.5|87560.4|87634.4|87553.3|12
1633040460000|2021-09-30 22:21:00|87645.8|87558.8|87640.6|87549.5|87645.8|87558.8|87634|87549.5|7
1633040470000|2021-09-30 22:21:10|87639.9|87549.4|87646.5|87558.8|87650.2|87560.4|87632.1|87543.2|10
1633040480000|2021-09-30 22:21:20|87647.6|87555.1|87635|87541.6|87647.6|87556.8|87634.3|87537|10
1633040490000|2021-09-30 22:21:30|87628.7|87551.5|87641.9|87552.6|87652|87555.7|87628.7|87549.2|14
1633040500000|2021-09-30 22:21:40|87642.8|87550.7|87645.1|87559.4|87654.5|87559.4|87642.8|87549.9|6
1633040510000|2021-09-30 22:21:50|87653.1|87549.1|87637.9|87551.8|87653.1|87554.9|87637.9|87547.5|7
1633040520000|2021-09-30 22:22:00|87637.1|87554.1|87637.3|87557.8|87647.1|87560.3|87637|87553.1|13
1633040530000|2021-09-30 22:22:10|87637.8|87557.7|87645.9|87546.7|87650.5|87558.1|87632.7|87543.8|13
1633040540000|2021-09-30 22:22:20|87640.8|87547.8|87633.5|87557.5|87641.5|87557.5|87633.5|87547.8|7
1633040550000|2021-09-30 22:22:30|87634.6|87553.4|87628.9|87555.2|87634.6|87558.1|87627.7|87553.4|11
1633040560000|2021-09-30 22:22:40|87646|87559.2|87638.2|87555.8|87648.6|87559.2|87638.2|87555.8|7
1633040570000|2021-09-30 22:22:50|87634.8|87553.2|87643.2|87559|87650.3|87559|87634.8|87553.2|11
1633040580000|2021-09-30 22:23:00|87641.8|87555.3|87646.9|87550.2|87655|87561.5|87641.8|87549.2|14
1633040590000|2021-09-30 22:23:10|87644.1|87549.8|87637.5|87552.2|87644.5|87552.9|87636.2|87549.5|9
1633040600000|2021-09-30 22:23:20|87641.9|87548.5|87647.4|87562.6|87652.7|87562.6|87640.6|87548.5|18
1633040610000|2021-09-30 22:23:30|87646.6|87560.9|87633.6|87557.4|87646.6|87562.8|87633.6|87557.2|7
1633040620000|2021-09-30 22:23:40|87636.5|87554.8|87638.1|87559.6|87648.4|87559.6|87636.5|87552.6|6
1633040630000|2021-09-30 22:23:50|87642.3|87561.1|87641.7|87564.2|87644.7|87564.2|87641.7|87557.5|7
1633040640000|2021-09-30 22:24:00|87640.9|87560.3|87644.9|87560.5|87647.9|87561.3|87632.9|87552.8|9
1633040650000|2021-09-30 22:24:10|87638.4|87552.9|87631.8|87560.3|87638.4|87560.3|87631.7|87552.9|7
1633040660000|2021-09-30 22:24:20|87629|87558.9|87643|87545.3|87646.7|87563.7|87629|87545.3|8
1633040670000|2021-09-30 22:24:30|87650.3|87553.9|87640.9|87558.3|87650.3|87558.3|87640.9|87551.2|22
1633040680000|2021-09-30 22:24:40|87641.1|87558.2|87644.8|87557.3|87649.1|87559.7|87641.1|87555.2|17
1633040690000|2021-09-30 22:24:50|87642.8|87558.2|87648.8|87560.3|87650.6|87560.3|87637.7|87546.6|9
1633040700000|2021-09-30 22:25:00|87643.4|87564.6|87646.4|87557.3|87650.8|87564.7|87640.4|87554.1|33
1633040710000|2021-09-30 22:25:10|87651.1|87558.1|87642.2|87563.3|87651.1|87563.3|87641.8|87555.3|19
1633040720000|2021-09-30 22:25:20|87641.5|87558.7|87638.9|87558.6|87641.7|87560.4|87638.9|87558.6|5
1633040730000|2021-09-30 22:25:30|87640.1|87558.1|87644.1|87557.7|87648.3|87564.9|87640.1|87557.6|15
1633040740000|2021-09-30 22:25:40|87644.2|87559|87631.6|87554.2|87644.5|87559|87631.6|87554.2|7
1633040750000|2021-09-30 22:25:50|87633|87552.8|87643.5|87564.6|87647.3|87570|87619.8|87552.8|11
1633040760000|2021-09-30 22:26:00|87643.4|87563.7|87648.1|87559.9|87648.5|87563.7|87643.4|87557.7|9
1633040770000|2021-09-30 22:26:10|87643.3|87545.8|87650|87563.4|87664.7|87567.7|87642.7|87545.2|9
1633040780000|2021-09-30 22:26:20|87657.6|87567.2|87650.3|87561.9|87657.6|87567.2|87650.3|87561.9|4
1633040790000|2021-09-30 22:26:30|87640.6|87565.3|87646.7|87565.5|87648.2|87567.5|87640.3|87564.1|17
1633040800000|2021-09-30 22:26:40|87643.9|87565.8|87645.2|87559.9|87647.3|87567|87643.9|87559.9|6
1633040810000|2021-09-30 22:26:50|87646.4|87567.1|87649.1|87563.6|87652.4|87568.4|87646.4|87563.6|5
1633040820000|2021-09-30 22:27:00|87648.7|87567.9|87646.7|87553.6|87648.7|87567.9|87642.1|87553.6|17
1633040830000|2021-09-30 22:27:10|87648.2|87565|87644|87561.9|87648.2|87565.8|87632.3|87560.6|17
1633040840000|2021-09-30 22:27:20|87642.2|87562.3|87640.2|87561.9|87643.3|87565.6|87639.3|87561.2|18
1633040850000|2021-09-30 22:27:30|87639.6|87563.3|87634|87556.9|87640.6|87563.3|87630.9|87556.9|13
1633040860000|2021-09-30 22:27:40|87634.3|87557.5|87638|87558.3|87642.8|87564.5|87631.4|87557.5|18
1633040870000|2021-09-30 22:27:50|87638.4|87561.5|87633.7|87557.9|87639.2|87571.3|87621.3|87556.5|13
1633040880000|2021-09-30 22:28:00|87632|87560.8|87641|87556.4|87649.4|87567.2|87632|87554.2|16
1633040890000|2021-09-30 22:28:10|87638.6|87564.9|87639.3|87554|87639.3|87564.9|87635|87554|4
1633040900000|2021-09-30 22:28:20|87643|87563.4|87642.1|87564|87643|87565.4|87639.5|87562.5|15
1633040910000|2021-09-30 22:28:30|87642.4|87560.4|87642.4|87560.4|87642.9|87564|87642.4|87560.4|3
1633040920000|2021-09-30 22:28:40|87633|87550.5|87630.6|87560.1|87652|87566.9|87630.6|87550.5|14
1633040930000|2021-09-30 22:28:50|87631.9|87558|87621.8|87549.8|87643.2|87570.4|87611.7|87548.1|27
1633040940000|2021-09-30 22:29:00|87643.2|87559.4|87628.8|87552.6|87644.6|87560.4|87628.1|87552.4|9
1633040950000|2021-09-30 22:29:10|87628.4|87555.1|87632.5|87552.7|87639.9|87559.4|87628.2|87552.7|8
1633040960000|2021-09-30 22:29:20|87639.5|87543.3|87626.8|87546.7|87639.5|87549.8|87626.6|87543.3|11
1633040970000|2021-09-30 22:29:30|87626|87548.5|87636.9|87548.3|87638.5|87554.6|87626|87548.3|10
1633040980000|2021-09-30 22:29:40|87631|87550.1|87631.1|87553.7|87633.4|87553.9|87630.3|87547.5|7
1633040990000|2021-09-30 22:29:50|87632.4|87552.6|87637.1|87557.8|87641.1|87563.2|87613.1|87550.2|7
1633041000000|2021-09-30 22:30:00|87637.6|87545.1|87634.6|87552.7|87641.2|87552.9|87634.2|87543.6|19
1633041010000|2021-09-30 22:30:10|87631.6|87552.1|87631.2|87552.3|87631.6|87552.3|87631.1|87549.6|5
1633041020000|2021-09-30 22:30:20|87634.3|87549.7|87630.1|87552.4|87634.3|87554.6|87630.1|87549.7|6
1633041030000|2021-09-30 22:30:30|87635.3|87538.8|87638.1|87561.1|87638.6|87561.1|87629.6|87538.5|10
1633041040000|2021-09-30 22:30:40|87632.2|87559.1|87634.1|87554.8|87641.2|87559.3|87632|87550.1|21
1633041050000|2021-09-30 22:30:50|87634.6|87549.9|87635.7|87552.1|87637.8|87558.1|87629.6|87544.9|14
1633041060000|2021-09-30 22:31:00|87634.7|87552.2|87643.3|87555.5|87643.3|87557.2|87632.3|87545.4|16
1633041070000|2021-09-30 22:31:10|87640.1|87555.6|87635.4|87555.8|87640.1|87556.7|87635.2|87555.6|8
1633041080000|2021-09-30 22:31:20|87616.9|87566.9|87636.2|87558.8|87643|87567|87616.9|87558.8|11
1633041090000|2021-09-30 22:31:30|87642.7|87542.6|87645.8|87558.9|87651.5|87563.7|87641.6|87542.6|23
1633041100000|2021-09-30 22:31:40|87651.1|87552.7|87644.3|87559.3|87651.1|87564|87638.6|87552.7|18
1633041110000|2021-09-30 22:31:50|87645.7|87555.8|87647.4|87559.1|87650.5|87561|87640.6|87555.8|12
1633041120000|2021-09-30 22:32:00|87647.7|87559.5|87646.3|87553.9|87647.7|87563.2|87643.8|87553.9|11
1633041130000|2021-09-30 22:32:10|87643.1|87554.2|87635.2|87551.5|87643.1|87557.6|87632.6|87551.5|10
1633041140000|2021-09-30 22:32:20|87635.6|87558.4|87643.2|87555.3|87646.5|87558.4|87635.6|87547.8|11
1633041150000|2021-09-30 22:32:30|87649.3|87554.7|87643.2|87559.5|87649.5|87559.6|87640|87551.7|28
1633041160000|2021-09-30 22:32:40|87645.2|87561.5|87642.8|87554.4|87647.6|87561.5|87637.3|87546|20
1633041170000|2021-09-30 22:32:50|87642.3|87554.8|87636.2|87557.1|87643.5|87563.3|87636.2|87554.8|17
1633041180000|2021-09-30 22:33:00|87637|87558.5|87641.2|87560.1|87646|87562.4|87637|87552.3|17
1633041190000|2021-09-30 22:33:10|87643.3|87560.2|87620.2|87570.2|87644.2|87570.2|87620.2|87556.1|7
1633041200000|2021-09-30 22:33:20|87620.4|87570.4|87644.8|87561|87650.1|87570.4|87620.4|87554.7|28
1633041210000|2021-09-30 22:33:30|87644.7|87561.3|87644.3|87556.2|87647.2|87563.6|87640.2|87556.2|21
1633041220000|2021-09-30 22:33:40|87649.2|87553.8|87636.1|87556.7|87649.2|87560|87634.8|87553.8|7
1633041230000|2021-09-30 22:33:50|87637.6|87555.6|87638.7|87553.5|87638.7|87555.6|87637.6|87553.5|2
1633041240000|2021-09-30 22:34:00|87645.2|87546.3|87647.2|87567.2|87652.9|87568.1|87639.7|87546.3|19
1633041250000|2021-09-30 22:34:10|87645.5|87561.4|87641.8|87565.5|87656.3|87569.1|87641.8|87560|16
1633041260000|2021-09-30 22:34:20|87645.5|87563.4|87651.7|87566.3|87651.7|87580|87628|87555.5|23
1633041270000|2021-09-30 22:34:30|87654.3|87557.6|87645.4|87562.4|87654.3|87564.4|87645.4|87557.6|8
1633041280000|2021-09-30 22:34:40|87644.2|87562.1|87643.9|87562.1|87644.9|87564.9|87641.5|87560.8|11
1633041290000|2021-09-30 22:34:50|87649.3|87556.8|87641.6|87557.5|87649.3|87560.4|87640.7|87552.9|7
1633041300000|2021-09-30 22:35:00|87641.5|87556|87649.1|87562.8|87659.8|87565.6|87641.5|87548.7|11
1633041310000|2021-09-30 22:35:10|87654.9|87566.2|87642.9|87563.3|87654.9|87566.3|87642.9|87563.3|4
1633041320000|2021-09-30 22:35:20|87646.9|87560.5|87648.9|87566.7|87651.6|87568.6|87643.3|87552.7|10
1633041330000|2021-09-30 22:35:30|87650.6|87562.3|87646.1|87566.7|87655.1|87570.6|87646.1|87562.3|13
1633041340000|2021-09-30 22:35:40|87647.3|87561.8|87640.7|87565.3|87647.3|87565.4|87640.7|87561.8|11
1633041350000|2021-09-30 22:35:50|87640.8|87565.4|87640.4|87569.2|87642.3|87579.8|87629.8|87565.4|6
1633041360000|2021-09-30 22:36:00|87625.9|87575.9|87659.5|87567.9|87662.3|87576.2|87625.4|87558.9|20
1633041370000|2021-09-30 22:36:10|87647.5|87568.8|87650.7|87563.8|87654.4|87571.5|87641.8|87561.5|17
1633041380000|2021-09-30 22:36:20|87647.5|87566.3|87656.6|87574.7|87656.6|87574.7|87637.6|87563.2|6
1633041390000|2021-09-30 22:36:30|87649.7|87568.9|87651.9|87565.5|87651.9|87570.8|87647.3|87565.5|3
1633041400000|2021-09-30 22:36:40|87641.5|87571|87642.4|87568.3|87652.7|87580.5|87630.5|87565.5|13
1633041410000|2021-09-30 22:36:50|87645.1|87567.3|87641.9|87569.2|87649|87575.9|87625.9|87567.3|12
1633041420000|2021-09-30 22:37:00|87640|87569.7|87640.4|87569.1|87647.7|87580.2|87630.1|87567.7|18
1633041430000|2021-09-30 22:37:10|87630.4|87580.4|87649|87558.9|87654.2|87580.4|87627|87553.4|13
1633041440000|2021-09-30 22:37:20|87644.8|87564.5|87642.8|87562.6|87652.4|87567.4|87642.1|87559.6|15
1633041450000|2021-09-30 22:37:30|87642.7|87560.9|87639.7|87562.3|87650.7|87564.2|87639.7|87559|11
1633041460000|2021-09-30 22:37:40|87639.1|87562|87637.8|87560.9|87645.6|87564.3|87637.8|87557.6|13
1633041470000|2021-09-30 22:37:50|87639.6|87562.4|87638.1|87561.2|87651.5|87564.4|87638.1|87555.3|19
1633041480000|2021-09-30 22:38:00|87638.9|87561.8|87638.5|87566.5|87649.8|87566.8|87638.5|87561.8|11
1633041490000|2021-09-30 22:38:10|87637.6|87567.3|87639.1|87551.7|87639.1|87567.3|87635.9|87551.7|7
1633041500000|2021-09-30 22:38:20|87637.7|87553.9|87634.9|87561.5|87637.7|87562.4|87632.4|87553.7|11
1633041510000|2021-09-30 22:38:30|87636.1|87560.4|87642.4|87561.5|87645.6|87563.2|87636.1|87555.1|20
1633041520000|2021-09-30 22:38:40|87653.3|87564.2|87642.9|87558.7|87653.3|87566.8|87640.6|87557.9|20
1633041530000|2021-09-30 22:38:50|87642.4|87561|87646.6|87560.1|87647.1|87562.6|87633.3|87551|11
1633041540000|2021-09-30 22:39:00|87644|87559.6|87648.4|87561.1|87648.4|87565|87642.4|87552.9|16
1633041550000|2021-09-30 22:39:10|87639.4|87562.4|87648.2|87558.8|87650.5|87563|87639.3|87558.8|7
1633041560000|2021-09-30 22:39:20|87647.2|87557.8|87637.8|87562.1|87647.2|87564.7|87637.8|87557.8|12
1633041570000|2021-09-30 22:39:30|87640.4|87559.8|87646.4|87561.2|87649.7|87569.4|87639.4|87557.7|14
1633041580000|2021-09-30 22:39:40|87645.9|87559.9|87646.1|87553.3|87652|87565.3|87640.1|87553.3|16
1633041590000|2021-09-30 22:39:50|87650.1|87563.6|87644.5|87557.4|87650.1|87563.6|87641.3|87551.3|15
1633041600000|2021-09-30 22:40:00|87643.8|87559.2|87640|87553.4|87643.8|87559.5|87639.8|87553.4|15
1633041610000|2021-09-30 22:40:10|87638.9|87561.2|87638.6|87561.5|87645.8|87563.4|87638.6|87560.9|10
1633041620000|2021-09-30 22:40:20|87635.9|87564.2|87633.5|87561.9|87643.5|87565.1|87633.5|87560.5|12
1633041630000|2021-09-30 22:40:30|87624.5|87574.5|87641.6|87554.3|87646.4|87574.5|87624.5|87554.3|11
1633041640000|2021-09-30 22:40:40|87636.4|87559.2|87646.5|87561.5|87647.4|87561.9|87636.4|87554.5|23
1633041650000|2021-09-30 22:40:50|87643.7|87559.7|87638.5|87561.4|87645.9|87563.1|87638.5|87559.5|11
1633041660000|2021-09-30 22:41:00|87640.8|87558.3|87650.6|87567.3|87651.3|87568.8|87633.4|87558.3|10
1633041670000|2021-09-30 22:41:10|87641.5|87567.6|87643.5|87566.5|87645.8|87569|87639.2|87566.1|11
1633041680000|2021-09-30 22:41:20|87643.9|87563.4|87637.7|87561.7|87643.9|87564.5|87637.4|87561.7|4
1633041690000|2021-09-30 22:41:30|87624.1|87574.1|87644.9|87559.4|87649|87574.1|87621.3|87556.4|16
1633041700000|2021-09-30 22:41:40|87642.4|87560.7|87650.9|87560.5|87653.8|87564|87638.1|87560.1|12
1633041710000|2021-09-30 22:41:50|87646.3|87561.9|87649.4|87566.4|87649.4|87566.9|87639.4|87558|15
1633041720000|2021-09-30 22:42:00|87646.1|87561.3|87637.7|87566|87646.1|87577.9|87627.6|87561.3|6
1633041730000|2021-09-30 22:42:10|87649.9|87571.4|87640.1|87566.9|87649.9|87571.4|87639.9|87566.9|6
1633041740000|2021-09-30 22:42:20|87642.4|87565.6|87639.3|87562.3|87643.9|87566.7|87638.6|87562.3|4
1633041750000|2021-09-30 22:42:30|87650.9|87568.9|87645.5|87556.3|87655.6|87571.5|87644.1|87556.3|13
1633041760000|2021-09-30 22:42:40|87639|87561|87642.6|87555.7|87649.1|87562|87638.7|87549.1|10
1633041770000|2021-09-30 22:42:50|87652.3|87561.7|87643.9|87560.3|87652.3|87562.6|87643.1|87558.7|11
1633041780000|2021-09-30 22:43:00|87638.5|87563.3|87640.3|87560.9|87648.5|87563.3|87638.5|87557.2|10
1633041790000|2021-09-30 22:43:10|87649.2|87565.1|87642.1|87562.6|87649.2|87567.5|87642.1|87562.6|13
1633041800000|2021-09-30 22:43:20|87641.9|87563.2|87645.2|87569.9|87645.9|87569.9|87640|87563.1|17
1633041810000|2021-09-30 22:43:30|87641.6|87568.4|87647.7|87552.8|87650.8|87569.8|87640.2|87552.8|11
1633041820000|2021-09-30 22:43:40|87646.7|87554.2|87645.3|87565|87648|87565.5|87638.6|87554.2|20
1633041830000|2021-09-30 22:43:50|87648.5|87564.9|87644.9|87560.3|87648.5|87565|87642.6|87560.3|10
1633041840000|2021-09-30 22:44:00|87644.8|87567|87641.5|87566.1|87646.9|87567.8|87639|87559.9|15
1633041850000|2021-09-30 22:44:10|87639|87565.7|87645.2|87570.2|87645.2|87577.7|87627.3|87564.8|11
1633041860000|2021-09-30 22:44:20|87644.9|87565.6|87643.5|87566.8|87646.1|87570.3|87637.4|87565.6|13
1633041870000|2021-09-30 22:44:30|87645.5|87568.5|87639.1|87559.5|87648.9|87578|87627.9|87558.1|18
1633041880000|2021-09-30 22:44:40|87638.4|87562|87635.2|87562.3|87643.1|87562.3|87635.2|87558.8|6
1633041890000|2021-09-30 22:44:50|87633.4|87563.4|87642.6|87564.5|87647.5|87566.2|87633.4|87560.6|15
1633041900000|2021-09-30 22:45:00|87647|87566.9|87643.9|87564.7|87655.7|87567.6|87643.5|87553|17
1633041910000|2021-09-30 22:45:10|87639.5|87564.2|87639.1|87564.6|87650|87581.5|87631.5|87559.4|12
1633041920000|2021-09-30 22:45:20|87642.1|87559.2|87643.4|87564.5|87646.3|87568.5|87637.8|87558.7|22
1633041930000|2021-09-30 22:45:30|87642.7|87560.7|87637|87566.5|87642.7|87577|87627|87560.2|13
1633041940000|2021-09-30 22:45:40|87636.1|87565.4|87643.7|87569.2|87643.7|87576.7|87626.5|87564|14
1633041950000|2021-09-30 22:45:50|87644|87569.5|87625.7|87575.7|87644|87575.9|87625.7|87566.9|14
1633041960000|2021-09-30 22:46:00|87637.3|87566.2|87624.5|87574.5|87639.3|87576.8|87624.5|87563.4|9
1633041970000|2021-09-30 22:46:10|87623.3|87573.3|87640|87564.5|87647.6|87573.4|87623.2|87555.9|17
1633041980000|2021-09-30 22:46:20|87638.6|87564.1|87647.1|87561.8|87649.3|87565.3|87636.9|87561.4|25
1633041990000|2021-09-30 22:46:30|87653.7|87567.1|87648.8|87566.7|87655|87569.4|87642.6|87561.1|20
1633042000000|2021-09-30 22:46:40|87650|87566.6|87643.2|87564.3|87650|87566.7|87642.3|87562|14
1633042010000|2021-09-30 22:46:50|87646.9|87567.2|87632.6|87582.6|87652.1|87582.6|87631.5|87562.2|18
1633042020000|2021-09-30 22:47:00|87650.9|87571.4|87650.5|87568|87653.4|87580.3|87629.9|87565.7|12
1633042030000|2021-09-30 22:47:10|87658.2|87571.7|87641.8|87564.6|87658.2|87571.7|87641.8|87561|16
1633042040000|2021-09-30 22:47:20|87638.4|87565.8|87645.9|87560.6|87647.1|87566.7|87638.4|87560.3|21
1633042050000|2021-09-30 22:47:30|87645.6|87559.3|87638|87563.6|87646.9|87565|87637.3|87557.6|15
1633042060000|2021-09-30 22:47:40|87639.4|87562.5|87645.2|87558.2|87649.9|87568.7|87639.1|87558.2|18
1633042070000|2021-09-30 22:47:50|87623.6|87573.6|87640.1|87567.4|87647.5|87578.8|87623.3|87564.7|8
1633042080000|2021-09-30 22:48:00|87654.8|87562.4|87645.2|87564.1|87654.8|87566.7|87644.5|87562.4|6
1633042090000|2021-09-30 22:48:10|87639.2|87568.9|87641.6|87566.1|87645.4|87569.2|87639.2|87564.2|5
1633042100000|2021-09-30 22:48:20|87641.2|87563|87644.5|87561.2|87652.6|87578.4|87628.4|87560.9|13
1633042110000|2021-09-30 22:48:30|87644.2|87560.1|87645.5|87567.4|87648|87568.4|87638.4|87559.9|19
1633042120000|2021-09-30 22:48:40|87646.1|87568|87629.4|87579.4|87647.8|87579.4|87629.4|87562.1|6
1633042130000|2021-09-30 22:48:50|87629.1|87579.1|87646|87568|87647.9|87579.1|87627.4|87564.6|13
1633042140000|2021-09-30 22:49:00|87656.9|87572.6|87637.2|87566.8|87656.9|87579.5|87629.5|87565.4|15
1633042150000|2021-09-30 22:49:10|87629.2|87579.2|87645.4|87572.4|87645.4|87579.2|87627.9|87566|7
1633042160000|2021-09-30 22:49:20|87643.8|87570.5|87623.5|87573.5|87643.8|87573.7|87623|87567.2|17
1633042170000|2021-09-30 22:49:30|87623.1|87573.1|87639.1|87563.5|87645.3|87573.7|87622.7|87563.5|13
1633042180000|2021-09-30 22:49:40|87638.4|87569.5|87643.9|87559.5|87651.1|87569.5|87638.4|87559.1|14
1633042190000|2021-09-30 22:49:50|87651.1|87558.4|87635|87561.6|87651.1|87574.9|87623.6|87557.5|9
1633042200000|2021-09-30 22:50:00|87637.6|87558.9|87623.2|87573.2|87637.6|87573.2|87622.6|87558.9|5
1633042210000|2021-09-30 22:50:10|87624.6|87574.6|87624.6|87574.6|87636.3|87574.6|87623.7|87561.5|5
1633042220000|2021-09-30 22:50:20|87633.3|87562.9|87623.1|87573.1|87645.1|87573.1|87623.1|87553.9|17
1633042230000|2021-09-30 22:50:30|87633.2|87559.2|87636.8|87563.2|87643.5|87578.8|87621.7|87559.2|12
1633042240000|2021-09-30 22:50:40|87636.2|87575.3|87643.8|87562.8|87643.8|87576.9|87625.3|87562.8|16
1633042250000|2021-09-30 22:50:50|87638.5|87565.7|87623|87573|87638.6|87573.1|87623|87561.7|8
1633042260000|2021-09-30 22:51:00|87623.2|87573.2|87641.4|87566.2|87643|87573.3|87621.6|87559.6|21
1633042270000|2021-09-30 22:51:10|87641.6|87567.2|87636.1|87561.3|87643.9|87567.2|87633.3|87555.5|36
1633042280000|2021-09-30 22:51:20|87637.6|87557.6|87635.3|87555|87643.6|87561.7|87634.3|87551|29
1633042290000|2021-09-30 22:51:30|87637.9|87550.3|87630.5|87558.1|87637.9|87558.1|87630.5|87550.3|8
1633042300000|2021-09-30 22:51:40|87637.6|87561.3|87629.9|87559.9|87637.7|87572.6|87620.8|87559.9|9
1633042310000|2021-09-30 22:51:50|87619.3|87569.3|87614.8|87564.8|87619.4|87569.4|87614.8|87564.8|4
1633042320000|2021-09-30 22:52:00|87636.1|87542.3|87621.5|87571.5|87640.3|87571.5|87621.5|87542.3|19
1633042330000|2021-09-30 22:52:10|87622.6|87572.6|87637.5|87560.3|87642.8|87574.5|87622.3|87555.3|20
1633042340000|2021-09-30 22:52:20|87622.8|87572.8|87635.8|87559.9|87643.6|87572.8|87620.2|87555.4|33
1633042350000|2021-09-30 22:52:30|87639.8|87555.7|87621|87571|87639.8|87571|87621|87554.4|9
1633042360000|2021-09-30 22:52:40|87632.3|87559.9|87642.1|87558.2|87644.5|87564|87632.3|87557.2|21
1633042370000|2021-09-30 22:52:50|87644.3|87560.2|87632.5|87561.4|87644.3|87573.1|87621.1|87550.8|22
1633042380000|2021-09-30 22:53:00|87626.7|87554|87616.2|87566.2|87627.5|87567.3|87615.9|87554|17
1633042390000|2021-09-30 22:53:10|87616.5|87566.5|87629.4|87557.2|87633.6|87569.5|87616.1|87553.1|16
1633042400000|2021-09-30 22:53:20|87617.8|87567.8|87632.1|87559.6|87643.4|87568.2|87616.9|87556.1|21
1633042410000|2021-09-30 22:53:30|87634.4|87558.8|87637.8|87547.1|87640.1|87559.6|87631.6|87547.1|27
1633042420000|2021-09-30 22:53:40|87636.1|87548.2|87631.4|87552.5|87637.5|87553|87627.6|87541.1|20
1633042430000|2021-09-30 22:53:50|87629.4|87552.7|87631.1|87554.6|87634.7|87554.6|87628.3|87549.7|21
1633042440000|2021-09-30 22:54:00|87631.8|87553.6|87633.8|87557.8|87633.8|87557.8|87625.8|87552.6|16
1633042450000|2021-09-30 22:54:10|87630.3|87556.9|87631.5|87550.5|87631.6|87558.4|87624.9|87550.5|12
1633042460000|2021-09-30 22:54:20|87637.7|87555|87631|87558.7|87640.5|87568.1|87613.8|87550.6|18
1633042470000|2021-09-30 22:54:30|87630.8|87558.5|87630.5|87558.5|87638.2|87566.2|87615.8|87550.9|17
1633042480000|2021-09-30 22:54:40|87618|87568|87628.1|87556.7|87630.4|87568|87613.5|87552.2|11
1633042490000|2021-09-30 22:54:50|87631.1|87557.1|87631.8|87559|87635.3|87559|87628.7|87553.8|13
1633042500000|2021-09-30 22:55:00|87630.5|87555.5|87630.3|87560.3|87636.2|87560.3|87627.6|87555.5|13
1633042510000|2021-09-30 22:55:10|87630.4|87556.5|87636.7|87554.7|87636.7|87558|87628.9|87550.4|6
1633042520000|2021-09-30 22:55:20|87642.7|87559.3|87634.1|87550.4|87642.7|87559.3|87630|87550.2|25
1633042530000|2021-09-30 22:55:30|87635.1|87551|87623.2|87542.2|87637.7|87555.1|87618.3|87539.3|43
1633042540000|2021-09-30 22:55:40|87623|87542.7|87623.6|87546.9|87626.8|87546.9|87618.7|87539.7|20
1633042550000|2021-09-30 22:55:50|87631.8|87552.2|87609.3|87559.3|87631.8|87559.3|87608.5|87546.8|15
1633042560000|2021-09-30 22:56:00|87622|87551|87621.9|87547.5|87626.5|87560.9|87610.9|87546.3|14
1633042570000|2021-09-30 22:56:10|87635.2|87556.5|87625.6|87554.8|87635.2|87556.5|87624.6|87549.7|9
1633042580000|2021-09-30 22:56:20|87623.9|87549.5|87627.3|87550.1|87630.6|87565.6|87611.4|87548.1|21
1633042590000|2021-09-30 22:56:30|87636.9|87555.5|87632.5|87550.4|87637.2|87564.5|87614.5|87548.2|17
1633042600000|2021-09-30 22:56:40|87630.1|87548.7|87623.5|87550.6|87630.9|87552|87623.4|87547.2|16
1633042610000|2021-09-30 22:56:50|87625.9|87549.3|87632.4|87554.1|87635.5|87555.2|87625.9|87547.9|15
1633042620000|2021-09-30 22:57:00|87632.9|87554.3|87636|87556.1|87647.7|87561.3|87628.6|87550.3|33
1633042630000|2021-09-30 22:57:10|87635.8|87553.9|87642.3|87563.2|87642.4|87570.2|87620.1|87553.9|17
1633042640000|2021-09-30 22:57:20|87634.6|87563.7|87621.9|87571.9|87640|87571.9|87621.9|87560.1|13
1633042650000|2021-09-30 22:57:30|87621|87571|87620.9|87570.9|87636.6|87571.4|87619.6|87558.6|12
1633042660000|2021-09-30 22:57:40|87636.2|87563.1|87633.5|87561.4|87637.4|87564.6|87633.4|87561.3|9
1633042670000|2021-09-30 22:57:50|87621|87571|87621.3|87571.3|87641.9|87573.9|87621|87557.5|21
1633042680000|2021-09-30 22:58:00|87630.6|87558.6|87641.1|87554.9|87642.8|87565.7|87630|87553.6|24
1633042690000|2021-09-30 22:58:10|87641.4|87556.2|87638|87554.9|87643.7|87560|87638|87552.6|20
1633042700000|2021-09-30 22:58:20|87636.5|87554.6|87637.5|87561.9|87639.4|87570.1|87620.1|87554.6|25
1633042710000|2021-09-30 22:58:30|87635|87562.1|87633.4|87560.2|87637.4|87562.1|87631.5|87555.9|13
1633042720000|2021-09-30 22:58:40|87631.9|87561|87638.2|87554.8|87638.5|87572.2|87615.2|87554|18
1633042730000|2021-09-30 22:58:50|87637.9|87554.6|87633.2|87559.6|87637.9|87568.8|87613.4|87547.3|16
1633042740000|2021-09-30 22:59:00|87637.1|87561.3|87631.1|87556.9|87637.1|87568.7|87618.7|87556.6|12
1633042750000|2021-09-30 22:59:10|87618.3|87568.3|87616.1|87566.1|87618.3|87568.3|87616.1|87566.1|4
1633042760000|2021-09-30 22:59:20|87618|87568|87614|87564|87618.3|87568.3|87614|87564|7
1633042770000|2021-09-30 22:59:30|87613.6|87563.6|87633.3|87554.8|87634.9|87573|87613.6|87553.5|19
1633042780000|2021-09-30 22:59:40|87615.7|87565.7|87626|87552.1|87633.5|87565.7|87614.7|87547.8|15
1633042790000|2021-09-30 22:59:50|87628.2|87550.7|87608.7|87558.7|87628.2|87560.1|87608.7|87547.4|11
1633042800000|2021-09-30 23:00:00|87627.1|87553.2|87610.2|87560.2|87627.1|87561.6|87608.1|87549.7|41
1633042810000|2021-09-30 23:00:10|87609.7|87559.7|87609.3|87559.3|87611.1|87561.1|87608.9|87558.9|30
1633042820000|2021-09-30 23:00:20|87610|87560|87613.1|87563.1|87613.6|87563.6|87609.5|87559.5|23
1633042830000|2021-09-30 23:00:30|87613.2|87563.2|87611.4|87561.4|87615.3|87565.3|87609.8|87559.8|39
1633042840000|2021-09-30 23:00:40|87609.7|87559.7|87608.5|87558.5|87612.2|87562.2|87608.4|87558.4|19
1633042850000|2021-09-30 23:00:50|87608.3|87558.3|87609|87559|87610.1|87560.1|87608.2|87558.2|26
1633042860000|2021-09-30 23:01:00|87608.7|87558.7|87610.8|87560.8|87613.5|87563.5|87608.5|87558.5|34
1633042870000|2021-09-30 23:01:10|87610.4|87560.4|87609.5|87559.5|87612.8|87562.8|87609.5|87559.5|22
1633042880000|2021-09-30 23:01:20|87609.3|87559.3|87609.1|87559.1|87611.1|87561.1|87607.9|87557.9|24
1633042890000|2021-09-30 23:01:30|87609.9|87559.9|87608.6|87558.6|87611.2|87561.2|87606.7|87556.7|29
1633042900000|2021-09-30 23:01:40|87609.4|87559.4|87607.8|87557.8|87610.9|87560.9|87607.6|87557.6|26
1633042910000|2021-09-30 23:01:50|87607.7|87557.7|87611.3|87561.3|87611.3|87561.3|87607.1|87557.1|7
1633042920000|2021-09-30 23:02:00|87611.1|87561.1|87610.6|87560.6|87611.3|87561.3|87606.8|87556.8|18
1633042930000|2021-09-30 23:02:10|87609.7|87559.7|87609.1|87559.1|87609.7|87559.7|87608|87558|25
1633042940000|2021-09-30 23:02:20|87609.4|87559.4|87610.2|87560.2|87612.5|87562.5|87609.3|87559.3|8
1633042950000|2021-09-30 23:02:30|87610.9|87560.9|87612.3|87562.3|87612.6|87562.6|87610|87560|18
1633042960000|2021-09-30 23:02:40|87611.5|87561.5|87612.6|87562.6|87612.9|87562.9|87611.5|87561.5|15
1633042970000|2021-09-30 23:02:50|87612.7|87562.7|87614.3|87564.3|87614.3|87564.3|87612|87562|18
1633042980000|2021-09-30 23:03:00|87614.4|87564.4|87615.9|87565.9|87616.6|87566.6|87611.9|87561.9|18
1633042990000|2021-09-30 23:03:10|87615.8|87565.8|87616|87566|87616|87566|87614|87564|18
1633043000000|2021-09-30 23:03:20|87615.3|87565.3|87614.9|87564.9|87615.3|87565.3|87614.3|87564.3|7
1633043010000|2021-09-30 23:03:30|87614.8|87564.8|87614.6|87564.6|87615.1|87565.1|87614.2|87564.2|8
1633043020000|2021-09-30 23:03:40|87614.1|87564.1|87613.6|87563.6|87614.1|87564.1|87613.4|87563.4|8
1633043030000|2021-09-30 23:03:50|87612.4|87562.4|87613.8|87563.8|87614.6|87564.6|87612.2|87562.2|15
1633043040000|2021-09-30 23:04:00|87613.7|87563.7|87618|87568|87619.3|87569.3|87613.7|87563.7|16
1633043050000|2021-09-30 23:04:10|87617.5|87567.5|87617.4|87567.4|87617.6|87567.6|87615.1|87565.1|9
1633043060000|2021-09-30 23:04:20|87617|87567|87617.1|87567.1|87618|87568|87616.7|87566.7|11
1633043070000|2021-09-30 23:04:30|87616.5|87566.5|87619.1|87569.1|87619.7|87569.7|87614.4|87564.4|15
1633043080000|2021-09-30 23:04:40|87617.7|87567.7|87618.8|87568.8|87618.8|87568.8|87617|87567|11
1633043090000|2021-09-30 23:04:50|87619.1|87569.1|87618.2|87568.2|87619.1|87569.1|87616.7|87566.7|18
1633043100000|2021-09-30 23:05:00|87618.3|87568.3|87619.4|87569.4|87620.1|87570.1|87617.8|87567.8|13
1633043110000|2021-09-30 23:05:10|87619.2|87569.2|87620|87570|87620.9|87570.9|87618.8|87568.8|20
1633043120000|2021-09-30 23:05:20|87620.2|87570.2|87621.2|87571.2|87621.2|87571.2|87620.1|87570.1|8
1633043130000|2021-09-30 23:05:30|87623|87573|87618.9|87568.9|87623|87573|87618.5|87568.5|16
1633043140000|2021-09-30 23:05:40|87620.1|87570.1|87620|87570|87621.5|87571.5|87619.7|87569.7|13
1633043150000|2021-09-30 23:05:50|87619.6|87569.6|87621.5|87571.5|87621.5|87571.5|87618.5|87568.5|10
1633043160000|2021-09-30 23:06:00|87620.4|87570.4|87622.4|87572.4|87625|87575|87620.4|87570.4|3
1633043170000|2021-09-30 23:06:10|87622.5|87572.5|87620.1|87570.1|87622.6|87572.6|87619.3|87569.3|7
1633043180000|2021-09-30 23:06:20|87617.6|87567.6|87620.1|87570.1|87620.1|87570.1|87617.6|87567.6|5
1633043190000|2021-09-30 23:06:30|87619.6|87569.6|87619.6|87569.6|87620.6|87570.6|87619.6|87569.6|15
1633043200000|2021-09-30 23:06:40|87621.1|87571.1|87620.2|87570.2|87621.8|87571.8|87618.6|87568.6|8
1633043210000|2021-09-30 23:06:50|87620|87570|87619.1|87569.1|87620|87570|87619|87569|11
1633043220000|2021-09-30 23:07:00|87619.3|87569.3|87617.1|87567.1|87619.3|87569.3|87616.8|87566.8|10
1633043230000|2021-09-30 23:07:10|87617.2|87567.2|87616.6|87566.6|87617.2|87567.2|87616.2|87566.2|13
1633043240000|2021-09-30 23:07:20|87616.2|87566.2|87618.6|87568.6|87618.6|87568.6|87616.2|87566.2|4
1633043250000|2021-09-30 23:07:30|87618.2|87568.2|87618.6|87568.6|87619.6|87569.6|87616.1|87566.1|17
1633043260000|2021-09-30 23:07:40|87618.9|87568.9|87619.4|87569.4|87621|87571|87617.9|87567.9|13
1633043270000|2021-09-30 23:07:50|87619.8|87569.8|87618.4|87568.4|87619.8|87569.8|87617.4|87567.4|14
1633043280000|2021-09-30 23:08:00|87618.2|87568.2|87616.9|87566.9|87618.8|87568.8|87616.9|87566.9|18
1633043290000|2021-09-30 23:08:10|87617|87567|87617|87567|87617.6|87567.6|87616.1|87566.1|14
1633043300000|2021-09-30 23:08:20|87616.8|87566.8|87617.1|87567.1|87617.6|87567.6|87616.8|87566.8|5
1633043310000|2021-09-30 23:08:30|87617.2|87567.2|87619.9|87569.9|87621.2|87571.2|87617.2|87567.2|8
1633043320000|2021-09-30 23:08:40|87620.3|87570.3|87624.5|87574.5|87625.8|87575.8|87619.3|87569.3|29
1633043330000|2021-09-30 23:08:50|87625.2|87575.2|87624.3|87574.3|87625.6|87575.6|87623.6|87573.6|13
1633043340000|2021-09-30 23:09:00|87623.6|87573.6|87627|87577|87627|87577|87623|87573|27
1633043350000|2021-09-30 23:09:10|87626.7|87576.7|87626.7|87576.7|87627.1|87577.1|87625.6|87575.6|27
1633043360000|2021-09-30 23:09:20|87624.7|87574.7|87626.7|87576.7|87639.2|87577.1|87624.6|87566.1|16
1633043370000|2021-09-30 23:09:30|87627.2|87577.2|87628.4|87578.4|87629.9|87579.9|87626.9|87576.9|19
1633043380000|2021-09-30 23:09:40|87629.5|87579.5|87633|87583|87633.4|87583.4|87626.8|87576.8|29
1633043390000|2021-09-30 23:09:50|87632|87582|87631.9|87581.9|87632.5|87582.5|87630.8|87580.8|11
1633043400000|2021-09-30 23:10:00|87631.6|87581.6|87632|87582|87632.6|87582.6|87631.4|87581.4|10
1633043410000|2021-09-30 23:10:10|87631.4|87581.4|87629|87579|87632.3|87582.3|87628.2|87578.2|24
1633043420000|2021-09-30 23:10:20|87627.6|87577.6|87627.1|87577.1|87639|87578.3|87627.1|87567.2|8
1633043430000|2021-09-30 23:10:30|87627|87577|87626.7|87576.7|87628.2|87578.2|87626.7|87576.7|8
1633043440000|2021-09-30 23:10:40|87627.1|87577.1|87628.1|87578.1|87628.7|87578.7|87627.1|87577.1|14
1633043450000|2021-09-30 23:10:50|87628|87578|87628.7|87578.7|87631.3|87581.3|87628|87578|26
1633043460000|2021-09-30 23:11:00|87628.5|87578.5|87627.3|87577.3|87629.3|87579.3|87626.5|87576.5|27
1633043470000|2021-09-30 23:11:10|87629.8|87579.8|87629.4|87579.4|87630.9|87580.9|87628|87578|17
1633043480000|2021-09-30 23:11:20|87629.2|87579.2|87629.7|87579.7|87632.4|87582.4|87628.1|87578.1|18
1633043490000|2021-09-30 23:11:30|87629.2|87579.2|87630.3|87580.3|87631.2|87581.2|87629.2|87579.2|16
1633043500000|2021-09-30 23:11:40|87630.2|87580.2|87628.9|87578.9|87631.4|87581.4|87628.2|87578.2|12
1633043510000|2021-09-30 23:11:50|87628.7|87578.7|87631|87581|87633.1|87583.1|87627.9|87577.9|15
1633043520000|2021-09-30 23:12:00|87629.6|87579.6|87631.4|87581.4|87632.7|87582.7|87629.1|87579.1|13
1633043530000|2021-09-30 23:12:10|87630.3|87580.3|87628.1|87578.1|87630.6|87580.6|87627.7|87577.7|18
1633043540000|2021-09-30 23:12:20|87628.5|87578.5|87630.4|87580.4|87631.3|87581.3|87628|87578|12
1633043550000|2021-09-30 23:12:30|87630.3|87580.3|87627.4|87577.4|87630.8|87580.8|87626.5|87576.5|18
1633043560000|2021-09-30 23:12:40|87627.5|87577.5|87627.2|87577.2|87627.7|87577.7|87626.2|87576.2|9
1633043570000|2021-09-30 23:12:50|87627.1|87577.1|87626.7|87576.7|87627.1|87577.1|87626|87576|6
1633043580000|2021-09-30 23:13:00|87628.9|87578.9|87629.5|87579.5|87630.8|87580.8|87627.3|87577.3|12
1633043590000|2021-09-30 23:13:10|87629.6|87579.6|87627.1|87577.1|87630.9|87580.9|87626.6|87576.6|10
1633043600000|2021-09-30 23:13:20|87627.6|87577.6|87629.7|87579.7|87630.3|87580.3|87627.4|87577.4|12
1633043610000|2021-09-30 23:13:30|87629.2|87579.2|87627|87577|87629.6|87579.6|87626.9|87576.9|11
1633043620000|2021-09-30 23:13:40|87627.8|87577.8|87629.1|87579.1|87629.1|87579.1|87627.1|87577.1|10
1633043630000|2021-09-30 23:13:50|87628.7|87578.7|87634.7|87584.7|87634.8|87584.8|87628.6|87578.6|33
1633043640000|2021-09-30 23:14:00|87634.5|87584.5|87634.1|87584.1|87635.5|87585.5|87634|87584|19
1633043650000|2021-09-30 23:14:10|87634.3|87584.3|87635.1|87585.1|87635.2|87585.2|87634.3|87584.3|7
1633043660000|2021-09-30 23:14:20|87634.8|87584.8|87633.6|87583.6|87635.4|87585.4|87633.6|87583.6|8
1633043670000|2021-09-30 23:14:30|87633.2|87583.2|87634.1|87584.1|87636.2|87586.2|87633.2|87583.2|23
1633043680000|2021-09-30 23:14:40|87634.3|87584.3|87634.1|87584.1|87636.3|87586.3|87634.1|87584.1|7
1633043690000|2021-09-30 23:14:50|87634.2|87584.2|87633.6|87583.6|87634.7|87584.7|87633.3|87583.3|10
1633043700000|2021-09-30 23:15:00|87633.9|87583.9|87634.7|87584.7|87635.2|87585.2|87632.9|87582.9|20
1633043710000|2021-09-30 23:15:10|87634.5|87584.5|87635.2|87585.2|87636|87586|87634.5|87584.5|11
1633043720000|2021-09-30 23:15:20|87634.5|87584.5|87635.8|87585.8|87636.5|87586.5|87634.5|87584.5|6
1633043730000|2021-09-30 23:15:30|87635.6|87585.6|87635.7|87585.7|87635.7|87585.7|87634.4|87584.4|10
1633043740000|2021-09-30 23:15:40|87635.2|87585.2|87639.4|87589.4|87639.4|87589.4|87635.2|87585.2|16
1633043750000|2021-09-30 23:15:50|87639.6|87589.6|87636.8|87586.8|87639.6|87589.6|87634.5|87584.5|21
1633043760000|2021-09-30 23:16:00|87636.4|87586.4|87641.4|87591.4|87641.4|87591.4|87635.7|87585.7|40
1633043770000|2021-09-30 23:16:10|87641.5|87591.5|87639.2|87589.2|87642.1|87592.1|87639|87589|28
1633043780000|2021-09-30 23:16:20|87639.4|87589.4|87639.3|87589.3|87640.4|87590.4|87638.2|87588.2|12
1633043790000|2021-09-30 23:16:30|87639.4|87589.4|87640.7|87590.7|87641|87591|87639.1|87589.1|17
1633043800000|2021-09-30 23:16:40|87640.6|87590.6|87640.3|87590.3|87641.4|87591.4|87640.3|87590.3|19
1633043810000|2021-09-30 23:16:50|87640.2|87590.2|87640|87590|87641.3|87591.3|87639.2|87589.2|27
1633043820000|2021-09-30 23:17:00|87640.8|87590.8|87640.8|87590.8|87643.1|87593.1|87640.5|87590.5|7
1633043830000|2021-09-30 23:17:10|87640.9|87590.9|87640.7|87590.7|87640.9|87590.9|87640.7|87590.7|4
1633043840000|2021-09-30 23:17:20|87641|87591|87641|87591|87641.4|87591.4|87639.2|87589.2|12
1633043850000|2021-09-30 23:17:30|87640.8|87590.8|87640.2|87590.2|87641|87591|87639.9|87589.9|8
1633043860000|2021-09-30 23:17:40|87640|87590|87640.7|87590.7|87641.3|87591.3|87639.5|87589.5|25
1633043870000|2021-09-30 23:17:50|87640.6|87590.6|87645.2|87595.2|87645.4|87595.4|87640.6|87590.6|31
1633043880000|2021-09-30 23:18:00|87644.9|87594.9|87649|87599|87659.2|87601.6|87644.6|87584.7|24
1633043890000|2021-09-30 23:18:10|87649.6|87599.6|87649.4|87599.4|87649.8|87599.8|87649|87599|18
1633043900000|2021-09-30 23:18:20|87649.8|87599.8|87651|87601|87652.1|87602.1|87649.6|87599.6|37
1633043910000|2021-09-30 23:18:30|87651.2|87601.2|87649.8|87599.8|87651.4|87601.4|87649.4|87599.4|16
1633043920000|2021-09-30 23:18:40|87648.7|87598.7|87648.5|87598.5|87648.9|87598.9|87648.5|87598.5|4
1633043930000|2021-09-30 23:18:50|87648.8|87598.8|87649.2|87599.2|87649.7|87599.7|87648.2|87598.2|9
1633043940000|2021-09-30 23:19:00|87649.3|87599.3|87649.7|87599.7|87651.4|87601.4|87649.1|87599.1|23
1633043950000|2021-09-30 23:19:10|87650.8|87600.8|87650.3|87600.3|87651|87601|87647.5|87597.5|17
1633043960000|2021-09-30 23:19:20|87650.6|87600.6|87652.7|87602.7|87653.9|87603.9|87650.6|87600.6|8
1633043970000|2021-09-30 23:19:30|87652.2|87602.2|87651.9|87601.9|87653.1|87603.1|87650|87600|12
1633043980000|2021-09-30 23:19:40|87653.9|87603.9|87649.8|87599.8|87653.9|87603.9|87648.4|87598.4|21
1633043990000|2021-09-30 23:19:50|87649.6|87599.6|87648.7|87598.7|87649.8|87599.8|87648.7|87598.7|10
1633044000000|2021-09-30 23:20:00|87648.4|87598.4|87648.6|87598.6|87649.6|87599.6|87647.3|87597.3|17
1633044010000|2021-09-30 23:20:10|87648.5|87598.5|87647.8|87597.8|87648.7|87598.7|87646.8|87596.8|11
1633044020000|2021-09-30 23:20:20|87646.9|87596.9|87647|87597|87647.7|87597.7|87646.6|87596.6|12
1633044030000|2021-09-30 23:20:30|87646.8|87596.8|87646.6|87596.6|87646.8|87596.8|87646.3|87596.3|4
1633044040000|2021-09-30 23:20:40|87647.1|87597.1|87645.9|87595.9|87647.6|87597.6|87645.5|87595.5|9
1633044050000|2021-09-30 23:20:50|87646.1|87596.1|87646.5|87596.5|87647.1|87597.1|87646.1|87596.1|8
1633044060000|2021-09-30 23:21:00|87646.7|87596.7|87649.8|87599.8|87652|87602|87646.7|87596.7|16
1633044070000|2021-09-30 23:21:10|87650|87600|87647.5|87597.5|87650|87600|87647.3|87597.3|8
1633044080000|2021-09-30 23:21:20|87647.7|87597.7|87645.2|87595.2|87647.9|87597.9|87645.1|87595.1|19
1633044090000|2021-09-30 23:21:30|87645.1|87595.1|87645.4|87595.4|87645.9|87595.9|87644.8|87594.8|9
1633044100000|2021-09-30 23:21:40|87643.3|87593.3|87644|87594|87644|87594|87643.3|87593.3|5
1633044110000|2021-09-30 23:21:50|87644.1|87594.1|87646.1|87596.1|87646.1|87596.1|87644.1|87594.1|10
1633044120000|2021-09-30 23:22:00|87645.5|87595.5|87644.7|87594.7|87648|87598|87642.4|87592.4|24
1633044130000|2021-09-30 23:22:10|87644.3|87594.3|87644.7|87594.7|87647.2|87597.2|87644.1|87594.1|11
1633044140000|2021-09-30 23:22:20|87644.8|87594.8|87645.3|87595.3|87646.6|87596.6|87644.6|87594.6|8
1633044150000|2021-09-30 23:22:30|87646.2|87596.2|87650.1|87600.1|87650.4|87600.4|87645|87595|19
1633044160000|2021-09-30 23:22:40|87650.3|87600.3|87650.2|87600.2|87650.9|87600.9|87649.8|87599.8|9
1633044170000|2021-09-30 23:22:50|87649.8|87599.8|87647.5|87597.5|87650|87600|87647.3|87597.3|13
1633044180000|2021-09-30 23:23:00|87647.6|87597.6|87648.6|87598.6|87649.6|87599.6|87647.6|87597.6|9
1633044190000|2021-09-30 23:23:10|87648.8|87598.8|87649.4|87599.4|87650.2|87600.2|87648.2|87598.2|14
1633044200000|2021-09-30 23:23:20|87657.2|87607.2|87652|87602|87657.2|87607.2|87649.6|87599.6|15
1633044210000|2021-09-30 23:23:30|87652.5|87602.5|87651.3|87601.3|87653.8|87603.8|87651.3|87601.3|13
1633044220000|2021-09-30 23:23:40|87651.5|87601.5|87651.3|87601.3|87652.4|87602.4|87649.8|87599.8|12
1633044230000|2021-09-30 23:23:50|87651.1|87601.1|87651|87601|87652.3|87602.3|87650.5|87600.5|8
1633044240000|2021-09-30 23:24:00|87650.7|87600.7|87651|87601|87651.7|87601.7|87650.7|87600.7|6
1633044250000|2021-09-30 23:24:10|87650.8|87600.8|87649.7|87599.7|87651.6|87601.6|87648.8|87598.8|14
1633044260000|2021-09-30 23:24:20|87651|87601|87652.7|87602.7|87664.1|87603.4|87649.9|87591.8|11
1633044270000|2021-09-30 23:24:30|87651.2|87601.2|87638.4|87588.4|87651.2|87601.2|87634.6|87584.6|25
1633044280000|2021-09-30 23:24:40|87638|87588|87638.9|87588.9|87639.2|87589.2|87637.8|87587.8|12
1633044290000|2021-09-30 23:24:50|87638.6|87588.6|87636.9|87586.9|87638.6|87588.6|87636.6|87586.6|6
1633044300000|2021-09-30 23:25:00|87637.3|87587.3|87635.8|87585.8|87637.3|87587.3|87635.7|87585.7|7
1633044310000|2021-09-30 23:25:10|87635|87585|87638.4|87588.4|87638.4|87588.4|87635|87585|10
1633044320000|2021-09-30 23:25:20|87637.9|87587.9|87639.4|87589.4|87640.5|87590.5|87637.5|87587.5|14
1633044330000|2021-09-30 23:25:30|87639.1|87589.1|87636.3|87586.3|87639.2|87589.2|87634.5|87584.5|11
1633044340000|2021-09-30 23:25:40|87636.1|87586.1|87635.1|87585.1|87636.1|87586.1|87635.1|87585.1|6
1633044350000|2021-09-30 23:25:50|87635.3|87585.3|87636.4|87586.4|87636.8|87586.8|87635.3|87585.3|6
1633044360000|2021-09-30 23:26:00|87636.8|87586.8|87635.6|87585.6|87637.1|87587.1|87635|87585|11
1633044370000|2021-09-30 23:26:10|87636.3|87586.3|87635.3|87585.3|87636.3|87586.3|87635.3|87585.3|4
1633044380000|2021-09-30 23:26:20|87636.9|87586.9|87636.9|87586.9|87638.4|87588.4|87636.4|87586.4|10
1633044390000|2021-09-30 23:26:30|87640.1|87590.1|87637|87587|87640.1|87590.1|87635.3|87585.3|9
1633044400000|2021-09-30 23:26:40|87636.8|87586.8|87637.5|87587.5|87637.6|87587.6|87636.4|87586.4|11
1633044410000|2021-09-30 23:26:50|87637.1|87587.1|87637.6|87587.6|87638.3|87588.3|87633.8|87583.8|8
1633044420000|2021-09-30 23:27:00|87637.8|87587.8|87636.1|87586.1|87637.8|87587.8|87636.1|87586.1|10
1633044430000|2021-09-30 23:27:10|87636.7|87586.7|87637.2|87587.2|87638.2|87588.2|87635.7|87585.7|12
1633044440000|2021-09-30 23:27:20|87636.8|87586.8|87636.6|87586.6|87637|87587|87636.3|87586.3|7
1633044450000|2021-09-30 23:27:30|87635.8|87585.8|87634.9|87584.9|87635.9|87585.9|87634.6|87584.6|5
1633044460000|2021-09-30 23:27:40|87635.4|87585.4|87636.9|87586.9|87636.9|87586.9|87635.1|87585.1|10
1633044470000|2021-09-30 23:27:50|87636.6|87586.6|87636.8|87586.8|87637.3|87587.3|87636.2|87586.2|10
1633044480000|2021-09-30 23:28:00|87636.5|87586.5|87634.4|87584.4|87638.1|87588.1|87634.3|87584.3|37
1633044490000|2021-09-30 23:28:10|87634|87584|87638.7|87588.7|87638.7|87588.7|87634|87584|30
1633044500000|2021-09-30 23:28:20|87638.9|87588.9|87640|87590|87640|87590|87637.6|87587.6|23
1633044510000|2021-09-30 23:28:30|87642|87592|87639.8|87589.8|87642|87592|87639.6|87589.6|14
1633044520000|2021-09-30 23:28:40|87640|87590|87638.4|87588.4|87641.8|87591.8|87637.8|87587.8|22
1633044530000|2021-09-30 23:28:50|87638.6|87588.6|87640.6|87590.6|87640.6|87590.6|87638.6|87588.6|9
1633044540000|2021-09-30 23:29:00|87639.8|87589.8|87638.4|87588.4|87639.8|87589.8|87637.5|87587.5|6
1633044550000|2021-09-30 23:29:10|87638.7|87588.7|87641|87591|87641|87591|87638.2|87588.2|10
1633044560000|2021-09-30 23:29:20|87640.1|87590.1|87639.8|87589.8|87640.5|87590.5|87639.3|87589.3|7
1633044570000|2021-09-30 23:29:30|87640.3|87590.3|87638.3|87588.3|87640.4|87590.4|87637.6|87587.6|11
1633044580000|2021-09-30 23:29:40|87639.2|87589.2|87638.5|87588.5|87640|87590|87638.1|87588.1|19
1633044590000|2021-09-30 23:29:50|87638.1|87588.1|87640.2|87590.2|87642|87592|87638.1|87588.1|22
1633044600000|2021-09-30 23:30:00|87640.6|87590.6|87640.4|87590.4|87641.2|87591.2|87639.7|87589.7|39
1633044610000|2021-09-30 23:30:10|87641.1|87591.1|87653.7|87603.7|87666.1|87603.7|87640.2|87584|32
1633044620000|2021-09-30 23:30:20|87658.2|87608.2|87660.2|87610.2|87670.3|87610.3|87652.8|87588.5|41
1633044630000|2021-09-30 23:30:30|87660.9|87610.9|87659.6|87609.6|87660.9|87610.9|87658.6|87608.6|17
1633044640000|2021-09-30 23:30:40|87659.2|87609.2|87658.7|87608.7|87659.4|87609.4|87657.8|87607.8|22
1633044650000|2021-09-30 23:30:50|87658.9|87608.9|87665|87615|87665|87615|87658.7|87608.7|19
1633044660000|2021-09-30 23:31:00|87663.3|87613.3|87661.1|87611.1|87673.4|87614.4|87661.1|87599.7|18
1633044670000|2021-09-30 23:31:10|87661.4|87611.4|87663.6|87613.6|87663.8|87613.8|87659.3|87609.3|21
1633044680000|2021-09-30 23:31:20|87663.1|87613.1|87661.4|87611.4|87663.1|87613.1|87660.6|87610.6|14
1633044690000|2021-09-30 23:31:30|87661.1|87611.1|87660.1|87610.1|87661.2|87611.2|87659.4|87609.4|10
1633044700000|2021-09-30 23:31:40|87660.2|87610.2|87660.2|87610.2|87660.4|87610.4|87659.3|87609.3|7
1633044710000|2021-09-30 23:31:50|87660.3|87610.3|87660.2|87610.2|87663.2|87613.2|87659.2|87609.2|18
1633044720000|2021-09-30 23:32:00|87660.5|87610.5|87660.3|87610.3|87661.3|87611.3|87658|87608|16
1633044730000|2021-09-30 23:32:10|87660.6|87610.6|87658|87608|87660.6|87610.6|87657.7|87607.7|9
1633044740000|2021-09-30 23:32:20|87658.3|87608.3|87659.7|87609.7|87661.5|87611.5|87658.3|87608.3|16
1633044750000|2021-09-30 23:32:30|87659.2|87609.2|87658.9|87608.9|87659.8|87609.8|87658|87608|11
1633044760000|2021-09-30 23:32:40|87660.5|87610.5|87659.5|87609.5|87662.3|87612.3|87656.5|87606.5|12
1633044770000|2021-09-30 23:32:50|87658.9|87608.9|87659.2|87609.2|87670|87610.6|87657.4|87595.6|14
1633044780000|2021-09-30 23:33:00|87659.1|87609.1|87657.6|87607.6|87659.1|87609.1|87657.1|87607.1|15
1633044790000|2021-09-30 23:33:10|87657.9|87607.9|87657.3|87607.3|87657.9|87607.9|87656.8|87606.8|7
1633044800000|2021-09-30 23:33:20|87657.6|87607.6|87653.6|87603.6|87657.6|87607.6|87653|87603|19
1633044810000|2021-09-30 23:33:30|87652.9|87602.9|87654.3|87604.3|87656.9|87606.9|87652.8|87602.8|12
1633044820000|2021-09-30 23:33:40|87653.5|87603.5|87653.6|87603.6|87653.9|87603.9|87653.1|87603.1|16
1633044830000|2021-09-30 23:33:50|87653.1|87603.1|87653|87603|87653.1|87603.1|87652.2|87602.2|8
1633044840000|2021-09-30 23:34:00|87652.9|87602.9|87655.5|87605.5|87656.5|87606.5|87652.8|87602.8|18
1633044850000|2021-09-30 23:34:10|87655.6|87605.6|87655.4|87605.4|87656.3|87606.3|87653.6|87603.6|11
1633044860000|2021-09-30 23:34:20|87656.7|87606.7|87657.2|87607.2|87657.4|87607.4|87655.7|87605.7|19
1633044870000|2021-09-30 23:34:30|87657.1|87607.1|87657.7|87607.7|87657.9|87607.9|87656.4|87606.4|24
1633044880000|2021-09-30 23:34:40|87657.1|87607.1|87656|87606|87657.1|87607.1|87656|87606|8
1633044890000|2021-09-30 23:34:50|87657.1|87607.1|87656.5|87606.5|87658.2|87608.2|87656.5|87606.5|8
1633044900000|2021-09-30 23:35:00|87656.8|87606.8|87663.4|87613.4|87671.9|87614.1|87656.8|87597.3|37
1633044910000|2021-09-30 23:35:10|87662.9|87612.9|87660|87610|87663.7|87613.7|87659|87609|30
1633044920000|2021-09-30 23:35:20|87660.2|87610.2|87661.5|87611.5|87663|87613|87660.2|87610.2|27
1633044930000|2021-09-30 23:35:30|87661.3|87611.3|87658.9|87608.9|87662.3|87612.3|87658.7|87608.7|23
1633044940000|2021-09-30 23:35:40|87658.8|87608.8|87657.8|87607.8|87659.7|87609.7|87657.8|87607.8|10
1633044950000|2021-09-30 23:35:50|87658|87608|87660.2|87610.2|87661.5|87611.5|87657.7|87607.7|31
1633044960000|2021-09-30 23:36:00|87660.6|87610.6|87662.8|87612.8|87664.7|87614.7|87660|87610|31
1633044970000|2021-09-30 23:36:10|87664.6|87614.6|87664.4|87614.4|87664.6|87614.6|87662.9|87612.9|18
1633044980000|2021-09-30 23:36:20|87663|87613|87662.4|87612.4|87664.2|87614.2|87662|87612|20
1633044990000|2021-09-30 23:36:30|87661.9|87611.9|87662.4|87612.4|87662.4|87612.4|87660.7|87610.7|14
1633045000000|2021-09-30 23:36:40|87662.2|87612.2|87660.4|87610.4|87665.3|87615.3|87660.2|87610.2|21
1633045010000|2021-09-30 23:36:50|87660.2|87610.2|87659.8|87609.8|87660.2|87610.2|87659.1|87609.1|15
1633045020000|2021-09-30 23:37:00|87660.7|87610.7|87661.7|87611.7|87662.3|87612.3|87659|87609|11
1633045030000|2021-09-30 23:37:10|87663.9|87613.9|87661.7|87611.7|87663.9|87613.9|87660.6|87610.6|15
1633045040000|2021-09-30 23:37:20|87661.2|87611.2|87659.6|87609.6|87661.4|87611.4|87659.6|87609.6|6
1633045050000|2021-09-30 23:37:30|87660.4|87610.4|87660.5|87610.5|87662.2|87612.2|87660.2|87610.2|12
1633045060000|2021-09-30 23:37:40|87661.4|87611.4|87659.5|87609.5|87661.6|87611.6|87659.5|87609.5|8
1633045070000|2021-09-30 23:37:50|87660.1|87610.1|87660|87610|87660.6|87610.6|87659.9|87609.9|7
1633045080000|2021-09-30 23:38:00|87660.8|87610.8|87662.8|87612.8|87663.2|87613.2|87660.8|87610.8|12
1633045090000|2021-09-30 23:38:10|87659.3|87609.3|87662.9|87612.9|87663.1|87613.1|87659.2|87609.2|22
1633045100000|2021-09-30 23:38:20|87663.2|87613.2|87672.1|87622.1|87672.4|87622.4|87661.5|87611.5|36
1633045110000|2021-09-30 23:38:30|87671.5|87621.5|87670.3|87620.3|87672.4|87622.4|87669.5|87619.5|21
1633045120000|2021-09-30 23:38:40|87670.6|87620.6|87669.2|87619.2|87670.7|87620.7|87667.5|87617.5|14
1633045130000|2021-09-30 23:38:50|87668.7|87618.7|87670.9|87620.9|87672.1|87622.1|87668.5|87618.5|12
1633045140000|2021-09-30 23:39:00|87670.4|87620.4|87670.5|87620.5|87671.8|87621.8|87670.1|87620.1|17
1633045150000|2021-09-30 23:39:10|87670.8|87620.8|87670.9|87620.9|87671.3|87621.3|87667|87617|8
1633045160000|2021-09-30 23:39:20|87670.7|87620.7|87668.6|87618.6|87672.1|87622.1|87668.5|87618.5|24
1633045170000|2021-09-30 23:39:30|87667.6|87617.6|87665.8|87615.8|87670.2|87620.2|87665.1|87615.1|27
1633045180000|2021-09-30 23:39:40|87666.1|87616.1|87666.1|87616.1|87667.1|87617.1|87664|87614|35
1633045190000|2021-09-30 23:39:50|87665.8|87615.8|87666.8|87616.8|87668.6|87618.6|87665.4|87615.4|29
1633045200000|2021-09-30 23:40:00|87666.6|87616.6|87662.5|87612.5|87667.9|87617.9|87661.7|87611.7|41
1633045210000|2021-09-30 23:40:10|87661.6|87611.6|87661.2|87611.2|87662.3|87612.3|87660.2|87610.2|16
1633045220000|2021-09-30 23:40:20|87661.4|87611.4|87661.3|87611.3|87662.1|87612.1|87660.5|87610.5|14
1633045230000|2021-09-30 23:40:30|87661.1|87611.1|87661.3|87611.3|87662.2|87612.2|87660.8|87610.8|17
1633045240000|2021-09-30 23:40:40|87661.1|87611.1|87664.1|87614.1|87665.4|87615.4|87660.9|87610.9|30
1633045250000|2021-09-30 23:40:50|87664.6|87614.6|87665.3|87615.3|87667.3|87617.3|87664.6|87614.6|18
1633045260000|2021-09-30 23:41:00|87666.6|87616.6|87663.8|87613.8|87666.8|87616.8|87662.9|87612.9|20
1633045270000|2021-09-30 23:41:10|87664.1|87614.1|87662.3|87612.3|87664.2|87614.2|87662.3|87612.3|9
1633045280000|2021-09-30 23:41:20|87662.7|87612.7|87665.6|87615.6|87665.6|87615.6|87662.3|87612.3|24
1633045290000|2021-09-30 23:41:30|87666.6|87616.6|87666.9|87616.9|87667.6|87617.6|87664.4|87614.4|29
1633045300000|2021-09-30 23:41:40|87666|87616|87667.1|87617.1|87667.1|87617.1|87665.9|87615.9|12
1633045310000|2021-09-30 23:41:50|87666|87616|87667.2|87617.2|87668.1|87618.1|87665.7|87615.7|15
1633045320000|2021-09-30 23:42:00|87667.5|87617.5|87667.5|87617.5|87670.7|87620.7|87667.1|87617.1|18
1633045330000|2021-09-30 23:42:10|87667.8|87617.8|87667.3|87617.3|87670.1|87620.1|87667.3|87617.3|11
1633045340000|2021-09-30 23:42:20|87665.3|87615.3|87666.1|87616.1|87666.9|87616.9|87665.1|87615.1|10
1633045350000|2021-09-30 23:42:30|87665.9|87615.9|87668.2|87618.2|87669|87619|87665.9|87615.9|16
1633045360000|2021-09-30 23:42:40|87668.7|87618.7|87668.8|87618.8|87669.9|87619.9|87664|87614|11
1633045370000|2021-09-30 23:42:50|87670.7|87620.7|87662.2|87612.2|87670.7|87620.7|87661.6|87611.6|26
1633045380000|2021-09-30 23:43:00|87661.5|87611.5|87665.9|87615.9|87665.9|87615.9|87661|87611|19
1633045390000|2021-09-30 23:43:10|87664.3|87614.3|87666.5|87616.5|87667.2|87617.2|87664.3|87614.3|29
1633045400000|2021-09-30 23:43:20|87666.9|87616.9|87668.4|87618.4|87669.4|87619.4|87666.4|87616.4|18
1633045410000|2021-09-30 23:43:30|87668.8|87618.8|87672.7|87622.7|87675.1|87625.1|87668.8|87618.8|33
1633045420000|2021-09-30 23:43:40|87672.9|87622.9|87671.2|87621.2|87675|87625|87670.3|87620.3|22
1633045430000|2021-09-30 23:43:50|87670.8|87620.8|87672|87622|87673.2|87623.2|87670.8|87620.8|14
1633045440000|2021-09-30 23:44:00|87671.9|87621.9|87670.9|87620.9|87672.1|87622.1|87670.9|87620.9|6
1633045450000|2021-09-30 23:44:10|87671.6|87621.6|87670|87620|87674.9|87624.9|87670|87620|22
1633045460000|2021-09-30 23:44:20|87670.5|87620.5|87670|87620|87671.8|87621.8|87670|87620|16
1633045470000|2021-09-30 23:44:30|87671.3|87621.3|87673.3|87623.3|87675.8|87625.8|87671.3|87621.3|19
1633045480000|2021-09-30 23:44:40|87672.9|87622.9|87670.7|87620.7|87673.6|87623.6|87670.7|87620.7|13
1633045490000|2021-09-30 23:44:50|87671.5|87621.5|87673.1|87623.1|87673.1|87623.1|87670.9|87620.9|11
1633045500000|2021-09-30 23:45:00|87674.1|87624.1|87672|87622|87674.6|87624.6|87670.9|87620.9|32
1633045510000|2021-09-30 23:45:10|87672.1|87622.1|87672.5|87622.5|87673.7|87623.7|87671.8|87621.8|21
1633045520000|2021-09-30 23:45:20|87674.5|87624.5|87678.2|87628.2|87678.2|87628.2|87674.5|87624.5|18
1633045530000|2021-09-30 23:45:30|87677.6|87627.6|87676.7|87626.7|87677.6|87627.6|87676.1|87626.1|26
1633045540000|2021-09-30 23:45:40|87676.3|87626.3|87676.5|87626.5|87677.1|87627.1|87676.3|87626.3|12
1633045550000|2021-09-30 23:45:50|87675.8|87625.8|87675.7|87625.7|87675.8|87625.8|87673.8|87623.8|13
1633045560000|2021-09-30 23:46:00|87674.7|87624.7|87678.6|87628.6|87678.6|87628.6|87673.1|87623.1|20
1633045570000|2021-09-30 23:46:10|87678.2|87628.2|87679.1|87629.1|87681.8|87631.8|87676.8|87626.8|12
1633045580000|2021-09-30 23:46:20|87681|87631|87676.1|87626.1|87681.4|87631.4|87675.6|87625.6|19
1633045590000|2021-09-30 23:46:30|87675.9|87625.9|87669.6|87619.6|87676|87626|87668.2|87618.2|27
1633045600000|2021-09-30 23:46:40|87668.6|87618.6|87672|87622|87673.7|87623.7|87668.6|87618.6|39
1633045610000|2021-09-30 23:46:50|87673.2|87623.2|87674.5|87624.5|87674.5|87624.5|87671|87621|15
1633045620000|2021-09-30 23:47:00|87674.7|87624.7|87677.8|87627.8|87677.8|87627.8|87674.3|87624.3|30
1633045630000|2021-09-30 23:47:10|87679|87629|87676.4|87626.4|87679.4|87629.4|87675.6|87625.6|28
1633045640000|2021-09-30 23:47:20|87676.8|87626.8|87676.4|87626.4|87679.4|87629.4|87676.3|87626.3|15
1633045650000|2021-09-30 23:47:30|87677.6|87627.6|87677.1|87627.1|87678.1|87628.1|87671.2|87621.2|23
1633045660000|2021-09-30 23:47:40|87674.5|87624.5|87675.2|87625.2|87679.8|87629.8|87672.5|87622.5|48
1633045670000|2021-09-30 23:47:50|87676.9|87626.9|87674.5|87624.5|87682.9|87632.9|87674.5|87624.5|22
1633045680000|2021-09-30 23:48:00|87674|87624|87677.7|87627.7|87677.9|87627.9|87674|87624|35
1633045690000|2021-09-30 23:48:10|87678.4|87628.4|87679.6|87629.6|87680.4|87630.4|87675.2|87625.2|28
1633045700000|2021-09-30 23:48:20|87679.8|87629.8|87677.2|87627.2|87680.1|87630.1|87676|87626|33
1633045710000|2021-09-30 23:48:30|87676.5|87626.5|87678.3|87628.3|87679.3|87629.3|87675.7|87625.7|37
1633045720000|2021-09-30 23:48:40|87678.4|87628.4|87678.5|87628.5|87678.5|87628.5|87675.2|87625.2|21
1633045730000|2021-09-30 23:48:50|87679.5|87629.5|87681.6|87631.6|87684.8|87634.8|87677.3|87627.3|32
1633045740000|2021-09-30 23:49:00|87681.5|87631.5|87678.2|87628.2|87682|87632|87676.1|87626.1|23
1633045750000|2021-09-30 23:49:10|87679.6|87629.6|87676.7|87626.7|87680.6|87630.6|87676.7|87626.7|26
1633045760000|2021-09-30 23:49:20|87676.9|87626.9|87675.7|87625.7|87678.3|87628.3|87674.1|87624.1|30
1633045770000|2021-09-30 23:49:30|87674.9|87624.9|87672.9|87622.9|87675.8|87625.8|87672.9|87622.9|10
1633045780000|2021-09-30 23:49:40|87673.7|87623.7|87674.4|87624.4|87685.1|87624.4|87671.1|87613.9|5
1633045790000|2021-09-30 23:49:50|87682.5|87611.8|87677.1|87627.1|87682.5|87627.3|87673.8|87611.8|18
1633045800000|2021-09-30 23:50:00|87677|87627|87676.3|87626.3|87678.4|87628.4|87674.2|87624.2|30
1633045810000|2021-09-30 23:50:10|87676.4|87626.4|87679.8|87629.8|87689.5|87631.6|87674.9|87617.4|17
1633045820000|2021-09-30 23:50:20|87679.4|87629.4|87682|87632|87692.4|87632.2|87678.6|87619.6|38
1633045830000|2021-09-30 23:50:30|87680.2|87630.2|87680.5|87630.5|87681.7|87631.7|87679.5|87629.5|32
1633045840000|2021-09-30 23:50:40|87680.6|87630.6|87678.4|87628.4|87681.3|87631.3|87677.3|87627.3|27
1633045850000|2021-09-30 23:50:50|87679.1|87629.1|87678.9|87628.9|87679.8|87629.8|87677.3|87627.3|19
1633045860000|2021-09-30 23:51:00|87678.8|87628.8|87676.7|87626.7|87680.4|87630.4|87675.5|87625.5|37
1633045870000|2021-09-30 23:51:10|87676.2|87626.2|87674.6|87624.6|87691.7|87630.1|87674.6|87618.5|33
1633045880000|2021-09-30 23:51:20|87674.9|87624.9|87672.5|87622.5|87684.2|87627.4|87665.8|87605.9|45
1633045890000|2021-09-30 23:51:30|87671.1|87621.1|87664.6|87614.6|87671.1|87621.1|87659.8|87609.8|28
1633045900000|2021-09-30 23:51:40|87664.5|87614.5|87664.1|87614.1|87665.9|87615.9|87663|87613|24
1633045910000|2021-09-30 23:51:50|87663.2|87613.2|87663.6|87613.6|87668.9|87614.8|87658.7|87598.1|33
1633045920000|2021-09-30 23:52:00|87663.1|87613.1|87655.3|87605.3|87666.8|87616.8|87654.1|87604.1|36
1633045930000|2021-09-30 23:52:10|87654.8|87604.8|87658.6|87608.6|87658.6|87608.6|87652.5|87602.5|37
1633045940000|2021-09-30 23:52:20|87658.1|87608.1|87658.8|87608.8|87659.8|87609.8|87655.8|87605.8|26
1633045950000|2021-09-30 23:52:30|87661.9|87611.9|87657.9|87607.9|87661.9|87611.9|87653.2|87603.2|33
1633045960000|2021-09-30 23:52:40|87657.6|87607.6|87665.5|87595.3|87668.9|87609.1|87655.5|87594.7|32
1633045970000|2021-09-30 23:52:50|87665.4|87595.2|87665.3|87615.3|87673.4|87615.7|87658.7|87594|23
1633045980000|2021-09-30 23:53:00|87665.2|87615.2|87663.5|87613.5|87674.5|87615.6|87663.5|87604.4|17
1633045990000|2021-09-30 23:53:10|87662.5|87612.5|87658.7|87608.7|87662.5|87612.5|87656.8|87606.8|19
1633046000000|2021-09-30 23:53:20|87659.5|87609.5|87662.7|87612.7|87676.2|87618.4|87659.4|87601.3|33
1633046010000|2021-09-30 23:53:30|87666.3|87616.3|87665|87615|87666.6|87616.6|87664.1|87614.1|15
1633046020000|2021-09-30 23:53:40|87664.9|87614.9|87668|87618|87668|87618|87664.9|87614.9|14
1633046030000|2021-09-30 23:53:50|87667.8|87617.8|87665.6|87615.6|87677.9|87619.3|87665.6|87607.2|19
1633046040000|2021-09-30 23:54:00|87666.9|87616.9|87667.5|87617.5|87667.9|87617.9|87658.4|87608.4|20
1633046050000|2021-09-30 23:54:10|87667.4|87617.4|87666.2|87616.2|87668|87618|87665.6|87615.6|18
1633046060000|2021-09-30 23:54:20|87665.9|87615.9|87666.7|87616.7|87667|87617|87661.2|87611.2|23
1633046070000|2021-09-30 23:54:30|87666.5|87616.5|87666.8|87616.8|87668.3|87618.3|87666.5|87616.5|10
1633046080000|2021-09-30 23:54:40|87660.1|87610.1|87665.1|87615.1|87665.1|87615.1|87660.1|87610.1|19
1633046090000|2021-09-30 23:54:50|87665.6|87615.6|87667.2|87617.2|87677.9|87617.2|87657.1|87598.9|14
1633046100000|2021-09-30 23:55:00|87667.4|87617.4|87661.8|87611.8|87670|87620|87658.3|87608.3|35
1633046110000|2021-09-30 23:55:10|87656.7|87606.7|87654.7|87604.7|87658.8|87608.8|87654.7|87604.7|18
1633046120000|2021-09-30 23:55:20|87654.6|87604.6|87655.8|87605.8|87659|87609|87654.6|87604.6|21
1633046130000|2021-09-30 23:55:30|87656.9|87606.9|87660.3|87610.3|87662|87612|87656|87606|32
1633046140000|2021-09-30 23:55:40|87659.7|87609.7|87659.3|87609.3|87659.8|87609.8|87656.5|87606.5|13
1633046150000|2021-09-30 23:55:50|87659.5|87609.5|87653.7|87603.7|87670.6|87611.4|87650.7|87598.6|18
1633046160000|2021-09-30 23:56:00|87654.7|87604.7|87658.5|87608.5|87658.9|87608.9|87654.7|87604.7|19
1633046170000|2021-09-30 23:56:10|87659.1|87609.1|87652.3|87602.3|87659.8|87609.8|87651.1|87601.1|25
1633046180000|2021-09-30 23:56:20|87652.4|87602.4|87656.7|87606.7|87657.1|87607.1|87652.4|87602.4|15
1633046190000|2021-09-30 23:56:30|87656.8|87606.8|87662|87612|87663.4|87613.4|87652|87602|24
1633046200000|2021-09-30 23:56:40|87662.1|87612.1|87658.6|87608.6|87672.4|87614.6|87655.4|87600|41
1633046210000|2021-09-30 23:56:50|87659.7|87609.7|87665.5|87615.5|87666.1|87616.1|87658.7|87608.7|21
1633046220000|2021-09-30 23:57:00|87665.7|87615.7|87661.9|87611.9|87666.3|87616.3|87659.4|87609.4|21
1633046230000|2021-09-30 23:57:10|87662.1|87612.1|87675.4|87625.4|87682.9|87626.7|87662.1|87605.6|40
1633046240000|2021-09-30 23:57:20|87673.3|87623.3|87672.8|87622.8|87678.3|87628.3|87670.8|87620.8|31
1633046250000|2021-09-30 23:57:30|87670.6|87620.6|87667.7|87617.7|87680.7|87621.9|87666.4|87607.7|47
1633046260000|2021-09-30 23:57:40|87667|87617|87665.9|87615.9|87669.5|87619.5|87664.4|87614.4|40
1633046270000|2021-09-30 23:57:50|87665.4|87615.4|87665.4|87615.4|87667.4|87617.4|87663.8|87613.8|23
1633046280000|2021-09-30 23:58:00|87666.1|87616.1|87666.8|87616.8|87667.4|87617.4|87665.8|87615.8|22
1633046290000|2021-09-30 23:58:10|87666.5|87616.5|87666.3|87616.3|87666.6|87616.6|87663.4|87613.4|28
1633046300000|2021-09-30 23:58:20|87666.6|87616.6|87661.4|87611.4|87679.9|87621|87659.9|87605.9|23
1633046310000|2021-09-30 23:58:30|87662.5|87612.5|87658.9|87608.9|87662.5|87612.5|87657.7|87607.7|41
1633046320000|2021-09-30 23:58:40|87658.6|87608.6|87659.8|87609.8|87659.8|87609.8|87654.7|87604.7|22
1633046330000|2021-09-30 23:58:50|87659|87609|87656.4|87606.4|87659.3|87609.3|87655.3|87605.3|18
1633046340000|2021-09-30 23:59:00|87655.7|87605.7|87655.2|87605.2|87666|87607.9|87650.3|87594.2|25
1633046350000|2021-09-30 23:59:10|87664.3|87593.8|87658.5|87608.5|87664.3|87608.5|87654.2|87593.8|19
1633046360000|2021-09-30 23:59:20|87660.4|87610.4|87657.1|87607.1|87660.4|87610.4|87652.1|87602.1|32
1633046370000|2021-09-30 23:59:30|87654.8|87604.8|87655.5|87605.5|87656.9|87606.9|87652.6|87602.6|31
1633046380000|2021-09-30 23:59:40|87656.1|87606.1|87660|87610|87662.7|87612.7|87654.8|87604.8|32
1633046390000|2021-09-30 23:59:50|87659.8|87609.8|87662.6|87612.6|87664.6|87614.6|87658.1|87608.1|39
1633046400000|2021-10-01 00:00:00|87664.7|87614.7|87658.7|87608.7|87665.2|87615.2|87655.5|87605.5|67
1633046410000|2021-10-01 00:00:10|87658.5|87608.5|87644.2|87594.2|87660.4|87608.6|87644.1|87587.2|40
1633046420000|2021-10-01 00:00:20|87645|87595|87631.9|87581.9|87646|87596|87629.3|87579.3|60
1633046430000|2021-10-01 00:00:30|87631.8|87581.8|87628.9|87578.9|87638.3|87588.3|87625.8|87575.8|60
1633046440000|2021-10-01 00:00:40|87630.8|87580.8|87630.3|87580.3|87643.1|87583.3|87627.4|87572.3|49
1633046450000|2021-10-01 00:00:50|87630.1|87580.1|87632.4|87582.4|87633.7|87583.7|87630.1|87580.1|30
1633046460000|2021-10-01 00:01:00|87637|87587|87633.9|87583.9|87644.8|87587|87631.6|87569.8|34
1633046470000|2021-10-01 00:01:10|87633.7|87583.7|87640.9|87590.9|87640.9|87590.9|87633.7|87583.7|50
1633046480000|2021-10-01 00:01:20|87640.5|87590.5|87640|87590|87641.1|87591.1|87638.4|87588.4|34
1633046490000|2021-10-01 00:01:30|87639.9|87589.9|87643.7|87593.7|87655.3|87594.8|87639.9|87578.9|32
1633046500000|2021-10-01 00:01:40|87643.5|87593.5|87662.1|87612.1|87662.1|87612.1|87643.5|87593.5|65
1633046510000|2021-10-01 00:01:50|87663.5|87613.5|87683.8|87633.8|87684.7|87634.7|87663|87613|69
1633046520000|2021-10-01 00:02:00|87683.9|87633.9|87682.9|87632.9|87685.7|87635.7|87679.7|87629.7|34
1633046530000|2021-10-01 00:02:10|87682.7|87632.7|87692.8|87642.8|87694.4|87644.4|87681.6|87631.6|61
1633046540000|2021-10-01 00:02:20|87693.2|87643.2|87692.5|87642.5|87695.9|87645.9|87692.2|87642.2|41
1633046550000|2021-10-01 00:02:30|87692.7|87642.7|87693|87643|87696.1|87646.1|87690.6|87640.6|45
1633046560000|2021-10-01 00:02:40|87693.4|87643.4|87697.4|87647.4|87701.5|87651.5|87693.1|87643.1|41
1633046570000|2021-10-01 00:02:50|87697.7|87647.7|87694.6|87644.6|87699.6|87649.6|87694|87644|55
1633046580000|2021-10-01 00:03:00|87693.9|87643.9|87693.6|87643.6|87697.2|87647.2|87693.6|87643.6|40
1633046590000|2021-10-01 00:03:10|87693.4|87643.4|87694.1|87644.1|87694.8|87644.8|87692.7|87642.7|31
1633046600000|2021-10-01 00:03:20|87694.2|87644.2|87694.8|87644.8|87695.1|87645.1|87690.5|87640.5|29
1633046610000|2021-10-01 00:03:30|87692.7|87642.7|87688|87638|87695.4|87645.4|87686.6|87636.6|40
1633046620000|2021-10-01 00:03:40|87685.8|87635.8|87673|87623|87689.5|87639.5|87669.1|87619.1|58
1633046630000|2021-10-01 00:03:50|87672.3|87622.3|87670.8|87620.8|87674|87624|87668.6|87618.6|41
1633046640000|2021-10-01 00:04:00|87670.6|87620.6|87666.5|87616.5|87671.2|87621.2|87664.3|87614.3|46
1633046650000|2021-10-01 00:04:10|87666.6|87616.6|87667.1|87617.1|87670.3|87620.3|87665.4|87615.4|47
1633046660000|2021-10-01 00:04:20|87667.6|87617.6|87667|87617|87670.4|87620.4|87667|87617|29
1633046670000|2021-10-01 00:04:30|87667.2|87617.2|87665.9|87615.9|87669.2|87619.2|87663.5|87613.5|37
1633046680000|2021-10-01 00:04:40|87663.2|87613.2|87664.2|87614.2|87665.5|87615.5|87659.3|87609.3|57
1633046690000|2021-10-01 00:04:50|87665.4|87615.4|87672|87622|87674.7|87624.7|87665|87615|40
1633046700000|2021-10-01 00:05:00|87672.1|87622.1|87670.8|87620.8|87672.1|87622.1|87664.7|87614.7|49
1633046710000|2021-10-01 00:05:10|87671.5|87621.5|87666.9|87616.9|87674.9|87624.9|87666.2|87616.2|46
1633046720000|2021-10-01 00:05:20|87667.1|87617.1|87667.2|87617.2|87667.7|87617.7|87665.6|87615.6|19
1633046730000|2021-10-01 00:05:30|87666.9|87616.9|87665.2|87615.2|87668.7|87618.7|87665.2|87615.2|24
1633046740000|2021-10-01 00:05:40|87665.6|87615.6|87668.2|87618.2|87669.6|87619.6|87665.6|87615.6|42
1633046750000|2021-10-01 00:05:50|87668.3|87618.3|87668.6|87618.6|87670.9|87620.9|87668.3|87618.3|29
1633046760000|2021-10-01 00:06:00|87668.7|87618.7|87667.4|87617.4|87671.9|87621.9|87663.9|87613.9|34
1633046770000|2021-10-01 00:06:10|87667.6|87617.6|87667.1|87617.1|87669.2|87619.2|87664.9|87614.9|27
1633046780000|2021-10-01 00:06:20|87667.3|87617.3|87663.2|87613.2|87668.2|87618.2|87661.9|87611.9|39
1633046790000|2021-10-01 00:06:30|87662.9|87612.9|87661.5|87611.5|87663.9|87613.9|87660.3|87610.3|13
1633046800000|2021-10-01 00:06:40|87662.3|87612.3|87663.1|87613.1|87663.7|87613.7|87661.9|87611.9|17
1633046810000|2021-10-01 00:06:50|87663.2|87613.2|87663.1|87613.1|87664.9|87614.9|87661.7|87611.7|29
1633046820000|2021-10-01 00:07:00|87663|87613|87660.7|87610.7|87663|87613|87659.2|87609.2|31
1633046830000|2021-10-01 00:07:10|87660.5|87610.5|87660.6|87610.6|87661.1|87611.1|87659.7|87609.7|19
1633046840000|2021-10-01 00:07:20|87659.9|87609.9|87660.1|87610.1|87660.4|87610.4|87658.8|87608.8|20
1633046850000|2021-10-01 00:07:30|87659.8|87609.8|87660.4|87610.4|87661.5|87611.5|87659.4|87609.4|20
1633046860000|2021-10-01 00:07:40|87660.7|87610.7|87667.7|87617.7|87667.9|87617.9|87659.1|87609.1|40
1633046870000|2021-10-01 00:07:50|87667.1|87617.1|87669.6|87619.6|87669.6|87619.6|87666.5|87616.5|39
1633046880000|2021-10-01 00:08:00|87668.9|87618.9|87669.5|87619.5|87669.7|87619.7|87667.1|87617.1|30
1633046890000|2021-10-01 00:08:10|87669.9|87619.9|87671|87621|87675.8|87625.8|87669.8|87619.8|34
1633046900000|2021-10-01 00:08:20|87670.9|87620.9|87671.4|87621.4|87672.5|87622.5|87670.9|87620.9|17
1633046910000|2021-10-01 00:08:30|87671.6|87621.6|87671.2|87621.2|87672.8|87622.8|87670.5|87620.5|24
1633046920000|2021-10-01 00:08:40|87671.3|87621.3|87667.4|87617.4|87672.2|87622.2|87666.2|87616.2|34
1633046930000|2021-10-01 00:08:50|87667.3|87617.3|87666.1|87616.1|87669.3|87619.3|87665.4|87615.4|36
1633046940000|2021-10-01 00:09:00|87666.3|87616.3|87665.6|87615.6|87666.5|87616.5|87664.6|87614.6|24
1633046950000|2021-10-01 00:09:10|87665.9|87615.9|87669.2|87619.2|87670|87620|87665.8|87615.8|28
1633046960000|2021-10-01 00:09:20|87669.5|87619.5|87666.2|87616.2|87669.5|87619.5|87665.7|87615.7|31
1633046970000|2021-10-01 00:09:30|87666.5|87616.5|87669.9|87619.9|87671|87621|87666.2|87616.2|24
1633046980000|2021-10-01 00:09:40|87670.1|87620.1|87675.3|87625.3|87675.7|87625.7|87669.4|87619.4|41
1633046990000|2021-10-01 00:09:50|87675.6|87625.6|87677.1|87627.1|87678.8|87628.8|87672.6|87622.6|49
1633047000000|2021-10-01 00:10:00|87676.3|87626.3|87672.6|87622.6|87676.6|87626.6|87672.6|87622.6|34
1633047010000|2021-10-01 00:10:10|87672.5|87622.5|87673.6|87623.6|87673.6|87623.6|87670.7|87620.7|27
1633047020000|2021-10-01 00:10:20|87674|87624|87676.3|87626.3|87676.3|87626.3|87673.5|87623.5|31
1633047030000|2021-10-01 00:10:30|87676.4|87626.4|87674.8|87624.8|87677|87627|87673.1|87623.1|28
1633047040000|2021-10-01 00:10:40|87676.3|87626.3|87675.8|87625.8|87677.1|87627.1|87675.8|87625.8|20
1633047050000|2021-10-01 00:10:50|87676.3|87626.3|87672.1|87622.1|87676.6|87626.6|87671.9|87621.9|25
1633047060000|2021-10-01 00:11:00|87672.7|87622.7|87672.6|87622.6|87673.6|87623.6|87672.4|87622.4|19
1633047070000|2021-10-01 00:11:10|87673.6|87623.6|87671|87621|87673.7|87623.7|87667.3|87617.3|33
1633047080000|2021-10-01 00:11:20|87670.7|87620.7|87669.7|87619.7|87671.7|87621.7|87668.5|87618.5|26
1633047090000|2021-10-01 00:11:30|87671|87621|87666.7|87616.7|87671|87621|87664|87614|33
1633047100000|2021-10-01 00:11:40|87667.9|87617.9|87677|87627|87677.9|87627.9|87666.1|87616.1|41
1633047110000|2021-10-01 00:11:50|87678|87628|87676.8|87626.8|87679.1|87629.1|87672.5|87622.5|34
1633047120000|2021-10-01 00:12:00|87676.6|87626.6|87679.7|87629.7|87679.8|87629.8|87675.3|87625.3|40
1633047130000|2021-10-01 00:12:10|87679.5|87629.5|87680.3|87630.3|87681|87631|87679.4|87629.4|13
1633047140000|2021-10-01 00:12:20|87680.7|87630.7|87680.2|87630.2|87684|87634|87679|87629|22
1633047150000|2021-10-01 00:12:30|87679.1|87629.1|87687.2|87637.2|87690.8|87640.8|87678.8|87628.8|36
1633047160000|2021-10-01 00:12:40|87687.3|87637.3|87679.6|87629.6|87687.8|87637.8|87678.9|87628.9|35
1633047170000|2021-10-01 00:12:50|87679.1|87629.1|87679.2|87629.2|87680|87630|87678.3|87628.3|11
1633047180000|2021-10-01 00:13:00|87679.3|87629.3|87672.6|87622.6|87681.2|87631.2|87670.1|87620.1|39
1633047190000|2021-10-01 00:13:10|87671.8|87621.8|87671|87621|87673.3|87623.3|87669.5|87619.5|19
1633047200000|2021-10-01 00:13:20|87670.4|87620.4|87658.3|87608.3|87670.4|87620.4|87657.8|87607.8|36
1633047210000|2021-10-01 00:13:30|87659.4|87609.4|87659.7|87609.7|87664.6|87614.6|87658.6|87608.6|41
1633047220000|2021-10-01 00:13:40|87660.2|87610.2|87654.3|87604.3|87660.7|87610.7|87649.4|87599.4|49
1633047230000|2021-10-01 00:13:50|87654.1|87604.1|87654.9|87604.9|87658|87608|87650.8|87600.8|37
1633047240000|2021-10-01 00:14:00|87654.5|87604.5|87662|87612|87668.7|87618.7|87654.2|87604.2|48
1633047250000|2021-10-01 00:14:10|87664.4|87614.4|87659|87609|87665.1|87615.1|87652.6|87602.6|40
1633047260000|2021-10-01 00:14:20|87661.6|87611.6|87655|87605|87661.6|87611.6|87653.1|87603.1|26
1633047270000|2021-10-01 00:14:30|87658.2|87608.2|87654.6|87604.6|87658.6|87608.6|87654.1|87604.1|19
1633047280000|2021-10-01 00:14:40|87657.5|87607.5|87659|87609|87661.2|87611.2|87655.6|87605.6|43
1633047290000|2021-10-01 00:14:50|87658.7|87608.7|87657.9|87607.9|87661.4|87611.4|87652|87602|27
1633047300000|2021-10-01 00:15:00|87656.9|87606.9|87653.1|87603.1|87659.4|87609.4|87652|87602|54
1633047310000|2021-10-01 00:15:10|87652.8|87602.8|87652.1|87602.1|87655.5|87605.5|87648.9|87598.9|43
1633047320000|2021-10-01 00:15:20|87653.2|87603.2|87651.9|87601.9|87654.7|87604.7|87651.2|87601.2|28
1633047330000|2021-10-01 00:15:30|87651.1|87601.1|87648.3|87598.3|87653|87603|87646.9|87596.9|30
1633047340000|2021-10-01 00:15:40|87649.2|87599.2|87650.3|87600.3|87650.4|87600.4|87646.9|87596.9|30
1633047350000|2021-10-01 00:15:50|87650.6|87600.6|87653.2|87603.2|87654.5|87604.5|87650.3|87600.3|37
1633047360000|2021-10-01 00:16:00|87652.8|87602.8|87638.3|87588.3|87652.8|87602.8|87638.3|87588.3|60
1633047370000|2021-10-01 00:16:10|87638.9|87588.9|87642.3|87592.3|87642.8|87592.8|87638.9|87588.9|39
1633047380000|2021-10-01 00:16:20|87640.9|87590.9|87639.7|87589.7|87640.9|87590.9|87635.8|87585.8|31
1633047390000|2021-10-01 00:16:30|87637.7|87587.7|87635.6|87585.6|87639.5|87589.5|87633.3|87583.3|42
1633047400000|2021-10-01 00:16:40|87635.4|87585.4|87639.1|87589.1|87639.2|87589.2|87634.1|87584.1|34
1633047410000|2021-10-01 00:16:50|87639.3|87589.3|87639.8|87589.8|87639.8|87589.8|87638|87588|23
1633047420000|2021-10-01 00:17:00|87639.1|87589.1|87637.7|87587.7|87641.3|87591.3|87635.9|87585.9|42
1633047430000|2021-10-01 00:17:10|87638.1|87588.1|87642.4|87592.4|87646|87596|87636.6|87586.6|47
1633047440000|2021-10-01 00:17:20|87642.6|87592.6|87643.8|87593.8|87648.4|87598.4|87642.6|87592.6|54
1633047450000|2021-10-01 00:17:30|87644|87594|87640.5|87590.5|87644|87594|87639.7|87589.7|40
1633047460000|2021-10-01 00:17:40|87640.6|87590.6|87643.8|87593.8|87644.9|87594.9|87640.6|87590.6|37
1633047470000|2021-10-01 00:17:50|87643.7|87593.7|87643.1|87593.1|87645.3|87595.3|87642.1|87592.1|24
1633047480000|2021-10-01 00:18:00|87643.4|87593.4|87646.4|87596.4|87646.4|87596.4|87641.6|87591.6|38
1633047490000|2021-10-01 00:18:10|87646.5|87596.5|87650|87600|87650.7|87600.7|87645.8|87595.8|40
1633047500000|2021-10-01 00:18:20|87648.8|87598.8|87655.9|87605.9|87657.2|87607.2|87647.9|87597.9|38
1633047510000|2021-10-01 00:18:30|87654.4|87604.4|87653.5|87603.5|87656.9|87606.9|87649.5|87599.5|27
1633047520000|2021-10-01 00:18:40|87652.7|87602.7|87652.7|87602.7|87653.8|87603.8|87651|87601|32
1633047530000|2021-10-01 00:18:50|87652.6|87602.6|87651.3|87601.3|87652.9|87602.9|87648.1|87598.1|25
1633047540000|2021-10-01 00:19:00|87649.5|87599.5|87653.9|87603.9|87657.2|87607.2|87649.5|87599.5|47
1633047550000|2021-10-01 00:19:10|87655.4|87605.4|87657|87607|87659.4|87609.4|87652.8|87602.8|37
1633047560000|2021-10-01 00:19:20|87659.7|87609.7|87656.6|87606.6|87659.7|87609.7|87653.6|87603.6|26
1633047570000|2021-10-01 00:19:30|87656.8|87606.8|87657.7|87607.7|87657.9|87607.9|87656.1|87606.1|11
1633047580000|2021-10-01 00:19:40|87656.6|87606.6|87660.3|87610.3|87660.7|87610.7|87656.6|87606.6|30
1633047590000|2021-10-01 00:19:50|87659.8|87609.8|87659.7|87609.7|87660.7|87610.7|87653.2|87603.2|36
1633047600000|2021-10-01 00:20:00|87660.8|87610.8|87656.4|87606.4|87660.8|87610.8|87655.1|87605.1|30
1633047610000|2021-10-01 00:20:10|87655.5|87605.5|87653.8|87603.8|87656.7|87606.7|87653.8|87603.8|8
1633047620000|2021-10-01 00:20:20|87656.8|87606.8|87664.6|87614.6|87665.3|87615.3|87656.1|87606.1|38
1633047630000|2021-10-01 00:20:30|87664.9|87614.9|87667.3|87617.3|87669.8|87619.8|87663.5|87613.5|48
1633047640000|2021-10-01 00:20:40|87667.1|87617.1|87669.5|87619.5|87672.2|87622.2|87664.3|87614.3|31
1633047650000|2021-10-01 00:20:50|87670.5|87620.5|87672.4|87622.4|87674.2|87624.2|87669.8|87619.8|31
1633047660000|2021-10-01 00:21:00|87671.1|87621.1|87674.8|87624.8|87676.6|87626.6|87668.4|87618.4|55
1633047670000|2021-10-01 00:21:10|87674.6|87624.6|87675.1|87625.1|87677.1|87627.1|87674.6|87624.6|19
1633047680000|2021-10-01 00:21:20|87679.7|87629.7|87674.9|87624.9|87679.7|87629.7|87674.5|87624.5|30
1633047690000|2021-10-01 00:21:30|87676.6|87626.6|87679|87629|87683.3|87633.3|87672.5|87622.5|46
1633047700000|2021-10-01 00:21:40|87678.6|87628.6|87679.1|87629.1|87681.4|87631.4|87675.1|87625.1|41
1633047710000|2021-10-01 00:21:50|87679|87629|87670.4|87620.4|87683.5|87633.5|87670.4|87620.4|35
1633047720000|2021-10-01 00:22:00|87670.6|87620.6|87667.5|87617.5|87674.5|87624.5|87666.3|87616.3|52
1633047730000|2021-10-01 00:22:10|87666.6|87616.6|87669.2|87619.2|87670.5|87620.5|87663.7|87613.7|38
1633047740000|2021-10-01 00:22:20|87669.3|87619.3|87670.4|87620.4|87670.5|87620.5|87668|87618|26
1633047750000|2021-10-01 00:22:30|87666.4|87616.4|87670.8|87620.8|87671.5|87621.5|87666.4|87616.4|23
1633047760000|2021-10-01 00:22:40|87670.1|87620.1|87671.4|87621.4|87674.7|87624.7|87669.9|87619.9|17
1633047770000|2021-10-01 00:22:50|87671.2|87621.2|87668.9|87618.9|87671.9|87621.9|87668.9|87618.9|25
1633047780000|2021-10-01 00:23:00|87668|87618|87668.9|87618.9|87673.9|87623.9|87663.1|87613.1|14
1633047790000|2021-10-01 00:23:10|87669|87619|87662.9|87612.9|87670.1|87620.1|87661.9|87611.9|24
1633047800000|2021-10-01 00:23:20|87663.9|87613.9|87663.7|87613.7|87664.6|87614.6|87662.4|87612.4|15
1633047810000|2021-10-01 00:23:30|87663|87613|87663.5|87613.5|87665.7|87615.7|87661.4|87611.4|16
1633047820000|2021-10-01 00:23:40|87662.6|87612.6|87665.3|87615.3|87674|87624|87660.3|87610.3|15
1633047830000|2021-10-01 00:23:50|87664.8|87614.8|87661.2|87611.2|87664.8|87614.8|87661|87611|10
1633047840000|2021-10-01 00:24:00|87665|87615|87662.4|87612.4|87666.1|87616.1|87660.8|87610.8|34
1633047850000|2021-10-01 00:24:10|87661.8|87611.8|87662.2|87612.2|87665|87615|87661.2|87611.2|27
1633047860000|2021-10-01 00:24:20|87662.5|87612.5|87654.6|87604.6|87662.8|87612.8|87653|87603|41
1633047870000|2021-10-01 00:24:30|87654.2|87604.2|87653.4|87603.4|87657.9|87607.9|87653.4|87603.4|33
1633047880000|2021-10-01 00:24:40|87652.4|87602.4|87655.9|87605.9|87655.9|87605.9|87652.4|87602.4|39
1633047890000|2021-10-01 00:24:50|87655.2|87605.2|87657.8|87607.8|87658|87608|87654.4|87604.4|32
1633047900000|2021-10-01 00:25:00|87657.7|87607.7|87662.9|87612.9|87664.3|87614.3|87653|87603|44
1633047910000|2021-10-01 00:25:10|87662.8|87612.8|87659.7|87609.7|87664.2|87614.2|87657.7|87607.7|37
1633047920000|2021-10-01 00:25:20|87660|87610|87662.1|87612.1|87662.4|87612.4|87659.8|87609.8|33
1633047930000|2021-10-01 00:25:30|87662.2|87612.2|87659.9|87609.9|87663.5|87613.5|87658.8|87608.8|32
1633047940000|2021-10-01 00:25:40|87659.8|87609.8|87662.4|87612.4|87662.6|87612.6|87659.7|87609.7|18
1633047950000|2021-10-01 00:25:50|87664.7|87614.7|87662.8|87612.8|87664.7|87614.7|87660.9|87610.9|27
1633047960000|2021-10-01 00:26:00|87662.1|87612.1|87662.8|87612.8|87663.1|87613.1|87656.4|87606.4|42
1633047970000|2021-10-01 00:26:10|87661.5|87611.5|87658.3|87608.3|87664.6|87614.6|87652.9|87602.9|41
1633047980000|2021-10-01 00:26:20|87659.2|87609.2|87656.9|87606.9|87659.9|87609.9|87656.9|87606.9|29
1633047990000|2021-10-01 00:26:30|87657.4|87607.4|87656.7|87606.7|87657.6|87607.6|87654.2|87604.2|34
1633048000000|2021-10-01 00:26:40|87656.2|87606.2|87654.3|87604.3|87657.7|87607.7|87652.2|87602.2|18
1633048010000|2021-10-01 00:26:50|87657.4|87607.4|87657|87607|87660.4|87610.4|87652.3|87602.3|46
1633048020000|2021-10-01 00:27:00|87656.1|87606.1|87652.1|87602.1|87657.6|87607.6|87652.1|87602.1|45
1633048030000|2021-10-01 00:27:10|87654.2|87604.2|87654.4|87604.4|87655.7|87605.7|87652.8|87602.8|46
1633048040000|2021-10-01 00:27:20|87653.8|87603.8|87652.7|87602.7|87654.8|87604.8|87650|87600|31
1633048050000|2021-10-01 00:27:30|87651.6|87601.6|87651.2|87601.2|87653.1|87603.1|87650|87600|31
1633048060000|2021-10-01 00:27:40|87651.3|87601.3|87652.1|87602.1|87653.1|87603.1|87650|87600|23
1633048070000|2021-10-01 00:27:50|87652.4|87602.4|87653.4|87603.4|87653.5|87603.5|87646.4|87596.4|22
1633048080000|2021-10-01 00:28:00|87654.3|87604.3|87655.5|87605.5|87658.3|87608.3|87653.9|87603.9|44
1633048090000|2021-10-01 00:28:10|87656.9|87606.9|87657.7|87607.7|87660.2|87610.2|87653.2|87603.2|32
1633048100000|2021-10-01 00:28:20|87657.9|87607.9|87661.4|87611.4|87663.4|87613.4|87657.9|87607.9|36
1633048110000|2021-10-01 00:28:30|87661.5|87611.5|87661.8|87611.8|87665.4|87615.4|87660.9|87610.9|34
1633048120000|2021-10-01 00:28:40|87661.3|87611.3|87660.5|87610.5|87661.7|87611.7|87659.3|87609.3|22
1633048130000|2021-10-01 00:28:50|87662.9|87612.9|87661.9|87611.9|87662.9|87612.9|87659.9|87609.9|26
1633048140000|2021-10-01 00:29:00|87662.1|87612.1|87661.7|87611.7|87662.1|87612.1|87660.5|87610.5|16
1633048150000|2021-10-01 00:29:10|87662.2|87612.2|87662.6|87612.6|87663.1|87613.1|87660.9|87610.9|18
1633048160000|2021-10-01 00:29:20|87663.8|87613.8|87662.1|87612.1|87663.8|87613.8|87660.9|87610.9|31
1633048170000|2021-10-01 00:29:30|87661.8|87611.8|87663.2|87613.2|87664.1|87614.1|87661.4|87611.4|19
1633048180000|2021-10-01 00:29:40|87662.6|87612.6|87662.4|87612.4|87662.7|87612.7|87658.8|87608.8|24
1633048190000|2021-10-01 00:29:50|87661.9|87611.9|87664.1|87614.1|87665.2|87615.2|87660.2|87610.2|37
1633048200000|2021-10-01 00:30:00|87663.5|87613.5|87665|87615|87667.1|87617.1|87662.8|87612.8|43
1633048210000|2021-10-01 00:30:10|87667.8|87617.8|87665.1|87615.1|87667.8|87617.8|87662.8|87612.8|29
1633048220000|2021-10-01 00:30:20|87665.6|87615.6|87668.4|87618.4|87669.3|87619.3|87665.6|87615.6|42
1633048230000|2021-10-01 00:30:30|87669|87619|87665.4|87615.4|87669.8|87619.8|87665.4|87615.4|30
1633048240000|2021-10-01 00:30:40|87665.5|87615.5|87663.5|87613.5|87665.5|87615.5|87662.7|87612.7|23
1633048250000|2021-10-01 00:30:50|87663.4|87613.4|87666|87616|87666.9|87616.9|87663.4|87613.4|27
1633048260000|2021-10-01 00:31:00|87666.4|87616.4|87666.5|87616.5|87667.3|87617.3|87665.7|87615.7|17
1633048270000|2021-10-01 00:31:10|87666.1|87616.1|87669.7|87619.7|87669.7|87619.7|87660.7|87610.7|23
1633048280000|2021-10-01 00:31:20|87670.1|87620.1|87669.7|87619.7|87671.2|87621.2|87667.3|87617.3|21
1633048290000|2021-10-01 00:31:30|87669.1|87619.1|87669.8|87619.8|87670.7|87620.7|87667.1|87617.1|22
1633048300000|2021-10-01 00:31:40|87668.7|87618.7|87671.5|87621.5|87674.5|87624.5|87668.6|87618.6|14
1633048310000|2021-10-01 00:31:50|87672.8|87622.8|87670|87620|87672.8|87622.8|87669.2|87619.2|16
1633048320000|2021-10-01 00:32:00|87669.9|87619.9|87662|87612|87672.7|87622.7|87650.8|87600.8|45
1633048330000|2021-10-01 00:32:10|87661.3|87611.3|87665.5|87615.5|87666.5|87616.5|87658.9|87608.9|27
1633048340000|2021-10-01 00:32:20|87665.2|87615.2|87665.1|87615.1|87665.2|87615.2|87661.2|87611.2|19
1633048350000|2021-10-01 00:32:30|87663.6|87613.6|87667.2|87617.2|87667.6|87617.6|87663.3|87613.3|25
1633048360000|2021-10-01 00:32:40|87666.9|87616.9|87662.1|87612.1|87666.9|87616.9|87660.2|87610.2|35
1633048370000|2021-10-01 00:32:50|87662|87612|87661.2|87611.2|87668.2|87618.2|87659.7|87609.7|58
1633048380000|2021-10-01 00:33:00|87662.1|87612.1|87659.8|87609.8|87664|87614|87659.8|87609.8|23
1633048390000|2021-10-01 00:33:10|87659.7|87609.7|87662|87612|87662.4|87612.4|87659.5|87609.5|32
1633048400000|2021-10-01 00:33:20|87661.8|87611.8|87660.9|87610.9|87661.8|87611.8|87660.2|87610.2|21
1633048410000|2021-10-01 00:33:30|87660.2|87610.2|87661.4|87611.4|87662.3|87612.3|87660.2|87610.2|14
1633048420000|2021-10-01 00:33:40|87661.1|87611.1|87663.2|87613.2|87663.9|87613.9|87661.1|87611.1|30
1633048430000|2021-10-01 00:33:50|87664|87614|87666.6|87616.6|87666.6|87616.6|87663|87613|25
1633048440000|2021-10-01 00:34:00|87665.7|87615.7|87665.8|87615.8|87667.1|87617.1|87664.2|87614.2|32
1633048450000|2021-10-01 00:34:10|87665.7|87615.7|87666.3|87616.3|87666.6|87616.6|87664.7|87614.7|26
1633048460000|2021-10-01 00:34:20|87666.4|87616.4|87667.4|87617.4|87667.8|87617.8|87665.4|87615.4|30
1633048470000|2021-10-01 00:34:30|87667.1|87617.1|87666.9|87616.9|87669.2|87619.2|87664.6|87614.6|19
1633048480000|2021-10-01 00:34:40|87666.1|87616.1|87666.2|87616.2|87669.2|87619.2|87664.7|87614.7|37
1633048490000|2021-10-01 00:34:50|87666.8|87616.8|87665.6|87615.6|87668|87618|87664.7|87614.7|24
1633048500000|2021-10-01 00:35:00|87666.4|87616.4|87665|87615|87666.9|87616.9|87664.5|87614.5|33
1633048510000|2021-10-01 00:35:10|87664.9|87614.9|87670.4|87620.4|87673.1|87623.1|87664.9|87614.9|34
1633048520000|2021-10-01 00:35:20|87670.1|87620.1|87669.9|87619.9|87671.4|87621.4|87667.7|87617.7|36
1633048530000|2021-10-01 00:35:30|87670.3|87620.3|87671.2|87621.2|87673.8|87623.8|87670.3|87620.3|39
1633048540000|2021-10-01 00:35:40|87673.3|87623.3|87674|87624|87674.2|87624.2|87672.1|87622.1|20
1633048550000|2021-10-01 00:35:50|87673.4|87623.4|87670.9|87620.9|87673.4|87623.4|87670.9|87620.9|15
1633048560000|2021-10-01 00:36:00|87670.8|87620.8|87676.3|87626.3|87676.3|87626.3|87670.8|87620.8|38
1633048570000|2021-10-01 00:36:10|87676|87626|87676.6|87626.6|87679.4|87629.4|87674.7|87624.7|21
1633048580000|2021-10-01 00:36:20|87677.5|87627.5|87676.3|87626.3|87677.5|87627.5|87674|87624|17
1633048590000|2021-10-01 00:36:30|87676.4|87626.4|87677.4|87627.4|87677.8|87627.8|87674.8|87624.8|23
1633048600000|2021-10-01 00:36:40|87678.7|87628.7|87675.9|87625.9|87678.7|87628.7|87675.9|87625.9|17
1633048610000|2021-10-01 00:36:50|87676.4|87626.4|87671.3|87621.3|87676.4|87626.4|87669.4|87619.4|33
1633048620000|2021-10-01 00:37:00|87670|87620|87672.1|87622.1|87672.7|87622.7|87670|87620|16
1633048630000|2021-10-01 00:37:10|87670.9|87620.9|87670.8|87620.8|87673.3|87623.3|87670.2|87620.2|8
1633048640000|2021-10-01 00:37:20|87672.4|87622.4|87670.1|87620.1|87674.4|87624.4|87669.9|87619.9|25
1633048650000|2021-10-01 00:37:30|87671.5|87621.5|87673.3|87623.3|87674.5|87624.5|87670.8|87620.8|31
1633048660000|2021-10-01 00:37:40|87673.7|87623.7|87675.4|87625.4|87676.1|87626.1|87668.9|87618.9|21
1633048670000|2021-10-01 00:37:50|87676|87626|87676.3|87626.3|87680.7|87630.7|87674.7|87624.7|30
1633048680000|2021-10-01 00:38:00|87676.6|87626.6|87681|87631|87681.1|87631.1|87676.5|87626.5|28
1633048690000|2021-10-01 00:38:10|87680.5|87630.5|87683.2|87633.2|87684.2|87634.2|87680|87630|34
1633048700000|2021-10-01 00:38:20|87684.5|87634.5|87679.2|87629.2|87684.5|87634.5|87676.9|87626.9|26
1633048710000|2021-10-01 00:38:30|87678.8|87628.8|87676.1|87626.1|87681.2|87631.2|87675.6|87625.6|13
1633048720000|2021-10-01 00:38:40|87678|87628|87681|87631|87681.3|87631.3|87677.6|87627.6|14
1633048730000|2021-10-01 00:38:50|87680.7|87630.7|87681|87631|87684.4|87634.4|87679.4|87629.4|28
1633048740000|2021-10-01 00:39:00|87680.6|87630.6|87681.6|87631.6|87681.6|87631.6|87679.1|87629.1|13
1633048750000|2021-10-01 00:39:10|87681.9|87631.9|87680.7|87630.7|87682.1|87632.1|87680|87630|22
1633048760000|2021-10-01 00:39:20|87681|87631|87676.5|87626.5|87682.3|87632.3|87673.4|87623.4|34
1633048770000|2021-10-01 00:39:30|87675.3|87625.3|87670|87620|87677.6|87627.6|87669.5|87619.5|38
1633048780000|2021-10-01 00:39:40|87671.6|87621.6|87668.9|87618.9|87672.5|87622.5|87667.2|87617.2|38
1633048790000|2021-10-01 00:39:50|87668|87618|87670.7|87620.7|87670.7|87620.7|87667.7|87617.7|27
1633048800000|2021-10-01 00:40:00|87670.5|87620.5|87673.5|87623.5|87675.3|87625.3|87669.9|87619.9|26
1633048810000|2021-10-01 00:40:10|87672.4|87622.4|87675.4|87625.4|87679.2|87629.2|87672.4|87622.4|24
1633048820000|2021-10-01 00:40:20|87677.7|87627.7|87676.9|87626.9|87677.7|87627.7|87673.7|87623.7|26
1633048830000|2021-10-01 00:40:30|87675.6|87625.6|87673.8|87623.8|87675.8|87625.8|87673.3|87623.3|8
1633048840000|2021-10-01 00:40:40|87675.9|87625.9|87684|87634|87684|87634|87675.9|87625.9|33
1633048850000|2021-10-01 00:40:50|87681.6|87631.6|87684.2|87634.2|87684.6|87634.6|87679.8|87629.8|23
1633048860000|2021-10-01 00:41:00|87683.7|87633.7|87686.3|87636.3|87686.8|87636.8|87682.7|87632.7|27
1633048870000|2021-10-01 00:41:10|87685.8|87635.8|87688.1|87638.1|87688.7|87638.7|87684.7|87634.7|36
1633048880000|2021-10-01 00:41:20|87689|87639|87691.1|87641.1|87691.1|87641.1|87687.8|87637.8|31
1633048890000|2021-10-01 00:41:30|87690.4|87640.4|87690.7|87640.7|87692.6|87642.6|87690.3|87640.3|22
1633048900000|2021-10-01 00:41:40|87690.6|87640.6|87687.5|87637.5|87692.3|87642.3|87686.7|87636.7|33
1633048910000|2021-10-01 00:41:50|87689.2|87639.2|87691.4|87641.4|87694.2|87644.2|87688.5|87638.5|30
1633048920000|2021-10-01 00:42:00|87691.7|87641.7|87685.3|87635.3|87691.7|87641.7|87685.3|87635.3|22
1633048930000|2021-10-01 00:42:10|87686|87636|87689.4|87639.4|87690.2|87640.2|87685.8|87635.8|23
1633048940000|2021-10-01 00:42:20|87689.3|87639.3|87691.2|87641.2|87692.5|87642.5|87688.8|87638.8|35
1633048950000|2021-10-01 00:42:30|87690.6|87640.6|87689.9|87639.9|87693.3|87643.3|87688.3|87638.3|41
1633048960000|2021-10-01 00:42:40|87690|87640|87689.3|87639.3|87691.8|87641.8|87689|87639|32
1633048970000|2021-10-01 00:42:50|87689.4|87639.4|87693.1|87643.1|87693.3|87643.3|87689.4|87639.4|26
1633048980000|2021-10-01 00:43:00|87694.6|87644.6|87696.8|87646.8|87699.2|87649.2|87688.7|87638.7|40
1633048990000|2021-10-01 00:43:10|87697.4|87647.4|87694.2|87644.2|87699.2|87649.2|87692.3|87642.3|25
1633049000000|2021-10-01 00:43:20|87693.6|87643.6|87697.8|87647.8|87698.7|87648.7|87693.6|87643.6|24
1633049010000|2021-10-01 00:43:30|87698|87648|87698.6|87648.6|87700.2|87650.2|87698|87648|31
1633049020000|2021-10-01 00:43:40|87699.2|87649.2|87699.2|87649.2|87700.3|87650.3|87698.7|87648.7|22
1633049030000|2021-10-01 00:43:50|87699.1|87649.1|87698|87648|87700.4|87650.4|87694.1|87644.1|27
1633049040000|2021-10-01 00:44:00|87696.4|87646.4|87698.8|87648.8|87700.2|87650.2|87695.8|87645.8|20
1633049050000|2021-10-01 00:44:10|87698.5|87648.5|87697.7|87647.7|87700.3|87650.3|87696.2|87646.2|19
1633049060000|2021-10-01 00:44:20|87697.9|87647.9|87696.9|87646.9|87698.2|87648.2|87695.5|87645.5|20
1633049070000|2021-10-01 00:44:30|87698.1|87648.1|87698.8|87648.8|87699.3|87649.3|87695.9|87645.9|16
1633049080000|2021-10-01 00:44:40|87695.7|87645.7|87698.7|87648.7|87698.7|87648.7|87695.7|87645.7|15
1633049090000|2021-10-01 00:44:50|87698.6|87648.6|87702|87652|87705.3|87655.3|87698.5|87648.5|35
1633049100000|2021-10-01 00:45:00|87701.9|87651.9|87703.2|87653.2|87704.3|87654.3|87700.8|87650.8|35
1633049110000|2021-10-01 00:45:10|87702.3|87652.3|87705.3|87655.3|87705.6|87655.6|87702.3|87652.3|26
1633049120000|2021-10-01 00:45:20|87706.1|87656.1|87701.3|87651.3|87709.2|87659.2|87700.8|87650.8|39
1633049130000|2021-10-01 00:45:30|87701.2|87651.2|87700.5|87650.5|87705.5|87655.5|87700.5|87650.5|41
1633049140000|2021-10-01 00:45:40|87700.6|87650.6|87699.2|87649.2|87703|87653|87699.2|87649.2|22
1633049150000|2021-10-01 00:45:50|87700.5|87650.5|87704.8|87654.8|87705.2|87655.2|87700.5|87650.5|31
1633049160000|2021-10-01 00:46:00|87705|87655|87710.7|87660.7|87711.9|87661.9|87705|87655|33
1633049170000|2021-10-01 00:46:10|87711|87661|87711.4|87661.4|87712.7|87662.7|87710.2|87660.2|23
1633049180000|2021-10-01 00:46:20|87710.7|87660.7|87716.3|87666.3|87716.4|87666.4|87710.5|87660.5|26
1633049190000|2021-10-01 00:46:30|87715.9|87665.9|87714.5|87664.5|87719.1|87669.1|87712.4|87662.4|33
1633049200000|2021-10-01 00:46:40|87714.2|87664.2|87714|87664|87716.5|87666.5|87711.8|87661.8|20
1633049210000|2021-10-01 00:46:50|87713.8|87663.8|87714.8|87664.8|87715.2|87665.2|87713.4|87663.4|34
1633049220000|2021-10-01 00:47:00|87714.6|87664.6|87712.1|87662.1|87717.9|87667.9|87711.4|87661.4|48
1633049230000|2021-10-01 00:47:10|87712.2|87662.2|87717.3|87667.3|87717.3|87667.3|87711.7|87661.7|32
1633049240000|2021-10-01 00:47:20|87716.3|87666.3|87715.3|87665.3|87717.7|87667.7|87715.3|87665.3|36
1633049250000|2021-10-01 00:47:30|87716.1|87666.1|87714.9|87664.9|87716.4|87666.4|87714.4|87664.4|28
1633049260000|2021-10-01 00:47:40|87715|87665|87712|87662|87716.5|87666.5|87711|87661|19
1633049270000|2021-10-01 00:47:50|87712.7|87662.7|87713.4|87663.4|87714.9|87664.9|87712.3|87662.3|23
1633049280000|2021-10-01 00:48:00|87714.9|87664.9|87714.2|87664.2|87715.4|87665.4|87713.1|87663.1|20
1633049290000|2021-10-01 00:48:10|87714.1|87664.1|87711.6|87661.6|87716.3|87666.3|87709.6|87659.6|21
1633049300000|2021-10-01 00:48:20|87714.6|87664.6|87713.7|87663.7|87716.7|87666.7|87712.9|87662.9|19
1633049310000|2021-10-01 00:48:30|87713.6|87663.6|87714.1|87664.1|87715.3|87665.3|87712.5|87662.5|19
1633049320000|2021-10-01 00:48:40|87713.2|87663.2|87713.2|87663.2|87713.9|87663.9|87709.9|87659.9|23
1633049330000|2021-10-01 00:48:50|87713|87663|87715.8|87665.8|87715.8|87665.8|87713|87663|17
1633049340000|2021-10-01 00:49:00|87717.4|87667.4|87718.7|87668.7|87719.2|87669.2|87716.5|87666.5|23
1633049350000|2021-10-01 00:49:10|87718.5|87668.5|87719|87669|87719|87669|87716.7|87666.7|23
1633049360000|2021-10-01 00:49:20|87718.9|87668.9|87717.9|87667.9|87719.1|87669.1|87717.3|87667.3|23
1633049370000|2021-10-01 00:49:30|87718|87668|87720.3|87670.3|87721.1|87671.1|87715.1|87665.1|20
1633049380000|2021-10-01 00:49:40|87719.6|87669.6|87719.1|87669.1|87720.6|87670.6|87717.2|87667.2|22
1633049390000|2021-10-01 00:49:50|87717.6|87667.6|87719.4|87669.4|87719.4|87669.4|87717.5|87667.5|15
1633049400000|2021-10-01 00:50:00|87720.1|87670.1|87720.7|87670.7|87720.7|87670.7|87715.9|87665.9|24
1633049410000|2021-10-01 00:50:10|87719.8|87669.8|87718.8|87668.8|87721.6|87671.6|87718.8|87668.8|16
1633049420000|2021-10-01 00:50:20|87718.6|87668.6|87717.7|87667.7|87719.9|87669.9|87716.8|87666.8|30
1633049430000|2021-10-01 00:50:30|87718|87668|87717.1|87667.1|87720|87670|87717.1|87667.1|26
1633049440000|2021-10-01 00:50:40|87717.2|87667.2|87719.3|87669.3|87719.5|87669.5|87715.6|87665.6|19
1633049450000|2021-10-01 00:50:50|87723.2|87673.2|87725.3|87675.3|87727.6|87677.6|87718.9|87668.9|44
1633049460000|2021-10-01 00:51:00|87725.2|87675.2|87724.5|87674.5|87727.7|87677.7|87722.9|87672.9|40
1633049470000|2021-10-01 00:51:10|87725.6|87675.6|87725.3|87675.3|87726.8|87676.8|87724.4|87674.4|27
1633049480000|2021-10-01 00:51:20|87725.4|87675.4|87730.9|87680.9|87732.8|87682.8|87724.6|87674.6|39
1633049490000|2021-10-01 00:51:30|87730.4|87680.4|87729.8|87679.8|87731.6|87681.6|87727.7|87677.7|45
1633049500000|2021-10-01 00:51:40|87730.5|87680.5|87729.4|87679.4|87731.7|87681.7|87729.1|87679.1|31
1633049510000|2021-10-01 00:51:50|87729.3|87679.3|87732.4|87682.4|87733.2|87683.2|87729.2|87679.2|47
1633049520000|2021-10-01 00:52:00|87733.2|87683.2|87731.9|87681.9|87734.7|87684.7|87730.4|87680.4|36
1633049530000|2021-10-01 00:52:10|87733.5|87683.5|87735.8|87685.8|87736.1|87686.1|87731.3|87681.3|37
1633049540000|2021-10-01 00:52:20|87736.8|87686.8|87730.6|87680.6|87736.8|87686.8|87729.5|87679.5|42
1633049550000|2021-10-01 00:52:30|87730.5|87680.5|87735|87685|87735.9|87685.9|87730.5|87680.5|37
1633049560000|2021-10-01 00:52:40|87735.8|87685.8|87732.3|87682.3|87735.8|87685.8|87730|87680|39
1633049570000|2021-10-01 00:52:50|87732.1|87682.1|87732|87682|87734.6|87684.6|87731.4|87681.4|35
1633049580000|2021-10-01 00:53:00|87732.2|87682.2|87733.3|87683.3|87734|87684|87729|87679|32
1633049590000|2021-10-01 00:53:10|87732|87682|87732|87682|87733.8|87683.8|87730.5|87680.5|31
1633049600000|2021-10-01 00:53:20|87732.2|87682.2|87733.4|87683.4|87734.6|87684.6|87730.9|87680.9|37
1633049610000|2021-10-01 00:53:30|87733.5|87683.5|87729.9|87679.9|87734.8|87684.8|87727.5|87677.5|46
1633049620000|2021-10-01 00:53:40|87728.8|87678.8|87729.2|87679.2|87731.8|87681.8|87726.2|87676.2|28
1633049630000|2021-10-01 00:53:50|87729|87679|87728.6|87678.6|87729.7|87679.7|87726.8|87676.8|31
1633049640000|2021-10-01 00:54:00|87729.5|87679.5|87724.6|87674.6|87731.8|87681.8|87722.6|87672.6|60
1633049650000|2021-10-01 00:54:10|87727.6|87677.6|87726|87676|87728.6|87678.6|87720.9|87670.9|61
1633049660000|2021-10-01 00:54:20|87726.1|87676.1|87727.5|87677.5|87731|87681|87726.1|87676.1|34
1633049670000|2021-10-01 00:54:30|87728.3|87678.3|87733.8|87683.8|87735|87685|87728.3|87678.3|48
1633049680000|2021-10-01 00:54:40|87731.6|87681.6|87732.4|87682.4|87734.3|87684.3|87731.4|87681.4|46
1633049690000|2021-10-01 00:54:50|87731|87681|87729.9|87679.9|87732.2|87682.2|87729.6|87679.6|40
1633049700000|2021-10-01 00:55:00|87730|87680|87731.8|87681.8|87734.3|87684.3|87724.5|87674.5|61
1633049710000|2021-10-01 00:55:10|87732.3|87682.3|87729|87679|87733.2|87683.2|87725.4|87675.4|38
1633049720000|2021-10-01 00:55:20|87728.9|87678.9|87727.7|87677.7|87730.6|87680.6|87727.4|87677.4|44
1633049730000|2021-10-01 00:55:30|87727.1|87677.1|87729.2|87679.2|87730.6|87680.6|87727.1|87677.1|39
1633049740000|2021-10-01 00:55:40|87729.9|87679.9|87727.8|87677.8|87733.9|87683.9|87727.4|87677.4|20
1633049750000|2021-10-01 00:55:50|87728.1|87678.1|87731.5|87681.5|87732.3|87682.3|87728.1|87678.1|23
1633049760000|2021-10-01 00:56:00|87731.7|87681.7|87736.3|87686.3|87738.3|87688.3|87731.7|87681.7|33
1633049770000|2021-10-01 00:56:10|87735.4|87685.4|87737|87687|87740|87690|87735|87685|22
1633049780000|2021-10-01 00:56:20|87736.9|87686.9|87737|87687|87737.9|87687.9|87734.3|87684.3|27
1633049790000|2021-10-01 00:56:30|87737.6|87687.6|87740|87690|87740.8|87690.8|87735.4|87685.4|22
1633049800000|2021-10-01 00:56:40|87740.5|87690.5|87741.4|87691.4|87741.7|87691.7|87739.2|87689.2|8
1633049810000|2021-10-01 00:56:50|87737.4|87687.4|87740.1|87690.1|87741|87691|87737.2|87687.2|17
1633049820000|2021-10-01 00:57:00|87740.2|87690.2|87741.8|87691.8|87743.3|87693.3|87739.8|87689.8|17
1633049830000|2021-10-01 00:57:10|87741.1|87691.1|87742.1|87692.1|87745.1|87695.1|87738.7|87688.7|40
1633049840000|2021-10-01 00:57:20|87742.3|87692.3|87731|87681|87742.3|87692.3|87727.8|87677.8|54
1633049850000|2021-10-01 00:57:30|87730.3|87680.3|87729.8|87679.8|87732.3|87682.3|87728.8|87678.8|37
1633049860000|2021-10-01 00:57:40|87730.7|87680.7|87731.6|87681.6|87732.6|87682.6|87727|87677|39
1633049870000|2021-10-01 00:57:50|87731.7|87681.7|87735.2|87685.2|87735.7|87685.7|87730.6|87680.6|51
1633049880000|2021-10-01 00:58:00|87735.5|87685.5|87736.7|87686.7|87736.7|87686.7|87733.3|87683.3|38
1633049890000|2021-10-01 00:58:10|87737.2|87687.2|87736.6|87686.6|87739.9|87689.9|87734.4|87684.4|33
1633049900000|2021-10-01 00:58:20|87735.5|87685.5|87737.1|87687.1|87738.1|87688.1|87735|87685|33
1633049910000|2021-10-01 00:58:30|87736.6|87686.6|87737.5|87687.5|87737.5|87687.5|87733.8|87683.8|32
1633049920000|2021-10-01 00:58:40|87738.4|87688.4|87731.2|87681.2|87738.4|87688.4|87729.8|87679.8|19
1633049930000|2021-10-01 00:58:50|87731.8|87681.8|87737.9|87687.9|87740.9|87690.9|87731.5|87681.5|23
1633049940000|2021-10-01 00:59:00|87738.2|87688.2|87737.3|87687.3|87739.9|87689.9|87737.3|87687.3|24
1633049950000|2021-10-01 00:59:10|87736.8|87686.8|87742.4|87692.4|87742.5|87692.5|87736.8|87686.8|36
1633049960000|2021-10-01 00:59:20|87742.9|87692.9|87745.2|87695.2|87747.4|87697.4|87740.8|87690.8|17
1633049970000|2021-10-01 00:59:30|87745.1|87695.1|87746.4|87696.4|87749.5|87699.5|87745.1|87695.1|20
1633049980000|2021-10-01 00:59:40|87746.7|87696.7|87755.8|87705.8|87758.1|87708.1|87746|87696|43
1633049990000|2021-10-01 00:59:50|87756.5|87706.5|87756.1|87706.1|87758.5|87708.5|87753.7|87703.7|39
1633050000000|2021-10-01 01:00:00|87756.5|87706.5|87755.8|87705.8|87757.2|87707.2|87751.9|87701.9|48
1633050010000|2021-10-01 01:00:10|87755.7|87705.7|87755.5|87705.5|87756.4|87706.4|87753.7|87703.7|24
1633050020000|2021-10-01 01:00:20|87754.8|87704.8|87752.2|87702.2|87755|87705|87750.7|87700.7|25
1633050030000|2021-10-01 01:00:30|87751.6|87701.6|87759.7|87709.7|87762.5|87712.5|87749.8|87699.8|37
1633050040000|2021-10-01 01:00:40|87760.2|87710.2|87758.7|87708.7|87761.1|87711.1|87757.9|87707.9|19
1633050050000|2021-10-01 01:00:50|87758.8|87708.8|87762.8|87712.8|87764.8|87714.8|87758.8|87708.8|29
1633050060000|2021-10-01 01:01:00|87763.8|87713.8|87762.4|87712.4|87772.2|87722.2|87761.2|87711.2|38
1633050070000|2021-10-01 01:01:10|87763.6|87713.6|87781.8|87731.8|87781.8|87731.8|87762.2|87712.2|43
1633050080000|2021-10-01 01:01:20|87781|87731|87785|87735|87785|87735|87777.9|87727.9|50
1633050090000|2021-10-01 01:01:30|87784.7|87734.7|87784.8|87734.8|87785.5|87735.5|87783.9|87733.9|36
1633050100000|2021-10-01 01:01:40|87784.5|87734.5|87782.5|87732.5|87784.5|87734.5|87780.6|87730.6|24
1633050110000|2021-10-01 01:01:50|87782.2|87732.2|87785.3|87735.3|87785.9|87735.9|87781.5|87731.5|37
1633050120000|2021-10-01 01:02:00|87784.6|87734.6|87784.6|87734.6|87785.4|87735.4|87779.8|87729.8|46
1633050130000|2021-10-01 01:02:10|87785.2|87735.2|87790.1|87740.1|87791.1|87741.1|87782.8|87732.8|49
1633050140000|2021-10-01 01:02:20|87790.2|87740.2|87791|87741|87794.5|87744.5|87789.4|87739.4|46
1633050150000|2021-10-01 01:02:30|87790.9|87740.9|87794.1|87744.1|87794.5|87744.5|87790.6|87740.6|33
1633050160000|2021-10-01 01:02:40|87794.2|87744.2|87790.2|87740.2|87794.2|87744.2|87789.3|87739.3|29
1633050170000|2021-10-01 01:02:50|87790.5|87740.5|87791.1|87741.1|87794|87744|87789.9|87739.9|36
1633050180000|2021-10-01 01:03:00|87791.2|87741.2|87787.6|87737.6|87791.5|87741.5|87786.5|87736.5|31
1633050190000|2021-10-01 01:03:10|87787.3|87737.3|87779.6|87729.6|87788|87738|87777.6|87727.6|53
1633050200000|2021-10-01 01:03:20|87779.8|87729.8|87778.4|87728.4|87781.6|87731.6|87777.9|87727.9|40
1633050210000|2021-10-01 01:03:30|87778.5|87728.5|87779.5|87729.5|87780.8|87730.8|87777.3|87727.3|39
1633050220000|2021-10-01 01:03:40|87779.6|87729.6|87779.6|87729.6|87781.6|87731.6|87779.3|87729.3|40
1633050230000|2021-10-01 01:03:50|87779.4|87729.4|87777.3|87727.3|87779.4|87729.4|87775.5|87725.5|38
1633050240000|2021-10-01 01:04:00|87777.2|87727.2|87775.5|87725.5|87777.8|87727.8|87772|87722|42
1633050250000|2021-10-01 01:04:10|87776.1|87726.1|87774.8|87724.8|87777.8|87727.8|87773.6|87723.6|48
1633050260000|2021-10-01 01:04:20|87774.5|87724.5|87773.6|87723.6|87774.9|87724.9|87771.4|87721.4|33
1633050270000|2021-10-01 01:04:30|87773|87723|87766.9|87716.9|87773.1|87723.1|87766.2|87716.2|31
1633050280000|2021-10-01 01:04:40|87767.9|87717.9|87765.7|87715.7|87767.9|87717.9|87765.3|87715.3|30
1633050290000|2021-10-01 01:04:50|87765.6|87715.6|87766.6|87716.6|87766.7|87716.7|87764.5|87714.5|34
1633050300000|2021-10-01 01:05:00|87766.7|87716.7|87767|87717|87768.7|87718.7|87765.7|87715.7|35
1633050310000|2021-10-01 01:05:10|87767.7|87717.7|87765.7|87715.7|87769.3|87719.3|87765.3|87715.3|40
1633050320000|2021-10-01 01:05:20|87765.5|87715.5|87763.4|87713.4|87768|87718|87763.2|87713.2|33
1633050330000|2021-10-01 01:05:30|87764|87714|87764.8|87714.8|87765.8|87715.8|87762.8|87712.8|43
1633050340000|2021-10-01 01:05:40|87765.2|87715.2|87765.5|87715.5|87768.7|87718.7|87764|87714|46
1633050350000|2021-10-01 01:05:50|87765.6|87715.6|87765|87715|87766.2|87716.2|87764.7|87714.7|30
1633050360000|2021-10-01 01:06:00|87764.9|87714.9|87760.2|87710.2|87765.9|87715.9|87759.8|87709.8|47
1633050370000|2021-10-01 01:06:10|87761.5|87711.5|87763.8|87713.8|87765.1|87715.1|87760.8|87710.8|35
1633050380000|2021-10-01 01:06:20|87763.7|87713.7|87764.4|87714.4|87765.1|87715.1|87763.6|87713.6|33
1633050390000|2021-10-01 01:06:30|87764.6|87714.6|87764|87714|87764.6|87714.6|87761.2|87711.2|45
1633050400000|2021-10-01 01:06:40|87763.5|87713.5|87762.3|87712.3|87767|87717|87762.3|87712.3|27
1633050410000|2021-10-01 01:06:50|87762.5|87712.5|87764.1|87714.1|87768.9|87718.9|87760.9|87710.9|37
1633050420000|2021-10-01 01:07:00|87763.3|87713.3|87762.7|87712.7|87765|87715|87762.3|87712.3|36
1633050430000|2021-10-01 01:07:10|87763.5|87713.5|87760.7|87710.7|87763.5|87713.5|87760.6|87710.6|33
1633050440000|2021-10-01 01:07:20|87761.1|87711.1|87761.4|87711.4|87763|87713|87758.8|87708.8|36
1633050450000|2021-10-01 01:07:30|87761.2|87711.2|87761.4|87711.4|87762.5|87712.5|87760.7|87710.7|31
1633050460000|2021-10-01 01:07:40|87761.2|87711.2|87764|87714|87764.2|87714.2|87761.1|87711.1|33
1633050470000|2021-10-01 01:07:50|87764.2|87714.2|87764.9|87714.9|87765.6|87715.6|87764|87714|40
1633050480000|2021-10-01 01:08:00|87765|87715|87768.8|87718.8|87769.1|87719.1|87764.8|87714.8|28
1633050490000|2021-10-01 01:08:10|87768.9|87718.9|87764.5|87714.5|87769.9|87719.9|87761.9|87711.9|51
1633050500000|2021-10-01 01:08:20|87764.2|87714.2|87770.8|87720.8|87772.3|87722.3|87763.3|87713.3|49
1633050510000|2021-10-01 01:08:30|87772.4|87722.4|87780.5|87730.5|87780.5|87730.5|87771.5|87721.5|54
1633050520000|2021-10-01 01:08:40|87780.4|87730.4|87781.4|87731.4|87785.2|87735.2|87779.7|87729.7|64
1633050530000|2021-10-01 01:08:50|87781.6|87731.6|87786.6|87736.6|87786.8|87736.8|87781.2|87731.2|41
1633050540000|2021-10-01 01:09:00|87786.5|87736.5|87781.5|87731.5|87786.6|87736.6|87781.3|87731.3|42
1633050550000|2021-10-01 01:09:10|87781.4|87731.4|87778.8|87728.8|87781.9|87731.9|87777.6|87727.6|42
1633050560000|2021-10-01 01:09:20|87778.4|87728.4|87779.2|87729.2|87780.3|87730.3|87776.6|87726.6|44
1633050570000|2021-10-01 01:09:30|87779.6|87729.6|87779.5|87729.5|87782|87732|87778|87728|39
1633050580000|2021-10-01 01:09:40|87779.4|87729.4|87781|87731|87783.9|87733.9|87779.4|87729.4|44
1633050590000|2021-10-01 01:09:50|87781.1|87731.1|87778.6|87728.6|87781.3|87731.3|87777.5|87727.5|49
1633050600000|2021-10-01 01:10:00|87778.3|87728.3|87774.5|87724.5|87778.3|87728.3|87773.8|87723.8|39
1633050610000|2021-10-01 01:10:10|87775.1|87725.1|87775.6|87725.6|87775.9|87725.9|87773.7|87723.7|31
1633050620000|2021-10-01 01:10:20|87776.4|87726.4|87773|87723|87777|87727|87771|87721|45
1633050630000|2021-10-01 01:10:30|87771.9|87721.9|87768|87718|87773.2|87723.2|87767.9|87717.9|47
1633050640000|2021-10-01 01:10:40|87768.2|87718.2|87769|87719|87770.6|87720.6|87767|87717|46
1633050650000|2021-10-01 01:10:50|87769.2|87719.2|87775.1|87725.1|87775.3|87725.3|87769.1|87719.1|36
1633050660000|2021-10-01 01:11:00|87774.8|87724.8|87770.7|87720.7|87774.8|87724.8|87770.7|87720.7|40
1633050670000|2021-10-01 01:11:10|87771.2|87721.2|87770.3|87720.3|87773.7|87723.7|87770.3|87720.3|33
1633050680000|2021-10-01 01:11:20|87770.7|87720.7|87772.3|87722.3|87773.4|87723.4|87770.1|87720.1|48
1633050690000|2021-10-01 01:11:30|87772.6|87722.6|87772.2|87722.2|87776.9|87726.9|87768.3|87718.3|46
1633050700000|2021-10-01 01:11:40|87771.8|87721.8|87768.5|87718.5|87775.5|87725.5|87768.1|87718.1|41
1633050710000|2021-10-01 01:11:50|87768.7|87718.7|87767|87717|87771.7|87721.7|87764.4|87714.4|38
1633050720000|2021-10-01 01:12:00|87767.2|87717.2|87765.4|87715.4|87769|87719|87764|87714|47
1633050730000|2021-10-01 01:12:10|87765.5|87715.5|87766.1|87716.1|87766.2|87716.2|87765.4|87715.4|31
1633050740000|2021-10-01 01:12:20|87766.3|87716.3|87769.2|87719.2|87769.2|87719.2|87765.6|87715.6|34
1633050750000|2021-10-01 01:12:30|87768.9|87718.9|87770.5|87720.5|87771.2|87721.2|87768.5|87718.5|33
1633050760000|2021-10-01 01:12:40|87770.2|87720.2|87768.7|87718.7|87770.5|87720.5|87768.4|87718.4|19
1633050770000|2021-10-01 01:12:50|87768.5|87718.5|87772.4|87722.4|87772.8|87722.8|87768.5|87718.5|33
1633050780000|2021-10-01 01:13:00|87772.3|87722.3|87775.5|87725.5|87776.8|87726.8|87771.2|87721.2|51
1633050790000|2021-10-01 01:13:10|87775.4|87725.4|87780.1|87730.1|87783.2|87733.2|87775.4|87725.4|48
1633050800000|2021-10-01 01:13:20|87779.9|87729.9|87779.9|87729.9|87782.3|87732.3|87778.9|87728.9|39
1633050810000|2021-10-01 01:13:30|87778.5|87728.5|87785.8|87735.8|87786.4|87736.4|87778.5|87728.5|27
1633050820000|2021-10-01 01:13:40|87785.9|87735.9|87789.8|87739.8|87790.1|87740.1|87783.3|87733.3|46
1633050830000|2021-10-01 01:13:50|87789.3|87739.3|87794.7|87744.7|87795.2|87745.2|87788.5|87738.5|46
1633050840000|2021-10-01 01:14:00|87794.3|87744.3|87795.8|87745.8|87795.8|87745.8|87792.2|87742.2|44
1633050850000|2021-10-01 01:14:10|87795.9|87745.9|87793.9|87743.9|87796.4|87746.4|87792.4|87742.4|37
1633050860000|2021-10-01 01:14:20|87793.3|87743.3|87788.1|87738.1|87793.3|87743.3|87788|87738|44
1633050870000|2021-10-01 01:14:30|87788.2|87738.2|87787.9|87737.9|87789.4|87739.4|87785.8|87735.8|31
1633050880000|2021-10-01 01:14:40|87788|87738|87788|87738|87792.4|87742.4|87787.3|87737.3|45
1633050890000|2021-10-01 01:14:50|87788.1|87738.1|87796.8|87746.8|87797|87747|87788.1|87738.1|44
1633050900000|2021-10-01 01:15:00|87795.9|87745.9|87792.4|87742.4|87801.3|87751.3|87792.3|87742.3|51
1633050910000|2021-10-01 01:15:10|87792.5|87742.5|87790.6|87740.6|87793|87743|87790|87740|41
1633050920000|2021-10-01 01:15:20|87790.9|87740.9|87789.4|87739.4|87791.3|87741.3|87788.1|87738.1|33
1633050930000|2021-10-01 01:15:30|87789.5|87739.5|87791.7|87741.7|87792.5|87742.5|87789|87739|25
1633050940000|2021-10-01 01:15:40|87791.6|87741.6|87792.7|87742.7|87793.3|87743.3|87791.2|87741.2|21
1633050950000|2021-10-01 01:15:50|87793|87743|87792|87742|87793.9|87743.9|87791.3|87741.3|28
1633050960000|2021-10-01 01:16:00|87792.6|87742.6|87793.1|87743.1|87793.7|87743.7|87790.9|87740.9|27
1633050970000|2021-10-01 01:16:10|87793.2|87743.2|87792.5|87742.5|87794|87744|87791.3|87741.3|25
1633050980000|2021-10-01 01:16:20|87792.7|87742.7|87788.8|87738.8|87792.8|87742.8|87787.6|87737.6|32
1633050990000|2021-10-01 01:16:30|87788.3|87738.3|87787.2|87737.2|87788.7|87738.7|87786.6|87736.6|37
1633051000000|2021-10-01 01:16:40|87787.5|87737.5|87785.1|87735.1|87787.8|87737.8|87784.2|87734.2|42
1633051010000|2021-10-01 01:16:50|87785|87735|87785.4|87735.4|87788.9|87738.9|87784.6|87734.6|31
1633051020000|2021-10-01 01:17:00|87788.3|87738.3|87786.2|87736.2|87789.5|87739.5|87786|87736|31
1633051030000|2021-10-01 01:17:10|87786.1|87736.1|87785.4|87735.4|87788.3|87738.3|87783.3|87733.3|46
1633051040000|2021-10-01 01:17:20|87785.1|87735.1|87784.7|87734.7|87785.5|87735.5|87784.2|87734.2|24
1633051050000|2021-10-01 01:17:30|87784.4|87734.4|87783.6|87733.6|87784.8|87734.8|87779.5|87729.5|45
1633051060000|2021-10-01 01:17:40|87783.4|87733.4|87781|87731|87783.4|87733.4|87780.5|87730.5|27
1633051070000|2021-10-01 01:17:50|87780.6|87730.6|87777.9|87727.9|87782|87732|87777.7|87727.7|32
1633051080000|2021-10-01 01:18:00|87777.4|87727.4|87778.4|87728.4|87779.3|87729.3|87776.4|87726.4|38
1633051090000|2021-10-01 01:18:10|87778.6|87728.6|87781.2|87731.2|87781.5|87731.5|87778.6|87728.6|30
1633051100000|2021-10-01 01:18:20|87780.7|87730.7|87780.2|87730.2|87781.2|87731.2|87779.7|87729.7|30
1633051110000|2021-10-01 01:18:30|87780.9|87730.9|87780.5|87730.5|87782.1|87732.1|87778.8|87728.8|38
1633051120000|2021-10-01 01:18:40|87781.2|87731.2|87781.8|87731.8|87781.8|87731.8|87777.8|87727.8|38
1633051130000|2021-10-01 01:18:50|87781.3|87731.3|87780|87730|87782.5|87732.5|87779.7|87729.7|21
1633051140000|2021-10-01 01:19:00|87781.5|87731.5|87780.4|87730.4|87781.6|87731.6|87776.8|87726.8|30
1633051150000|2021-10-01 01:19:10|87779.6|87729.6|87781.2|87731.2|87782.5|87732.5|87776.8|87726.8|41
1633051160000|2021-10-01 01:19:20|87781.4|87731.4|87780.8|87730.8|87782.2|87732.2|87779.5|87729.5|34
1633051170000|2021-10-01 01:19:30|87781.5|87731.5|87782.5|87732.5|87784.9|87734.9|87781.3|87731.3|28
1633051180000|2021-10-01 01:19:40|87782.7|87732.7|87787.3|87737.3|87787.3|87737.3|87782.5|87732.5|32
1633051190000|2021-10-01 01:19:50|87787.4|87737.4|87788.3|87738.3|87788.5|87738.5|87784.6|87734.6|41
1633051200000|2021-10-01 01:20:00|87788.7|87738.7|87785.7|87735.7|87789.4|87739.4|87785.6|87735.6|40
1633051210000|2021-10-01 01:20:10|87786|87736|87785.1|87735.1|87787.7|87737.7|87784.2|87734.2|40
1633051220000|2021-10-01 01:20:20|87784.8|87734.8|87784.9|87734.9|87785.8|87735.8|87784.5|87734.5|46
1633051230000|2021-10-01 01:20:30|87785.1|87735.1|87789.5|87739.5|87790.6|87740.6|87785.1|87735.1|30
1633051240000|2021-10-01 01:20:40|87790.2|87740.2|87788.3|87738.3|87790.2|87740.2|87787.4|87737.4|28
1633051250000|2021-10-01 01:20:50|87788.7|87738.7|87789.1|87739.1|87789.7|87739.7|87788.2|87738.2|20
1633051260000|2021-10-01 01:21:00|87788.8|87738.8|87785.7|87735.7|87788.8|87738.8|87785.6|87735.6|19
1633051270000|2021-10-01 01:21:10|87786|87736|87784.7|87734.7|87786.3|87736.3|87784.1|87734.1|24
1633051280000|2021-10-01 01:21:20|87786.1|87736.1|87784.7|87734.7|87786.1|87736.1|87783.9|87733.9|31
1633051290000|2021-10-01 01:21:30|87783.9|87733.9|87786.3|87736.3|87786.6|87736.6|87783.9|87733.9|21
1633051300000|2021-10-01 01:21:40|87783.8|87733.8|87781.2|87731.2|87785.6|87735.6|87778.5|87728.5|24
1633051310000|2021-10-01 01:21:50|87780.4|87730.4|87776.8|87726.8|87780.4|87730.4|87776.3|87726.3|37
1633051320000|2021-10-01 01:22:00|87776.7|87726.7|87777.6|87727.6|87780.3|87730.3|87776|87726|23
1633051330000|2021-10-01 01:22:10|87777.4|87727.4|87772|87722|87779|87729|87772|87722|36
1633051340000|2021-10-01 01:22:20|87772.8|87722.8|87772.7|87722.7|87774.8|87724.8|87771.3|87721.3|36
1633051350000|2021-10-01 01:22:30|87772.8|87722.8|87776.5|87726.5|87777|87727|87770.9|87720.9|32
1633051360000|2021-10-01 01:22:40|87776.3|87726.3|87772.2|87722.2|87779.4|87729.4|87772.2|87722.2|33
1633051370000|2021-10-01 01:22:50|87772.4|87722.4|87769.9|87719.9|87772.5|87722.5|87768.6|87718.6|40
1633051380000|2021-10-01 01:23:00|87770.2|87720.2|87770.2|87720.2|87772.3|87722.3|87769.4|87719.4|37
1633051390000|2021-10-01 01:23:10|87770|87720|87770|87720|87770.6|87720.6|87769.5|87719.5|15
1633051400000|2021-10-01 01:23:20|87769.8|87719.8|87754.8|87704.8|87769.8|87719.8|87754.7|87704.7|45
1633051410000|2021-10-01 01:23:30|87754.5|87704.5|87752.6|87702.6|87755.2|87705.2|87751.5|87701.5|35
1633051420000|2021-10-01 01:23:40|87752.7|87702.7|87749|87699|87752.8|87702.8|87749|87699|38
1633051430000|2021-10-01 01:23:50|87749.1|87699.1|87754.2|87704.2|87755.7|87705.7|87748.7|87698.7|46
1633051440000|2021-10-01 01:24:00|87754.3|87704.3|87750.9|87700.9|87755.8|87705.8|87750.8|87700.8|44
1633051450000|2021-10-01 01:24:10|87749.6|87699.6|87750.8|87700.8|87751.3|87701.3|87748.7|87698.7|28
1633051460000|2021-10-01 01:24:20|87750.6|87700.6|87747.7|87697.7|87751.4|87701.4|87747.7|87697.7|32
1633051470000|2021-10-01 01:24:30|87748.3|87698.3|87748.7|87698.7|87748.7|87698.7|87748.1|87698.1|31
1633051480000|2021-10-01 01:24:40|87748.4|87698.4|87744.5|87694.5|87748.4|87698.4|87743.9|87693.9|46
1633051490000|2021-10-01 01:24:50|87744.1|87694.1|87740.1|87690.1|87745.8|87695.8|87740.1|87690.1|53
1633051500000|2021-10-01 01:25:00|87740|87690|87740.7|87690.7|87741.8|87691.8|87738.8|87688.8|33
1633051510000|2021-10-01 01:25:10|87740.8|87690.8|87740|87690|87740.8|87690.8|87739.4|87689.4|21
1633051520000|2021-10-01 01:25:20|87740.3|87690.3|87735.1|87685.1|87740.6|87690.6|87735.1|87685.1|37
1633051530000|2021-10-01 01:25:30|87735.3|87685.3|87736.7|87686.7|87738.3|87688.3|87733.9|87683.9|17
1633051540000|2021-10-01 01:25:40|87734.1|87684.1|87734.9|87684.9|87735.6|87685.6|87733.3|87683.3|31
1633051550000|2021-10-01 01:25:50|87735|87685|87730.9|87680.9|87735|87685|87730.9|87680.9|49
1633051560000|2021-10-01 01:26:00|87731.1|87681.1|87725.7|87675.7|87731.1|87681.1|87725.7|87675.7|35
1633051570000|2021-10-01 01:26:10|87725.6|87675.6|87726.1|87676.1|87726.5|87676.5|87725.2|87675.2|24
1633051580000|2021-10-01 01:26:20|87726|87676|87726.4|87676.4|87726.4|87676.4|87724.9|87674.9|25
1633051590000|2021-10-01 01:26:30|87726.2|87676.2|87727|87677|87729.4|87679.4|87724.6|87674.6|41
1633051600000|2021-10-01 01:26:40|87726.8|87676.8|87726.3|87676.3|87726.8|87676.8|87725.6|87675.6|34
1633051610000|2021-10-01 01:26:50|87725.9|87675.9|87725.7|87675.7|87726.2|87676.2|87724.8|87674.8|31
1633051620000|2021-10-01 01:27:00|87725.9|87675.9|87722.2|87672.2|87725.9|87675.9|87720.4|87670.4|32
1633051630000|2021-10-01 01:27:10|87721.8|87671.8|87723.2|87673.2|87724.5|87674.5|87721.8|87671.8|25
1633051640000|2021-10-01 01:27:20|87723.3|87673.3|87722.9|87672.9|87725.6|87675.6|87722.9|87672.9|53
1633051650000|2021-10-01 01:27:30|87723.4|87673.4|87723.4|87673.4|87723.9|87673.9|87722.9|87672.9|47
1633051660000|2021-10-01 01:27:40|87723.5|87673.5|87723.2|87673.2|87723.5|87673.5|87722|87672|44
1633051670000|2021-10-01 01:27:50|87723.4|87673.4|87718.6|87668.6|87723.4|87673.4|87718.5|87668.5|31
1633051680000|2021-10-01 01:28:00|87718.8|87668.8|87716.8|87666.8|87718.8|87668.8|87714.9|87664.9|45
1633051690000|2021-10-01 01:28:10|87717.5|87667.5|87718.9|87668.9|87719.3|87669.3|87717.5|87667.5|21
1633051700000|2021-10-01 01:28:20|87718.8|87668.8|87718.8|87668.8|87718.9|87668.9|87718.4|87668.4|8
1633051710000|2021-10-01 01:28:30|87718.7|87668.7|87724|87674|87724.4|87674.4|87718.7|87668.7|31
1633051720000|2021-10-01 01:28:40|87723.9|87673.9|87724|87674|87725.8|87675.8|87723.6|87673.6|33
1633051730000|2021-10-01 01:28:50|87723.9|87673.9|87725.9|87675.9|87725.9|87675.9|87723.5|87673.5|31
1633051740000|2021-10-01 01:29:00|87726.1|87676.1|87724|87674|87726.7|87676.7|87723.9|87673.9|36
1633051750000|2021-10-01 01:29:10|87724.3|87674.3|87727.1|87677.1|87727.2|87677.2|87724|87674|31
1633051760000|2021-10-01 01:29:20|87727.4|87677.4|87725.6|87675.6|87727.5|87677.5|87725|87675|25
1633051770000|2021-10-01 01:29:30|87725.4|87675.4|87723.6|87673.6|87725.4|87675.4|87723|87673|23
1633051780000|2021-10-01 01:29:40|87723|87673|87724.3|87674.3|87724.3|87674.3|87723|87673|33
1633051790000|2021-10-01 01:29:50|87724.4|87674.4|87723.4|87673.4|87724.4|87674.4|87723.2|87673.2|25
1633051800000|2021-10-01 01:30:00|87723.6|87673.6|87723.9|87673.9|87728.3|87678.3|87723|87673|40
1633051810000|2021-10-01 01:30:10|87723.8|87673.8|87721|87671|87726.2|87676.2|87720.3|87670.3|41
1633051820000|2021-10-01 01:30:20|87721.9|87671.9|87723.9|87673.9|87724.1|87674.1|87720.2|87670.2|34
1633051830000|2021-10-01 01:30:30|87723.8|87673.8|87724.8|87674.8|87726.2|87676.2|87723.8|87673.8|39
1633051840000|2021-10-01 01:30:40|87725|87675|87727.8|87677.8|87729.1|87679.1|87724.7|87674.7|38
1633051850000|2021-10-01 01:30:50|87727.9|87677.9|87731|87681|87731.2|87681.2|87726|87676|43
1633051860000|2021-10-01 01:31:00|87730.9|87680.9|87732|87682|87735.5|87685.5|87730.6|87680.6|35
1633051870000|2021-10-01 01:31:10|87730.5|87680.5|87727.6|87677.6|87732.4|87682.4|87726.7|87676.7|46
1633051880000|2021-10-01 01:31:20|87727.7|87677.7|87721.2|87671.2|87727.9|87677.9|87719.9|87669.9|46
1633051890000|2021-10-01 01:31:30|87721.3|87671.3|87720|87670|87722.2|87672.2|87719.7|87669.7|30
1633051900000|2021-10-01 01:31:40|87720.2|87670.2|87717.2|87667.2|87720.5|87670.5|87716.2|87666.2|31
1633051910000|2021-10-01 01:31:50|87717.4|87667.4|87719.9|87669.9|87721.9|87671.9|87717.1|87667.1|30
1633051920000|2021-10-01 01:32:00|87719.6|87669.6|87725.5|87675.5|87727.4|87677.4|87719.6|87669.6|36
1633051930000|2021-10-01 01:32:10|87725.4|87675.4|87723.6|87673.6|87725.8|87675.8|87722.2|87672.2|32
1633051940000|2021-10-01 01:32:20|87725.3|87675.3|87724.5|87674.5|87726.5|87676.5|87723.8|87673.8|33
1633051950000|2021-10-01 01:32:30|87724.4|87674.4|87729.1|87679.1|87731.1|87681.1|87724.4|87674.4|44
1633051960000|2021-10-01 01:32:40|87729.2|87679.2|87728.4|87678.4|87729.4|87679.4|87728|87678|25
1633051970000|2021-10-01 01:32:50|87728.5|87678.5|87729.6|87679.6|87730.2|87680.2|87728|87678|25
1633051980000|2021-10-01 01:33:00|87729.8|87679.8|87728.4|87678.4|87733.7|87683.7|87728.4|87678.4|39
1633051990000|2021-10-01 01:33:10|87728.5|87678.5|87729.2|87679.2|87730.8|87680.8|87728.5|87678.5|26
1633052000000|2021-10-01 01:33:20|87731|87681|87733.5|87683.5|87734.2|87684.2|87730.2|87680.2|24
1633052010000|2021-10-01 01:33:30|87733.6|87683.6|87729.4|87679.4|87735.7|87685.7|87729.4|87679.4|23
1633052020000|2021-10-01 01:33:40|87729.3|87679.3|87729.9|87679.9|87730.6|87680.6|87729|87679|28
1633052030000|2021-10-01 01:33:50|87730.1|87680.1|87730.3|87680.3|87731|87681|87729.9|87679.9|21
1633052040000|2021-10-01 01:34:00|87729.9|87679.9|87728.7|87678.7|87730.1|87680.1|87728.6|87678.6|15
1633052050000|2021-10-01 01:34:10|87728.8|87678.8|87730.7|87680.7|87732.8|87682.8|87728.1|87678.1|26
1633052060000|2021-10-01 01:34:20|87730.6|87680.6|87726.7|87676.7|87731|87681|87725.4|87675.4|36
1633052070000|2021-10-01 01:34:30|87726.9|87676.9|87726.6|87676.6|87728|87678|87725.9|87675.9|24
1633052080000|2021-10-01 01:34:40|87726.3|87676.3|87725.7|87675.7|87727.4|87677.4|87723.2|87673.2|32
1633052090000|2021-10-01 01:34:50|87726.2|87676.2|87726.2|87676.2|87727.8|87677.8|87725.9|87675.9|29
1633052100000|2021-10-01 01:35:00|87726.5|87676.5|87726.9|87676.9|87727.5|87677.5|87725.8|87675.8|28
1633052110000|2021-10-01 01:35:10|87726.5|87676.5|87728.1|87678.1|87728.1|87678.1|87725.3|87675.3|30
1633052120000|2021-10-01 01:35:20|87727.4|87677.4|87730.8|87680.8|87733|87683|87725.7|87675.7|40
1633052130000|2021-10-01 01:35:30|87730|87680|87731.1|87681.1|87731.7|87681.7|87729.8|87679.8|29
1633052140000|2021-10-01 01:35:40|87731.4|87681.4|87731.6|87681.6|87732.6|87682.6|87729.4|87679.4|30
1633052150000|2021-10-01 01:35:50|87731.4|87681.4|87732.8|87682.8|87734|87684|87728.9|87678.9|38
1633052160000|2021-10-01 01:36:00|87733.1|87683.1|87737.1|87687.1|87738.7|87688.7|87732.1|87682.1|42
1633052170000|2021-10-01 01:36:10|87738.5|87688.5|87733.8|87683.8|87738.5|87688.5|87730.6|87680.6|40
1633052180000|2021-10-01 01:36:20|87733.4|87683.4|87737.9|87687.9|87738.2|87688.2|87732.9|87682.9|36
1633052190000|2021-10-01 01:36:30|87736.8|87686.8|87736.5|87686.5|87738|87688|87733.9|87683.9|35
1633052200000|2021-10-01 01:36:40|87736|87686|87733.9|87683.9|87737.6|87687.6|87732.9|87682.9|32
1633052210000|2021-10-01 01:36:50|87733.8|87683.8|87739.2|87689.2|87739.8|87689.8|87733.8|87683.8|37
1633052220000|2021-10-01 01:37:00|87739.1|87689.1|87743|87693|87744.9|87694.9|87738.1|87688.1|26
1633052230000|2021-10-01 01:37:10|87742.4|87692.4|87741|87691|87742.5|87692.5|87740.6|87690.6|21
1633052240000|2021-10-01 01:37:20|87740.9|87690.9|87733.5|87683.5|87741.6|87691.6|87733|87683|40
1633052250000|2021-10-01 01:37:30|87733.3|87683.3|87728.2|87678.2|87734.1|87684.1|87727.8|87677.8|39
1633052260000|2021-10-01 01:37:40|87727.9|87677.9|87733|87683|87735.2|87685.2|87727.9|87677.9|39
1633052270000|2021-10-01 01:37:50|87732.3|87682.3|87736.7|87686.7|87740.1|87690.1|87732.2|87682.2|36
1633052280000|2021-10-01 01:38:00|87740.5|87690.5|87734.7|87684.7|87741.2|87691.2|87734.4|87684.4|46
1633052290000|2021-10-01 01:38:10|87734.6|87684.6|87734.9|87684.9|87735.3|87685.3|87734.1|87684.1|37
1633052300000|2021-10-01 01:38:20|87734.8|87684.8|87749.3|87699.3|87751.2|87701.2|87734.8|87684.8|46
1633052310000|2021-10-01 01:38:30|87749.4|87699.4|87765.5|87715.5|87768.1|87718.1|87749.4|87699.4|57
1633052320000|2021-10-01 01:38:40|87765.3|87715.3|87778.2|87728.2|87778.6|87728.6|87765.1|87715.1|48
1633052330000|2021-10-01 01:38:50|87777.9|87727.9|87778.8|87728.8|87778.8|87728.8|87777.4|87727.4|41
1633052340000|2021-10-01 01:39:00|87778.5|87728.5|87776.9|87726.9|87778.6|87728.6|87776.9|87726.9|27
1633052350000|2021-10-01 01:39:10|87777|87727|87780.7|87730.7|87785.3|87735.3|87777|87727|31
1633052360000|2021-10-01 01:39:20|87781.7|87731.7|87778|87728|87783.6|87733.6|87778|87728|36
1633052370000|2021-10-01 01:39:30|87778.2|87728.2|87779.4|87729.4|87780.2|87730.2|87777.4|87727.4|41
1633052380000|2021-10-01 01:39:40|87779.3|87729.3|87776.4|87726.4|87782.1|87732.1|87774.6|87724.6|38
1633052390000|2021-10-01 01:39:50|87776.6|87726.6|87781.7|87731.7|87783.8|87733.8|87776.6|87726.6|49
1633052400000|2021-10-01 01:40:00|87781.8|87731.8|87782.1|87732.1|87784.6|87734.6|87781.1|87731.1|34
1633052410000|2021-10-01 01:40:10|87782|87732|87782|87732|87782.7|87732.7|87781.6|87731.6|30
1633052420000|2021-10-01 01:40:20|87781.9|87731.9|87781.4|87731.4|87781.9|87731.9|87777.6|87727.6|34
1633052430000|2021-10-01 01:40:30|87781.9|87731.9|87781.7|87731.7|87783.8|87733.8|87781.7|87731.7|36
1633052440000|2021-10-01 01:40:40|87781.3|87731.3|87780.6|87730.6|87783.6|87733.6|87780.6|87730.6|34
1633052450000|2021-10-01 01:40:50|87780.3|87730.3|87785.3|87735.3|87785.5|87735.5|87779.2|87729.2|44
1633052460000|2021-10-01 01:41:00|87784.8|87734.8|87787.1|87737.1|87787.9|87737.9|87783.7|87733.7|51
1633052470000|2021-10-01 01:41:10|87787.4|87737.4|87786.9|87736.9|87788.3|87738.3|87786.4|87736.4|28
1633052480000|2021-10-01 01:41:20|87786.6|87736.6|87786.5|87736.5|87787.6|87737.6|87786.5|87736.5|32
1633052490000|2021-10-01 01:41:30|87786.4|87736.4|87786.7|87736.7|87791.1|87741.1|87786|87736|39
1633052500000|2021-10-01 01:41:40|87786.8|87736.8|87786.8|87736.8|87787.5|87737.5|87786.6|87736.6|26
1633052510000|2021-10-01 01:41:50|87786.9|87736.9|87787.1|87737.1|87787.2|87737.2|87786.6|87736.6|30
1633052520000|2021-10-01 01:42:00|87787|87737|87787|87737|87787.2|87737.2|87783.3|87733.3|36
1633052530000|2021-10-01 01:42:10|87787.2|87737.2|87787|87737|87787.3|87737.3|87786.1|87736.1|21
1633052540000|2021-10-01 01:42:20|87786.9|87736.9|87783.7|87733.7|87786.9|87736.9|87783.6|87733.6|22
1633052550000|2021-10-01 01:42:30|87784.5|87734.5|87783.9|87733.9|87784.5|87734.5|87783.2|87733.2|27
1633052560000|2021-10-01 01:42:40|87783.7|87733.7|87783.3|87733.3|87784.7|87734.7|87780.7|87730.7|33
1633052570000|2021-10-01 01:42:50|87783.2|87733.2|87779.7|87729.7|87783.7|87733.7|87779.3|87729.3|39
1633052580000|2021-10-01 01:43:00|87779.8|87729.8|87781|87731|87783.5|87733.5|87779.2|87729.2|42
1633052590000|2021-10-01 01:43:10|87780.8|87730.8|87776.9|87726.9|87781|87731|87776.7|87726.7|36
1633052600000|2021-10-01 01:43:20|87777.6|87727.6|87775.7|87725.7|87778.5|87728.5|87773.6|87723.6|40
1633052610000|2021-10-01 01:43:30|87775.8|87725.8|87779.3|87729.3|87779.3|87729.3|87775.3|87725.3|34
1633052620000|2021-10-01 01:43:40|87779.1|87729.1|87780.8|87730.8|87781.2|87731.2|87779.1|87729.1|37
1633052630000|2021-10-01 01:43:50|87780.7|87730.7|87780.4|87730.4|87780.8|87730.8|87780|87730|25
1633052640000|2021-10-01 01:44:00|87780.3|87730.3|87787.2|87737.2|87788|87738|87780.3|87730.3|35
1633052650000|2021-10-01 01:44:10|87787.1|87737.1|87787|87737|87787.8|87737.8|87786.4|87736.4|23
1633052660000|2021-10-01 01:44:20|87787.3|87737.3|87783.9|87733.9|87787.3|87737.3|87783.8|87733.8|26
1633052670000|2021-10-01 01:44:30|87783.8|87733.8|87776.6|87726.6|87783.8|87733.8|87774|87724|40
1633052680000|2021-10-01 01:44:40|87776.4|87726.4|87775.5|87725.5|87777.4|87727.4|87768.7|87718.7|40
1633052690000|2021-10-01 01:44:50|87774.9|87724.9|87770.7|87720.7|87775.6|87725.6|87770|87720|40
1633052700000|2021-10-01 01:45:00|87770.6|87720.6|87770.2|87720.2|87771.2|87721.2|87769.3|87719.3|42
1633052710000|2021-10-01 01:45:10|87770.5|87720.5|87767.1|87717.1|87771.2|87721.2|87766|87716|34
1633052720000|2021-10-01 01:45:20|87767|87717|87768.4|87718.4|87769|87719|87766.7|87716.7|40
1633052730000|2021-10-01 01:45:30|87768.5|87718.5|87766.2|87716.2|87768.5|87718.5|87763.8|87713.8|32
1633052740000|2021-10-01 01:45:40|87767|87717|87769.5|87719.5|87770.1|87720.1|87767|87717|34
1633052750000|2021-10-01 01:45:50|87769.4|87719.4|87773.1|87723.1|87773.4|87723.4|87769.4|87719.4|26
1633052760000|2021-10-01 01:46:00|87772.8|87722.8|87770.4|87720.4|87773.5|87723.5|87770|87720|23
1633052770000|2021-10-01 01:46:10|87770.6|87720.6|87769.5|87719.5|87770.7|87720.7|87768.3|87718.3|29
1633052780000|2021-10-01 01:46:20|87769.6|87719.6|87771.2|87721.2|87771.5|87721.5|87769.4|87719.4|21
1633052790000|2021-10-01 01:46:30|87771.1|87721.1|87769.4|87719.4|87771.1|87721.1|87768.7|87718.7|15
1633052800000|2021-10-01 01:46:40|87769.8|87719.8|87771.3|87721.3|87771.7|87721.7|87769.8|87719.8|18
1633052810000|2021-10-01 01:46:50|87771|87721|87771.2|87721.2|87771.7|87721.7|87770.5|87720.5|17
1633052820000|2021-10-01 01:47:00|87771|87721|87771.1|87721.1|87771.7|87721.7|87769.6|87719.6|29
1633052830000|2021-10-01 01:47:10|87771|87721|87772.9|87722.9|87774.6|87724.6|87770.7|87720.7|23
1633052840000|2021-10-01 01:47:20|87773.2|87723.2|87771.1|87721.1|87773.2|87723.2|87770.5|87720.5|25
1633052850000|2021-10-01 01:47:30|87771.2|87721.2|87773|87723|87773.5|87723.5|87771.1|87721.1|29
1633052860000|2021-10-01 01:47:40|87772.8|87722.8|87773.4|87723.4|87773.4|87723.4|87771.8|87721.8|15
1633052870000|2021-10-01 01:47:50|87773.5|87723.5|87772.4|87722.4|87775.3|87725.3|87770.5|87720.5|26
1633052880000|2021-10-01 01:48:00|87772.6|87722.6|87772.1|87722.1|87775.5|87725.5|87769.8|87719.8|48
1633052890000|2021-10-01 01:48:10|87771.1|87721.1|87773.6|87723.6|87774.3|87724.3|87769.4|87719.4|36
1633052900000|2021-10-01 01:48:20|87773.4|87723.4|87773.2|87723.2|87773.7|87723.7|87771|87721|29
1633052910000|2021-10-01 01:48:30|87773.3|87723.3|87777.7|87727.7|87778|87728|87773|87723|36
1633052920000|2021-10-01 01:48:40|87777.6|87727.6|87776.3|87726.3|87778.5|87728.5|87775.1|87725.1|30
1633052930000|2021-10-01 01:48:50|87777.3|87727.3|87777.7|87727.7|87779.9|87729.9|87776.3|87726.3|28
1633052940000|2021-10-01 01:49:00|87777.8|87727.8|87776.9|87726.9|87778.8|87728.8|87776.8|87726.8|36
1633052950000|2021-10-01 01:49:10|87777|87727|87777.3|87727.3|87779.2|87729.2|87777|87727|27
1633052960000|2021-10-01 01:49:20|87777.2|87727.2|87778.7|87728.7|87781.9|87731.9|87777.2|87727.2|41
1633052970000|2021-10-01 01:49:30|87779|87729|87777.8|87727.8|87779|87729|87774.9|87724.9|30
1633052980000|2021-10-01 01:49:40|87778.2|87728.2|87775.2|87725.2|87778.2|87728.2|87774.9|87724.9|25
1633052990000|2021-10-01 01:49:50|87775.4|87725.4|87773.9|87723.9|87776.9|87726.9|87773.8|87723.8|37
1633053000000|2021-10-01 01:50:00|87773.8|87723.8|87769.6|87719.6|87773.9|87723.9|87768.7|87718.7|37
1633053010000|2021-10-01 01:50:10|87769|87719|87756.5|87706.5|87770.7|87720.7|87755.3|87705.3|45
1633053020000|2021-10-01 01:50:20|87756.9|87706.9|87756.5|87706.5|87757.1|87707.1|87755.4|87705.4|28
1633053030000|2021-10-01 01:50:30|87756.6|87706.6|87756.1|87706.1|87757|87707|87755.7|87705.7|17
1633053040000|2021-10-01 01:50:40|87755.7|87705.7|87757|87707|87757|87707|87755.7|87705.7|13
1633053050000|2021-10-01 01:50:50|87756.6|87706.6|87754.4|87704.4|87758.1|87708.1|87753.7|87703.7|24
1633053060000|2021-10-01 01:51:00|87754.8|87704.8|87751|87701|87754.8|87704.8|87751|87701|24
1633053070000|2021-10-01 01:51:10|87750.2|87700.2|87752.9|87702.9|87753.5|87703.5|87749.8|87699.8|27
1633053080000|2021-10-01 01:51:20|87753.1|87703.1|87753.1|87703.1|87754.1|87704.1|87752.4|87702.4|26
1633053090000|2021-10-01 01:51:30|87753.5|87703.5|87753|87703|87754|87704|87752.6|87702.6|18
1633053100000|2021-10-01 01:51:40|87753.2|87703.2|87754.4|87704.4|87754.4|87704.4|87753.1|87703.1|10
1633053110000|2021-10-01 01:51:50|87755.7|87705.7|87749.8|87699.8|87755.7|87705.7|87749.7|87699.7|33
1633053120000|2021-10-01 01:52:00|87750.2|87700.2|87753.5|87703.5|87753.5|87703.5|87749.8|87699.8|28
1633053130000|2021-10-01 01:52:10|87753.8|87703.8|87753.4|87703.4|87753.8|87703.8|87753.2|87703.2|15
1633053140000|2021-10-01 01:52:20|87753.5|87703.5|87753.9|87703.9|87754.1|87704.1|87753.1|87703.1|15
1633053150000|2021-10-01 01:52:30|87754.7|87704.7|87754.4|87704.4|87755.7|87705.7|87753.7|87703.7|21
1633053160000|2021-10-01 01:52:40|87753.8|87703.8|87753.2|87703.2|87754.7|87704.7|87752.7|87702.7|19
1633053170000|2021-10-01 01:52:50|87754|87704|87754.4|87704.4|87754.7|87704.7|87752.6|87702.6|24
1633053180000|2021-10-01 01:53:00|87754.3|87704.3|87753.6|87703.6|87754.6|87704.6|87753|87703|25
1633053190000|2021-10-01 01:53:10|87753.7|87703.7|87754.1|87704.1|87754.1|87704.1|87753.2|87703.2|33
1633053200000|2021-10-01 01:53:20|87753.9|87703.9|87754.6|87704.6|87755.3|87705.3|87753|87703|39
1633053210000|2021-10-01 01:53:30|87754.4|87704.4|87756.9|87706.9|87758.1|87708.1|87754.4|87704.4|51
1633053220000|2021-10-01 01:53:40|87756.4|87706.4|87757.8|87707.8|87757.8|87707.8|87755.8|87705.8|49
1633053230000|2021-10-01 01:53:50|87757.7|87707.7|87753.6|87703.6|87757.9|87707.9|87753.2|87703.2|26
1633053240000|2021-10-01 01:54:00|87753|87703|87749.7|87699.7|87754.3|87704.3|87749.4|87699.4|38
1633053250000|2021-10-01 01:54:10|87749.6|87699.6|87746.9|87696.9|87749.9|87699.9|87746.6|87696.6|34
1633053260000|2021-10-01 01:54:20|87746.8|87696.8|87744.2|87694.2|87747.5|87697.5|87743.7|87693.7|35
1633053270000|2021-10-01 01:54:30|87744.3|87694.3|87736.6|87686.6|87747.6|87697.6|87735.6|87685.6|25
1633053280000|2021-10-01 01:54:40|87737|87687|87736.7|87686.7|87738.3|87688.3|87735.9|87685.9|23
1633053290000|2021-10-01 01:54:50|87737.4|87687.4|87737.5|87687.5|87738.2|87688.2|87735.7|87685.7|27
1633053300000|2021-10-01 01:55:00|87737.9|87687.9|87737.8|87687.8|87738.9|87688.9|87737.6|87687.6|30
1633053310000|2021-10-01 01:55:10|87737.7|87687.7|87735|87685|87737.7|87687.7|87732.5|87682.5|31
1633053320000|2021-10-01 01:55:20|87734.8|87684.8|87731.2|87681.2|87735.7|87685.7|87730.1|87680.1|37
1633053330000|2021-10-01 01:55:30|87731.4|87681.4|87731.1|87681.1|87732.8|87682.8|87730.4|87680.4|29
1633053340000|2021-10-01 01:55:40|87731.2|87681.2|87729.5|87679.5|87733.2|87683.2|87729.4|87679.4|36
1633053350000|2021-10-01 01:55:50|87729.3|87679.3|87731|87681|87731.5|87681.5|87729.3|87679.3|26
1633053360000|2021-10-01 01:56:00|87731.1|87681.1|87731.1|87681.1|87732.3|87682.3|87730.6|87680.6|21
1633053370000|2021-10-01 01:56:10|87730.8|87680.8|87730.1|87680.1|87731.8|87681.8|87729.9|87679.9|11
1633053380000|2021-10-01 01:56:20|87729.3|87679.3|87733.3|87683.3|87734.2|87684.2|87729.3|87679.3|25
1633053390000|2021-10-01 01:56:30|87733.2|87683.2|87735.3|87685.3|87735.3|87685.3|87733.2|87683.2|15
1633053400000|2021-10-01 01:56:40|87735.5|87685.5|87733.6|87683.6|87735.5|87685.5|87732.6|87682.6|20
1633053410000|2021-10-01 01:56:50|87733.7|87683.7|87735|87685|87736.3|87686.3|87733.7|87683.7|23
1633053420000|2021-10-01 01:57:00|87736|87686|87735.3|87685.3|87736|87686|87734.4|87684.4|28
1633053430000|2021-10-01 01:57:10|87735.2|87685.2|87736|87686|87736|87686|87733.7|87683.7|28
1633053440000|2021-10-01 01:57:20|87735.8|87685.8|87735.5|87685.5|87736.2|87686.2|87735.1|87685.1|20
1633053450000|2021-10-01 01:57:30|87735.6|87685.6|87735.3|87685.3|87736|87686|87735|87685|14
1633053460000|2021-10-01 01:57:40|87735.2|87685.2|87735.4|87685.4|87736.4|87686.4|87735.2|87685.2|21
1633053470000|2021-10-01 01:57:50|87735.3|87685.3|87734.9|87684.9|87735.9|87685.9|87734.3|87684.3|20
1633053480000|2021-10-01 01:58:00|87735.7|87685.7|87738.1|87688.1|87738.6|87688.6|87734.3|87684.3|37
1633053490000|2021-10-01 01:58:10|87736.7|87686.7|87738.8|87688.8|87740.4|87690.4|87736.7|87686.7|26
1633053500000|2021-10-01 01:58:20|87739.3|87689.3|87738.4|87688.4|87739.3|87689.3|87738.1|87688.1|14
1633053510000|2021-10-01 01:58:30|87738.5|87688.5|87743.7|87693.7|87744.4|87694.4|87738.5|87688.5|32
1633053520000|2021-10-01 01:58:40|87743.8|87693.8|87746.1|87696.1|87750.7|87700.7|87742.6|87692.6|38
1633053530000|2021-10-01 01:58:50|87745.1|87695.1|87745.9|87695.9|87749.7|87699.7|87745.1|87695.1|42
1633053540000|2021-10-01 01:59:00|87745.4|87695.4|87745|87695|87746.5|87696.5|87744.4|87694.4|31
1633053550000|2021-10-01 01:59:10|87744.8|87694.8|87742.1|87692.1|87744.8|87694.8|87741.3|87691.3|18
1633053560000|2021-10-01 01:59:20|87741.2|87691.2|87739.5|87689.5|87742.3|87692.3|87737.9|87687.9|25
1633053570000|2021-10-01 01:59:30|87739.7|87689.7|87737.4|87687.4|87740.9|87690.9|87737.3|87687.3|26
1633053580000|2021-10-01 01:59:40|87737.2|87687.2|87737.4|87687.4|87738|87688|87736.3|87686.3|34
1633053590000|2021-10-01 01:59:50|87737.6|87687.6|87731.8|87681.8|87737.9|87687.9|87731.8|87681.8|33
1633053600000|2021-10-01 02:00:00|87732.3|87682.3|87733.7|87683.7|87733.9|87683.9|87730.3|87680.3|41
1633053610000|2021-10-01 02:00:10|87733.9|87683.9|87735|87685|87735.1|87685.1|87733.7|87683.7|26
1633053620000|2021-10-01 02:00:20|87734.5|87684.5|87734.2|87684.2|87735.5|87685.5|87733.8|87683.8|18
1633053630000|2021-10-01 02:00:30|87734.6|87684.6|87730.7|87680.7|87735|87685|87730.7|87680.7|20
1633053640000|2021-10-01 02:00:40|87730.8|87680.8|87730.7|87680.7|87731.9|87681.9|87730.6|87680.6|10
1633053650000|2021-10-01 02:00:50|87730.8|87680.8|87728.5|87678.5|87732.8|87682.8|87728.5|87678.5|25
1633053660000|2021-10-01 02:01:00|87728.8|87678.8|87729.6|87679.6|87729.7|87679.7|87727.7|87677.7|18
1633053670000|2021-10-01 02:01:10|87730|87680|87727.7|87677.7|87730|87680|87726.5|87676.5|30
1633053680000|2021-10-01 02:01:20|87727.4|87677.4|87726.7|87676.7|87727.4|87677.4|87725.8|87675.8|30
1633053690000|2021-10-01 02:01:30|87726.8|87676.8|87726.4|87676.4|87727.3|87677.3|87725.4|87675.4|30
1633053700000|2021-10-01 02:01:40|87726.6|87676.6|87727.2|87677.2|87727.2|87677.2|87726.2|87676.2|9
1633053710000|2021-10-01 02:01:50|87725.8|87675.8|87728.8|87678.8|87729.5|87679.5|87725.8|87675.8|26
1633053720000|2021-10-01 02:02:00|87728.6|87678.6|87727.8|87677.8|87728.6|87678.6|87725.8|87675.8|46
1633053730000|2021-10-01 02:02:10|87727.7|87677.7|87729|87679|87729.6|87679.6|87727.7|87677.7|22
1633053740000|2021-10-01 02:02:20|87729.2|87679.2|87728.2|87678.2|87730.2|87680.2|87728|87678|30
1633053750000|2021-10-01 02:02:30|87727.9|87677.9|87728.1|87678.1|87729.2|87679.2|87726.5|87676.5|29
1633053760000|2021-10-01 02:02:40|87729.3|87679.3|87729.4|87679.4|87729.8|87679.8|87728.3|87678.3|24
1633053770000|2021-10-01 02:02:50|87729.2|87679.2|87727.6|87677.6|87729.2|87679.2|87724.3|87674.3|24
1633053780000|2021-10-01 02:03:00|87727.9|87677.9|87726.2|87676.2|87728.7|87678.7|87723.7|87673.7|35
1633053790000|2021-10-01 02:03:10|87726.3|87676.3|87724.1|87674.1|87728.2|87678.2|87724.1|87674.1|26
1633053800000|2021-10-01 02:03:20|87723.4|87673.4|87724.8|87674.8|87724.9|87674.9|87723.4|87673.4|16
1633053810000|2021-10-01 02:03:30|87724|87674|87726.6|87676.6|87727.5|87677.5|87723.9|87673.9|32
1633053820000|2021-10-01 02:03:40|87726.2|87676.2|87721.5|87671.5|87726.2|87676.2|87719.5|87669.5|28
1633053830000|2021-10-01 02:03:50|87721.7|87671.7|87722.8|87672.8|87723.1|87673.1|87721.1|87671.1|16
1633053840000|2021-10-01 02:04:00|87722.9|87672.9|87722.1|87672.1|87723.5|87673.5|87721.5|87671.5|20
1633053850000|2021-10-01 02:04:10|87721.8|87671.8|87720.3|87670.3|87722.8|87672.8|87718.4|87668.4|24
1633053860000|2021-10-01 02:04:20|87720.4|87670.4|87729.8|87679.8|87730.7|87680.7|87720.4|87670.4|31
1633053870000|2021-10-01 02:04:30|87730|87680|87728.1|87678.1|87730.5|87680.5|87727.8|87677.8|21
1633053880000|2021-10-01 02:04:40|87728|87678|87724.8|87674.8|87728.4|87678.4|87723.6|87673.6|29
1633053890000|2021-10-01 02:04:50|87724.5|87674.5|87724.8|87674.8|87725.6|87675.6|87724.5|87674.5|24
1633053900000|2021-10-01 02:05:00|87724.9|87674.9|87728|87678|87728|87678|87723.5|87673.5|24
1633053910000|2021-10-01 02:05:10|87728.7|87678.7|87728.6|87678.6|87729.6|87679.6|87727.7|87677.7|33
1633053920000|2021-10-01 02:05:20|87729|87679|87727.2|87677.2|87729.6|87679.6|87725.6|87675.6|27
1633053930000|2021-10-01 02:05:30|87728.1|87678.1|87729.3|87679.3|87729.5|87679.5|87727.9|87677.9|26
1633053940000|2021-10-01 02:05:40|87729.2|87679.2|87727.8|87677.8|87729.2|87679.2|87726.7|87676.7|16
1633053950000|2021-10-01 02:05:50|87727.5|87677.5|87729.5|87679.5|87733.1|87683.1|87726.6|87676.6|10
1633053960000|2021-10-01 02:06:00|87730.8|87680.8|87730.4|87680.4|87731.6|87681.6|87729.4|87679.4|26
1633053970000|2021-10-01 02:06:10|87729.8|87679.8|87731.4|87681.4|87731.8|87681.8|87729.8|87679.8|19
1633053980000|2021-10-01 02:06:20|87731.6|87681.6|87734.7|87684.7|87737.5|87687.5|87731.6|87681.6|35
1633053990000|2021-10-01 02:06:30|87734.8|87684.8|87733.8|87683.8|87734.9|87684.9|87733.3|87683.3|31
1633054000000|2021-10-01 02:06:40|87734|87684|87734.7|87684.7|87737|87687|87734|87684|36
1633054010000|2021-10-01 02:06:50|87735.2|87685.2|87736.9|87686.9|87737.5|87687.5|87734.9|87684.9|27
1633054020000|2021-10-01 02:07:00|87737.2|87687.2|87737.7|87687.7|87738.7|87688.7|87736.3|87686.3|21
1633054030000|2021-10-01 02:07:10|87737.6|87687.6|87736.8|87686.8|87738.2|87688.2|87736.4|87686.4|21
1633054040000|2021-10-01 02:07:20|87737.2|87687.2|87738.3|87688.3|87739.2|87689.2|87737.2|87687.2|22
1633054050000|2021-10-01 02:07:30|87738.5|87688.5|87737.6|87687.6|87739|87689|87735.5|87685.5|24
1633054060000|2021-10-01 02:07:40|87737.9|87687.9|87737.3|87687.3|87738.2|87688.2|87737.2|87687.2|15
1633054070000|2021-10-01 02:07:50|87738.7|87688.7|87743|87693|87743.1|87693.1|87738.7|87688.7|23
1633054080000|2021-10-01 02:08:00|87742.8|87692.8|87742.2|87692.2|87742.8|87692.8|87741.6|87691.6|19
1633054090000|2021-10-01 02:08:10|87738.6|87688.6|87744.4|87694.4|87744.7|87694.7|87738.6|87688.6|29
1633054100000|2021-10-01 02:08:20|87744.6|87694.6|87745.3|87695.3|87745.7|87695.7|87744.3|87694.3|29
1633054110000|2021-10-01 02:08:30|87745.1|87695.1|87744.1|87694.1|87745.9|87695.9|87742.9|87692.9|18
1633054120000|2021-10-01 02:08:40|87743.2|87693.2|87743.9|87693.9|87745.5|87695.5|87740.8|87690.8|40
1633054130000|2021-10-01 02:08:50|87744.9|87694.9|87746.4|87696.4|87746.7|87696.7|87744.2|87694.2|17
1633054140000|2021-10-01 02:09:00|87746.3|87696.3|87744.3|87694.3|87747.1|87697.1|87743.1|87693.1|30
1633054150000|2021-10-01 02:09:10|87744.2|87694.2|87745.7|87695.7|87746.4|87696.4|87744.2|87694.2|28
1633054160000|2021-10-01 02:09:20|87745.3|87695.3|87744.3|87694.3|87745.4|87695.4|87742.5|87692.5|25
1633054170000|2021-10-01 02:09:30|87744.2|87694.2|87745.6|87695.6|87745.9|87695.9|87744|87694|19
1633054180000|2021-10-01 02:09:40|87745.2|87695.2|87749.6|87699.6|87750.4|87700.4|87743.1|87693.1|35
1633054190000|2021-10-01 02:09:50|87749.3|87699.3|87750.1|87700.1|87750.4|87700.4|87748.9|87698.9|22
1633054200000|2021-10-01 02:10:00|87750|87700|87748.4|87698.4|87750.4|87700.4|87747|87697|32
1633054210000|2021-10-01 02:10:10|87748.2|87698.2|87748.4|87698.4|87750.2|87700.2|87747.1|87697.1|33
1633054220000|2021-10-01 02:10:20|87748.9|87698.9|87753|87703|87755.1|87705.1|87748.2|87698.2|34
1633054230000|2021-10-01 02:10:30|87753.4|87703.4|87753.3|87703.3|87753.9|87703.9|87752.3|87702.3|19
1633054240000|2021-10-01 02:10:40|87752.9|87702.9|87748.9|87698.9|87753|87703|87748.9|87698.9|27
1633054250000|2021-10-01 02:10:50|87749.7|87699.7|87747.7|87697.7|87749.7|87699.7|87747.7|87697.7|14
1633054260000|2021-10-01 02:11:00|87748.4|87698.4|87745.7|87695.7|87748.4|87698.4|87745.4|87695.4|22
1633054270000|2021-10-01 02:11:10|87745.6|87695.6|87745.4|87695.4|87745.9|87695.9|87744.9|87694.9|28
1633054280000|2021-10-01 02:11:20|87745.8|87695.8|87743.6|87693.6|87746.5|87696.5|87742.2|87692.2|30
1633054290000|2021-10-01 02:11:30|87743.3|87693.3|87743.3|87693.3|87744.1|87694.1|87743.1|87693.1|21
1633054300000|2021-10-01 02:11:40|87743.5|87693.5|87746|87696|87746|87696|87743.5|87693.5|21
1633054310000|2021-10-01 02:11:50|87745.7|87695.7|87748|87698|87748.4|87698.4|87745.6|87695.6|31
1633054320000|2021-10-01 02:12:00|87748.1|87698.1|87748.4|87698.4|87749.7|87699.7|87747.6|87697.6|36
1633054330000|2021-10-01 02:12:10|87747.9|87697.9|87748.4|87698.4|87749.2|87699.2|87747.9|87697.9|25
1633054340000|2021-10-01 02:12:20|87748.3|87698.3|87750.1|87700.1|87750.1|87700.1|87744.6|87694.6|33
1633054350000|2021-10-01 02:12:30|87750|87700|87747.9|87697.9|87751|87701|87747|87697|30
1633054360000|2021-10-01 02:12:40|87747|87697|87748.5|87698.5|87749.6|87699.6|87747|87697|26
1633054370000|2021-10-01 02:12:50|87748.3|87698.3|87752.5|87702.5|87752.5|87702.5|87748.3|87698.3|34
1633054380000|2021-10-01 02:13:00|87752.8|87702.8|87751.8|87701.8|87753.2|87703.2|87750.9|87700.9|34
1633054390000|2021-10-01 02:13:10|87752|87702|87751.8|87701.8|87752|87702|87751.2|87701.2|26
1633054400000|2021-10-01 02:13:20|87751.3|87701.3|87751.7|87701.7|87754|87704|87750.5|87700.5|19
1633054410000|2021-10-01 02:13:30|87752.2|87702.2|87751.8|87701.8|87753.1|87703.1|87751|87701|23
1633054420000|2021-10-01 02:13:40|87752.1|87702.1|87752.2|87702.2|87753.5|87703.5|87750.2|87700.2|39
1633054430000|2021-10-01 02:13:50|87752.3|87702.3|87751.6|87701.6|87752.9|87702.9|87751.6|87701.6|31
1633054440000|2021-10-01 02:14:00|87752|87702|87751.1|87701.1|87752.9|87702.9|87750.6|87700.6|35
1633054450000|2021-10-01 02:14:10|87751|87701|87751.1|87701.1|87751.7|87701.7|87750.2|87700.2|31
1633054460000|2021-10-01 02:14:20|87749.1|87699.1|87748|87698|87749.4|87699.4|87747.1|87697.1|41
1633054470000|2021-10-01 02:14:30|87748.1|87698.1|87751.5|87701.5|87751.9|87701.9|87747.5|87697.5|41
1633054480000|2021-10-01 02:14:40|87752.1|87702.1|87751|87701|87752.4|87702.4|87750.9|87700.9|21
1633054490000|2021-10-01 02:14:50|87751.6|87701.6|87751.3|87701.3|87751.6|87701.6|87748|87698|32
1633054500000|2021-10-01 02:15:00|87751.5|87701.5|87752.9|87702.9|87754.1|87704.1|87750.5|87700.5|46
1633054510000|2021-10-01 02:15:10|87753.2|87703.2|87750.5|87700.5|87754|87704|87749.4|87699.4|29
1633054520000|2021-10-01 02:15:20|87749.8|87699.8|87747.2|87697.2|87752.1|87702.1|87747.2|87697.2|33
1633054530000|2021-10-01 02:15:30|87747.8|87697.8|87749.6|87699.6|87750|87700|87746.8|87696.8|33
1633054540000|2021-10-01 02:15:40|87749.9|87699.9|87749.3|87699.3|87750.8|87700.8|87748.5|87698.5|29
1633054550000|2021-10-01 02:15:50|87749.4|87699.4|87749.1|87699.1|87750|87700|87748.4|87698.4|21
1633054560000|2021-10-01 02:16:00|87748.6|87698.6|87752.4|87702.4|87753.5|87703.5|87747.4|87697.4|41
1633054570000|2021-10-01 02:16:10|87751.9|87701.9|87753.3|87703.3|87754|87704|87751.9|87701.9|31
1633054580000|2021-10-01 02:16:20|87753.4|87703.4|87753.1|87703.1|87753.6|87703.6|87752.5|87702.5|16
1633054590000|2021-10-01 02:16:30|87753.2|87703.2|87753.4|87703.4|87754.1|87704.1|87752.8|87702.8|26
1633054600000|2021-10-01 02:16:40|87753.7|87703.7|87756.1|87706.1|87756.1|87706.1|87751.4|87701.4|26
1633054610000|2021-10-01 02:16:50|87755|87705|87755|87705|87757.8|87707.8|87752.7|87702.7|36
1633054620000|2021-10-01 02:17:00|87755.3|87705.3|87760.7|87710.7|87760.8|87710.8|87755.1|87705.1|42
1633054630000|2021-10-01 02:17:10|87760.3|87710.3|87761.2|87711.2|87761.2|87711.2|87759.7|87709.7|43
1633054640000|2021-10-01 02:17:20|87761.1|87711.1|87757.7|87707.7|87761.8|87711.8|87757.3|87707.3|38
1633054650000|2021-10-01 02:17:30|87757.8|87707.8|87748.9|87698.9|87757.9|87707.9|87747.5|87697.5|34
1633054660000|2021-10-01 02:17:40|87748.2|87698.2|87744|87694|87749.4|87699.4|87743.2|87693.2|40
1633054670000|2021-10-01 02:17:50|87745.3|87695.3|87747.6|87697.6|87747.6|87697.6|87744.2|87694.2|30
1633054680000|2021-10-01 02:18:00|87746.1|87696.1|87748.7|87698.7|87749|87699|87743.6|87693.6|36
1633054690000|2021-10-01 02:18:10|87748.8|87698.8|87747.9|87697.9|87748.9|87698.9|87747.1|87697.1|26
1633054700000|2021-10-01 02:18:20|87747.7|87697.7|87748.3|87698.3|87748.4|87698.4|87747.7|87697.7|11
1633054710000|2021-10-01 02:18:30|87748.4|87698.4|87744.6|87694.6|87749.7|87699.7|87743.8|87693.8|32
1633054720000|2021-10-01 02:18:40|87745.2|87695.2|87752.4|87702.4|87752.6|87702.6|87745.2|87695.2|26
1633054730000|2021-10-01 02:18:50|87751.6|87701.6|87752.2|87702.2|87752.5|87702.5|87750.7|87700.7|29
1633054740000|2021-10-01 02:19:00|87752.5|87702.5|87751.8|87701.8|87753.2|87703.2|87750.2|87700.2|30
1633054750000|2021-10-01 02:19:10|87752.3|87702.3|87756|87706|87756.3|87706.3|87751.5|87701.5|24
1633054760000|2021-10-01 02:19:20|87756.5|87706.5|87755.2|87705.2|87756.5|87706.5|87754.4|87704.4|37
1633054770000|2021-10-01 02:19:30|87755.3|87705.3|87751.4|87701.4|87755.4|87705.4|87751.1|87701.1|27
1633054780000|2021-10-01 02:19:40|87751.1|87701.1|87752.8|87702.8|87753|87703|87750.1|87700.1|24
1633054790000|2021-10-01 02:19:50|87752.9|87702.9|87748.6|87698.6|87752.9|87702.9|87748.6|87698.6|17
1633054800000|2021-10-01 02:20:00|87749.1|87699.1|87748.6|87698.6|87750.9|87700.9|87748.6|87698.6|30
1633054810000|2021-10-01 02:20:10|87748.7|87698.7|87746.8|87696.8|87749.2|87699.2|87745|87695|36
1633054820000|2021-10-01 02:20:20|87747.5|87697.5|87745.9|87695.9|87747.9|87697.9|87743.1|87693.1|25
1633054830000|2021-10-01 02:20:30|87745.6|87695.6|87745.2|87695.2|87746|87696|87744.8|87694.8|24
1633054840000|2021-10-01 02:20:40|87745.1|87695.1|87744.8|87694.8|87748.5|87698.5|87744.8|87694.8|24
1633054850000|2021-10-01 02:20:50|87746.8|87696.8|87748.7|87698.7|87749|87699|87746.8|87696.8|31
1633054860000|2021-10-01 02:21:00|87749|87699|87750.8|87700.8|87750.8|87700.8|87748.8|87698.8|22
1633054870000|2021-10-01 02:21:10|87751|87701|87747.6|87697.6|87751.1|87701.1|87747.6|87697.6|21
1633054880000|2021-10-01 02:21:20|87747.4|87697.4|87747.1|87697.1|87748.1|87698.1|87747.1|87697.1|13
1633054890000|2021-10-01 02:21:30|87747.6|87697.6|87749.2|87699.2|87749.7|87699.7|87747.6|87697.6|17
1633054900000|2021-10-01 02:21:40|87748.3|87698.3|87746.9|87696.9|87748.6|87698.6|87746.5|87696.5|23
1633054910000|2021-10-01 02:21:50|87746.5|87696.5|87746.9|87696.9|87747|87697|87743.2|87693.2|34
1633054920000|2021-10-01 02:22:00|87747|87697|87748.9|87698.9|87749|87699|87746.4|87696.4|23
1633054930000|2021-10-01 02:22:10|87748.8|87698.8|87747|87697|87749.5|87699.5|87746.8|87696.8|24
1633054940000|2021-10-01 02:22:20|87746.5|87696.5|87744.8|87694.8|87748.4|87698.4|87744.3|87694.3|19
1633054950000|2021-10-01 02:22:30|87745|87695|87744.2|87694.2|87745.2|87695.2|87742.3|87692.3|41
1633054960000|2021-10-01 02:22:40|87744.1|87694.1|87740.3|87690.3|87744.6|87694.6|87740.2|87690.2|40
1633054970000|2021-10-01 02:22:50|87740.9|87690.9|87738.7|87688.7|87741.8|87691.8|87737.3|87687.3|44
1633054980000|2021-10-01 02:23:00|87738.5|87688.5|87738.2|87688.2|87739|87689|87737.2|87687.2|35
1633054990000|2021-10-01 02:23:10|87737.9|87687.9|87738.2|87688.2|87738.2|87688.2|87737.2|87687.2|30
1633055000000|2021-10-01 02:23:20|87738.3|87688.3|87739.6|87689.6|87739.6|87689.6|87736.9|87686.9|27
1633055010000|2021-10-01 02:23:30|87739.5|87689.5|87739.2|87689.2|87739.8|87689.8|87738.4|87688.4|27
1633055020000|2021-10-01 02:23:40|87739.6|87689.6|87737.6|87687.6|87740|87690|87737.4|87687.4|33
1633055030000|2021-10-01 02:23:50|87738|87688|87736.4|87686.4|87738|87688|87735|87685|32
1633055040000|2021-10-01 02:24:00|87736.5|87686.5|87740.1|87690.1|87740.4|87690.4|87736.5|87686.5|32
1633055050000|2021-10-01 02:24:10|87740.6|87690.6|87740.7|87690.7|87741.4|87691.4|87738.3|87688.3|28
1633055060000|2021-10-01 02:24:20|87741.1|87691.1|87741.7|87691.7|87741.9|87691.9|87740.9|87690.9|26
1633055070000|2021-10-01 02:24:30|87741.5|87691.5|87738.3|87688.3|87741.6|87691.6|87737.8|87687.8|26
1633055080000|2021-10-01 02:24:40|87738|87688|87737.1|87687.1|87739.2|87689.2|87737.1|87687.1|32
1633055090000|2021-10-01 02:24:50|87736.7|87686.7|87737.7|87687.7|87738|87688|87736.7|87686.7|20
1633055100000|2021-10-01 02:25:00|87738.1|87688.1|87737.5|87687.5|87739.4|87689.4|87737.4|87687.4|35
1633055110000|2021-10-01 02:25:10|87737.3|87687.3|87737.4|87687.4|87737.9|87687.9|87735.8|87685.8|20
1633055120000|2021-10-01 02:25:20|87737.3|87687.3|87734.6|87684.6|87738.6|87688.6|87734|87684|35
1633055130000|2021-10-01 02:25:30|87734.4|87684.4|87730.3|87680.3|87734.4|87684.4|87726.8|87676.8|43
1633055140000|2021-10-01 02:25:40|87728.7|87678.7|87729.9|87679.9|87730.4|87680.4|87728.6|87678.6|24
1633055150000|2021-10-01 02:25:50|87730|87680|87730.5|87680.5|87731|87681|87729.9|87679.9|13
1633055160000|2021-10-01 02:26:00|87730.8|87680.8|87728.9|87678.9|87731.1|87681.1|87728.6|87678.6|29
1633055170000|2021-10-01 02:26:10|87729.3|87679.3|87726.6|87676.6|87729.8|87679.8|87724.6|87674.6|31
1633055180000|2021-10-01 02:26:20|87726.7|87676.7|87727.9|87677.9|87728|87678|87725.4|87675.4|26
1633055190000|2021-10-01 02:26:30|87727|87677|87725.7|87675.7|87729.2|87679.2|87725.4|87675.4|30
1633055200000|2021-10-01 02:26:40|87725.8|87675.8|87726.6|87676.6|87726.7|87676.7|87725.8|87675.8|15
1633055210000|2021-10-01 02:26:50|87727|87677|87724.7|87674.7|87727.3|87677.3|87724|87674|34
1633055220000|2021-10-01 02:27:00|87724.6|87674.6|87720.5|87670.5|87725.1|87675.1|87720|87670|45
1633055230000|2021-10-01 02:27:10|87721.2|87671.2|87721.9|87671.9|87722.5|87672.5|87721.2|87671.2|21
1633055240000|2021-10-01 02:27:20|87722.6|87672.6|87723.2|87673.2|87723.6|87673.6|87721.1|87671.1|30
1633055250000|2021-10-01 02:27:30|87723.4|87673.4|87723.1|87673.1|87723.5|87673.5|87722.6|87672.6|24
1633055260000|2021-10-01 02:27:40|87723.2|87673.2|87721.6|87671.6|87723.3|87673.3|87720.7|87670.7|31
1633055270000|2021-10-01 02:27:50|87722|87672|87721|87671|87722.7|87672.7|87719.2|87669.2|26
1633055280000|2021-10-01 02:28:00|87721.4|87671.4|87721.2|87671.2|87721.4|87671.4|87718.7|87668.7|33
1633055290000|2021-10-01 02:28:10|87720.9|87670.9|87720.6|87670.6|87721.9|87671.9|87720|87670|15
1633055300000|2021-10-01 02:28:20|87720.3|87670.3|87721.7|87671.7|87721.8|87671.8|87720.3|87670.3|16
1633055310000|2021-10-01 02:28:30|87721.8|87671.8|87719.4|87669.4|87722.1|87672.1|87719.2|87669.2|26
1633055320000|2021-10-01 02:28:40|87719.5|87669.5|87718.7|87668.7|87720.1|87670.1|87717.9|87667.9|21
1633055330000|2021-10-01 02:28:50|87718.9|87668.9|87719.4|87669.4|87721.8|87671.8|87718.9|87668.9|34
1633055340000|2021-10-01 02:29:00|87719.6|87669.6|87721.6|87671.6|87721.8|87671.8|87719.2|87669.2|34
1633055350000|2021-10-01 02:29:10|87721.8|87671.8|87722.5|87672.5|87722.7|87672.7|87721.6|87671.6|17
1633055360000|2021-10-01 02:29:20|87722.4|87672.4|87722.3|87672.3|87722.8|87672.8|87721.4|87671.4|21
1633055370000|2021-10-01 02:29:30|87722.2|87672.2|87717.2|87667.2|87722.8|87672.8|87715.8|87665.8|34
1633055380000|2021-10-01 02:29:40|87716.4|87666.4|87717.2|87667.2|87717.4|87667.4|87716.1|87666.1|28
1633055390000|2021-10-01 02:29:50|87717.1|87667.1|87717.7|87667.7|87717.7|87667.7|87715.8|87665.8|20
1633055400000|2021-10-01 02:30:00|87717.8|87667.8|87718|87668|87718.8|87668.8|87717.7|87667.7|17
1633055410000|2021-10-01 02:30:10|87718.3|87668.3|87718.6|87668.6|87719.4|87669.4|87718.3|87668.3|30
1633055420000|2021-10-01 02:30:20|87718.7|87668.7|87718.4|87668.4|87720|87670|87718|87668|21
1633055430000|2021-10-01 02:30:30|87719.6|87669.6|87718.2|87668.2|87719.6|87669.6|87717|87667|28
1633055440000|2021-10-01 02:30:40|87718.6|87668.6|87718.1|87668.1|87719.4|87669.4|87716.9|87666.9|27
1633055450000|2021-10-01 02:30:50|87718.2|87668.2|87718.6|87668.6|87720.4|87670.4|87718.2|87668.2|25
1633055460000|2021-10-01 02:31:00|87718.4|87668.4|87717.2|87667.2|87719.2|87669.2|87716.7|87666.7|19
1633055470000|2021-10-01 02:31:10|87717.7|87667.7|87720.9|87670.9|87723.3|87673.3|87716.9|87666.9|27
1633055480000|2021-10-01 02:31:20|87720.5|87670.5|87719|87669|87721.5|87671.5|87718.3|87668.3|41
1633055490000|2021-10-01 02:31:30|87718.9|87668.9|87719.4|87669.4|87719.6|87669.6|87718.9|87668.9|17
1633055500000|2021-10-01 02:31:40|87719.5|87669.5|87722.4|87672.4|87722.4|87672.4|87719.2|87669.2|35
1633055510000|2021-10-01 02:31:50|87722.3|87672.3|87722.7|87672.7|87723.3|87673.3|87721.4|87671.4|23
1633055520000|2021-10-01 02:32:00|87722.9|87672.9|87723.5|87673.5|87724|87674|87722.7|87672.7|18
1633055530000|2021-10-01 02:32:10|87722.2|87672.2|87724|87674|87724.1|87674.1|87722.1|87672.1|29
1633055540000|2021-10-01 02:32:20|87724.6|87674.6|87728.1|87678.1|87728.5|87678.5|87723.9|87673.9|29
1633055550000|2021-10-01 02:32:30|87727.1|87677.1|87727.6|87677.6|87728.5|87678.5|87726.9|87676.9|24
1633055560000|2021-10-01 02:32:40|87727.5|87677.5|87724.2|87674.2|87727.8|87677.8|87723.6|87673.6|27
1633055570000|2021-10-01 02:32:50|87724.3|87674.3|87722.9|87672.9|87724.3|87674.3|87722.3|87672.3|21
1633055580000|2021-10-01 02:33:00|87723.6|87673.6|87723.5|87673.5|87724.1|87674.1|87722.3|87672.3|32
1633055590000|2021-10-01 02:33:10|87722.9|87672.9|87723.6|87673.6|87723.8|87673.8|87722.5|87672.5|17
1633055600000|2021-10-01 02:33:20|87721|87671|87720.7|87670.7|87721|87671|87719.2|87669.2|27
1633055610000|2021-10-01 02:33:30|87721.1|87671.1|87720.9|87670.9|87721.5|87671.5|87720.1|87670.1|31
1633055620000|2021-10-01 02:33:40|87719.5|87669.5|87719.8|87669.8|87720.4|87670.4|87719.4|87669.4|13
1633055630000|2021-10-01 02:33:50|87719.9|87669.9|87721.1|87671.1|87722|87672|87719.9|87669.9|22
1633055640000|2021-10-01 02:34:00|87721|87671|87720.8|87670.8|87721.6|87671.6|87720.5|87670.5|17
1633055650000|2021-10-01 02:34:10|87718.3|87668.3|87719.3|87669.3|87722.1|87672.1|87718.3|87668.3|26
1633055660000|2021-10-01 02:34:20|87719|87669|87718.5|87668.5|87719.9|87669.9|87717.5|87667.5|20
1633055670000|2021-10-01 02:34:30|87718.2|87668.2|87720|87670|87720.1|87670.1|87718.2|87668.2|22
1633055680000|2021-10-01 02:34:40|87718.1|87668.1|87722.9|87672.9|87723.5|87673.5|87717.5|87667.5|35
1633055690000|2021-10-01 02:34:50|87724.1|87674.1|87722.8|87672.8|87725|87675|87722.5|87672.5|27
1633055700000|2021-10-01 02:35:00|87722.3|87672.3|87722.9|87672.9|87723|87673|87720.3|87670.3|12
1633055710000|2021-10-01 02:35:10|87723.2|87673.2|87722.6|87672.6|87723.7|87673.7|87722.4|87672.4|20
1633055720000|2021-10-01 02:35:20|87721.6|87671.6|87723.9|87673.9|87723.9|87673.9|87719.2|87669.2|17
1633055730000|2021-10-01 02:35:30|87723.4|87673.4|87723.3|87673.3|87723.7|87673.7|87720.6|87670.6|18
1633055740000|2021-10-01 02:35:40|87723.8|87673.8|87721.8|87671.8|87724.3|87674.3|87721|87671|17
1633055750000|2021-10-01 02:35:50|87722.4|87672.4|87723.7|87673.7|87723.7|87673.7|87722|87672|28
1633055760000|2021-10-01 02:36:00|87723.8|87673.8|87722.7|87672.7|87724.1|87674.1|87721.8|87671.8|25
1633055770000|2021-10-01 02:36:10|87723|87673|87723.9|87673.9|87724.1|87674.1|87722.8|87672.8|21
1633055780000|2021-10-01 02:36:20|87723.8|87673.8|87722|87672|87724.1|87674.1|87720.8|87670.8|31
1633055790000|2021-10-01 02:36:30|87723.2|87673.2|87723.2|87673.2|87724|87674|87722.8|87672.8|30
1633055800000|2021-10-01 02:36:40|87723|87673|87723.5|87673.5|87723.8|87673.8|87723|87673|22
1633055810000|2021-10-01 02:36:50|87723.7|87673.7|87723.4|87673.4|87723.7|87673.7|87721.5|87671.5|20
1633055820000|2021-10-01 02:37:00|87723.6|87673.6|87724.1|87674.1|87724.5|87674.5|87722.8|87672.8|13
1633055830000|2021-10-01 02:37:10|87724.8|87674.8|87723.8|87673.8|87725|87675|87723|87673|34
1633055840000|2021-10-01 02:37:20|87723.6|87673.6|87724.2|87674.2|87724.5|87674.5|87722.6|87672.6|16
1633055850000|2021-10-01 02:37:30|87726.4|87676.4|87726.6|87676.6|87727.9|87677.9|87726.2|87676.2|25
1633055860000|2021-10-01 02:37:40|87726.5|87676.5|87725.8|87675.8|87726.7|87676.7|87725.4|87675.4|16
1633055870000|2021-10-01 02:37:50|87726.7|87676.7|87726.2|87676.2|87727.5|87677.5|87725.6|87675.6|18
1633055880000|2021-10-01 02:38:00|87726.8|87676.8|87726.7|87676.7|87728.1|87678.1|87726.4|87676.4|18
1633055890000|2021-10-01 02:38:10|87727.5|87677.5|87728.6|87678.6|87729.1|87679.1|87727.1|87677.1|22
1633055900000|2021-10-01 02:38:20|87728.5|87678.5|87726.9|87676.9|87728.8|87678.8|87726.3|87676.3|24
1633055910000|2021-10-01 02:38:30|87727.1|87677.1|87725.5|87675.5|87727.5|87677.5|87725.2|87675.2|16
1633055920000|2021-10-01 02:38:40|87725|87675|87725.7|87675.7|87726.7|87676.7|87723.8|87673.8|25
1633055930000|2021-10-01 02:38:50|87725.5|87675.5|87726.8|87676.8|87727.4|87677.4|87725.4|87675.4|24
1633055940000|2021-10-01 02:39:00|87727.1|87677.1|87729.1|87679.1|87729.1|87679.1|87726|87676|18
1633055950000|2021-10-01 02:39:10|87727.6|87677.6|87729.7|87679.7|87730.5|87680.5|87727.6|87677.6|17
1633055960000|2021-10-01 02:39:20|87729.2|87679.2|87733.6|87683.6|87734|87684|87729.2|87679.2|28
1633055970000|2021-10-01 02:39:30|87733|87683|87733.6|87683.6|87734.2|87684.2|87732.6|87682.6|32
1633055980000|2021-10-01 02:39:40|87733.5|87683.5|87729.5|87679.5|87733.6|87683.6|87729.4|87679.4|23
1633055990000|2021-10-01 02:39:50|87729.3|87679.3|87730.6|87680.6|87730.7|87680.7|87729.3|87679.3|27
1633056000000|2021-10-01 02:40:00|87730.7|87680.7|87731.7|87681.7|87731.7|87681.7|87730.5|87680.5|22
1633056010000|2021-10-01 02:40:10|87731.6|87681.6|87728.1|87678.1|87731.6|87681.6|87727.8|87677.8|33
1633056020000|2021-10-01 02:40:20|87727.1|87677.1|87727.9|87677.9|87728.1|87678.1|87727.1|87677.1|21
1633056030000|2021-10-01 02:40:30|87727|87677|87725.5|87675.5|87727.9|87677.9|87725.5|87675.5|24
1633056040000|2021-10-01 02:40:40|87725.9|87675.9|87726.6|87676.6|87727.2|87677.2|87725.9|87675.9|23
1633056050000|2021-10-01 02:40:50|87727.6|87677.6|87723.4|87673.4|87727.7|87677.7|87722.4|87672.4|29
1633056060000|2021-10-01 02:41:00|87723.2|87673.2|87723.6|87673.6|87724.8|87674.8|87723.2|87673.2|15
1633056070000|2021-10-01 02:41:10|87723.7|87673.7|87722.9|87672.9|87724|87674|87722.2|87672.2|14
1633056080000|2021-10-01 02:41:20|87722.5|87672.5|87723.4|87673.4|87723.9|87673.9|87722.5|87672.5|12
1633056090000|2021-10-01 02:41:30|87723.8|87673.8|87712.1|87662.1|87724|87674|87712.1|87662.1|46
1633056100000|2021-10-01 02:41:40|87713.2|87663.2|87712.2|87662.2|87713.8|87663.8|87711.7|87661.7|41
1633056110000|2021-10-01 02:41:50|87711.6|87661.6|87710.9|87660.9|87712.5|87662.5|87710.2|87660.2|18
1633056120000|2021-10-01 02:42:00|87710.6|87660.6|87710.4|87660.4|87711.4|87661.4|87709.6|87659.6|23
1633056130000|2021-10-01 02:42:10|87710.2|87660.2|87713.2|87663.2|87713.2|87663.2|87710.2|87660.2|24
1633056140000|2021-10-01 02:42:20|87713.1|87663.1|87710.8|87660.8|87713.1|87663.1|87710.3|87660.3|12
1633056150000|2021-10-01 02:42:30|87710.7|87660.7|87703.5|87653.5|87712|87662|87702.9|87652.9|31
1633056160000|2021-10-01 02:42:40|87700.9|87650.9|87709|87659|87709.5|87659.5|87700.9|87650.9|26
1633056170000|2021-10-01 02:42:50|87709.9|87659.9|87709.4|87659.4|87710.7|87660.7|87707.8|87657.8|30
1633056180000|2021-10-01 02:43:00|87709.8|87659.8|87715.3|87665.3|87715.3|87665.3|87709|87659|18
1633056190000|2021-10-01 02:43:10|87715.5|87665.5|87719.2|87669.2|87721.1|87671.1|87714.6|87664.6|24
1633056200000|2021-10-01 02:43:20|87719.1|87669.1|87719.6|87669.6|87722.3|87672.3|87716.2|87666.2|36
1633056210000|2021-10-01 02:43:30|87719.3|87669.3|87716.4|87666.4|87719.6|87669.6|87716.2|87666.2|19
1633056220000|2021-10-01 02:43:40|87716.2|87666.2|87716|87666|87716.9|87666.9|87715.6|87665.6|23
1633056230000|2021-10-01 02:43:50|87715.9|87665.9|87717.1|87667.1|87717.3|87667.3|87715.4|87665.4|22
1633056240000|2021-10-01 02:44:00|87717.5|87667.5|87716.4|87666.4|87717.5|87667.5|87714.7|87664.7|25
1633056250000|2021-10-01 02:44:10|87717.1|87667.1|87715.5|87665.5|87717.3|87667.3|87714.8|87664.8|16
1633056260000|2021-10-01 02:44:20|87716.2|87666.2|87715.2|87665.2|87716.8|87666.8|87715.2|87665.2|21
1633056270000|2021-10-01 02:44:30|87714.3|87664.3|87716.6|87666.6|87716.9|87666.9|87714.3|87664.3|13
1633056280000|2021-10-01 02:44:40|87715.9|87665.9|87716.6|87666.6|87717.3|87667.3|87715.5|87665.5|14
1633056290000|2021-10-01 02:44:50|87716.3|87666.3|87714.5|87664.5|87718.3|87668.3|87711.3|87661.3|24
1633056300000|2021-10-01 02:45:00|87713.4|87663.4|87714.2|87664.2|87716.7|87666.7|87711.7|87661.7|35
1633056310000|2021-10-01 02:45:10|87714.7|87664.7|87715.5|87665.5|87715.5|87665.5|87713.2|87663.2|22
1633056320000|2021-10-01 02:45:20|87715.4|87665.4|87715.4|87665.4|87717.2|87667.2|87715.4|87665.4|14
1633056330000|2021-10-01 02:45:30|87715.6|87665.6|87716.1|87666.1|87717.2|87667.2|87714.6|87664.6|19
1633056340000|2021-10-01 02:45:40|87716.5|87666.5|87715.4|87665.4|87717.4|87667.4|87715.4|87665.4|19
1633056350000|2021-10-01 02:45:50|87715.2|87665.2|87716|87666|87717.8|87667.8|87715.2|87665.2|10
1633056360000|2021-10-01 02:46:00|87716.3|87666.3|87717.7|87667.7|87718.5|87668.5|87716.3|87666.3|17
1633056370000|2021-10-01 02:46:10|87717.5|87667.5|87718.3|87668.3|87720|87670|87717.5|87667.5|22
1633056380000|2021-10-01 02:46:20|87717.6|87667.6|87717.9|87667.9|87719.6|87669.6|87717.5|87667.5|21
1633056390000|2021-10-01 02:46:30|87716.7|87666.7|87715.9|87665.9|87716.7|87666.7|87714.8|87664.8|15
1633056400000|2021-10-01 02:46:40|87716|87666|87715.6|87665.6|87717.6|87667.6|87715.6|87665.6|12
1633056410000|2021-10-01 02:46:50|87715.7|87665.7|87717.7|87667.7|87717.8|87667.8|87715.1|87665.1|8
1633056420000|2021-10-01 02:47:00|87718.2|87668.2|87718.4|87668.4|87719.7|87669.7|87716.8|87666.8|28
1633056430000|2021-10-01 02:47:10|87717.8|87667.8|87716|87666|87718.1|87668.1|87716|87666|15
1633056440000|2021-10-01 02:47:20|87714.4|87664.4|87717.3|87667.3|87717.3|87667.3|87714|87664|17
1633056450000|2021-10-01 02:47:30|87717.2|87667.2|87717.2|87667.2|87717.7|87667.7|87716.9|87666.9|11
1633056460000|2021-10-01 02:47:40|87717|87667|87717.4|87667.4|87718.9|87668.9|87716|87666|11
1633056470000|2021-10-01 02:47:50|87716.9|87666.9|87717|87667|87717|87667|87714.8|87664.8|19
1633056480000|2021-10-01 02:48:00|87716.9|87666.9|87717.4|87667.4|87718.3|87668.3|87716.2|87666.2|20
1633056490000|2021-10-01 02:48:10|87717.1|87667.1|87717.1|87667.1|87719.3|87669.3|87714.9|87664.9|27
1633056500000|2021-10-01 02:48:20|87717.3|87667.3|87719.8|87669.8|87719.8|87669.8|87717.2|87667.2|21
1633056510000|2021-10-01 02:48:30|87719.9|87669.9|87722.3|87672.3|87722.3|87672.3|87719.9|87669.9|21
1633056520000|2021-10-01 02:48:40|87722.5|87672.5|87720|87670|87723.3|87673.3|87720|87670|13
1633056530000|2021-10-01 02:48:50|87721|87671|87723.8|87673.8|87723.8|87673.8|87721|87671|23
1633056540000|2021-10-01 02:49:00|87723.9|87673.9|87725.4|87675.4|87725.8|87675.8|87723.8|87673.8|41
1633056550000|2021-10-01 02:49:10|87724.9|87674.9|87726|87676|87727.5|87677.5|87724.9|87674.9|22
1633056560000|2021-10-01 02:49:20|87726.1|87676.1|87726.7|87676.7|87727|87677|87725.7|87675.7|24
1633056570000|2021-10-01 02:49:30|87726.6|87676.6|87725|87675|87727.8|87677.8|87725|87675|22
1633056580000|2021-10-01 02:49:40|87725.3|87675.3|87726.7|87676.7|87727.7|87677.7|87725.3|87675.3|33
1633056590000|2021-10-01 02:49:50|87726.6|87676.6|87730.1|87680.1|87730.4|87680.4|87725.7|87675.7|29
1633056600000|2021-10-01 02:50:00|87730.3|87680.3|87730.5|87680.5|87730.5|87680.5|87729.4|87679.4|24
1633056610000|2021-10-01 02:50:10|87729.9|87679.9|87727.5|87677.5|87730.1|87680.1|87726.6|87676.6|28
1633056620000|2021-10-01 02:50:20|87727.8|87677.8|87727.9|87677.9|87728.3|87678.3|87727.5|87677.5|18
1633056630000|2021-10-01 02:50:30|87727.8|87677.8|87726|87676|87727.8|87677.8|87725|87675|31
1633056640000|2021-10-01 02:50:40|87725.6|87675.6|87727.1|87677.1|87727.9|87677.9|87724.7|87674.7|23
1633056650000|2021-10-01 02:50:50|87726.7|87676.7|87726.7|87676.7|87727.5|87677.5|87726.4|87676.4|26
1633056660000|2021-10-01 02:51:00|87727.3|87677.3|87725.4|87675.4|87727.8|87677.8|87725.4|87675.4|21
1633056670000|2021-10-01 02:51:10|87725.5|87675.5|87727.8|87677.8|87728.4|87678.4|87725.5|87675.5|21
1633056680000|2021-10-01 02:51:20|87728|87678|87725.3|87675.3|87728.6|87678.6|87725|87675|22
1633056690000|2021-10-01 02:51:30|87724.4|87674.4|87723.8|87673.8|87727.2|87677.2|87721.6|87671.6|34
1633056700000|2021-10-01 02:51:40|87722.8|87672.8|87722.8|87672.8|87724.1|87674.1|87721.7|87671.7|23
1633056710000|2021-10-01 02:51:50|87723|87673|87721.2|87671.2|87723.8|87673.8|87721.2|87671.2|30
1633056720000|2021-10-01 02:52:00|87721.1|87671.1|87720.5|87670.5|87722.4|87672.4|87720.4|87670.4|28
1633056730000|2021-10-01 02:52:10|87720.8|87670.8|87721.3|87671.3|87721.8|87671.8|87720.3|87670.3|23
1633056740000|2021-10-01 02:52:20|87721.7|87671.7|87724.8|87674.8|87724.8|87674.8|87720.4|87670.4|26
1633056750000|2021-10-01 02:52:30|87724.7|87674.7|87721.3|87671.3|87725.5|87675.5|87720.8|87670.8|27
1633056760000|2021-10-01 02:52:40|87721.6|87671.6|87721.1|87671.1|87722.8|87672.8|87720.4|87670.4|25
1633056770000|2021-10-01 02:52:50|87721.2|87671.2|87721.1|87671.1|87722|87672|87718.3|87668.3|25
1633056780000|2021-10-01 02:53:00|87721.4|87671.4|87720.4|87670.4|87721.5|87671.5|87720.2|87670.2|25
1633056790000|2021-10-01 02:53:10|87720.6|87670.6|87718.9|87668.9|87721|87671|87718.5|87668.5|12
1633056800000|2021-10-01 02:53:20|87718.7|87668.7|87720|87670|87721.5|87671.5|87718.7|87668.7|17
1633056810000|2021-10-01 02:53:30|87720.6|87670.6|87720.5|87670.5|87721.1|87671.1|87717.8|87667.8|30
1633056820000|2021-10-01 02:53:40|87721|87671|87715.4|87665.4|87723.1|87673.1|87715.4|87665.4|47
1633056830000|2021-10-01 02:53:50|87715.2|87665.2|87715|87665|87717.2|87667.2|87713.3|87663.3|38
1633056840000|2021-10-01 02:54:00|87714|87664|87715.7|87665.7|87715.9|87665.9|87713.4|87663.4|30
1633056850000|2021-10-01 02:54:10|87715.6|87665.6|87719.5|87669.5|87719.8|87669.8|87715.6|87665.6|39
1633056860000|2021-10-01 02:54:20|87719.6|87669.6|87719.6|87669.6|87719.6|87669.6|87718.1|87668.1|27
1633056870000|2021-10-01 02:54:30|87718.9|87668.9|87723.1|87673.1|87724.2|87674.2|87718.9|87668.9|44
1633056880000|2021-10-01 02:54:40|87723|87673|87724.1|87674.1|87724.3|87674.3|87722.6|87672.6|36
1633056890000|2021-10-01 02:54:50|87723.9|87673.9|87722.1|87672.1|87724|87674|87722.1|87672.1|17
1633056900000|2021-10-01 02:55:00|87722.5|87672.5|87726.7|87676.7|87727.2|87677.2|87722.5|87672.5|43
1633056910000|2021-10-01 02:55:10|87726.9|87676.9|87726.7|87676.7|87727|87677|87725.9|87675.9|19
1633056920000|2021-10-01 02:55:20|87726.8|87676.8|87727.1|87677.1|87727.3|87677.3|87726|87676|20
1633056930000|2021-10-01 02:55:30|87726.9|87676.9|87725.1|87675.1|87728.6|87678.6|87724.7|87674.7|32
1633056940000|2021-10-01 02:55:40|87725.3|87675.3|87725.3|87675.3|87725.6|87675.6|87724.6|87674.6|22
1633056950000|2021-10-01 02:55:50|87725.5|87675.5|87722.4|87672.4|87726.2|87676.2|87722.2|87672.2|46
1633056960000|2021-10-01 02:56:00|87723.2|87673.2|87724.4|87674.4|87724.7|87674.7|87721.3|87671.3|24
1633056970000|2021-10-01 02:56:10|87723.6|87673.6|87723.5|87673.5|87723.8|87673.8|87722.2|87672.2|31
1633056980000|2021-10-01 02:56:20|87723.8|87673.8|87722.5|87672.5|87726.4|87676.4|87722.5|87672.5|32
1633056990000|2021-10-01 02:56:30|87723.2|87673.2|87722.7|87672.7|87724.1|87674.1|87722.1|87672.1|23
1633057000000|2021-10-01 02:56:40|87724.2|87674.2|87724.2|87674.2|87726.9|87676.9|87722.7|87672.7|20
1633057010000|2021-10-01 02:56:50|87724|87674|87727.3|87677.3|87727.4|87677.4|87724|87674|18
1633057020000|2021-10-01 02:57:00|87726.8|87676.8|87726.8|87676.8|87726.8|87676.8|87725.3|87675.3|24
1633057030000|2021-10-01 02:57:10|87726.5|87676.5|87724.4|87674.4|87726.6|87676.6|87724.1|87674.1|19
1633057040000|2021-10-01 02:57:20|87724.6|87674.6|87723.1|87673.1|87727|87677|87721.7|87671.7|27
1633057050000|2021-10-01 02:57:30|87723.2|87673.2|87723.5|87673.5|87724.1|87674.1|87722.1|87672.1|24
1633057060000|2021-10-01 02:57:40|87723.3|87673.3|87722.4|87672.4|87723.6|87673.6|87722.1|87672.1|13
1633057070000|2021-10-01 02:57:50|87722.7|87672.7|87723.5|87673.5|87723.9|87673.9|87722.3|87672.3|29
1633057080000|2021-10-01 02:58:00|87723.2|87673.2|87721.3|87671.3|87724.6|87674.6|87718.9|87668.9|48
1633057090000|2021-10-01 02:58:10|87721.5|87671.5|87721.2|87671.2|87722.3|87672.3|87718.6|87668.6|44
1633057100000|2021-10-01 02:58:20|87721.1|87671.1|87716|87666|87721.4|87671.4|87715.6|87665.6|63
1633057110000|2021-10-01 02:58:30|87716.6|87666.6|87720|87670|87721.2|87671.2|87716.6|87666.6|42
1633057120000|2021-10-01 02:58:40|87719.6|87669.6|87719.2|87669.2|87721.2|87671.2|87718|87668|23
1633057130000|2021-10-01 02:58:50|87719.1|87669.1|87721.2|87671.2|87723.1|87673.1|87719|87669|41
1633057140000|2021-10-01 02:59:00|87721.1|87671.1|87722.3|87672.3|87724.2|87674.2|87721.1|87671.1|58
1633057150000|2021-10-01 02:59:10|87722.4|87672.4|87722.5|87672.5|87723.3|87673.3|87719.9|87669.9|47
1633057160000|2021-10-01 02:59:20|87720.9|87670.9|87721.8|87671.8|87722.8|87672.8|87720.4|87670.4|40
1633057170000|2021-10-01 02:59:30|87721.1|87671.1|87721.8|87671.8|87721.8|87671.8|87719.4|87669.4|33
1633057180000|2021-10-01 02:59:40|87721.6|87671.6|87721.4|87671.4|87722.1|87672.1|87720.4|87670.4|25
1633057190000|2021-10-01 02:59:50|87721.3|87671.3|87721.6|87671.6|87722.1|87672.1|87720.4|87670.4|29
1633057200000|2021-10-01 03:00:00|87721.4|87671.4|87701.3|87651.3|87722.3|87672.3|87698.1|87648.1|42
1633057210000|2021-10-01 03:00:10|87702.2|87652.2|87699.2|87649.2|87702.3|87652.3|87697.9|87647.9|38
1633057220000|2021-10-01 03:00:20|87699.3|87649.3|87699.6|87649.6|87700.3|87650.3|87698.3|87648.3|22
1633057230000|2021-10-01 03:00:30|87699.7|87649.7|87698.6|87648.6|87699.8|87649.8|87697.9|87647.9|24
1633057240000|2021-10-01 03:00:40|87698.3|87648.3|87697.6|87647.6|87700.5|87650.5|87697.1|87647.1|24
1633057250000|2021-10-01 03:00:50|87697.7|87647.7|87699.8|87649.8|87699.8|87649.8|87695.4|87645.4|54
1633057260000|2021-10-01 03:01:00|87698.3|87648.3|87699.2|87649.2|87700.2|87650.2|87697.9|87647.9|33
1633057270000|2021-10-01 03:01:10|87698.7|87648.7|87697.3|87647.3|87700|87650|87697.1|87647.1|31
1633057280000|2021-10-01 03:01:20|87698|87648|87699|87649|87700.1|87650.1|87698|87648|26
1633057290000|2021-10-01 03:01:30|87699.1|87649.1|87699.3|87649.3|87701.2|87651.2|87697.2|87647.2|33
1633057300000|2021-10-01 03:01:40|87699.7|87649.7|87699.9|87649.9|87700.8|87650.8|87698.7|87648.7|25
1633057310000|2021-10-01 03:01:50|87699.7|87649.7|87698|87648|87699.8|87649.8|87696.6|87646.6|37
1633057320000|2021-10-01 03:02:00|87700|87650|87698|87648|87700.4|87650.4|87697.2|87647.2|27
1633057330000|2021-10-01 03:02:10|87697.7|87647.7|87698.7|87648.7|87699|87649|87697.3|87647.3|23
1633057340000|2021-10-01 03:02:20|87699|87649|87698.2|87648.2|87699.8|87649.8|87697.9|87647.9|18
1633057350000|2021-10-01 03:02:30|87698.3|87648.3|87698.3|87648.3|87701.1|87651.1|87696.5|87646.5|29
1633057360000|2021-10-01 03:02:40|87698.9|87648.9|87700.3|87650.3|87700.3|87650.3|87696.9|87646.9|20
1633057370000|2021-10-01 03:02:50|87700.5|87650.5|87698.1|87648.1|87701.2|87651.2|87697.7|87647.7|19
1633057380000|2021-10-01 03:03:00|87697.8|87647.8|87697.5|87647.5|87700.1|87650.1|87696.1|87646.1|14
1633057390000|2021-10-01 03:03:10|87697.6|87647.6|87697.2|87647.2|87698.7|87648.7|87697.1|87647.1|9
1633057400000|2021-10-01 03:03:20|87698.2|87648.2|87697.1|87647.1|87699.1|87649.1|87697|87647|15
1633057410000|2021-10-01 03:03:30|87695.7|87645.7|87697.2|87647.2|87699.4|87649.4|87695.7|87645.7|23
1633057420000|2021-10-01 03:03:40|87697.9|87647.9|87698.6|87648.6|87698.6|87648.6|87696.1|87646.1|17
1633057430000|2021-10-01 03:03:50|87698.7|87648.7|87700.6|87650.6|87701.2|87651.2|87697.4|87647.4|22
1633057440000|2021-10-01 03:04:00|87700.5|87650.5|87698.5|87648.5|87701.7|87651.7|87698.5|87648.5|15
1633057450000|2021-10-01 03:04:10|87699.2|87649.2|87701.3|87651.3|87701.3|87651.3|87698.1|87648.1|18
1633057460000|2021-10-01 03:04:20|87700.3|87650.3|87702|87652|87703.7|87653.7|87700.3|87650.3|16
1633057470000|2021-10-01 03:04:30|87702.2|87652.2|87700.2|87650.2|87702.9|87652.9|87699.2|87649.2|33
1633057480000|2021-10-01 03:04:40|87700.7|87650.7|87699.8|87649.8|87700.9|87650.9|87699.8|87649.8|8
1633057490000|2021-10-01 03:04:50|87700|87650|87702.4|87652.4|87702.4|87652.4|87700|87650|14
1633057500000|2021-10-01 03:05:00|87702.1|87652.1|87700.5|87650.5|87702.7|87652.7|87699.5|87649.5|25
1633057510000|2021-10-01 03:05:10|87702.3|87652.3|87701.5|87651.5|87702.6|87652.6|87700.1|87650.1|22
1633057520000|2021-10-01 03:05:20|87702.9|87652.9|87701.5|87651.5|87703|87653|87700.6|87650.6|15
1633057530000|2021-10-01 03:05:30|87702|87652|87701.4|87651.4|87702.4|87652.4|87700.3|87650.3|19
1633057540000|2021-10-01 03:05:40|87701.3|87651.3|87700.8|87650.8|87701.7|87651.7|87700.8|87650.8|17
1633057550000|2021-10-01 03:05:50|87700.3|87650.3|87701.4|87651.4|87703.1|87653.1|87699.5|87649.5|20
1633057560000|2021-10-01 03:06:00|87702.7|87652.7|87702.3|87652.3|87703.5|87653.5|87702|87652|14
1633057570000|2021-10-01 03:06:10|87701|87651|87702.1|87652.1|87703.1|87653.1|87700.7|87650.7|29
1633057580000|2021-10-01 03:06:20|87703.1|87653.1|87701|87651|87704.1|87654.1|87700.6|87650.6|21
1633057590000|2021-10-01 03:06:30|87701.2|87651.2|87699.9|87649.9|87702.2|87652.2|87699.9|87649.9|23
1633057600000|2021-10-01 03:06:40|87700.1|87650.1|87698.8|87648.8|87700.4|87650.4|87697.1|87647.1|18
1633057610000|2021-10-01 03:06:50|87702.6|87652.6|87698.1|87648.1|87702.6|87652.6|87698.1|87648.1|10
1633057620000|2021-10-01 03:07:00|87698.3|87648.3|87698.2|87648.2|87700.3|87650.3|87698.2|87648.2|14
1633057630000|2021-10-01 03:07:10|87698.7|87648.7|87700.7|87650.7|87702.4|87652.4|87696.5|87646.5|38
1633057640000|2021-10-01 03:07:20|87700.9|87650.9|87702.6|87652.6|87702.8|87652.8|87700.9|87650.9|33
1633057650000|2021-10-01 03:07:30|87703|87653|87703.2|87653.2|87703.4|87653.4|87702.6|87652.6|19
1633057660000|2021-10-01 03:07:40|87703.1|87653.1|87702.3|87652.3|87703.1|87653.1|87700.5|87650.5|25
1633057670000|2021-10-01 03:07:50|87702.2|87652.2|87702.3|87652.3|87703|87653|87701.5|87651.5|20
1633057680000|2021-10-01 03:08:00|87702|87652|87701.8|87651.8|87703.6|87653.6|87700.4|87650.4|21
1633057690000|2021-10-01 03:08:10|87702.9|87652.9|87702.4|87652.4|87703.2|87653.2|87701.4|87651.4|13
1633057700000|2021-10-01 03:08:20|87701.8|87651.8|87702.5|87652.5|87702.5|87652.5|87700.9|87650.9|17
1633057710000|2021-10-01 03:08:30|87701.9|87651.9|87700.9|87650.9|87701.9|87651.9|87698.7|87648.7|19
1633057720000|2021-10-01 03:08:40|87700.7|87650.7|87700.6|87650.6|87701.1|87651.1|87699.7|87649.7|24
1633057730000|2021-10-01 03:08:50|87700.8|87650.8|87702.5|87652.5|87702.8|87652.8|87698.3|87648.3|23
1633057740000|2021-10-01 03:09:00|87702.6|87652.6|87701.6|87651.6|87703.5|87653.5|87701.3|87651.3|30
1633057750000|2021-10-01 03:09:10|87698.5|87648.5|87699.9|87649.9|87702.7|87652.7|87698.5|87648.5|19
1633057760000|2021-10-01 03:09:20|87700.4|87650.4|87701.2|87651.2|87701.7|87651.7|87700|87650|15
1633057770000|2021-10-01 03:09:30|87701.5|87651.5|87702.1|87652.1|87702.5|87652.5|87700.3|87650.3|19
1633057780000|2021-10-01 03:09:40|87701.8|87651.8|87703.2|87653.2|87703.2|87653.2|87701.2|87651.2|17
1633057790000|2021-10-01 03:09:50|87703.5|87653.5|87701.1|87651.1|87703.5|87653.5|87701.1|87651.1|21
1633057800000|2021-10-01 03:10:00|87702.7|87652.7|87705.3|87655.3|87706.4|87656.4|87702.7|87652.7|26
1633057810000|2021-10-01 03:10:10|87706|87656|87704.8|87654.8|87706.4|87656.4|87704.8|87654.8|13
1633057820000|2021-10-01 03:10:20|87703.1|87653.1|87703.9|87653.9|87704.6|87654.6|87703.1|87653.1|21
1633057830000|2021-10-01 03:10:30|87704|87654|87704.5|87654.5|87705.1|87655.1|87703.5|87653.5|20
1633057840000|2021-10-01 03:10:40|87704.8|87654.8|87702.1|87652.1|87705.1|87655.1|87702.1|87652.1|20
1633057850000|2021-10-01 03:10:50|87702.5|87652.5|87702.6|87652.6|87703.2|87653.2|87701|87651|24
1633057860000|2021-10-01 03:11:00|87703|87653|87702.5|87652.5|87703.5|87653.5|87700.7|87650.7|29
1633057870000|2021-10-01 03:11:10|87702.6|87652.6|87702.7|87652.7|87703|87653|87701.3|87651.3|21
1633057880000|2021-10-01 03:11:20|87702.4|87652.4|87701.1|87651.1|87703.5|87653.5|87700.6|87650.6|25
1633057890000|2021-10-01 03:11:30|87701.4|87651.4|87702.6|87652.6|87702.6|87652.6|87701.4|87651.4|19
1633057900000|2021-10-01 03:11:40|87703|87653|87702.9|87652.9|87703.2|87653.2|87700.8|87650.8|36
1633057910000|2021-10-01 03:11:50|87702.4|87652.4|87697.3|87647.3|87703.3|87653.3|87696.2|87646.2|28
1633057920000|2021-10-01 03:12:00|87698.7|87648.7|87699.9|87649.9|87701.7|87651.7|87698.7|87648.7|26
1633057930000|2021-10-01 03:12:10|87699.4|87649.4|87699.9|87649.9|87701.3|87651.3|87698.6|87648.6|28
1633057940000|2021-10-01 03:12:20|87698.7|87648.7|87697.5|87647.5|87699.1|87649.1|87696.2|87646.2|21
1633057950000|2021-10-01 03:12:30|87698.2|87648.2|87699.8|87649.8|87700.5|87650.5|87696.1|87646.1|39
1633057960000|2021-10-01 03:12:40|87697.8|87647.8|87700.4|87650.4|87700.9|87650.9|87697.8|87647.8|25
1633057970000|2021-10-01 03:12:50|87700.3|87650.3|87699.7|87649.7|87701|87651|87696.1|87646.1|32
1633057980000|2021-10-01 03:13:00|87700|87650|87699.3|87649.3|87701.5|87651.5|87697.3|87647.3|20
1633057990000|2021-10-01 03:13:10|87698.6|87648.6|87697.9|87647.9|87699.8|87649.8|87696.1|87646.1|12
1633058000000|2021-10-01 03:13:20|87698.6|87648.6|87699.7|87649.7|87700.7|87650.7|87698|87648|23
1633058010000|2021-10-01 03:13:30|87699.3|87649.3|87701.8|87651.8|87702.3|87652.3|87698.9|87648.9|22
1633058020000|2021-10-01 03:13:40|87701.7|87651.7|87700.8|87650.8|87702|87652|87699.5|87649.5|17
1633058030000|2021-10-01 03:13:50|87700.4|87650.4|87698.1|87648.1|87702|87652|87695.6|87645.6|23
1633058040000|2021-10-01 03:14:00|87699.1|87649.1|87700.1|87650.1|87702.7|87652.7|87699.1|87649.1|27
1633058050000|2021-10-01 03:14:10|87700.3|87650.3|87701.1|87651.1|87701.3|87651.3|87699.8|87649.8|21
1633058060000|2021-10-01 03:14:20|87701.2|87651.2|87702.9|87652.9|87702.9|87652.9|87699.5|87649.5|29
1633058070000|2021-10-01 03:14:30|87703.9|87653.9|87703|87653|87703.9|87653.9|87701.5|87651.5|27
1633058080000|2021-10-01 03:14:40|87702.9|87652.9|87699.7|87649.7|87702.9|87652.9|87698.8|87648.8|13
1633058090000|2021-10-01 03:14:50|87701.2|87651.2|87700.6|87650.6|87701.7|87651.7|87699.8|87649.8|22
1633058100000|2021-10-01 03:15:00|87700.8|87650.8|87700.3|87650.3|87701.7|87651.7|87697.8|87647.8|17
1633058110000|2021-10-01 03:15:10|87700.7|87650.7|87700.3|87650.3|87700.8|87650.8|87700.1|87650.1|9
1633058120000|2021-10-01 03:15:20|87700.1|87650.1|87703.1|87653.1|87704.6|87654.6|87699.7|87649.7|29
1633058130000|2021-10-01 03:15:30|87703.4|87653.4|87704.5|87654.5|87708|87658|87701.5|87651.5|33
1633058140000|2021-10-01 03:15:40|87705.1|87655.1|87705.9|87655.9|87705.9|87655.9|87704.3|87654.3|24
1633058150000|2021-10-01 03:15:50|87706|87656|87706.4|87656.4|87708|87658|87705.8|87655.8|35
1633058160000|2021-10-01 03:16:00|87706.8|87656.8|87707.3|87657.3|87707.8|87657.8|87706.5|87656.5|26
1633058170000|2021-10-01 03:16:10|87707.5|87657.5|87706.8|87656.8|87708.2|87658.2|87706.4|87656.4|17
1633058180000|2021-10-01 03:16:20|87707|87657|87700.5|87650.5|87707|87657|87696.7|87646.7|34
1633058190000|2021-10-01 03:16:30|87700.6|87650.6|87701|87651|87701.4|87651.4|87700.5|87650.5|13
1633058200000|2021-10-01 03:16:40|87701.2|87651.2|87697.5|87647.5|87701.3|87651.3|87697.1|87647.1|19
1633058210000|2021-10-01 03:16:50|87698.6|87648.6|87701.1|87651.1|87701.3|87651.3|87698.6|87648.6|22
1633058220000|2021-10-01 03:17:00|87699.5|87649.5|87701.1|87651.1|87701.5|87651.5|87695.4|87645.4|20
1633058230000|2021-10-01 03:17:10|87701.3|87651.3|87705.1|87655.1|87705.1|87655.1|87701.3|87651.3|15
1633058240000|2021-10-01 03:17:20|87704.9|87654.9|87702.5|87652.5|87705.2|87655.2|87701.4|87651.4|19
1633058250000|2021-10-01 03:17:30|87702.6|87652.6|87705.4|87655.4|87705.4|87655.4|87702.6|87652.6|16
1633058260000|2021-10-01 03:17:40|87704.6|87654.6|87705.3|87655.3|87705.9|87655.9|87704|87654|8
1633058270000|2021-10-01 03:17:50|87705.2|87655.2|87705.6|87655.6|87705.6|87655.6|87702.5|87652.5|15
1633058280000|2021-10-01 03:18:00|87705.7|87655.7|87703.4|87653.4|87709.3|87659.3|87702.1|87652.1|16
1633058290000|2021-10-01 03:18:10|87704.3|87654.3|87704|87654|87706.2|87656.2|87703.8|87653.8|24
1633058300000|2021-10-01 03:18:20|87704.3|87654.3|87705.9|87655.9|87706.4|87656.4|87704|87654|22
1633058310000|2021-10-01 03:18:30|87706.1|87656.1|87708.2|87658.2|87708.2|87658.2|87704.8|87654.8|21
1633058320000|2021-10-01 03:18:40|87708.4|87658.4|87707|87657|87708.4|87658.4|87706.5|87656.5|14
1633058330000|2021-10-01 03:18:50|87706.8|87656.8|87706.2|87656.2|87707.6|87657.6|87705.9|87655.9|26
1633058340000|2021-10-01 03:19:00|87706.1|87656.1|87706.6|87656.6|87706.7|87656.7|87705.4|87655.4|21
1633058350000|2021-10-01 03:19:10|87706.1|87656.1|87706|87656|87706.7|87656.7|87705.2|87655.2|15
1633058360000|2021-10-01 03:19:20|87705.9|87655.9|87705.6|87655.6|87706.6|87656.6|87705.6|87655.6|22
1633058370000|2021-10-01 03:19:30|87705.5|87655.5|87705.3|87655.3|87706.2|87656.2|87705.3|87655.3|30
1633058380000|2021-10-01 03:19:40|87705.5|87655.5|87705.6|87655.6|87706.1|87656.1|87705.2|87655.2|19
1633058390000|2021-10-01 03:19:50|87705.1|87655.1|87705|87655|87706.9|87656.9|87704.4|87654.4|25
1633058400000|2021-10-01 03:20:00|87704.1|87654.1|87704.9|87654.9|87706.3|87656.3|87703|87653|15
1633058410000|2021-10-01 03:20:10|87705.1|87655.1|87704.8|87654.8|87706|87656|87704.5|87654.5|10
1633058420000|2021-10-01 03:20:20|87705.4|87655.4|87706.1|87656.1|87706.1|87656.1|87704.5|87654.5|8
1633058430000|2021-10-01 03:20:30|87707.2|87657.2|87705.6|87655.6|87707.9|87657.9|87705.6|87655.6|12
1633058440000|2021-10-01 03:20:40|87705.9|87655.9|87706.4|87656.4|87708.4|87658.4|87704.4|87654.4|15
1633058450000|2021-10-01 03:20:50|87706.5|87656.5|87707.9|87657.9|87708.1|87658.1|87706.5|87656.5|21
1633058460000|2021-10-01 03:21:00|87707.8|87657.8|87709.4|87659.4|87709.4|87659.4|87706.9|87656.9|20
1633058470000|2021-10-01 03:21:10|87709.3|87659.3|87708|87658|87709.4|87659.4|87707.3|87657.3|18
1633058480000|2021-10-01 03:21:20|87708.2|87658.2|87710.4|87660.4|87710.4|87660.4|87707.8|87657.8|7
1633058490000|2021-10-01 03:21:30|87714.4|87664.4|87708.9|87658.9|87714.4|87664.4|87707.8|87657.8|34
1633058500000|2021-10-01 03:21:40|87709.1|87659.1|87708.1|87658.1|87709.1|87659.1|87707.7|87657.7|14
1633058510000|2021-10-01 03:21:50|87708.4|87658.4|87708.7|87658.7|87709.2|87659.2|87708.4|87658.4|15
1633058520000|2021-10-01 03:22:00|87709|87659|87708|87658|87709|87659|87707.5|87657.5|17
1633058530000|2021-10-01 03:22:10|87707.8|87657.8|87706.5|87656.5|87708.5|87658.5|87704.7|87654.7|17
1633058540000|2021-10-01 03:22:20|87706.8|87656.8|87705.6|87655.6|87707.6|87657.6|87705.6|87655.6|10
1633058550000|2021-10-01 03:22:30|87706|87656|87706.3|87656.3|87707.2|87657.2|87706|87656|6
1633058560000|2021-10-01 03:22:40|87706.4|87656.4|87704.2|87654.2|87706.4|87656.4|87703.8|87653.8|23
1633058570000|2021-10-01 03:22:50|87704.8|87654.8|87705.6|87655.6|87706.1|87656.1|87704.8|87654.8|14
1633058580000|2021-10-01 03:23:00|87705.9|87655.9|87705.3|87655.3|87708.5|87658.5|87705.3|87655.3|16
1633058590000|2021-10-01 03:23:10|87703.7|87653.7|87706|87656|87706.3|87656.3|87703.7|87653.7|27
1633058600000|2021-10-01 03:23:20|87706.2|87656.2|87702.3|87652.3|87706.2|87656.2|87702.3|87652.3|22
1633058610000|2021-10-01 03:23:30|87706|87656|87704.9|87654.9|87708.2|87658.2|87704.9|87654.9|11
1633058620000|2021-10-01 03:23:40|87705.3|87655.3|87703.8|87653.8|87706|87656|87703.6|87653.6|24
1633058630000|2021-10-01 03:23:50|87703.5|87653.5|87703.2|87653.2|87704|87654|87703|87653|18
1633058640000|2021-10-01 03:24:00|87703.5|87653.5|87704.1|87654.1|87704.9|87654.9|87703.5|87653.5|22
1633058650000|2021-10-01 03:24:10|87704.5|87654.5|87703.2|87653.2|87704.5|87654.5|87702.5|87652.5|10
1633058660000|2021-10-01 03:24:20|87703|87653|87703.4|87653.4|87704|87654|87702.7|87652.7|7
1633058670000|2021-10-01 03:24:30|87703.5|87653.5|87703.1|87653.1|87703.9|87653.9|87703.1|87653.1|4
1633058680000|2021-10-01 03:24:40|87703.9|87653.9|87702.1|87652.1|87703.9|87653.9|87701.3|87651.3|5
1633058690000|2021-10-01 03:24:50|87702.8|87652.8|87703.1|87653.1|87703.1|87653.1|87701.2|87651.2|5
1633058700000|2021-10-01 03:25:00|87705.2|87655.2|87702.2|87652.2|87706.2|87656.2|87701.4|87651.4|24
1633058710000|2021-10-01 03:25:10|87703.3|87653.3|87703|87653|87705.3|87655.3|87701.9|87651.9|33
1633058720000|2021-10-01 03:25:20|87703.1|87653.1|87703.7|87653.7|87704.4|87654.4|87703.1|87653.1|18
1633058730000|2021-10-01 03:25:30|87704.2|87654.2|87704.4|87654.4|87705.9|87655.9|87703.2|87653.2|11
1633058740000|2021-10-01 03:25:40|87704.3|87654.3|87704|87654|87704.7|87654.7|87703.6|87653.6|10
1633058750000|2021-10-01 03:25:50|87704.2|87654.2|87705.2|87655.2|87705.2|87655.2|87703.7|87653.7|12
1633058760000|2021-10-01 03:26:00|87705.1|87655.1|87703|87653|87705.2|87655.2|87701.8|87651.8|11
1633058770000|2021-10-01 03:26:10|87702.4|87652.4|87704.1|87654.1|87705.1|87655.1|87702.4|87652.4|12
1633058780000|2021-10-01 03:26:20|87704.3|87654.3|87703.5|87653.5|87704.3|87654.3|87700.3|87650.3|10
1633058790000|2021-10-01 03:26:30|87702|87652|87702.7|87652.7|87703.6|87653.6|87702|87652|23
1633058800000|2021-10-01 03:26:40|87702.3|87652.3|87702.3|87652.3|87702.4|87652.4|87701.8|87651.8|21
1633058810000|2021-10-01 03:26:50|87702.8|87652.8|87701.6|87651.6|87703.4|87653.4|87701.6|87651.6|17
1633058820000|2021-10-01 03:27:00|87701.5|87651.5|87700.8|87650.8|87702|87652|87700.1|87650.1|19
1633058830000|2021-10-01 03:27:10|87701.4|87651.4|87701.1|87651.1|87702.5|87652.5|87700.7|87650.7|15
1633058840000|2021-10-01 03:27:20|87701.2|87651.2|87699.4|87649.4|87702|87652|87698.9|87648.9|25
1633058850000|2021-10-01 03:27:30|87698.5|87648.5|87702|87652|87702|87652|87698.5|87648.5|25
1633058860000|2021-10-01 03:27:40|87702.1|87652.1|87704|87654|87704.1|87654.1|87701.7|87651.7|18
1633058870000|2021-10-01 03:27:50|87703.2|87653.2|87702.6|87652.6|87704|87654|87699.4|87649.4|26
1633058880000|2021-10-01 03:28:00|87703.1|87653.1|87701.5|87651.5|87703.7|87653.7|87701.5|87651.5|28
1633058890000|2021-10-01 03:28:10|87702|87652|87703.9|87653.9|87704.9|87654.9|87701.6|87651.6|20
1633058900000|2021-10-01 03:28:20|87704.2|87654.2|87701.1|87651.1|87704.5|87654.5|87701.1|87651.1|13
1633058910000|2021-10-01 03:28:30|87700.9|87650.9|87703.4|87653.4|87703.4|87653.4|87700.9|87650.9|11
1633058920000|2021-10-01 03:28:40|87705.7|87655.7|87702.4|87652.4|87705.7|87655.7|87702.1|87652.1|18
1633058930000|2021-10-01 03:28:50|87704.8|87654.8|87702.1|87652.1|87704.8|87654.8|87702.1|87652.1|7
1633058940000|2021-10-01 03:29:00|87703.2|87653.2|87704.3|87654.3|87706|87656|87703.2|87653.2|24
1633058950000|2021-10-01 03:29:10|87704.8|87654.8|87703.4|87653.4|87706.2|87656.2|87703.4|87653.4|26
1633058960000|2021-10-01 03:29:20|87703.7|87653.7|87704|87654|87704.3|87654.3|87703|87653|9
1633058970000|2021-10-01 03:29:30|87704.2|87654.2|87704|87654|87705.3|87655.3|87702.1|87652.1|19
1633058980000|2021-10-01 03:29:40|87701.8|87651.8|87704.6|87654.6|87705.9|87655.9|87701.8|87651.8|30
1633058990000|2021-10-01 03:29:50|87703.4|87653.4|87705.5|87655.5|87705.9|87655.9|87701.7|87651.7|34
1633059000000|2021-10-01 03:30:00|87703.8|87653.8|87704|87654|87706.5|87656.5|87702.9|87652.9|38
1633059010000|2021-10-01 03:30:10|87704.3|87654.3|87704.7|87654.7|87704.7|87654.7|87703.1|87653.1|22
1633059020000|2021-10-01 03:30:20|87704.5|87654.5|87704.2|87654.2|87705|87655|87704.1|87654.1|10
1633059030000|2021-10-01 03:30:30|87704.8|87654.8|87704.2|87654.2|87706.9|87656.9|87703.1|87653.1|25
1633059040000|2021-10-01 03:30:40|87704.6|87654.6|87706.4|87656.4|87707.3|87657.3|87702.8|87652.8|24
1633059050000|2021-10-01 03:30:50|87706.5|87656.5|87703.1|87653.1|87706.8|87656.8|87702.3|87652.3|24
1633059060000|2021-10-01 03:31:00|87704.5|87654.5|87702.3|87652.3|87704.8|87654.8|87701.6|87651.6|26
1633059070000|2021-10-01 03:31:10|87702.7|87652.7|87703.9|87653.9|87704.3|87654.3|87702.3|87652.3|21
1633059080000|2021-10-01 03:31:20|87704|87654|87705.3|87655.3|87705.6|87655.6|87702|87652|29
1633059090000|2021-10-01 03:31:30|87705.6|87655.6|87702.9|87652.9|87706|87656|87702.7|87652.7|34
1633059100000|2021-10-01 03:31:40|87703.8|87653.8|87702.4|87652.4|87704.2|87654.2|87699.9|87649.9|26
1633059110000|2021-10-01 03:31:50|87700.3|87650.3|87704.3|87654.3|87704.6|87654.6|87700.3|87650.3|25
1633059120000|2021-10-01 03:32:00|87704.4|87654.4|87703.2|87653.2|87705.3|87655.3|87701.8|87651.8|27
1633059130000|2021-10-01 03:32:10|87703.4|87653.4|87703.6|87653.6|87703.7|87653.7|87702.7|87652.7|28
1633059140000|2021-10-01 03:32:20|87703.5|87653.5|87703.8|87653.8|87705.2|87655.2|87703.3|87653.3|14
1633059150000|2021-10-01 03:32:30|87704.4|87654.4|87702.4|87652.4|87705.3|87655.3|87701.9|87651.9|19
1633059160000|2021-10-01 03:32:40|87703.1|87653.1|87704.9|87654.9|87706.6|87656.6|87703.1|87653.1|22
1633059170000|2021-10-01 03:32:50|87704.4|87654.4|87702.7|87652.7|87705.5|87655.5|87702.7|87652.7|21
1633059180000|2021-10-01 03:33:00|87703.8|87653.8|87704|87654|87705.2|87655.2|87703.8|87653.8|14
1633059190000|2021-10-01 03:33:10|87704.1|87654.1|87702.7|87652.7|87705|87655|87702.2|87652.2|16
1633059200000|2021-10-01 03:33:20|87702.6|87652.6|87701.9|87651.9|87704.9|87654.9|87700.9|87650.9|29
1633059210000|2021-10-01 03:33:30|87702.5|87652.5|87702.8|87652.8|87704.3|87654.3|87701.1|87651.1|27
1633059220000|2021-10-01 03:33:40|87702.9|87652.9|87701.8|87651.8|87703.6|87653.6|87700.9|87650.9|31
1633059230000|2021-10-01 03:33:50|87702.3|87652.3|87701.5|87651.5|87703.4|87653.4|87700.9|87650.9|16
1633059240000|2021-10-01 03:34:00|87701.4|87651.4|87702.5|87652.5|87703|87653|87701.4|87651.4|18
1633059250000|2021-10-01 03:34:10|87702.9|87652.9|87701.8|87651.8|87702.9|87652.9|87698.8|87648.8|16
1633059260000|2021-10-01 03:34:20|87702.1|87652.1|87700.3|87650.3|87703.6|87653.6|87699.8|87649.8|23
1633059270000|2021-10-01 03:34:30|87700|87650|87701.4|87651.4|87703.3|87653.3|87700|87650|14
1633059280000|2021-10-01 03:34:40|87703|87653|87702.2|87652.2|87703|87653|87699.1|87649.1|21
1633059290000|2021-10-01 03:34:50|87702.3|87652.3|87701.8|87651.8|87703.1|87653.1|87701.8|87651.8|14
1633059300000|2021-10-01 03:35:00|87701.7|87651.7|87701.7|87651.7|87703.9|87653.9|87701.4|87651.4|16
1633059310000|2021-10-01 03:35:10|87703.5|87653.5|87702.4|87652.4|87704.1|87654.1|87699.8|87649.8|23
1633059320000|2021-10-01 03:35:20|87702.5|87652.5|87705.5|87655.5|87705.7|87655.7|87702.2|87652.2|27
1633059330000|2021-10-01 03:35:30|87704.9|87654.9|87703|87653|87705|87655|87701.7|87651.7|19
1633059340000|2021-10-01 03:35:40|87703.7|87653.7|87704.8|87654.8|87704.9|87654.9|87703.3|87653.3|19
1633059350000|2021-10-01 03:35:50|87703.8|87653.8|87704.7|87654.7|87704.8|87654.8|87703.7|87653.7|20
1633059360000|2021-10-01 03:36:00|87704.8|87654.8|87706|87656|87706|87656|87699.8|87649.8|26
1633059370000|2021-10-01 03:36:10|87706.1|87656.1|87704|87654|87706.1|87656.1|87701|87651|28
1633059380000|2021-10-01 03:36:20|87704.6|87654.6|87703.8|87653.8|87706.7|87656.7|87702.7|87652.7|25
1633059390000|2021-10-01 03:36:30|87703.9|87653.9|87704.6|87654.6|87706.9|87656.9|87702.7|87652.7|31
1633059400000|2021-10-01 03:36:40|87704.5|87654.5|87703.6|87653.6|87705.3|87655.3|87703.6|87653.6|22
1633059410000|2021-10-01 03:36:50|87703.5|87653.5|87703.6|87653.6|87704.6|87654.6|87703.3|87653.3|14
1633059420000|2021-10-01 03:37:00|87704.2|87654.2|87704.1|87654.1|87704.9|87654.9|87703.3|87653.3|14
1633059430000|2021-10-01 03:37:10|87704.9|87654.9|87703|87653|87706.5|87656.5|87702.8|87652.8|17
1633059440000|2021-10-01 03:37:20|87703.4|87653.4|87703.9|87653.9|87705.6|87655.6|87702.9|87652.9|31
1633059450000|2021-10-01 03:37:30|87703.6|87653.6|87703.9|87653.9|87705.3|87655.3|87703.3|87653.3|31
1633059460000|2021-10-01 03:37:40|87703.8|87653.8|87704.9|87654.9|87705.5|87655.5|87703.8|87653.8|8
1633059470000|2021-10-01 03:37:50|87705.5|87655.5|87705.9|87655.9|87706|87656|87704.8|87654.8|13
1633059480000|2021-10-01 03:38:00|87704.8|87654.8|87702.8|87652.8|87706.8|87656.8|87702.1|87652.1|21
1633059490000|2021-10-01 03:38:10|87702.1|87652.1|87695.4|87645.4|87703.5|87653.5|87694.7|87644.7|37
1633059500000|2021-10-01 03:38:20|87700.4|87650.4|87695|87645|87700.4|87650.4|87694|87644|21
1633059510000|2021-10-01 03:38:30|87694.5|87644.5|87695.1|87645.1|87696|87646|87693.7|87643.7|18
1633059520000|2021-10-01 03:38:40|87694.6|87644.6|87695.9|87645.9|87695.9|87645.9|87691.7|87641.7|28
1633059530000|2021-10-01 03:38:50|87695.3|87645.3|87694.4|87644.4|87695.4|87645.4|87693.7|87643.7|16
1633059540000|2021-10-01 03:39:00|87694.7|87644.7|87695.9|87645.9|87697.2|87647.2|87694.3|87644.3|21
1633059550000|2021-10-01 03:39:10|87696.1|87646.1|87690.1|87640.1|87697.7|87647.7|87690.1|87640.1|37
1633059560000|2021-10-01 03:39:20|87691.5|87641.5|87690.9|87640.9|87694.5|87644.5|87690.2|87640.2|32
1633059570000|2021-10-01 03:39:30|87690.2|87640.2|87690.8|87640.8|87692|87642|87690.2|87640.2|23
1633059580000|2021-10-01 03:39:40|87690.9|87640.9|87689.7|87639.7|87691.2|87641.2|87689.2|87639.2|18
1633059590000|2021-10-01 03:39:50|87689.3|87639.3|87692.4|87642.4|87692.8|87642.8|87689.2|87639.2|18
1633059600000|2021-10-01 03:40:00|87690.1|87640.1|87691.6|87641.6|87692.1|87642.1|87689.5|87639.5|18
1633059610000|2021-10-01 03:40:10|87691.3|87641.3|87690|87640|87692|87642|87689.9|87639.9|12
1633059620000|2021-10-01 03:40:20|87690.4|87640.4|87692.1|87642.1|87695|87645|87689.7|87639.7|25
1633059630000|2021-10-01 03:40:30|87693.9|87643.9|87696.3|87646.3|87697|87647|87693.9|87643.9|31
1633059640000|2021-10-01 03:40:40|87695.8|87645.8|87693.9|87643.9|87697.1|87647.1|87693.2|87643.2|29
1633059650000|2021-10-01 03:40:50|87693|87643|87692.6|87642.6|87694|87644|87692.3|87642.3|19
1633059660000|2021-10-01 03:41:00|87690.3|87640.3|87694.8|87644.8|87694.8|87644.8|87687.5|87637.5|27
1633059670000|2021-10-01 03:41:10|87694.9|87644.9|87693.7|87643.7|87695.9|87645.9|87693.7|87643.7|19
1633059680000|2021-10-01 03:41:20|87693.2|87643.2|87695.8|87645.8|87697.3|87647.3|87692.1|87642.1|43
1633059690000|2021-10-01 03:41:30|87695.9|87645.9|87696.8|87646.8|87696.8|87646.8|87694.3|87644.3|28
1633059700000|2021-10-01 03:41:40|87696.9|87646.9|87693.9|87643.9|87697.4|87647.4|87693.7|87643.7|29
1633059710000|2021-10-01 03:41:50|87694.2|87644.2|87695|87645|87695|87645|87692.5|87642.5|16
1633059720000|2021-10-01 03:42:00|87694.2|87644.2|87695.9|87645.9|87697.8|87647.8|87694.2|87644.2|16
1633059730000|2021-10-01 03:42:10|87695.6|87645.6|87695.6|87645.6|87696|87646|87694.1|87644.1|10
1633059740000|2021-10-01 03:42:20|87695.5|87645.5|87693|87643|87696|87646|87692.5|87642.5|26
1633059750000|2021-10-01 03:42:30|87693.4|87643.4|87692.9|87642.9|87694|87644|87692.4|87642.4|20
1633059760000|2021-10-01 03:42:40|87693.2|87643.2|87693|87643|87695.4|87645.4|87690.4|87640.4|23
1633059770000|2021-10-01 03:42:50|87693.4|87643.4|87694|87644|87694.5|87644.5|87692|87642|23
1633059780000|2021-10-01 03:43:00|87693.6|87643.6|87691.5|87641.5|87693.7|87643.7|87691.1|87641.1|13
1633059790000|2021-10-01 03:43:10|87691|87641|87691.9|87641.9|87691.9|87641.9|87689.3|87639.3|27
1633059800000|2021-10-01 03:43:20|87691.8|87641.8|87693.2|87643.2|87693.2|87643.2|87690.4|87640.4|20
1633059810000|2021-10-01 03:43:30|87693.5|87643.5|87694.8|87644.8|87695.1|87645.1|87689|87639|24
1633059820000|2021-10-01 03:43:40|87694.9|87644.9|87697.8|87647.8|87699.6|87649.6|87694.3|87644.3|24
1633059830000|2021-10-01 03:43:50|87697.7|87647.7|87698.2|87648.2|87699.8|87649.8|87696.8|87646.8|21
1633059840000|2021-10-01 03:44:00|87698.6|87648.6|87701.2|87651.2|87701.6|87651.6|87697.9|87647.9|26
1633059850000|2021-10-01 03:44:10|87701|87651|87701.1|87651.1|87702.3|87652.3|87699.3|87649.3|26
1633059860000|2021-10-01 03:44:20|87700.4|87650.4|87701.3|87651.3|87702|87652|87700.3|87650.3|27
1633059870000|2021-10-01 03:44:30|87701.1|87651.1|87700.9|87650.9|87701.4|87651.4|87698.3|87648.3|23
1633059880000|2021-10-01 03:44:40|87698.7|87648.7|87699.1|87649.1|87700.5|87650.5|87698.6|87648.6|21
1633059890000|2021-10-01 03:44:50|87699.4|87649.4|87700.7|87650.7|87703.1|87653.1|87699.4|87649.4|15
1633059900000|2021-10-01 03:45:00|87700.8|87650.8|87700.6|87650.6|87701.7|87651.7|87699.9|87649.9|31
1633059910000|2021-10-01 03:45:10|87700.7|87650.7|87701.6|87651.6|87702.6|87652.6|87699.7|87649.7|32
1633059920000|2021-10-01 03:45:20|87701.8|87651.8|87700.7|87650.7|87702.5|87652.5|87700.4|87650.4|20
1633059930000|2021-10-01 03:45:30|87700.2|87650.2|87699.3|87649.3|87702|87652|87699|87649|36
1633059940000|2021-10-01 03:45:40|87700.2|87650.2|87700.9|87650.9|87701.8|87651.8|87699.3|87649.3|30
1633059950000|2021-10-01 03:45:50|87700.5|87650.5|87697.5|87647.5|87701.3|87651.3|87697.1|87647.1|33
1633059960000|2021-10-01 03:46:00|87697.9|87647.9|87697.6|87647.6|87698.8|87648.8|87696.2|87646.2|38
1633059970000|2021-10-01 03:46:10|87696|87646|87696.1|87646.1|87699.1|87649.1|87695.3|87645.3|32
1633059980000|2021-10-01 03:46:20|87696.2|87646.2|87697.8|87647.8|87697.8|87647.8|87695.8|87645.8|23
1633059990000|2021-10-01 03:46:30|87697.7|87647.7|87699.3|87649.3|87699.8|87649.8|87696.8|87646.8|34
1633060000000|2021-10-01 03:46:40|87698.9|87648.9|87700.8|87650.8|87701.3|87651.3|87697.3|87647.3|36
1633060010000|2021-10-01 03:46:50|87701|87651|87699.9|87649.9|87701.7|87651.7|87698.7|87648.7|30
1633060020000|2021-10-01 03:47:00|87700.1|87650.1|87699.6|87649.6|87700.7|87650.7|87698.4|87648.4|24
1633060030000|2021-10-01 03:47:10|87699.5|87649.5|87699.4|87649.4|87700|87650|87698.7|87648.7|32
1633060040000|2021-10-01 03:47:20|87699.5|87649.5|87697|87647|87700.6|87650.6|87696|87646|26
1633060050000|2021-10-01 03:47:30|87698.1|87648.1|87692.8|87642.8|87699|87649|87692.3|87642.3|45
1633060060000|2021-10-01 03:47:40|87692.6|87642.6|87693.5|87643.5|87694.4|87644.4|87692.6|87642.6|29
1633060070000|2021-10-01 03:47:50|87693.3|87643.3|87693.4|87643.4|87693.9|87643.9|87691.3|87641.3|17
1633060080000|2021-10-01 03:48:00|87692.9|87642.9|87693.6|87643.6|87695.2|87645.2|87692.2|87642.2|25
1633060090000|2021-10-01 03:48:10|87692.9|87642.9|87695.8|87645.8|87698.1|87648.1|87692.9|87642.9|35
1633060100000|2021-10-01 03:48:20|87696.1|87646.1|87695.6|87645.6|87697.7|87647.7|87694.1|87644.1|33
1633060110000|2021-10-01 03:48:30|87696.5|87646.5|87694.7|87644.7|87697.8|87647.8|87694.7|87644.7|44
1633060120000|2021-10-01 03:48:40|87694.2|87644.2|87695.2|87645.2|87695.5|87645.5|87694.1|87644.1|33
1633060130000|2021-10-01 03:48:50|87695.1|87645.1|87695.6|87645.6|87695.8|87645.8|87694.9|87644.9|20
1633060140000|2021-10-01 03:49:00|87696.8|87646.8|87696.3|87646.3|87697.3|87647.3|87694.6|87644.6|27
1633060150000|2021-10-01 03:49:10|87697.1|87647.1|87697.7|87647.7|87698.8|87648.8|87694.8|87644.8|26
1633060160000|2021-10-01 03:49:20|87697.9|87647.9|87698|87648|87699.6|87649.6|87695.9|87645.9|37
1633060170000|2021-10-01 03:49:30|87698.1|87648.1|87697.1|87647.1|87698.7|87648.7|87695.9|87645.9|38
1633060180000|2021-10-01 03:49:40|87697|87647|87695.2|87645.2|87698.7|87648.7|87695|87645|35
1633060190000|2021-10-01 03:49:50|87695.9|87645.9|87698.1|87648.1|87699.8|87649.8|87694.6|87644.6|54
1633060200000|2021-10-01 03:50:00|87698.4|87648.4|87697.7|87647.7|87699|87649|87695.4|87645.4|36
1633060210000|2021-10-01 03:50:10|87695.9|87645.9|87695.6|87645.6|87700.3|87650.3|87695.1|87645.1|48
1633060220000|2021-10-01 03:50:20|87696.2|87646.2|87696.8|87646.8|87697.1|87647.1|87694.6|87644.6|34
1633060230000|2021-10-01 03:50:30|87697.4|87647.4|87696.3|87646.3|87698.8|87648.8|87695.5|87645.5|29
1633060240000|2021-10-01 03:50:40|87696.5|87646.5|87696.9|87646.9|87697.7|87647.7|87695.8|87645.8|44
1633060250000|2021-10-01 03:50:50|87697.2|87647.2|87695.6|87645.6|87697.2|87647.2|87695.1|87645.1|33
1633060260000|2021-10-01 03:51:00|87695.7|87645.7|87698|87648|87699.8|87649.8|87693.7|87643.7|35
1633060270000|2021-10-01 03:51:10|87697.9|87647.9|87697.1|87647.1|87700|87650|87696.3|87646.3|55
1633060280000|2021-10-01 03:51:20|87697|87647|87697.3|87647.3|87699|87649|87696.9|87646.9|40
1633060290000|2021-10-01 03:51:30|87697.2|87647.2|87696.9|87646.9|87697.7|87647.7|87696.6|87646.6|34
1633060300000|2021-10-01 03:51:40|87697|87647|87696.8|87646.8|87699|87649|87696.2|87646.2|39
1633060310000|2021-10-01 03:51:50|87697.7|87647.7|87696.3|87646.3|87697.8|87647.8|87692.1|87642.1|39
1633060320000|2021-10-01 03:52:00|87696.8|87646.8|87696.2|87646.2|87696.8|87646.8|87694.7|87644.7|27
1633060330000|2021-10-01 03:52:10|87696.6|87646.6|87700.2|87650.2|87700.6|87650.6|87696.4|87646.4|39
1633060340000|2021-10-01 03:52:20|87700|87650|87698.3|87648.3|87700.2|87650.2|87698.3|87648.3|29
1633060350000|2021-10-01 03:52:30|87698.2|87648.2|87698.1|87648.1|87699.7|87649.7|87698|87648|20
1633060360000|2021-10-01 03:52:40|87697.9|87647.9|87699.1|87649.1|87699.6|87649.6|87697.9|87647.9|23
1633060370000|2021-10-01 03:52:50|87698.8|87648.8|87698.9|87648.9|87700|87650|87697.5|87647.5|19
1633060380000|2021-10-01 03:53:00|87700|87650|87699.3|87649.3|87700|87650|87698|87648|20
1633060390000|2021-10-01 03:53:10|87698.3|87648.3|87698.6|87648.6|87699.8|87649.8|87698.2|87648.2|15
1633060400000|2021-10-01 03:53:20|87697.9|87647.9|87698.4|87648.4|87698.9|87648.9|87697.9|87647.9|14
1633060410000|2021-10-01 03:53:30|87698.5|87648.5|87698.4|87648.4|87699.2|87649.2|87698.1|87648.1|17
1633060420000|2021-10-01 03:53:40|87698.2|87648.2|87698.4|87648.4|87699.7|87649.7|87696.6|87646.6|18
1633060430000|2021-10-01 03:53:50|87699.2|87649.2|87699|87649|87699.7|87649.7|87698|87648|18
1633060440000|2021-10-01 03:54:00|87697.8|87647.8|87699.5|87649.5|87699.8|87649.8|87696.5|87646.5|18
1633060450000|2021-10-01 03:54:10|87698.6|87648.6|87698.9|87648.9|87700.6|87650.6|87698.6|87648.6|28
1633060460000|2021-10-01 03:54:20|87698.8|87648.8|87699.4|87649.4|87699.4|87649.4|87697.7|87647.7|15
1633060470000|2021-10-01 03:54:30|87699.5|87649.5|87698.7|87648.7|87699.7|87649.7|87697.1|87647.1|20
1633060480000|2021-10-01 03:54:40|87699|87649|87699.4|87649.4|87700.9|87650.9|87697.5|87647.5|29
1633060490000|2021-10-01 03:54:50|87699.1|87649.1|87696.2|87646.2|87699.6|87649.6|87695.4|87645.4|25
1633060500000|2021-10-01 03:55:00|87696.7|87646.7|87694.8|87644.8|87696.7|87646.7|87694.8|87644.8|29
1633060510000|2021-10-01 03:55:10|87695|87645|87695.4|87645.4|87696.3|87646.3|87694.4|87644.4|11
1633060520000|2021-10-01 03:55:20|87695.5|87645.5|87695.4|87645.4|87696|87646|87694.8|87644.8|15
1633060530000|2021-10-01 03:55:30|87696|87646|87693.3|87643.3|87696.2|87646.2|87691.7|87641.7|33
1633060540000|2021-10-01 03:55:40|87692.9|87642.9|87692.4|87642.4|87693.6|87643.6|87691.4|87641.4|37
1633060550000|2021-10-01 03:55:50|87692.5|87642.5|87695.3|87645.3|87695.5|87645.5|87692.1|87642.1|27
1633060560000|2021-10-01 03:56:00|87693.8|87643.8|87692.8|87642.8|87695.6|87645.6|87692|87642|26
1633060570000|2021-10-01 03:56:10|87693.4|87643.4|87694.3|87644.3|87695.7|87645.7|87693.4|87643.4|28
1633060580000|2021-10-01 03:56:20|87694|87644|87695.4|87645.4|87696.2|87646.2|87694|87644|34
1633060590000|2021-10-01 03:56:30|87695.6|87645.6|87691.3|87641.3|87695.6|87645.6|87688.5|87638.5|38
1633060600000|2021-10-01 03:56:40|87692.1|87642.1|87695|87645|87695.1|87645.1|87691.4|87641.4|25
1633060610000|2021-10-01 03:56:50|87695.1|87645.1|87694.1|87644.1|87695.4|87645.4|87693.2|87643.2|33
1633060620000|2021-10-01 03:57:00|87693.9|87643.9|87695.1|87645.1|87695.7|87645.7|87693.8|87643.8|25
1633060630000|2021-10-01 03:57:10|87695.7|87645.7|87694.2|87644.2|87695.7|87645.7|87694.2|87644.2|25
1633060640000|2021-10-01 03:57:20|87693.1|87643.1|87692|87642|87695.4|87645.4|87691.5|87641.5|33
1633060650000|2021-10-01 03:57:30|87692.2|87642.2|87691.7|87641.7|87692.6|87642.6|87690.3|87640.3|27
1633060660000|2021-10-01 03:57:40|87691.5|87641.5|87693.1|87643.1|87693.5|87643.5|87691.5|87641.5|18
1633060670000|2021-10-01 03:57:50|87692.8|87642.8|87691.8|87641.8|87694.4|87644.4|87691.5|87641.5|29
1633060680000|2021-10-01 03:58:00|87692.5|87642.5|87692|87642|87692.9|87642.9|87689.8|87639.8|27
1633060690000|2021-10-01 03:58:10|87692.9|87642.9|87691.8|87641.8|87693.3|87643.3|87690.3|87640.3|12
1633060700000|2021-10-01 03:58:20|87692|87642|87694.2|87644.2|87694.9|87644.9|87691.8|87641.8|49
1633060710000|2021-10-01 03:58:30|87695|87645|87694.5|87644.5|87695.3|87645.3|87693.9|87643.9|20
1633060720000|2021-10-01 03:58:40|87694.9|87644.9|87694.5|87644.5|87695.3|87645.3|87694|87644|34
1633060730000|2021-10-01 03:58:50|87694.8|87644.8|87694.5|87644.5|87695.6|87645.6|87693.5|87643.5|50
1633060740000|2021-10-01 03:59:00|87694.6|87644.6|87694.7|87644.7|87695.3|87645.3|87693.5|87643.5|38
1633060750000|2021-10-01 03:59:10|87694.2|87644.2|87691.5|87641.5|87695.1|87645.1|87689.8|87639.8|55
1633060760000|2021-10-01 03:59:20|87691.4|87641.4|87692.1|87642.1|87693|87643|87690.1|87640.1|40
1633060770000|2021-10-01 03:59:30|87691.6|87641.6|87694.5|87644.5|87694.8|87644.8|87691.6|87641.6|47
1633060780000|2021-10-01 03:59:40|87694.4|87644.4|87693.1|87643.1|87695.7|87645.7|87693.1|87643.1|13
1633060790000|2021-10-01 03:59:50|87693.9|87643.9|87694.4|87644.4|87695.1|87645.1|87693.8|87643.8|26
1633060800000|2021-10-01 04:00:00|87694.5|87644.5|87686.6|87636.6|87695.1|87645.1|87685.3|87635.3|49
1633060810000|2021-10-01 04:00:10|87687|87637|87687.4|87637.4|87687.5|87637.5|87684.9|87634.9|44
1633060820000|2021-10-01 04:00:20|87687.5|87637.5|87687.9|87637.9|87688.6|87638.6|87687.3|87637.3|28
1633060830000|2021-10-01 04:00:30|87688.2|87638.2|87689.2|87639.2|87690.6|87640.6|87687.4|87637.4|33
1633060840000|2021-10-01 04:00:40|87688.8|87638.8|87690.5|87640.5|87691.1|87641.1|87688.7|87638.7|28
1633060850000|2021-10-01 04:00:50|87691.2|87641.2|87690.2|87640.2|87691.5|87641.5|87689.9|87639.9|23
1633060860000|2021-10-01 04:01:00|87690.4|87640.4|87689.7|87639.7|87690.4|87640.4|87688.5|87638.5|42
1633060870000|2021-10-01 04:01:10|87690.1|87640.1|87687.5|87637.5|87690.2|87640.2|87687.4|87637.4|25
1633060880000|2021-10-01 04:01:20|87687.4|87637.4|87687.5|87637.5|87687.7|87637.7|87686.5|87636.5|31
1633060890000|2021-10-01 04:01:30|87687.4|87637.4|87687.9|87637.9|87688.2|87638.2|87686.3|87636.3|32
1633060900000|2021-10-01 04:01:40|87687.6|87637.6|87686.5|87636.5|87688.6|87638.6|87686.5|87636.5|23
1633060910000|2021-10-01 04:01:50|87686.9|87636.9|87686.5|87636.5|87688|87638|87685.8|87635.8|24
1633060920000|2021-10-01 04:02:00|87686.9|87636.9|87687.2|87637.2|87688.2|87638.2|87686.7|87636.7|26
1633060930000|2021-10-01 04:02:10|87687.3|87637.3|87687.8|87637.8|87688.2|87638.2|87686.9|87636.9|28
1633060940000|2021-10-01 04:02:20|87687.6|87637.6|87687.5|87637.5|87688.2|87638.2|87687.3|87637.3|39
1633060950000|2021-10-01 04:02:30|87687.2|87637.2|87687.3|87637.3|87688.1|87638.1|87686.7|87636.7|28
1633060960000|2021-10-01 04:02:40|87687.4|87637.4|87687.1|87637.1|87687.6|87637.6|87686.9|87636.9|25
1633060970000|2021-10-01 04:02:50|87686.7|87636.7|87687.3|87637.3|87688.4|87638.4|87686.6|87636.6|21
1633060980000|2021-10-01 04:03:00|87687|87637|87686|87636|87688.2|87638.2|87685.7|87635.7|30
1633060990000|2021-10-01 04:03:10|87686.1|87636.1|87683.2|87633.2|87686.1|87636.1|87681.7|87631.7|35
1633061000000|2021-10-01 04:03:20|87683.3|87633.3|87683|87633|87683.6|87633.6|87682|87632|26
1633061010000|2021-10-01 04:03:30|87683.2|87633.2|87682.7|87632.7|87683.8|87633.8|87681.7|87631.7|19
1633061020000|2021-10-01 04:03:40|87681.6|87631.6|87682.5|87632.5|87683.3|87633.3|87681.6|87631.6|11
1633061030000|2021-10-01 04:03:50|87683.3|87633.3|87681.5|87631.5|87683.3|87633.3|87681.5|87631.5|17
1633061040000|2021-10-01 04:04:00|87681.6|87631.6|87682.3|87632.3|87683.5|87633.5|87681.2|87631.2|30
1633061050000|2021-10-01 04:04:10|87682|87632|87682.4|87632.4|87683.5|87633.5|87681.6|87631.6|19
1633061060000|2021-10-01 04:04:20|87682.3|87632.3|87682|87632|87683.1|87633.1|87682|87632|17
1633061070000|2021-10-01 04:04:30|87682.6|87632.6|87683.7|87633.7|87685.2|87635.2|87681.9|87631.9|18
1633061080000|2021-10-01 04:04:40|87682.7|87632.7|87682.7|87632.7|87683.1|87633.1|87681.5|87631.5|16
1633061090000|2021-10-01 04:04:50|87682.5|87632.5|87682.7|87632.7|87682.7|87632.7|87681.1|87631.1|6
1633061100000|2021-10-01 04:05:00|87682.1|87632.1|87679.4|87629.4|87683.2|87633.2|87679.4|87629.4|26
1633061110000|2021-10-01 04:05:10|87679.6|87629.6|87678.5|87628.5|87679.6|87629.6|87678.5|87628.5|10
1633061120000|2021-10-01 04:05:20|87679|87629|87676|87626|87679.2|87629.2|87675|87625|30
1633061130000|2021-10-01 04:05:30|87675.8|87625.8|87672.5|87622.5|87676|87626|87672.5|87622.5|33
1633061140000|2021-10-01 04:05:40|87672.2|87622.2|87672.4|87622.4|87672.7|87622.7|87671.2|87621.2|27
1633061150000|2021-10-01 04:05:50|87672.8|87622.8|87672.4|87622.4|87672.8|87622.8|87669.1|87619.1|32
1633061160000|2021-10-01 04:06:00|87672.1|87622.1|87671.6|87621.6|87672.4|87622.4|87670.1|87620.1|34
1633061170000|2021-10-01 04:06:10|87671.5|87621.5|87670.8|87620.8|87671.5|87621.5|87670.8|87620.8|8
1633061180000|2021-10-01 04:06:20|87670.7|87620.7|87672.5|87622.5|87673.2|87623.2|87669.9|87619.9|22
1633061190000|2021-10-01 04:06:30|87672.8|87622.8|87672.7|87622.7|87673.6|87623.6|87671.8|87621.8|11
1633061200000|2021-10-01 04:06:40|87671.8|87621.8|87672.5|87622.5|87672.7|87622.7|87671.6|87621.6|26
1633061210000|2021-10-01 04:06:50|87672.3|87622.3|87672.7|87622.7|87672.8|87622.8|87671.6|87621.6|32
1633061220000|2021-10-01 04:07:00|87672.4|87622.4|87672.1|87622.1|87672.5|87622.5|87671.7|87621.7|14
1633061230000|2021-10-01 04:07:10|87672.8|87622.8|87675.8|87625.8|87677|87627|87672.3|87622.3|22
1633061240000|2021-10-01 04:07:20|87675|87625|87674.3|87624.3|87676.2|87626.2|87673.3|87623.3|14
1633061250000|2021-10-01 04:07:30|87674|87624|87674.5|87624.5|87674.7|87624.7|87673.5|87623.5|13
1633061260000|2021-10-01 04:07:40|87673.8|87623.8|87673.8|87623.8|87673.9|87623.9|87672.7|87622.7|14
1633061270000|2021-10-01 04:07:50|87674.6|87624.6|87675.3|87625.3|87675.3|87625.3|87672.8|87622.8|12
1633061280000|2021-10-01 04:08:00|87675.6|87625.6|87673.6|87623.6|87675.7|87625.7|87673.5|87623.5|21
1633061290000|2021-10-01 04:08:10|87672.9|87622.9|87675.3|87625.3|87675.6|87625.6|87672.9|87622.9|26
1633061300000|2021-10-01 04:08:20|87675.8|87625.8|87674.2|87624.2|87676|87626|87674.2|87624.2|21
1633061310000|2021-10-01 04:08:30|87673.9|87623.9|87676.3|87626.3|87676.3|87626.3|87673.2|87623.2|26
1633061320000|2021-10-01 04:08:40|87676.9|87626.9|87678|87628|87678|87628|87676.2|87626.2|22
1633061330000|2021-10-01 04:08:50|87676.7|87626.7|87677|87627|87677.9|87627.9|87676.7|87626.7|15
1633061340000|2021-10-01 04:09:00|87677.7|87627.7|87678.7|87628.7|87678.7|87628.7|87676.9|87626.9|13
1633061350000|2021-10-01 04:09:10|87678.8|87628.8|87677.6|87627.6|87679.2|87629.2|87676.3|87626.3|29
1633061360000|2021-10-01 04:09:20|87678.6|87628.6|87675.2|87625.2|87679.1|87629.1|87675.2|87625.2|37
1633061370000|2021-10-01 04:09:30|87675.8|87625.8|87676.1|87626.1|87676.2|87626.2|87674.3|87624.3|28
1633061380000|2021-10-01 04:09:40|87676.4|87626.4|87675.9|87625.9|87676.4|87626.4|87675.2|87625.2|25
1633061390000|2021-10-01 04:09:50|87675.8|87625.8|87676.1|87626.1|87676.4|87626.4|87674.7|87624.7|28
1633061400000|2021-10-01 04:10:00|87676|87626|87676.4|87626.4|87676.6|87626.6|87674.8|87624.8|22
1633061410000|2021-10-01 04:10:10|87675.7|87625.7|87674.6|87624.6|87676.6|87626.6|87674.1|87624.1|37
1633061420000|2021-10-01 04:10:20|87675.4|87625.4|87675.1|87625.1|87675.8|87625.8|87674.4|87624.4|23
1633061430000|2021-10-01 04:10:30|87675|87625|87676|87626|87676.1|87626.1|87675|87625|32
1633061440000|2021-10-01 04:10:40|87676.1|87626.1|87674.7|87624.7|87676.1|87626.1|87674.7|87624.7|32
1633061450000|2021-10-01 04:10:50|87674.8|87624.8|87670.3|87620.3|87675.6|87625.6|87669.8|87619.8|37
1633061460000|2021-10-01 04:11:00|87670.5|87620.5|87669.8|87619.8|87671.2|87621.2|87669.6|87619.6|19
1633061470000|2021-10-01 04:11:10|87669.7|87619.7|87666.4|87616.4|87670|87620|87665|87615|22
1633061480000|2021-10-01 04:11:20|87665.3|87615.3|87664.4|87614.4|87665.8|87615.8|87664.4|87614.4|18
1633061490000|2021-10-01 04:11:30|87665|87615|87665.6|87615.6|87666|87616|87665|87615|13
1633061500000|2021-10-01 04:11:40|87666.8|87616.8|87664.6|87614.6|87666.8|87616.8|87664.6|87614.6|6
1633061510000|2021-10-01 04:11:50|87664.8|87614.8|87661.6|87611.6|87664.8|87614.8|87660.8|87610.8|37
1633061520000|2021-10-01 04:12:00|87660.6|87610.6|87661.5|87611.5|87663.8|87613.8|87659.7|87609.7|33
1633061530000|2021-10-01 04:12:10|87661.6|87611.6|87665.7|87615.7|87666.4|87616.4|87660.9|87610.9|39
1633061540000|2021-10-01 04:12:20|87665.5|87615.5|87664.5|87614.5|87666.5|87616.5|87664.4|87614.4|24
1633061550000|2021-10-01 04:12:30|87664.3|87614.3|87665.3|87615.3|87665.5|87615.5|87664.2|87614.2|31
1633061560000|2021-10-01 04:12:40|87665.4|87615.4|87665|87615|87665.4|87615.4|87663.9|87613.9|20
1633061570000|2021-10-01 04:12:50|87664.7|87614.7|87666.4|87616.4|87666.4|87616.4|87664.1|87614.1|28
1633061580000|2021-10-01 04:13:00|87666.3|87616.3|87665.3|87615.3|87666.9|87616.9|87664.5|87614.5|34
1633061590000|2021-10-01 04:13:10|87665.7|87615.7|87664.4|87614.4|87666|87616|87664.4|87614.4|9
1633061600000|2021-10-01 04:13:20|87665.3|87615.3|87666.4|87616.4|87667.3|87617.3|87663.9|87613.9|26
1633061610000|2021-10-01 04:13:30|87666.3|87616.3|87666.1|87616.1|87668.2|87618.2|87665.2|87615.2|47
1633061620000|2021-10-01 04:13:40|87665.8|87615.8|87665.5|87615.5|87666.5|87616.5|87663.9|87613.9|23
1633061630000|2021-10-01 04:13:50|87665.4|87615.4|87671.2|87621.2|87672.1|87622.1|87665.1|87615.1|35
1633061640000|2021-10-01 04:14:00|87671.3|87621.3|87670.8|87620.8|87673.8|87623.8|87670.5|87620.5|39
1633061650000|2021-10-01 04:14:10|87670.7|87620.7|87671.2|87621.2|87671.4|87621.4|87670.3|87620.3|29
1633061660000|2021-10-01 04:14:20|87671|87621|87673.4|87623.4|87673.7|87623.7|87671|87621|25
1633061670000|2021-10-01 04:14:30|87672.8|87622.8|87672.8|87622.8|87675.1|87625.1|87671.5|87621.5|38
1633061680000|2021-10-01 04:14:40|87673.3|87623.3|87673.3|87623.3|87674.1|87624.1|87669.8|87619.8|31
1633061690000|2021-10-01 04:14:50|87673.2|87623.2|87669|87619|87674.1|87624.1|87669|87619|23
1633061700000|2021-10-01 04:15:00|87669.2|87619.2|87668.9|87618.9|87670.9|87620.9|87668.7|87618.7|30
1633061710000|2021-10-01 04:15:10|87669|87619|87669.4|87619.4|87670.5|87620.5|87668.4|87618.4|30
1633061720000|2021-10-01 04:15:20|87669.3|87619.3|87669.6|87619.6|87670.2|87620.2|87669.1|87619.1|18
1633061730000|2021-10-01 04:15:30|87670.1|87620.1|87669.2|87619.2|87670.1|87620.1|87668.7|87618.7|21
1633061740000|2021-10-01 04:15:40|87668.9|87618.9|87669.8|87619.8|87670.8|87620.8|87668.6|87618.6|20
1633061750000|2021-10-01 04:15:50|87670|87620|87668.9|87618.9|87670|87620|87668|87618|24
1633061760000|2021-10-01 04:16:00|87668.8|87618.8|87669.2|87619.2|87670.2|87620.2|87668.2|87618.2|19
1633061770000|2021-10-01 04:16:10|87668.3|87618.3|87666.9|87616.9|87668.7|87618.7|87666.7|87616.7|18
1633061780000|2021-10-01 04:16:20|87666.5|87616.5|87663.8|87613.8|87666.5|87616.5|87663.5|87613.5|32
1633061790000|2021-10-01 04:16:30|87663.9|87613.9|87664.3|87614.3|87664.8|87614.8|87663.4|87613.4|25
1633061800000|2021-10-01 04:16:40|87664.7|87614.7|87666.2|87616.2|87666.2|87616.2|87664.4|87614.4|27
1633061810000|2021-10-01 04:16:50|87665.8|87615.8|87663.8|87613.8|87665.8|87615.8|87661.6|87611.6|32
1633061820000|2021-10-01 04:17:00|87664.3|87614.3|87665.4|87615.4|87665.6|87615.6|87663.8|87613.8|23
1633061830000|2021-10-01 04:17:10|87665.6|87615.6|87665.2|87615.2|87666.7|87616.7|87663.3|87613.3|40
1633061840000|2021-10-01 04:17:20|87665|87615|87663.4|87613.4|87665.2|87615.2|87663.4|87613.4|21
1633061850000|2021-10-01 04:17:30|87663.2|87613.2|87662.7|87612.7|87663.2|87613.2|87661.9|87611.9|26
1633061860000|2021-10-01 04:17:40|87662.4|87612.4|87660.6|87610.6|87663.5|87613.5|87660.6|87610.6|19
1633061870000|2021-10-01 04:17:50|87660.8|87610.8|87661.1|87611.1|87661.8|87611.8|87659.6|87609.6|27
1633061880000|2021-10-01 04:18:00|87661.5|87611.5|87661.6|87611.6|87662.1|87612.1|87660|87610|23
1633061890000|2021-10-01 04:18:10|87660.8|87610.8|87659.6|87609.6|87661.4|87611.4|87659.3|87609.3|21
1633061900000|2021-10-01 04:18:20|87660|87610|87660.6|87610.6|87661.1|87611.1|87659.9|87609.9|26
1633061910000|2021-10-01 04:18:30|87660.5|87610.5|87661|87611|87662|87612|87660.5|87610.5|28
1633061920000|2021-10-01 04:18:40|87661.5|87611.5|87660.7|87610.7|87661.5|87611.5|87658.8|87608.8|24
1633061930000|2021-10-01 04:18:50|87661.4|87611.4|87663.7|87613.7|87666|87616|87660.1|87610.1|26
1633061940000|2021-10-01 04:19:00|87664.9|87614.9|87665.6|87615.6|87665.6|87615.6|87664.1|87614.1|21
1633061950000|2021-10-01 04:19:10|87665.8|87615.8|87665.9|87615.9|87667|87617|87664.9|87614.9|20
1633061960000|2021-10-01 04:19:20|87666.1|87616.1|87665.4|87615.4|87666.5|87616.5|87665.3|87615.3|9
1633061970000|2021-10-01 04:19:30|87665.9|87615.9|87665.1|87615.1|87666.8|87616.8|87665|87615|30
1633061980000|2021-10-01 04:19:40|87665.6|87615.6|87665.4|87615.4|87667.1|87617.1|87665.2|87615.2|8
1633061990000|2021-10-01 04:19:50|87666|87616|87665.1|87615.1|87666|87616|87664.3|87614.3|8
1633062000000|2021-10-01 04:20:00|87665.2|87615.2|87665.9|87615.9|87666.4|87616.4|87664.9|87614.9|17
1633062010000|2021-10-01 04:20:10|87666.1|87616.1|87667.3|87617.3|87667.5|87617.5|87665.4|87615.4|18
1633062020000|2021-10-01 04:20:20|87667.1|87617.1|87668.7|87618.7|87669|87619|87666.1|87616.1|24
1633062030000|2021-10-01 04:20:30|87669.2|87619.2|87667.4|87617.4|87669.4|87619.4|87667|87617|26
1633062040000|2021-10-01 04:20:40|87667.2|87617.2|87668.1|87618.1|87668.5|87618.5|87666.9|87616.9|13
1633062050000|2021-10-01 04:20:50|87667.4|87617.4|87669.6|87619.6|87669.6|87619.6|87667.1|87617.1|24
1633062060000|2021-10-01 04:21:00|87670.4|87620.4|87670.8|87620.8|87670.9|87620.9|87669.3|87619.3|28
1633062070000|2021-10-01 04:21:10|87670.9|87620.9|87670.6|87620.6|87671.6|87621.6|87670.3|87620.3|27
1633062080000|2021-10-01 04:21:20|87670|87620|87671.5|87621.5|87671.5|87621.5|87668.7|87618.7|28
1633062090000|2021-10-01 04:21:30|87671.3|87621.3|87671.8|87621.8|87672.4|87622.4|87670.5|87620.5|19
1633062100000|2021-10-01 04:21:40|87671.2|87621.2|87672|87622|87673.6|87623.6|87670.3|87620.3|31
1633062110000|2021-10-01 04:21:50|87671.4|87621.4|87671.3|87621.3|87673.4|87623.4|87671|87621|25
1633062120000|2021-10-01 04:22:00|87670.5|87620.5|87671.6|87621.6|87672.7|87622.7|87670.5|87620.5|21
1633062130000|2021-10-01 04:22:10|87671.5|87621.5|87672.4|87622.4|87673|87623|87671|87621|31
1633062140000|2021-10-01 04:22:20|87672.5|87622.5|87672.3|87622.3|87672.5|87622.5|87670.9|87620.9|24
1633062150000|2021-10-01 04:22:30|87674.2|87624.2|87672.1|87622.1|87674.4|87624.4|87671.5|87621.5|24
1633062160000|2021-10-01 04:22:40|87672.5|87622.5|87674.1|87624.1|87676.4|87626.4|87672.5|87622.5|27
1633062170000|2021-10-01 04:22:50|87673.6|87623.6|87674.7|87624.7|87675.5|87625.5|87673.6|87623.6|23
1633062180000|2021-10-01 04:23:00|87675|87625|87674.4|87624.4|87675.2|87625.2|87673.4|87623.4|15
1633062190000|2021-10-01 04:23:10|87675.1|87625.1|87675.1|87625.1|87676|87626|87673.4|87623.4|26
1633062200000|2021-10-01 04:23:20|87673.9|87623.9|87673.8|87623.8|87675.3|87625.3|87672.9|87622.9|20
1633062210000|2021-10-01 04:23:30|87673.2|87623.2|87673.9|87623.9|87673.9|87623.9|87671.9|87621.9|21
1633062220000|2021-10-01 04:23:40|87673.7|87623.7|87673.5|87623.5|87673.9|87623.9|87672.3|87622.3|27
1633062230000|2021-10-01 04:23:50|87673.8|87623.8|87673.3|87623.3|87673.8|87623.8|87672.8|87622.8|17
1633062240000|2021-10-01 04:24:00|87673.1|87623.1|87672.8|87622.8|87674.1|87624.1|87672.8|87622.8|24
1633062250000|2021-10-01 04:24:10|87672.5|87622.5|87673.2|87623.2|87673.7|87623.7|87672.5|87622.5|17
1633062260000|2021-10-01 04:24:20|87673.1|87623.1|87672.8|87622.8|87673.8|87623.8|87672.6|87622.6|16
1633062270000|2021-10-01 04:24:30|87672.4|87622.4|87675.5|87625.5|87676.6|87626.6|87672.4|87622.4|35
1633062280000|2021-10-01 04:24:40|87675.3|87625.3|87675|87625|87675.3|87625.3|87674.4|87624.4|14
1633062290000|2021-10-01 04:24:50|87674.7|87624.7|87673.9|87623.9|87676.1|87626.1|87673.9|87623.9|13
1633062300000|2021-10-01 04:25:00|87674.4|87624.4|87673.3|87623.3|87675.1|87625.1|87672.8|87622.8|21
1633062310000|2021-10-01 04:25:10|87672.7|87622.7|87674.5|87624.5|87674.5|87624.5|87672.7|87622.7|15
1633062320000|2021-10-01 04:25:20|87674.4|87624.4|87675.1|87625.1|87675.1|87625.1|87673.6|87623.6|28
1633062330000|2021-10-01 04:25:30|87675.3|87625.3|87673.7|87623.7|87675.9|87625.9|87673.7|87623.7|24
1633062340000|2021-10-01 04:25:40|87673.3|87623.3|87673.5|87623.5|87675|87625|87673.2|87623.2|23
1633062350000|2021-10-01 04:25:50|87673.1|87623.1|87669.3|87619.3|87673.1|87623.1|87668.2|87618.2|29
1633062360000|2021-10-01 04:26:00|87669|87619|87668.5|87618.5|87669|87619|87665|87615|49
1633062370000|2021-10-01 04:26:10|87668.6|87618.6|87668.1|87618.1|87669.3|87619.3|87667.9|87617.9|26
1633062380000|2021-10-01 04:26:20|87668.4|87618.4|87668.8|87618.8|87669.1|87619.1|87667.9|87617.9|30
1633062390000|2021-10-01 04:26:30|87668.9|87618.9|87667.7|87617.7|87669.3|87619.3|87667.7|87617.7|18
1633062400000|2021-10-01 04:26:40|87667.8|87617.8|87665.5|87615.5|87668.6|87618.6|87665.5|87615.5|33
1633062410000|2021-10-01 04:26:50|87665.3|87615.3|87664.1|87614.1|87665.9|87615.9|87663.5|87613.5|36
1633062420000|2021-10-01 04:27:00|87664.6|87614.6|87665.7|87615.7|87666.6|87616.6|87664.5|87614.5|33
1633062430000|2021-10-01 04:27:10|87665.4|87615.4|87668.4|87618.4|87668.9|87618.9|87665.1|87615.1|39
1633062440000|2021-10-01 04:27:20|87668.5|87618.5|87669|87619|87669.3|87619.3|87668.3|87618.3|20
1633062450000|2021-10-01 04:27:30|87669.1|87619.1|87673.3|87623.3|87673.9|87623.9|87668.7|87618.7|26
1633062460000|2021-10-01 04:27:40|87673.1|87623.1|87673.5|87623.5|87673.8|87623.8|87671.6|87621.6|28
1633062470000|2021-10-01 04:27:50|87673.7|87623.7|87672.5|87622.5|87674.7|87624.7|87672.1|87622.1|18
1633062480000|2021-10-01 04:28:00|87672.4|87622.4|87672.7|87622.7|87674.1|87624.1|87672.2|87622.2|26
1633062490000|2021-10-01 04:28:10|87672.3|87622.3|87673.8|87623.8|87674.1|87624.1|87672.3|87622.3|29
1633062500000|2021-10-01 04:28:20|87673.4|87623.4|87672.7|87622.7|87674.2|87624.2|87672.1|87622.1|17
1633062510000|2021-10-01 04:28:30|87673.1|87623.1|87673.6|87623.6|87673.6|87623.6|87672|87622|32
1633062520000|2021-10-01 04:28:40|87673.5|87623.5|87674.4|87624.4|87676.1|87626.1|87672.9|87622.9|19
1633062530000|2021-10-01 04:28:50|87675.6|87625.6|87679.2|87629.2|87679.2|87629.2|87675.6|87625.6|26
1633062540000|2021-10-01 04:29:00|87679.4|87629.4|87676.3|87626.3|87680|87630|87676.2|87626.2|33
1633062550000|2021-10-01 04:29:10|87675.8|87625.8|87675.5|87625.5|87676.5|87626.5|87675.4|87625.4|31
1633062560000|2021-10-01 04:29:20|87675.7|87625.7|87675|87625|87677.7|87627.7|87674.3|87624.3|39
1633062570000|2021-10-01 04:29:30|87674.7|87624.7|87677.6|87627.6|87678.2|87628.2|87674.5|87624.5|37
1633062580000|2021-10-01 04:29:40|87677.7|87627.7|87673.8|87623.8|87677.7|87627.7|87673.2|87623.2|35
1633062590000|2021-10-01 04:29:50|87674.6|87624.6|87681|87631|87681|87631|87674.6|87624.6|32
1633062600000|2021-10-01 04:30:00|87680.7|87630.7|87683.5|87633.5|87684.1|87634.1|87680.2|87630.2|33
1633062610000|2021-10-01 04:30:10|87683.6|87633.6|87695.2|87645.2|87695.9|87645.9|87681.9|87631.9|46
1633062620000|2021-10-01 04:30:20|87696.1|87646.1|87696.6|87646.6|87697.8|87647.8|87695.4|87645.4|21
1633062630000|2021-10-01 04:30:30|87697.1|87647.1|87698.1|87648.1|87699.9|87649.9|87697.1|87647.1|32
1633062640000|2021-10-01 04:30:40|87697.9|87647.9|87698.7|87648.7|87699|87649|87696.7|87646.7|25
1633062650000|2021-10-01 04:30:50|87698.8|87648.8|87699.5|87649.5|87699.5|87649.5|87698.3|87648.3|15
1633062660000|2021-10-01 04:31:00|87698.4|87648.4|87697.8|87647.8|87699.6|87649.6|87696.6|87646.6|31
1633062670000|2021-10-01 04:31:10|87698.3|87648.3|87698.7|87648.7|87698.8|87648.8|87697.3|87647.3|21
1633062680000|2021-10-01 04:31:20|87698.8|87648.8|87703.2|87653.2|87705.6|87655.6|87696|87646|41
1633062690000|2021-10-01 04:31:30|87703.7|87653.7|87703.5|87653.5|87706.3|87656.3|87703.3|87653.3|47
1633062700000|2021-10-01 04:31:40|87703.4|87653.4|87702.8|87652.8|87703.9|87653.9|87702.5|87652.5|34
1633062710000|2021-10-01 04:31:50|87703.2|87653.2|87704.4|87654.4|87705.4|87655.4|87703.2|87653.2|30
1633062720000|2021-10-01 04:32:00|87704.8|87654.8|87704.9|87654.9|87705.1|87655.1|87702.5|87652.5|33
1633062730000|2021-10-01 04:32:10|87704.8|87654.8|87704.1|87654.1|87706|87656|87703.6|87653.6|34
1633062740000|2021-10-01 04:32:20|87703.8|87653.8|87703.3|87653.3|87704.1|87654.1|87702.4|87652.4|47
1633062750000|2021-10-01 04:32:30|87702.9|87652.9|87702.4|87652.4|87704|87654|87702.4|87652.4|26
1633062760000|2021-10-01 04:32:40|87701.8|87651.8|87699.9|87649.9|87702.5|87652.5|87699.3|87649.3|29
1633062770000|2021-10-01 04:32:50|87700|87650|87704.4|87654.4|87704.4|87654.4|87700|87650|38
1633062780000|2021-10-01 04:33:00|87704.3|87654.3|87701.3|87651.3|87704.3|87654.3|87701.3|87651.3|28
1633062790000|2021-10-01 04:33:10|87702.2|87652.2|87702.4|87652.4|87703.4|87653.4|87701|87651|29
1633062800000|2021-10-01 04:33:20|87702.5|87652.5|87702.7|87652.7|87703.7|87653.7|87701.5|87651.5|29
1633062810000|2021-10-01 04:33:30|87703.4|87653.4|87702.7|87652.7|87703.4|87653.4|87701.6|87651.6|17
1633062820000|2021-10-01 04:33:40|87702.8|87652.8|87700.9|87650.9|87703.5|87653.5|87700.9|87650.9|10
1633062830000|2021-10-01 04:33:50|87702.5|87652.5|87703|87653|87704.3|87654.3|87702.2|87652.2|15
1633062840000|2021-10-01 04:34:00|87703.5|87653.5|87704.9|87654.9|87704.9|87654.9|87703.3|87653.3|28
1633062850000|2021-10-01 04:34:10|87704.8|87654.8|87703.4|87653.4|87704.8|87654.8|87702.5|87652.5|13
1633062860000|2021-10-01 04:34:20|87703.5|87653.5|87702.8|87652.8|87704.2|87654.2|87701.6|87651.6|20
1633062870000|2021-10-01 04:34:30|87702.9|87652.9|87703.3|87653.3|87703.3|87653.3|87702|87652|14
1633062880000|2021-10-01 04:34:40|87703|87653|87701.4|87651.4|87703.7|87653.7|87701.4|87651.4|11
1633062890000|2021-10-01 04:34:50|87702|87652|87703.7|87653.7|87704.6|87654.6|87702|87652|27
1633062900000|2021-10-01 04:35:00|87703.3|87653.3|87702.8|87652.8|87704.1|87654.1|87702.7|87652.7|23
1633062910000|2021-10-01 04:35:10|87703.5|87653.5|87703.7|87653.7|87703.8|87653.8|87701.5|87651.5|27
1633062920000|2021-10-01 04:35:20|87703.5|87653.5|87702.4|87652.4|87703.5|87653.5|87701.9|87651.9|18
1633062930000|2021-10-01 04:35:30|87702.1|87652.1|87703.2|87653.2|87704|87654|87701.7|87651.7|27
1633062940000|2021-10-01 04:35:40|87703.4|87653.4|87702.4|87652.4|87704.1|87654.1|87701|87651|26
1633062950000|2021-10-01 04:35:50|87702.3|87652.3|87701.3|87651.3|87702.3|87652.3|87699.9|87649.9|27
1633062960000|2021-10-01 04:36:00|87701|87651|87703.5|87653.5|87705.7|87655.7|87699.6|87649.6|26
1633062970000|2021-10-01 04:36:10|87703.4|87653.4|87702.2|87652.2|87703.6|87653.6|87701.4|87651.4|23
1633062980000|2021-10-01 04:36:20|87702.5|87652.5|87704.1|87654.1|87704.4|87654.4|87702.5|87652.5|17
1633062990000|2021-10-01 04:36:30|87703.6|87653.6|87703|87653|87703.9|87653.9|87701.9|87651.9|14
1633063000000|2021-10-01 04:36:40|87703.1|87653.1|87705.2|87655.2|87706|87656|87702.2|87652.2|21
1633063010000|2021-10-01 04:36:50|87704.4|87654.4|87705.6|87655.6|87705.6|87655.6|87700.6|87650.6|26
1633063020000|2021-10-01 04:37:00|87703.8|87653.8|87703.7|87653.7|87704.6|87654.6|87703.1|87653.1|25
1633063030000|2021-10-01 04:37:10|87703.5|87653.5|87704.5|87654.5|87704.6|87654.6|87703.3|87653.3|24
1633063040000|2021-10-01 04:37:20|87704.9|87654.9|87702.4|87652.4|87704.9|87654.9|87701.4|87651.4|31
1633063050000|2021-10-01 04:37:30|87702.7|87652.7|87702.4|87652.4|87703|87653|87701|87651|27
1633063060000|2021-10-01 04:37:40|87702.8|87652.8|87703.3|87653.3|87703.6|87653.6|87702.2|87652.2|16
1633063070000|2021-10-01 04:37:50|87702.9|87652.9|87703|87653|87703.3|87653.3|87702.3|87652.3|15
1633063080000|2021-10-01 04:38:00|87703.1|87653.1|87702|87652|87703.7|87653.7|87702|87652|10
1633063090000|2021-10-01 04:38:10|87703|87653|87700.7|87650.7|87704.2|87654.2|87698.4|87648.4|21
1633063100000|2021-10-01 04:38:20|87701.4|87651.4|87701.6|87651.6|87702.9|87652.9|87700.5|87650.5|23
1633063110000|2021-10-01 04:38:30|87701.4|87651.4|87700.9|87650.9|87701.7|87651.7|87700.5|87650.5|23
1633063120000|2021-10-01 04:38:40|87701.3|87651.3|87702.8|87652.8|87703.5|87653.5|87700.1|87650.1|14
1633063130000|2021-10-01 04:38:50|87703|87653|87703|87653|87703.2|87653.2|87700.6|87650.6|18
1633063140000|2021-10-01 04:39:00|87702.9|87652.9|87702.9|87652.9|87703.5|87653.5|87701.2|87651.2|18
1633063150000|2021-10-01 04:39:10|87703.3|87653.3|87701.8|87651.8|87703.6|87653.6|87701.8|87651.8|17
1633063160000|2021-10-01 04:39:20|87701.5|87651.5|87702|87652|87702.7|87652.7|87700.6|87650.6|17
1633063170000|2021-10-01 04:39:30|87702.1|87652.1|87701.8|87651.8|87702.1|87652.1|87701|87651|21
1633063180000|2021-10-01 04:39:40|87701.4|87651.4|87699.6|87649.6|87701.8|87651.8|87699.2|87649.2|24
1633063190000|2021-10-01 04:39:50|87699.2|87649.2|87700.5|87650.5|87700.6|87650.6|87698.7|87648.7|17
1633063200000|2021-10-01 04:40:00|87701.1|87651.1|87699|87649|87701.1|87651.1|87699|87649|16
1633063210000|2021-10-01 04:40:10|87699.1|87649.1|87699.4|87649.4|87700.5|87650.5|87699.1|87649.1|17
1633063220000|2021-10-01 04:40:20|87700.1|87650.1|87699.4|87649.4|87700.5|87650.5|87698.9|87648.9|17
1633063230000|2021-10-01 04:40:30|87699.3|87649.3|87699.5|87649.5|87700.4|87650.4|87699|87649|32
1633063240000|2021-10-01 04:40:40|87699.8|87649.8|87699.4|87649.4|87700.8|87650.8|87697.9|87647.9|26
1633063250000|2021-10-01 04:40:50|87699.3|87649.3|87700.4|87650.4|87702.3|87652.3|87697.9|87647.9|31
1633063260000|2021-10-01 04:41:00|87700.9|87650.9|87701.1|87651.1|87701.1|87651.1|87699.1|87649.1|27
1633063270000|2021-10-01 04:41:10|87700.7|87650.7|87700.7|87650.7|87702.3|87652.3|87700.4|87650.4|25
1633063280000|2021-10-01 04:41:20|87700.8|87650.8|87700.3|87650.3|87701|87651|87700|87650|18
1633063290000|2021-10-01 04:41:30|87700.4|87650.4|87699.5|87649.5|87700.8|87650.8|87698.7|87648.7|28
1633063300000|2021-10-01 04:41:40|87700|87650|87701.2|87651.2|87701.8|87651.8|87699.2|87649.2|20
1633063310000|2021-10-01 04:41:50|87700.2|87650.2|87699.5|87649.5|87700.8|87650.8|87699.5|87649.5|19
1633063320000|2021-10-01 04:42:00|87699.7|87649.7|87699.7|87649.7|87701.5|87651.5|87699.4|87649.4|24
1633063330000|2021-10-01 04:42:10|87699.6|87649.6|87701|87651|87702|87652|87699.6|87649.6|31
1633063340000|2021-10-01 04:42:20|87700.6|87650.6|87700.3|87650.3|87701.6|87651.6|87700.3|87650.3|11
1633063350000|2021-10-01 04:42:30|87699.8|87649.8|87700.7|87650.7|87702.4|87652.4|87698.7|87648.7|20
1633063360000|2021-10-01 04:42:40|87700.8|87650.8|87697|87647|87702.1|87652.1|87696.8|87646.8|48
1633063370000|2021-10-01 04:42:50|87697.4|87647.4|87697.6|87647.6|87697.8|87647.8|87696.4|87646.4|28
1633063380000|2021-10-01 04:43:00|87697.5|87647.5|87696.3|87646.3|87697.5|87647.5|87696.3|87646.3|20
1633063390000|2021-10-01 04:43:10|87697.2|87647.2|87693.2|87643.2|87697.2|87647.2|87693.2|87643.2|37
1633063400000|2021-10-01 04:43:20|87692.7|87642.7|87692.5|87642.5|87693.5|87643.5|87692.2|87642.2|38
1633063410000|2021-10-01 04:43:30|87692.6|87642.6|87695.2|87645.2|87695.2|87645.2|87692.5|87642.5|23
1633063420000|2021-10-01 04:43:40|87694.5|87644.5|87692.6|87642.6|87695.1|87645.1|87692.5|87642.5|29
1633063430000|2021-10-01 04:43:50|87692|87642|87694.2|87644.2|87695.9|87645.9|87692|87642|28
1633063440000|2021-10-01 04:44:00|87694|87644|87695.5|87645.5|87696.3|87646.3|87694|87644|28
1633063450000|2021-10-01 04:44:10|87695.4|87645.4|87693.8|87643.8|87695.9|87645.9|87693.8|87643.8|16
1633063460000|2021-10-01 04:44:20|87693.7|87643.7|87695.9|87645.9|87696|87646|87693.6|87643.6|20
1633063470000|2021-10-01 04:44:30|87695.7|87645.7|87694.4|87644.4|87696|87646|87693.1|87643.1|28
1633063480000|2021-10-01 04:44:40|87694.3|87644.3|87692.1|87642.1|87694.7|87644.7|87692.1|87642.1|28
1633063490000|2021-10-01 04:44:50|87692.7|87642.7|87690.9|87640.9|87693.7|87643.7|87690.9|87640.9|27
1633063500000|2021-10-01 04:45:00|87690.8|87640.8|87690.7|87640.7|87691.9|87641.9|87690.1|87640.1|30
1633063510000|2021-10-01 04:45:10|87690.8|87640.8|87689.8|87639.8|87691.4|87641.4|87687.9|87637.9|30
1633063520000|2021-10-01 04:45:20|87690.1|87640.1|87691.5|87641.5|87692.5|87642.5|87690.1|87640.1|32
1633063530000|2021-10-01 04:45:30|87691.4|87641.4|87692.6|87642.6|87692.6|87642.6|87691.2|87641.2|16
1633063540000|2021-10-01 04:45:40|87692.8|87642.8|87691.2|87641.2|87693|87643|87691.2|87641.2|22
1633063550000|2021-10-01 04:45:50|87691.8|87641.8|87693.7|87643.7|87694|87644|87689.9|87639.9|22
1633063560000|2021-10-01 04:46:00|87694.7|87644.7|87694|87644|87696.2|87646.2|87693.6|87643.6|16
1633063570000|2021-10-01 04:46:10|87694.8|87644.8|87695.9|87645.9|87696.1|87646.1|87694.4|87644.4|15
1633063580000|2021-10-01 04:46:20|87696.3|87646.3|87696.4|87646.4|87696.9|87646.9|87695.8|87645.8|13
1633063590000|2021-10-01 04:46:30|87696.2|87646.2|87695.4|87645.4|87697.6|87647.6|87695|87645|19
1633063600000|2021-10-01 04:46:40|87695.5|87645.5|87694|87644|87695.8|87645.8|87692.8|87642.8|24
1633063610000|2021-10-01 04:46:50|87693.8|87643.8|87698.3|87648.3|87699.6|87649.6|87693.8|87643.8|33
1633063620000|2021-10-01 04:47:00|87698|87648|87697.7|87647.7|87699.2|87649.2|87696.5|87646.5|20
1633063630000|2021-10-01 04:47:10|87696.8|87646.8|87693.9|87643.9|87698|87648|87693.3|87643.3|33
1633063640000|2021-10-01 04:47:20|87693.3|87643.3|87695.4|87645.4|87695.6|87645.6|87693.3|87643.3|19
1633063650000|2021-10-01 04:47:30|87695.8|87645.8|87691.4|87641.4|87696.1|87646.1|87691.2|87641.2|35
1633063660000|2021-10-01 04:47:40|87691.1|87641.1|87691.3|87641.3|87692.1|87642.1|87690.8|87640.8|26
1633063670000|2021-10-01 04:47:50|87691.4|87641.4|87693.1|87643.1|87693.8|87643.8|87690.5|87640.5|25
1633063680000|2021-10-01 04:48:00|87692.8|87642.8|87692.8|87642.8|87693.4|87643.4|87692.1|87642.1|21
1633063690000|2021-10-01 04:48:10|87693.1|87643.1|87691.8|87641.8|87695.8|87645.8|87691|87641|25
1633063700000|2021-10-01 04:48:20|87691.7|87641.7|87697.5|87647.5|87698.8|87648.8|87691.6|87641.6|24
1633063710000|2021-10-01 04:48:30|87697.6|87647.6|87695.8|87645.8|87697.6|87647.6|87695.1|87645.1|18
1633063720000|2021-10-01 04:48:40|87696.2|87646.2|87695.3|87645.3|87698|87648|87694.9|87644.9|15
1633063730000|2021-10-01 04:48:50|87695.1|87645.1|87692.1|87642.1|87695.3|87645.3|87691.1|87641.1|34
1633063740000|2021-10-01 04:49:00|87692.7|87642.7|87693.3|87643.3|87696.2|87646.2|87691|87641|35
1633063750000|2021-10-01 04:49:10|87692.9|87642.9|87697.2|87647.2|87698.1|87648.1|87692.4|87642.4|24
1633063760000|2021-10-01 04:49:20|87697.4|87647.4|87701.5|87651.5|87701.5|87651.5|87696.5|87646.5|23
1633063770000|2021-10-01 04:49:30|87701.3|87651.3|87699.7|87649.7|87701.3|87651.3|87699.7|87649.7|13
1633063780000|2021-10-01 04:49:40|87700.1|87650.1|87701.6|87651.6|87702.6|87652.6|87699.5|87649.5|32
1633063790000|2021-10-01 04:49:50|87701.4|87651.4|87703.9|87653.9|87705.1|87655.1|87701|87651|29
1633063800000|2021-10-01 04:50:00|87704.1|87654.1|87703.6|87653.6|87704.2|87654.2|87703.1|87653.1|20
1633063810000|2021-10-01 04:50:10|87703.3|87653.3|87702.4|87652.4|87704.8|87654.8|87702.4|87652.4|31
1633063820000|2021-10-01 04:50:20|87702.8|87652.8|87700.9|87650.9|87704.1|87654.1|87698.6|87648.6|45
1633063830000|2021-10-01 04:50:30|87701|87651|87701|87651|87701.4|87651.4|87699|87649|35
1633063840000|2021-10-01 04:50:40|87700.9|87650.9|87700.1|87650.1|87701.8|87651.8|87700.1|87650.1|29
1633063850000|2021-10-01 04:50:50|87700.5|87650.5|87700.9|87650.9|87701.8|87651.8|87699.3|87649.3|23
1633063860000|2021-10-01 04:51:00|87701.1|87651.1|87703.6|87653.6|87703.8|87653.8|87701.1|87651.1|31
1633063870000|2021-10-01 04:51:10|87703.7|87653.7|87703.5|87653.5|87704.7|87654.7|87701.8|87651.8|32
1633063880000|2021-10-01 04:51:20|87703.1|87653.1|87703.3|87653.3|87704.1|87654.1|87702.3|87652.3|38
1633063890000|2021-10-01 04:51:30|87703.2|87653.2|87702.2|87652.2|87703.8|87653.8|87702.2|87652.2|20
1633063900000|2021-10-01 04:51:40|87702|87652|87702|87652|87702.6|87652.6|87701.3|87651.3|10
1633063910000|2021-10-01 04:51:50|87701.9|87651.9|87702.9|87652.9|87703.4|87653.4|87701.2|87651.2|24
1633063920000|2021-10-01 04:52:00|87702.8|87652.8|87701.2|87651.2|87703.2|87653.2|87700.9|87650.9|18
1633063930000|2021-10-01 04:52:10|87700.7|87650.7|87704.3|87654.3|87704.4|87654.4|87700.5|87650.5|31
1633063940000|2021-10-01 04:52:20|87703.1|87653.1|87702.2|87652.2|87704.2|87654.2|87701|87651|25
1633063950000|2021-10-01 04:52:30|87702.3|87652.3|87701.7|87651.7|87702.7|87652.7|87700.7|87650.7|36
1633063960000|2021-10-01 04:52:40|87701.3|87651.3|87699.7|87649.7|87701.3|87651.3|87698.7|87648.7|20
1633063970000|2021-10-01 04:52:50|87699.5|87649.5|87695.6|87645.6|87700.1|87650.1|87695.5|87645.5|34
1633063980000|2021-10-01 04:53:00|87696.2|87646.2|87697.8|87647.8|87698.2|87648.2|87694.7|87644.7|39
1633063990000|2021-10-01 04:53:10|87698.2|87648.2|87697.1|87647.1|87698.4|87648.4|87696.3|87646.3|32
1633064000000|2021-10-01 04:53:20|87696.6|87646.6|87696.8|87646.8|87699.5|87649.5|87695.7|87645.7|30
1633064010000|2021-10-01 04:53:30|87696.5|87646.5|87698.4|87648.4|87698.7|87648.7|87696.4|87646.4|14
1633064020000|2021-10-01 04:53:40|87697.6|87647.6|87698.6|87648.6|87700.2|87650.2|87697.6|87647.6|18
1633064030000|2021-10-01 04:53:50|87700|87650|87697.1|87647.1|87700|87650|87696.3|87646.3|30
1633064040000|2021-10-01 04:54:00|87696.9|87646.9|87698|87648|87699|87649|87696.9|87646.9|12
1633064050000|2021-10-01 04:54:10|87697.8|87647.8|87697.5|87647.5|87698.1|87648.1|87697.2|87647.2|11
1633064060000|2021-10-01 04:54:20|87697.8|87647.8|87693.9|87643.9|87697.8|87647.8|87692.4|87642.4|21
1633064070000|2021-10-01 04:54:30|87693.4|87643.4|87694.1|87644.1|87694.1|87644.1|87691.7|87641.7|9
1633064080000|2021-10-01 04:54:40|87693.5|87643.5|87694.5|87644.5|87695.2|87645.2|87692.5|87642.5|19
1633064090000|2021-10-01 04:54:50|87694.7|87644.7|87695.6|87645.6|87697.5|87647.5|87694.7|87644.7|19
1633064100000|2021-10-01 04:55:00|87695.8|87645.8|87695.3|87645.3|87696.2|87646.2|87695|87645|20
1633064110000|2021-10-01 04:55:10|87695.8|87645.8|87695.6|87645.6|87697.1|87647.1|87695.2|87645.2|22
1633064120000|2021-10-01 04:55:20|87695.7|87645.7|87696.2|87646.2|87696.5|87646.5|87695.4|87645.4|15
1633064130000|2021-10-01 04:55:30|87696|87646|87695.6|87645.6|87697.2|87647.2|87694.7|87644.7|18
1633064140000|2021-10-01 04:55:40|87696.3|87646.3|87697.9|87647.9|87699.2|87649.2|87695.5|87645.5|37
1633064150000|2021-10-01 04:55:50|87698.4|87648.4|87697.4|87647.4|87699.4|87649.4|87697.2|87647.2|13
1633064160000|2021-10-01 04:56:00|87697.5|87647.5|87699.8|87649.8|87699.8|87649.8|87697.4|87647.4|22
1633064170000|2021-10-01 04:56:10|87698.8|87648.8|87700|87650|87700.8|87650.8|87697.7|87647.7|18
1633064180000|2021-10-01 04:56:20|87700.2|87650.2|87699|87649|87700.2|87650.2|87697.2|87647.2|15
1633064190000|2021-10-01 04:56:30|87698.6|87648.6|87697.3|87647.3|87699.2|87649.2|87696.7|87646.7|21
1633064200000|2021-10-01 04:56:40|87697|87647|87695.8|87645.8|87697.9|87647.9|87695.3|87645.3|30
1633064210000|2021-10-01 04:56:50|87695.6|87645.6|87695.6|87645.6|87696.3|87646.3|87694.3|87644.3|26
1633064220000|2021-10-01 04:57:00|87695.9|87645.9|87692.9|87642.9|87697.5|87647.5|87692.9|87642.9|27
1633064230000|2021-10-01 04:57:10|87691.8|87641.8|87694.1|87644.1|87694.3|87644.3|87691.8|87641.8|21
1633064240000|2021-10-01 04:57:20|87694.2|87644.2|87693.5|87643.5|87694.2|87644.2|87692.7|87642.7|18
1633064250000|2021-10-01 04:57:30|87694|87644|87693.7|87643.7|87694|87644|87691.9|87641.9|23
1633064260000|2021-10-01 04:57:40|87693.3|87643.3|87692.3|87642.3|87693.3|87643.3|87691.4|87641.4|24
1633064270000|2021-10-01 04:57:50|87692.5|87642.5|87692.7|87642.7|87693.6|87643.6|87692.2|87642.2|20
1633064280000|2021-10-01 04:58:00|87692.8|87642.8|87687.9|87637.9|87693.1|87643.1|87684|87634|29
1633064290000|2021-10-01 04:58:10|87689.7|87639.7|87681.1|87631.1|87689.9|87639.9|87681.1|87631.1|48
1633064300000|2021-10-01 04:58:20|87680.8|87630.8|87675.3|87625.3|87680.8|87630.8|87671.2|87621.2|34
1633064310000|2021-10-01 04:58:30|87675.2|87625.2|87673.9|87623.9|87675.5|87625.5|87672.7|87622.7|44
1633064320000|2021-10-01 04:58:40|87672.8|87622.8|87671.4|87621.4|87673.5|87623.5|87671.4|87621.4|43
1633064330000|2021-10-01 04:58:50|87672.1|87622.1|87676.2|87626.2|87676.7|87626.7|87672.1|87622.1|30
1633064340000|2021-10-01 04:59:00|87676.1|87626.1|87681.6|87631.6|87683.1|87633.1|87676.1|87626.1|29
1633064350000|2021-10-01 04:59:10|87682|87632|87683.3|87633.3|87683.8|87633.8|87681|87631|21
1633064360000|2021-10-01 04:59:20|87683.4|87633.4|87682.9|87632.9|87685.1|87635.1|87682.9|87632.9|30
1633064370000|2021-10-01 04:59:30|87683|87633|87684.2|87634.2|87684.5|87634.5|87682.9|87632.9|24
1633064380000|2021-10-01 04:59:40|87683.9|87633.9|87682.9|87632.9|87684.4|87634.4|87682.9|87632.9|29
1633064390000|2021-10-01 04:59:50|87682.8|87632.8|87684|87634|87685|87635|87681|87631|23
1633064400000|2021-10-01 05:00:00|87683|87633|87686.2|87636.2|87686.7|87636.7|87682.9|87632.9|41
1633064410000|2021-10-01 05:00:10|87686.1|87636.1|87685.7|87635.7|87686.6|87636.6|87685.3|87635.3|29
1633064420000|2021-10-01 05:00:20|87685.6|87635.6|87683.1|87633.1|87688|87638|87680.9|87630.9|55
1633064430000|2021-10-01 05:00:30|87683|87633|87683|87633|87683.6|87633.6|87682|87632|52
1633064440000|2021-10-01 05:00:40|87682.9|87632.9|87682.9|87632.9|87683.3|87633.3|87682.4|87632.4|31
1633064450000|2021-10-01 05:00:50|87683|87633|87682.1|87632.1|87684|87634|87681.1|87631.1|36
1633064460000|2021-10-01 05:01:00|87681.4|87631.4|87682.6|87632.6|87683.3|87633.3|87680.3|87630.3|45
1633064470000|2021-10-01 05:01:10|87682.5|87632.5|87686.8|87636.8|87687.8|87637.8|87682.5|87632.5|57
1633064480000|2021-10-01 05:01:20|87687.3|87637.3|87688.5|87638.5|87688.8|87638.8|87686.4|87636.4|30
1633064490000|2021-10-01 05:01:30|87688.4|87638.4|87688.2|87638.2|87688.8|87638.8|87686.8|87636.8|29
1633064500000|2021-10-01 05:01:40|87687.8|87637.8|87687.3|87637.3|87688.1|87638.1|87687.2|87637.2|12
1633064510000|2021-10-01 05:01:50|87687.9|87637.9|87689.9|87639.9|87690.9|87640.9|87687.4|87637.4|43
1633064520000|2021-10-01 05:02:00|87690.1|87640.1|87691|87641|87692.2|87642.2|87689|87639|52
1633064530000|2021-10-01 05:02:10|87691.4|87641.4|87688.6|87638.6|87692.2|87642.2|87688.6|87638.6|32
1633064540000|2021-10-01 05:02:20|87688.7|87638.7|87689.7|87639.7|87690.5|87640.5|87688.4|87638.4|56
1633064550000|2021-10-01 05:02:30|87689.8|87639.8|87689.6|87639.6|87690.9|87640.9|87688.3|87638.3|59
1633064560000|2021-10-01 05:02:40|87689.1|87639.1|87689|87639|87689.9|87639.9|87687.9|87637.9|51
1633064570000|2021-10-01 05:02:50|87688.9|87638.9|87688.8|87638.8|87688.9|87638.9|87687|87637|38
1633064580000|2021-10-01 05:03:00|87688.4|87638.4|87686.4|87636.4|87688.4|87638.4|87686.3|87636.3|42
1633064590000|2021-10-01 05:03:10|87686.5|87636.5|87686.1|87636.1|87686.7|87636.7|87683.6|87633.6|47
1633064600000|2021-10-01 05:03:20|87686|87636|87688.3|87638.3|87689.2|87639.2|87685.7|87635.7|58
1633064610000|2021-10-01 05:03:30|87688|87638|87690.4|87640.4|87692.3|87642.3|87687.9|87637.9|51
1633064620000|2021-10-01 05:03:40|87690.3|87640.3|87693.5|87643.5|87693.6|87643.6|87690.3|87640.3|53
1633064630000|2021-10-01 05:03:50|87693.4|87643.4|87692.2|87642.2|87693.4|87643.4|87691.9|87641.9|55
1633064640000|2021-10-01 05:04:00|87692.1|87642.1|87688.2|87638.2|87692.2|87642.2|87688|87638|59
1633064650000|2021-10-01 05:04:10|87688.1|87638.1|87689.7|87639.7|87690.1|87640.1|87688.1|87638.1|52
1633064660000|2021-10-01 05:04:20|87689.4|87639.4|87688.8|87638.8|87689.9|87639.9|87688.2|87638.2|46
1633064670000|2021-10-01 05:04:30|87688.9|87638.9|87690.6|87640.6|87691.3|87641.3|87688.5|87638.5|35
1633064680000|2021-10-01 05:04:40|87690.7|87640.7|87705|87655|87705|87655|87690.7|87640.7|51
1633064690000|2021-10-01 05:04:50|87705.1|87655.1|87704.8|87654.8|87705.1|87655.1|87703.3|87653.3|25
1633064700000|2021-10-01 05:05:00|87704.9|87654.9|87706.3|87656.3|87708.4|87658.4|87704.1|87654.1|29
1633064710000|2021-10-01 05:05:10|87706.9|87656.9|87703|87653|87712.3|87662.3|87699|87649|65
1633064720000|2021-10-01 05:05:20|87704|87654|87703.8|87653.8|87706.1|87656.1|87703.8|87653.8|45
1633064730000|2021-10-01 05:05:30|87703.7|87653.7|87700.6|87650.6|87703.9|87653.9|87700.6|87650.6|33
1633064740000|2021-10-01 05:05:40|87700.8|87650.8|87699.9|87649.9|87702.8|87652.8|87699.2|87649.2|52
1633064750000|2021-10-01 05:05:50|87699.5|87649.5|87696.3|87646.3|87700.5|87650.5|87695.3|87645.3|67
1633064760000|2021-10-01 05:06:00|87696.2|87646.2|87695.4|87645.4|87697.5|87647.5|87694.5|87644.5|47
1633064770000|2021-10-01 05:06:10|87695.2|87645.2|87695.1|87645.1|87696.8|87646.8|87694.6|87644.6|57
1633064780000|2021-10-01 05:06:20|87695.2|87645.2|87695.4|87645.4|87696.9|87646.9|87694.3|87644.3|56
1633064790000|2021-10-01 05:06:30|87695.5|87645.5|87695.2|87645.2|87696.6|87646.6|87694.5|87644.5|43
1633064800000|2021-10-01 05:06:40|87695.1|87645.1|87692.7|87642.7|87695.4|87645.4|87692.4|87642.4|63
1633064810000|2021-10-01 05:06:50|87692.8|87642.8|87694|87644|87696.1|87646.1|87692.1|87642.1|62
1633064820000|2021-10-01 05:07:00|87694.1|87644.1|87692.9|87642.9|87694.5|87644.5|87692.5|87642.5|59
1633064830000|2021-10-01 05:07:10|87693.7|87643.7|87690.8|87640.8|87694.1|87644.1|87690.3|87640.3|64
1633064840000|2021-10-01 05:07:20|87690.9|87640.9|87691|87641|87692|87642|87688.1|87638.1|60
1633064850000|2021-10-01 05:07:30|87691.1|87641.1|87691.4|87641.4|87694.1|87644.1|87689.7|87639.7|69
1633064860000|2021-10-01 05:07:40|87691.5|87641.5|87691.9|87641.9|87692.9|87642.9|87690|87640|64
1633064870000|2021-10-01 05:07:50|87692.7|87642.7|87692.8|87642.8|87693.9|87643.9|87691.9|87641.9|64
1633064880000|2021-10-01 05:08:00|87692.7|87642.7|87693.4|87643.4|87694.9|87644.9|87692.1|87642.1|56
1633064890000|2021-10-01 05:08:10|87693.7|87643.7|87691.2|87641.2|87695.2|87645.2|87691.2|87641.2|63
1633064900000|2021-10-01 05:08:20|87691.3|87641.3|87692.4|87642.4|87692.7|87642.7|87690.9|87640.9|52
1633064910000|2021-10-01 05:08:30|87692.7|87642.7|87695|87645|87695.8|87645.8|87691.4|87641.4|58
1633064920000|2021-10-01 05:08:40|87694.9|87644.9|87695.8|87645.8|87696.6|87646.6|87694.1|87644.1|67
1633064930000|2021-10-01 05:08:50|87696.2|87646.2|87696|87646|87696.5|87646.5|87693.1|87643.1|66
1633064940000|2021-10-01 05:09:00|87695.6|87645.6|87694.1|87644.1|87696|87646|87693.9|87643.9|66
1633064950000|2021-10-01 05:09:10|87694.5|87644.5|87694.2|87644.2|87695.3|87645.3|87692.7|87642.7|58
1633064960000|2021-10-01 05:09:20|87694.1|87644.1|87696|87646|87696.7|87646.7|87693.8|87643.8|56
1633064970000|2021-10-01 05:09:30|87696.5|87646.5|87696.4|87646.4|87697.3|87647.3|87695.3|87645.3|46
1633064980000|2021-10-01 05:09:40|87696.1|87646.1|87699.8|87649.8|87700|87650|87695.8|87645.8|57
1633064990000|2021-10-01 05:09:50|87700.2|87650.2|87698.2|87648.2|87701.5|87651.5|87697.9|87647.9|64
1633065000000|2021-10-01 05:10:00|87698.1|87648.1|87700|87650|87700|87650|87698|87648|37
1633065010000|2021-10-01 05:10:10|87699.6|87649.6|87699.9|87649.9|87701.3|87651.3|87698.3|87648.3|48
1633065020000|2021-10-01 05:10:20|87699.7|87649.7|87699|87649|87701|87651|87698.6|87648.6|43
1633065030000|2021-10-01 05:10:30|87699.3|87649.3|87700.6|87650.6|87702.2|87652.2|87697.6|87647.6|43
1633065040000|2021-10-01 05:10:40|87700.8|87650.8|87698.4|87648.4|87700.9|87650.9|87698|87648|47
1633065050000|2021-10-01 05:10:50|87698.1|87648.1|87703.6|87653.6|87703.6|87653.6|87698.1|87648.1|45
1633065060000|2021-10-01 05:11:00|87705.3|87655.3|87705|87655|87707|87657|87703.4|87653.4|66
1633065070000|2021-10-01 05:11:10|87705.2|87655.2|87704.1|87654.1|87707.5|87657.5|87703.9|87653.9|55
1633065080000|2021-10-01 05:11:20|87704.4|87654.4|87703.4|87653.4|87704.6|87654.6|87703.2|87653.2|44
1633065090000|2021-10-01 05:11:30|87702.9|87652.9|87703.4|87653.4|87704.1|87654.1|87699.4|87649.4|59
1633065100000|2021-10-01 05:11:40|87703.3|87653.3|87705.4|87655.4|87707.4|87657.4|87702.7|87652.7|51
1633065110000|2021-10-01 05:11:50|87705.7|87655.7|87705.9|87655.9|87707.2|87657.2|87704.7|87654.7|46
1633065120000|2021-10-01 05:12:00|87705.5|87655.5|87702.6|87652.6|87705.5|87655.5|87701.1|87651.1|48
1633065130000|2021-10-01 05:12:10|87702.4|87652.4|87702.4|87652.4|87702.8|87652.8|87701.4|87651.4|44
1633065140000|2021-10-01 05:12:20|87701.6|87651.6|87704.5|87654.5|87704.6|87654.6|87701.6|87651.6|46
1633065150000|2021-10-01 05:12:30|87705.5|87655.5|87704.7|87654.7|87705.5|87655.5|87703.1|87653.1|32
1633065160000|2021-10-01 05:12:40|87704.3|87654.3|87705.2|87655.2|87705.9|87655.9|87704.3|87654.3|38
1633065170000|2021-10-01 05:12:50|87705.6|87655.6|87706.6|87656.6|87706.9|87656.9|87705|87655|54
1633065180000|2021-10-01 05:13:00|87706.4|87656.4|87701.6|87651.6|87706.7|87656.7|87700.9|87650.9|44
1633065190000|2021-10-01 05:13:10|87701|87651|87700.8|87650.8|87701.2|87651.2|87700.1|87650.1|36
1633065200000|2021-10-01 05:13:20|87700.5|87650.5|87701.1|87651.1|87702.1|87652.1|87699.8|87649.8|38
1633065210000|2021-10-01 05:13:30|87701|87651|87700|87650|87701.5|87651.5|87699.8|87649.8|24
1633065220000|2021-10-01 05:13:40|87699.7|87649.7|87700.9|87650.9|87701.9|87651.9|87699.3|87649.3|20
1633065230000|2021-10-01 05:13:50|87700.3|87650.3|87698|87648|87700.4|87650.4|87696.8|87646.8|35
1633065240000|2021-10-01 05:14:00|87697.4|87647.4|87696.7|87646.7|87698|87648|87695.7|87645.7|36
1633065250000|2021-10-01 05:14:10|87696.5|87646.5|87696.5|87646.5|87697.5|87647.5|87695.9|87645.9|31
1633065260000|2021-10-01 05:14:20|87697|87647|87700.1|87650.1|87700.4|87650.4|87695.8|87645.8|39
1633065270000|2021-10-01 05:14:30|87700|87650|87699.9|87649.9|87701.2|87651.2|87697.6|87647.6|35
1633065280000|2021-10-01 05:14:40|87700|87650|87697.1|87647.1|87700.2|87650.2|87696.9|87646.9|34
1633065290000|2021-10-01 05:14:50|87697.4|87647.4|87699.5|87649.5|87700.4|87650.4|87696.7|87646.7|37
1633065300000|2021-10-01 05:15:00|87699.4|87649.4|87701.1|87651.1|87701.9|87651.9|87698.9|87648.9|58
1633065310000|2021-10-01 05:15:10|87701.5|87651.5|87699.5|87649.5|87701.5|87651.5|87699.5|87649.5|34
1633065320000|2021-10-01 05:15:20|87699.6|87649.6|87698.9|87648.9|87699.8|87649.8|87698.7|87648.7|31
1633065330000|2021-10-01 05:15:30|87699|87649|87696.8|87646.8|87699.1|87649.1|87694|87644|41
1633065340000|2021-10-01 05:15:40|87697|87647|87696.7|87646.7|87698.9|87648.9|87695.9|87645.9|35
1633065350000|2021-10-01 05:15:50|87696.6|87646.6|87695.7|87645.7|87696.7|87646.7|87694.5|87644.5|47
1633065360000|2021-10-01 05:16:00|87695.8|87645.8|87696|87646|87698.9|87648.9|87695.2|87645.2|52
1633065370000|2021-10-01 05:16:10|87695.8|87645.8|87700.7|87650.7|87700.7|87650.7|87693.6|87643.6|39
1633065380000|2021-10-01 05:16:20|87699.7|87649.7|87705.1|87655.1|87707.1|87657.1|87699.5|87649.5|55
1633065390000|2021-10-01 05:16:30|87705.3|87655.3|87705.8|87655.8|87706.7|87656.7|87703.9|87653.9|48
1633065400000|2021-10-01 05:16:40|87705.7|87655.7|87705.7|87655.7|87706|87656|87705|87655|41
1633065410000|2021-10-01 05:16:50|87705.9|87655.9|87704.5|87654.5|87707|87657|87704.3|87654.3|37
1633065420000|2021-10-01 05:17:00|87705.1|87655.1|87705.7|87655.7|87706.1|87656.1|87704.6|87654.6|34
1633065430000|2021-10-01 05:17:10|87705.8|87655.8|87704.2|87654.2|87707.8|87657.8|87702.3|87652.3|37
1633065440000|2021-10-01 05:17:20|87703.8|87653.8|87703.6|87653.6|87704.3|87654.3|87703.2|87653.2|38
1633065450000|2021-10-01 05:17:30|87703|87653|87697.2|87647.2|87703.2|87653.2|87697.1|87647.1|40
1633065460000|2021-10-01 05:17:40|87697.4|87647.4|87699.1|87649.1|87700.1|87650.1|87697.3|87647.3|35
1633065470000|2021-10-01 05:17:50|87698|87648|87699|87649|87699.8|87649.8|87697.9|87647.9|39
1633065480000|2021-10-01 05:18:00|87698.7|87648.7|87698.8|87648.8|87699|87649|87697.5|87647.5|29
1633065490000|2021-10-01 05:18:10|87698.9|87648.9|87699.2|87649.2|87700.3|87650.3|87698|87648|38
1633065500000|2021-10-01 05:18:20|87699.6|87649.6|87698.5|87648.5|87699.6|87649.6|87697.7|87647.7|36
1633065510000|2021-10-01 05:18:30|87698.6|87648.6|87697.9|87647.9|87699.5|87649.5|87697.7|87647.7|34
1633065520000|2021-10-01 05:18:40|87698.1|87648.1|87697.9|87647.9|87698.2|87648.2|87697.2|87647.2|28
1633065530000|2021-10-01 05:18:50|87697.7|87647.7|87699.3|87649.3|87699.3|87649.3|87697.4|87647.4|20
1633065540000|2021-10-01 05:19:00|87698.9|87648.9|87698.3|87648.3|87699.2|87649.2|87697.6|87647.6|26
1633065550000|2021-10-01 05:19:10|87697.1|87647.1|87700|87650|87700|87650|87696.9|87646.9|19
1633065560000|2021-10-01 05:19:20|87699.4|87649.4|87700.8|87650.8|87701.6|87651.6|87698.2|87648.2|36
1633065570000|2021-10-01 05:19:30|87700.3|87650.3|87701.7|87651.7|87702.5|87652.5|87699|87649|32
1633065580000|2021-10-01 05:19:40|87701.4|87651.4|87701.5|87651.5|87702.5|87652.5|87701|87651|37
1633065590000|2021-10-01 05:19:50|87701.6|87651.6|87701.2|87651.2|87702|87652|87700.6|87650.6|28
1633065600000|2021-10-01 05:20:00|87701.3|87651.3|87701.3|87651.3|87701.9|87651.9|87701.1|87651.1|33
1633065610000|2021-10-01 05:20:10|87701.6|87651.6|87700.7|87650.7|87701.8|87651.8|87700.7|87650.7|18
1633065620000|2021-10-01 05:20:20|87700.9|87650.9|87701.7|87651.7|87702.4|87652.4|87700.9|87650.9|33
1633065630000|2021-10-01 05:20:30|87701.6|87651.6|87701.3|87651.3|87701.8|87651.8|87700.9|87650.9|35
1633065640000|2021-10-01 05:20:40|87701.4|87651.4|87703.7|87653.7|87703.7|87653.7|87701.4|87651.4|19
1633065650000|2021-10-01 05:20:50|87703.6|87653.6|87700.8|87650.8|87703.6|87653.6|87700.8|87650.8|17
1633065660000|2021-10-01 05:21:00|87700.9|87650.9|87698.9|87648.9|87701.3|87651.3|87697.5|87647.5|29
1633065670000|2021-10-01 05:21:10|87698.8|87648.8|87697.2|87647.2|87698.8|87648.8|87696.8|87646.8|10
1633065680000|2021-10-01 05:21:20|87697.1|87647.1|87702.3|87652.3|87702.5|87652.5|87697.1|87647.1|28
1633065690000|2021-10-01 05:21:30|87702.5|87652.5|87702.8|87652.8|87703.7|87653.7|87701.9|87651.9|30
1633065700000|2021-10-01 05:21:40|87702.9|87652.9|87702.3|87652.3|87703.3|87653.3|87702.3|87652.3|30
1633065710000|2021-10-01 05:21:50|87702.4|87652.4|87701|87651|87702.7|87652.7|87701|87651|19
1633065720000|2021-10-01 05:22:00|87700.9|87650.9|87701.7|87651.7|87702.7|87652.7|87700.9|87650.9|31
1633065730000|2021-10-01 05:22:10|87701.9|87651.9|87701.4|87651.4|87702.1|87652.1|87701|87651|25
1633065740000|2021-10-01 05:22:20|87701.9|87651.9|87701.9|87651.9|87702.2|87652.2|87701.5|87651.5|20
1633065750000|2021-10-01 05:22:30|87704.1|87654.1|87702.4|87652.4|87704.1|87654.1|87702.1|87652.1|27
1633065760000|2021-10-01 05:22:40|87702.3|87652.3|87705|87655|87706|87656|87702.3|87652.3|16
1633065770000|2021-10-01 05:22:50|87705.1|87655.1|87706.4|87656.4|87707.7|87657.7|87705|87655|33
1633065780000|2021-10-01 05:23:00|87706.6|87656.6|87706.7|87656.7|87706.9|87656.9|87706.1|87656.1|17
1633065790000|2021-10-01 05:23:10|87706.5|87656.5|87707.9|87657.9|87708|87658|87705.7|87655.7|37
1633065800000|2021-10-01 05:23:20|87707.7|87657.7|87710.3|87660.3|87710.5|87660.5|87705.5|87655.5|23
1633065810000|2021-10-01 05:23:30|87710.2|87660.2|87710.6|87660.6|87710.6|87660.6|87709.8|87659.8|18
1633065820000|2021-10-01 05:23:40|87710.5|87660.5|87709.8|87659.8|87710.7|87660.7|87707.2|87657.2|33
1633065830000|2021-10-01 05:23:50|87710.1|87660.1|87707.4|87657.4|87710.1|87660.1|87707.3|87657.3|38
1633065840000|2021-10-01 05:24:00|87707.7|87657.7|87707.6|87657.6|87707.9|87657.9|87706.6|87656.6|24
1633065850000|2021-10-01 05:24:10|87707.5|87657.5|87705.5|87655.5|87707.5|87657.5|87705.5|87655.5|13
1633065860000|2021-10-01 05:24:20|87705.9|87655.9|87705.5|87655.5|87708.2|87658.2|87705.4|87655.4|38
1633065870000|2021-10-01 05:24:30|87705.8|87655.8|87706.7|87656.7|87706.8|87656.8|87704.7|87654.7|28
1633065880000|2021-10-01 05:24:40|87705.6|87655.6|87705|87655|87706.3|87656.3|87704.5|87654.5|33
1633065890000|2021-10-01 05:24:50|87705.1|87655.1|87705.2|87655.2|87705.3|87655.3|87704.7|87654.7|23
1633065900000|2021-10-01 05:25:00|87705.3|87655.3|87707.4|87657.4|87707.8|87657.8|87705|87655|22
1633065910000|2021-10-01 05:25:10|87707.2|87657.2|87709.1|87659.1|87710.1|87660.1|87706.2|87656.2|30
1633065920000|2021-10-01 05:25:20|87708.9|87658.9|87712.2|87662.2|87712.4|87662.4|87708.5|87658.5|18
1633065930000|2021-10-01 05:25:30|87712.1|87662.1|87711.4|87661.4|87712.7|87662.7|87711.4|87661.4|20
1633065940000|2021-10-01 05:25:40|87711.7|87661.7|87711.8|87661.8|87712.3|87662.3|87710.3|87660.3|30
1633065950000|2021-10-01 05:25:50|87711.6|87661.6|87711.4|87661.4|87712.3|87662.3|87711.4|87661.4|23
1633065960000|2021-10-01 05:26:00|87711.7|87661.7|87711.7|87661.7|87713.6|87663.6|87711.5|87661.5|24
1633065970000|2021-10-01 05:26:10|87711.6|87661.6|87710.1|87660.1|87711.7|87661.7|87709.9|87659.9|33
1633065980000|2021-10-01 05:26:20|87710.3|87660.3|87709.2|87659.2|87710.3|87660.3|87707|87657|33
1633065990000|2021-10-01 05:26:30|87708.9|87658.9|87707.6|87657.6|87710|87660|87707.6|87657.6|33
1633066000000|2021-10-01 05:26:40|87707.7|87657.7|87710.6|87660.6|87710.6|87660.6|87707|87657|32
1633066010000|2021-10-01 05:26:50|87710.5|87660.5|87711.7|87661.7|87711.7|87661.7|87709.4|87659.4|25
1633066020000|2021-10-01 05:27:00|87711.5|87661.5|87712.5|87662.5|87712.5|87662.5|87711.3|87661.3|16
1633066030000|2021-10-01 05:27:10|87713.6|87663.6|87716.8|87666.8|87720.5|87670.5|87713.6|87663.6|47
1633066040000|2021-10-01 05:27:20|87717|87667|87718|87668|87718.2|87668.2|87715.6|87665.6|35
1633066050000|2021-10-01 05:27:30|87717.9|87667.9|87717.7|87667.7|87718.4|87668.4|87717.4|87667.4|39
1633066060000|2021-10-01 05:27:40|87717.8|87667.8|87717.7|87667.7|87718.2|87668.2|87717|87667|28
1633066070000|2021-10-01 05:27:50|87717.5|87667.5|87717.3|87667.3|87717.6|87667.6|87716.3|87666.3|17
1633066080000|2021-10-01 05:28:00|87717|87667|87718.5|87668.5|87718.5|87668.5|87716.7|87666.7|38
1633066090000|2021-10-01 05:28:10|87718.4|87668.4|87719.1|87669.1|87720.3|87670.3|87718.4|87668.4|25
1633066100000|2021-10-01 05:28:20|87718.9|87668.9|87719.2|87669.2|87719.4|87669.4|87718.8|87668.8|16
1633066110000|2021-10-01 05:28:30|87719.3|87669.3|87721.5|87671.5|87721.5|87671.5|87719.2|87669.2|29
1633066120000|2021-10-01 05:28:40|87720.7|87670.7|87722.6|87672.6|87722.6|87672.6|87718.9|87668.9|36
1633066130000|2021-10-01 05:28:50|87722.3|87672.3|87722.5|87672.5|87722.7|87672.7|87720.7|87670.7|34
1633066140000|2021-10-01 05:29:00|87722.2|87672.2|87722.3|87672.3|87722.8|87672.8|87721.3|87671.3|22
1633066150000|2021-10-01 05:29:10|87722.5|87672.5|87722.8|87672.8|87723.4|87673.4|87722.1|87672.1|24
1633066160000|2021-10-01 05:29:20|87722.7|87672.7|87717.2|87667.2|87722.8|87672.8|87717.2|87667.2|28
1633066170000|2021-10-01 05:29:30|87717.4|87667.4|87714|87664|87717.4|87667.4|87714|87664|38
1633066180000|2021-10-01 05:29:40|87714.1|87664.1|87718.3|87668.3|87718.9|87668.9|87714.1|87664.1|37
1633066190000|2021-10-01 05:29:50|87718.2|87668.2|87718.2|87668.2|87718.4|87668.4|87718|87668|16
1633066200000|2021-10-01 05:30:00|87718.3|87668.3|87716.9|87666.9|87718.5|87668.5|87714.7|87664.7|39
1633066210000|2021-10-01 05:30:10|87716.8|87666.8|87716.3|87666.3|87716.8|87666.8|87716.2|87666.2|18
1633066220000|2021-10-01 05:30:20|87716.2|87666.2|87716.3|87666.3|87716.7|87666.7|87715|87665|34
1633066230000|2021-10-01 05:30:30|87716.4|87666.4|87717.2|87667.2|87718|87668|87716.3|87666.3|28
1633066240000|2021-10-01 05:30:40|87717.3|87667.3|87714.7|87664.7|87717.8|87667.8|87714.4|87664.4|21
1633066250000|2021-10-01 05:30:50|87715.1|87665.1|87715.3|87665.3|87715.3|87665.3|87713.9|87663.9|19
1633066260000|2021-10-01 05:31:00|87715.2|87665.2|87715.9|87665.9|87716.2|87666.2|87715.1|87665.1|21
1633066270000|2021-10-01 05:31:10|87716.1|87666.1|87717.1|87667.1|87717.1|87667.1|87715.6|87665.6|27
1633066280000|2021-10-01 05:31:20|87717|87667|87717.2|87667.2|87717.7|87667.7|87716.9|87666.9|27
1633066290000|2021-10-01 05:31:30|87717.1|87667.1|87717.3|87667.3|87717.8|87667.8|87717|87667|21
1633066300000|2021-10-01 05:31:40|87717.4|87667.4|87717.2|87667.2|87717.7|87667.7|87717|87667|17
1633066310000|2021-10-01 05:31:50|87717.4|87667.4|87720.6|87670.6|87720.6|87670.6|87717.2|87667.2|16
1633066320000|2021-10-01 05:32:00|87720.7|87670.7|87721|87671|87721|87671|87718.8|87668.8|25
1633066330000|2021-10-01 05:32:10|87720.9|87670.9|87720.3|87670.3|87721.7|87671.7|87719.9|87669.9|34
1633066340000|2021-10-01 05:32:20|87720.1|87670.1|87720.1|87670.1|87720.3|87670.3|87719.4|87669.4|18
1633066350000|2021-10-01 05:32:30|87719.8|87669.8|87720|87670|87720.3|87670.3|87719.6|87669.6|17
1633066360000|2021-10-01 05:32:40|87720.1|87670.1|87719.8|87669.8|87720.2|87670.2|87719|87669|19
1633066370000|2021-10-01 05:32:50|87719.7|87669.7|87721.2|87671.2|87722.2|87672.2|87719.6|87669.6|28
1633066380000|2021-10-01 05:33:00|87721.8|87671.8|87723.9|87673.9|87725.4|87675.4|87720.8|87670.8|44
1633066390000|2021-10-01 05:33:10|87723.8|87673.8|87721.2|87671.2|87723.8|87673.8|87721.2|87671.2|28
1633066400000|2021-10-01 05:33:20|87721|87671|87720.8|87670.8|87721.2|87671.2|87719.7|87669.7|32
1633066410000|2021-10-01 05:33:30|87720.9|87670.9|87723.8|87673.8|87723.9|87673.9|87720.7|87670.7|28
1633066420000|2021-10-01 05:33:40|87724.1|87674.1|87722.8|87672.8|87724.1|87674.1|87722.5|87672.5|26
1633066430000|2021-10-01 05:33:50|87722.3|87672.3|87718.2|87668.2|87724.3|87674.3|87718|87668|31
1633066440000|2021-10-01 05:34:00|87718.5|87668.5|87718.6|87668.6|87719|87669|87717.4|87667.4|33
1633066450000|2021-10-01 05:34:10|87718.2|87668.2|87718.5|87668.5|87720.6|87670.6|87718.2|87668.2|25
1633066460000|2021-10-01 05:34:20|87718.4|87668.4|87717.1|87667.1|87718.9|87668.9|87715|87665|30
1633066470000|2021-10-01 05:34:30|87717.2|87667.2|87717.2|87667.2|87717.8|87667.8|87715.4|87665.4|43
1633066480000|2021-10-01 05:34:40|87717.3|87667.3|87716.3|87666.3|87718|87668|87716|87666|26
1633066490000|2021-10-01 05:34:50|87716|87666|87718.2|87668.2|87718.4|87668.4|87715.5|87665.5|34
1633066500000|2021-10-01 05:35:00|87718.5|87668.5|87719.8|87669.8|87720.5|87670.5|87717.9|87667.9|45
1633066510000|2021-10-01 05:35:10|87719.6|87669.6|87722.4|87672.4|87722.9|87672.9|87719.6|87669.6|35
1633066520000|2021-10-01 05:35:20|87722.1|87672.1|87721|87671|87722.4|87672.4|87721|87671|23
1633066530000|2021-10-01 05:35:30|87721.1|87671.1|87720.1|87670.1|87721.2|87671.2|87719.6|87669.6|20
1633066540000|2021-10-01 05:35:40|87720.2|87670.2|87719.1|87669.1|87720.2|87670.2|87717.6|87667.6|19
1633066550000|2021-10-01 05:35:50|87719.3|87669.3|87724.5|87674.5|87725.3|87675.3|87719.3|87669.3|27
1633066560000|2021-10-01 05:36:00|87724.4|87674.4|87723.1|87673.1|87725.7|87675.7|87723|87673|41
1633066570000|2021-10-01 05:36:10|87722.9|87672.9|87722.2|87672.2|87723.3|87673.3|87721.7|87671.7|23
1633066580000|2021-10-01 05:36:20|87721.3|87671.3|87718.9|87668.9|87721.6|87671.6|87718.9|87668.9|20
1633066590000|2021-10-01 05:36:30|87719.1|87669.1|87721.1|87671.1|87721.1|87671.1|87718.2|87668.2|33
1633066600000|2021-10-01 05:36:40|87720.9|87670.9|87722.8|87672.8|87722.8|87672.8|87720.2|87670.2|26
1633066610000|2021-10-01 05:36:50|87722.7|87672.7|87721.3|87671.3|87722.8|87672.8|87721.2|87671.2|15
1633066620000|2021-10-01 05:37:00|87721.2|87671.2|87720.4|87670.4|87721.5|87671.5|87720.3|87670.3|22
1633066630000|2021-10-01 05:37:10|87719.8|87669.8|87719.6|87669.6|87720.1|87670.1|87718.8|87668.8|23
1633066640000|2021-10-01 05:37:20|87719.7|87669.7|87735.4|87685.4|87736.8|87686.8|87719.6|87669.6|38
1633066650000|2021-10-01 05:37:30|87735.2|87685.2|87735.4|87685.4|87735.7|87685.7|87734.7|87684.7|27
1633066660000|2021-10-01 05:37:40|87735.3|87685.3|87738.7|87688.7|87738.8|87688.8|87735.3|87685.3|9
1633066670000|2021-10-01 05:37:50|87739|87689|87744.9|87694.9|87744.9|87694.9|87739|87689|31
1633066680000|2021-10-01 05:38:00|87745|87695|87742.7|87692.7|87745|87695|87742.7|87692.7|22
1633066690000|2021-10-01 05:38:10|87741.5|87691.5|87744.9|87694.9|87744.9|87694.9|87740.5|87690.5|34
1633066700000|2021-10-01 05:38:20|87744.5|87694.5|87743.4|87693.4|87746.2|87696.2|87741.1|87691.1|42
1633066710000|2021-10-01 05:38:30|87743.5|87693.5|87747.9|87697.9|87748|87698|87743.3|87693.3|39
1633066720000|2021-10-01 05:38:40|87747.4|87697.4|87747.8|87697.8|87748|87698|87747.3|87697.3|21
1633066730000|2021-10-01 05:38:50|87748.1|87698.1|87750.7|87700.7|87751.5|87701.5|87748|87698|23
1633066740000|2021-10-01 05:39:00|87750.3|87700.3|87748.5|87698.5|87750.4|87700.4|87747.6|87697.6|25
1633066750000|2021-10-01 05:39:10|87748.3|87698.3|87748.6|87698.6|87748.6|87698.6|87748.2|87698.2|16
1633066760000|2021-10-01 05:39:20|87747.8|87697.8|87749.2|87699.2|87749.9|87699.9|87746.6|87696.6|38
1633066770000|2021-10-01 05:39:30|87749.3|87699.3|87748.6|87698.6|87750.7|87700.7|87748.6|87698.6|27
1633066780000|2021-10-01 05:39:40|87749.1|87699.1|87750.1|87700.1|87750.3|87700.3|87747.8|87697.8|37
1633066790000|2021-10-01 05:39:50|87750.2|87700.2|87750|87700|87750.5|87700.5|87748.5|87698.5|31
1633066800000|2021-10-01 05:40:00|87750.2|87700.2|87750.6|87700.6|87751.6|87701.6|87749.2|87699.2|34
1633066810000|2021-10-01 05:40:10|87750.4|87700.4|87751.8|87701.8|87752.2|87702.2|87750.3|87700.3|25
1633066820000|2021-10-01 05:40:20|87750.9|87700.9|87753.2|87703.2|87753.2|87703.2|87750.9|87700.9|21
1633066830000|2021-10-01 05:40:30|87753.3|87703.3|87752.5|87702.5|87753.4|87703.4|87752.1|87702.1|16
1633066840000|2021-10-01 05:40:40|87752.7|87702.7|87752.7|87702.7|87753.4|87703.4|87752.3|87702.3|16
1633066850000|2021-10-01 05:40:50|87751.2|87701.2|87751.5|87701.5|87752.2|87702.2|87750.8|87700.8|18
1633066860000|2021-10-01 05:41:00|87751.2|87701.2|87748.3|87698.3|87751.3|87701.3|87747.7|87697.7|44
1633066870000|2021-10-01 05:41:10|87748.5|87698.5|87750.1|87700.1|87751.6|87701.6|87747.7|87697.7|32
1633066880000|2021-10-01 05:41:20|87750|87700|87743.8|87693.8|87750|87700|87743.8|87693.8|31
1633066890000|2021-10-01 05:41:30|87744.3|87694.3|87741.6|87691.6|87744.5|87694.5|87741.4|87691.4|34
1633066900000|2021-10-01 05:41:40|87741.5|87691.5|87741.8|87691.8|87742.8|87692.8|87741.3|87691.3|23
1633066910000|2021-10-01 05:41:50|87741.6|87691.6|87741.6|87691.6|87742.1|87692.1|87741.6|87691.6|25
1633066920000|2021-10-01 05:42:00|87741.7|87691.7|87741.6|87691.6|87741.8|87691.8|87739.1|87689.1|26
1633066930000|2021-10-01 05:42:10|87741.5|87691.5|87741.4|87691.4|87741.5|87691.5|87740.6|87690.6|24
1633066940000|2021-10-01 05:42:20|87741.7|87691.7|87741.2|87691.2|87741.7|87691.7|87740.7|87690.7|19
1633066950000|2021-10-01 05:42:30|87741.3|87691.3|87740.1|87690.1|87741.3|87691.3|87738.7|87688.7|35
1633066960000|2021-10-01 05:42:40|87740.2|87690.2|87744.1|87694.1|87744.6|87694.6|87738.8|87688.8|30
1633066970000|2021-10-01 05:42:50|87744.6|87694.6|87743.4|87693.4|87745|87695|87741|87691|32
1633066980000|2021-10-01 05:43:00|87743.2|87693.2|87744.2|87694.2|87746.3|87696.3|87743.2|87693.2|41
1633066990000|2021-10-01 05:43:10|87744.3|87694.3|87744|87694|87744.6|87694.6|87742|87692|26
1633067000000|2021-10-01 05:43:20|87743.6|87693.6|87745.7|87695.7|87745.7|87695.7|87743.4|87693.4|17
1633067010000|2021-10-01 05:43:30|87745.6|87695.6|87743.4|87693.4|87745.6|87695.6|87743.4|87693.4|32
1633067020000|2021-10-01 05:43:40|87743.5|87693.5|87741.1|87691.1|87743.7|87693.7|87740.7|87690.7|28
1633067030000|2021-10-01 05:43:50|87740.7|87690.7|87740.8|87690.8|87741.2|87691.2|87740.3|87690.3|27
1633067040000|2021-10-01 05:44:00|87740.4|87690.4|87741|87691|87741.2|87691.2|87740.3|87690.3|38
1633067050000|2021-10-01 05:44:10|87741.1|87691.1|87743.3|87693.3|87744.1|87694.1|87741|87691|30
1633067060000|2021-10-01 05:44:20|87741.6|87691.6|87740.6|87690.6|87742.3|87692.3|87740.5|87690.5|37
1633067070000|2021-10-01 05:44:30|87740.7|87690.7|87741.8|87691.8|87743.3|87693.3|87740.2|87690.2|44
1633067080000|2021-10-01 05:44:40|87741.6|87691.6|87740.7|87690.7|87741.7|87691.7|87740.1|87690.1|38
1633067090000|2021-10-01 05:44:50|87740.6|87690.6|87739.9|87689.9|87741.4|87691.4|87739.7|87689.7|43
1633067100000|2021-10-01 05:45:00|87739.8|87689.8|87739.5|87689.5|87742.4|87692.4|87738.3|87688.3|42
1633067110000|2021-10-01 05:45:10|87739.7|87689.7|87739.4|87689.4|87740.5|87690.5|87738.9|87688.9|42
1633067120000|2021-10-01 05:45:20|87739.1|87689.1|87740.4|87690.4|87741.1|87691.1|87738.5|87688.5|30
1633067130000|2021-10-01 05:45:30|87740.2|87690.2|87739.8|87689.8|87740.4|87690.4|87739.3|87689.3|35
1633067140000|2021-10-01 05:45:40|87739.9|87689.9|87739.9|87689.9|87740.3|87690.3|87737.9|87687.9|24
1633067150000|2021-10-01 05:45:50|87740|87690|87739.9|87689.9|87740|87690|87739.4|87689.4|28
1633067160000|2021-10-01 05:46:00|87739.7|87689.7|87739.7|87689.7|87740.3|87690.3|87738.9|87688.9|40
1633067170000|2021-10-01 05:46:10|87739.6|87689.6|87740.2|87690.2|87741.3|87691.3|87738.7|87688.7|49
1633067180000|2021-10-01 05:46:20|87740|87690|87738.2|87688.2|87740.5|87690.5|87737.5|87687.5|35
1633067190000|2021-10-01 05:46:30|87738.1|87688.1|87737.5|87687.5|87738.8|87688.8|87736.7|87686.7|50
1633067200000|2021-10-01 05:46:40|87737.7|87687.7|87737.9|87687.9|87738.7|87688.7|87737.3|87687.3|44
1633067210000|2021-10-01 05:46:50|87738|87688|87740.1|87690.1|87741.4|87691.4|87737.9|87687.9|32
1633067220000|2021-10-01 05:47:00|87739.6|87689.6|87738.8|87688.8|87739.6|87689.6|87738.6|87688.6|31
1633067230000|2021-10-01 05:47:10|87738.6|87688.6|87739.8|87689.8|87739.8|87689.8|87737.6|87687.6|26
1633067240000|2021-10-01 05:47:20|87739.3|87689.3|87738|87688|87739.7|87689.7|87738|87688|17
1633067250000|2021-10-01 05:47:30|87738.2|87688.2|87740.8|87690.8|87740.8|87690.8|87738.2|87688.2|21
1633067260000|2021-10-01 05:47:40|87740.7|87690.7|87740.6|87690.6|87742|87692|87740.1|87690.1|30
1633067270000|2021-10-01 05:47:50|87740.5|87690.5|87740.5|87690.5|87740.7|87690.7|87739.4|87689.4|26
1633067280000|2021-10-01 05:48:00|87740.4|87690.4|87746.1|87696.1|87747.8|87697.8|87740.4|87690.4|47
1633067290000|2021-10-01 05:48:10|87746.4|87696.4|87747.1|87697.1|87747.4|87697.4|87746.3|87696.3|22
1633067300000|2021-10-01 05:48:20|87747.2|87697.2|87747|87697|87747.8|87697.8|87745.9|87695.9|21
1633067310000|2021-10-01 05:48:30|87746.9|87696.9|87746.2|87696.2|87746.9|87696.9|87745.8|87695.8|13
1633067320000|2021-10-01 05:48:40|87746.3|87696.3|87746.3|87696.3|87748|87698|87745.2|87695.2|27
1633067330000|2021-10-01 05:48:50|87745.4|87695.4|87747.1|87697.1|87747.4|87697.4|87745.4|87695.4|25
1633067340000|2021-10-01 05:49:00|87747|87697|87751|87701|87751.6|87701.6|87746.8|87696.8|29
1633067350000|2021-10-01 05:49:10|87751.2|87701.2|87750.7|87700.7|87751.4|87701.4|87750.3|87700.3|24
1633067360000|2021-10-01 05:49:20|87750.9|87700.9|87750.1|87700.1|87750.9|87700.9|87749.9|87699.9|7
1633067370000|2021-10-01 05:49:30|87750.3|87700.3|87750.8|87700.8|87751.4|87701.4|87748.8|87698.8|19
1633067380000|2021-10-01 05:49:40|87748.7|87698.7|87750.5|87700.5|87750.5|87700.5|87748.7|87698.7|22
1633067390000|2021-10-01 05:49:50|87749.8|87699.8|87750.5|87700.5|87752.9|87702.9|87749.8|87699.8|37
1633067400000|2021-10-01 05:50:00|87750.9|87700.9|87751.4|87701.4|87751.6|87701.6|87749.9|87699.9|31
1633067410000|2021-10-01 05:50:10|87751.5|87701.5|87751.2|87701.2|87751.8|87701.8|87750.4|87700.4|32
1633067420000|2021-10-01 05:50:20|87751.1|87701.1|87746.9|87696.9|87751.6|87701.6|87746.1|87696.1|36
1633067430000|2021-10-01 05:50:30|87745.5|87695.5|87746.4|87696.4|87747.2|87697.2|87745.4|87695.4|37
1633067440000|2021-10-01 05:50:40|87746.3|87696.3|87746.2|87696.2|87746.9|87696.9|87745.6|87695.6|25
1633067450000|2021-10-01 05:50:50|87746.3|87696.3|87746.6|87696.6|87747.6|87697.6|87746.3|87696.3|24
1633067460000|2021-10-01 05:51:00|87746.4|87696.4|87745.1|87695.1|87747.8|87697.8|87744.7|87694.7|33
1633067470000|2021-10-01 05:51:10|87745.3|87695.3|87746.5|87696.5|87747.5|87697.5|87745.3|87695.3|23
1633067480000|2021-10-01 05:51:20|87746.3|87696.3|87746.6|87696.6|87747.1|87697.1|87746.1|87696.1|23
1633067490000|2021-10-01 05:51:30|87747.5|87697.5|87747.5|87697.5|87748.2|87698.2|87746.1|87696.1|25
1633067500000|2021-10-01 05:51:40|87747.6|87697.6|87745.2|87695.2|87747.8|87697.8|87744.8|87694.8|27
1633067510000|2021-10-01 05:51:50|87745.1|87695.1|87742.3|87692.3|87745.9|87695.9|87742.2|87692.2|39
1633067520000|2021-10-01 05:52:00|87742.8|87692.8|87739.2|87689.2|87742.8|87692.8|87737.5|87687.5|37
1633067530000|2021-10-01 05:52:10|87738.6|87688.6|87741.7|87691.7|87741.8|87691.8|87738.6|87688.6|34
1633067540000|2021-10-01 05:52:20|87741.6|87691.6|87742.3|87692.3|87743|87693|87741.6|87691.6|29
1633067550000|2021-10-01 05:52:30|87742.7|87692.7|87740.4|87690.4|87742.8|87692.8|87739.8|87689.8|26
1633067560000|2021-10-01 05:52:40|87740.2|87690.2|87740.9|87690.9|87741.9|87691.9|87739.4|87689.4|34
1633067570000|2021-10-01 05:52:50|87741|87691|87742.3|87692.3|87743.7|87693.7|87740.9|87690.9|29
1633067580000|2021-10-01 05:53:00|87742.2|87692.2|87743.2|87693.2|87743.6|87693.6|87741.5|87691.5|32
1633067590000|2021-10-01 05:53:10|87743.3|87693.3|87744.3|87694.3|87744.9|87694.9|87743.1|87693.1|19
1633067600000|2021-10-01 05:53:20|87744.4|87694.4|87745.2|87695.2|87746.8|87696.8|87744.4|87694.4|22
1633067610000|2021-10-01 05:53:30|87745.5|87695.5|87747.1|87697.1|87747.2|87697.2|87745.3|87695.3|19
1633067620000|2021-10-01 05:53:40|87747|87697|87749.4|87699.4|87749.4|87699.4|87745|87695|28
1633067630000|2021-10-01 05:53:50|87749.6|87699.6|87746.2|87696.2|87749.6|87699.6|87746.2|87696.2|38
1633067640000|2021-10-01 05:54:00|87746.4|87696.4|87746.3|87696.3|87747.1|87697.1|87746.2|87696.2|19
1633067650000|2021-10-01 05:54:10|87746.4|87696.4|87745.4|87695.4|87748.2|87698.2|87745.4|87695.4|33
1633067660000|2021-10-01 05:54:20|87745|87695|87746.9|87696.9|87747.2|87697.2|87745|87695|16
1633067670000|2021-10-01 05:54:30|87747|87697|87746.6|87696.6|87747.1|87697.1|87746.3|87696.3|8
1633067680000|2021-10-01 05:54:40|87746.8|87696.8|87745.6|87695.6|87747.3|87697.3|87745.3|87695.3|6
1633067690000|2021-10-01 05:54:50|87745.9|87695.9|87748.4|87698.4|87753.8|87703.8|87745.1|87695.1|24
1633067700000|2021-10-01 05:55:00|87747.3|87697.3|87741.6|87691.6|87748.2|87698.2|87741.6|87691.6|41
1633067710000|2021-10-01 05:55:10|87741.5|87691.5|87744.5|87694.5|87744.9|87694.9|87740.8|87690.8|28
1633067720000|2021-10-01 05:55:20|87744.4|87694.4|87748.7|87698.7|87750.7|87700.7|87744.4|87694.4|32
1633067730000|2021-10-01 05:55:30|87749.3|87699.3|87748.6|87698.6|87749.5|87699.5|87748|87698|26
1633067740000|2021-10-01 05:55:40|87748.8|87698.8|87747.8|87697.8|87748.8|87698.8|87745.6|87695.6|31
1633067750000|2021-10-01 05:55:50|87747.6|87697.6|87748.2|87698.2|87748.7|87698.7|87746.4|87696.4|39
1633067760000|2021-10-01 05:56:00|87747.7|87697.7|87750.1|87700.1|87750.4|87700.4|87747.3|87697.3|44
1633067770000|2021-10-01 05:56:10|87750|87700|87751.7|87701.7|87751.7|87701.7|87747.8|87697.8|18
1633067780000|2021-10-01 05:56:20|87751.8|87701.8|87752.7|87702.7|87753.8|87703.8|87751.5|87701.5|35
1633067790000|2021-10-01 05:56:30|87752.8|87702.8|87752.3|87702.3|87752.8|87702.8|87752|87702|17
1633067800000|2021-10-01 05:56:40|87752.1|87702.1|87752|87702|87753.2|87703.2|87751.4|87701.4|27
1633067810000|2021-10-01 05:56:50|87751.7|87701.7|87756.6|87706.6|87758.5|87708.5|87750.7|87700.7|33
1633067820000|2021-10-01 05:57:00|87756.8|87706.8|87757.1|87707.1|87757.8|87707.8|87756.3|87706.3|30
1633067830000|2021-10-01 05:57:10|87756.7|87706.7|87759.6|87709.6|87759.6|87709.6|87756.7|87706.7|31
1633067840000|2021-10-01 05:57:20|87759.4|87709.4|87761|87711|87761.5|87711.5|87758.4|87708.4|36
1633067850000|2021-10-01 05:57:30|87761.1|87711.1|87756.4|87706.4|87762.2|87712.2|87756.4|87706.4|41
1633067860000|2021-10-01 05:57:40|87756.6|87706.6|87757.6|87707.6|87757.9|87707.9|87756.6|87706.6|28
1633067870000|2021-10-01 05:57:50|87757.5|87707.5|87757.2|87707.2|87761.3|87711.3|87756.9|87706.9|37
1633067880000|2021-10-01 05:58:00|87757.1|87707.1|87753.6|87703.6|87757.2|87707.2|87753.2|87703.2|48
1633067890000|2021-10-01 05:58:10|87753.5|87703.5|87756.2|87706.2|87758|87708|87753.5|87703.5|36
1633067900000|2021-10-01 05:58:20|87755.9|87705.9|87754.3|87704.3|87756.2|87706.2|87754|87704|30
1633067910000|2021-10-01 05:58:30|87754.4|87704.4|87753.5|87703.5|87755.1|87705.1|87749.2|87699.2|42
1633067920000|2021-10-01 05:58:40|87754.1|87704.1|87754.7|87704.7|87755.2|87705.2|87753.5|87703.5|29
1633067930000|2021-10-01 05:58:50|87754.5|87704.5|87751.7|87701.7|87754.6|87704.6|87751.7|87701.7|30
1633067940000|2021-10-01 05:59:00|87751.8|87701.8|87749.2|87699.2|87752|87702|87746.2|87696.2|53
1633067950000|2021-10-01 05:59:10|87750.4|87700.4|87750.1|87700.1|87750.6|87700.6|87749|87699|36
1633067960000|2021-10-01 05:59:20|87750.2|87700.2|87751.8|87701.8|87752.2|87702.2|87750.2|87700.2|32
1633067970000|2021-10-01 05:59:30|87752.3|87702.3|87751.2|87701.2|87753|87703|87750.9|87700.9|44
1633067980000|2021-10-01 05:59:40|87751|87701|87748.3|87698.3|87751.3|87701.3|87746|87696|63
1633067990000|2021-10-01 05:59:50|87748.2|87698.2|87748.7|87698.7|87751.3|87701.3|87747.7|87697.7|50
1633068000000|2021-10-01 06:00:00|87751.7|87701.7|87749.8|87699.8|87757.3|87707.3|87747.3|87697.3|68
1633068010000|2021-10-01 06:00:10|87749.5|87699.5|87747|87697|87749.5|87699.5|87746.6|87696.6|56
1633068020000|2021-10-01 06:00:20|87746.9|87696.9|87749|87699|87749|87699|87741.8|87691.8|65
1633068030000|2021-10-01 06:00:30|87751.4|87701.4|87749.3|87699.3|87751.8|87701.8|87745.4|87695.4|64
1633068040000|2021-10-01 06:00:40|87749.4|87699.4|87748.1|87698.1|87749.9|87699.9|87747.9|87697.9|37
1633068050000|2021-10-01 06:00:50|87748|87698|87746.1|87696.1|87748|87698|87745.9|87695.9|42
1633068060000|2021-10-01 06:01:00|87745.8|87695.8|87739.1|87689.1|87747|87697|87738|87688|64
1633068070000|2021-10-01 06:01:10|87738.9|87688.9|87741.8|87691.8|87741.9|87691.9|87737.6|87687.6|54
1633068080000|2021-10-01 06:01:20|87741.7|87691.7|87746.4|87696.4|87747.6|87697.6|87741.7|87691.7|53
1633068090000|2021-10-01 06:01:30|87746.8|87696.8|87749.5|87699.5|87750.6|87700.6|87745.7|87695.7|40
1633068100000|2021-10-01 06:01:40|87750.1|87700.1|87752.3|87702.3|87753.9|87703.9|87748.2|87698.2|43
1633068110000|2021-10-01 06:01:50|87752.7|87702.7|87750.7|87700.7|87752.7|87702.7|87750.4|87700.4|31
1633068120000|2021-10-01 06:02:00|87751|87701|87746.8|87696.8|87751.5|87701.5|87744|87694|51
1633068130000|2021-10-01 06:02:10|87746|87696|87745.4|87695.4|87746.4|87696.4|87738.6|87688.6|51
1633068140000|2021-10-01 06:02:20|87745.5|87695.5|87743.4|87693.4|87746.7|87696.7|87743.3|87693.3|45
1633068150000|2021-10-01 06:02:30|87743.8|87693.8|87743.2|87693.2|87745.4|87695.4|87741|87691|56
1633068160000|2021-10-01 06:02:40|87743.3|87693.3|87739.5|87689.5|87743.3|87693.3|87738.1|87688.1|45
1633068170000|2021-10-01 06:02:50|87739.7|87689.7|87736.2|87686.2|87739.7|87689.7|87733.5|87683.5|47
1633068180000|2021-10-01 06:03:00|87735.8|87685.8|87736|87686|87737.1|87687.1|87734.6|87684.6|40
1633068190000|2021-10-01 06:03:10|87736.2|87686.2|87741.2|87691.2|87745|87695|87736.2|87686.2|37
1633068200000|2021-10-01 06:03:20|87740.7|87690.7|87741.2|87691.2|87742|87692|87740.1|87690.1|34
1633068210000|2021-10-01 06:03:30|87741.4|87691.4|87740.9|87690.9|87741.5|87691.5|87738.9|87688.9|33
1633068220000|2021-10-01 06:03:40|87741|87691|87743|87693|87743.2|87706.4|87729|87689.4|40
1633068230000|2021-10-01 06:03:50|87743.2|87693.2|87743.1|87693.1|87743.2|87693.2|87739.2|87689.2|51
1633068240000|2021-10-01 06:04:00|87743|87693|87739.7|87689.7|87743|87693|87739.3|87689.3|50
1633068250000|2021-10-01 06:04:10|87739.8|87689.8|87733.7|87683.7|87740.2|87690.2|87732.7|87682.7|53
1633068260000|2021-10-01 06:04:20|87733|87683|87732.3|87682.3|87736.1|87686.1|87732.2|87682.2|36
1633068270000|2021-10-01 06:04:30|87732.5|87682.5|87738.2|87688.2|87738.2|87688.2|87730.2|87680.2|46
1633068280000|2021-10-01 06:04:40|87737.1|87687.1|87735.1|87685.1|87737.1|87687.1|87733.4|87683.4|44
1633068290000|2021-10-01 06:04:50|87735.3|87685.3|87730.9|87680.9|87735.8|87685.8|87730.9|87680.9|41
1633068300000|2021-10-01 06:05:00|87731.1|87681.1|87734.2|87684.2|87735.4|87685.4|87731.1|87681.1|50
1633068310000|2021-10-01 06:05:10|87734.1|87684.1|87733.6|87683.6|87735.5|87685.5|87732.9|87682.9|32
1633068320000|2021-10-01 06:05:20|87733.5|87683.5|87733.2|87683.2|87733.7|87683.7|87732.4|87682.4|26
1633068330000|2021-10-01 06:05:30|87732.9|87682.9|87720.5|87695.5|87734.1|87695.8|87720.2|87682.2|35
1633068340000|2021-10-01 06:05:40|87720.1|87695.1|87733.6|87683.6|87734.3|87697.3|87720|87683.6|24
1633068350000|2021-10-01 06:05:50|87734.2|87684.2|87735.5|87685.5|87737.2|87687.2|87732.3|87682.3|41
1633068360000|2021-10-01 06:06:00|87735.4|87685.4|87738.3|87688.3|87739|87689|87734.9|87684.9|45
1633068370000|2021-10-01 06:06:10|87738.2|87688.2|87735.5|87685.5|87741.9|87691.9|87735.4|87685.4|40
1633068380000|2021-10-01 06:06:20|87735.6|87685.6|87735.9|87685.9|87736.6|87686.6|87735.4|87685.4|33
1633068390000|2021-10-01 06:06:30|87736|87686|87736|87686|87736.3|87686.3|87735.4|87685.4|26
1633068400000|2021-10-01 06:06:40|87734.5|87684.5|87734.5|87684.5|87737|87687|87734.1|87684.1|35
1633068410000|2021-10-01 06:06:50|87735|87685|87736.7|87686.7|87736.7|87686.7|87733.7|87683.7|37
1633068420000|2021-10-01 06:07:00|87736.9|87686.9|87735.2|87685.2|87738|87688|87734.9|87684.9|36
1633068430000|2021-10-01 06:07:10|87735.1|87685.1|87734.8|87684.8|87735.1|87685.1|87731.5|87681.5|38
1633068440000|2021-10-01 06:07:20|87735.2|87685.2|87735.4|87685.4|87735.7|87685.7|87734.7|87684.7|14
1633068450000|2021-10-01 06:07:30|87735.3|87685.3|87736.7|87686.7|87739.7|87689.7|87734.8|87684.8|26
1633068460000|2021-10-01 06:07:40|87736.5|87686.5|87734.1|87684.1|87736.5|87686.5|87734|87684|20
1633068470000|2021-10-01 06:07:50|87734.2|87684.2|87733.7|87683.7|87734.7|87684.7|87733.3|87683.3|34
1633068480000|2021-10-01 06:08:00|87733.5|87683.5|87732.8|87682.8|87734.4|87684.4|87732.1|87682.1|41
1633068490000|2021-10-01 06:08:10|87734.3|87684.3|87733.5|87683.5|87734.3|87684.3|87732.6|87682.6|26
1633068500000|2021-10-01 06:08:20|87733.1|87683.1|87731.5|87681.5|87733.1|87683.1|87730.9|87680.9|30
1633068510000|2021-10-01 06:08:30|87731.4|87681.4|87729.3|87679.3|87731.4|87681.4|87729.2|87679.2|26
1633068520000|2021-10-01 06:08:40|87729.2|87679.2|87731.3|87681.3|87733.2|87683.2|87725.9|87675.9|55
1633068530000|2021-10-01 06:08:50|87730.9|87680.9|87730.5|87680.5|87732.7|87682.7|87729.8|87679.8|47
1633068540000|2021-10-01 06:09:00|87730.6|87680.6|87735.2|87685.2|87735.5|87685.5|87729.4|87679.4|59
1633068550000|2021-10-01 06:09:10|87735.1|87685.1|87734.3|87684.3|87735.1|87685.1|87731.9|87681.9|49
1633068560000|2021-10-01 06:09:20|87734.2|87684.2|87734|87684|87734.5|87684.5|87732.6|87682.6|33
1633068570000|2021-10-01 06:09:30|87734.3|87684.3|87733.3|87683.3|87735|87685|87732.7|87682.7|43
1633068580000|2021-10-01 06:09:40|87733.4|87683.4|87730.1|87680.1|87733.6|87683.6|87725.6|87675.6|52
1633068590000|2021-10-01 06:09:50|87731.1|87681.1|87733|87683|87735.7|87685.7|87731.1|87681.1|50
1633068600000|2021-10-01 06:10:00|87732.8|87682.8|87731.7|87681.7|87733.7|87683.7|87731.5|87681.5|34
1633068610000|2021-10-01 06:10:10|87731.9|87681.9|87733.4|87683.4|87736|87686|87731.9|87681.9|39
1633068620000|2021-10-01 06:10:20|87733.1|87683.1|87729.2|87679.2|87733.1|87687.2|87712.2|87676.1|54
1633068630000|2021-10-01 06:10:30|87730.1|87680.1|87728.9|87678.9|87730.2|87680.2|87728.9|87678.9|42
1633068640000|2021-10-01 06:10:40|87729|87679|87729.7|87679.7|87730.4|87680.4|87728.5|87678.5|40
1633068650000|2021-10-01 06:10:50|87730.1|87680.1|87728|87678|87730.7|87689.6|87712.4|87676.8|41
1633068660000|2021-10-01 06:11:00|87728.5|87678.5|87730.9|87680.9|87730.9|87680.9|87727.8|87677.8|37
1633068670000|2021-10-01 06:11:10|87730.8|87680.8|87728.1|87678.1|87733.4|87683.4|87727.8|87677.8|49
1633068680000|2021-10-01 06:11:20|87728.6|87678.6|87728.1|87678.1|87730|87680|87726.9|87676.9|47
1633068690000|2021-10-01 06:11:30|87728.5|87678.5|87715.1|87665.1|87728.5|87678.5|87713.2|87663.2|44
1633068700000|2021-10-01 06:11:40|87714.7|87664.7|87716.1|87666.1|87718.3|87668.3|87714.1|87664.1|45
1633068710000|2021-10-01 06:11:50|87715.7|87665.7|87720.8|87670.8|87721.5|87671.5|87715.7|87665.7|41
1633068720000|2021-10-01 06:12:00|87722|87672|87727.3|87677.3|87728.9|87678.9|87722|87672|50
1633068730000|2021-10-01 06:12:10|87726.7|87676.7|87727.8|87677.8|87728.9|87678.9|87725.7|87675.7|47
1633068740000|2021-10-01 06:12:20|87727.1|87677.1|87731.6|87681.6|87732.4|87682.4|87727.1|87677.1|56
1633068750000|2021-10-01 06:12:30|87731.1|87681.1|87728.3|87678.3|87731.2|87681.2|87723.2|87673.2|61
1633068760000|2021-10-01 06:12:40|87728.2|87678.2|87726.4|87676.4|87728.4|87678.4|87725.1|87675.1|46
1633068770000|2021-10-01 06:12:50|87726.6|87676.6|87721.8|87671.8|87726.6|87676.6|87721|87671|51
1633068780000|2021-10-01 06:13:00|87721.6|87671.6|87729|87679|87730.7|87680.7|87721|87671|59
1633068790000|2021-10-01 06:13:10|87729.5|87679.5|87726|87676|87730.3|87680.3|87725.1|87675.1|51
1633068800000|2021-10-01 06:13:20|87725.8|87675.8|87726.5|87676.5|87726.6|87676.6|87725.1|87675.1|32
1633068810000|2021-10-01 06:13:30|87727.7|87677.7|87728|87678|87729.4|87679.4|87726.5|87676.5|32
1633068820000|2021-10-01 06:13:40|87727.9|87677.9|87728.4|87678.4|87729.4|87679.4|87727.3|87677.3|27
1633068830000|2021-10-01 06:13:50|87728.1|87678.1|87731|87681|87731|87681|87727.7|87677.7|46
1633068840000|2021-10-01 06:14:00|87731.1|87681.1|87719.5|87669.5|87731.1|87681.1|87718.7|87668.7|58
1633068850000|2021-10-01 06:14:10|87719.6|87669.6|87721|87671|87729.3|87679.3|87717.9|87667.9|64
1633068860000|2021-10-01 06:14:20|87719.5|87669.5|87721.7|87671.7|87721.7|87671.7|87717.2|87667.2|55
1633068870000|2021-10-01 06:14:30|87722.3|87672.3|87725.9|87675.9|87727.6|87677.6|87720.9|87670.9|66
1633068880000|2021-10-01 06:14:40|87725.2|87675.2|87731.7|87681.7|87731.7|87681.7|87725.2|87675.2|60
1633068890000|2021-10-01 06:14:50|87731.9|87681.9|87735.8|87685.8|87736.6|87686.6|87730.9|87680.9|61
1633068900000|2021-10-01 06:15:00|87735.4|87685.4|87736.9|87686.9|87738|87688|87733.3|87683.3|57
1633068910000|2021-10-01 06:15:10|87736.8|87686.8|87741|87691|87742.7|87692.7|87736.7|87686.7|53
1633068920000|2021-10-01 06:15:20|87740.6|87690.6|87747.4|87697.4|87748.1|87698.1|87740.3|87690.3|62
1633068930000|2021-10-01 06:15:30|87747.7|87697.7|87748.3|87698.3|87750.6|87700.6|87746.9|87696.9|36
1633068940000|2021-10-01 06:15:40|87750.1|87700.1|87764|87714|87764.6|87714.6|87748.8|87698.8|58
1633068950000|2021-10-01 06:15:50|87763.9|87713.9|87764.9|87714.9|87765.7|87715.7|87762.4|87712.4|36
1633068960000|2021-10-01 06:16:00|87763.1|87713.1|87762.5|87712.5|87765.5|87715.5|87762.3|87712.3|49
1633068970000|2021-10-01 06:16:10|87762.4|87712.4|87753.8|87703.8|87762.5|87712.5|87752.9|87702.9|52
1633068980000|2021-10-01 06:16:20|87753.3|87703.3|87749|87699|87754.8|87712.9|87737.9|87698.9|41
1633068990000|2021-10-01 06:16:30|87749.6|87699.6|87749.6|87699.6|87750.2|87700.2|87749.1|87699.1|31
1633069000000|2021-10-01 06:16:40|87749.5|87699.5|87748.2|87698.2|87749.5|87699.5|87745.9|87695.9|39
1633069010000|2021-10-01 06:16:50|87748.3|87698.3|87747.2|87697.2|87749.1|87699.1|87747.1|87697.1|28
1633069020000|2021-10-01 06:17:00|87747.3|87697.3|87745.2|87695.2|87749.2|87699.2|87744.8|87694.8|44
1633069030000|2021-10-01 06:17:10|87745.8|87695.8|87737.7|87687.7|87746.3|87696.3|87737.7|87687.7|42
1633069040000|2021-10-01 06:17:20|87737.4|87687.4|87737.7|87687.7|87738.8|87688.8|87735.8|87685.8|45
1633069050000|2021-10-01 06:17:30|87737.9|87687.9|87734|87684|87737.9|87687.9|87734|87684|43
1633069060000|2021-10-01 06:17:40|87733.5|87683.5|87733.3|87683.3|87735|87697.3|87722.3|87682.1|49
1633069070000|2021-10-01 06:17:50|87733.2|87683.2|87729.7|87679.7|87733.6|87683.6|87729.3|87679.3|39
1633069080000|2021-10-01 06:18:00|87730.2|87680.2|87735.9|87685.9|87736.1|87686.1|87730.2|87680.2|40
1633069090000|2021-10-01 06:18:10|87736|87686|87736.2|87686.2|87737.1|87687.1|87734.6|87684.6|42
1633069100000|2021-10-01 06:18:20|87736|87686|87736.5|87686.5|87737.1|87687.1|87735.2|87685.2|30
1633069110000|2021-10-01 06:18:30|87736.8|87686.8|87738.6|87688.6|87738.8|87700.7|87725.1|87686.8|43
1633069120000|2021-10-01 06:18:40|87741.4|87691.4|87750.9|87700.9|87753.2|87704.4|87728|87691.1|54
1633069130000|2021-10-01 06:18:50|87750.7|87700.7|87753.4|87703.4|87753.7|87703.7|87750.3|87700.3|37
1633069140000|2021-10-01 06:19:00|87753.3|87703.3|87750.5|87700.5|87753.3|87703.3|87745.6|87695.6|48
1633069150000|2021-10-01 06:19:10|87751.5|87701.5|87776.7|87726.7|87779.1|87729.1|87742.8|87700.6|64
1633069160000|2021-10-01 06:19:20|87777.2|87727.2|87783|87733|87783.1|87733.1|87777.2|87727.2|46
1633069170000|2021-10-01 06:19:30|87782.8|87732.8|87782.8|87732.8|87787.8|87737.8|87782.1|87732.1|57
1633069180000|2021-10-01 06:19:40|87782.4|87732.4|87778.9|87728.9|87784.6|87734.6|87775.2|87725.2|55
1633069190000|2021-10-01 06:19:50|87778.8|87728.8|87780.6|87730.6|87781|87731|87777.2|87727.2|49
1633069200000|2021-10-01 06:20:00|87780.8|87730.8|87780|87730|87785.9|87735.9|87779.5|87729.5|51
1633069210000|2021-10-01 06:20:10|87780.8|87730.8|87787.3|87737.3|87787.3|87750.1|87773.4|87730.6|52
1633069220000|2021-10-01 06:20:20|87788.2|87738.2|87808.7|87758.7|87810.2|87760.2|87787.3|87737.3|69
1633069230000|2021-10-01 06:20:30|87808.6|87758.6|87807.2|87757.2|87808.6|87758.6|87799.8|87749.8|69
1633069240000|2021-10-01 06:20:40|87807.1|87757.1|87801.8|87751.8|87809.5|87759.5|87799.9|87749.9|56
1633069250000|2021-10-01 06:20:50|87801.6|87751.6|87794.5|87744.5|87801.7|87751.7|87794.5|87744.5|37
1633069260000|2021-10-01 06:21:00|87794.7|87744.7|87792.1|87742.1|87795.7|87745.7|87791.6|87741.6|50
1633069270000|2021-10-01 06:21:10|87792.2|87742.2|87793.9|87743.9|87795.4|87757.8|87782.8|87741.1|44
1633069280000|2021-10-01 06:21:20|87794.1|87744.1|87794.8|87744.8|87795.4|87745.4|87792.5|87742.5|46
1633069290000|2021-10-01 06:21:30|87795.2|87745.2|87793.4|87743.4|87796.7|87746.7|87790.3|87740.3|48
1633069300000|2021-10-01 06:21:40|87793.3|87743.3|87793.9|87743.9|87794.4|87744.4|87792|87742|46
1633069310000|2021-10-01 06:21:50|87793.8|87743.8|87785.7|87735.7|87793.8|87751.5|87772.3|87734.6|46
1633069320000|2021-10-01 06:22:00|87785.6|87735.6|87769.7|87719.7|87785.7|87748.3|87760.8|87717.8|60
1633069330000|2021-10-01 06:22:10|87768.7|87718.7|87767.4|87717.4|87775.7|87725.7|87767.4|87717.4|55
1633069340000|2021-10-01 06:22:20|87767.3|87717.3|87769.5|87719.5|87769.5|87719.5|87765.3|87715.3|47
1633069350000|2021-10-01 06:22:30|87767.8|87717.8|87768.3|87718.3|87770|87720|87765.7|87715.7|48
1633069360000|2021-10-01 06:22:40|87768.1|87718.1|87765.6|87715.6|87768.1|87718.1|87765.1|87715.1|40
1633069370000|2021-10-01 06:22:50|87765.7|87715.7|87767.9|87717.9|87769|87719|87765.7|87715.7|45
1633069380000|2021-10-01 06:23:00|87767.6|87717.6|87766.2|87716.2|87768.4|87726.6|87751.6|87714.1|34
1633069390000|2021-10-01 06:23:10|87766.1|87716.1|87765.2|87715.2|87766.5|87716.5|87764.6|87714.6|38
1633069400000|2021-10-01 06:23:20|87765|87715|87775.7|87725.7|87777.5|87736.6|87760.5|87714.2|38
1633069410000|2021-10-01 06:23:30|87776|87726|87775.1|87725.1|87776.7|87726.7|87774.2|87724.2|45
1633069420000|2021-10-01 06:23:40|87774.9|87724.9|87781.7|87731.7|87782.6|87742|87766.8|87724.6|48
1633069430000|2021-10-01 06:23:50|87781.5|87731.5|87781.3|87731.3|87782|87732|87777.7|87727.7|49
1633069440000|2021-10-01 06:24:00|87781.2|87731.2|87794.5|87744.5|87795.1|87745.1|87779.5|87729.5|57
1633069450000|2021-10-01 06:24:10|87793.9|87743.9|87787.7|87737.7|87793.9|87743.9|87787.4|87737.4|36
1633069460000|2021-10-01 06:24:20|87787.4|87737.4|87784.7|87734.7|87787.4|87737.4|87783.8|87733.8|46
1633069470000|2021-10-01 06:24:30|87784.6|87734.6|87796.3|87746.3|87804.2|87754.2|87776.2|87734.1|63
1633069480000|2021-10-01 06:24:40|87796.2|87746.2|87792.1|87742.1|87797.9|87747.9|87791.6|87741.6|57
1633069490000|2021-10-01 06:24:50|87792.2|87742.2|87791.6|87741.6|87793.7|87743.7|87790.4|87740.4|53
1633069500000|2021-10-01 06:25:00|87791.5|87741.5|87793.7|87743.7|87794.9|87755.9|87780.5|87741.2|47
1633069510000|2021-10-01 06:25:10|87793.6|87743.6|87799.7|87749.7|87800.6|87750.6|87793.5|87743.5|47
1633069520000|2021-10-01 06:25:20|87800.1|87750.1|87799.7|87749.7|87804.1|87754.1|87799.2|87749.2|46
1633069530000|2021-10-01 06:25:30|87799.8|87749.8|87801.6|87751.6|87801.8|87751.8|87799.6|87749.6|43
1633069540000|2021-10-01 06:25:40|87801.3|87751.3|87815|87765|87821.2|87782|87801.3|87751.3|40
1633069550000|2021-10-01 06:25:50|87815.2|87765.2|87818.7|87768.7|87819.4|87769.4|87812|87762|54
1633069560000|2021-10-01 06:26:00|87818.5|87768.5|87823.9|87773.9|87826.6|87776.6|87818.5|87768.5|53
1633069570000|2021-10-01 06:26:10|87822.6|87772.6|87822.1|87772.1|87824.8|87787.6|87812.6|87768.7|59
1633069580000|2021-10-01 06:26:20|87821.9|87771.9|87816.9|87766.9|87821.9|87771.9|87816.9|87766.9|48
1633069590000|2021-10-01 06:26:30|87816|87766|87815.3|87765.3|87816.8|87766.8|87815|87765|42
1633069600000|2021-10-01 06:26:40|87814.9|87764.9|87815.4|87765.4|87816.5|87775.8|87800.8|87761.8|43
1633069610000|2021-10-01 06:26:50|87815.2|87765.2|87806.2|87781.2|87820.4|87781.3|87799.9|87762|55
1633069620000|2021-10-01 06:27:00|87807.9|87782.9|87824.3|87774.3|87824.6|87784.6|87806.8|87771.3|62
1633069630000|2021-10-01 06:27:10|87824.1|87774.1|87824.1|87774.1|87826.4|87776.4|87824|87774|31
1633069640000|2021-10-01 06:27:20|87824|87774|87806.2|87781.2|87824.7|87784.3|87806|87768.6|44
1633069650000|2021-10-01 06:27:30|87806.1|87781.1|87815.9|87765.9|87820.9|87782.5|87803.7|87765.7|46
1633069660000|2021-10-01 06:27:40|87816.1|87766.1|87806.9|87781.9|87819.4|87781.9|87804.7|87766.1|38
1633069670000|2021-10-01 06:27:50|87806.7|87781.7|87806.2|87781.2|87807.2|87782.2|87805.3|87780.3|35
1633069680000|2021-10-01 06:28:00|87806.1|87781.1|87798.5|87773.5|87816|87781.1|87798.3|87761.1|48
1633069690000|2021-10-01 06:28:10|87798.8|87773.8|87795.5|87770.5|87811.2|87774|87795.5|87757.7|32
1633069700000|2021-10-01 06:28:20|87795.4|87770.4|87795.7|87770.7|87797.9|87772.9|87793.4|87768.4|46
1633069710000|2021-10-01 06:28:30|87795.6|87770.6|87809|87759|87810.3|87771.3|87793|87758.1|39
1633069720000|2021-10-01 06:28:40|87808.9|87758.9|87810.3|87760.3|87811.7|87761.7|87806.5|87756.5|48
1633069730000|2021-10-01 06:28:50|87810.2|87760.2|87812.4|87762.4|87812.5|87762.5|87810.1|87760.1|39
1633069740000|2021-10-01 06:29:00|87812.3|87762.3|87812.1|87762.1|87812.5|87762.5|87809.3|87759.3|43
1633069750000|2021-10-01 06:29:10|87812.2|87762.2|87812.1|87762.1|87812.9|87762.9|87808.5|87758.5|49
1633069760000|2021-10-01 06:29:20|87811.5|87761.5|87808.1|87758.1|87812.4|87762.4|87806.9|87756.9|48
1633069770000|2021-10-01 06:29:30|87808.2|87758.2|87808|87758|87810.7|87760.7|87806.7|87756.7|46
1633069780000|2021-10-01 06:29:40|87807.5|87757.5|87809.5|87759.5|87810.5|87760.5|87806.3|87756.3|53
1633069790000|2021-10-01 06:29:50|87809.6|87759.6|87803.1|87753.1|87809.9|87759.9|87788.9|87738.9|65
1633069800000|2021-10-01 06:30:00|87802.9|87752.9|87829.1|87779.1|87836|87786|87802.5|87752.5|54
1633069810000|2021-10-01 06:30:10|87829.3|87779.3|87827.2|87777.2|87830.4|87780.4|87825.6|87775.6|59
1633069820000|2021-10-01 06:30:20|87828.5|87778.5|87823.7|87773.7|87832.8|87782.8|87819.8|87769.8|52
1633069830000|2021-10-01 06:30:30|87823.8|87773.8|87824.1|87774.1|87830.3|87780.3|87823.8|87773.8|45
1633069840000|2021-10-01 06:30:40|87823.6|87773.6|87826.1|87776.1|87836.7|87786.7|87823.6|87773.6|53
1633069850000|2021-10-01 06:30:50|87825.6|87775.6|87827.4|87777.4|87827.7|87777.7|87824.5|87774.5|46
1633069860000|2021-10-01 06:31:00|87827.3|87777.3|87826|87776|87827.3|87785.1|87810.1|87771.3|42
1633069870000|2021-10-01 06:31:10|87826.2|87776.2|87826.1|87776.1|87828.7|87778.7|87825.1|87775.1|39
1633069880000|2021-10-01 06:31:20|87825.6|87775.6|87821.6|87771.6|87826.3|87785|87809.5|87770.4|55
1633069890000|2021-10-01 06:31:30|87821.7|87771.7|87817.4|87767.4|87821.9|87771.9|87817.3|87767.3|54
1633069900000|2021-10-01 06:31:40|87817.1|87767.1|87793|87743|87818.9|87768.9|87792.4|87742.4|61
1633069910000|2021-10-01 06:31:50|87792.7|87742.7|87797.8|87747.8|87800.2|87750.2|87792.7|87742.7|56
1633069920000|2021-10-01 06:32:00|87798.5|87748.5|87798.4|87748.4|87799.8|87749.8|87797.6|87747.6|52
1633069930000|2021-10-01 06:32:10|87798.2|87748.2|87797.6|87747.6|87799|87749|87793.7|87743.7|35
1633069940000|2021-10-01 06:32:20|87797.7|87747.7|87798.1|87748.1|87798.9|87748.9|87796.3|87746.3|38
1633069950000|2021-10-01 06:32:30|87797.5|87747.5|87803.1|87753.1|87803.1|87753.1|87795.3|87745.3|47
1633069960000|2021-10-01 06:32:40|87801|87751|87798.4|87748.4|87803.3|87753.3|87798.4|87748.4|46
1633069970000|2021-10-01 06:32:50|87798.3|87748.3|87796|87746|87799.1|87749.1|87794.1|87744.1|42
1633069980000|2021-10-01 06:33:00|87796.4|87746.4|87800.4|87750.4|87804.8|87754.8|87795.5|87745.5|62
1633069990000|2021-10-01 06:33:10|87801|87751|87799.5|87749.5|87813|87763|87798.5|87748.5|60
1633070000000|2021-10-01 06:33:20|87799.6|87749.6|87797.1|87747.1|87804.3|87754.3|87795.8|87745.8|49
1633070010000|2021-10-01 06:33:30|87796.7|87746.7|87795.3|87745.3|87799.2|87749.2|87795.3|87745.3|47
1633070020000|2021-10-01 06:33:40|87794.2|87744.2|87794.5|87744.5|87796.8|87746.8|87793|87743|60
1633070030000|2021-10-01 06:33:50|87794.7|87744.7|87778.8|87728.8|87794.9|87744.9|87756.7|87719.7|63
1633070040000|2021-10-01 06:34:00|87777.2|87727.2|87779.6|87729.6|87781|87731|87777.2|87727.2|45
1633070050000|2021-10-01 06:34:10|87779.8|87729.8|87780.4|87730.4|87782.3|87732.3|87778.3|87728.3|41
1633070060000|2021-10-01 06:34:20|87780.3|87730.3|87782.9|87732.9|87783.1|87733.1|87778.5|87728.5|39
1633070070000|2021-10-01 06:34:30|87783.3|87733.3|87781.1|87756.1|87793.7|87756.6|87780.7|87733.1|52
1633070080000|2021-10-01 06:34:40|87779.8|87754.8|87795.4|87745.4|87800|87754.8|87779.8|87742.7|52
1633070090000|2021-10-01 06:34:50|87795.5|87745.5|87794.4|87744.4|87797|87747|87793.8|87743.8|42
1633070100000|2021-10-01 06:35:00|87794|87744|87790|87740|87794|87744|87786.3|87736.3|64
1633070110000|2021-10-01 06:35:10|87790.2|87740.2|87790.8|87740.8|87792.4|87742.4|87790.2|87740.2|43
1633070120000|2021-10-01 06:35:20|87790.1|87740.1|87791.7|87741.7|87792.3|87742.3|87789.2|87739.2|47
1633070130000|2021-10-01 06:35:30|87791.8|87741.8|87781.2|87731.2|87792.9|87742.9|87779.9|87729.9|55
1633070140000|2021-10-01 06:35:40|87782.5|87732.5|87778.5|87728.5|87783.1|87743|87768|87728.5|54
1633070150000|2021-10-01 06:35:50|87778.6|87728.6|87789.9|87739.9|87789.9|87743.6|87766.5|87728.2|52
1633070160000|2021-10-01 06:36:00|87789|87739|87787|87737|87790.8|87740.8|87785.5|87735.5|50
1633070170000|2021-10-01 06:36:10|87787.1|87737.1|87786.6|87736.6|87788.4|87746.5|87771.3|87734.3|39
1633070180000|2021-10-01 06:36:20|87786|87736|87789.8|87739.8|87790|87740|87783.3|87733.3|58
1633070190000|2021-10-01 06:36:30|87789.2|87739.2|87783.1|87733.1|87789.2|87747.1|87770.3|87731.7|48
1633070200000|2021-10-01 06:36:40|87782.8|87732.8|87780.2|87730.2|87783.7|87733.7|87779.5|87729.5|40
1633070210000|2021-10-01 06:36:50|87779.6|87729.6|87780.4|87730.4|87782.4|87732.4|87779.5|87729.5|45
1633070220000|2021-10-01 06:37:00|87780.5|87730.5|87780.9|87730.9|87785.2|87747.2|87769|87730.5|60
1633070230000|2021-10-01 06:37:10|87781.1|87731.1|87785.5|87735.5|87788|87738|87781.1|87731.1|51
1633070240000|2021-10-01 06:37:20|87785.4|87735.4|87806.6|87756.6|87807.2|87757.2|87785.1|87735.1|43
1633070250000|2021-10-01 06:37:30|87807.9|87757.9|87801.7|87751.7|87807.9|87757.9|87801.1|87751.1|46
1633070260000|2021-10-01 06:37:40|87801.3|87751.3|87800.7|87750.7|87801.4|87751.4|87799.4|87749.4|37
1633070270000|2021-10-01 06:37:50|87800.5|87750.5|87795.6|87745.6|87804.1|87754.1|87794.3|87744.3|39
1633070280000|2021-10-01 06:38:00|87795.8|87745.8|87796|87746|87799.8|87749.8|87793.7|87743.7|59
1633070290000|2021-10-01 06:38:10|87796.1|87746.1|87798|87748|87798.2|87748.2|87795.3|87745.3|28
1633070300000|2021-10-01 06:38:20|87798.1|87748.1|87797.4|87747.4|87798.3|87748.3|87796.8|87746.8|26
1633070310000|2021-10-01 06:38:30|87797|87747|87799.7|87749.7|87800.4|87750.4|87796.4|87746.4|22
1633070320000|2021-10-01 06:38:40|87799.5|87749.5|87799.5|87749.5|87802.2|87752.2|87798.6|87748.6|35
1633070330000|2021-10-01 06:38:50|87800|87750|87797.2|87747.2|87802.9|87752.9|87794.3|87744.3|41
1633070340000|2021-10-01 06:39:00|87797|87747|87797.1|87747.1|87801.4|87752.5|87777.5|87735.3|55
1633070350000|2021-10-01 06:39:10|87796.4|87746.4|87799.4|87749.4|87804.3|87754.3|87796.4|87746.4|39
1633070360000|2021-10-01 06:39:20|87799.3|87749.3|87800.7|87750.7|87802.4|87752.4|87798.1|87748.1|29
1633070370000|2021-10-01 06:39:30|87800.6|87750.6|87793.8|87743.8|87800.8|87750.8|87793|87743|57
1633070380000|2021-10-01 06:39:40|87793.4|87743.4|87791.5|87741.5|87793.6|87743.6|87791.1|87741.1|43
1633070390000|2021-10-01 06:39:50|87791.1|87741.1|87793.2|87743.2|87795.5|87745.5|87790.6|87740.6|51
1633070400000|2021-10-01 06:40:00|87792.4|87742.4|87789.2|87739.2|87793.9|87743.9|87787|87737|53
1633070410000|2021-10-01 06:40:10|87790.2|87740.2|87789.3|87739.3|87790.6|87740.6|87788.6|87738.6|34
1633070420000|2021-10-01 06:40:20|87789.2|87739.2|87789.1|87739.1|87790|87740|87788.5|87738.5|35
1633070430000|2021-10-01 06:40:30|87789.2|87739.2|87788.4|87738.4|87791.3|87751.9|87776|87736|47
1633070440000|2021-10-01 06:40:40|87789.1|87739.1|87788.1|87738.1|87789.9|87739.9|87788.1|87738.1|36
1633070450000|2021-10-01 06:40:50|87788.8|87738.8|87793.7|87743.7|87794.1|87744.1|87788.8|87738.8|47
1633070460000|2021-10-01 06:41:00|87794|87744|87798.6|87748.6|87798.8|87748.8|87793.1|87743.1|38
1633070470000|2021-10-01 06:41:10|87798.9|87748.9|87798.2|87748.2|87799.4|87749.4|87797.5|87747.5|38
1633070480000|2021-10-01 06:41:20|87796.8|87746.8|87795.9|87745.9|87797.4|87747.4|87795.4|87745.4|46
1633070490000|2021-10-01 06:41:30|87795.8|87745.8|87797.4|87747.4|87797.6|87747.6|87795.4|87745.4|28
1633070500000|2021-10-01 06:41:40|87797.5|87747.5|87798.9|87748.9|87798.9|87748.9|87796.9|87746.9|18
1633070510000|2021-10-01 06:41:50|87799.2|87749.2|87789|87739|87799.2|87749.2|87789|87739|44
1633070520000|2021-10-01 06:42:00|87789.8|87739.8|87775.6|87750.6|87790.1|87751.6|87774.9|87737.3|51
1633070530000|2021-10-01 06:42:10|87776.1|87751.1|87792.5|87742.5|87797.6|87756.5|87776.1|87739.6|52
1633070540000|2021-10-01 06:42:20|87791.7|87741.7|87791.1|87741.1|87794|87744|87791.1|87741.1|31
1633070550000|2021-10-01 06:42:30|87791|87741|87790.8|87740.8|87791.3|87741.3|87789.5|87739.5|33
1633070560000|2021-10-01 06:42:40|87791.1|87741.1|87778|87753|87792.1|87753|87777.5|87738.9|31
1633070570000|2021-10-01 06:42:50|87777.6|87752.6|87777.6|87752.6|87777.6|87752.6|87776.7|87751.7|32
1633070580000|2021-10-01 06:43:00|87777.5|87752.5|87801.7|87751.7|87801.7|87757.2|87777.5|87743.7|44
1633070590000|2021-10-01 06:43:10|87801.8|87751.8|87805.2|87755.2|87805.7|87755.7|87801.8|87751.8|55
1633070600000|2021-10-01 06:43:20|87805|87755|87801.3|87751.3|87806.1|87756.1|87801.3|87751.3|42
1633070610000|2021-10-01 06:43:30|87801.1|87751.1|87802.2|87752.2|87802.3|87752.3|87798.7|87748.7|46
1633070620000|2021-10-01 06:43:40|87802|87752|87801.4|87751.4|87802.4|87752.4|87801.1|87751.1|38
1633070630000|2021-10-01 06:43:50|87801.3|87751.3|87801.3|87751.3|87802.2|87752.2|87800.3|87750.3|23
1633070640000|2021-10-01 06:44:00|87801.7|87751.7|87800.7|87750.7|87801.7|87751.7|87800.3|87750.3|33
1633070650000|2021-10-01 06:44:10|87800.6|87750.6|87799.5|87749.5|87802|87752|87799.1|87749.1|41
1633070660000|2021-10-01 06:44:20|87799.6|87749.6|87800.1|87750.1|87800.3|87750.3|87799.1|87749.1|31
1633070670000|2021-10-01 06:44:30|87799.9|87749.9|87800.6|87750.6|87806.1|87756.1|87799.9|87749.9|45
1633070680000|2021-10-01 06:44:40|87800.9|87750.9|87795.7|87745.7|87801|87751|87792.5|87742.5|55
1633070690000|2021-10-01 06:44:50|87796.2|87746.2|87788.7|87738.7|87796.2|87746.2|87787.3|87737.3|58
1633070700000|2021-10-01 06:45:00|87790.2|87740.2|87796.2|87746.2|87798.4|87759.6|87779.4|87738.6|55
1633070710000|2021-10-01 06:45:10|87796.9|87746.9|87795.3|87745.3|87798.6|87748.6|87795.2|87745.2|36
1633070720000|2021-10-01 06:45:20|87795|87745|87791.4|87741.4|87795.6|87754.1|87777.2|87737.5|61
1633070730000|2021-10-01 06:45:30|87791.8|87741.8|87790.7|87740.7|87792.9|87755.4|87777.7|87737.7|58
1633070740000|2021-10-01 06:45:40|87791.4|87741.4|87791.8|87741.8|87796.4|87746.4|87790.3|87740.3|38
1633070750000|2021-10-01 06:45:50|87791.5|87741.5|87795.6|87745.6|87797.2|87747.2|87789.2|87739.2|42
1633070760000|2021-10-01 06:46:00|87793.9|87743.9|87795.5|87745.5|87796|87746|87792|87742|55
1633070770000|2021-10-01 06:46:10|87795.1|87745.1|87792.4|87742.4|87798.8|87748.8|87790.7|87740.7|40
1633070780000|2021-10-01 06:46:20|87792.6|87742.6|87792.9|87742.9|87792.9|87742.9|87791.3|87741.3|24
1633070790000|2021-10-01 06:46:30|87792.8|87742.8|87800.9|87750.9|87802|87752|87792.2|87742.2|37
1633070800000|2021-10-01 06:46:40|87799.1|87749.1|87801.1|87751.1|87801.1|87751.1|87798.7|87748.7|41
1633070810000|2021-10-01 06:46:50|87801.2|87751.2|87808.3|87758.3|87809.1|87759.1|87801.2|87751.2|48
1633070820000|2021-10-01 06:47:00|87808|87758|87802.1|87752.1|87808.1|87758.1|87800.7|87750.7|43
1633070830000|2021-10-01 06:47:10|87802.3|87752.3|87802.3|87752.3|87806.6|87756.6|87801.3|87751.3|54
1633070840000|2021-10-01 06:47:20|87803|87753|87805.9|87755.9|87806.7|87756.7|87802.6|87752.6|39
1633070850000|2021-10-01 06:47:30|87806.5|87756.5|87805.9|87755.9|87807.4|87757.4|87804.7|87754.7|32
1633070860000|2021-10-01 06:47:40|87806.1|87756.1|87808.1|87758.1|87809.9|87759.9|87805.4|87755.4|39
1633070870000|2021-10-01 06:47:50|87808.9|87758.9|87806.1|87756.1|87811.7|87761.7|87806.1|87756.1|46
1633070880000|2021-10-01 06:48:00|87806.9|87756.9|87807.3|87757.3|87808|87758|87806|87756|39
1633070890000|2021-10-01 06:48:10|87807.4|87757.4|87807.3|87757.3|87808.9|87758.9|87805.6|87755.6|44
1633070900000|2021-10-01 06:48:20|87807.4|87757.4|87810.8|87760.8|87813.4|87763.4|87807|87757|54
1633070910000|2021-10-01 06:48:30|87810.1|87760.1|87807|87757|87810.2|87760.2|87805.1|87755.1|54
1633070920000|2021-10-01 06:48:40|87807.2|87757.2|87812.3|87762.3|87812.3|87762.3|87806.9|87756.9|36
1633070930000|2021-10-01 06:48:50|87813.8|87763.8|87814|87764|87815.7|87765.7|87812.5|87762.5|40
1633070940000|2021-10-01 06:49:00|87815.2|87765.2|87809.9|87759.9|87816.4|87766.4|87809.9|87759.9|41
1633070950000|2021-10-01 06:49:10|87809.8|87759.8|87813.1|87763.1|87815|87777.2|87801.2|87759.7|33
1633070960000|2021-10-01 06:49:20|87812.9|87762.9|87812.9|87762.9|87815.7|87777.5|87802|87762|37
1633070970000|2021-10-01 06:49:30|87811.2|87761.2|87785.5|87735.5|87811.2|87761.2|87785|87735|47
1633070980000|2021-10-01 06:49:40|87786|87736|87786.1|87736.1|87786.2|87736.2|87785.3|87735.3|40
1633070990000|2021-10-01 06:49:50|87786.3|87736.3|87785.9|87735.9|87786.7|87736.7|87785.7|87735.7|36
1633071000000|2021-10-01 06:50:00|87786|87736|87781.2|87731.2|87786|87745.4|87768.8|87730.5|47
1633071010000|2021-10-01 06:50:10|87781.8|87731.8|87779.8|87729.8|87784.9|87734.9|87779.3|87729.3|35
1633071020000|2021-10-01 06:50:20|87780.4|87730.4|87777.6|87727.6|87781.2|87743.4|87766.6|87726.3|50
1633071030000|2021-10-01 06:50:30|87777.8|87727.8|87764.9|87739.9|87778.8|87741.1|87764.8|87727|42
1633071040000|2021-10-01 06:50:40|87765.2|87740.2|87777.1|87727.1|87780.5|87741.6|87764.4|87726|41
1633071050000|2021-10-01 06:50:50|87776.7|87726.7|87782.5|87732.5|87782.5|87743.3|87765.6|87726.7|34
1633071060000|2021-10-01 06:51:00|87781.9|87731.9|87776.8|87726.8|87784.1|87734.1|87775.6|87725.6|48
1633071070000|2021-10-01 06:51:10|87776.2|87726.2|87785.6|87735.6|87787|87737|87774.4|87724.4|56
1633071080000|2021-10-01 06:51:20|87785.3|87735.3|87780|87755|87794.2|87758.8|87780|87735.3|47
1633071090000|2021-10-01 06:51:30|87781.4|87756.4|87799.8|87749.8|87800.9|87756.4|87781.4|87742.4|58
1633071100000|2021-10-01 06:51:40|87799.3|87749.3|87799.9|87749.9|87801.6|87764.8|87788.5|87745.2|37
1633071110000|2021-10-01 06:51:50|87801.8|87751.8|87804.1|87754.1|87804.1|87763.4|87785.5|87748.3|41
1633071120000|2021-10-01 06:52:00|87803.3|87753.3|87804.7|87754.7|87805|87755|87799.3|87749.3|52
1633071130000|2021-10-01 06:52:10|87804.2|87754.2|87797.3|87747.3|87804.5|87754.5|87797.3|87747.3|38
1633071140000|2021-10-01 06:52:20|87799.5|87749.5|87798.3|87748.3|87802.8|87752.8|87798.1|87748.1|34
1633071150000|2021-10-01 06:52:30|87798.4|87748.4|87803.5|87753.5|87805.2|87767.2|87792.2|87747.9|38
1633071160000|2021-10-01 06:52:40|87803.4|87753.4|87801.6|87751.6|87808.1|87771.3|87791.2|87751.6|51
1633071170000|2021-10-01 06:52:50|87801.9|87751.9|87778.8|87753.8|87803.7|87754.2|87777.5|87740.3|54
1633071180000|2021-10-01 06:53:00|87778.4|87753.4|87782.1|87757.1|87797.7|87758.5|87778.4|87743.7|46
1633071190000|2021-10-01 06:53:10|87781.8|87756.8|87782.1|87757.1|87793.9|87758.1|87778.7|87742|28
1633071200000|2021-10-01 06:53:20|87794.7|87744.7|87797.7|87747.7|87800.1|87750.1|87794.7|87744.7|49
1633071210000|2021-10-01 06:53:30|87797.8|87747.8|87798.6|87748.6|87799.3|87762.6|87784.7|87745.6|34
1633071220000|2021-10-01 06:53:40|87798.7|87748.7|87816.9|87766.9|87816.9|87766.9|87798.7|87748.7|45
1633071230000|2021-10-01 06:53:50|87818.3|87768.3|87814.9|87764.9|87819.8|87780.5|87801.2|87764.6|60
1633071240000|2021-10-01 06:54:00|87815|87765|87808.4|87783.4|87820.5|87783.9|87803.5|87765|44
1633071250000|2021-10-01 06:54:10|87821.6|87771.6|87819.7|87769.7|87825.2|87788|87806|87769.1|51
1633071260000|2021-10-01 06:54:20|87819.5|87769.5|87819.1|87769.1|87820.4|87770.4|87818.8|87768.8|22
1633071270000|2021-10-01 06:54:30|87819.2|87769.2|87816.3|87766.3|87819.8|87778.9|87803.8|87765.7|26
1633071280000|2021-10-01 06:54:40|87816.2|87766.2|87806.5|87781.5|87818.4|87781.5|87800.8|87757.2|58
1633071290000|2021-10-01 06:54:50|87804|87779|87815.8|87765.8|87818|87780.8|87804|87765.3|43
1633071300000|2021-10-01 06:55:00|87816.2|87766.2|87811|87761|87816.2|87766.2|87810.2|87760.2|53
1633071310000|2021-10-01 06:55:10|87810.9|87760.9|87816.4|87766.4|87816.9|87766.9|87810.9|87760.9|35
1633071320000|2021-10-01 06:55:20|87816.9|87766.9|87822.1|87772.1|87824.2|87784|87807.6|87765.6|44
1633071330000|2021-10-01 06:55:30|87822.2|87772.2|87828.5|87778.5|87830|87786.6|87811.3|87772.2|55
1633071340000|2021-10-01 06:55:40|87829.7|87779.7|87827.1|87777.1|87834.6|87793.9|87816.5|87776.7|59
1633071350000|2021-10-01 06:55:50|87827.5|87777.5|87834.9|87784.9|87837.9|87787.9|87827.4|87777.4|61
1633071360000|2021-10-01 06:56:00|87834.5|87784.5|87830.5|87780.5|87834.6|87784.6|87829.6|87779.6|54
1633071370000|2021-10-01 06:56:10|87830.8|87780.8|87815.5|87765.5|87831.1|87790|87814.1|87764.5|48
1633071380000|2021-10-01 06:56:20|87815.6|87765.6|87814|87764|87815.9|87765.9|87814|87764|36
1633071390000|2021-10-01 06:56:30|87813.9|87763.9|87811.3|87761.3|87814.4|87764.4|87810.9|87760.9|49
1633071400000|2021-10-01 06:56:40|87810.9|87760.9|87819.2|87769.2|87821|87771|87810.9|87760.9|43
1633071410000|2021-10-01 06:56:50|87818.8|87768.8|87805.3|87755.3|87819.5|87781|87801.9|87751.9|64
1633071420000|2021-10-01 06:57:00|87805.1|87755.1|87793.1|87768.1|87805.8|87768.9|87792.6|87752.3|51
1633071430000|2021-10-01 06:57:10|87793.7|87768.7|87799.3|87749.3|87801.8|87768.8|87786.3|87747.1|52
1633071440000|2021-10-01 06:57:20|87797.9|87747.9|87798.2|87748.2|87798.4|87748.4|87796.5|87746.5|47
1633071450000|2021-10-01 06:57:30|87798.6|87748.6|87800.2|87750.2|87808.3|87758.3|87798.6|87748.6|50
1633071460000|2021-10-01 06:57:40|87800|87750|87806.7|87756.7|87808.8|87772.2|87793.1|87748.1|60
1633071470000|2021-10-01 06:57:50|87806.6|87756.6|87797.4|87747.4|87808.8|87758.8|87783.2|87744.1|57
1633071480000|2021-10-01 06:58:00|87785.4|87760.4|87800.9|87750.9|87804.9|87760.4|87785.4|87749.1|66
1633071490000|2021-10-01 06:58:10|87800.2|87750.2|87792.9|87742.9|87801.1|87759.9|87783.6|87742.9|57
1633071500000|2021-10-01 06:58:20|87791.4|87741.4|87774.6|87724.6|87792.4|87754.5|87772.2|87695.4|63
1633071510000|2021-10-01 06:58:30|87774.1|87724.1|87776.4|87726.4|87776.4|87726.4|87772.7|87722.7|49
1633071520000|2021-10-01 06:58:40|87778.9|87728.9|87781.2|87731.2|87782.8|87732.8|87777.5|87727.5|55
1633071530000|2021-10-01 06:58:50|87780.3|87730.3|87781.9|87731.9|87783.2|87733.2|87777.6|87727.6|60
1633071540000|2021-10-01 06:59:00|87768|87743|87776.8|87726.8|87781.7|87743|87768|87726.5|60
1633071550000|2021-10-01 06:59:10|87776.4|87726.4|87780.9|87730.9|87783.4|87733.4|87776.4|87726.4|52
1633071560000|2021-10-01 06:59:20|87781.3|87731.3|87774.7|87749.7|87786|87750.4|87766.6|87727.2|64
1633071570000|2021-10-01 06:59:30|87772.9|87747.9|87790.5|87740.5|87793|87753.2|87772.9|87732.4|63
1633071580000|2021-10-01 06:59:40|87790.8|87740.8|87796.1|87746.1|87796.5|87757.6|87781.8|87736.1|55
1633071590000|2021-10-01 06:59:50|87796.2|87746.2|87783.1|87758.1|87796.7|87758.1|87783.1|87739.6|71
1633071600000|2021-10-01 07:00:00|87796|87746|87798.2|87748.2|87802.5|87763|87787|87745.4|70
1633071610000|2021-10-01 07:00:10|87798.1|87748.1|87807.8|87757.8|87824.9|87788.2|87798.1|87748.1|77
1633071620000|2021-10-01 07:00:20|87807.6|87757.6|87802.7|87752.7|87807.7|87765.3|87790.3|87751.2|69
1633071630000|2021-10-01 07:00:30|87803.1|87753.1|87804|87754|87810.3|87760.3|87802.3|87752.3|63
1633071640000|2021-10-01 07:00:40|87803.8|87753.8|87806.3|87756.3|87808.9|87758.9|87803.7|87753.7|62
1633071650000|2021-10-01 07:00:50|87806.7|87756.7|87807.1|87757.1|87808.7|87758.7|87805.4|87755.4|56
1633071660000|2021-10-01 07:01:00|87806.3|87756.3|87809.8|87759.8|87809.8|87771|87795.6|87756.1|59
1633071670000|2021-10-01 07:01:10|87810.4|87760.4|87807.7|87757.7|87811.2|87761.2|87807.7|87757.7|52
1633071680000|2021-10-01 07:01:20|87807.3|87757.3|87808.3|87758.3|87809.6|87759.6|87807.1|87757.1|53
1633071690000|2021-10-01 07:01:30|87808.4|87758.4|87785.8|87760.8|87808.7|87760.8|87785.8|87753.9|57
1633071700000|2021-10-01 07:01:40|87793.1|87743.1|87780.1|87730.1|87793.1|87752.2|87775.7|87729.8|65
1633071710000|2021-10-01 07:01:50|87779.6|87729.6|87785.5|87735.5|87787.2|87737.2|87779|87729|60
1633071720000|2021-10-01 07:02:00|87785.4|87735.4|87779.6|87729.6|87787.2|87737.2|87779.3|87729.3|59
1633071730000|2021-10-01 07:02:10|87779.1|87729.1|87768.8|87718.8|87780.1|87730.1|87763.8|87713.8|59
1633071740000|2021-10-01 07:02:20|87768.7|87718.7|87755.5|87705.5|87768.8|87724.7|87741.8|87702.1|58
1633071750000|2021-10-01 07:02:30|87756.1|87706.1|87756.4|87706.4|87756.7|87706.7|87750.5|87700.5|65
1633071760000|2021-10-01 07:02:40|87756.3|87706.3|87760.8|87710.8|87763.2|87724.9|87749.5|87706.3|54
1633071770000|2021-10-01 07:02:50|87760.6|87710.6|87756.7|87706.7|87762|87712|87756.7|87706.7|48
1633071780000|2021-10-01 07:03:00|87755.7|87705.7|87768.7|87718.7|87769.4|87719.4|87755.7|87705.7|56
1633071790000|2021-10-01 07:03:10|87768.1|87718.1|87767.5|87717.5|87768.6|87718.6|87765.8|87715.8|36
1633071800000|2021-10-01 07:03:20|87768.3|87718.3|87771.4|87721.4|87771.4|87721.4|87767.7|87717.7|44
1633071810000|2021-10-01 07:03:30|87771.2|87721.2|87793.8|87743.8|87795.8|87745.8|87770.6|87720.6|54
1633071820000|2021-10-01 07:03:40|87793.7|87743.7|87800.8|87750.8|87801.3|87751.3|87791.9|87741.9|61
1633071830000|2021-10-01 07:03:50|87800.9|87750.9|87798.5|87748.5|87802.1|87752.1|87797.9|87747.9|61
1633071840000|2021-10-01 07:04:00|87799|87749|87807.2|87757.2|87807.3|87770.2|87793.8|87749|66
1633071850000|2021-10-01 07:04:10|87807.3|87757.3|87820.6|87770.6|87822.9|87772.9|87807|87757|57
1633071860000|2021-10-01 07:04:20|87821.2|87771.2|87826.3|87776.3|87828.1|87789.6|87812.3|87770|60
1633071870000|2021-10-01 07:04:30|87826.1|87776.1|87828.8|87778.8|87829|87779|87825.2|87775.2|52
1633071880000|2021-10-01 07:04:40|87829|87779|87815.9|87790.9|87832.8|87792|87815.8|87777.5|58
1633071890000|2021-10-01 07:04:50|87816.1|87791.1|87819.3|87769.3|87827.6|87791.1|87815.8|87768.8|57
1633071900000|2021-10-01 07:05:00|87819.6|87769.6|87819.2|87769.2|87825.3|87775.3|87818.1|87768.1|61
1633071910000|2021-10-01 07:05:10|87819.5|87769.5|87827|87777|87827.5|87777.5|87819.3|87769.3|54
1633071920000|2021-10-01 07:05:20|87827.3|87777.3|87821.8|87771.8|87828.9|87785.1|87809.7|87770.1|57
1633071930000|2021-10-01 07:05:30|87822.3|87772.3|87812.4|87787.4|87826.6|87789.9|87811.6|87771.9|50
1633071940000|2021-10-01 07:05:40|87825.3|87775.3|87827.3|87777.3|87828.8|87778.8|87824.8|87774.8|57
1633071950000|2021-10-01 07:05:50|87826.7|87776.7|87825.6|87775.6|87827|87789.1|87812.8|87775.4|37
1633071960000|2021-10-01 07:06:00|87825.7|87775.7|87824.7|87774.7|87829.7|87779.7|87823.6|87773.6|50
1633071970000|2021-10-01 07:06:10|87823.7|87773.7|87815.6|87765.6|87824.6|87774.6|87815.5|87765.5|50
1633071980000|2021-10-01 07:06:20|87815.5|87765.5|87811.4|87761.4|87816.1|87766.1|87809.9|87759.9|55
1633071990000|2021-10-01 07:06:30|87810.9|87760.9|87814.5|87764.5|87816.6|87779.6|87803.7|87760.9|63
1633072000000|2021-10-01 07:06:40|87815.2|87765.2|87817.9|87767.9|87821.2|87784.1|87807.7|87762.6|60
1633072010000|2021-10-01 07:06:50|87818.1|87768.1|87807.3|87782.3|87819.9|87782.6|87806.7|87763.3|48
1633072020000|2021-10-01 07:07:00|87805.2|87780.2|87812.5|87762.5|87817.4|87780.2|87803.4|87757.4|70
1633072030000|2021-10-01 07:07:10|87811.7|87761.7|87799.2|87774.2|87814.1|87775.8|87799.2|87758.8|56
1633072040000|2021-10-01 07:07:20|87810.1|87760.1|87802.2|87752.2|87812.2|87773.1|87795.6|87752.2|61
1633072050000|2021-10-01 07:07:30|87801.7|87751.7|87787.3|87737.3|87801.7|87761.4|87771.9|87732.8|70
1633072060000|2021-10-01 07:07:40|87787.5|87737.5|87784.7|87734.7|87792.3|87755.9|87778.6|87733.5|65
1633072070000|2021-10-01 07:07:50|87784.6|87734.6|87778.3|87728.3|87785.7|87745.2|87762.1|87722.5|65
1633072080000|2021-10-01 07:08:00|87779.7|87729.7|87777.1|87727.1|87781|87731|87773.5|87723.5|53
1633072090000|2021-10-01 07:08:10|87776.4|87726.4|87777.6|87727.6|87777.6|87736.3|87760.5|87721.4|62
1633072100000|2021-10-01 07:08:20|87777.5|87727.5|87776.9|87726.9|87780.6|87730.6|87773.4|87723.4|65
1633072110000|2021-10-01 07:08:30|87776.5|87726.5|87756.7|87731.7|87778.6|87735.5|87755.6|87718.6|51
1633072120000|2021-10-01 07:08:40|87756.5|87731.5|87775.7|87725.7|87775.9|87737.1|87755.9|87720.7|53
1633072130000|2021-10-01 07:08:50|87775.9|87725.9|87774.1|87724.1|87776.3|87736.6|87761.6|87719.8|47
1633072140000|2021-10-01 07:09:00|87774.6|87724.6|87769.3|87719.3|87776.4|87726.4|87768.1|87718.1|47
1633072150000|2021-10-01 07:09:10|87769.4|87719.4|87773.3|87723.3|87773.4|87732.6|87756.8|87719.4|46
1633072160000|2021-10-01 07:09:20|87773.5|87723.5|87772.5|87722.5|87774.2|87733.8|87756.4|87716.4|39
1633072170000|2021-10-01 07:09:30|87772.4|87722.4|87766.8|87741.8|87782.3|87745.5|87766.8|87722.4|56
1633072180000|2021-10-01 07:09:40|87767.2|87742.2|87780.2|87730.2|87783.1|87744.4|87767.2|87728.8|54
1633072190000|2021-10-01 07:09:50|87780.5|87730.5|87774.4|87724.4|87780.5|87730.5|87771.1|87721.1|48
1633072200000|2021-10-01 07:10:00|87775|87725|87770.6|87720.6|87775.1|87732.7|87756.8|87718.8|52
1633072210000|2021-10-01 07:10:10|87770.7|87720.7|87770.8|87720.8|87773.5|87737.7|87758.7|87720.5|56
1633072220000|2021-10-01 07:10:20|87771|87721|87773.7|87723.7|87773.7|87723.7|87771|87721|45
1633072230000|2021-10-01 07:10:30|87773.8|87723.8|87761.5|87736.5|87776.9|87736.5|87761.5|87722.9|44
1633072240000|2021-10-01 07:10:40|87773.7|87723.7|87789.8|87739.8|87793.1|87755.7|87762.7|87723.7|63
1633072250000|2021-10-01 07:10:50|87788.4|87738.4|87769.1|87744.1|87789.3|87749|87767.9|87732.7|57
1633072260000|2021-10-01 07:11:00|87769.3|87744.3|87781.8|87731.8|87782.5|87745.3|87765.5|87725.6|64
1633072270000|2021-10-01 07:11:10|87781.9|87731.9|87781.8|87731.8|87785|87735|87780|87730|58
1633072280000|2021-10-01 07:11:20|87781.6|87731.6|87782.2|87732.2|87786.7|87736.7|87781.6|87731.6|49
1633072290000|2021-10-01 07:11:30|87782.3|87732.3|87790.6|87740.6|87790.6|87740.6|87782.3|87732.3|40
1633072300000|2021-10-01 07:11:40|87790.3|87740.3|87820.2|87770.2|87821.1|87771.1|87789.9|87739.9|49
1633072310000|2021-10-01 07:11:50|87819.9|87769.9|87820.6|87770.6|87825.2|87775.2|87818.9|87768.9|46
1633072320000|2021-10-01 07:12:00|87820.5|87770.5|87824.2|87774.2|87824.4|87774.4|87818.6|87768.6|59
1633072330000|2021-10-01 07:12:10|87823.8|87773.8|87816.9|87766.9|87829.5|87779.5|87816.1|87766.1|53
1633072340000|2021-10-01 07:12:20|87815.8|87765.8|87816|87766|87817.2|87767.2|87814.9|87764.9|46
1633072350000|2021-10-01 07:12:30|87816.4|87766.4|87806|87756|87816.6|87774|87792.1|87751.8|50
1633072360000|2021-10-01 07:12:40|87806.4|87756.4|87797.4|87772.4|87812.5|87776.7|87795.9|87754.8|59
1633072370000|2021-10-01 07:12:50|87797|87772|87798.3|87773.3|87799.2|87774.2|87796.5|87771.5|42
1633072380000|2021-10-01 07:13:00|87798|87773|87806.7|87781.7|87816.9|87783.6|87797.7|87765.8|55
1633072390000|2021-10-01 07:13:10|87808.3|87783.3|87821.2|87771.2|87823.3|87783.3|87806.6|87769.6|52
1633072400000|2021-10-01 07:13:20|87821.1|87771.1|87812.3|87787.3|87823.8|87789.7|87810.8|87770.7|66
1633072410000|2021-10-01 07:13:30|87812.7|87787.7|87837.7|87787.7|87838|87793.8|87811.6|87778.1|59
1633072420000|2021-10-01 07:13:40|87837.5|87787.5|87828.3|87778.3|87839.2|87793.7|87818|87778.3|49
1633072430000|2021-10-01 07:13:50|87828|87778|87810.8|87760.8|87828.3|87779.6|87801.2|87760.5|54
1633072440000|2021-10-01 07:14:00|87810.1|87760.1|87812.9|87787.9|87825|87788.4|87808.4|87760.1|56
1633072450000|2021-10-01 07:14:10|87813|87788|87809.8|87784.8|87824.8|87788|87809.8|87772.4|39
1633072460000|2021-10-01 07:14:20|87809.7|87784.7|87805.4|87780.4|87813.4|87784.7|87799.9|87763.4|54
1633072470000|2021-10-01 07:14:30|87805.5|87780.5|87818.1|87768.1|87820|87780.5|87802.7|87763.7|57
1633072480000|2021-10-01 07:14:40|87818|87768|87812.9|87762.9|87818|87768|87801.9|87751.9|64
1633072490000|2021-10-01 07:14:50|87813.8|87763.8|87816.2|87766.2|87819.9|87769.9|87812.6|87762.6|57
1633072500000|2021-10-01 07:15:00|87816|87766|87829.3|87779.3|87829.3|87779.3|87813.1|87763.1|63
1633072510000|2021-10-01 07:15:10|87828.4|87778.4|87817.4|87792.4|87836|87797.8|87817.3|87778.4|55
1633072520000|2021-10-01 07:15:20|87817.5|87792.5|87822.6|87772.6|87827.9|87792.5|87811.3|87771|55
1633072530000|2021-10-01 07:15:30|87822.5|87772.5|87808.3|87783.3|87822.5|87784.7|87808.3|87771.8|37
1633072540000|2021-10-01 07:15:40|87808.4|87783.4|87815.6|87790.6|87828.1|87791|87808.4|87776.3|44
1633072550000|2021-10-01 07:15:50|87815.8|87790.8|87820.5|87795.5|87820.5|87795.5|87815.1|87790.1|49
1633072560000|2021-10-01 07:16:00|87820.8|87795.8|87823.8|87798.8|87841.6|87803.7|87820.5|87785.1|50
1633072570000|2021-10-01 07:16:10|87823.4|87798.4|87819.8|87794.8|87833.9|87802.5|87819.8|87783.6|54
1633072580000|2021-10-01 07:16:20|87819.6|87794.6|87817.6|87792.6|87832.1|87796.3|87817.5|87780|48
1633072590000|2021-10-01 07:16:30|87817.7|87792.7|87829|87804|87829.2|87804.2|87817.7|87792.7|48
1633072600000|2021-10-01 07:16:40|87829.5|87804.5|87831.8|87806.8|87833.2|87808.2|87829.1|87804.1|54
1633072610000|2021-10-01 07:16:50|87832|87807|87836.1|87811.1|87848.5|87812.6|87831.1|87797.3|59
1633072620000|2021-10-01 07:17:00|87835.9|87810.9|87855|87805|87855|87815.8|87835.8|87800.8|56
1633072630000|2021-10-01 07:17:10|87855.4|87805.4|87840.5|87815.5|87858.5|87821.3|87840.5|87805.2|49
1633072640000|2021-10-01 07:17:20|87840.4|87815.4|87827.3|87802.3|87852.7|87816.2|87826.2|87797.7|55
1633072650000|2021-10-01 07:17:30|87827.4|87802.4|87827.5|87802.5|87839.4|87806.9|87825.6|87787.8|59
1633072660000|2021-10-01 07:17:40|87827.2|87802.2|87829.5|87804.5|87831.2|87806.2|87827.2|87802.2|55
1633072670000|2021-10-01 07:17:50|87829.7|87804.7|87834|87809|87845.8|87814.6|87826.4|87788.7|57
1633072680000|2021-10-01 07:18:00|87833.5|87808.5|87832.9|87807.9|87834.8|87809.8|87831.6|87806.6|53
1633072690000|2021-10-01 07:18:10|87833.1|87808.1|87831.5|87806.5|87833.4|87808.4|87830.6|87805.6|42
1633072700000|2021-10-01 07:18:20|87831.1|87806.1|87837.1|87812.1|87837.7|87812.7|87828.4|87803.4|61
1633072710000|2021-10-01 07:18:30|87838.6|87813.6|87844|87819|87844|87819|87837.5|87812.5|59
1633072720000|2021-10-01 07:18:40|87844.1|87819.1|87846.9|87821.9|87857.7|87823.4|87842.3|87805.2|56
1633072730000|2021-10-01 07:18:50|87846.7|87821.7|87846.3|87821.3|87852.7|87827.7|87845.5|87820.5|61
1633072740000|2021-10-01 07:19:00|87845.4|87820.4|87834.6|87809.6|87848.2|87820.4|87833.6|87796.7|68
1633072750000|2021-10-01 07:19:10|87835.1|87810.1|87828.9|87803.9|87848.4|87810.1|87827.9|87797.1|44
1633072760000|2021-10-01 07:19:20|87830|87805|87844.2|87794.2|87844.4|87808|87827.3|87789.3|55
1633072770000|2021-10-01 07:19:30|87844.1|87794.1|87848.6|87798.6|87852.1|87802.1|87843.4|87793.4|59
1633072780000|2021-10-01 07:19:40|87847.3|87797.3|87843.5|87793.5|87847.3|87797.3|87842.7|87792.7|48
1633072790000|2021-10-01 07:19:50|87843.3|87793.3|87831.2|87806.2|87843.3|87806.5|87829.3|87791.2|49
1633072800000|2021-10-01 07:20:00|87831.1|87806.1|87834.7|87809.7|87834.8|87809.8|87829.5|87804.5|51
1633072810000|2021-10-01 07:20:10|87834|87809|87829.1|87804.1|87843.5|87810|87828|87791.8|49
1633072820000|2021-10-01 07:20:20|87829.4|87804.4|87853.3|87803.3|87853.3|87810.3|87828.9|87792.6|52
1633072830000|2021-10-01 07:20:30|87854.3|87804.3|87836.8|87811.8|87855.9|87817.5|87836.4|87797.2|59
1633072840000|2021-10-01 07:20:40|87838.2|87813.2|87848.5|87798.5|87852.6|87813.2|87837.2|87795|65
1633072850000|2021-10-01 07:20:50|87848.2|87798.2|87840.8|87790.8|87848.2|87803.2|87827.7|87790|51
1633072860000|2021-10-01 07:21:00|87842.2|87792.2|87850.2|87800.2|87852.2|87809|87829.3|87792.2|63
1633072870000|2021-10-01 07:21:10|87850|87800|87836.8|87786.8|87850.2|87812.6|87830.7|87786.8|58
1633072880000|2021-10-01 07:21:20|87837.1|87787.1|87825.7|87775.7|87837.1|87793.7|87816.8|87775.4|62
1633072890000|2021-10-01 07:21:30|87826|87776|87831.4|87781.4|87831.8|87789.4|87812.7|87771|64
1633072900000|2021-10-01 07:21:40|87831.3|87781.3|87837|87787|87837.9|87796.9|87820.8|87780|47
1633072910000|2021-10-01 07:21:50|87836.4|87786.4|87842.6|87792.6|87843.6|87793.6|87835.2|87785.2|41
1633072920000|2021-10-01 07:22:00|87843.3|87793.3|87831.9|87806.9|87849.1|87808.4|87831.6|87792.1|58
1633072930000|2021-10-01 07:22:10|87832.2|87807.2|87844.6|87794.6|87849.9|87812.5|87832.2|87792.5|57
1633072940000|2021-10-01 07:22:20|87844.9|87794.9|87833.6|87808.6|87849.8|87809.5|87832.4|87793.6|58
1633072950000|2021-10-01 07:22:30|87833.7|87808.7|87835|87810|87835.4|87810.4|87832.9|87807.9|41
1633072960000|2021-10-01 07:22:40|87834.9|87809.9|87844.5|87794.5|87851|87814.2|87829.4|87792.1|60
1633072970000|2021-10-01 07:22:50|87844.3|87794.3|87826.5|87801.5|87844.3|87803.6|87825.3|87788.1|51
1633072980000|2021-10-01 07:23:00|87826.4|87801.4|87817.7|87792.7|87839.7|87804.8|87817.7|87781.3|45
1633072990000|2021-10-01 07:23:10|87817.6|87792.6|87808.6|87783.6|87826.8|87794.4|87808.4|87770.8|49
1633073000000|2021-10-01 07:23:20|87808.8|87783.8|87829.1|87779.1|87829.5|87791|87808|87773.4|55
1633073010000|2021-10-01 07:23:30|87829.2|87779.2|87831.5|87781.5|87831.5|87781.5|87827.6|87777.6|52
1633073020000|2021-10-01 07:23:40|87831.4|87781.4|87835.5|87785.5|87835.5|87785.5|87828.7|87778.7|48
1633073030000|2021-10-01 07:23:50|87834.5|87784.5|87832.5|87782.5|87834.7|87793.8|87817.9|87780.9|53
1633073040000|2021-10-01 07:24:00|87832.6|87782.6|87833.3|87783.3|87837.4|87787.4|87831.7|87781.7|59
1633073050000|2021-10-01 07:24:10|87833.1|87783.1|87810.8|87785.8|87834.2|87794.8|87810.8|87776.8|50
1633073060000|2021-10-01 07:24:20|87824.1|87774.1|87821.3|87771.3|87824.3|87786.3|87809.1|87768|53
1633073070000|2021-10-01 07:24:30|87821.4|87771.4|87826.6|87776.6|87826.8|87776.8|87821|87771|52
1633073080000|2021-10-01 07:24:40|87826.7|87776.7|87824.6|87799.6|87834|87800.3|87817.7|87776.2|46
1633073090000|2021-10-01 07:24:50|87824.3|87799.3|87822|87797|87840.6|87804.4|87821.5|87782.9|55
1633073100000|2021-10-01 07:25:00|87821.9|87796.9|87817|87792|87834.4|87797.3|87816.4|87779.1|63
1633073110000|2021-10-01 07:25:10|87817.3|87792.3|87821.1|87796.1|87832.4|87796.4|87815.6|87780.4|50
1633073120000|2021-10-01 07:25:20|87821.3|87796.3|87831.6|87806.6|87842.3|87806.6|87821.3|87786|51
1633073130000|2021-10-01 07:25:30|87831.8|87806.8|87832.1|87807.1|87844.6|87807.4|87829.7|87793.3|46
1633073140000|2021-10-01 07:25:40|87831.8|87806.8|87843.7|87793.7|87843.8|87808.7|87831.5|87793.4|44
1633073150000|2021-10-01 07:25:50|87844.9|87794.9|87854.2|87804.2|87859.8|87823.2|87844.9|87794.9|62
1633073160000|2021-10-01 07:26:00|87854.1|87804.1|87849.3|87799.3|87854.4|87804.4|87849.3|87799.3|53
1633073170000|2021-10-01 07:26:10|87849.6|87799.6|87835.1|87810.1|87852.6|87811.8|87835.1|87798.8|59
1633073180000|2021-10-01 07:26:20|87835|87810|87834.8|87809.8|87846.6|87810.6|87832|87795|50
1633073190000|2021-10-01 07:26:30|87832.9|87807.9|87832|87782|87850.8|87813.4|87817.8|87781.6|64
1633073200000|2021-10-01 07:26:40|87832.3|87782.3|87821|87796|87833|87796|87817.6|87779.5|44
1633073210000|2021-10-01 07:26:50|87821.1|87796.1|87824.5|87774.5|87834.6|87796.4|87815|87774.2|52
1633073220000|2021-10-01 07:27:00|87824.2|87774.2|87821.7|87771.7|87825|87775|87821.5|87771.5|52
1633073230000|2021-10-01 07:27:10|87821.6|87771.6|87807.1|87782.1|87823.5|87782.6|87807|87769.7|43
1633073240000|2021-10-01 07:27:20|87807.4|87782.4|87807.8|87757.8|87819.1|87782.4|87794.1|87756.6|54
1633073250000|2021-10-01 07:27:30|87807.6|87757.6|87764.3|87714.3|87807.8|87757.8|87760.9|87710.9|70
1633073260000|2021-10-01 07:27:40|87764.7|87714.7|87766.6|87716.6|87770.7|87720.7|87764.7|87714.7|49
1633073270000|2021-10-01 07:27:50|87766.8|87716.8|87777.7|87727.7|87777.7|87727.7|87765.3|87715.3|51
1633073280000|2021-10-01 07:28:00|87777.4|87727.4|87789.8|87739.8|87792.1|87746.6|87770.1|87727.4|67
1633073290000|2021-10-01 07:28:10|87789.7|87739.7|87798.6|87748.6|87799.2|87757.1|87780.7|87738.9|58
1633073300000|2021-10-01 07:28:20|87801.2|87751.2|87816.2|87766.2|87820.6|87770.6|87799|87749|59
1633073310000|2021-10-01 07:28:30|87819.2|87769.2|87810.9|87760.9|87821|87771|87808.8|87758.8|62
1633073320000|2021-10-01 07:28:40|87812.6|87762.6|87799.5|87749.5|87812.6|87762.6|87799.3|87749.3|62
1633073330000|2021-10-01 07:28:50|87800.3|87750.3|87801.5|87751.5|87803.3|87753.3|87799.7|87749.7|55
1633073340000|2021-10-01 07:29:00|87801.1|87751.1|87802.1|87752.1|87803.8|87753.8|87800|87750|55
1633073350000|2021-10-01 07:29:10|87802|87752|87807.7|87757.7|87812.5|87769.9|87794.6|87752|54
1633073360000|2021-10-01 07:29:20|87805.6|87755.6|87804.2|87754.2|87808.2|87769.4|87793.3|87754.2|38
1633073370000|2021-10-01 07:29:30|87804.4|87754.4|87800.5|87750.5|87805.4|87755.4|87800.5|87750.5|42
1633073380000|2021-10-01 07:29:40|87800.6|87750.6|87797.6|87747.6|87801.2|87767|87784.8|87746.2|57
1633073390000|2021-10-01 07:29:50|87789.7|87739.7|87770.2|87745.2|87789.7|87752.2|87768.5|87731.1|55
1633073400000|2021-10-01 07:30:00|87770.1|87745.1|87786.2|87736.2|87790|87758.1|87770.1|87733.5|61
1633073410000|2021-10-01 07:30:10|87788|87738|87782|87732|87788|87750.8|87768.5|87728.7|53
1633073420000|2021-10-01 07:30:20|87781.4|87731.4|87815.6|87765.6|87815.8|87771.8|87780.6|87730.9|56
1633073430000|2021-10-01 07:30:30|87816.9|87766.9|87815.1|87765.1|87817.9|87780|87802.8|87763.1|63
1633073440000|2021-10-01 07:30:40|87815.6|87765.6|87802.2|87777.2|87817.1|87780.2|87800.6|87765.3|53
1633073450000|2021-10-01 07:30:50|87799|87774|87809.7|87759.7|87812.7|87775|87799|87758.5|51
1633073460000|2021-10-01 07:31:00|87809.2|87759.2|87815.5|87765.5|87818.1|87768.1|87809.2|87759.2|55
1633073470000|2021-10-01 07:31:10|87815.1|87765.1|87814.5|87764.5|87821.1|87771.1|87813.4|87763.4|55
1633073480000|2021-10-01 07:31:20|87815.1|87765.1|87810.1|87760.1|87817.2|87767.2|87807.8|87757.8|65
1633073490000|2021-10-01 07:31:30|87797.6|87772.6|87809.8|87759.8|87810.2|87775.5|87797.4|87758.6|53
1633073500000|2021-10-01 07:31:40|87809.9|87759.9|87810.5|87760.5|87811.2|87761.2|87809.4|87759.4|33
1633073510000|2021-10-01 07:31:50|87810.3|87760.3|87795.5|87770.5|87811.1|87772.6|87794.7|87755.5|51
1633073520000|2021-10-01 07:32:00|87792.2|87767.2|87789.4|87739.4|87800.9|87767.2|87778.4|87734.8|70
1633073530000|2021-10-01 07:32:10|87789.5|87739.5|87785.3|87760.3|87800.7|87762.8|87783.2|87739|53
1633073540000|2021-10-01 07:32:20|87785.2|87760.2|87784.4|87759.4|87786.9|87761.9|87783.9|87758.9|59
1633073550000|2021-10-01 07:32:30|87784.1|87759.1|87793.1|87743.1|87805.2|87766.5|87784.1|87739.8|54
1633073560000|2021-10-01 07:32:40|87792.8|87742.8|87796.1|87746.1|87799.2|87749.2|87791.1|87741.1|54
1633073570000|2021-10-01 07:32:50|87796.4|87746.4|87799.1|87749.1|87800.3|87750.3|87794.3|87744.3|57
1633073580000|2021-10-01 07:33:00|87798.7|87748.7|87788.8|87738.8|87802|87752|87788|87738|57
1633073590000|2021-10-01 07:33:10|87788.9|87738.9|87787|87737|87790.4|87740.4|87785|87735|49
1633073600000|2021-10-01 07:33:20|87786.7|87736.7|87791.9|87741.9|87794.8|87751.9|87776.9|87736.7|55
1633073610000|2021-10-01 07:33:30|87791.8|87741.8|87784.8|87734.8|87792.8|87742.8|87784|87734|54
1633073620000|2021-10-01 07:33:40|87784.1|87734.1|87806.8|87756.8|87808.4|87768.9|87779.5|87734.1|52
1633073630000|2021-10-01 07:33:50|87807.9|87757.9|87800.7|87750.7|87809.8|87762.1|87784.1|87740.6|57
1633073640000|2021-10-01 07:34:00|87788.3|87763.3|87793.5|87743.5|87801.5|87764.9|87781.4|87743|50
1633073650000|2021-10-01 07:34:10|87792.5|87742.5|87796.4|87746.4|87796.4|87746.4|87792.3|87742.3|51
1633073660000|2021-10-01 07:34:20|87796.5|87746.5|87796.5|87746.5|87800.2|87750.2|87795.8|87745.8|54
1633073670000|2021-10-01 07:34:30|87795.9|87745.9|87796.7|87746.7|87798.6|87748.6|87794.8|87744.8|52
1633073680000|2021-10-01 07:34:40|87796|87746|87796.5|87746.5|87798.3|87748.3|87796|87746|43
1633073690000|2021-10-01 07:34:50|87796.3|87746.3|87802.4|87752.4|87802.4|87752.4|87796.3|87746.3|60
1633073700000|2021-10-01 07:35:00|87801.7|87751.7|87798.4|87748.4|87804|87754|87797.9|87747.9|54
1633073710000|2021-10-01 07:35:10|87798.6|87748.6|87796.6|87746.6|87798.9|87748.9|87793.3|87743.3|56
1633073720000|2021-10-01 07:35:20|87796.3|87746.3|87782.8|87757.8|87799.2|87758.4|87782.2|87744.4|47
1633073730000|2021-10-01 07:35:30|87782.9|87757.9|87793.5|87743.5|87793.8|87757.9|87780.8|87739.7|45
1633073740000|2021-10-01 07:35:40|87793.6|87743.6|87791.8|87741.8|87795.2|87757.5|87781.8|87740.5|50
1633073750000|2021-10-01 07:35:50|87792|87742|87791.9|87741.9|87793.4|87743.4|87791.5|87741.5|41
1633073760000|2021-10-01 07:36:00|87792.1|87742.1|87763.3|87738.3|87797.4|87758.6|87762.1|87727|54
1633073770000|2021-10-01 07:36:10|87762.7|87737.7|87776.2|87726.2|87777.6|87741.2|87762.2|87726|54
1633073780000|2021-10-01 07:36:20|87776.6|87726.6|87775.6|87725.6|87777.6|87727.6|87775.4|87725.4|40
1633073790000|2021-10-01 07:36:30|87775.8|87725.8|87778.2|87728.2|87778.3|87728.3|87775.4|87725.4|33
1633073800000|2021-10-01 07:36:40|87778.5|87728.5|87780.8|87730.8|87781|87731|87776.8|87726.8|50
1633073810000|2021-10-01 07:36:50|87779.9|87729.9|87774.9|87724.9|87780.4|87730.4|87774.1|87724.1|52
1633073820000|2021-10-01 07:37:00|87774.4|87724.4|87779.5|87729.5|87783.6|87733.6|87774.4|87724.4|57
1633073830000|2021-10-01 07:37:10|87779.6|87729.6|87781.3|87731.3|87782.3|87732.3|87778|87728|56
1633073840000|2021-10-01 07:37:20|87781.9|87731.9|87780.6|87730.6|87783.1|87733.1|87779|87729|40
1633073850000|2021-10-01 07:37:30|87780.5|87730.5|87786.1|87736.1|87786.6|87736.6|87780.5|87730.5|43
1633073860000|2021-10-01 07:37:40|87785.9|87735.9|87785.2|87735.2|87787.5|87737.5|87784.1|87734.1|43
1633073870000|2021-10-01 07:37:50|87785.4|87735.4|87784.4|87734.4|87786.8|87736.8|87784.3|87734.3|40
1633073880000|2021-10-01 07:38:00|87785.2|87735.2|87783.2|87733.2|87792.5|87749.6|87774.6|87730.4|57
1633073890000|2021-10-01 07:38:10|87783.7|87733.7|87770|87720|87783.7|87745.1|87767.8|87717.8|63
1633073900000|2021-10-01 07:38:20|87769.8|87719.8|87767.7|87717.7|87769.8|87719.8|87767.2|87717.2|50
1633073910000|2021-10-01 07:38:30|87767.8|87717.8|87768.5|87718.5|87769.1|87719.1|87763.1|87713.1|36
1633073920000|2021-10-01 07:38:40|87767|87717|87774.6|87724.6|87776.8|87738.7|87761.9|87717|54
1633073930000|2021-10-01 07:38:50|87777.7|87727.7|87773.6|87723.6|87777.7|87727.7|87772.7|87722.7|45
1633073940000|2021-10-01 07:39:00|87773.9|87723.9|87775.5|87725.5|87778.5|87728.5|87773.4|87723.4|47
1633073950000|2021-10-01 07:39:10|87775|87725|87780|87730|87784.7|87734.7|87774.8|87724.8|44
1633073960000|2021-10-01 07:39:20|87779|87729|87782.1|87732.1|87785.3|87745.6|87770.6|87728.5|43
1633073970000|2021-10-01 07:39:30|87783.2|87733.2|87783.8|87733.8|87785.4|87735.4|87782.5|87732.5|49
1633073980000|2021-10-01 07:39:40|87783.9|87733.9|87787.9|87737.9|87787.9|87737.9|87779.3|87729.3|39
1633073990000|2021-10-01 07:39:50|87787.5|87737.5|87774|87749|87787.6|87750.5|87772.5|87736.9|41
1633074000000|2021-10-01 07:40:00|87774.1|87749.1|87768.6|87743.6|87784.1|87749.9|87768.6|87731.9|41
1633074010000|2021-10-01 07:40:10|87781.1|87731.1|87776.6|87726.6|87781.2|87731.2|87776.6|87726.6|46
1633074020000|2021-10-01 07:40:20|87776.3|87726.3|87773.8|87723.8|87776.8|87726.8|87773.5|87723.5|31
1633074030000|2021-10-01 07:40:30|87772.2|87722.2|87776.8|87726.8|87778.7|87740.7|87765.2|87722.2|44
1633074040000|2021-10-01 07:40:40|87776.9|87726.9|87781.5|87731.5|87781.6|87731.6|87776.9|87726.9|30
1633074050000|2021-10-01 07:40:50|87781|87731|87780.1|87730.1|87781.9|87731.9|87780|87730|45
1633074060000|2021-10-01 07:41:00|87780.2|87730.2|87781.3|87731.3|87781.5|87731.5|87779.6|87729.6|37
1633074070000|2021-10-01 07:41:10|87781.2|87731.2|87782.7|87732.7|87783|87733|87780.9|87730.9|30
1633074080000|2021-10-01 07:41:20|87782.6|87732.6|87778.7|87728.7|87782.6|87740.8|87765.4|87727.6|41
1633074090000|2021-10-01 07:41:30|87778.5|87728.5|87787.3|87737.3|87787.3|87737.3|87778.5|87728.5|55
1633074100000|2021-10-01 07:41:40|87787.6|87737.6|87788|87738|87788.6|87738.6|87787|87737|32
1633074110000|2021-10-01 07:41:50|87788.5|87738.5|87780.3|87730.3|87788.6|87740.5|87765.5|87723.4|52
1633074120000|2021-10-01 07:42:00|87779.8|87729.8|87782.8|87732.8|87787|87737|87779.2|87729.2|60
1633074130000|2021-10-01 07:42:10|87782.3|87732.3|87780.9|87730.9|87791|87745.4|87768.7|87730.9|52
1633074140000|2021-10-01 07:42:20|87781|87731|87779.2|87729.2|87781.3|87731.3|87771.2|87721.2|59
1633074150000|2021-10-01 07:42:30|87778.9|87728.9|87779.9|87729.9|87780.3|87730.3|87777.4|87727.4|41
1633074160000|2021-10-01 07:42:40|87780.8|87730.8|87782.6|87732.6|87784.3|87734.3|87780.3|87730.3|50
1633074170000|2021-10-01 07:42:50|87782.7|87732.7|87768.1|87743.1|87784|87743.5|87767.8|87729.2|44
1633074180000|2021-10-01 07:43:00|87767.7|87742.7|87785.8|87735.8|87789.3|87743.9|87767.4|87731.2|66
1633074190000|2021-10-01 07:43:10|87785.3|87735.3|87774.2|87749.2|87788.5|87752.3|87773|87734.7|63
1633074200000|2021-10-01 07:43:20|87774.4|87749.4|87779.7|87754.7|87795.7|87754.9|87773.8|87739.2|56
1633074210000|2021-10-01 07:43:30|87778.7|87753.7|87786.6|87736.6|87789.6|87753.7|87777.2|87734.7|50
1633074220000|2021-10-01 07:43:40|87789|87739|87790.2|87740.2|87790.2|87740.2|87787.3|87737.3|39
1633074230000|2021-10-01 07:43:50|87790.4|87740.4|87788.7|87738.7|87790.4|87740.4|87788.1|87738.1|37
1633074240000|2021-10-01 07:44:00|87789.1|87739.1|87786.3|87736.3|87789.4|87739.4|87785|87735|41
1633074250000|2021-10-01 07:44:10|87786.4|87736.4|87786.2|87736.2|87786.6|87736.6|87785.4|87735.4|35
1633074260000|2021-10-01 07:44:20|87785.9|87735.9|87786.5|87736.5|87787.8|87737.8|87785.7|87735.7|37
1633074270000|2021-10-01 07:44:30|87786.6|87736.6|87784.8|87734.8|87789.1|87739.1|87784.1|87734.1|34
1633074280000|2021-10-01 07:44:40|87785.7|87735.7|87774.7|87749.7|87788.2|87750.3|87774.7|87735.6|42
1633074290000|2021-10-01 07:44:50|87787|87737|87791|87741|87791|87741|87783.2|87733.2|33
1633074300000|2021-10-01 07:45:00|87790.5|87740.5|87800.5|87750.5|87803.1|87765|87788.7|87738.7|53
1633074310000|2021-10-01 07:45:10|87800.2|87750.2|87788.1|87763.1|87801.6|87764.4|87785.2|87749|54
1633074320000|2021-10-01 07:45:20|87788.4|87763.4|87787|87762|87789.3|87764.3|87786.3|87761.3|41
1633074330000|2021-10-01 07:45:30|87786.4|87761.4|87788.4|87763.4|87802.4|87763.8|87785.3|87747.8|57
1633074340000|2021-10-01 07:45:40|87787.8|87762.8|87788.9|87763.9|87802.9|87765.4|87787.7|87749.9|54
1633074350000|2021-10-01 07:45:50|87789.1|87764.1|87800|87750|87800.4|87765.1|87787.3|87746.7|49
1633074360000|2021-10-01 07:46:00|87800.4|87750.4|87798.6|87748.6|87802.6|87763.1|87786.7|87747.5|44
1633074370000|2021-10-01 07:46:10|87798.7|87748.7|87799.9|87749.9|87800|87750|87798.5|87748.5|29
1633074380000|2021-10-01 07:46:20|87802.1|87752.1|87800.4|87750.4|87802.8|87752.8|87798.6|87748.6|47
1633074390000|2021-10-01 07:46:30|87799.2|87749.2|87788.5|87763.5|87800.4|87763.8|87786.3|87749|40
1633074400000|2021-10-01 07:46:40|87788.9|87763.9|87793.1|87768.1|87805|87768.2|87787.7|87748.4|42
1633074410000|2021-10-01 07:46:50|87793.4|87768.4|87806.2|87756.2|87806.9|87768.5|87790.4|87751|57
1633074420000|2021-10-01 07:47:00|87806.6|87756.6|87790.5|87765.5|87806.6|87768|87790.4|87754|53
1633074430000|2021-10-01 07:47:10|87790.4|87765.4|87808.9|87758.9|87809|87771.5|87790.2|87755.8|42
1633074440000|2021-10-01 07:47:20|87808.8|87758.8|87798.7|87773.7|87812.2|87773.7|87798.7|87757.7|36
1633074450000|2021-10-01 07:47:30|87799|87774|87798.6|87773.6|87810.6|87775.3|87798.3|87759.8|43
1633074460000|2021-10-01 07:47:40|87799.7|87774.7|87809.8|87759.8|87812.7|87774.7|87799.7|87758|40
1633074470000|2021-10-01 07:47:50|87809.5|87759.5|87796.6|87771.6|87810.5|87772.5|87795.4|87759.5|38
1633074480000|2021-10-01 07:48:00|87796.3|87771.3|87807.7|87757.7|87808.9|87771.5|87795|87756.8|37
1633074490000|2021-10-01 07:48:10|87808.1|87758.1|87806.2|87756.2|87808.5|87768.2|87792.7|87754.9|43
1633074500000|2021-10-01 07:48:20|87805.8|87755.8|87797.1|87772.1|87810|87773.3|87796.8|87755.8|37
1633074510000|2021-10-01 07:48:30|87796.8|87771.8|87798.9|87773.9|87811.6|87775.3|87796.3|87760.9|33
1633074520000|2021-10-01 07:48:40|87799|87774|87800.4|87775.4|87812.9|87776.2|87796.1|87758.4|41
1633074530000|2021-10-01 07:48:50|87813|87763|87813.1|87763.1|87814.1|87774.7|87798.1|87761.3|44
1633074540000|2021-10-01 07:49:00|87813.6|87763.6|87813.7|87763.7|87814.1|87764.1|87811.6|87761.6|50
1633074550000|2021-10-01 07:49:10|87813.8|87763.8|87813.2|87763.2|87814.9|87764.9|87813|87763|37
1633074560000|2021-10-01 07:49:20|87812.8|87762.8|87811.3|87761.3|87812.8|87762.8|87810.7|87760.7|35
1633074570000|2021-10-01 07:49:30|87811.4|87761.4|87812.4|87762.4|87812.9|87762.9|87811.4|87761.4|38
1633074580000|2021-10-01 07:49:40|87812.6|87762.6|87812.5|87762.5|87812.8|87762.8|87811.1|87761.1|35
1633074590000|2021-10-01 07:49:50|87812.6|87762.6|87812.7|87762.7|87813.5|87763.5|87811.9|87761.9|25
1633074600000|2021-10-01 07:50:00|87813|87763|87811.2|87761.2|87814.1|87764.1|87810|87760|52
1633074610000|2021-10-01 07:50:10|87811.3|87761.3|87809.8|87759.8|87813|87763|87809.6|87759.6|48
1633074620000|2021-10-01 07:50:20|87809.5|87759.5|87809.8|87759.8|87812.2|87774.4|87793.1|87754.8|51
1633074630000|2021-10-01 07:50:30|87810.2|87760.2|87809.4|87759.4|87810.7|87760.7|87808.3|87758.3|42
1633074640000|2021-10-01 07:50:40|87809.8|87759.8|87809.9|87759.9|87810.6|87760.6|87809|87759|33
1633074650000|2021-10-01 07:50:50|87810.3|87760.3|87801.3|87776.3|87814.2|87777.5|87800.4|87760.3|45
1633074660000|2021-10-01 07:51:00|87801.2|87776.2|87816.8|87766.8|87817.5|87779.1|87800.8|87764.9|41
1633074670000|2021-10-01 07:51:10|87816.9|87766.9|87816.6|87766.6|87816.9|87766.9|87815.9|87765.9|33
1633074680000|2021-10-01 07:51:20|87816.7|87766.7|87822|87772|87822.5|87782.8|87805.2|87766.2|39
1633074690000|2021-10-01 07:51:30|87821.8|87771.8|87825.5|87775.5|87828.8|87790.6|87810|87771.8|54
1633074700000|2021-10-01 07:51:40|87825.7|87775.7|87831.2|87781.2|87831.4|87791.1|87814.4|87775.4|50
1633074710000|2021-10-01 07:51:50|87830.9|87780.9|87827.6|87777.6|87834.2|87794.7|87814.5|87777.5|60
1633074720000|2021-10-01 07:52:00|87827|87777|87815.9|87790.9|87830|87791.5|87814.7|87774.7|59
1633074730000|2021-10-01 07:52:10|87816.1|87791.1|87834.2|87784.2|87835.5|87791.8|87815.8|87778.9|62
1633074740000|2021-10-01 07:52:20|87834.3|87784.3|87834.6|87784.6|87838.6|87788.6|87833.1|87783.1|55
1633074750000|2021-10-01 07:52:30|87834.8|87784.8|87835|87785|87835.9|87785.9|87829.6|87779.6|51
1633074760000|2021-10-01 07:52:40|87835.8|87785.8|87833.2|87783.2|87835.8|87785.8|87833.2|87783.2|31
1633074770000|2021-10-01 07:52:50|87833.6|87783.6|87834.6|87784.6|87834.8|87784.8|87832.4|87782.4|27
1633074780000|2021-10-01 07:53:00|87834.3|87784.3|87830|87780|87835.7|87785.7|87830|87780|48
1633074790000|2021-10-01 07:53:10|87829.8|87779.8|87832.3|87782.3|87833.3|87783.3|87828.8|87778.8|43
1633074800000|2021-10-01 07:53:20|87832.4|87782.4|87838.7|87788.7|87839.9|87789.9|87832.1|87782.1|54
1633074810000|2021-10-01 07:53:30|87838.5|87788.5|87833.9|87783.9|87838.6|87797.5|87822.5|87783.7|53
1633074820000|2021-10-01 07:53:40|87834.5|87784.5|87822.1|87797.1|87839.1|87799.9|87821.6|87782.6|58
1633074830000|2021-10-01 07:53:50|87822.8|87797.8|87833.5|87783.5|87839.8|87802.1|87822|87783.5|48
1633074840000|2021-10-01 07:54:00|87834.3|87784.3|87826.7|87801.7|87839.5|87801.7|87821.2|87784.3|47
1633074850000|2021-10-01 07:54:10|87826.8|87801.8|87837.1|87787.1|87838.8|87801.8|87824.7|87786.8|46
1633074860000|2021-10-01 07:54:20|87836.6|87786.6|87838.6|87788.6|87839.6|87789.6|87836.2|87786.2|61
1633074870000|2021-10-01 07:54:30|87838.5|87788.5|87821.3|87796.3|87838.5|87798.3|87821|87785.1|46
1633074880000|2021-10-01 07:54:40|87837.7|87787.7|87840.6|87790.6|87841.7|87802.5|87825.5|87787.7|52
1633074890000|2021-10-01 07:54:50|87840.5|87790.5|87844.1|87794.1|87844.3|87804.6|87829.6|87789.4|44
1633074900000|2021-10-01 07:55:00|87843.1|87793.1|87847.7|87797.7|87848.6|87808|87833|87790.6|57
1633074910000|2021-10-01 07:55:10|87847.2|87797.2|87845.5|87795.5|87849.4|87807.5|87830.8|87793.7|56
1633074920000|2021-10-01 07:55:20|87845.6|87795.6|87845.8|87795.8|87846.9|87804|87828.2|87792.9|50
1633074930000|2021-10-01 07:55:30|87846.5|87796.5|87844.7|87794.7|87847.3|87797.3|87844.7|87794.7|44
1633074940000|2021-10-01 07:55:40|87844.9|87794.9|87837.5|87812.5|87849.5|87814.1|87836.1|87794.9|47
1633074950000|2021-10-01 07:55:50|87837.3|87812.3|87838.5|87813.5|87854.6|87815.9|87837.3|87804.6|45
1633074960000|2021-10-01 07:56:00|87837.9|87812.9|87836.1|87811.1|87849.3|87814.3|87834.4|87799.3|43
1633074970000|2021-10-01 07:56:10|87835.1|87810.1|87827.6|87802.6|87845.1|87810.4|87825.3|87787.6|51
1633074980000|2021-10-01 07:56:20|87828.4|87803.4|87833.3|87808.3|87834.6|87809.6|87826.8|87801.8|56
1633074990000|2021-10-01 07:56:30|87832.7|87807.7|87840.5|87790.5|87844.2|87808.2|87828.7|87790.5|44
1633075000000|2021-10-01 07:56:40|87839.9|87789.9|87829.7|87779.7|87841|87805.4|87819.1|87779.7|59
1633075010000|2021-10-01 07:56:50|87829.8|87779.8|87816.2|87766.2|87829.8|87779.8|87814.4|87764.4|57
1633075020000|2021-10-01 07:57:00|87816.3|87766.3|87817.1|87767.1|87819.8|87769.8|87815.8|87765.8|47
1633075030000|2021-10-01 07:57:10|87817.6|87767.6|87812.6|87762.6|87817.7|87767.7|87812.6|87762.6|37
1633075040000|2021-10-01 07:57:20|87813|87763|87812|87762|87813.6|87763.6|87811.1|87761.1|51
1633075050000|2021-10-01 07:57:30|87812.1|87762.1|87813.2|87763.2|87814.7|87764.7|87810.2|87760.2|60
1633075060000|2021-10-01 07:57:40|87812.4|87762.4|87805.7|87755.7|87812.4|87762.4|87802.8|87752.8|60
1633075070000|2021-10-01 07:57:50|87806|87756|87817.5|87767.5|87818.9|87768.9|87805.2|87755.2|60
1633075080000|2021-10-01 07:58:00|87818.1|87768.1|87832.7|87782.7|87834.5|87784.5|87818.1|87768.1|59
1633075090000|2021-10-01 07:58:10|87833.7|87783.7|87834.8|87784.8|87839|87798.6|87822.4|87783.7|60
1633075100000|2021-10-01 07:58:20|87834.9|87784.9|87836.9|87786.9|87843.9|87793.9|87834.9|87784.9|55
1633075110000|2021-10-01 07:58:30|87836.5|87786.5|87831.4|87781.4|87836.7|87786.7|87830.4|87780.4|57
1633075120000|2021-10-01 07:58:40|87831.7|87781.7|87833|87783|87833.7|87783.7|87830.8|87780.8|49
1633075130000|2021-10-01 07:58:50|87832.8|87782.8|87834.5|87784.5|87834.5|87784.5|87825.9|87775.9|56
1633075140000|2021-10-01 07:59:00|87834.8|87784.8|87844|87794|87845.1|87795.1|87833.3|87783.3|54
1633075150000|2021-10-01 07:59:10|87844.7|87794.7|87854.4|87804.4|87854.8|87804.8|87839.5|87789.5|64
1633075160000|2021-10-01 07:59:20|87854.9|87804.9|87854.9|87804.9|87857.7|87817.1|87842.1|87801.3|62
1633075170000|2021-10-01 07:59:30|87855.8|87805.8|87854.1|87804.1|87855.8|87805.8|87851.5|87801.5|52
1633075180000|2021-10-01 07:59:40|87853.3|87803.3|87855.3|87805.3|87857|87807|87851.4|87801.4|50
1633075190000|2021-10-01 07:59:50|87856|87806|87855.6|87805.6|87857.4|87819.5|87844.5|87803|53
1633075200000|2021-10-01 08:00:00|87858.1|87808.1|87852.5|87802.5|87858.1|87808.1|87850.4|87800.4|62
1633075210000|2021-10-01 08:00:10|87853.1|87803.1|87856.6|87806.6|87858.8|87808.8|87853.1|87803.1|50
1633075220000|2021-10-01 08:00:20|87856.8|87806.8|87856.1|87806.1|87857.7|87807.7|87852.9|87802.9|52
1633075230000|2021-10-01 08:00:30|87856.5|87806.5|87854.3|87804.3|87856.5|87806.5|87854.1|87804.1|38
1633075240000|2021-10-01 08:00:40|87854.2|87804.2|87855|87805|87855|87805|87853.3|87803.3|34
1633075250000|2021-10-01 08:00:50|87854.8|87804.8|87836.6|87786.6|87854.9|87804.9|87834.8|87784.8|43
1633075260000|2021-10-01 08:01:00|87835.1|87785.1|87838.6|87788.6|87839.3|87789.3|87831.3|87781.3|66
1633075270000|2021-10-01 08:01:10|87838.7|87788.7|87837|87787|87842|87799.6|87824.3|87786.2|56
1633075280000|2021-10-01 08:01:20|87836.9|87786.9|87832|87782|87837.3|87787.3|87832|87782|49
1633075290000|2021-10-01 08:01:30|87832.1|87782.1|87828.6|87778.6|87832.3|87782.3|87828.3|87778.3|38
1633075300000|2021-10-01 08:01:40|87828.8|87778.8|87831.5|87781.5|87832.7|87782.7|87828.4|87778.4|45
1633075310000|2021-10-01 08:01:50|87831.8|87781.8|87823.6|87798.6|87837.2|87801.7|87823.6|87781.4|42
1633075320000|2021-10-01 08:02:00|87823.4|87798.4|87844.6|87794.6|87845.5|87807.5|87823.4|87789.5|58
1633075330000|2021-10-01 08:02:10|87844.1|87794.1|87851.7|87801.7|87855.1|87815.2|87839.7|87794.1|54
1633075340000|2021-10-01 08:02:20|87851|87801|87842.8|87792.8|87851.1|87810.5|87833.1|87791.6|65
1633075350000|2021-10-01 08:02:30|87842.7|87792.7|87846.4|87796.4|87849.2|87799.2|87841.6|87791.6|56
1633075360000|2021-10-01 08:02:40|87845.9|87795.9|87841.5|87791.5|87846.4|87808|87831.5|87791|50
1633075370000|2021-10-01 08:02:50|87841.6|87791.6|87843.3|87793.3|87845.4|87795.4|87840.7|87790.7|40
1633075380000|2021-10-01 08:03:00|87843.2|87793.2|87836.6|87811.6|87849.2|87813.1|87836.6|87793.1|50
1633075390000|2021-10-01 08:03:10|87836.7|87811.7|87858.4|87808.4|87858.7|87819.6|87835.9|87804.4|49
1633075400000|2021-10-01 08:03:20|87857.9|87807.9|87859|87809|87860.2|87810.2|87852.8|87802.8|60
1633075410000|2021-10-01 08:03:30|87846.2|87821.2|87836.5|87811.5|87860.5|87821.3|87836.5|87799.1|60
1633075420000|2021-10-01 08:03:40|87836.7|87811.7|87838.5|87813.5|87839.1|87814.1|87836.4|87811.4|50
1633075430000|2021-10-01 08:03:50|87838.7|87813.7|87842.1|87817.1|87844.1|87819.1|87838.7|87813.7|48
1633075440000|2021-10-01 08:04:00|87842.2|87817.2|87853.2|87803.2|87853.3|87819.8|87841.1|87802.7|46
1633075450000|2021-10-01 08:04:10|87852.9|87802.9|87851.2|87801.2|87854.7|87817.3|87838.9|87800|43
1633075460000|2021-10-01 08:04:20|87851.8|87801.8|87846.5|87821.5|87855.8|87821.6|87845.3|87799.8|56
1633075470000|2021-10-01 08:04:30|87846|87821|87845.4|87820.4|87846.8|87821.8|87844.3|87819.3|52
1633075480000|2021-10-01 08:04:40|87845.3|87820.3|87841.6|87816.6|87845.5|87820.5|87841.5|87816.5|47
1633075490000|2021-10-01 08:04:50|87841|87816|87866.1|87816.1|87866.3|87824.3|87840.6|87813.8|42
1633075500000|2021-10-01 08:05:00|87866|87816|87842.9|87817.9|87866.5|87825.3|87842.9|87813.8|62
1633075510000|2021-10-01 08:05:10|87842.8|87817.8|87842.5|87817.5|87845.5|87820.5|87841.2|87816.2|54
1633075520000|2021-10-01 08:05:20|87842.2|87817.2|87840.5|87815.5|87843.2|87818.2|87840.5|87815.5|48
1633075530000|2021-10-01 08:05:30|87840.6|87815.6|87852.5|87802.5|87859.4|87823.1|87839.7|87802.5|62
1633075540000|2021-10-01 08:05:40|87853.6|87803.6|87847.7|87822.7|87854|87822.7|87840.4|87803|45
1633075550000|2021-10-01 08:05:50|87847.2|87822.2|87840.5|87815.5|87849.1|87824.1|87839.5|87814.5|54
1633075560000|2021-10-01 08:06:00|87840.4|87815.4|87839.6|87814.6|87841.4|87816.4|87838.7|87813.7|45
1633075570000|2021-10-01 08:06:10|87838.9|87813.9|87840.4|87815.4|87843.5|87818.5|87837.8|87812.8|41
1633075580000|2021-10-01 08:06:20|87840.2|87815.2|87854.5|87829.5|87867.7|87830.8|87840.2|87810.8|56
1633075590000|2021-10-01 08:06:30|87855.3|87830.3|87868.8|87818.8|87870|87831.4|87854.3|87818.6|49
1633075600000|2021-10-01 08:06:40|87867.9|87817.9|87867.8|87817.8|87869.1|87819.1|87867.3|87817.3|31
1633075610000|2021-10-01 08:06:50|87867.7|87817.7|87846.1|87821.1|87868.3|87825.1|87843.9|87808.5|40
1633075620000|2021-10-01 08:07:00|87846.3|87821.3|87859.6|87809.6|87860.7|87822.3|87846.2|87808.6|43
1633075630000|2021-10-01 08:07:10|87859.7|87809.7|87858.1|87808.1|87860.9|87810.9|87858.1|87808.1|33
1633075640000|2021-10-01 08:07:20|87857.7|87807.7|87863.1|87813.1|87863.6|87823.2|87843.8|87806.8|43
1633075650000|2021-10-01 08:07:30|87850.5|87825.5|87862|87837|87873.2|87837|87850.5|87812.8|57
1633075660000|2021-10-01 08:07:40|87862.2|87837.2|87858.7|87833.7|87863.8|87838.8|87857.7|87832.7|53
1633075670000|2021-10-01 08:07:50|87858.1|87833.1|87871.1|87821.1|87872.3|87833.1|87857.1|87819.4|48
1633075680000|2021-10-01 08:08:00|87870.5|87820.5|87862.1|87837.1|87881.6|87843.1|87861.3|87819.1|62
1633075690000|2021-10-01 08:08:10|87862.9|87837.9|87846.2|87821.2|87863.8|87838.8|87844.6|87819.6|59
1633075700000|2021-10-01 08:08:20|87846.1|87821.1|87859.7|87834.7|87862.3|87837.3|87846.1|87808.5|46
1633075710000|2021-10-01 08:08:30|87860.1|87835.1|87864.5|87839.5|87864.5|87839.5|87860.1|87835.1|33
1633075720000|2021-10-01 08:08:40|87864.4|87839.4|87863.1|87838.1|87876.3|87839.4|87863|87825.1|28
1633075730000|2021-10-01 08:08:50|87863.2|87838.2|87860.5|87835.5|87863.4|87838.4|87860.4|87835.4|33
1633075740000|2021-10-01 08:09:00|87860.4|87835.4|87859.7|87834.7|87861.4|87836.4|87859|87834|33
1633075750000|2021-10-01 08:09:10|87859.6|87834.6|87860.1|87835.1|87861.6|87836.6|87859.6|87834.6|23
1633075760000|2021-10-01 08:09:20|87860.5|87835.5|87862.4|87837.4|87862.4|87837.4|87860|87835|34
1633075770000|2021-10-01 08:09:30|87862|87837|87878.1|87828.1|87879.7|87840.7|87861.4|87826.5|36
1633075780000|2021-10-01 08:09:40|87877.7|87827.7|87853.7|87803.7|87886.5|87844|87845.9|87802.4|61
1633075790000|2021-10-01 08:09:50|87853.6|87803.6|87852.4|87802.4|87854.9|87804.9|87851.3|87801.3|45
1633075800000|2021-10-01 08:10:00|87852.3|87802.3|87854.1|87804.1|87857.4|87817.7|87841.4|87802|54
1633075810000|2021-10-01 08:10:10|87854.5|87804.5|87855.6|87805.6|87855.9|87805.9|87853.3|87803.3|46
1633075820000|2021-10-01 08:10:20|87855.7|87805.7|87858.3|87808.3|87859|87818.4|87838.1|87801.8|51
1633075830000|2021-10-01 08:10:30|87858.6|87808.6|87857.4|87807.4|87859.9|87809.9|87857.4|87807.4|33
1633075840000|2021-10-01 08:10:40|87857.5|87807.5|87856.2|87806.2|87857.6|87807.6|87856.1|87806.1|29
1633075850000|2021-10-01 08:10:50|87856.4|87806.4|87844.8|87819.8|87858.5|87821.5|87843.2|87806.4|30
1633075860000|2021-10-01 08:11:00|87845|87820|87854.8|87829.8|87867.5|87830.2|87844|87815.2|37
1633075870000|2021-10-01 08:11:10|87854.1|87829.1|87855.4|87830.4|87866.7|87830.6|87853.8|87816.6|43
1633075880000|2021-10-01 08:11:20|87855.6|87830.6|87868.4|87843.4|87871.4|87843.7|87854.9|87820.5|60
1633075890000|2021-10-01 08:11:30|87868.6|87843.6|87870.3|87845.3|87872.1|87847.1|87867.6|87842.6|45
1633075900000|2021-10-01 08:11:40|87869.8|87844.8|87861.7|87836.7|87877.8|87846.5|87861.7|87824.9|43
1633075910000|2021-10-01 08:11:50|87861.5|87836.5|87860.5|87835.5|87862.3|87837.3|87860.5|87835.5|23
1633075920000|2021-10-01 08:12:00|87860.6|87835.6|87859|87834|87861|87836|87858.9|87833.9|33
1633075930000|2021-10-01 08:12:10|87858.9|87833.9|87859.4|87834.4|87859.4|87834.4|87858.5|87833.5|16
1633075940000|2021-10-01 08:12:20|87859.5|87834.5|87867.2|87817.2|87867.4|87834.5|87855.2|87816.6|34
1633075950000|2021-10-01 08:12:30|87853.7|87828.7|87853.1|87828.1|87865.6|87830.1|87852.8|87814.6|51
1633075960000|2021-10-01 08:12:40|87853|87828|87850.3|87825.3|87864.8|87829.2|87850.3|87811.4|46
1633075970000|2021-10-01 08:12:50|87849.5|87824.5|87840.5|87815.5|87860.5|87824.7|87839.5|87803.4|61
1633075980000|2021-10-01 08:13:00|87840.4|87815.4|87857.5|87807.5|87857.8|87818.2|87840.3|87805.6|43
1633075990000|2021-10-01 08:13:10|87857.3|87807.3|87846.3|87821.3|87859.1|87822|87846.3|87806.3|35
1633076000000|2021-10-01 08:13:20|87846.5|87821.5|87842.5|87817.5|87859.2|87822.8|87840.3|87802.9|40
1633076010000|2021-10-01 08:13:30|87842.7|87817.7|87847.3|87822.3|87859|87822.8|87842.2|87803|49
1633076020000|2021-10-01 08:13:40|87847.1|87822.1|87854.6|87804.6|87854.6|87822.1|87839.2|87802.9|53
1633076030000|2021-10-01 08:13:50|87855.3|87805.3|87853.6|87803.6|87855.3|87805.3|87853.2|87803.2|36
1633076040000|2021-10-01 08:14:00|87853.5|87803.5|87884|87834|87886.2|87845.5|87850.5|87803.1|62
1633076050000|2021-10-01 08:14:10|87872.3|87847.3|87884.1|87834.1|87887.7|87848.1|87872.3|87833.4|51
1633076060000|2021-10-01 08:14:20|87883|87833|87881.3|87831.3|87884.4|87834.4|87880.5|87830.5|47
1633076070000|2021-10-01 08:14:30|87883.8|87833.8|87886.3|87836.3|87887.7|87848.6|87867.8|87830.2|60
1633076080000|2021-10-01 08:14:40|87885.9|87835.9|87886.8|87836.8|87887.7|87837.7|87885.8|87835.8|29
1633076090000|2021-10-01 08:14:50|87886.5|87836.5|87884.2|87834.2|87887.9|87837.9|87884|87834|37
1633076100000|2021-10-01 08:15:00|87884.4|87834.4|87869.7|87844.7|87885.1|87845.5|87866.9|87830.6|48
1633076110000|2021-10-01 08:15:10|87870.3|87845.3|87863.9|87838.9|87881.2|87848.3|87863|87829.4|34
1633076120000|2021-10-01 08:15:20|87864.4|87839.4|87868|87843|87881.1|87843.3|87863.7|87830|27
1633076130000|2021-10-01 08:15:30|87867.9|87842.9|87879.7|87829.7|87882.7|87844.8|87867.9|87828.6|48
1633076140000|2021-10-01 08:15:40|87880.1|87830.1|87867.5|87842.5|87880.2|87842.7|87866.3|87829.1|34
1633076150000|2021-10-01 08:15:50|87867.3|87842.3|87870.7|87845.7|87882.9|87847.7|87867.2|87832.9|44
1633076160000|2021-10-01 08:16:00|87870.8|87845.8|87867.7|87842.7|87887.9|87849.2|87867.7|87829.8|45
1633076170000|2021-10-01 08:16:10|87867.6|87842.6|87869|87844|87869|87844|87867.6|87842.6|36
1633076180000|2021-10-01 08:16:20|87869.2|87844.2|87870.1|87845.1|87870.4|87845.4|87868.4|87843.4|43
1633076190000|2021-10-01 08:16:30|87869.6|87844.6|87866|87841|87879.9|87845.6|87864.4|87827.2|32
1633076200000|2021-10-01 08:16:40|87865.8|87840.8|87873.5|87848.5|87885.9|87850.9|87865.6|87829.4|40
1633076210000|2021-10-01 08:16:50|87873.2|87848.2|87880|87830|87885.8|87848.2|87868.9|87827.8|44
1633076220000|2021-10-01 08:17:00|87878.6|87828.6|87887|87837|87887.3|87849.4|87866.1|87828.3|48
1633076230000|2021-10-01 08:17:10|87887.3|87837.3|87886.4|87836.4|87887.5|87837.5|87885.2|87835.2|41
1633076240000|2021-10-01 08:17:20|87886.6|87836.6|87887.9|87837.9|87887.9|87837.9|87886.1|87836.1|28
1633076250000|2021-10-01 08:17:30|87888|87838|87878.1|87853.1|87889.6|87853.2|87875.4|87837.4|45
1633076260000|2021-10-01 08:17:40|87878.3|87853.3|87883.2|87858.2|87883.9|87858.9|87878.1|87853.1|35
1633076270000|2021-10-01 08:17:50|87882.8|87857.8|87884.8|87859.8|87897.4|87863.5|87882.5|87843|54
1633076280000|2021-10-01 08:18:00|87885.3|87860.3|87893|87868|87896.5|87869.3|87880.4|87843.2|53
1633076290000|2021-10-01 08:18:10|87893.7|87868.7|87889.7|87864.7|87902.1|87870|87889.3|87851.6|43
1633076300000|2021-10-01 08:18:20|87889.4|87864.4|87891.1|87866.1|87892|87867|87888.4|87863.4|30
1633076310000|2021-10-01 08:18:30|87891.3|87866.3|87884.1|87859.1|87892.2|87867.2|87884.1|87859.1|36
1633076320000|2021-10-01 08:18:40|87884.2|87859.2|87884.4|87859.4|87885.2|87860.2|87883.6|87858.6|37
1633076330000|2021-10-01 08:18:50|87884.3|87859.3|87883|87858|87884.3|87859.3|87881.8|87856.8|26
1633076340000|2021-10-01 08:19:00|87882.9|87857.9|87884.4|87859.4|87895.9|87860.4|87879.3|87841.4|38
1633076350000|2021-10-01 08:19:10|87884.1|87859.1|87886.1|87861.1|87888|87863|87882.8|87857.8|46
1633076360000|2021-10-01 08:19:20|87886.3|87861.3|87892.2|87867.2|87895.3|87870.3|87886.2|87861.2|44
1633076370000|2021-10-01 08:19:30|87892.4|87867.4|87898.1|87873.1|87898.1|87873.1|87889.9|87864.9|55
1633076380000|2021-10-01 08:19:40|87896.8|87871.8|87897.2|87872.2|87899.2|87874.2|87894.9|87869.9|54
1633076390000|2021-10-01 08:19:50|87896.7|87871.7|87894.3|87869.3|87898.9|87873.9|87890.5|87865.5|51
1633076400000|2021-10-01 08:20:00|87893.3|87868.3|87890.3|87865.3|87903.9|87868.3|87889.3|87853.1|50
1633076410000|2021-10-01 08:20:10|87890.2|87865.2|87892.9|87867.9|87895.8|87870.8|87888.9|87863.9|56
1633076420000|2021-10-01 08:20:20|87893.3|87868.3|87893.2|87868.2|87895.4|87870.4|87892.4|87867.4|42
1633076430000|2021-10-01 08:20:30|87893|87868|87878.2|87853.2|87894|87869|87875.1|87850.1|42
1633076440000|2021-10-01 08:20:40|87877.6|87852.6|87888.2|87863.2|87888.3|87863.3|87877.6|87852.6|42
1633076450000|2021-10-01 08:20:50|87887.9|87862.9|87897.3|87847.3|87900.8|87863.2|87887.5|87846.5|37
1633076460000|2021-10-01 08:21:00|87897.4|87847.4|87878.2|87853.2|87897.4|87855.9|87876.3|87842.1|56
1633076470000|2021-10-01 08:21:10|87878.6|87853.6|87878.8|87853.8|87893.1|87855.2|87877.2|87839.8|39
1633076480000|2021-10-01 08:21:20|87878.7|87853.7|87881.1|87856.1|87882.3|87857.3|87878.7|87853.7|40
1633076490000|2021-10-01 08:21:30|87880.7|87855.7|87879.4|87854.4|87881.6|87856.6|87877.8|87852.8|48
1633076500000|2021-10-01 08:21:40|87879.2|87854.2|87893|87843|87893.8|87855|87878.9|87842.3|43
1633076510000|2021-10-01 08:21:50|87892.9|87842.9|87880.8|87855.8|87895.5|87855.8|87879.7|87842.9|30
1633076520000|2021-10-01 08:22:00|87880.6|87855.6|87892.9|87842.9|87893.2|87855.6|87878.1|87841.2|29
1633076530000|2021-10-01 08:22:10|87892.8|87842.8|87891.3|87866.3|87904.4|87867.2|87884.7|87842.8|51
1633076540000|2021-10-01 08:22:20|87892.3|87867.3|87900.9|87850.9|87903.5|87867.3|87890|87849.5|28
1633076550000|2021-10-01 08:22:30|87899.5|87849.5|87898|87848|87901.2|87851.2|87898|87848|42
1633076560000|2021-10-01 08:22:40|87897.9|87847.9|87904.3|87854.3|87904.4|87865.5|87889.4|87847.9|41
1633076570000|2021-10-01 08:22:50|87904.8|87854.8|87904.7|87854.7|87905.3|87855.3|87903|87853|35
1633076580000|2021-10-01 08:23:00|87904.5|87854.5|87883.7|87858.7|87904.5|87863.9|87882.3|87844.9|36
1633076590000|2021-10-01 08:23:10|87884|87859|87897|87847|87897.7|87859|87884|87845.8|29
1633076600000|2021-10-01 08:23:20|87896.9|87846.9|87895.9|87845.9|87897.1|87855.9|87880.9|87843.1|35
1633076610000|2021-10-01 08:23:30|87896|87846|87905.9|87855.9|87906.7|87868.1|87891|87846|47
1633076620000|2021-10-01 08:23:40|87905.8|87855.8|87891.2|87866.2|87906.6|87866.4|87889.2|87853.2|31
1633076630000|2021-10-01 08:23:50|87890.8|87865.8|87890.1|87865.1|87903.9|87867.8|87888.3|87849.5|48
1633076640000|2021-10-01 08:24:00|87888.5|87863.5|87889.6|87864.6|87889.8|87864.8|87888.4|87863.4|27
1633076650000|2021-10-01 08:24:10|87888.9|87863.9|87890.4|87865.4|87890.7|87865.7|87888|87863|18
1633076660000|2021-10-01 08:24:20|87890.5|87865.5|87886.9|87861.9|87890.5|87865.5|87886.2|87861.2|31
1633076670000|2021-10-01 08:24:30|87887.2|87862.2|87901.7|87851.7|87901.7|87864.7|87887.2|87850|31
1633076680000|2021-10-01 08:24:40|87903.8|87853.8|87900.5|87850.5|87903.8|87865.6|87887.9|87850.5|43
1633076690000|2021-10-01 08:24:50|87900.9|87850.9|87886.8|87861.8|87901|87862.5|87886.4|87849.3|36
1633076700000|2021-10-01 08:25:00|87886.9|87861.9|87899.7|87849.7|87900.8|87862.3|87885.3|87848|36
1633076710000|2021-10-01 08:25:10|87900|87850|87902.1|87852.1|87904.4|87865.8|87889.5|87849.5|47
1633076720000|2021-10-01 08:25:20|87901.9|87851.9|87880.6|87855.6|87901.9|87861|87879.1|87846.5|62
1633076730000|2021-10-01 08:25:30|87879.8|87854.8|87894|87844|87895.8|87858|87879.8|87844|33
1633076740000|2021-10-01 08:25:40|87893.4|87843.4|87899.6|87849.6|87899.6|87860.4|87881.6|87843.4|44
1633076750000|2021-10-01 08:25:50|87898.9|87848.9|87884.6|87859.6|87900.4|87863|87884.6|87848.9|40
1633076760000|2021-10-01 08:26:00|87883.8|87858.8|87895.2|87845.2|87896.5|87858.8|87876.9|87840.3|41
1633076770000|2021-10-01 08:26:10|87895.1|87845.1|87894.1|87844.1|87897.9|87860.8|87881.1|87843.9|43
1633076780000|2021-10-01 08:26:20|87894|87844|87894|87844|87895.4|87845.4|87893.2|87843.2|32
1633076790000|2021-10-01 08:26:30|87893.9|87843.9|87862|87837|87893.9|87853.6|87859.4|87822.5|37
1633076800000|2021-10-01 08:26:40|87860|87835|87853.2|87828.2|87869.8|87837.6|87852|87814.2|61
1633076810000|2021-10-01 08:26:50|87852.8|87827.8|87852.5|87827.5|87855.4|87830.4|87851.7|87826.7|55
1633076820000|2021-10-01 08:27:00|87853.5|87828.5|87863.4|87813.4|87865.7|87828.5|87853.5|87813|52
1633076830000|2021-10-01 08:27:10|87863.2|87813.2|87863.3|87813.3|87864|87814|87862.9|87812.9|36
1633076840000|2021-10-01 08:27:20|87863.2|87813.2|87868.5|87818.5|87869.8|87830.4|87854.7|87813|57
1633076850000|2021-10-01 08:27:30|87868.6|87818.6|87865.2|87840.2|87879.1|87841.4|87858.8|87818.5|57
1633076860000|2021-10-01 08:27:40|87865.3|87840.3|87869.9|87844.9|87870.7|87845.7|87865|87840|39
1633076870000|2021-10-01 08:27:50|87870.6|87845.6|87867.9|87842.9|87870.6|87845.6|87867.6|87842.6|35
1633076880000|2021-10-01 08:28:00|87868.1|87843.1|87871.7|87846.7|87884.8|87847.4|87867.7|87833.5|41
1633076890000|2021-10-01 08:28:10|87871.9|87846.9|87868.9|87843.9|87872.1|87847.1|87868.5|87843.5|36
1633076900000|2021-10-01 08:28:20|87869|87844|87870.3|87845.3|87882.1|87845.3|87868.5|87831.7|45
1633076910000|2021-10-01 08:28:30|87871|87846|87881|87831|87882.4|87848.3|87867.6|87830.7|39
1633076920000|2021-10-01 08:28:40|87881.1|87831.1|87866.9|87841.9|87881.1|87844.4|87866.6|87831.1|26
1633076930000|2021-10-01 08:28:50|87865.4|87840.4|87865.7|87840.7|87865.7|87840.7|87864.3|87839.3|36
1633076940000|2021-10-01 08:29:00|87866.4|87841.4|87864.8|87839.8|87866.6|87841.6|87864.1|87839.1|23
1633076950000|2021-10-01 08:29:10|87864.7|87839.7|87865.1|87840.1|87865.3|87840.3|87864.3|87839.3|24
1633076960000|2021-10-01 08:29:20|87865.5|87840.5|87864.2|87839.2|87866.2|87841.2|87862.9|87837.9|42
1633076970000|2021-10-01 08:29:30|87864.5|87839.5|87860.5|87835.5|87865.2|87840.2|87860|87835|26
1633076980000|2021-10-01 08:29:40|87861.4|87836.4|87867.5|87817.5|87874.6|87837.6|87851.9|87816|59
1633076990000|2021-10-01 08:29:50|87866.3|87816.3|87871.6|87821.6|87873.7|87835.8|87857.6|87816.3|43
1633077000000|2021-10-01 08:30:00|87870.7|87820.7|87872.5|87822.5|87873.2|87835.2|87858.9|87820.3|37
1633077010000|2021-10-01 08:30:10|87871.9|87821.9|87859.1|87834.1|87874.2|87834.4|87858.1|87821.7|33
1633077020000|2021-10-01 08:30:20|87859.2|87834.2|87856.5|87831.5|87869|87834.5|87853.3|87816.4|43
1633077030000|2021-10-01 08:30:30|87856.7|87831.7|87856.2|87831.2|87860.7|87835.7|87853.6|87828.6|42
1633077040000|2021-10-01 08:30:40|87868.9|87818.9|87855.2|87830.2|87868.9|87839.1|87854.7|87818|60
1633077050000|2021-10-01 08:30:50|87855.1|87830.1|87855.9|87830.9|87856.9|87831.9|87855.1|87830.1|34
1633077060000|2021-10-01 08:31:00|87855.4|87830.4|87869.5|87819.5|87870.3|87830.5|87855.4|87817.1|43
1633077070000|2021-10-01 08:31:10|87869.3|87819.3|87842.5|87792.5|87869.3|87823.6|87832.1|87791.9|51
1633077080000|2021-10-01 08:31:20|87842.7|87792.7|87842.9|87792.9|87843.8|87793.8|87842.6|87792.6|43
1633077090000|2021-10-01 08:31:30|87844.8|87794.8|87848|87798|87853.5|87803.5|87844.8|87794.8|58
1633077100000|2021-10-01 08:31:40|87848.8|87798.8|87852.8|87802.8|87852.8|87813.2|87834|87796.6|59
1633077110000|2021-10-01 08:31:50|87853.3|87803.3|87859.3|87809.3|87859.4|87820.7|87842.4|87803.3|51
1633077120000|2021-10-01 08:32:00|87858.3|87808.3|87851.1|87826.1|87866.8|87828.1|87849.7|87808.3|51
1633077130000|2021-10-01 08:32:10|87851.5|87826.5|87847.1|87822.1|87851.7|87826.7|87845.4|87820.4|39
1633077140000|2021-10-01 08:32:20|87844.5|87819.5|87842.4|87817.4|87856|87819.6|87842.1|87802.9|60
1633077150000|2021-10-01 08:32:30|87842.3|87817.3|87838.8|87813.8|87842.9|87817.9|87838.7|87813.7|48
1633077160000|2021-10-01 08:32:40|87839.2|87814.2|87844.2|87819.2|87860.9|87820.7|87834.6|87801.8|59
1633077170000|2021-10-01 08:32:50|87857.4|87807.4|87846.5|87821.5|87857.5|87822.8|87843.2|87806.5|54
1633077180000|2021-10-01 08:33:00|87846.3|87821.3|87838.4|87813.4|87846.8|87821.8|87837.8|87812.8|48
1633077190000|2021-10-01 08:33:10|87838.5|87813.5|87840.5|87815.5|87842.3|87817.3|87837|87812|44
1633077200000|2021-10-01 08:33:20|87841.2|87816.2|87848|87823|87848.4|87823.4|87840.8|87815.8|42
1633077210000|2021-10-01 08:33:30|87847.1|87822.1|87846.7|87821.7|87847.9|87822.9|87846.5|87821.5|36
1633077220000|2021-10-01 08:33:40|87846.8|87821.8|87846.1|87821.1|87847.1|87822.1|87846|87821|34
1633077230000|2021-10-01 08:33:50|87843.7|87818.7|87833.5|87808.5|87844.4|87819.4|87833.2|87808.2|54
1633077240000|2021-10-01 08:34:00|87834|87809|87828|87803|87834.8|87809.8|87826.9|87801.9|54
1633077250000|2021-10-01 08:34:10|87828.6|87803.6|87823.6|87798.6|87830.1|87805.1|87822.8|87797.8|56
1633077260000|2021-10-01 08:34:20|87823.9|87798.9|87820.2|87795.2|87834.9|87799.6|87819.9|87781.1|52
1633077270000|2021-10-01 08:34:30|87820.3|87795.3|87821.8|87796.8|87821.9|87796.9|87819.6|87794.6|47
1633077280000|2021-10-01 08:34:40|87821.9|87796.9|87824.4|87799.4|87829.9|87804.9|87821.5|87796.5|56
1633077290000|2021-10-01 08:34:50|87824.3|87799.3|87823.6|87798.6|87825.8|87800.8|87823.2|87798.2|50
1633077300000|2021-10-01 08:35:00|87823.9|87798.9|87820|87795|87834.9|87799.3|87819.9|87782.7|60
1633077310000|2021-10-01 08:35:10|87820.2|87795.2|87825.2|87800.2|87838.2|87801.6|87819.9|87787|40
1633077320000|2021-10-01 08:35:20|87825.4|87800.4|87830.9|87805.9|87830.9|87805.9|87825.4|87800.4|59
1633077330000|2021-10-01 08:35:30|87830.8|87805.8|87830.3|87805.3|87831.7|87806.7|87829.9|87804.9|39
1633077340000|2021-10-01 08:35:40|87830.2|87805.2|87826.6|87801.6|87830.2|87805.2|87824.7|87799.7|29
1633077350000|2021-10-01 08:35:50|87826.8|87801.8|87826|87801|87837.1|87802.3|87824.3|87787.1|34
1633077360000|2021-10-01 08:36:00|87824.8|87799.8|87820.6|87795.6|87826.3|87801.3|87818.8|87793.8|49
1633077370000|2021-10-01 08:36:10|87820.7|87795.7|87817.9|87792.9|87820.7|87795.7|87816.1|87791.1|40
1633077380000|2021-10-01 08:36:20|87816.9|87791.9|87803.3|87778.3|87827|87792.9|87800.1|87775.1|56
1633077390000|2021-10-01 08:36:30|87803.1|87778.1|87805.3|87780.3|87807.1|87782.1|87802.3|87777.3|46
1633077400000|2021-10-01 08:36:40|87805.6|87780.6|87806.3|87781.3|87806.9|87781.9|87803.7|87778.7|47
1633077410000|2021-10-01 08:36:50|87805|87780|87815.4|87790.4|87815.4|87790.4|87804.8|87779.8|43
1633077420000|2021-10-01 08:37:00|87814.9|87789.9|87810.2|87785.2|87814.9|87789.9|87808.5|87783.5|49
1633077430000|2021-10-01 08:37:10|87810.1|87785.1|87815.9|87790.9|87817.1|87792.1|87808.9|87783.9|63
1633077440000|2021-10-01 08:37:20|87816.1|87791.1|87832.8|87807.8|87843.2|87807.8|87815|87790|51
1633077450000|2021-10-01 08:37:30|87833|87808|87845.9|87820.9|87857.5|87821.1|87832.7|87804.2|60
1633077460000|2021-10-01 08:37:40|87845.8|87820.8|87864.4|87814.4|87865.7|87828.1|87845.8|87811.8|45
1633077470000|2021-10-01 08:37:50|87864.5|87814.5|87855.5|87830.5|87868.9|87831.4|87855.2|87814.1|38
1633077480000|2021-10-01 08:38:00|87855.4|87830.4|87840.8|87815.8|87861.9|87830.6|87840.7|87804.9|54
1633077490000|2021-10-01 08:38:10|87840.7|87815.7|87849.7|87799.7|87849.7|87816|87836.5|87799.3|34
1633077500000|2021-10-01 08:38:20|87849.1|87799.1|87832.1|87807.1|87849.7|87811.8|87832.1|87796.6|44
1633077510000|2021-10-01 08:38:30|87832.3|87807.3|87832.1|87807.1|87833.7|87808.7|87831.7|87806.7|38
1633077520000|2021-10-01 08:38:40|87832|87807|87827.9|87777.9|87834.2|87808.6|87814.5|87777|52
1633077530000|2021-10-01 08:38:50|87827.7|87777.7|87826|87776|87827.7|87777.7|87825.7|87775.7|49
1633077540000|2021-10-01 08:39:00|87826.1|87776.1|87825.6|87775.6|87827.1|87777.1|87825.1|87775.1|38
1633077550000|2021-10-01 08:39:10|87825.7|87775.7|87824.9|87774.9|87826|87776|87824.6|87774.6|29
1633077560000|2021-10-01 08:39:20|87824.8|87774.8|87823|87773|87825.7|87786.2|87811.2|87772.1|44
1633077570000|2021-10-01 08:39:30|87823.2|87773.2|87823.8|87773.8|87824.6|87774.6|87822.9|87772.9|33
1633077580000|2021-10-01 08:39:40|87823.6|87773.6|87813.9|87788.9|87825|87789.6|87810.8|87771.8|46
1633077590000|2021-10-01 08:39:50|87814.1|87789.1|87811.4|87786.4|87823.3|87789.1|87809.2|87771.3|46
1633077600000|2021-10-01 08:40:00|87811.5|87786.5|87811.3|87786.3|87822.4|87786.9|87808.9|87769.8|55
1633077610000|2021-10-01 08:40:10|87811.2|87786.2|87811.6|87786.6|87813|87788|87810.7|87785.7|44
1633077620000|2021-10-01 08:40:20|87811.3|87786.3|87816.7|87791.7|87816.9|87791.9|87810.7|87785.7|55
1633077630000|2021-10-01 08:40:30|87816.9|87791.9|87822|87797|87822|87797|87816.9|87791.9|44
1633077640000|2021-10-01 08:40:40|87822.6|87797.6|87819.9|87794.9|87822.6|87797.6|87819.6|87794.6|36
1633077650000|2021-10-01 08:40:50|87820.1|87795.1|87815.6|87790.6|87829|87795.4|87814.3|87777.6|56
1633077660000|2021-10-01 08:41:00|87815.5|87790.5|87809.9|87784.9|87822.5|87790.6|87808.4|87772.5|44
1633077670000|2021-10-01 08:41:10|87809.2|87784.2|87809.3|87784.3|87811|87786|87807.5|87782.5|45
1633077680000|2021-10-01 08:41:20|87809.2|87784.2|87814.7|87789.7|87815.3|87790.3|87808.6|87783.6|52
1633077690000|2021-10-01 08:41:30|87814.8|87789.8|87814.2|87789.2|87820.1|87795.1|87814|87789|57
1633077700000|2021-10-01 08:41:40|87815|87790|87822.7|87797.7|87823.3|87798.3|87814.7|87789.7|59
1633077710000|2021-10-01 08:41:50|87822.4|87797.4|87825.9|87800.9|87828.1|87803.1|87822.1|87797.1|53
1633077720000|2021-10-01 08:42:00|87826.3|87801.3|87825.7|87800.7|87829.5|87804.5|87825.7|87800.7|51
1633077730000|2021-10-01 08:42:10|87825.9|87800.9|87825|87800|87841.2|87801.4|87824.8|87788.1|48
1633077740000|2021-10-01 08:42:20|87825.1|87800.1|87825.9|87800.9|87826.2|87801.2|87823.2|87798.2|43
1633077750000|2021-10-01 08:42:30|87826|87801|87826.3|87801.3|87826.7|87801.7|87825.2|87800.2|41
1633077760000|2021-10-01 08:42:40|87826.1|87801.1|87829.6|87804.6|87829.6|87804.6|87826.1|87801.1|46
1633077770000|2021-10-01 08:42:50|87829.9|87804.9|87830.8|87805.8|87831.1|87806.1|87829.2|87804.2|45
1633077780000|2021-10-01 08:43:00|87830.6|87805.6|87830.3|87805.3|87831.5|87806.5|87827|87802|40
1633077790000|2021-10-01 08:43:10|87830.8|87805.8|87830.6|87805.6|87831.8|87806.8|87828.8|87803.8|38
1633077800000|2021-10-01 08:43:20|87830.8|87805.8|87826.5|87801.5|87831.1|87806.1|87824.8|87799.8|39
1633077810000|2021-10-01 08:43:30|87826.7|87801.7|87822|87797|87826.8|87801.8|87821.6|87796.6|45
1633077820000|2021-10-01 08:43:40|87822.9|87797.9|87827.1|87802.1|87828.6|87803.6|87822.6|87797.6|50
1633077830000|2021-10-01 08:43:50|87826.7|87801.7|87824.5|87799.5|87839.9|87802.2|87824.5|87789.1|45
1633077840000|2021-10-01 08:44:00|87824.6|87799.6|87823.5|87798.5|87827.1|87802.1|87823.2|87798.2|47
1633077850000|2021-10-01 08:44:10|87823.4|87798.4|87822|87797|87837.3|87799.5|87820.8|87783.4|51
1633077860000|2021-10-01 08:44:20|87822.8|87797.8|87834.3|87784.3|87835|87798.6|87821.5|87782.7|41
1633077870000|2021-10-01 08:44:30|87833.8|87783.8|87814.2|87789.2|87834.4|87795.8|87811.7|87783.2|46
1633077880000|2021-10-01 08:44:40|87814.1|87789.1|87803.6|87778.6|87816.6|87789.3|87801.3|87763.5|47
1633077890000|2021-10-01 08:44:50|87804.1|87779.1|87808.3|87783.3|87822.7|87784.2|87802.8|87771.6|46
1633077900000|2021-10-01 08:45:00|87808.8|87783.8|87794.1|87769.1|87822.7|87784.8|87794.1|87756.6|54
1633077910000|2021-10-01 08:45:10|87794.2|87769.2|87798.3|87773.3|87798.4|87773.4|87793.3|87768.3|44
1633077920000|2021-10-01 08:45:20|87798.6|87773.6|87809.9|87784.9|87817.4|87785.3|87798.6|87762.7|45
1633077930000|2021-10-01 08:45:30|87810|87785|87814.1|87789.1|87814.9|87789.9|87809.7|87784.7|49
1633077940000|2021-10-01 08:45:40|87814.8|87789.8|87824.1|87799.1|87837.7|87800.7|87813.2|87785.6|41
1633077950000|2021-10-01 08:45:50|87823.6|87798.6|87830.1|87805.1|87833.7|87808.7|87823.6|87798.6|52
1633077960000|2021-10-01 08:46:00|87830.3|87805.3|87829.6|87804.6|87830.8|87805.8|87829.2|87804.2|35
1633077970000|2021-10-01 08:46:10|87829.9|87804.9|87831.3|87806.3|87840.8|87807.6|87825.6|87789.4|47
1633077980000|2021-10-01 08:46:20|87831.1|87806.1|87833.6|87808.6|87846.4|87809.1|87829.8|87793.8|49
1633077990000|2021-10-01 08:46:30|87833.8|87808.8|87839|87814|87853.7|87816|87833.8|87798.9|49
1633078000000|2021-10-01 08:46:40|87840.3|87815.3|87839.7|87814.7|87856.3|87821.4|87839.3|87802|58
1633078010000|2021-10-01 08:46:50|87839.4|87814.4|87839.4|87814.4|87840.3|87815.3|87838.3|87813.3|53
1633078020000|2021-10-01 08:47:00|87839.5|87814.5|87830.5|87805.5|87839.6|87814.6|87830.5|87805.5|58
1633078030000|2021-10-01 08:47:10|87831.7|87806.7|87831.2|87806.2|87831.7|87806.7|87828.3|87803.3|41
1633078040000|2021-10-01 08:47:20|87830.9|87805.9|87828.7|87803.7|87834|87809|87828.7|87803.7|55
1633078050000|2021-10-01 08:47:30|87830.2|87805.2|87838.2|87813.2|87841|87816|87830.2|87805.2|58
1633078060000|2021-10-01 08:47:40|87837.9|87812.9|87837.5|87812.5|87838.4|87813.4|87836.6|87811.6|43
1633078070000|2021-10-01 08:47:50|87836.1|87811.1|87841.3|87816.3|87842.2|87817.2|87835.1|87810.1|53
1633078080000|2021-10-01 08:48:00|87841.1|87816.1|87839.9|87814.9|87841.1|87816.1|87837|87812|52
1633078090000|2021-10-01 08:48:10|87839.7|87814.7|87835.1|87810.1|87849.7|87815.3|87835.1|87797.3|54
1633078100000|2021-10-01 08:48:20|87835.3|87810.3|87832.1|87807.1|87835.5|87810.5|87831.4|87806.4|47
1633078110000|2021-10-01 08:48:30|87831.4|87806.4|87844|87794|87844|87807.7|87829.9|87793.8|44
1633078120000|2021-10-01 08:48:40|87844.3|87794.3|87844.9|87794.9|87845.3|87807.1|87831.1|87793.6|44
1633078130000|2021-10-01 08:48:50|87845|87795|87830.4|87805.4|87845.3|87807.5|87829.8|87794.7|30
1633078140000|2021-10-01 08:49:00|87830|87805|87825.4|87800.4|87830.2|87805.2|87823.7|87798.7|45
1633078150000|2021-10-01 08:49:10|87825|87800|87824.6|87799.6|87825|87800|87822.8|87797.8|40
1633078160000|2021-10-01 08:49:20|87824.3|87799.3|87823.2|87798.2|87838|87801.8|87823|87786.5|49
1633078170000|2021-10-01 08:49:30|87823.3|87798.3|87828.4|87803.4|87830.2|87805.2|87823.1|87798.1|48
1633078180000|2021-10-01 08:49:40|87828.5|87803.5|87827.7|87802.7|87829.7|87804.7|87827.4|87802.4|35
1633078190000|2021-10-01 08:49:50|87827.8|87802.8|87827.4|87802.4|87828.8|87803.8|87827.1|87802.1|27
1633078200000|2021-10-01 08:50:00|87827.8|87802.8|87829.1|87804.1|87829.5|87804.5|87827.3|87802.3|33
1633078210000|2021-10-01 08:50:10|87828.9|87803.9|87835.8|87810.8|87847.3|87810.8|87828.9|87795|40
1633078220000|2021-10-01 08:50:20|87835.3|87810.3|87833.8|87808.8|87837.3|87812.3|87833.8|87808.8|35
1633078230000|2021-10-01 08:50:30|87834.1|87809.1|87833.6|87808.6|87834.3|87809.3|87832.4|87807.4|32
1633078240000|2021-10-01 08:50:40|87833.7|87808.7|87841.9|87816.9|87854.2|87816.9|87833.4|87799.9|39
1633078250000|2021-10-01 08:50:50|87842.3|87817.3|87841.4|87816.4|87842.7|87817.7|87839.1|87814.1|44
1633078260000|2021-10-01 08:51:00|87841.5|87816.5|87822.7|87797.7|87848.8|87816.7|87822.7|87792|45
1633078270000|2021-10-01 08:51:10|87823.2|87798.2|87823|87798|87825.1|87800.1|87820.6|87795.6|60
1633078280000|2021-10-01 08:51:20|87823.2|87798.2|87821.5|87796.5|87824.9|87799.9|87820.4|87795.4|44
1633078290000|2021-10-01 08:51:30|87820|87795|87821.4|87796.4|87836|87801.7|87820|87785.2|51
1633078300000|2021-10-01 08:51:40|87821.5|87796.5|87819.8|87794.8|87823.9|87798.9|87819.4|87794.4|46
1633078310000|2021-10-01 08:51:50|87819.5|87794.5|87819.7|87794.7|87821.3|87796.3|87818.9|87793.9|32
1633078320000|2021-10-01 08:52:00|87819.5|87794.5|87817.5|87792.5|87819.5|87794.5|87815.1|87790.1|58
1633078330000|2021-10-01 08:52:10|87817.6|87792.6|87810|87785|87819.2|87794.2|87809|87784|52
1633078340000|2021-10-01 08:52:20|87810.3|87785.3|87811.8|87786.8|87812.9|87787.9|87810|87785|47
1633078350000|2021-10-01 08:52:30|87811.9|87786.9|87811.9|87786.9|87812.5|87787.5|87809.5|87784.5|35
1633078360000|2021-10-01 08:52:40|87812.4|87787.4|87813.5|87788.5|87816|87791|87811.4|87786.4|41
1633078370000|2021-10-01 08:52:50|87813.1|87788.1|87814.2|87789.2|87816.8|87791.8|87812.6|87787.6|50
1633078380000|2021-10-01 08:53:00|87813.6|87788.6|87813.8|87788.8|87815.3|87790.3|87813|87788|53
1633078390000|2021-10-01 08:53:10|87813.7|87788.7|87813.9|87788.9|87814.9|87789.9|87813|87788|30
1633078400000|2021-10-01 08:53:20|87813.8|87788.8|87813.7|87788.7|87814.1|87789.1|87813.3|87788.3|12
1633078410000|2021-10-01 08:53:30|87813.9|87788.9|87814.5|87789.5|87816.1|87791.1|87813.6|87788.6|33
1633078420000|2021-10-01 08:53:40|87814.4|87789.4|87811|87786|87814.6|87789.6|87810.3|87785.3|37
1633078430000|2021-10-01 08:53:50|87811.2|87786.2|87806.6|87781.6|87822.7|87786.9|87804.9|87770.2|43
1633078440000|2021-10-01 08:54:00|87806.1|87781.1|87803.2|87778.2|87806.4|87781.4|87801.5|87776.5|37
1633078450000|2021-10-01 08:54:10|87802.9|87777.9|87802.4|87777.4|87804|87779|87802.3|87777.3|42
1633078460000|2021-10-01 08:54:20|87802.5|87777.5|87798.7|87773.7|87802.7|87777.7|87798.7|87773.7|28
1633078470000|2021-10-01 08:54:30|87799.5|87774.5|87791.8|87766.8|87806.6|87774.5|87791.4|87753.9|55
1633078480000|2021-10-01 08:54:40|87791.2|87766.2|87793.4|87768.4|87794|87769|87790.9|87765.9|39
1633078490000|2021-10-01 08:54:50|87792.9|87767.9|87798.6|87773.6|87807.9|87773.6|87792.9|87755.6|34
1633078500000|2021-10-01 08:55:00|87796.8|87771.8|87802.2|87777.2|87815.3|87777.6|87796.6|87763|50
1633078510000|2021-10-01 08:55:10|87802.3|87777.3|87804.9|87779.9|87815.7|87780.2|87802|87765.5|39
1633078520000|2021-10-01 08:55:20|87805|87780|87802.7|87777.7|87816.6|87781.3|87801.4|87763.9|37
1633078530000|2021-10-01 08:55:30|87802.5|87777.5|87804.3|87779.3|87819|87780.7|87800.6|87767.5|33
1633078540000|2021-10-01 08:55:40|87804.4|87779.4|87800.4|87775.4|87807.2|87782.2|87800.4|87775.4|40
1633078550000|2021-10-01 08:55:50|87800.7|87775.7|87796.5|87771.5|87811.1|87775.7|87795.4|87759.2|52
1633078560000|2021-10-01 08:56:00|87795.4|87770.4|87796|87771|87796.4|87771.4|87794.8|87769.8|22
1633078570000|2021-10-01 08:56:10|87795.9|87770.9|87793.8|87768.8|87796.9|87771.9|87793|87768|27
1633078580000|2021-10-01 08:56:20|87794.4|87769.4|87809.6|87759.6|87809.6|87770.9|87792.4|87757.7|44
1633078590000|2021-10-01 08:56:30|87809.8|87759.8|87812.7|87762.7|87812.9|87762.9|87808.8|87758.8|36
1633078600000|2021-10-01 08:56:40|87812.6|87762.6|87810.9|87760.9|87816|87777.8|87799.8|87760.4|37
1633078610000|2021-10-01 08:56:50|87810.7|87760.7|87816|87766|87817|87775|87798|87760.5|37
1633078620000|2021-10-01 08:57:00|87802.5|87777.5|87812|87762|87812|87778.1|87798|87761.1|34
1633078630000|2021-10-01 08:57:10|87811.9|87761.9|87816.2|87766.2|87817.4|87767.4|87811.9|87761.9|40
1633078640000|2021-10-01 08:57:20|87815.3|87765.3|87821.7|87771.7|87822.5|87772.5|87815.3|87765.3|37
1633078650000|2021-10-01 08:57:30|87821.3|87771.3|87808.3|87783.3|87822.8|87788.2|87807.7|87770|43
1633078660000|2021-10-01 08:57:40|87807.8|87782.8|87809.1|87784.1|87809.4|87784.4|87806.9|87781.9|40
1633078670000|2021-10-01 08:57:50|87808.5|87783.5|87821.8|87771.8|87822.4|87785.2|87808|87771.6|30
1633078680000|2021-10-01 08:58:00|87822.9|87772.9|87812.4|87787.4|87822.9|87788.4|87809.6|87771.7|42
1633078690000|2021-10-01 08:58:10|87812.5|87787.5|87815.9|87790.9|87815.9|87790.9|87812.5|87787.5|38
1633078700000|2021-10-01 08:58:20|87815.6|87790.6|87828.9|87778.9|87829.4|87791.2|87815.6|87777.9|30
1633078710000|2021-10-01 08:58:30|87816.4|87791.4|87828.5|87778.5|87829.7|87792.5|87816.4|87777.9|30
1633078720000|2021-10-01 08:58:40|87828.6|87778.6|87830.2|87780.2|87830.4|87780.4|87828.6|87778.6|31
1633078730000|2021-10-01 08:58:50|87830.3|87780.3|87819|87794|87835.1|87795.9|87818.6|87779|34
1633078740000|2021-10-01 08:59:00|87818.5|87793.5|87818.4|87793.4|87819.7|87794.7|87818.2|87793.2|30
1633078750000|2021-10-01 08:59:10|87818.6|87793.6|87824.8|87774.8|87824.8|87794.4|87811.4|87768.9|57
1633078760000|2021-10-01 08:59:20|87824.5|87774.5|87824|87774|87825.7|87775.7|87823.3|87773.3|33
1633078770000|2021-10-01 08:59:30|87824.3|87774.3|87792.5|87742.5|87824.5|87781.3|87792.5|87742.5|52
1633078780000|2021-10-01 08:59:40|87792.9|87742.9|87792.3|87742.3|87793.2|87743.2|87790.9|87740.9|38
1633078790000|2021-10-01 08:59:50|87792.2|87742.2|87795.5|87745.5|87796.2|87746.2|87791.8|87741.8|40
1633078800000|2021-10-01 09:00:00|87795|87745|87793.5|87743.5|87796.1|87746.1|87793.5|87743.5|46
1633078810000|2021-10-01 09:00:10|87792.7|87742.7|87805.2|87755.2|87805.3|87755.3|87792.5|87742.5|34
1633078820000|2021-10-01 09:00:20|87804.9|87754.9|87786.2|87761.2|87807.3|87762.9|87786.2|87749.9|57
1633078830000|2021-10-01 09:00:30|87785.4|87760.4|87802|87752|87802.7|87763.1|87785.4|87750.7|43
1633078840000|2021-10-01 09:00:40|87802.1|87752.1|87798.9|87748.9|87802.8|87752.8|87797.9|87747.9|47
1633078850000|2021-10-01 09:00:50|87796.2|87746.2|87799|87749|87799.6|87761.7|87786.7|87745.9|52
1633078860000|2021-10-01 09:01:00|87799.1|87749.1|87784.2|87759.2|87799.3|87760.1|87783.6|87745.3|44
1633078870000|2021-10-01 09:01:10|87784.9|87759.9|87782.6|87757.6|87796.6|87759.9|87782|87744.1|38
1633078880000|2021-10-01 09:01:20|87782.8|87757.8|87773.8|87748.8|87791.6|87757.8|87773.3|87736.6|49
1633078890000|2021-10-01 09:01:30|87774.9|87749.9|87777.3|87752.3|87792.2|87753.8|87774.9|87735.7|50
1633078900000|2021-10-01 09:01:40|87777.5|87752.5|87790.3|87740.3|87791.2|87753.5|87777.4|87739.9|27
1633078910000|2021-10-01 09:01:50|87790.6|87740.6|87789.8|87739.8|87790.8|87740.8|87789.3|87739.3|30
1633078920000|2021-10-01 09:02:00|87789.7|87739.7|87788|87738|87790|87740|87788|87738|36
1633078930000|2021-10-01 09:02:10|87788.2|87738.2|87781.7|87731.7|87788.2|87746.2|87771.2|87730.2|51
1633078940000|2021-10-01 09:02:20|87781.8|87731.8|87766.9|87741.9|87783.6|87743.1|87765.4|87728.5|49
1633078950000|2021-10-01 09:02:30|87767.9|87742.9|87800.8|87775.8|87814.5|87777.5|87767.6|87742.6|56
1633078960000|2021-10-01 09:02:40|87800.5|87775.5|87800.4|87775.4|87802.1|87777.1|87799|87774|34
1633078970000|2021-10-01 09:02:50|87800.7|87775.7|87802.3|87777.3|87802.6|87777.6|87800.2|87775.2|36
1633078980000|2021-10-01 09:03:00|87802.1|87777.1|87827|87777|87828.8|87779.5|87801.5|87768.4|51
1633078990000|2021-10-01 09:03:10|87827.4|87777.4|87823.9|87773.9|87827.5|87777.5|87823.2|87773.2|42
1633079000000|2021-10-01 09:03:20|87823.6|87773.6|87819.7|87769.7|87824.3|87774.3|87819.1|87769.1|47
1633079010000|2021-10-01 09:03:30|87816.4|87766.4|87787.9|87737.9|87816.4|87767.2|87787.2|87737.2|52
1633079020000|2021-10-01 09:03:40|87787.8|87737.8|87789.8|87739.8|87791.5|87741.5|87783|87733|55
1633079030000|2021-10-01 09:03:50|87789.7|87739.7|87792.4|87742.4|87794.1|87744.1|87789.6|87739.6|45
1633079040000|2021-10-01 09:04:00|87792.2|87742.2|87792.3|87742.3|87793.5|87743.5|87791.5|87741.5|41
1633079050000|2021-10-01 09:04:10|87792.2|87742.2|87787.5|87737.5|87793.3|87749.1|87774.1|87737.2|33
1633079060000|2021-10-01 09:04:20|87788.1|87738.1|87785.6|87735.6|87789.6|87747.9|87772|87734.4|59
1633079070000|2021-10-01 09:04:30|87785.2|87735.2|87790.3|87740.3|87791.2|87741.2|87784.8|87734.8|41
1633079080000|2021-10-01 09:04:40|87792.1|87742.1|87784.7|87734.7|87793.2|87753.9|87777.2|87734.7|57
1633079090000|2021-10-01 09:04:50|87785.2|87735.2|87780.5|87730.5|87786.5|87742.2|87767.2|87730.3|50
1633079100000|2021-10-01 09:05:00|87780.8|87730.8|87787.8|87737.8|87789.5|87747.4|87772.4|87730.8|49
1633079110000|2021-10-01 09:05:10|87788.4|87738.4|87777.6|87752.6|87791.6|87753.6|87773.1|87736.1|47
1633079120000|2021-10-01 09:05:20|87777.9|87752.9|87790.5|87740.5|87791.9|87754.6|87777.3|87740.1|35
1633079130000|2021-10-01 09:05:30|87790.2|87740.2|87799.2|87749.2|87799.4|87759.8|87784.8|87740.2|43
1633079140000|2021-10-01 09:05:40|87799.3|87749.3|87785.9|87760.9|87801|87761.8|87784.8|87748.2|46
1633079150000|2021-10-01 09:05:50|87799.3|87749.3|87793.5|87743.5|87799.3|87756.2|87780.5|87743|32
1633079160000|2021-10-01 09:06:00|87794.1|87744.1|87790|87740|87796.1|87754.3|87777.8|87738.2|42
1633079170000|2021-10-01 09:06:10|87790.9|87740.9|87789.7|87739.7|87790.9|87755.1|87776.5|87739.5|41
1633079180000|2021-10-01 09:06:20|87789.9|87739.9|87790.4|87740.4|87791.4|87741.4|87789.9|87739.9|32
1633079190000|2021-10-01 09:06:30|87790.6|87740.6|87776.5|87751.5|87791.2|87751.6|87774.7|87737|32
1633079200000|2021-10-01 09:06:40|87776.4|87751.4|87775.6|87750.6|87777.3|87752.3|87775.6|87750.6|22
1633079210000|2021-10-01 09:06:50|87775.9|87750.9|87774.2|87749.2|87778.1|87753.1|87773.6|87748.6|44
1633079220000|2021-10-01 09:07:00|87774.3|87749.3|87780.3|87755.3|87791.1|87755.7|87774.3|87740.6|44
1633079230000|2021-10-01 09:07:10|87780.6|87755.6|87787.2|87762.2|87788|87763|87780.4|87755.4|50
1633079240000|2021-10-01 09:07:20|87786.3|87761.3|87784.6|87759.6|87787.2|87762.2|87783.6|87758.6|40
1633079250000|2021-10-01 09:07:30|87784.7|87759.7|87786.8|87761.8|87788.4|87763.4|87784.7|87759.7|44
1633079260000|2021-10-01 09:07:40|87787|87762|87785.5|87760.5|87787.8|87762.8|87783.4|87758.4|49
1633079270000|2021-10-01 09:07:50|87785.4|87760.4|87785.9|87760.9|87785.9|87760.9|87784.9|87759.9|33
1633079280000|2021-10-01 09:08:00|87786.4|87761.4|87793.2|87743.2|87796.1|87761.4|87781.1|87743.2|39
1633079290000|2021-10-01 09:08:10|87793.4|87743.4|87778.1|87753.1|87793.4|87755.3|87777.3|87741.3|48
1633079300000|2021-10-01 09:08:20|87778.4|87753.4|87777|87752|87787.1|87754.1|87774.4|87736.6|38
1633079310000|2021-10-01 09:08:30|87777.3|87752.3|87794.9|87769.9|87802.2|87769.9|87777.3|87752.2|65
1633079320000|2021-10-01 09:08:40|87795.2|87770.2|87793.2|87768.2|87806.4|87771.3|87792.9|87755.9|46
1633079330000|2021-10-01 09:08:50|87791.9|87766.9|87794.9|87769.9|87808.7|87773.6|87791.9|87755.4|57
1633079340000|2021-10-01 09:09:00|87795.1|87770.1|87794.5|87769.5|87795.5|87770.5|87790.7|87765.7|43
1633079350000|2021-10-01 09:09:10|87794.3|87769.3|87795.6|87770.6|87805.7|87772.7|87791.8|87754.6|50
1633079360000|2021-10-01 09:09:20|87795.8|87770.8|87795.7|87770.7|87797.6|87772.6|87794.2|87769.2|43
1633079370000|2021-10-01 09:09:30|87795|87770|87796.4|87771.4|87796.4|87771.4|87791.7|87766.7|33
1633079380000|2021-10-01 09:09:40|87796.7|87771.7|87794.8|87769.8|87798.4|87773.4|87794.8|87769.8|38
1633079390000|2021-10-01 09:09:50|87795.4|87770.4|87798.3|87773.3|87810.7|87773.4|87795.4|87760.7|39
1633079400000|2021-10-01 09:10:00|87798.2|87773.2|87801|87776|87801|87776|87797.6|87772.6|47
1633079410000|2021-10-01 09:10:10|87800.9|87775.9|87801.8|87776.8|87804.7|87779.7|87800.6|87775.6|37
1633079420000|2021-10-01 09:10:20|87801.1|87776.1|87795.1|87770.1|87801.1|87776.1|87793.6|87768.6|49
1633079430000|2021-10-01 09:10:30|87794.9|87769.9|87797.8|87772.8|87799.6|87774.6|87794.9|87769.9|51
1633079440000|2021-10-01 09:10:40|87797.5|87772.5|87798.3|87773.3|87798.8|87773.8|87790.6|87765.6|48
1633079450000|2021-10-01 09:10:50|87797.7|87772.7|87792.5|87767.5|87806.2|87773|87788.4|87756.2|46
1633079460000|2021-10-01 09:11:00|87792.6|87767.6|87795.2|87770.2|87795.3|87770.3|87792.5|87767.5|28
1633079470000|2021-10-01 09:11:10|87795.1|87770.1|87795.2|87770.2|87796.6|87771.6|87794.8|87769.8|51
1633079480000|2021-10-01 09:11:20|87795.3|87770.3|87794.1|87769.1|87797.2|87772.2|87794.1|87769.1|42
1633079490000|2021-10-01 09:11:30|87794|87769|87794.4|87769.4|87795.1|87770.1|87792.4|87767.4|43
1633079500000|2021-10-01 09:11:40|87794.5|87769.5|87795.7|87770.7|87810.3|87773|87793.9|87760.2|44
1633079510000|2021-10-01 09:11:50|87795.8|87770.8|87801.3|87776.3|87801.8|87776.8|87795.8|87770.8|47
1633079520000|2021-10-01 09:12:00|87801.2|87776.2|87804.8|87779.8|87805.6|87780.6|87800.9|87775.9|45
1633079530000|2021-10-01 09:12:10|87804.3|87779.3|87803.5|87778.5|87806.6|87781.6|87802.7|87777.7|54
1633079540000|2021-10-01 09:12:20|87803.4|87778.4|87805|87780|87807.6|87782.6|87803.2|87778.2|48
1633079550000|2021-10-01 09:12:30|87804.9|87779.9|87803.4|87778.4|87808.1|87783.1|87802.4|87777.4|43
1633079560000|2021-10-01 09:12:40|87803.8|87778.8|87805.7|87780.7|87807.8|87782.8|87803.3|87778.3|48
1633079570000|2021-10-01 09:12:50|87806|87781|87818|87793|87828.8|87793|87806|87778.8|47
1633079580000|2021-10-01 09:13:00|87817.3|87792.3|87822.7|87772.7|87844.4|87803|87810.3|87772.7|41
1633079590000|2021-10-01 09:13:10|87809.1|87784.1|87803.7|87778.7|87817.9|87785.3|87803.5|87765.8|43
1633079600000|2021-10-01 09:13:20|87803.9|87778.9|87810.9|87785.9|87826|87789.9|87803.9|87769.1|57
1633079610000|2021-10-01 09:13:30|87811.2|87786.2|87812.7|87787.7|87813.6|87788.6|87810.6|87785.6|30
1633079620000|2021-10-01 09:13:40|87812.8|87787.8|87812.8|87787.8|87813.9|87788.9|87812.5|87787.5|30
1633079630000|2021-10-01 09:13:50|87812.7|87787.7|87817.9|87792.9|87834|87796.9|87811.7|87782.6|51
1633079640000|2021-10-01 09:14:00|87818.4|87793.4|87829.4|87779.4|87829.6|87794.7|87815.6|87778.9|46
1633079650000|2021-10-01 09:14:10|87816.3|87791.3|87800.6|87775.6|87824.1|87791.5|87797.9|87758.9|65
1633079660000|2021-10-01 09:14:20|87800.8|87775.8|87813.2|87763.2|87813.9|87778.5|87800.7|87763|35
1633079670000|2021-10-01 09:14:30|87813.3|87763.3|87812.6|87762.6|87814.7|87764.7|87812.6|87762.6|35
1633079680000|2021-10-01 09:14:40|87812.8|87762.8|87798.5|87773.5|87813.3|87774.4|87794.4|87760.5|50
1633079690000|2021-10-01 09:14:50|87798.4|87773.4|87796.8|87771.8|87799.4|87774.4|87796.1|87771.1|43
1633079700000|2021-10-01 09:15:00|87796.6|87771.6|87794.9|87769.9|87806.4|87772.3|87794|87756.4|40
1633079710000|2021-10-01 09:15:10|87795.2|87770.2|87795.6|87770.6|87797.1|87772.1|87794.4|87769.4|32
1633079720000|2021-10-01 09:15:20|87795.7|87770.7|87786.8|87761.8|87802.4|87773.2|87785.9|87751.8|39
1633079730000|2021-10-01 09:15:30|87787.5|87762.5|87795|87745|87797.6|87763.1|87782.1|87744.9|44
1633079740000|2021-10-01 09:15:40|87794.5|87744.5|87786.2|87761.2|87797.5|87761.3|87783.3|87744.5|43
1633079750000|2021-10-01 09:15:50|87786.1|87761.1|87797.6|87747.6|87797.8|87761.1|87785.2|87747|23
1633079760000|2021-10-01 09:16:00|87797.9|87747.9|87781.6|87756.6|87798.8|87759.5|87781.3|87744.8|39
1633079770000|2021-10-01 09:16:10|87781.5|87756.5|87786|87736|87791.1|87756.5|87771.9|87733.2|46
1633079780000|2021-10-01 09:16:20|87785.7|87735.7|87786.9|87736.9|87787.2|87737.2|87785.2|87735.2|35
1633079790000|2021-10-01 09:16:30|87787|87737|87783.6|87733.6|87787.8|87746.8|87770.5|87733|46
1633079800000|2021-10-01 09:16:40|87783.7|87733.7|87771.4|87746.4|87783.7|87746.4|87770.3|87733.2|34
1633079810000|2021-10-01 09:16:50|87771.6|87746.6|87771.2|87746.2|87772.8|87747.8|87770.8|87745.8|37
1633079820000|2021-10-01 09:17:00|87770.7|87745.7|87774.1|87749.1|87775|87750|87770.7|87745.7|35
1633079830000|2021-10-01 09:17:10|87774.4|87749.4|87777|87752|87778|87753|87773.3|87748.3|57
1633079840000|2021-10-01 09:17:20|87776.9|87751.9|87778.2|87753.2|87778.2|87753.2|87776.9|87751.9|30
1633079850000|2021-10-01 09:17:30|87778.5|87753.5|87777.6|87752.6|87783.1|87758.1|87777|87752|43
1633079860000|2021-10-01 09:17:40|87777.1|87752.1|87778.5|87753.5|87793|87757.4|87777.1|87743|50
1633079870000|2021-10-01 09:17:50|87779.4|87754.4|87774.7|87749.7|87790|87754.4|87774.4|87737.6|42
1633079880000|2021-10-01 09:18:00|87774.8|87749.8|87766|87741|87788.4|87752.4|87765.5|87729|51
1633079890000|2021-10-01 09:18:10|87766.6|87741.6|87768.1|87743.1|87768.9|87743.9|87766.3|87741.3|26
1633079900000|2021-10-01 09:18:20|87768.4|87743.4|87774.9|87749.9|87787.1|87750.6|87768.1|87736.8|30
1633079910000|2021-10-01 09:18:30|87774.7|87749.7|87770.1|87745.1|87783.3|87749.7|87768.3|87731.7|35
1633079920000|2021-10-01 09:18:40|87769.9|87744.9|87771.4|87746.4|87784.3|87748|87769.9|87734.3|37
1633079930000|2021-10-01 09:18:50|87784.7|87734.7|87768.6|87743.6|87784.8|87748|87768.4|87734.5|35
1633079940000|2021-10-01 09:19:00|87769.6|87744.6|87771.9|87746.9|87785.5|87749|87769|87735.5|43
1633079950000|2021-10-01 09:19:10|87772|87747|87769.9|87744.9|87773.7|87748.7|87769.6|87744.6|47
1633079960000|2021-10-01 09:19:20|87769.6|87744.6|87768.5|87743.5|87769.7|87744.7|87768.1|87743.1|28
1633079970000|2021-10-01 09:19:30|87769.3|87744.3|87772.3|87747.3|87772.3|87747.3|87768.5|87743.5|28
1633079980000|2021-10-01 09:19:40|87772.2|87747.2|87764.6|87739.6|87772.3|87747.3|87763.2|87738.2|44
1633079990000|2021-10-01 09:19:50|87764.3|87739.3|87763.5|87738.5|87765.3|87740.3|87762.1|87737.1|48
1633080000000|2021-10-01 09:20:00|87764.3|87739.3|87766.8|87741.8|87767.2|87742.2|87764|87739|43
1633080010000|2021-10-01 09:20:10|87766.5|87741.5|87767.5|87742.5|87767.5|87742.5|87763.7|87738.7|48
1633080020000|2021-10-01 09:20:20|87767.3|87742.3|87763.2|87738.2|87767.5|87742.5|87761.9|87736.9|36
1633080030000|2021-10-01 09:20:30|87762.5|87737.5|87763|87738|87763.8|87738.8|87760.3|87735.3|46
1633080040000|2021-10-01 09:20:40|87762.6|87737.6|87764|87739|87764.4|87739.4|87762.4|87737.4|36
1633080050000|2021-10-01 09:20:50|87764.2|87739.2|87761.8|87736.8|87765|87740|87761.4|87736.4|27
1633080060000|2021-10-01 09:21:00|87762.1|87737.1|87759.3|87734.3|87762.1|87737.1|87757.9|87732.9|37
1633080070000|2021-10-01 09:21:10|87758.5|87733.5|87763.1|87738.1|87766.7|87741.7|87758.5|87733.5|52
1633080080000|2021-10-01 09:21:20|87762.8|87737.8|87774.5|87724.5|87775.7|87738.5|87762.1|87724.4|42
1633080090000|2021-10-01 09:21:30|87774.6|87724.6|87759.6|87734.6|87774.6|87734.8|87755.4|87718.9|50
1633080100000|2021-10-01 09:21:40|87759.7|87734.7|87759.1|87734.1|87760.6|87735.6|87758.8|87733.8|25
1633080110000|2021-10-01 09:21:50|87759.2|87734.2|87758.6|87733.6|87759.7|87734.7|87758.2|87733.2|16
1633080120000|2021-10-01 09:22:00|87758.7|87733.7|87762.9|87737.9|87765.2|87740.2|87758.2|87733.2|41
1633080130000|2021-10-01 09:22:10|87763.2|87738.2|87761.4|87736.4|87775.8|87738.3|87759.5|87722.5|53
1633080140000|2021-10-01 09:22:20|87760.9|87735.9|87766.1|87741.1|87777.4|87742.5|87760.9|87726.2|49
1633080150000|2021-10-01 09:22:30|87766.5|87741.5|87758.7|87733.7|87776.9|87741.7|87758.7|87722.1|33
1633080160000|2021-10-01 09:22:40|87759.7|87734.7|87759.9|87734.9|87762.4|87737.4|87759.7|87734.7|39
1633080170000|2021-10-01 09:22:50|87759.7|87734.7|87765.6|87740.6|87779.3|87743.3|87759.7|87724.8|40
1633080180000|2021-10-01 09:23:00|87765.9|87740.9|87767.2|87742.2|87767.4|87742.4|87765.3|87740.3|24
1633080190000|2021-10-01 09:23:10|87766.7|87741.7|87759.4|87734.4|87776.9|87743.6|87757.1|87721|45
1633080200000|2021-10-01 09:23:20|87758.4|87733.4|87764.3|87739.3|87765.9|87740.9|87758.4|87733.4|44
1633080210000|2021-10-01 09:23:30|87765.9|87740.9|87764.6|87739.6|87769.6|87744.6|87762.7|87737.7|45
1633080220000|2021-10-01 09:23:40|87763.8|87738.8|87764.7|87739.7|87765.3|87740.3|87763.4|87738.4|33
1633080230000|2021-10-01 09:23:50|87764.5|87739.5|87778.4|87753.4|87790.8|87753.4|87764.3|87738.6|33
1633080240000|2021-10-01 09:24:00|87777.9|87752.9|87775.8|87750.8|87777.9|87752.9|87774.8|87749.8|38
1633080250000|2021-10-01 09:24:10|87776|87751|87775.6|87750.6|87777.1|87752.1|87775.1|87750.1|31
1633080260000|2021-10-01 09:24:20|87775.4|87750.4|87776.9|87751.9|87776.9|87751.9|87774.8|87749.8|29
1633080270000|2021-10-01 09:24:30|87776.8|87751.8|87785.6|87760.6|87785.6|87760.6|87776.5|87751.5|43
1633080280000|2021-10-01 09:24:40|87785.4|87760.4|87785.9|87760.9|87787.5|87762.5|87783.7|87758.7|41
1633080290000|2021-10-01 09:24:50|87784.2|87759.2|87786.1|87761.1|87798.2|87761.1|87783.1|87748|28
1633080300000|2021-10-01 09:25:00|87786.2|87761.2|87782|87757|87787.6|87762.6|87782|87757|41
1633080310000|2021-10-01 09:25:10|87781.8|87756.8|87786.7|87761.7|87786.8|87761.8|87777.9|87752.9|51
1633080320000|2021-10-01 09:25:20|87786.8|87761.8|87789.8|87764.8|87800.8|87765.6|87785.6|87750.6|43
1633080330000|2021-10-01 09:25:30|87789|87764|87791.1|87766.1|87791.7|87766.7|87788.9|87763.9|37
1633080340000|2021-10-01 09:25:40|87790.8|87765.8|87800|87750|87801.3|87767.2|87788.4|87749.7|38
1633080350000|2021-10-01 09:25:50|87800.4|87750.4|87780.9|87755.9|87800.9|87760.9|87779.5|87748.8|44
1633080360000|2021-10-01 09:26:00|87781.2|87756.2|87776.8|87751.8|87793.6|87756.3|87776.3|87739|32
1633080370000|2021-10-01 09:26:10|87777.9|87752.9|87775.7|87750.7|87778|87753|87775.1|87750.1|23
1633080380000|2021-10-01 09:26:20|87775.6|87750.6|87775.8|87750.8|87775.9|87750.9|87775|87750|19
1633080390000|2021-10-01 09:26:30|87775.5|87750.5|87777.4|87752.4|87777.9|87752.9|87775.5|87750.5|14
1633080400000|2021-10-01 09:26:40|87777.3|87752.3|87779.7|87754.7|87780.2|87755.2|87777.3|87752.3|25
1633080410000|2021-10-01 09:26:50|87779.5|87754.5|87774.9|87749.9|87789|87755.6|87774.2|87739|39
1633080420000|2021-10-01 09:27:00|87775.1|87750.1|87774.5|87749.5|87775.3|87750.3|87773.7|87748.7|30
1633080430000|2021-10-01 09:27:10|87774.4|87749.4|87774.8|87749.8|87775.2|87750.2|87774|87749|24
1633080440000|2021-10-01 09:27:20|87773.7|87748.7|87769.1|87744.1|87773.7|87748.7|87767.4|87742.4|40
1633080450000|2021-10-01 09:27:30|87769.3|87744.3|87782.5|87732.5|87782.5|87747.3|87769|87732.4|36
1633080460000|2021-10-01 09:27:40|87782.2|87732.2|87767.7|87742.7|87782.8|87744.8|87767.3|87731.2|38
1633080470000|2021-10-01 09:27:50|87768.2|87743.2|87768|87743|87769.2|87744.2|87767.1|87742.1|32
1633080480000|2021-10-01 09:28:00|87767.8|87742.8|87771.9|87746.9|87771.9|87746.9|87766.6|87741.6|30
1633080490000|2021-10-01 09:28:10|87772|87747|87772.8|87747.8|87772.8|87747.8|87770.3|87745.3|39
1633080500000|2021-10-01 09:28:20|87773.9|87748.9|87774.5|87749.5|87775.1|87750.1|87773.2|87748.2|32
1633080510000|2021-10-01 09:28:30|87774.4|87749.4|87773|87748|87774.6|87749.6|87772.1|87747.1|34
1633080520000|2021-10-01 09:28:40|87773.3|87748.3|87776.2|87751.2|87776.3|87751.3|87772.4|87747.4|35
1633080530000|2021-10-01 09:28:50|87775.8|87750.8|87775|87750|87777|87752|87774.6|87749.6|43
1633080540000|2021-10-01 09:29:00|87774.5|87749.5|87774.2|87749.2|87776.1|87751.1|87773.9|87748.9|22
1633080550000|2021-10-01 09:29:10|87773.7|87748.7|87778.1|87753.1|87789.6|87753.6|87773.7|87739|29
1633080560000|2021-10-01 09:29:20|87779.9|87754.9|87781|87756|87792.6|87757.7|87778.3|87742.6|40
1633080570000|2021-10-01 09:29:30|87780.9|87755.9|87783.5|87758.5|87792.7|87758.5|87780.1|87742.5|50
1633080580000|2021-10-01 09:29:40|87783.3|87758.3|87787.5|87762.5|87788.1|87763.1|87783.2|87758.2|43
1633080590000|2021-10-01 09:29:50|87788.3|87763.3|87797.6|87747.6|87799.7|87763.3|87786.8|87747.6|34
1633080600000|2021-10-01 09:30:00|87798.1|87748.1|87783.4|87758.4|87800.1|87763.7|87779.3|87748.1|54
1633080610000|2021-10-01 09:30:10|87783.2|87758.2|87779.6|87754.6|87784.4|87759.4|87779.4|87754.4|30
1633080620000|2021-10-01 09:30:20|87779.8|87754.8|87780.3|87755.3|87780.7|87755.7|87779.4|87754.4|20
1633080630000|2021-10-01 09:30:30|87780.7|87755.7|87777.1|87752.1|87782.9|87757.9|87776.6|87751.6|44
1633080640000|2021-10-01 09:30:40|87777|87752|87777|87752|87791.1|87752.2|87777|87738.4|34
1633080650000|2021-10-01 09:30:50|87776.8|87751.8|87777.8|87752.8|87780.3|87755.3|87776.8|87751.8|50
1633080660000|2021-10-01 09:31:00|87777.7|87752.7|87774.8|87749.8|87779.4|87754.4|87773.8|87748.8|52
1633080670000|2021-10-01 09:31:10|87774.7|87749.7|87775.3|87750.3|87776|87751|87774|87749|35
1633080680000|2021-10-01 09:31:20|87775.4|87750.4|87775|87750|87775.7|87750.7|87774.4|87749.4|20
1633080690000|2021-10-01 09:31:30|87774.9|87749.9|87776.2|87751.2|87776.2|87751.2|87774.7|87749.7|18
1633080700000|2021-10-01 09:31:40|87775.9|87750.9|87790.9|87740.9|87792.1|87754.6|87773.4|87739.6|37
1633080710000|2021-10-01 09:31:50|87791|87741|87783.2|87758.2|87791|87758.3|87778.2|87740.9|41
1633080720000|2021-10-01 09:32:00|87784.4|87759.4|87783.9|87758.9|87797.1|87762.2|87782.4|87746.8|43
1633080730000|2021-10-01 09:32:10|87794.7|87744.7|87778.7|87753.7|87794.7|87758.2|87776.8|87742.9|51
1633080740000|2021-10-01 09:32:20|87779.1|87754.1|87785|87760|87796.6|87762|87779.1|87746.1|52
1633080750000|2021-10-01 09:32:30|87784.9|87759.9|87784.4|87759.4|87795.6|87762.6|87783|87745.6|43
1633080760000|2021-10-01 09:32:40|87783.9|87758.9|87786.1|87761.1|87786.1|87761.1|87780.7|87755.7|28
1633080770000|2021-10-01 09:32:50|87785.6|87760.6|87784.7|87759.7|87786.9|87761.9|87784.4|87759.4|24
1633080780000|2021-10-01 09:33:00|87784.8|87759.8|87786.3|87761.3|87786.9|87761.9|87784.8|87759.8|27
1633080790000|2021-10-01 09:33:10|87786.2|87761.2|87788.5|87763.5|87790.7|87765.7|87784.9|87759.9|31
1633080800000|2021-10-01 09:33:20|87789.1|87764.1|87787.1|87762.1|87789.7|87764.7|87784.5|87759.5|41
1633080810000|2021-10-01 09:33:30|87786.2|87761.2|87786.6|87761.6|87787.9|87762.9|87784.1|87759.1|42
1633080820000|2021-10-01 09:33:40|87786.7|87761.7|87790.2|87765.2|87791.1|87766.1|87786.7|87761.7|51
1633080830000|2021-10-01 09:33:50|87790.1|87765.1|87789.4|87764.4|87791.5|87766.5|87788.1|87763.1|47
1633080840000|2021-10-01 09:34:00|87789.6|87764.6|87791.5|87766.5|87792.3|87767.3|87788.3|87763.3|39
1633080850000|2021-10-01 09:34:10|87791.7|87766.7|87795.1|87770.1|87805.8|87770.8|87791.7|87755.1|40
1633080860000|2021-10-01 09:34:20|87795|87770|87787.6|87762.6|87795.5|87770.5|87787.1|87762.1|46
1633080870000|2021-10-01 09:34:30|87788.4|87763.4|87781.7|87756.7|87796.3|87763.4|87780.1|87746.3|41
1633080880000|2021-10-01 09:34:40|87781.6|87756.6|87782.3|87757.3|87783|87758|87781.6|87756.6|26
1633080890000|2021-10-01 09:34:50|87782.5|87757.5|87781|87756|87782.5|87757.5|87780.7|87755.7|26
1633080900000|2021-10-01 09:35:00|87780.3|87755.3|87783|87758|87784.1|87759.1|87779.4|87754.4|44
1633080910000|2021-10-01 09:35:10|87783.3|87758.3|87781|87756|87783.3|87758.3|87779.5|87754.5|23
1633080920000|2021-10-01 09:35:20|87782|87757|87784.4|87759.4|87784.6|87759.6|87782|87757|42
1633080930000|2021-10-01 09:35:30|87784.6|87759.6|87785.5|87760.5|87785.5|87760.5|87783.8|87758.8|26
1633080940000|2021-10-01 09:35:40|87785.3|87760.3|87785.2|87760.2|87785.8|87760.8|87784.2|87759.2|21
1633080950000|2021-10-01 09:35:50|87785.4|87760.4|87786|87761|87786.6|87761.6|87785.4|87760.4|13
1633080960000|2021-10-01 09:36:00|87785.9|87760.9|87808.9|87758.9|87808.9|87770.6|87785.9|87755.4|40
1633080970000|2021-10-01 09:36:10|87795.5|87770.5|87793.3|87768.3|87802.6|87770.5|87790.2|87752.1|50
1633080980000|2021-10-01 09:36:20|87793|87768|87790.3|87765.3|87793|87768|87789.5|87764.5|38
1633080990000|2021-10-01 09:36:30|87790.1|87765.1|87787.9|87762.9|87799.9|87765.5|87787.1|87749.2|26
1633081000000|2021-10-01 09:36:40|87787.7|87762.7|87795.4|87770.4|87796.1|87771.1|87784.7|87759.7|34
1633081010000|2021-10-01 09:36:50|87794.7|87769.7|87795.1|87770.1|87798.2|87773.2|87794.1|87769.1|38
1633081020000|2021-10-01 09:37:00|87795.2|87770.2|87795.5|87770.5|87795.8|87770.8|87793.4|87768.4|29
1633081030000|2021-10-01 09:37:10|87795.6|87770.6|87796.1|87771.1|87796.7|87771.7|87791.6|87766.6|46
1633081040000|2021-10-01 09:37:20|87796.5|87771.5|87796.8|87771.8|87797.7|87772.7|87796.5|87771.5|34
1633081050000|2021-10-01 09:37:30|87797.1|87772.1|87800.5|87775.5|87800.5|87775.5|87797.1|87772.1|36
1633081060000|2021-10-01 09:37:40|87800.9|87775.9|87797.4|87772.4|87800.9|87775.9|87794.5|87769.5|42
1633081070000|2021-10-01 09:37:50|87797.9|87772.9|87798.4|87773.4|87810.8|87773.4|87797.1|87758.9|33
1633081080000|2021-10-01 09:38:00|87798.5|87773.5|87800.7|87775.7|87813.9|87776|87797.4|87762.1|30
1633081090000|2021-10-01 09:38:10|87800.2|87775.2|87798.4|87773.4|87800.8|87775.8|87798|87773|18
1633081100000|2021-10-01 09:38:20|87798.6|87773.6|87802.5|87777.5|87802.9|87777.9|87798.3|87773.3|49
1633081110000|2021-10-01 09:38:30|87802.8|87777.8|87802.3|87777.3|87803.7|87778.7|87800.2|87775.2|34
1633081120000|2021-10-01 09:38:40|87802.1|87777.1|87805.7|87780.7|87806.7|87781.7|87802.1|87777.1|49
1633081130000|2021-10-01 09:38:50|87807|87782|87805.5|87780.5|87807|87782|87804.3|87779.3|37
1633081140000|2021-10-01 09:39:00|87805.7|87780.7|87801.9|87776.9|87805.7|87780.7|87801.4|87776.4|37
1633081150000|2021-10-01 09:39:10|87801.8|87776.8|87805.8|87780.8|87817.4|87781.1|87801.8|87766.8|31
1633081160000|2021-10-01 09:39:20|87805.7|87780.7|87819.4|87769.4|87820.1|87782.1|87804.9|87769.4|31
1633081170000|2021-10-01 09:39:30|87819.8|87769.8|87804.2|87779.2|87819.8|87783.7|87803.9|87766.3|43
1633081180000|2021-10-01 09:39:40|87804.3|87779.3|87800.2|87775.2|87804.3|87779.3|87799.5|87774.5|32
1633081190000|2021-10-01 09:39:50|87800.1|87775.1|87795.8|87770.8|87811.6|87775.1|87795.7|87758.9|50
1633081200000|2021-10-01 09:40:00|87796.8|87771.8|87801.1|87776.1|87802|87777|87796.6|87771.6|41
1633081210000|2021-10-01 09:40:10|87802|87777|87796.9|87771.9|87810.2|87779.3|87795.8|87758.4|49
1633081220000|2021-10-01 09:40:20|87796.5|87771.5|87799.5|87774.5|87811.9|87776.4|87796.5|87761.1|36
1633081230000|2021-10-01 09:40:30|87798.8|87773.8|87813.6|87763.6|87814.7|87775.6|87798.8|87762.4|31
1633081240000|2021-10-01 09:40:40|87813.9|87763.9|87817.4|87767.4|87817.4|87767.4|87813.2|87763.2|29
1633081250000|2021-10-01 09:40:50|87817|87767|87806|87781|87818.2|87781|87805|87766.9|27
1633081260000|2021-10-01 09:41:00|87805.4|87780.4|87801.5|87776.5|87815.3|87780.7|87800.5|87763.5|43
1633081270000|2021-10-01 09:41:10|87801.6|87776.6|87813.2|87763.2|87814.3|87777|87799.6|87763.2|31
1633081280000|2021-10-01 09:41:20|87813.8|87763.8|87800.7|87775.7|87813.8|87775.8|87800.4|87762.6|36
1633081290000|2021-10-01 09:41:30|87801|87776|87805.2|87780.2|87805.4|87780.4|87800.6|87775.6|29
1633081300000|2021-10-01 09:41:40|87805.5|87780.5|87802.4|87777.4|87807.2|87782.2|87802.2|87777.2|35
1633081310000|2021-10-01 09:41:50|87802.2|87777.2|87803.1|87778.1|87803.1|87778.1|87801.9|87776.9|30
1633081320000|2021-10-01 09:42:00|87803.2|87778.2|87796.4|87771.4|87803.2|87778.2|87796.4|87771.4|24
1633081330000|2021-10-01 09:42:10|87796.5|87771.5|87798.8|87773.8|87800.4|87775.4|87796.4|87771.4|33
1633081340000|2021-10-01 09:42:20|87799|87774|87803|87778|87803.2|87778.2|87799|87774|32
1633081350000|2021-10-01 09:42:30|87803.1|87778.1|87801.3|87776.3|87803.3|87778.3|87800.6|87775.6|33
1633081360000|2021-10-01 09:42:40|87801.8|87776.8|87801.7|87776.7|87802|87777|87800.8|87775.8|19
1633081370000|2021-10-01 09:42:50|87801.3|87776.3|87801.3|87776.3|87801.9|87776.9|87798.7|87773.7|29
1633081380000|2021-10-01 09:43:00|87801.8|87776.8|87809.8|87784.8|87810.5|87785.5|87801.7|87776.7|44
1633081390000|2021-10-01 09:43:10|87810.2|87785.2|87808.3|87783.3|87810.2|87785.2|87808.3|87783.3|31
1633081400000|2021-10-01 09:43:20|87808.2|87783.2|87809.2|87784.2|87809.5|87784.5|87808.2|87783.2|22
1633081410000|2021-10-01 09:43:30|87809.1|87784.1|87810.5|87785.5|87810.6|87785.6|87808.6|87783.6|32
1633081420000|2021-10-01 09:43:40|87810.4|87785.4|87810|87785|87810.7|87785.7|87809.2|87784.2|29
1633081430000|2021-10-01 09:43:50|87810.2|87785.2|87827.4|87777.4|87828.3|87789.1|87810.1|87776.4|51
1633081440000|2021-10-01 09:44:00|87827.5|87777.5|87827.7|87777.7|87828.2|87778.2|87826.4|87776.4|33
1633081450000|2021-10-01 09:44:10|87827.6|87777.6|87814.3|87789.3|87827.9|87789.8|87814|87776.5|28
1633081460000|2021-10-01 09:44:20|87814.2|87789.2|87812|87787|87814.3|87789.3|87811.4|87786.4|34
1633081470000|2021-10-01 09:44:30|87811.6|87786.6|87822.5|87772.5|87823.1|87786.6|87809.9|87772.1|24
1633081480000|2021-10-01 09:44:40|87822.4|87772.4|87807|87782|87822.5|87785.1|87807|87772.4|32
1633081490000|2021-10-01 09:44:50|87807.5|87782.5|87805.5|87780.5|87808|87783|87804.8|87779.8|30
1633081500000|2021-10-01 09:45:00|87805.4|87780.4|87805.4|87780.4|87808.3|87783.3|87804.8|87779.8|39
1633081510000|2021-10-01 09:45:10|87805.5|87780.5|87816.3|87766.3|87818.4|87780.6|87805.1|87765.7|37
1633081520000|2021-10-01 09:45:20|87816.2|87766.2|87800|87775|87817.4|87776.7|87799.2|87765.8|40
1633081530000|2021-10-01 09:45:30|87800.5|87775.5|87798.3|87773.3|87800.5|87775.5|87798|87773|29
1633081540000|2021-10-01 09:45:40|87798.5|87773.5|87797.6|87772.6|87798.5|87773.5|87796.8|87771.8|38
1633081550000|2021-10-01 09:45:50|87796.4|87771.4|87794.4|87769.4|87796.4|87771.4|87794.2|87769.2|30
1633081560000|2021-10-01 09:46:00|87794.2|87769.2|87792.6|87767.6|87794.2|87769.2|87792.2|87767.2|22
1633081570000|2021-10-01 09:46:10|87792.7|87767.7|87795.9|87770.9|87805.7|87771.3|87792.6|87755.1|43
1633081580000|2021-10-01 09:46:20|87795.7|87770.7|87798.6|87773.6|87799.1|87774.1|87795.7|87770.7|40
1633081590000|2021-10-01 09:46:30|87798.4|87773.4|87797.5|87772.5|87810.8|87773.7|87796.9|87760.5|33
1633081600000|2021-10-01 09:46:40|87797.8|87772.8|87811.4|87761.4|87811.4|87773.9|87796.7|87761|22
1633081610000|2021-10-01 09:46:50|87811.3|87761.3|87804.4|87779.4|87814.4|87779.6|87802.5|87761.1|36
1633081620000|2021-10-01 09:47:00|87804.5|87779.5|87805.7|87780.7|87805.7|87780.7|87803.4|87778.4|26
1633081630000|2021-10-01 09:47:10|87805.4|87780.4|87802.5|87777.5|87807.2|87782.2|87802.1|87777.1|41
1633081640000|2021-10-01 09:47:20|87801.4|87776.4|87801.5|87776.5|87804.2|87779.2|87800.7|87775.7|42
1633081650000|2021-10-01 09:47:30|87801.6|87776.6|87798.3|87773.3|87810.9|87776.9|87798.2|87760|34
1633081660000|2021-10-01 09:47:40|87798|87773|87800|87775|87808.7|87775.7|87795.2|87758.7|49
1633081670000|2021-10-01 09:47:50|87800.1|87775.1|87812.9|87762.9|87813.2|87775.6|87799.6|87762.4|32
1633081680000|2021-10-01 09:48:00|87812.8|87762.8|87800|87775|87813.7|87775.1|87799.3|87762.6|19
1633081690000|2021-10-01 09:48:10|87800.2|87775.2|87799.9|87774.9|87800.2|87775.2|87799.2|87774.2|18
1633081700000|2021-10-01 09:48:20|87799.7|87774.7|87812.1|87762.1|87812.1|87775.1|87798.3|87760.5|23
1633081710000|2021-10-01 09:48:30|87812.2|87762.2|87811.4|87761.4|87812.3|87762.3|87810.8|87760.8|16
1633081720000|2021-10-01 09:48:40|87812|87762|87808.1|87758.1|87812|87762|87808.1|87758.1|24
1633081730000|2021-10-01 09:48:50|87808|87758|87804.5|87754.5|87808|87767.5|87791.7|87754.2|31
1633081740000|2021-10-01 09:49:00|87803.9|87753.9|87790|87765|87804.7|87765|87787.7|87749.3|36
1633081750000|2021-10-01 09:49:10|87789.9|87764.9|87787.1|87762.1|87790.4|87765.4|87786.5|87761.5|39
1633081760000|2021-10-01 09:49:20|87787.2|87762.2|87808.1|87758.1|87809.6|87771.5|87787.2|87752|54
1633081770000|2021-10-01 09:49:30|87808|87758|87790.2|87765.2|87811.8|87765.2|87789.8|87752.5|38
1633081780000|2021-10-01 09:49:40|87789.6|87764.6|87801.1|87751.1|87801.7|87765.6|87788.8|87749.4|43
1633081790000|2021-10-01 09:49:50|87801.2|87751.2|87788.7|87763.7|87802.4|87763.9|87787.1|87751.1|26
1633081800000|2021-10-01 09:50:00|87788.4|87763.4|87789.4|87764.4|87789.7|87764.7|87788.2|87763.2|25
1633081810000|2021-10-01 09:50:10|87789.5|87764.5|87803.1|87753.1|87803.8|87765.8|87788.8|87752|28
1633081820000|2021-10-01 09:50:20|87788.4|87763.4|87791.9|87766.9|87804.6|87766.9|87788.2|87752.8|44
1633081830000|2021-10-01 09:50:30|87805.2|87755.2|87793.5|87768.5|87806.9|87769.5|87791.7|87755|40
1633081840000|2021-10-01 09:50:40|87793.6|87768.6|87800.4|87775.4|87800.7|87775.7|87793.6|87768.6|46
1633081850000|2021-10-01 09:50:50|87800.6|87775.6|87799.9|87774.9|87800.7|87775.7|87799.2|87774.2|33
1633081860000|2021-10-01 09:51:00|87800.2|87775.2|87799.4|87774.4|87801.7|87776.7|87799.1|87774.1|38
1633081870000|2021-10-01 09:51:10|87799.5|87774.5|87799.9|87774.9|87799.9|87774.9|87798.2|87773.2|40
1633081880000|2021-10-01 09:51:20|87799.8|87774.8|87798.8|87773.8|87799.9|87774.9|87796.6|87771.6|27
1633081890000|2021-10-01 09:51:30|87799.4|87774.4|87799.5|87774.5|87800.3|87775.3|87798.6|87773.6|33
1633081900000|2021-10-01 09:51:40|87799.9|87774.9|87797.7|87772.7|87801.6|87776.6|87797.1|87772.1|39
1633081910000|2021-10-01 09:51:50|87797.5|87772.5|87800.3|87775.3|87800.4|87775.4|87797.5|87772.5|36
1633081920000|2021-10-01 09:52:00|87800.2|87775.2|87800.6|87775.6|87801.6|87776.6|87799|87774|29
1633081930000|2021-10-01 09:52:10|87800.4|87775.4|87798.1|87773.1|87802.6|87777.6|87798.1|87773.1|37
1633081940000|2021-10-01 09:52:20|87800.1|87775.1|87789.1|87764.1|87800.8|87775.5|87787.9|87750.4|53
1633081950000|2021-10-01 09:52:30|87788.9|87763.9|87790.8|87765.8|87805.7|87769|87788.8|87755.4|41
1633081960000|2021-10-01 09:52:40|87791.7|87766.7|87793|87768|87793|87768|87791.6|87766.6|29
1633081970000|2021-10-01 09:52:50|87792.9|87767.9|87797.6|87772.6|87805.1|87773.5|87792.8|87755.1|32
1633081980000|2021-10-01 09:53:00|87798.4|87773.4|87796.3|87771.3|87798.8|87773.8|87794.3|87769.3|41
1633081990000|2021-10-01 09:53:10|87797.7|87772.7|87803.4|87778.4|87816.6|87778.8|87797.6|87759.1|44
1633082000000|2021-10-01 09:53:20|87803.5|87778.5|87798.3|87773.3|87803.5|87778.5|87798.2|87773.2|42
1633082010000|2021-10-01 09:53:30|87798.7|87773.7|87793.6|87768.6|87808.4|87773.9|87793.5|87756.1|47
1633082020000|2021-10-01 09:53:40|87793.7|87768.7|87794.4|87769.4|87808.5|87770.7|87792.5|87757.2|31
1633082030000|2021-10-01 09:53:50|87794.8|87769.8|87792.4|87767.4|87794.9|87769.9|87789.3|87764.3|39
1633082040000|2021-10-01 09:54:00|87792.8|87767.8|87794.5|87769.5|87794.8|87769.8|87792.6|87767.6|33
1633082050000|2021-10-01 09:54:10|87794.9|87769.9|87800.1|87775.1|87807.7|87775.1|87793.9|87757.7|43
1633082060000|2021-10-01 09:54:20|87798.7|87773.7|87797.7|87772.7|87799.8|87774.8|87795.9|87770.9|45
1633082070000|2021-10-01 09:54:30|87798.1|87773.1|87800.3|87775.3|87800.3|87775.3|87797.5|87772.5|39
1633082080000|2021-10-01 09:54:40|87800|87775|87799.8|87774.8|87813.7|87775.6|87799.5|87761.8|23
1633082090000|2021-10-01 09:54:50|87799.7|87774.7|87800|87775|87804.8|87779.8|87798.3|87773.3|42
1633082100000|2021-10-01 09:55:00|87799.9|87774.9|87800.6|87775.6|87800.8|87775.8|87799.6|87774.6|35
1633082110000|2021-10-01 09:55:10|87800.8|87775.8|87808.1|87783.1|87818.3|87783.4|87800.1|87764.2|28
1633082120000|2021-10-01 09:55:20|87807.7|87782.7|87806.5|87781.5|87808.7|87783.7|87806.3|87781.3|53
1633082130000|2021-10-01 09:55:30|87806.7|87781.7|87808.4|87783.4|87819.3|87783.5|87805.9|87767.8|33
1633082140000|2021-10-01 09:55:40|87807.8|87782.8|87807.6|87782.6|87809.4|87784.4|87807|87782|33
1633082150000|2021-10-01 09:55:50|87808.4|87783.4|87808.1|87783.1|87808.8|87783.8|87808|87783|22
1633082160000|2021-10-01 09:56:00|87808.2|87783.2|87807.4|87782.4|87808.2|87783.2|87806.8|87781.8|32
1633082170000|2021-10-01 09:56:10|87807|87782|87808.5|87783.5|87808.5|87783.5|87806.7|87781.7|38
1633082180000|2021-10-01 09:56:20|87808.7|87783.7|87793.8|87768.8|87809.3|87783.7|87793.2|87758.9|44
1633082190000|2021-10-01 09:56:30|87794.1|87769.1|87794.6|87769.6|87794.7|87769.7|87793.9|87768.9|25
1633082200000|2021-10-01 09:56:40|87789.9|87764.9|87778.2|87753.2|87793.2|87764.9|87778.1|87742.3|52
1633082210000|2021-10-01 09:56:50|87778|87753|87773.4|87748.4|87778.4|87753.4|87773.4|87748.4|38
1633082220000|2021-10-01 09:57:00|87773.2|87748.2|87773.6|87748.6|87786.5|87748.7|87772.7|87734|36
1633082230000|2021-10-01 09:57:10|87773.8|87748.8|87775.3|87750.3|87775.7|87750.7|87771.8|87746.8|40
1633082240000|2021-10-01 09:57:20|87775.7|87750.7|87774.3|87749.3|87776.3|87751.3|87773.6|87748.6|49
1633082250000|2021-10-01 09:57:30|87774.7|87749.7|87779.3|87754.3|87791|87754.8|87774.7|87740.1|46
1633082260000|2021-10-01 09:57:40|87779.8|87754.8|87777.5|87752.5|87780.4|87755.4|87776.4|87751.4|46
1633082270000|2021-10-01 09:57:50|87777.7|87752.7|87778|87753|87779.4|87754.4|87777.2|87752.2|34
1633082280000|2021-10-01 09:58:00|87777.9|87752.9|87775.3|87750.3|87786.3|87753.9|87772.8|87736.3|45
1633082290000|2021-10-01 09:58:10|87775|87750|87796.2|87771.2|87802|87771.2|87774.3|87749.3|55
1633082300000|2021-10-01 09:58:20|87796|87771|87799.8|87774.8|87812.2|87775.6|87795.1|87759.9|42
1633082310000|2021-10-01 09:58:30|87811.1|87761.1|87814.2|87764.2|87815.2|87779.1|87801.7|87760.7|42
1633082320000|2021-10-01 09:58:40|87812.8|87762.8|87793.4|87768.4|87812.8|87772.1|87786.8|87753.6|59
1633082330000|2021-10-01 09:58:50|87792.9|87767.9|87788.7|87763.7|87800|87768.5|87786.9|87750|47
1633082340000|2021-10-01 09:59:00|87788.8|87763.8|87789.4|87764.4|87789.6|87764.6|87788.3|87763.3|28
1633082350000|2021-10-01 09:59:10|87789.6|87764.6|87782.3|87757.3|87789.6|87764.6|87782.1|87757.1|54
1633082360000|2021-10-01 09:59:20|87782.2|87757.2|87780.7|87755.7|87782.6|87757.6|87780.1|87755.1|40
1633082370000|2021-10-01 09:59:30|87780.9|87755.9|87782|87757|87782.3|87757.3|87780.4|87755.4|27
1633082380000|2021-10-01 09:59:40|87781.9|87756.9|87776.6|87751.6|87791.5|87757.7|87776.4|87741.3|46
1633082390000|2021-10-01 09:59:50|87776.5|87751.5|87772.5|87747.5|87785.3|87751.7|87772.4|87734.2|47
1633082400000|2021-10-01 10:00:00|87772.8|87747.8|87788.7|87738.7|87790.5|87752.5|87772.8|87735.4|56
1633082410000|2021-10-01 10:00:10|87789.1|87739.1|87800.3|87750.3|87802.6|87758|87779.8|87739.1|53
1633082420000|2021-10-01 10:00:20|87800|87750|87779.8|87754.8|87801.6|87764|87779.2|87743.6|47
1633082430000|2021-10-01 10:00:30|87779.3|87754.3|87777.5|87752.5|87780.6|87755.6|87777.2|87752.2|36
1633082440000|2021-10-01 10:00:40|87777.9|87752.9|87776.9|87751.9|87790.8|87753.1|87776.5|87738.6|34
1633082450000|2021-10-01 10:00:50|87777.9|87752.9|87774.9|87749.9|87779.4|87754.4|87774|87749|43
1633082460000|2021-10-01 10:01:00|87774.6|87749.6|87772.2|87747.2|87785.1|87749.9|87770.8|87733.9|38
1633082470000|2021-10-01 10:01:10|87771.9|87746.9|87770|87745|87772.5|87747.5|87769.7|87744.7|28
1633082480000|2021-10-01 10:01:20|87770.3|87745.3|87775.1|87750.1|87780.7|87750.1|87765.7|87728.4|46
1633082490000|2021-10-01 10:01:30|87774.2|87749.2|87777.8|87752.8|87789.6|87753|87774.1|87737|35
1633082500000|2021-10-01 10:01:40|87777.4|87752.4|87778|87753|87779.8|87754.8|87777.4|87752.4|25
1633082510000|2021-10-01 10:01:50|87778.1|87753.1|87776.5|87751.5|87786.9|87753.1|87773.3|87736.9|35
1633082520000|2021-10-01 10:02:00|87776.6|87751.6|87776.8|87751.8|87776.9|87751.9|87775.8|87750.8|28
1633082530000|2021-10-01 10:02:10|87776.9|87751.9|87773.4|87748.4|87785.9|87751.9|87770.9|87734.8|43
1633082540000|2021-10-01 10:02:20|87773|87748|87773|87748|87773.7|87748.7|87771.4|87746.4|33
1633082550000|2021-10-01 10:02:30|87773.1|87748.1|87772.8|87747.8|87773.3|87748.3|87771.4|87746.4|33
1633082560000|2021-10-01 10:02:40|87773.4|87748.4|87773|87748|87776.8|87751.8|87772.9|87747.9|38
1633082570000|2021-10-01 10:02:50|87773.2|87748.2|87776.6|87751.6|87777|87752|87773.2|87748.2|35
1633082580000|2021-10-01 10:03:00|87776.5|87751.5|87792.3|87742.3|87792.6|87751.9|87775.8|87742|36
1633082590000|2021-10-01 10:03:10|87792.4|87742.4|87795.8|87745.8|87795.8|87758.6|87778.6|87740.8|41
1633082600000|2021-10-01 10:03:20|87795.7|87745.7|87796.2|87746.2|87798|87760.1|87783.5|87744.1|39
1633082610000|2021-10-01 10:03:30|87796.1|87746.1|87778.4|87753.4|87796.6|87758.7|87778.4|87740.9|37
1633082620000|2021-10-01 10:03:40|87778.2|87753.2|87779.4|87754.4|87779.7|87754.7|87778|87753|28
1633082630000|2021-10-01 10:03:50|87779.3|87754.3|87798|87748|87798.1|87758.5|87779.2|87744|35
1633082640000|2021-10-01 10:04:00|87797.9|87747.9|87799.7|87749.7|87801.2|87763.2|87787.4|87747.2|49
1633082650000|2021-10-01 10:04:10|87799.5|87749.5|87788.6|87763.6|87800|87764.2|87787.4|87749|28
1633082660000|2021-10-01 10:04:20|87787.3|87762.3|87787.3|87762.3|87788|87763|87786|87761|30
1633082670000|2021-10-01 10:04:30|87787.4|87762.4|87790.8|87765.8|87791.2|87766.2|87786.9|87761.9|39
1633082680000|2021-10-01 10:04:40|87790.6|87765.6|87809.8|87759.8|87810.6|87770.6|87789.2|87752.3|45
1633082690000|2021-10-01 10:04:50|87809.6|87759.6|87789.2|87764.2|87809.6|87772.3|87789.2|87753.6|43
1633082700000|2021-10-01 10:05:00|87790.1|87765.1|87785.7|87760.7|87804.1|87766.3|87785.7|87753.4|40
1633082710000|2021-10-01 10:05:10|87785.3|87760.3|87783.4|87758.4|87798|87760.3|87783.1|87746.1|40
1633082720000|2021-10-01 10:05:20|87784|87759|87788.9|87763.9|87789.2|87764.2|87783.2|87758.2|34
1633082730000|2021-10-01 10:05:30|87788.8|87763.8|87790.3|87765.3|87790.8|87765.8|87788.8|87763.8|30
1633082740000|2021-10-01 10:05:40|87790.4|87765.4|87787.3|87762.3|87794.7|87769.7|87786.8|87761.8|37
1633082750000|2021-10-01 10:05:50|87787.4|87762.4|87788.6|87763.6|87789.6|87764.6|87787.2|87762.2|29
1633082760000|2021-10-01 10:06:00|87788.5|87763.5|87793.5|87768.5|87793.7|87768.7|87787.2|87762.2|46
1633082770000|2021-10-01 10:06:10|87793|87768|87802.1|87777.1|87802.1|87777.1|87793|87768|52
1633082780000|2021-10-01 10:06:20|87802.2|87777.2|87800.3|87775.3|87817.4|87780.9|87800.1|87762.3|45
1633082790000|2021-10-01 10:06:30|87800.9|87775.9|87801.3|87776.3|87814.7|87776.6|87799.9|87762.3|47
1633082800000|2021-10-01 10:06:40|87801.1|87776.1|87805.2|87780.2|87805.2|87780.2|87801.1|87776.1|30
1633082810000|2021-10-01 10:06:50|87806.6|87781.6|87820.7|87770.7|87820.8|87782.5|87803.5|87766.3|41
1633082820000|2021-10-01 10:07:00|87820.8|87770.8|87835|87785|87835|87790.3|87813.3|87770.1|58
1633082830000|2021-10-01 10:07:10|87835.5|87785.5|87816.3|87791.3|87835.7|87797.7|87815.4|87781.8|41
1633082840000|2021-10-01 10:07:20|87816.4|87791.4|87826.8|87801.8|87841.3|87804.1|87816.1|87784.7|50
1633082850000|2021-10-01 10:07:30|87827|87802|87839.4|87789.4|87842.5|87803.9|87827|87786.6|58
1633082860000|2021-10-01 10:07:40|87839.1|87789.1|87840.4|87790.4|87840.8|87790.8|87837.8|87787.8|39
1633082870000|2021-10-01 10:07:50|87840.5|87790.5|87843.4|87793.4|87843.4|87793.4|87840.5|87790.5|40
1633082880000|2021-10-01 10:08:00|87842.2|87792.2|87827.4|87802.4|87843.9|87804.9|87827.4|87789.6|43
1633082890000|2021-10-01 10:08:10|87827.7|87802.7|87830.2|87805.2|87832.2|87807.2|87826.4|87801.4|52
1633082900000|2021-10-01 10:08:20|87830.3|87805.3|87837|87812|87837|87812|87829.9|87804.9|49
1633082910000|2021-10-01 10:08:30|87837.2|87812.2|87837|87812|87857.5|87821.6|87836.6|87802.5|56
1633082920000|2021-10-01 10:08:40|87836.9|87811.9|87841.6|87816.6|87842.8|87817.8|87836.8|87811.8|35
1633082930000|2021-10-01 10:08:50|87841.4|87816.4|87850.2|87800.2|87850.2|87816.6|87838.1|87800.1|44
1633082940000|2021-10-01 10:09:00|87838.2|87813.2|87841|87816|87841.8|87816.8|87838.2|87813.2|36
1633082950000|2021-10-01 10:09:10|87839.1|87814.1|87829.4|87804.4|87839.6|87814.6|87829.2|87804.2|39
1633082960000|2021-10-01 10:09:20|87829.6|87804.6|87834.2|87809.2|87835.4|87810.4|87829.6|87804.6|48
1633082970000|2021-10-01 10:09:30|87834|87809|87835.3|87810.3|87836.7|87811.7|87834|87809|32
1633082980000|2021-10-01 10:09:40|87834.8|87809.8|87839.1|87814.1|87839.4|87814.4|87834.8|87809.8|41
1633082990000|2021-10-01 10:09:50|87838.8|87813.8|87843.7|87818.7|87843.7|87818.7|87838.8|87813.8|31
1633083000000|2021-10-01 10:10:00|87843.6|87818.6|87842.2|87817.2|87844|87819|87840.6|87815.6|44
1633083010000|2021-10-01 10:10:10|87842.1|87817.1|87843.2|87818.2|87843.8|87818.8|87842.1|87817.1|17
1633083020000|2021-10-01 10:10:20|87843.5|87818.5|87850.4|87825.4|87863.3|87827.7|87841.6|87811.8|48
1633083030000|2021-10-01 10:10:30|87850.3|87825.3|87859.8|87809.8|87860.1|87826.1|87843.2|87808.3|46
1633083040000|2021-10-01 10:10:40|87859.2|87809.2|87845.8|87820.8|87859.2|87822.1|87845.6|87809.2|28
1633083050000|2021-10-01 10:10:50|87845.5|87820.5|87841.7|87816.7|87854.6|87821.2|87840|87804.6|37
1633083060000|2021-10-01 10:11:00|87841.6|87816.6|87839.9|87814.9|87853.8|87816.6|87837.1|87800.7|38
1633083070000|2021-10-01 10:11:10|87839.7|87814.7|87837.7|87812.7|87839.9|87814.9|87837.7|87812.7|26
1633083080000|2021-10-01 10:11:20|87838|87813|87839.6|87814.6|87849.3|87815.5|87835.2|87798.1|41
1633083090000|2021-10-01 10:11:30|87839.9|87814.9|87835.3|87810.3|87851.3|87815|87835.3|87800.2|35
1633083100000|2021-10-01 10:11:40|87835.4|87810.4|87836.6|87811.6|87837.6|87812.6|87835.4|87810.4|17
1633083110000|2021-10-01 10:11:50|87836.7|87811.7|87836|87811|87836.8|87811.8|87835.9|87810.9|12
1633083120000|2021-10-01 10:12:00|87835.6|87810.6|87836.6|87811.6|87838.5|87813.5|87834.7|87809.7|37
1633083130000|2021-10-01 10:12:10|87836.7|87811.7|87833|87808|87846.5|87812.6|87831|87793.7|45
1633083140000|2021-10-01 10:12:20|87832.6|87807.6|87831.5|87806.5|87833.4|87808.4|87829.9|87804.9|51
1633083150000|2021-10-01 10:12:30|87831.4|87806.4|87832.3|87807.3|87833|87808|87829.8|87804.8|32
1633083160000|2021-10-01 10:12:40|87831.9|87806.9|87823.9|87798.9|87832.1|87807.1|87823.1|87798.1|35
1633083170000|2021-10-01 10:12:50|87822.8|87797.8|87835.2|87785.2|87836|87799|87819.3|87782.2|37
1633083180000|2021-10-01 10:13:00|87834.9|87784.9|87819.2|87794.2|87836.3|87797.9|87813.6|87775.4|63
1633083190000|2021-10-01 10:13:10|87820|87795|87816.2|87791.2|87820|87795|87815.8|87790.8|41
1633083200000|2021-10-01 10:13:20|87814.3|87789.3|87803.7|87778.7|87822.2|87789.3|87803|87764.8|51
1633083210000|2021-10-01 10:13:30|87803.3|87778.3|87817.4|87767.4|87818.7|87781.2|87803.1|87767.4|33
1633083220000|2021-10-01 10:13:40|87816.7|87766.7|87800.9|87775.9|87817.9|87778.1|87799|87762.1|43
1633083230000|2021-10-01 10:13:50|87801.3|87776.3|87800.8|87775.8|87801.6|87776.6|87799.4|87774.4|39
1633083240000|2021-10-01 10:14:00|87800.7|87775.7|87798.7|87773.7|87801.2|87776.2|87798.4|87773.4|41
1633083250000|2021-10-01 10:14:10|87798.9|87773.9|87799.6|87774.6|87800.6|87775.6|87798.6|87773.6|43
1633083260000|2021-10-01 10:14:20|87800|87775|87788.3|87763.3|87802|87775.5|87786.2|87747.8|52
1633083270000|2021-10-01 10:14:30|87788|87763|87800.6|87750.6|87800.6|87763.1|87787.2|87749.7|25
1633083280000|2021-10-01 10:14:40|87801|87751|87793.4|87743.4|87801.5|87759.5|87784|87743.4|43
1633083290000|2021-10-01 10:14:50|87793.8|87743.8|87780.6|87755.6|87794|87756.1|87779.7|87741.4|48
1633083300000|2021-10-01 10:15:00|87780.7|87755.7|87783.2|87758.2|87796.2|87759.8|87780.5|87745.3|52
1633083310000|2021-10-01 10:15:10|87783.1|87758.1|87780.8|87755.8|87796.2|87760.3|87780.7|87743.9|51
1633083320000|2021-10-01 10:15:20|87780.5|87755.5|87779.5|87754.5|87781.1|87756.1|87779.2|87754.2|36
1633083330000|2021-10-01 10:15:30|87779.7|87754.7|87791.3|87741.3|87792.4|87754.8|87773.6|87738.5|51
1633083340000|2021-10-01 10:15:40|87792.1|87742.1|87777.4|87752.4|87792.1|87754.7|87776.8|87739.7|43
1633083350000|2021-10-01 10:15:50|87777.6|87752.6|87776.8|87751.8|87777.9|87752.9|87776.1|87751.1|37
1633083360000|2021-10-01 10:16:00|87777|87752|87771|87746|87788.8|87752|87770|87734.8|50
1633083370000|2021-10-01 10:16:10|87770.5|87745.5|87761.4|87736.4|87775.5|87746.2|87760.6|87724.1|47
1633083380000|2021-10-01 10:16:20|87761.3|87736.3|87755.6|87730.6|87773.7|87736.5|87755|87717.8|42
1633083390000|2021-10-01 10:16:30|87755.3|87730.3|87765.9|87715.9|87768.1|87731|87754.9|87715.9|28
1633083400000|2021-10-01 10:16:40|87765.4|87715.4|87747.4|87697.4|87765.5|87716.7|87741.7|87697.4|55
1633083410000|2021-10-01 10:16:50|87748.3|87698.3|87749|87699|87751.6|87701.6|87748.3|87698.3|55
1633083420000|2021-10-01 10:17:00|87749.6|87699.6|87733.9|87708.9|87750.3|87711.3|87733.5|87698|46
1633083430000|2021-10-01 10:17:10|87732.9|87707.9|87739.4|87714.4|87752.8|87715.5|87732.9|87701.2|51
1633083440000|2021-10-01 10:17:20|87739.3|87714.3|87744.4|87719.4|87754.6|87719.5|87738.9|87704.6|35
1633083450000|2021-10-01 10:17:30|87744.1|87719.1|87743.6|87718.6|87744.8|87719.8|87742.5|87717.5|34
1633083460000|2021-10-01 10:17:40|87743.5|87718.5|87742.1|87717.1|87743.7|87718.7|87742.1|87717.1|37
1633083470000|2021-10-01 10:17:50|87742|87717|87742.5|87717.5|87743.2|87718.2|87741.8|87716.8|26
1633083480000|2021-10-01 10:18:00|87742.6|87717.6|87745.3|87720.3|87758.2|87721.6|87742.6|87706|41
1633083490000|2021-10-01 10:18:10|87745.4|87720.4|87753.3|87703.3|87753.9|87720.5|87740.3|87703.3|44
1633083500000|2021-10-01 10:18:20|87753.7|87703.7|87735.2|87710.2|87754.2|87712.2|87734.6|87700.1|41
1633083510000|2021-10-01 10:18:30|87734.8|87709.8|87738.6|87713.6|87738.6|87713.6|87734.8|87709.8|32
1633083520000|2021-10-01 10:18:40|87737.8|87712.8|87737.5|87712.5|87738.4|87713.4|87736.6|87711.6|26
1633083530000|2021-10-01 10:18:50|87737.7|87712.7|87737.5|87712.5|87738.1|87713.1|87737.2|87712.2|25
1633083540000|2021-10-01 10:19:00|87737.4|87712.4|87739.9|87714.9|87739.9|87714.9|87737.2|87712.2|31
1633083550000|2021-10-01 10:19:10|87739.5|87714.5|87738.4|87713.4|87739.5|87714.5|87737.9|87712.9|26
1633083560000|2021-10-01 10:19:20|87738.5|87713.5|87737.3|87712.3|87738.8|87713.8|87737.2|87712.2|19
1633083570000|2021-10-01 10:19:30|87736.9|87711.9|87736.5|87711.5|87737.9|87712.9|87736.1|87711.1|21
1633083580000|2021-10-01 10:19:40|87736.6|87711.6|87738.6|87713.6|87738.6|87713.6|87736.6|87711.6|19
1633083590000|2021-10-01 10:19:50|87750.8|87700.8|87734.6|87709.6|87751.1|87715|87733|87700.8|38
1633083600000|2021-10-01 10:20:00|87734.7|87709.7|87735.4|87710.4|87736.1|87711.1|87734.2|87709.2|45
1633083610000|2021-10-01 10:20:10|87735.6|87710.6|87730.7|87705.7|87736|87711|87730|87705|44
1633083620000|2021-10-01 10:20:20|87730.8|87705.8|87729.9|87704.9|87732|87707|87729.5|87704.5|35
1633083630000|2021-10-01 10:20:30|87730.2|87705.2|87728.8|87703.8|87730.3|87705.3|87728|87703|35
1633083640000|2021-10-01 10:20:40|87728.7|87703.7|87730.8|87705.8|87730.8|87705.8|87728.7|87703.7|41
1633083650000|2021-10-01 10:20:50|87731.8|87706.8|87732.8|87707.8|87732.8|87707.8|87730.3|87705.3|40
1633083660000|2021-10-01 10:21:00|87732.7|87707.7|87736.9|87711.9|87737.6|87712.6|87732.7|87707.7|38
1633083670000|2021-10-01 10:21:10|87737|87712|87738.7|87713.7|87739.7|87714.7|87736.7|87711.7|42
1633083680000|2021-10-01 10:21:20|87738.4|87713.4|87742.9|87717.9|87744.6|87719.6|87738.2|87713.2|37
1633083690000|2021-10-01 10:21:30|87742.8|87717.8|87750.4|87725.4|87751.2|87726.2|87742.8|87717.8|37
1633083700000|2021-10-01 10:21:40|87750.7|87725.7|87745.4|87720.4|87750.8|87725.8|87744.2|87719.2|39
1633083710000|2021-10-01 10:21:50|87745.5|87720.5|87747.3|87722.3|87747.8|87722.8|87744.6|87719.6|33
1633083720000|2021-10-01 10:22:00|87747.8|87722.8|87736.7|87711.7|87758.5|87726.1|87736|87699.7|53
1633083730000|2021-10-01 10:22:10|87738.7|87713.7|87731.9|87706.9|87747.9|87714.2|87731.9|87696.9|53
1633083740000|2021-10-01 10:22:20|87732.4|87707.4|87727.8|87702.8|87733|87708|87727.7|87702.7|39
1633083750000|2021-10-01 10:22:30|87727.4|87702.4|87732.4|87707.4|87732.4|87707.4|87727|87702|44
1633083760000|2021-10-01 10:22:40|87731.1|87706.1|87729.7|87704.7|87732.8|87707.8|87728.8|87703.8|47
1633083770000|2021-10-01 10:22:50|87728.9|87703.9|87743.7|87718.7|87751.9|87718.7|87728.9|87701.4|51
1633083780000|2021-10-01 10:23:00|87743.5|87718.5|87754.8|87729.8|87767.1|87732.2|87743.4|87712.2|57
1633083790000|2021-10-01 10:23:10|87755.4|87730.4|87756.5|87731.5|87771.5|87734.5|87754.7|87719.3|38
1633083800000|2021-10-01 10:23:20|87756.1|87731.1|87759.6|87734.6|87760.2|87735.2|87756.1|87731.1|27
1633083810000|2021-10-01 10:23:30|87759.8|87734.8|87760.8|87735.8|87763.3|87738.3|87755.8|87730.8|55
1633083820000|2021-10-01 10:23:40|87761.3|87736.3|87757.8|87732.8|87762.5|87737.5|87755.7|87730.7|41
1633083830000|2021-10-01 10:23:50|87758.2|87733.2|87758.6|87733.6|87760|87735|87756.7|87731.7|38
1633083840000|2021-10-01 10:24:00|87758.7|87733.7|87769.8|87744.8|87778.8|87745.1|87758.1|87724|44
1633083850000|2021-10-01 10:24:10|87768.3|87743.3|87765.1|87740.1|87779.3|87743.4|87764.5|87728.1|31
1633083860000|2021-10-01 10:24:20|87764|87739|87763.5|87738.5|87776.8|87739|87761.1|87723.1|29
1633083870000|2021-10-01 10:24:30|87763.6|87738.6|87769.7|87744.7|87782.6|87745.7|87763.6|87727.1|35
1633083880000|2021-10-01 10:24:40|87770|87745|87770.1|87745.1|87771.1|87746.1|87769.2|87744.2|40
1633083890000|2021-10-01 10:24:50|87770.3|87745.3|87770.1|87745.1|87771.4|87746.4|87767.5|87742.5|33
1633083900000|2021-10-01 10:25:00|87769.9|87744.9|87771.4|87746.4|87773.2|87748.2|87769|87744|33
1633083910000|2021-10-01 10:25:10|87771.5|87746.5|87763.6|87738.6|87771.8|87746.8|87762.3|87737.3|47
1633083920000|2021-10-01 10:25:20|87762.7|87737.7|87762.2|87737.2|87762.7|87737.7|87761.3|87736.3|35
1633083930000|2021-10-01 10:25:30|87762.1|87737.1|87762.3|87737.3|87763|87738|87761.6|87736.6|16
1633083940000|2021-10-01 10:25:40|87761.9|87736.9|87761.7|87736.7|87765.6|87740.6|87761.5|87736.5|39
1633083950000|2021-10-01 10:25:50|87762.1|87737.1|87772.1|87747.1|87776.7|87747.8|87761|87726.5|45
1633083960000|2021-10-01 10:26:00|87772.5|87747.5|87786.6|87736.6|87787|87749.3|87770.1|87735.2|35
1633083970000|2021-10-01 10:26:10|87786.7|87736.7|87772.2|87747.2|87787|87748|87771|87734.3|47
1633083980000|2021-10-01 10:26:20|87772|87747|87785.7|87735.7|87787.2|87749.4|87771.6|87735.7|32
1633083990000|2021-10-01 10:26:30|87785.6|87735.6|87776|87751|87788.5|87751.1|87774.9|87735.4|35
1633084000000|2021-10-01 10:26:40|87776.1|87751.1|87776.1|87751.1|87776.2|87751.2|87774.8|87749.8|24
1633084010000|2021-10-01 10:26:50|87776|87751|87775.6|87750.6|87776.1|87751.1|87774.4|87749.4|32
1633084020000|2021-10-01 10:27:00|87775.7|87750.7|87777|87752|87790.1|87752.9|87774.7|87739.5|40
1633084030000|2021-10-01 10:27:10|87777.1|87752.1|87780.5|87755.5|87792.9|87756.1|87777.1|87741.7|34
1633084040000|2021-10-01 10:27:20|87780.4|87755.4|87780.7|87755.7|87781.2|87756.2|87780|87755|33
1633084050000|2021-10-01 10:27:30|87780.9|87755.9|87779.8|87754.8|87781.8|87756.8|87779.6|87754.6|16
1633084060000|2021-10-01 10:27:40|87779.7|87754.7|87772.6|87747.6|87780.5|87755.5|87772.3|87747.3|36
1633084070000|2021-10-01 10:27:50|87773.2|87748.2|87780.7|87755.7|87781.8|87756.8|87772.9|87747.9|38
1633084080000|2021-10-01 10:28:00|87781.2|87756.2|87783.9|87758.9|87783.9|87758.9|87780.7|87755.7|34
1633084090000|2021-10-01 10:28:10|87783|87758|87782.2|87757.2|87789.8|87764.8|87780.1|87755.1|40
1633084100000|2021-10-01 10:28:20|87781.8|87756.8|87781|87756|87781.9|87756.9|87777|87752|33
1633084110000|2021-10-01 10:28:30|87780.8|87755.8|87780.1|87755.1|87780.8|87755.8|87779.1|87754.1|14
1633084120000|2021-10-01 10:28:40|87779.9|87754.9|87773.9|87748.9|87780.3|87755.3|87773.2|87748.2|36
1633084130000|2021-10-01 10:28:50|87774|87749|87779.6|87754.6|87780.2|87755.2|87771.6|87746.6|42
1633084140000|2021-10-01 10:29:00|87780|87755|87792|87742|87794.2|87756.4|87779.8|87741.9|39
1633084150000|2021-10-01 10:29:10|87792.1|87742.1|87773.1|87748.1|87792.1|87750.2|87772.7|87737.9|30
1633084160000|2021-10-01 10:29:20|87773.4|87748.4|87770.1|87745.1|87773.6|87748.6|87769.8|87744.8|43
1633084170000|2021-10-01 10:29:30|87770.4|87745.4|87767.6|87742.6|87770.5|87745.5|87767.3|87742.3|28
1633084180000|2021-10-01 10:29:40|87767.5|87742.5|87762.5|87737.5|87780|87742.7|87761.8|87727.9|37
1633084190000|2021-10-01 10:29:50|87773.6|87723.6|87772.2|87722.2|87774.6|87736.9|87758.6|87720.7|41
1633084200000|2021-10-01 10:30:00|87772.4|87722.4|87771.6|87721.6|87772.7|87735.2|87759|87719|46
1633084210000|2021-10-01 10:30:10|87771.1|87721.1|87775.1|87725.1|87775.1|87725.1|87770.7|87720.7|37
1633084220000|2021-10-01 10:30:20|87775|87725|87762.3|87737.3|87775.3|87737.6|87760.9|87723.7|27
1633084230000|2021-10-01 10:30:30|87762.4|87737.4|87762.7|87737.7|87762.7|87737.7|87761.4|87736.4|31
1633084240000|2021-10-01 10:30:40|87762.3|87737.3|87759.2|87734.2|87763.8|87738.8|87758.4|87733.4|33
1633084250000|2021-10-01 10:30:50|87759.3|87734.3|87746.3|87721.3|87761|87736|87746.3|87721.3|39
1633084260000|2021-10-01 10:31:00|87746.4|87721.4|87746.2|87721.2|87748.4|87723.4|87743.8|87718.8|42
1633084270000|2021-10-01 10:31:10|87746.3|87721.3|87752.7|87702.7|87755.7|87721.3|87741.8|87702.3|47
1633084280000|2021-10-01 10:31:20|87752.5|87702.5|87749.6|87699.6|87752.6|87714.8|87738.8|87699.5|42
1633084290000|2021-10-01 10:31:30|87749.8|87699.8|87741.3|87716.3|87755.8|87717.8|87739.1|87699.8|36
1633084300000|2021-10-01 10:31:40|87741.2|87716.2|87755.5|87705.5|87755.9|87716.2|87741.2|87702.3|40
1633084310000|2021-10-01 10:31:50|87756.6|87706.6|87748.2|87723.2|87758.2|87723.2|87745.4|87706.6|30
1633084320000|2021-10-01 10:32:00|87747.9|87722.9|87764.3|87714.3|87764.3|87725.8|87745.8|87712.9|49
1633084330000|2021-10-01 10:32:10|87764.1|87714.1|87763.6|87713.6|87764.5|87714.5|87763.3|87713.3|31
1633084340000|2021-10-01 10:32:20|87763.7|87713.7|87754.1|87729.1|87766.4|87729.8|87753.8|87713.4|29
1633084350000|2021-10-01 10:32:30|87754|87729|87769.6|87719.6|87770.3|87730|87752.6|87717|38
1633084360000|2021-10-01 10:32:40|87768.5|87718.5|87757.2|87732.2|87770.2|87733|87755.9|87718.5|22
1633084370000|2021-10-01 10:32:50|87756.9|87731.9|87755.8|87730.8|87757.4|87732.4|87754.6|87729.6|25
1633084380000|2021-10-01 10:33:00|87756.5|87731.5|87760.3|87735.3|87773.8|87735.4|87754.5|87715.7|52
1633084390000|2021-10-01 10:33:10|87760.6|87735.6|87759.9|87734.9|87762.3|87737.3|87759|87734|42
1633084400000|2021-10-01 10:33:20|87760.1|87735.1|87755.9|87730.9|87769.9|87735.4|87752.8|87714.5|51
1633084410000|2021-10-01 10:33:30|87756.1|87731.1|87772.1|87722.1|87773|87735.3|87755.6|87721.8|43
1633084420000|2021-10-01 10:33:40|87772.4|87722.4|87759|87734|87774.1|87737.2|87759|87722.3|39
1633084430000|2021-10-01 10:33:50|87759.1|87734.1|87756.5|87731.5|87760.2|87735.2|87755.3|87730.3|30
1633084440000|2021-10-01 10:34:00|87756.1|87731.1|87756.8|87731.8|87757.6|87732.6|87755.6|87730.6|38
1633084450000|2021-10-01 10:34:10|87758.2|87733.2|87757.9|87732.9|87758.9|87733.9|87757|87732|36
1633084460000|2021-10-01 10:34:20|87757.5|87732.5|87756.2|87731.2|87760.3|87735.3|87755.8|87730.8|35
1633084470000|2021-10-01 10:34:30|87756.5|87731.5|87753.4|87728.4|87766.4|87731.8|87753.3|87716.4|37
1633084480000|2021-10-01 10:34:40|87753.3|87728.3|87751.4|87726.4|87767.2|87728.5|87751.4|87716.1|48
1633084490000|2021-10-01 10:34:50|87751.5|87726.5|87750.5|87725.5|87752.4|87727.4|87750|87725|32
1633084500000|2021-10-01 10:35:00|87750.4|87725.4|87753.8|87728.8|87754|87729|87749.6|87724.6|32
1633084510000|2021-10-01 10:35:10|87753.5|87728.5|87772.4|87722.4|87772.7|87734.8|87753.5|87722.2|41
1633084520000|2021-10-01 10:35:20|87772.2|87722.2|87758|87733|87772.2|87733.8|87756.3|87719.6|30
1633084530000|2021-10-01 10:35:30|87757.9|87732.9|87757.9|87732.9|87758.5|87733.5|87757|87732|26
1633084540000|2021-10-01 10:35:40|87758.2|87733.2|87758.2|87733.2|87760.2|87735.2|87756.7|87731.7|32
1633084550000|2021-10-01 10:35:50|87758.5|87733.5|87759|87734|87759.7|87734.7|87757.7|87732.7|15
1633084560000|2021-10-01 10:36:00|87758.8|87733.8|87762.1|87737.1|87762.1|87737.1|87758.1|87733.1|42
1633084570000|2021-10-01 10:36:10|87762|87737|87768.6|87743.6|87768.6|87743.6|87761.9|87736.9|31
1633084580000|2021-10-01 10:36:20|87769|87744|87768.8|87743.8|87769.9|87744.9|87767.9|87742.9|41
1633084590000|2021-10-01 10:36:30|87769.1|87744.1|87769.2|87744.2|87771.8|87746.8|87768.4|87743.4|44
1633084600000|2021-10-01 10:36:40|87769.6|87744.6|87765.2|87740.2|87770.6|87745.6|87764.4|87739.4|35
1633084610000|2021-10-01 10:36:50|87765.3|87740.3|87768.8|87743.8|87770.1|87745.1|87765.2|87740.2|39
1633084620000|2021-10-01 10:37:00|87768.1|87743.1|87768.3|87743.3|87769.6|87744.6|87768|87743|27
1633084630000|2021-10-01 10:37:10|87768.2|87743.2|87763.8|87738.8|87769.2|87744.2|87763.5|87738.5|36
1633084640000|2021-10-01 10:37:20|87764|87739|87758.4|87733.4|87765.4|87740.4|87758.3|87733.3|36
1633084650000|2021-10-01 10:37:30|87756.4|87731.4|87755.4|87730.4|87768.6|87732.9|87754.3|87718.6|45
1633084660000|2021-10-01 10:37:40|87755.2|87730.2|87746.5|87721.5|87756.3|87731.3|87746.4|87721.4|35
1633084670000|2021-10-01 10:37:50|87746.6|87721.6|87747|87722|87752.3|87727.3|87746.4|87721.4|54
1633084680000|2021-10-01 10:38:00|87744.9|87719.9|87734.1|87709.1|87745|87720|87730.7|87705.7|55
1633084690000|2021-10-01 10:38:10|87733.9|87708.9|87735.1|87710.1|87738|87713|87733.8|87708.8|36
1633084700000|2021-10-01 10:38:20|87735.2|87710.2|87744.9|87694.9|87744.9|87711.9|87732.5|87694|34
1633084710000|2021-10-01 10:38:30|87745.4|87695.4|87726|87701|87745.6|87709.7|87725.2|87691.5|54
1633084720000|2021-10-01 10:38:40|87725|87700|87726.1|87701.1|87726.5|87701.5|87723.6|87698.6|49
1633084730000|2021-10-01 10:38:50|87726|87701|87723.6|87698.6|87726|87701|87722.7|87697.7|28
1633084740000|2021-10-01 10:39:00|87723.5|87698.5|87728.7|87703.7|87729.9|87704.9|87723.1|87698.1|44
1633084750000|2021-10-01 10:39:10|87729.3|87704.3|87731.3|87706.3|87732.1|87707.1|87729.3|87704.3|32
1633084760000|2021-10-01 10:39:20|87731|87706|87727.2|87702.2|87740.8|87706.9|87726.6|87686.6|32
1633084770000|2021-10-01 10:39:30|87726.5|87701.5|87726.4|87701.4|87727.2|87702.2|87724.6|87699.6|29
1633084780000|2021-10-01 10:39:40|87726.5|87701.5|87734.5|87709.5|87739.8|87712|87725.3|87686.5|40
1633084790000|2021-10-01 10:39:50|87735.3|87710.3|87734.7|87709.7|87735.4|87710.4|87733.4|87708.4|29
1633084800000|2021-10-01 10:40:00|87734.5|87709.5|87747.7|87697.7|87747.7|87713.3|87733|87694.9|48
1633084810000|2021-10-01 10:40:10|87747.8|87697.8|87733.5|87708.5|87749.5|87712.9|87732.2|87696.6|38
1633084820000|2021-10-01 10:40:20|87733|87708|87739.1|87714.1|87750.8|87714.1|87733|87695.7|33
1633084830000|2021-10-01 10:40:30|87738.9|87713.9|87735.2|87710.2|87739.2|87714.2|87733.9|87708.9|49
1633084840000|2021-10-01 10:40:40|87735.9|87710.9|87745.1|87720.1|87750.3|87720.1|87735.5|87699.2|42
1633084850000|2021-10-01 10:40:50|87744.7|87719.7|87742.9|87717.9|87755.8|87719.7|87740|87703.2|42
1633084860000|2021-10-01 10:41:00|87742.8|87717.8|87734.6|87709.6|87743.4|87718.4|87734.1|87709.1|43
1633084870000|2021-10-01 10:41:10|87736|87711|87735.3|87710.3|87736|87711|87734.4|87709.4|32
1633084880000|2021-10-01 10:41:20|87735.1|87710.1|87735.7|87710.7|87736.6|87711.6|87735.1|87710.1|23
1633084890000|2021-10-01 10:41:30|87735.8|87710.8|87734.9|87709.9|87735.8|87710.8|87732.3|87707.3|38
1633084900000|2021-10-01 10:41:40|87734.6|87709.6|87734.2|87709.2|87735.1|87710.1|87733.6|87708.6|35
1633084910000|2021-10-01 10:41:50|87734.5|87709.5|87726.7|87701.7|87740.4|87709.5|87726.7|87689.9|30
1633084920000|2021-10-01 10:42:00|87727.1|87702.1|87726.4|87701.4|87727.2|87702.2|87724.3|87699.3|37
1633084930000|2021-10-01 10:42:10|87726.3|87701.3|87726|87701|87726.4|87701.4|87725.4|87700.4|23
1633084940000|2021-10-01 10:42:20|87725.8|87700.8|87725.1|87700.1|87726.4|87701.4|87725.1|87700.1|24
1633084950000|2021-10-01 10:42:30|87724.6|87699.6|87724.6|87699.6|87725.3|87700.3|87722.7|87697.7|31
1633084960000|2021-10-01 10:42:40|87724.5|87699.5|87724.9|87699.9|87725.2|87700.2|87724.5|87699.5|16
1633084970000|2021-10-01 10:42:50|87724.8|87699.8|87731.4|87706.4|87741.4|87707.6|87724.8|87690.3|41
1633084980000|2021-10-01 10:43:00|87731.1|87706.1|87731.7|87706.7|87733|87708|87731.1|87706.1|23
1633084990000|2021-10-01 10:43:10|87730.5|87705.5|87747.5|87697.5|87747.9|87710.1|87730.5|87697.4|44
1633085000000|2021-10-01 10:43:20|87747.6|87697.6|87732|87707|87748|87708.3|87730.7|87696.3|43
1633085010000|2021-10-01 10:43:30|87731.9|87706.9|87740.7|87690.7|87742|87708.1|87728.8|87689.8|30
1633085020000|2021-10-01 10:43:40|87740.3|87690.3|87745.8|87695.8|87745.9|87708.7|87728.6|87690.3|34
1633085030000|2021-10-01 10:43:50|87745.7|87695.7|87747|87697|87747.2|87697.2|87745.7|87695.7|31
1633085040000|2021-10-01 10:44:00|87747.3|87697.3|87736.3|87711.3|87749.5|87712.4|87734.2|87697.3|27
1633085050000|2021-10-01 10:44:10|87736.1|87711.1|87732.9|87707.9|87744.5|87711.1|87729.5|87691.7|44
1633085060000|2021-10-01 10:44:20|87731.3|87706.3|87737|87712|87742.1|87712.5|87728.2|87691.6|50
1633085070000|2021-10-01 10:44:30|87736.7|87711.7|87735.6|87710.6|87737.7|87712.7|87735.5|87710.5|54
1633085080000|2021-10-01 10:44:40|87735.5|87710.5|87735.3|87710.3|87736.1|87711.1|87734.9|87709.9|24
1633085090000|2021-10-01 10:44:50|87735.7|87710.7|87736.5|87711.5|87737.9|87712.9|87735.7|87710.7|39
1633085100000|2021-10-01 10:45:00|87736.7|87711.7|87737.4|87712.4|87737.6|87712.6|87735.5|87710.5|34
1633085110000|2021-10-01 10:45:10|87737.3|87712.3|87733|87708|87746.6|87712.3|87732.5|87695.1|45
1633085120000|2021-10-01 10:45:20|87732.7|87707.7|87731.4|87706.4|87733.6|87708.6|87731.4|87706.4|36
1633085130000|2021-10-01 10:45:30|87731.9|87706.9|87732.1|87707.1|87733.3|87708.3|87731.5|87706.5|15
1633085140000|2021-10-01 10:45:40|87732.3|87707.3|87732.1|87707.1|87732.5|87707.5|87731|87706|21
1633085150000|2021-10-01 10:45:50|87732|87707|87726.9|87701.9|87732|87707|87726.9|87701.9|22
1633085160000|2021-10-01 10:46:00|87727.1|87702.1|87721.9|87696.9|87727.1|87702.1|87721.9|87696.9|47
1633085170000|2021-10-01 10:46:10|87721.8|87696.8|87717.6|87692.6|87722.5|87697.5|87717.5|87692.5|42
1633085180000|2021-10-01 10:46:20|87717.4|87692.4|87718.1|87693.1|87719.6|87694.6|87715.4|87690.4|35
1633085190000|2021-10-01 10:46:30|87717.9|87692.9|87717.2|87692.2|87719.4|87694.4|87717.1|87692.1|27
1633085200000|2021-10-01 10:46:40|87716.4|87691.4|87716.4|87691.4|87728|87692.9|87715|87677.9|35
1633085210000|2021-10-01 10:46:50|87716|87691|87730.3|87680.3|87730.5|87693.2|87715.8|87678.3|25
1633085220000|2021-10-01 10:47:00|87717.5|87692.5|87716|87691|87719.1|87694.1|87715.1|87690.1|39
1633085230000|2021-10-01 10:47:10|87715.9|87690.9|87718.3|87693.3|87719|87694|87715.8|87690.8|43
1633085240000|2021-10-01 10:47:20|87717.9|87692.9|87718.7|87693.7|87718.7|87693.7|87717.2|87692.2|40
1633085250000|2021-10-01 10:47:30|87718.6|87693.6|87734.2|87709.2|87736.7|87711.7|87718.6|87693.6|39
1633085260000|2021-10-01 10:47:40|87734.6|87709.6|87731.6|87706.6|87734.6|87709.6|87730.3|87705.3|42
1633085270000|2021-10-01 10:47:50|87732.3|87707.3|87728.6|87703.6|87732.3|87707.3|87727.1|87702.1|34
1633085280000|2021-10-01 10:48:00|87727.3|87702.3|87727.9|87702.9|87728.9|87703.9|87727.3|87702.3|32
1633085290000|2021-10-01 10:48:10|87726.9|87701.9|87717.2|87692.2|87726.9|87701.9|87716.2|87691.2|50
1633085300000|2021-10-01 10:48:20|87717.4|87692.4|87707.9|87682.9|87721|87696|87707.9|87682.9|50
1633085310000|2021-10-01 10:48:30|87710.7|87685.7|87712.7|87687.7|87724.2|87689.6|87708.3|87672.8|51
1633085320000|2021-10-01 10:48:40|87711.3|87686.3|87712.1|87687.1|87713.6|87688.6|87711|87686|39
1633085330000|2021-10-01 10:48:50|87712|87687|87710.1|87685.1|87712.8|87687.8|87707.8|87682.8|48
1633085340000|2021-10-01 10:49:00|87710.4|87685.4|87714.3|87689.3|87715.8|87690.8|87709.1|87684.1|53
1633085350000|2021-10-01 10:49:10|87714.2|87689.2|87714.9|87689.9|87715.7|87690.7|87712.8|87687.8|41
1633085360000|2021-10-01 10:49:20|87714.6|87689.6|87712.6|87687.6|87718|87693|87712.4|87687.4|47
1633085370000|2021-10-01 10:49:30|87712.2|87687.2|87709.9|87684.9|87712.6|87687.6|87709|87684|40
1633085380000|2021-10-01 10:49:40|87710|87685|87709|87684|87710.1|87685.1|87706.8|87681.8|36
1633085390000|2021-10-01 10:49:50|87708.9|87683.9|87715.9|87690.9|87716|87691|87704.6|87679.6|44
1633085400000|2021-10-01 10:50:00|87714.6|87689.6|87712.6|87687.6|87714.6|87689.6|87711|87686|41
1633085410000|2021-10-01 10:50:10|87714.4|87689.4|87704|87679|87714.4|87689.4|87703.7|87678.7|45
1633085420000|2021-10-01 10:50:20|87704.4|87679.4|87704.5|87679.5|87704.9|87679.9|87703.8|87678.8|23
1633085430000|2021-10-01 10:50:30|87704.4|87679.4|87703.2|87678.2|87705.3|87680.3|87701.4|87676.4|42
1633085440000|2021-10-01 10:50:40|87703.1|87678.1|87701.7|87676.7|87703.2|87678.2|87700.9|87675.9|50
1633085450000|2021-10-01 10:50:50|87701.8|87676.8|87701.3|87676.3|87702.2|87677.2|87700.7|87675.7|18
1633085460000|2021-10-01 10:51:00|87701.4|87676.4|87701.7|87676.7|87702.3|87677.3|87701.4|87676.4|22
1633085470000|2021-10-01 10:51:10|87701.8|87676.8|87700.3|87675.3|87701.8|87676.8|87699.1|87674.1|34
1633085480000|2021-10-01 10:51:20|87700.5|87675.5|87706.2|87681.2|87706.4|87681.4|87699.3|87674.3|39
1633085490000|2021-10-01 10:51:30|87705.6|87680.6|87705.4|87680.4|87706.2|87681.2|87704.9|87679.9|21
1633085500000|2021-10-01 10:51:40|87705.6|87680.6|87706|87681|87706.6|87681.6|87705.3|87680.3|26
1633085510000|2021-10-01 10:51:50|87705.8|87680.8|87707|87682|87708.2|87683.2|87704.8|87679.8|32
1633085520000|2021-10-01 10:52:00|87707.2|87682.2|87704.1|87679.1|87716.4|87683.2|87701.1|87666.4|31
1633085530000|2021-10-01 10:52:10|87704.7|87679.7|87710.8|87685.8|87721.8|87686.5|87703.5|87668.8|45
1633085540000|2021-10-01 10:52:20|87711|87686|87708.5|87683.5|87711.6|87686.6|87708|87683|24
1633085550000|2021-10-01 10:52:30|87707.9|87682.9|87712.2|87687.2|87713.5|87688.5|87707.9|87682.9|32
1633085560000|2021-10-01 10:52:40|87712.3|87687.3|87713.3|87688.3|87714.6|87689.6|87711.9|87686.9|23
1633085570000|2021-10-01 10:52:50|87713.1|87688.1|87716.1|87691.1|87728.9|87691.8|87711.4|87676.8|31
1633085580000|2021-10-01 10:53:00|87715.8|87690.8|87716.3|87691.3|87717.4|87692.4|87714.8|87689.8|49
1633085590000|2021-10-01 10:53:10|87716.8|87691.8|87715.9|87690.9|87718.2|87693.2|87715.4|87690.4|34
1633085600000|2021-10-01 10:53:20|87715.6|87690.6|87715.2|87690.2|87716.9|87691.9|87714.2|87689.2|48
1633085610000|2021-10-01 10:53:30|87715.6|87690.6|87710.9|87685.9|87715.6|87690.6|87710.9|87685.9|39
1633085620000|2021-10-01 10:53:40|87710.8|87685.8|87714.1|87689.1|87714.4|87689.4|87710.8|87685.8|32
1633085630000|2021-10-01 10:53:50|87713.6|87688.6|87708.1|87683.1|87718.1|87693.1|87708.1|87683.1|56
1633085640000|2021-10-01 10:54:00|87707.7|87682.7|87710|87685|87710|87685|87705|87680|62
1633085650000|2021-10-01 10:54:10|87709.4|87684.4|87704.2|87679.2|87709.4|87684.4|87703.2|87678.2|48
1633085660000|2021-10-01 10:54:20|87702.7|87677.7|87695.7|87670.7|87714.6|87678|87694.2|87656.5|57
1633085670000|2021-10-01 10:54:30|87695|87670|87695.4|87670.4|87699|87674|87684.3|87648.1|54
1633085680000|2021-10-01 10:54:40|87694.7|87669.7|87689.9|87664.9|87702|87670.3|87684.9|87652|56
1633085690000|2021-10-01 10:54:50|87691.1|87666.1|87694.6|87669.6|87695.3|87670.3|87688.9|87663.9|42
1633085700000|2021-10-01 10:55:00|87693.8|87668.8|87701.8|87676.8|87703|87678|87693.7|87668.7|34
1633085710000|2021-10-01 10:55:10|87703.1|87678.1|87701.9|87676.9|87706.9|87681.9|87701.4|87676.4|53
1633085720000|2021-10-01 10:55:20|87701.7|87676.7|87703.8|87678.8|87704.1|87679.1|87701.7|87676.7|42
1633085730000|2021-10-01 10:55:30|87702.7|87677.7|87705.4|87680.4|87706.1|87681.1|87701.3|87676.3|35
1633085740000|2021-10-01 10:55:40|87705.2|87680.2|87710.8|87685.8|87711.5|87686.5|87704.2|87679.2|42
1633085750000|2021-10-01 10:55:50|87711.1|87686.1|87709.9|87684.9|87711.1|87686.1|87708.2|87683.2|35
1633085760000|2021-10-01 10:56:00|87710.1|87685.1|87710|87685|87710.7|87685.7|87709.6|87684.6|19
1633085770000|2021-10-01 10:56:10|87709.7|87684.7|87710.9|87685.9|87711.1|87686.1|87709.5|87684.5|16
1633085780000|2021-10-01 10:56:20|87711|87686|87720.6|87695.6|87733.8|87696.7|87711|87674.7|54
1633085790000|2021-10-01 10:56:30|87721.3|87696.3|87718.4|87693.4|87730.9|87696.3|87718.4|87679.4|26
1633085800000|2021-10-01 10:56:40|87720.3|87695.3|87724.7|87699.7|87738|87700.7|87717.9|87683.4|41
1633085810000|2021-10-01 10:56:50|87724.6|87699.6|87726.1|87701.1|87739.1|87701.5|87724.6|87687.4|24
1633085820000|2021-10-01 10:57:00|87724.7|87699.7|87721.4|87696.4|87739.6|87699.8|87721.3|87683.8|38
1633085830000|2021-10-01 10:57:10|87721.5|87696.5|87734.3|87684.3|87734.3|87696.8|87720.7|87681|40
1633085840000|2021-10-01 10:57:20|87734.4|87684.4|87732.1|87682.1|87734.4|87694.7|87715.6|87675.8|41
1633085850000|2021-10-01 10:57:30|87730.7|87680.7|87733.5|87683.5|87734|87696.2|87720.3|87680.6|35
1633085860000|2021-10-01 10:57:40|87733.4|87683.4|87734.2|87684.2|87734.8|87698.5|87722.1|87683.1|28
1633085870000|2021-10-01 10:57:50|87734.7|87684.7|87727.8|87702.8|87735|87704|87723.1|87684.3|37
1633085880000|2021-10-01 10:58:00|87727.7|87702.7|87730.1|87705.1|87730.9|87705.9|87727.7|87702.7|29
1633085890000|2021-10-01 10:58:10|87730.3|87705.3|87729.9|87704.9|87730.5|87705.5|87729.8|87704.8|18
1633085900000|2021-10-01 10:58:20|87729.8|87704.8|87731.2|87706.2|87732.8|87707.8|87729.8|87704.8|34
1633085910000|2021-10-01 10:58:30|87731.4|87706.4|87727.4|87702.4|87731.7|87706.7|87727|87702|44
1633085920000|2021-10-01 10:58:40|87727.7|87702.7|87721.4|87696.4|87741.1|87707.6|87721.4|87685.4|40
1633085930000|2021-10-01 10:58:50|87722.6|87697.6|87726.3|87701.3|87741.8|87703.9|87722.6|87689.4|49
1633085940000|2021-10-01 10:59:00|87726.4|87701.4|87725.3|87700.3|87726.8|87701.8|87724.9|87699.9|35
1633085950000|2021-10-01 10:59:10|87725.8|87700.8|87738.4|87688.4|87739|87703.3|87724.9|87687.4|34
1633085960000|2021-10-01 10:59:20|87738.3|87688.3|87737|87687|87738.3|87700.5|87719.4|87686.2|44
1633085970000|2021-10-01 10:59:30|87737.5|87687.5|87724.8|87699.8|87737.6|87702.6|87724.1|87687.1|35
1633085980000|2021-10-01 10:59:40|87724.9|87699.9|87725.6|87700.6|87726.2|87701.2|87723.5|87698.5|29
1633085990000|2021-10-01 10:59:50|87725.5|87700.5|87723.2|87698.2|87726.5|87701.5|87723.2|87698.2|26
1633086000000|2021-10-01 11:00:00|87723.9|87698.9|87722.1|87697.1|87723.9|87698.9|87716|87691|50
1633086010000|2021-10-01 11:00:10|87723.2|87698.2|87720.5|87695.5|87723.2|87698.2|87720.5|87695.5|26
1633086020000|2021-10-01 11:00:20|87720.8|87695.8|87722.9|87697.9|87723.2|87698.2|87719.7|87694.7|33
1633086030000|2021-10-01 11:00:30|87723|87698|87722.2|87697.2|87723|87698|87720.8|87695.8|36
1633086040000|2021-10-01 11:00:40|87722|87697|87724.8|87699.8|87725.8|87700.8|87720.4|87695.4|28
1633086050000|2021-10-01 11:00:50|87723.4|87698.4|87723.8|87698.8|87725.5|87700.5|87722.8|87697.8|38
1633086060000|2021-10-01 11:01:00|87724|87699|87724.6|87699.6|87725.9|87700.9|87724|87699|21
1633086070000|2021-10-01 11:01:10|87724.4|87699.4|87717.4|87692.4|87724.4|87699.4|87716.9|87691.9|35
1633086080000|2021-10-01 11:01:20|87717.3|87692.3|87719.2|87694.2|87721.3|87696.3|87716.7|87691.7|38
1633086090000|2021-10-01 11:01:30|87719.4|87694.4|87723.5|87698.5|87724.6|87699.6|87719.4|87694.4|38
1633086100000|2021-10-01 11:01:40|87723.3|87698.3|87720.3|87695.3|87724.4|87699.4|87720.1|87695.1|35
1633086110000|2021-10-01 11:01:50|87720|87695|87717.1|87692.1|87721.8|87696.8|87715.3|87690.3|39
1633086120000|2021-10-01 11:02:00|87716.3|87691.3|87719.1|87694.1|87719.2|87694.2|87716.2|87691.2|33
1633086130000|2021-10-01 11:02:10|87718.1|87693.1|87719.2|87694.2|87721.7|87696.7|87717.8|87692.8|34
1633086140000|2021-10-01 11:02:20|87716.8|87691.8|87716.8|87691.8|87719.1|87694.1|87712.5|87687.5|56
1633086150000|2021-10-01 11:02:30|87714.7|87689.7|87717.8|87692.8|87719.7|87694.7|87712.8|87687.8|53
1633086160000|2021-10-01 11:02:40|87717.9|87692.9|87717.7|87692.7|87718.5|87693.5|87716.6|87691.6|33
1633086170000|2021-10-01 11:02:50|87717.6|87692.6|87717.8|87692.8|87718.1|87693.1|87717.5|87692.5|12
1633086180000|2021-10-01 11:03:00|87718.1|87693.1|87722.1|87697.1|87725.6|87700.6|87716.9|87691.9|46
1633086190000|2021-10-01 11:03:10|87722.2|87697.2|87724.3|87699.3|87725.2|87700.2|87722.2|87697.2|30
1633086200000|2021-10-01 11:03:20|87724.5|87699.5|87722.6|87697.6|87724.5|87699.5|87721|87696|21
1633086210000|2021-10-01 11:03:30|87722.4|87697.4|87719.5|87694.5|87722.8|87697.8|87719.2|87694.2|41
1633086220000|2021-10-01 11:03:40|87719.3|87694.3|87719.6|87694.6|87719.7|87694.7|87718.4|87693.4|37
1633086230000|2021-10-01 11:03:50|87719.3|87694.3|87720.2|87695.2|87721.7|87696.7|87719.2|87694.2|36
1633086240000|2021-10-01 11:04:00|87720.3|87695.3|87717.1|87692.1|87720.7|87695.7|87716.1|87691.1|39
1633086250000|2021-10-01 11:04:10|87717|87692|87717.4|87692.4|87717.4|87692.4|87714.9|87689.9|37
1633086260000|2021-10-01 11:04:20|87716.9|87691.9|87720.7|87695.7|87721.5|87696.5|87716.9|87691.9|38
1633086270000|2021-10-01 11:04:30|87720.6|87695.6|87721.7|87696.7|87723.4|87698.4|87719.7|87694.7|32
1633086280000|2021-10-01 11:04:40|87722.6|87697.6|87723.1|87698.1|87723.4|87698.4|87722.1|87697.1|32
1633086290000|2021-10-01 11:04:50|87723|87698|87723.2|87698.2|87723.8|87698.8|87722.3|87697.3|33
1633086300000|2021-10-01 11:05:00|87723.3|87698.3|87726.1|87701.1|87727|87702|87723.3|87698.3|39
1633086310000|2021-10-01 11:05:10|87725.9|87700.9|87717.7|87692.7|87725.9|87700.9|87716.3|87691.3|47
1633086320000|2021-10-01 11:05:20|87717.5|87692.5|87710.1|87685.1|87717.5|87692.5|87710.1|87685.1|41
1633086330000|2021-10-01 11:05:30|87710.2|87685.2|87706|87681|87711.7|87686.7|87706|87681|47
1633086340000|2021-10-01 11:05:40|87706.5|87681.5|87709.3|87684.3|87709.3|87684.3|87704.2|87679.2|51
1633086350000|2021-10-01 11:05:50|87708.5|87683.5|87708.9|87683.9|87711.9|87686.9|87707.9|87682.9|35
1633086360000|2021-10-01 11:06:00|87707.4|87682.4|87702.3|87677.3|87716.2|87683|87702.3|87665.2|40
1633086370000|2021-10-01 11:06:10|87702.5|87677.5|87702.8|87677.8|87703.7|87678.7|87702.3|87677.3|34
1633086380000|2021-10-01 11:06:20|87702.6|87677.6|87700.9|87675.9|87714.8|87677.8|87700.3|87662.7|37
1633086390000|2021-10-01 11:06:30|87700.7|87675.7|87677.6|87652.6|87702.2|87677.2|87677.3|87652.3|52
1633086400000|2021-10-01 11:06:40|87677.8|87652.8|87673.1|87648.1|87677.8|87652.8|87670.7|87645.7|39
1633086410000|2021-10-01 11:06:50|87673.2|87648.2|87675.7|87650.7|87676|87651|87669.5|87644.5|57
1633086420000|2021-10-01 11:07:00|87676.5|87651.5|87679.6|87654.6|87682|87657|87676.5|87651.5|47
1633086430000|2021-10-01 11:07:10|87679.8|87654.8|87676.2|87651.2|87690.4|87655.4|87675.6|87638.7|45
1633086440000|2021-10-01 11:07:20|87676.3|87651.3|87679.9|87654.9|87681.5|87656.5|87675.2|87650.2|41
1633086450000|2021-10-01 11:07:30|87675.9|87650.9|87666.1|87641.1|87675.9|87650.9|87664|87639|59
1633086460000|2021-10-01 11:07:40|87666|87641|87670.1|87645.1|87682.1|87645.1|87666|87630|47
1633086470000|2021-10-01 11:07:50|87670|87645|87670.9|87645.9|87673.4|87648.4|87669.7|87644.7|39
1633086480000|2021-10-01 11:08:00|87670.5|87645.5|87671.3|87646.3|87674.3|87649.3|87670.1|87645.1|41
1633086490000|2021-10-01 11:08:10|87673.1|87648.1|87675.7|87650.7|87680.8|87655.8|87672.4|87647.4|55
1633086500000|2021-10-01 11:08:20|87676.4|87651.4|87674.5|87649.5|87676.4|87651.4|87672.6|87647.6|47
1633086510000|2021-10-01 11:08:30|87674.7|87649.7|87673|87648|87675|87650|87672.4|87647.4|42
1633086520000|2021-10-01 11:08:40|87672.9|87647.9|87670.5|87645.5|87674.2|87649.2|87670.3|87645.3|31
1633086530000|2021-10-01 11:08:50|87672.6|87647.6|87673.2|87648.2|87674.5|87649.5|87672.6|87647.6|39
1633086540000|2021-10-01 11:09:00|87673.4|87648.4|87674.3|87649.3|87683.3|87649.3|87669.4|87633.3|56
1633086550000|2021-10-01 11:09:10|87673.6|87648.6|87671.6|87646.6|87675.4|87650.4|87671|87646|52
1633086560000|2021-10-01 11:09:20|87671.2|87646.2|87692.8|87667.8|87693.2|87668.2|87671.2|87646.2|52
1633086570000|2021-10-01 11:09:30|87692.9|87667.9|87695.1|87670.1|87696.1|87671.1|87691.5|87666.5|41
1633086580000|2021-10-01 11:09:40|87696.1|87671.1|87689.8|87664.8|87703.9|87674.1|87689.3|87651.6|56
1633086590000|2021-10-01 11:09:50|87689.6|87664.6|87690.7|87665.7|87693.9|87668.9|87689.1|87664.1|43
1633086600000|2021-10-01 11:10:00|87689.9|87664.9|87692.5|87667.5|87692.7|87667.7|87689.1|87664.1|49
1633086610000|2021-10-01 11:10:10|87692|87667|87691.8|87666.8|87693.9|87668.9|87691.4|87666.4|45
1633086620000|2021-10-01 11:10:20|87691.6|87666.6|87691|87666|87692|87667|87690.2|87665.2|35
1633086630000|2021-10-01 11:10:30|87690.7|87665.7|87691.2|87666.2|87691.8|87666.8|87690.5|87665.5|29
1633086640000|2021-10-01 11:10:40|87691.1|87666.1|87688.2|87663.2|87692.4|87667.4|87687.7|87662.7|31
1633086650000|2021-10-01 11:10:50|87688.8|87663.8|87692.4|87667.4|87693.5|87668.5|87688.8|87663.8|29
1633086660000|2021-10-01 11:11:00|87692.5|87667.5|87690.5|87665.5|87693.8|87668.8|87690.5|87665.5|38
1633086670000|2021-10-01 11:11:10|87690.8|87665.8|87689.8|87664.8|87692|87667|87689|87664|34
1633086680000|2021-10-01 11:11:20|87689.9|87664.9|87691.2|87666.2|87691.7|87666.7|87689.5|87664.5|31
1633086690000|2021-10-01 11:11:30|87691.6|87666.6|87692.5|87667.5|87696.3|87671.3|87691.4|87666.4|35
1633086700000|2021-10-01 11:11:40|87692.1|87667.1|87690.4|87665.4|87692.4|87667.4|87688|87663|49
1633086710000|2021-10-01 11:11:50|87690.3|87665.3|87684.1|87659.1|87697.3|87665.3|87681.7|87646.6|53
1633086720000|2021-10-01 11:12:00|87684|87659|87671.5|87646.5|87686.9|87661.9|87670.5|87645.5|52
1633086730000|2021-10-01 11:12:10|87684.1|87634.1|87674.3|87649.3|87684.1|87650.3|87670.5|87634.1|45
1633086740000|2021-10-01 11:12:20|87673.8|87648.8|87673.6|87648.6|87674.7|87649.7|87672.2|87647.2|36
1633086750000|2021-10-01 11:12:30|87673|87648|87675.9|87650.9|87676.9|87651.9|87672.4|87647.4|40
1633086760000|2021-10-01 11:12:40|87676|87651|87664.8|87639.8|87676.2|87651.2|87664.7|87639.7|48
1633086770000|2021-10-01 11:12:50|87664.4|87639.4|87658.6|87633.6|87668|87643|87658.5|87633.5|52
1633086780000|2021-10-01 11:13:00|87658|87633|87654.2|87629.2|87658.2|87633.2|87652.6|87627.6|51
1633086790000|2021-10-01 11:13:10|87654.6|87629.6|87654.1|87629.1|87655|87630|87652.9|87627.9|45
1633086800000|2021-10-01 11:13:20|87653.7|87628.7|87656|87631|87656|87631|87652.2|87627.2|44
1633086810000|2021-10-01 11:13:30|87655.5|87630.5|87651.8|87626.8|87655.5|87630.5|87649.5|87624.5|56
1633086820000|2021-10-01 11:13:40|87652.5|87627.5|87653.5|87628.5|87654.1|87629.1|87650.8|87625.8|44
1633086830000|2021-10-01 11:13:50|87653.3|87628.3|87650.1|87625.1|87653.3|87628.3|87650.1|87625.1|25
1633086840000|2021-10-01 11:14:00|87650|87625|87655.2|87630.2|87671.3|87632.9|87649.8|87617.3|59
1633086850000|2021-10-01 11:14:10|87655.3|87630.3|87659.5|87634.5|87659.5|87634.5|87654.6|87629.6|43
1633086860000|2021-10-01 11:14:20|87659.7|87634.7|87659.9|87634.9|87676.3|87638.3|87659.6|87622.9|55
1633086870000|2021-10-01 11:14:30|87660.1|87635.1|87664.4|87639.4|87678.4|87640.9|87660.1|87626.7|32
1633086880000|2021-10-01 11:14:40|87663.6|87638.6|87663.9|87638.9|87665.3|87640.3|87663.6|87638.6|31
1633086890000|2021-10-01 11:14:50|87664.1|87639.1|87666|87641|87666.1|87641.1|87663.8|87638.8|20
1633086900000|2021-10-01 11:15:00|87666.1|87641.1|87667.3|87642.3|87667.4|87642.4|87665.7|87640.7|34
1633086910000|2021-10-01 11:15:10|87667.2|87642.2|87663.3|87638.3|87667.6|87642.6|87662.7|87637.7|33
1633086920000|2021-10-01 11:15:20|87663.7|87638.7|87655.4|87630.4|87663.8|87638.8|87654.6|87629.6|32
1633086930000|2021-10-01 11:15:30|87654.9|87629.9|87656.5|87631.5|87656.6|87631.6|87654.5|87629.5|25
1633086940000|2021-10-01 11:15:40|87655.5|87630.5|87661.9|87636.9|87674.9|87637.2|87655.5|87624|36
1633086950000|2021-10-01 11:15:50|87661.7|87636.7|87661.6|87636.6|87676.7|87639.7|87660.9|87625.7|28
1633086960000|2021-10-01 11:16:00|87661.5|87636.5|87661|87636|87662.3|87637.3|87660.1|87635.1|45
1633086970000|2021-10-01 11:16:10|87662.1|87637.1|87660.6|87635.6|87663.6|87638.6|87659.4|87634.4|46
1633086980000|2021-10-01 11:16:20|87660.2|87635.2|87658.4|87633.4|87661|87636|87658.2|87633.2|36
1633086990000|2021-10-01 11:16:30|87658.3|87633.3|87648|87623|87658.3|87633.3|87647.6|87622.6|59
1633087000000|2021-10-01 11:16:40|87648.1|87623.1|87644.9|87619.9|87648.4|87623.4|87644.7|87619.7|40
1633087010000|2021-10-01 11:16:50|87644.6|87619.6|87645|87620|87646.4|87621.4|87643.9|87618.9|33
1633087020000|2021-10-01 11:17:00|87645.1|87620.1|87649.1|87624.1|87649.1|87624.1|87644.7|87619.7|38
1633087030000|2021-10-01 11:17:10|87648.9|87623.9|87644.8|87619.8|87650.2|87625.2|87644.4|87619.4|45
1633087040000|2021-10-01 11:17:20|87644.3|87619.3|87646.6|87621.6|87647.7|87622.7|87644.3|87619.3|39
1633087050000|2021-10-01 11:17:30|87646.3|87621.3|87645.8|87620.8|87646.3|87621.3|87644|87619|39
1633087060000|2021-10-01 11:17:40|87645.9|87620.9|87658.2|87633.2|87660.7|87635.7|87645.7|87620.7|53
1633087070000|2021-10-01 11:17:50|87658.7|87633.7|87657.6|87632.6|87659.5|87634.5|87655.3|87630.3|42
1633087080000|2021-10-01 11:18:00|87658.6|87633.6|87654.3|87629.3|87671.8|87634.7|87653.3|87621.7|56
1633087090000|2021-10-01 11:18:10|87653.9|87628.9|87637|87612|87660.6|87630.3|87636|87610.6|49
1633087100000|2021-10-01 11:18:20|87636.9|87611.9|87639|87614|87639.9|87614.9|87636.2|87611.2|37
1633087110000|2021-10-01 11:18:30|87638.7|87613.7|87636.8|87611.8|87638.7|87613.7|87635.6|87610.6|39
1633087120000|2021-10-01 11:18:40|87636.3|87611.3|87645.2|87620.2|87652.2|87621|87636.2|87602.2|45
1633087130000|2021-10-01 11:18:50|87645.3|87620.3|87645.2|87620.2|87645.9|87620.9|87643.7|87618.7|39
1633087140000|2021-10-01 11:19:00|87645.3|87620.3|87639.3|87614.3|87646.1|87621.1|87637.9|87612.9|50
1633087150000|2021-10-01 11:19:10|87639|87614|87643.3|87618.3|87643.4|87618.4|87639|87614|37
1633087160000|2021-10-01 11:19:20|87642.9|87617.9|87646.6|87621.6|87647.1|87622.1|87642.9|87617.9|54
1633087170000|2021-10-01 11:19:30|87645.9|87620.9|87640.1|87615.1|87646.3|87621.3|87638.7|87613.7|45
1633087180000|2021-10-01 11:19:40|87639.9|87614.9|87637.7|87612.7|87640.3|87615.3|87637.7|87612.7|39
1633087190000|2021-10-01 11:19:50|87637.9|87612.9|87638.2|87613.2|87638.8|87613.8|87637|87612|33
1633087200000|2021-10-01 11:20:00|87638.1|87613.1|87630.3|87605.3|87638.1|87613.1|87630|87605|54
1633087210000|2021-10-01 11:20:10|87631.1|87606.1|87617.4|87592.4|87631.1|87606.1|87617.3|87592.3|42
1633087220000|2021-10-01 11:20:20|87618.1|87593.1|87612.2|87587.2|87618.1|87593.1|87612.1|87587.1|47
1633087230000|2021-10-01 11:20:30|87612.1|87587.1|87612.3|87587.3|87612.6|87587.6|87610.6|87585.6|34
1633087240000|2021-10-01 11:20:40|87612.9|87587.9|87612.8|87587.8|87613.3|87588.3|87611.6|87586.6|34
1633087250000|2021-10-01 11:20:50|87612.2|87587.2|87618|87593|87629.1|87593|87612.2|87578.9|38
1633087260000|2021-10-01 11:21:00|87617.9|87592.9|87618.1|87593.1|87631.6|87594.2|87614.9|87576.1|54
1633087270000|2021-10-01 11:21:10|87617.9|87592.9|87615.8|87590.8|87628.4|87593.9|87614.3|87578.4|44
1633087280000|2021-10-01 11:21:20|87615.6|87590.6|87613.2|87588.2|87616.3|87591.3|87611.7|87586.7|44
1633087290000|2021-10-01 11:21:30|87612.5|87587.5|87613.9|87588.9|87615.4|87590.4|87612.3|87587.3|45
1633087300000|2021-10-01 11:21:40|87613.7|87588.7|87615|87590|87617|87592|87612.3|87587.3|47
1633087310000|2021-10-01 11:21:50|87614.9|87589.9|87615.8|87590.8|87616.9|87591.9|87614.7|87589.7|46
1633087320000|2021-10-01 11:22:00|87615.9|87590.9|87615|87590|87616.2|87591.2|87613.5|87588.5|42
1633087330000|2021-10-01 11:22:10|87614.5|87589.5|87613.7|87588.7|87616.5|87591.5|87612.6|87587.6|42
1633087340000|2021-10-01 11:22:20|87614.5|87589.5|87614.5|87589.5|87616.1|87591.1|87612.9|87587.9|48
1633087350000|2021-10-01 11:22:30|87613.4|87588.4|87607.6|87582.6|87620.6|87588.6|87606.9|87569.4|39
1633087360000|2021-10-01 11:22:40|87607.9|87582.9|87601.3|87576.3|87609.2|87584.2|87601.3|87576.3|48
1633087370000|2021-10-01 11:22:50|87601.9|87576.9|87602|87577|87602.1|87577.1|87601|87576|22
1633087380000|2021-10-01 11:23:00|87601.8|87576.8|87601.8|87576.8|87602.7|87577.7|87599.7|87574.7|44
1633087390000|2021-10-01 11:23:10|87602|87577|87602.4|87577.4|87615.7|87580.7|87601.9|87565.7|35
1633087400000|2021-10-01 11:23:20|87602.9|87577.9|87602.1|87577.1|87603|87578|87601.2|87576.2|43
1633087410000|2021-10-01 11:23:30|87602.2|87577.2|87598.9|87573.9|87602.5|87577.5|87598.7|87573.7|35
1633087420000|2021-10-01 11:23:40|87599.6|87574.6|87600.9|87575.9|87601.5|87576.5|87598.7|87573.7|29
1633087430000|2021-10-01 11:23:50|87601.2|87576.2|87598.3|87573.3|87601.2|87576.2|87598.3|87573.3|16
1633087440000|2021-10-01 11:24:00|87598.4|87573.4|87600|87575|87600.3|87575.3|87598.3|87573.3|28
1633087450000|2021-10-01 11:24:10|87600.1|87575.1|87596|87571|87600.1|87575.1|87595.9|87570.9|29
1633087460000|2021-10-01 11:24:20|87595.7|87570.7|87600.4|87575.4|87600.4|87575.4|87595.7|87570.7|41
1633087470000|2021-10-01 11:24:30|87600|87575|87594.3|87569.3|87606.6|87575.1|87593|87556.6|45
1633087480000|2021-10-01 11:24:40|87594.5|87569.5|87589|87564|87595|87570|87588.7|87563.7|47
1633087490000|2021-10-01 11:24:50|87588.9|87563.9|87591|87566|87591|87566|87585.9|87560.9|54
1633087500000|2021-10-01 11:25:00|87590.9|87565.9|87587.2|87562.2|87603.2|87566.3|87586.4|87550.4|60
1633087510000|2021-10-01 11:25:10|87587.5|87562.5|87587.4|87562.4|87600.7|87565.1|87586.4|87549.7|54
1633087520000|2021-10-01 11:25:20|87587.5|87562.5|87581.5|87556.5|87595.5|87562.7|87580.9|87544.9|50
1633087530000|2021-10-01 11:25:30|87581.1|87556.1|87580.6|87555.6|87582.8|87557.8|87580.6|87555.6|36
1633087540000|2021-10-01 11:25:40|87591.8|87541.8|87579.9|87554.9|87592.1|87557.6|87578|87540|58
1633087550000|2021-10-01 11:25:50|87579.8|87554.8|87579|87554|87582.7|87557.7|87579|87554|43
1633087560000|2021-10-01 11:26:00|87579.6|87554.6|87592.4|87567.4|87598.8|87573.8|87579.6|87554.6|67
1633087570000|2021-10-01 11:26:10|87592.2|87567.2|87593.6|87568.6|87594|87569|87590.6|87565.6|52
1633087580000|2021-10-01 11:26:20|87593.9|87568.9|87590|87565|87594|87569|87588.6|87563.6|61
1633087590000|2021-10-01 11:26:30|87589.8|87564.8|87584.9|87559.9|87591|87566|87584.9|87559.9|52
1633087600000|2021-10-01 11:26:40|87584.7|87559.7|87582.5|87557.5|87587.5|87562.5|87582.5|87557.5|50
1633087610000|2021-10-01 11:26:50|87582.7|87557.7|87585.8|87560.8|87589.7|87564.7|87581.9|87556.9|52
1633087620000|2021-10-01 11:27:00|87586|87561|87597|87572|87597|87572|87586|87561|54
1633087630000|2021-10-01 11:27:10|87596.7|87571.7|87595.1|87570.1|87599.8|87574.8|87594.4|87569.4|60
1633087640000|2021-10-01 11:27:20|87595|87570|87590.3|87565.3|87596.9|87571.9|87590.3|87565.3|52
1633087650000|2021-10-01 11:27:30|87590.7|87565.7|87587.4|87562.4|87600.6|87566.1|87585.2|87550.6|54
1633087660000|2021-10-01 11:27:40|87587.3|87562.3|87589.6|87564.6|87590.2|87565.2|87587.3|87562.3|46
1633087670000|2021-10-01 11:27:50|87589.5|87564.5|87583.9|87558.9|87589.5|87564.5|87583.2|87558.2|49
1633087680000|2021-10-01 11:28:00|87583.8|87558.8|87582.6|87557.6|87584.8|87559.8|87581.9|87556.9|48
1633087690000|2021-10-01 11:28:10|87581.7|87556.7|87582.1|87557.1|87582.9|87557.9|87581.5|87556.5|34
1633087700000|2021-10-01 11:28:20|87582.3|87557.3|87587.1|87562.1|87589.1|87564.1|87582.1|87557.1|48
1633087710000|2021-10-01 11:28:30|87587.3|87562.3|87586|87561|87589.1|87564.1|87585.9|87560.9|33
1633087720000|2021-10-01 11:28:40|87585.9|87560.9|87581.4|87556.4|87586.4|87561.4|87579.7|87554.7|47
1633087730000|2021-10-01 11:28:50|87582|87557|87578.3|87553.3|87582|87557|87577.2|87552.2|32
1633087740000|2021-10-01 11:29:00|87578.7|87553.7|87574.5|87549.5|87579.3|87554.3|87574.5|87549.5|41
1633087750000|2021-10-01 11:29:10|87575.7|87550.7|87573.7|87548.7|87576.3|87551.3|87572|87547|42
1633087760000|2021-10-01 11:29:20|87573.9|87548.9|87574|87549|87574.6|87549.6|87570.6|87545.6|48
1633087770000|2021-10-01 11:29:30|87574.1|87549.1|87570.3|87545.3|87574.1|87549.1|87570.3|87545.3|39
1633087780000|2021-10-01 11:29:40|87569.4|87544.4|87573.9|87548.9|87574.6|87549.6|87569.4|87544.4|49
1633087790000|2021-10-01 11:29:50|87573.7|87548.7|87572.4|87547.4|87574.3|87549.3|87572.3|87547.3|27
1633087800000|2021-10-01 11:30:00|87572.8|87547.8|87573.6|87548.6|87573.6|87548.6|87570.2|87545.2|50
1633087810000|2021-10-01 11:30:10|87572.4|87547.4|87574|87549|87575.3|87550.3|87570.6|87545.6|46
1633087820000|2021-10-01 11:30:20|87575.2|87550.2|87572.1|87547.1|87575.7|87550.7|87571.6|87546.6|43
1633087830000|2021-10-01 11:30:30|87572.2|87547.2|87570.5|87545.5|87573.8|87548.8|87570.5|87545.5|39
1633087840000|2021-10-01 11:30:40|87570.4|87545.4|87569.4|87544.4|87571|87546|87568|87543|36
1633087850000|2021-10-01 11:30:50|87569.3|87544.3|87570.9|87545.9|87571.5|87546.5|87568.1|87543.1|41
1633087860000|2021-10-01 11:31:00|87570.5|87545.5|87574.7|87549.7|87575.7|87550.7|87570.5|87545.5|50
1633087870000|2021-10-01 11:31:10|87585.9|87535.9|87574.9|87549.9|87585.9|87550.1|87572.1|87534.5|45
1633087880000|2021-10-01 11:31:20|87575|87550|87577.2|87552.2|87577.6|87552.6|87573.9|87548.9|43
1633087890000|2021-10-01 11:31:30|87577.1|87552.1|87577.7|87552.7|87578.2|87553.2|87575.9|87550.9|36
1633087900000|2021-10-01 11:31:40|87577|87552|87575.7|87550.7|87577|87552|87574.8|87549.8|31
1633087910000|2021-10-01 11:31:50|87575.4|87550.4|87575.2|87550.2|87575.4|87550.4|87574.6|87549.6|28
1633087920000|2021-10-01 11:32:00|87575|87550|87567.3|87542.3|87575|87550|87567.1|87542.1|40
1633087930000|2021-10-01 11:32:10|87567.1|87542.1|87567.1|87542.1|87567.6|87542.6|87564.8|87539.8|45
1633087940000|2021-10-01 11:32:20|87568.1|87543.1|87569.4|87544.4|87570.4|87545.4|87567.9|87542.9|39
1633087950000|2021-10-01 11:32:30|87569.3|87544.3|87569.4|87544.4|87569.4|87544.4|87567.2|87542.2|36
1633087960000|2021-10-01 11:32:40|87569.5|87544.5|87571.9|87546.9|87573.8|87548.8|87569.5|87544.5|43
1633087970000|2021-10-01 11:32:50|87571.1|87546.1|87571.4|87546.4|87572.6|87547.6|87570.6|87545.6|32
1633087980000|2021-10-01 11:33:00|87571.9|87546.9|87568.5|87543.5|87572.1|87547.1|87568.2|87543.2|40
1633087990000|2021-10-01 11:33:10|87568|87543|87569.1|87544.1|87572.4|87547.4|87567.3|87542.3|40
1633088000000|2021-10-01 11:33:20|87568.8|87543.8|87567.5|87542.5|87569|87544|87566.4|87541.4|46
1633088010000|2021-10-01 11:33:30|87567.4|87542.4|87567.5|87542.5|87568.5|87543.5|87566.8|87541.8|30
1633088020000|2021-10-01 11:33:40|87567.6|87542.6|87568|87543|87569|87544|87566.1|87541.1|28
1633088030000|2021-10-01 11:33:50|87567.9|87542.9|87569.5|87544.5|87570.2|87545.2|87567.9|87542.9|35
1633088040000|2021-10-01 11:34:00|87570.2|87545.2|87555.8|87530.8|87570.3|87545.3|87554.9|87518.3|49
1633088050000|2021-10-01 11:34:10|87555.9|87530.9|87556.6|87531.6|87556.9|87531.9|87554.6|87529.6|43
1633088060000|2021-10-01 11:34:20|87556.5|87531.5|87561.5|87536.5|87561.5|87536.5|87554.3|87529.3|37
1633088070000|2021-10-01 11:34:30|87561.8|87536.8|87559.8|87534.8|87561.8|87536.8|87559.3|87534.3|36
1633088080000|2021-10-01 11:34:40|87559.2|87534.2|87558.5|87533.5|87559.2|87534.2|87555.3|87530.3|38
1633088090000|2021-10-01 11:34:50|87559|87534|87559.3|87534.3|87575.9|87539.5|87558.6|87521.5|53
1633088100000|2021-10-01 11:35:00|87559.2|87534.2|87562.6|87537.6|87571.6|87538.7|87558.1|87520.7|51
1633088110000|2021-10-01 11:35:10|87562.9|87537.9|87560.8|87535.8|87563.7|87538.7|87557.4|87532.4|48
1633088120000|2021-10-01 11:35:20|87559.8|87534.8|87555.7|87530.7|87560.3|87535.3|87554.4|87529.4|47
1633088130000|2021-10-01 11:35:30|87556.1|87531.1|87555.9|87530.9|87558.8|87533.8|87555.8|87530.8|38
1633088140000|2021-10-01 11:35:40|87556.2|87531.2|87556.4|87531.4|87557|87532|87555.2|87530.2|36
1633088150000|2021-10-01 11:35:50|87556.5|87531.5|87557.9|87532.9|87564.8|87539.8|87556.2|87531.2|45
1633088160000|2021-10-01 11:36:00|87558.5|87533.5|87559.1|87534.1|87571.8|87535.1|87558.2|87520.9|47
1633088170000|2021-10-01 11:36:10|87559|87534|87551.5|87526.5|87559|87534|87551|87526|40
1633088180000|2021-10-01 11:36:20|87551.6|87526.6|87548.3|87523.3|87553.8|87528.8|87548.3|87523.3|47
1633088190000|2021-10-01 11:36:30|87548.5|87523.5|87546.8|87521.8|87549.1|87524.1|87546.7|87521.7|42
1633088200000|2021-10-01 11:36:40|87547|87522|87550.9|87525.9|87551.2|87526.2|87546.7|87521.7|46
1633088210000|2021-10-01 11:36:50|87551.1|87526.1|87552.2|87527.2|87556.2|87531.2|87550.6|87525.6|54
1633088220000|2021-10-01 11:37:00|87552.1|87527.1|87549.6|87524.6|87553.3|87528.3|87549.1|87524.1|37
1633088230000|2021-10-01 11:37:10|87549|87524|87545.7|87520.7|87549.5|87524.5|87544.5|87519.5|33
1633088240000|2021-10-01 11:37:20|87545|87520|87537.4|87512.4|87551.5|87520|87536|87501.5|52
1633088250000|2021-10-01 11:37:30|87538.2|87513.2|87541|87516|87542.9|87517.9|87538.2|87513.2|52
1633088260000|2021-10-01 11:37:40|87540.6|87515.6|87541.6|87516.6|87542.4|87517.4|87539.8|87514.8|44
1633088270000|2021-10-01 11:37:50|87541.2|87516.2|87537.2|87512.2|87541.2|87516.2|87536.6|87511.6|52
1633088280000|2021-10-01 11:38:00|87536.8|87511.8|87537.8|87512.8|87538.6|87513.6|87536.7|87511.7|22
1633088290000|2021-10-01 11:38:10|87537.5|87512.5|87533.5|87508.5|87537.7|87512.7|87531.3|87506.3|38
1633088300000|2021-10-01 11:38:20|87533.6|87508.6|87533.4|87508.4|87533.7|87508.7|87531.7|87506.7|34
1633088310000|2021-10-01 11:38:30|87533.3|87508.3|87535.1|87510.1|87537.5|87512.5|87532.2|87507.2|51
1633088320000|2021-10-01 11:38:40|87535.2|87510.2|87534.7|87509.7|87536.1|87511.1|87533.7|87508.7|39
1633088330000|2021-10-01 11:38:50|87533.9|87508.9|87531.9|87506.9|87534.5|87509.5|87530|87505|39
1633088340000|2021-10-01 11:39:00|87530.7|87505.7|87534.2|87484.2|87541.8|87505.7|87519.7|87482.5|56
1633088350000|2021-10-01 11:39:10|87533.5|87483.5|87524.5|87499.5|87537.1|87499.9|87519.1|87479.9|45
1633088360000|2021-10-01 11:39:20|87524.6|87499.6|87523.7|87498.7|87538|87499.7|87523.3|87486.5|41
1633088370000|2021-10-01 11:39:30|87524|87499|87526.2|87501.2|87527.6|87502.6|87523|87498|49
1633088380000|2021-10-01 11:39:40|87525.4|87500.4|87519.5|87494.5|87526.6|87501.6|87519.5|87494.5|40
1633088390000|2021-10-01 11:39:50|87518|87493|87518.9|87493.9|87531.5|87495.9|87516.6|87481.3|47
1633088400000|2021-10-01 11:40:00|87517.9|87492.9|87519.8|87494.8|87520.6|87495.6|87516.3|87491.3|45
1633088410000|2021-10-01 11:40:10|87519.6|87494.6|87521.2|87496.2|87521.3|87496.3|87519.6|87494.6|33
1633088420000|2021-10-01 11:40:20|87521.3|87496.3|87519|87494|87521.6|87496.6|87517.8|87492.8|35
1633088430000|2021-10-01 11:40:30|87518.2|87493.2|87519.1|87494.1|87519.7|87494.7|87517.8|87492.8|43
1633088440000|2021-10-01 11:40:40|87518.9|87493.9|87518.7|87493.7|87519.1|87494.1|87518.5|87493.5|25
1633088450000|2021-10-01 11:40:50|87518.4|87493.4|87519.7|87494.7|87521.7|87496.7|87518.1|87493.1|37
1633088460000|2021-10-01 11:41:00|87519.8|87494.8|87516.1|87491.1|87520.6|87495.6|87516.1|87491.1|34
1633088470000|2021-10-01 11:41:10|87517.2|87492.2|87514.4|87489.4|87517.2|87492.2|87512.9|87487.9|58
1633088480000|2021-10-01 11:41:20|87514.3|87489.3|87506.2|87481.2|87523|87490|87506|87471.9|51
1633088490000|2021-10-01 11:41:30|87518.5|87468.5|87504.4|87479.4|87518.5|87481.7|87503.3|87468.5|46
1633088500000|2021-10-01 11:41:40|87504.3|87479.3|87507|87482|87508.5|87483.5|87504.1|87479.1|40
1633088510000|2021-10-01 11:41:50|87508.8|87483.8|87519.1|87494.1|87519.5|87494.5|87507.2|87482.2|48
1633088520000|2021-10-01 11:42:00|87518.8|87493.8|87522.5|87497.5|87523.2|87498.2|87518.1|87493.1|37
1633088530000|2021-10-01 11:42:10|87522.4|87497.4|87520.7|87495.7|87522.7|87497.7|87514.6|87489.6|50
1633088540000|2021-10-01 11:42:20|87520.3|87495.3|87521.5|87496.5|87522.3|87497.3|87518.7|87493.7|42
1633088550000|2021-10-01 11:42:30|87521.3|87496.3|87516.4|87491.4|87521.4|87496.4|87515.8|87490.8|46
1633088560000|2021-10-01 11:42:40|87515|87490|87494.8|87469.8|87516.2|87491.2|87494.8|87469.8|54
1633088570000|2021-10-01 11:42:50|87494.3|87469.3|87501|87451|87506.8|87470.1|87485.4|87450.9|59
1633088580000|2021-10-01 11:43:00|87501.2|87451.2|87483.4|87458.4|87501.3|87460.8|87483.4|87445.5|49
1633088590000|2021-10-01 11:43:10|87483.6|87458.6|87470.4|87445.4|87483.8|87458.8|87470.2|87431.5|60
1633088600000|2021-10-01 11:43:20|87470.6|87445.6|87472.4|87447.4|87485.1|87449.2|87470.2|87433.8|53
1633088610000|2021-10-01 11:43:30|87485.5|87435.5|87471.3|87446.3|87486.9|87449.3|87470.9|87435.4|48
1633088620000|2021-10-01 11:43:40|87471.1|87446.1|87467.8|87442.8|87472.2|87447.2|87467.1|87442.1|50
1633088630000|2021-10-01 11:43:50|87467.1|87442.1|87470.9|87445.9|87470.9|87445.9|87467.1|87442.1|46
1633088640000|2021-10-01 11:44:00|87470.1|87445.1|87485.4|87460.4|87487.1|87462.1|87470.1|87445.1|50
1633088650000|2021-10-01 11:44:10|87485.5|87460.5|87487|87462|87487.8|87462.8|87483.3|87458.3|39
1633088660000|2021-10-01 11:44:20|87487.2|87462.2|87494.2|87469.2|87495|87470|87487.2|87462.2|40
1633088670000|2021-10-01 11:44:30|87494.5|87469.5|87514.1|87489.1|87516|87491|87494.5|87469.5|51
1633088680000|2021-10-01 11:44:40|87513.9|87488.9|87534|87484|87535.5|87498.1|87513.5|87483.9|51
1633088690000|2021-10-01 11:44:50|87534.1|87484.1|87535.5|87485.5|87538.3|87500.7|87523.8|87483.5|48
1633088700000|2021-10-01 11:45:00|87535.9|87485.9|87523.9|87498.9|87535.9|87501|87520.7|87483.1|45
1633088710000|2021-10-01 11:45:10|87524.7|87499.7|87521.2|87496.2|87535.3|87499.7|87520.6|87482.9|52
1633088720000|2021-10-01 11:45:20|87521.5|87496.5|87529.3|87479.3|87530|87497.6|87516.6|87479|40
1633088730000|2021-10-01 11:45:30|87529.4|87479.4|87522.9|87497.9|87536|87498.2|87517.6|87479.3|53
1633088740000|2021-10-01 11:45:40|87523|87498|87523.8|87498.8|87523.8|87498.8|87520.3|87495.3|53
1633088750000|2021-10-01 11:45:50|87523.2|87498.2|87520.1|87495.1|87524.1|87499.1|87519.7|87494.7|52
1633088760000|2021-10-01 11:46:00|87520.5|87495.5|87524.2|87499.2|87524.2|87499.2|87519.3|87494.3|52
1633088770000|2021-10-01 11:46:10|87524|87499|87528.1|87503.1|87531.1|87506.1|87521.2|87496.2|62
1633088780000|2021-10-01 11:46:20|87528|87503|87525.7|87500.7|87529.2|87504.2|87524.6|87499.6|57
1633088790000|2021-10-01 11:46:30|87525.8|87500.8|87529.2|87504.2|87531.4|87506.4|87525.8|87500.8|44
1633088800000|2021-10-01 11:46:40|87529.3|87504.3|87529.4|87504.4|87530.3|87505.3|87528|87503|45
1633088810000|2021-10-01 11:46:50|87529.3|87504.3|87536.9|87511.9|87548.7|87516.4|87529.3|87498.7|49
1633088820000|2021-10-01 11:47:00|87537.2|87512.2|87537.9|87512.9|87540.5|87515.5|87537.1|87512.1|55
1633088830000|2021-10-01 11:47:10|87537.8|87512.8|87536.4|87511.4|87538.1|87513.1|87534.3|87509.3|53
1633088840000|2021-10-01 11:47:20|87536.6|87511.6|87534.8|87509.8|87537.3|87512.3|87534.2|87509.2|51
1633088850000|2021-10-01 11:47:30|87535|87510|87535.6|87510.6|87536.1|87511.1|87534.3|87509.3|31
1633088860000|2021-10-01 11:47:40|87535.9|87510.9|87543.7|87518.7|87543.7|87518.7|87530.7|87505.7|47
1633088870000|2021-10-01 11:47:50|87542.9|87517.9|87540.1|87515.1|87545.8|87520.8|87540.1|87515.1|54
1633088880000|2021-10-01 11:48:00|87540.6|87515.6|87543.3|87518.3|87544.7|87519.7|87537.1|87512.1|54
1633088890000|2021-10-01 11:48:10|87543.6|87518.6|87550.5|87525.5|87551.5|87526.5|87541|87516|54
1633088900000|2021-10-01 11:48:20|87550.3|87525.3|87547.9|87522.9|87551.8|87526.8|87546.1|87521.1|46
1633088910000|2021-10-01 11:48:30|87547.8|87522.8|87542.4|87517.4|87550.9|87525.9|87542.4|87517.4|42
1633088920000|2021-10-01 11:48:40|87542.1|87517.1|87541.7|87516.7|87542.6|87517.6|87539.8|87514.8|38
1633088930000|2021-10-01 11:48:50|87542.1|87517.1|87532.7|87507.7|87542.4|87517.4|87532.5|87507.5|57
1633088940000|2021-10-01 11:49:00|87532.3|87507.3|87519.9|87494.9|87537.3|87512.3|87519.9|87483.2|61
1633088950000|2021-10-01 11:49:10|87519.8|87494.8|87517.9|87492.9|87532.8|87495.2|87517.3|87481|52
1633088960000|2021-10-01 11:49:20|87518.6|87493.6|87516|87491|87529.1|87493.9|87514.9|87478.4|46
1633088970000|2021-10-01 11:49:30|87516.2|87491.2|87514.1|87489.1|87527.3|87491.2|87506.4|87474.9|57
1633088980000|2021-10-01 11:49:40|87515.3|87490.3|87522.8|87497.8|87522.8|87497.8|87514.5|87489.5|46
1633088990000|2021-10-01 11:49:50|87523.4|87498.4|87528.3|87503.3|87537.2|87503.4|87523.4|87486.4|53
1633089000000|2021-10-01 11:50:00|87528|87503|87535.7|87510.7|87537.2|87512.2|87527.5|87502.5|60
1633089010000|2021-10-01 11:50:10|87537.3|87512.3|87542|87517|87552.4|87518|87536.9|87501.7|54
1633089020000|2021-10-01 11:50:20|87542.7|87517.7|87543|87518|87544.1|87519.1|87542|87517|38
1633089030000|2021-10-01 11:50:30|87543.7|87518.7|87544.1|87519.1|87544.6|87519.6|87542.7|87517.7|47
1633089040000|2021-10-01 11:50:40|87544.4|87519.4|87544|87519|87545.4|87520.4|87543.9|87518.9|40
1633089050000|2021-10-01 11:50:50|87544.7|87519.7|87542|87517|87545|87520|87541.3|87516.3|48
1633089060000|2021-10-01 11:51:00|87541.9|87516.9|87542.6|87517.6|87543.2|87518.2|87539.3|87514.3|48
1633089070000|2021-10-01 11:51:10|87542.9|87517.9|87542.7|87517.7|87545.2|87520.2|87542.4|87517.4|49
1633089080000|2021-10-01 11:51:20|87542.4|87517.4|87542.9|87517.9|87543.9|87518.9|87541.3|87516.3|46
1633089090000|2021-10-01 11:51:30|87542.6|87517.6|87542.4|87517.4|87544.5|87519.5|87542.4|87517.4|40
1633089100000|2021-10-01 11:51:40|87542.3|87517.3|87544.7|87519.7|87547.1|87522.1|87537.2|87512.2|51
1633089110000|2021-10-01 11:51:50|87544.8|87519.8|87543|87518|87545.9|87520.9|87539|87514|55
1633089120000|2021-10-01 11:52:00|87543.2|87518.2|87542|87517|87544|87519|87539.9|87514.9|46
1633089130000|2021-10-01 11:52:10|87542.1|87517.1|87542.2|87517.2|87542.6|87517.6|87540.9|87515.9|43
1633089140000|2021-10-01 11:52:20|87542.4|87517.4|87537.8|87512.8|87551.5|87517.4|87536.7|87500.5|32
1633089150000|2021-10-01 11:52:30|87538.4|87513.4|87544.7|87519.7|87547.3|87522.3|87538.4|87513.4|57
1633089160000|2021-10-01 11:52:40|87544.2|87519.2|87542.5|87517.5|87544.2|87519.2|87541.8|87516.8|31
1633089170000|2021-10-01 11:52:50|87543.1|87518.1|87546.3|87521.3|87546.7|87521.7|87543.1|87518.1|44
1633089180000|2021-10-01 11:53:00|87546.5|87521.5|87540.4|87515.4|87556.7|87521.5|87537.8|87506.6|49
1633089190000|2021-10-01 11:53:10|87540.7|87515.7|87543.6|87518.6|87544.2|87519.2|87539.7|87514.7|51
1633089200000|2021-10-01 11:53:20|87543.7|87518.7|87543.8|87518.8|87544.8|87519.8|87543.2|87518.2|23
1633089210000|2021-10-01 11:53:30|87543.6|87518.6|87547.9|87522.9|87549.2|87524.2|87543.4|87518.4|32
1633089220000|2021-10-01 11:53:40|87547.7|87522.7|87546.4|87521.4|87549.1|87524.1|87543.5|87518.5|49
1633089230000|2021-10-01 11:53:50|87545.9|87520.9|87544.5|87519.5|87546.3|87521.3|87543.5|87518.5|35
1633089240000|2021-10-01 11:54:00|87544.8|87519.8|87546.6|87521.6|87550.8|87525.8|87544.3|87519.3|46
1633089250000|2021-10-01 11:54:10|87547|87522|87545.2|87520.2|87547.5|87522.5|87542.8|87517.8|41
1633089260000|2021-10-01 11:54:20|87545.3|87520.3|87548|87498|87549.2|87521.4|87536.6|87498|52
1633089270000|2021-10-01 11:54:30|87538.9|87513.9|87553.4|87503.4|87553.4|87517.5|87537.4|87503.1|50
1633089280000|2021-10-01 11:54:40|87553.2|87503.2|87541|87516|87553.5|87516|87539.5|87503|37
1633089290000|2021-10-01 11:54:50|87540.9|87515.9|87542.2|87517.2|87543.5|87518.5|87540.8|87515.8|31
1633089300000|2021-10-01 11:55:00|87542.1|87517.1|87540.9|87515.9|87542.7|87517.7|87539.4|87514.4|53
1633089310000|2021-10-01 11:55:10|87540.7|87515.7|87532.1|87507.1|87540.7|87515.7|87530.1|87505.1|52
1633089320000|2021-10-01 11:55:20|87532.5|87507.5|87527.6|87502.6|87532.5|87507.5|87526.8|87501.8|41
1633089330000|2021-10-01 11:55:30|87528.2|87503.2|87528.3|87503.3|87529.7|87504.7|87528.1|87503.1|29
1633089340000|2021-10-01 11:55:40|87528.5|87503.5|87528|87503|87528.7|87503.7|87527.4|87502.4|29
1633089350000|2021-10-01 11:55:50|87527.9|87502.9|87527.4|87502.4|87529.8|87504.8|87526.4|87501.4|38
1633089360000|2021-10-01 11:56:00|87527.1|87502.1|87533.4|87483.4|87534.2|87504.1|87520.6|87483|49
1633089370000|2021-10-01 11:56:10|87533.2|87483.2|87519.3|87494.3|87534.4|87495.6|87516.2|87480.3|59
1633089380000|2021-10-01 11:56:20|87520.4|87495.4|87516.5|87491.5|87520.4|87495.4|87514.2|87489.2|46
1633089390000|2021-10-01 11:56:30|87516.6|87491.6|87521.3|87496.3|87522.5|87497.5|87515.7|87490.7|41
1633089400000|2021-10-01 11:56:40|87521.1|87496.1|87523.7|87498.7|87531.9|87499.7|87517.9|87481.9|44
1633089410000|2021-10-01 11:56:50|87523.4|87498.4|87522.7|87497.7|87524|87499|87520.5|87495.5|39
1633089420000|2021-10-01 11:57:00|87519.9|87494.9|87511.3|87486.3|87528.5|87494.9|87510.7|87475.5|52
1633089430000|2021-10-01 11:57:10|87512.8|87487.8|87518.4|87493.4|87529.3|87494.9|87512.6|87478.3|66
1633089440000|2021-10-01 11:57:20|87531.1|87481.1|87518.5|87493.5|87532.1|87497|87516.7|87480.8|51
1633089450000|2021-10-01 11:57:30|87518.4|87493.4|87522.3|87497.3|87522.3|87497.3|87517.4|87492.4|48
1633089460000|2021-10-01 11:57:40|87521.6|87496.6|87524.9|87499.9|87526.1|87501.1|87521.1|87496.1|43
1633089470000|2021-10-01 11:57:50|87525.1|87500.1|87521|87496|87532.7|87500.1|87519.7|87482.7|48
1633089480000|2021-10-01 11:58:00|87520.9|87495.9|87522.1|87497.1|87532.5|87500.3|87518.7|87482.5|55
1633089490000|2021-10-01 11:58:10|87522|87497|87517.9|87492.9|87522|87497|87516.4|87491.4|45
1633089500000|2021-10-01 11:58:20|87518.2|87493.2|87520.5|87495.5|87521.7|87496.7|87517.5|87492.5|42
1633089510000|2021-10-01 11:58:30|87520.1|87495.1|87517.9|87492.9|87521.3|87496.3|87516.3|87491.3|45
1633089520000|2021-10-01 11:58:40|87518.3|87493.3|87517.7|87492.7|87519.3|87494.3|87517.4|87492.4|34
1633089530000|2021-10-01 11:58:50|87517.6|87492.6|87518.2|87493.2|87518.8|87493.8|87517.5|87492.5|32
1633089540000|2021-10-01 11:59:00|87517.5|87492.5|87514|87489|87518.1|87493.1|87514|87489|49
1633089550000|2021-10-01 11:59:10|87513.7|87488.7|87512.9|87487.9|87517.9|87492.9|87512.4|87487.4|56
1633089560000|2021-10-01 11:59:20|87514.3|87489.3|87522.3|87472.3|87523.3|87490.7|87503.5|87471.3|45
1633089570000|2021-10-01 11:59:30|87522|87472|87508.8|87483.8|87522|87485.5|87507.5|87469.7|53
1633089580000|2021-10-01 11:59:40|87509.4|87484.4|87514.8|87489.8|87522.4|87491.3|87508.8|87471.6|49
1633089590000|2021-10-01 11:59:50|87514.6|87489.6|87516.6|87491.6|87517.5|87492.5|87511.5|87486.5|39
1633089600000|2021-10-01 12:00:00|87515.8|87490.8|87519.1|87494.1|87519.5|87494.5|87512.6|87487.6|71
1633089610000|2021-10-01 12:00:10|87518.8|87493.8|87513.8|87488.8|87519.5|87494.5|87513.1|87488.1|46
1633089620000|2021-10-01 12:00:20|87513.4|87488.4|87514|87489|87528|87492.6|87510.2|87473.3|58
1633089630000|2021-10-01 12:00:30|87514.6|87489.6|87517|87492|87530.1|87494.3|87514|87479.7|48
1633089640000|2021-10-01 12:00:40|87516.5|87491.5|87513.7|87488.7|87517.3|87492.3|87511.1|87486.1|32
1633089650000|2021-10-01 12:00:50|87513.9|87488.9|87512.2|87487.2|87513.9|87488.9|87511.9|87486.9|42
1633089660000|2021-10-01 12:01:00|87511.2|87486.2|87510.3|87485.3|87513|87488|87510|87485|47
1633089670000|2021-10-01 12:01:10|87522.9|87472.9|87524.8|87474.8|87525.1|87487.2|87509|87471.1|46
1633089680000|2021-10-01 12:01:20|87524.7|87474.7|87511.9|87486.9|87526.3|87490.3|87510.1|87473.2|36
1633089690000|2021-10-01 12:01:30|87511.1|87486.1|87496.4|87471.4|87520.5|87486.6|87493.5|87457.5|49
1633089700000|2021-10-01 12:01:40|87497.4|87472.4|87493.6|87468.6|87507.5|87472.6|87493.3|87457.5|40
1633089710000|2021-10-01 12:01:50|87493.7|87468.7|87501.9|87476.9|87506.9|87481.9|87493.5|87468.5|63
1633089720000|2021-10-01 12:02:00|87501.8|87476.8|87504.8|87479.8|87505|87480|87496.7|87471.7|53
1633089730000|2021-10-01 12:02:10|87505.4|87480.4|87502.4|87477.4|87506.1|87481.1|87501.5|87476.5|46
1633089740000|2021-10-01 12:02:20|87502.6|87477.6|87502.7|87477.7|87517.4|87479.7|87501.8|87466.9|45
1633089750000|2021-10-01 12:02:30|87503|87478|87498.9|87473.9|87505.3|87480.3|87497.4|87472.4|37
1633089760000|2021-10-01 12:02:40|87511|87461|87495.5|87470.5|87513.8|87474.9|87492|87453.9|47
1633089770000|2021-10-01 12:02:50|87495.4|87470.4|87498.3|87473.3|87511.5|87474.7|87494.9|87458.4|61
1633089780000|2021-10-01 12:03:00|87498.5|87473.5|87508.1|87458.1|87508.6|87473.9|87493.5|87456.7|61
1633089790000|2021-10-01 12:03:10|87508.9|87458.9|87492|87467|87509.2|87469|87491.2|87455.9|38
1633089800000|2021-10-01 12:03:20|87491.4|87466.4|87493.7|87468.7|87494.6|87469.6|87490.9|87465.9|47
1633089810000|2021-10-01 12:03:30|87494|87469|87496|87471|87498.1|87473.1|87494|87469|49
1633089820000|2021-10-01 12:03:40|87495.8|87470.8|87497.9|87472.9|87499.3|87474.3|87494.9|87469.9|39
1633089830000|2021-10-01 12:03:50|87498.1|87473.1|87497.8|87472.8|87499|87474|87495.7|87470.7|43
1633089840000|2021-10-01 12:04:00|87499.1|87474.1|87498.3|87473.3|87512.9|87476.5|87497|87462.7|52
1633089850000|2021-10-01 12:04:10|87499.4|87474.4|87502|87477|87502.8|87477.8|87499.4|87474.4|37
1633089860000|2021-10-01 12:04:20|87502.6|87477.6|87513|87488|87524.2|87488.1|87502.6|87473.8|52
1633089870000|2021-10-01 12:04:30|87513.1|87488.1|87509.2|87484.2|87517.6|87492.6|87508.4|87483.4|50
1633089880000|2021-10-01 12:04:40|87509.9|87484.9|87508.6|87483.6|87510|87485|87506.9|87481.9|38
1633089890000|2021-10-01 12:04:50|87508.3|87483.3|87509.7|87484.7|87517.9|87484.7|87504.7|87467.9|38
1633089900000|2021-10-01 12:05:00|87509.6|87484.6|87509.9|87484.9|87523.4|87485.5|87507.3|87472|51
1633089910000|2021-10-01 12:05:10|87509.8|87484.8|87508.1|87483.1|87523.5|87486.1|87507.1|87469.2|41
1633089920000|2021-10-01 12:05:20|87508.2|87483.2|87509.5|87484.5|87523.3|87485.1|87504.5|87470.7|49
1633089930000|2021-10-01 12:05:30|87509.4|87484.4|87508.4|87483.4|87523.7|87487.3|87507.8|87473.6|42
1633089940000|2021-10-01 12:05:40|87508.6|87483.6|87511.4|87486.4|87523|87487.2|87506.8|87468.7|34
1633089950000|2021-10-01 12:05:50|87510.3|87485.3|87509.3|87484.3|87511.2|87486.2|87507.1|87482.1|47
1633089960000|2021-10-01 12:06:00|87508.7|87483.7|87508.3|87483.3|87509.5|87484.5|87507.5|87482.5|40
1633089970000|2021-10-01 12:06:10|87508.7|87483.7|87512|87487|87512.4|87487.4|87508.5|87483.5|28
1633089980000|2021-10-01 12:06:20|87511.8|87486.8|87524.1|87474.1|87524.1|87486.8|87510.2|87473.3|32
1633089990000|2021-10-01 12:06:30|87523.5|87473.5|87511.1|87461.1|87524.3|87483.9|87500.3|87461.1|44
1633090000000|2021-10-01 12:06:40|87511.4|87461.4|87511.5|87461.5|87511.9|87478.4|87498.3|87460.5|48
1633090010000|2021-10-01 12:06:50|87511.9|87461.9|87506|87456|87511.9|87474.5|87498.1|87454.8|52
1633090020000|2021-10-01 12:07:00|87505.8|87455.8|87496|87471|87506.9|87471|87489.7|87454.2|47
1633090030000|2021-10-01 12:07:10|87495.8|87470.8|87502.4|87452.4|87504.6|87471.3|87491.7|87452.4|57
1633090040000|2021-10-01 12:07:20|87502.6|87452.6|87482.9|87457.9|87503.5|87466.4|87482.9|87448.3|40
1633090050000|2021-10-01 12:07:30|87483.2|87458.2|87486.8|87461.8|87502.4|87465.1|87482.8|87450.2|51
1633090060000|2021-10-01 12:07:40|87487.6|87462.6|87490.5|87465.5|87504|87467.1|87486|87452.1|47
1633090070000|2021-10-01 12:07:50|87489.5|87464.5|87490.4|87465.4|87492.4|87467.4|87488.8|87463.8|52
1633090080000|2021-10-01 12:08:00|87490.9|87465.9|87491.7|87466.7|87493.1|87468.1|87489.4|87464.4|40
1633090090000|2021-10-01 12:08:10|87491.8|87466.8|87490.5|87465.5|87491.8|87466.8|87490.5|87465.5|26
1633090100000|2021-10-01 12:08:20|87490.6|87465.6|87497.2|87472.2|87500|87475|87490.3|87465.3|48
1633090110000|2021-10-01 12:08:30|87496.8|87471.8|87498|87473|87499.8|87474.8|87496|87471|51
1633090120000|2021-10-01 12:08:40|87497.9|87472.9|87513.2|87463.2|87513.7|87480.8|87497.9|87462.7|43
1633090130000|2021-10-01 12:08:50|87513.1|87463.1|87498.8|87473.8|87513.1|87476.6|87497.8|87462.2|46
1633090140000|2021-10-01 12:09:00|87500.2|87475.2|87498|87473|87500.3|87475.3|87497.4|87472.4|47
1633090150000|2021-10-01 12:09:10|87498.1|87473.1|87498.2|87473.2|87498.3|87473.3|87497.3|87472.3|38
1633090160000|2021-10-01 12:09:20|87497.8|87472.8|87498.3|87473.3|87499|87474|87497.4|87472.4|28
1633090170000|2021-10-01 12:09:30|87498|87473|87513.2|87488.2|87513.7|87488.7|87497.8|87472.8|56
1633090180000|2021-10-01 12:09:40|87513.6|87488.6|87515.9|87490.9|87515.9|87490.9|87512.4|87487.4|43
1633090190000|2021-10-01 12:09:50|87515.6|87490.6|87516|87491|87518.4|87493.4|87514.7|87489.7|47
1633090200000|2021-10-01 12:10:00|87516.1|87491.1|87523.3|87498.3|87535.7|87498.5|87515.5|87485.3|41
1633090210000|2021-10-01 12:10:10|87523.6|87498.6|87534.4|87509.4|87546.8|87511.9|87523.2|87490.8|58
1633090220000|2021-10-01 12:10:20|87533.9|87508.9|87531.8|87506.8|87533.9|87508.9|87529.8|87504.8|42
1633090230000|2021-10-01 12:10:30|87531.9|87506.9|87540.2|87515.2|87541.8|87515.2|87527.9|87491.7|56
1633090240000|2021-10-01 12:10:40|87540|87515|87539.1|87514.1|87540.6|87515.6|87536.3|87511.3|48
1633090250000|2021-10-01 12:10:50|87539.3|87514.3|87537.8|87512.8|87539.3|87514.3|87536|87511|39
1633090260000|2021-10-01 12:11:00|87537.4|87512.4|87528.8|87503.8|87547.2|87512.4|87528.8|87491.3|45
1633090270000|2021-10-01 12:11:10|87528.9|87503.9|87530|87505|87530.4|87505.4|87528.8|87503.8|32
1633090280000|2021-10-01 12:11:20|87529.8|87504.8|87529.9|87504.9|87531.7|87506.7|87529.8|87504.8|45
1633090290000|2021-10-01 12:11:30|87530|87505|87527.9|87502.9|87530.6|87505.6|87524.6|87499.6|44
1633090300000|2021-10-01 12:11:40|87528.7|87503.7|87537|87512|87537.5|87512.5|87528.6|87503.6|51
1633090310000|2021-10-01 12:11:50|87536.8|87511.8|87540.2|87515.2|87541.9|87516.9|87536.8|87511.8|37
1633090320000|2021-10-01 12:12:00|87540.3|87515.3|87546.1|87521.1|87547.1|87522.1|87539.8|87514.8|55
1633090330000|2021-10-01 12:12:10|87546.2|87521.2|87558.3|87533.3|87573|87546.2|87545.7|87511.1|68
1633090340000|2021-10-01 12:12:20|87558.4|87533.4|87550.2|87525.2|87567.4|87533.4|87547.3|87512.9|72
1633090350000|2021-10-01 12:12:30|87549.9|87524.9|87547.9|87522.9|87550.7|87525.7|87547.4|87522.4|52
1633090360000|2021-10-01 12:12:40|87548|87523|87561|87511|87562.2|87524.9|87543|87509.8|58
1633090370000|2021-10-01 12:12:50|87546.8|87521.8|87549.5|87524.5|87550.4|87525.4|87544.3|87519.3|46
1633090380000|2021-10-01 12:13:00|87549.9|87524.9|87545.6|87520.6|87549.9|87524.9|87544.6|87519.6|47
1633090390000|2021-10-01 12:13:10|87545.2|87520.2|87542.3|87517.3|87545.2|87520.2|87541.8|87516.8|45
1633090400000|2021-10-01 12:13:20|87542.1|87517.1|87535.4|87510.4|87542.6|87517.6|87535|87510|52
1633090410000|2021-10-01 12:13:30|87534.8|87509.8|87536.6|87511.6|87536.8|87511.8|87533.2|87508.2|50
1633090420000|2021-10-01 12:13:40|87536.1|87511.1|87536.4|87511.4|87539.5|87514.5|87533.5|87508.5|51
1633090430000|2021-10-01 12:13:50|87534.2|87509.2|87536.4|87511.4|87538.8|87513.8|87533.7|87508.7|52
1633090440000|2021-10-01 12:14:00|87535.8|87510.8|87532.3|87507.3|87535.8|87510.8|87528.8|87503.8|51
1633090450000|2021-10-01 12:14:10|87531.7|87506.7|87531.4|87506.4|87532.5|87507.5|87531|87506|37
1633090460000|2021-10-01 12:14:20|87531.3|87506.3|87528.2|87503.2|87532.8|87507.8|87526.7|87501.7|33
1633090470000|2021-10-01 12:14:30|87528.3|87503.3|87531.7|87506.7|87545.4|87509.4|87526|87495.1|50
1633090480000|2021-10-01 12:14:40|87533.1|87508.1|87536.1|87511.1|87536.5|87511.5|87528.3|87503.3|52
1633090490000|2021-10-01 12:14:50|87536.3|87511.3|87539.6|87514.6|87539.6|87514.6|87534.9|87509.9|57
1633090500000|2021-10-01 12:15:00|87538.1|87513.1|87536.6|87511.6|87541.4|87516.4|87536.4|87511.4|57
1633090510000|2021-10-01 12:15:10|87536.3|87511.3|87540.7|87515.7|87540.7|87515.7|87535.6|87510.6|39
1633090520000|2021-10-01 12:15:20|87539.4|87514.4|87544.1|87519.1|87544.1|87519.1|87538.2|87513.2|51
1633090530000|2021-10-01 12:15:30|87545.1|87520.1|87544|87519|87545.3|87520.3|87541.3|87516.3|59
1633090540000|2021-10-01 12:15:40|87543.5|87518.5|87542.6|87517.6|87557|87520.6|87542.3|87506|47
1633090550000|2021-10-01 12:15:50|87542.8|87517.8|87535.2|87510.2|87549.2|87518.2|87534|87497.3|47
1633090560000|2021-10-01 12:16:00|87535|87510|87527.5|87502.5|87543.7|87510|87527.4|87492.3|56
1633090570000|2021-10-01 12:16:10|87527.4|87502.4|87523.1|87498.1|87538.1|87502.4|87523.1|87488|51
1633090580000|2021-10-01 12:16:20|87523.7|87498.7|87528.5|87503.5|87536.1|87506.1|87521.2|87484.2|60
1633090590000|2021-10-01 12:16:30|87528.4|87503.4|87526.4|87501.4|87529.4|87504.4|87526|87501|42
1633090600000|2021-10-01 12:16:40|87526.6|87501.6|87536.1|87511.1|87536.1|87511.1|87525|87500|50
1633090610000|2021-10-01 12:16:50|87535.8|87510.8|87541.1|87516.1|87541.6|87516.6|87535.8|87510.8|46
1633090620000|2021-10-01 12:17:00|87540.7|87515.7|87540.8|87515.8|87542.8|87517.8|87540.2|87515.2|41
1633090630000|2021-10-01 12:17:10|87540.9|87515.9|87537.2|87512.2|87550.4|87516.2|87535.7|87500.4|41
1633090640000|2021-10-01 12:17:20|87537|87512|87537.5|87512.5|87538.1|87513.1|87536.4|87511.4|42
1633090650000|2021-10-01 12:17:30|87537.6|87512.6|87533|87508|87538|87513|87532.1|87507.1|42
1633090660000|2021-10-01 12:17:40|87532.9|87507.9|87526.7|87501.7|87532.9|87507.9|87525.8|87500.8|43
1633090670000|2021-10-01 12:17:50|87526.8|87501.8|87522.9|87497.9|87526.8|87501.8|87522|87497|39
1633090680000|2021-10-01 12:18:00|87522.8|87497.8|87521.1|87496.1|87523|87498|87520.9|87495.9|33
1633090690000|2021-10-01 12:18:10|87521.2|87496.2|87524.6|87499.6|87538.7|87501.2|87521|87488.7|35
1633090700000|2021-10-01 12:18:20|87524.1|87499.1|87531.4|87506.4|87531.4|87506.4|87522.4|87497.4|49
1633090710000|2021-10-01 12:18:30|87530.8|87505.8|87530.3|87505.3|87530.8|87505.8|87529.3|87504.3|28
1633090720000|2021-10-01 12:18:40|87529.7|87504.7|87529.8|87504.8|87544.7|87506.8|87528.7|87494.7|42
1633090730000|2021-10-01 12:18:50|87529.9|87504.9|87519.1|87494.1|87534.4|87509.4|87519.1|87494.1|45
1633090740000|2021-10-01 12:19:00|87520.1|87495.1|87530.3|87480.3|87533|87497.4|87517.8|87479.5|51
1633090750000|2021-10-01 12:19:10|87529.8|87479.8|87519.1|87494.1|87530.7|87494.7|87516.6|87479.8|41
1633090760000|2021-10-01 12:19:20|87519.2|87494.2|87530.7|87480.7|87530.7|87495.9|87517.3|87478.7|47
1633090770000|2021-10-01 12:19:30|87530.6|87480.6|87530|87480|87530.8|87480.8|87529.7|87479.7|38
1633090780000|2021-10-01 12:19:40|87530.1|87480.1|87520|87495|87533.6|87496.4|87520|87479.5|34
1633090790000|2021-10-01 12:19:50|87519.9|87494.9|87531.9|87506.9|87544.5|87506.9|87519.9|87490.1|53
1633090800000|2021-10-01 12:20:00|87531.5|87506.5|87528.6|87503.6|87540.8|87506.5|87524.6|87490.7|58
1633090810000|2021-10-01 12:20:10|87528.7|87503.7|87530.9|87505.9|87546.1|87509.2|87528.7|87492.5|51
1633090820000|2021-10-01 12:20:20|87531|87506|87530.5|87505.5|87531.1|87506.1|87527.8|87502.8|54
1633090830000|2021-10-01 12:20:30|87530.2|87505.2|87533|87508|87545.8|87508.8|87530.2|87493.9|55
1633090840000|2021-10-01 12:20:40|87532.6|87507.6|87530.6|87505.6|87532.6|87507.6|87526.8|87501.8|56
1633090850000|2021-10-01 12:20:50|87530.2|87505.2|87529.3|87504.3|87544.5|87509.4|87529|87491.9|58
1633090860000|2021-10-01 12:21:00|87529.4|87504.4|87526.3|87501.3|87538.7|87504.4|87525.2|87485.1|48
1633090870000|2021-10-01 12:21:10|87526.7|87501.7|87520.3|87495.3|87534|87503.5|87518.7|87483.2|52
1633090880000|2021-10-01 12:21:20|87520.4|87495.4|87520.4|87495.4|87521.3|87496.3|87518.4|87493.4|41
1633090890000|2021-10-01 12:21:30|87520.5|87495.5|87520.1|87495.1|87520.7|87495.7|87519.3|87494.3|37
1633090900000|2021-10-01 12:21:40|87518.3|87493.3|87521.1|87496.1|87522.2|87497.2|87518.3|87493.3|52
1633090910000|2021-10-01 12:21:50|87521.4|87496.4|87517.8|87492.8|87534.7|87496.7|87517.7|87481.4|44
1633090920000|2021-10-01 12:22:00|87518.4|87493.4|87516.7|87491.7|87530.7|87495.5|87514.6|87478.9|55
1633090930000|2021-10-01 12:22:10|87516.8|87491.8|87519.3|87494.3|87519.3|87494.3|87515.3|87490.3|55
1633090940000|2021-10-01 12:22:20|87520.3|87495.3|87530.5|87480.5|87533.1|87496|87519.4|87480.4|57
1633090950000|2021-10-01 12:22:30|87530.6|87480.6|87527.6|87477.6|87531.5|87481.5|87527.6|87477.6|48
1633090960000|2021-10-01 12:22:40|87527.7|87477.7|87532.6|87482.6|87533.8|87495|87517|87477.7|43
1633090970000|2021-10-01 12:22:50|87531.9|87481.9|87528.3|87478.3|87532.7|87491.9|87516.7|87478.3|50
1633090980000|2021-10-01 12:23:00|87529.5|87479.5|87512.4|87487.4|87530.1|87492.3|87511.8|87474.6|50
1633090990000|2021-10-01 12:23:10|87512.8|87487.8|87519|87494|87529.7|87494.1|87512.8|87477|49
1633091000000|2021-10-01 12:23:20|87519.2|87494.2|87534.3|87484.3|87534.3|87497|87519.1|87479.8|56
1633091010000|2021-10-01 12:23:30|87533.8|87483.8|87515.2|87490.2|87533.8|87495|87509.4|87471.8|52
1633091020000|2021-10-01 12:23:40|87515.5|87490.5|87517.5|87492.5|87530|87492.5|87515.5|87478.3|28
1633091030000|2021-10-01 12:23:50|87517.2|87492.2|87516.8|87491.8|87518.1|87493.1|87516.4|87491.4|26
1633091040000|2021-10-01 12:24:00|87517.2|87492.2|87533.6|87483.6|87535|87492.8|87516.1|87482.4|45
1633091050000|2021-10-01 12:24:10|87533.8|87483.8|87533.3|87483.3|87533.8|87493.9|87516.4|87479.7|58
1633091060000|2021-10-01 12:24:20|87533.4|87483.4|87535.7|87485.7|87536.5|87486.5|87532|87482|35
1633091070000|2021-10-01 12:24:30|87536.2|87486.2|87534.1|87484.1|87537.9|87499.5|87519.5|87483.3|42
1633091080000|2021-10-01 12:24:40|87534.6|87484.6|87531.8|87481.8|87536.2|87499.2|87520.8|87481.8|40
1633091090000|2021-10-01 12:24:50|87517.3|87492.3|87523.8|87498.8|87536.9|87499.8|87516.9|87480.6|55
1633091100000|2021-10-01 12:25:00|87524|87499|87518.9|87493.9|87534.3|87499.4|87516.8|87481.1|44
1633091110000|2021-10-01 12:25:10|87519.2|87494.2|87523.8|87473.8|87531.4|87494.4|87519.1|87471.4|37
1633091120000|2021-10-01 12:25:20|87524.5|87474.5|87525.7|87475.7|87525.7|87475.7|87522.5|87472.5|25
1633091130000|2021-10-01 12:25:30|87525.6|87475.6|87524.9|87474.9|87525.9|87475.9|87524.2|87474.2|20
1633091140000|2021-10-01 12:25:40|87525.2|87475.2|87526.4|87476.4|87529.4|87490.8|87514.6|87474.6|29
1633091150000|2021-10-01 12:25:50|87527|87477|87527.1|87477.1|87529.5|87479.5|87524.3|87474.3|38
1633091160000|2021-10-01 12:26:00|87526.6|87476.6|87526.6|87476.6|87528.1|87478.1|87525.1|87475.1|25
1633091170000|2021-10-01 12:26:10|87526.5|87476.5|87528.7|87478.7|87528.9|87478.9|87525.7|87475.7|29
1633091180000|2021-10-01 12:26:20|87528.5|87478.5|87530.8|87480.8|87532.9|87482.9|87528.5|87478.5|33
1633091190000|2021-10-01 12:26:30|87530.6|87480.6|87533.3|87483.3|87535.1|87494.8|87519.5|87480.6|45
1633091200000|2021-10-01 12:26:40|87533.4|87483.4|87520.6|87495.6|87534.6|87498.1|87520.6|87482.9|41
1633091210000|2021-10-01 12:26:50|87520.4|87495.4|87537.8|87487.8|87538.8|87497.1|87520.4|87486.7|42
1633091220000|2021-10-01 12:27:00|87537.5|87487.5|87542.5|87492.5|87543.6|87493.6|87537.5|87487.5|56
1633091230000|2021-10-01 12:27:10|87542.4|87492.4|87541.2|87491.2|87542.5|87492.5|87541.1|87491.1|27
1633091240000|2021-10-01 12:27:20|87540.7|87490.7|87542.1|87492.1|87542.5|87492.5|87538.5|87488.5|39
1633091250000|2021-10-01 12:27:30|87542.3|87492.3|87539.6|87489.6|87543.3|87499.3|87524|87486.1|44
1633091260000|2021-10-01 12:27:40|87539.7|87489.7|87535.7|87485.7|87539.7|87489.7|87535.7|87485.7|37
1633091270000|2021-10-01 12:27:50|87535.8|87485.8|87537.2|87487.2|87538|87488|87535.8|87485.8|34
1633091280000|2021-10-01 12:28:00|87537.3|87487.3|87527.4|87502.4|87537.9|87503.1|87525.4|87487.3|37
1633091290000|2021-10-01 12:28:10|87528.2|87503.2|87525.7|87500.7|87528.2|87503.2|87524.1|87499.1|38
1633091300000|2021-10-01 12:28:20|87525.8|87500.8|87527.2|87502.2|87527.2|87502.2|87525.7|87500.7|38
1633091310000|2021-10-01 12:28:30|87528.1|87503.1|87539.2|87489.2|87542.2|87505.3|87528.1|87489.2|39
1633091320000|2021-10-01 12:28:40|87539.3|87489.3|87537.4|87487.4|87539.4|87489.4|87536.6|87486.6|39
1633091330000|2021-10-01 12:28:50|87537.6|87487.6|87538.4|87488.4|87539.3|87489.3|87537.3|87487.3|30
1633091340000|2021-10-01 12:29:00|87538.9|87488.9|87534.4|87484.4|87538.9|87488.9|87533.7|87483.7|45
1633091350000|2021-10-01 12:29:10|87534.7|87484.7|87523.7|87473.7|87535.8|87495.9|87513.9|87473.5|52
1633091360000|2021-10-01 12:29:20|87523.8|87473.8|87518.9|87468.9|87523.8|87473.8|87518.5|87468.5|50
1633091370000|2021-10-01 12:29:30|87519.3|87469.3|87517.3|87467.3|87519.4|87480.6|87504.1|87465.9|41
1633091380000|2021-10-01 12:29:40|87517.1|87467.1|87517.8|87467.8|87518.6|87468.6|87515.9|87465.9|50
1633091390000|2021-10-01 12:29:50|87518.9|87468.9|87518.4|87468.4|87520.9|87470.9|87516.3|87466.3|50
1633091400000|2021-10-01 12:30:00|87517.8|87467.8|87522.8|87472.8|87522.8|87472.8|87515.9|87465.9|64
1633091410000|2021-10-01 12:30:10|87523|87473|87518.4|87468.4|87525|87475|87515.5|87465.5|62
1633091420000|2021-10-01 12:30:20|87518.8|87468.8|87514.1|87464.1|87519|87469|87512.6|87462.6|52
1633091430000|2021-10-01 12:30:30|87514.3|87464.3|87506|87456|87514.5|87472.7|87492.8|87455.1|56
1633091440000|2021-10-01 12:30:40|87506.2|87456.2|87512.4|87462.4|87512.6|87475.7|87496.9|87454.5|44
1633091450000|2021-10-01 12:30:50|87511.3|87461.3|87502.7|87452.7|87512.8|87472|87492|87452.7|54
1633091460000|2021-10-01 12:31:00|87504.9|87454.9|87496.2|87446.2|87506.2|87461.8|87484.3|87445.8|60
1633091470000|2021-10-01 12:31:10|87496.1|87446.1|87495.5|87445.5|87496.3|87457.1|87482|87440.2|55
1633091480000|2021-10-01 12:31:20|87495.6|87445.6|87495|87445|87495.7|87445.7|87494.5|87444.5|36
1633091490000|2021-10-01 12:31:30|87494.9|87444.9|87485.7|87460.7|87499.3|87461.9|87483|87444.4|44
1633091500000|2021-10-01 12:31:40|87485.6|87460.6|87479.4|87454.4|87495.2|87461|87479.4|87444.4|47
1633091510000|2021-10-01 12:31:50|87479.5|87454.5|87497.6|87447.6|87498.3|87460.3|87478.2|87440.4|57
1633091520000|2021-10-01 12:32:00|87497.8|87447.8|87502.8|87452.8|87506|87469.7|87488.8|87447.5|54
1633091530000|2021-10-01 12:32:10|87503.1|87453.1|87497.8|87447.8|87503.7|87464.5|87484.6|87447.3|46
1633091540000|2021-10-01 12:32:20|87497.5|87447.5|87497.5|87447.5|87501.8|87464|87488.2|87447.2|41
1633091550000|2021-10-01 12:32:30|87498.2|87448.2|87487.7|87462.7|87509.3|87472.5|87487.4|87447.8|60
1633091560000|2021-10-01 12:32:40|87487.2|87462.2|87482.4|87457.4|87502|87462.3|87481.6|87443.5|49
1633091570000|2021-10-01 12:32:50|87482.5|87457.5|87490.6|87440.6|87498.7|87459|87482.2|87440.6|51
1633091580000|2021-10-01 12:33:00|87489.4|87439.4|87494.6|87444.6|87495|87457.9|87475.2|87438.5|65
1633091590000|2021-10-01 12:33:10|87494.1|87444.1|87483.8|87458.8|87496.2|87458.8|87480.9|87443.6|46
1633091600000|2021-10-01 12:33:20|87482.9|87457.9|87481|87456|87483.7|87458.7|87479.3|87454.3|37
1633091610000|2021-10-01 12:33:30|87481.1|87456.1|87498.7|87448.7|87498.7|87464|87477.6|87448.7|43
1633091620000|2021-10-01 12:33:40|87499|87449|87503.2|87478.2|87506.7|87478.2|87484|87449|57
1633091630000|2021-10-01 12:33:50|87505.2|87480.2|87525.1|87475.1|87525.6|87487.4|87505.2|87471.8|63
1633091640000|2021-10-01 12:34:00|87526.3|87476.3|87536.4|87486.4|87537.1|87499.7|87521.3|87475.6|64
1633091650000|2021-10-01 12:34:10|87537.6|87487.6|87520.7|87495.7|87541.6|87495.7|87520.7|87482.6|58
1633091660000|2021-10-01 12:34:20|87520.5|87495.5|87514.2|87489.2|87536.9|87500.1|87513.6|87478|55
1633091670000|2021-10-01 12:34:30|87514.4|87489.4|87511.3|87486.3|87516|87491|87508.5|87483.5|57
1633091680000|2021-10-01 12:34:40|87511.1|87486.1|87513|87488|87514.6|87489.6|87510.2|87485.2|50
1633091690000|2021-10-01 12:34:50|87512.6|87487.6|87512.6|87487.6|87514|87489|87507.9|87482.9|40
1633091700000|2021-10-01 12:35:00|87512.7|87487.7|87504.5|87479.5|87531.2|87492.3|87504.5|87479.5|49
1633091710000|2021-10-01 12:35:10|87504.3|87479.3|87507.5|87482.5|87509.2|87484.2|87503.6|87478.6|49
1633091720000|2021-10-01 12:35:20|87508|87483|87505.7|87480.7|87508.9|87483.9|87505.3|87480.3|58
1633091730000|2021-10-01 12:35:30|87505.5|87480.5|87509.3|87484.3|87509.3|87484.3|87503.2|87478.2|60
1633091740000|2021-10-01 12:35:40|87509.2|87484.2|87523.6|87498.6|87523.7|87498.7|87507.4|87482.4|48
1633091750000|2021-10-01 12:35:50|87523.8|87498.8|87518.8|87493.8|87538|87499.9|87518.8|87484.5|61
1633091760000|2021-10-01 12:36:00|87518.9|87493.9|87534.1|87509.1|87548.5|87511.1|87517.9|87480.1|62
1633091770000|2021-10-01 12:36:10|87532.2|87507.2|87543.3|87493.3|87548.5|87511.7|87531.3|87492|70
1633091780000|2021-10-01 12:36:20|87543.5|87493.5|87543.5|87493.5|87546.4|87496.4|87541.5|87491.5|58
1633091790000|2021-10-01 12:36:30|87543.7|87493.7|87532.6|87507.6|87545.5|87507.7|87532.2|87492.8|46
1633091800000|2021-10-01 12:36:40|87533|87508|87543.2|87518.2|87552.2|87520.3|87533|87502.2|52
1633091810000|2021-10-01 12:36:50|87542.4|87517.4|87557.2|87507.2|87558.8|87521.5|87540.8|87502.1|53
1633091820000|2021-10-01 12:37:00|87555.9|87505.9|87553.3|87503.3|87555.9|87517.5|87542.4|87502.7|49
1633091830000|2021-10-01 12:37:10|87552.2|87502.2|87531.6|87506.6|87552.2|87513.7|87531.2|87494.4|61
1633091840000|2021-10-01 12:37:20|87532.1|87507.1|87541.9|87516.9|87543.1|87518.1|87532.1|87507.1|56
1633091850000|2021-10-01 12:37:30|87542.1|87517.1|87531.3|87506.3|87542.9|87517.9|87530.9|87505.9|55
1633091860000|2021-10-01 12:37:40|87531.7|87506.7|87532.7|87507.7|87545.8|87508.3|87530.3|87495.8|46
1633091870000|2021-10-01 12:37:50|87533.2|87508.2|87555.5|87505.5|87555.5|87518.5|87532.9|87505.5|55
1633091880000|2021-10-01 12:38:00|87543.5|87518.5|87539.6|87514.6|87551.1|87520.5|87538.3|87500.6|52
1633091890000|2021-10-01 12:38:10|87539.5|87514.5|87530.9|87505.9|87539.8|87514.8|87530.5|87505.5|45
1633091900000|2021-10-01 12:38:20|87530.8|87505.8|87528.3|87503.3|87532.9|87507.9|87528.1|87503.1|46
1633091910000|2021-10-01 12:38:30|87527.2|87502.2|87525|87500|87527.3|87502.3|87524.1|87499.1|51
1633091920000|2021-10-01 12:38:40|87525.1|87500.1|87555|87505|87558.5|87518.6|87525.1|87491.8|64
1633091930000|2021-10-01 12:38:50|87555.1|87505.1|87557.9|87507.9|87558.2|87520.6|87544.2|87505.1|43
1633091940000|2021-10-01 12:39:00|87544.8|87519.8|87552.3|87502.3|87559.5|87522.3|87539.7|87502|48
1633091950000|2021-10-01 12:39:10|87552.6|87502.6|87552.4|87502.4|87553.9|87516.7|87538.5|87502|50
1633091960000|2021-10-01 12:39:20|87552.9|87502.9|87547|87522|87552.9|87522.7|87540.8|87502.3|56
1633091970000|2021-10-01 12:39:30|87547.4|87522.4|87544.2|87519.2|87547.6|87522.6|87542.9|87517.9|46
1633091980000|2021-10-01 12:39:40|87544.4|87519.4|87543.3|87518.3|87546.1|87521.1|87542.2|87517.2|47
1633091990000|2021-10-01 12:39:50|87544.2|87519.2|87545|87520|87545.2|87520.2|87543.6|87518.6|39
1633092000000|2021-10-01 12:40:00|87544.6|87519.6|87551.8|87526.8|87553.2|87528.2|87542.4|87517.4|58
1633092010000|2021-10-01 12:40:10|87551.4|87526.4|87550.5|87525.5|87562.8|87527.7|87543.2|87506.5|57
1633092020000|2021-10-01 12:40:20|87549.4|87524.4|87544.9|87519.9|87551.7|87526.7|87544.1|87519.1|49
1633092030000|2021-10-01 12:40:30|87544.1|87519.1|87543.5|87518.5|87547.1|87522.1|87542.7|87517.7|40
1633092040000|2021-10-01 12:40:40|87544.5|87519.5|87545|87520|87546.1|87521.1|87544|87519|41
1633092050000|2021-10-01 12:40:50|87545.3|87520.3|87543|87518|87546.5|87521.5|87543|87518|33
1633092060000|2021-10-01 12:41:00|87542.9|87517.9|87554.1|87529.1|87554.2|87529.2|87542.1|87517.1|43
1633092070000|2021-10-01 12:41:10|87554.2|87529.2|87559.6|87534.6|87569|87536.7|87554.2|87517.8|38
1633092080000|2021-10-01 12:41:20|87560|87535|87571.7|87521.7|87577.4|87539.4|87558.5|87521.2|48
1633092090000|2021-10-01 12:41:30|87571.3|87521.3|87551.8|87526.8|87572.2|87534.6|87551.8|87521|53
1633092100000|2021-10-01 12:41:40|87552.4|87527.4|87555|87530|87555.8|87530.8|87551.7|87526.7|50
1633092110000|2021-10-01 12:41:50|87552.6|87527.6|87561.3|87536.3|87561.3|87536.3|87552.1|87527.1|51
1633092120000|2021-10-01 12:42:00|87560.3|87535.3|87554.1|87529.1|87561.3|87536.3|87553.1|87528.1|56
1633092130000|2021-10-01 12:42:10|87554.2|87529.2|87563.1|87538.1|87564.1|87539.1|87551.8|87526.8|59
1633092140000|2021-10-01 12:42:20|87562.7|87537.7|87558|87533|87571|87537.7|87554.3|87520.7|60
1633092150000|2021-10-01 12:42:30|87558.4|87533.4|87551.5|87526.5|87567.9|87533.4|87551.5|87516.2|46
1633092160000|2021-10-01 12:42:40|87551.7|87526.7|87525.1|87475.1|87551.7|87526.7|87522|87472|66
1633092170000|2021-10-01 12:42:50|87526.1|87476.1|87527.7|87477.7|87528.6|87478.6|87518.3|87468.3|65
1633092180000|2021-10-01 12:43:00|87527.5|87477.5|87525.7|87475.7|87527.5|87487.3|87509.6|87472.3|55
1633092190000|2021-10-01 12:43:10|87525.5|87475.5|87512.2|87462.2|87525.8|87475.8|87496.1|87458.4|54
1633092200000|2021-10-01 12:43:20|87512.1|87462.1|87514.6|87464.6|87515.5|87478.9|87502|87459.5|61
1633092210000|2021-10-01 12:43:30|87514.5|87464.5|87505.5|87480.5|87517.5|87480.9|87505.5|87462.8|49
1633092220000|2021-10-01 12:43:40|87505.3|87480.3|87505.2|87480.2|87517.9|87481.9|87500.7|87466.7|50
1633092230000|2021-10-01 12:43:50|87505.3|87480.3|87502.9|87477.9|87505.3|87480.3|87499.2|87474.2|57
1633092240000|2021-10-01 12:44:00|87502.1|87477.1|87493.9|87468.9|87503.3|87478.3|87493.9|87468.9|51
1633092250000|2021-10-01 12:44:10|87493.2|87468.2|87493.2|87468.2|87495.6|87470.6|87491.9|87466.9|52
1633092260000|2021-10-01 12:44:20|87493.5|87468.5|87503.4|87478.4|87515.3|87478.9|87492.2|87465.3|58
1633092270000|2021-10-01 12:44:30|87504.5|87479.5|87504.5|87479.5|87506.1|87481.1|87499.4|87474.4|61
1633092280000|2021-10-01 12:44:40|87504.4|87479.4|87504.3|87479.3|87505.5|87480.5|87497.9|87472.9|65
1633092290000|2021-10-01 12:44:50|87505.2|87480.2|87495.7|87470.7|87505.2|87480.2|87495.7|87470.7|63
1633092300000|2021-10-01 12:45:00|87495.5|87470.5|87494.4|87469.4|87496.3|87471.3|87491.6|87466.6|52
1633092310000|2021-10-01 12:45:10|87496.8|87471.8|87520.9|87470.9|87520.9|87484.7|87496.6|87460|61
1633092320000|2021-10-01 12:45:20|87521.1|87471.1|87506.9|87481.9|87522.5|87484.8|87504.3|87470|63
1633092330000|2021-10-01 12:45:30|87506.5|87481.5|87504.7|87479.7|87517|87481.8|87503.4|87467|51
1633092340000|2021-10-01 12:45:40|87504.4|87479.4|87505|87480|87505.3|87480.3|87497.8|87472.8|56
1633092350000|2021-10-01 12:45:50|87505.6|87480.6|87514.1|87489.1|87515.3|87490.3|87505.6|87480.6|61
1633092360000|2021-10-01 12:46:00|87514.7|87489.7|87516.5|87491.5|87517.4|87492.4|87510.9|87485.9|52
1633092370000|2021-10-01 12:46:10|87516.3|87491.3|87512.4|87487.4|87516.6|87491.6|87511.8|87486.8|57
1633092380000|2021-10-01 12:46:20|87512.7|87487.7|87512.4|87487.4|87513|87488|87510.5|87485.5|51
1633092390000|2021-10-01 12:46:30|87512.9|87487.9|87514.2|87489.2|87515.8|87490.8|87511.8|87486.8|45
1633092400000|2021-10-01 12:46:40|87513.7|87488.7|87516.6|87491.6|87518|87493|87513.7|87488.7|42
1633092410000|2021-10-01 12:46:50|87516.4|87491.4|87517.6|87492.6|87520.7|87495.7|87514.1|87489.1|63
1633092420000|2021-10-01 12:47:00|87517.4|87492.4|87519.9|87494.9|87519.9|87494.9|87513.4|87488.4|56
1633092430000|2021-10-01 12:47:10|87518.5|87493.5|87524|87499|87526.6|87501.6|87518|87493|63
1633092440000|2021-10-01 12:47:20|87523.5|87498.5|87523.6|87498.6|87528.2|87503.2|87522.3|87497.3|59
1633092450000|2021-10-01 12:47:30|87523.8|87498.8|87523.3|87498.3|87527.7|87502.7|87523.3|87498.3|49
1633092460000|2021-10-01 12:47:40|87523.1|87498.1|87529.9|87504.9|87530.1|87505.1|87520.5|87495.5|57
1633092470000|2021-10-01 12:47:50|87530.3|87505.3|87520.5|87495.5|87530.3|87505.3|87518.9|87493.9|62
1633092480000|2021-10-01 12:48:00|87519.1|87494.1|87523.3|87498.3|87534.8|87498.3|87517.4|87479.6|58
1633092490000|2021-10-01 12:48:10|87522.8|87497.8|87517.6|87492.6|87530|87498.3|87517.5|87479.4|45
1633092500000|2021-10-01 12:48:20|87517.5|87492.5|87517.4|87492.4|87518.6|87493.6|87512.1|87487.1|49
1633092510000|2021-10-01 12:48:30|87516.8|87491.8|87512.2|87487.2|87516.8|87491.8|87510.8|87485.8|47
1633092520000|2021-10-01 12:48:40|87514|87489|87520.4|87495.4|87520.9|87495.9|87512.5|87487.5|54
1633092530000|2021-10-01 12:48:50|87520.5|87495.5|87520.9|87495.9|87523.1|87498.1|87520.3|87495.3|40
1633092540000|2021-10-01 12:49:00|87521.3|87496.3|87523.3|87498.3|87524|87499|87520.6|87495.6|44
1633092550000|2021-10-01 12:49:10|87523.5|87498.5|87514.2|87489.2|87523.5|87498.5|87510.3|87485.3|61
1633092560000|2021-10-01 12:49:20|87513.6|87488.6|87514.3|87489.3|87515.8|87490.8|87513.6|87488.6|41
1633092570000|2021-10-01 12:49:30|87514|87489|87528.7|87503.7|87530.6|87505.6|87514|87489|54
1633092580000|2021-10-01 12:49:40|87528.6|87503.6|87524.5|87499.5|87530.4|87505.4|87524.5|87499.5|57
1633092590000|2021-10-01 12:49:50|87524.8|87499.8|87509.4|87484.4|87524.8|87499.8|87509.1|87464.5|61
1633092600000|2021-10-01 12:50:00|87509.3|87484.3|87520.4|87470.4|87523.4|87484.3|87507.5|87469.3|49
1633092610000|2021-10-01 12:50:10|87520.7|87470.7|87515.4|87490.4|87523.3|87490.7|87511.7|87469.7|53
1633092620000|2021-10-01 12:50:20|87516.3|87491.3|87514.8|87489.8|87516.6|87491.6|87513.8|87488.8|48
1633092630000|2021-10-01 12:50:30|87514.7|87489.7|87518.4|87493.4|87519.3|87494.3|87514.7|87489.7|45
1633092640000|2021-10-01 12:50:40|87518.5|87493.5|87527.6|87502.6|87528|87503|87517.5|87492.5|49
1633092650000|2021-10-01 12:50:50|87527.7|87502.7|87524.9|87499.9|87527.9|87502.9|87521.9|87496.9|54
1633092660000|2021-10-01 12:51:00|87523.6|87498.6|87525.6|87500.6|87526.1|87501.1|87521.9|87496.9|43
1633092670000|2021-10-01 12:51:10|87525.7|87500.7|87530.2|87505.2|87534.2|87509.2|87525.4|87500.4|55
1633092680000|2021-10-01 12:51:20|87530.6|87505.6|87539.4|87514.4|87539.4|87514.4|87530.1|87505.1|49
1633092690000|2021-10-01 12:51:30|87540.4|87515.4|87550.4|87525.4|87562|87525.4|87540.3|87511|59
1633092700000|2021-10-01 12:51:40|87550.6|87525.6|87553|87528|87566.6|87529.7|87549.2|87515.6|43
1633092710000|2021-10-01 12:51:50|87552.6|87527.6|87563.4|87513.4|87564.4|87527.6|87549.5|87510.8|46
1633092720000|2021-10-01 12:52:00|87563.1|87513.1|87560.6|87510.6|87563.4|87527.1|87545.2|87509.7|54
1633092730000|2021-10-01 12:52:10|87560.3|87510.3|87547.4|87522.4|87561.7|87524.9|87544.6|87508.5|45
1633092740000|2021-10-01 12:52:20|87547.2|87522.2|87541.5|87516.5|87554.9|87524|87540.3|87504.9|49
1633092750000|2021-10-01 12:52:30|87542.1|87517.1|87543.1|87518.1|87543.7|87518.7|87540.5|87515.5|33
1633092760000|2021-10-01 12:52:40|87543.6|87518.6|87541.6|87516.6|87557.8|87519.7|87541.6|87505.6|56
1633092770000|2021-10-01 12:52:50|87541.5|87516.5|87547.5|87522.5|87548.2|87523.2|87541.5|87516.5|48
1633092780000|2021-10-01 12:53:00|87547.6|87522.6|87555.2|87505.2|87555.2|87523.4|87540.7|87505.1|46
1633092790000|2021-10-01 12:53:10|87555.1|87505.1|87545.3|87520.3|87559.4|87521.7|87541.7|87503.9|54
1633092800000|2021-10-01 12:53:20|87545.8|87520.8|87548.6|87523.6|87551|87526|87545.8|87520.8|49
1633092810000|2021-10-01 12:53:30|87548.8|87523.8|87548.7|87523.7|87551.6|87526.6|87547.7|87522.7|57
1633092820000|2021-10-01 12:53:40|87548.9|87523.9|87546|87521|87549.1|87524.1|87543|87518|61
1633092830000|2021-10-01 12:53:50|87545.7|87520.7|87546.4|87521.4|87546.9|87521.9|87544.8|87519.8|37
1633092840000|2021-10-01 12:54:00|87545.8|87520.8|87531.2|87506.2|87547|87522|87530.1|87505.1|66
1633092850000|2021-10-01 12:54:10|87531.3|87506.3|87534.2|87509.2|87536.8|87511.8|87531.3|87506.3|51
1633092860000|2021-10-01 12:54:20|87534.3|87509.3|87535.3|87510.3|87536.1|87511.1|87531.7|87506.7|57
1633092870000|2021-10-01 12:54:30|87536.8|87511.8|87525.8|87500.8|87551.7|87514.2|87524.8|87487.8|56
1633092880000|2021-10-01 12:54:40|87525.9|87500.9|87525.6|87500.6|87526.2|87501.2|87521.8|87496.8|47
1633092890000|2021-10-01 12:54:50|87525.8|87500.8|87520.9|87495.9|87525.9|87500.9|87518.3|87493.3|54
1633092900000|2021-10-01 12:55:00|87520.7|87495.7|87518.4|87493.4|87536.4|87497.3|87518.1|87481.1|50
1633092910000|2021-10-01 12:55:10|87518.1|87493.1|87520.8|87470.8|87524.6|87494.6|87509.3|87467.9|52
1633092920000|2021-10-01 12:55:20|87520.4|87470.4|87522.4|87472.4|87523|87473|87518.5|87468.5|46
1633092930000|2021-10-01 12:55:30|87520.1|87470.1|87517.7|87467.7|87522.1|87482.9|87506.7|87467.7|45
1633092940000|2021-10-01 12:55:40|87517.6|87467.6|87511.3|87486.3|87525.1|87487.6|87504|87466.1|58
1633092950000|2021-10-01 12:55:50|87511.4|87486.4|87516.8|87491.8|87529.8|87491.9|87510.2|87479.1|41
1633092960000|2021-10-01 12:56:00|87516.7|87491.7|87511|87486|87528.7|87491.7|87510.5|87475|52
1633092970000|2021-10-01 12:56:10|87510.9|87485.9|87506.2|87481.2|87523.9|87486.3|87503.4|87466.8|50
1633092980000|2021-10-01 12:56:20|87506.3|87481.3|87505.8|87480.8|87506.3|87481.3|87504.5|87479.5|37
1633092990000|2021-10-01 12:56:30|87505.5|87480.5|87505.9|87480.9|87506.5|87481.5|87504.2|87479.2|31
1633093000000|2021-10-01 12:56:40|87505.8|87480.8|87504.1|87479.1|87508.2|87483.2|87504.1|87479.1|48
1633093010000|2021-10-01 12:56:50|87504.4|87479.4|87512.8|87487.8|87525.8|87488.1|87501.9|87474|58
1633093020000|2021-10-01 12:57:00|87512.7|87487.7|87510.4|87485.4|87512.7|87487.7|87510.2|87485.2|48
1633093030000|2021-10-01 12:57:10|87510.5|87485.5|87511.6|87486.6|87525.5|87486.7|87509.2|87473.2|33
1633093040000|2021-10-01 12:57:20|87511.7|87486.7|87510.3|87485.3|87512|87487|87508.3|87483.3|38
1633093050000|2021-10-01 12:57:30|87509.9|87484.9|87507.4|87482.4|87511.4|87486.4|87507.4|87482.4|48
1633093060000|2021-10-01 12:57:40|87507.8|87482.8|87515.2|87490.2|87515.2|87490.2|87507.3|87482.3|39
1633093070000|2021-10-01 12:57:50|87514.8|87489.8|87514.3|87489.3|87515.3|87490.3|87512.4|87487.4|32
1633093080000|2021-10-01 12:58:00|87514.2|87489.2|87512.7|87487.7|87514.5|87489.5|87512.6|87487.6|31
1633093090000|2021-10-01 12:58:10|87512.8|87487.8|87511.6|87486.6|87512.9|87487.9|87509.8|87484.8|23
1633093100000|2021-10-01 12:58:20|87511.3|87486.3|87513.4|87463.4|87519.9|87487|87502|87463.4|36
1633093110000|2021-10-01 12:58:30|87500.2|87475.2|87505.4|87480.4|87518.6|87481.7|87499|87467.4|55
1633093120000|2021-10-01 12:58:40|87505.5|87480.5|87501.6|87476.6|87505.7|87480.7|87498.9|87473.9|41
1633093130000|2021-10-01 12:58:50|87501.3|87476.3|87492.9|87467.9|87506.5|87476.5|87492.1|87456|49
1633093140000|2021-10-01 12:59:00|87493.3|87468.3|87490.5|87440.5|87498.5|87468.4|87476|87438.2|55
1633093150000|2021-10-01 12:59:10|87490.1|87440.1|87499.3|87449.3|87499.4|87459.1|87476.3|87439.7|43
1633093160000|2021-10-01 12:59:20|87499.2|87449.2|87485.7|87460.7|87500.8|87462.6|87484.5|87447.6|47
1633093170000|2021-10-01 12:59:30|87485.9|87460.9|87483.4|87458.4|87487.2|87462.2|87483.1|87458.1|55
1633093180000|2021-10-01 12:59:40|87483.8|87458.8|87486.4|87461.4|87488.5|87463.5|87478.6|87453.6|55
1633093190000|2021-10-01 12:59:50|87485.9|87460.9|87489.8|87464.8|87491.3|87466.3|87485.4|87460.4|45
1633093200000|2021-10-01 13:00:00|87490.3|87465.3|87470.2|87420.2|87490.3|87465.3|87463.5|87415.1|71
1633093210000|2021-10-01 13:00:10|87470.3|87420.3|87473|87423|87474.6|87424.6|87469.5|87419.5|43
1633093220000|2021-10-01 13:00:20|87473.7|87423.7|87475|87425|87475.3|87425.3|87470.9|87420.9|52
1633093230000|2021-10-01 13:00:30|87476.1|87426.1|87479.7|87429.7|87480.6|87430.6|87474.5|87424.5|49
1633093240000|2021-10-01 13:00:40|87479.1|87429.1|87468.2|87443.2|87482.2|87445.1|87468.2|87429.1|42
1633093250000|2021-10-01 13:00:50|87469.9|87444.9|87487.9|87437.9|87490|87452.4|87469|87435.1|61
1633093260000|2021-10-01 13:01:00|87488.6|87438.6|87482.8|87432.8|87489.6|87447.2|87470.8|87432.2|56
1633093270000|2021-10-01 13:01:10|87484.6|87434.6|87465.9|87440.9|87484.7|87443.6|87465.6|87428.8|59
1633093280000|2021-10-01 13:01:20|87465.8|87440.8|87468.3|87443.3|87481.2|87443.3|87458.1|87430.5|51
1633093290000|2021-10-01 13:01:30|87468.2|87443.2|87487.7|87437.7|87489.2|87451.5|87468.1|87436.5|62
1633093300000|2021-10-01 13:01:40|87488|87438|87482.6|87432.6|87488.4|87448.1|87467.7|87430.9|61
1633093310000|2021-10-01 13:01:50|87470|87445|87468.2|87443.2|87470|87445|87468.2|87443.2|53
1633093320000|2021-10-01 13:02:00|87469.5|87444.5|87476.7|87451.7|87476.7|87451.7|87468.4|87443.4|54
1633093330000|2021-10-01 13:02:10|87487.4|87437.4|87474.1|87449.1|87487.4|87453|87473.8|87433.5|64
1633093340000|2021-10-01 13:02:20|87474.3|87449.3|87485.3|87435.3|87486.1|87449.3|87472.1|87433.5|51
1633093350000|2021-10-01 13:02:30|87485.9|87435.9|87475.7|87450.7|87489.2|87452.2|87471.8|87435.1|59
1633093360000|2021-10-01 13:02:40|87475.2|87450.2|87475.3|87450.3|87488.2|87451.6|87474.4|87437.2|46
1633093370000|2021-10-01 13:02:50|87475.6|87450.6|87478.5|87453.5|87488|87454.7|87472.6|87437.7|47
1633093380000|2021-10-01 13:03:00|87478.9|87453.9|87479.4|87454.4|87480.1|87455.1|87475.6|87450.6|46
1633093390000|2021-10-01 13:03:10|87478.2|87453.2|87474|87449|87486.6|87453.6|87473.2|87435.1|50
1633093400000|2021-10-01 13:03:20|87474.8|87449.8|87474.1|87449.1|87474.9|87449.9|87473.1|87448.1|49
1633093410000|2021-10-01 13:03:30|87474.2|87449.2|87468.2|87443.2|87481.4|87449.4|87467.8|87430|46
1633093420000|2021-10-01 13:03:40|87468.3|87443.3|87463.7|87438.7|87468.3|87443.3|87462.7|87437.7|52
1633093430000|2021-10-01 13:03:50|87464.8|87439.8|87464.9|87439.9|87465.2|87440.2|87464.1|87439.1|34
1633093440000|2021-10-01 13:04:00|87464.7|87439.7|87461.5|87436.5|87465|87440|87460.4|87435.4|48
1633093450000|2021-10-01 13:04:10|87461.8|87436.8|87457.1|87432.1|87471.3|87437.6|87455.5|87420.7|49
1633093460000|2021-10-01 13:04:20|87457|87432|87460.9|87435.9|87473.1|87436.8|87456.2|87420.2|42
1633093470000|2021-10-01 13:04:30|87460.8|87435.8|87475.2|87425.2|87475.9|87438.5|87460.4|87424.7|39
1633093480000|2021-10-01 13:04:40|87475.4|87425.4|87464.5|87439.5|87479.2|87442.8|87463.8|87425.4|52
1633093490000|2021-10-01 13:04:50|87463.9|87438.9|87461.4|87436.4|87464|87439|87460.8|87435.8|49
1633093500000|2021-10-01 13:05:00|87460.7|87435.7|87459.8|87434.8|87473.4|87438|87459|87423.4|55
1633093510000|2021-10-01 13:05:10|87474.3|87424.3|87475|87425|87476.4|87438.4|87458|87421.4|50
1633093520000|2021-10-01 13:05:20|87474.5|87424.5|87459.3|87434.3|87474.7|87437.8|87459.1|87423.8|41
1633093530000|2021-10-01 13:05:30|87459.6|87434.6|87454.8|87429.8|87459.8|87434.8|87454.7|87429.7|54
1633093540000|2021-10-01 13:05:40|87455.2|87430.2|87455.6|87430.6|87464.1|87439.1|87453.1|87428.1|57
1633093550000|2021-10-01 13:05:50|87456.1|87431.1|87457.9|87432.9|87459.6|87434.6|87454.5|87429.5|46
1633093560000|2021-10-01 13:06:00|87458.5|87433.5|87459.5|87434.5|87460.7|87435.7|87456.3|87431.3|59
1633093570000|2021-10-01 13:06:10|87458.5|87433.5|87460.3|87435.3|87464.3|87439.3|87457.2|87432.2|55
1633093580000|2021-10-01 13:06:20|87462|87437|87475|87450|87483.1|87450|87460.4|87426.7|62
1633093590000|2021-10-01 13:06:30|87474.4|87449.4|87479.8|87454.8|87480|87455|87473.6|87448.6|54
1633093600000|2021-10-01 13:06:40|87480.5|87455.5|87499.6|87449.6|87500|87461|87479.7|87443.4|44
1633093610000|2021-10-01 13:06:50|87488.1|87463.1|87508.8|87458.8|87512.4|87469.7|87488.1|87458|56
1633093620000|2021-10-01 13:07:00|87509.2|87459.2|87505.3|87455.3|87511.8|87470.5|87494.1|87453.8|54
1633093630000|2021-10-01 13:07:10|87505|87455|87507.6|87457.6|87509.1|87469.8|87494.6|87454.9|55
1633093640000|2021-10-01 13:07:20|87508.8|87458.8|87501.7|87476.7|87513.6|87476.8|87500|87458.4|39
1633093650000|2021-10-01 13:07:30|87501.9|87476.9|87499.4|87474.4|87511.5|87476.9|87496.7|87458.2|37
1633093660000|2021-10-01 13:07:40|87499.3|87474.3|87494.7|87469.7|87499.4|87474.4|87494.6|87469.6|41
1633093670000|2021-10-01 13:07:50|87494.5|87469.5|87511.2|87461.2|87511.8|87474.3|87494.1|87457.8|47
1633093680000|2021-10-01 13:08:00|87511.4|87461.4|87495.1|87470.1|87511.7|87472.6|87494.9|87458.5|45
1633093690000|2021-10-01 13:08:10|87495.2|87470.2|87502.6|87477.6|87517.6|87482.1|87495.2|87466.3|49
1633093700000|2021-10-01 13:08:20|87502.3|87477.3|87501.7|87476.7|87505|87480|87501.3|87476.3|47
1633093710000|2021-10-01 13:08:30|87501.6|87476.6|87503.8|87478.8|87520.9|87482.1|87501.5|87469.3|45
1633093720000|2021-10-01 13:08:40|87503.9|87478.9|87514.2|87464.2|87516|87479.1|87501.2|87463.6|42
1633093730000|2021-10-01 13:08:50|87514.3|87464.3|87513.3|87463.3|87515.7|87465.7|87513|87463|32
1633093740000|2021-10-01 13:09:00|87513.9|87463.9|87508.1|87458.1|87513.9|87475.8|87493.1|87454.7|47
1633093750000|2021-10-01 13:09:10|87507|87457|87488.8|87463.8|87508.9|87469.1|87488.1|87454.6|45
1633093760000|2021-10-01 13:09:20|87488.1|87463.1|87499.9|87449.9|87500.8|87463.1|87488.1|87446.6|48
1633093770000|2021-10-01 13:09:30|87499.8|87449.8|87502.1|87452.1|87502.7|87452.7|87499.6|87449.6|31
1633093780000|2021-10-01 13:09:40|87501.9|87451.9|87501.4|87451.4|87502.5|87452.5|87499.9|87449.9|32
1633093790000|2021-10-01 13:09:50|87501.2|87451.2|87501.1|87451.1|87503|87453|87500.4|87450.4|33
1633093800000|2021-10-01 13:10:00|87502.4|87452.4|87489|87464|87502.4|87464.1|87483.8|87448.2|49
1633093810000|2021-10-01 13:10:10|87488.9|87463.9|87486.6|87461.6|87490.3|87465.3|87484|87459|37
1633093820000|2021-10-01 13:10:20|87485.5|87460.5|87484.9|87459.9|87486.5|87461.5|87484|87459|36
1633093830000|2021-10-01 13:10:30|87485.1|87460.1|87489.9|87464.9|87491.6|87466.6|87484.4|87459.4|43
1633093840000|2021-10-01 13:10:40|87489.8|87464.8|87489.2|87464.2|87491.4|87466.4|87489.2|87464.2|35
1633093850000|2021-10-01 13:10:50|87489|87464|87470.3|87445.3|87489.2|87464.2|87470.3|87445.3|39
1633093860000|2021-10-01 13:11:00|87470.6|87445.6|87481.5|87431.5|87483.9|87446|87467.2|87430.1|46
1633093870000|2021-10-01 13:11:10|87481.6|87431.6|87494|87444|87494.9|87451.8|87474.1|87431.4|50
1633093880000|2021-10-01 13:11:20|87494.4|87444.4|87482.4|87457.4|87494.7|87457.4|87477.5|87439.7|45
1633093890000|2021-10-01 13:11:30|87482.6|87457.6|87487.2|87462.2|87498.9|87462.6|87481.1|87447.4|41
1633093900000|2021-10-01 13:11:40|87486.7|87461.7|87500.7|87450.7|87500.7|87462.7|87485.8|87450.4|35
1633093910000|2021-10-01 13:11:50|87501.1|87451.1|87492.7|87467.7|87505.5|87468.2|87486.9|87450.9|50
1633093920000|2021-10-01 13:12:00|87491.4|87466.4|87487.1|87462.1|87492.4|87467.4|87484|87459|44
1633093930000|2021-10-01 13:12:10|87487.2|87462.2|87487.2|87462.2|87488.1|87463.1|87486.7|87461.7|27
1633093940000|2021-10-01 13:12:20|87487.3|87462.3|87490.8|87465.8|87490.8|87465.8|87486.6|87461.6|35
1633093950000|2021-10-01 13:12:30|87490.9|87465.9|87486.1|87461.1|87498.6|87465.9|87484.5|87447.2|46
1633093960000|2021-10-01 13:12:40|87486.2|87461.2|87483.8|87458.8|87496.1|87461.2|87481.9|87444.8|51
1633093970000|2021-10-01 13:12:50|87483.4|87458.4|87474.2|87449.2|87485.5|87458.5|87471.5|87435.3|55
1633093980000|2021-10-01 13:13:00|87473.6|87448.6|87463.6|87438.6|87473.8|87448.6|87462.1|87423.8|44
1633093990000|2021-10-01 13:13:10|87463.7|87438.7|87457.4|87432.4|87469.4|87439.4|87457.4|87419.2|49
1633094000000|2021-10-01 13:13:20|87458.8|87433.8|87467.7|87442.7|87469|87444|87457|87432|62
1633094010000|2021-10-01 13:13:30|87468.2|87443.2|87466.5|87441.5|87472.7|87447.7|87465.5|87440.5|47
1633094020000|2021-10-01 13:13:40|87466.4|87441.4|87462.8|87437.8|87467.3|87442.3|87462|87437|41
1633094030000|2021-10-01 13:13:50|87463.5|87438.5|87461.5|87436.5|87464.6|87439.6|87461.5|87436.5|42
1633094040000|2021-10-01 13:14:00|87461.9|87436.9|87457.3|87432.3|87464.2|87439.2|87456.6|87431.6|46
1633094050000|2021-10-01 13:14:10|87457.7|87432.7|87458|87433|87459|87434|87456.4|87431.4|36
1633094060000|2021-10-01 13:14:20|87458.1|87433.1|87454|87429|87458.1|87433.1|87453|87428|47
1633094070000|2021-10-01 13:14:30|87453.8|87428.8|87462.5|87437.5|87462.8|87437.8|87453.1|87428.1|45
1633094080000|2021-10-01 13:14:40|87462.3|87437.3|87465.1|87440.1|87478|87440.7|87461.9|87428|34
1633094090000|2021-10-01 13:14:50|87465.2|87440.2|87462.2|87437.2|87465.3|87440.3|87461.5|87436.5|27
1633094100000|2021-10-01 13:15:00|87462.3|87437.3|87460|87435|87474.4|87439.3|87459.2|87422.5|43
1633094110000|2021-10-01 13:15:10|87459.8|87434.8|87453.6|87428.6|87467|87434.8|87453.1|87413.5|43
1633094120000|2021-10-01 13:15:20|87453.7|87428.7|87454.7|87429.7|87467.7|87429.7|87451.4|87416.6|36
1633094130000|2021-10-01 13:15:30|87455.1|87430.1|87451.7|87426.7|87455.1|87430.1|87451|87426|39
1633094140000|2021-10-01 13:15:40|87451.6|87426.6|87448.5|87423.5|87464.1|87428.8|87448.5|87412.9|42
1633094150000|2021-10-01 13:15:50|87446.7|87421.7|87451.3|87426.3|87453.1|87428.1|87446.7|87421.7|44
1633094160000|2021-10-01 13:16:00|87451.4|87426.4|87447.6|87422.6|87461.5|87428.7|87447.6|87410.8|49
1633094170000|2021-10-01 13:16:10|87448.3|87423.3|87443.9|87418.9|87458.3|87423.3|87443.8|87408.1|58
1633094180000|2021-10-01 13:16:20|87444.4|87419.4|87440.3|87415.3|87445.4|87420.4|87438.6|87413.6|42
1633094190000|2021-10-01 13:16:30|87440.2|87415.2|87438.8|87413.8|87440.6|87415.6|87438.5|87413.5|42
1633094200000|2021-10-01 13:16:40|87439|87414|87443.8|87418.8|87457|87419.3|87439|87405.9|30
1633094210000|2021-10-01 13:16:50|87444.1|87419.1|87436|87411|87456.6|87419.1|87433.2|87398.2|53
1633094220000|2021-10-01 13:17:00|87435.6|87410.6|87436.1|87411.1|87437.9|87412.9|87434.4|87409.4|34
1633094230000|2021-10-01 13:17:10|87436.4|87411.4|87436|87411|87438.9|87413.9|87436|87411|36
1633094240000|2021-10-01 13:17:20|87436.2|87411.2|87431.7|87406.7|87436.2|87411.2|87431.7|87406.7|40
1633094250000|2021-10-01 13:17:30|87432.1|87407.1|87421.7|87396.7|87435.7|87407.5|87421.6|87383.6|48
1633094260000|2021-10-01 13:17:40|87421.8|87396.8|87421.3|87396.3|87422.6|87397.6|87419.2|87394.2|48
1633094270000|2021-10-01 13:17:50|87421.4|87396.4|87417.5|87392.5|87430.8|87399.2|87417.4|87380.8|43
1633094280000|2021-10-01 13:18:00|87417.2|87392.2|87413.1|87388.1|87430.2|87393.5|87412.2|87376.8|42
1633094290000|2021-10-01 13:18:10|87412.7|87387.7|87417.5|87392.5|87418|87393|87412.7|87387.7|39
1633094300000|2021-10-01 13:18:20|87417.4|87392.4|87418.6|87393.6|87432.1|87395.5|87417|87381.5|45
1633094310000|2021-10-01 13:18:30|87418.4|87393.4|87417.7|87392.7|87418.4|87393.4|87417.2|87392.2|27
1633094320000|2021-10-01 13:18:40|87417.8|87392.8|87416.4|87391.4|87428|87392.8|87412.1|87377.5|38
1633094330000|2021-10-01 13:18:50|87416.1|87391.1|87421|87396|87433.8|87396.5|87416.1|87380.7|54
1633094340000|2021-10-01 13:19:00|87421.1|87396.1|87441.1|87391.1|87441.2|87405.2|87420.6|87390.1|60
1633094350000|2021-10-01 13:19:10|87441|87391|87432.1|87407.1|87442.2|87407.6|87429.7|87389.6|37
1633094360000|2021-10-01 13:19:20|87432.4|87407.4|87434.7|87409.7|87448.1|87409.7|87429.4|87391.6|51
1633094370000|2021-10-01 13:19:30|87435|87410|87438.3|87413.3|87449.5|87414.5|87435|87399.5|50
1633094380000|2021-10-01 13:19:40|87438.4|87413.4|87440|87415|87440.2|87415.2|87436.7|87411.7|53
1633094390000|2021-10-01 13:19:50|87439.9|87414.9|87441.7|87416.7|87442.1|87417.1|87434.9|87409.9|57
1633094400000|2021-10-01 13:20:00|87441.8|87416.8|87439.9|87414.9|87441.8|87416.8|87438.1|87413.1|50
1633094410000|2021-10-01 13:20:10|87442.4|87417.4|87439.4|87414.4|87443|87418|87438.7|87413.7|47
1633094420000|2021-10-01 13:20:20|87439.3|87414.3|87437.9|87412.9|87441.2|87416.2|87437.2|87412.2|51
1633094430000|2021-10-01 13:20:30|87437.5|87412.5|87431|87406|87439.9|87414.9|87427.9|87402.9|54
1633094440000|2021-10-01 13:20:40|87431.1|87406.1|87427.6|87402.6|87442.7|87409.3|87427.6|87392.3|53
1633094450000|2021-10-01 13:20:50|87429.5|87404.5|87427.9|87402.9|87431.3|87406.3|87426.8|87401.8|52
1633094460000|2021-10-01 13:21:00|87427.8|87402.8|87428.7|87403.7|87430.8|87405.8|87426.3|87401.3|52
1633094470000|2021-10-01 13:21:10|87428.9|87403.9|87433|87408|87433.4|87408.4|87428.6|87403.6|43
1633094480000|2021-10-01 13:21:20|87433.1|87408.1|87429.1|87404.1|87433.9|87408.9|87427.2|87402.2|43
1633094490000|2021-10-01 13:21:30|87428.8|87403.8|87429.9|87404.9|87430.3|87405.3|87427|87402|42
1633094500000|2021-10-01 13:21:40|87430.8|87405.8|87433.3|87408.3|87434.4|87409.4|87430.6|87405.6|47
1633094510000|2021-10-01 13:21:50|87433.2|87408.2|87432.1|87407.1|87434.6|87409.6|87432.1|87407.1|46
1633094520000|2021-10-01 13:22:00|87432.5|87407.5|87432.2|87407.2|87432.8|87407.8|87430.2|87405.2|47
1633094530000|2021-10-01 13:22:10|87432.8|87407.8|87434.4|87409.4|87447.2|87412|87432.2|87397.2|46
1633094540000|2021-10-01 13:22:20|87434.9|87409.9|87448.2|87423.2|87456.8|87423.9|87434.6|87406|54
1633094550000|2021-10-01 13:22:30|87449.5|87424.5|87449.3|87424.3|87450.9|87425.9|87449.1|87424.1|38
1633094560000|2021-10-01 13:22:40|87449.1|87424.1|87444.4|87419.4|87449.4|87424.4|87444.1|87419.1|42
1633094570000|2021-10-01 13:22:50|87444.3|87419.3|87449.2|87424.2|87449.2|87424.2|87444.3|87419.3|48
1633094580000|2021-10-01 13:23:00|87448.8|87423.8|87446.1|87421.1|87450.6|87425.6|87443.8|87418.8|50
1633094590000|2021-10-01 13:23:10|87445.9|87420.9|87447.4|87422.4|87460.2|87425.3|87445.9|87408.7|33
1633094600000|2021-10-01 13:23:20|87447.5|87422.5|87449.4|87424.4|87450.1|87425.1|87447.5|87422.5|37
1633094610000|2021-10-01 13:23:30|87449.2|87424.2|87471.5|87421.5|87474.7|87435.2|87449.2|87414.7|53
1633094620000|2021-10-01 13:23:40|87471.7|87421.7|87467.3|87417.3|87471.7|87432.9|87455.2|87416.2|52
1633094630000|2021-10-01 13:23:50|87466.8|87416.8|87473.5|87423.5|87474.2|87436.2|87456.7|87416.7|46
1633094640000|2021-10-01 13:24:00|87473.7|87423.7|87469.1|87444.1|87475.2|87444.8|87462.7|87423.4|53
1633094650000|2021-10-01 13:24:10|87469.4|87444.4|87466.1|87441.1|87469.9|87444.9|87465.1|87440.1|40
1633094660000|2021-10-01 13:24:20|87466.4|87441.4|87452.7|87427.7|87467.4|87441.4|87452.7|87415.7|50
1633094670000|2021-10-01 13:24:30|87451.8|87426.8|87473|87423|87473|87430.7|87451.8|87415.3|59
1633094680000|2021-10-01 13:24:40|87474.4|87424.4|87465.7|87440.7|87476.1|87440.7|87458.2|87424|55
1633094690000|2021-10-01 13:24:50|87464.9|87439.9|87467.2|87442.2|87479.7|87443.1|87464.6|87428.8|46
1633094700000|2021-10-01 13:25:00|87468.6|87443.6|87467.6|87442.6|87468.6|87443.6|87465.5|87440.5|47
1633094710000|2021-10-01 13:25:10|87467.7|87442.7|87467.5|87442.5|87469.2|87444.2|87466|87441|46
1633094720000|2021-10-01 13:25:20|87467.4|87442.4|87470.2|87445.2|87470.2|87445.2|87463.8|87438.8|52
1633094730000|2021-10-01 13:25:30|87470.5|87445.5|87470.2|87445.2|87471.9|87446.9|87467.9|87442.9|55
1633094740000|2021-10-01 13:25:40|87470.1|87445.1|87457.1|87432.1|87471.1|87446.1|87456.8|87431.8|58
1633094750000|2021-10-01 13:25:50|87457.2|87432.2|87455.9|87430.9|87459.5|87434.5|87455.7|87430.7|50
1633094760000|2021-10-01 13:26:00|87454.6|87429.6|87456.6|87431.6|87456.6|87431.6|87452.1|87427.1|50
1633094770000|2021-10-01 13:26:10|87456.7|87431.7|87457.7|87432.7|87460.8|87435.8|87456.3|87431.3|52
1633094780000|2021-10-01 13:26:20|87458.3|87433.3|87441.8|87416.8|87458.3|87433.3|87441.8|87404.8|62
1633094790000|2021-10-01 13:26:30|87441.5|87416.5|87455.2|87405.2|87455.8|87417.6|87439.6|87401.3|51
1633094800000|2021-10-01 13:26:40|87455|87405|87444.6|87419.6|87458.6|87422.3|87443.3|87405|49
1633094810000|2021-10-01 13:26:50|87444.4|87419.4|87446.4|87421.4|87458.4|87423.1|87444.4|87408.4|45
1633094820000|2021-10-01 13:27:00|87446.5|87421.5|87446.3|87421.3|87447.6|87422.6|87445.5|87420.5|35
1633094830000|2021-10-01 13:27:10|87446.5|87421.5|87446.4|87421.4|87446.7|87421.7|87443.1|87418.1|47
1633094840000|2021-10-01 13:27:20|87446.5|87421.5|87429.5|87404.5|87447.4|87421.5|87428.2|87393.3|54
1633094850000|2021-10-01 13:27:30|87429.1|87404.1|87429.2|87404.2|87430.6|87405.6|87428.2|87403.2|51
1633094860000|2021-10-01 13:27:40|87430.1|87405.1|87426.6|87401.6|87443.3|87405.1|87425.8|87389.4|39
1633094870000|2021-10-01 13:27:50|87426.2|87401.2|87429.6|87404.6|87431.1|87406.1|87425.7|87400.7|45
1633094880000|2021-10-01 13:28:00|87430.2|87405.2|87434.7|87409.7|87434.7|87409.7|87427.9|87402.9|51
1633094890000|2021-10-01 13:28:10|87435.2|87410.2|87436.8|87411.8|87437.4|87412.4|87435.2|87410.2|39
1633094900000|2021-10-01 13:28:20|87436.9|87411.9|87449.6|87399.6|87451.5|87413.7|87436.2|87399.6|37
1633094910000|2021-10-01 13:28:30|87450.3|87400.3|87451.3|87401.3|87452.3|87402.3|87450.3|87400.3|35
1633094920000|2021-10-01 13:28:40|87451.2|87401.2|87448.4|87398.4|87451.3|87412|87435.9|87398.3|32
1633094930000|2021-10-01 13:28:50|87448.6|87398.6|87433.6|87408.6|87450.7|87414.1|87433.5|87394.5|38
1633094940000|2021-10-01 13:29:00|87434.2|87409.2|87450.1|87400.1|87450.4|87413.1|87432.9|87399.1|30
1633094950000|2021-10-01 13:29:10|87450.3|87400.3|87437.6|87412.6|87450.3|87413.3|87435.3|87399.3|38
1633094960000|2021-10-01 13:29:20|87438.6|87413.6|87441.7|87416.7|87446.8|87421.8|87437.2|87412.2|59
1633094970000|2021-10-01 13:29:30|87441.2|87416.2|87442.7|87417.7|87443.2|87418.2|87441.2|87416.2|43
1633094980000|2021-10-01 13:29:40|87442.8|87417.8|87442.7|87417.7|87443|87418|87441.5|87416.5|38
1633094990000|2021-10-01 13:29:50|87443|87418|87443|87418|87443.4|87418.4|87441.8|87416.8|29
1633095000000|2021-10-01 13:30:00|87442.5|87417.5|87442|87417|87455|87417.7|87437|87404.4|61
1633095010000|2021-10-01 13:30:10|87439.5|87414.5|87456.1|87431.1|87472.1|87432.7|87437.9|87412.9|62
1633095020000|2021-10-01 13:30:20|87456.2|87431.2|87446.2|87421.2|87466.5|87432|87446.2|87409.4|71
1633095030000|2021-10-01 13:30:30|87446.7|87421.7|87444.6|87419.6|87457.1|87422.3|87441.5|87402.2|60
1633095040000|2021-10-01 13:30:40|87444.7|87419.7|87440.5|87415.5|87445.8|87420.8|87439.4|87414.4|61
1633095050000|2021-10-01 13:30:50|87440.4|87415.4|87442.4|87417.4|87450.5|87417.4|87437.5|87400.5|51
1633095060000|2021-10-01 13:31:00|87442.6|87417.6|87443.9|87393.9|87450|87425|87440.6|87393.9|60
1633095070000|2021-10-01 13:31:10|87444.4|87394.4|87443.3|87393.3|87447.5|87409.3|87426.5|87389.1|67
1633095080000|2021-10-01 13:31:20|87442.9|87392.9|87421|87396|87443.4|87402.5|87420.9|87381.7|60
1633095090000|2021-10-01 13:31:30|87420.6|87395.6|87432.5|87382.5|87435.5|87395.8|87419.6|87380.7|58
1633095100000|2021-10-01 13:31:40|87432.6|87382.6|87435.8|87385.8|87437.1|87397.9|87421.5|87382.6|59
1633095110000|2021-10-01 13:31:50|87433.7|87383.7|87435.3|87385.3|87436.1|87397.9|87420|87382.8|56
1633095120000|2021-10-01 13:32:00|87434.9|87384.9|87433|87383|87435.4|87396.2|87419.4|87374|58
1633095130000|2021-10-01 13:32:10|87432.7|87382.7|87437.4|87387.4|87440|87402.5|87423.4|87382.5|64
1633095140000|2021-10-01 13:32:20|87438|87388|87436.6|87386.6|87438|87397.9|87422.9|87382.5|56
1633095150000|2021-10-01 13:32:30|87435.8|87385.8|87426.2|87376.2|87436.4|87396.4|87416.1|87375.9|54
1633095160000|2021-10-01 13:32:40|87427.4|87377.4|87433.3|87383.3|87433.3|87394.2|87415.9|87376.4|57
1633095170000|2021-10-01 13:32:50|87433.4|87383.4|87416.5|87391.5|87434.5|87397.7|87416.1|87383.4|60
1633095180000|2021-10-01 13:33:00|87416.8|87391.8|87414.8|87389.8|87416.9|87391.9|87413|87388|63
1633095190000|2021-10-01 13:33:10|87414.5|87389.5|87398.3|87373.3|87426.9|87389.7|87396.3|87365|64
1633095200000|2021-10-01 13:33:20|87398.7|87373.7|87419.4|87369.4|87419.5|87381.9|87396.2|87369.4|69
1633095210000|2021-10-01 13:33:30|87419.5|87369.5|87406.2|87381.2|87419.5|87386|87404.8|87366.3|58
1633095220000|2021-10-01 13:33:40|87405.6|87380.6|87408.9|87383.9|87410|87385|87399.8|87374.8|62
1633095230000|2021-10-01 13:33:50|87409|87384|87412.5|87387.5|87412.5|87387.5|87408.3|87383.3|45
1633095240000|2021-10-01 13:34:00|87412.7|87387.7|87427.2|87402.2|87429|87404|87412.7|87387.7|59
1633095250000|2021-10-01 13:34:10|87427.1|87402.1|87426.7|87401.7|87438.5|87403.6|87423.8|87386.2|58
1633095260000|2021-10-01 13:34:20|87427.3|87402.3|87428.8|87403.8|87441.7|87405.2|87423.7|87389.8|66
1633095270000|2021-10-01 13:34:30|87429.4|87404.4|87463.4|87413.4|87464.7|87415.7|87429.2|87396.8|66
1633095280000|2021-10-01 13:34:40|87465|87415|87461.2|87411.2|87465|87415|87459.8|87409.8|54
1633095290000|2021-10-01 13:34:50|87461.5|87411.5|87434|87409|87461.5|87420.1|87430.8|87393.5|65
1633095300000|2021-10-01 13:35:00|87433.5|87408.5|87432.7|87407.7|87447|87413|87429|87394.8|65
1633095310000|2021-10-01 13:35:10|87429.3|87404.3|87442.4|87417.4|87454.3|87419.3|87427.5|87402.5|59
1633095320000|2021-10-01 13:35:20|87440.6|87415.6|87433.1|87408.1|87450.1|87416.3|87432.8|87399.5|72
1633095330000|2021-10-01 13:35:30|87433.9|87408.9|87442.4|87417.4|87444.1|87419.1|87433.6|87408.6|66
1633095340000|2021-10-01 13:35:40|87440.7|87415.7|87439.8|87414.8|87443.3|87418.3|87438.2|87413.2|53
1633095350000|2021-10-01 13:35:50|87440.4|87415.4|87438.2|87413.2|87442|87417|87435.8|87410.8|54
1633095360000|2021-10-01 13:36:00|87442.1|87417.1|87446.3|87421.3|87457.6|87422.9|87439.1|87407.6|52
1633095370000|2021-10-01 13:36:10|87446.1|87421.1|87444.6|87419.6|87447.5|87422.5|87442.8|87417.8|56
1633095380000|2021-10-01 13:36:20|87444.7|87419.7|87447.5|87422.5|87447.6|87422.6|87443.5|87418.5|44
1633095390000|2021-10-01 13:36:30|87447.8|87422.8|87452.1|87427.1|87453.8|87428.8|87445.5|87420.5|48
1633095400000|2021-10-01 13:36:40|87453.3|87428.3|87448.7|87423.7|87454.1|87429.1|87448.4|87423.4|52
1633095410000|2021-10-01 13:36:50|87449.5|87424.5|87447.6|87422.6|87449.5|87424.5|87445.3|87420.3|52
1633095420000|2021-10-01 13:37:00|87448|87423|87441.8|87416.8|87448.9|87423.9|87440.8|87415.8|56
1633095430000|2021-10-01 13:37:10|87441.6|87416.6|87440.1|87415.1|87445.8|87420.8|87438.9|87413.9|60
1633095440000|2021-10-01 13:37:20|87442.2|87417.2|87445.2|87420.2|87445.4|87420.4|87438.3|87413.3|57
1633095450000|2021-10-01 13:37:30|87445.1|87420.1|87449.6|87424.6|87449.6|87424.6|87441.1|87416.1|60
1633095460000|2021-10-01 13:37:40|87449|87424|87483.4|87458.4|87483.4|87458.4|87449|87424|72
1633095470000|2021-10-01 13:37:50|87480.2|87455.2|87517.6|87467.6|87517.6|87480.4|87478.9|87453.9|61
1633095480000|2021-10-01 13:38:00|87518.7|87468.7|87501|87476|87518.7|87483.2|87500.6|87464|60
1633095490000|2021-10-01 13:38:10|87500.6|87475.6|87502.9|87477.9|87512.1|87481|87497.4|87462.1|52
1633095500000|2021-10-01 13:38:20|87502.7|87477.7|87497.9|87472.9|87503.8|87478.8|87495|87470|61
1633095510000|2021-10-01 13:38:30|87497.4|87472.4|87492.7|87467.7|87500|87475|87492.7|87467.7|58
1633095520000|2021-10-01 13:38:40|87492.4|87467.4|87497.4|87472.4|87505.1|87474.3|87491.6|87455.1|57
1633095530000|2021-10-01 13:38:50|87496.2|87471.2|87504.2|87479.2|87505|87480|87496.2|87471.2|56
1633095540000|2021-10-01 13:39:00|87504.5|87479.5|87513.8|87488.8|87514.1|87489.1|87504.1|87479.1|64
1633095550000|2021-10-01 13:39:10|87514|87489|87536.3|87486.3|87543.5|87502.2|87513.4|87484.9|57
1633095560000|2021-10-01 13:39:20|87534.2|87484.2|87534.9|87484.9|87536.9|87486.9|87528.3|87478.3|50
1633095570000|2021-10-01 13:39:30|87535.1|87485.1|87526.1|87501.1|87537.2|87501.9|87522.6|87484.8|61
1633095580000|2021-10-01 13:39:40|87527.7|87502.7|87527.4|87502.4|87529.4|87504.4|87526|87501|54
1633095590000|2021-10-01 13:39:50|87528|87503|87529.5|87504.5|87547.7|87509.3|87527.4|87492.2|64
1633095600000|2021-10-01 13:40:00|87529|87504|87509.3|87484.3|87530.8|87505.8|87504.5|87466.6|63
1633095610000|2021-10-01 13:40:10|87506.2|87481.2|87532|87482|87532|87492.6|87500.6|87464.4|74
1633095620000|2021-10-01 13:40:20|87519.5|87494.5|87527.4|87477.4|87532.5|87498.3|87515.9|87477.1|70
1633095630000|2021-10-01 13:40:30|87528.3|87478.3|87518.4|87493.4|87530.8|87496|87515.4|87476.9|65
1633095640000|2021-10-01 13:40:40|87518.1|87493.1|87515.3|87490.3|87518.6|87493.6|87511.8|87486.8|58
1633095650000|2021-10-01 13:40:50|87527.8|87477.8|87536|87486|87536.9|87501.2|87522.2|87477.8|55
1633095660000|2021-10-01 13:41:00|87536.1|87486.1|87517.1|87492.1|87536.1|87498.5|87516.7|87480.9|53
1633095670000|2021-10-01 13:41:10|87516|87491|87515.7|87490.7|87537.2|87499.2|87515.2|87477.7|51
1633095680000|2021-10-01 13:41:20|87515.6|87490.6|87516|87491|87527|87491.8|87512|87474|59
1633095690000|2021-10-01 13:41:30|87515.9|87490.9|87520.5|87495.5|87521.6|87496.6|87515.5|87490.5|59
1633095700000|2021-10-01 13:41:40|87519.8|87494.8|87515.6|87490.6|87520.8|87495.8|87514.8|87489.8|55
1633095710000|2021-10-01 13:41:50|87515.9|87490.9|87521.8|87496.8|87531.3|87499.3|87514.2|87480.5|58
1633095720000|2021-10-01 13:42:00|87521.7|87496.7|87541.9|87491.9|87542|87505.7|87521.7|87490.3|63
1633095730000|2021-10-01 13:42:10|87541.4|87491.4|87530.6|87505.6|87545.2|87511|87530.2|87491.4|52
1633095740000|2021-10-01 13:42:20|87531.8|87506.8|87541.5|87491.5|87542.9|87506.8|87527.8|87490.3|50
1633095750000|2021-10-01 13:42:30|87541.8|87491.8|87548.8|87498.8|87550.8|87500.8|87541|87491|60
1633095760000|2021-10-01 13:42:40|87548.5|87498.5|87548.1|87498.1|87548.7|87498.7|87545.3|87495.3|51
1633095770000|2021-10-01 13:42:50|87535.6|87510.6|87549.3|87499.3|87555.6|87513.2|87535.6|87499.3|46
1633095780000|2021-10-01 13:43:00|87550.3|87500.3|87542.2|87492.2|87552.9|87516.5|87528.5|87492.2|60
1633095790000|2021-10-01 13:43:10|87542.4|87492.4|87537|87487|87542.4|87505.3|87523.1|87485.8|54
1633095800000|2021-10-01 13:43:20|87537.3|87487.3|87524|87499|87537.3|87499.2|87522.6|87485|31
1633095810000|2021-10-01 13:43:30|87522.1|87497.1|87530.3|87480.3|87532.9|87497.2|87515.8|87476.6|65
1633095820000|2021-10-01 13:43:40|87529.8|87479.8|87512.8|87487.8|87531.5|87495|87512.1|87474.5|55
1633095830000|2021-10-01 13:43:50|87512.3|87487.3|87523.5|87473.5|87526.2|87488.3|87510.9|87470.4|48
1633095840000|2021-10-01 13:44:00|87522.9|87472.9|87526|87476|87528.1|87478.1|87522.6|87472.6|50
1633095850000|2021-10-01 13:44:10|87526.2|87476.2|87534.9|87484.9|87535.4|87485.4|87525.3|87475.3|47
1633095860000|2021-10-01 13:44:20|87534.3|87484.3|87537|87487|87541.7|87491.7|87534.1|87484.1|53
1633095870000|2021-10-01 13:44:30|87537.1|87487.1|87535.7|87485.7|87537.1|87487.1|87532.8|87482.8|54
1633095880000|2021-10-01 13:44:40|87535.9|87485.9|87538.6|87488.6|87543.9|87493.9|87533.6|87483.6|56
1633095890000|2021-10-01 13:44:50|87539.4|87489.4|87539.2|87489.2|87542.3|87492.3|87537.7|87487.7|56
1633095900000|2021-10-01 13:45:00|87540.3|87490.3|87579|87529|87580.4|87530.4|87540.3|87490.3|64
1633095910000|2021-10-01 13:45:10|87578.8|87528.8|87574.6|87524.6|87581.6|87531.6|87573.4|87523.4|54
1633095920000|2021-10-01 13:45:20|87574.3|87524.3|87553.3|87503.3|87574.7|87524.7|87553.3|87503.3|66
1633095930000|2021-10-01 13:45:30|87553.6|87503.6|87544.6|87494.6|87553.6|87503.6|87543|87493|60
1633095940000|2021-10-01 13:45:40|87545.2|87495.2|87544|87494|87548.7|87511.2|87534.3|87493.4|49
1633095950000|2021-10-01 13:45:50|87544.2|87494.2|87508.1|87458.1|87544.8|87494.8|87500.9|87450.9|62
1633095960000|2021-10-01 13:46:00|87508.5|87458.5|87498.9|87448.9|87509.6|87459.6|87498.5|87448.5|62
1633095970000|2021-10-01 13:46:10|87499.3|87449.3|87491|87441|87499.9|87449.9|87487.7|87437.7|64
1633095980000|2021-10-01 13:46:20|87492.1|87442.1|87488.8|87438.8|87496.6|87446.6|87488.6|87438.6|67
1633095990000|2021-10-01 13:46:30|87488.5|87438.5|87482|87432|87488.7|87438.7|87480|87430|57
1633096000000|2021-10-01 13:46:40|87481.8|87431.8|87468.4|87418.4|87485.4|87435.4|87467.5|87417.5|58
1633096010000|2021-10-01 13:46:50|87468.3|87418.3|87471.7|87421.7|87474.5|87438.1|87462.7|87414.7|67
1633096020000|2021-10-01 13:47:00|87472.7|87422.7|87482.9|87432.9|87482.9|87432.9|87472.6|87422.6|64
1633096030000|2021-10-01 13:47:10|87483.1|87433.1|87493.8|87443.8|87497.9|87447.9|87480.7|87430.7|67
1633096040000|2021-10-01 13:47:20|87495.1|87445.1|87491.5|87441.5|87497.4|87447.4|87490.1|87440.1|57
1633096050000|2021-10-01 13:47:30|87492.2|87442.2|87490.6|87465.6|87505|87465.8|87483.5|87441.2|67
1633096060000|2021-10-01 13:47:40|87490.4|87465.4|87502.9|87452.9|87504.2|87465.5|87488.5|87450.3|55
1633096070000|2021-10-01 13:47:50|87502.7|87452.7|87521.9|87471.9|87522.9|87472.9|87502.6|87452.6|69
1633096080000|2021-10-01 13:48:00|87521.6|87471.6|87509.5|87459.5|87523.3|87485.6|87502.5|87458.9|67
1633096090000|2021-10-01 13:48:10|87509.8|87459.8|87497.1|87472.1|87509.9|87476.3|87493|87453.8|60
1633096100000|2021-10-01 13:48:20|87497.5|87472.5|87517.3|87467.3|87518.1|87473.9|87497.1|87462.3|57
1633096110000|2021-10-01 13:48:30|87517.1|87467.1|87519.4|87469.4|87521.8|87482.5|87505.2|87467.1|59
1633096120000|2021-10-01 13:48:40|87519.8|87469.8|87506.8|87481.8|87521.2|87483.7|87506.8|87465.9|58
1633096130000|2021-10-01 13:48:50|87508|87483|87511.3|87486.3|87512.9|87487.9|87505.7|87480.7|55
1633096140000|2021-10-01 13:49:00|87510.8|87485.8|87509.1|87484.1|87513.1|87488.1|87508.5|87483.5|65
1633096150000|2021-10-01 13:49:10|87509.3|87484.3|87514.4|87464.4|87516.4|87491.4|87504.3|87464.4|57
1633096160000|2021-10-01 13:49:20|87514.3|87464.3|87503.5|87478.5|87514.3|87483.4|87498.2|87463|62
1633096170000|2021-10-01 13:49:30|87504.2|87479.2|87496|87471|87506.9|87481.9|87494.1|87469.1|58
1633096180000|2021-10-01 13:49:40|87496.5|87471.5|87500.9|87475.9|87502.7|87477.7|87495.2|87470.2|48
1633096190000|2021-10-01 13:49:50|87501.2|87476.2|87508.8|87483.8|87508.8|87483.8|87499.5|87474.5|57
1633096200000|2021-10-01 13:50:00|87510.9|87485.9|87525.7|87500.7|87525.7|87500.7|87510.9|87485.9|58
1633096210000|2021-10-01 13:50:10|87526.6|87501.6|87515.4|87490.4|87527.9|87502.9|87514.1|87489.1|62
1633096220000|2021-10-01 13:50:20|87515.6|87490.6|87508.1|87483.1|87515.6|87490.6|87507.1|87482.1|51
1633096230000|2021-10-01 13:50:30|87507.8|87482.8|87514.9|87489.9|87525.9|87490.7|87506.8|87475.9|61
1633096240000|2021-10-01 13:50:40|87513.8|87488.8|87506.8|87481.8|87514.5|87489.5|87506|87481|57
1633096250000|2021-10-01 13:50:50|87507.5|87482.5|87508.1|87483.1|87508.3|87483.3|87502.3|87477.3|52
1633096260000|2021-10-01 13:51:00|87509|87484|87516.1|87491.1|87516.1|87491.1|87506.7|87481.7|61
1633096270000|2021-10-01 13:51:10|87513.9|87488.9|87528.1|87503.1|87532.5|87507.5|87513.9|87488.9|70
1633096280000|2021-10-01 13:51:20|87528.9|87503.9|87525.4|87500.4|87530.6|87505.6|87522.3|87497.3|63
1633096290000|2021-10-01 13:51:30|87526.2|87501.2|87530.2|87505.2|87531.3|87506.3|87524.8|87499.8|56
1633096300000|2021-10-01 13:51:40|87529.8|87504.8|87536.3|87511.3|87536.9|87511.9|87526.3|87501.3|61
1633096310000|2021-10-01 13:51:50|87535.9|87510.9|87532.9|87507.9|87546.5|87512|87529.6|87496.5|55
1633096320000|2021-10-01 13:52:00|87532.8|87507.8|87523.2|87498.2|87536.1|87507.8|87520.5|87484.1|58
1633096330000|2021-10-01 13:52:10|87521.9|87496.9|87524.6|87499.6|87541.2|87504.2|87521.9|87487.1|55
1633096340000|2021-10-01 13:52:20|87523.3|87498.3|87525|87500|87526.3|87501.3|87523.1|87498.1|49
1633096350000|2021-10-01 13:52:30|87525.1|87500.1|87514.7|87489.7|87526.3|87501.3|87514.5|87489.5|50
1633096360000|2021-10-01 13:52:40|87513.7|87488.7|87518.9|87493.9|87531.4|87495.7|87509.6|87481.4|53
1633096370000|2021-10-01 13:52:50|87518.5|87493.5|87532.4|87482.4|87532.4|87493.8|87513.9|87477.7|52
1633096380000|2021-10-01 13:53:00|87532.9|87482.9|87521.5|87496.5|87534.8|87497.5|87520.6|87482.1|49
1633096390000|2021-10-01 13:53:10|87521.6|87496.6|87525|87475|87525|87496.6|87513.5|87475|44
1633096400000|2021-10-01 13:53:20|87524.5|87474.5|87513.3|87488.3|87527.7|87492.4|87513.2|87474.5|49
1633096410000|2021-10-01 13:53:30|87513.5|87488.5|87513.1|87488.1|87516.8|87491.8|87512.6|87487.6|50
1633096420000|2021-10-01 13:53:40|87512.8|87487.8|87505.2|87480.2|87514.7|87489.7|87504.7|87479.7|59
1633096430000|2021-10-01 13:53:50|87504.8|87479.8|87505|87480|87508.8|87483.8|87504|87479|64
1633096440000|2021-10-01 13:54:00|87504.8|87479.8|87509.3|87484.3|87512.1|87487.1|87504.4|87479.4|51
1633096450000|2021-10-01 13:54:10|87510.5|87485.5|87512.5|87487.5|87516.1|87491.1|87510.4|87485.4|50
1633096460000|2021-10-01 13:54:20|87512.4|87487.4|87515.9|87490.9|87515.9|87490.9|87510.4|87485.4|46
1633096470000|2021-10-01 13:54:30|87515.7|87490.7|87517.2|87492.2|87518.4|87493.4|87511.6|87486.6|55
1633096480000|2021-10-01 13:54:40|87516.6|87491.6|87517.3|87492.3|87520.2|87495.2|87515.4|87490.4|56
1633096490000|2021-10-01 13:54:50|87517.2|87492.2|87524|87499|87525.5|87500.5|87516.4|87491.4|54
1633096500000|2021-10-01 13:55:00|87524.8|87499.8|87534.5|87509.5|87546.6|87509.7|87524.8|87496.6|66
1633096510000|2021-10-01 13:55:10|87534.9|87509.9|87536.3|87511.3|87546.8|87517.5|87533.7|87496.8|63
1633096520000|2021-10-01 13:55:20|87535.7|87510.7|87541.5|87516.5|87556.3|87518.7|87532|87502.3|63
1633096530000|2021-10-01 13:55:30|87545.2|87520.2|87538.9|87513.9|87556|87520.9|87537|87504.3|51
1633096540000|2021-10-01 13:55:40|87539.4|87514.4|87550.9|87500.9|87555.6|87516.3|87539.4|87500.8|52
1633096550000|2021-10-01 13:55:50|87551.1|87501.1|87535.8|87510.8|87551.1|87514.6|87534.6|87500.8|54
1633096560000|2021-10-01 13:56:00|87536|87511|87536.7|87511.7|87538.2|87513.2|87533.8|87508.8|39
1633096570000|2021-10-01 13:56:10|87536.8|87511.8|87525.5|87500.5|87537.2|87512.2|87524.5|87499.5|52
1633096580000|2021-10-01 13:56:20|87525.8|87500.8|87525|87500|87526.3|87501.3|87525|87500|35
1633096590000|2021-10-01 13:56:30|87524.9|87499.9|87529.3|87504.3|87540.4|87505.4|87524.8|87490.4|43
1633096600000|2021-10-01 13:56:40|87529.5|87504.5|87529.2|87504.2|87529.9|87504.9|87524.6|87499.6|39
1633096610000|2021-10-01 13:56:50|87528.9|87503.9|87529.5|87504.5|87531.4|87506.4|87527.7|87502.7|46
1633096620000|2021-10-01 13:57:00|87529.4|87504.4|87527.2|87502.2|87529.4|87504.4|87526|87501|39
1633096630000|2021-10-01 13:57:10|87527.4|87502.4|87527.8|87502.8|87528.9|87503.9|87524.5|87499.5|53
1633096640000|2021-10-01 13:57:20|87525.5|87500.5|87531.7|87506.7|87543.9|87506.8|87525.2|87492.3|44
1633096650000|2021-10-01 13:57:30|87530.5|87505.5|87532.6|87507.6|87533|87508|87525|87500|50
1633096660000|2021-10-01 13:57:40|87532.5|87507.5|87532.5|87507.5|87532.8|87507.8|87529.3|87504.3|29
1633096670000|2021-10-01 13:57:50|87532.8|87507.8|87524.9|87499.9|87536.5|87509.1|87522.7|87484.7|55
1633096680000|2021-10-01 13:58:00|87525.8|87500.8|87540.9|87515.9|87541.8|87516.8|87522.6|87485.8|63
1633096690000|2021-10-01 13:58:10|87541.5|87516.5|87555.3|87505.3|87556.2|87519.3|87541.1|87503.2|56
1633096700000|2021-10-01 13:58:20|87554.8|87504.8|87554|87504|87555.2|87516.8|87538.7|87501.4|54
1633096710000|2021-10-01 13:58:30|87554.1|87504.1|87556.9|87506.9|87558.9|87508.9|87553.9|87503.9|50
1633096720000|2021-10-01 13:58:40|87556.6|87506.6|87558.4|87508.4|87559.7|87509.7|87553.3|87503.3|45
1633096730000|2021-10-01 13:58:50|87558|87508|87557.2|87507.2|87558.7|87508.7|87554.8|87504.8|43
1633096740000|2021-10-01 13:59:00|87557.1|87507.1|87553.5|87503.5|87558.7|87508.7|87552.5|87502.5|64
1633096750000|2021-10-01 13:59:10|87552.4|87502.4|87552.4|87502.4|87553.3|87503.3|87551.7|87501.7|42
1633096760000|2021-10-01 13:59:20|87552.3|87502.3|87552.8|87502.8|87553.7|87503.7|87551.4|87501.4|40
1633096770000|2021-10-01 13:59:30|87552.4|87502.4|87552.8|87502.8|87553.8|87503.8|87549|87499|45
1633096780000|2021-10-01 13:59:40|87552|87502|87543.6|87493.6|87552.1|87502.1|87543.6|87493.6|46
1633096790000|2021-10-01 13:59:50|87544|87494|87540.2|87490.2|87546|87496|87538.2|87488.2|69
1633096800000|2021-10-01 14:00:00|87540.4|87490.4|87568.5|87518.5|87576.3|87526.3|87540.4|87490.4|72
1633096810000|2021-10-01 14:00:10|87568.4|87518.4|87574.3|87524.3|87575.3|87525.3|87542.8|87492.8|74
1633096820000|2021-10-01 14:00:20|87575.8|87525.8|87554.6|87504.6|87593.6|87543.6|87543.9|87493.9|79
1633096830000|2021-10-01 14:00:30|87555.1|87505.1|87575.4|87525.4|87575.4|87525.4|87544.9|87494.9|75
1633096840000|2021-10-01 14:00:40|87573.9|87523.9|87581.8|87531.8|87586|87536|87567.5|87517.5|78
1633096850000|2021-10-01 14:00:50|87578.9|87528.9|87581.4|87531.4|87585.2|87535.2|87574.1|87524.1|74
1633096860000|2021-10-01 14:01:00|87580.7|87530.7|87586.7|87536.7|87590.8|87540.8|87578.7|87528.7|76
1633096870000|2021-10-01 14:01:10|87586.5|87536.5|87585.2|87535.2|87594.5|87544.5|87583.2|87533.2|74
1633096880000|2021-10-01 14:01:20|87581|87531|87554.8|87504.8|87581.9|87531.9|87552.5|87502.5|75
1633096890000|2021-10-01 14:01:30|87551.6|87501.6|87571|87521|87571|87521|87549.7|87499.7|70
1633096900000|2021-10-01 14:01:40|87570.9|87520.9|87567|87517|87571.2|87521.2|87557.1|87507.1|61
1633096910000|2021-10-01 14:01:50|87566.9|87516.9|87580|87530|87588.5|87538.5|87563.3|87513.3|71
1633096920000|2021-10-01 14:02:00|87580.2|87530.2|87581.2|87531.2|87590.7|87540.7|87575.5|87525.5|72
1633096930000|2021-10-01 14:02:10|87581.4|87531.4|87559.6|87509.6|87582.2|87532.2|87559.6|87509.6|71
1633096940000|2021-10-01 14:02:20|87558.1|87508.1|87553.3|87503.3|87561.7|87511.7|87550.2|87500.2|58
1633096950000|2021-10-01 14:02:30|87551|87501|87562.7|87512.7|87564.4|87514.4|87551|87501|68
1633096960000|2021-10-01 14:02:40|87562.4|87512.4|87568.8|87518.8|87569.2|87526.7|87551.7|87508.8|65
1633096970000|2021-10-01 14:02:50|87569.9|87519.9|87576.9|87526.9|87577.7|87538.5|87553.3|87515.8|72
1633096980000|2021-10-01 14:03:00|87576.5|87526.5|87582.8|87532.8|87586.5|87548.8|87563.3|87524|76
1633096990000|2021-10-01 14:03:10|87582.7|87532.7|87566.7|87541.7|87582.7|87543.9|87565.2|87527.7|68
1633097000000|2021-10-01 14:03:20|87566.8|87541.8|87582.4|87532.4|87595.7|87558.1|87566.1|87530|67
1633097010000|2021-10-01 14:03:30|87583.2|87533.2|87572.1|87547.1|87586.9|87550.8|87570.2|87533|62
1633097020000|2021-10-01 14:03:40|87572.5|87547.5|87587|87562|87604.1|87565.3|87569.5|87527.2|68
1633097030000|2021-10-01 14:03:50|87587.2|87562.2|87588.3|87538.3|87598.8|87562.3|87578.2|87537.7|67
1633097040000|2021-10-01 14:04:00|87589.8|87539.8|87610.1|87560.1|87610.1|87561.8|87585|87536.3|64
1633097050000|2021-10-01 14:04:10|87610.4|87560.4|87612.5|87562.5|87612.9|87562.9|87600.1|87550.1|62
1633097060000|2021-10-01 14:04:20|87616.1|87566.1|87636.5|87586.5|87639.6|87591.3|87615.3|87565.3|75
1633097070000|2021-10-01 14:04:30|87637.6|87587.6|87658.6|87608.6|87658.6|87608.6|87637.6|87587.6|70
1633097080000|2021-10-01 14:04:40|87660.6|87610.6|87661.7|87611.7|87664.3|87614.3|87655.2|87605.2|67
1633097090000|2021-10-01 14:04:50|87660|87610|87670.2|87620.2|87672.3|87622.3|87658.8|87608.8|64
1633097100000|2021-10-01 14:05:00|87670.5|87620.5|87658.4|87608.4|87670.5|87620.5|87646.1|87596.1|72
1633097110000|2021-10-01 14:05:10|87658.1|87608.1|87647.8|87597.8|87661.7|87611.7|87647.8|87597.8|71
1633097120000|2021-10-01 14:05:20|87648.3|87598.3|87651.6|87601.6|87651.6|87612.7|87635.4|87591.5|62
1633097130000|2021-10-01 14:05:30|87652.3|87602.3|87622.9|87597.9|87652.3|87611.8|87622.6|87588.4|70
1633097140000|2021-10-01 14:05:40|87623.3|87598.3|87616.4|87591.4|87639.2|87605|87614.2|87588.1|69
1633097150000|2021-10-01 14:05:50|87616.2|87591.2|87612.2|87587.2|87630.3|87594.7|87610.2|87574|62
1633097160000|2021-10-01 14:06:00|87611|87586|87608.5|87558.5|87611|87586|87594.9|87556.9|70
1633097170000|2021-10-01 14:06:10|87608.9|87558.9|87588.7|87563.7|87608.9|87572.1|87587.1|87546.2|68
1633097180000|2021-10-01 14:06:20|87588.5|87563.5|87611|87561|87612.8|87563.5|87586.6|87547.2|65
1633097190000|2021-10-01 14:06:30|87610.9|87560.9|87610.3|87560.3|87613.2|87571.5|87592.2|87554.6|66
1633097200000|2021-10-01 14:06:40|87610.2|87560.2|87603.4|87553.4|87611.4|87561.4|87600.7|87550.7|63
1633097210000|2021-10-01 14:06:50|87592.9|87567.9|87592.3|87542.3|87602.4|87568.4|87586.6|87541.6|65
1633097220000|2021-10-01 14:07:00|87593|87543|87572.9|87547.9|87593.5|87547.9|87572.9|87530.9|66
1633097230000|2021-10-01 14:07:10|87586.8|87536.8|87618.4|87568.4|87622.4|87572.4|87574.9|87535.4|72
1633097240000|2021-10-01 14:07:20|87618.3|87568.3|87609.3|87559.3|87621.8|87571.8|87606.9|87556.9|73
1633097250000|2021-10-01 14:07:30|87609.4|87559.4|87604.4|87554.4|87609.4|87559.4|87601.2|87551.2|64
1633097260000|2021-10-01 14:07:40|87604|87554|87599.5|87549.5|87607.3|87557.3|87599.5|87549.5|55
1633097270000|2021-10-01 14:07:50|87586|87561|87578.3|87553.3|87598.5|87561|87575.8|87537.6|59
1633097280000|2021-10-01 14:08:00|87577.7|87552.7|87591.6|87541.6|87592.2|87555.4|87576.1|87539.7|65
1633097290000|2021-10-01 14:08:10|87591.3|87541.3|87584.4|87534.4|87596.4|87553.8|87575.8|87533.7|58
1633097300000|2021-10-01 14:08:20|87584.5|87534.5|87584.9|87534.9|87585.9|87535.9|87583.2|87533.2|44
1633097310000|2021-10-01 14:08:30|87584.7|87534.7|87581.6|87531.6|87589.4|87551.4|87575.7|87531.6|53
1633097320000|2021-10-01 14:08:40|87581.5|87531.5|87579|87554|87591.3|87554.8|87578.2|87531.1|61
1633097330000|2021-10-01 14:08:50|87579.4|87554.4|87588.3|87563.3|87604.8|87568.9|87577.8|87539.9|64
1633097340000|2021-10-01 14:09:00|87600.8|87550.8|87578|87553|87600.8|87563.5|87578|87545.7|64
1633097350000|2021-10-01 14:09:10|87577.9|87552.9|87585.6|87560.6|87595.2|87562.7|87572.9|87534.3|68
1633097360000|2021-10-01 14:09:20|87585.9|87560.9|87583.2|87558.2|87598.9|87562.4|87582.4|87546|60
1633097370000|2021-10-01 14:09:30|87582.2|87557.2|87579.7|87554.7|87591.5|87558.1|87573.9|87541.5|64
1633097380000|2021-10-01 14:09:40|87579.9|87554.9|87588.2|87563.2|87599.5|87564.7|87579.9|87545.7|62
1633097390000|2021-10-01 14:09:50|87589.2|87564.2|87590.1|87565.1|87605|87566.9|87588|87549.7|57
1633097400000|2021-10-01 14:10:00|87590|87565|87581.8|87531.8|87595.4|87565|87568.1|87530.2|65
1633097410000|2021-10-01 14:10:10|87580.6|87530.6|87591.1|87541.1|87592.8|87553.4|87570.8|87530.6|63
1633097420000|2021-10-01 14:10:20|87591|87541|87599.6|87549.6|87600.1|87558.2|87579.4|87539.6|57
1633097430000|2021-10-01 14:10:30|87587|87562|87608.4|87558.4|87613.6|87565.6|87585.1|87555.8|68
1633097440000|2021-10-01 14:10:40|87593.9|87568.9|87602.2|87552.2|87607.2|87569.9|87584.8|87547.8|66
1633097450000|2021-10-01 14:10:50|87601.9|87551.9|87585.2|87560.2|87601.9|87564.9|87580.6|87543.2|59
1633097460000|2021-10-01 14:11:00|87584.1|87559.1|87597|87547|87603|87561|87584|87546.1|51
1633097470000|2021-10-01 14:11:10|87597.3|87547.3|87585.4|87560.4|87600.4|87563|87583.1|87545.8|55
1633097480000|2021-10-01 14:11:20|87584.5|87559.5|87579|87554|87584.6|87559.6|87577.5|87552.5|60
1633097490000|2021-10-01 14:11:30|87580.1|87555.1|87576.4|87551.4|87587.9|87555.2|87574.1|87536.9|58
1633097500000|2021-10-01 14:11:40|87576.1|87551.1|87581|87556|87592.4|87557.1|87569.8|87539.7|71
1633097510000|2021-10-01 14:11:50|87581.3|87556.3|87583.8|87558.8|87587.8|87562.8|87580.1|87555.1|68
1633097520000|2021-10-01 14:12:00|87584.1|87559.1|87588|87563|87588.8|87563.8|87581|87556|57
1633097530000|2021-10-01 14:12:10|87587.9|87562.9|87577.3|87552.3|87595.5|87562.9|87576.2|87539.8|67
1633097540000|2021-10-01 14:12:20|87577.2|87552.2|87576.6|87551.6|87591.3|87558.6|87574.1|87537.8|60
1633097550000|2021-10-01 14:12:30|87576.4|87551.4|87563.6|87538.6|87578.4|87552.5|87561.2|87528.4|67
1633097560000|2021-10-01 14:12:40|87563.5|87538.5|87568|87543|87579.7|87543.7|87560.1|87523.4|65
1633097570000|2021-10-01 14:12:50|87567.1|87542.1|87574.7|87549.7|87589.4|87552.1|87566.8|87534.3|58
1633097580000|2021-10-01 14:13:00|87575.2|87550.2|87566.9|87541.9|87575.2|87550.2|87566.7|87541.7|53
1633097590000|2021-10-01 14:13:10|87567.1|87542.1|87570.5|87545.5|87577.6|87546.4|87559.7|87522.2|56
1633097600000|2021-10-01 14:13:20|87570.8|87545.8|87572.4|87547.4|87573.4|87548.4|87567.3|87542.3|51
1633097610000|2021-10-01 14:13:30|87572.5|87547.5|87559.2|87534.2|87578.6|87547.5|87554.8|87528.6|61
1633097620000|2021-10-01 14:13:40|87559.1|87534.1|87577.3|87527.3|87578.2|87541.7|87558.5|87526.1|61
1633097630000|2021-10-01 14:13:50|87577.4|87527.4|87565.7|87540.7|87577.5|87541.3|87563.7|87525.8|40
1633097640000|2021-10-01 14:14:00|87565.5|87540.5|87565.2|87540.2|87565.9|87540.9|87561.9|87536.9|59
1633097650000|2021-10-01 14:14:10|87564.8|87539.8|87566.3|87541.3|87570.8|87545.8|87562.8|87537.8|56
1633097660000|2021-10-01 14:14:20|87566.7|87541.7|87566.9|87541.9|87571.8|87546.8|87563.7|87538.7|63
1633097670000|2021-10-01 14:14:30|87567.9|87542.9|87573.9|87548.9|87576.7|87551.7|87563.8|87538.8|56
1633097680000|2021-10-01 14:14:40|87573.1|87548.1|87573.1|87548.1|87574.7|87549.7|87569.9|87544.9|52
1633097690000|2021-10-01 14:14:50|87572.8|87547.8|87576.4|87551.4|87578.4|87553.4|87572.1|87547.1|63
1633097700000|2021-10-01 14:15:00|87576.5|87551.5|87595.1|87570.1|87607.6|87570.5|87571.9|87546.9|69
1633097710000|2021-10-01 14:15:10|87595|87570|87612.9|87562.9|87613.3|87571|87595|87554.7|63
1633097720000|2021-10-01 14:15:20|87612.7|87562.7|87601|87576|87620.2|87585|87600.6|87561.9|63
1633097730000|2021-10-01 14:15:30|87601.6|87576.6|87600|87575|87615.2|87579.9|87600|87559.7|64
1633097740000|2021-10-01 14:15:40|87600.3|87575.3|87606.2|87581.2|87609.3|87584.3|87598.8|87573.8|64
1633097750000|2021-10-01 14:15:50|87606|87581|87603.1|87578.1|87614|87581|87597.4|87562.1|58
1633097760000|2021-10-01 14:16:00|87602.9|87577.9|87612.6|87562.6|87613|87578.1|87592|87561|67
1633097770000|2021-10-01 14:16:10|87612.4|87562.4|87625.9|87575.9|87632|87592.3|87601.9|87562.4|55
1633097780000|2021-10-01 14:16:20|87625.5|87575.5|87632.2|87582.2|87633.1|87593.3|87616.5|87574.4|56
1633097790000|2021-10-01 14:16:30|87633.5|87583.5|87631.1|87581.1|87634.2|87584.2|87630.8|87580.8|50
1633097800000|2021-10-01 14:16:40|87631.3|87581.3|87617|87592|87634|87597.1|87616.3|87579.9|54
1633097810000|2021-10-01 14:16:50|87617.8|87592.8|87616.4|87591.4|87618.2|87593.2|87612.1|87587.1|58
1633097820000|2021-10-01 14:17:00|87616.5|87591.5|87615.2|87590.2|87616.5|87591.5|87612.3|87587.3|50
1633097830000|2021-10-01 14:17:10|87616|87591|87614.1|87589.1|87619|87594|87610.5|87585.5|52
1633097840000|2021-10-01 14:17:20|87614.2|87589.2|87628.2|87603.2|87633|87603.3|87613.9|87583|57
1633097850000|2021-10-01 14:17:30|87627.3|87602.3|87640.7|87615.7|87642.1|87617.1|87623.9|87598.9|64
1633097860000|2021-10-01 14:17:40|87640.6|87615.6|87642.4|87617.4|87656|87625.7|87640.6|87605.7|61
1633097870000|2021-10-01 14:17:50|87642.3|87617.3|87641.5|87616.5|87651.9|87617.3|87636.9|87599.6|60
1633097880000|2021-10-01 14:18:00|87653.4|87603.4|87652.7|87602.7|87653.4|87616.5|87635.1|87597.4|57
1633097890000|2021-10-01 14:18:10|87653.5|87603.5|87651.4|87601.4|87657.5|87619.7|87640.2|87600.8|52
1633097900000|2021-10-01 14:18:20|87651.5|87601.5|87650.3|87600.3|87655.3|87616.7|87636.8|87597.7|56
1633097910000|2021-10-01 14:18:30|87650.6|87600.6|87652.4|87602.4|87652.8|87602.8|87647.1|87597.1|58
1633097920000|2021-10-01 14:18:40|87652.1|87602.1|87643.5|87618.5|87653.4|87619.8|87638.4|87600.7|59
1633097930000|2021-10-01 14:18:50|87644.3|87619.3|87653.3|87628.3|87662.5|87628.3|87643.5|87611.9|46
1633097940000|2021-10-01 14:19:00|87653|87628|87650.5|87625.5|87663|87628.5|87647.7|87610.7|58
1633097950000|2021-10-01 14:19:10|87650.3|87625.3|87641.5|87616.5|87660.9|87625.3|87640.7|87603.6|60
1633097960000|2021-10-01 14:19:20|87641.3|87616.3|87642.2|87592.2|87651.4|87616.3|87630.9|87592.2|60
1633097970000|2021-10-01 14:19:30|87641.8|87591.8|87646.8|87596.8|87647.1|87607.9|87629.4|87591|47
1633097980000|2021-10-01 14:19:40|87646|87596|87642.3|87617.3|87646.5|87617.6|87639|87595.6|38
1633097990000|2021-10-01 14:19:50|87641.5|87616.5|87634|87609|87642.6|87617.6|87631.7|87606.7|52
1633098000000|2021-10-01 14:20:00|87633.2|87608.2|87613.6|87588.6|87636.2|87608.2|87613.6|87575.6|61
1633098010000|2021-10-01 14:20:10|87612.8|87587.8|87614.4|87589.4|87630.9|87592.3|87610.9|87575.6|45
1633098020000|2021-10-01 14:20:20|87614.1|87589.1|87621.8|87596.8|87636.4|87601.3|87614.1|87583|47
1633098030000|2021-10-01 14:20:30|87622.1|87597.1|87626.4|87601.4|87626.4|87601.4|87621.1|87596.1|54
1633098040000|2021-10-01 14:20:40|87638.5|87588.5|87624.1|87599.1|87639.5|87603.8|87620.9|87585.8|62
1633098050000|2021-10-01 14:20:50|87624.2|87599.2|87631|87606|87631.4|87606.4|87621.9|87596.9|57
1633098060000|2021-10-01 14:21:00|87631.2|87606.2|87627.6|87602.6|87631.6|87606.6|87626.6|87601.6|60
1633098070000|2021-10-01 14:21:10|87627.7|87602.7|87639.4|87589.4|87644.7|87604.9|87626.6|87588.2|53
1633098080000|2021-10-01 14:21:20|87638.6|87588.6|87630.7|87605.7|87644.5|87607.3|87626.2|87588.6|57
1633098090000|2021-10-01 14:21:30|87631.3|87606.3|87636.7|87611.7|87650|87613.2|87630.2|87598.3|54
1633098100000|2021-10-01 14:21:40|87636.5|87611.5|87638.9|87613.9|87640.6|87615.6|87636.3|87611.3|37
1633098110000|2021-10-01 14:21:50|87639.1|87614.1|87661.5|87611.5|87662.1|87620|87639.1|87601.4|51
1633098120000|2021-10-01 14:22:00|87661.4|87611.4|87661.8|87611.8|87661.9|87611.9|87658.2|87608.2|53
1633098130000|2021-10-01 14:22:10|87649.3|87624.3|87654.2|87629.2|87663.1|87630.1|87647.2|87609.7|54
1633098140000|2021-10-01 14:22:20|87654|87629|87677.5|87627.5|87677.5|87633.2|87650.8|87620.7|61
1633098150000|2021-10-01 14:22:30|87676.8|87626.8|87678.9|87628.9|87678.9|87638.1|87661.9|87622.9|63
1633098160000|2021-10-01 14:22:40|87682.5|87632.5|87682.7|87632.7|87686.9|87648|87673|87629.7|60
1633098170000|2021-10-01 14:22:50|87681|87631|87673.3|87623.3|87681.7|87637.2|87657.8|87620.8|61
1633098180000|2021-10-01 14:23:00|87672.2|87622.2|87649.5|87624.5|87672.9|87634.2|87649.5|87618.4|65
1633098190000|2021-10-01 14:23:10|87649.7|87624.7|87687.2|87637.2|87687.3|87637.3|87646.2|87612.2|66
1633098200000|2021-10-01 14:23:20|87688|87638|87689.5|87639.5|87692|87642|87687.6|87637.6|62
1633098210000|2021-10-01 14:23:30|87689.9|87639.9|87693|87643|87695.5|87645.5|87689.4|87639.4|54
1633098220000|2021-10-01 14:23:40|87692.5|87642.5|87677.3|87627.3|87692.5|87642.5|87676.2|87626.2|61
1633098230000|2021-10-01 14:23:50|87675|87625|87668.1|87643.1|87682.7|87646.5|87663.4|87623.5|57
1633098240000|2021-10-01 14:24:00|87668.3|87643.3|87686.6|87636.6|87687.8|87647.9|87667.5|87630.8|59
1633098250000|2021-10-01 14:24:10|87687.6|87637.6|87685.1|87660.1|87701.9|87660.4|87684.5|87636.3|57
1633098260000|2021-10-01 14:24:20|87684.5|87659.5|87690.5|87640.5|87693.1|87659.5|87676.5|87637.5|56
1633098270000|2021-10-01 14:24:30|87689.9|87639.9|87673.5|87648.5|87691|87652.7|87670.2|87639.9|50
1633098280000|2021-10-01 14:24:40|87672.2|87647.2|87679.3|87654.3|87679.3|87654.3|87671.8|87646.8|53
1633098290000|2021-10-01 14:24:50|87692.3|87642.3|87671.2|87646.2|87692.3|87655.2|87671|87637.3|51
1633098300000|2021-10-01 14:25:00|87669.5|87644.5|87658.5|87633.5|87670.9|87644.5|87655|87620.5|60
1633098310000|2021-10-01 14:25:10|87657.5|87632.5|87655.8|87630.8|87659.9|87634.9|87655.7|87630.7|48
1633098320000|2021-10-01 14:25:20|87655.1|87630.1|87669.9|87619.9|87678.3|87640.9|87654.7|87619.9|55
1633098330000|2021-10-01 14:25:30|87657.4|87632.4|87656.1|87631.1|87667.9|87633|87651.7|87616.9|44
1633098340000|2021-10-01 14:25:40|87656|87631|87650.7|87625.7|87656|87631|87650.4|87625.4|57
1633098350000|2021-10-01 14:25:50|87662.6|87612.6|87648.1|87623.1|87662.6|87627.1|87646|87607.7|58
1633098360000|2021-10-01 14:26:00|87648.9|87623.9|87643.6|87618.6|87655.9|87624.9|87639.9|87605.4|62
1633098370000|2021-10-01 14:26:10|87642.3|87617.3|87650.9|87600.9|87650.9|87618.6|87638.9|87597.5|54
1633098380000|2021-10-01 14:26:20|87650.8|87600.8|87645|87595|87651.4|87613.7|87626.3|87593.7|61
1633098390000|2021-10-01 14:26:30|87632.8|87607.8|87624.1|87599.1|87632.8|87607.8|87623.8|87598.8|60
1633098400000|2021-10-01 14:26:40|87624.2|87599.2|87617.6|87592.6|87632.1|87599.2|87616.9|87581.3|62
1633098410000|2021-10-01 14:26:50|87618.3|87593.3|87619.7|87594.7|87622|87597|87615.7|87590.7|56
1633098420000|2021-10-01 14:27:00|87620.6|87595.6|87612.9|87587.9|87622.8|87597.8|87611.8|87586.8|58
1633098430000|2021-10-01 14:27:10|87613.6|87588.6|87610.2|87585.2|87615.3|87590.3|87607.7|87582.7|52
1633098440000|2021-10-01 14:27:20|87610.4|87585.4|87625.7|87600.7|87626.3|87601.3|87610.1|87585.1|55
1633098450000|2021-10-01 14:27:30|87625.3|87600.3|87619.5|87594.5|87632.3|87600.3|87616.7|87580.6|49
1633098460000|2021-10-01 14:27:40|87619.2|87594.2|87620.4|87595.4|87630.7|87596.1|87611.3|87578|50
1633098470000|2021-10-01 14:27:50|87620.8|87595.8|87618.3|87593.3|87635.8|87599.4|87618|87585.8|50
1633098480000|2021-10-01 14:28:00|87619.2|87594.2|87604.8|87579.8|87632.2|87598.1|87604.3|87566.8|66
1633098490000|2021-10-01 14:28:10|87616.3|87566.3|87614.3|87564.3|87619.2|87582.2|87601.5|87563.7|54
1633098500000|2021-10-01 14:28:20|87615.1|87565.1|87620.6|87570.6|87626.2|87585.2|87609.2|87565.1|56
1633098510000|2021-10-01 14:28:30|87621.3|87571.3|87624.7|87574.7|87625.6|87585.5|87607.4|87571.3|44
1633098520000|2021-10-01 14:28:40|87624.8|87574.8|87623|87573|87624.8|87574.8|87622.4|87572.4|40
1633098530000|2021-10-01 14:28:50|87622.6|87572.6|87623.2|87573.2|87626|87586|87609.5|87570.4|49
1633098540000|2021-10-01 14:29:00|87624.3|87574.3|87615.6|87565.6|87624.3|87585.3|87602.8|87565.5|56
1633098550000|2021-10-01 14:29:10|87616.6|87566.6|87619.1|87569.1|87622.1|87572.1|87615.4|87565.4|41
1633098560000|2021-10-01 14:29:20|87619.7|87569.7|87613.2|87588.2|87624.4|87588.6|87612.9|87569.7|56
1633098570000|2021-10-01 14:29:30|87613.8|87588.8|87613.1|87588.1|87629.3|87590.4|87612.5|87578.3|55
1633098580000|2021-10-01 14:29:40|87624.6|87574.6|87615.2|87565.2|87624.6|87587.9|87610.3|87565|56
1633098590000|2021-10-01 14:29:50|87615.5|87565.5|87622.6|87572.6|87625.9|87575.9|87615.3|87565.3|56
1633098600000|2021-10-01 14:30:00|87622.9|87572.9|87613.1|87588.1|87626.4|87588.7|87607.9|87572.2|59
1633098610000|2021-10-01 14:30:10|87613.6|87588.6|87618|87593|87622|87597|87612.8|87587.8|69
1633098620000|2021-10-01 14:30:20|87618.1|87593.1|87625.6|87575.6|87625.8|87593.6|87610.8|87574.3|46
1633098630000|2021-10-01 14:30:30|87626.2|87576.2|87605.4|87580.4|87626.2|87582.9|87601.6|87565.9|63
1633098640000|2021-10-01 14:30:40|87605.1|87580.1|87611|87586|87624.9|87587.8|87603.7|87570|59
1633098650000|2021-10-01 14:30:50|87610.9|87585.9|87615.1|87590.1|87620.2|87595.2|87610.9|87585.9|65
1633098660000|2021-10-01 14:31:00|87615.3|87590.3|87616.5|87591.5|87631.6|87594.7|87614.5|87579.6|63
1633098670000|2021-10-01 14:31:10|87616.7|87591.7|87634.5|87584.5|87635|87597.1|87616.6|87584.5|62
1633098680000|2021-10-01 14:31:20|87634.2|87584.2|87618.5|87593.5|87634.2|87599.2|87617.7|87584.2|57
1633098690000|2021-10-01 14:31:30|87618.1|87593.1|87619.7|87594.7|87621.3|87596.3|87615.8|87590.8|59
1633098700000|2021-10-01 14:31:40|87619.6|87594.6|87619.8|87594.8|87619.9|87594.9|87615.4|87590.4|50
1633098710000|2021-10-01 14:31:50|87619.6|87594.6|87626.4|87601.4|87636.7|87602|87619|87585.4|52
1633098720000|2021-10-01 14:32:00|87626.9|87601.9|87625.4|87600.4|87629.8|87604.8|87624.6|87599.6|53
1633098730000|2021-10-01 14:32:10|87626.9|87601.9|87631.7|87606.7|87636.8|87611.8|87626.5|87601.5|62
1633098740000|2021-10-01 14:32:20|87630.7|87605.7|87630.7|87605.7|87645|87607.8|87629.2|87592.8|43
1633098750000|2021-10-01 14:32:30|87630.8|87605.8|87631.6|87606.6|87631.8|87606.8|87628.9|87603.9|47
1633098760000|2021-10-01 14:32:40|87631.5|87606.5|87630.9|87605.9|87633.4|87608.4|87629.8|87604.8|48
1633098770000|2021-10-01 14:32:50|87630.5|87605.5|87636.1|87611.1|87637.5|87612.5|87630.4|87605.4|46
1633098780000|2021-10-01 14:33:00|87637.1|87612.1|87634.2|87609.2|87640|87615|87629.7|87604.7|65
1633098790000|2021-10-01 14:33:10|87636|87611|87631|87606|87638.3|87613.3|87628.8|87603.8|59
1633098800000|2021-10-01 14:33:20|87630.3|87605.3|87629.1|87604.1|87631.3|87606.3|87625.3|87600.3|55
1633098810000|2021-10-01 14:33:30|87629|87604|87631.1|87606.1|87637.5|87612.5|87628.8|87603.8|59
1633098820000|2021-10-01 14:33:40|87631.8|87606.8|87623.6|87598.6|87632.8|87607.8|87622.2|87597.2|59
1633098830000|2021-10-01 14:33:50|87623.4|87598.4|87620.6|87595.6|87624.4|87599.4|87620|87595|65
1633098840000|2021-10-01 14:34:00|87620.8|87595.8|87625.4|87600.4|87628.2|87603.2|87620.5|87595.5|61
1633098850000|2021-10-01 14:34:10|87625.6|87600.6|87621.8|87596.8|87644.1|87606|87621.8|87592.6|61
1633098860000|2021-10-01 14:34:20|87622.1|87597.1|87625.2|87600.2|87643|87604|87622.1|87586.4|59
1633098870000|2021-10-01 14:34:30|87624.7|87599.7|87627.7|87602.7|87629|87604|87623.4|87598.4|54
1633098880000|2021-10-01 14:34:40|87629|87604|87633.9|87608.9|87636.4|87611.4|87629|87604|50
1633098890000|2021-10-01 14:34:50|87634.4|87609.4|87635.8|87610.8|87636.7|87611.7|87633.9|87608.9|42
1633098900000|2021-10-01 14:35:00|87635.1|87610.1|87638.8|87613.8|87643.7|87618.7|87635.1|87610.1|61
1633098910000|2021-10-01 14:35:10|87638|87613|87635|87610|87652.1|87614.6|87634.8|87598.7|64
1633098920000|2021-10-01 14:35:20|87634.2|87609.2|87631.9|87606.9|87634.8|87609.8|87630.5|87605.5|64
1633098930000|2021-10-01 14:35:30|87631.8|87606.8|87641.7|87616.7|87648.8|87617.6|87631.8|87598.8|65
1633098940000|2021-10-01 14:35:40|87640.6|87615.6|87653.4|87628.4|87667|87629.9|87640.6|87615.6|63
1633098950000|2021-10-01 14:35:50|87654.6|87629.6|87637.8|87612.8|87654.6|87629.6|87637.4|87612.4|52
1633098960000|2021-10-01 14:36:00|87639.8|87614.8|87638.3|87613.3|87639.8|87614.8|87635.8|87610.8|60
1633098970000|2021-10-01 14:36:10|87639.1|87614.1|87638.1|87613.1|87649.8|87616.7|87635.7|87599.8|57
1633098980000|2021-10-01 14:36:20|87638.5|87613.5|87650.4|87600.4|87652.4|87617.9|87636.3|87600.2|65
1633098990000|2021-10-01 14:36:30|87639.4|87614.4|87640.9|87615.9|87641.6|87616.6|87638|87613|58
1633099000000|2021-10-01 14:36:40|87640.6|87615.6|87636.4|87611.4|87649.8|87616.1|87636.2|87599|59
1633099010000|2021-10-01 14:36:50|87636.1|87611.1|87641.3|87616.3|87641.3|87616.3|87636.1|87611.1|60
1633099020000|2021-10-01 14:37:00|87641.2|87616.2|87646|87621|87646.6|87621.6|87640.3|87615.3|53
1633099030000|2021-10-01 14:37:10|87646.3|87621.3|87643.2|87618.2|87648.7|87623.7|87642.9|87617.9|60
1633099040000|2021-10-01 14:37:20|87644.1|87619.1|87650.7|87625.7|87651|87626|87640.5|87615.5|63
1633099050000|2021-10-01 14:37:30|87650.9|87625.9|87656.5|87631.5|87666|87641|87650.8|87625.8|71
1633099060000|2021-10-01 14:37:40|87656.2|87631.2|87656.9|87631.9|87658.4|87633.4|87653.7|87628.7|50
1633099070000|2021-10-01 14:37:50|87657.3|87632.3|87654.2|87629.2|87658.5|87633.5|87654.1|87629.1|53
1633099080000|2021-10-01 14:38:00|87654.7|87629.7|87650.6|87625.6|87654.7|87629.7|87649|87624|62
1633099090000|2021-10-01 14:38:10|87650.8|87625.8|87650.7|87625.7|87655.4|87630.4|87649.7|87624.7|56
1633099100000|2021-10-01 14:38:20|87649.2|87624.2|87652.4|87627.4|87652.9|87627.9|87648.1|87623.1|61
1633099110000|2021-10-01 14:38:30|87654.6|87629.6|87662.3|87637.3|87679.3|87641.1|87654.6|87625.8|66
1633099120000|2021-10-01 14:38:40|87662.9|87637.9|87660.3|87635.3|87670.1|87637.9|87653.9|87620.1|58
1633099130000|2021-10-01 14:38:50|87660|87635|87653.7|87628.7|87660.2|87635.2|87653|87628|49
1633099140000|2021-10-01 14:39:00|87653.2|87628.2|87657.9|87632.9|87660.1|87635.1|87650.5|87625.5|54
1633099150000|2021-10-01 14:39:10|87657.6|87632.6|87651.8|87626.8|87659.1|87634.1|87650.8|87625.8|48
1633099160000|2021-10-01 14:39:20|87652|87627|87653.4|87628.4|87653.4|87628.4|87645.9|87620.9|55
1633099170000|2021-10-01 14:39:30|87655.6|87630.6|87656.9|87631.9|87659.3|87634.3|87652.4|87627.4|53
1633099180000|2021-10-01 14:39:40|87657.5|87632.5|87665.4|87640.4|87673.9|87648.9|87657.5|87632.5|63
1633099190000|2021-10-01 14:39:50|87666.6|87641.6|87669.2|87644.2|87675.6|87645.7|87662.1|87625.3|70
1633099200000|2021-10-01 14:40:00|87670.7|87645.7|87666.3|87641.3|87671.3|87646.3|87665|87640|61
1633099210000|2021-10-01 14:40:10|87668|87643|87665.2|87640.2|87669.3|87644.3|87663.3|87638.3|62
1633099220000|2021-10-01 14:40:20|87665.8|87640.8|87659.9|87634.9|87669.5|87644.5|87659.9|87634.9|61
1633099230000|2021-10-01 14:40:30|87658.6|87633.6|87658.1|87633.1|87662|87637|87657.6|87632.6|57
1633099240000|2021-10-01 14:40:40|87657.6|87632.6|87649.3|87624.3|87657.6|87632.6|87648.6|87623.6|48
1633099250000|2021-10-01 14:40:50|87649|87624|87646|87621|87659|87624.2|87640.5|87609|68
1633099260000|2021-10-01 14:41:00|87646.1|87621.1|87643.4|87618.4|87661.7|87624.2|87641.7|87611|56
1633099270000|2021-10-01 14:41:10|87643|87618|87652.8|87627.8|87653.3|87628.3|87640.9|87615.9|52
1633099280000|2021-10-01 14:41:20|87652.4|87627.4|87655.3|87630.3|87655.3|87630.3|87649.6|87624.6|47
1633099290000|2021-10-01 14:41:30|87654.9|87629.9|87653|87628|87658.8|87633.8|87652.9|87627.9|53
1633099300000|2021-10-01 14:41:40|87653.6|87628.6|87643.1|87618.1|87653.6|87628.6|87643.1|87618.1|59
1633099310000|2021-10-01 14:41:50|87642.4|87617.4|87650.3|87625.3|87651.5|87626.5|87641.1|87616.1|57
1633099320000|2021-10-01 14:42:00|87651.2|87626.2|87654.1|87629.1|87655.4|87630.4|87650.9|87625.9|60
1633099330000|2021-10-01 14:42:10|87654|87629|87674.7|87649.7|87683.4|87649.7|87653.4|87628.4|59
1633099340000|2021-10-01 14:42:20|87676.3|87651.3|87683.8|87633.8|87691.9|87651.9|87669|87633.4|65
1633099350000|2021-10-01 14:42:30|87684.2|87634.2|87684.9|87634.9|87686.1|87647.9|87666.4|87633.6|63
1633099360000|2021-10-01 14:42:40|87685.5|87635.5|87688.9|87638.9|87691.6|87654.2|87668.8|87629.7|58
1633099370000|2021-10-01 14:42:50|87688.4|87638.4|87680.9|87655.9|87699.5|87662.1|87673.1|87635|62
1633099380000|2021-10-01 14:43:00|87680.8|87655.8|87675.5|87650.5|87692.2|87656|87671.6|87633|61
1633099390000|2021-10-01 14:43:10|87675.9|87650.9|87704.3|87654.3|87704.3|87663.1|87675.7|87648.1|64
1633099400000|2021-10-01 14:43:20|87704|87654|87707.8|87657.8|87708.4|87666.2|87690.7|87653.1|54
1633099410000|2021-10-01 14:43:30|87708.6|87658.6|87715.8|87665.8|87716.4|87677.7|87702.7|87658.6|57
1633099420000|2021-10-01 14:43:40|87715.7|87665.7|87714.7|87664.7|87716.2|87666.2|87714.4|87664.4|40
1633099430000|2021-10-01 14:43:50|87714.8|87664.8|87713.6|87663.6|87714.8|87676.5|87700.4|87662.4|38
1633099440000|2021-10-01 14:44:00|87713.3|87663.3|87686.3|87636.3|87713.9|87672.2|87673.3|87636|57
1633099450000|2021-10-01 14:44:10|87685.5|87635.5|87690.6|87640.6|87693.3|87653.7|87669.4|87631.2|57
1633099460000|2021-10-01 14:44:20|87690.1|87640.1|87694.7|87644.7|87696.2|87656.3|87680.2|87639.2|62
1633099470000|2021-10-01 14:44:30|87695.8|87645.8|87696.7|87646.7|87698.3|87648.3|87694|87644|48
1633099480000|2021-10-01 14:44:40|87696.6|87646.6|87704.1|87654.1|87706.7|87668.9|87685.7|87645.9|61
1633099490000|2021-10-01 14:44:50|87704.4|87654.4|87712.1|87662.1|87714.4|87674.7|87697.9|87654.4|55
1633099500000|2021-10-01 14:45:00|87711.9|87661.9|87700|87675|87712.6|87677.8|87697.6|87659.4|63
1633099510000|2021-10-01 14:45:10|87700.2|87675.2|87714.7|87664.7|87714.7|87676.5|87698.2|87662.8|52
1633099520000|2021-10-01 14:45:20|87714.9|87664.9|87709.9|87684.9|87718.4|87687.1|87705.5|87663.3|60
1633099530000|2021-10-01 14:45:30|87709.4|87684.4|87710|87685|87710.9|87685.9|87708.8|87683.8|45
1633099540000|2021-10-01 14:45:40|87709.9|87684.9|87689.5|87664.5|87715.6|87685.1|87687.1|87662.1|69
1633099550000|2021-10-01 14:45:50|87688.6|87663.6|87692.7|87667.7|87706.9|87670.1|87679.6|87642.4|66
1633099560000|2021-10-01 14:46:00|87693.5|87668.5|87699.3|87674.3|87716.6|87678.7|87693.5|87653.9|61
1633099570000|2021-10-01 14:46:10|87700.5|87675.5|87698.2|87673.2|87703.6|87678.6|87696|87671|48
1633099580000|2021-10-01 14:46:20|87698.3|87673.3|87694.6|87669.6|87699.8|87674.8|87693.2|87668.2|58
1633099590000|2021-10-01 14:46:30|87694.9|87669.9|87694.3|87669.3|87695.2|87670.2|87690.2|87665.2|51
1633099600000|2021-10-01 14:46:40|87695|87670|87696.9|87671.9|87698.1|87673.1|87694|87669|37
1633099610000|2021-10-01 14:46:50|87697.2|87672.2|87701.1|87676.1|87701.8|87676.8|87695.1|87670.1|44
1633099620000|2021-10-01 14:47:00|87701|87676|87709.3|87684.3|87710.8|87685.8|87700.8|87675.8|60
1633099630000|2021-10-01 14:47:10|87708.7|87683.7|87709.6|87684.6|87711.4|87686.4|87707.8|87682.8|54
1633099640000|2021-10-01 14:47:20|87710.4|87685.4|87719.2|87694.2|87719.5|87694.5|87708.3|87683.3|56
1633099650000|2021-10-01 14:47:30|87719.4|87694.4|87715.4|87690.4|87729.2|87699.5|87713.8|87676.2|57
1633099660000|2021-10-01 14:47:40|87715.3|87690.3|87729|87679|87729.3|87690.8|87710.7|87675.2|55
1633099670000|2021-10-01 14:47:50|87728.8|87678.8|87719.7|87694.7|87731.6|87695.2|87718.6|87678.2|55
1633099680000|2021-10-01 14:48:00|87718.5|87693.5|87716.6|87691.6|87721.6|87696.6|87716.1|87691.1|56
1633099690000|2021-10-01 14:48:10|87717|87692|87711.4|87686.4|87719|87694|87711.4|87686.4|57
1633099700000|2021-10-01 14:48:20|87710.7|87685.7|87701.6|87676.6|87722|87686.2|87701.6|87672|45
1633099710000|2021-10-01 14:48:30|87700.9|87675.9|87694.5|87669.5|87700.9|87675.9|87694.4|87669.4|53
1633099720000|2021-10-01 14:48:40|87693.6|87668.6|87713.1|87688.1|87715.1|87690.1|87690.2|87665.2|68
1633099730000|2021-10-01 14:48:50|87713.7|87688.7|87711.8|87686.8|87713.7|87688.7|87707.9|87682.9|50
1633099740000|2021-10-01 14:49:00|87711.9|87686.9|87704.5|87679.5|87722.1|87687.7|87704|87670.4|47
1633099750000|2021-10-01 14:49:10|87704.3|87679.3|87702.8|87677.8|87704.3|87679.3|87701.4|87676.4|41
1633099760000|2021-10-01 14:49:20|87703|87678|87704.5|87679.5|87705|87680|87700.4|87675.4|38
1633099770000|2021-10-01 14:49:30|87704.2|87679.2|87707.8|87682.8|87719.8|87682.8|87704.2|87668.9|56
1633099780000|2021-10-01 14:49:40|87708.1|87683.1|87711.7|87686.7|87712.4|87687.4|87707.9|87682.9|47
1633099790000|2021-10-01 14:49:50|87711.8|87686.8|87711.9|87686.9|87713.5|87688.5|87710.9|87685.9|28
1633099800000|2021-10-01 14:50:00|87712|87687|87716.2|87691.2|87716.9|87691.9|87710.1|87685.1|59
1633099810000|2021-10-01 14:50:10|87716.4|87691.4|87722.1|87697.1|87723.1|87698.1|87714.6|87689.6|51
1633099820000|2021-10-01 14:50:20|87722.5|87697.5|87708.5|87683.5|87722.9|87697.9|87706.2|87681.2|64
1633099830000|2021-10-01 14:50:30|87708.2|87683.2|87693.3|87668.3|87708.5|87683.5|87693.3|87668.3|66
1633099840000|2021-10-01 14:50:40|87692.9|87667.9|87693.4|87643.4|87701.4|87667.9|87680.9|87637.4|73
1633099850000|2021-10-01 14:50:50|87692.8|87642.8|87689.6|87639.6|87693.6|87658|87676.9|87639.4|59
1633099860000|2021-10-01 14:51:00|87688.9|87638.9|87676.9|87651.9|87688.9|87656.9|87669.3|87632.5|61
1633099870000|2021-10-01 14:51:10|87677.5|87652.5|87683.8|87658.8|87698.4|87660.4|87677.1|87640.3|56
1633099880000|2021-10-01 14:51:20|87684.4|87659.4|87668.5|87643.5|87684.4|87659.4|87667.4|87629.7|49
1633099890000|2021-10-01 14:51:30|87668.7|87643.7|87675.1|87625.1|87679.4|87644.5|87656.4|87620.1|62
1633099900000|2021-10-01 14:51:40|87675.2|87625.2|87670|87645|87675.2|87646.2|87662.9|87624.5|65
1633099910000|2021-10-01 14:51:50|87670.4|87645.4|87672.8|87647.8|87677.9|87652.9|87668.9|87643.9|65
1633099920000|2021-10-01 14:52:00|87672.3|87647.3|87678.9|87653.9|87694.1|87656.7|87672.2|87635.1|63
1633099930000|2021-10-01 14:52:10|87679.2|87654.2|87697.6|87647.6|87697.8|87657.5|87677.9|87647.6|50
1633099940000|2021-10-01 14:52:20|87683.8|87658.8|87684.6|87659.6|87701.1|87663.7|87683.2|87645.5|59
1633099950000|2021-10-01 14:52:30|87685|87660|87701.3|87651.3|87704.6|87662.7|87685|87650.8|38
1633099960000|2021-10-01 14:52:40|87702.4|87652.4|87703.4|87653.4|87704.1|87654.1|87700.5|87650.5|43
1633099970000|2021-10-01 14:52:50|87703.5|87653.5|87687.2|87662.2|87703.5|87662.3|87686.3|87650|44
1633099980000|2021-10-01 14:53:00|87686.1|87661.1|87735.4|87685.4|87735.6|87693.9|87682.7|87657.7|69
1633099990000|2021-10-01 14:53:10|87735.7|87685.7|87732.5|87682.5|87740.9|87690.9|87731.6|87681.6|64
1633100000000|2021-10-01 14:53:20|87733.3|87683.3|87730.6|87680.6|87733.3|87683.3|87730.6|87680.6|50
1633100010000|2021-10-01 14:53:30|87730.3|87680.3|87731.2|87681.2|87733|87690.4|87715.4|87678|51
1633100020000|2021-10-01 14:53:40|87729.9|87679.9|87707.1|87682.1|87729.9|87686.2|87705|87673.4|43
1633100030000|2021-10-01 14:53:50|87706.4|87681.4|87715.1|87690.1|87719.1|87694.1|87706.4|87681.4|59
1633100040000|2021-10-01 14:54:00|87715|87690|87732.5|87707.5|87732.9|87707.9|87715|87690|60
1633100050000|2021-10-01 14:54:10|87732.4|87707.4|87730.7|87705.7|87744.3|87708.5|87729.2|87694.3|54
1633100060000|2021-10-01 14:54:20|87731.1|87706.1|87743.8|87693.8|87745.4|87707.2|87728.3|87690.4|46
1633100070000|2021-10-01 14:54:30|87743.5|87693.5|87741.1|87691.1|87743.7|87702.9|87727.9|87688.9|47
1633100080000|2021-10-01 14:54:40|87740.9|87690.9|87716.6|87691.6|87741.9|87700|87716.6|87685.8|51
1633100090000|2021-10-01 14:54:50|87716.3|87691.3|87724.1|87674.1|87728.8|87693.1|87715.1|87674.1|50
1633100100000|2021-10-01 14:55:00|87724.4|87674.4|87733.8|87683.8|87735.7|87696.7|87712.4|87671.1|62
1633100110000|2021-10-01 14:55:10|87733.9|87683.9|87731.8|87681.8|87733.9|87696.1|87715.8|87678.3|61
1633100120000|2021-10-01 14:55:20|87731.9|87681.9|87719.8|87669.8|87745.2|87704.6|87707.5|87669.8|69
1633100130000|2021-10-01 14:55:30|87719.2|87669.2|87712|87662|87720|87682.9|87706.5|87661.8|59
1633100140000|2021-10-01 14:55:40|87716.2|87666.2|87722.3|87672.3|87725.2|87686.8|87707.8|87665.9|61
1633100150000|2021-10-01 14:55:50|87722.8|87672.8|87704.6|87679.6|87730.7|87692.5|87704.6|87668.7|70
1633100160000|2021-10-01 14:56:00|87704.7|87679.7|87714.4|87664.4|87719|87681.2|87702.9|87663.3|58
1633100170000|2021-10-01 14:56:10|87701.6|87676.6|87715.5|87690.5|87727.9|87692.9|87701.5|87670.6|67
1633100180000|2021-10-01 14:56:20|87715.6|87690.6|87704.2|87679.2|87726.7|87690.7|87704.2|87673.3|56
1633100190000|2021-10-01 14:56:30|87703.7|87678.7|87706.6|87656.6|87722.7|87683.6|87696.7|87655.6|64
1633100200000|2021-10-01 14:56:40|87707|87657|87704|87654|87708.4|87670.9|87694.8|87653.5|58
1633100210000|2021-10-01 14:56:50|87703.6|87653.6|87701.3|87651.3|87705.6|87655.6|87698.5|87648.5|53
1633100220000|2021-10-01 14:57:00|87700.7|87650.7|87694.9|87644.9|87700.9|87655.6|87680.3|87640.2|67
1633100230000|2021-10-01 14:57:10|87695.1|87645.1|87684.2|87634.2|87695.7|87650.5|87671.8|87634.2|62
1633100240000|2021-10-01 14:57:20|87684.4|87634.4|87696.3|87646.3|87699.9|87652.5|87677.5|87633.3|68
1633100250000|2021-10-01 14:57:30|87696.7|87646.7|87694|87669|87705|87669.8|87691.2|87646.7|68
1633100260000|2021-10-01 14:57:40|87707.5|87657.5|87689.9|87664.9|87708.2|87672|87685.9|87646.1|68
1633100270000|2021-10-01 14:57:50|87688.5|87663.5|87685|87660|87699.3|87663.5|87682.8|87642.2|72
1633100280000|2021-10-01 14:58:00|87685.2|87660.2|87685.7|87660.7|87688.8|87663.8|87684.1|87659.1|56
1633100290000|2021-10-01 14:58:10|87686|87661|87676.3|87626.3|87703.7|87668.4|87662.1|87626.3|60
1633100300000|2021-10-01 14:58:20|87675.8|87625.8|87667.4|87617.4|87677.5|87639.7|87649.7|87611|69
1633100310000|2021-10-01 14:58:30|87667.2|87617.2|87659|87634|87671.7|87638.7|87655.8|87612.7|60
1633100320000|2021-10-01 14:58:40|87659.9|87634.9|87665.3|87640.3|87675.5|87642.5|87659.8|87622.3|66
1633100330000|2021-10-01 14:58:50|87665.5|87640.5|87666.5|87616.5|87677|87641.5|87654.4|87615.4|61
1633100340000|2021-10-01 14:59:00|87666.2|87616.2|87663.5|87638.5|87673.7|87642.1|87656.2|87615.7|68
1633100350000|2021-10-01 14:59:10|87663.8|87638.8|87662.2|87637.2|87669.7|87638.9|87656.2|87617.6|62
1633100360000|2021-10-01 14:59:20|87662.4|87637.4|87655.1|87630.1|87672.4|87637.4|87654.7|87616.1|64
1633100370000|2021-10-01 14:59:30|87652.7|87627.7|87658|87633|87658|87633|87651.2|87626.2|66
1633100380000|2021-10-01 14:59:40|87657.2|87632.2|87672.1|87647.1|87678.9|87653.9|87656.9|87631.9|67
1633100390000|2021-10-01 14:59:50|87672|87647|87660.9|87635.9|87678|87653|87660.9|87635.9|59
1633100400000|2021-10-01 15:00:00|87660.4|87635.4|87665.6|87615.6|87672.7|87635.8|87657.4|87614.8|59
1633100410000|2021-10-01 15:00:10|87665|87615|87663|87638|87678.2|87646|87653.9|87615|57
1633100420000|2021-10-01 15:00:20|87676.6|87626.6|87669.1|87644.1|87680|87645.6|87663.5|87623.9|61
1633100430000|2021-10-01 15:00:30|87669|87644|87666.5|87641.5|87672|87647|87664|87639|64
1633100440000|2021-10-01 15:00:40|87666.2|87641.2|87667.1|87642.1|87680.5|87646.9|87665.4|87630|61
1633100450000|2021-10-01 15:00:50|87668.3|87643.3|87668.3|87643.3|87678.9|87653.9|87666.8|87641.8|59
1633100460000|2021-10-01 15:01:00|87667.6|87642.6|87675.5|87650.5|87678.1|87653.1|87665.7|87640.7|53
1633100470000|2021-10-01 15:01:10|87675.1|87650.1|87685.3|87660.3|87690.1|87665.1|87675.1|87650.1|64
1633100480000|2021-10-01 15:01:20|87685.9|87660.9|87708.5|87683.5|87710.8|87685.8|87684.4|87646.5|65
1633100490000|2021-10-01 15:01:30|87708.4|87683.4|87718.6|87668.6|87720.3|87688.5|87706.4|87667.8|61
1633100500000|2021-10-01 15:01:40|87718.1|87668.1|87709.1|87684.1|87725.8|87684.8|87697.6|87660.3|68
1633100510000|2021-10-01 15:01:50|87709.2|87684.2|87726.8|87676.8|87727.2|87694.5|87707.6|87671|59
1633100520000|2021-10-01 15:02:00|87729|87679|87733.2|87683.2|87734.5|87692.6|87716.6|87674.6|56
1633100530000|2021-10-01 15:02:10|87733.6|87683.6|87725.2|87700.2|87740.5|87702.6|87718|87681.9|67
1633100540000|2021-10-01 15:02:20|87724.9|87699.9|87747.6|87697.6|87747.7|87706.1|87723.4|87685.8|52
1633100550000|2021-10-01 15:02:30|87747.3|87697.3|87748.6|87698.6|87753.3|87703.3|87747.3|87697.3|52
1633100560000|2021-10-01 15:02:40|87748.8|87698.8|87746.2|87696.2|87749.6|87699.6|87744.8|87694.8|41
1633100570000|2021-10-01 15:02:50|87745.8|87695.8|87733.7|87683.7|87746.3|87709.9|87722.8|87683.7|52
1633100580000|2021-10-01 15:03:00|87733.9|87683.9|87686.7|87636.7|87734.2|87690.5|87678.2|87628.2|64
1633100590000|2021-10-01 15:03:10|87686.8|87636.8|87677.8|87627.8|87688.4|87638.4|87677.8|87627.8|52
1633100600000|2021-10-01 15:03:20|87678.6|87628.6|87681.1|87631.1|87681.5|87631.5|87673.9|87623.9|55
1633100610000|2021-10-01 15:03:30|87681.6|87631.6|87679.7|87629.7|87682.8|87632.8|87679.7|87629.7|51
1633100620000|2021-10-01 15:03:40|87679.6|87629.6|87666|87616|87679.6|87629.6|87662.3|87612.3|57
1633100630000|2021-10-01 15:03:50|87665.9|87615.9|87680.5|87630.5|87681.2|87638.1|87658.3|87615.3|53
1633100640000|2021-10-01 15:04:00|87680.8|87630.8|87682.4|87632.4|87686.5|87648.5|87672.8|87630.2|52
1633100650000|2021-10-01 15:04:10|87682.1|87632.1|87673|87648|87685.3|87648|87666.5|87631.2|57
1633100660000|2021-10-01 15:04:20|87685.3|87635.3|87683.7|87633.7|87686.2|87647.5|87672|87632.9|42
1633100670000|2021-10-01 15:04:30|87685.1|87635.1|87686.8|87636.8|87688.2|87638.2|87684.8|87634.8|42
1633100680000|2021-10-01 15:04:40|87686.9|87636.9|87686.2|87636.2|87687.2|87637.2|87686|87636|29
1633100690000|2021-10-01 15:04:50|87686.1|87636.1|87685.7|87635.7|87686.1|87636.1|87683.8|87633.8|32
1633100700000|2021-10-01 15:05:00|87686.2|87636.2|87685.7|87635.7|87687|87637|87685.3|87635.3|38
1633100710000|2021-10-01 15:05:10|87685.8|87635.8|87682.9|87632.9|87686.6|87636.6|87682.8|87632.8|40
1633100720000|2021-10-01 15:05:20|87682.7|87632.7|87664.4|87639.4|87682.8|87639.9|87664.2|87623.9|59
1633100730000|2021-10-01 15:05:30|87664.9|87639.9|87670.3|87645.3|87681.2|87645.5|87664.3|87629.6|54
1633100740000|2021-10-01 15:05:40|87682|87632|87681.8|87631.8|87683|87633|87681.4|87631.4|33
1633100750000|2021-10-01 15:05:50|87681.7|87631.7|87676.9|87651.9|87689|87651.9|87676|87631.7|47
1633100760000|2021-10-01 15:06:00|87677.1|87652.1|87668.7|87643.7|87677.5|87652.5|87668.4|87643.4|54
1633100770000|2021-10-01 15:06:10|87668.8|87643.8|87669.2|87644.2|87670|87645|87667.7|87642.7|34
1633100780000|2021-10-01 15:06:20|87669.3|87644.3|87668.9|87643.9|87670.2|87645.2|87665.3|87640.3|46
1633100790000|2021-10-01 15:06:30|87668.7|87643.7|87669.3|87644.3|87670.1|87645.1|87667.8|87642.8|31
1633100800000|2021-10-01 15:06:40|87669.2|87644.2|87671.5|87646.5|87673|87648|87666.5|87641.5|48
1633100810000|2021-10-01 15:06:50|87671.2|87646.2|87670|87645|87671.6|87646.6|87669.8|87644.8|39
1633100820000|2021-10-01 15:07:00|87670.1|87645.1|87670.3|87645.3|87670.9|87645.9|87669.8|87644.8|27
1633100830000|2021-10-01 15:07:10|87670.4|87645.4|87668.3|87643.3|87671.6|87646.6|87667.7|87642.7|48
1633100840000|2021-10-01 15:07:20|87668.1|87643.1|87699|87649|87700.1|87663.2|87667.7|87642.7|57
1633100850000|2021-10-01 15:07:30|87699.7|87649.7|87706.1|87656.1|87709|87659|87699.2|87649.2|68
1633100860000|2021-10-01 15:07:40|87702.4|87652.4|87702|87652|87704.8|87654.8|87699.9|87649.9|45
1633100870000|2021-10-01 15:07:50|87701.2|87651.2|87701|87651|87701.7|87651.7|87698|87648|52
1633100880000|2021-10-01 15:08:00|87700.9|87650.9|87699.6|87649.6|87702.2|87652.2|87697.7|87647.7|42
1633100890000|2021-10-01 15:08:10|87699.5|87649.5|87688.4|87663.4|87701|87668.8|87687.9|87649.5|58
1633100900000|2021-10-01 15:08:20|87688.5|87663.5|87699.4|87674.4|87699.6|87674.6|87688|87663|58
1633100910000|2021-10-01 15:08:30|87698.8|87673.8|87718.3|87668.3|87719.6|87674.7|87697.5|87662.5|50
1633100920000|2021-10-01 15:08:40|87718.2|87668.2|87699.4|87674.4|87718.9|87676.4|87699.4|87662.8|39
1633100930000|2021-10-01 15:08:50|87700|87675|87718.6|87668.6|87719.2|87675|87699.2|87664.4|45
1633100940000|2021-10-01 15:09:00|87718.9|87668.9|87711.4|87661.4|87719.5|87669.5|87710.6|87660.6|48
1633100950000|2021-10-01 15:09:10|87711.2|87661.2|87713.8|87663.8|87713.8|87663.8|87711|87661|35
1633100960000|2021-10-01 15:09:20|87713.6|87663.6|87711.6|87686.6|87721.4|87686.9|87703.3|87663.4|50
1633100970000|2021-10-01 15:09:30|87711.8|87686.8|87733|87683|87733|87687.3|87711.8|87674.8|49
1633100980000|2021-10-01 15:09:40|87733.1|87683.1|87721.8|87696.8|87739.7|87698|87721.7|87682.5|55
1633100990000|2021-10-01 15:09:50|87743.4|87693.4|87745.2|87695.2|87745.3|87695.3|87739.8|87689.8|50
1633101000000|2021-10-01 15:10:00|87744.9|87694.9|87736.4|87686.4|87745.2|87700.5|87723.4|87686.2|49
1633101010000|2021-10-01 15:10:10|87736.2|87686.2|87731.1|87681.1|87736.2|87686.2|87730.7|87680.7|52
1633101020000|2021-10-01 15:10:20|87731.2|87681.2|87736.4|87686.4|87736.8|87686.8|87730.9|87680.9|48
1633101030000|2021-10-01 15:10:30|87736.6|87686.6|87725.4|87700.4|87740.3|87701|87723.6|87686.3|39
1633101040000|2021-10-01 15:10:40|87725.6|87700.6|87737.5|87687.5|87737.9|87703|87724.5|87687.5|43
1633101050000|2021-10-01 15:10:50|87737.4|87687.4|87733.8|87683.8|87737.6|87694|87718.5|87678|41
1633101060000|2021-10-01 15:11:00|87733.9|87683.9|87732.3|87682.3|87733.9|87691.6|87714.6|87677.8|51
1633101070000|2021-10-01 15:11:10|87732.4|87682.4|87720.2|87695.2|87732.8|87695.6|87719|87682.4|43
1633101080000|2021-10-01 15:11:20|87720.1|87695.1|87728.3|87678.3|87731.4|87695.1|87715.1|87678|55
1633101090000|2021-10-01 15:11:30|87728.4|87678.4|87722.3|87697.3|87732.4|87697.3|87720.1|87678.4|48
1633101100000|2021-10-01 15:11:40|87724.1|87699.1|87738.4|87688.4|87738.8|87701|87721.8|87685.9|47
1633101110000|2021-10-01 15:11:50|87738.3|87688.3|87734.4|87684.4|87739.1|87689.1|87734.4|87684.4|37
1633101120000|2021-10-01 15:12:00|87734.3|87684.3|87719.8|87694.8|87734.3|87696.3|87716.3|87680.3|50
1633101130000|2021-10-01 15:12:10|87720.1|87695.1|87718.5|87693.5|87720.8|87695.8|87717.5|87692.5|41
1633101140000|2021-10-01 15:12:20|87718.6|87693.6|87718.6|87693.6|87721.3|87696.3|87718|87693|42
1633101150000|2021-10-01 15:12:30|87718.7|87693.7|87708.1|87658.1|87724.6|87695.5|87698.7|87658.1|56
1633101160000|2021-10-01 15:12:40|87706.8|87656.8|87687.4|87637.4|87708.5|87658.5|87687.4|87637.4|65
1633101170000|2021-10-01 15:12:50|87686.3|87636.3|87685.1|87635.1|87687.1|87647.6|87671.7|87632.1|62
1633101180000|2021-10-01 15:13:00|87684.8|87634.8|87682.3|87632.3|87685.3|87644.6|87667|87629.3|53
1633101190000|2021-10-01 15:13:10|87682.5|87632.5|87687.8|87637.8|87690.6|87651.3|87672.7|87632.5|62
1633101200000|2021-10-01 15:13:20|87687.9|87637.9|87692.2|87642.2|87696.2|87646.2|87687.8|87637.8|53
1633101210000|2021-10-01 15:13:30|87692|87642|87684.8|87634.8|87692.2|87651.9|87670.7|87632.5|56
1633101220000|2021-10-01 15:13:40|87684.7|87634.7|87683.8|87633.8|87689|87639|87683.8|87633.8|57
1633101230000|2021-10-01 15:13:50|87683.9|87633.9|87674.1|87624.1|87683.9|87635.8|87660.5|87614.9|63
1633101240000|2021-10-01 15:14:00|87673.8|87623.8|87672.7|87622.7|87674.3|87624.3|87669.8|87619.8|56
1633101250000|2021-10-01 15:14:10|87673.1|87623.1|87683.8|87633.8|87686.9|87636.9|87659.8|87621.9|59
1633101260000|2021-10-01 15:14:20|87684.2|87634.2|87675.6|87625.6|87684.7|87634.7|87673.9|87623.9|60
1633101270000|2021-10-01 15:14:30|87675.4|87625.4|87674.5|87624.5|87675.7|87625.7|87668.9|87618.9|57
1633101280000|2021-10-01 15:14:40|87674.4|87624.4|87662.9|87612.9|87675.1|87625.4|87649.3|87607.8|57
1633101290000|2021-10-01 15:14:50|87662.5|87612.5|87660.2|87635.2|87673.5|87635.8|87659.5|87610.7|68
1633101300000|2021-10-01 15:15:00|87660.1|87635.1|87661.2|87636.2|87677.2|87637.9|87657.3|87619.4|52
1633101310000|2021-10-01 15:15:10|87661.1|87636.1|87669.4|87619.4|87672.2|87636.7|87654.9|87616.4|53
1633101320000|2021-10-01 15:15:20|87670.1|87620.1|87668.9|87618.9|87671.5|87621.5|87666.8|87616.8|37
1633101330000|2021-10-01 15:15:30|87669.9|87619.9|87672.3|87647.3|87685.2|87647.7|87656.7|87619.9|59
1633101340000|2021-10-01 15:15:40|87671.5|87646.5|87682.1|87632.1|87690.5|87652.3|87670.9|87631.9|57
1633101350000|2021-10-01 15:15:50|87668.3|87643.3|87677|87627|87682.3|87644.2|87667.9|87626.7|44
1633101360000|2021-10-01 15:16:00|87677.1|87627.1|87679.2|87629.2|87682.3|87643.8|87668.8|87627.1|49
1633101370000|2021-10-01 15:16:10|87679.5|87629.5|87660.9|87610.9|87679.6|87633.1|87658.1|87610.5|64
1633101380000|2021-10-01 15:16:20|87660.1|87610.1|87661.5|87611.5|87663.9|87613.9|87659.4|87609.4|50
1633101390000|2021-10-01 15:16:30|87661.4|87611.4|87661|87611|87663.2|87613.2|87656.2|87606.2|57
1633101400000|2021-10-01 15:16:40|87661.7|87611.7|87653.3|87603.3|87661.7|87622.1|87645.8|87603.2|54
1633101410000|2021-10-01 15:16:50|87653.4|87603.4|87665.7|87615.7|87666.3|87628.1|87651.7|87603.3|58
1633101420000|2021-10-01 15:17:00|87665.3|87615.3|87671.6|87621.6|87673.2|87630.1|87654.6|87615.3|59
1633101430000|2021-10-01 15:17:10|87671.4|87621.4|87677|87627|87677.2|87639.9|87662.4|87621.4|56
1633101440000|2021-10-01 15:17:20|87676.8|87626.8|87676.1|87626.1|87677|87627|87675.8|87625.8|43
1633101450000|2021-10-01 15:17:30|87676.5|87626.5|87643|87618|87677.2|87627.8|87641.2|87604.7|62
1633101460000|2021-10-01 15:17:40|87642.8|87617.8|87661.8|87611.8|87662.1|87623.7|87641.8|87603.3|50
1633101470000|2021-10-01 15:17:50|87661.7|87611.7|87660.7|87610.7|87663.9|87627.4|87647.6|87609|53
1633101480000|2021-10-01 15:18:00|87661.7|87611.7|87660.3|87610.3|87664.6|87614.6|87659.9|87609.9|47
1633101490000|2021-10-01 15:18:10|87661|87611|87652.4|87602.4|87662|87612|87651.9|87601.9|47
1633101500000|2021-10-01 15:18:20|87652.8|87602.8|87649.2|87599.2|87653.6|87603.6|87648.6|87598.6|43
1633101510000|2021-10-01 15:18:30|87649|87599|87647.9|87597.9|87649.1|87599.1|87647.1|87597.1|37
1633101520000|2021-10-01 15:18:40|87648.2|87598.2|87650.5|87600.5|87652.2|87602.2|87647.7|87597.7|39
1633101530000|2021-10-01 15:18:50|87650.6|87600.6|87637.5|87612.5|87650.6|87612.5|87637.5|87598.4|30
1633101540000|2021-10-01 15:19:00|87637.4|87612.4|87634.9|87609.9|87649.4|87612.8|87634|87595.3|44
1633101550000|2021-10-01 15:19:10|87635.2|87610.2|87649.5|87599.5|87649.9|87612.2|87633.1|87595.8|48
1633101560000|2021-10-01 15:19:20|87650|87600|87649.1|87599.1|87650|87600|87647.2|87597.2|44
1633101570000|2021-10-01 15:19:30|87649.6|87599.6|87650.7|87600.7|87653.3|87603.3|87649.6|87599.6|50
1633101580000|2021-10-01 15:19:40|87650.8|87600.8|87651|87601|87653.1|87603.1|87648.9|87598.9|47
1633101590000|2021-10-01 15:19:50|87651.3|87601.3|87651.6|87601.6|87652.8|87602.8|87649.7|87599.7|55
1633101600000|2021-10-01 15:20:00|87651.4|87601.4|87642.7|87592.7|87651.4|87601.4|87640.4|87590.4|57
1633101610000|2021-10-01 15:20:10|87642.6|87592.6|87643.2|87593.2|87643.2|87593.2|87640.6|87590.6|38
1633101620000|2021-10-01 15:20:20|87642.9|87592.9|87643.8|87593.8|87643.8|87593.8|87640.7|87590.7|46
1633101630000|2021-10-01 15:20:30|87644|87594|87648.6|87598.6|87650.1|87608.1|87632.8|87593.5|49
1633101640000|2021-10-01 15:20:40|87648.7|87598.7|87654.3|87604.3|87656.6|87606.6|87647.9|87597.9|43
1633101650000|2021-10-01 15:20:50|87653.9|87603.9|87661.1|87611.1|87661.2|87611.2|87653.6|87603.6|49
1633101660000|2021-10-01 15:21:00|87661.7|87611.7|87661.2|87611.2|87662.1|87612.1|87658.3|87608.3|50
1633101670000|2021-10-01 15:21:10|87662|87612|87662.4|87612.4|87667.7|87617.7|87662|87612|44
1633101680000|2021-10-01 15:21:20|87662.3|87612.3|87665.6|87615.6|87666.5|87616.5|87662.3|87612.3|43
1633101690000|2021-10-01 15:21:30|87665.8|87615.8|87665.7|87615.7|87666.2|87616.2|87662|87612|46
1633101700000|2021-10-01 15:21:40|87666|87616|87664.4|87614.4|87667.5|87617.5|87663.2|87613.2|45
1633101710000|2021-10-01 15:21:50|87664|87614|87650.1|87625.1|87664|87628|87648.8|87614|38
1633101720000|2021-10-01 15:22:00|87649.7|87624.7|87659.1|87609.1|87662.7|87624.7|87647.7|87608.3|53
1633101730000|2021-10-01 15:22:10|87659.3|87609.3|87659.7|87609.7|87661.6|87611.6|87659.2|87609.2|34
1633101740000|2021-10-01 15:22:20|87659.2|87609.2|87658.3|87608.3|87661.5|87611.5|87655.9|87605.9|49
1633101750000|2021-10-01 15:22:30|87658.4|87608.4|87644.3|87594.3|87659.8|87609.8|87643.7|87593.7|47
1633101760000|2021-10-01 15:22:40|87644.8|87594.8|87636.1|87586.1|87644.8|87594.8|87635.5|87585.5|51
1633101770000|2021-10-01 15:22:50|87635.8|87585.8|87630.4|87580.4|87637.7|87587.7|87629.2|87579.2|42
1633101780000|2021-10-01 15:23:00|87630.2|87580.2|87632.2|87582.2|87635.5|87585.5|87630.2|87580.2|57
1633101790000|2021-10-01 15:23:10|87632.9|87582.9|87642.5|87592.5|87642.9|87592.9|87632.9|87582.9|52
1633101800000|2021-10-01 15:23:20|87642.7|87592.7|87645.2|87595.2|87645.7|87595.7|87641.9|87591.9|37
1633101810000|2021-10-01 15:23:30|87646|87596|87656.2|87606.2|87658.7|87620.3|87643.2|87596|55
1633101820000|2021-10-01 15:23:40|87655.6|87605.6|87659.6|87609.6|87660.2|87622.2|87640.3|87602.8|56
1633101830000|2021-10-01 15:23:50|87660.5|87610.5|87652.9|87602.9|87661|87615.1|87640.1|87601.3|45
1633101840000|2021-10-01 15:24:00|87652.8|87602.8|87648.7|87598.7|87653.3|87603.3|87648.3|87598.3|46
1633101850000|2021-10-01 15:24:10|87649.2|87599.2|87644.9|87594.9|87651.1|87601.1|87644.7|87594.7|51
1633101860000|2021-10-01 15:24:20|87645|87595|87642.3|87592.3|87645.2|87595.2|87641.5|87591.5|44
1633101870000|2021-10-01 15:24:30|87642.7|87592.7|87644.5|87594.5|87645.8|87607.2|87632.2|87591.3|40
1633101880000|2021-10-01 15:24:40|87644.3|87594.3|87634.5|87609.5|87646|87609.5|87631.6|87593.9|36
1633101890000|2021-10-01 15:24:50|87634.1|87609.1|87656.8|87606.8|87657.7|87619.5|87634.1|87596.2|53
1633101900000|2021-10-01 15:25:00|87656.6|87606.6|87650.4|87600.4|87656.8|87606.8|87650.4|87600.4|30
1633101910000|2021-10-01 15:25:10|87650|87600|87627.1|87602.1|87650.4|87603.4|87627.1|87589|35
1633101920000|2021-10-01 15:25:20|87627|87602|87627.9|87577.9|87641.3|87602|87626.7|87576.8|53
1633101930000|2021-10-01 15:25:30|87625.9|87575.9|87629.1|87579.1|87631.7|87581.7|87625.9|87575.9|54
1633101940000|2021-10-01 15:25:40|87629.3|87579.3|87644.6|87594.6|87646.5|87609.8|87628.9|87579.2|60
1633101950000|2021-10-01 15:25:50|87642.8|87592.8|87645.9|87595.9|87650|87600|87642.6|87592.6|52
1633101960000|2021-10-01 15:26:00|87646.6|87596.6|87642.2|87592.2|87646.9|87605.9|87630.5|87592|49
1633101970000|2021-10-01 15:26:10|87642.6|87592.6|87644.5|87594.5|87647.9|87597.9|87642.6|87592.6|35
1633101980000|2021-10-01 15:26:20|87644.7|87594.7|87644.1|87594.1|87645|87595|87641.3|87591.3|47
1633101990000|2021-10-01 15:26:30|87643.8|87593.8|87655.3|87605.3|87657.6|87612.6|87636.3|87592.5|60
1633102000000|2021-10-01 15:26:40|87655.5|87605.5|87675.9|87625.9|87677|87627|87655|87605|62
1633102010000|2021-10-01 15:26:50|87675.7|87625.7|87669.7|87619.7|87677.5|87627.5|87669.3|87619.3|55
1633102020000|2021-10-01 15:27:00|87669.4|87619.4|87666.2|87616.2|87669.4|87619.4|87665.3|87615.3|43
1633102030000|2021-10-01 15:27:10|87666.1|87616.1|87657.9|87632.9|87673.7|87636|87655.2|87614.5|47
1633102040000|2021-10-01 15:27:20|87658|87633|87670.6|87620.6|87672.4|87633|87658|87618.9|40
1633102050000|2021-10-01 15:27:30|87670.7|87620.7|87670.1|87620.1|87670.7|87620.7|87669.5|87619.5|30
1633102060000|2021-10-01 15:27:40|87670|87620|87650.3|87625.3|87670.8|87629|87650|87612.7|41
1633102070000|2021-10-01 15:27:50|87650.7|87625.7|87658.8|87633.8|87659.5|87634.5|87650.7|87625.7|42
1633102080000|2021-10-01 15:28:00|87658.7|87633.7|87659|87634|87659.7|87634.7|87657.6|87632.6|40
1633102090000|2021-10-01 15:28:10|87658.3|87633.3|87660.2|87635.2|87660.8|87635.8|87658.3|87633.3|35
1633102100000|2021-10-01 15:28:20|87660.3|87635.3|87662|87637|87676.2|87641.3|87660.3|87623.9|47
1633102110000|2021-10-01 15:28:30|87662.1|87637.1|87655|87630|87674.3|87637.3|87654.3|87620.9|47
1633102120000|2021-10-01 15:28:40|87655.2|87630.2|87673.9|87623.9|87674.1|87632.3|87654.9|87617.9|47
1633102130000|2021-10-01 15:28:50|87674.1|87624.1|87674.9|87624.9|87674.9|87624.9|87673.5|87623.5|36
1633102140000|2021-10-01 15:29:00|87674.4|87624.4|87676.1|87626.1|87677.6|87627.6|87673.4|87623.4|52
1633102150000|2021-10-01 15:29:10|87676|87626|87680.3|87630.3|87682.4|87632.4|87676|87626|65
1633102160000|2021-10-01 15:29:20|87679.7|87629.7|87681.3|87631.3|87681.9|87631.9|87678.7|87628.7|44
1633102170000|2021-10-01 15:29:30|87681.9|87631.9|87657.7|87607.7|87681.9|87631.9|87655.9|87605.9|73
1633102180000|2021-10-01 15:29:40|87657.5|87607.5|87661.9|87611.9|87662.9|87612.9|87654.4|87604.4|66
1633102190000|2021-10-01 15:29:50|87661.7|87611.7|87663.7|87613.7|87667.6|87617.6|87660.5|87610.5|63
1633102200000|2021-10-01 15:30:00|87664|87614|87660.5|87610.5|87669|87626.5|87651.5|87608.5|63
1633102210000|2021-10-01 15:30:10|87665.2|87615.2|87663.9|87613.9|87665.8|87615.8|87661.7|87611.7|58
1633102220000|2021-10-01 15:30:20|87664.4|87614.4|87671.6|87621.6|87671.6|87621.6|87664.4|87614.4|46
1633102230000|2021-10-01 15:30:30|87671.1|87621.1|87669.6|87619.6|87671.8|87621.8|87667.4|87617.4|51
1633102240000|2021-10-01 15:30:40|87669.9|87619.9|87670.7|87620.7|87671.1|87633.5|87656.4|87615.8|48
1633102250000|2021-10-01 15:30:50|87670.8|87620.8|87669.2|87619.2|87671|87621|87668.9|87618.9|29
1633102260000|2021-10-01 15:31:00|87669.1|87619.1|87663.9|87613.9|87669.8|87619.8|87663.4|87613.4|46
1633102270000|2021-10-01 15:31:10|87664.1|87614.1|87659.7|87609.7|87664.1|87614.1|87659.4|87609.4|39
1633102280000|2021-10-01 15:31:20|87660.2|87610.2|87667.6|87617.6|87667.6|87629.6|87652.6|87609.6|49
1633102290000|2021-10-01 15:31:30|87666.7|87616.7|87668.5|87618.5|87668.8|87631.2|87655|87615.3|50
1633102300000|2021-10-01 15:31:40|87668|87618|87655.9|87630.9|87669|87631.4|87655.5|87617.6|39
1633102310000|2021-10-01 15:31:50|87655.6|87630.6|87669.7|87619.7|87670.1|87631.2|87654.4|87617.4|44
1633102320000|2021-10-01 15:32:00|87669.6|87619.6|87662.1|87612.1|87669.6|87619.6|87660.3|87610.3|43
1633102330000|2021-10-01 15:32:10|87662.5|87612.5|87656.9|87606.9|87662.5|87612.5|87654.5|87604.5|60
1633102340000|2021-10-01 15:32:20|87656.6|87606.6|87640|87615|87659.7|87622.7|87638.8|87603|52
1633102350000|2021-10-01 15:32:30|87639.2|87614.2|87652|87602|87652.8|87614.9|87638.5|87599.8|46
1633102360000|2021-10-01 15:32:40|87651.8|87601.8|87639.4|87589.4|87651.8|87604.6|87629.3|87587.4|64
1633102370000|2021-10-01 15:32:50|87639.5|87589.5|87640|87590|87640.6|87603.6|87626.1|87587.8|62
1633102380000|2021-10-01 15:33:00|87639.6|87589.6|87631.7|87581.7|87640.4|87590.4|87631.7|87581.7|61
1633102390000|2021-10-01 15:33:10|87630.8|87580.8|87635.4|87585.4|87635.4|87585.4|87626.7|87576.7|52
1633102400000|2021-10-01 15:33:20|87635.7|87585.7|87637.2|87587.2|87639.2|87589.2|87635.7|87585.7|51
1633102410000|2021-10-01 15:33:30|87638|87588|87631.3|87581.3|87638.1|87588.1|87629.8|87579.8|54
1633102420000|2021-10-01 15:33:40|87631.8|87581.8|87626.9|87576.9|87633.1|87583.1|87624.5|87574.5|47
1633102430000|2021-10-01 15:33:50|87626.5|87576.5|87629.2|87579.2|87629.6|87579.6|87626.5|87576.5|40
1633102440000|2021-10-01 15:34:00|87629.1|87579.1|87627.8|87577.8|87629.5|87579.5|87627.1|87577.1|40
1633102450000|2021-10-01 15:34:10|87627.7|87577.7|87628.3|87578.3|87629.8|87591.6|87613.7|87573.3|51
1633102460000|2021-10-01 15:34:20|87627.7|87577.7|87627.3|87577.3|87629.3|87579.3|87627|87577|37
1633102470000|2021-10-01 15:34:30|87627.6|87577.6|87618|87593|87634.7|87594.4|87617.5|87577.6|48
1633102480000|2021-10-01 15:34:40|87618.5|87593.5|87612.5|87587.5|87627.9|87593.6|87612.5|87573.1|59
1633102490000|2021-10-01 15:34:50|87611.4|87586.4|87619.3|87569.3|87622.4|87586.4|87607.9|87567|64
1633102500000|2021-10-01 15:35:00|87619.9|87569.9|87633.5|87583.5|87634|87584|87619.1|87569.1|58
1633102510000|2021-10-01 15:35:10|87634.9|87584.9|87633.5|87583.5|87639.5|87589.5|87631.5|87581.5|70
1633102520000|2021-10-01 15:35:20|87631.9|87581.9|87632|87582|87635.5|87585.5|87628|87578|63
1633102530000|2021-10-01 15:35:30|87631.6|87581.6|87633.8|87583.8|87633.8|87583.8|87630.4|87580.4|52
1633102540000|2021-10-01 15:35:40|87633.7|87583.7|87625.9|87575.9|87635.9|87590.1|87615.1|87575.3|58
1633102550000|2021-10-01 15:35:50|87626.6|87576.6|87632.1|87582.1|87635.6|87585.6|87626.6|87576.6|53
1633102560000|2021-10-01 15:36:00|87632.4|87582.4|87627.3|87577.3|87632.7|87582.7|87624.4|87574.4|51
1633102570000|2021-10-01 15:36:10|87628|87578|87629.7|87579.7|87632.1|87582.1|87626.8|87576.8|51
1633102580000|2021-10-01 15:36:20|87629.8|87579.8|87630|87580|87630|87580|87621.8|87571.8|43
1633102590000|2021-10-01 15:36:30|87629.8|87579.8|87615.4|87590.4|87629.8|87590.7|87615.4|87573.4|56
1633102600000|2021-10-01 15:36:40|87615.5|87590.5|87613.4|87588.4|87628.2|87590.5|87613.4|87570.4|54
1633102610000|2021-10-01 15:36:50|87613.5|87588.5|87625.2|87575.2|87625.9|87588.5|87613.5|87572.2|42
1633102620000|2021-10-01 15:37:00|87624.9|87574.9|87625.3|87575.3|87627.6|87577.6|87624.9|87574.9|36
1633102630000|2021-10-01 15:37:10|87625.2|87575.2|87618.8|87568.8|87631.1|87581.1|87618.6|87568.6|58
1633102640000|2021-10-01 15:37:20|87618.9|87568.9|87617.4|87567.4|87621.6|87571.6|87616.6|87566.6|44
1633102650000|2021-10-01 15:37:30|87617.1|87567.1|87616.3|87566.3|87620.9|87583.8|87608.6|87564.1|56
1633102660000|2021-10-01 15:37:40|87614.9|87564.9|87617.4|87567.4|87617.8|87567.8|87612.1|87562.1|42
1633102670000|2021-10-01 15:37:50|87617.3|87567.3|87610.5|87560.5|87617.8|87567.8|87610|87560|43
1633102680000|2021-10-01 15:38:00|87611.4|87561.4|87603.1|87553.1|87611.4|87573.1|87598.1|87549|46
1633102690000|2021-10-01 15:38:10|87602.2|87552.2|87610.5|87560.5|87611.4|87561.4|87602.2|87552.2|48
1633102700000|2021-10-01 15:38:20|87608.8|87558.8|87611.7|87561.7|87614.2|87575.4|87600.4|87558.7|34
1633102710000|2021-10-01 15:38:30|87609.7|87559.7|87605|87555|87609.7|87559.7|87604.2|87554.2|53
1633102720000|2021-10-01 15:38:40|87603.1|87553.1|87600.5|87550.5|87604.2|87554.2|87598.5|87548.5|46
1633102730000|2021-10-01 15:38:50|87600.6|87550.6|87601.8|87551.8|87602|87552|87600.4|87550.4|34
1633102740000|2021-10-01 15:39:00|87601.6|87551.6|87604.2|87554.2|87604.2|87554.2|87597.4|87547.4|58
1633102750000|2021-10-01 15:39:10|87604.3|87554.3|87594.2|87569.2|87608|87569.4|87594.2|87552.9|49
1633102760000|2021-10-01 15:39:20|87593.9|87568.9|87609|87559|87609.1|87571.1|87593.1|87558.7|45
1633102770000|2021-10-01 15:39:30|87608.9|87558.9|87615.1|87565.1|87615.1|87565.1|87608.5|87558.5|39
1633102780000|2021-10-01 15:39:40|87614.6|87564.6|87614|87564|87615.8|87565.8|87613.1|87563.1|52
1633102790000|2021-10-01 15:39:50|87613.9|87563.9|87614.1|87564.1|87615.6|87565.6|87613.1|87563.1|47
1633102800000|2021-10-01 15:40:00|87614|87564|87609.9|87559.9|87614.3|87576.4|87601.2|87559.1|47
1633102810000|2021-10-01 15:40:10|87609.7|87559.7|87609.1|87559.1|87611.7|87561.7|87607.6|87557.6|38
1633102820000|2021-10-01 15:40:20|87609.2|87559.2|87606|87556|87611.3|87561.3|87606|87556|42
1633102830000|2021-10-01 15:40:30|87606.3|87556.3|87606.9|87556.9|87608.8|87558.8|87606.2|87556.2|30
1633102840000|2021-10-01 15:40:40|87607.1|87557.1|87608.8|87558.8|87612.5|87562.5|87607.1|87557.1|41
1633102850000|2021-10-01 15:40:50|87608.9|87558.9|87603.4|87553.4|87609.2|87559.2|87603.4|87553.4|40
1633102860000|2021-10-01 15:41:00|87604.5|87554.5|87591.9|87541.9|87604.5|87565.4|87585.9|87541.7|61
1633102870000|2021-10-01 15:41:10|87593.2|87543.2|87595.2|87545.2|87597.8|87547.8|87591.7|87541.7|57
1633102880000|2021-10-01 15:41:20|87596.8|87546.8|87594.5|87544.5|87599|87557.6|87582.2|87544.5|50
1633102890000|2021-10-01 15:41:30|87594.4|87544.4|87591.4|87541.4|87594.4|87555|87580|87539.9|38
1633102900000|2021-10-01 15:41:40|87591.2|87541.2|87594.3|87544.3|87596.7|87558.4|87581.1|87541|43
1633102910000|2021-10-01 15:41:50|87594.5|87544.5|87593.1|87543.1|87594.8|87544.8|87592.8|87542.8|28
1633102920000|2021-10-01 15:42:00|87592.9|87542.9|87592.8|87542.8|87592.9|87542.9|87588.7|87538.7|37
1633102930000|2021-10-01 15:42:10|87592.7|87542.7|87593.6|87543.6|87593.9|87543.9|87591.4|87541.4|43
1633102940000|2021-10-01 15:42:20|87593.7|87543.7|87590.2|87540.2|87594.1|87544.1|87590.2|87540.2|30
1633102950000|2021-10-01 15:42:30|87590.3|87540.3|87576|87551|87590.6|87551.7|87574|87538.6|48
1633102960000|2021-10-01 15:42:40|87576.3|87551.3|87574.6|87549.6|87577.2|87552.2|87574.4|87549.4|49
1633102970000|2021-10-01 15:42:50|87574.8|87549.8|87574.7|87549.7|87576.7|87551.7|87574|87549|38
1633102980000|2021-10-01 15:43:00|87574.6|87549.6|87570.5|87545.5|87584.6|87549.6|87569|87534.6|46
1633102990000|2021-10-01 15:43:10|87570|87545|87579.7|87529.7|87581.9|87545|87567.4|87529.7|34
1633103000000|2021-10-01 15:43:20|87578.8|87528.8|87564.6|87539.6|87578.9|87540.4|87563.9|87526.3|39
1633103010000|2021-10-01 15:43:30|87564.5|87539.5|87566|87541|87566.1|87541.1|87564|87539|29
1633103020000|2021-10-01 15:43:40|87565.9|87540.9|87580.6|87530.6|87581.6|87541.6|87565.7|87529.8|39
1633103030000|2021-10-01 15:43:50|87581.2|87531.2|87567.3|87542.3|87581.3|87543.9|87567.3|87530.5|23
1633103040000|2021-10-01 15:44:00|87567.2|87542.2|87561.4|87536.4|87578.3|87542.2|87561.4|87526.3|49
1633103050000|2021-10-01 15:44:10|87561|87536|87574.5|87524.5|87574.7|87536.3|87560.1|87523.5|35
1633103060000|2021-10-01 15:44:20|87574.4|87524.4|87554|87529|87574.4|87535.3|87553.7|87516|47
1633103070000|2021-10-01 15:44:30|87553.2|87528.2|87563|87513|87566|87528.2|87553.2|87509.5|38
1633103080000|2021-10-01 15:44:40|87563.2|87513.2|87568.7|87518.7|87569.2|87531|87554.3|87512.8|42
1633103090000|2021-10-01 15:44:50|87568.6|87518.6|87554.2|87504.2|87569|87519|87553|87503|53
1633103100000|2021-10-01 15:45:00|87553.8|87503.8|87554.7|87504.7|87557.5|87507.5|87552.7|87502.7|57
1633103110000|2021-10-01 15:45:10|87554.4|87504.4|87556.1|87506.1|87557.5|87507.5|87554|87504|49
1633103120000|2021-10-01 15:45:20|87556.3|87506.3|87552.9|87502.9|87558.4|87508.4|87552.9|87502.9|43
1633103130000|2021-10-01 15:45:30|87552.7|87502.7|87550.8|87500.8|87554.5|87504.5|87550.7|87500.7|40
1633103140000|2021-10-01 15:45:40|87551.2|87501.2|87549.8|87499.8|87551.7|87501.7|87547.5|87497.5|53
1633103150000|2021-10-01 15:45:50|87550|87500|87545.6|87495.6|87550|87500|87545|87495|40
1633103160000|2021-10-01 15:46:00|87546.1|87496.1|87540.2|87490.2|87546.1|87496.1|87539.7|87489.7|61
1633103170000|2021-10-01 15:46:10|87542.3|87492.3|87542.9|87492.9|87543.6|87493.6|87541.6|87491.6|31
1633103180000|2021-10-01 15:46:20|87542.6|87492.6|87539.8|87489.8|87543.2|87493.2|87539.8|87489.8|38
1633103190000|2021-10-01 15:46:30|87539.7|87489.7|87531.3|87506.3|87542.2|87507.4|87528.5|87489.7|36
1633103200000|2021-10-01 15:46:40|87542.7|87492.7|87537|87487|87544.6|87498.9|87523.9|87486.5|51
1633103210000|2021-10-01 15:46:50|87537.2|87487.2|87541.6|87491.6|87542.1|87492.1|87536.2|87486.2|45
1633103220000|2021-10-01 15:47:00|87541.9|87491.9|87538.9|87488.9|87541.9|87491.9|87538.9|87488.9|50
1633103230000|2021-10-01 15:47:10|87538.8|87488.8|87535.6|87485.6|87538.8|87488.8|87533.3|87483.3|48
1633103240000|2021-10-01 15:47:20|87536|87486|87532.8|87482.8|87537.3|87487.3|87531.9|87481.9|49
1633103250000|2021-10-01 15:47:30|87532.5|87482.5|87533.2|87483.2|87533.8|87483.8|87531.5|87481.5|43
1633103260000|2021-10-01 15:47:40|87532.1|87482.1|87526.1|87476.1|87532.1|87482.1|87523.9|87473.9|57
1633103270000|2021-10-01 15:47:50|87526.4|87476.4|87514.7|87464.7|87526.4|87476.4|87512.9|87462.9|57
1633103280000|2021-10-01 15:48:00|87514.5|87464.5|87513.8|87463.8|87516.2|87466.2|87513.1|87463.1|51
1633103290000|2021-10-01 15:48:10|87514.2|87464.2|87515.6|87465.6|87515.6|87465.6|87513.2|87463.2|33
1633103300000|2021-10-01 15:48:20|87515.5|87465.5|87513.9|87463.9|87517|87479.8|87503.9|87462.8|42
1633103310000|2021-10-01 15:48:30|87514.1|87464.1|87513.6|87463.6|87515.5|87465.5|87512|87462|34
1633103320000|2021-10-01 15:48:40|87513.8|87463.8|87515.6|87465.6|87515.8|87465.8|87513.6|87463.6|26
1633103330000|2021-10-01 15:48:50|87515.8|87465.8|87510.9|87460.9|87516.8|87466.8|87510.9|87460.9|38
1633103340000|2021-10-01 15:49:00|87511.3|87461.3|87513.2|87463.2|87513.2|87463.2|87510.4|87460.4|42
1633103350000|2021-10-01 15:49:10|87513.1|87463.1|87514.6|87464.6|87518.3|87468.3|87513.1|87463.1|43
1633103360000|2021-10-01 15:49:20|87514.3|87464.3|87513.4|87463.4|87515.2|87465.2|87513.4|87463.4|32
1633103370000|2021-10-01 15:49:30|87513.6|87463.6|87515.3|87465.3|87515.7|87465.7|87512.2|87462.2|37
1633103380000|2021-10-01 15:49:40|87514.9|87464.9|87516.1|87466.1|87516.6|87466.6|87514.4|87464.4|36
1633103390000|2021-10-01 15:49:50|87514.4|87464.4|87513.2|87463.2|87516.4|87466.4|87513.1|87463.1|35
1633103400000|2021-10-01 15:50:00|87513.4|87463.4|87513.2|87463.2|87514|87464|87511.3|87461.3|46
1633103410000|2021-10-01 15:50:10|87513|87463|87514|87464|87517.4|87467.4|87512.3|87462.3|44
1633103420000|2021-10-01 15:50:20|87514.1|87464.1|87517.6|87467.6|87518.5|87468.5|87513.9|87463.9|35
1633103430000|2021-10-01 15:50:30|87517.7|87467.7|87518.5|87468.5|87518.6|87468.6|87517.2|87467.2|30
1633103440000|2021-10-01 15:50:40|87518.4|87468.4|87507.9|87482.9|87521.3|87483.7|87506.4|87468.4|38
1633103450000|2021-10-01 15:50:50|87507.8|87482.8|87521.9|87471.9|87521.9|87486.4|87507.3|87470.6|44
1633103460000|2021-10-01 15:51:00|87521.5|87471.5|87521.2|87471.2|87522.5|87472.5|87520.2|87470.2|42
1633103470000|2021-10-01 15:51:10|87521|87471|87521.3|87471.3|87521.7|87471.7|87520.7|87470.7|31
1633103480000|2021-10-01 15:51:20|87521.2|87471.2|87513.8|87488.8|87527.7|87490.7|87508.8|87471.2|52
1633103490000|2021-10-01 15:51:30|87513.9|87488.9|87536.3|87486.3|87536.3|87491.5|87513.6|87477.9|46
1633103500000|2021-10-01 15:51:40|87541.1|87491.1|87553|87503|87553.7|87514.4|87529.7|87491.1|54
1633103510000|2021-10-01 15:51:50|87552.6|87502.6|87554.4|87504.4|87554.8|87515.6|87540.1|87501.5|51
1633103520000|2021-10-01 15:52:00|87553.5|87503.5|87554.2|87504.2|87555.2|87505.2|87552.6|87502.6|44
1633103530000|2021-10-01 15:52:10|87554.1|87504.1|87554.7|87504.7|87555.6|87505.6|87551.1|87501.1|51
1633103540000|2021-10-01 15:52:20|87554.5|87504.5|87558.4|87508.4|87558.4|87508.4|87553.2|87503.2|37
1633103550000|2021-10-01 15:52:30|87558.6|87508.6|87558.3|87508.3|87559|87509|87557.3|87507.3|38
1633103560000|2021-10-01 15:52:40|87558.1|87508.1|87542.2|87517.2|87558.4|87517.5|87541.3|87503.6|32
1633103570000|2021-10-01 15:52:50|87541.9|87516.9|87541.5|87516.5|87542.9|87517.9|87541.3|87516.3|37
1633103580000|2021-10-01 15:53:00|87554.4|87504.4|87547.9|87497.9|87554.6|87512.3|87532.3|87495.3|49
1633103590000|2021-10-01 15:53:10|87548|87498|87535.7|87510.7|87548|87510.8|87534.2|87497.1|35
1633103600000|2021-10-01 15:53:20|87535.9|87510.9|87534.7|87509.7|87538.3|87513.3|87534.6|87509.6|28
1633103610000|2021-10-01 15:53:30|87535|87510|87539.2|87489.2|87544.6|87511|87534.1|87489.2|40
1633103620000|2021-10-01 15:53:40|87539.7|87489.7|87540.6|87490.6|87542.7|87492.7|87539.7|87489.7|45
1633103630000|2021-10-01 15:53:50|87540.7|87490.7|87531.1|87506.1|87543.7|87506.6|87530.2|87490.5|31
1633103640000|2021-10-01 15:54:00|87531|87506|87543.8|87493.8|87543.8|87506.4|87530.4|87492.5|33
1633103650000|2021-10-01 15:54:10|87544|87494|87543.2|87493.2|87544.2|87494.2|87543|87493|36
1633103660000|2021-10-01 15:54:20|87543.5|87493.5|87543.3|87493.3|87543.9|87493.9|87542.5|87492.5|34
1633103670000|2021-10-01 15:54:30|87543|87493|87521.5|87496.5|87543.6|87496.5|87521.5|87482.4|47
1633103680000|2021-10-01 15:54:40|87521.4|87496.4|87535.5|87485.5|87536|87498.5|87521.4|87484|43
1633103690000|2021-10-01 15:54:50|87535.3|87485.3|87517|87467|87535.6|87490.6|87506.6|87464.4|53
1633103700000|2021-10-01 15:55:00|87516.9|87466.9|87536.5|87486.5|87536.7|87496.8|87516.3|87466.3|59
1633103710000|2021-10-01 15:55:10|87536.4|87486.4|87539.8|87489.8|87543.8|87502.3|87525.6|87486.2|48
1633103720000|2021-10-01 15:55:20|87539.7|87489.7|87542.2|87492.2|87542.5|87492.5|87538.3|87488.3|40
1633103730000|2021-10-01 15:55:30|87542.1|87492.1|87542.1|87492.1|87543.9|87506.7|87530.9|87491.2|35
1633103740000|2021-10-01 15:55:40|87542.2|87492.2|87547.1|87497.1|87547.1|87497.1|87542.2|87492.2|39
1633103750000|2021-10-01 15:55:50|87547.2|87497.2|87553.6|87503.6|87556.1|87516.8|87534.1|87496.2|53
1633103760000|2021-10-01 15:56:00|87553|87503|87553.4|87503.4|87554.5|87504.5|87551.7|87501.7|31
1633103770000|2021-10-01 15:56:10|87553.5|87503.5|87552.8|87502.8|87553.9|87503.9|87552.5|87502.5|28
1633103780000|2021-10-01 15:56:20|87552.9|87502.9|87553.2|87503.2|87553.8|87503.8|87552.6|87502.6|30
1633103790000|2021-10-01 15:56:30|87553.3|87503.3|87543.3|87518.3|87555.5|87518.6|87541.3|87503.1|29
1633103800000|2021-10-01 15:56:40|87545.1|87520.1|87549.8|87499.8|87558|87520.1|87542|87499.1|43
1633103810000|2021-10-01 15:56:50|87549.3|87499.3|87549|87499|87550.1|87500.1|87548.9|87498.9|27
1633103820000|2021-10-01 15:57:00|87548.8|87498.8|87549.7|87499.7|87551.1|87501.1|87548.8|87498.8|32
1633103830000|2021-10-01 15:57:10|87549.8|87499.8|87555.8|87505.8|87555.8|87516.1|87539.2|87499.3|36
1633103840000|2021-10-01 15:57:20|87555.5|87505.5|87558.1|87508.1|87558.4|87520.2|87543.8|87505.4|32
1633103850000|2021-10-01 15:57:30|87558.2|87508.2|87557.1|87507.1|87558.9|87508.9|87556.8|87506.8|28
1633103860000|2021-10-01 15:57:40|87557.9|87507.9|87561.8|87511.8|87562.9|87524.6|87547.3|87507.9|52
1633103870000|2021-10-01 15:57:50|87561.9|87511.9|87567.4|87517.4|87567.4|87527|87552|87511.9|47
1633103880000|2021-10-01 15:58:00|87567.8|87517.8|87562.4|87512.4|87567.8|87517.8|87560.6|87510.6|42
1633103890000|2021-10-01 15:58:10|87563|87513|87556.5|87506.5|87566.3|87516.3|87553.2|87503.2|48
1633103900000|2021-10-01 15:58:20|87555.9|87505.9|87552.7|87502.7|87556.4|87506.4|87551.4|87501.4|57
1633103910000|2021-10-01 15:58:30|87552.9|87502.9|87548.6|87498.6|87555|87505|87547.3|87497.3|48
1633103920000|2021-10-01 15:58:40|87549.5|87499.5|87549.1|87499.1|87550.8|87500.8|87547.4|87497.4|39
1633103930000|2021-10-01 15:58:50|87549|87499|87547.1|87497.1|87549.4|87499.4|87546.6|87496.6|46
1633103940000|2021-10-01 15:59:00|87547|87497|87548.9|87498.9|87550.2|87500.2|87547|87497|32
1633103950000|2021-10-01 15:59:10|87548.8|87498.8|87554.4|87504.4|87554.7|87514.6|87536.5|87498.8|49
1633103960000|2021-10-01 15:59:20|87555.1|87505.1|87553.5|87503.5|87555.2|87505.2|87553.3|87503.3|40
1633103970000|2021-10-01 15:59:30|87553.6|87503.6|87552.5|87502.5|87553.8|87503.8|87552.4|87502.4|33
1633103980000|2021-10-01 15:59:40|87552.7|87502.7|87554.3|87504.3|87556.6|87517.9|87542.9|87502.6|46
1633103990000|2021-10-01 15:59:50|87555.4|87505.4|87554.5|87504.5|87555.8|87505.8|87552.8|87502.8|41
1633104000000|2021-10-01 16:00:00|87553.4|87503.4|87548.8|87498.8|87553.4|87503.4|87546.9|87496.9|53
1633104010000|2021-10-01 16:00:10|87549.1|87499.1|87553.5|87503.5|87553.7|87503.7|87549.1|87499.1|40
1633104020000|2021-10-01 16:00:20|87553|87503|87562.4|87512.4|87562.9|87512.9|87553|87503|48
1633104030000|2021-10-01 16:00:30|87562.5|87512.5|87562.8|87512.8|87563|87513|87561.3|87511.3|31
1633104040000|2021-10-01 16:00:40|87562.7|87512.7|87563.6|87513.6|87563.6|87513.6|87560.4|87510.4|22
1633104050000|2021-10-01 16:00:50|87563.4|87513.4|87565.6|87515.6|87566.3|87516.3|87563.1|87513.1|26
1633104060000|2021-10-01 16:01:00|87563.8|87513.8|87553|87503|87563.9|87513.9|87553|87503|40
1633104070000|2021-10-01 16:01:10|87553.2|87503.2|87557.8|87507.8|87560.6|87510.6|87553.2|87503.2|50
1633104080000|2021-10-01 16:01:20|87557.7|87507.7|87558.2|87508.2|87560.8|87510.8|87557.7|87507.7|45
1633104090000|2021-10-01 16:01:30|87558.4|87508.4|87551.1|87501.1|87558.7|87508.7|87549.5|87499.5|51
1633104100000|2021-10-01 16:01:40|87551|87501|87555.3|87505.3|87555.7|87505.7|87551|87501|35
1633104110000|2021-10-01 16:01:50|87555.2|87505.2|87555.8|87505.8|87559.2|87509.2|87555.1|87505.1|49
1633104120000|2021-10-01 16:02:00|87556.1|87506.1|87556.9|87506.9|87558.6|87508.6|87554.4|87504.4|48
1633104130000|2021-10-01 16:02:10|87556.7|87506.7|87557|87507|87559.7|87509.7|87556.5|87506.5|39
1633104140000|2021-10-01 16:02:20|87557.2|87507.2|87557.2|87507.2|87559.1|87509.1|87555.9|87505.9|42
1633104150000|2021-10-01 16:02:30|87557|87507|87554.8|87504.8|87559.1|87509.1|87553.7|87503.7|45
1633104160000|2021-10-01 16:02:40|87554.9|87504.9|87552|87502|87556.1|87517.9|87542.3|87501.5|36
1633104170000|2021-10-01 16:02:50|87552.1|87502.1|87550.7|87500.7|87553|87503|87550.7|87500.7|36
1633104180000|2021-10-01 16:03:00|87550.6|87500.6|87548.7|87498.7|87550.7|87500.7|87548.1|87498.1|25
1633104190000|2021-10-01 16:03:10|87547.1|87497.1|87539.4|87489.4|87547.2|87497.2|87537.7|87487.7|52
1633104200000|2021-10-01 16:03:20|87539.7|87489.7|87535.7|87485.7|87539.7|87489.7|87535.5|87485.5|49
1633104210000|2021-10-01 16:03:30|87535|87485|87529.8|87479.8|87535.6|87485.6|87524.4|87474.4|55
1633104220000|2021-10-01 16:03:40|87529.2|87479.2|87527.6|87477.6|87529.4|87479.4|87524.1|87474.1|45
1633104230000|2021-10-01 16:03:50|87527.7|87477.7|87531|87481|87531|87481|87525.9|87475.9|43
1633104240000|2021-10-01 16:04:00|87530.9|87480.9|87530.9|87480.9|87532|87482|87529.4|87479.4|36
1633104250000|2021-10-01 16:04:10|87530.8|87480.8|87533.7|87483.7|87534.2|87484.2|87530.8|87480.8|47
1633104260000|2021-10-01 16:04:20|87533.6|87483.6|87536.2|87486.2|87536.6|87486.6|87533.1|87483.1|36
1633104270000|2021-10-01 16:04:30|87536.1|87486.1|87539|87489|87539|87489|87535.5|87485.5|37
1633104280000|2021-10-01 16:04:40|87538.8|87488.8|87537.8|87487.8|87539.6|87489.6|87537.3|87487.3|30
1633104290000|2021-10-01 16:04:50|87538|87488|87534.5|87484.5|87538.9|87488.9|87533.4|87483.4|41
1633104300000|2021-10-01 16:05:00|87533.8|87483.8|87530.6|87480.6|87533.8|87483.8|87528.6|87478.6|50
1633104310000|2021-10-01 16:05:10|87530.3|87480.3|87532.5|87482.5|87533.1|87483.1|87530|87480|29
1633104320000|2021-10-01 16:05:20|87532.3|87482.3|87530.9|87480.9|87532.5|87482.5|87526.6|87476.6|44
1633104330000|2021-10-01 16:05:30|87530.8|87480.8|87531.6|87481.6|87532.1|87482.1|87530.3|87480.3|30
1633104340000|2021-10-01 16:05:40|87531.4|87481.4|87536.6|87486.6|87538.3|87488.3|87531|87481|47
1633104350000|2021-10-01 16:05:50|87536.8|87486.8|87536.2|87486.2|87538.3|87488.3|87535.9|87485.9|36
1633104360000|2021-10-01 16:06:00|87536.3|87486.3|87531.6|87481.6|87536.3|87486.3|87531.6|87481.6|36
1633104370000|2021-10-01 16:06:10|87532.8|87482.8|87531.1|87481.1|87532.8|87482.8|87530.8|87480.8|40
1633104380000|2021-10-01 16:06:20|87530.9|87480.9|87528.8|87478.8|87531.4|87481.4|87528.8|87478.8|24
1633104390000|2021-10-01 16:06:30|87528.9|87478.9|87528.8|87478.8|87529.2|87479.2|87523.8|87473.8|42
1633104400000|2021-10-01 16:06:40|87528.4|87478.4|87523.3|87473.3|87529|87479|87522.4|87472.4|40
1633104410000|2021-10-01 16:06:50|87522.6|87472.6|87517.8|87467.8|87522.6|87472.6|87512.5|87462.5|42
1633104420000|2021-10-01 16:07:00|87517.9|87467.9|87518.8|87468.8|87519.3|87469.3|87516.7|87466.7|41
1633104430000|2021-10-01 16:07:10|87519|87469|87513|87463|87520.5|87470.5|87512.5|87462.5|37
1633104440000|2021-10-01 16:07:20|87512.8|87462.8|87513.7|87463.7|87513.8|87463.8|87511|87461|35
1633104450000|2021-10-01 16:07:30|87513.6|87463.6|87511.4|87461.4|87515.2|87465.2|87511|87461|33
1633104460000|2021-10-01 16:07:40|87511.5|87461.5|87506.7|87456.7|87512|87462|87506.7|87456.7|30
1633104470000|2021-10-01 16:07:50|87507.2|87457.2|87510.9|87460.9|87511.5|87461.5|87507.2|87457.2|24
1633104480000|2021-10-01 16:08:00|87510.7|87460.7|87510.6|87460.6|87511.9|87461.9|87508.3|87458.3|37
1633104490000|2021-10-01 16:08:10|87510.7|87460.7|87511.7|87461.7|87513.3|87463.3|87508.7|87458.7|53
1633104500000|2021-10-01 16:08:20|87511.5|87461.5|87512.2|87462.2|87513.2|87463.2|87510.8|87460.8|37
1633104510000|2021-10-01 16:08:30|87512.1|87462.1|87539.7|87489.7|87543|87493|87502.7|87462.1|52
1633104520000|2021-10-01 16:08:40|87538.8|87488.8|87537.6|87487.6|87539.1|87489.1|87536.6|87486.6|49
1633104530000|2021-10-01 16:08:50|87537.9|87487.9|87540|87490|87541|87491|87537.2|87487.2|38
1633104540000|2021-10-01 16:09:00|87539.9|87489.9|87546.2|87496.2|87553.1|87503.1|87539.9|87489.9|57
1633104550000|2021-10-01 16:09:10|87546.1|87496.1|87543|87493|87547.3|87497.3|87542.4|87492.4|40
1633104560000|2021-10-01 16:09:20|87543.6|87493.6|87544.8|87494.8|87546|87496|87541.7|87491.7|48
1633104570000|2021-10-01 16:09:30|87545|87495|87545.9|87495.9|87547.8|87497.8|87545|87495|28
1633104580000|2021-10-01 16:09:40|87546|87496|87540.4|87490.4|87546.1|87496.1|87540.4|87490.4|33
1633104590000|2021-10-01 16:09:50|87540.5|87490.5|87542.5|87492.5|87543.4|87493.4|87540.3|87490.3|42
1633104600000|2021-10-01 16:10:00|87541.9|87491.9|87551.2|87501.2|87551.2|87501.2|87541.1|87491.1|52
1633104610000|2021-10-01 16:10:10|87549.5|87499.5|87550.2|87500.2|87552|87502|87549|87499|46
1633104620000|2021-10-01 16:10:20|87550.5|87500.5|87556.7|87506.7|87556.7|87506.7|87550.4|87500.4|48
1633104630000|2021-10-01 16:10:30|87556.3|87506.3|87551.7|87501.7|87557.7|87507.7|87551.7|87501.7|42
1633104640000|2021-10-01 16:10:40|87551.5|87501.5|87550|87500|87551.8|87501.8|87548.9|87498.9|55
1633104650000|2021-10-01 16:10:50|87550.3|87500.3|87545.3|87495.3|87551.1|87501.1|87545.3|87495.3|46
1633104660000|2021-10-01 16:11:00|87546.1|87496.1|87548.2|87498.2|87549.3|87499.3|87545.2|87495.2|44
1633104670000|2021-10-01 16:11:10|87548.3|87498.3|87553.3|87503.3|87554|87504|87548.2|87498.2|46
1633104680000|2021-10-01 16:11:20|87553.9|87503.9|87559.4|87509.4|87560|87510|87552.2|87502.2|52
1633104690000|2021-10-01 16:11:30|87559|87509|87559.6|87509.6|87561.2|87511.2|87558|87508|42
1633104700000|2021-10-01 16:11:40|87559.3|87509.3|87560|87510|87562.8|87512.8|87558.3|87508.3|49
1633104710000|2021-10-01 16:11:50|87560.1|87510.1|87550.6|87500.6|87563.2|87513.2|87549.6|87499.6|36
1633104720000|2021-10-01 16:12:00|87548.5|87498.5|87550.7|87500.7|87551.6|87501.6|87547.1|87497.1|51
1633104730000|2021-10-01 16:12:10|87550.6|87500.6|87554.9|87504.9|87555.1|87505.1|87550.5|87500.5|39
1633104740000|2021-10-01 16:12:20|87555|87505|87553|87503|87555.2|87505.2|87552.8|87502.8|31
1633104750000|2021-10-01 16:12:30|87553.1|87503.1|87553.8|87503.8|87555.4|87505.4|87549.7|87499.7|39
1633104760000|2021-10-01 16:12:40|87554|87504|87553.9|87503.9|87554.1|87504.1|87552.8|87502.8|18
1633104770000|2021-10-01 16:12:50|87554.1|87504.1|87553.6|87503.6|87554.9|87504.9|87553.1|87503.1|33
1633104780000|2021-10-01 16:13:00|87553.9|87503.9|87549.8|87499.8|87553.9|87511.4|87534.3|87497.7|36
1633104790000|2021-10-01 16:13:10|87550.4|87500.4|87546.8|87496.8|87555.3|87505.3|87546.3|87496.3|43
1633104800000|2021-10-01 16:13:20|87548.1|87498.1|87549.3|87499.3|87549.8|87499.8|87546.8|87496.8|34
1633104810000|2021-10-01 16:13:30|87549.6|87499.6|87545.6|87495.6|87549.6|87510.2|87532.1|87494.5|51
1633104820000|2021-10-01 16:13:40|87543.4|87493.4|87542.2|87492.2|87543.5|87493.5|87537.9|87487.9|53
1633104830000|2021-10-01 16:13:50|87542.3|87492.3|87546.5|87496.5|87547.6|87497.6|87542.3|87492.3|40
1633104840000|2021-10-01 16:14:00|87546.6|87496.6|87546.1|87496.1|87546.9|87496.9|87545.5|87495.5|40
1633104850000|2021-10-01 16:14:10|87546|87496|87546.8|87496.8|87552.8|87502.8|87543.9|87493.9|55
1633104860000|2021-10-01 16:14:20|87546.4|87496.4|87544.4|87494.4|87546.6|87496.6|87544.4|87494.4|37
1633104870000|2021-10-01 16:14:30|87544.3|87494.3|87545.2|87495.2|87545.7|87495.7|87543.8|87493.8|34
1633104880000|2021-10-01 16:14:40|87545.7|87495.7|87545|87495|87545.8|87495.8|87544.5|87494.5|32
1633104890000|2021-10-01 16:14:50|87534.8|87509.8|87547.9|87497.9|87548.8|87510|87534|87496.1|27
1633104900000|2021-10-01 16:15:00|87548.3|87498.3|87552.3|87502.3|87552.9|87502.9|87547.4|87497.4|35
1633104910000|2021-10-01 16:15:10|87553.3|87503.3|87561.3|87511.3|87561.9|87511.9|87552.8|87502.8|45
1633104920000|2021-10-01 16:15:20|87561|87511|87566.7|87516.7|87567.7|87517.7|87560.9|87510.9|54
1633104930000|2021-10-01 16:15:30|87566.9|87516.9|87571|87521|87571.8|87521.8|87566.1|87516.1|39
1633104940000|2021-10-01 16:15:40|87570.7|87520.7|87570.8|87520.8|87571.9|87521.9|87568.9|87518.9|43
1633104950000|2021-10-01 16:15:50|87571.4|87521.4|87569.1|87519.1|87572.6|87522.6|87567|87517|42
1633104960000|2021-10-01 16:16:00|87568.7|87518.7|87569.8|87519.8|87570.1|87520.1|87567.3|87517.3|41
1633104970000|2021-10-01 16:16:10|87569.6|87519.6|87570.8|87520.8|87574.4|87524.4|87569|87519|50
1633104980000|2021-10-01 16:16:20|87570.9|87520.9|87569.5|87519.5|87572.2|87522.2|87569.2|87519.2|39
1633104990000|2021-10-01 16:16:30|87569.4|87519.4|87578.4|87528.4|87579.4|87529.4|87569.4|87519.4|45
1633105000000|2021-10-01 16:16:40|87578.3|87528.3|87578|87528|87579.2|87529.2|87575.3|87525.3|47
1633105010000|2021-10-01 16:16:50|87578.2|87528.2|87576.3|87526.3|87578.2|87528.2|87574.8|87524.8|38
1633105020000|2021-10-01 16:17:00|87576.4|87526.4|87577.1|87527.1|87577.2|87527.2|87574.9|87524.9|32
1633105030000|2021-10-01 16:17:10|87576.9|87526.9|87573.1|87523.1|87576.9|87526.9|87572|87522|45
1633105040000|2021-10-01 16:17:20|87573.5|87523.5|87570.8|87520.8|87575.4|87525.4|87570.3|87520.3|45
1633105050000|2021-10-01 16:17:30|87570.6|87520.6|87569.9|87519.9|87571.3|87521.3|87569|87519|34
1633105060000|2021-10-01 16:17:40|87570.2|87520.2|87568.3|87518.3|87570.8|87520.8|87567.9|87517.9|33
1633105070000|2021-10-01 16:17:50|87568.8|87518.8|87566.1|87516.1|87568.9|87518.9|87562.5|87512.5|42
1633105080000|2021-10-01 16:18:00|87565.9|87515.9|87571.2|87521.2|87572.1|87522.1|87565.9|87515.9|46
1633105090000|2021-10-01 16:18:10|87571.1|87521.1|87572.4|87522.4|87573.1|87523.1|87570.8|87520.8|30
1633105100000|2021-10-01 16:18:20|87572.8|87522.8|87573|87523|87573.2|87523.2|87572.3|87522.3|21
1633105110000|2021-10-01 16:18:30|87573.1|87523.1|87573.7|87523.7|87573.7|87523.7|87572.4|87522.4|31
1633105120000|2021-10-01 16:18:40|87572.7|87522.7|87569.3|87519.3|87572.9|87522.9|87569.3|87519.3|46
1633105130000|2021-10-01 16:18:50|87569.1|87519.1|87571|87521|87573|87523|87569.1|87519.1|46
1633105140000|2021-10-01 16:19:00|87570.9|87520.9|87571|87521|87573.2|87523.2|87570.4|87520.4|33
1633105150000|2021-10-01 16:19:10|87571.1|87521.1|87567.3|87517.3|87571.1|87521.1|87566|87516|36
1633105160000|2021-10-01 16:19:20|87567.1|87517.1|87564.8|87514.8|87568.1|87518.1|87563.3|87513.3|31
1633105170000|2021-10-01 16:19:30|87564.7|87514.7|87563.7|87513.7|87564.8|87514.8|87563.6|87513.6|31
1633105180000|2021-10-01 16:19:40|87563.5|87513.5|87563.4|87513.4|87563.5|87513.5|87559.8|87509.8|34
1633105190000|2021-10-01 16:19:50|87563.5|87513.5|87563.4|87513.4|87564.8|87514.8|87561.9|87511.9|33
1633105200000|2021-10-01 16:20:00|87563.6|87513.6|87565|87515|87565.2|87515.2|87563.5|87513.5|31
1633105210000|2021-10-01 16:20:10|87564.8|87514.8|87564|87514|87564.9|87514.9|87563.2|87513.2|38
1633105220000|2021-10-01 16:20:20|87564.1|87514.1|87566.5|87516.5|87569|87519|87563.7|87513.7|47
1633105230000|2021-10-01 16:20:30|87566.6|87516.6|87567.6|87517.6|87568.3|87518.3|87565.1|87515.1|38
1633105240000|2021-10-01 16:20:40|87567.5|87517.5|87565.8|87515.8|87568.8|87518.8|87565.8|87515.8|35
1633105250000|2021-10-01 16:20:50|87565.9|87515.9|87550.6|87525.6|87568.7|87528.1|87550.4|87513.4|49
1633105260000|2021-10-01 16:21:00|87550.7|87525.7|87549.7|87524.7|87551.1|87526.1|87548.6|87523.6|41
1633105270000|2021-10-01 16:21:10|87549.6|87524.6|87549.8|87524.8|87550.3|87525.3|87549.5|87524.5|29
1633105280000|2021-10-01 16:21:20|87549.7|87524.7|87562.4|87512.4|87563.1|87524.9|87548.9|87511.8|24
1633105290000|2021-10-01 16:21:30|87562.5|87512.5|87561.4|87511.4|87562.6|87512.6|87561.2|87511.2|22
1633105300000|2021-10-01 16:21:40|87561.5|87511.5|87550.6|87525.6|87561.5|87525.8|87549|87510.7|32
1633105310000|2021-10-01 16:21:50|87550.8|87525.8|87559.9|87509.9|87563.8|87526.1|87550.2|87505.6|40
1633105320000|2021-10-01 16:22:00|87560.4|87510.4|87560.6|87510.6|87561.2|87511.2|87559.2|87509.2|40
1633105330000|2021-10-01 16:22:10|87560.7|87510.7|87560.5|87510.5|87561.5|87511.5|87559.5|87509.5|42
1633105340000|2021-10-01 16:22:20|87560.3|87510.3|87561.9|87511.9|87562|87512|87559.7|87509.7|31
1633105350000|2021-10-01 16:22:30|87561.8|87511.8|87553.2|87503.2|87562.1|87512.1|87553.1|87503.1|44
1633105360000|2021-10-01 16:22:40|87554|87504|87552.1|87502.1|87556.3|87506.3|87549.4|87499.4|49
1633105370000|2021-10-01 16:22:50|87552|87502|87550.7|87500.7|87552.8|87502.8|87550.7|87500.7|35
1633105380000|2021-10-01 16:23:00|87550.8|87500.8|87549.7|87499.7|87550.9|87500.9|87546|87496|47
1633105390000|2021-10-01 16:23:10|87549.5|87499.5|87549.3|87499.3|87549.7|87499.7|87549.1|87499.1|23
1633105400000|2021-10-01 16:23:20|87549.4|87499.4|87548.8|87498.8|87549.5|87499.5|87546.7|87496.7|28
1633105410000|2021-10-01 16:23:30|87548.6|87498.6|87539.7|87514.7|87549|87515.4|87537.6|87498|35
1633105420000|2021-10-01 16:23:40|87539.5|87514.5|87544|87494|87544.5|87514.8|87536|87493.8|28
1633105430000|2021-10-01 16:23:50|87544.8|87494.8|87541.3|87491.3|87544.8|87494.8|87541.3|87491.3|45
1633105440000|2021-10-01 16:24:00|87541.1|87491.1|87527.9|87477.9|87541.1|87491.1|87527.8|87477.8|59
1633105450000|2021-10-01 16:24:10|87528|87478|87523.3|87473.3|87528|87478|87522.9|87472.9|54
1633105460000|2021-10-01 16:24:20|87523.2|87473.2|87523.9|87473.9|87525.2|87475.2|87517.4|87467.4|49
1633105470000|2021-10-01 16:24:30|87524.1|87474.1|87524.7|87474.7|87526.5|87476.5|87523.8|87473.8|40
1633105480000|2021-10-01 16:24:40|87524.1|87474.1|87495.3|87445.3|87524.2|87474.2|87494.6|87444.6|60
1633105490000|2021-10-01 16:24:50|87494.7|87444.7|87498.9|87448.9|87499.6|87449.6|87493.5|87443.5|53
1633105500000|2021-10-01 16:25:00|87498.8|87448.8|87500.8|87450.8|87503.3|87453.3|87498.8|87448.8|46
1633105510000|2021-10-01 16:25:10|87500.9|87450.9|87504.9|87454.9|87506.9|87456.9|87494.3|87444.3|53
1633105520000|2021-10-01 16:25:20|87505.3|87455.3|87510.3|87460.3|87511.2|87461.2|87505|87455|44
1633105530000|2021-10-01 16:25:30|87511.2|87461.2|87509.1|87459.1|87511.3|87461.3|87507.3|87457.3|43
1633105540000|2021-10-01 16:25:40|87509.4|87459.4|87511.6|87461.6|87512.8|87462.8|87509.4|87459.4|42
1633105550000|2021-10-01 16:25:50|87511.3|87461.3|87512.3|87462.3|87512.3|87462.3|87511|87461|16
1633105560000|2021-10-01 16:26:00|87513.5|87463.5|87510.4|87460.4|87514.3|87464.3|87510.3|87460.3|50
1633105570000|2021-10-01 16:26:10|87510.7|87460.7|87506.9|87456.9|87510.7|87460.7|87505.5|87455.5|34
1633105580000|2021-10-01 16:26:20|87507.5|87457.5|87499.4|87449.4|87508.2|87458.2|87499|87449|29
1633105590000|2021-10-01 16:26:30|87498.3|87448.3|87499.2|87449.2|87500.8|87450.8|87498.1|87448.1|37
1633105600000|2021-10-01 16:26:40|87499.6|87449.6|87500|87450|87500.6|87450.6|87498.6|87448.6|33
1633105610000|2021-10-01 16:26:50|87500.1|87450.1|87497.9|87447.9|87501.5|87451.5|87496.5|87446.5|47
1633105620000|2021-10-01 16:27:00|87498|87448|87498.1|87448.1|87498.2|87448.2|87496.1|87446.1|35
1633105630000|2021-10-01 16:27:10|87498.7|87448.7|87497.8|87447.8|87500|87450|87497.7|87447.7|27
1633105640000|2021-10-01 16:27:20|87497.4|87447.4|87499.8|87449.8|87500.1|87450.1|87495.5|87445.5|32
1633105650000|2021-10-01 16:27:30|87499.7|87449.7|87498.7|87448.7|87499.8|87449.8|87492.6|87442.6|37
1633105660000|2021-10-01 16:27:40|87498.1|87448.1|87501|87451|87502.6|87452.6|87496.3|87446.3|43
1633105670000|2021-10-01 16:27:50|87499.3|87449.3|87505.4|87455.4|87506.2|87456.2|87499.3|87449.3|40
1633105680000|2021-10-01 16:28:00|87505|87455|87510.3|87460.3|87513|87463|87505|87455|43
1633105690000|2021-10-01 16:28:10|87510|87460|87509.5|87459.5|87511.5|87461.5|87508|87458|38
1633105700000|2021-10-01 16:28:20|87509.6|87459.6|87511.3|87461.3|87516.9|87466.9|87509.5|87459.5|40
1633105710000|2021-10-01 16:28:30|87511.4|87461.4|87509|87459|87511.9|87461.9|87508|87458|42
1633105720000|2021-10-01 16:28:40|87508.9|87458.9|87507|87457|87510.6|87460.6|87507|87457|30
1633105730000|2021-10-01 16:28:50|87507.1|87457.1|87502.9|87452.9|87507.1|87457.1|87500.7|87450.7|46
1633105740000|2021-10-01 16:29:00|87502.5|87452.5|87503.9|87453.9|87505.7|87455.7|87501.2|87451.2|23
1633105750000|2021-10-01 16:29:10|87504.1|87454.1|87493.1|87443.1|87504.5|87454.5|87493.1|87443.1|44
1633105760000|2021-10-01 16:29:20|87493.2|87443.2|87478.3|87428.3|87493.3|87443.3|87478.1|87428.1|51
1633105770000|2021-10-01 16:29:30|87478.5|87428.5|87473|87423|87479.1|87429.1|87472.2|87422.2|37
1633105780000|2021-10-01 16:29:40|87474|87424|87470.3|87420.3|87474|87424|87468.5|87418.5|48
1633105790000|2021-10-01 16:29:50|87470.2|87420.2|87471.7|87421.7|87471.7|87421.7|87470.2|87420.2|31
1633105800000|2021-10-01 16:30:00|87471.4|87421.4|87473.1|87423.1|87474.1|87424.1|87471.4|87421.4|30
1633105810000|2021-10-01 16:30:10|87473.2|87423.2|87472.8|87422.8|87474.4|87424.4|87471.8|87421.8|29
1633105820000|2021-10-01 16:30:20|87474.3|87424.3|87472.5|87422.5|87474.3|87424.3|87471.2|87421.2|40
1633105830000|2021-10-01 16:30:30|87472.4|87422.4|87471.2|87421.2|87472.4|87422.4|87469.3|87419.3|27
1633105840000|2021-10-01 16:30:40|87471.3|87421.3|87469.3|87419.3|87471.9|87421.9|87469.2|87419.2|32
1633105850000|2021-10-01 16:30:50|87469.1|87419.1|87469.9|87419.9|87471.7|87421.7|87468.6|87418.6|33
1633105860000|2021-10-01 16:31:00|87469.7|87419.7|87466.6|87416.6|87469.7|87419.7|87455.9|87405.9|43
1633105870000|2021-10-01 16:31:10|87467|87417|87466.4|87416.4|87467|87417|87463.9|87413.9|23
1633105880000|2021-10-01 16:31:20|87465.9|87415.9|87465|87415|87466.1|87416.1|87464.1|87414.1|29
1633105890000|2021-10-01 16:31:30|87465.5|87415.5|87464.4|87414.4|87466.7|87416.7|87464.1|87414.1|41
1633105900000|2021-10-01 16:31:40|87465.1|87415.1|87459.6|87409.6|87466.7|87416.7|87459.6|87409.6|43
1633105910000|2021-10-01 16:31:50|87460.8|87410.8|87461.2|87411.2|87461.2|87411.2|87459|87409|30
1633105920000|2021-10-01 16:32:00|87461.3|87411.3|87462.7|87412.7|87463.1|87413.1|87460.4|87410.4|38
1633105930000|2021-10-01 16:32:10|87462.5|87412.5|87462.9|87412.9|87463|87413|87461.6|87411.6|18
1633105940000|2021-10-01 16:32:20|87461.5|87411.5|87450.1|87400.1|87462.3|87412.3|87450.1|87400.1|33
1633105950000|2021-10-01 16:32:30|87450|87400|87455.9|87405.9|87456.8|87406.8|87450|87400|44
1633105960000|2021-10-01 16:32:40|87456|87406|87449.7|87424.7|87461.7|87426.4|87449.7|87404|44
1633105970000|2021-10-01 16:32:50|87449.3|87424.3|87457.2|87407.2|87460.7|87427.7|87448.1|87401.8|48
1633105980000|2021-10-01 16:33:00|87457.1|87407.1|87456.4|87406.4|87457.5|87407.5|87456|87406|21
1633105990000|2021-10-01 16:33:10|87457.1|87407.1|87457.6|87407.6|87457.7|87407.7|87456.7|87406.7|21
1633106000000|2021-10-01 16:33:20|87457.3|87407.3|87446.6|87421.6|87457.6|87421.6|87446.2|87406.9|22
1633106010000|2021-10-01 16:33:30|87447.4|87422.4|87459.5|87409.5|87462.9|87422.4|87444.1|87408.5|36
1633106020000|2021-10-01 16:33:40|87459.8|87409.8|87456.2|87406.2|87462.1|87412.1|87450.3|87400.3|60
1633106030000|2021-10-01 16:33:50|87457.7|87407.7|87452.5|87402.5|87458.7|87408.7|87452.2|87402.2|36
1633106040000|2021-10-01 16:34:00|87452.4|87402.4|87454.1|87404.1|87454.1|87404.1|87452.4|87402.4|32
1633106050000|2021-10-01 16:34:10|87454|87404|87453|87403|87454.1|87404.1|87450.8|87400.8|30
1633106060000|2021-10-01 16:34:20|87453.2|87403.2|87462.2|87412.2|87463.6|87413.6|87453.2|87403.2|34
1633106070000|2021-10-01 16:34:30|87463.5|87413.5|87465.7|87415.7|87467.5|87417.5|87462.2|87412.2|38
1633106080000|2021-10-01 16:34:40|87463.9|87413.9|87464.9|87414.9|87466.1|87416.1|87463.9|87413.9|30
1633106090000|2021-10-01 16:34:50|87465.1|87415.1|87462|87412|87465.5|87415.5|87460.4|87410.4|35
1633106100000|2021-10-01 16:35:00|87462.1|87412.1|87466.2|87416.2|87466.7|87416.7|87462.1|87412.1|43
1633106110000|2021-10-01 16:35:10|87464.9|87414.9|87465.9|87415.9|87466.9|87416.9|87464.3|87414.3|41
1633106120000|2021-10-01 16:35:20|87466.5|87416.5|87469.8|87419.8|87471.6|87421.6|87466.5|87416.5|39
1633106130000|2021-10-01 16:35:30|87469.7|87419.7|87469.8|87419.8|87471|87421|87468.1|87418.1|39
1633106140000|2021-10-01 16:35:40|87469.4|87419.4|87476.2|87426.2|87477.5|87427.5|87468.2|87418.2|45
1633106150000|2021-10-01 16:35:50|87477|87427|87474.4|87424.4|87477|87427|87474.2|87424.2|31
1633106160000|2021-10-01 16:36:00|87474.5|87424.5|87474.7|87424.7|87475.9|87425.9|87472.7|87422.7|32
1633106170000|2021-10-01 16:36:10|87474.6|87424.6|87471.7|87421.7|87474.6|87424.6|87471.6|87421.6|34
1633106180000|2021-10-01 16:36:20|87471.9|87421.9|87469.2|87419.2|87472.9|87422.9|87469.2|87419.2|30
1633106190000|2021-10-01 16:36:30|87469.1|87419.1|87463.6|87413.6|87471.2|87421.2|87462.4|87412.4|31
1633106200000|2021-10-01 16:36:40|87463.1|87413.1|87463.2|87413.2|87465.8|87415.8|87462.9|87412.9|30
1633106210000|2021-10-01 16:36:50|87462.9|87412.9|87465.3|87415.3|87465.3|87415.3|87462.7|87412.7|27
1633106220000|2021-10-01 16:37:00|87464.5|87414.5|87463.7|87413.7|87465.3|87415.3|87459.4|87409.4|40
1633106230000|2021-10-01 16:37:10|87464.1|87414.1|87462.6|87412.6|87464.2|87414.2|87460.2|87410.2|47
1633106240000|2021-10-01 16:37:20|87462.5|87412.5|87462.7|87412.7|87463.1|87413.1|87461.2|87411.2|31
1633106250000|2021-10-01 16:37:30|87462.5|87412.5|87462.1|87412.1|87465.3|87415.3|87462|87412|28
1633106260000|2021-10-01 16:37:40|87462.2|87412.2|87461.7|87411.7|87464.7|87414.7|87461.7|87411.7|32
1633106270000|2021-10-01 16:37:50|87461.3|87411.3|87469.8|87419.8|87470.9|87420.9|87460.9|87410.9|47
1633106280000|2021-10-01 16:38:00|87469.5|87419.5|87470.6|87420.6|87471.9|87421.9|87467.5|87417.5|40
1633106290000|2021-10-01 16:38:10|87470.5|87420.5|87473.2|87423.2|87475.1|87425.1|87470.2|87420.2|38
1633106300000|2021-10-01 16:38:20|87473.3|87423.3|87472.9|87422.9|87474.3|87424.3|87472.9|87422.9|23
1633106310000|2021-10-01 16:38:30|87473|87423|87472.6|87422.6|87473.8|87423.8|87472.3|87422.3|27
1633106320000|2021-10-01 16:38:40|87472.5|87422.5|87471.5|87421.5|87473.6|87423.6|87469.3|87419.3|39
1633106330000|2021-10-01 16:38:50|87471.3|87421.3|87473.5|87423.5|87474.6|87424.6|87471|87421|37
1633106340000|2021-10-01 16:39:00|87473.8|87423.8|87481.3|87431.3|87481.3|87431.3|87473.4|87423.4|47
1633106350000|2021-10-01 16:39:10|87480.4|87430.4|87523.4|87473.4|87523.4|87473.4|87480.4|87430.4|61
1633106360000|2021-10-01 16:39:20|87522.9|87472.9|87526.8|87476.8|87529.1|87479.1|87522.1|87472.1|50
1633106370000|2021-10-01 16:39:30|87527.2|87477.2|87505.2|87455.2|87527.3|87477.3|87504.4|87454.4|54
1633106380000|2021-10-01 16:39:40|87505.1|87455.1|87505.5|87455.5|87506.5|87456.5|87503.6|87453.6|40
1633106390000|2021-10-01 16:39:50|87505.2|87455.2|87504.5|87454.5|87505.7|87455.7|87504.3|87454.3|21
1633106400000|2021-10-01 16:40:00|87504.6|87454.6|87504.8|87454.8|87505.1|87455.1|87501.9|87451.9|27
1633106410000|2021-10-01 16:40:10|87504.2|87454.2|87505.6|87455.6|87506.2|87456.2|87503.1|87453.1|38
1633106420000|2021-10-01 16:40:20|87505.7|87455.7|87501|87451|87505.7|87455.7|87499.2|87449.2|40
1633106430000|2021-10-01 16:40:30|87499.4|87449.4|87498.5|87448.5|87500.7|87450.7|87497.9|87447.9|35
1633106440000|2021-10-01 16:40:40|87499.2|87449.2|87496.3|87446.3|87499.3|87449.3|87494.9|87444.9|39
1633106450000|2021-10-01 16:40:50|87497.4|87447.4|87495|87445|87498.7|87448.7|87493.8|87443.8|47
1633106460000|2021-10-01 16:41:00|87494.4|87444.4|87497.6|87447.6|87497.6|87447.6|87494.4|87444.4|36
1633106470000|2021-10-01 16:41:10|87496.9|87446.9|87496.9|87446.9|87498.3|87448.3|87495.3|87445.3|31
1633106480000|2021-10-01 16:41:20|87497|87447|87498.6|87448.6|87499|87449|87496.7|87446.7|30
1633106490000|2021-10-01 16:41:30|87498.7|87448.7|87500.3|87450.3|87501.9|87451.9|87497.9|87447.9|39
1633106500000|2021-10-01 16:41:40|87499.9|87449.9|87503.2|87453.2|87503.9|87453.9|87499.9|87449.9|35
1633106510000|2021-10-01 16:41:50|87503.3|87453.3|87503.1|87453.1|87503.4|87453.4|87501.1|87451.1|33
1633106520000|2021-10-01 16:42:00|87503|87453|87505.7|87455.7|87506|87456|87503|87453|39
1633106530000|2021-10-01 16:42:10|87505.8|87455.8|87505.8|87455.8|87506.7|87456.7|87505|87455|33
1633106540000|2021-10-01 16:42:20|87506|87456|87504.1|87454.1|87507.4|87457.4|87503.7|87453.7|45
1633106550000|2021-10-01 16:42:30|87503.9|87453.9|87505.6|87455.6|87506.5|87456.5|87503.1|87453.1|37
1633106560000|2021-10-01 16:42:40|87505.1|87455.1|87502.3|87452.3|87505.6|87455.6|87501.8|87451.8|33
1633106570000|2021-10-01 16:42:50|87502.7|87452.7|87502.5|87452.5|87502.9|87452.9|87502.3|87452.3|16
1633106580000|2021-10-01 16:43:00|87502.4|87452.4|87501.9|87451.9|87503.2|87453.2|87501.8|87451.8|25
1633106590000|2021-10-01 16:43:10|87501.8|87451.8|87497.2|87447.2|87501.8|87451.8|87497|87447|42
1633106600000|2021-10-01 16:43:20|87497.4|87447.4|87495.9|87445.9|87498.5|87448.5|87495.4|87445.4|26
1633106610000|2021-10-01 16:43:30|87496.1|87446.1|87493.7|87443.7|87496.7|87446.7|87491.3|87441.3|47
1633106620000|2021-10-01 16:43:40|87493.5|87443.5|87488.9|87438.9|87493.7|87443.7|87488.1|87438.1|37
1633106630000|2021-10-01 16:43:50|87488.7|87438.7|87490.5|87440.5|87491.3|87441.3|87487|87437|26
1633106640000|2021-10-01 16:44:00|87490.6|87440.6|87489|87439|87491.1|87441.1|87489|87439|31
1633106650000|2021-10-01 16:44:10|87489.1|87439.1|87489|87439|87489.8|87439.8|87488|87438|35
1633106660000|2021-10-01 16:44:20|87488.9|87438.9|87489.8|87439.8|87490|87440|87487.9|87437.9|37
1633106670000|2021-10-01 16:44:30|87490.1|87440.1|87491.7|87441.7|87493.6|87443.6|87489|87439|49
1633106680000|2021-10-01 16:44:40|87491.6|87441.6|87494.7|87444.7|87496.9|87446.9|87491.1|87441.1|42
1633106690000|2021-10-01 16:44:50|87494.8|87444.8|87493.9|87443.9|87495.1|87445.1|87493.3|87443.3|35
1633106700000|2021-10-01 16:45:00|87493.3|87443.3|87490.4|87440.4|87493.3|87443.3|87490.1|87440.1|36
1633106710000|2021-10-01 16:45:10|87489.2|87439.2|87491.4|87441.4|87491.5|87441.5|87488.7|87438.7|41
1633106720000|2021-10-01 16:45:20|87491.3|87441.3|87493.2|87443.2|87493.9|87443.9|87491|87441|46
1633106730000|2021-10-01 16:45:30|87492.8|87442.8|87488.5|87438.5|87492.8|87442.8|87488.4|87438.4|37
1633106740000|2021-10-01 16:45:40|87489.3|87439.3|87492.5|87442.5|87492.5|87442.5|87489.1|87439.1|32
1633106750000|2021-10-01 16:45:50|87492.3|87442.3|87493.3|87443.3|87493.9|87443.9|87489.7|87439.7|44
1633106760000|2021-10-01 16:46:00|87493.2|87443.2|87492.8|87442.8|87494.7|87444.7|87492.8|87442.8|38
1633106770000|2021-10-01 16:46:10|87492.9|87442.9|87493.6|87443.6|87494.2|87444.2|87492.8|87442.8|38
1633106780000|2021-10-01 16:46:20|87493.8|87443.8|87493|87443|87493.8|87443.8|87492.7|87442.7|25
1633106790000|2021-10-01 16:46:30|87493.4|87443.4|87491.6|87441.6|87493.7|87443.7|87491.2|87441.2|48
1633106800000|2021-10-01 16:46:40|87491.9|87441.9|87491.5|87441.5|87492.3|87442.3|87490.1|87440.1|41
1633106810000|2021-10-01 16:46:50|87491.2|87441.2|87482.1|87432.1|87491.3|87441.3|87479.2|87429.2|31
1633106820000|2021-10-01 16:47:00|87482|87432|87479.7|87429.7|87482.3|87432.3|87479.7|87429.7|23
1633106830000|2021-10-01 16:47:10|87480.2|87430.2|87480.6|87430.6|87481.7|87431.7|87479.3|87429.3|25
1633106840000|2021-10-01 16:47:20|87480.5|87430.5|87481.3|87431.3|87485.6|87444.4|87468.9|87430.4|39
1633106850000|2021-10-01 16:47:30|87481.1|87431.1|87478.4|87428.4|87483.3|87433.3|87477.8|87427.8|43
1633106860000|2021-10-01 16:47:40|87479.1|87429.1|87477.5|87427.5|87479.3|87429.3|87476.2|87426.2|42
1633106870000|2021-10-01 16:47:50|87477.2|87427.2|87480.4|87430.4|87482.3|87432.3|87476.4|87426.4|34
1633106880000|2021-10-01 16:48:00|87480.5|87430.5|87484.2|87434.2|87486.3|87436.3|87480.5|87430.5|46
1633106890000|2021-10-01 16:48:10|87484|87434|87492.5|87442.5|87495.1|87445.1|87484|87434|44
1633106900000|2021-10-01 16:48:20|87492|87442|87491.8|87441.8|87494.9|87444.9|87491.3|87441.3|35
1633106910000|2021-10-01 16:48:30|87491.6|87441.6|87496|87446|87497|87447|87491.4|87441.4|41
1633106920000|2021-10-01 16:48:40|87496.1|87446.1|87493.8|87443.8|87496.4|87446.4|87493.8|87443.8|22
1633106930000|2021-10-01 16:48:50|87494.4|87444.4|87494.2|87444.2|87495.5|87445.5|87494.1|87444.1|33
1633106940000|2021-10-01 16:49:00|87494.4|87444.4|87494.1|87444.1|87496.6|87455.6|87480.6|87442.9|32
1633106950000|2021-10-01 16:49:10|87496|87446|87493.4|87443.4|87496.6|87446.6|87493.3|87443.3|30
1633106960000|2021-10-01 16:49:20|87493|87443|87496.5|87446.5|87497.6|87447.6|87492.8|87442.8|34
1633106970000|2021-10-01 16:49:30|87496.4|87446.4|87498.3|87448.3|87499.2|87449.2|87496.2|87446.2|36
1633106980000|2021-10-01 16:49:40|87498.4|87448.4|87498.6|87448.6|87500.1|87450.1|87497.2|87447.2|48
1633106990000|2021-10-01 16:49:50|87498.7|87448.7|87499|87449|87499.9|87449.9|87496.3|87446.3|44
1633107000000|2021-10-01 16:50:00|87498.9|87448.9|87496.2|87446.2|87498.9|87448.9|87496|87446|39
1633107010000|2021-10-01 16:50:10|87495.4|87445.4|87496.6|87446.6|87497.8|87447.8|87495.2|87445.2|30
1633107020000|2021-10-01 16:50:20|87496.3|87446.3|87497.1|87447.1|87497.3|87447.3|87496.3|87446.3|26
1633107030000|2021-10-01 16:50:30|87497.4|87447.4|87496.2|87446.2|87497.6|87447.6|87496.1|87446.1|23
1633107040000|2021-10-01 16:50:40|87496.5|87446.5|87496.5|87446.5|87497.5|87457.3|87480.9|87443|50
1633107050000|2021-10-01 16:50:50|87495.6|87445.6|87498.1|87448.1|87498.5|87448.5|87495.4|87445.4|37
1633107060000|2021-10-01 16:51:00|87498|87448|87500.4|87450.4|87501.7|87451.7|87497.9|87447.9|33
1633107070000|2021-10-01 16:51:10|87501.8|87451.8|87500.1|87450.1|87501.8|87451.8|87498.8|87448.8|36
1633107080000|2021-10-01 16:51:20|87500|87450|87499.3|87449.3|87500|87450|87496.8|87446.8|22
1633107090000|2021-10-01 16:51:30|87498.5|87448.5|87497|87447|87498.5|87448.5|87496.1|87446.1|26
1633107100000|2021-10-01 16:51:40|87496.9|87446.9|87501.6|87451.6|87502.2|87452.2|87496.9|87446.9|40
1633107110000|2021-10-01 16:51:50|87501.4|87451.4|87501.2|87451.2|87504.7|87454.7|87500.6|87450.6|36
1633107120000|2021-10-01 16:52:00|87501.4|87451.4|87506|87456|87506.6|87456.6|87501.4|87451.4|40
1633107130000|2021-10-01 16:52:10|87505.9|87455.9|87509.9|87459.9|87510.8|87460.8|87505.4|87455.4|52
1633107140000|2021-10-01 16:52:20|87510|87460|87511.3|87461.3|87512.4|87462.4|87508.3|87458.3|37
1633107150000|2021-10-01 16:52:30|87512.2|87462.2|87517.3|87467.3|87518.4|87468.4|87511.5|87461.5|49
1633107160000|2021-10-01 16:52:40|87516.8|87466.8|87512.2|87462.2|87518|87468|87510.9|87460.9|43
1633107170000|2021-10-01 16:52:50|87513|87463|87508.4|87458.4|87513.7|87463.7|87508.2|87458.2|42
1633107180000|2021-10-01 16:53:00|87508.1|87458.1|87504.1|87454.1|87509.7|87459.7|87503.1|87453.1|47
1633107190000|2021-10-01 16:53:10|87504.3|87454.3|87505.7|87455.7|87506|87456|87504.2|87454.2|37
1633107200000|2021-10-01 16:53:20|87505.6|87455.6|87500.4|87450.4|87506.3|87456.3|87500.4|87450.4|42
1633107210000|2021-10-01 16:53:30|87502|87452|87501.2|87451.2|87504.3|87454.3|87500.2|87450.2|29
1633107220000|2021-10-01 16:53:40|87501.8|87451.8|87501.8|87451.8|87502.6|87452.6|87499.8|87449.8|36
1633107230000|2021-10-01 16:53:50|87501.9|87451.9|87497.9|87447.9|87502|87452|87497.5|87447.5|36
1633107240000|2021-10-01 16:54:00|87497.7|87447.7|87486.9|87461.9|87500.4|87462.7|87486.5|87447.7|35
1633107250000|2021-10-01 16:54:10|87486.8|87461.8|87506.8|87456.8|87507.5|87465.6|87486.6|87450.8|47
1633107260000|2021-10-01 16:54:20|87506.1|87456.1|87503.9|87453.9|87507.2|87457.2|87503.3|87453.3|35
1633107270000|2021-10-01 16:54:30|87503.3|87453.3|87503.8|87453.8|87504.8|87454.8|87503.2|87453.2|33
1633107280000|2021-10-01 16:54:40|87504.3|87454.3|87504.3|87454.3|87505.5|87455.5|87503.9|87453.9|26
1633107290000|2021-10-01 16:54:50|87504.2|87454.2|87504.3|87454.3|87504.4|87454.4|87503.1|87453.1|22
1633107300000|2021-10-01 16:55:00|87504.4|87454.4|87504.7|87454.7|87505.7|87455.7|87503.4|87453.4|34
1633107310000|2021-10-01 16:55:10|87504.4|87454.4|87505|87455|87507|87457|87504.4|87454.4|29
1633107320000|2021-10-01 16:55:20|87504.9|87454.9|87512.2|87462.2|87512.2|87462.2|87504.8|87454.8|48
1633107330000|2021-10-01 16:55:30|87511.7|87461.7|87510.3|87460.3|87517.9|87467.9|87510.3|87460.3|47
1633107340000|2021-10-01 16:55:40|87510.2|87460.2|87511|87461|87512.8|87462.8|87509.5|87459.5|36
1633107350000|2021-10-01 16:55:50|87510.7|87460.7|87511.4|87461.4|87512.3|87462.3|87510.3|87460.3|26
1633107360000|2021-10-01 16:56:00|87510.2|87460.2|87509|87459|87511.3|87461.3|87508.3|87458.3|28
1633107370000|2021-10-01 16:56:10|87508.9|87458.9|87507.8|87457.8|87508.9|87458.9|87507.6|87457.6|16
1633107380000|2021-10-01 16:56:20|87507.3|87457.3|87508.4|87458.4|87508.8|87471.4|87495.4|87456.9|40
1633107390000|2021-10-01 16:56:30|87508.7|87458.7|87510.9|87460.9|87510.9|87460.9|87507.8|87457.8|26
1633107400000|2021-10-01 16:56:40|87510.4|87460.4|87509.1|87459.1|87511.6|87461.6|87508.4|87458.4|30
1633107410000|2021-10-01 16:56:50|87509.8|87459.8|87507.8|87457.8|87510.3|87460.3|87506.4|87456.4|31
1633107420000|2021-10-01 16:57:00|87507.3|87457.3|87507.6|87457.6|87508.2|87458.2|87506.4|87456.4|31
1633107430000|2021-10-01 16:57:10|87507.9|87457.9|87508.8|87458.8|87511.2|87471.8|87496.1|87457.9|45
1633107440000|2021-10-01 16:57:20|87508.4|87458.4|87507.1|87457.1|87509.3|87459.3|87506|87456|37
1633107450000|2021-10-01 16:57:30|87507|87457|87511.5|87461.5|87511.7|87461.7|87506.5|87456.5|43
1633107460000|2021-10-01 16:57:40|87511.4|87461.4|87512.3|87462.3|87513|87463|87511|87461|34
1633107470000|2021-10-01 16:57:50|87512.4|87462.4|87511.4|87461.4|87512.4|87462.4|87509.6|87459.6|35
1633107480000|2021-10-01 16:58:00|87511.3|87461.3|87509.9|87459.9|87513.2|87463.2|87509.9|87459.9|46
1633107490000|2021-10-01 16:58:10|87509.8|87459.8|87524.1|87474.1|87526|87476|87509.8|87459.8|66
1633107500000|2021-10-01 16:58:20|87525.2|87475.2|87527.4|87477.4|87527.9|87477.9|87523.8|87473.8|46
1633107510000|2021-10-01 16:58:30|87528.4|87478.4|87543.8|87493.8|87549.2|87499.2|87528.4|87478.4|59
1633107520000|2021-10-01 16:58:40|87544.3|87494.3|87546.8|87496.8|87546.8|87496.8|87539.9|87489.9|56
1633107530000|2021-10-01 16:58:50|87545.3|87495.3|87550.1|87500.1|87550.1|87500.1|87545.1|87495.1|52
1633107540000|2021-10-01 16:59:00|87550.6|87500.6|87548.2|87498.2|87550.9|87500.9|87547.7|87497.7|49
1633107550000|2021-10-01 16:59:10|87548.3|87498.3|87542.7|87492.7|87549.1|87499.1|87541.9|87491.9|46
1633107560000|2021-10-01 16:59:20|87541.9|87491.9|87545.4|87495.4|87548.3|87498.3|87541.5|87491.5|47
1633107570000|2021-10-01 16:59:30|87547|87497|87546.3|87496.3|87548.4|87498.4|87543.9|87493.9|41
1633107580000|2021-10-01 16:59:40|87546.1|87496.1|87542.6|87492.6|87546.1|87496.1|87540.1|87490.1|51
1633107590000|2021-10-01 16:59:50|87541.8|87491.8|87541.3|87491.3|87544|87494|87539.5|87489.5|50
1633107600000|2021-10-01 17:00:00|87541.5|87491.5|87548.1|87498.1|87548.3|87498.3|87541.5|87491.5|46
1633107610000|2021-10-01 17:00:10|87547.8|87497.8|87554.3|87504.3|87554.3|87504.3|87547.6|87497.6|52
1633107620000|2021-10-01 17:00:20|87554|87504|87555.5|87505.5|87555.5|87505.5|87552.2|87502.2|51
1633107630000|2021-10-01 17:00:30|87554|87504|87563.7|87513.7|87565.2|87515.2|87553.8|87503.8|58
1633107640000|2021-10-01 17:00:40|87562.8|87512.8|87588.6|87538.6|87589.3|87539.3|87562.1|87512.1|64
1633107650000|2021-10-01 17:00:50|87588.2|87538.2|87585.6|87535.6|87590.9|87540.9|87585.5|87535.5|38
1633107660000|2021-10-01 17:01:00|87585.3|87535.3|87600.1|87550.1|87600.6|87550.6|87577.1|87527.1|66
1633107670000|2021-10-01 17:01:10|87598.7|87548.7|87576.3|87526.3|87600.5|87550.5|87576.3|87526.3|67
1633107680000|2021-10-01 17:01:20|87575.7|87525.7|87578.2|87528.2|87578.7|87528.7|87575.7|87525.7|42
1633107690000|2021-10-01 17:01:30|87578.3|87528.3|87575.4|87525.4|87579.8|87529.8|87572|87522|45
1633107700000|2021-10-01 17:01:40|87576|87526|87572|87522|87576|87526|87571.4|87521.4|51
1633107710000|2021-10-01 17:01:50|87572.3|87522.3|87544.5|87494.5|87572.7|87522.7|87538.5|87488.5|63
1633107720000|2021-10-01 17:02:00|87544.1|87494.1|87534.1|87484.1|87550|87500|87532.5|87482.5|61
1633107730000|2021-10-01 17:02:10|87533.8|87483.8|87523.8|87473.8|87536.2|87486.2|87521.1|87471.1|57
1633107740000|2021-10-01 17:02:20|87523|87473|87528.6|87478.6|87530|87480|87523|87473|45
1633107750000|2021-10-01 17:02:30|87530.8|87480.8|87534.8|87484.8|87536.3|87486.3|87527.4|87477.4|56
1633107760000|2021-10-01 17:02:40|87534.4|87484.4|87536|87486|87537.8|87487.8|87534.4|87484.4|45
1633107770000|2021-10-01 17:02:50|87536.1|87486.1|87535.4|87485.4|87537.1|87487.1|87534.4|87484.4|37
1633107780000|2021-10-01 17:03:00|87535.3|87485.3|87536.3|87486.3|87538.4|87488.4|87535.2|87485.2|44
1633107790000|2021-10-01 17:03:10|87536|87486|87535.1|87485.1|87536.6|87486.6|87529.4|87479.4|48
1633107800000|2021-10-01 17:03:20|87535|87485|87537.5|87487.5|87538.1|87488.1|87534.8|87484.8|32
1633107810000|2021-10-01 17:03:30|87537.2|87487.2|87535.9|87485.9|87537.6|87487.6|87535.8|87485.8|32
1633107820000|2021-10-01 17:03:40|87535.8|87485.8|87537.8|87487.8|87538|87488|87535.7|87485.7|28
1633107830000|2021-10-01 17:03:50|87535.9|87485.9|87535.3|87485.3|87536.1|87486.1|87535.3|87485.3|33
1633107840000|2021-10-01 17:04:00|87535.4|87485.4|87535.6|87485.6|87535.9|87485.9|87535.4|87485.4|18
1633107850000|2021-10-01 17:04:10|87535.5|87485.5|87540.3|87490.3|87540.3|87490.3|87535.5|87485.5|21
1633107860000|2021-10-01 17:04:20|87539.9|87489.9|87531.4|87481.4|87540.1|87490.1|87529.9|87479.9|37
1633107870000|2021-10-01 17:04:30|87532.3|87482.3|87530.9|87480.9|87533|87483|87530.9|87480.9|36
1633107880000|2021-10-01 17:04:40|87531.3|87481.3|87531.3|87481.3|87532.5|87482.5|87530.2|87480.2|26
1633107890000|2021-10-01 17:04:50|87531.1|87481.1|87531.8|87481.8|87532.5|87482.5|87530.3|87480.3|16
1633107900000|2021-10-01 17:05:00|87531.9|87481.9|87533.6|87483.6|87535.7|87485.7|87531.5|87481.5|41
1633107910000|2021-10-01 17:05:10|87532.6|87482.6|87533.7|87483.7|87534.4|87484.4|87532.2|87482.2|42
1633107920000|2021-10-01 17:05:20|87534.5|87484.5|87532.5|87482.5|87534.5|87484.5|87532.5|87482.5|30
1633107930000|2021-10-01 17:05:30|87532.6|87482.6|87535.3|87485.3|87537|87487|87532.6|87482.6|41
1633107940000|2021-10-01 17:05:40|87535.4|87485.4|87524.8|87474.8|87535.5|87485.5|87524.6|87474.6|42
1633107950000|2021-10-01 17:05:50|87526.9|87476.9|87527.7|87477.7|87528.4|87478.4|87526|87476|37
1633107960000|2021-10-01 17:06:00|87526.1|87476.1|87525.5|87475.5|87526.1|87476.1|87524.4|87474.4|33
1633107970000|2021-10-01 17:06:10|87525.2|87475.2|87524.3|87474.3|87525.2|87475.2|87523.7|87473.7|30
1633107980000|2021-10-01 17:06:20|87523.8|87473.8|87523.6|87473.6|87524.7|87474.7|87522.5|87472.5|23
1633107990000|2021-10-01 17:06:30|87523.5|87473.5|87521.2|87471.2|87523.5|87473.5|87519.1|87469.1|29
1633108000000|2021-10-01 17:06:40|87520.5|87470.5|87514.1|87464.1|87521.3|87471.3|87513|87463|35
1633108010000|2021-10-01 17:06:50|87513.8|87463.8|87514.1|87464.1|87516.1|87466.1|87513.5|87463.5|37
1633108020000|2021-10-01 17:07:00|87513.8|87463.8|87516.6|87466.6|87516.8|87466.8|87512.4|87462.4|32
1633108030000|2021-10-01 17:07:10|87516.7|87466.7|87518|87468|87518|87468|87514.1|87464.1|36
1633108040000|2021-10-01 17:07:20|87517.6|87467.6|87515.7|87465.7|87518.3|87468.3|87515.1|87465.1|42
1633108050000|2021-10-01 17:07:30|87516|87466|87521.3|87471.3|87523.6|87473.6|87514.9|87464.9|52
1633108060000|2021-10-01 17:07:40|87521|87471|87511.9|87461.9|87523.2|87473.2|87511.5|87461.5|48
1633108070000|2021-10-01 17:07:50|87513.8|87463.8|87514.3|87464.3|87515.5|87465.5|87512.9|87462.9|37
1633108080000|2021-10-01 17:08:00|87514.1|87464.1|87514.1|87464.1|87516.3|87466.3|87513.9|87463.9|27
1633108090000|2021-10-01 17:08:10|87514|87464|87516.6|87466.6|87517.4|87467.4|87513.5|87463.5|42
1633108100000|2021-10-01 17:08:20|87515.8|87465.8|87513.2|87463.2|87518|87468|87513.1|87463.1|32
1633108110000|2021-10-01 17:08:30|87514.3|87464.3|87513.3|87463.3|87514.6|87464.6|87512.8|87462.8|33
1633108120000|2021-10-01 17:08:40|87513.2|87463.2|87512|87462|87514.1|87464.1|87512|87462|26
1633108130000|2021-10-01 17:08:50|87512.3|87462.3|87512.8|87462.8|87512.8|87462.8|87512|87462|26
1633108140000|2021-10-01 17:09:00|87513|87463|87512.2|87462.2|87514.4|87464.4|87510.2|87460.2|39
1633108150000|2021-10-01 17:09:10|87513.3|87463.3|87510|87460|87513.6|87463.6|87510|87460|21
1633108160000|2021-10-01 17:09:20|87509.9|87459.9|87506.2|87456.2|87509.9|87459.9|87506.2|87456.2|37
1633108170000|2021-10-01 17:09:30|87505.8|87455.8|87505.5|87455.5|87506.6|87456.6|87504.8|87454.8|31
1633108180000|2021-10-01 17:09:40|87504.4|87454.4|87488.5|87463.5|87504.6|87463.5|87488|87450.3|43
1633108190000|2021-10-01 17:09:50|87488.3|87463.3|87487.9|87462.9|87488.3|87463.3|87487.1|87462.1|31
1633108200000|2021-10-01 17:10:00|87487.8|87462.8|87488|87463|87488.9|87463.9|87487.6|87462.6|29
1633108210000|2021-10-01 17:10:10|87488.1|87463.1|87488.3|87463.3|87490.3|87465.3|87487.5|87462.5|30
1633108220000|2021-10-01 17:10:20|87488.2|87463.2|87488.1|87463.1|87489.1|87464.1|87485.1|87460.1|44
1633108230000|2021-10-01 17:10:30|87487.6|87462.6|87498.8|87448.8|87499|87463.4|87485.5|87447.8|38
1633108240000|2021-10-01 17:10:40|87498.6|87448.6|87499.5|87449.5|87500.1|87450.1|87498.1|87448.1|36
1633108250000|2021-10-01 17:10:50|87499.1|87449.1|87497.3|87447.3|87499.2|87449.2|87496.2|87446.2|27
1633108260000|2021-10-01 17:11:00|87497.4|87447.4|87497.1|87447.1|87497.4|87447.4|87496.9|87446.9|11
1633108270000|2021-10-01 17:11:10|87496.4|87446.4|87496.8|87446.8|87497.4|87447.4|87496.3|87446.3|20
1633108280000|2021-10-01 17:11:20|87496.9|87446.9|87495.3|87445.3|87497.1|87447.1|87494.5|87444.5|20
1633108290000|2021-10-01 17:11:30|87484.1|87459.1|87497.1|87447.1|87497.6|87459.6|87483.2|87445.6|27
1633108300000|2021-10-01 17:11:40|87497.5|87447.5|87499.1|87449.1|87499.1|87449.1|87497.3|87447.3|23
1633108310000|2021-10-01 17:11:50|87500.9|87450.9|87491.5|87466.5|87505.4|87467.1|87491|87449|43
1633108320000|2021-10-01 17:12:00|87491.8|87466.8|87506.5|87456.5|87508|87467.7|87491.8|87455.7|50
1633108330000|2021-10-01 17:12:10|87506.2|87456.2|87507.5|87457.5|87509.1|87459.1|87506.1|87456.1|39
1633108340000|2021-10-01 17:12:20|87507.9|87457.9|87507.7|87457.7|87508.1|87458.1|87507|87457|19
1633108350000|2021-10-01 17:12:30|87507.6|87457.6|87495.4|87470.4|87508.7|87471.3|87494.7|87455.9|20
1633108360000|2021-10-01 17:12:40|87495.8|87470.8|87495.2|87470.2|87508.7|87471|87494.5|87456.8|37
1633108370000|2021-10-01 17:12:50|87494.8|87469.8|87508.5|87458.5|87508.8|87471.1|87494.2|87458|22
1633108380000|2021-10-01 17:13:00|87507.7|87457.7|87493.2|87443.2|87508.8|87458.8|87489.1|87439.1|48
1633108390000|2021-10-01 17:13:10|87493.4|87443.4|87491|87441|87496.7|87446.7|87490.4|87440.4|30
1633108400000|2021-10-01 17:13:20|87490.9|87440.9|87485.7|87435.7|87492.1|87442.1|87484.6|87434.6|39
1633108410000|2021-10-01 17:13:30|87486|87436|87486.8|87436.8|87487.6|87437.6|87486|87436|29
1633108420000|2021-10-01 17:13:40|87485.3|87435.3|87485.8|87435.8|87485.8|87435.8|87485.2|87435.2|23
1633108430000|2021-10-01 17:13:50|87485.7|87435.7|87475.4|87450.4|87486.7|87450.4|87475.4|87435.3|20
1633108440000|2021-10-01 17:14:00|87475.5|87450.5|87474.9|87449.9|87476.4|87451.4|87474.3|87449.3|22
1633108450000|2021-10-01 17:14:10|87474.8|87449.8|87487.9|87437.9|87488.4|87450|87474.6|87435|34
1633108460000|2021-10-01 17:14:20|87488.6|87438.6|87489|87439|87489|87439|87487.3|87437.3|20
1633108470000|2021-10-01 17:14:30|87488.8|87438.8|87491.8|87441.8|87492.6|87442.6|87488.7|87438.7|28
1633108480000|2021-10-01 17:14:40|87491.7|87441.7|87492.1|87442.1|87492.7|87442.7|87491.3|87441.3|20
1633108490000|2021-10-01 17:14:50|87492.2|87442.2|87474.6|87449.6|87493.2|87451.4|87473.5|87439.5|33
1633108500000|2021-10-01 17:15:00|87474.2|87449.2|87473.5|87448.5|87486.8|87450.1|87472.1|87434.1|47
1633108510000|2021-10-01 17:15:10|87473.7|87448.7|87484.7|87434.7|87485.2|87449.8|87473.7|87434.7|29
1633108520000|2021-10-01 17:15:20|87484.6|87434.6|87484.8|87434.8|87486.6|87436.6|87484|87434|30
1633108530000|2021-10-01 17:15:30|87484.7|87434.7|87485|87435|87485.8|87435.8|87484.5|87434.5|22
1633108540000|2021-10-01 17:15:40|87484.9|87434.9|87487.3|87437.3|87487.3|87437.3|87484|87434|26
1633108550000|2021-10-01 17:15:50|87485.5|87435.5|87491|87441|87491.8|87441.8|87485.2|87435.2|29
1633108560000|2021-10-01 17:16:00|87490.7|87440.7|87490.3|87440.3|87490.9|87440.9|87489.7|87439.7|29
1633108570000|2021-10-01 17:16:10|87490.2|87440.2|87490.2|87440.2|87490.5|87440.5|87488.6|87438.6|16
1633108580000|2021-10-01 17:16:20|87491.1|87441.1|87488.9|87438.9|87491.1|87441.1|87487.7|87437.7|27
1633108590000|2021-10-01 17:16:30|87488.8|87438.8|87476.5|87451.5|87490.2|87453.6|87476.5|87438.6|25
1633108600000|2021-10-01 17:16:40|87489.1|87439.1|87487.4|87437.4|87493.6|87450.5|87475.5|87436.9|38
1633108610000|2021-10-01 17:16:50|87486.2|87436.2|87483.9|87433.9|87487.6|87437.6|87483.8|87433.8|37
1633108620000|2021-10-01 17:17:00|87484|87434|87486.2|87436.2|87488.3|87438.3|87484|87434|23
1633108630000|2021-10-01 17:17:10|87486.4|87436.4|87485.1|87435.1|87486.9|87436.9|87484.1|87434.1|20
1633108640000|2021-10-01 17:17:20|87485.2|87435.2|87485.7|87435.7|87486|87436|87485.1|87435.1|19
1633108650000|2021-10-01 17:17:30|87485.8|87435.8|87488.3|87438.3|87492.4|87453|87476|87435.3|25
1633108660000|2021-10-01 17:17:40|87488.4|87438.4|87489.5|87439.5|87490.1|87440.1|87487.9|87437.9|31
1633108670000|2021-10-01 17:17:50|87490.1|87440.1|87492.5|87442.5|87495.5|87445.5|87490.1|87440.1|29
1633108680000|2021-10-01 17:18:00|87492.2|87442.2|87489.1|87439.1|87493.1|87443.1|87488|87438|37
1633108690000|2021-10-01 17:18:10|87489.3|87439.3|87486.9|87436.9|87489.7|87439.7|87486.9|87436.9|30
1633108700000|2021-10-01 17:18:20|87486.7|87436.7|87489.3|87439.3|87489.5|87439.5|87478.8|87428.8|45
1633108710000|2021-10-01 17:18:30|87489.7|87439.7|87480.4|87455.4|87493.9|87455.9|87480.2|87439.4|31
1633108720000|2021-10-01 17:18:40|87480.6|87455.6|87492.9|87442.9|87494.6|87455.6|87480.6|87441.3|43
1633108730000|2021-10-01 17:18:50|87493.2|87443.2|87494.3|87444.3|87494.6|87444.6|87492.3|87442.3|26
1633108740000|2021-10-01 17:19:00|87494|87444|87494|87444|87494.8|87444.8|87493.1|87443.1|23
1633108750000|2021-10-01 17:19:10|87493.8|87443.8|87481.3|87431.3|87493.9|87443.9|87481.3|87431.3|42
1633108760000|2021-10-01 17:19:20|87481.6|87431.6|87488.3|87438.3|87488.3|87450.4|87474.1|87431.4|24
1633108770000|2021-10-01 17:19:30|87488.4|87438.4|87490.3|87440.3|87491.4|87441.4|87486.5|87436.5|26
1633108780000|2021-10-01 17:19:40|87490|87440|87489.5|87439.5|87491.2|87441.2|87489.2|87439.2|24
1633108790000|2021-10-01 17:19:50|87489.7|87439.7|87488.2|87438.2|87490.6|87440.6|87488|87438|22
1633108800000|2021-10-01 17:20:00|87488.1|87438.1|87487.2|87437.2|87489.1|87439.1|87486.8|87436.8|34
1633108810000|2021-10-01 17:20:10|87487.3|87437.3|87487.6|87437.6|87488.3|87438.3|87486.8|87436.8|24
1633108820000|2021-10-01 17:20:20|87487.7|87437.7|87488.4|87438.4|87489|87439|87487.2|87437.2|25
1633108830000|2021-10-01 17:20:30|87488.2|87438.2|87488.5|87438.5|87490.1|87440.1|87488.1|87438.1|19
1633108840000|2021-10-01 17:20:40|87488.6|87438.6|87486.9|87436.9|87489|87439|87486.9|87436.9|28
1633108850000|2021-10-01 17:20:50|87487.2|87437.2|87483|87433|87487.6|87437.6|87482.3|87432.3|28
1633108860000|2021-10-01 17:21:00|87484.9|87434.9|87483.8|87433.8|87485.3|87435.3|87483.1|87433.1|31
1633108870000|2021-10-01 17:21:10|87483.6|87433.6|87483.7|87433.7|87484|87434|87482.8|87432.8|20
1633108880000|2021-10-01 17:21:20|87483.8|87433.8|87483.3|87433.3|87483.8|87433.8|87482.9|87432.9|17
1633108890000|2021-10-01 17:21:30|87483.5|87433.5|87481.6|87431.6|87483.7|87433.7|87481.5|87431.5|14
1633108900000|2021-10-01 17:21:40|87481.3|87431.3|87481.4|87431.4|87481.4|87431.4|87480.9|87430.9|16
1633108910000|2021-10-01 17:21:50|87481.3|87431.3|87478.1|87428.1|87481.4|87431.4|87478.1|87428.1|26
1633108920000|2021-10-01 17:22:00|87478.2|87428.2|87479.7|87429.7|87480.5|87430.5|87477.9|87427.9|17
1633108930000|2021-10-01 17:22:10|87479.5|87429.5|87479.7|87429.7|87484.2|87434.2|87479.2|87429.2|24
1633108940000|2021-10-01 17:22:20|87479.8|87429.8|87479.2|87429.2|87480.9|87430.9|87476.2|87426.2|31
1633108950000|2021-10-01 17:22:30|87477.9|87427.9|87478.2|87428.2|87478.7|87428.7|87477.7|87427.7|20
1633108960000|2021-10-01 17:22:40|87478|87428|87477.4|87427.4|87478.6|87428.6|87477.1|87427.1|17
1633108970000|2021-10-01 17:22:50|87477.5|87427.5|87476.3|87426.3|87477.5|87427.5|87475.1|87425.1|21
1633108980000|2021-10-01 17:23:00|87476.4|87426.4|87476.4|87426.4|87476.8|87426.8|87474.5|87424.5|16
1633108990000|2021-10-01 17:23:10|87476.8|87426.8|87473.2|87423.2|87477.1|87427.1|87473.2|87423.2|23
1633109000000|2021-10-01 17:23:20|87477.3|87427.3|87473.5|87423.5|87477.3|87427.3|87472.8|87422.8|24
1633109010000|2021-10-01 17:23:30|87473.3|87423.3|87472.2|87422.2|87474.2|87424.2|87471.3|87421.3|23
1633109020000|2021-10-01 17:23:40|87471.9|87421.9|87471.9|87421.9|87472.5|87422.5|87471.5|87421.5|20
1633109030000|2021-10-01 17:23:50|87472|87422|87470.8|87420.8|87472|87422|87470.8|87420.8|17
1633109040000|2021-10-01 17:24:00|87470.7|87420.7|87469.4|87419.4|87470.9|87420.9|87468.8|87418.8|31
1633109050000|2021-10-01 17:24:10|87469.5|87419.5|87470|87420|87470.5|87420.5|87468.9|87418.9|23
1633109060000|2021-10-01 17:24:20|87469.8|87419.8|87469.1|87419.1|87471.5|87421.5|87467.8|87417.8|32
1633109070000|2021-10-01 17:24:30|87469|87419|87467.4|87417.4|87470.5|87420.5|87467.2|87417.2|25
1633109080000|2021-10-01 17:24:40|87467.3|87417.3|87469.1|87419.1|87469.1|87419.1|87467.3|87417.3|14
1633109090000|2021-10-01 17:24:50|87469|87419|87469.7|87419.7|87470.3|87420.3|87468.1|87418.1|22
1633109100000|2021-10-01 17:25:00|87469.8|87419.8|87471.1|87421.1|87471.7|87421.7|87469.5|87419.5|27
1633109110000|2021-10-01 17:25:10|87470.1|87420.1|87471.3|87421.3|87471.3|87421.3|87469.6|87419.6|16
1633109120000|2021-10-01 17:25:20|87471.8|87421.8|87472.4|87422.4|87473|87423|87471.2|87421.2|11
1633109130000|2021-10-01 17:25:30|87472.5|87422.5|87472.7|87422.7|87473.3|87423.3|87472.1|87422.1|16
1633109140000|2021-10-01 17:25:40|87472.8|87422.8|87472.1|87422.1|87472.8|87422.8|87472|87422|12
1633109150000|2021-10-01 17:25:50|87470.2|87420.2|87470.7|87420.7|87471.5|87421.5|87469.8|87419.8|20
1633109160000|2021-10-01 17:26:00|87470.6|87420.6|87473.1|87423.1|87474.4|87424.4|87470.6|87420.6|25
1633109170000|2021-10-01 17:26:10|87473.7|87423.7|87476|87426|87476|87426|87472.9|87422.9|19
1633109180000|2021-10-01 17:26:20|87475.6|87425.6|87476.6|87426.6|87476.8|87426.8|87475.1|87425.1|17
1633109190000|2021-10-01 17:26:30|87476.5|87426.5|87477.2|87427.2|87477.4|87427.4|87476.2|87426.2|24
1633109200000|2021-10-01 17:26:40|87476.9|87426.9|87481.1|87431.1|87487.9|87437.9|87476.8|87426.8|27
1633109210000|2021-10-01 17:26:50|87481.8|87431.8|87482.1|87432.1|87482.3|87432.3|87480.6|87430.6|24
1633109220000|2021-10-01 17:27:00|87482|87432|87480.6|87430.6|87482.7|87432.7|87480.4|87430.4|25
1633109230000|2021-10-01 17:27:10|87481|87431|87480|87430|87481|87431|87476.6|87426.6|12
1633109240000|2021-10-01 17:27:20|87478.5|87428.5|87476.8|87426.8|87478.5|87428.5|87474.7|87424.7|30
1633109250000|2021-10-01 17:27:30|87475.8|87425.8|87481|87431|87483.2|87433.2|87475.8|87425.8|35
1633109260000|2021-10-01 17:27:40|87480.6|87430.6|87479.9|87429.9|87482|87432|87479.3|87429.3|27
1633109270000|2021-10-01 17:27:50|87481.6|87431.6|87480.4|87430.4|87481.6|87431.6|87478.4|87428.4|29
1633109280000|2021-10-01 17:28:00|87480.6|87430.6|87479.3|87429.3|87481.1|87431.1|87479.1|87429.1|39
1633109290000|2021-10-01 17:28:10|87479.2|87429.2|87479|87429|87479.9|87429.9|87478.5|87428.5|21
1633109300000|2021-10-01 17:28:20|87478.9|87428.9|87477.4|87427.4|87479.2|87429.2|87477.4|87427.4|13
1633109310000|2021-10-01 17:28:30|87477.5|87427.5|87478.9|87428.9|87481.8|87431.8|87477.1|87427.1|25
1633109320000|2021-10-01 17:28:40|87478.7|87428.7|87479.5|87429.5|87479.7|87429.7|87476.5|87426.5|20
1633109330000|2021-10-01 17:28:50|87480.3|87430.3|87482.1|87432.1|87482.1|87432.1|87479.2|87429.2|16
1633109340000|2021-10-01 17:29:00|87482.4|87432.4|87482.1|87432.1|87482.8|87432.8|87481.5|87431.5|33
1633109350000|2021-10-01 17:29:10|87482.2|87432.2|87483.2|87433.2|87483.6|87433.6|87481.4|87431.4|37
1633109360000|2021-10-01 17:29:20|87482.5|87432.5|87483.9|87433.9|87485.2|87435.2|87476|87426|45
1633109370000|2021-10-01 17:29:30|87483.3|87433.3|87485.7|87435.7|87486.4|87436.4|87483.3|87433.3|43
1633109380000|2021-10-01 17:29:40|87486.2|87436.2|87484.2|87434.2|87486.2|87436.2|87484|87434|26
1633109390000|2021-10-01 17:29:50|87485.2|87435.2|87483.8|87433.8|87485.4|87435.4|87483.1|87433.1|15
1633109400000|2021-10-01 17:30:00|87483.7|87433.7|87498.1|87448.1|87498.4|87448.4|87482.9|87432.9|45
1633109410000|2021-10-01 17:30:10|87498.2|87448.2|87517.7|87467.7|87517.7|87467.7|87498|87448|42
1633109420000|2021-10-01 17:30:20|87516.5|87466.5|87514.9|87464.9|87525.1|87475.1|87511.4|87461.4|63
1633109430000|2021-10-01 17:30:30|87511.8|87461.8|87514.7|87464.7|87519.2|87469.2|87509.2|87459.2|36
1633109440000|2021-10-01 17:30:40|87514.4|87464.4|87512.5|87462.5|87514.7|87464.7|87511.8|87461.8|31
1633109450000|2021-10-01 17:30:50|87512.1|87462.1|87512.6|87462.6|87512.6|87462.6|87510.7|87460.7|22
1633109460000|2021-10-01 17:31:00|87512.7|87462.7|87514.1|87464.1|87516.7|87466.7|87510.6|87460.6|52
1633109470000|2021-10-01 17:31:10|87513.6|87463.6|87512.7|87462.7|87514.7|87464.7|87512.3|87462.3|19
1633109480000|2021-10-01 17:31:20|87513.3|87463.3|87512.1|87462.1|87513.5|87463.5|87508.2|87458.2|37
1633109490000|2021-10-01 17:31:30|87511.5|87461.5|87512.8|87462.8|87513.6|87463.6|87511.5|87461.5|29
1633109500000|2021-10-01 17:31:40|87512.6|87462.6|87512.5|87462.5|87513.2|87463.2|87510.3|87460.3|38
1633109510000|2021-10-01 17:31:50|87512.6|87462.6|87511.9|87461.9|87513.2|87463.2|87511.6|87461.6|33
1633109520000|2021-10-01 17:32:00|87511.8|87461.8|87512.8|87462.8|87512.8|87462.8|87511.1|87461.1|27
1633109530000|2021-10-01 17:32:10|87512.6|87462.6|87513.1|87463.1|87513.3|87463.3|87511.6|87461.6|17
1633109540000|2021-10-01 17:32:20|87513.2|87463.2|87513.2|87463.2|87513.9|87463.9|87512.1|87462.1|25
1633109550000|2021-10-01 17:32:30|87513.5|87463.5|87515.5|87465.5|87515.5|87465.5|87512.3|87462.3|21
1633109560000|2021-10-01 17:32:40|87514.8|87464.8|87515.9|87465.9|87516.2|87466.2|87514.7|87464.7|25
1633109570000|2021-10-01 17:32:50|87515.3|87465.3|87515.7|87465.7|87516|87466|87514.8|87464.8|16
1633109580000|2021-10-01 17:33:00|87515.6|87465.6|87509.5|87459.5|87515.6|87465.6|87509.5|87459.5|41
1633109590000|2021-10-01 17:33:10|87509.9|87459.9|87510.9|87460.9|87511.6|87461.6|87509.5|87459.5|27
1633109600000|2021-10-01 17:33:20|87511.7|87461.7|87512.4|87462.4|87512.4|87462.4|87510.5|87460.5|30
1633109610000|2021-10-01 17:33:30|87512.3|87462.3|87509.3|87459.3|87512.9|87462.9|87508.3|87458.3|32
1633109620000|2021-10-01 17:33:40|87509.5|87459.5|87507.2|87457.2|87510.6|87468|87493|87456.7|45
1633109630000|2021-10-01 17:33:50|87507.4|87457.4|87504.1|87454.1|87509.6|87459.6|87503|87453|56
1633109640000|2021-10-01 17:34:00|87504.2|87454.2|87496.5|87446.5|87504.2|87454.2|87495.8|87445.8|50
1633109650000|2021-10-01 17:34:10|87496.7|87446.7|87498.2|87448.2|87499|87449|87496.7|87446.7|24
1633109660000|2021-10-01 17:34:20|87498.1|87448.1|87505.3|87455.3|87506.5|87456.5|87497.5|87447.5|30
1633109670000|2021-10-01 17:34:30|87505.2|87455.2|87505.6|87455.6|87507|87457|87505.1|87455.1|29
1633109680000|2021-10-01 17:34:40|87505.5|87455.5|87504.4|87454.4|87505.7|87455.7|87503.7|87453.7|22
1633109690000|2021-10-01 17:34:50|87504.6|87454.6|87503.1|87453.1|87505.1|87455.1|87501.8|87451.8|34
1633109700000|2021-10-01 17:35:00|87501|87451|87501.2|87451.2|87502.9|87452.9|87501|87451|28
1633109710000|2021-10-01 17:35:10|87501.8|87451.8|87499.2|87449.2|87501.9|87451.9|87499.2|87449.2|19
1633109720000|2021-10-01 17:35:20|87499.3|87449.3|87499.1|87449.1|87500|87450|87498.4|87448.4|23
1633109730000|2021-10-01 17:35:30|87499|87449|87499.9|87449.9|87500.7|87450.7|87499|87449|23
1633109740000|2021-10-01 17:35:40|87500|87450|87500.6|87450.6|87500.7|87450.7|87498.5|87448.5|19
1633109750000|2021-10-01 17:35:50|87500.4|87450.4|87500.4|87450.4|87501.4|87451.4|87499.7|87449.7|16
1633109760000|2021-10-01 17:36:00|87500.3|87450.3|87499.7|87449.7|87501.1|87451.1|87499.3|87449.3|19
1633109770000|2021-10-01 17:36:10|87499.8|87449.8|87499.4|87449.4|87500.3|87450.3|87498.9|87448.9|13
1633109780000|2021-10-01 17:36:20|87499.3|87449.3|87499.2|87449.2|87499.9|87449.9|87498.9|87448.9|20
1633109790000|2021-10-01 17:36:30|87498.9|87448.9|87499.4|87449.4|87499.9|87449.9|87498.9|87448.9|17
1633109800000|2021-10-01 17:36:40|87500.4|87450.4|87500.1|87450.1|87500.4|87450.4|87499.8|87449.8|6
1633109810000|2021-10-01 17:36:50|87485.6|87460.6|87485.9|87460.9|87485.9|87460.9|87485.2|87460.2|8
1633109820000|2021-10-01 17:37:00|87486.4|87461.4|87500|87450|87500.1|87463.2|87486.4|87449.8|6
1633109830000|2021-10-01 17:37:10|87499.2|87449.2|87499.2|87449.2|87499.7|87449.7|87498.8|87448.8|13
1633109840000|2021-10-01 17:37:20|87498.8|87448.8|87498.3|87448.3|87499.4|87449.4|87497|87447|30
1633109850000|2021-10-01 17:37:30|87498.4|87448.4|87499|87449|87499.3|87449.3|87498.4|87448.4|26
1633109860000|2021-10-01 17:37:40|87499.3|87449.3|87499.5|87449.5|87500|87450|87498.8|87448.8|25
1633109870000|2021-10-01 17:37:50|87499.4|87449.4|87499.3|87449.3|87499.4|87449.4|87498.3|87448.3|15
1633109880000|2021-10-01 17:38:00|87499|87449|87499.2|87449.2|87499.6|87449.6|87497.4|87447.4|37
1633109890000|2021-10-01 17:38:10|87499.5|87449.5|87500|87450|87500.5|87450.5|87499.2|87449.2|25
1633109900000|2021-10-01 17:38:20|87500.1|87450.1|87503.4|87453.4|87503.5|87453.5|87499.5|87449.5|27
1633109910000|2021-10-01 17:38:30|87503|87453|87503.1|87453.1|87503.6|87453.6|87502.7|87452.7|20
1633109920000|2021-10-01 17:38:40|87503|87453|87506.2|87456.2|87506.2|87456.2|87502.8|87452.8|19
1633109930000|2021-10-01 17:38:50|87506.1|87456.1|87505.5|87455.5|87506.2|87456.2|87505.5|87455.5|10
1633109940000|2021-10-01 17:39:00|87505.6|87455.6|87506.6|87456.6|87506.9|87456.9|87504.7|87454.7|29
1633109950000|2021-10-01 17:39:10|87506.7|87456.7|87506.2|87456.2|87506.7|87456.7|87506|87456|9
1633109960000|2021-10-01 17:39:20|87506.4|87456.4|87506.3|87456.3|87506.6|87456.6|87506.1|87456.1|24
1633109970000|2021-10-01 17:39:30|87506.5|87456.5|87506.3|87456.3|87507.3|87457.3|87505.9|87455.9|17
1633109980000|2021-10-01 17:39:40|87506.5|87456.5|87506.5|87456.5|87507.3|87457.3|87506.2|87456.2|17
1633109990000|2021-10-01 17:39:50|87505.8|87455.8|87505.8|87455.8|87507.2|87457.2|87504.9|87454.9|40
1633110000000|2021-10-01 17:40:00|87506|87456|87505.2|87455.2|87506.2|87456.2|87503|87453|42
1633110010000|2021-10-01 17:40:10|87505.6|87455.6|87505.4|87455.4|87506|87456|87504.7|87454.7|17
1633110020000|2021-10-01 17:40:20|87506|87456|87505.6|87455.6|87506|87456|87504|87454|28
1633110030000|2021-10-01 17:40:30|87505.7|87455.7|87506.3|87456.3|87506.3|87456.3|87505.5|87455.5|13
1633110040000|2021-10-01 17:40:40|87506.2|87456.2|87503.5|87453.5|87506.3|87456.3|87503.3|87453.3|11
1633110050000|2021-10-01 17:40:50|87503.2|87453.2|87504.2|87454.2|87505.2|87455.2|87503.2|87453.2|23
1633110060000|2021-10-01 17:41:00|87504|87454|87506|87456|87506.3|87466.4|87491.4|87453.4|37
1633110070000|2021-10-01 17:41:10|87506.2|87456.2|87505.9|87455.9|87506.8|87456.8|87505.2|87455.2|30
1633110080000|2021-10-01 17:41:20|87506|87456|87505.9|87455.9|87506.5|87456.5|87505.8|87455.8|16
1633110090000|2021-10-01 17:41:30|87506.8|87456.8|87506.1|87456.1|87506.8|87456.8|87505.6|87455.6|19
1633110100000|2021-10-01 17:41:40|87507.5|87457.5|87505.1|87455.1|87507.5|87469.9|87494.1|87453.4|29
1633110110000|2021-10-01 17:41:50|87504.4|87454.4|87504.8|87454.8|87505.1|87455.1|87503.7|87453.7|40
1633110120000|2021-10-01 17:42:00|87504.4|87454.4|87503.8|87453.8|87504.8|87454.8|87502.7|87452.7|35
1633110130000|2021-10-01 17:42:10|87503.7|87453.7|87503.8|87453.8|87503.8|87453.8|87502.4|87452.4|17
1633110140000|2021-10-01 17:42:20|87504|87454|87505.9|87455.9|87507.3|87457.3|87504|87454|17
1633110150000|2021-10-01 17:42:30|87506|87456|87506.5|87456.5|87507.4|87457.4|87506|87456|21
1633110160000|2021-10-01 17:42:40|87506.4|87456.4|87506.3|87456.3|87506.8|87456.8|87506|87456|10
1633110170000|2021-10-01 17:42:50|87506.5|87456.5|87505.9|87455.9|87506.5|87456.5|87505.6|87455.6|17
1633110180000|2021-10-01 17:43:00|87506.2|87456.2|87506.6|87456.6|87506.7|87456.7|87505.9|87455.9|24
1633110190000|2021-10-01 17:43:10|87506.5|87456.5|87506.1|87456.1|87506.5|87456.5|87505.8|87455.8|12
1633110200000|2021-10-01 17:43:20|87505.8|87455.8|87506.4|87456.4|87506.5|87456.5|87505.7|87455.7|14
1633110210000|2021-10-01 17:43:30|87506.5|87456.5|87506.4|87456.4|87506.5|87456.5|87505.6|87455.6|16
1633110220000|2021-10-01 17:43:40|87506.5|87456.5|87504.2|87454.2|87506.6|87456.6|87503.9|87453.9|21
1633110230000|2021-10-01 17:43:50|87505|87455|87503.7|87453.7|87505|87455|87503.7|87453.7|14
1633110240000|2021-10-01 17:44:00|87503.5|87453.5|87507.7|87457.7|87508|87458|87503.5|87453.5|27
1633110250000|2021-10-01 17:44:10|87507.4|87457.4|87508.3|87458.3|87508.5|87458.5|87507|87457|30
1633110260000|2021-10-01 17:44:20|87508.5|87458.5|87507.3|87457.3|87508.5|87458.5|87507.1|87457.1|28
1633110270000|2021-10-01 17:44:30|87507.4|87457.4|87505.9|87455.9|87508|87458|87505.8|87455.8|30
1633110280000|2021-10-01 17:44:40|87506|87456|87505.7|87455.7|87506|87456|87505.4|87455.4|26
1633110290000|2021-10-01 17:44:50|87505.6|87455.6|87507.1|87457.1|87507.1|87457.1|87505.5|87455.5|25
1633110300000|2021-10-01 17:45:00|87507|87457|87505.8|87455.8|87507.1|87457.1|87505.7|87455.7|25
1633110310000|2021-10-01 17:45:10|87505.7|87455.7|87506.6|87456.6|87506.8|87456.8|87505.7|87455.7|24
1633110320000|2021-10-01 17:45:20|87506.7|87456.7|87496.6|87446.6|87507.6|87457.6|87495.8|87445.8|52
1633110330000|2021-10-01 17:45:30|87497.1|87447.1|87497.1|87447.1|87498.3|87448.3|87496.6|87446.6|30
1633110340000|2021-10-01 17:45:40|87497|87447|87496.6|87446.6|87497.3|87447.3|87496.2|87446.2|15
1633110350000|2021-10-01 17:45:50|87496.7|87446.7|87486|87461|87497.2|87461.9|87485.8|87445.8|23
1633110360000|2021-10-01 17:46:00|87482.5|87457.5|87484.5|87459.5|87496.5|87460.3|87482.5|87444.3|32
1633110370000|2021-10-01 17:46:10|87483.9|87458.9|87496|87446|87497.7|87460.5|87483.8|87445.8|20
1633110380000|2021-10-01 17:46:20|87495.7|87445.7|87496.3|87446.3|87497.6|87447.6|87495.2|87445.2|24
1633110390000|2021-10-01 17:46:30|87496.5|87446.5|87494.9|87444.9|87496.5|87446.5|87494|87444|27
1633110400000|2021-10-01 17:46:40|87494.1|87444.1|87493.3|87443.3|87494.1|87444.1|87492.7|87442.7|25
1633110410000|2021-10-01 17:46:50|87493.5|87443.5|87492.2|87442.2|87493.5|87443.5|87492.2|87442.2|11
1633110420000|2021-10-01 17:47:00|87493|87443|87493.6|87443.6|87493.7|87456.3|87480|87442.6|18
1633110430000|2021-10-01 17:47:10|87494.8|87444.8|87494.1|87444.1|87496.8|87446.8|87493.5|87443.5|25
1633110440000|2021-10-01 17:47:20|87494|87444|87493.4|87443.4|87495|87445|87493.1|87443.1|27
1633110450000|2021-10-01 17:47:30|87493.2|87443.2|87492.5|87442.5|87493.7|87443.7|87492.4|87442.4|25
1633110460000|2021-10-01 17:47:40|87492.2|87442.2|87484.7|87459.7|87497.2|87460.7|87482.3|87442.2|26
1633110470000|2021-10-01 17:47:50|87486|87461|87491|87441|87497.1|87461|87481.9|87441|40
1633110480000|2021-10-01 17:48:00|87491.3|87441.3|87490.1|87440.1|87493.6|87443.6|87489.2|87439.2|57
1633110490000|2021-10-01 17:48:10|87490.5|87440.5|87490.9|87440.9|87491.5|87441.5|87490|87440|30
1633110500000|2021-10-01 17:48:20|87490.6|87440.6|87493.7|87443.7|87493.7|87443.7|87490.6|87440.6|26
1633110510000|2021-10-01 17:48:30|87493.8|87443.8|87493.7|87443.7|87496|87446|87493.2|87443.2|28
1633110520000|2021-10-01 17:48:40|87494.3|87444.3|87494|87444|87494.9|87444.9|87493.4|87443.4|32
1633110530000|2021-10-01 17:48:50|87494.3|87444.3|87493.4|87443.4|87494.9|87444.9|87493.4|87443.4|22
1633110540000|2021-10-01 17:49:00|87493.5|87443.5|87493.9|87443.9|87494.8|87456.6|87480.6|87442.6|26
1633110550000|2021-10-01 17:49:10|87494.1|87444.1|87493.5|87443.5|87494.7|87457.2|87481.1|87442.7|18
1633110560000|2021-10-01 17:49:20|87493.3|87443.3|87493.4|87443.4|87494.1|87459.4|87480.9|87443.1|24
1633110570000|2021-10-01 17:49:30|87493.5|87443.5|87491.1|87441.1|87495|87445|87490.7|87440.7|23
1633110580000|2021-10-01 17:49:40|87490.9|87440.9|87490.6|87440.6|87491.2|87441.2|87490.5|87440.5|18
1633110590000|2021-10-01 17:49:50|87490.7|87440.7|87490.2|87440.2|87491.5|87441.5|87490.2|87440.2|22
1633110600000|2021-10-01 17:50:00|87490.3|87440.3|87492.2|87442.2|87492.3|87442.3|87490.2|87440.2|17
1633110610000|2021-10-01 17:50:10|87491.5|87441.5|87492.2|87442.2|87495.3|87445.3|87490.3|87440.3|36
1633110620000|2021-10-01 17:50:20|87491.7|87441.7|87491.2|87441.2|87492.3|87442.3|87490.3|87440.3|30
1633110630000|2021-10-01 17:50:30|87491|87441|87491.7|87441.7|87491.7|87441.7|87490.6|87440.6|12
1633110640000|2021-10-01 17:50:40|87491.4|87441.4|87491|87441|87491.8|87441.8|87489.9|87439.9|17
1633110650000|2021-10-01 17:50:50|87491.1|87441.1|87477.9|87452.9|87491.4|87456.1|87477.5|87441|20
1633110660000|2021-10-01 17:51:00|87478|87453|87479.8|87454.8|87481.2|87456.2|87477.4|87452.4|26
1633110670000|2021-10-01 17:51:10|87480|87455|87491.8|87441.8|87491.8|87456.1|87478.8|87441.8|22
1633110680000|2021-10-01 17:51:20|87491.4|87441.4|87491.4|87441.4|87492.1|87442.1|87490.9|87440.9|18
1633110690000|2021-10-01 17:51:30|87491.5|87441.5|87491.6|87441.6|87492.3|87442.3|87490.9|87440.9|16
1633110700000|2021-10-01 17:51:40|87491.3|87441.3|87490.7|87440.7|87492.5|87442.5|87490.7|87440.7|12
1633110710000|2021-10-01 17:51:50|87481.1|87456.1|87479.7|87454.7|87481.2|87456.2|87479.7|87454.7|5
1633110720000|2021-10-01 17:52:00|87480|87455|87479.4|87454.4|87480|87455|87478|87453|7
1633110730000|2021-10-01 17:52:10|87479.7|87454.7|87492.9|87442.9|87495.4|87454.7|87479.6|87441.5|17
1633110740000|2021-10-01 17:52:20|87494.2|87444.2|87490.9|87440.9|87494.8|87444.8|87490.8|87440.8|11
1633110750000|2021-10-01 17:52:30|87490.7|87440.7|87492.3|87442.3|87493.2|87443.2|87490.7|87440.7|24
1633110760000|2021-10-01 17:52:40|87492.8|87442.8|87493|87443|87493.2|87443.2|87492.3|87442.3|15
1633110770000|2021-10-01 17:52:50|87492.2|87442.2|87490.1|87440.1|87492.2|87442.2|87490.1|87440.1|27
1633110780000|2021-10-01 17:53:00|87490.2|87440.2|87493.7|87443.7|87493.9|87443.9|87489.8|87439.8|26
1633110790000|2021-10-01 17:53:10|87492.8|87442.8|87493.7|87443.7|87493.8|87443.8|87492.2|87442.2|17
1633110800000|2021-10-01 17:53:20|87493.4|87443.4|87494.9|87444.9|87495.1|87445.1|87493|87443|24
1633110810000|2021-10-01 17:53:30|87495.5|87445.5|87494.3|87444.3|87495.5|87445.5|87494.3|87444.3|10
1633110820000|2021-10-01 17:53:40|87494.7|87444.7|87483.7|87458.7|87496.4|87458.8|87482.9|87444.7|18
1633110830000|2021-10-01 17:53:50|87483.6|87458.6|87483.5|87458.5|87483.8|87458.8|87482.8|87457.8|19
1633110840000|2021-10-01 17:54:00|87483.3|87458.3|87494.1|87444.1|87495.6|87458.7|87482.7|87443.7|27
1633110850000|2021-10-01 17:54:10|87494.2|87444.2|87494.2|87444.2|87494.6|87444.6|87493.6|87443.6|21
1633110860000|2021-10-01 17:54:20|87494.1|87444.1|87493.6|87443.6|87494.8|87444.8|87493.6|87443.6|22
1633110870000|2021-10-01 17:54:30|87493.5|87443.5|87493.9|87443.9|87494.2|87444.2|87492.8|87442.8|13
1633110880000|2021-10-01 17:54:40|87494.4|87444.4|87494.2|87444.2|87494.4|87444.4|87492.8|87442.8|15
1633110890000|2021-10-01 17:54:50|87494.3|87444.3|87493.3|87443.3|87496.5|87458.2|87482.3|87443.2|31
1633110900000|2021-10-01 17:55:00|87493|87443|87492.8|87442.8|87493.6|87443.6|87491.9|87441.9|17
1633110910000|2021-10-01 17:55:10|87492.6|87442.6|87497|87447|87497|87447|87491.7|87441.7|23
1633110920000|2021-10-01 17:55:20|87497.1|87447.1|87496.1|87446.1|87497.1|87447.1|87495.9|87445.9|24
1633110930000|2021-10-01 17:55:30|87496|87446|87496.6|87446.6|87497.3|87447.3|87495.3|87445.3|29
1633110940000|2021-10-01 17:55:40|87496.7|87446.7|87499.2|87449.2|87500|87450|87496.2|87446.2|30
1633110950000|2021-10-01 17:55:50|87499|87449|87501.1|87451.1|87501.1|87451.1|87498.6|87448.6|28
1633110960000|2021-10-01 17:56:00|87501.2|87451.2|87502.6|87452.6|87502.8|87452.8|87501|87451|23
1633110970000|2021-10-01 17:56:10|87502.8|87452.8|87501.9|87451.9|87503.2|87453.2|87501.4|87451.4|20
1633110980000|2021-10-01 17:56:20|87501.7|87451.7|87499.6|87449.6|87501.7|87451.7|87499.4|87449.4|36
1633110990000|2021-10-01 17:56:30|87499.7|87449.7|87498.9|87448.9|87499.7|87449.7|87498.7|87448.7|25
1633111000000|2021-10-01 17:56:40|87499.4|87449.4|87498.6|87448.6|87499.5|87449.5|87498.6|87448.6|19
1633111010000|2021-10-01 17:56:50|87499.1|87449.1|87499.1|87449.1|87499.2|87449.2|87498.6|87448.6|20
1633111020000|2021-10-01 17:57:00|87499.2|87449.2|87500|87450|87500.4|87450.4|87498.6|87448.6|33
1633111030000|2021-10-01 17:57:10|87499.9|87449.9|87498.5|87448.5|87500|87450|87498.1|87448.1|29
1633111040000|2021-10-01 17:57:20|87498.8|87448.8|87499.3|87449.3|87499.3|87449.3|87498.4|87448.4|19
1633111050000|2021-10-01 17:57:30|87498.8|87448.8|87494|87444|87499.4|87449.4|87494|87444|30
1633111060000|2021-10-01 17:57:40|87493.8|87443.8|87487.2|87437.2|87494.4|87444.4|87482.6|87432.6|56
1633111070000|2021-10-01 17:57:50|87487|87437|87486.4|87436.4|87487.5|87437.5|87486.4|87436.4|28
1633111080000|2021-10-01 17:58:00|87486.3|87436.3|87485.3|87435.3|87487.4|87437.4|87483.7|87433.7|36
1633111090000|2021-10-01 17:58:10|87485.4|87435.4|87484.2|87434.2|87485.4|87435.4|87483.4|87433.4|29
1633111100000|2021-10-01 17:58:20|87484.1|87434.1|87486.5|87436.5|87487.8|87437.8|87484|87434|27
1633111110000|2021-10-01 17:58:30|87486.4|87436.4|87482.7|87432.7|87489.2|87439.2|87482.2|87432.2|40
1633111120000|2021-10-01 17:58:40|87483.8|87433.8|87485|87435|87485.4|87435.4|87483.8|87433.8|42
1633111130000|2021-10-01 17:58:50|87485.1|87435.1|87479.9|87429.9|87485.1|87435.1|87479.8|87429.8|32
1633111140000|2021-10-01 17:59:00|87479.8|87429.8|87480.8|87430.8|87481.5|87431.5|87476.8|87426.8|53
1633111150000|2021-10-01 17:59:10|87481.3|87431.3|87479.6|87429.6|87482.6|87432.6|87479.6|87429.6|32
1633111160000|2021-10-01 17:59:20|87477.7|87427.7|87480.7|87430.7|87480.7|87430.7|87477.6|87427.6|32
1633111170000|2021-10-01 17:59:30|87479.9|87429.9|87480.5|87430.5|87481.2|87431.2|87478.9|87428.9|45
1633111180000|2021-10-01 17:59:40|87480.4|87430.4|87479.9|87429.9|87483.3|87433.3|87479.6|87429.6|32
1633111190000|2021-10-01 17:59:50|87480|87430|87479.6|87429.6|87482.1|87432.1|87478.3|87428.3|41
1633111200000|2021-10-01 18:00:00|87480.4|87430.4|87479.5|87429.5|87481.6|87431.6|87479|87429|38
1633111210000|2021-10-01 18:00:10|87479.6|87429.6|87473.6|87423.6|87479.6|87429.6|87473.1|87423.1|41
1633111220000|2021-10-01 18:00:20|87474.3|87424.3|87473.4|87423.4|87474.6|87424.6|87472.4|87422.4|40
1633111230000|2021-10-01 18:00:30|87473.2|87423.2|87465.6|87415.6|87473.3|87423.3|87464.3|87414.3|35
1633111240000|2021-10-01 18:00:40|87465.7|87415.7|87476.3|87426.3|87476.6|87426.6|87462.8|87412.8|53
1633111250000|2021-10-01 18:00:50|87476.9|87426.9|87468.1|87418.1|87476.9|87426.9|87468.1|87418.1|51
1633111260000|2021-10-01 18:01:00|87467.7|87417.7|87463.7|87413.7|87469.4|87419.4|87463.3|87413.3|47
1633111270000|2021-10-01 18:01:10|87463.6|87413.6|87469.6|87419.6|87471.2|87421.2|87463.6|87413.6|48
1633111280000|2021-10-01 18:01:20|87469.5|87419.5|87466.2|87416.2|87469.7|87419.7|87466|87416|31
1633111290000|2021-10-01 18:01:30|87465.4|87415.4|87467|87417|87468.9|87418.9|87465.3|87415.3|42
1633111300000|2021-10-01 18:01:40|87466.9|87416.9|87462.1|87412.1|87467.2|87417.2|87458.9|87408.9|41
1633111310000|2021-10-01 18:01:50|87462.5|87412.5|87458.4|87408.4|87464.1|87414.1|87458.4|87408.4|42
1633111320000|2021-10-01 18:02:00|87458.8|87408.8|87461.6|87411.6|87461.8|87411.8|87458.4|87408.4|38
1633111330000|2021-10-01 18:02:10|87461.4|87411.4|87460.8|87410.8|87462.1|87412.1|87458.1|87408.1|39
1633111340000|2021-10-01 18:02:20|87460.2|87410.2|87453.5|87403.5|87460.6|87410.6|87453.5|87403.5|34
1633111350000|2021-10-01 18:02:30|87456.2|87406.2|87460.5|87410.5|87460.7|87410.7|87456.2|87406.2|39
1633111360000|2021-10-01 18:02:40|87460.7|87410.7|87461.1|87411.1|87461.7|87411.7|87460.7|87410.7|23
1633111370000|2021-10-01 18:02:50|87461.2|87411.2|87462.4|87412.4|87462.5|87412.5|87461.1|87411.1|26
1633111380000|2021-10-01 18:03:00|87462.5|87412.5|87464.2|87414.2|87464.7|87426.9|87451.1|87412.5|41
1633111390000|2021-10-01 18:03:10|87463.9|87413.9|87465.1|87415.1|87465.3|87415.3|87463.9|87413.9|25
1633111400000|2021-10-01 18:03:20|87465|87415|87464.4|87414.4|87465.1|87415.1|87463.4|87413.4|25
1633111410000|2021-10-01 18:03:30|87464.2|87414.2|87464.2|87414.2|87465.3|87415.3|87463.6|87413.6|29
1633111420000|2021-10-01 18:03:40|87464.3|87414.3|87453.1|87428.1|87466.2|87428.2|87452.6|87413|29
1633111430000|2021-10-01 18:03:50|87452.9|87427.9|87464.9|87414.9|87465.9|87428|87451.9|87414.9|29
1633111440000|2021-10-01 18:04:00|87464.8|87414.8|87468.6|87418.6|87468.7|87418.7|87464.6|87414.6|35
1633111450000|2021-10-01 18:04:10|87468.7|87418.7|87468.5|87418.5|87468.7|87418.7|87466.9|87416.9|22
1633111460000|2021-10-01 18:04:20|87468.4|87418.4|87469.9|87419.9|87471.1|87421.1|87467.4|87417.4|16
1633111470000|2021-10-01 18:04:30|87469|87419|87470.2|87420.2|87471.9|87421.9|87468.9|87418.9|33
1633111480000|2021-10-01 18:04:40|87470.3|87420.3|87471.8|87421.8|87471.8|87421.8|87469.4|87419.4|29
1633111490000|2021-10-01 18:04:50|87471.6|87421.6|87479.6|87429.6|87479.6|87429.6|87471.5|87421.5|36
1633111500000|2021-10-01 18:05:00|87479.8|87429.8|87480.6|87430.6|87481.3|87431.3|87479.5|87429.5|20
1633111510000|2021-10-01 18:05:10|87480.4|87430.4|87479.5|87429.5|87483.8|87433.8|87478.9|87428.9|29
1633111520000|2021-10-01 18:05:20|87479.2|87429.2|87479.4|87429.4|87479.7|87429.7|87479.2|87429.2|16
1633111530000|2021-10-01 18:05:30|87479.1|87429.1|87480.9|87430.9|87480.9|87430.9|87479.1|87429.1|21
1633111540000|2021-10-01 18:05:40|87480.7|87430.7|87480.6|87430.6|87481|87431|87480.1|87430.1|20
1633111550000|2021-10-01 18:05:50|87480.3|87430.3|87480.1|87430.1|87480.8|87430.8|87479.2|87429.2|22
1633111560000|2021-10-01 18:06:00|87480.2|87430.2|87479.3|87429.3|87480.2|87430.2|87478.4|87428.4|31
1633111570000|2021-10-01 18:06:10|87479.5|87429.5|87479.9|87429.9|87479.9|87429.9|87478.7|87428.7|20
1633111580000|2021-10-01 18:06:20|87480|87430|87480.6|87430.6|87481.9|87431.9|87479.4|87429.4|31
1633111590000|2021-10-01 18:06:30|87480.7|87430.7|87478.2|87428.2|87480.7|87430.7|87477.6|87427.6|25
1633111600000|2021-10-01 18:06:40|87477.7|87427.7|87475.8|87425.8|87479.5|87429.5|87475.6|87425.6|22
1633111610000|2021-10-01 18:06:50|87475.9|87425.9|87475.5|87425.5|87476|87426|87474.8|87424.8|39
1633111620000|2021-10-01 18:07:00|87475.6|87425.6|87475.2|87425.2|87475.7|87425.7|87473.7|87423.7|28
1633111630000|2021-10-01 18:07:10|87475.1|87425.1|87475.1|87425.1|87475.3|87425.3|87474.6|87424.6|24
1633111640000|2021-10-01 18:07:20|87474.9|87424.9|87471.7|87421.7|87476.5|87426.5|87471.3|87421.3|38
1633111650000|2021-10-01 18:07:30|87471.4|87421.4|87471.3|87421.3|87472.9|87422.9|87470.4|87420.4|31
1633111660000|2021-10-01 18:07:40|87471.2|87421.2|87471.3|87421.3|87472.2|87422.2|87470.7|87420.7|34
1633111670000|2021-10-01 18:07:50|87471.4|87421.4|87472.9|87422.9|87475.5|87425.5|87471.4|87421.4|30
1633111680000|2021-10-01 18:08:00|87473|87423|87472|87422|87473|87423|87471.9|87421.9|21
1633111690000|2021-10-01 18:08:10|87471.9|87421.9|87472.1|87422.1|87472.6|87422.6|87471.9|87421.9|20
1633111700000|2021-10-01 18:08:20|87472.3|87422.3|87475.1|87425.1|87476|87426|87472.1|87422.1|44
1633111710000|2021-10-01 18:08:30|87475.3|87425.3|87475.5|87425.5|87475.6|87425.6|87474.5|87424.5|37
1633111720000|2021-10-01 18:08:40|87475.4|87425.4|87476.4|87426.4|87476.4|87426.4|87475.3|87425.3|21
1633111730000|2021-10-01 18:08:50|87476.3|87426.3|87476.2|87426.2|87477.1|87427.1|87475.9|87425.9|19
1633111740000|2021-10-01 18:09:00|87476.1|87426.1|87475.5|87425.5|87476.4|87426.4|87475.5|87425.5|25
1633111750000|2021-10-01 18:09:10|87475.4|87425.4|87479|87429|87480.1|87430.1|87475.4|87425.4|22
1633111760000|2021-10-01 18:09:20|87479.5|87429.5|87480|87430|87480|87430|87478.7|87428.7|15
1633111770000|2021-10-01 18:09:30|87480.2|87430.2|87479.8|87429.8|87480.5|87430.5|87478.9|87428.9|26
1633111780000|2021-10-01 18:09:40|87480|87430|87468|87443|87480.4|87443.2|87467.4|87429.2|19
1633111790000|2021-10-01 18:09:50|87467.8|87442.8|87465.9|87440.9|87468|87443|87464.7|87439.7|24
1633111800000|2021-10-01 18:10:00|87465.8|87440.8|87475.3|87425.3|87476.2|87441.2|87463.4|87425.3|32
1633111810000|2021-10-01 18:10:10|87475.9|87425.9|87474.1|87424.1|87476.3|87426.3|87474.1|87424.1|20
1633111820000|2021-10-01 18:10:20|87473.8|87423.8|87472.8|87422.8|87474.6|87424.6|87472.8|87422.8|18
1633111830000|2021-10-01 18:10:30|87473.2|87423.2|87475.5|87425.5|87476.2|87426.2|87473.2|87423.2|20
1633111840000|2021-10-01 18:10:40|87475.9|87425.9|87476.3|87426.3|87477.9|87427.9|87474.8|87424.8|24
1633111850000|2021-10-01 18:10:50|87476.5|87426.5|87478.5|87428.5|87480.3|87430.3|87476|87426|43
1633111860000|2021-10-01 18:11:00|87478.8|87428.8|87481.9|87431.9|87481.9|87431.9|87478.6|87428.6|28
1633111870000|2021-10-01 18:11:10|87482|87432|87480.6|87430.6|87482.1|87432.1|87480.3|87430.3|22
1633111880000|2021-10-01 18:11:20|87480.5|87430.5|87478.7|87428.7|87480.5|87430.5|87478.7|87428.7|20
1633111890000|2021-10-01 18:11:30|87478.9|87428.9|87478.5|87428.5|87478.9|87428.9|87477.2|87427.2|19
1633111900000|2021-10-01 18:11:40|87478.3|87428.3|87478.6|87428.6|87479.2|87429.2|87478.1|87428.1|10
1633111910000|2021-10-01 18:11:50|87478.1|87428.1|87473|87423|87479.1|87429.1|87473|87423|36
1633111920000|2021-10-01 18:12:00|87472.8|87422.8|87473.5|87423.5|87474.9|87424.9|87472.7|87422.7|26
1633111930000|2021-10-01 18:12:10|87473.7|87423.7|87479.3|87429.3|87480.4|87430.4|87473.7|87423.7|31
1633111940000|2021-10-01 18:12:20|87478.8|87428.8|87480|87430|87480.6|87430.6|87478.8|87428.8|33
1633111950000|2021-10-01 18:12:30|87480.1|87430.1|87480|87430|87481.1|87431.1|87479.6|87429.6|22
1633111960000|2021-10-01 18:12:40|87479.8|87429.8|87479.8|87429.8|87480.3|87430.3|87479.3|87429.3|18
1633111970000|2021-10-01 18:12:50|87480.1|87430.1|87483.4|87433.4|87483.4|87433.4|87480|87430|34
1633111980000|2021-10-01 18:13:00|87482.8|87432.8|87481.5|87431.5|87483.3|87433.3|87481.2|87431.2|34
1633111990000|2021-10-01 18:13:10|87480.9|87430.9|87482.5|87432.5|87482.7|87432.7|87480.9|87430.9|24
1633112000000|2021-10-01 18:13:20|87481.9|87431.9|87482.1|87432.1|87483|87433|87481.9|87431.9|20
1633112010000|2021-10-01 18:13:30|87482.2|87432.2|87485.3|87435.3|87485.6|87435.6|87482.1|87432.1|32
1633112020000|2021-10-01 18:13:40|87486.4|87436.4|87485.8|87435.8|87489.1|87439.1|87484.2|87434.2|39
1633112030000|2021-10-01 18:13:50|87485.7|87435.7|87486.9|87436.9|87487.1|87437.1|87484.1|87434.1|30
1633112040000|2021-10-01 18:14:00|87487.1|87437.1|87488.5|87438.5|87489.5|87439.5|87486.9|87436.9|33
1633112050000|2021-10-01 18:14:10|87488.6|87438.6|87489.4|87439.4|87489.7|87439.7|87488.6|87438.6|18
1633112060000|2021-10-01 18:14:20|87489.6|87439.6|87486.1|87436.1|87490.1|87440.1|87486.1|87436.1|24
1633112070000|2021-10-01 18:14:30|87486.4|87436.4|87485.5|87435.5|87486.5|87436.5|87484.8|87434.8|29
1633112080000|2021-10-01 18:14:40|87484.9|87434.9|87485.2|87435.2|87485.7|87435.7|87484|87434|27
1633112090000|2021-10-01 18:14:50|87485|87435|87484.7|87434.7|87485.4|87435.4|87484.2|87434.2|18
1633112100000|2021-10-01 18:15:00|87484.8|87434.8|87484.1|87434.1|87485|87435|87483|87433|33
1633112110000|2021-10-01 18:15:10|87483.9|87433.9|87479.2|87429.2|87483.9|87433.9|87478.5|87428.5|39
1633112120000|2021-10-01 18:15:20|87478.3|87428.3|87479.2|87429.2|87479.5|87429.5|87478.1|87428.1|28
1633112130000|2021-10-01 18:15:30|87478.9|87428.9|87478.5|87428.5|87479|87429|87478.3|87428.3|15
1633112140000|2021-10-01 18:15:40|87478.6|87428.6|87476.5|87426.5|87478.9|87428.9|87476.5|87426.5|19
1633112150000|2021-10-01 18:15:50|87477.2|87427.2|87477.4|87427.4|87478.1|87428.1|87477.2|87427.2|23
1633112160000|2021-10-01 18:16:00|87477.3|87427.3|87477.9|87427.9|87478.7|87428.7|87477.2|87427.2|17
1633112170000|2021-10-01 18:16:10|87478|87428|87478.8|87428.8|87479|87429|87477.5|87427.5|16
1633112180000|2021-10-01 18:16:20|87479|87429|87478.9|87428.9|87479.1|87429.1|87478.5|87428.5|11
1633112190000|2021-10-01 18:16:30|87479|87429|87481.6|87431.6|87481.6|87431.6|87478.9|87428.9|21
1633112200000|2021-10-01 18:16:40|87481.4|87431.4|87482.5|87432.5|87485.6|87435.6|87481.4|87431.4|39
1633112210000|2021-10-01 18:16:50|87482.8|87432.8|87483.3|87433.3|87483.3|87433.3|87482.2|87432.2|15
1633112220000|2021-10-01 18:17:00|87483.2|87433.2|87485.2|87435.2|87485.3|87435.3|87482.7|87432.7|21
1633112230000|2021-10-01 18:17:10|87485.3|87435.3|87487.2|87437.2|87487.2|87437.2|87485.1|87435.1|16
1633112240000|2021-10-01 18:17:20|87487.3|87437.3|87484.1|87434.1|87487.3|87437.3|87483.6|87433.6|20
1633112250000|2021-10-01 18:17:30|87483.9|87433.9|87484.9|87434.9|87484.9|87434.9|87483|87433|21
1633112260000|2021-10-01 18:17:40|87484.7|87434.7|87485.2|87435.2|87485.4|87435.4|87483.8|87433.8|17
1633112270000|2021-10-01 18:17:50|87485.1|87435.1|87484.4|87434.4|87485.4|87435.4|87484.1|87434.1|20
1633112280000|2021-10-01 18:18:00|87485.3|87435.3|87485|87435|87485.5|87435.5|87484.2|87434.2|23
1633112290000|2021-10-01 18:18:10|87485.3|87435.3|87485|87435|87485.4|87435.4|87483.9|87433.9|30
1633112300000|2021-10-01 18:18:20|87485.1|87435.1|87483.8|87433.8|87485.1|87435.1|87483.2|87433.2|22
1633112310000|2021-10-01 18:18:30|87484.1|87434.1|87484.5|87434.5|87484.6|87434.6|87483.7|87433.7|12
1633112320000|2021-10-01 18:18:40|87484.9|87434.9|87484|87434|87484.9|87434.9|87483.4|87433.4|12
1633112330000|2021-10-01 18:18:50|87484.3|87434.3|87485.7|87435.7|87486.2|87436.2|87484.3|87434.3|19
1633112340000|2021-10-01 18:19:00|87485.9|87435.9|87484.4|87434.4|87485.9|87435.9|87483.7|87433.7|22
1633112350000|2021-10-01 18:19:10|87484|87434|87482.5|87432.5|87484.7|87434.7|87481.5|87431.5|40
1633112360000|2021-10-01 18:19:20|87482.3|87432.3|87482.1|87432.1|87482.7|87432.7|87481.6|87431.6|20
1633112370000|2021-10-01 18:19:30|87481.5|87431.5|87483|87433|87483|87433|87481.5|87431.5|28
1633112380000|2021-10-01 18:19:40|87482.9|87432.9|87486.6|87436.6|87486.8|87436.8|87482.4|87432.4|22
1633112390000|2021-10-01 18:19:50|87486.7|87436.7|87483.5|87433.5|87486.8|87436.8|87483.5|87433.5|15
1633112400000|2021-10-01 18:20:00|87483.6|87433.6|87483.2|87433.2|87485.6|87435.6|87483.2|87433.2|23
1633112410000|2021-10-01 18:20:10|87483.5|87433.5|87486.8|87436.8|87487|87437|87483.1|87433.1|23
1633112420000|2021-10-01 18:20:20|87486.6|87436.6|87487.4|87437.4|87487.4|87437.4|87486.4|87436.4|13
1633112430000|2021-10-01 18:20:30|87487.1|87437.1|87486.4|87436.4|87487.2|87437.2|87486.1|87436.1|9
1633112440000|2021-10-01 18:20:40|87486.5|87436.5|87484.1|87434.1|87486.5|87436.5|87483.4|87433.4|19
1633112450000|2021-10-01 18:20:50|87484|87434|87484.1|87434.1|87484.2|87434.2|87483.8|87433.8|17
1633112460000|2021-10-01 18:21:00|87485.4|87435.4|87472.1|87447.1|87485.5|87447.2|87471.9|87434|32
1633112470000|2021-10-01 18:21:10|87471.2|87446.2|87470.5|87445.5|87472.5|87447.5|87469.3|87444.3|30
1633112480000|2021-10-01 18:21:20|87470.2|87445.2|87482.5|87432.5|87484.1|87446|87470.2|87431.5|35
1633112490000|2021-10-01 18:21:30|87482.6|87432.6|87482.9|87432.9|87482.9|87432.9|87481.2|87431.2|21
1633112500000|2021-10-01 18:21:40|87482.8|87432.8|87482.3|87432.3|87483.3|87433.3|87482|87432|18
1633112510000|2021-10-01 18:21:50|87482.4|87432.4|87482.8|87432.8|87482.8|87432.8|87481.9|87431.9|23
1633112520000|2021-10-01 18:22:00|87482.7|87432.7|87475.1|87425.1|87483.1|87433.1|87474.4|87424.4|31
1633112530000|2021-10-01 18:22:10|87475.2|87425.2|87474.9|87424.9|87475.6|87425.6|87474.1|87424.1|29
1633112540000|2021-10-01 18:22:20|87474.7|87424.7|87475.7|87425.7|87476|87426|87472.8|87422.8|29
1633112550000|2021-10-01 18:22:30|87475.8|87425.8|87475.6|87425.6|87476|87426|87475.3|87425.3|28
1633112560000|2021-10-01 18:22:40|87475.3|87425.3|87475.3|87425.3|87476.6|87426.6|87474.9|87424.9|26
1633112570000|2021-10-01 18:22:50|87475.8|87425.8|87473.8|87423.8|87475.8|87425.8|87473.8|87423.8|26
1633112580000|2021-10-01 18:23:00|87473.6|87423.6|87470.6|87420.6|87474.5|87424.5|87470.3|87420.3|34
1633112590000|2021-10-01 18:23:10|87470.5|87420.5|87470.1|87420.1|87471|87421|87469.5|87419.5|26
1633112600000|2021-10-01 18:23:20|87469.9|87419.9|87471.5|87421.5|87471.6|87421.6|87469.9|87419.9|19
1633112610000|2021-10-01 18:23:30|87471.7|87421.7|87471.9|87421.9|87472|87422|87471.4|87421.4|14
1633112620000|2021-10-01 18:23:40|87471.5|87421.5|87470.3|87420.3|87471.7|87421.7|87470.1|87420.1|21
1633112630000|2021-10-01 18:23:50|87470.4|87420.4|87471.3|87421.3|87471.5|87421.5|87469.5|87419.5|27
1633112640000|2021-10-01 18:24:00|87471.4|87421.4|87471|87421|87471.7|87421.7|87469.8|87419.8|22
1633112650000|2021-10-01 18:24:10|87470.7|87420.7|87470.8|87420.8|87471.2|87421.2|87470.5|87420.5|18
1633112660000|2021-10-01 18:24:20|87470.5|87420.5|87470.9|87420.9|87470.9|87420.9|87469.8|87419.8|16
1633112670000|2021-10-01 18:24:30|87471.1|87421.1|87471|87421|87471.5|87421.5|87470.8|87420.8|20
1633112680000|2021-10-01 18:24:40|87470.8|87420.8|87455.9|87430.9|87471.4|87430.9|87455.9|87420.7|16
1633112690000|2021-10-01 18:24:50|87455.3|87430.3|87469.3|87419.3|87470.1|87430.9|87455.3|87418|29
1633112700000|2021-10-01 18:25:00|87469.4|87419.4|87463.4|87413.4|87469.4|87419.4|87463.4|87413.4|35
1633112710000|2021-10-01 18:25:10|87463.7|87413.7|87466.9|87416.9|87466.9|87416.9|87463.4|87413.4|18
1633112720000|2021-10-01 18:25:20|87467.1|87417.1|87467.5|87417.5|87467.5|87417.5|87466.8|87416.8|9
1633112730000|2021-10-01 18:25:30|87467.4|87417.4|87467.4|87417.4|87468.1|87418.1|87467.1|87417.1|18
1633112740000|2021-10-01 18:25:40|87467.8|87417.8|87469.9|87419.9|87470.2|87420.2|87467.8|87417.8|17
1633112750000|2021-10-01 18:25:50|87470.1|87420.1|87471.7|87421.7|87472|87422|87469.8|87419.8|22
1633112760000|2021-10-01 18:26:00|87471.6|87421.6|87459.7|87409.7|87471.7|87425|87448.6|87409.5|41
1633112770000|2021-10-01 18:26:10|87460|87410|87448|87423|87462.9|87423.7|87447.7|87409.3|41
1633112780000|2021-10-01 18:26:20|87448.1|87423.1|87445.8|87420.8|87448.1|87423.1|87445.2|87420.2|25
1633112790000|2021-10-01 18:26:30|87445.7|87420.7|87446.1|87421.1|87446.2|87421.2|87445.6|87420.6|15
1633112800000|2021-10-01 18:26:40|87446.8|87421.8|87447.7|87422.7|87449.1|87424.1|87446.8|87421.8|20
1633112810000|2021-10-01 18:26:50|87447.6|87422.6|87447|87422|87447.8|87422.8|87446.7|87421.7|14
1633112820000|2021-10-01 18:27:00|87446.9|87421.9|87445.7|87420.7|87447.4|87422.4|87445.7|87420.7|25
1633112830000|2021-10-01 18:27:10|87445.8|87420.8|87445.2|87420.2|87446.5|87421.5|87445|87420|21
1633112840000|2021-10-01 18:27:20|87445.3|87420.3|87445.7|87420.7|87445.8|87420.8|87444.9|87419.9|12
1633112850000|2021-10-01 18:27:30|87457.1|87407.1|87458.2|87408.2|87458.3|87408.3|87457|87407|14
1633112860000|2021-10-01 18:27:40|87458.1|87408.1|87458|87408|87458.2|87408.2|87457.5|87407.5|19
1633112870000|2021-10-01 18:27:50|87457.9|87407.9|87455.3|87405.3|87458.3|87408.3|87454.1|87404.1|25
1633112880000|2021-10-01 18:28:00|87455.6|87405.6|87454.3|87404.3|87455.6|87405.6|87453.2|87403.2|19
1633112890000|2021-10-01 18:28:10|87454.5|87404.5|87455|87405|87455|87405|87454.4|87404.4|11
1633112900000|2021-10-01 18:28:20|87455.1|87405.1|87454.8|87404.8|87455.1|87405.1|87453.7|87403.7|10
1633112910000|2021-10-01 18:28:30|87454.9|87404.9|87442.7|87417.7|87454.9|87418.7|87442.2|87404.9|24
1633112920000|2021-10-01 18:28:40|87442.6|87417.6|87452.8|87402.8|87453.3|87417.7|87440|87401.6|23
1633112930000|2021-10-01 18:28:50|87453.2|87403.2|87451.9|87401.9|87453.3|87403.3|87451.7|87401.7|26
1633112940000|2021-10-01 18:29:00|87452|87402|87452|87402|87453.1|87403.1|87451.7|87401.7|23
1633112950000|2021-10-01 18:29:10|87451.9|87401.9|87451.9|87401.9|87453|87403|87450.1|87400.1|27
1633112960000|2021-10-01 18:29:20|87451.7|87401.7|87454.9|87404.9|87454.9|87404.9|87451.4|87401.4|28
1633112970000|2021-10-01 18:29:30|87454.8|87404.8|87452.4|87402.4|87454.9|87404.9|87452|87402|22
1633112980000|2021-10-01 18:29:40|87452.3|87402.3|87452.7|87402.7|87453.4|87403.4|87452.1|87402.1|16
1633112990000|2021-10-01 18:29:50|87452.9|87402.9|87452.1|87402.1|87453|87403|87451.7|87401.7|33
1633113000000|2021-10-01 18:30:00|87452|87402|87452.9|87402.9|87454.6|87404.6|87452|87402|33
1633113010000|2021-10-01 18:30:10|87453.2|87403.2|87451.6|87401.6|87453.5|87403.5|87451.6|87401.6|26
1633113020000|2021-10-01 18:30:20|87451.9|87401.9|87451.8|87401.8|87452.4|87402.4|87451.8|87401.8|24
1633113030000|2021-10-01 18:30:30|87451.9|87401.9|87451.1|87401.1|87452.5|87402.5|87450.4|87400.4|25
1633113040000|2021-10-01 18:30:40|87451.2|87401.2|87451.8|87401.8|87452.1|87402.1|87449.7|87399.7|31
1633113050000|2021-10-01 18:30:50|87451.9|87401.9|87451.2|87401.2|87451.9|87401.9|87449.4|87399.4|26
1633113060000|2021-10-01 18:31:00|87451|87401|87449.8|87399.8|87452.2|87402.2|87449.5|87399.5|34
1633113070000|2021-10-01 18:31:10|87449.7|87399.7|87449.3|87399.3|87450|87400|87448.7|87398.7|18
1633113080000|2021-10-01 18:31:20|87449.2|87399.2|87448.8|87398.8|87450|87400|87448.8|87398.8|14
1633113090000|2021-10-01 18:31:30|87448.7|87398.7|87447.1|87397.1|87450.6|87400.6|87446.8|87396.8|23
1633113100000|2021-10-01 18:31:40|87447.4|87397.4|87444.2|87394.2|87448.6|87398.6|87444.2|87394.2|36
1633113110000|2021-10-01 18:31:50|87444.4|87394.4|87445.3|87395.3|87445.4|87395.4|87444|87394|21
1633113120000|2021-10-01 18:32:00|87445.2|87395.2|87445.6|87395.6|87445.8|87395.8|87445|87395|15
1633113130000|2021-10-01 18:32:10|87445.5|87395.5|87445.7|87395.7|87446.3|87396.3|87445.1|87395.1|22
1633113140000|2021-10-01 18:32:20|87445.5|87395.5|87447.6|87397.6|87447.8|87397.8|87445.5|87395.5|32
1633113150000|2021-10-01 18:32:30|87447.9|87397.9|87448|87398|87448.5|87398.5|87447.6|87397.6|24
1633113160000|2021-10-01 18:32:40|87447.9|87397.9|87446|87396|87448.2|87398.2|87445.7|87395.7|34
1633113170000|2021-10-01 18:32:50|87445.8|87395.8|87445.6|87395.6|87445.9|87395.9|87445|87395|13
1633113180000|2021-10-01 18:33:00|87446|87396|87434.1|87409.1|87448.1|87410.6|87434.1|87396|31
1633113190000|2021-10-01 18:33:10|87434.2|87409.2|87453.3|87403.3|87453.4|87411.3|87434.2|87400.9|46
1633113200000|2021-10-01 18:33:20|87453.5|87403.5|87451.9|87401.9|87454.5|87404.5|87451.6|87401.6|29
1633113210000|2021-10-01 18:33:30|87452|87402|87452.7|87402.7|87453.2|87403.2|87451.4|87401.4|25
1633113220000|2021-10-01 18:33:40|87453.4|87403.4|87453.8|87403.8|87454.5|87404.5|87452.5|87402.5|38
1633113230000|2021-10-01 18:33:50|87453.4|87403.4|87453|87403|87453.7|87403.7|87452.2|87402.2|29
1633113240000|2021-10-01 18:34:00|87453.4|87403.4|87453.9|87403.9|87453.9|87403.9|87453|87403|18
1633113250000|2021-10-01 18:34:10|87453.7|87403.7|87453.6|87403.6|87453.7|87403.7|87452.6|87402.6|33
1633113260000|2021-10-01 18:34:20|87455.6|87405.6|87454.7|87404.7|87456|87406|87454.7|87404.7|26
1633113270000|2021-10-01 18:34:30|87454.9|87404.9|87455.3|87405.3|87455.8|87405.8|87454.6|87404.6|33
1633113280000|2021-10-01 18:34:40|87455.4|87405.4|87454.3|87404.3|87455.5|87405.5|87454.1|87404.1|25
1633113290000|2021-10-01 18:34:50|87454.6|87404.6|87453.5|87403.5|87455.2|87405.2|87453.4|87403.4|25
1633113300000|2021-10-01 18:35:00|87453.4|87403.4|87453.4|87403.4|87453.7|87403.7|87453|87403|17
1633113310000|2021-10-01 18:35:10|87453.6|87403.6|87454.9|87404.9|87455|87405|87453.5|87403.5|27
1633113320000|2021-10-01 18:35:20|87455|87405|87453.4|87403.4|87455.1|87405.1|87453.1|87403.1|32
1633113330000|2021-10-01 18:35:30|87453.3|87403.3|87441.1|87416.1|87453.4|87416.7|87439.6|87402.4|23
1633113340000|2021-10-01 18:35:40|87441.4|87416.4|87441.5|87416.5|87441.9|87416.9|87440.8|87415.8|24
1633113350000|2021-10-01 18:35:50|87441.3|87416.3|87453.7|87403.7|87454.4|87417.8|87441.1|87403.6|22
1633113360000|2021-10-01 18:36:00|87454|87404|87452.2|87402.2|87454.2|87404.2|87452.1|87402.1|23
1633113370000|2021-10-01 18:36:10|87452.3|87402.3|87447.9|87397.9|87453.4|87403.4|87444.2|87394.2|24
1633113380000|2021-10-01 18:36:20|87448.1|87398.1|87449.1|87399.1|87449.9|87399.9|87448.1|87398.1|32
1633113390000|2021-10-01 18:36:30|87449.6|87399.6|87448.6|87398.6|87449.6|87399.6|87448.4|87398.4|23
1633113400000|2021-10-01 18:36:40|87448.4|87398.4|87450|87400|87450.3|87400.3|87448.1|87398.1|14
1633113410000|2021-10-01 18:36:50|87450.4|87400.4|87450.3|87400.3|87452|87402|87449.4|87399.4|25
1633113420000|2021-10-01 18:37:00|87450.6|87400.6|87450.8|87400.8|87451|87401|87447.2|87397.2|42
1633113430000|2021-10-01 18:37:10|87448.9|87398.9|87447.3|87397.3|87450.1|87400.1|87447.3|87397.3|23
1633113440000|2021-10-01 18:37:20|87447.4|87397.4|87449.1|87399.1|87449.4|87399.4|87447.4|87397.4|22
1633113450000|2021-10-01 18:37:30|87449|87399|87448.7|87398.7|87449.9|87399.9|87448.2|87398.2|17
1633113460000|2021-10-01 18:37:40|87448.6|87398.6|87454|87404|87455|87405|87448.6|87398.6|36
1633113470000|2021-10-01 18:37:50|87453.4|87403.4|87453.9|87403.9|87455.7|87405.7|87452.4|87402.4|25
1633113480000|2021-10-01 18:38:00|87453.8|87403.8|87453.1|87403.1|87454.3|87404.3|87452.1|87402.1|26
1633113490000|2021-10-01 18:38:10|87453.2|87403.2|87452.7|87402.7|87454.1|87404.1|87452.7|87402.7|13
1633113500000|2021-10-01 18:38:20|87453.4|87403.4|87450.3|87400.3|87453.5|87417.9|87442.9|87398.5|28
1633113510000|2021-10-01 18:38:30|87454.2|87404.2|87454.3|87404.3|87454.9|87404.9|87451.5|87401.5|28
1633113520000|2021-10-01 18:38:40|87453.2|87403.2|87451.5|87401.5|87453.9|87403.9|87451.4|87401.4|18
1633113530000|2021-10-01 18:38:50|87451.9|87401.9|87451.7|87401.7|87452.3|87402.3|87451.1|87401.1|16
1633113540000|2021-10-01 18:39:00|87451.1|87401.1|87451.9|87401.9|87453|87403|87451.1|87401.1|28
1633113550000|2021-10-01 18:39:10|87451.7|87401.7|87454.1|87404.1|87454.3|87404.3|87451.7|87401.7|19
1633113560000|2021-10-01 18:39:20|87453.8|87403.8|87451.9|87401.9|87453.8|87403.8|87451|87401|22
1633113570000|2021-10-01 18:39:30|87451.2|87401.2|87451|87401|87452.3|87402.3|87451|87401|14
1633113580000|2021-10-01 18:39:40|87450.7|87400.7|87452.1|87402.1|87452.3|87402.3|87450.7|87400.7|24
1633113590000|2021-10-01 18:39:50|87451.9|87401.9|87453.5|87403.5|87454.5|87417.7|87441.9|87401.9|34
1633113600000|2021-10-01 18:40:00|87453.1|87403.1|87451.7|87401.7|87454.1|87416.9|87441.5|87401.4|39
1633113610000|2021-10-01 18:40:10|87451.6|87401.6|87451.7|87401.7|87453|87403|87451.1|87401.1|22
1633113620000|2021-10-01 18:40:20|87452.1|87402.1|87451.3|87401.3|87453|87403|87451.3|87401.3|13
1633113630000|2021-10-01 18:40:30|87452.5|87402.5|87451.8|87401.8|87453.2|87403.2|87451.8|87401.8|18
1633113640000|2021-10-01 18:40:40|87451.2|87401.2|87453.6|87403.6|87453.7|87403.7|87451.2|87401.2|28
1633113650000|2021-10-01 18:40:50|87453.9|87403.9|87452.5|87402.5|87454.7|87404.7|87452.3|87402.3|32
1633113660000|2021-10-01 18:41:00|87452.6|87402.6|87452.9|87402.9|87452.9|87402.9|87450.5|87400.5|32
1633113670000|2021-10-01 18:41:10|87452.7|87402.7|87452|87402|87452.7|87402.7|87451|87401|24
1633113680000|2021-10-01 18:41:20|87452.3|87402.3|87451.4|87401.4|87452.3|87402.3|87450.7|87400.7|16
1633113690000|2021-10-01 18:41:30|87451.5|87401.5|87451.6|87401.6|87452.9|87402.9|87449.8|87399.8|23
1633113700000|2021-10-01 18:41:40|87452.1|87402.1|87450.6|87400.6|87452.2|87402.2|87449.7|87399.7|22
1633113710000|2021-10-01 18:41:50|87450.7|87400.7|87450.5|87400.5|87451.5|87401.5|87450.4|87400.4|17
1633113720000|2021-10-01 18:42:00|87450.7|87400.7|87451.5|87401.5|87452.1|87402.1|87449.5|87399.5|31
1633113730000|2021-10-01 18:42:10|87450|87400|87451.4|87401.4|87451.8|87401.8|87450|87400|26
1633113740000|2021-10-01 18:42:20|87451.2|87401.2|87452.3|87402.3|87452.4|87402.4|87450.3|87400.3|18
1633113750000|2021-10-01 18:42:30|87452.2|87402.2|87452.3|87402.3|87452.5|87402.5|87451.1|87401.1|22
1633113760000|2021-10-01 18:42:40|87452.6|87402.6|87452.2|87402.2|87452.9|87402.9|87451.2|87401.2|24
1633113770000|2021-10-01 18:42:50|87451.7|87401.7|87452.4|87402.4|87452.8|87402.8|87451.7|87401.7|18
1633113780000|2021-10-01 18:43:00|87452.3|87402.3|87454.7|87404.7|87456.2|87406.2|87452|87402|35
1633113790000|2021-10-01 18:43:10|87455.2|87405.2|87457|87407|87457|87407|87452.4|87402.4|24
1633113800000|2021-10-01 18:43:20|87451.7|87401.7|87436.6|87386.6|87451.7|87401.7|87436.5|87386.5|31
1633113810000|2021-10-01 18:43:30|87436.7|87386.7|87438.7|87388.7|87439.4|87389.4|87436.7|87386.7|23
1633113820000|2021-10-01 18:43:40|87439.2|87389.2|87440.3|87390.3|87441.3|87391.3|87439.2|87389.2|22
1633113830000|2021-10-01 18:43:50|87440.4|87390.4|87436.6|87386.6|87440.6|87390.6|87435.4|87385.4|26
1633113840000|2021-10-01 18:44:00|87436.8|87386.8|87437.1|87387.1|87438.2|87388.2|87436.5|87386.5|27
1633113850000|2021-10-01 18:44:10|87436.9|87386.9|87436.3|87386.3|87437.6|87387.6|87436.2|87386.2|23
1633113860000|2021-10-01 18:44:20|87436.6|87386.6|87434.7|87384.7|87436.7|87386.7|87434.4|87384.4|20
1633113870000|2021-10-01 18:44:30|87434.6|87384.6|87436.1|87386.1|87436.2|87386.2|87434.6|87384.6|21
1633113880000|2021-10-01 18:44:40|87435.6|87385.6|87438.2|87388.2|87439.3|87389.3|87435.4|87385.4|27
1633113890000|2021-10-01 18:44:50|87438.4|87388.4|87438.2|87388.2|87439.6|87389.6|87438.2|87388.2|22
1633113900000|2021-10-01 18:45:00|87438.1|87388.1|87439.5|87389.5|87441.2|87391.2|87438.1|87388.1|25
1633113910000|2021-10-01 18:45:10|87439.6|87389.6|87439.4|87389.4|87439.8|87389.8|87438|87388|14
1633113920000|2021-10-01 18:45:20|87439.3|87389.3|87439.4|87389.4|87439.8|87389.8|87438.6|87388.6|24
1633113930000|2021-10-01 18:45:30|87439.5|87389.5|87427.1|87402.1|87439.5|87402.2|87426.9|87388.7|16
1633113940000|2021-10-01 18:45:40|87426.8|87401.8|87441.5|87391.5|87442.3|87401.9|87426.3|87390|25
1633113950000|2021-10-01 18:45:50|87441.4|87391.4|87441.2|87391.2|87442.4|87392.4|87441.2|87391.2|16
1633113960000|2021-10-01 18:46:00|87441|87391|87441|87391|87441.5|87391.5|87440.9|87390.9|10
1633113970000|2021-10-01 18:46:10|87440.8|87390.8|87440.2|87390.2|87440.8|87403.9|87426.2|87387.7|27
1633113980000|2021-10-01 18:46:20|87438.7|87388.7|87440.4|87390.4|87441.7|87391.7|87438.7|87388.7|30
1633113990000|2021-10-01 18:46:30|87440.2|87390.2|87439.9|87389.9|87441.3|87391.3|87439.1|87389.1|25
1633114000000|2021-10-01 18:46:40|87439.6|87389.6|87440|87390|87440.7|87390.7|87439.4|87389.4|18
1633114010000|2021-10-01 18:46:50|87440.3|87390.3|87428.4|87403.4|87441.4|87403.4|87428.4|87389.7|32
1633114020000|2021-10-01 18:47:00|87428.6|87403.6|87428|87403|87428.6|87403.6|87427|87402|22
1633114030000|2021-10-01 18:47:10|87427.8|87402.8|87428.9|87403.9|87428.9|87403.9|87427.3|87402.3|24
1633114040000|2021-10-01 18:47:20|87428.8|87403.8|87443.2|87393.2|87444.1|87404.7|87427.9|87389.8|38
1633114050000|2021-10-01 18:47:30|87443.5|87393.5|87444.3|87394.3|87444.8|87394.8|87442.8|87392.8|23
1633114060000|2021-10-01 18:47:40|87444.5|87394.5|87444.3|87394.3|87445.1|87395.1|87443.7|87393.7|16
1633114070000|2021-10-01 18:47:50|87444.5|87394.5|87444.7|87394.7|87445.1|87395.1|87444.5|87394.5|13
1633114080000|2021-10-01 18:48:00|87444.8|87394.8|87442.2|87392.2|87444.8|87394.8|87441.2|87391.2|32
1633114090000|2021-10-01 18:48:10|87442.5|87392.5|87443.3|87393.3|87445.5|87395.5|87441.8|87391.8|23
1633114100000|2021-10-01 18:48:20|87443|87393|87439.6|87389.6|87444.5|87394.5|87438.9|87388.9|39
1633114110000|2021-10-01 18:48:30|87439.9|87389.9|87440.1|87390.1|87440.7|87390.7|87439.1|87389.1|19
1633114120000|2021-10-01 18:48:40|87439.5|87389.5|87439.4|87389.4|87440.1|87390.1|87439.3|87389.3|17
1633114130000|2021-10-01 18:48:50|87438.6|87388.6|87440.4|87390.4|87440.9|87390.9|87438.6|87388.6|15
1633114140000|2021-10-01 18:49:00|87441|87391|87440.8|87390.8|87441.4|87391.4|87439.9|87389.9|23
1633114150000|2021-10-01 18:49:10|87440.9|87390.9|87437.5|87387.5|87441.7|87391.7|87436.7|87386.7|24
1633114160000|2021-10-01 18:49:20|87437.2|87387.2|87437.3|87387.3|87437.4|87387.4|87436.6|87386.6|9
1633114170000|2021-10-01 18:49:30|87437.4|87387.4|87435.2|87385.2|87437.8|87387.8|87434.6|87384.6|13
1633114180000|2021-10-01 18:49:40|87435.3|87385.3|87435.3|87385.3|87436.1|87386.1|87434.8|87384.8|26
1633114190000|2021-10-01 18:49:50|87433.9|87383.9|87438.4|87388.4|87438.4|87388.4|87433.1|87383.1|40
1633114200000|2021-10-01 18:50:00|87438.3|87388.3|87438.8|87388.8|87440|87390|87438|87388|32
1633114210000|2021-10-01 18:50:10|87438.5|87388.5|87439|87389|87439.6|87389.6|87438.1|87388.1|22
1633114220000|2021-10-01 18:50:20|87439.2|87389.2|87440.2|87390.2|87440.3|87390.3|87438.2|87388.2|20
1633114230000|2021-10-01 18:50:30|87440.6|87390.6|87429.5|87404.5|87442|87406.8|87428.2|87390.2|30
1633114240000|2021-10-01 18:50:40|87428.8|87403.8|87442.7|87392.7|87443.9|87407.2|87428.8|87392.1|27
1633114250000|2021-10-01 18:50:50|87442.6|87392.6|87449|87399|87450.2|87400.2|87442.6|87392.6|44
1633114260000|2021-10-01 18:51:00|87449.1|87399.1|87450.3|87400.3|87450.4|87400.4|87448.5|87398.5|30
1633114270000|2021-10-01 18:51:10|87449.9|87399.9|87449.1|87399.1|87450.7|87400.7|87449.1|87399.1|26
1633114280000|2021-10-01 18:51:20|87449.2|87399.2|87450.1|87400.1|87450.6|87400.6|87449.2|87399.2|24
1633114290000|2021-10-01 18:51:30|87450|87400|87451.4|87401.4|87451.8|87401.8|87449.8|87399.8|27
1633114300000|2021-10-01 18:51:40|87451.1|87401.1|87448.8|87398.8|87451.1|87401.1|87448.8|87398.8|25
1633114310000|2021-10-01 18:51:50|87449|87399|87450.2|87400.2|87450.7|87400.7|87447.8|87397.8|22
1633114320000|2021-10-01 18:52:00|87449.9|87399.9|87451|87401|87451.9|87401.9|87449.9|87399.9|17
1633114330000|2021-10-01 18:52:10|87450|87400|87448.9|87398.9|87450.6|87400.6|87448|87398|26
1633114340000|2021-10-01 18:52:20|87449.3|87399.3|87448.7|87398.7|87449.7|87399.7|87448.6|87398.6|11
1633114350000|2021-10-01 18:52:30|87448.8|87398.8|87450.2|87400.2|87450.3|87400.3|87448.6|87398.6|20
1633114360000|2021-10-01 18:52:40|87451.4|87401.4|87452.7|87402.7|87453.6|87403.6|87451.3|87401.3|21
1633114370000|2021-10-01 18:52:50|87451.4|87401.4|87450.7|87400.7|87451.4|87401.4|87450.3|87400.3|18
1633114380000|2021-10-01 18:53:00|87450.5|87400.5|87450.9|87400.9|87450.9|87400.9|87450.3|87400.3|25
1633114390000|2021-10-01 18:53:10|87451.5|87401.5|87453.8|87403.8|87453.8|87403.8|87449.3|87399.3|14
1633114400000|2021-10-01 18:53:20|87451.9|87401.9|87448.7|87398.7|87453.2|87403.2|87448.5|87398.5|34
1633114410000|2021-10-01 18:53:30|87449.6|87399.6|87448.7|87398.7|87450.1|87400.1|87448.7|87398.7|23
1633114420000|2021-10-01 18:53:40|87448.9|87398.9|87449.8|87399.8|87449.8|87399.8|87448.8|87398.8|21
1633114430000|2021-10-01 18:53:50|87449.4|87399.4|87450.6|87400.6|87451.4|87401.4|87448.6|87398.6|36
1633114440000|2021-10-01 18:54:00|87450.7|87400.7|87453.2|87403.2|87453.5|87403.5|87450.5|87400.5|39
1633114450000|2021-10-01 18:54:10|87453|87403|87450.7|87400.7|87454.5|87404.5|87450.7|87400.7|40
1633114460000|2021-10-01 18:54:20|87451.1|87401.1|87452|87402|87454|87404|87451|87401|21
1633114470000|2021-10-01 18:54:30|87451.6|87401.6|87454.6|87404.6|87454.9|87404.9|87451.3|87401.3|31
1633114480000|2021-10-01 18:54:40|87454.7|87404.7|87455.2|87405.2|87456.7|87406.7|87454.6|87404.6|28
1633114490000|2021-10-01 18:54:50|87455.3|87405.3|87452|87402|87455.6|87405.6|87450.4|87400.4|35
1633114500000|2021-10-01 18:55:00|87451.8|87401.8|87446.8|87396.8|87453.3|87403.3|87446.8|87396.8|30
1633114510000|2021-10-01 18:55:10|87447.3|87397.3|87446.5|87396.5|87448.1|87398.1|87445.9|87395.9|37
1633114520000|2021-10-01 18:55:20|87446.4|87396.4|87444.4|87394.4|87448|87398|87443.2|87393.2|34
1633114530000|2021-10-01 18:55:30|87445.1|87395.1|87446.6|87396.6|87447.3|87397.3|87442.6|87392.6|34
1633114540000|2021-10-01 18:55:40|87447.7|87397.7|87446|87396|87447.7|87397.7|87444.2|87394.2|31
1633114550000|2021-10-01 18:55:50|87445.9|87395.9|87443.3|87393.3|87446|87396|87442.4|87392.4|37
1633114560000|2021-10-01 18:56:00|87443.2|87393.2|87442.9|87392.9|87445.2|87395.2|87441.8|87391.8|39
1633114570000|2021-10-01 18:56:10|87442.8|87392.8|87426.4|87376.4|87442.8|87396.2|87421.2|87374.9|52
1633114580000|2021-10-01 18:56:20|87426.5|87376.5|87426.8|87376.8|87428.1|87378.1|87425.5|87375.5|36
1633114590000|2021-10-01 18:56:30|87427.2|87377.2|87426.3|87376.3|87427.4|87377.4|87426.1|87376.1|30
1633114600000|2021-10-01 18:56:40|87426.4|87376.4|87426.4|87376.4|87426.5|87376.5|87424.7|87374.7|34
1633114610000|2021-10-01 18:56:50|87426.1|87376.1|87427.7|87377.7|87427.7|87377.7|87426.1|87376.1|27
1633114620000|2021-10-01 18:57:00|87427.5|87377.5|87426.3|87376.3|87428.7|87378.7|87426.1|87376.1|26
1633114630000|2021-10-01 18:57:10|87426.6|87376.6|87428.9|87378.9|87429.1|87379.1|87426.4|87376.4|28
1633114640000|2021-10-01 18:57:20|87428.6|87378.6|87429.3|87379.3|87429.7|87379.7|87428.1|87378.1|24
1633114650000|2021-10-01 18:57:30|87430.1|87380.1|87428.3|87378.3|87430.4|87380.4|87427.1|87377.1|35
1633114660000|2021-10-01 18:57:40|87427.9|87377.9|87428.4|87378.4|87430.3|87380.3|87426.5|87376.5|44
1633114670000|2021-10-01 18:57:50|87428.8|87378.8|87428.8|87378.8|87429.2|87379.2|87428.4|87378.4|25
1633114680000|2021-10-01 18:58:00|87428.7|87378.7|87428.8|87378.8|87429.5|87379.5|87428|87378|31
1633114690000|2021-10-01 18:58:10|87428.5|87378.5|87442.2|87392.2|87443.7|87393.7|87417.1|87378.5|25
1633114700000|2021-10-01 18:58:20|87441.8|87391.8|87442.9|87392.9|87442.9|87392.9|87441.8|87391.8|28
1633114710000|2021-10-01 18:58:30|87442.7|87392.7|87442.8|87392.8|87443.1|87393.1|87442.5|87392.5|33
1633114720000|2021-10-01 18:58:40|87442.9|87392.9|87443.4|87393.4|87443.4|87393.4|87442.8|87392.8|17
1633114730000|2021-10-01 18:58:50|87443.2|87393.2|87446|87396|87446.7|87396.7|87443|87393|33
1633114740000|2021-10-01 18:59:00|87446.1|87396.1|87442.1|87392.1|87446.4|87396.4|87441.5|87391.5|41
1633114750000|2021-10-01 18:59:10|87442.4|87392.4|87445.4|87395.4|87446|87396|87442.2|87392.2|45
1633114760000|2021-10-01 18:59:20|87442.2|87392.2|87441.9|87391.9|87445|87395|87440.3|87390.3|44
1633114770000|2021-10-01 18:59:30|87442.4|87392.4|87452.3|87402.3|87454.4|87413.3|87433.1|87392.3|53
1633114780000|2021-10-01 18:59:40|87452.4|87402.4|87456|87406|87456.1|87406.1|87450.7|87400.7|59
1633114790000|2021-10-01 18:59:50|87456.1|87406.1|87455.9|87405.9|87457.5|87407.5|87455.6|87405.6|43
1633114800000|2021-10-01 19:00:00|87455.6|87405.6|87454.2|87404.2|87455.6|87405.6|87454.1|87404.1|33
1633114810000|2021-10-01 19:00:10|87454.1|87404.1|87450.4|87400.4|87454.5|87404.5|87450.3|87400.3|31
1633114820000|2021-10-01 19:00:20|87450.5|87400.5|87452.6|87402.6|87452.8|87402.8|87450|87400|29
1633114830000|2021-10-01 19:00:30|87452.5|87402.5|87453.4|87403.4|87454.2|87404.2|87451.5|87401.5|20
1633114840000|2021-10-01 19:00:40|87452.8|87402.8|87453.9|87403.9|87454.3|87404.3|87452.7|87402.7|26
1633114850000|2021-10-01 19:00:50|87454.3|87404.3|87453.3|87403.3|87454.3|87404.3|87453.2|87403.2|22
1633114860000|2021-10-01 19:01:00|87453.2|87403.2|87452.9|87402.9|87453.4|87403.4|87452.6|87402.6|21
1633114870000|2021-10-01 19:01:10|87453.1|87403.1|87454.4|87404.4|87455|87405|87452.9|87402.9|27
1633114880000|2021-10-01 19:01:20|87454.7|87404.7|87453|87403|87454.9|87404.9|87452|87402|34
1633114890000|2021-10-01 19:01:30|87453.2|87403.2|87453.8|87403.8|87453.8|87403.8|87452.6|87402.6|27
1633114900000|2021-10-01 19:01:40|87453.6|87403.6|87452|87402|87454|87404|87452|87402|23
1633114910000|2021-10-01 19:01:50|87452.2|87402.2|87454.4|87404.4|87456.6|87406.6|87451.3|87401.3|40
1633114920000|2021-10-01 19:02:00|87454.8|87404.8|87460|87410|87467.3|87417.3|87453.9|87403.9|61
1633114930000|2021-10-01 19:02:10|87459.8|87409.8|87458.7|87408.7|87459.9|87409.9|87457|87407|48
1633114940000|2021-10-01 19:02:20|87458.8|87408.8|87459.2|87409.2|87459.9|87409.9|87458.4|87408.4|32
1633114950000|2021-10-01 19:02:30|87459.3|87409.3|87459.4|87409.4|87460.2|87410.2|87459.2|87409.2|24
1633114960000|2021-10-01 19:02:40|87459.1|87409.1|87460|87410|87460.3|87410.3|87459.1|87409.1|20
1633114970000|2021-10-01 19:02:50|87460.3|87410.3|87458.1|87408.1|87460.6|87410.6|87457.6|87407.6|36
1633114980000|2021-10-01 19:03:00|87458.5|87408.5|87458.3|87408.3|87459.8|87409.8|87457.8|87407.8|30
1633114990000|2021-10-01 19:03:10|87458.7|87408.7|87460|87410|87460.2|87410.2|87458.7|87408.7|23
1633115000000|2021-10-01 19:03:20|87460.2|87410.2|87459.5|87409.5|87463.3|87413.3|87457.8|87407.8|29
1633115010000|2021-10-01 19:03:30|87460.2|87410.2|87463|87413|87463.5|87413.5|87458.6|87408.6|34
1633115020000|2021-10-01 19:03:40|87463.7|87413.7|87456.9|87406.9|87463.7|87413.7|87455.1|87405.1|42
1633115030000|2021-10-01 19:03:50|87456.6|87406.6|87455.6|87405.6|87457.4|87407.4|87454.8|87404.8|30
1633115040000|2021-10-01 19:04:00|87455.1|87405.1|87456|87406|87458.2|87408.2|87453.8|87403.8|41
1633115050000|2021-10-01 19:04:10|87456.4|87406.4|87457|87407|87457.1|87407.1|87455.4|87405.4|32
1633115060000|2021-10-01 19:04:20|87456|87406|87458.5|87408.5|87459.6|87409.6|87456|87406|29
1633115070000|2021-10-01 19:04:30|87458.7|87408.7|87459.9|87409.9|87459.9|87409.9|87458.6|87408.6|24
1633115080000|2021-10-01 19:04:40|87459.3|87409.3|87459.5|87409.5|87459.5|87409.5|87458|87408|14
1633115090000|2021-10-01 19:04:50|87459.4|87409.4|87459.9|87409.9|87460.7|87410.7|87459.2|87409.2|25
1633115100000|2021-10-01 19:05:00|87460.1|87410.1|87460.2|87410.2|87460.2|87410.2|87459.1|87409.1|13
1633115110000|2021-10-01 19:05:10|87460|87410|87458|87408|87460.3|87410.3|87456.7|87406.7|33
1633115120000|2021-10-01 19:05:20|87458.1|87408.1|87458.5|87408.5|87459.3|87409.3|87456.8|87406.8|29
1633115130000|2021-10-01 19:05:30|87457.8|87407.8|87459.3|87409.3|87459.9|87409.9|87457.3|87407.3|17
1633115140000|2021-10-01 19:05:40|87459.5|87409.5|87456|87406|87459.5|87409.5|87454.5|87404.5|20
1633115150000|2021-10-01 19:05:50|87457.4|87407.4|87455.7|87405.7|87457.4|87407.4|87449.6|87399.6|36
1633115160000|2021-10-01 19:06:00|87454.8|87404.8|87453.1|87403.1|87455.8|87405.8|87451.7|87401.7|32
1633115170000|2021-10-01 19:06:10|87453.6|87403.6|87454.1|87404.1|87455.2|87405.2|87452.7|87402.7|34
1633115180000|2021-10-01 19:06:20|87453.9|87403.9|87454|87404|87454.8|87404.8|87452.7|87402.7|33
1633115190000|2021-10-01 19:06:30|87454.3|87404.3|87451.3|87401.3|87454.3|87404.3|87451.3|87401.3|36
1633115200000|2021-10-01 19:06:40|87450.8|87400.8|87450.7|87400.7|87451.7|87401.7|87449.8|87399.8|22
1633115210000|2021-10-01 19:06:50|87450.5|87400.5|87450.3|87400.3|87451.6|87401.6|87449.6|87399.6|27
1633115220000|2021-10-01 19:07:00|87448.6|87398.6|87450.7|87400.7|87450.7|87400.7|87448.6|87398.6|23
1633115230000|2021-10-01 19:07:10|87450.6|87400.6|87450.5|87400.5|87451.2|87401.2|87449.4|87399.4|23
1633115240000|2021-10-01 19:07:20|87450.6|87400.6|87451.2|87401.2|87451.6|87401.6|87450|87400|18
1633115250000|2021-10-01 19:07:30|87451.1|87401.1|87450.3|87400.3|87451.9|87401.9|87450.3|87400.3|21
1633115260000|2021-10-01 19:07:40|87450|87400|87450.3|87400.3|87451|87401|87449.4|87399.4|19
1633115270000|2021-10-01 19:07:50|87450.2|87400.2|87450.5|87400.5|87451.6|87401.6|87449.6|87399.6|31
1633115280000|2021-10-01 19:08:00|87450.6|87400.6|87451.3|87401.3|87451.6|87401.6|87450.4|87400.4|9
1633115290000|2021-10-01 19:08:10|87451|87401|87453.9|87403.9|87454.3|87404.3|87450.4|87400.4|29
1633115300000|2021-10-01 19:08:20|87452.4|87402.4|87452.1|87402.1|87453|87403|87451.3|87401.3|34
1633115310000|2021-10-01 19:08:30|87452.2|87402.2|87452.8|87402.8|87453.1|87403.1|87451.9|87401.9|26
1633115320000|2021-10-01 19:08:40|87452|87402|87452.6|87402.6|87452.6|87402.6|87451.4|87401.4|21
1633115330000|2021-10-01 19:08:50|87441.3|87416.3|87441.2|87416.2|87442.5|87417.5|87439.2|87414.2|24
1633115340000|2021-10-01 19:09:00|87440.5|87415.5|87452.7|87402.7|87454.6|87416.7|87439.6|87402.6|26
1633115350000|2021-10-01 19:09:10|87452.8|87402.8|87451.8|87401.8|87452.8|87402.8|87451.8|87401.8|18
1633115360000|2021-10-01 19:09:20|87452.3|87402.3|87451.9|87401.9|87453.7|87403.7|87451.9|87401.9|16
1633115370000|2021-10-01 19:09:30|87452|87402|87452.7|87402.7|87452.9|87402.9|87451.7|87401.7|17
1633115380000|2021-10-01 19:09:40|87452.8|87402.8|87451.4|87401.4|87452.8|87402.8|87451.4|87401.4|12
1633115390000|2021-10-01 19:09:50|87451.2|87401.2|87440.6|87415.6|87452|87415.9|87439.7|87401.2|11
1633115400000|2021-10-01 19:10:00|87440.8|87415.8|87451.1|87401.1|87454.1|87415.8|87439.3|87400.9|31
1633115410000|2021-10-01 19:10:10|87451|87401|87451.7|87401.7|87452.9|87402.9|87450.8|87400.8|34
1633115420000|2021-10-01 19:10:20|87451.6|87401.6|87453.2|87403.2|87453.8|87403.8|87451.3|87401.3|18
1633115430000|2021-10-01 19:10:30|87453.6|87403.6|87453.6|87403.6|87454.8|87404.8|87452.9|87402.9|37
1633115440000|2021-10-01 19:10:40|87453.2|87403.2|87453.6|87403.6|87453.8|87403.8|87452.9|87402.9|19
1633115450000|2021-10-01 19:10:50|87453.3|87403.3|87453.2|87403.2|87454.4|87404.4|87452.8|87402.8|21
1633115460000|2021-10-01 19:11:00|87453.6|87403.6|87453.4|87403.4|87454.8|87404.8|87452.3|87402.3|30
1633115470000|2021-10-01 19:11:10|87453.3|87403.3|87451.9|87401.9|87454|87404|87451.8|87401.8|32
1633115480000|2021-10-01 19:11:20|87451.1|87401.1|87450.1|87400.1|87453|87403|87449.5|87399.5|43
1633115490000|2021-10-01 19:11:30|87449.7|87399.7|87452.2|87402.2|87452.4|87402.4|87449.7|87399.7|27
1633115500000|2021-10-01 19:11:40|87452.1|87402.1|87452.8|87402.8|87452.9|87402.9|87452.1|87402.1|16
1633115510000|2021-10-01 19:11:50|87451.9|87401.9|87451.8|87401.8|87452|87402|87451.6|87401.6|15
1633115520000|2021-10-01 19:12:00|87451.9|87401.9|87453.5|87403.5|87453.9|87403.9|87451.9|87401.9|25
1633115530000|2021-10-01 19:12:10|87453.8|87403.8|87453.1|87403.1|87455.4|87405.4|87451.8|87401.8|35
1633115540000|2021-10-01 19:12:20|87452.6|87402.6|87453.6|87403.6|87453.6|87403.6|87451.5|87401.5|29
1633115550000|2021-10-01 19:12:30|87452.9|87402.9|87453.4|87403.4|87455.2|87405.2|87452.9|87402.9|24
1633115560000|2021-10-01 19:12:40|87453.2|87403.2|87453.8|87403.8|87454.7|87404.7|87453.2|87403.2|12
1633115570000|2021-10-01 19:12:50|87453|87403|87442.7|87417.7|87453.6|87417.8|87441.5|87402.1|21
1633115580000|2021-10-01 19:13:00|87442.6|87417.6|87443|87418|87443.6|87418.6|87441.5|87416.5|28
1633115590000|2021-10-01 19:13:10|87443.5|87418.5|87455.3|87405.3|87455.6|87418.5|87443.2|87404.5|14
1633115600000|2021-10-01 19:13:20|87454.9|87404.9|87455.1|87405.1|87456.1|87406.1|87454.9|87404.9|8
1633115610000|2021-10-01 19:13:30|87453.8|87403.8|87454.4|87404.4|87454.4|87404.4|87453.4|87403.4|4
1633115620000|2021-10-01 19:13:40|87455|87405|87444|87419|87455|87419.2|87442.4|87404.3|14
1633115630000|2021-10-01 19:13:50|87442.6|87417.6|87444.4|87419.4|87444.5|87419.5|87442.6|87417.6|12
1633115640000|2021-10-01 19:14:00|87444.2|87419.2|87444|87419|87444.4|87419.4|87443.8|87418.8|11
1633115650000|2021-10-01 19:14:10|87444.1|87419.1|87442.2|87417.2|87444.1|87419.1|87442.2|87417.2|12
1633115660000|2021-10-01 19:14:20|87442|87417|87442.7|87417.7|87442.7|87417.7|87441.7|87416.7|19
1633115670000|2021-10-01 19:14:30|87442.6|87417.6|87443.6|87418.6|87443.7|87418.7|87442.4|87417.4|12
1633115680000|2021-10-01 19:14:40|87443.3|87418.3|87443.1|87418.1|87443.4|87418.4|87442.5|87417.5|14
1633115690000|2021-10-01 19:14:50|87442.8|87417.8|87441.8|87416.8|87443.1|87418.1|87441.8|87416.8|15
1633115700000|2021-10-01 19:15:00|87442.3|87417.3|87450.6|87400.6|87454.2|87417.7|87440.6|87399.9|31
1633115710000|2021-10-01 19:15:10|87451.4|87401.4|87450.7|87400.7|87451.4|87401.4|87449.6|87399.6|22
1633115720000|2021-10-01 19:15:20|87451|87401|87451.9|87401.9|87452|87402|87450.9|87400.9|17
1633115730000|2021-10-01 19:15:30|87451.4|87401.4|87453.2|87403.2|87453.2|87403.2|87451.4|87401.4|15
1633115740000|2021-10-01 19:15:40|87453|87403|87451.9|87401.9|87453.2|87403.2|87451|87401|35
1633115750000|2021-10-01 19:15:50|87452.1|87402.1|87453|87403|87453|87403|87451.4|87401.4|22
1633115760000|2021-10-01 19:16:00|87453.1|87403.1|87454.7|87404.7|87454.7|87404.7|87451.9|87401.9|23
1633115770000|2021-10-01 19:16:10|87454.9|87404.9|87443.1|87418.1|87455|87418.1|87442.2|87404.7|22
1633115780000|2021-10-01 19:16:20|87443.4|87418.4|87441.5|87416.5|87455.7|87418.4|87439.4|87403|41
1633115790000|2021-10-01 19:16:30|87441.6|87416.6|87453.4|87403.4|87454.7|87417.3|87440.4|87402.6|36
1633115800000|2021-10-01 19:16:40|87453.5|87403.5|87454.4|87404.4|87455.1|87405.1|87452.5|87402.5|39
1633115810000|2021-10-01 19:16:50|87454.3|87404.3|87454.5|87404.5|87454.7|87404.7|87454|87404|15
1633115820000|2021-10-01 19:17:00|87454.8|87404.8|87442|87417|87455.8|87417|87442|87403.5|21
1633115830000|2021-10-01 19:17:10|87441.9|87416.9|87442.9|87417.9|87443.3|87418.3|87441.8|87416.8|19
1633115840000|2021-10-01 19:17:20|87442.7|87417.7|87442.8|87417.8|87443.4|87418.4|87441.6|87416.6|25
1633115850000|2021-10-01 19:17:30|87443|87418|87454.9|87404.9|87457.4|87419|87442.7|87402.1|37
1633115860000|2021-10-01 19:17:40|87454.5|87404.5|87453.4|87403.4|87454.8|87404.8|87453|87403|18
1633115870000|2021-10-01 19:17:50|87453.8|87403.8|87454|87404|87454|87404|87453|87403|17
1633115880000|2021-10-01 19:18:00|87453.9|87403.9|87456.4|87406.4|87458.6|87408.6|87452.8|87402.8|37
1633115890000|2021-10-01 19:18:10|87456.3|87406.3|87457.7|87407.7|87458.3|87408.3|87454.8|87404.8|31
1633115900000|2021-10-01 19:18:20|87457.9|87407.9|87458.9|87408.9|87458.9|87408.9|87457.1|87407.1|25
1633115910000|2021-10-01 19:18:30|87459|87409|87457|87407|87459|87409|87456.9|87406.9|21
1633115920000|2021-10-01 19:18:40|87456.9|87406.9|87463.1|87413.1|87464.5|87414.5|87456.7|87406.7|44
1633115930000|2021-10-01 19:18:50|87463|87413|87462.9|87412.9|87463.2|87413.2|87462.6|87412.6|20
1633115940000|2021-10-01 19:19:00|87462.6|87412.6|87464|87414|87464.3|87414.3|87462.3|87412.3|22
1633115950000|2021-10-01 19:19:10|87463.9|87413.9|87468.2|87418.2|87469|87419|87463.9|87413.9|24
1633115960000|2021-10-01 19:19:20|87468.3|87418.3|87469.4|87419.4|87469.5|87419.5|87468.3|87418.3|20
1633115970000|2021-10-01 19:19:30|87469.9|87419.9|87467|87417|87469.9|87419.9|87466.6|87416.6|24
1633115980000|2021-10-01 19:19:40|87466.9|87416.9|87465.6|87415.6|87466.9|87416.9|87465.5|87415.5|21
1633115990000|2021-10-01 19:19:50|87465.3|87415.3|87465.8|87415.8|87465.9|87415.9|87465.2|87415.2|19
1633116000000|2021-10-01 19:20:00|87465.7|87415.7|87464.5|87414.5|87466.7|87416.7|87464.4|87414.4|38
1633116010000|2021-10-01 19:20:10|87464.7|87414.7|87464.4|87414.4|87464.8|87414.8|87463.8|87413.8|16
1633116020000|2021-10-01 19:20:20|87464.2|87414.2|87465.1|87415.1|87466.3|87416.3|87464|87414|23
1633116030000|2021-10-01 19:20:30|87465.2|87415.2|87465.8|87415.8|87467.2|87417.2|87465.2|87415.2|18
1633116040000|2021-10-01 19:20:40|87465.9|87415.9|87466.5|87416.5|87466.7|87416.7|87465.6|87415.6|10
1633116050000|2021-10-01 19:20:50|87466.4|87416.4|87472.2|87422.2|87472.3|87422.3|87466|87416|34
1633116060000|2021-10-01 19:21:00|87472.9|87422.9|87473.2|87423.2|87475.1|87425.1|87472.3|87422.3|27
1633116070000|2021-10-01 19:21:10|87473.9|87423.9|87472.7|87422.7|87474.1|87424.1|87472.7|87422.7|15
1633116080000|2021-10-01 19:21:20|87472.6|87422.6|87473.4|87423.4|87473.6|87423.6|87472.5|87422.5|11
1633116090000|2021-10-01 19:21:30|87473.6|87423.6|87474.5|87424.5|87474.7|87424.7|87473.5|87423.5|21
1633116100000|2021-10-01 19:21:40|87474.4|87424.4|87475.6|87425.6|87476|87426|87474.4|87424.4|22
1633116110000|2021-10-01 19:21:50|87475.8|87425.8|87475.6|87425.6|87476.2|87426.2|87475.1|87425.1|15
1633116120000|2021-10-01 19:22:00|87475.7|87425.7|87476|87426|87476.4|87426.4|87475|87425|20
1633116130000|2021-10-01 19:22:10|87476.2|87426.2|87474.8|87424.8|87476.2|87426.2|87472.5|87422.5|27
1633116140000|2021-10-01 19:22:20|87474.6|87424.6|87474.8|87424.8|87475.1|87425.1|87474.2|87424.2|21
1633116150000|2021-10-01 19:22:30|87474.9|87424.9|87475.5|87425.5|87477|87427|87474.4|87424.4|27
1633116160000|2021-10-01 19:22:40|87474.8|87424.8|87475.8|87425.8|87477|87427|87474.8|87424.8|30
1633116170000|2021-10-01 19:22:50|87475.5|87425.5|87473.3|87423.3|87475.6|87425.6|87472.7|87422.7|33
1633116180000|2021-10-01 19:23:00|87473|87423|87471.5|87421.5|87473.6|87423.6|87471.5|87421.5|26
1633116190000|2021-10-01 19:23:10|87471.7|87421.7|87470.7|87420.7|87472.3|87422.3|87470.2|87420.2|33
1633116200000|2021-10-01 19:23:20|87470.2|87420.2|87468.8|87418.8|87471.9|87421.9|87468.8|87418.8|28
1633116210000|2021-10-01 19:23:30|87468|87418|87469.4|87419.4|87469.4|87419.4|87467.5|87417.5|22
1633116220000|2021-10-01 19:23:40|87469.1|87419.1|87468.7|87418.7|87469.1|87419.1|87468.4|87418.4|18
1633116230000|2021-10-01 19:23:50|87468.5|87418.5|87468.7|87418.7|87469.2|87419.2|87467.9|87417.9|18
1633116240000|2021-10-01 19:24:00|87468.8|87418.8|87469.4|87419.4|87470.2|87420.2|87467.5|87417.5|30
1633116250000|2021-10-01 19:24:10|87469.3|87419.3|87467.5|87417.5|87470.4|87420.4|87465.7|87415.7|20
1633116260000|2021-10-01 19:24:20|87467.3|87417.3|87466.2|87416.2|87467.3|87417.3|87465.2|87415.2|26
1633116270000|2021-10-01 19:24:30|87465.7|87415.7|87465.9|87415.9|87466.4|87416.4|87465.6|87415.6|19
1633116280000|2021-10-01 19:24:40|87465.7|87415.7|87464.2|87414.2|87465.7|87415.7|87464.2|87414.2|17
1633116290000|2021-10-01 19:24:50|87465.2|87415.2|87464.6|87414.6|87467|87417|87464.4|87414.4|31
1633116300000|2021-10-01 19:25:00|87464.3|87414.3|87465.2|87415.2|87466.5|87416.5|87464.2|87414.2|23
1633116310000|2021-10-01 19:25:10|87465.5|87415.5|87466|87416|87466|87416|87465|87415|22
1633116320000|2021-10-01 19:25:20|87464.9|87414.9|87465.6|87415.6|87466|87416|87464.8|87414.8|18
1633116330000|2021-10-01 19:25:30|87466|87416|87463.4|87413.4|87466|87416|87463.4|87413.4|26
1633116340000|2021-10-01 19:25:40|87463.2|87413.2|87463.2|87413.2|87464.6|87414.6|87462.9|87412.9|32
1633116350000|2021-10-01 19:25:50|87464.1|87414.1|87464|87414|87464.8|87414.8|87463.8|87413.8|26
1633116360000|2021-10-01 19:26:00|87464.5|87414.5|87464.9|87414.9|87465.3|87415.3|87464.2|87414.2|22
1633116370000|2021-10-01 19:26:10|87465|87415|87464.7|87414.7|87465.3|87415.3|87464.6|87414.6|18
1633116380000|2021-10-01 19:26:20|87464.3|87414.3|87465.8|87415.8|87465.8|87415.8|87464.2|87414.2|35
1633116390000|2021-10-01 19:26:30|87465.9|87415.9|87465.2|87415.2|87466.2|87416.2|87464.7|87414.7|23
1633116400000|2021-10-01 19:26:40|87465.3|87415.3|87466.1|87416.1|87466.1|87416.1|87464.9|87414.9|20
1633116410000|2021-10-01 19:26:50|87466|87416|87466.1|87416.1|87466.5|87416.5|87465.9|87415.9|9
1633116420000|2021-10-01 19:27:00|87466.3|87416.3|87469.9|87419.9|87470.5|87420.5|87465.9|87415.9|31
1633116430000|2021-10-01 19:27:10|87469.1|87419.1|87469.8|87419.8|87470.8|87420.8|87468.6|87418.6|30
1633116440000|2021-10-01 19:27:20|87469.7|87419.7|87472.5|87422.5|87473.5|87423.5|87469.7|87419.7|33
1633116450000|2021-10-01 19:27:30|87472.6|87422.6|87475.6|87425.6|87475.8|87425.8|87472|87422|38
1633116460000|2021-10-01 19:27:40|87476.4|87426.4|87458.5|87408.5|87476.8|87432.8|87452|87405.4|50
1633116470000|2021-10-01 19:27:50|87457.8|87407.8|87458.2|87408.2|87458.6|87408.6|87456.6|87406.6|21
1633116480000|2021-10-01 19:28:00|87458.4|87408.4|87458.9|87408.9|87463.5|87413.5|87457.9|87407.9|45
1633116490000|2021-10-01 19:28:10|87458.6|87408.6|87459.1|87409.1|87459.1|87409.1|87458|87408|24
1633116500000|2021-10-01 19:28:20|87458.7|87408.7|87458.7|87408.7|87459|87409|87457.5|87407.5|33
1633116510000|2021-10-01 19:28:30|87458.6|87408.6|87460.4|87410.4|87460.4|87410.4|87458.5|87408.5|25
1633116520000|2021-10-01 19:28:40|87460.2|87410.2|87459.3|87409.3|87460.3|87410.3|87459|87409|21
1633116530000|2021-10-01 19:28:50|87459.4|87409.4|87460.4|87410.4|87461.5|87411.5|87458.9|87408.9|24
1633116540000|2021-10-01 19:29:00|87460.3|87410.3|87457.9|87407.9|87464.4|87414.4|87457.6|87407.6|36
1633116550000|2021-10-01 19:29:10|87457.8|87407.8|87464.9|87414.9|87467.6|87417.6|87457.3|87407.3|42
1633116560000|2021-10-01 19:29:20|87465.6|87415.6|87465|87415|87466.7|87416.7|87464.9|87414.9|36
1633116570000|2021-10-01 19:29:30|87465.1|87415.1|87466.3|87416.3|87467.1|87417.1|87465.1|87415.1|31
1633116580000|2021-10-01 19:29:40|87466.4|87416.4|87468.5|87418.5|87469.5|87419.5|87466.4|87416.4|33
1633116590000|2021-10-01 19:29:50|87468.3|87418.3|87470.4|87420.4|87471.1|87421.1|87468.3|87418.3|30
1633116600000|2021-10-01 19:30:00|87468.1|87418.1|87471.5|87421.5|87473.6|87423.6|87468.1|87418.1|48
1633116610000|2021-10-01 19:30:10|87471|87421|87476.8|87426.8|87477.6|87427.6|87470.7|87420.7|38
1633116620000|2021-10-01 19:30:20|87476.7|87426.7|87481.2|87431.2|87482.4|87432.4|87476.3|87426.3|36
1633116630000|2021-10-01 19:30:30|87481.4|87431.4|87483.5|87433.5|87483.5|87433.5|87479.5|87429.5|35
1633116640000|2021-10-01 19:30:40|87483.7|87433.7|87479.4|87429.4|87483.7|87433.7|87478.2|87428.2|35
1633116650000|2021-10-01 19:30:50|87479.5|87429.5|87480.2|87430.2|87480.4|87430.4|87479.4|87429.4|24
1633116660000|2021-10-01 19:31:00|87480|87430|87479.4|87429.4|87480.2|87430.2|87478.1|87428.1|25
1633116670000|2021-10-01 19:31:10|87479.5|87429.5|87482.3|87432.3|87482.3|87432.3|87479.1|87429.1|19
1633116680000|2021-10-01 19:31:20|87481.6|87431.6|87478.2|87428.2|87481.7|87431.7|87477.6|87427.6|33
1633116690000|2021-10-01 19:31:30|87477.6|87427.6|87476.5|87426.5|87478.1|87428.1|87475.4|87425.4|22
1633116700000|2021-10-01 19:31:40|87476.8|87426.8|87476.8|87426.8|87477.5|87427.5|87476|87426|14
1633116710000|2021-10-01 19:31:50|87477|87427|87473.4|87423.4|87477.3|87427.3|87473.4|87423.4|15
1633116720000|2021-10-01 19:32:00|87474.4|87424.4|87474.6|87424.6|87474.8|87424.8|87473.8|87423.8|11
1633116730000|2021-10-01 19:32:10|87473.4|87423.4|87476|87426|87478.5|87428.5|87473.1|87423.1|26
1633116740000|2021-10-01 19:32:20|87476.3|87426.3|87482.2|87432.2|87482.8|87432.8|87474.4|87424.4|37
1633116750000|2021-10-01 19:32:30|87482.3|87432.3|87496.8|87446.8|87496.8|87446.8|87479.2|87429.2|54
1633116760000|2021-10-01 19:32:40|87495.9|87445.9|87496.6|87446.6|87497.1|87447.1|87494.8|87444.8|23
1633116770000|2021-10-01 19:32:50|87496.8|87446.8|87497.5|87447.5|87497.5|87447.5|87494.9|87444.9|26
1633116780000|2021-10-01 19:33:00|87499.1|87449.1|87497.3|87447.3|87499.1|87449.1|87497|87447|20
1633116790000|2021-10-01 19:33:10|87496.9|87446.9|87495.4|87445.4|87497.1|87447.1|87494.9|87444.9|35
1633116800000|2021-10-01 19:33:20|87495.6|87445.6|87490.2|87440.2|87495.6|87445.6|87490|87440|41
1633116810000|2021-10-01 19:33:30|87491.3|87441.3|87487.4|87437.4|87491.3|87441.3|87487.3|87437.3|32
1633116820000|2021-10-01 19:33:40|87487.3|87437.3|87488.6|87438.6|87489.5|87439.5|87486.8|87436.8|17
1633116830000|2021-10-01 19:33:50|87489.5|87439.5|87484.2|87434.2|87489.5|87439.5|87483.2|87433.2|23
1633116840000|2021-10-01 19:34:00|87484.7|87434.7|87482.8|87432.8|87486.8|87436.8|87482.8|87432.8|36
1633116850000|2021-10-01 19:34:10|87484.3|87434.3|87480.9|87430.9|87484.6|87434.6|87480.6|87430.6|36
1633116860000|2021-10-01 19:34:20|87481.2|87431.2|87479.1|87429.1|87481.4|87431.4|87478.9|87428.9|32
1633116870000|2021-10-01 19:34:30|87479|87429|87476.9|87426.9|87482|87432|87473.6|87423.6|22
1633116880000|2021-10-01 19:34:40|87475|87425|87477.1|87427.1|87479|87429|87474.9|87424.9|14
1633116890000|2021-10-01 19:34:50|87477|87427|87471.9|87421.9|87477.3|87427.3|87471.8|87421.8|22
1633116900000|2021-10-01 19:35:00|87472.6|87422.6|87469.8|87419.8|87474|87424|87468|87418|31
1633116910000|2021-10-01 19:35:10|87469.4|87419.4|87468.7|87418.7|87470.3|87420.3|87467.8|87417.8|20
1633116920000|2021-10-01 19:35:20|87468.6|87418.6|87470|87420|87470|87420|87468.5|87418.5|29
1633116930000|2021-10-01 19:35:30|87469.8|87419.8|87468.3|87418.3|87469.8|87419.8|87468.3|87418.3|23
1633116940000|2021-10-01 19:35:40|87468.2|87418.2|87469.9|87419.9|87470.3|87420.3|87468.1|87418.1|29
1633116950000|2021-10-01 19:35:50|87469.6|87419.6|87466.3|87416.3|87470.3|87420.3|87465.3|87415.3|26
1633116960000|2021-10-01 19:36:00|87466.6|87416.6|87465.7|87415.7|87466.9|87416.9|87464.8|87414.8|20
1633116970000|2021-10-01 19:36:10|87465.9|87415.9|87466.3|87416.3|87466.9|87416.9|87465.9|87415.9|10
1633116980000|2021-10-01 19:36:20|87466.1|87416.1|87464.4|87414.4|87468.5|87418.5|87464.4|87414.4|17
1633116990000|2021-10-01 19:36:30|87464.3|87414.3|87464.7|87414.7|87465.9|87415.9|87464.3|87414.3|20
1633117000000|2021-10-01 19:36:40|87465.1|87415.1|87465.6|87415.6|87465.8|87415.8|87464.9|87414.9|11
1633117010000|2021-10-01 19:36:50|87465.5|87415.5|87465.4|87415.4|87466|87416|87464|87414|21
1633117020000|2021-10-01 19:37:00|87465.7|87415.7|87462.3|87412.3|87465.7|87415.7|87462.3|87412.3|28
1633117030000|2021-10-01 19:37:10|87462.6|87412.6|87462.1|87412.1|87463.5|87413.5|87461.5|87411.5|22
1633117040000|2021-10-01 19:37:20|87461.4|87411.4|87461.6|87411.6|87461.8|87411.8|87460.6|87410.6|16
1633117050000|2021-10-01 19:37:30|87462.9|87412.9|87462.1|87412.1|87463.2|87413.2|87462.1|87412.1|28
1633117060000|2021-10-01 19:37:40|87461|87411|87468.9|87418.9|87468.9|87418.9|87461|87411|34
1633117070000|2021-10-01 19:37:50|87469.3|87419.3|87468.7|87418.7|87470.5|87420.5|87467.5|87417.5|18
1633117080000|2021-10-01 19:38:00|87468.6|87418.6|87470.2|87420.2|87470.4|87420.4|87468.5|87418.5|16
1633117090000|2021-10-01 19:38:10|87470.1|87420.1|87470.2|87420.2|87470.5|87420.5|87469.5|87419.5|16
1633117100000|2021-10-01 19:38:20|87470.1|87420.1|87473.1|87423.1|87473.1|87423.1|87469.6|87419.6|20
1633117110000|2021-10-01 19:38:30|87473.5|87423.5|87473.8|87423.8|87475.3|87425.3|87472.8|87422.8|20
1633117120000|2021-10-01 19:38:40|87474.1|87424.1|87473.8|87423.8|87475|87425|87473.4|87423.4|14
1633117130000|2021-10-01 19:38:50|87474|87424|87474.5|87424.5|87474.5|87424.5|87474|87424|8
1633117140000|2021-10-01 19:39:00|87474.4|87424.4|87478|87428|87480.4|87430.4|87474.4|87424.4|27
1633117150000|2021-10-01 19:39:10|87478.2|87428.2|87477.6|87427.6|87478.2|87428.2|87477.2|87427.2|9
1633117160000|2021-10-01 19:39:20|87477.3|87427.3|87476.9|87426.9|87477.9|87427.9|87476.5|87426.5|20
1633117170000|2021-10-01 19:39:30|87477.3|87427.3|87477.7|87427.7|87477.8|87427.8|87476.9|87426.9|15
1633117180000|2021-10-01 19:39:40|87477.6|87427.6|87476.9|87426.9|87477.6|87427.6|87476.5|87426.5|12
1633117190000|2021-10-01 19:39:50|87476.8|87426.8|87477.8|87427.8|87477.8|87427.8|87475.9|87425.9|16
1633117200000|2021-10-01 19:40:00|87477.7|87427.7|87477.1|87427.1|87478.3|87428.3|87476.9|87426.9|11
1633117210000|2021-10-01 19:40:10|87476.8|87426.8|87477.4|87427.4|87478|87428|87476.5|87426.5|18
1633117220000|2021-10-01 19:40:20|87477.3|87427.3|87480|87430|87480.9|87430.9|87477.1|87427.1|20
1633117230000|2021-10-01 19:40:30|87480.2|87430.2|87480|87430|87481.2|87431.2|87479.7|87429.7|17
1633117240000|2021-10-01 19:40:40|87479.8|87429.8|87478.5|87428.5|87480.7|87430.7|87478|87428|14
1633117250000|2021-10-01 19:40:50|87477.6|87427.6|87476.3|87426.3|87477.6|87427.6|87476.3|87426.3|19
1633117260000|2021-10-01 19:41:00|87476.4|87426.4|87477.1|87427.1|87478.6|87428.6|87474.9|87424.9|33
1633117270000|2021-10-01 19:41:10|87477.2|87427.2|87478.6|87428.6|87478.6|87428.6|87477.2|87427.2|15
1633117280000|2021-10-01 19:41:20|87478.5|87428.5|87477.9|87427.9|87478.5|87428.5|87477.9|87427.9|15
1633117290000|2021-10-01 19:41:30|87477.6|87427.6|87477.4|87427.4|87478|87428|87477.4|87427.4|10
1633117300000|2021-10-01 19:41:40|87477.1|87427.1|87475.1|87425.1|87477.7|87427.7|87474.9|87424.9|28
1633117310000|2021-10-01 19:41:50|87475.2|87425.2|87474.1|87424.1|87475.5|87425.5|87474|87424|17
1633117320000|2021-10-01 19:42:00|87474.2|87424.2|87477.3|87427.3|87477.3|87427.3|87474.2|87424.2|24
1633117330000|2021-10-01 19:42:10|87477.2|87427.2|87476.3|87426.3|87477.4|87427.4|87476.3|87426.3|25
1633117340000|2021-10-01 19:42:20|87476.5|87426.5|87476.4|87426.4|87476.5|87426.5|87476.2|87426.2|5
1633117350000|2021-10-01 19:42:30|87476|87426|87475|87425|87476.5|87426.5|87475|87425|12
1633117360000|2021-10-01 19:42:40|87475.6|87425.6|87473.1|87423.1|87476.1|87426.1|87472.9|87422.9|27
1633117370000|2021-10-01 19:42:50|87473|87423|87473.1|87423.1|87474|87424|87469.8|87419.8|41
1633117380000|2021-10-01 19:43:00|87472.8|87422.8|87471.4|87421.4|87472.9|87422.9|87471.2|87421.2|21
1633117390000|2021-10-01 19:43:10|87471.3|87421.3|87469.8|87419.8|87472.1|87422.1|87469.7|87419.7|22
1633117400000|2021-10-01 19:43:20|87469.9|87419.9|87471.2|87421.2|87471.2|87421.2|87469.9|87419.9|20
1633117410000|2021-10-01 19:43:30|87471.8|87421.8|87471.6|87421.6|87471.9|87421.9|87470|87420|19
1633117420000|2021-10-01 19:43:40|87471.8|87421.8|87472|87422|87472.2|87422.2|87471.3|87421.3|18
1633117430000|2021-10-01 19:43:50|87471.6|87421.6|87471.7|87421.7|87472.7|87422.7|87471.6|87421.6|14
1633117440000|2021-10-01 19:44:00|87471.5|87421.5|87471.1|87421.1|87471.7|87421.7|87470|87420|25
1633117450000|2021-10-01 19:44:10|87470.8|87420.8|87470.3|87420.3|87471.1|87421.1|87470.3|87420.3|13
1633117460000|2021-10-01 19:44:20|87470.2|87420.2|87471.4|87421.4|87471.9|87421.9|87469.4|87419.4|18
1633117470000|2021-10-01 19:44:30|87470.9|87420.9|87470.7|87420.7|87471.9|87421.9|87470.5|87420.5|17
1633117480000|2021-10-01 19:44:40|87471.1|87421.1|87467|87417|87471.1|87421.1|87466.8|87416.8|27
1633117490000|2021-10-01 19:44:50|87467.2|87417.2|87468|87418|87468.6|87418.6|87467.2|87417.2|22
1633117500000|2021-10-01 19:45:00|87467.8|87417.8|87468|87418|87468.1|87418.1|87467.3|87417.3|13
1633117510000|2021-10-01 19:45:10|87468.1|87418.1|87468.1|87418.1|87469.3|87419.3|87466.7|87416.7|18
1633117520000|2021-10-01 19:45:20|87468.5|87418.5|87467.9|87417.9|87468.7|87418.7|87467.5|87417.5|10
1633117530000|2021-10-01 19:45:30|87467.4|87417.4|87466|87416|87467.8|87417.8|87464|87414|26
1633117540000|2021-10-01 19:45:40|87465.6|87415.6|87463.6|87413.6|87465.8|87415.8|87463|87413|35
1633117550000|2021-10-01 19:45:50|87464|87414|87459.2|87409.2|87464.4|87414.4|87459.1|87409.1|38
1633117560000|2021-10-01 19:46:00|87459.5|87409.5|87459|87409|87460|87410|87458.6|87408.6|23
1633117570000|2021-10-01 19:46:10|87459.1|87409.1|87459.2|87409.2|87459.3|87409.3|87458.3|87408.3|14
1633117580000|2021-10-01 19:46:20|87459|87409|87462.6|87412.6|87462.7|87412.7|87458.7|87408.7|17
1633117590000|2021-10-01 19:46:30|87462.9|87412.9|87462.4|87412.4|87462.9|87412.9|87462.2|87412.2|6
1633117600000|2021-10-01 19:46:40|87462.3|87412.3|87462.7|87412.7|87462.7|87412.7|87462.3|87412.3|6
1633117610000|2021-10-01 19:46:50|87462.6|87412.6|87468.2|87418.2|87468.2|87418.2|87462.6|87412.6|21
1633117620000|2021-10-01 19:47:00|87468.1|87418.1|87467.4|87417.4|87468.2|87418.2|87467.2|87417.2|19
1633117630000|2021-10-01 19:47:10|87467.8|87417.8|87469.3|87419.3|87470.8|87420.8|87467.8|87417.8|34
1633117640000|2021-10-01 19:47:20|87469.6|87419.6|87470.3|87420.3|87470.5|87420.5|87469.5|87419.5|18
1633117650000|2021-10-01 19:47:30|87470.4|87420.4|87473.1|87423.1|87473.1|87423.1|87469.7|87419.7|27
1633117660000|2021-10-01 19:47:40|87473.3|87423.3|87474.8|87424.8|87475.8|87425.8|87473.1|87423.1|39
1633117670000|2021-10-01 19:47:50|87474.9|87424.9|87476.1|87426.1|87477.2|87427.2|87474.7|87424.7|26
1633117680000|2021-10-01 19:48:00|87476.4|87426.4|87477.8|87427.8|87478.5|87428.5|87476.3|87426.3|27
1633117690000|2021-10-01 19:48:10|87477.7|87427.7|87477.7|87427.7|87478|87428|87477|87427|20
1633117700000|2021-10-01 19:48:20|87477.9|87427.9|87477.3|87427.3|87478.1|87428.1|87477|87427|12
1633117710000|2021-10-01 19:48:30|87477.4|87427.4|87477.4|87427.4|87477.8|87427.8|87476.1|87426.1|19
1633117720000|2021-10-01 19:48:40|87477|87427|87476.4|87426.4|87478.1|87428.1|87476.3|87426.3|16
1633117730000|2021-10-01 19:48:50|87476.6|87426.6|87474.8|87424.8|87476.7|87426.7|87471.6|87421.6|34
1633117740000|2021-10-01 19:49:00|87474.6|87424.6|87475.5|87425.5|87475.7|87425.7|87474.5|87424.5|14
1633117750000|2021-10-01 19:49:10|87475|87425|87473.9|87423.9|87475|87425|87473|87423|21
1633117760000|2021-10-01 19:49:20|87474.5|87424.5|87476|87426|87476.1|87426.1|87473.9|87423.9|16
1633117770000|2021-10-01 19:49:30|87475.8|87425.8|87475.4|87425.4|87476.3|87426.3|87474.3|87424.3|13
1633117780000|2021-10-01 19:49:40|87475.3|87425.3|87475.6|87425.6|87475.8|87425.8|87473.1|87423.1|16
1633117790000|2021-10-01 19:49:50|87475.5|87425.5|87476|87426|87476|87426|87474.8|87424.8|11
1633117800000|2021-10-01 19:50:00|87475.8|87425.8|87471.2|87421.2|87475.8|87425.8|87466.9|87416.9|43
1633117810000|2021-10-01 19:50:10|87471.3|87421.3|87470.8|87420.8|87471.3|87421.3|87470.3|87420.3|22
1633117820000|2021-10-01 19:50:20|87470.6|87420.6|87471.3|87421.3|87471.4|87421.4|87470.6|87420.6|15
1633117830000|2021-10-01 19:50:30|87471.4|87421.4|87476.5|87426.5|87476.6|87426.6|87471.4|87421.4|30
1633117840000|2021-10-01 19:50:40|87478.1|87428.1|87471.1|87421.1|87478.1|87428.1|87471.1|87421.1|33
1633117850000|2021-10-01 19:50:50|87471.5|87421.5|87473.8|87423.8|87475.1|87425.1|87470.8|87420.8|27
1633117860000|2021-10-01 19:51:00|87473.7|87423.7|87475|87425|87475.4|87425.4|87473.5|87423.5|9
1633117870000|2021-10-01 19:51:10|87474.8|87424.8|87474.4|87424.4|87475.1|87425.1|87473.8|87423.8|6
1633117880000|2021-10-01 19:51:20|87474.6|87424.6|87478.5|87428.5|87479.8|87429.8|87474.6|87424.6|26
1633117890000|2021-10-01 19:51:30|87478.9|87428.9|87476.7|87426.7|87479.2|87429.2|87476.6|87426.6|18
1633117900000|2021-10-01 19:51:40|87476.4|87426.4|87477.4|87427.4|87478.1|87428.1|87473.5|87423.5|27
1633117910000|2021-10-01 19:51:50|87477.7|87427.7|87473.2|87423.2|87477.7|87427.7|87470.7|87420.7|25
1633117920000|2021-10-01 19:52:00|87473.5|87423.5|87473.5|87423.5|87473.8|87423.8|87472.8|87422.8|21
1633117930000|2021-10-01 19:52:10|87473.3|87423.3|87472.4|87422.4|87473.4|87423.4|87471.2|87421.2|19
1633117940000|2021-10-01 19:52:20|87472.6|87422.6|87474.7|87424.7|87475.6|87425.6|87471.8|87421.8|39
1633117950000|2021-10-01 19:52:30|87475.3|87425.3|87475.4|87425.4|87476.6|87426.6|87474.9|87424.9|22
1633117960000|2021-10-01 19:52:40|87475.7|87425.7|87472.2|87422.2|87475.7|87425.7|87470.9|87420.9|41
1633117970000|2021-10-01 19:52:50|87471.7|87421.7|87472.4|87422.4|87472.8|87422.8|87471|87421|24
1633117980000|2021-10-01 19:53:00|87472.3|87422.3|87471.1|87421.1|87472.7|87422.7|87469.9|87419.9|27
1633117990000|2021-10-01 19:53:10|87471.3|87421.3|87471.2|87421.2|87472.5|87422.5|87470.2|87420.2|32
1633118000000|2021-10-01 19:53:20|87470.8|87420.8|87471.2|87421.2|87472|87422|87470.8|87420.8|13
1633118010000|2021-10-01 19:53:30|87471.3|87421.3|87470.2|87420.2|87472.4|87422.4|87468.1|87418.1|20
1633118020000|2021-10-01 19:53:40|87469.9|87419.9|87470.7|87420.7|87471.2|87421.2|87468.4|87418.4|36
1633118030000|2021-10-01 19:53:50|87471.2|87421.2|87470.4|87420.4|87472.2|87422.2|87470|87420|29
1633118040000|2021-10-01 19:54:00|87470.7|87420.7|87471.4|87421.4|87471.4|87421.4|87470.6|87420.6|14
1633118050000|2021-10-01 19:54:10|87471.6|87421.6|87471.2|87421.2|87471.6|87421.6|87470.5|87420.5|19
1633118060000|2021-10-01 19:54:20|87470.8|87420.8|87475.4|87425.4|87475.4|87425.4|87470.8|87420.8|27
1633118070000|2021-10-01 19:54:30|87475.9|87425.9|87476.1|87426.1|87476.9|87426.9|87473.5|87423.5|27
1633118080000|2021-10-01 19:54:40|87476.3|87426.3|87474.2|87424.2|87476.3|87426.3|87473.1|87423.1|22
1633118090000|2021-10-01 19:54:50|87474.6|87424.6|87473.8|87423.8|87475.1|87425.1|87472.4|87422.4|23
1633118100000|2021-10-01 19:55:00|87473.7|87423.7|87475.1|87425.1|87476.3|87426.3|87473.4|87423.4|39
1633118110000|2021-10-01 19:55:10|87475.3|87425.3|87476.9|87426.9|87478.4|87428.4|87475.3|87425.3|31
1633118120000|2021-10-01 19:55:20|87477|87427|87478.4|87428.4|87479.7|87429.7|87477|87427|29
1633118130000|2021-10-01 19:55:30|87478.3|87428.3|87480.4|87430.4|87480.8|87430.8|87478.3|87428.3|16
1633118140000|2021-10-01 19:55:40|87480.3|87430.3|87481.1|87431.1|87481.7|87431.7|87480.2|87430.2|22
1633118150000|2021-10-01 19:55:50|87481.8|87431.8|87480.1|87430.1|87481.8|87431.8|87480.1|87430.1|16
1633118160000|2021-10-01 19:56:00|87480.8|87430.8|87479.3|87429.3|87481|87431|87477.8|87427.8|38
1633118170000|2021-10-01 19:56:10|87478.3|87428.3|87476.4|87426.4|87478.3|87428.3|87475.5|87425.5|26
1633118180000|2021-10-01 19:56:20|87476.8|87426.8|87475.4|87425.4|87476.8|87426.8|87475|87425|20
1633118190000|2021-10-01 19:56:30|87475.7|87425.7|87477.5|87427.5|87477.5|87427.5|87475.4|87425.4|20
1633118200000|2021-10-01 19:56:40|87477.4|87427.4|87476.4|87426.4|87477.5|87427.5|87476|87426|20
1633118210000|2021-10-01 19:56:50|87476.3|87426.3|87475.8|87425.8|87476.4|87426.4|87475.3|87425.3|21
1633118220000|2021-10-01 19:57:00|87475.7|87425.7|87475.3|87425.3|87476.7|87426.7|87475.1|87425.1|21
1633118230000|2021-10-01 19:57:10|87475.4|87425.4|87478.5|87428.5|87482.3|87432.3|87475.4|87425.4|43
1633118240000|2021-10-01 19:57:20|87479|87429|87479.8|87429.8|87481.8|87431.8|87476.3|87426.3|42
1633118250000|2021-10-01 19:57:30|87480.6|87430.6|87478.1|87428.1|87481.2|87431.2|87478|87428|33
1633118260000|2021-10-01 19:57:40|87478|87428|87477.4|87427.4|87478.6|87428.6|87477.4|87427.4|23
1633118270000|2021-10-01 19:57:50|87477.5|87427.5|87471.4|87421.4|87477.7|87427.7|87471|87421|35
1633118280000|2021-10-01 19:58:00|87471.5|87421.5|87457.8|87407.8|87474.2|87424.2|87457.3|87407.3|52
1633118290000|2021-10-01 19:58:10|87459.9|87409.9|87461.1|87411.1|87461.1|87411.1|87458.2|87408.2|35
1633118300000|2021-10-01 19:58:20|87461|87411|87461.1|87411.1|87461.2|87411.2|87459.7|87409.7|33
1633118310000|2021-10-01 19:58:30|87461.2|87411.2|87460.9|87410.9|87461.8|87411.8|87460.4|87410.4|48
1633118320000|2021-10-01 19:58:40|87461.3|87411.3|87455.5|87405.5|87462.1|87412.1|87452.8|87402.8|46
1633118330000|2021-10-01 19:58:50|87457.1|87407.1|87458.2|87408.2|87460|87410|87453.9|87403.9|50
1633118340000|2021-10-01 19:59:00|87458.4|87408.4|87458|87408|87459.8|87409.8|87456.6|87406.6|35
1633118350000|2021-10-01 19:59:10|87457.9|87407.9|87451.3|87401.3|87459.9|87409.9|87450.5|87400.5|37
1633118360000|2021-10-01 19:59:20|87450.7|87400.7|87447.1|87397.1|87452.6|87402.6|87445.3|87395.3|54
1633118370000|2021-10-01 19:59:30|87446.7|87396.7|87448.4|87398.4|87453.2|87403.2|87443|87393|48
1633118380000|2021-10-01 19:59:40|87447.7|87397.7|87453.6|87403.6|87454.6|87404.6|87446.8|87396.8|45
1633118390000|2021-10-01 19:59:50|87453.3|87403.3|87452.6|87402.6|87453.8|87403.8|87452.2|87402.2|34
1633118400000|2021-10-01 20:00:00|87453.4|87403.4|87449.4|87399.4|87453.8|87403.8|87445.5|87395.5|40
1633118410000|2021-10-01 20:00:10|87450.1|87400.1|87444.1|87394.1|87454.6|87404.6|87443.7|87393.7|53
1633118420000|2021-10-01 20:00:20|87445.4|87395.4|87441.8|87391.8|87445.8|87395.8|87441.8|87391.8|44
1633118430000|2021-10-01 20:00:30|87442.6|87392.6|87449|87399|87450|87400|87442.6|87392.6|48
1633118440000|2021-10-01 20:00:40|87448.9|87398.9|87447.9|87397.9|87449.8|87399.8|87446|87396|23
1633118450000|2021-10-01 20:00:50|87447.5|87397.5|87447.2|87397.2|87448.2|87398.2|87447.1|87397.1|16
1633118460000|2021-10-01 20:01:00|87447.6|87397.6|87467.1|87417.1|87467.1|87417.1|87447.6|87397.6|43
1633118470000|2021-10-01 20:01:10|87466.2|87416.2|87454.4|87404.4|87467.2|87417.2|87454|87404|35
1633118480000|2021-10-01 20:01:20|87453.7|87403.7|87454.3|87404.3|87458.3|87408.3|87453.1|87403.1|40
1633118490000|2021-10-01 20:01:30|87454.5|87404.5|87452.4|87402.4|87456.2|87406.2|87451.1|87401.1|33
1633118500000|2021-10-01 20:01:40|87453.7|87403.7|87452.8|87402.8|87454.4|87404.4|87451|87401|18
1633118510000|2021-10-01 20:01:50|87452.3|87402.3|87453.2|87403.2|87454.5|87404.5|87449.7|87399.7|42
1633118520000|2021-10-01 20:02:00|87451.4|87401.4|87455.7|87405.7|87457.1|87407.1|87451.3|87401.3|36
1633118530000|2021-10-01 20:02:10|87455.8|87405.8|87454.1|87404.1|87455.8|87405.8|87450.7|87400.7|22
1633118540000|2021-10-01 20:02:20|87454.8|87404.8|87452.6|87402.6|87455.8|87405.8|87452|87402|17
1633118550000|2021-10-01 20:02:30|87452.9|87402.9|87459.1|87409.1|87461.2|87411.2|87452.6|87402.6|23
1633118560000|2021-10-01 20:02:40|87459.8|87409.8|87460.9|87410.9|87462.7|87412.7|87457.5|87407.5|21
1633118570000|2021-10-01 20:02:50|87460.8|87410.8|87460.1|87410.1|87462.8|87412.8|87459.3|87409.3|20
1633118580000|2021-10-01 20:03:00|87460.3|87410.3|87460.8|87410.8|87461.3|87411.3|87459.1|87409.1|20
1633118590000|2021-10-01 20:03:10|87460.9|87410.9|87457.6|87407.6|87461.6|87411.6|87457.5|87407.5|16
1633118600000|2021-10-01 20:03:20|87460|87410|87458.3|87408.3|87460|87410|87458|87408|6
1633118610000|2021-10-01 20:03:30|87458.5|87408.5|87460|87410|87460|87410|87458.3|87408.3|8
1633118620000|2021-10-01 20:03:40|87459.5|87409.5|87459|87409|87460|87410|87458.6|87408.6|8
1633118630000|2021-10-01 20:03:50|87461|87411|87459.4|87409.4|87464.6|87414.6|87459.4|87409.4|15
1633118640000|2021-10-01 20:04:00|87459.5|87409.5|87466.4|87416.4|87466.4|87416.4|87459.5|87409.5|11
1633118650000|2021-10-01 20:04:10|87466.5|87416.5|87466.1|87416.1|87466.5|87416.5|87463.5|87413.5|9
1633118660000|2021-10-01 20:04:20|87464.1|87414.1|87464.2|87414.2|87467.5|87417.5|87462.4|87412.4|16
1633118670000|2021-10-01 20:04:30|87465.6|87415.6|87471|87421|87472.5|87422.5|87465.6|87415.6|57
1633118680000|2021-10-01 20:04:40|87471.7|87421.7|87464.8|87414.8|87472.4|87422.4|87458.7|87408.7|31
1633118690000|2021-10-01 20:04:50|87464.7|87414.7|87461.6|87411.6|87465|87415|87460.1|87410.1|18
1633118700000|2021-10-01 20:05:00|87460.4|87410.4|87460.3|87410.3|87467|87417|87457.7|87407.7|22
1633118710000|2021-10-01 20:05:10|87461.6|87411.6|87456.5|87406.5|87466.6|87416.6|87455.6|87405.6|10
1633118720000|2021-10-01 20:05:20|87459.7|87409.7|87459.4|87409.4|87460.4|87410.4|87459.4|87409.4|11
1633118730000|2021-10-01 20:05:30|87459.3|87409.3|87461.4|87411.4|87461.4|87411.4|87455|87405|7
1633118740000|2021-10-01 20:05:40|87461.3|87411.3|87461.2|87411.2|87461.3|87411.3|87460.4|87410.4|9
1633118750000|2021-10-01 20:05:50|87460|87410|87460.8|87410.8|87464.9|87414.9|87458.7|87408.7|20
1633118760000|2021-10-01 20:06:00|87461.7|87411.7|87463.7|87413.7|87465.5|87415.5|87461.6|87411.6|15
1633118770000|2021-10-01 20:06:10|87462.7|87412.7|87461.9|87411.9|87462.7|87412.7|87456.6|87406.6|7
1633118780000|2021-10-01 20:06:20|87465.2|87415.2|87465.4|87415.4|87465.4|87415.4|87461.7|87411.7|5
1633118790000|2021-10-01 20:06:30|87465.2|87415.2|87459.5|87409.5|87465.2|87415.2|87459|87409|5
1633118800000|2021-10-01 20:06:40|87458.8|87408.8|87461.9|87411.9|87462.5|87412.5|87458.7|87408.7|10
1633118810000|2021-10-01 20:06:50|87461.8|87411.8|87464.6|87414.6|87464.6|87414.6|87460.7|87410.7|9
1633118820000|2021-10-01 20:07:00|87464.7|87414.7|87460.4|87410.4|87465.6|87415.6|87460.1|87410.1|8
1633118830000|2021-10-01 20:07:10|87461.8|87411.8|87461.5|87411.5|87461.8|87411.8|87460.6|87410.6|5
1633118840000|2021-10-01 20:07:20|87462.7|87412.7|87463.5|87413.5|87463.5|87413.5|87461.7|87411.7|9
1633118850000|2021-10-01 20:07:30|87464.8|87414.8|87463.7|87413.7|87464.8|87414.8|87463.6|87413.6|3
1633118860000|2021-10-01 20:07:40|87463.6|87413.6|87466|87416|87466.3|87416.3|87460.5|87410.5|10
1633118870000|2021-10-01 20:07:50|87465.3|87415.3|87465.1|87415.1|87466.2|87416.2|87465.1|87415.1|9
1633118880000|2021-10-01 20:08:00|87465.2|87415.2|87468.2|87418.2|87468.2|87418.2|87465.2|87415.2|16
1633118890000|2021-10-01 20:08:10|87468.3|87418.3|87466|87416|87468.3|87418.3|87466|87416|13
1633118900000|2021-10-01 20:08:20|87465.9|87415.9|87465.4|87415.4|87467.8|87417.8|87465|87415|11
1633118910000|2021-10-01 20:08:30|87464.7|87414.7|87518.9|87468.9|87529.3|87479.3|87464.7|87414.7|27
1633118920000|2021-10-01 20:08:40|87515.8|87465.8|87514.4|87464.4|87525.4|87475.4|87505.9|87455.9|45
1633118930000|2021-10-01 20:08:50|87516|87466|87497.3|87447.3|87516|87466|87493.4|87443.4|54
1633118940000|2021-10-01 20:09:00|87495.6|87445.6|87504.7|87454.7|87510.3|87460.3|87492.5|87442.5|57
1633118950000|2021-10-01 20:09:10|87483.9|87433.9|87487.2|87437.2|87509.3|87459.3|87481|87431|54
1633118960000|2021-10-01 20:09:20|87485.5|87435.5|87485.9|87435.9|87510.5|87460.5|87481.6|87431.6|35
1633118970000|2021-10-01 20:09:30|87487.2|87437.2|87493.1|87443.1|87510.9|87460.9|87487.2|87437.2|49
1633118980000|2021-10-01 20:09:40|87492.1|87442.1|87506|87456|87507|87457|87486.9|87436.9|31
1633118990000|2021-10-01 20:09:50|87496|87446|87491|87441|87505.5|87455.5|87491|87441|8
1633119000000|2021-10-01 20:10:00|87490.4|87440.4|87494.9|87444.9|87501.5|87451.5|87490.4|87440.4|15
1633119010000|2021-10-01 20:10:10|87497.6|87447.6|87475.4|87425.4|87499.6|87449.6|87469.7|87419.7|46
1633119020000|2021-10-01 20:10:20|87476.2|87426.2|87478.4|87428.4|87480.5|87430.5|87476.2|87426.2|15
1633119030000|2021-10-01 20:10:30|87477.9|87427.9|87478.1|87428.1|87479.1|87429.1|87476.8|87426.8|8
1633119040000|2021-10-01 20:10:40|87478.2|87428.2|87480|87430|87480|87430|87474.9|87424.9|12
1633119050000|2021-10-01 20:10:50|87479|87429|87477.2|87427.2|87480|87430|87476.6|87426.6|11
1633119060000|2021-10-01 20:11:00|87476.8|87426.8|87478|87428|87478|87428|87476.8|87426.8|5
1633119070000|2021-10-01 20:11:10|87480.5|87430.5|87481.9|87431.9|87481.9|87431.9|87480.5|87430.5|6
1633119080000|2021-10-01 20:11:20|87481.7|87431.7|87481.9|87431.9|87487.2|87437.2|87480.9|87430.9|14
1633119090000|2021-10-01 20:11:30|87480.2|87430.2|87480.9|87430.9|87481.7|87431.7|87479.9|87429.9|8
1633119100000|2021-10-01 20:11:40|87481|87431|87481.3|87431.3|87481.3|87431.3|87477.3|87427.3|9
1633119110000|2021-10-01 20:11:50|87481.2|87431.2|87482.2|87432.2|87482.5|87432.5|87479.7|87429.7|6
1633119120000|2021-10-01 20:12:00|87482.1|87432.1|87481.4|87431.4|87482.2|87432.2|87481.4|87431.4|5
1633119130000|2021-10-01 20:12:10|87481.5|87431.5|87482.1|87432.1|87482.2|87432.2|87481.5|87431.5|3
1633119140000|2021-10-01 20:12:20|87483.2|87433.2|87483.2|87433.2|87483.3|87433.3|87482.6|87432.6|5
1633119150000|2021-10-01 20:12:30|87483.1|87433.1|87483.3|87433.3|87483.4|87433.4|87483.1|87433.1|7
1633119160000|2021-10-01 20:12:40|87483.2|87433.2|87482.5|87432.5|87483.2|87433.2|87481.7|87431.7|4
1633119170000|2021-10-01 20:12:50|87483.2|87433.2|87483.1|87433.1|87483.2|87433.2|87482.4|87432.4|6
1633119180000|2021-10-01 20:13:00|87483|87433|87483.5|87433.5|87483.5|87433.5|87483|87433|4
1633119190000|2021-10-01 20:13:10|87483|87433|87484.9|87434.9|87485.2|87435.2|87482.9|87432.9|9
1633119200000|2021-10-01 20:13:20|87485.6|87435.6|87484.9|87434.9|87485.9|87435.9|87483.5|87433.5|9
1633119210000|2021-10-01 20:13:30|87484.8|87434.8|87483.1|87433.1|87486.5|87436.5|87482.5|87432.5|12
1633119220000|2021-10-01 20:13:40|87483|87433|87484.8|87434.8|87490.4|87440.4|87483|87433|9
1633119230000|2021-10-01 20:13:50|87485|87435|87478.8|87428.8|87525.4|87475.4|87473.8|87423.8|56
1633119240000|2021-10-01 20:14:00|87478.3|87428.3|87480.3|87430.3|87494.7|87444.7|87476.1|87426.1|56
1633119250000|2021-10-01 20:14:10|87480.6|87430.6|87484.1|87434.1|87484.1|87434.1|87473.8|87423.8|33
1633119260000|2021-10-01 20:14:20|87480.9|87430.9|87480.9|87430.9|87481|87431|87480.9|87430.9|3
1633119270000|2021-10-01 20:14:30|87481|87431|87482.7|87432.7|87482.7|87432.7|87474.9|87424.9|29
1633119280000|2021-10-01 20:14:40|87482.3|87432.3|87497.1|87447.1|87513.1|87463.1|87482.3|87432.3|56
1633119290000|2021-10-01 20:14:50|87497.7|87447.7|87490.2|87440.2|87499.6|87449.6|87488.4|87438.4|38
1633119300000|2021-10-01 20:15:00|87491.7|87441.7|87493.7|87443.7|87495.5|87445.5|87491.3|87441.3|23
1633119310000|2021-10-01 20:15:10|87493.8|87443.8|87494.1|87444.1|87494.8|87444.8|87492|87442|15
1633119320000|2021-10-01 20:15:20|87494|87444|87494|87444|87494.5|87444.5|87487.7|87437.7|16
1633119330000|2021-10-01 20:15:30|87494.4|87444.4|87494.1|87444.1|87494.4|87444.4|87492.8|87442.8|12
1633119340000|2021-10-01 20:15:40|87494.4|87444.4|87494.6|87444.6|87494.7|87444.7|87493.6|87443.6|8
1633119350000|2021-10-01 20:15:50|87494.7|87444.7|87495.5|87445.5|87495.5|87445.5|87494.3|87444.3|6
1633119360000|2021-10-01 20:16:00|87496.6|87446.6|87493.9|87443.9|87497.1|87447.1|87493.6|87443.6|12
1633119370000|2021-10-01 20:16:10|87493.7|87443.7|87494.6|87444.6|87495.1|87445.1|87493.7|87443.7|8
1633119380000|2021-10-01 20:16:20|87494.7|87444.7|87496.1|87446.1|87496.9|87446.9|87494.7|87444.7|6
1633119390000|2021-10-01 20:16:30|87496.5|87446.5|87495|87445|87496.5|87446.5|87495|87445|2
1633119400000|2021-10-01 20:16:40|87495.4|87445.4|87495.6|87445.6|87495.6|87445.6|87495|87445|5
1633119410000|2021-10-01 20:16:50|87494.2|87444.2|87492.5|87442.5|87494.2|87444.2|87492.5|87442.5|4
1633119420000|2021-10-01 20:17:00|87492.8|87442.8|87494.3|87444.3|87496.7|87446.7|87492.8|87442.8|6
1633119430000|2021-10-01 20:17:10|87494.7|87444.7|87493.8|87443.8|87495.5|87445.5|87492.5|87442.5|8
1633119440000|2021-10-01 20:17:20|87494.4|87444.4|87494.6|87444.6|87495.5|87445.5|87494|87444|4
1633119450000|2021-10-01 20:17:30|87495.5|87445.5|87495.7|87445.7|87495.7|87445.7|87495.5|87445.5|2
1633119460000|2021-10-01 20:17:40|87496.1|87446.1|87492.4|87442.4|87496.1|87446.1|87492.4|87442.4|2
1633119470000|2021-10-01 20:17:50|87492.3|87442.3|87495.7|87445.7|87496.1|87446.1|87492.3|87442.3|3
1633119480000|2021-10-01 20:18:00|87492.3|87442.3|87492.4|87442.4|87492.4|87442.4|87492.3|87442.3|2
1633119490000|2021-10-01 20:18:10|87492.7|87442.7|87492.5|87442.5|87493.2|87443.2|87492.5|87442.5|6
1633119500000|2021-10-01 20:18:20|87492.6|87442.6|87492.8|87442.8|87492.8|87442.8|87492.5|87442.5|3
1633119510000|2021-10-01 20:18:30|87493.2|87443.2|87493.9|87443.9|87493.9|87443.9|87492.7|87442.7|7
1633119520000|2021-10-01 20:18:40|87492.2|87442.2|87492.4|87442.4|87492.4|87442.4|87492.2|87442.2|2
1633119530000|2021-10-01 20:18:50|87492.2|87442.2|87492.4|87442.4|87492.4|87442.4|87491.9|87441.9|5
1633119540000|2021-10-01 20:19:00|87492.6|87442.6|87492.5|87442.5|87492.6|87442.6|87492.5|87442.5|2
1633119550000|2021-10-01 20:19:10|87492.4|87442.4|87487.9|87437.9|87492.9|87442.9|87487.9|87437.9|4
1633119560000|2021-10-01 20:19:20|87488|87438|87485.5|87435.5|87489|87439|87485.5|87435.5|13
1633119570000|2021-10-01 20:19:30|87485.9|87435.9|87488|87438|87488|87438|87485.7|87435.7|14
1633119580000|2021-10-01 20:19:40|87487.8|87437.8|87486.3|87436.3|87487.8|87437.8|87486.3|87436.3|5
1633119590000|2021-10-01 20:19:50|87487.6|87437.6|87493.9|87443.9|87494|87444|87487.6|87437.6|9
1633119600000|2021-10-01 20:20:00|87493.7|87443.7|87488.8|87438.8|87494|87444|87488.6|87438.6|16
1633119610000|2021-10-01 20:20:10|87488.9|87438.9|87489|87439|87489.3|87439.3|87488.1|87438.1|10
1633119620000|2021-10-01 20:20:20|87488.4|87438.4|87493|87443|87493.8|87443.8|87488.4|87438.4|7
1633119630000|2021-10-01 20:20:30|87493.4|87443.4|87487.7|87437.7|87493.4|87443.4|87487.7|87437.7|14
1633119640000|2021-10-01 20:20:40|87492|87442|87486.9|87436.9|87493.5|87443.5|87486.3|87436.3|13
1633119650000|2021-10-01 20:20:50|87490|87440|87487|87437|87490|87440|87486.7|87436.7|7
1633119660000|2021-10-01 20:21:00|87487.1|87437.1|87493|87443|87493|87443|87487.1|87437.1|4
1633119670000|2021-10-01 20:21:10|87487.6|87437.6|87486.7|87436.7|87487.6|87437.6|87486.7|87436.7|2
1633119680000|2021-10-01 20:21:20|87487.9|87437.9|87488|87438|87488|87438|87487.9|87437.9|2
1633119690000|2021-10-01 20:21:30|87488.3|87438.3|87493|87443|87493|87443|87488.3|87438.3|7
1633119700000|2021-10-01 20:21:40|87494.5|87444.5|87494.5|87444.5|87494.5|87444.5|87494.5|87444.5|1
1633119710000|2021-10-01 20:21:50|87487.9|87437.9|87487.8|87437.8|87487.9|87437.9|87487.7|87437.7|3
1633119720000|2021-10-01 20:22:00|87487.9|87437.9|87490.8|87440.8|87490.8|87440.8|87487.9|87437.9|5
1633119730000|2021-10-01 20:22:10|87487.7|87437.7|87487.7|87437.7|87487.7|87437.7|87487.7|87437.7|1
1633119740000|2021-10-01 20:22:20|87487.6|87437.6|87490.6|87440.6|87490.6|87440.6|87487.6|87437.6|4
1633119750000|2021-10-01 20:22:30|87490.4|87440.4|87490.6|87440.6|87490.6|87440.6|87490.4|87440.4|2
1633119760000|2021-10-01 20:22:40|87490.4|87440.4|87490.6|87440.6|87490.6|87440.6|87490.4|87440.4|2
1633119800000|2021-10-01 20:23:20|87489.5|87439.5|87489.5|87439.5|87489.5|87439.5|87489.5|87439.5|1
1633119830000|2021-10-01 20:23:50|87489.4|87439.4|87489.5|87439.5|87489.5|87439.5|87489.4|87439.4|2
1633119840000|2021-10-01 20:24:00|87489.8|87439.8|87491.2|87441.2|87491.2|87441.2|87489.8|87439.8|7
1633119850000|2021-10-01 20:24:10|87492.9|87442.9|87489.7|87439.7|87492.9|87442.9|87489.5|87439.5|3
1633119860000|2021-10-01 20:24:20|87488.1|87438.1|87488.1|87438.1|87488.1|87438.1|87488.1|87438.1|1
1633119870000|2021-10-01 20:24:30|87489.5|87439.5|87489.5|87439.5|87489.5|87439.5|87489.5|87439.5|1
1633119880000|2021-10-01 20:24:40|87494|87444|87494.5|87444.5|87494.5|87444.5|87494|87444|2
1633119890000|2021-10-01 20:24:50|87493.5|87443.5|87493.5|87443.5|87493.5|87443.5|87493.5|87443.5|1
1633119900000|2021-10-01 20:25:00|87489.5|87439.5|87494|87444|87494|87444|87488|87438|8
1633119910000|2021-10-01 20:25:10|87508.5|87458.5|87536.9|87486.9|87659.3|87555.3|87499.2|87449.2|72
1633119920000|2021-10-01 20:25:20|87536.7|87486.7|87511.2|87407.2|87547.1|87490.5|87492|87407.2|73
1633119930000|2021-10-01 20:25:30|87503.3|87399.3|87513.5|87463.5|87529.7|87479.7|87480.4|87386.5|64
1633119940000|2021-10-01 20:25:40|87513.6|87463.6|87526.7|87422.7|87528.4|87476.2|87492.9|87421.2|42
1633119950000|2021-10-01 20:25:50|87526.3|87422.3|87505.8|87455.8|87529.5|87455.8|87489.8|87417.7|20
1633119960000|2021-10-01 20:26:00|87528.8|87429|87500|87450|87530.4|87456.9|87493.4|87427.4|27
1633119970000|2021-10-01 20:26:10|87518.3|87431.2|87503.1|87453.1|87518.3|87454.7|87492.8|87431.2|29
1633119980000|2021-10-01 20:26:20|87505.5|87455.5|87499|87449|87505.5|87455.5|87488.7|87438.7|49
1633119990000|2021-10-01 20:26:30|87498.6|87448.6|87499.8|87449.8|87506.9|87456.9|87493.4|87443.4|35
1633120000000|2021-10-01 20:26:40|87501.2|87451.2|87500.5|87450.5|87503.7|87453.7|87496.9|87446.9|14
1633120010000|2021-10-01 20:26:50|87497.4|87447.4|87499.8|87449.8|87501.9|87451.9|87497.4|87447.4|16
1633120020000|2021-10-01 20:27:00|87499.9|87449.9|87498.8|87448.8|87500.8|87450.8|87497.5|87447.5|18
1633120030000|2021-10-01 20:27:10|87498.5|87448.5|87497.9|87447.9|87500.5|87450.5|87497.4|87447.4|6
1633120040000|2021-10-01 20:27:20|87497.5|87447.5|87498.3|87448.3|87500.8|87450.8|87497.5|87447.5|7
1633120050000|2021-10-01 20:27:30|87500.1|87450.1|87497.1|87447.1|87500.7|87450.7|87495.6|87445.6|18
1633120060000|2021-10-01 20:27:40|87493.3|87443.3|87496.4|87446.4|87501.2|87451.2|87493.3|87443.3|15
1633120070000|2021-10-01 20:27:50|87499.6|87449.6|87499.4|87449.4|87499.7|87449.7|87496.6|87446.6|14
1633120080000|2021-10-01 20:28:00|87499.1|87449.1|87500.3|87450.3|87501.5|87451.5|87495.8|87445.8|18
1633120090000|2021-10-01 20:28:10|87500.1|87450.1|87517.1|87467.1|87571.5|87470.2|87496.2|87433.5|37
1633120100000|2021-10-01 20:28:20|87512.5|87462.5|87506.5|87456.5|87519.6|87469.6|87496.3|87446.3|57
1633120110000|2021-10-01 20:28:30|87505.2|87455.2|87481.8|87431.8|87524.6|87455.7|87477.8|87427.8|58
1633120120000|2021-10-01 20:28:40|87481.7|87431.7|87493.5|87403.5|87509.1|87447|87475.4|87403.5|54
1633120130000|2021-10-01 20:28:50|87475.5|87425.5|87473.2|87423.2|87503|87427.3|87473.2|87393.8|51
1633120140000|2021-10-01 20:29:00|87471.9|87421.9|87477.6|87427.6|87495.6|87444.7|87471.8|87403.5|45
1633120150000|2021-10-01 20:29:10|87480.7|87430.7|87475.3|87425.3|87483.9|87433.9|87470.6|87420.6|45
1633120160000|2021-10-01 20:29:20|87474.8|87424.8|87475.7|87425.7|87517.2|87428.4|87472.6|87413.2|33
1633120170000|2021-10-01 20:29:30|87475.8|87425.8|87490.9|87440.9|87491.1|87441.1|87473.5|87423.5|30
1633120180000|2021-10-01 20:29:40|87490|87440|87487.6|87437.6|87526.5|87451.7|87483.6|87424.5|42
1633120190000|2021-10-01 20:29:50|87493.9|87443.9|87517|87425.2|87532.2|87443.9|87483.4|87425.2|41
1633120200000|2021-10-01 20:30:00|87503.9|87414.8|87507.9|87457.9|87507.9|87457.9|87498|87414.8|35
1633120210000|2021-10-01 20:30:10|87508|87458|87501.3|87451.3|87508.2|87458.2|87501.3|87451.3|25
1633120220000|2021-10-01 20:30:20|87501.4|87451.4|87500.7|87450.7|87504.3|87454.3|87500.2|87450.2|27
1633120230000|2021-10-01 20:30:30|87501.4|87451.4|87501.9|87451.9|87501.9|87451.9|87499.6|87449.6|3
1633120240000|2021-10-01 20:30:40|87484.1|87434.1|87499.8|87449.8|87500.8|87450.8|87484.1|87434.1|25
1633120250000|2021-10-01 20:30:50|87497.9|87447.9|87498.9|87448.9|87500.7|87450.7|87497.9|87447.9|17
1633120260000|2021-10-01 20:31:00|87499|87449|87500.9|87450.9|87500.9|87450.9|87498.9|87448.9|3
1633120270000|2021-10-01 20:31:10|87498.9|87448.9|87504|87454|87504|87454|87497.8|87447.8|12
1633120280000|2021-10-01 20:31:20|87502.6|87452.6|87502.9|87452.9|87504.2|87454.2|87502.6|87452.6|7
1633120290000|2021-10-01 20:31:30|87502.5|87452.5|87502.8|87452.8|87503.2|87453.2|87501.9|87451.9|15
1633120300000|2021-10-01 20:31:40|87502.9|87452.9|87500.5|87450.5|87504|87454|87499.7|87449.7|13
1633120310000|2021-10-01 20:31:50|87501.2|87451.2|87500.1|87450.1|87501.3|87451.3|87498.4|87448.4|20
1633120320000|2021-10-01 20:32:00|87500.2|87450.2|87501.1|87451.1|87501.3|87451.3|87499.9|87449.9|13
1633120330000|2021-10-01 20:32:10|87500.8|87450.8|87494.1|87444.1|87500.8|87450.8|87483.8|87433.8|19
1633120340000|2021-10-01 20:32:20|87494.3|87444.3|87491.3|87441.3|87499.5|87449.5|87466.9|87416.9|31
1633120350000|2021-10-01 20:32:30|87487.3|87437.3|87489.3|87439.3|87495|87445|87476.6|87426.6|12
1633120360000|2021-10-01 20:32:40|87488.2|87438.2|87481.8|87431.8|87488.2|87438.2|87480.4|87430.4|23
1633120370000|2021-10-01 20:32:50|87481.9|87431.9|87490.2|87440.2|87506.6|87440.2|87479.4|87407.8|5
1633120380000|2021-10-01 20:33:00|87483.9|87433.9|87483|87433|87489.1|87439.1|87481.9|87431.9|14
1633120390000|2021-10-01 20:33:10|87483.1|87433.1|87484.9|87434.9|87486.3|87436.3|87483|87433|7
1633120400000|2021-10-01 20:33:20|87491|87441|87488.7|87438.7|87491|87441|87487.2|87437.2|6
1633120410000|2021-10-01 20:33:30|87484.9|87434.9|87491|87441|87494.1|87444.1|87482.5|87432.5|11
1633120420000|2021-10-01 20:33:40|87498.1|87448.1|87492.3|87442.3|87498.1|87448.1|87491.9|87441.9|11
1633120430000|2021-10-01 20:33:50|87486.6|87436.6|87484.9|87434.9|87490.6|87440.6|87482.9|87432.9|12
1633120440000|2021-10-01 20:34:00|87485.5|87435.5|87498.4|87448.4|87498.6|87448.6|87485.5|87435.5|4
1633120450000|2021-10-01 20:34:10|87498.6|87448.6|87493|87443|87498.6|87448.6|87489.4|87439.4|10
1633120460000|2021-10-01 20:34:20|87493.1|87443.1|87498.7|87448.7|87498.8|87448.8|87486.8|87436.8|10
1633120470000|2021-10-01 20:34:30|87498.9|87448.9|87497.1|87447.1|87498.9|87448.9|87493.4|87443.4|5
1633120480000|2021-10-01 20:34:40|87497.4|87447.4|87488.8|87438.8|87497.4|87447.4|87487.5|87437.5|7
1633120490000|2021-10-01 20:34:50|87492.1|87442.1|87486|87436|87493.8|87443.8|87485.8|87435.8|13
1633120500000|2021-10-01 20:35:00|87486.1|87436.1|87485.2|87435.2|87498|87448|87484.7|87434.7|15
1633120510000|2021-10-01 20:35:10|87486|87436|87491.4|87441.4|87492.4|87442.4|87484.4|87434.4|10
1633120520000|2021-10-01 20:35:20|87488.3|87438.3|87492.7|87442.7|87492.7|87442.7|87485.5|87435.5|11
1633120530000|2021-10-01 20:35:30|87492.8|87442.8|87487.8|87437.8|87492.8|87442.8|87487.8|87437.8|10
1633120540000|2021-10-01 20:35:40|87491.5|87441.5|87492.4|87442.4|87492.4|87442.4|87489.1|87439.1|5
1633120550000|2021-10-01 20:35:50|87490.9|87440.9|87496.2|87446.2|87496.2|87446.2|87490.9|87440.9|2
1633120560000|2021-10-01 20:36:00|87497|87447|87500.1|87450.1|87500.1|87450.1|87491.8|87441.8|6
1633120570000|2021-10-01 20:36:10|87493.1|87443.1|87491.1|87441.1|87493.1|87443.1|87490.6|87440.6|12
1633120580000|2021-10-01 20:36:20|87490|87440|87491|87441|87491|87441|87490|87440|7
1633120590000|2021-10-01 20:36:30|87491.4|87441.4|87495.9|87445.9|87495.9|87445.9|87490.9|87440.9|6
1633120600000|2021-10-01 20:36:40|87495.6|87445.6|87494.8|87444.8|87495.6|87445.6|87494.7|87444.7|3
1633120610000|2021-10-01 20:36:50|87493.4|87443.4|87491.4|87441.4|87493.4|87443.4|87491|87441|12
1633120620000|2021-10-01 20:37:00|87491.5|87441.5|87499.3|87449.3|87499.3|87449.3|87489.6|87439.6|8
1633120630000|2021-10-01 20:37:10|87498.8|87448.8|87492.3|87442.3|87498.8|87448.8|87491.9|87441.9|10
1633120640000|2021-10-01 20:37:20|87496.4|87446.4|87495.7|87445.7|87496.8|87446.8|87495.7|87445.7|6
1633120650000|2021-10-01 20:37:30|87495.5|87445.5|87495.6|87445.6|87495.6|87445.6|87495.5|87445.5|2
1633120660000|2021-10-01 20:37:40|87500.9|87450.9|87492|87442|87500.9|87450.9|87492|87442|10
1633120670000|2021-10-01 20:37:50|87494.5|87444.5|87496.4|87446.4|87500.5|87450.5|87492.9|87442.9|16
1633120680000|2021-10-01 20:38:00|87493.9|87443.9|87494|87444|87496|87446|87493.9|87443.9|11
1633120690000|2021-10-01 20:38:10|87495.3|87445.3|87495.4|87445.4|87497.1|87447.1|87495.3|87445.3|7
1633120700000|2021-10-01 20:38:20|87495.3|87445.3|87505.9|87455.9|87508.3|87458.3|87495.2|87445.2|8
1633120710000|2021-10-01 20:38:30|87507.8|87457.8|87495.3|87445.3|87507.8|87457.8|87494.3|87444.3|7
1633120720000|2021-10-01 20:38:40|87494.1|87444.1|87493.7|87443.7|87494.3|87444.3|87493.7|87443.7|4
1633120730000|2021-10-01 20:38:50|87494.3|87444.3|87507.7|87457.7|87507.7|87457.7|87494.3|87444.3|2
1633120740000|2021-10-01 20:39:00|87506|87456|87495|87445|87506|87456|87495|87445|9
1633120750000|2021-10-01 20:39:10|87493.6|87443.6|87501.9|87451.9|87502.2|87452.2|87493.5|87443.5|5
1633120760000|2021-10-01 20:39:20|87497.1|87447.1|87495.1|87445.1|87497.4|87447.4|87494.7|87444.7|8
1633120770000|2021-10-01 20:39:30|87495.8|87445.8|87492|87442|87495.8|87445.8|87490.9|87440.9|11
1633120780000|2021-10-01 20:39:40|87491.9|87441.9|87491.9|87441.9|87492|87442|87491.9|87441.9|3
1633120790000|2021-10-01 20:39:50|87492|87442|87490.5|87440.5|87495.1|87445.1|87490.4|87440.4|5
1633120800000|2021-10-01 20:40:00|87490.4|87440.4|87499.8|87449.8|87499.8|87449.8|87490.4|87440.4|4
1633120810000|2021-10-01 20:40:10|87494.6|87444.6|87485.5|87435.5|87494.6|87444.6|87483.1|87433.1|18
1633120820000|2021-10-01 20:40:20|87486.5|87436.5|87488.3|87438.3|87493.6|87443.6|87485.7|87435.7|22
1633120830000|2021-10-01 20:40:30|87489.6|87439.6|87492.2|87442.2|87493|87443|87485.6|87435.6|19
1633120840000|2021-10-01 20:40:40|87489.8|87439.8|87487.1|87437.1|87490.4|87440.4|87482.8|87432.8|16
1633120850000|2021-10-01 20:40:50|87485.3|87435.3|87490|87440|87490.7|87440.7|87484.5|87434.5|12
1633120860000|2021-10-01 20:41:00|87490.1|87440.1|87485.2|87435.2|87490.1|87440.1|87484.3|87434.3|18
1633120870000|2021-10-01 20:41:10|87485|87435|87495.2|87445.2|87495.7|87445.7|87485|87435|10
1633120880000|2021-10-01 20:41:20|87495.1|87445.1|87487|87437|87495.1|87445.1|87487|87437|5
1633120890000|2021-10-01 20:41:30|87486.9|87436.9|87486.5|87436.5|87494.2|87444.2|87486.5|87436.5|10
1633120900000|2021-10-01 20:41:40|87487|87437|87490.8|87440.8|87490.8|87440.8|87487|87437|2
1633120910000|2021-10-01 20:41:50|87499.2|87449.2|87501|87451|87501|87451|87490.8|87440.8|5
1633120920000|2021-10-01 20:42:00|87502.1|87452.1|87491.1|87441.1|87502.1|87452.1|87489.7|87439.7|10
1633120930000|2021-10-01 20:42:10|87494.9|87444.9|87488.4|87438.4|87495.5|87445.5|87488.4|87438.4|8
1633120940000|2021-10-01 20:42:20|87488.2|87438.2|87490.5|87440.5|87491.2|87441.2|87488.2|87438.2|6
1633120950000|2021-10-01 20:42:30|87490.4|87440.4|87490.2|87440.2|87495.1|87445.1|87489.8|87439.8|16
1633120960000|2021-10-01 20:42:40|87490.3|87440.3|87489.8|87439.8|87490.3|87440.3|87489.8|87439.8|3
1633120970000|2021-10-01 20:42:50|87490.1|87440.1|87499.8|87449.8|87500.2|87450.2|87490.1|87440.1|5
1633120980000|2021-10-01 20:43:00|87500.2|87450.2|87499.9|87449.9|87500.2|87450.2|87499.9|87449.9|2
1633120990000|2021-10-01 20:43:10|87498.2|87448.2|87491.2|87441.2|87498.6|87448.6|87491|87441|7
1633121000000|2021-10-01 20:43:20|87488.4|87438.4|87490.4|87440.4|87490.7|87440.7|87487.6|87437.6|6
1633121010000|2021-10-01 20:43:30|87493.8|87443.8|87490.3|87440.3|87494|87444|87489.6|87439.6|9
1633121020000|2021-10-01 20:43:40|87490.4|87440.4|87481.5|87431.5|87492.9|87442.9|87481.5|87431.5|9
1633121040000|2021-10-01 20:44:00|87481.6|87431.6|87486.7|87436.7|87495.3|87445.3|87481.5|87431.5|7
1633121050000|2021-10-01 20:44:10|87486.6|87436.6|87492.7|87442.7|87497.5|87447.5|87481.5|87431.5|12
1633121060000|2021-10-01 20:44:20|87492.3|87442.3|87481.6|87431.6|87492.3|87442.3|87479.8|87429.8|12
1633121070000|2021-10-01 20:44:30|87491.9|87441.9|87481.5|87431.5|87491.9|87441.9|87481.5|87431.5|5
1633121080000|2021-10-01 20:44:40|87481.6|87431.6|87491.5|87441.5|87491.5|87441.5|87481.5|87431.5|11
1633121090000|2021-10-01 20:44:50|87486.5|87436.5|87483.3|87433.3|87491.5|87441.5|87483.1|87433.1|5
1633121100000|2021-10-01 20:45:00|87483.7|87433.7|87484.5|87434.5|87492.1|87442.1|87481.4|87431.4|11
1633121110000|2021-10-01 20:45:10|87484.6|87434.6|87486.7|87436.7|87496.9|87446.9|87480.7|87430.7|28
1633121120000|2021-10-01 20:45:20|87486.8|87436.8|87481.5|87431.5|87486.8|87436.8|87479.5|87429.5|12
1633121130000|2021-10-01 20:45:30|87480.8|87430.8|87491.9|87441.9|87491.9|87441.9|87480.4|87430.4|18
1633121140000|2021-10-01 20:45:40|87491.7|87441.7|87488|87438|87495.9|87445.9|87478.9|87428.9|12
1633121150000|2021-10-01 20:45:50|87490.7|87440.7|87485|87435|87491.9|87441.9|87480.5|87430.5|12
1633121160000|2021-10-01 20:46:00|87485.1|87435.1|87497.6|87447.6|87502.8|87452.8|87485.1|87435.1|11
1633121170000|2021-10-01 20:46:10|87490.8|87440.8|87484|87434|87492.9|87442.9|87481.1|87431.1|22
1633121180000|2021-10-01 20:46:20|87483.8|87433.8|87483.4|87433.4|87483.8|87433.8|87481.8|87431.8|7
1633121190000|2021-10-01 20:46:30|87484|87434|87482.7|87432.7|87486.8|87436.8|87482.7|87432.7|14
1633121200000|2021-10-01 20:46:40|87479|87429|87490.5|87440.5|87493.8|87443.8|87477.6|87427.6|28
1633121210000|2021-10-01 20:46:50|87489.9|87439.9|87496.8|87446.8|87497.3|87447.3|87481.3|87431.3|67
1633121220000|2021-10-01 20:47:00|87496.7|87446.7|87485.3|87435.3|87497.8|87447.8|87484.9|87434.9|51
1633121230000|2021-10-01 20:47:10|87485.5|87435.5|87488|87438|87488.6|87438.6|87484.5|87434.5|18
1633121240000|2021-10-01 20:47:20|87483.3|87433.3|87491.8|87441.8|87492.1|87442.1|87481.9|87431.9|10
1633121250000|2021-10-01 20:47:30|87491.2|87441.2|87500.4|87450.4|87500.4|87450.4|87486.9|87436.9|8
1633121260000|2021-10-01 20:47:40|87496|87446|87488.5|87438.5|87496|87446|87487|87437|7
1633121270000|2021-10-01 20:47:50|87488.6|87438.6|87492.3|87442.3|87492.3|87442.3|87488.6|87438.6|4
1633121280000|2021-10-01 20:48:00|87492.4|87442.4|87502|87452|87502|87452|87490.6|87440.6|8
1633121290000|2021-10-01 20:48:10|87503.7|87453.7|87497.3|87447.3|87504.6|87454.6|87497.1|87447.1|7
1633121300000|2021-10-01 20:48:20|87497.4|87447.4|87497.6|87447.6|87502.9|87452.9|87489.8|87439.8|15
1633121310000|2021-10-01 20:48:30|87498.1|87448.1|87488.8|87438.8|87498.3|87448.3|87488.7|87438.7|9
1633121320000|2021-10-01 20:48:40|87496.7|87446.7|87497.8|87447.8|87497.9|87447.9|87489|87439|5
1633121330000|2021-10-01 20:48:50|87498.1|87448.1|87479.5|87429.5|87508.9|87458.9|87477.5|87427.5|45
1633121340000|2021-10-01 20:49:00|87479.2|87429.2|87496.5|87446.5|87500.9|87450.9|87477.2|87427.2|35
1633121350000|2021-10-01 20:49:10|87506.8|87456.8|87497.7|87447.7|87512.4|87456.8|87476.5|87425.4|25
1633121360000|2021-10-01 20:49:20|87490.4|87440.4|87490.7|87440.7|87498.5|87448.5|87484.2|87434.2|19
1633121370000|2021-10-01 20:49:30|87491|87441|87482.9|87432.9|87491|87441|87479.4|87429.4|20
1633121380000|2021-10-01 20:49:40|87484.9|87434.9|87481.1|87431.1|87505.1|87455.1|87478|87428|41
1633121390000|2021-10-01 20:49:50|87479.6|87429.6|87485.2|87435.2|87495.2|87445.2|87477.2|87427.2|42
1633121400000|2021-10-01 20:50:00|87480.3|87430.3|87513.5|87463.5|87518|87468|87480.3|87430.3|33
1633121410000|2021-10-01 20:50:10|87510.5|87460.5|87498.5|87448.5|87515|87465|87488.4|87438.4|37
1633121420000|2021-10-01 20:50:20|87493.9|87443.9|87497.3|87447.3|87533.2|87452.9|87491.5|87441.5|41
1633121430000|2021-10-01 20:50:30|87497.8|87447.8|87501.7|87451.7|87502|87452|87492.9|87442.9|34
1633121440000|2021-10-01 20:50:40|87502.5|87452.5|87519.6|87431.4|87535|87455.7|87493.4|87399.5|31
1633121450000|2021-10-01 20:50:50|87520.4|87426.9|87501.6|87451.6|87523.3|87461.8|87494.3|87422.3|39
1633121460000|2021-10-01 20:51:00|87501.7|87451.7|87484.1|87434.1|87546.3|87459.9|87480.1|87420.6|63
1633121470000|2021-10-01 20:51:10|87488.5|87438.5|87485.6|87435.6|87489|87439|87479.2|87429.2|44
1633121480000|2021-10-01 20:51:20|87482|87432|87480.5|87430.5|87518|87443|87478.5|87408.9|37
1633121490000|2021-10-01 20:51:30|87510.9|87406.9|87485.2|87435.2|87512.9|87442.5|87479.6|87406.9|33
1633121500000|2021-10-01 20:51:40|87492.9|87442.9|87482.7|87432.7|87492.9|87442.9|87481.5|87431.5|38
1633121510000|2021-10-01 20:51:50|87482.6|87432.6|87481.4|87431.4|87485.4|87435.4|87481.2|87431.2|32
1633121520000|2021-10-01 20:52:00|87480.8|87430.8|87488.8|87438.8|87490.7|87440.7|87480.7|87430.7|44
1633121530000|2021-10-01 20:52:10|87488.7|87438.7|87486.3|87436.3|87489.4|87439.4|87482.4|87432.4|20
1633121540000|2021-10-01 20:52:20|87487.5|87437.5|87481.1|87431.1|87487.7|87437.7|87481.1|87431.1|7
1633121550000|2021-10-01 20:52:30|87487.2|87437.2|87512.7|87418.2|87512.7|87441.5|87485.8|87414|23
1633121560000|2021-10-01 20:52:40|87510.8|87415.7|87487.1|87437.1|87510.8|87440.3|87487|87415.7|14
1633121570000|2021-10-01 20:52:50|87487.3|87437.3|87486|87436|87506|87437.5|87484|87418.5|22
1633121580000|2021-10-01 20:53:00|87506.7|87418.9|87479.6|87429.6|87509.7|87438|87479.6|87414.4|36
1633121590000|2021-10-01 20:53:10|87506.8|87412.4|87499.8|87406.6|87512.9|87431.6|87473.2|87383.9|32
1633121600000|2021-10-01 20:53:20|87495.1|87406|87478.6|87428.6|87507.1|87431|87474.5|87400.9|42
1633121610000|2021-10-01 20:53:30|87478.2|87428.2|87497.9|87406|87498.4|87433|87476.3|87405.8|26
1633121620000|2021-10-01 20:53:40|87501.7|87412.3|87499.3|87410.7|87504.6|87429|87475.1|87405.8|30
1633121630000|2021-10-01 20:53:50|87480.8|87430.8|87476.6|87426.6|87501|87430.8|87475|87406.3|24
1633121640000|2021-10-01 20:54:00|87476.7|87426.7|87500.1|87412.3|87504.1|87432|87476.3|87409.3|36
1633121650000|2021-10-01 20:54:10|87500.2|87412.4|87507.1|87403.1|87507.1|87431.4|87478.7|87403.1|35
1633121660000|2021-10-01 20:54:20|87507.4|87403.4|87501.2|87410.2|87512|87410.2|87495.3|87403.3|35
1633121670000|2021-10-01 20:54:30|87509.1|87405.1|87501|87410.7|87509.3|87430.8|87478.2|87405.1|16
1633121680000|2021-10-01 20:54:40|87500.8|87410.5|87496.1|87408.6|87511.5|87427.2|87476.3|87403.6|21
1633121690000|2021-10-01 20:54:50|87477.1|87427.1|87500.7|87406.4|87504.3|87427.3|87477.1|87405.1|28
1633121700000|2021-10-01 20:55:00|87509.3|87405.3|87507|87404.2|87540.6|87436.6|87503.2|87399.2|61
1633121710000|2021-10-01 20:55:10|87506.5|87402.5|87503.8|87399.8|87508.3|87404.3|87503|87399|11
1633121720000|2021-10-01 20:55:20|87508.2|87404.2|87505.7|87401.7|87512|87408|87502.2|87398.2|12
1633121730000|2021-10-01 20:55:30|87503.2|87399.2|87563.9|87459.9|87563.9|87459.9|87502.6|87398.6|18
1633121740000|2021-10-01 20:55:40|87558.5|87454.5|87553.9|87449.9|87558.5|87454.5|87543.1|87439.1|34
1633121750000|2021-10-01 20:55:50|87553.4|87449.4|87551.6|87447.6|87554.6|87450.6|87550.7|87446.7|20
1633121760000|2021-10-01 20:56:00|87550.4|87446.4|87552.4|87448.4|87558.6|87454.6|87550.4|87446.4|18
1633121770000|2021-10-01 20:56:10|87552.7|87448.7|87552.4|87448.4|87554.8|87450.8|87552.1|87448.1|18
1633121780000|2021-10-01 20:56:20|87552.3|87448.3|87556.8|87452.8|87570.1|87466.1|87551.5|87447.5|18
1633121790000|2021-10-01 20:56:30|87555.8|87451.8|87552.5|87448.5|87556|87452|87552.3|87448.3|23
1633121800000|2021-10-01 20:56:40|87613.6|87509.6|87555.2|87451.2|87613.6|87509.6|87552.3|87448.3|25
1633121810000|2021-10-01 20:56:50|87555.1|87451.1|87549.4|87445.4|87562.3|87458.3|87546.7|87442.7|20
1633121820000|2021-10-01 20:57:00|87549.3|87445.3|87550.1|87446.1|87550.1|87446.1|87548.3|87444.3|13
1633121830000|2021-10-01 20:57:10|87550|87446|87551.4|87447.4|87558.7|87454.7|87549.8|87445.8|31
1633121840000|2021-10-01 20:57:20|87551.2|87447.2|87553.8|87449.8|87557.8|87453.8|87551.2|87447.2|11
1633121850000|2021-10-01 20:57:30|87554.6|87450.6|87551|87447|87558.8|87454.8|87551|87447|18
1633121860000|2021-10-01 20:57:40|87613.6|87509.6|87551.1|87447.1|87613.6|87509.6|87551.1|87447.1|15
1633121870000|2021-10-01 20:57:50|87551.2|87447.2|87557|87453|87559.4|87455.4|87551.1|87447.1|19
1633121880000|2021-10-01 20:58:00|87557.1|87453.1|87557.7|87453.7|87579.6|87475.6|87557.1|87453.1|10
1633121890000|2021-10-01 20:58:10|87557.6|87453.6|87558.8|87454.8|87562.3|87458.3|87557.3|87453.3|15
1633121900000|2021-10-01 20:58:20|87563|87459|87562.8|87458.8|87563.5|87459.5|87559.8|87455.8|9
1633121910000|2021-10-01 20:58:30|87562.4|87458.4|87558.6|87454.6|87562.4|87458.4|87558.6|87454.6|9
1633121920000|2021-10-01 20:58:40|87558.7|87454.7|87558.8|87454.8|87559.7|87455.7|87558.1|87454.1|11
1633121930000|2021-10-01 20:58:50|87559.1|87455.1|87556.2|87452.2|87573.6|87469.6|87555.8|87451.8|15
1633120310000|2021-10-01 20:31:50|87501.2|87451.2|87500.1|87450.1|87501.3|87451.3|87498.4|87448.4|20
1633120320000|2021-10-01 20:32:00|87500.2|87450.2|87501.1|87451.1|87501.3|87451.3|87499.9|87449.9|13
1633120330000|2021-10-01 20:32:10|87500.8|87450.8|87494.1|87444.1|87500.8|87450.8|87483.8|87433.8|19
1633120340000|2021-10-01 20:32:20|87494.3|87444.3|87491.3|87441.3|87499.5|87449.5|87466.9|87416.9|31
1633120350000|2021-10-01 20:32:30|87487.3|87437.3|87489.3|87439.3|87495|87445|87476.6|87426.6|12
1633120360000|2021-10-01 20:32:40|87488.2|87438.2|87481.8|87431.8|87488.2|87438.2|87480.4|87430.4|23
1633120370000|2021-10-01 20:32:50|87481.9|87431.9|87490.2|87440.2|87506.6|87440.2|87479.4|87407.8|5
1633120380000|2021-10-01 20:33:00|87483.9|87433.9|87483|87433|87489.1|87439.1|87481.9|87431.9|14
1633120390000|2021-10-01 20:33:10|87483.1|87433.1|87484.9|87434.9|87486.3|87436.3|87483|87433|7
1633120400000|2021-10-01 20:33:20|87491|87441|87488.7|87438.7|87491|87441|87487.2|87437.2|6
1633120410000|2021-10-01 20:33:30|87484.9|87434.9|87491|87441|87494.1|87444.1|87482.5|87432.5|11
1633120420000|2021-10-01 20:33:40|87498.1|87448.1|87492.3|87442.3|87498.1|87448.1|87491.9|87441.9|11
1633120430000|2021-10-01 20:33:50|87486.6|87436.6|87484.9|87434.9|87490.6|87440.6|87482.9|87432.9|12
1633120440000|2021-10-01 20:34:00|87485.5|87435.5|87498.4|87448.4|87498.6|87448.6|87485.5|87435.5|4
1633120450000|2021-10-01 20:34:10|87498.6|87448.6|87493|87443|87498.6|87448.6|87489.4|87439.4|10
1633120460000|2021-10-01 20:34:20|87493.1|87443.1|87498.7|87448.7|87498.8|87448.8|87486.8|87436.8|10
1633120470000|2021-10-01 20:34:30|87498.9|87448.9|87497.1|87447.1|87498.9|87448.9|87493.4|87443.4|5
1633120480000|2021-10-01 20:34:40|87497.4|87447.4|87488.8|87438.8|87497.4|87447.4|87487.5|87437.5|7
1633120490000|2021-10-01 20:34:50|87492.1|87442.1|87486|87436|87493.8|87443.8|87485.8|87435.8|13
1633120500000|2021-10-01 20:35:00|87486.1|87436.1|87485.2|87435.2|87498|87448|87484.7|87434.7|15
1633120510000|2021-10-01 20:35:10|87486|87436|87491.4|87441.4|87492.4|87442.4|87484.4|87434.4|10
1633120520000|2021-10-01 20:35:20|87488.3|87438.3|87492.7|87442.7|87492.7|87442.7|87485.5|87435.5|11
1633120530000|2021-10-01 20:35:30|87492.8|87442.8|87487.8|87437.8|87492.8|87442.8|87487.8|87437.8|10
1633120540000|2021-10-01 20:35:40|87491.5|87441.5|87492.4|87442.4|87492.4|87442.4|87489.1|87439.1|5
1633120550000|2021-10-01 20:35:50|87490.9|87440.9|87496.2|87446.2|87496.2|87446.2|87490.9|87440.9|2
1633120560000|2021-10-01 20:36:00|87497|87447|87500.1|87450.1|87500.1|87450.1|87491.8|87441.8|6
1633120570000|2021-10-01 20:36:10|87493.1|87443.1|87491.1|87441.1|87493.1|87443.1|87490.6|87440.6|12
1633120580000|2021-10-01 20:36:20|87490|87440|87491|87441|87491|87441|87490|87440|7
1633120590000|2021-10-01 20:36:30|87491.4|87441.4|87495.9|87445.9|87495.9|87445.9|87490.9|87440.9|6
1633120600000|2021-10-01 20:36:40|87495.6|87445.6|87494.8|87444.8|87495.6|87445.6|87494.7|87444.7|3
1633120610000|2021-10-01 20:36:50|87493.4|87443.4|87491.4|87441.4|87493.4|87443.4|87491|87441|12
1633120620000|2021-10-01 20:37:00|87491.5|87441.5|87499.3|87449.3|87499.3|87449.3|87489.6|87439.6|8
1633120630000|2021-10-01 20:37:10|87498.8|87448.8|87492.3|87442.3|87498.8|87448.8|87491.9|87441.9|10
1633120640000|2021-10-01 20:37:20|87496.4|87446.4|87495.7|87445.7|87496.8|87446.8|87495.7|87445.7|6
1633120650000|2021-10-01 20:37:30|87495.5|87445.5|87495.6|87445.6|87495.6|87445.6|87495.5|87445.5|2
1633120660000|2021-10-01 20:37:40|87500.9|87450.9|87492|87442|87500.9|87450.9|87492|87442|10
1633120670000|2021-10-01 20:37:50|87494.5|87444.5|87496.4|87446.4|87500.5|87450.5|87492.9|87442.9|16
1633120680000|2021-10-01 20:38:00|87493.9|87443.9|87494|87444|87496|87446|87493.9|87443.9|11
1633120690000|2021-10-01 20:38:10|87495.3|87445.3|87495.4|87445.4|87497.1|87447.1|87495.3|87445.3|7
1633120700000|2021-10-01 20:38:20|87495.3|87445.3|87505.9|87455.9|87508.3|87458.3|87495.2|87445.2|8
1633120710000|2021-10-01 20:38:30|87507.8|87457.8|87495.3|87445.3|87507.8|87457.8|87494.3|87444.3|7
1633120720000|2021-10-01 20:38:40|87494.1|87444.1|87493.7|87443.7|87494.3|87444.3|87493.7|87443.7|4
1633120730000|2021-10-01 20:38:50|87494.3|87444.3|87507.7|87457.7|87507.7|87457.7|87494.3|87444.3|2
1633120740000|2021-10-01 20:39:00|87506|87456|87495|87445|87506|87456|87495|87445|9
1633120750000|2021-10-01 20:39:10|87493.6|87443.6|87501.9|87451.9|87502.2|87452.2|87493.5|87443.5|5
1633120760000|2021-10-01 20:39:20|87497.1|87447.1|87495.1|87445.1|87497.4|87447.4|87494.7|87444.7|8
1633120770000|2021-10-01 20:39:30|87495.8|87445.8|87492|87442|87495.8|87445.8|87490.9|87440.9|11
1633120780000|2021-10-01 20:39:40|87491.9|87441.9|87491.9|87441.9|87492|87442|87491.9|87441.9|3
1633120790000|2021-10-01 20:39:50|87492|87442|87490.5|87440.5|87495.1|87445.1|87490.4|87440.4|5
1633120800000|2021-10-01 20:40:00|87490.4|87440.4|87499.8|87449.8|87499.8|87449.8|87490.4|87440.4|4
1633120810000|2021-10-01 20:40:10|87494.6|87444.6|87485.5|87435.5|87494.6|87444.6|87483.1|87433.1|18
1633120820000|2021-10-01 20:40:20|87486.5|87436.5|87488.3|87438.3|87493.6|87443.6|87485.7|87435.7|22
1633120830000|2021-10-01 20:40:30|87489.6|87439.6|87492.2|87442.2|87493|87443|87485.6|87435.6|19
1633120840000|2021-10-01 20:40:40|87489.8|87439.8|87487.1|87437.1|87490.4|87440.4|87482.8|87432.8|16
1633120850000|2021-10-01 20:40:50|87485.3|87435.3|87490|87440|87490.7|87440.7|87484.5|87434.5|12
1633120860000|2021-10-01 20:41:00|87490.1|87440.1|87485.2|87435.2|87490.1|87440.1|87484.3|87434.3|18
1633120870000|2021-10-01 20:41:10|87485|87435|87495.2|87445.2|87495.7|87445.7|87485|87435|10
1633120880000|2021-10-01 20:41:20|87495.1|87445.1|87487|87437|87495.1|87445.1|87487|87437|5
1633120890000|2021-10-01 20:41:30|87486.9|87436.9|87486.5|87436.5|87494.2|87444.2|87486.5|87436.5|10
1633120900000|2021-10-01 20:41:40|87487|87437|87490.8|87440.8|87490.8|87440.8|87487|87437|2
1633120910000|2021-10-01 20:41:50|87499.2|87449.2|87501|87451|87501|87451|87490.8|87440.8|5
1633120920000|2021-10-01 20:42:00|87502.1|87452.1|87491.1|87441.1|87502.1|87452.1|87489.7|87439.7|10
1633120930000|2021-10-01 20:42:10|87494.9|87444.9|87488.4|87438.4|87495.5|87445.5|87488.4|87438.4|8
1633120940000|2021-10-01 20:42:20|87488.2|87438.2|87490.5|87440.5|87491.2|87441.2|87488.2|87438.2|6
1633120950000|2021-10-01 20:42:30|87490.4|87440.4|87490.2|87440.2|87495.1|87445.1|87489.8|87439.8|16
1633120960000|2021-10-01 20:42:40|87490.3|87440.3|87489.8|87439.8|87490.3|87440.3|87489.8|87439.8|3
1633120970000|2021-10-01 20:42:50|87490.1|87440.1|87499.8|87449.8|87500.2|87450.2|87490.1|87440.1|5
1633120980000|2021-10-01 20:43:00|87500.2|87450.2|87499.9|87449.9|87500.2|87450.2|87499.9|87449.9|2
1633120990000|2021-10-01 20:43:10|87498.2|87448.2|87491.2|87441.2|87498.6|87448.6|87491|87441|7
1633121000000|2021-10-01 20:43:20|87488.4|87438.4|87490.4|87440.4|87490.7|87440.7|87487.6|87437.6|6
1633121010000|2021-10-01 20:43:30|87493.8|87443.8|87490.3|87440.3|87494|87444|87489.6|87439.6|9
1633121020000|2021-10-01 20:43:40|87490.4|87440.4|87481.5|87431.5|87492.9|87442.9|87481.5|87431.5|9
1633121040000|2021-10-01 20:44:00|87481.6|87431.6|87486.7|87436.7|87495.3|87445.3|87481.5|87431.5|7
1633121050000|2021-10-01 20:44:10|87486.6|87436.6|87492.7|87442.7|87497.5|87447.5|87481.5|87431.5|12
1633121060000|2021-10-01 20:44:20|87492.3|87442.3|87481.6|87431.6|87492.3|87442.3|87479.8|87429.8|12
1633121070000|2021-10-01 20:44:30|87491.9|87441.9|87481.5|87431.5|87491.9|87441.9|87481.5|87431.5|5
1633121080000|2021-10-01 20:44:40|87481.6|87431.6|87491.5|87441.5|87491.5|87441.5|87481.5|87431.5|11
1633121090000|2021-10-01 20:44:50|87486.5|87436.5|87483.3|87433.3|87491.5|87441.5|87483.1|87433.1|5
1633121100000|2021-10-01 20:45:00|87483.7|87433.7|87484.5|87434.5|87492.1|87442.1|87481.4|87431.4|11
1633121110000|2021-10-01 20:45:10|87484.6|87434.6|87486.7|87436.7|87496.9|87446.9|87480.7|87430.7|28
1633121120000|2021-10-01 20:45:20|87486.8|87436.8|87481.5|87431.5|87486.8|87436.8|87479.5|87429.5|12
1633121130000|2021-10-01 20:45:30|87480.8|87430.8|87491.9|87441.9|87491.9|87441.9|87480.4|87430.4|18
1633121140000|2021-10-01 20:45:40|87491.7|87441.7|87488|87438|87495.9|87445.9|87478.9|87428.9|12
1633121150000|2021-10-01 20:45:50|87490.7|87440.7|87485|87435|87491.9|87441.9|87480.5|87430.5|12
1633121160000|2021-10-01 20:46:00|87485.1|87435.1|87497.6|87447.6|87502.8|87452.8|87485.1|87435.1|11
1633121170000|2021-10-01 20:46:10|87490.8|87440.8|87484|87434|87492.9|87442.9|87481.1|87431.1|22
1633121180000|2021-10-01 20:46:20|87483.8|87433.8|87483.4|87433.4|87483.8|87433.8|87481.8|87431.8|7
1633121190000|2021-10-01 20:46:30|87484|87434|87482.7|87432.7|87486.8|87436.8|87482.7|87432.7|14
1633121200000|2021-10-01 20:46:40|87479|87429|87490.5|87440.5|87493.8|87443.8|87477.6|87427.6|28
1633121210000|2021-10-01 20:46:50|87489.9|87439.9|87496.8|87446.8|87497.3|87447.3|87481.3|87431.3|67
1633121220000|2021-10-01 20:47:00|87496.7|87446.7|87485.3|87435.3|87497.8|87447.8|87484.9|87434.9|51
1633121230000|2021-10-01 20:47:10|87485.5|87435.5|87488|87438|87488.6|87438.6|87484.5|87434.5|18
1633121240000|2021-10-01 20:47:20|87483.3|87433.3|87491.8|87441.8|87492.1|87442.1|87481.9|87431.9|10
1633121250000|2021-10-01 20:47:30|87491.2|87441.2|87500.4|87450.4|87500.4|87450.4|87486.9|87436.9|8
1633121260000|2021-10-01 20:47:40|87496|87446|87488.5|87438.5|87496|87446|87487|87437|7
1633121270000|2021-10-01 20:47:50|87488.6|87438.6|87492.3|87442.3|87492.3|87442.3|87488.6|87438.6|4
1633121280000|2021-10-01 20:48:00|87492.4|87442.4|87502|87452|87502|87452|87490.6|87440.6|8
1633121290000|2021-10-01 20:48:10|87503.7|87453.7|87497.3|87447.3|87504.6|87454.6|87497.1|87447.1|7
1633121300000|2021-10-01 20:48:20|87497.4|87447.4|87497.6|87447.6|87502.9|87452.9|87489.8|87439.8|15
1633121310000|2021-10-01 20:48:30|87498.1|87448.1|87488.8|87438.8|87498.3|87448.3|87488.7|87438.7|9
1633121320000|2021-10-01 20:48:40|87496.7|87446.7|87497.8|87447.8|87497.9|87447.9|87489|87439|5
1633121330000|2021-10-01 20:48:50|87498.1|87448.1|87479.5|87429.5|87508.9|87458.9|87477.5|87427.5|45
1633121340000|2021-10-01 20:49:00|87479.2|87429.2|87496.5|87446.5|87500.9|87450.9|87477.2|87427.2|35
1633121350000|2021-10-01 20:49:10|87506.8|87456.8|87497.7|87447.7|87512.4|87456.8|87476.5|87425.4|25
1633121360000|2021-10-01 20:49:20|87490.4|87440.4|87490.7|87440.7|87498.5|87448.5|87484.2|87434.2|19
1633121370000|2021-10-01 20:49:30|87491|87441|87482.9|87432.9|87491|87441|87479.4|87429.4|20
1633121380000|2021-10-01 20:49:40|87484.9|87434.9|87481.1|87431.1|87505.1|87455.1|87478|87428|41
1633121390000|2021-10-01 20:49:50|87479.6|87429.6|87485.2|87435.2|87495.2|87445.2|87477.2|87427.2|42
1633121400000|2021-10-01 20:50:00|87480.3|87430.3|87513.5|87463.5|87518|87468|87480.3|87430.3|33
1633121410000|2021-10-01 20:50:10|87510.5|87460.5|87498.5|87448.5|87515|87465|87488.4|87438.4|37
1633121420000|2021-10-01 20:50:20|87493.9|87443.9|87497.3|87447.3|87533.2|87452.9|87491.5|87441.5|41
1633121430000|2021-10-01 20:50:30|87497.8|87447.8|87501.7|87451.7|87502|87452|87492.9|87442.9|34
1633121440000|2021-10-01 20:50:40|87502.5|87452.5|87519.6|87431.4|87535|87455.7|87493.4|87399.5|31
1633121450000|2021-10-01 20:50:50|87520.4|87426.9|87501.6|87451.6|87523.3|87461.8|87494.3|87422.3|39
1633121460000|2021-10-01 20:51:00|87501.7|87451.7|87484.1|87434.1|87546.3|87459.9|87480.1|87420.6|63
1633121470000|2021-10-01 20:51:10|87488.5|87438.5|87485.6|87435.6|87489|87439|87479.2|87429.2|44
1633121480000|2021-10-01 20:51:20|87482|87432|87480.5|87430.5|87518|87443|87478.5|87408.9|37
1633121490000|2021-10-01 20:51:30|87510.9|87406.9|87485.2|87435.2|87512.9|87442.5|87479.6|87406.9|33
1633121500000|2021-10-01 20:51:40|87492.9|87442.9|87482.7|87432.7|87492.9|87442.9|87481.5|87431.5|38
1633121510000|2021-10-01 20:51:50|87482.6|87432.6|87481.4|87431.4|87485.4|87435.4|87481.2|87431.2|32
1633121520000|2021-10-01 20:52:00|87480.8|87430.8|87488.8|87438.8|87490.7|87440.7|87480.7|87430.7|44
1633121530000|2021-10-01 20:52:10|87488.7|87438.7|87486.3|87436.3|87489.4|87439.4|87482.4|87432.4|20
1633121540000|2021-10-01 20:52:20|87487.5|87437.5|87481.1|87431.1|87487.7|87437.7|87481.1|87431.1|7
1633121550000|2021-10-01 20:52:30|87487.2|87437.2|87512.7|87418.2|87512.7|87441.5|87485.8|87414|23
1633121560000|2021-10-01 20:52:40|87510.8|87415.7|87487.1|87437.1|87510.8|87440.3|87487|87415.7|14
1633121570000|2021-10-01 20:52:50|87487.3|87437.3|87486|87436|87506|87437.5|87484|87418.5|22
1633121580000|2021-10-01 20:53:00|87506.7|87418.9|87479.6|87429.6|87509.7|87438|87479.6|87414.4|36
1633121590000|2021-10-01 20:53:10|87506.8|87412.4|87499.8|87406.6|87512.9|87431.6|87473.2|87383.9|32
1633121600000|2021-10-01 20:53:20|87495.1|87406|87478.6|87428.6|87507.1|87431|87474.5|87400.9|42
1633121610000|2021-10-01 20:53:30|87478.2|87428.2|87497.9|87406|87498.4|87433|87476.3|87405.8|26
1633121620000|2021-10-01 20:53:40|87501.7|87412.3|87499.3|87410.7|87504.6|87429|87475.1|87405.8|30
1633121630000|2021-10-01 20:53:50|87480.8|87430.8|87476.6|87426.6|87501|87430.8|87475|87406.3|24
1633121640000|2021-10-01 20:54:00|87476.7|87426.7|87500.1|87412.3|87504.1|87432|87476.3|87409.3|36
1633121650000|2021-10-01 20:54:10|87500.2|87412.4|87507.1|87403.1|87507.1|87431.4|87478.7|87403.1|35
1633121660000|2021-10-01 20:54:20|87507.4|87403.4|87501.2|87410.2|87512|87410.2|87495.3|87403.3|35
1633121670000|2021-10-01 20:54:30|87509.1|87405.1|87501|87410.7|87509.3|87430.8|87478.2|87405.1|16
1633121680000|2021-10-01 20:54:40|87500.8|87410.5|87496.1|87408.6|87511.5|87427.2|87476.3|87403.6|21
1633121690000|2021-10-01 20:54:50|87477.1|87427.1|87500.7|87406.4|87504.3|87427.3|87477.1|87405.1|28
1633121700000|2021-10-01 20:55:00|87509.3|87405.3|87507|87404.2|87540.6|87436.6|87503.2|87399.2|61
1633121710000|2021-10-01 20:55:10|87506.5|87402.5|87503.8|87399.8|87508.3|87404.3|87503|87399|11
1633121720000|2021-10-01 20:55:20|87508.2|87404.2|87505.7|87401.7|87512|87408|87502.2|87398.2|12
1633121730000|2021-10-01 20:55:30|87503.2|87399.2|87563.9|87459.9|87563.9|87459.9|87502.6|87398.6|18
1633121740000|2021-10-01 20:55:40|87558.5|87454.5|87553.9|87449.9|87558.5|87454.5|87543.1|87439.1|34
1633121750000|2021-10-01 20:55:50|87553.4|87449.4|87551.6|87447.6|87554.6|87450.6|87550.7|87446.7|20
1633121760000|2021-10-01 20:56:00|87550.4|87446.4|87552.4|87448.4|87558.6|87454.6|87550.4|87446.4|18
1633121770000|2021-10-01 20:56:10|87552.7|87448.7|87552.4|87448.4|87554.8|87450.8|87552.1|87448.1|18
1633121780000|2021-10-01 20:56:20|87552.3|87448.3|87556.8|87452.8|87570.1|87466.1|87551.5|87447.5|18
1633121790000|2021-10-01 20:56:30|87555.8|87451.8|87552.5|87448.5|87556|87452|87552.3|87448.3|23
1633121800000|2021-10-01 20:56:40|87613.6|87509.6|87555.2|87451.2|87613.6|87509.6|87552.3|87448.3|25
1633121810000|2021-10-01 20:56:50|87555.1|87451.1|87549.4|87445.4|87562.3|87458.3|87546.7|87442.7|20
1633121820000|2021-10-01 20:57:00|87549.3|87445.3|87550.1|87446.1|87550.1|87446.1|87548.3|87444.3|13
1633121830000|2021-10-01 20:57:10|87550|87446|87551.4|87447.4|87558.7|87454.7|87549.8|87445.8|31
1633121840000|2021-10-01 20:57:20|87551.2|87447.2|87553.8|87449.8|87557.8|87453.8|87551.2|87447.2|11
1633121850000|2021-10-01 20:57:30|87554.6|87450.6|87551|87447|87558.8|87454.8|87551|87447|18
1633121860000|2021-10-01 20:57:40|87613.6|87509.6|87551.1|87447.1|87613.6|87509.6|87551.1|87447.1|15
1633121870000|2021-10-01 20:57:50|87551.2|87447.2|87557|87453|87559.4|87455.4|87551.1|87447.1|19
1633121880000|2021-10-01 20:58:00|87557.1|87453.1|87557.7|87453.7|87579.6|87475.6|87557.1|87453.1|10
1633121890000|2021-10-01 20:58:10|87557.6|87453.6|87558.8|87454.8|87562.3|87458.3|87557.3|87453.3|15
1633121900000|2021-10-01 20:58:20|87563|87459|87562.8|87458.8|87563.5|87459.5|87559.8|87455.8|9
1633121910000|2021-10-01 20:58:30|87562.4|87458.4|87558.6|87454.6|87562.4|87458.4|87558.6|87454.6|9
1633121920000|2021-10-01 20:58:40|87558.7|87454.7|87558.8|87454.8|87559.7|87455.7|87558.1|87454.1|11
1633121930000|2021-10-01 20:58:50|87559.1|87455.1|87556.2|87452.2|87573.6|87469.6|87555.8|87451.8|15
1633291200000|2021-10-03 20:00:00|87628.7|87499.7|87628.7|87499.7|87628.7|87499.7|87628.7|87499.7|1
1633291780000|2021-10-03 20:09:40|87626.2|87497.2|87614.6|87485.6|87626.2|87497.2|87613|87484|3
1633291800000|2021-10-03 20:10:00|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|1
1633291810000|2021-10-03 20:10:10|87621.4|87492.4|87621.4|87492.4|87621.4|87492.4|87621.4|87492.4|1
1633291830000|2021-10-03 20:10:30|87616.4|87487.4|87609.3|87480.3|87619.5|87490.5|87609.3|87480.3|3
1633291850000|2021-10-03 20:10:50|87616.5|87487.5|87609.2|87480.2|87616.5|87487.5|87609.2|87480.2|2
1633291870000|2021-10-03 20:11:10|87616|87487|87609.4|87480.4|87616|87487|87609.3|87480.3|3
1633291890000|2021-10-03 20:11:30|87614.5|87485.5|87616|87487|87616|87487|87614.5|87485.5|2
1633291910000|2021-10-03 20:11:50|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|1
1633292330000|2021-10-03 20:18:50|87615.6|87486.6|87615.6|87486.6|87615.6|87486.6|87615.6|87486.6|1
1633292360000|2021-10-03 20:19:20|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|1
1633292520000|2021-10-03 20:22:00|87621.3|87492.3|87621.3|87492.3|87621.3|87492.3|87621.3|87492.3|1
1633292530000|2021-10-03 20:22:10|87625|87496|87625|87496|87625|87496|87625|87496|1
1633292550000|2021-10-03 20:22:30|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|1
1633292890000|2021-10-03 20:28:10|87615.6|87486.6|87615.6|87486.6|87615.6|87486.6|87615.6|87486.6|1
1633292910000|2021-10-03 20:28:30|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|1
1633293090000|2021-10-03 20:31:30|87616.1|87487.1|87616.1|87487.1|87616.1|87487.1|87616.1|87487.1|1
1633293100000|2021-10-03 20:31:40|87621.7|87492.7|87621.7|87492.7|87621.7|87492.7|87621.7|87492.7|1
1633293110000|2021-10-03 20:31:50|87616.8|87487.8|87620.6|87491.6|87620.6|87491.6|87616.8|87487.8|2
1633293150000|2021-10-03 20:32:30|87612.9|87483.9|87612.9|87483.9|87612.9|87483.9|87612.9|87483.9|1
1633293180000|2021-10-03 20:33:00|87620.6|87491.6|87620.6|87491.6|87620.6|87491.6|87620.6|87491.6|1
1633293210000|2021-10-03 20:33:30|87617.3|87488.3|87617.3|87488.3|87617.3|87488.3|87617.3|87488.3|1
1633293220000|2021-10-03 20:33:40|87615.2|87486.2|87623.1|87494.1|87623.1|87494.1|87615.2|87486.2|2
1633293250000|2021-10-03 20:34:10|87616.5|87487.5|87596.1|87467.1|87616.5|87487.5|87596.1|87467.1|2
1633293280000|2021-10-03 20:34:40|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|87616.5|87487.5|1
1633293610000|2021-10-03 20:40:10|87616.1|87487.1|87616.1|87487.1|87616.1|87487.1|87616.1|87487.1|1
1633293630000|2021-10-03 20:40:30|87616.5|87487.5|87607|87478|87616.5|87487.5|87607|87478|3
1633293650000|2021-10-03 20:40:50|87599.4|87470.4|87599.4|87470.4|87599.4|87470.4|87599.4|87470.4|1
1633293670000|2021-10-03 20:41:10|87606.4|87477.4|87606.4|87477.4|87606.4|87477.4|87606.4|87477.4|1
1633293700000|2021-10-03 20:41:40|87607|87478|87585.2|87456.2|87607|87478|87585.2|87456.2|2
1633293710000|2021-10-03 20:41:50|87566.1|87437.1|87566.1|87437.1|87566.1|87437.1|87566.1|87437.1|1
1633293720000|2021-10-03 20:42:00|87599.4|87470.4|87599.4|87470.4|87599.4|87470.4|87599.4|87470.4|1
1633293740000|2021-10-03 20:42:20|87606.4|87477.4|87606.4|87477.4|87606.4|87477.4|87606.4|87477.4|1
1633293760000|2021-10-03 20:42:40|87607|87478|87607|87478|87607|87478|87607|87478|1
1633293820000|2021-10-03 20:43:40|87606.3|87477.3|87606.3|87477.3|87606.3|87477.3|87606.3|87477.3|1
1633293840000|2021-10-03 20:44:00|87607|87478|87607|87478|87607|87478|87607|87478|1
1633294190000|2021-10-03 20:49:50|87603.9|87474.9|87603.9|87474.9|87603.9|87474.9|87603.9|87474.9|1
1633294220000|2021-10-03 20:50:20|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|1
1633294240000|2021-10-03 20:50:40|87587.2|87458.2|87587.2|87458.2|87587.2|87458.2|87587.2|87458.2|1
1633294250000|2021-10-03 20:50:50|87575.5|87446.5|87575.5|87446.5|87575.5|87446.5|87558.1|87429.1|3
1633294270000|2021-10-03 20:51:10|87587.9|87458.9|87587.9|87458.9|87587.9|87458.9|87587.9|87458.9|1
1633294280000|2021-10-03 20:51:20|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|1
1633294370000|2021-10-03 20:52:50|87604.7|87475.7|87604.7|87475.7|87604.7|87475.7|87604.7|87475.7|1
1633294470000|2021-10-03 20:54:30|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|1
1633294520000|2021-10-03 20:55:20|87586.1|87457.1|87586.1|87457.1|87586.1|87457.1|87586.1|87457.1|1
1633294540000|2021-10-03 20:55:40|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|1
1633294710000|2021-10-03 20:58:30|87604.7|87475.7|87602.7|87473.7|87604.7|87475.7|87601.8|87472.8|5
1633294720000|2021-10-03 20:58:40|87603.3|87474.3|87588.2|87459.2|87603.3|87474.3|87588.2|87459.2|2
1633294800000|2021-10-03 21:00:00|87584.7|87455.7|87588.2|87459.2|87588.2|87459.2|87584.7|87455.7|2
1633294820000|2021-10-03 21:00:20|87587.3|87458.3|87587.3|87458.3|87587.3|87458.3|87587.3|87458.3|1
1633294850000|2021-10-03 21:00:50|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|1
1633294860000|2021-10-03 21:01:00|87592.7|87463.7|87592.7|87463.7|87592.7|87463.7|87592.7|87463.7|1
1633294880000|2021-10-03 21:01:20|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|1
1633294950000|2021-10-03 21:02:30|87599.9|87470.9|87591.8|87462.8|87599.9|87470.9|87591.8|87462.8|2
1633294980000|2021-10-03 21:03:00|87588.4|87459.4|87571.8|87442.8|87588.4|87459.4|87571.8|87442.8|6
1633294990000|2021-10-03 21:03:10|87577.6|87448.6|87577.6|87448.6|87577.6|87448.6|87577.6|87448.6|1
1633295000000|2021-10-03 21:03:20|87577|87448|87569.9|87440.9|87577|87448|87569.9|87440.9|4
1633295010000|2021-10-03 21:03:30|87570.8|87441.8|87573.5|87444.5|87573.5|87444.5|87569.9|87440.9|3
1633295020000|2021-10-03 21:03:40|87577.4|87448.4|87577.4|87448.4|87577.4|87448.4|87577.4|87448.4|1
1633295030000|2021-10-03 21:03:50|87573.5|87444.5|87573.5|87444.5|87573.5|87444.5|87573.5|87444.5|1
1633295040000|2021-10-03 21:04:00|87533.5|87404.5|87596.9|87467.9|87596.9|87467.9|87533.5|87404.5|3
1633295050000|2021-10-03 21:04:10|87587.1|87458.1|87587.1|87458.1|87587.1|87458.1|87587.1|87458.1|1
1633295060000|2021-10-03 21:04:20|87603|87474|87555.1|87426.1|87603|87474|87555.1|87426.1|2
1633295070000|2021-10-03 21:04:30|87601.7|87472.7|87601.7|87472.7|87601.7|87472.7|87601.7|87472.7|1
1633295080000|2021-10-03 21:04:40|87603|87474|87603|87474|87603|87474|87603|87474|1
1633295090000|2021-10-03 21:04:50|87574.5|87445.5|87574.5|87445.5|87574.5|87445.5|87574.5|87445.5|1
1633295100000|2021-10-03 21:05:00|87590.8|87461.8|87590.8|87461.8|87590.8|87461.8|87590.8|87461.8|1
1633295110000|2021-10-03 21:05:10|87598.5|87469.5|87583.3|87454.3|87598.5|87469.5|87579.7|87450.7|3
1633295120000|2021-10-03 21:05:20|87557.1|87428.1|87601.1|87472.1|87601.1|87472.1|87557.1|87428.1|3
1633295130000|2021-10-03 21:05:30|87600.9|87471.9|87600.9|87471.9|87600.9|87471.9|87600.9|87471.9|1
1633295140000|2021-10-03 21:05:40|87603|87474|87603|87474|87603|87474|87603|87474|1
1633295150000|2021-10-03 21:05:50|87602.3|87473.3|87571.2|87442.2|87602.3|87473.3|87569.9|87440.9|5
1633295160000|2021-10-03 21:06:00|87558.7|87429.7|87579.9|87450.9|87580|87451|87558.7|87429.7|4
1633295170000|2021-10-03 21:06:10|87576.4|87447.4|87575.4|87446.4|87579|87450|87568.1|87439.1|11
1633295180000|2021-10-03 21:06:20|87573.4|87444.4|87531.5|87402.5|87573.4|87444.4|87531.5|87402.5|3
1633295200000|2021-10-03 21:06:40|87574.7|87445.7|87572.3|87443.3|87580.3|87451.3|87572.3|87443.3|5
1633295210000|2021-10-03 21:06:50|87529.5|87400.5|87529.5|87400.5|87529.5|87400.5|87529.5|87400.5|1
1633295220000|2021-10-03 21:07:00|87595|87466|87594|87465|87595|87466|87594|87465|3
1633295230000|2021-10-03 21:07:10|87601.2|87472.2|87595.6|87466.6|87601.2|87472.2|87595.6|87466.6|2
1633295240000|2021-10-03 21:07:20|87598.1|87469.1|87539.5|87410.5|87598.1|87469.1|87539.5|87410.5|2
1633295250000|2021-10-03 21:07:30|87603.7|87474.7|87582.3|87453.3|87603.7|87474.7|87582.3|87453.3|3
1633295260000|2021-10-03 21:07:40|87562.5|87433.5|87574.2|87445.2|87588.5|87459.5|87562.5|87433.5|11
1633295280000|2021-10-03 21:08:00|87619.6|87490.6|87594.1|87465.1|87619.6|87490.6|87594.1|87465.1|2
1633295290000|2021-10-03 21:08:10|87549.5|87420.5|87568|87439|87568|87439|87549.5|87420.5|2
1633295300000|2021-10-03 21:08:20|87550.8|87421.8|87550.8|87421.8|87550.8|87421.8|87550.8|87421.8|1
1633295310000|2021-10-03 21:08:30|87618.9|87489.9|87592.4|87463.4|87618.9|87489.9|87592.4|87463.4|3
1633295320000|2021-10-03 21:08:40|87593.5|87464.5|87575.6|87446.6|87593.5|87464.5|87575.6|87446.6|2
1633295330000|2021-10-03 21:08:50|87572.5|87443.5|87594.1|87465.1|87616.7|87487.7|87572.5|87443.5|5
1633295340000|2021-10-03 21:09:00|87589|87460|87589|87460|87589|87460|87589|87460|1
1633295350000|2021-10-03 21:09:10|87566.4|87437.4|87575.5|87446.5|87575.5|87446.5|87566.4|87437.4|3
1633295360000|2021-10-03 21:09:20|87566.3|87437.3|87608|87479|87613.9|87484.9|87566.3|87437.3|3
1633295370000|2021-10-03 21:09:30|87609.8|87480.8|87592.1|87463.1|87609.8|87480.8|87592.1|87463.1|3
1633295380000|2021-10-03 21:09:40|87592.4|87463.4|87592.4|87463.4|87592.4|87463.4|87592.4|87463.4|1
1633295390000|2021-10-03 21:09:50|87592.9|87463.9|87606.8|87477.8|87616.6|87487.6|87592.9|87463.9|3
1633295400000|2021-10-03 21:10:00|87602|87473|87580.8|87451.8|87602|87473|87579.3|87450.3|5
1633295410000|2021-10-03 21:10:10|87578.7|87449.7|87587.6|87458.6|87588.1|87459.1|87577.9|87448.9|4
1633295420000|2021-10-03 21:10:20|87581.6|87452.6|87578.7|87449.7|87581.8|87452.8|87578.7|87449.7|6
1633295430000|2021-10-03 21:10:30|87578.1|87449.1|87578.7|87449.7|87594.4|87465.4|87578.1|87449.1|9
1633295440000|2021-10-03 21:10:40|87579.6|87450.6|87600.7|87471.7|87600.7|87471.7|87562.8|87433.8|4
1633295460000|2021-10-03 21:11:00|87619.6|87490.6|87609.7|87480.7|87619.6|87490.6|87609.7|87480.7|2
1633295480000|2021-10-03 21:11:20|87562.7|87433.7|87588.4|87459.4|87604.5|87475.5|87562.7|87433.7|5
1633295490000|2021-10-03 21:11:30|87588.5|87459.5|87588.5|87459.5|87588.5|87459.5|87588.5|87459.5|1
1633295500000|2021-10-03 21:11:40|87578.9|87449.9|87576.9|87447.9|87578.9|87449.9|87576.9|87447.9|2
1633295510000|2021-10-03 21:11:50|87576.6|87447.6|87584.7|87455.7|87595.5|87466.5|87576.1|87447.1|6
1633295520000|2021-10-03 21:12:00|87578.1|87449.1|87579.9|87450.9|87579.9|87450.9|87577.4|87448.4|5
1633295530000|2021-10-03 21:12:10|87575.8|87446.8|87577.9|87448.9|87577.9|87448.9|87574.1|87445.1|4
1633295540000|2021-10-03 21:12:20|87577.6|87448.6|87589.2|87460.2|87589.9|87460.9|87577.6|87448.6|5
1633295550000|2021-10-03 21:12:30|87589|87460|87583.8|87454.8|87589|87460|87583.2|87454.2|3
1633295560000|2021-10-03 21:12:40|87584.8|87455.8|87590.7|87461.7|87590.8|87461.8|87584.8|87455.8|5
1633295570000|2021-10-03 21:12:50|87598.4|87469.4|87588.1|87459.1|87598.4|87469.4|87588|87459|4
1633295580000|2021-10-03 21:13:00|87588.2|87459.2|87591.6|87462.6|87591.6|87462.6|87588.1|87459.1|3
1633295590000|2021-10-03 21:13:10|87583.3|87454.3|87590.8|87461.8|87603|87474|87583.3|87454.3|6
1633295600000|2021-10-03 21:13:20|87590.9|87461.9|87584.5|87455.5|87590.9|87461.9|87584.5|87455.5|5
1633295610000|2021-10-03 21:13:30|87583.9|87454.9|87583.9|87454.9|87583.9|87454.9|87583.9|87454.9|1
1633295620000|2021-10-03 21:13:40|87608.2|87479.2|87593.1|87464.1|87618.3|87489.3|87593.1|87464.1|3
1633295630000|2021-10-03 21:13:50|87594.4|87465.4|87582.1|87453.1|87597.8|87468.8|87582.1|87453.1|5
1633295640000|2021-10-03 21:14:00|87585.4|87456.4|87584.6|87455.6|87592.6|87463.6|87583.3|87454.3|6
1633295650000|2021-10-03 21:14:10|87579.8|87450.8|87565.5|87436.5|87607.1|87478.1|87565.5|87436.5|7
1633295660000|2021-10-03 21:14:20|87601|87472|87584.8|87455.8|87601|87472|87582.4|87453.4|4
1633295670000|2021-10-03 21:14:30|87582.9|87453.9|87585.2|87456.2|87611.5|87482.5|87578|87449|6
1633295680000|2021-10-03 21:14:40|87585|87456|87581.9|87452.9|87587|87458|87581.9|87452.9|3
1633295690000|2021-10-03 21:14:50|87615.8|87486.8|87591.2|87462.2|87615.8|87486.8|87591.2|87462.2|3
1633295700000|2021-10-03 21:15:00|87584.7|87455.7|87584.7|87455.7|87588.8|87459.8|87583.2|87454.2|13
1633295710000|2021-10-03 21:15:10|87600.2|87471.2|87590.6|87461.6|87600.2|87471.2|87590.6|87461.6|2
1633295720000|2021-10-03 21:15:20|87592.5|87463.5|87603.5|87474.5|87607.8|87478.8|87592.5|87463.5|4
1633295730000|2021-10-03 21:15:30|87603.3|87474.3|87583.7|87454.7|87603.3|87474.3|87583.7|87454.7|2
1633295740000|2021-10-03 21:15:40|87590.1|87461.1|87590.3|87461.3|87590.3|87461.3|87590.1|87461.1|2
1633295750000|2021-10-03 21:15:50|87585.6|87456.6|87593|87464|87619|87490|87585.6|87456.6|5
1633295760000|2021-10-03 21:16:00|87605.2|87476.2|87585.9|87456.9|87605.2|87476.2|87577.8|87448.8|5
1633295770000|2021-10-03 21:16:10|87604.1|87475.1|87614.9|87485.9|87619.5|87490.5|87604.1|87475.1|5
1633295780000|2021-10-03 21:16:20|87610.2|87481.2|87585|87456|87610.2|87481.2|87585|87456|4
1633295790000|2021-10-03 21:16:30|87581.3|87452.3|87585.5|87456.5|87588.6|87459.6|87581.3|87452.3|4
1633295800000|2021-10-03 21:16:40|87589.5|87460.5|87611.7|87482.7|87611.7|87482.7|87589.5|87460.5|5
1633295810000|2021-10-03 21:16:50|87609.8|87480.8|87600.5|87471.5|87609.8|87480.8|87586.1|87457.1|5
1633295820000|2021-10-03 21:17:00|87549.5|87420.5|87585.7|87456.7|87618|87489|87549.5|87420.5|6
1633295830000|2021-10-03 21:17:10|87587.6|87458.6|87590.2|87461.2|87590.2|87461.2|87587.6|87458.6|2
1633295840000|2021-10-03 21:17:20|87602|87473|87613.7|87484.7|87617.6|87488.6|87602|87473|3
1633295850000|2021-10-03 21:17:30|87591.5|87462.5|87587.6|87458.6|87591.5|87462.5|87587.6|87458.6|3
1633295860000|2021-10-03 21:17:40|87614.2|87485.2|87611.2|87482.2|87614.2|87485.2|87611.2|87482.2|2
1633295870000|2021-10-03 21:17:50|87602.4|87473.4|87585.8|87456.8|87609.9|87480.9|87585.4|87456.4|5
1633295880000|2021-10-03 21:18:00|87585.7|87456.7|87561.3|87432.3|87585.7|87456.7|87539.8|87410.8|6
1633295890000|2021-10-03 21:18:10|87610.6|87481.6|87592.5|87463.5|87610.6|87481.6|87588.1|87459.1|4
1633295900000|2021-10-03 21:18:20|87584|87455|87584.2|87455.2|87585.4|87456.4|87582.8|87453.8|6
1633295910000|2021-10-03 21:18:30|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|87588.2|87459.2|1
1633295920000|2021-10-03 21:18:40|87613.4|87484.4|87590.6|87461.6|87613.4|87484.4|87587.8|87458.8|5
1633295930000|2021-10-03 21:18:50|87594.3|87465.3|87598|87469|87602.2|87473.2|87594.3|87465.3|3
1633295940000|2021-10-03 21:19:00|87585|87456|87590.9|87461.9|87591.1|87462.1|87585|87456|4
1633295950000|2021-10-03 21:19:10|87591|87462|87602.2|87473.2|87609.8|87480.8|87591|87462|4
1633295960000|2021-10-03 21:19:20|87601.5|87472.5|87586.7|87457.7|87604.5|87475.5|87584.4|87455.4|5
1633295970000|2021-10-03 21:19:30|87601.2|87472.2|87588.9|87459.9|87602.9|87473.9|87588.9|87459.9|4
1633295980000|2021-10-03 21:19:40|87593|87464|87596.7|87467.7|87596.7|87467.7|87593|87464|2
1633295990000|2021-10-03 21:19:50|87595.1|87466.1|87585.7|87456.7|87601.1|87472.1|87585.1|87456.1|4
1633296000000|2021-10-03 21:20:00|87587.3|87458.3|87586.1|87457.1|87591|87462|87585.4|87456.4|10
1633296010000|2021-10-03 21:20:10|87585.7|87456.7|87594.9|87465.9|87594.9|87465.9|87585.7|87456.7|4
1633296020000|2021-10-03 21:20:20|87586.4|87457.4|87584.6|87455.6|87589.4|87460.4|87582.7|87453.7|14
1633296030000|2021-10-03 21:20:30|87584.5|87455.5|87598.5|87469.5|87599.3|87470.3|87582.3|87453.3|9
1633296040000|2021-10-03 21:20:40|87598.1|87469.1|87598.1|87469.1|87598.1|87469.1|87598.1|87469.1|1
1633296050000|2021-10-03 21:20:50|87614.2|87485.2|87589|87460|87614.2|87485.2|87586.2|87457.2|15
1633296060000|2021-10-03 21:21:00|87588.8|87459.8|87593.1|87464.1|87593.2|87464.2|87588.8|87459.8|5
1633296070000|2021-10-03 21:21:10|87584.3|87455.3|87584.3|87455.3|87584.3|87455.3|87584.3|87455.3|1
1633296080000|2021-10-03 21:21:20|87581.7|87452.7|87597.1|87468.1|87610.5|87481.5|87581.5|87452.5|6
1633296090000|2021-10-03 21:21:30|87597|87468|87580.7|87451.7|87597|87468|87580.7|87451.7|5
1633296100000|2021-10-03 21:21:40|87603.5|87474.5|87603.5|87474.5|87610.1|87481.1|87603.5|87474.5|3
1633296110000|2021-10-03 21:21:50|87603|87474|87591|87462|87603|87474|87591|87462|3
1633296120000|2021-10-03 21:22:00|87577.1|87448.1|87581.7|87452.7|87581.9|87452.9|87577.1|87448.1|3
1633296130000|2021-10-03 21:22:10|87610.9|87481.9|87603.6|87474.6|87610.9|87481.9|87603.6|87474.6|5
1633296140000|2021-10-03 21:22:20|87600.3|87471.3|87590.7|87461.7|87600.3|87471.3|87590.6|87461.6|4
1633296150000|2021-10-03 21:22:30|87590.6|87461.6|87608.2|87479.2|87608.2|87479.2|87590.6|87461.6|3
1633296160000|2021-10-03 21:22:40|87597.4|87468.4|87596.8|87467.8|87597.5|87468.5|87592.8|87463.8|4
1633296170000|2021-10-03 21:22:50|87603|87474|87595.6|87466.6|87603.1|87474.1|87595.6|87466.6|4
1633296180000|2021-10-03 21:23:00|87593.7|87464.7|87593.9|87464.9|87593.9|87464.9|87593.7|87464.7|3
1633296190000|2021-10-03 21:23:10|87603|87474|87582.9|87453.9|87607.3|87478.3|87582.9|87453.9|9
1633296200000|2021-10-03 21:23:20|87584.4|87455.4|87586.7|87457.7|87587.5|87458.5|87582.3|87453.3|4
1633296210000|2021-10-03 21:23:30|87565.4|87436.4|87573.4|87444.4|87585.2|87456.2|87565.4|87436.4|5
1633296220000|2021-10-03 21:23:40|87612.3|87483.3|87581|87452|87612.3|87483.3|87581|87452|4
1633296230000|2021-10-03 21:23:50|87573.3|87444.3|87586.7|87457.7|87586.7|87457.7|87573.3|87444.3|3
1633296240000|2021-10-03 21:24:00|87584.9|87455.9|87585.6|87456.6|87590.7|87461.7|87583.2|87454.2|5
1633296250000|2021-10-03 21:24:10|87582.6|87453.6|87585.2|87456.2|87585.2|87456.2|87580.4|87451.4|11
1633296260000|2021-10-03 21:24:20|87588.8|87459.8|87599.2|87470.2|87599.5|87470.5|87588.8|87459.8|3
1633296270000|2021-10-03 21:24:30|87599.5|87470.5|87580.6|87451.6|87601.1|87472.1|87580.6|87451.6|6
1633296280000|2021-10-03 21:24:40|87580.8|87451.8|87611.4|87482.4|87611.4|87482.4|87580.8|87451.8|4
1633296290000|2021-10-03 21:24:50|87602.8|87473.8|87580.9|87451.9|87606.1|87477.1|87580.9|87451.9|3
1633296300000|2021-10-03 21:25:00|87607.6|87478.6|87586.6|87457.6|87607.6|87478.6|87586.6|87457.6|5
1633296310000|2021-10-03 21:25:10|87594.6|87465.6|87594.6|87465.6|87594.6|87465.6|87594.6|87465.6|1
1633296320000|2021-10-03 21:25:20|87592.2|87463.2|87599.2|87470.2|87599.2|87470.2|87592.2|87463.2|2
1633296330000|2021-10-03 21:25:30|87587.4|87458.4|87586.9|87457.9|87587.4|87458.4|87586.9|87457.9|2
1633296340000|2021-10-03 21:25:40|87600.9|87471.9|87589.6|87460.6|87600.9|87471.9|87589.1|87460.1|8
1633296350000|2021-10-03 21:25:50|87586.1|87457.1|87585.5|87456.5|87586.5|87457.5|87585.5|87456.5|7
1633296360000|2021-10-03 21:26:00|87585.4|87456.4|87584.4|87455.4|87585.4|87456.4|87584.4|87455.4|5
1633296370000|2021-10-03 21:26:10|87597.7|87468.7|87589|87460|87599|87470|87589|87460|3
1633296380000|2021-10-03 21:26:20|87588.4|87459.4|87592.1|87463.1|87592.1|87463.1|87569.2|87440.2|12
1633296390000|2021-10-03 21:26:30|87588.3|87459.3|87588.4|87459.4|87592.1|87463.1|87588.3|87459.3|3
1633296400000|2021-10-03 21:26:40|87614|87485|87607.9|87478.9|87614|87485|87607.9|87478.9|3
1633296410000|2021-10-03 21:26:50|87597.9|87468.9|87578.7|87449.7|87597.9|87468.9|87574.1|87445.1|4
1633296420000|2021-10-03 21:27:00|87583.8|87454.8|87580.7|87451.7|87583.8|87454.8|87579.5|87450.5|3
1633296430000|2021-10-03 21:27:10|87613.9|87484.9|87584.4|87455.4|87613.9|87484.9|87582.5|87453.5|5
1633296440000|2021-10-03 21:27:20|87594.3|87465.3|87575|87446|87595.3|87466.3|87575|87446|5
1633296450000|2021-10-03 21:27:30|87612.4|87483.4|87597.3|87468.3|87612.4|87483.4|87597.3|87468.3|3
1633296460000|2021-10-03 21:27:40|87608.6|87479.6|87596.3|87467.3|87608.6|87479.6|87579.9|87450.9|7
1633296470000|2021-10-03 21:27:50|87595.7|87466.7|87601.5|87472.5|87601.5|87472.5|87582.1|87453.1|4
1633296480000|2021-10-03 21:28:00|87590.1|87461.1|87590.2|87461.2|87590.2|87461.2|87590.1|87461.1|2
1633296490000|2021-10-03 21:28:10|87601.5|87472.5|87609.9|87480.9|87609.9|87480.9|87590.1|87461.1|4
1633296500000|2021-10-03 21:28:20|87604.7|87475.7|87597|87468|87604.7|87475.7|87597|87468|2
1633296510000|2021-10-03 21:28:30|87590.6|87461.6|87590.4|87461.4|87601.1|87472.1|87579.6|87450.6|4
1633296520000|2021-10-03 21:28:40|87589.4|87460.4|87598.8|87469.8|87601.6|87472.6|87589.4|87460.4|5
1633296530000|2021-10-03 21:28:50|87594.5|87465.5|87594.6|87465.6|87594.6|87465.6|87594.5|87465.5|2
1633296540000|2021-10-03 21:29:00|87595.5|87466.5|87597.9|87468.9|87597.9|87468.9|87595.5|87466.5|2
1633296550000|2021-10-03 21:29:10|87597.2|87468.2|87603.1|87474.1|87611|87482|87597.2|87468.2|4
1633296560000|2021-10-03 21:29:20|87600|87471|87600|87471|87600|87471|87600|87471|1
1633296570000|2021-10-03 21:29:30|87607.2|87478.2|87607.2|87478.2|87607.2|87478.2|87607.2|87478.2|1
1633296580000|2021-10-03 21:29:40|87604.7|87475.7|87598.7|87469.7|87604.7|87475.7|87598.7|87469.7|2
1633296590000|2021-10-03 21:29:50|87600.8|87471.8|87601.3|87472.3|87601.3|87472.3|87600.8|87471.8|2
1633296600000|2021-10-03 21:30:00|87590.1|87461.1|87609.3|87480.3|87609.3|87480.3|87587.2|87458.2|4
1633296610000|2021-10-03 21:30:10|87603|87474|87587.5|87458.5|87603|87474|87587.5|87458.5|3
1633296620000|2021-10-03 21:30:20|87587.1|87458.1|87595.7|87466.7|87595.7|87466.7|87587|87458|3
1633296630000|2021-10-03 21:30:30|87593.6|87464.6|87598|87469|87598.9|87469.9|87590.6|87461.6|5
1633296640000|2021-10-03 21:30:40|87598.1|87469.1|87598|87469|87598.1|87469.1|87598|87469|2
1633296650000|2021-10-03 21:30:50|87597.2|87468.2|87603.6|87474.6|87603.6|87474.6|87597.2|87468.2|2
1633296660000|2021-10-03 21:31:00|87593.2|87464.2|87590.7|87461.7|87593.5|87464.5|87588.7|87459.7|5
1633296670000|2021-10-03 21:31:10|87593|87464|87593.1|87464.1|87593.1|87464.1|87587.8|87458.8|4
1633296680000|2021-10-03 21:31:20|87599.8|87470.8|87590.8|87461.8|87599.8|87470.8|87588.9|87459.9|6
1633296690000|2021-10-03 21:31:30|87590.6|87461.6|87593.3|87464.3|87593.3|87464.3|87588.3|87459.3|3
1633296700000|2021-10-03 21:31:40|87593.4|87464.4|87593.4|87464.4|87593.4|87464.4|87593.4|87464.4|1
1633296710000|2021-10-03 21:31:50|87593.5|87464.5|87588.6|87459.6|87593.5|87464.5|87588.6|87459.6|6
1633296720000|2021-10-03 21:32:00|87588.2|87459.2|87598.3|87469.3|87599.2|87470.2|87587.8|87458.8|8
1633296730000|2021-10-03 21:32:10|87596.6|87467.6|87596.2|87467.2|87596.7|87467.7|87596.2|87467.2|3
1633296740000|2021-10-03 21:32:20|87599.3|87470.3|87599.6|87470.6|87604.2|87475.2|87583.9|87454.9|9
1633296750000|2021-10-03 21:32:30|87604.2|87475.2|87592|87463|87604.2|87475.2|87589.6|87460.6|4
1633296760000|2021-10-03 21:32:40|87593.5|87464.5|87610.7|87481.7|87610.7|87481.7|87593.5|87464.5|2
1633296770000|2021-10-03 21:32:50|87600.4|87471.4|87590.7|87461.7|87600.4|87471.4|87590.7|87461.7|3
1633296780000|2021-10-03 21:33:00|87593|87464|87593.6|87464.6|87593.8|87464.8|87593|87464|4
1633296790000|2021-10-03 21:33:10|87588|87459|87592.5|87463.5|87592.5|87463.5|87587.9|87458.9|4
1633296800000|2021-10-03 21:33:20|87592.6|87463.6|87593.2|87464.2|87593.3|87464.3|87592.6|87463.6|4
1633296810000|2021-10-03 21:33:30|87597.5|87468.5|87604.2|87475.2|87604.2|87475.2|87594.2|87465.2|4
1633296820000|2021-10-03 21:33:40|87601.4|87472.4|87601.4|87472.4|87601.4|87472.4|87601.4|87472.4|1
1633296830000|2021-10-03 21:33:50|87606.5|87477.5|87607.2|87478.2|87607.2|87478.2|87601.6|87472.6|3
1633296850000|2021-10-03 21:34:10|87601.6|87472.6|87604.7|87475.7|87607.2|87478.2|87601.6|87472.6|3
1633296860000|2021-10-03 21:34:20|87600.7|87471.7|87600.7|87471.7|87600.7|87471.7|87600.7|87471.7|1
1633296870000|2021-10-03 21:34:30|87606.5|87477.5|87606.5|87477.5|87606.5|87477.5|87606.5|87477.5|1
1633296880000|2021-10-03 21:34:40|87599.3|87470.3|87599.3|87470.3|87599.3|87470.3|87599.3|87470.3|1
1633296890000|2021-10-03 21:34:50|87593.6|87464.6|87604.3|87475.3|87604.3|87475.3|87593.5|87464.5|4
1633296900000|2021-10-03 21:35:00|87604.4|87475.4|87598.1|87469.1|87604.4|87475.4|87598.1|87469.1|2
1633296910000|2021-10-03 21:35:10|87596.4|87467.4|87605.3|87476.3|87605.3|87476.3|87588.5|87459.5|6
1633296920000|2021-10-03 21:35:20|87587.5|87458.5|87595.2|87466.2|87595.2|87466.2|87587.5|87458.5|3
1633296930000|2021-10-03 21:35:30|87587.8|87458.8|87593.1|87464.1|87593.1|87464.1|87587.8|87458.8|2
1633296940000|2021-10-03 21:35:40|87598.1|87469.1|87592.3|87463.3|87598.1|87469.1|87590.3|87461.3|4
1633296950000|2021-10-03 21:35:50|87593.9|87464.9|87610.8|87481.8|87610.8|87481.8|87593.9|87464.9|2
1633296960000|2021-10-03 21:36:00|87593|87464|87588.4|87459.4|87593.5|87464.5|87587.6|87458.6|6
1633296970000|2021-10-03 21:36:10|87588.9|87459.9|87585|87456|87588.9|87459.9|87585|87456|3
1633296980000|2021-10-03 21:36:20|87587.9|87458.9|87598.8|87469.8|87598.8|87469.8|87585.4|87456.4|6
1633296990000|2021-10-03 21:36:30|87591.8|87462.8|87586.5|87457.5|87591.8|87462.8|87586|87457|5
1633297000000|2021-10-03 21:36:40|87591|87462|87588|87459|87591|87462|87588|87459|2
1633297010000|2021-10-03 21:36:50|87590|87461|87597.5|87468.5|87597.5|87468.5|87588.5|87459.5|4
1633297020000|2021-10-03 21:37:00|87590.4|87461.4|87590.6|87461.6|87590.6|87461.6|87590.3|87461.3|3
1633297030000|2021-10-03 21:37:10|87590.9|87461.9|87585.8|87456.8|87590.9|87461.9|87585.8|87456.8|3
1633297040000|2021-10-03 21:37:20|87588.1|87459.1|87597.5|87468.5|87597.5|87468.5|87588.1|87459.1|2
1633297050000|2021-10-03 21:37:30|87590|87461|87591.8|87462.8|87591.8|87462.8|87589.9|87460.9|3
1633297060000|2021-10-03 21:37:40|87591.5|87462.5|87591.8|87462.8|87591.8|87462.8|87591.5|87462.5|2
1633297070000|2021-10-03 21:37:50|87587.1|87458.1|87591|87462|87591.1|87462.1|87585.8|87456.8|5
1633297080000|2021-10-03 21:38:00|87590.8|87461.8|87586.3|87457.3|87590.8|87461.8|87586.3|87457.3|4
1633297090000|2021-10-03 21:38:10|87582.7|87453.7|87574.4|87445.4|87585.5|87456.5|87572.1|87443.1|11
1633297100000|2021-10-03 21:38:20|87577.8|87448.8|87581.1|87452.1|87581.2|87452.2|87577.3|87448.3|5
1633297110000|2021-10-03 21:38:30|87564|87435|87575.4|87446.4|87579.6|87450.6|87563.6|87434.6|7
1633297120000|2021-10-03 21:38:40|87577.2|87448.2|87578|87449|87590.2|87461.2|87575.6|87446.6|6
1633297130000|2021-10-03 21:38:50|87571.7|87442.7|87574.3|87445.3|87577.6|87448.6|87571.6|87442.6|6
1633297140000|2021-10-03 21:39:00|87573.9|87444.9|87591.1|87462.1|87591.1|87462.1|87559.3|87430.3|10
1633297150000|2021-10-03 21:39:10|87565.1|87436.1|87579.1|87450.1|87587.7|87458.7|87565.1|87436.1|6
1633297160000|2021-10-03 21:39:20|87612.7|87483.7|87584.1|87455.1|87612.7|87483.7|87574.7|87445.7|6
1633297170000|2021-10-03 21:39:30|87579|87450|87587.6|87458.6|87587.6|87458.6|87579|87450|3
1633297180000|2021-10-03 21:39:40|87579.3|87450.3|87589.7|87460.7|87606.2|87477.2|87579|87450|10
1633297190000|2021-10-03 21:39:50|87588.4|87459.4|87581.7|87452.7|87588.4|87459.4|87581.7|87452.7|2
1633297200000|2021-10-03 21:40:00|87579.7|87450.7|87568.9|87439.9|87585|87456|87568.9|87439.9|8
1633297210000|2021-10-03 21:40:10|87614.4|87485.4|87574.5|87445.5|87614.4|87485.4|87574.5|87445.5|4
1633297220000|2021-10-03 21:40:20|87579|87450|87564.9|87435.9|87587.9|87458.9|87564.9|87435.9|6
1633297230000|2021-10-03 21:40:30|87579|87450|87580.8|87451.8|87583.6|87454.6|87564.9|87435.9|7
1633297240000|2021-10-03 21:40:40|87593.3|87464.3|87582.8|87453.8|87595.1|87466.1|87582.8|87453.8|10
1633297250000|2021-10-03 21:40:50|87583.5|87454.5|87575.8|87446.8|87586.3|87457.3|87575.8|87446.8|7
1633297260000|2021-10-03 21:41:00|87579.2|87450.2|87580|87451|87580.1|87451.1|87574.8|87445.8|13
1633297270000|2021-10-03 21:41:10|87584.6|87455.6|87586.5|87457.5|87586.7|87457.7|87578.9|87449.9|11
1633297280000|2021-10-03 21:41:20|87585.8|87456.8|87583.4|87454.4|87585.8|87456.8|87575.7|87446.7|13
1633297290000|2021-10-03 21:41:30|87583.5|87454.5|87585.3|87456.3|87594.1|87465.1|87576.6|87447.6|8
1633297300000|2021-10-03 21:41:40|87580.9|87451.9|87587.6|87458.6|87587.6|87458.6|87580.6|87451.6|3
1633297310000|2021-10-03 21:41:50|87595|87466|87581.1|87452.1|87595|87466|87581.1|87452.1|4
1633297320000|2021-10-03 21:42:00|87575.5|87446.5|87571.8|87442.8|87587.6|87458.6|87567|87438|11
1633297330000|2021-10-03 21:42:10|87570.2|87441.2|87591.9|87462.9|87603|87474|87570.2|87441.2|10
1633297340000|2021-10-03 21:42:20|87587.8|87458.8|87571|87442|87591|87462|87564.3|87435.3|17
1633297350000|2021-10-03 21:42:30|87569.7|87440.7|87576.8|87447.8|87576.8|87447.8|87569.7|87440.7|4
1633297360000|2021-10-03 21:42:40|87577.5|87448.5|87586.6|87457.6|87586.8|87457.8|87549.8|87420.8|11
1633297370000|2021-10-03 21:42:50|87580.3|87451.3|87592.4|87463.4|87592.4|87463.4|87549.5|87420.5|16
1633297380000|2021-10-03 21:43:00|87574.6|87445.6|87588.5|87459.5|87592.6|87463.6|87572.5|87443.5|8
1633297390000|2021-10-03 21:43:10|87569.5|87440.5|87585.7|87456.7|87585.7|87456.7|87569.5|87440.5|8
1633297400000|2021-10-03 21:43:20|87592.3|87463.3|87578.5|87449.5|87592.3|87463.3|87572.6|87443.6|4
1633297410000|2021-10-03 21:43:30|87562|87433|87575.1|87446.1|87575.1|87446.1|87561.9|87432.9|9
1633297420000|2021-10-03 21:43:40|87607|87478|87580.3|87451.3|87607|87478|87575.8|87446.8|5
1633297430000|2021-10-03 21:43:50|87561.5|87432.5|87591.8|87462.8|87591.8|87462.8|87555.4|87426.4|17
1633297440000|2021-10-03 21:44:00|87560.8|87431.8|87586.9|87457.9|87592.9|87463.9|87552.8|87423.8|20
1633297450000|2021-10-03 21:44:10|87583.4|87454.4|87579.8|87450.8|87589.7|87460.7|87573.8|87444.8|10
1633297460000|2021-10-03 21:44:20|87592.4|87463.4|87572.1|87443.1|87592.4|87463.4|87568.6|87439.6|13
1633297470000|2021-10-03 21:44:30|87563.8|87434.8|87565.9|87436.9|87588|87459|87550.5|87421.5|14
1633297480000|2021-10-03 21:44:40|87592.5|87463.5|87582.8|87453.8|87592.6|87463.6|87582.8|87453.8|11
1633297490000|2021-10-03 21:44:50|87585.7|87456.7|87585|87456|87589.6|87460.6|87582.7|87453.7|7
1633297500000|2021-10-03 21:45:00|87584.8|87455.8|87577.5|87448.5|87591|87462|87577.5|87448.5|14
1633297510000|2021-10-03 21:45:10|87581.9|87452.9|87587.8|87458.8|87587.8|87458.8|87574.5|87445.5|15
1633297520000|2021-10-03 21:45:20|87618.1|87489.1|87550.5|87421.5|87618.1|87489.1|87550.5|87421.5|20
1633297530000|2021-10-03 21:45:30|87581.6|87452.6|87588.5|87459.5|87592.4|87463.4|87571.3|87442.3|12
1633297540000|2021-10-03 21:45:40|87584.3|87455.3|87580|87456|87600.5|87476.5|87548|87424|13
1633297550000|2021-10-03 21:45:50|87584|87460|87548|87424|87584.3|87460.3|87548|87424|5
1633297560000|2021-10-03 21:46:00|87582.8|87458.8|87588.4|87464.4|87598.4|87474.4|87558.3|87434.3|9
1633297570000|2021-10-03 21:46:10|87583.7|87459.7|87577.6|87453.6|87596.1|87472.1|87577.6|87453.6|17
1633297580000|2021-10-03 21:46:20|87582|87458|87578.1|87454.1|87591.3|87467.3|87565.4|87441.4|17
1633297590000|2021-10-03 21:46:30|87578.2|87454.2|87593.8|87469.8|87599.8|87475.8|87576.4|87452.4|11
1633297600000|2021-10-03 21:46:40|87594.1|87470.1|87570.4|87446.4|87594.1|87470.1|87560.4|87436.4|14
1633297610000|2021-10-03 21:46:50|87577.1|87453.1|87585.2|87461.2|87585.2|87461.2|87577.1|87453.1|5
1633297620000|2021-10-03 21:47:00|87586|87462|87572.9|87468.9|87586.5|87468.9|87572.9|87453.4|16
1633297630000|2021-10-03 21:47:10|87576.4|87472.4|87576.6|87472.6|87589.4|87485.4|87576.4|87472.4|12
1633297640000|2021-10-03 21:47:20|87577.6|87473.6|87577.6|87473.6|87578.1|87474.1|87572.2|87468.2|22
1633297650000|2021-10-03 21:47:30|87578|87474|87587.9|87483.9|87587.9|87483.9|87576.6|87472.6|10
1633297660000|2021-10-03 21:47:40|87588.6|87484.6|87567.4|87463.4|87588.6|87484.6|87562|87458|10
1633297670000|2021-10-03 21:47:50|87571.1|87467.1|87585|87481|87593.8|87489.8|87568.7|87464.7|13
1633297680000|2021-10-03 21:48:00|87582.3|87478.3|87570.5|87466.5|87582.3|87478.3|87560.9|87456.9|10
1633297690000|2021-10-03 21:48:10|87565.3|87461.3|87570.8|87466.8|87579.1|87475.1|87564.8|87460.8|18
1633297700000|2021-10-03 21:48:20|87575.1|87471.1|87578.7|87474.7|87578.7|87474.7|87572.4|87468.4|7
1633297710000|2021-10-03 21:48:30|87575.1|87471.1|87572.7|87468.7|87587.6|87483.6|87559.4|87455.4|16
1633297720000|2021-10-03 21:48:40|87578.1|87474.1|87574.5|87470.5|87578.1|87474.1|87563.2|87459.2|13
1633297730000|2021-10-03 21:48:50|87567.4|87463.4|87584.6|87480.6|87586|87482|87567.4|87463.4|9
1633297740000|2021-10-03 21:49:00|87580.6|87476.6|87579.4|87475.4|87580.6|87476.6|87572.5|87468.5|7
1633297750000|2021-10-03 21:49:10|87576.6|87472.6|87564.4|87460.4|87576.9|87472.9|87564.4|87460.4|9
1633297760000|2021-10-03 21:49:20|87569|87465|87582.1|87478.1|87587.6|87483.6|87569|87465|8
1633297770000|2021-10-03 21:49:30|87579.7|87475.7|87580.2|87476.2|87586.5|87482.5|87579.2|87475.2|9
1633297780000|2021-10-03 21:49:40|87583.1|87479.1|87576.7|87472.7|87583.1|87479.1|87572.5|87468.5|5
1633297790000|2021-10-03 21:49:50|87568.2|87464.2|87571.4|87467.4|87600.5|87496.5|87568.2|87464.2|9
1633297800000|2021-10-03 21:50:00|87573.7|87469.7|87572.7|87468.7|87574.3|87470.3|87566.5|87462.5|12
1633297810000|2021-10-03 21:50:10|87562.1|87458.1|87558.9|87454.9|87562.1|87458.1|87555.9|87451.9|9
1633297820000|2021-10-03 21:50:20|87582.2|87478.2|87565|87461|87582.2|87478.2|87561.7|87457.7|9
1633297830000|2021-10-03 21:50:30|87556.7|87452.7|87577.7|87473.7|87577.7|87473.7|87556.7|87452.7|8
1633297840000|2021-10-03 21:50:40|87576.5|87472.5|87561.9|87457.9|87577.2|87473.2|87561.9|87457.9|7
1633297850000|2021-10-03 21:50:50|87564|87460|87578.8|87474.8|87586|87482|87560|87456|18
1633297860000|2021-10-03 21:51:00|87577|87473|87570.8|87466.8|87589.4|87485.4|87569.3|87465.3|8
1633297870000|2021-10-03 21:51:10|87573.9|87469.9|87564.7|87460.7|87573.9|87469.9|87562.6|87458.6|12
1633297880000|2021-10-03 21:51:20|87567.1|87463.1|87585.9|87481.9|87591.8|87487.8|87567.1|87463.1|10
1633297890000|2021-10-03 21:51:30|87581.5|87477.5|87573.6|87469.6|87582.2|87478.2|87559.9|87455.9|12
1633297900000|2021-10-03 21:51:40|87572.8|87468.8|87563.5|87459.5|87575.2|87471.2|87560.3|87456.3|6
1633297910000|2021-10-03 21:51:50|87566.1|87462.1|87588|87484|87591.1|87487.1|87566.1|87462.1|4
1633297920000|2021-10-03 21:52:00|87583.3|87479.3|87570|87466|87583.3|87479.3|87563.4|87459.4|10
1633297930000|2021-10-03 21:52:10|87572.4|87468.4|87566.3|87462.3|87572.4|87468.4|87559.9|87455.9|5
1633297940000|2021-10-03 21:52:20|87568.5|87464.5|87581.1|87477.1|87594.7|87490.7|87568.5|87464.5|11
1633297950000|2021-10-03 21:52:30|87588.5|87484.5|87579.7|87475.7|87588.5|87484.5|87575.2|87471.2|6
1633297960000|2021-10-03 21:52:40|87583.4|87479.4|87561|87457|87593|87489|87561|87457|13
1633297970000|2021-10-03 21:52:50|87556.3|87452.3|87566.7|87462.7|87568.7|87464.7|87556.3|87452.3|8
1633297980000|2021-10-03 21:53:00|87563.8|87459.8|87563.3|87459.3|87570.4|87466.4|87563.3|87459.3|8
1633297990000|2021-10-03 21:53:10|87565.1|87461.1|87569|87465|87591.7|87487.7|87553.3|87449.3|15
1633298000000|2021-10-03 21:53:20|87563.4|87459.4|87566.5|87462.5|87570.8|87466.8|87559|87455|12
1633298010000|2021-10-03 21:53:30|87566|87462|87575.3|87471.3|87591.2|87487.2|87566|87462|9
1633298020000|2021-10-03 21:53:40|87577.6|87473.6|87559.9|87455.9|87586.5|87482.5|87559.8|87455.8|12
1633298030000|2021-10-03 21:53:50|87561.9|87457.9|87558.8|87454.8|87567.6|87463.6|87558.8|87454.8|5
1633298040000|2021-10-03 21:54:00|87561|87457|87586.4|87482.4|87586.4|87482.4|87559|87455|6
1633298050000|2021-10-03 21:54:10|87567.9|87463.9|87589.2|87485.2|87589.2|87485.2|87567.9|87463.9|4
1633298060000|2021-10-03 21:54:20|87583|87479|87597|87493|87612.5|87508.5|87583|87479|6
1633298070000|2021-10-03 21:54:30|87582.6|87478.6|87564.1|87460.1|87582.6|87478.6|87562.1|87458.1|8
1633298080000|2021-10-03 21:54:40|87564.5|87460.5|87575.9|87471.9|87586.8|87482.8|87564.5|87460.5|8
1633298090000|2021-10-03 21:54:50|87579|87475|87570.9|87466.9|87579.5|87475.5|87570.9|87466.9|4
1633298100000|2021-10-03 21:55:00|87574.2|87470.2|87582.8|87478.8|87590.1|87486.1|87570.3|87466.3|8
1633298110000|2021-10-03 21:55:10|87573.1|87469.1|87576.6|87472.6|87576.6|87472.6|87573.1|87469.1|5
1633298120000|2021-10-03 21:55:20|87575.1|87471.1|87576.6|87472.6|87577.2|87473.2|87574.3|87470.3|5
1633298130000|2021-10-03 21:55:30|87565.5|87461.5|87585.6|87481.6|87590.4|87486.4|87565.5|87461.5|8
1633298140000|2021-10-03 21:55:40|87570.7|87466.7|87583.2|87479.2|87583.2|87479.2|87570.7|87466.7|7
1633298150000|2021-10-03 21:55:50|87584|87480|87562|87458|87593|87489|87556.9|87452.9|14
1633298160000|2021-10-03 21:56:00|87560.3|87456.3|87571.9|87467.9|87571.9|87467.9|87559.4|87455.4|10
1633298170000|2021-10-03 21:56:10|87559.7|87455.7|87568.8|87464.8|87585.2|87481.2|87559.7|87455.7|13
1633298180000|2021-10-03 21:56:20|87568.3|87464.3|87562.6|87458.6|87584.7|87480.7|87562.6|87458.6|20
1633298190000|2021-10-03 21:56:30|87561.6|87457.6|87562.2|87458.2|87562.7|87458.7|87556.2|87452.2|14
1633298200000|2021-10-03 21:56:40|87561|87457|87581|87477|87584.1|87480.1|87558.2|87454.2|13
1633298210000|2021-10-03 21:56:50|87586.1|87482.1|87584.9|87480.9|87586.1|87482.1|87577.6|87473.6|11
1633298220000|2021-10-03 21:57:00|87586.7|87482.7|87561.5|87457.5|87595.3|87491.3|87561.5|87457.5|11
1633298230000|2021-10-03 21:57:10|87556|87452|87567|87463|87568.1|87464.1|87556|87452|16
1633298240000|2021-10-03 21:57:20|87568.3|87464.3|87572.6|87468.6|87595.2|87491.2|87568.3|87464.3|10
1633298250000|2021-10-03 21:57:30|87580.3|87476.3|87568.7|87464.7|87580.3|87476.3|87568.7|87464.7|6
1633298260000|2021-10-03 21:57:40|87572.3|87468.3|87561.1|87457.1|87572.3|87468.3|87558|87454|12
1633298270000|2021-10-03 21:57:50|87561.3|87457.3|87583.1|87479.1|87583.1|87479.1|87557.6|87453.6|14
1633298280000|2021-10-03 21:58:00|87581.7|87477.7|87575|87471|87583.6|87479.6|87569.1|87465.1|12
1633298290000|2021-10-03 21:58:10|87579.4|87475.4|87580.1|87476.1|87587.8|87483.8|87572.3|87468.3|9
1633298300000|2021-10-03 21:58:20|87586.7|87482.7|87577.2|87473.2|87586.7|87482.7|87560.4|87456.4|16
1633298310000|2021-10-03 21:58:30|87578.7|87474.7|87572.6|87468.6|87578.7|87474.7|87567.8|87463.8|9
1633298320000|2021-10-03 21:58:40|87574.5|87470.5|87583.2|87479.2|87595.9|87491.9|87574.5|87470.5|9
1633298330000|2021-10-03 21:58:50|87576.8|87472.8|87579.2|87475.2|87579.8|87475.8|87576.4|87472.4|5
1633298340000|2021-10-03 21:59:00|87582.8|87478.8|87582.2|87478.2|87587.6|87483.6|87580.4|87476.4|6
1633298350000|2021-10-03 21:59:10|87571.1|87467.1|87582.4|87478.4|87595.7|87491.7|87571.1|87467.1|17
1633298360000|2021-10-03 21:59:20|87589.9|87485.9|87584.6|87480.6|87589.9|87485.9|87561.9|87457.9|13
1633298370000|2021-10-03 21:59:30|87586.8|87482.8|87586.4|87482.4|87586.8|87482.8|87584.7|87480.7|4
1633298380000|2021-10-03 21:59:40|87581.8|87477.8|87594.4|87490.4|87597.8|87493.8|87580.1|87476.1|12
1633298390000|2021-10-03 21:59:50|87593.4|87489.4|87583.7|87479.7|87593.4|87489.4|87577.2|87473.2|6
1633298400000|2021-10-03 22:00:00|87601.5|87497.5|87583|87479|87601.5|87497.5|87573|87469|57
1633298410000|2021-10-03 22:00:10|87584.2|87480.2|87579.4|87475.4|87594.6|87490.6|87579.1|87475.1|50
1633298420000|2021-10-03 22:00:20|87578.9|87474.9|87584.4|87480.4|87586.4|87482.4|87577|87473|42
1633298430000|2021-10-03 22:00:30|87584.2|87480.2|87579.2|87475.2|87587.3|87483.3|87571.3|87467.3|47
1633298440000|2021-10-03 22:00:40|87579.3|87475.3|87588.2|87484.2|87596.3|87492.3|87573|87469|52
1633298450000|2021-10-03 22:00:50|87587.6|87483.6|87582.4|87478.4|87589.4|87486.3|87581.4|87478.1|54
1633298460000|2021-10-03 22:01:00|87581.8|87477.8|87578.2|87474.2|87584.6|87480.6|87578.2|87474.2|38
1633298470000|2021-10-03 22:01:10|87578.1|87474.1|87558.6|87454.6|87578.4|87474.4|87549.7|87451.2|57
1633298480000|2021-10-03 22:01:20|87560.4|87457.6|87562|87460|87564.1|87465.6|87554.1|87452.1|44
1633298490000|2021-10-03 22:01:30|87559.5|87461.3|87559.7|87455.7|87563.5|87462.3|87556.5|87453.5|44
1633298500000|2021-10-03 22:01:40|87559.4|87455.4|87555.3|87461|87559.4|87461|87551.5|87452|48
1633298510000|2021-10-03 22:01:50|87557.3|87458.2|87555.2|87456|87557.7|87461.2|87552.1|87452.3|26
1633298520000|2021-10-03 22:02:00|87557.8|87453.8|87556.4|87452.4|87561|87461.4|87552.9|87452.4|47
1633298530000|2021-10-03 22:02:10|87557.4|87453.7|87555.7|87456.4|87557.4|87465.4|87545.8|87449.7|20
1633298540000|2021-10-03 22:02:20|87554.9|87450.9|87558.7|87454.7|87564.3|87461|87549.3|87450.1|21
1633298550000|2021-10-03 22:02:30|87560.4|87456.4|87551.2|87448.3|87560.4|87460.4|87546.4|87446.9|33
1633298560000|2021-10-03 22:02:40|87546.9|87449.3|87549.7|87452.7|87551.7|87453.8|87546.9|87446.7|35
1633298570000|2021-10-03 22:02:50|87549.5|87451.1|87549.2|87460.4|87555.3|87464.4|87547.8|87450.4|51
1633298580000|2021-10-03 22:03:00|87548.9|87459.9|87549|87454.7|87550.8|87466.5|87540.2|87450.1|63
1633298590000|2021-10-03 22:03:10|87548.2|87453.9|87545.8|87450.4|87550.7|87462.2|87539.9|87449.9|61
1633298600000|2021-10-03 22:03:20|87545.5|87451.1|87541.2|87451.8|87547.6|87459.7|87536.2|87448.3|62
1633298610000|2021-10-03 22:03:30|87542.3|87453.8|87543.8|87444.8|87547.2|87455.4|87538.5|87444.8|49
1633298620000|2021-10-03 22:03:40|87547.6|87443.6|87542|87448.8|87548.1|87457.5|87531.8|87443.2|18
1633298630000|2021-10-03 22:03:50|87543.3|87447|87540.6|87446.4|87543.3|87453.3|87534.5|87446.4|17
1633298640000|2021-10-03 22:04:00|87540.3|87446.1|87545.6|87457.8|87547.9|87458.8|87539.8|87446.1|50
1633298650000|2021-10-03 22:04:10|87546.2|87459|87561|87460.7|87561.5|87472.1|87544|87456.8|66
1633298660000|2021-10-03 22:04:20|87558.1|87460.8|87546.5|87442.5|87559.4|87464.7|87540.2|87442.5|41
1633298670000|2021-10-03 22:04:30|87538.9|87451.2|87541.9|87441.9|87544.2|87455.2|87528.4|87440.2|16
1633298680000|2021-10-03 22:04:40|87533.7|87443.3|87539.1|87454.3|87539.1|87454.3|87528.5|87443.3|11
1633298690000|2021-10-03 22:04:50|87536.4|87449.5|87531.2|87457.6|87545.2|87457.6|87531.2|87441.8|13
1633298700000|2021-10-03 22:05:00|87530.9|87457.3|87535.7|87446|87543.7|87460.6|87530.4|87437.7|45
1633298710000|2021-10-03 22:05:10|87533.5|87444.4|87520.5|87429.3|87538.2|87458.2|87520|87428.7|77
1633298720000|2021-10-03 22:05:20|87518.6|87430.5|87512.9|87429.3|87518.6|87434.4|87506.2|87423.4|54
1633298730000|2021-10-03 22:05:30|87511.1|87430.5|87492.4|87442.4|87520.9|87446|87491.5|87420.1|16
1633298740000|2021-10-03 22:05:40|87512.2|87424.2|87512|87422.3|87518.1|87425|87507.3|87415.2|17
1633298750000|2021-10-03 22:05:50|87511.8|87423|87514.1|87419|87514.1|87428.9|87504.5|87419|10
1633298760000|2021-10-03 22:06:00|87506.8|87435.4|87513.8|87424.8|87522.2|87448.8|87498.8|87417.8|27
1633298770000|2021-10-03 22:06:10|87511.8|87422.2|87503|87427.3|87513.8|87434|87503|87419.9|37
1633298780000|2021-10-03 22:06:20|87501.6|87429.2|87501.3|87415.8|87516.4|87429.8|87496.8|87409.5|46
1633298790000|2021-10-03 22:06:30|87501.2|87415|87501.4|87407.4|87501.9|87427.4|87477.4|87402.8|41
1633298800000|2021-10-03 22:06:40|87493.9|87417|87497.4|87416.6|87499.9|87432|87481.7|87411.1|15
1633298810000|2021-10-03 22:06:50|87497.6|87415.9|87495.8|87418|87497.6|87420.6|87492.3|87412.7|34
1633298820000|2021-10-03 22:07:00|87502.8|87411|87493.1|87413.8|87502.8|87430.4|87480|87407.9|21
1633298830000|2021-10-03 22:07:10|87495.4|87414.5|87497|87417.1|87508.1|87427.4|87493.1|87405.6|38
1633298840000|2021-10-03 22:07:20|87497.4|87413.7|87494.7|87420.2|87507.3|87431.8|87481.8|87413.7|14
1633298850000|2021-10-03 22:07:30|87512.1|87409|87484.9|87434.9|87512.1|87434.9|87484.9|87409|17
1633298860000|2021-10-03 22:07:40|87485.3|87435.3|87486.2|87436.2|87504.3|87436.2|87485.1|87417.5|12
1633298870000|2021-10-03 22:07:50|87494.6|87423.5|87499.9|87417.7|87501.3|87434.9|87484.8|87417.2|16
1633298880000|2021-10-03 22:08:00|87500.4|87418.7|87497.1|87421.2|87510|87437.7|87486.7|87412.3|14
1633298890000|2021-10-03 22:08:10|87496|87417.8|87513.8|87409.8|87513.8|87421.1|87494.7|87399.6|16
1633298900000|2021-10-03 22:08:20|87513.7|87409.7|87494.5|87419.6|87513.7|87421.4|87494.1|87407.5|23
1633298910000|2021-10-03 22:08:30|87492.3|87415.2|87498.7|87414.4|87499.6|87431.2|87480.9|87412.8|15
1633298920000|2021-10-03 22:08:40|87496.6|87416.3|87481|87431|87498|87431|87481|87412.3|20
1633298930000|2021-10-03 22:08:50|87480.5|87430.5|87496.4|87413.8|87499|87430.8|87480.5|87409.4|27
1633298940000|2021-10-03 22:09:00|87496.1|87414.8|87476.7|87426.7|87502|87428.7|87476.7|87405|28
1633298950000|2021-10-03 22:09:10|87486.5|87416|87497.9|87408.7|87508|87427|87477|87400.3|29
1633298960000|2021-10-03 22:09:20|87493.7|87414.2|87492.5|87414.1|87502.1|87414.2|87492.5|87406.6|26
1633298970000|2021-10-03 22:09:30|87480.1|87430.1|87479|87429|87493.1|87430.1|87479|87413.9|11
1633298980000|2021-10-03 22:09:40|87497.1|87411.8|87494.6|87410.6|87497.1|87430.3|87479.8|87409.6|15
1633298990000|2021-10-03 22:09:50|87492.7|87408.9|87494.7|87418.4|87508.1|87429.9|87478|87401.6|14
1633299000000|2021-10-03 22:10:00|87493.6|87419.4|87504.7|87410.7|87504.7|87428.6|87478.4|87405.3|26
1633299010000|2021-10-03 22:10:10|87504.8|87409.1|87477|87427|87504.8|87427.6|87475|87409.1|32
1633299020000|2021-10-03 22:10:20|87492.1|87411.7|87476.6|87426.6|87493.4|87426.6|87476.4|87407|12
1633299030000|2021-10-03 22:10:30|87476.2|87426.2|87488.5|87414.8|87491|87427.9|87475.8|87413.5|20
1633299040000|2021-10-03 22:10:40|87477.8|87427.8|87489.5|87418.5|87491.1|87429.3|87477.7|87417.6|5
1633299050000|2021-10-03 22:10:50|87499.7|87412.6|87473.5|87423.5|87505.2|87432.2|87473.5|87406|12
1633299060000|2021-10-03 22:11:00|87473.6|87423.6|87490.2|87407.4|87501.1|87423.6|87468.7|87397.1|21
1633299070000|2021-10-03 22:11:10|87490.1|87407.3|87475.8|87425.8|87496.2|87425.8|87475.8|87401.6|14
1633299080000|2021-10-03 22:11:20|87492.5|87407.4|87486.5|87405.3|87492.5|87413.9|87484.5|87405.3|7
1633299090000|2021-10-03 22:11:30|87484.4|87406.7|87484.8|87408.3|87487.6|87410.8|87483.6|87406.7|14
1633299100000|2021-10-03 22:11:40|87482.2|87406.6|87491.6|87410.9|87496.1|87423.7|87472.5|87403|15
1633299110000|2021-10-03 22:11:50|87484|87403.1|87506.3|87402.3|87506.3|87419.8|87469.4|87396.2|9
1633299120000|2021-10-03 22:12:00|87494.8|87407.1|87486.6|87410.7|87495.6|87423.9|87473.9|87402.2|19
1633299130000|2021-10-03 22:12:10|87473.6|87423.6|87481.1|87409.7|87498.7|87423.6|87473.6|87394.9|9
1633299140000|2021-10-03 22:12:20|87489.2|87402.1|87491|87402.6|87491|87423.8|87473.7|87402.1|18
1633299150000|2021-10-03 22:12:30|87490.9|87396.6|87485.8|87405.7|87496.6|87420.6|87470.6|87396.6|14
1633299160000|2021-10-03 22:12:40|87483.8|87409.2|87482.3|87404.1|87492.8|87420.2|87467.3|87389.3|23
1633299170000|2021-10-03 22:12:50|87479.7|87400.7|87484.4|87407.1|87490.4|87407.1|87476.3|87397.2|21
1633299180000|2021-10-03 22:13:00|87484.5|87398.2|87475.4|87404|87493.1|87416.4|87466.4|87397.4|30
1633299190000|2021-10-03 22:13:10|87475.7|87402.8|87462.2|87412.2|87477.1|87414.6|87462.2|87399.8|28
1633299200000|2021-10-03 22:13:20|87463.1|87413.1|87478.3|87393.8|87488.8|87413.1|87462.1|87385.5|20
1633299210000|2021-10-03 22:13:30|87476.4|87397.2|87481.6|87394.8|87485|87400|87472.8|87385.5|9
1633299220000|2021-10-03 22:13:40|87462.3|87412.3|87484.5|87405.5|87493.9|87412.3|87462.3|87393.1|39
1633299230000|2021-10-03 22:13:50|87482.2|87403.4|87487.6|87391.5|87493.7|87403.4|87477.2|87389.7|26
1633299240000|2021-10-03 22:14:00|87487.8|87391.7|87484.5|87402|87489.4|87404.8|87481.6|87388.7|28
1633299250000|2021-10-03 22:14:10|87487.6|87406.1|87490.5|87395.7|87501.1|87407.4|87480|87395.7|11
1633299260000|2021-10-03 22:14:20|87495.4|87391.6|87494.9|87390.9|87495.4|87398.7|87486.2|87390.9|6
1633299270000|2021-10-03 22:14:30|87494.8|87390.8|87495.6|87403|87507.6|87408.5|87484|87390.8|23
1633299280000|2021-10-03 22:14:40|87500.7|87396.7|87498.6|87394.6|87500.7|87400.9|87491.6|87393|11
1633299290000|2021-10-03 22:14:50|87495.4|87391.4|87490|87407.3|87503.3|87410.2|87483.8|87391|34
1633299300000|2021-10-03 22:15:00|87489.8|87405.7|87491|87410.8|87493.2|87411.6|87487.2|87404.1|63
1633299310000|2021-10-03 22:15:10|87489.7|87410.9|87491.4|87413.9|87507.8|87418.3|87488|87403.5|64
1633299320000|2021-10-03 22:15:20|87495.8|87411.4|87493.4|87406.6|87501.6|87418.1|87489.7|87400.9|22
1633299330000|2021-10-03 22:15:30|87493.7|87406.7|87495.8|87410.9|87498.2|87412.5|87487.9|87405|20
1633299340000|2021-10-03 22:15:40|87495.7|87410.8|87494.8|87398.3|87500.4|87412.6|87488.9|87398.3|23
1633299350000|2021-10-03 22:15:50|87489.4|87405.5|87496.1|87407.6|87507.4|87415.5|87486.7|87402.3|25
1633299360000|2021-10-03 22:16:00|87499.5|87405.1|87493.8|87412.1|87504.8|87423.4|87473.4|87398.4|11
1633299370000|2021-10-03 22:16:10|87504.3|87400.3|87504.3|87418.2|87512.6|87419.3|87492.7|87400.3|35
1633299380000|2021-10-03 22:16:20|87508|87415.4|87501.2|87417.1|87510|87421.1|87497.6|87414.4|55
1633299390000|2021-10-03 22:16:30|87500.4|87415|87501.8|87415.7|87504.5|87420.4|87494.7|87413.1|35
1633299400000|2021-10-03 22:16:40|87502.7|87418.5|87509.6|87416.1|87515.3|87421.6|87502.7|87409.6|25
1633299410000|2021-10-03 22:16:50|87509.5|87416|87501|87415.6|87511.3|87435|87485|87407|19
1633299420000|2021-10-03 22:17:00|87500|87415.1|87517.4|87431.6|87523.4|87431.7|87498.9|87415.1|39
1633299430000|2021-10-03 22:17:10|87516.6|87431.5|87528.2|87440|87538.4|87440|87514|87425.5|56
1633299440000|2021-10-03 22:17:20|87529.3|87435.9|87532.7|87440|87537.4|87445.2|87528|87432.8|44
1633299450000|2021-10-03 22:17:30|87535.5|87444.3|87511|87429.6|87543.8|87451.9|87493.7|87411|44
1633299460000|2021-10-03 22:17:40|87521.2|87420.6|87507.7|87423.8|87523.6|87424.2|87506|87416.3|15
1633299470000|2021-10-03 22:17:50|87506.3|87421.6|87514.9|87427|87518.3|87431.9|87506.3|87418|12
1633299480000|2021-10-03 22:18:00|87514.7|87426.2|87515.5|87426.7|87515.5|87434.3|87507.4|87425.3|12
1633299490000|2021-10-03 22:18:10|87516.3|87419.9|87508.6|87417.7|87519.1|87421.9|87508.6|87416.8|10
1633299500000|2021-10-03 22:18:20|87512.8|87415.2|87511.4|87415|87514.9|87427.1|87499.2|87409.9|25
1633299510000|2021-10-03 22:18:30|87514.8|87410.8|87502.8|87419.8|87514.8|87426.5|87502.6|87407.8|24
1633299520000|2021-10-03 22:18:40|87506.9|87419|87503.3|87413.6|87509|87426.3|87500.2|87413.6|47
1633299530000|2021-10-03 22:18:50|87502.2|87412.7|87500.9|87423.4|87509.9|87437.9|87483.9|87409.8|62
1633299540000|2021-10-03 22:19:00|87505.7|87423.6|87499.6|87415.2|87509.4|87423.8|87497.3|87410.5|27
1633299550000|2021-10-03 22:19:10|87504|87414.6|87498.9|87415.4|87504|87419|87495.1|87411.9|12
1633299560000|2021-10-03 22:19:20|87497.3|87412.3|87499.9|87414.6|87512.2|87420.9|87497.3|87410.1|13
1633299570000|2021-10-03 22:19:30|87500.2|87414.9|87494.7|87406.8|87503.1|87416.1|87486|87405.5|15
1633299580000|2021-10-03 22:19:40|87494.9|87411.8|87506|87420.3|87506|87420.3|87492.8|87409.8|10
1633299590000|2021-10-03 22:19:50|87500|87415.9|87500.3|87407.1|87506.2|87422.7|87494.8|87405|11
1633299600000|2021-10-03 22:20:00|87499.9|87406.7|87500.1|87417.2|87502.9|87419.4|87496.1|87404.1|52
1633299610000|2021-10-03 22:20:10|87499|87416.9|87491.4|87412.3|87499.4|87419|87483.8|87409.9|62
1633299620000|2021-10-03 22:20:20|87488.3|87410.1|87492.4|87411.5|87492.4|87426.9|87473.2|87408.3|52
1633299630000|2021-10-03 22:20:30|87493.1|87410.6|87488.7|87407.5|87494.6|87413.3|87488.6|87405.5|17
1633299640000|2021-10-03 22:20:40|87492.6|87406.6|87485.8|87404.9|87492.6|87408.9|87480.4|87403.5|14
1633299650000|2021-10-03 22:20:50|87485.5|87404.6|87498.3|87413.4|87498.3|87413.4|87482.6|87404.6|33
1633299660000|2021-10-03 22:21:00|87494.8|87410.3|87495|87399.8|87505.5|87410.5|87489.5|87392.5|19
1633299670000|2021-10-03 22:21:10|87494.6|87399|87494.9|87414.3|87503|87414.3|87482.8|87398|33
1633299680000|2021-10-03 22:21:20|87495.4|87414.6|87487.7|87409|87495.4|87414.6|87486.7|87407.8|57
1633299690000|2021-10-03 22:21:30|87487.9|87409.2|87489.3|87409.8|87492.6|87411.3|87486.4|87407.5|54
1633299700000|2021-10-03 22:21:40|87490.4|87409.6|87487.3|87407.9|87495.5|87426|87469.5|87404.2|72
1633299710000|2021-10-03 22:21:50|87486.8|87405|87488.7|87409.1|87496.3|87409.8|87484.8|87400.1|30
1633299720000|2021-10-03 22:22:00|87486.6|87407.6|87484.4|87406|87488.2|87410.3|87482.5|87405|25
1633299730000|2021-10-03 22:22:10|87483.1|87409.1|87500|87408.6|87500|87409.1|87482.8|87395.5|10
1633299740000|2021-10-03 22:22:20|87501.6|87404.9|87496.6|87403.1|87501.7|87404.9|87496.6|87403.1|5
1633299750000|2021-10-03 22:22:30|87489.9|87400.5|87469.6|87419.6|87493.7|87422.7|87467.4|87400.5|37
1633299760000|2021-10-03 22:22:40|87468.4|87418.4|87483.8|87412.9|87497.8|87425.6|87468.4|87408.7|56
1633299770000|2021-10-03 22:22:50|87474.6|87424.6|87490.9|87410.9|87490.9|87426.4|87469.3|87409.9|52
1633299780000|2021-10-03 22:23:00|87488.5|87411.8|87484.3|87412|87491|87413.6|87478.2|87403.9|69
1633299790000|2021-10-03 22:23:10|87483.4|87412.2|87487.1|87411.3|87489.4|87420.5|87470.5|87406.1|63
1633299800000|2021-10-03 22:23:20|87486.7|87411.5|87486.4|87407.7|87490.7|87412.6|87486.4|87406.8|30
1633299810000|2021-10-03 22:23:30|87491.4|87402|87480.3|87398.3|87491.6|87405|87479.1|87398.3|9
1633299820000|2021-10-03 22:23:40|87479.4|87398.1|87466.2|87416.2|87485.2|87416.2|87465.7|87394.1|6
1633299830000|2021-10-03 22:23:50|87475.9|87401.9|87473.7|87423.7|87498.7|87423.7|87471.3|87401.9|34
1633299840000|2021-10-03 22:24:00|87492.1|87410.8|87499.2|87418.1|87509.6|87430.4|87480.4|87409.1|46
1633299850000|2021-10-03 22:24:10|87495.4|87418|87479.7|87429.7|87503.7|87430.3|87479.5|87411|50
1633299860000|2021-10-03 22:24:20|87489.8|87418.8|87492.5|87412|87494.5|87429.1|87476.6|87409.3|64
1633299870000|2021-10-03 22:24:30|87492.6|87412.7|87487.1|87411.5|87492.6|87412.7|87486.6|87406.9|21
1633299880000|2021-10-03 22:24:40|87486.4|87413.6|87503.5|87416.5|87504.7|87418.2|87485.8|87406.6|15
1633299890000|2021-10-03 22:24:50|87495.1|87410.6|87467.5|87417.5|87498.5|87418.7|87465.5|87399.8|14
1633299900000|2021-10-03 22:25:00|87465.9|87415.9|87468.4|87418.4|87478.3|87419.1|87465.9|87402.3|10
1633299910000|2021-10-03 22:25:10|87496.3|87404.4|87486.5|87402.3|87501.5|87416.3|87483|87402.3|19
1633299920000|2021-10-03 22:25:20|87487.7|87405.6|87481.7|87408.8|87493.2|87410.8|87481.2|87401.2|25
1633299930000|2021-10-03 22:25:30|87478.9|87407.1|87446.2|87372.4|87491.5|87408.1|87429.3|87353.9|66
1633299940000|2021-10-03 22:25:40|87443.7|87372.3|87434.9|87384.9|87449.4|87390.2|87433.2|87369.6|26
1633299950000|2021-10-03 22:25:50|87445.7|87374.5|87439.2|87364.7|87449|87377.4|87427.3|87353.9|29
1633299960000|2021-10-03 22:26:00|87437.8|87359.3|87439.2|87363|87440.3|87376.4|87426.3|87354.6|29
1633299970000|2021-10-03 22:26:10|87438.6|87365|87439|87365.4|87442.1|87376.4|87426.4|87358.9|41
1633299980000|2021-10-03 22:26:20|87439.2|87365.2|87440.2|87366.1|87445.1|87382.3|87428.8|87362.6|51
1633299990000|2021-10-03 22:26:30|87442|87364.6|87445.7|87361.5|87454.4|87383.9|87428.6|87361.5|46
1633300000000|2021-10-03 22:26:40|87445.8|87369.7|87444.6|87363.7|87446|87384.7|87431.7|87359|20
1633300010000|2021-10-03 22:26:50|87444.4|87363.2|87436.3|87352.4|87444.4|87369.7|87419.7|87350.1|45
1633300020000|2021-10-03 22:27:00|87436.2|87350.3|87431.7|87355.6|87437.7|87359.5|87431|87346.6|38
1633300030000|2021-10-03 22:27:10|87431.4|87357.7|87431.5|87358|87436.6|87372.2|87422.2|87352.6|42
1633300040000|2021-10-03 22:27:20|87432|87360.3|87433.8|87351.1|87434.8|87372.6|87420|87351.1|38
1633300050000|2021-10-03 22:27:30|87433.9|87350.4|87419.7|87369.7|87436.8|87374.6|87418.3|87349.9|40
1633300060000|2021-10-03 22:27:40|87428.7|87357.5|87422.8|87352.3|87431|87368.5|87413.1|87335.9|41
1633300070000|2021-10-03 22:27:50|87423.4|87348|87428.4|87341.8|87432.3|87364.6|87412.9|87341.6|36
1633300080000|2021-10-03 22:28:00|87428.2|87344|87423.4|87344.9|87431.3|87348.5|87421.3|87337.8|24
1633300090000|2021-10-03 22:28:10|87421.2|87343.2|87422.6|87350.9|87425.9|87361.7|87411.7|87343.2|26
1633300100000|2021-10-03 22:28:20|87423.1|87350.7|87411.7|87361.7|87426.5|87362.8|87411.7|87348.8|51
1633300110000|2021-10-03 22:28:30|87412.6|87362.6|87419|87347.1|87427.8|87366.8|87408.4|87346.6|50
1633300120000|2021-10-03 22:28:40|87419.1|87346.7|87423.8|87344|87432.6|87366.8|87410.2|87343.7|60
1633300130000|2021-10-03 22:28:50|87422.8|87346.5|87415.4|87365.4|87428.4|87368.2|87411.5|87343.1|55
1633300140000|2021-10-03 22:29:00|87416.2|87366.2|87415.3|87365.3|87425.8|87369|87413.2|87355.6|67
1633300150000|2021-10-03 22:29:10|87415.2|87365.2|87411|87361|87415.2|87365.2|87410.8|87360.8|43
1633300160000|2021-10-03 22:29:20|87422.8|87352.7|87413.8|87363.8|87435.7|87368.3|87413.8|87348|47
1633300170000|2021-10-03 22:29:30|87413.6|87363.6|87422.7|87349.5|87428|87369.8|87411.7|87349.5|44
1633300180000|2021-10-03 22:29:40|87422.9|87349.4|87414.8|87364.8|87426.4|87367|87412.8|87349.4|58
1633300190000|2021-10-03 22:29:50|87415.1|87365.1|87414.3|87364.3|87427.5|87366.7|87410.9|87353.3|47
1633300200000|2021-10-03 22:30:00|87414.1|87364.1|87405.2|87355.2|87426.6|87372.7|87404.6|87343.6|65
1633300210000|2021-10-03 22:30:10|87406.4|87356.4|87408.2|87358.2|87422.9|87362.5|87402.7|87345.5|38
1633300220000|2021-10-03 22:30:20|87407.2|87357.2|87411.8|87361.8|87421.5|87362.9|87407.2|87348.7|49
1633300230000|2021-10-03 22:30:30|87411.3|87361.3|87402.8|87352.8|87411.6|87361.6|87402.6|87352.6|41
1633300240000|2021-10-03 22:30:40|87403.3|87353.3|87402.7|87352.7|87417.9|87359.7|87401.7|87339.1|59
1633300250000|2021-10-03 22:30:50|87402.2|87352.2|87490.8|87386.8|87490.8|87390.2|87401.4|87342.5|66
1633300260000|2021-10-03 22:31:00|87480.4|87390.2|87468.3|87387.4|87488.5|87392.4|87464.3|87378.1|52
1633300270000|2021-10-03 22:31:10|87470.6|87387.5|87467.7|87386.4|87471.9|87393.5|87464|87384.6|30
1633300280000|2021-10-03 22:31:20|87467.9|87386.6|87455.1|87378.2|87467.9|87394.1|87444.1|87373.6|43
1633300290000|2021-10-03 22:31:30|87454|87382.8|87458.9|87378.1|87458.9|87382.8|87453.6|87372|23
1633300300000|2021-10-03 22:31:40|87460.3|87378|87451.1|87373.5|87463|87385.6|87435.6|87361.2|34
1633300310000|2021-10-03 22:31:50|87451.9|87375.6|87443.9|87370|87455.6|87389.8|87435.9|87370|41
1633300320000|2021-10-03 22:32:00|87443.7|87370.2|87438.8|87358|87445.1|87379.5|87427|87356.8|64
1633300330000|2021-10-03 22:32:10|87437.7|87354.6|87421.8|87371.8|87438.4|87372|87421.1|87351.6|31
1633300340000|2021-10-03 22:32:20|87432|87361.3|87433.2|87355.6|87433.2|87372.1|87421|87355.6|27
1633300350000|2021-10-03 22:32:30|87432.9|87355|87423.3|87350.9|87432.9|87371.1|87411.4|87349.3|49
1633300360000|2021-10-03 22:32:40|87423.5|87361.9|87407.7|87357.7|87423.5|87362.7|87407.4|87347|40
1633300370000|2021-10-03 22:32:50|87407.1|87357.1|87420.2|87347.9|87420.2|87359.9|87407.1|87347.8|20
1633300380000|2021-10-03 22:33:00|87421|87348.4|87409.1|87359.1|87421.8|87361.7|87407.9|87344.1|29
1633300390000|2021-10-03 22:33:10|87409.3|87359.3|87407.6|87357.6|87424|87360.5|87406.4|87340.8|54
1633300400000|2021-10-03 22:33:20|87407.5|87357.5|87427|87356.9|87427|87368.2|87407.5|87352.9|36
1633300410000|2021-10-03 22:33:30|87427.7|87357.6|87415.4|87365.4|87428.9|87367.3|87414.1|87350.2|37
1633300420000|2021-10-03 22:33:40|87415.6|87365.6|87435.2|87359.6|87435.2|87368.9|87414.1|87349.8|30
1633300430000|2021-10-03 22:33:50|87432.8|87360.2|87420.7|87370.7|87434|87373.1|87418.7|87352.8|44
1633300440000|2021-10-03 22:34:00|87422.9|87372.9|87437.9|87366.2|87437.9|87378.8|87422.9|87366.2|35
1633300450000|2021-10-03 22:34:10|87427.9|87365.7|87429|87379|87448.4|87382|87427.2|87360.6|27
1633300460000|2021-10-03 22:34:20|87429.8|87379.8|87428.3|87378.3|87437.5|87380.4|87427.6|87366.8|23
1633300470000|2021-10-03 22:34:30|87428.8|87378.8|87426.8|87376.8|87430.8|87380.8|87425.7|87375.7|47
1633300480000|2021-10-03 22:34:40|87427|87377|87427.5|87377.5|87435.9|87380|87425.6|87365.3|59
1633300490000|2021-10-03 22:34:50|87427.7|87377.7|87441.7|87363.9|87441.8|87380.8|87427.2|87359.7|44
1633300500000|2021-10-03 22:35:00|87440|87365.5|87443|87368.7|87449.4|87379|87427.4|87363|39
1633300510000|2021-10-03 22:35:10|87442.8|87368.6|87429.7|87379.7|87442.8|87381|87427.5|87366.4|45
1633300520000|2021-10-03 22:35:20|87429.9|87379.9|87429|87379|87431.2|87381.2|87428.4|87378.4|47
1633300530000|2021-10-03 22:35:30|87428.9|87378.9|87426.7|87376.7|87430.6|87380.6|87424|87374|39
1633300540000|2021-10-03 22:35:40|87427.2|87377.2|87424.8|87374.8|87427.5|87377.5|87423.1|87373.1|42
1633300550000|2021-10-03 22:35:50|87424.5|87374.5|87426.9|87376.9|87438|87379.5|87424.2|87366.1|32
1633300560000|2021-10-03 22:36:00|87427.3|87377.3|87427.4|87377.4|87435.2|87380.9|87423.4|87363.2|38
1633300570000|2021-10-03 22:36:10|87428|87378|87424.1|87374.1|87428|87378|87422.7|87372.7|22
1633300580000|2021-10-03 22:36:20|87423.8|87373.8|87424.3|87374.3|87424.3|87374.3|87422.8|87372.8|28
1633300590000|2021-10-03 22:36:30|87424.1|87374.1|87423.9|87373.9|87424.2|87374.2|87421.3|87371.3|27
1633300600000|2021-10-03 22:36:40|87423.8|87373.8|87421.9|87371.9|87426|87376|87421.9|87371.9|30
1633300610000|2021-10-03 22:36:50|87421.7|87371.7|87424.1|87374.1|87441.6|87374.4|87419.9|87357.5|44
1633300620000|2021-10-03 22:37:00|87423.8|87373.8|87422.9|87372.9|87426.2|87376.2|87422.7|87372.7|33
1633300630000|2021-10-03 22:37:10|87424.3|87374.3|87421.8|87371.8|87424.3|87374.3|87420.8|87370.8|34
1633300640000|2021-10-03 22:37:20|87422.3|87372.3|87420.5|87370.5|87422.6|87372.6|87419.8|87369.8|36
1633300650000|2021-10-03 22:37:30|87430.9|87360.6|87423.3|87373.3|87431|87373.3|87420.1|87360.6|25
1633300660000|2021-10-03 22:37:40|87423.5|87373.5|87419|87369|87432.4|87373.8|87418.9|87358.3|26
1633300670000|2021-10-03 22:37:50|87419.8|87369.8|87420|87370|87437.9|87373|87419.2|87358.6|22
1633300680000|2021-10-03 22:38:00|87431.4|87358.2|87419.8|87369.8|87432.2|87371.2|87419.4|87358.2|23
1633300690000|2021-10-03 22:38:10|87420|87370|87419.6|87369.6|87420.8|87370.8|87419.4|87369.4|19
1633300700000|2021-10-03 22:38:20|87419.8|87369.8|87423.4|87373.4|87423.8|87373.8|87419.6|87369.6|17
1633300710000|2021-10-03 22:38:30|87423.3|87373.3|87425.4|87375.4|87437.3|87376.2|87418.6|87366.2|19
1633300720000|2021-10-03 22:38:40|87422.4|87372.4|87424.2|87374.2|87447.6|87374.4|87422.4|87360.6|24
1633300730000|2021-10-03 22:38:50|87425.5|87375.5|87422.8|87372.8|87426|87376|87421.7|87371.7|26
1633300740000|2021-10-03 22:39:00|87424.2|87374.2|87425.3|87375.3|87425.8|87375.8|87422.4|87372.4|39
1633300750000|2021-10-03 22:39:10|87425.4|87375.4|87424.6|87374.6|87426.5|87376.5|87424.6|87374.6|21
1633300760000|2021-10-03 22:39:20|87424.7|87374.7|87422.8|87372.8|87424.8|87374.8|87421.6|87371.6|44
1633300770000|2021-10-03 22:39:30|87423.2|87373.2|87423.1|87373.1|87424.6|87374.6|87422.1|87372.1|16
1633300780000|2021-10-03 22:39:40|87423.9|87373.9|87423.4|87373.4|87440.5|87376.6|87422|87360.9|23
1633300790000|2021-10-03 22:39:50|87423.5|87373.5|87424.1|87374.1|87424.7|87374.7|87423|87373|26
1633300800000|2021-10-03 22:40:00|87425.3|87375.3|87426.1|87376.1|87426.1|87376.1|87424|87374|16
1633300810000|2021-10-03 22:40:10|87426.8|87376.8|87424.4|87374.4|87427.8|87377.8|87423|87373|24
1633300820000|2021-10-03 22:40:20|87425.1|87375.1|87425.4|87375.4|87425.4|87375.4|87422.2|87372.2|33
1633300830000|2021-10-03 22:40:30|87425.7|87375.7|87425.4|87375.4|87440|87376.7|87422.8|87363.1|31
1633300840000|2021-10-03 22:40:40|87425.3|87375.3|87423|87373|87425.9|87375.9|87421.5|87371.5|31
1633300850000|2021-10-03 22:40:50|87422.7|87372.7|87425.2|87375.2|87425.2|87375.2|87422.1|87372.1|28
1633300860000|2021-10-03 22:41:00|87425|87375|87423|87373|87425.2|87375.2|87422.4|87372.4|33
1633300870000|2021-10-03 22:41:10|87422.6|87372.6|87422.3|87372.3|87434|87374.7|87421.7|87362.1|29
1633300880000|2021-10-03 22:41:20|87422.5|87372.5|87422.3|87372.3|87424.4|87374.4|87421.6|87371.6|26
1633300890000|2021-10-03 22:41:30|87421.6|87371.6|87425.7|87375.7|87442.3|87375.7|87421.6|87360.3|24
1633300900000|2021-10-03 22:41:40|87423.9|87373.9|87424.3|87374.3|87434.1|87374.3|87423.1|87362.9|25
1633300910000|2021-10-03 22:41:50|87424.5|87374.5|87422.8|87372.8|87424.5|87374.5|87422.5|87372.5|21
1633300920000|2021-10-03 22:42:00|87422.3|87372.3|87422.4|87372.4|87424.8|87374.8|87421.1|87371.1|18
1633300930000|2021-10-03 22:42:10|87422.9|87372.9|87424.5|87374.5|87424.5|87374.5|87421.4|87371.4|15
1633300940000|2021-10-03 22:42:20|87422.9|87372.9|87424.4|87374.4|87450.5|87377.4|87422.9|87356.1|16
1633300950000|2021-10-03 22:42:30|87421.6|87371.6|87422.7|87372.7|87423.8|87373.8|87420.6|87370.6|22
1633300960000|2021-10-03 22:42:40|87422.1|87372.1|87423.7|87373.7|87423.7|87373.7|87421.3|87371.3|13
1633300970000|2021-10-03 22:42:50|87424.8|87374.8|87426.7|87376.7|87426.8|87376.8|87424.4|87374.4|13
1633300980000|2021-10-03 22:43:00|87426.9|87376.9|87422.5|87372.5|87426.9|87376.9|87421.6|87371.6|15
1633300990000|2021-10-03 22:43:10|87423|87373|87422.7|87372.7|87424.7|87374.7|87421.3|87371.3|20
1633301000000|2021-10-03 22:43:20|87423.6|87373.6|87425.9|87375.9|87445.4|87375.9|87423.2|87359.8|33
1633301010000|2021-10-03 22:43:30|87425.8|87375.8|87426.6|87376.6|87426.8|87376.8|87425.3|87375.3|25
1633301020000|2021-10-03 22:43:40|87426.8|87376.8|87427.9|87377.9|87428.2|87378.2|87425|87375|25
1633301030000|2021-10-03 22:43:50|87428.2|87378.2|87427.7|87377.7|87429|87379|87424.9|87374.9|28
1633301040000|2021-10-03 22:44:00|87428.2|87378.2|87429.8|87379.8|87430.2|87380.2|87427.8|87377.8|40
1633301050000|2021-10-03 22:44:10|87429.9|87379.9|87430.3|87380.3|87448.9|87380.8|87429.4|87369.7|30
1633301060000|2021-10-03 22:44:20|87431|87381|87428.4|87378.4|87431|87381|87427|87377|31
1633301070000|2021-10-03 22:44:30|87428.1|87378.1|87427.7|87377.7|87429|87379|87426.5|87376.5|21
1633301080000|2021-10-03 22:44:40|87427.8|87377.8|87427.4|87377.4|87428.6|87378.6|87426|87376|18
1633301090000|2021-10-03 22:44:50|87427.8|87377.8|87429.2|87379.2|87430|87380|87425.7|87375.7|36
1633301100000|2021-10-03 22:45:00|87427.6|87377.6|87428.7|87378.7|87430.8|87380.8|87427.2|87377.2|61
1633301110000|2021-10-03 22:45:10|87429.7|87379.7|87440.8|87368.2|87442.8|87382.1|87428.7|87368.2|39
1633301120000|2021-10-03 22:45:20|87429.4|87379.4|87428.5|87378.5|87430.2|87380.2|87428.2|87378.2|39
1633301130000|2021-10-03 22:45:30|87428.9|87378.9|87428.6|87378.6|87430.3|87380.3|87428.4|87378.4|25
1633301140000|2021-10-03 22:45:40|87427.3|87377.3|87430.2|87380.2|87431.9|87381.9|87427.3|87377.3|32
1633301150000|2021-10-03 22:45:50|87429.4|87379.4|87428.2|87378.2|87431.2|87381.2|87427.5|87377.5|23
1633301160000|2021-10-03 22:46:00|87428|87378|87432.9|87382.9|87444.3|87383.6|87427.6|87374|43
1633301170000|2021-10-03 22:46:10|87445.5|87371.9|87432.8|87382.8|87445.7|87384.1|87432.2|87371.9|26
1633301180000|2021-10-03 22:46:20|87431|87381|87427.1|87377.1|87431.9|87381.9|87426|87376|43
1633301190000|2021-10-03 22:46:30|87426.1|87376.1|87427.6|87377.6|87428.3|87378.3|87426.1|87376.1|46
1633301200000|2021-10-03 22:46:40|87427.9|87377.9|87427.8|87377.8|87430.2|87380.2|87422.6|87372.6|29
1633301210000|2021-10-03 22:46:50|87427.9|87377.9|87425|87375|87428|87378|87423.1|87373.1|54
1633301220000|2021-10-03 22:47:00|87424.7|87374.7|87426.2|87376.2|87440.6|87377.6|87424.7|87366|52
1633301230000|2021-10-03 22:47:10|87425.9|87375.9|87424.3|87374.3|87426|87376|87424.3|87374.3|44
1633301240000|2021-10-03 22:47:20|87424.4|87374.4|87426.7|87376.7|87427.9|87377.9|87424.4|87374.4|40
1633301250000|2021-10-03 22:47:30|87427.1|87377.1|87424.7|87374.7|87427.8|87377.8|87423.9|87373.9|44
1633301260000|2021-10-03 22:47:40|87425.1|87375.1|87424.7|87374.7|87426.6|87376.6|87422.7|87372.7|34
1633301270000|2021-10-03 22:47:50|87424.5|87374.5|87426.7|87376.7|87430|87380|87424.1|87374.1|36
1633301280000|2021-10-03 22:48:00|87427.7|87377.7|87426.4|87376.4|87428.8|87378.8|87423.9|87373.9|30
1633301290000|2021-10-03 22:48:10|87426.3|87376.3|87430.6|87380.6|87431.2|87381.2|87426.2|87376.2|25
1633301300000|2021-10-03 22:48:20|87430.5|87380.5|87430.4|87380.4|87431.8|87381.8|87428.2|87378.2|37
1633301310000|2021-10-03 22:48:30|87430.6|87380.6|87428|87378|87431.7|87381.7|87428|87378|28
1633301320000|2021-10-03 22:48:40|87427.9|87377.9|87428.8|87378.8|87431.8|87381.8|87427.3|87377.3|45
1633301330000|2021-10-03 22:48:50|87429.2|87379.2|87428.2|87378.2|87432.8|87382.8|87426.6|87376.6|57
1633301340000|2021-10-03 22:49:00|87428.3|87378.3|87427.5|87377.5|87429.1|87379.1|87425.8|87375.8|26
1633301350000|2021-10-03 22:49:10|87425.7|87375.7|87427.8|87377.8|87428|87378|87425.6|87375.6|26
1633301360000|2021-10-03 22:49:20|87427.6|87377.6|87426.5|87376.5|87429.6|87379.6|87426.1|87376.1|35
1633301370000|2021-10-03 22:49:30|87426.4|87376.4|87428.6|87378.6|87430.4|87380.4|87426.1|87376.1|34
1633301380000|2021-10-03 22:49:40|87428.7|87378.7|87428.3|87378.3|87447|87383.3|87428.1|87370.9|26
1633301390000|2021-10-03 22:49:50|87439.2|87367.7|87426.9|87376.9|87439.2|87378.6|87426.3|87367.7|34
1633301400000|2021-10-03 22:50:00|87427|87377|87428.1|87378.1|87428.1|87378.1|87425.6|87375.6|30
1633301410000|2021-10-03 22:50:10|87427.6|87377.6|87428.7|87378.7|87430.7|87380.7|87425.6|87375.6|40
1633301420000|2021-10-03 22:50:20|87429.1|87379.1|87428.1|87378.1|87430.7|87380.7|87426.5|87376.5|34
1633301430000|2021-10-03 22:50:30|87428.2|87378.2|87428.6|87378.6|87430.1|87380.1|87425.7|87375.7|32
1633301440000|2021-10-03 22:50:40|87428.1|87378.1|87428.3|87378.3|87431.4|87381.4|87426.7|87376.7|40
1633301450000|2021-10-03 22:50:50|87428.2|87378.2|87428.3|87378.3|87429.5|87379.5|87427|87377|29
1633301460000|2021-10-03 22:51:00|87427.7|87377.7|87435.3|87385.3|87435.6|87385.6|87427.7|87377.7|36
1633301470000|2021-10-03 22:51:10|87435|87385|87435.1|87385.1|87436|87386|87433.8|87383.8|38
1633301480000|2021-10-03 22:51:20|87435.2|87385.2|87433.8|87383.8|87435.2|87385.2|87433.5|87383.5|40
1633301490000|2021-10-03 22:51:30|87434.1|87384.1|87435.3|87385.3|87439.5|87389.5|87432.6|87382.6|36
1633301500000|2021-10-03 22:51:40|87434.3|87384.3|87433.3|87383.3|87434.7|87384.7|87432|87382|28
1633301510000|2021-10-03 22:51:50|87433.1|87383.1|87429.7|87379.7|87433.1|87383.1|87429.7|87379.7|24
1633301520000|2021-10-03 22:52:00|87429.6|87379.6|87429.5|87379.5|87431.7|87381.7|87428.6|87378.6|42
1633301530000|2021-10-03 22:52:10|87429.8|87379.8|87430.3|87380.3|87433|87383|87428.7|87378.7|47
1633301540000|2021-10-03 22:52:20|87430.2|87380.2|87429.2|87379.2|87430.2|87380.2|87427.5|87377.5|37
1633301550000|2021-10-03 22:52:30|87429|87379|87431.4|87381.4|87445.1|87382.2|87428.2|87369.9|48
1633301560000|2021-10-03 22:52:40|87431.8|87381.8|87430|87380|87431.8|87381.8|87429.1|87379.1|42
1633301570000|2021-10-03 22:52:50|87430.5|87380.5|87429.2|87379.2|87430.5|87380.5|87428.4|87378.4|40
1633301580000|2021-10-03 22:53:00|87429.1|87379.1|87424.7|87374.7|87438|87379.1|87423.9|87365.2|36
1633301590000|2021-10-03 22:53:10|87424.8|87374.8|87420.2|87370.2|87433.8|87375.1|87420|87359.5|47
1633301600000|2021-10-03 22:53:20|87419.9|87369.9|87417.3|87367.3|87433.6|87370.8|87417|87355.6|50
1633301610000|2021-10-03 22:53:30|87417|87367|87417.7|87367.7|87418.1|87368.1|87416.3|87366.3|32
1633301620000|2021-10-03 22:53:40|87417.5|87367.5|87414.7|87364.7|87425.2|87367.5|87413.4|87353.2|46
1633301630000|2021-10-03 22:53:50|87414.1|87364.1|87409.6|87359.6|87414.4|87364.4|87409.6|87359.6|49
1633301640000|2021-10-03 22:54:00|87409.9|87359.9|87413|87363|87414|87364|87409|87359|35
1633301650000|2021-10-03 22:54:10|87413.1|87363.1|87411.5|87361.5|87413.2|87363.2|87408.1|87358.1|33
1633301660000|2021-10-03 22:54:20|87422.5|87349.5|87409.9|87359.9|87423|87361.4|87409|87349.5|26
1633301670000|2021-10-03 22:54:30|87410.7|87360.7|87407.6|87357.6|87425.5|87362.5|87407.4|87346.6|30
1633301680000|2021-10-03 22:54:40|87408.6|87358.6|87420.9|87348|87428|87360.6|87408.5|87343.7|27
1633301690000|2021-10-03 22:54:50|87409.4|87359.4|87409.2|87359.2|87419.5|87361.3|87408.3|87346.9|31
1633301700000|2021-10-03 22:55:00|87408.9|87358.9|87411.2|87361.2|87413.1|87363.1|87408.9|87358.9|32
1633301710000|2021-10-03 22:55:10|87411.1|87361.1|87409.2|87359.2|87411.1|87361.1|87408.5|87358.5|36
1633301720000|2021-10-03 22:55:20|87408.9|87358.9|87409.3|87359.3|87410.6|87360.6|87408.6|87358.6|31
1633301730000|2021-10-03 22:55:30|87409.4|87359.4|87411.4|87361.4|87413.7|87363.7|87408.1|87358.1|41
1633301740000|2021-10-03 22:55:40|87410.8|87360.8|87411.7|87361.7|87414.4|87364.4|87410.5|87360.5|58
1633301750000|2021-10-03 22:55:50|87411.6|87361.6|87426.4|87351.9|87432.4|87363.3|87411.2|87349.1|41
1633301760000|2021-10-03 22:56:00|87426.3|87352.2|87415.8|87365.8|87426.6|87367.6|87413.7|87352.2|37
1633301770000|2021-10-03 22:56:10|87415.7|87365.7|87419.2|87369.2|87419.5|87369.5|87415.7|87365.7|24
1633301780000|2021-10-03 22:56:20|87419.4|87369.4|87434|87351.5|87434|87369.8|87416.5|87351.5|52
1633301790000|2021-10-03 22:56:30|87432.2|87351.9|87417|87367|87432.2|87369.1|87416.7|87351.9|39
1633301800000|2021-10-03 22:56:40|87419|87369|87433.7|87362.7|87434.9|87373.9|87417.3|87362.6|41
1633301810000|2021-10-03 22:56:50|87432.6|87362.6|87424.7|87374.7|87433.1|87374.7|87422.4|87362.2|22
1633301820000|2021-10-03 22:57:00|87424|87374|87450.5|87374.8|87451|87387|87421.8|87361.3|47
1633301830000|2021-10-03 22:57:10|87437.6|87387.6|87433.4|87383.4|87456.9|87387.6|87433.1|87368.1|12
1633301840000|2021-10-03 22:57:20|87433.2|87383.2|87434.2|87384.2|87434.2|87384.2|87433.2|87383.2|24
1633301850000|2021-10-03 22:57:30|87434.9|87384.9|87434|87384|87435.7|87385.7|87432.9|87382.9|28
1633301860000|2021-10-03 22:57:40|87434.6|87384.6|87447|87372.9|87447.2|87387|87432.9|87371.9|36
1633301870000|2021-10-03 22:57:50|87447.1|87373.5|87454.7|87376.7|87454.7|87389.1|87434.3|87371.5|37
1633301880000|2021-10-03 22:58:00|87456.6|87375.9|87437|87387|87456.6|87389|87437|87373.9|29
1633301890000|2021-10-03 22:58:10|87438.4|87388.4|87451.1|87378.8|87453.4|87388.6|87437|87369.3|29
1633301900000|2021-10-03 22:58:20|87454.2|87375.8|87413.2|87363.2|87454.2|87381.3|87411.9|87341.5|51
1633301910000|2021-10-03 22:58:30|87413.9|87363.9|87424.3|87350.6|87425.8|87364.4|87411.4|87350.2|29
1633301920000|2021-10-03 22:58:40|87412.9|87362.9|87412.9|87362.9|87414.2|87364.2|87412.1|87362.1|23
1633301930000|2021-10-03 22:58:50|87413.7|87363.7|87415.2|87365.2|87415.3|87365.3|87413|87363|17
1633301940000|2021-10-03 22:59:00|87415.1|87365.1|87418|87347.3|87425.5|87365.1|87409.2|87344.6|36
1633301950000|2021-10-03 22:59:10|87418.5|87344.9|87417.5|87345.6|87421.7|87358.7|87407.2|87343.2|22
1633301960000|2021-10-03 22:59:20|87417.4|87345.5|87407.9|87357.9|87417.4|87358.1|87406.5|87345.4|7
1633301970000|2021-10-03 22:59:30|87415.8|87345.5|87405.3|87355.3|87418.8|87356|87404.1|87340.5|34
1633301980000|2021-10-03 22:59:40|87405.1|87355.1|87403.4|87353.4|87420|87356.4|87403.1|87341.7|40
1633301990000|2021-10-03 22:59:50|87402.7|87352.7|87410.3|87327.5|87413.3|87353.9|87400.2|87324.4|44
1633302000000|2021-10-03 23:00:00|87394.3|87344.3|87398|87348|87400.7|87350.7|87394.3|87344.3|66
1633302010000|2021-10-03 23:00:10|87397.9|87347.9|87391.7|87341.7|87398.8|87348.8|87391.3|87341.3|55
1633302020000|2021-10-03 23:00:20|87391.3|87341.3|87392.6|87342.6|87393.2|87343.2|87391.1|87341.1|45
1633302030000|2021-10-03 23:00:30|87393.2|87343.2|87390.8|87340.8|87393.6|87343.6|87390.6|87340.6|18
1633302040000|2021-10-03 23:00:40|87391.9|87341.9|87394|87344|87403.6|87347.8|87389.8|87327.8|29
1633302050000|2021-10-03 23:00:50|87390.3|87340.3|87391.3|87341.3|87393.9|87343.9|87390.3|87340.3|17
1633302060000|2021-10-03 23:01:00|87392.9|87342.9|87392.8|87342.8|87394.1|87344.1|87390.5|87340.5|30
1633302070000|2021-10-03 23:01:10|87390.7|87340.7|87394.1|87344.1|87402.9|87344.1|87390.5|87329.6|20
1633302080000|2021-10-03 23:01:20|87394.8|87344.8|87392.6|87342.6|87394.8|87344.8|87391.7|87341.7|34
1633302090000|2021-10-03 23:01:30|87393.2|87343.2|87399.4|87349.4|87400.4|87350.4|87392.5|87342.5|58
1633302100000|2021-10-03 23:01:40|87399.2|87349.2|87395.4|87345.4|87400.2|87350.2|87392.6|87342.6|64
1633302110000|2021-10-03 23:01:50|87394.7|87344.7|87395.2|87345.2|87396.1|87346.1|87393.2|87343.2|63
1633302120000|2021-10-03 23:02:00|87395.3|87345.3|87393.2|87343.2|87395.3|87345.3|87389.2|87339.2|49
1633302130000|2021-10-03 23:02:10|87393.6|87343.6|87394.1|87344.1|87396.5|87346.5|87393|87343|23
1633302140000|2021-10-03 23:02:20|87397.1|87347.1|87374.4|87324.4|87397.3|87347.3|87371.5|87321.5|56
1633302150000|2021-10-03 23:02:30|87374.8|87324.8|87374.4|87324.4|87375.3|87325.3|87373.4|87323.4|18
1633302160000|2021-10-03 23:02:40|87374.6|87324.6|87375.9|87325.9|87376|87326|87374.4|87324.4|12
1633302170000|2021-10-03 23:02:50|87375.2|87325.2|87377|87327|87377.4|87327.4|87375.1|87325.1|14
1633302180000|2021-10-03 23:03:00|87375.8|87325.8|87381.5|87331.5|87382.2|87332.2|87375.4|87325.4|37
1633302190000|2021-10-03 23:03:10|87381.4|87331.4|87382.9|87332.9|87383.8|87333.8|87381.2|87331.2|38
1633302200000|2021-10-03 23:03:20|87383.2|87333.2|87381.8|87331.8|87383.6|87333.6|87381.8|87331.8|34
1633302210000|2021-10-03 23:03:30|87381.7|87331.7|87382.8|87332.8|87383.1|87333.1|87381.7|87331.7|27
1633302220000|2021-10-03 23:03:40|87383|87333|87382.4|87332.4|87383.2|87333.2|87382.1|87332.1|21
1633302230000|2021-10-03 23:03:50|87382.1|87332.1|87382.4|87332.4|87383.1|87333.1|87377.4|87327.4|30
1633302240000|2021-10-03 23:04:00|87382.3|87332.3|87377|87327|87382.5|87332.5|87377|87327|27
1633302250000|2021-10-03 23:04:10|87381.6|87331.6|87381.5|87331.5|87382.3|87332.3|87380.6|87330.6|29
1633302260000|2021-10-03 23:04:20|87381.9|87331.9|87380.5|87330.5|87384.4|87334.4|87380.5|87330.5|34
1633302270000|2021-10-03 23:04:30|87380.4|87330.4|87378.5|87328.5|87380.6|87330.6|87378.5|87328.5|44
1633302280000|2021-10-03 23:04:40|87378.4|87328.4|87378.2|87328.2|87378.9|87328.9|87377.5|87327.5|41
1633302290000|2021-10-03 23:04:50|87378|87328|87378.2|87328.2|87378.7|87328.7|87377.7|87327.7|35
1633302300000|2021-10-03 23:05:00|87378.8|87328.8|87382|87332|87382.7|87332.7|87376.3|87326.3|47
1633302310000|2021-10-03 23:05:10|87382.6|87332.6|87384.7|87334.7|87386.6|87336.6|87379.9|87329.9|52
1633302320000|2021-10-03 23:05:20|87384.9|87334.9|87386.1|87336.1|87387.9|87337.9|87384.5|87334.5|26
1633302330000|2021-10-03 23:05:30|87386.4|87336.4|87387.7|87337.7|87387.7|87337.7|87386.1|87336.1|11
1633302340000|2021-10-03 23:05:40|87392.9|87342.9|87386.4|87336.4|87392.9|87342.9|87383.8|87333.8|29
1633302350000|2021-10-03 23:05:50|87387.3|87337.3|87384.4|87334.4|87387.3|87337.3|87382.8|87332.8|32
1633302360000|2021-10-03 23:06:00|87383.1|87333.1|87385.1|87335.1|87385.8|87335.8|87383|87333|38
1633302370000|2021-10-03 23:06:10|87384.8|87334.8|87385.3|87335.3|87386.4|87336.4|87383.9|87333.9|55
1633302380000|2021-10-03 23:06:20|87384.5|87334.5|87385.8|87335.8|87386.1|87336.1|87384.5|87334.5|38
1633302390000|2021-10-03 23:06:30|87386.5|87336.5|87385.4|87335.4|87386.5|87336.5|87383.3|87333.3|55
1633302400000|2021-10-03 23:06:40|87385.3|87335.3|87383.6|87333.6|87385.7|87335.7|87381.1|87331.1|41
1633302410000|2021-10-03 23:06:50|87384.3|87334.3|87380.8|87330.8|87386.2|87336.2|87380.5|87330.5|46
1633302420000|2021-10-03 23:07:00|87380.9|87330.9|87384.8|87334.8|87385.1|87335.1|87380.6|87330.6|56
1633302430000|2021-10-03 23:07:10|87385|87335|87383.9|87333.9|87385.3|87335.3|87381.4|87331.4|69
1633302440000|2021-10-03 23:07:20|87384.5|87334.5|87380.2|87330.2|87385.2|87335.2|87379.1|87329.1|73
1633302450000|2021-10-03 23:07:30|87379.2|87329.2|87379.3|87329.3|87382.4|87332.4|87377|87327|67
1633302460000|2021-10-03 23:07:40|87379.1|87329.1|87378.7|87328.7|87380.7|87330.7|87377.6|87327.6|65
1633302470000|2021-10-03 23:07:50|87378.5|87328.5|87378.9|87328.9|87382.1|87332.1|87376.8|87326.8|69
1633302480000|2021-10-03 23:08:00|87378.8|87328.8|87379.6|87329.6|87381.4|87331.4|87378.5|87328.5|32
1633302490000|2021-10-03 23:08:10|87380.4|87330.4|87380.8|87330.8|87381.4|87331.4|87376.7|87326.7|24
1633302500000|2021-10-03 23:08:20|87381.8|87331.8|87378.2|87328.2|87383.7|87333.7|87376.7|87326.7|35
1633302510000|2021-10-03 23:08:30|87380.5|87330.5|87372.4|87322.4|87384.1|87331.2|87371.9|87304.7|33
1633302520000|2021-10-03 23:08:40|87372.5|87322.5|87374.5|87324.5|87375.6|87325.6|87372.5|87322.5|45
1633302530000|2021-10-03 23:08:50|87374.4|87324.4|87373.9|87323.9|87375.8|87325.8|87373.1|87323.1|44
1633302540000|2021-10-03 23:09:00|87374|87324|87378.9|87328.9|87380|87330|87372.5|87322.5|44
1633302550000|2021-10-03 23:09:10|87379.1|87329.1|87377.2|87327.2|87380.7|87330.7|87377.2|87327.2|37
1633302560000|2021-10-03 23:09:20|87377.8|87327.8|87373.8|87323.8|87378.1|87328.1|87373.7|87323.7|56
1633302570000|2021-10-03 23:09:30|87375.1|87325.1|87375.3|87325.3|87375.5|87325.5|87374.1|87324.1|26
1633302580000|2021-10-03 23:09:40|87375.2|87325.2|87373|87323|87376.5|87326.5|87373|87323|35
1633302590000|2021-10-03 23:09:50|87372|87322|87371.3|87321.3|87373.8|87323.8|87371.1|87321.1|37
1633302600000|2021-10-03 23:10:00|87371.1|87321.1|87367.6|87317.6|87372.8|87322.8|87365.6|87315.6|55
1633302610000|2021-10-03 23:10:10|87367|87317|87366.9|87316.9|87367.4|87317.4|87365.8|87315.8|21
1633302620000|2021-10-03 23:10:20|87367.3|87317.3|87368|87318|87368.4|87318.4|87365.5|87315.5|21
1633302630000|2021-10-03 23:10:30|87368.5|87318.5|87370.2|87320.2|87370.3|87320.3|87366.6|87316.6|38
1633302640000|2021-10-03 23:10:40|87369.8|87319.8|87373|87323|87374.3|87324.3|87369.4|87319.4|59
1633302650000|2021-10-03 23:10:50|87372.9|87322.9|87374.2|87324.2|87377.1|87327.1|87372.9|87322.9|53
1633302660000|2021-10-03 23:11:00|87375|87325|87372.4|87322.4|87375|87325|87372.4|87322.4|24
1633302670000|2021-10-03 23:11:10|87372.3|87322.3|87372.6|87322.6|87373.9|87323.9|87370.5|87320.5|44
1633302680000|2021-10-03 23:11:20|87373.2|87323.2|87369.9|87319.9|87374.5|87324.5|87369.9|87319.9|60
1633302690000|2021-10-03 23:11:30|87369.7|87319.7|87374.4|87324.4|87374.4|87324.4|87369.7|87319.7|24
1633302700000|2021-10-03 23:11:40|87374.5|87324.5|87372.2|87322.2|87374.9|87324.9|87371.8|87321.8|28
1633302710000|2021-10-03 23:11:50|87372.5|87322.5|87371.8|87321.8|87372.9|87322.9|87371.8|87321.8|29
1633302720000|2021-10-03 23:12:00|87372.5|87322.5|87370.7|87320.7|87374.4|87324.4|87370.6|87320.6|40
1633302730000|2021-10-03 23:12:10|87372.1|87322.1|87371.5|87321.5|87372.7|87322.7|87371.3|87321.3|14
1633302740000|2021-10-03 23:12:20|87371.2|87321.2|87369.6|87319.6|87374|87324|87369.6|87319.6|47
1633302750000|2021-10-03 23:12:30|87370.6|87320.6|87367.4|87317.4|87370.8|87320.8|87366.1|87316.1|35
1633302760000|2021-10-03 23:12:40|87367.6|87317.6|87371.6|87321.6|87373.7|87323.7|87367.5|87317.5|32
1633302770000|2021-10-03 23:12:50|87371.9|87321.9|87371.6|87321.6|87374.9|87324.9|87368.1|87318.1|38
1633302780000|2021-10-03 23:13:00|87372.7|87322.7|87373|87323|87374.2|87324.2|87370.4|87320.4|21
1633302790000|2021-10-03 23:13:10|87373.8|87323.8|87376.3|87326.3|87376.3|87326.3|87372.2|87322.2|13
1633302800000|2021-10-03 23:13:20|87376.4|87326.4|87379.2|87329.2|87379.2|87329.2|87373.8|87323.8|12
1633302810000|2021-10-03 23:13:30|87378.5|87328.5|87379.6|87329.6|87379.6|87329.6|87377.1|87327.1|15
1633302820000|2021-10-03 23:13:40|87373.9|87323.9|87378.3|87328.3|87379.7|87329.7|87373.9|87323.9|14
1633302830000|2021-10-03 23:13:50|87381.4|87331.4|87379.5|87329.5|87382|87332|87376.6|87326.6|19
1633302840000|2021-10-03 23:14:00|87378.8|87328.8|87379.2|87329.2|87379.3|87329.3|87378.7|87328.7|4
1633302850000|2021-10-03 23:14:10|87380.1|87330.1|87379.2|87329.2|87380.1|87330.1|87378.5|87328.5|22
1633302860000|2021-10-03 23:14:20|87379|87329|87381.7|87331.7|87383.7|87333.7|87379|87329|27
1633302870000|2021-10-03 23:14:30|87381.4|87331.4|87377.4|87327.4|87382.1|87332.1|87377.4|87327.4|25
1633302880000|2021-10-03 23:14:40|87377|87327|87382.6|87332.6|87382.6|87332.6|87377|87327|12
1633302890000|2021-10-03 23:14:50|87382.3|87332.3|87381.4|87331.4|87383.8|87333.8|87380.2|87330.2|13
1633302900000|2021-10-03 23:15:00|87380.9|87330.9|87380.8|87330.8|87381.9|87331.9|87379.4|87329.4|24
1633302910000|2021-10-03 23:15:10|87381|87331|87379.6|87329.6|87383.5|87333.5|87377.3|87327.3|28
1633302920000|2021-10-03 23:15:20|87377.9|87327.9|87377.9|87327.9|87380.8|87330.8|87377.4|87327.4|15
1633302930000|2021-10-03 23:15:30|87378.1|87328.1|87376.5|87326.5|87378.1|87328.1|87372.8|87322.8|28
1633302940000|2021-10-03 23:15:40|87376.4|87326.4|87375.4|87325.4|87379.3|87329.3|87372.9|87322.9|38
1633302950000|2021-10-03 23:15:50|87373.4|87323.4|87377.2|87327.2|87377.2|87327.2|87373.4|87323.4|13
1633302960000|2021-10-03 23:16:00|87376|87326|87374.2|87324.2|87378.9|87328.9|87374.1|87324.1|16
1633302970000|2021-10-03 23:16:10|87374.7|87324.7|87375.2|87325.2|87380.6|87330.6|87374.7|87324.7|20
1633302980000|2021-10-03 23:16:20|87376.3|87326.3|87375.6|87325.6|87377.1|87327.1|87373.4|87323.4|11
1633302990000|2021-10-03 23:16:30|87376.2|87326.2|87374.6|87324.6|87376.2|87326.2|87373.8|87323.8|12
1633303000000|2021-10-03 23:16:40|87374.7|87324.7|87372.5|87322.5|87374.7|87324.7|87371.5|87321.5|17
1633303010000|2021-10-03 23:16:50|87373.6|87323.6|87378.1|87328.1|87380.5|87330.5|87373.6|87323.6|9
1633303020000|2021-10-03 23:17:00|87378|87328|87376.5|87326.5|87378.1|87328.1|87371.9|87321.9|53
1633303030000|2021-10-03 23:17:10|87377.3|87327.3|87374.7|87324.7|87378.6|87328.6|87374.7|87324.7|36
1633303040000|2021-10-03 23:17:20|87373.8|87323.8|87375|87325|87375.4|87325.4|87373.8|87323.8|9
1633303050000|2021-10-03 23:17:30|87374.7|87324.7|87373.2|87323.2|87377.1|87327.1|87373.2|87323.2|16
1633303060000|2021-10-03 23:17:40|87373.9|87323.9|87374.8|87324.8|87375.8|87325.8|87373.4|87323.4|19
1633303070000|2021-10-03 23:17:50|87375.1|87325.1|87375.6|87325.6|87376.4|87326.4|87373|87323|22
1633303080000|2021-10-03 23:18:00|87375.9|87325.9|87375.7|87325.7|87376.3|87326.3|87373.8|87323.8|33
1633303090000|2021-10-03 23:18:10|87375.5|87325.5|87377|87327|87377|87327|87375.5|87325.5|12
1633303100000|2021-10-03 23:18:20|87376|87326|87373.5|87323.5|87378.5|87328.5|87373.3|87323.3|15
1633303110000|2021-10-03 23:18:30|87373.2|87323.2|87374.1|87324.1|87374.4|87324.4|87372.5|87322.5|32
1633303120000|2021-10-03 23:18:40|87373.7|87323.7|87378.4|87328.4|87378.4|87328.4|87372.6|87322.6|24
1633303130000|2021-10-03 23:18:50|87376.9|87326.9|87375.2|87325.2|87376.9|87326.9|87375.2|87325.2|14
1633303140000|2021-10-03 23:19:00|87372.6|87322.6|87374.1|87324.1|87377.7|87327.7|87372.6|87322.6|42
1633303150000|2021-10-03 23:19:10|87373.9|87323.9|87374.1|87324.1|87375.5|87325.5|87373|87323|30
1633303160000|2021-10-03 23:19:20|87373.8|87323.8|87375.8|87325.8|87379.8|87329.8|87372.6|87322.6|41
1633303170000|2021-10-03 23:19:30|87377.3|87327.3|87376.7|87326.7|87379.8|87329.8|87373.9|87323.9|30
1633303180000|2021-10-03 23:19:40|87377.5|87327.5|87375.8|87325.8|87382.7|87332.7|87375.1|87325.1|60
1633303190000|2021-10-03 23:19:50|87377.8|87327.8|87378.6|87328.6|87378.7|87328.7|87375.7|87325.7|29
1633303200000|2021-10-03 23:20:00|87378.7|87328.7|87379.2|87329.2|87379.2|87329.2|87377.2|87327.2|62
1633303210000|2021-10-03 23:20:10|87379.7|87329.7|87378|87328|87381.2|87331.2|87377.2|87327.2|34
1633303220000|2021-10-03 23:20:20|87376.1|87326.1|87376.6|87326.6|87377.9|87327.9|87376|87326|14
1633303230000|2021-10-03 23:20:30|87376.9|87326.9|87377.1|87327.1|87381.8|87331.8|87376.8|87326.8|61
1633303240000|2021-10-03 23:20:40|87377.7|87327.7|87380.8|87330.8|87383.4|87333.4|87376.3|87326.3|53
1633303250000|2021-10-03 23:20:50|87381.1|87331.1|87382.3|87332.3|87383|87333|87378.5|87328.5|41
1633303260000|2021-10-03 23:21:00|87381.1|87331.1|87381.3|87331.3|87383.8|87333.8|87379.7|87329.7|60
1633303270000|2021-10-03 23:21:10|87381.1|87331.1|87379.9|87329.9|87384.1|87334.1|87378.9|87328.9|60
1633303280000|2021-10-03 23:21:20|87378.3|87328.3|87381.6|87331.6|87384.5|87334.5|87378.2|87328.2|45
1633303290000|2021-10-03 23:21:30|87381.8|87331.8|87383.2|87333.2|87385.1|87335.1|87381.7|87331.7|64
1633303300000|2021-10-03 23:21:40|87383|87333|87382.5|87332.5|87384.3|87334.3|87382|87332|51
1633303310000|2021-10-03 23:21:50|87382.6|87332.6|87384.4|87334.4|87386.5|87336.5|87382.5|87332.5|55
1633303320000|2021-10-03 23:22:00|87383.9|87333.9|87383|87333|87384.4|87334.4|87381.5|87331.5|63
1633303330000|2021-10-03 23:22:10|87381.9|87331.9|87383.4|87333.4|87388.5|87338.5|87381.5|87331.5|61
1633303340000|2021-10-03 23:22:20|87380.3|87330.3|87381.9|87331.9|87382.9|87332.9|87380.3|87330.3|16
1633303350000|2021-10-03 23:22:30|87381.2|87331.2|87382.6|87332.6|87386.9|87336.9|87381.2|87331.2|25
1633303360000|2021-10-03 23:22:40|87382.5|87332.5|87380.4|87330.4|87384.4|87334.4|87379.8|87329.8|57
1633303370000|2021-10-03 23:22:50|87380.5|87330.5|87382.2|87332.2|87383.4|87333.4|87379.4|87329.4|32
1633303380000|2021-10-03 23:23:00|87382.5|87332.5|87378.9|87328.9|87382.5|87332.5|87378.2|87328.2|30
1633303390000|2021-10-03 23:23:10|87379.5|87329.5|87379.2|87329.2|87383.1|87333.1|87378.8|87328.8|19
1633303400000|2021-10-03 23:23:20|87379.3|87329.3|87377.8|87327.8|87382.1|87332.1|87376.6|87326.6|44
1633303410000|2021-10-03 23:23:30|87377.6|87327.6|87371.8|87321.8|87377.7|87327.7|87370.6|87320.6|12
1633303420000|2021-10-03 23:23:40|87371.5|87321.5|87376.9|87326.9|87379.6|87329.6|87371.3|87321.3|38
1633303430000|2021-10-03 23:23:50|87377.7|87327.7|87375.6|87325.6|87379.5|87329.5|87374.7|87324.7|31
1633303440000|2021-10-03 23:24:00|87375.4|87325.4|87378.4|87328.4|87380.3|87330.3|87374.4|87324.4|35
1633303450000|2021-10-03 23:24:10|87378.5|87328.5|87374.5|87324.5|87378.7|87328.7|87374|87324|24
1633303460000|2021-10-03 23:24:20|87374.4|87324.4|87376.4|87326.4|87377.2|87327.2|87374.4|87324.4|48
1633303470000|2021-10-03 23:24:30|87375.1|87325.1|87373|87323|87375.8|87325.8|87372|87322|15
1633303480000|2021-10-03 23:24:40|87372.4|87322.4|87377.5|87327.5|87378.6|87328.6|87371|87321|21
1633303490000|2021-10-03 23:24:50|87376.8|87326.8|87372.1|87322.1|87377.5|87327.5|87367.8|87317.8|60
1633303500000|2021-10-03 23:25:00|87372.6|87322.6|87371.9|87321.9|87374.7|87324.7|87369.9|87319.9|52
1633303510000|2021-10-03 23:25:10|87372.1|87322.1|87371.6|87321.6|87373.8|87323.8|87370.9|87320.9|13
1633303520000|2021-10-03 23:25:20|87370.3|87320.3|87370.8|87320.8|87372.7|87322.7|87368.5|87318.5|45
1633303530000|2021-10-03 23:25:30|87371.2|87321.2|87371.2|87321.2|87371.2|87321.2|87370.5|87320.5|8
1633303540000|2021-10-03 23:25:40|87368.8|87318.8|87368.2|87318.2|87369.6|87319.6|87366.4|87316.4|32
1633303550000|2021-10-03 23:25:50|87367.4|87317.4|87375.3|87325.3|87375.3|87325.3|87367.3|87317.3|11
1633303560000|2021-10-03 23:26:00|87370.2|87320.2|87370.5|87320.5|87371.4|87321.4|87369|87319|44
1633303570000|2021-10-03 23:26:10|87371|87321|87367.9|87317.9|87374.2|87324.2|87367.4|87317.4|39
1633303580000|2021-10-03 23:26:20|87367.8|87317.8|87366.3|87316.3|87368|87318|87364.4|87314.4|37
1633303590000|2021-10-03 23:26:30|87365.2|87315.2|87366.7|87316.7|87371|87321|87365.2|87315.2|36
1633303600000|2021-10-03 23:26:40|87367.9|87317.9|87365.6|87315.6|87369.3|87319.3|87364.8|87314.8|11
1633303610000|2021-10-03 23:26:50|87362.3|87312.3|87370.7|87320.7|87373|87323|87362.3|87312.3|7
1633303620000|2021-10-03 23:27:00|87370.2|87320.2|87368.5|87318.5|87371.4|87321.4|87367.6|87317.6|42
1633303630000|2021-10-03 23:27:10|87367.9|87317.9|87368.3|87318.3|87372.5|87322.5|87366|87316|28
1633303640000|2021-10-03 23:27:20|87366.2|87316.2|87368.3|87318.3|87369.3|87319.3|87366.2|87316.2|17
1633303650000|2021-10-03 23:27:30|87368.4|87318.4|87367.3|87317.3|87375.3|87325.3|87367.2|87317.2|20
1633303660000|2021-10-03 23:27:40|87366.8|87316.8|87370.4|87320.4|87372.8|87322.8|87366.5|87316.5|20
1633303670000|2021-10-03 23:27:50|87370.2|87320.2|87369.5|87319.5|87371.4|87321.4|87369.3|87319.3|14
1633303680000|2021-10-03 23:28:00|87369.7|87319.7|87370.1|87320.1|87372.9|87322.9|87368.9|87318.9|15
1633303690000|2021-10-03 23:28:10|87367.5|87317.5|87369.9|87319.9|87375.8|87325.8|87366.9|87316.9|36
1633303700000|2021-10-03 23:28:20|87368.8|87318.8|87370.5|87320.5|87373.3|87323.3|87368.8|87318.8|29
1633303710000|2021-10-03 23:28:30|87370.9|87320.9|87369.3|87319.3|87371.2|87321.2|87369.3|87319.3|17
1633303720000|2021-10-03 23:28:40|87370.1|87320.1|87368.1|87318.1|87373.4|87323.4|87368.1|87318.1|12
1633303730000|2021-10-03 23:28:50|87368.3|87318.3|87369.5|87319.5|87370.9|87320.9|87368.3|87318.3|31
1633303740000|2021-10-03 23:29:00|87369|87319|87368.1|87318.1|87371.1|87321.1|87366.5|87316.5|25
1633303750000|2021-10-03 23:29:10|87369|87319|87367.3|87317.3|87375.5|87325.5|87367.1|87317.1|38
1633303760000|2021-10-03 23:29:20|87367.4|87317.4|87368.6|87318.6|87369.1|87319.1|87366.6|87316.6|14
1633303770000|2021-10-03 23:29:30|87369.3|87319.3|87371|87321|87375.8|87325.8|87369.3|87319.3|28
1633303780000|2021-10-03 23:29:40|87370.8|87320.8|87368.8|87318.8|87370.9|87320.9|87368.7|87318.7|16
1633303790000|2021-10-03 23:29:50|87369.9|87319.9|87369.9|87319.9|87372.5|87322.5|87367.1|87317.1|12
1633303800000|2021-10-03 23:30:00|87370.1|87320.1|87369.7|87319.7|87374.6|87324.6|87366.3|87316.3|31
1633303810000|2021-10-03 23:30:10|87369.8|87319.8|87369|87319|87371.3|87321.3|87366.8|87316.8|22
1633303820000|2021-10-03 23:30:20|87368|87318|87368.6|87318.6|87369.1|87319.1|87368|87318|8
1633303830000|2021-10-03 23:30:30|87368.8|87318.8|87375.2|87325.2|87375.2|87325.2|87368.8|87318.8|6
1633303840000|2021-10-03 23:30:40|87374.3|87324.3|87370.5|87320.5|87374.4|87324.4|87366.7|87316.7|37
1633303850000|2021-10-03 23:30:50|87370.6|87320.6|87368.1|87318.1|87370.7|87320.7|87366.3|87316.3|27
1633303860000|2021-10-03 23:31:00|87366.9|87316.9|87369.6|87319.6|87373.8|87323.8|87366.9|87316.9|14
1633303870000|2021-10-03 23:31:10|87369.9|87319.9|87365.4|87315.4|87371.1|87321.1|87365.1|87315.1|17
1633303880000|2021-10-03 23:31:20|87364.4|87314.4|87371.5|87321.5|87372.9|87322.9|87364.4|87314.4|12
1633303890000|2021-10-03 23:31:30|87369.9|87319.9|87368.5|87318.5|87370.3|87320.3|87368.3|87318.3|13
1633303900000|2021-10-03 23:31:40|87368.3|87318.3|87366.4|87316.4|87368.5|87318.5|87366.1|87316.1|7
1633303910000|2021-10-03 23:31:50|87366.7|87316.7|87364.2|87314.2|87370.3|87320.3|87363.8|87313.8|13
1633303920000|2021-10-03 23:32:00|87364|87314|87367|87317|87367.9|87317.9|87364|87314|33
1633303930000|2021-10-03 23:32:10|87367.4|87317.4|87369.2|87319.2|87371.8|87321.8|87365.9|87315.9|20
1633303940000|2021-10-03 23:32:20|87367.1|87317.1|87365.7|87315.7|87367.4|87317.4|87364.9|87314.9|19
1633303950000|2021-10-03 23:32:30|87366.4|87316.4|87368.1|87318.1|87370.6|87320.6|87366.2|87316.2|24
1633303960000|2021-10-03 23:32:40|87367.4|87317.4|87365.5|87315.5|87367.4|87317.4|87364.2|87314.2|19
1633303970000|2021-10-03 23:32:50|87364.2|87314.2|87367.6|87317.6|87371.8|87321.8|87364.2|87314.2|13
1633303980000|2021-10-03 23:33:00|87368.1|87318.1|87366.8|87316.8|87370.3|87320.3|87366|87316|31
1633303990000|2021-10-03 23:33:10|87366.5|87316.5|87370.1|87320.1|87372.4|87322.4|87366.5|87316.5|45
1633304000000|2021-10-03 23:33:20|87370.9|87320.9|87370.4|87320.4|87370.9|87320.9|87368.7|87318.7|42
1633304010000|2021-10-03 23:33:30|87370.6|87320.6|87368.7|87318.7|87375.4|87325.4|87367.7|87317.7|43
1633304020000|2021-10-03 23:33:40|87369.4|87319.4|87366.6|87316.6|87369.4|87319.4|87366.4|87316.4|25
1633304030000|2021-10-03 23:33:50|87367.2|87317.2|87373|87323|87373.5|87323.5|87366.3|87316.3|21
1633304040000|2021-10-03 23:34:00|87372.8|87322.8|87368.6|87318.6|87372.8|87322.8|87367.1|87317.1|28
1633304050000|2021-10-03 23:34:10|87368.9|87318.9|87370.1|87320.1|87372.3|87322.3|87366.6|87316.6|10
1633304060000|2021-10-03 23:34:20|87369.4|87319.4|87369.6|87319.6|87370|87320|87368.5|87318.5|11
1633304070000|2021-10-03 23:34:30|87370.2|87320.2|87369.6|87319.6|87373.4|87323.4|87368.5|87318.5|25
1633304080000|2021-10-03 23:34:40|87372.1|87322.1|87369|87319|87372.1|87322.1|87366.4|87316.4|40
1633304090000|2021-10-03 23:34:50|87369.3|87319.3|87369|87319|87369.4|87319.4|87367.5|87317.5|35
1633304100000|2021-10-03 23:35:00|87368.9|87318.9|87370|87320|87371|87321|87367.6|87317.6|30
1633304110000|2021-10-03 23:35:10|87370.2|87320.2|87368.6|87318.6|87370.6|87320.6|87367.4|87317.4|57
1633304120000|2021-10-03 23:35:20|87367.7|87317.7|87367.7|87317.7|87368.8|87318.8|87367.2|87317.2|28
1633304130000|2021-10-03 23:35:30|87367.6|87317.6|87372.3|87322.3|87374|87324|87367.1|87317.1|19
1633304140000|2021-10-03 23:35:40|87371.4|87321.4|87367.7|87317.7|87371.8|87321.8|87367.6|87317.6|22
1633304150000|2021-10-03 23:35:50|87366.2|87316.2|87368.2|87318.2|87372.4|87322.4|87365.4|87315.4|54
1633304160000|2021-10-03 23:36:00|87367.7|87317.7|87369.4|87319.4|87370.1|87320.1|87366.4|87316.4|45
1633304170000|2021-10-03 23:36:10|87369.6|87319.6|87368|87318|87371.8|87321.8|87368|87318|35
1633304180000|2021-10-03 23:36:20|87367.9|87317.9|87367.4|87317.4|87369.3|87319.3|87365.3|87315.3|69
1633304190000|2021-10-03 23:36:30|87367.1|87317.1|87369.1|87319.1|87369.7|87319.7|87367.1|87317.1|61
1633304200000|2021-10-03 23:36:40|87368.8|87318.8|87372.9|87322.9|87374.4|87324.4|87368.7|87318.7|42
1633304210000|2021-10-03 23:36:50|87372|87322|87366.7|87316.7|87372|87322|87366.7|87316.7|11
1633304220000|2021-10-03 23:37:00|87368.3|87318.3|87367.2|87317.2|87368.9|87318.9|87367|87317|19
1633304230000|2021-10-03 23:37:10|87367.9|87317.9|87371.8|87321.8|87373.1|87323.1|87367.3|87317.3|15
1633304240000|2021-10-03 23:37:20|87370.7|87320.7|87368.8|87318.8|87370.7|87320.7|87367|87317|21
1633304250000|2021-10-03 23:37:30|87368.9|87318.9|87369.2|87319.2|87374.2|87324.2|87366.9|87316.9|46
1633304260000|2021-10-03 23:37:40|87369.3|87319.3|87370.5|87320.5|87370.5|87320.5|87368.4|87318.4|47
1633304270000|2021-10-03 23:37:50|87370.4|87320.4|87368.7|87318.7|87373.8|87323.8|87367.7|87317.7|60
1633304280000|2021-10-03 23:38:00|87368.8|87318.8|87367.8|87317.8|87370.4|87320.4|87367.8|87317.8|31
1633304290000|2021-10-03 23:38:10|87367.7|87317.7|87366|87316|87368.9|87318.9|87365|87315|59
1633304300000|2021-10-03 23:38:20|87367|87317|87363.1|87313.1|87367.6|87317.6|87362.4|87312.4|48
1633304310000|2021-10-03 23:38:30|87363|87313|87364.6|87314.6|87365.9|87315.9|87360.1|87310.1|23
1633304320000|2021-10-03 23:38:40|87362.9|87312.9|87362.3|87312.3|87364.1|87314.1|87362|87312|23
1633304330000|2021-10-03 23:38:50|87362.4|87312.4|87359.8|87309.8|87363.7|87313.7|87359.4|87309.4|25
1633304340000|2021-10-03 23:39:00|87359.6|87309.6|87356.5|87306.5|87361.7|87311.7|87355.6|87305.6|46
1633304350000|2021-10-03 23:39:10|87356.1|87306.1|87361.3|87311.3|87361.3|87311.3|87356.1|87306.1|36
1633304360000|2021-10-03 23:39:20|87359.8|87309.8|87356.2|87306.2|87360.4|87310.4|87356.2|87306.2|36
1633304370000|2021-10-03 23:39:30|87356.3|87306.3|87356.3|87306.3|87360|87310|87355.8|87305.8|41
1633304380000|2021-10-03 23:39:40|87356.5|87306.5|87356.2|87306.2|87359.1|87309.1|87355|87305|20
1633304390000|2021-10-03 23:39:50|87356.5|87306.5|87355.3|87305.3|87357.1|87307.1|87354.5|87304.5|12
1633304400000|2021-10-03 23:40:00|87353.5|87303.5|87360.5|87310.5|87362|87312|87353|87303|17
1633304410000|2021-10-03 23:40:10|87359.9|87309.9|87358.7|87308.7|87360|87310|87354.6|87304.6|25
1633304420000|2021-10-03 23:40:20|87358.5|87308.5|87357.4|87307.4|87358.5|87308.5|87356.5|87306.5|18
1633304430000|2021-10-03 23:40:30|87356.8|87306.8|87361.1|87311.1|87361.2|87311.2|87356.8|87306.8|23
1633304440000|2021-10-03 23:40:40|87361.8|87311.8|87355.3|87305.3|87361.8|87311.8|87354.4|87304.4|14
1633304450000|2021-10-03 23:40:50|87356.6|87306.6|87357.9|87307.9|87357.9|87307.9|87355.4|87305.4|9
1633304460000|2021-10-03 23:41:00|87354.5|87304.5|87360.3|87310.3|87362.1|87312.1|87354.5|87304.5|13
1633304470000|2021-10-03 23:41:10|87361.3|87311.3|87365.1|87315.1|87368.1|87318.1|87360.9|87310.9|27
1633304480000|2021-10-03 23:41:20|87366.2|87316.2|87364.8|87314.8|87366.2|87316.2|87363.4|87313.4|27
1633304490000|2021-10-03 23:41:30|87365.4|87315.4|87361.6|87311.6|87365.4|87315.4|87360|87310|40
1633304500000|2021-10-03 23:41:40|87361.8|87311.8|87364|87314|87367|87317|87361.4|87311.4|36
1633304510000|2021-10-03 23:41:50|87363.8|87313.8|87361.6|87311.6|87364.2|87314.2|87360|87310|30
1633304520000|2021-10-03 23:42:00|87361.9|87311.9|87362|87312|87365.3|87315.3|87361.2|87311.2|17
1633304530000|2021-10-03 23:42:10|87360.8|87310.8|87361.2|87311.2|87362.6|87312.6|87359.4|87309.4|13
1633304540000|2021-10-03 23:42:20|87360.6|87310.6|87364.2|87314.2|87365.7|87315.7|87360.6|87310.6|13
1633304550000|2021-10-03 23:42:30|87364.1|87314.1|87361|87311|87364.5|87314.5|87359.9|87309.9|12
1633304560000|2021-10-03 23:42:40|87361.7|87311.7|87361.9|87311.9|87365.5|87315.5|87358.8|87308.8|18
1633304570000|2021-10-03 23:42:50|87362.2|87312.2|87362.6|87312.6|87372.3|87322.3|87359.7|87309.7|30
1633304580000|2021-10-03 23:43:00|87361.2|87311.2|87366.7|87316.7|87367.6|87317.6|87360.1|87310.1|30
1633304590000|2021-10-03 23:43:10|87366.8|87316.8|87365.5|87315.5|87367.9|87317.9|87364.7|87314.7|23
1633304600000|2021-10-03 23:43:20|87365.7|87315.7|87365.1|87315.1|87367.7|87317.7|87363.6|87313.6|24
1633304610000|2021-10-03 23:43:30|87365.9|87315.9|87363|87313|87368.4|87318.4|87363|87313|44
1633304620000|2021-10-03 23:43:40|87362.8|87312.8|87364.1|87314.1|87366.1|87316.1|87361.5|87311.5|25
1633304630000|2021-10-03 23:43:50|87363.2|87313.2|87361.8|87311.8|87367.3|87317.3|87361.5|87311.5|55
1633304640000|2021-10-03 23:44:00|87361.9|87311.9|87360.3|87310.3|87362.6|87312.6|87360.3|87310.3|29
1633304650000|2021-10-03 23:44:10|87360.9|87310.9|87360.6|87310.6|87361.7|87311.7|87356.3|87306.3|16
1633304660000|2021-10-03 23:44:20|87361.6|87311.6|87357.8|87307.8|87361.8|87311.8|87357.2|87307.2|21
1633304670000|2021-10-03 23:44:30|87356.6|87306.6|87360.9|87310.9|87365|87315|87356.6|87306.6|32
1633304680000|2021-10-03 23:44:40|87361.6|87311.6|87361.6|87311.6|87361.6|87311.6|87359.5|87309.5|18
1633304690000|2021-10-03 23:44:50|87361.7|87311.7|87367.1|87317.1|87370.6|87320.6|87359.7|87309.7|35
1633304700000|2021-10-03 23:45:00|87367.3|87317.3|87367.8|87317.8|87372.4|87322.4|87367.3|87317.3|42
1633304710000|2021-10-03 23:45:10|87368.8|87318.8|87365.9|87315.9|87369|87319|87365.5|87315.5|35
1633304720000|2021-10-03 23:45:20|87366|87316|87360.4|87310.4|87368.2|87318.2|87360.4|87310.4|45
1633304730000|2021-10-03 23:45:30|87361|87311|87365.9|87315.9|87369.1|87319.1|87361|87311|26
1633304740000|2021-10-03 23:45:40|87366.3|87316.3|87374.8|87324.8|87377.8|87327.8|87364.6|87314.6|44
1633304750000|2021-10-03 23:45:50|87372.7|87322.7|87370.9|87320.9|87375.7|87325.7|87370.9|87320.9|27
1633304760000|2021-10-03 23:46:00|87371.1|87321.1|87373.6|87323.6|87374.9|87324.9|87371.1|87321.1|36
1633304770000|2021-10-03 23:46:10|87373.5|87323.5|87372.4|87322.4|87373.8|87323.8|87365.7|87315.7|51
1633304780000|2021-10-03 23:46:20|87372.5|87322.5|87370.6|87320.6|87373.5|87323.5|87369.4|87319.4|36
1633304790000|2021-10-03 23:46:30|87369.8|87319.8|87371|87321|87371.4|87321.4|87368.5|87318.5|46
1633304800000|2021-10-03 23:46:40|87370.1|87320.1|87377.2|87327.2|87377.2|87327.2|87370.1|87320.1|37
1633304810000|2021-10-03 23:46:50|87377|87327|87374.2|87324.2|87378|87328|87374|87324|22
1633304820000|2021-10-03 23:47:00|87375.1|87325.1|87377.4|87327.4|87377.4|87327.4|87373.6|87323.6|11
1633304830000|2021-10-03 23:47:10|87379.5|87329.5|87369.9|87319.9|87379.5|87329.5|87368.4|87318.4|47
1633304840000|2021-10-03 23:47:20|87369.2|87319.2|87369.9|87319.9|87370|87320|87367.2|87317.2|33
1633304850000|2021-10-03 23:47:30|87369.4|87319.4|87371.2|87321.2|87372.6|87322.6|87368.8|87318.8|41
1633304860000|2021-10-03 23:47:40|87371.5|87321.5|87371.4|87321.4|87372.2|87322.2|87369.1|87319.1|46
1633304870000|2021-10-03 23:47:50|87372|87322|87370.8|87320.8|87372.9|87322.9|87370.6|87320.6|42
1633304880000|2021-10-03 23:48:00|87371.4|87321.4|87370.6|87320.6|87376|87326|87370.4|87320.4|25
1633304890000|2021-10-03 23:48:10|87370.5|87320.5|87374.4|87324.4|87375.1|87325.1|87369.3|87319.3|44
1633304900000|2021-10-03 23:48:20|87374.1|87324.1|87374.6|87324.6|87377.2|87327.2|87373.9|87323.9|37
1633304910000|2021-10-03 23:48:30|87374.5|87324.5|87376.6|87326.6|87378|87328|87374.2|87324.2|21
1633304920000|2021-10-03 23:48:40|87373|87323|87374.4|87324.4|87377.8|87327.8|87373|87323|26
1633304930000|2021-10-03 23:48:50|87375.2|87325.2|87374.2|87324.2|87377.8|87327.8|87373.5|87323.5|52
1633304940000|2021-10-03 23:49:00|87374.4|87324.4|87373.6|87323.6|87379.2|87329.2|87372.1|87322.1|45
1633304950000|2021-10-03 23:49:10|87373.3|87323.3|87374.5|87324.5|87381.2|87331.2|87371.8|87321.8|16
1633304960000|2021-10-03 23:49:20|87374.9|87324.9|87380|87330|87384.9|87334.9|87374.6|87324.6|62
1633304970000|2021-10-03 23:49:30|87379.8|87329.8|87385.3|87335.3|87389|87339|87379.7|87329.7|60
1633304980000|2021-10-03 23:49:40|87387.1|87337.1|87390.9|87340.9|87394.9|87344.9|87385.4|87335.4|47
1633304990000|2021-10-03 23:49:50|87390.8|87340.8|87390.7|87340.7|87392.2|87342.2|87388.2|87338.2|54
1633305000000|2021-10-03 23:50:00|87390.6|87340.6|87398.8|87348.8|87399.9|87349.9|87390.4|87340.4|50
1633305010000|2021-10-03 23:50:10|87398.7|87348.7|87396.2|87346.2|87398.7|87348.7|87393|87343|29
1633305020000|2021-10-03 23:50:20|87395.9|87345.9|87394.7|87344.7|87396.6|87346.6|87393.8|87343.8|18
1633305030000|2021-10-03 23:50:30|87393.8|87343.8|87393|87343|87395.2|87345.2|87392|87342|45
1633305040000|2021-10-03 23:50:40|87393.6|87343.6|87394.9|87344.9|87395.7|87345.7|87392.8|87342.8|36
1633305050000|2021-10-03 23:50:50|87395|87345|87396.9|87346.9|87399.9|87349.9|87392.6|87342.6|28
1633305060000|2021-10-03 23:51:00|87397.3|87347.3|87395.6|87345.6|87397.5|87347.5|87392.4|87342.4|26
1633305070000|2021-10-03 23:51:10|87395.3|87345.3|87397.6|87347.6|87398.5|87348.5|87395.3|87345.3|30
1633305080000|2021-10-03 23:51:20|87397.5|87347.5|87398.2|87348.2|87399.2|87349.2|87395.9|87345.9|39
1633305090000|2021-10-03 23:51:30|87397.9|87347.9|87395|87345|87399.5|87349.5|87395|87345|54
1633305100000|2021-10-03 23:51:40|87395.2|87345.2|87403.3|87353.3|87403.3|87353.3|87394.9|87344.9|38
1633305110000|2021-10-03 23:51:50|87401.9|87351.9|87402.2|87352.2|87404.2|87354.2|87400.1|87350.1|51
1633305120000|2021-10-03 23:52:00|87403|87353|87403.6|87353.6|87404.1|87354.1|87401.8|87351.8|41
1633305130000|2021-10-03 23:52:10|87403.4|87353.4|87405.4|87355.4|87407.4|87357.4|87402.7|87352.7|23
1633305140000|2021-10-03 23:52:20|87405.1|87355.1|87404|87354|87407.3|87357.3|87403.2|87353.2|32
1633305150000|2021-10-03 23:52:30|87404.3|87354.3|87401.5|87351.5|87404.8|87354.8|87400.9|87350.9|34
1633305160000|2021-10-03 23:52:40|87401.2|87351.2|87401.8|87351.8|87406|87356|87400.4|87350.4|20
1633305170000|2021-10-03 23:52:50|87402|87352|87400.7|87350.7|87404.7|87354.7|87400.7|87350.7|34
1633305180000|2021-10-03 23:53:00|87400.8|87350.8|87398.9|87348.9|87401.9|87351.9|87398.8|87348.8|27
1633305190000|2021-10-03 23:53:10|87398.7|87348.7|87398.7|87348.7|87400.4|87350.4|87398.6|87348.6|21
1633305200000|2021-10-03 23:53:20|87399.5|87349.5|87399.8|87349.8|87399.8|87349.8|87397.6|87347.6|15
1633305210000|2021-10-03 23:53:30|87399.7|87349.7|87401.3|87351.3|87402.5|87352.5|87399.1|87349.1|21
1633305220000|2021-10-03 23:53:40|87400.8|87350.8|87401.9|87351.9|87403.5|87353.5|87400.8|87350.8|29
1633305230000|2021-10-03 23:53:50|87401.8|87351.8|87399|87349|87401.8|87351.8|87396.8|87346.8|36
1633305240000|2021-10-03 23:54:00|87399.2|87349.2|87402|87352|87402.7|87352.7|87398|87348|21
1633305250000|2021-10-03 23:54:10|87404|87354|87400.5|87350.5|87404|87354|87400.3|87350.3|34
1633305260000|2021-10-03 23:54:20|87400.3|87350.3|87401.8|87351.8|87401.8|87351.8|87399.9|87349.9|31
1633305270000|2021-10-03 23:54:30|87401.5|87351.5|87402.1|87352.1|87404.1|87354.1|87399.3|87349.3|58
1633305280000|2021-10-03 23:54:40|87400.9|87350.9|87405.7|87355.7|87407.1|87357.1|87399.3|87349.3|34
1633305290000|2021-10-03 23:54:50|87403.8|87353.8|87404.8|87354.8|87406|87356|87403|87353|38
1633305300000|2021-10-03 23:55:00|87405|87355|87402.4|87352.4|87405.6|87355.6|87401.2|87351.2|32
1633305310000|2021-10-03 23:55:10|87402.2|87352.2|87400.7|87350.7|87402.5|87352.5|87400.5|87350.5|37
1633305320000|2021-10-03 23:55:20|87401.2|87351.2|87399.5|87349.5|87401.5|87351.5|87398.9|87348.9|19
1633305330000|2021-10-03 23:55:30|87399.6|87349.6|87401.6|87351.6|87403.9|87353.9|87399|87349|27
1633305340000|2021-10-03 23:55:40|87401.1|87351.1|87402.7|87352.7|87403.8|87353.8|87400.5|87350.5|18
1633305350000|2021-10-03 23:55:50|87402.8|87352.8|87405.7|87355.7|87406.7|87356.7|87401.1|87351.1|43
1633305360000|2021-10-03 23:56:00|87405.9|87355.9|87400.1|87350.1|87406.9|87356.9|87400.1|87350.1|50
1633305370000|2021-10-03 23:56:10|87400.3|87350.3|87399.6|87349.6|87404.5|87354.5|87398.9|87348.9|29
1633305380000|2021-10-03 23:56:20|87400.6|87350.6|87399.5|87349.5|87400.7|87350.7|87399.2|87349.2|20
1633305390000|2021-10-03 23:56:30|87399.2|87349.2|87403|87353|87403.2|87353.2|87398.6|87348.6|31
1633305400000|2021-10-03 23:56:40|87402.8|87352.8|87403.1|87353.1|87403.5|87353.5|87400.7|87350.7|23
1633305410000|2021-10-03 23:56:50|87401.8|87351.8|87401.5|87351.5|87403|87353|87401.4|87351.4|16
1633305420000|2021-10-03 23:57:00|87401.6|87351.6|87403.9|87353.9|87405.9|87355.9|87400.9|87350.9|36
1633305430000|2021-10-03 23:57:10|87404.2|87354.2|87405.8|87355.8|87406|87356|87404.2|87354.2|32
1633305440000|2021-10-03 23:57:20|87405.5|87355.5|87406.5|87356.5|87407.1|87357.1|87405|87355|16
1633305450000|2021-10-03 23:57:30|87406.3|87356.3|87404.6|87354.6|87407.6|87357.6|87401.8|87351.8|35
1633305460000|2021-10-03 23:57:40|87404.7|87354.7|87405|87355|87407.2|87357.2|87403|87353|24
1633305470000|2021-10-03 23:57:50|87404.8|87354.8|87405|87355|87407.8|87357.8|87404.2|87354.2|18
1633305480000|2021-10-03 23:58:00|87405.7|87355.7|87400.9|87350.9|87405.7|87355.7|87400.9|87350.9|57
1633305490000|2021-10-03 23:58:10|87401.1|87351.1|87404.5|87354.5|87406.2|87356.2|87401.1|87351.1|44
1633305500000|2021-10-03 23:58:20|87404.6|87354.6|87404.2|87354.2|87409|87359|87404.2|87354.2|23
1633305510000|2021-10-03 23:58:30|87404|87354|87410.1|87360.1|87410.3|87360.3|87404|87354|61
1633305520000|2021-10-03 23:58:40|87409.9|87359.9|87407.5|87357.5|87410.1|87360.1|87406.8|87356.8|21
1633305530000|2021-10-03 23:58:50|87407.4|87357.4|87410.8|87360.8|87412.6|87362.6|87407.4|87357.4|45
1633305540000|2021-10-03 23:59:00|87410.9|87360.9|87410.8|87360.8|87413.4|87363.4|87408.6|87358.6|63
1633305550000|2021-10-03 23:59:10|87410.9|87360.9|87412.1|87362.1|87413|87363|87408.8|87358.8|41
1633305560000|2021-10-03 23:59:20|87411.8|87361.8|87412.5|87362.5|87413.7|87363.7|87411.2|87361.2|18
1633305570000|2021-10-03 23:59:30|87412.6|87362.6|87414.5|87364.5|87416|87366|87412.1|87362.1|26
1633305580000|2021-10-03 23:59:40|87414.6|87364.6|87416.3|87366.3|87418.3|87368.3|87414.4|87364.4|30
1633305590000|2021-10-03 23:59:50|87416.2|87366.2|87415.6|87365.6|87417.6|87367.6|87414.9|87364.9|28
1633305600000|2021-10-04 00:00:00|87415.4|87365.4|87412|87362|87415.8|87365.8|87407.8|87357.8|49
1633305610000|2021-10-04 00:00:10|87411.9|87361.9|87411.1|87361.1|87412|87362|87407.3|87357.3|30
1633305620000|2021-10-04 00:00:20|87411.2|87361.2|87413.2|87363.2|87413.4|87363.4|87409.8|87359.8|29
1633305630000|2021-10-04 00:00:30|87413.1|87363.1|87409.6|87359.6|87413.1|87363.1|87405.5|87355.5|21
1633305640000|2021-10-04 00:00:40|87409.9|87359.9|87409.3|87359.3|87416.6|87366.6|87408.1|87358.1|20
1633305650000|2021-10-04 00:00:50|87409.6|87359.6|87411.4|87361.4|87412.6|87362.6|87409.4|87359.4|24
1633305660000|2021-10-04 00:01:00|87411|87361|87410.6|87360.6|87412.1|87362.1|87407.7|87357.7|25
1633305670000|2021-10-04 00:01:10|87411.1|87361.1|87412.2|87362.2|87413.1|87363.1|87406.9|87356.9|24
1633305680000|2021-10-04 00:01:20|87411.9|87361.9|87408.9|87358.9|87411.9|87361.9|87405.5|87355.5|22
1633305690000|2021-10-04 00:01:30|87405.1|87355.1|87405.7|87355.7|87406.6|87356.6|87405|87355|23
1633305700000|2021-10-04 00:01:40|87406.7|87356.7|87404.3|87354.3|87411.2|87361.2|87404.3|87354.3|37
1633305710000|2021-10-04 00:01:50|87404.5|87354.5|87402.2|87352.2|87408.4|87358.4|87400.9|87350.9|31
1633305720000|2021-10-04 00:02:00|87405.6|87355.6|87404.4|87354.4|87408.4|87358.4|87402.2|87352.2|39
1633305730000|2021-10-04 00:02:10|87404.7|87354.7|87408.9|87358.9|87411.6|87361.6|87404.6|87354.6|40
1633305740000|2021-10-04 00:02:20|87409|87359|87405.2|87355.2|87410.4|87360.4|87404.8|87354.8|32
1633305750000|2021-10-04 00:02:30|87405.3|87355.3|87408.3|87358.3|87409.2|87359.2|87404.6|87354.6|24
1633305760000|2021-10-04 00:02:40|87408.2|87358.2|87411.7|87361.7|87415.4|87365.4|87406.2|87356.2|28
1633305770000|2021-10-04 00:02:50|87411.4|87361.4|87410|87360|87411.7|87361.7|87408.2|87358.2|17
1633305780000|2021-10-04 00:03:00|87410.7|87360.7|87411|87361|87411.5|87361.5|87407.2|87357.2|35
1633305790000|2021-10-04 00:03:10|87411.6|87361.6|87411.2|87361.2|87413.4|87363.4|87408.4|87358.4|44
1633305800000|2021-10-04 00:03:20|87410.9|87360.9|87408.6|87358.6|87412.1|87362.1|87406.3|87356.3|22
1633305810000|2021-10-04 00:03:30|87412.6|87362.6|87411.9|87361.9|87412.6|87362.6|87407.6|87357.6|37
1633305820000|2021-10-04 00:03:40|87411.8|87361.8|87410.9|87360.9|87412.2|87362.2|87406.7|87356.7|37
1633305830000|2021-10-04 00:03:50|87409|87359|87408.8|87358.8|87409.2|87359.2|87404.5|87354.5|19
1633305840000|2021-10-04 00:04:00|87408.4|87358.4|87410.8|87360.8|87412.6|87362.6|87401.6|87351.6|35
1633305850000|2021-10-04 00:04:10|87411.2|87361.2|87410.7|87360.7|87412.5|87362.5|87406.5|87356.5|33
1633305860000|2021-10-04 00:04:20|87411|87361|87407.5|87357.5|87411.2|87361.2|87406.3|87356.3|19
1633305870000|2021-10-04 00:04:30|87406.4|87356.4|87394.6|87344.6|87410.3|87360.3|87394.6|87344.6|43
1633305880000|2021-10-04 00:04:40|87395.6|87345.6|87397|87347|87401|87351|87394.3|87344.3|40
1633305890000|2021-10-04 00:04:50|87398|87348|87400.5|87350.5|87400.6|87350.6|87395.9|87345.9|38
1633305900000|2021-10-04 00:05:00|87400.3|87350.3|87398.6|87348.6|87402.8|87352.8|87398.1|87348.1|33
1633305910000|2021-10-04 00:05:10|87397.9|87347.9|87397|87347|87400.8|87350.8|87395.4|87345.4|33
1633305920000|2021-10-04 00:05:20|87395.8|87345.8|87398.5|87348.5|87398.8|87348.8|87394.9|87344.9|34
1633305930000|2021-10-04 00:05:30|87398.4|87348.4|87399.4|87349.4|87403.9|87353.9|87394.7|87344.7|47
1633305940000|2021-10-04 00:05:40|87401.7|87351.7|87399.4|87349.4|87401.7|87351.7|87394|87344|28
1633305950000|2021-10-04 00:05:50|87394.8|87344.8|87400.7|87350.7|87400.7|87350.7|87393.9|87343.9|19
1633305960000|2021-10-04 00:06:00|87400.8|87350.8|87397.3|87347.3|87400.8|87350.8|87396.6|87346.6|42
1633305970000|2021-10-04 00:06:10|87397.4|87347.4|87397.8|87347.8|87400|87350|87395|87345|37
1633305980000|2021-10-04 00:06:20|87397.7|87347.7|87391|87341|87397.7|87347.7|87390.3|87340.3|45
1633305990000|2021-10-04 00:06:30|87391.4|87341.4|87387.8|87337.8|87391.4|87341.4|87387.7|87337.7|37
1633306000000|2021-10-04 00:06:40|87388|87338|87384.8|87334.8|87388|87338|87382.6|87332.6|33
1633306010000|2021-10-04 00:06:50|87385.1|87335.1|87388.5|87338.5|87390.6|87340.6|87384.9|87334.9|34
1633306020000|2021-10-04 00:07:00|87388|87338|87385.8|87335.8|87392.2|87342.2|87384.6|87334.6|42
1633306030000|2021-10-04 00:07:10|87385.1|87335.1|87383.9|87333.9|87386.5|87336.5|87383.8|87333.8|38
1633306040000|2021-10-04 00:07:20|87383.7|87333.7|87387.3|87337.3|87387.3|87337.3|87383.5|87333.5|28
1633306050000|2021-10-04 00:07:30|87386.8|87336.8|87388.8|87338.8|87388.8|87338.8|87386.3|87336.3|33
1633306060000|2021-10-04 00:07:40|87388.6|87338.6|87387.6|87337.6|87390.4|87340.4|87387.5|87337.5|42
1633306070000|2021-10-04 00:07:50|87387.3|87337.3|87388.8|87338.8|87389.8|87339.8|87385.6|87335.6|19
1633306080000|2021-10-04 00:08:00|87388.4|87338.4|87388.6|87338.6|87388.7|87338.7|87386.4|87336.4|24
1633306090000|2021-10-04 00:08:10|87388.7|87338.7|87388.4|87338.4|87389.5|87339.5|87388.3|87338.3|19
1633306100000|2021-10-04 00:08:20|87390.2|87340.2|87390.2|87340.2|87391.3|87341.3|87389.7|87339.7|27
1633306110000|2021-10-04 00:08:30|87390.9|87340.9|87389.1|87339.1|87392.1|87342.1|87389.1|87339.1|28
1633306120000|2021-10-04 00:08:40|87389|87339|87388.7|87338.7|87390.3|87340.3|87387.6|87337.6|29
1633306130000|2021-10-04 00:08:50|87388.6|87338.6|87389.3|87339.3|87389.3|87339.3|87388.6|87338.6|16
1633306140000|2021-10-04 00:09:00|87390.3|87340.3|87389.7|87339.7|87392.1|87342.1|87389.6|87339.6|22
1633306150000|2021-10-04 00:09:10|87389.2|87339.2|87389.7|87339.7|87390.6|87340.6|87389.2|87339.2|13
1633306160000|2021-10-04 00:09:20|87390.8|87340.8|87389.8|87339.8|87390.8|87340.8|87388.4|87338.4|27
1633306170000|2021-10-04 00:09:30|87389.6|87339.6|87389.8|87339.8|87390.8|87340.8|87389.1|87339.1|19
1633306180000|2021-10-04 00:09:40|87389.7|87339.7|87389.7|87339.7|87390|87340|87386.8|87336.8|13
1633306190000|2021-10-04 00:09:50|87390.1|87340.1|87390|87340|87390.2|87340.2|87389.3|87339.3|21
1633306200000|2021-10-04 00:10:00|87389.9|87339.9|87384.7|87334.7|87391.1|87341.1|87384.7|87334.7|30
1633306210000|2021-10-04 00:10:10|87384.3|87334.3|87376.2|87326.2|87385.7|87335.7|87376.1|87326.1|35
1633306220000|2021-10-04 00:10:20|87376.5|87326.5|87372.6|87322.6|87377.1|87327.1|87371.8|87321.8|34
1633306230000|2021-10-04 00:10:30|87372.7|87322.7|87374.8|87324.8|87375.3|87325.3|87371.8|87321.8|23
1633306240000|2021-10-04 00:10:40|87375|87325|87373|87323|87375.4|87325.4|87371.1|87321.1|30
1633306250000|2021-10-04 00:10:50|87372.8|87322.8|87372.6|87322.6|87373.7|87323.7|87372.6|87322.6|20
1633306260000|2021-10-04 00:11:00|87372.9|87322.9|87376.3|87326.3|87377.7|87327.7|87372.5|87322.5|31
1633306270000|2021-10-04 00:11:10|87374|87324|87372.5|87322.5|87374|87324|87371.9|87321.9|25
1633306280000|2021-10-04 00:11:20|87372.7|87322.7|87372.7|87322.7|87372.8|87322.8|87372.4|87322.4|10
1633306290000|2021-10-04 00:11:30|87372.5|87322.5|87373|87323|87374.1|87324.1|87370|87320|34
1633306300000|2021-10-04 00:11:40|87373.1|87323.1|87374.1|87324.1|87374.1|87324.1|87372.6|87322.6|19
1633306310000|2021-10-04 00:11:50|87371.4|87321.4|87364.8|87314.8|87372.4|87322.4|87364.2|87314.2|31
1633306320000|2021-10-04 00:12:00|87364.7|87314.7|87347.2|87297.2|87365.6|87315.6|87342.3|87292.3|50
1633306330000|2021-10-04 00:12:10|87347.6|87297.6|87343.5|87293.5|87348.3|87298.3|87341.4|87291.4|51
1633306340000|2021-10-04 00:12:20|87343.6|87293.6|87348.2|87298.2|87351.4|87301.4|87343.3|87293.3|31
1633306350000|2021-10-04 00:12:30|87348.3|87298.3|87355.7|87305.7|87356|87306|87346.6|87296.6|31
1633306360000|2021-10-04 00:12:40|87355.1|87305.1|87351.7|87301.7|87357.6|87307.6|87351|87301|29
1633306370000|2021-10-04 00:12:50|87351.6|87301.6|87353.3|87303.3|87353.3|87303.3|87348.8|87298.8|21
1633306380000|2021-10-04 00:13:00|87353.1|87303.1|87350.5|87300.5|87356.6|87306.6|87349.3|87299.3|41
1633306390000|2021-10-04 00:13:10|87353.8|87303.8|87354.3|87304.3|87355.4|87305.4|87353.8|87303.8|18
1633306400000|2021-10-04 00:13:20|87354.6|87304.6|87357.4|87307.4|87358.2|87308.2|87354.6|87304.6|24
1633306410000|2021-10-04 00:13:30|87357.1|87307.1|87346.8|87296.8|87357.4|87307.4|87344.1|87294.1|24
1633306420000|2021-10-04 00:13:40|87345.3|87295.3|87335.8|87285.8|87345.6|87295.6|87332|87282|64
1633306430000|2021-10-04 00:13:50|87333.3|87283.3|87335.9|87285.9|87337.2|87287.2|87332.6|87282.6|53
1633306440000|2021-10-04 00:14:00|87336.4|87286.4|87334.3|87284.3|87339.7|87289.7|87334.1|87284.1|41
1633306450000|2021-10-04 00:14:10|87335.6|87285.6|87333.5|87283.5|87335.6|87285.6|87332.9|87282.9|22
1633306460000|2021-10-04 00:14:20|87333.7|87283.7|87330.5|87280.5|87335.5|87285.5|87330.5|87280.5|21
1633306470000|2021-10-04 00:14:30|87327.9|87277.9|87334.8|87284.8|87335.4|87285.4|87326.8|87276.8|23
1633306480000|2021-10-04 00:14:40|87334.9|87284.9|87335.4|87285.4|87336.6|87286.6|87333.7|87283.7|24
1633306490000|2021-10-04 00:14:50|87338.5|87288.5|87342.4|87292.4|87342.9|87292.9|87337.1|87287.1|32
1633306500000|2021-10-04 00:15:00|87343.5|87293.5|87345.4|87295.4|87347.1|87297.1|87339.9|87289.9|40
1633306510000|2021-10-04 00:15:10|87345.2|87295.2|87356.4|87306.4|87356.4|87306.4|87343.7|87293.7|32
1633306520000|2021-10-04 00:15:20|87353.6|87303.6|87356.9|87306.9|87356.9|87306.9|87348.6|87298.6|66
1633306530000|2021-10-04 00:15:30|87356.8|87306.8|87354.9|87304.9|87357.2|87307.2|87354.6|87304.6|33
1633306540000|2021-10-04 00:15:40|87354.5|87304.5|87355.4|87305.4|87357.5|87307.5|87353|87303|36
1633306550000|2021-10-04 00:15:50|87355.3|87305.3|87364.4|87314.4|87365.3|87315.3|87355.2|87305.2|64
1633306560000|2021-10-04 00:16:00|87363.3|87313.3|87362.6|87312.6|87368.3|87318.3|87359.5|87309.5|63
1633306570000|2021-10-04 00:16:10|87361.7|87311.7|87360.7|87310.7|87363.7|87313.7|87358.8|87308.8|50
1633306580000|2021-10-04 00:16:20|87360.5|87310.5|87365.8|87315.8|87368|87318|87360.4|87310.4|59
1633306590000|2021-10-04 00:16:30|87366.2|87316.2|87370.2|87320.2|87374.8|87324.8|87365.1|87315.1|67
1633306600000|2021-10-04 00:16:40|87370|87320|87375.3|87325.3|87377.6|87327.6|87369.4|87319.4|50
1633306610000|2021-10-04 00:16:50|87375.4|87325.4|87376.8|87326.8|87378|87328|87368.1|87318.1|34
1633306620000|2021-10-04 00:17:00|87375.8|87325.8|87369.2|87319.2|87376.6|87326.6|87366.2|87316.2|45
1633306630000|2021-10-04 00:17:10|87369|87319|87367.2|87317.2|87369|87319|87367.1|87317.1|16
1633306640000|2021-10-04 00:17:20|87367.3|87317.3|87370.7|87320.7|87370.7|87320.7|87367.3|87317.3|34
1633306650000|2021-10-04 00:17:30|87371.5|87321.5|87371|87321|87373.4|87323.4|87369.7|87319.7|29
1633306660000|2021-10-04 00:17:40|87370.8|87320.8|87379|87329|87380.3|87330.3|87370.4|87320.4|31
1633306670000|2021-10-04 00:17:50|87378.9|87328.9|87376.5|87326.5|87380|87330|87375.6|87325.6|33
1633306680000|2021-10-04 00:18:00|87376.4|87326.4|87376.5|87326.5|87377.8|87327.8|87374.1|87324.1|31
1633306690000|2021-10-04 00:18:10|87376.6|87326.6|87378.9|87328.9|87379.6|87329.6|87376.6|87326.6|22
1633306700000|2021-10-04 00:18:20|87379.3|87329.3|87377.6|87327.6|87380.1|87330.1|87377.4|87327.4|25
1633306710000|2021-10-04 00:18:30|87377.9|87327.9|87380|87330|87380.9|87330.9|87376.2|87326.2|23
1633306720000|2021-10-04 00:18:40|87380.3|87330.3|87383.3|87333.3|87383.6|87333.6|87376.7|87326.7|28
1633306730000|2021-10-04 00:18:50|87383.6|87333.6|87384|87334|87385.6|87335.6|87382.5|87332.5|23
1633306740000|2021-10-04 00:19:00|87384.5|87334.5|87384|87334|87386.1|87336.1|87383.2|87333.2|24
1633306750000|2021-10-04 00:19:10|87383.9|87333.9|87384.9|87334.9|87386.3|87336.3|87383.3|87333.3|25
1633306760000|2021-10-04 00:19:20|87385.4|87335.4|87384.6|87334.6|87387.6|87337.6|87382.3|87332.3|31
1633306770000|2021-10-04 00:19:30|87384.2|87334.2|87384.8|87334.8|87386.4|87336.4|87382.1|87332.1|25
1633306780000|2021-10-04 00:19:40|87386.9|87336.9|87386|87336|87388.4|87338.4|87385.8|87335.8|24
1633306790000|2021-10-04 00:19:50|87386.2|87336.2|87388.6|87338.6|87390.4|87340.4|87385.2|87335.2|41
1633306800000|2021-10-04 00:20:00|87388.1|87338.1|87390.7|87340.7|87390.9|87340.9|87384.1|87334.1|33
1633306810000|2021-10-04 00:20:10|87390.8|87340.8|87393|87343|87397.9|87347.9|87389.4|87339.4|27
1633306820000|2021-10-04 00:20:20|87392.9|87342.9|87391|87341|87392.9|87342.9|87386.6|87336.6|35
1633306830000|2021-10-04 00:20:30|87392.7|87342.7|87390.8|87340.8|87392.7|87342.7|87389.6|87339.6|22
1633306840000|2021-10-04 00:20:40|87391|87341|87392|87342|87393.3|87343.3|87388.8|87338.8|12
1633306850000|2021-10-04 00:20:50|87391.4|87341.4|87387.2|87337.2|87391.4|87341.4|87386.4|87336.4|26
1633306860000|2021-10-04 00:21:00|87382.5|87332.5|87388.8|87338.8|87389|87339|87382.5|87332.5|21
1633306870000|2021-10-04 00:21:10|87385.1|87335.1|87393.2|87343.2|87394.3|87344.3|87383.9|87333.9|32
1633306880000|2021-10-04 00:21:20|87392.8|87342.8|87392.7|87342.7|87393.5|87343.5|87388.8|87338.8|21
1633306890000|2021-10-04 00:21:30|87391.3|87341.3|87393.8|87343.8|87395|87345|87388.5|87338.5|37
1633306900000|2021-10-04 00:21:40|87397.4|87347.4|87394.1|87344.1|87397.4|87347.4|87391.1|87341.1|14
1633306910000|2021-10-04 00:21:50|87391|87341|87398.9|87348.9|87398.9|87348.9|87391|87341|31
1633306920000|2021-10-04 00:22:00|87399.1|87349.1|87399|87349|87400.6|87350.6|87398.2|87348.2|26
1633306930000|2021-10-04 00:22:10|87398.3|87348.3|87399|87349|87401.8|87351.8|87398.1|87348.1|29
1633306940000|2021-10-04 00:22:20|87398.8|87348.8|87400.8|87350.8|87404.2|87354.2|87398.6|87348.6|33
1633306950000|2021-10-04 00:22:30|87401|87351|87401.5|87351.5|87402|87352|87401|87351|11
1633306960000|2021-10-04 00:22:40|87400.5|87350.5|87399.8|87349.8|87401.3|87351.3|87399.6|87349.6|17
1633306970000|2021-10-04 00:22:50|87400|87350|87403.4|87353.4|87403.4|87353.4|87396.3|87346.3|17
1633306980000|2021-10-04 00:23:00|87403|87353|87403.5|87353.5|87404|87354|87400.4|87350.4|33
1633306990000|2021-10-04 00:23:10|87401.4|87351.4|87405.2|87355.2|87406|87356|87399.6|87349.6|27
1633307000000|2021-10-04 00:23:20|87405.4|87355.4|87404.6|87354.6|87406.2|87356.2|87404.3|87354.3|14
1633307010000|2021-10-04 00:23:30|87404.7|87354.7|87406.1|87356.1|87407.8|87357.8|87404.7|87354.7|17
1633307020000|2021-10-04 00:23:40|87408.2|87358.2|87403.1|87353.1|87408.2|87358.2|87403.1|87353.1|38
1633307030000|2021-10-04 00:23:50|87403|87353|87405.8|87355.8|87406|87356|87399.1|87349.1|34
1633307040000|2021-10-04 00:24:00|87405.7|87355.7|87405.8|87355.8|87406.8|87356.8|87402.3|87352.3|36
1633307050000|2021-10-04 00:24:10|87404.6|87354.6|87402.7|87352.7|87405.7|87355.7|87401.4|87351.4|28
1633307060000|2021-10-04 00:24:20|87403.8|87353.8|87407|87357|87407|87357|87402|87352|31
1633307070000|2021-10-04 00:24:30|87406.9|87356.9|87404.9|87354.9|87409.3|87359.3|87404.6|87354.6|33
1633307080000|2021-10-04 00:24:40|87403.7|87353.7|87408.9|87358.9|87408.9|87358.9|87403.7|87353.7|11
1633307090000|2021-10-04 00:24:50|87409.5|87359.5|87404.5|87354.5|87411.3|87361.3|87404.5|87354.5|18
1633307100000|2021-10-04 00:25:00|87404.6|87354.6|87405.7|87355.7|87408.1|87358.1|87402.8|87352.8|27
1633307110000|2021-10-04 00:25:10|87404.8|87354.8|87403.7|87353.7|87405.3|87355.3|87401.1|87351.1|29
1633307120000|2021-10-04 00:25:20|87405.5|87355.5|87405.4|87355.4|87406.4|87356.4|87404.3|87354.3|18
1633307130000|2021-10-04 00:25:30|87402.3|87352.3|87402.5|87352.5|87404.3|87354.3|87401.4|87351.4|21
1633307140000|2021-10-04 00:25:40|87401.6|87351.6|87400.8|87350.8|87404.5|87354.5|87400.1|87350.1|13
1633307150000|2021-10-04 00:25:50|87405.3|87355.3|87401.5|87351.5|87407.2|87357.2|87401.1|87351.1|19
1633307160000|2021-10-04 00:26:00|87400.9|87350.9|87398|87348|87402.8|87352.8|87398|87348|22
1633307170000|2021-10-04 00:26:10|87398.4|87348.4|87399.8|87349.8|87403.4|87353.4|87397.7|87347.7|19
1633307180000|2021-10-04 00:26:20|87399.6|87349.6|87399.3|87349.3|87404.6|87354.6|87398.4|87348.4|30
1633307190000|2021-10-04 00:26:30|87400.5|87350.5|87399.6|87349.6|87402|87352|87398.2|87348.2|24
1633307200000|2021-10-04 00:26:40|87402.1|87352.1|87396.6|87346.6|87402.3|87352.3|87396.5|87346.5|26
1633307210000|2021-10-04 00:26:50|87397.9|87347.9|87401.6|87351.6|87402.7|87352.7|87396.5|87346.5|22
1633307220000|2021-10-04 00:27:00|87401.5|87351.5|87399.1|87349.1|87401.5|87351.5|87398.8|87348.8|22
1633307230000|2021-10-04 00:27:10|87399.4|87349.4|87398|87348|87403|87353|87398|87348|27
1633307240000|2021-10-04 00:27:20|87397.9|87347.9|87400.4|87350.4|87404|87354|87397.9|87347.9|28
1633307250000|2021-10-04 00:27:30|87401.3|87351.3|87397.8|87347.8|87401.3|87351.3|87397.7|87347.7|17
1633307260000|2021-10-04 00:27:40|87399.4|87349.4|87400.6|87350.6|87401.1|87351.1|87398.4|87348.4|19
1633307270000|2021-10-04 00:27:50|87399.3|87349.3|87398|87348|87404.4|87354.4|87393.4|87343.4|42
1633307280000|2021-10-04 00:28:00|87398.9|87348.9|87395.5|87345.5|87399.2|87349.2|87394.7|87344.7|28
1633307290000|2021-10-04 00:28:10|87396.3|87346.3|87394|87344|87399.7|87349.7|87393.5|87343.5|26
1633307300000|2021-10-04 00:28:20|87394.7|87344.7|87395.8|87345.8|87396.5|87346.5|87391.7|87341.7|22
1633307310000|2021-10-04 00:28:30|87394.7|87344.7|87398.5|87348.5|87401.5|87351.5|87394.7|87344.7|38
1633307320000|2021-10-04 00:28:40|87398.7|87348.7|87402|87352|87404|87354|87397.3|87347.3|39
1633307330000|2021-10-04 00:28:50|87402.1|87352.1|87402.3|87352.3|87402.3|87352.3|87400.1|87350.1|29
1633307340000|2021-10-04 00:29:00|87399.9|87349.9|87404.1|87354.1|87405.1|87355.1|87399.9|87349.9|31
1633307350000|2021-10-04 00:29:10|87403.7|87353.7|87402.8|87352.8|87404.9|87354.9|87401.9|87351.9|20
1633307360000|2021-10-04 00:29:20|87403.1|87353.1|87402.3|87352.3|87405.8|87355.8|87400.5|87350.5|26
1633307370000|2021-10-04 00:29:30|87401.6|87351.6|87401.1|87351.1|87402.6|87352.6|87400|87350|18
1633307380000|2021-10-04 00:29:40|87402.4|87352.4|87401.4|87351.4|87403.2|87353.2|87400|87350|15
1633307390000|2021-10-04 00:29:50|87402.1|87352.1|87405.6|87355.6|87405.8|87355.8|87401.1|87351.1|18
1633307400000|2021-10-04 00:30:00|87405.1|87355.1|87404.5|87354.5|87410.2|87360.2|87403.7|87353.7|37
1633307410000|2021-10-04 00:30:10|87403.9|87353.9|87403.7|87353.7|87408.1|87358.1|87403.7|87353.7|22
1633307420000|2021-10-04 00:30:20|87403.4|87353.4|87407.5|87357.5|87409.5|87359.5|87403.4|87353.4|21
1633307430000|2021-10-04 00:30:30|87407.9|87357.9|87405.1|87355.1|87408.6|87358.6|87404.5|87354.5|29
1633307440000|2021-10-04 00:30:40|87404.5|87354.5|87405.6|87355.6|87405.6|87355.6|87404.3|87354.3|15
1633307450000|2021-10-04 00:30:50|87405.7|87355.7|87404.2|87354.2|87408.4|87358.4|87404.2|87354.2|21
1633307460000|2021-10-04 00:31:00|87404.4|87354.4|87401.3|87351.3|87406.5|87356.5|87401.3|87351.3|21
1633307470000|2021-10-04 00:31:10|87400.3|87350.3|87405.6|87355.6|87405.6|87355.6|87400.3|87350.3|19
1633307480000|2021-10-04 00:31:20|87405.1|87355.1|87401.9|87351.9|87405.2|87355.2|87401.9|87351.9|16
1633307490000|2021-10-04 00:31:30|87405.1|87355.1|87400|87350|87407.1|87357.1|87400|87350|21
1633307500000|2021-10-04 00:31:40|87401.7|87351.7|87401.2|87351.2|87405.7|87355.7|87399.8|87349.8|28
1633307510000|2021-10-04 00:31:50|87400.4|87350.4|87401.7|87351.7|87404.3|87354.3|87398.9|87348.9|20
1633307520000|2021-10-04 00:32:00|87402|87352|87404.1|87354.1|87406.5|87356.5|87402|87352|16
1633307530000|2021-10-04 00:32:10|87404|87354|87405.3|87355.3|87407.6|87357.6|87402.9|87352.9|22
1633307540000|2021-10-04 00:32:20|87405.4|87355.4|87404.2|87354.2|87406.7|87356.7|87403.4|87353.4|26
1633307550000|2021-10-04 00:32:30|87404.8|87354.8|87408.4|87358.4|87408.4|87358.4|87404.8|87354.8|18
1633307560000|2021-10-04 00:32:40|87405.7|87355.7|87404.2|87354.2|87407.8|87357.8|87404.2|87354.2|23
1633307570000|2021-10-04 00:32:50|87403.1|87353.1|87403.7|87353.7|87407.2|87357.2|87401.2|87351.2|28
1633307580000|2021-10-04 00:33:00|87403.5|87353.5|87406|87356|87407.7|87357.7|87403.3|87353.3|11
1633307590000|2021-10-04 00:33:10|87405.5|87355.5|87404.1|87354.1|87405.5|87355.5|87403.9|87353.9|20
1633307600000|2021-10-04 00:33:20|87404|87354|87405.6|87355.6|87407.2|87357.2|87403.9|87353.9|13
1633307610000|2021-10-04 00:33:30|87405.7|87355.7|87401.8|87351.8|87406.9|87356.9|87397.6|87347.6|28
1633307620000|2021-10-04 00:33:40|87403.3|87353.3|87397.4|87347.4|87403.3|87353.3|87393.3|87343.3|20
1633307630000|2021-10-04 00:33:50|87394.6|87344.6|87393.6|87343.6|87397|87347|87392.7|87342.7|18
1633307640000|2021-10-04 00:34:00|87394.2|87344.2|87392.4|87342.4|87396.3|87346.3|87389.7|87339.7|36
1633307650000|2021-10-04 00:34:10|87392.7|87342.7|87392|87342|87395.8|87345.8|87392|87342|21
1633307660000|2021-10-04 00:34:20|87395|87345|87392.1|87342.1|87395.6|87345.6|87392|87342|28
1633307670000|2021-10-04 00:34:30|87392.2|87342.2|87390.8|87340.8|87395.4|87345.4|87390.2|87340.2|21
1633307680000|2021-10-04 00:34:40|87394.1|87344.1|87396.1|87346.1|87396.1|87346.1|87392.9|87342.9|13
1633307690000|2021-10-04 00:34:50|87395.2|87345.2|87393.8|87343.8|87395.6|87345.6|87391.2|87341.2|6
1633307700000|2021-10-04 00:35:00|87394.5|87344.5|87393.6|87343.6|87394.5|87344.5|87388.5|87338.5|41
1633307710000|2021-10-04 00:35:10|87393.5|87343.5|87390.6|87340.6|87393.5|87343.5|87385.2|87335.2|24
1633307720000|2021-10-04 00:35:20|87389.9|87339.9|87389.9|87339.9|87392.5|87342.5|87389.6|87339.6|22
1633307730000|2021-10-04 00:35:30|87389.8|87339.8|87389.9|87339.9|87390.2|87340.2|87389|87339|16
1633307740000|2021-10-04 00:35:40|87390.1|87340.1|87391.4|87341.4|87397.3|87347.3|87386.9|87336.9|54
1633307750000|2021-10-04 00:35:50|87392.8|87342.8|87395.4|87345.4|87397.3|87347.3|87389.9|87339.9|17
1633307760000|2021-10-04 00:36:00|87394.1|87344.1|87392.1|87342.1|87397.7|87347.7|87392.1|87342.1|27
1633307770000|2021-10-04 00:36:10|87391.8|87341.8|87394.4|87344.4|87395.5|87345.5|87391.7|87341.7|37
1633307780000|2021-10-04 00:36:20|87393.6|87343.6|87391.2|87341.2|87394|87344|87388.7|87338.7|12
1633307790000|2021-10-04 00:36:30|87391|87341|87396.4|87346.4|87399|87349|87389.9|87339.9|24
1633307800000|2021-10-04 00:36:40|87394.5|87344.5|87409.8|87359.8|87413.8|87363.8|87394.4|87344.4|49
1633307810000|2021-10-04 00:36:50|87410.6|87360.6|87409.8|87359.8|87411.2|87361.2|87409.3|87359.3|30
1633307820000|2021-10-04 00:37:00|87410|87360|87408.1|87358.1|87412.3|87362.3|87407.9|87357.9|38
1633307830000|2021-10-04 00:37:10|87407.8|87357.8|87409.5|87359.5|87410.8|87360.8|87407.8|87357.8|33
1633307840000|2021-10-04 00:37:20|87410|87360|87410.4|87360.4|87411.8|87361.8|87409.6|87359.6|32
1633307850000|2021-10-04 00:37:30|87410.7|87360.7|87409.4|87359.4|87410.9|87360.9|87409.3|87359.3|15
1633307860000|2021-10-04 00:37:40|87410.1|87360.1|87412.3|87362.3|87413.1|87363.1|87409.2|87359.2|16
1633307870000|2021-10-04 00:37:50|87412.9|87362.9|87417.3|87367.3|87418.8|87368.8|87412.7|87362.7|25
1633307880000|2021-10-04 00:38:00|87417.4|87367.4|87413.9|87363.9|87417.8|87367.8|87413.3|87363.3|22
1633307890000|2021-10-04 00:38:10|87413.5|87363.5|87417.3|87367.3|87418.1|87368.1|87413.2|87363.2|42
1633307900000|2021-10-04 00:38:20|87417.1|87367.1|87418|87368|87418.1|87368.1|87416.8|87366.8|16
1633307910000|2021-10-04 00:38:30|87418.1|87368.1|87417.5|87367.5|87419.4|87369.4|87415.9|87365.9|21
1633307920000|2021-10-04 00:38:40|87417.2|87367.2|87421.2|87371.2|87425.2|87375.2|87415.6|87365.6|45
1633307930000|2021-10-04 00:38:50|87420.5|87370.5|87422.5|87372.5|87423.7|87373.7|87420.2|87370.2|33
1633307940000|2021-10-04 00:39:00|87422.3|87372.3|87426.8|87376.8|87427.5|87377.5|87422.3|87372.3|41
1633307950000|2021-10-04 00:39:10|87427.3|87377.3|87422.7|87372.7|87427.3|87377.3|87422.5|87372.5|20
1633307960000|2021-10-04 00:39:20|87422.8|87372.8|87424.1|87374.1|87425.2|87375.2|87422.5|87372.5|22
1633307970000|2021-10-04 00:39:30|87423.8|87373.8|87427|87377|87428.7|87378.7|87423.5|87373.5|27
1633307980000|2021-10-04 00:39:40|87426.4|87376.4|87429.8|87379.8|87430|87380|87426.4|87376.4|28
1633307990000|2021-10-04 00:39:50|87429.7|87379.7|87430.5|87380.5|87430.5|87380.5|87429.3|87379.3|12
1633308000000|2021-10-04 00:40:00|87430|87380|87431.2|87381.2|87435.7|87385.7|87428.8|87378.8|40
1633308010000|2021-10-04 00:40:10|87431.4|87381.4|87430.5|87380.5|87432.1|87382.1|87430.2|87380.2|34
1633308020000|2021-10-04 00:40:20|87430.7|87380.7|87432.8|87382.8|87433.7|87383.7|87430.7|87380.7|31
1633308030000|2021-10-04 00:40:30|87432.4|87382.4|87435.1|87385.1|87435.1|87385.1|87430.4|87380.4|33
1633308040000|2021-10-04 00:40:40|87434.7|87384.7|87437.2|87387.2|87440|87390|87434.7|87384.7|42
1633308050000|2021-10-04 00:40:50|87437.5|87387.5|87438.1|87388.1|87439.6|87389.6|87437.2|87387.2|20
1633308060000|2021-10-04 00:41:00|87438.3|87388.3|87438.6|87388.6|87439.6|87389.6|87437|87387|32
1633308070000|2021-10-04 00:41:10|87438.5|87388.5|87437.6|87387.6|87439.1|87389.1|87436.9|87386.9|34
1633308080000|2021-10-04 00:41:20|87438.1|87388.1|87434.9|87384.9|87441.9|87391.9|87434.5|87384.5|30
1633308090000|2021-10-04 00:41:30|87435.8|87385.8|87434.4|87384.4|87436.4|87386.4|87434.3|87384.3|12
1633308100000|2021-10-04 00:41:40|87434.6|87384.6|87433.3|87383.3|87436|87386|87433.2|87383.2|19
1633308110000|2021-10-04 00:41:50|87433.4|87383.4|87433.5|87383.5|87434.2|87384.2|87433.3|87383.3|18
1633308120000|2021-10-04 00:42:00|87433.7|87383.7|87434.8|87384.8|87435.5|87385.5|87433.3|87383.3|20
1633308130000|2021-10-04 00:42:10|87435.5|87385.5|87434.4|87384.4|87435.5|87385.5|87433.4|87383.4|15
1633308140000|2021-10-04 00:42:20|87434|87384|87432.8|87382.8|87434.3|87384.3|87432.8|87382.8|33
1633308150000|2021-10-04 00:42:30|87433|87383|87434.7|87384.7|87441.3|87391.3|87432.9|87382.9|24
1633308160000|2021-10-04 00:42:40|87434.5|87384.5|87435.2|87385.2|87435.2|87385.2|87432.8|87382.8|17
1633308170000|2021-10-04 00:42:50|87435|87385|87434|87384|87435|87385|87433.9|87383.9|15
1633308180000|2021-10-04 00:43:00|87434.1|87384.1|87437.2|87387.2|87437.2|87387.2|87434.1|87384.1|16
1633308190000|2021-10-04 00:43:10|87436|87386|87438.8|87388.8|87439|87389|87434.9|87384.9|27
1633308200000|2021-10-04 00:43:20|87437.8|87387.8|87437.2|87387.2|87437.9|87387.9|87433.4|87383.4|33
1633308210000|2021-10-04 00:43:30|87436.8|87386.8|87435.7|87385.7|87436.8|87386.8|87432.3|87382.3|32
1633308220000|2021-10-04 00:43:40|87436.2|87386.2|87433.5|87383.5|87436.2|87386.2|87432.7|87382.7|26
1633308230000|2021-10-04 00:43:50|87433.4|87383.4|87432.4|87382.4|87434.5|87384.5|87429.7|87379.7|25
1633308240000|2021-10-04 00:44:00|87432.1|87382.1|87433.4|87383.4|87434.7|87384.7|87431.7|87381.7|38
1633308250000|2021-10-04 00:44:10|87433.6|87383.6|87432.5|87382.5|87437.8|87387.8|87432.5|87382.5|24
1633308260000|2021-10-04 00:44:20|87432.8|87382.8|87431.6|87381.6|87432.8|87382.8|87430.4|87380.4|14
1633308270000|2021-10-04 00:44:30|87431.7|87381.7|87435.2|87385.2|87436|87386|87431.3|87381.3|21
1633308280000|2021-10-04 00:44:40|87437.5|87387.5|87445.6|87395.6|87445.6|87395.6|87435.5|87385.5|45
1633308290000|2021-10-04 00:44:50|87444.2|87394.2|87446.3|87396.3|87446.3|87396.3|87442.3|87392.3|21
1633308300000|2021-10-04 00:45:00|87445.7|87395.7|87449.1|87399.1|87450|87400|87443.1|87393.1|36
1633308310000|2021-10-04 00:45:10|87448.8|87398.8|87452.6|87402.6|87453|87403|87448.7|87398.7|27
1633308320000|2021-10-04 00:45:20|87452.5|87402.5|87449.3|87399.3|87452.6|87402.6|87448.8|87398.8|28
1633308330000|2021-10-04 00:45:30|87448.2|87398.2|87449.4|87399.4|87449.4|87399.4|87446.1|87396.1|18
1633308340000|2021-10-04 00:45:40|87449.3|87399.3|87444.7|87394.7|87451.4|87401.4|87444.4|87394.4|39
1633308350000|2021-10-04 00:45:50|87444.6|87394.6|87443.8|87393.8|87447.6|87397.6|87439.5|87389.5|59
1633308360000|2021-10-04 00:46:00|87444.3|87394.3|87443.1|87393.1|87444.5|87394.5|87442|87392|41
1633308370000|2021-10-04 00:46:10|87442.2|87392.2|87442.4|87392.4|87443.5|87393.5|87441.6|87391.6|17
1633308380000|2021-10-04 00:46:20|87443.2|87393.2|87442.5|87392.5|87444.4|87394.4|87442.2|87392.2|24
1633308390000|2021-10-04 00:46:30|87442.1|87392.1|87443.5|87393.5|87447|87397|87441.9|87391.9|33
1633308400000|2021-10-04 00:46:40|87443.1|87393.1|87444.9|87394.9|87445.1|87395.1|87443.1|87393.1|29
1633308410000|2021-10-04 00:46:50|87445.9|87395.9|87446.9|87396.9|87447.1|87397.1|87445.7|87395.7|13
1633308420000|2021-10-04 00:47:00|87447.1|87397.1|87447.6|87397.6|87452.3|87402.3|87447|87397|28
1633308430000|2021-10-04 00:47:10|87446.6|87396.6|87443.8|87393.8|87447.8|87397.8|87443.8|87393.8|21
1633308440000|2021-10-04 00:47:20|87443.7|87393.7|87447.4|87397.4|87449.3|87399.3|87443.7|87393.7|27
1633308450000|2021-10-04 00:47:30|87446.9|87396.9|87446.7|87396.7|87447.2|87397.2|87445.5|87395.5|33
1633308460000|2021-10-04 00:47:40|87447.1|87397.1|87453.6|87403.6|87453.6|87403.6|87447.1|87397.1|31
1633308470000|2021-10-04 00:47:50|87453|87403|87458.7|87408.7|87458.7|87408.7|87449.3|87399.3|39
1633308480000|2021-10-04 00:48:00|87458.3|87408.3|87455.4|87405.4|87458.3|87408.3|87453.9|87403.9|34
1633308490000|2021-10-04 00:48:10|87455.5|87405.5|87461.9|87411.9|87463.3|87413.3|87454.9|87404.9|42
1633308500000|2021-10-04 00:48:20|87462.2|87412.2|87461.8|87411.8|87464.5|87414.5|87460|87410|24
1633308510000|2021-10-04 00:48:30|87461.1|87411.1|87462.6|87412.6|87467.1|87417.1|87460.7|87410.7|39
1633308520000|2021-10-04 00:48:40|87462.5|87412.5|87460.7|87410.7|87462.5|87412.5|87460.5|87410.5|36
1633308530000|2021-10-04 00:48:50|87461.1|87411.1|87463|87413|87463.2|87413.2|87460.4|87410.4|34
1633308540000|2021-10-04 00:49:00|87463.1|87413.1|87465.1|87415.1|87466.2|87416.2|87460.1|87410.1|27
1633308550000|2021-10-04 00:49:10|87464.4|87414.4|87464|87414|87465.7|87415.7|87463.4|87413.4|15
1633308560000|2021-10-04 00:49:20|87464.7|87414.7|87463.9|87413.9|87467.8|87417.8|87463.5|87413.5|35
1633308570000|2021-10-04 00:49:30|87463.7|87413.7|87462.6|87412.6|87464.1|87414.1|87461.8|87411.8|14
1633308580000|2021-10-04 00:49:40|87462.9|87412.9|87463.9|87413.9|87464.7|87414.7|87462.2|87412.2|14
1633308590000|2021-10-04 00:49:50|87464.1|87414.1|87462.8|87412.8|87464.3|87414.3|87461.4|87411.4|8
1633308600000|2021-10-04 00:50:00|87462.9|87412.9|87457.3|87407.3|87462.9|87412.9|87455|87405|53
1633308610000|2021-10-04 00:50:10|87456.6|87406.6|87458.1|87408.1|87460.1|87410.1|87455.5|87405.5|27
1633308620000|2021-10-04 00:50:20|87458.6|87408.6|87459.6|87409.6|87460.1|87410.1|87458.6|87408.6|15
1633308630000|2021-10-04 00:50:30|87459.5|87409.5|87458.4|87408.4|87461|87411|87456.5|87406.5|23
1633308640000|2021-10-04 00:50:40|87457.6|87407.6|87456.1|87406.1|87459.8|87409.8|87453.7|87403.7|60
1633308650000|2021-10-04 00:50:50|87455.6|87405.6|87453.4|87403.4|87455.8|87405.8|87451.9|87401.9|35
1633308660000|2021-10-04 00:51:00|87453.6|87403.6|87454.4|87404.4|87456.6|87406.6|87451.8|87401.8|42
1633308670000|2021-10-04 00:51:10|87454.6|87404.6|87457.3|87407.3|87457.8|87407.8|87454.6|87404.6|30
1633308680000|2021-10-04 00:51:20|87457.4|87407.4|87456.7|87406.7|87457.5|87407.5|87456.5|87406.5|35
1633308690000|2021-10-04 00:51:30|87456.6|87406.6|87459.6|87409.6|87460.4|87410.4|87456.6|87406.6|29
1633308700000|2021-10-04 00:51:40|87459.2|87409.2|87458.5|87408.5|87460.8|87410.8|87458.2|87408.2|26
1633308710000|2021-10-04 00:51:50|87458.4|87408.4|87461.7|87411.7|87462.5|87412.5|87458.4|87408.4|29
1633308720000|2021-10-04 00:52:00|87462|87412|87461.1|87411.1|87463.6|87413.6|87460.9|87410.9|37
1633308730000|2021-10-04 00:52:10|87461.2|87411.2|87462.2|87412.2|87464|87414|87461|87411|30
1633308740000|2021-10-04 00:52:20|87462.3|87412.3|87463|87413|87468.1|87418.1|87462.3|87412.3|42
1633308750000|2021-10-04 00:52:30|87463.2|87413.2|87465.1|87415.1|87466.9|87416.9|87463|87413|27
1633308760000|2021-10-04 00:52:40|87465.6|87415.6|87467|87417|87467.5|87417.5|87465.2|87415.2|35
1633308770000|2021-10-04 00:52:50|87466.7|87416.7|87467|87417|87467.2|87417.2|87465.3|87415.3|21
1633308780000|2021-10-04 00:53:00|87466.5|87416.5|87467.5|87417.5|87470.8|87420.8|87466.5|87416.5|33
1633308790000|2021-10-04 00:53:10|87467.3|87417.3|87463.4|87413.4|87474.1|87424.1|87463.4|87413.4|31
1633308800000|2021-10-04 00:53:20|87463.6|87413.6|87466.4|87416.4|87470.3|87420.3|87463.6|87413.6|35
1633308810000|2021-10-04 00:53:30|87466.2|87416.2|87466.9|87416.9|87467.4|87417.4|87465.8|87415.8|30
1633308820000|2021-10-04 00:53:40|87467.1|87417.1|87468.3|87418.3|87469.5|87419.5|87465|87415|40
1633308830000|2021-10-04 00:53:50|87470.5|87420.5|87469.3|87419.3|87471.4|87421.4|87468.1|87418.1|27
1633308840000|2021-10-04 00:54:00|87469.6|87419.6|87471.6|87421.6|87472|87422|87468|87418|39
1633308850000|2021-10-04 00:54:10|87471.9|87421.9|87470.6|87420.6|87472.6|87422.6|87470.5|87420.5|37
1633308860000|2021-10-04 00:54:20|87470.8|87420.8|87469.5|87419.5|87472.5|87422.5|87468.8|87418.8|39
1633308870000|2021-10-04 00:54:30|87469.9|87419.9|87467.1|87417.1|87470|87420|87464.9|87414.9|42
1633308880000|2021-10-04 00:54:40|87467|87417|87467.4|87417.4|87467.6|87417.6|87464.6|87414.6|35
1633308890000|2021-10-04 00:54:50|87467.3|87417.3|87467.5|87417.5|87468.6|87418.6|87463.2|87413.2|41
1633308900000|2021-10-04 00:55:00|87467.6|87417.6|87471.1|87421.1|87471.2|87421.2|87465.8|87415.8|37
1633308910000|2021-10-04 00:55:10|87470.7|87420.7|87472.5|87422.5|87473.2|87423.2|87469.8|87419.8|46
1633308920000|2021-10-04 00:55:20|87472.4|87422.4|87472.6|87422.6|87474|87424|87471.7|87421.7|31
1633308930000|2021-10-04 00:55:30|87472.7|87422.7|87474.2|87424.2|87474.4|87424.4|87470.3|87420.3|31
1633308940000|2021-10-04 00:55:40|87474.8|87424.8|87471.6|87421.6|87474.8|87424.8|87471.1|87421.1|37
1633308950000|2021-10-04 00:55:50|87471.7|87421.7|87472.7|87422.7|87473.1|87423.1|87471.5|87421.5|23
1633308960000|2021-10-04 00:56:00|87474.1|87424.1|87471.2|87421.2|87474.7|87424.7|87470.9|87420.9|44
1633308970000|2021-10-04 00:56:10|87471|87421|87468.9|87418.9|87471.4|87421.4|87468.6|87418.6|45
1633308980000|2021-10-04 00:56:20|87468.8|87418.8|87471.4|87421.4|87474.3|87424.3|87468.6|87418.6|31
1633308990000|2021-10-04 00:56:30|87470.8|87420.8|87467.4|87417.4|87470.8|87420.8|87463.4|87413.4|50
1633309000000|2021-10-04 00:56:40|87466.1|87416.1|87466.9|87416.9|87467.6|87417.6|87465.3|87415.3|42
1633309010000|2021-10-04 00:56:50|87469.1|87419.1|87467.8|87417.8|87473.5|87423.5|87466.7|87416.7|33
1633309020000|2021-10-04 00:57:00|87467.3|87417.3|87468.7|87418.7|87472.5|87422.5|87467.3|87417.3|44
1633309030000|2021-10-04 00:57:10|87469|87419|87468.8|87418.8|87470.6|87420.6|87468.4|87418.4|30
1633309040000|2021-10-04 00:57:20|87469.7|87419.7|87476.7|87426.7|87476.8|87426.8|87469.7|87419.7|42
1633309050000|2021-10-04 00:57:30|87476.5|87426.5|87474.6|87424.6|87477.1|87427.1|87474.1|87424.1|26
1633309060000|2021-10-04 00:57:40|87474.7|87424.7|87471.9|87421.9|87474.8|87424.8|87469.9|87419.9|26
1633309070000|2021-10-04 00:57:50|87470.8|87420.8|87469.6|87419.6|87472.3|87422.3|87468.5|87418.5|27
1633309080000|2021-10-04 00:58:00|87469.5|87419.5|87471.1|87421.1|87471.2|87421.2|87468.4|87418.4|30
1633309090000|2021-10-04 00:58:10|87470.4|87420.4|87469|87419|87470.8|87420.8|87468.1|87418.1|25
1633309100000|2021-10-04 00:58:20|87468.9|87418.9|87472.6|87422.6|87477.5|87427.5|87468.6|87418.6|42
1633309110000|2021-10-04 00:58:30|87473.6|87423.6|87475.5|87425.5|87477.3|87427.3|87471.4|87421.4|36
1633309120000|2021-10-04 00:58:40|87476.4|87426.4|87474.4|87424.4|87477.4|87427.4|87473|87423|29
1633309130000|2021-10-04 00:58:50|87474|87424|87474.4|87424.4|87475.5|87425.5|87473.5|87423.5|19
1633309140000|2021-10-04 00:59:00|87474.7|87424.7|87474.2|87424.2|87474.8|87424.8|87472.2|87422.2|33
1633309150000|2021-10-04 00:59:10|87473.5|87423.5|87472.3|87422.3|87474.2|87424.2|87471.7|87421.7|21
1633309160000|2021-10-04 00:59:20|87472.4|87422.4|87473.7|87423.7|87474.6|87424.6|87470.9|87420.9|25
1633309170000|2021-10-04 00:59:30|87474.3|87424.3|87473.8|87423.8|87475.1|87425.1|87469.8|87419.8|31
1633309180000|2021-10-04 00:59:40|87476|87426|87473.1|87423.1|87476|87426|87471.2|87421.2|12
1633309190000|2021-10-04 00:59:50|87477.4|87427.4|87474.4|87424.4|87477.4|87427.4|87472.9|87422.9|21
1633309200000|2021-10-04 01:00:00|87473.5|87423.5|87471.9|87421.9|87477.3|87427.3|87470.8|87420.8|34
1633309210000|2021-10-04 01:00:10|87473.5|87423.5|87474.5|87424.5|87475.7|87425.7|87471|87421|41
1633309220000|2021-10-04 01:00:20|87474.7|87424.7|87475.4|87425.4|87479.4|87429.4|87474|87424|36
1633309230000|2021-10-04 01:00:30|87475.5|87425.5|87471.3|87421.3|87476.4|87426.4|87471|87421|49
1633309240000|2021-10-04 01:00:40|87470.8|87420.8|87467.2|87417.2|87472.5|87422.5|87465.8|87415.8|38
1633309250000|2021-10-04 01:00:50|87466.6|87416.6|87469|87419|87471.9|87421.9|87466.6|87416.6|46
1633309260000|2021-10-04 01:01:00|87468.8|87418.8|87468.3|87418.3|87470|87420|87468.3|87418.3|34
1633309270000|2021-10-04 01:01:10|87468.4|87418.4|87467.4|87417.4|87468.4|87418.4|87466.5|87416.5|34
1633309280000|2021-10-04 01:01:20|87467.9|87417.9|87467.2|87417.2|87471.9|87421.9|87466.7|87416.7|51
1633309290000|2021-10-04 01:01:30|87468.9|87418.9|87467.5|87417.5|87468.9|87418.9|87465.8|87415.8|22
1633309300000|2021-10-04 01:01:40|87467.9|87417.9|87469.2|87419.2|87472.1|87422.1|87467|87417|35
1633309310000|2021-10-04 01:01:50|87469.9|87419.9|87485.8|87435.8|87487.3|87437.3|87469.9|87419.9|37
1633309320000|2021-10-04 01:02:00|87485.2|87435.2|87488.6|87438.6|87489.6|87439.6|87482|87432|45
1633309330000|2021-10-04 01:02:10|87488.7|87438.7|87489.7|87439.7|87489.7|87439.7|87487.6|87437.6|31
1633309340000|2021-10-04 01:02:20|87489.6|87439.6|87490|87440|87490.4|87440.4|87486.2|87436.2|33
1633309350000|2021-10-04 01:02:30|87489.9|87439.9|87492.7|87442.7|87492.7|87442.7|87488.5|87438.5|37
1633309360000|2021-10-04 01:02:40|87494.2|87444.2|87494|87444|87495.3|87445.3|87493.4|87443.4|25
1633309370000|2021-10-04 01:02:50|87493.9|87443.9|87494.9|87444.9|87496.8|87446.8|87493.5|87443.5|20
1633309380000|2021-10-04 01:03:00|87494.8|87444.8|87494.7|87444.7|87495.2|87445.2|87494.3|87444.3|16
1633309390000|2021-10-04 01:03:10|87494.8|87444.8|87495.4|87445.4|87495.8|87445.8|87494.3|87444.3|18
1633309400000|2021-10-04 01:03:20|87495|87445|87499|87449|87499.7|87449.7|87495|87445|13
1633309410000|2021-10-04 01:03:30|87499.4|87449.4|87498.5|87448.5|87499.8|87449.8|87497.3|87447.3|13
1633309420000|2021-10-04 01:03:40|87498.3|87448.3|87498.2|87448.2|87498.5|87448.5|87496.7|87446.7|16
1633309430000|2021-10-04 01:03:50|87497.3|87447.3|87501.2|87451.2|87501.9|87451.9|87496.9|87446.9|24
1633309440000|2021-10-04 01:04:00|87501.3|87451.3|87496.6|87446.6|87501.4|87451.4|87495.4|87445.4|23
1633309450000|2021-10-04 01:04:10|87496.5|87446.5|87499.2|87449.2|87499.5|87449.5|87496.5|87446.5|29
1633309460000|2021-10-04 01:04:20|87498.6|87448.6|87498.5|87448.5|87499.8|87449.8|87497.1|87447.1|22
1633309470000|2021-10-04 01:04:30|87498.4|87448.4|87499.9|87449.9|87500.4|87450.4|87498.3|87448.3|18
1633309480000|2021-10-04 01:04:40|87499.8|87449.8|87503.6|87453.6|87504.5|87454.5|87499.4|87449.4|18
1633309490000|2021-10-04 01:04:50|87504|87454|87502.6|87452.6|87505.1|87455.1|87501.3|87451.3|18
1633309500000|2021-10-04 01:05:00|87502.5|87452.5|87503.8|87453.8|87503.8|87453.8|87491.3|87441.3|35
1633309510000|2021-10-04 01:05:10|87505.1|87455.1|87501.6|87451.6|87505.1|87455.1|87491.6|87441.6|33
1633309520000|2021-10-04 01:05:20|87501.9|87451.9|87502.7|87452.7|87503.3|87453.3|87497.9|87447.9|35
1633309530000|2021-10-04 01:05:30|87502.5|87452.5|87499.5|87449.5|87503.2|87453.2|87497.8|87447.8|29
1633309540000|2021-10-04 01:05:40|87500.4|87450.4|87504.5|87454.5|87504.5|87454.5|87499.5|87449.5|27
1633309550000|2021-10-04 01:05:50|87503.9|87453.9|87503.8|87453.8|87504.9|87454.9|87500.8|87450.8|17
1633309560000|2021-10-04 01:06:00|87503.3|87453.3|87503.1|87453.1|87504.9|87454.9|87502.5|87452.5|22
1633309570000|2021-10-04 01:06:10|87503.4|87453.4|87503|87453|87505.9|87455.9|87501.9|87451.9|23
1633309580000|2021-10-04 01:06:20|87503.5|87453.5|87504.5|87454.5|87505.6|87455.6|87499.2|87449.2|25
1633309590000|2021-10-04 01:06:30|87504.7|87454.7|87501.6|87451.6|87504.7|87454.7|87499.3|87449.3|20
1633309600000|2021-10-04 01:06:40|87501.3|87451.3|87502.5|87452.5|87502.5|87452.5|87498.4|87448.4|14
1633309610000|2021-10-04 01:06:50|87503.1|87453.1|87503.6|87453.6|87507.5|87457.5|87503.1|87453.1|16
1633309620000|2021-10-04 01:07:00|87503.3|87453.3|87498.2|87448.2|87504.1|87454.1|87496.5|87446.5|22
1633309630000|2021-10-04 01:07:10|87499.4|87449.4|87500.6|87450.6|87503.5|87453.5|87498.4|87448.4|18
1633309640000|2021-10-04 01:07:20|87500.5|87450.5|87499|87449|87503.4|87453.4|87498.9|87448.9|21
1633309650000|2021-10-04 01:07:30|87502.7|87452.7|87504.1|87454.1|87504.7|87454.7|87499.3|87449.3|20
1633309660000|2021-10-04 01:07:40|87501.6|87451.6|87497.5|87447.5|87502.2|87452.2|87497.2|87447.2|40
1633309670000|2021-10-04 01:07:50|87498.1|87448.1|87502.2|87452.2|87503.6|87453.6|87497.2|87447.2|24
1633309680000|2021-10-04 01:08:00|87502.3|87452.3|87501.6|87451.6|87502.8|87452.8|87498.8|87448.8|25
1633309690000|2021-10-04 01:08:10|87502|87452|87500.8|87450.8|87504.1|87454.1|87497.1|87447.1|27
1633309700000|2021-10-04 01:08:20|87504.9|87454.9|87481.9|87431.9|87504.9|87454.9|87481.9|87431.9|26
1633309710000|2021-10-04 01:08:30|87484.9|87434.9|87496.7|87446.7|87502.9|87452.9|87483.7|87433.7|53
1633309720000|2021-10-04 01:08:40|87496.9|87446.9|87496.3|87446.3|87497.4|87447.4|87495.1|87445.1|23
1633309730000|2021-10-04 01:08:50|87498.2|87448.2|87502.2|87452.2|87503.7|87453.7|87497.6|87447.6|37
1633309740000|2021-10-04 01:09:00|87502|87452|87501.6|87451.6|87502|87452|87500.5|87450.5|41
1633309750000|2021-10-04 01:09:10|87501.7|87451.7|87500.9|87450.9|87501.8|87451.8|87500.6|87450.6|24
1633309760000|2021-10-04 01:09:20|87501.6|87451.6|87500.9|87450.9|87502.1|87452.1|87500.2|87450.2|18
1633309770000|2021-10-04 01:09:30|87500.6|87450.6|87495.5|87445.5|87501.2|87451.2|87495.5|87445.5|30
1633309780000|2021-10-04 01:09:40|87496.6|87446.6|87500.8|87450.8|87502.1|87452.1|87496.6|87446.6|28
1633309790000|2021-10-04 01:09:50|87501.2|87451.2|87502.6|87452.6|87502.7|87452.7|87500.6|87450.6|18
1633309800000|2021-10-04 01:10:00|87501.9|87451.9|87500.2|87450.2|87502.3|87452.3|87500.2|87450.2|29
1633309810000|2021-10-04 01:10:10|87500.3|87450.3|87499|87449|87501.8|87451.8|87497.7|87447.7|23
1633309820000|2021-10-04 01:10:20|87499.7|87449.7|87498.9|87448.9|87500.7|87450.7|87497.7|87447.7|32
1633309830000|2021-10-04 01:10:30|87498.5|87448.5|87499.1|87449.1|87499.8|87449.8|87498.2|87448.2|20
1633309840000|2021-10-04 01:10:40|87499|87449|87498.3|87448.3|87500.8|87450.8|87497.5|87447.5|30
1633309850000|2021-10-04 01:10:50|87497.7|87447.7|87496.5|87446.5|87498.1|87448.1|87496.3|87446.3|25
1633309860000|2021-10-04 01:11:00|87499.7|87449.7|87497.1|87447.1|87499.9|87449.9|87496.4|87446.4|24
1633309870000|2021-10-04 01:11:10|87497.2|87447.2|87498.4|87448.4|87498.4|87448.4|87496.5|87446.5|31
1633309880000|2021-10-04 01:11:20|87497.8|87447.8|87496.9|87446.9|87498.1|87448.1|87495.7|87445.7|26
1633309890000|2021-10-04 01:11:30|87497|87447|87496.5|87446.5|87497.6|87447.6|87496.1|87446.1|23
1633309900000|2021-10-04 01:11:40|87496.1|87446.1|87497.3|87447.3|87497.6|87447.6|87494.7|87444.7|21
1633309910000|2021-10-04 01:11:50|87497.1|87447.1|87495.1|87445.1|87497.4|87447.4|87494.3|87444.3|26
1633309920000|2021-10-04 01:12:00|87496.1|87446.1|87496.5|87446.5|87497.3|87447.3|87495.8|87445.8|27
1633309930000|2021-10-04 01:12:10|87496.3|87446.3|87496.6|87446.6|87496.8|87446.8|87493.8|87443.8|36
1633309940000|2021-10-04 01:12:20|87496.1|87446.1|87495.2|87445.2|87497.3|87447.3|87495.2|87445.2|25
1633309950000|2021-10-04 01:12:30|87494.9|87444.9|87501|87451|87502.8|87452.8|87494|87444|34
1633309960000|2021-10-04 01:12:40|87501.2|87451.2|87500.6|87450.6|87501.5|87451.5|87499.8|87449.8|28
1633309970000|2021-10-04 01:12:50|87500.9|87450.9|87495.3|87445.3|87501.4|87451.4|87495.3|87445.3|33
1633309980000|2021-10-04 01:13:00|87495.4|87445.4|87479.5|87429.5|87495.4|87445.4|87475.6|87425.6|39
1633309990000|2021-10-04 01:13:10|87479.3|87429.3|87480.1|87430.1|87481.6|87431.6|87475.3|87425.3|45
1633310000000|2021-10-04 01:13:20|87479.6|87429.6|87481.7|87431.7|87482.4|87432.4|87479.1|87429.1|21
1633310010000|2021-10-04 01:13:30|87482|87432|87481.4|87431.4|87483.8|87433.8|87481.4|87431.4|30
1633310020000|2021-10-04 01:13:40|87482.3|87432.3|87482.9|87432.9|87482.9|87432.9|87477.7|87427.7|32
1633310030000|2021-10-04 01:13:50|87483.1|87433.1|87481.8|87431.8|87483.1|87433.1|87480.1|87430.1|28
1633310040000|2021-10-04 01:14:00|87482|87432|87478.8|87428.8|87484|87434|87478.8|87428.8|36
1633310050000|2021-10-04 01:14:10|87476.5|87426.5|87476.6|87426.6|87481.6|87431.6|87476.5|87426.5|17
1633310060000|2021-10-04 01:14:20|87475.8|87425.8|87480.1|87430.1|87482.5|87432.5|87475.8|87425.8|35
1633310070000|2021-10-04 01:14:30|87479.9|87429.9|87475.2|87425.2|87480.7|87430.7|87475.2|87425.2|28
1633310080000|2021-10-04 01:14:40|87476.4|87426.4|87475.6|87425.6|87478|87428|87474.3|87424.3|25
1633310090000|2021-10-04 01:14:50|87475.5|87425.5|87479.9|87429.9|87480.3|87430.3|87474.4|87424.4|35
1633310100000|2021-10-04 01:15:00|87480.1|87430.1|87479.7|87429.7|87480.1|87430.1|87475.7|87425.7|44
1633310110000|2021-10-04 01:15:10|87480.6|87430.6|87474|87424|87480.6|87430.6|87473.8|87423.8|39
1633310120000|2021-10-04 01:15:20|87474.8|87424.8|87473.4|87423.4|87475.4|87425.4|87471.6|87421.6|42
1633310130000|2021-10-04 01:15:30|87472.6|87422.6|87470.9|87420.9|87475.2|87425.2|87470.9|87420.9|27
1633310140000|2021-10-04 01:15:40|87469.2|87419.2|87464.7|87414.7|87469.2|87419.2|87461.9|87411.9|27
1633310150000|2021-10-04 01:15:50|87465.6|87415.6|87465.6|87415.6|87466.2|87416.2|87464.5|87414.5|18
1633310160000|2021-10-04 01:16:00|87465.7|87415.7|87469.9|87419.9|87471.6|87421.6|87465.7|87415.7|31
1633310170000|2021-10-04 01:16:10|87469.8|87419.8|87468.2|87418.2|87470.1|87420.1|87466.4|87416.4|36
1633310180000|2021-10-04 01:16:20|87467.7|87417.7|87469.7|87419.7|87472|87422|87467.7|87417.7|36
1633310190000|2021-10-04 01:16:30|87469.9|87419.9|87468.1|87418.1|87470.7|87420.7|87466.8|87416.8|37
1633310200000|2021-10-04 01:16:40|87467.8|87417.8|87469.8|87419.8|87470.7|87420.7|87467.3|87417.3|24
1633310210000|2021-10-04 01:16:50|87470.5|87420.5|87469.7|87419.7|87470.9|87420.9|87467.7|87417.7|22
1633310220000|2021-10-04 01:17:00|87470.5|87420.5|87469.3|87419.3|87470.6|87420.6|87467.9|87417.9|28
1633310230000|2021-10-04 01:17:10|87469|87419|87466.3|87416.3|87470|87420|87466|87416|32
1633310240000|2021-10-04 01:17:20|87465.9|87415.9|87464|87414|87466.1|87416.1|87460.3|87410.3|34
1633310250000|2021-10-04 01:17:30|87463.9|87413.9|87466.9|87416.9|87466.9|87416.9|87463.9|87413.9|26
1633310260000|2021-10-04 01:17:40|87466.7|87416.7|87465.5|87415.5|87466.7|87416.7|87461|87411|47
1633310270000|2021-10-04 01:17:50|87464.8|87414.8|87463.2|87413.2|87465|87415|87459.1|87409.1|39
1633310280000|2021-10-04 01:18:00|87463.4|87413.4|87461.2|87411.2|87466.9|87416.9|87461.2|87411.2|43
1633310290000|2021-10-04 01:18:10|87461.9|87411.9|87460.9|87410.9|87462.4|87412.4|87459.6|87409.6|28
1633310300000|2021-10-04 01:18:20|87461.2|87411.2|87463.8|87413.8|87464.8|87414.8|87460.7|87410.7|21
1633310310000|2021-10-04 01:18:30|87463|87413|87467|87417|87470.2|87420.2|87462.8|87412.8|32
1633310320000|2021-10-04 01:18:40|87467.2|87417.2|87468.6|87418.6|87470.1|87420.1|87466.3|87416.3|36
1633310330000|2021-10-04 01:18:50|87468.8|87418.8|87469.4|87419.4|87470.2|87420.2|87468.8|87418.8|46
1633310340000|2021-10-04 01:19:00|87469.3|87419.3|87468.8|87418.8|87470.2|87420.2|87468.7|87418.7|30
1633310350000|2021-10-04 01:19:10|87469.4|87419.4|87469.1|87419.1|87472|87422|87468.6|87418.6|34
1633310360000|2021-10-04 01:19:20|87470.1|87420.1|87470.5|87420.5|87471.4|87421.4|87468|87418|34
1633310370000|2021-10-04 01:19:30|87470.7|87420.7|87476.1|87426.1|87478.7|87428.7|87470|87420|29
1633310380000|2021-10-04 01:19:40|87476.2|87426.2|87487.1|87437.1|87489.8|87439.8|87474.5|87424.5|37
1633310390000|2021-10-04 01:19:50|87487.6|87437.6|87484.5|87434.5|87488|87438|87484.2|87434.2|31
1633310400000|2021-10-04 01:20:00|87483.9|87433.9|87486.7|87436.7|87489.7|87439.7|87483.9|87433.9|24
1633310410000|2021-10-04 01:20:10|87487|87437|87486.4|87436.4|87491.6|87441.6|87485.6|87435.6|32
1633310420000|2021-10-04 01:20:20|87486.2|87436.2|87491.9|87441.9|87493|87443|87486|87436|38
1633310430000|2021-10-04 01:20:30|87491.1|87441.1|87484|87434|87491.1|87441.1|87483.3|87433.3|29
1633310440000|2021-10-04 01:20:40|87483.5|87433.5|87482.3|87432.3|87483.8|87433.8|87479.1|87429.1|47
1633310450000|2021-10-04 01:20:50|87482.6|87432.6|87482|87432|87483.2|87433.2|87481.1|87431.1|42
1633310460000|2021-10-04 01:21:00|87482.4|87432.4|87484.9|87434.9|87484.9|87434.9|87482.2|87432.2|34
1633310470000|2021-10-04 01:21:10|87485|87435|87484.1|87434.1|87487|87437|87480.5|87430.5|31
1633310480000|2021-10-04 01:21:20|87484|87434|87484|87434|87485.3|87435.3|87480.2|87430.2|39
1633310490000|2021-10-04 01:21:30|87483.7|87433.7|87482.8|87432.8|87484.2|87434.2|87482|87432|26
1633310500000|2021-10-04 01:21:40|87482.9|87432.9|87484.3|87434.3|87484.4|87434.4|87482.4|87432.4|28
1633310510000|2021-10-04 01:21:50|87484.4|87434.4|87482.4|87432.4|87484.4|87434.4|87482.4|87432.4|29
1633310520000|2021-10-04 01:22:00|87482.5|87432.5|87481.6|87431.6|87485.8|87435.8|87481|87431|29
1633310530000|2021-10-04 01:22:10|87481.9|87431.9|87487.1|87437.1|87487.3|87437.3|87481.1|87431.1|35
1633310540000|2021-10-04 01:22:20|87485.8|87435.8|87485.6|87435.6|87487.8|87437.8|87485.1|87435.1|26
1633310550000|2021-10-04 01:22:30|87484.7|87434.7|87485.8|87435.8|87486.1|87436.1|87483.8|87433.8|21
1633310560000|2021-10-04 01:22:40|87486|87436|87486.4|87436.4|87488.6|87438.6|87485.2|87435.2|28
1633310570000|2021-10-04 01:22:50|87486.3|87436.3|87484.9|87434.9|87487.3|87437.3|87482.6|87432.6|33
1633310580000|2021-10-04 01:23:00|87484.7|87434.7|87487.4|87437.4|87489.4|87439.4|87484.7|87434.7|28
1633310590000|2021-10-04 01:23:10|87487.3|87437.3|87489|87439|87489.7|87439.7|87484.6|87434.6|31
1633310600000|2021-10-04 01:23:20|87488.4|87438.4|87488.8|87438.8|87489.4|87439.4|87488|87438|21
1633310610000|2021-10-04 01:23:30|87489.4|87439.4|87486|87436|87489.4|87439.4|87485.1|87435.1|22
1633310620000|2021-10-04 01:23:40|87486.1|87436.1|87487|87437|87489.5|87439.5|87486.1|87436.1|31
1633310630000|2021-10-04 01:23:50|87486.1|87436.1|87486.2|87436.2|87487.8|87437.8|87485.9|87435.9|40
1633310640000|2021-10-04 01:24:00|87486.8|87436.8|87485.9|87435.9|87489.9|87439.9|87485.5|87435.5|32
1633310650000|2021-10-04 01:24:10|87485.7|87435.7|87482.5|87432.5|87485.7|87435.7|87482.2|87432.2|18
1633310660000|2021-10-04 01:24:20|87482.4|87432.4|87482.1|87432.1|87484.3|87434.3|87481.2|87431.2|22
1633310670000|2021-10-04 01:24:30|87482.6|87432.6|87481.4|87431.4|87482.6|87432.6|87478.8|87428.8|29
1633310680000|2021-10-04 01:24:40|87481.2|87431.2|87483.4|87433.4|87483.5|87433.5|87481.2|87431.2|30
1633310690000|2021-10-04 01:24:50|87483|87433|87483.3|87433.3|87484|87434|87482.3|87432.3|15
1633310700000|2021-10-04 01:25:00|87483.2|87433.2|87481.6|87431.6|87483.2|87433.2|87481|87431|26
1633310710000|2021-10-04 01:25:10|87482.3|87432.3|87482.1|87432.1|87485.3|87435.3|87481.3|87431.3|27
1633310720000|2021-10-04 01:25:20|87482.2|87432.2|87480.4|87430.4|87486.7|87436.7|87480|87430|36
1633310730000|2021-10-04 01:25:30|87481.1|87431.1|87478.8|87428.8|87483|87433|87478|87428|36
1633310740000|2021-10-04 01:25:40|87478.7|87428.7|87481.2|87431.2|87482|87432|87478.1|87428.1|33
1633310750000|2021-10-04 01:25:50|87481.4|87431.4|87480|87430|87482.5|87432.5|87478.1|87428.1|21
1633310760000|2021-10-04 01:26:00|87478.6|87428.6|87480.9|87430.9|87482.5|87432.5|87478.1|87428.1|19
1633310770000|2021-10-04 01:26:10|87481.2|87431.2|87481.5|87431.5|87485|87435|87480.3|87430.3|38
1633310780000|2021-10-04 01:26:20|87481.8|87431.8|87484.1|87434.1|87484.8|87434.8|87479.9|87429.9|42
1633310790000|2021-10-04 01:26:30|87480.8|87430.8|87485.9|87435.9|87487.4|87437.4|87480.8|87430.8|30
1633310800000|2021-10-04 01:26:40|87486.2|87436.2|87482.3|87432.3|87486.7|87436.7|87481.5|87431.5|26
1633310810000|2021-10-04 01:26:50|87481.7|87431.7|87482.4|87432.4|87484.1|87434.1|87476.9|87426.9|20
1633310820000|2021-10-04 01:27:00|87482.7|87432.7|87485.6|87435.6|87486.8|87436.8|87481.4|87431.4|25
1633310830000|2021-10-04 01:27:10|87486|87436|87481.1|87431.1|87486|87436|87480.7|87430.7|24
1633310840000|2021-10-04 01:27:20|87481.4|87431.4|87485.5|87435.5|87486.2|87436.2|87477.5|87427.5|18
1633310850000|2021-10-04 01:27:30|87486.1|87436.1|87485.1|87435.1|87486.1|87436.1|87478.9|87428.9|14
1633310860000|2021-10-04 01:27:40|87485.4|87435.4|87484.2|87434.2|87486.1|87436.1|87483.2|87433.2|12
1633310870000|2021-10-04 01:27:50|87484.5|87434.5|87483.5|87433.5|87485.6|87435.6|87483.1|87433.1|7
1633310880000|2021-10-04 01:28:00|87483.6|87433.6|87483.5|87433.5|87485.7|87435.7|87482.7|87432.7|13
1633310890000|2021-10-04 01:28:10|87484.4|87434.4|87475.3|87425.3|87484.4|87434.4|87474.3|87424.3|42
1633310900000|2021-10-04 01:28:20|87474.7|87424.7|87473.7|87423.7|87476.2|87426.2|87471.5|87421.5|31
1633310910000|2021-10-04 01:28:30|87473.4|87423.4|87468.9|87418.9|87474.7|87424.7|87468.9|87418.9|42
1633310920000|2021-10-04 01:28:40|87467.9|87417.9|87466.3|87416.3|87470.5|87420.5|87466.3|87416.3|30
1633310930000|2021-10-04 01:28:50|87466.1|87416.1|87466.7|87416.7|87470.1|87420.1|87465.8|87415.8|28
1633310940000|2021-10-04 01:29:00|87466.5|87416.5|87466.2|87416.2|87469.2|87419.2|87465.8|87415.8|28
1633310950000|2021-10-04 01:29:10|87465.3|87415.3|87466.2|87416.2|87468.7|87418.7|87465.3|87415.3|28
1633310960000|2021-10-04 01:29:20|87467.3|87417.3|87466.7|87416.7|87468.3|87418.3|87463.8|87413.8|25
1633310970000|2021-10-04 01:29:30|87465.9|87415.9|87466.2|87416.2|87467.8|87417.8|87465.2|87415.2|13
1633310980000|2021-10-04 01:29:40|87466.6|87416.6|87466.6|87416.6|87469.4|87419.4|87466.6|87416.6|27
1633310990000|2021-10-04 01:29:50|87465.8|87415.8|87467.5|87417.5|87469.1|87419.1|87465.7|87415.7|21
1633311000000|2021-10-04 01:30:00|87467.4|87417.4|87466.4|87416.4|87469.8|87419.8|87465|87415|45
1633311010000|2021-10-04 01:30:10|87465.7|87415.7|87470.7|87420.7|87473.3|87423.3|87465.7|87415.7|37
1633311020000|2021-10-04 01:30:20|87470.9|87420.9|87467.4|87417.4|87470.9|87420.9|87467.2|87417.2|23
1633311030000|2021-10-04 01:30:30|87467.1|87417.1|87476.4|87426.4|87476.6|87426.6|87467.1|87417.1|39
1633311040000|2021-10-04 01:30:40|87476.3|87426.3|87473.6|87423.6|87479.3|87429.3|87473.6|87423.6|31
1633311050000|2021-10-04 01:30:50|87473.7|87423.7|87474.2|87424.2|87478.6|87428.6|87473.5|87423.5|31
1633311060000|2021-10-04 01:31:00|87474.3|87424.3|87478.6|87428.6|87478.8|87428.8|87473.8|87423.8|48
1633311070000|2021-10-04 01:31:10|87478.8|87428.8|87474|87424|87478.8|87428.8|87471.3|87421.3|39
1633311080000|2021-10-04 01:31:20|87474.1|87424.1|87469.9|87419.9|87474.3|87424.3|87469.9|87419.9|24
1633311090000|2021-10-04 01:31:30|87471|87421|87471.6|87421.6|87472.8|87422.8|87470.8|87420.8|29
1633311100000|2021-10-04 01:31:40|87471.7|87421.7|87472.3|87422.3|87473.8|87423.8|87471.6|87421.6|31
1633311110000|2021-10-04 01:31:50|87472|87422|87472.2|87422.2|87474.1|87424.1|87469.9|87419.9|43
1633311120000|2021-10-04 01:32:00|87473|87423|87474|87424|87476.7|87426.7|87470.2|87420.2|50
1633311130000|2021-10-04 01:32:10|87474.2|87424.2|87475.1|87425.1|87476|87426|87471.6|87421.6|48
1633311140000|2021-10-04 01:32:20|87475.5|87425.5|87476|87426|87476.5|87426.5|87474|87424|32
1633311150000|2021-10-04 01:32:30|87476.2|87426.2|87479.7|87429.7|87481.2|87431.2|87474.7|87424.7|29
1633311160000|2021-10-04 01:32:40|87479.8|87429.8|87481.1|87431.1|87481.6|87431.6|87478.9|87428.9|34
1633311170000|2021-10-04 01:32:50|87480.9|87430.9|87480.2|87430.2|87482.6|87432.6|87480.2|87430.2|32
1633311180000|2021-10-04 01:33:00|87480.1|87430.1|87481|87431|87481|87431|87478.7|87428.7|36
1633311190000|2021-10-04 01:33:10|87483.2|87433.2|87479.6|87429.6|87483.4|87433.4|87478.8|87428.8|34
1633311200000|2021-10-04 01:33:20|87479.4|87429.4|87483|87433|87485.8|87435.8|87477.7|87427.7|46
1633311210000|2021-10-04 01:33:30|87482.9|87432.9|87485.6|87435.6|87485.6|87435.6|87482.5|87432.5|38
1633311220000|2021-10-04 01:33:40|87483.8|87433.8|87483.5|87433.5|87487.9|87437.9|87482.5|87432.5|41
1633311230000|2021-10-04 01:33:50|87483.4|87433.4|87486.1|87436.1|87486.7|87436.7|87482.3|87432.3|37
1633311240000|2021-10-04 01:34:00|87486.3|87436.3|87490.2|87440.2|87490.2|87440.2|87485.9|87435.9|37
1633311250000|2021-10-04 01:34:10|87490.7|87440.7|87492.6|87442.6|87492.7|87442.7|87487.4|87437.4|38
1633311260000|2021-10-04 01:34:20|87492.5|87442.5|87493|87443|87493.4|87443.4|87492.1|87442.1|27
1633311270000|2021-10-04 01:34:30|87492.5|87442.5|87493.9|87443.9|87494.2|87444.2|87492.5|87442.5|22
1633311280000|2021-10-04 01:34:40|87494.1|87444.1|87495.1|87445.1|87495.1|87445.1|87492.8|87442.8|27
1633311290000|2021-10-04 01:34:50|87496.1|87446.1|87494.7|87444.7|87496.9|87446.9|87493.4|87443.4|25
1633311300000|2021-10-04 01:35:00|87494.3|87444.3|87492.9|87442.9|87495.2|87445.2|87491.6|87441.6|27
1633311310000|2021-10-04 01:35:10|87493.2|87443.2|87493.7|87443.7|87495.7|87445.7|87492.5|87442.5|29
1633311320000|2021-10-04 01:35:20|87494.7|87444.7|87495.3|87445.3|87496.3|87446.3|87494.5|87444.5|25
1633311330000|2021-10-04 01:35:30|87495.1|87445.1|87494.2|87444.2|87495.6|87445.6|87493.7|87443.7|19
1633311340000|2021-10-04 01:35:40|87494.1|87444.1|87494.6|87444.6|87497.4|87447.4|87491.9|87441.9|29
1633311350000|2021-10-04 01:35:50|87494.9|87444.9|87493.7|87443.7|87494.9|87444.9|87492.9|87442.9|20
1633311360000|2021-10-04 01:36:00|87491|87441|87496.8|87446.8|87497.2|87447.2|87490.8|87440.8|38
1633311370000|2021-10-04 01:36:10|87496.9|87446.9|87496.8|87446.8|87497.2|87447.2|87496.7|87446.7|15
1633311380000|2021-10-04 01:36:20|87496.9|87446.9|87497.5|87447.5|87500.1|87450.1|87492.8|87442.8|23
1633311390000|2021-10-04 01:36:30|87497.7|87447.7|87497.8|87447.8|87499.9|87449.9|87496|87446|16
1633311400000|2021-10-04 01:36:40|87498.2|87448.2|87502.2|87452.2|87502.2|87452.2|87498.2|87448.2|34
1633311410000|2021-10-04 01:36:50|87502.3|87452.3|87504.3|87454.3|87505.1|87455.1|87500.8|87450.8|36
1633311420000|2021-10-04 01:37:00|87504.1|87454.1|87507.4|87457.4|87511.4|87461.4|87503.5|87453.5|56
1633311430000|2021-10-04 01:37:10|87507|87457|87506.3|87456.3|87508.6|87458.6|87505.8|87455.8|41
1633311440000|2021-10-04 01:37:20|87506.2|87456.2|87509.9|87459.9|87511.8|87461.8|87505.2|87455.2|43
1633311450000|2021-10-04 01:37:30|87510.1|87460.1|87511|87461|87511.7|87461.7|87509|87459|42
1633311460000|2021-10-04 01:37:40|87510.9|87460.9|87509.8|87459.8|87513.7|87463.7|87508.8|87458.8|44
1633311470000|2021-10-04 01:37:50|87509.5|87459.5|87509.5|87459.5|87510|87460|87509|87459|26
1633311480000|2021-10-04 01:38:00|87509.4|87459.4|87509.6|87459.6|87510.9|87460.9|87507.6|87457.6|32
1633311490000|2021-10-04 01:38:10|87509.3|87459.3|87509.9|87459.9|87512.7|87462.7|87507.8|87457.8|30
1633311500000|2021-10-04 01:38:20|87509.8|87459.8|87515|87465|87516|87466|87507.6|87457.6|42
1633311510000|2021-10-04 01:38:30|87515.3|87465.3|87515.5|87465.5|87516.3|87466.3|87515.1|87465.1|36
1633311520000|2021-10-04 01:38:40|87515.3|87465.3|87511.5|87461.5|87516.4|87466.4|87510.3|87460.3|45
1633311530000|2021-10-04 01:38:50|87511.7|87461.7|87512.2|87462.2|87513.1|87463.1|87511.3|87461.3|28
1633311540000|2021-10-04 01:39:00|87511.8|87461.8|87515|87465|87515.6|87465.6|87511.8|87461.8|23
1633311550000|2021-10-04 01:39:10|87515.2|87465.2|87513.8|87463.8|87515.6|87465.6|87510.9|87460.9|19
1633311560000|2021-10-04 01:39:20|87513.5|87463.5|87519|87469|87519|87469|87513.5|87463.5|25
1633311570000|2021-10-04 01:39:30|87518.3|87468.3|87517.3|87467.3|87518.6|87468.6|87517.3|87467.3|23
1633311580000|2021-10-04 01:39:40|87517.4|87467.4|87521.5|87471.5|87522.7|87472.7|87517.4|87467.4|32
1633311590000|2021-10-04 01:39:50|87522.2|87472.2|87523.7|87473.7|87525.2|87475.2|87520|87470|40
1633311600000|2021-10-04 01:40:00|87524.3|87474.3|87525.1|87475.1|87526.1|87476.1|87522.2|87472.2|47
1633311610000|2021-10-04 01:40:10|87524.9|87474.9|87525.6|87475.6|87526.6|87476.6|87524.9|87474.9|25
1633311620000|2021-10-04 01:40:20|87526.3|87476.3|87524.4|87474.4|87526.3|87476.3|87524|87474|21
1633311630000|2021-10-04 01:40:30|87524.3|87474.3|87524.3|87474.3|87525|87475|87522.4|87472.4|33
1633311640000|2021-10-04 01:40:40|87524|87474|87524.7|87474.7|87525.5|87475.5|87523.8|87473.8|24
1633311650000|2021-10-04 01:40:50|87524.6|87474.6|87525.1|87475.1|87526.1|87476.1|87524.2|87474.2|20
1633311660000|2021-10-04 01:41:00|87524.6|87474.6|87524.4|87474.4|87525.9|87475.9|87524.3|87474.3|15
1633311670000|2021-10-04 01:41:10|87524.3|87474.3|87527.9|87477.9|87530.1|87480.1|87523.9|87473.9|39
1633311680000|2021-10-04 01:41:20|87528.2|87478.2|87531.4|87481.4|87532.5|87482.5|87528|87478|31
1633311690000|2021-10-04 01:41:30|87531.2|87481.2|87532.6|87482.6|87532.6|87482.6|87530.9|87480.9|19
1633311700000|2021-10-04 01:41:40|87532.8|87482.8|87535.8|87485.8|87536.9|87486.9|87531.7|87481.7|25
1633311710000|2021-10-04 01:41:50|87535|87485|87537.1|87487.1|87537.8|87487.8|87532.6|87482.6|29
1633311720000|2021-10-04 01:42:00|87536.4|87486.4|87534.9|87484.9|87537|87487|87534.8|87484.8|30
1633311730000|2021-10-04 01:42:10|87534.8|87484.8|87533.7|87483.7|87536.2|87486.2|87533.3|87483.3|30
1633311740000|2021-10-04 01:42:20|87534|87484|87532.9|87482.9|87542.2|87492.2|87532.7|87482.7|36
1633311750000|2021-10-04 01:42:30|87533.1|87483.1|87532|87482|87533.4|87483.4|87531.7|87481.7|38
1633311760000|2021-10-04 01:42:40|87532.1|87482.1|87530.6|87480.6|87532.1|87482.1|87527.8|87477.8|39
1633311770000|2021-10-04 01:42:50|87529.5|87479.5|87526.8|87476.8|87532|87482|87525.4|87475.4|40
1633311780000|2021-10-04 01:43:00|87526.3|87476.3|87523.6|87473.6|87526.3|87476.3|87522|87472|33
1633311790000|2021-10-04 01:43:10|87524.3|87474.3|87523.1|87473.1|87524.7|87474.7|87521.6|87471.6|25
1633311800000|2021-10-04 01:43:20|87523.2|87473.2|87525.6|87475.6|87527.8|87477.8|87522.9|87472.9|26
1633311810000|2021-10-04 01:43:30|87525.3|87475.3|87522.8|87472.8|87525.7|87475.7|87522.8|87472.8|26
1633311820000|2021-10-04 01:43:40|87522.9|87472.9|87524.7|87474.7|87524.7|87474.7|87520.6|87470.6|21
1633311830000|2021-10-04 01:43:50|87523.3|87473.3|87522|87472|87528.1|87478.1|87521.6|87471.6|27
1633311840000|2021-10-04 01:44:00|87522.2|87472.2|87527.9|87477.9|87528.3|87478.3|87518.7|87468.7|46
1633311850000|2021-10-04 01:44:10|87531|87481|87533.8|87483.8|87536|87486|87531|87481|44
1633311860000|2021-10-04 01:44:20|87533.4|87483.4|87532.6|87482.6|87536.4|87486.4|87529.7|87479.7|32
1633311870000|2021-10-04 01:44:30|87532.2|87482.2|87533.9|87483.9|87534.5|87484.5|87532.2|87482.2|32
1633311880000|2021-10-04 01:44:40|87534.1|87484.1|87534.7|87484.7|87536.4|87486.4|87533.2|87483.2|28
1633311890000|2021-10-04 01:44:50|87534|87484|87530|87480|87534.1|87484.1|87530|87480|28
1633311900000|2021-10-04 01:45:00|87527.8|87477.8|87518.1|87468.1|87527.8|87477.8|87517.9|87467.9|54
1633311910000|2021-10-04 01:45:10|87517.9|87467.9|87518.2|87468.2|87519.4|87469.4|87517|87467|32
1633311920000|2021-10-04 01:45:20|87518.3|87468.3|87517.8|87467.8|87519|87469|87516.8|87466.8|32
1633311930000|2021-10-04 01:45:30|87516.7|87466.7|87516.1|87466.1|87517.5|87467.5|87515.6|87465.6|24
1633311940000|2021-10-04 01:45:40|87515.5|87465.5|87516.2|87466.2|87517.4|87467.4|87512.9|87462.9|53
1633311950000|2021-10-04 01:45:50|87514.6|87464.6|87515.6|87465.6|87517.3|87467.3|87514|87464|42
1633311960000|2021-10-04 01:46:00|87515.4|87465.4|87515.9|87465.9|87517.3|87467.3|87514.1|87464.1|45
1633311970000|2021-10-04 01:46:10|87515.8|87465.8|87521|87471|87521|87471|87514.4|87464.4|58
1633311980000|2021-10-04 01:46:20|87520.5|87470.5|87520.3|87470.3|87521.6|87471.6|87519.8|87469.8|31
1633311990000|2021-10-04 01:46:30|87520.6|87470.6|87520.6|87470.6|87522.3|87472.3|87519.4|87469.4|43
1633312000000|2021-10-04 01:46:40|87520.8|87470.8|87518.8|87468.8|87521.8|87471.8|87517.8|87467.8|55
1633312010000|2021-10-04 01:46:50|87518.4|87468.4|87519.2|87469.2|87519.7|87469.7|87518.3|87468.3|35
1633312020000|2021-10-04 01:47:00|87519.4|87469.4|87518.5|87468.5|87520.2|87470.2|87518.4|87468.4|25
1633312030000|2021-10-04 01:47:10|87518.7|87468.7|87518.7|87468.7|87519.1|87469.1|87518.4|87468.4|15
1633312040000|2021-10-04 01:47:20|87518.5|87468.5|87518.9|87468.9|87520.9|87470.9|87518.4|87468.4|25
1633312050000|2021-10-04 01:47:30|87518.5|87468.5|87518.2|87468.2|87519.4|87469.4|87517.2|87467.2|25
1633312060000|2021-10-04 01:47:40|87518.1|87468.1|87518.7|87468.7|87531.2|87471.5|87518.1|87458|19
1633312070000|2021-10-04 01:47:50|87515.7|87465.7|87517.6|87467.6|87519.5|87469.5|87515.7|87465.7|22
1633312080000|2021-10-04 01:48:00|87518.6|87468.6|87518|87468|87518.7|87468.7|87516.9|87466.9|19
1633312090000|2021-10-04 01:48:10|87518.1|87468.1|87518.8|87468.8|87520.1|87470.1|87517.2|87467.2|18
1633312100000|2021-10-04 01:48:20|87518.7|87468.7|87521.9|87471.9|87523.3|87473.3|87518.7|87468.7|28
1633312110000|2021-10-04 01:48:30|87522.2|87472.2|87520.9|87470.9|87522.4|87472.4|87520.2|87470.2|30
1633312120000|2021-10-04 01:48:40|87521.2|87471.2|87527|87477|87527.5|87477.5|87521.1|87471.1|28
1633312130000|2021-10-04 01:48:50|87526.4|87476.4|87525.8|87475.8|87527.9|87477.9|87525.4|87475.4|51
1633312140000|2021-10-04 01:49:00|87525.9|87475.9|87527.2|87477.2|87528.1|87478.1|87525.9|87475.9|33
1633312150000|2021-10-04 01:49:10|87527.3|87477.3|87527.1|87477.1|87527.3|87477.3|87525.5|87475.5|36
1633312160000|2021-10-04 01:49:20|87527.3|87477.3|87526.3|87476.3|87527.7|87477.7|87525.8|87475.8|30
1633312170000|2021-10-04 01:49:30|87526.4|87476.4|87528.6|87478.6|87529.9|87479.9|87525.9|87475.9|30
1633312180000|2021-10-04 01:49:40|87528.2|87478.2|87526.1|87476.1|87528.2|87478.2|87526.1|87476.1|35
1633312190000|2021-10-04 01:49:50|87526.5|87476.5|87534.2|87484.2|87534.4|87484.4|87526.5|87476.5|39
1633312200000|2021-10-04 01:50:00|87536.1|87486.1|87534.2|87484.2|87536.1|87486.1|87532.6|87482.6|36
1633312210000|2021-10-04 01:50:10|87534|87484|87536.8|87486.8|87538.2|87488.2|87534|87484|38
1633312220000|2021-10-04 01:50:20|87536.4|87486.4|87534.2|87484.2|87541|87491|87534.2|87484.2|48
1633312230000|2021-10-04 01:50:30|87534|87484|87533.8|87483.8|87535.8|87485.8|87533.8|87483.8|41
1633312240000|2021-10-04 01:50:40|87534|87484|87534.9|87484.9|87535.8|87485.8|87532.9|87482.9|45
1633312250000|2021-10-04 01:50:50|87535.5|87485.5|87545.6|87495.6|87547.9|87497.9|87535.3|87485.3|57
1633312260000|2021-10-04 01:51:00|87545.2|87495.2|87576.9|87526.9|87597|87534.6|87545.2|87495.2|73
1633312270000|2021-10-04 01:51:10|87576.6|87526.6|87590|87518.6|87592.4|87527.5|87576.5|87515|63
1633312280000|2021-10-04 01:51:20|87590.1|87518.7|87574.1|87524.1|87593.1|87526.2|87570|87512|65
1633312290000|2021-10-04 01:51:30|87572.9|87522.9|87572|87522|87583.3|87527.4|87569.5|87512.9|54
1633312300000|2021-10-04 01:51:40|87570.8|87520.8|87575.4|87525.4|87588.8|87526.3|87569.9|87504.7|29
1633312310000|2021-10-04 01:51:50|87575.7|87525.7|87573.5|87523.5|87590.7|87530.3|87568|87512.4|43
1633312320000|2021-10-04 01:52:00|87573.6|87523.6|87575.1|87525.1|87578|87528|87570.6|87520.6|46
1633312330000|2021-10-04 01:52:10|87575.8|87525.8|87572.1|87522.1|87575.8|87525.8|87571.7|87521.7|25
1633312340000|2021-10-04 01:52:20|87572|87522|87575.6|87525.6|87576.3|87526.3|87570.9|87520.9|36
1633312350000|2021-10-04 01:52:30|87575.5|87525.5|87580.2|87530.2|87583.1|87533.1|87575|87525|43
1633312360000|2021-10-04 01:52:40|87580.1|87530.1|87576.7|87526.7|87580.5|87530.5|87576.4|87526.4|46
1633312370000|2021-10-04 01:52:50|87576.6|87526.6|87579.5|87529.5|87579.5|87529.5|87576.2|87526.2|42
1633312380000|2021-10-04 01:53:00|87580.5|87530.5|87578.2|87528.2|87580.5|87530.5|87576.8|87526.8|54
1633312390000|2021-10-04 01:53:10|87579|87529|87578|87528|87579|87529|87577.8|87527.8|18
1633312400000|2021-10-04 01:53:20|87577.8|87527.8|87575.9|87525.9|87577.9|87527.9|87575.8|87525.8|28
1633312410000|2021-10-04 01:53:30|87576.3|87526.3|87575.3|87525.3|87576.7|87526.7|87574|87524|39
1633312420000|2021-10-04 01:53:40|87575.2|87525.2|87574.6|87524.6|87575.3|87525.3|87574|87524|32
1633312430000|2021-10-04 01:53:50|87574.4|87524.4|87580.5|87530.5|87580.5|87530.5|87574.4|87524.4|17
1633312440000|2021-10-04 01:54:00|87580.3|87530.3|87581.5|87531.5|87581.5|87531.5|87578.3|87528.3|22
1633312450000|2021-10-04 01:54:10|87581.1|87531.1|87582.2|87532.2|87582.7|87532.7|87580.4|87530.4|21
1633312460000|2021-10-04 01:54:20|87582.3|87532.3|87588.6|87538.6|87589.3|87539.3|87582.1|87532.1|34
1633312470000|2021-10-04 01:54:30|87588.3|87538.3|87587.4|87537.4|87590.2|87540.2|87585.5|87535.5|42
1633312480000|2021-10-04 01:54:40|87586.7|87536.7|87587.2|87537.2|87587.9|87537.9|87584.6|87534.6|50
1633312490000|2021-10-04 01:54:50|87587.3|87537.3|87563.5|87513.5|87587.6|87537.6|87562.6|87512.6|53
1633312500000|2021-10-04 01:55:00|87563.2|87513.2|87558|87508|87563.4|87513.4|87557.6|87507.6|41
1633312510000|2021-10-04 01:55:10|87558.1|87508.1|87554.1|87504.1|87559.9|87509.9|87553.6|87503.6|29
1633312520000|2021-10-04 01:55:20|87553.3|87503.3|87555.4|87505.4|87556.1|87506.1|87552.7|87502.7|41
1633312530000|2021-10-04 01:55:30|87555.3|87505.3|87554.3|87504.3|87555.5|87505.5|87554.3|87504.3|15
1633312540000|2021-10-04 01:55:40|87554.5|87504.5|87550.5|87500.5|87554.7|87504.7|87550.3|87500.3|26
1633312550000|2021-10-04 01:55:50|87551.4|87501.4|87545.7|87495.7|87551.4|87501.4|87545.3|87495.3|30
1633312560000|2021-10-04 01:56:00|87545.4|87495.4|87539.2|87489.2|87545.9|87495.9|87538.7|87488.7|45
1633312570000|2021-10-04 01:56:10|87538.9|87488.9|87541.3|87491.3|87543.5|87493.5|87538.9|87488.9|15
1633312580000|2021-10-04 01:56:20|87543.1|87493.1|87545.1|87495.1|87546.5|87496.5|87542.6|87492.6|37
1633312590000|2021-10-04 01:56:30|87545|87495|87545.6|87495.6|87545.6|87495.6|87543.4|87493.4|21
1633312600000|2021-10-04 01:56:40|87544.4|87494.4|87543.8|87493.8|87545|87495|87542|87492|36
1633312610000|2021-10-04 01:56:50|87543.7|87493.7|87542.4|87492.4|87544.5|87494.5|87542.2|87492.2|20
1633312620000|2021-10-04 01:57:00|87540.9|87490.9|87535.9|87485.9|87542.5|87492.5|87535.9|87485.9|44
1633312630000|2021-10-04 01:57:10|87535.8|87485.8|87531.3|87481.3|87535.8|87485.8|87529.3|87479.3|38
1633312640000|2021-10-04 01:57:20|87531.9|87481.9|87526.4|87476.4|87531.9|87481.9|87526.1|87476.1|32
1633312650000|2021-10-04 01:57:30|87526.2|87476.2|87527.8|87477.8|87528.4|87478.4|87526.2|87476.2|28
1633312660000|2021-10-04 01:57:40|87528|87478|87525.6|87475.6|87530|87480|87525.6|87475.6|29
1633312670000|2021-10-04 01:57:50|87525.9|87475.9|87521.7|87471.7|87526.5|87476.5|87521.6|87471.6|48
1633312680000|2021-10-04 01:58:00|87520.6|87470.6|87521.9|87471.9|87524.1|87474.1|87518.6|87468.6|40
1633312690000|2021-10-04 01:58:10|87521.7|87471.7|87520.6|87470.6|87523.4|87473.4|87520.6|87470.6|32
1633312700000|2021-10-04 01:58:20|87521.3|87471.3|87517.3|87467.3|87521.3|87471.3|87516.4|87466.4|25
1633312710000|2021-10-04 01:58:30|87516.7|87466.7|87516.6|87466.6|87517.8|87467.8|87515.2|87465.2|39
1633312720000|2021-10-04 01:58:40|87515.7|87465.7|87517.2|87467.2|87517.8|87467.8|87515.4|87465.4|30
1633312730000|2021-10-04 01:58:50|87516.9|87466.9|87517.3|87467.3|87519.7|87469.7|87516.9|87466.9|35
1633312740000|2021-10-04 01:59:00|87519|87469|87517.8|87467.8|87519.3|87469.3|87516.9|87466.9|23
1633312750000|2021-10-04 01:59:10|87517.9|87467.9|87517.3|87467.3|87518.4|87468.4|87516.6|87466.6|19
1633312760000|2021-10-04 01:59:20|87517.4|87467.4|87520.6|87470.6|87521.4|87471.4|87517.4|87467.4|19
1633312770000|2021-10-04 01:59:30|87521.1|87471.1|87520.4|87470.4|87521.1|87471.1|87520.2|87470.2|15
1633312780000|2021-10-04 01:59:40|87520.7|87470.7|87524|87474|87524|87474|87520.4|87470.4|30
1633312790000|2021-10-04 01:59:50|87523.9|87473.9|87523|87473|87523.9|87473.9|87520.8|87470.8|28
1633312800000|2021-10-04 02:00:00|87522.8|87472.8|87525.9|87475.9|87526.8|87476.8|87522.4|87472.4|37
1633312810000|2021-10-04 02:00:10|87525.3|87475.3|87524.3|87474.3|87525.6|87475.6|87523.4|87473.4|22
1633312820000|2021-10-04 02:00:20|87525|87475|87523.1|87473.1|87525|87475|87521.9|87471.9|27
1633312830000|2021-10-04 02:00:30|87522.7|87472.7|87522|87472|87523|87473|87521.7|87471.7|31
1633312840000|2021-10-04 02:00:40|87522.5|87472.5|87527.7|87477.7|87528.2|87478.2|87522.3|87472.3|40
1633312850000|2021-10-04 02:00:50|87528.5|87478.5|87528.5|87478.5|87529.9|87479.9|87526|87476|17
1633312860000|2021-10-04 02:01:00|87529.5|87479.5|87528.1|87478.1|87529.5|87479.5|87527.9|87477.9|14
1633312870000|2021-10-04 02:01:10|87528.2|87478.2|87528.9|87478.9|87529.2|87479.2|87527.3|87477.3|25
1633312880000|2021-10-04 02:01:20|87528.1|87478.1|87528.2|87478.2|87529.8|87479.8|87527.2|87477.2|26
1633312890000|2021-10-04 02:01:30|87527.5|87477.5|87528.3|87478.3|87530.9|87480.9|87526.5|87476.5|34
1633312900000|2021-10-04 02:01:40|87529.3|87479.3|87527.5|87477.5|87530|87480|87527.3|87477.3|31
1633312910000|2021-10-04 02:01:50|87528.1|87478.1|87529.4|87479.4|87531|87481|87527.7|87477.7|24
1633312920000|2021-10-04 02:02:00|87529.2|87479.2|87528.9|87478.9|87531.6|87481.6|87528.4|87478.4|27
1633312930000|2021-10-04 02:02:10|87529.7|87479.7|87529.1|87479.1|87531.2|87481.2|87528.4|87478.4|21
1633312940000|2021-10-04 02:02:20|87529|87479|87528.5|87478.5|87529.7|87479.7|87526.8|87476.8|21
1633312950000|2021-10-04 02:02:30|87528.4|87478.4|87529|87479|87532.2|87482.2|87528.1|87478.1|38
1633312960000|2021-10-04 02:02:40|87528.3|87478.3|87538.5|87488.5|87538.5|87488.5|87526.2|87476.2|51
1633312970000|2021-10-04 02:02:50|87538.3|87488.3|87561.6|87511.6|87563.2|87513.2|87538.3|87488.3|57
1633312980000|2021-10-04 02:03:00|87561.9|87511.9|87568.4|87518.4|87571.3|87521.3|87561.5|87511.5|53
1633312990000|2021-10-04 02:03:10|87567.7|87517.7|87567.8|87517.8|87569.6|87519.6|87566.5|87516.5|47
1633313000000|2021-10-04 02:03:20|87567.6|87517.6|87566.8|87516.8|87571.4|87521.4|87566.7|87516.7|37
1633313010000|2021-10-04 02:03:30|87565.4|87515.4|87561.2|87511.2|87565.4|87515.4|87559.9|87509.9|40
1633313020000|2021-10-04 02:03:40|87561.1|87511.1|87567.2|87517.2|87571.3|87521.3|87560.8|87510.8|42
1633313030000|2021-10-04 02:03:50|87566.3|87516.3|87567.9|87517.9|87567.9|87517.9|87565.7|87515.7|26
1633313040000|2021-10-04 02:04:00|87567.6|87517.6|87568.6|87518.6|87569.7|87519.7|87567.2|87517.2|32
1633313050000|2021-10-04 02:04:10|87568|87518|87568.9|87518.9|87569.3|87519.3|87566|87516|33
1633313060000|2021-10-04 02:04:20|87568.8|87518.8|87567.1|87517.1|87568.8|87518.8|87567.1|87517.1|17
1633313070000|2021-10-04 02:04:30|87566.2|87516.2|87567.8|87517.8|87570.9|87520.9|87565.1|87515.1|34
1633313080000|2021-10-04 02:04:40|87567.7|87517.7|87568|87518|87570.2|87520.2|87567.7|87517.7|33
1633313090000|2021-10-04 02:04:50|87567.8|87517.8|87567.9|87517.9|87570.2|87520.2|87566|87516|45
1633313100000|2021-10-04 02:05:00|87567.6|87517.6|87567.3|87517.3|87569.5|87519.5|87566.9|87516.9|31
1633313110000|2021-10-04 02:05:10|87566.6|87516.6|87568.1|87518.1|87570.2|87520.2|87565.3|87515.3|36
1633313120000|2021-10-04 02:05:20|87568.2|87518.2|87567.9|87517.9|87570.6|87520.6|87567.3|87517.3|17
1633313130000|2021-10-04 02:05:30|87568.1|87518.1|87573.5|87523.5|87573.8|87523.8|87568.1|87518.1|39
1633313140000|2021-10-04 02:05:40|87573.3|87523.3|87570.5|87520.5|87573.3|87523.3|87568.8|87518.8|46
1633313150000|2021-10-04 02:05:50|87570.9|87520.9|87572.6|87522.6|87573|87523|87567.5|87517.5|33
1633313160000|2021-10-04 02:06:00|87572.1|87522.1|87572.4|87522.4|87572.4|87522.4|87571.5|87521.5|18
1633313170000|2021-10-04 02:06:10|87572.5|87522.5|87576.6|87526.6|87579.4|87529.4|87572.4|87522.4|52
1633313180000|2021-10-04 02:06:20|87576.8|87526.8|87572.1|87522.1|87577.2|87527.2|87571.9|87521.9|42
1633313190000|2021-10-04 02:06:30|87572|87522|87570.2|87520.2|87573.6|87523.6|87570.2|87520.2|30
1633313200000|2021-10-04 02:06:40|87570.8|87520.8|87566.2|87516.2|87570.8|87520.8|87566.2|87516.2|33
1633313210000|2021-10-04 02:06:50|87566.3|87516.3|87569.2|87519.2|87569.2|87519.2|87565.3|87515.3|42
1633313220000|2021-10-04 02:07:00|87569.5|87519.5|87567.1|87517.1|87569.8|87519.8|87567|87517|38
1633313230000|2021-10-04 02:07:10|87567|87517|87567.3|87517.3|87567.5|87517.5|87566.7|87516.7|11
1633313240000|2021-10-04 02:07:20|87567.2|87517.2|87582.3|87532.3|87582.4|87532.4|87567.2|87517.2|31
1633313250000|2021-10-04 02:07:30|87582.2|87532.2|87580.6|87530.6|87582.9|87532.9|87580.6|87530.6|30
1633313260000|2021-10-04 02:07:40|87580.5|87530.5|87580.6|87530.6|87581.3|87531.3|87579.3|87529.3|31
1633313270000|2021-10-04 02:07:50|87580.4|87530.4|87580.5|87530.5|87580.9|87530.9|87580|87530|14
1633313280000|2021-10-04 02:08:00|87580.3|87530.3|87580.5|87530.5|87580.9|87530.9|87580.2|87530.2|17
1633313290000|2021-10-04 02:08:10|87580.4|87530.4|87580.9|87530.9|87582.6|87532.6|87579.4|87529.4|22
1633313300000|2021-10-04 02:08:20|87581|87531|87578.8|87528.8|87582.1|87532.1|87578.7|87528.7|30
1633313310000|2021-10-04 02:08:30|87578.6|87528.6|87575.6|87525.6|87579.2|87529.2|87575|87525|35
1633313320000|2021-10-04 02:08:40|87575.5|87525.5|87577.4|87527.4|87578.8|87528.8|87575.5|87525.5|23
1633313330000|2021-10-04 02:08:50|87577.3|87527.3|87575.8|87525.8|87578.3|87528.3|87575.2|87525.2|25
1633313340000|2021-10-04 02:09:00|87576.8|87526.8|87575|87525|87576.9|87526.9|87573.5|87523.5|29
1633313350000|2021-10-04 02:09:10|87575.8|87525.8|87577|87527|87578.3|87528.3|87574.8|87524.8|27
1633313360000|2021-10-04 02:09:20|87576.9|87526.9|87576.5|87526.5|87577.7|87527.7|87574.7|87524.7|36
1633313370000|2021-10-04 02:09:30|87576.6|87526.6|87575.1|87525.1|87576.6|87526.6|87574.6|87524.6|28
1633313380000|2021-10-04 02:09:40|87575.7|87525.7|87575.8|87525.8|87576.5|87526.5|87575.4|87525.4|31
1633313390000|2021-10-04 02:09:50|87576|87526|87576.2|87526.2|87576.4|87526.4|87575.9|87525.9|17
1633313400000|2021-10-04 02:10:00|87576.1|87526.1|87576.3|87526.3|87576.6|87526.6|87575.3|87525.3|25
1633313410000|2021-10-04 02:10:10|87576.2|87526.2|87576.6|87526.6|87577.5|87527.5|87575.6|87525.6|23
1633313420000|2021-10-04 02:10:20|87576.7|87526.7|87574.7|87524.7|87578.3|87528.3|87574.6|87524.6|26
1633313430000|2021-10-04 02:10:30|87574.6|87524.6|87572.3|87522.3|87574.6|87524.6|87571.4|87521.4|42
1633313440000|2021-10-04 02:10:40|87572.2|87522.2|87573.6|87523.6|87573.9|87523.9|87571.9|87521.9|26
1633313450000|2021-10-04 02:10:50|87573.7|87523.7|87572.9|87522.9|87573.7|87523.7|87572|87522|28
1633313460000|2021-10-04 02:11:00|87573|87523|87570|87520|87573.2|87523.2|87569.9|87519.9|28
1633313470000|2021-10-04 02:11:10|87570.2|87520.2|87572.3|87522.3|87572.8|87522.8|87569.9|87519.9|38
1633313480000|2021-10-04 02:11:20|87572.4|87522.4|87572|87522|87573.4|87523.4|87572|87522|20
1633313490000|2021-10-04 02:11:30|87572.1|87522.1|87572|87522|87572.7|87522.7|87570.9|87520.9|29
1633313500000|2021-10-04 02:11:40|87571.1|87521.1|87567.5|87517.5|87571.7|87521.7|87566.9|87516.9|31
1633313510000|2021-10-04 02:11:50|87567.4|87517.4|87569.1|87519.1|87569.6|87519.6|87567.1|87517.1|32
1633313520000|2021-10-04 02:12:00|87569|87519|87564.7|87514.7|87569.4|87519.4|87563.1|87513.1|36
1633313530000|2021-10-04 02:12:10|87564.8|87514.8|87564|87514|87566|87516|87564|87514|17
1633313540000|2021-10-04 02:12:20|87564.1|87514.1|87562|87512|87564.1|87514.1|87562|87512|23
1633313550000|2021-10-04 02:12:30|87562.1|87512.1|87561.6|87511.6|87562.2|87512.2|87561.3|87511.3|19
1633313560000|2021-10-04 02:12:40|87563.2|87513.2|87562.6|87512.6|87564.6|87514.6|87562.5|87512.5|31
1633313570000|2021-10-04 02:12:50|87562.7|87512.7|87564.1|87514.1|87564.1|87514.1|87562.2|87512.2|24
1633313580000|2021-10-04 02:13:00|87564.2|87514.2|87563.7|87513.7|87564.2|87514.2|87563.2|87513.2|29
1633313590000|2021-10-04 02:13:10|87563.6|87513.6|87563.9|87513.9|87567.2|87517.2|87563.6|87513.6|29
1633313600000|2021-10-04 02:13:20|87564.2|87514.2|87563.7|87513.7|87564.2|87514.2|87562.5|87512.5|25
1633313610000|2021-10-04 02:13:30|87563.8|87513.8|87564.3|87514.3|87564.9|87514.9|87563.6|87513.6|32
1633313620000|2021-10-04 02:13:40|87564.2|87514.2|87566.5|87516.5|87567.6|87517.6|87564.2|87514.2|33
1633313630000|2021-10-04 02:13:50|87566.7|87516.7|87566|87516|87567|87517|87565.7|87515.7|36
1633313640000|2021-10-04 02:14:00|87566.1|87516.1|87567.8|87517.8|87567.9|87517.9|87566.1|87516.1|37
1633313650000|2021-10-04 02:14:10|87567.9|87517.9|87566.4|87516.4|87567.9|87517.9|87566|87516|32
1633313660000|2021-10-04 02:14:20|87566.5|87516.5|87566.4|87516.4|87566.6|87516.6|87566.4|87516.4|10
1633313670000|2021-10-04 02:14:30|87566.5|87516.5|87563.6|87513.6|87566.5|87516.5|87563.5|87513.5|33
1633313680000|2021-10-04 02:14:40|87563.7|87513.7|87564.3|87514.3|87564.3|87514.3|87562.2|87512.2|34
1633313690000|2021-10-04 02:14:50|87564|87514|87564.7|87514.7|87565.3|87515.3|87563.2|87513.2|31
1633313700000|2021-10-04 02:15:00|87564.2|87514.2|87564.6|87514.6|87565.2|87515.2|87563|87513|30
1633313710000|2021-10-04 02:15:10|87564.7|87514.7|87564.8|87514.8|87565.8|87515.8|87562.6|87512.6|36
1633313720000|2021-10-04 02:15:20|87564.7|87514.7|87564.1|87514.1|87565.2|87515.2|87563.5|87513.5|22
1633313730000|2021-10-04 02:15:30|87564.2|87514.2|87565.4|87515.4|87566.5|87516.5|87563.8|87513.8|24
1633313740000|2021-10-04 02:15:40|87565.3|87515.3|87565.6|87515.6|87565.6|87515.6|87564.9|87514.9|28
1633313750000|2021-10-04 02:15:50|87565.5|87515.5|87562.7|87512.7|87565.7|87515.7|87562.7|87512.7|34
1633313760000|2021-10-04 02:16:00|87562.6|87512.6|87561.4|87511.4|87562.8|87512.8|87561.2|87511.2|32
1633313770000|2021-10-04 02:16:10|87561.7|87511.7|87562.8|87512.8|87562.8|87512.8|87560.6|87510.6|16
1633313780000|2021-10-04 02:16:20|87563|87513|87561.7|87511.7|87563.1|87513.1|87561.7|87511.7|21
1633313790000|2021-10-04 02:16:30|87560.8|87510.8|87563.3|87513.3|87563.5|87513.5|87560.2|87510.2|21
1633313800000|2021-10-04 02:16:40|87563.1|87513.1|87562.6|87512.6|87563.4|87513.4|87561.7|87511.7|30
1633313810000|2021-10-04 02:16:50|87562.4|87512.4|87568.2|87518.2|87568.6|87518.6|87562.4|87512.4|39
1633313820000|2021-10-04 02:17:00|87568.3|87518.3|87568.1|87518.1|87568.8|87518.8|87568.1|87518.1|19
1633313830000|2021-10-04 02:17:10|87567.8|87517.8|87568.9|87518.9|87569.5|87519.5|87566|87516|21
1633313840000|2021-10-04 02:17:20|87569.3|87519.3|87569.2|87519.2|87569.8|87519.8|87569.1|87519.1|22
1633313850000|2021-10-04 02:17:30|87569.4|87519.4|87570.6|87520.6|87571.1|87521.1|87569.1|87519.1|20
1633313860000|2021-10-04 02:17:40|87569.9|87519.9|87572.4|87522.4|87572.4|87522.4|87569.2|87519.2|17
1633313870000|2021-10-04 02:17:50|87572.5|87522.5|87570.6|87520.6|87573.1|87523.1|87570.3|87520.3|31
1633313880000|2021-10-04 02:18:00|87570.3|87520.3|87570.1|87520.1|87571.6|87521.6|87569.3|87519.3|27
1633313890000|2021-10-04 02:18:10|87570.3|87520.3|87572.6|87522.6|87573.7|87523.7|87569.7|87519.7|25
1633313900000|2021-10-04 02:18:20|87572.7|87522.7|87571.5|87521.5|87574.4|87524.4|87571|87521|38
1633313910000|2021-10-04 02:18:30|87571|87521|87573.1|87523.1|87573.8|87523.8|87571|87521|23
1633313920000|2021-10-04 02:18:40|87573|87523|87576.3|87526.3|87576.3|87526.3|87573|87523|26
1633313930000|2021-10-04 02:18:50|87576.6|87526.6|87573.8|87523.8|87576.8|87526.8|87573.8|87523.8|29
1633313940000|2021-10-04 02:19:00|87573.4|87523.4|87572.9|87522.9|87573.6|87523.6|87572.2|87522.2|28
1633313950000|2021-10-04 02:19:10|87573|87523|87569.9|87519.9|87573.4|87523.4|87568.9|87518.9|41
1633313960000|2021-10-04 02:19:20|87570.2|87520.2|87568.6|87518.6|87570.2|87520.2|87568.4|87518.4|23
1633313970000|2021-10-04 02:19:30|87568.5|87518.5|87570.5|87520.5|87571.7|87521.7|87568.5|87518.5|24
1633313980000|2021-10-04 02:19:40|87570.4|87520.4|87571.1|87521.1|87572|87522|87570|87520|33
1633313990000|2021-10-04 02:19:50|87570.8|87520.8|87568.4|87518.4|87571.3|87521.3|87567.7|87517.7|40
1633314000000|2021-10-04 02:20:00|87568.2|87518.2|87568.1|87518.1|87569.4|87519.4|87566.8|87516.8|32
1633314010000|2021-10-04 02:20:10|87568|87518|87568.9|87518.9|87568.9|87518.9|87567.2|87517.2|20
1633314020000|2021-10-04 02:20:20|87569|87519|87566|87516|87570.2|87520.2|87566|87516|43
1633314030000|2021-10-04 02:20:30|87565.5|87515.5|87563.6|87513.6|87565.5|87515.5|87563|87513|46
1633314040000|2021-10-04 02:20:40|87563.4|87513.4|87561.1|87511.1|87565.9|87515.9|87560.4|87510.4|46
1633314050000|2021-10-04 02:20:50|87560.8|87510.8|87561|87511|87561.9|87511.9|87559.5|87509.5|34
1633314060000|2021-10-04 02:21:00|87560.9|87510.9|87562.6|87512.6|87563.3|87513.3|87560.7|87510.7|35
1633314070000|2021-10-04 02:21:10|87562.8|87512.8|87562.7|87512.7|87563.2|87513.2|87562.5|87512.5|38
1633314080000|2021-10-04 02:21:20|87562.6|87512.6|87564.4|87514.4|87564.5|87514.5|87562.6|87512.6|26
1633314090000|2021-10-04 02:21:30|87564.2|87514.2|87565.9|87515.9|87567|87517|87563.9|87513.9|29
1633314100000|2021-10-04 02:21:40|87565.8|87515.8|87566.6|87516.6|87567.9|87517.9|87565.8|87515.8|33
1633314110000|2021-10-04 02:21:50|87566.3|87516.3|87567|87517|87567.3|87517.3|87566.3|87516.3|15
1633314120000|2021-10-04 02:22:00|87566.8|87516.8|87569.3|87519.3|87569.7|87519.7|87566.2|87516.2|36
1633314130000|2021-10-04 02:22:10|87569.7|87519.7|87569.4|87519.4|87570.2|87520.2|87569|87519|31
1633314140000|2021-10-04 02:22:20|87569.5|87519.5|87570.4|87520.4|87572.1|87522.1|87569.5|87519.5|33
1633314150000|2021-10-04 02:22:30|87570.5|87520.5|87571.5|87521.5|87572.8|87522.8|87569.9|87519.9|40
1633314160000|2021-10-04 02:22:40|87571.4|87521.4|87571.1|87521.1|87572.1|87522.1|87571.1|87521.1|18
1633314170000|2021-10-04 02:22:50|87571.2|87521.2|87572.2|87522.2|87573.7|87523.7|87570.9|87520.9|24
1633314180000|2021-10-04 02:23:00|87572.1|87522.1|87568.8|87518.8|87572.5|87522.5|87567.2|87517.2|25
1633314190000|2021-10-04 02:23:10|87568.9|87518.9|87568.7|87518.7|87569.7|87519.7|87567.3|87517.3|32
1633314200000|2021-10-04 02:23:20|87568.6|87518.6|87569.8|87519.8|87569.8|87519.8|87568.2|87518.2|22
1633314210000|2021-10-04 02:23:30|87569.9|87519.9|87569.2|87519.2|87569.9|87519.9|87568.6|87518.6|27
1633314220000|2021-10-04 02:23:40|87569.3|87519.3|87572.3|87522.3|87572.8|87522.8|87568.9|87518.9|36
1633314230000|2021-10-04 02:23:50|87572.5|87522.5|87572.2|87522.2|87572.7|87522.7|87572.1|87522.1|19
1633314240000|2021-10-04 02:24:00|87572.3|87522.3|87571.7|87521.7|87572.4|87522.4|87571.5|87521.5|24
1633314250000|2021-10-04 02:24:10|87571.9|87521.9|87571.6|87521.6|87572|87522|87571.4|87521.4|16
1633314260000|2021-10-04 02:24:20|87571.2|87521.2|87571.6|87521.6|87572.5|87522.5|87571.2|87521.2|21
1633314270000|2021-10-04 02:24:30|87571.5|87521.5|87571.5|87521.5|87572.3|87522.3|87571.3|87521.3|24
1633314280000|2021-10-04 02:24:40|87571.4|87521.4|87571.5|87521.5|87572.7|87522.7|87571.4|87521.4|27
1633314290000|2021-10-04 02:24:50|87571.6|87521.6|87572|87522|87573.9|87523.9|87571.2|87521.2|44
1633314300000|2021-10-04 02:25:00|87572.2|87522.2|87572.3|87522.3|87572.7|87522.7|87570.6|87520.6|29
1633314310000|2021-10-04 02:25:10|87572.4|87522.4|87572.6|87522.6|87572.8|87522.8|87571.8|87521.8|31
1633314320000|2021-10-04 02:25:20|87573.1|87523.1|87572|87522|87574.2|87524.2|87571.9|87521.9|19
1633314330000|2021-10-04 02:25:30|87572.6|87522.6|87573.7|87523.7|87574.4|87524.4|87571.9|87521.9|28
1633314340000|2021-10-04 02:25:40|87572.8|87522.8|87571.9|87521.9|87572.8|87522.8|87571.5|87521.5|31
1633314350000|2021-10-04 02:25:50|87571.7|87521.7|87571.8|87521.8|87572.1|87522.1|87571.4|87521.4|17
1633314360000|2021-10-04 02:26:00|87571.5|87521.5|87572.1|87522.1|87572.4|87522.4|87571.5|87521.5|24
1633314370000|2021-10-04 02:26:10|87572|87522|87572|87522|87572.3|87522.3|87570.8|87520.8|21
1633314380000|2021-10-04 02:26:20|87571.6|87521.6|87571.5|87521.5|87572.4|87522.4|87571.4|87521.4|26
1633314390000|2021-10-04 02:26:30|87571.9|87521.9|87569.7|87519.7|87572.4|87522.4|87568.5|87518.5|34
1633314400000|2021-10-04 02:26:40|87569.5|87519.5|87567.2|87517.2|87569.5|87519.5|87567.2|87517.2|41
1633314410000|2021-10-04 02:26:50|87567.7|87517.7|87568.4|87518.4|87568.9|87518.9|87567.5|87517.5|28
1633314420000|2021-10-04 02:27:00|87568.2|87518.2|87568.1|87518.1|87568.5|87518.5|87568|87518|27
1633314430000|2021-10-04 02:27:10|87568|87518|87567.8|87517.8|87569.1|87519.1|87566.3|87516.3|30
1633314440000|2021-10-04 02:27:20|87567.5|87517.5|87567.6|87517.6|87568.2|87518.2|87566.8|87516.8|15
1633314450000|2021-10-04 02:27:30|87567.7|87517.7|87564.8|87514.8|87567.7|87517.7|87563.9|87513.9|21
1633314460000|2021-10-04 02:27:40|87564.2|87514.2|87563.8|87513.8|87565.4|87515.4|87563.8|87513.8|24
1633314470000|2021-10-04 02:27:50|87563.6|87513.6|87564.3|87514.3|87564.6|87514.6|87563.6|87513.6|36
1633314480000|2021-10-04 02:28:00|87564.2|87514.2|87565.3|87515.3|87565.8|87515.8|87564.2|87514.2|38
1633314490000|2021-10-04 02:28:10|87565.2|87515.2|87564|87514|87566.4|87516.4|87564|87514|23
1633314500000|2021-10-04 02:28:20|87563.8|87513.8|87564.9|87514.9|87565.6|87515.6|87563.4|87513.4|31
1633314510000|2021-10-04 02:28:30|87564.6|87514.6|87564.9|87514.9|87565.6|87515.6|87564.3|87514.3|23
1633314520000|2021-10-04 02:28:40|87564.4|87514.4|87565.9|87515.9|87566.9|87516.9|87564.4|87514.4|31
1633314530000|2021-10-04 02:28:50|87565.7|87515.7|87564.8|87514.8|87565.7|87515.7|87564.7|87514.7|30
1633314540000|2021-10-04 02:29:00|87565.6|87515.6|87564.1|87514.1|87565.7|87515.7|87563.5|87513.5|32
1633314550000|2021-10-04 02:29:10|87564.2|87514.2|87564.4|87514.4|87564.6|87514.6|87563|87513|30
1633314560000|2021-10-04 02:29:20|87564.6|87514.6|87561|87511|87564.6|87514.6|87560.5|87510.5|34
1633314570000|2021-10-04 02:29:30|87561.6|87511.6|87561|87511|87562.7|87512.7|87561|87511|23
1633314580000|2021-10-04 02:29:40|87560.6|87510.6|87559.6|87509.6|87560.6|87510.6|87559.6|87509.6|19
1633314590000|2021-10-04 02:29:50|87559.7|87509.7|87560.5|87510.5|87560.5|87510.5|87559.6|87509.6|26
1633314600000|2021-10-04 02:30:00|87560.4|87510.4|87560.7|87510.7|87561.2|87511.2|87559.8|87509.8|33
1633314610000|2021-10-04 02:30:10|87561|87511|87560.6|87510.6|87561.5|87511.5|87560.1|87510.1|27
1633314620000|2021-10-04 02:30:20|87560.7|87510.7|87560.5|87510.5|87561.5|87511.5|87560.1|87510.1|50
1633314630000|2021-10-04 02:30:30|87560.3|87510.3|87558.2|87508.2|87560.5|87510.5|87558.2|87508.2|38
1633314640000|2021-10-04 02:30:40|87558.3|87508.3|87559|87509|87560|87510|87558|87508|39
1633314650000|2021-10-04 02:30:50|87559.1|87509.1|87559.2|87509.2|87559.6|87509.6|87557.4|87507.4|42
1633314660000|2021-10-04 02:31:00|87559.1|87509.1|87559.2|87509.2|87559.6|87509.6|87558.2|87508.2|48
1633314670000|2021-10-04 02:31:10|87559.3|87509.3|87556.5|87506.5|87561.6|87511.6|87556.3|87506.3|35
1633314680000|2021-10-04 02:31:20|87556.4|87506.4|87556.4|87506.4|87558.1|87508.1|87556.1|87506.1|25
1633314690000|2021-10-04 02:31:30|87556|87506|87556.6|87506.6|87557.8|87507.8|87556|87506|11
1633314700000|2021-10-04 02:31:40|87556.4|87506.4|87557.8|87507.8|87557.8|87507.8|87556.3|87506.3|14
1633314710000|2021-10-04 02:31:50|87558.1|87508.1|87557.2|87507.2|87558.4|87508.4|87556.2|87506.2|27
1633314720000|2021-10-04 02:32:00|87557|87507|87553.7|87503.7|87558.4|87508.4|87552.5|87502.5|52
1633314730000|2021-10-04 02:32:10|87552.9|87502.9|87553|87503|87553.5|87503.5|87552.8|87502.8|51
1633314740000|2021-10-04 02:32:20|87553.3|87503.3|87550|87500|87553.3|87503.3|87549.8|87499.8|32
1633314750000|2021-10-04 02:32:30|87550.1|87500.1|87553|87503|87553.1|87503.1|87550|87500|38
1633314760000|2021-10-04 02:32:40|87552.8|87502.8|87552.7|87502.7|87553.1|87503.1|87552.3|87502.3|32
1633314770000|2021-10-04 02:32:50|87552.6|87502.6|87552.4|87502.4|87553|87503|87552.4|87502.4|31
1633314780000|2021-10-04 02:33:00|87552.5|87502.5|87552.3|87502.3|87552.8|87502.8|87552.3|87502.3|29
1633314790000|2021-10-04 02:33:10|87552.4|87502.4|87553.1|87503.1|87553.2|87503.2|87551.9|87501.9|33
1633314800000|2021-10-04 02:33:20|87553|87503|87555.8|87505.8|87557.7|87507.7|87553|87503|35
1633314810000|2021-10-04 02:33:30|87555.9|87505.9|87556.9|87506.9|87557.6|87507.6|87555.9|87505.9|22
1633314820000|2021-10-04 02:33:40|87557|87507|87557.2|87507.2|87557.6|87507.6|87556.9|87506.9|21
1633314830000|2021-10-04 02:33:50|87556.9|87506.9|87555.9|87505.9|87556.9|87506.9|87555.2|87505.2|30
1633314840000|2021-10-04 02:34:00|87556.9|87506.9|87555.5|87505.5|87556.9|87506.9|87555.4|87505.4|35
1633314850000|2021-10-04 02:34:10|87555.6|87505.6|87556.6|87506.6|87556.9|87506.9|87555.3|87505.3|22
1633314860000|2021-10-04 02:34:20|87556.5|87506.5|87557|87507|87557.9|87507.9|87556.3|87506.3|18
1633314870000|2021-10-04 02:34:30|87556.9|87506.9|87557.1|87507.1|87557.5|87507.5|87556.9|87506.9|13
1633314880000|2021-10-04 02:34:40|87556.9|87506.9|87554.4|87504.4|87557.2|87507.2|87553.4|87503.4|28
1633314890000|2021-10-04 02:34:50|87554.1|87504.1|87552.7|87502.7|87554.6|87504.6|87551.8|87501.8|32
1633314900000|2021-10-04 02:35:00|87553|87503|87552.9|87502.9|87553.5|87503.5|87552.8|87502.8|31
1633314910000|2021-10-04 02:35:10|87552.8|87502.8|87553.1|87503.1|87553.4|87503.4|87552.8|87502.8|12
1633314920000|2021-10-04 02:35:20|87553|87503|87553.1|87503.1|87553.3|87503.3|87552.9|87502.9|16
1633314930000|2021-10-04 02:35:30|87553.2|87503.2|87553.1|87503.1|87553.3|87503.3|87552.9|87502.9|18
1633314940000|2021-10-04 02:35:40|87553|87503|87553.2|87503.2|87553.5|87503.5|87552.7|87502.7|26
1633314950000|2021-10-04 02:35:50|87553.1|87503.1|87553.1|87503.1|87553.2|87503.2|87552.8|87502.8|16
1633314960000|2021-10-04 02:36:00|87552.9|87502.9|87553|87503|87553.2|87503.2|87552.8|87502.8|8
1633314970000|2021-10-04 02:36:10|87552.9|87502.9|87554|87504|87554|87504|87552.8|87502.8|14
1633314980000|2021-10-04 02:36:20|87554.7|87504.7|87553.8|87503.8|87555.5|87505.5|87553.8|87503.8|14
1633314990000|2021-10-04 02:36:30|87554.1|87504.1|87556.1|87506.1|87556.8|87506.8|87554.1|87504.1|27
1633315000000|2021-10-04 02:36:40|87556.5|87506.5|87557.2|87507.2|87558.2|87508.2|87556.3|87506.3|26
1633315010000|2021-10-04 02:36:50|87557.3|87507.3|87555.3|87505.3|87558.7|87508.7|87555.2|87505.2|23
1633315020000|2021-10-04 02:37:00|87555.9|87505.9|87556.6|87506.6|87556.6|87506.6|87555.6|87505.6|26
1633315030000|2021-10-04 02:37:10|87556.4|87506.4|87556.6|87506.6|87557|87507|87555.3|87505.3|26
1633315040000|2021-10-04 02:37:20|87556.5|87506.5|87557.4|87507.4|87558.3|87508.3|87556.5|87506.5|18
1633315050000|2021-10-04 02:37:30|87557.5|87507.5|87557|87507|87558.2|87508.2|87557|87507|14
1633315060000|2021-10-04 02:37:40|87557.2|87507.2|87557.7|87507.7|87557.7|87507.7|87556.2|87506.2|15
1633315070000|2021-10-04 02:37:50|87557.9|87507.9|87557.6|87507.6|87558.4|87508.4|87557.6|87507.6|13
1633315080000|2021-10-04 02:38:00|87557.5|87507.5|87561.2|87511.2|87561.7|87511.7|87557.4|87507.4|19
1633315090000|2021-10-04 02:38:10|87560.9|87510.9|87560.8|87510.8|87561.7|87511.7|87560.5|87510.5|18
1633315100000|2021-10-04 02:38:20|87560.5|87510.5|87560.2|87510.2|87561.5|87511.5|87560.1|87510.1|20
1633315110000|2021-10-04 02:38:30|87560.6|87510.6|87560.1|87510.1|87561|87511|87559.4|87509.4|30
1633315120000|2021-10-04 02:38:40|87560|87510|87560.2|87510.2|87560.6|87510.6|87559.6|87509.6|22
1633315130000|2021-10-04 02:38:50|87560.3|87510.3|87559.9|87509.9|87562.4|87512.4|87559.9|87509.9|16
1633315140000|2021-10-04 02:39:00|87560|87510|87557.9|87507.9|87560|87510|87557.7|87507.7|20
1633315150000|2021-10-04 02:39:10|87557.7|87507.7|87557.7|87507.7|87558.5|87508.5|87556.1|87506.1|27
1633315160000|2021-10-04 02:39:20|87557.3|87507.3|87555.7|87505.7|87557.3|87507.3|87553.2|87503.2|11
1633315170000|2021-10-04 02:39:30|87555.6|87505.6|87554.4|87504.4|87555.6|87505.6|87553.2|87503.2|26
1633315180000|2021-10-04 02:39:40|87554.3|87504.3|87548.5|87498.5|87554.9|87504.9|87548.4|87498.4|32
1633315190000|2021-10-04 02:39:50|87548.9|87498.9|87551.3|87501.3|87551.3|87501.3|87548.2|87498.2|34
1633315200000|2021-10-04 02:40:00|87551.1|87501.1|87551.8|87501.8|87551.8|87501.8|87550|87500|38
1633315210000|2021-10-04 02:40:10|87551.7|87501.7|87552.8|87502.8|87555|87505|87551.4|87501.4|30
1633315220000|2021-10-04 02:40:20|87553.1|87503.1|87553.8|87503.8|87554.5|87504.5|87552.4|87502.4|35
1633315230000|2021-10-04 02:40:30|87553.6|87503.6|87553.8|87503.8|87554.7|87504.7|87552|87502|29
1633315240000|2021-10-04 02:40:40|87553.1|87503.1|87554|87504|87554|87504|87551.5|87501.5|33
1633315250000|2021-10-04 02:40:50|87554.1|87504.1|87557.1|87507.1|87558.6|87508.6|87552.7|87502.7|53
1633315260000|2021-10-04 02:41:00|87557|87507|87557.5|87507.5|87559.9|87509.9|87557|87507|22
1633315270000|2021-10-04 02:41:10|87557.8|87507.8|87557.2|87507.2|87558.4|87508.4|87555.7|87505.7|16
1633315280000|2021-10-04 02:41:20|87557.1|87507.1|87549|87499|87557.9|87507.9|87548.8|87498.8|35
1633315290000|2021-10-04 02:41:30|87551.2|87501.2|87546.8|87496.8|87551.2|87501.2|87546.8|87496.8|33
1633315300000|2021-10-04 02:41:40|87547|87497|87545.1|87495.1|87547|87497|87542.6|87492.6|30
1633315310000|2021-10-04 02:41:50|87545.3|87495.3|87542.9|87492.9|87545.3|87495.3|87541.4|87491.4|32
1633315320000|2021-10-04 02:42:00|87542.8|87492.8|87544.2|87494.2|87544.3|87494.3|87542|87492|40
1633315330000|2021-10-04 02:42:10|87544.1|87494.1|87542.3|87492.3|87544.6|87494.6|87541.8|87491.8|47
1633315340000|2021-10-04 02:42:20|87541.9|87491.9|87543.2|87493.2|87543.3|87493.3|87540.5|87490.5|45
1633315350000|2021-10-04 02:42:30|87542.5|87492.5|87542.6|87492.6|87544|87494|87541.6|87491.6|38
1633315360000|2021-10-04 02:42:40|87542.7|87492.7|87544.1|87494.1|87544.7|87494.7|87542.5|87492.5|29
1633315370000|2021-10-04 02:42:50|87544|87494|87544.5|87494.5|87545.6|87495.6|87542.2|87492.2|34
1633315380000|2021-10-04 02:43:00|87544.7|87494.7|87542.1|87492.1|87544.7|87494.7|87541.8|87491.8|34
1633315390000|2021-10-04 02:43:10|87542|87492|87548.3|87498.3|87548.4|87498.4|87541.9|87491.9|32
1633315400000|2021-10-04 02:43:20|87548.5|87498.5|87552|87502|87552.4|87502.4|87547.7|87497.7|43
1633315410000|2021-10-04 02:43:30|87552.1|87502.1|87548.9|87498.9|87552.3|87502.3|87548.6|87498.6|41
1633315420000|2021-10-04 02:43:40|87549|87499|87551|87501|87551.9|87501.9|87548.1|87498.1|20
1633315430000|2021-10-04 02:43:50|87551.2|87501.2|87551.7|87501.7|87552|87502|87549.2|87499.2|27
1633315440000|2021-10-04 02:44:00|87552.7|87502.7|87555.4|87505.4|87555.8|87505.8|87552.6|87502.6|67
1633315450000|2021-10-04 02:44:10|87555.8|87505.8|87555.4|87505.4|87556.3|87506.3|87553.9|87503.9|54
1633315460000|2021-10-04 02:44:20|87555.5|87505.5|87554.8|87504.8|87556.3|87506.3|87554.6|87504.6|45
1633315470000|2021-10-04 02:44:30|87556|87506|87557.3|87507.3|87557.5|87507.5|87554.6|87504.6|46
1633315480000|2021-10-04 02:44:40|87556.8|87506.8|87556.9|87506.9|87557.4|87507.4|87555.8|87505.8|23
1633315490000|2021-10-04 02:44:50|87556.4|87506.4|87555.2|87505.2|87557.2|87507.2|87555|87505|22
1633315500000|2021-10-04 02:45:00|87555.6|87505.6|87556.1|87506.1|87559.7|87509.7|87555.3|87505.3|33
1633315510000|2021-10-04 02:45:10|87556.3|87506.3|87556.3|87506.3|87557.2|87507.2|87555.9|87505.9|31
1633315520000|2021-10-04 02:45:20|87556.5|87506.5|87557.2|87507.2|87558.9|87508.9|87556.3|87506.3|27
1633315530000|2021-10-04 02:45:30|87557.3|87507.3|87555.3|87505.3|87557.9|87507.9|87553.8|87503.8|21
1633315540000|2021-10-04 02:45:40|87557|87507|87558.8|87508.8|87558.8|87508.8|87556.2|87506.2|16
1633315550000|2021-10-04 02:45:50|87558.4|87508.4|87555.5|87505.5|87560|87510|87555.5|87505.5|22
1633315560000|2021-10-04 02:46:00|87555.7|87505.7|87557.1|87507.1|87558|87508|87555.7|87505.7|32
1633315570000|2021-10-04 02:46:10|87557.2|87507.2|87556|87506|87558.5|87508.5|87556|87506|16
1633315580000|2021-10-04 02:46:20|87556.3|87506.3|87554.9|87504.9|87557.9|87507.9|87554.9|87504.9|21
1633315590000|2021-10-04 02:46:30|87555.5|87505.5|87556.6|87506.6|87556.6|87506.6|87555.1|87505.1|32
1633315600000|2021-10-04 02:46:40|87556.5|87506.5|87556|87506|87556.7|87506.7|87554.4|87504.4|23
1633315610000|2021-10-04 02:46:50|87555.8|87505.8|87557|87507|87557.3|87507.3|87555.8|87505.8|25
1633315620000|2021-10-04 02:47:00|87556.9|87506.9|87557|87507|87559.3|87509.3|87555.7|87505.7|31
1633315630000|2021-10-04 02:47:10|87557.1|87507.1|87558|87508|87559.5|87509.5|87556.1|87506.1|30
1633315640000|2021-10-04 02:47:20|87557.7|87507.7|87557.7|87507.7|87559.5|87509.5|87556.7|87506.7|39
1633315650000|2021-10-04 02:47:30|87557.9|87507.9|87559.5|87509.5|87559.5|87509.5|87557.9|87507.9|20
1633315660000|2021-10-04 02:47:40|87559.3|87509.3|87560.3|87510.3|87560.9|87510.9|87559.3|87509.3|23
1633315670000|2021-10-04 02:47:50|87560.4|87510.4|87563.6|87513.6|87564.2|87514.2|87560.3|87510.3|32
1633315680000|2021-10-04 02:48:00|87563.7|87513.7|87564.9|87514.9|87565.5|87515.5|87563.7|87513.7|18
1633315690000|2021-10-04 02:48:10|87564.7|87514.7|87565.4|87515.4|87567|87517|87564.5|87514.5|23
1633315700000|2021-10-04 02:48:20|87565.7|87515.7|87568.5|87518.5|87569.3|87519.3|87565.7|87515.7|30
1633315710000|2021-10-04 02:48:30|87568.6|87518.6|87569.3|87519.3|87570.9|87520.9|87568.5|87518.5|20
1633315720000|2021-10-04 02:48:40|87567.6|87517.6|87571.2|87521.2|87571.8|87521.8|87567.5|87517.5|29
1633315730000|2021-10-04 02:48:50|87571.3|87521.3|87573.1|87523.1|87573.4|87523.4|87570.9|87520.9|13
1633315740000|2021-10-04 02:49:00|87573.5|87523.5|87572.8|87522.8|87573.5|87523.5|87571.1|87521.1|20
1633315750000|2021-10-04 02:49:10|87572.3|87522.3|87573.3|87523.3|87574.6|87524.6|87572.1|87522.1|17
1633315760000|2021-10-04 02:49:20|87573.2|87523.2|87573.2|87523.2|87576.4|87526.4|87572.6|87522.6|33
1633315770000|2021-10-04 02:49:30|87573.4|87523.4|87571.7|87521.7|87573.8|87523.8|87570.7|87520.7|20
1633315780000|2021-10-04 02:49:40|87571.9|87521.9|87570|87520|87572.3|87522.3|87569.1|87519.1|27
1633315790000|2021-10-04 02:49:50|87569.6|87519.6|87569.4|87519.4|87570.5|87520.5|87568.7|87518.7|25
1633315800000|2021-10-04 02:50:00|87569.8|87519.8|87572.1|87522.1|87572.1|87522.1|87568.6|87518.6|29
1633315810000|2021-10-04 02:50:10|87572|87522|87573.2|87523.2|87574.3|87524.3|87571.8|87521.8|18
1633315820000|2021-10-04 02:50:20|87573|87523|87572.6|87522.6|87573.3|87523.3|87571.5|87521.5|24
1633315830000|2021-10-04 02:50:30|87572.5|87522.5|87574.3|87524.3|87574.7|87524.7|87572.2|87522.2|28
1633315840000|2021-10-04 02:50:40|87573.6|87523.6|87573.5|87523.5|87574.2|87524.2|87572.2|87522.2|25
1633315850000|2021-10-04 02:50:50|87573.2|87523.2|87573.5|87523.5|87573.5|87523.5|87572.1|87522.1|22
1633315860000|2021-10-04 02:51:00|87573.3|87523.3|87573.6|87523.6|87574|87524|87571.4|87521.4|23
1633315870000|2021-10-04 02:51:10|87573.4|87523.4|87573.5|87523.5|87573.8|87523.8|87572.5|87522.5|17
1633315880000|2021-10-04 02:51:20|87573.3|87523.3|87571.1|87521.1|87573.3|87523.3|87569.6|87519.6|20
1633315890000|2021-10-04 02:51:30|87570.9|87520.9|87567.6|87517.6|87571|87521|87567.6|87517.6|38
1633315900000|2021-10-04 02:51:40|87567.5|87517.5|87567.5|87517.5|87568.9|87518.9|87566.9|87516.9|15
1633315910000|2021-10-04 02:51:50|87567.1|87517.1|87569.5|87519.5|87570.9|87520.9|87567.1|87517.1|23
1633315920000|2021-10-04 02:52:00|87569.6|87519.6|87568.5|87518.5|87569.8|87519.8|87567.7|87517.7|44
1633315930000|2021-10-04 02:52:10|87568.3|87518.3|87567.8|87517.8|87569.5|87519.5|87566.7|87516.7|39
1633315940000|2021-10-04 02:52:20|87568|87518|87567.4|87517.4|87568.7|87518.7|87567|87517|43
1633315950000|2021-10-04 02:52:30|87567.7|87517.7|87568.2|87518.2|87568.5|87518.5|87566.9|87516.9|17
1633315960000|2021-10-04 02:52:40|87568.3|87518.3|87566.9|87516.9|87568.6|87518.6|87566.9|87516.9|21
1633315970000|2021-10-04 02:52:50|87567.2|87517.2|87571.5|87521.5|87571.5|87521.5|87567.2|87517.2|19
1633315980000|2021-10-04 02:53:00|87571.2|87521.2|87570.4|87520.4|87571.2|87521.2|87569.5|87519.5|18
1633315990000|2021-10-04 02:53:10|87570.2|87520.2|87570.4|87520.4|87570.9|87520.9|87570.1|87520.1|12
1633316000000|2021-10-04 02:53:20|87570.3|87520.3|87571.4|87521.4|87571.4|87521.4|87570.3|87520.3|13
1633316010000|2021-10-04 02:53:30|87571.5|87521.5|87571|87521|87571.5|87521.5|87569.5|87519.5|31
1633316020000|2021-10-04 02:53:40|87571.1|87521.1|87572.2|87522.2|87572.6|87522.6|87570.8|87520.8|19
1633316030000|2021-10-04 02:53:50|87572.3|87522.3|87572.7|87522.7|87572.7|87522.7|87572|87522|15
1633316040000|2021-10-04 02:54:00|87572.2|87522.2|87572.2|87522.2|87572.7|87522.7|87572.2|87522.2|11
1633316050000|2021-10-04 02:54:10|87572.6|87522.6|87571.8|87521.8|87572.7|87522.7|87570.8|87520.8|11
1633316060000|2021-10-04 02:54:20|87571.5|87521.5|87573.6|87523.6|87573.6|87523.6|87571.5|87521.5|18
1633316070000|2021-10-04 02:54:30|87573.5|87523.5|87572.5|87522.5|87573.5|87523.5|87570|87520|25
1633316080000|2021-10-04 02:54:40|87570.9|87520.9|87572.2|87522.2|87572.5|87522.5|87570.7|87520.7|20
1633316090000|2021-10-04 02:54:50|87572.3|87522.3|87571.3|87521.3|87572.3|87522.3|87569.8|87519.8|10
1633316100000|2021-10-04 02:55:00|87571.5|87521.5|87573.7|87523.7|87573.9|87523.9|87571.5|87521.5|20
1633316110000|2021-10-04 02:55:10|87574.5|87524.5|87573.9|87523.9|87574.6|87524.6|87573.7|87523.7|18
1633316120000|2021-10-04 02:55:20|87574|87524|87573.1|87523.1|87574|87524|87571.5|87521.5|23
1633316130000|2021-10-04 02:55:30|87573.3|87523.3|87574.2|87524.2|87574.4|87524.4|87572.8|87522.8|28
1633316140000|2021-10-04 02:55:40|87574.1|87524.1|87574.7|87524.7|87574.7|87524.7|87573.4|87523.4|22
1633316150000|2021-10-04 02:55:50|87574.5|87524.5|87573.8|87523.8|87576.5|87526.5|87573|87523|29
1633316160000|2021-10-04 02:56:00|87574.4|87524.4|87575.1|87525.1|87575.2|87525.2|87574.2|87524.2|32
1633316170000|2021-10-04 02:56:10|87575.2|87525.2|87574.6|87524.6|87575.2|87525.2|87574.2|87524.2|19
1633316180000|2021-10-04 02:56:20|87574.7|87524.7|87572.9|87522.9|87574.9|87524.9|87571.6|87521.6|20
1633316190000|2021-10-04 02:56:30|87571.6|87521.6|87574.7|87524.7|87574.9|87524.9|87571.6|87521.6|27
1633316200000|2021-10-04 02:56:40|87574.8|87524.8|87574.6|87524.6|87575.1|87525.1|87574.2|87524.2|30
1633316210000|2021-10-04 02:56:50|87574.5|87524.5|87574.4|87524.4|87574.9|87524.9|87574.4|87524.4|21
1633316220000|2021-10-04 02:57:00|87575|87525|87575.2|87525.2|87575.9|87525.9|87573.2|87523.2|26
1633316230000|2021-10-04 02:57:10|87576|87526|87575.5|87525.5|87576.2|87526.2|87575.4|87525.4|29
1633316240000|2021-10-04 02:57:20|87575.9|87525.9|87574.6|87524.6|87576.1|87526.1|87574.1|87524.1|20
1633316250000|2021-10-04 02:57:30|87574.5|87524.5|87574.7|87524.7|87575.4|87525.4|87573.9|87523.9|20
1633316260000|2021-10-04 02:57:40|87574.3|87524.3|87578|87528|87578|87528|87574.3|87524.3|16
1633316270000|2021-10-04 02:57:50|87578.1|87528.1|87578.9|87528.9|87579.1|87529.1|87578.1|87528.1|4
1633316280000|2021-10-04 02:58:00|87579|87529|87578.4|87528.4|87579|87529|87578.1|87528.1|11
1633316290000|2021-10-04 02:58:10|87578.5|87528.5|87577.6|87527.6|87578.5|87528.5|87576.3|87526.3|9
1633316300000|2021-10-04 02:58:20|87577.5|87527.5|87578.3|87528.3|87578.7|87528.7|87577.1|87527.1|22
1633316310000|2021-10-04 02:58:30|87578.9|87528.9|87584.7|87534.7|87585.3|87535.3|87578.9|87528.9|25
1633316320000|2021-10-04 02:58:40|87585.1|87535.1|87582.6|87532.6|87585.1|87535.1|87582.5|87532.5|13
1633316330000|2021-10-04 02:58:50|87583|87533|87585.1|87535.1|87585.2|87535.2|87582.6|87532.6|21
1633316340000|2021-10-04 02:59:00|87585.2|87535.2|87584|87534|87585.8|87535.8|87582.9|87532.9|25
1633316350000|2021-10-04 02:59:10|87583.3|87533.3|87582.8|87532.8|87583.7|87533.7|87581.7|87531.7|19
1633316360000|2021-10-04 02:59:20|87582.3|87532.3|87582.4|87532.4|87584.7|87534.7|87582|87532|28
1633316370000|2021-10-04 02:59:30|87582|87532|87584.9|87534.9|87585.2|87535.2|87582|87532|31
1633316380000|2021-10-04 02:59:40|87585|87535|87585.4|87535.4|87586|87536|87584.3|87534.3|25
1633316390000|2021-10-04 02:59:50|87585.2|87535.2|87585.2|87535.2|87587.1|87537.1|87585|87535|28
1633316400000|2021-10-04 03:00:00|87583.7|87533.7|87587.1|87537.1|87587.8|87537.8|87583.7|87533.7|28
1633316410000|2021-10-04 03:00:10|87587.2|87537.2|87587.6|87537.6|87587.7|87537.7|87587.1|87537.1|16
1633316420000|2021-10-04 03:00:20|87585.8|87535.8|87590.2|87540.2|87590.3|87540.3|87585.8|87535.8|32
1633316430000|2021-10-04 03:00:30|87589.9|87539.9|87586.8|87536.8|87590.2|87540.2|87586.3|87536.3|35
1633316440000|2021-10-04 03:00:40|87587|87537|87587.3|87537.3|87588.8|87538.8|87585.5|87535.5|41
1633316450000|2021-10-04 03:00:50|87587.4|87537.4|87588.2|87538.2|87589|87539|87586.4|87536.4|38
1633316460000|2021-10-04 03:01:00|87588|87538|87588.9|87538.9|87589.3|87539.3|87587.9|87537.9|33
1633316470000|2021-10-04 03:01:10|87589.4|87539.4|87589.6|87539.6|87591|87541|87588.7|87538.7|35
1633316480000|2021-10-04 03:01:20|87589.3|87539.3|87589.2|87539.2|87591.2|87541.2|87588.3|87538.3|40
1633316490000|2021-10-04 03:01:30|87589.1|87539.1|87589.4|87539.4|87589.9|87539.9|87589|87539|34
1633316500000|2021-10-04 03:01:40|87589.3|87539.3|87588.8|87538.8|87589.7|87539.7|87586.7|87536.7|25
1633316510000|2021-10-04 03:01:50|87588.5|87538.5|87590.8|87540.8|87591.5|87541.5|87588.5|87538.5|39
1633316520000|2021-10-04 03:02:00|87591|87541|87591.4|87541.4|87591.7|87541.7|87590.4|87540.4|22
1633316530000|2021-10-04 03:02:10|87591.3|87541.3|87592.1|87542.1|87592.7|87542.7|87590.8|87540.8|43
1633316540000|2021-10-04 03:02:20|87592.7|87542.7|87594.9|87544.9|87595.6|87545.6|87592.4|87542.4|22
1633316550000|2021-10-04 03:02:30|87594.8|87544.8|87591.7|87541.7|87595|87545|87591.5|87541.5|19
1633316560000|2021-10-04 03:02:40|87592.4|87542.4|87592.8|87542.8|87593.1|87543.1|87591.4|87541.4|21
1633316570000|2021-10-04 03:02:50|87592.9|87542.9|87595.4|87545.4|87595.4|87545.4|87592.7|87542.7|22
1633316580000|2021-10-04 03:03:00|87595.7|87545.7|87595.3|87545.3|87595.7|87545.7|87592.6|87542.6|34
1633316590000|2021-10-04 03:03:10|87595.4|87545.4|87595.6|87545.6|87596.8|87546.8|87592.4|87542.4|38
1633316600000|2021-10-04 03:03:20|87596.2|87546.2|87598.7|87548.7|87598.7|87548.7|87595.3|87545.3|22
1633316610000|2021-10-04 03:03:30|87598.6|87548.6|87600.6|87550.6|87601.2|87551.2|87597.3|87547.3|40
1633316620000|2021-10-04 03:03:40|87600.8|87550.8|87603|87553|87603.1|87553.1|87600.4|87550.4|27
1633316630000|2021-10-04 03:03:50|87603.1|87553.1|87604.1|87554.1|87604.1|87554.1|87600.3|87550.3|19
1633316640000|2021-10-04 03:04:00|87604.3|87554.3|87601.8|87551.8|87604.3|87554.3|87600.2|87550.2|36
1633316650000|2021-10-04 03:04:10|87601.4|87551.4|87601.2|87551.2|87602.6|87552.6|87600.9|87550.9|21
1633316660000|2021-10-04 03:04:20|87600|87550|87599.5|87549.5|87602|87552|87598.7|87548.7|24
1633316670000|2021-10-04 03:04:30|87599.9|87549.9|87598.8|87548.8|87601.7|87551.7|87598.8|87548.8|34
1633316680000|2021-10-04 03:04:40|87599.1|87549.1|87596.4|87546.4|87600.4|87550.4|87595.6|87545.6|27
1633316690000|2021-10-04 03:04:50|87596.1|87546.1|87597.6|87547.6|87597.6|87547.6|87596.1|87546.1|23
1633316700000|2021-10-04 03:05:00|87596.9|87546.9|87597|87547|87597.3|87547.3|87596|87546|15
1633316710000|2021-10-04 03:05:10|87596.7|87546.7|87597.2|87547.2|87597.7|87547.7|87596.7|87546.7|20
1633316720000|2021-10-04 03:05:20|87597.1|87547.1|87597.6|87547.6|87597.9|87547.9|87597.1|87547.1|12
1633316730000|2021-10-04 03:05:30|87597.4|87547.4|87596.9|87546.9|87598.3|87548.3|87595.2|87545.2|18
1633316740000|2021-10-04 03:05:40|87596.1|87546.1|87596.7|87546.7|87597.8|87547.8|87594.7|87544.7|29
1633316750000|2021-10-04 03:05:50|87596.1|87546.1|87596.9|87546.9|87598.1|87548.1|87596.1|87546.1|26
1633316760000|2021-10-04 03:06:00|87597.1|87547.1|87596.9|87546.9|87597.6|87547.6|87596.6|87546.6|16
1633316770000|2021-10-04 03:06:10|87596.8|87546.8|87587.3|87537.3|87597.9|87547.9|87586|87536|41
1633316780000|2021-10-04 03:06:20|87587.2|87537.2|87587.8|87537.8|87588.3|87538.3|87586.1|87536.1|31
1633316790000|2021-10-04 03:06:30|87587.9|87537.9|87582|87532|87587.9|87537.9|87578.5|87528.5|34
1633316800000|2021-10-04 03:06:40|87582.3|87532.3|87582.9|87532.9|87584.5|87534.5|87581.7|87531.7|24
1633316810000|2021-10-04 03:06:50|87583|87533|87582.7|87532.7|87583.3|87533.3|87581.7|87531.7|29
1633316820000|2021-10-04 03:07:00|87582.1|87532.1|87583|87533|87585.4|87535.4|87582.1|87532.1|33
1633316830000|2021-10-04 03:07:10|87583.4|87533.4|87585.8|87535.8|87587.9|87537.9|87580|87530|44
1633316840000|2021-10-04 03:07:20|87585.6|87535.6|87587.5|87537.5|87605|87538.9|87585.2|87526.5|20
1633316850000|2021-10-04 03:07:30|87587.7|87537.7|87589.7|87539.7|87589.7|87539.7|87585|87535|35
1633316860000|2021-10-04 03:07:40|87588.6|87538.6|87593.1|87543.1|87593.5|87543.5|87588.1|87538.1|42
1633316870000|2021-10-04 03:07:50|87592.9|87542.9|87592.6|87542.6|87593.5|87543.5|87591.4|87541.4|24
1633316880000|2021-10-04 03:08:00|87592.3|87542.3|87592.8|87542.8|87594.4|87544.4|87588.9|87538.9|37
1633316890000|2021-10-04 03:08:10|87592.9|87542.9|87592.2|87542.2|87593|87543|87589.2|87539.2|19
1633316900000|2021-10-04 03:08:20|87590.9|87540.9|87592.1|87542.1|87593.1|87543.1|87590.9|87540.9|14
1633316910000|2021-10-04 03:08:30|87588.5|87538.5|87588.7|87538.7|87593.1|87543.1|87587.4|87537.4|20
1633316920000|2021-10-04 03:08:40|87588.6|87538.6|87590|87540|87593.8|87543.8|87588.4|87538.4|22
1633316930000|2021-10-04 03:08:50|87591.5|87541.5|87590.2|87540.2|87593.2|87543.2|87589.2|87539.2|27
1633316940000|2021-10-04 03:09:00|87589.3|87539.3|87588.3|87538.3|87590.2|87540.2|87587.9|87537.9|14
1633316950000|2021-10-04 03:09:10|87590.1|87540.1|87595.2|87545.2|87603.6|87545.2|87588.6|87532.2|23
1633316960000|2021-10-04 03:09:20|87595.6|87545.6|87592.5|87542.5|87595.6|87545.6|87592.5|87542.5|26
1633316970000|2021-10-04 03:09:30|87592.8|87542.8|87590.7|87540.7|87594.2|87544.2|87587.5|87537.5|32
1633316980000|2021-10-04 03:09:40|87588.3|87538.3|87587.8|87537.8|87589.1|87539.1|87583.5|87533.5|26
1633316990000|2021-10-04 03:09:50|87585.7|87535.7|87589.7|87539.7|87589.9|87539.9|87585.7|87535.7|18
1633317000000|2021-10-04 03:10:00|87588.6|87538.6|87589.5|87539.5|87589.5|87539.5|87587.7|87537.7|24
1633317010000|2021-10-04 03:10:10|87590.3|87540.3|87590.1|87540.1|87590.7|87540.7|87589.5|87539.5|26
1633317020000|2021-10-04 03:10:20|87591.1|87541.1|87589|87539|87593.6|87543.6|87589|87539|20
1633317030000|2021-10-04 03:10:30|87589.6|87539.6|87590.7|87540.7|87591.7|87541.7|87589.3|87539.3|30
1633317040000|2021-10-04 03:10:40|87590.9|87540.9|87591.6|87541.6|87592|87542|87589.9|87539.9|22
1633317050000|2021-10-04 03:10:50|87591.9|87541.9|87597|87547|87597.1|87547.1|87591.9|87541.9|43
1633317060000|2021-10-04 03:11:00|87597.1|87547.1|87595.5|87545.5|87597.6|87547.6|87594.4|87544.4|13
1633317070000|2021-10-04 03:11:10|87595.9|87545.9|87595.8|87545.8|87596.2|87546.2|87595.4|87545.4|20
1633317080000|2021-10-04 03:11:20|87595.9|87545.9|87598.6|87548.6|87598.6|87548.6|87595.4|87545.4|28
1633317090000|2021-10-04 03:11:30|87598.7|87548.7|87603.6|87553.6|87603.6|87553.6|87597.9|87547.9|37
1633317100000|2021-10-04 03:11:40|87603.7|87553.7|87606.1|87556.1|87606.3|87556.3|87603|87553|35
1633317110000|2021-10-04 03:11:50|87606.4|87556.4|87602.3|87552.3|87606.4|87556.4|87602.3|87552.3|41
1633317120000|2021-10-04 03:12:00|87600.9|87550.9|87603.5|87553.5|87603.5|87553.5|87598.1|87548.1|18
1633317130000|2021-10-04 03:12:10|87603.6|87553.6|87605.3|87555.3|87606.9|87556.9|87603.4|87553.4|28
1633317140000|2021-10-04 03:12:20|87606.2|87556.2|87604.3|87554.3|87607.3|87557.3|87604.3|87554.3|9
1633317150000|2021-10-04 03:12:30|87605.5|87555.5|87607.9|87557.9|87608.5|87558.5|87605|87555|29
1633317160000|2021-10-04 03:12:40|87609.1|87559.1|87610.5|87560.5|87611.2|87561.2|87608.6|87558.6|18
1633317170000|2021-10-04 03:12:50|87610.3|87560.3|87608.4|87558.4|87610.8|87560.8|87608.2|87558.2|15
1633317180000|2021-10-04 03:13:00|87608.6|87558.6|87605.4|87555.4|87608.6|87558.6|87605.4|87555.4|13
1633317190000|2021-10-04 03:13:10|87605.3|87555.3|87605.4|87555.4|87608.2|87558.2|87604.8|87554.8|22
1633317200000|2021-10-04 03:13:20|87606.3|87556.3|87601.7|87551.7|87606.6|87556.6|87600.8|87550.8|36
1633317210000|2021-10-04 03:13:30|87601|87551|87602|87552|87602.7|87552.7|87600|87550|28
1633317220000|2021-10-04 03:13:40|87602.1|87552.1|87601.8|87551.8|87603|87553|87601.7|87551.7|39
1633317230000|2021-10-04 03:13:50|87602.5|87552.5|87602.7|87552.7|87603.1|87553.1|87601.2|87551.2|9
1633317240000|2021-10-04 03:14:00|87602.8|87552.8|87598.8|87548.8|87603.2|87553.2|87598.7|87548.7|31
1633317250000|2021-10-04 03:14:10|87598.4|87548.4|87599|87549|87602.8|87552.8|87598.4|87548.4|17
1633317260000|2021-10-04 03:14:20|87599.4|87549.4|87600.4|87550.4|87600.8|87550.8|87598.8|87548.8|14
1633317270000|2021-10-04 03:14:30|87600.2|87550.2|87601|87551|87601|87551|87598|87548|13
1633317280000|2021-10-04 03:14:40|87600.6|87550.6|87597.1|87547.1|87601|87551|87596.1|87546.1|31
1633317290000|2021-10-04 03:14:50|87598.6|87548.6|87597|87547|87600.9|87550.9|87592.1|87542.1|16
1633317300000|2021-10-04 03:15:00|87596.8|87546.8|87594|87544|87599.9|87549.9|87594|87544|22
1633317310000|2021-10-04 03:15:10|87593.3|87543.3|87582.8|87532.8|87593.3|87543.3|87582.1|87532.1|36
1633317320000|2021-10-04 03:15:20|87579.6|87529.6|87575.1|87525.1|87579.8|87529.8|87572.4|87522.4|30
1633317330000|2021-10-04 03:15:30|87574.6|87524.6|87575.4|87525.4|87579.3|87529.3|87573.5|87523.5|27
1633317340000|2021-10-04 03:15:40|87575|87525|87577.3|87527.3|87578.1|87528.1|87572.4|87522.4|30
1633317350000|2021-10-04 03:15:50|87577.8|87527.8|87579.5|87529.5|87579.9|87529.9|87577.2|87527.2|28
1633317360000|2021-10-04 03:16:00|87577.8|87527.8|87575.2|87525.2|87578.2|87528.2|87573.2|87523.2|26
1633317370000|2021-10-04 03:16:10|87576.4|87526.4|87575.8|87525.8|87577.3|87527.3|87575.8|87525.8|18
1633317380000|2021-10-04 03:16:20|87576.3|87526.3|87580.7|87530.7|87582.2|87532.2|87576.3|87526.3|27
1633317390000|2021-10-04 03:16:30|87580.6|87530.6|87575.3|87525.3|87581.9|87531.9|87575|87525|24
1633317400000|2021-10-04 03:16:40|87576.2|87526.2|87578.6|87528.6|87580.2|87530.2|87576.2|87526.2|39
1633317410000|2021-10-04 03:16:50|87578.1|87528.1|87578.5|87528.5|87578.9|87528.9|87576.7|87526.7|23
1633317420000|2021-10-04 03:17:00|87578|87528|87576|87526|87579|87529|87575.6|87525.6|21
1633317430000|2021-10-04 03:17:10|87576.2|87526.2|87576.9|87526.9|87576.9|87526.9|87574.6|87524.6|21
1633317440000|2021-10-04 03:17:20|87577|87527|87576.1|87526.1|87577|87527|87574.6|87524.6|23
1633317450000|2021-10-04 03:17:30|87575.9|87525.9|87575.5|87525.5|87576.5|87526.5|87575|87525|21
1633317460000|2021-10-04 03:17:40|87575.9|87525.9|87575.1|87525.1|87576.2|87526.2|87568.2|87518.2|35
1633317470000|2021-10-04 03:17:50|87574.7|87524.7|87573.3|87523.3|87575.2|87525.2|87571.3|87521.3|39
1633317480000|2021-10-04 03:18:00|87573.4|87523.4|87572.8|87522.8|87575.2|87525.2|87571.3|87521.3|25
1633317490000|2021-10-04 03:18:10|87572.6|87522.6|87574.8|87524.8|87577.6|87527.6|87572.1|87522.1|24
1633317500000|2021-10-04 03:18:20|87573.6|87523.6|87573.6|87523.6|87577.3|87527.3|87572.8|87522.8|29
1633317510000|2021-10-04 03:18:30|87574.5|87524.5|87576.2|87526.2|87576.3|87526.3|87573.3|87523.3|22
1633317520000|2021-10-04 03:18:40|87577|87527|87575.8|87525.8|87578.2|87528.2|87575.7|87525.7|42
1633317530000|2021-10-04 03:18:50|87576|87526|87576.3|87526.3|87577.9|87527.9|87574.4|87524.4|24
1633317540000|2021-10-04 03:19:00|87576.4|87526.4|87578.3|87528.3|87578.3|87528.3|87573.7|87523.7|16
1633317550000|2021-10-04 03:19:10|87578.5|87528.5|87580.3|87530.3|87582.3|87532.3|87578.4|87528.4|21
1633317560000|2021-10-04 03:19:20|87580.9|87530.9|87577.3|87527.3|87580.9|87530.9|87577.3|87527.3|20
1633317570000|2021-10-04 03:19:30|87577.2|87527.2|87575.7|87525.7|87579|87529|87575.4|87525.4|29
1633317580000|2021-10-04 03:19:40|87575.5|87525.5|87576.2|87526.2|87576.9|87526.9|87575.4|87525.4|26
1633317590000|2021-10-04 03:19:50|87575.4|87525.4|87572.9|87522.9|87575.4|87525.4|87568.6|87518.6|22
1633317600000|2021-10-04 03:20:00|87572.7|87522.7|87573.4|87523.4|87575|87525|87572.5|87522.5|31
1633317610000|2021-10-04 03:20:10|87573.7|87523.7|87573.1|87523.1|87574|87524|87571.1|87521.1|19
1633317620000|2021-10-04 03:20:20|87573.2|87523.2|87571.4|87521.4|87574.2|87524.2|87571.4|87521.4|14
1633317630000|2021-10-04 03:20:30|87572.2|87522.2|87574.5|87524.5|87575.5|87525.5|87572.2|87522.2|15
1633317640000|2021-10-04 03:20:40|87574|87524|87575|87525|87576.7|87526.7|87573.7|87523.7|28
1633317650000|2021-10-04 03:20:50|87575.3|87525.3|87574.8|87524.8|87577.1|87527.1|87574.6|87524.6|30
1633317660000|2021-10-04 03:21:00|87575.1|87525.1|87580.3|87530.3|87580.3|87530.3|87575.1|87525.1|21
1633317670000|2021-10-04 03:21:10|87580.1|87530.1|87580.5|87530.5|87581.2|87531.2|87580.1|87530.1|16
1633317680000|2021-10-04 03:21:20|87580.7|87530.7|87577.6|87527.6|87580.9|87530.9|87577.6|87527.6|19
1633317690000|2021-10-04 03:21:30|87578.4|87528.4|87576.9|87526.9|87578.6|87528.6|87575.1|87525.1|18
1633317700000|2021-10-04 03:21:40|87577.5|87527.5|87574.7|87524.7|87578.2|87528.2|87574.3|87524.3|26
1633317710000|2021-10-04 03:21:50|87575.1|87525.1|87575.3|87525.3|87575.7|87525.7|87574.7|87524.7|22
1633317720000|2021-10-04 03:22:00|87574.9|87524.9|87576.1|87526.1|87578|87528|87572.2|87522.2|28
1633317730000|2021-10-04 03:22:10|87576.9|87526.9|87577.9|87527.9|87577.9|87527.9|87573.5|87523.5|24
1633317740000|2021-10-04 03:22:20|87578.3|87528.3|87575.7|87525.7|87578.3|87528.3|87574.9|87524.9|35
1633317750000|2021-10-04 03:22:30|87575.9|87525.9|87576.6|87526.6|87576.6|87526.6|87572.4|87522.4|34
1633317760000|2021-10-04 03:22:40|87576.4|87526.4|87576.5|87526.5|87577.2|87527.2|87575.7|87525.7|29
1633317770000|2021-10-04 03:22:50|87576.3|87526.3|87575.8|87525.8|87576.4|87526.4|87573.8|87523.8|35
1633317780000|2021-10-04 03:23:00|87578.1|87528.1|87578|87528|87578.1|87528.1|87576.2|87526.2|28
1633317790000|2021-10-04 03:23:10|87577.6|87527.6|87577.4|87527.4|87578.6|87528.6|87575.2|87525.2|24
1633317800000|2021-10-04 03:23:20|87577.5|87527.5|87576.2|87526.2|87577.5|87527.5|87574|87524|27
1633317810000|2021-10-04 03:23:30|87576.3|87526.3|87579.9|87529.9|87582.3|87532.3|87575.6|87525.6|27
1633317820000|2021-10-04 03:23:40|87580.2|87530.2|87580.3|87530.3|87581.6|87531.6|87580.2|87530.2|32
1633317830000|2021-10-04 03:23:50|87580.4|87530.4|87578.6|87528.6|87581.5|87531.5|87577.7|87527.7|27
1633317840000|2021-10-04 03:24:00|87578.7|87528.7|87580.5|87530.5|87580.5|87530.5|87578.3|87528.3|25
1633317850000|2021-10-04 03:24:10|87580.6|87530.6|87580.1|87530.1|87581.6|87531.6|87579.2|87529.2|40
1633317860000|2021-10-04 03:24:20|87580.2|87530.2|87580.6|87530.6|87584.5|87534.5|87580.2|87530.2|29
1633317870000|2021-10-04 03:24:30|87581.7|87531.7|87577.2|87527.2|87582.7|87532.7|87575.6|87525.6|39
1633317880000|2021-10-04 03:24:40|87577.1|87527.1|87579.7|87529.7|87580.6|87530.6|87577.1|87527.1|27
1633317890000|2021-10-04 03:24:50|87580.1|87530.1|87576.6|87526.6|87581|87531|87575.6|87525.6|37
1633317900000|2021-10-04 03:25:00|87576.5|87526.5|87579.6|87529.6|87580.5|87530.5|87576.3|87526.3|21
1633317910000|2021-10-04 03:25:10|87579.9|87529.9|87578.8|87528.8|87581.8|87531.8|87578.8|87528.8|8
1633317920000|2021-10-04 03:25:20|87578.2|87528.2|87576.8|87526.8|87578.2|87528.2|87574.8|87524.8|25
1633317930000|2021-10-04 03:25:30|87576.9|87526.9|87572.6|87522.6|87576.9|87526.9|87571|87521|35
1633317940000|2021-10-04 03:25:40|87572.3|87522.3|87572.8|87522.8|87572.8|87522.8|87571.5|87521.5|8
1633317950000|2021-10-04 03:25:50|87571.8|87521.8|87573.7|87523.7|87574.1|87524.1|87571.5|87521.5|11
1633317960000|2021-10-04 03:26:00|87573.8|87523.8|87572.3|87522.3|87573.9|87523.9|87569.1|87519.1|46
1633317970000|2021-10-04 03:26:10|87571.3|87521.3|87560.8|87510.8|87571.9|87521.9|87560.8|87510.8|38
1633317980000|2021-10-04 03:26:20|87562|87512|87558.8|87508.8|87562.2|87512.2|87558.8|87508.8|21
1633317990000|2021-10-04 03:26:30|87557.4|87507.4|87562.5|87512.5|87562.5|87512.5|87557.4|87507.4|34
1633318000000|2021-10-04 03:26:40|87561.9|87511.9|87561.1|87511.1|87563|87513|87557.9|87507.9|35
1633318010000|2021-10-04 03:26:50|87561|87511|87561.2|87511.2|87561.5|87511.5|87560.4|87510.4|10
1633318020000|2021-10-04 03:27:00|87561.3|87511.3|87563.4|87513.4|87563.4|87513.4|87561.3|87511.3|10
1633318030000|2021-10-04 03:27:10|87563.2|87513.2|87563.2|87513.2|87563.4|87513.4|87560.9|87510.9|29
1633318040000|2021-10-04 03:27:20|87562.9|87512.9|87561.4|87511.4|87563.5|87513.5|87561.4|87511.4|20
1633318050000|2021-10-04 03:27:30|87561.7|87511.7|87563.4|87513.4|87563.6|87513.6|87558.6|87508.6|30
1633318060000|2021-10-04 03:27:40|87563.7|87513.7|87563.3|87513.3|87565.7|87515.7|87560.6|87510.6|39
1633318070000|2021-10-04 03:27:50|87562.9|87512.9|87564.4|87514.4|87564.4|87514.4|87561.7|87511.7|23
1633318080000|2021-10-04 03:28:00|87564.2|87514.2|87562.1|87512.1|87564.3|87514.3|87562.1|87512.1|18
1633318090000|2021-10-04 03:28:10|87561.9|87511.9|87566|87516|87566.6|87516.6|87561.6|87511.6|23
1633318100000|2021-10-04 03:28:20|87565.9|87515.9|87563.8|87513.8|87569.3|87519.3|87563.8|87513.8|24
1633318110000|2021-10-04 03:28:30|87564.9|87514.9|87568.9|87518.9|87568.9|87518.9|87563.3|87513.3|8
1633318120000|2021-10-04 03:28:40|87569.3|87519.3|87569.2|87519.2|87569.8|87519.8|87566.4|87516.4|29
1633318130000|2021-10-04 03:28:50|87566.8|87516.8|87567.5|87517.5|87568.9|87518.9|87566.8|87516.8|9
1633318140000|2021-10-04 03:29:00|87567.8|87517.8|87566.2|87516.2|87569.6|87519.6|87563.9|87513.9|18
1633318150000|2021-10-04 03:29:10|87566.6|87516.6|87569.6|87519.6|87570|87520|87566.6|87516.6|28
1633318160000|2021-10-04 03:29:20|87569.7|87519.7|87570.1|87520.1|87570.2|87520.2|87569|87519|18
1633318170000|2021-10-04 03:29:30|87570.2|87520.2|87566.2|87516.2|87577.9|87520.2|87561.7|87505.3|15
1633318180000|2021-10-04 03:29:40|87566.9|87516.9|87569|87519|87569.2|87519.2|87566.3|87516.3|21
1633318190000|2021-10-04 03:29:50|87569.6|87519.6|87568.3|87518.3|87569.7|87519.7|87563.9|87513.9|19
1633318200000|2021-10-04 03:30:00|87567.7|87517.7|87567|87517|87570.1|87520.1|87566.3|87516.3|13
1633318210000|2021-10-04 03:30:10|87567.7|87517.7|87574.5|87524.5|87574.5|87524.5|87567.7|87517.7|34
1633318220000|2021-10-04 03:30:20|87574.6|87524.6|87571.5|87521.5|87576.8|87526.8|87569.6|87519.6|41
1633318230000|2021-10-04 03:30:30|87571.6|87521.6|87572|87522|87575.5|87525.5|87571.5|87521.5|25
1633318240000|2021-10-04 03:30:40|87574.2|87524.2|87576.8|87526.8|87577|87527|87574.1|87524.1|26
1633318250000|2021-10-04 03:30:50|87576.3|87526.3|87578.6|87528.6|87579|87529|87571.9|87521.9|28
1633318260000|2021-10-04 03:31:00|87579.1|87529.1|87576.3|87526.3|87579.7|87529.7|87575.3|87525.3|29
1633318270000|2021-10-04 03:31:10|87575.6|87525.6|87579|87529|87579|87529|87573.7|87523.7|25
1633318280000|2021-10-04 03:31:20|87578.3|87528.3|87577.8|87527.8|87581|87531|87577.7|87527.7|33
1633318290000|2021-10-04 03:31:30|87577.9|87527.9|87580.9|87530.9|87580.9|87530.9|87577.9|87527.9|17
1633318300000|2021-10-04 03:31:40|87581.1|87531.1|87578|87528|87581.2|87531.2|87576.5|87526.5|19
1633318310000|2021-10-04 03:31:50|87577.7|87527.7|87579.9|87529.9|87580.8|87530.8|87577.2|87527.2|19
1633318320000|2021-10-04 03:32:00|87580.2|87530.2|87578.4|87528.4|87580.6|87530.6|87577.7|87527.7|19
1633318330000|2021-10-04 03:32:10|87578.7|87528.7|87579.7|87529.7|87580|87530|87577.4|87527.4|19
1633318340000|2021-10-04 03:32:20|87579.9|87529.9|87580.3|87530.3|87580.5|87530.5|87578.9|87528.9|13
1633318350000|2021-10-04 03:32:30|87580.4|87530.4|87577.9|87527.9|87581.2|87531.2|87577.5|87527.5|26
1633318360000|2021-10-04 03:32:40|87579.5|87529.5|87580|87530|87582.6|87532.6|87577.7|87527.7|35
1633318370000|2021-10-04 03:32:50|87579.9|87529.9|87579.2|87529.2|87580.2|87530.2|87577.2|87527.2|33
1633318380000|2021-10-04 03:33:00|87579|87529|87579.1|87529.1|87579.2|87529.2|87577.6|87527.6|44
1633318390000|2021-10-04 03:33:10|87579|87529|87574.1|87524.1|87580.6|87530.6|87573.1|87523.1|35
1633318400000|2021-10-04 03:33:20|87573.8|87523.8|87579.3|87529.3|87579.6|87529.6|87573.8|87523.8|66
1633318410000|2021-10-04 03:33:30|87578.6|87528.6|87582.1|87532.1|87583.1|87533.1|87573.9|87523.9|49
1633318420000|2021-10-04 03:33:40|87581.2|87531.2|87580.6|87530.6|87582.7|87532.7|87579.1|87529.1|42
1633318430000|2021-10-04 03:33:50|87581.2|87531.2|87581.4|87531.4|87582|87532|87581|87531|37
1633318440000|2021-10-04 03:34:00|87581.8|87531.8|87580.1|87530.1|87583|87533|87578.9|87528.9|26
1633318450000|2021-10-04 03:34:10|87580|87530|87582.3|87532.3|87583.2|87533.2|87580|87530|32
1633318460000|2021-10-04 03:34:20|87582.2|87532.2|87582|87532|87583|87533|87580.8|87530.8|29
1633318470000|2021-10-04 03:34:30|87580.6|87530.6|87580.4|87530.4|87581.7|87531.7|87577.7|87527.7|29
1633318480000|2021-10-04 03:34:40|87577.8|87527.8|87577.5|87527.5|87579.7|87529.7|87577.5|87527.5|27
1633318490000|2021-10-04 03:34:50|87574.4|87524.4|87572.3|87522.3|87576.7|87526.7|87572.3|87522.3|17
1633318500000|2021-10-04 03:35:00|87575.6|87525.6|87573.6|87523.6|87576.9|87526.9|87570.2|87520.2|28
1633318510000|2021-10-04 03:35:10|87573.7|87523.7|87577.7|87527.7|87577.7|87527.7|87572.5|87522.5|31
1633318520000|2021-10-04 03:35:20|87578|87528|87579.1|87529.1|87580.6|87530.6|87576.2|87526.2|18
1633318530000|2021-10-04 03:35:30|87579.7|87529.7|87579.6|87529.6|87582.7|87532.7|87577.4|87527.4|27
1633318540000|2021-10-04 03:35:40|87580|87530|87580|87530|87582.8|87532.8|87577.6|87527.6|30
1633318550000|2021-10-04 03:35:50|87580.1|87530.1|87582|87532|87583.4|87533.4|87577.6|87527.6|34
1633318560000|2021-10-04 03:36:00|87582.1|87532.1|87577.1|87527.1|87582.1|87532.1|87576.7|87526.7|27
1633318570000|2021-10-04 03:36:10|87577|87527|87579.2|87529.2|87582|87532|87577|87527|31
1633318580000|2021-10-04 03:36:20|87579.1|87529.1|87577.4|87527.4|87582.4|87532.4|87577.4|87527.4|34
1633318590000|2021-10-04 03:36:30|87578.6|87528.6|87580.3|87530.3|87580.7|87530.7|87578.2|87528.2|24
1633318600000|2021-10-04 03:36:40|87580.6|87530.6|87582.4|87532.4|87584|87534|87579.8|87529.8|18
1633318610000|2021-10-04 03:36:50|87582.6|87532.6|87583.7|87533.7|87585.7|87535.7|87581.8|87531.8|19
1633318620000|2021-10-04 03:37:00|87584.4|87534.4|87581.1|87531.1|87584.6|87534.6|87581.1|87531.1|25
1633318630000|2021-10-04 03:37:10|87581.2|87531.2|87581.1|87531.1|87585.3|87535.3|87579|87529|22
1633318640000|2021-10-04 03:37:20|87582.5|87532.5|87586.4|87536.4|87588.2|87538.2|87582.5|87532.5|30
1633318650000|2021-10-04 03:37:30|87588.6|87538.6|87586.2|87536.2|87588.7|87538.7|87585|87535|19
1633318660000|2021-10-04 03:37:40|87586.4|87536.4|87588.9|87538.9|87590.4|87540.4|87586.1|87536.1|23
1633318670000|2021-10-04 03:37:50|87590.2|87540.2|87592.4|87542.4|87593.2|87543.2|87590.2|87540.2|25
1633318680000|2021-10-04 03:38:00|87592.5|87542.5|87591.8|87541.8|87592.9|87542.9|87590.4|87540.4|30
1633318690000|2021-10-04 03:38:10|87591.9|87541.9|87592.6|87542.6|87592.6|87542.6|87589.6|87539.6|39
1633318700000|2021-10-04 03:38:20|87592.8|87542.8|87589.7|87539.7|87592.9|87542.9|87589.4|87539.4|22
1633318710000|2021-10-04 03:38:30|87590.9|87540.9|87590.5|87540.5|87591.3|87541.3|87589.2|87539.2|30
1633318720000|2021-10-04 03:38:40|87590.3|87540.3|87586.4|87536.4|87590.3|87540.3|87583.7|87533.7|34
1633318730000|2021-10-04 03:38:50|87586.9|87536.9|87585.1|87535.1|87588.2|87538.2|87583.5|87533.5|23
1633318740000|2021-10-04 03:39:00|87584.9|87534.9|87585.2|87535.2|87586.6|87536.6|87584.9|87534.9|19
1633318750000|2021-10-04 03:39:10|87585.1|87535.1|87582.5|87532.5|87586.6|87536.6|87582.1|87532.1|10
1633318760000|2021-10-04 03:39:20|87584.6|87534.6|87588.9|87538.9|87588.9|87538.9|87584.5|87534.5|17
1633318770000|2021-10-04 03:39:30|87589.5|87539.5|87590|87540|87590|87540|87584.8|87534.8|30
1633318780000|2021-10-04 03:39:40|87589.9|87539.9|87588|87538|87590.7|87540.7|87585.5|87535.5|26
1633318790000|2021-10-04 03:39:50|87587.9|87537.9|87586.4|87536.4|87587.9|87537.9|87583.1|87533.1|30
1633318800000|2021-10-04 03:40:00|87586|87536|87591.3|87541.3|87591.3|87541.3|87582.7|87532.7|30
1633318810000|2021-10-04 03:40:10|87591.6|87541.6|87590.3|87540.3|87592|87542|87590.3|87540.3|26
1633318820000|2021-10-04 03:40:20|87590.6|87540.6|87592.4|87542.4|87592.4|87542.4|87590.6|87540.6|20
1633318830000|2021-10-04 03:40:30|87592.2|87542.2|87591.2|87541.2|87593.4|87543.4|87590|87540|29
1633318840000|2021-10-04 03:40:40|87591.4|87541.4|87592.8|87542.8|87592.8|87542.8|87589.1|87539.1|27
1633318850000|2021-10-04 03:40:50|87592.6|87542.6|87589.3|87539.3|87592.9|87542.9|87589.3|87539.3|16
1633318860000|2021-10-04 03:41:00|87589.4|87539.4|87589.6|87539.6|87591.1|87541.1|87589|87539|21
1633318870000|2021-10-04 03:41:10|87589.1|87539.1|87588.7|87538.7|87589.4|87539.4|87585.7|87535.7|36
1633318880000|2021-10-04 03:41:20|87588.8|87538.8|87587.9|87537.9|87589.2|87539.2|87587.9|87537.9|9
1633318890000|2021-10-04 03:41:30|87591.1|87541.1|87589.8|87539.8|87591.1|87541.1|87588.2|87538.2|32
1633318900000|2021-10-04 03:41:40|87590.2|87540.2|87591.2|87541.2|87591.4|87541.4|87589.1|87539.1|24
1633318910000|2021-10-04 03:41:50|87591.1|87541.1|87591.4|87541.4|87593.6|87543.6|87588.8|87538.8|27
1633318920000|2021-10-04 03:42:00|87591.6|87541.6|87590.2|87540.2|87592.6|87542.6|87589.9|87539.9|41
1633318930000|2021-10-04 03:42:10|87590.3|87540.3|87590.9|87540.9|87590.9|87540.9|87588.6|87538.6|30
1633318940000|2021-10-04 03:42:20|87591.2|87541.2|87590.9|87540.9|87591.8|87541.8|87590.2|87540.2|19
1633318950000|2021-10-04 03:42:30|87591.6|87541.6|87593.2|87543.2|87602.5|87543.7|87589.5|87532.3|18
1633318960000|2021-10-04 03:42:40|87593.1|87543.1|87590.1|87540.1|87593.4|87543.4|87589.7|87539.7|22
1633318970000|2021-10-04 03:42:50|87591.1|87541.1|87590.4|87540.4|87592.4|87542.4|87590.4|87540.4|16
1633318980000|2021-10-04 03:43:00|87590.6|87540.6|87590.4|87540.4|87591.3|87541.3|87589.5|87539.5|22
1633318990000|2021-10-04 03:43:10|87590.3|87540.3|87591.1|87541.1|87591.8|87541.8|87590.3|87540.3|23
1633319000000|2021-10-04 03:43:20|87591|87541|87590|87540|87591.5|87541.5|87587|87537|26
1633319010000|2021-10-04 03:43:30|87590.3|87540.3|87592|87542|87592.3|87542.3|87589.9|87539.9|20
1633319020000|2021-10-04 03:43:40|87591.9|87541.9|87590.6|87540.6|87592.5|87542.5|87590|87540|21
1633319030000|2021-10-04 03:43:50|87590.9|87540.9|87591.7|87541.7|87592.2|87542.2|87590.1|87540.1|17
1633319040000|2021-10-04 03:44:00|87591.4|87541.4|87592|87542|87593.5|87543.5|87590.4|87540.4|24
1633319050000|2021-10-04 03:44:10|87593|87543|87593.6|87543.6|87596.1|87546.1|87591.7|87541.7|19
1633319060000|2021-10-04 03:44:20|87593.5|87543.5|87593.7|87543.7|87595.4|87545.4|87593.5|87543.5|14
1633319070000|2021-10-04 03:44:30|87591.9|87541.9|87593.3|87543.3|87595.2|87545.2|87591.9|87541.9|19
1633319080000|2021-10-04 03:44:40|87593.4|87543.4|87594|87544|87594|87544|87592.6|87542.6|10
1633319090000|2021-10-04 03:44:50|87592.5|87542.5|87595.2|87545.2|87595.3|87545.3|87592.5|87542.5|19
1633319100000|2021-10-04 03:45:00|87595.3|87545.3|87595.2|87545.2|87597.1|87547.1|87595|87545|28
1633319110000|2021-10-04 03:45:10|87593.1|87543.1|87596.4|87546.4|87597.5|87547.5|87593.1|87543.1|31
1633319120000|2021-10-04 03:45:20|87596.1|87546.1|87595.9|87545.9|87596.5|87546.5|87594.6|87544.6|27
1633319130000|2021-10-04 03:45:30|87595.7|87545.7|87593.6|87543.6|87595.7|87545.7|87588.4|87538.4|19
1633319140000|2021-10-04 03:45:40|87593.4|87543.4|87591.4|87541.4|87593.4|87543.4|87591.1|87541.1|14
1633319150000|2021-10-04 03:45:50|87591.1|87541.1|87590.1|87540.1|87591.9|87541.9|87590.1|87540.1|13
1633319160000|2021-10-04 03:46:00|87591.1|87541.1|87593.4|87543.4|87593.4|87543.4|87591.1|87541.1|23
1633319170000|2021-10-04 03:46:10|87593.5|87543.5|87591.5|87541.5|87593.5|87543.5|87589.6|87539.6|19
1633319180000|2021-10-04 03:46:20|87593.6|87543.6|87594.1|87544.1|87596.1|87546.1|87592.4|87542.4|32
1633319190000|2021-10-04 03:46:30|87594.8|87544.8|87595.8|87545.8|87595.9|87545.9|87593.1|87543.1|21
1633319200000|2021-10-04 03:46:40|87595.2|87545.2|87594.4|87544.4|87595.8|87545.8|87594.2|87544.2|16
1633319210000|2021-10-04 03:46:50|87593.8|87543.8|87595.3|87545.3|87595.9|87545.9|87593.8|87543.8|26
1633319220000|2021-10-04 03:47:00|87595.4|87545.4|87594.4|87544.4|87596.6|87546.6|87592.7|87542.7|28
1633319230000|2021-10-04 03:47:10|87594.2|87544.2|87599.1|87549.1|87599.8|87549.8|87594.2|87544.2|29
1633319240000|2021-10-04 03:47:20|87599.3|87549.3|87598.4|87548.4|87600.5|87550.5|87597.9|87547.9|25
1633319250000|2021-10-04 03:47:30|87598.7|87548.7|87597.4|87547.4|87598.9|87548.9|87596.4|87546.4|27
1633319260000|2021-10-04 03:47:40|87597.1|87547.1|87598.8|87548.8|87599.1|87549.1|87596.6|87546.6|26
1633319270000|2021-10-04 03:47:50|87599.1|87549.1|87598.7|87548.7|87599.1|87549.1|87595.2|87545.2|17
1633319280000|2021-10-04 03:48:00|87598.6|87548.6|87597.4|87547.4|87599.1|87549.1|87596.2|87546.2|22
1633319290000|2021-10-04 03:48:10|87597.5|87547.5|87595.2|87545.2|87598|87548|87595.1|87545.1|26
1633319300000|2021-10-04 03:48:20|87595.1|87545.1|87595.6|87545.6|87595.9|87545.9|87593.8|87543.8|25
1633319310000|2021-10-04 03:48:30|87595.8|87545.8|87594.7|87544.7|87596.9|87546.9|87594.5|87544.5|30
1633319320000|2021-10-04 03:48:40|87595.8|87545.8|87593.5|87543.5|87596|87546|87590|87540|31
1633319330000|2021-10-04 03:48:50|87593.3|87543.3|87591.6|87541.6|87594.3|87544.3|87591.3|87541.3|27
1633319340000|2021-10-04 03:49:00|87591.5|87541.5|87590.8|87540.8|87594.5|87544.5|87590.7|87540.7|35
1633319350000|2021-10-04 03:49:10|87591.2|87541.2|87592.6|87542.6|87595|87545|87591|87541|39
1633319360000|2021-10-04 03:49:20|87593.5|87543.5|87597.3|87547.3|87597.5|87547.5|87592.8|87542.8|17
1633319370000|2021-10-04 03:49:30|87596.3|87546.3|87596.2|87546.2|87597.6|87547.6|87595.4|87545.4|27
1633319380000|2021-10-04 03:49:40|87595.4|87545.4|87596.3|87546.3|87598.1|87548.1|87595.4|87545.4|15
1633319390000|2021-10-04 03:49:50|87596.4|87546.4|87595.7|87545.7|87597.8|87547.8|87595|87545|34
1633319400000|2021-10-04 03:50:00|87596.4|87546.4|87591.7|87541.7|87596.7|87546.7|87591.6|87541.6|37
1633319410000|2021-10-04 03:50:10|87591.6|87541.6|87596.1|87546.1|87596.1|87546.1|87591.5|87541.5|29
1633319420000|2021-10-04 03:50:20|87596|87546|87594.7|87544.7|87596.2|87546.2|87594.1|87544.1|21
1633319430000|2021-10-04 03:50:30|87594.8|87544.8|87593.2|87543.2|87594.8|87544.8|87591.4|87541.4|18
1633319440000|2021-10-04 03:50:40|87593|87543|87591|87541|87593.2|87543.2|87589.4|87539.4|30
1633319450000|2021-10-04 03:50:50|87588.9|87538.9|87593.1|87543.1|87593.6|87543.6|87588.9|87538.9|37
1633319460000|2021-10-04 03:51:00|87592.9|87542.9|87591.7|87541.7|87594.9|87544.9|87589.7|87539.7|42
1633319470000|2021-10-04 03:51:10|87591.9|87541.9|87592.8|87542.8|87593.3|87543.3|87590.6|87540.6|12
1633319480000|2021-10-04 03:51:20|87591|87541|87592.1|87542.1|87592.9|87542.9|87590.7|87540.7|17
1633319490000|2021-10-04 03:51:30|87592|87542|87595.5|87545.5|87595.5|87545.5|87591.9|87541.9|7
1633319500000|2021-10-04 03:51:40|87591.8|87541.8|87594.8|87544.8|87594.8|87544.8|87591.8|87541.8|7
1633319510000|2021-10-04 03:51:50|87592.3|87542.3|87594.7|87544.7|87595.9|87545.9|87592|87542|20
1633319520000|2021-10-04 03:52:00|87595|87545|87593.1|87543.1|87595.2|87545.2|87593|87543|22
1633319530000|2021-10-04 03:52:10|87593.2|87543.2|87593.9|87543.9|87594|87544|87589.5|87539.5|22
1633319540000|2021-10-04 03:52:20|87593.7|87543.7|87593.8|87543.8|87594.3|87544.3|87591.3|87541.3|24
1633319550000|2021-10-04 03:52:30|87593.7|87543.7|87588.8|87538.8|87593.8|87543.8|87587.9|87537.9|39
1633319560000|2021-10-04 03:52:40|87587.8|87537.8|87590.3|87540.3|87590.3|87540.3|87587.8|87537.8|23
1633319570000|2021-10-04 03:52:50|87589.7|87539.7|87587.6|87537.6|87589.7|87539.7|87585|87535|7
1633319580000|2021-10-04 03:53:00|87588.6|87538.6|87585.4|87535.4|87588.6|87538.6|87584.5|87534.5|27
1633319590000|2021-10-04 03:53:10|87586|87536|87583.5|87533.5|87586.6|87536.6|87583.3|87533.3|30
1633319600000|2021-10-04 03:53:20|87582.9|87532.9|87582.1|87532.1|87584.1|87534.1|87580.2|87530.2|22
1633319610000|2021-10-04 03:53:30|87582.3|87532.3|87579.6|87529.6|87582.3|87532.3|87578.3|87528.3|23
1633319620000|2021-10-04 03:53:40|87580.4|87530.4|87577.2|87527.2|87580.4|87530.4|87576.2|87526.2|21
1633319630000|2021-10-04 03:53:50|87577|87527|87576.5|87526.5|87579.6|87529.6|87575.1|87525.1|18
1633319640000|2021-10-04 03:54:00|87578|87528|87585|87535|87586.4|87536.4|87578|87528|38
1633319650000|2021-10-04 03:54:10|87584.8|87534.8|87583.4|87533.4|87585.9|87535.9|87582.5|87532.5|29
1633319660000|2021-10-04 03:54:20|87583.1|87533.1|87578.1|87528.1|87584.1|87534.1|87577.4|87527.4|25
1633319670000|2021-10-04 03:54:30|87580|87530|87582.9|87532.9|87584.6|87534.6|87580|87530|31
1633319680000|2021-10-04 03:54:40|87583|87533|87581.3|87531.3|87583.7|87533.7|87579.9|87529.9|27
1633319690000|2021-10-04 03:54:50|87581.9|87531.9|87581.7|87531.7|87581.9|87531.9|87578.8|87528.8|24
1633319700000|2021-10-04 03:55:00|87582|87532|87578.4|87528.4|87583.2|87533.2|87578.3|87528.3|28
1633319710000|2021-10-04 03:55:10|87579|87529|87577.7|87527.7|87579.6|87529.6|87577.7|87527.7|16
1633319720000|2021-10-04 03:55:20|87577.9|87527.9|87577.6|87527.6|87578.5|87528.5|87576.8|87526.8|15
1633319730000|2021-10-04 03:55:30|87576.6|87526.6|87578.6|87528.6|87579.3|87529.3|87574.7|87524.7|16
1633319740000|2021-10-04 03:55:40|87578.3|87528.3|87577.9|87527.9|87578.3|87528.3|87576.8|87526.8|16
1633319750000|2021-10-04 03:55:50|87578.2|87528.2|87579.6|87529.6|87581|87531|87578|87528|23
1633319760000|2021-10-04 03:56:00|87579.2|87529.2|87578.9|87528.9|87580.3|87530.3|87576|87526|24
1633319770000|2021-10-04 03:56:10|87579.1|87529.1|87581.7|87531.7|87581.7|87531.7|87579.1|87529.1|32
1633319780000|2021-10-04 03:56:20|87582.3|87532.3|87579|87529|87582.3|87532.3|87579|87529|23
1633319790000|2021-10-04 03:56:30|87579.6|87529.6|87577.8|87527.8|87582.6|87532.6|87577.8|87527.8|13
1633319800000|2021-10-04 03:56:40|87578.8|87528.8|87581.3|87531.3|87583.8|87533.8|87565.9|87515.9|25
1633319810000|2021-10-04 03:56:50|87581.1|87531.1|87582.8|87532.8|87585.4|87535.4|87581.1|87531.1|29
1633319820000|2021-10-04 03:57:00|87582.4|87532.4|87580.8|87530.8|87583.2|87533.2|87580.3|87530.3|30
1633319830000|2021-10-04 03:57:10|87580.9|87530.9|87583.5|87533.5|87583.6|87533.6|87580.9|87530.9|24
1633319840000|2021-10-04 03:57:20|87583.6|87533.6|87584.8|87534.8|87586.4|87536.4|87583.6|87533.6|28
1633319850000|2021-10-04 03:57:30|87585.4|87535.4|87581.2|87531.2|87587|87537|87580.8|87530.8|22
1633319860000|2021-10-04 03:57:40|87580.5|87530.5|87582.2|87532.2|87582.7|87532.7|87580.2|87530.2|16
1633319870000|2021-10-04 03:57:50|87581.5|87531.5|87582|87532|87582.1|87532.1|87580.6|87530.6|11
1633319880000|2021-10-04 03:58:00|87583.1|87533.1|87578.3|87528.3|87583.1|87533.1|87578.3|87528.3|21
1633319890000|2021-10-04 03:58:10|87579.2|87529.2|87584.4|87534.4|87584.4|87534.4|87578.3|87528.3|32
1633319900000|2021-10-04 03:58:20|87584.8|87534.8|87581.6|87531.6|87584.8|87534.8|87581.6|87531.6|15
1633319910000|2021-10-04 03:58:30|87582.1|87532.1|87580.9|87530.9|87582.1|87532.1|87578.8|87528.8|15
1633319920000|2021-10-04 03:58:40|87580.8|87530.8|87578.7|87528.7|87581.9|87531.9|87578.5|87528.5|25
1633319930000|2021-10-04 03:58:50|87578.6|87528.6|87577|87527|87580.4|87530.4|87576|87526|33
1633319940000|2021-10-04 03:59:00|87577.5|87527.5|87579.5|87529.5|87581.1|87531.1|87577.5|87527.5|18
1633319950000|2021-10-04 03:59:10|87579.9|87529.9|87579.1|87529.1|87581.5|87531.5|87578.9|87528.9|17
1633319960000|2021-10-04 03:59:20|87579|87529|87582.8|87532.8|87584.8|87534.8|87579|87529|36
1633319970000|2021-10-04 03:59:30|87583.4|87533.4|87583.1|87533.1|87584.6|87534.6|87581.6|87531.6|26
1633319980000|2021-10-04 03:59:40|87583.2|87533.2|87584|87534|87584.6|87534.6|87582.4|87532.4|21
1633319990000|2021-10-04 03:59:50|87583.9|87533.9|87588.5|87538.5|87588.5|87538.5|87580.9|87530.9|33
1633320000000|2021-10-04 04:00:00|87589.3|87539.3|87582.2|87532.2|87591.2|87541.2|87581.2|87531.2|50
1633320010000|2021-10-04 04:00:10|87582.3|87532.3|87580.6|87530.6|87582.3|87532.3|87580.6|87530.6|13
1633320020000|2021-10-04 04:00:20|87580.4|87530.4|87581|87531|87583.5|87533.5|87579.3|87529.3|26
1633320030000|2021-10-04 04:00:30|87580.5|87530.5|87579.4|87529.4|87581.7|87531.7|87576.9|87526.9|44
1633320040000|2021-10-04 04:00:40|87580.1|87530.1|87579.8|87529.8|87581.6|87531.6|87577.8|87527.8|24
1633320050000|2021-10-04 04:00:50|87580|87530|87580.8|87530.8|87581.3|87531.3|87579.2|87529.2|24
1633320060000|2021-10-04 04:01:00|87580.9|87530.9|87584.1|87534.1|87585.4|87535.4|87580.2|87530.2|29
1633320070000|2021-10-04 04:01:10|87584|87534|87584.3|87534.3|87584.6|87534.6|87582.4|87532.4|33
1633320080000|2021-10-04 04:01:20|87584.2|87534.2|87583.9|87533.9|87584.8|87534.8|87580.9|87530.9|23
1633320090000|2021-10-04 04:01:30|87583.8|87533.8|87582|87532|87584.2|87534.2|87581.9|87531.9|20
1633320100000|2021-10-04 04:01:40|87582.6|87532.6|87582|87532|87583.6|87533.6|87581.1|87531.1|30
1633320110000|2021-10-04 04:01:50|87582.3|87532.3|87581.2|87531.2|87583.3|87533.3|87579.5|87529.5|25
1633320120000|2021-10-04 04:02:00|87581.7|87531.7|87587.6|87537.6|87588|87538|87580.4|87530.4|37
1633320130000|2021-10-04 04:02:10|87588|87538|87586.8|87536.8|87588|87538|87584.7|87534.7|24
1633320140000|2021-10-04 04:02:20|87586.5|87536.5|87581.3|87531.3|87586.5|87536.5|87580.5|87530.5|41
1633320150000|2021-10-04 04:02:30|87582.1|87532.1|87586.5|87536.5|87587.7|87537.7|87581.5|87531.5|29
1633320160000|2021-10-04 04:02:40|87586.8|87536.8|87584.5|87534.5|87587.4|87537.4|87582.7|87532.7|30
1633320170000|2021-10-04 04:02:50|87585|87535|87586.1|87536.1|87587.2|87537.2|87584.7|87534.7|24
1633320180000|2021-10-04 04:03:00|87586.6|87536.6|87581.7|87531.7|87586.6|87536.6|87581.5|87531.5|21
1633320190000|2021-10-04 04:03:10|87582.4|87532.4|87580.2|87530.2|87582.4|87532.4|87579.1|87529.1|11
1633320200000|2021-10-04 04:03:20|87579.8|87529.8|87581.1|87531.1|87581.7|87531.7|87579.8|87529.8|9
1633320210000|2021-10-04 04:03:30|87580.9|87530.9|87583.1|87533.1|87583.2|87533.2|87580.2|87530.2|28
1633320220000|2021-10-04 04:03:40|87583.2|87533.2|87585.3|87535.3|87585.3|87535.3|87581.7|87531.7|20
1633320230000|2021-10-04 04:03:50|87584.9|87534.9|87583.1|87533.1|87584.9|87534.9|87578.9|87528.9|30
1633320240000|2021-10-04 04:04:00|87582.9|87532.9|87579.5|87529.5|87583|87533|87579.3|87529.3|26
1633320250000|2021-10-04 04:04:10|87579.8|87529.8|87582.7|87532.7|87582.7|87532.7|87579.8|87529.8|16
1633320260000|2021-10-04 04:04:20|87580.4|87530.4|87580.6|87530.6|87581.7|87531.7|87578.8|87528.8|21
1633320270000|2021-10-04 04:04:30|87580.7|87530.7|87582.8|87532.8|87582.9|87532.9|87580.6|87530.6|24
1633320280000|2021-10-04 04:04:40|87584.1|87534.1|87585|87535|87586.1|87536.1|87583.3|87533.3|22
1633320290000|2021-10-04 04:04:50|87584.6|87534.6|87584.6|87534.6|87584.7|87534.7|87579.2|87529.2|17
1633320300000|2021-10-04 04:05:00|87584.5|87534.5|87581.4|87531.4|87584.7|87534.7|87580.1|87530.1|32
1633320310000|2021-10-04 04:05:10|87581.5|87531.5|87582.2|87532.2|87582.8|87532.8|87581.2|87531.2|33
1633320320000|2021-10-04 04:05:20|87582.3|87532.3|87581.8|87531.8|87582.3|87532.3|87576.9|87526.9|48
1633320330000|2021-10-04 04:05:30|87580.4|87530.4|87581.8|87531.8|87583.2|87533.2|87577.1|87527.1|29
1633320340000|2021-10-04 04:05:40|87582.2|87532.2|87577.6|87527.6|87582.6|87532.6|87577.6|87527.6|35
1633320350000|2021-10-04 04:05:50|87577.8|87527.8|87578.5|87528.5|87582.1|87532.1|87577.7|87527.7|16
1633320360000|2021-10-04 04:06:00|87579.1|87529.1|87579.4|87529.4|87581.2|87531.2|87578.9|87528.9|33
1633320370000|2021-10-04 04:06:10|87579.3|87529.3|87575.9|87525.9|87580.9|87530.9|87575.1|87525.1|32
1633320380000|2021-10-04 04:06:20|87576.1|87526.1|87578.8|87528.8|87579.1|87529.1|87575.8|87525.8|34
1633320390000|2021-10-04 04:06:30|87579.1|87529.1|87580|87530|87580.3|87530.3|87577.1|87527.1|27
1633320400000|2021-10-04 04:06:40|87580.3|87530.3|87575.9|87525.9|87580.3|87530.3|87575.8|87525.8|46
1633320410000|2021-10-04 04:06:50|87576.1|87526.1|87577.8|87527.8|87578.2|87528.2|87576|87526|20
1633320420000|2021-10-04 04:07:00|87577.2|87527.2|87577.2|87527.2|87578.2|87528.2|87577.2|87527.2|14
1633320430000|2021-10-04 04:07:10|87577.4|87527.4|87575.8|87525.8|87578|87528|87574.8|87524.8|20
1633320440000|2021-10-04 04:07:20|87575.9|87525.9|87579.1|87529.1|87579.1|87529.1|87575.9|87525.9|19
1633320450000|2021-10-04 04:07:30|87578.9|87528.9|87578|87528|87578.9|87528.9|87577.1|87527.1|19
1633320460000|2021-10-04 04:07:40|87578.1|87528.1|87577.8|87527.8|87578.8|87528.8|87575.9|87525.9|40
1633320470000|2021-10-04 04:07:50|87577.4|87527.4|87578.3|87528.3|87578.3|87528.3|87575.5|87525.5|26
1633320480000|2021-10-04 04:08:00|87578.1|87528.1|87575.5|87525.5|87578.9|87528.9|87574.8|87524.8|37
1633320490000|2021-10-04 04:08:10|87576.4|87526.4|87578.9|87528.9|87578.9|87528.9|87576.4|87526.4|35
1633320500000|2021-10-04 04:08:20|87578.7|87528.7|87578.8|87528.8|87579.4|87529.4|87576.3|87526.3|10
1633320510000|2021-10-04 04:08:30|87578.6|87528.6|87577.4|87527.4|87579.5|87529.5|87577.3|87527.3|18
1633320520000|2021-10-04 04:08:40|87577.3|87527.3|87578.1|87528.1|87578.9|87528.9|87577.3|87527.3|19
1633320530000|2021-10-04 04:08:50|87578.2|87528.2|87578.5|87528.5|87579.8|87529.8|87576.6|87526.6|17
1633320540000|2021-10-04 04:09:00|87578.6|87528.6|87575.8|87525.8|87578.6|87528.6|87573.9|87523.9|34
1633320550000|2021-10-04 04:09:10|87575.9|87525.9|87578.4|87528.4|87578.4|87528.4|87575.2|87525.2|32
1633320560000|2021-10-04 04:09:20|87578.5|87528.5|87577.9|87527.9|87578.5|87528.5|87574.9|87524.9|49
1633320570000|2021-10-04 04:09:30|87577.8|87527.8|87574.8|87524.8|87578.2|87528.2|87573.9|87523.9|37
1633320580000|2021-10-04 04:09:40|87575.4|87525.4|87575.6|87525.6|87576.8|87526.8|87573.4|87523.4|37
1633320590000|2021-10-04 04:09:50|87575.4|87525.4|87573.7|87523.7|87575.9|87525.9|87573.7|87523.7|12
1633320600000|2021-10-04 04:10:00|87573.9|87523.9|87575|87525|87575|87525|87573.2|87523.2|22
1633320610000|2021-10-04 04:10:10|87574.5|87524.5|87569.3|87519.3|87574.5|87524.5|87569.3|87519.3|23
1633320620000|2021-10-04 04:10:20|87570|87520|87572.5|87522.5|87573.2|87523.2|87569.9|87519.9|22
1633320630000|2021-10-04 04:10:30|87573.1|87523.1|87570.2|87520.2|87573.1|87523.1|87568.7|87518.7|14
1633320640000|2021-10-04 04:10:40|87569.8|87519.8|87569.6|87519.6|87570.6|87520.6|87569.6|87519.6|14
1633320650000|2021-10-04 04:10:50|87570.1|87520.1|87567.5|87517.5|87570.8|87520.8|87562.8|87512.8|27
1633320660000|2021-10-04 04:11:00|87567.3|87517.3|87567|87517|87568.7|87518.7|87566.5|87516.5|16
1633320670000|2021-10-04 04:11:10|87567.4|87517.4|87564.2|87514.2|87568.5|87518.5|87563.7|87513.7|28
1633320680000|2021-10-04 04:11:20|87564.7|87514.7|87565.8|87515.8|87566.9|87516.9|87563.5|87513.5|21
1633320690000|2021-10-04 04:11:30|87566.7|87516.7|87568.6|87518.6|87568.6|87518.6|87564.6|87514.6|15
1633320700000|2021-10-04 04:11:40|87568.2|87518.2|87567.6|87517.6|87569|87519|87567.2|87517.2|24
1633320710000|2021-10-04 04:11:50|87568|87518|87567|87517|87570.9|87520.9|87566.6|87516.6|30
1633320720000|2021-10-04 04:12:00|87568.1|87518.1|87568.9|87518.9|87570.2|87520.2|87567.9|87517.9|25
1633320730000|2021-10-04 04:12:10|87568.6|87518.6|87568.5|87518.5|87568.7|87518.7|87567.4|87517.4|16
1633320740000|2021-10-04 04:12:20|87569.6|87519.6|87567.2|87517.2|87570.3|87520.3|87567.2|87517.2|18
1633320750000|2021-10-04 04:12:30|87567.9|87517.9|87570.8|87520.8|87571.9|87521.9|87567.9|87517.9|36
1633320760000|2021-10-04 04:12:40|87571.2|87521.2|87567|87517|87571.2|87521.2|87566.7|87516.7|20
1633320770000|2021-10-04 04:12:50|87567.1|87517.1|87573.5|87523.5|87573.7|87523.7|87567.1|87517.1|33
1633320780000|2021-10-04 04:13:00|87573.1|87523.1|87573.9|87523.9|87573.9|87523.9|87572.5|87522.5|26
1633320790000|2021-10-04 04:13:10|87574|87524|87574.1|87524.1|87574.6|87524.6|87573|87523|18
1633320800000|2021-10-04 04:13:20|87574|87524|87571.6|87521.6|87574.5|87524.5|87570.8|87520.8|23
1633320810000|2021-10-04 04:13:30|87571.5|87521.5|87569.5|87519.5|87571.5|87521.5|87567.6|87517.6|26
1633320820000|2021-10-04 04:13:40|87569.4|87519.4|87572.7|87522.7|87572.9|87522.9|87568.9|87518.9|26
1633320830000|2021-10-04 04:13:50|87572.4|87522.4|87573|87523|87573.8|87523.8|87571.1|87521.1|11
1633320840000|2021-10-04 04:14:00|87572.8|87522.8|87569.7|87519.7|87574|87524|87569.7|87519.7|24
1633320850000|2021-10-04 04:14:10|87568.1|87518.1|87570.8|87520.8|87571.2|87521.2|87568.1|87518.1|23
1633320860000|2021-10-04 04:14:20|87570.2|87520.2|87570.8|87520.8|87571.2|87521.2|87568.2|87518.2|23
1633320870000|2021-10-04 04:14:30|87571.1|87521.1|87571.3|87521.3|87571.7|87521.7|87569.9|87519.9|11
1633320880000|2021-10-04 04:14:40|87570.4|87520.4|87565.7|87515.7|87570.4|87520.4|87564.7|87514.7|29
1633320890000|2021-10-04 04:14:50|87566.8|87516.8|87566.4|87516.4|87568.1|87518.1|87565.2|87515.2|26
1633320900000|2021-10-04 04:15:00|87566.7|87516.7|87562.8|87512.8|87566.7|87516.7|87562.6|87512.6|23
1633320910000|2021-10-04 04:15:10|87563.4|87513.4|87566.1|87516.1|87566.1|87516.1|87562.8|87512.8|45
1633320920000|2021-10-04 04:15:20|87565.4|87515.4|87561.8|87511.8|87565.4|87515.4|87560.4|87510.4|26
1633320930000|2021-10-04 04:15:30|87561.5|87511.5|87560.7|87510.7|87563.7|87513.7|87560.7|87510.7|21
1633320940000|2021-10-04 04:15:40|87560.9|87510.9|87562.3|87512.3|87564|87514|87560.2|87510.2|11
1633320950000|2021-10-04 04:15:50|87560.2|87510.2|87562.9|87512.9|87563.2|87513.2|87560.2|87510.2|14
1633320960000|2021-10-04 04:16:00|87563|87513|87560.3|87510.3|87564.2|87514.2|87560.3|87510.3|29
1633320970000|2021-10-04 04:16:10|87560.2|87510.2|87560.6|87510.6|87562.3|87512.3|87557.6|87507.6|35
1633320980000|2021-10-04 04:16:20|87561.3|87511.3|87557.4|87507.4|87561.6|87511.6|87553.5|87503.5|32
1633320990000|2021-10-04 04:16:30|87557.1|87507.1|87556.9|87506.9|87557.9|87507.9|87555.5|87505.5|20
1633321000000|2021-10-04 04:16:40|87556.8|87506.8|87556.7|87506.7|87559.2|87509.2|87556.3|87506.3|12
1633321010000|2021-10-04 04:16:50|87556.9|87506.9|87558.7|87508.7|87559.7|87509.7|87556.8|87506.8|28
1633321020000|2021-10-04 04:17:00|87558.9|87508.9|87557.7|87507.7|87562.3|87512.3|87557.7|87507.7|16
1633321030000|2021-10-04 04:17:10|87559.6|87509.6|87560.5|87510.5|87560.5|87510.5|87557.8|87507.8|20
1633321040000|2021-10-04 04:17:20|87560.6|87510.6|87554.4|87504.4|87560.9|87510.9|87552.3|87502.3|28
1633321050000|2021-10-04 04:17:30|87554.2|87504.2|87553.2|87503.2|87555.2|87505.2|87553.2|87503.2|12
1633321060000|2021-10-04 04:17:40|87553.4|87503.4|87552.4|87502.4|87553.7|87503.7|87551.8|87501.8|27
1633321070000|2021-10-04 04:17:50|87551.9|87501.9|87551.7|87501.7|87552|87502|87550.6|87500.6|16
1633321080000|2021-10-04 04:18:00|87552|87502|87554.7|87504.7|87554.7|87504.7|87551.7|87501.7|13
1633321090000|2021-10-04 04:18:10|87555.2|87505.2|87556.2|87506.2|87557.7|87507.7|87552.1|87502.1|26
1633321100000|2021-10-04 04:18:20|87556.3|87506.3|87554|87504|87556.8|87506.8|87554|87504|19
1633321110000|2021-10-04 04:18:30|87554.7|87504.7|87555.2|87505.2|87556.4|87506.4|87554.1|87504.1|16
1633321120000|2021-10-04 04:18:40|87555.4|87505.4|87548.2|87498.2|87555.4|87505.4|87547.2|87497.2|32
1633321130000|2021-10-04 04:18:50|87547.6|87497.6|87545.5|87495.5|87548.8|87498.8|87545.1|87495.1|31
1633321140000|2021-10-04 04:19:00|87545.9|87495.9|87546.8|87496.8|87547.5|87497.5|87545.5|87495.5|18
1633321150000|2021-10-04 04:19:10|87546.9|87496.9|87547.7|87497.7|87548.7|87498.7|87545.1|87495.1|28
1633321160000|2021-10-04 04:19:20|87546.4|87496.4|87546.1|87496.1|87548.6|87498.6|87545.4|87495.4|25
1633321170000|2021-10-04 04:19:30|87546.4|87496.4|87547.1|87497.1|87548.3|87498.3|87546|87496|32
1633321180000|2021-10-04 04:19:40|87547|87497|87546.4|87496.4|87547.1|87497.1|87544.4|87494.4|24
1633321190000|2021-10-04 04:19:50|87546|87496|87545|87495|87547.6|87497.6|87545|87495|15
1633321200000|2021-10-04 04:20:00|87544.8|87494.8|87540.9|87490.9|87544.8|87494.8|87540.9|87490.9|24
1633321210000|2021-10-04 04:20:10|87541.2|87491.2|87539.7|87489.7|87541.5|87491.5|87539.5|87489.5|25
1633321220000|2021-10-04 04:20:20|87540.1|87490.1|87543.7|87493.7|87546.8|87496.8|87539.1|87489.1|39
1633321230000|2021-10-04 04:20:30|87543.5|87493.5|87540.9|87490.9|87543.7|87493.7|87539.7|87489.7|29
1633321240000|2021-10-04 04:20:40|87540.7|87490.7|87541.5|87491.5|87541.5|87491.5|87540.3|87490.3|28
1633321250000|2021-10-04 04:20:50|87541.4|87491.4|87540.1|87490.1|87542.9|87492.9|87540.1|87490.1|22
1633321260000|2021-10-04 04:21:00|87540|87490|87540.1|87490.1|87540.1|87490.1|87537.5|87487.5|27
1633321270000|2021-10-04 04:21:10|87539.9|87489.9|87502.2|87452.2|87541.2|87491.2|87498.4|87448.4|35
1633321280000|2021-10-04 04:21:20|87502.4|87452.4|87505.9|87455.9|87505.9|87455.9|87502.3|87452.3|24
1633321290000|2021-10-04 04:21:30|87507.4|87457.4|87507.6|87457.6|87509.7|87459.7|87507.3|87457.3|20
1633321300000|2021-10-04 04:21:40|87508.3|87458.3|87511.4|87461.4|87511.4|87461.4|87503.6|87453.6|26
1633321310000|2021-10-04 04:21:50|87509.6|87459.6|87508.1|87458.1|87509.8|87459.8|87506.6|87456.6|18
1633321320000|2021-10-04 04:22:00|87508.2|87458.2|87508.1|87458.1|87510|87460|87506.1|87456.1|27
1633321330000|2021-10-04 04:22:10|87508.9|87458.9|87507|87457|87509.2|87459.2|87507|87457|24
1633321340000|2021-10-04 04:22:20|87506.7|87456.7|87511.3|87461.3|87512.2|87462.2|87506.7|87456.7|22
1633321350000|2021-10-04 04:22:30|87511.2|87461.2|87508.4|87458.4|87511.2|87461.2|87508.4|87458.4|21
1633321360000|2021-10-04 04:22:40|87508.3|87458.3|87509|87459|87512.9|87462.9|87507.9|87457.9|21
1633321370000|2021-10-04 04:22:50|87509.1|87459.1|87512.8|87462.8|87512.8|87462.8|87507.2|87457.2|30
1633321380000|2021-10-04 04:23:00|87511.5|87461.5|87509.6|87459.6|87511.7|87461.7|87507.6|87457.6|22
1633321390000|2021-10-04 04:23:10|87510|87460|87510.1|87460.1|87510.3|87460.3|87508.9|87458.9|21
1633321400000|2021-10-04 04:23:20|87510|87460|87510.6|87460.6|87511.6|87461.6|87507.3|87457.3|22
1633321410000|2021-10-04 04:23:30|87507.8|87457.8|87507.5|87457.5|87507.8|87457.8|87504.4|87454.4|20
1633321420000|2021-10-04 04:23:40|87507.8|87457.8|87511.6|87461.6|87512.6|87462.6|87506.5|87456.5|12
1633321430000|2021-10-04 04:23:50|87508.9|87458.9|87505.7|87455.7|87512.4|87462.4|87505.7|87455.7|28
1633321440000|2021-10-04 04:24:00|87504.5|87454.5|87505.9|87455.9|87506.1|87456.1|87504.2|87454.2|13
1633321450000|2021-10-04 04:24:10|87506.3|87456.3|87507.2|87457.2|87510.7|87460.7|87506.1|87456.1|21
1633321460000|2021-10-04 04:24:20|87506.9|87456.9|87508.2|87458.2|87513.8|87463.8|87505|87455|31
1633321470000|2021-10-04 04:24:30|87509.6|87459.6|87511.3|87461.3|87511.3|87461.3|87504|87454|12
1633321480000|2021-10-04 04:24:40|87511.6|87461.6|87502.9|87452.9|87511.6|87461.6|87502.9|87452.9|10
1633321490000|2021-10-04 04:24:50|87502.3|87452.3|87523.8|87473.8|87526.5|87476.5|87502.3|87452.3|47
1633321500000|2021-10-04 04:25:00|87524.1|87474.1|87523.3|87473.3|87524.8|87474.8|87523.2|87473.2|24
1633321510000|2021-10-04 04:25:10|87523.4|87473.4|87546.8|87496.8|87552.4|87502.4|87523.3|87473.3|33
1633321520000|2021-10-04 04:25:20|87552.5|87502.5|87550.6|87500.6|87552.9|87502.9|87550.6|87500.6|14
1633321530000|2021-10-04 04:25:30|87550.8|87500.8|87554.3|87504.3|87554.3|87504.3|87550.3|87500.3|21
1633321540000|2021-10-04 04:25:40|87554.2|87504.2|87551.6|87501.6|87554.2|87504.2|87550.7|87500.7|24
1633321550000|2021-10-04 04:25:50|87552|87502|87551.7|87501.7|87552.6|87502.6|87550.3|87500.3|29
1633321560000|2021-10-04 04:26:00|87552.1|87502.1|87551.1|87501.1|87555.6|87505.6|87549.5|87499.5|24
1633321570000|2021-10-04 04:26:10|87556.2|87506.2|87552.9|87502.9|87557.2|87507.2|87552.9|87502.9|24
1633321580000|2021-10-04 04:26:20|87556.8|87506.8|87552.6|87502.6|87556.8|87506.8|87550.6|87500.6|23
1633321590000|2021-10-04 04:26:30|87552.3|87502.3|87552.2|87502.2|87556.8|87506.8|87552|87502|20
1633321600000|2021-10-04 04:26:40|87553.4|87503.4|87554|87504|87556|87506|87553.4|87503.4|26
1633321610000|2021-10-04 04:26:50|87553.4|87503.4|87553.7|87503.7|87554.1|87504.1|87553.4|87503.4|14
1633321620000|2021-10-04 04:27:00|87555.2|87505.2|87554.9|87504.9|87555.4|87505.4|87553.7|87503.7|20
1633321630000|2021-10-04 04:27:10|87554.8|87504.8|87552.7|87502.7|87555.6|87505.6|87552.5|87502.5|16
1633321640000|2021-10-04 04:27:20|87553.1|87503.1|87555.7|87505.7|87557.3|87507.3|87553.1|87503.1|21
1633321650000|2021-10-04 04:27:30|87555.5|87505.5|87558.5|87508.5|87558.9|87508.9|87555.2|87505.2|18
1633321660000|2021-10-04 04:27:40|87558.2|87508.2|87556.1|87506.1|87558.2|87508.2|87555.4|87505.4|30
1633321670000|2021-10-04 04:27:50|87556.3|87506.3|87559.5|87509.5|87560.8|87510.8|87554.8|87504.8|22
1633321680000|2021-10-04 04:28:00|87558.3|87508.3|87557.1|87507.1|87558.6|87508.6|87555.5|87505.5|24
1633321690000|2021-10-04 04:28:10|87557|87507|87557.1|87507.1|87558.4|87508.4|87556.3|87506.3|24
1633321700000|2021-10-04 04:28:20|87557.2|87507.2|87557.5|87507.5|87558.7|87508.7|87556.7|87506.7|22
1633321710000|2021-10-04 04:28:30|87557.7|87507.7|87553.2|87503.2|87557.7|87507.7|87549.5|87499.5|33
1633321720000|2021-10-04 04:28:40|87557|87507|87555.8|87505.8|87557|87507|87555.7|87505.7|19
1633321730000|2021-10-04 04:28:50|87555.9|87505.9|87555.4|87505.4|87556.9|87506.9|87555.2|87505.2|14
1633321740000|2021-10-04 04:29:00|87558.4|87508.4|87555.7|87505.7|87559|87509|87555.7|87505.7|26
1633321750000|2021-10-04 04:29:10|87556.7|87506.7|87554.1|87504.1|87556.7|87506.7|87552|87502|18
1633321760000|2021-10-04 04:29:20|87554|87504|87552.4|87502.4|87554.8|87504.8|87549.7|87499.7|23
1633321770000|2021-10-04 04:29:30|87554.5|87504.5|87550.1|87500.1|87554.5|87504.5|87549.4|87499.4|36
1633321780000|2021-10-04 04:29:40|87550.8|87500.8|87555.6|87505.6|87556.1|87506.1|87550.4|87500.4|23
1633321790000|2021-10-04 04:29:50|87554.8|87504.8|87555|87505|87560|87510|87552|87502|17
1633321800000|2021-10-04 04:30:00|87557.2|87507.2|87551|87501|87557.2|87507.2|87551|87501|26
1633321810000|2021-10-04 04:30:10|87549.2|87499.2|87550.7|87500.7|87550.9|87500.9|87549.2|87499.2|31
1633321820000|2021-10-04 04:30:20|87551|87501|87554.5|87504.5|87556.5|87506.5|87550.3|87500.3|22
1633321830000|2021-10-04 04:30:30|87555.5|87505.5|87556.5|87506.5|87558|87508|87554.4|87504.4|33
1633321840000|2021-10-04 04:30:40|87558|87508|87570.8|87520.8|87572.9|87522.9|87558|87508|42
1633321850000|2021-10-04 04:30:50|87571.2|87521.2|87572.4|87522.4|87572.5|87522.5|87570.7|87520.7|19
1633321860000|2021-10-04 04:31:00|87572.5|87522.5|87572.4|87522.4|87574.7|87524.7|87572|87522|27
1633321870000|2021-10-04 04:31:10|87572.3|87522.3|87571|87521|87573|87523|87571|87521|27
1633321880000|2021-10-04 04:31:20|87571.2|87521.2|87572|87522|87572.1|87522.1|87570.6|87520.6|24
1633321890000|2021-10-04 04:31:30|87571.9|87521.9|87571.9|87521.9|87572.5|87522.5|87570.6|87520.6|22
1633321900000|2021-10-04 04:31:40|87571.5|87521.5|87570.9|87520.9|87572.8|87522.8|87568.1|87518.1|33
1633321910000|2021-10-04 04:31:50|87571.1|87521.1|87571.7|87521.7|87572.1|87522.1|87571.1|87521.1|23
1633321920000|2021-10-04 04:32:00|87571.8|87521.8|87572.3|87522.3|87573.2|87523.2|87571.8|87521.8|30
1633321930000|2021-10-04 04:32:10|87572.2|87522.2|87570.4|87520.4|87572.2|87522.2|87570.3|87520.3|36
1633321940000|2021-10-04 04:32:20|87570.5|87520.5|87570.9|87520.9|87571.8|87521.8|87570.2|87520.2|27
1633321950000|2021-10-04 04:32:30|87571|87521|87571|87521|87571.7|87521.7|87569.7|87519.7|36
1633321960000|2021-10-04 04:32:40|87570.6|87520.6|87571.2|87521.2|87571.4|87521.4|87570.2|87520.2|19
1633321970000|2021-10-04 04:32:50|87571.1|87521.1|87571.2|87521.2|87571.8|87521.8|87570.7|87520.7|19
1633321980000|2021-10-04 04:33:00|87571.1|87521.1|87571|87521|87571.4|87521.4|87570|87520|25
1633321990000|2021-10-04 04:33:10|87570.4|87520.4|87570.6|87520.6|87571.5|87521.5|87570|87520|18
1633322000000|2021-10-04 04:33:20|87570.7|87520.7|87571.7|87521.7|87571.9|87521.9|87568.4|87518.4|26
1633322010000|2021-10-04 04:33:30|87571.5|87521.5|87569.1|87519.1|87571.6|87521.6|87568.1|87518.1|14
1633322020000|2021-10-04 04:33:40|87569.2|87519.2|87568.2|87518.2|87569.2|87519.2|87567.3|87517.3|27
1633322030000|2021-10-04 04:33:50|87568.3|87518.3|87567.5|87517.5|87568.7|87518.7|87566.7|87516.7|32
1633322040000|2021-10-04 04:34:00|87567.3|87517.3|87568.5|87518.5|87569.1|87519.1|87567.3|87517.3|33
1633322050000|2021-10-04 04:34:10|87568.7|87518.7|87566.2|87516.2|87568.9|87518.9|87566.2|87516.2|25
1633322060000|2021-10-04 04:34:20|87566.6|87516.6|87565.4|87515.4|87566.9|87516.9|87562.9|87512.9|34
1633322070000|2021-10-04 04:34:30|87565.5|87515.5|87564.1|87514.1|87566|87516|87564|87514|17
1633322080000|2021-10-04 04:34:40|87564.8|87514.8|87564.7|87514.7|87565.3|87515.3|87563.4|87513.4|22
1633322090000|2021-10-04 04:34:50|87564.6|87514.6|87563.5|87513.5|87565.4|87515.4|87563.1|87513.1|19
1633322100000|2021-10-04 04:35:00|87563.4|87513.4|87564.6|87514.6|87564.9|87514.9|87562.9|87512.9|19
1633322110000|2021-10-04 04:35:10|87564.8|87514.8|87567.3|87517.3|87567.3|87517.3|87562.9|87512.9|26
1633322120000|2021-10-04 04:35:20|87565.8|87515.8|87566.2|87516.2|87567.3|87517.3|87565.7|87515.7|27
1633322130000|2021-10-04 04:35:30|87566.5|87516.5|87564.4|87514.4|87567|87517|87564.3|87514.3|14
1633322140000|2021-10-04 04:35:40|87564.7|87514.7|87563.6|87513.6|87565.5|87515.5|87562.9|87512.9|30
1633322150000|2021-10-04 04:35:50|87564|87514|87565|87515|87565.2|87515.2|87563|87513|30
1633322160000|2021-10-04 04:36:00|87565.2|87515.2|87564|87514|87565.2|87515.2|87561.9|87511.9|20
1633322170000|2021-10-04 04:36:10|87564.4|87514.4|87565.1|87515.1|87566.9|87516.9|87563.7|87513.7|20
1633322180000|2021-10-04 04:36:20|87565|87515|87565.5|87515.5|87565.7|87515.7|87563.7|87513.7|15
1633322190000|2021-10-04 04:36:30|87565.1|87515.1|87564|87514|87565.1|87515.1|87563.6|87513.6|21
1633322200000|2021-10-04 04:36:40|87563.9|87513.9|87565.8|87515.8|87565.8|87515.8|87563.5|87513.5|18
1633322210000|2021-10-04 04:36:50|87565.9|87515.9|87563.1|87513.1|87566.2|87516.2|87563.1|87513.1|20
1633322220000|2021-10-04 04:37:00|87563.5|87513.5|87564.1|87514.1|87565.1|87515.1|87562.3|87512.3|39
1633322230000|2021-10-04 04:37:10|87564.3|87514.3|87562.9|87512.9|87564.3|87514.3|87561|87511|26
1633322240000|2021-10-04 04:37:20|87562.5|87512.5|87562.5|87512.5|87562.9|87512.9|87562|87512|19
1633322250000|2021-10-04 04:37:30|87562.4|87512.4|87563|87513|87563.1|87513.1|87562|87512|12
1633322260000|2021-10-04 04:37:40|87563.1|87513.1|87563.1|87513.1|87563.1|87513.1|87561.5|87511.5|27
1633322270000|2021-10-04 04:37:50|87562.6|87512.6|87563.7|87513.7|87563.7|87513.7|87562.5|87512.5|10
1633322280000|2021-10-04 04:38:00|87563.4|87513.4|87563.3|87513.3|87563.8|87513.8|87562.6|87512.6|17
1633322290000|2021-10-04 04:38:10|87563.4|87513.4|87561.7|87511.7|87563.5|87513.5|87560.2|87510.2|33
1633322300000|2021-10-04 04:38:20|87561.5|87511.5|87562.2|87512.2|87562.5|87512.5|87560.5|87510.5|25
1633322310000|2021-10-04 04:38:30|87562.6|87512.6|87568.5|87518.5|87568.5|87518.5|87562.6|87512.6|27
1633322320000|2021-10-04 04:38:40|87567.5|87517.5|87566.6|87516.6|87567.7|87517.7|87566|87516|24
1633322330000|2021-10-04 04:38:50|87565.9|87515.9|87565|87515|87566|87516|87564.2|87514.2|21
1633322340000|2021-10-04 04:39:00|87565.2|87515.2|87566.5|87516.5|87567.2|87517.2|87565.2|87515.2|25
1633322350000|2021-10-04 04:39:10|87566.1|87516.1|87566.4|87516.4|87567.1|87517.1|87566.1|87516.1|12
1633322360000|2021-10-04 04:39:20|87566.5|87516.5|87564.8|87514.8|87566.6|87516.6|87564.2|87514.2|26
1633322370000|2021-10-04 04:39:30|87564.7|87514.7|87563|87513|87565.6|87515.6|87559.7|87509.7|35
1633322380000|2021-10-04 04:39:40|87562.6|87512.6|87560.1|87510.1|87563.4|87513.4|87559.1|87509.1|28
1633322390000|2021-10-04 04:39:50|87560|87510|87560.2|87510.2|87560.5|87510.5|87558.9|87508.9|18
1633322400000|2021-10-04 04:40:00|87560.6|87510.6|87560.4|87510.4|87560.7|87510.7|87559.7|87509.7|12
1633322410000|2021-10-04 04:40:10|87560.8|87510.8|87561.1|87511.1|87561.1|87511.1|87558.5|87508.5|24
1633322420000|2021-10-04 04:40:20|87561.3|87511.3|87561.7|87511.7|87562.6|87512.6|87560.3|87510.3|24
1633322430000|2021-10-04 04:40:30|87562|87512|87560.6|87510.6|87562|87512|87558.7|87508.7|10
1633322440000|2021-10-04 04:40:40|87560.9|87510.9|87561.4|87511.4|87561.5|87511.5|87560.3|87510.3|16
1633322450000|2021-10-04 04:40:50|87561|87511|87561.8|87511.8|87563.3|87513.3|87561|87511|27
1633322460000|2021-10-04 04:41:00|87561.9|87511.9|87558.3|87508.3|87563.2|87513.2|87558|87508|29
1633322470000|2021-10-04 04:41:10|87558.6|87508.6|87559.6|87509.6|87560|87510|87558.2|87508.2|16
1633322480000|2021-10-04 04:41:20|87560|87510|87557.4|87507.4|87560|87510|87556.5|87506.5|30
1633322490000|2021-10-04 04:41:30|87557.5|87507.5|87558.9|87508.9|87558.9|87508.9|87557.4|87507.4|13
1633322500000|2021-10-04 04:41:40|87558.7|87508.7|87559.5|87509.5|87560.3|87510.3|87558.7|87508.7|20
1633322510000|2021-10-04 04:41:50|87560.4|87510.4|87560|87510|87560.4|87510.4|87558|87508|12
1633322520000|2021-10-04 04:42:00|87558.9|87508.9|87557.9|87507.9|87559.5|87509.5|87557.9|87507.9|22
1633322530000|2021-10-04 04:42:10|87558.1|87508.1|87558.7|87508.7|87558.7|87508.7|87556.2|87506.2|18
1633322540000|2021-10-04 04:42:20|87558.6|87508.6|87559.4|87509.4|87559.5|87509.5|87557.5|87507.5|18
1633322550000|2021-10-04 04:42:30|87559.6|87509.6|87559.6|87509.6|87559.6|87509.6|87558.8|87508.8|13
1633322560000|2021-10-04 04:42:40|87559.4|87509.4|87560|87510|87560.7|87510.7|87559.1|87509.1|25
1633322570000|2021-10-04 04:42:50|87560.1|87510.1|87557.9|87507.9|87560.1|87510.1|87556.9|87506.9|35
1633322580000|2021-10-04 04:43:00|87558.1|87508.1|87557.4|87507.4|87558.1|87508.1|87556.8|87506.8|10
1633322590000|2021-10-04 04:43:10|87557.5|87507.5|87556.2|87506.2|87557.5|87507.5|87555.1|87505.1|12
1633322600000|2021-10-04 04:43:20|87555.8|87505.8|87558.7|87508.7|87558.9|87508.9|87555.8|87505.8|18
1633322610000|2021-10-04 04:43:30|87558.9|87508.9|87560.6|87510.6|87560.6|87510.6|87555.7|87505.7|17
1633322620000|2021-10-04 04:43:40|87561.1|87511.1|87562.2|87512.2|87563.3|87513.3|87561.1|87511.1|23
1633322630000|2021-10-04 04:43:50|87561.5|87511.5|87561.5|87511.5|87563.1|87513.1|87561|87511|23
1633322640000|2021-10-04 04:44:00|87561.6|87511.6|87558.4|87508.4|87561.9|87511.9|87558.4|87508.4|26
1633322650000|2021-10-04 04:44:10|87558.2|87508.2|87557.3|87507.3|87559.2|87509.2|87557|87507|23
1633322660000|2021-10-04 04:44:20|87557.4|87507.4|87558.1|87508.1|87558.5|87508.5|87557.4|87507.4|10
1633322670000|2021-10-04 04:44:30|87558.6|87508.6|87556.6|87506.6|87558.7|87508.7|87556.3|87506.3|21
1633322680000|2021-10-04 04:44:40|87557.5|87507.5|87558.2|87508.2|87558.6|87508.6|87557.5|87507.5|15
1633322690000|2021-10-04 04:44:50|87558.3|87508.3|87559.5|87509.5|87559.6|87509.6|87557.9|87507.9|15
1633322700000|2021-10-04 04:45:00|87559.6|87509.6|87555.9|87505.9|87559.6|87509.6|87555.7|87505.7|18
1633322710000|2021-10-04 04:45:10|87556.4|87506.4|87556|87506|87559.1|87509.1|87555|87505|26
1633322720000|2021-10-04 04:45:20|87555.9|87505.9|87557|87507|87558.1|87508.1|87555.4|87505.4|24
1633322730000|2021-10-04 04:45:30|87557.2|87507.2|87555.9|87505.9|87557.4|87507.4|87552.4|87502.4|25
1633322740000|2021-10-04 04:45:40|87555.8|87505.8|87556.5|87506.5|87556.9|87506.9|87555.3|87505.3|25
1633322750000|2021-10-04 04:45:50|87556.1|87506.1|87556.7|87506.7|87558|87508|87551.9|87501.9|34
1633322760000|2021-10-04 04:46:00|87556.9|87506.9|87558.8|87508.8|87560.4|87510.4|87556.9|87506.9|34
1633322770000|2021-10-04 04:46:10|87558.7|87508.7|87559.1|87509.1|87559.1|87509.1|87558.3|87508.3|16
1633322780000|2021-10-04 04:46:20|87559.3|87509.3|87554.3|87504.3|87559.3|87509.3|87552.6|87502.6|24
1633322790000|2021-10-04 04:46:30|87553.3|87503.3|87555.4|87505.4|87555.7|87505.7|87552.5|87502.5|27
1633322800000|2021-10-04 04:46:40|87555.3|87505.3|87543.2|87493.2|87555.8|87505.8|87543.2|87493.2|30
1633322810000|2021-10-04 04:46:50|87542.8|87492.8|87543.4|87493.4|87545.4|87495.4|87542.3|87492.3|19
1633322820000|2021-10-04 04:47:00|87543.9|87493.9|87543.8|87493.8|87544.5|87494.5|87543.8|87493.8|11
1633322830000|2021-10-04 04:47:10|87543.9|87493.9|87541.7|87491.7|87544.7|87494.7|87541.4|87491.4|15
1633322840000|2021-10-04 04:47:20|87543.6|87493.6|87545.5|87495.5|87546.2|87496.2|87543.6|87493.6|14
1633322850000|2021-10-04 04:47:30|87545.6|87495.6|87545|87495|87546.2|87496.2|87544.8|87494.8|31
1633322860000|2021-10-04 04:47:40|87545.1|87495.1|87542.8|87492.8|87545.8|87495.8|87542|87492|24
1633322870000|2021-10-04 04:47:50|87543.1|87493.1|87543.8|87493.8|87543.8|87493.8|87542.3|87492.3|18
1633322880000|2021-10-04 04:48:00|87543.4|87493.4|87541.9|87491.9|87544|87494|87540.2|87490.2|36
1633322890000|2021-10-04 04:48:10|87542.3|87492.3|87542.7|87492.7|87543.4|87493.4|87541.3|87491.3|16
1633322900000|2021-10-04 04:48:20|87542.4|87492.4|87544.7|87494.7|87545.1|87495.1|87542.3|87492.3|12
1633322910000|2021-10-04 04:48:30|87545.6|87495.6|87544.5|87494.5|87546.2|87496.2|87543|87493|23
1633322920000|2021-10-04 04:48:40|87544.1|87494.1|87544.4|87494.4|87545.1|87495.1|87542.3|87492.3|15
1633322930000|2021-10-04 04:48:50|87544.1|87494.1|87542.8|87492.8|87544.8|87494.8|87540.5|87490.5|23
1633322940000|2021-10-04 04:49:00|87542.6|87492.6|87543.2|87493.2|87543.4|87493.4|87541.9|87491.9|19
1633322950000|2021-10-04 04:49:10|87543.3|87493.3|87543.2|87493.2|87544.4|87494.4|87543.1|87493.1|20
1633322960000|2021-10-04 04:49:20|87543.3|87493.3|87543.6|87493.6|87543.8|87493.8|87543|87493|10
1633322970000|2021-10-04 04:49:30|87543.7|87493.7|87542.6|87492.6|87544.6|87494.6|87540.4|87490.4|20
1633322980000|2021-10-04 04:49:40|87542.4|87492.4|87542.7|87492.7|87543.2|87493.2|87541.1|87491.1|12
1633322990000|2021-10-04 04:49:50|87542.3|87492.3|87538.5|87488.5|87542.5|87492.5|87537|87487|16
1633323000000|2021-10-04 04:50:00|87538.8|87488.8|87538.2|87488.2|87538.8|87488.8|87537|87487|15
1633323010000|2021-10-04 04:50:10|87537.6|87487.6|87539.1|87489.1|87539.6|87489.6|87537.6|87487.6|17
1633323020000|2021-10-04 04:50:20|87538.9|87488.9|87541.5|87491.5|87541.5|87491.5|87538.9|87488.9|18
1633323030000|2021-10-04 04:50:30|87541.4|87491.4|87541|87491|87541.4|87491.4|87539.5|87489.5|23
1633323040000|2021-10-04 04:50:40|87541.2|87491.2|87541.3|87491.3|87541.3|87491.3|87540.7|87490.7|12
1633323050000|2021-10-04 04:50:50|87541.2|87491.2|87541.3|87491.3|87541.3|87491.3|87537.9|87487.9|25
1633323060000|2021-10-04 04:51:00|87541.1|87491.1|87539.3|87489.3|87541.1|87491.1|87539.3|87489.3|22
1633323070000|2021-10-04 04:51:10|87536.6|87486.6|87538.8|87488.8|87538.8|87488.8|87536.6|87486.6|14
1633323080000|2021-10-04 04:51:20|87539|87489|87539.9|87489.9|87540.2|87490.2|87538.9|87488.9|16
1633323090000|2021-10-04 04:51:30|87540.6|87490.6|87538.5|87488.5|87540.8|87490.8|87537.9|87487.9|25
1633323100000|2021-10-04 04:51:40|87538.3|87488.3|87533.8|87483.8|87539.2|87489.2|87533.3|87483.3|20
1633323110000|2021-10-04 04:51:50|87534.2|87484.2|87534.6|87484.6|87535.4|87485.4|87534.1|87484.1|13
1633323120000|2021-10-04 04:52:00|87534.3|87484.3|87532.8|87482.8|87534.7|87484.7|87532.7|87482.7|18
1633323130000|2021-10-04 04:52:10|87533.1|87483.1|87533.6|87483.6|87533.8|87483.8|87532.9|87482.9|8
1633323140000|2021-10-04 04:52:20|87533.4|87483.4|87535.1|87485.1|87535.1|87485.1|87533.4|87483.4|14
1633323150000|2021-10-04 04:52:30|87535.5|87485.5|87532.4|87482.4|87535.6|87485.6|87531.3|87481.3|15
1633323160000|2021-10-04 04:52:40|87532.8|87482.8|87535.7|87485.7|87536.1|87486.1|87532.8|87482.8|13
1633323170000|2021-10-04 04:52:50|87535.3|87485.3|87536.7|87486.7|87536.9|87486.9|87534.4|87484.4|23
1633323180000|2021-10-04 04:53:00|87536.8|87486.8|87536.6|87486.6|87537.5|87487.5|87533.7|87483.7|21
1633323190000|2021-10-04 04:53:10|87536.5|87486.5|87538|87488|87538|87488|87536.5|87486.5|7
1633323200000|2021-10-04 04:53:20|87537.9|87487.9|87537.9|87487.9|87538.3|87488.3|87537.6|87487.6|18
1633323210000|2021-10-04 04:53:30|87537.7|87487.7|87537.6|87487.6|87538.2|87488.2|87535.1|87485.1|22
1633323220000|2021-10-04 04:53:40|87537.4|87487.4|87538.6|87488.6|87538.9|87488.9|87537.4|87487.4|12
1633323230000|2021-10-04 04:53:50|87538.3|87488.3|87537.8|87487.8|87538.3|87488.3|87537.6|87487.6|20
1633323240000|2021-10-04 04:54:00|87537.7|87487.7|87536.1|87486.1|87537.7|87487.7|87535.3|87485.3|20
1633323250000|2021-10-04 04:54:10|87536.4|87486.4|87536|87486|87537.8|87487.8|87535.9|87485.9|20
1633323260000|2021-10-04 04:54:20|87535.7|87485.7|87533.7|87483.7|87535.8|87485.8|87529.8|87479.8|9
1633323270000|2021-10-04 04:54:30|87535.2|87485.2|87535.3|87485.3|87536.5|87486.5|87535.2|87485.2|17
1633323280000|2021-10-04 04:54:40|87535.2|87485.2|87532.9|87482.9|87535.3|87485.3|87529.6|87479.6|25
1633323290000|2021-10-04 04:54:50|87532.8|87482.8|87533|87483|87533.4|87483.4|87532.3|87482.3|26
1633323300000|2021-10-04 04:55:00|87534.6|87484.6|87535.7|87485.7|87535.7|87485.7|87532|87482|15
1633323310000|2021-10-04 04:55:10|87535.6|87485.6|87536.4|87486.4|87536.6|87486.6|87535.4|87485.4|13
1633323320000|2021-10-04 04:55:20|87536.3|87486.3|87535.2|87485.2|87536.4|87486.4|87531|87481|23
1633323330000|2021-10-04 04:55:30|87535.4|87485.4|87533|87483|87536.2|87486.2|87531.8|87481.8|24
1633323340000|2021-10-04 04:55:40|87532.9|87482.9|87531.8|87481.8|87532.9|87482.9|87530.3|87480.3|19
1633323350000|2021-10-04 04:55:50|87532.2|87482.2|87531.9|87481.9|87532.8|87482.8|87531.9|87481.9|9
1633323360000|2021-10-04 04:56:00|87532.1|87482.1|87529.5|87479.5|87533.6|87483.6|87529.5|87479.5|13
1633323370000|2021-10-04 04:56:10|87529.4|87479.4|87531.1|87481.1|87531.2|87481.2|87529.4|87479.4|6
1633323380000|2021-10-04 04:56:20|87530.8|87480.8|87535|87485|87535|87485|87530.2|87480.2|18
1633323390000|2021-10-04 04:56:30|87531.7|87481.7|87534.5|87484.5|87534.5|87484.5|87531.7|87481.7|12
1633323400000|2021-10-04 04:56:40|87532.2|87482.2|87534.3|87484.3|87534.7|87484.7|87532.2|87482.2|22
1633323410000|2021-10-04 04:56:50|87534.6|87484.6|87536.2|87486.2|87536.2|87486.2|87534.1|87484.1|7
1633323420000|2021-10-04 04:57:00|87531.9|87481.9|87533.7|87483.7|87534.7|87484.7|87531.9|87481.9|29
1633323430000|2021-10-04 04:57:10|87533.6|87483.6|87532.5|87482.5|87533.6|87483.6|87530|87480|32
1633323440000|2021-10-04 04:57:20|87532.1|87482.1|87529.9|87479.9|87534.2|87484.2|87529.6|87479.6|21
1633323450000|2021-10-04 04:57:30|87530.9|87480.9|87532.7|87482.7|87533.2|87483.2|87529.1|87479.1|28
1633323460000|2021-10-04 04:57:40|87532.5|87482.5|87532.7|87482.7|87533.3|87483.3|87532.4|87482.4|19
1633323470000|2021-10-04 04:57:50|87532.8|87482.8|87533.4|87483.4|87534.4|87484.4|87531.9|87481.9|24
1633323480000|2021-10-04 04:58:00|87533.5|87483.5|87531.9|87481.9|87534.5|87484.5|87528.2|87478.2|27
1633323490000|2021-10-04 04:58:10|87532.2|87482.2|87533.2|87483.2|87534.6|87484.6|87532|87482|39
1633323500000|2021-10-04 04:58:20|87533.3|87483.3|87533.7|87483.7|87534.1|87484.1|87533.3|87483.3|16
1633323510000|2021-10-04 04:58:30|87531|87481|87534.7|87484.7|87535|87485|87530.8|87480.8|19
1633323520000|2021-10-04 04:58:40|87534.6|87484.6|87535.8|87485.8|87536.4|87486.4|87534.6|87484.6|21
1633323530000|2021-10-04 04:58:50|87535.9|87485.9|87535.4|87485.4|87536.1|87486.1|87534.1|87484.1|31
1633323540000|2021-10-04 04:59:00|87535.1|87485.1|87537.5|87487.5|87537.8|87487.8|87535.1|87485.1|33
1633323550000|2021-10-04 04:59:10|87537.2|87487.2|87535.7|87485.7|87537.6|87487.6|87534|87484|19
1633323560000|2021-10-04 04:59:20|87535.4|87485.4|87537.5|87487.5|87537.7|87487.7|87535.4|87485.4|19
1633323570000|2021-10-04 04:59:30|87537.8|87487.8|87537.6|87487.6|87538.9|87488.9|87536.9|87486.9|24
1633323580000|2021-10-04 04:59:40|87537|87487|87538.1|87488.1|87538.2|87488.2|87537|87487|16
1633323590000|2021-10-04 04:59:50|87538|87488|87538.1|87488.1|87538.4|87488.4|87537|87487|25
1633323600000|2021-10-04 05:00:00|87537.8|87487.8|87533.2|87483.2|87537.9|87487.9|87532.4|87482.4|54
1633323610000|2021-10-04 05:00:10|87533.1|87483.1|87533.9|87483.9|87535.9|87485.9|87531.7|87481.7|45
1633323620000|2021-10-04 05:00:20|87534|87484|87528.6|87478.6|87534.2|87484.2|87528.3|87478.3|47
1633323630000|2021-10-04 05:00:30|87528.2|87478.2|87528|87478|87528.5|87478.5|87526.7|87476.7|22
1633323640000|2021-10-04 05:00:40|87528.4|87478.4|87527.1|87477.1|87528.6|87478.6|87526.8|87476.8|46
1633323650000|2021-10-04 05:00:50|87527.2|87477.2|87525.8|87475.8|87527.8|87477.8|87525.8|87475.8|35
1633323660000|2021-10-04 05:01:00|87525.5|87475.5|87519.2|87469.2|87525.7|87475.7|87518.8|87468.8|62
1633323670000|2021-10-04 05:01:10|87519.1|87469.1|87518.7|87468.7|87520.7|87470.7|87518|87468|65
1633323680000|2021-10-04 05:01:20|87518.8|87468.8|87518.1|87468.1|87519.4|87469.4|87515.1|87465.1|57
1633323690000|2021-10-04 05:01:30|87518.3|87468.3|87520.5|87470.5|87523.1|87473.1|87518.3|87468.3|42
1633323700000|2021-10-04 05:01:40|87520.2|87470.2|87520.5|87470.5|87521.8|87471.8|87520.2|87470.2|45
1633323710000|2021-10-04 05:01:50|87520.6|87470.6|87519.7|87469.7|87520.8|87470.8|87519.7|87469.7|27
1633323720000|2021-10-04 05:02:00|87519.9|87469.9|87520.4|87470.4|87520.8|87470.8|87519|87469|51
1633323730000|2021-10-04 05:02:10|87520.7|87470.7|87520|87470|87522.3|87472.3|87518.8|87468.8|54
1633323740000|2021-10-04 05:02:20|87520.1|87470.1|87516.5|87466.5|87521.9|87471.9|87516.1|87466.1|36
1633323750000|2021-10-04 05:02:30|87516.7|87466.7|87517|87467|87517.5|87467.5|87516.5|87466.5|47
1633323760000|2021-10-04 05:02:40|87517.2|87467.2|87516.2|87466.2|87518|87468|87516.2|87466.2|45
1633323770000|2021-10-04 05:02:50|87516.5|87466.5|87517.7|87467.7|87518|87468|87515.9|87465.9|40
1633323780000|2021-10-04 05:03:00|87517.5|87467.5|87518.3|87468.3|87518.7|87468.7|87516.7|87466.7|39
1633323790000|2021-10-04 05:03:10|87518|87468|87518.4|87468.4|87519.7|87469.7|87517.6|87467.6|48
1633323800000|2021-10-04 05:03:20|87519.7|87469.7|87517.5|87467.5|87520.4|87470.4|87517.5|87467.5|37
1633323810000|2021-10-04 05:03:30|87517.8|87467.8|87515.7|87465.7|87518.3|87468.3|87515.1|87465.1|52
1633323820000|2021-10-04 05:03:40|87515.3|87465.3|87515.4|87465.4|87517.1|87467.1|87512.3|87462.3|68
1633323830000|2021-10-04 05:03:50|87513.5|87463.5|87514.8|87464.8|87515.3|87465.3|87512.8|87462.8|30
1633323840000|2021-10-04 05:04:00|87515.1|87465.1|87515.3|87465.3|87515.8|87465.8|87514.8|87464.8|21
1633323850000|2021-10-04 05:04:10|87514.9|87464.9|87517.2|87467.2|87518.5|87468.5|87514.9|87464.9|36
1633323860000|2021-10-04 05:04:20|87517.3|87467.3|87517.3|87467.3|87517.8|87467.8|87515.2|87465.2|39
1633323870000|2021-10-04 05:04:30|87517.4|87467.4|87518.4|87468.4|87518.9|87468.9|87516.4|87466.4|41
1633323880000|2021-10-04 05:04:40|87518.2|87468.2|87519.1|87469.1|87519.3|87469.3|87516.8|87466.8|62
1633323890000|2021-10-04 05:04:50|87518.8|87468.8|87517.1|87467.1|87519.8|87469.8|87516.5|87466.5|48
1633323900000|2021-10-04 05:05:00|87517.2|87467.2|87518.3|87468.3|87520.1|87470.1|87516.6|87466.6|48
1633323910000|2021-10-04 05:05:10|87518.4|87468.4|87519.3|87469.3|87519.4|87469.4|87517.5|87467.5|48
1633323920000|2021-10-04 05:05:20|87519.1|87469.1|87519.9|87469.9|87520.2|87470.2|87518.9|87468.9|47
1633323930000|2021-10-04 05:05:30|87519.7|87469.7|87517.4|87467.4|87520.1|87470.1|87517.2|87467.2|56
1633323940000|2021-10-04 05:05:40|87517.3|87467.3|87513.1|87463.1|87518.5|87468.5|87513.1|87463.1|38
1633323950000|2021-10-04 05:05:50|87513|87463|87514.4|87464.4|87515.4|87465.4|87513|87463|55
1633323960000|2021-10-04 05:06:00|87514.3|87464.3|87513.3|87463.3|87514.9|87464.9|87512.8|87462.8|50
1633323970000|2021-10-04 05:06:10|87511.6|87461.6|87513|87463|87513|87463|87511.5|87461.5|48
1633323980000|2021-10-04 05:06:20|87513.9|87463.9|87510.4|87460.4|87513.9|87463.9|87510.4|87460.4|46
1633323990000|2021-10-04 05:06:30|87510.7|87460.7|87509.5|87459.5|87512.8|87462.8|87508.6|87458.6|40
1633324000000|2021-10-04 05:06:40|87509.9|87459.9|87512.9|87462.9|87513.1|87463.1|87509.5|87459.5|49
1633324010000|2021-10-04 05:06:50|87513|87463|87510.8|87460.8|87514.3|87464.3|87510.4|87460.4|48
1633324020000|2021-10-04 05:07:00|87510.9|87460.9|87511.9|87461.9|87512.3|87462.3|87510.8|87460.8|47
1633324030000|2021-10-04 05:07:10|87511.7|87461.7|87509.1|87459.1|87512.6|87462.6|87508.9|87458.9|49
1633324040000|2021-10-04 05:07:20|87509.7|87459.7|87510.5|87460.5|87511.2|87461.2|87509.3|87459.3|56
1633324050000|2021-10-04 05:07:30|87510.4|87460.4|87508.2|87458.2|87511.9|87461.9|87508.2|87458.2|51
1633324060000|2021-10-04 05:07:40|87508.1|87458.1|87508.3|87458.3|87508.9|87458.9|87507.1|87457.1|24
1633324070000|2021-10-04 05:07:50|87508.4|87458.4|87511.2|87461.2|87512.1|87462.1|87508.4|87458.4|51
1633324080000|2021-10-04 05:08:00|87511.3|87461.3|87507.7|87457.7|87511.9|87461.9|87507.7|87457.7|53
1633324090000|2021-10-04 05:08:10|87508.3|87458.3|87509.8|87459.8|87510.8|87460.8|87508.2|87458.2|39
1633324100000|2021-10-04 05:08:20|87510.5|87460.5|87506.4|87456.4|87510.6|87460.6|87505.3|87455.3|23
1633324110000|2021-10-04 05:08:30|87506.5|87456.5|87506.9|87456.9|87507.4|87457.4|87506|87456|10
1633324120000|2021-10-04 05:08:40|87507.6|87457.6|87504.6|87454.6|87508.4|87458.4|87503.8|87453.8|47
1633324130000|2021-10-04 05:08:50|87504.7|87454.7|87504.1|87454.1|87505.8|87455.8|87504.1|87454.1|43
1633324140000|2021-10-04 05:09:00|87504.2|87454.2|87503.4|87453.4|87505.7|87455.7|87502.2|87452.2|49
1633324150000|2021-10-04 05:09:10|87503.6|87453.6|87502.9|87452.9|87503.9|87453.9|87502.6|87452.6|36
1633324160000|2021-10-04 05:09:20|87503.1|87453.1|87501.6|87451.6|87503.1|87453.1|87501.6|87451.6|34
1633324170000|2021-10-04 05:09:30|87501.5|87451.5|87499.3|87449.3|87501.5|87451.5|87498.2|87448.2|63
1633324180000|2021-10-04 05:09:40|87500.1|87450.1|87500.7|87450.7|87501.6|87451.6|87499.6|87449.6|42
1633324190000|2021-10-04 05:09:50|87501|87451|87498.8|87448.8|87501.2|87451.2|87498.8|87448.8|43
1633324200000|2021-10-04 05:10:00|87496.6|87446.6|87494.4|87444.4|87499|87449|87494.4|87444.4|52
1633324210000|2021-10-04 05:10:10|87494.2|87444.2|87495.1|87445.1|87497.1|87447.1|87494.2|87444.2|64
1633324220000|2021-10-04 05:10:20|87493.3|87443.3|87494.9|87444.9|87496.4|87446.4|87492.9|87442.9|52
1633324230000|2021-10-04 05:10:30|87494.8|87444.8|87493.5|87443.5|87496|87446|87490.6|87440.6|50
1633324240000|2021-10-04 05:10:40|87493.7|87443.7|87493.8|87443.8|87494.4|87444.4|87492.5|87442.5|35
1633324250000|2021-10-04 05:10:50|87493.7|87443.7|87491.7|87441.7|87494.3|87444.3|87490.8|87440.8|49
1633324260000|2021-10-04 05:11:00|87491.8|87441.8|87493.5|87443.5|87493.7|87443.7|87491.6|87441.6|46
1633324270000|2021-10-04 05:11:10|87493.6|87443.6|87492.1|87442.1|87494.8|87444.8|87491.5|87441.5|41
1633324280000|2021-10-04 05:11:20|87492.7|87442.7|87494.3|87444.3|87494.8|87444.8|87492|87442|47
1633324290000|2021-10-04 05:11:30|87494.7|87444.7|87496.2|87446.2|87496.6|87446.6|87494.7|87444.7|29
1633324300000|2021-10-04 05:11:40|87496|87446|87496.7|87446.7|87497.5|87447.5|87495.8|87445.8|33
1633324310000|2021-10-04 05:11:50|87496.8|87446.8|87497|87447|87497.2|87447.2|87494.5|87444.5|52
1633324320000|2021-10-04 05:12:00|87496.9|87446.9|87493|87443|87497.3|87447.3|87491.9|87441.9|58
1633324330000|2021-10-04 05:12:10|87493.3|87443.3|87492.5|87442.5|87493.3|87443.3|87492.2|87442.2|39
1633324340000|2021-10-04 05:12:20|87493.4|87443.4|87493|87443|87494.4|87444.4|87491.3|87441.3|37
1633324350000|2021-10-04 05:12:30|87492.8|87442.8|87493.1|87443.1|87493.4|87443.4|87492.8|87442.8|25
1633324360000|2021-10-04 05:12:40|87493.2|87443.2|87491.3|87441.3|87493.5|87443.5|87490.3|87440.3|34
1633324370000|2021-10-04 05:12:50|87491.2|87441.2|87488.1|87438.1|87491.2|87441.2|87488|87438|37
1633324380000|2021-10-04 05:13:00|87487.9|87437.9|87489.3|87439.3|87489.6|87439.6|87487.8|87437.8|42
1633324390000|2021-10-04 05:13:10|87489.6|87439.6|87487.5|87437.5|87490.3|87440.3|87485.6|87435.6|35
1633324400000|2021-10-04 05:13:20|87487|87437|87486.2|87436.2|87487.8|87437.8|87486.1|87436.1|55
1633324410000|2021-10-04 05:13:30|87486.4|87436.4|87485.7|87435.7|87486.9|87436.9|87485.2|87435.2|35
1633324420000|2021-10-04 05:13:40|87486.5|87436.5|87487.4|87437.4|87487.5|87437.5|87485.9|87435.9|36
1633324430000|2021-10-04 05:13:50|87487.5|87437.5|87486.5|87436.5|87487.6|87437.6|87485.7|87435.7|43
1633324440000|2021-10-04 05:14:00|87486.4|87436.4|87486.9|87436.9|87487|87437|87486.1|87436.1|32
1633324450000|2021-10-04 05:14:10|87487.4|87437.4|87487.6|87437.6|87488.4|87438.4|87486.9|87436.9|52
1633324460000|2021-10-04 05:14:20|87487.8|87437.8|87485.6|87435.6|87487.8|87437.8|87483.8|87433.8|25
1633324470000|2021-10-04 05:14:30|87484.8|87434.8|87485.6|87435.6|87486.7|87436.7|87483.8|87433.8|36
1633324480000|2021-10-04 05:14:40|87485.8|87435.8|87485.2|87435.2|87485.8|87435.8|87484.2|87434.2|23
1633324490000|2021-10-04 05:14:50|87484.9|87434.9|87484|87434|87485.8|87435.8|87483.3|87433.3|21
1633324500000|2021-10-04 05:15:00|87484.3|87434.3|87481.9|87431.9|87484.8|87434.8|87481.4|87431.4|58
1633324510000|2021-10-04 05:15:10|87481.8|87431.8|87481.4|87431.4|87481.8|87431.8|87480.7|87430.7|33
1633324520000|2021-10-04 05:15:20|87480.2|87430.2|87482.6|87432.6|87482.8|87432.8|87479.5|87429.5|58
1633324530000|2021-10-04 05:15:30|87482.4|87432.4|87477|87427|87483.7|87433.7|87476.1|87426.1|61
1633324540000|2021-10-04 05:15:40|87476.6|87426.6|87477.7|87427.7|87479.5|87429.5|87476.3|87426.3|39
1633324550000|2021-10-04 05:15:50|87478.3|87428.3|87479.3|87429.3|87481.3|87431.3|87477|87427|55
1633324560000|2021-10-04 05:16:00|87479.4|87429.4|87479.6|87429.6|87479.9|87429.9|87478.8|87428.8|40
1633324570000|2021-10-04 05:16:10|87479.4|87429.4|87477.1|87427.1|87479.7|87429.7|87476.5|87426.5|47
1633324580000|2021-10-04 05:16:20|87477.3|87427.3|87478.8|87428.8|87479.2|87429.2|87475.8|87425.8|66
1633324590000|2021-10-04 05:16:30|87478.7|87428.7|87474|87424|87478.7|87428.7|87473.8|87423.8|62
1633324600000|2021-10-04 05:16:40|87474.1|87424.1|87473.3|87423.3|87474.5|87424.5|87471.3|87421.3|48
1633324610000|2021-10-04 05:16:50|87472.2|87422.2|87473.1|87423.1|87474|87424|87472.2|87422.2|32
1633324620000|2021-10-04 05:17:00|87473.2|87423.2|87472.3|87422.3|87474.5|87424.5|87470.9|87420.9|50
1633324630000|2021-10-04 05:17:10|87472.4|87422.4|87474|87424|87474.7|87424.7|87471.3|87421.3|67
1633324640000|2021-10-04 05:17:20|87474.1|87424.1|87471.7|87421.7|87475.4|87425.4|87470.7|87420.7|59
1633324650000|2021-10-04 05:17:30|87471.5|87421.5|87475.2|87425.2|87475.9|87425.9|87470.7|87420.7|40
1633324660000|2021-10-04 05:17:40|87475.1|87425.1|87470.6|87420.6|87475.8|87425.8|87469.9|87419.9|43
1633324670000|2021-10-04 05:17:50|87470.7|87420.7|87471.2|87421.2|87472.7|87422.7|87469.9|87419.9|63
1633324680000|2021-10-04 05:18:00|87471.1|87421.1|87470.5|87420.5|87471.6|87421.6|87469.2|87419.2|58
1633324690000|2021-10-04 05:18:10|87470.4|87420.4|87468.3|87418.3|87471.7|87421.7|87467.7|87417.7|64
1633324700000|2021-10-04 05:18:20|87467.9|87417.9|87466.6|87416.6|87468.3|87418.3|87466.3|87416.3|56
1633324710000|2021-10-04 05:18:30|87467|87417|87466.6|87416.6|87467.8|87417.8|87466.3|87416.3|50
1633324720000|2021-10-04 05:18:40|87466.7|87416.7|87467.4|87417.4|87468|87418|87466.4|87416.4|51
1633324730000|2021-10-04 05:18:50|87467.2|87417.2|87466.6|87416.6|87468.7|87418.7|87465.3|87415.3|68
1633324740000|2021-10-04 05:19:00|87466.5|87416.5|87467|87417|87468.9|87418.9|87465.9|87415.9|65
1633324750000|2021-10-04 05:19:10|87466.3|87416.3|87467|87417|87468.5|87418.5|87466|87416|55
1633324760000|2021-10-04 05:19:20|87467.3|87417.3|87467.1|87417.1|87469.4|87419.4|87465.3|87415.3|66
1633324770000|2021-10-04 05:19:30|87467.2|87417.2|87465.6|87415.6|87467.3|87417.3|87464.5|87414.5|20
1633324780000|2021-10-04 05:19:40|87465.5|87415.5|87465.5|87415.5|87466.3|87416.3|87465.4|87415.4|16
1633324790000|2021-10-04 05:19:50|87465.3|87415.3|87465.4|87415.4|87467.5|87417.5|87464.8|87414.8|52
1633324800000|2021-10-04 05:20:00|87465.2|87415.2|87465.5|87415.5|87466.1|87416.1|87465.1|87415.1|19
1633324810000|2021-10-04 05:20:10|87465.4|87415.4|87467.2|87417.2|87469.6|87419.6|87465.4|87415.4|34
1633324820000|2021-10-04 05:20:20|87467.3|87417.3|87466.6|87416.6|87468.9|87418.9|87464.8|87414.8|67
1633324830000|2021-10-04 05:20:30|87466.4|87416.4|87466.7|87416.7|87468.4|87418.4|87466|87416|44
1633324840000|2021-10-04 05:20:40|87465.8|87415.8|87466|87416|87467.5|87417.5|87464.7|87414.7|66
1633324850000|2021-10-04 05:20:50|87465.8|87415.8|87471.4|87421.4|87473.2|87423.2|87465.2|87415.2|68
1633324860000|2021-10-04 05:21:00|87470.6|87420.6|87470.9|87420.9|87472.4|87422.4|87469.4|87419.4|59
1633324870000|2021-10-04 05:21:10|87470.2|87420.2|87469.1|87419.1|87471|87421|87468.7|87418.7|54
1633324880000|2021-10-04 05:21:20|87469|87419|87469.6|87419.6|87471|87421|87467.7|87417.7|56
1633324890000|2021-10-04 05:21:30|87469.5|87419.5|87469.5|87419.5|87470.5|87420.5|87467.7|87417.7|60
1633324900000|2021-10-04 05:21:40|87469.4|87419.4|87466.9|87416.9|87471.1|87421.1|87466.9|87416.9|62
1633324910000|2021-10-04 05:21:50|87467|87417|87469.9|87419.9|87472.1|87422.1|87466.6|87416.6|66
1633324920000|2021-10-04 05:22:00|87470.8|87420.8|87473.2|87423.2|87475.1|87425.1|87469.2|87419.2|72
1633324930000|2021-10-04 05:22:10|87473|87423|87473.8|87423.8|87474.4|87424.4|87471.4|87421.4|61
1633324940000|2021-10-04 05:22:20|87473.2|87423.2|87474.5|87424.5|87475.9|87425.9|87472|87422|60
1633324950000|2021-10-04 05:22:30|87474.3|87424.3|87472.7|87422.7|87474.4|87424.4|87472.3|87422.3|60
1633324960000|2021-10-04 05:22:40|87472.9|87422.9|87470.2|87420.2|87475.8|87425.8|87470.2|87420.2|60
1633324970000|2021-10-04 05:22:50|87470.3|87420.3|87471.9|87421.9|87473.9|87423.9|87469.9|87419.9|61
1633324980000|2021-10-04 05:23:00|87472.2|87422.2|87472.4|87422.4|87472.4|87422.4|87470.1|87420.1|61
1633324990000|2021-10-04 05:23:10|87472.1|87422.1|87471.8|87421.8|87472.6|87422.6|87469.9|87419.9|58
1633325000000|2021-10-04 05:23:20|87471.9|87421.9|87468.1|87418.1|87472.5|87422.5|87468.1|87418.1|60
1633325010000|2021-10-04 05:23:30|87468.6|87418.6|87470.5|87420.5|87474.1|87424.1|87468.3|87418.3|68
1633325020000|2021-10-04 05:23:40|87470.7|87420.7|87467.9|87417.9|87471.5|87421.5|87467.7|87417.7|57
1633325030000|2021-10-04 05:23:50|87468.1|87418.1|87473.9|87423.9|87475.5|87425.5|87467.4|87417.4|57
1633325040000|2021-10-04 05:24:00|87474|87424|87472.4|87422.4|87474.2|87424.2|87472.1|87422.1|51
1633325050000|2021-10-04 05:24:10|87473.1|87423.1|87472.8|87422.8|87474.5|87424.5|87472.3|87422.3|62
1633325060000|2021-10-04 05:24:20|87472.7|87422.7|87474.8|87424.8|87474.9|87424.9|87472.3|87422.3|57
1633325070000|2021-10-04 05:24:30|87476.5|87426.5|87473.3|87423.3|87477.2|87427.2|87471.9|87421.9|65
1633325080000|2021-10-04 05:24:40|87472.9|87422.9|87471.8|87421.8|87475.8|87425.8|87471.5|87421.5|74
1633325090000|2021-10-04 05:24:50|87472.2|87422.2|87472.6|87422.6|87473.3|87423.3|87471.7|87421.7|56
1633325100000|2021-10-04 05:25:00|87472.4|87422.4|87474.3|87424.3|87474.3|87424.3|87472.2|87422.2|57
1633325110000|2021-10-04 05:25:10|87474.9|87424.9|87472.1|87422.1|87478.2|87428.2|87470.5|87420.5|67
1633325120000|2021-10-04 05:25:20|87472|87422|87472.7|87422.7|87473|87423|87470|87420|71
1633325130000|2021-10-04 05:25:30|87472.9|87422.9|87473.5|87423.5|87474.6|87424.6|87472.8|87422.8|56
1633325140000|2021-10-04 05:25:40|87472.9|87422.9|87469.9|87419.9|87472.9|87422.9|87467.7|87417.7|64
1633325150000|2021-10-04 05:25:50|87469.8|87419.8|87469|87419|87471.9|87421.9|87468.4|87418.4|68
1633325160000|2021-10-04 05:26:00|87469.2|87419.2|87471.1|87421.1|87471.2|87421.2|87467.5|87417.5|56
1633325170000|2021-10-04 05:26:10|87470.9|87420.9|87470.9|87420.9|87473.1|87423.1|87469.8|87419.8|66
1633325180000|2021-10-04 05:26:20|87471.1|87421.1|87469.5|87419.5|87472.7|87422.7|87469.4|87419.4|68
1633325190000|2021-10-04 05:26:30|87469.3|87419.3|87468|87418|87469.8|87419.8|87467.5|87417.5|57
1633325200000|2021-10-04 05:26:40|87467.9|87417.9|87468.6|87418.6|87469.1|87419.1|87467.6|87417.6|53
1633325210000|2021-10-04 05:26:50|87468.4|87418.4|87468.8|87418.8|87468.9|87418.9|87467.1|87417.1|52
1633325220000|2021-10-04 05:27:00|87468.7|87418.7|87468.3|87418.3|87469|87419|87467.6|87417.6|31
1633325230000|2021-10-04 05:27:10|87467.7|87417.7|87469.1|87419.1|87469.3|87419.3|87467|87417|53
1633325240000|2021-10-04 05:27:20|87468.7|87418.7|87468.9|87418.9|87470.3|87420.3|87467.9|87417.9|63
1633325250000|2021-10-04 05:27:30|87468.7|87418.7|87470.5|87420.5|87471.5|87421.5|87468.6|87418.6|51
1633325260000|2021-10-04 05:27:40|87470.8|87420.8|87471.7|87421.7|87471.8|87421.8|87470.6|87420.6|43
1633325270000|2021-10-04 05:27:50|87471.6|87421.6|87471|87421|87471.8|87421.8|87470.7|87420.7|29
1633325280000|2021-10-04 05:28:00|87471.1|87421.1|87470.8|87420.8|87471.5|87421.5|87470.7|87420.7|32
1633325290000|2021-10-04 05:28:10|87471.3|87421.3|87471.1|87421.1|87471.6|87421.6|87470.8|87420.8|42
1633325300000|2021-10-04 05:28:20|87471|87421|87473.7|87423.7|87475.2|87425.2|87470.9|87420.9|41
1633325310000|2021-10-04 05:28:30|87474|87424|87477.3|87427.3|87477.8|87427.8|87474|87424|29
1633325320000|2021-10-04 05:28:40|87477.7|87427.7|87477.9|87427.9|87478.4|87428.4|87477.6|87427.6|34
1633325330000|2021-10-04 05:28:50|87478|87428|87478.4|87428.4|87478.7|87428.7|87477.8|87427.8|41
1633325340000|2021-10-04 05:29:00|87478.3|87428.3|87478.4|87428.4|87478.8|87428.8|87477.8|87427.8|36
1633325350000|2021-10-04 05:29:10|87478.3|87428.3|87477.2|87427.2|87478.7|87428.7|87477.2|87427.2|49
1633325360000|2021-10-04 05:29:20|87477.6|87427.6|87478.2|87428.2|87478.8|87428.8|87477.2|87427.2|35
1633325370000|2021-10-04 05:29:30|87478.3|87428.3|87478|87428|87479|87429|87478|87428|33
1633325380000|2021-10-04 05:29:40|87478.1|87428.1|87478.8|87428.8|87478.8|87428.8|87478.1|87428.1|24
1633325390000|2021-10-04 05:29:50|87478.9|87428.9|87478.8|87428.8|87479|87429|87477.5|87427.5|30
1633325400000|2021-10-04 05:30:00|87478.7|87428.7|87477.1|87427.1|87479.6|87429.6|87475.8|87425.8|45
1633325410000|2021-10-04 05:30:10|87476.9|87426.9|87478.2|87428.2|87478.5|87428.5|87476.4|87426.4|41
1633325420000|2021-10-04 05:30:20|87477.9|87427.9|87480.1|87430.1|87480.5|87430.5|87477.2|87427.2|42
1633325430000|2021-10-04 05:30:30|87480|87430|87479.8|87429.8|87480.2|87430.2|87479|87429|49
1633325440000|2021-10-04 05:30:40|87479.7|87429.7|87479.6|87429.6|87480.1|87430.1|87479.3|87429.3|47
1633325450000|2021-10-04 05:30:50|87479.5|87429.5|87486.3|87436.3|87486.5|87436.5|87479|87429|37
1633325460000|2021-10-04 05:31:00|87486.4|87436.4|87485.5|87435.5|87487.1|87437.1|87485.5|87435.5|28
1633325470000|2021-10-04 05:31:10|87485.6|87435.6|87485.4|87435.4|87485.8|87435.8|87484|87434|34
1633325480000|2021-10-04 05:31:20|87485.2|87435.2|87484.4|87434.4|87486.9|87436.9|87484.3|87434.3|32
1633325490000|2021-10-04 05:31:30|87484.3|87434.3|87483.7|87433.7|87485|87435|87483.2|87433.2|64
1633325500000|2021-10-04 05:31:40|87484.4|87434.4|87483.5|87433.5|87484.5|87434.5|87483.3|87433.3|47
1633325510000|2021-10-04 05:31:50|87484.1|87434.1|87486.6|87436.6|87486.6|87436.6|87483.6|87433.6|27
1633325520000|2021-10-04 05:32:00|87486.4|87436.4|87486|87436|87486.9|87436.9|87485.3|87435.3|39
1633325530000|2021-10-04 05:32:10|87486.6|87436.6|87487.3|87437.3|87487.3|87437.3|87486.2|87436.2|36
1633325540000|2021-10-04 05:32:20|87487|87437|87487.6|87437.6|87487.6|87437.6|87486.4|87436.4|29
1633325550000|2021-10-04 05:32:30|87487.5|87437.5|87487.2|87437.2|87487.6|87437.6|87486.5|87436.5|31
1633325560000|2021-10-04 05:32:40|87487.1|87437.1|87487.1|87437.1|87487.3|87437.3|87486.5|87436.5|30
1633325570000|2021-10-04 05:32:50|87487|87437|87485.8|87435.8|87487.3|87437.3|87484.5|87434.5|29
1633325580000|2021-10-04 05:33:00|87485.9|87435.9|87485.9|87435.9|87487.7|87437.7|87485.9|87435.9|37
1633325590000|2021-10-04 05:33:10|87486|87436|87486.6|87436.6|87487|87437|87484.8|87434.8|42
1633325600000|2021-10-04 05:33:20|87486.8|87436.8|87486.5|87436.5|87487|87437|87485.9|87435.9|30
1633325610000|2021-10-04 05:33:30|87486.4|87436.4|87489.3|87439.3|87489.3|87439.3|87486.4|87436.4|25
1633325620000|2021-10-04 05:33:40|87489.7|87439.7|87488.2|87438.2|87491.8|87441.8|87487.7|87437.7|56
1633325630000|2021-10-04 05:33:50|87488.3|87438.3|87485.3|87435.3|87491.1|87441.1|87485.3|87435.3|62
1633325640000|2021-10-04 05:34:00|87485.2|87435.2|87485.8|87435.8|87486.5|87436.5|87482.8|87432.8|57
1633325650000|2021-10-04 05:34:10|87485.6|87435.6|87479.5|87429.5|87486.9|87436.9|87479|87429|61
1633325660000|2021-10-04 05:34:20|87480|87430|87483.3|87433.3|87483.6|87433.6|87478.8|87428.8|54
1633325670000|2021-10-04 05:34:30|87483.4|87433.4|87482.2|87432.2|87483.8|87433.8|87482.2|87432.2|47
1633325680000|2021-10-04 05:34:40|87482.1|87432.1|87481.1|87431.1|87482.1|87432.1|87480.6|87430.6|16
1633325690000|2021-10-04 05:34:50|87480.6|87430.6|87479.9|87429.9|87481|87431|87478.4|87428.4|51
1633325700000|2021-10-04 05:35:00|87480|87430|87479.7|87429.7|87481|87431|87477.2|87427.2|64
1633325710000|2021-10-04 05:35:10|87479.4|87429.4|87479|87429|87480.8|87430.8|87478.2|87428.2|56
1633325720000|2021-10-04 05:35:20|87478.9|87428.9|87479.6|87429.6|87480.1|87430.1|87478.1|87428.1|42
1633325730000|2021-10-04 05:35:30|87479.5|87429.5|87479.8|87429.8|87482.1|87432.1|87478.5|87428.5|52
1633325740000|2021-10-04 05:35:40|87479.7|87429.7|87477.7|87427.7|87479.7|87429.7|87477.3|87427.3|48
1633325750000|2021-10-04 05:35:50|87477.9|87427.9|87476.1|87426.1|87477.9|87427.9|87475.3|87425.3|56
1633325760000|2021-10-04 05:36:00|87476|87426|87475.9|87425.9|87476.7|87426.7|87475.2|87425.2|65
1633325770000|2021-10-04 05:36:10|87476.1|87426.1|87474.6|87424.6|87478.7|87428.7|87474.3|87424.3|58
1633325780000|2021-10-04 05:36:20|87474.7|87424.7|87476.7|87426.7|87477.8|87427.8|87474.2|87424.2|58
1633325790000|2021-10-04 05:36:30|87476.6|87426.6|87470.4|87420.4|87476.6|87426.6|87468.3|87418.3|66
1633325800000|2021-10-04 05:36:40|87470.3|87420.3|87467.1|87417.1|87471|87421|87467|87417|61
1633325810000|2021-10-04 05:36:50|87466.3|87416.3|87462.1|87412.1|87466.7|87416.7|87460.6|87410.6|60
1633325820000|2021-10-04 05:37:00|87462|87412|87465.1|87415.1|87466.1|87416.1|87461.7|87411.7|53
1633325830000|2021-10-04 05:37:10|87465.2|87415.2|87464.7|87414.7|87466.2|87416.2|87464|87414|59
1633325840000|2021-10-04 05:37:20|87464.9|87414.9|87463.9|87413.9|87465.3|87415.3|87463.5|87413.5|59
1633325850000|2021-10-04 05:37:30|87463.8|87413.8|87465.7|87415.7|87468|87418|87463.8|87413.8|64
1633325860000|2021-10-04 05:37:40|87465.1|87415.1|87466|87416|87466.3|87416.3|87463.6|87413.6|57
1633325870000|2021-10-04 05:37:50|87465.7|87415.7|87464|87414|87466.1|87416.1|87462.9|87412.9|50
1633325880000|2021-10-04 05:38:00|87463.7|87413.7|87466.5|87416.5|87467.5|87417.5|87463.4|87413.4|52
1633325890000|2021-10-04 05:38:10|87466.4|87416.4|87466.2|87416.2|87467.8|87417.8|87465.7|87415.7|53
1633325900000|2021-10-04 05:38:20|87466.1|87416.1|87466.5|87416.5|87467.2|87417.2|87463|87413|60
1633325910000|2021-10-04 05:38:30|87466.2|87416.2|87464.2|87414.2|87468.3|87418.3|87463.6|87413.6|61
1633325920000|2021-10-04 05:38:40|87464.4|87414.4|87462.8|87412.8|87465|87415|87462.8|87412.8|48
1633325930000|2021-10-04 05:38:50|87463|87413|87467.9|87417.9|87467.9|87417.9|87462.8|87412.8|66
1633325940000|2021-10-04 05:39:00|87468.4|87418.4|87466|87416|87469.2|87419.2|87465.1|87415.1|60
1633325950000|2021-10-04 05:39:10|87465.7|87415.7|87466.4|87416.4|87467.5|87417.5|87465.1|87415.1|59
1633325960000|2021-10-04 05:39:20|87466.6|87416.6|87465.5|87415.5|87467.2|87417.2|87465.4|87415.4|39
1633325970000|2021-10-04 05:39:30|87467.3|87417.3|87468.1|87418.1|87469.6|87419.6|87465.5|87415.5|58
1633325980000|2021-10-04 05:39:40|87467.8|87417.8|87465|87415|87470.1|87420.1|87465|87415|63
1633325990000|2021-10-04 05:39:50|87464.7|87414.7|87468.4|87418.4|87469.7|87419.7|87464.1|87414.1|53
1633326000000|2021-10-04 05:40:00|87468.3|87418.3|87468.7|87418.7|87470.4|87420.4|87467.3|87417.3|55
1633326010000|2021-10-04 05:40:10|87468.9|87418.9|87468.1|87418.1|87471.1|87421.1|87466.3|87416.3|52
1633326020000|2021-10-04 05:40:20|87468.5|87418.5|87468.5|87418.5|87470.9|87420.9|87467.6|87417.6|70
1633326030000|2021-10-04 05:40:30|87468.7|87418.7|87468.1|87418.1|87470.3|87420.3|87467.6|87417.6|58
1633326040000|2021-10-04 05:40:40|87467.9|87417.9|87468.6|87418.6|87470.3|87420.3|87467.6|87417.6|66
1633326050000|2021-10-04 05:40:50|87468.8|87418.8|87469.7|87419.7|87473.8|87423.8|87467.7|87417.7|56
1633326060000|2021-10-04 05:41:00|87469.5|87419.5|87473|87423|87473.6|87423.6|87466.9|87416.9|63
1633326070000|2021-10-04 05:41:10|87472.9|87422.9|87477.7|87427.7|87480.6|87430.6|87472.1|87422.1|54
1633326080000|2021-10-04 05:41:20|87477.8|87427.8|87478.1|87428.1|87481.2|87431.2|87476.5|87426.5|67
1633326090000|2021-10-04 05:41:30|87478.3|87428.3|87477.4|87427.4|87479.3|87429.3|87477.1|87427.1|62
1633326100000|2021-10-04 05:41:40|87477.7|87427.7|87480.9|87430.9|87481.2|87431.2|87476.9|87426.9|62
1633326110000|2021-10-04 05:41:50|87480.5|87430.5|87478|87428|87484.4|87434.4|87478|87428|66
1633326120000|2021-10-04 05:42:00|87477.8|87427.8|87477.1|87427.1|87478.6|87428.6|87474.9|87424.9|66
1633326130000|2021-10-04 05:42:10|87476.9|87426.9|87477.2|87427.2|87477.2|87427.2|87474.1|87424.1|72
1633326140000|2021-10-04 05:42:20|87476.6|87426.6|87476.2|87426.2|87479.6|87429.6|87475.7|87425.7|68
1633326150000|2021-10-04 05:42:30|87476|87426|87476.2|87426.2|87477.4|87427.4|87474.6|87424.6|65
1633326160000|2021-10-04 05:42:40|87476.5|87426.5|87478.8|87428.8|87479.8|87429.8|87474.8|87424.8|68
1633326170000|2021-10-04 05:42:50|87478.6|87428.6|87477.3|87427.3|87479.8|87429.8|87475.7|87425.7|56
1633326180000|2021-10-04 05:43:00|87478.2|87428.2|87480.9|87430.9|87484.6|87434.6|87478.2|87428.2|75
1633326190000|2021-10-04 05:43:10|87480.8|87430.8|87481.2|87431.2|87481.4|87431.4|87478.9|87428.9|65
1633326200000|2021-10-04 05:43:20|87481.1|87431.1|87479.4|87429.4|87481.1|87431.1|87478.1|87428.1|71
1633326210000|2021-10-04 05:43:30|87479.3|87429.3|87478.4|87428.4|87480|87430|87477.8|87427.8|72
1633326220000|2021-10-04 05:43:40|87479.1|87429.1|87479.3|87429.3|87481.2|87431.2|87478.7|87428.7|65
1633326230000|2021-10-04 05:43:50|87478.7|87428.7|87482|87432|87486.4|87436.4|87478.2|87428.2|70
1633326240000|2021-10-04 05:44:00|87482.3|87432.3|87483.4|87433.4|87483.6|87433.6|87481.5|87431.5|62
1633326250000|2021-10-04 05:44:10|87482.9|87432.9|87481.4|87431.4|87483.1|87433.1|87480.7|87430.7|58
1633326260000|2021-10-04 05:44:20|87481|87431|87481.9|87431.9|87483.3|87433.3|87479.5|87429.5|59
1633326270000|2021-10-04 05:44:30|87482.4|87432.4|87481.2|87431.2|87484.2|87434.2|87479.6|87429.6|63
1633326280000|2021-10-04 05:44:40|87481|87431|87471.7|87421.7|87481|87431|87471.6|87421.6|66
1633326290000|2021-10-04 05:44:50|87471.8|87421.8|87472.5|87422.5|87475.1|87425.1|87470.9|87420.9|56
1633326300000|2021-10-04 05:45:00|87472.9|87422.9|87472.2|87422.2|87475.4|87425.4|87472.2|87422.2|64
1633326310000|2021-10-04 05:45:10|87472.3|87422.3|87474|87424|87474.3|87424.3|87471.8|87421.8|55
1633326320000|2021-10-04 05:45:20|87473.7|87423.7|87471.5|87421.5|87474.2|87424.2|87471.4|87421.4|61
1633326330000|2021-10-04 05:45:30|87471.2|87421.2|87473.5|87423.5|87474.9|87424.9|87471.1|87421.1|49
1633326340000|2021-10-04 05:45:40|87473.2|87423.2|87473.3|87423.3|87475.9|87425.9|87472.4|87422.4|42
1633326350000|2021-10-04 05:45:50|87473.6|87423.6|87472.8|87422.8|87477.6|87427.6|87472.8|87422.8|58
1633326360000|2021-10-04 05:46:00|87472.7|87422.7|87473.8|87423.8|87477.2|87427.2|87472.7|87422.7|68
1633326370000|2021-10-04 05:46:10|87473.5|87423.5|87477.6|87427.6|87479.6|87429.6|87473.4|87423.4|62
1633326380000|2021-10-04 05:46:20|87476.4|87426.4|87476.2|87426.2|87477.9|87427.9|87475.6|87425.6|65
1633326390000|2021-10-04 05:46:30|87476|87426|87477.2|87427.2|87479.3|87429.3|87476|87426|44
1633326400000|2021-10-04 05:46:40|87477.1|87427.1|87477.8|87427.8|87484.4|87434.4|87476.2|87426.2|62
1633326410000|2021-10-04 05:46:50|87477.6|87427.6|87478.6|87428.6|87479.1|87429.1|87477.3|87427.3|61
1633326420000|2021-10-04 05:47:00|87478.7|87428.7|87479.2|87429.2|87479.5|87429.5|87477.8|87427.8|55
1633326430000|2021-10-04 05:47:10|87479.1|87429.1|87477.7|87427.7|87480.7|87430.7|87477.5|87427.5|61
1633326440000|2021-10-04 05:47:20|87479|87429|87477.2|87427.2|87479.2|87429.2|87474.9|87424.9|47
1633326450000|2021-10-04 05:47:30|87477.8|87427.8|87478|87428|87478.8|87428.8|87476.6|87426.6|27
1633326460000|2021-10-04 05:47:40|87478.4|87428.4|87479|87429|87479.8|87429.8|87477.3|87427.3|21
1633326470000|2021-10-04 05:47:50|87478.9|87428.9|87482.2|87432.2|87482.9|87432.9|87478.9|87428.9|29
1633326480000|2021-10-04 05:48:00|87481.9|87431.9|87480.6|87430.6|87483.4|87433.4|87479.8|87429.8|41
1633326490000|2021-10-04 05:48:10|87481.6|87431.6|87481.8|87431.8|87482.5|87432.5|87480.9|87430.9|29
1633326500000|2021-10-04 05:48:20|87481.9|87431.9|87480.5|87430.5|87482.7|87432.7|87480.5|87430.5|22
1633326510000|2021-10-04 05:48:30|87480.3|87430.3|87481.6|87431.6|87482.2|87432.2|87479|87429|24
1633326520000|2021-10-04 05:48:40|87482.1|87432.1|87480.9|87430.9|87483.5|87433.5|87479.9|87429.9|14
1633326530000|2021-10-04 05:48:50|87481.1|87431.1|87480|87430|87481.8|87431.8|87478.5|87428.5|37
1633326540000|2021-10-04 05:49:00|87479.8|87429.8|87480.3|87430.3|87480.4|87430.4|87479.3|87429.3|19
1633326550000|2021-10-04 05:49:10|87479.7|87429.7|87480|87430|87480.7|87430.7|87479.6|87429.6|19
1633326560000|2021-10-04 05:49:20|87480.4|87430.4|87481|87431|87481|87431|87478.7|87428.7|27
1633326570000|2021-10-04 05:49:30|87481.1|87431.1|87479.8|87429.8|87481.1|87431.1|87479.2|87429.2|17
1633326580000|2021-10-04 05:49:40|87479.4|87429.4|87480.4|87430.4|87480.7|87430.7|87479|87429|19
1633326590000|2021-10-04 05:49:50|87479.7|87429.7|87479|87429|87481|87431|87478.5|87428.5|24
1633326600000|2021-10-04 05:50:00|87478.8|87428.8|87483.5|87433.5|87488.8|87438.8|87478.1|87428.1|38
1633326610000|2021-10-04 05:50:10|87484.4|87434.4|87482.5|87432.5|87484.5|87434.5|87482.4|87432.4|22
1633326620000|2021-10-04 05:50:20|87482.3|87432.3|87482.9|87432.9|87483.1|87433.1|87482.3|87432.3|22
1633326630000|2021-10-04 05:50:30|87483.4|87433.4|87484.2|87434.2|87484.3|87434.3|87483.2|87433.2|29
1633326640000|2021-10-04 05:50:40|87483.9|87433.9|87478.8|87428.8|87484.3|87434.3|87478.8|87428.8|26
1633326650000|2021-10-04 05:50:50|87479.4|87429.4|87479.7|87429.7|87480.7|87430.7|87478.8|87428.8|39
1633326660000|2021-10-04 05:51:00|87479.5|87429.5|87479.2|87429.2|87480|87430|87479.1|87429.1|27
1633326670000|2021-10-04 05:51:10|87479.3|87429.3|87474|87424|87479.4|87429.4|87474|87424|32
1633326680000|2021-10-04 05:51:20|87474.2|87424.2|87474.2|87424.2|87474.9|87424.9|87470.6|87420.6|46
1633326690000|2021-10-04 05:51:30|87474.3|87424.3|87479.6|87429.6|87481.4|87431.4|87473.3|87423.3|48
1633326700000|2021-10-04 05:51:40|87479.7|87429.7|87474.1|87424.1|87479.7|87429.7|87473.2|87423.2|36
1633326710000|2021-10-04 05:51:50|87473.6|87423.6|87468|87418|87474.8|87424.8|87468|87418|43
1633326720000|2021-10-04 05:52:00|87467.9|87417.9|87463.7|87413.7|87469|87419|87461.9|87411.9|50
1633326730000|2021-10-04 05:52:10|87463.8|87413.8|87461|87411|87463.8|87413.8|87460.7|87410.7|39
1633326740000|2021-10-04 05:52:20|87461.1|87411.1|87463.6|87413.6|87464|87414|87460.9|87410.9|33
1633326750000|2021-10-04 05:52:30|87462.4|87412.4|87460.7|87410.7|87462.4|87412.4|87459.2|87409.2|33
1633326760000|2021-10-04 05:52:40|87460.6|87410.6|87460.4|87410.4|87461.2|87411.2|87460|87410|35
1633326770000|2021-10-04 05:52:50|87460.2|87410.2|87462.3|87412.3|87462.3|87412.3|87458.6|87408.6|37
1633326780000|2021-10-04 05:53:00|87462.7|87412.7|87464.5|87414.5|87466.5|87416.5|87462.4|87412.4|46
1633326790000|2021-10-04 05:53:10|87464.6|87414.6|87465.8|87415.8|87466.1|87416.1|87463.5|87413.5|28
1633326800000|2021-10-04 05:53:20|87466|87416|87466.7|87416.7|87467.2|87417.2|87465.8|87415.8|30
1633326810000|2021-10-04 05:53:30|87466.8|87416.8|87465.7|87415.7|87467.3|87417.3|87465.3|87415.3|31
1633326820000|2021-10-04 05:53:40|87465.5|87415.5|87466.3|87416.3|87466.7|87416.7|87465.1|87415.1|33
1633326830000|2021-10-04 05:53:50|87466.7|87416.7|87464.3|87414.3|87466.9|87416.9|87463.7|87413.7|30
1633326840000|2021-10-04 05:54:00|87465.1|87415.1|87461.2|87411.2|87465.1|87415.1|87460.8|87410.8|35
1633326850000|2021-10-04 05:54:10|87461.3|87411.3|87464.9|87414.9|87465.6|87415.6|87461.2|87411.2|39
1633326860000|2021-10-04 05:54:20|87465|87415|87465|87415|87465.3|87415.3|87463.2|87413.2|31
1633326870000|2021-10-04 05:54:30|87464.7|87414.7|87463.1|87413.1|87464.7|87414.7|87462.6|87412.6|23
1633326880000|2021-10-04 05:54:40|87462.9|87412.9|87464|87414|87465.8|87415.8|87462.7|87412.7|42
1633326890000|2021-10-04 05:54:50|87463.9|87413.9|87466.8|87416.8|87467.1|87417.1|87463|87413|36
1633326900000|2021-10-04 05:55:00|87466.7|87416.7|87466.2|87416.2|87467.2|87417.2|87466|87416|48
1633326910000|2021-10-04 05:55:10|87466.1|87416.1|87464.8|87414.8|87466.7|87416.7|87462.8|87412.8|32
1633326920000|2021-10-04 05:55:20|87464.6|87414.6|87464.3|87414.3|87464.8|87414.8|87463.9|87413.9|25
1633326930000|2021-10-04 05:55:30|87463.9|87413.9|87467.6|87417.6|87467.6|87417.6|87463.6|87413.6|44
1633326940000|2021-10-04 05:55:40|87467.8|87417.8|87467.4|87417.4|87467.8|87417.8|87466.3|87416.3|33
1633326950000|2021-10-04 05:55:50|87467.2|87417.2|87467.8|87417.8|87468.3|87418.3|87466.5|87416.5|22
1633326960000|2021-10-04 05:56:00|87467.7|87417.7|87467.4|87417.4|87469.6|87419.6|87467.4|87417.4|29
1633326970000|2021-10-04 05:56:10|87468|87418|87468.5|87418.5|87469.6|87419.6|87467.1|87417.1|42
1633326980000|2021-10-04 05:56:20|87468.4|87418.4|87468.8|87418.8|87469|87419|87467.9|87417.9|31
1633326990000|2021-10-04 05:56:30|87468.9|87418.9|87471.5|87421.5|87472.2|87422.2|87468.5|87418.5|36
1633327000000|2021-10-04 05:56:40|87471.4|87421.4|87471.4|87421.4|87472.7|87422.7|87469.9|87419.9|28
1633327010000|2021-10-04 05:56:50|87471.3|87421.3|87469.9|87419.9|87471.7|87421.7|87469.5|87419.5|26
1633327020000|2021-10-04 05:57:00|87471.2|87421.2|87472.1|87422.1|87473|87423|87470.3|87420.3|23
1633327030000|2021-10-04 05:57:10|87470.9|87420.9|87471.4|87421.4|87471.4|87421.4|87468.9|87418.9|34
1633327040000|2021-10-04 05:57:20|87471.5|87421.5|87469.5|87419.5|87471.5|87421.5|87469.5|87419.5|32
1633327050000|2021-10-04 05:57:30|87469.9|87419.9|87470.4|87420.4|87470.6|87420.6|87469.8|87419.8|26
1633327060000|2021-10-04 05:57:40|87470.6|87420.6|87473.3|87423.3|87473.6|87423.6|87469.5|87419.5|48
1633327070000|2021-10-04 05:57:50|87474.2|87424.2|87476.8|87426.8|87478.1|87428.1|87472.8|87422.8|42
1633327080000|2021-10-04 05:58:00|87477.5|87427.5|87476.1|87426.1|87479.6|87429.6|87475.7|87425.7|30
1633327090000|2021-10-04 05:58:10|87475.8|87425.8|87475.1|87425.1|87476.6|87426.6|87474.9|87424.9|27
1633327100000|2021-10-04 05:58:20|87475.2|87425.2|87475.1|87425.1|87475.3|87425.3|87474.7|87424.7|18
1633327110000|2021-10-04 05:58:30|87475.2|87425.2|87476.9|87426.9|87477.7|87427.7|87474.6|87424.6|33
1633327120000|2021-10-04 05:58:40|87476.6|87426.6|87478.8|87428.8|87480.5|87430.5|87475.4|87425.4|34
1633327130000|2021-10-04 05:58:50|87479.8|87429.8|87479.4|87429.4|87482.2|87432.2|87478.1|87428.1|49
1633327140000|2021-10-04 05:59:00|87480|87430|87475.2|87425.2|87480|87430|87474.6|87424.6|46
1633327150000|2021-10-04 05:59:10|87475.1|87425.1|87473.7|87423.7|87475.9|87425.9|87470.1|87420.1|39
1633327160000|2021-10-04 05:59:20|87472.2|87422.2|87471.1|87421.1|87473.1|87423.1|87470.1|87420.1|43
1633327170000|2021-10-04 05:59:30|87471|87421|87473|87423|87473.3|87423.3|87471|87421|20
1633327180000|2021-10-04 05:59:40|87472.4|87422.4|87473.7|87423.7|87473.7|87423.7|87471.9|87421.9|25
1633327190000|2021-10-04 05:59:50|87473.9|87423.9|87472.6|87422.6|87474.1|87424.1|87470.9|87420.9|39
1633327200000|2021-10-04 06:00:00|87473.3|87423.3|87486.6|87436.6|87490.3|87440.3|87473.3|87423.3|60
1633327210000|2021-10-04 06:00:10|87486.3|87436.3|87472.4|87422.4|87486.5|87436.5|87472|87422|54
1633327220000|2021-10-04 06:00:20|87473|87423|87470|87420|87473|87423|87469.3|87419.3|49
1633327230000|2021-10-04 06:00:30|87469.6|87419.6|87477.3|87427.3|87477.4|87427.4|87469.6|87419.6|50
1633327240000|2021-10-04 06:00:40|87477|87427|87482.4|87432.4|87482.7|87432.7|87477|87427|40
1633327250000|2021-10-04 06:00:50|87482.1|87432.1|87482.9|87432.9|87483.4|87433.4|87481.3|87431.3|33
1633327260000|2021-10-04 06:01:00|87483.1|87433.1|87484.5|87434.5|87484.6|87434.6|87482.6|87432.6|33
1633327270000|2021-10-04 06:01:10|87484.7|87434.7|87486.4|87436.4|87490.1|87440.1|87484.7|87434.7|52
1633327280000|2021-10-04 06:01:20|87485.7|87435.7|87486.6|87436.6|87487.4|87437.4|87484.7|87434.7|43
1633327290000|2021-10-04 06:01:30|87486.5|87436.5|87483.5|87433.5|87486.9|87436.9|87483.5|87433.5|34
1633327300000|2021-10-04 06:01:40|87483.6|87433.6|87486.8|87436.8|87489.6|87439.6|87483.6|87433.6|34
1633327310000|2021-10-04 06:01:50|87488|87438|87494.9|87444.9|87496.8|87446.8|87488|87438|52
1633327320000|2021-10-04 06:02:00|87494.7|87444.7|87494.5|87444.5|87496.3|87446.3|87494.2|87444.2|50
1633327330000|2021-10-04 06:02:10|87494.1|87444.1|87498|87448|87501.7|87451.7|87492.5|87442.5|40
1633327340000|2021-10-04 06:02:20|87501.5|87451.5|87499.2|87449.2|87501.7|87451.7|87498.7|87448.7|44
1633327350000|2021-10-04 06:02:30|87499.1|87449.1|87516.7|87466.7|87516.7|87466.7|87498.9|87448.9|61
1633327360000|2021-10-04 06:02:40|87517.1|87467.1|87502|87452|87517.5|87467.5|87498.7|87448.7|59
1633327370000|2021-10-04 06:02:50|87502.1|87452.1|87520|87470|87522.4|87472.4|87501.6|87451.6|39
1633327380000|2021-10-04 06:03:00|87521.1|87471.1|87516.9|87466.9|87521.1|87471.1|87516.6|87466.6|43
1633327390000|2021-10-04 06:03:10|87517|87467|87510|87460|87517|87467|87508.1|87458.1|42
1633327400000|2021-10-04 06:03:20|87511|87461|87511.3|87461.3|87511.5|87461.5|87509.4|87459.4|37
1633327410000|2021-10-04 06:03:30|87511.2|87461.2|87509.7|87459.7|87512.2|87462.2|87509.5|87459.5|28
1633327420000|2021-10-04 06:03:40|87509.9|87459.9|87509.6|87459.6|87513.7|87470.1|87495.1|87459.2|36
1633327430000|2021-10-04 06:03:50|87509.3|87459.3|87509.7|87459.7|87511.4|87461.4|87507.9|87457.9|38
1633327440000|2021-10-04 06:04:00|87509.8|87459.8|87510.8|87460.8|87510.9|87460.9|87509.2|87459.2|32
1633327450000|2021-10-04 06:04:10|87510.3|87460.3|87509.5|87459.5|87510.4|87460.4|87508.4|87458.4|31
1633327460000|2021-10-04 06:04:20|87509.7|87459.7|87531.3|87481.3|87534.9|87484.9|87509.7|87459.7|48
1633327470000|2021-10-04 06:04:30|87531.5|87481.5|87532.3|87482.3|87535.8|87485.8|87530.9|87480.9|45
1633327480000|2021-10-04 06:04:40|87531.6|87481.6|87533.6|87483.6|87534.9|87484.9|87531.6|87481.6|39
1633327490000|2021-10-04 06:04:50|87533.5|87483.5|87532.4|87482.4|87534|87484|87531.8|87481.8|30
1633327500000|2021-10-04 06:05:00|87532.3|87482.3|87529.7|87479.7|87534.9|87484.9|87529.4|87479.4|40
1633327510000|2021-10-04 06:05:10|87529.3|87479.3|87530.1|87480.1|87532.8|87482.8|87527.6|87477.6|44
1633327520000|2021-10-04 06:05:20|87530.9|87480.9|87529.9|87479.9|87530.9|87480.9|87528.1|87478.1|24
1633327530000|2021-10-04 06:05:30|87530.2|87480.2|87529.9|87479.9|87530.4|87480.4|87529.5|87479.5|24
1633327540000|2021-10-04 06:05:40|87528.4|87478.4|87526.8|87476.8|87530|87480|87526.7|87476.7|36
1633327550000|2021-10-04 06:05:50|87526.9|87476.9|87520.5|87470.5|87526.9|87476.9|87520|87470|45
1633327560000|2021-10-04 06:06:00|87520.3|87470.3|87520.3|87470.3|87521.5|87471.5|87519.5|87469.5|43
1633327570000|2021-10-04 06:06:10|87520.4|87470.4|87522.5|87472.5|87522.5|87472.5|87519.8|87469.8|33
1633327580000|2021-10-04 06:06:20|87522.7|87472.7|87518|87468|87522.7|87472.7|87518|87468|28
1633327590000|2021-10-04 06:06:30|87517.8|87467.8|87510.5|87460.5|87518.2|87468.2|87510.2|87460.2|53
1633327600000|2021-10-04 06:06:40|87510.1|87460.1|87505.3|87455.3|87511.7|87461.7|87504.1|87454.1|42
1633327610000|2021-10-04 06:06:50|87505.4|87455.4|87504.9|87454.9|87507|87457|87501.3|87451.3|48
1633327620000|2021-10-04 06:07:00|87504.8|87454.8|87509.5|87459.5|87510.1|87460.1|87504.6|87454.6|48
1633327630000|2021-10-04 06:07:10|87510.5|87460.5|87506.4|87456.4|87510.7|87460.7|87506.4|87456.4|42
1633327640000|2021-10-04 06:07:20|87506.5|87456.5|87503.7|87453.7|87506.6|87456.6|87503.7|87453.7|39
1633327650000|2021-10-04 06:07:30|87503.8|87453.8|87506.6|87456.6|87508.3|87458.3|87503.8|87453.8|35
1633327660000|2021-10-04 06:07:40|87506.7|87456.7|87514|87464|87515.1|87465.1|87506.7|87456.7|43
1633327670000|2021-10-04 06:07:50|87513.8|87463.8|87516.9|87466.9|87517|87467|87513.8|87463.8|47
1633327680000|2021-10-04 06:08:00|87516.5|87466.5|87519|87469|87519.6|87469.6|87510.8|87460.8|56
1633327690000|2021-10-04 06:08:10|87522.2|87472.2|87516.9|87466.9|87522.2|87472.2|87514.6|87464.6|46
1633327700000|2021-10-04 06:08:20|87517.7|87467.7|87528|87478|87532.8|87482.8|87517.7|87467.7|57
1633327710000|2021-10-04 06:08:30|87528.9|87478.9|87522.2|87472.2|87528.9|87478.9|87521.6|87471.6|52
1633327720000|2021-10-04 06:08:40|87522.3|87472.3|87522.8|87472.8|87524.5|87474.5|87521.8|87471.8|32
1633327730000|2021-10-04 06:08:50|87522.7|87472.7|87518.2|87468.2|87523.3|87473.3|87518|87468|38
1633327740000|2021-10-04 06:09:00|87519.4|87469.4|87516.1|87466.1|87519.8|87469.8|87514.8|87464.8|47
1633327750000|2021-10-04 06:09:10|87515.6|87465.6|87514.8|87464.8|87517.5|87467.5|87514.5|87464.5|44
1633327760000|2021-10-04 06:09:20|87515.1|87465.1|87522|87472|87522|87472|87513.9|87463.9|43
1633327770000|2021-10-04 06:09:30|87521.7|87471.7|87521.5|87471.5|87522.3|87472.3|87519.9|87469.9|39
1633327780000|2021-10-04 06:09:40|87521.7|87471.7|87524.5|87474.5|87524.5|87474.5|87521.7|87471.7|30
1633327790000|2021-10-04 06:09:50|87525.9|87475.9|87528.6|87478.6|87529.7|87479.7|87525.2|87475.2|46
1633327800000|2021-10-04 06:10:00|87528.1|87478.1|87531|87481|87531.1|87481.1|87528.1|87478.1|49
1633327810000|2021-10-04 06:10:10|87531.2|87481.2|87530.8|87480.8|87531.6|87481.6|87530.2|87480.2|33
1633327820000|2021-10-04 06:10:20|87530.5|87480.5|87528.5|87478.5|87530.7|87480.7|87527.6|87477.6|33
1633327830000|2021-10-04 06:10:30|87528.4|87478.4|87528.8|87478.8|87529.7|87479.7|87527.6|87477.6|47
1633327840000|2021-10-04 06:10:40|87528.5|87478.5|87533.2|87483.2|87535.1|87485.1|87527.4|87477.4|60
1633327850000|2021-10-04 06:10:50|87532.6|87482.6|87530.6|87480.6|87534.3|87484.3|87530|87480|46
1633327860000|2021-10-04 06:11:00|87530.5|87480.5|87521.2|87471.2|87531.5|87481.5|87520.2|87470.2|42
1633327870000|2021-10-04 06:11:10|87521.7|87471.7|87538.2|87488.2|87538.2|87488.2|87506.7|87466.5|50
1633327880000|2021-10-04 06:11:20|87539|87489|87537.8|87487.8|87546|87496|87537.4|87487.4|60
1633327890000|2021-10-04 06:11:30|87537.2|87487.2|87536.5|87486.5|87537.8|87487.8|87536|87486|42
1633327900000|2021-10-04 06:11:40|87536.3|87486.3|87528.7|87478.7|87536.7|87486.7|87528.2|87478.2|40
1633327910000|2021-10-04 06:11:50|87528.6|87478.6|87527.3|87477.3|87530.6|87480.6|87527.3|87477.3|39
1633327920000|2021-10-04 06:12:00|87527|87477|87520.7|87470.7|87528|87478|87520.4|87470.4|48
1633327930000|2021-10-04 06:12:10|87520.4|87470.4|87517.6|87467.6|87522.9|87472.9|87515.2|87465.2|41
1633327940000|2021-10-04 06:12:20|87516.4|87466.4|87512.8|87462.8|87518.6|87468.6|87512.7|87462.7|48
1633327950000|2021-10-04 06:12:30|87513.1|87463.1|87514.6|87464.6|87515.5|87465.5|87512.5|87462.5|25
1633327960000|2021-10-04 06:12:40|87515.2|87465.2|87513.7|87463.7|87515.2|87465.2|87508.2|87458.2|51
1633327970000|2021-10-04 06:12:50|87513.8|87463.8|87515.3|87465.3|87515.5|87465.5|87511.5|87461.5|52
1633327980000|2021-10-04 06:13:00|87515.7|87465.7|87508.4|87458.4|87516|87466|87507.6|87457.6|53
1633327990000|2021-10-04 06:13:10|87508.3|87458.3|87506.4|87456.4|87509|87459|87505.8|87455.8|42
1633328000000|2021-10-04 06:13:20|87506|87456|87507.1|87457.1|87510.1|87460.1|87505.9|87455.9|45
1633328010000|2021-10-04 06:13:30|87507|87457|87506.7|87456.7|87508.2|87458.2|87506.6|87456.6|41
1633328020000|2021-10-04 06:13:40|87506.8|87456.8|87502|87452|87507.2|87457.2|87500.8|87450.8|37
1633328030000|2021-10-04 06:13:50|87502.5|87452.5|87521.6|87471.6|87528.5|87478.5|87501.8|87451.8|55
1633328040000|2021-10-04 06:14:00|87522.8|87472.8|87509.3|87459.3|87526.1|87476.1|87508.2|87458.2|65
1633328050000|2021-10-04 06:14:10|87509.9|87459.9|87522|87472|87522|87472|87509.9|87459.9|57
1633328060000|2021-10-04 06:14:20|87521.5|87471.5|87524.1|87474.1|87526|87476|87521.5|87471.5|39
1633328070000|2021-10-04 06:14:30|87524|87474|87525.2|87475.2|87525.2|87475.2|87522.4|87472.4|33
1633328080000|2021-10-04 06:14:40|87525.3|87475.3|87526.3|87476.3|87533.2|87483.2|87525.3|87475.3|45
1633328090000|2021-10-04 06:14:50|87526.5|87476.5|87527.1|87477.1|87528|87478|87525.7|87475.7|31
1633328100000|2021-10-04 06:15:00|87527.9|87477.9|87527.9|87477.9|87528.2|87478.2|87526.8|87476.8|29
1633328110000|2021-10-04 06:15:10|87528|87478|87535|87485|87535.3|87485.3|87528|87478|57
1633328120000|2021-10-04 06:15:20|87534.6|87484.6|87546.9|87496.9|87547.1|87497.1|87534.6|87484.6|48
1633328130000|2021-10-04 06:15:30|87545.9|87495.9|87546.4|87496.4|87553|87503|87545.9|87495.9|52
1633328140000|2021-10-04 06:15:40|87546.2|87496.2|87553.8|87503.8|87554.7|87504.7|87546.1|87496.1|41
1633328150000|2021-10-04 06:15:50|87554|87504|87557.9|87507.9|87558.5|87508.5|87553.3|87503.3|45
1633328160000|2021-10-04 06:16:00|87557.8|87507.8|87557.1|87507.1|87561.1|87511.1|87556.6|87506.6|46
1633328170000|2021-10-04 06:16:10|87556.6|87506.6|87557.1|87507.1|87558.7|87508.7|87556.6|87506.6|33
1633328180000|2021-10-04 06:16:20|87557.6|87507.6|87559.3|87509.3|87559.5|87509.5|87557.2|87507.2|31
1633328190000|2021-10-04 06:16:30|87559.2|87509.2|87557.8|87507.8|87559.3|87509.3|87557.2|87507.2|29
1633328200000|2021-10-04 06:16:40|87557.5|87507.5|87550.2|87500.2|87557.7|87507.7|87549.6|87499.6|39
1633328210000|2021-10-04 06:16:50|87552.4|87502.4|87552.5|87502.5|87553|87503|87550|87500|34
1633328220000|2021-10-04 06:17:00|87552.3|87502.3|87551.9|87501.9|87552.4|87502.4|87551.5|87501.5|27
1633328230000|2021-10-04 06:17:10|87551.8|87501.8|87549.9|87499.9|87552.6|87502.6|87549.8|87499.8|21
1633328240000|2021-10-04 06:17:20|87549.5|87499.5|87549.6|87499.6|87550.1|87500.1|87547.2|87497.2|36
1633328250000|2021-10-04 06:17:30|87549.3|87499.3|87548.9|87498.9|87551.1|87501.1|87546.8|87496.8|35
1633328260000|2021-10-04 06:17:40|87549.1|87499.1|87543|87493|87549.1|87499.1|87541.4|87491.4|43
1633328270000|2021-10-04 06:17:50|87542.5|87492.5|87540.3|87490.3|87542.5|87492.5|87536.2|87486.2|48
1633328280000|2021-10-04 06:18:00|87539.2|87489.2|87539.3|87489.3|87540|87490|87538.4|87488.4|29
1633328290000|2021-10-04 06:18:10|87539.1|87489.1|87536|87486|87539.6|87489.6|87535.4|87485.4|39
1633328300000|2021-10-04 06:18:20|87536.1|87486.1|87536.8|87486.8|87537.4|87487.4|87534.5|87484.5|46
1633328310000|2021-10-04 06:18:30|87536.9|87486.9|87549.1|87499.1|87550.6|87500.6|87536.9|87486.9|62
1633328320000|2021-10-04 06:18:40|87549|87499|87551.2|87501.2|87552.9|87502.9|87537.8|87487.8|51
1633328330000|2021-10-04 06:18:50|87547.6|87497.6|87553.3|87503.3|87555.8|87505.8|87545.6|87495.6|46
1633328340000|2021-10-04 06:19:00|87553.5|87503.5|87562.9|87512.9|87563.4|87513.4|87553.5|87503.5|62
1633328350000|2021-10-04 06:19:10|87562.1|87512.1|87563|87513|87563.1|87513.1|87561|87511|33
1633328360000|2021-10-04 06:19:20|87563.3|87513.3|87567.5|87517.5|87568.1|87518.1|87563.1|87513.1|40
1633328370000|2021-10-04 06:19:30|87568.1|87518.1|87568.2|87518.2|87568.8|87518.8|87564.5|87514.5|37
1633328380000|2021-10-04 06:19:40|87567.9|87517.9|87572.5|87522.5|87574.8|87524.8|87567.9|87517.9|33
1633328390000|2021-10-04 06:19:50|87573.5|87523.5|87573.7|87523.7|87574.7|87524.7|87572.6|87522.6|40
1633328400000|2021-10-04 06:20:00|87573.5|87523.5|87581.3|87531.3|87581.3|87531.3|87573.1|87523.1|47
1633328410000|2021-10-04 06:20:10|87580.8|87530.8|87591.8|87541.8|87592.3|87542.3|87580.8|87530.8|51
1633328420000|2021-10-04 06:20:20|87592.6|87542.6|87594.4|87544.4|87595|87545|87589.6|87539.6|44
1633328430000|2021-10-04 06:20:30|87594.3|87544.3|87589.4|87539.4|87594.8|87544.8|87589.2|87539.2|44
1633328440000|2021-10-04 06:20:40|87589.2|87539.2|87592.5|87542.5|87592.5|87542.5|87589.2|87539.2|43
1633328450000|2021-10-04 06:20:50|87592.4|87542.4|87592.8|87542.8|87593|87543|87591.6|87541.6|34
1633328460000|2021-10-04 06:21:00|87592.7|87542.7|87584.1|87534.1|87592.7|87542.7|87582.6|87532.6|49
1633328470000|2021-10-04 06:21:10|87584.2|87534.2|87577.1|87527.1|87584.5|87534.5|87575.4|87525.4|51
1633328480000|2021-10-04 06:21:20|87576.9|87526.9|87579.2|87529.2|87580|87530|87576.4|87526.4|44
1633328490000|2021-10-04 06:21:30|87579.3|87529.3|87586|87536|87586.5|87536.5|87579.3|87529.3|35
1633328500000|2021-10-04 06:21:40|87586.1|87536.1|87584.1|87534.1|87586.1|87536.1|87584.1|87534.1|23
1633328510000|2021-10-04 06:21:50|87584.2|87534.2|87585.3|87535.3|87585.4|87535.4|87584|87534|29
1633328520000|2021-10-04 06:22:00|87585.5|87535.5|87585.4|87535.4|87585.6|87535.6|87582.5|87532.5|43
1633328530000|2021-10-04 06:22:10|87585.3|87535.3|87585.7|87535.7|87585.8|87535.8|87584.9|87534.9|26
1633328540000|2021-10-04 06:22:20|87585.8|87535.8|87586.1|87536.1|87586.1|87536.1|87584.7|87534.7|26
1633328550000|2021-10-04 06:22:30|87585.8|87535.8|87589.8|87539.8|87590.7|87540.7|87585.8|87535.8|44
1633328560000|2021-10-04 06:22:40|87589.7|87539.7|87594.1|87544.1|87594.8|87544.8|87589.7|87539.7|38
1633328570000|2021-10-04 06:22:50|87594|87544|87593.4|87543.4|87594.7|87544.7|87593.3|87543.3|26
1633328580000|2021-10-04 06:23:00|87593.5|87543.5|87580.1|87530.1|87594.4|87544.4|87579.9|87529.9|40
1633328590000|2021-10-04 06:23:10|87580.2|87530.2|87577.3|87527.3|87580.3|87530.3|87576.6|87526.6|35
1633328600000|2021-10-04 06:23:20|87577.4|87527.4|87579.8|87529.8|87579.8|87529.8|87576.2|87526.2|26
1633328610000|2021-10-04 06:23:30|87580|87530|87595.1|87545.1|87595.4|87545.4|87579.7|87529.7|45
1633328620000|2021-10-04 06:23:40|87595.5|87545.5|87590.6|87540.6|87596.5|87546.5|87590.6|87540.6|38
1633328630000|2021-10-04 06:23:50|87589.5|87539.5|87588.5|87538.5|87590.4|87540.4|87588.3|87538.3|33
1633328640000|2021-10-04 06:24:00|87588.3|87538.3|87585.7|87535.7|87588.3|87538.3|87583.6|87533.6|31
1633328650000|2021-10-04 06:24:10|87585.8|87535.8|87591.3|87541.3|87591.3|87541.3|87585.7|87535.7|31
1633328660000|2021-10-04 06:24:20|87591.4|87541.4|87591.9|87541.9|87592.1|87542.1|87589.7|87539.7|35
1633328670000|2021-10-04 06:24:30|87591.4|87541.4|87603.1|87553.1|87603.1|87553.1|87591.1|87541.1|38
1633328680000|2021-10-04 06:24:40|87603.2|87553.2|87601.3|87551.3|87603.2|87553.2|87601|87551|37
1633328690000|2021-10-04 06:24:50|87601.4|87551.4|87594.3|87544.3|87601.4|87551.4|87592.7|87542.7|50
1633328700000|2021-10-04 06:25:00|87594.5|87544.5|87590.6|87540.6|87595.1|87545.1|87590.2|87540.2|53
1633328710000|2021-10-04 06:25:10|87590.7|87540.7|87578.7|87528.7|87590.8|87551|87575.6|87528.7|41
1633328720000|2021-10-04 06:25:20|87574.5|87524.5|87552.8|87502.8|87574.5|87533.1|87550.4|87500.4|64
1633328730000|2021-10-04 06:25:30|87553.2|87503.2|87561.8|87511.8|87561.8|87511.8|87551.6|87501.6|40
1633328740000|2021-10-04 06:25:40|87561.2|87511.2|87569.5|87519.5|87570.5|87520.5|87561.2|87511.2|52
1633328750000|2021-10-04 06:25:50|87569|87519|87568.5|87518.5|87570.5|87520.5|87568|87518|42
1633328760000|2021-10-04 06:26:00|87569|87519|87568.7|87518.7|87569.9|87519.9|87567.5|87517.5|47
1633328770000|2021-10-04 06:26:10|87566.4|87516.4|87565.3|87515.3|87568.9|87518.9|87565.1|87515.1|34
1633328780000|2021-10-04 06:26:20|87564.4|87514.4|87564.3|87514.3|87566.9|87516.9|87564.1|87514.1|40
1633328790000|2021-10-04 06:26:30|87564|87514|87555.9|87505.9|87565.1|87515.1|87554.8|87504.8|37
1633328800000|2021-10-04 06:26:40|87555.2|87505.2|87559.1|87509.1|87562.3|87512.3|87554.7|87504.7|39
1633328810000|2021-10-04 06:26:50|87559.2|87509.2|87559|87509|87560.7|87510.7|87558.6|87508.6|23
1633328820000|2021-10-04 06:27:00|87559.6|87509.6|87563.4|87513.4|87564.5|87514.5|87559.6|87509.6|29
1633328830000|2021-10-04 06:27:10|87563.5|87513.5|87561.7|87511.7|87564.1|87514.1|87561.3|87511.3|26
1633328840000|2021-10-04 06:27:20|87561.8|87511.8|87563.8|87513.8|87564.5|87514.5|87561.8|87511.8|35
1633328850000|2021-10-04 06:27:30|87563.4|87513.4|87560.9|87510.9|87563.9|87513.9|87560.9|87510.9|44
1633328860000|2021-10-04 06:27:40|87560|87510|87559.4|87509.4|87562.6|87512.6|87557.3|87507.3|42
1633328870000|2021-10-04 06:27:50|87559.3|87509.3|87558.5|87508.5|87562|87512|87558.5|87508.5|49
1633328880000|2021-10-04 06:28:00|87558.3|87508.3|87562.4|87512.4|87562.9|87512.9|87558.3|87508.3|31
1633328890000|2021-10-04 06:28:10|87561|87511|87561|87511|87561.9|87511.9|87555.2|87505.2|46
1633328900000|2021-10-04 06:28:20|87560.4|87510.4|87560.7|87510.7|87561.8|87511.8|87560.3|87510.3|38
1633328910000|2021-10-04 06:28:30|87560.4|87510.4|87561.7|87511.7|87561.7|87511.7|87560.2|87510.2|32
1633328920000|2021-10-04 06:28:40|87561.5|87511.5|87562.7|87512.7|87563.6|87513.6|87561|87511|21
1633328930000|2021-10-04 06:28:50|87562.6|87512.6|87562.6|87512.6|87563.1|87513.1|87561.1|87511.1|28
1633328940000|2021-10-04 06:29:00|87562.7|87512.7|87561.7|87511.7|87562.8|87512.8|87559.7|87509.7|24
1633328950000|2021-10-04 06:29:10|87561.3|87511.3|87563.8|87513.8|87564.7|87514.7|87559|87509|36
1633328960000|2021-10-04 06:29:20|87564.1|87514.1|87558.8|87508.8|87564.1|87514.1|87554.8|87504.8|28
1633328970000|2021-10-04 06:29:30|87559.5|87509.5|87560.4|87510.4|87561.2|87511.2|87558.6|87508.6|33
1633328980000|2021-10-04 06:29:40|87560.6|87510.6|87561.1|87511.1|87561.8|87511.8|87560|87510|28
1633328990000|2021-10-04 06:29:50|87561.4|87511.4|87558.8|87508.8|87562|87512|87555.8|87505.8|41
1633329000000|2021-10-04 06:30:00|87558.6|87508.6|87559.2|87509.2|87560.3|87510.3|87556.1|87506.1|49
1633329010000|2021-10-04 06:30:10|87559.3|87509.3|87557.1|87507.1|87559.3|87509.3|87556.2|87506.2|32
1633329020000|2021-10-04 06:30:20|87557.2|87507.2|87535.5|87485.5|87557.7|87507.7|87532.7|87482.7|53
1633329030000|2021-10-04 06:30:30|87533.9|87483.9|87488|87438|87534.1|87484.1|87488|87438|64
1633329040000|2021-10-04 06:30:40|87488.6|87438.6|87474.9|87424.9|87489.5|87439.5|87472.2|87422.2|66
1633329050000|2021-10-04 06:30:50|87475.2|87425.2|87477|87427|87478.9|87428.9|87471.1|87421.1|59
1633329060000|2021-10-04 06:31:00|87477.9|87427.9|87482.4|87432.4|87482.4|87432.4|87473.2|87423.2|52
1633329070000|2021-10-04 06:31:10|87483|87433|87489.9|87439.9|87490.5|87440.5|87482.7|87432.7|55
1633329080000|2021-10-04 06:31:20|87490.5|87440.5|87490.6|87440.6|87493.5|87443.5|87487.7|87437.7|56
1633329090000|2021-10-04 06:31:30|87490.9|87440.9|87490.1|87440.1|87494.9|87444.9|87489.1|87439.1|49
1633329100000|2021-10-04 06:31:40|87489.6|87439.6|87483.4|87433.4|87489.6|87439.6|87482.4|87432.4|47
1633329110000|2021-10-04 06:31:50|87483.6|87433.6|87479.2|87429.2|87483.7|87433.7|87478.7|87428.7|49
1633329120000|2021-10-04 06:32:00|87479.6|87429.6|87479.6|87429.6|87482.1|87432.1|87478.6|87428.6|53
1633329130000|2021-10-04 06:32:10|87480.1|87430.1|87484.1|87434.1|87487.1|87449.5|87474.5|87429.4|46
1633329140000|2021-10-04 06:32:20|87484.5|87434.5|87481.9|87431.9|87484.5|87434.5|87481|87431|33
1633329150000|2021-10-04 06:32:30|87481.8|87431.8|87482.9|87432.9|87483.7|87433.7|87481.2|87431.2|33
1633329160000|2021-10-04 06:32:40|87482.8|87432.8|87484.5|87434.5|87485.2|87435.2|87482.8|87432.8|49
1633329170000|2021-10-04 06:32:50|87484.7|87434.7|87484.7|87434.7|87486.9|87436.9|87484.1|87434.1|46
1633329180000|2021-10-04 06:33:00|87484.8|87434.8|87471.3|87421.3|87484.8|87447|87471|87421|49
1633329190000|2021-10-04 06:33:10|87471.6|87421.6|87472.8|87422.8|87473.3|87423.3|87471.1|87421.1|45
1633329200000|2021-10-04 06:33:20|87473.1|87423.1|87471.7|87421.7|87473.3|87423.3|87471.5|87421.5|28
1633329210000|2021-10-04 06:33:30|87471.6|87421.6|87468.5|87418.5|87471.6|87431.9|87456.9|87415.8|46
1633329220000|2021-10-04 06:33:40|87467.7|87417.7|87470.9|87420.9|87472.3|87422.3|87467.3|87417.3|52
1633329230000|2021-10-04 06:33:50|87471|87421|87471.1|87421.1|87472.2|87422.2|87470.4|87420.4|48
1633329240000|2021-10-04 06:34:00|87472.1|87422.1|87466.9|87416.9|87472.1|87422.1|87466.6|87416.6|44
1633329250000|2021-10-04 06:34:10|87467.1|87417.1|87466.3|87416.3|87467.4|87417.4|87461.9|87411.9|54
1633329260000|2021-10-04 06:34:20|87467.1|87417.1|87461.6|87411.6|87467.7|87417.7|87461.3|87411.3|36
1633329270000|2021-10-04 06:34:30|87461.8|87411.8|87460.1|87410.1|87462.4|87412.4|87457.1|87407.1|46
1633329280000|2021-10-04 06:34:40|87460.8|87410.8|87452.5|87402.5|87462.2|87412.2|87452.5|87402.5|50
1633329290000|2021-10-04 06:34:50|87453.5|87403.5|87455.5|87405.5|87455.8|87405.8|87452.6|87402.6|46
1633329300000|2021-10-04 06:35:00|87452.3|87402.3|87442.4|87392.4|87452.3|87402.3|87432.6|87382.6|39
1633329310000|2021-10-04 06:35:10|87442.7|87392.7|87438.7|87388.7|87443.1|87393.1|87438|87388|45
1633329320000|2021-10-04 06:35:20|87440.2|87390.2|87444.5|87394.5|87444.6|87394.6|87439.7|87389.7|39
1633329330000|2021-10-04 06:35:30|87444.7|87394.7|87444.4|87394.4|87447.5|87397.5|87443.6|87393.6|42
1633329340000|2021-10-04 06:35:40|87444.2|87394.2|87445.1|87395.1|87446.3|87396.3|87443.5|87393.5|41
1633329350000|2021-10-04 06:35:50|87445.9|87395.9|87441.7|87391.7|87451.5|87401.5|87441.7|87391.7|47
1633329360000|2021-10-04 06:36:00|87442|87392|87447.1|87397.1|87447.3|87397.3|87441.2|87391.2|53
1633329370000|2021-10-04 06:36:10|87446.9|87396.9|87445.3|87395.3|87447|87397|87442.2|87392.2|42
1633329380000|2021-10-04 06:36:20|87445.9|87395.9|87448.1|87398.1|87451.5|87401.5|87445.8|87395.8|52
1633329390000|2021-10-04 06:36:30|87448.7|87398.7|87446.7|87396.7|87449|87399|87446.1|87396.1|42
1633329400000|2021-10-04 06:36:40|87446.4|87396.4|87446.6|87396.6|87447.4|87397.4|87446.4|87396.4|35
1633329410000|2021-10-04 06:36:50|87446.8|87396.8|87438.3|87388.3|87446.8|87402.1|87427.1|87388|47
1633329420000|2021-10-04 06:37:00|87439.1|87389.1|87439|87389|87440.3|87390.3|87435.5|87385.5|45
1633329430000|2021-10-04 06:37:10|87439.9|87389.9|87436.5|87386.5|87439.9|87389.9|87435|87385|47
1633329440000|2021-10-04 06:37:20|87436.3|87386.3|87439.2|87389.2|87440.4|87390.4|87435.5|87385.5|52
1633329450000|2021-10-04 06:37:30|87439.6|87389.6|87438.5|87388.5|87440.4|87390.4|87438|87388|36
1633329460000|2021-10-04 06:37:40|87438.6|87388.6|87438.2|87388.2|87439.7|87389.7|87437.7|87387.7|38
1633329470000|2021-10-04 06:37:50|87438.5|87388.5|87459.9|87409.9|87460.7|87410.7|87438.5|87388.5|44
1633329480000|2021-10-04 06:38:00|87460.9|87410.9|87466.1|87416.1|87466.6|87416.6|87460.9|87410.9|41
1633329490000|2021-10-04 06:38:10|87466.6|87416.6|87465.4|87415.4|87467.8|87417.8|87465.1|87415.1|28
1633329500000|2021-10-04 06:38:20|87466|87416|87466.1|87416.1|87467.2|87417.2|87464.9|87414.9|37
1633329510000|2021-10-04 06:38:30|87465.5|87415.5|87463.9|87413.9|87465.9|87415.9|87463.3|87413.3|39
1633329520000|2021-10-04 06:38:40|87463.5|87413.5|87454.5|87404.5|87463.7|87413.7|87454.4|87404.4|49
1633329530000|2021-10-04 06:38:50|87454.6|87404.6|87448.3|87398.3|87455.2|87405.2|87446.4|87396.4|62
1633329540000|2021-10-04 06:39:00|87448.4|87398.4|87448.5|87398.5|87452|87402|87448|87398|47
1633329550000|2021-10-04 06:39:10|87448.4|87398.4|87446.4|87396.4|87448.7|87398.7|87444.5|87394.5|51
1633329560000|2021-10-04 06:39:20|87446.5|87396.5|87446.7|87396.7|87446.9|87396.9|87445.7|87395.7|22
1633329570000|2021-10-04 06:39:30|87446.5|87396.5|87414.4|87364.4|87448.9|87398.9|87413.8|87363.8|63
1633329580000|2021-10-04 06:39:40|87414.3|87364.3|87402.9|87352.9|87415.5|87365.5|87399.3|87349.3|58
1633329590000|2021-10-04 06:39:50|87403.2|87353.2|87402.4|87352.4|87403.6|87353.6|87401|87351|40
1633329600000|2021-10-04 06:40:00|87402.6|87352.6|87403|87353|87403.2|87353.2|87402.4|87352.4|25
1633329610000|2021-10-04 06:40:10|87403.2|87353.2|87410.8|87360.8|87412.1|87362.1|87403.2|87353.2|42
1633329620000|2021-10-04 06:40:20|87408.6|87358.6|87407.6|87357.6|87410.6|87360.6|87406.6|87356.6|48
1633329630000|2021-10-04 06:40:30|87409.5|87359.5|87412.1|87362.1|87415.5|87365.5|87409.5|87359.5|48
1633329640000|2021-10-04 06:40:40|87412.2|87362.2|87415.3|87365.3|87416.6|87366.6|87410.4|87360.4|43
1633329650000|2021-10-04 06:40:50|87415.4|87365.4|87415.4|87365.4|87417.3|87367.3|87414.8|87364.8|54
1633329660000|2021-10-04 06:41:00|87415.9|87365.9|87417|87367|87421.7|87371.7|87415.9|87365.9|56
1633329670000|2021-10-04 06:41:10|87417.4|87367.4|87414.8|87364.8|87417.4|87367.4|87413.9|87363.9|44
1633329680000|2021-10-04 06:41:20|87415.9|87365.9|87411.8|87361.8|87415.9|87365.9|87411.6|87361.6|43
1633329690000|2021-10-04 06:41:30|87411.5|87361.5|87412.5|87362.5|87412.9|87362.9|87411|87361|37
1633329700000|2021-10-04 06:41:40|87412.4|87362.4|87413.5|87363.5|87414|87364|87412.4|87362.4|22
1633329710000|2021-10-04 06:41:50|87414|87364|87415.6|87365.6|87416.4|87366.4|87413.4|87363.4|30
1633329720000|2021-10-04 06:42:00|87415.8|87365.8|87413.6|87363.6|87418.8|87377.6|87401.8|87363.5|41
1633329730000|2021-10-04 06:42:10|87413.2|87363.2|87406.2|87356.2|87413.9|87363.9|87406.2|87356.2|37
1633329740000|2021-10-04 06:42:20|87406.1|87356.1|87406.4|87356.4|87408.3|87358.3|87406.1|87356.1|36
1633329750000|2021-10-04 06:42:30|87406.7|87356.7|87405.6|87355.6|87406.7|87356.7|87404.9|87354.9|47
1633329760000|2021-10-04 06:42:40|87405.7|87355.7|87407.3|87357.3|87407.9|87357.9|87405.5|87355.5|38
1633329770000|2021-10-04 06:42:50|87407.4|87357.4|87408.9|87358.9|87409.5|87359.5|87407.1|87357.1|35
1633329780000|2021-10-04 06:43:00|87408.8|87358.8|87401.9|87376.9|87413.5|87376.9|87401.9|87357.4|52
1633329790000|2021-10-04 06:43:10|87412.6|87362.6|87413|87363|87413.9|87363.9|87410.9|87360.9|46
1633329800000|2021-10-04 06:43:20|87412.9|87362.9|87404.7|87354.7|87412.9|87362.9|87404.5|87354.5|47
1633329810000|2021-10-04 06:43:30|87404.8|87354.8|87405|87355|87405|87355|87404.2|87354.2|21
1633329820000|2021-10-04 06:43:40|87404.8|87354.8|87405.8|87355.8|87406.1|87356.1|87404.4|87354.4|31
1633329830000|2021-10-04 06:43:50|87405.6|87355.6|87385.9|87335.9|87405.7|87355.7|87385.9|87335.9|30
1633329840000|2021-10-04 06:44:00|87384.8|87334.8|87381.4|87331.4|87384.9|87334.9|87380.4|87330.4|51
1633329850000|2021-10-04 06:44:10|87381.5|87331.5|87382.4|87332.4|87385.4|87335.4|87380.4|87330.4|49
1633329860000|2021-10-04 06:44:20|87383|87333|87382.2|87332.2|87383.6|87333.6|87381.4|87331.4|41
1633329870000|2021-10-04 06:44:30|87383.2|87333.2|87390.4|87340.4|87391.4|87341.4|87381|87331|48
1633329880000|2021-10-04 06:44:40|87388.9|87338.9|87390.2|87340.2|87392.3|87342.3|87388.9|87338.9|38
1633329890000|2021-10-04 06:44:50|87388.5|87338.5|87391.4|87341.4|87391.6|87341.6|87387.8|87337.8|36
1633329900000|2021-10-04 06:45:00|87392.8|87342.8|87397.5|87347.5|87402|87352|87392.8|87342.8|57
1633329910000|2021-10-04 06:45:10|87397.3|87347.3|87399.9|87349.9|87400.4|87350.4|87396.7|87346.7|41
1633329920000|2021-10-04 06:45:20|87399.8|87349.8|87395.8|87345.8|87400.1|87350.1|87393.7|87343.7|35
1633329930000|2021-10-04 06:45:30|87395.7|87345.7|87390|87340|87395.7|87345.7|87390|87340|41
1633329940000|2021-10-04 06:45:40|87390.5|87340.5|87389.5|87339.5|87390.8|87340.8|87388.5|87338.5|23
1633329950000|2021-10-04 06:45:50|87389.1|87339.1|87388.5|87338.5|87390.8|87340.8|87387.7|87337.7|37
1633329960000|2021-10-04 06:46:00|87388.7|87338.7|87381.4|87331.4|87389.3|87339.3|87381|87331|37
1633329970000|2021-10-04 06:46:10|87381.3|87331.3|87380.9|87330.9|87381.8|87331.8|87380.7|87330.7|26
1633329980000|2021-10-04 06:46:20|87381|87331|87381.1|87331.1|87381.4|87331.4|87380.7|87330.7|17
1633329990000|2021-10-04 06:46:30|87381|87331|87380.8|87330.8|87382.1|87332.1|87380.8|87330.8|17
1633330000000|2021-10-04 06:46:40|87381.3|87331.3|87382|87332|87382|87332|87381|87331|15
1633330010000|2021-10-04 06:46:50|87382.1|87332.1|87399.5|87349.5|87399.5|87349.5|87382.1|87332.1|57
1633330020000|2021-10-04 06:47:00|87400.3|87350.3|87399|87349|87401.9|87351.9|87398.3|87348.3|42
1633330030000|2021-10-04 06:47:10|87398.9|87348.9|87396.3|87346.3|87398.9|87348.9|87395.8|87345.8|30
1633330040000|2021-10-04 06:47:20|87396.8|87346.8|87396.5|87346.5|87396.9|87346.9|87395.9|87345.9|19
1633330050000|2021-10-04 06:47:30|87396.7|87346.7|87397.9|87347.9|87398.6|87348.6|87396.2|87346.2|41
1633330060000|2021-10-04 06:47:40|87397.4|87347.4|87397.4|87347.4|87398.5|87348.5|87396.9|87346.9|29
1633330070000|2021-10-04 06:47:50|87397.5|87347.5|87397.3|87347.3|87398.1|87348.1|87396.4|87346.4|33
1633330080000|2021-10-04 06:48:00|87398.1|87348.1|87397.5|87347.5|87398.1|87348.1|87396.8|87346.8|34
1633330090000|2021-10-04 06:48:10|87397.2|87347.2|87408|87358|87408.3|87358.3|87397.2|87347.2|42
1633330100000|2021-10-04 06:48:20|87407.9|87357.9|87408.7|87358.7|87409.2|87359.2|87407.8|87357.8|35
1633330110000|2021-10-04 06:48:30|87408.4|87358.4|87409.7|87359.7|87410.1|87360.1|87408.2|87358.2|43
1633330120000|2021-10-04 06:48:40|87409.9|87359.9|87407.6|87357.6|87410|87360|87407.1|87357.1|49
1633330130000|2021-10-04 06:48:50|87407.5|87357.5|87404.3|87354.3|87408.4|87358.4|87401.2|87351.2|55
1633330140000|2021-10-04 06:49:00|87407.2|87357.2|87405.6|87355.6|87408.7|87358.7|87404.9|87354.9|57
1633330150000|2021-10-04 06:49:10|87405.7|87355.7|87410|87360|87410.3|87360.3|87405|87355|39
1633330160000|2021-10-04 06:49:20|87409.2|87359.2|87408.5|87358.5|87412.1|87362.1|87407.8|87357.8|28
1633330170000|2021-10-04 06:49:30|87408.9|87358.9|87405.5|87355.5|87412.1|87362.1|87402|87352|41
1633330180000|2021-10-04 06:49:40|87406.9|87356.9|87403.8|87353.8|87406.9|87367.6|87392.6|87347.8|49
1633330190000|2021-10-04 06:49:50|87403.3|87353.3|87404.4|87354.4|87404.7|87354.7|87403.2|87353.2|44
1633330200000|2021-10-04 06:50:00|87403.9|87353.9|87402.4|87352.4|87404.1|87354.1|87402|87352|29
1633330210000|2021-10-04 06:50:10|87402.3|87352.3|87390.8|87365.8|87402.7|87365.8|87389.2|87350.3|39
1633330220000|2021-10-04 06:50:20|87390.7|87365.7|87393.5|87368.5|87404.9|87368.8|87390.7|87354.9|36
1633330230000|2021-10-04 06:50:30|87392.8|87367.8|87393|87368|87393.4|87368.4|87392.6|87367.6|34
1633330240000|2021-10-04 06:50:40|87393.2|87368.2|87394.1|87369.1|87394.1|87369.1|87392.7|87367.7|35
1633330250000|2021-10-04 06:50:50|87394.3|87369.3|87391.6|87366.6|87405.8|87369.3|87391.6|87353.3|35
1633330260000|2021-10-04 06:51:00|87391.9|87366.9|87404.2|87354.2|87404.9|87367.1|87391.9|87353.4|28
1633330270000|2021-10-04 06:51:10|87403.9|87353.9|87405|87355|87405.5|87355.5|87403.6|87353.6|27
1633330280000|2021-10-04 06:51:20|87405.1|87355.1|87403.6|87353.6|87408|87358|87401.9|87351.9|34
1633330290000|2021-10-04 06:51:30|87403.7|87353.7|87403.4|87353.4|87404.7|87354.7|87402.2|87352.2|19
1633330300000|2021-10-04 06:51:40|87403.1|87353.1|87398.8|87348.8|87403.1|87353.1|87398.8|87348.8|27
1633330310000|2021-10-04 06:51:50|87399.8|87349.8|87406.4|87356.4|87407.3|87357.3|87398|87348|49
1633330320000|2021-10-04 06:52:00|87405.9|87355.9|87404.5|87354.5|87407|87357|87403.7|87353.7|38
1633330330000|2021-10-04 06:52:10|87405.5|87355.5|87401.2|87351.2|87405.8|87355.8|87399.5|87349.5|45
1633330340000|2021-10-04 06:52:20|87401.3|87351.3|87403.2|87353.2|87404.2|87354.2|87401.1|87351.1|35
1633330350000|2021-10-04 06:52:30|87403.4|87353.4|87377.9|87327.9|87405.3|87355.3|87374|87324|61
1633330360000|2021-10-04 06:52:40|87378.3|87328.3|87377.8|87327.8|87379.8|87329.8|87376.8|87326.8|43
1633330370000|2021-10-04 06:52:50|87378|87328|87378.3|87328.3|87381.4|87331.4|87376.4|87326.4|42
1633330380000|2021-10-04 06:53:00|87378.7|87328.7|87381.9|87331.9|87387.1|87337.1|87378.5|87328.5|48
1633330390000|2021-10-04 06:53:10|87381.5|87331.5|87387.6|87337.6|87389|87339|87381.5|87331.5|46
1633330400000|2021-10-04 06:53:20|87389.5|87339.5|87392|87342|87392.5|87342.5|87387.6|87337.6|36
1633330410000|2021-10-04 06:53:30|87396.6|87346.6|87401.2|87351.2|87402.3|87352.3|87396.6|87346.6|52
1633330420000|2021-10-04 06:53:40|87400.9|87350.9|87400.7|87350.7|87401.4|87351.4|87400.2|87350.2|31
1633330430000|2021-10-04 06:53:50|87400.8|87350.8|87396.9|87346.9|87400.9|87350.9|87396.8|87346.8|32
1633330440000|2021-10-04 06:54:00|87396.7|87346.7|87405.2|87355.2|87405.9|87355.9|87396.7|87346.7|54
1633330450000|2021-10-04 06:54:10|87405.9|87355.9|87409|87359|87410.2|87360.2|87405.4|87355.4|41
1633330460000|2021-10-04 06:54:20|87408.8|87358.8|87427.9|87377.9|87427.9|87377.9|87406|87356|40
1633330470000|2021-10-04 06:54:30|87428.5|87378.5|87425.1|87375.1|87430.6|87380.6|87424.8|87374.8|46
1633330480000|2021-10-04 06:54:40|87424.6|87374.6|87427.1|87377.1|87428.1|87378.1|87424.6|87374.6|36
1633330490000|2021-10-04 06:54:50|87426.2|87376.2|87422.1|87372.1|87426.6|87376.6|87420.3|87370.3|49
1633330500000|2021-10-04 06:55:00|87422.2|87372.2|87415.2|87365.2|87422.2|87372.2|87415.2|87365.2|43
1633330510000|2021-10-04 06:55:10|87415.6|87365.6|87426.6|87376.6|87430.2|87380.2|87415.2|87365.2|35
1633330520000|2021-10-04 06:55:20|87426.5|87376.5|87427.4|87377.4|87427.6|87377.6|87425|87375|29
1633330530000|2021-10-04 06:55:30|87427.5|87377.5|87443|87393|87443.1|87393.1|87427.5|87377.5|55
1633330540000|2021-10-04 06:55:40|87441.6|87391.6|87447.1|87397.1|87448.3|87411.1|87435.6|87390.4|48
1633330550000|2021-10-04 06:55:50|87446.5|87396.5|87445.9|87395.9|87449.4|87399.4|87445.9|87395.9|36
1633330560000|2021-10-04 06:56:00|87445.8|87395.8|87445.7|87395.7|87446.7|87408.8|87433.8|87391.8|56
1633330570000|2021-10-04 06:56:10|87445.5|87395.5|87449|87399|87454.2|87404.2|87444.8|87394.8|55
1633330580000|2021-10-04 06:56:20|87448.2|87398.2|87438.2|87388.2|87450.5|87405.8|87430.8|87388.2|49
1633330590000|2021-10-04 06:56:30|87438.4|87388.4|87440.2|87390.2|87441|87391|87437|87387|44
1633330600000|2021-10-04 06:56:40|87440.1|87390.1|87435.9|87385.9|87440.6|87390.6|87435.6|87385.6|37
1633330610000|2021-10-04 06:56:50|87436.1|87386.1|87436.4|87386.4|87437.6|87387.6|87435.5|87385.5|29
1633330620000|2021-10-04 06:57:00|87436.3|87386.3|87437.2|87387.2|87438.8|87388.8|87436.1|87386.1|30
1633330630000|2021-10-04 06:57:10|87437.6|87387.6|87442|87392|87442|87392|87437.6|87387.6|39
1633330640000|2021-10-04 06:57:20|87441.6|87391.6|87447.8|87397.8|87449.2|87399.2|87439.1|87389.1|50
1633330650000|2021-10-04 06:57:30|87448.2|87398.2|87449.9|87399.9|87449.9|87399.9|87448.2|87398.2|31
1633330660000|2021-10-04 06:57:40|87449.2|87399.2|87440|87390|87449.2|87399.2|87439.7|87389.7|45
1633330670000|2021-10-04 06:57:50|87439.9|87389.9|87444.2|87394.2|87444.4|87394.4|87438.8|87388.8|38
1633330680000|2021-10-04 06:58:00|87444.1|87394.1|87442.5|87392.5|87445.9|87395.9|87442.4|87392.4|37
1633330690000|2021-10-04 06:58:10|87442.9|87392.9|87439.8|87389.8|87442.9|87392.9|87437.9|87387.9|39
1633330700000|2021-10-04 06:58:20|87439.7|87389.7|87438.9|87388.9|87439.7|87389.7|87438.4|87388.4|21
1633330710000|2021-10-04 06:58:30|87438.3|87388.3|87438.4|87388.4|87439.9|87389.9|87437.7|87387.7|37
1633330720000|2021-10-04 06:58:40|87438.6|87388.6|87437.7|87387.7|87439.6|87389.6|87436|87386|42
1633330730000|2021-10-04 06:58:50|87437.5|87387.5|87435.4|87385.4|87439|87389|87433.9|87383.9|24
1633330740000|2021-10-04 06:59:00|87435.6|87385.6|87424|87374|87435.9|87385.9|87423.9|87373.9|49
1633330750000|2021-10-04 06:59:10|87424.1|87374.1|87429.3|87379.3|87431.1|87381.1|87422.9|87372.9|38
1633330760000|2021-10-04 06:59:20|87428.2|87378.2|87423.5|87373.5|87428.7|87378.7|87422.2|87372.2|50
1633330770000|2021-10-04 06:59:30|87423.7|87373.7|87446.9|87396.9|87446.9|87396.9|87423.7|87373.7|61
1633330780000|2021-10-04 06:59:40|87447.2|87397.2|87454.9|87404.9|87457.2|87407.2|87447.2|87397.2|66
1633330790000|2021-10-04 06:59:50|87455.3|87405.3|87453.2|87403.2|87455.5|87405.5|87449.9|87399.9|50
1633330800000|2021-10-04 07:00:00|87452|87402|87473.9|87423.9|87474.1|87424.1|87452|87402|74
1633330810000|2021-10-04 07:00:10|87472.8|87422.8|87479|87429|87480.9|87430.9|87472|87422|71
1633330820000|2021-10-04 07:00:20|87478.6|87428.6|87494.1|87444.1|87504.9|87454.9|87477.1|87427.1|68
1633330830000|2021-10-04 07:00:30|87494.5|87444.5|87503.4|87453.4|87509.4|87459.4|87494.5|87444.5|68
1633330840000|2021-10-04 07:00:40|87503.9|87453.9|87497.6|87447.6|87509.8|87459.8|87497.6|87447.6|64
1633330850000|2021-10-04 07:00:50|87496.6|87446.6|87498.2|87448.2|87505.3|87455.3|87496.3|87446.3|62
1633330860000|2021-10-04 07:01:00|87498.5|87448.5|87503.2|87453.2|87505.5|87455.5|87494.3|87444.3|67
1633330870000|2021-10-04 07:01:10|87503|87453|87520.6|87470.6|87520.6|87470.6|87502.8|87452.8|70
1633330880000|2021-10-04 07:01:20|87519.3|87469.3|87518.6|87468.6|87519.3|87469.3|87515.8|87465.8|69
1633330890000|2021-10-04 07:01:30|87518.7|87468.7|87544.3|87494.3|87547.2|87497.2|87516.6|87466.6|67
1633330900000|2021-10-04 07:01:40|87544.2|87494.2|87563.9|87513.9|87564.6|87514.6|87542.4|87492.4|70
1633330910000|2021-10-04 07:01:50|87565|87515|87575.4|87525.4|87576.4|87526.4|87565|87515|59
1633330920000|2021-10-04 07:02:00|87573.2|87523.2|87580.5|87530.5|87581.6|87531.6|87573.2|87523.2|61
1633330930000|2021-10-04 07:02:10|87581.2|87531.2|87580.5|87530.5|87584.9|87534.9|87578.2|87528.2|59
1633330940000|2021-10-04 07:02:20|87579.8|87529.8|87572.5|87522.5|87581.5|87531.5|87572.1|87522.1|45
1633330950000|2021-10-04 07:02:30|87572.1|87522.1|87572.9|87522.9|87575.5|87525.5|87569.5|87519.5|58
1633330960000|2021-10-04 07:02:40|87572.7|87522.7|87565.8|87515.8|87573.4|87523.4|87564.7|87514.7|56
1633330970000|2021-10-04 07:02:50|87565.2|87515.2|87584.4|87534.4|87584.4|87534.4|87565.2|87515.2|60
1633330980000|2021-10-04 07:03:00|87584.5|87534.5|87590.8|87540.8|87592.1|87542.1|87584.5|87534.5|66
1633330990000|2021-10-04 07:03:10|87590.6|87540.6|87581.6|87531.6|87592.1|87542.1|87580.8|87530.8|47
1633331000000|2021-10-04 07:03:20|87581.5|87531.5|87567.7|87517.7|87581.8|87531.8|87566.1|87516.1|65
1633331010000|2021-10-04 07:03:30|87567.5|87517.5|87561.6|87511.6|87567.6|87517.6|87560.5|87510.5|61
1633331020000|2021-10-04 07:03:40|87560.8|87510.8|87558.8|87508.8|87562.2|87512.2|87549.8|87499.8|57
1633331030000|2021-10-04 07:03:50|87559.7|87509.7|87565.7|87515.7|87566.2|87516.2|87559.6|87509.6|49
1633331040000|2021-10-04 07:04:00|87565.9|87515.9|87564.1|87514.1|87566.6|87516.6|87561|87511|47
1633331050000|2021-10-04 07:04:10|87564.3|87514.3|87563.4|87513.4|87566.1|87516.1|87562.7|87512.7|42
1633331060000|2021-10-04 07:04:20|87563.3|87513.3|87555.6|87505.6|87563.6|87513.6|87555.3|87505.3|53
1633331070000|2021-10-04 07:04:30|87555.8|87505.8|87558.2|87508.2|87558.2|87508.2|87552.5|87502.5|53
1633331080000|2021-10-04 07:04:40|87558.3|87508.3|87555.1|87505.1|87560.6|87510.6|87555.1|87505.1|51
1633331090000|2021-10-04 07:04:50|87555|87505|87555.4|87505.4|87556.2|87506.2|87554.4|87504.4|44
1633331100000|2021-10-04 07:05:00|87555.6|87505.6|87541.5|87491.5|87555.7|87505.7|87539.3|87489.3|58
1633331110000|2021-10-04 07:05:10|87542.1|87492.1|87541.1|87491.1|87542.6|87492.6|87539.9|87489.9|51
1633331120000|2021-10-04 07:05:20|87541.2|87491.2|87544.6|87494.6|87546.4|87503.3|87528.3|87491.2|53
1633331130000|2021-10-04 07:05:30|87544.7|87494.7|87530.2|87480.2|87544.8|87494.8|87530.2|87480.2|63
1633331140000|2021-10-04 07:05:40|87528.9|87478.9|87525.1|87475.1|87529|87479|87524.9|87474.9|46
1633331150000|2021-10-04 07:05:50|87525.2|87475.2|87521.4|87471.4|87525.2|87475.2|87520.4|87470.4|51
1633331160000|2021-10-04 07:06:00|87521.5|87471.5|87516.2|87466.2|87527.2|87477.2|87516|87466|57
1633331170000|2021-10-04 07:06:10|87517|87467|87522.2|87472.2|87522.2|87472.2|87510.3|87460.3|65
1633331180000|2021-10-04 07:06:20|87522.1|87472.1|87522.8|87472.8|87524.4|87474.4|87521.3|87471.3|55
1633331190000|2021-10-04 07:06:30|87523.2|87473.2|87516.8|87466.8|87523.3|87473.3|87516.3|87466.3|48
1633331200000|2021-10-04 07:06:40|87516.9|87466.9|87516.8|87466.8|87517.9|87467.9|87516.2|87466.2|40
1633331210000|2021-10-04 07:06:50|87516.6|87466.6|87512.7|87462.7|87518.5|87468.5|87511.7|87461.7|43
1633331220000|2021-10-04 07:07:00|87511.9|87461.9|87509.5|87459.5|87514.2|87464.2|87509.5|87459.5|47
1633331230000|2021-10-04 07:07:10|87509.3|87459.3|87507.3|87457.3|87509.3|87471.8|87496.3|87451.2|59
1633331240000|2021-10-04 07:07:20|87507.7|87457.7|87504.8|87454.8|87508.1|87458.1|87501.4|87451.4|48
1633331250000|2021-10-04 07:07:30|87503.2|87453.2|87487.4|87437.4|87503.2|87453.2|87487.4|87437.4|56
1633331260000|2021-10-04 07:07:40|87473|87448|87474.4|87424.4|87486.6|87448|87473|87424.3|69
1633331270000|2021-10-04 07:07:50|87474.3|87424.3|87484.4|87434.4|87485.9|87435.9|87471.5|87421.5|62
1633331280000|2021-10-04 07:08:00|87484|87434|87481.5|87431.5|87485.4|87435.4|87480.8|87430.8|59
1633331290000|2021-10-04 07:08:10|87479.4|87429.4|87484.7|87434.7|87485.8|87435.8|87479.4|87429.4|54
1633331300000|2021-10-04 07:08:20|87485.6|87435.6|87497.3|87447.3|87498.8|87448.8|87485.6|87435.6|58
1633331310000|2021-10-04 07:08:30|87497.2|87447.2|87496.8|87446.8|87497.2|87447.2|87494.1|87444.1|47
1633331320000|2021-10-04 07:08:40|87496.4|87446.4|87497.7|87447.7|87497.9|87447.9|87496.2|87446.2|45
1633331330000|2021-10-04 07:08:50|87497.8|87447.8|87498.9|87448.9|87502.1|87452.1|87497.4|87447.4|46
1633331340000|2021-10-04 07:09:00|87499.5|87449.5|87497.2|87447.2|87499.6|87449.6|87495.6|87445.6|45
1633331350000|2021-10-04 07:09:10|87497.4|87447.4|87496.5|87446.5|87497.9|87447.9|87494.3|87444.3|36
1633331360000|2021-10-04 07:09:20|87496.3|87446.3|87491|87441|87496.6|87446.6|87490.3|87440.3|45
1633331370000|2021-10-04 07:09:30|87491.2|87441.2|87490.9|87440.9|87495.1|87445.1|87488.9|87438.9|55
1633331380000|2021-10-04 07:09:40|87490.8|87440.8|87489.9|87439.9|87492.3|87442.3|87489.9|87439.9|34
1633331390000|2021-10-04 07:09:50|87489.7|87439.7|87479.4|87429.4|87489.7|87439.7|87477.5|87427.5|57
1633331400000|2021-10-04 07:10:00|87480.4|87430.4|87480.1|87430.1|87480.9|87430.9|87476.2|87426.2|58
1633331410000|2021-10-04 07:10:10|87479.9|87429.9|87470.4|87420.4|87480.4|87430.4|87469.6|87419.6|63
1633331420000|2021-10-04 07:10:20|87470|87420|87475.4|87425.4|87475.7|87425.7|87468.8|87418.8|63
1633331430000|2021-10-04 07:10:30|87476.7|87426.7|87460|87410|87477.6|87427.6|87458.9|87408.9|64
1633331440000|2021-10-04 07:10:40|87459.8|87409.8|87463.4|87413.4|87463.6|87413.6|87458.9|87408.9|47
1633331450000|2021-10-04 07:10:50|87463.3|87413.3|87471.9|87421.9|87473.9|87430.2|87455|87413|50
1633331460000|2021-10-04 07:11:00|87472.4|87422.4|87464.8|87414.8|87472.4|87422.4|87463.8|87413.8|64
1633331470000|2021-10-04 07:11:10|87465.2|87415.2|87476.6|87426.6|87477.5|87427.5|87462.9|87412.9|65
1633331480000|2021-10-04 07:11:20|87476.7|87426.7|87470.4|87420.4|87478.2|87428.2|87470|87420|62
1633331490000|2021-10-04 07:11:30|87471|87421|87469.8|87419.8|87473.4|87423.4|87469.4|87419.4|48
1633331500000|2021-10-04 07:11:40|87469.9|87419.9|87476.2|87426.2|87479.8|87429.8|87469.8|87419.8|41
1633331510000|2021-10-04 07:11:50|87475.9|87425.9|87480.3|87430.3|87481.2|87431.2|87472.4|87422.4|60
1633331520000|2021-10-04 07:12:00|87479.4|87429.4|87473.9|87423.9|87480.1|87430.1|87470|87420|63
1633331530000|2021-10-04 07:12:10|87474.5|87424.5|87459.5|87409.5|87475.5|87425.5|87459.4|87409.4|65
1633331540000|2021-10-04 07:12:20|87459.6|87409.6|87461.4|87411.4|87462.6|87412.6|87457.6|87407.6|60
1633331550000|2021-10-04 07:12:30|87461.5|87411.5|87458.5|87408.5|87462.6|87412.6|87456.6|87406.6|55
1633331560000|2021-10-04 07:12:40|87459|87409|87459.3|87409.3|87460.2|87410.2|87457.8|87407.8|44
1633331570000|2021-10-04 07:12:50|87459.9|87409.9|87461.6|87411.6|87462|87412|87453.9|87403.9|51
1633331580000|2021-10-04 07:13:00|87462|87412|87462.1|87412.1|87466|87416|87460.9|87410.9|56
1633331590000|2021-10-04 07:13:10|87460.2|87410.2|87469.3|87419.3|87469.3|87419.3|87460.2|87410.2|53
1633331600000|2021-10-04 07:13:20|87469|87419|87463.5|87413.5|87470.5|87420.5|87460.8|87410.8|67
1633331610000|2021-10-04 07:13:30|87463.9|87413.9|87466.6|87416.6|87467.5|87417.5|87462.9|87412.9|67
1633331620000|2021-10-04 07:13:40|87466.4|87416.4|87466.5|87416.5|87466.7|87416.7|87463.5|87413.5|43
1633331630000|2021-10-04 07:13:50|87466.4|87416.4|87474.5|87424.5|87474.7|87424.7|87464.7|87414.7|54
1633331640000|2021-10-04 07:14:00|87474.3|87424.3|87469.9|87419.9|87476.2|87426.2|87469.7|87419.7|56
1633331650000|2021-10-04 07:14:10|87468.9|87418.9|87464|87414|87470.2|87420.2|87463.9|87413.9|55
1633331660000|2021-10-04 07:14:20|87463.8|87413.8|87460.6|87410.6|87464.8|87414.8|87458.3|87408.3|63
1633331670000|2021-10-04 07:14:30|87460.4|87410.4|87460.8|87410.8|87462|87412|87460.2|87410.2|44
1633331680000|2021-10-04 07:14:40|87460.6|87410.6|87461.5|87411.5|87461.5|87411.5|87458.1|87408.1|36
1633331690000|2021-10-04 07:14:50|87461.2|87411.2|87457.6|87407.6|87461.3|87411.3|87456.3|87406.3|36
1633331700000|2021-10-04 07:15:00|87457.2|87407.2|87470.9|87420.9|87470.9|87420.9|87457.2|87407.2|63
1633331710000|2021-10-04 07:15:10|87470.5|87420.5|87470.4|87420.4|87470.8|87420.8|87469.3|87419.3|54
1633331720000|2021-10-04 07:15:20|87470.1|87420.1|87464.4|87414.4|87470.5|87420.5|87463.3|87413.3|50
1633331730000|2021-10-04 07:15:30|87464.9|87414.9|87463.1|87413.1|87465.6|87415.6|87461.6|87411.6|53
1633331740000|2021-10-04 07:15:40|87463|87413|87462.8|87412.8|87463.6|87413.6|87462.1|87412.1|27
1633331750000|2021-10-04 07:15:50|87462.9|87412.9|87462.4|87412.4|87462.9|87412.9|87458.6|87408.6|44
1633331760000|2021-10-04 07:16:00|87462.7|87412.7|87463.5|87413.5|87465.1|87415.1|87462.7|87412.7|31
1633331770000|2021-10-04 07:16:10|87463.4|87413.4|87468.2|87418.2|87469.7|87419.7|87463.2|87413.2|57
1633331780000|2021-10-04 07:16:20|87467.9|87417.9|87467.3|87417.3|87468.7|87418.7|87466.3|87416.3|33
1633331790000|2021-10-04 07:16:30|87467.4|87417.4|87469.5|87419.5|87469.6|87419.6|87467.4|87417.4|40
1633331800000|2021-10-04 07:16:40|87469.6|87419.6|87468.8|87418.8|87471.3|87421.3|87466.6|87416.6|45
1633331810000|2021-10-04 07:16:50|87468.9|87418.9|87469.7|87419.7|87470|87420|87468.4|87418.4|33
1633331820000|2021-10-04 07:17:00|87469.1|87419.1|87474.5|87424.5|87475.3|87425.3|87469.1|87419.1|59
1633331830000|2021-10-04 07:17:10|87475.2|87425.2|87482.3|87432.3|87484.5|87434.5|87474.9|87424.9|56
1633331840000|2021-10-04 07:17:20|87482.9|87432.9|87489.7|87439.7|87490.7|87440.7|87481.9|87431.9|47
1633331850000|2021-10-04 07:17:30|87489.8|87439.8|87494.7|87444.7|87494.9|87444.9|87489.6|87439.6|57
1633331860000|2021-10-04 07:17:40|87494.5|87444.5|87505.8|87455.8|87505.8|87455.8|87492.7|87442.7|55
1633331870000|2021-10-04 07:17:50|87505.6|87455.6|87502.1|87452.1|87506.8|87456.8|87502.1|87452.1|54
1633331880000|2021-10-04 07:18:00|87501.9|87451.9|87504.3|87454.3|87504.5|87454.5|87501.6|87451.6|53
1633331890000|2021-10-04 07:18:10|87504.2|87454.2|87502.7|87452.7|87505.3|87455.3|87502.1|87452.1|43
1633331900000|2021-10-04 07:18:20|87502.9|87452.9|87499.4|87449.4|87504.2|87454.2|87499|87449|42
1633331910000|2021-10-04 07:18:30|87499.3|87449.3|87500.3|87450.3|87500.3|87450.3|87495.2|87445.2|51
1633331920000|2021-10-04 07:18:40|87500.1|87450.1|87497|87447|87502.7|87452.7|87496.8|87446.8|39
1633331930000|2021-10-04 07:18:50|87497.4|87447.4|87495.7|87445.7|87504.2|87454.2|87495.5|87445.5|48
1633331940000|2021-10-04 07:19:00|87495.6|87445.6|87497.8|87447.8|87498.9|87448.9|87495.5|87445.5|47
1633331950000|2021-10-04 07:19:10|87497.9|87447.9|87495.2|87445.2|87504.4|87454.4|87492.8|87442.8|51
1633331960000|2021-10-04 07:19:20|87494.8|87444.8|87492.8|87442.8|87496.5|87446.5|87490.5|87440.5|53
1633331970000|2021-10-04 07:19:30|87492.7|87442.7|87493.9|87443.9|87495.1|87445.1|87491.8|87441.8|51
1633331980000|2021-10-04 07:19:40|87494.8|87444.8|87498.5|87448.5|87502.1|87452.1|87494.8|87444.8|58
1633331990000|2021-10-04 07:19:50|87498.4|87448.4|87481.2|87456.2|87499.9|87456.2|87480.6|87443.2|60
1633332000000|2021-10-04 07:20:00|87480.9|87455.9|87486.9|87436.9|87494.9|87457.6|87480.9|87436.7|65
1633332010000|2021-10-04 07:20:10|87485.7|87435.7|87490.2|87440.2|87490.3|87440.3|87485.6|87435.6|55
1633332020000|2021-10-04 07:20:20|87490.4|87440.4|87488.5|87438.5|87490.4|87440.4|87485|87435|50
1633332030000|2021-10-04 07:20:30|87488.7|87438.7|87490.5|87440.5|87491.1|87441.1|87488.7|87438.7|34
1633332040000|2021-10-04 07:20:40|87490.8|87440.8|87497.6|87447.6|87498.4|87448.4|87490.6|87440.6|46
1633332050000|2021-10-04 07:20:50|87498.2|87448.2|87497.8|87447.8|87499.7|87449.7|87495.7|87445.7|48
1633332060000|2021-10-04 07:21:00|87497.9|87447.9|87480.3|87455.3|87498.2|87456|87479.8|87441|42
1633332070000|2021-10-04 07:21:10|87480.2|87455.2|87494.1|87444.1|87495.7|87455.9|87480|87443|51
1633332080000|2021-10-04 07:21:20|87493.9|87443.9|87491.1|87441.1|87494|87444|87488.4|87438.4|55
1633332090000|2021-10-04 07:21:30|87491.2|87441.2|87491.6|87441.6|87492.4|87442.4|87490.8|87440.8|26
1633332100000|2021-10-04 07:21:40|87491.3|87441.3|87488.4|87438.4|87491.3|87441.3|87486.9|87436.9|43
1633332110000|2021-10-04 07:21:50|87488.5|87438.5|87487.7|87437.7|87488.8|87438.8|87486.2|87436.2|45
1633332120000|2021-10-04 07:22:00|87487.9|87437.9|87486.8|87436.8|87488.1|87438.1|87486.6|87436.6|38
1633332130000|2021-10-04 07:22:10|87486.7|87436.7|87486.7|87436.7|87487.9|87437.9|87482.5|87432.5|48
1633332140000|2021-10-04 07:22:20|87487|87437|87486.3|87436.3|87487.7|87437.7|87485.5|87435.5|36
1633332150000|2021-10-04 07:22:30|87486.4|87436.4|87490.9|87440.9|87491|87441|87486|87436|43
1633332160000|2021-10-04 07:22:40|87491.9|87441.9|87488.5|87438.5|87491.9|87441.9|87486.9|87436.9|48
1633332170000|2021-10-04 07:22:50|87488.4|87438.4|87498.8|87448.8|87499|87449|87486.4|87436.4|60
1633332180000|2021-10-04 07:23:00|87499.7|87449.7|87503.4|87453.4|87503.6|87453.6|87493.6|87443.6|61
1633332190000|2021-10-04 07:23:10|87503.6|87453.6|87505.9|87455.9|87508.2|87458.2|87503.6|87453.6|57
1633332200000|2021-10-04 07:23:20|87505.6|87455.6|87497.5|87447.5|87506.8|87456.8|87497.5|87447.5|53
1633332210000|2021-10-04 07:23:30|87497.4|87447.4|87496.5|87446.5|87498|87448|87494.8|87444.8|63
1633332220000|2021-10-04 07:23:40|87496.6|87446.6|87498.3|87448.3|87498.6|87448.6|87493.7|87443.7|46
1633332230000|2021-10-04 07:23:50|87498.2|87448.2|87504.4|87454.4|87505.5|87455.5|87496.5|87446.5|63
1633332240000|2021-10-04 07:24:00|87505.2|87455.2|87502.3|87452.3|87512.2|87462.2|87501.9|87451.9|66
1633332250000|2021-10-04 07:24:10|87503.6|87453.6|87502.9|87452.9|87505.8|87455.8|87502.9|87452.9|49
1633332260000|2021-10-04 07:24:20|87503.3|87453.3|87511.3|87461.3|87513.2|87463.2|87503.3|87453.3|58
1633332270000|2021-10-04 07:24:30|87511.4|87461.4|87511.7|87461.7|87512.9|87462.9|87510.5|87460.5|50
1633332280000|2021-10-04 07:24:40|87511.8|87461.8|87511.1|87461.1|87511.8|87461.8|87509.8|87459.8|51
1633332290000|2021-10-04 07:24:50|87511|87461|87510.9|87460.9|87515.6|87465.6|87510.7|87460.7|47
1633332300000|2021-10-04 07:25:00|87511.3|87461.3|87510.2|87460.2|87513.2|87463.2|87509.5|87459.5|55
1633332310000|2021-10-04 07:25:10|87510.7|87460.7|87514.3|87464.3|87515.4|87465.4|87510.7|87460.7|51
1633332320000|2021-10-04 07:25:20|87514.5|87464.5|87515.2|87465.2|87515.5|87465.5|87512.9|87462.9|46
1633332330000|2021-10-04 07:25:30|87515.3|87465.3|87533.1|87483.1|87533.6|87483.6|87514.8|87464.8|58
1633332340000|2021-10-04 07:25:40|87533.2|87483.2|87531.4|87481.4|87533.6|87483.6|87530.5|87480.5|52
1633332350000|2021-10-04 07:25:50|87531.2|87481.2|87541.3|87491.3|87541.3|87491.3|87529.6|87479.6|49
1633332360000|2021-10-04 07:26:00|87541.2|87491.2|87549.3|87499.3|87549.3|87499.3|87541.2|87491.2|57
1633332370000|2021-10-04 07:26:10|87548.6|87498.6|87555.9|87505.9|87559.8|87509.8|87547.5|87497.5|53
1633332380000|2021-10-04 07:26:20|87554.6|87504.6|87561.6|87511.6|87562.2|87512.2|87554.5|87504.5|52
1633332390000|2021-10-04 07:26:30|87561.3|87511.3|87563.5|87513.5|87564.9|87514.9|87561.3|87511.3|49
1633332400000|2021-10-04 07:26:40|87564.4|87514.4|87561.9|87511.9|87565.8|87515.8|87561.6|87511.6|50
1633332410000|2021-10-04 07:26:50|87561.2|87511.2|87564|87514|87564.8|87523.1|87543.7|87503.2|61
1633332420000|2021-10-04 07:27:00|87563.9|87513.9|87564.5|87514.5|87565.9|87515.9|87561.3|87511.3|49
1633332430000|2021-10-04 07:27:10|87565|87515|87583.7|87533.7|87584.1|87534.1|87564.9|87514.9|54
1633332440000|2021-10-04 07:27:20|87583.3|87533.3|87584.1|87534.1|87584.5|87534.5|87582.4|87532.4|49
1633332450000|2021-10-04 07:27:30|87583.6|87533.6|87586.1|87536.1|87589.8|87539.8|87580.1|87530.1|64
1633332460000|2021-10-04 07:27:40|87587.2|87537.2|87588|87538|87588|87538|87581|87531|56
1633332470000|2021-10-04 07:27:50|87587.8|87537.8|87581.9|87531.9|87594.8|87544.8|87569.7|87529.1|57
1633332480000|2021-10-04 07:28:00|87580.2|87530.2|87580.4|87530.4|87584.3|87534.3|87578.9|87528.9|57
1633332490000|2021-10-04 07:28:10|87580.5|87530.5|87583.1|87533.1|87584.7|87534.7|87578.5|87528.5|49
1633332500000|2021-10-04 07:28:20|87583.2|87533.2|87585.4|87535.4|87587.1|87548.2|87573.1|87531.1|46
1633332510000|2021-10-04 07:28:30|87584.6|87534.6|87583.7|87533.7|87584.6|87534.6|87580.2|87530.2|49
1633332520000|2021-10-04 07:28:40|87583.4|87533.4|87581.1|87531.1|87583.4|87533.4|87579.3|87529.3|42
1633332530000|2021-10-04 07:28:50|87581|87531|87585.3|87535.3|87585.9|87535.9|87580.7|87530.7|43
1633332540000|2021-10-04 07:29:00|87583.8|87533.8|87584.3|87534.3|87585|87535|87582.2|87532.2|55
1633332550000|2021-10-04 07:29:10|87584.2|87534.2|87588.6|87538.6|87588.9|87550.1|87573.5|87534.1|46
1633332560000|2021-10-04 07:29:20|87588.7|87538.7|87578.4|87528.4|87588.8|87538.8|87578.1|87528.1|49
1633332570000|2021-10-04 07:29:30|87576.7|87526.7|87573.7|87523.7|87576.7|87526.7|87573.7|87523.7|47
1633332580000|2021-10-04 07:29:40|87574|87524|87569.9|87519.9|87574|87535.7|87557.3|87519.6|61
1633332590000|2021-10-04 07:29:50|87570|87520|87569|87519|87570.4|87520.4|87568.5|87518.5|37
1633332600000|2021-10-04 07:30:00|87569.2|87519.2|87570.1|87520.1|87570.4|87520.4|87568.9|87518.9|39
1633332610000|2021-10-04 07:30:10|87569.8|87519.8|87570.8|87520.8|87571.5|87521.5|87569.7|87519.7|39
1633332620000|2021-10-04 07:30:20|87571.2|87521.2|87580.5|87530.5|87580.5|87530.5|87570.2|87520.2|32
1633332630000|2021-10-04 07:30:30|87580.2|87530.2|87581.1|87531.1|87583|87533|87579.3|87529.3|55
1633332640000|2021-10-04 07:30:40|87581.4|87531.4|87589.1|87539.1|87589.7|87552.9|87576.3|87531.2|60
1633332650000|2021-10-04 07:30:50|87588.8|87538.8|87588.8|87538.8|87590.3|87540.3|87588.5|87538.5|43
1633332660000|2021-10-04 07:31:00|87588.9|87538.9|87585|87535|87590.6|87549.9|87573.7|87535|45
1633332670000|2021-10-04 07:31:10|87584.9|87534.9|87587.1|87537.1|87587.5|87537.5|87584.9|87534.9|44
1633332680000|2021-10-04 07:31:20|87587.3|87537.3|87589.3|87539.3|87589.3|87539.3|87586.8|87536.8|34
1633332690000|2021-10-04 07:31:30|87589.5|87539.5|87589.5|87539.5|87590.1|87540.1|87588.5|87538.5|34
1633332700000|2021-10-04 07:31:40|87589.3|87539.3|87572.5|87522.5|87590.3|87541.1|87557.1|87521.6|47
1633332710000|2021-10-04 07:31:50|87572.6|87522.6|87572|87522|87572.6|87522.6|87571|87521|29
1633332720000|2021-10-04 07:32:00|87571.5|87521.5|87571|87521|87571.9|87521.9|87570.3|87520.3|40
1633332730000|2021-10-04 07:32:10|87570.9|87520.9|87567.8|87517.8|87571|87521|87563.2|87513.2|48
1633332740000|2021-10-04 07:32:20|87568.6|87518.6|87569.6|87519.6|87573.3|87523.3|87567.1|87517.1|64
1633332750000|2021-10-04 07:32:30|87569.1|87519.1|87567.6|87517.6|87570.9|87520.9|87567.6|87517.6|29
1633332760000|2021-10-04 07:32:40|87568.9|87518.9|87568.8|87518.8|87569.3|87519.3|87563.4|87513.4|46
1633332770000|2021-10-04 07:32:50|87568.7|87518.7|87570.1|87520.1|87571|87521|87568.4|87518.4|44
1633332780000|2021-10-04 07:33:00|87570|87520|87563.3|87513.3|87570.3|87520.3|87561.3|87511.3|53
1633332790000|2021-10-04 07:33:10|87563.4|87513.4|87560.5|87510.5|87564.1|87514.1|87560.2|87510.2|44
1633332800000|2021-10-04 07:33:20|87560.2|87510.2|87563.1|87513.1|87563.1|87513.1|87559.8|87509.8|31
1633332810000|2021-10-04 07:33:30|87562.2|87512.2|87561.4|87511.4|87563.7|87513.7|87560.1|87510.1|46
1633332820000|2021-10-04 07:33:40|87562|87512|87562.4|87512.4|87564.7|87528.7|87550|87506.2|63
1633332830000|2021-10-04 07:33:50|87562.1|87512.1|87564.8|87514.8|87566.7|87516.7|87560.3|87510.3|44
1633332840000|2021-10-04 07:34:00|87565.2|87515.2|87567.6|87517.6|87568.9|87518.9|87564.8|87514.8|54
1633332850000|2021-10-04 07:34:10|87567.4|87517.4|87573.7|87523.7|87574.2|87524.2|87567.4|87517.4|48
1633332860000|2021-10-04 07:34:20|87573.5|87523.5|87573.1|87523.1|87576.6|87539|87562.8|87523.1|38
1633332870000|2021-10-04 07:34:30|87573.6|87523.6|87574.6|87524.6|87574.9|87536.1|87558.7|87522|41
1633332880000|2021-10-04 07:34:40|87574.1|87524.1|87573|87523|87574.2|87524.2|87572.6|87522.6|27
1633332890000|2021-10-04 07:34:50|87573.1|87523.1|87573|87523|87575.4|87525.4|87572|87522|30
1633332900000|2021-10-04 07:35:00|87573.1|87523.1|87565|87540|87575.8|87541.4|87558.7|87521.6|59
1633332910000|2021-10-04 07:35:10|87564.9|87539.9|87576.4|87526.4|87578.2|87539.9|87562.7|87524.3|51
1633332920000|2021-10-04 07:35:20|87576.3|87526.3|87570.3|87520.3|87576.3|87534.2|87558.4|87520.3|51
1633332930000|2021-10-04 07:35:30|87570.5|87520.5|87571.1|87521.1|87571.6|87521.6|87570.5|87520.5|37
1633332940000|2021-10-04 07:35:40|87570.8|87520.8|87567.6|87517.6|87570.9|87531.5|87555.6|87516.5|37
1633332950000|2021-10-04 07:35:50|87567.3|87517.3|87570.7|87520.7|87571|87521|87566.9|87516.9|39
1633332960000|2021-10-04 07:36:00|87570.8|87520.8|87567.6|87517.6|87572|87522|87567.4|87517.4|33
1633332970000|2021-10-04 07:36:10|87567.7|87517.7|87573|87523|87573|87523|87567.7|87517.7|44
1633332980000|2021-10-04 07:36:20|87560.4|87535.4|87574.7|87524.7|87575|87535.9|87559.7|87523|42
1633332990000|2021-10-04 07:36:30|87574.8|87524.8|87577.1|87527.1|87577.6|87527.6|87574.5|87524.5|29
1633333000000|2021-10-04 07:36:40|87577.2|87527.2|87578.2|87528.2|87578.4|87528.4|87575.4|87525.4|36
1633333010000|2021-10-04 07:36:50|87578.3|87528.3|87582.2|87532.2|87583.4|87544.8|87566.8|87527.4|40
1633333020000|2021-10-04 07:37:00|87582.8|87532.8|87585.3|87535.3|87586.1|87536.1|87581.5|87531.5|42
1633333030000|2021-10-04 07:37:10|87585.1|87535.1|87582.2|87532.2|87586.8|87536.8|87582.2|87532.2|43
1633333040000|2021-10-04 07:37:20|87582.1|87532.1|87580.9|87530.9|87582.1|87532.1|87579|87529|36
1633333050000|2021-10-04 07:37:30|87581.1|87531.1|87577.4|87527.4|87581.1|87531.1|87576.4|87526.4|32
1633333060000|2021-10-04 07:37:40|87578|87528|87576.3|87526.3|87578|87528|87575.7|87525.7|48
1633333070000|2021-10-04 07:37:50|87576.4|87526.4|87588|87538|87589.7|87539.7|87576.2|87526.2|60
1633333080000|2021-10-04 07:38:00|87588.8|87538.8|87591.8|87541.8|87592.4|87542.4|87588.1|87538.1|38
1633333090000|2021-10-04 07:38:10|87591|87541|87584.5|87534.5|87591|87541|87581|87531|47
1633333100000|2021-10-04 07:38:20|87584.3|87534.3|87580.7|87530.7|87584.4|87534.4|87580.4|87530.4|43
1633333110000|2021-10-04 07:38:30|87580.9|87530.9|87584.3|87534.3|87584.3|87534.3|87579.9|87529.9|29
1633333120000|2021-10-04 07:38:40|87584.8|87534.8|87587.6|87537.6|87591.4|87541.4|87584.8|87534.8|55
1633333130000|2021-10-04 07:38:50|87587.7|87537.7|87574.5|87524.5|87587.7|87537.7|87574.5|87524.5|51
1633333140000|2021-10-04 07:39:00|87573|87523|87578.3|87528.3|87578.6|87528.6|87573|87523|42
1633333150000|2021-10-04 07:39:10|87578.6|87528.6|87581.1|87531.1|87581.1|87531.1|87577.6|87527.6|34
1633333160000|2021-10-04 07:39:20|87578.4|87528.4|87577.4|87527.4|87578.4|87539.8|87562.2|87526.4|31
1633333170000|2021-10-04 07:39:30|87577.3|87527.3|87576.9|87526.9|87578.2|87528.2|87576|87526|40
1633333180000|2021-10-04 07:39:40|87577.7|87527.7|87576|87526|87578.9|87528.9|87575|87525|35
1633333190000|2021-10-04 07:39:50|87575.7|87525.7|87582|87532|87582|87532|87573.6|87523.6|43
1633333200000|2021-10-04 07:40:00|87581.3|87531.3|87584.1|87534.1|87586.2|87546.5|87568.2|87531.3|57
1633333210000|2021-10-04 07:40:10|87584|87534|87578.7|87528.7|87585.9|87535.9|87578.1|87528.1|48
1633333220000|2021-10-04 07:40:20|87579|87529|87579.9|87529.9|87580.6|87530.6|87578.7|87528.7|30
1633333230000|2021-10-04 07:40:30|87580|87530|87576.3|87526.3|87580.8|87530.8|87573.8|87523.8|36
1633333240000|2021-10-04 07:40:40|87576|87526|87572.8|87522.8|87576.9|87526.9|87572.6|87522.6|40
1633333250000|2021-10-04 07:40:50|87573|87523|87574.5|87524.5|87574.8|87524.8|87572.8|87522.8|25
1633333260000|2021-10-04 07:41:00|87573.7|87523.7|87569.2|87519.2|87574|87524|87568.5|87518.5|44
1633333270000|2021-10-04 07:41:10|87569.3|87519.3|87569.3|87519.3|87571|87521|87568.7|87518.7|46
1633333280000|2021-10-04 07:41:20|87568.9|87518.9|87548.3|87523.3|87569|87523.3|87548.3|87511.9|43
1633333290000|2021-10-04 07:41:30|87548.8|87523.8|87569.8|87519.8|87570|87524.3|87548.4|87511|53
1633333300000|2021-10-04 07:41:40|87568.7|87518.7|87565.9|87515.9|87568.9|87518.9|87564.4|87514.4|41
1633333310000|2021-10-04 07:41:50|87566.2|87516.2|87567.9|87517.9|87570.5|87520.5|87566.2|87516.2|39
1633333320000|2021-10-04 07:42:00|87567.3|87517.3|87567.5|87517.5|87568.7|87518.7|87566.5|87516.5|43
1633333330000|2021-10-04 07:42:10|87567.6|87517.6|87567.1|87517.1|87568.2|87518.2|87567|87517|38
1633333340000|2021-10-04 07:42:20|87567|87517|87564.6|87514.6|87567|87517|87563.4|87513.4|37
1633333350000|2021-10-04 07:42:30|87563.9|87513.9|87558.5|87533.5|87570.4|87533.6|87557.4|87513.9|43
1633333360000|2021-10-04 07:42:40|87558.6|87533.6|87561.4|87536.4|87575|87538.3|87558|87523.6|36
1633333370000|2021-10-04 07:42:50|87561.8|87536.8|87571.2|87521.2|87571.6|87537.8|87558.6|87521|39
1633333380000|2021-10-04 07:43:00|87571.4|87521.4|87572.6|87522.6|87572.9|87522.9|87570.9|87520.9|28
1633333390000|2021-10-04 07:43:10|87572.5|87522.5|87577.7|87527.7|87577.8|87527.8|87572.5|87522.5|39
1633333400000|2021-10-04 07:43:20|87577.9|87527.9|87563.9|87538.9|87578.4|87541.1|87563.9|87527.7|34
1633333410000|2021-10-04 07:43:30|87564.4|87539.4|87562.9|87537.9|87575.2|87539.7|87560.8|87522.6|35
1633333420000|2021-10-04 07:43:40|87562.8|87537.8|87557.1|87532.1|87571.5|87538.2|87556.2|87517.9|35
1633333430000|2021-10-04 07:43:50|87556.8|87531.8|87568.9|87518.9|87572|87533.9|87556.8|87518.6|44
1633333440000|2021-10-04 07:44:00|87567.5|87517.5|87570.3|87520.3|87570.4|87520.4|87567.2|87517.2|39
1633333450000|2021-10-04 07:44:10|87570.4|87520.4|87560.2|87510.2|87570.4|87520.4|87560.2|87510.2|30
1633333460000|2021-10-04 07:44:20|87557.8|87507.8|87556.9|87506.9|87557.8|87507.8|87553.6|87503.6|42
1633333470000|2021-10-04 07:44:30|87557.2|87507.2|87563.9|87513.9|87563.9|87527.1|87549.7|87507.2|42
1633333480000|2021-10-04 07:44:40|87562.9|87512.9|87558.4|87508.4|87564.2|87527.7|87550.7|87508.3|49
1633333490000|2021-10-04 07:44:50|87559|87509|87556.8|87506.8|87559.4|87509.4|87555.2|87505.2|36
1633333500000|2021-10-04 07:45:00|87556.6|87506.6|87580.8|87530.8|87582.3|87544.4|87555|87505|49
1633333510000|2021-10-04 07:45:10|87581.1|87531.1|87577|87527|87581.3|87531.3|87575.8|87525.8|53
1633333520000|2021-10-04 07:45:20|87576.7|87526.7|87579.1|87529.1|87580.8|87530.8|87575.3|87525.3|48
1633333530000|2021-10-04 07:45:30|87576.5|87526.5|87578.3|87528.3|87579.5|87529.5|87576.2|87526.2|54
1633333540000|2021-10-04 07:45:40|87578.1|87528.1|87577.9|87527.9|87578.7|87528.7|87575.7|87525.7|50
1633333550000|2021-10-04 07:45:50|87577.6|87527.6|87577.5|87527.5|87578.2|87528.2|87577|87527|31
1633333560000|2021-10-04 07:46:00|87577.6|87527.6|87574.7|87524.7|87578|87528|87573.5|87523.5|41
1633333570000|2021-10-04 07:46:10|87574.9|87524.9|87577.2|87527.2|87577.8|87540.7|87563.4|87524.9|46
1633333580000|2021-10-04 07:46:20|87577.3|87527.3|87578.7|87528.7|87578.9|87528.9|87576.8|87526.8|32
1633333590000|2021-10-04 07:46:30|87578.3|87528.3|87578|87528|87578.3|87528.3|87577.5|87527.5|21
1633333600000|2021-10-04 07:46:40|87577.7|87527.7|87561.6|87536.6|87578.2|87536.8|87560.9|87523.1|44
1633333610000|2021-10-04 07:46:50|87561.3|87536.3|87577.8|87527.8|87578.4|87536.3|87560|87522.7|42
1633333620000|2021-10-04 07:47:00|87577.6|87527.6|87574.8|87524.8|87578.7|87528.7|87574.6|87524.6|45
1633333630000|2021-10-04 07:47:10|87574.9|87524.9|87571.9|87521.9|87574.9|87524.9|87571.9|87521.9|45
1633333640000|2021-10-04 07:47:20|87571.7|87521.7|87541.3|87491.3|87572.3|87522.3|87529.9|87490.9|55
1633333650000|2021-10-04 07:47:30|87538.9|87488.9|87539|87489|87539.6|87489.6|87534|87484|59
1633333660000|2021-10-04 07:47:40|87539.6|87489.6|87531.3|87481.3|87539.9|87489.9|87530.5|87480.5|47
1633333670000|2021-10-04 07:47:50|87531.6|87481.6|87519.8|87469.8|87531.6|87481.6|87518.9|87468.9|59
1633333680000|2021-10-04 07:48:00|87519.5|87469.5|87505.6|87455.6|87519.5|87469.5|87505.3|87455.3|58
1633333690000|2021-10-04 07:48:10|87504.5|87454.5|87493.2|87443.2|87506.5|87456.5|87492.9|87442.9|67
1633333700000|2021-10-04 07:48:20|87493.8|87443.8|87511|87461|87511.2|87461.2|87492.6|87442.6|63
1633333710000|2021-10-04 07:48:30|87510.7|87460.7|87511.7|87461.7|87512.9|87462.9|87509.9|87459.9|48
1633333720000|2021-10-04 07:48:40|87511.3|87461.3|87517.6|87467.6|87517.6|87467.6|87511|87461|47
1633333730000|2021-10-04 07:48:50|87517.1|87467.1|87518.7|87468.7|87519.9|87469.9|87515.2|87465.2|37
1633333740000|2021-10-04 07:49:00|87519.5|87469.5|87510.4|87460.4|87519.7|87469.7|87510.4|87460.4|51
1633333750000|2021-10-04 07:49:10|87510.3|87460.3|87511|87461|87511.9|87461.9|87508.5|87458.5|36
1633333760000|2021-10-04 07:49:20|87511.1|87461.1|87512.6|87462.6|87513|87463|87508.1|87458.1|53
1633333770000|2021-10-04 07:49:30|87512.3|87462.3|87513.6|87463.6|87513.8|87463.8|87510.2|87460.2|33
1633333780000|2021-10-04 07:49:40|87514.3|87464.3|87515.8|87465.8|87516.4|87477.4|87501.5|87463.7|48
1633333790000|2021-10-04 07:49:50|87515.9|87465.9|87518.3|87468.3|87518.7|87468.7|87515.9|87465.9|38
1633333800000|2021-10-04 07:50:00|87518.5|87468.5|87518.9|87468.9|87519.9|87469.9|87515.5|87465.5|47
1633333810000|2021-10-04 07:50:10|87519.5|87469.5|87523.6|87473.6|87524|87474|87518.3|87468.3|44
1633333820000|2021-10-04 07:50:20|87523.5|87473.5|87524.4|87474.4|87524.8|87474.8|87521.8|87471.8|45
1633333830000|2021-10-04 07:50:30|87524.2|87474.2|87515.7|87465.7|87524.9|87474.9|87514.7|87464.7|40
1633333840000|2021-10-04 07:50:40|87516.4|87466.4|87516|87466|87516.5|87466.5|87514.4|87464.4|51
1633333850000|2021-10-04 07:50:50|87515.7|87465.7|87502.5|87477.5|87520.1|87483.4|87501.5|87463.7|51
1633333860000|2021-10-04 07:51:00|87501.5|87476.5|87505.2|87480.2|87506.2|87481.2|87501.5|87476.5|38
1633333870000|2021-10-04 07:51:10|87506|87481|87505.3|87480.3|87506.1|87481.1|87504.3|87479.3|28
1633333880000|2021-10-04 07:51:20|87505.9|87480.9|87502.5|87477.5|87505.9|87480.9|87501.6|87476.6|35
1633333890000|2021-10-04 07:51:30|87502.4|87477.4|87506.4|87481.4|87507|87482|87501.9|87476.9|45
1633333900000|2021-10-04 07:51:40|87506.5|87481.5|87502|87477|87516.7|87481.7|87502|87465.5|31
1633333910000|2021-10-04 07:51:50|87501.7|87476.7|87498.8|87473.8|87501.7|87476.7|87497.7|87472.7|49
1633333920000|2021-10-04 07:52:00|87498.7|87473.7|87501.2|87476.2|87501.7|87476.7|87497.6|87472.6|42
1633333930000|2021-10-04 07:52:10|87501.1|87476.1|87518.7|87468.7|87518.9|87481.4|87500.6|87467.4|40
1633333940000|2021-10-04 07:52:20|87518.8|87468.8|87518.7|87468.7|87520.1|87470.1|87514.8|87464.8|53
1633333950000|2021-10-04 07:52:30|87518.5|87468.5|87517.8|87467.8|87519|87469|87517.1|87467.1|41
1633333960000|2021-10-04 07:52:40|87517.9|87467.9|87514.5|87464.5|87518.2|87468.2|87514.4|87464.4|30
1633333970000|2021-10-04 07:52:50|87514.9|87464.9|87504.7|87479.7|87514.9|87480|87498.9|87461.2|50
1633333980000|2021-10-04 07:53:00|87504.8|87479.8|87514|87464|87514.7|87479.8|87502.9|87462.4|40
1633333990000|2021-10-04 07:53:10|87513.7|87463.7|87512.6|87462.6|87514|87472.8|87497.3|87459.7|48
1633334000000|2021-10-04 07:53:20|87512.8|87462.8|87500.9|87475.9|87514.5|87476.4|87500.4|87462.8|39
1633334010000|2021-10-04 07:53:30|87501|87476|87500.7|87475.7|87502.1|87477.1|87500.1|87475.1|33
1633334020000|2021-10-04 07:53:40|87501|87476|87498.6|87473.6|87501|87476|87496.9|87471.9|38
1633334030000|2021-10-04 07:53:50|87498.9|87473.9|87501.9|87451.9|87507.8|87473.9|87497|87451.9|43
1633334040000|2021-10-04 07:54:00|87499.5|87449.5|87486|87461|87499.5|87461.5|87484.9|87447.4|36
1633334050000|2021-10-04 07:54:10|87486.2|87461.2|87491.4|87466.4|87499.5|87466.4|87484.9|87447.3|49
1633334060000|2021-10-04 07:54:20|87492.2|87467.2|87493.5|87468.5|87495.4|87470.4|87492.2|87467.2|47
1633334070000|2021-10-04 07:54:30|87493.6|87468.6|87494.2|87469.2|87494.8|87469.8|87493.1|87468.1|36
1633334080000|2021-10-04 07:54:40|87494.3|87469.3|87496.3|87471.3|87511|87473.3|87494.2|87459.5|45
1633334090000|2021-10-04 07:54:50|87496.4|87471.4|87495.7|87470.7|87498.4|87473.4|87495.5|87470.5|33
1633334100000|2021-10-04 07:55:00|87496|87471|87501.6|87451.6|87506.3|87473|87496|87451.6|46
1633334110000|2021-10-04 07:55:10|87501.2|87451.2|87485.4|87435.4|87501.9|87457.6|87482.6|87434.8|48
1633334120000|2021-10-04 07:55:20|87485.1|87435.1|87476.6|87426.6|87485.4|87435.4|87475.7|87425.7|53
1633334130000|2021-10-04 07:55:30|87478.4|87428.4|87459.3|87434.3|87478.5|87435.5|87459.1|87421.2|42
1633334140000|2021-10-04 07:55:40|87459.5|87434.5|87450.8|87425.8|87467|87434.6|87449.6|87415.1|46
1633334150000|2021-10-04 07:55:50|87450.7|87425.7|87442.3|87417.3|87456.3|87425.8|87441.4|87403.4|57
1633334160000|2021-10-04 07:56:00|87442.5|87417.5|87463.5|87413.5|87463.8|87419.5|87441.5|87407.3|51
1633334170000|2021-10-04 07:56:10|87454.5|87429.5|87448.6|87423.6|87464.9|87429.5|87448.2|87411.1|41
1633334180000|2021-10-04 07:56:20|87448.2|87423.2|87461.1|87411.1|87462|87424.7|87447.7|87411.1|41
1633334190000|2021-10-04 07:56:30|87461|87411|87460.3|87410.3|87463.2|87424|87448.9|87409.3|46
1633334200000|2021-10-04 07:56:40|87460.8|87410.8|87462|87412|87464.3|87427.3|87450.2|87408|50
1633334210000|2021-10-04 07:56:50|87462.1|87412.1|87463.4|87413.4|87465.2|87415.2|87462|87412|53
1633334220000|2021-10-04 07:57:00|87463.6|87413.6|87463.1|87413.1|87463.6|87423.9|87447.7|87411|49
1633334230000|2021-10-04 07:57:10|87463|87413|87463.7|87413.7|87463.7|87413.7|87459.8|87409.8|47
1633334240000|2021-10-04 07:57:20|87464|87414|87465.5|87415.5|87465.9|87415.9|87461.7|87411.7|33
1633334250000|2021-10-04 07:57:30|87465.3|87415.3|87469.8|87419.8|87470.4|87431.8|87455.5|87414.9|46
1633334260000|2021-10-04 07:57:40|87469.6|87419.6|87468.2|87418.2|87470|87420|87466.7|87416.7|39
1633334270000|2021-10-04 07:57:50|87468.4|87418.4|87464.7|87414.7|87468.4|87418.4|87464.5|87414.5|37
1633334280000|2021-10-04 07:58:00|87463.9|87413.9|87447.1|87422.1|87464.5|87422.7|87446.5|87407.7|50
1633334290000|2021-10-04 07:58:10|87446.5|87421.5|87447.2|87422.2|87448.1|87423.1|87446.5|87421.5|40
1633334300000|2021-10-04 07:58:20|87447.1|87422.1|87448.6|87423.6|87459.9|87423.6|87444.1|87406.4|39
1633334310000|2021-10-04 07:58:30|87448.9|87423.9|87448|87423|87461.2|87424.8|87444.8|87407.6|52
1633334320000|2021-10-04 07:58:40|87447.9|87422.9|87445.6|87420.6|87448.9|87423.9|87445.3|87420.3|33
1633334330000|2021-10-04 07:58:50|87445.7|87420.7|87445.5|87420.5|87445.9|87420.9|87445.1|87420.1|30
1633334340000|2021-10-04 07:59:00|87445|87420|87448|87398|87455.9|87420.3|87442.6|87398|50
1633334350000|2021-10-04 07:59:10|87447.5|87397.5|87442.1|87392.1|87448.9|87398.9|87441.4|87391.4|46
1633334360000|2021-10-04 07:59:20|87442.2|87392.2|87441|87391|87442.7|87392.7|87437.5|87387.5|49
1633334370000|2021-10-04 07:59:30|87440.1|87390.1|87438.4|87388.4|87440.8|87390.8|87436.8|87386.8|51
1633334380000|2021-10-04 07:59:40|87438.6|87388.6|87438.1|87388.1|87439.2|87389.2|87437.5|87387.5|39
1633334390000|2021-10-04 07:59:50|87437.9|87387.9|87437.4|87387.4|87439.7|87389.7|87437|87387|42
1633334400000|2021-10-04 08:00:00|87437.1|87387.1|87442.3|87392.3|87444.8|87394.8|87437.1|87387.1|62
1633334410000|2021-10-04 08:00:10|87442.2|87392.2|87431.8|87381.8|87442.2|87392.2|87430.6|87380.6|58
1633334420000|2021-10-04 08:00:20|87431.6|87381.6|87421.5|87371.5|87431.7|87381.7|87421.4|87371.4|62
1633334430000|2021-10-04 08:00:30|87421|87371|87418.3|87368.3|87422.4|87372.4|87415.5|87365.5|72
1633334440000|2021-10-04 08:00:40|87418.2|87368.2|87411.7|87361.7|87418.2|87368.2|87411|87361|58
1633334450000|2021-10-04 08:00:50|87411.5|87361.5|87401.5|87351.5|87411.7|87361.7|87399.6|87349.6|56
1633334460000|2021-10-04 08:01:00|87401.4|87351.4|87393.1|87343.1|87402.5|87352.5|87390.1|87340.1|64
1633334470000|2021-10-04 08:01:10|87393|87343|87391.6|87341.6|87393.1|87343.1|87390.8|87340.8|52
1633334480000|2021-10-04 08:01:20|87391.7|87341.7|87384.9|87334.9|87392|87342|87384.5|87334.5|39
1633334490000|2021-10-04 08:01:30|87385.1|87335.1|87387.3|87337.3|87387.5|87337.5|87384.2|87334.2|42
1633334500000|2021-10-04 08:01:40|87387.6|87337.6|87387.4|87337.4|87392.3|87342.3|87387.4|87337.4|37
1633334510000|2021-10-04 08:01:50|87387.3|87337.3|87388.3|87338.3|87388.6|87338.6|87385.9|87335.9|46
1633334520000|2021-10-04 08:02:00|87388.2|87338.2|87379.2|87329.2|87388.7|87338.7|87378.7|87328.7|43
1633334530000|2021-10-04 08:02:10|87379.4|87329.4|87381.1|87331.1|87382|87332|87378.3|87328.3|35
1633334540000|2021-10-04 08:02:20|87380.6|87330.6|87381.7|87331.7|87386.6|87336.6|87379.2|87329.2|50
1633334550000|2021-10-04 08:02:30|87383|87333|87377.8|87327.8|87383|87333|87377.2|87327.2|49
1633334560000|2021-10-04 08:02:40|87378.3|87328.3|87359.2|87334.2|87378.3|87335.3|87358.4|87321.7|51
1633334570000|2021-10-04 08:02:50|87359.4|87334.4|87359.4|87334.4|87374.2|87335.5|87356.8|87319.9|51
1633334580000|2021-10-04 08:03:00|87359.1|87334.1|87370.6|87320.6|87370.6|87334.4|87355|87318|51
1633334590000|2021-10-04 08:03:10|87357.3|87332.3|87357.3|87332.3|87373.3|87338.9|87357|87319.1|53
1633334600000|2021-10-04 08:03:20|87357|87332|87360.7|87335.7|87371.9|87336|87356.8|87320.6|47
1633334610000|2021-10-04 08:03:30|87360.4|87335.4|87366.6|87341.6|87377.1|87341.8|87360.4|87324.3|58
1633334620000|2021-10-04 08:03:40|87366.9|87341.9|87367|87342|87367.5|87342.5|87365.8|87340.8|39
1633334630000|2021-10-04 08:03:50|87366.8|87341.8|87369|87319|87372.4|87342|87357.8|87318.8|47
1633334640000|2021-10-04 08:04:00|87369.2|87319.2|87369.3|87319.3|87370.4|87320.4|87368.3|87318.3|34
1633334650000|2021-10-04 08:04:10|87369.4|87319.4|87368.5|87318.5|87370.6|87333.5|87356.9|87318.2|49
1633334660000|2021-10-04 08:04:20|87368.7|87318.7|87370.9|87320.9|87371.1|87321.1|87367|87317|46
1633334670000|2021-10-04 08:04:30|87370.7|87320.7|87351.8|87326.8|87370.8|87329.9|87351.8|87318|52
1633334680000|2021-10-04 08:04:40|87350.6|87325.6|87349.2|87324.2|87350.7|87325.7|87349.2|87324.2|51
1633334690000|2021-10-04 08:04:50|87349.3|87324.3|87345.7|87320.7|87358.5|87326|87343.5|87307.5|49
1633334700000|2021-10-04 08:05:00|87346.4|87321.4|87347.2|87322.2|87347.6|87322.6|87346.4|87321.4|37
1633334710000|2021-10-04 08:05:10|87346.9|87321.9|87343.9|87318.9|87356.2|87322.5|87342.6|87305.4|45
1633334720000|2021-10-04 08:05:20|87343.8|87318.8|87342.9|87317.9|87344.4|87319.4|87341.7|87316.7|35
1633334730000|2021-10-04 08:05:30|87342.8|87317.8|87341.7|87316.7|87342.8|87317.8|87341.7|87316.7|34
1633334740000|2021-10-04 08:05:40|87341.9|87316.9|87341.3|87316.3|87342.9|87317.9|87341.3|87316.3|37
1633334750000|2021-10-04 08:05:50|87341.1|87316.1|87351.5|87301.5|87351.6|87316.7|87338.7|87301|38
1633334760000|2021-10-04 08:06:00|87338.4|87313.4|87336.8|87286.8|87343.5|87313.8|87321.6|87282.1|57
1633334770000|2021-10-04 08:06:10|87336.2|87286.2|87319.8|87294.8|87336.2|87295|87317.9|87280.9|49
1633334780000|2021-10-04 08:06:20|87319.9|87294.9|87334.3|87284.3|87334.3|87298.1|87319.1|87284.3|44
1633334790000|2021-10-04 08:06:30|87334.8|87284.8|87338.1|87288.1|87338.1|87288.1|87334.8|87284.8|38
1633334800000|2021-10-04 08:06:40|87337.1|87287.1|87341.1|87291.1|87341.1|87291.1|87336|87286|33
1633334810000|2021-10-04 08:06:50|87341.6|87291.6|87333|87308|87345.9|87308|87333|87285.5|46
1633334820000|2021-10-04 08:07:00|87333.2|87308.2|87341.2|87291.2|87346.4|87308.9|87329.4|87290.1|37
1633334830000|2021-10-04 08:07:10|87341.5|87291.5|87353.2|87303.2|87354.8|87312.8|87337.8|87291.5|40
1633334840000|2021-10-04 08:07:20|87353.3|87303.3|87363.4|87313.4|87363.9|87313.9|87352.5|87302.5|40
1633334850000|2021-10-04 08:07:30|87362.6|87312.6|87362.2|87312.2|87365|87315|87361.9|87311.9|45
1633334860000|2021-10-04 08:07:40|87362.5|87312.5|87371.1|87321.1|87371.1|87321.1|87361.1|87311.1|38
1633334870000|2021-10-04 08:07:50|87371.4|87321.4|87367.4|87317.4|87371.4|87321.4|87367.3|87317.3|37
1633334880000|2021-10-04 08:08:00|87366.8|87316.8|87365|87315|87366.9|87316.9|87364.5|87314.5|38
1633334890000|2021-10-04 08:08:10|87365.2|87315.2|87359.5|87334.5|87369.3|87334.5|87357.1|87314.9|48
1633334900000|2021-10-04 08:08:20|87359.9|87334.9|87370|87320|87370.5|87335.5|87359.3|87318.5|44
1633334910000|2021-10-04 08:08:30|87369.7|87319.7|87364.7|87314.7|87369.7|87319.7|87364.7|87314.7|34
1633334920000|2021-10-04 08:08:40|87365.1|87315.1|87363.2|87313.2|87365.7|87315.7|87361.7|87311.7|39
1633334930000|2021-10-04 08:08:50|87362.6|87312.6|87366.2|87316.2|87367.4|87329.8|87353.4|87312.6|34
1633334940000|2021-10-04 08:09:00|87365.8|87315.8|87367.2|87317.2|87367.8|87317.8|87363.9|87313.9|40
1633334950000|2021-10-04 08:09:10|87367.5|87317.5|87367.6|87317.6|87367.9|87317.9|87366.5|87316.5|34
1633334960000|2021-10-04 08:09:20|87367.7|87317.7|87375.8|87325.8|87376.5|87333.3|87358.3|87317.7|47
1633334970000|2021-10-04 08:09:30|87375.9|87325.9|87377.1|87327.1|87377.6|87327.6|87375.9|87325.9|29
1633334980000|2021-10-04 08:09:40|87377.2|87327.2|87378|87328|87378|87328|87376.2|87326.2|26
1633334990000|2021-10-04 08:09:50|87377.9|87327.9|87387|87337|87387.5|87349.5|87369.1|87327.9|58
1633335000000|2021-10-04 08:10:00|87386.9|87336.9|87384.1|87334.1|87387.2|87337.2|87384|87334|37
1633335010000|2021-10-04 08:10:10|87384|87334|87384.5|87334.5|87387.6|87337.6|87384|87334|44
1633335020000|2021-10-04 08:10:20|87384.8|87334.8|87378.8|87328.8|87385.3|87343.2|87368.2|87328.7|45
1633335030000|2021-10-04 08:10:30|87378.9|87328.9|87378.6|87328.6|87380|87340.1|87365.1|87326.6|49
1633335040000|2021-10-04 08:10:40|87378.5|87328.5|87379.8|87329.8|87379.8|87329.8|87378.1|87328.1|26
1633335050000|2021-10-04 08:10:50|87380|87330|87385.1|87335.1|87385.1|87347.9|87371.7|87329.9|40
1633335060000|2021-10-04 08:11:00|87385.3|87335.3|87386.9|87336.9|87387|87337|87383.3|87333.3|30
1633335070000|2021-10-04 08:11:10|87386.6|87336.6|87378.5|87353.5|87390.4|87353.7|87377.4|87336.6|36
1633335080000|2021-10-04 08:11:20|87391.8|87341.8|87392.6|87342.6|87394.9|87356.2|87379.8|87340.6|48
1633335090000|2021-10-04 08:11:30|87392.5|87342.5|87384.6|87334.6|87393|87343|87384.2|87334.2|54
1633335100000|2021-10-04 08:11:40|87384.4|87334.4|87377.9|87327.9|87384.4|87334.4|87377.7|87327.7|49
1633335110000|2021-10-04 08:11:50|87378.3|87328.3|87378.3|87328.3|87378.3|87328.3|87376.9|87326.9|31
1633335120000|2021-10-04 08:12:00|87378.2|87328.2|87379.3|87329.3|87381|87343.7|87367.8|87326.1|54
1633335130000|2021-10-04 08:12:10|87379.6|87329.6|87375.2|87325.2|87380.1|87330.1|87375.2|87325.2|31
1633335140000|2021-10-04 08:12:20|87375.1|87325.1|87376.3|87326.3|87377.7|87327.7|87374.2|87324.2|43
1633335150000|2021-10-04 08:12:30|87376.8|87326.8|87375.4|87325.4|87377.5|87327.5|87375.4|87325.4|37
1633335160000|2021-10-04 08:12:40|87375.3|87325.3|87373.5|87323.5|87377.9|87327.9|87372.4|87322.4|44
1633335170000|2021-10-04 08:12:50|87373.8|87323.8|87376.5|87326.5|87378.3|87340.2|87364.1|87323.4|55
1633335180000|2021-10-04 08:13:00|87376.3|87326.3|87376.1|87326.1|87381.3|87340.4|87365.4|87323.8|47
1633335190000|2021-10-04 08:13:10|87376.3|87326.3|87377.9|87327.9|87378.6|87328.6|87376|87326|44
1633335200000|2021-10-04 08:13:20|87378|87328|87376.1|87326.1|87378.4|87328.4|87374|87324|44
1633335210000|2021-10-04 08:13:30|87376.3|87326.3|87375.9|87325.9|87376.5|87326.5|87375.6|87325.6|23
1633335220000|2021-10-04 08:13:40|87376|87326|87379.6|87329.6|87380.5|87330.5|87376|87326|46
1633335230000|2021-10-04 08:13:50|87380.5|87330.5|87382.5|87332.5|87383.6|87342.2|87365.3|87326.9|42
1633335240000|2021-10-04 08:14:00|87382.6|87332.6|87383.5|87333.5|87386|87336|87381.6|87331.6|49
1633335250000|2021-10-04 08:14:10|87388.6|87338.6|87375.8|87325.8|87389.7|87351.2|87367.9|87325.8|52
1633335260000|2021-10-04 08:14:20|87374.5|87324.5|87364.6|87339.6|87376.7|87340|87359.7|87324.5|48
1633335270000|2021-10-04 08:14:30|87364.4|87339.4|87363.8|87338.8|87378.9|87340.9|87362.4|87328.6|47
1633335280000|2021-10-04 08:14:40|87363.7|87338.7|87365.4|87340.4|87373.3|87341|87360.7|87322.6|47
1633335290000|2021-10-04 08:14:50|87365.8|87340.8|87364.9|87339.9|87366|87341|87364.3|87339.3|21
1633335300000|2021-10-04 08:15:00|87363.7|87338.7|87369.1|87344.1|87382.8|87345.7|87363.7|87327.9|55
1633335310000|2021-10-04 08:15:10|87377.5|87327.5|87363.9|87338.9|87378.7|87339.9|87363.3|87325.2|55
1633335320000|2021-10-04 08:15:20|87363.8|87338.8|87373.7|87323.7|87375.2|87338.8|87363|87323.6|38
1633335330000|2021-10-04 08:15:30|87373.8|87323.8|87372.9|87322.9|87374.6|87324.6|87372.2|87322.2|47
1633335340000|2021-10-04 08:15:40|87373.1|87323.1|87372.4|87322.4|87373.6|87333.5|87356.9|87319.5|43
1633335350000|2021-10-04 08:15:50|87373.1|87323.1|87359.9|87334.9|87374.8|87339|87359.2|87322.5|49
1633335360000|2021-10-04 08:16:00|87359.3|87334.3|87358.1|87333.1|87372.5|87334.3|87358.1|87320.5|43
1633335370000|2021-10-04 08:16:10|87358.3|87333.3|87355.2|87330.2|87359|87334|87355.2|87330.2|45
1633335380000|2021-10-04 08:16:20|87355.5|87330.5|87354.7|87329.7|87357.4|87332.4|87354.4|87329.4|39
1633335390000|2021-10-04 08:16:30|87355|87330|87359.2|87334.2|87360.1|87335.1|87353.7|87328.7|45
1633335400000|2021-10-04 08:16:40|87358.6|87333.6|87356.9|87331.9|87360.7|87335.7|87356.1|87331.1|45
1633335410000|2021-10-04 08:16:50|87357.1|87332.1|87353|87328|87370.3|87333.7|87352.2|87314.8|51
1633335420000|2021-10-04 08:17:00|87353.5|87328.5|87356.4|87331.4|87357.5|87332.5|87353.5|87328.5|53
1633335430000|2021-10-04 08:17:10|87356.7|87331.7|87353.9|87328.9|87359.2|87334.2|87352.3|87327.3|52
1633335440000|2021-10-04 08:17:20|87353.8|87328.8|87358.4|87333.4|87368.2|87333.4|87353.4|87318.2|48
1633335450000|2021-10-04 08:17:30|87358.6|87333.6|87353.7|87328.7|87366.8|87334.7|87353.7|87316.5|44
1633335460000|2021-10-04 08:17:40|87354|87329|87348.2|87323.2|87367.3|87332.1|87348.2|87314.3|52
1633335470000|2021-10-04 08:17:50|87347.9|87322.9|87364.6|87314.6|87365.1|87328.6|87347.9|87313.1|44
1633335480000|2021-10-04 08:18:00|87364.4|87314.4|87364.5|87314.5|87367|87317|87364.2|87314.2|36
1633335490000|2021-10-04 08:18:10|87364.7|87314.7|87368.7|87318.7|87368.7|87318.7|87364.6|87314.6|26
1633335500000|2021-10-04 08:18:20|87369.6|87319.6|87357.5|87332.5|87369.6|87332.5|87354.9|87317.9|33
1633335510000|2021-10-04 08:18:30|87357.1|87332.1|87359|87334|87360|87335|87356.3|87331.3|46
1633335520000|2021-10-04 08:18:40|87359.3|87334.3|87356.5|87331.5|87359.3|87334.3|87356|87331|45
1633335530000|2021-10-04 08:18:50|87356.1|87331.1|87350|87325|87361.5|87332|87349.5|87310.8|44
1633335540000|2021-10-04 08:19:00|87350.2|87325.2|87353|87328|87353.4|87328.4|87349.5|87324.5|41
1633335550000|2021-10-04 08:19:10|87352.8|87327.8|87354.1|87329.1|87355|87330|87352.8|87327.8|30
1633335560000|2021-10-04 08:19:20|87354|87329|87356|87331|87356|87331|87353.3|87328.3|43
1633335570000|2021-10-04 08:19:30|87356.1|87331.1|87356.7|87331.7|87357.6|87332.6|87355.8|87330.8|39
1633335580000|2021-10-04 08:19:40|87356.6|87331.6|87354.5|87329.5|87367.7|87332|87353.2|87316.1|53
1633335590000|2021-10-04 08:19:50|87354.1|87329.1|87361.3|87336.3|87361.9|87336.9|87353.6|87328.6|40
1633335600000|2021-10-04 08:20:00|87361|87336|87356.2|87331.2|87362.7|87337.7|87355.5|87330.5|47
1633335610000|2021-10-04 08:20:10|87356.5|87331.5|87351.6|87326.6|87367|87332.1|87350.6|87313|30
1633335620000|2021-10-04 08:20:20|87351|87326|87353.2|87328.2|87356.2|87331.2|87350.6|87325.6|50
1633335630000|2021-10-04 08:20:30|87353.4|87328.4|87347.4|87322.4|87354|87329|87347.4|87322.4|53
1633335640000|2021-10-04 08:20:40|87347.5|87322.5|87347.9|87322.9|87348.6|87323.6|87347.4|87322.4|33
1633335650000|2021-10-04 08:20:50|87347.4|87322.4|87347.3|87322.3|87348|87323|87346.1|87321.1|28
1633335660000|2021-10-04 08:21:00|87362|87312|87363.6|87313.6|87363.9|87326.3|87348.9|87311.7|37
1633335670000|2021-10-04 08:21:10|87364.1|87314.1|87352.6|87327.6|87365.8|87327.7|87351.6|87313.3|26
1633335680000|2021-10-04 08:21:20|87352.8|87327.8|87351.6|87326.6|87352.8|87327.8|87350.2|87325.2|31
1633335690000|2021-10-04 08:21:30|87351.1|87326.1|87348|87323|87361.9|87327.9|87348|87310.1|40
1633335700000|2021-10-04 08:21:40|87347.9|87322.9|87349.8|87324.8|87350.1|87325.1|87347.8|87322.8|36
1633335710000|2021-10-04 08:21:50|87349.9|87324.9|87346|87321|87350.8|87325.8|87345.4|87320.4|50
1633335720000|2021-10-04 08:22:00|87346.1|87321.1|87353|87328|87353|87328|87346.1|87321.1|49
1633335730000|2021-10-04 08:22:10|87352.9|87327.9|87353.3|87328.3|87354.2|87329.2|87352.9|87327.9|29
1633335740000|2021-10-04 08:22:20|87353.4|87328.4|87352|87327|87356.5|87331.5|87351.5|87326.5|33
1633335750000|2021-10-04 08:22:30|87351.8|87326.8|87348.1|87323.1|87353.8|87328.8|87345.6|87320.6|43
1633335760000|2021-10-04 08:22:40|87348|87323|87350.2|87325.2|87362.9|87325.7|87347.7|87311.9|36
1633335770000|2021-10-04 08:22:50|87350.1|87325.1|87350.1|87325.1|87350.7|87325.7|87348.5|87323.5|36
1633335780000|2021-10-04 08:23:00|87350.3|87325.3|87354.7|87329.7|87354.7|87329.7|87349.9|87324.9|47
1633335790000|2021-10-04 08:23:10|87354.9|87329.9|87355.1|87330.1|87355.5|87330.5|87354.1|87329.1|25
1633335800000|2021-10-04 08:23:20|87355.4|87330.4|87357.2|87332.2|87358.6|87333.6|87354.6|87329.6|35
1633335810000|2021-10-04 08:23:30|87357.1|87332.1|87361.3|87336.3|87361.6|87336.6|87357.1|87332.1|41
1633335820000|2021-10-04 08:23:40|87361.5|87336.5|87359.3|87334.3|87361.5|87336.5|87358|87333|40
1633335830000|2021-10-04 08:23:50|87359.1|87334.1|87369.8|87344.8|87370.7|87345.7|87358.7|87333.7|54
1633335840000|2021-10-04 08:24:00|87369.7|87344.7|87372.1|87347.1|87385.1|87349.7|87368.9|87335.1|44
1633335850000|2021-10-04 08:24:10|87372|87347|87382.7|87332.7|87385.7|87348.4|87372|87332.3|38
1633335860000|2021-10-04 08:24:20|87382.5|87332.5|87367.2|87342.2|87383.8|87344.1|87364.6|87328.1|46
1633335870000|2021-10-04 08:24:30|87367.5|87342.5|87368.8|87343.8|87368.8|87343.8|87366.3|87341.3|42
1633335880000|2021-10-04 08:24:40|87368.4|87343.4|87359|87334|87368.4|87343.4|87359|87334|37
1633335890000|2021-10-04 08:24:50|87359.1|87334.1|87359.5|87334.5|87359.9|87334.9|87354.6|87329.6|39
1633335900000|2021-10-04 08:25:00|87359.4|87334.4|87359.8|87334.8|87362.4|87337.4|87356.3|87331.3|54
1633335910000|2021-10-04 08:25:10|87359.7|87334.7|87358|87333|87359.7|87334.7|87358|87333|34
1633335920000|2021-10-04 08:25:20|87357.7|87332.7|87361.9|87336.9|87362.4|87337.4|87357.7|87332.7|34
1633335930000|2021-10-04 08:25:30|87362.1|87337.1|87361.6|87336.6|87362.7|87337.7|87360.6|87335.6|31
1633335940000|2021-10-04 08:25:40|87361.8|87336.8|87364.7|87339.7|87377.1|87340.9|87361.5|87326.7|33
1633335950000|2021-10-04 08:25:50|87364.8|87339.8|87371.3|87346.3|87372.3|87347.3|87364.8|87339.8|49
1633335960000|2021-10-04 08:26:00|87372.9|87347.9|87369.5|87344.5|87373.2|87348.2|87369.4|87344.4|37
1633335970000|2021-10-04 08:26:10|87369.8|87344.8|87371.9|87346.9|87373.4|87348.4|87369.7|87344.7|40
1633335980000|2021-10-04 08:26:20|87371.8|87346.8|87372.3|87347.3|87373.1|87348.1|87371.5|87346.5|28
1633335990000|2021-10-04 08:26:30|87372.7|87347.7|87372.5|87347.5|87373.6|87348.6|87370.6|87345.6|39
1633336000000|2021-10-04 08:26:40|87372.7|87347.7|87405.8|87355.8|87406|87367.4|87372.3|87347.3|53
1633336010000|2021-10-04 08:26:50|87406.3|87356.3|87405.7|87355.7|87406.4|87356.4|87405|87355|37
1633336020000|2021-10-04 08:27:00|87407.1|87357.1|87380.4|87355.4|87409.1|87367.7|87380|87348.5|59
1633336030000|2021-10-04 08:27:10|87380.6|87355.6|87379.3|87354.3|87383.3|87358.3|87379.1|87354.1|45
1633336040000|2021-10-04 08:27:20|87379.4|87354.4|87382.4|87332.4|87384.1|87355.7|87372.6|87331.7|50
1633336050000|2021-10-04 08:27:30|87382.3|87332.3|87385.4|87335.4|87385.4|87346.9|87371.9|87332|49
1633336060000|2021-10-04 08:27:40|87385.1|87335.1|87388.5|87338.5|87389.7|87339.7|87385.1|87335.1|41
1633336070000|2021-10-04 08:27:50|87388.6|87338.6|87388.2|87338.2|87389.3|87339.3|87388.2|87338.2|28
1633336080000|2021-10-04 08:28:00|87388.3|87338.3|87388.6|87338.6|87389.5|87339.5|87387.9|87337.9|36
1633336090000|2021-10-04 08:28:10|87388.7|87338.7|87391.8|87341.8|87393.6|87343.6|87388.5|87338.5|36
1633336100000|2021-10-04 08:28:20|87391.6|87341.6|87391.3|87341.3|87392.7|87342.7|87391.2|87341.2|38
1633336110000|2021-10-04 08:28:30|87391.4|87341.4|87391.2|87341.2|87393.1|87343.1|87390|87340|48
1633336120000|2021-10-04 08:28:40|87391|87341|87375.5|87350.5|87391.7|87350.7|87375.2|87337.4|50
1633336130000|2021-10-04 08:28:50|87375.1|87350.1|87389.2|87339.2|87389.2|87351.1|87375|87336.7|38
1633336140000|2021-10-04 08:29:00|87389.4|87339.4|87388.9|87338.9|87390.4|87340.4|87388.6|87338.6|33
1633336150000|2021-10-04 08:29:10|87389|87339|87412.7|87362.7|87416.1|87367.5|87379.8|87339|51
1633336160000|2021-10-04 08:29:20|87413.9|87363.9|87405.6|87355.6|87413.9|87363.9|87405.6|87355.6|57
1633336170000|2021-10-04 08:29:30|87403.2|87353.2|87398.9|87348.9|87403.8|87365.8|87386.6|87348.5|49
1633336180000|2021-10-04 08:29:40|87398.7|87348.7|87401|87351|87402.5|87352.5|87398.7|87348.7|30
1633336190000|2021-10-04 08:29:50|87400.9|87350.9|87402.4|87352.4|87403.8|87353.8|87400.5|87350.5|45
1633336200000|2021-10-04 08:30:00|87402.3|87352.3|87402.6|87352.6|87403.7|87353.7|87401.1|87351.1|38
1633336210000|2021-10-04 08:30:10|87402.2|87352.2|87383.8|87358.8|87402.2|87365|87383.8|87351.7|53
1633336220000|2021-10-04 08:30:20|87383.4|87358.4|87384.3|87359.3|87385.7|87360.7|87383.4|87358.4|45
1633336230000|2021-10-04 08:30:30|87384.4|87359.4|87379.7|87354.7|87384.7|87359.7|87379.7|87354.7|36
1633336240000|2021-10-04 08:30:40|87379.9|87354.9|87374.6|87349.6|87379.9|87354.9|87373.2|87348.2|53
1633336250000|2021-10-04 08:30:50|87374.1|87349.1|87368.1|87343.1|87380.6|87351|87367.8|87330.5|34
1633336260000|2021-10-04 08:31:00|87367.8|87342.8|87370.7|87345.7|87371.1|87346.1|87367.2|87342.2|35
1633336270000|2021-10-04 08:31:10|87370.9|87345.9|87376.1|87351.1|87389.9|87351.8|87370.5|87335.7|49
1633336280000|2021-10-04 08:31:20|87375.8|87350.8|87371.4|87346.4|87376.3|87351.3|87371.1|87346.1|43
1633336290000|2021-10-04 08:31:30|87371.3|87346.3|87371.7|87346.7|87371.8|87346.8|87370.8|87345.8|28
1633336300000|2021-10-04 08:31:40|87371.3|87346.3|87369|87344|87371.8|87346.8|87369|87344|33
1633336310000|2021-10-04 08:31:50|87368.8|87343.8|87381.2|87331.2|87382.7|87345|87367|87331.2|39
1633336320000|2021-10-04 08:32:00|87381.6|87331.6|87370.9|87345.9|87382.5|87345.9|87369.7|87331.6|31
1633336330000|2021-10-04 08:32:10|87370.8|87345.8|87386.7|87336.7|87387.3|87348.4|87370.5|87335.6|33
1633336340000|2021-10-04 08:32:20|87373.9|87348.9|87373.9|87348.9|87375.1|87350.1|87373.7|87348.7|25
1633336350000|2021-10-04 08:32:30|87374|87349|87363.8|87338.8|87375.1|87350.1|87363.7|87338.7|39
1633336360000|2021-10-04 08:32:40|87364|87339|87367|87342|87368.1|87343.1|87363.9|87338.9|26
1633336370000|2021-10-04 08:32:50|87367.1|87342.1|87367.5|87342.5|87367.5|87342.5|87366.6|87341.6|19
1633336380000|2021-10-04 08:33:00|87367.4|87342.4|87370.7|87320.7|87370.7|87342.7|87360|87320.7|42
1633336390000|2021-10-04 08:33:10|87367.7|87317.7|87368.8|87318.8|87369.7|87330.9|87354.7|87316.9|42
1633336400000|2021-10-04 08:33:20|87369|87319|87362.1|87337.1|87370.3|87337.1|87358.8|87317.9|39
1633336410000|2021-10-04 08:33:30|87362|87337|87363.5|87338.5|87364.1|87339.1|87361|87336|40
1633336420000|2021-10-04 08:33:40|87362.3|87337.3|87384.1|87334.1|87384.7|87339.6|87362.3|87332.5|35
1633336430000|2021-10-04 08:33:50|87384.3|87334.3|87388.5|87338.5|87388.5|87338.5|87383.9|87333.9|35
1633336440000|2021-10-04 08:34:00|87388|87338|87396|87346|87396.8|87354.8|87377.9|87338|56
1633336450000|2021-10-04 08:34:10|87395.9|87345.9|87408|87358|87408|87364.9|87388.7|87345.9|59
1633336460000|2021-10-04 08:34:20|87407.3|87357.3|87419|87369|87419.1|87379.7|87403.3|87356.9|53
1633336470000|2021-10-04 08:34:30|87418.9|87368.9|87424.6|87374.6|87425.7|87375.7|87418.9|87368.9|60
1633336480000|2021-10-04 08:34:40|87424.3|87374.3|87430.6|87380.6|87431.9|87381.9|87424.1|87374.1|54
1633336490000|2021-10-04 08:34:50|87430.5|87380.5|87420.5|87370.5|87430.9|87388.2|87408.6|87369.1|56
1633336500000|2021-10-04 08:35:00|87419.9|87369.9|87411.4|87386.4|87422.4|87387|87410.1|87369.3|60
1633336510000|2021-10-04 08:35:10|87411.5|87386.5|87407.7|87382.7|87411.5|87386.5|87407.7|87382.7|43
1633336520000|2021-10-04 08:35:20|87407.6|87382.6|87418.6|87368.6|87419|87383.4|87403.5|87367.4|60
1633336530000|2021-10-04 08:35:30|87419.1|87369.1|87406.2|87381.2|87419.8|87382.1|87406.1|87367.6|46
1633336540000|2021-10-04 08:35:40|87406.6|87381.6|87406.8|87381.8|87407.3|87382.3|87406.3|87381.3|35
1633336550000|2021-10-04 08:35:50|87408.5|87383.5|87411|87386|87412.1|87387.1|87408.4|87383.4|53
1633336560000|2021-10-04 08:36:00|87411.4|87386.4|87403.5|87378.5|87411.5|87386.5|87403.5|87378.5|43
1633336570000|2021-10-04 08:36:10|87403.9|87378.9|87398.1|87373.1|87405|87380|87398.1|87373.1|44
1633336580000|2021-10-04 08:36:20|87398.4|87373.4|87399.9|87374.9|87415.9|87379.3|87398.4|87362.7|55
1633336590000|2021-10-04 08:36:30|87400.6|87375.6|87410.7|87360.7|87413.6|87376.5|87397|87359.2|52
1633336600000|2021-10-04 08:36:40|87410.5|87360.5|87398.5|87373.5|87410.6|87373.9|87397.9|87359.9|40
1633336610000|2021-10-04 08:36:50|87398.9|87373.9|87413.6|87363.6|87414.9|87376.4|87398.9|87363.1|37
1633336620000|2021-10-04 08:37:00|87413.7|87363.7|87435|87385|87435.9|87397.2|87403.7|87363.3|57
1633336630000|2021-10-04 08:37:10|87434.9|87384.9|87442.3|87392.3|87442.7|87392.7|87432.2|87382.2|54
1633336640000|2021-10-04 08:37:20|87442.6|87392.6|87446.4|87396.4|87447.1|87397.1|87442|87392|56
1633336650000|2021-10-04 08:37:30|87446.5|87396.5|87454.3|87404.3|87454.8|87404.8|87446.5|87396.5|53
1633336660000|2021-10-04 08:37:40|87454.4|87404.4|87454.4|87404.4|87457.8|87419.9|87444.5|87404.1|47
1633336670000|2021-10-04 08:37:50|87455.1|87405.1|87449.6|87399.6|87455.7|87405.7|87449.1|87399.1|48
1633336680000|2021-10-04 08:38:00|87450|87400|87449.6|87399.6|87450.4|87400.4|87448.8|87398.8|34
1633336690000|2021-10-04 08:38:10|87449.9|87399.9|87450.7|87400.7|87451|87401|87449.6|87399.6|45
1633336700000|2021-10-04 08:38:20|87450.6|87400.6|87441.6|87416.6|87453.1|87418.2|87440.8|87400.3|43
1633336710000|2021-10-04 08:38:30|87441.7|87416.7|87442.2|87417.2|87442.5|87417.5|87441.3|87416.3|33
1633336720000|2021-10-04 08:38:40|87441.9|87416.9|87446.1|87396.1|87449.4|87416.9|87432.1|87395.2|51
1633336730000|2021-10-04 08:38:50|87445.8|87395.8|87441.8|87391.8|87446.9|87406|87428.7|87390.7|52
1633336740000|2021-10-04 08:39:00|87441.6|87391.6|87443.1|87393.1|87443.7|87393.7|87441.5|87391.5|44
1633336750000|2021-10-04 08:39:10|87443|87393|87445.5|87395.5|87448.9|87398.9|87443|87393|44
1633336760000|2021-10-04 08:39:20|87445.2|87395.2|87447.5|87397.5|87447.9|87397.9|87444.5|87394.5|34
1633336770000|2021-10-04 08:39:30|87447.4|87397.4|87450.8|87400.8|87451|87401|87447.4|87397.4|40
1633336780000|2021-10-04 08:39:40|87450.5|87400.5|87448.1|87398.1|87451|87401|87448.1|87398.1|34
1633336790000|2021-10-04 08:39:50|87448.3|87398.3|87430.6|87405.6|87449.3|87407.9|87429.9|87392.7|46
1633336800000|2021-10-04 08:40:00|87430.7|87405.7|87440.6|87390.6|87443.7|87405.8|87428.7|87388.5|45
1633336810000|2021-10-04 08:40:10|87441|87391|87431.9|87406.9|87442.1|87406.9|87426.3|87390.3|39
1633336820000|2021-10-04 08:40:20|87431.6|87406.6|87432|87407|87432.3|87407.3|87430.3|87405.3|28
1633336830000|2021-10-04 08:40:30|87431.4|87406.4|87421.9|87396.9|87432.7|87407.7|87421.8|87396.8|49
1633336840000|2021-10-04 08:40:40|87423.5|87398.5|87431.2|87381.2|87435.5|87399.2|87419.4|87381.2|48
1633336850000|2021-10-04 08:40:50|87416.5|87391.5|87405.4|87380.4|87431.2|87392.7|87403.8|87375.7|53
1633336860000|2021-10-04 08:41:00|87405.5|87380.5|87413.9|87388.9|87424.7|87388.9|87404.5|87370.4|50
1633336870000|2021-10-04 08:41:10|87413.2|87388.2|87422.5|87372.5|87427.1|87388.6|87412.8|87371.8|38
1633336880000|2021-10-04 08:41:20|87423.7|87373.7|87422.9|87372.9|87423.8|87373.8|87421.3|87371.3|27
1633336890000|2021-10-04 08:41:30|87422.8|87372.8|87425.8|87375.8|87427.3|87377.3|87422.5|87372.5|41
1633336900000|2021-10-04 08:41:40|87425.3|87375.3|87426|87376|87427.1|87377.1|87425.3|87375.3|37
1633336910000|2021-10-04 08:41:50|87426.2|87376.2|87426.4|87376.4|87426.4|87385.9|87409.7|87371.1|41
1633336920000|2021-10-04 08:42:00|87425.6|87375.6|87419.8|87369.8|87425.6|87385.5|87408.8|87367.4|46
1633336930000|2021-10-04 08:42:10|87420.1|87370.1|87421|87371|87421.8|87371.8|87419|87369|42
1633336940000|2021-10-04 08:42:20|87421.3|87371.3|87421.5|87371.5|87424.9|87374.9|87420.5|87370.5|49
1633336950000|2021-10-04 08:42:30|87421.3|87371.3|87422.4|87372.4|87424.2|87374.2|87421.3|87371.3|37
1633336960000|2021-10-04 08:42:40|87422.5|87372.5|87419.7|87369.7|87422.9|87383.7|87406.7|87369.3|40
1633336970000|2021-10-04 08:42:50|87419.8|87369.8|87420.9|87370.9|87421.2|87371.2|87419.8|87369.8|29
1633336980000|2021-10-04 08:43:00|87421|87371|87410.7|87385.7|87423.9|87387.2|87409.9|87369.8|42
1633336990000|2021-10-04 08:43:10|87410.9|87385.9|87423.4|87373.4|87423.4|87386.3|87407.3|87370.6|44
1633337000000|2021-10-04 08:43:20|87420.6|87370.6|87408.4|87358.4|87420.6|87379.4|87395.1|87357.6|54
1633337010000|2021-10-04 08:43:30|87408.1|87358.1|87407.6|87357.6|87409.4|87359.4|87405.3|87355.3|49
1633337020000|2021-10-04 08:43:40|87408|87358|87407.6|87357.6|87408.8|87358.8|87407|87357|43
1633337030000|2021-10-04 08:43:50|87407.5|87357.5|87391.5|87366.5|87407.5|87369.7|87391.5|87353.4|46
1633337040000|2021-10-04 08:44:00|87392|87367|87407|87357|87407.8|87369.9|87391.1|87356.8|40
1633337050000|2021-10-04 08:44:10|87407.4|87357.4|87396.3|87371.3|87408.6|87372.8|87395.6|87356.5|43
1633337060000|2021-10-04 08:44:20|87396.5|87371.5|87411.6|87361.6|87412.5|87373.2|87395.8|87360.4|41
1633337070000|2021-10-04 08:44:30|87411.7|87361.7|87407.1|87382.1|87418.2|87383|87404.1|87361.2|48
1633337080000|2021-10-04 08:44:40|87407|87382|87406.7|87381.7|87407.6|87382.6|87406.2|87381.2|37
1633337090000|2021-10-04 08:44:50|87407|87382|87407.3|87382.3|87407.4|87382.4|87406.7|87381.7|24
1633337100000|2021-10-04 08:45:00|87407.7|87382.7|87408.7|87383.7|87420.8|87383.7|87406.3|87370.2|39
1633337110000|2021-10-04 08:45:10|87409.3|87384.3|87419.4|87369.4|87422.1|87384.7|87408.9|87369|25
1633337120000|2021-10-04 08:45:20|87419.6|87369.6|87407.2|87382.2|87420.2|87383|87405.9|87368.6|35
1633337130000|2021-10-04 08:45:30|87406.9|87381.9|87408.8|87383.8|87409.4|87384.4|87406.2|87381.2|39
1633337140000|2021-10-04 08:45:40|87407.9|87382.9|87408.6|87383.6|87424.3|87386.8|87406.7|87371.7|41
1633337150000|2021-10-04 08:45:50|87408.5|87383.5|87418.7|87368.7|87420.9|87383.7|87407.6|87368.3|45
1633337160000|2021-10-04 08:46:00|87418.9|87368.9|87418.4|87368.4|87419.7|87369.7|87417.4|87367.4|38
1633337170000|2021-10-04 08:46:10|87416.1|87366.1|87397.4|87372.4|87416.5|87380.1|87397|87358.8|50
1633337180000|2021-10-04 08:46:20|87397.5|87372.5|87403|87378|87413.4|87378|87397.5|87361.1|59
1633337190000|2021-10-04 08:46:30|87402|87377|87385.3|87360.3|87409.4|87377|87384.9|87356.4|52
1633337200000|2021-10-04 08:46:40|87385.2|87360.2|87384.8|87359.8|87387.1|87362.1|87383.8|87358.8|52
1633337210000|2021-10-04 08:46:50|87384.4|87359.4|87383.7|87358.7|87385.1|87360.1|87382.1|87357.1|50
1633337220000|2021-10-04 08:47:00|87383.9|87358.9|87393|87343|87393.3|87359.7|87381.5|87343|27
1633337230000|2021-10-04 08:47:10|87393.1|87343.1|87380.2|87355.2|87393.1|87356.8|87379.6|87343.1|37
1633337240000|2021-10-04 08:47:20|87380.3|87355.3|87379.1|87354.1|87380.3|87355.3|87377.6|87352.6|37
1633337250000|2021-10-04 08:47:30|87378|87353|87372.6|87347.6|87378|87353|87371.7|87346.7|47
1633337260000|2021-10-04 08:47:40|87374.1|87349.1|87375.2|87350.2|87375.6|87350.6|87371.9|87346.9|43
1633337270000|2021-10-04 08:47:50|87374.9|87349.9|87373.8|87348.8|87375.3|87350.3|87373.2|87348.2|32
1633337280000|2021-10-04 08:48:00|87373.9|87348.9|87377.3|87352.3|87378.6|87353.6|87373.4|87348.4|35
1633337290000|2021-10-04 08:48:10|87377.9|87352.9|87374.6|87349.6|87378.8|87353.8|87373.8|87348.8|32
1633337300000|2021-10-04 08:48:20|87374.5|87349.5|87373.8|87348.8|87375|87350|87372.4|87347.4|31
1633337310000|2021-10-04 08:48:30|87374|87349|87374.2|87349.2|87375.2|87350.2|87373|87348|36
1633337320000|2021-10-04 08:48:40|87374.1|87349.1|87381.1|87331.1|87382.1|87349.7|87368.6|87330.1|38
1633337330000|2021-10-04 08:48:50|87381.9|87331.9|87385.2|87335.2|87385.6|87348.7|87372.3|87331.9|40
1633337340000|2021-10-04 08:49:00|87385.5|87335.5|87386.9|87336.9|87387.2|87337.2|87385.5|87335.5|40
1633337350000|2021-10-04 08:49:10|87387.1|87337.1|87376.2|87351.2|87390.6|87352.7|87376.2|87335.8|41
1633337360000|2021-10-04 08:49:20|87376|87351|87378.1|87353.1|87378.8|87353.8|87375.5|87350.5|48
1633337370000|2021-10-04 08:49:30|87378|87353|87377.4|87352.4|87378.1|87353.1|87377|87352|20
1633337380000|2021-10-04 08:49:40|87377.5|87352.5|87375.2|87350.2|87377.6|87352.6|87375.2|87350.2|25
1633337390000|2021-10-04 08:49:50|87374.7|87349.7|87387.5|87337.5|87388|87351|87372.6|87336|33
1633337400000|2021-10-04 08:50:00|87387.6|87337.6|87385.2|87335.2|87390.1|87349.4|87373.8|87335|45
1633337410000|2021-10-04 08:50:10|87384.9|87334.9|87385.8|87335.8|87385.8|87346.9|87368.1|87332.2|56
1633337420000|2021-10-04 08:50:20|87386|87336|87386.2|87336.2|87387.5|87337.5|87384.8|87334.8|44
1633337430000|2021-10-04 08:50:30|87386.5|87336.5|87380.8|87330.8|87386.6|87336.6|87379.9|87329.9|39
1633337440000|2021-10-04 08:50:40|87381.4|87331.4|87381.9|87331.9|87382.3|87343.6|87365.7|87327.8|40
1633337450000|2021-10-04 08:50:50|87381.5|87331.5|87373.9|87323.9|87381.9|87341.6|87361.6|87323|42
1633337460000|2021-10-04 08:51:00|87374|87324|87363.4|87338.4|87375|87338.4|87362.1|87323.8|41
1633337470000|2021-10-04 08:51:10|87363.2|87338.2|87364.4|87339.4|87365|87340|87362.5|87337.5|41
1633337480000|2021-10-04 08:51:20|87365.1|87340.1|87364.5|87339.5|87365.4|87340.4|87364.2|87339.2|35
1633337490000|2021-10-04 08:51:30|87364.4|87339.4|87366|87341|87378.3|87341.3|87364.4|87327.6|31
1633337500000|2021-10-04 08:51:40|87366.6|87341.6|87369.9|87344.9|87382.4|87345.8|87366.3|87332.3|48
1633337510000|2021-10-04 08:51:50|87370.2|87345.2|87383.9|87333.9|87384.5|87346.6|87367.9|87333.4|47
1633337520000|2021-10-04 08:52:00|87383.8|87333.8|87383.2|87333.2|87384.3|87334.3|87382.4|87332.4|39
1633337530000|2021-10-04 08:52:10|87383.3|87333.3|87383.4|87333.4|87383.6|87333.6|87382.4|87332.4|26
1633337540000|2021-10-04 08:52:20|87383.1|87333.1|87363|87338|87384|87342.4|87362.3|87332.9|34
1633337550000|2021-10-04 08:52:30|87363.3|87338.3|87361.4|87336.4|87363.6|87338.6|87361|87336|40
1633337560000|2021-10-04 08:52:40|87362.1|87337.1|87359.7|87334.7|87362.1|87337.1|87358.1|87333.1|40
1633337570000|2021-10-04 08:52:50|87359.8|87334.8|87362.5|87337.5|87363.3|87338.3|87359.6|87334.6|35
1633337580000|2021-10-04 08:53:00|87362.8|87337.8|87362.2|87337.2|87363.6|87338.6|87361.1|87336.1|45
1633337590000|2021-10-04 08:53:10|87362.1|87337.1|87362.4|87337.4|87363|87338|87362|87337|19
1633337600000|2021-10-04 08:53:20|87362.5|87337.5|87362.1|87337.1|87362.8|87337.8|87361.2|87336.2|35
1633337610000|2021-10-04 08:53:30|87362.3|87337.3|87364.7|87339.7|87364.8|87339.8|87361.7|87336.7|36
1633337620000|2021-10-04 08:53:40|87363.9|87338.9|87357.5|87332.5|87364.9|87339.9|87357|87332|41
1633337630000|2021-10-04 08:53:50|87358.2|87333.2|87358.7|87333.7|87360.2|87335.2|87357.8|87332.8|40
1633337640000|2021-10-04 08:54:00|87358.8|87333.8|87360.9|87335.9|87361.4|87336.4|87358.8|87333.8|35
1633337650000|2021-10-04 08:54:10|87361.2|87336.2|87376.4|87326.4|87377.3|87336.2|87360.4|87325.9|35
1633337660000|2021-10-04 08:54:20|87376.3|87326.3|87376.5|87326.5|87377.3|87327.3|87376.2|87326.2|38
1633337670000|2021-10-04 08:54:30|87376.4|87326.4|87375.9|87325.9|87376.9|87326.9|87375.2|87325.2|35
1633337680000|2021-10-04 08:54:40|87375.3|87325.3|87363.6|87338.6|87376.4|87338.7|87362.2|87325|49
1633337690000|2021-10-04 08:54:50|87363|87338|87363.2|87338.2|87365.2|87340.2|87362.8|87337.8|38
1633337700000|2021-10-04 08:55:00|87363|87338|87360.9|87335.9|87364|87339|87360.8|87335.8|49
1633337710000|2021-10-04 08:55:10|87361.2|87336.2|87361.6|87336.6|87361.7|87336.7|87359.6|87334.6|34
1633337720000|2021-10-04 08:55:20|87361.3|87336.3|87364|87339|87364|87339|87360.5|87335.5|34
1633337730000|2021-10-04 08:55:30|87363.9|87338.9|87364.5|87339.5|87365.5|87340.5|87363.3|87338.3|35
1633337740000|2021-10-04 08:55:40|87364.8|87339.8|87360.4|87335.4|87364.8|87339.8|87359.1|87334.1|46
1633337750000|2021-10-04 08:55:50|87361.2|87336.2|87356.7|87331.7|87369.9|87336.2|87352.6|87317.7|51
1633337760000|2021-10-04 08:56:00|87356.2|87331.2|87349.8|87324.8|87357.5|87332.5|87348.1|87323.1|38
1633337770000|2021-10-04 08:56:10|87350.6|87325.6|87346.1|87321.1|87350.6|87325.6|87344.8|87319.8|37
1633337780000|2021-10-04 08:56:20|87346|87321|87348.4|87323.4|87348.6|87323.6|87345.8|87320.8|39
1633337790000|2021-10-04 08:56:30|87348.3|87323.3|87346.1|87321.1|87348.6|87323.6|87345.4|87320.4|33
1633337800000|2021-10-04 08:56:40|87346|87321|87350.9|87325.9|87351|87326|87346|87321|31
1633337810000|2021-10-04 08:56:50|87351.3|87326.3|87353|87328|87366.7|87329.1|87349.7|87315.2|34
1633337820000|2021-10-04 08:57:00|87353.1|87328.1|87364.7|87314.7|87365.1|87328.1|87349.6|87314.4|32
1633337830000|2021-10-04 08:57:10|87364.8|87314.8|87364.7|87314.7|87366|87316|87364|87314|34
1633337840000|2021-10-04 08:57:20|87365|87315|87364.2|87314.2|87365.5|87315.5|87363.9|87313.9|18
1633337850000|2021-10-04 08:57:30|87364.1|87314.1|87355.4|87330.4|87364.4|87331|87351.3|87314.1|30
1633337860000|2021-10-04 08:57:40|87355.2|87330.2|87356.9|87331.9|87358|87333|87354.9|87329.9|37
1633337870000|2021-10-04 08:57:50|87356.5|87331.5|87357.8|87332.8|87361.1|87336.1|87356|87331|32
1633337880000|2021-10-04 08:58:00|87357.5|87332.5|87356.6|87331.6|87358.6|87333.6|87356.1|87331.1|34
1633337890000|2021-10-04 08:58:10|87356.7|87331.7|87349.6|87324.6|87357.7|87332.7|87349.1|87324.1|46
1633337900000|2021-10-04 08:58:20|87349.9|87324.9|87364.9|87314.9|87365.7|87327|87348.2|87314.4|42
1633337910000|2021-10-04 08:58:30|87364.4|87314.4|87365|87315|87365.7|87315.7|87363.4|87313.4|29
1633337920000|2021-10-04 08:58:40|87364.7|87314.7|87353.7|87328.7|87369.9|87332.4|87353.1|87314.7|48
1633337930000|2021-10-04 08:58:50|87353|87328|87353.3|87328.3|87354.8|87329.8|87352.8|87327.8|41
1633337940000|2021-10-04 08:59:00|87353.1|87328.1|87359.2|87334.2|87359.2|87334.2|87352.7|87327.7|42
1633337950000|2021-10-04 08:59:10|87359.8|87334.8|87351.2|87326.2|87374.4|87335.6|87351|87318.9|50
1633337960000|2021-10-04 08:59:20|87350.3|87325.3|87350.4|87325.4|87351.1|87326.1|87350.2|87325.2|28
1633337970000|2021-10-04 08:59:30|87350|87325|87350.1|87325.1|87350.4|87325.4|87348.9|87323.9|39
1633337980000|2021-10-04 08:59:40|87350.2|87325.2|87351.1|87326.1|87351.1|87326.1|87349.4|87324.4|29
1633337990000|2021-10-04 08:59:50|87351.2|87326.2|87352.5|87327.5|87365|87327.7|87347.2|87314.8|47
1633338000000|2021-10-04 09:00:00|87351.9|87326.9|87358.1|87333.1|87375.1|87337.3|87350|87319.4|53
1633338010000|2021-10-04 09:00:10|87357.8|87332.8|87351.6|87326.6|87358.1|87333.1|87350.6|87325.6|45
1633338020000|2021-10-04 09:00:20|87352.1|87327.1|87345.4|87320.4|87354.1|87329.1|87344.6|87319.6|51
1633338030000|2021-10-04 09:00:30|87346.1|87321.1|87350.3|87300.3|87352.5|87321.2|87339.9|87299.8|51
1633338040000|2021-10-04 09:00:40|87350.4|87300.4|87344.5|87294.5|87350.5|87310.2|87334|87294.5|50
1633338050000|2021-10-04 09:00:50|87344.7|87294.7|87340.9|87290.9|87344.9|87304.7|87328.7|87290.2|49
1633338060000|2021-10-04 09:01:00|87341|87291|87330.7|87280.7|87341|87302.8|87322.6|87280.4|46
1633338070000|2021-10-04 09:01:10|87330.8|87280.8|87331.2|87281.2|87335.4|87285.4|87329.3|87279.3|46
1633338080000|2021-10-04 09:01:20|87331.1|87281.1|87320.8|87295.8|87336|87297.2|87320|87281.1|61
1633338090000|2021-10-04 09:01:30|87320.4|87295.4|87318|87293|87321|87296|87316.4|87291.4|50
1633338100000|2021-10-04 09:01:40|87318.1|87293.1|87332.8|87282.8|87332.9|87293.2|87317.5|87279.1|47
1633338110000|2021-10-04 09:01:50|87318.5|87293.5|87321.7|87296.7|87322.5|87297.5|87318.5|87293.5|47
1633338120000|2021-10-04 09:02:00|87321.2|87296.2|87319.7|87294.7|87321.9|87296.9|87319.4|87294.4|26
1633338130000|2021-10-04 09:02:10|87318.8|87293.8|87304.4|87279.4|87318.8|87293.8|87304.4|87268.3|53
1633338140000|2021-10-04 09:02:20|87304.7|87279.7|87304.7|87279.7|87307.2|87282.2|87304.5|87279.5|45
1633338150000|2021-10-04 09:02:30|87304.9|87279.9|87306.9|87281.9|87322.4|87286.5|87304.9|87270.2|63
1633338160000|2021-10-04 09:02:40|87306.6|87281.6|87314.7|87264.7|87318.7|87282.8|87299.8|87262.1|62
1633338170000|2021-10-04 09:02:50|87315|87265|87319.4|87269.4|87320.1|87270.1|87313.9|87263.9|50
1633338180000|2021-10-04 09:03:00|87320.7|87270.7|87310|87285|87321.1|87285.5|87307.3|87267.7|61
1633338190000|2021-10-04 09:03:10|87309.9|87284.9|87308.8|87283.8|87310.2|87285.2|87308.2|87283.2|42
1633338200000|2021-10-04 09:03:20|87308.5|87283.5|87307.4|87282.4|87309.2|87284.2|87307.4|87282.4|31
1633338210000|2021-10-04 09:03:30|87307.6|87282.6|87306.7|87281.7|87307.8|87282.8|87304.1|87279.1|43
1633338220000|2021-10-04 09:03:40|87307|87282|87298.9|87273.9|87307|87282|87298.2|87273.2|53
1633338230000|2021-10-04 09:03:50|87299.7|87274.7|87300.6|87275.6|87303.8|87278.8|87299.2|87274.2|51
1633338240000|2021-10-04 09:04:00|87299.9|87274.9|87303|87278|87303.1|87278.1|87299.5|87274.5|48
1633338250000|2021-10-04 09:04:10|87303.3|87278.3|87302.2|87277.2|87304.5|87279.5|87300.6|87275.6|47
1633338260000|2021-10-04 09:04:20|87301.4|87276.4|87305.1|87280.1|87306|87281|87299.8|87274.8|43
1633338270000|2021-10-04 09:04:30|87305.9|87280.9|87309.3|87284.3|87309.9|87284.9|87305.5|87280.5|50
1633338280000|2021-10-04 09:04:40|87309.1|87284.1|87311.8|87286.8|87312.1|87287.1|87309.1|87284.1|47
1633338290000|2021-10-04 09:04:50|87312.1|87287.1|87315.1|87290.1|87315.8|87290.8|87311.9|87286.9|57
1633338300000|2021-10-04 09:05:00|87314.6|87289.6|87314.4|87289.4|87314.6|87289.6|87310.5|87285.5|54
1633338310000|2021-10-04 09:05:10|87314.8|87289.8|87335.6|87285.6|87336.6|87296.6|87314.2|87284.5|51
1633338320000|2021-10-04 09:05:20|87335.3|87285.3|87343.4|87293.4|87345.1|87301.4|87326.2|87284.3|53
1633338330000|2021-10-04 09:05:30|87342.9|87292.9|87342.5|87292.5|87346.4|87296.4|87342.1|87292.1|44
1633338340000|2021-10-04 09:05:40|87342.4|87292.4|87338.6|87288.6|87342.4|87303.6|87323.2|87288.4|47
1633338350000|2021-10-04 09:05:50|87339|87289|87341.8|87291.8|87342.3|87292.3|87336.8|87286.8|45
1633338360000|2021-10-04 09:06:00|87341.1|87291.1|87343.8|87293.8|87345.4|87295.4|87341|87291|46
1633338370000|2021-10-04 09:06:10|87344|87294|87335.1|87285.1|87346|87299.2|87323|87284.4|48
1633338380000|2021-10-04 09:06:20|87334.5|87284.5|87315.3|87290.3|87334.6|87294.6|87313.9|87279.5|53
1633338390000|2021-10-04 09:06:30|87314.9|87289.9|87311.3|87286.3|87315.2|87290.2|87307.3|87282.3|55
1633338400000|2021-10-04 09:06:40|87311.5|87286.5|87308.4|87283.4|87312|87287|87307.3|87282.3|53
1633338410000|2021-10-04 09:06:50|87308.3|87283.3|87319.8|87294.8|87333.3|87296.1|87308.3|87270|57
1633338420000|2021-10-04 09:07:00|87319.6|87294.6|87315.3|87290.3|87331.3|87295.5|87314.6|87279.2|53
1633338430000|2021-10-04 09:07:10|87315.2|87290.2|87311.9|87286.9|87333.4|87294.3|87311.9|87279.6|56
1633338440000|2021-10-04 09:07:20|87312.2|87287.2|87315.3|87290.3|87317.8|87292.8|87311.8|87286.8|45
1633338450000|2021-10-04 09:07:30|87314.5|87289.5|87310.3|87285.3|87315.7|87290.7|87309.5|87284.5|41
1633338460000|2021-10-04 09:07:40|87310|87285|87323.5|87273.5|87323.5|87286.1|87309.8|87273.2|29
1633338470000|2021-10-04 09:07:50|87323.2|87273.2|87328|87278|87329.3|87279.3|87322.8|87272.8|31
1633338480000|2021-10-04 09:08:00|87327.7|87277.7|87313.7|87288.7|87328.2|87289.1|87312.5|87276|39
1633338490000|2021-10-04 09:08:10|87313.6|87288.6|87309.1|87284.1|87313.8|87288.8|87308.6|87283.6|42
1633338500000|2021-10-04 09:08:20|87309.2|87284.2|87325.9|87275.9|87327.6|87290.9|87309.2|87274.9|54
1633338510000|2021-10-04 09:08:30|87326.1|87276.1|87326.9|87276.9|87328.9|87278.9|87325.8|87275.8|41
1633338520000|2021-10-04 09:08:40|87328.1|87278.1|87328.3|87278.3|87328.9|87278.9|87328|87278|23
1633338530000|2021-10-04 09:08:50|87328.5|87278.5|87320.7|87295.7|87330.4|87296.2|87317.2|87276.8|37
1633338540000|2021-10-04 09:09:00|87321.3|87296.3|87323.5|87298.5|87336.9|87299.1|87321.3|87283.9|55
1633338550000|2021-10-04 09:09:10|87323.6|87298.6|87325.6|87300.6|87325.7|87300.7|87322.5|87297.5|30
1633338560000|2021-10-04 09:09:20|87326.1|87301.1|87327.2|87302.2|87342.6|87302.7|87325.3|87290|51
1633338570000|2021-10-04 09:09:30|87327.8|87302.8|87322.9|87297.9|87340.8|87303.1|87322|87287.4|46
1633338580000|2021-10-04 09:09:40|87320.9|87295.9|87319|87294|87321.6|87296.6|87318.4|87293.4|40
1633338590000|2021-10-04 09:09:50|87319.1|87294.1|87335.4|87285.4|87337|87299.7|87318.2|87281.2|45
1633338600000|2021-10-04 09:10:00|87336|87286|87318.1|87293.1|87336|87294.8|87317.7|87280.2|52
1633338610000|2021-10-04 09:10:10|87318.9|87293.9|87320.7|87295.7|87322.5|87297.5|87316.7|87291.7|49
1633338620000|2021-10-04 09:10:20|87320.6|87295.6|87317.9|87292.9|87332.3|87295.6|87317.4|87280.1|46
1633338630000|2021-10-04 09:10:30|87317.4|87292.4|87317.9|87292.9|87318.7|87293.7|87317.2|87292.2|34
1633338640000|2021-10-04 09:10:40|87318.4|87293.4|87316.1|87291.1|87318.4|87293.4|87315.4|87290.4|46
1633338650000|2021-10-04 09:10:50|87316.2|87291.2|87314.4|87289.4|87317|87292|87314.4|87289.4|28
1633338660000|2021-10-04 09:11:00|87314.3|87289.3|87318.4|87293.4|87318.7|87293.7|87314.3|87289.3|22
1633338670000|2021-10-04 09:11:10|87319.2|87294.2|87305.2|87280.2|87319.2|87294.2|87305.2|87280.2|43
1633338680000|2021-10-04 09:11:20|87305.4|87280.4|87304|87279|87306.5|87281.5|87299.6|87274.6|56
1633338690000|2021-10-04 09:11:30|87303.2|87278.2|87303.8|87278.8|87304.6|87279.6|87303|87278|33
1633338700000|2021-10-04 09:11:40|87303.6|87278.6|87300.2|87275.2|87303.6|87278.6|87299.4|87274.4|38
1633338710000|2021-10-04 09:11:50|87300.1|87275.1|87298.6|87273.6|87300.3|87275.3|87298.6|87273.6|33
1633338720000|2021-10-04 09:12:00|87298.8|87273.8|87298.5|87273.5|87302|87277|87296.3|87271.3|55
1633338730000|2021-10-04 09:12:10|87298.7|87273.7|87301.1|87276.1|87301.1|87276.1|87298|87273|37
1633338740000|2021-10-04 09:12:20|87300.5|87275.5|87304.9|87279.9|87305.4|87280.4|87299.1|87274.1|42
1633338750000|2021-10-04 09:12:30|87304.7|87279.7|87308.3|87283.3|87309.1|87284.1|87303.8|87278.8|50
1633338760000|2021-10-04 09:12:40|87307.8|87282.8|87307.3|87282.3|87309.5|87284.5|87307.1|87282.1|37
1633338770000|2021-10-04 09:12:50|87307.4|87282.4|87307.3|87282.3|87307.8|87282.8|87304.7|87279.7|27
1633338780000|2021-10-04 09:13:00|87307.1|87282.1|87305.4|87280.4|87307.1|87282.1|87304.4|87279.4|37
1633338790000|2021-10-04 09:13:10|87305.5|87280.5|87306.1|87281.1|87306.4|87281.4|87305.5|87280.5|20
1633338800000|2021-10-04 09:13:20|87305.8|87280.8|87307.6|87282.6|87321.2|87283.1|87305.8|87269.7|40
1633338810000|2021-10-04 09:13:30|87307.8|87282.8|87309.7|87284.7|87309.7|87284.7|87307.8|87282.8|33
1633338820000|2021-10-04 09:13:40|87309.2|87284.2|87309|87284|87310.2|87285.2|87308.1|87283.1|37
1633338830000|2021-10-04 09:13:50|87309.1|87284.1|87306.3|87281.3|87309.2|87284.2|87306.1|87281.1|29
1633338840000|2021-10-04 09:14:00|87307.1|87282.1|87310.5|87285.5|87311|87286|87306|87281|51
1633338850000|2021-10-04 09:14:10|87310.2|87285.2|87300.4|87275.4|87310.9|87285.9|87300.4|87275.4|56
1633338860000|2021-10-04 09:14:20|87300.5|87275.5|87298.3|87273.3|87300.8|87275.8|87297.6|87272.6|40
1633338870000|2021-10-04 09:14:30|87298.2|87273.2|87297|87272|87310.6|87274|87296.1|87259.9|42
1633338880000|2021-10-04 09:14:40|87297.1|87272.1|87311.7|87261.7|87311.9|87274.2|87297|87261.4|43
1633338890000|2021-10-04 09:14:50|87311.3|87261.3|87302.7|87277.7|87315.1|87279.4|87302|87261.2|38
1633338900000|2021-10-04 09:15:00|87303.3|87278.3|87304.9|87279.9|87319.4|87281.9|87302.1|87266.8|41
1633338910000|2021-10-04 09:15:10|87305|87280|87307.3|87282.3|87308.4|87283.4|87304.9|87279.9|42
1633338920000|2021-10-04 09:15:20|87307.4|87282.4|87307.7|87282.7|87308.3|87283.3|87307|87282|27
1633338930000|2021-10-04 09:15:30|87307.6|87282.6|87318.2|87268.2|87319.4|87283.2|87305|87267.3|35
1633338940000|2021-10-04 09:15:40|87318.9|87268.9|87316.6|87266.6|87320.2|87270.2|87316.2|87266.2|39
1633338950000|2021-10-04 09:15:50|87316.7|87266.7|87316.4|87266.4|87316.9|87266.9|87315.2|87265.2|32
1633338960000|2021-10-04 09:16:00|87316.5|87266.5|87315.8|87265.8|87316.6|87266.6|87315.7|87265.7|23
1633338970000|2021-10-04 09:16:10|87316|87266|87307.4|87282.4|87317.7|87282.7|87304.1|87265.9|42
1633338980000|2021-10-04 09:16:20|87307.2|87282.2|87306.7|87281.7|87307.7|87282.7|87305.9|87280.9|30
1633338990000|2021-10-04 09:16:30|87305.6|87280.6|87303.3|87278.3|87306.3|87281.3|87303.3|87278.3|23
1633339000000|2021-10-04 09:16:40|87303.4|87278.4|87301.8|87276.8|87313|87279.2|87297.9|87259.5|54
1633339010000|2021-10-04 09:16:50|87314.4|87264.4|87304.4|87279.4|87315.9|87281.4|87301.2|87264.4|49
1633339020000|2021-10-04 09:17:00|87303|87278|87304.2|87279.2|87308.3|87283.3|87303|87278|43
1633339030000|2021-10-04 09:17:10|87304.6|87279.6|87304.9|87279.9|87306|87281|87304|87279|40
1633339040000|2021-10-04 09:17:20|87305|87280|87306.2|87281.2|87318.6|87282.5|87305|87266.3|42
1633339050000|2021-10-04 09:17:30|87306.3|87281.3|87304.9|87279.9|87318.2|87284.3|87303.5|87267.4|56
1633339060000|2021-10-04 09:17:40|87304.4|87279.4|87304.5|87279.5|87305.2|87280.2|87303.2|87278.2|38
1633339070000|2021-10-04 09:17:50|87305|87280|87309.6|87284.6|87320.7|87284.6|87304.3|87267.1|50
1633339080000|2021-10-04 09:18:00|87307.9|87282.9|87307.1|87282.1|87309|87284|87306.7|87281.7|34
1633339090000|2021-10-04 09:18:10|87307|87282|87317.2|87267.2|87317.2|87282.3|87302.7|87267.2|50
1633339100000|2021-10-04 09:18:20|87317.3|87267.3|87307.4|87282.4|87321.1|87284.2|87307.4|87267.2|38
1633339110000|2021-10-04 09:18:30|87307.8|87282.8|87308.3|87283.3|87309.9|87284.9|87306.7|87281.7|42
1633339120000|2021-10-04 09:18:40|87308.4|87283.4|87310|87285|87310.3|87285.3|87307.5|87282.5|28
1633339130000|2021-10-04 09:18:50|87308|87283|87310.4|87285.4|87323.5|87285.7|87308|87270.6|46
1633339140000|2021-10-04 09:19:00|87309.4|87284.4|87308.8|87283.8|87311.8|87286.8|87308.7|87283.7|30
1633339150000|2021-10-04 09:19:10|87308.7|87283.7|87308.5|87283.5|87309.4|87284.4|87306.8|87281.8|43
1633339160000|2021-10-04 09:19:20|87308.3|87283.3|87309|87284|87309.5|87284.5|87307.4|87282.4|39
1633339170000|2021-10-04 09:19:30|87309.1|87284.1|87304.6|87279.6|87318.7|87284.1|87302.7|87268.4|45
1633339180000|2021-10-04 09:19:40|87304.1|87279.1|87299.7|87274.7|87316.6|87281|87298.9|87260.9|41
1633339190000|2021-10-04 09:19:50|87298.8|87273.8|87299.6|87274.6|87300.8|87275.8|87298.4|87273.4|37
1633339200000|2021-10-04 09:20:00|87299.5|87274.5|87301.8|87276.8|87315.8|87277.7|87298.5|87264.3|51
1633339210000|2021-10-04 09:20:10|87301.7|87276.7|87312.1|87262.1|87314.5|87276.7|87301.6|87260.8|51
1633339220000|2021-10-04 09:20:20|87311.6|87261.6|87311.9|87261.9|87312.6|87262.6|87311.1|87261.1|31
1633339230000|2021-10-04 09:20:30|87312.2|87262.2|87311.6|87261.6|87312.7|87262.7|87311.3|87261.3|29
1633339240000|2021-10-04 09:20:40|87311.5|87261.5|87300.6|87275.6|87312.1|87275.8|87296.3|87260.9|37
1633339250000|2021-10-04 09:20:50|87300.4|87275.4|87313|87263|87313.8|87275.4|87299.5|87260.9|36
1633339260000|2021-10-04 09:21:00|87312.9|87262.9|87314|87264|87314|87264|87310.9|87260.9|41
1633339270000|2021-10-04 09:21:10|87314.1|87264.1|87308.3|87283.3|87320.6|87284.7|87307.4|87263.9|40
1633339280000|2021-10-04 09:21:20|87307.9|87282.9|87306.5|87281.5|87308|87283|87306.2|87281.2|34
1633339290000|2021-10-04 09:21:30|87307.4|87282.4|87307.8|87282.8|87308.5|87283.5|87306.6|87281.6|32
1633339300000|2021-10-04 09:21:40|87307.7|87282.7|87318.1|87268.1|87318.5|87283.1|87303.6|87267.1|36
1633339310000|2021-10-04 09:21:50|87318|87268|87306.7|87281.7|87319|87282|87306.4|87267.1|32
1633339320000|2021-10-04 09:22:00|87306.6|87281.6|87308|87283|87308|87283|87305.8|87280.8|40
1633339330000|2021-10-04 09:22:10|87307.9|87282.9|87306.6|87281.6|87308.5|87283.5|87306.4|87281.4|13
1633339340000|2021-10-04 09:22:20|87306.4|87281.4|87306.6|87281.6|87307.2|87282.2|87306|87281|18
1633339350000|2021-10-04 09:22:30|87306.4|87281.4|87303.6|87278.6|87307|87282|87302.1|87277.1|23
1633339360000|2021-10-04 09:22:40|87304|87279|87305.5|87280.5|87320.2|87282.5|87303.8|87268.2|35
1633339370000|2021-10-04 09:22:50|87305.6|87280.6|87302.4|87277.4|87306.6|87281.6|87300.5|87275.5|40
1633339380000|2021-10-04 09:23:00|87303.2|87278.2|87306.6|87281.6|87306.9|87281.9|87303|87278|38
1633339390000|2021-10-04 09:23:10|87306.5|87281.5|87305.2|87280.2|87306.5|87281.5|87304.5|87279.5|27
1633339400000|2021-10-04 09:23:20|87305|87280|87308|87283|87310.1|87285.1|87304.8|87279.8|35
1633339410000|2021-10-04 09:23:30|87308.9|87283.9|87307|87282|87319.9|87283.9|87307|87268.4|28
1633339420000|2021-10-04 09:23:40|87306.2|87281.2|87303.6|87278.6|87315.9|87281.9|87302.9|87265.3|28
1633339430000|2021-10-04 09:23:50|87304.1|87279.1|87306.4|87256.4|87307.4|87279.1|87295.4|87256.4|45
1633339440000|2021-10-04 09:24:00|87307|87257|87306.5|87256.5|87307.5|87257.5|87304.7|87254.7|40
1633339450000|2021-10-04 09:24:10|87305.6|87255.6|87305.8|87255.8|87305.9|87255.9|87303.6|87253.6|35
1633339460000|2021-10-04 09:24:20|87306|87256|87308.8|87258.8|87310|87260|87306|87256|46
1633339470000|2021-10-04 09:24:30|87308.5|87258.5|87308.3|87258.3|87309|87259|87304.4|87254.4|36
1633339480000|2021-10-04 09:24:40|87308.5|87258.5|87307.1|87257.1|87308.9|87258.9|87306.5|87256.5|30
1633339490000|2021-10-04 09:24:50|87307|87257|87307.9|87257.9|87308.1|87258.1|87307|87257|20
1633339500000|2021-10-04 09:25:00|87308|87258|87292.1|87267.1|87308|87269.6|87291.3|87255.3|39
1633339510000|2021-10-04 09:25:10|87292.7|87267.7|87294.3|87269.3|87308.2|87271.3|87292.1|87258.2|34
1633339520000|2021-10-04 09:25:20|87294.5|87269.5|87291.9|87266.9|87295.1|87270.1|87291.9|87266.9|41
1633339530000|2021-10-04 09:25:30|87291.8|87266.8|87295.3|87270.3|87295.5|87270.5|87291.8|87266.8|50
1633339540000|2021-10-04 09:25:40|87295.4|87270.4|87297|87272|87297.9|87272.9|87294.8|87269.8|43
1633339550000|2021-10-04 09:25:50|87296.5|87271.5|87302|87277|87315.8|87277.4|87296.2|87264.3|37
1633339560000|2021-10-04 09:26:00|87301.8|87276.8|87302.7|87277.7|87315.6|87279.3|87301.4|87264.4|54
1633339570000|2021-10-04 09:26:10|87303|87278|87302.5|87277.5|87303.9|87278.9|87301.6|87276.6|35
1633339580000|2021-10-04 09:26:20|87302|87277|87297.8|87272.8|87313.1|87278.8|87297.2|87263.1|39
1633339590000|2021-10-04 09:26:30|87297.7|87272.7|87300.4|87275.4|87303|87278|87297.7|87272.7|48
1633339600000|2021-10-04 09:26:40|87299.8|87274.8|87312.6|87262.6|87314.1|87276|87299.8|87262.6|31
1633339610000|2021-10-04 09:26:50|87312.5|87262.5|87313.2|87263.2|87313.3|87263.3|87312|87262|26
1633339620000|2021-10-04 09:27:00|87313.4|87263.4|87301.7|87276.7|87314.2|87278.5|87301.7|87263|37
1633339630000|2021-10-04 09:27:10|87301.8|87276.8|87299.1|87274.1|87302.8|87277.8|87298.5|87273.5|36
1633339640000|2021-10-04 09:27:20|87298.7|87273.7|87314.7|87264.7|87314.8|87278.6|87298.7|87264.1|42
1633339650000|2021-10-04 09:27:30|87314.2|87264.2|87303|87278|87316.9|87279|87302|87264.2|42
1633339660000|2021-10-04 09:27:40|87302.3|87277.3|87297.6|87272.6|87314.5|87278.5|87296.3|87259.2|57
1633339670000|2021-10-04 09:27:50|87296.7|87271.7|87310.6|87260.6|87310.7|87271.7|87296.7|87258.8|46
1633339680000|2021-10-04 09:28:00|87310.5|87260.5|87307.8|87257.8|87310.5|87269.4|87294|87255.4|35
1633339690000|2021-10-04 09:28:10|87309.5|87259.5|87314.6|87264.6|87316.9|87276.8|87301.1|87259.5|61
1633339700000|2021-10-04 09:28:20|87314.3|87264.3|87306.3|87281.3|87318.7|87281.6|87303.8|87264.3|51
1633339710000|2021-10-04 09:28:30|87306|87281|87306.9|87281.9|87307.8|87282.8|87305.3|87280.3|43
1633339720000|2021-10-04 09:28:40|87305.8|87280.8|87318.7|87268.7|87319.1|87282.9|87305.1|87267.2|43
1633339730000|2021-10-04 09:28:50|87319.6|87269.6|87316.4|87266.4|87319.6|87269.6|87316.4|87266.4|37
1633339740000|2021-10-04 09:29:00|87316.5|87266.5|87317.8|87267.8|87318.3|87268.3|87316.4|87266.4|36
1633339750000|2021-10-04 09:29:10|87317.7|87267.7|87305.9|87280.9|87317.8|87282.1|87304.6|87267.7|33
1633339760000|2021-10-04 09:29:20|87306|87281|87304.3|87279.3|87306|87281|87303.4|87278.4|36
1633339770000|2021-10-04 09:29:30|87304.1|87279.1|87306.7|87281.7|87307.4|87282.4|87303.1|87278.1|51
1633339780000|2021-10-04 09:29:40|87306.8|87281.8|87308.7|87283.7|87309.2|87284.2|87306.3|87281.3|40
1633339790000|2021-10-04 09:29:50|87308.8|87283.8|87308.6|87283.6|87309.1|87284.1|87308.2|87283.2|37
1633339800000|2021-10-04 09:30:00|87310.2|87285.2|87307.8|87282.8|87310.2|87285.2|87307.3|87282.3|49
1633339810000|2021-10-04 09:30:10|87307.7|87282.7|87319.4|87269.4|87321.1|87283.7|87307.7|87269.1|35
1633339820000|2021-10-04 09:30:20|87319.3|87269.3|87319.6|87269.6|87320.2|87270.2|87318.9|87268.9|24
1633339830000|2021-10-04 09:30:30|87319.5|87269.5|87307.4|87282.4|87321|87282.4|87306.4|87269.1|36
1633339840000|2021-10-04 09:30:40|87307.2|87282.2|87307.1|87282.1|87308.9|87283.9|87305|87280|38
1633339850000|2021-10-04 09:30:50|87306.1|87281.1|87308.9|87283.9|87310.2|87285.2|87305.7|87280.7|25
1633339860000|2021-10-04 09:31:00|87309.5|87284.5|87310.8|87285.8|87311.4|87286.4|87306|87281|33
1633339870000|2021-10-04 09:31:10|87311.2|87286.2|87314.6|87289.6|87327.9|87289.8|87310.1|87271.8|38
1633339880000|2021-10-04 09:31:20|87315|87290|87313.9|87288.9|87315.8|87290.8|87313.6|87288.6|30
1633339890000|2021-10-04 09:31:30|87313.8|87288.8|87326.4|87276.4|87326.9|87289.7|87313|87275.6|28
1633339900000|2021-10-04 09:31:40|87326.5|87276.5|87315.6|87290.6|87329.5|87291.6|87314.8|87275.9|36
1633339910000|2021-10-04 09:31:50|87316.8|87291.8|87317.3|87292.3|87319.4|87294.4|87316.7|87291.7|43
1633339920000|2021-10-04 09:32:00|87318|87293|87318|87293|87330.7|87294.6|87317.6|87279.7|34
1633339930000|2021-10-04 09:32:10|87318.4|87293.4|87319.2|87294.2|87319.2|87294.2|87317.7|87292.7|28
1633339940000|2021-10-04 09:32:20|87319.3|87294.3|87319.4|87294.4|87319.8|87294.8|87318.4|87293.4|33
1633339950000|2021-10-04 09:32:30|87318.9|87293.9|87322.5|87297.5|87322.9|87297.9|87318.9|87293.9|36
1633339960000|2021-10-04 09:32:40|87321.6|87296.6|87321.1|87296.1|87322.3|87297.3|87320.6|87295.6|29
1633339970000|2021-10-04 09:32:50|87321.3|87296.3|87322|87297|87322.3|87297.3|87320.6|87295.6|31
1633339980000|2021-10-04 09:33:00|87322.1|87297.1|87346.7|87296.7|87346.7|87304.8|87322.1|87296.7|52
1633339990000|2021-10-04 09:33:10|87347.5|87297.5|87345.4|87295.4|87348.5|87305.1|87326.5|87290.7|53
1633340000000|2021-10-04 09:33:20|87343.9|87293.9|87344.8|87294.8|87346.6|87310.7|87331.5|87293.9|48
1633340010000|2021-10-04 09:33:30|87344.9|87294.9|87341.8|87291.8|87346|87296|87341.8|87291.8|41
1633340020000|2021-10-04 09:33:40|87341.7|87291.7|87346.9|87296.9|87348.1|87298.1|87341.6|87291.6|38
1633340030000|2021-10-04 09:33:50|87346.5|87296.5|87348.8|87298.8|87350.2|87300.2|87346|87296|48
1633340040000|2021-10-04 09:34:00|87349.4|87299.4|87349.9|87299.9|87350.6|87300.6|87348.9|87298.9|35
1633340050000|2021-10-04 09:34:10|87350|87300|87331.7|87306.7|87350|87308.5|87331.7|87298.2|21
1633340060000|2021-10-04 09:34:20|87332.7|87307.7|87324.9|87299.9|87346.7|87307.7|87324.9|87289.6|44
1633340070000|2021-10-04 09:34:30|87325.4|87300.4|87324.4|87274.4|87325.8|87300.8|87312.7|87273.7|41
1633340080000|2021-10-04 09:34:40|87324.5|87274.5|87316.4|87266.4|87324.7|87274.7|87316.3|87266.3|55
1633340090000|2021-10-04 09:34:50|87316.3|87266.3|87317.9|87267.9|87317.9|87267.9|87315.4|87265.4|28
1633340100000|2021-10-04 09:35:00|87318.8|87268.8|87321.3|87271.3|87321.7|87271.7|87317.7|87267.7|31
1633340110000|2021-10-04 09:35:10|87320.8|87270.8|87317|87267|87322.1|87279.9|87304.9|87266.6|44
1633340120000|2021-10-04 09:35:20|87317.4|87267.4|87317.4|87267.4|87317.8|87267.8|87316.1|87266.1|29
1633340130000|2021-10-04 09:35:30|87317.1|87267.1|87314.9|87289.9|87326.5|87289.9|87313|87267.1|46
1633340140000|2021-10-04 09:35:40|87314.3|87289.3|87326.4|87276.4|87328.7|87292|87313.2|87276.1|41
1633340150000|2021-10-04 09:35:50|87326|87276|87329.3|87279.3|87330|87280|87325.9|87275.9|26
1633340160000|2021-10-04 09:36:00|87329.7|87279.7|87330.7|87280.7|87331.3|87281.3|87328.7|87278.7|38
1633340170000|2021-10-04 09:36:10|87331.2|87281.2|87331|87281|87331.3|87292|87314.6|87279.8|36
1633340180000|2021-10-04 09:36:20|87330.8|87280.8|87331.2|87281.2|87331.8|87281.8|87329.8|87279.8|26
1633340190000|2021-10-04 09:36:30|87331.1|87281.1|87329.4|87279.4|87331.3|87281.3|87329.4|87279.4|26
1633340200000|2021-10-04 09:36:40|87317.5|87292.5|87330.5|87280.5|87330.8|87292.9|87316.5|87279.5|29
1633340210000|2021-10-04 09:36:50|87330.1|87280.1|87330.4|87280.4|87331.2|87281.2|87329.8|87279.8|39
1633340220000|2021-10-04 09:37:00|87330.5|87280.5|87326.9|87276.9|87330.7|87290.3|87314.2|87276.8|44
1633340230000|2021-10-04 09:37:10|87327.6|87277.6|87332.6|87282.6|87332.7|87293.1|87316.5|87276.5|39
1633340240000|2021-10-04 09:37:20|87332.8|87282.8|87333.9|87283.9|87334.5|87284.5|87332.2|87282.2|37
1633340250000|2021-10-04 09:37:30|87333.7|87283.7|87335.2|87285.2|87335.7|87285.7|87333.7|87283.7|37
1633340260000|2021-10-04 09:37:40|87335|87285|87335.8|87285.8|87336|87286|87333.6|87283.6|24
1633340270000|2021-10-04 09:37:50|87335.3|87285.3|87334.1|87284.1|87335.7|87285.7|87331.6|87281.6|37
1633340280000|2021-10-04 09:38:00|87334.2|87284.2|87336|87286|87336.3|87286.3|87333.5|87283.5|35
1633340290000|2021-10-04 09:38:10|87336.5|87286.5|87335.7|87285.7|87337|87287|87335.3|87285.3|39
1633340300000|2021-10-04 09:38:20|87335.4|87285.4|87335.4|87285.4|87335.8|87285.8|87334.3|87284.3|33
1633340310000|2021-10-04 09:38:30|87335.1|87285.1|87335.7|87285.7|87336|87286|87334.6|87284.6|30
1633340320000|2021-10-04 09:38:40|87335.6|87285.6|87335.6|87285.6|87335.8|87285.8|87335.1|87285.1|24
1633340330000|2021-10-04 09:38:50|87335.7|87285.7|87321.5|87296.5|87335.8|87297.9|87321.3|87285.5|31
1633340340000|2021-10-04 09:39:00|87323.2|87298.2|87321|87296|87323.2|87298.2|87320.8|87295.8|40
1633340350000|2021-10-04 09:39:10|87323.4|87298.4|87325.4|87300.4|87326.3|87301.3|87323.4|87298.4|46
1633340360000|2021-10-04 09:39:20|87325.5|87300.5|87324.9|87299.9|87326.2|87301.2|87324.4|87299.4|34
1633340370000|2021-10-04 09:39:30|87325.2|87300.2|87324.5|87299.5|87326.3|87301.3|87323.6|87298.6|44
1633340380000|2021-10-04 09:39:40|87337.1|87287.1|87336.7|87286.7|87337.8|87287.8|87336|87286|28
1633340390000|2021-10-04 09:39:50|87336.3|87286.3|87337|87287|87337.5|87287.5|87336.1|87286.1|26
1633340400000|2021-10-04 09:40:00|87337.2|87287.2|87327.2|87302.2|87337.4|87302.2|87324.1|87286.5|28
1633340410000|2021-10-04 09:40:10|87327.3|87302.3|87325.9|87300.9|87327.3|87302.3|87325.1|87300.1|41
1633340420000|2021-10-04 09:40:20|87325.4|87300.4|87324.9|87299.9|87325.8|87300.8|87324.6|87299.6|26
1633340430000|2021-10-04 09:40:30|87324.7|87299.7|87315.1|87290.1|87325.6|87300.6|87315.1|87290.1|32
1633340440000|2021-10-04 09:40:40|87314.9|87289.9|87316.9|87291.9|87328|87293.5|87314.5|87275.7|34
1633340450000|2021-10-04 09:40:50|87316.2|87291.2|87313.8|87288.8|87317|87292|87313.6|87288.6|29
1633340460000|2021-10-04 09:41:00|87313.6|87288.6|87310.4|87285.4|87313.6|87288.6|87307.6|87282.6|43
1633340470000|2021-10-04 09:41:10|87311.5|87286.5|87319.5|87269.5|87322.7|87286.5|87310|87269.3|38
1633340480000|2021-10-04 09:41:20|87319.4|87269.4|87319.2|87269.2|87319.9|87269.9|87317.6|87267.6|48
1633340490000|2021-10-04 09:41:30|87319.1|87269.1|87308.8|87283.8|87320.1|87283.8|87308.8|87267.7|33
1633340500000|2021-10-04 09:41:40|87308.9|87283.9|87308.2|87283.2|87308.9|87283.9|87307|87282|27
1633340510000|2021-10-04 09:41:50|87308.1|87283.1|87323|87273|87323.1|87285.7|87307.9|87272.2|35
1633340520000|2021-10-04 09:42:00|87322.8|87272.8|87310.1|87285.1|87324.3|87286.1|87310.1|87272.1|28
1633340530000|2021-10-04 09:42:10|87310.5|87285.5|87310|87285|87310.7|87285.7|87309.5|87284.5|20
1633340540000|2021-10-04 09:42:20|87310.1|87285.1|87310.7|87285.7|87311|87286|87308.8|87283.8|24
1633340550000|2021-10-04 09:42:30|87310.6|87285.6|87310.8|87285.8|87312.2|87287.2|87309.9|87284.9|27
1633340560000|2021-10-04 09:42:40|87311|87286|87309.2|87284.2|87311.8|87286.8|87309.2|87284.2|34
1633340570000|2021-10-04 09:42:50|87309.3|87284.3|87308.9|87283.9|87310.1|87285.1|87308.7|87283.7|22
1633340580000|2021-10-04 09:43:00|87309|87284|87309.5|87284.5|87310.3|87285.3|87308.9|87283.9|16
1633340590000|2021-10-04 09:43:10|87309.7|87284.7|87310.6|87285.6|87310.6|87285.6|87308.9|87283.9|18
1633340600000|2021-10-04 09:43:20|87310.8|87285.8|87311.2|87286.2|87312.8|87287.8|87309.9|87284.9|29
1633340610000|2021-10-04 09:43:30|87311.9|87286.9|87310.1|87285.1|87311.9|87286.9|87307.3|87282.3|37
1633340620000|2021-10-04 09:43:40|87310|87285|87310.9|87285.9|87311.7|87286.7|87309.7|87284.7|28
1633340630000|2021-10-04 09:43:50|87311|87286|87311.5|87286.5|87311.9|87286.9|87310.4|87285.4|20
1633340640000|2021-10-04 09:44:00|87311.4|87286.4|87310.1|87285.1|87311.9|87286.9|87310.1|87285.1|33
1633340650000|2021-10-04 09:44:10|87309.9|87284.9|87310.8|87285.8|87310.8|87285.8|87309.9|87284.9|22
1633340660000|2021-10-04 09:44:20|87310.6|87285.6|87313|87288|87313|87288|87310|87285|36
1633340670000|2021-10-04 09:44:30|87312.7|87287.7|87311.9|87286.9|87313.1|87288.1|87311.9|87286.9|48
1633340680000|2021-10-04 09:44:40|87312.4|87287.4|87336.7|87286.7|87337.1|87296.6|87312.4|87285.2|36
1633340690000|2021-10-04 09:44:50|87336.9|87286.9|87336.9|87286.9|87337.2|87287.2|87336.2|87286.2|40
1633340700000|2021-10-04 09:45:00|87336.8|87286.8|87336.6|87286.6|87337.5|87287.5|87336.5|87286.5|33
1633340710000|2021-10-04 09:45:10|87336.5|87286.5|87337.3|87287.3|87337.4|87287.4|87336.5|87286.5|17
1633340720000|2021-10-04 09:45:20|87337.2|87287.2|87336.4|87286.4|87337.3|87287.3|87336.1|87286.1|24
1633340730000|2021-10-04 09:45:30|87336.3|87286.3|87330.9|87305.9|87337.7|87306.2|87327|87286.2|50
1633340740000|2021-10-04 09:45:40|87331.1|87306.1|87331.2|87306.2|87332|87307|87330.9|87305.9|38
1633340750000|2021-10-04 09:45:50|87330.9|87305.9|87333.5|87308.5|87346.7|87308.6|87329.7|87292.9|31
1633340760000|2021-10-04 09:46:00|87333.8|87308.8|87334.1|87309.1|87334.7|87309.7|87333.5|87308.5|26
1633340770000|2021-10-04 09:46:10|87334.4|87309.4|87335.5|87310.5|87336.3|87311.3|87334.2|87309.2|35
1633340780000|2021-10-04 09:46:20|87335.2|87310.2|87335.7|87310.7|87335.9|87310.9|87333|87308|48
1633340790000|2021-10-04 09:46:30|87335.3|87310.3|87333.7|87308.7|87336.9|87311.9|87332.2|87307.2|53
1633340800000|2021-10-04 09:46:40|87333.5|87308.5|87334.1|87309.1|87334.4|87309.4|87333.5|87308.5|28
1633340810000|2021-10-04 09:46:50|87334|87309|87335.4|87310.4|87337|87312|87332.5|87307.5|45
1633340820000|2021-10-04 09:47:00|87335.5|87310.5|87333.5|87308.5|87335.5|87310.5|87332.6|87307.6|36
1633340830000|2021-10-04 09:47:10|87333.4|87308.4|87350.4|87300.4|87350.4|87312.5|87329.7|87292.7|43
1633340840000|2021-10-04 09:47:20|87350.7|87300.7|87337.4|87312.4|87350.7|87315.6|87337.2|87300.7|39
1633340850000|2021-10-04 09:47:30|87337.7|87312.7|87338.7|87313.7|87339.2|87314.2|87336.1|87311.1|44
1633340860000|2021-10-04 09:47:40|87338.6|87313.6|87335|87310|87338.7|87313.7|87334.5|87309.5|49
1633340870000|2021-10-04 09:47:50|87334.9|87309.9|87336|87311|87336.9|87311.9|87334.6|87309.6|31
1633340880000|2021-10-04 09:48:00|87335.9|87310.9|87335.7|87310.7|87338.2|87313.2|87335.5|87310.5|31
1633340890000|2021-10-04 09:48:10|87335.8|87310.8|87340.8|87315.8|87342.5|87317.5|87335.7|87310.7|36
1633340900000|2021-10-04 09:48:20|87341.1|87316.1|87341.2|87316.2|87341.6|87316.6|87339.6|87314.6|30
1633340910000|2021-10-04 09:48:30|87341.3|87316.3|87346.2|87321.2|87346.5|87321.5|87341.3|87316.3|38
1633340920000|2021-10-04 09:48:40|87346.1|87321.1|87345.5|87320.5|87346.7|87321.7|87345.5|87320.5|33
1633340930000|2021-10-04 09:48:50|87345.4|87320.4|87343.7|87318.7|87346.5|87321.5|87343.4|87318.4|34
1633340940000|2021-10-04 09:49:00|87343.6|87318.6|87340.4|87315.4|87343.6|87318.6|87339|87314|26
1633340950000|2021-10-04 09:49:10|87340.2|87315.2|87343.3|87318.3|87343.3|87318.3|87339.5|87314.5|29
1633340960000|2021-10-04 09:49:20|87344.1|87319.1|87344.9|87319.9|87345.1|87320.1|87343.7|87318.7|30
1633340970000|2021-10-04 09:49:30|87345.1|87320.1|87341.9|87316.9|87345.2|87320.2|87340.9|87315.9|40
1633340980000|2021-10-04 09:49:40|87341.2|87316.2|87339.3|87314.3|87344.1|87319.1|87337.7|87312.7|57
1633340990000|2021-10-04 09:49:50|87338.6|87313.6|87340.1|87315.1|87353.1|87317.4|87338.6|87303.1|51
1633341000000|2021-10-04 09:50:00|87340.2|87315.2|87340.9|87315.9|87341.3|87316.3|87339.6|87314.6|45
1633341010000|2021-10-04 09:50:10|87341.2|87316.2|87336|87311|87352.5|87316.2|87335.9|87302.5|50
1633341020000|2021-10-04 09:50:20|87335.5|87310.5|87337.4|87312.4|87339.8|87314.8|87335.3|87310.3|42
1633341030000|2021-10-04 09:50:30|87337.6|87312.6|87339.5|87314.5|87340|87315|87336.6|87311.6|41
1633341040000|2021-10-04 09:50:40|87337.9|87312.9|87337.5|87312.5|87338.2|87313.2|87337.3|87312.3|30
1633341050000|2021-10-04 09:50:50|87337.4|87312.4|87335.6|87310.6|87337.6|87312.6|87335.6|87310.6|36
1633341060000|2021-10-04 09:51:00|87335.4|87310.4|87336.6|87311.6|87338.3|87313.3|87334.8|87309.8|47
1633341070000|2021-10-04 09:51:10|87337.2|87312.2|87339|87314|87339|87314|87337|87312|30
1633341080000|2021-10-04 09:51:20|87338.9|87313.9|87352.6|87302.6|87353|87314.6|87338.5|87302.1|33
1633341090000|2021-10-04 09:51:30|87352.5|87302.5|87343.1|87318.1|87354.4|87318.6|87341.8|87301.6|31
1633341100000|2021-10-04 09:51:40|87343.2|87318.2|87341.8|87316.8|87343.4|87318.4|87341.2|87316.2|36
1633341110000|2021-10-04 09:51:50|87342.1|87317.1|87342.6|87317.6|87344.8|87319.8|87340.4|87315.4|45
1633341120000|2021-10-04 09:52:00|87342.2|87317.2|87346.2|87321.2|87346.2|87321.2|87341|87316|43
1633341130000|2021-10-04 09:52:10|87343.6|87318.6|87342.6|87317.6|87344|87319|87342.4|87317.4|37
1633341140000|2021-10-04 09:52:20|87342.4|87317.4|87343.1|87318.1|87344.8|87319.8|87342.4|87317.4|37
1633341150000|2021-10-04 09:52:30|87343.4|87318.4|87343.7|87318.7|87344.8|87319.8|87341.9|87316.9|35
1633341160000|2021-10-04 09:52:40|87343.8|87318.8|87343.7|87318.7|87344.4|87319.4|87343.2|87318.2|35
1633341170000|2021-10-04 09:52:50|87343.9|87318.9|87343.6|87318.6|87344.3|87319.3|87341.8|87316.8|37
1633341180000|2021-10-04 09:53:00|87343.5|87318.5|87343.5|87318.5|87344.1|87319.1|87342.4|87317.4|40
1633341190000|2021-10-04 09:53:10|87343.6|87318.6|87343.1|87318.1|87343.6|87318.6|87340.8|87315.8|42
1633341200000|2021-10-04 09:53:20|87342.5|87317.5|87343.1|87318.1|87344.1|87319.1|87342.3|87317.3|38
1633341210000|2021-10-04 09:53:30|87343.3|87318.3|87351.9|87326.9|87361.8|87326.9|87342.6|87311.2|37
1633341220000|2021-10-04 09:53:40|87351.6|87326.6|87350.1|87325.1|87351.7|87326.7|87350.1|87325.1|34
1633341230000|2021-10-04 09:53:50|87350.4|87325.4|87350.2|87325.2|87351|87326|87349.8|87324.8|20
1633341240000|2021-10-04 09:54:00|87350.5|87325.5|87351.2|87326.2|87352.9|87327.9|87350.2|87325.2|29
1633341250000|2021-10-04 09:54:10|87351.4|87326.4|87353.5|87328.5|87353.5|87328.5|87351.1|87326.1|36
1633341260000|2021-10-04 09:54:20|87353.2|87328.2|87353.9|87328.9|87354.4|87329.4|87352.2|87327.2|28
1633341270000|2021-10-04 09:54:30|87353.5|87328.5|87350.8|87325.8|87353.7|87328.7|87350|87325|36
1633341280000|2021-10-04 09:54:40|87351.2|87326.2|87351.2|87326.2|87352.5|87327.5|87349.4|87324.4|54
1633341290000|2021-10-04 09:54:50|87351.9|87326.9|87350.5|87325.5|87352.5|87327.5|87347.4|87322.4|41
1633341300000|2021-10-04 09:55:00|87351.4|87326.4|87349.7|87324.7|87351.7|87326.7|87349.7|87324.7|39
1633341310000|2021-10-04 09:55:10|87349.9|87324.9|87350.8|87325.8|87351.9|87326.9|87349.8|87324.8|38
1633341320000|2021-10-04 09:55:20|87350.9|87325.9|87350.1|87325.1|87350.9|87325.9|87349.6|87324.6|23
1633341330000|2021-10-04 09:55:30|87350.4|87325.4|87351.9|87326.9|87352.9|87327.9|87350|87325|42
1633341340000|2021-10-04 09:55:40|87352.1|87327.1|87351.4|87326.4|87352.1|87327.1|87350.5|87325.5|36
1633341350000|2021-10-04 09:55:50|87351.5|87326.5|87372.5|87322.5|87373.3|87333.3|87351.3|87319.3|40
1633341360000|2021-10-04 09:56:00|87372|87322|87360.7|87335.7|87375.3|87336.8|87359.8|87321.3|48
1633341370000|2021-10-04 09:56:10|87361|87336|87360.2|87335.2|87361.7|87336.7|87359.5|87334.5|39
1633341380000|2021-10-04 09:56:20|87360.1|87335.1|87370.8|87320.8|87371.4|87335.1|87357.6|87320|33
1633341390000|2021-10-04 09:56:30|87370.7|87320.7|87358.7|87333.7|87372|87334.3|87358.7|87320.4|22
1633341400000|2021-10-04 09:56:40|87358|87333|87357|87332|87359.2|87334.2|87357|87332|32
1633341410000|2021-10-04 09:56:50|87357.1|87332.1|87357.7|87332.7|87358.6|87333.6|87357.1|87332.1|17
1633341420000|2021-10-04 09:57:00|87357.8|87332.8|87356.9|87331.9|87358.3|87333.3|87356.6|87331.6|30
1633341430000|2021-10-04 09:57:10|87358.5|87333.5|87350.4|87325.4|87369.1|87334.3|87350.2|87319.1|37
1633341440000|2021-10-04 09:57:20|87350.9|87325.9|87350.4|87325.4|87350.9|87325.9|87349.6|87324.6|32
1633341450000|2021-10-04 09:57:30|87350.9|87325.9|87356.9|87331.9|87358.3|87333.3|87350.7|87325.7|39
1633341460000|2021-10-04 09:57:40|87358|87333|87357.5|87332.5|87358|87333|87357|87332|25
1633341470000|2021-10-04 09:57:50|87357.6|87332.6|87358.2|87333.2|87358.4|87333.4|87357.4|87332.4|18
1633341480000|2021-10-04 09:58:00|87358.4|87333.4|87358.3|87333.3|87368.5|87333.5|87354.5|87317|42
1633341490000|2021-10-04 09:58:10|87358.2|87333.2|87370.9|87320.9|87371.7|87334.3|87357.8|87320.6|36
1633341500000|2021-10-04 09:58:20|87370.7|87320.7|87369|87319|87371.2|87333.5|87357.5|87318.9|28
1633341510000|2021-10-04 09:58:30|87369.1|87319.1|87356.1|87331.1|87369.1|87331.2|87354.3|87318.1|23
1633341520000|2021-10-04 09:58:40|87355.8|87330.8|87354|87329|87355.8|87330.8|87353.3|87328.3|17
1633341530000|2021-10-04 09:58:50|87353.8|87328.8|87353.3|87328.3|87354.6|87329.6|87352.6|87327.6|38
1633341540000|2021-10-04 09:59:00|87353.5|87328.5|87365.9|87315.9|87369.6|87332.9|87352.1|87315.8|47
1633341550000|2021-10-04 09:59:10|87365.7|87315.7|87350.4|87325.4|87366|87327|87350.1|87312.5|39
1633341560000|2021-10-04 09:59:20|87350.5|87325.5|87365.1|87315.1|87365.1|87327.3|87350.3|87313.4|36
1633341570000|2021-10-04 09:59:30|87364.9|87314.9|87367.8|87317.8|87368|87318|87363.5|87313.5|30
1633341580000|2021-10-04 09:59:40|87366.3|87316.3|87361.4|87311.4|87367.3|87327.2|87351.1|87311.1|44
1633341590000|2021-10-04 09:59:50|87361.5|87311.5|87360.1|87310.1|87361.8|87311.8|87359.7|87309.7|34
1633341600000|2021-10-04 10:00:00|87360.2|87310.2|87370.5|87320.5|87371.7|87321.7|87358.9|87308.9|62
1633341610000|2021-10-04 10:00:10|87370.7|87320.7|87371.3|87321.3|87372|87322|87370.4|87320.4|36
1633341620000|2021-10-04 10:00:20|87371.5|87321.5|87372.1|87322.1|87373.1|87323.1|87371.1|87321.1|33
1633341630000|2021-10-04 10:00:30|87371.6|87321.6|87357.1|87332.1|87372.8|87332.1|87356|87320.3|34
1633341640000|2021-10-04 10:00:40|87356.7|87331.7|87377.4|87327.4|87377.8|87340.9|87354.5|87317|46
1633341650000|2021-10-04 10:00:50|87377.5|87327.5|87379.6|87329.6|87379.7|87329.7|87377.1|87327.1|43
1633341660000|2021-10-04 10:01:00|87379.3|87329.3|87369.6|87344.6|87380.9|87346.6|87368.6|87328.8|43
1633341670000|2021-10-04 10:01:10|87370.4|87345.4|87368.3|87343.3|87370.4|87345.4|87367.4|87342.4|40
1633341680000|2021-10-04 10:01:20|87368.7|87343.7|87368.2|87343.2|87369.3|87344.3|87368.1|87343.1|26
1633341690000|2021-10-04 10:01:30|87368.7|87343.7|87367.4|87342.4|87370|87345|87367.3|87342.3|28
1633341700000|2021-10-04 10:01:40|87367.3|87342.3|87367.4|87342.4|87370.3|87345.3|87366.9|87341.9|37
1633341710000|2021-10-04 10:01:50|87367.1|87342.1|87365|87340|87377.8|87342.4|87361.2|87327.8|41
1633341720000|2021-10-04 10:02:00|87365.8|87340.8|87369|87344|87369.9|87344.9|87364.1|87339.1|49
1633341730000|2021-10-04 10:02:10|87369.2|87344.2|87369.7|87344.7|87370.1|87345.1|87367.8|87342.8|38
1633341740000|2021-10-04 10:02:20|87369.2|87344.2|87362|87337|87369.7|87344.7|87362|87337|32
1633341750000|2021-10-04 10:02:30|87361.8|87336.8|87360.7|87335.7|87361.8|87336.8|87360|87335|36
1633341760000|2021-10-04 10:02:40|87360.9|87335.9|87360.4|87335.4|87362|87337|87360.4|87335.4|32
1633341770000|2021-10-04 10:02:50|87360.9|87335.9|87361.2|87336.2|87361.7|87336.7|87359.6|87334.6|28
1633341780000|2021-10-04 10:03:00|87361.8|87336.8|87363.4|87338.4|87363.5|87338.5|87360.9|87335.9|30
1633341790000|2021-10-04 10:03:10|87363.5|87338.5|87364.3|87339.3|87376.3|87340.9|87362.7|87326.3|41
1633341800000|2021-10-04 10:03:20|87363.8|87338.8|87364.5|87339.5|87364.6|87339.6|87363.8|87338.8|19
1633341810000|2021-10-04 10:03:30|87364.4|87339.4|87360.9|87335.9|87364.4|87339.4|87359.4|87334.4|38
1633341820000|2021-10-04 10:03:40|87361.9|87336.9|87360.7|87335.7|87364|87339|87359.3|87334.3|28
1633341830000|2021-10-04 10:03:50|87360.3|87335.3|87375|87325|87375.8|87338.6|87360.1|87324.7|33
1633341840000|2021-10-04 10:04:00|87375.1|87325.1|87376.2|87326.2|87377|87327|87374.9|87324.9|43
1633341850000|2021-10-04 10:04:10|87377|87327|87359.2|87334.2|87377|87338.3|87359.2|87322.8|23
1633341860000|2021-10-04 10:04:20|87360|87335|87357.6|87332.6|87360|87335|87357.3|87332.3|25
1633341870000|2021-10-04 10:04:30|87369.8|87319.8|87366.2|87316.2|87369.8|87319.8|87366|87316|41
1633341880000|2021-10-04 10:04:40|87366.1|87316.1|87365.3|87315.3|87366.6|87316.6|87364.6|87314.6|27
1633341890000|2021-10-04 10:04:50|87364.8|87314.8|87371.5|87321.5|87371.9|87321.9|87364.8|87314.8|30
1633341900000|2021-10-04 10:05:00|87371.4|87321.4|87371.4|87321.4|87377|87336.7|87358.7|87320.4|38
1633341910000|2021-10-04 10:05:10|87370.5|87320.5|87376.4|87326.4|87377.1|87335.9|87358.9|87320.2|36
1633341920000|2021-10-04 10:05:20|87376.9|87326.9|87379.3|87329.3|87381.3|87331.3|87376.5|87326.5|48
1633341930000|2021-10-04 10:05:30|87379.6|87329.6|87365.1|87340.1|87380.1|87340.9|87364|87329.6|41
1633341940000|2021-10-04 10:05:40|87365.2|87340.2|87379.9|87329.9|87381.6|87342|87364.8|87329|35
1633341950000|2021-10-04 10:05:50|87379.8|87329.8|87367.3|87342.3|87380.9|87343.1|87367.3|87329.4|29
1633341960000|2021-10-04 10:06:00|87367.2|87342.2|87378.2|87328.2|87379|87342.7|87362.2|87327.4|38
1633341970000|2021-10-04 10:06:10|87378.5|87328.5|87365|87340|87378.5|87340.5|87365|87326.7|20
1633341980000|2021-10-04 10:06:20|87365.3|87340.3|87366.6|87341.6|87366.7|87341.7|87364.7|87339.7|23
1633341990000|2021-10-04 10:06:30|87366.7|87341.7|87368.4|87343.4|87368.7|87343.7|87366.6|87341.6|27
1633342000000|2021-10-04 10:06:40|87367.8|87342.8|87368.3|87343.3|87368.4|87343.4|87367.1|87342.1|29
1633342010000|2021-10-04 10:06:50|87368.1|87343.1|87372.3|87347.3|87372.4|87347.4|87368.1|87343.1|30
1633342020000|2021-10-04 10:07:00|87372.4|87347.4|87372.5|87347.5|87387.2|87348.8|87371.4|87336|35
1633342030000|2021-10-04 10:07:10|87372.1|87347.1|87381.1|87331.1|87383.4|87348.3|87368.5|87331.1|30
1633342040000|2021-10-04 10:07:20|87381.3|87331.3|87363.4|87338.4|87381.3|87341.2|87363.4|87328|36
1633342050000|2021-10-04 10:07:30|87363.3|87338.3|87362.1|87337.1|87363.3|87338.3|87360.9|87335.9|31
1633342060000|2021-10-04 10:07:40|87362.2|87337.2|87359.1|87334.1|87362.2|87337.2|87359.1|87334.1|29
1633342070000|2021-10-04 10:07:50|87359|87334|87357.2|87332.2|87360.6|87335.6|87356.6|87331.6|40
1633342080000|2021-10-04 10:08:00|87356.4|87331.4|87357.5|87332.5|87357.8|87332.8|87356|87331|27
1633342090000|2021-10-04 10:08:10|87357.7|87332.7|87356.5|87331.5|87357.7|87332.7|87355.6|87330.6|28
1633342100000|2021-10-04 10:08:20|87356.4|87331.4|87355.7|87330.7|87356.5|87331.5|87355.7|87330.7|16
1633342110000|2021-10-04 10:08:30|87355.9|87330.9|87360.9|87335.9|87360.9|87335.9|87354.8|87329.8|24
1633342120000|2021-10-04 10:08:40|87368|87343|87359.1|87334.1|87389.7|87348.6|87359.1|87321.4|60
1633342130000|2021-10-04 10:08:50|87359|87334|87360|87335|87373.7|87336|87359|87322.4|49
1633342140000|2021-10-04 10:09:00|87359.9|87334.9|87358.8|87333.8|87360|87335|87358.6|87333.6|30
1633342150000|2021-10-04 10:09:10|87358.6|87333.6|87359.2|87334.2|87360|87335|87358.5|87333.5|23
1633342160000|2021-10-04 10:09:20|87359.7|87334.7|87358.7|87333.7|87370.9|87334.7|87357.6|87319.9|26
1633342170000|2021-10-04 10:09:30|87358.4|87333.4|87354.3|87329.3|87358.4|87333.4|87354.1|87329.1|25
1633342180000|2021-10-04 10:09:40|87354.6|87329.6|87355.3|87330.3|87355.5|87330.5|87353.9|87328.9|26
1633342190000|2021-10-04 10:09:50|87354.9|87329.9|87354.4|87329.4|87355|87330|87354.1|87329.1|27
1633342200000|2021-10-04 10:10:00|87354.2|87329.2|87362.4|87312.4|87363.7|87329.5|87350.4|87312.3|41
1633342210000|2021-10-04 10:10:10|87362.6|87312.6|87349.1|87324.1|87362.6|87324.1|87346.4|87310.3|39
1633342220000|2021-10-04 10:10:20|87348.5|87323.5|87356.3|87306.3|87357.2|87323.5|87343.5|87305.4|50
1633342230000|2021-10-04 10:10:30|87356.2|87306.2|87348|87323|87356.6|87323.6|87344|87306.2|35
1633342240000|2021-10-04 10:10:40|87347.9|87322.9|87369.2|87319.2|87370.2|87328.9|87347.8|87312.8|38
1633342250000|2021-10-04 10:10:50|87369.5|87319.5|87358.6|87333.6|87369.5|87334.3|87356.9|87318.3|22
1633342260000|2021-10-04 10:11:00|87358.5|87333.5|87355.7|87330.7|87358.6|87333.6|87355.2|87330.2|24
1633342270000|2021-10-04 10:11:10|87355.5|87330.5|87355.5|87330.5|87356.2|87331.2|87355.3|87330.3|16
1633342280000|2021-10-04 10:11:20|87355.8|87330.8|87355.2|87330.2|87355.8|87330.8|87355.1|87330.1|11
1633342290000|2021-10-04 10:11:30|87355.3|87330.3|87360.6|87335.6|87360.8|87335.8|87355.3|87330.3|43
1633342300000|2021-10-04 10:11:40|87360.7|87335.7|87361.9|87336.9|87361.9|87336.9|87360.7|87335.7|25
1633342310000|2021-10-04 10:11:50|87361.8|87336.8|87360.6|87335.6|87362.3|87337.3|87360.5|87335.5|22
1633342320000|2021-10-04 10:12:00|87360.2|87335.2|87360.9|87335.9|87361.2|87336.2|87359.2|87334.2|33
1633342330000|2021-10-04 10:12:10|87361|87336|87359|87334|87361.7|87336.7|87357|87332|32
1633342340000|2021-10-04 10:12:20|87358.3|87333.3|87358|87333|87359.5|87334.5|87357.1|87332.1|24
1633342350000|2021-10-04 10:12:30|87358.2|87333.2|87357.1|87332.1|87358.2|87333.2|87357.1|87332.1|20
1633342360000|2021-10-04 10:12:40|87357.2|87332.2|87360.7|87335.7|87360.8|87335.8|87357.2|87332.2|37
1633342370000|2021-10-04 10:12:50|87360.1|87335.1|87359.4|87334.4|87360.4|87335.4|87359.4|87334.4|26
1633342380000|2021-10-04 10:13:00|87360|87335|87359.4|87334.4|87360.1|87335.1|87358.8|87333.8|28
1633342390000|2021-10-04 10:13:10|87359.3|87334.3|87356.3|87331.3|87370|87334.7|87356|87318.6|37
1633342400000|2021-10-04 10:13:20|87356.6|87331.6|87347.9|87322.9|87366.6|87331.9|87347.7|87311.4|41
1633342410000|2021-10-04 10:13:30|87347.8|87322.8|87362.5|87312.5|87363|87325.7|87346.5|87312.5|41
1633342420000|2021-10-04 10:13:40|87362.7|87312.7|87346.1|87321.1|87362.7|87324|87345.4|87309.4|35
1633342430000|2021-10-04 10:13:50|87346.3|87321.3|87361.5|87311.5|87362.6|87321.5|87346.1|87309.3|40
1633342440000|2021-10-04 10:14:00|87361.8|87311.8|87343.7|87318.7|87362.1|87322.6|87342.9|87309.5|59
1633342450000|2021-10-04 10:14:10|87343.4|87318.4|87342.6|87317.6|87344|87319|87341.8|87316.8|41
1633342460000|2021-10-04 10:14:20|87342.9|87317.9|87346.3|87321.3|87357.8|87321.3|87342.2|87307.8|43
1633342470000|2021-10-04 10:14:30|87345.7|87320.7|87345.6|87320.6|87347.4|87322.4|87344.9|87319.9|22
1633342480000|2021-10-04 10:14:40|87345.5|87320.5|87345.8|87320.8|87346.6|87321.6|87345.5|87320.5|32
1633342490000|2021-10-04 10:14:50|87346.2|87321.2|87346.5|87321.5|87346.6|87321.6|87345.4|87320.4|26
1633342500000|2021-10-04 10:15:00|87346.3|87321.3|87347.7|87322.7|87348.3|87323.3|87346.2|87321.2|30
1633342510000|2021-10-04 10:15:10|87347.9|87322.9|87346.6|87321.6|87347.9|87322.9|87346.4|87321.4|25
1633342520000|2021-10-04 10:15:20|87346.7|87321.7|87345.7|87320.7|87360.7|87323.7|87345.7|87309.4|35
1633342530000|2021-10-04 10:15:30|87345.6|87320.6|87344.2|87319.2|87345.9|87320.9|87344.1|87319.1|31
1633342540000|2021-10-04 10:15:40|87344|87319|87345.2|87320.2|87355.7|87321.4|87341.4|87304.7|41
1633342550000|2021-10-04 10:15:50|87345|87320|87358.5|87308.5|87359.2|87322.8|87344.7|87307.4|40
1633342560000|2021-10-04 10:16:00|87358.6|87308.6|87358.4|87308.4|87359.4|87309.4|87358.1|87308.1|35
1633342570000|2021-10-04 10:16:10|87358|87308|87359|87309|87359|87309|87358|87308|15
1633342580000|2021-10-04 10:16:20|87358.7|87308.7|87346.6|87321.6|87358.8|87321.6|87346.6|87308.4|11
1633342590000|2021-10-04 10:16:30|87346.7|87321.7|87345.9|87320.9|87346.7|87321.7|87345|87320|17
1633342600000|2021-10-04 10:16:40|87345.8|87320.8|87345.2|87320.2|87358.7|87321.3|87343.5|87307.9|41
1633342610000|2021-10-04 10:16:50|87344.8|87319.8|87346.1|87321.1|87346.6|87321.6|87344.8|87319.8|17
1633342620000|2021-10-04 10:17:00|87346.2|87321.2|87345.7|87320.7|87346.6|87321.6|87344.2|87319.2|33
1633342630000|2021-10-04 10:17:10|87345.9|87320.9|87367.8|87317.8|87367.9|87321.4|87345.2|87309.3|52
1633342640000|2021-10-04 10:17:20|87367.7|87317.7|87344.2|87319.2|87368.1|87320.4|87343.6|87307.1|46
1633342650000|2021-10-04 10:17:30|87344.4|87319.4|87349.4|87324.4|87362.4|87324.7|87344.4|87311.3|41
1633342660000|2021-10-04 10:17:40|87350.5|87325.5|87348.8|87323.8|87350.5|87325.5|87348.6|87323.6|31
1633342670000|2021-10-04 10:17:50|87347.7|87322.7|87348.5|87323.5|87348.7|87323.7|87347|87322|22
1633342680000|2021-10-04 10:18:00|87348.7|87323.7|87366.7|87316.7|87366.9|87329.2|87348.7|87315.5|42
1633342690000|2021-10-04 10:18:10|87366.6|87316.6|87366.8|87316.8|87366.9|87316.9|87366.1|87316.1|18
1633342700000|2021-10-04 10:18:20|87366.6|87316.6|87365.6|87315.6|87366.6|87316.6|87365.5|87315.5|15
1633342710000|2021-10-04 10:18:30|87352|87327|87354.7|87329.7|87367|87329.9|87350.2|87316.3|33
1633342720000|2021-10-04 10:18:40|87354|87329|87354.6|87329.6|87354.9|87329.9|87353.9|87328.9|29
1633342730000|2021-10-04 10:18:50|87354.7|87329.7|87353.9|87328.9|87355|87330|87353.9|87328.9|18
1633342740000|2021-10-04 10:19:00|87353.8|87328.8|87352.8|87327.8|87354.6|87329.6|87350.3|87325.3|32
1633342750000|2021-10-04 10:19:10|87351.3|87326.3|87346|87321|87362.4|87327.1|87346|87309|33
1633342760000|2021-10-04 10:19:20|87346.2|87321.2|87346.7|87321.7|87346.8|87321.8|87345.1|87320.1|19
1633342770000|2021-10-04 10:19:30|87346.8|87321.8|87346.1|87321.1|87346.8|87321.8|87345.5|87320.5|23
1633342780000|2021-10-04 10:19:40|87346.2|87321.2|87344.3|87319.3|87346.5|87321.5|87343.4|87318.4|35
1633342790000|2021-10-04 10:19:50|87345|87320|87356.9|87306.9|87356.9|87320.3|87340.7|87305.7|45
1633342800000|2021-10-04 10:20:00|87356|87306|87342.7|87317.7|87356.1|87318.2|87342.2|87305.5|39
1633342810000|2021-10-04 10:20:10|87342.8|87317.8|87349.7|87324.7|87364.1|87326.7|87342.8|87311.7|48
1633342820000|2021-10-04 10:20:20|87349.5|87324.5|87347.1|87322.1|87349.7|87324.7|87346.5|87321.5|37
1633342830000|2021-10-04 10:20:30|87347.4|87322.4|87346.8|87321.8|87348.5|87323.5|87346.6|87321.6|35
1633342840000|2021-10-04 10:20:40|87347.1|87322.1|87347.1|87322.1|87348.1|87323.1|87346.8|87321.8|21
1633342850000|2021-10-04 10:20:50|87346.9|87321.9|87348|87323|87348|87323|87346.5|87321.5|39
1633342860000|2021-10-04 10:21:00|87347.7|87322.7|87349.3|87324.3|87349.3|87324.3|87346.5|87321.5|40
1633342870000|2021-10-04 10:21:10|87348.8|87323.8|87352|87327|87364.5|87328.3|87348.5|87312.7|46
1633342880000|2021-10-04 10:21:20|87351.9|87326.9|87351|87326|87352.6|87327.6|87350.9|87325.9|26
1633342890000|2021-10-04 10:21:30|87350.9|87325.9|87351.1|87326.1|87352.9|87327.9|87350.9|87325.9|24
1633342900000|2021-10-04 10:21:40|87351|87326|87363.4|87313.4|87363.6|87326.7|87349.5|87312.5|34
1633342910000|2021-10-04 10:21:50|87363.7|87313.7|87364|87314|87364|87314|87363.1|87313.1|33
1633342920000|2021-10-04 10:22:00|87363.8|87313.8|87364.2|87314.2|87364.8|87314.8|87363.6|87313.6|27
1633342930000|2021-10-04 10:22:10|87364.1|87314.1|87364.4|87314.4|87364.8|87314.8|87363.6|87313.6|21
1633342940000|2021-10-04 10:22:20|87364.5|87314.5|87347.4|87322.4|87364.6|87323|87346.6|87311.4|37
1633342950000|2021-10-04 10:22:30|87347.9|87322.9|87362.8|87312.8|87362.9|87326.1|87343.4|87310.4|32
1633342960000|2021-10-04 10:22:40|87363|87313|87363.3|87313.3|87364|87314|87362.5|87312.5|19
1633342970000|2021-10-04 10:22:50|87363.7|87313.7|87361.1|87311.1|87364|87314|87360.4|87310.4|26
1633342980000|2021-10-04 10:23:00|87361.2|87311.2|87345.2|87320.2|87361.3|87321.1|87344.6|87306.4|38
1633342990000|2021-10-04 10:23:10|87345.6|87320.6|87344.7|87319.7|87345.9|87320.9|87344.4|87319.4|29
1633343000000|2021-10-04 10:23:20|87344.6|87319.6|87349.8|87324.8|87349.8|87324.8|87344.6|87319.6|33
1633343010000|2021-10-04 10:23:30|87349.7|87324.7|87352.9|87327.9|87365.1|87328.8|87348.9|87314|41
1633343020000|2021-10-04 10:23:40|87352.8|87327.8|87369.5|87319.5|87369.5|87329.2|87352.8|87317.5|41
1633343030000|2021-10-04 10:23:50|87368.7|87318.7|87369.3|87319.3|87369.5|87332.9|87356|87318|37
1633343040000|2021-10-04 10:24:00|87368.9|87318.9|87367.8|87317.8|87369|87319|87367.2|87317.2|21
1633343050000|2021-10-04 10:24:10|87367.9|87317.9|87358.3|87333.3|87368.1|87334.9|87355.9|87317.6|33
1633343060000|2021-10-04 10:24:20|87358.4|87333.4|87357.4|87332.4|87358.8|87333.8|87357.2|87332.2|36
1633343070000|2021-10-04 10:24:30|87357.3|87332.3|87369.1|87319.1|87369.4|87332.7|87356.5|87318.8|24
1633343080000|2021-10-04 10:24:40|87369|87319|87368.1|87318.1|87369.2|87319.2|87367.5|87317.5|31
1633343090000|2021-10-04 10:24:50|87368.2|87318.2|87354.8|87329.8|87368.2|87330|87354.4|87316.8|38
1633343100000|2021-10-04 10:25:00|87354.6|87329.6|87352|87327|87356.7|87331.7|87348.7|87323.7|57
1633343110000|2021-10-04 10:25:10|87352.1|87327.1|87351.5|87326.5|87353.4|87328.4|87351.5|87326.5|37
1633343120000|2021-10-04 10:25:20|87351.7|87326.7|87355.9|87330.9|87368.6|87331|87351|87316.5|47
1633343130000|2021-10-04 10:25:30|87355.8|87330.8|87354.7|87329.7|87356|87331|87354.7|87329.7|35
1633343140000|2021-10-04 10:25:40|87354.6|87329.6|87351.6|87326.6|87355|87330|87351.5|87326.5|33
1633343150000|2021-10-04 10:25:50|87351.7|87326.7|87345.3|87320.3|87351.7|87326.7|87344.8|87319.8|36
1633343160000|2021-10-04 10:26:00|87345.5|87320.5|87339.7|87314.7|87345.6|87320.6|87339.7|87314.7|39
1633343170000|2021-10-04 10:26:10|87339.4|87314.4|87348.2|87323.2|87348.6|87323.6|87338.6|87313.6|47
1633343180000|2021-10-04 10:26:20|87351.9|87326.9|87346|87321|87354.8|87329.8|87344.4|87319.4|58
1633343190000|2021-10-04 10:26:30|87345.7|87320.7|87347.3|87322.3|87347.3|87322.3|87344.6|87319.6|42
1633343200000|2021-10-04 10:26:40|87346.2|87321.2|87345.5|87320.5|87348.2|87323.2|87345.5|87320.5|40
1633343210000|2021-10-04 10:26:50|87345.6|87320.6|87347.8|87322.8|87354.7|87329.7|87345.1|87320.1|46
1633343220000|2021-10-04 10:27:00|87347.9|87322.9|87342.8|87317.8|87348|87323|87341.9|87316.9|44
1633343230000|2021-10-04 10:27:10|87342.5|87317.5|87343.3|87318.3|87344.1|87319.1|87341.9|87316.9|37
1633343240000|2021-10-04 10:27:20|87343|87318|87343|87318|87343.6|87318.6|87342.6|87317.6|37
1633343250000|2021-10-04 10:27:30|87343.1|87318.1|87343.6|87318.6|87343.7|87318.7|87342|87317|30
1633343260000|2021-10-04 10:27:40|87344|87319|87342.5|87317.5|87354.7|87319.3|87342.2|87301.8|24
1633343270000|2021-10-04 10:27:50|87342.3|87317.3|87343.2|87318.2|87344.6|87319.6|87341.8|87316.8|31
1633343280000|2021-10-04 10:28:00|87343.3|87318.3|87345.7|87320.7|87346.7|87321.7|87342.1|87317.1|32
1633343290000|2021-10-04 10:28:10|87345.6|87320.6|87354.6|87304.6|87354.9|87320.8|87342.5|87304.5|26
1633343300000|2021-10-04 10:28:20|87354.5|87304.5|87350.5|87325.5|87363|87326.5|87349|87304.5|45
1633343310000|2021-10-04 10:28:30|87350.9|87325.9|87361.1|87311.1|87361.7|87326|87348.6|87310.6|30
1633343320000|2021-10-04 10:28:40|87360.6|87310.6|87361.8|87311.8|87361.9|87326|87349|87310.6|32
1633343330000|2021-10-04 10:28:50|87362.8|87312.8|87358.5|87308.5|87363|87313|87357.9|87307.9|26
1633343340000|2021-10-04 10:29:00|87358.7|87308.7|87343|87318|87358.7|87318.4|87343|87303.6|25
1633343350000|2021-10-04 10:29:10|87355.3|87305.3|87354.9|87304.9|87361.3|87323.1|87347.9|87303.9|49
1633343360000|2021-10-04 10:29:20|87354.6|87304.6|87353.8|87303.8|87359.3|87309.3|87353.8|87303.8|53
1633343370000|2021-10-04 10:29:30|87354.1|87304.1|87356.1|87306.1|87356.8|87306.8|87353.9|87303.9|28
1633343380000|2021-10-04 10:29:40|87356.4|87306.4|87354.9|87304.9|87356.8|87306.8|87354.8|87304.8|26
1633343390000|2021-10-04 10:29:50|87355|87305|87348.1|87323.1|87359.2|87323.5|87345.5|87305|41
1633343400000|2021-10-04 10:30:00|87346.5|87321.5|87366.3|87316.3|87367.6|87321.5|87346.5|87308.9|41
1633343410000|2021-10-04 10:30:10|87366.2|87316.2|87366.3|87316.3|87367.3|87317.3|87365.7|87315.7|38
1633343420000|2021-10-04 10:30:20|87366.4|87316.4|87366.2|87316.2|87366.8|87316.8|87366|87316|29
1633343430000|2021-10-04 10:30:30|87366.4|87316.4|87355.8|87330.8|87369.5|87331.7|87354.8|87316|36
1633343440000|2021-10-04 10:30:40|87356.3|87331.3|87369.6|87319.6|87371.4|87332.2|87356|87318.7|29
1633343450000|2021-10-04 10:30:50|87369.7|87319.7|87368|87318|87370.9|87320.9|87367.3|87317.3|46
1633343460000|2021-10-04 10:31:00|87368.9|87318.9|87365.4|87315.4|87369.6|87319.6|87365.3|87315.3|27
1633343470000|2021-10-04 10:31:10|87365.8|87315.8|87366|87316|87366|87316|87365.1|87315.1|28
1633343480000|2021-10-04 10:31:20|87365.8|87315.8|87367.8|87317.8|87369.5|87331.6|87355.4|87315.5|29
1633343490000|2021-10-04 10:31:30|87368.2|87318.2|87367|87317|87368.2|87318.2|87366.3|87316.3|28
1633343500000|2021-10-04 10:31:40|87366.6|87316.6|87366|87316|87366.7|87316.7|87365.8|87315.8|25
1633343510000|2021-10-04 10:31:50|87365.7|87315.7|87370.5|87320.5|87371.6|87331.8|87356.8|87315.6|38
1633343520000|2021-10-04 10:32:00|87371|87321|87381.1|87331.1|87381.9|87344.3|87362.7|87319.8|39
1633343530000|2021-10-04 10:32:10|87380.8|87330.8|87380.9|87330.9|87382.5|87332.5|87380.1|87330.1|45
1633343540000|2021-10-04 10:32:20|87380.6|87330.6|87381.1|87331.1|87381.1|87331.1|87379.7|87329.7|23
1633343550000|2021-10-04 10:32:30|87380.9|87330.9|87381.4|87331.4|87381.5|87331.5|87380.1|87330.1|19
1633343560000|2021-10-04 10:32:40|87382.5|87332.5|87381.6|87331.6|87382.5|87332.5|87381|87331|32
1633343570000|2021-10-04 10:32:50|87381.9|87331.9|87381.6|87331.6|87382.6|87332.6|87380.9|87330.9|23
1633343580000|2021-10-04 10:33:00|87382.1|87332.1|87381.8|87331.8|87382.3|87332.3|87374.7|87324.7|37
1633343590000|2021-10-04 10:33:10|87382.8|87332.8|87379.3|87329.3|87382.8|87342|87366.6|87328.8|41
1633343600000|2021-10-04 10:33:20|87379.6|87329.6|87382.5|87332.5|87382.7|87332.7|87379.3|87329.3|27
1633343610000|2021-10-04 10:33:30|87382.6|87332.6|87384.4|87334.4|87388.1|87338.1|87378.4|87328.4|43
1633343620000|2021-10-04 10:33:40|87383.5|87333.5|87382.8|87332.8|87383.5|87345.1|87369.5|87330.2|20
1633343630000|2021-10-04 10:33:50|87383.3|87333.3|87382.8|87332.8|87383.3|87333.3|87382.7|87332.7|19
1633343640000|2021-10-04 10:34:00|87382.6|87332.6|87385.8|87335.8|87394.4|87344.4|87382.6|87332.6|46
1633343650000|2021-10-04 10:34:10|87385.5|87335.5|87388.5|87338.5|87388.8|87351|87375|87334.9|21
1633343660000|2021-10-04 10:34:20|87388.3|87338.3|87383.8|87333.8|87388.6|87338.6|87382.5|87332.5|37
1633343670000|2021-10-04 10:34:30|87384.9|87334.9|87391.3|87341.3|87391.3|87355|87379|87333.2|48
1633343680000|2021-10-04 10:34:40|87391.2|87341.2|87392.3|87342.3|87392.6|87342.6|87389.7|87339.7|43
1633343690000|2021-10-04 10:34:50|87392.6|87342.6|87387.9|87337.9|87392.6|87350.8|87375.8|87337.6|38
1633343700000|2021-10-04 10:35:00|87388.2|87338.2|87389.4|87339.4|87390.1|87340.1|87387.6|87337.6|25
1633343710000|2021-10-04 10:35:10|87389.5|87339.5|87396.4|87346.4|87399.1|87361.4|87385.6|87339.4|42
1633343720000|2021-10-04 10:35:20|87396.9|87346.9|87398.6|87348.6|87405.2|87364.6|87386.4|87346.9|50
1633343730000|2021-10-04 10:35:30|87398.7|87348.7|87398|87348|87399.6|87349.6|87397.4|87347.4|32
1633343740000|2021-10-04 10:35:40|87397.9|87347.9|87396.3|87346.3|87397.9|87347.9|87396.2|87346.2|32
1633343750000|2021-10-04 10:35:50|87396.9|87346.9|87396.3|87346.3|87397.1|87359.5|87384|87345.6|29
1633343760000|2021-10-04 10:36:00|87396.8|87346.8|87395.9|87345.9|87397.3|87347.3|87395.9|87345.9|35
1633343770000|2021-10-04 10:36:10|87396|87346|87399|87349|87399|87349|87396|87346|29
1633343780000|2021-10-04 10:36:20|87399.2|87349.2|87395.3|87345.3|87399.2|87349.2|87394.3|87344.3|40
1633343790000|2021-10-04 10:36:30|87395.1|87345.1|87395.1|87345.1|87395.1|87356.5|87379.7|87341.4|31
1633343800000|2021-10-04 10:36:40|87395.3|87345.3|87382.3|87357.3|87396.6|87357.5|87381.7|87342.9|22
1633343810000|2021-10-04 10:36:50|87382.6|87357.6|87386.2|87336.2|87394.9|87357.6|87374.4|87334.1|40
1633343820000|2021-10-04 10:37:00|87386.4|87336.4|87386.6|87336.6|87387.7|87337.7|87386.3|87336.3|33
1633343830000|2021-10-04 10:37:10|87386.5|87336.5|87378.2|87328.2|87386.9|87336.9|87378.2|87328.2|39
1633343840000|2021-10-04 10:37:20|87376.3|87326.3|87365.9|87340.9|87376.3|87341|87361.5|87326.3|40
1633343850000|2021-10-04 10:37:30|87366|87341|87357|87332|87379|87341|87356.8|87318.5|44
1633343860000|2021-10-04 10:37:40|87357.3|87332.3|87358.2|87333.2|87358.7|87333.7|87355.8|87330.8|34
1633343870000|2021-10-04 10:37:50|87358.4|87333.4|87357.1|87332.1|87358.4|87333.4|87356.3|87331.3|25
1633343880000|2021-10-04 10:38:00|87356.9|87331.9|87353|87328|87358.8|87333.8|87352.1|87327.1|39
1633343890000|2021-10-04 10:38:10|87353.4|87328.4|87353|87328|87355|87330|87351.6|87326.6|48
1633343900000|2021-10-04 10:38:20|87352.7|87327.7|87367.5|87317.5|87368.4|87328.2|87349.1|87311.9|43
1633343910000|2021-10-04 10:38:30|87367|87317|87356|87331|87367.8|87333|87352|87317|38
1633343920000|2021-10-04 10:38:40|87355.7|87330.7|87369.9|87319.9|87371.6|87330.7|87354.6|87315.2|44
1633343930000|2021-10-04 10:38:50|87370.4|87320.4|87358.6|87333.6|87370.5|87334.5|87355.7|87319.4|40
1633343940000|2021-10-04 10:39:00|87358.7|87333.7|87357.4|87332.4|87358.7|87333.7|87354.7|87329.7|25
1633343950000|2021-10-04 10:39:10|87357.2|87332.2|87355.6|87330.6|87357.4|87332.4|87354.5|87329.5|33
1633343960000|2021-10-04 10:39:20|87355.5|87330.5|87374.9|87324.9|87375.4|87336.3|87354.7|87320.6|41
1633343970000|2021-10-04 10:39:30|87375.3|87325.3|87371|87346|87382.2|87346.9|87363|87324.2|44
1633343980000|2021-10-04 10:39:40|87371.8|87346.8|87373.1|87348.1|87373.6|87348.6|87370.8|87345.8|35
1633343990000|2021-10-04 10:39:50|87373.2|87348.2|87372|87347|87373.6|87348.6|87372|87347|24
1633344000000|2021-10-04 10:40:00|87371.8|87346.8|87369.9|87344.9|87372.8|87347.8|87368.1|87343.1|33
1633344010000|2021-10-04 10:40:10|87370.4|87345.4|87365.6|87340.6|87381.3|87347|87365.6|87329.6|56
1633344020000|2021-10-04 10:40:20|87365.7|87340.7|87365.7|87340.7|87366.6|87341.6|87364|87339|33
1633344030000|2021-10-04 10:40:30|87365.4|87340.4|87380|87355|87381.1|87356.1|87365.4|87340.4|53
1633344040000|2021-10-04 10:40:40|87380.1|87355.1|87380.8|87355.8|87381|87356|87378.2|87353.2|40
1633344050000|2021-10-04 10:40:50|87380.6|87355.6|87394|87344|87394.1|87356.3|87380.4|87343.2|30
1633344060000|2021-10-04 10:41:00|87394.1|87344.1|87392.3|87342.3|87395.4|87359.3|87382.9|87342.2|41
1633344070000|2021-10-04 10:41:10|87392|87342|87391|87341|87392|87342|87389.9|87339.9|39
1633344080000|2021-10-04 10:41:20|87390.8|87340.8|87392.1|87342.1|87392.8|87342.8|87390.6|87340.6|27
1633344090000|2021-10-04 10:41:30|87392.3|87342.3|87380.6|87355.6|87392.3|87357.7|87380.6|87341.7|30
1633344100000|2021-10-04 10:41:40|87380.4|87355.4|87379.6|87354.6|87380.7|87355.7|87376.6|87351.6|35
1633344110000|2021-10-04 10:41:50|87378.4|87353.4|87382|87332|87382.5|87353.4|87369|87331.4|43
1633344120000|2021-10-04 10:42:00|87382.3|87332.3|87381.6|87331.6|87382.3|87332.3|87379.4|87329.4|31
1633344130000|2021-10-04 10:42:10|87381.5|87331.5|87365.7|87340.7|87381.8|87342.2|87365.5|87329.2|31
1633344140000|2021-10-04 10:42:20|87366.2|87341.2|87365.7|87340.7|87367.1|87342.1|87365.7|87340.7|25
1633344150000|2021-10-04 10:42:30|87365.8|87340.8|87357.9|87332.9|87365.9|87340.9|87357.9|87332.9|29
1633344160000|2021-10-04 10:42:40|87358|87333|87371.5|87321.5|87371.5|87333.6|87357.8|87320.5|22
1633344170000|2021-10-04 10:42:50|87371.6|87321.6|87370.8|87320.8|87371.6|87321.6|87370.3|87320.3|17
1633344180000|2021-10-04 10:43:00|87371.1|87321.1|87366.6|87316.6|87372|87333.8|87353.5|87316.6|38
1633344190000|2021-10-04 10:43:10|87365.8|87315.8|87357.7|87307.7|87367.1|87329.4|87348.3|87307.7|48
1633344200000|2021-10-04 10:43:20|87357.3|87307.3|87344.9|87319.9|87358.2|87320.5|87344.9|87306.2|36
1633344210000|2021-10-04 10:43:30|87345.6|87320.6|87361.4|87311.4|87362.4|87320.6|87344.5|87311.1|33
1633344220000|2021-10-04 10:43:40|87361.5|87311.5|87346.4|87321.4|87361.5|87322.6|87346.4|87309.5|20
1633344230000|2021-10-04 10:43:50|87346.7|87321.7|87348.2|87323.2|87348.2|87323.2|87346.4|87321.4|23
1633344240000|2021-10-04 10:44:00|87348.1|87323.1|87348.2|87323.2|87349|87324|87347.5|87322.5|33
1633344250000|2021-10-04 10:44:10|87348.3|87323.3|87350.6|87325.6|87351|87326|87346|87321|49
1633344260000|2021-10-04 10:44:20|87350.7|87325.7|87357.4|87332.4|87357.5|87332.5|87350.7|87325.7|32
1633344270000|2021-10-04 10:44:30|87358.5|87333.5|87366.9|87341.9|87367|87342|87357.3|87332.3|42
1633344280000|2021-10-04 10:44:40|87367|87342|87379.6|87329.6|87380.9|87342.2|87366.6|87329.6|47
1633344290000|2021-10-04 10:44:50|87379.5|87329.5|87368.2|87343.2|87380.8|87343.7|87367.2|87329.1|40
1633344300000|2021-10-04 10:45:00|87369.3|87344.3|87366.1|87341.1|87369.3|87344.3|87365.3|87340.3|47
1633344310000|2021-10-04 10:45:10|87366.2|87341.2|87366.2|87341.2|87367.5|87342.5|87365.2|87340.2|39
1633344320000|2021-10-04 10:45:20|87366.1|87341.1|87373.9|87348.9|87374|87349|87365.4|87340.4|43
1633344330000|2021-10-04 10:45:30|87374.9|87349.9|87402.2|87352.2|87409|87363.4|87374.8|87343.3|61
1633344340000|2021-10-04 10:45:40|87401.9|87351.9|87376.1|87351.1|87401.9|87358.8|87375.6|87337.5|49
1633344350000|2021-10-04 10:45:50|87388.2|87338.2|87373.8|87348.8|87391.7|87349.9|87372.1|87336.3|51
1633344360000|2021-10-04 10:46:00|87374.1|87349.1|87367.8|87342.8|87374.2|87349.2|87367.3|87342.3|39
1633344370000|2021-10-04 10:46:10|87367.3|87342.3|87373.3|87348.3|87373.6|87348.6|87367|87342|38
1633344380000|2021-10-04 10:46:20|87373.9|87348.9|87373.3|87348.3|87375.6|87350.6|87372.1|87347.1|30
1633344390000|2021-10-04 10:46:30|87373.5|87348.5|87389|87339|87390.4|87349.3|87371.9|87335.3|44
1633344400000|2021-10-04 10:46:40|87389.1|87339.1|87390.5|87340.5|87390.9|87340.9|87387.7|87337.7|38
1633344410000|2021-10-04 10:46:50|87390.4|87340.4|87383.3|87333.3|87390.5|87349.1|87372.2|87332.7|31
1633344420000|2021-10-04 10:47:00|87371.9|87346.9|87371.9|87346.9|87372.9|87347.9|87371.6|87346.6|23
1633344430000|2021-10-04 10:47:10|87371.8|87346.8|87386.3|87336.3|87386.4|87347.3|87371.7|87333.7|25
1633344440000|2021-10-04 10:47:20|87386.4|87336.4|87407.5|87357.5|87409.3|87359.3|87381.2|87335.6|32
1633344450000|2021-10-04 10:47:30|87409.4|87359.4|87405.4|87355.4|87409.4|87372.1|87394.1|87354|39
1633344460000|2021-10-04 10:47:40|87404.8|87354.8|87404.5|87354.5|87405.7|87355.7|87403.7|87353.7|18
1633344470000|2021-10-04 10:47:50|87404.6|87354.6|87411.2|87361.2|87412.4|87371.7|87395.1|87354.6|43
1633344480000|2021-10-04 10:48:00|87410|87360|87402.9|87352.9|87410|87360|87401.4|87351.4|29
1633344490000|2021-10-04 10:48:10|87402.5|87352.5|87404.4|87354.4|87404.4|87354.4|87402.2|87352.2|20
1633344500000|2021-10-04 10:48:20|87404.5|87354.5|87402.6|87352.6|87405|87355|87402.6|87352.6|24
1633344510000|2021-10-04 10:48:30|87402.3|87352.3|87401|87351|87402.7|87352.7|87400.6|87350.6|33
1633344520000|2021-10-04 10:48:40|87401.2|87351.2|87403.2|87353.2|87403.2|87353.2|87400.7|87350.7|21
1633344530000|2021-10-04 10:48:50|87403.1|87353.1|87404|87354|87406.1|87356.1|87401.8|87351.8|38
1633344540000|2021-10-04 10:49:00|87404.4|87354.4|87391.1|87366.1|87404.4|87366.4|87390.7|87353.6|29
1633344550000|2021-10-04 10:49:10|87390.6|87365.6|87401.3|87351.3|87401.9|87366.6|87388.6|87350.8|31
1633344560000|2021-10-04 10:49:20|87400.9|87350.9|87387.4|87362.4|87400.9|87362.8|87386.1|87348.7|37
1633344570000|2021-10-04 10:49:30|87386.7|87361.7|87387.9|87362.9|87388.2|87363.2|87386.3|87361.3|12
1633344580000|2021-10-04 10:49:40|87387.1|87362.1|87380.6|87355.6|87387.1|87362.1|87380|87355|39
1633344590000|2021-10-04 10:49:50|87380.2|87355.2|87379.3|87354.3|87381.2|87356.2|87379|87354|23
1633344600000|2021-10-04 10:50:00|87379.2|87354.2|87379|87354|87379.8|87354.8|87378.3|87353.3|24
1633344610000|2021-10-04 10:50:10|87379.2|87354.2|87380.7|87355.7|87381.1|87356.1|87379|87354|27
1633344620000|2021-10-04 10:50:20|87380.8|87355.8|87379.5|87354.5|87380.9|87355.9|87378.5|87353.5|35
1633344630000|2021-10-04 10:50:30|87379.7|87354.7|87382.4|87357.4|87382.4|87357.4|87379.2|87354.2|22
1633344640000|2021-10-04 10:50:40|87382.1|87357.1|87388.2|87363.2|87389.5|87364.5|87380.8|87355.8|37
1633344650000|2021-10-04 10:50:50|87388.4|87363.4|87388.4|87363.4|87389.1|87364.1|87388|87363|24
1633344660000|2021-10-04 10:51:00|87388.7|87363.7|87388.2|87363.2|87388.7|87363.7|87387.4|87362.4|21
1633344670000|2021-10-04 10:51:10|87388.1|87363.1|87388.7|87363.7|87388.7|87363.7|87387.4|87362.4|28
1633344680000|2021-10-04 10:51:20|87388.8|87363.8|87387.9|87362.9|87388.8|87363.8|87387.8|87362.8|14
1633344690000|2021-10-04 10:51:30|87388.1|87363.1|87375.1|87350.1|87388.1|87363.1|87375.1|87350.1|30
1633344700000|2021-10-04 10:51:40|87375.6|87350.6|87370.6|87345.6|87386.8|87350.7|87369|87336.5|41
1633344710000|2021-10-04 10:51:50|87370.5|87345.5|87368.5|87343.5|87373.8|87348.8|87367.6|87342.6|39
1633344720000|2021-10-04 10:52:00|87369|87344|87366.7|87341.7|87369|87344|87365|87340|47
1633344730000|2021-10-04 10:52:10|87367|87342|87365.9|87340.9|87367|87342|87364.9|87339.9|20
1633344740000|2021-10-04 10:52:20|87366.1|87341.1|87370.5|87345.5|87370.5|87345.5|87364.8|87339.8|25
1633344750000|2021-10-04 10:52:30|87369.3|87344.3|87367.2|87342.2|87371|87346|87366.2|87341.2|47
1633344760000|2021-10-04 10:52:40|87367.3|87342.3|87369.3|87344.3|87369.3|87344.3|87367|87342|27
1633344770000|2021-10-04 10:52:50|87369.5|87344.5|87373.3|87348.3|87373.8|87348.8|87368.6|87343.6|32
1633344780000|2021-10-04 10:53:00|87373.6|87348.6|87374.2|87349.2|87376.1|87351.1|87373.4|87348.4|44
1633344790000|2021-10-04 10:53:10|87374.1|87349.1|87371.8|87346.8|87374.1|87349.1|87371.8|87346.8|39
1633344800000|2021-10-04 10:53:20|87372.9|87347.9|87372|87347|87373.3|87348.3|87370.3|87345.3|34
1633344810000|2021-10-04 10:53:30|87372.2|87347.2|87368.3|87343.3|87372.2|87347.2|87366.2|87341.2|33
1633344820000|2021-10-04 10:53:40|87369.1|87344.1|87367.4|87342.4|87369.3|87344.3|87366.9|87341.9|32
1633344830000|2021-10-04 10:53:50|87367.3|87342.3|87367.8|87342.8|87368.5|87343.5|87367.2|87342.2|23
1633344840000|2021-10-04 10:54:00|87367.6|87342.6|87363.9|87338.9|87376.1|87343.4|87362.2|87325.9|28
1633344850000|2021-10-04 10:54:10|87364.1|87339.1|87362.7|87337.7|87364.3|87339.3|87362.4|87337.4|19
1633344860000|2021-10-04 10:54:20|87362.5|87337.5|87363.9|87338.9|87363.9|87338.9|87362.5|87337.5|13
1633344870000|2021-10-04 10:54:30|87363.5|87338.5|87370.6|87345.6|87370.6|87345.6|87361.9|87336.9|25
1633344880000|2021-10-04 10:54:40|87370.2|87345.2|87370.6|87345.6|87371|87346|87369.4|87344.4|41
1633344890000|2021-10-04 10:54:50|87370.9|87345.9|87363.4|87338.4|87377.5|87346.6|87362.5|87322.8|45
1633344900000|2021-10-04 10:55:00|87364.4|87339.4|87387.3|87337.3|87388.3|87349.9|87361.9|87335.2|57
1633344910000|2021-10-04 10:55:10|87386.8|87336.8|87369.1|87344.1|87387.4|87347.3|87368.2|87331.5|60
1633344920000|2021-10-04 10:55:20|87368.9|87343.9|87365.2|87340.2|87368.9|87343.9|87364.9|87339.9|38
1633344930000|2021-10-04 10:55:30|87364.9|87339.9|87359.3|87334.3|87375.1|87342.1|87359.1|87324.2|45
1633344940000|2021-10-04 10:55:40|87359.1|87334.1|87357.8|87332.8|87371.5|87335.8|87357.5|87320.3|47
1633344950000|2021-10-04 10:55:50|87358.2|87333.2|87359.1|87334.1|87360.5|87335.5|87357.3|87332.3|32
1633344960000|2021-10-04 10:56:00|87359.5|87334.5|87357.6|87332.6|87360.1|87335.1|87355.6|87330.6|44
1633344970000|2021-10-04 10:56:10|87357.9|87332.9|87357.3|87332.3|87358.1|87333.1|87355.5|87330.5|39
1633344980000|2021-10-04 10:56:20|87357|87332|87358.1|87333.1|87358.1|87333.1|87355.8|87330.8|37
1633344990000|2021-10-04 10:56:30|87357.7|87332.7|87353.8|87328.8|87357.8|87332.8|87350.2|87325.2|34
1633345000000|2021-10-04 10:56:40|87354.4|87329.4|87350.1|87325.1|87354.4|87329.4|87349.7|87324.7|48
1633345010000|2021-10-04 10:56:50|87350.3|87325.3|87350.6|87325.6|87351.1|87326.1|87348.8|87323.8|32
1633345020000|2021-10-04 10:57:00|87350.8|87325.8|87349.7|87324.7|87350.9|87325.9|87348.1|87323.1|36
1633345030000|2021-10-04 10:57:10|87350.2|87325.2|87350.2|87325.2|87351.3|87326.3|87347.2|87322.2|34
1633345040000|2021-10-04 10:57:20|87350.3|87325.3|87361.5|87336.5|87376.9|87346.7|87349.4|87324.4|40
1633345050000|2021-10-04 10:57:30|87360.3|87335.3|87356.5|87331.5|87376.3|87338.5|87356.5|87323.6|49
1633345060000|2021-10-04 10:57:40|87357.1|87332.1|87353.8|87328.8|87357.7|87332.7|87353.7|87328.7|63
1633345070000|2021-10-04 10:57:50|87353.9|87328.9|87348|87323|87353.9|87328.9|87347.7|87322.7|48
1633345080000|2021-10-04 10:58:00|87348.4|87323.4|87350.2|87325.2|87350.8|87325.8|87348|87323|34
1633345090000|2021-10-04 10:58:10|87350.1|87325.1|87349.1|87324.1|87352|87327|87348.4|87323.4|36
1633345100000|2021-10-04 10:58:20|87349.5|87324.5|87348|87323|87349.6|87324.6|87346.8|87321.8|27
1633345110000|2021-10-04 10:58:30|87347.3|87322.3|87349.6|87324.6|87350.6|87325.6|87346.9|87321.9|33
1633345120000|2021-10-04 10:58:40|87350|87325|87343.1|87318.1|87351|87326|87342.8|87317.8|43
1633345130000|2021-10-04 10:58:50|87343|87318|87340.6|87315.6|87343.5|87318.5|87338.3|87313.3|37
1633345140000|2021-10-04 10:59:00|87339.9|87314.9|87339.3|87314.3|87340.6|87315.6|87339.3|87314.3|26
1633345150000|2021-10-04 10:59:10|87339.7|87314.7|87338.1|87313.1|87339.7|87314.7|87336.5|87311.5|36
1633345160000|2021-10-04 10:59:20|87337.6|87312.6|87332.7|87307.7|87338.1|87313.1|87331.6|87306.6|47
1633345170000|2021-10-04 10:59:30|87332.6|87307.6|87323.9|87298.9|87333.7|87308.7|87320.9|87295.9|54
1633345180000|2021-10-04 10:59:40|87324.3|87299.3|87327.1|87302.1|87327.4|87302.4|87323.1|87298.1|41
1633345190000|2021-10-04 10:59:50|87326.7|87301.7|87333.2|87308.2|87334.2|87309.2|87326|87301|40
1633345200000|2021-10-04 11:00:00|87334|87309|87355.4|87305.4|87355.5|87318.4|87333.9|87304.4|52
1633345210000|2021-10-04 11:00:10|87342.4|87317.4|87343.8|87318.8|87356.2|87319.9|87334.6|87302.7|58
1633345220000|2021-10-04 11:00:20|87342.1|87317.1|87338.9|87313.9|87343.7|87318.7|87337.5|87312.5|49
1633345230000|2021-10-04 11:00:30|87339.6|87314.6|87333.3|87308.3|87349.9|87314.7|87333.2|87299|41
1633345240000|2021-10-04 11:00:40|87333.4|87308.4|87333.9|87308.9|87334.2|87309.2|87333.1|87308.1|33
1633345250000|2021-10-04 11:00:50|87333.7|87308.7|87328.2|87303.2|87333.8|87308.8|87327.6|87302.6|52
1633345260000|2021-10-04 11:01:00|87328.4|87303.4|87328.4|87303.4|87329.1|87304.1|87328|87303|25
1633345270000|2021-10-04 11:01:10|87328.3|87303.3|87333|87308|87333.5|87308.5|87327.7|87302.7|37
1633345280000|2021-10-04 11:01:20|87333.4|87308.4|87333|87308|87338.3|87313.3|87332.5|87307.5|57
1633345290000|2021-10-04 11:01:30|87333.1|87308.1|87334.9|87309.9|87334.9|87309.9|87333.1|87308.1|33
1633345300000|2021-10-04 11:01:40|87334.2|87309.2|87334.4|87309.4|87334.6|87309.6|87333.9|87308.9|25
1633345310000|2021-10-04 11:01:50|87334.5|87309.5|87334.5|87309.5|87336.6|87311.6|87332.1|87307.1|43
1633345320000|2021-10-04 11:02:00|87333.9|87308.9|87334.4|87309.4|87334.8|87309.8|87333.4|87308.4|38
1633345330000|2021-10-04 11:02:10|87334.5|87309.5|87331.3|87306.3|87334.5|87309.5|87330|87305|43
1633345340000|2021-10-04 11:02:20|87331|87306|87330.9|87305.9|87331.6|87306.6|87330.1|87305.1|29
1633345350000|2021-10-04 11:02:30|87331.1|87306.1|87330.4|87305.4|87331.9|87306.9|87329.3|87304.3|50
1633345360000|2021-10-04 11:02:40|87329.5|87304.5|87334.8|87309.8|87335.4|87310.4|87329.5|87304.5|44
1633345370000|2021-10-04 11:02:50|87334.9|87309.9|87334.5|87309.5|87335.4|87310.4|87334.2|87309.2|25
1633345380000|2021-10-04 11:03:00|87334.4|87309.4|87331.7|87306.7|87334.9|87309.9|87331.1|87306.1|27
1633345390000|2021-10-04 11:03:10|87331.5|87306.5|87342.6|87292.6|87343.4|87306.5|87331.5|87291.8|39
1633345400000|2021-10-04 11:03:20|87342.5|87292.5|87339.9|87289.9|87342.9|87305.8|87329.7|87289.9|35
1633345410000|2021-10-04 11:03:30|87340.3|87290.3|87327.6|87302.6|87341.2|87303.5|87327.6|87288.5|35
1633345420000|2021-10-04 11:03:40|87327.5|87302.5|87326.9|87301.9|87341.1|87305.9|87325.5|87289.1|26
1633345430000|2021-10-04 11:03:50|87328.5|87303.5|87328.8|87303.8|87330|87305|87328.4|87303.4|31
1633345440000|2021-10-04 11:04:00|87328.9|87303.9|87328.7|87303.7|87338.2|87304.7|87325.5|87287.6|38
1633345450000|2021-10-04 11:04:10|87328.6|87303.6|87332|87307|87333.4|87308.4|87328.2|87303.2|43
1633345460000|2021-10-04 11:04:20|87332.1|87307.1|87335|87310|87335.7|87310.7|87331.9|87306.9|54
1633345470000|2021-10-04 11:04:30|87334.9|87309.9|87335.7|87310.7|87336.3|87311.3|87333.8|87308.8|38
1633345480000|2021-10-04 11:04:40|87335.6|87310.6|87338.8|87313.8|87354.1|87316.7|87335.5|87302.4|52
1633345490000|2021-10-04 11:04:50|87340.1|87315.1|87357.9|87332.9|87371.9|87334.7|87340.1|87315.1|47
1633345500000|2021-10-04 11:05:00|87358.9|87333.9|87373.3|87323.3|87373.6|87336.4|87358.1|87321.6|50
1633345510000|2021-10-04 11:05:10|87373.7|87323.7|87359.1|87334.1|87374.6|87336.8|87359.1|87323|32
1633345520000|2021-10-04 11:05:20|87359|87334|87361.1|87336.1|87361.1|87336.1|87359|87334|19
1633345530000|2021-10-04 11:05:30|87360.5|87335.5|87361.6|87336.6|87361.6|87336.6|87358.4|87333.4|40
1633345540000|2021-10-04 11:05:40|87360.8|87335.8|87360.6|87335.6|87361.6|87336.6|87360.5|87335.5|32
1633345550000|2021-10-04 11:05:50|87360.8|87335.8|87358.6|87333.6|87360.8|87335.8|87356.3|87331.3|36
1633345560000|2021-10-04 11:06:00|87359.9|87334.9|87351.8|87326.8|87367.1|87336.8|87351.6|87317.1|43
1633345570000|2021-10-04 11:06:10|87352.9|87327.9|87354.8|87329.8|87354.9|87329.9|87352.7|87327.7|43
1633345580000|2021-10-04 11:06:20|87354.2|87329.2|87355.6|87330.6|87357.5|87332.5|87354|87329|38
1633345590000|2021-10-04 11:06:30|87355|87330|87355|87330|87357|87332|87355|87330|24
1633345600000|2021-10-04 11:06:40|87354.7|87329.7|87352.4|87327.4|87355.5|87330.5|87351.3|87326.3|43
1633345610000|2021-10-04 11:06:50|87352.2|87327.2|87353.3|87328.3|87353.3|87328.3|87351.3|87326.3|24
1633345620000|2021-10-04 11:07:00|87353.2|87328.2|87355|87330|87355|87330|87352|87327|17
1633345630000|2021-10-04 11:07:10|87354.3|87329.3|87355.4|87330.4|87355.7|87330.7|87354.3|87329.3|26
1633345640000|2021-10-04 11:07:20|87355.5|87330.5|87354.5|87329.5|87355.5|87330.5|87353.7|87328.7|27
1633345650000|2021-10-04 11:07:30|87354.6|87329.6|87353.6|87328.6|87356.1|87331.1|87353.5|87328.5|23
1633345660000|2021-10-04 11:07:40|87353.7|87328.7|87351.8|87326.8|87365.2|87328.8|87349.3|87313.1|46
1633345670000|2021-10-04 11:07:50|87349.4|87324.4|87350.2|87325.2|87351|87326|87349.4|87324.4|18
1633345680000|2021-10-04 11:08:00|87350.7|87325.7|87351|87326|87351.2|87326.2|87350.1|87325.1|31
1633345690000|2021-10-04 11:08:10|87351.1|87326.1|87355.9|87330.9|87367.4|87331.2|87350.3|87317.1|38
1633345700000|2021-10-04 11:08:20|87354.5|87329.5|87345.8|87320.8|87362.9|87331|87344.3|87312|47
1633345710000|2021-10-04 11:08:30|87346.1|87321.1|87355.1|87305.1|87355.7|87321.3|87344.7|87304.7|37
1633345720000|2021-10-04 11:08:40|87341.1|87316.1|87361|87311|87361.5|87326|87341.1|87309.4|49
1633345730000|2021-10-04 11:08:50|87360.7|87310.7|87343.9|87318.9|87360.7|87323.5|87343.1|87305.9|51
1633345740000|2021-10-04 11:09:00|87344.3|87319.3|87339.7|87314.7|87354.6|87319.3|87336.4|87299.6|47
1633345750000|2021-10-04 11:09:10|87339.8|87314.8|87334|87309|87341.3|87316.3|87333.6|87308.6|50
1633345760000|2021-10-04 11:09:20|87334.2|87309.2|87321.6|87296.6|87338.5|87309.7|87320|87281.9|68
1633345770000|2021-10-04 11:09:30|87322.9|87297.9|87325.3|87300.3|87326.7|87301.7|87320.9|87295.9|55
1633345780000|2021-10-04 11:09:40|87325.4|87300.4|87325.7|87300.7|87326|87301|87322.8|87297.8|42
1633345790000|2021-10-04 11:09:50|87325.4|87300.4|87321.8|87296.8|87333.5|87301.1|87319.6|87283.5|60
1633345800000|2021-10-04 11:10:00|87322.1|87297.1|87323.5|87298.5|87326|87301|87320.2|87295.2|53
1633345810000|2021-10-04 11:10:10|87323.6|87298.6|87321.3|87296.3|87323.7|87298.7|87321|87296|51
1633345820000|2021-10-04 11:10:20|87321.4|87296.4|87323.1|87298.1|87323.5|87298.5|87320.8|87295.8|46
1633345830000|2021-10-04 11:10:30|87323|87298|87327.3|87302.3|87328.4|87303.4|87323|87298|34
1633345840000|2021-10-04 11:10:40|87326.7|87301.7|87326.5|87301.5|87327.4|87302.4|87325.9|87300.9|26
1633345850000|2021-10-04 11:10:50|87326.6|87301.6|87326.2|87301.2|87326.9|87301.9|87325.9|87300.9|16
1633345860000|2021-10-04 11:11:00|87325.3|87300.3|87310.3|87260.3|87330.8|87301.8|87296.2|87259.1|55
1633345870000|2021-10-04 11:11:10|87309.7|87259.7|87315.6|87265.6|87318.3|87281.1|87298.5|87259.6|46
1633345880000|2021-10-04 11:11:20|87315.9|87265.9|87301.8|87276.8|87319.2|87282|87299.7|87263.9|56
1633345890000|2021-10-04 11:11:30|87301.6|87276.6|87310.5|87285.5|87310.9|87285.9|87301.5|87276.5|49
1633345900000|2021-10-04 11:11:40|87310.6|87285.6|87307|87282|87311|87286|87301.9|87276.9|58
1633345910000|2021-10-04 11:11:50|87306.5|87281.5|87303.9|87278.9|87307.7|87282.7|87303.4|87278.4|45
1633345920000|2021-10-04 11:12:00|87304.3|87279.3|87308.5|87283.5|87321.7|87285.5|87304|87267.5|52
1633345930000|2021-10-04 11:12:10|87309.3|87284.3|87326.7|87276.7|87326.7|87287|87306.4|87268.5|60
1633345940000|2021-10-04 11:12:20|87325.5|87275.5|87313.5|87288.5|87327.6|87289.6|87310.3|87274.6|50
1633345950000|2021-10-04 11:12:30|87312.9|87287.9|87308.4|87283.4|87321.8|87289.3|87307|87268.4|51
1633345960000|2021-10-04 11:12:40|87308.9|87283.9|87326|87276|87326.7|87289.4|87308.9|87273.9|41
1633345970000|2021-10-04 11:12:50|87325.1|87275.1|87321|87296|87334.9|87296.7|87319|87273.4|45
1633345980000|2021-10-04 11:13:00|87320.8|87295.8|87325.6|87300.6|87326.5|87301.5|87317.3|87292.3|59
1633345990000|2021-10-04 11:13:10|87324.4|87299.4|87330.6|87305.6|87333.8|87308.8|87324.4|87299.4|61
1633346000000|2021-10-04 11:13:20|87329.6|87304.6|87344.2|87294.2|87344.2|87309.5|87329.6|87292.5|58
1633346010000|2021-10-04 11:13:30|87329.6|87304.6|87327.6|87302.6|87344.8|87307.2|87327.4|87289.9|53
1633346020000|2021-10-04 11:13:40|87327.7|87302.7|87327.4|87302.4|87328.5|87303.5|87325.1|87300.1|30
1633346030000|2021-10-04 11:13:50|87327.5|87302.5|87332.7|87307.7|87332.8|87307.8|87326.2|87301.2|40
1633346040000|2021-10-04 11:14:00|87331.8|87306.8|87324.8|87299.8|87333.4|87308.4|87324.5|87299.5|53
1633346050000|2021-10-04 11:14:10|87325.8|87300.8|87326|87301|87326.3|87301.3|87325.2|87300.2|36
1633346060000|2021-10-04 11:14:20|87325.7|87300.7|87325.9|87300.9|87326.5|87301.5|87325.1|87300.1|31
1633346070000|2021-10-04 11:14:30|87326.3|87301.3|87323.8|87298.8|87326.3|87301.3|87322.9|87297.9|32
1633346080000|2021-10-04 11:14:40|87323.4|87298.4|87326.7|87301.7|87326.7|87301.7|87323.4|87298.4|34
1633346090000|2021-10-04 11:14:50|87327.3|87302.3|87317.8|87292.8|87330|87302.3|87316.9|87280|47
1633346100000|2021-10-04 11:15:00|87317.7|87292.7|87318.9|87293.9|87320.9|87295.9|87317.7|87292.7|50
1633346110000|2021-10-04 11:15:10|87319.1|87294.1|87316.7|87291.7|87319.8|87294.8|87316|87291|43
1633346120000|2021-10-04 11:15:20|87316.6|87291.6|87311.5|87286.5|87316.6|87291.6|87311.2|87286.2|40
1633346130000|2021-10-04 11:15:30|87311.6|87286.6|87312.1|87287.1|87313.6|87288.6|87311.4|87286.4|26
1633346140000|2021-10-04 11:15:40|87310.6|87285.6|87316|87291|87316.5|87291.5|87307.9|87282.9|37
1633346150000|2021-10-04 11:15:50|87317.2|87292.2|87316.1|87291.1|87317.2|87292.2|87315.4|87290.4|29
1633346160000|2021-10-04 11:16:00|87315.9|87290.9|87316.2|87291.2|87316.4|87291.4|87315.5|87290.5|16
1633346170000|2021-10-04 11:16:10|87316.1|87291.1|87316.4|87291.4|87317.5|87292.5|87315.7|87290.7|27
1633346180000|2021-10-04 11:16:20|87316.1|87291.1|87316.3|87291.3|87316.9|87291.9|87315.3|87290.3|15
1633346190000|2021-10-04 11:16:30|87316.9|87291.9|87328.8|87303.8|87329.2|87304.2|87316.3|87291.3|26
1633346200000|2021-10-04 11:16:40|87328.7|87303.7|87344|87294|87344.2|87303.9|87327.8|87290.1|33
1633346210000|2021-10-04 11:16:50|87345.4|87295.4|87334.2|87309.2|87345.4|87309.9|87331.6|87295.4|42
1633346220000|2021-10-04 11:17:00|87334.6|87309.6|87342.6|87292.6|87343.1|87311.8|87330.3|87292.6|48
1633346230000|2021-10-04 11:17:10|87343.2|87293.2|87347.4|87297.4|87347.4|87310.8|87326.8|87293|43
1633346240000|2021-10-04 11:17:20|87346.8|87296.8|87338.6|87313.6|87347.7|87314.7|87335.7|87295.9|37
1633346250000|2021-10-04 11:17:30|87338.1|87313.1|87334.9|87309.9|87338.8|87313.8|87334.9|87309.9|42
1633346260000|2021-10-04 11:17:40|87334.2|87309.2|87337.6|87312.6|87348.7|87312.9|87334.1|87296.4|38
1633346270000|2021-10-04 11:17:50|87338|87313|87335|87310|87338|87313|87334.1|87309.1|34
1633346280000|2021-10-04 11:18:00|87334.7|87309.7|87338.3|87313.3|87338.9|87313.9|87334.7|87309.7|41
1633346290000|2021-10-04 11:18:10|87338.9|87313.9|87340|87315|87341.7|87316.7|87338.8|87313.8|48
1633346300000|2021-10-04 11:18:20|87339.9|87314.9|87337.7|87312.7|87339.9|87314.9|87336.7|87311.7|40
1633346310000|2021-10-04 11:18:30|87337.6|87312.6|87340|87315|87351.2|87315.2|87334.2|87297.6|42
1633346320000|2021-10-04 11:18:40|87339.1|87314.1|87339.1|87314.1|87345.2|87320.2|87338.5|87313.5|34
1633346330000|2021-10-04 11:18:50|87339.4|87314.4|87337.5|87312.5|87339.4|87314.4|87335.1|87310.1|49
1633346340000|2021-10-04 11:19:00|87337.4|87312.4|87335.3|87310.3|87338.3|87313.3|87334.7|87309.7|41
1633346350000|2021-10-04 11:19:10|87334.9|87309.9|87334.5|87309.5|87335.3|87310.3|87330.7|87305.7|34
1633346360000|2021-10-04 11:19:20|87334.6|87309.6|87330.5|87305.5|87335.4|87310.4|87330.1|87305.1|44
1633346370000|2021-10-04 11:19:30|87330.4|87305.4|87330.1|87305.1|87331.2|87306.2|87327.4|87302.4|43
1633346380000|2021-10-04 11:19:40|87329.7|87304.7|87328.3|87303.3|87331.5|87306.5|87327.7|87302.7|28
1633346390000|2021-10-04 11:19:50|87328.5|87303.5|87327.9|87302.9|87328.7|87303.7|87326.1|87301.1|38
1633346400000|2021-10-04 11:20:00|87328.4|87303.4|87328.2|87303.2|87329.7|87304.7|87328.1|87303.1|37
1633346410000|2021-10-04 11:20:10|87328.4|87303.4|87328|87303|87328.6|87303.6|87324.2|87299.2|40
1633346420000|2021-10-04 11:20:20|87328.3|87303.3|87327.5|87302.5|87333|87308|87326.4|87301.4|45
1633346430000|2021-10-04 11:20:30|87327|87302|87320.6|87295.6|87337.3|87302|87319.4|87287.3|53
1633346440000|2021-10-04 11:20:40|87320.4|87295.4|87316.4|87291.4|87320.5|87295.5|87314.7|87289.7|42
1633346450000|2021-10-04 11:20:50|87316.6|87291.6|87326.3|87301.3|87328|87303|87316.4|87291.4|48
1633346460000|2021-10-04 11:21:00|87327.3|87302.3|87339|87314|87352.5|87314.8|87325.2|87294.6|54
1633346470000|2021-10-04 11:21:10|87338.8|87313.8|87339.5|87314.5|87340.4|87315.4|87337.6|87312.6|41
1633346480000|2021-10-04 11:21:20|87339.8|87314.8|87323.1|87298.1|87340|87315|87321.5|87296.5|46
1633346490000|2021-10-04 11:21:30|87323.4|87298.4|87335|87285|87336.1|87298.4|87323.4|87284.3|43
1633346500000|2021-10-04 11:21:40|87334.8|87284.8|87335|87285|87335.7|87285.7|87334.5|87284.5|34
1633346510000|2021-10-04 11:21:50|87334.8|87284.8|87334.6|87284.6|87335.5|87285.5|87334.2|87284.2|29
1633346520000|2021-10-04 11:22:00|87334.7|87284.7|87313.8|87288.8|87335.1|87294.1|87312.6|87274.1|42
1633346530000|2021-10-04 11:22:10|87313.6|87288.6|87311.7|87286.7|87313.6|87288.6|87310.7|87285.7|40
1633346540000|2021-10-04 11:22:20|87311.6|87286.6|87310.8|87285.8|87311.8|87286.8|87310.7|87285.7|26
1633346550000|2021-10-04 11:22:30|87311|87286|87301.3|87276.3|87323.6|87286.2|87297.5|87262.6|49
1633346560000|2021-10-04 11:22:40|87300.8|87275.8|87292.8|87267.8|87301|87276|87292.8|87267.8|52
1633346570000|2021-10-04 11:22:50|87293.2|87268.2|87295|87270|87305.2|87270|87291.4|87254.3|46
1633346580000|2021-10-04 11:23:00|87295.6|87270.6|87305.8|87255.8|87308.3|87270.9|87292|87253.7|49
1633346590000|2021-10-04 11:23:10|87306.1|87256.1|87306.4|87256.4|87307.8|87257.8|87306.1|87256.1|35
1633346600000|2021-10-04 11:23:20|87306.5|87256.5|87308.9|87258.9|87309.1|87259.1|87306.5|87256.5|28
1633346610000|2021-10-04 11:23:30|87307.8|87257.8|87298.8|87273.8|87310.5|87274.3|87296.7|87257.8|36
1633346620000|2021-10-04 11:23:40|87298.6|87273.6|87296.9|87271.9|87311.8|87274.9|87296.8|87260.5|33
1633346630000|2021-10-04 11:23:50|87297|87272|87293.1|87268.1|87297.3|87272.3|87292.1|87267.1|34
1633346640000|2021-10-04 11:24:00|87292.9|87267.9|87297.1|87272.1|87297.4|87272.4|87292.9|87267.9|37
1633346650000|2021-10-04 11:24:10|87297|87272|87293.6|87268.6|87300.8|87275.8|87290.9|87265.9|28
1633346660000|2021-10-04 11:24:20|87293.2|87268.2|87293|87268|87294|87269|87291.5|87266.5|30
1633346670000|2021-10-04 11:24:30|87292.9|87267.9|87294.4|87269.4|87296.5|87271.5|87292|87267|40
1633346680000|2021-10-04 11:24:40|87290.5|87265.5|87293.6|87268.6|87295.7|87270.7|87290.5|87265.5|42
1633346690000|2021-10-04 11:24:50|87293.7|87268.7|87305|87255|87305.8|87269.1|87290.9|87254.4|38
1633346700000|2021-10-04 11:25:00|87304.9|87254.9|87309.8|87259.8|87310.2|87272.2|87296.9|87254.7|36
1633346710000|2021-10-04 11:25:10|87309.7|87259.7|87303.5|87253.5|87309.9|87271.3|87291.6|87252.9|39
1633346720000|2021-10-04 11:25:20|87303.4|87253.4|87306.1|87256.1|87306.1|87256.1|87303.4|87253.4|28
1633346730000|2021-10-04 11:25:30|87305.9|87255.9|87290.8|87240.8|87306.4|87264.5|87278|87239.1|51
1633346740000|2021-10-04 11:25:40|87290.4|87240.4|87281.8|87256.8|87295.1|87259.8|87281.6|87240.4|53
1633346750000|2021-10-04 11:25:50|87282|87257|87283.6|87258.6|87284.7|87259.7|87281.6|87256.6|45
1633346760000|2021-10-04 11:26:00|87283.5|87258.5|87284.8|87259.8|87285|87260|87282.9|87257.9|30
1633346770000|2021-10-04 11:26:10|87285.1|87260.1|87289.8|87264.8|87290.5|87265.5|87284.6|87259.6|42
1633346780000|2021-10-04 11:26:20|87289.7|87264.7|87301.4|87251.4|87301.5|87266.1|87287.7|87249.1|46
1633346790000|2021-10-04 11:26:30|87300.9|87250.9|87299.4|87249.4|87301.3|87251.3|87299.1|87249.1|35
1633346800000|2021-10-04 11:26:40|87299.7|87249.7|87288.5|87263.5|87299.7|87265.1|87286.4|87249.1|47
1633346810000|2021-10-04 11:26:50|87288.7|87263.7|87284.8|87259.8|87289|87264|87284.1|87259.1|46
1633346820000|2021-10-04 11:27:00|87284.9|87259.9|87287.8|87262.8|87287.8|87262.8|87284.3|87259.3|40
1633346830000|2021-10-04 11:27:10|87286.9|87261.9|87288.3|87263.3|87288.7|87263.7|87286.8|87261.8|37
1633346840000|2021-10-04 11:27:20|87288.5|87263.5|87291.5|87266.5|87292|87267|87288.4|87263.4|41
1633346850000|2021-10-04 11:27:30|87291.6|87266.6|87311|87261|87312.4|87275.5|87291.5|87260.8|46
1633346860000|2021-10-04 11:27:40|87310.9|87260.9|87316|87266|87316.5|87278.9|87298.7|87260.4|40
1633346870000|2021-10-04 11:27:50|87314.8|87264.8|87313.4|87263.4|87316.2|87266.2|87312.2|87262.2|35
1633346880000|2021-10-04 11:28:00|87313.8|87263.8|87310|87260|87314.9|87264.9|87310|87260|39
1633346890000|2021-10-04 11:28:10|87309.5|87259.5|87311.6|87261.6|87312.4|87262.4|87309.4|87259.4|42
1633346900000|2021-10-04 11:28:20|87311.3|87261.3|87292.2|87242.2|87311.3|87265.7|87285.3|87241.1|49
1633346910000|2021-10-04 11:28:30|87292.3|87242.3|87291.5|87241.5|87292.5|87242.5|87291.3|87241.3|26
1633346920000|2021-10-04 11:28:40|87291.6|87241.6|87295.7|87245.7|87296.4|87246.4|87291.6|87241.6|35
1633346930000|2021-10-04 11:28:50|87294.5|87244.5|87293.9|87243.9|87294.8|87244.8|87293.4|87243.4|28
1633346940000|2021-10-04 11:29:00|87293.8|87243.8|87295.6|87245.6|87296|87259.7|87283|87243.7|40
1633346950000|2021-10-04 11:29:10|87295.5|87245.5|87294|87244|87295.7|87254.1|87279.1|87240.9|31
1633346960000|2021-10-04 11:29:20|87293.9|87243.9|87289.9|87239.9|87294.2|87244.2|87289.7|87239.7|44
1633346970000|2021-10-04 11:29:30|87290|87240|87291.4|87241.4|87292.1|87242.1|87289.4|87239.4|37
1633346980000|2021-10-04 11:29:40|87291.8|87241.8|87292.3|87242.3|87292.4|87242.4|87291.1|87241.1|25
1633346990000|2021-10-04 11:29:50|87292|87242|87291.6|87241.6|87292|87242|87291|87241|28
1633347000000|2021-10-04 11:30:00|87291.7|87241.7|87292.9|87242.9|87293.3|87243.3|87290.3|87240.3|39
1633347010000|2021-10-04 11:30:10|87293|87243|87291.8|87241.8|87293.2|87243.2|87291|87241|29
1633347020000|2021-10-04 11:30:20|87292|87242|87290.9|87240.9|87292.6|87242.6|87290.6|87240.6|30
1633347030000|2021-10-04 11:30:30|87290.8|87240.8|87283.6|87233.6|87291|87248.9|87270.3|87233.6|39
1633347040000|2021-10-04 11:30:40|87284.3|87234.3|87276.4|87226.4|87284.9|87234.9|87276.2|87226.2|42
1633347050000|2021-10-04 11:30:50|87262.7|87237.7|87277.9|87227.9|87279.1|87237.7|87262.7|87224.8|42
1633347060000|2021-10-04 11:31:00|87278|87228|87277.5|87227.5|87278.5|87240.5|87265.4|87226.8|37
1633347070000|2021-10-04 11:31:10|87277.4|87227.4|87274.8|87224.8|87278.2|87228.2|87274.8|87224.8|37
1633347080000|2021-10-04 11:31:20|87274.3|87224.3|87276|87226|87276.4|87226.4|87274.1|87224.1|33
1633347090000|2021-10-04 11:31:30|87276.1|87226.1|87267.1|87242.1|87279.2|87242.3|87266.7|87225.9|40
1633347100000|2021-10-04 11:31:40|87266.6|87241.6|87267.5|87242.5|87269.6|87244.6|87266.6|87241.6|28
1633347110000|2021-10-04 11:31:50|87267|87242|87271.1|87246.1|87271.7|87246.7|87267|87242|27
1633347120000|2021-10-04 11:32:00|87271.4|87246.4|87276.9|87251.9|87284.3|87252|87271.1|87233.4|40
1633347130000|2021-10-04 11:32:10|87276.8|87251.8|87281.8|87256.8|87281.8|87256.8|87276.7|87251.7|38
1633347140000|2021-10-04 11:32:20|87281.7|87256.7|87292.9|87242.9|87294.2|87256.7|87281|87242.9|24
1633347150000|2021-10-04 11:32:30|87293.1|87243.1|87296.4|87246.4|87296.5|87255.7|87279.1|87240.8|32
1633347160000|2021-10-04 11:32:40|87296.3|87246.3|87296.1|87246.1|87297.1|87247.1|87295.2|87245.2|24
1633347170000|2021-10-04 11:32:50|87296|87246|87285.7|87260.7|87298.5|87260.7|87285.2|87245.8|27
1633347180000|2021-10-04 11:33:00|87285.3|87260.3|87323.4|87273.4|87325.5|87287.5|87285.3|87260.3|50
1633347190000|2021-10-04 11:33:10|87323.6|87273.6|87327.7|87277.7|87328.4|87278.4|87322.8|87272.8|40
1633347200000|2021-10-04 11:33:20|87326.8|87276.8|87329.3|87279.3|87329.3|87279.3|87325.4|87275.4|42
1633347210000|2021-10-04 11:33:30|87329.2|87279.2|87330|87280|87330.8|87280.8|87328.9|87278.9|27
1633347220000|2021-10-04 11:33:40|87329.9|87279.9|87334.1|87284.1|87334.1|87284.1|87329.8|87279.8|25
1633347230000|2021-10-04 11:33:50|87334.2|87284.2|87320.8|87295.8|87334.2|87296.4|87320.1|87282.9|24
1633347240000|2021-10-04 11:34:00|87320.9|87295.9|87330.5|87280.5|87333.3|87296.3|87320.7|87278.5|41
1633347250000|2021-10-04 11:34:10|87330.7|87280.7|87334|87284|87334.7|87284.7|87330|87280|40
1633347260000|2021-10-04 11:34:20|87335|87285|87335.9|87285.9|87336.8|87286.8|87334|87284|38
1633347270000|2021-10-04 11:34:30|87336|87286|87324|87299|87336.3|87299.9|87322.8|87286|33
1633347280000|2021-10-04 11:34:40|87323.8|87298.8|87322.7|87297.7|87324.4|87299.4|87322.2|87297.2|33
1633347290000|2021-10-04 11:34:50|87322.5|87297.5|87326.2|87301.2|87326.2|87301.2|87321.9|87296.9|47
1633347300000|2021-10-04 11:35:00|87326.7|87301.7|87333.6|87308.6|87347.2|87311.4|87326.7|87297.2|53
1633347310000|2021-10-04 11:35:10|87334.5|87309.5|87348.6|87298.6|87348.6|87311.8|87334.5|87297.4|34
1633347320000|2021-10-04 11:35:20|87348.4|87298.4|87348.5|87298.5|87349.3|87299.3|87347.4|87297.4|31
1633347330000|2021-10-04 11:35:30|87348.4|87298.4|87331.5|87306.5|87349.7|87310.3|87330.4|87297.8|37
1633347340000|2021-10-04 11:35:40|87331.3|87306.3|87326.1|87301.1|87331.3|87306.3|87326.1|87301.1|31
1633347350000|2021-10-04 11:35:50|87326.7|87301.7|87329.4|87304.4|87330.3|87305.3|87324.2|87299.2|44
1633347360000|2021-10-04 11:36:00|87329.3|87304.3|87330.7|87305.7|87330.9|87305.9|87329.2|87304.2|30
1633347370000|2021-10-04 11:36:10|87330.6|87305.6|87326.1|87301.1|87330.6|87305.6|87322.5|87297.5|45
1633347380000|2021-10-04 11:36:20|87325.8|87300.8|87333.8|87308.8|87334.1|87309.1|87325.8|87300.8|38
1633347390000|2021-10-04 11:36:30|87333.3|87308.3|87333.6|87308.6|87335.9|87310.9|87333|87308|27
1633347400000|2021-10-04 11:36:40|87333.2|87308.2|87329.9|87304.9|87333.9|87308.9|87329.9|87304.9|43
1633347410000|2021-10-04 11:36:50|87329.8|87304.8|87333.6|87308.6|87336.4|87311.4|87329.7|87304.7|46
1633347420000|2021-10-04 11:37:00|87333.7|87308.7|87327.9|87302.9|87343.3|87308.9|87325.3|87293.3|46
1633347430000|2021-10-04 11:37:10|87328|87303|87336.9|87311.9|87337.9|87312.9|87328|87303|48
1633347440000|2021-10-04 11:37:20|87337.4|87312.4|87325.2|87300.2|87337.6|87312.6|87325.2|87300.2|48
1633347450000|2021-10-04 11:37:30|87325|87300|87325.8|87300.8|87326.5|87301.5|87325|87300|28
1633347460000|2021-10-04 11:37:40|87326.2|87301.2|87326.1|87301.1|87326.6|87301.6|87325.9|87300.9|23
1633347470000|2021-10-04 11:37:50|87326|87301|87324.6|87299.6|87326.3|87301.3|87324.6|87299.6|18
1633347480000|2021-10-04 11:38:00|87325.7|87300.7|87325.2|87300.2|87325.8|87300.8|87324.4|87299.4|28
1633347490000|2021-10-04 11:38:10|87324.8|87299.8|87319.2|87294.2|87326.1|87301.1|87318.6|87293.6|36
1633347500000|2021-10-04 11:38:20|87319.3|87294.3|87321|87296|87321.3|87296.3|87319|87294|34
1633347510000|2021-10-04 11:38:30|87321.8|87296.8|87325.1|87300.1|87325.1|87300.1|87321.8|87296.8|21
1633347520000|2021-10-04 11:38:40|87324.8|87299.8|87320.5|87295.5|87324.8|87299.8|87320.4|87295.4|28
1633347530000|2021-10-04 11:38:50|87320.7|87295.7|87318.4|87293.4|87321.2|87296.2|87318.1|87293.1|25
1633347540000|2021-10-04 11:39:00|87318.5|87293.5|87317.6|87292.6|87319.1|87294.1|87316.9|87291.9|34
1633347550000|2021-10-04 11:39:10|87317.9|87292.9|87322|87297|87322|87297|87317.7|87292.7|31
1633347560000|2021-10-04 11:39:20|87322.2|87297.2|87321.1|87296.1|87322.3|87297.3|87320.7|87295.7|23
1633347570000|2021-10-04 11:39:30|87321|87296|87320.3|87295.3|87321.1|87296.1|87320.2|87295.2|12
1633347580000|2021-10-04 11:39:40|87320.7|87295.7|87319.4|87294.4|87320.8|87295.8|87317.4|87292.4|28
1633347590000|2021-10-04 11:39:50|87319.3|87294.3|87312.8|87287.8|87332.1|87295.6|87312.6|87279.9|36
1633347600000|2021-10-04 11:40:00|87313.9|87288.9|87313.6|87288.6|87315.5|87290.5|87310.5|87285.5|45
1633347610000|2021-10-04 11:40:10|87314.8|87289.8|87309.2|87284.2|87315.6|87290.6|87308.7|87283.7|33
1633347620000|2021-10-04 11:40:20|87308.6|87283.6|87309.3|87284.3|87310.9|87285.9|87308.6|87283.6|37
1633347630000|2021-10-04 11:40:30|87309.5|87284.5|87310.4|87285.4|87311.2|87286.2|87309.5|87284.5|33
1633347640000|2021-10-04 11:40:40|87310.3|87285.3|87326.8|87276.8|87326.8|87287.1|87310.3|87274.3|29
1633347650000|2021-10-04 11:40:50|87326.9|87276.9|87327.5|87277.5|87327.8|87277.8|87325.7|87275.7|28
1633347660000|2021-10-04 11:41:00|87327.8|87277.8|87331.1|87281.1|87331.1|87294|87316.1|87277.8|33
1633347670000|2021-10-04 11:41:10|87331|87281|87331|87281|87331|87281|87329.7|87279.7|32
1633347680000|2021-10-04 11:41:20|87330.7|87280.7|87330.9|87280.9|87330.9|87280.9|87330.1|87280.1|21
1633347690000|2021-10-04 11:41:30|87331.1|87281.1|87331.8|87281.8|87332.1|87282.1|87331|87281|18
1633347700000|2021-10-04 11:41:40|87331.9|87281.9|87332.1|87282.1|87332.8|87282.8|87331.6|87281.6|23
1633347710000|2021-10-04 11:41:50|87332.2|87282.2|87329.9|87279.9|87332.2|87282.2|87329.4|87279.4|28
1633347720000|2021-10-04 11:42:00|87330|87280|87332.8|87282.8|87334.2|87284.2|87329.8|87279.8|26
1633347730000|2021-10-04 11:42:10|87332|87282|87322.6|87297.6|87338.2|87300.3|87321.3|87282|49
1633347740000|2021-10-04 11:42:20|87321.8|87296.8|87321.2|87296.2|87322.2|87297.2|87320.8|87295.8|21
1633347750000|2021-10-04 11:42:30|87320.8|87295.8|87323.5|87298.5|87325.3|87300.3|87320.4|87295.4|29
1633347760000|2021-10-04 11:42:40|87323.2|87298.2|87325.9|87300.9|87339.6|87302.9|87323|87287.2|48
1633347770000|2021-10-04 11:42:50|87325.2|87300.2|87324.3|87299.3|87326.9|87301.9|87324.3|87299.3|19
1633347780000|2021-10-04 11:43:00|87324.2|87299.2|87323.6|87298.6|87324.8|87299.8|87323.2|87298.2|16
1633347790000|2021-10-04 11:43:10|87322|87297|87323.4|87298.4|87337.3|87298.9|87320.5|87282.6|23
1633347800000|2021-10-04 11:43:20|87324.1|87299.1|87321.7|87296.7|87325.3|87300.3|87321.5|87296.5|40
1633347810000|2021-10-04 11:43:30|87320.9|87295.9|87312.4|87287.4|87321.3|87296.3|87312.4|87287.4|51
1633347820000|2021-10-04 11:43:40|87312.3|87287.3|87317.8|87292.8|87318.1|87293.1|87312.3|87287.3|40
1633347830000|2021-10-04 11:43:50|87318|87293|87316.4|87291.4|87318.6|87293.6|87316|87291|18
1633347840000|2021-10-04 11:44:00|87316.3|87291.3|87312.5|87287.5|87316.3|87291.3|87311.8|87286.8|28
1633347850000|2021-10-04 11:44:10|87311.7|87286.7|87314|87289|87314.6|87289.6|87310.6|87285.6|26
1633347860000|2021-10-04 11:44:20|87314.6|87289.6|87321.4|87296.4|87323.2|87298.2|87314.6|87289.6|48
1633347870000|2021-10-04 11:44:30|87321.6|87296.6|87319.7|87294.7|87323|87298|87319.7|87294.7|41
1633347880000|2021-10-04 11:44:40|87318.8|87293.8|87319.5|87294.5|87321|87296|87318.8|87293.8|32
1633347890000|2021-10-04 11:44:50|87320.6|87295.6|87317.6|87292.6|87321.6|87296.6|87317.3|87292.3|36
1633347900000|2021-10-04 11:45:00|87317.8|87292.8|87308.9|87283.9|87332.4|87298|87308.7|87282.4|57
1633347910000|2021-10-04 11:45:10|87309.1|87284.1|87304.6|87279.6|87321.4|87284.5|87304.5|87269.7|37
1633347920000|2021-10-04 11:45:20|87305|87280|87299.6|87274.6|87317.7|87281.9|87299.4|87261.2|48
1633347930000|2021-10-04 11:45:30|87299.9|87274.9|87293.5|87268.5|87299.9|87274.9|87292.2|87267.2|48
1633347940000|2021-10-04 11:45:40|87288|87263|87302.6|87252.6|87302.6|87263|87285.3|87246.5|52
1633347950000|2021-10-04 11:45:50|87302.8|87252.8|87302.8|87252.8|87303.4|87253.4|87301.7|87251.7|29
1633347960000|2021-10-04 11:46:00|87302.5|87252.5|87281.6|87256.6|87302.6|87258.7|87281|87245.5|43
1633347970000|2021-10-04 11:46:10|87281.2|87256.2|87297.6|87247.6|87298.2|87260.5|87281.2|87247.1|53
1633347980000|2021-10-04 11:46:20|87297.9|87247.9|87281.7|87256.7|87298.9|87257.8|87281.7|87246.2|39
1633347990000|2021-10-04 11:46:30|87281.6|87256.6|87276.8|87251.8|87289.1|87256.6|87274.6|87238.2|52
1633348000000|2021-10-04 11:46:40|87276.5|87251.5|87285.5|87235.5|87286.1|87252|87266.2|87235.5|50
1633348010000|2021-10-04 11:46:50|87284|87234|87285|87235|87285.2|87245.5|87269.1|87231.3|53
1633348020000|2021-10-04 11:47:00|87284.9|87234.9|87276.6|87251.6|87289.3|87252.1|87274.3|87234.9|45
1633348030000|2021-10-04 11:47:10|87276.4|87251.4|87296.3|87246.3|87296.3|87257.4|87274.2|87237|48
1633348040000|2021-10-04 11:47:20|87296.5|87246.5|87289.4|87264.4|87301.5|87265|87281.9|87245.6|42
1633348050000|2021-10-04 11:47:30|87289.7|87264.7|87306.9|87256.9|87307|87266.6|87289.7|87252.8|55
1633348060000|2021-10-04 11:47:40|87307.4|87257.4|87289.8|87264.8|87307.7|87265.8|87289.5|87252.4|43
1633348070000|2021-10-04 11:47:50|87290.4|87265.4|87294.8|87269.8|87295.3|87270.3|87289.3|87264.3|32
1633348080000|2021-10-04 11:48:00|87295.9|87270.9|87295.3|87270.3|87295.9|87270.9|87293.1|87268.1|36
1633348090000|2021-10-04 11:48:10|87295.1|87270.1|87302|87277|87302|87277|87293.2|87268.2|44
1633348100000|2021-10-04 11:48:20|87301.7|87276.7|87301.5|87276.5|87303.5|87278.5|87301.1|87276.1|37
1633348110000|2021-10-04 11:48:30|87301.4|87276.4|87300.3|87275.3|87301.6|87276.6|87299.7|87274.7|30
1633348120000|2021-10-04 11:48:40|87300.1|87275.1|87300.3|87275.3|87300.8|87275.8|87299.6|87274.6|24
1633348130000|2021-10-04 11:48:50|87300.2|87275.2|87297.4|87272.4|87300.2|87275.2|87296.1|87271.1|45
1633348140000|2021-10-04 11:49:00|87297.1|87272.1|87308.8|87283.8|87310.9|87285.9|87296.3|87271.3|55
1633348150000|2021-10-04 11:49:10|87308.5|87283.5|87313.2|87288.2|87313.2|87288.2|87308.5|87283.5|50
1633348160000|2021-10-04 11:49:20|87313.8|87288.8|87312.4|87287.4|87313.8|87288.8|87311.2|87286.2|29
1633348170000|2021-10-04 11:49:30|87311.7|87286.7|87306.9|87281.9|87321.8|87287.5|87306.9|87271.8|29
1633348180000|2021-10-04 11:49:40|87307.7|87282.7|87310.6|87285.6|87311.2|87286.2|87307.1|87282.1|27
1633348190000|2021-10-04 11:49:50|87311.7|87286.7|87309.6|87284.6|87312.7|87287.7|87308.2|87283.2|50
1633348200000|2021-10-04 11:50:00|87310|87285|87321.5|87296.5|87337.1|87300|87310|87280.5|55
1633348210000|2021-10-04 11:50:10|87321.3|87296.3|87307.5|87282.5|87336.2|87299.2|87307.4|87279.9|56
1633348220000|2021-10-04 11:50:20|87307.6|87282.6|87315.7|87265.7|87316.3|87283.6|87302.6|87264.8|44
1633348230000|2021-10-04 11:50:30|87315.6|87265.6|87315.5|87265.5|87316.2|87266.2|87314.8|87264.8|27
1633348240000|2021-10-04 11:50:40|87315.6|87265.6|87312.1|87287.1|87326.1|87287.1|87303.9|87264.7|49
1633348250000|2021-10-04 11:50:50|87311.9|87286.9|87316.5|87266.5|87318.2|87286.9|87304.7|87266.2|50
1633348260000|2021-10-04 11:51:00|87316.3|87266.3|87303.5|87278.5|87316.6|87279.1|87301.3|87264.6|39
1633348270000|2021-10-04 11:51:10|87302.8|87277.8|87302.9|87277.9|87315.9|87278.5|87301.9|87264.9|28
1633348280000|2021-10-04 11:51:20|87303.2|87278.2|87316.7|87266.7|87318|87279.5|87301.5|87266.4|32
1633348290000|2021-10-04 11:51:30|87317|87267|87315.4|87265.4|87317.2|87267.2|87315.2|87265.2|28
1633348300000|2021-10-04 11:51:40|87315.3|87265.3|87317.1|87267.1|87317.1|87267.1|87315.3|87265.3|31
1633348310000|2021-10-04 11:51:50|87316.9|87266.9|87311.9|87261.9|87317.1|87273.7|87295.7|87260.7|44
1633348320000|2021-10-04 11:52:00|87312.1|87262.1|87296.9|87271.9|87313.2|87273.7|87296.5|87259.9|35
1633348330000|2021-10-04 11:52:10|87296.7|87271.7|87297.1|87272.1|87297.6|87272.6|87292.8|87267.8|31
1633348340000|2021-10-04 11:52:20|87295.4|87270.4|87310.8|87260.8|87311.5|87271.8|87294.9|87259.4|33
1633348350000|2021-10-04 11:52:30|87311|87261|87311.3|87261.3|87313.6|87263.6|87310.5|87260.5|32
1633348360000|2021-10-04 11:52:40|87311.1|87261.1|87310.8|87260.8|87311.3|87261.3|87309.7|87259.7|19
1633348370000|2021-10-04 11:52:50|87310.6|87260.6|87308|87258|87310.7|87260.7|87307.4|87257.4|26
1633348380000|2021-10-04 11:53:00|87308.3|87258.3|87290.6|87265.6|87309.9|87270.4|87289.8|87252|35
1633348390000|2021-10-04 11:53:10|87290.4|87265.4|87300.2|87250.2|87301.9|87265.4|87290.4|87246|42
1633348400000|2021-10-04 11:53:20|87301.7|87251.7|87300.4|87250.4|87305.1|87264.9|87287.7|87250|41
1633348410000|2021-10-04 11:53:30|87300.5|87250.5|87298.8|87248.8|87302|87252|87297.8|87247.8|27
1633348420000|2021-10-04 11:53:40|87298.6|87248.6|87296|87246|87299.3|87249.3|87296|87246|27
1633348430000|2021-10-04 11:53:50|87295.9|87245.9|87297.7|87247.7|87297.7|87261.7|87281.9|87245.9|31
1633348440000|2021-10-04 11:54:00|87297.6|87247.6|87297.8|87247.8|87299.1|87249.1|87295.6|87245.6|29
1633348450000|2021-10-04 11:54:10|87295.1|87245.1|87293.8|87243.8|87295.4|87245.4|87293.5|87243.5|38
1633348460000|2021-10-04 11:54:20|87294.4|87244.4|87298.3|87248.3|87300.7|87250.7|87294.3|87244.3|46
1633348470000|2021-10-04 11:54:30|87297.9|87247.9|87294.8|87244.8|87298.5|87248.5|87294.5|87244.5|29
1633348480000|2021-10-04 11:54:40|87295.3|87245.3|87295.2|87245.2|87296.7|87257.7|87282.7|87236.9|44
1633348490000|2021-10-04 11:54:50|87294.8|87244.8|87295.6|87245.6|87295.9|87259.4|87280.7|87242.2|46
1633348500000|2021-10-04 11:55:00|87297.5|87247.5|87303.3|87253.3|87303.3|87253.3|87294.9|87244.9|29
1633348510000|2021-10-04 11:55:10|87302.8|87252.8|87289.4|87264.4|87303.7|87265.9|87288.9|87249.8|35
1633348520000|2021-10-04 11:55:20|87290.3|87265.3|87293.1|87243.1|87300.1|87265.4|87289.7|87241.3|56
1633348530000|2021-10-04 11:55:30|87292.2|87242.2|87270.1|87245.1|87294.4|87246.2|87269.1|87230|46
1633348540000|2021-10-04 11:55:40|87270.2|87245.2|87274.6|87224.6|87276.2|87245.2|87261.2|87223.9|48
1633348550000|2021-10-04 11:55:50|87275.5|87225.5|87272.3|87222.3|87275.5|87237.9|87256.6|87221.4|61
1633348560000|2021-10-04 11:56:00|87272.5|87222.5|87270.7|87220.7|87272.5|87222.5|87269.4|87219.4|35
1633348570000|2021-10-04 11:56:10|87271.5|87221.5|87270|87220|87274.9|87224.9|87269.3|87219.3|49
1633348580000|2021-10-04 11:56:20|87270.1|87220.1|87255.4|87230.4|87271.7|87232.9|87253.7|87217.9|53
1633348590000|2021-10-04 11:56:30|87255.5|87230.5|87254.5|87204.5|87267.4|87230.6|87244.1|87204.1|55
1633348600000|2021-10-04 11:56:40|87253.6|87203.6|87250.7|87200.7|87255.5|87213.2|87237.1|87199.3|55
1633348610000|2021-10-04 11:56:50|87250.1|87200.1|87246.7|87196.7|87251.3|87201.3|87245.8|87195.8|60
1633348620000|2021-10-04 11:57:00|87245.9|87195.9|87243.3|87193.3|87249.5|87210.6|87233.1|87192.7|58
1633348630000|2021-10-04 11:57:10|87242.6|87192.6|87234.5|87184.5|87244.5|87202.7|87225.3|87184.2|46
1633348640000|2021-10-04 11:57:20|87234.3|87184.3|87237.3|87187.3|87238.6|87198.5|87222.1|87181.9|53
1633348650000|2021-10-04 11:57:30|87237.2|87187.2|87227.5|87202.5|87238.6|87203.3|87225.5|87187.2|44
1633348660000|2021-10-04 11:57:40|87239.5|87189.5|87234.4|87209.4|87239.5|87209.5|87228.3|87188|54
1633348670000|2021-10-04 11:57:50|87234|87209|87236.4|87211.4|87240.3|87215.3|87233.9|87208.9|46
1633348680000|2021-10-04 11:58:00|87235.6|87210.6|87240.9|87190.9|87242.6|87210.6|87229.3|87190.4|53
1633348690000|2021-10-04 11:58:10|87241.1|87191.1|87225.1|87200.1|87241.2|87204.2|87224.3|87186.3|50
1633348700000|2021-10-04 11:58:20|87225.8|87200.8|87231.1|87181.1|87237.1|87200.8|87218.9|87179.9|45
1633348710000|2021-10-04 11:58:30|87218.9|87193.9|87231.3|87181.3|87231.8|87194.7|87217.1|87177.7|48
1633348720000|2021-10-04 11:58:40|87230.4|87180.4|87232.6|87182.6|87232.7|87182.7|87228.8|87178.8|49
1633348730000|2021-10-04 11:58:50|87232.5|87182.5|87221.5|87196.5|87241.3|87203.6|87220.8|87182.2|56
1633348740000|2021-10-04 11:59:00|87221.6|87196.6|87214.9|87189.9|87228.3|87196.6|87213.7|87177.5|48
1633348750000|2021-10-04 11:59:10|87215|87190|87210.6|87185.6|87224.4|87190|87209.7|87174.2|53
1633348760000|2021-10-04 11:59:20|87223.5|87173.5|87212|87187|87223.7|87187.2|87209.8|87172.5|39
1633348770000|2021-10-04 11:59:30|87211.5|87186.5|87217.2|87192.2|87229.9|87192.5|87211.5|87175.9|40
1633348780000|2021-10-04 11:59:40|87217.3|87192.3|87226.5|87176.5|87229.3|87192.3|87217.3|87176.5|48
1633348790000|2021-10-04 11:59:50|87225.8|87175.8|87225.4|87175.4|87226.1|87187.5|87211.4|87172.7|57
1633348800000|2021-10-04 12:00:00|87225|87175|87230.2|87180.2|87231.8|87194.1|87209.2|87174.3|68
1633348810000|2021-10-04 12:00:10|87231.6|87181.6|87222.4|87172.4|87231.8|87183.7|87208.7|87169.8|54
1633348820000|2021-10-04 12:00:20|87222.6|87172.6|87226.4|87176.4|87230|87192.6|87213.2|87172|53
1633348830000|2021-10-04 12:00:30|87225.6|87175.6|87208|87183|87225.6|87188.1|87205.4|87166.2|63
1633348840000|2021-10-04 12:00:40|87208.3|87183.3|87208.7|87183.7|87221.4|87184.4|87206.4|87170.6|46
1633348850000|2021-10-04 12:00:50|87208|87183|87211.9|87186.9|87226.8|87189.2|87207.7|87171.3|49
1633348860000|2021-10-04 12:01:00|87213.6|87188.6|87228.6|87178.6|87230.6|87192.3|87210.8|87178.4|64
1633348870000|2021-10-04 12:01:10|87228.8|87178.8|87218|87168|87231.5|87193.7|87209.8|87167.7|56
1633348880000|2021-10-04 12:01:20|87218.2|87168.2|87216.4|87166.4|87218.2|87180.9|87203.5|87165.4|48
1633348890000|2021-10-04 12:01:30|87216.5|87166.5|87224.1|87174.1|87224.1|87184.1|87208.4|87166.4|49
1633348900000|2021-10-04 12:01:40|87212.3|87187.3|87225.3|87175.3|87226.3|87187.6|87210.6|87175.1|43
1633348910000|2021-10-04 12:01:50|87225.6|87175.6|87223.2|87173.2|87226.1|87188.4|87213|87171.7|42
1633348920000|2021-10-04 12:02:00|87223.1|87173.1|87218.8|87168.8|87223.4|87186.2|87206.1|87166.8|49
1633348930000|2021-10-04 12:02:10|87219.1|87169.1|87218.1|87168.1|87221.6|87185.3|87207.8|87168.1|49
1633348940000|2021-10-04 12:02:20|87218|87168|87217.5|87167.5|87218.1|87180.3|87204.8|87166.9|31
1633348950000|2021-10-04 12:02:30|87217.4|87167.4|87213.3|87163.3|87217.4|87178.2|87200.6|87163.3|41
1633348960000|2021-10-04 12:02:40|87213.4|87163.4|87211.5|87161.5|87214.5|87164.5|87211.4|87161.4|39
1633348970000|2021-10-04 12:02:50|87211.3|87161.3|87211.9|87161.9|87211.9|87161.9|87211|87161|25
1633348980000|2021-10-04 12:03:00|87211.6|87161.6|87210.6|87160.6|87211.9|87161.9|87209.9|87159.9|36
1633348990000|2021-10-04 12:03:10|87209|87159|87210.9|87160.9|87210.9|87160.9|87209|87159|41
1633349000000|2021-10-04 12:03:20|87210.7|87160.7|87212.6|87162.6|87212.9|87162.9|87210.4|87160.4|28
1633349010000|2021-10-04 12:03:30|87212.1|87162.1|87212.3|87162.3|87212.9|87162.9|87212|87162|18
1633349020000|2021-10-04 12:03:40|87212.2|87162.2|87211.6|87161.6|87212.6|87175.3|87200.3|87160.6|31
1633349030000|2021-10-04 12:03:50|87211.4|87161.4|87218.7|87168.7|87218.7|87182.1|87207.1|87160.3|46
1633349040000|2021-10-04 12:04:00|87218.8|87168.8|87216.1|87166.1|87218.8|87168.8|87215.9|87165.9|32
1633349050000|2021-10-04 12:04:10|87215.3|87165.3|87212.2|87162.2|87215.3|87165.3|87210.8|87160.8|27
1633349060000|2021-10-04 12:04:20|87212.3|87162.3|87213.5|87163.5|87214.1|87164.1|87212.3|87162.3|23
1633349070000|2021-10-04 12:04:30|87213.8|87163.8|87215.4|87165.4|87215.9|87177.4|87201.3|87163.4|32
1633349080000|2021-10-04 12:04:40|87215.7|87165.7|87214.6|87164.6|87216.3|87166.3|87214.4|87164.4|26
1633349090000|2021-10-04 12:04:50|87215|87165|87181.1|87156.1|87215.3|87168.5|87181.1|87143.6|51
1633349100000|2021-10-04 12:05:00|87182.5|87157.5|87179.2|87154.2|87198.2|87158.3|87178.2|87140.5|50
1633349110000|2021-10-04 12:05:10|87179.1|87154.1|87179.8|87154.8|87194.8|87157.9|87178.7|87142.2|36
1633349120000|2021-10-04 12:05:20|87179.6|87154.6|87177.2|87152.2|87196.5|87155.2|87176.4|87139.4|37
1633349130000|2021-10-04 12:05:30|87178.3|87153.3|87188.8|87138.8|87190.8|87154.8|87175.1|87137.9|57
1633349140000|2021-10-04 12:05:40|87188.7|87138.7|87189|87139|87189.6|87139.6|87188|87138|31
1633349150000|2021-10-04 12:05:50|87189.1|87139.1|87190.5|87140.5|87195.5|87158.4|87177.4|87138.6|48
1633349160000|2021-10-04 12:06:00|87190.2|87140.2|87189|87164|87202.6|87165.2|87177.3|87140.1|57
1633349170000|2021-10-04 12:06:10|87188.8|87163.8|87205|87155|87206.2|87167.6|87188.5|87152.3|46
1633349180000|2021-10-04 12:06:20|87204.2|87154.2|87200.3|87150.3|87211.5|87173.7|87196.6|87150.3|49
1633349190000|2021-10-04 12:06:30|87199.6|87149.6|87203.5|87153.5|87203.9|87165.2|87187.8|87149.2|56
1633349200000|2021-10-04 12:06:40|87203.7|87153.7|87203.3|87153.3|87203.9|87153.9|87202|87152|43
1633349210000|2021-10-04 12:06:50|87203.7|87153.7|87202.8|87152.8|87205.9|87155.9|87202.5|87152.5|32
1633349220000|2021-10-04 12:07:00|87203.2|87153.2|87181.8|87156.8|87203.2|87162.6|87181.8|87144|57
1633349230000|2021-10-04 12:07:10|87182.2|87157.2|87192.6|87142.6|87195.2|87157.2|87181|87142.4|51
1633349240000|2021-10-04 12:07:20|87192.3|87142.3|87194|87144|87194|87144|87191.7|87141.7|35
1633349250000|2021-10-04 12:07:30|87193.8|87143.8|87194|87144|87194.1|87144.1|87193.4|87143.4|28
1633349260000|2021-10-04 12:07:40|87181.4|87156.4|87196.5|87146.5|87197.6|87157.4|87181.3|87144.8|42
1633349270000|2021-10-04 12:07:50|87196.4|87146.4|87196|87146|87196.8|87146.8|87195.5|87145.5|25
1633349280000|2021-10-04 12:08:00|87196.1|87146.1|87195.9|87145.9|87196.5|87146.5|87195.1|87145.1|28
1633349290000|2021-10-04 12:08:10|87195.8|87145.8|87192|87142|87195.8|87157|87179.9|87140.5|44
1633349300000|2021-10-04 12:08:20|87192.2|87142.2|87180.3|87155.3|87193.9|87156.2|87180|87141.7|40
1633349310000|2021-10-04 12:08:30|87180|87155|87182.5|87157.5|87195.6|87158|87179.6|87142.3|37
1633349320000|2021-10-04 12:08:40|87182.6|87157.6|87195.3|87145.3|87195.5|87158.2|87182.6|87144.7|14
1633349330000|2021-10-04 12:08:50|87195.4|87145.4|87195.2|87145.2|87195.8|87145.8|87194.7|87144.7|13
1633349340000|2021-10-04 12:09:00|87195.3|87145.3|87203.4|87153.4|87204.1|87165.9|87189.7|87145.3|41
1633349350000|2021-10-04 12:09:10|87203.6|87153.6|87199.8|87149.8|87203.6|87163.2|87186.5|87147.1|35
1633349360000|2021-10-04 12:09:20|87199.7|87149.7|87197.7|87147.7|87199.8|87149.8|87197.2|87147.2|46
1633349370000|2021-10-04 12:09:30|87197.5|87147.5|87185.9|87160.9|87197.9|87161.6|87185|87147.5|32
1633349380000|2021-10-04 12:09:40|87185.6|87160.6|87186.3|87161.3|87186.3|87161.3|87184.9|87159.9|33
1633349390000|2021-10-04 12:09:50|87186.4|87161.4|87187.4|87162.4|87201.2|87162.6|87184.8|87147.1|42
1633349400000|2021-10-04 12:10:00|87187.5|87162.5|87203.8|87153.8|87204.4|87162.5|87187.5|87150.5|45
1633349410000|2021-10-04 12:10:10|87204.7|87154.7|87191.2|87166.2|87204.7|87166.8|87191.2|87153.5|28
1633349420000|2021-10-04 12:10:20|87191.6|87166.6|87191.7|87166.7|87205.3|87167.4|87191.5|87153.2|48
1633349430000|2021-10-04 12:10:30|87203.3|87153.3|87203.7|87153.7|87205.9|87166.3|87190.4|87151.9|46
1633349440000|2021-10-04 12:10:40|87203.8|87153.8|87202.1|87152.1|87204|87154|87200.8|87150.8|33
1633349450000|2021-10-04 12:10:50|87202.2|87152.2|87206.4|87156.4|87206.8|87168.9|87190.6|87152.2|32
1633349460000|2021-10-04 12:11:00|87206.1|87156.1|87192.3|87167.3|87208.7|87171.7|87192.3|87155.7|42
1633349470000|2021-10-04 12:11:10|87192.5|87167.5|87183.3|87158.3|87193.9|87168.9|87183.3|87158.3|39
1633349480000|2021-10-04 12:11:20|87183.4|87158.4|87179.4|87154.4|87192.8|87160|87178.8|87142.5|47
1633349490000|2021-10-04 12:11:30|87179.3|87154.3|87192.3|87142.3|87192.5|87154.6|87179.3|87140.9|30
1633349500000|2021-10-04 12:11:40|87192.1|87142.1|87183.7|87158.7|87193.2|87159.6|87179.7|87140.9|48
1633349510000|2021-10-04 12:11:50|87183.4|87158.4|87184.5|87159.5|87185.3|87160.3|87180|87155|40
1633349520000|2021-10-04 12:12:00|87184.1|87159.1|87180.4|87155.4|87194.5|87159.5|87180.4|87144.2|38
1633349530000|2021-10-04 12:12:10|87180.6|87155.6|87182|87157|87182.1|87157.1|87179.9|87154.9|26
1633349540000|2021-10-04 12:12:20|87181.9|87156.9|87184|87159|87185.7|87160.7|87180.8|87155.8|45
1633349550000|2021-10-04 12:12:30|87183.8|87158.8|87185.4|87160.4|87186.2|87161.2|87183.8|87158.8|40
1633349560000|2021-10-04 12:12:40|87185.5|87160.5|87195|87145|87195|87160.9|87182.7|87145|33
1633349570000|2021-10-04 12:12:50|87182.4|87157.4|87185|87160|87187|87162|87181.8|87156.8|43
1633349580000|2021-10-04 12:13:00|87184.9|87159.9|87183.3|87158.3|87198.3|87160.4|87183.1|87146.2|24
1633349590000|2021-10-04 12:13:10|87183.4|87158.4|87183.7|87158.7|87184|87159|87182.4|87157.4|26
1633349600000|2021-10-04 12:13:20|87183.6|87158.6|87198.6|87148.6|87199.4|87161.1|87182.6|87147.4|40
1633349610000|2021-10-04 12:13:30|87198.7|87148.7|87184.8|87159.8|87199.2|87162.3|87184.8|87147.9|34
1633349620000|2021-10-04 12:13:40|87185.3|87160.3|87199.2|87149.2|87200|87161.9|87184.2|87148.1|36
1633349630000|2021-10-04 12:13:50|87198.9|87148.9|87195.9|87145.9|87199.6|87149.6|87195.9|87145.9|35
1633349640000|2021-10-04 12:14:00|87196|87146|87203|87153|87205.1|87158.7|87182.1|87143.8|52
1633349650000|2021-10-04 12:14:10|87203.1|87153.1|87204.3|87154.3|87206.1|87167.1|87191|87153|43
1633349660000|2021-10-04 12:14:20|87204|87154|87204|87154|87208.8|87167.8|87191.7|87153.2|46
1633349670000|2021-10-04 12:14:30|87204.2|87154.2|87200.9|87150.9|87204.2|87166.1|87191.1|87150.9|34
1633349680000|2021-10-04 12:14:40|87200.6|87150.6|87187.1|87162.1|87201.7|87163.9|87185.7|87148|39
1633349690000|2021-10-04 12:14:50|87185.8|87160.8|87200.7|87150.7|87202|87165|87185.7|87149.6|50
1633349700000|2021-10-04 12:15:00|87200.5|87150.5|87202.4|87152.4|87202.8|87152.8|87199.9|87149.9|48
1633349710000|2021-10-04 12:15:10|87202.2|87152.2|87188.2|87138.2|87202.2|87152.2|87174.9|87138|48
1633349720000|2021-10-04 12:15:20|87188.5|87138.5|87188.1|87138.1|87190.2|87140.2|87187.1|87137.1|47
1633349730000|2021-10-04 12:15:30|87187.9|87137.9|87187.5|87137.5|87191.4|87153|87177.6|87133.6|52
1633349740000|2021-10-04 12:15:40|87187.4|87137.4|87187.5|87137.5|87190.6|87151.4|87171.5|87134.7|50
1633349750000|2021-10-04 12:15:50|87188|87138|87189.1|87139.1|87190|87140|87187.1|87137.1|44
1633349760000|2021-10-04 12:16:00|87189.3|87139.3|87198.6|87148.6|87198.6|87156.5|87180.6|87138.6|52
1633349770000|2021-10-04 12:16:10|87200.1|87150.1|87198.2|87148.2|87200.7|87150.7|87196.9|87146.9|46
1633349780000|2021-10-04 12:16:20|87198.4|87148.4|87196.6|87146.6|87201.6|87151.6|87196.6|87146.6|40
1633349790000|2021-10-04 12:16:30|87196.7|87146.7|87198.6|87148.6|87199.2|87149.2|87196.6|87146.6|39
1633349800000|2021-10-04 12:16:40|87198.2|87148.2|87196|87146|87198.2|87148.2|87195.3|87145.3|45
1633349810000|2021-10-04 12:16:50|87196.2|87146.2|87194.1|87144.1|87197.1|87147.1|87194.1|87144.1|32
1633349820000|2021-10-04 12:17:00|87194.8|87144.8|87201.2|87151.2|87201.3|87151.3|87194.4|87144.4|48
1633349830000|2021-10-04 12:17:10|87199.6|87149.6|87198.1|87148.1|87200.7|87162|87185|87144.7|54
1633349840000|2021-10-04 12:17:20|87198|87148|87199.4|87149.4|87199.5|87149.5|87197.5|87147.5|42
1633349850000|2021-10-04 12:17:30|87199.3|87149.3|87199|87149|87199.9|87149.9|87198.1|87148.1|31
1633349860000|2021-10-04 12:17:40|87199.1|87149.1|87201.3|87151.3|87202.1|87152.1|87199.1|87149.1|40
1633349870000|2021-10-04 12:17:50|87201.2|87151.2|87202.1|87152.1|87202.7|87152.7|87200.4|87150.4|40
1633349880000|2021-10-04 12:18:00|87201.6|87151.6|87202.8|87152.8|87202.9|87152.9|87200|87150|37
1633349890000|2021-10-04 12:18:10|87202.7|87152.7|87216.2|87166.2|87218.6|87168.6|87202.7|87152.7|50
1633349900000|2021-10-04 12:18:20|87215.6|87165.6|87211.2|87161.2|87216|87175.1|87198.9|87160.8|27
1633349910000|2021-10-04 12:18:30|87211.3|87161.3|87201.2|87151.2|87211.3|87167.8|87192.3|87150.7|37
1633349920000|2021-10-04 12:18:40|87200.3|87150.3|87195.7|87145.7|87201.6|87163.6|87185.8|87145.7|40
1633349930000|2021-10-04 12:18:50|87183.2|87158.2|87186.7|87136.7|87194.9|87158.5|87183.2|87135.6|43
1633349940000|2021-10-04 12:19:00|87186.9|87136.9|87190.5|87140.5|87191|87154.3|87179|87135.7|41
1633349950000|2021-10-04 12:19:10|87190.2|87140.2|87190|87140|87190.8|87140.8|87189.6|87139.6|17
1633349960000|2021-10-04 12:19:20|87190.8|87140.8|87191.1|87141.1|87192.2|87142.2|87190.8|87140.8|36
1633349970000|2021-10-04 12:19:30|87191.6|87141.6|87192.3|87142.3|87192.4|87142.4|87191.2|87141.2|35
1633349980000|2021-10-04 12:19:40|87192.4|87142.4|87191.8|87141.8|87192.9|87142.9|87191.5|87141.5|20
1633349990000|2021-10-04 12:19:50|87191.9|87141.9|87192.8|87142.8|87192.8|87142.8|87188.6|87138.6|40
1633350000000|2021-10-04 12:20:00|87195.6|87145.6|87188.9|87138.9|87195.6|87145.6|87188.6|87138.6|57
1633350010000|2021-10-04 12:20:10|87189.2|87139.2|87187.6|87137.6|87192.3|87153.9|87178.9|87137.6|59
1633350020000|2021-10-04 12:20:20|87187.7|87137.7|87189.1|87139.1|87189.4|87139.4|87186.9|87136.9|28
1633350030000|2021-10-04 12:20:30|87188.6|87138.6|87186.4|87136.4|87191|87141|87186.4|87136.4|36
1633350040000|2021-10-04 12:20:40|87185.8|87135.8|87183.8|87133.8|87186.3|87147.5|87172.2|87133.3|40
1633350050000|2021-10-04 12:20:50|87183.6|87133.6|87177.4|87127.4|87183.7|87145.9|87169.8|87126.7|28
1633350060000|2021-10-04 12:21:00|87176.6|87126.6|87159.4|87134.4|87177.1|87138.5|87159|87121.4|50
1633350070000|2021-10-04 12:21:10|87159.5|87134.5|87165.1|87140.1|87177.2|87140.3|87159.4|87121.7|42
1633350080000|2021-10-04 12:21:20|87165.4|87140.4|87180.9|87130.9|87180.9|87140.4|87165.1|87125.1|45
1633350090000|2021-10-04 12:21:30|87180.8|87130.8|87179.9|87129.9|87180.9|87130.9|87179.6|87129.6|37
1633350100000|2021-10-04 12:21:40|87179.8|87129.8|87180.4|87130.4|87181.7|87131.7|87179.5|87129.5|45
1633350110000|2021-10-04 12:21:50|87180.5|87130.5|87182.5|87132.5|87183.9|87133.9|87180|87130|35
1633350120000|2021-10-04 12:22:00|87182.6|87132.6|87178.4|87128.4|87183.6|87133.6|87178.4|87128.4|32
1633350130000|2021-10-04 12:22:10|87179|87129|87165.5|87140.5|87179|87141.4|87165.1|87129|21
1633350140000|2021-10-04 12:22:20|87165.1|87140.1|87170|87120|87171.3|87141.6|87158.9|87118.7|40
1633350150000|2021-10-04 12:22:30|87170.6|87120.6|87168.5|87118.5|87170.7|87120.7|87167|87117|33
1633350160000|2021-10-04 12:22:40|87168.7|87118.7|87167.4|87117.4|87169.6|87119.6|87166.5|87116.5|46
1633350170000|2021-10-04 12:22:50|87167.5|87117.5|87168.1|87118.1|87168.1|87118.1|87167.4|87117.4|18
1633350180000|2021-10-04 12:23:00|87168.2|87118.2|87166.8|87116.8|87168.2|87118.2|87166.7|87116.7|30
1633350190000|2021-10-04 12:23:10|87166.9|87116.9|87170.8|87120.8|87172.3|87132.6|87155|87116.6|39
1633350200000|2021-10-04 12:23:20|87171.2|87121.2|87171.8|87121.8|87171.8|87121.8|87170.9|87120.9|32
1633350210000|2021-10-04 12:23:30|87171.5|87121.5|87174.1|87124.1|87174.5|87124.5|87170.7|87120.7|39
1633350220000|2021-10-04 12:23:40|87174.5|87124.5|87159.1|87134.1|87174.9|87134.1|87158.6|87120.7|40
1633350230000|2021-10-04 12:23:50|87159.6|87134.6|87172|87122|87172|87134.6|87158.5|87120.8|27
1633350240000|2021-10-04 12:24:00|87172.1|87122.1|87159.2|87109.2|87172.3|87124.5|87147.1|87108.9|41
1633350250000|2021-10-04 12:24:10|87159.5|87109.5|87150|87125|87159.5|87125.3|87148.7|87109.2|24
1633350260000|2021-10-04 12:24:20|87150.1|87125.1|87147.6|87122.6|87150.1|87125.1|87147.4|87122.4|19
1633350270000|2021-10-04 12:24:30|87147.7|87122.7|87150.9|87125.9|87150.9|87125.9|87146.9|87121.9|28
1633350280000|2021-10-04 12:24:40|87150.8|87125.8|87155.2|87130.2|87168.9|87130.9|87149|87112.7|45
1633350290000|2021-10-04 12:24:50|87155.5|87130.5|87165.4|87115.4|87167.2|87131.1|87153.3|87111.9|40
1633350300000|2021-10-04 12:25:00|87165.7|87115.7|87164.4|87114.4|87165.7|87115.7|87163.5|87113.5|29
1633350310000|2021-10-04 12:25:10|87164.3|87114.3|87160.9|87110.9|87164.7|87125.4|87146.6|87110.9|42
1633350320000|2021-10-04 12:25:20|87161.7|87111.7|87160.3|87110.3|87163.3|87113.3|87160.2|87110.2|30
1633350330000|2021-10-04 12:25:30|87160.2|87110.2|87150.3|87125.3|87162.6|87125.7|87148.6|87110.2|21
1633350340000|2021-10-04 12:25:40|87150.5|87125.5|87150.8|87125.8|87151|87126|87148.9|87123.9|19
1633350350000|2021-10-04 12:25:50|87150.6|87125.6|87150.1|87125.1|87163|87125.9|87148.9|87111.8|37
1633350360000|2021-10-04 12:26:00|87163.3|87113.3|87148.9|87123.9|87163.3|87126.1|87148.9|87111.7|22
1633350370000|2021-10-04 12:26:10|87149.9|87124.9|87148.7|87123.7|87162.3|87125.2|87148.7|87110.9|18
1633350380000|2021-10-04 12:26:20|87149.7|87124.7|87151|87126|87165.2|87128.3|87149.2|87113.7|31
1633350390000|2021-10-04 12:26:30|87150.5|87125.5|87150.9|87125.9|87162.7|87125.9|87148.8|87111.7|25
1633350400000|2021-10-04 12:26:40|87150.8|87125.8|87152.3|87127.3|87152.4|87127.4|87150|87125|25
1633350410000|2021-10-04 12:26:50|87165|87115|87163.1|87113.1|87165|87115|87162.6|87112.6|29
1633350420000|2021-10-04 12:27:00|87163.2|87113.2|87162.7|87112.7|87163.2|87113.2|87162.5|87112.5|17
1633350430000|2021-10-04 12:27:10|87162.6|87112.6|87142.3|87117.3|87162.6|87121.7|87141.7|87105|37
1633350440000|2021-10-04 12:27:20|87142.2|87117.2|87138|87113|87151.7|87117.6|87136.6|87100|35
1633350450000|2021-10-04 12:27:30|87137.8|87112.8|87129.8|87104.8|87145.7|87112.8|87126.5|87095.2|50
1633350460000|2021-10-04 12:27:40|87129.9|87104.9|87131|87106|87144|87106.4|87126.1|87091.4|53
1633350470000|2021-10-04 12:27:50|87131.1|87106.1|87131.2|87106.2|87132|87107|87129.6|87104.6|30
1633350480000|2021-10-04 12:28:00|87131.4|87106.4|87127.8|87102.8|87140.3|87106.7|87127.3|87089.3|58
1633350490000|2021-10-04 12:28:10|87127.9|87102.9|87139.5|87089.5|87140.2|87104.7|87126.3|87089.3|39
1633350500000|2021-10-04 12:28:20|87139.6|87089.6|87139.6|87089.6|87140|87101.9|87125.9|87088.5|31
1633350510000|2021-10-04 12:28:30|87139.5|87089.5|87138.2|87088.2|87141.5|87104.6|87125.3|87086.1|50
1633350520000|2021-10-04 12:28:40|87137.9|87087.9|87128|87103|87141.1|87104.7|87125.7|87087.9|55
1633350530000|2021-10-04 12:28:50|87128.4|87103.4|87128.8|87103.8|87129|87104|87126.6|87101.6|42
1633350540000|2021-10-04 12:29:00|87128.7|87103.7|87129.6|87104.6|87131.1|87106.1|87127|87102|37
1633350550000|2021-10-04 12:29:10|87129.3|87104.3|87131.7|87106.7|87133.2|87108.2|87129.3|87104.3|43
1633350560000|2021-10-04 12:29:20|87131.8|87106.8|87142.9|87092.9|87143.9|87106.8|87129.9|87090.9|40
1633350570000|2021-10-04 12:29:30|87143.3|87093.3|87131.7|87106.7|87143.3|87107.5|87129.2|87090.7|35
1633350580000|2021-10-04 12:29:40|87131.6|87106.6|87132.7|87107.7|87133.6|87108.6|87131.2|87106.2|39
1633350590000|2021-10-04 12:29:50|87132.3|87107.3|87150.7|87100.7|87150.7|87111|87130.4|87098|56
1633350600000|2021-10-04 12:30:00|87137.7|87112.7|87141.6|87116.6|87154.8|87118.1|87137.7|87103.3|55
1633350610000|2021-10-04 12:30:10|87141.7|87116.7|87161.5|87111.5|87164|87125.6|87141.7|87111.5|51
1633350620000|2021-10-04 12:30:20|87162.3|87112.3|87161.3|87111.3|87164.7|87114.7|87160.1|87110.1|42
1633350630000|2021-10-04 12:30:30|87161.6|87111.6|87153.9|87128.9|87164.5|87129.6|87151.6|87111.4|50
1633350640000|2021-10-04 12:30:40|87154|87129|87154|87129|87167.3|87130|87153.3|87115.5|55
1633350650000|2021-10-04 12:30:50|87153.8|87128.8|87167|87117|87169.5|87128.8|87153.8|87114.3|47
1633350660000|2021-10-04 12:31:00|87166.9|87116.9|87158.8|87108.8|87168|87121.3|87145.1|87107.8|47
1633350670000|2021-10-04 12:31:10|87158.2|87108.2|87141.4|87091.4|87159.2|87119.1|87127.7|87089.1|60
1633350680000|2021-10-04 12:31:20|87141.6|87091.6|87126.8|87101.8|87141.8|87101.8|87126.7|87083.8|63
1633350690000|2021-10-04 12:31:30|87126.5|87101.5|87124.2|87099.2|87126.7|87101.7|87123.3|87098.3|41
1633350700000|2021-10-04 12:31:40|87123.9|87098.9|87137.4|87087.4|87138.4|87101.3|87123.7|87087.1|36
1633350710000|2021-10-04 12:31:50|87137.5|87087.5|87139.2|87089.2|87142.5|87105.7|87129.3|87087.4|45
1633350720000|2021-10-04 12:32:00|87138.8|87088.8|87141.9|87091.9|87143.2|87093.2|87138.3|87088.3|49
1633350730000|2021-10-04 12:32:10|87142.4|87092.4|87143.4|87093.4|87146.6|87096.6|87140.5|87090.5|47
1633350740000|2021-10-04 12:32:20|87144|87094|87146.6|87096.6|87149.6|87109.5|87133.2|87092.6|65
1633350750000|2021-10-04 12:32:30|87134.6|87109.6|87154.4|87104.4|87155|87116.3|87133.9|87096.2|37
1633350760000|2021-10-04 12:32:40|87156.1|87106.1|87169.1|87119.1|87169.2|87127.5|87142.8|87105.5|61
1633350770000|2021-10-04 12:32:50|87169.3|87119.3|87169.6|87119.6|87170.8|87120.8|87167.5|87117.5|51
1633350780000|2021-10-04 12:33:00|87169.5|87119.5|87172.8|87122.8|87173.3|87123.3|87169.5|87119.5|47
1633350790000|2021-10-04 12:33:10|87172.6|87122.6|87167.5|87117.5|87172.6|87122.6|87167|87117|39
1633350800000|2021-10-04 12:33:20|87167.7|87117.7|87177|87127|87177|87127|87167.1|87117.1|51
1633350810000|2021-10-04 12:33:30|87176.9|87126.9|87171.2|87121.2|87177.3|87136.7|87160.4|87120.3|52
1633350820000|2021-10-04 12:33:40|87172.2|87122.2|87164.4|87114.4|87172.2|87122.2|87163.9|87113.9|50
1633350830000|2021-10-04 12:33:50|87165.1|87115.1|87161.9|87111.9|87165.1|87115.1|87159.8|87109.8|57
1633350840000|2021-10-04 12:34:00|87161.1|87111.1|87159.2|87109.2|87163.9|87123.5|87148.5|87106.8|58
1633350850000|2021-10-04 12:34:10|87158.1|87108.1|87161.5|87111.5|87164.5|87114.5|87157|87107|72
1633350860000|2021-10-04 12:34:20|87161.3|87111.3|87162.9|87112.9|87166|87116|87159.9|87109.9|68
1633350870000|2021-10-04 12:34:30|87162.2|87112.2|87163.2|87113.2|87164.8|87114.8|87158.7|87108.7|58
1633350880000|2021-10-04 12:34:40|87163.1|87113.1|87160.5|87110.5|87163.1|87122.1|87146.9|87108.4|56
1633350890000|2021-10-04 12:34:50|87161.2|87111.2|87149.8|87124.8|87163.6|87124.8|87148.6|87110.7|68
1633350900000|2021-10-04 12:35:00|87149.4|87124.4|87161.4|87111.4|87163.2|87124.5|87148.4|87109.1|58
1633350910000|2021-10-04 12:35:10|87161.2|87111.2|87158.9|87108.9|87162.7|87124.6|87147.8|87106.9|71
1633350920000|2021-10-04 12:35:20|87159.1|87109.1|87148.4|87098.4|87160.1|87117.6|87142.6|87098.4|56
1633350930000|2021-10-04 12:35:30|87148.7|87098.7|87149.6|87099.6|87150.8|87100.8|87147.3|87097.3|47
1633350940000|2021-10-04 12:35:40|87150.2|87100.2|87154.2|87104.2|87154.5|87116|87139.2|87099.6|43
1633350950000|2021-10-04 12:35:50|87153.5|87103.5|87143.7|87118.7|87156.1|87119.8|87141.6|87103.5|47
1633350960000|2021-10-04 12:36:00|87144.5|87119.5|87148.1|87123.1|87161.6|87124.3|87142.5|87105.2|55
1633350970000|2021-10-04 12:36:10|87148.3|87123.3|87159.5|87109.5|87163.9|87124.5|87146.9|87108.1|65
1633350980000|2021-10-04 12:36:20|87158.6|87108.6|87159.1|87109.1|87163.9|87113.9|87158.6|87108.6|67
1633350990000|2021-10-04 12:36:30|87159.9|87109.9|87162.7|87112.7|87162.7|87112.7|87158.3|87108.3|55
1633351000000|2021-10-04 12:36:40|87161.7|87111.7|87163.4|87113.4|87165.2|87115.2|87161.3|87111.3|45
1633351010000|2021-10-04 12:36:50|87162.6|87112.6|87160.2|87110.2|87162.8|87125.3|87148.1|87109.5|52
1633351020000|2021-10-04 12:37:00|87159.3|87109.3|87163|87113|87164.7|87114.7|87159.3|87109.3|41
1633351030000|2021-10-04 12:37:10|87163.8|87113.8|87165.3|87115.3|87165.8|87115.8|87162.6|87112.6|42
1633351040000|2021-10-04 12:37:20|87165.2|87115.2|87166|87116|87166.5|87116.5|87165.1|87115.1|37
1633351050000|2021-10-04 12:37:30|87165.9|87115.9|87150.5|87125.5|87166|87128.2|87147.1|87110.8|50
1633351060000|2021-10-04 12:37:40|87149.7|87124.7|87159.9|87109.9|87163.9|87124.7|87149.1|87109.8|36
1633351070000|2021-10-04 12:37:50|87160.4|87110.4|87164.4|87114.4|87164.9|87126|87149.2|87109.6|43
1633351080000|2021-10-04 12:38:00|87164.3|87114.3|87168.1|87118.1|87169.1|87131.6|87155.1|87113.5|41
1633351090000|2021-10-04 12:38:10|87168.7|87118.7|87168.2|87118.2|87170|87120|87167.6|87117.6|39
1633351100000|2021-10-04 12:38:20|87168.1|87118.1|87166.8|87116.8|87168.4|87118.4|87166.6|87116.6|31
1633351110000|2021-10-04 12:38:30|87166.7|87116.7|87163.5|87113.5|87166.7|87126.2|87148.7|87110.9|48
1633351120000|2021-10-04 12:38:40|87162.3|87112.3|87149.1|87124.1|87163.5|87127.8|87149|87110.5|41
1633351130000|2021-10-04 12:38:50|87148.8|87123.8|87166.5|87116.5|87166.7|87128.2|87147.6|87114.1|43
1633351140000|2021-10-04 12:39:00|87154.1|87129.1|87154.2|87129.2|87154.5|87129.5|87153|87128|39
1633351150000|2021-10-04 12:39:10|87154.1|87129.1|87165.5|87115.5|87166.8|87129.1|87153.1|87115.5|18
1633351160000|2021-10-04 12:39:20|87165.8|87115.8|87158.3|87133.3|87171|87134|87157.4|87115.8|37
1633351170000|2021-10-04 12:39:30|87158.1|87133.1|87157.5|87132.5|87159.5|87134.5|87157.3|87132.3|22
1633351180000|2021-10-04 12:39:40|87157.7|87132.7|87156.5|87131.5|87167.7|87132.7|87154.2|87115.3|32
1633351190000|2021-10-04 12:39:50|87156.4|87131.4|87167.6|87117.6|87169.3|87133.1|87156.3|87117|42
1633351200000|2021-10-04 12:40:00|87167.7|87117.7|87149.4|87124.4|87167.7|87130.2|87146.9|87112.9|58
1633351210000|2021-10-04 12:40:10|87149.6|87124.6|87145.9|87120.9|87161.5|87126.9|87144.1|87111.4|62
1633351220000|2021-10-04 12:40:20|87146.1|87121.1|87136.4|87111.4|87158.6|87121.1|87136|87104.3|58
1633351230000|2021-10-04 12:40:30|87136.2|87111.2|87138|87113|87140.1|87115.1|87136.2|87111.2|40
1633351240000|2021-10-04 12:40:40|87137.4|87112.4|87130.8|87105.8|87148|87112.5|87129.6|87093|60
1633351250000|2021-10-04 12:40:50|87131.3|87106.3|87133.3|87108.3|87135|87110|87129.9|87104.9|45
1633351260000|2021-10-04 12:41:00|87133.1|87108.1|87145.5|87120.5|87152.8|87121.8|87132.7|87099.8|54
1633351270000|2021-10-04 12:41:10|87145.6|87120.6|87163.8|87113.8|87164|87128.9|87145.6|87113.7|65
1633351280000|2021-10-04 12:41:20|87162.1|87112.1|87149.9|87124.9|87163.9|87126.5|87148.1|87111.1|53
1633351290000|2021-10-04 12:41:30|87150|87125|87162.9|87112.9|87163.3|87127.2|87150|87111.9|39
1633351300000|2021-10-04 12:41:40|87162.6|87112.6|87164.2|87114.2|87164.2|87114.2|87162.4|87112.4|38
1633351310000|2021-10-04 12:41:50|87164|87114|87165.1|87115.1|87167.1|87117.1|87163.8|87113.8|41
1633351320000|2021-10-04 12:42:00|87165.8|87115.8|87149.1|87124.1|87165.8|87128|87148.7|87114.5|49
1633351330000|2021-10-04 12:42:10|87149.3|87124.3|87150.9|87125.9|87162.4|87126.3|87148.8|87110.3|37
1633351340000|2021-10-04 12:42:20|87150.6|87125.6|87150.6|87125.6|87151.7|87126.7|87149.9|87124.9|37
1633351350000|2021-10-04 12:42:30|87149.9|87124.9|87162|87112|87162.4|87125.7|87144.7|87106.2|44
1633351360000|2021-10-04 12:42:40|87163.6|87113.6|87160.4|87110.4|87163.6|87124.5|87145|87107.4|46
1633351370000|2021-10-04 12:42:50|87160.5|87110.5|87151.7|87126.7|87164.3|87126.7|87148.2|87107.4|56
1633351380000|2021-10-04 12:43:00|87150.8|87125.8|87161|87111|87165.7|87125.8|87149.1|87110.4|61
1633351390000|2021-10-04 12:43:10|87162.7|87112.7|87163.6|87113.6|87163.8|87126.5|87150.9|87110.9|44
1633351400000|2021-10-04 12:43:20|87163.3|87113.3|87161.6|87111.6|87163.6|87113.6|87160.2|87110.2|36
1633351410000|2021-10-04 12:43:30|87161.8|87111.8|87163|87113|87164.5|87114.5|87160.4|87110.4|44
1633351420000|2021-10-04 12:43:40|87162.8|87112.8|87163|87113|87163.2|87113.2|87160.7|87110.7|39
1633351430000|2021-10-04 12:43:50|87162.7|87112.7|87161.9|87111.9|87164.1|87114.1|87160.2|87110.2|46
1633351440000|2021-10-04 12:44:00|87161.8|87111.8|87160.6|87110.6|87163.1|87113.1|87159.1|87109.1|43
1633351450000|2021-10-04 12:44:10|87160.7|87110.7|87156.8|87106.8|87160.9|87119.8|87143|87103.6|47
1633351460000|2021-10-04 12:44:20|87157.1|87107.1|87157.6|87107.6|87158.8|87119.4|87136|87098.6|55
1633351470000|2021-10-04 12:44:30|87158|87108|87151|87101|87158|87120.8|87141.3|87099.8|43
1633351480000|2021-10-04 12:44:40|87150.8|87100.8|87159.2|87109.2|87162.9|87116.3|87137.8|87097.6|65
1633351490000|2021-10-04 12:44:50|87159.7|87109.7|87161|87111|87161.4|87111.4|87157.2|87107.2|70
1633351500000|2021-10-04 12:45:00|87162.4|87112.4|87147.7|87097.7|87163.2|87113.2|87147.6|87097.6|75
1633351510000|2021-10-04 12:45:10|87147.9|87097.9|87143.4|87093.4|87148.9|87098.9|87143.2|87093.2|53
1633351520000|2021-10-04 12:45:20|87143.5|87093.5|87142.9|87092.9|87144.6|87094.6|87141.2|87091.2|38
1633351530000|2021-10-04 12:45:30|87142.7|87092.7|87141.4|87091.4|87144.1|87094.1|87141.1|87091.1|35
1633351540000|2021-10-04 12:45:40|87141.3|87091.3|87145.4|87095.4|87147.1|87097.1|87141.2|87091.2|52
1633351550000|2021-10-04 12:45:50|87145.1|87095.1|87145.2|87095.2|87145.8|87095.8|87142.3|87092.3|49
1633351560000|2021-10-04 12:46:00|87145.6|87095.6|87146.6|87096.6|87152.4|87111.9|87135.9|87095.1|47
1633351570000|2021-10-04 12:46:10|87146.5|87096.5|87143.3|87093.3|87146.8|87096.8|87142.5|87092.5|46
1633351580000|2021-10-04 12:46:20|87143.6|87093.6|87133.1|87083.1|87144.8|87094.8|87133.1|87083.1|58
1633351590000|2021-10-04 12:46:30|87130.2|87080.2|87130.8|87080.8|87132.3|87094.9|87115.3|87080.2|48
1633351600000|2021-10-04 12:46:40|87132|87082|87132|87082|87134.5|87084.5|87131.5|87081.5|49
1633351610000|2021-10-04 12:46:50|87131.7|87081.7|87134.2|87084.2|87138.5|87100.9|87125.9|87081.7|42
1633351620000|2021-10-04 12:47:00|87133.9|87083.9|87140.9|87090.9|87141.2|87091.2|87132.5|87082.5|52
1633351630000|2021-10-04 12:47:10|87141.1|87091.1|87146.1|87096.1|87147|87110|87131.8|87090.3|52
1633351640000|2021-10-04 12:47:20|87147.7|87097.7|87140.2|87090.2|87148.8|87111|87130.2|87089.1|47
1633351650000|2021-10-04 12:47:30|87140.6|87090.6|87140.8|87090.8|87142.1|87092.1|87139.9|87089.9|38
1633351660000|2021-10-04 12:47:40|87141|87091|87123.6|87098.6|87141.3|87105.1|87123.6|87090.8|51
1633351670000|2021-10-04 12:47:50|87123.8|87098.8|87117.7|87092.7|87123.8|87098.8|87116.2|87091.2|55
1633351680000|2021-10-04 12:48:00|87118.2|87093.2|87131.3|87081.3|87136|87101.2|87116|87077.8|68
1633351690000|2021-10-04 12:48:10|87131.9|87081.9|87117|87092|87132.2|87093.7|87115.7|87076.8|43
1633351700000|2021-10-04 12:48:20|87117.1|87092.1|87133.8|87108.8|87145.4|87108.8|87117.1|87080.5|56
1633351710000|2021-10-04 12:48:30|87134|87109|87135.6|87110.6|87153.8|87116.1|87131|87097.3|49
1633351720000|2021-10-04 12:48:40|87133.9|87108.9|87131.9|87106.9|87147.4|87109.8|87131.5|87091.8|53
1633351730000|2021-10-04 12:48:50|87132.2|87107.2|87132|87107|87143.9|87108|87129.7|87089.1|49
1633351740000|2021-10-04 12:49:00|87132.5|87107.5|87138.4|87113.4|87138.5|87113.5|87131.3|87106.3|52
1633351750000|2021-10-04 12:49:10|87138.2|87113.2|87137.4|87112.4|87139.2|87114.2|87134.7|87109.7|46
1633351760000|2021-10-04 12:49:20|87137.2|87112.2|87158.8|87108.8|87159.2|87121.8|87136.9|87106.6|54
1633351770000|2021-10-04 12:49:30|87158.9|87108.9|87146.6|87121.6|87159.6|87124.2|87143.2|87108.4|51
1633351780000|2021-10-04 12:49:40|87145.9|87120.9|87152.3|87127.3|87167.4|87130.2|87145.9|87116.7|57
1633351790000|2021-10-04 12:49:50|87152.2|87127.2|87149.5|87124.5|87152.3|87127.3|87148.1|87123.1|58
1633351800000|2021-10-04 12:50:00|87149.8|87124.8|87150.5|87125.5|87164.5|87127.2|87148.1|87111.8|68
1633351810000|2021-10-04 12:50:10|87150.6|87125.6|87153.3|87128.3|87154.5|87129.5|87150.1|87125.1|50
1633351820000|2021-10-04 12:50:20|87153.9|87128.9|87153.2|87128.2|87154.8|87129.8|87150.6|87125.6|46
1633351830000|2021-10-04 12:50:30|87153.4|87128.4|87146.4|87121.4|87153.4|87128.4|87146.4|87121.4|60
1633351840000|2021-10-04 12:50:40|87147|87122|87150.5|87125.5|87151.3|87126.3|87145.7|87120.7|51
1633351850000|2021-10-04 12:50:50|87150.3|87125.3|87148.8|87123.8|87151.6|87126.6|87147.1|87122.1|43
1633351860000|2021-10-04 12:51:00|87149.7|87124.7|87149.8|87124.8|87150.1|87125.1|87147.8|87122.8|48
1633351870000|2021-10-04 12:51:10|87148.8|87123.8|87145.6|87120.6|87149.2|87124.2|87145.5|87120.5|35
1633351880000|2021-10-04 12:51:20|87145.8|87120.8|87147.1|87122.1|87147.6|87122.6|87144.7|87119.7|44
1633351890000|2021-10-04 12:51:30|87147.2|87122.2|87144.4|87119.4|87147.6|87122.6|87144.3|87119.3|31
1633351900000|2021-10-04 12:51:40|87144.2|87119.2|87138.6|87113.6|87145.4|87120.4|87137.6|87112.6|41
1633351910000|2021-10-04 12:51:50|87138.3|87113.3|87134.9|87109.9|87149.6|87113.3|87133.1|87097.2|57
1633351920000|2021-10-04 12:52:00|87135.2|87110.2|87138.4|87113.4|87138.4|87113.4|87134|87109|58
1633351930000|2021-10-04 12:52:10|87138.7|87113.7|87137.5|87112.5|87139.3|87114.3|87135.6|87110.6|48
1633351940000|2021-10-04 12:52:20|87137.3|87112.3|87138.1|87113.1|87140.1|87115.1|87135.3|87110.3|41
1633351950000|2021-10-04 12:52:30|87138.2|87113.2|87141|87116|87142.1|87117.1|87138.1|87113.1|43
1633351960000|2021-10-04 12:52:40|87141.6|87116.6|87136.3|87111.3|87141.6|87116.6|87133.8|87108.8|47
1633351970000|2021-10-04 12:52:50|87137.8|87112.8|87138.8|87113.8|87139.1|87114.1|87137.3|87112.3|43
1633351980000|2021-10-04 12:53:00|87140.8|87115.8|87142.2|87117.2|87142.2|87117.2|87135.1|87110.1|51
1633351990000|2021-10-04 12:53:10|87141.9|87116.9|87138.3|87113.3|87155.5|87117.8|87134.7|87103.8|60
1633352000000|2021-10-04 12:53:20|87138.1|87113.1|87141.7|87116.7|87143.4|87118.4|87137.6|87112.6|36
1633352010000|2021-10-04 12:53:30|87142.1|87117.1|87147.7|87097.7|87147.7|87117.5|87135.7|87097.1|45
1633352020000|2021-10-04 12:53:40|87134.7|87109.7|87135.6|87110.6|87136.8|87111.8|87134.5|87109.5|36
1633352030000|2021-10-04 12:53:50|87135.1|87110.1|87141.2|87116.2|87154.6|87117.1|87134.9|87103.2|48
1633352040000|2021-10-04 12:54:00|87141.4|87116.4|87142.9|87117.9|87147.7|87122.7|87140.1|87115.1|46
1633352050000|2021-10-04 12:54:10|87142.4|87117.4|87133.3|87108.3|87143.2|87118.2|87133|87108|58
1633352060000|2021-10-04 12:54:20|87133.5|87108.5|87133.4|87108.4|87134.9|87109.9|87132.8|87107.8|50
1633352070000|2021-10-04 12:54:30|87133.5|87108.5|87137.7|87112.7|87152.5|87116.6|87133.1|87101.5|54
1633352080000|2021-10-04 12:54:40|87139.5|87114.5|87141.7|87116.7|87142.1|87117.1|87137.4|87112.4|40
1633352090000|2021-10-04 12:54:50|87141.6|87116.6|87153|87103|87153.7|87117.7|87140.4|87102|45
1633352100000|2021-10-04 12:55:00|87152.9|87102.9|87140.7|87115.7|87153.5|87116|87140.4|87102.6|47
1633352110000|2021-10-04 12:55:10|87140.8|87115.8|87142.8|87117.8|87143.6|87118.6|87140.8|87115.8|47
1633352120000|2021-10-04 12:55:20|87142.9|87117.9|87137.9|87112.9|87143.3|87118.3|87136.2|87111.2|45
1633352130000|2021-10-04 12:55:30|87138.8|87113.8|87142.6|87117.6|87143|87118|87138|87113|39
1633352140000|2021-10-04 12:55:40|87143.4|87118.4|87141.9|87116.9|87156.5|87118.4|87141.2|87105.2|43
1633352150000|2021-10-04 12:55:50|87141.8|87116.8|87139.6|87114.6|87153.1|87116.8|87139.6|87102.7|44
1633352160000|2021-10-04 12:56:00|87139.7|87114.7|87138.5|87113.5|87139.8|87114.8|87136|87111|40
1633352170000|2021-10-04 12:56:10|87138.3|87113.3|87139.1|87114.1|87148.9|87114.8|87134.5|87096.4|52
1633352180000|2021-10-04 12:56:20|87139.2|87114.2|87156.2|87106.2|87156.2|87119.1|87138.4|87104.8|38
1633352190000|2021-10-04 12:56:30|87155.5|87105.5|87142.2|87117.2|87155.5|87117.2|87142.2|87102.4|37
1633352200000|2021-10-04 12:56:40|87142|87117|87146.5|87121.5|87156.4|87122.4|87141.2|87104.3|59
1633352210000|2021-10-04 12:56:50|87146.3|87121.3|87149.2|87124.2|87149.9|87124.9|87146|87121|44
1633352220000|2021-10-04 12:57:00|87149.5|87124.5|87142.8|87117.8|87159.6|87124.5|87142.8|87106|48
1633352230000|2021-10-04 12:57:10|87142.3|87117.3|87149.2|87124.2|87150.2|87125.2|87140.5|87115.5|56
1633352240000|2021-10-04 12:57:20|87148.9|87123.9|87149.3|87124.3|87151.2|87126.2|87148.7|87123.7|42
1633352250000|2021-10-04 12:57:30|87149.2|87124.2|87159.5|87109.5|87161|87124.6|87145|87108.8|52
1633352260000|2021-10-04 12:57:40|87160|87110|87155.6|87130.6|87160|87130.6|87147.3|87110|44
1633352270000|2021-10-04 12:57:50|87155.7|87130.7|87168|87118|87168|87131.4|87154.5|87117.3|32
1633352280000|2021-10-04 12:58:00|87168.7|87118.7|87155.3|87130.3|87168.7|87133.8|87155.1|87118.7|51
1633352290000|2021-10-04 12:58:10|87155.1|87130.1|87154|87129|87155.9|87130.9|87154|87129|29
1633352300000|2021-10-04 12:58:20|87153.9|87128.9|87154.2|87129.2|87155.6|87130.6|87153.4|87128.4|36
1633352310000|2021-10-04 12:58:30|87153.8|87128.8|87148.3|87123.3|87163.6|87129.3|87146.5|87113.6|33
1633352320000|2021-10-04 12:58:40|87148.1|87123.1|87163.2|87113.2|87164.4|87126.4|87147.1|87112.6|32
1633352330000|2021-10-04 12:58:50|87150.8|87125.8|87147.7|87122.7|87164|87126.4|87147.7|87111.8|45
1633352340000|2021-10-04 12:59:00|87148.7|87123.7|87146.8|87121.8|87148.9|87123.9|87145.5|87120.5|48
1633352350000|2021-10-04 12:59:10|87146.6|87121.6|87154.3|87129.3|87155|87130|87146.4|87121.4|56
1633352360000|2021-10-04 12:59:20|87154.4|87129.4|87156.3|87131.3|87156.3|87131.3|87151|87126|47
1633352370000|2021-10-04 12:59:30|87154.3|87129.3|87161.1|87136.1|87162.3|87137.3|87154.1|87129.1|54
1633352380000|2021-10-04 12:59:40|87161|87136|87161.2|87136.2|87161.9|87136.9|87159.5|87134.5|35
1633352390000|2021-10-04 12:59:50|87161.1|87136.1|87165.2|87140.2|87165.2|87140.2|87158.6|87133.6|48
1633352400000|2021-10-04 13:00:00|87165|87140|87166.7|87141.7|87167.7|87142.7|87164.6|87139.6|55
1633352410000|2021-10-04 13:00:10|87166.5|87141.5|87162.2|87137.2|87169|87144|87162.2|87137.2|51
1633352420000|2021-10-04 13:00:20|87161.9|87136.9|87169.1|87144.1|87171.5|87146.5|87161.7|87136.7|53
1633352430000|2021-10-04 13:00:30|87169.2|87144.2|87162.3|87137.3|87182.4|87148.6|87162.3|87131.3|58
1633352440000|2021-10-04 13:00:40|87162.8|87137.8|87163.9|87138.9|87165|87140|87162.8|87137.8|43
1633352450000|2021-10-04 13:00:50|87163.4|87138.4|87173.1|87148.1|87174.4|87149.4|87163.4|87138.4|43
1633352460000|2021-10-04 13:01:00|87172.5|87147.5|87171.3|87146.3|87173.5|87148.5|87165|87140|42
1633352470000|2021-10-04 13:01:10|87171.1|87146.1|87175.7|87150.7|87186|87150.8|87170.3|87133.8|51
1633352480000|2021-10-04 13:01:20|87176|87151|87180.9|87155.9|87193.5|87156.7|87175.9|87141.1|49
1633352490000|2021-10-04 13:01:30|87181.3|87156.3|87176.8|87151.8|87181.3|87156.3|87176.1|87151.1|34
1633352500000|2021-10-04 13:01:40|87175.8|87150.8|87172.4|87147.4|87176|87151|87162.8|87137.8|54
1633352510000|2021-10-04 13:01:50|87172.8|87147.8|87173.4|87148.4|87174.2|87149.2|87172.5|87147.5|36
1633352520000|2021-10-04 13:02:00|87173.3|87148.3|87170.4|87145.4|87174.3|87149.3|87168.4|87143.4|48
1633352530000|2021-10-04 13:02:10|87169.3|87144.3|87171.7|87146.7|87182|87147.3|87167.7|87131.2|40
1633352540000|2021-10-04 13:02:20|87171.1|87146.1|87167.7|87142.7|87172.5|87147.5|87166.9|87141.9|43
1633352550000|2021-10-04 13:02:30|87167.6|87142.6|87169.8|87144.8|87171.6|87146.6|87167.5|87142.5|46
1633352560000|2021-10-04 13:02:40|87169.7|87144.7|87171.2|87146.2|87183|87146.2|87166.3|87132.4|37
1633352570000|2021-10-04 13:02:50|87171.6|87146.6|87174.2|87149.2|87174.8|87149.8|87171.3|87146.3|45
1633352580000|2021-10-04 13:03:00|87174.5|87149.5|87200|87150|87200|87157.8|87174.3|87148|54
1633352590000|2021-10-04 13:03:10|87199.7|87149.7|87189|87164|87201.6|87165.2|87188.8|87149.7|50
1633352600000|2021-10-04 13:03:20|87188.5|87163.5|87201.6|87151.6|87201.9|87163.5|87188|87150.9|29
1633352610000|2021-10-04 13:03:30|87201.9|87151.9|87198.9|87148.9|87201.9|87151.9|87198.9|87148.9|28
1633352620000|2021-10-04 13:03:40|87198.6|87148.6|87201.6|87151.6|87201.6|87160.7|87183.8|87144.6|45
1633352630000|2021-10-04 13:03:50|87201.2|87151.2|87184.2|87159.2|87201.4|87159.6|87184.2|87146|37
1633352640000|2021-10-04 13:04:00|87184|87159|87180.7|87155.7|87198.1|87159|87179.4|87143|47
1633352650000|2021-10-04 13:04:10|87179.8|87154.8|87195.5|87145.5|87195.9|87155.8|87179.6|87142.5|45
1633352660000|2021-10-04 13:04:20|87195.2|87145.2|87198.6|87148.6|87200.4|87162.3|87183.1|87145.2|48
1633352670000|2021-10-04 13:04:30|87198.2|87148.2|87189|87164|87201.9|87167.5|87189|87148.1|42
1633352680000|2021-10-04 13:04:40|87188.9|87163.9|87201.7|87151.7|87202|87167.4|87188.9|87150.7|46
1633352690000|2021-10-04 13:04:50|87201.5|87151.5|87191.2|87166.2|87206.6|87167.6|87189.6|87150.6|48
1633352700000|2021-10-04 13:05:00|87190.5|87165.5|87179.2|87154.2|87203.3|87165.5|87178.8|87144.2|50
1633352710000|2021-10-04 13:05:10|87178.3|87153.3|87174.9|87149.9|87190|87153.3|87174.5|87136.4|49
1633352720000|2021-10-04 13:05:20|87174.5|87149.5|87174.4|87124.4|87186|87149.9|87161.3|87124.2|53
1633352730000|2021-10-04 13:05:30|87173.8|87123.8|87161.5|87136.5|87174.6|87138.1|87159.3|87121.3|37
1633352740000|2021-10-04 13:05:40|87160.9|87135.9|87162.9|87137.9|87177.2|87139.8|87160.8|87123.5|43
1633352750000|2021-10-04 13:05:50|87162.8|87137.8|87160.4|87135.4|87172|87138|87156.9|87119.9|55
1633352760000|2021-10-04 13:06:00|87160.7|87135.7|87158.9|87133.9|87172.1|87136.9|87158.4|87122|45
1633352770000|2021-10-04 13:06:10|87159.1|87134.1|87158.8|87133.8|87159.8|87134.8|87157.6|87132.6|32
1633352780000|2021-10-04 13:06:20|87159|87134|87158.5|87133.5|87159|87134|87157.3|87132.3|27
1633352790000|2021-10-04 13:06:30|87158.4|87133.4|87162.7|87137.7|87174.3|87139.1|87158|87123.6|43
1633352800000|2021-10-04 13:06:40|87162.1|87137.1|87162.9|87137.9|87163.6|87138.6|87162.1|87137.1|30
1633352810000|2021-10-04 13:06:50|87162.8|87137.8|87173.2|87123.2|87174.6|87138.6|87160.6|87121.8|39
1633352820000|2021-10-04 13:07:00|87173|87123|87170.6|87120.6|87173.1|87135.2|87157.9|87118.6|28
1633352830000|2021-10-04 13:07:10|87170.8|87120.8|87171.2|87121.2|87171.3|87121.3|87170.1|87120.1|33
1633352840000|2021-10-04 13:07:20|87171.4|87121.4|87158.3|87133.3|87171.5|87133.4|87157.2|87120.7|29
1633352850000|2021-10-04 13:07:30|87158.2|87133.2|87179.6|87129.6|87180.3|87141.3|87158.2|87123.9|51
1633352860000|2021-10-04 13:07:40|87179.4|87129.4|87182.6|87132.6|87182.8|87147.2|87169.9|87129.4|48
1633352870000|2021-10-04 13:07:50|87182.3|87132.3|87171.4|87146.4|87187.6|87148.9|87169.8|87131.7|43
1633352880000|2021-10-04 13:08:00|87170.2|87145.2|87177.1|87152.1|87184.7|87152.1|87168.8|87134.2|51
1633352890000|2021-10-04 13:08:10|87176.3|87151.3|87184.6|87159.6|87186.5|87161.5|87176.3|87151.3|40
1633352900000|2021-10-04 13:08:20|87185.1|87160.1|87204.1|87154.1|87204.1|87167.3|87181.3|87144|55
1633352910000|2021-10-04 13:08:30|87205.4|87155.4|87194.6|87169.6|87209.7|87172.2|87191.1|87153.9|53
1633352920000|2021-10-04 13:08:40|87195.2|87170.2|87209.2|87159.2|87209.2|87172.1|87193.4|87158.8|37
1633352930000|2021-10-04 13:08:50|87209.5|87159.5|87195.4|87170.4|87209.5|87172.8|87193.5|87156.9|35
1633352940000|2021-10-04 13:09:00|87195.9|87170.9|87197.4|87172.4|87207.2|87173.5|87194.4|87157.2|44
1633352950000|2021-10-04 13:09:10|87198.1|87173.1|87196.7|87171.7|87199.4|87174.4|87195.7|87170.7|49
1633352960000|2021-10-04 13:09:20|87196.5|87171.5|87198.8|87173.8|87211.4|87174.4|87196.4|87159.4|39
1633352970000|2021-10-04 13:09:30|87198.9|87173.9|87201.2|87176.2|87202|87177|87197.9|87172.9|37
1633352980000|2021-10-04 13:09:40|87201.3|87176.3|87202.5|87177.5|87202.6|87177.6|87200.6|87175.6|27
1633352990000|2021-10-04 13:09:50|87202.4|87177.4|87202|87177|87202.6|87177.6|87201.4|87176.4|31
1633353000000|2021-10-04 13:10:00|87201.9|87176.9|87210.7|87185.7|87222.1|87186.8|87201.9|87168.8|48
1633353010000|2021-10-04 13:10:10|87210.8|87185.8|87210.8|87185.8|87213.5|87188.5|87209.9|87184.9|47
1633353020000|2021-10-04 13:10:20|87222.5|87172.5|87212.6|87187.6|87224.5|87188.2|87208.6|87172.5|42
1633353030000|2021-10-04 13:10:30|87213|87188|87217.1|87192.1|87217.5|87192.5|87213|87188|38
1633353040000|2021-10-04 13:10:40|87217.6|87192.6|87211.8|87186.8|87224.5|87192.6|87209.5|87172.7|55
1633353050000|2021-10-04 13:10:50|87213.7|87188.7|87218.5|87193.5|87222.3|87197.3|87213.3|87188.3|47
1633353060000|2021-10-04 13:11:00|87216.8|87191.8|87211|87186|87217.3|87192.3|87208.8|87183.8|57
1633353070000|2021-10-04 13:11:10|87210.9|87185.9|87213|87188|87230.1|87192.9|87210.9|87174.7|43
1633353080000|2021-10-04 13:11:20|87212.5|87187.5|87211.6|87186.6|87213.5|87188.5|87211.6|87186.6|39
1633353090000|2021-10-04 13:11:30|87211.8|87186.8|87209.4|87184.4|87223|87187.2|87207.8|87171.2|45
1633353100000|2021-10-04 13:11:40|87209.1|87184.1|87209.5|87184.5|87210|87185|87208.9|87183.9|21
1633353110000|2021-10-04 13:11:50|87209.3|87184.3|87213|87188|87226.2|87189.2|87209.1|87174.6|30
1633353120000|2021-10-04 13:12:00|87213.4|87188.4|87212.4|87187.4|87215.3|87190.3|87210.9|87185.9|51
1633353130000|2021-10-04 13:12:10|87212.9|87187.9|87211.5|87186.5|87214|87189|87210.1|87185.1|45
1633353140000|2021-10-04 13:12:20|87211.4|87186.4|87209.3|87184.3|87224.1|87186.6|87208.8|87173.1|47
1633353150000|2021-10-04 13:12:30|87209.5|87184.5|87212.8|87187.8|87225.5|87188.4|87208.3|87172.7|41
1633353160000|2021-10-04 13:12:40|87212.6|87187.6|87211.6|87186.6|87213.6|87188.6|87209.9|87184.9|52
1633353170000|2021-10-04 13:12:50|87211|87186|87209|87184|87213.4|87188.4|87208.6|87183.6|37
1633353180000|2021-10-04 13:13:00|87210.5|87185.5|87210|87185|87211.6|87186.6|87207.6|87182.6|40
1633353190000|2021-10-04 13:13:10|87209|87184|87208.8|87183.8|87210.3|87185.3|87208.7|87183.7|26
1633353200000|2021-10-04 13:13:20|87208.4|87183.4|87209.5|87184.5|87209.7|87184.7|87208.4|87183.4|22
1633353210000|2021-10-04 13:13:30|87209.9|87184.9|87209.5|87184.5|87210.8|87185.8|87209.2|87184.2|21
1633353220000|2021-10-04 13:13:40|87209.3|87184.3|87208.4|87183.4|87209.3|87184.3|87207.5|87182.5|36
1633353230000|2021-10-04 13:13:50|87208.3|87183.3|87210.1|87185.1|87210.8|87185.8|87207.3|87182.3|33
1633353240000|2021-10-04 13:14:00|87209.5|87184.5|87214.4|87189.4|87214.4|87189.4|87208.5|87183.5|42
1633353250000|2021-10-04 13:14:10|87214.2|87189.2|87216.2|87191.2|87230.6|87193.3|87212.5|87179.3|38
1633353260000|2021-10-04 13:14:20|87216|87191|87202.9|87177.9|87216.8|87191.8|87199.3|87174.3|49
1633353270000|2021-10-04 13:14:30|87202.7|87177.7|87197.6|87172.6|87202.7|87177.7|87197.3|87172.3|48
1633353280000|2021-10-04 13:14:40|87197.5|87172.5|87198|87173|87198.5|87173.5|87196.6|87171.6|31
1633353290000|2021-10-04 13:14:50|87198.1|87173.1|87197.5|87172.5|87198.7|87173.7|87197.1|87172.1|28
1633353300000|2021-10-04 13:15:00|87198.9|87173.9|87207.3|87182.3|87207.6|87182.6|87198.4|87173.4|52
1633353310000|2021-10-04 13:15:10|87206.7|87181.7|87210.2|87185.2|87211|87186|87206.2|87181.2|31
1633353320000|2021-10-04 13:15:20|87211.1|87186.1|87217.2|87192.2|87227.9|87192.3|87210.2|87177.5|44
1633353330000|2021-10-04 13:15:30|87217|87192|87215.8|87190.8|87217.4|87192.4|87214.7|87189.7|42
1633353340000|2021-10-04 13:15:40|87215.6|87190.6|87209|87184|87215.6|87190.6|87208.8|87183.8|38
1633353350000|2021-10-04 13:15:50|87209.2|87184.2|87212.6|87187.6|87215.7|87190.7|87208.6|87183.6|46
1633353360000|2021-10-04 13:16:00|87212.7|87187.7|87205.9|87180.9|87212.7|87187.7|87204.7|87179.7|37
1633353370000|2021-10-04 13:16:10|87206.3|87181.3|87213.2|87188.2|87214.2|87189.2|87205|87180|41
1633353380000|2021-10-04 13:16:20|87213.4|87188.4|87206|87181|87213.5|87188.5|87205.4|87180.4|53
1633353390000|2021-10-04 13:16:30|87205.8|87180.8|87208.4|87183.4|87209.4|87184.4|87205.4|87180.4|44
1633353400000|2021-10-04 13:16:40|87208|87183|87207.2|87182.2|87210.1|87185.1|87206|87181|38
1633353410000|2021-10-04 13:16:50|87204.8|87179.8|87195.9|87170.9|87205.9|87180.9|87194|87169|49
1633353420000|2021-10-04 13:17:00|87195.5|87170.5|87198.8|87148.8|87198.8|87170.8|87181.3|87148.8|60
1633353430000|2021-10-04 13:17:10|87199.5|87149.5|87188|87163|87201.2|87164.2|87187.5|87149|36
1633353440000|2021-10-04 13:17:20|87188.1|87163.1|87193.2|87168.2|87193.6|87168.6|87188.1|87163.1|41
1633353450000|2021-10-04 13:17:30|87193.1|87168.1|87194.4|87169.4|87196.2|87171.2|87193.1|87168.1|38
1633353460000|2021-10-04 13:17:40|87194.3|87169.3|87207.6|87157.6|87208.8|87170.2|87194.2|87157.6|26
1633353470000|2021-10-04 13:17:50|87207.4|87157.4|87207.4|87157.4|87209.3|87159.3|87206.6|87156.6|28
1633353480000|2021-10-04 13:18:00|87207.3|87157.3|87194.4|87169.4|87207.6|87170.7|87194.1|87156.9|36
1633353490000|2021-10-04 13:18:10|87194.3|87169.3|87195.2|87170.2|87195.7|87170.7|87193.7|87168.7|33
1633353500000|2021-10-04 13:18:20|87195.5|87170.5|87206.8|87181.8|87207.4|87182.4|87194.7|87169.7|43
1633353510000|2021-10-04 13:18:30|87206.9|87181.9|87211.8|87186.8|87211.8|87186.8|87206.5|87181.5|32
1633353520000|2021-10-04 13:18:40|87211.6|87186.6|87211.4|87186.4|87211.9|87186.9|87210.7|87185.7|23
1633353530000|2021-10-04 13:18:50|87211.8|87186.8|87226.1|87176.1|87227.2|87188.6|87211.7|87175.6|34
1633353540000|2021-10-04 13:19:00|87225.8|87175.8|87204.6|87179.6|87227.4|87184.9|87203.2|87172.2|45
1633353550000|2021-10-04 13:19:10|87204.7|87179.7|87204.4|87179.4|87205.5|87180.5|87204|87179|37
1633353560000|2021-10-04 13:19:20|87204.8|87179.8|87205.2|87180.2|87205.8|87180.8|87204.2|87179.2|32
1633353570000|2021-10-04 13:19:30|87204.1|87179.1|87209.2|87184.2|87221.7|87185.4|87202.3|87171.7|46
1633353580000|2021-10-04 13:19:40|87209.1|87184.1|87207.2|87182.2|87209.4|87184.4|87205.9|87180.9|33
1633353590000|2021-10-04 13:19:50|87207.7|87182.7|87209.6|87184.6|87210.8|87185.8|87207.3|87182.3|30
1633353600000|2021-10-04 13:20:00|87209.7|87184.7|87210.1|87185.1|87211.4|87186.4|87207.6|87182.6|35
1633353610000|2021-10-04 13:20:10|87209.8|87184.8|87216.5|87191.5|87228.5|87192|87209.6|87173.2|29
1633353620000|2021-10-04 13:20:20|87217|87192|87230.9|87180.9|87233.6|87195.9|87217|87180.2|47
1633353630000|2021-10-04 13:20:30|87231|87181|87214.6|87189.6|87231.5|87195.8|87214.1|87178.5|44
1633353640000|2021-10-04 13:20:40|87214.5|87189.5|87215.6|87190.6|87217.1|87192.1|87214.1|87189.1|36
1633353650000|2021-10-04 13:20:50|87215.4|87190.4|87228.4|87178.4|87229.6|87192.4|87213|87178.4|38
1633353660000|2021-10-04 13:21:00|87228.2|87178.2|87215.8|87190.8|87228.9|87193.3|87215.5|87178.2|25
1633353670000|2021-10-04 13:21:10|87215.5|87190.5|87215.5|87190.5|87216.1|87191.1|87215.1|87190.1|20
1633353680000|2021-10-04 13:21:20|87215.7|87190.7|87225.6|87175.6|87225.9|87190.7|87210.2|87175.6|43
1633353690000|2021-10-04 13:21:30|87225.9|87175.9|87213.2|87188.2|87225.9|87189.1|87210.6|87175.5|39
1633353700000|2021-10-04 13:21:40|87214.1|87189.1|87214.8|87189.8|87215|87190|87210.6|87185.6|41
1633353710000|2021-10-04 13:21:50|87225.8|87175.8|87210.6|87185.6|87227.4|87187.5|87209.9|87172.8|36
1633353720000|2021-10-04 13:22:00|87210.3|87185.3|87198.3|87173.3|87210.8|87185.8|87198.3|87173.3|46
1633353730000|2021-10-04 13:22:10|87198.2|87173.2|87207.1|87157.1|87208.1|87173.5|87194.7|87156.7|31
1633353740000|2021-10-04 13:22:20|87206.9|87156.9|87206.7|87156.7|87208.1|87158.1|87206.5|87156.5|31
1633353750000|2021-10-04 13:22:30|87206.3|87156.3|87206.4|87156.4|87207.1|87157.1|87206.2|87156.2|21
1633353760000|2021-10-04 13:22:40|87206.8|87156.8|87205.6|87155.6|87208.2|87158.2|87205.2|87155.2|23
1633353770000|2021-10-04 13:22:50|87205.8|87155.8|87207|87157|87207.4|87157.4|87205.6|87155.6|26
1633353780000|2021-10-04 13:23:00|87206.7|87156.7|87196.1|87171.1|87210.1|87174.1|87195.8|87156.5|45
1633353790000|2021-10-04 13:23:10|87196.2|87171.2|87196.2|87171.2|87196.3|87171.3|87195.1|87170.1|24
1633353800000|2021-10-04 13:23:20|87195|87170|87193.5|87168.5|87196.4|87171.4|87193.4|87168.4|29
1633353810000|2021-10-04 13:23:30|87193.7|87168.7|87193.1|87168.1|87206.2|87168.7|87191.8|87153.9|33
1633353820000|2021-10-04 13:23:40|87192.7|87167.7|87190.8|87165.8|87193.8|87168.8|87190.4|87165.4|29
1633353830000|2021-10-04 13:23:50|87191.1|87166.1|87199.4|87149.4|87200.3|87166.1|87187.5|87149.4|29
1633353840000|2021-10-04 13:24:00|87199.3|87149.3|87181|87156|87199.3|87156.5|87179.8|87148.3|40
1633353850000|2021-10-04 13:24:10|87180.8|87155.8|87195.2|87145.2|87196.1|87157.4|87180|87144.8|34
1633353860000|2021-10-04 13:24:20|87196.6|87146.6|87195.1|87145.1|87196.7|87146.7|87194.8|87144.8|32
1633353870000|2021-10-04 13:24:30|87195|87145|87195.3|87145.3|87195.3|87145.3|87193.2|87143.2|42
1633353880000|2021-10-04 13:24:40|87195.7|87145.7|87195.6|87145.6|87196.5|87146.5|87194.3|87144.3|39
1633353890000|2021-10-04 13:24:50|87195.8|87145.8|87198|87148|87198.2|87148.2|87195.8|87145.8|28
1633353900000|2021-10-04 13:25:00|87197.9|87147.9|87179|87154|87198.7|87158.2|87178.8|87147|38
1633353910000|2021-10-04 13:25:10|87178.5|87153.5|87177|87152|87190.7|87154.2|87175.9|87139.5|29
1633353920000|2021-10-04 13:25:20|87176.6|87151.6|87181.3|87156.3|87193.9|87158|87176.5|87143|40
1633353930000|2021-10-04 13:25:30|87182.1|87157.1|87181.5|87156.5|87182.4|87157.4|87181.1|87156.1|24
1633353940000|2021-10-04 13:25:40|87181.6|87156.6|87178.7|87153.7|87181.6|87156.6|87177.8|87152.8|41
1633353950000|2021-10-04 13:25:50|87179|87154|87193|87143|87193.4|87156.2|87177.1|87143|28
1633353960000|2021-10-04 13:26:00|87192.9|87142.9|87182.8|87157.8|87193.6|87158.2|87180.5|87142.9|36
1633353970000|2021-10-04 13:26:10|87182.9|87157.9|87189.8|87164.8|87190.9|87165.9|87182.7|87157.7|29
1633353980000|2021-10-04 13:26:20|87191.3|87166.3|87186.4|87161.4|87191.3|87166.3|87184.6|87159.6|44
1633353990000|2021-10-04 13:26:30|87186.2|87161.2|87186.2|87161.2|87187.9|87162.9|87185.5|87160.5|35
1633354000000|2021-10-04 13:26:40|87186.7|87161.7|87189.2|87164.2|87189.2|87164.2|87186.2|87161.2|38
1633354010000|2021-10-04 13:26:50|87189.4|87164.4|87191.4|87166.4|87193.3|87168.3|87188.8|87163.8|37
1633354020000|2021-10-04 13:27:00|87191.6|87166.6|87189.6|87164.6|87192.6|87167.6|87189.6|87164.6|51
1633354030000|2021-10-04 13:27:10|87189.5|87164.5|87192.7|87167.7|87192.7|87167.7|87186.9|87161.9|39
1633354040000|2021-10-04 13:27:20|87192.3|87167.3|87191.7|87166.7|87194.4|87169.4|87188.5|87163.5|51
1633354050000|2021-10-04 13:27:30|87191.4|87166.4|87188.3|87163.3|87191.9|87166.9|87187.2|87162.2|46
1633354060000|2021-10-04 13:27:40|87188|87163|87195.5|87170.5|87207.7|87171.8|87187.8|87154.5|45
1633354070000|2021-10-04 13:27:50|87195.4|87170.4|87194.8|87169.8|87206|87170.6|87192.5|87154.3|43
1633354080000|2021-10-04 13:28:00|87195.9|87170.9|87194.7|87169.7|87212|87174.1|87193.5|87160.7|48
1633354090000|2021-10-04 13:28:10|87194.9|87169.9|87192.3|87167.3|87194.9|87169.9|87191.6|87166.6|34
1633354100000|2021-10-04 13:28:20|87191.9|87166.9|87193.2|87168.2|87193.2|87168.2|87189.7|87164.7|38
1633354110000|2021-10-04 13:28:30|87192.9|87167.9|87186|87161|87193.5|87168.5|87185.9|87160.9|48
1633354120000|2021-10-04 13:28:40|87186.1|87161.1|87186.2|87161.2|87186.4|87161.4|87185.4|87160.4|27
1633354130000|2021-10-04 13:28:50|87186.1|87161.1|87184.3|87159.3|87186.1|87161.1|87184.3|87159.3|32
1633354140000|2021-10-04 13:29:00|87184.4|87159.4|87180.6|87155.6|87184.5|87159.5|87180.3|87155.3|36
1633354150000|2021-10-04 13:29:10|87180.3|87155.3|87182.6|87157.6|87195.5|87158|87179.6|87145|34
1633354160000|2021-10-04 13:29:20|87183|87158|87184.6|87159.6|87185|87160|87181.2|87156.2|38
1633354170000|2021-10-04 13:29:30|87184.5|87159.5|87171.5|87146.5|87184.9|87159.9|87171.4|87146.4|40
1633354180000|2021-10-04 13:29:40|87171.4|87146.4|87173|87148|87175.2|87150.2|87171.4|87146.4|39
1633354190000|2021-10-04 13:29:50|87173.1|87148.1|87177.7|87152.7|87178.1|87153.1|87173.1|87148.1|45
1633354200000|2021-10-04 13:30:00|87177.3|87152.3|87176.5|87151.5|87177.3|87152.3|87174.7|87149.7|40
1633354210000|2021-10-04 13:30:10|87176.4|87151.4|87177.4|87152.4|87180.6|87155.6|87174.8|87149.8|56
1633354220000|2021-10-04 13:30:20|87177.2|87152.2|87174.2|87149.2|87177.8|87152.8|87173.7|87148.7|48
1633354230000|2021-10-04 13:30:30|87173.8|87148.8|87176.9|87151.9|87178|87153|87173.5|87148.5|44
1633354240000|2021-10-04 13:30:40|87176.7|87151.7|87176.7|87151.7|87176.7|87151.7|87171.4|87146.4|51
1633354250000|2021-10-04 13:30:50|87176.2|87151.2|87173.6|87148.6|87177.2|87152.2|87173.6|87148.6|25
1633354260000|2021-10-04 13:31:00|87173.9|87148.9|87159.5|87134.5|87175.1|87150.1|87156.7|87131.7|70
1633354270000|2021-10-04 13:31:10|87159.1|87134.1|87153|87128|87170.1|87136.2|87151|87120.1|58
1633354280000|2021-10-04 13:31:20|87152.6|87127.6|87152.7|87127.7|87153.6|87128.6|87150.3|87125.3|66
1633354290000|2021-10-04 13:31:30|87153.1|87128.1|87155.7|87105.7|87167.6|87128.1|87143.9|87105.6|65
1633354300000|2021-10-04 13:31:40|87155.1|87105.1|87143.1|87118.1|87155.8|87119.3|87141|87105.1|59
1633354310000|2021-10-04 13:31:50|87143|87118|87151.1|87101.1|87155.1|87118.4|87141.5|87100.3|50
1633354320000|2021-10-04 13:32:00|87151|87101|87154.1|87104.1|87155.7|87105.7|87151|87101|46
1633354330000|2021-10-04 13:32:10|87154.4|87104.4|87139.1|87114.1|87155|87117|87138|87101.4|58
1633354340000|2021-10-04 13:32:20|87139|87114|87138.9|87113.9|87140.4|87115.4|87138.6|87113.6|46
1633354350000|2021-10-04 13:32:30|87139|87114|87145.7|87120.7|87160.1|87122.3|87138.6|87108.2|52
1633354360000|2021-10-04 13:32:40|87145.4|87120.4|87147|87122|87147.6|87122.6|87145.4|87120.4|47
1633354370000|2021-10-04 13:32:50|87147.1|87122.1|87148|87123|87149.7|87124.7|87146.5|87121.5|37
1633354380000|2021-10-04 13:33:00|87147.9|87122.9|87165|87115|87167.8|87130.3|87147.9|87115|53
1633354390000|2021-10-04 13:33:10|87165.1|87115.1|87170.8|87120.8|87171.6|87121.6|87164.5|87114.5|54
1633354400000|2021-10-04 13:33:20|87171.1|87121.1|87168.3|87118.3|87173|87123|87168.3|87118.3|50
1633354410000|2021-10-04 13:33:30|87168.4|87118.4|87142.6|87117.6|87168.8|87128.8|87140.8|87115.8|57
1633354420000|2021-10-04 13:33:40|87143.8|87118.8|87161.3|87111.3|87162.5|87126.3|87141.7|87104.8|59
1633354430000|2021-10-04 13:33:50|87161|87111|87151.6|87126.6|87162.2|87131.5|87148.9|87111|49
1633354440000|2021-10-04 13:34:00|87151.7|87126.7|87161.2|87136.2|87175.1|87137.9|87151|87125.1|48
1633354450000|2021-10-04 13:34:10|87160.7|87135.7|87152.9|87127.9|87171.5|87135.9|87152.6|87115.4|53
1633354460000|2021-10-04 13:34:20|87151.5|87126.5|87151.6|87126.6|87153.3|87128.3|87150.4|87125.4|50
1633354470000|2021-10-04 13:34:30|87151.3|87126.3|87145.2|87120.2|87151.6|87126.6|87143.8|87118.8|44
1633354480000|2021-10-04 13:34:40|87145.6|87120.6|87150.3|87125.3|87150.8|87125.8|87144.4|87119.4|40
1633354490000|2021-10-04 13:34:50|87150.5|87125.5|87150.4|87125.4|87150.5|87125.5|87149.1|87124.1|36
1633354500000|2021-10-04 13:35:00|87150.6|87125.6|87151.3|87126.3|87152.9|87127.9|87149.5|87124.5|43
1633354510000|2021-10-04 13:35:10|87151.9|87126.9|87155.2|87130.2|87168.5|87130.3|87151.4|87117.1|46
1633354520000|2021-10-04 13:35:20|87155.1|87130.1|87157.5|87132.5|87158.2|87133.2|87154.2|87129.2|43
1633354530000|2021-10-04 13:35:30|87156.4|87131.4|87156.7|87131.7|87158.2|87133.2|87155|87130|42
1633354540000|2021-10-04 13:35:40|87156.6|87131.6|87160.5|87135.5|87172.9|87135.9|87155|87122.9|47
1633354550000|2021-10-04 13:35:50|87160.6|87135.6|87160.4|87135.4|87161.7|87136.7|87159.8|87134.8|33
1633354560000|2021-10-04 13:36:00|87160.3|87135.3|87160.4|87135.4|87173.3|87136.6|87156.9|87123.3|53
1633354570000|2021-10-04 13:36:10|87160.6|87135.6|87156.6|87131.6|87161|87136|87156|87131|40
1633354580000|2021-10-04 13:36:20|87155.9|87130.9|87149.2|87124.2|87166.7|87132.3|87149|87115.2|52
1633354590000|2021-10-04 13:36:30|87149.8|87124.8|87165.7|87115.7|87165.7|87127.4|87149|87115.7|45
1633354600000|2021-10-04 13:36:40|87164.5|87114.5|87147.8|87122.8|87164.5|87127.9|87147.8|87114.5|42
1633354610000|2021-10-04 13:36:50|87147.6|87122.6|87152.5|87127.5|87164|87128.1|87147.4|87114|41
1633354620000|2021-10-04 13:37:00|87152.7|87127.7|87146.7|87121.7|87165.4|87127.7|87145.6|87112.3|48
1633354630000|2021-10-04 13:37:10|87146.9|87121.9|87147.7|87122.7|87149.1|87124.1|87146.4|87121.4|38
1633354640000|2021-10-04 13:37:20|87147.8|87122.8|87147.6|87122.6|87147.9|87122.9|87144|87119|46
1633354650000|2021-10-04 13:37:30|87146.5|87121.5|87144.7|87119.7|87147.6|87122.6|87139.9|87114.9|49
1633354660000|2021-10-04 13:37:40|87144.5|87119.5|87144.7|87119.7|87147|87122|87143.8|87118.8|53
1633354670000|2021-10-04 13:37:50|87144.5|87119.5|87142.4|87117.4|87144.5|87119.5|87141.6|87116.6|41
1633354680000|2021-10-04 13:38:00|87142.8|87117.8|87146.6|87121.6|87146.9|87121.9|87141.8|87116.8|43
1633354690000|2021-10-04 13:38:10|87158.5|87108.5|87142.4|87117.4|87158.5|87122|87140.8|87105.5|44
1633354700000|2021-10-04 13:38:20|87142.5|87117.5|87137|87112|87152.9|87118.3|87135.9|87098.5|49
1633354710000|2021-10-04 13:38:30|87136.6|87111.6|87136.6|87111.6|87137.5|87112.5|87136.4|87111.4|32
1633354720000|2021-10-04 13:38:40|87136.5|87111.5|87141.2|87116.2|87152.5|87116.3|87136.5|87102.1|39
1633354730000|2021-10-04 13:38:50|87140.5|87115.5|87131.8|87106.8|87146.1|87116.2|87131.8|87095.8|51
1633354740000|2021-10-04 13:39:00|87132.2|87107.2|87117.5|87092.5|87133.6|87108.2|87117.5|87081.2|50
1633354750000|2021-10-04 13:39:10|87117.2|87092.2|87114.2|87089.2|87130.8|87093.1|87114.1|87075|32
1633354760000|2021-10-04 13:39:20|87127.1|87077.1|87128.6|87078.6|87131.8|87094.5|87115.6|87076.5|46
1633354770000|2021-10-04 13:39:30|87127.1|87077.1|87129.4|87079.4|87129.4|87092.9|87115.2|87075.6|47
1633354780000|2021-10-04 13:39:40|87118.4|87093.4|87114.2|87089.2|87118.4|87093.4|87114|87089|44
1633354790000|2021-10-04 13:39:50|87114.3|87089.3|87111.8|87086.8|87114.5|87089.5|87107.6|87082.6|50
1633354800000|2021-10-04 13:40:00|87118.3|87093.3|87119.8|87094.8|87121.7|87096.7|87118.3|87093.3|54
1633354810000|2021-10-04 13:40:10|87119.9|87094.9|87121|87096|87121.2|87096.2|87119.2|87094.2|48
1633354820000|2021-10-04 13:40:20|87120.7|87095.7|87125.8|87100.8|87140.5|87102.2|87119.7|87084.2|53
1633354830000|2021-10-04 13:40:30|87126.7|87101.7|87148.6|87098.6|87148.6|87108.3|87125.6|87088.5|51
1633354840000|2021-10-04 13:40:40|87149.7|87099.7|87139|87114|87152.3|87115|87136.4|87098.6|48
1633354850000|2021-10-04 13:40:50|87151.8|87101.8|87147.7|87122.7|87160.6|87123.1|87142.3|87101.6|56
1633354860000|2021-10-04 13:41:00|87148.2|87123.2|87151.4|87126.4|87164|87127.9|87147.4|87114|47
1633354870000|2021-10-04 13:41:10|87151.6|87126.6|87148.1|87123.1|87151.8|87126.8|87146.9|87121.9|44
1633354880000|2021-10-04 13:41:20|87147.5|87122.5|87159|87109|87159.2|87123.3|87140.2|87106.3|53
1633354890000|2021-10-04 13:41:30|87159.1|87109.1|87150.3|87125.3|87164.9|87128.5|87150.1|87108.3|56
1633354900000|2021-10-04 13:41:40|87150.7|87125.7|87151.2|87126.2|87151.2|87126.2|87147.6|87122.6|44
1633354910000|2021-10-04 13:41:50|87151.3|87126.3|87150.3|87125.3|87151.4|87126.4|87149.2|87124.2|41
1633354920000|2021-10-04 13:42:00|87149.7|87124.7|87148|87123|87151.8|87126.8|87148|87123|51
1633354930000|2021-10-04 13:42:10|87146.7|87121.7|87148.9|87123.9|87150.3|87125.3|87146.7|87121.7|39
1633354940000|2021-10-04 13:42:20|87149.5|87124.5|87151.5|87126.5|87152.6|87127.6|87148.3|87123.3|44
1633354950000|2021-10-04 13:42:30|87151.7|87126.7|87151.1|87126.1|87154.5|87129.5|87150.3|87125.3|46
1633354960000|2021-10-04 13:42:40|87151.4|87126.4|87150.3|87125.3|87151.8|87126.8|87149.9|87124.9|40
1633354970000|2021-10-04 13:42:50|87149.9|87124.9|87153.5|87128.5|87156.7|87131.7|87149.5|87124.5|44
1633354980000|2021-10-04 13:43:00|87153.4|87128.4|87155.3|87130.3|87156.3|87131.3|87153.4|87128.4|42
1633354990000|2021-10-04 13:43:10|87155.1|87130.1|87156.7|87131.7|87159|87134|87152.8|87127.8|44
1633355000000|2021-10-04 13:43:20|87156.4|87131.4|87155.9|87130.9|87157.7|87132.7|87155.7|87130.7|37
1633355010000|2021-10-04 13:43:30|87156.2|87131.2|87157|87132|87158.5|87133.5|87152.3|87127.3|50
1633355020000|2021-10-04 13:43:40|87157.2|87132.2|87157.5|87132.5|87158.9|87133.9|87156.9|87131.9|24
1633355030000|2021-10-04 13:43:50|87156.8|87131.8|87159|87134|87160.2|87135.2|87155.9|87130.9|45
1633355040000|2021-10-04 13:44:00|87158.6|87133.6|87152.8|87127.8|87167.1|87137.7|87152.8|87117.1|52
1633355050000|2021-10-04 13:44:10|87153.7|87128.7|87157.8|87132.8|87169.3|87133.3|87153.3|87118.8|52
1633355060000|2021-10-04 13:44:20|87157.5|87132.5|87158.1|87133.1|87158.7|87133.7|87154.8|87129.8|48
1633355070000|2021-10-04 13:44:30|87157.8|87132.8|87157.1|87132.1|87158.4|87133.4|87155.3|87130.3|48
1633355080000|2021-10-04 13:44:40|87155.6|87130.6|87157.6|87132.6|87159.3|87134.3|87154.8|87129.8|41
1633355090000|2021-10-04 13:44:50|87157.2|87132.2|87160.8|87135.8|87174.1|87136.1|87157.2|87121.5|48
1633355100000|2021-10-04 13:45:00|87160|87135|87155.9|87130.9|87161.6|87136.6|87153.7|87128.7|63
1633355110000|2021-10-04 13:45:10|87155|87130|87160.7|87135.7|87161|87136|87153.4|87128.4|47
1633355120000|2021-10-04 13:45:20|87161.1|87136.1|87162.6|87137.6|87163|87138|87160.3|87135.3|54
1633355130000|2021-10-04 13:45:30|87162.8|87137.8|87162.4|87137.4|87163|87138|87160.3|87135.3|40
1633355140000|2021-10-04 13:45:40|87163.3|87138.3|87158|87133|87163.3|87138.3|87157.8|87132.8|41
1633355150000|2021-10-04 13:45:50|87157.6|87132.6|87157.8|87132.8|87159.8|87134.8|87156.4|87131.4|45
1633355160000|2021-10-04 13:46:00|87158|87133|87158.6|87133.6|87161.2|87136.2|87157.6|87132.6|46
1633355170000|2021-10-04 13:46:10|87157.7|87132.7|87161.5|87136.5|87175.1|87141.7|87157.6|87122.5|54
1633355180000|2021-10-04 13:46:20|87162.5|87137.5|87163.4|87138.4|87174.8|87139.3|87161.2|87124.2|48
1633355190000|2021-10-04 13:46:30|87163.1|87138.1|87159.9|87134.9|87163.4|87138.4|87159.3|87134.3|38
1633355200000|2021-10-04 13:46:40|87159.6|87134.6|87164.4|87139.4|87175.9|87139.4|87159.3|87125.9|49
1633355210000|2021-10-04 13:46:50|87163.9|87138.9|87161.7|87136.7|87170.5|87145.5|87160.9|87135.9|60
1633355220000|2021-10-04 13:47:00|87159.8|87134.8|87157.9|87132.9|87162.9|87137.9|87157.2|87132.2|54
1633355230000|2021-10-04 13:47:10|87158|87133|87162.4|87137.4|87162.4|87137.4|87156.6|87131.6|54
1633355240000|2021-10-04 13:47:20|87162.3|87137.3|87161.5|87136.5|87162.7|87137.7|87160.6|87135.6|39
1633355250000|2021-10-04 13:47:30|87161.6|87136.6|87161.9|87136.9|87163|87138|87161.1|87136.1|40
1633355260000|2021-10-04 13:47:40|87162.2|87137.2|87163.6|87138.6|87163.7|87138.7|87160.9|87135.9|37
1633355270000|2021-10-04 13:47:50|87164.1|87139.1|87160.7|87135.7|87164.1|87139.1|87160.7|87135.7|36
1633355280000|2021-10-04 13:48:00|87162.1|87137.1|87169.2|87144.2|87169.2|87144.2|87158.4|87133.4|58
1633355290000|2021-10-04 13:48:10|87168.2|87143.2|87161.7|87136.7|87169|87144|87161.5|87136.5|49
1633355300000|2021-10-04 13:48:20|87162.4|87137.4|87163.4|87138.4|87163.8|87138.8|87161.6|87136.6|47
1633355310000|2021-10-04 13:48:30|87163.5|87138.5|87163.2|87138.2|87163.9|87138.9|87162.5|87137.5|32
1633355320000|2021-10-04 13:48:40|87163.3|87138.3|87158.7|87133.7|87163.5|87138.5|87158.7|87133.7|51
1633355330000|2021-10-04 13:48:50|87158.9|87133.9|87155.7|87130.7|87161.5|87136.5|87155.4|87130.4|45
1633355340000|2021-10-04 13:49:00|87155.1|87130.1|87157.2|87132.2|87160.4|87135.4|87153.5|87128.5|68
1633355350000|2021-10-04 13:49:10|87156.9|87131.9|87156.7|87131.7|87169.8|87133.5|87155.6|87118.5|53
1633355360000|2021-10-04 13:49:20|87156.6|87131.6|87158.4|87133.4|87173.7|87136.7|87156.2|87123.7|53
1633355370000|2021-10-04 13:49:30|87158.3|87133.3|87155.8|87130.8|87162.8|87137.8|87155.5|87130.5|50
1633355380000|2021-10-04 13:49:40|87155.2|87130.2|87159.7|87134.7|87160.2|87135.2|87155|87130|42
1633355390000|2021-10-04 13:49:50|87160|87135|87156.9|87131.9|87162.6|87137.6|87156.8|87131.8|58
1633355400000|2021-10-04 13:50:00|87156.7|87131.7|87160|87135|87162.1|87137.1|87156.7|87131.7|50
1633355410000|2021-10-04 13:50:10|87159.9|87134.9|87161.3|87136.3|87162.4|87137.4|87158.2|87133.2|51
1633355420000|2021-10-04 13:50:20|87161.2|87136.2|87153.4|87128.4|87163.5|87138.5|87153.4|87128.4|49
1633355430000|2021-10-04 13:50:30|87153.5|87128.5|87153.2|87128.2|87154.4|87129.4|87150.7|87125.7|51
1633355440000|2021-10-04 13:50:40|87153.1|87128.1|87146.9|87121.9|87166.8|87128.6|87145.9|87106.7|45
1633355450000|2021-10-04 13:50:50|87146.5|87121.5|87146.2|87121.2|87159.3|87123.4|87143.8|87107.3|44
1633355460000|2021-10-04 13:51:00|87147|87122|87130.3|87105.3|87160.8|87123.7|87129.8|87104.8|67
1633355470000|2021-10-04 13:51:10|87130.8|87105.8|87136.5|87111.5|87136.5|87111.5|87128.2|87103.2|53
1633355480000|2021-10-04 13:51:20|87137.8|87112.8|87139.5|87114.5|87140.6|87115.6|87134.8|87109.8|44
1633355490000|2021-10-04 13:51:30|87139.6|87114.6|87133.8|87108.8|87139.8|87114.8|87133.8|87108.8|40
1633355500000|2021-10-04 13:51:40|87134.7|87109.7|87138.2|87113.2|87139.2|87114.2|87134.7|87109.7|46
1633355510000|2021-10-04 13:51:50|87138.4|87113.4|87134.9|87109.9|87138.4|87113.4|87134|87109|41
1633355520000|2021-10-04 13:52:00|87135.4|87110.4|87134|87109|87137.8|87112.8|87134|87109|60
1633355530000|2021-10-04 13:52:10|87133.8|87108.8|87136.8|87111.8|87138.7|87113.7|87132.7|87107.7|43
1633355540000|2021-10-04 13:52:20|87136.7|87111.7|87137.1|87112.1|87137.6|87112.6|87136.6|87111.6|42
1633355550000|2021-10-04 13:52:30|87137.6|87112.6|87137.8|87112.8|87138.9|87113.9|87137.4|87112.4|34
1633355560000|2021-10-04 13:52:40|87137.9|87112.9|87136.2|87111.2|87138.8|87113.8|87136|87111|35
1633355570000|2021-10-04 13:52:50|87136.7|87111.7|87137.6|87112.6|87137.6|87112.6|87136.3|87111.3|24
1633355580000|2021-10-04 13:53:00|87137.8|87112.8|87146.8|87121.8|87147.1|87122.1|87137.8|87112.8|61
1633355590000|2021-10-04 13:53:10|87146.9|87121.9|87155.4|87105.4|87156.7|87122.4|87143.9|87104.5|54
1633355600000|2021-10-04 13:53:20|87155.5|87105.5|87142.3|87117.3|87155.8|87119.6|87140.6|87105.5|48
1633355610000|2021-10-04 13:53:30|87143.3|87118.3|87141.1|87116.1|87144|87119|87140.5|87115.5|41
1633355620000|2021-10-04 13:53:40|87141.3|87116.3|87136|87111|87141.5|87116.5|87135.5|87110.5|30
1633355630000|2021-10-04 13:53:50|87136.4|87111.4|87133.7|87108.7|87136.9|87111.9|87133.3|87108.3|46
1633355640000|2021-10-04 13:54:00|87133.3|87108.3|87130.8|87105.8|87144.5|87109.2|87127.9|87093.4|46
1633355650000|2021-10-04 13:54:10|87130.9|87105.9|87120.2|87095.2|87133.7|87108.7|87118.8|87093.8|53
1633355660000|2021-10-04 13:54:20|87119.2|87094.2|87126|87076|87129.4|87094.2|87107.9|87072.6|59
1633355670000|2021-10-04 13:54:30|87113.9|87088.9|87108.4|87083.4|87122|87089.3|87108|87071.6|53
1633355680000|2021-10-04 13:54:40|87108.3|87083.3|87109|87084|87109|87084|87107.1|87082.1|37
1633355690000|2021-10-04 13:54:50|87109.1|87084.1|87109.6|87084.6|87124.1|87086.8|87108.9|87072.1|50
1633355700000|2021-10-04 13:55:00|87109.9|87084.9|87111.8|87086.8|87126.6|87092|87109.9|87076.6|56
1633355710000|2021-10-04 13:55:10|87112.1|87087.1|87114.5|87089.5|87118.5|87093.5|87112.1|87087.1|43
1633355720000|2021-10-04 13:55:20|87114.3|87089.3|87105.8|87080.8|87114.5|87089.5|87105.8|87080.8|54
1633355730000|2021-10-04 13:55:30|87103.9|87078.9|87100.8|87075.8|87103.9|87078.9|87099.9|87074.9|50
1633355740000|2021-10-04 13:55:40|87101.3|87076.3|87091.8|87066.8|87113.9|87076.6|87088|87052.6|49
1633355750000|2021-10-04 13:55:50|87092.1|87067.1|87090.4|87065.4|87097.3|87072.3|87090.2|87065.2|45
1633355760000|2021-10-04 13:56:00|87089.3|87064.3|87093.2|87068.2|87097.2|87072.2|87088.8|87063.8|40
1633355770000|2021-10-04 13:56:10|87093.1|87068.1|87095.1|87070.1|87096.9|87071.9|87090.9|87065.9|53
1633355780000|2021-10-04 13:56:20|87096.2|87071.2|87096.8|87071.8|87098.8|87073.8|87092.6|87067.6|56
1633355790000|2021-10-04 13:56:30|87097|87072|87102.1|87077.1|87104.4|87079.4|87097|87072|65
1633355800000|2021-10-04 13:56:40|87101|87076|87101.1|87076.1|87103.3|87078.3|87095|87070|51
1633355810000|2021-10-04 13:56:50|87101.2|87076.2|87096.9|87071.9|87106.5|87081.5|87092|87067|56
1633355820000|2021-10-04 13:57:00|87097.6|87072.6|87104.3|87079.3|87105.6|87080.6|87096.6|87071.6|53
1633355830000|2021-10-04 13:57:10|87104.4|87079.4|87100.3|87075.3|87104.7|87079.7|87100.1|87075.1|54
1633355840000|2021-10-04 13:57:20|87100.4|87075.4|87101.5|87076.5|87105.4|87080.4|87100.2|87075.2|53
1633355850000|2021-10-04 13:57:30|87102|87077|87081.8|87056.8|87102.7|87077.7|87081.8|87046.7|53
1633355860000|2021-10-04 13:57:40|87083.3|87058.3|87091|87066|87104|87066.6|87080.6|87043.6|69
1633355870000|2021-10-04 13:57:50|87091.2|87066.2|87100.2|87075.2|87101.9|87076.9|87084.3|87059.3|58
1633355880000|2021-10-04 13:58:00|87100.6|87075.6|87114.8|87064.8|87115.2|87078.2|87100.5|87064.2|50
1633355890000|2021-10-04 13:58:10|87114.7|87064.7|87118|87068|87119.2|87080.6|87103.9|87064|40
1633355900000|2021-10-04 13:58:20|87117.6|87067.6|87115.7|87065.7|87118.5|87068.5|87114.6|87064.6|44
1633355910000|2021-10-04 13:58:30|87115.5|87065.5|87118.1|87068.1|87118.8|87068.8|87115.5|87065.5|46
1633355920000|2021-10-04 13:58:40|87117.9|87067.9|87119.1|87069.1|87124.9|87074.9|87117.7|87067.7|50
1633355930000|2021-10-04 13:58:50|87119.4|87069.4|87119.5|87069.5|87119.5|87069.5|87117.4|87067.4|35
1633355940000|2021-10-04 13:59:00|87118.9|87068.9|87109.5|87059.5|87118.9|87073.7|87097.8|87057.2|60
1633355950000|2021-10-04 13:59:10|87110.3|87060.3|87107.3|87057.3|87111.7|87063.8|87088.8|87052|57
1633355960000|2021-10-04 13:59:20|87096.5|87071.5|87105.5|87055.5|87109.8|87073.5|87094|87055.2|59
1633355970000|2021-10-04 13:59:30|87106.3|87056.3|87103.2|87053.2|87108.9|87058.9|87102.9|87052.9|53
1633355980000|2021-10-04 13:59:40|87103|87053|87106.8|87056.8|87111.3|87061.3|87099.4|87049.4|59
1633355990000|2021-10-04 13:59:50|87107.5|87057.5|87105.9|87055.9|87110.9|87060.9|87099.1|87049.1|53
1633356000000|2021-10-04 14:00:00|87106.4|87056.4|87110.4|87060.4|87121|87071|87104.4|87054.4|68
1633356010000|2021-10-04 14:00:10|87110.6|87060.6|87089.4|87064.4|87111|87064.5|87083.3|87049.1|65
1633356020000|2021-10-04 14:00:20|87088.2|87063.2|87090.4|87040.4|87100.7|87063.4|87074.1|87035.8|63
1633356030000|2021-10-04 14:00:30|87090.5|87040.5|87077.8|87027.8|87090.7|87040.7|87076.4|87026.4|58
1633356040000|2021-10-04 14:00:40|87082.2|87032.2|87079.2|87029.2|87084.1|87034.1|87077.9|87027.9|52
1633356050000|2021-10-04 14:00:50|87079.3|87029.3|87075.4|87025.4|87080.3|87030.3|87075.4|87025.4|43
1633356060000|2021-10-04 14:01:00|87075.3|87025.3|87076.8|87026.8|87079.2|87029.2|87075.3|87025.3|63
1633356070000|2021-10-04 14:01:10|87077|87027|87068.4|87043.4|87078.6|87043.4|87062.6|87026|46
1633356080000|2021-10-04 14:01:20|87081.4|87031.4|87091.7|87041.7|87092|87055|87073|87029.7|66
1633356090000|2021-10-04 14:01:30|87091.8|87041.8|87087|87037|87093.5|87056.5|87073.9|87036.2|50
1633356100000|2021-10-04 14:01:40|87086.9|87036.9|87087|87037|87091.6|87056.3|87076.6|87034.3|62
1633356110000|2021-10-04 14:01:50|87086|87036|87087.1|87037.1|87091.7|87041.7|87085.4|87035.4|54
1633356120000|2021-10-04 14:02:00|87087|87037|87087.6|87037.6|87090.5|87052.1|87074.2|87036.1|53
1633356130000|2021-10-04 14:02:10|87087|87037|87082.2|87057.2|87092.3|87058.6|87081.3|87036.7|50
1633356140000|2021-10-04 14:02:20|87082.1|87057.1|87086.3|87061.3|87094.7|87061.7|87080|87044.7|63
1633356150000|2021-10-04 14:02:30|87087.3|87062.3|87094.4|87044.4|87098.8|87063.3|87084.9|87042.2|50
1633356160000|2021-10-04 14:02:40|87094|87044|87099.4|87049.4|87101.6|87062.1|87086.4|87043.3|59
1633356170000|2021-10-04 14:02:50|87099.5|87049.5|87086|87061|87101.3|87064.1|87084.2|87047.8|47
1633356180000|2021-10-04 14:03:00|87085|87060|87090|87065|87091.2|87066.2|87085|87060|54
1633356190000|2021-10-04 14:03:10|87089.8|87064.8|87089.2|87064.2|87092.3|87067.3|87086.2|87061.2|61
1633356200000|2021-10-04 14:03:20|87089.1|87064.1|87089.6|87064.6|87090.1|87065.1|87088.5|87063.5|33
1633356210000|2021-10-04 14:03:30|87089.7|87064.7|87097.7|87047.7|87098.8|87064.7|87084.4|87046.6|48
1633356220000|2021-10-04 14:03:40|87097.8|87047.8|87097.6|87072.6|87100.8|87072.6|87086.6|87047.8|61
1633356230000|2021-10-04 14:03:50|87098.2|87073.2|87099|87074|87100.7|87075.7|87097.4|87072.4|45
1633356240000|2021-10-04 14:04:00|87099.4|87074.4|87103.2|87078.2|87103.2|87078.2|87099.1|87074.1|36
1633356250000|2021-10-04 14:04:10|87102.8|87077.8|87099.8|87074.8|87115.2|87079.4|87094.5|87057.8|56
1633356260000|2021-10-04 14:04:20|87100.3|87075.3|87095.2|87070.2|87101.2|87076.2|87094.2|87069.2|46
1633356270000|2021-10-04 14:04:30|87094.9|87069.9|87090.7|87065.7|87103.6|87069.9|87087.5|87053.5|50
1633356280000|2021-10-04 14:04:40|87090.8|87065.8|87100.6|87050.6|87103.3|87067.1|87088.4|87050.6|49
1633356290000|2021-10-04 14:04:50|87099.4|87049.4|87098.8|87048.8|87101.9|87062.9|87084.2|87047.6|56
1633356300000|2021-10-04 14:05:00|87098.7|87048.7|87094.2|87044.2|87101.1|87065.3|87086.9|87044.2|49
1633356310000|2021-10-04 14:05:10|87082.7|87057.7|87094.3|87044.3|87094.8|87058.1|87076|87038.7|58
1633356320000|2021-10-04 14:05:20|87093.4|87043.4|87091.6|87041.6|87095.2|87057.8|87080.6|87041.1|42
1633356330000|2021-10-04 14:05:30|87092|87042|87075.6|87050.6|87092|87054.5|87073.8|87041.1|54
1633356340000|2021-10-04 14:05:40|87075.5|87050.5|87083.2|87033.2|87083.2|87050.5|87065.9|87028.8|53
1633356350000|2021-10-04 14:05:50|87082.9|87032.9|87054.7|87029.7|87083.6|87041.8|87054.5|87017.6|63
1633356360000|2021-10-04 14:06:00|87067.9|87017.9|87057.9|87007.9|87067.9|87023.2|87043.1|87005.1|56
1633356370000|2021-10-04 14:06:10|87057.8|87007.8|87056.7|87006.7|87059.3|87023.5|87044.9|87006.6|39
1633356380000|2021-10-04 14:06:20|87057.4|87007.4|87048|87023|87062.9|87027.3|87047.4|87007.4|45
1633356390000|2021-10-04 14:06:30|87047.9|87022.9|87052.1|87002.1|87055.4|87023.8|87041.5|87001.6|53
1633356400000|2021-10-04 14:06:40|87039.7|87014.7|87030.8|87005.8|87049.8|87014.7|87028.2|86995.7|51
1633356410000|2021-10-04 14:06:50|87030.9|87005.9|87038.6|86988.6|87043.7|87007.1|87026.8|86988.3|45
1633356420000|2021-10-04 14:07:00|87039|86989|87047|86997|87047|86997|87038.8|86988.8|47
1633356430000|2021-10-04 14:07:10|87046.5|86996.5|87037.9|87012.9|87049.5|87013.4|87036.8|86994.1|34
1633356440000|2021-10-04 14:07:20|87037.4|87012.4|87049.8|86999.8|87052.4|87014.4|87037.4|86999.1|46
1633356450000|2021-10-04 14:07:30|87050|87000|87045.1|86995.1|87050.4|87010.5|87033.2|86995|47
1633356460000|2021-10-04 14:07:40|87045.5|86995.5|87048.4|86998.4|87050.3|87011.9|87034.2|86995|52
1633356470000|2021-10-04 14:07:50|87048.1|86998.1|87049.1|86999.1|87049.2|87010.5|87033.9|86996.8|56
1633356480000|2021-10-04 14:08:00|87049.5|86999.5|87054.8|87004.8|87057.5|87018|87038.1|86999.5|57
1633356490000|2021-10-04 14:08:10|87054.7|87004.7|87044.3|87019.3|87056.3|87023.7|87043.3|87004.5|58
1633356500000|2021-10-04 14:08:20|87055|87005|87044.3|87019.3|87056.1|87020.2|87037.8|87000.4|51
1633356510000|2021-10-04 14:08:30|87044.1|87019.1|87051.8|87001.8|87053.8|87019.6|87038.7|87001|38
1633356520000|2021-10-04 14:08:40|87051.6|87001.6|87039.5|87014.5|87052.6|87015.3|87039.1|87001.6|35
1633356530000|2021-10-04 14:08:50|87039.3|87014.3|87040.5|87015.5|87044.7|87019.7|87039.1|87014.1|46
1633356540000|2021-10-04 14:09:00|87040.4|87015.4|87040.6|87015.6|87040.6|87015.6|87039.5|87014.5|41
1633356550000|2021-10-04 14:09:10|87040.8|87015.8|87032.3|87007.3|87053.5|87016.7|87032|87003.1|51
1633356560000|2021-10-04 14:09:20|87029.6|87004.6|87027.2|87002.2|87038.6|87009.4|87025.7|86988.6|67
1633356570000|2021-10-04 14:09:30|87027.8|87002.8|87026|87001|87028.7|87003.7|87025.5|87000.5|42
1633356580000|2021-10-04 14:09:40|87026.1|87001.1|87025.5|87000.5|87040.8|87002.7|87025.4|86987.9|29
1633356590000|2021-10-04 14:09:50|87026.1|87001.1|87025.3|87000.3|87026.3|87001.3|87022.5|86997.5|34
1633356600000|2021-10-04 14:10:00|87025.1|87000.1|87026|87001|87026|87001|87024.9|86999.9|28
1633356610000|2021-10-04 14:10:10|87026.2|87001.2|87022.1|86997.1|87029.7|87004.7|87022.1|86997.1|46
1633356620000|2021-10-04 14:10:20|87022.2|86997.2|87020.2|86995.2|87031.3|86999.5|87018.5|86981.3|50
1633356630000|2021-10-04 14:10:30|87033.3|86983.3|87018.4|86993.4|87033.3|86996.9|87015.7|86978.5|51
1633356640000|2021-10-04 14:10:40|87018.5|86993.5|87014.7|86989.7|87018.7|86993.7|87014.3|86989.3|39
1633356650000|2021-10-04 14:10:50|87014.9|86989.9|87018.9|86993.9|87019.4|86994.4|87013.1|86988.1|50
1633356660000|2021-10-04 14:11:00|87018.8|86993.8|87008.7|86983.7|87019.1|86994.1|87008.6|86983.6|44
1633356670000|2021-10-04 14:11:10|87008.9|86983.9|87012|86987|87018.1|86993.1|87008.9|86983.9|51
1633356680000|2021-10-04 14:11:20|87011.8|86986.8|87015.8|86990.8|87016|86991|87011.8|86986.8|45
1633356690000|2021-10-04 14:11:30|87015.7|86990.7|87018.9|86993.9|87019.2|86994.2|87015.1|86990.1|36
1633356700000|2021-10-04 14:11:40|87018.7|86993.7|87011.8|86986.8|87023.3|86998.3|87010|86985|56
1633356710000|2021-10-04 14:11:50|87013.1|86988.1|87018.1|86993.1|87019.1|86994.1|87012.6|86987.6|49
1633356720000|2021-10-04 14:12:00|87018|86993|87028.5|87003.5|87028.5|87003.5|87018|86993|49
1633356730000|2021-10-04 14:12:10|87028.6|87003.6|87032.5|87007.5|87041.9|87007.5|87025.5|86991.9|59
1633356740000|2021-10-04 14:12:20|87032.3|87007.3|87036.6|87011.6|87036.6|87011.6|87032.1|87007.1|57
1633356750000|2021-10-04 14:12:30|87036.7|87011.7|87033.9|87008.9|87037.5|87012.5|87033.9|87008.9|34
1633356760000|2021-10-04 14:12:40|87034|87009|87034.4|87009.4|87045.7|87010.1|87032|86995.7|43
1633356770000|2021-10-04 14:12:50|87036.6|87011.6|87034|87009|87040|87015|87034|87009|49
1633356780000|2021-10-04 14:13:00|87034.2|87009.2|87033.7|87008.7|87037.7|87012.7|87029.8|87004.8|59
1633356790000|2021-10-04 14:13:10|87046.8|86996.8|87033.2|87008.2|87048.6|87011.7|87033.2|86996.2|54
1633356800000|2021-10-04 14:13:20|87032.9|87007.9|87022.5|86997.5|87033|87008|87021.2|86996.2|60
1633356810000|2021-10-04 14:13:30|87023.2|86998.2|87037.2|86987.2|87037.3|86998.2|87020.5|86983|65
1633356820000|2021-10-04 14:13:40|87037.4|86987.4|87021.3|86996.3|87038.1|87002.1|87021.3|86987.4|54
1633356830000|2021-10-04 14:13:50|87021.4|86996.4|87027.7|87002.7|87029|87004|87019.2|86994.2|60
1633356840000|2021-10-04 14:14:00|87028.7|87003.7|87023.3|86998.3|87028.9|87003.9|87021.8|86996.8|58
1633356850000|2021-10-04 14:14:10|87023.5|86998.5|87023.9|86998.9|87025|87000|87022.1|86997.1|48
1633356860000|2021-10-04 14:14:20|87025.7|87000.7|87021.7|86996.7|87025.7|87000.7|87020.4|86995.4|54
1633356870000|2021-10-04 14:14:30|87022.2|86997.2|87021.6|86996.6|87022.2|86997.2|87015.7|86990.7|54
1633356880000|2021-10-04 14:14:40|87021.2|86996.2|87020.7|86995.7|87021.3|86996.3|87018.8|86993.8|50
1633356890000|2021-10-04 14:14:50|87020.6|86995.6|87042.7|87017.7|87042.7|87017.7|87020.6|86995.6|59
1633356900000|2021-10-04 14:15:00|87041.8|87016.8|87043.5|87018.5|87046.8|87021.8|87041.8|87016.8|54
1633356910000|2021-10-04 14:15:10|87043|87018|87040.9|87015.9|87045.7|87020.7|87039.9|87014.9|56
1633356920000|2021-10-04 14:15:20|87041.2|87016.2|87049.9|87024.9|87050.4|87025.4|87041.2|87016.2|57
1633356930000|2021-10-04 14:15:30|87049.2|87024.2|87049.8|87024.8|87050.5|87025.5|87045.3|87020.3|47
1633356940000|2021-10-04 14:15:40|87054.5|87029.5|87062.1|87037.1|87066.7|87041.7|87054.5|87029.5|57
1633356950000|2021-10-04 14:15:50|87062.2|87037.2|87067.7|87042.7|87069|87044|87061.7|87036.7|56
1633356960000|2021-10-04 14:16:00|87067.8|87042.8|87069.8|87044.8|87072.9|87047.9|87067.3|87042.3|54
1633356970000|2021-10-04 14:16:10|87070|87045|87067.2|87042.2|87071.9|87046.9|87065.9|87040.9|63
1633356980000|2021-10-04 14:16:20|87067.1|87042.1|87072.6|87047.6|87073|87048|87065.3|87040.3|50
1633356990000|2021-10-04 14:16:30|87072.2|87047.2|87071.9|87046.9|87074.4|87049.4|87071.5|87046.5|41
1633357000000|2021-10-04 14:16:40|87071.7|87046.7|87074.2|87049.2|87075.3|87050.3|87071.6|87046.6|49
1633357010000|2021-10-04 14:16:50|87074.1|87049.1|87072.5|87047.5|87074.8|87049.8|87069.3|87044.3|45
1633357020000|2021-10-04 14:17:00|87072.8|87047.8|87072.4|87047.4|87072.9|87047.9|87070.8|87045.8|45
1633357030000|2021-10-04 14:17:10|87072|87047|87067.2|87042.2|87072.3|87047.3|87067.1|87042.1|39
1633357040000|2021-10-04 14:17:20|87066.4|87041.4|87066.5|87041.5|87069.3|87044.3|87065.1|87040.1|47
1633357050000|2021-10-04 14:17:30|87065.2|87040.2|87070.4|87045.4|87071|87046|87065.2|87040.2|45
1633357060000|2021-10-04 14:17:40|87070.3|87045.3|87070.5|87045.5|87070.8|87045.8|87069.9|87044.9|32
1633357070000|2021-10-04 14:17:50|87070.6|87045.6|87074.8|87049.8|87074.8|87049.8|87070.1|87045.1|35
1633357080000|2021-10-04 14:18:00|87074.9|87049.9|87075.1|87050.1|87075.1|87050.1|87073.6|87048.6|40
1633357090000|2021-10-04 14:18:10|87074.7|87049.7|87086.5|87061.5|87087|87062|87074.5|87049.5|60
1633357100000|2021-10-04 14:18:20|87087.7|87062.7|87108.7|87058.7|87108.7|87070.8|87086.9|87051.3|51
1633357110000|2021-10-04 14:18:30|87095.5|87070.5|87096.2|87071.2|87097.5|87072.5|87095.5|87070.5|46
1633357120000|2021-10-04 14:18:40|87096.4|87071.4|87100.1|87075.1|87100.7|87075.7|87096.4|87071.4|45
1633357130000|2021-10-04 14:18:50|87100.7|87075.7|87100.9|87075.9|87113.3|87076.7|87099.9|87063|52
1633357140000|2021-10-04 14:19:00|87101.2|87076.2|87104.2|87079.2|87108.5|87083.5|87099.2|87074.2|61
1633357150000|2021-10-04 14:19:10|87105.3|87080.3|87105.6|87080.6|87108.7|87083.7|87104.4|87079.4|50
1633357160000|2021-10-04 14:19:20|87105.9|87080.9|87103.5|87078.5|87118.2|87081.2|87100.3|87068|56
1633357170000|2021-10-04 14:19:30|87104.7|87079.7|87095.1|87070.1|87106.4|87081.4|87094.4|87069.4|69
1633357180000|2021-10-04 14:19:40|87095.3|87070.3|87085|87060|87107.1|87070.3|87084.3|87051.8|65
1633357190000|2021-10-04 14:19:50|87084.3|87059.3|87085.4|87060.4|87096.9|87061.8|87083.1|87044.3|50
1633357200000|2021-10-04 14:20:00|87085.5|87060.5|87094|87069|87106.6|87072.4|87085.1|87048.4|63
1633357210000|2021-10-04 14:20:10|87093.6|87068.6|87106.4|87056.4|87108.2|87068.6|87091.3|87053.6|47
1633357220000|2021-10-04 14:20:20|87106.5|87056.5|87091.5|87066.5|87106.6|87067.7|87089.3|87052.7|33
1633357230000|2021-10-04 14:20:30|87092.4|87067.4|87084.9|87059.9|87092.7|87067.7|87081|87056|64
1633357240000|2021-10-04 14:20:40|87085.2|87060.2|87087.4|87062.4|87090.4|87065.4|87083.5|87058.5|59
1633357250000|2021-10-04 14:20:50|87087.6|87062.6|87084.7|87059.7|87089.4|87064.4|87082.4|87057.4|57
1633357260000|2021-10-04 14:21:00|87083.2|87058.2|87100.5|87050.5|87101.2|87065.7|87081.8|87049.8|51
1633357270000|2021-10-04 14:21:10|87100.6|87050.6|87084|87059|87100.6|87063.6|87082.9|87046.7|45
1633357280000|2021-10-04 14:21:20|87083.6|87058.6|87093.9|87043.9|87097|87058.7|87082.3|87042|48
1633357290000|2021-10-04 14:21:30|87093.8|87043.8|87073.2|87048.2|87094.7|87052.6|87070.9|87035|54
1633357300000|2021-10-04 14:21:40|87072.2|87047.2|87074|87049|87074.1|87049.1|87070.1|87045.1|51
1633357310000|2021-10-04 14:21:50|87074.2|87049.2|87085.6|87035.6|87089.8|87052.6|87072.2|87035.6|54
1633357320000|2021-10-04 14:22:00|87087.2|87037.2|87070.2|87045.2|87087.2|87048.5|87067.1|87031.1|66
1633357330000|2021-10-04 14:22:10|87070.3|87045.3|87080|87055|87080.6|87055.6|87067.5|87042.5|54
1633357340000|2021-10-04 14:22:20|87079.5|87054.5|87088.2|87063.2|87088.2|87063.2|87079.5|87054.5|55
1633357350000|2021-10-04 14:22:30|87090.5|87065.5|87092.5|87067.5|87092.6|87067.6|87086.7|87061.7|58
1633357360000|2021-10-04 14:22:40|87091.8|87066.8|87090.9|87065.9|87095.8|87070.8|87090.8|87065.8|43
1633357370000|2021-10-04 14:22:50|87090.1|87065.1|87088.5|87063.5|87092.8|87067.8|87086.4|87061.4|59
1633357380000|2021-10-04 14:23:00|87088.6|87063.6|87090|87065|87093.4|87068.4|87088.2|87063.2|58
1633357390000|2021-10-04 14:23:10|87090.3|87065.3|87104.7|87079.7|87106.6|87081.6|87090.3|87065.3|54
1633357400000|2021-10-04 14:23:20|87104.1|87079.1|87108.6|87083.6|87109.8|87084.8|87104.1|87079.1|55
1633357410000|2021-10-04 14:23:30|87108.3|87083.3|87112.4|87087.4|87112.8|87087.8|87108.3|87083.3|51
1633357420000|2021-10-04 14:23:40|87112.3|87087.3|87100.6|87075.6|87112.3|87087.3|87099.1|87074.1|60
1633357430000|2021-10-04 14:23:50|87100.1|87075.1|87084.2|87059.2|87100.5|87075.5|87083.3|87058.3|53
1633357440000|2021-10-04 14:24:00|87084.6|87059.6|87078.8|87053.8|87084.6|87059.6|87075.6|87050.6|52
1633357450000|2021-10-04 14:24:10|87078.3|87053.3|87086.9|87061.9|87088.1|87063.1|87077.9|87052.9|49
1633357460000|2021-10-04 14:24:20|87087.6|87062.6|87091.1|87066.1|87092.5|87067.5|87086.5|87061.5|55
1633357470000|2021-10-04 14:24:30|87091.2|87066.2|87092|87067|87095.9|87070.9|87089.7|87064.7|51
1633357480000|2021-10-04 14:24:40|87092.7|87067.7|87099.5|87074.5|87100.7|87075.7|87092.7|87067.7|52
1633357490000|2021-10-04 14:24:50|87099.4|87074.4|87097.6|87072.6|87101.1|87076.1|87095.3|87070.3|59
1633357500000|2021-10-04 14:25:00|87097.5|87072.5|87097|87072|87103.4|87078.4|87095.7|87070.7|56
1633357510000|2021-10-04 14:25:10|87097.7|87072.7|87098.1|87073.1|87100.7|87075.7|87095.9|87070.9|55
1633357520000|2021-10-04 14:25:20|87099.7|87074.7|87095.8|87070.8|87103.2|87078.2|87095.5|87070.5|59
1633357530000|2021-10-04 14:25:30|87096.2|87071.2|87096.9|87071.9|87097.2|87072.2|87095|87070|49
1633357540000|2021-10-04 14:25:40|87097.7|87072.7|87095.8|87070.8|87097.7|87072.7|87090.9|87065.9|52
1633357550000|2021-10-04 14:25:50|87095.9|87070.9|87093.9|87068.9|87097.7|87072.7|87093.1|87068.1|53
1633357560000|2021-10-04 14:26:00|87094.1|87069.1|87095.5|87070.5|87096.1|87071.1|87091.6|87066.6|50
1633357570000|2021-10-04 14:26:10|87095.4|87070.4|87094.9|87069.9|87097.8|87072.8|87094.5|87069.5|54
1633357580000|2021-10-04 14:26:20|87094.6|87069.6|87112.7|87087.7|87123.8|87087.7|87091.8|87066.8|67
1633357590000|2021-10-04 14:26:30|87111.5|87086.5|87122|87097|87123.6|87098.6|87111.5|87086.5|60
1633357600000|2021-10-04 14:26:40|87121.9|87096.9|87126.6|87101.6|87130.1|87105.1|87120.5|87095.5|58
1633357610000|2021-10-04 14:26:50|87126.2|87101.2|87129.8|87104.8|87130.4|87105.4|87125.3|87100.3|58
1633357620000|2021-10-04 14:27:00|87130.6|87105.6|87133.3|87108.3|87135.4|87110.4|87130.6|87105.6|60
1633357630000|2021-10-04 14:27:10|87133.5|87108.5|87138.4|87113.4|87140|87115|87131.8|87106.8|54
1633357640000|2021-10-04 14:27:20|87138.2|87113.2|87139.3|87114.3|87141.3|87116.3|87137.1|87112.1|58
1633357650000|2021-10-04 14:27:30|87140.1|87115.1|87143.5|87118.5|87143.5|87118.5|87137.8|87112.8|50
1633357660000|2021-10-04 14:27:40|87143.4|87118.4|87139.3|87114.3|87152.9|87119.3|87137|87100.6|64
1633357670000|2021-10-04 14:27:50|87140.3|87115.3|87143.8|87118.8|87143.8|87118.8|87136.7|87111.7|62
1633357680000|2021-10-04 14:28:00|87144|87119|87147.2|87122.2|87147.8|87122.8|87143.3|87118.3|48
1633357690000|2021-10-04 14:28:10|87147.1|87122.1|87143.1|87118.1|87147.1|87122.1|87138.7|87113.7|47
1633357700000|2021-10-04 14:28:20|87143.9|87118.9|87147.6|87122.6|87156.3|87123.5|87142.1|87106.3|57
1633357710000|2021-10-04 14:28:30|87147.7|87122.7|87152.3|87127.3|87152.4|87127.4|87141.4|87116.4|66
1633357720000|2021-10-04 14:28:40|87152.1|87127.1|87155.9|87130.9|87165.1|87132.6|87150|87115.1|56
1633357730000|2021-10-04 14:28:50|87156|87131|87157.5|87132.5|87170.1|87134.1|87154.5|87119.7|66
1633357740000|2021-10-04 14:29:00|87157.4|87132.4|87158.3|87133.3|87171.8|87139.8|87156.2|87120|57
1633357750000|2021-10-04 14:29:10|87157.7|87132.7|87155.2|87130.2|87160.9|87135.9|87152.4|87127.4|58
1633357760000|2021-10-04 14:29:20|87154.9|87129.9|87154.7|87129.7|87158.5|87133.5|87153.9|87128.9|60
1633357770000|2021-10-04 14:29:30|87154.6|87129.6|87149.7|87124.7|87154.6|87129.6|87148.9|87123.9|56
1633357780000|2021-10-04 14:29:40|87150|87125|87150.4|87125.4|87151.5|87126.5|87148.6|87123.6|55
1633357790000|2021-10-04 14:29:50|87150.1|87125.1|87150.3|87125.3|87151.5|87126.5|87146|87121|50
1633357800000|2021-10-04 14:30:00|87151.3|87126.3|87157.3|87132.3|87157.3|87132.3|87149.4|87124.4|67
1633357810000|2021-10-04 14:30:10|87157.4|87132.4|87156.7|87131.7|87160.6|87135.6|87154.6|87129.6|64
1633357820000|2021-10-04 14:30:20|87157.5|87132.5|87165.7|87140.7|87165.7|87140.7|87156.1|87131.1|56
1633357830000|2021-10-04 14:30:30|87167.7|87142.7|87165.5|87140.5|87178.4|87143.3|87162.5|87122.8|59
1633357840000|2021-10-04 14:30:40|87164.7|87139.7|87177.4|87127.4|87177.6|87144.3|87163.9|87126|38
1633357850000|2021-10-04 14:30:50|87177.6|87127.6|87163.2|87138.2|87179.1|87143.8|87163|87127.1|50
1633357860000|2021-10-04 14:31:00|87162.8|87137.8|87166.4|87141.4|87166.4|87141.4|87156|87131|59
1633357870000|2021-10-04 14:31:10|87165.2|87140.2|87161.5|87136.5|87166.8|87141.8|87161.5|87136.5|50
1633357880000|2021-10-04 14:31:20|87162.5|87137.5|87163.6|87138.6|87164.7|87139.7|87160.6|87135.6|41
1633357890000|2021-10-04 14:31:30|87163.4|87138.4|87169.7|87144.7|87172.8|87147.8|87163.4|87138.4|52
1633357900000|2021-10-04 14:31:40|87172.2|87147.2|87165.5|87140.5|87172.4|87147.4|87163.5|87138.5|50
1633357910000|2021-10-04 14:31:50|87165.4|87140.4|87158.7|87133.7|87168.3|87143.3|87158|87133|48
1633357920000|2021-10-04 14:32:00|87159|87134|87157.2|87132.2|87159.7|87134.7|87154.7|87129.7|56
1633357930000|2021-10-04 14:32:10|87157|87132|87162.4|87137.4|87173|87138.4|87156.1|87122.5|48
1633357940000|2021-10-04 14:32:20|87162.7|87137.7|87166.2|87141.2|87182.4|87153.2|87162.4|87129.1|54
1633357950000|2021-10-04 14:32:30|87165.6|87140.6|87160.7|87135.7|87166.1|87141.1|87156.3|87131.3|55
1633357960000|2021-10-04 14:32:40|87160.9|87135.9|87165.5|87140.5|87181.5|87145.6|87160.9|87127.1|57
1633357970000|2021-10-04 14:32:50|87164.2|87139.2|87168.6|87143.6|87168.9|87143.9|87161.6|87136.6|54
1633357980000|2021-10-04 14:33:00|87168.2|87143.2|87170.2|87145.2|87183.8|87146.3|87165.9|87132.4|49
1633357990000|2021-10-04 14:33:10|87170.3|87145.3|87170.2|87145.2|87173|87148|87169.9|87144.9|42
1633358000000|2021-10-04 14:33:20|87170|87145|87171.2|87146.2|87173.8|87148.8|87169.9|87144.9|52
1633358010000|2021-10-04 14:33:30|87171.4|87146.4|87170.6|87145.6|87172.8|87147.8|87170.1|87145.1|47
1633358020000|2021-10-04 14:33:40|87170.8|87145.8|87169.8|87144.8|87174.8|87149.8|87168.6|87143.6|57
1633358030000|2021-10-04 14:33:50|87170|87145|87169|87144|87172.4|87147.4|87167.6|87142.6|45
1633358040000|2021-10-04 14:34:00|87169.2|87144.2|87155.3|87130.3|87169.3|87144.3|87154.9|87129.9|59
1633358050000|2021-10-04 14:34:10|87155.5|87130.5|87158.5|87133.5|87160.8|87135.8|87152.3|87127.3|60
1633358060000|2021-10-04 14:34:20|87158.1|87133.1|87152|87127|87167|87133.5|87150|87114.8|50
1633358070000|2021-10-04 14:34:30|87152.5|87127.5|87143.9|87118.9|87154.9|87129.9|87143.9|87118.9|43
1633358080000|2021-10-04 14:34:40|87144.9|87119.9|87145.6|87120.6|87145.6|87120.6|87143|87118|48
1633358090000|2021-10-04 14:34:50|87146.3|87121.3|87148.4|87123.4|87148.4|87123.4|87145.6|87120.6|35
1633358100000|2021-10-04 14:35:00|87148.6|87123.6|87153.5|87128.5|87157.6|87132.6|87147.9|87122.9|64
1633358110000|2021-10-04 14:35:10|87153.7|87128.7|87148.5|87123.5|87154.4|87129.4|87146.1|87121.1|62
1633358120000|2021-10-04 14:35:20|87147.8|87122.8|87145.3|87120.3|87149.5|87124.5|87144.7|87119.7|54
1633358130000|2021-10-04 14:35:30|87145.5|87120.5|87158.8|87133.8|87163.1|87138.1|87145.3|87120.3|63
1633358140000|2021-10-04 14:35:40|87158.1|87133.1|87154.7|87129.7|87160.1|87135.1|87154.2|87129.2|62
1633358150000|2021-10-04 14:35:50|87154.6|87129.6|87163|87138|87163.6|87138.6|87150.7|87125.7|61
1633358160000|2021-10-04 14:36:00|87161.7|87136.7|87162.4|87137.4|87176.8|87140.2|87158.8|87122.8|70
1633358170000|2021-10-04 14:36:10|87162.6|87137.6|87160.9|87135.9|87163.3|87138.3|87159.4|87134.4|55
1633358180000|2021-10-04 14:36:20|87160.7|87135.7|87157.6|87132.6|87160.8|87135.8|87157.6|87132.6|52
1633358190000|2021-10-04 14:36:30|87157.9|87132.9|87150.9|87125.9|87168.5|87133|87148.6|87118.5|40
1633358200000|2021-10-04 14:36:40|87151.3|87126.3|87163.7|87138.7|87171.8|87140.3|87150.6|87119.8|58
1633358210000|2021-10-04 14:36:50|87162.9|87137.9|87169.8|87144.8|87170.3|87145.3|87161.8|87136.8|50
1633358220000|2021-10-04 14:37:00|87170.3|87145.3|87172.8|87147.8|87173.7|87148.7|87168.6|87143.6|50
1633358230000|2021-10-04 14:37:10|87172.7|87147.7|87171.3|87146.3|87173.5|87148.5|87169.6|87144.6|53
1633358240000|2021-10-04 14:37:20|87171.4|87146.4|87166.6|87141.6|87183.3|87146.8|87166.6|87133.3|57
1633358250000|2021-10-04 14:37:30|87166.7|87141.7|87176|87151|87190|87152.8|87164.9|87139.9|53
1633358260000|2021-10-04 14:37:40|87177|87152|87177.3|87152.3|87190|87154.5|87175.4|87139.6|51
1633358270000|2021-10-04 14:37:50|87177.2|87152.2|87182.5|87157.5|87200.6|87165.1|87175.3|87144.7|62
1633358280000|2021-10-04 14:38:00|87182.4|87157.4|87210.9|87160.9|87213.9|87176.2|87182.1|87145.6|54
1633358290000|2021-10-04 14:38:10|87208.4|87158.4|87211|87161|87211.3|87169.4|87194.4|87155.2|59
1633358300000|2021-10-04 14:38:20|87211.4|87161.4|87207.6|87157.6|87212.4|87171.5|87194.2|87156.7|63
1633358310000|2021-10-04 14:38:30|87207.8|87157.8|87187.9|87162.9|87209.1|87162.9|87175.9|87137.7|61
1633358320000|2021-10-04 14:38:40|87188.2|87163.2|87221.1|87171.1|87221.1|87171.1|87186.8|87152.2|65
1633358330000|2021-10-04 14:38:50|87220.7|87170.7|87227.2|87177.2|87228.1|87186.8|87210.8|87170.6|57
1633358340000|2021-10-04 14:39:00|87226.8|87176.8|87206.8|87156.8|87226.8|87183.1|87194|87155.2|69
1633358350000|2021-10-04 14:39:10|87208.9|87158.9|87206.9|87156.9|87214.5|87176.1|87195.6|87153.6|62
1633358360000|2021-10-04 14:39:20|87205|87155|87193.3|87143.3|87205|87165.5|87187.8|87141.6|69
1633358370000|2021-10-04 14:39:30|87192|87142|87189.2|87139.2|87193.8|87155.3|87168.8|87131.5|70
1633358380000|2021-10-04 14:39:40|87188.8|87138.8|87198|87148|87198.7|87156|87175|87132.4|70
1633358390000|2021-10-04 14:39:50|87187|87162|87208.4|87158.4|87208.4|87169.9|87182.1|87145.3|65
1633358400000|2021-10-04 14:40:00|87208.5|87158.5|87183.8|87133.8|87208.5|87161.2|87174.6|87133.8|70
1633358410000|2021-10-04 14:40:10|87181.6|87131.6|87179.1|87129.1|87182.2|87141.5|87164.6|87127.1|70
1633358420000|2021-10-04 14:40:20|87179|87129|87164|87139|87186.2|87144.3|87163.9|87126.1|54
1633358430000|2021-10-04 14:40:30|87164.1|87139.1|87171.6|87121.6|87175.2|87140.1|87154.4|87116|56
1633358440000|2021-10-04 14:40:40|87172.2|87122.2|87149.8|87124.8|87172.8|87133.9|87148.8|87111.7|63
1633358450000|2021-10-04 14:40:50|87149.7|87124.7|87145.5|87120.5|87159.4|87125.8|87145.5|87108.2|51
1633358460000|2021-10-04 14:41:00|87147.1|87122.1|87158.8|87133.8|87173.7|87135.6|87145.4|87108.7|56
1633358470000|2021-10-04 14:41:10|87161.1|87136.1|87167.4|87142.4|87180.9|87144.3|87161.1|87130.2|63
1633358480000|2021-10-04 14:41:20|87167|87142|87164.5|87139.5|87175.2|87143.9|87162.5|87125|49
1633358490000|2021-10-04 14:41:30|87164.4|87139.4|87173.1|87148.1|87183.3|87150.8|87164.4|87128.9|52
1633358500000|2021-10-04 14:41:40|87173.4|87148.4|87178.4|87153.4|87178.4|87153.4|87173.3|87148.3|48
1633358510000|2021-10-04 14:41:50|87178.1|87153.1|87172.4|87147.4|87191|87160.8|87172.4|87141|60
1633358520000|2021-10-04 14:42:00|87172.3|87147.3|87176.1|87151.1|87176.5|87151.5|87165.1|87140.1|64
1633358530000|2021-10-04 14:42:10|87175.8|87150.8|87177.2|87152.2|87191.6|87154|87170.3|87136.1|55
1633358540000|2021-10-04 14:42:20|87177|87152|87189.4|87164.4|87189.5|87164.5|87173.1|87148.1|54
1633358550000|2021-10-04 14:42:30|87189.8|87164.8|87185.4|87160.4|87189.8|87164.8|87185.4|87160.4|53
1633358560000|2021-10-04 14:42:40|87185.3|87160.3|87181.9|87156.9|87185.8|87160.8|87180.6|87155.6|49
1633358570000|2021-10-04 14:42:50|87181.6|87156.6|87186.2|87161.2|87188.2|87163.2|87177.3|87152.3|59
1633358580000|2021-10-04 14:43:00|87187.3|87162.3|87178.6|87153.6|87189.6|87164.6|87178.6|87153.6|51
1633358590000|2021-10-04 14:43:10|87178.9|87153.9|87184.6|87159.6|87185.3|87160.3|87174.6|87149.6|56
1633358600000|2021-10-04 14:43:20|87185.2|87160.2|87179.7|87154.7|87186|87161|87179.6|87154.6|35
1633358610000|2021-10-04 14:43:30|87179.8|87154.8|87183.8|87158.8|87187.5|87162.5|87179.8|87154.8|48
1633358620000|2021-10-04 14:43:40|87184.4|87159.4|87179.2|87154.2|87187.1|87162.1|87179.2|87154.2|52
1633358630000|2021-10-04 14:43:50|87179.3|87154.3|87181.7|87156.7|87184.5|87159.5|87179.3|87154.3|47
1633358640000|2021-10-04 14:44:00|87181.6|87156.6|87186.2|87161.2|87190.2|87165.2|87181.5|87156.5|56
1633358650000|2021-10-04 14:44:10|87185.8|87160.8|87184.4|87159.4|87185.9|87160.9|87181.6|87156.6|43
1633358660000|2021-10-04 14:44:20|87184.2|87159.2|87180.5|87155.5|87184.2|87159.2|87179.5|87154.5|50
1633358670000|2021-10-04 14:44:30|87179.9|87154.9|87175.8|87150.8|87182.5|87157.5|87175.7|87150.7|48
1633358680000|2021-10-04 14:44:40|87174.3|87149.3|87171.9|87146.9|87184.1|87156.3|87170.3|87133.4|69
1633358690000|2021-10-04 14:44:50|87172.1|87147.1|87184.6|87134.6|87186.2|87149.3|87171|87132.9|54
1633358700000|2021-10-04 14:45:00|87185.1|87135.1|87181.4|87131.4|87185.3|87148|87166.1|87127.8|63
1633358710000|2021-10-04 14:45:10|87181.2|87131.2|87178.1|87153.1|87192.1|87155.2|87175.4|87130.7|60
1633358720000|2021-10-04 14:45:20|87178.5|87153.5|87172.5|87147.5|87187.4|87154.1|87171.9|87134|53
1633358730000|2021-10-04 14:45:30|87171.9|87146.9|87183.5|87133.5|87189.2|87150.7|87171.5|87133.5|56
1633358740000|2021-10-04 14:45:40|87183.2|87133.2|87171.6|87146.6|87185.4|87150.8|87170.7|87133.2|56
1633358750000|2021-10-04 14:45:50|87170.9|87145.9|87189.8|87139.8|87189.8|87153|87170.9|87135.3|39
1633358760000|2021-10-04 14:46:00|87191.2|87141.2|87182.8|87157.8|87191.2|87158.7|87177.7|87141.2|50
1633358770000|2021-10-04 14:46:10|87182.6|87157.6|87178.5|87153.5|87192.3|87159.2|87178.3|87142.3|45
1633358780000|2021-10-04 14:46:20|87178.3|87153.3|87186|87136|87189.5|87154|87171.3|87131.8|60
1633358790000|2021-10-04 14:46:30|87185.9|87135.9|87187|87137|87188.9|87151.2|87171.5|87135.2|59
1633358800000|2021-10-04 14:46:40|87187.1|87137.1|87176.1|87126.1|87187.1|87146|87165.4|87126.1|57
1633358810000|2021-10-04 14:46:50|87177.1|87127.1|87155.3|87130.3|87177.8|87139.5|87154.8|87121.8|46
1633358820000|2021-10-04 14:47:00|87152.8|87127.8|87140.2|87115.2|87155|87130|87140|87115|53
1633358830000|2021-10-04 14:47:10|87139.7|87114.7|87145.8|87120.8|87158.7|87121.8|87138.5|87106.1|64
1633358840000|2021-10-04 14:47:20|87145.7|87120.7|87141.7|87116.7|87153.2|87120.7|87138.3|87101|55
1633358850000|2021-10-04 14:47:30|87140.4|87115.4|87130.8|87105.8|87153.2|87117.1|87130|87095.6|66
1633358860000|2021-10-04 14:47:40|87129.2|87104.2|87131|87106|87134|87109|87129|87104|60
1633358870000|2021-10-04 14:47:50|87131.3|87106.3|87144.9|87094.9|87147.6|87109.1|87129|87094.7|58
1633358880000|2021-10-04 14:48:00|87144.7|87094.7|87134|87109|87145.8|87114.2|87134|87093.4|62
1633358890000|2021-10-04 14:48:10|87133.3|87108.3|87135.9|87110.9|87136|87111|87130.1|87105.1|60
1633358900000|2021-10-04 14:48:20|87136.1|87111.1|87137.4|87112.4|87138.9|87113.9|87134.5|87109.5|51
1633358910000|2021-10-04 14:48:30|87137.5|87112.5|87137.6|87112.6|87138.8|87113.8|87136.1|87111.1|53
1633358920000|2021-10-04 14:48:40|87137.8|87112.8|87137.7|87112.7|87138.9|87113.9|87135.7|87110.7|54
1633358930000|2021-10-04 14:48:50|87137.5|87112.5|87139.1|87114.1|87140|87115|87131.7|87106.7|52
1633358940000|2021-10-04 14:49:00|87139.4|87114.4|87138.4|87113.4|87141.3|87116.3|87133.7|87108.7|63
1633358950000|2021-10-04 14:49:10|87138.6|87113.6|87135.8|87110.8|87138.9|87113.9|87134.4|87109.4|45
1633358960000|2021-10-04 14:49:20|87136|87111|87138|87113|87138.2|87113.2|87133.4|87108.4|48
1633358970000|2021-10-04 14:49:30|87136.3|87111.3|87137.6|87112.6|87138.2|87113.2|87135.6|87110.6|51
1633358980000|2021-10-04 14:49:40|87138|87113|87138|87113|87138.1|87113.1|87136|87111|40
1633358990000|2021-10-04 14:49:50|87137.7|87112.7|87133.8|87108.8|87139.6|87114.6|87133.8|87108.8|44
1633359000000|2021-10-04 14:50:00|87132.8|87107.8|87134.1|87109.1|87138.9|87113.9|87132.8|87107.8|60
1633359010000|2021-10-04 14:50:10|87133.8|87108.8|87136.1|87111.1|87137.5|87112.5|87133.1|87108.1|44
1633359020000|2021-10-04 14:50:20|87136.9|87111.9|87131.2|87106.2|87136.9|87111.9|87130.8|87105.8|46
1633359030000|2021-10-04 14:50:30|87131.1|87106.1|87130.7|87105.7|87131.1|87106.1|87128.2|87103.2|50
1633359040000|2021-10-04 14:50:40|87130.5|87105.5|87133.4|87108.4|87133.9|87108.9|87130.2|87105.2|43
1633359050000|2021-10-04 14:50:50|87133.5|87108.5|87138.7|87113.7|87144.9|87113.7|87131.6|87094.4|53
1633359060000|2021-10-04 14:51:00|87139.3|87114.3|87149.3|87124.3|87161.9|87124.3|87139.3|87109.8|50
1633359070000|2021-10-04 14:51:10|87148.8|87123.8|87175.2|87125.2|87175.3|87138.3|87148.8|87114.6|56
1633359080000|2021-10-04 14:51:20|87176.5|87126.5|87181.6|87131.6|87181.6|87131.6|87176.1|87126.1|42
1633359090000|2021-10-04 14:51:30|87181.3|87131.3|87181.3|87131.3|87184.9|87134.9|87177.2|87127.2|43
1633359100000|2021-10-04 14:51:40|87181.6|87131.6|87185.6|87135.6|87185.6|87135.6|87179.6|87129.6|43
1633359110000|2021-10-04 14:51:50|87185.2|87135.2|87185.2|87135.2|87186.2|87136.2|87183.8|87133.8|30
1633359120000|2021-10-04 14:52:00|87173.3|87148.3|87202.4|87152.4|87202.7|87162.3|87172.2|87147.2|53
1633359130000|2021-10-04 14:52:10|87202.7|87152.7|87204.2|87154.2|87204.6|87167.3|87190.7|87151.4|50
1633359140000|2021-10-04 14:52:20|87204.3|87154.3|87195.1|87170.1|87206|87170.1|87193.7|87153|40
1633359150000|2021-10-04 14:52:30|87194.7|87169.7|87194.6|87169.6|87207|87169.8|87190.3|87156.2|56
1633359160000|2021-10-04 14:52:40|87194.4|87169.4|87206.2|87156.2|87206.2|87170.9|87191.6|87153.4|50
1633359170000|2021-10-04 14:52:50|87195.4|87170.4|87210.7|87160.7|87211.8|87174.7|87195.2|87157|50
1633359180000|2021-10-04 14:53:00|87210.9|87160.9|87223.1|87173.1|87223.1|87181.8|87199.1|87160.9|55
1633359190000|2021-10-04 14:53:10|87223|87173|87214.7|87189.7|87225.7|87189.7|87214.7|87171.6|51
1633359200000|2021-10-04 14:53:20|87213.5|87188.5|87216.7|87191.7|87216.9|87191.9|87211.9|87186.9|52
1633359210000|2021-10-04 14:53:30|87217.3|87192.3|87223.4|87198.4|87233|87199.1|87217.3|87182.6|65
1633359220000|2021-10-04 14:53:40|87224.7|87199.7|87247.8|87197.8|87248.4|87210.8|87223|87196.1|61
1633359230000|2021-10-04 14:53:50|87247.9|87197.9|87248.2|87198.2|87260.4|87222|87234.4|87196.5|75
1633359240000|2021-10-04 14:54:00|87247.9|87197.9|87257.9|87207.9|87259|87222.3|87234.7|87196.2|59
1633359250000|2021-10-04 14:54:10|87258|87208|87257.2|87207.2|87262.3|87229.7|87246.8|87205.9|65
1633359260000|2021-10-04 14:54:20|87257.5|87207.5|87243.8|87218.8|87260|87223.1|87241.1|87203.6|64
1633359270000|2021-10-04 14:54:30|87243|87218|87235|87210|87253.8|87218|87234.7|87199.7|56
1633359280000|2021-10-04 14:54:40|87234.9|87209.9|87246.5|87221.5|87257.8|87225.5|87233.5|87206.1|61
1633359290000|2021-10-04 14:54:50|87246.2|87221.2|87258.8|87233.8|87266.1|87233.8|87245.6|87206.3|56
1633359300000|2021-10-04 14:55:00|87259.8|87234.8|87276.6|87226.6|87281.3|87245.6|87258.9|87222.9|73
1633359310000|2021-10-04 14:55:10|87277.3|87227.3|87290.9|87240.9|87300.1|87259.3|87269|87227|70
1633359320000|2021-10-04 14:55:20|87291|87241|87278.1|87253.1|87294.3|87257|87278.1|87240|62
1633359330000|2021-10-04 14:55:30|87279|87254|87290.5|87240.5|87296.7|87254|87271.3|87234.9|66
1633359340000|2021-10-04 14:55:40|87289.6|87239.6|87294.6|87244.6|87296.4|87246.4|87288.5|87238.5|71
1633359350000|2021-10-04 14:55:50|87293.7|87243.7|87294.9|87244.9|87297.7|87254.4|87279.4|87243.6|61
1633359360000|2021-10-04 14:56:00|87293.8|87243.8|87287.1|87262.1|87299.2|87264.3|87282.9|87241.9|69
1633359370000|2021-10-04 14:56:10|87287.7|87262.7|87302.1|87252.1|87302.1|87264.7|87282.1|87245.9|59
1633359380000|2021-10-04 14:56:20|87302|87252|87280.8|87255.8|87303.4|87264.9|87279|87244.9|58
1633359390000|2021-10-04 14:56:30|87280.6|87255.6|87289.9|87239.9|87292.5|87256.4|87273.1|87236.3|68
1633359400000|2021-10-04 14:56:40|87290.1|87240.1|87274.8|87249.8|87296.4|87251|87274.8|87233.8|59
1633359410000|2021-10-04 14:56:50|87275.9|87250.9|87296.4|87246.4|87296.9|87257.2|87275.9|87240.5|58
1633359420000|2021-10-04 14:57:00|87283.4|87258.4|87286.8|87261.8|87293.5|87261.9|87277.3|87239|68
1633359430000|2021-10-04 14:57:10|87286.4|87261.4|87291|87266|87291|87266|87285.9|87260.9|50
1633359440000|2021-10-04 14:57:20|87290.6|87265.6|87295.4|87270.4|87302.1|87270.4|87290.4|87252.1|52
1633359450000|2021-10-04 14:57:30|87294.7|87269.7|87303.3|87278.3|87304.7|87279.7|87293.8|87268.8|59
1633359460000|2021-10-04 14:57:40|87303.9|87278.9|87316.2|87266.2|87323.6|87285.5|87302.6|87265.9|66
1633359470000|2021-10-04 14:57:50|87316.3|87266.3|87306|87281|87322.9|87283.2|87301|87266.3|70
1633359480000|2021-10-04 14:58:00|87306.4|87281.4|87304.6|87279.6|87323.6|87285.4|87303.2|87265.4|70
1633359490000|2021-10-04 14:58:10|87304|87279|87294.8|87244.8|87305.5|87279.5|87280.2|87244.8|65
1633359500000|2021-10-04 14:58:20|87296.1|87246.1|87278.6|87228.6|87296.7|87255.8|87272.4|87222.4|65
1633359510000|2021-10-04 14:58:30|87279|87229|87289.1|87239.1|87289.7|87243.5|87268.5|87228.5|61
1633359520000|2021-10-04 14:58:40|87289.4|87239.4|87276|87226|87289.9|87249.2|87266.6|87224.5|59
1633359530000|2021-10-04 14:58:50|87276.7|87226.7|87262.9|87212.9|87276.7|87234.9|87255|87205.8|74
1633359540000|2021-10-04 14:59:00|87263.6|87213.6|87269.6|87219.6|87270.4|87228.5|87251.9|87211.7|69
1633359550000|2021-10-04 14:59:10|87267.7|87217.7|87269.6|87219.6|87271.3|87221.3|87267.4|87217.4|62
1633359560000|2021-10-04 14:59:20|87270.2|87220.2|87270.3|87220.3|87278.7|87239.5|87262.6|87220.2|65
1633359570000|2021-10-04 14:59:30|87269.7|87219.7|87267.9|87217.9|87273.4|87231.9|87251.6|87216.1|68
1633359580000|2021-10-04 14:59:40|87268.2|87218.2|87269.3|87219.3|87271.8|87232.9|87248.8|87208|67
1633359590000|2021-10-04 14:59:50|87269.5|87219.5|87259.6|87234.6|87275.8|87236.3|87258.5|87219.2|69
1633359600000|2021-10-04 15:00:00|87259.4|87234.4|87278.9|87228.9|87279.5|87234.4|87259.4|87222.2|62
1633359610000|2021-10-04 15:00:10|87278.6|87228.6|87278.3|87228.3|87279.3|87241.1|87262|87222.6|56
1633359620000|2021-10-04 15:00:20|87278.4|87228.4|87266|87241|87279.1|87243|87264.2|87228.1|62
1633359630000|2021-10-04 15:00:30|87266.1|87241.1|87265.7|87240.7|87290.8|87253|87263|87236.4|63
1633359640000|2021-10-04 15:00:40|87266.1|87241.1|87266.6|87241.6|87268.5|87243.5|87265|87240|54
1633359650000|2021-10-04 15:00:50|87266.8|87241.8|87265.8|87240.8|87271.6|87246.6|87265.8|87240.8|63
1633359660000|2021-10-04 15:01:00|87266|87241|87266.9|87241.9|87268.7|87243.7|87263.1|87238.1|54
1633359670000|2021-10-04 15:01:10|87267|87242|87270.4|87245.4|87286.7|87250.5|87266.8|87236.7|48
1633359680000|2021-10-04 15:01:20|87270.2|87245.2|87287.8|87237.8|87288.1|87251.9|87269.9|87236.8|66
1633359690000|2021-10-04 15:01:30|87287.7|87237.7|87297.5|87247.5|87299.7|87265.6|87278.5|87237|68
1633359700000|2021-10-04 15:01:40|87298|87248|87299.7|87249.7|87300.5|87250.5|87297|87247|63
1633359710000|2021-10-04 15:01:50|87300.3|87250.3|87280.4|87255.4|87300.7|87257.2|87280.4|87244.4|54
1633359720000|2021-10-04 15:02:00|87281.3|87256.3|87274.2|87249.2|87291.9|87257.3|87273.7|87239.3|53
1633359730000|2021-10-04 15:02:10|87274.3|87249.3|87272.9|87247.9|87276.1|87251.1|87271.2|87246.2|51
1633359740000|2021-10-04 15:02:20|87272.8|87247.8|87272.1|87247.1|87287.5|87249.4|87270|87235.7|62
1633359750000|2021-10-04 15:02:30|87272.3|87247.3|87287.8|87237.8|87293.7|87256.2|87272|87235.2|59
1633359760000|2021-10-04 15:02:40|87288|87238|87288.6|87238.6|87294.5|87259.2|87272.3|87236.3|62
1633359770000|2021-10-04 15:02:50|87289.9|87239.9|87291.1|87241.1|87297.2|87247.2|87289.1|87239.1|68
1633359780000|2021-10-04 15:03:00|87291.2|87241.2|87292|87242|87292|87242|87286.9|87236.9|61
1633359790000|2021-10-04 15:03:10|87293.6|87243.6|87294.3|87244.3|87295.5|87245.5|87292.8|87242.8|48
1633359800000|2021-10-04 15:03:20|87293.9|87243.9|87292.3|87242.3|87294.8|87244.8|87291.9|87241.9|48
1633359810000|2021-10-04 15:03:30|87292.5|87242.5|87282.6|87232.6|87293.5|87255.9|87270|87232.2|53
1633359820000|2021-10-04 15:03:40|87282.9|87232.9|87271.7|87246.7|87287.2|87248.2|87270.5|87232.9|47
1633359830000|2021-10-04 15:03:50|87284|87234|87271.8|87246.8|87285.9|87248.8|87271.8|87233.8|53
1633359840000|2021-10-04 15:04:00|87285.3|87235.3|87267|87242|87286.2|87246.5|87265|87230.2|66
1633359850000|2021-10-04 15:04:10|87266.7|87241.7|87245|87220|87275.1|87241.8|87243.2|87207.3|68
1633359860000|2021-10-04 15:04:20|87244.8|87219.8|87241.6|87191.6|87257.1|87220.3|87225|87186.7|60
1633359870000|2021-10-04 15:04:30|87240.9|87190.9|87236.8|87186.8|87244.2|87194.2|87235.7|87185.7|57
1633359880000|2021-10-04 15:04:40|87236|87186|87244.6|87194.6|87247.2|87197.2|87213.8|87177.3|64
1633359890000|2021-10-04 15:04:50|87244.8|87194.8|87235.9|87185.9|87245.3|87202.6|87216.7|87182|63
1633359900000|2021-10-04 15:05:00|87235.3|87185.3|87232.8|87182.8|87238.2|87194.6|87218.9|87178|66
1633359910000|2021-10-04 15:05:10|87233|87183|87238.2|87188.2|87239.2|87189.2|87232.7|87182.7|66
1633359920000|2021-10-04 15:05:20|87236.8|87186.8|87224.3|87199.3|87239.8|87204.2|87224.1|87185.6|62
1633359930000|2021-10-04 15:05:30|87223.8|87198.8|87221.6|87196.6|87233.6|87198.8|87218.2|87183.1|56
1633359940000|2021-10-04 15:05:40|87220.9|87195.9|87224.6|87199.6|87239|87201.2|87220.8|87185.7|52
1633359950000|2021-10-04 15:05:50|87225.2|87200.2|87232.7|87207.7|87232.8|87207.8|87223.5|87198.5|63
1633359960000|2021-10-04 15:06:00|87232.6|87207.6|87232.5|87207.5|87234.9|87209.9|87226.7|87201.7|60
1633359970000|2021-10-04 15:06:10|87243.6|87193.6|87225.7|87200.7|87243.6|87206.1|87225.7|87191.8|60
1633359980000|2021-10-04 15:06:20|87236.6|87186.6|87225.1|87200.1|87238.6|87201.4|87222.5|87185.4|61
1633359990000|2021-10-04 15:06:30|87225|87200|87221.8|87196.8|87234.5|87200|87220.4|87181.8|57
1633360000000|2021-10-04 15:06:40|87222|87197|87210.4|87185.4|87232.8|87197|87210.4|87173.3|57
1633360010000|2021-10-04 15:06:50|87222.8|87172.8|87215.5|87190.5|87227.5|87190.8|87211.4|87170.7|62
1633360020000|2021-10-04 15:07:00|87215.7|87190.7|87217.7|87192.7|87228.1|87193.5|87214.2|87175|50
1633360030000|2021-10-04 15:07:10|87217.9|87192.9|87215.4|87190.4|87227.6|87193.5|87213.7|87176.2|54
1633360040000|2021-10-04 15:07:20|87215.5|87190.5|87217|87192|87220.9|87195.9|87214.1|87189.1|48
1633360050000|2021-10-04 15:07:30|87216.6|87191.6|87221.8|87196.8|87223.9|87198.9|87214.9|87189.9|59
1633360060000|2021-10-04 15:07:40|87222.5|87197.5|87238.7|87188.7|87245.7|87207.9|87221.2|87187.8|47
1633360070000|2021-10-04 15:07:50|87238.9|87188.9|87237.2|87187.2|87238.9|87201|87221.4|87185.3|51
1633360080000|2021-10-04 15:08:00|87236.2|87186.2|87236|87186|87238.5|87188.5|87235|87185|35
1633360090000|2021-10-04 15:08:10|87235.9|87185.9|87242.8|87217.8|87254.3|87218.6|87235.9|87185.9|53
1633360100000|2021-10-04 15:08:20|87242.2|87217.2|87241.7|87216.7|87243.7|87218.7|87239.3|87214.3|51
1633360110000|2021-10-04 15:08:30|87241.2|87216.2|87248|87198|87253.8|87218.1|87241.1|87197.3|47
1633360120000|2021-10-04 15:08:40|87246.4|87196.4|87244.7|87194.7|87246.4|87207.1|87230.4|87192.9|38
1633360130000|2021-10-04 15:08:50|87244.6|87194.6|87253.2|87203.2|87253.9|87210.8|87235.8|87193.8|48
1633360140000|2021-10-04 15:09:00|87254|87204|87242.4|87217.4|87257.3|87218.9|87240.2|87204|52
1633360150000|2021-10-04 15:09:10|87242.6|87217.6|87241.8|87216.8|87257.2|87220.5|87240.6|87202.2|44
1633360160000|2021-10-04 15:09:20|87241.9|87216.9|87241|87216|87242.7|87217.7|87240.1|87215.1|52
1633360170000|2021-10-04 15:09:30|87240.9|87215.9|87258.6|87208.6|87259.1|87220.8|87240.3|87207|53
1633360180000|2021-10-04 15:09:40|87257.8|87207.8|87247.7|87222.7|87258.4|87223.3|87245.5|87207.8|38
1633360190000|2021-10-04 15:09:50|87247.5|87222.5|87248.6|87223.6|87262.8|87225.2|87246.5|87209.5|56
1633360200000|2021-10-04 15:10:00|87248.4|87223.4|87247.2|87222.2|87263.5|87223.9|87245.7|87208.2|53
1633360210000|2021-10-04 15:10:10|87246.6|87221.6|87265.7|87215.7|87265.7|87227.3|87246.5|87208.8|42
1633360220000|2021-10-04 15:10:20|87265.5|87215.5|87256|87231|87265.8|87231.9|87251.6|87215|53
1633360230000|2021-10-04 15:10:30|87255.9|87230.9|87263.1|87213.1|87267.6|87231.4|87254.7|87210.2|55
1633360240000|2021-10-04 15:10:40|87262.9|87212.9|87274.9|87224.9|87274.9|87237.6|87255|87212.5|48
1633360250000|2021-10-04 15:10:50|87262.9|87237.9|87262.8|87237.8|87273.5|87239|87259.7|87218.4|60
1633360260000|2021-10-04 15:11:00|87262.9|87237.9|87252.6|87227.6|87263.9|87238.9|87252.6|87227.6|50
1633360270000|2021-10-04 15:11:10|87253.1|87228.1|87247.2|87222.2|87263.6|87228.1|87247.2|87208.7|49
1633360280000|2021-10-04 15:11:20|87246.6|87221.6|87252.2|87227.2|87261.1|87227.2|87246.6|87209.9|47
1633360290000|2021-10-04 15:11:30|87252.6|87227.6|87262.6|87212.6|87265|87228.3|87251|87212.1|36
1633360300000|2021-10-04 15:11:40|87262.2|87212.2|87255.3|87230.3|87268|87230.8|87254.6|87212.2|45
1633360310000|2021-10-04 15:11:50|87255.4|87230.4|87254|87229|87257.2|87232.2|87253|87228|45
1633360320000|2021-10-04 15:12:00|87253.7|87228.7|87237.9|87212.9|87256.6|87231.6|87237.4|87198.5|52
1633360330000|2021-10-04 15:12:10|87238|87213|87239.7|87214.7|87253.2|87217.2|87237.2|87199.8|51
1633360340000|2021-10-04 15:12:20|87239.5|87214.5|87248.2|87223.2|87260.8|87223.2|87238.9|87204.8|56
1633360350000|2021-10-04 15:12:30|87247.9|87222.9|87242.6|87217.6|87260.2|87223.1|87242|87204.1|53
1633360360000|2021-10-04 15:12:40|87242.4|87217.4|87242.7|87217.7|87244.1|87219.1|87242.2|87217.2|40
1633360370000|2021-10-04 15:12:50|87243.8|87218.8|87265.3|87215.3|87268.1|87227|87243.2|87209.1|46
1633360380000|2021-10-04 15:13:00|87265.9|87215.9|87266.7|87216.7|87268.9|87232.9|87252.9|87215.7|56
1633360390000|2021-10-04 15:13:10|87266.9|87216.9|87270.5|87220.5|87271.5|87221.5|87266.9|87216.9|39
1633360400000|2021-10-04 15:13:20|87269.2|87219.2|87269.6|87219.6|87269.8|87219.8|87268.2|87218.2|31
1633360410000|2021-10-04 15:13:30|87268.4|87218.4|87254.8|87229.8|87269.6|87230.3|87251.2|87215.7|37
1633360420000|2021-10-04 15:13:40|87254.4|87229.4|87267.7|87217.7|87267.8|87230.1|87252.3|87215.2|35
1633360430000|2021-10-04 15:13:50|87267.8|87217.8|87270|87220|87272.7|87234.4|87254.4|87217.3|44
1633360440000|2021-10-04 15:14:00|87271.2|87221.2|87265.6|87215.6|87271.2|87229.4|87252.9|87215.1|49
1633360450000|2021-10-04 15:14:10|87265.8|87215.8|87265|87215|87266|87216|87264|87214|37
1633360460000|2021-10-04 15:14:20|87265.2|87215.2|87269.3|87219.3|87269.4|87219.4|87264.6|87214.6|52
1633360470000|2021-10-04 15:14:30|87268.2|87218.2|87258.6|87208.6|87272.3|87235.3|87254.9|87208|61
1633360480000|2021-10-04 15:14:40|87258.9|87208.9|87235.8|87210.8|87259.8|87219.8|87235.8|87199|64
1633360490000|2021-10-04 15:14:50|87237|87212|87250.6|87225.6|87257.4|87225.8|87235.5|87205.4|54
1633360500000|2021-10-04 15:15:00|87250.1|87225.1|87263.9|87213.9|87268.3|87226.4|87249.4|87213.6|57
1633360510000|2021-10-04 15:15:10|87263.6|87213.6|87258.7|87208.7|87264.7|87224.4|87246|87207.2|67
1633360520000|2021-10-04 15:15:20|87258.6|87208.6|87252.4|87202.4|87260|87218.1|87242|87201|62
1633360530000|2021-10-04 15:15:30|87252.7|87202.7|87242.8|87217.8|87256.6|87217.8|87241.3|87199.1|56
1633360540000|2021-10-04 15:15:40|87242.4|87217.4|87253.4|87203.4|87254.2|87217.4|87240.2|87202.9|41
1633360550000|2021-10-04 15:15:50|87253|87203|87241|87216|87253|87216.7|87239|87203|36
1633360560000|2021-10-04 15:16:00|87241.1|87216.1|87255.6|87205.6|87256.1|87218.9|87237.2|87203.9|55
1633360570000|2021-10-04 15:16:10|87255.5|87205.5|87256.4|87206.4|87257.1|87207.1|87254.8|87204.8|37
1633360580000|2021-10-04 15:16:20|87255.1|87205.1|87264.5|87214.5|87265.3|87229.6|87242.2|87204.4|48
1633360590000|2021-10-04 15:16:30|87264.7|87214.7|87251.2|87201.2|87264.7|87226.2|87239.5|87201.1|55
1633360600000|2021-10-04 15:16:40|87251.9|87201.9|87237.1|87212.1|87252.5|87214.9|87234.7|87198.6|63
1633360610000|2021-10-04 15:16:50|87237.3|87212.3|87236.5|87211.5|87238|87213|87236.1|87211.1|43
1633360620000|2021-10-04 15:17:00|87236.6|87211.6|87239.1|87189.1|87242.4|87212|87224.3|87187.1|58
1633360630000|2021-10-04 15:17:10|87225.8|87200.8|87223.2|87198.2|87239.1|87204.1|87218.3|87185|65
1633360640000|2021-10-04 15:17:20|87223.6|87198.6|87242.4|87192.4|87243.2|87205.5|87222.8|87191.1|60
1633360650000|2021-10-04 15:17:30|87243.1|87193.1|87248.2|87198.2|87248.4|87198.4|87242|87192|54
1633360660000|2021-10-04 15:17:40|87248.5|87198.5|87236.7|87211.7|87250.4|87215.3|87234.8|87196.9|51
1633360670000|2021-10-04 15:17:50|87237|87212|87247.3|87197.3|87249.6|87212.3|87236.4|87196.8|45
1633360680000|2021-10-04 15:18:00|87247.4|87197.4|87238.8|87213.8|87247.9|87217|87235.8|87197.2|41
1633360690000|2021-10-04 15:18:10|87238.4|87213.4|87236.5|87211.5|87248.3|87214.6|87234|87196.4|47
1633360700000|2021-10-04 15:18:20|87236.7|87211.7|87237.1|87212.1|87250.9|87212.7|87234.5|87199.8|51
1633360710000|2021-10-04 15:18:30|87236.9|87211.9|87225.2|87200.2|87238.4|87211.9|87222.9|87187.4|50
1633360720000|2021-10-04 15:18:40|87224.3|87199.3|87233.7|87183.7|87236.5|87201.3|87221.4|87183.2|46
1633360730000|2021-10-04 15:18:50|87235|87185|87234.1|87184.1|87235|87185|87233.5|87183.5|42
1633360740000|2021-10-04 15:19:00|87235.5|87185.5|87216.9|87191.9|87235.9|87196.3|87214.8|87184.4|50
1633360750000|2021-10-04 15:19:10|87217.3|87192.3|87234.4|87184.4|87236.3|87198.1|87216.3|87182.7|49
1633360760000|2021-10-04 15:19:20|87222.9|87197.9|87234.3|87209.3|87249.7|87213.2|87222.9|87185.5|55
1633360770000|2021-10-04 15:19:30|87235.4|87210.4|87240.5|87215.5|87241.2|87216.2|87234.5|87209.5|53
1633360780000|2021-10-04 15:19:40|87240|87215|87235.2|87210.2|87240|87215|87234.6|87209.6|45
1633360790000|2021-10-04 15:19:50|87235.3|87210.3|87235.9|87210.9|87237.9|87212.9|87235|87210|40
1633360800000|2021-10-04 15:20:00|87236.1|87211.1|87253|87203|87253.1|87214.3|87233.1|87194.5|59
1633360810000|2021-10-04 15:20:10|87253.1|87203.1|87247.4|87222.4|87258.1|87222.6|87239.1|87201.5|51
1633360820000|2021-10-04 15:20:20|87246.5|87221.5|87266.5|87216.5|87267.5|87227.5|87244.6|87216.4|55
1633360830000|2021-10-04 15:20:30|87266.9|87216.9|87266.8|87241.8|87266.9|87241.8|87252.8|87216.9|46
1633360840000|2021-10-04 15:20:40|87267.2|87242.2|87278.7|87253.7|87279.4|87254.4|87266.4|87241.4|49
1633360850000|2021-10-04 15:20:50|87278.2|87253.2|87275.8|87250.8|87290.6|87253.9|87275.2|87238.4|47
1633360860000|2021-10-04 15:21:00|87275.7|87250.7|87271|87246|87276.2|87251.2|87271|87246|44
1633360870000|2021-10-04 15:21:10|87271.1|87246.1|87274.9|87249.9|87275.2|87250.2|87269.3|87244.3|47
1633360880000|2021-10-04 15:21:20|87277.8|87252.8|87275.1|87250.1|87280.1|87255.1|87274.1|87249.1|54
1633360890000|2021-10-04 15:21:30|87274.4|87249.4|87260.8|87235.8|87281.1|87251|87260|87228.6|58
1633360900000|2021-10-04 15:21:40|87261|87236|87265.5|87240.5|87269.9|87244.9|87261|87236|58
1633360910000|2021-10-04 15:21:50|87267.3|87242.3|87267.2|87242.2|87268.1|87243.1|87265.6|87240.6|33
1633360920000|2021-10-04 15:22:00|87266.9|87241.9|87279.3|87229.3|87279.3|87243.7|87266.2|87229.3|35
1633360930000|2021-10-04 15:22:10|87279.7|87229.7|87270.1|87245.1|87279.7|87245.6|87266.3|87229.7|43
1633360940000|2021-10-04 15:22:20|87270.5|87245.5|87274|87249|87286.4|87249|87270.1|87235.1|42
1633360950000|2021-10-04 15:22:30|87273.9|87248.9|87276.1|87251.1|87288.4|87251.2|87270.3|87238|39
1633360960000|2021-10-04 15:22:40|87275.9|87250.9|87286.5|87261.5|87297.6|87261.8|87274.9|87245.7|54
1633360970000|2021-10-04 15:22:50|87285.7|87260.7|87291.9|87266.9|87292|87267|87285.7|87260.7|49
1633360980000|2021-10-04 15:23:00|87291.3|87266.3|87303.1|87253.1|87304|87267.7|87290.3|87252.4|56
1633360990000|2021-10-04 15:23:10|87303|87253|87293.7|87268.7|87308.5|87272.2|87292.9|87252.7|40
1633361000000|2021-10-04 15:23:20|87292.4|87267.4|87297.7|87272.7|87312.1|87274.2|87292.4|87261.5|62
1633361010000|2021-10-04 15:23:30|87297.6|87272.6|87305.2|87280.2|87305.3|87280.3|87297.6|87272.6|50
1633361020000|2021-10-04 15:23:40|87305.4|87280.4|87307.1|87282.1|87309.9|87284.9|87302.5|87277.5|42
1633361030000|2021-10-04 15:23:50|87307.3|87282.3|87309.8|87284.8|87322.9|87287.5|87306.6|87272.9|45
1633361040000|2021-10-04 15:24:00|87309.9|87284.9|87306.7|87281.7|87324.1|87286.6|87306.3|87269.4|52
1633361050000|2021-10-04 15:24:10|87307.6|87282.6|87316.3|87291.3|87316.5|87291.5|87306.9|87281.9|45
1633361060000|2021-10-04 15:24:20|87315.8|87290.8|87316.9|87291.9|87329.4|87295.9|87313.7|87275.6|50
1633361070000|2021-10-04 15:24:30|87317|87292|87306.3|87281.3|87317|87292|87306.1|87281.1|55
1633361080000|2021-10-04 15:24:40|87305.3|87280.3|87300.1|87275.1|87305.9|87280.9|87299.7|87274.7|37
1633361090000|2021-10-04 15:24:50|87299.9|87274.9|87302.1|87277.1|87303|87278|87299.3|87274.3|45
1633361100000|2021-10-04 15:25:00|87302.7|87277.7|87298.2|87273.2|87302.9|87277.9|87298.2|87273.2|37
1633361110000|2021-10-04 15:25:10|87298.5|87273.5|87289.2|87264.2|87304.4|87273.5|87287.8|87252.4|63
1633361120000|2021-10-04 15:25:20|87289.3|87264.3|87289.2|87264.2|87289.3|87264.3|87288|87263|40
1633361130000|2021-10-04 15:25:30|87289.1|87264.1|87287.1|87262.1|87289.3|87264.3|87286.5|87261.5|36
1633361140000|2021-10-04 15:25:40|87287.3|87262.3|87289.5|87264.5|87305|87266.6|87286.4|87253.2|55
1633361150000|2021-10-04 15:25:50|87291|87266|87300.1|87275.1|87300.1|87275.1|87291|87266|49
1633361160000|2021-10-04 15:26:00|87299.7|87274.7|87306.4|87281.4|87319.8|87281.9|87299.7|87269.8|44
1633361170000|2021-10-04 15:26:10|87306.6|87281.6|87306.4|87281.4|87307.2|87282.2|87305.9|87280.9|33
1633361180000|2021-10-04 15:26:20|87306.1|87281.1|87309.9|87259.9|87312.4|87282.7|87301.6|87259.7|43
1633361190000|2021-10-04 15:26:30|87309.4|87259.4|87298.5|87273.5|87310.4|87273.6|87296.8|87259.4|30
1633361200000|2021-10-04 15:26:40|87298.2|87273.2|87287.3|87262.3|87308.4|87273.4|87286.4|87254.4|46
1633361210000|2021-10-04 15:26:50|87287.2|87262.2|87277|87252|87291.7|87262.2|87276.3|87238.9|52
1633361220000|2021-10-04 15:27:00|87278.7|87253.7|87288.5|87263.5|87299.3|87263.9|87278.7|87243.7|54
1633361230000|2021-10-04 15:27:10|87288.6|87263.6|87289.9|87264.9|87291.7|87266.7|87288.5|87263.5|39
1633361240000|2021-10-04 15:27:20|87290.1|87265.1|87291.3|87266.3|87291.3|87266.3|87287.2|87262.2|51
1633361250000|2021-10-04 15:27:30|87291.2|87266.2|87293.4|87268.4|87308.5|87271.7|87290.2|87254.1|51
1633361260000|2021-10-04 15:27:40|87293.7|87268.7|87293|87268|87293.9|87268.9|87290|87265|37
1633361270000|2021-10-04 15:27:50|87292.3|87267.3|87293.4|87268.4|87294.4|87269.4|87292.3|87267.3|34
1633361280000|2021-10-04 15:28:00|87293.5|87268.5|87291.4|87266.4|87293.5|87268.5|87289.2|87264.2|45
1633361290000|2021-10-04 15:28:10|87290.6|87265.6|87290.4|87265.4|87292.1|87267.1|87289.8|87264.8|43
1633361300000|2021-10-04 15:28:20|87290.6|87265.6|87310.8|87260.8|87311.8|87274.1|87290.1|87257.4|49
1633361310000|2021-10-04 15:28:30|87311.1|87261.1|87313.1|87263.1|87313.6|87263.6|87310.7|87260.7|32
1633361320000|2021-10-04 15:28:40|87313.2|87263.2|87315|87265|87315.3|87265.3|87312.5|87262.5|35
1633361330000|2021-10-04 15:28:50|87316.2|87266.2|87319.3|87269.3|87319.3|87282.1|87301.8|87266.2|46
1633361340000|2021-10-04 15:29:00|87319.4|87269.4|87318.9|87268.9|87319.7|87269.7|87317.4|87267.4|39
1633361350000|2021-10-04 15:29:10|87318.6|87268.6|87303.4|87278.4|87319.5|87282.1|87303.3|87267.5|47
1633361360000|2021-10-04 15:29:20|87303.3|87278.3|87316.2|87266.2|87317.8|87281.1|87303.3|87266.2|46
1633361370000|2021-10-04 15:29:30|87316.9|87266.9|87305|87280|87316.9|87280.6|87303.3|87266.2|35
1633361380000|2021-10-04 15:29:40|87306.6|87281.6|87313.2|87288.2|87325.9|87288.8|87306.6|87273.1|52
1633361390000|2021-10-04 15:29:50|87312.9|87287.9|87310.3|87285.3|87329.2|87290.4|87309.5|87275.3|56
1633361400000|2021-10-04 15:30:00|87310.5|87285.5|87308.8|87283.8|87323.6|87286.5|87308.8|87270.9|54
1633361410000|2021-10-04 15:30:10|87308.6|87283.6|87306.9|87281.9|87309.3|87284.3|87306.8|87281.8|46
1633361420000|2021-10-04 15:30:20|87306.8|87281.8|87308.1|87283.1|87308.9|87283.9|87306.8|87281.8|40
1633361430000|2021-10-04 15:30:30|87308.2|87283.2|87308.1|87283.1|87309.1|87284.1|87308.1|87283.1|26
1633361440000|2021-10-04 15:30:40|87308.6|87283.6|87309.6|87284.6|87311|87286|87306.8|87281.8|44
1633361450000|2021-10-04 15:30:50|87309.4|87284.4|87309.6|87284.6|87310|87285|87307.9|87282.9|48
1633361460000|2021-10-04 15:31:00|87309.7|87284.7|87307.5|87282.5|87310.4|87285.4|87306.5|87281.5|41
1633361470000|2021-10-04 15:31:10|87307|87282|87308.4|87283.4|87309.4|87284.4|87307|87282|34
1633361480000|2021-10-04 15:31:20|87308.5|87283.5|87303.5|87278.5|87308.5|87283.5|87302.8|87277.8|46
1633361490000|2021-10-04 15:31:30|87302.6|87277.6|87316.5|87266.5|87318.4|87283.1|87302.6|87265.4|55
1633361500000|2021-10-04 15:31:40|87316.4|87266.4|87315.1|87265.1|87316.7|87266.7|87314.7|87264.7|37
1633361510000|2021-10-04 15:31:50|87315|87265|87303.3|87278.3|87317|87279.7|87303.3|87263.6|43
1633361520000|2021-10-04 15:32:00|87304.4|87279.4|87314.7|87264.7|87318.1|87280.7|87303.6|87264.7|43
1633361530000|2021-10-04 15:32:10|87314.9|87264.9|87306.7|87281.7|87318.4|87283.4|87305.2|87262.3|58
1633361540000|2021-10-04 15:32:20|87306.6|87281.6|87318.5|87268.5|87319.8|87283.1|87306.5|87268.5|40
1633361550000|2021-10-04 15:32:30|87318.6|87268.6|87306.5|87281.5|87318.8|87282.3|87305.5|87268.6|40
1633361560000|2021-10-04 15:32:40|87306.2|87281.2|87315.5|87265.5|87316.9|87281.9|87304.5|87264.8|51
1633361570000|2021-10-04 15:32:50|87315.4|87265.4|87305.4|87280.4|87320.7|87282.2|87305.4|87265|38
1633361580000|2021-10-04 15:33:00|87304.7|87279.7|87307.7|87282.7|87308|87283|87304.2|87279.2|41
1633361590000|2021-10-04 15:33:10|87307.9|87282.9|87317.2|87267.2|87319.8|87282.9|87306.2|87266.5|38
1633361600000|2021-10-04 15:33:20|87315.3|87265.3|87312.6|87262.6|87316.3|87266.3|87311.5|87261.5|57
1633361610000|2021-10-04 15:33:30|87312.4|87262.4|87314.4|87264.4|87314.7|87264.7|87312.2|87262.2|45
1633361620000|2021-10-04 15:33:40|87313.7|87263.7|87313.9|87263.9|87314.5|87264.5|87312.9|87262.9|38
1633361630000|2021-10-04 15:33:50|87314|87264|87301.6|87276.6|87314.2|87276.8|87300.7|87263.3|47
1633361640000|2021-10-04 15:34:00|87301.7|87276.7|87302.2|87277.2|87305|87280|87301.4|87276.4|52
1633361650000|2021-10-04 15:34:10|87302.5|87277.5|87302.2|87277.2|87303.5|87278.5|87301.4|87276.4|35
1633361660000|2021-10-04 15:34:20|87302.1|87277.1|87302.1|87277.1|87303.2|87278.2|87301.9|87276.9|26
1633361670000|2021-10-04 15:34:30|87302.4|87277.4|87303|87278|87304.2|87279.2|87302.3|87277.3|35
1633361680000|2021-10-04 15:34:40|87301.2|87276.2|87304.2|87279.2|87315.5|87279.4|87299.4|87262|50
1633361690000|2021-10-04 15:34:50|87304.3|87279.3|87303.7|87278.7|87304.6|87279.6|87302.6|87277.6|43
1633361700000|2021-10-04 15:35:00|87302.9|87277.9|87302.7|87277.7|87303.8|87278.8|87302.2|87277.2|36
1633361710000|2021-10-04 15:35:10|87302.6|87277.6|87302.4|87277.4|87302.7|87277.7|87302|87277|35
1633361720000|2021-10-04 15:35:20|87302.2|87277.2|87302|87277|87302.9|87277.9|87300.9|87275.9|40
1633361730000|2021-10-04 15:35:30|87302.1|87277.1|87307.8|87282.8|87308.7|87283.7|87302|87277|48
1633361740000|2021-10-04 15:35:40|87307.6|87282.6|87312.2|87287.2|87312.2|87287.2|87307.5|87282.5|39
1633361750000|2021-10-04 15:35:50|87311.9|87286.9|87315.8|87290.8|87316.3|87291.3|87311|87286|38
1633361760000|2021-10-04 15:36:00|87315.4|87290.4|87321.8|87296.8|87322.9|87297.9|87314.9|87289.9|50
1633361770000|2021-10-04 15:36:10|87323|87298|87322.7|87297.7|87326.8|87301.8|87318.5|87293.5|52
1633361780000|2021-10-04 15:36:20|87323.2|87298.2|87322.6|87297.6|87323.8|87298.8|87321.9|87296.9|40
1633361790000|2021-10-04 15:36:30|87323|87298|87322.5|87297.5|87323.5|87298.5|87322.5|87297.5|26
1633361800000|2021-10-04 15:36:40|87321.6|87296.6|87323.6|87298.6|87325.4|87300.4|87321.5|87296.5|32
1633361810000|2021-10-04 15:36:50|87321|87296|87322.6|87297.6|87324.2|87299.2|87318.2|87293.2|51
1633361820000|2021-10-04 15:37:00|87322.9|87297.9|87320.6|87295.6|87324.2|87299.2|87319.8|87294.8|45
1633361830000|2021-10-04 15:37:10|87321.1|87296.1|87321.2|87296.2|87322.4|87297.4|87319.3|87294.3|47
1633361840000|2021-10-04 15:37:20|87321.6|87296.6|87321.4|87296.4|87322.4|87297.4|87320.7|87295.7|26
1633361850000|2021-10-04 15:37:30|87321.2|87296.2|87316.8|87291.8|87322.2|87297.2|87316.7|87291.7|43
1633361860000|2021-10-04 15:37:40|87319.4|87294.4|87321.7|87296.7|87322.2|87297.2|87319.3|87294.3|30
1633361870000|2021-10-04 15:37:50|87321.4|87296.4|87321.5|87296.5|87322.2|87297.2|87321.1|87296.1|30
1633361880000|2021-10-04 15:38:00|87321.6|87296.6|87317.6|87292.6|87321.7|87296.7|87316.7|87291.7|48
1633361890000|2021-10-04 15:38:10|87317.9|87292.9|87318.8|87293.8|87318.9|87293.9|87317.1|87292.1|35
1633361900000|2021-10-04 15:38:20|87318.9|87293.9|87319.4|87294.4|87321.1|87296.1|87318.9|87293.9|31
1633361910000|2021-10-04 15:38:30|87319.1|87294.1|87330.2|87305.2|87330.8|87305.8|87316.9|87291.9|51
1633361920000|2021-10-04 15:38:40|87329.2|87304.2|87328|87303|87329.6|87304.6|87325.3|87300.3|53
1633361930000|2021-10-04 15:38:50|87328.3|87303.3|87326.3|87301.3|87328.3|87303.3|87326.2|87301.2|39
1633361940000|2021-10-04 15:39:00|87326.6|87301.6|87325.9|87300.9|87327.8|87302.8|87325.9|87300.9|33
1633361950000|2021-10-04 15:39:10|87325.8|87300.8|87327.4|87302.4|87327.8|87302.8|87325.8|87300.8|23
1633361960000|2021-10-04 15:39:20|87327.3|87302.3|87330.1|87305.1|87341.8|87305.6|87326.9|87291.8|39
1633361970000|2021-10-04 15:39:30|87329.8|87304.8|87329.9|87304.9|87330.5|87305.5|87328.6|87303.6|40
1633361980000|2021-10-04 15:39:40|87329.4|87304.4|87329.7|87304.7|87330.6|87305.6|87328.7|87303.7|40
1633361990000|2021-10-04 15:39:50|87330.4|87305.4|87341.8|87291.8|87343.1|87305.7|87329.4|87291.6|37
1633362000000|2021-10-04 15:40:00|87341.6|87291.6|87326.4|87301.4|87342.2|87301.4|87326.1|87290.4|31
1633362010000|2021-10-04 15:40:10|87327.5|87302.5|87326.6|87301.6|87330.3|87305.3|87325.2|87300.2|52
1633362020000|2021-10-04 15:40:20|87325.6|87300.6|87322.6|87297.6|87327.1|87302.1|87321.6|87296.6|36
1633362030000|2021-10-04 15:40:30|87323|87298|87322|87297|87323.2|87298.2|87321.8|87296.8|27
1633362040000|2021-10-04 15:40:40|87322.2|87297.2|87320.3|87295.3|87323|87298|87320.3|87295.3|37
1633362050000|2021-10-04 15:40:50|87319.5|87294.5|87323.1|87298.1|87323.2|87298.2|87318.7|87293.7|33
1633362060000|2021-10-04 15:41:00|87323|87298|87322.9|87297.9|87323.4|87298.4|87321.4|87296.4|41
1633362070000|2021-10-04 15:41:10|87323.6|87298.6|87319.8|87294.8|87323.6|87298.6|87317.4|87292.4|36
1633362080000|2021-10-04 15:41:20|87319.6|87294.6|87317.4|87292.4|87320.7|87295.7|87315.7|87290.7|53
1633362090000|2021-10-04 15:41:30|87317.5|87292.5|87319.1|87294.1|87323.1|87298.1|87316.4|87291.4|44
1633362100000|2021-10-04 15:41:40|87318.8|87293.8|87320.5|87295.5|87320.5|87295.5|87316.2|87291.2|41
1633362110000|2021-10-04 15:41:50|87320|87295|87318.7|87293.7|87320|87295|87317.9|87292.9|33
1633362120000|2021-10-04 15:42:00|87318.5|87293.5|87320.2|87295.2|87321.3|87296.3|87318.4|87293.4|44
1633362130000|2021-10-04 15:42:10|87319.8|87294.8|87318.9|87293.9|87320.6|87295.6|87317.3|87292.3|44
1633362140000|2021-10-04 15:42:20|87319.9|87294.9|87317.5|87292.5|87319.9|87294.9|87317.1|87292.1|31
1633362150000|2021-10-04 15:42:30|87318.4|87293.4|87316.2|87291.2|87318.4|87293.4|87316|87291|27
1633362160000|2021-10-04 15:42:40|87315.7|87290.7|87317.2|87292.2|87317.7|87292.7|87315.7|87290.7|35
1633362170000|2021-10-04 15:42:50|87317.3|87292.3|87316.2|87291.2|87317.3|87292.3|87316.1|87291.1|32
1633362180000|2021-10-04 15:43:00|87316.3|87291.3|87314.9|87289.9|87316.7|87291.7|87313.6|87288.6|45
1633362190000|2021-10-04 15:43:10|87315|87290|87315.2|87290.2|87316|87291|87314.6|87289.6|38
1633362200000|2021-10-04 15:43:20|87315.3|87290.3|87314.7|87289.7|87316|87291|87314.7|87289.7|32
1633362210000|2021-10-04 15:43:30|87314.6|87289.6|87314.7|87289.7|87315|87290|87314.3|87289.3|14
1633362220000|2021-10-04 15:43:40|87314.4|87289.4|87314.1|87289.1|87314.9|87289.9|87313.7|87288.7|31
1633362230000|2021-10-04 15:43:50|87313.9|87288.9|87307.4|87282.4|87314.1|87289.1|87307.1|87282.1|59
1633362240000|2021-10-04 15:44:00|87307.2|87282.2|87302.3|87277.3|87307.2|87282.2|87301.7|87276.7|45
1633362250000|2021-10-04 15:44:10|87302.6|87277.6|87302.4|87277.4|87303.3|87278.3|87302.3|87277.3|40
1633362260000|2021-10-04 15:44:20|87302.6|87277.6|87308.9|87283.9|87309.4|87284.4|87302.3|87277.3|38
1633362270000|2021-10-04 15:44:30|87308.3|87283.3|87309.9|87284.9|87310.6|87285.6|87307.9|87282.9|40
1633362280000|2021-10-04 15:44:40|87309.2|87284.2|87309.3|87284.3|87309.5|87284.5|87307.5|87282.5|30
1633362290000|2021-10-04 15:44:50|87309.2|87284.2|87310|87285|87310.8|87285.8|87309.2|87284.2|28
1633362300000|2021-10-04 15:45:00|87309.7|87284.7|87310.2|87285.2|87310.5|87285.5|87309.7|87284.7|16
1633362310000|2021-10-04 15:45:10|87310.1|87285.1|87313.5|87288.5|87326.3|87289.3|87309.7|87276.2|37
1633362320000|2021-10-04 15:45:20|87313|87288|87312.8|87287.8|87313.8|87288.8|87311.9|87286.9|29
1633362330000|2021-10-04 15:45:30|87313.1|87288.1|87304.3|87279.3|87313.1|87288.1|87303.5|87278.5|51
1633362340000|2021-10-04 15:45:40|87303.9|87278.9|87304|87279|87306|87281|87303.5|87278.5|45
1633362350000|2021-10-04 15:45:50|87305.6|87280.6|87303.7|87278.7|87307.5|87282.5|87303.1|87278.1|49
1633362360000|2021-10-04 15:46:00|87303.1|87278.1|87300.9|87275.9|87303.7|87278.7|87299.6|87274.6|53
1633362370000|2021-10-04 15:46:10|87300.7|87275.7|87303.4|87278.4|87305.1|87280.1|87300.7|87275.7|38
1633362380000|2021-10-04 15:46:20|87303.8|87278.8|87299.9|87274.9|87304.2|87279.2|87298.2|87273.2|49
1633362390000|2021-10-04 15:46:30|87299.4|87274.4|87298.8|87273.8|87300.6|87275.6|87297.6|87272.6|41
1633362400000|2021-10-04 15:46:40|87298.9|87273.9|87299|87274|87300.4|87275.4|87298.9|87273.9|37
1633362410000|2021-10-04 15:46:50|87299.3|87274.3|87298.1|87273.1|87299.4|87274.4|87296.8|87271.8|42
1633362420000|2021-10-04 15:47:00|87295.2|87270.2|87295.8|87270.8|87296.9|87271.9|87293.3|87268.3|43
1633362430000|2021-10-04 15:47:10|87296.2|87271.2|87297.7|87272.7|87298.4|87273.4|87295.1|87270.1|48
1633362440000|2021-10-04 15:47:20|87297.8|87272.8|87298.4|87273.4|87298.7|87273.7|87296|87271|42
1633362450000|2021-10-04 15:47:30|87298.5|87273.5|87298.7|87273.7|87299.1|87274.1|87298|87273|30
1633362460000|2021-10-04 15:47:40|87298.4|87273.4|87304.6|87279.6|87305.8|87280.8|87298|87273|38
1633362470000|2021-10-04 15:47:50|87304.4|87279.4|87307.4|87282.4|87308.2|87283.2|87303.3|87278.3|48
1633362480000|2021-10-04 15:48:00|87307.7|87282.7|87305.6|87280.6|87307.8|87282.8|87305.1|87280.1|44
1633362490000|2021-10-04 15:48:10|87305.4|87280.4|87310.3|87285.3|87311.2|87286.2|87304.4|87279.4|49
1633362500000|2021-10-04 15:48:20|87310.7|87285.7|87310.2|87285.2|87310.7|87285.7|87309.4|87284.4|35
1633362510000|2021-10-04 15:48:30|87310.5|87285.5|87309.8|87284.8|87310.6|87285.6|87306.5|87281.5|43
1633362520000|2021-10-04 15:48:40|87309.1|87284.1|87310.7|87285.7|87310.7|87285.7|87308.3|87283.3|29
1633362530000|2021-10-04 15:48:50|87307.1|87282.1|87307.5|87282.5|87311.1|87286.1|87307.1|87282.1|29
1633362540000|2021-10-04 15:49:00|87308.6|87283.6|87306.1|87281.1|87308.6|87283.6|87304.2|87279.2|35
1633362550000|2021-10-04 15:49:10|87306.3|87281.3|87320.4|87295.4|87325.1|87300.1|87305.4|87280.4|56
1633362560000|2021-10-04 15:49:20|87319.7|87294.7|87317.7|87292.7|87320.5|87295.5|87317.1|87292.1|38
1633362570000|2021-10-04 15:49:30|87318|87293|87315.5|87290.5|87318.3|87293.3|87314.4|87289.4|45
1633362580000|2021-10-04 15:49:40|87314.8|87289.8|87315.7|87290.7|87317.3|87292.3|87314.8|87289.8|27
1633362590000|2021-10-04 15:49:50|87315.3|87290.3|87315.5|87290.5|87316.2|87291.2|87313.2|87288.2|27
1633362600000|2021-10-04 15:50:00|87315.6|87290.6|87308.6|87283.6|87316.3|87291.3|87308.5|87283.5|47
1633362610000|2021-10-04 15:50:10|87308.9|87283.9|87304|87279|87310.5|87285.5|87303.6|87278.6|38
1633362620000|2021-10-04 15:50:20|87304.5|87279.5|87306.7|87281.7|87306.7|87281.7|87300.5|87275.5|46
1633362630000|2021-10-04 15:50:30|87308.4|87283.4|87304.3|87279.3|87316.6|87283.4|87297.7|87263.1|56
1633362640000|2021-10-04 15:50:40|87302.7|87277.7|87301.7|87276.7|87302.9|87277.9|87300.9|87275.9|39
1633362650000|2021-10-04 15:50:50|87301.8|87276.8|87299|87274|87302|87277|87297.7|87272.7|41
1633362660000|2021-10-04 15:51:00|87299.2|87274.2|87300.2|87275.2|87301|87276|87297.2|87272.2|45
1633362670000|2021-10-04 15:51:10|87300.4|87275.4|87300|87275|87301.1|87276.1|87299.6|87274.6|25
1633362680000|2021-10-04 15:51:20|87300.1|87275.1|87296.4|87271.4|87300.1|87275.1|87294.7|87269.7|42
1633362690000|2021-10-04 15:51:30|87296.1|87271.1|87293.7|87268.7|87297.4|87272.4|87293.1|87268.1|35
1633362700000|2021-10-04 15:51:40|87293|87268|87294.2|87269.2|87297.8|87272.8|87293|87268|39
1633362710000|2021-10-04 15:51:50|87293.9|87268.9|87300.3|87275.3|87300.7|87275.7|87293.9|87268.9|37
1633362720000|2021-10-04 15:52:00|87299.8|87274.8|87299.3|87274.3|87300.7|87275.7|87297.7|87272.7|36
1633362730000|2021-10-04 15:52:10|87299.4|87274.4|87299.8|87274.8|87300.2|87275.2|87297.9|87272.9|39
1633362740000|2021-10-04 15:52:20|87298.9|87273.9|87304.6|87279.6|87306.6|87281.6|87298.7|87273.7|48
1633362750000|2021-10-04 15:52:30|87304.8|87279.8|87302.8|87277.8|87305|87280|87302.5|87277.5|37
1633362760000|2021-10-04 15:52:40|87302.9|87277.9|87304.9|87279.9|87305.1|87280.1|87302.4|87277.4|43
1633362770000|2021-10-04 15:52:50|87304.1|87279.1|87302.6|87277.6|87304.3|87279.3|87301.8|87276.8|41
1633362780000|2021-10-04 15:53:00|87303|87278|87302.7|87277.7|87303.2|87278.2|87302.1|87277.1|34
1633362790000|2021-10-04 15:53:10|87302.8|87277.8|87304.2|87279.2|87318.1|87282.5|87301.6|87267.4|41
1633362800000|2021-10-04 15:53:20|87304.4|87279.4|87283.7|87258.7|87305.1|87280.1|87283.7|87258.7|49
1633362810000|2021-10-04 15:53:30|87280.6|87255.6|87279.3|87229.3|87285.4|87256|87254.4|87215.8|70
1633362820000|2021-10-04 15:53:40|87279.1|87229.1|87264.2|87239.2|87283.5|87239.3|87264|87226.6|45
1633362830000|2021-10-04 15:53:50|87264.3|87239.3|87267.1|87242.1|87268.4|87243.4|87264.2|87239.2|43
1633362840000|2021-10-04 15:54:00|87266.9|87241.9|87291.6|87241.6|87292.2|87254.6|87266.9|87233.1|53
1633362850000|2021-10-04 15:54:10|87291.4|87241.4|87290.2|87240.2|87293.5|87243.5|87288.8|87238.8|44
1633362860000|2021-10-04 15:54:20|87289.8|87239.8|87284.9|87234.9|87290.6|87249.6|87273.2|87234.9|48
1633362870000|2021-10-04 15:54:30|87285|87235|87269.6|87244.6|87285.1|87245.5|87268.4|87231.1|43
1633362880000|2021-10-04 15:54:40|87269.2|87244.2|87268|87243|87269.7|87244.7|87267.6|87242.6|31
1633362890000|2021-10-04 15:54:50|87268.2|87243.2|87266.4|87241.4|87268.4|87243.4|87266.1|87241.1|36
1633362900000|2021-10-04 15:55:00|87265.6|87240.6|87267.8|87242.8|87285.3|87248.2|87265.6|87232.1|57
1633362910000|2021-10-04 15:55:10|87268.1|87243.1|87269.7|87244.7|87271.5|87246.5|87267.1|87242.1|46
1633362920000|2021-10-04 15:55:20|87268.5|87243.5|87268.8|87243.8|87270.1|87245.1|87267.3|87242.3|52
1633362930000|2021-10-04 15:55:30|87269.5|87244.5|87268.3|87243.3|87269.7|87244.7|87266.6|87241.6|40
1633362940000|2021-10-04 15:55:40|87270.1|87245.1|87284.8|87234.8|87285.1|87247.6|87266.1|87234.8|48
1633362950000|2021-10-04 15:55:50|87273.6|87248.6|87265.2|87240.2|87273.6|87248.6|87264.1|87239.1|63
1633362960000|2021-10-04 15:56:00|87265.1|87240.1|87266.8|87241.8|87280.1|87243.7|87261|87229.5|54
1633362970000|2021-10-04 15:56:10|87266.6|87241.6|87265.1|87240.1|87267.9|87242.9|87264.5|87239.5|42
1633362980000|2021-10-04 15:56:20|87265.3|87240.3|87264.4|87239.4|87265.3|87240.3|87262.8|87237.8|39
1633362990000|2021-10-04 15:56:30|87263.9|87238.9|87258.4|87233.4|87264.8|87239.8|87258.4|87233.4|34
1633363000000|2021-10-04 15:56:40|87259.8|87234.8|87261.4|87236.4|87261.5|87236.5|87257.6|87232.6|44
1633363010000|2021-10-04 15:56:50|87260.9|87235.9|87257.8|87232.8|87261.5|87236.5|87257.3|87232.3|38
1633363020000|2021-10-04 15:57:00|87257.5|87232.5|87251.7|87226.7|87257.9|87232.9|87250.5|87225.5|55
1633363030000|2021-10-04 15:57:10|87251.6|87226.6|87254.7|87229.7|87255|87230|87250.4|87225.4|47
1633363040000|2021-10-04 15:57:20|87255|87230|87266.2|87216.2|87266.2|87231.6|87253.8|87215.9|39
1633363050000|2021-10-04 15:57:30|87265.9|87215.9|87255.3|87230.3|87265.9|87231.2|87254.4|87215.3|34
1633363060000|2021-10-04 15:57:40|87255.2|87230.2|87255.6|87230.6|87257.9|87232.9|87252.2|87227.2|43
1633363070000|2021-10-04 15:57:50|87255.4|87230.4|87261.8|87236.8|87262.2|87237.2|87254.2|87229.2|52
1633363080000|2021-10-04 15:58:00|87259.4|87234.4|87262.7|87237.7|87263.6|87238.6|87257.7|87232.7|47
1633363090000|2021-10-04 15:58:10|87263.1|87238.1|87264.4|87239.4|87264.8|87239.8|87262.9|87237.9|39
1633363100000|2021-10-04 15:58:20|87264.5|87239.5|87266|87241|87278.4|87241.8|87263.8|87226.8|47
1633363110000|2021-10-04 15:58:30|87266.4|87241.4|87266.1|87241.1|87266.9|87241.9|87264.9|87239.9|47
1633363120000|2021-10-04 15:58:40|87266.5|87241.5|87267.3|87242.3|87267.3|87242.3|87265.6|87240.6|43
1633363130000|2021-10-04 15:58:50|87267.2|87242.2|87259.1|87234.1|87267.5|87242.5|87259|87234|42
1633363140000|2021-10-04 15:59:00|87258.4|87233.4|87255.8|87230.8|87261.4|87236.4|87255.8|87230.8|56
1633363150000|2021-10-04 15:59:10|87255.9|87230.9|87260.6|87235.6|87260.9|87235.9|87254.4|87229.4|58
1633363160000|2021-10-04 15:59:20|87260.7|87235.7|87259.4|87234.4|87262.7|87237.7|87259.4|87234.4|42
1633363170000|2021-10-04 15:59:30|87259.5|87234.5|87262.1|87237.1|87262.1|87237.1|87258|87233|42
1633363180000|2021-10-04 15:59:40|87261.9|87236.9|87261.7|87236.7|87262.7|87237.7|87260.8|87235.8|49
1633363190000|2021-10-04 15:59:50|87261.8|87236.8|87269.4|87244.4|87269.5|87244.5|87261.4|87236.4|43
1633363200000|2021-10-04 16:00:00|87268.5|87243.5|87283.4|87233.4|87283.8|87245.6|87268.5|87228.1|62
1633363210000|2021-10-04 16:00:10|87283.5|87233.5|87282|87232|87284.2|87234.2|87281.3|87231.3|34
1633363220000|2021-10-04 16:00:20|87284.7|87234.7|87290.4|87240.4|87291.9|87252.7|87277.4|87234.6|41
1633363230000|2021-10-04 16:00:30|87291|87241|87293.6|87243.6|87294.3|87244.3|87290.7|87240.7|56
1633363240000|2021-10-04 16:00:40|87293.7|87243.7|87290.8|87240.8|87293.7|87243.7|87290.3|87240.3|44
1633363250000|2021-10-04 16:00:50|87291|87241|87290.2|87240.2|87291.6|87241.6|87290|87240|42
1633363260000|2021-10-04 16:01:00|87290.3|87240.3|87290.4|87240.4|87291.5|87241.5|87290.1|87240.1|32
1633363270000|2021-10-04 16:01:10|87290.5|87240.5|87290.5|87240.5|87290.5|87240.5|87289.4|87239.4|19
1633363280000|2021-10-04 16:01:20|87290|87240|87290|87240|87290.5|87240.5|87286.5|87236.5|33
1633363290000|2021-10-04 16:01:30|87289.7|87239.7|87290.5|87240.5|87290.8|87240.8|87288.8|87238.8|40
1633363300000|2021-10-04 16:01:40|87290.4|87240.4|87289.6|87239.6|87290.9|87240.9|87289.2|87239.2|31
1633363310000|2021-10-04 16:01:50|87289.8|87239.8|87286.5|87236.5|87289.8|87239.8|87285.5|87235.5|39
1633363320000|2021-10-04 16:02:00|87286.6|87236.6|87288.9|87238.9|87288.9|87238.9|87285.1|87235.1|43
1633363330000|2021-10-04 16:02:10|87289|87239|87287.9|87237.9|87291.4|87241.4|87287.5|87237.5|29
1633363340000|2021-10-04 16:02:20|87287.6|87237.6|87285.7|87235.7|87287.8|87237.8|87283.5|87233.5|34
1633363350000|2021-10-04 16:02:30|87285.8|87235.8|87287.6|87237.6|87288.1|87238.1|87285.8|87235.8|31
1633363360000|2021-10-04 16:02:40|87287.5|87237.5|87287.1|87237.1|87289.1|87239.1|87285.6|87235.6|26
1633363370000|2021-10-04 16:02:50|87287.4|87237.4|87284.2|87234.2|87287.9|87237.9|87283.6|87233.6|50
1633363380000|2021-10-04 16:03:00|87283.9|87233.9|87266|87241|87284.1|87241.3|87264|87233.1|59
1633363390000|2021-10-04 16:03:10|87265.9|87240.9|87282.4|87232.4|87282.4|87242|87265.9|87229.4|54
1633363400000|2021-10-04 16:03:20|87282.6|87232.6|87283.9|87233.9|87286|87236|87281.9|87231.9|40
1633363410000|2021-10-04 16:03:30|87284.3|87234.3|87283.3|87233.3|87284.5|87234.5|87282.9|87232.9|29
1633363420000|2021-10-04 16:03:40|87283.8|87233.8|87283.7|87233.7|87284.3|87234.3|87283.2|87233.2|31
1633363430000|2021-10-04 16:03:50|87284|87234|87283.6|87233.6|87286.1|87236.1|87283.5|87233.5|38
1633363440000|2021-10-04 16:04:00|87283.8|87233.8|87269|87244|87284|87246|87268|87231.3|43
1633363450000|2021-10-04 16:04:10|87268.9|87243.9|87282.6|87232.6|87283.3|87247.2|87268.9|87232.6|41
1633363460000|2021-10-04 16:04:20|87282.3|87232.3|87280.3|87230.3|87283.5|87233.5|87280.3|87230.3|35
1633363470000|2021-10-04 16:04:30|87280.5|87230.5|87280.5|87230.5|87281|87231|87279.6|87229.6|27
1633363480000|2021-10-04 16:04:40|87280.6|87230.6|87279.5|87229.5|87280.6|87230.6|87278.9|87228.9|29
1633363490000|2021-10-04 16:04:50|87279.4|87229.4|87266.2|87241.2|87279.4|87241.3|87265.6|87227.8|35
1633363500000|2021-10-04 16:05:00|87266|87241|87265.4|87240.4|87266.4|87241.4|87264.9|87239.9|35
1633363510000|2021-10-04 16:05:10|87265.3|87240.3|87271.3|87221.3|87274.8|87240.4|87258.7|87221|32
1633363520000|2021-10-04 16:05:20|87271|87221|87263.8|87213.8|87271.9|87221.9|87263.8|87213.8|32
1633363530000|2021-10-04 16:05:30|87263.9|87213.9|87249.3|87199.3|87264.3|87214.3|87248.4|87198.4|61
1633363540000|2021-10-04 16:05:40|87249.2|87199.2|87252.4|87202.4|87252.4|87202.4|87248.8|87198.8|40
1633363550000|2021-10-04 16:05:50|87252.3|87202.3|87254.2|87204.2|87254.3|87204.3|87252.2|87202.2|43
1633363560000|2021-10-04 16:06:00|87253.9|87203.9|87259.1|87209.1|87259.2|87209.2|87253.9|87203.9|47
1633363570000|2021-10-04 16:06:10|87267.6|87217.6|87264.8|87214.8|87267.6|87217.6|87264.3|87214.3|36
1633363580000|2021-10-04 16:06:20|87264.6|87214.6|87267.3|87217.3|87268.1|87218.1|87264.6|87214.6|26
1633363590000|2021-10-04 16:06:30|87267.2|87217.2|87266.8|87216.8|87267.8|87217.8|87266.8|87216.8|20
1633363600000|2021-10-04 16:06:40|87267.1|87217.1|87267.2|87217.2|87268.7|87218.7|87266.9|87216.9|31
1633363610000|2021-10-04 16:06:50|87267.1|87217.1|87272.1|87222.1|87272.1|87222.1|87267.1|87217.1|48
1633363620000|2021-10-04 16:07:00|87271.6|87221.6|87272.6|87222.6|87273.9|87223.9|87271.4|87221.4|38
1633363630000|2021-10-04 16:07:10|87272.5|87222.5|87295.4|87245.4|87295.9|87245.9|87269.1|87219.1|66
1633363640000|2021-10-04 16:07:20|87294.9|87244.9|87294.6|87244.6|87295.7|87245.7|87294.1|87244.1|53
1633363650000|2021-10-04 16:07:30|87294.5|87244.5|87297.2|87247.2|87297.4|87247.4|87294.5|87244.5|36
1633363660000|2021-10-04 16:07:40|87296.8|87246.8|87282.2|87232.2|87297.1|87247.1|87282|87232|50
1633363670000|2021-10-04 16:07:50|87281.9|87231.9|87278.3|87228.3|87281.9|87231.9|87278.3|87228.3|38
1633363680000|2021-10-04 16:08:00|87277.8|87227.8|87274.3|87224.3|87277.9|87227.9|87273.2|87223.2|46
1633363690000|2021-10-04 16:08:10|87274.4|87224.4|87274.8|87224.8|87276.1|87226.1|87274.4|87224.4|41
1633363700000|2021-10-04 16:08:20|87274.9|87224.9|87273.7|87223.7|87278.3|87228.3|87273.7|87223.7|50
1633363710000|2021-10-04 16:08:30|87273.2|87223.2|87273|87223|87273.3|87223.3|87271.2|87221.2|41
1633363720000|2021-10-04 16:08:40|87272.6|87222.6|87270.3|87220.3|87272.6|87222.6|87268.8|87218.8|33
1633363730000|2021-10-04 16:08:50|87268.7|87218.7|87273.8|87223.8|87274|87224|87268.5|87218.5|37
1633363740000|2021-10-04 16:09:00|87273|87223|87272.2|87222.2|87275.2|87225.2|87271.4|87221.4|42
1633363750000|2021-10-04 16:09:10|87272.5|87222.5|87273.8|87223.8|87273.8|87223.8|87271.5|87221.5|36
1633363760000|2021-10-04 16:09:20|87274.1|87224.1|87273.6|87223.6|87274.8|87224.8|87273.6|87223.6|36
1633363770000|2021-10-04 16:09:30|87273.7|87223.7|87272.1|87222.1|87273.7|87223.7|87270.6|87220.6|30
1633363780000|2021-10-04 16:09:40|87272.4|87222.4|87270.2|87220.2|87272.4|87222.4|87270.1|87220.1|29
1633363790000|2021-10-04 16:09:50|87270.5|87220.5|87255.3|87230.3|87271|87231.8|87254.6|87216.7|45
1633363800000|2021-10-04 16:10:00|87255.1|87230.1|87269.9|87219.9|87271.1|87234.7|87255.1|87218.3|43
1633363810000|2021-10-04 16:10:10|87269.5|87219.5|87270.1|87220.1|87271.1|87221.1|87269.1|87219.1|36
1633363820000|2021-10-04 16:10:20|87270.4|87220.4|87276.6|87226.6|87277.9|87227.9|87270.2|87220.2|38
1633363830000|2021-10-04 16:10:30|87276.5|87226.5|87276.4|87226.4|87277.4|87227.4|87276.3|87226.3|27
1633363840000|2021-10-04 16:10:40|87276.2|87226.2|87274.3|87224.3|87276.6|87226.6|87274.3|87224.3|33
1633363850000|2021-10-04 16:10:50|87274.4|87224.4|87273.6|87223.6|87274.7|87224.7|87273.3|87223.3|20
1633363860000|2021-10-04 16:11:00|87273.8|87223.8|87272.3|87222.3|87273.9|87223.9|87271.6|87221.6|35
1633363870000|2021-10-04 16:11:10|87272.2|87222.2|87276|87226|87278.5|87228.5|87272.2|87222.2|44
1633363880000|2021-10-04 16:11:20|87275.9|87225.9|87276.9|87226.9|87277.2|87227.2|87275.4|87225.4|34
1633363890000|2021-10-04 16:11:30|87276.8|87226.8|87277|87227|87277.1|87227.1|87276|87226|36
1633363900000|2021-10-04 16:11:40|87276.9|87226.9|87276.3|87226.3|87277.3|87227.3|87275.4|87225.4|30
1633363910000|2021-10-04 16:11:50|87276.1|87226.1|87277.8|87227.8|87278.6|87228.6|87275.3|87225.3|44
1633363920000|2021-10-04 16:12:00|87277.7|87227.7|87266.3|87241.3|87278.2|87241.9|87266|87226.8|29
1633363930000|2021-10-04 16:12:10|87266.4|87241.4|87265.2|87240.2|87267.1|87242.1|87264.7|87239.7|28
1633363940000|2021-10-04 16:12:20|87265.1|87240.1|87280.2|87230.2|87280.9|87241.4|87263.9|87228.1|37
1633363950000|2021-10-04 16:12:30|87279.9|87229.9|87280.3|87230.3|87280.7|87230.7|87279.2|87229.2|41
1633363960000|2021-10-04 16:12:40|87280.1|87230.1|87280.9|87230.9|87280.9|87230.9|87280|87230|28
1633363970000|2021-10-04 16:12:50|87280.8|87230.8|87281.7|87231.7|87282.6|87232.6|87280.1|87230.1|35
1633363980000|2021-10-04 16:13:00|87281.5|87231.5|87278.5|87228.5|87281.5|87231.5|87278.2|87228.2|49
1633363990000|2021-10-04 16:13:10|87278.6|87228.6|87280.6|87230.6|87281.7|87231.7|87278.5|87228.5|43
1633364000000|2021-10-04 16:13:20|87279.8|87229.8|87260.5|87235.5|87280.4|87241.8|87259.4|87221.9|57
1633364010000|2021-10-04 16:13:30|87260.4|87235.4|87270.9|87220.9|87272.1|87235.4|87259.3|87220.9|35
1633364020000|2021-10-04 16:13:40|87270.7|87220.7|87271.1|87221.1|87272|87222|87268.7|87218.7|49
1633364030000|2021-10-04 16:13:50|87271.2|87221.2|87269|87219|87271.8|87221.8|87269|87219|35
1633364040000|2021-10-04 16:14:00|87268.9|87218.9|87268.4|87218.4|87269.2|87219.2|87266.4|87216.4|45
1633364050000|2021-10-04 16:14:10|87268.2|87218.2|87267.8|87217.8|87269.5|87219.5|87267.8|87217.8|32
1633364060000|2021-10-04 16:14:20|87268.9|87218.9|87268.3|87218.3|87271.1|87234.8|87258.7|87216.9|34
1633364070000|2021-10-04 16:14:30|87270.2|87220.2|87268.5|87218.5|87270.6|87220.6|87268|87218|35
1633364080000|2021-10-04 16:14:40|87268.3|87218.3|87267.3|87217.3|87268.9|87218.9|87267.3|87217.3|38
1633364090000|2021-10-04 16:14:50|87267.1|87217.1|87267.8|87217.8|87268.3|87218.3|87267.1|87217.1|28
1633364100000|2021-10-04 16:15:00|87256.6|87231.6|87268.2|87218.2|87269.4|87233.2|87252.4|87217.7|50
1633364110000|2021-10-04 16:15:10|87267.9|87217.9|87267|87217|87267.9|87217.9|87266.5|87216.5|44
1633364120000|2021-10-04 16:15:20|87267.6|87217.6|87267.4|87217.4|87268.5|87218.5|87266.8|87216.8|26
1633364130000|2021-10-04 16:15:30|87267.3|87217.3|87259.2|87234.2|87269.4|87234.2|87257.1|87217|23
1633364140000|2021-10-04 16:15:40|87258.1|87233.1|87257.8|87232.8|87258.4|87233.4|87256|87231|24
1633364150000|2021-10-04 16:15:50|87258.5|87233.5|87256.8|87231.8|87270.2|87233.5|87256.2|87218.1|46
1633364160000|2021-10-04 16:16:00|87257|87232|87269.3|87219.3|87271.1|87233.3|87256.6|87217.8|50
1633364170000|2021-10-04 16:16:10|87269.9|87219.9|87272.4|87222.4|87272.9|87222.9|87268.8|87218.8|42
1633364180000|2021-10-04 16:16:20|87272.1|87222.1|87273.2|87223.2|87273.3|87223.3|87272.1|87222.1|45
1633364190000|2021-10-04 16:16:30|87273|87223|87272.6|87222.6|87273.5|87223.5|87271.6|87221.6|42
1633364200000|2021-10-04 16:16:40|87272.5|87222.5|87272|87222|87274.4|87224.4|87272|87222|28
1633364210000|2021-10-04 16:16:50|87271.8|87221.8|87271.3|87221.3|87272.1|87222.1|87268.3|87218.3|60
1633364220000|2021-10-04 16:17:00|87270.4|87220.4|87269.3|87219.3|87270.4|87220.4|87269|87219|44
1633364230000|2021-10-04 16:17:10|87269|87219|87269.8|87219.8|87271.3|87221.3|87268.8|87218.8|43
1633364240000|2021-10-04 16:17:20|87270.2|87220.2|87276.3|87226.3|87276.3|87226.3|87269.8|87219.8|44
1633364250000|2021-10-04 16:17:30|87276.7|87226.7|87281.6|87231.6|87282.7|87232.7|87276.3|87226.3|52
1633364260000|2021-10-04 16:17:40|87281.2|87231.2|87286.3|87236.3|87288.4|87238.4|87281|87231|52
1633364270000|2021-10-04 16:17:50|87286.5|87236.5|87286.2|87236.2|87287.8|87237.8|87285.8|87235.8|43
1633364280000|2021-10-04 16:18:00|87287|87237|87293.1|87243.1|87293.6|87243.6|87285.8|87235.8|52
1633364290000|2021-10-04 16:18:10|87294.2|87244.2|87300.8|87250.8|87303.2|87253.2|87293.2|87243.2|61
1633364300000|2021-10-04 16:18:20|87301.2|87251.2|87305.2|87255.2|87305.4|87255.4|87300.5|87250.5|57
1633364310000|2021-10-04 16:18:30|87304.8|87254.8|87299.3|87249.3|87305.3|87255.3|87299.3|87249.3|42
1633364320000|2021-10-04 16:18:40|87298.4|87248.4|87298.2|87248.2|87299.4|87249.4|87297.6|87247.6|36
1633364330000|2021-10-04 16:18:50|87298.1|87248.1|87303.2|87253.2|87303.7|87253.7|87298.1|87248.1|44
1633364340000|2021-10-04 16:19:00|87303.7|87253.7|87301.9|87251.9|87304|87254|87300.1|87250.1|45
1633364350000|2021-10-04 16:19:10|87302.2|87252.2|87298.6|87248.6|87303.2|87253.2|87298.6|87248.6|34
1633364360000|2021-10-04 16:19:20|87299.8|87249.8|87299|87249|87301.7|87251.7|87298.8|87248.8|43
1633364370000|2021-10-04 16:19:30|87298.8|87248.8|87299|87249|87300.5|87250.5|87298.8|87248.8|26
1633364380000|2021-10-04 16:19:40|87299.1|87249.1|87299.9|87249.9|87300.7|87250.7|87294.3|87244.3|48
1633364390000|2021-10-04 16:19:50|87299.6|87249.6|87299.5|87249.5|87300.1|87250.1|87298|87248|32
1633364400000|2021-10-04 16:20:00|87299.4|87249.4|87291.7|87241.7|87299.4|87249.4|87291.7|87241.7|47
1633364410000|2021-10-04 16:20:10|87290.5|87240.5|87292.4|87242.4|87293.4|87243.4|87290.4|87240.4|46
1633364420000|2021-10-04 16:20:20|87291.9|87241.9|87290.5|87240.5|87292.7|87242.7|87289.7|87239.7|32
1633364430000|2021-10-04 16:20:30|87290.6|87240.6|87298.5|87248.5|87298.7|87248.7|87290.6|87240.6|48
1633364440000|2021-10-04 16:20:40|87298.6|87248.6|87300.4|87250.4|87301.5|87251.5|87297.9|87247.9|54
1633364450000|2021-10-04 16:20:50|87300.5|87250.5|87310.7|87260.7|87311.5|87261.5|87300.2|87250.2|60
1633364460000|2021-10-04 16:21:00|87309.7|87259.7|87305.7|87255.7|87309.7|87259.7|87304|87254|53
1633364470000|2021-10-04 16:21:10|87305.3|87255.3|87303.3|87253.3|87307.4|87257.4|87302.5|87252.5|39
1633364480000|2021-10-04 16:21:20|87302.5|87252.5|87304.3|87254.3|87305.2|87255.2|87302.2|87252.2|26
1633364490000|2021-10-04 16:21:30|87304.2|87254.2|87304.5|87254.5|87305.3|87255.3|87303.8|87253.8|30
1633364500000|2021-10-04 16:21:40|87304.3|87254.3|87306.7|87256.7|87308.9|87258.9|87304.1|87254.1|33
1633364510000|2021-10-04 16:21:50|87306.6|87256.6|87306.4|87256.4|87306.8|87256.8|87303.5|87253.5|47
1633364520000|2021-10-04 16:22:00|87305.9|87255.9|87305.9|87255.9|87306.7|87256.7|87304.2|87254.2|44
1633364530000|2021-10-04 16:22:10|87307.1|87257.1|87308.4|87258.4|87310.4|87260.4|87305.8|87255.8|47
1633364540000|2021-10-04 16:22:20|87308.1|87258.1|87312.9|87262.9|87313|87263|87307.6|87257.6|39
1633364550000|2021-10-04 16:22:30|87311.3|87261.3|87312.8|87262.8|87314.7|87264.7|87311.1|87261.1|42
1633364560000|2021-10-04 16:22:40|87312.4|87262.4|87313.7|87263.7|87314.3|87264.3|87312.3|87262.3|24
1633364570000|2021-10-04 16:22:50|87313.3|87263.3|87314|87264|87314.4|87264.4|87312.6|87262.6|32
1633364580000|2021-10-04 16:23:00|87313.8|87263.8|87314.6|87264.6|87315|87265|87312.8|87262.8|42
1633364590000|2021-10-04 16:23:10|87314.9|87264.9|87316.6|87266.6|87316.9|87266.9|87313.5|87263.5|46
1633364600000|2021-10-04 16:23:20|87316.7|87266.7|87319.1|87269.1|87320|87270|87316.6|87266.6|45
1633364610000|2021-10-04 16:23:30|87319.6|87269.6|87320.1|87270.1|87321.1|87271.1|87319.6|87269.6|43
1633364620000|2021-10-04 16:23:40|87320.2|87270.2|87319.6|87269.6|87320.8|87270.8|87317.7|87267.7|40
1633364630000|2021-10-04 16:23:50|87320.8|87270.8|87319.7|87269.7|87320.8|87270.8|87318.8|87268.8|29
1633364640000|2021-10-04 16:24:00|87319.3|87269.3|87317|87267|87319.3|87269.3|87315.3|87265.3|42
1633364650000|2021-10-04 16:24:10|87316.8|87266.8|87315.4|87265.4|87316.9|87266.9|87314.7|87264.7|41
1633364660000|2021-10-04 16:24:20|87317.7|87267.7|87321.6|87271.6|87321.8|87271.8|87317.6|87267.6|51
1633364670000|2021-10-04 16:24:30|87321.8|87271.8|87319.6|87269.6|87322|87272|87319.6|87269.6|28
1633364680000|2021-10-04 16:24:40|87319.8|87269.8|87324|87274|87325.5|87275.5|87319.7|87269.7|39
1633364690000|2021-10-04 16:24:50|87324.3|87274.3|87324.4|87274.4|87325.1|87275.1|87322.5|87272.5|41
1633364700000|2021-10-04 16:25:00|87325.3|87275.3|87321.3|87271.3|87326.6|87276.6|87321.2|87271.2|58
1633364710000|2021-10-04 16:25:10|87322.1|87272.1|87324.2|87274.2|87324.9|87274.9|87321.9|87271.9|44
1633364720000|2021-10-04 16:25:20|87324.1|87274.1|87323.8|87273.8|87324.8|87274.8|87323.4|87273.4|29
1633364730000|2021-10-04 16:25:30|87324.1|87274.1|87319.5|87269.5|87324.8|87285.2|87309.6|87268.1|36
1633364740000|2021-10-04 16:25:40|87320.7|87270.7|87316.6|87266.6|87321.6|87271.6|87315.9|87265.9|41
1633364750000|2021-10-04 16:25:50|87316.9|87266.9|87320.2|87270.2|87320.6|87270.6|87316.9|87266.9|45
1633364760000|2021-10-04 16:26:00|87320.1|87270.1|87317.3|87267.3|87320.1|87270.1|87317.3|87267.3|29
1633364770000|2021-10-04 16:26:10|87317.4|87267.4|87310.4|87260.4|87317.8|87267.8|87308.9|87258.9|51
1633364780000|2021-10-04 16:26:20|87310.3|87260.3|87309.3|87259.3|87312.2|87262.2|87307.2|87257.2|58
1633364790000|2021-10-04 16:26:30|87308.5|87258.5|87308.1|87258.1|87310.9|87260.9|87307.7|87257.7|34
1633364800000|2021-10-04 16:26:40|87308|87258|87307|87257|87308.8|87258.8|87307|87257|24
1633364810000|2021-10-04 16:26:50|87307.4|87257.4|87309.3|87259.3|87310.5|87260.5|87307.1|87257.1|26
1633364820000|2021-10-04 16:27:00|87310.1|87260.1|87318.5|87268.5|87319.4|87269.4|87308.6|87258.6|41
1633364830000|2021-10-04 16:27:10|87317.7|87267.7|87301.8|87251.8|87319.6|87269.6|87300.9|87250.9|55
1633364840000|2021-10-04 16:27:20|87300|87250|87313.5|87263.5|87314.1|87264.1|87300|87250|47
1633364850000|2021-10-04 16:27:30|87313.9|87263.9|87313.2|87263.2|87314|87264|87312.5|87262.5|35
1633364860000|2021-10-04 16:27:40|87313.1|87263.1|87313|87263|87314|87264|87312.9|87262.9|39
1633364870000|2021-10-04 16:27:50|87312.8|87262.8|87310.1|87260.1|87314.8|87264.8|87309|87259|34
1633364880000|2021-10-04 16:28:00|87309.2|87259.2|87308.4|87258.4|87309.6|87259.6|87307.8|87257.8|33
1633364890000|2021-10-04 16:28:10|87308.7|87258.7|87309.5|87259.5|87309.6|87259.6|87308.4|87258.4|23
1633364900000|2021-10-04 16:28:20|87309.3|87259.3|87308.4|87258.4|87310|87260|87307.2|87257.2|27
1633364910000|2021-10-04 16:28:30|87308.5|87258.5|87308.1|87258.1|87309.2|87259.2|87307.8|87257.8|21
1633364920000|2021-10-04 16:28:40|87308.2|87258.2|87308.3|87258.3|87309|87259|87307.5|87257.5|18
1633364930000|2021-10-04 16:28:50|87308.2|87258.2|87306.8|87256.8|87308.5|87258.5|87306.2|87256.2|25
1633364940000|2021-10-04 16:29:00|87307.1|87257.1|87303.2|87253.2|87307.4|87257.4|87302.6|87252.6|42
1633364950000|2021-10-04 16:29:10|87303.9|87253.9|87301.9|87251.9|87303.9|87253.9|87301.7|87251.7|42
1633364960000|2021-10-04 16:29:20|87302.2|87252.2|87303.6|87253.6|87304.5|87254.5|87301.7|87251.7|42
1633364970000|2021-10-04 16:29:30|87304.6|87254.6|87303.3|87253.3|87304.6|87254.6|87303.1|87253.1|29
1633364980000|2021-10-04 16:29:40|87303.2|87253.2|87302.2|87252.2|87303.3|87253.3|87301.6|87251.6|21
1633364990000|2021-10-04 16:29:50|87302.3|87252.3|87302.1|87252.1|87302.9|87252.9|87301.8|87251.8|24
1633365000000|2021-10-04 16:30:00|87302.4|87252.4|87300.6|87250.6|87302.7|87252.7|87298.4|87248.4|46
1633365010000|2021-10-04 16:30:10|87300.2|87250.2|87296.7|87246.7|87300.2|87250.2|87294|87244|34
1633365020000|2021-10-04 16:30:20|87296.6|87246.6|87298.5|87248.5|87298.5|87248.5|87296.6|87246.6|32
1633365030000|2021-10-04 16:30:30|87298.1|87248.1|87299.6|87249.6|87300.1|87250.1|87297.6|87247.6|33
1633365040000|2021-10-04 16:30:40|87299.8|87249.8|87299.6|87249.6|87301.7|87251.7|87299.2|87249.2|30
1633365050000|2021-10-04 16:30:50|87299.7|87249.7|87293|87243|87300.3|87250.3|87292|87242|47
1633365060000|2021-10-04 16:31:00|87292.1|87242.1|87295|87245|87295|87245|87291.9|87241.9|28
1633365070000|2021-10-04 16:31:10|87294.9|87244.9|87296.6|87246.6|87296.9|87246.9|87294|87244|49
1633365080000|2021-10-04 16:31:20|87296.7|87246.7|87298.5|87248.5|87299.9|87249.9|87296.1|87246.1|46
1633365090000|2021-10-04 16:31:30|87298.2|87248.2|87297.7|87247.7|87298.7|87248.7|87297.3|87247.3|24
1633365100000|2021-10-04 16:31:40|87297.8|87247.8|87296.9|87246.9|87298.8|87248.8|87295.7|87245.7|35
1633365110000|2021-10-04 16:31:50|87296.8|87246.8|87299.5|87249.5|87300.2|87250.2|87295.6|87245.6|42
1633365120000|2021-10-04 16:32:00|87299.4|87249.4|87299|87249|87300.1|87250.1|87298.8|87248.8|36
1633365130000|2021-10-04 16:32:10|87298.9|87248.9|87300.1|87250.1|87300.7|87250.7|87298.9|87248.9|38
1633365140000|2021-10-04 16:32:20|87300.5|87250.5|87298.1|87248.1|87300.5|87250.5|87297.2|87247.2|32
1633365150000|2021-10-04 16:32:30|87298|87248|87297|87247|87298.1|87248.1|87296.4|87246.4|35
1633365160000|2021-10-04 16:32:40|87296.9|87246.9|87297.2|87247.2|87297.7|87247.7|87295.6|87245.6|35
1633365170000|2021-10-04 16:32:50|87297.4|87247.4|87296.4|87246.4|87297.4|87247.4|87295.9|87245.9|20
1633365180000|2021-10-04 16:33:00|87297|87247|87297.1|87247.1|87298.1|87248.1|87296.6|87246.6|26
1633365190000|2021-10-04 16:33:10|87297|87247|87280.9|87255.9|87297.8|87258.1|87280.4|87244.8|46
1633365200000|2021-10-04 16:33:20|87281.1|87256.1|87281.1|87256.1|87282.1|87257.1|87280.4|87255.4|38
1633365210000|2021-10-04 16:33:30|87281.3|87256.3|87281.8|87256.8|87281.8|87256.8|87280.5|87255.5|26
1633365220000|2021-10-04 16:33:40|87281.9|87256.9|87293.4|87243.4|87294.4|87256.9|87281.4|87242.3|32
1633365230000|2021-10-04 16:33:50|87293.1|87243.1|87280.7|87255.7|87293.3|87256.2|87279.6|87243.1|28
1633365240000|2021-10-04 16:34:00|87280.9|87255.9|87280.7|87255.7|87281.2|87256.2|87280.3|87255.3|24
1633365250000|2021-10-04 16:34:10|87280.2|87255.2|87297.9|87247.9|87298.4|87258.9|87280.2|87244.2|30
1633365260000|2021-10-04 16:34:20|87297.5|87247.5|87298.7|87248.7|87298.7|87248.7|87296.6|87246.6|32
1633365270000|2021-10-04 16:34:30|87298.5|87248.5|87297|87247|87298.9|87248.9|87297|87247|28
1633365280000|2021-10-04 16:34:40|87296.9|87246.9|87284|87259|87296.9|87259.3|87282.7|87244.2|30
1633365290000|2021-10-04 16:34:50|87284.3|87259.3|87283.5|87258.5|87284.3|87259.3|87283.2|87258.2|28
1633365300000|2021-10-04 16:35:00|87283.9|87258.9|87295.7|87245.7|87296.1|87260.8|87283.6|87245.5|31
1633365310000|2021-10-04 16:35:10|87295.8|87245.8|87297.8|87247.8|87297.9|87247.9|87295.8|87245.8|29
1633365320000|2021-10-04 16:35:20|87298|87248|87299.7|87249.7|87299.8|87249.8|87297.6|87247.6|25
1633365330000|2021-10-04 16:35:30|87299.6|87249.6|87301|87251|87301|87251|87299.1|87249.1|28
1633365340000|2021-10-04 16:35:40|87300.4|87250.4|87300.1|87250.1|87301.1|87251.1|87299.7|87249.7|22
1633365350000|2021-10-04 16:35:50|87300.3|87250.3|87299.2|87249.2|87300.3|87250.3|87298.9|87248.9|27
1633365360000|2021-10-04 16:36:00|87299.9|87249.9|87299.9|87249.9|87300.6|87250.6|87298.5|87248.5|27
1633365370000|2021-10-04 16:36:10|87300|87250|87284.8|87259.8|87300|87262.2|87283.8|87248.5|24
1633365380000|2021-10-04 16:36:20|87285|87260|87286.1|87261.1|87287.1|87262.1|87284.6|87259.6|12
1633365390000|2021-10-04 16:36:30|87285.6|87260.6|87286.3|87261.3|87287.8|87262.8|87285.5|87260.5|30
1633365400000|2021-10-04 16:36:40|87286|87261|87281.7|87256.7|87294.6|87262.5|87280.5|87243.9|32
1633365410000|2021-10-04 16:36:50|87281.9|87256.9|87290.8|87240.8|87294.4|87257.1|87278.2|87239.9|44
1633365420000|2021-10-04 16:37:00|87290.6|87240.6|87288.9|87238.9|87291.4|87254.4|87274.5|87237.9|45
1633365430000|2021-10-04 16:37:10|87288.8|87238.8|87276.5|87251.5|87289.2|87252.3|87275.7|87236.5|52
1633365440000|2021-10-04 16:37:20|87276.2|87251.2|87289.2|87239.2|87289.5|87252.9|87275.3|87238.1|35
1633365450000|2021-10-04 16:37:30|87289.3|87239.3|87289.1|87239.1|87290.1|87240.1|87288.8|87238.8|24
1633365460000|2021-10-04 16:37:40|87289|87239|87278.9|87253.9|87289|87254.7|87278.3|87238.3|20
1633365470000|2021-10-04 16:37:50|87278.6|87253.6|87277.8|87252.8|87290.2|87254.5|87276.3|87239.9|41
1633365480000|2021-10-04 16:38:00|87277.9|87252.9|87277.6|87252.6|87278.8|87253.8|87276.9|87251.9|25
1633365490000|2021-10-04 16:38:10|87278|87253|87278.6|87253.6|87278.8|87253.8|87277.1|87252.1|20
1633365500000|2021-10-04 16:38:20|87278.7|87253.7|87278.6|87253.6|87280.9|87255.9|87277.8|87252.8|25
1633365510000|2021-10-04 16:38:30|87280.9|87255.9|87277.8|87252.8|87294.1|87257.7|87276.5|87244.1|35
1633365520000|2021-10-04 16:38:40|87277.1|87252.1|87277.7|87252.7|87290.4|87254.4|87274.9|87238.4|43
1633365530000|2021-10-04 16:38:50|87277.8|87252.8|87279|87254|87279.7|87254.7|87277.7|87252.7|25
1633365540000|2021-10-04 16:39:00|87278.7|87253.7|87278.8|87253.8|87278.9|87253.9|87277.8|87252.8|21
1633365550000|2021-10-04 16:39:10|87278.7|87253.7|87296.4|87246.4|87297.8|87254.4|87278.2|87243.2|42
1633365560000|2021-10-04 16:39:20|87295.8|87245.8|87293.2|87243.2|87296.5|87246.5|87291.9|87241.9|41
1633365570000|2021-10-04 16:39:30|87293.6|87243.6|87291.6|87241.6|87294.1|87255.2|87278.4|87239.8|36
1633365580000|2021-10-04 16:39:40|87291.5|87241.5|87290.5|87240.5|87291.5|87241.5|87290.4|87240.4|22
1633365590000|2021-10-04 16:39:50|87290.4|87240.4|87290.1|87240.1|87291.5|87241.5|87289.9|87239.9|23
1633365600000|2021-10-04 16:40:00|87290|87240|87288.6|87238.6|87290.3|87254.2|87276|87238.2|33
1633365610000|2021-10-04 16:40:10|87288.7|87238.7|87278.2|87253.2|87292.4|87255|87278.1|87238.7|41
1633365620000|2021-10-04 16:40:20|87278.4|87253.4|87278.4|87253.4|87279.9|87254.9|87278.2|87253.2|30
1633365630000|2021-10-04 16:40:30|87278.2|87253.2|87279.1|87254.1|87279.4|87254.4|87277.4|87252.4|28
1633365640000|2021-10-04 16:40:40|87279.2|87254.2|87280.4|87255.4|87283|87258|87278.1|87253.1|38
1633365650000|2021-10-04 16:40:50|87280.5|87255.5|87291|87241|87291.5|87255.5|87277.3|87239.5|38
1633365660000|2021-10-04 16:41:00|87290.7|87240.7|87290.1|87240.1|87290.7|87240.7|87289.6|87239.6|27
1633365670000|2021-10-04 16:41:10|87290.7|87240.7|87291|87241|87291|87241|87289.8|87239.8|25
1633365680000|2021-10-04 16:41:20|87290.7|87240.7|87272.4|87247.4|87291.8|87257.2|87271.9|87240.6|53
1633365690000|2021-10-04 16:41:30|87272.3|87247.3|87271.4|87246.4|87273.1|87248.1|87271.3|87246.3|35
1633365700000|2021-10-04 16:41:40|87271.3|87246.3|87271.6|87246.6|87272.3|87247.3|87270.4|87245.4|29
1633365710000|2021-10-04 16:41:50|87271.7|87246.7|87274.6|87249.6|87275.4|87250.4|87271.7|87246.7|32
1633365720000|2021-10-04 16:42:00|87274.8|87249.8|87283.7|87233.7|87285.4|87249.8|87272.3|87233|43
1633365730000|2021-10-04 16:42:10|87282.8|87232.8|87284.6|87234.6|87284.6|87234.6|87282.8|87232.8|42
1633365740000|2021-10-04 16:42:20|87283.3|87233.3|87283.3|87233.3|87287|87237|87283.1|87233.1|44
1633365750000|2021-10-04 16:42:30|87283.9|87233.9|87273|87248|87285.3|87248.5|87271.5|87233.2|37
1633365760000|2021-10-04 16:42:40|87273.2|87248.2|87287.2|87237.2|87287.6|87249.7|87273|87236|26
1633365770000|2021-10-04 16:42:50|87287.3|87237.3|87287.4|87237.4|87288.6|87238.6|87286.5|87236.5|28
1633365780000|2021-10-04 16:43:00|87287.1|87237.1|87288.5|87238.5|87288.5|87238.5|87286.9|87236.9|29
1633365790000|2021-10-04 16:43:10|87288.1|87238.1|87287.6|87237.6|87288.9|87238.9|87287.3|87237.3|27
1633365800000|2021-10-04 16:43:20|87287.5|87237.5|87287.3|87237.3|87288|87238|87286.7|87236.7|22
1633365810000|2021-10-04 16:43:30|87287.6|87237.6|87276.8|87251.8|87287.6|87252.8|87274.1|87237.6|30
1633365820000|2021-10-04 16:43:40|87277.7|87252.7|87277.4|87252.4|87278.2|87253.2|87276.9|87251.9|18
1633365830000|2021-10-04 16:43:50|87277.3|87252.3|87290.9|87240.9|87291.1|87253.5|87276.2|87238.7|30
1633365840000|2021-10-04 16:44:00|87289.8|87239.8|87291.4|87241.4|87291.8|87241.8|87289.6|87239.6|24
1633365850000|2021-10-04 16:44:10|87291.3|87241.3|87291.2|87241.2|87291.3|87241.3|87288.4|87238.4|25
1633365860000|2021-10-04 16:44:20|87290.9|87240.9|87280.2|87255.2|87291.1|87255.3|87278.7|87240.5|28
1633365870000|2021-10-04 16:44:30|87279.8|87254.8|87280.3|87255.3|87280.6|87255.6|87279.1|87254.1|28
1633365880000|2021-10-04 16:44:40|87280.2|87255.2|87295.8|87245.8|87296.2|87257.4|87279.4|87244.7|46
1633365890000|2021-10-04 16:44:50|87296.3|87246.3|87296.9|87246.9|87296.9|87246.9|87295.3|87245.3|23
1633365900000|2021-10-04 16:45:00|87297.5|87247.5|87295.8|87245.8|87297.5|87247.5|87295.4|87245.4|36
1633365910000|2021-10-04 16:45:10|87295.7|87245.7|87301.2|87251.2|87302.1|87252.1|87295.5|87245.5|42
1633365920000|2021-10-04 16:45:20|87301.1|87251.1|87301|87251|87301.6|87251.6|87300.7|87250.7|24
1633365930000|2021-10-04 16:45:30|87301.1|87251.1|87303.1|87253.1|87304.2|87254.2|87301.1|87251.1|29
1633365940000|2021-10-04 16:45:40|87302.9|87252.9|87299.3|87249.3|87303.6|87253.6|87298.4|87248.4|32
1633365950000|2021-10-04 16:45:50|87299.1|87249.1|87296.9|87246.9|87299.5|87249.5|87295.9|87245.9|38
1633365960000|2021-10-04 16:46:00|87296.8|87246.8|87296.7|87246.7|87297.7|87247.7|87295.7|87245.7|32
1633365970000|2021-10-04 16:46:10|87297.5|87247.5|87298.1|87248.1|87298.4|87248.4|87297.2|87247.2|25
1633365980000|2021-10-04 16:46:20|87298|87248|87296.3|87246.3|87298.7|87248.7|87296.3|87246.3|22
1633365990000|2021-10-04 16:46:30|87297.2|87247.2|87293.1|87243.1|87297.2|87260.7|87283|87242.7|39
1633366000000|2021-10-04 16:46:40|87292.9|87242.9|87288.7|87238.7|87292.9|87242.9|87288.7|87238.7|54
1633366010000|2021-10-04 16:46:50|87288.5|87238.5|87285.7|87235.7|87288.5|87238.5|87285.3|87235.3|54
1633366020000|2021-10-04 16:47:00|87286.5|87236.5|87284.8|87234.8|87289.2|87239.2|87282.7|87232.7|58
1633366030000|2021-10-04 16:47:10|87284.7|87234.7|87287.3|87237.3|87288.3|87238.3|87284.1|87234.1|45
1633366040000|2021-10-04 16:47:20|87287.9|87237.9|87286.5|87236.5|87289.6|87239.6|87285.1|87235.1|47
1633366050000|2021-10-04 16:47:30|87286.4|87236.4|87285.8|87235.8|87286.4|87236.4|87284.2|87234.2|47
1633366060000|2021-10-04 16:47:40|87286.1|87236.1|87286.8|87236.8|87286.8|87236.8|87283.6|87233.6|42
1633366070000|2021-10-04 16:47:50|87286.9|87236.9|87290.6|87240.6|87291.2|87241.2|87286.9|87236.9|50
1633366080000|2021-10-04 16:48:00|87291|87241|87293.4|87243.4|87293.4|87243.4|87290.5|87240.5|40
1633366090000|2021-10-04 16:48:10|87293.7|87243.7|87291.2|87241.2|87294.6|87244.6|87290.6|87240.6|49
1633366100000|2021-10-04 16:48:20|87291.3|87241.3|87291.6|87241.6|87292.4|87242.4|87290.3|87240.3|32
1633366110000|2021-10-04 16:48:30|87291.5|87241.5|87289.6|87239.6|87291.5|87241.5|87289.4|87239.4|24
1633366120000|2021-10-04 16:48:40|87289.8|87239.8|87290.3|87240.3|87292.5|87242.5|87289.7|87239.7|27
1633366130000|2021-10-04 16:48:50|87290.1|87240.1|87290.3|87240.3|87290.3|87240.3|87287.4|87237.4|38
1633366140000|2021-10-04 16:49:00|87290.4|87240.4|87290.6|87240.6|87293.7|87243.7|87289.2|87239.2|43
1633366150000|2021-10-04 16:49:10|87290.9|87240.9|87289.5|87239.5|87291.2|87241.2|87289.2|87239.2|33
1633366160000|2021-10-04 16:49:20|87289.2|87239.2|87287.6|87237.6|87289.2|87239.2|87287.2|87237.2|38
1633366170000|2021-10-04 16:49:30|87288.1|87238.1|87289.4|87239.4|87289.8|87239.8|87287.3|87237.3|29
1633366180000|2021-10-04 16:49:40|87289.5|87239.5|87288.3|87238.3|87289.5|87239.5|87287.8|87237.8|21
1633366190000|2021-10-04 16:49:50|87287.4|87237.4|87274.7|87249.7|87287.9|87250.6|87274.1|87237.4|31
1633366200000|2021-10-04 16:50:00|87274.5|87249.5|87285.3|87235.3|87287.3|87249.5|87274.5|87233.8|39
1633366210000|2021-10-04 16:50:10|87285.8|87235.8|87286|87236|87287.8|87237.8|87285|87235|31
1633366220000|2021-10-04 16:50:20|87285.9|87235.9|87287.9|87237.9|87288|87238|87285.9|87235.9|32
1633366230000|2021-10-04 16:50:30|87288|87238|87286.8|87236.8|87288.3|87238.3|87286.7|87236.7|23
1633366240000|2021-10-04 16:50:40|87286.4|87236.4|87286.6|87236.6|87287.1|87237.1|87286.4|87236.4|23
1633366250000|2021-10-04 16:50:50|87286.4|87236.4|87287.1|87237.1|87289.1|87239.1|87284.8|87234.8|49
1633366260000|2021-10-04 16:51:00|87287.3|87237.3|87287.3|87237.3|87288.9|87238.9|87286.6|87236.6|36
1633366270000|2021-10-04 16:51:10|87287.4|87237.4|87289.6|87239.6|87289.6|87239.6|87287.1|87237.1|28
1633366280000|2021-10-04 16:51:20|87289.3|87239.3|87289.4|87239.4|87289.9|87239.9|87289.1|87239.1|23
1633366290000|2021-10-04 16:51:30|87289.2|87239.2|87292.6|87242.6|87293.1|87243.1|87289.2|87239.2|41
1633366300000|2021-10-04 16:51:40|87292.8|87242.8|87293.1|87243.1|87295.6|87245.6|87292.8|87242.8|47
1633366310000|2021-10-04 16:51:50|87293.4|87243.4|87294.7|87244.7|87294.7|87244.7|87292.2|87242.2|31
1633366320000|2021-10-04 16:52:00|87294.8|87244.8|87294.5|87244.5|87296.4|87246.4|87294.4|87244.4|33
1633366330000|2021-10-04 16:52:10|87294.4|87244.4|87294.6|87244.6|87294.8|87257.8|87281.8|87242.4|41
1633366340000|2021-10-04 16:52:20|87294.1|87244.1|87293.7|87243.7|87295|87245|87293.3|87243.3|29
1633366350000|2021-10-04 16:52:30|87294|87244|87294.3|87244.3|87294.4|87244.4|87293.8|87243.8|25
1633366360000|2021-10-04 16:52:40|87294.2|87244.2|87294.3|87244.3|87294.4|87244.4|87293|87243|29
1633366370000|2021-10-04 16:52:50|87293.9|87243.9|87293|87243|87294.3|87244.3|87290.9|87240.9|43
1633366380000|2021-10-04 16:53:00|87293.1|87243.1|87297.2|87247.2|87298.3|87248.3|87288.6|87238.6|40
1633366390000|2021-10-04 16:53:10|87296.7|87246.7|87294.9|87244.9|87297.2|87247.2|87294.9|87244.9|40
1633366400000|2021-10-04 16:53:20|87295|87245|87295.2|87245.2|87296|87246|87292|87242|34
1633366410000|2021-10-04 16:53:30|87295.6|87245.6|87295.6|87245.6|87296.4|87246.4|87294.4|87244.4|36
1633366420000|2021-10-04 16:53:40|87295.7|87245.7|87287.7|87237.7|87295.7|87245.7|87286|87236|42
1633366430000|2021-10-04 16:53:50|87288.1|87238.1|87275.9|87225.9|87288.8|87238.8|87275.9|87225.9|39
1633366440000|2021-10-04 16:54:00|87276.5|87226.5|87279.2|87229.2|87280.3|87230.3|87275.5|87225.5|41
1633366450000|2021-10-04 16:54:10|87279.4|87229.4|87286.9|87236.9|87288.8|87238.8|87279.4|87229.4|64
1633366460000|2021-10-04 16:54:20|87288|87238|87285.5|87235.5|87288.8|87238.8|87283.4|87233.4|50
1633366470000|2021-10-04 16:54:30|87285.4|87235.4|87283.8|87233.8|87286.7|87236.7|87283.8|87233.8|41
1633366480000|2021-10-04 16:54:40|87283.7|87233.7|87282.2|87232.2|87284|87234|87282|87232|39
1633366490000|2021-10-04 16:54:50|87282.4|87232.4|87280.8|87230.8|87283.3|87233.3|87280.8|87230.8|34
1633366500000|2021-10-04 16:55:00|87281|87231|87284.8|87234.8|87286.4|87236.4|87281|87231|54
1633366510000|2021-10-04 16:55:10|87285|87235|87283.5|87233.5|87286.2|87236.2|87283.4|87233.4|31
1633366520000|2021-10-04 16:55:20|87284|87234|87284.4|87234.4|87284.7|87234.7|87283.5|87233.5|29
1633366530000|2021-10-04 16:55:30|87284.2|87234.2|87285.1|87235.1|87286.6|87236.6|87283.8|87233.8|45
1633366540000|2021-10-04 16:55:40|87284.8|87234.8|87288.1|87238.1|87288.5|87238.5|87284|87234|42
1633366550000|2021-10-04 16:55:50|87287.2|87237.2|87286|87236|87288|87238|87286|87236|28
1633366560000|2021-10-04 16:56:00|87285.9|87235.9|87288.2|87238.2|87288.4|87238.4|87285.9|87235.9|25
1633366570000|2021-10-04 16:56:10|87288.3|87238.3|87287.9|87237.9|87290.1|87240.1|87287.9|87237.9|40
1633366580000|2021-10-04 16:56:20|87287.8|87237.8|87282.8|87232.8|87288.2|87238.2|87282.6|87232.6|39
1633366590000|2021-10-04 16:56:30|87282.6|87232.6|87283.3|87233.3|87284|87234|87282.6|87232.6|37
1633366600000|2021-10-04 16:56:40|87283.2|87233.2|87284.5|87234.5|87284.8|87234.8|87282.9|87232.9|24
1633366610000|2021-10-04 16:56:50|87284.4|87234.4|87283.6|87233.6|87284.5|87234.5|87283.3|87233.3|23
1633366620000|2021-10-04 16:57:00|87284|87234|87271|87246|87284.7|87247.1|87270.2|87233.2|33
1633366630000|2021-10-04 16:57:10|87270.9|87245.9|87270.2|87245.2|87271.2|87246.2|87270.1|87245.1|28
1633366640000|2021-10-04 16:57:20|87270.4|87245.4|87272.1|87247.1|87272.7|87247.7|87270.1|87245.1|34
1633366650000|2021-10-04 16:57:30|87272.2|87247.2|87271.8|87246.8|87272.5|87247.5|87270.7|87245.7|25
1633366660000|2021-10-04 16:57:40|87271.5|87246.5|87286.4|87236.4|87287.6|87247.6|87271.5|87236.3|34
1633366670000|2021-10-04 16:57:50|87286.7|87236.7|87284.7|87234.7|87286.9|87236.9|87284|87234|35
1633366680000|2021-10-04 16:58:00|87284.6|87234.6|87284|87234|87284.8|87234.8|87283.6|87233.6|37
1633366690000|2021-10-04 16:58:10|87283.9|87233.9|87283.7|87233.7|87284.4|87234.4|87283|87233|20
1633366700000|2021-10-04 16:58:20|87283.9|87233.9|87286.9|87236.9|87287|87237|87283.6|87233.6|23
1633366710000|2021-10-04 16:58:30|87287.1|87237.1|87287.7|87237.7|87287.7|87237.7|87286|87236|35
1633366720000|2021-10-04 16:58:40|87288.1|87238.1|87282.4|87232.4|87288.6|87238.6|87282.4|87232.4|51
1633366730000|2021-10-04 16:58:50|87282.5|87232.5|87283|87233|87283|87233|87282.3|87232.3|27
1633366740000|2021-10-04 16:59:00|87283.1|87233.1|87280.7|87230.7|87288.8|87238.8|87280.7|87230.7|49
1633366750000|2021-10-04 16:59:10|87280.3|87230.3|87281.5|87231.5|87281.9|87231.9|87279.3|87229.3|40
1633366760000|2021-10-04 16:59:20|87281.6|87231.6|87279.3|87229.3|87282.7|87232.7|87279.1|87229.1|40
1633366770000|2021-10-04 16:59:30|87279.5|87229.5|87281.3|87231.3|87281.4|87231.4|87277.6|87227.6|41
1633366780000|2021-10-04 16:59:40|87281.4|87231.4|87281.6|87231.6|87281.7|87231.7|87280.7|87230.7|30
1633366790000|2021-10-04 16:59:50|87281.5|87231.5|87281.2|87231.2|87282|87232|87281.2|87231.2|20
1633366800000|2021-10-04 17:00:00|87281.5|87231.5|87285.9|87235.9|87285.9|87235.9|87281.5|87231.5|41
1633366810000|2021-10-04 17:00:10|87286|87236|87285.2|87235.2|87286|87236|87283.5|87233.5|40
1633366820000|2021-10-04 17:00:20|87285.5|87235.5|87285.9|87235.9|87290.1|87240.1|87284.9|87234.9|36
1633366830000|2021-10-04 17:00:30|87286|87236|87285.8|87235.8|87286|87236|87285.5|87235.5|22
1633366840000|2021-10-04 17:00:40|87285.7|87235.7|87290.1|87240.1|87294.3|87244.3|87285.7|87235.7|44
1633366850000|2021-10-04 17:00:50|87290.3|87240.3|87290.1|87240.1|87290.9|87240.9|87287.8|87237.8|25
1633366860000|2021-10-04 17:01:00|87290.6|87240.6|87273.3|87248.3|87292.3|87248.6|87273.3|87235.4|39
1633366870000|2021-10-04 17:01:10|87273.2|87248.2|87286.3|87236.3|87286.4|87248.6|87273.2|87235.7|17
1633366880000|2021-10-04 17:01:20|87286.4|87236.4|87281|87231|87287.1|87244.2|87268.8|87231|43
1633366890000|2021-10-04 17:01:30|87281.4|87231.4|87286.2|87236.2|87286.9|87236.9|87281.4|87231.4|44
1633366900000|2021-10-04 17:01:40|87286.1|87236.1|87279.7|87229.7|87286.3|87236.3|87279.4|87229.4|52
1633366910000|2021-10-04 17:01:50|87279.9|87229.9|87282.3|87232.3|87283.8|87233.8|87279.4|87229.4|42
1633366920000|2021-10-04 17:02:00|87282.8|87232.8|87278.3|87228.3|87282.9|87232.9|87277.4|87227.4|39
1633366930000|2021-10-04 17:02:10|87278.8|87228.8|87277.4|87227.4|87278.8|87228.8|87277.1|87227.1|25
1633366940000|2021-10-04 17:02:20|87277.2|87227.2|87275|87225|87277.7|87227.7|87275|87225|38
1633366950000|2021-10-04 17:02:30|87275.1|87225.1|87264.2|87239.2|87277.6|87239.4|87264.2|87225.1|27
1633366960000|2021-10-04 17:02:40|87264.5|87239.5|87265.8|87240.8|87266.8|87241.8|87263.6|87238.6|38
1633366970000|2021-10-04 17:02:50|87266|87241|87266.8|87241.8|87268.2|87243.2|87266|87241|35
1633366980000|2021-10-04 17:03:00|87267.6|87242.6|87268.2|87243.2|87268.2|87243.2|87265.4|87240.4|38
1633366990000|2021-10-04 17:03:10|87268.1|87243.1|87266.1|87241.1|87269.9|87244.9|87266.1|87241.1|32
1633367000000|2021-10-04 17:03:20|87266.3|87241.3|87268.8|87243.8|87268.9|87243.9|87266|87241|37
1633367010000|2021-10-04 17:03:30|87268.9|87243.9|87265.4|87240.4|87268.9|87243.9|87265|87240|39
1633367020000|2021-10-04 17:03:40|87265.3|87240.3|87290.8|87240.8|87291.3|87242.9|87264|87233.9|48
1633367030000|2021-10-04 17:03:50|87290.2|87240.2|87292.3|87242.3|87293.2|87243.2|87290|87240|48
1633367040000|2021-10-04 17:04:00|87291.8|87241.8|87289.1|87239.1|87292.4|87242.4|87288.9|87238.9|42
1633367050000|2021-10-04 17:04:10|87288.7|87238.7|87289.1|87239.1|87289.7|87239.7|87288.3|87238.3|26
1633367060000|2021-10-04 17:04:20|87288.9|87238.9|87283.9|87233.9|87289|87253|87278|87233.4|43
1633367070000|2021-10-04 17:04:30|87283.7|87233.7|87282.5|87232.5|87284.5|87234.5|87281.2|87231.2|47
1633367080000|2021-10-04 17:04:40|87282.6|87232.6|87282.5|87232.5|87284.6|87234.6|87282.2|87232.2|29
1633367090000|2021-10-04 17:04:50|87282.6|87232.6|87286.4|87236.4|87287.4|87237.4|87282.5|87232.5|38
1633367100000|2021-10-04 17:05:00|87286.3|87236.3|87292.9|87242.9|87293.3|87243.3|87285.8|87235.8|38
1633367110000|2021-10-04 17:05:10|87293.2|87243.2|87296.1|87246.1|87296.7|87246.7|87293.1|87243.1|47
1633367120000|2021-10-04 17:05:20|87295.7|87245.7|87296.7|87246.7|87296.7|87246.7|87295|87245|37
1633367130000|2021-10-04 17:05:30|87296.9|87246.9|87298.1|87248.1|87298.6|87248.6|87296|87246|38
1633367140000|2021-10-04 17:05:40|87298.9|87248.9|87297|87247|87298.9|87248.9|87296.3|87246.3|33
1633367150000|2021-10-04 17:05:50|87297.1|87247.1|87295.9|87245.9|87297.6|87247.6|87295.8|87245.8|22
1633367160000|2021-10-04 17:06:00|87296|87246|87294.2|87244.2|87296.7|87246.7|87293.3|87243.3|24
1633367170000|2021-10-04 17:06:10|87294.4|87244.4|87293.8|87243.8|87294.9|87244.9|87293.4|87243.4|33
1633367180000|2021-10-04 17:06:20|87293.6|87243.6|87292.1|87242.1|87293.6|87243.6|87292|87242|28
1633367190000|2021-10-04 17:06:30|87291.9|87241.9|87291.9|87241.9|87293|87243|87291.9|87241.9|29
1633367200000|2021-10-04 17:06:40|87291.8|87241.8|87292.5|87242.5|87292.7|87242.7|87291.4|87241.4|19
1633367210000|2021-10-04 17:06:50|87292.6|87242.6|87293.3|87243.3|87294.2|87244.2|87291.8|87241.8|42
1633367220000|2021-10-04 17:07:00|87293.6|87243.6|87296.2|87246.2|87297|87255.7|87278.9|87242.7|47
1633367230000|2021-10-04 17:07:10|87296.7|87246.7|87299.1|87249.1|87299.6|87249.6|87295.6|87245.6|33
1633367240000|2021-10-04 17:07:20|87298.9|87248.9|87298.1|87248.1|87299.9|87249.9|87298.1|87248.1|27
1633367250000|2021-10-04 17:07:30|87297.8|87247.8|87296|87246|87297.8|87247.8|87294.9|87244.9|39
1633367260000|2021-10-04 17:07:40|87295.9|87245.9|87299.1|87249.1|87299.8|87249.8|87295.5|87245.5|35
1633367270000|2021-10-04 17:07:50|87298.9|87248.9|87296.5|87246.5|87299.1|87249.1|87296.2|87246.2|24
1633367280000|2021-10-04 17:08:00|87296.2|87246.2|87292.7|87242.7|87296.2|87246.2|87292.3|87242.3|44
1633367290000|2021-10-04 17:08:10|87292.9|87242.9|87293.5|87243.5|87294.2|87244.2|87292.5|87242.5|36
1633367300000|2021-10-04 17:08:20|87293.3|87243.3|87291.9|87241.9|87293.3|87243.3|87291.2|87241.2|35
1633367310000|2021-10-04 17:08:30|87292|87242|87290.6|87240.6|87294|87244|87290.3|87240.3|40
1633367320000|2021-10-04 17:08:40|87290.3|87240.3|87288.3|87238.3|87290.4|87240.4|87287.8|87237.8|36
1633367330000|2021-10-04 17:08:50|87287.9|87237.9|87288.9|87238.9|87289.6|87239.6|87287.9|87237.9|27
1633367340000|2021-10-04 17:09:00|87289|87239|87287.8|87237.8|87289.2|87239.2|87287.5|87237.5|28
1633367350000|2021-10-04 17:09:10|87288|87238|87287.2|87237.2|87288.1|87238.1|87284.6|87234.6|43
1633367360000|2021-10-04 17:09:20|87287.1|87237.1|87288.3|87238.3|87288.4|87238.4|87286.2|87236.2|29
1633367370000|2021-10-04 17:09:30|87288|87238|87293|87243|87293.6|87243.6|87288|87238|43
1633367380000|2021-10-04 17:09:40|87293.1|87243.1|87290.3|87240.3|87295.3|87245.3|87290.1|87240.1|53
1633367390000|2021-10-04 17:09:50|87290.4|87240.4|87290|87240|87291.9|87241.9|87290|87240|34
1633367400000|2021-10-04 17:10:00|87289.9|87239.9|87294|87244|87294.6|87244.6|87289.9|87239.9|28
1633367410000|2021-10-04 17:10:10|87294.9|87244.9|87293.8|87243.8|87295.8|87245.8|87292.1|87242.1|37
1633367420000|2021-10-04 17:10:20|87293.5|87243.5|87293.6|87243.6|87295.4|87245.4|87293.2|87243.2|36
1633367430000|2021-10-04 17:10:30|87292.9|87242.9|87294.2|87244.2|87294.7|87244.7|87292.4|87242.4|30
1633367440000|2021-10-04 17:10:40|87293.9|87243.9|87294.9|87244.9|87295.2|87245.2|87292.2|87242.2|40
1633367450000|2021-10-04 17:10:50|87295.1|87245.1|87295.1|87245.1|87296.1|87246.1|87295.1|87245.1|30
1633367460000|2021-10-04 17:11:00|87294.9|87244.9|87291.8|87241.8|87295.1|87245.1|87291.8|87241.8|38
1633367470000|2021-10-04 17:11:10|87292.3|87242.3|87296.1|87246.1|87297.2|87247.2|87292.3|87242.3|37
1633367480000|2021-10-04 17:11:20|87296|87246|87291.8|87241.8|87296|87246|87291.1|87241.1|37
1633367490000|2021-10-04 17:11:30|87292.1|87242.1|87291.3|87241.3|87293.1|87243.1|87291.1|87241.1|25
1633367500000|2021-10-04 17:11:40|87291.2|87241.2|87292.4|87242.4|87293|87243|87291.1|87241.1|37
1633367510000|2021-10-04 17:11:50|87292.5|87242.5|87292.8|87242.8|87293.7|87255.8|87280.1|87242.1|36
1633367520000|2021-10-04 17:12:00|87292.6|87242.6|87293.5|87243.5|87294.2|87244.2|87291.9|87241.9|33
1633367530000|2021-10-04 17:12:10|87293.4|87243.4|87292.9|87242.9|87294.2|87244.2|87292.5|87242.5|28
1633367540000|2021-10-04 17:12:20|87293.3|87243.3|87279.4|87254.4|87293.3|87255.7|87278.9|87241.8|23
1633367550000|2021-10-04 17:12:30|87278.9|87253.9|87293.1|87243.1|87294.2|87255|87278.9|87242.5|30
1633367560000|2021-10-04 17:12:40|87292.7|87242.7|87292.9|87242.9|87293.2|87243.2|87292.3|87242.3|36
1633367570000|2021-10-04 17:12:50|87292.2|87242.2|87277.4|87252.4|87292.8|87255|87277.4|87241.6|19
1633367580000|2021-10-04 17:13:00|87278|87253|87288.3|87238.3|87290|87253.7|87276.2|87237.7|29
1633367590000|2021-10-04 17:13:10|87288.2|87238.2|87288.2|87238.2|87288.3|87238.3|87287.9|87237.9|14
1633367600000|2021-10-04 17:13:20|87288.1|87238.1|87287.9|87237.9|87288.5|87238.5|87287.8|87237.8|18
1633367610000|2021-10-04 17:13:30|87288.1|87238.1|87287.6|87237.6|87288.3|87238.3|87287.6|87237.6|14
1633367620000|2021-10-04 17:13:40|87287.5|87237.5|87292|87242|87292.1|87242.1|87287.5|87237.5|21
1633367630000|2021-10-04 17:13:50|87292.1|87242.1|87292.6|87242.6|87293.4|87243.4|87291.6|87241.6|41
1633367640000|2021-10-04 17:14:00|87291.3|87241.3|87292.7|87242.7|87292.7|87252.4|87276.7|87237.5|41
1633367650000|2021-10-04 17:14:10|87291.5|87241.5|87292|87242|87293.9|87243.9|87291.2|87241.2|41
1633367660000|2021-10-04 17:14:20|87292.1|87242.1|87293|87243|87293.1|87243.1|87291.9|87241.9|25
1633367670000|2021-10-04 17:14:30|87292.9|87242.9|87293.2|87243.2|87293.3|87243.3|87292.6|87242.6|15
1633367680000|2021-10-04 17:14:40|87293.5|87243.5|87292.3|87242.3|87293.9|87243.9|87291.9|87241.9|29
1633367690000|2021-10-04 17:14:50|87292.4|87242.4|87293|87243|87293.1|87243.1|87292|87242|22
1633367700000|2021-10-04 17:15:00|87292.5|87242.5|87284.2|87234.2|87293.1|87243.1|87280.3|87230.3|54
1633367710000|2021-10-04 17:15:10|87283.7|87233.7|87282.9|87232.9|87284.4|87234.4|87281.7|87231.7|30
1633367720000|2021-10-04 17:15:20|87282.7|87232.7|87281.1|87231.1|87283.7|87233.7|87280.7|87230.7|33
1633367730000|2021-10-04 17:15:30|87281.2|87231.2|87287.5|87237.5|87287.5|87237.5|87281.2|87231.2|26
1633367740000|2021-10-04 17:15:40|87287.4|87237.4|87288|87238|87288.6|87238.6|87286.6|87236.6|33
1633367750000|2021-10-04 17:15:50|87288.3|87238.3|87288.5|87238.5|87291.9|87241.9|87287.7|87237.7|32
1633367760000|2021-10-04 17:16:00|87288.3|87238.3|87288.3|87238.3|87289|87239|87287.8|87237.8|35
1633367770000|2021-10-04 17:16:10|87288|87238|87290.1|87240.1|87290.1|87240.1|87287.9|87237.9|30
1633367780000|2021-10-04 17:16:20|87289.4|87239.4|87288.2|87238.2|87290.1|87240.1|87287.9|87237.9|21
1633367790000|2021-10-04 17:16:30|87288.5|87238.5|87291.5|87241.5|87292.2|87242.2|87288.5|87238.5|34
1633367800000|2021-10-04 17:16:40|87291.3|87241.3|87292.6|87242.6|87292.9|87242.9|87290.7|87240.7|24
1633367810000|2021-10-04 17:16:50|87292.7|87242.7|87290.1|87240.1|87292.7|87242.7|87288.9|87238.9|31
1633367820000|2021-10-04 17:17:00|87289.6|87239.6|87292|87242|87293.2|87243.2|87288.4|87238.4|47
1633367830000|2021-10-04 17:17:10|87291.9|87241.9|87294|87244|87294.4|87244.4|87291.6|87241.6|28
1633367840000|2021-10-04 17:17:20|87294.4|87244.4|87291.9|87241.9|87295.3|87245.3|87291.8|87241.8|44
1633367850000|2021-10-04 17:17:30|87292.3|87242.3|87290.7|87240.7|87292.3|87242.3|87288.7|87238.7|35
1633367860000|2021-10-04 17:17:40|87290.5|87240.5|87288.3|87238.3|87291.2|87241.2|87286.3|87236.3|40
1633367870000|2021-10-04 17:17:50|87288.5|87238.5|87287.6|87237.6|87288.7|87238.7|87286.5|87236.5|37
1633367880000|2021-10-04 17:18:00|87287.8|87237.8|87283.8|87233.8|87288.1|87238.1|87283.6|87233.6|37
1633367890000|2021-10-04 17:18:10|87283.7|87233.7|87284.2|87234.2|87285|87235|87283.1|87233.1|34
1633367900000|2021-10-04 17:18:20|87284|87234|87283.6|87233.6|87285.5|87235.5|87283.4|87233.4|30
1633367910000|2021-10-04 17:18:30|87283.8|87233.8|87283.2|87233.2|87284|87234|87282.5|87232.5|28
1633367920000|2021-10-04 17:18:40|87283|87233|87280|87230|87283.3|87245.9|87268.9|87229.2|38
1633367930000|2021-10-04 17:18:50|87279.8|87229.8|87279.8|87229.8|87280.4|87230.4|87277.1|87227.1|49
1633367940000|2021-10-04 17:19:00|87279.3|87229.3|87279.3|87229.3|87279.9|87229.9|87278.2|87228.2|37
1633367950000|2021-10-04 17:19:10|87278.1|87228.1|87278.6|87228.6|87279.5|87229.5|87278.1|87228.1|23
1633367960000|2021-10-04 17:19:20|87278.8|87228.8|87268|87243|87280.7|87243|87268|87228.8|29
1633367970000|2021-10-04 17:19:30|87268.2|87243.2|87267.4|87242.4|87268.6|87243.6|87266.9|87241.9|25
1633367980000|2021-10-04 17:19:40|87267|87242|87283.9|87233.9|87284|87246.1|87267|87233|37
1633367990000|2021-10-04 17:19:50|87284|87234|87281.6|87231.6|87284.8|87234.8|87281.6|87231.6|38
1633368000000|2021-10-04 17:20:00|87281.8|87231.8|87285.3|87235.3|87286.3|87236.3|87281.6|87231.6|33
1633368010000|2021-10-04 17:20:10|87286.2|87236.2|87284|87234|87286.8|87236.8|87284|87234|43
1633368020000|2021-10-04 17:20:20|87283.8|87233.8|87289|87239|87289|87239|87283.6|87233.6|31
1633368030000|2021-10-04 17:20:30|87290.2|87240.2|87294.1|87244.1|87294.5|87244.5|87289.7|87239.7|45
1633368040000|2021-10-04 17:20:40|87293.8|87243.8|87293.8|87243.8|87294.4|87244.4|87293.1|87243.1|31
1633368050000|2021-10-04 17:20:50|87293.6|87243.6|87293.7|87243.7|87294.7|87244.7|87293.6|87243.6|20
1633368060000|2021-10-04 17:21:00|87293.8|87243.8|87293.4|87243.4|87294|87244|87291.2|87241.2|33
1633368070000|2021-10-04 17:21:10|87293.3|87243.3|87297.8|87247.8|87297.8|87247.8|87293.3|87243.3|32
1633368080000|2021-10-04 17:21:20|87297.7|87247.7|87297.9|87247.9|87298.5|87248.5|87297.1|87247.1|31
1633368090000|2021-10-04 17:21:30|87298.2|87248.2|87296.9|87246.9|87298.2|87248.2|87295.4|87245.4|31
1633368100000|2021-10-04 17:21:40|87297.6|87247.6|87296.6|87246.6|87297.7|87247.7|87296.3|87246.3|27
1633368110000|2021-10-04 17:21:50|87296.5|87246.5|87298.6|87248.6|87298.8|87248.8|87295.7|87245.7|38
1633368120000|2021-10-04 17:22:00|87298.8|87248.8|87298.5|87248.5|87298.9|87248.9|87297.4|87247.4|28
1633368130000|2021-10-04 17:22:10|87298.3|87248.3|87296.2|87246.2|87298.8|87248.8|87296|87246|24
1633368140000|2021-10-04 17:22:20|87295.8|87245.8|87284.2|87259.2|87295.9|87259.2|87283.2|87245|23
1633368150000|2021-10-04 17:22:30|87284|87259|87282.5|87257.5|87285.3|87260.3|87282.5|87257.5|26
1633368160000|2021-10-04 17:22:40|87282.4|87257.4|87291.4|87241.4|87294.3|87257.4|87282.4|87241.3|33
1633368170000|2021-10-04 17:22:50|87291.1|87241.1|87287.6|87237.6|87291.2|87241.2|87286.7|87236.7|39
1633368180000|2021-10-04 17:23:00|87287.5|87237.5|87285.8|87235.8|87287.9|87237.9|87285.8|87235.8|22
1633368190000|2021-10-04 17:23:10|87286|87236|87284.3|87234.3|87287.3|87237.3|87284.3|87234.3|29
1633368200000|2021-10-04 17:23:20|87284.2|87234.2|87283.1|87233.1|87284.2|87234.2|87279.7|87229.7|41
1633368210000|2021-10-04 17:23:30|87283.5|87233.5|87283.9|87233.9|87284.4|87234.4|87282.9|87232.9|30
1633368220000|2021-10-04 17:23:40|87283.8|87233.8|87285.4|87235.4|87285.4|87235.4|87283.8|87233.8|24
1633368230000|2021-10-04 17:23:50|87285.5|87235.5|87284.1|87234.1|87285.5|87235.5|87283.5|87233.5|20
1633368240000|2021-10-04 17:24:00|87284|87234|87282.2|87232.2|87284|87234|87281.7|87231.7|28
1633368250000|2021-10-04 17:24:10|87282.3|87232.3|87281.1|87231.1|87283|87233|87280.5|87230.5|26
1633368260000|2021-10-04 17:24:20|87280.9|87230.9|87280.1|87230.1|87281|87231|87280.1|87230.1|24
1633368270000|2021-10-04 17:24:30|87280.2|87230.2|87270.7|87245.7|87282.8|87246.3|87270.1|87230|29
1633368280000|2021-10-04 17:24:40|87271.8|87246.8|87271.3|87246.3|87272.1|87247.1|87270.6|87245.6|25
1633368290000|2021-10-04 17:24:50|87271.1|87246.1|87271.6|87246.6|87271.7|87246.7|87270.5|87245.5|24
1633368300000|2021-10-04 17:25:00|87271.2|87246.2|87287.4|87237.4|87288.1|87249|87271.2|87236.7|40
1633368310000|2021-10-04 17:25:10|87287.1|87237.1|87284|87234|87288.1|87238.1|87284|87234|30
1633368320000|2021-10-04 17:25:20|87284.6|87234.6|87283.5|87233.5|87285|87235|87281.4|87231.4|30
1633368330000|2021-10-04 17:25:30|87283.9|87233.9|87287.5|87237.5|87287.7|87237.7|87283.3|87233.3|30
1633368340000|2021-10-04 17:25:40|87287.1|87237.1|87289.6|87239.6|87290.1|87240.1|87287.1|87237.1|34
1633368350000|2021-10-04 17:25:50|87289.8|87239.8|87289.1|87239.1|87291.6|87241.6|87286.9|87236.9|36
1633368360000|2021-10-04 17:26:00|87289.3|87239.3|87288.4|87238.4|87289.5|87239.5|87286.3|87236.3|34
1633368370000|2021-10-04 17:26:10|87288.7|87238.7|87287.6|87237.6|87289|87239|87287.6|87237.6|21
1633368380000|2021-10-04 17:26:20|87287.7|87237.7|87289.2|87239.2|87289.2|87239.2|87287.3|87237.3|21
1633368390000|2021-10-04 17:26:30|87289.3|87239.3|87289.8|87239.8|87289.8|87239.8|87289|87239|20
1633368400000|2021-10-04 17:26:40|87289.4|87239.4|87278.8|87253.8|87292.9|87254.3|87278.8|87239.2|34
1633368410000|2021-10-04 17:26:50|87279.3|87254.3|87274.8|87249.8|87279.3|87254.3|87274.5|87249.5|48
1633368420000|2021-10-04 17:27:00|87274.9|87249.9|87291.2|87241.2|87291.7|87251|87274.9|87237.1|38
1633368430000|2021-10-04 17:27:10|87291.1|87241.1|87290.2|87240.2|87292.5|87242.5|87290.2|87240.2|32
1633368440000|2021-10-04 17:27:20|87289.8|87239.8|87288.4|87238.4|87290.4|87240.4|87287.6|87237.6|30
1633368450000|2021-10-04 17:27:30|87288.1|87238.1|87287.8|87237.8|87290.4|87240.4|87287.2|87237.2|26
1633368460000|2021-10-04 17:27:40|87288.5|87238.5|87289.8|87239.8|87289.9|87239.9|87288.4|87238.4|27
1633368470000|2021-10-04 17:27:50|87289.7|87239.7|87289.7|87239.7|87291.4|87241.4|87289.6|87239.6|31
1633368480000|2021-10-04 17:28:00|87290|87240|87290.5|87240.5|87292|87242|87289.3|87239.3|35
1633368490000|2021-10-04 17:28:10|87290.4|87240.4|87292.7|87242.7|87293|87243|87290.4|87240.4|30
1633368500000|2021-10-04 17:28:20|87292.9|87242.9|87295.6|87245.6|87296.8|87246.8|87292.8|87242.8|33
1633368510000|2021-10-04 17:28:30|87295.3|87245.3|87294|87244|87296|87246|87293.2|87243.2|22
1633368520000|2021-10-04 17:28:40|87293.9|87243.9|87292.7|87242.7|87294.3|87244.3|87292|87242|27
1633368530000|2021-10-04 17:28:50|87292.9|87242.9|87298.6|87248.6|87300.1|87250.1|87292.8|87242.8|50
1633368540000|2021-10-04 17:29:00|87299|87249|87299.8|87249.8|87300.1|87250.1|87297.9|87247.9|32
1633368550000|2021-10-04 17:29:10|87300.5|87250.5|87300.9|87250.9|87301.2|87251.2|87299.9|87249.9|30
1633368560000|2021-10-04 17:29:20|87300.6|87250.6|87301.3|87251.3|87301.3|87251.3|87300.4|87250.4|25
1633368570000|2021-10-04 17:29:30|87301.4|87251.4|87302.6|87252.6|87303.2|87253.2|87300.9|87250.9|34
1633368580000|2021-10-04 17:29:40|87303|87253|87306|87256|87306.4|87256.4|87301.8|87251.8|42
1633368590000|2021-10-04 17:29:50|87305.5|87255.5|87309.2|87259.2|87310.3|87260.3|87305.3|87255.3|42
1633368600000|2021-10-04 17:30:00|87308.8|87258.8|87313.7|87263.7|87313.7|87263.7|87308.7|87258.7|51
1633368610000|2021-10-04 17:30:10|87314.3|87264.3|87315.1|87265.1|87316.7|87266.7|87313|87263|52
1633368620000|2021-10-04 17:30:20|87314.4|87264.4|87314.8|87264.8|87315.5|87265.5|87313.4|87263.4|53
1633368630000|2021-10-04 17:30:30|87314.9|87264.9|87317.5|87267.5|87318.5|87268.5|87314.9|87264.9|46
1633368640000|2021-10-04 17:30:40|87318|87268|87316.6|87266.6|87318.4|87268.4|87316.5|87266.5|33
1633368650000|2021-10-04 17:30:50|87316.5|87266.5|87316.1|87266.1|87316.5|87266.5|87315.1|87265.1|32
1633368660000|2021-10-04 17:31:00|87316|87266|87318.3|87268.3|87319.3|87269.3|87315.7|87265.7|33
1633368670000|2021-10-04 17:31:10|87318.4|87268.4|87318.8|87268.8|87318.9|87268.9|87316.6|87266.6|41
1633368680000|2021-10-04 17:31:20|87318.9|87268.9|87318.4|87268.4|87322.2|87272.2|87317.2|87267.2|49
1633368690000|2021-10-04 17:31:30|87318.6|87268.6|87321|87271|87322.8|87272.8|87317.4|87267.4|42
1633368700000|2021-10-04 17:31:40|87320.6|87270.6|87318.6|87268.6|87320.8|87270.8|87318.5|87268.5|29
1633368710000|2021-10-04 17:31:50|87318.7|87268.7|87319|87269|87319.4|87269.4|87318.6|87268.6|32
1633368720000|2021-10-04 17:32:00|87318.9|87268.9|87318.2|87268.2|87319.7|87269.7|87315.8|87265.8|37
1633368730000|2021-10-04 17:32:10|87318|87268|87315.6|87265.6|87318.1|87268.1|87314.4|87264.4|32
1633368740000|2021-10-04 17:32:20|87315.3|87265.3|87315.8|87265.8|87316.4|87266.4|87314.6|87264.6|23
1633368750000|2021-10-04 17:32:30|87315.6|87265.6|87315.7|87265.7|87317.2|87267.2|87315.4|87265.4|30
1633368760000|2021-10-04 17:32:40|87315.6|87265.6|87312.3|87262.3|87315.6|87265.6|87312.2|87262.2|30
1633368770000|2021-10-04 17:32:50|87312.4|87262.4|87312.1|87262.1|87313|87263|87311.7|87261.7|31
1633368780000|2021-10-04 17:33:00|87312|87262|87311.3|87261.3|87313.8|87263.8|87310.6|87260.6|33
1633368790000|2021-10-04 17:33:10|87312|87262|87311.4|87261.4|87312.1|87262.1|87310.6|87260.6|41
1633368800000|2021-10-04 17:33:20|87311.8|87261.8|87313.7|87263.7|87313.7|87263.7|87311.6|87261.6|26
1633368810000|2021-10-04 17:33:30|87314|87264|87311.1|87261.1|87314|87264|87309.8|87259.8|33
1633368820000|2021-10-04 17:33:40|87311.2|87261.2|87312.3|87262.3|87312.6|87262.6|87311.2|87261.2|18
1633368830000|2021-10-04 17:33:50|87312.6|87262.6|87311.7|87261.7|87313|87263|87311|87261|27
1633368840000|2021-10-04 17:34:00|87311.9|87261.9|87312|87262|87312.6|87262.6|87311.2|87261.2|33
1633368850000|2021-10-04 17:34:10|87311.9|87261.9|87312.1|87262.1|87312.5|87262.5|87311.6|87261.6|30
1633368860000|2021-10-04 17:34:20|87312.2|87262.2|87312.2|87262.2|87312.6|87262.6|87311.3|87261.3|25
1633368870000|2021-10-04 17:34:30|87311.7|87261.7|87314.5|87264.5|87314.5|87264.5|87311.7|87261.7|37
1633368880000|2021-10-04 17:34:40|87314.2|87264.2|87314.2|87264.2|87315.1|87265.1|87314|87264|22
1633368890000|2021-10-04 17:34:50|87314.6|87264.6|87308.6|87258.6|87314.8|87264.8|87308.6|87258.6|34
1633368900000|2021-10-04 17:35:00|87309.1|87259.1|87313.7|87263.7|87314.4|87264.4|87308.2|87258.2|38
1633368910000|2021-10-04 17:35:10|87313.6|87263.6|87314.4|87264.4|87314.5|87264.5|87313.2|87263.2|27
1633368920000|2021-10-04 17:35:20|87314.2|87264.2|87314.8|87264.8|87315.7|87265.7|87314|87264|32
1633368930000|2021-10-04 17:35:30|87315|87265|87315.1|87265.1|87316|87266|87314.9|87264.9|18
1633368940000|2021-10-04 17:35:40|87315.2|87265.2|87315.8|87265.8|87316.2|87266.2|87315.1|87265.1|27
1633368950000|2021-10-04 17:35:50|87315.6|87265.6|87319.2|87269.2|87319.2|87280.4|87303.3|87265.6|28
1633368960000|2021-10-04 17:36:00|87319.5|87269.5|87319.3|87269.3|87320|87270|87317.9|87267.9|40
1633368970000|2021-10-04 17:36:10|87319.6|87269.6|87321.7|87271.7|87322|87272|87318.9|87268.9|36
1633368980000|2021-10-04 17:36:20|87321|87271|87319.1|87269.1|87321|87271|87318.8|87268.8|28
1633368990000|2021-10-04 17:36:30|87319.3|87269.3|87318.8|87268.8|87319.7|87269.7|87318.8|87268.8|18
1633369000000|2021-10-04 17:36:40|87318.7|87268.7|87321.4|87271.4|87321.6|87271.6|87318.3|87268.3|25
1633369010000|2021-10-04 17:36:50|87321.3|87271.3|87307.3|87282.3|87323|87285.4|87306.9|87271.2|28
1633369020000|2021-10-04 17:37:00|87307.4|87282.4|87307.4|87282.4|87308.1|87283.1|87306.5|87281.5|25
1633369030000|2021-10-04 17:37:10|87307.2|87282.2|87306.6|87281.6|87307.7|87282.7|87306.2|87281.2|31
1633369040000|2021-10-04 17:37:20|87306.2|87281.2|87306.8|87281.8|87307.1|87282.1|87305.6|87280.6|25
1633369050000|2021-10-04 17:37:30|87306.5|87281.5|87318.6|87268.6|87318.6|87281.5|87306.2|87268.4|14
1633369060000|2021-10-04 17:37:40|87319.3|87269.3|87320|87270|87320.8|87270.8|87319|87269|27
1633369070000|2021-10-04 17:37:50|87319.9|87269.9|87319|87269|87321.2|87271.2|87319|87269|33
1633369080000|2021-10-04 17:38:00|87318.9|87268.9|87317.8|87267.8|87319|87269|87317.3|87267.3|38
1633369090000|2021-10-04 17:38:10|87317.5|87267.5|87316.6|87266.6|87318.9|87281|87303.8|87265.6|27
1633369100000|2021-10-04 17:38:20|87317.1|87267.1|87317.6|87267.6|87317.6|87267.6|87316.4|87266.4|25
1633369110000|2021-10-04 17:38:30|87317.8|87267.8|87316.6|87266.6|87318.2|87268.2|87316.5|87266.5|29
1633369120000|2021-10-04 17:38:40|87316.7|87266.7|87317.6|87267.6|87317.8|87267.8|87316.6|87266.6|21
1633369130000|2021-10-04 17:38:50|87317.7|87267.7|87311|87261|87318|87268|87311|87261|23
1633369140000|2021-10-04 17:39:00|87310.7|87260.7|87309|87259|87311.6|87261.6|87308.3|87258.3|34
1633369150000|2021-10-04 17:39:10|87309.1|87259.1|87308.7|87258.7|87309.4|87259.4|87308.2|87258.2|28
1633369160000|2021-10-04 17:39:20|87308.4|87258.4|87308.4|87258.4|87309.1|87259.1|87308.3|87258.3|23
1633369170000|2021-10-04 17:39:30|87308.6|87258.6|87308|87258|87308.6|87258.6|87306.9|87256.9|22
1633369180000|2021-10-04 17:39:40|87307.8|87257.8|87304.3|87254.3|87309.2|87259.2|87304.1|87254.1|32
1633369190000|2021-10-04 17:39:50|87304|87254|87303.8|87253.8|87304.7|87254.7|87302.9|87252.9|30
1633369200000|2021-10-04 17:40:00|87304.2|87254.2|87303.4|87253.4|87304.5|87254.5|87302.6|87252.6|40
1633369210000|2021-10-04 17:40:10|87303.6|87253.6|87303.9|87253.9|87304.2|87254.2|87303.5|87253.5|18
1633369220000|2021-10-04 17:40:20|87303.8|87253.8|87304.5|87254.5|87304.5|87254.5|87303.1|87253.1|25
1633369230000|2021-10-04 17:40:30|87304.6|87254.6|87302.2|87252.2|87304.8|87254.8|87301.4|87251.4|36
1633369240000|2021-10-04 17:40:40|87302|87252|87301.9|87251.9|87303|87253|87301.6|87251.6|32
1633369250000|2021-10-04 17:40:50|87302.1|87252.1|87303.5|87253.5|87303.5|87253.5|87302|87252|33
1633369260000|2021-10-04 17:41:00|87303.6|87253.6|87305.1|87255.1|87307|87268.1|87293.1|87251.5|39
1633369270000|2021-10-04 17:41:10|87303.9|87253.9|87305.5|87255.5|87306.2|87256.2|87303.9|87253.9|32
1633369280000|2021-10-04 17:41:20|87305.3|87255.3|87306.9|87256.9|87307.8|87257.8|87305.3|87255.3|33
1633369290000|2021-10-04 17:41:30|87307.1|87257.1|87311.9|87261.9|87312.5|87262.5|87306.8|87256.8|39
1633369300000|2021-10-04 17:41:40|87312.2|87262.2|87311.5|87261.5|87312.2|87262.2|87310.4|87260.4|31
1633369310000|2021-10-04 17:41:50|87311.4|87261.4|87309.9|87259.9|87312.1|87262.1|87309.9|87259.9|31
1633369320000|2021-10-04 17:42:00|87309.8|87259.8|87310.9|87260.9|87311.8|87261.8|87309.5|87259.5|24
1633369330000|2021-10-04 17:42:10|87310.2|87260.2|87302.8|87252.8|87310.6|87260.6|87300|87250|41
1633369340000|2021-10-04 17:42:20|87302|87252|87306|87256|87306.5|87256.5|87302|87252|35
1633369350000|2021-10-04 17:42:30|87306.1|87256.1|87306.1|87256.1|87306.4|87256.4|87305.5|87255.5|17
1633369360000|2021-10-04 17:42:40|87306.3|87256.3|87305.8|87255.8|87307.4|87257.4|87305.7|87255.7|32
1633369370000|2021-10-04 17:42:50|87305.6|87255.6|87304.5|87254.5|87306.6|87256.6|87304.5|87254.5|36
1633369380000|2021-10-04 17:43:00|87303.9|87253.9|87301.4|87251.4|87305.3|87255.3|87301.2|87251.2|44
1633369390000|2021-10-04 17:43:10|87301.2|87251.2|87295.9|87245.9|87302.1|87261.2|87284.2|87243.1|48
1633369400000|2021-10-04 17:43:20|87296.1|87246.1|87295.8|87245.8|87296.5|87246.5|87293.7|87243.7|38
1633369410000|2021-10-04 17:43:30|87295.6|87245.6|87295.2|87245.2|87296.1|87246.1|87294.9|87244.9|17
1633369420000|2021-10-04 17:43:40|87294.7|87244.7|87295.5|87245.5|87295.6|87245.6|87294.6|87244.6|19
1633369430000|2021-10-04 17:43:50|87295.8|87245.8|87298|87248|87298|87260.5|87285.5|87245.8|27
1633369440000|2021-10-04 17:44:00|87298.4|87248.4|87299.2|87249.2|87300|87250|87297.9|87247.9|33
1633369450000|2021-10-04 17:44:10|87299.3|87249.3|87297.6|87247.6|87299.4|87249.4|87297.5|87247.5|26
1633369460000|2021-10-04 17:44:20|87298.5|87248.5|87296.2|87246.2|87299.7|87249.7|87296.1|87246.1|30
1633369470000|2021-10-04 17:44:30|87296.3|87246.3|87298.1|87248.1|87298.4|87248.4|87296.3|87246.3|24
1633369480000|2021-10-04 17:44:40|87298.3|87248.3|87297.7|87247.7|87298.7|87248.7|87297.6|87247.6|25
1633369490000|2021-10-04 17:44:50|87297.5|87247.5|87285.5|87260.5|87297.8|87260.5|87285.5|87246.5|27
1633369500000|2021-10-04 17:45:00|87285.4|87260.4|87287.2|87262.2|87288.5|87263.5|87285.2|87260.2|43
1633369510000|2021-10-04 17:45:10|87287.7|87262.7|87281.5|87256.5|87287.7|87262.7|87281.5|87256.5|39
1633369520000|2021-10-04 17:45:20|87282.4|87257.4|87289.9|87239.9|87293.8|87257.4|87281.3|87239.1|48
1633369530000|2021-10-04 17:45:30|87290|87240|87293.2|87243.2|87294.5|87244.5|87290|87240|32
1633369540000|2021-10-04 17:45:40|87293.7|87243.7|87295.1|87245.1|87295.1|87245.1|87293.1|87243.1|21
1633369550000|2021-10-04 17:45:50|87295.2|87245.2|87298.5|87248.5|87298.8|87248.8|87295.1|87245.1|33
1633369560000|2021-10-04 17:46:00|87298.3|87248.3|87295.5|87245.5|87298.6|87248.6|87295.5|87245.5|32
1633369570000|2021-10-04 17:46:10|87295.6|87245.6|87296.1|87246.1|87296.5|87246.5|87295.5|87245.5|22
1633369580000|2021-10-04 17:46:20|87295.8|87245.8|87295.7|87245.7|87296.5|87246.5|87295.4|87245.4|26
1633369590000|2021-10-04 17:46:30|87296|87246|87295.8|87245.8|87296.2|87246.2|87295.6|87245.6|16
1633369600000|2021-10-04 17:46:40|87295.7|87245.7|87295.5|87245.5|87295.9|87245.9|87295.2|87245.2|17
1633369610000|2021-10-04 17:46:50|87295.2|87245.2|87283.5|87258.5|87296.5|87258.9|87283.5|87245.1|21
1633369620000|2021-10-04 17:47:00|87283.7|87258.7|87284.4|87259.4|87285|87260|87283.6|87258.6|13
1633369630000|2021-10-04 17:47:10|87284|87259|87283.5|87258.5|87284.4|87259.4|87283.3|87258.3|18
1633369640000|2021-10-04 17:47:20|87284.4|87259.4|87283.6|87258.6|87284.4|87259.4|87283.3|87258.3|12
1633369650000|2021-10-04 17:47:30|87283.2|87258.2|87283.2|87258.2|87283.8|87258.8|87282.8|87257.8|17
1633369660000|2021-10-04 17:47:40|87283.6|87258.6|87282.3|87257.3|87283.8|87258.8|87282.3|87257.3|20
1633369670000|2021-10-04 17:47:50|87282.4|87257.4|87283.1|87258.1|87283.8|87258.8|87282.4|87257.4|20
1633369680000|2021-10-04 17:48:00|87283|87258|87283.5|87258.5|87283.5|87258.5|87282.9|87257.9|18
1633369690000|2021-10-04 17:48:10|87282.9|87257.9|87282.8|87257.8|87283.2|87258.2|87282.6|87257.6|15
1633369700000|2021-10-04 17:48:20|87282.7|87257.7|87282.2|87257.2|87283.2|87258.2|87282.2|87257.2|13
1633369710000|2021-10-04 17:48:30|87282.3|87257.3|87279.3|87254.3|87283.3|87258.3|87279.3|87254.3|37
1633369720000|2021-10-04 17:48:40|87280.3|87255.3|87280|87255|87280.7|87255.7|87279.4|87254.4|32
1633369730000|2021-10-04 17:48:50|87279.9|87254.9|87290.8|87240.8|87290.8|87255|87278.2|87238.3|37
1633369740000|2021-10-04 17:49:00|87290.3|87240.3|87290.1|87240.1|87291.2|87241.2|87289.8|87239.8|30
1633369750000|2021-10-04 17:49:10|87290.2|87240.2|87289.4|87239.4|87290.2|87240.2|87289|87239|25
1633369760000|2021-10-04 17:49:20|87289.3|87239.3|87277.1|87252.1|87290.6|87252.9|87277.1|87238.5|26
1633369770000|2021-10-04 17:49:30|87277.2|87252.2|87278.7|87253.7|87279.1|87254.1|87277|87252|31
1633369780000|2021-10-04 17:49:40|87278.8|87253.8|87275.3|87250.3|87288.5|87253.8|87274.8|87237.5|33
1633369790000|2021-10-04 17:49:50|87275.1|87250.1|87276.7|87251.7|87277|87252|87274.9|87249.9|22
1633369800000|2021-10-04 17:50:00|87276.8|87251.8|87277.3|87252.3|87277.3|87252.3|87276.8|87251.8|12
1633369810000|2021-10-04 17:50:10|87277.4|87252.4|87278.4|87253.4|87278.5|87253.5|87276.9|87251.9|26
1633369820000|2021-10-04 17:50:20|87278.7|87253.7|87277.4|87252.4|87278.7|87253.7|87276.8|87251.8|28
1633369830000|2021-10-04 17:50:30|87276.9|87251.9|87275.8|87250.8|87277.7|87252.7|87275|87250|24
1633369840000|2021-10-04 17:50:40|87275.1|87250.1|87275.8|87250.8|87276.4|87251.4|87274|87249|34
1633369850000|2021-10-04 17:50:50|87275.7|87250.7|87276.2|87251.2|87276.9|87251.9|87275.6|87250.6|27
1633369860000|2021-10-04 17:51:00|87275.2|87250.2|87277.4|87252.4|87277.4|87252.4|87275.2|87250.2|16
1633369870000|2021-10-04 17:51:10|87276.7|87251.7|87277.7|87252.7|87278.5|87253.5|87276.5|87251.5|27
1633369880000|2021-10-04 17:51:20|87277.6|87252.6|87289.4|87239.4|87290.4|87252.6|87277.5|87239.4|21
1633369890000|2021-10-04 17:51:30|87289.7|87239.7|87289.6|87239.6|87290|87240|87289.3|87239.3|23
1633369900000|2021-10-04 17:51:40|87289.7|87239.7|87291.1|87241.1|87291.1|87241.1|87289.5|87239.5|22
1633369910000|2021-10-04 17:51:50|87278.9|87253.9|87277.4|87252.4|87279|87254|87277.3|87252.3|22
1633369920000|2021-10-04 17:52:00|87277.7|87252.7|87277.3|87252.3|87279.5|87254.5|87277|87252|25
1633369930000|2021-10-04 17:52:10|87277.7|87252.7|87277.9|87252.9|87279.3|87254.3|87277.5|87252.5|19
1633369940000|2021-10-04 17:52:20|87277.8|87252.8|87276.2|87251.2|87278.1|87253.1|87276.2|87251.2|21
1633369950000|2021-10-04 17:52:30|87276.7|87251.7|87277.1|87252.1|87277.3|87252.3|87276.1|87251.1|23
1633369960000|2021-10-04 17:52:40|87277|87252|87277|87252|87277.2|87252.2|87275.9|87250.9|39
1633369970000|2021-10-04 17:52:50|87276.9|87251.9|87277.2|87252.2|87277.6|87252.6|87274.3|87249.3|44
1633369980000|2021-10-04 17:53:00|87276|87251|87275.8|87250.8|87276.9|87251.9|87274.3|87249.3|36
1633369990000|2021-10-04 17:53:10|87275.7|87250.7|87276.1|87251.1|87276.3|87251.3|87275.2|87250.2|20
1633370000000|2021-10-04 17:53:20|87276|87251|87275.9|87250.9|87276|87251|87273.8|87248.8|28
1633370010000|2021-10-04 17:53:30|87275.8|87250.8|87287.5|87237.5|87287.6|87251.4|87274.1|87237.1|23
1633370020000|2021-10-04 17:53:40|87287.2|87237.2|87275.7|87250.7|87287.5|87250.8|87274.7|87236.4|22
1633370030000|2021-10-04 17:53:50|87274|87249|87274.2|87249.2|87275.4|87250.4|87273.8|87248.8|14
1633370040000|2021-10-04 17:54:00|87274.4|87249.4|87273.7|87248.7|87274.7|87249.7|87273.1|87248.1|29
1633370050000|2021-10-04 17:54:10|87273.9|87248.9|87290.6|87240.6|87291.7|87254.4|87273.9|87240.1|37
1633370060000|2021-10-04 17:54:20|87290|87240|87286.4|87236.4|87290|87240|87286.4|87236.4|38
1633370070000|2021-10-04 17:54:30|87286|87236|87274.8|87249.8|87286.9|87249.8|87273.8|87235.9|27
1633370080000|2021-10-04 17:54:40|87274.6|87249.6|87273.1|87248.1|87274.8|87249.8|87273.1|87248.1|31
1633370090000|2021-10-04 17:54:50|87273|87248|87273|87248|87273.1|87248.1|87271.8|87246.8|14
1633370100000|2021-10-04 17:55:00|87272.8|87247.8|87273.4|87248.4|87274.4|87249.4|87272.8|87247.8|20
1633370110000|2021-10-04 17:55:10|87273.1|87248.1|87273.2|87248.2|87274.1|87249.1|87273.1|87248.1|20
1633370120000|2021-10-04 17:55:20|87273.3|87248.3|87274.2|87249.2|87274.2|87249.2|87272.8|87247.8|27
1633370130000|2021-10-04 17:55:30|87274.4|87249.4|87274.6|87249.6|87276|87251|87274|87249|24
1633370140000|2021-10-04 17:55:40|87275.5|87250.5|87275.2|87250.2|87275.5|87250.5|87274.1|87249.1|24
1633370150000|2021-10-04 17:55:50|87275.4|87250.4|87288|87238|87288.7|87250.4|87274.8|87237.4|22
1633370160000|2021-10-04 17:56:00|87288.1|87238.1|87284|87234|87288.1|87249.8|87273.1|87233.5|23
1633370170000|2021-10-04 17:56:10|87283.8|87233.8|87287.6|87237.6|87287.7|87252.8|87274.1|87233.8|35
1633370180000|2021-10-04 17:56:20|87287.9|87237.9|87287.7|87237.7|87288|87238|87286.3|87236.3|18
1633370190000|2021-10-04 17:56:30|87287.5|87237.5|87286.8|87236.8|87288|87238|87286.7|87236.7|29
1633370200000|2021-10-04 17:56:40|87286.7|87236.7|87274|87249|87287.1|87249.4|87273.1|87236.6|26
1633370210000|2021-10-04 17:56:50|87273.9|87248.9|87274|87249|87274.9|87249.9|87273.3|87248.3|24
1633370220000|2021-10-04 17:57:00|87273.9|87248.9|87270.7|87245.7|87276.4|87251.4|87268.8|87243.8|38
1633370230000|2021-10-04 17:57:10|87270.9|87245.9|87276.2|87226.2|87277.7|87248|87266.8|87225.8|47
1633370240000|2021-10-04 17:57:20|87276.1|87226.1|87280.5|87230.5|87281.7|87243.4|87268.4|87226.1|46
1633370250000|2021-10-04 17:57:30|87279|87229|87276.7|87226.7|87279.5|87238.1|87260.9|87223.4|47
1633370260000|2021-10-04 17:57:40|87276.8|87226.8|87258.3|87208.3|87276.8|87235|87254.8|87208.3|42
1633370270000|2021-10-04 17:57:50|87257.9|87207.9|87241.1|87216.1|87257.9|87221.4|87240.4|87207.9|50
1633370280000|2021-10-04 17:58:00|87240.9|87215.9|87272.4|87222.4|87273.2|87223.2|87240.4|87202.6|55
1633370290000|2021-10-04 17:58:10|87272.1|87222.1|87272|87222|87273.4|87223.4|87271.4|87221.4|40
1633370300000|2021-10-04 17:58:20|87272.1|87222.1|87272.9|87222.9|87275.8|87225.8|87268|87218|46
1633370310000|2021-10-04 17:58:30|87272.8|87222.8|87268.9|87218.9|87273.1|87223.1|87268.9|87218.9|38
1633370320000|2021-10-04 17:58:40|87269.9|87219.9|87272.2|87222.2|87272.5|87222.5|87268|87218|28
1633370330000|2021-10-04 17:58:50|87271.6|87221.6|87263.9|87213.9|87272|87222|87256.2|87206.2|58
1633370340000|2021-10-04 17:59:00|87263.6|87213.6|87264.9|87214.9|87264.9|87214.9|87263.6|87213.6|23
1633370350000|2021-10-04 17:59:10|87265.7|87215.7|87263.3|87213.3|87266|87216|87262.8|87212.8|41
1633370360000|2021-10-04 17:59:20|87263.2|87213.2|87263.8|87213.8|87263.8|87213.8|87261.9|87211.9|25
1633370370000|2021-10-04 17:59:30|87263.9|87213.9|87269|87219|87269.8|87219.8|87263.5|87213.5|54
1633370380000|2021-10-04 17:59:40|87269.1|87219.1|87268.6|87218.6|87269.8|87219.8|87267.8|87217.8|36
1633370390000|2021-10-04 17:59:50|87268.7|87218.7|87281.8|87231.8|87282|87232|87268.7|87218.7|53
1633370400000|2021-10-04 18:00:00|87282.1|87232.1|87276.7|87226.7|87284|87234|87274.8|87224.8|51
1633370410000|2021-10-04 18:00:10|87276.4|87226.4|87274.9|87224.9|87277.6|87227.6|87274.9|87224.9|36
1633370420000|2021-10-04 18:00:20|87274.8|87224.8|87267.1|87217.1|87274.8|87224.8|87264.6|87214.6|53
1633370430000|2021-10-04 18:00:30|87266.4|87216.4|87267.9|87217.9|87267.9|87217.9|87265.8|87215.8|41
1633370440000|2021-10-04 18:00:40|87267.8|87217.8|87267.6|87217.6|87268.1|87218.1|87267.4|87217.4|25
1633370450000|2021-10-04 18:00:50|87267.7|87217.7|87270.7|87220.7|87270.8|87220.8|87267.7|87217.7|30
1633370460000|2021-10-04 18:01:00|87269.8|87219.8|87272.4|87222.4|87276.4|87226.4|87268.9|87218.9|48
1633370470000|2021-10-04 18:01:10|87272.3|87222.3|87258.2|87208.2|87276.2|87226.2|87258.2|87208.2|46
1633370480000|2021-10-04 18:01:20|87258.3|87208.3|87261.8|87211.8|87262|87220.6|87243.9|87203|58
1633370490000|2021-10-04 18:01:30|87261|87211|87261.9|87211.9|87262.1|87212.1|87260.4|87210.4|47
1633370500000|2021-10-04 18:01:40|87261.6|87211.6|87255.7|87205.7|87261.8|87220.8|87242.3|87204.7|60
1633370510000|2021-10-04 18:01:50|87254.9|87204.9|87245.6|87195.6|87257.3|87207.3|87229.9|87179.9|58
1633370520000|2021-10-04 18:02:00|87245.5|87195.5|87256.2|87206.2|87258.1|87208.1|87245.2|87195.2|53
1633370530000|2021-10-04 18:02:10|87256.3|87206.3|87259.2|87209.2|87263.6|87213.6|87256|87206|48
1633370540000|2021-10-04 18:02:20|87258.8|87208.8|87256.9|87206.9|87260.8|87210.8|87254.3|87204.3|40
1633370550000|2021-10-04 18:02:30|87251.4|87201.4|87269.6|87219.6|87278.3|87228.3|87251.4|87201.4|58
1633370560000|2021-10-04 18:02:40|87269.1|87219.1|87268.4|87218.4|87269.1|87219.1|87268.1|87218.1|30
1633370570000|2021-10-04 18:02:50|87268.6|87218.6|87266|87216|87269.1|87219.1|87265.7|87215.7|31
1633370580000|2021-10-04 18:03:00|87266.1|87216.1|87266.7|87216.7|87267.5|87217.5|87264.6|87214.6|34
1633370590000|2021-10-04 18:03:10|87266.8|87216.8|87267.7|87217.7|87268.8|87218.8|87266.2|87216.2|38
1633370600000|2021-10-04 18:03:20|87267.6|87217.6|87267.6|87217.6|87267.6|87217.6|87266.6|87216.6|26
1633370610000|2021-10-04 18:03:30|87267.7|87217.7|87267.9|87217.9|87268.5|87218.5|87267.7|87217.7|19
1633370620000|2021-10-04 18:03:40|87268.2|87218.2|87268|87218|87268.5|87218.5|87267.1|87217.1|35
1633370630000|2021-10-04 18:03:50|87268.1|87218.1|87268|87218|87268.5|87218.5|87267.8|87217.8|21
1633370640000|2021-10-04 18:04:00|87267.9|87217.9|87267.9|87217.9|87268.5|87218.5|87267.6|87217.6|29
1633370650000|2021-10-04 18:04:10|87269|87219|87266.5|87216.5|87269|87219|87265.6|87215.6|42
1633370660000|2021-10-04 18:04:20|87266.4|87216.4|87263.3|87213.3|87266.6|87216.6|87263|87213|32
1633370670000|2021-10-04 18:04:30|87264.3|87214.3|87263.1|87213.1|87264.8|87214.8|87263.1|87213.1|40
1633370680000|2021-10-04 18:04:40|87263.4|87213.4|87263.6|87213.6|87263.9|87213.9|87262.8|87212.8|36
1633370690000|2021-10-04 18:04:50|87263.5|87213.5|87262.1|87212.1|87263.9|87213.9|87262.1|87212.1|22
1633370700000|2021-10-04 18:05:00|87262|87212|87260.4|87210.4|87262.7|87212.7|87260.2|87210.2|29
1633370710000|2021-10-04 18:05:10|87260.9|87210.9|87262.4|87212.4|87262.6|87212.6|87260.9|87210.9|32
1633370720000|2021-10-04 18:05:20|87262.9|87212.9|87264.4|87214.4|87264.5|87214.5|87262.6|87212.6|36
1633370730000|2021-10-04 18:05:30|87264.3|87214.3|87267|87217|87267.4|87217.4|87263|87213|36
1633370740000|2021-10-04 18:05:40|87266.9|87216.9|87266.2|87216.2|87267.6|87217.6|87266.2|87216.2|37
1633370750000|2021-10-04 18:05:50|87266.1|87216.1|87264|87214|87266.8|87216.8|87264|87214|29
1633370760000|2021-10-04 18:06:00|87264.1|87214.1|87264.3|87214.3|87264.3|87214.3|87262.5|87212.5|21
1633370770000|2021-10-04 18:06:10|87264.9|87214.9|87259.5|87209.5|87264.9|87214.9|87259.4|87209.4|35
1633370780000|2021-10-04 18:06:20|87260|87210|87257.3|87207.3|87260.5|87210.5|87257|87207|31
1633370790000|2021-10-04 18:06:30|87257.2|87207.2|87252.7|87202.7|87257.2|87207.2|87251.8|87201.8|44
1633370800000|2021-10-04 18:06:40|87253|87203|87251.6|87201.6|87253|87203|87251.1|87201.1|21
1633370810000|2021-10-04 18:06:50|87251.7|87201.7|87251.3|87201.3|87252.3|87202.3|87250.7|87200.7|28
1633370820000|2021-10-04 18:07:00|87251.4|87201.4|87251.4|87201.4|87252.2|87202.2|87251.1|87201.1|23
1633370830000|2021-10-04 18:07:10|87251.1|87201.1|87250.8|87200.8|87251.9|87201.9|87249.6|87199.6|39
1633370840000|2021-10-04 18:07:20|87250.5|87200.5|87250.9|87200.9|87251.2|87201.2|87250.4|87200.4|22
1633370850000|2021-10-04 18:07:30|87250.8|87200.8|87250.1|87200.1|87251.5|87201.5|87249.4|87199.4|25
1633370860000|2021-10-04 18:07:40|87249.9|87199.9|87248.1|87198.1|87249.9|87199.9|87247.9|87197.9|31
1633370870000|2021-10-04 18:07:50|87248.5|87198.5|87248.5|87198.5|87250.6|87200.6|87248.5|87198.5|27
1633370880000|2021-10-04 18:08:00|87248.4|87198.4|87248.8|87198.8|87248.8|87198.8|87248.2|87198.2|15
1633370890000|2021-10-04 18:08:10|87248.9|87198.9|87250.2|87200.2|87250.6|87200.6|87247.9|87197.9|28
1633370900000|2021-10-04 18:08:20|87250.1|87200.1|87252.7|87202.7|87253.1|87216|87239.5|87199|36
1633370910000|2021-10-04 18:08:30|87252.9|87202.9|87254.3|87204.3|87254.5|87204.5|87252|87202|23
1633370920000|2021-10-04 18:08:40|87254|87204|87253.6|87203.6|87254.6|87204.6|87253.5|87203.5|24
1633370930000|2021-10-04 18:08:50|87253.7|87203.7|87254|87204|87254.9|87204.9|87253|87203|33
1633370940000|2021-10-04 18:09:00|87254.2|87204.2|87256.2|87206.2|87256.4|87206.4|87253.1|87203.1|25
1633370950000|2021-10-04 18:09:10|87255.9|87205.9|87255.5|87205.5|87255.9|87205.9|87254.9|87204.9|18
1633370960000|2021-10-04 18:09:20|87255.2|87205.2|87255.3|87205.3|87256.8|87206.8|87255.1|87205.1|21
1633370970000|2021-10-04 18:09:30|87255.2|87205.2|87254.8|87204.8|87255.5|87205.5|87254.8|87204.8|10
1633370980000|2021-10-04 18:09:40|87254.9|87204.9|87255.1|87205.1|87255.6|87205.6|87254.7|87204.7|15
1633370990000|2021-10-04 18:09:50|87256.6|87206.6|87255.1|87205.1|87257.1|87207.1|87254.4|87204.4|31
1633371000000|2021-10-04 18:10:00|87254.9|87204.9|87256.2|87206.2|87257.4|87207.4|87254.8|87204.8|38
1633371010000|2021-10-04 18:10:10|87256.3|87206.3|87255.9|87205.9|87256.4|87206.4|87255.3|87205.3|20
1633371020000|2021-10-04 18:10:20|87256|87206|87256.5|87206.5|87257.1|87207.1|87256|87206|19
1633371030000|2021-10-04 18:10:30|87256.6|87206.6|87258.4|87208.4|87259.1|87209.1|87253|87203|40
1633371040000|2021-10-04 18:10:40|87258.5|87208.5|87257.2|87207.2|87259.9|87209.9|87257.2|87207.2|32
1633371050000|2021-10-04 18:10:50|87257.4|87207.4|87256.7|87206.7|87258.4|87208.4|87256.7|87206.7|37
1633371060000|2021-10-04 18:11:00|87256.6|87206.6|87257.7|87207.7|87258.6|87208.6|87256.4|87206.4|30
1633371070000|2021-10-04 18:11:10|87257.9|87207.9|87259.8|87209.8|87261.1|87211.1|87257.1|87207.1|29
1633371080000|2021-10-04 18:11:20|87260.1|87210.1|87264.6|87214.6|87265.1|87215.1|87259.6|87209.6|35
1633371090000|2021-10-04 18:11:30|87264.8|87214.8|87265.7|87215.7|87266.2|87216.2|87263.5|87213.5|50
1633371100000|2021-10-04 18:11:40|87265.6|87215.6|87270|87220|87270.5|87220.5|87265.3|87215.3|48
1633371110000|2021-10-04 18:11:50|87269.7|87219.7|87272.1|87222.1|87272.2|87222.2|87269.7|87219.7|42
1633371120000|2021-10-04 18:12:00|87272|87222|87274.1|87224.1|87278.8|87228.8|87271.3|87221.3|41
1633371130000|2021-10-04 18:12:10|87274.2|87224.2|87276|87226|87276.2|87226.2|87274.2|87224.2|28
1633371140000|2021-10-04 18:12:20|87275.7|87225.7|87277.5|87227.5|87277.8|87227.8|87274.7|87224.7|26
1633371150000|2021-10-04 18:12:30|87277.7|87227.7|87281.9|87231.9|87282.8|87232.8|87276.9|87226.9|50
1633371160000|2021-10-04 18:12:40|87281.5|87231.5|87281.7|87231.7|87282.2|87232.2|87281.3|87231.3|27
1633371170000|2021-10-04 18:12:50|87281.6|87231.6|87284.4|87234.4|87284.8|87234.8|87281.2|87231.2|26
1633371180000|2021-10-04 18:13:00|87285.1|87235.1|87288|87238|87288.9|87238.9|87285.1|87235.1|47
1633371190000|2021-10-04 18:13:10|87288.1|87238.1|87288.5|87238.5|87288.7|87238.7|87287.9|87237.9|32
1633371200000|2021-10-04 18:13:20|87288.3|87238.3|87287.8|87237.8|87288.8|87238.8|87287.8|87237.8|16
1633371210000|2021-10-04 18:13:30|87287.9|87237.9|87288.2|87238.2|87288.4|87238.4|87286.2|87236.2|21
1633371220000|2021-10-04 18:13:40|87288.5|87238.5|87286|87236|87288.5|87238.5|87285.7|87235.7|18
1633371230000|2021-10-04 18:13:50|87286.1|87236.1|87285.5|87235.5|87286.8|87236.8|87285|87235|32
1633371240000|2021-10-04 18:14:00|87285.1|87235.1|87284.1|87234.1|87286.8|87236.8|87284.1|87234.1|34
1633371250000|2021-10-04 18:14:10|87283.9|87233.9|87284.5|87234.5|87285|87235|87283.7|87233.7|21
1633371260000|2021-10-04 18:14:20|87284.3|87234.3|87322.2|87272.2|87322.2|87272.2|87284.3|87234.3|59
1633371270000|2021-10-04 18:14:30|87321.8|87271.8|87320.9|87270.9|87323.1|87273.1|87320.3|87270.3|35
1633371280000|2021-10-04 18:14:40|87320.7|87270.7|87318.6|87268.6|87320.7|87270.7|87318.4|87268.4|25
1633371290000|2021-10-04 18:14:50|87318.5|87268.5|87316.4|87266.4|87318.8|87268.8|87315.3|87265.3|39
1633371300000|2021-10-04 18:15:00|87316.2|87266.2|87314.3|87264.3|87316.5|87266.5|87313|87263|34
1633371310000|2021-10-04 18:15:10|87314.2|87264.2|87314.2|87264.2|87315|87265|87313.7|87263.7|23
1633371320000|2021-10-04 18:15:20|87314.5|87264.5|87303.2|87253.2|87314.8|87264.8|87302.6|87252.6|42
1633371330000|2021-10-04 18:15:30|87303.1|87253.1|87301.7|87251.7|87303.1|87253.1|87301.2|87251.2|30
1633371340000|2021-10-04 18:15:40|87301.8|87251.8|87301.7|87251.7|87302|87252|87301.3|87251.3|24
1633371350000|2021-10-04 18:15:50|87301.8|87251.8|87301.1|87251.1|87301.9|87251.9|87300.8|87250.8|27
1633371360000|2021-10-04 18:16:00|87301.2|87251.2|87301.2|87251.2|87301.4|87251.4|87300.8|87250.8|19
1633371370000|2021-10-04 18:16:10|87301.1|87251.1|87300.6|87250.6|87301.6|87251.6|87299.9|87249.9|32
1633371380000|2021-10-04 18:16:20|87300.5|87250.5|87299|87249|87300.8|87250.8|87298.5|87248.5|42
1633371390000|2021-10-04 18:16:30|87299.1|87249.1|87299.6|87249.6|87300|87250|87298.8|87248.8|23
1633371400000|2021-10-04 18:16:40|87299.7|87249.7|87301.2|87251.2|87301.4|87251.4|87299.7|87249.7|16
1633371410000|2021-10-04 18:16:50|87301.5|87251.5|87301.3|87251.3|87301.5|87251.5|87299.7|87249.7|35
1633371420000|2021-10-04 18:17:00|87301.2|87251.2|87301.3|87251.3|87301.6|87251.6|87301.2|87251.2|11
1633371430000|2021-10-04 18:17:10|87301.5|87251.5|87304|87254|87306.6|87256.6|87301.3|87251.3|41
1633371440000|2021-10-04 18:17:20|87303.5|87253.5|87303.5|87253.5|87303.8|87253.8|87303.3|87253.3|21
1633371450000|2021-10-04 18:17:30|87303.9|87253.9|87300|87250|87304|87254|87298.9|87248.9|31
1633371460000|2021-10-04 18:17:40|87299.5|87249.5|87299.4|87249.4|87300.2|87250.2|87299.1|87249.1|34
1633371470000|2021-10-04 18:17:50|87299.5|87249.5|87299.7|87249.7|87300.1|87250.1|87299.2|87249.2|31
1633371480000|2021-10-04 18:18:00|87299.8|87249.8|87300|87250|87300.4|87250.4|87299.6|87249.6|32
1633371490000|2021-10-04 18:18:10|87299.9|87249.9|87303.3|87253.3|87303.7|87253.7|87299.8|87249.8|37
1633371500000|2021-10-04 18:18:20|87303.2|87253.2|87303.3|87253.3|87303.3|87253.3|87302.8|87252.8|15
1633371510000|2021-10-04 18:18:30|87303.4|87253.4|87302.6|87252.6|87303.6|87253.6|87301.9|87251.9|24
1633371520000|2021-10-04 18:18:40|87302.7|87252.7|87302.6|87252.6|87303|87253|87301.9|87251.9|25
1633371530000|2021-10-04 18:18:50|87302.7|87252.7|87302|87252|87303.1|87253.1|87300.5|87250.5|30
1633371540000|2021-10-04 18:19:00|87302.2|87252.2|87302.5|87252.5|87302.9|87252.9|87300.8|87250.8|27
1633371550000|2021-10-04 18:19:10|87301.7|87251.7|87302.5|87252.5|87303.5|87253.5|87301.7|87251.7|29
1633371560000|2021-10-04 18:19:20|87302.8|87252.8|87302.1|87252.1|87303|87253|87302.1|87252.1|27
1633371570000|2021-10-04 18:19:30|87302.3|87252.3|87302.6|87252.6|87304.9|87254.9|87302.3|87252.3|25
1633371580000|2021-10-04 18:19:40|87302.4|87252.4|87290.1|87265.1|87302.4|87266|87289.5|87251.8|33
1633371590000|2021-10-04 18:19:50|87290|87265|87299.7|87249.7|87300.7|87267.1|87289.4|87247.3|35
1633371600000|2021-10-04 18:20:00|87300.1|87250.1|87299.5|87249.5|87300.2|87250.2|87298.1|87248.1|44
1633371610000|2021-10-04 18:20:10|87298.4|87248.4|87297|87247|87298.4|87248.4|87296.5|87246.5|33
1633371620000|2021-10-04 18:20:20|87297.3|87247.3|87297.2|87247.2|87297.7|87247.7|87296.9|87246.9|32
1633371630000|2021-10-04 18:20:30|87297.4|87247.4|87296.8|87246.8|87297.5|87247.5|87296.5|87246.5|31
1633371640000|2021-10-04 18:20:40|87296.6|87246.6|87293.2|87243.2|87297|87247|87292.1|87242.1|38
1633371650000|2021-10-04 18:20:50|87292.9|87242.9|87292.3|87242.3|87293.2|87243.2|87291.9|87241.9|32
1633371660000|2021-10-04 18:21:00|87292.4|87242.4|87292.7|87242.7|87293.4|87243.4|87292.3|87242.3|29
1633371670000|2021-10-04 18:21:10|87292.8|87242.8|87293.2|87243.2|87293.2|87243.2|87292.4|87242.4|22
1633371680000|2021-10-04 18:21:20|87293|87243|87292.4|87242.4|87293.2|87243.2|87292.4|87242.4|18
1633371690000|2021-10-04 18:21:30|87292.3|87242.3|87292|87242|87292.3|87242.3|87291.5|87241.5|18
1633371700000|2021-10-04 18:21:40|87291.9|87241.9|87289.2|87239.2|87292.2|87242.2|87288.1|87238.1|26
1633371710000|2021-10-04 18:21:50|87289|87239|87286.5|87236.5|87289|87239|87286.4|87236.4|35
1633371720000|2021-10-04 18:22:00|87286.4|87236.4|87285.3|87235.3|87286.9|87236.9|87285.1|87235.1|40
1633371730000|2021-10-04 18:22:10|87285.2|87235.2|87285.2|87235.2|87285.8|87235.8|87283.8|87233.8|35
1633371740000|2021-10-04 18:22:20|87285.1|87235.1|87282.7|87232.7|87285.1|87235.1|87282.3|87232.3|25
1633371750000|2021-10-04 18:22:30|87282.8|87232.8|87281.9|87231.9|87284.3|87234.3|87280.2|87230.2|47
1633371760000|2021-10-04 18:22:40|87281.8|87231.8|87270.7|87220.7|87281.9|87231.9|87270.1|87220.1|50
1633371770000|2021-10-04 18:22:50|87271.4|87221.4|87273.2|87223.2|87275|87225|87271.4|87221.4|43
1633371780000|2021-10-04 18:23:00|87273.3|87223.3|87271.1|87221.1|87273.6|87223.6|87270.9|87220.9|40
1633371790000|2021-10-04 18:23:10|87271.6|87221.6|87270.8|87220.8|87272.2|87222.2|87270.5|87220.5|31
1633371800000|2021-10-04 18:23:20|87270.9|87220.9|87271.9|87221.9|87272.4|87222.4|87270.8|87220.8|38
1633371810000|2021-10-04 18:23:30|87271.7|87221.7|87271|87221|87272.2|87222.2|87269.1|87219.1|31
1633371820000|2021-10-04 18:23:40|87270.8|87220.8|87272.5|87222.5|87272.6|87222.6|87270.5|87220.5|39
1633371830000|2021-10-04 18:23:50|87272.7|87222.7|87271.9|87221.9|87272.7|87222.7|87271.5|87221.5|24
1633371840000|2021-10-04 18:24:00|87271.1|87221.1|87272.1|87222.1|87272.3|87222.3|87271.1|87221.1|20
1633371850000|2021-10-04 18:24:10|87271.9|87221.9|87266|87216|87271.9|87221.9|87265.2|87215.2|44
1633371860000|2021-10-04 18:24:20|87265.6|87215.6|87268.6|87218.6|87268.8|87232.1|87257.1|87215.6|35
1633371870000|2021-10-04 18:24:30|87267.8|87217.8|87266.2|87216.2|87269.3|87228.6|87253.4|87215.1|49
1633371880000|2021-10-04 18:24:40|87266.5|87216.5|87264.7|87214.7|87266.5|87216.5|87264|87214|41
1633371890000|2021-10-04 18:24:50|87264.9|87214.9|87265.8|87215.8|87268.8|87227|87251.2|87214.4|38
1633371900000|2021-10-04 18:25:00|87265.9|87215.9|87270.6|87220.6|87275|87225|87265.7|87215.7|58
1633371910000|2021-10-04 18:25:10|87271|87221|87274.5|87224.5|87275.1|87225.1|87270.9|87220.9|45
1633371920000|2021-10-04 18:25:20|87273.4|87223.4|87269.7|87219.7|87274.3|87224.3|87268|87218|40
1633371930000|2021-10-04 18:25:30|87269.2|87219.2|87269.3|87219.3|87269.9|87219.9|87268.8|87218.8|37
1633371940000|2021-10-04 18:25:40|87269.2|87219.2|87268.7|87218.7|87271.7|87221.7|87267.9|87217.9|37
1633371950000|2021-10-04 18:25:50|87268.9|87218.9|87270.9|87220.9|87271.2|87221.2|87268.5|87218.5|28
1633371960000|2021-10-04 18:26:00|87270.4|87220.4|87272.3|87222.3|87272.5|87222.5|87270.2|87220.2|38
1633371970000|2021-10-04 18:26:10|87271.6|87221.6|87271.9|87221.9|87273.5|87223.5|87270.8|87220.8|38
1633371980000|2021-10-04 18:26:20|87272|87222|87270.1|87220.1|87272.4|87222.4|87269.5|87219.5|33
1633371990000|2021-10-04 18:26:30|87270.3|87220.3|87269.1|87219.1|87271.3|87221.3|87268.4|87218.4|31
1633372000000|2021-10-04 18:26:40|87268.8|87218.8|87272.8|87222.8|87272.8|87222.8|87268.8|87218.8|32
1633372010000|2021-10-04 18:26:50|87272.5|87222.5|87272.5|87222.5|87275|87225|87270.5|87220.5|35
1633372020000|2021-10-04 18:27:00|87272.7|87222.7|87274.5|87224.5|87275|87225|87272.1|87222.1|43
1633372030000|2021-10-04 18:27:10|87275|87225|87274.4|87224.4|87276.2|87226.2|87274.2|87224.2|30
1633372040000|2021-10-04 18:27:20|87274.6|87224.6|87260.9|87235.9|87276.2|87237|87260.9|87224.6|25
1633372050000|2021-10-04 18:27:30|87260.8|87235.8|87260.1|87235.1|87274.7|87237.2|87256.5|87221.8|21
1633372060000|2021-10-04 18:27:40|87260|87235|87273.5|87223.5|87273.7|87235.4|87257.9|87221.6|31
1633372070000|2021-10-04 18:27:50|87273.1|87223.1|87268.4|87218.4|87273.2|87223.2|87265.8|87215.8|46
1633372080000|2021-10-04 18:28:00|87267.7|87217.7|87271.5|87221.5|87271.8|87221.8|87267.7|87217.7|53
1633372090000|2021-10-04 18:28:10|87271.2|87221.2|87274|87224|87274|87224|87270.3|87220.3|33
1633372100000|2021-10-04 18:28:20|87273.9|87223.9|87277|87227|87278.1|87228.1|87273.4|87223.4|42
1633372110000|2021-10-04 18:28:30|87276.1|87226.1|87277.3|87227.3|87277.3|87227.3|87275.5|87225.5|33
1633372120000|2021-10-04 18:28:40|87277|87227|87277.7|87227.7|87278.3|87228.3|87276.8|87226.8|30
1633372130000|2021-10-04 18:28:50|87277.6|87227.6|87264.6|87239.6|87280.3|87239.6|87263.3|87227.5|32
1633372140000|2021-10-04 18:29:00|87265.1|87240.1|87263.7|87238.7|87276.3|87241.1|87262.6|87225.3|45
1633372150000|2021-10-04 18:29:10|87263.6|87238.6|87275.1|87225.1|87277.8|87238.6|87263.6|87223.4|49
1633372160000|2021-10-04 18:29:20|87273.6|87223.6|87272|87222|87273.6|87223.6|87271.8|87221.8|26
1633372170000|2021-10-04 18:29:30|87272.1|87222.1|87269.7|87219.7|87272.6|87222.6|87269.2|87219.2|33
1633372180000|2021-10-04 18:29:40|87269.6|87219.6|87268.1|87218.1|87269.8|87219.8|87265.8|87215.8|40
1633372190000|2021-10-04 18:29:50|87268.2|87218.2|87268.7|87218.7|87268.9|87218.9|87267.3|87217.3|32
1633372200000|2021-10-04 18:30:00|87268.5|87218.5|87269.8|87219.8|87271|87221|87268.5|87218.5|37
1633372210000|2021-10-04 18:30:10|87270|87220|87271.2|87221.2|87271.5|87221.5|87269.7|87219.7|35
1633372220000|2021-10-04 18:30:20|87271.1|87221.1|87272.4|87222.4|87273.4|87223.4|87271.1|87221.1|36
1633372230000|2021-10-04 18:30:30|87272.5|87222.5|87269.9|87219.9|87272.5|87222.5|87269.9|87219.9|30
1633372240000|2021-10-04 18:30:40|87269.2|87219.2|87265.2|87215.2|87269.2|87230.4|87253.3|87214.9|36
1633372250000|2021-10-04 18:30:50|87265.1|87215.1|87264.1|87214.1|87265.5|87215.5|87263.9|87213.9|34
1633372260000|2021-10-04 18:31:00|87264.2|87214.2|87264.4|87214.4|87266.4|87216.4|87264|87214|42
1633372270000|2021-10-04 18:31:10|87264.5|87214.5|87253.3|87228.3|87265.2|87228.9|87251.2|87212.4|33
1633372280000|2021-10-04 18:31:20|87253.4|87228.4|87263.8|87213.8|87267.5|87230.5|87253.2|87213.7|48
1633372290000|2021-10-04 18:31:30|87264|87214|87265.2|87215.2|87268|87218|87263.5|87213.5|40
1633372300000|2021-10-04 18:31:40|87265|87215|87265.2|87215.2|87266.5|87216.5|87264.8|87214.8|33
1633372310000|2021-10-04 18:31:50|87265.1|87215.1|87264.9|87214.9|87266.3|87216.3|87264.9|87214.9|29
1633372320000|2021-10-04 18:32:00|87265|87215|87255|87230|87265.5|87231.4|87253|87214.3|37
1633372330000|2021-10-04 18:32:10|87254.8|87229.8|87267.4|87217.4|87269.8|87230.9|87252.6|87216.6|47
1633372340000|2021-10-04 18:32:20|87267.5|87217.5|87266.3|87216.3|87267.6|87217.6|87265.5|87215.5|38
1633372350000|2021-10-04 18:32:30|87266.2|87216.2|87262.3|87212.3|87266.2|87216.2|87259.1|87209.1|53
1633372360000|2021-10-04 18:32:40|87263|87213|87263.4|87213.4|87264.7|87214.7|87261.7|87211.7|45
1633372370000|2021-10-04 18:32:50|87263.3|87213.3|87267.8|87217.8|87268|87218|87259.8|87209.8|44
1633372380000|2021-10-04 18:33:00|87267|87217|87273.7|87223.7|87275|87225|87267|87217|61
1633372390000|2021-10-04 18:33:10|87274.5|87224.5|87266.2|87216.2|87274.6|87224.6|87265.2|87215.2|52
1633372400000|2021-10-04 18:33:20|87265.7|87215.7|87261.9|87211.9|87266.5|87216.5|87261.9|87211.9|53
1633372410000|2021-10-04 18:33:30|87262|87212|87261.6|87211.6|87262.7|87212.7|87261.4|87211.4|38
1633372420000|2021-10-04 18:33:40|87263|87213|87265.2|87215.2|87265.7|87215.7|87262.7|87212.7|39
1633372430000|2021-10-04 18:33:50|87265.1|87215.1|87271.8|87221.8|87271.9|87221.9|87265|87215|45
1633372440000|2021-10-04 18:34:00|87271.6|87221.6|87271.1|87221.1|87276.3|87226.3|87270.1|87220.1|58
1633372450000|2021-10-04 18:34:10|87271.2|87221.2|87270.5|87220.5|87273.4|87223.4|87270|87220|50
1633372460000|2021-10-04 18:34:20|87270.4|87220.4|87271.2|87221.2|87273.7|87223.7|87270.2|87220.2|43
1633372470000|2021-10-04 18:34:30|87271.4|87221.4|87269.4|87219.4|87271.4|87221.4|87266.8|87216.8|48
1633372480000|2021-10-04 18:34:40|87269.2|87219.2|87267.2|87217.2|87269.9|87219.9|87266.4|87216.4|47
1633372490000|2021-10-04 18:34:50|87267.3|87217.3|87268.1|87218.1|87270|87220|87267|87217|42
1633372500000|2021-10-04 18:35:00|87268|87218|87267.6|87217.6|87268.2|87218.2|87267.6|87217.6|30
1633372510000|2021-10-04 18:35:10|87267.5|87217.5|87270.4|87220.4|87270.5|87220.5|87267.5|87217.5|38
1633372520000|2021-10-04 18:35:20|87270.5|87220.5|87270.1|87220.1|87270.7|87220.7|87268.4|87218.4|36
1633372530000|2021-10-04 18:35:30|87270.3|87220.3|87272.4|87222.4|87273.7|87223.7|87270|87220|46
1633372540000|2021-10-04 18:35:40|87273|87223|87278.9|87228.9|87279.3|87229.3|87272.7|87222.7|53
1633372550000|2021-10-04 18:35:50|87278.3|87228.3|87277.4|87227.4|87278.9|87228.9|87277.4|87227.4|34
1633372560000|2021-10-04 18:36:00|87277.1|87227.1|87278.1|87228.1|87278.9|87228.9|87273.3|87223.3|43
1633372570000|2021-10-04 18:36:10|87277.4|87227.4|87288.1|87238.1|87288.1|87238.1|87277.4|87227.4|52
1633372580000|2021-10-04 18:36:20|87288.5|87238.5|87293.9|87243.9|87294.7|87244.7|87288.5|87238.5|60
1633372590000|2021-10-04 18:36:30|87294|87244|87295.1|87245.1|87295.6|87245.6|87293.7|87243.7|51
1633372600000|2021-10-04 18:36:40|87295|87245|87291.3|87241.3|87298.5|87248.5|87288.2|87238.2|62
1633372610000|2021-10-04 18:36:50|87290|87240|87287.7|87237.7|87291.4|87241.4|87287.5|87237.5|34
1633372620000|2021-10-04 18:37:00|87287.8|87237.8|87291.1|87241.1|87291.4|87241.4|87286.5|87236.5|29
1633372630000|2021-10-04 18:37:10|87292.1|87242.1|87290.4|87240.4|87293.5|87243.5|87290.4|87240.4|49
1633372640000|2021-10-04 18:37:20|87290.7|87240.7|87290.3|87240.3|87290.7|87240.7|87290.2|87240.2|3
1633372650000|2021-10-04 18:37:30|87286.6|87236.6|87283.8|87233.8|87289.5|87239.5|87283.3|87233.3|48
1633372660000|2021-10-04 18:37:40|87283.7|87233.7|87283.6|87233.6|87285.3|87235.3|87283|87233|44
1633372670000|2021-10-04 18:37:50|87283.8|87233.8|87281|87231|87284.7|87234.7|87281|87231|39
1633372680000|2021-10-04 18:38:00|87280.9|87230.9|87282.4|87232.4|87282.5|87232.5|87280.9|87230.9|38
1633372690000|2021-10-04 18:38:10|87282.2|87232.2|87282.2|87232.2|87283.3|87233.3|87282|87232|31
1633372700000|2021-10-04 18:38:20|87282.5|87232.5|87281|87231|87283.3|87233.3|87280.6|87230.6|42
1633372710000|2021-10-04 18:38:30|87280.9|87230.9|87277.4|87227.4|87281.1|87231.1|87275.5|87225.5|43
1633372720000|2021-10-04 18:38:40|87277.1|87227.1|87275|87225|87277.8|87227.8|87273.9|87223.9|36
1633372730000|2021-10-04 18:38:50|87274.9|87224.9|87275.5|87225.5|87276.1|87226.1|87274.7|87224.7|30
1633372740000|2021-10-04 18:39:00|87275.4|87225.4|87272.6|87222.6|87275.7|87225.7|87271.7|87221.7|36
1633372750000|2021-10-04 18:39:10|87273.4|87223.4|87268.5|87218.5|87273.4|87223.4|87267.2|87217.2|47
1633372760000|2021-10-04 18:39:20|87268.7|87218.7|87266.2|87216.2|87268.9|87218.9|87265.9|87215.9|41
1633372770000|2021-10-04 18:39:30|87266.3|87216.3|87264.1|87214.1|87266.3|87216.3|87263.9|87213.9|41
1633372780000|2021-10-04 18:39:40|87264.2|87214.2|87263.8|87213.8|87264.8|87214.8|87263.1|87213.1|26
1633372790000|2021-10-04 18:39:50|87264.2|87214.2|87261.9|87211.9|87264.2|87214.2|87261.4|87211.4|36
1633372800000|2021-10-04 18:40:00|87262.1|87212.1|87266.7|87216.7|87267.1|87217.1|87261.8|87211.8|41
1633372810000|2021-10-04 18:40:10|87266.6|87216.6|87266.8|87216.8|87268.8|87218.8|87266.1|87216.1|38
1633372820000|2021-10-04 18:40:20|87267|87217|87266.3|87216.3|87267.6|87217.6|87266.3|87216.3|18
1633372830000|2021-10-04 18:40:30|87266.2|87216.2|87266.8|87216.8|87267|87217|87266|87216|18
1633372840000|2021-10-04 18:40:40|87267|87217|87268.5|87218.5|87268.5|87218.5|87266.6|87216.6|24
1633372850000|2021-10-04 18:40:50|87268.7|87218.7|87268.8|87218.8|87269.9|87219.9|87267.1|87217.1|58
1633372860000|2021-10-04 18:41:00|87268.9|87218.9|87268|87218|87269|87219|87267.4|87217.4|44
1633372870000|2021-10-04 18:41:10|87268.1|87218.1|87270|87220|87270.9|87220.9|87268|87218|39
1633372880000|2021-10-04 18:41:20|87270.2|87220.2|87269.2|87219.2|87270.5|87220.5|87268.3|87218.3|35
1633372890000|2021-10-04 18:41:30|87269|87219|87269|87219|87269.4|87219.4|87268.2|87218.2|31
1633372900000|2021-10-04 18:41:40|87268.9|87218.9|87267.7|87217.7|87269|87219|87266.7|87216.7|29
1633372910000|2021-10-04 18:41:50|87267.5|87217.5|87268.4|87218.4|87270.1|87220.1|87267.5|87217.5|28
1633372920000|2021-10-04 18:42:00|87268.8|87218.8|87269.3|87219.3|87271.6|87221.6|87268.4|87218.4|35
1633372930000|2021-10-04 18:42:10|87269.6|87219.6|87268.6|87218.6|87269.7|87219.7|87265.4|87215.4|38
1633372940000|2021-10-04 18:42:20|87268.8|87218.8|87270.2|87220.2|87272|87222|87266.7|87216.7|53
1633372950000|2021-10-04 18:42:30|87267.3|87217.3|87267.8|87217.8|87270.4|87220.4|87267|87217|56
1633372960000|2021-10-04 18:42:40|87267.7|87217.7|87266|87216|87268.4|87218.4|87265.3|87215.3|47
1633372970000|2021-10-04 18:42:50|87266.1|87216.1|87264.3|87214.3|87266.1|87216.1|87263.7|87213.7|43
1633372980000|2021-10-04 18:43:00|87264.1|87214.1|87264.9|87214.9|87266.3|87216.3|87261.7|87211.7|57
1633372990000|2021-10-04 18:43:10|87265.1|87215.1|87265.7|87215.7|87266.6|87216.6|87263.8|87213.8|40
1633373000000|2021-10-04 18:43:20|87265.9|87215.9|87265.8|87215.8|87266|87216|87265.5|87215.5|25
1633373010000|2021-10-04 18:43:30|87265.7|87215.7|87265.5|87215.5|87266.1|87216.1|87265.5|87215.5|23
1633373020000|2021-10-04 18:43:40|87265.8|87215.8|87261.2|87211.2|87266.5|87229|87249.7|87211.1|38
1633373030000|2021-10-04 18:43:50|87260.5|87210.5|87261.9|87211.9|87261.9|87211.9|87259.1|87209.1|55
1633373040000|2021-10-04 18:44:00|87262.2|87212.2|87258.9|87208.9|87262.2|87212.2|87258.2|87208.2|42
1633373050000|2021-10-04 18:44:10|87259|87209|87260.5|87210.5|87260.5|87210.5|87257.9|87207.9|36
1633373060000|2021-10-04 18:44:20|87260.2|87210.2|87262.8|87212.8|87262.8|87212.8|87259.4|87209.4|55
1633373070000|2021-10-04 18:44:30|87263|87213|87262.7|87212.7|87263.1|87213.1|87260.8|87210.8|38
1633373080000|2021-10-04 18:44:40|87262.6|87212.6|87261.9|87211.9|87263.1|87213.1|87261.7|87211.7|36
1633373090000|2021-10-04 18:44:50|87262.3|87212.3|87258.5|87208.5|87262.7|87212.7|87258.2|87208.2|42
1633373100000|2021-10-04 18:45:00|87258.7|87208.7|87261|87211|87261.2|87211.2|87258.4|87208.4|29
1633373110000|2021-10-04 18:45:10|87260.9|87210.9|87262.4|87212.4|87263.1|87213.1|87259.9|87209.9|26
1633373120000|2021-10-04 18:45:20|87263.3|87213.3|87262.2|87212.2|87264|87214|87262|87212|49
1633373130000|2021-10-04 18:45:30|87262.5|87212.5|87264.9|87214.9|87265.1|87215.1|87261.9|87211.9|44
1633373140000|2021-10-04 18:45:40|87264.7|87214.7|87263.4|87213.4|87266.3|87216.3|87263.2|87213.2|38
1633373150000|2021-10-04 18:45:50|87263.5|87213.5|87263.6|87213.6|87264.4|87214.4|87263|87213|38
1633373160000|2021-10-04 18:46:00|87263.5|87213.5|87261.4|87211.4|87263.7|87213.7|87260.2|87210.2|36
1633373170000|2021-10-04 18:46:10|87261.3|87211.3|87261.1|87211.1|87261.7|87211.7|87260|87210|28
1633373180000|2021-10-04 18:46:20|87261.3|87211.3|87260.2|87210.2|87263|87213|87260.2|87210.2|42
1633373190000|2021-10-04 18:46:30|87260.3|87210.3|87260|87210|87261.8|87211.8|87259.7|87209.7|38
1633373200000|2021-10-04 18:46:40|87260.1|87210.1|87257.7|87207.7|87260.3|87210.3|87257.4|87207.4|39
1633373210000|2021-10-04 18:46:50|87257.6|87207.6|87258|87208|87259.1|87209.1|87257.5|87207.5|41
1633373220000|2021-10-04 18:47:00|87257.9|87207.9|87261|87211|87261|87211|87257.9|87207.9|36
1633373230000|2021-10-04 18:47:10|87261.1|87211.1|87263.5|87213.5|87263.8|87213.8|87260.8|87210.8|48
1633373240000|2021-10-04 18:47:20|87263.4|87213.4|87264.8|87214.8|87264.8|87214.8|87263.1|87213.1|34
1633373250000|2021-10-04 18:47:30|87264.7|87214.7|87261|87211|87264.7|87214.7|87261|87211|37
1633373260000|2021-10-04 18:47:40|87261.1|87211.1|87259.5|87209.5|87261.5|87211.5|87258.1|87208.1|56
1633373270000|2021-10-04 18:47:50|87259.4|87209.4|87259|87209|87259.4|87209.4|87258.7|87208.7|20
1633373280000|2021-10-04 18:48:00|87258.9|87208.9|87258.8|87208.8|87259.3|87209.3|87258.7|87208.7|16
1633373290000|2021-10-04 18:48:10|87258.7|87208.7|87259.7|87209.7|87259.9|87209.9|87258.7|87208.7|18
1633373300000|2021-10-04 18:48:20|87260|87210|87259.8|87209.8|87260.3|87210.3|87258.9|87208.9|17
1633373310000|2021-10-04 18:48:30|87259.7|87209.7|87259.1|87209.1|87260.1|87210.1|87258.9|87208.9|26
1633373320000|2021-10-04 18:48:40|87259.2|87209.2|87259.1|87209.1|87259.3|87209.3|87258.4|87208.4|31
1633373330000|2021-10-04 18:48:50|87259.4|87209.4|87257.4|87207.4|87259.7|87209.7|87256.6|87206.6|43
1633373340000|2021-10-04 18:49:00|87257.6|87207.6|87258.2|87208.2|87258.6|87208.6|87257.2|87207.2|34
1633373350000|2021-10-04 18:49:10|87258.1|87208.1|87252.9|87202.9|87258.1|87208.1|87252.9|87202.9|51
1633373360000|2021-10-04 18:49:20|87253|87203|87248.8|87198.8|87253.9|87203.9|87248.1|87198.1|40
1633373370000|2021-10-04 18:49:30|87248.6|87198.6|87248.2|87198.2|87248.9|87198.9|87248.2|87198.2|33
1633373380000|2021-10-04 18:49:40|87248.1|87198.1|87247.2|87197.2|87248.9|87198.9|87246.4|87196.4|43
1633373390000|2021-10-04 18:49:50|87247.9|87197.9|87248.6|87198.6|87248.6|87198.6|87247.3|87197.3|28
1633373400000|2021-10-04 18:50:00|87248.4|87198.4|87249.8|87199.8|87250.4|87200.4|87248.4|87198.4|31
1633373410000|2021-10-04 18:50:10|87250.3|87200.3|87249.3|87199.3|87251.3|87201.3|87249.1|87199.1|33
1633373420000|2021-10-04 18:50:20|87249|87199|87249.6|87199.6|87249.7|87199.7|87249|87199|10
1633373430000|2021-10-04 18:50:30|87249.7|87199.7|87236.7|87211.7|87249.8|87211.7|87235.2|87199.6|25
1633373440000|2021-10-04 18:50:40|87236.2|87211.2|87252.7|87202.7|87253.9|87213.9|87236.1|87202.7|20
1633373450000|2021-10-04 18:50:50|87253|87203|87253.3|87203.3|87254.7|87204.7|87252.4|87202.4|32
1633373460000|2021-10-04 18:51:00|87253.5|87203.5|87254.7|87204.7|87255.8|87205.8|87253.5|87203.5|33
1633373470000|2021-10-04 18:51:10|87254.6|87204.6|87253.1|87203.1|87254.8|87204.8|87252.8|87202.8|23
1633373480000|2021-10-04 18:51:20|87253|87203|87253.4|87203.4|87254.4|87204.4|87253|87203|28
1633373490000|2021-10-04 18:51:30|87253.5|87203.5|87240.7|87215.7|87253.5|87215.8|87239.3|87203|27
1633373500000|2021-10-04 18:51:40|87241.3|87216.3|87244.1|87219.1|87244.1|87219.1|87239.8|87214.8|25
1633373510000|2021-10-04 18:51:50|87254.6|87204.6|87255.6|87205.6|87255.9|87205.9|87254.6|87204.6|35
1633373520000|2021-10-04 18:52:00|87255.7|87205.7|87256.2|87206.2|87256.9|87206.9|87253.9|87203.9|34
1633373530000|2021-10-04 18:52:10|87255.9|87205.9|87256|87206|87256|87206|87255.2|87205.2|24
1633373540000|2021-10-04 18:52:20|87256.4|87206.4|87244.5|87219.5|87256.7|87219.5|87241.4|87206.4|35
1633373550000|2021-10-04 18:52:30|87245|87220|87244.1|87219.1|87247|87222|87243.7|87218.7|43
1633373560000|2021-10-04 18:52:40|87244.6|87219.6|87244.1|87219.1|87246.1|87221.1|87243.4|87218.4|27
1633373570000|2021-10-04 18:52:50|87243.9|87218.9|87244.5|87219.5|87246.1|87221.1|87243.8|87218.8|30
1633373580000|2021-10-04 18:53:00|87244.6|87219.6|87243.3|87218.3|87244.8|87219.8|87242.7|87217.7|40
1633373590000|2021-10-04 18:53:10|87242.5|87217.5|87254.4|87204.4|87255.5|87217.5|87241.8|87203.6|17
1633373600000|2021-10-04 18:53:20|87254.2|87204.2|87255.2|87205.2|87255.4|87205.4|87254.2|87204.2|15
1633373610000|2021-10-04 18:53:30|87255.3|87205.3|87261.3|87211.3|87262|87212|87254.3|87204.3|45
1633373620000|2021-10-04 18:53:40|87261.5|87211.5|87260.1|87210.1|87261.9|87211.9|87260.1|87210.1|30
1633373630000|2021-10-04 18:53:50|87259.9|87209.9|87261.5|87211.5|87262|87212|87259.8|87209.8|29
1633373640000|2021-10-04 18:54:00|87261|87211|87260.5|87210.5|87262|87212|87260.5|87210.5|26
1633373650000|2021-10-04 18:54:10|87260.7|87210.7|87248.6|87223.6|87261.2|87225.1|87247.7|87210.4|33
1633373660000|2021-10-04 18:54:20|87248.7|87223.7|87261.2|87211.2|87261.3|87224.3|87248.2|87210.6|26
1633373670000|2021-10-04 18:54:30|87261.4|87211.4|87262|87212|87262|87212|87260.4|87210.4|27
1633373680000|2021-10-04 18:54:40|87261.7|87211.7|87259.9|87209.9|87262.2|87212.2|87259.8|87209.8|29
1633373690000|2021-10-04 18:54:50|87260.1|87210.1|87258.3|87208.3|87260.2|87220|87244.6|87207.2|45
1633373700000|2021-10-04 18:55:00|87258.2|87208.2|87257.9|87207.9|87259.1|87209.1|87257.1|87207.1|44
1633373710000|2021-10-04 18:55:10|87257.8|87207.8|87259.1|87209.1|87259.3|87209.3|87257.1|87207.1|37
1633373720000|2021-10-04 18:55:20|87258.9|87208.9|87262.8|87212.8|87263.6|87225.6|87250.4|87208.9|44
1633373730000|2021-10-04 18:55:30|87262.9|87212.9|87260.7|87210.7|87263.2|87213.2|87259.4|87209.4|35
1633373740000|2021-10-04 18:55:40|87260.8|87210.8|87260.2|87210.2|87261.5|87211.5|87260.2|87210.2|22
1633373750000|2021-10-04 18:55:50|87260.1|87210.1|87257.5|87207.5|87260.5|87210.5|87257.4|87207.4|33
1633373760000|2021-10-04 18:56:00|87259.7|87209.7|87261.2|87211.2|87261.2|87211.2|87259.7|87209.7|27
1633373770000|2021-10-04 18:56:10|87261.4|87211.4|87260.3|87210.3|87261.6|87211.6|87259.9|87209.9|35
1633373780000|2021-10-04 18:56:20|87260.6|87210.6|87262.8|87212.8|87263.3|87213.3|87260.2|87210.2|41
1633373790000|2021-10-04 18:56:30|87262.4|87212.4|87262.7|87212.7|87263.3|87213.3|87261.3|87211.3|35
1633373800000|2021-10-04 18:56:40|87262.6|87212.6|87265.8|87215.8|87266.2|87216.2|87262.2|87212.2|39
1633373810000|2021-10-04 18:56:50|87266|87216|87264.3|87214.3|87267|87217|87264.3|87214.3|32
1633373820000|2021-10-04 18:57:00|87264.9|87214.9|87250.8|87225.8|87265.3|87227|87250|87214.1|35
1633373830000|2021-10-04 18:57:10|87250.6|87225.6|87250.8|87225.8|87251.6|87226.6|87250.1|87225.1|33
1633373840000|2021-10-04 18:57:20|87251.2|87226.2|87250.9|87225.9|87251.6|87226.6|87250.2|87225.2|36
1633373850000|2021-10-04 18:57:30|87250.7|87225.7|87264.1|87214.1|87264.6|87226.8|87250.3|87212.3|24
1633373860000|2021-10-04 18:57:40|87252.5|87227.5|87255.1|87230.1|87255.1|87230.1|87251.2|87226.2|37
1633373870000|2021-10-04 18:57:50|87255.3|87230.3|87263.5|87213.5|87263.5|87230.9|87250.8|87213.5|37
1633373880000|2021-10-04 18:58:00|87253.1|87228.1|87267.3|87217.3|87267.9|87228.1|87251.9|87214.5|47
1633373890000|2021-10-04 18:58:10|87267.2|87217.2|87266.7|87216.7|87268.1|87218.1|87266.2|87216.2|28
1633373900000|2021-10-04 18:58:20|87266.5|87216.5|87264.7|87214.7|87266.8|87216.8|87264.4|87214.4|29
1633373910000|2021-10-04 18:58:30|87264.9|87214.9|87251.5|87226.5|87265|87226.5|87251.3|87213.9|31
1633373920000|2021-10-04 18:58:40|87252|87227|87251|87226|87253.3|87228.3|87249|87224|48
1633373930000|2021-10-04 18:58:50|87250.8|87225.8|87253|87228|87253|87228|87250|87225|44
1633373940000|2021-10-04 18:59:00|87265.3|87215.3|87265|87215|87266.6|87216.6|87264.7|87214.7|51
1633373950000|2021-10-04 18:59:10|87264.5|87214.5|87264.2|87214.2|87264.8|87214.8|87263.9|87213.9|28
1633373960000|2021-10-04 18:59:20|87264|87214|87263.4|87213.4|87264.5|87214.5|87262.5|87212.5|37
1633373970000|2021-10-04 18:59:30|87263.2|87213.2|87264|87214|87264.4|87214.4|87262.9|87212.9|38
1633373980000|2021-10-04 18:59:40|87263.9|87213.9|87263.1|87213.1|87267.4|87217.4|87262.9|87212.9|49
1633373990000|2021-10-04 18:59:50|87262.7|87212.7|87267.7|87217.7|87267.7|87217.7|87262.7|87212.7|43
1633374000000|2021-10-04 19:00:00|87267.9|87217.9|87265.8|87215.8|87269.8|87219.8|87265.8|87215.8|49
1633374010000|2021-10-04 19:00:10|87265.9|87215.9|87266.6|87216.6|87268.2|87218.2|87265.4|87215.4|36
1633374020000|2021-10-04 19:00:20|87266.8|87216.8|87263.6|87213.6|87267.2|87217.2|87262.7|87212.7|34
1633374030000|2021-10-04 19:00:30|87263.8|87213.8|87263.3|87213.3|87263.8|87213.8|87263.3|87213.3|15
1633374040000|2021-10-04 19:00:40|87263.5|87213.5|87262.7|87212.7|87263.5|87213.5|87261.2|87211.2|39
1633374050000|2021-10-04 19:00:50|87262.8|87212.8|87252.9|87202.9|87263.3|87219|87244|87201.9|34
1633374060000|2021-10-04 19:01:00|87252.3|87202.3|87253|87203|87253.6|87203.6|87252|87202|39
1633374070000|2021-10-04 19:01:10|87252.7|87202.7|87252.8|87202.8|87253.5|87203.5|87252.3|87202.3|32
1633374080000|2021-10-04 19:01:20|87253|87203|87254.4|87204.4|87254.4|87204.4|87252.7|87202.7|26
1633374090000|2021-10-04 19:01:30|87255.5|87205.5|87256.6|87206.6|87258|87208|87255.1|87205.1|30
1633374100000|2021-10-04 19:01:40|87256.3|87206.3|87254.6|87204.6|87256.5|87206.5|87254.6|87204.6|32
1633374110000|2021-10-04 19:01:50|87254.5|87204.5|87253.3|87203.3|87255.2|87205.2|87253.1|87203.1|33
1633374120000|2021-10-04 19:02:00|87253.4|87203.4|87255|87205|87255.2|87205.2|87253.2|87203.2|31
1633374130000|2021-10-04 19:02:10|87254.9|87204.9|87256.3|87206.3|87257.1|87207.1|87254.7|87204.7|34
1633374140000|2021-10-04 19:02:20|87256.9|87206.9|87253.3|87203.3|87256.9|87206.9|87253.3|87203.3|28
1633374150000|2021-10-04 19:02:30|87254.1|87204.1|87253.3|87203.3|87254.5|87204.5|87253|87203|20
1633374160000|2021-10-04 19:02:40|87253.2|87203.2|87252.6|87202.6|87254|87204|87252|87202|31
1633374170000|2021-10-04 19:02:50|87252.9|87202.9|87252.4|87202.4|87253|87203|87252.4|87202.4|28
1633374180000|2021-10-04 19:03:00|87252.8|87202.8|87252.9|87202.9|87254|87204|87252.7|87202.7|29
1633374190000|2021-10-04 19:03:10|87252.8|87202.8|87253|87203|87253.5|87203.5|87252.7|87202.7|18
1633374200000|2021-10-04 19:03:20|87253.6|87203.6|87252.6|87202.6|87253.6|87203.6|87252.5|87202.5|28
1633374210000|2021-10-04 19:03:30|87253|87203|87253.8|87203.8|87253.9|87203.9|87252.6|87202.6|26
1633374220000|2021-10-04 19:03:40|87255.3|87205.3|87252.9|87202.9|87257.1|87207.1|87251.9|87201.9|41
1633374230000|2021-10-04 19:03:50|87251.9|87201.9|87253.6|87203.6|87254.2|87204.2|87251.7|87201.7|36
1633374240000|2021-10-04 19:04:00|87253.8|87203.8|87253|87203|87253.8|87203.8|87252.5|87202.5|36
1633374250000|2021-10-04 19:04:10|87253.1|87203.1|87254.1|87204.1|87254.1|87204.1|87252.9|87202.9|20
1633374260000|2021-10-04 19:04:20|87254.2|87204.2|87254.5|87204.5|87254.6|87204.6|87253.9|87203.9|20
1633374270000|2021-10-04 19:04:30|87254.6|87204.6|87254.1|87204.1|87254.6|87204.6|87253.3|87203.3|24
1633374280000|2021-10-04 19:04:40|87254|87204|87256.7|87206.7|87257.1|87219|87241.3|87201.7|39
1633374290000|2021-10-04 19:04:50|87258.3|87208.3|87258.8|87208.8|87258.9|87208.9|87256.3|87206.3|31
1633374300000|2021-10-04 19:05:00|87258.6|87208.6|87258.9|87208.9|87259.1|87209.1|87258|87208|23
1633374310000|2021-10-04 19:05:10|87258.7|87208.7|87259.1|87209.1|87259.5|87209.5|87258.7|87208.7|14
1633374320000|2021-10-04 19:05:20|87259.2|87209.2|87262.5|87212.5|87262.6|87212.6|87257.9|87207.9|37
1633374330000|2021-10-04 19:05:30|87262.8|87212.8|87261.8|87211.8|87262.8|87212.8|87261.3|87211.3|31
1633374340000|2021-10-04 19:05:40|87261.7|87211.7|87262.4|87212.4|87262.9|87212.9|87261.6|87211.6|23
1633374350000|2021-10-04 19:05:50|87263|87213|87261.5|87211.5|87263|87213|87261.5|87211.5|20
1633374360000|2021-10-04 19:06:00|87261.7|87211.7|87262.9|87212.9|87262.9|87212.9|87261.7|87211.7|24
1633374370000|2021-10-04 19:06:10|87262.6|87212.6|87263.8|87213.8|87264|87214|87262.6|87212.6|13
1633374380000|2021-10-04 19:06:20|87263.6|87213.6|87262.9|87212.9|87264|87214|87262.4|87212.4|17
1633374390000|2021-10-04 19:06:30|87263.3|87213.3|87262.8|87212.8|87263.7|87213.7|87262.8|87212.8|20
1633374400000|2021-10-04 19:06:40|87263.2|87213.2|87263.7|87213.7|87263.7|87213.7|87262.9|87212.9|19
1633374410000|2021-10-04 19:06:50|87263.9|87213.9|87266.6|87216.6|87266.6|87216.6|87262.7|87212.7|41
1633374420000|2021-10-04 19:07:00|87266.8|87216.8|87273.5|87223.5|87274.1|87224.1|87266.3|87216.3|31
1633374430000|2021-10-04 19:07:10|87273.6|87223.6|87277.7|87227.7|87277.7|87227.7|87272.1|87222.1|47
1633374440000|2021-10-04 19:07:20|87277.9|87227.9|87279.4|87229.4|87281.3|87231.3|87277.9|87227.9|30
1633374450000|2021-10-04 19:07:30|87279.6|87229.6|87284.4|87234.4|87285.2|87235.2|87279.6|87229.6|50
1633374460000|2021-10-04 19:07:40|87284.5|87234.5|87282.9|87232.9|87284.7|87234.7|87282.7|87232.7|33
1633374470000|2021-10-04 19:07:50|87283.5|87233.5|87283.4|87233.4|87284.2|87234.2|87283.3|87233.3|16
1633374480000|2021-10-04 19:08:00|87283|87233|87284.7|87234.7|87285.9|87235.9|87282.8|87232.8|39
1633374490000|2021-10-04 19:08:10|87285.1|87235.1|87283.4|87233.4|87285.3|87235.3|87283.1|87233.1|26
1633374500000|2021-10-04 19:08:20|87282.8|87232.8|87283.3|87233.3|87283.5|87233.5|87282.8|87232.8|25
1633374510000|2021-10-04 19:08:30|87283.2|87233.2|87283.2|87233.2|87283.5|87233.5|87282.4|87232.4|27
1633374520000|2021-10-04 19:08:40|87284|87234|87287.8|87237.8|87287.8|87237.8|87283.2|87233.2|32
1633374530000|2021-10-04 19:08:50|87287.4|87237.4|87287.5|87237.5|87288.1|87238.1|87286.3|87236.3|29
1633374540000|2021-10-04 19:09:00|87287.1|87237.1|87290.3|87240.3|87290.8|87240.8|87287.1|87237.1|35
1633374550000|2021-10-04 19:09:10|87290.2|87240.2|87289.6|87239.6|87290.6|87240.6|87289.3|87239.3|28
1633374560000|2021-10-04 19:09:20|87289.5|87239.5|87290.2|87240.2|87290.3|87240.3|87289.5|87239.5|26
1633374570000|2021-10-04 19:09:30|87290.1|87240.1|87290.2|87240.2|87292.3|87242.3|87289.6|87239.6|26
1633374580000|2021-10-04 19:09:40|87289.8|87239.8|87290.6|87240.6|87290.9|87240.9|87288.9|87238.9|25
1633374590000|2021-10-04 19:09:50|87290.3|87240.3|87294.3|87244.3|87294.5|87244.5|87290.3|87240.3|38
1633374600000|2021-10-04 19:10:00|87294.4|87244.4|87297.7|87247.7|87298.9|87248.9|87293.7|87243.7|48
1633374610000|2021-10-04 19:10:10|87297.5|87247.5|87301|87251|87301.3|87251.3|87297.3|87247.3|41
1633374620000|2021-10-04 19:10:20|87302.5|87252.5|87307.2|87257.2|87308.7|87258.7|87301.8|87251.8|40
1633374630000|2021-10-04 19:10:30|87307.1|87257.1|87308.9|87258.9|87309.3|87259.3|87307.1|87257.1|40
1633374640000|2021-10-04 19:10:40|87308.8|87258.8|87314.3|87264.3|87315.8|87265.8|87308.8|87258.8|37
1633374650000|2021-10-04 19:10:50|87314.6|87264.6|87320.2|87270.2|87321.5|87271.5|87314.4|87264.4|46
1633374660000|2021-10-04 19:11:00|87320.4|87270.4|87320.1|87270.1|87320.5|87270.5|87319.2|87269.2|34
1633374670000|2021-10-04 19:11:10|87320.2|87270.2|87321.4|87271.4|87323.2|87273.2|87319.9|87269.9|34
1633374680000|2021-10-04 19:11:20|87321.2|87271.2|87313.7|87263.7|87321.3|87279.6|87304.6|87263|33
1633374690000|2021-10-04 19:11:30|87313.3|87263.3|87313.6|87263.6|87314.9|87264.9|87313.2|87263.2|25
1633374700000|2021-10-04 19:11:40|87314.1|87264.1|87313.8|87263.8|87314.1|87264.1|87312.6|87262.6|24
1633374710000|2021-10-04 19:11:50|87313.6|87263.6|87315.7|87265.7|87317.6|87267.6|87313.6|87263.6|35
1633374720000|2021-10-04 19:12:00|87315|87265|87314.7|87264.7|87315.5|87265.5|87314.7|87264.7|24
1633374730000|2021-10-04 19:12:10|87314.8|87264.8|87315.4|87265.4|87315.7|87265.7|87314.4|87264.4|20
1633374740000|2021-10-04 19:12:20|87315.2|87265.2|87313.8|87263.8|87315.6|87265.6|87310.3|87260.3|34
1633374750000|2021-10-04 19:12:30|87314.1|87264.1|87308.5|87258.5|87314.1|87264.1|87308.5|87258.5|42
1633374760000|2021-10-04 19:12:40|87309.5|87259.5|87305.8|87255.8|87310.1|87260.1|87305.8|87255.8|31
1633374770000|2021-10-04 19:12:50|87308|87258|87304.2|87254.2|87308|87258|87304.1|87254.1|40
1633374780000|2021-10-04 19:13:00|87304.1|87254.1|87304.8|87254.8|87305.6|87255.6|87303.4|87253.4|46
1633374790000|2021-10-04 19:13:10|87304.9|87254.9|87305.5|87255.5|87306.9|87256.9|87304.6|87254.6|41
1633374800000|2021-10-04 19:13:20|87305.3|87255.3|87304.5|87254.5|87306.1|87256.1|87303.6|87253.6|34
1633374810000|2021-10-04 19:13:30|87305.1|87255.1|87302.7|87252.7|87305.1|87255.1|87302.3|87252.3|34
1633374820000|2021-10-04 19:13:40|87302.8|87252.8|87304.6|87254.6|87304.9|87254.9|87302.3|87252.3|35
1633374830000|2021-10-04 19:13:50|87304.1|87254.1|87305.1|87255.1|87305.4|87255.4|87303|87253|23
1633374840000|2021-10-04 19:14:00|87304.8|87254.8|87306|87256|87307.4|87257.4|87303.5|87253.5|32
1633374850000|2021-10-04 19:14:10|87306.5|87256.5|87305.4|87255.4|87307.4|87257.4|87305.1|87255.1|33
1633374860000|2021-10-04 19:14:20|87305.3|87255.3|87306.3|87256.3|87306.3|87256.3|87304.5|87254.5|33
1633374870000|2021-10-04 19:14:30|87306.6|87256.6|87304.6|87254.6|87307|87257|87304.6|87254.6|33
1633374880000|2021-10-04 19:14:40|87305|87255|87303.8|87253.8|87305.5|87255.5|87303.4|87253.4|37
1633374890000|2021-10-04 19:14:50|87303.7|87253.7|87305.4|87255.4|87305.5|87255.5|87303.6|87253.6|33
1633374900000|2021-10-04 19:15:00|87305|87255|87304.4|87254.4|87305.1|87255.1|87303.2|87253.2|31
1633374910000|2021-10-04 19:15:10|87304.8|87254.8|87302.8|87252.8|87304.9|87267|87291.6|87251.7|28
1633374920000|2021-10-04 19:15:20|87303.1|87253.1|87303.9|87253.9|87303.9|87253.9|87300.9|87250.9|38
1633374930000|2021-10-04 19:15:30|87303.8|87253.8|87301.5|87251.5|87305|87255|87301.3|87251.3|35
1633374940000|2021-10-04 19:15:40|87302|87252|87302.6|87252.6|87304.1|87254.1|87301.6|87251.6|25
1633374950000|2021-10-04 19:15:50|87301.8|87251.8|87302.9|87252.9|87304|87254|87301.7|87251.7|29
1633374960000|2021-10-04 19:16:00|87303|87253|87303.3|87253.3|87303.6|87253.6|87301.4|87251.4|31
1633374970000|2021-10-04 19:16:10|87303.2|87253.2|87290.2|87265.2|87303.3|87265.6|87290.2|87252|27
1633374980000|2021-10-04 19:16:20|87289.9|87264.9|87290.2|87265.2|87290.7|87265.7|87288.7|87263.7|37
1633374990000|2021-10-04 19:16:30|87290|87265|87288.3|87263.3|87290.2|87265.2|87288.3|87263.3|32
1633375000000|2021-10-04 19:16:40|87288.5|87263.5|87302.6|87252.6|87303.7|87265.6|87288.5|87252.4|34
1633375010000|2021-10-04 19:16:50|87303.1|87253.1|87302.4|87252.4|87303.5|87253.5|87302.4|87252.4|21
1633375020000|2021-10-04 19:17:00|87302.3|87252.3|87302.7|87252.7|87304.1|87254.1|87301.6|87251.6|28
1633375030000|2021-10-04 19:17:10|87302.8|87252.8|87291.4|87266.4|87303.9|87267.1|87289.9|87252.3|27
1633375040000|2021-10-04 19:17:20|87291.3|87266.3|87291.7|87266.7|87291.7|87266.7|87289.6|87264.6|27
1633375050000|2021-10-04 19:17:30|87291.6|87266.6|87305.6|87255.6|87306.9|87268.7|87290.5|87255.5|39
1633375060000|2021-10-04 19:17:40|87305.7|87255.7|87304.8|87254.8|87306.1|87256.1|87304.4|87254.4|33
1633375070000|2021-10-04 19:17:50|87304.7|87254.7|87307.1|87257.1|87307.4|87257.4|87304.7|87254.7|33
1633375080000|2021-10-04 19:18:00|87307.2|87257.2|87309|87259|87309.3|87259.3|87307.2|87257.2|27
1633375090000|2021-10-04 19:18:10|87309.1|87259.1|87308.8|87258.8|87309.2|87259.2|87307.8|87257.8|22
1633375100000|2021-10-04 19:18:20|87308.5|87258.5|87295.1|87270.1|87308.5|87270.8|87295|87257.4|23
1633375110000|2021-10-04 19:18:30|87295.4|87270.4|87308.9|87258.9|87309|87270.6|87294.6|87258.9|36
1633375120000|2021-10-04 19:18:40|87309|87259|87312.3|87262.3|87312.3|87262.3|87307.4|87257.4|36
1633375130000|2021-10-04 19:18:50|87312.4|87262.4|87303.1|87278.1|87317.9|87278.3|87303.1|87259.8|42
1633375140000|2021-10-04 19:19:00|87305|87280|87315.2|87265.2|87318.3|87280|87303.2|87263.9|48
1633375150000|2021-10-04 19:19:10|87314.6|87264.6|87299.3|87274.3|87315.2|87274.6|87298.8|87260.4|42
1633375160000|2021-10-04 19:19:20|87299.1|87274.1|87293.3|87268.3|87299.7|87274.7|87293.3|87268.3|43
1633375170000|2021-10-04 19:19:30|87293.4|87268.4|87293.4|87268.4|87305.3|87269.1|87290.5|87254.9|37
1633375180000|2021-10-04 19:19:40|87292.8|87267.8|87292|87267|87293|87268|87291.6|87266.6|32
1633375190000|2021-10-04 19:19:50|87292.4|87267.4|87306.7|87256.7|87306.7|87268.7|87291.8|87255.8|31
1633375200000|2021-10-04 19:20:00|87306.6|87256.6|87294.2|87269.2|87306.6|87269.5|87291.9|87254.8|41
1633375210000|2021-10-04 19:20:10|87294|87269|87294.2|87269.2|87294.7|87269.7|87292.9|87267.9|37
1633375220000|2021-10-04 19:20:20|87294.3|87269.3|87306.5|87256.5|87308.6|87270.2|87293|87256.5|30
1633375230000|2021-10-04 19:20:30|87307.2|87257.2|87307.6|87257.6|87308.8|87258.8|87306.3|87256.3|29
1633375240000|2021-10-04 19:20:40|87308|87258|87307.4|87257.4|87308|87258|87307|87257|20
1633375250000|2021-10-04 19:20:50|87307.5|87257.5|87310.5|87260.5|87312.1|87262.1|87307.5|87257.5|35
1633375260000|2021-10-04 19:21:00|87310.2|87260.2|87310.5|87260.5|87311.7|87261.7|87309.9|87259.9|35
1633375270000|2021-10-04 19:21:10|87310.7|87260.7|87311.9|87261.9|87313.9|87277.4|87302.4|87260.6|33
1633375280000|2021-10-04 19:21:20|87312|87262|87317.5|87267.5|87318.3|87268.3|87311.7|87261.7|41
1633375290000|2021-10-04 19:21:30|87317.4|87267.4|87317.8|87267.8|87319.3|87269.3|87317.4|87267.4|32
1633375300000|2021-10-04 19:21:40|87317.9|87267.9|87318.1|87268.1|87318.7|87268.7|87317.9|87267.9|30
1633375310000|2021-10-04 19:21:50|87318.2|87268.2|87320.9|87270.9|87320.9|87270.9|87317.2|87267.2|24
1633375320000|2021-10-04 19:22:00|87320.2|87270.2|87319.5|87269.5|87320.8|87270.8|87319.3|87269.3|27
1633375330000|2021-10-04 19:22:10|87319.7|87269.7|87318.2|87268.2|87320.3|87270.3|87318.1|87268.1|29
1633375340000|2021-10-04 19:22:20|87318.3|87268.3|87316.5|87266.5|87318.8|87268.8|87314.8|87264.8|42
1633375350000|2021-10-04 19:22:30|87316.1|87266.1|87316.6|87266.6|87318.1|87268.1|87315.5|87265.5|28
1633375360000|2021-10-04 19:22:40|87317.5|87267.5|87316.6|87266.6|87317.5|87267.5|87316.1|87266.1|32
1633375370000|2021-10-04 19:22:50|87316.3|87266.3|87317.3|87267.3|87317.9|87267.9|87316.1|87266.1|25
1633375380000|2021-10-04 19:23:00|87304.8|87279.8|87313.5|87263.5|87314.9|87279.8|87301.4|87261.7|41
1633375390000|2021-10-04 19:23:10|87313.8|87263.8|87313.2|87263.2|87314.4|87264.4|87312.9|87262.9|25
1633375400000|2021-10-04 19:23:20|87313.8|87263.8|87316.3|87266.3|87317|87267|87313.2|87263.2|32
1633375410000|2021-10-04 19:23:30|87316.1|87266.1|87317.6|87267.6|87319.3|87269.3|87314.6|87264.6|39
1633375420000|2021-10-04 19:23:40|87317.7|87267.7|87321|87271|87322.3|87281.9|87305.1|87267.7|33
1633375430000|2021-10-04 19:23:50|87321.9|87271.9|87319.9|87269.9|87322.1|87272.1|87319.9|87269.9|35
1633375440000|2021-10-04 19:24:00|87319.8|87269.8|87322.1|87272.1|87323.1|87273.1|87319.7|87269.7|33
1633375450000|2021-10-04 19:24:10|87321.5|87271.5|87321.6|87271.6|87322.9|87272.9|87320.2|87270.2|35
1633375460000|2021-10-04 19:24:20|87321.5|87271.5|87323|87273|87323.3|87273.3|87321.1|87271.1|34
1633375470000|2021-10-04 19:24:30|87322.9|87272.9|87320.7|87270.7|87322.9|87272.9|87320.7|87270.7|30
1633375480000|2021-10-04 19:24:40|87320.4|87270.4|87320.3|87270.3|87321.3|87271.3|87320|87270|24
1633375490000|2021-10-04 19:24:50|87320.4|87270.4|87320.1|87270.1|87323.6|87273.6|87319.6|87269.6|36
1633375500000|2021-10-04 19:25:00|87320.4|87270.4|87319.2|87269.2|87322.2|87272.2|87318.8|87268.8|30
1633375510000|2021-10-04 19:25:10|87319.3|87269.3|87320.6|87270.6|87322.2|87272.2|87318.8|87268.8|36
1633375520000|2021-10-04 19:25:20|87320.7|87270.7|87320.8|87270.8|87321.9|87271.9|87320.3|87270.3|29
1633375530000|2021-10-04 19:25:30|87321.2|87271.2|87320.3|87270.3|87322|87272|87320.1|87270.1|29
1633375540000|2021-10-04 19:25:40|87320.7|87270.7|87317.2|87267.2|87320.9|87270.9|87316.2|87266.2|44
1633375550000|2021-10-04 19:25:50|87317.1|87267.1|87320.5|87270.5|87321.7|87271.7|87316.1|87266.1|31
1633375560000|2021-10-04 19:26:00|87320.3|87270.3|87320.9|87270.9|87324.2|87274.2|87320.3|87270.3|33
1633375570000|2021-10-04 19:26:10|87321|87271|87321.3|87271.3|87321.7|87271.7|87320.8|87270.8|23
1633375580000|2021-10-04 19:26:20|87321.4|87271.4|87320.9|87270.9|87322.4|87272.4|87320.8|87270.8|17
1633375590000|2021-10-04 19:26:30|87321|87271|87321.8|87271.8|87322.8|87272.8|87320.5|87270.5|19
1633375600000|2021-10-04 19:26:40|87322.2|87272.2|87320.9|87270.9|87322.2|87272.2|87320.8|87270.8|18
1633375610000|2021-10-04 19:26:50|87320.1|87270.1|87319.8|87269.8|87320.5|87270.5|87319.5|87269.5|23
1633375620000|2021-10-04 19:27:00|87319.9|87269.9|87322.2|87272.2|87322.2|87284.6|87307.8|87269.9|23
1633375630000|2021-10-04 19:27:10|87321.8|87271.8|87325.3|87275.3|87325.3|87275.3|87320.3|87270.3|32
1633375640000|2021-10-04 19:27:20|87324.5|87274.5|87328.9|87278.9|87329.7|87279.7|87324.4|87274.4|42
1633375650000|2021-10-04 19:27:30|87328.7|87278.7|87328.9|87278.9|87330|87280|87328.3|87278.3|21
1633375660000|2021-10-04 19:27:40|87329.3|87279.3|87327.5|87277.5|87329.3|87279.3|87327.5|87277.5|31
1633375670000|2021-10-04 19:27:50|87327.6|87277.6|87314.5|87289.5|87328.8|87289.7|87314|87277.5|24
1633375680000|2021-10-04 19:28:00|87314.9|87289.9|87330.9|87280.9|87332.3|87292.2|87314.3|87276.1|32
1633375690000|2021-10-04 19:28:10|87330.7|87280.7|87330.1|87280.1|87331|87281|87330|87280|26
1633375700000|2021-10-04 19:28:20|87330.4|87280.4|87330.5|87280.5|87330.8|87280.8|87329.5|87279.5|26
1633375710000|2021-10-04 19:28:30|87330.7|87280.7|87328.1|87278.1|87330.7|87280.7|87327.2|87277.2|22
1633375720000|2021-10-04 19:28:40|87328|87278|87329.1|87279.1|87329.3|87279.3|87326.6|87276.6|22
1633375730000|2021-10-04 19:28:50|87328.6|87278.6|87311.9|87286.9|87328.8|87288.5|87310.9|87274.3|43
1633375740000|2021-10-04 19:29:00|87311.8|87286.8|87322.2|87272.2|87323.4|87287.8|87311.8|87271.9|35
1633375750000|2021-10-04 19:29:10|87322.6|87272.6|87324.5|87274.5|87325.1|87275.1|87322.4|87272.4|27
1633375760000|2021-10-04 19:29:20|87324.6|87274.6|87327.1|87277.1|87327.6|87277.6|87324.6|87274.6|26
1633375770000|2021-10-04 19:29:30|87327.7|87277.7|87317.7|87292.7|87330.2|87292.7|87316.6|87276.2|35
1633375780000|2021-10-04 19:29:40|87317.6|87292.6|87332.4|87282.4|87333.7|87292.7|87316.5|87279.3|23
1633375790000|2021-10-04 19:29:50|87320.8|87295.8|87331.7|87281.7|87332.6|87295.8|87319.8|87280.3|32
1633375800000|2021-10-04 19:30:00|87332.1|87282.1|87329|87279|87333.1|87283.1|87328|87278|41
1633375810000|2021-10-04 19:30:10|87328.8|87278.8|87328.5|87278.5|87329.5|87279.5|87328.4|87278.4|24
1633375820000|2021-10-04 19:30:20|87328.3|87278.3|87328.7|87278.7|87329.4|87279.4|87328.1|87278.1|21
1633375830000|2021-10-04 19:30:30|87328.5|87278.5|87327.6|87277.6|87329.1|87279.1|87326.7|87276.7|25
1633375840000|2021-10-04 19:30:40|87327.8|87277.8|87328.9|87278.9|87329|87279|87327.5|87277.5|26
1633375850000|2021-10-04 19:30:50|87329|87279|87329.2|87279.2|87330.1|87280.1|87328.7|87278.7|19
1633375860000|2021-10-04 19:31:00|87329.1|87279.1|87332.3|87282.3|87332.9|87282.9|87328.6|87278.6|37
1633375870000|2021-10-04 19:31:10|87331.5|87281.5|87333.4|87283.4|87333.4|87283.4|87330.7|87280.7|37
1633375880000|2021-10-04 19:31:20|87333.5|87283.5|87332.8|87282.8|87334|87284|87331.8|87281.8|39
1633375890000|2021-10-04 19:31:30|87332.9|87282.9|87328.3|87278.3|87332.9|87282.9|87327.2|87277.2|42
1633375900000|2021-10-04 19:31:40|87329.2|87279.2|87324|87274|87329.2|87279.2|87323.2|87273.2|35
1633375910000|2021-10-04 19:31:50|87324.7|87274.7|87326.1|87276.1|87326.1|87276.1|87323.8|87273.8|24
1633375920000|2021-10-04 19:32:00|87326.3|87276.3|87326.7|87276.7|87326.9|87276.9|87325.9|87275.9|25
1633375930000|2021-10-04 19:32:10|87326.5|87276.5|87326.4|87276.4|87327.5|87277.5|87326.2|87276.2|23
1633375940000|2021-10-04 19:32:20|87326.5|87276.5|87322.3|87272.3|87326.5|87276.5|87322.2|87272.2|40
1633375950000|2021-10-04 19:32:30|87322.1|87272.1|87323.2|87273.2|87323.8|87273.8|87322.1|87272.1|34
1633375960000|2021-10-04 19:32:40|87323.5|87273.5|87326.6|87276.6|87326.6|87276.6|87323.5|87273.5|27
1633375970000|2021-10-04 19:32:50|87327.2|87277.2|87324.3|87274.3|87327.2|87277.2|87324.2|87274.2|19
1633375980000|2021-10-04 19:33:00|87324.4|87274.4|87321.2|87271.2|87324.5|87274.5|87321.1|87271.1|29
1633375990000|2021-10-04 19:33:10|87321|87271|87321.5|87271.5|87323.3|87273.3|87317.6|87267.6|48
1633376000000|2021-10-04 19:33:20|87321.9|87271.9|87322.6|87272.6|87322.8|87272.8|87320.5|87270.5|37
1633376010000|2021-10-04 19:33:30|87322.8|87272.8|87319.2|87269.2|87322.8|87272.8|87319.2|87269.2|32
1633376020000|2021-10-04 19:33:40|87319.3|87269.3|87318.9|87268.9|87319.5|87269.5|87318.8|87268.8|19
1633376030000|2021-10-04 19:33:50|87318.6|87268.6|87318.7|87268.7|87319.1|87269.1|87318.4|87268.4|18
1633376040000|2021-10-04 19:34:00|87319.6|87269.6|87318.2|87268.2|87320.6|87270.6|87317.3|87267.3|32
1633376050000|2021-10-04 19:34:10|87318.6|87268.6|87318.8|87268.8|87318.9|87268.9|87317.7|87267.7|32
1633376060000|2021-10-04 19:34:20|87318.5|87268.5|87316.2|87266.2|87318.8|87268.8|87315.7|87265.7|27
1633376070000|2021-10-04 19:34:30|87316.3|87266.3|87316.1|87266.1|87316.3|87266.3|87314.7|87264.7|32
1633376080000|2021-10-04 19:34:40|87316.2|87266.2|87319.3|87269.3|87319.3|87269.3|87316.1|87266.1|35
1633376090000|2021-10-04 19:34:50|87319.2|87269.2|87317.8|87267.8|87319.3|87269.3|87317.5|87267.5|37
1633376100000|2021-10-04 19:35:00|87318|87268|87318.5|87268.5|87318.8|87268.8|87317.4|87267.4|28
1633376110000|2021-10-04 19:35:10|87318.4|87268.4|87319.2|87269.2|87319.4|87269.4|87318.2|87268.2|30
1633376120000|2021-10-04 19:35:20|87319.3|87269.3|87318.9|87268.9|87319.8|87269.8|87317.8|87267.8|28
1633376130000|2021-10-04 19:35:30|87318.8|87268.8|87321.8|87271.8|87323.2|87273.2|87318.4|87268.4|39
1633376140000|2021-10-04 19:35:40|87321.4|87271.4|87326.3|87276.3|87326.5|87276.5|87321.4|87271.4|38
1633376150000|2021-10-04 19:35:50|87326.1|87276.1|87325.5|87275.5|87327.4|87277.4|87324.2|87274.2|34
1633376160000|2021-10-04 19:36:00|87325.3|87275.3|87325.7|87275.7|87326.4|87276.4|87325.2|87275.2|24
1633376170000|2021-10-04 19:36:10|87325.8|87275.8|87320.9|87270.9|87326.3|87276.3|87320.8|87270.8|32
1633376180000|2021-10-04 19:36:20|87321.3|87271.3|87324.7|87274.7|87324.9|87274.9|87320.1|87270.1|40
1633376190000|2021-10-04 19:36:30|87324.3|87274.3|87324.4|87274.4|87324.8|87274.8|87322.9|87272.9|38
1633376200000|2021-10-04 19:36:40|87324.2|87274.2|87322.7|87272.7|87324.4|87274.4|87322.7|87272.7|29
1633376210000|2021-10-04 19:36:50|87322.9|87272.9|87321.8|87271.8|87323.4|87273.4|87321.8|87271.8|26
1633376220000|2021-10-04 19:37:00|87321.9|87271.9|87322.5|87272.5|87323.8|87273.8|87321.3|87271.3|41
1633376230000|2021-10-04 19:37:10|87322.6|87272.6|87323|87273|87323.7|87273.7|87322.2|87272.2|37
1633376240000|2021-10-04 19:37:20|87323.4|87273.4|87324.4|87274.4|87324.8|87274.8|87322.7|87272.7|43
1633376250000|2021-10-04 19:37:30|87324.5|87274.5|87322.4|87272.4|87324.5|87274.5|87321.7|87271.7|32
1633376260000|2021-10-04 19:37:40|87322.3|87272.3|87322.6|87272.6|87324.2|87274.2|87322.3|87272.3|33
1633376270000|2021-10-04 19:37:50|87322.4|87272.4|87322.1|87272.1|87325.2|87275.2|87321.9|87271.9|26
1633376280000|2021-10-04 19:38:00|87322.2|87272.2|87323.2|87273.2|87324.4|87274.4|87320.9|87270.9|45
1633376290000|2021-10-04 19:38:10|87323.3|87273.3|87328|87278|87328|87278|87322|87272|46
1633376300000|2021-10-04 19:38:20|87326.9|87276.9|87329.4|87279.4|87331.1|87281.1|87326.9|87276.9|47
1633376310000|2021-10-04 19:38:30|87329.2|87279.2|87330|87280|87331.4|87281.4|87329.1|87279.1|34
1633376320000|2021-10-04 19:38:40|87329.9|87279.9|87328.7|87278.7|87330.9|87280.9|87327.9|87277.9|31
1633376330000|2021-10-04 19:38:50|87328.8|87278.8|87332.6|87282.6|87334.9|87284.9|87328.6|87278.6|42
1633376340000|2021-10-04 19:39:00|87332.5|87282.5|87332|87282|87332.7|87282.7|87331.4|87281.4|40
1633376350000|2021-10-04 19:39:10|87331.9|87281.9|87331.4|87281.4|87332.1|87282.1|87330.4|87280.4|34
1633376360000|2021-10-04 19:39:20|87331.5|87281.5|87333.4|87283.4|87335.4|87285.4|87331.5|87281.5|41
1633376370000|2021-10-04 19:39:30|87334.1|87284.1|87332|87282|87334.4|87284.4|87331.7|87281.7|35
1633376380000|2021-10-04 19:39:40|87332.4|87282.4|87332.8|87282.8|87333.5|87283.5|87331.8|87281.8|40
1633376390000|2021-10-04 19:39:50|87332.7|87282.7|87332.6|87282.6|87333.6|87283.6|87332.2|87282.2|31
1633376400000|2021-10-04 19:40:00|87332.5|87282.5|87330.6|87280.6|87334|87284|87330.6|87280.6|36
1633376410000|2021-10-04 19:40:10|87330.8|87280.8|87332.4|87282.4|87333.9|87283.9|87330.8|87280.8|29
1633376420000|2021-10-04 19:40:20|87332.5|87282.5|87332.5|87282.5|87332.5|87282.5|87331.4|87281.4|41
1633376430000|2021-10-04 19:40:30|87332.4|87282.4|87334|87284|87334|87284|87332.1|87282.1|29
1633376440000|2021-10-04 19:40:40|87334.3|87284.3|87332.7|87282.7|87334.9|87284.9|87332.2|87282.2|23
1633376450000|2021-10-04 19:40:50|87332.6|87282.6|87337.1|87287.1|87337.4|87287.4|87332.6|87282.6|30
1633376460000|2021-10-04 19:41:00|87336.8|87286.8|87333.2|87283.2|87337.6|87287.6|87332.8|87282.8|46
1633376470000|2021-10-04 19:41:10|87333.1|87283.1|87329.2|87279.2|87334.3|87284.3|87328.3|87278.3|48
1633376480000|2021-10-04 19:41:20|87329.8|87279.8|87328.9|87278.9|87331.8|87281.8|87327.6|87277.6|42
1633376490000|2021-10-04 19:41:30|87329|87279|87326.8|87276.8|87329|87279|87326.3|87276.3|29
1633376500000|2021-10-04 19:41:40|87326.5|87276.5|87327.6|87277.6|87328.3|87278.3|87326.5|87276.5|19
1633376510000|2021-10-04 19:41:50|87327.9|87277.9|87330.5|87280.5|87333.4|87283.4|87327.9|87277.9|41
1633376520000|2021-10-04 19:42:00|87330.4|87280.4|87329.4|87279.4|87331.5|87281.5|87329.2|87279.2|25
1633376530000|2021-10-04 19:42:10|87329.3|87279.3|87328.4|87278.4|87331|87281|87328.3|87278.3|33
1633376540000|2021-10-04 19:42:20|87329.3|87279.3|87328.6|87278.6|87329.3|87279.3|87327.7|87277.7|29
1633376550000|2021-10-04 19:42:30|87328.3|87278.3|87325.5|87275.5|87328.5|87278.5|87325|87275|39
1633376560000|2021-10-04 19:42:40|87325.3|87275.3|87323.3|87273.3|87325.7|87275.7|87321.9|87271.9|43
1633376570000|2021-10-04 19:42:50|87323.4|87273.4|87321.7|87271.7|87324.2|87274.2|87321.6|87271.6|43
1633376580000|2021-10-04 19:43:00|87321.5|87271.5|87322.4|87272.4|87325.2|87275.2|87321|87271|49
1633376590000|2021-10-04 19:43:10|87322.5|87272.5|87317.4|87267.4|87322.6|87272.6|87316.5|87266.5|40
1633376600000|2021-10-04 19:43:20|87317.6|87267.6|87317.1|87267.1|87318.6|87268.6|87317.1|87267.1|32
1633376610000|2021-10-04 19:43:30|87317|87267|87316|87266|87318.8|87268.8|87315.4|87265.4|44
1633376620000|2021-10-04 19:43:40|87316.6|87266.6|87316.4|87266.4|87317.4|87267.4|87315.5|87265.5|46
1633376630000|2021-10-04 19:43:50|87316.2|87266.2|87317.1|87267.1|87317.1|87267.1|87315.6|87265.6|39
1633376640000|2021-10-04 19:44:00|87316.6|87266.6|87315.9|87265.9|87317.3|87267.3|87315.4|87265.4|40
1633376650000|2021-10-04 19:44:10|87316|87266|87317|87267|87317|87267|87316|87266|29
1633376660000|2021-10-04 19:44:20|87317.1|87267.1|87316.7|87266.7|87318.9|87268.9|87315.9|87265.9|43
1633376670000|2021-10-04 19:44:30|87316.5|87266.5|87317.2|87267.2|87317.8|87267.8|87316.5|87266.5|33
1633376680000|2021-10-04 19:44:40|87317.1|87267.1|87317|87267|87317.6|87267.6|87315.7|87265.7|29
1633376690000|2021-10-04 19:44:50|87316.6|87266.6|87320.1|87270.1|87320.4|87270.4|87315.6|87265.6|39
1633376700000|2021-10-04 19:45:00|87320.2|87270.2|87317.4|87267.4|87320.2|87270.2|87316.2|87266.2|27
1633376710000|2021-10-04 19:45:10|87316.6|87266.6|87317.5|87267.5|87318.1|87268.1|87316.4|87266.4|23
1633376720000|2021-10-04 19:45:20|87317.4|87267.4|87315.3|87265.3|87317.4|87267.4|87315.3|87265.3|20
1633376730000|2021-10-04 19:45:30|87315.7|87265.7|87315.7|87265.7|87317.8|87267.8|87315.7|87265.7|20
1633376740000|2021-10-04 19:45:40|87315.8|87265.8|87315.6|87265.6|87316.6|87266.6|87313.9|87263.9|29
1633376750000|2021-10-04 19:45:50|87317.3|87267.3|87316.7|87266.7|87317.3|87267.3|87315.6|87265.6|31
1633376760000|2021-10-04 19:46:00|87316.3|87266.3|87312.4|87262.4|87316.3|87266.3|87312|87262|43
1633376770000|2021-10-04 19:46:10|87312.8|87262.8|87313.8|87263.8|87313.8|87263.8|87312.4|87262.4|30
1633376780000|2021-10-04 19:46:20|87313.7|87263.7|87312.4|87262.4|87313.7|87263.7|87312.4|87262.4|26
1633376790000|2021-10-04 19:46:30|87312.8|87262.8|87312.1|87262.1|87313.2|87263.2|87312.1|87262.1|19
1633376800000|2021-10-04 19:46:40|87312.2|87262.2|87311.2|87261.2|87312.5|87262.5|87310.3|87260.3|11
1633376810000|2021-10-04 19:46:50|87311.1|87261.1|87310.3|87260.3|87312.2|87262.2|87309.4|87259.4|38
1633376820000|2021-10-04 19:47:00|87310.1|87260.1|87310|87260|87310.6|87260.6|87309.3|87259.3|30
1633376830000|2021-10-04 19:47:10|87310.1|87260.1|87309.7|87259.7|87310.5|87260.5|87309.2|87259.2|15
1633376840000|2021-10-04 19:47:20|87308.2|87258.2|87308.9|87258.9|87309|87259|87308.2|87258.2|15
1633376850000|2021-10-04 19:47:30|87308.6|87258.6|87310|87260|87310.1|87260.1|87308.4|87258.4|28
1633376860000|2021-10-04 19:47:40|87309.4|87259.4|87309.8|87259.8|87310.3|87260.3|87309|87259|23
1633376870000|2021-10-04 19:47:50|87310|87260|87309.7|87259.7|87310|87260|87309.6|87259.6|7
1633376880000|2021-10-04 19:48:00|87310.3|87260.3|87308.6|87258.6|87310.3|87260.3|87308.4|87258.4|15
1633376890000|2021-10-04 19:48:10|87308.5|87258.5|87308.4|87258.4|87308.9|87258.9|87308.4|87258.4|10
1633376900000|2021-10-04 19:48:20|87308.9|87258.9|87308.2|87258.2|87309.5|87259.5|87306.4|87256.4|30
1633376910000|2021-10-04 19:48:30|87308.6|87258.6|87307.4|87257.4|87310|87260|87307.3|87257.3|28
1633376920000|2021-10-04 19:48:40|87307.6|87257.6|87308.4|87258.4|87308.8|87258.8|87307.6|87257.6|16
1633376930000|2021-10-04 19:48:50|87308.3|87258.3|87308.7|87258.7|87309|87259|87306.6|87256.6|28
1633376940000|2021-10-04 19:49:00|87308.4|87258.4|87308.3|87258.3|87309.2|87259.2|87307.3|87257.3|23
1633376950000|2021-10-04 19:49:10|87308.4|87258.4|87309.9|87259.9|87311.2|87261.2|87307.4|87257.4|33
1633376960000|2021-10-04 19:49:20|87309.7|87259.7|87309.8|87259.8|87310.5|87260.5|87308.5|87258.5|36
1633376970000|2021-10-04 19:49:30|87310|87260|87312.8|87262.8|87313.5|87263.5|87310|87260|50
1633376980000|2021-10-04 19:49:40|87312.5|87262.5|87313|87263|87314.4|87264.4|87312.5|87262.5|41
1633376990000|2021-10-04 19:49:50|87312.8|87262.8|87312.8|87262.8|87315|87265|87311.5|87261.5|43
1633377000000|2021-10-04 19:50:00|87313|87263|87315.7|87265.7|87316.4|87266.4|87313|87263|54
1633377010000|2021-10-04 19:50:10|87315.5|87265.5|87329.3|87279.3|87330.3|87280.3|87315.5|87265.5|58
1633377020000|2021-10-04 19:50:20|87329.1|87279.1|87335.1|87285.1|87337.9|87287.9|87328.7|87278.7|42
1633377030000|2021-10-04 19:50:30|87335|87285|87339.3|87289.3|87339.3|87289.3|87335|87285|36
1633377040000|2021-10-04 19:50:40|87339.1|87289.1|87342.4|87292.4|87342.4|87292.4|87339.1|87289.1|47
1633377050000|2021-10-04 19:50:50|87342.7|87292.7|87342|87292|87342.9|87292.9|87341.2|87291.2|35
1633377060000|2021-10-04 19:51:00|87341.9|87291.9|87338|87288|87341.9|87291.9|87337.3|87287.3|44
1633377070000|2021-10-04 19:51:10|87338.1|87288.1|87336.2|87286.2|87338.1|87288.1|87335.1|87285.1|36
1633377080000|2021-10-04 19:51:20|87336.1|87286.1|87340|87290|87340.3|87290.3|87336.1|87286.1|34
1633377090000|2021-10-04 19:51:30|87340.1|87290.1|87341.2|87291.2|87342.1|87292.1|87339.9|87289.9|37
1633377100000|2021-10-04 19:51:40|87341.4|87291.4|87341.5|87291.5|87342.6|87292.6|87340.5|87290.5|35
1633377110000|2021-10-04 19:51:50|87341.7|87291.7|87345.4|87295.4|87346.4|87296.4|87341.4|87291.4|26
1633377120000|2021-10-04 19:52:00|87345.8|87295.8|87341.2|87291.2|87346|87296|87340.9|87290.9|37
1633377130000|2021-10-04 19:52:10|87341.4|87291.4|87339.1|87289.1|87342.7|87292.7|87339.1|87289.1|30
1633377140000|2021-10-04 19:52:20|87339.5|87289.5|87339.6|87289.6|87341.2|87291.2|87338.1|87288.1|39
1633377150000|2021-10-04 19:52:30|87339.5|87289.5|87338.2|87288.2|87340.7|87290.7|87338.1|87288.1|41
1633377160000|2021-10-04 19:52:40|87337.9|87287.9|87339.3|87289.3|87339.4|87289.4|87337.9|87287.9|27
1633377170000|2021-10-04 19:52:50|87339.1|87289.1|87338.5|87288.5|87339.4|87289.4|87337.6|87287.6|26
1633377180000|2021-10-04 19:53:00|87338.6|87288.6|87339.1|87289.1|87339.1|87289.1|87337.5|87287.5|20
1633377190000|2021-10-04 19:53:10|87339.3|87289.3|87338.8|87288.8|87340.4|87290.4|87336.7|87286.7|37
1633377200000|2021-10-04 19:53:20|87339|87289|87337.1|87287.1|87339.3|87289.3|87334.4|87284.4|50
1633377210000|2021-10-04 19:53:30|87337|87287|87334.5|87284.5|87337.4|87287.4|87334.5|87284.5|43
1633377220000|2021-10-04 19:53:40|87334.6|87284.6|87335.8|87285.8|87336.2|87286.2|87333.9|87283.9|39
1633377230000|2021-10-04 19:53:50|87336.4|87286.4|87337|87287|87337|87287|87335.2|87285.2|30
1633377240000|2021-10-04 19:54:00|87337.2|87287.2|87336.1|87286.1|87337.6|87287.6|87336.1|87286.1|40
1633377250000|2021-10-04 19:54:10|87336|87286|87337.3|87287.3|87337.3|87287.3|87335.4|87285.4|38
1633377260000|2021-10-04 19:54:20|87336.4|87286.4|87336|87286|87336.9|87286.9|87335.9|87285.9|21
1633377270000|2021-10-04 19:54:30|87336.9|87286.9|87337.8|87287.8|87337.9|87287.9|87335.6|87285.6|31
1633377280000|2021-10-04 19:54:40|87339.1|87289.1|87344.2|87294.2|87346.5|87296.5|87338.9|87288.9|61
1633377290000|2021-10-04 19:54:50|87344.1|87294.1|87348.5|87298.5|87351.3|87301.3|87344.1|87294.1|57
1633377300000|2021-10-04 19:55:00|87347.6|87297.6|87341.8|87291.8|87348.2|87298.2|87341.2|87291.2|53
1633377310000|2021-10-04 19:55:10|87341.7|87291.7|87338.8|87288.8|87341.7|87291.7|87338.6|87288.6|57
1633377320000|2021-10-04 19:55:20|87339|87289|87339|87289|87340.2|87290.2|87338.2|87288.2|39
1633377330000|2021-10-04 19:55:30|87338.9|87288.9|87333.8|87283.8|87339.4|87289.4|87333.3|87283.3|52
1633377340000|2021-10-04 19:55:40|87334.1|87284.1|87332.9|87282.9|87334.9|87284.9|87332.3|87282.3|33
1633377350000|2021-10-04 19:55:50|87333|87283|87338.1|87288.1|87340|87290|87333|87283|52
1633377360000|2021-10-04 19:56:00|87338.2|87288.2|87334|87284|87339|87289|87333.8|87283.8|52
1633377370000|2021-10-04 19:56:10|87334.7|87284.7|87332.8|87282.8|87335.6|87285.6|87332.8|87282.8|41
1633377380000|2021-10-04 19:56:20|87333|87283|87331.6|87281.6|87334.5|87284.5|87328.4|87278.4|42
1633377390000|2021-10-04 19:56:30|87331|87281|87330.1|87280.1|87331.4|87281.4|87328.6|87278.6|36
1633377400000|2021-10-04 19:56:40|87330.3|87280.3|87328.1|87278.1|87331.3|87281.3|87327.7|87277.7|34
1633377410000|2021-10-04 19:56:50|87328.4|87278.4|87327.1|87277.1|87328.9|87278.9|87325.9|87275.9|38
1633377420000|2021-10-04 19:57:00|87327.2|87277.2|87326.4|87276.4|87328|87278|87326.3|87276.3|32
1633377430000|2021-10-04 19:57:10|87326.9|87276.9|87323.2|87273.2|87327.1|87277.1|87323|87273|40
1633377440000|2021-10-04 19:57:20|87323.3|87273.3|87324.6|87274.6|87325.6|87275.6|87321.8|87271.8|47
1633377450000|2021-10-04 19:57:30|87325.9|87275.9|87326.1|87276.1|87327.3|87277.3|87325.7|87275.7|38
1633377460000|2021-10-04 19:57:40|87325.8|87275.8|87326.7|87276.7|87327.7|87277.7|87325.7|87275.7|35
1633377470000|2021-10-04 19:57:50|87327|87277|87326.1|87276.1|87327.2|87277.2|87325.4|87275.4|34
1633377480000|2021-10-04 19:58:00|87324.6|87274.6|87319.6|87269.6|87325.1|87275.1|87319.1|87269.1|47
1633377490000|2021-10-04 19:58:10|87319.9|87269.9|87320.4|87270.4|87320.6|87270.6|87318.1|87268.1|33
1633377500000|2021-10-04 19:58:20|87320.3|87270.3|87318.8|87268.8|87320.3|87270.3|87310.3|87260.3|57
1633377510000|2021-10-04 19:58:30|87319|87269|87314.9|87264.9|87319.3|87269.3|87314.4|87264.4|49
1633377520000|2021-10-04 19:58:40|87315.4|87265.4|87314.2|87264.2|87315.4|87265.4|87314.1|87264.1|46
1633377530000|2021-10-04 19:58:50|87314.3|87264.3|87312.6|87262.6|87314.3|87264.3|87305.7|87255.7|49
1633377540000|2021-10-04 19:59:00|87314.1|87264.1|87316.7|87266.7|87319.6|87269.6|87314.1|87264.1|51
1633377550000|2021-10-04 19:59:10|87316.9|87266.9|87316.1|87266.1|87317.1|87267.1|87315.3|87265.3|42
1633377560000|2021-10-04 19:59:20|87316.3|87266.3|87312.7|87262.7|87316.7|87266.7|87311.6|87261.6|31
1633377570000|2021-10-04 19:59:30|87312.8|87262.8|87311.3|87261.3|87313.8|87263.8|87310.6|87260.6|45
1633377580000|2021-10-04 19:59:40|87311|87261|87314.3|87264.3|87314.3|87264.3|87310.8|87260.8|48
1633377590000|2021-10-04 19:59:50|87314.4|87264.4|87315.2|87265.2|87315.6|87265.6|87313.3|87263.3|47
1633377600000|2021-10-04 20:00:00|87314.9|87264.9|87315.8|87265.8|87318.3|87268.3|87313.8|87263.8|68
1633377610000|2021-10-04 20:00:10|87315.5|87265.5|87315.4|87265.4|87316.8|87266.8|87313.5|87263.5|61
1633377620000|2021-10-04 20:00:20|87315.2|87265.2|87314.8|87264.8|87316.5|87266.5|87313.7|87263.7|61
1633377630000|2021-10-04 20:00:30|87313.8|87263.8|87311.3|87261.3|87315|87265|87310.6|87260.6|52
1633377640000|2021-10-04 20:00:40|87311.4|87261.4|87309.9|87259.9|87311.9|87261.9|87309.1|87259.1|49
1633377650000|2021-10-04 20:00:50|87309.8|87259.8|87307|87257|87310.8|87260.8|87305.8|87255.8|57
1633377660000|2021-10-04 20:01:00|87306.5|87256.5|87308.2|87258.2|87308.9|87258.9|87304.6|87254.6|49
1633377670000|2021-10-04 20:01:10|87308.7|87258.7|87309.9|87259.9|87310.4|87260.4|87307.1|87257.1|46
1633377680000|2021-10-04 20:01:20|87309.4|87259.4|87310.3|87260.3|87311.8|87261.8|87308.8|87258.8|39
1633377690000|2021-10-04 20:01:30|87311.1|87261.1|87308.9|87258.9|87312.2|87262.2|87308.6|87258.6|36
1633377700000|2021-10-04 20:01:40|87308.5|87258.5|87309.6|87259.6|87310.4|87260.4|87307.9|87257.9|37
1633377710000|2021-10-04 20:01:50|87309.7|87259.7|87306.6|87256.6|87310|87260|87305.7|87255.7|39
1633377720000|2021-10-04 20:02:00|87306.5|87256.5|87307.2|87257.2|87308.2|87258.2|87303.2|87253.2|55
1633377730000|2021-10-04 20:02:10|87307.6|87257.6|87306.8|87256.8|87309.1|87259.1|87305.8|87255.8|32
1633377740000|2021-10-04 20:02:20|87306.7|87256.7|87304.7|87254.7|87308.3|87258.3|87302.4|87252.4|42
1633377750000|2021-10-04 20:02:30|87304.4|87254.4|87304.6|87254.6|87306.4|87256.4|87304|87254|39
1633377760000|2021-10-04 20:02:40|87304.5|87254.5|87304.9|87254.9|87305.2|87255.2|87304.5|87254.5|15
1633377770000|2021-10-04 20:02:50|87305.7|87255.7|87308.2|87258.2|87308.5|87258.5|87305.4|87255.4|37
1633377780000|2021-10-04 20:03:00|87306.8|87256.8|87306.3|87256.3|87307.2|87257.2|87305.6|87255.6|24
1633377790000|2021-10-04 20:03:10|87306.4|87256.4|87306.2|87256.2|87306.4|87256.4|87305.9|87255.9|4
1633377800000|2021-10-04 20:03:20|87306|87256|87304.2|87254.2|87306.1|87256.1|87303.1|87253.1|19
1633377810000|2021-10-04 20:03:30|87304.4|87254.4|87306|87256|87306.5|87256.5|87304.2|87254.2|18
1633377820000|2021-10-04 20:03:40|87306.1|87256.1|87316.8|87266.8|87316.8|87266.8|87302.3|87252.3|22
1633377830000|2021-10-04 20:03:50|87316.9|87266.9|87318.5|87268.5|87318.5|87268.5|87313.5|87263.5|30
1633377840000|2021-10-04 20:04:00|87317.6|87267.6|87316.4|87266.4|87318.1|87268.1|87316.4|87266.4|21
1633377850000|2021-10-04 20:04:10|87316.3|87266.3|87316.1|87266.1|87316.7|87266.7|87313.9|87263.9|17
1633377860000|2021-10-04 20:04:20|87316.2|87266.2|87317.1|87267.1|87317.2|87267.2|87315.8|87265.8|12
1633377870000|2021-10-04 20:04:30|87316.1|87266.1|87317.8|87267.8|87318.8|87268.8|87316.1|87266.1|28
1633377880000|2021-10-04 20:04:40|87318.1|87268.1|87321.3|87271.3|87321.7|87271.7|87317.5|87267.5|50
1633377890000|2021-10-04 20:04:50|87320.7|87270.7|87321|87271|87322|87272|87319.4|87269.4|34
1633377900000|2021-10-04 20:05:00|87320.2|87270.2|87322.2|87272.2|87322.5|87272.5|87320.1|87270.1|23
1633377910000|2021-10-04 20:05:10|87322.3|87272.3|87322.2|87272.2|87322.5|87272.5|87322|87272|12
1633377920000|2021-10-04 20:05:20|87322.3|87272.3|87321.5|87271.5|87322.9|87272.9|87321.5|87271.5|17
1633377930000|2021-10-04 20:05:30|87321.3|87271.3|87321.8|87271.8|87322.3|87272.3|87321.1|87271.1|21
1633377940000|2021-10-04 20:05:40|87321.9|87271.9|87321.5|87271.5|87321.9|87271.9|87321.5|87271.5|5
1633377950000|2021-10-04 20:05:50|87321.6|87271.6|87321.1|87271.1|87322.2|87272.2|87321.1|87271.1|8
1633377960000|2021-10-04 20:06:00|87321.2|87271.2|87322.2|87272.2|87323|87273|87321.1|87271.1|26
1633377970000|2021-10-04 20:06:10|87322.6|87272.6|87322|87272|87322.7|87272.7|87321.8|87271.8|16
1633377980000|2021-10-04 20:06:20|87321.8|87271.8|87321.8|87271.8|87322.2|87272.2|87321.2|87271.2|16
1633377990000|2021-10-04 20:06:30|87320.8|87270.8|87321.8|87271.8|87322.6|87272.6|87320.6|87270.6|12
1633378000000|2021-10-04 20:06:40|87321.5|87271.5|87320.6|87270.6|87322|87272|87320.6|87270.6|8
1633378010000|2021-10-04 20:06:50|87318|87268|87319.4|87269.4|87320.2|87270.2|87317.2|87267.2|39
1633378020000|2021-10-04 20:07:00|87319.5|87269.5|87319.5|87269.5|87320.1|87270.1|87318|87268|33
1633378030000|2021-10-04 20:07:10|87319.6|87269.6|87317.6|87267.6|87319.8|87269.8|87317.2|87267.2|24
1633378040000|2021-10-04 20:07:20|87317.5|87267.5|87317.9|87267.9|87318.3|87268.3|87317.1|87267.1|26
1633378050000|2021-10-04 20:07:30|87317.7|87267.7|87316.7|87266.7|87318|87268|87316.4|87266.4|22
1633378060000|2021-10-04 20:07:40|87316.8|87266.8|87317.2|87267.2|87317.3|87267.3|87315.7|87265.7|14
1633378070000|2021-10-04 20:07:50|87316.9|87266.9|87316.2|87266.2|87317.7|87267.7|87316.1|87266.1|24
1633378080000|2021-10-04 20:08:00|87316|87266|87317.2|87267.2|87317.5|87267.5|87315|87265|21
1633378090000|2021-10-04 20:08:10|87316.9|87266.9|87317.1|87267.1|87317.6|87267.6|87316.4|87266.4|18
1633378100000|2021-10-04 20:08:20|87316.5|87266.5|87314|87264|87317|87267|87314|87264|25
1633378110000|2021-10-04 20:08:30|87314.7|87264.7|87314.4|87264.4|87315.6|87265.6|87313.7|87263.7|32
1633378120000|2021-10-04 20:08:40|87313.9|87263.9|87313.4|87263.4|87314.7|87264.7|87313.1|87263.1|24
1633378130000|2021-10-04 20:08:50|87313.3|87263.3|87313.5|87263.5|87314.5|87264.5|87313.1|87263.1|15
1633378140000|2021-10-04 20:09:00|87313.8|87263.8|87312.3|87262.3|87314.7|87264.7|87312.2|87262.2|15
1633378150000|2021-10-04 20:09:10|87312.1|87262.1|87312.4|87262.4|87313|87263|87311.4|87261.4|32
1633378160000|2021-10-04 20:09:20|87312.1|87262.1|87313|87263|87313.4|87263.4|87311.4|87261.4|23
1633378170000|2021-10-04 20:09:30|87312.9|87262.9|87310.7|87260.7|87312.9|87262.9|87310.5|87260.5|22
1633378180000|2021-10-04 20:09:40|87310.8|87260.8|87309.4|87259.4|87310.8|87260.8|87308.7|87258.7|46
1633378190000|2021-10-04 20:09:50|87310|87260|87311.8|87261.8|87312.8|87262.8|87309.7|87259.7|38
1633378200000|2021-10-04 20:10:00|87311.9|87261.9|87312.9|87262.9|87313.9|87263.9|87311.5|87261.5|34
1633378210000|2021-10-04 20:10:10|87312.8|87262.8|87312.4|87262.4|87313.5|87263.5|87311.3|87261.3|35
1633378220000|2021-10-04 20:10:20|87312.1|87262.1|87312.4|87262.4|87313.4|87263.4|87311.9|87261.9|28
1633378230000|2021-10-04 20:10:30|87312.1|87262.1|87310.4|87260.4|87313|87263|87309.6|87259.6|45
1633378240000|2021-10-04 20:10:40|87310.3|87260.3|87311.3|87261.3|87312.1|87262.1|87309.1|87259.1|41
1633378250000|2021-10-04 20:10:50|87311.7|87261.7|87311.3|87261.3|87312.2|87262.2|87310.9|87260.9|42
1633378260000|2021-10-04 20:11:00|87311.2|87261.2|87311.2|87261.2|87311.9|87261.9|87308.3|87258.3|39
1633378270000|2021-10-04 20:11:10|87311.1|87261.1|87311.5|87261.5|87312.2|87262.2|87310.3|87260.3|32
1633378280000|2021-10-04 20:11:20|87310.9|87260.9|87310.8|87260.8|87312.5|87262.5|87309.8|87259.8|45
1633378290000|2021-10-04 20:11:30|87309.9|87259.9|87310.4|87260.4|87312.3|87262.3|87309.4|87259.4|44
1633378300000|2021-10-04 20:11:40|87310.6|87260.6|87312|87262|87314.1|87264.1|87309.6|87259.6|46
1633378310000|2021-10-04 20:11:50|87311.3|87261.3|87313.2|87263.2|87313.4|87263.4|87311|87261|40
1633378320000|2021-10-04 20:12:00|87312.6|87262.6|87313.9|87263.9|87314.6|87264.6|87312.1|87262.1|26
1633378330000|2021-10-04 20:12:10|87313.5|87263.5|87315.6|87265.6|87316.1|87266.1|87313.5|87263.5|44
1633378340000|2021-10-04 20:12:20|87315.1|87265.1|87315.6|87265.6|87316.6|87266.6|87314.7|87264.7|42
1633378350000|2021-10-04 20:12:30|87315.4|87265.4|87315.3|87265.3|87316.4|87266.4|87315.1|87265.1|30
1633378360000|2021-10-04 20:12:40|87315.5|87265.5|87314.6|87264.6|87315.8|87265.8|87314.3|87264.3|23
1633378370000|2021-10-04 20:12:50|87314.8|87264.8|87315.8|87265.8|87316.8|87266.8|87314.6|87264.6|26
1633378380000|2021-10-04 20:13:00|87315.9|87265.9|87315.8|87265.8|87317.3|87267.3|87314.9|87264.9|21
1633378390000|2021-10-04 20:13:10|87316|87266|87314.4|87264.4|87316|87266|87313.4|87263.4|44
1633378400000|2021-10-04 20:13:20|87314.3|87264.3|87312|87262|87316.5|87266.5|87311.3|87261.3|31
1633378410000|2021-10-04 20:13:30|87311.7|87261.7|87310.9|87260.9|87313|87263|87310.5|87260.5|43
1633378420000|2021-10-04 20:13:40|87311.2|87261.2|87310.1|87260.1|87312.3|87262.3|87309.5|87259.5|38
1633378430000|2021-10-04 20:13:50|87309.5|87259.5|87309.9|87259.9|87311.8|87261.8|87309.3|87259.3|41
1633378440000|2021-10-04 20:14:00|87309.6|87259.6|87309.7|87259.7|87310.6|87260.6|87309.1|87259.1|31
1633378450000|2021-10-04 20:14:10|87310|87260|87306|87256|87310|87260|87305.6|87255.6|39
1633378460000|2021-10-04 20:14:20|87306.1|87256.1|87305.5|87255.5|87306.1|87256.1|87304.9|87254.9|30
1633378470000|2021-10-04 20:14:30|87305.4|87255.4|87302.6|87252.6|87306.1|87256.1|87301.6|87251.6|46
1633378480000|2021-10-04 20:14:40|87302.8|87252.8|87302.8|87252.8|87303.2|87253.2|87301.6|87251.6|27
1633378490000|2021-10-04 20:14:50|87303.1|87253.1|87302.2|87252.2|87303.1|87253.1|87301.5|87251.5|29
1633378500000|2021-10-04 20:15:00|87302.1|87252.1|87302.9|87252.9|87303.5|87253.5|87302.1|87252.1|44
1633378510000|2021-10-04 20:15:10|87302.7|87252.7|87302.7|87252.7|87304.3|87254.3|87301.9|87251.9|61
1633378520000|2021-10-04 20:15:20|87302.9|87252.9|87301.9|87251.9|87303.4|87253.4|87301.2|87251.2|32
1633378530000|2021-10-04 20:15:30|87301.8|87251.8|87308.9|87258.9|87309.3|87259.3|87301|87251|35
1633378540000|2021-10-04 20:15:40|87309.7|87259.7|87311.1|87261.1|87311.9|87261.9|87309.2|87259.2|43
1633378550000|2021-10-04 20:15:50|87310.7|87260.7|87312.4|87262.4|87312.8|87262.8|87310.5|87260.5|37
1633378560000|2021-10-04 20:16:00|87312.1|87262.1|87316.1|87266.1|87316.1|87266.1|87312.1|87262.1|34
1633378570000|2021-10-04 20:16:10|87316.2|87266.2|87315.8|87265.8|87316.4|87266.4|87315.3|87265.3|17
1633378580000|2021-10-04 20:16:20|87315.6|87265.6|87315.3|87265.3|87316.2|87266.2|87315.2|87265.2|19
1633378590000|2021-10-04 20:16:30|87315.6|87265.6|87316.9|87266.9|87317.1|87267.1|87315.1|87265.1|19
1633378600000|2021-10-04 20:16:40|87317.4|87267.4|87317.8|87267.8|87318.4|87268.4|87315.3|87265.3|36
1633378610000|2021-10-04 20:16:50|87317.5|87267.5|87318.2|87268.2|87318.9|87268.9|87315.6|87265.6|28
1633378620000|2021-10-04 20:17:00|87318.3|87268.3|87319.3|87269.3|87319.6|87269.6|87318.3|87268.3|23
1633378630000|2021-10-04 20:17:10|87319.5|87269.5|87321.4|87271.4|87322.5|87272.5|87319.3|87269.3|24
1633378640000|2021-10-04 20:17:20|87321.8|87271.8|87322.3|87272.3|87322.3|87272.3|87319.9|87269.9|21
1633378650000|2021-10-04 20:17:30|87322.4|87272.4|87322.6|87272.6|87323.7|87273.7|87321.9|87271.9|27
1633378660000|2021-10-04 20:17:40|87322.8|87272.8|87323|87273|87323.4|87273.4|87322.4|87272.4|8
1633378670000|2021-10-04 20:17:50|87322.6|87272.6|87322.6|87272.6|87322.9|87272.9|87322.3|87272.3|13
1633378680000|2021-10-04 20:18:00|87323.8|87273.8|87323.8|87273.8|87325.6|87275.6|87323.5|87273.5|18
1633378690000|2021-10-04 20:18:10|87323.5|87273.5|87323.4|87273.4|87324.3|87274.3|87323|87273|19
1633378700000|2021-10-04 20:18:20|87323.6|87273.6|87324.1|87274.1|87325.1|87275.1|87323.6|87273.6|14
1633378710000|2021-10-04 20:18:30|87325.3|87275.3|87324.3|87274.3|87325.8|87275.8|87324.1|87274.1|14
1633378720000|2021-10-04 20:18:40|87324.6|87274.6|87323.3|87273.3|87325.1|87275.1|87323.2|87273.2|22
1633378730000|2021-10-04 20:18:50|87324.9|87274.9|87323.4|87273.4|87324.9|87274.9|87323.1|87273.1|12
1633378740000|2021-10-04 20:19:00|87322.8|87272.8|87325.8|87275.8|87325.8|87275.8|87322.4|87272.4|17
1633378750000|2021-10-04 20:19:10|87325.5|87275.5|87323.8|87273.8|87325.6|87275.6|87323.8|87273.8|13
1633378760000|2021-10-04 20:19:20|87323.6|87273.6|87325.6|87275.6|87325.6|87275.6|87323.5|87273.5|10
1633378770000|2021-10-04 20:19:30|87324.9|87274.9|87325.8|87275.8|87325.8|87275.8|87324.9|87274.9|8
1633378780000|2021-10-04 20:19:40|87325.7|87275.7|87324.4|87274.4|87325.7|87275.7|87324.4|87274.4|15
1633378790000|2021-10-04 20:19:50|87324.5|87274.5|87322.9|87272.9|87324.9|87274.9|87322.9|87272.9|21
1633378800000|2021-10-04 20:20:00|87322.8|87272.8|87322.6|87272.6|87324.1|87274.1|87321.1|87271.1|39
1633378810000|2021-10-04 20:20:10|87322.3|87272.3|87319.8|87269.8|87322.3|87272.3|87319.8|87269.8|28
1633378820000|2021-10-04 20:20:20|87319.5|87269.5|87320.7|87270.7|87321.2|87271.2|87319.4|87269.4|34
1633378830000|2021-10-04 20:20:30|87320.2|87270.2|87321.4|87271.4|87321.6|87271.6|87320.1|87270.1|26
1633378840000|2021-10-04 20:20:40|87321.2|87271.2|87321.9|87271.9|87322.9|87272.9|87321|87271|44
1633378850000|2021-10-04 20:20:50|87321.7|87271.7|87321.2|87271.2|87322.6|87272.6|87320.6|87270.6|27
1633378860000|2021-10-04 20:21:00|87320.7|87270.7|87320.9|87270.9|87322.7|87272.7|87320|87270|36
1633378870000|2021-10-04 20:21:10|87321.5|87271.5|87320.1|87270.1|87322.2|87272.2|87320|87270|46
1633378880000|2021-10-04 20:21:20|87320|87270|87319.5|87269.5|87320.4|87270.4|87318.8|87268.8|28
1633378890000|2021-10-04 20:21:30|87319.7|87269.7|87318.5|87268.5|87320.1|87270.1|87318|87268|20
1633378900000|2021-10-04 20:21:40|87318.8|87268.8|87318.2|87268.2|87320.2|87270.2|87317.7|87267.7|22
1633378910000|2021-10-04 20:21:50|87318.1|87268.1|87318.2|87268.2|87318.4|87268.4|87317.8|87267.8|23
1633378920000|2021-10-04 20:22:00|87318.1|87268.1|87317.5|87267.5|87320|87270|87317.5|87267.5|15
1633378930000|2021-10-04 20:22:10|87317.6|87267.6|87318.3|87268.3|87318.6|87268.6|87317.5|87267.5|6
1633378940000|2021-10-04 20:22:20|87318.2|87268.2|87315.7|87265.7|87319.5|87269.5|87315.5|87265.5|20
1633378950000|2021-10-04 20:22:30|87315.8|87265.8|87316.6|87266.6|87316.8|87266.8|87315.5|87265.5|14
1633378960000|2021-10-04 20:22:40|87316.5|87266.5|87318.3|87268.3|87319.2|87269.2|87316.5|87266.5|15
1633378970000|2021-10-04 20:22:50|87318.4|87268.4|87318|87268|87318.4|87268.4|87317.6|87267.6|18
1633378980000|2021-10-04 20:23:00|87318.3|87268.3|87317.2|87267.2|87318.5|87268.5|87316.3|87266.3|16
1633378990000|2021-10-04 20:23:10|87316.8|87266.8|87316.3|87266.3|87316.8|87266.8|87315.3|87265.3|29
1633379000000|2021-10-04 20:23:20|87316.2|87266.2|87315.4|87265.4|87316.9|87266.9|87315.1|87265.1|21
1633379010000|2021-10-04 20:23:30|87315.3|87265.3|87315.6|87265.6|87315.7|87265.7|87314.3|87264.3|28
1633379020000|2021-10-04 20:23:40|87315.3|87265.3|87316|87266|87316.2|87266.2|87314.8|87264.8|36
1633379030000|2021-10-04 20:23:50|87316.2|87266.2|87315.5|87265.5|87316.2|87266.2|87315.2|87265.2|26
1633379040000|2021-10-04 20:24:00|87315.4|87265.4|87315.6|87265.6|87316.1|87266.1|87314.6|87264.6|43
1633379050000|2021-10-04 20:24:10|87315.3|87265.3|87315.7|87265.7|87315.8|87265.8|87314.5|87264.5|22
1633379060000|2021-10-04 20:24:20|87315.5|87265.5|87314.9|87264.9|87316.1|87266.1|87314.9|87264.9|14
1633379070000|2021-10-04 20:24:30|87315.2|87265.2|87315.5|87265.5|87316|87266|87314.8|87264.8|22
1633379080000|2021-10-04 20:24:40|87315.8|87265.8|87315.6|87265.6|87316.2|87266.2|87315|87265|27
1633379090000|2021-10-04 20:24:50|87315.8|87265.8|87316.1|87266.1|87316.1|87266.1|87315.3|87265.3|8
1633379100000|2021-10-04 20:25:00|87316.4|87266.4|87314.6|87264.6|87316.4|87266.4|87314.2|87264.2|17
1633379110000|2021-10-04 20:25:10|87314.4|87264.4|87314.8|87264.8|87316.9|87266.9|87313.5|87263.5|25
1633379120000|2021-10-04 20:25:20|87314.7|87264.7|87315.2|87265.2|87315.2|87265.2|87313.1|87263.1|19
1633379130000|2021-10-04 20:25:30|87315.1|87265.1|87316|87266|87316.3|87266.3|87314.5|87264.5|22
1633379140000|2021-10-04 20:25:40|87315.5|87265.5|87315.4|87265.4|87316.2|87266.2|87314.1|87264.1|29
1633379150000|2021-10-04 20:25:50|87315.3|87265.3|87315.6|87265.6|87316.1|87266.1|87314.9|87264.9|24
1633379160000|2021-10-04 20:26:00|87315.8|87265.8|87315.1|87265.1|87315.8|87265.8|87313.9|87263.9|24
1633379170000|2021-10-04 20:26:10|87314.8|87264.8|87315.2|87265.2|87316|87266|87314.2|87264.2|33
1633379180000|2021-10-04 20:26:20|87315.4|87265.4|87316|87266|87316.4|87266.4|87315.2|87265.2|31
1633379190000|2021-10-04 20:26:30|87316.2|87266.2|87315.6|87265.6|87316.7|87266.7|87314.2|87264.2|25
1633379200000|2021-10-04 20:26:40|87315.5|87265.5|87316.7|87266.7|87317.2|87267.2|87315.2|87265.2|26
1633379210000|2021-10-04 20:26:50|87316.5|87266.5|87314|87264|87316.9|87266.9|87314|87264|35
1633379220000|2021-10-04 20:27:00|87313.8|87263.8|87315.5|87265.5|87315.7|87265.7|87313.5|87263.5|29
1633379230000|2021-10-04 20:27:10|87315.4|87265.4|87316|87266|87316.6|87266.6|87315.4|87265.4|12
1633379240000|2021-10-04 20:27:20|87315.8|87265.8|87314.8|87264.8|87316.7|87266.7|87314.2|87264.2|26
1633379250000|2021-10-04 20:27:30|87315.5|87265.5|87315.4|87265.4|87316.5|87266.5|87315|87265|31
1633379260000|2021-10-04 20:27:40|87315.6|87265.6|87315.3|87265.3|87315.9|87265.9|87315.3|87265.3|15
1633379270000|2021-10-04 20:27:50|87315.4|87265.4|87315.4|87265.4|87315.8|87265.8|87313.8|87263.8|26
1633379280000|2021-10-04 20:28:00|87315.7|87265.7|87315.3|87265.3|87315.7|87265.7|87314.9|87264.9|14
1633379290000|2021-10-04 20:28:10|87315.1|87265.1|87311.6|87261.6|87315.3|87265.3|87310.8|87260.8|22
1633379300000|2021-10-04 20:28:20|87311.5|87261.5|87313.2|87263.2|87314.6|87264.6|87311.3|87261.3|24
1633379310000|2021-10-04 20:28:30|87313.1|87263.1|87313.4|87263.4|87313.4|87263.4|87312.1|87262.1|10
1633379320000|2021-10-04 20:28:40|87314|87264|87314.3|87264.3|87317.1|87267.1|87313.3|87263.3|23
1633379330000|2021-10-04 20:28:50|87314.5|87264.5|87312.8|87262.8|87317|87267|87312.8|87262.8|12
1633379340000|2021-10-04 20:29:00|87313.2|87263.2|87312.8|87262.8|87317.2|87267.2|87312.2|87262.2|36
1633379350000|2021-10-04 20:29:10|87313.4|87263.4|87309.8|87259.8|87313.4|87263.4|87309.4|87259.4|28
1633379360000|2021-10-04 20:29:20|87309.3|87259.3|87309.1|87259.1|87309.4|87259.4|87308.3|87258.3|30
1633379370000|2021-10-04 20:29:30|87308.8|87258.8|87306.7|87256.7|87309.2|87259.2|87306.6|87256.6|39
1633379380000|2021-10-04 20:29:40|87307.8|87257.8|87307.3|87257.3|87308.5|87258.5|87306.6|87256.6|29
1633379390000|2021-10-04 20:29:50|87307.2|87257.2|87306.7|87256.7|87307.5|87257.5|87306.7|87256.7|29
1633379400000|2021-10-04 20:30:00|87307|87257|87309.5|87259.5|87310|87260|87307|87257|38
1633379410000|2021-10-04 20:30:10|87310.1|87260.1|87310.4|87260.4|87311.4|87261.4|87310.1|87260.1|29
1633379420000|2021-10-04 20:30:20|87310.6|87260.6|87311|87261|87313.1|87263.1|87310.5|87260.5|30
1633379430000|2021-10-04 20:30:30|87310.8|87260.8|87313.4|87263.4|87314.7|87264.7|87310.6|87260.6|36
1633379440000|2021-10-04 20:30:40|87313.3|87263.3|87309.1|87259.1|87313.9|87263.9|87308.9|87258.9|30
1633379450000|2021-10-04 20:30:50|87309.7|87259.7|87306.5|87256.5|87310.1|87260.1|87306.3|87256.3|33
1633379460000|2021-10-04 20:31:00|87306.2|87256.2|87304.9|87254.9|87307|87257|87303.7|87253.7|39
1633379470000|2021-10-04 20:31:10|87304.8|87254.8|87308.2|87258.2|87309.4|87259.4|87304|87254|35
1633379480000|2021-10-04 20:31:20|87308|87258|87316.9|87266.9|87318.1|87268.1|87306.8|87256.8|39
1633379490000|2021-10-04 20:31:30|87316.3|87266.3|87312.6|87262.6|87318.7|87268.7|87312.1|87262.1|53
1633379500000|2021-10-04 20:31:40|87312.4|87262.4|87315.7|87265.7|87316.3|87266.3|87312|87262|27
1633379510000|2021-10-04 20:31:50|87315.6|87265.6|87316|87266|87316|87266|87314.7|87264.7|22
1633379520000|2021-10-04 20:32:00|87315.8|87265.8|87314.8|87264.8|87315.8|87265.8|87314.1|87264.1|15
1633379530000|2021-10-04 20:32:10|87314.5|87264.5|87315.6|87265.6|87315.8|87265.8|87314.5|87264.5|21
1633379540000|2021-10-04 20:32:20|87315.8|87265.8|87315.8|87265.8|87316.7|87266.7|87314.9|87264.9|22
1633379550000|2021-10-04 20:32:30|87315|87265|87314.5|87264.5|87315.8|87265.8|87314.4|87264.4|10
1633379560000|2021-10-04 20:32:40|87314.9|87264.9|87319.5|87269.5|87320.8|87270.8|87314.5|87264.5|20
1633379570000|2021-10-04 20:32:50|87319.1|87269.1|87321.6|87271.6|87322.2|87272.2|87319.1|87269.1|28
1633379580000|2021-10-04 20:33:00|87321.9|87271.9|87322.6|87272.6|87322.9|87272.9|87321.3|87271.3|19
1633379590000|2021-10-04 20:33:10|87322.3|87272.3|87325.7|87275.7|87325.7|87275.7|87322.3|87272.3|32
1633379600000|2021-10-04 20:33:20|87326|87276|87326|87276|87327.3|87277.3|87325|87275|34
1633379610000|2021-10-04 20:33:30|87325.6|87275.6|87326.5|87276.5|87326.7|87276.7|87325.3|87275.3|39
1633379620000|2021-10-04 20:33:40|87326.6|87276.6|87326.8|87276.8|87327.9|87277.9|87325.5|87275.5|44
1633379630000|2021-10-04 20:33:50|87326.7|87276.7|87326.5|87276.5|87328|87278|87325.6|87275.6|48
1633379640000|2021-10-04 20:34:00|87326.6|87276.6|87324.6|87274.6|87327|87277|87323.5|87273.5|42
1633379650000|2021-10-04 20:34:10|87324.5|87274.5|87324.3|87274.3|87324.8|87274.8|87324.3|87274.3|9
1633379660000|2021-10-04 20:34:20|87324.2|87274.2|87323.2|87273.2|87325.7|87275.7|87323.2|87273.2|14
1633379670000|2021-10-04 20:34:30|87323.7|87273.7|87324.6|87274.6|87326.1|87276.1|87323.5|87273.5|24
1633379680000|2021-10-04 20:34:40|87324.7|87274.7|87324.5|87274.5|87326.5|87276.5|87323.1|87273.1|40
1633379690000|2021-10-04 20:34:50|87324.2|87274.2|87325.8|87275.8|87326.3|87276.3|87322.2|87272.2|22
1633379700000|2021-10-04 20:35:00|87325.4|87275.4|87323.9|87273.9|87325.5|87275.5|87322.4|87272.4|18
1633379710000|2021-10-04 20:35:10|87323.2|87273.2|87327.7|87277.7|87327.7|87277.7|87323.2|87273.2|28
1633379720000|2021-10-04 20:35:20|87327.6|87277.6|87328.2|87278.2|87328.2|87278.2|87326.7|87276.7|32
1633379730000|2021-10-04 20:35:30|87328.1|87278.1|87327|87277|87328.6|87278.6|87326.1|87276.1|40
1633379740000|2021-10-04 20:35:40|87326.9|87276.9|87326.2|87276.2|87327.2|87277.2|87325.8|87275.8|18
1633379750000|2021-10-04 20:35:50|87326.3|87276.3|87327.4|87277.4|87327.6|87277.6|87325.2|87275.2|26
1633379760000|2021-10-04 20:36:00|87327.3|87277.3|87326.5|87276.5|87327.3|87277.3|87324.9|87274.9|29
1633379770000|2021-10-04 20:36:10|87326.7|87276.7|87328.1|87278.1|87329|87279|87326.4|87276.4|24
1633379780000|2021-10-04 20:36:20|87328.2|87278.2|87327.9|87277.9|87329.2|87279.2|87327.7|87277.7|31
1633379790000|2021-10-04 20:36:30|87325.2|87275.2|87329.8|87279.8|87330.2|87280.2|87325.2|87275.2|31
1633379800000|2021-10-04 20:36:40|87329.1|87279.1|87327.8|87277.8|87329.1|87279.1|87326|87276|23
1633379810000|2021-10-04 20:36:50|87327.5|87277.5|87328|87278|87329.4|87279.4|87326.6|87276.6|43
1633379820000|2021-10-04 20:37:00|87327.8|87277.8|87330.2|87280.2|87331.4|87281.4|87325.8|87275.8|47
1633379830000|2021-10-04 20:37:10|87329.9|87279.9|87330.6|87280.6|87333.4|87283.4|87329.9|87279.9|31
1633379840000|2021-10-04 20:37:20|87331.5|87281.5|87331.1|87281.1|87332.4|87282.4|87330.9|87280.9|18
1633379850000|2021-10-04 20:37:30|87331.6|87281.6|87330.9|87280.9|87331.6|87281.6|87330.6|87280.6|22
1633379860000|2021-10-04 20:37:40|87331.1|87281.1|87328.8|87278.8|87331.1|87281.1|87328.7|87278.7|18
1633379870000|2021-10-04 20:37:50|87328.7|87278.7|87332.6|87282.6|87336.1|87286.1|87327.5|87277.5|43
1633379880000|2021-10-04 20:38:00|87332.5|87282.5|87333.2|87283.2|87334.2|87284.2|87332.2|87282.2|18
1633379890000|2021-10-04 20:38:10|87332.3|87282.3|87330.5|87280.5|87332.3|87282.3|87328.6|87278.6|50
1633379900000|2021-10-04 20:38:20|87330.4|87280.4|87335.1|87285.1|87335.1|87285.1|87328.8|87278.8|54
1633379910000|2021-10-04 20:38:30|87333.8|87283.8|87333|87283|87335.8|87285.8|87331.8|87281.8|36
1633379920000|2021-10-04 20:38:40|87333.2|87283.2|87332.3|87282.3|87333.4|87283.4|87332.1|87282.1|24
1633379930000|2021-10-04 20:38:50|87331.7|87281.7|87333.6|87283.6|87333.6|87283.6|87331.1|87281.1|17
1633379940000|2021-10-04 20:39:00|87333.2|87283.2|87334.9|87284.9|87334.9|87284.9|87330.6|87280.6|39
1633379950000|2021-10-04 20:39:10|87333.9|87283.9|87333.4|87283.4|87336|87286|87332.8|87282.8|36
1633379960000|2021-10-04 20:39:20|87334.6|87284.6|87335.3|87285.3|87335.5|87285.5|87333.7|87283.7|26
1633379970000|2021-10-04 20:39:30|87334.8|87284.8|87336.8|87286.8|87337.6|87287.6|87334.8|87284.8|25
1633379980000|2021-10-04 20:39:40|87336.6|87286.6|87335.5|87285.5|87337.9|87287.9|87335.5|87285.5|23
1633379990000|2021-10-04 20:39:50|87335.6|87285.6|87335.5|87285.5|87337.3|87287.3|87334.9|87284.9|30
1633380000000|2021-10-04 20:40:00|87335.8|87285.8|87336.7|87286.7|87337.5|87287.5|87335.4|87285.4|38
1633380010000|2021-10-04 20:40:10|87336.8|87286.8|87336.7|87286.7|87337|87287|87335.3|87285.3|25
1633380020000|2021-10-04 20:40:20|87336.4|87286.4|87334.5|87284.5|87336.7|87286.7|87333.8|87283.8|25
1633380030000|2021-10-04 20:40:30|87334.2|87284.2|87331.5|87281.5|87335|87285|87331.1|87281.1|40
1633380040000|2021-10-04 20:40:40|87331.6|87281.6|87332.4|87282.4|87333.3|87283.3|87331.4|87281.4|41
1633380050000|2021-10-04 20:40:50|87332.5|87282.5|87331.5|87281.5|87332.9|87282.9|87331.4|87281.4|31
1633380060000|2021-10-04 20:41:00|87331.4|87281.4|87332.3|87282.3|87332.4|87282.4|87330.8|87280.8|27
1633380070000|2021-10-04 20:41:10|87331.9|87281.9|87332.1|87282.1|87332.7|87282.7|87330.9|87280.9|29
1633380080000|2021-10-04 20:41:20|87331.1|87281.1|87332|87282|87332.8|87282.8|87331|87281|22
1633380090000|2021-10-04 20:41:30|87333|87283|87332.1|87282.1|87334.5|87284.5|87331.4|87281.4|32
1633380100000|2021-10-04 20:41:40|87332.3|87282.3|87336.1|87286.1|87347|87297|87331.9|87281.9|62
1633380110000|2021-10-04 20:41:50|87337.1|87287.1|87332.3|87282.3|87344.1|87287.1|87325.7|87270.1|73
1633380120000|2021-10-04 20:42:00|87332.1|87282.1|87336.1|87286.1|87337.5|87287.5|87327.8|87277.8|60
1633380130000|2021-10-04 20:42:10|87336.3|87286.3|87337.9|87287.9|87339.9|87289.9|87334.2|87284.2|53
1633380140000|2021-10-04 20:42:20|87338.9|87288.9|87338.8|87288.8|87339.3|87289.3|87337.1|87287.1|20
1633380150000|2021-10-04 20:42:30|87337.9|87287.9|87335.9|87285.9|87340.1|87290.1|87335.9|87285.9|25
1633380160000|2021-10-04 20:42:40|87335.8|87285.8|87338.1|87288.1|87338.4|87288.4|87335.8|87285.8|29
1633380170000|2021-10-04 20:42:50|87338.2|87288.2|87336.4|87286.4|87338.5|87288.5|87336.4|87286.4|19
1633380180000|2021-10-04 20:43:00|87336.5|87286.5|87336.7|87286.7|87339|87289|87336.5|87286.5|48
1633380190000|2021-10-04 20:43:10|87336.8|87286.8|87336.3|87286.3|87339|87289|87335.7|87285.7|48
1633380200000|2021-10-04 20:43:20|87336.5|87286.5|87336.3|87286.3|87338.1|87288.1|87334.1|87284.1|45
1633380210000|2021-10-04 20:43:30|87337|87287|87338.1|87288.1|87340.6|87290.6|87336.3|87286.3|51
1633380220000|2021-10-04 20:43:40|87338.2|87288.2|87340.8|87290.8|87342|87292|87336.4|87286.4|62
1633380230000|2021-10-04 20:43:50|87340.3|87290.3|87344|87294|87346.5|87296.5|87339.9|87289.9|55
1633380240000|2021-10-04 20:44:00|87345.2|87295.2|87337.1|87287.1|87353.5|87303.5|87337.1|87287.1|67
1633380250000|2021-10-04 20:44:10|87336.1|87286.1|87335.5|87285.5|87341.7|87291.7|87331.5|87281.5|63
1633380260000|2021-10-04 20:44:20|87335.1|87285.1|87340|87290|87343.5|87293.5|87332.1|87282.1|65
1633380270000|2021-10-04 20:44:30|87337.8|87287.8|87344.3|87294.3|87344.3|87294.3|87337.8|87287.8|47
1633380280000|2021-10-04 20:44:40|87344.5|87294.5|87343.8|87293.8|87344.7|87294.7|87340.7|87290.7|44
1633380290000|2021-10-04 20:44:50|87344|87294|87342.6|87292.6|87344.6|87294.6|87342.6|87292.6|26
1633380300000|2021-10-04 20:45:00|87343|87293|87344.6|87294.6|87345.9|87295.9|87342.8|87292.8|40
1633380310000|2021-10-04 20:45:10|87343.7|87293.7|87344.1|87294.1|87345.5|87295.5|87343.5|87293.5|19
1633380320000|2021-10-04 20:45:20|87344.3|87294.3|87347.8|87297.8|87348.4|87298.4|87344.1|87294.1|37
1633380330000|2021-10-04 20:45:30|87347.9|87297.9|87347|87297|87348.1|87298.1|87345.1|87295.1|47
1633380340000|2021-10-04 20:45:40|87346.9|87296.9|87346.7|87296.7|87347|87297|87345.3|87295.3|42
1633380350000|2021-10-04 20:45:50|87346.6|87296.6|87347.3|87297.3|87348.2|87298.2|87345.6|87295.6|49
1633380360000|2021-10-04 20:46:00|87347.2|87297.2|87344.5|87294.5|87347.2|87297.2|87344.3|87294.3|35
1633380370000|2021-10-04 20:46:10|87344.4|87294.4|87345.2|87295.2|87347.5|87297.5|87343.9|87293.9|44
1633380380000|2021-10-04 20:46:20|87345|87295|87345.8|87295.8|87347|87297|87344.1|87294.1|53
1633380390000|2021-10-04 20:46:30|87345.2|87295.2|87345.7|87295.7|87346.2|87296.2|87344.4|87294.4|42
1633380400000|2021-10-04 20:46:40|87345.3|87295.3|87344.9|87294.9|87345.3|87295.3|87344.6|87294.6|17
1633380410000|2021-10-04 20:46:50|87344.8|87294.8|87345.1|87295.1|87345.7|87295.7|87343.7|87293.7|37
1633380420000|2021-10-04 20:47:00|87344.9|87294.9|87344.6|87294.6|87345.4|87295.4|87343.7|87293.7|36
1633380430000|2021-10-04 20:47:10|87344.5|87294.5|87344.6|87294.6|87346|87296|87342.9|87292.9|45
1633380440000|2021-10-04 20:47:20|87344.7|87294.7|87345|87295|87346|87296|87344.1|87294.1|59
1633380450000|2021-10-04 20:47:30|87344.7|87294.7|87345|87295|87346.1|87296.1|87343.9|87293.9|40
1633380460000|2021-10-04 20:47:40|87345.3|87295.3|87344.5|87294.5|87345.6|87295.6|87344.1|87294.1|44
1633380470000|2021-10-04 20:47:50|87344.3|87294.3|87345|87295|87345.3|87295.3|87341.8|87291.8|57
1633380480000|2021-10-04 20:48:00|87344.9|87294.9|87345.2|87295.2|87346|87296|87343.5|87293.5|49
1633380490000|2021-10-04 20:48:10|87346|87296|87342.7|87292.7|87346.2|87296.2|87341.5|87291.5|47
1633380500000|2021-10-04 20:48:20|87342.4|87292.4|87341.8|87291.8|87342.7|87292.7|87341.5|87291.5|50
1633380510000|2021-10-04 20:48:30|87341.7|87291.7|87342.7|87292.7|87342.9|87292.9|87341.7|87291.7|42
1633380520000|2021-10-04 20:48:40|87342.6|87292.6|87341.2|87291.2|87343.8|87293.8|87341|87291|55
1633380530000|2021-10-04 20:48:50|87341|87291|87343.1|87293.1|87344.3|87294.3|87340.1|87290.1|62
1633380540000|2021-10-04 20:49:00|87342.5|87292.5|87343.4|87293.4|87344|87294|87342.3|87292.3|40
1633380550000|2021-10-04 20:49:10|87343.1|87293.1|87341.3|87291.3|87343.1|87293.1|87341.3|87291.3|50
1633380560000|2021-10-04 20:49:20|87341.9|87291.9|87343.5|87293.5|87344.2|87294.2|87341.2|87291.2|57
1633380570000|2021-10-04 20:49:30|87343.8|87293.8|87344.5|87294.5|87345.4|87295.4|87343.3|87293.3|59
1633380580000|2021-10-04 20:49:40|87343.7|87293.7|87345.3|87295.3|87345.5|87295.5|87341.6|87291.6|66
1633380590000|2021-10-04 20:49:50|87345.1|87295.1|87344.2|87294.2|87345.6|87295.6|87343.1|87293.1|59
1633380600000|2021-10-04 20:50:00|87344.3|87294.3|87342.5|87292.5|87345.1|87295.1|87342|87292|52
1633380610000|2021-10-04 20:50:10|87342.9|87292.9|87339.2|87289.2|87343|87293|87339|87289|43
1633380620000|2021-10-04 20:50:20|87339.1|87289.1|87337|87287|87339.6|87289.6|87336.9|87286.9|42
1633380630000|2021-10-04 20:50:30|87336.9|87286.9|87337|87287|87337.1|87287.1|87336.4|87286.4|30
1633380640000|2021-10-04 20:50:40|87337.1|87287.1|87336.9|87286.9|87337.3|87287.3|87336.2|87286.2|10
1633380650000|2021-10-04 20:50:50|87337.1|87287.1|87337.1|87287.1|87337.2|87287.2|87335.7|87285.7|25
1633380660000|2021-10-04 20:51:00|87337.2|87287.2|87339.4|87289.4|87340.4|87290.4|87336.5|87286.5|46
1633380670000|2021-10-04 20:51:10|87341.1|87291.1|87335.9|87285.9|87342.2|87292.2|87335.9|87285.9|63
1633380680000|2021-10-04 20:51:20|87335.8|87285.8|87339.8|87289.8|87339.8|87289.8|87335.3|87285.3|36
1633380690000|2021-10-04 20:51:30|87339.6|87289.6|87338.9|87288.9|87339.8|87289.8|87338.7|87288.7|36
1633380700000|2021-10-04 20:51:40|87338.8|87288.8|87339.2|87289.2|87339.7|87289.7|87338.4|87288.4|19
1633380710000|2021-10-04 20:51:50|87339.1|87289.1|87337.5|87287.5|87339.3|87289.3|87337.4|87287.4|7
1633380720000|2021-10-04 20:52:00|87336.9|87286.9|87335.1|87285.1|87337.1|87287.1|87335.1|87285.1|27
1633380730000|2021-10-04 20:52:10|87335.2|87285.2|87335.1|87285.1|87335.2|87285.2|87334.5|87284.5|14
1633380740000|2021-10-04 20:52:20|87335.2|87285.2|87341.2|87291.2|87341.4|87291.4|87334.9|87284.9|38
1633380750000|2021-10-04 20:52:30|87341.3|87291.3|87339.8|87289.8|87343.2|87293.2|87339.6|87289.6|42
1633380760000|2021-10-04 20:52:40|87339.6|87289.6|87340.2|87290.2|87340.5|87290.5|87339.2|87289.2|21
1633380770000|2021-10-04 20:52:50|87340.7|87290.7|87340.7|87290.7|87341.1|87291.1|87339.2|87289.2|26
1633380780000|2021-10-04 20:53:00|87340.3|87290.3|87339|87289|87340.9|87290.9|87339|87289|19
1633380790000|2021-10-04 20:53:10|87339.4|87289.4|87339.6|87289.6|87341|87291|87339|87289|37
1633380800000|2021-10-04 20:53:20|87339.5|87289.5|87338.3|87288.3|87339.5|87289.5|87338.2|87288.2|45
1633380810000|2021-10-04 20:53:30|87338.5|87288.5|87339|87289|87339.9|87289.9|87338.1|87288.1|50
1633380820000|2021-10-04 20:53:40|87339.1|87289.1|87338.7|87288.7|87339.3|87289.3|87337.3|87287.3|58
1633380830000|2021-10-04 20:53:50|87338.4|87288.4|87337.9|87287.9|87339|87289|87337.1|87287.1|52
1633380840000|2021-10-04 20:54:00|87338|87288|87338.1|87288.1|87338.7|87288.7|87337.9|87287.9|51
1633380850000|2021-10-04 20:54:10|87337.8|87287.8|87338.3|87288.3|87338.7|87288.7|87337.8|87287.8|43
1633380860000|2021-10-04 20:54:20|87338|87288|87338|87288|87339|87289|87337.8|87287.8|54
1633380870000|2021-10-04 20:54:30|87337.9|87287.9|87338.1|87288.1|87338.9|87288.9|87337.7|87287.7|52
1633380880000|2021-10-04 20:54:40|87337.9|87287.9|87338.9|87288.9|87339|87289|87337.9|87287.9|50
1633380890000|2021-10-04 20:54:50|87338.8|87288.8|87335.5|87285.5|87338.8|87288.8|87335.5|87285.5|42
1633380900000|2021-10-04 20:55:00|87335.2|87285.2|87342.4|87238.4|87352.5|87285.8|87315.4|87211.4|76
1633380910000|2021-10-04 20:55:10|87342.8|87238.8|87345.1|87241.1|87345.9|87241.9|87342.6|87238.6|36
1633380920000|2021-10-04 20:55:20|87345.9|87241.9|87344.2|87240.2|87346.2|87242.2|87343.5|87239.5|19
1633380930000|2021-10-04 20:55:30|87344.4|87240.4|87343.5|87239.5|87344.6|87240.6|87343.2|87239.2|21
1633380940000|2021-10-04 20:55:40|87343.6|87239.6|87336.2|87250|87343.6|87253.9|87333.9|87235.5|15
1633380950000|2021-10-04 20:55:50|87338.1|87250.4|87335|87249.6|87338.1|87251|87334.9|87247|15
1633380960000|2021-10-04 20:56:00|87334.7|87249.8|87342.7|87241.1|87342.7|87251.8|87334.7|87241.1|22
1633380970000|2021-10-04 20:56:10|87343.3|87239.3|87344.3|87240.3|87345.8|87243.9|87341.1|87239.3|13
1633380980000|2021-10-04 20:56:20|87344.1|87240.1|87343.6|87241.7|87344.5|87250.4|87336.3|87240.1|11
1633380990000|2021-10-04 20:56:30|87344.2|87241.3|87338.1|87246.4|87344.2|87248.6|87337.3|87241.3|22
1633381000000|2021-10-04 20:56:40|87338.9|87246|87339.9|87235.9|87339.9|87247.5|87335.6|87235.9|15
1633381010000|2021-10-04 20:56:50|87340.9|87236.9|87334.5|87239|87342.8|87244.8|87334.2|87235.1|29
1633381020000|2021-10-04 20:57:00|87334.6|87239.1|87356.2|87252.2|87361.9|87257.9|87334.2|87235.1|48
1633381030000|2021-10-04 20:57:10|87357.8|87253.8|87349|87245|87357.8|87253.8|87348.8|87244.8|17
1633381040000|2021-10-04 20:57:20|87349.5|87245.5|87350|87246|87350|87246|87344.6|87240.6|6
1633381050000|2021-10-04 20:57:30|87349.2|87245.2|87348.5|87244.5|87349.5|87245.5|87345.9|87241.9|15
1633381060000|2021-10-04 20:57:40|87348.2|87244.2|87350.1|87246.1|87356.4|87252.4|87346.5|87242.5|19
1633381070000|2021-10-04 20:57:50|87349.8|87245.8|87349.9|87245.9|87351.3|87247.3|87342.3|87238.3|19
1633381080000|2021-10-04 20:58:00|87349.8|87245.8|87347.1|87243.1|87351.2|87247.2|87345|87241|29
1633381090000|2021-10-04 20:58:10|87351.5|87247.5|87353.9|87249.9|87355.6|87251.6|87347.4|87243.4|37
1633381100000|2021-10-04 20:58:20|87354.4|87250.4|87351.9|87247.9|87354.4|87250.4|87350.9|87246.9|13
1633381110000|2021-10-04 20:58:30|87351.4|87247.4|87351.8|87247.8|87355.2|87251.2|87346.4|87242.4|32
1633381120000|2021-10-04 20:58:40|87351|87247|87346.2|87242.2|87351.8|87247.8|87341|87237|32
1633381130000|2021-10-04 20:58:50|87347.2|87243.2|87348.3|87244.3|87352.7|87248.7|87345.5|87241.5|21
1633381140000|2021-10-04 20:59:00|87350.3|87246.3|87352.1|87248.1|87359.4|87255.4|87345.6|87241.6|47
1633381150000|2021-10-04 20:59:10|87352.2|87248.2|87351.8|87247.8|87352.5|87248.5|87351.8|87247.8|6
1633381160000|2021-10-04 20:59:20|87350.3|87246.3|87351.2|87247.2|87352|87248|87350.3|87246.3|8
1633381170000|2021-10-04 20:59:30|87352.9|87248.9|87351.8|87247.8|87353.1|87249.1|87351.8|87247.8|12
1633381180000|2021-10-04 20:59:40|87352.1|87248.1|87352|87248|87352.4|87248.4|87352|87248|10
1633381190000|2021-10-04 20:59:50|87351.7|87247.7|87336.8|87232.8|87353.2|87249.2|87334|87230|26
1633381200000|2021-10-04 21:00:00|87313.7|87209.7|87311.7|87207.7|87313.7|87209.7|87311.7|87207.7|7
1633381210000|2021-10-04 21:00:10|87317.6|87213.6|87317.9|87213.9|87317.9|87213.9|87317.6|87213.6|2
1633381220000|2021-10-04 21:00:20|87308.8|87204.8|87312.6|87208.6|87322.4|87218.4|87308.8|87204.8|6
1633381230000|2021-10-04 21:00:30|87310.4|87206.4|87308.5|87204.5|87314.9|87210.9|87308.5|87204.5|6
1633381240000|2021-10-04 21:00:40|87308.6|87204.6|87305.6|87201.6|87308.6|87204.6|87305.6|87201.6|2
1633381250000|2021-10-04 21:00:50|87305.5|87201.5|87308.6|87204.6|87308.6|87204.6|87305.5|87201.5|3
1633381260000|2021-10-04 21:01:00|87308.2|87204.2|87313.8|87209.8|87313.8|87209.8|87305.1|87201.1|5
1633381270000|2021-10-04 21:01:10|87313.7|87209.7|87302.9|87198.9|87313.9|87209.9|87302.9|87198.9|6
1633381280000|2021-10-04 21:01:20|87303.7|87199.7|87313.6|87209.6|87313.6|87209.6|87302.9|87198.9|4
1633381290000|2021-10-04 21:01:30|87313.8|87209.8|87317.6|87213.6|87317.6|87213.6|87313.8|87209.8|4
1633381300000|2021-10-04 21:01:40|87308.5|87204.5|87308|87204|87308.5|87204.5|87307.9|87203.9|3
1633381310000|2021-10-04 21:01:50|87307.9|87203.9|87327.7|87223.7|87327.7|87223.7|87307.9|87203.9|6
1633381320000|2021-10-04 21:02:00|87325.1|87221.1|87314.5|87210.5|87325.1|87221.1|87313.6|87209.6|9
1633381330000|2021-10-04 21:02:10|87316.3|87212.3|87316.3|87212.3|87316.3|87212.3|87316.3|87212.3|1
1633381350000|2021-10-04 21:02:30|87318.8|87214.8|87318.8|87214.8|87318.8|87214.8|87318.8|87214.8|1
1633381370000|2021-10-04 21:02:50|87318.7|87214.7|87318.7|87214.7|87318.7|87214.7|87318.7|87214.7|1
1633381390000|2021-10-04 21:03:10|87314.8|87210.8|87341.2|87237.2|87341.8|87237.8|87314.3|87210.3|7
1633381400000|2021-10-04 21:03:20|87336.8|87232.8|87318|87214|87336.8|87232.8|87314.7|87210.7|8
1633381440000|2021-10-04 21:04:00|87317.9|87213.9|87317.9|87213.9|87317.9|87213.9|87317.9|87213.9|1
1633381450000|2021-10-04 21:04:10|87319.1|87215.1|87319.9|87215.9|87319.9|87215.9|87319.1|87215.1|3
1633381460000|2021-10-04 21:04:20|87320|87216|87320|87216|87320|87216|87320|87216|1
1633381470000|2021-10-04 21:04:30|87321.3|87217.3|87320|87216|87321.4|87217.4|87320|87216|6
1633381480000|2021-10-04 21:04:40|87321.3|87217.3|87321.2|87217.2|87321.3|87217.3|87318.3|87214.3|6
1633381490000|2021-10-04 21:04:50|87319.7|87215.7|87319.4|87215.4|87319.7|87215.7|87319.4|87215.4|2
1633381500000|2021-10-04 21:05:00|87331.3|87227.3|87347.5|87243.5|87367.2|87263.2|87315.4|87211.4|13
1633381510000|2021-10-04 21:05:10|87346.5|87242.5|87326.4|87222.4|87346.5|87242.5|87323.2|87219.2|4
1633381520000|2021-10-04 21:05:20|87319.3|87215.3|87320.3|87216.3|87320.3|87216.3|87319.3|87215.3|2
1633381530000|2021-10-04 21:05:30|87330.2|87226.2|87321|87217|87330.2|87226.2|87321|87217|7
1633381540000|2021-10-04 21:05:40|87312.8|87208.8|87337.6|87233.6|87370.2|87266.2|87312.8|87208.8|10
1633381550000|2021-10-04 21:05:50|87346|87242|87328.3|87224.3|87346|87242|87322.5|87218.5|8
1633381560000|2021-10-04 21:06:00|87326.5|87222.5|87321.1|87217.1|87331.2|87227.2|87321|87217|8
1633381570000|2021-10-04 21:06:10|87313.5|87209.5|87313.5|87209.5|87313.5|87209.5|87313.5|87209.5|1
1633381580000|2021-10-04 21:06:20|87312.9|87208.9|87312.8|87208.8|87312.9|87208.9|87312.8|87208.8|2
1633381590000|2021-10-04 21:06:30|87313.8|87209.8|87315.4|87211.4|87315.4|87211.4|87313.8|87209.8|3
1633381600000|2021-10-04 21:06:40|87318.3|87214.3|87318.3|87214.3|87318.3|87214.3|87318.3|87214.3|1
1633381610000|2021-10-04 21:06:50|87311.9|87207.9|87307.8|87203.8|87311.9|87207.9|87307.8|87203.8|2
1633381620000|2021-10-04 21:07:00|87330.4|87226.4|87336.7|87232.7|87336.7|87232.7|87329.8|87225.8|4
1633381630000|2021-10-04 21:07:10|87350.7|87246.7|87325.7|87221.7|87350.7|87246.7|87325.7|87221.7|2
1633381640000|2021-10-04 21:07:20|87341|87237|87341|87237|87341|87237|87341|87237|1
1633381650000|2021-10-04 21:07:30|87321.1|87217.1|87321.1|87217.1|87321.1|87217.1|87321.1|87217.1|1
1633381660000|2021-10-04 21:07:40|87307.8|87203.8|87307.8|87203.8|87307.8|87203.8|87307.8|87203.8|1
1633381680000|2021-10-04 21:08:00|87336.6|87232.6|87322.2|87218.2|87365.3|87261.3|87322.2|87218.2|3
1633381690000|2021-10-04 21:08:10|87342.3|87238.3|87342.3|87238.3|87342.3|87238.3|87342.3|87238.3|1
1633381700000|2021-10-04 21:08:20|87348|87244|87348|87244|87348|87244|87348|87244|1
1633381730000|2021-10-04 21:08:50|87332.7|87228.7|87332.7|87228.7|87343.1|87239.1|87332.7|87228.7|3
1633381740000|2021-10-04 21:09:00|87343.1|87239.1|87318.5|87214.5|87343.1|87239.1|87318.5|87214.5|5
1633381750000|2021-10-04 21:09:10|87318.1|87214.1|87327.8|87223.8|87327.8|87223.8|87318.1|87214.1|2
1633381760000|2021-10-04 21:09:20|87308|87204|87308|87204|87308|87204|87308|87204|1
1633381770000|2021-10-04 21:09:30|87316.5|87212.5|87308|87204|87316.5|87212.5|87308|87204|2
1633381780000|2021-10-04 21:09:40|87335.3|87231.3|87322.2|87218.2|87357.1|87253.1|87319.6|87215.6|6
1633381790000|2021-10-04 21:09:50|87323.5|87219.5|87314.9|87210.9|87328.4|87224.4|87301.6|87197.6|9
1633381800000|2021-10-04 21:10:00|87314.1|87210.1|87311.4|87207.4|87314.1|87210.1|87303.2|87199.2|4
1633381810000|2021-10-04 21:10:10|87299.1|87195.1|87285.8|87181.8|87299.1|87195.1|87285.8|87181.8|3
1633381820000|2021-10-04 21:10:20|87291|87187|87322.4|87218.4|87322.4|87218.4|87291|87187|3
1633381830000|2021-10-04 21:10:30|87296.3|87192.3|87316|87212|87316|87212|87292.5|87188.5|5
1633381840000|2021-10-04 21:10:40|87336.4|87232.4|87343.9|87239.9|87343.9|87239.9|87334.7|87230.7|3
1633381850000|2021-10-04 21:10:50|87340.1|87236.1|87305.1|87201.1|87340.1|87236.1|87291.1|87187.1|6
1633381860000|2021-10-04 21:11:00|87311.5|87207.5|87298.4|87194.4|87311.5|87207.5|87279.5|87175.5|3
1633381870000|2021-10-04 21:11:10|87307.8|87203.8|87315.8|87211.8|87315.8|87211.8|87307.8|87203.8|2
1633381880000|2021-10-04 21:11:20|87313.5|87209.5|87302.1|87198.1|87313.5|87209.5|87287.1|87183.1|4
1633381890000|2021-10-04 21:11:30|87292.8|87188.8|87348|87244|87348|87244|87292.8|87188.8|9
1633381900000|2021-10-04 21:11:40|87347.2|87243.2|87361.1|87257.1|87361.1|87257.1|87341.8|87237.8|4
1633381910000|2021-10-04 21:11:50|87359|87255|87331.2|87227.2|87361.1|87257.1|87331.2|87227.2|5
1633381920000|2021-10-04 21:12:00|87338|87234|87374|87270|87374|87270|87326.7|87222.7|5
1633381930000|2021-10-04 21:12:10|87340.6|87236.6|87354|87250|87354|87250|87340.6|87236.6|2
1633381940000|2021-10-04 21:12:20|87348|87244|87317.2|87213.2|87349.4|87245.4|87317.2|87213.2|3
1633381950000|2021-10-04 21:12:30|87347.1|87243.1|87347|87243|87347.1|87243.1|87347|87243|2
1633381960000|2021-10-04 21:12:40|87336.2|87232.2|87336.1|87232.1|87363.2|87259.2|87336|87232|4
1633381970000|2021-10-04 21:12:50|87334.7|87230.7|87359.7|87255.7|87359.7|87255.7|87332.3|87228.3|12
1633381980000|2021-10-04 21:13:00|87348.1|87244.1|87341.5|87237.5|87359.7|87255.7|87334.5|87230.5|6
1633381990000|2021-10-04 21:13:10|87354.8|87250.8|87325.6|87221.6|87354.8|87250.8|87323.6|87219.6|8
1633382000000|2021-10-04 21:13:20|87326.5|87222.5|87348.7|87244.7|87348.7|87244.7|87325.2|87221.2|8
1633382010000|2021-10-04 21:13:30|87352.9|87248.9|87352.9|87248.9|87352.9|87248.9|87352.9|87248.9|1
1633382020000|2021-10-04 21:13:40|87334.5|87230.5|87367.6|87263.6|87367.6|87263.6|87334.5|87230.5|6
1633382030000|2021-10-04 21:13:50|87365.4|87261.4|87385.2|87281.2|87394|87290|87350.4|87246.4|7
1633382040000|2021-10-04 21:14:00|87364.8|87260.8|87384.6|87280.6|87384.7|87280.7|87364.8|87260.8|6
1633382050000|2021-10-04 21:14:10|87386|87282|87386.8|87282.8|87386.8|87282.8|87384.5|87280.5|4
1633382060000|2021-10-04 21:14:20|87385.3|87281.3|87384.5|87280.5|87385.3|87281.3|87384.5|87280.5|2
1633382070000|2021-10-04 21:14:30|87386.8|87282.8|87380.6|87276.6|87386.8|87282.8|87367.5|87263.5|6
1633382080000|2021-10-04 21:14:40|87373.7|87269.7|87344.2|87240.2|87381|87277|87344.2|87240.2|4
1633382090000|2021-10-04 21:14:50|87319.4|87215.4|87357.3|87253.3|87375.6|87271.6|87319.4|87215.4|4
1633382100000|2021-10-04 21:15:00|87344.1|87240.1|87353.3|87249.3|87357.4|87253.4|87344.1|87240.1|5
1633382110000|2021-10-04 21:15:10|87334.3|87230.3|87404.1|87300.1|87404.1|87300.1|87334.3|87230.3|2
1633382120000|2021-10-04 21:15:20|87328.4|87224.4|87328.4|87224.4|87328.4|87224.4|87328.4|87224.4|1
1633382130000|2021-10-04 21:15:30|87330.8|87226.8|87339.3|87235.3|87343.5|87239.5|87330.8|87226.8|6
1633382140000|2021-10-04 21:15:40|87335.7|87231.7|87329.9|87225.9|87346.7|87242.7|87328.2|87224.2|7
1633382150000|2021-10-04 21:15:50|87324.7|87220.7|87324.9|87220.9|87339.6|87235.6|87324.7|87220.7|5
1633382160000|2021-10-04 21:16:00|87329.8|87225.8|87317.7|87213.7|87339.6|87235.6|87317.7|87213.7|5
1633382170000|2021-10-04 21:16:10|87310.8|87206.8|87333.7|87229.7|87333.7|87229.7|87310.8|87206.8|5
1633382180000|2021-10-04 21:16:20|87333.8|87229.8|87352.2|87248.2|87353.4|87249.4|87312.2|87208.2|6
1633382190000|2021-10-04 21:16:30|87350.2|87246.2|87339.3|87235.3|87358.1|87254.1|87339.3|87235.3|10
1633382200000|2021-10-04 21:16:40|87340|87236|87349.4|87245.4|87354.9|87250.9|87340|87236|7
1633382210000|2021-10-04 21:16:50|87350|87246|87344.4|87240.4|87356.2|87252.2|87344.4|87240.4|5
1633382220000|2021-10-04 21:17:00|87338.2|87234.2|87345.1|87241.1|87349.5|87245.5|87338.2|87234.2|8
1633382250000|2021-10-04 21:17:30|87347.6|87243.6|87347.6|87243.6|87347.6|87243.6|87347.6|87243.6|1
1633382260000|2021-10-04 21:17:40|87333.6|87229.6|87333.6|87229.6|87333.6|87229.6|87333.6|87229.6|1
1633382270000|2021-10-04 21:17:50|87334.8|87230.8|87332.6|87228.6|87334.8|87230.8|87332.6|87228.6|2
1633382290000|2021-10-04 21:18:10|87344|87240|87338.9|87234.9|87344|87240|87338.9|87234.9|2
1633382300000|2021-10-04 21:18:20|87339.2|87235.2|87336.9|87232.9|87339.2|87235.2|87336.9|87232.9|2
1633382310000|2021-10-04 21:18:30|87337.2|87233.2|87335.3|87231.3|87337.2|87233.2|87335.3|87231.3|3
1633382320000|2021-10-04 21:18:40|87333.1|87229.1|87333.1|87229.1|87333.1|87229.1|87333.1|87229.1|1
1633382330000|2021-10-04 21:18:50|87355.3|87251.3|87343.8|87239.8|87355.3|87251.3|87343.8|87239.8|5
1633382340000|2021-10-04 21:19:00|87346.2|87242.2|87333.7|87229.7|87346.2|87242.2|87333.7|87229.7|4
1633382350000|2021-10-04 21:19:10|87333.8|87229.8|87333.8|87229.8|87333.8|87229.8|87333.8|87229.8|1
1633382360000|2021-10-04 21:19:20|87333.7|87229.7|87333.6|87229.6|87333.8|87229.8|87333.6|87229.6|3
1633382390000|2021-10-04 21:19:50|87332.5|87228.5|87332.5|87228.5|87332.5|87228.5|87332.5|87228.5|1
1633382400000|2021-10-04 21:20:00|87333|87229|87337.6|87233.6|87342.4|87238.4|87332.8|87228.8|5
1633382410000|2021-10-04 21:20:10|87338.7|87234.7|87338.6|87234.6|87338.7|87234.7|87337|87233|3
1633382430000|2021-10-04 21:20:30|87336.9|87232.9|87336.9|87232.9|87336.9|87232.9|87336.9|87232.9|1
1633382440000|2021-10-04 21:20:40|87339.1|87235.1|87333.7|87229.7|87339.1|87235.1|87333.7|87229.7|3
1633382450000|2021-10-04 21:20:50|87333.8|87229.8|87333.8|87229.8|87333.8|87229.8|87333.8|87229.8|1
1633382460000|2021-10-04 21:21:00|87339.3|87235.3|87342.9|87238.9|87349.6|87245.6|87337.7|87233.7|10
1633382470000|2021-10-04 21:21:10|87341.2|87237.2|87355.3|87251.3|87355.3|87251.3|87341.2|87237.2|5
1633382480000|2021-10-04 21:21:20|87333.4|87229.4|87333.4|87229.4|87333.4|87229.4|87333.4|87229.4|1
1633382490000|2021-10-04 21:21:30|87340.1|87236.1|87362.1|87258.1|87362.1|87258.1|87334.3|87230.3|13
1633382500000|2021-10-04 21:21:40|87353.8|87249.8|87351.8|87247.8|87360.3|87256.3|87349|87245|8
1633382510000|2021-10-04 21:21:50|87350.9|87246.9|87348.6|87244.6|87352.1|87248.1|87345.9|87241.9|8
1633382520000|2021-10-04 21:22:00|87349.2|87245.2|87350.3|87246.3|87352.4|87248.4|87349.2|87245.2|4
1633382540000|2021-10-04 21:22:20|87344.1|87240.1|87339.8|87235.8|87344.1|87240.1|87339.8|87235.8|4
1633382560000|2021-10-04 21:22:40|87338.4|87234.4|87337.6|87233.6|87338.7|87234.7|87337.6|87233.6|4
1633382570000|2021-10-04 21:22:50|87337.7|87233.7|87338.2|87234.2|87342.8|87238.8|87337.7|87233.7|4
1633382580000|2021-10-04 21:23:00|87353.4|87249.4|87344.4|87240.4|87353.4|87249.4|87344.4|87240.4|6
1633382590000|2021-10-04 21:23:10|87344.9|87240.9|87349.6|87245.6|87354.9|87250.9|87344.9|87240.9|3
1633382600000|2021-10-04 21:23:20|87351.8|87247.8|87350.7|87246.7|87353.5|87249.5|87350.7|87246.7|3
1633382610000|2021-10-04 21:23:30|87351|87247|87347.6|87243.6|87351|87247|87342.9|87238.9|4
1633382620000|2021-10-04 21:23:40|87345.8|87241.8|87345.8|87241.8|87345.8|87241.8|87345.8|87241.8|1
1633382630000|2021-10-04 21:23:50|87342.6|87238.6|87356.1|87252.1|87358.5|87254.5|87342.6|87238.6|4
1633382640000|2021-10-04 21:24:00|87350|87246|87354.4|87250.4|87354.4|87250.4|87350|87246|3
1633382650000|2021-10-04 21:24:10|87348.4|87244.4|87350.3|87246.3|87350.3|87246.3|87343.7|87239.7|3
1633382660000|2021-10-04 21:24:20|87351.6|87247.6|87357.5|87253.5|87357.5|87253.5|87351.6|87247.6|2
1633382670000|2021-10-04 21:24:30|87346.9|87242.9|87355.6|87251.6|87355.6|87251.6|87346.9|87242.9|4
1633382680000|2021-10-04 21:24:40|87354.6|87250.6|87354.6|87250.6|87354.6|87250.6|87354.6|87250.6|1
1633382700000|2021-10-04 21:25:00|87344.1|87240.1|87349.8|87245.8|87349.8|87245.8|87344.1|87240.1|5
1633382710000|2021-10-04 21:25:10|87347.3|87243.3|87350.6|87246.6|87359.9|87255.9|87347.3|87243.3|7
1633382720000|2021-10-04 21:25:20|87348.8|87244.8|87365.4|87261.4|87365.4|87261.4|87342.3|87238.3|10
1633382730000|2021-10-04 21:25:30|87365.5|87261.5|87371|87267|87371.1|87267.1|87365|87261|5
1633382740000|2021-10-04 21:25:40|87351.5|87247.5|87364.2|87260.2|87364.2|87260.2|87351.5|87247.5|5
1633382750000|2021-10-04 21:25:50|87350.2|87246.2|87365.6|87261.6|87365.6|87261.6|87348.8|87244.8|7
1633382760000|2021-10-04 21:26:00|87344.8|87240.8|87355.3|87251.3|87355.3|87251.3|87344.8|87240.8|5
1633382770000|2021-10-04 21:26:10|87349.8|87245.8|87356.9|87252.9|87356.9|87252.9|87349.8|87245.8|2
1633382780000|2021-10-04 21:26:20|87345.4|87241.4|87355.8|87251.8|87360.7|87256.7|87343.8|87239.8|4
1633382800000|2021-10-04 21:26:40|87338.7|87234.7|87360.7|87256.7|87360.7|87256.7|87338.7|87234.7|3
1633382810000|2021-10-04 21:26:50|87355.8|87251.8|87360.7|87256.7|87360.7|87256.7|87347.8|87243.8|3
1633382820000|2021-10-04 21:27:00|87355.8|87251.8|87364.3|87260.3|87364.3|87260.3|87349.3|87245.3|7
1633382830000|2021-10-04 21:27:10|87338.7|87234.7|87355.8|87251.8|87360.7|87256.7|87338.7|87234.7|4
1633382840000|2021-10-04 21:27:20|87352.4|87248.4|87340.7|87236.7|87354.2|87250.2|87320.4|87216.4|8
1633382850000|2021-10-04 21:27:30|87342|87238|87337.3|87233.3|87343.8|87239.8|87337.3|87233.3|12
1633382860000|2021-10-04 21:27:40|87326.9|87222.9|87323.9|87219.9|87326.9|87222.9|87323.9|87219.9|4
1633382870000|2021-10-04 21:27:50|87324.2|87220.2|87325.7|87221.7|87325.7|87221.7|87324.2|87220.2|2
1633382880000|2021-10-04 21:28:00|87328.4|87224.4|87339|87235|87346.5|87242.5|87328.4|87224.4|12
1633382890000|2021-10-04 21:28:10|87324.5|87220.5|87322.7|87218.7|87324.5|87220.5|87322.7|87218.7|2
1633382900000|2021-10-04 21:28:20|87326|87222|87321.5|87217.5|87326|87222|87321.5|87217.5|5
1633382910000|2021-10-04 21:28:30|87319.7|87215.7|87318.5|87214.5|87319.7|87215.7|87317.9|87213.9|4
1633382920000|2021-10-04 21:28:40|87319.3|87215.3|87319.3|87215.3|87319.3|87215.3|87319.3|87215.3|1
1633382930000|2021-10-04 21:28:50|87329|87225|87344.1|87240.1|87349.3|87245.3|87326.9|87222.9|9
1633382940000|2021-10-04 21:29:00|87344.4|87240.4|87355.4|87251.4|87355.4|87251.4|87339.5|87235.5|14
1633382950000|2021-10-04 21:29:10|87343.7|87239.7|87344.8|87240.8|87344.8|87240.8|87343.7|87239.7|3
1633382960000|2021-10-04 21:29:20|87347.5|87243.5|87347.5|87243.5|87347.5|87243.5|87347.5|87243.5|1
1633382970000|2021-10-04 21:29:30|87339.6|87235.6|87322.1|87218.1|87339.6|87235.6|87322.1|87218.1|5
1633382980000|2021-10-04 21:29:40|87367.4|87263.4|87350.4|87246.4|87367.4|87263.4|87341.5|87237.5|9
1633382990000|2021-10-04 21:29:50|87344|87240|87342.5|87238.5|87344|87240|87328.7|87224.7|12
1633383000000|2021-10-04 21:30:00|87344.5|87240.5|87332.4|87228.4|87344.5|87240.5|87332.3|87228.3|7
1633383010000|2021-10-04 21:30:10|87332.6|87228.6|87344.2|87240.2|87360.3|87256.3|87331.3|87227.3|20
1633383020000|2021-10-04 21:30:20|87342.7|87238.7|87345.7|87241.7|87347.6|87243.6|87340.6|87236.6|10
1633383030000|2021-10-04 21:30:30|87337.6|87233.6|87340.5|87236.5|87341.7|87237.7|87336.9|87232.9|9
1633383040000|2021-10-04 21:30:40|87341.3|87237.3|87344.2|87240.2|87347.3|87243.3|87333.9|87229.9|15
1633383050000|2021-10-04 21:30:50|87338.6|87234.6|87344.3|87240.3|87347.7|87243.7|87337.4|87233.4|9
1633383060000|2021-10-04 21:31:00|87340.7|87236.7|87346.7|87242.7|87349.1|87245.1|87340.7|87236.7|12
1633383070000|2021-10-04 21:31:10|87344.5|87240.5|87351.3|87247.3|87352.7|87248.7|87344.5|87240.5|16
1633383080000|2021-10-04 21:31:20|87352|87248|87351.3|87247.3|87352|87248|87345.2|87241.2|8
1633383090000|2021-10-04 21:31:30|87349.7|87245.7|87348|87244|87350.7|87246.7|87345.8|87241.8|12
1633383100000|2021-10-04 21:31:40|87349.4|87245.4|87351.9|87247.9|87358.5|87254.5|87348.3|87244.3|11
1633383110000|2021-10-04 21:31:50|87341.1|87237.1|87324.9|87220.9|87347.8|87243.8|87320.3|87216.3|16
1633383120000|2021-10-04 21:32:00|87322.2|87218.2|87326.8|87222.8|87330|87226|87318.2|87214.2|17
1633383130000|2021-10-04 21:32:10|87326.5|87222.5|87340.3|87236.3|87340.3|87236.3|87326.5|87222.5|21
1633383140000|2021-10-04 21:32:20|87339.2|87235.2|87327.5|87223.5|87349.4|87245.4|87327.5|87223.5|20
1633383150000|2021-10-04 21:32:30|87327.6|87223.6|87323.6|87219.6|87330.7|87226.7|87323.3|87219.3|15
1633383160000|2021-10-04 21:32:40|87324.5|87220.5|87328.2|87224.2|87330.5|87226.5|87322.7|87218.7|14
1633383170000|2021-10-04 21:32:50|87330.9|87226.9|87329.3|87225.3|87330.9|87226.9|87322.2|87218.2|17
1633383180000|2021-10-04 21:33:00|87330.5|87226.5|87340.4|87236.4|87340.4|87236.4|87325.7|87221.7|19
1633383190000|2021-10-04 21:33:10|87339.3|87235.3|87324.6|87220.6|87349.2|87245.2|87324.6|87220.6|11
1633383200000|2021-10-04 21:33:20|87321.4|87217.4|87301.7|87197.7|87323.1|87219.1|87301.7|87197.7|4
1633383210000|2021-10-04 21:33:30|87325.5|87221.5|87324.5|87220.5|87328.2|87224.2|87323.7|87219.7|4
1633383220000|2021-10-04 21:33:40|87321.1|87217.1|87304.5|87200.5|87323.2|87219.2|87304.5|87200.5|4
1633383230000|2021-10-04 21:33:50|87299.9|87195.9|87325.1|87221.1|87327.5|87223.5|87299.9|87195.9|8
1633383240000|2021-10-04 21:34:00|87321.9|87217.9|87320.5|87216.5|87327.6|87223.6|87320|87216|7
1633383250000|2021-10-04 21:34:10|87317.7|87213.7|87318.4|87214.4|87322.7|87218.7|87317.7|87213.7|5
1633383260000|2021-10-04 21:34:20|87324.7|87220.7|87323.6|87219.6|87325.4|87221.4|87322.7|87218.7|5
1633383270000|2021-10-04 21:34:30|87320|87216|87293.6|87189.6|87320.1|87216.1|87293.6|87189.6|4
1633383280000|2021-10-04 21:34:40|87325|87221|87323.8|87219.8|87327.5|87223.5|87319.1|87215.1|4
1633383290000|2021-10-04 21:34:50|87324.4|87220.4|87319|87215|87324.4|87220.4|87316.7|87212.7|4
1633383300000|2021-10-04 21:35:00|87319.5|87215.5|87320.4|87216.4|87322|87218|87315.1|87211.1|7
1633383310000|2021-10-04 21:35:10|87320.6|87216.6|87323|87219|87326.4|87222.4|87320.6|87216.6|7
1633383320000|2021-10-04 21:35:20|87321.7|87217.7|87314|87210|87322|87218|87311.6|87207.6|14
1633383330000|2021-10-04 21:35:30|87327.8|87223.8|87318.1|87214.1|87327.8|87223.8|87318.1|87214.1|4
1633383340000|2021-10-04 21:35:40|87318.3|87214.3|87322.7|87218.7|87326.5|87222.5|87315.1|87211.1|5
1633383350000|2021-10-04 21:35:50|87325.5|87221.5|87320.3|87216.3|87326|87222|87318.4|87214.4|8
1633383360000|2021-10-04 21:36:00|87320.8|87216.8|87346.3|87242.3|87346.3|87242.3|87317.8|87213.8|11
1633383370000|2021-10-04 21:36:10|87347.4|87243.4|87342.2|87238.2|87354.4|87250.4|87342.2|87238.2|4
1633383380000|2021-10-04 21:36:20|87347|87243|87347.3|87243.3|87350.7|87246.7|87339.5|87235.5|11
1633383390000|2021-10-04 21:36:30|87349.2|87245.2|87351.4|87247.4|87351.4|87247.4|87339|87235|30
1633383400000|2021-10-04 21:36:40|87345.4|87241.4|87352.9|87248.9|87352.9|87248.9|87334.9|87230.9|20
1633383410000|2021-10-04 21:36:50|87350|87246|87341.7|87237.7|87353.5|87249.5|87341.4|87237.4|26
1633383420000|2021-10-04 21:37:00|87341.4|87237.4|87337.4|87233.4|87345|87241|87337.3|87233.3|23
1633383430000|2021-10-04 21:37:10|87339.1|87235.1|87344|87240|87344.3|87240.3|87337|87233|13
1633383440000|2021-10-04 21:37:20|87343.2|87239.2|87346.5|87242.5|87346.5|87242.5|87339.6|87235.6|9
1633383450000|2021-10-04 21:37:30|87347.2|87243.2|87342.5|87238.5|87347.8|87243.8|87339.2|87235.2|11
1633383460000|2021-10-04 21:37:40|87345.1|87241.1|87346.8|87242.8|87346.8|87242.8|87341.2|87237.2|10
1633383470000|2021-10-04 21:37:50|87341.5|87237.5|87345.5|87241.5|87348.1|87244.1|87341.5|87237.5|7
1633383480000|2021-10-04 21:38:00|87352.9|87248.9|87340|87236|87364.4|87260.4|87332.7|87228.7|28
1633383490000|2021-10-04 21:38:10|87344.5|87240.5|87341.4|87237.4|87345.5|87241.5|87338.1|87234.1|14
1633383500000|2021-10-04 21:38:20|87339.3|87235.3|87338.9|87234.9|87342.1|87238.1|87336|87232|9
1633383510000|2021-10-04 21:38:30|87338.6|87234.6|87339.7|87235.7|87344.4|87240.4|87338.5|87234.5|13
1633383520000|2021-10-04 21:38:40|87340.7|87236.7|87338.5|87234.5|87341|87237|87337.8|87233.8|10
1633383530000|2021-10-04 21:38:50|87337.8|87233.8|87336|87232|87338.4|87234.4|87335.1|87231.1|6
1633383540000|2021-10-04 21:39:00|87341.6|87237.6|87340.5|87236.5|87341.8|87237.8|87338|87234|18
1633383550000|2021-10-04 21:39:10|87338.1|87234.1|87335.3|87231.3|87342.4|87238.4|87335.3|87231.3|8
1633383560000|2021-10-04 21:39:20|87335.5|87231.5|87338|87234|87338.7|87234.7|87335.5|87231.5|6
1633383570000|2021-10-04 21:39:30|87338.3|87234.3|87341.4|87237.4|87342.5|87238.5|87335.9|87231.9|13
1633383580000|2021-10-04 21:39:40|87340.6|87236.6|87336.4|87232.4|87341.4|87237.4|87335.9|87231.9|10
1633383590000|2021-10-04 21:39:50|87335.3|87231.3|87339.3|87235.3|87343.5|87239.5|87335.3|87231.3|6
1633383600000|2021-10-04 21:40:00|87333.2|87229.2|87337.4|87233.4|87340.1|87236.1|87333.2|87229.2|14
1633383610000|2021-10-04 21:40:10|87336.3|87232.3|87338.8|87234.8|87338.8|87234.8|87336.3|87232.3|8
1633383620000|2021-10-04 21:40:20|87340.2|87236.2|87333.7|87229.7|87340.2|87236.2|87333.7|87229.7|7
1633383630000|2021-10-04 21:40:30|87333.8|87229.8|87332.9|87228.9|87335.4|87231.4|87332.9|87228.9|9
1633383640000|2021-10-04 21:40:40|87332.8|87228.8|87331.5|87227.5|87333.2|87229.2|87330.2|87226.2|9
1633383650000|2021-10-04 21:40:50|87335.1|87231.1|87344.6|87240.6|87344.6|87240.6|87335.1|87231.1|6
1633383660000|2021-10-04 21:41:00|87340.2|87236.2|87331.3|87227.3|87340.2|87236.2|87331.3|87227.3|7
1633383670000|2021-10-04 21:41:10|87334.7|87230.7|87337.5|87233.5|87340.1|87236.1|87334.7|87230.7|6
1633383680000|2021-10-04 21:41:20|87337.6|87233.6|87335.4|87231.4|87337.6|87233.6|87334.4|87230.4|7
1633383690000|2021-10-04 21:41:30|87332.6|87228.6|87337.1|87233.1|87337.2|87233.2|87332.6|87228.6|5
1633383700000|2021-10-04 21:41:40|87334.9|87230.9|87331.9|87227.9|87337.7|87233.7|87329.5|87225.5|7
1633383710000|2021-10-04 21:41:50|87333|87229|87333.2|87229.2|87333.2|87229.2|87332.9|87228.9|3
1633383720000|2021-10-04 21:42:00|87332.9|87228.9|87339.9|87235.9|87341.7|87237.7|87328.7|87224.7|10
1633383730000|2021-10-04 21:42:10|87338.2|87234.2|87344|87240|87345.8|87241.8|87338.1|87234.1|13
1633383740000|2021-10-04 21:42:20|87342.9|87238.9|87336.5|87232.5|87342.9|87238.9|87336.5|87232.5|8
1633383750000|2021-10-04 21:42:30|87336.7|87232.7|87335.2|87231.2|87342.5|87238.5|87333.1|87229.1|19
1633383760000|2021-10-04 21:42:40|87333.8|87229.8|87332.4|87228.4|87336.6|87232.6|87330.8|87226.8|7
1633383770000|2021-10-04 21:42:50|87332.8|87228.8|87332.3|87228.3|87332.8|87228.8|87331.5|87227.5|6
1633383780000|2021-10-04 21:43:00|87332.6|87228.6|87327.3|87223.3|87332.6|87228.6|87327.3|87223.3|7
1633383790000|2021-10-04 21:43:10|87329.8|87225.8|87331.9|87227.9|87335.4|87231.4|87326.1|87222.1|9
1633383800000|2021-10-04 21:43:20|87331.3|87227.3|87325.7|87221.7|87331.3|87227.3|87320.8|87216.8|14
1633383810000|2021-10-04 21:43:30|87324.5|87220.5|87325|87221|87327.2|87223.2|87322.7|87218.7|13
1633383820000|2021-10-04 21:43:40|87321.8|87217.8|87318.9|87214.9|87328.6|87224.6|87318.9|87214.9|29
1633383830000|2021-10-04 21:43:50|87318.3|87214.3|87317.3|87213.3|87327.7|87223.7|87317.3|87213.3|22
1633383840000|2021-10-04 21:44:00|87316.8|87212.8|87323.4|87219.4|87323.4|87219.4|87316.8|87212.8|14
1633383850000|2021-10-04 21:44:10|87324.3|87220.3|87322.6|87218.6|87324.7|87220.7|87322.6|87218.6|8
1633383860000|2021-10-04 21:44:20|87322.7|87218.7|87325.4|87221.4|87326.8|87222.8|87321.9|87217.9|15
1633383870000|2021-10-04 21:44:30|87324|87220|87327.8|87223.8|87328.5|87224.5|87324|87220|5
1633383880000|2021-10-04 21:44:40|87327.1|87223.1|87328|87224|87330.4|87226.4|87326.3|87222.3|5
1633383890000|2021-10-04 21:44:50|87329.5|87225.5|87334.4|87230.4|87334.4|87230.4|87329.5|87225.5|4
1633383900000|2021-10-04 21:45:00|87323.5|87219.5|87327.3|87223.3|87328.6|87224.6|87323.5|87219.5|13
1633383910000|2021-10-04 21:45:10|87328.8|87224.8|87328.1|87224.1|87328.8|87224.8|87326.2|87222.2|10
1633383920000|2021-10-04 21:45:20|87326.1|87222.1|87329.1|87225.1|87329.1|87225.1|87326.1|87222.1|3
1633383930000|2021-10-04 21:45:30|87329.4|87225.4|87329.8|87225.8|87329.8|87225.8|87329.2|87225.2|4
1633383940000|2021-10-04 21:45:40|87330.1|87226.1|87334|87230|87334|87230|87325.2|87221.2|17
1633383950000|2021-10-04 21:45:50|87331.9|87227.9|87326.2|87222.2|87331.9|87227.9|87319.4|87215.4|12
1633383960000|2021-10-04 21:46:00|87325.1|87221.1|87325.1|87221.1|87328.3|87224.3|87323.1|87219.1|11
1633383970000|2021-10-04 21:46:10|87325|87221|87326.1|87222.1|87326.2|87222.2|87324.7|87220.7|6
1633383980000|2021-10-04 21:46:20|87327.1|87223.1|87327.5|87223.5|87330|87226|87327.1|87223.1|10
1633383990000|2021-10-04 21:46:30|87328.6|87224.6|87327.8|87223.8|87328.6|87224.6|87323.3|87219.3|15
1633384000000|2021-10-04 21:46:40|87327.6|87223.6|87328.8|87224.8|87334.1|87230.1|87321.7|87217.7|17
1633384010000|2021-10-04 21:46:50|87328.7|87224.7|87328.4|87224.4|87330.5|87226.5|87325.2|87221.2|17
1633384020000|2021-10-04 21:47:00|87328.6|87224.6|87330|87226|87330|87226|87328.6|87224.6|8
1633384030000|2021-10-04 21:47:10|87330.4|87226.4|87316.7|87212.7|87330.4|87226.4|87316.5|87212.5|16
1633384040000|2021-10-04 21:47:20|87321.1|87217.1|87325.7|87221.7|87325.7|87221.7|87320.7|87216.7|9
1633384050000|2021-10-04 21:47:30|87325.3|87221.3|87326.8|87222.8|87326.8|87222.8|87322.8|87218.8|8
1633384060000|2021-10-04 21:47:40|87326.5|87222.5|87315.3|87211.3|87327.9|87223.9|87315.3|87211.3|7
1633384070000|2021-10-04 21:47:50|87318.2|87214.2|87327.8|87223.8|87327.8|87223.8|87317.8|87213.8|5
1633384080000|2021-10-04 21:48:00|87327|87223|87323.2|87219.2|87327|87223|87323.2|87219.2|3
1633384090000|2021-10-04 21:48:10|87327.6|87223.6|87313.2|87209.2|87327.6|87223.6|87313.2|87209.2|2
1633384100000|2021-10-04 21:48:20|87320.2|87216.2|87320.2|87216.2|87320.2|87216.2|87318.3|87214.3|3
1633384110000|2021-10-04 21:48:30|87324.2|87220.2|87322.2|87218.2|87324.2|87220.2|87319.1|87215.1|4
1633384120000|2021-10-04 21:48:40|87327.9|87223.9|87329.5|87225.5|87329.5|87225.5|87327.9|87223.9|4
1633384130000|2021-10-04 21:48:50|87329.3|87225.3|87319.8|87215.8|87329.3|87225.3|87309.3|87205.3|9
1633384140000|2021-10-04 21:49:00|87320.1|87216.1|87320.6|87216.6|87321.1|87217.1|87320.1|87216.1|4
1633384150000|2021-10-04 21:49:10|87316.7|87212.7|87322.1|87218.1|87325.4|87221.4|87312.3|87208.3|10
1633384160000|2021-10-04 21:49:20|87327.7|87223.7|87325.8|87221.8|87329.7|87225.7|87322.1|87218.1|9
1633384170000|2021-10-04 21:49:30|87325.9|87221.9|87321.1|87217.1|87326.4|87222.4|87315.8|87211.8|5
1633384180000|2021-10-04 21:49:40|87312.6|87208.6|87327.4|87223.4|87327.4|87223.4|87312.6|87208.6|9
1633384190000|2021-10-04 21:49:50|87327|87223|87321.6|87217.6|87327|87223|87317.8|87213.8|3
1633384200000|2021-10-04 21:50:00|87326.2|87222.2|87326.1|87222.1|87326.2|87222.2|87325.1|87221.1|4
1633384210000|2021-10-04 21:50:10|87325.8|87221.8|87329.4|87225.4|87330.3|87226.3|87325.8|87221.8|4
1633384220000|2021-10-04 21:50:20|87329.7|87225.7|87318.8|87214.8|87329.7|87225.7|87311.8|87207.8|4
1633384230000|2021-10-04 21:50:30|87320.6|87216.6|87320.6|87216.6|87320.6|87216.6|87320.6|87216.6|1
1633384240000|2021-10-04 21:50:40|87330.4|87226.4|87320.9|87216.9|87330.5|87226.5|87314.6|87210.6|7
1633384250000|2021-10-04 21:50:50|87330.9|87226.9|87329|87225|87330.9|87226.9|87329|87225|5
1633384260000|2021-10-04 21:51:00|87330.1|87226.1|87329.8|87225.8|87331|87227|87328.5|87224.5|11
1633384270000|2021-10-04 21:51:10|87329.3|87225.3|87327.7|87223.7|87329.3|87225.3|87313.1|87209.1|6
1633384280000|2021-10-04 21:51:20|87327.9|87223.9|87330.2|87226.2|87332.1|87228.1|87327.9|87223.9|5
1633384290000|2021-10-04 21:51:30|87329.9|87225.9|87323.3|87219.3|87329.9|87225.9|87316.9|87212.9|5
1633384300000|2021-10-04 21:51:40|87324|87220|87323.8|87219.8|87324|87220|87323.8|87219.8|2
1633384310000|2021-10-04 21:51:50|87328.3|87224.3|87322.4|87218.4|87329.8|87225.8|87314.8|87210.8|13
1633384320000|2021-10-04 21:52:00|87317.5|87213.5|87325.7|87221.7|87325.7|87221.7|87317.5|87213.5|6
1633384330000|2021-10-04 21:52:10|87327.1|87223.1|87335.8|87231.8|87335.8|87231.8|87322.7|87218.7|20
1633384340000|2021-10-04 21:52:20|87336.5|87232.5|87334.4|87230.4|87336.5|87232.5|87334.4|87230.4|8
1633384350000|2021-10-04 21:52:30|87334.8|87230.8|87328.2|87224.2|87334.8|87230.8|87323.8|87219.8|9
1633384360000|2021-10-04 21:52:40|87329.1|87225.1|87330.3|87226.3|87330.9|87226.9|87322|87218|6
1633384370000|2021-10-04 21:52:50|87323.6|87219.6|87331.4|87227.4|87331.4|87227.4|87323.6|87219.6|9
1633384380000|2021-10-04 21:53:00|87333.6|87229.6|87331.8|87227.8|87333.6|87229.6|87314.2|87210.2|11
1633384390000|2021-10-04 21:53:10|87327.2|87223.2|87327.5|87223.5|87328.5|87224.5|87327|87223|5
1633384400000|2021-10-04 21:53:20|87320.9|87216.9|87321.7|87217.7|87326.9|87222.9|87320.9|87216.9|5
1633384410000|2021-10-04 21:53:30|87326.9|87222.9|87335.5|87231.5|87335.5|87231.5|87326.9|87222.9|7
1633384420000|2021-10-04 21:53:40|87336.1|87232.1|87333.3|87229.3|87336.8|87232.8|87304.8|87200.8|13
1633384430000|2021-10-04 21:53:50|87334.8|87230.8|87334.4|87230.4|87336.2|87232.2|87334.4|87230.4|6
1633384440000|2021-10-04 21:54:00|87334.7|87230.7|87332.5|87228.5|87339.7|87235.7|87332.2|87228.2|8
1633384450000|2021-10-04 21:54:10|87331.4|87227.4|87325.1|87221.1|87332.4|87228.4|87316.1|87212.1|9
1633384460000|2021-10-04 21:54:20|87323.6|87219.6|87329.3|87225.3|87330.1|87226.1|87323.6|87219.6|6
1633384470000|2021-10-04 21:54:30|87330.4|87226.4|87324|87220|87330.4|87226.4|87315.1|87211.1|9
1633384480000|2021-10-04 21:54:40|87331.8|87227.8|87322|87218|87331.8|87227.8|87317.4|87213.4|11
1633384490000|2021-10-04 21:54:50|87329.3|87225.3|87327.8|87223.8|87332.2|87228.2|87323|87219|16
1633384500000|2021-10-04 21:55:00|87329.4|87225.4|87329.1|87225.1|87329.6|87225.6|87324.7|87220.7|12
1633384510000|2021-10-04 21:55:10|87333.9|87229.9|87329.6|87225.6|87333.9|87229.9|87328.8|87224.8|7
1633384520000|2021-10-04 21:55:20|87330.1|87226.1|87327.3|87223.3|87330.3|87226.3|87315.6|87211.6|10
1633384530000|2021-10-04 21:55:30|87328.4|87224.4|87290.7|87186.7|87328.4|87224.4|87271.2|87167.2|39
1633384540000|2021-10-04 21:55:40|87278.9|87174.9|87287.8|87183.8|87292|87188|87278.9|87174.9|22
1633384550000|2021-10-04 21:55:50|87290.7|87186.7|87290.9|87186.9|87291.9|87187.9|87286.5|87182.5|7
1633384560000|2021-10-04 21:56:00|87289.4|87185.4|87289.8|87185.8|87290.5|87186.5|87282.4|87178.4|10
1633384570000|2021-10-04 21:56:10|87289.9|87185.9|87290.5|87186.5|87291.6|87187.6|87286.9|87182.9|8
1633384580000|2021-10-04 21:56:20|87288.9|87184.9|87289.4|87185.4|87292|87188|87279.4|87175.4|9
1633384590000|2021-10-04 21:56:30|87287.7|87183.7|87290.4|87186.4|87290.8|87186.8|87287|87183|9
1633384600000|2021-10-04 21:56:40|87289.8|87185.8|87286.6|87182.6|87289.8|87185.8|87274.4|87170.4|31
1633384610000|2021-10-04 21:56:50|87284.6|87180.6|87283.9|87179.9|87285.9|87181.9|87282.6|87178.6|13
1633384620000|2021-10-04 21:57:00|87276.4|87172.4|87280.6|87176.6|87280.6|87176.6|87276.4|87172.4|7
1633384630000|2021-10-04 21:57:10|87282.1|87178.1|87280.2|87176.2|87282.1|87178.1|87280.2|87176.2|3
1633384640000|2021-10-04 21:57:20|87278|87174|87282.5|87178.5|87284.5|87180.5|87277.9|87173.9|10
1633384650000|2021-10-04 21:57:30|87271.5|87167.5|87281.2|87177.2|87284.2|87180.2|87270.5|87166.5|20
1633384660000|2021-10-04 21:57:40|87281|87177|87281.1|87177.1|87287.4|87183.4|87281|87177|11
1633384670000|2021-10-04 21:57:50|87281|87177|87278|87174|87281.4|87177.4|87277.5|87173.5|9
1633384680000|2021-10-04 21:58:00|87280.1|87176.1|87283.4|87179.4|87287.8|87183.8|87277.3|87173.3|12
1633384690000|2021-10-04 21:58:10|87283.2|87179.2|87277.1|87173.1|87286.2|87182.2|87277.1|87173.1|14
1633384700000|2021-10-04 21:58:20|87278.4|87174.4|87288|87184|87288|87184|87277|87173|16
1633384710000|2021-10-04 21:58:30|87287.8|87183.8|87281.2|87177.2|87287.8|87183.8|87277.8|87173.8|27
1633384720000|2021-10-04 21:58:40|87281.1|87177.1|87280.1|87176.1|87285.1|87181.1|87279.9|87175.9|9
1633384730000|2021-10-04 21:58:50|87281.7|87177.7|87281.9|87177.9|87281.9|87177.9|87276.9|87172.9|10
1633384740000|2021-10-04 21:59:00|87282.2|87178.2|87282.1|87178.1|87283.1|87179.1|87282.1|87178.1|9
1633384750000|2021-10-04 21:59:10|87280.3|87176.3|87283.7|87179.7|87283.7|87179.7|87277.1|87173.1|15
1633384760000|2021-10-04 21:59:20|87282.8|87178.8|87283.4|87179.4|87283.4|87179.4|87277.3|87173.3|17
1633384770000|2021-10-04 21:59:30|87283.3|87179.3|87280.3|87176.3|87283.3|87179.3|87279.7|87175.7|14
1633384780000|2021-10-04 21:59:40|87280.1|87176.1|87290.5|87186.5|87292.4|87188.4|87279.7|87175.7|20
1633384790000|2021-10-04 21:59:50|87291.4|87187.4|87290.7|87186.7|87294|87190|87290.7|87186.7|22
1633384800000|2021-10-04 22:00:00|87291.2|87187.2|87281.5|87177.5|87291.4|87187.4|87274.8|87170.8|48
1633384810000|2021-10-04 22:00:10|87281.1|87177.1|87278.8|87174.8|87286.9|87182.9|87272.6|87168.6|60
1633384820000|2021-10-04 22:00:20|87278.2|87174.2|87290|87186|87290.2|87186.2|87278.2|87174.2|48
1633384830000|2021-10-04 22:00:30|87289.5|87185.5|87294|87190|87294.5|87190.5|87283.4|87179.4|43
1633384840000|2021-10-04 22:00:40|87294.1|87190.1|87297.5|87193.5|87297.6|87193.9|87294.1|87190.1|21
1633384850000|2021-10-04 22:00:50|87297.9|87193.9|87296|87192|87299.5|87201.5|87288.4|87192|19
1633384860000|2021-10-04 22:01:00|87296.3|87192.3|87294.1|87201.7|87300.1|87202.5|87294.1|87192.3|38
1633384870000|2021-10-04 22:01:10|87294.8|87201|87291.1|87205.8|87294.8|87205.9|87285.1|87201|20
1633384880000|2021-10-04 22:01:20|87291|87205.7|87286.4|87202|87291.5|87208.2|87283.8|87202|11
1633384890000|2021-10-04 22:01:30|87280.8|87207.2|87289.8|87208.8|87290.9|87219.3|87269.1|87204|13
1633384900000|2021-10-04 22:01:40|87286.7|87209.7|87286.6|87212|87300.6|87212|87286.4|87201.3|14
1633384910000|2021-10-04 22:01:50|87289.3|87210.6|87295.5|87203.8|87301.5|87212.9|87286.7|87197.5|19
1633384920000|2021-10-04 22:02:00|87291.7|87207.4|87291.6|87211.5|87294|87214.2|87287.6|87207.4|29
1633384930000|2021-10-04 22:02:10|87294.8|87210|87288.9|87212.6|87294.8|87213.2|87288.9|87210|10
1633384940000|2021-10-04 22:02:20|87289.4|87213.1|87290.5|87213.4|87290.8|87225|87274.7|87212.4|20
1633384950000|2021-10-04 22:02:30|87290.7|87213.5|87273.6|87223.6|87290.7|87226.5|87273|87213.5|12
1633384960000|2021-10-04 22:02:40|87277.4|87227.4|87300.2|87201.6|87303.6|87227.4|87275.4|87199.5|10
1633384970000|2021-10-04 22:02:50|87303.3|87199.3|87297.6|87207.7|87303.3|87209.8|87295.7|87199.3|10
1633384980000|2021-10-04 22:03:00|87297.5|87208.8|87288.9|87212|87300.1|87215.3|87287.2|87206.5|13
1633384990000|2021-10-04 22:03:10|87288.3|87212.9|87291.2|87214|87292.4|87214.5|87286.6|87211.7|18
1633385000000|2021-10-04 22:03:20|87276.4|87226.4|87288.6|87216.9|87295.3|87226.4|87276.3|87214.6|8
1633385010000|2021-10-04 22:03:30|87294.5|87209.3|87288.8|87216.5|87294.5|87226.3|87275.1|87209.3|11
1633385020000|2021-10-04 22:03:40|87288.3|87217.3|87292.4|87214.3|87304.2|87226.5|87276.5|87199.9|18
1633385030000|2021-10-04 22:03:50|87292.6|87214.6|87291.1|87213.5|87299.3|87214.6|87291.1|87210.2|9
1633385040000|2021-10-04 22:04:00|87294.8|87211.5|87277.1|87227.1|87297.2|87227.4|87277.1|87209.6|17
1633385050000|2021-10-04 22:04:10|87277.5|87227.5|87276.1|87226.1|87277.5|87227.5|87276.1|87226.1|12
1633385060000|2021-10-04 22:04:20|87277.9|87227.9|87278.1|87228.1|87278.7|87228.7|87277.2|87227.2|13
1633385070000|2021-10-04 22:04:30|87278.4|87228.4|87294.6|87209.2|87305.9|87229.8|87274.9|87200.3|21
1633385080000|2021-10-04 22:04:40|87288|87214.8|87291.2|87214.3|87296.5|87215.9|87288|87209.4|22
1633385090000|2021-10-04 22:04:50|87294|87212.4|87277.6|87227.6|87294|87227.7|87277.1|87212.4|19
1633385100000|2021-10-04 22:05:00|87277.9|87227.9|87273.3|87223.3|87284.7|87227.9|87272.6|87214.4|31
1633385110000|2021-10-04 22:05:10|87272.7|87222.7|87278.4|87228.4|87289.7|87228.4|87272.5|87213.8|34
1633385120000|2021-10-04 22:05:20|87278.5|87228.5|87277.3|87227.3|87278.5|87228.5|87276.8|87226.8|20
1633385130000|2021-10-04 22:05:30|87277.8|87227.8|87289.5|87219.5|87301|87227.8|87276.2|87204.5|27
1633385140000|2021-10-04 22:05:40|87278.1|87228.1|87292.2|87220.5|87295.8|87230.9|87278.1|87212.8|26
1633385150000|2021-10-04 22:05:50|87280.8|87230.8|87291.1|87220|87295.3|87232|87280.8|87218.9|20
1633385160000|2021-10-04 22:06:00|87291.5|87219.4|87291.4|87221.2|87296.7|87232.1|87280.1|87218.2|16
1633385170000|2021-10-04 22:06:10|87291.3|87220.9|87281.1|87231.1|87295.4|87231.7|87280.9|87217.6|19
1633385180000|2021-10-04 22:06:20|87281.2|87231.2|87294.3|87219.5|87295.3|87232.3|87280.9|87218.5|24
1633385190000|2021-10-04 22:06:30|87280.8|87230.8|87293.9|87219.2|87296.9|87232.9|87279|87215.9|37
1633385200000|2021-10-04 22:06:40|87279.3|87229.3|87299.4|87213.8|87299.4|87230.8|87278.4|87213.5|12
1633385210000|2021-10-04 22:06:50|87294.9|87215.8|87290.8|87219.9|87295.8|87230|87279.1|87215.8|13
1633385220000|2021-10-04 22:07:00|87290.4|87218.6|87282.7|87232.7|87296.5|87232.9|87281.6|87218.4|14
1633385230000|2021-10-04 22:07:10|87283.1|87233.1|87279.5|87229.5|87293.9|87233.7|87279.5|87223.9|8
1633385240000|2021-10-04 22:07:20|87298.2|87223.3|87300|87223|87300|87234.3|87281.5|87223|13
1633385250000|2021-10-04 22:07:30|87294.4|87222.8|87306.5|87212.6|87306.5|87223.5|87293.8|87212.6|14
1633385260000|2021-10-04 22:07:40|87300.3|87215.1|87292.2|87218.7|87304.7|87230.2|87280|87213|15
1633385270000|2021-10-04 22:07:50|87295.4|87217.5|87288.4|87218|87295.4|87230.7|87277.3|87217.5|20
1633385280000|2021-10-04 22:08:00|87277.5|87227.5|87278.6|87228.6|87289.6|87228.6|87276.8|87216.5|18
1633385290000|2021-10-04 22:08:10|87278.8|87228.8|87295.7|87214|87295.7|87228.8|87278.8|87213.1|8
1633385300000|2021-10-04 22:08:20|87294.1|87214.5|87277|87227|87295|87227.4|87277|87212.9|15
1633385310000|2021-10-04 22:08:30|87287.9|87215.9|87291.8|87214.7|87293.9|87228.2|87276.4|87212.2|18
1633385320000|2021-10-04 22:08:40|87293.5|87213.7|87277.9|87227.9|87293.5|87227.9|87277.3|87213.7|11
1633385330000|2021-10-04 22:08:50|87288.5|87217.4|87277.9|87227.9|87291.7|87227.9|87277.4|87214|19
1633385340000|2021-10-04 22:09:00|87278.1|87228.1|87279.5|87229.5|87289.5|87229.5|87277.4|87216.3|13
1633385350000|2021-10-04 22:09:10|87279.7|87229.7|87278.4|87228.4|87299.4|87230|87277.6|87210.5|18
1633385360000|2021-10-04 22:09:20|87278.6|87228.6|87289.6|87218.3|87292.7|87229.1|87278.6|87217.9|20
1633385370000|2021-10-04 22:09:30|87290.9|87218.6|87279.3|87229.3|87297.4|87231.8|87279.1|87217.3|26
1633385380000|2021-10-04 22:09:40|87278.3|87228.3|87279|87229|87280.5|87230.5|87277.5|87227.5|10
1633385390000|2021-10-04 22:09:50|87279.3|87229.3|87279.4|87229.4|87280.2|87230.2|87278.9|87228.9|9
1633385400000|2021-10-04 22:10:00|87279.5|87229.5|87277.4|87227.4|87280|87230|87277.3|87227.3|11
1633385410000|2021-10-04 22:10:10|87278|87228|87280.1|87230.1|87280.8|87230.8|87277|87227|12
1633385420000|2021-10-04 22:10:20|87279.8|87229.8|87279|87229|87281.6|87231.6|87279|87229|14
1633385430000|2021-10-04 22:10:30|87280.1|87230.1|87279.5|87229.5|87281.5|87231.5|87279.5|87229.5|10
1633385440000|2021-10-04 22:10:40|87278.9|87228.9|87283.2|87233.2|87284.1|87234.1|87278.9|87228.9|11
1633385450000|2021-10-04 22:10:50|87282.8|87232.8|87283.1|87233.1|87284.2|87234.2|87282.7|87232.7|6
1633385460000|2021-10-04 22:11:00|87282.4|87232.4|87282.5|87232.5|87284.8|87234.8|87282.4|87232.4|9
1633385470000|2021-10-04 22:11:10|87282.3|87232.3|87283.9|87233.9|87287.7|87237.7|87282.2|87232.2|10
1633385480000|2021-10-04 22:11:20|87283.2|87233.2|87294.9|87221.7|87296.1|87234|87282.6|87221.2|11
1633385490000|2021-10-04 22:11:30|87294.1|87222.4|87282.4|87232.4|87294.1|87234.2|87282.2|87222.4|11
1633385500000|2021-10-04 22:11:40|87282.5|87232.5|87282.3|87232.3|87282.8|87232.8|87282|87232|7
1633385510000|2021-10-04 22:11:50|87282.4|87232.4|87283.6|87233.6|87283.6|87233.6|87280.7|87230.7|7
1633385520000|2021-10-04 22:12:00|87283.5|87233.5|87284.1|87234.1|87284.7|87234.7|87282.2|87232.2|18
1633385530000|2021-10-04 22:12:10|87283.9|87233.9|87296.1|87224.3|87303.5|87237|87283.7|87218.5|19
1633385540000|2021-10-04 22:12:20|87299.4|87222.2|87295.2|87224.7|87299.5|87235.9|87283.6|87222.2|16
1633385550000|2021-10-04 22:12:30|87285.5|87235.5|87284.2|87234.2|87296|87235.5|87284.2|87223.8|8
1633385560000|2021-10-04 22:12:40|87283.2|87233.2|87284.6|87234.6|87285.3|87235.3|87283.2|87233.2|16
1633385570000|2021-10-04 22:12:50|87286.8|87236.8|87286|87236|87298.2|87238.5|87284.6|87226.9|17
1633385580000|2021-10-04 22:13:00|87285.3|87235.3|87284.2|87234.2|87285.3|87235.3|87284.1|87234.1|5
1633385590000|2021-10-04 22:13:10|87283.5|87233.5|87282.7|87232.7|87299.5|87234.7|87282.7|87217|18
1633385600000|2021-10-04 22:13:20|87295.4|87221.2|87284.3|87234.3|87295.4|87235.9|87282|87221.2|12
1633385610000|2021-10-04 22:13:30|87283.5|87233.5|87284.8|87234.8|87284.8|87234.8|87283.4|87233.4|6
1633385620000|2021-10-04 22:13:40|87284.5|87234.5|87284.1|87234.1|87298|87234.5|87283.1|87221.3|10
1633385630000|2021-10-04 22:13:50|87284.3|87234.3|87283.7|87233.7|87296.2|87236|87282.8|87225.4|19
1633385640000|2021-10-04 22:14:00|87283.5|87233.5|87284.4|87234.4|87298.3|87237.2|87282.7|87222.8|19
1633385650000|2021-10-04 22:14:10|87297.4|87224.1|87283.9|87233.9|87297.4|87235.8|87283.8|87224.1|11
1633385660000|2021-10-04 22:14:20|87286.2|87236.2|87284.7|87234.7|87286.2|87236.2|87284.2|87234.2|12
1633385670000|2021-10-04 22:14:30|87284.2|87234.2|87285.6|87235.6|87286.9|87236.9|87282.8|87232.8|16
1633385680000|2021-10-04 22:14:40|87284.8|87234.8|87288.1|87238.1|87288.3|87238.3|87284.8|87234.8|13
1633385690000|2021-10-04 22:14:50|87285.7|87235.7|87287.7|87237.7|87288.5|87238.5|87285.2|87235.2|8
1633385700000|2021-10-04 22:15:00|87288.3|87238.3|87284.6|87234.6|87297.6|87238.3|87282.9|87222.7|26
1633385710000|2021-10-04 22:15:10|87283.8|87233.8|87285.5|87235.5|87294.4|87237|87283.8|87224|20
1633385720000|2021-10-04 22:15:20|87286.1|87236.1|87284.4|87234.4|87286.1|87236.1|87283.4|87233.4|9
1633385730000|2021-10-04 22:15:30|87284.1|87234.1|87284.5|87234.5|87286.3|87236.3|87283.4|87233.4|12
1633385740000|2021-10-04 22:15:40|87284.9|87234.9|87283.3|87233.3|87285.3|87235.3|87282.6|87232.6|7
1633385750000|2021-10-04 22:15:50|87283.4|87233.4|87283.2|87233.2|87283.4|87233.4|87282.8|87232.8|9
1633385760000|2021-10-04 22:16:00|87299.3|87226.3|87285|87235|87299.3|87236.2|87285|87226.3|8
1633385770000|2021-10-04 22:16:10|87284.4|87234.4|87284.1|87234.1|87286.2|87236.2|87284.1|87234.1|8
1633385780000|2021-10-04 22:16:20|87286.6|87236.6|87284.4|87234.4|87286.6|87236.6|87284.4|87234.4|11
1633385790000|2021-10-04 22:16:30|87283.9|87233.9|87286|87236|87287.2|87237.2|87281.8|87231.8|12
1633385800000|2021-10-04 22:16:40|87285|87235|87284.5|87234.5|87294.3|87235.3|87283.8|87222.5|14
1633385810000|2021-10-04 22:16:50|87283.5|87233.5|87297.1|87224.8|87297.7|87236.3|87280.9|87221.8|9
1633385820000|2021-10-04 22:17:00|87285.2|87235.2|87285.2|87235.2|87285.8|87235.8|87285.2|87235.2|3
1633385830000|2021-10-04 22:17:10|87299.3|87227|87284.4|87234.4|87301.5|87234.7|87284.4|87221.2|8
1633385840000|2021-10-04 22:17:20|87295.9|87219.6|87286.1|87236.1|87299.5|87236.1|87282.3|87219.6|17
1633385850000|2021-10-04 22:17:30|87294.8|87223.4|87282.1|87232.1|87294.8|87234.4|87282|87223.4|9
1633385860000|2021-10-04 22:17:40|87282|87232|87283.7|87233.7|87284.7|87234.7|87282|87232|13
1633385870000|2021-10-04 22:17:50|87283.6|87233.6|87283.5|87233.5|87285.5|87235.5|87283.3|87233.3|15
1633385880000|2021-10-04 22:18:00|87283.6|87233.6|87284.1|87234.1|87284.3|87234.3|87283.2|87233.2|8
1633385890000|2021-10-04 22:18:10|87283.5|87233.5|87284.9|87234.9|87284.9|87234.9|87280.8|87230.8|5
1633385900000|2021-10-04 22:18:20|87285.4|87235.4|87283.3|87233.3|87286|87236|87283.3|87233.3|9
1633385910000|2021-10-04 22:18:30|87284.7|87234.7|87284.1|87234.1|87285.4|87235.4|87283.4|87233.4|7
1633385920000|2021-10-04 22:18:40|87284.3|87234.3|87282.2|87232.2|87297.2|87234.5|87282.2|87221.8|11
1633385930000|2021-10-04 22:18:50|87282.6|87232.6|87283.6|87233.6|87284.6|87234.6|87282.4|87232.4|11
1633385940000|2021-10-04 22:19:00|87283.9|87233.9|87285.9|87235.9|87285.9|87235.9|87283.4|87233.4|10
1633385950000|2021-10-04 22:19:10|87286.8|87236.8|87288|87238|87290.7|87240.7|87285|87235|11
1633385960000|2021-10-04 22:19:20|87287.4|87237.4|87287.6|87237.6|87289.8|87239.8|87287.4|87237.4|6
1633385970000|2021-10-04 22:19:30|87286.9|87236.9|87288.4|87238.4|87289.5|87239.5|87285|87235|8
1633385980000|2021-10-04 22:19:40|87288.1|87238.1|87299.4|87229|87304.8|87238.1|87285.9|87216.6|8
1633385990000|2021-10-04 22:19:50|87300.2|87229.8|87287.1|87237.1|87300.9|87240.3|87287.1|87228.9|7
1633386000000|2021-10-04 22:20:00|87287.2|87237.2|87287.6|87237.6|87289.1|87239.1|87287.2|87237.2|9
1633386010000|2021-10-04 22:20:10|87287.7|87237.7|87287.9|87237.9|87290|87240|87287.7|87237.7|9
1633386020000|2021-10-04 22:20:20|87288.3|87238.3|87288.9|87238.9|87291.2|87241.2|87288.3|87238.3|8
1633386030000|2021-10-04 22:20:30|87288.5|87238.5|87289.2|87239.2|87301.6|87239.2|87287.2|87226.3|7
1633386040000|2021-10-04 22:20:40|87288.8|87238.8|87289.4|87239.4|87302.6|87240.4|87288.8|87228|9
1633386050000|2021-10-04 22:20:50|87289.1|87239.1|87291.3|87241.3|87291.3|87241.3|87289|87239|13
1633386060000|2021-10-04 22:21:00|87290.4|87240.4|87293|87243|87295.9|87245.9|87290.4|87240.4|21
1633386070000|2021-10-04 22:21:10|87292.8|87242.8|87295.5|87245.5|87297|87247|87292.8|87242.8|8
1633386080000|2021-10-04 22:21:20|87294.6|87244.6|87295|87245|87295|87245|87294.3|87244.3|6
1633386090000|2021-10-04 22:21:30|87294.7|87244.7|87294.6|87244.6|87305|87245.7|87294.4|87234.8|10
1633386100000|2021-10-04 22:21:40|87294.7|87244.7|87295.2|87245.2|87296.3|87246.3|87294.2|87244.2|10
1633386110000|2021-10-04 22:21:50|87294.9|87244.9|87294.6|87244.6|87294.9|87244.9|87293.8|87243.8|6
1633386120000|2021-10-04 22:22:00|87294.5|87244.5|87296.1|87246.1|87296.1|87246.1|87293|87243|4
1633386130000|2021-10-04 22:22:10|87296|87246|87293.9|87243.9|87296.8|87246.8|87293.9|87243.9|10
1633386140000|2021-10-04 22:22:20|87293.8|87243.8|87293.2|87243.2|87293.8|87243.8|87292.7|87242.7|9
1633386150000|2021-10-04 22:22:30|87293.1|87243.1|87295.5|87245.5|87295.5|87245.5|87292.8|87242.8|7
1633386160000|2021-10-04 22:22:40|87295.3|87245.3|87294.9|87244.9|87295.6|87245.6|87294.8|87244.8|13
1633386170000|2021-10-04 22:22:50|87295|87245|87296.1|87246.1|87297.1|87247.1|87294.6|87244.6|13
1633386180000|2021-10-04 22:23:00|87295.4|87245.4|87295.9|87245.9|87296.7|87246.7|87294.6|87244.6|12
1633386190000|2021-10-04 22:23:10|87295.5|87245.5|87295.2|87245.2|87296.4|87246.4|87295.2|87245.2|14
1633386200000|2021-10-04 22:23:20|87294.9|87244.9|87296.4|87246.4|87296.8|87246.8|87294.7|87244.7|17
1633386210000|2021-10-04 22:23:30|87295.6|87245.6|87294.9|87244.9|87296.2|87246.2|87294.9|87244.9|7
1633386220000|2021-10-04 22:23:40|87295.1|87245.1|87295.2|87245.2|87296.4|87246.4|87295.1|87245.1|7
1633386230000|2021-10-04 22:23:50|87295.5|87245.5|87295.6|87245.6|87296|87246|87295.5|87245.5|3
1633386240000|2021-10-04 22:24:00|87295.8|87245.8|87294|87244|87296|87246|87294|87244|4
1633386250000|2021-10-04 22:24:10|87294.2|87244.2|87294.5|87244.5|87294.6|87244.6|87294.2|87244.2|4
1633386260000|2021-10-04 22:24:20|87294.3|87244.3|87291.8|87241.8|87294.3|87244.3|87291.8|87241.8|13
1633386270000|2021-10-04 22:24:30|87292.1|87242.1|87293.1|87243.1|87293.6|87243.6|87292.1|87242.1|14
1633386280000|2021-10-04 22:24:40|87292.5|87242.5|87293.6|87243.6|87293.6|87243.6|87292.3|87242.3|6
1633386290000|2021-10-04 22:24:50|87293|87243|87293.7|87243.7|87294.7|87244.7|87292|87242|10
1633386300000|2021-10-04 22:25:00|87293.4|87243.4|87292.2|87242.2|87293.4|87243.4|87291.8|87241.8|10
1633386310000|2021-10-04 22:25:10|87294.4|87244.4|87292.2|87242.2|87294.4|87244.4|87292.2|87242.2|6
1633386320000|2021-10-04 22:25:20|87294.4|87244.4|87292.3|87242.3|87294.4|87244.4|87292.3|87242.3|7
1633386330000|2021-10-04 22:25:30|87292.4|87242.4|87291.8|87241.8|87292.5|87242.5|87291.8|87241.8|4
1633386340000|2021-10-04 22:25:40|87290.3|87240.3|87290.4|87240.4|87290.4|87240.4|87290.3|87240.3|2
1633386350000|2021-10-04 22:25:50|87290.2|87240.2|87290.4|87240.4|87290.4|87240.4|87290.2|87240.2|4
1633386360000|2021-10-04 22:26:00|87290.5|87240.5|87292.7|87242.7|87321.8|87245.2|87290.5|87217.8|13
1633386370000|2021-10-04 22:26:10|87292.6|87242.6|87295.2|87245.2|87295.9|87245.9|87292.6|87242.6|11
1633386380000|2021-10-04 22:26:20|87296.1|87246.1|87296.3|87246.3|87296.3|87246.3|87296.1|87246.1|6
1633386390000|2021-10-04 22:26:30|87296.1|87246.1|87296.6|87246.6|87297.6|87247.6|87296.1|87246.1|7
1633386400000|2021-10-04 22:26:40|87296.3|87246.3|87296.9|87246.9|87297.8|87247.8|87296.3|87246.3|12
1633386410000|2021-10-04 22:26:50|87297.2|87247.2|87297.3|87247.3|87297.7|87247.7|87296.2|87246.2|8
1633386420000|2021-10-04 22:27:00|87307.7|87235.5|87297.3|87247.3|87307.7|87247.8|87296.4|87235.5|14
1633386430000|2021-10-04 22:27:10|87298.5|87248.5|87296.4|87246.4|87298.5|87248.5|87296.4|87246.4|7
1633386440000|2021-10-04 22:27:20|87296.6|87246.6|87297.4|87247.4|87297.5|87247.5|87296.1|87246.1|9
1633386450000|2021-10-04 22:27:30|87297.3|87247.3|87296.7|87246.7|87297.4|87247.4|87296.7|87246.7|4
1633386460000|2021-10-04 22:27:40|87295.5|87245.5|87298.6|87248.6|87298.6|87248.6|87295.5|87245.5|6
1633386470000|2021-10-04 22:27:50|87298.1|87248.1|87298.2|87248.2|87299.5|87249.5|87297.8|87247.8|10
1633386480000|2021-10-04 22:28:00|87298.5|87248.5|87297.6|87247.6|87299.3|87249.3|87297.2|87247.2|15
1633386490000|2021-10-04 22:28:10|87297.7|87247.7|87297.5|87247.5|87298.9|87248.9|87297.5|87247.5|10
1633386500000|2021-10-04 22:28:20|87300.1|87250.1|87298|87248|87300.1|87250.1|87298|87248|10
1633386510000|2021-10-04 22:28:30|87298.1|87248.1|87300.3|87250.3|87300.3|87250.3|87297.6|87247.6|10
1633386520000|2021-10-04 22:28:40|87298.8|87248.8|87300.3|87250.3|87302|87252|87298.8|87248.8|10
1633386530000|2021-10-04 22:28:50|87299.8|87249.8|87300.2|87250.2|87301.1|87251.1|87299.6|87249.6|8
1633386540000|2021-10-04 22:29:00|87299.3|87249.3|87299.1|87249.1|87300.6|87250.6|87297.9|87247.9|12
1633386550000|2021-10-04 22:29:10|87299.3|87249.3|87294.8|87244.8|87300.3|87250.3|87294.8|87244.8|11
1633386560000|2021-10-04 22:29:20|87295|87245|87295.4|87245.4|87297.4|87247.4|87295|87245|21
1633386570000|2021-10-04 22:29:30|87296.4|87246.4|87295.3|87245.3|87297|87247|87294.6|87244.6|13
1633386580000|2021-10-04 22:29:40|87295|87245|87295.1|87245.1|87295.5|87245.5|87294.3|87244.3|11
1633386590000|2021-10-04 22:29:50|87298.3|87248.3|87296.2|87246.2|87298.3|87248.3|87295.5|87245.5|17
1633386600000|2021-10-04 22:30:00|87296|87246|87296.9|87246.9|87296.9|87246.9|87295.4|87245.4|13
1633386610000|2021-10-04 22:30:10|87295.8|87245.8|87296.6|87246.6|87296.9|87246.9|87295.2|87245.2|13
1633386620000|2021-10-04 22:30:20|87296.9|87246.9|87295.6|87245.6|87297.5|87247.5|87295.4|87245.4|13
1633386630000|2021-10-04 22:30:30|87295.9|87245.9|87309.2|87233.5|87309.2|87247.8|87295.6|87233.5|8
1633386640000|2021-10-04 22:30:40|87308|87234.1|87297|87247|87308|87248.5|87297|87234.1|8
1633386650000|2021-10-04 22:30:50|87296.4|87246.4|87297.7|87247.7|87297.7|87247.7|87295.4|87245.4|10
1633386660000|2021-10-04 22:31:00|87297.4|87247.4|87298.3|87248.3|87298.3|87248.3|87296.9|87246.9|13
1633386670000|2021-10-04 22:31:10|87296.9|87246.9|87297|87247|87297.1|87247.1|87296.9|87246.9|6
1633386680000|2021-10-04 22:31:20|87297.7|87247.7|87297.6|87247.6|87297.8|87247.8|87297.3|87247.3|6
1633386690000|2021-10-04 22:31:30|87296.2|87246.2|87301.6|87251.6|87301.6|87251.6|87296|87246|11
1633386700000|2021-10-04 22:31:40|87299.6|87249.6|87297.7|87247.7|87301.1|87251.1|87297.6|87247.6|7
1633386710000|2021-10-04 22:31:50|87298.4|87248.4|87297.4|87247.4|87298.9|87248.9|87297.3|87247.3|5
1633386720000|2021-10-04 22:32:00|87297.6|87247.6|87301.3|87251.3|87302.8|87252.8|87295.4|87245.4|16
1633386730000|2021-10-04 22:32:10|87299.6|87249.6|87298.3|87248.3|87300.3|87250.3|87297.8|87247.8|6
1633386740000|2021-10-04 22:32:20|87299.4|87249.4|87303.6|87253.6|87312.6|87262.6|87298.1|87248.1|19
1633386750000|2021-10-04 22:32:30|87302.1|87252.1|87304.6|87254.6|87306.2|87256.2|87302|87252|12
1633386760000|2021-10-04 22:32:40|87304.5|87254.5|87304.6|87254.6|87304.7|87254.7|87302.2|87252.2|13
1633386770000|2021-10-04 22:32:50|87305.6|87255.6|87305|87255|87307.2|87257.2|87304.8|87254.8|6
1633386780000|2021-10-04 22:33:00|87304.9|87254.9|87306|87256|87306|87256|87303|87253|17
1633386790000|2021-10-04 22:33:10|87305.1|87255.1|87307.6|87257.6|87309.4|87259.4|87303.2|87253.2|29
1633386800000|2021-10-04 22:33:20|87309.6|87259.6|87306|87256|87309.6|87259.6|87305.7|87255.7|23
1633386810000|2021-10-04 22:33:30|87305|87255|87306|87256|87306.1|87256.1|87303.3|87253.3|15
1633386820000|2021-10-04 22:33:40|87305.8|87255.8|87306.7|87256.7|87307.2|87257.2|87305.4|87255.4|13
1633386830000|2021-10-04 22:33:50|87306.4|87256.4|87306.1|87256.1|87309.8|87259.8|87306|87256|9
1633386840000|2021-10-04 22:34:00|87305.5|87255.5|87306.5|87256.5|87310|87260|87303.6|87253.6|21
1633386850000|2021-10-04 22:34:10|87305.5|87255.5|87306.7|87256.7|87324.9|87264|87305.1|87245.4|26
1633386860000|2021-10-04 22:34:20|87305.9|87255.9|87305.3|87255.3|87308.7|87258.7|87305.3|87255.3|15
1633386870000|2021-10-04 22:34:30|87304.9|87254.9|87308.7|87258.7|87309.9|87259.9|87304.9|87254.9|8
1633386880000|2021-10-04 22:34:40|87306.3|87256.3|87306.4|87256.4|87308.4|87258.4|87306|87256|12
1633386890000|2021-10-04 22:34:50|87305.7|87255.7|87306.6|87256.6|87320.8|87263.6|87305.7|87246.6|29
1633386900000|2021-10-04 22:35:00|87309.4|87259.4|87305.2|87255.2|87310.4|87260.4|87305.2|87255.2|22
1633386910000|2021-10-04 22:35:10|87306.6|87256.6|87309.4|87259.4|87315.4|87259.4|87306|87244.7|17
1633386920000|2021-10-04 22:35:20|87308.2|87258.2|87308.4|87258.4|87309.1|87259.1|87305.1|87255.1|11
1633386930000|2021-10-04 22:35:30|87307.8|87257.8|87308.3|87258.3|87309.9|87259.9|87306.4|87256.4|19
1633386940000|2021-10-04 22:35:40|87308.1|87258.1|87307.4|87257.4|87310|87260|87307.3|87257.3|31
1633386950000|2021-10-04 22:35:50|87307.5|87257.5|87310.7|87260.7|87310.7|87260.7|87306.1|87256.1|22
1633386960000|2021-10-04 22:36:00|87309.9|87259.9|87308.2|87258.2|87311.4|87261.4|87307.9|87257.9|16
1633386970000|2021-10-04 22:36:10|87307.9|87257.9|87306.2|87256.2|87309.3|87259.3|87305.2|87255.2|19
1633386980000|2021-10-04 22:36:20|87308|87258|87309.1|87259.1|87309.1|87259.1|87306.5|87256.5|11
1633386990000|2021-10-04 22:36:30|87309|87259|87308.3|87258.3|87310|87260|87306.9|87256.9|15
1633387000000|2021-10-04 22:36:40|87308.6|87258.6|87308.7|87258.7|87311.2|87261.2|87305.7|87255.7|17
1633387010000|2021-10-04 22:36:50|87307.8|87257.8|87307.5|87257.5|87309.5|87259.5|87305.1|87255.1|17
1633387020000|2021-10-04 22:37:00|87305.7|87255.7|87307.4|87257.4|87316.1|87258|87304.2|87246.1|15
1633387030000|2021-10-04 22:37:10|87307.1|87257.1|87308.3|87258.3|87309.1|87259.1|87305.7|87255.7|12
1633387040000|2021-10-04 22:37:20|87307.6|87257.6|87306|87256|87308|87258|87304.5|87254.5|18
1633387050000|2021-10-04 22:37:30|87305.9|87255.9|87306.1|87256.1|87309.5|87259.5|87305.7|87255.7|29
1633387060000|2021-10-04 22:37:40|87305.9|87255.9|87309.3|87259.3|87327|87259.3|87299.6|87249.6|12
1633387070000|2021-10-04 22:37:50|87307.1|87257.1|87304.7|87254.7|87319.4|87259.5|87303.6|87243|19
1633387080000|2021-10-04 22:38:00|87305.9|87255.9|87307|87257|87316.5|87257|87302|87244.9|8
1633387090000|2021-10-04 22:38:10|87306.9|87256.9|87305.4|87255.4|87307.3|87257.3|87303.9|87253.9|13
1633387100000|2021-10-04 22:38:20|87305.2|87255.2|87305.5|87255.5|87307.1|87257.1|87303.3|87253.3|22
1633387110000|2021-10-04 22:38:30|87306.7|87256.7|87308.7|87258.7|87311.6|87261.6|87305.7|87255.7|32
1633387120000|2021-10-04 22:38:40|87311.2|87261.2|87310.9|87260.9|87311.2|87261.2|87307|87257|20
1633387130000|2021-10-04 22:38:50|87311.3|87261.3|87304|87254|87311.3|87261.3|87302.6|87252.6|19
1633387140000|2021-10-04 22:39:00|87304.1|87254.1|87306.1|87256.1|87307.2|87257.2|87303|87253|13
1633387150000|2021-10-04 22:39:10|87306|87256|87303.3|87253.3|87306.1|87256.1|87303.3|87253.3|10
1633387160000|2021-10-04 22:39:20|87303.5|87253.5|87300.1|87250.1|87303.5|87253.5|87300.1|87250.1|7
1633387170000|2021-10-04 22:39:30|87301.9|87251.9|87300.5|87250.5|87302.3|87252.3|87300.5|87250.5|6
1633387180000|2021-10-04 22:39:40|87301|87251|87301.6|87251.6|87302.8|87252.8|87301|87251|8
1633387190000|2021-10-04 22:39:50|87300.9|87250.9|87301.7|87251.7|87301.7|87251.7|87300.9|87250.9|3
1633387200000|2021-10-04 22:40:00|87299.3|87249.3|87302.2|87252.2|87306.9|87256.9|87299.3|87249.3|12
1633387210000|2021-10-04 22:40:10|87301.9|87251.9|87301.8|87251.8|87303.4|87253.4|87301.5|87251.5|15
1633387220000|2021-10-04 22:40:20|87303.5|87253.5|87301.6|87251.6|87304.4|87254.4|87301.6|87251.6|9
1633387230000|2021-10-04 22:40:30|87301.2|87251.2|87304.2|87254.2|87309.9|87259.9|87300.5|87250.5|16
1633387240000|2021-10-04 22:40:40|87304.1|87254.1|87303.6|87253.6|87304.1|87254.1|87302.6|87252.6|7
1633387250000|2021-10-04 22:40:50|87303.5|87253.5|87301.8|87251.8|87303.7|87253.7|87301.8|87251.8|5
1633387260000|2021-10-04 22:41:00|87301.5|87251.5|87301.9|87251.9|87304.8|87254.8|87300.7|87250.7|17
1633387270000|2021-10-04 22:41:10|87303|87253|87302.5|87252.5|87305.1|87255.1|87302|87252|12
1633387280000|2021-10-04 22:41:20|87302.3|87252.3|87303.5|87253.5|87308.7|87258.7|87302.3|87252.3|9
1633387290000|2021-10-04 22:41:30|87302.9|87252.9|87302.2|87252.2|87304.4|87254.4|87300.8|87250.8|21
1633387300000|2021-10-04 22:41:40|87301.3|87251.3|87303.2|87253.2|87305.2|87255.2|87300.7|87250.7|11
1633387310000|2021-10-04 22:41:50|87301.3|87251.3|87303.1|87253.1|87304.2|87254.2|87301.3|87251.3|10
1633387320000|2021-10-04 22:42:00|87302.8|87252.8|87300.6|87250.6|87302.9|87252.9|87300.6|87250.6|10
1633387330000|2021-10-04 22:42:10|87300|87250|87298|87248|87303.9|87253.9|87298|87248|12
1633387340000|2021-10-04 22:42:20|87298.1|87248.1|87300.7|87250.7|87301.4|87251.4|87296.7|87246.7|25
1633387350000|2021-10-04 22:42:30|87300.5|87250.5|87302.5|87252.5|87302.5|87252.5|87299.8|87249.8|11
1633387360000|2021-10-04 22:42:40|87301.2|87251.2|87300.7|87250.7|87302.1|87252.1|87300.3|87250.3|7
1633387370000|2021-10-04 22:42:50|87300.6|87250.6|87302.3|87252.3|87303.1|87253.1|87300.6|87250.6|14
1633387380000|2021-10-04 22:43:00|87302|87252|87301.7|87251.7|87302.2|87252.2|87300.5|87250.5|20
1633387390000|2021-10-04 22:43:10|87302|87252|87299.9|87249.9|87303.1|87253.1|87299.8|87249.8|14
1633387400000|2021-10-04 22:43:20|87305.1|87255.1|87299.6|87249.6|87305.1|87255.1|87299.3|87249.3|18
1633387410000|2021-10-04 22:43:30|87299.7|87249.7|87300.9|87250.9|87302|87252|87297.5|87247.5|19
1633387420000|2021-10-04 22:43:40|87301.7|87251.7|87303.1|87253.1|87303.4|87253.4|87301.2|87251.2|26
1633387430000|2021-10-04 22:43:50|87302.7|87252.7|87302.8|87252.8|87305.7|87255.7|87302.4|87252.4|9
1633387440000|2021-10-04 22:44:00|87302.4|87252.4|87302.5|87252.5|87305.4|87255.4|87300.3|87250.3|19
1633387450000|2021-10-04 22:44:10|87303.4|87253.4|87305.1|87255.1|87306.2|87256.2|87301.9|87251.9|16
1633387460000|2021-10-04 22:44:20|87303.4|87253.4|87302.9|87252.9|87319.3|87255.4|87302.9|87237.1|8
1633387470000|2021-10-04 22:44:30|87303.1|87253.1|87302.1|87252.1|87305.1|87255.1|87301.6|87251.6|20
1633387480000|2021-10-04 22:44:40|87302.2|87252.2|87302.6|87252.6|87302.7|87252.7|87301.5|87251.5|19
1633387490000|2021-10-04 22:44:50|87304.5|87254.5|87304.2|87254.2|87306.9|87256.9|87302.7|87252.7|12
1633387500000|2021-10-04 22:45:00|87302.3|87252.3|87302.4|87252.4|87305.6|87255.6|87302.3|87252.3|9
1633387510000|2021-10-04 22:45:10|87302.5|87252.5|87301.1|87251.1|87303.5|87253.5|87300.8|87250.8|10
1633387520000|2021-10-04 22:45:20|87301.2|87251.2|87301.3|87251.3|87304.7|87254.7|87301.2|87251.2|7
1633387530000|2021-10-04 22:45:30|87301.2|87251.2|87302.5|87252.5|87305.6|87255.6|87301.2|87251.2|8
1633387540000|2021-10-04 22:45:40|87302.2|87252.2|87303.3|87253.3|87303.6|87253.6|87300.5|87250.5|8
1633387550000|2021-10-04 22:45:50|87302.1|87252.1|87303.5|87253.5|87306.2|87256.2|87301.6|87251.6|15
1633387560000|2021-10-04 22:46:00|87304.7|87254.7|87303|87253|87305.2|87255.2|87300.8|87250.8|17
1633387570000|2021-10-04 22:46:10|87301.3|87251.3|87321.6|87245|87321.6|87252.1|87300.3|87235.5|7
1633387580000|2021-10-04 22:46:20|87303.1|87253.1|87302|87252|87304.1|87254.1|87300.8|87250.8|11
1633387590000|2021-10-04 22:46:30|87301.3|87251.3|87300.4|87250.4|87303|87253|87300.4|87250.4|9
1633387600000|2021-10-04 22:46:40|87302.8|87252.8|87302.1|87252.1|87303.1|87253.1|87301.3|87251.3|7
1633387610000|2021-10-04 22:46:50|87306|87256|87301.1|87251.1|87306|87256|87301.1|87251.1|6
1633387620000|2021-10-04 22:47:00|87301.4|87251.4|87302|87252|87304.8|87254.8|87301.4|87251.4|8
1633387630000|2021-10-04 22:47:10|87301.7|87251.7|87301|87251|87303.9|87253.9|87300.4|87250.4|7
1633387640000|2021-10-04 22:47:20|87300.8|87250.8|87301.2|87251.2|87303.2|87253.2|87299.7|87249.7|9
1633387650000|2021-10-04 22:47:30|87303|87253|87302|87252|87304.5|87254.5|87301.5|87251.5|10
1633387660000|2021-10-04 22:47:40|87302.5|87252.5|87304.4|87254.4|87305.4|87255.4|87302.3|87252.3|26
1633387670000|2021-10-04 22:47:50|87304.2|87254.2|87303.8|87253.8|87304.9|87254.9|87302.7|87252.7|9
1633387680000|2021-10-04 22:48:00|87304.3|87254.3|87303.1|87253.1|87306|87256|87303.1|87253.1|12
1633387690000|2021-10-04 22:48:10|87303.3|87253.3|87305.1|87255.1|87307.6|87257.6|87303.3|87253.3|12
1633387700000|2021-10-04 22:48:20|87306.9|87256.9|87305.4|87255.4|87306.9|87256.9|87303.1|87253.1|8
1633387710000|2021-10-04 22:48:30|87305|87255|87304.7|87254.7|87306|87256|87303.4|87253.4|14
1633387720000|2021-10-04 22:48:40|87304.8|87254.8|87306.4|87256.4|87307.7|87257.7|87304.2|87254.2|10
1633387730000|2021-10-04 22:48:50|87304.9|87254.9|87316.8|87242.4|87316.8|87257.3|87302.9|87242.4|7
1633387740000|2021-10-04 22:49:00|87303.7|87253.7|87303.7|87253.7|87306.6|87256.6|87303.7|87253.7|10
1633387750000|2021-10-04 22:49:10|87304|87254|87304.8|87254.8|87304.8|87254.8|87302.6|87252.6|10
1633387760000|2021-10-04 22:49:20|87304.1|87254.1|87304.8|87254.8|87306.6|87256.6|87304|87254|10
1633387770000|2021-10-04 22:49:30|87303.2|87253.2|87307.8|87257.8|87307.8|87257.8|87299|87249|6
1633387780000|2021-10-04 22:49:40|87306.2|87256.2|87305.2|87255.2|87306.2|87256.2|87302.3|87252.3|5
1633387790000|2021-10-04 22:49:50|87305.1|87255.1|87306.8|87256.8|87318.2|87256.8|87304.1|87241.6|13
1633387800000|2021-10-04 22:50:00|87304.8|87254.8|87304|87254|87306.2|87256.2|87302.8|87252.8|13
1633387810000|2021-10-04 22:50:10|87305.1|87255.1|87304.9|87254.9|87305.5|87255.5|87302.2|87252.2|9
1633387820000|2021-10-04 22:50:20|87304.6|87254.6|87305.2|87255.2|87307|87257|87301.5|87251.5|7
1633387830000|2021-10-04 22:50:30|87305.5|87255.5|87306|87256|87307.7|87257.7|87302.9|87252.9|15
1633387840000|2021-10-04 22:50:40|87305.6|87255.6|87305.2|87255.2|87307.4|87257.4|87303.7|87253.7|8
1633387850000|2021-10-04 22:50:50|87305.8|87255.8|87302.4|87252.4|87305.8|87255.8|87302.4|87252.4|5
1633387860000|2021-10-04 22:51:00|87305.2|87255.2|87303.7|87253.7|87305.6|87255.6|87303.7|87253.7|13
1633387870000|2021-10-04 22:51:10|87306.3|87256.3|87304.7|87254.7|87306.6|87256.6|87302|87252|15
1633387880000|2021-10-04 22:51:20|87305|87255|87307.1|87257.1|87307.4|87257.4|87301.9|87251.9|18
1633387890000|2021-10-04 22:51:30|87305.7|87255.7|87303.9|87253.9|87308.1|87258.1|87303.8|87253.8|14
1633387900000|2021-10-04 22:51:40|87305|87255|87305|87255|87305.3|87255.3|87303.1|87253.1|7
1633387910000|2021-10-04 22:51:50|87305.6|87255.6|87305.4|87255.4|87307.5|87257.5|87304.7|87254.7|6
1633387920000|2021-10-04 22:52:00|87305.2|87255.2|87305.1|87255.1|87305.3|87255.3|87302.3|87252.3|13
1633387930000|2021-10-04 22:52:10|87304.6|87254.6|87305.6|87255.6|87307.3|87257.3|87303.1|87253.1|14
1633387940000|2021-10-04 22:52:20|87307.9|87257.9|87305.7|87255.7|87307.9|87257.9|87302.5|87252.5|20
1633387950000|2021-10-04 22:52:30|87305.6|87255.6|87316.6|87244.3|87316.6|87255.6|87304.2|87244.3|11
1633387960000|2021-10-04 22:52:40|87303.8|87253.8|87306.4|87256.4|87307.1|87257.1|87303.8|87253.8|15
1633387970000|2021-10-04 22:52:50|87307.1|87257.1|87307.8|87257.8|87307.8|87257.8|87305|87255|11
1633387980000|2021-10-04 22:53:00|87306.9|87256.9|87307.1|87257.1|87307.2|87257.2|87305.5|87255.5|8
1633387990000|2021-10-04 22:53:10|87308|87258|87306.3|87256.3|87308|87258|87306|87256|13
1633388000000|2021-10-04 22:53:20|87307.2|87257.2|87302.2|87252.2|87307.2|87257.2|87302.2|87252.2|14
1633388010000|2021-10-04 22:53:30|87304.1|87254.1|87302.6|87252.6|87305.6|87255.6|87302.5|87252.5|9
1633388020000|2021-10-04 22:53:40|87303.4|87253.4|87302.5|87252.5|87303.6|87253.6|87302.5|87252.5|5
1633388030000|2021-10-04 22:53:50|87303.1|87253.1|87300.8|87250.8|87303.1|87253.1|87300.3|87250.3|5
1633388040000|2021-10-04 22:54:00|87301.8|87251.8|87300.8|87250.8|87302.1|87252.1|87299|87249|5
1633388050000|2021-10-04 22:54:10|87300.2|87250.2|87299.8|87249.8|87301.7|87251.7|87299.8|87249.8|3
1633388060000|2021-10-04 22:54:20|87299.9|87249.9|87304.5|87254.5|87305.3|87255.3|87299.9|87249.9|6
1633388070000|2021-10-04 22:54:30|87305|87255|87303.3|87253.3|87305|87255|87303|87253|9
1633388080000|2021-10-04 22:54:40|87302.4|87252.4|87305.1|87255.1|87305.1|87255.1|87302.4|87252.4|6
1633388090000|2021-10-04 22:54:50|87303.7|87253.7|87303.5|87253.5|87304.1|87254.1|87301.6|87251.6|9
1633388100000|2021-10-04 22:55:00|87303.6|87253.6|87303.1|87253.1|87304.3|87254.3|87302.3|87252.3|10
1633388110000|2021-10-04 22:55:10|87305.3|87255.3|87304.5|87254.5|87305.3|87255.3|87303.2|87253.2|9
1633388120000|2021-10-04 22:55:20|87304.1|87254.1|87303.8|87253.8|87305.2|87255.2|87302.3|87252.3|13
1633388130000|2021-10-04 22:55:30|87303.9|87253.9|87304.6|87254.6|87306.2|87256.2|87302.4|87252.4|13
1633388140000|2021-10-04 22:55:40|87303.7|87253.7|87304|87254|87304.9|87254.9|87303|87253|12
1633388150000|2021-10-04 22:55:50|87303.9|87253.9|87302.4|87252.4|87304.8|87254.8|87302.4|87252.4|11
1633388160000|2021-10-04 22:56:00|87300.5|87250.5|87304.1|87254.1|87305.9|87255.9|87300.5|87250.5|12
1633388170000|2021-10-04 22:56:10|87305.1|87255.1|87305.4|87255.4|87305.7|87255.7|87304|87254|8
1633388180000|2021-10-04 22:56:20|87304.4|87254.4|87303.5|87253.5|87304.6|87254.6|87303.5|87253.5|7
1633388190000|2021-10-04 22:56:30|87302.2|87252.2|87304.5|87254.5|87304.6|87254.6|87301.5|87251.5|13
1633388200000|2021-10-04 22:56:40|87303.5|87253.5|87304.9|87254.9|87304.9|87254.9|87302.7|87252.7|9
1633388210000|2021-10-04 22:56:50|87304.8|87254.8|87302.1|87252.1|87305.1|87255.1|87301.2|87251.2|8
1633388220000|2021-10-04 22:57:00|87301.9|87251.9|87306.1|87256.1|87306.1|87256.1|87301.4|87251.4|15
1633388230000|2021-10-04 22:57:10|87305.6|87255.6|87307.4|87257.4|87335|87257.8|87303.4|87231|16
1633388240000|2021-10-04 22:57:20|87306.7|87256.7|87305.5|87255.5|87308.7|87258.7|87305.5|87255.5|14
1633388250000|2021-10-04 22:57:30|87305.7|87255.7|87306.6|87256.6|87308.8|87258.8|87305.7|87255.7|9
1633388260000|2021-10-04 22:57:40|87307.2|87257.2|87309.2|87259.2|87309.9|87259.9|87306.7|87256.7|22
1633388270000|2021-10-04 22:57:50|87309|87259|87309.6|87259.6|87310.8|87260.8|87307.5|87257.5|24
1633388280000|2021-10-04 22:58:00|87309.9|87259.9|87320.4|87249.1|87320.4|87266.8|87306.2|87249.1|13
1633388290000|2021-10-04 22:58:10|87310.6|87260.6|87310|87260|87310.6|87260.6|87307.7|87257.7|9
1633388300000|2021-10-04 22:58:20|87310.1|87260.1|87310.9|87260.9|87311.4|87261.4|87309.5|87259.5|13
1633388310000|2021-10-04 22:58:30|87310.1|87260.1|87308.6|87258.6|87310.1|87260.1|87308.2|87258.2|7
1633388320000|2021-10-04 22:58:40|87305.4|87255.4|87307.5|87257.5|87307.7|87257.7|87305.4|87255.4|10
1633388330000|2021-10-04 22:58:50|87307.6|87257.6|87310.7|87260.7|87311|87261|87307.6|87257.6|5
1633388340000|2021-10-04 22:59:00|87310.2|87260.2|87315.6|87265.6|87334.8|87268|87309.5|87250.2|23
1633388350000|2021-10-04 22:59:10|87315.9|87265.9|87316.3|87266.3|87319|87269|87312.2|87262.2|14
1633388360000|2021-10-04 22:59:20|87316|87266|87314.9|87264.9|87316.6|87266.6|87314.6|87264.6|8
1633388370000|2021-10-04 22:59:30|87316.5|87266.5|87314.5|87264.5|87319|87269|87312.4|87262.4|17
1633388380000|2021-10-04 22:59:40|87315.9|87265.9|87314.8|87264.8|87316.5|87266.5|87314.7|87264.7|7
1633388390000|2021-10-04 22:59:50|87314.5|87264.5|87317.3|87267.3|87317.3|87267.3|87312.3|87262.3|16
1633388400000|2021-10-04 23:00:00|87317.1|87267.1|87312.3|87262.3|87318.7|87268.7|87312.3|87262.3|35
1633388410000|2021-10-04 23:00:10|87312.6|87262.6|87314.2|87264.2|87314.9|87264.9|87312.1|87262.1|15
1633388420000|2021-10-04 23:00:20|87314|87264|87316.9|87266.9|87321.1|87271.1|87314|87264|19
1633388430000|2021-10-04 23:00:30|87317.1|87267.1|87317.8|87267.8|87317.8|87267.8|87315.6|87265.6|8
1633388440000|2021-10-04 23:00:40|87316.6|87266.6|87317.9|87267.9|87318.9|87268.9|87316.6|87266.6|8
1633388450000|2021-10-04 23:00:50|87316.1|87266.1|87319.3|87269.3|87319.3|87269.3|87314.4|87264.4|29
1633388460000|2021-10-04 23:01:00|87317|87267|87317.3|87267.3|87318.9|87268.9|87315.8|87265.8|16
1633388470000|2021-10-04 23:01:10|87315.8|87265.8|87316.6|87266.6|87317.7|87267.7|87315.2|87265.2|11
1633388480000|2021-10-04 23:01:20|87316.7|87266.7|87309.4|87259.4|87316.7|87266.7|87309.4|87259.4|11
1633388490000|2021-10-04 23:01:30|87309.6|87259.6|87311.5|87261.5|87311.5|87261.5|87309.3|87259.3|28
1633388500000|2021-10-04 23:01:40|87311.6|87261.6|87310.2|87260.2|87311.6|87261.6|87309.6|87259.6|18
1633388510000|2021-10-04 23:01:50|87310.9|87260.9|87309.9|87259.9|87311.4|87261.4|87308.7|87258.7|16
1633388520000|2021-10-04 23:02:00|87310.2|87260.2|87310.1|87260.1|87310.8|87260.8|87309.5|87259.5|23
1633388530000|2021-10-04 23:02:10|87310.2|87260.2|87309.9|87259.9|87310.5|87260.5|87309.7|87259.7|13
1633388540000|2021-10-04 23:02:20|87308.9|87258.9|87306.6|87256.6|87311.8|87261.8|87305.1|87255.1|18
1633388550000|2021-10-04 23:02:30|87307|87257|87307.2|87257.2|87307.2|87257.2|87305.7|87255.7|7
1633388560000|2021-10-04 23:02:40|87306.3|87256.3|87306.5|87256.5|87306.6|87256.6|87305.2|87255.2|15
1633388570000|2021-10-04 23:02:50|87309.3|87259.3|87309|87259|87311.3|87261.3|87308.1|87258.1|22
1633388580000|2021-10-04 23:03:00|87310.6|87260.6|87310.3|87260.3|87311.3|87261.3|87308|87258|16
1633388590000|2021-10-04 23:03:10|87310|87260|87309.4|87259.4|87310|87260|87308|87258|18
1633388600000|2021-10-04 23:03:20|87301.6|87251.6|87301.8|87251.8|87303|87253|87301.6|87251.6|13
1633388610000|2021-10-04 23:03:30|87301.9|87251.9|87301.8|87251.8|87304.8|87254.8|87301.3|87251.3|30
1633388620000|2021-10-04 23:03:40|87301.4|87251.4|87304.1|87254.1|87306|87256|87301.4|87251.4|26
1633388630000|2021-10-04 23:03:50|87306.4|87256.4|87303.9|87253.9|87306.4|87256.4|87303.5|87253.5|21
1633388640000|2021-10-04 23:04:00|87304.4|87254.4|87306.8|87256.8|87307.4|87257.4|87303.2|87253.2|21
1633388650000|2021-10-04 23:04:10|87306.5|87256.5|87307.6|87257.6|87307.7|87257.7|87305.9|87255.9|6
1633388660000|2021-10-04 23:04:20|87309.8|87259.8|87307.8|87257.8|87310.5|87260.5|87307.8|87257.8|4
1633388670000|2021-10-04 23:04:30|87302.7|87252.7|87302.1|87252.1|87304.1|87254.1|87301.6|87251.6|30
1633388680000|2021-10-04 23:04:40|87302.4|87252.4|87306.2|87256.2|87308.4|87258.4|87301.3|87251.3|15
1633388690000|2021-10-04 23:04:50|87306.3|87256.3|87305.1|87255.1|87306.3|87256.3|87304.7|87254.7|11
1633388700000|2021-10-04 23:05:00|87304.8|87254.8|87305|87255|87305.8|87255.8|87304.8|87254.8|16
1633388710000|2021-10-04 23:05:10|87303.5|87253.5|87301.6|87251.6|87303.6|87253.6|87301.4|87251.4|7
1633388720000|2021-10-04 23:05:20|87301.5|87251.5|87301.5|87251.5|87301.6|87251.6|87301.5|87251.5|3
1633388730000|2021-10-04 23:05:30|87301.3|87251.3|87301.5|87251.5|87303.2|87253.2|87299.6|87249.6|12
1633388740000|2021-10-04 23:05:40|87301.4|87251.4|87300.5|87250.5|87301.4|87251.4|87299.2|87249.2|11
1633388750000|2021-10-04 23:05:50|87299.4|87249.4|87300.2|87250.2|87300.5|87250.5|87299.4|87249.4|8
1633388760000|2021-10-04 23:06:00|87301.2|87251.2|87302.5|87252.5|87302.5|87252.5|87299.9|87249.9|9
1633388770000|2021-10-04 23:06:10|87302.3|87252.3|87300|87250|87302.4|87252.4|87299.5|87249.5|20
1633388780000|2021-10-04 23:06:20|87300.6|87250.6|87302.3|87252.3|87302.6|87252.6|87300.4|87250.4|14
1633388790000|2021-10-04 23:06:30|87306.6|87256.6|87307.1|87257.1|87307.1|87257.1|87303.3|87253.3|9
1633388800000|2021-10-04 23:06:40|87307.2|87257.2|87302.7|87252.7|87307.2|87257.2|87302.2|87252.2|21
1633388810000|2021-10-04 23:06:50|87305.5|87255.5|87305.4|87255.4|87306.3|87256.3|87305.4|87255.4|8
1633388820000|2021-10-04 23:07:00|87301.9|87251.9|87301.3|87251.3|87302.3|87252.3|87300.7|87250.7|10
1633388830000|2021-10-04 23:07:10|87301.1|87251.1|87300.2|87250.2|87302|87252|87299.6|87249.6|4
1633388840000|2021-10-04 23:07:20|87300.5|87250.5|87303.3|87253.3|87304.5|87254.5|87300.5|87250.5|5
1633388850000|2021-10-04 23:07:30|87303.1|87253.1|87304.5|87254.5|87307.1|87257.1|87302.8|87252.8|11
1633388860000|2021-10-04 23:07:40|87304.8|87254.8|87304|87254|87305.7|87255.7|87303.8|87253.8|10
1633388870000|2021-10-04 23:07:50|87303.5|87253.5|87299|87249|87304.8|87254.8|87299|87249|7
1633388880000|2021-10-04 23:08:00|87299.3|87249.3|87301.7|87251.7|87301.9|87251.9|87298.3|87248.3|11
1633388890000|2021-10-04 23:08:10|87301.9|87251.9|87301.3|87251.3|87302|87252|87301.1|87251.1|4
1633388900000|2021-10-04 23:08:20|87304.7|87254.7|87302.8|87252.8|87304.7|87254.7|87302.3|87252.3|5
1633388910000|2021-10-04 23:08:30|87301.3|87251.3|87305.4|87255.4|87305.4|87255.4|87300.7|87250.7|8
1633388920000|2021-10-04 23:08:40|87300.5|87250.5|87303.1|87253.1|87303.1|87253.1|87300.4|87250.4|8
1633388930000|2021-10-04 23:08:50|87299.4|87249.4|87299.7|87249.7|87299.8|87249.8|87299.1|87249.1|6
1633388940000|2021-10-04 23:09:00|87299.3|87249.3|87301.5|87251.5|87301.5|87251.5|87299.3|87249.3|5
1633388950000|2021-10-04 23:09:10|87301.3|87251.3|87300.6|87250.6|87301.3|87251.3|87300.6|87250.6|2
1633388960000|2021-10-04 23:09:20|87300.9|87250.9|87301.3|87251.3|87301.7|87251.7|87300.9|87250.9|4
1633388970000|2021-10-04 23:09:30|87304.6|87254.6|87302.3|87252.3|87304.6|87254.6|87302.3|87252.3|6
1633388980000|2021-10-04 23:09:40|87303.5|87253.5|87304.3|87254.3|87304.3|87254.3|87303.3|87253.3|3
1633388990000|2021-10-04 23:09:50|87300.8|87250.8|87301.7|87251.7|87301.7|87251.7|87300.8|87250.8|5
1633389000000|2021-10-04 23:10:00|87301.3|87251.3|87299.2|87249.2|87301.3|87251.3|87296.8|87246.8|11
1633389010000|2021-10-04 23:10:10|87301|87251|87305.6|87255.6|87305.6|87255.6|87300.7|87250.7|6
1633389020000|2021-10-04 23:10:20|87304.1|87254.1|87298.9|87248.9|87304.1|87254.1|87298.9|87248.9|6
1633389030000|2021-10-04 23:10:30|87299.7|87249.7|87299.8|87249.8|87299.9|87249.9|87299.7|87249.7|3
1633389040000|2021-10-04 23:10:40|87300.1|87250.1|87300.9|87250.9|87301|87251|87300.1|87250.1|3
1633389050000|2021-10-04 23:10:50|87298.2|87248.2|87300.9|87250.9|87300.9|87250.9|87298.2|87248.2|7
1633389060000|2021-10-04 23:11:00|87300.8|87250.8|87300.9|87250.9|87300.9|87250.9|87300.7|87250.7|4
1633389070000|2021-10-04 23:11:10|87301|87251|87303.3|87253.3|87305.9|87255.9|87299.1|87249.1|14
1633389080000|2021-10-04 23:11:20|87302.8|87252.8|87302.6|87252.6|87303.2|87253.2|87298.3|87248.3|10
1633389090000|2021-10-04 23:11:30|87302.7|87252.7|87298.9|87248.9|87303.1|87253.1|87298|87248|21
1633389100000|2021-10-04 23:11:40|87297.7|87247.7|87299.4|87249.4|87299.4|87249.4|87297.7|87247.7|8
1633389110000|2021-10-04 23:11:50|87299.2|87249.2|87298.8|87248.8|87300|87250|87298.4|87248.4|11
1633389120000|2021-10-04 23:12:00|87298.9|87248.9|87299.2|87249.2|87303.2|87253.2|87297.9|87247.9|13
1633389130000|2021-10-04 23:12:10|87298.9|87248.9|87299.7|87249.7|87299.9|87249.9|87298.7|87248.7|10
1633389140000|2021-10-04 23:12:20|87299.8|87249.8|87298.5|87248.5|87302.4|87252.4|87298.3|87248.3|8
1633389150000|2021-10-04 23:12:30|87298.6|87248.6|87298.4|87248.4|87299.3|87249.3|87298.1|87248.1|16
1633389160000|2021-10-04 23:12:40|87298.8|87248.8|87299.8|87249.8|87299.9|87249.9|87298.7|87248.7|8
1633389170000|2021-10-04 23:12:50|87299.9|87249.9|87296.7|87246.7|87300|87250|87296.6|87246.6|9
1633389180000|2021-10-04 23:13:00|87296.9|87246.9|87302.4|87252.4|87304.2|87254.2|87296.6|87246.6|13
1633389190000|2021-10-04 23:13:10|87298.6|87248.6|87300.5|87250.5|87301.1|87251.1|87298.6|87248.6|26
1633389200000|2021-10-04 23:13:20|87300.2|87250.2|87297.1|87247.1|87300.2|87250.2|87297.1|87247.1|9
1633389210000|2021-10-04 23:13:30|87298.4|87248.4|87295.4|87245.4|87298.4|87248.4|87294.1|87244.1|18
1633389220000|2021-10-04 23:13:40|87294|87244|87295.5|87245.5|87296.4|87246.4|87294|87244|16
1633389230000|2021-10-04 23:13:50|87295.6|87245.6|87294.8|87244.8|87295.7|87245.7|87294.5|87244.5|25
1633389240000|2021-10-04 23:14:00|87294.9|87244.9|87294.8|87244.8|87295.7|87245.7|87294.2|87244.2|12
1633389250000|2021-10-04 23:14:10|87295.2|87245.2|87295.3|87245.3|87295.4|87245.4|87295.2|87245.2|3
1633389260000|2021-10-04 23:14:20|87296.3|87246.3|87296.2|87246.2|87296.3|87246.3|87296.2|87246.2|2
1633389270000|2021-10-04 23:14:30|87293.8|87243.8|87296.2|87246.2|87296.2|87246.2|87293.8|87243.8|7
1633389280000|2021-10-04 23:14:40|87296.1|87246.1|87296.2|87246.2|87296.5|87246.5|87296.1|87246.1|5
1633389290000|2021-10-04 23:14:50|87296.1|87246.1|87294.8|87244.8|87296.2|87246.2|87294.4|87244.4|8
1633389300000|2021-10-04 23:15:00|87294.3|87244.3|87299.5|87249.5|87299.5|87249.5|87294.3|87244.3|8
1633389310000|2021-10-04 23:15:10|87298.7|87248.7|87300|87250|87300.4|87250.4|87298.2|87248.2|7
1633389320000|2021-10-04 23:15:20|87299.3|87249.3|87296.4|87246.4|87299.6|87249.6|87296.1|87246.1|5
1633389330000|2021-10-04 23:15:30|87296.2|87246.2|87296.2|87246.2|87296.2|87246.2|87296.2|87246.2|1
1633389340000|2021-10-04 23:15:40|87296.3|87246.3|87296.3|87246.3|87300.1|87250.1|87296.2|87246.2|9
1633389350000|2021-10-04 23:15:50|87296.2|87246.2|87298.8|87248.8|87300|87250|87296.2|87246.2|11
1633389360000|2021-10-04 23:16:00|87298.2|87248.2|87298.6|87248.6|87299.4|87249.4|87298|87248|6
1633389370000|2021-10-04 23:16:10|87296.3|87246.3|87299.7|87249.7|87300.9|87250.9|87296.3|87246.3|7
1633389380000|2021-10-04 23:16:20|87298.9|87248.9|87299.2|87249.2|87299.4|87249.4|87297.7|87247.7|7
1633389390000|2021-10-04 23:16:30|87299.4|87249.4|87300.5|87250.5|87300.5|87250.5|87296.8|87246.8|9
1633389400000|2021-10-04 23:16:40|87299.3|87249.3|87299.6|87249.6|87301.6|87251.6|87297.8|87247.8|16
1633389410000|2021-10-04 23:16:50|87300.4|87250.4|87298.4|87248.4|87300.4|87250.4|87298.4|87248.4|6
1633389420000|2021-10-04 23:17:00|87297.8|87247.8|87296.6|87246.6|87299.6|87249.6|87296.6|87246.6|12
1633389430000|2021-10-04 23:17:10|87301.8|87251.8|87300.8|87250.8|87301.8|87251.8|87299.3|87249.3|5
1633389440000|2021-10-04 23:17:20|87300|87250|87297.7|87247.7|87300|87250|87297.6|87247.6|6
1633389450000|2021-10-04 23:17:30|87298|87248|87298.8|87248.8|87300.6|87250.6|87297.7|87247.7|9
1633389460000|2021-10-04 23:17:40|87298.3|87248.3|87301.2|87251.2|87301.6|87251.6|87297.1|87247.1|21
1633389470000|2021-10-04 23:17:50|87300.7|87250.7|87300.8|87250.8|87301.3|87251.3|87299.3|87249.3|11
1633389480000|2021-10-04 23:18:00|87300.4|87250.4|87303.8|87253.8|87305.3|87255.3|87300.3|87250.3|24
1633389490000|2021-10-04 23:18:10|87301.6|87251.6|87299.8|87249.8|87302.6|87252.6|87298.9|87248.9|21
1633389500000|2021-10-04 23:18:20|87299.5|87249.5|87299.7|87249.7|87299.7|87249.7|87298.8|87248.8|7
1633389510000|2021-10-04 23:18:30|87297.3|87247.3|87296.7|87246.7|87297.3|87247.3|87296.7|87246.7|12
1633389520000|2021-10-04 23:18:40|87299.9|87249.9|87298.2|87248.2|87299.9|87249.9|87298.2|87248.2|8
1633389530000|2021-10-04 23:18:50|87298.4|87248.4|87300|87250|87300|87250|87297.9|87247.9|15
1633389540000|2021-10-04 23:19:00|87299.1|87249.1|87300.3|87250.3|87300.3|87250.3|87298.5|87248.5|4
1633389550000|2021-10-04 23:19:10|87299.3|87249.3|87300.4|87250.4|87300.4|87250.4|87298.3|87248.3|10
1633389560000|2021-10-04 23:19:20|87300.7|87250.7|87300.3|87250.3|87300.7|87250.7|87296.7|87246.7|11
1633389570000|2021-10-04 23:19:30|87299.9|87249.9|87300.4|87250.4|87300.8|87250.8|87299.4|87249.4|14
1633389580000|2021-10-04 23:19:40|87300.1|87250.1|87300.1|87250.1|87300.1|87250.1|87299.3|87249.3|12
1633389590000|2021-10-04 23:19:50|87299.4|87249.4|87298.9|87248.9|87300.5|87250.5|87298.3|87248.3|13
1633389600000|2021-10-04 23:20:00|87299.1|87249.1|87299.1|87249.1|87300.1|87250.1|87296.1|87246.1|10
1633389610000|2021-10-04 23:20:10|87296.6|87246.6|87298.9|87248.9|87300.8|87250.8|87296.4|87246.4|14
1633389620000|2021-10-04 23:20:20|87299.1|87249.1|87299.7|87249.7|87300.7|87250.7|87298.4|87248.4|9
1633389630000|2021-10-04 23:20:30|87300|87250|87298.7|87248.7|87300|87250|87297.9|87247.9|24
1633389640000|2021-10-04 23:20:40|87298.8|87248.8|87299.9|87249.9|87300.1|87250.1|87296.2|87246.2|11
1633389650000|2021-10-04 23:20:50|87300.4|87250.4|87299.7|87249.7|87302.5|87252.5|87296.8|87246.8|30
1633389660000|2021-10-04 23:21:00|87300|87250|87302.5|87252.5|87302.9|87252.9|87297.3|87247.3|23
1633389670000|2021-10-04 23:21:10|87303.3|87253.3|87302.7|87252.7|87305.5|87255.5|87302.7|87252.7|10
1633389680000|2021-10-04 23:21:20|87301.4|87251.4|87304.5|87254.5|87304.5|87254.5|87301.3|87251.3|11
1633389690000|2021-10-04 23:21:30|87303.3|87253.3|87303.9|87253.9|87305.3|87255.3|87303.3|87253.3|19
1633389700000|2021-10-04 23:21:40|87303.3|87253.3|87304.3|87254.3|87304.6|87254.6|87300|87250|14
1633389710000|2021-10-04 23:21:50|87302.2|87252.2|87301.1|87251.1|87304.9|87254.9|87299.9|87249.9|21
1633389720000|2021-10-04 23:22:00|87301.4|87251.4|87302.9|87252.9|87306.4|87256.4|87301.2|87251.2|11
1633389730000|2021-10-04 23:22:10|87302.7|87252.7|87303.1|87253.1|87303.1|87253.1|87302.7|87252.7|4
1633389740000|2021-10-04 23:22:20|87303|87253|87305.7|87255.7|87307|87257|87303|87253|12
1633389750000|2021-10-04 23:22:30|87305.6|87255.6|87303.1|87253.1|87307.5|87257.5|87303|87253|5
1633389760000|2021-10-04 23:22:40|87302.9|87252.9|87301.8|87251.8|87303|87253|87301.7|87251.7|12
1633389770000|2021-10-04 23:22:50|87301.9|87251.9|87302.5|87252.5|87302.6|87252.6|87301.6|87251.6|17
1633389780000|2021-10-04 23:23:00|87305.4|87255.4|87303.8|87253.8|87308.2|87258.2|87302.8|87252.8|21
1633389790000|2021-10-04 23:23:10|87303.6|87253.6|87303.6|87253.6|87304.9|87254.9|87302.7|87252.7|22
1633389800000|2021-10-04 23:23:20|87305.2|87255.2|87303.8|87253.8|87305.2|87255.2|87303.8|87253.8|8
1633389810000|2021-10-04 23:23:30|87303.9|87253.9|87304.8|87254.8|87307.9|87257.9|87301.6|87251.6|24
1633389820000|2021-10-04 23:23:40|87305.2|87255.2|87304.6|87254.6|87306.1|87256.1|87303.7|87253.7|15
1633389830000|2021-10-04 23:23:50|87304.4|87254.4|87302.9|87252.9|87306.3|87256.3|87302.8|87252.8|13
1633389840000|2021-10-04 23:24:00|87303|87253|87303.2|87253.2|87305.9|87255.9|87302.4|87252.4|22
1633389850000|2021-10-04 23:24:10|87303.5|87253.5|87311.5|87261.5|87311.5|87261.5|87302.9|87252.9|18
1633389860000|2021-10-04 23:24:20|87311.4|87261.4|87312.9|87262.9|87315.4|87265.4|87310.6|87260.6|19
1633389870000|2021-10-04 23:24:30|87312.8|87262.8|87311.9|87261.9|87312.8|87262.8|87311.5|87261.5|19
1633389880000|2021-10-04 23:24:40|87311.8|87261.8|87311.2|87261.2|87314.8|87264.8|87311.1|87261.1|17
1633389890000|2021-10-04 23:24:50|87310.9|87260.9|87309.9|87259.9|87311.9|87261.9|87309|87259|11
1633389900000|2021-10-04 23:25:00|87309.5|87259.5|87309.4|87259.4|87313.7|87263.7|87309.4|87259.4|13
1633389910000|2021-10-04 23:25:10|87309.7|87259.7|87314.3|87264.3|87314.8|87264.8|87309.3|87259.3|28
1633389920000|2021-10-04 23:25:20|87314.4|87264.4|87315.4|87265.4|87316|87266|87309.8|87259.8|33
1633389930000|2021-10-04 23:25:30|87315.1|87265.1|87313.2|87263.2|87315.2|87265.2|87311.5|87261.5|29
1633389940000|2021-10-04 23:25:40|87313|87263|87311.2|87261.2|87313|87263|87311|87261|21
1633389950000|2021-10-04 23:25:50|87311.3|87261.3|87311|87261|87314.9|87264.9|87310.2|87260.2|23
1633389960000|2021-10-04 23:26:00|87310.8|87260.8|87312.7|87262.7|87314.7|87264.7|87310.7|87260.7|31
1633389970000|2021-10-04 23:26:10|87313|87263|87314.1|87264.1|87314.1|87264.1|87312|87262|21
1633389980000|2021-10-04 23:26:20|87313.7|87263.7|87315.6|87265.6|87316.1|87266.1|87312.5|87262.5|22
1633389990000|2021-10-04 23:26:30|87315.2|87265.2|87319.1|87269.1|87319.1|87269.1|87314.7|87264.7|25
1633390000000|2021-10-04 23:26:40|87318.5|87268.5|87320.4|87270.4|87324.2|87274.2|87318.4|87268.4|37
1633390010000|2021-10-04 23:26:50|87321.2|87271.2|87319.2|87269.2|87321.2|87271.2|87319.2|87269.2|14
1633390020000|2021-10-04 23:27:00|87319.4|87269.4|87322|87272|87322|87272|87318|87268|13
1633390030000|2021-10-04 23:27:10|87322.1|87272.1|87322.5|87272.5|87325|87275|87318.8|87268.8|24
1633390040000|2021-10-04 23:27:20|87322.1|87272.1|87323.8|87273.8|87324.9|87274.9|87321.1|87271.1|18
1633390050000|2021-10-04 23:27:30|87323.1|87273.1|87323.8|87273.8|87325.7|87275.7|87320.4|87270.4|17
1633390060000|2021-10-04 23:27:40|87323.9|87273.9|87323.8|87273.8|87324.2|87274.2|87323|87273|13
1633390070000|2021-10-04 23:27:50|87323.9|87273.9|87326.2|87276.2|87327.3|87277.3|87323.9|87273.9|16
1633390080000|2021-10-04 23:28:00|87326.9|87276.9|87320.5|87270.5|87326.9|87276.9|87320.4|87270.4|19
1633390090000|2021-10-04 23:28:10|87322.5|87272.5|87323.2|87273.2|87325.3|87275.3|87320.4|87270.4|12
1633390100000|2021-10-04 23:28:20|87321.8|87271.8|87320.6|87270.6|87322.4|87272.4|87319.2|87269.2|14
1633390110000|2021-10-04 23:28:30|87319.9|87269.9|87326.3|87276.3|87326.4|87276.4|87319.9|87269.9|27
1633390120000|2021-10-04 23:28:40|87325.8|87275.8|87328.5|87278.5|87329.2|87279.2|87325.8|87275.8|30
1633390130000|2021-10-04 23:28:50|87328.6|87278.6|87331.8|87281.8|87334.5|87284.5|87328.5|87278.5|36
1633390140000|2021-10-04 23:29:00|87332|87282|87328.3|87278.3|87333.6|87283.6|87328.3|87278.3|31
1633390150000|2021-10-04 23:29:10|87329.3|87279.3|87331.4|87281.4|87332.3|87282.3|87327.7|87277.7|22
1633390160000|2021-10-04 23:29:20|87329.6|87279.6|87330.8|87280.8|87334.9|87284.9|87329.6|87279.6|8
1633390170000|2021-10-04 23:29:30|87330.9|87280.9|87332.6|87282.6|87333.2|87283.2|87330|87280|22
1633390180000|2021-10-04 23:29:40|87328.6|87278.6|87327.2|87277.2|87331.5|87281.5|87325.4|87275.4|36
1633390190000|2021-10-04 23:29:50|87327.6|87277.6|87336|87286|87336|87286|87325.1|87275.1|41
1633390200000|2021-10-04 23:30:00|87335.9|87285.9|87332|87282|87339.8|87289.8|87332|87282|36
1633390210000|2021-10-04 23:30:10|87332.1|87282.1|87339.9|87289.9|87339.9|87289.9|87332|87282|27
1633390220000|2021-10-04 23:30:20|87339.8|87289.8|87339.1|87289.1|87340.1|87290.1|87339.1|87289.1|9
1633390230000|2021-10-04 23:30:30|87339.2|87289.2|87343.8|87293.8|87345.8|87295.8|87337.8|87287.8|38
1633390240000|2021-10-04 23:30:40|87344.5|87294.5|87342.4|87292.4|87344.5|87294.5|87342.4|87292.4|12
1633390250000|2021-10-04 23:30:50|87342.3|87292.3|87341.1|87291.1|87343.4|87293.4|87341.1|87291.1|14
1633390260000|2021-10-04 23:31:00|87341.3|87291.3|87346.5|87296.5|87346.5|87296.5|87341.1|87291.1|17
1633390270000|2021-10-04 23:31:10|87346.2|87296.2|87343.5|87293.5|87346.2|87296.2|87342.6|87292.6|26
1633390280000|2021-10-04 23:31:20|87343.6|87293.6|87342.1|87292.1|87343.8|87293.8|87340.6|87290.6|18
1633390290000|2021-10-04 23:31:30|87341.8|87291.8|87343.8|87293.8|87344.5|87294.5|87341|87291|32
1633390300000|2021-10-04 23:31:40|87343.6|87293.6|87342.8|87292.8|87344|87294|87341.1|87291.1|25
1633390310000|2021-10-04 23:31:50|87342.5|87292.5|87340.3|87290.3|87342.5|87292.5|87340.3|87290.3|18
1633390320000|2021-10-04 23:32:00|87342.3|87292.3|87329.2|87279.2|87342.3|87292.3|87329.2|87279.2|37
1633390330000|2021-10-04 23:32:10|87330.1|87280.1|87325.7|87275.7|87330.1|87280.1|87324.7|87274.7|17
1633390340000|2021-10-04 23:32:20|87326|87276|87325.3|87275.3|87327.2|87277.2|87323.3|87273.3|13
1633390350000|2021-10-04 23:32:30|87329.7|87279.7|87316.6|87266.6|87329.9|87279.9|87316.6|87266.6|42
1633390360000|2021-10-04 23:32:40|87316.7|87266.7|87316.2|87266.2|87317.9|87267.9|87315.1|87265.1|32
1633390370000|2021-10-04 23:32:50|87316.3|87266.3|87317|87267|87317.4|87267.4|87315.5|87265.5|25
1633390380000|2021-10-04 23:33:00|87316.6|87266.6|87316.1|87266.1|87316.8|87266.8|87315.8|87265.8|16
1633390390000|2021-10-04 23:33:10|87316|87266|87309.8|87259.8|87317.2|87267.2|87308|87258|44
1633390400000|2021-10-04 23:33:20|87309.9|87259.9|87309.2|87259.2|87312|87262|87309.2|87259.2|19
1633390410000|2021-10-04 23:33:30|87309.7|87259.7|87311|87261|87311.2|87261.2|87309.7|87259.7|11
1633390420000|2021-10-04 23:33:40|87310.2|87260.2|87308.7|87258.7|87310.5|87260.5|87308|87258|18
1633390430000|2021-10-04 23:33:50|87308.9|87258.9|87309.3|87259.3|87311.6|87261.6|87308|87258|20
1633390440000|2021-10-04 23:34:00|87308.9|87258.9|87310.7|87260.7|87310.7|87260.7|87308|87258|14
1633390450000|2021-10-04 23:34:10|87309.8|87259.8|87309|87259|87310.4|87260.4|87308.1|87258.1|22
1633390460000|2021-10-04 23:34:20|87308.6|87258.6|87311.6|87261.6|87311.6|87261.6|87308.3|87258.3|12
1633390470000|2021-10-04 23:34:30|87311.2|87261.2|87310.6|87260.6|87311.2|87261.2|87310.6|87260.6|9
1633390480000|2021-10-04 23:34:40|87310.7|87260.7|87310|87260|87310.7|87260.7|87308.5|87258.5|16
1633390490000|2021-10-04 23:34:50|87309.9|87259.9|87309.7|87259.7|87309.9|87259.9|87309.3|87259.3|9
1633390500000|2021-10-04 23:35:00|87309.8|87259.8|87312.4|87262.4|87312.4|87262.4|87307.1|87257.1|15
1633390510000|2021-10-04 23:35:10|87311.2|87261.2|87311|87261|87311.6|87261.6|87311|87261|12
1633390520000|2021-10-04 23:35:20|87311.4|87261.4|87310.2|87260.2|87311.4|87261.4|87309.5|87259.5|7
1633390530000|2021-10-04 23:35:30|87309.4|87259.4|87310.4|87260.4|87310.4|87260.4|87307.7|87257.7|10
1633390540000|2021-10-04 23:35:40|87306.7|87256.7|87309.8|87259.8|87310|87260|87306.7|87256.7|14
1633390550000|2021-10-04 23:35:50|87310.5|87260.5|87309.5|87259.5|87311.7|87261.7|87308.3|87258.3|9
1633390560000|2021-10-04 23:36:00|87309.9|87259.9|87310.2|87260.2|87311.8|87261.8|87309.7|87259.7|9
1633390570000|2021-10-04 23:36:10|87309.9|87259.9|87310.2|87260.2|87310.5|87260.5|87309.9|87259.9|5
1633390580000|2021-10-04 23:36:20|87310.3|87260.3|87309.5|87259.5|87313|87263|87308.5|87258.5|9
1633390590000|2021-10-04 23:36:30|87310.1|87260.1|87310.4|87260.4|87310.4|87260.4|87308|87258|8
1633390600000|2021-10-04 23:36:40|87310.2|87260.2|87307.1|87257.1|87310.7|87260.7|87306.9|87256.9|7
1633390610000|2021-10-04 23:36:50|87307.8|87257.8|87312.3|87262.3|87312.3|87262.3|87307.8|87257.8|5
1633390620000|2021-10-04 23:37:00|87313.8|87263.8|87312.9|87262.9|87313.9|87263.9|87309.8|87259.8|33
1633390630000|2021-10-04 23:37:10|87313.5|87263.5|87311.5|87261.5|87313.8|87263.8|87311.5|87261.5|10
1633390640000|2021-10-04 23:37:20|87311.1|87261.1|87312.4|87262.4|87312.4|87262.4|87311|87261|10
1633390650000|2021-10-04 23:37:30|87312.3|87262.3|87312.1|87262.1|87313.9|87263.9|87310.9|87260.9|16
1633390660000|2021-10-04 23:37:40|87312.9|87262.9|87316.6|87266.6|87317.9|87267.9|87312.4|87262.4|15
1633390670000|2021-10-04 23:37:50|87316.7|87266.7|87317.4|87267.4|87317.9|87267.9|87315.2|87265.2|8
1633390680000|2021-10-04 23:38:00|87316.5|87266.5|87317|87267|87317|87267|87315.3|87265.3|13
1633390690000|2021-10-04 23:38:10|87316.7|87266.7|87313.8|87263.8|87317.8|87267.8|87313.7|87263.7|10
1633390700000|2021-10-04 23:38:20|87314.1|87264.1|87308.7|87258.7|87314.1|87264.1|87308|87258|15
1633390710000|2021-10-04 23:38:30|87307.8|87257.8|87310.5|87260.5|87310.6|87260.6|87307.7|87257.7|18
1633390720000|2021-10-04 23:38:40|87309.8|87259.8|87312.5|87262.5|87315.2|87265.2|87309.8|87259.8|11
1633390730000|2021-10-04 23:38:50|87312.9|87262.9|87312.8|87262.8|87313.8|87263.8|87312.3|87262.3|12
1633390740000|2021-10-04 23:39:00|87312.3|87262.3|87312.2|87262.2|87312.9|87262.9|87311.2|87261.2|10
1633390750000|2021-10-04 23:39:10|87310.2|87260.2|87310.8|87260.8|87310.8|87260.8|87309.1|87259.1|10
1633390760000|2021-10-04 23:39:20|87310.6|87260.6|87311.1|87261.1|87311.1|87261.1|87309.7|87259.7|10
1633390770000|2021-10-04 23:39:30|87310.2|87260.2|87314.9|87264.9|87314.9|87264.9|87309.8|87259.8|16
1633390780000|2021-10-04 23:39:40|87312.3|87262.3|87313.3|87263.3|87316.6|87266.6|87312.3|87262.3|13
1633390790000|2021-10-04 23:39:50|87312.6|87262.6|87312.8|87262.8|87315.1|87265.1|87312|87262|35
1633390800000|2021-10-04 23:40:00|87313.7|87263.7|87310|87260|87314.5|87264.5|87309.3|87259.3|22
1633390810000|2021-10-04 23:40:10|87310.4|87260.4|87309.4|87259.4|87310.5|87260.5|87309.3|87259.3|12
1633390820000|2021-10-04 23:40:20|87310.4|87260.4|87310.6|87260.6|87310.7|87260.7|87310|87260|10
1633390830000|2021-10-04 23:40:30|87309.9|87259.9|87312.2|87262.2|87313.8|87263.8|87309.6|87259.6|18
1633390840000|2021-10-04 23:40:40|87312.6|87262.6|87312.7|87262.7|87313.3|87263.3|87312.4|87262.4|5
1633390850000|2021-10-04 23:40:50|87313|87263|87313.3|87263.3|87314|87264|87312.7|87262.7|12
1633390860000|2021-10-04 23:41:00|87313.4|87263.4|87311.9|87261.9|87313.4|87263.4|87311.2|87261.2|28
1633390870000|2021-10-04 23:41:10|87313.5|87263.5|87313.5|87263.5|87315.3|87265.3|87312.3|87262.3|24
1633390880000|2021-10-04 23:41:20|87312.9|87262.9|87318.5|87268.5|87320.2|87270.2|87312.6|87262.6|17
1633390890000|2021-10-04 23:41:30|87316.9|87266.9|87316.1|87266.1|87318.5|87268.5|87315|87265|17
1633390900000|2021-10-04 23:41:40|87315.7|87265.7|87314|87264|87315.7|87265.7|87312.6|87262.6|28
1633390910000|2021-10-04 23:41:50|87313.2|87263.2|87311.7|87261.7|87314.3|87264.3|87310.8|87260.8|17
1633390920000|2021-10-04 23:42:00|87311|87261|87310.3|87260.3|87311|87261|87309.6|87259.6|7
1633390930000|2021-10-04 23:42:10|87309.9|87259.9|87313.8|87263.8|87313.9|87263.9|87309.9|87259.9|23
1633390940000|2021-10-04 23:42:20|87313.7|87263.7|87319|87269|87319.6|87269.6|87313.7|87263.7|19
1633390950000|2021-10-04 23:42:30|87317.1|87267.1|87315.6|87265.6|87317.8|87267.8|87315.2|87265.2|19
1633390960000|2021-10-04 23:42:40|87315.4|87265.4|87313|87263|87318|87268|87312.9|87262.9|14
1633390970000|2021-10-04 23:42:50|87313.1|87263.1|87311.5|87261.5|87313.9|87263.9|87310.4|87260.4|13
1633390980000|2021-10-04 23:43:00|87311.2|87261.2|87311.1|87261.1|87311.5|87261.5|87310.2|87260.2|10
1633390990000|2021-10-04 23:43:10|87311.4|87261.4|87311.1|87261.1|87313.7|87263.7|87311.1|87261.1|6
1633391000000|2021-10-04 23:43:20|87311.4|87261.4|87315.2|87265.2|87315.2|87265.2|87311.4|87261.4|5
1633391010000|2021-10-04 23:43:30|87312.6|87262.6|87313.5|87263.5|87313.5|87263.5|87312.6|87262.6|3
1633391020000|2021-10-04 23:43:40|87313.8|87263.8|87311.3|87261.3|87315.6|87265.6|87311|87261|9
1633391030000|2021-10-04 23:43:50|87311.6|87261.6|87310.5|87260.5|87311.9|87261.9|87310.3|87260.3|7
1633391040000|2021-10-04 23:44:00|87310.7|87260.7|87310.8|87260.8|87311.2|87261.2|87310|87260|12
1633391050000|2021-10-04 23:44:10|87310.9|87260.9|87315|87265|87315.8|87265.8|87309.9|87259.9|16
1633391060000|2021-10-04 23:44:20|87314.5|87264.5|87315.5|87265.5|87317.3|87267.3|87314.5|87264.5|15
1633391070000|2021-10-04 23:44:30|87315.6|87265.6|87315.1|87265.1|87317.4|87267.4|87314.6|87264.6|16
1633391080000|2021-10-04 23:44:40|87314.5|87264.5|87314.5|87264.5|87319.9|87269.9|87313.1|87263.1|13
1633391090000|2021-10-04 23:44:50|87315.4|87265.4|87316.8|87266.8|87316.9|87266.9|87314|87264|10
1633391100000|2021-10-04 23:45:00|87316.6|87266.6|87317.4|87267.4|87318.1|87268.1|87316.4|87266.4|23
1633391110000|2021-10-04 23:45:10|87317.5|87267.5|87314.8|87264.8|87318.5|87268.5|87314.8|87264.8|21
1633391120000|2021-10-04 23:45:20|87315|87265|87317.5|87267.5|87317.5|87267.5|87315|87265|21
1633391130000|2021-10-04 23:45:30|87316.7|87266.7|87317.9|87267.9|87318|87268|87316.2|87266.2|13
1633391140000|2021-10-04 23:45:40|87318.1|87268.1|87318.3|87268.3|87318.3|87268.3|87315.5|87265.5|9
1633391150000|2021-10-04 23:45:50|87317.4|87267.4|87316.1|87266.1|87319.3|87269.3|87315.6|87265.6|22
1633391160000|2021-10-04 23:46:00|87316|87266|87315.3|87265.3|87317|87267|87313.7|87263.7|31
1633391170000|2021-10-04 23:46:10|87314.9|87264.9|87313.8|87263.8|87315.3|87265.3|87313.1|87263.1|23
1633391180000|2021-10-04 23:46:20|87313.5|87263.5|87314.3|87264.3|87314.7|87264.7|87313.5|87263.5|18
1633391190000|2021-10-04 23:46:30|87314.1|87264.1|87308.8|87258.8|87314.2|87264.2|87308.7|87258.7|21
1633391200000|2021-10-04 23:46:40|87308.5|87258.5|87309|87259|87310.2|87260.2|87308.4|87258.4|14
1633391210000|2021-10-04 23:46:50|87309.4|87259.4|87311.3|87261.3|87313.7|87263.7|87309.4|87259.4|15
1633391220000|2021-10-04 23:47:00|87311.1|87261.1|87311.9|87261.9|87313|87263|87310.6|87260.6|10
1633391230000|2021-10-04 23:47:10|87311.3|87261.3|87310.8|87260.8|87311.3|87261.3|87309.6|87259.6|17
1633391240000|2021-10-04 23:47:20|87310.7|87260.7|87311|87261|87311|87261|87310.2|87260.2|9
1633391250000|2021-10-04 23:47:30|87310.3|87260.3|87308.7|87258.7|87310.8|87260.8|87308.7|87258.7|9
1633391260000|2021-10-04 23:47:40|87308.9|87258.9|87307.8|87257.8|87310.2|87260.2|87307.4|87257.4|21
1633391270000|2021-10-04 23:47:50|87306.6|87256.6|87310|87260|87311.4|87261.4|87306.6|87256.6|20
1633391280000|2021-10-04 23:48:00|87309.8|87259.8|87308.9|87258.9|87311|87261|87307.9|87257.9|19
1633391290000|2021-10-04 23:48:10|87308.7|87258.7|87309|87259|87311|87261|87307.7|87257.7|17
1633391300000|2021-10-04 23:48:20|87308.9|87258.9|87305.6|87255.6|87308.9|87258.9|87304.5|87254.5|8
1633391310000|2021-10-04 23:48:30|87305.9|87255.9|87305.5|87255.5|87305.9|87255.9|87304.8|87254.8|12
1633391320000|2021-10-04 23:48:40|87305.9|87255.9|87307|87257|87307|87257|87305|87255|9
1633391330000|2021-10-04 23:48:50|87306.3|87256.3|87306.1|87256.1|87307.3|87257.3|87306|87256|12
1633391340000|2021-10-04 23:49:00|87306.2|87256.2|87307.4|87257.4|87307.7|87257.7|87305|87255|16
1633391350000|2021-10-04 23:49:10|87306.7|87256.7|87308.8|87258.8|87309.3|87259.3|87306.7|87256.7|21
1633391360000|2021-10-04 23:49:20|87308.2|87258.2|87308.7|87258.7|87309.5|87259.5|87308.1|87258.1|17
1633391370000|2021-10-04 23:49:30|87309|87259|87308.4|87258.4|87309.3|87259.3|87308.4|87258.4|13
1633391380000|2021-10-04 23:49:40|87309.9|87259.9|87310|87260|87310.1|87260.1|87309|87259|12
1633391390000|2021-10-04 23:49:50|87309.7|87259.7|87311.9|87261.9|87311.9|87261.9|87309.3|87259.3|12
1633391400000|2021-10-04 23:50:00|87310.3|87260.3|87310.1|87260.1|87311.1|87261.1|87308.7|87258.7|17
1633391410000|2021-10-04 23:50:10|87307.3|87257.3|87305.6|87255.6|87308.2|87258.2|87304.7|87254.7|20
1633391420000|2021-10-04 23:50:20|87304.9|87254.9|87305.1|87255.1|87305.8|87255.8|87304.3|87254.3|23
1633391430000|2021-10-04 23:50:30|87305.8|87255.8|87305.5|87255.5|87305.9|87255.9|87304.5|87254.5|28
1633391440000|2021-10-04 23:50:40|87305.8|87255.8|87308.8|87258.8|87308.8|87258.8|87305.1|87255.1|13
1633391450000|2021-10-04 23:50:50|87309.2|87259.2|87310.6|87260.6|87310.6|87260.6|87307.4|87257.4|14
1633391460000|2021-10-04 23:51:00|87310.2|87260.2|87306|87256|87310.3|87260.3|87305.6|87255.6|24
1633391470000|2021-10-04 23:51:10|87305.9|87255.9|87306.2|87256.2|87306.7|87256.7|87305.9|87255.9|14
1633391480000|2021-10-04 23:51:20|87306.6|87256.6|87306.2|87256.2|87306.6|87256.6|87306|87256|17
1633391490000|2021-10-04 23:51:30|87306.3|87256.3|87308|87258|87309.5|87259.5|87305.3|87255.3|12
1633391500000|2021-10-04 23:51:40|87307|87257|87311.3|87261.3|87311.5|87261.5|87306.4|87256.4|25
1633391510000|2021-10-04 23:51:50|87311.2|87261.2|87311.6|87261.6|87312.4|87262.4|87310.3|87260.3|10
1633391520000|2021-10-04 23:52:00|87311|87261|87308.9|87258.9|87311.1|87261.1|87308.9|87258.9|14
1633391530000|2021-10-04 23:52:10|87308.8|87258.8|87308.9|87258.9|87309.3|87259.3|87308.5|87258.5|14
1633391540000|2021-10-04 23:52:20|87309.2|87259.2|87308.6|87258.6|87311.4|87261.4|87308.6|87258.6|18
1633391550000|2021-10-04 23:52:30|87308.5|87258.5|87311.6|87261.6|87312.3|87262.3|87307.9|87257.9|19
1633391560000|2021-10-04 23:52:40|87311.5|87261.5|87312.2|87262.2|87313.3|87263.3|87310.5|87260.5|16
1633391570000|2021-10-04 23:52:50|87311.9|87261.9|87308.2|87258.2|87312.5|87262.5|87308.2|87258.2|10
1633391580000|2021-10-04 23:53:00|87308.3|87258.3|87309.5|87259.5|87309.5|87259.5|87308.3|87258.3|16
1633391590000|2021-10-04 23:53:10|87309.4|87259.4|87309.3|87259.3|87309.4|87259.4|87307.7|87257.7|13
1633391600000|2021-10-04 23:53:20|87308.9|87258.9|87310.5|87260.5|87313.8|87263.8|87308.9|87258.9|12
1633391610000|2021-10-04 23:53:30|87310.3|87260.3|87311.1|87261.1|87311.1|87261.1|87308.7|87258.7|12
1633391620000|2021-10-04 23:53:40|87310.6|87260.6|87313.2|87263.2|87313.2|87263.2|87310.3|87260.3|18
1633391630000|2021-10-04 23:53:50|87312.6|87262.6|87308.5|87258.5|87312.6|87262.6|87308.3|87258.3|16
1633391640000|2021-10-04 23:54:00|87309|87259|87308.9|87258.9|87309.1|87259.1|87307.8|87257.8|19
1633391650000|2021-10-04 23:54:10|87309.1|87259.1|87311.7|87261.7|87312.8|87262.8|87309.1|87259.1|17
1633391660000|2021-10-04 23:54:20|87311.9|87261.9|87311.9|87261.9|87314.2|87264.2|87310.5|87260.5|28
1633391670000|2021-10-04 23:54:30|87312|87262|87312.9|87262.9|87313.9|87263.9|87312|87262|22
1633391680000|2021-10-04 23:54:40|87312.7|87262.7|87308.8|87258.8|87313.9|87263.9|87308.4|87258.4|14
1633391690000|2021-10-04 23:54:50|87308.4|87258.4|87309.4|87259.4|87310.3|87260.3|87308.3|87258.3|23
1633391700000|2021-10-04 23:55:00|87308.9|87258.9|87303.6|87253.6|87309.3|87259.3|87303.6|87253.6|26
1633391710000|2021-10-04 23:55:10|87304.2|87254.2|87311.7|87261.7|87312.5|87262.5|87304.2|87254.2|11
1633391720000|2021-10-04 23:55:20|87309.4|87259.4|87309.9|87259.9|87310.5|87260.5|87309.3|87259.3|23
1633391730000|2021-10-04 23:55:30|87309.3|87259.3|87307.7|87257.7|87309.8|87259.8|87307.3|87257.3|8
1633391740000|2021-10-04 23:55:40|87307.8|87257.8|87305.7|87255.7|87307.8|87257.8|87304.9|87254.9|18
1633391750000|2021-10-04 23:55:50|87305.3|87255.3|87305.5|87255.5|87305.9|87255.9|87304.4|87254.4|18
1633391760000|2021-10-04 23:56:00|87305.6|87255.6|87306.8|87256.8|87310|87260|87305.6|87255.6|6
1633391770000|2021-10-04 23:56:10|87306.5|87256.5|87311.7|87261.7|87313.7|87263.7|87306.5|87256.5|21
1633391780000|2021-10-04 23:56:20|87311.6|87261.6|87311.7|87261.7|87312.8|87262.8|87311|87261|18
1633391790000|2021-10-04 23:56:30|87311.5|87261.5|87308.9|87258.9|87312.6|87262.6|87308.9|87258.9|17
1633391800000|2021-10-04 23:56:40|87309|87259|87308.2|87258.2|87309.7|87259.7|87308.2|87258.2|11
1633391810000|2021-10-04 23:56:50|87309|87259|87309.4|87259.4|87309.5|87259.5|87308.7|87258.7|9
1633391820000|2021-10-04 23:57:00|87308.9|87258.9|87315.9|87265.9|87316.7|87266.7|87308.9|87258.9|33
1633391830000|2021-10-04 23:57:10|87315.1|87265.1|87312.3|87262.3|87316.2|87266.2|87312.3|87262.3|27
1633391840000|2021-10-04 23:57:20|87312.2|87262.2|87317.1|87267.1|87317.1|87267.1|87312.2|87262.2|16
1633391850000|2021-10-04 23:57:30|87317.2|87267.2|87318.3|87268.3|87319.2|87269.2|87315|87265|19
1633391860000|2021-10-04 23:57:40|87318.7|87268.7|87315.3|87265.3|87319|87269|87314.9|87264.9|32
1633391870000|2021-10-04 23:57:50|87315.2|87265.2|87316.4|87266.4|87316.4|87266.4|87314|87264|21
1633391880000|2021-10-04 23:58:00|87316.5|87266.5|87313.5|87263.5|87316.9|87266.9|87312.5|87262.5|21
1633391890000|2021-10-04 23:58:10|87313.6|87263.6|87314.1|87264.1|87314.7|87264.7|87313.5|87263.5|8
1633391900000|2021-10-04 23:58:20|87314|87264|87313.2|87263.2|87314.3|87264.3|87312.6|87262.6|9
1633391910000|2021-10-04 23:58:30|87315.1|87265.1|87313.4|87263.4|87315.1|87265.1|87313|87263|8
1633391920000|2021-10-04 23:58:40|87313.5|87263.5|87315|87265|87317|87267|87313.3|87263.3|15
1633391930000|2021-10-04 23:58:50|87315.1|87265.1|87315.4|87265.4|87316.3|87266.3|87314.6|87264.6|12
1633391940000|2021-10-04 23:59:00|87315.5|87265.5|87313.4|87263.4|87315.5|87265.5|87312.5|87262.5|16
1633391950000|2021-10-04 23:59:10|87313.2|87263.2|87313.6|87263.6|87314.1|87264.1|87313.2|87263.2|11
1633391960000|2021-10-04 23:59:20|87314.1|87264.1|87316.2|87266.2|87319.8|87269.8|87312.8|87262.8|34
1633391970000|2021-10-04 23:59:30|87316.9|87266.9|87319.5|87269.5|87319.5|87269.5|87316.3|87266.3|28
1633391980000|2021-10-04 23:59:40|87318.4|87268.4|87320.8|87270.8|87320.8|87270.8|87318|87268|28
1633391990000|2021-10-04 23:59:50|87320.9|87270.9|87321|87271|87321.6|87271.6|87320.5|87270.5|23
1633392000000|2021-10-05 00:00:00|87320.9|87270.9|87316.8|87266.8|87321.4|87271.4|87315.5|87265.5|49
1633392010000|2021-10-05 00:00:10|87317.8|87267.8|87315.2|87265.2|87318.2|87268.2|87314|87264|34
1633392020000|2021-10-05 00:00:20|87315.1|87265.1|87314.9|87264.9|87315.5|87265.5|87314.4|87264.4|22
1633392030000|2021-10-05 00:00:30|87315|87265|87315.6|87265.6|87315.7|87265.7|87313|87263|24
1633392040000|2021-10-05 00:00:40|87315.3|87265.3|87317.3|87267.3|87318.8|87268.8|87315.2|87265.2|41
1633392050000|2021-10-05 00:00:50|87317.4|87267.4|87318.6|87268.6|87318.9|87268.9|87316.7|87266.7|26
1633392060000|2021-10-05 00:01:00|87319|87269|87322.1|87272.1|87324.1|87274.1|87319|87269|50
1633392070000|2021-10-05 00:01:10|87321.7|87271.7|87322.6|87272.6|87322.6|87272.6|87319.3|87269.3|26
1633392080000|2021-10-05 00:01:20|87322.4|87272.4|87318.9|87268.9|87322.4|87272.4|87318.9|87268.9|23
1633392090000|2021-10-05 00:01:30|87318.7|87268.7|87319.1|87269.1|87319.3|87269.3|87318.1|87268.1|26
1633392100000|2021-10-05 00:01:40|87319.2|87269.2|87318.8|87268.8|87320.2|87270.2|87318.3|87268.3|18
1633392110000|2021-10-05 00:01:50|87319.1|87269.1|87320.2|87270.2|87320.4|87270.4|87319.1|87269.1|20
1633392120000|2021-10-05 00:02:00|87320.1|87270.1|87318.8|87268.8|87321.8|87271.8|87318.8|87268.8|33
1633392130000|2021-10-05 00:02:10|87318.9|87268.9|87317.9|87267.9|87319.8|87269.8|87314.9|87264.9|42
1633392140000|2021-10-05 00:02:20|87318.2|87268.2|87312.4|87262.4|87318.3|87268.3|87310|87260|45
1633392150000|2021-10-05 00:02:30|87312.5|87262.5|87306.8|87256.8|87313.8|87263.8|87305.5|87255.5|49
1633392160000|2021-10-05 00:02:40|87305.6|87255.6|87308.5|87258.5|87308.5|87258.5|87304.8|87254.8|38
1633392170000|2021-10-05 00:02:50|87308.3|87258.3|87308.5|87258.5|87308.5|87258.5|87307.9|87257.9|21
1633392180000|2021-10-05 00:03:00|87308.6|87258.6|87311|87261|87311|87261|87308.1|87258.1|25
1633392190000|2021-10-05 00:03:10|87311.1|87261.1|87311.1|87261.1|87312|87262|87310.1|87260.1|47
1633392200000|2021-10-05 00:03:20|87311.7|87261.7|87305.9|87255.9|87312.5|87262.5|87305.3|87255.3|47
1633392210000|2021-10-05 00:03:30|87305.7|87255.7|87305|87255|87306.4|87256.4|87304.3|87254.3|40
1633392220000|2021-10-05 00:03:40|87305.2|87255.2|87307.5|87257.5|87307.6|87257.6|87305.2|87255.2|39
1633392230000|2021-10-05 00:03:50|87307.8|87257.8|87305.7|87255.7|87308.5|87258.5|87305.2|87255.2|28
1633392240000|2021-10-05 00:04:00|87305.4|87255.4|87298.4|87248.4|87305.5|87255.5|87298.4|87248.4|35
1633392250000|2021-10-05 00:04:10|87298.6|87248.6|87303.5|87253.5|87303.5|87253.5|87298.3|87248.3|41
1633392260000|2021-10-05 00:04:20|87303.7|87253.7|87302.8|87252.8|87305.1|87255.1|87302.1|87252.1|33
1633392270000|2021-10-05 00:04:30|87302.7|87252.7|87302.5|87252.5|87303.7|87253.7|87302.5|87252.5|16
1633392280000|2021-10-05 00:04:40|87302.7|87252.7|87304.5|87254.5|87304.9|87254.9|87302.7|87252.7|27
1633392290000|2021-10-05 00:04:50|87304.4|87254.4|87312.4|87262.4|87318.1|87268.1|87303.2|87253.2|32
1633392300000|2021-10-05 00:05:00|87311|87261|87315.4|87265.4|87316.6|87266.6|87309.7|87259.7|47
1633392310000|2021-10-05 00:05:10|87315.3|87265.3|87314.4|87264.4|87316.8|87266.8|87314.3|87264.3|42
1633392320000|2021-10-05 00:05:20|87314.5|87264.5|87313.9|87263.9|87314.6|87264.6|87310.9|87260.9|46
1633392330000|2021-10-05 00:05:30|87314.3|87264.3|87314.1|87264.1|87317.7|87267.7|87309.3|87259.3|46
1633392340000|2021-10-05 00:05:40|87314.3|87264.3|87313.9|87263.9|87314.9|87264.9|87312.5|87262.5|29
1633392350000|2021-10-05 00:05:50|87313.4|87263.4|87312.6|87262.6|87314.9|87264.9|87312.5|87262.5|24
1633392360000|2021-10-05 00:06:00|87312.8|87262.8|87313.1|87263.1|87313.4|87263.4|87312.5|87262.5|22
1633392370000|2021-10-05 00:06:10|87313.3|87263.3|87318.8|87268.8|87318.8|87268.8|87313.2|87263.2|46
1633392380000|2021-10-05 00:06:20|87318.4|87268.4|87316.3|87266.3|87318.8|87268.8|87315.6|87265.6|34
1633392390000|2021-10-05 00:06:30|87316.8|87266.8|87317.3|87267.3|87317.3|87267.3|87315.5|87265.5|25
1633392400000|2021-10-05 00:06:40|87318.2|87268.2|87313.2|87263.2|87325.2|87275.2|87313.2|87263.2|48
1633392410000|2021-10-05 00:06:50|87314|87264|87309.6|87259.6|87315.4|87265.4|87307|87257|54
1633392420000|2021-10-05 00:07:00|87309.4|87259.4|87309.8|87259.8|87312.2|87262.2|87308.2|87258.2|31
1633392430000|2021-10-05 00:07:10|87309.4|87259.4|87306.7|87256.7|87309.4|87259.4|87305.5|87255.5|31
1633392440000|2021-10-05 00:07:20|87307.1|87257.1|87305.6|87255.6|87308.7|87258.7|87304.9|87254.9|35
1633392450000|2021-10-05 00:07:30|87305.9|87255.9|87310.7|87260.7|87311.3|87261.3|87305.8|87255.8|41
1633392460000|2021-10-05 00:07:40|87310.2|87260.2|87305.4|87255.4|87310.8|87260.8|87305.4|87255.4|33
1633392470000|2021-10-05 00:07:50|87305|87255|87298.2|87248.2|87307.4|87257.4|87297.4|87247.4|46
1633392480000|2021-10-05 00:08:00|87296.7|87246.7|87300.1|87250.1|87301.4|87251.4|87296.4|87246.4|38
1633392490000|2021-10-05 00:08:10|87300.9|87250.9|87305.8|87255.8|87305.9|87255.9|87300.9|87250.9|44
1633392500000|2021-10-05 00:08:20|87305.5|87255.5|87310.2|87260.2|87311.6|87261.6|87305|87255|40
1633392510000|2021-10-05 00:08:30|87310.1|87260.1|87310.4|87260.4|87313.1|87263.1|87307.7|87257.7|49
1633392520000|2021-10-05 00:08:40|87310.1|87260.1|87314.6|87264.6|87314.6|87264.6|87310|87260|37
1633392530000|2021-10-05 00:08:50|87312|87262|87308.1|87258.1|87312|87262|87302.4|87252.4|52
1633392540000|2021-10-05 00:09:00|87309.1|87259.1|87305.8|87255.8|87309.1|87259.1|87305.3|87255.3|39
1633392550000|2021-10-05 00:09:10|87305.7|87255.7|87298.1|87248.1|87305.8|87255.8|87293.2|87243.2|45
1633392560000|2021-10-05 00:09:20|87298.4|87248.4|87299.1|87249.1|87299.2|87249.2|87297.8|87247.8|36
1633392570000|2021-10-05 00:09:30|87296.5|87246.5|87298.9|87248.9|87298.9|87248.9|87295.3|87245.3|37
1633392580000|2021-10-05 00:09:40|87299.2|87249.2|87302.8|87252.8|87302.8|87252.8|87295.9|87245.9|32
1633392590000|2021-10-05 00:09:50|87301.8|87251.8|87295.7|87245.7|87302.8|87252.8|87295.2|87245.2|54
1633392600000|2021-10-05 00:10:00|87295.6|87245.6|87299.3|87249.3|87300.6|87250.6|87295.6|87245.6|25
1633392610000|2021-10-05 00:10:10|87299|87249|87304.6|87254.6|87304.9|87254.9|87298.3|87248.3|40
1633392620000|2021-10-05 00:10:20|87304.4|87254.4|87307.9|87257.9|87308.1|87258.1|87304.2|87254.2|43
1633392630000|2021-10-05 00:10:30|87308|87258|87306.7|87256.7|87309.3|87259.3|87306.7|87256.7|17
1633392640000|2021-10-05 00:10:40|87306.9|87256.9|87311.1|87261.1|87312.4|87262.4|87306.9|87256.9|47
1633392650000|2021-10-05 00:10:50|87311.6|87261.6|87311.9|87261.9|87311.9|87261.9|87307.5|87257.5|39
1633392660000|2021-10-05 00:11:00|87312.2|87262.2|87310|87260|87312.3|87262.3|87306|87256|30
1633392670000|2021-10-05 00:11:10|87310.4|87260.4|87308.2|87258.2|87311.2|87261.2|87307.8|87257.8|37
1633392680000|2021-10-05 00:11:20|87308.5|87258.5|87309|87259|87312|87262|87306.4|87256.4|35
1633392690000|2021-10-05 00:11:30|87308.1|87258.1|87309.7|87259.7|87310.3|87260.3|87304.9|87254.9|20
1633392700000|2021-10-05 00:11:40|87309.5|87259.5|87307.3|87257.3|87309.8|87259.8|87305.6|87255.6|37
1633392710000|2021-10-05 00:11:50|87307.2|87257.2|87307.2|87257.2|87308.7|87258.7|87305|87255|22
1633392720000|2021-10-05 00:12:00|87306.9|87256.9|87303.5|87253.5|87308|87258|87301|87251|45
1633392730000|2021-10-05 00:12:10|87304.1|87254.1|87296.1|87246.1|87304.7|87254.7|87295.5|87245.5|30
1633392740000|2021-10-05 00:12:20|87296.8|87246.8|87294|87244|87297.3|87247.3|87288.3|87238.3|43
1633392750000|2021-10-05 00:12:30|87294.2|87244.2|87289.8|87239.8|87294.3|87244.3|87287.7|87237.7|22
1633392760000|2021-10-05 00:12:40|87290|87240|87290.4|87240.4|87292.4|87242.4|87289.7|87239.7|21
1633392770000|2021-10-05 00:12:50|87291.4|87241.4|87289.5|87239.5|87291.5|87241.5|87289.5|87239.5|30
1633392780000|2021-10-05 00:13:00|87290.3|87240.3|87287.5|87237.5|87292.5|87242.5|87287.5|87237.5|21
1633392790000|2021-10-05 00:13:10|87288.6|87238.6|87295.5|87245.5|87296.4|87246.4|87287.6|87237.6|32
1633392800000|2021-10-05 00:13:20|87295.3|87245.3|87293.9|87243.9|87295.7|87245.7|87290.3|87240.3|22
1633392810000|2021-10-05 00:13:30|87294|87244|87297.3|87247.3|87297.4|87247.4|87293.7|87243.7|28
1633392820000|2021-10-05 00:13:40|87297.5|87247.5|87296|87246|87299.8|87249.8|87295.2|87245.2|21
1633392830000|2021-10-05 00:13:50|87296.6|87246.6|87295.5|87245.5|87298.6|87248.6|87294.5|87244.5|26
1633392840000|2021-10-05 00:14:00|87299.3|87249.3|87292.3|87242.3|87299.3|87249.3|87291.8|87241.8|44
1633392850000|2021-10-05 00:14:10|87292.7|87242.7|87286|87236|87293.2|87243.2|87285.2|87235.2|31
1633392860000|2021-10-05 00:14:20|87285.4|87235.4|87290.7|87240.7|87291.5|87241.5|87285.4|87235.4|35
1633392870000|2021-10-05 00:14:30|87290.9|87240.9|87291.8|87241.8|87291.8|87241.8|87289.6|87239.6|19
1633392880000|2021-10-05 00:14:40|87291.7|87241.7|87300|87250|87300.8|87250.8|87291.7|87241.7|50
1633392890000|2021-10-05 00:14:50|87299.9|87249.9|87302.8|87252.8|87302.8|87252.8|87297.1|87247.1|51
1633392900000|2021-10-05 00:15:00|87302.4|87252.4|87305.3|87255.3|87307.4|87257.4|87301.4|87251.4|46
1633392910000|2021-10-05 00:15:10|87305.7|87255.7|87299.6|87249.6|87306|87256|87297.4|87247.4|49
1633392920000|2021-10-05 00:15:20|87300.2|87250.2|87301.6|87251.6|87302|87252|87299|87249|29
1633392930000|2021-10-05 00:15:30|87301.4|87251.4|87299.2|87249.2|87303|87253|87298.5|87248.5|16
1633392940000|2021-10-05 00:15:40|87299.7|87249.7|87305.6|87255.6|87308.1|87258.1|87298.8|87248.8|45
1633392950000|2021-10-05 00:15:50|87305.4|87255.4|87306.8|87256.8|87309.1|87259.1|87303.5|87253.5|24
1633392960000|2021-10-05 00:16:00|87307.9|87257.9|87305.8|87255.8|87309.9|87259.9|87304.1|87254.1|45
1633392970000|2021-10-05 00:16:10|87306|87256|87299.6|87249.6|87308.6|87258.6|87299.6|87249.6|36
1633392980000|2021-10-05 00:16:20|87299.5|87249.5|87301|87251|87304.8|87254.8|87298.6|87248.6|42
1633392990000|2021-10-05 00:16:30|87299.7|87249.7|87303.7|87253.7|87303.7|87253.7|87296.8|87246.8|39
1633393000000|2021-10-05 00:16:40|87304.5|87254.5|87306|87256|87306.8|87256.8|87302.5|87252.5|37
1633393010000|2021-10-05 00:16:50|87306.5|87256.5|87313.7|87263.7|87315.9|87265.9|87306.1|87256.1|45
1633393020000|2021-10-05 00:17:00|87313.6|87263.6|87307.8|87257.8|87313.9|87263.9|87307.1|87257.1|26
1633393030000|2021-10-05 00:17:10|87308.1|87258.1|87306.4|87256.4|87311.4|87261.4|87305.4|87255.4|35
1633393040000|2021-10-05 00:17:20|87307.4|87257.4|87308.1|87258.1|87315.2|87265.2|87306|87256|53
1633393050000|2021-10-05 00:17:30|87308.9|87258.9|87312.2|87262.2|87315.8|87265.8|87307.2|87257.2|46
1633393060000|2021-10-05 00:17:40|87312.3|87262.3|87308.3|87258.3|87312.3|87262.3|87306.5|87256.5|31
1633393070000|2021-10-05 00:17:50|87308.2|87258.2|87309.8|87259.8|87312.4|87262.4|87307.8|87257.8|35
1633393080000|2021-10-05 00:18:00|87309.7|87259.7|87310.3|87260.3|87312.6|87262.6|87309.5|87259.5|19
1633393090000|2021-10-05 00:18:10|87310.4|87260.4|87309|87259|87310.6|87260.6|87305.3|87255.3|19
1633393100000|2021-10-05 00:18:20|87308.5|87258.5|87310.4|87260.4|87316.2|87266.2|87306.5|87256.5|37
1633393110000|2021-10-05 00:18:30|87311.6|87261.6|87311.8|87261.8|87315.3|87265.3|87307.8|87257.8|38
1633393120000|2021-10-05 00:18:40|87311.6|87261.6|87311.8|87261.8|87311.9|87261.9|87310.8|87260.8|22
1633393130000|2021-10-05 00:18:50|87313|87263|87316.5|87266.5|87317|87267|87311.6|87261.6|27
1633393140000|2021-10-05 00:19:00|87316.4|87266.4|87311.4|87261.4|87316.4|87266.4|87309.9|87259.9|41
1633393150000|2021-10-05 00:19:10|87311.2|87261.2|87313.7|87263.7|87314.7|87264.7|87309.8|87259.8|43
1633393160000|2021-10-05 00:19:20|87313|87263|87314.2|87264.2|87315.9|87265.9|87309.3|87259.3|45
1633393170000|2021-10-05 00:19:30|87314|87264|87310.7|87260.7|87316.5|87266.5|87309.1|87259.1|39
1633393180000|2021-10-05 00:19:40|87307.9|87257.9|87311.4|87261.4|87316.9|87266.9|87307.9|87257.9|46
1633393190000|2021-10-05 00:19:50|87311.2|87261.2|87314.7|87264.7|87316.6|87266.6|87311|87261|31
1633393200000|2021-10-05 00:20:00|87314.5|87264.5|87316.9|87266.9|87318.8|87268.8|87307.8|87257.8|46
1633393210000|2021-10-05 00:20:10|87317.5|87267.5|87319|87269|87321.2|87271.2|87317.1|87267.1|39
1633393220000|2021-10-05 00:20:20|87318.9|87268.9|87321.5|87271.5|87322.6|87272.6|87317.8|87267.8|47
1633393230000|2021-10-05 00:20:30|87322.5|87272.5|87324.6|87274.6|87326.4|87276.4|87320.1|87270.1|40
1633393240000|2021-10-05 00:20:40|87324.4|87274.4|87324.8|87274.8|87328.8|87278.8|87324.4|87274.4|41
1633393250000|2021-10-05 00:20:50|87324.7|87274.7|87329.2|87279.2|87329.8|87279.8|87324.7|87274.7|39
1633393260000|2021-10-05 00:21:00|87328.9|87278.9|87328.3|87278.3|87329.1|87279.1|87327|87277|38
1633393270000|2021-10-05 00:21:10|87328.4|87278.4|87324|87274|87328.4|87278.4|87323.2|87273.2|32
1633393280000|2021-10-05 00:21:20|87324.4|87274.4|87323.3|87273.3|87326.3|87276.3|87321.6|87271.6|47
1633393290000|2021-10-05 00:21:30|87324.1|87274.1|87329.6|87279.6|87329.6|87279.6|87324.1|87274.1|31
1633393300000|2021-10-05 00:21:40|87329.4|87279.4|87330.6|87280.6|87331.4|87281.4|87329.4|87279.4|27
1633393310000|2021-10-05 00:21:50|87330.4|87280.4|87328.6|87278.6|87331.7|87281.7|87325|87275|31
1633393320000|2021-10-05 00:22:00|87327.8|87277.8|87329.7|87279.7|87330.7|87280.7|87327.8|87277.8|32
1633393330000|2021-10-05 00:22:10|87333.4|87283.4|87328.4|87278.4|87333.7|87283.7|87324.5|87274.5|29
1633393340000|2021-10-05 00:22:20|87328|87278|87329.2|87279.2|87331.6|87281.6|87327.7|87277.7|30
1633393350000|2021-10-05 00:22:30|87329.1|87279.1|87331.7|87281.7|87332.5|87282.5|87329.1|87279.1|19
1633393360000|2021-10-05 00:22:40|87331.8|87281.8|87329.9|87279.9|87331.8|87281.8|87327.8|87277.8|22
1633393370000|2021-10-05 00:22:50|87328.7|87278.7|87329.2|87279.2|87331.3|87281.3|87328.7|87278.7|26
1633393380000|2021-10-05 00:23:00|87329.4|87279.4|87329.7|87279.7|87335.5|87285.5|87329.4|87279.4|28
1633393390000|2021-10-05 00:23:10|87330|87280|87332.2|87282.2|87334.6|87284.6|87329.5|87279.5|33
1633393400000|2021-10-05 00:23:20|87332.8|87282.8|87333.8|87283.8|87337.4|87287.4|87332.4|87282.4|31
1633393410000|2021-10-05 00:23:30|87333.7|87283.7|87332.2|87282.2|87336.8|87286.8|87332.2|87282.2|16
1633393420000|2021-10-05 00:23:40|87332.6|87282.6|87333.9|87283.9|87334.3|87284.3|87331.6|87281.6|25
1633393430000|2021-10-05 00:23:50|87333.5|87283.5|87334.1|87284.1|87336.1|87286.1|87332.7|87282.7|28
1633393440000|2021-10-05 00:24:00|87333.4|87283.4|87333.1|87283.1|87336.1|87286.1|87332.9|87282.9|20
1633393450000|2021-10-05 00:24:10|87333.2|87283.2|87338.3|87288.3|87338.4|87288.4|87333.2|87283.2|34
1633393460000|2021-10-05 00:24:20|87338.5|87288.5|87337|87287|87338.5|87288.5|87336.1|87286.1|24
1633393470000|2021-10-05 00:24:30|87337.3|87287.3|87347|87297|87347.7|87297.7|87335.6|87285.6|52
1633393480000|2021-10-05 00:24:40|87346.6|87296.6|87343.9|87293.9|87346.9|87296.9|87343|87293|31
1633393490000|2021-10-05 00:24:50|87344|87294|87347.4|87297.4|87347.8|87297.8|87344|87294|23
1633393500000|2021-10-05 00:25:00|87347.3|87297.3|87347.2|87297.2|87347.3|87297.3|87346.7|87296.7|7
1633393510000|2021-10-05 00:25:10|87346.8|87296.8|87348.4|87298.4|87349.7|87299.7|87346.5|87296.5|10
1633393520000|2021-10-05 00:25:20|87347.5|87297.5|87346.2|87296.2|87349|87299|87346.2|87296.2|17
1633393530000|2021-10-05 00:25:30|87346.5|87296.5|87347.6|87297.6|87347.8|87297.8|87346.1|87296.1|19
1633393540000|2021-10-05 00:25:40|87347.4|87297.4|87346.5|87296.5|87347.6|87297.6|87346.5|87296.5|23
1633393550000|2021-10-05 00:25:50|87346.8|87296.8|87343.4|87293.4|87347.1|87297.1|87343.2|87293.2|27
1633393560000|2021-10-05 00:26:00|87343.5|87293.5|87343.2|87293.2|87344.7|87294.7|87342.3|87292.3|16
1633393570000|2021-10-05 00:26:10|87343|87293|87341.9|87291.9|87343.5|87293.5|87341.9|87291.9|17
1633393580000|2021-10-05 00:26:20|87341.1|87291.1|87340.1|87290.1|87344.2|87294.2|87340|87290|29
1633393590000|2021-10-05 00:26:30|87340.2|87290.2|87338.7|87288.7|87340.6|87290.6|87338.5|87288.5|17
1633393600000|2021-10-05 00:26:40|87340.3|87290.3|87341.9|87291.9|87344.3|87294.3|87340.3|87290.3|16
1633393610000|2021-10-05 00:26:50|87342|87292|87345.7|87295.7|87346.1|87296.1|87342|87292|26
1633393620000|2021-10-05 00:27:00|87345.8|87295.8|87342.3|87292.3|87345.8|87295.8|87342.2|87292.2|26
1633393630000|2021-10-05 00:27:10|87342.2|87292.2|87342.8|87292.8|87345|87295|87342|87292|33
1633393640000|2021-10-05 00:27:20|87342.7|87292.7|87343.8|87293.8|87344.4|87294.4|87341.5|87291.5|29
1633393650000|2021-10-05 00:27:30|87343.6|87293.6|87341.8|87291.8|87343.6|87293.6|87341.7|87291.7|18
1633393660000|2021-10-05 00:27:40|87341.6|87291.6|87340.3|87290.3|87342.4|87292.4|87340.3|87290.3|16
1633393670000|2021-10-05 00:27:50|87340.4|87290.4|87338.3|87288.3|87342.5|87292.5|87335.6|87285.6|25
1633393680000|2021-10-05 00:28:00|87337.5|87287.5|87339.9|87289.9|87339.9|87289.9|87336.5|87286.5|33
1633393690000|2021-10-05 00:28:10|87339.8|87289.8|87344.1|87294.1|87344.1|87294.1|87339.3|87289.3|26
1633393700000|2021-10-05 00:28:20|87343.9|87293.9|87344.6|87294.6|87344.8|87294.8|87341.5|87291.5|33
1633393710000|2021-10-05 00:28:30|87344.7|87294.7|87344.3|87294.3|87344.8|87294.8|87344.3|87294.3|13
1633393720000|2021-10-05 00:28:40|87344.7|87294.7|87343.4|87293.4|87344.7|87294.7|87343.4|87293.4|16
1633393730000|2021-10-05 00:28:50|87343.3|87293.3|87341.2|87291.2|87343.7|87293.7|87340.3|87290.3|31
1633393740000|2021-10-05 00:29:00|87341.3|87291.3|87340.8|87290.8|87343.5|87293.5|87340.6|87290.6|27
1633393750000|2021-10-05 00:29:10|87340.7|87290.7|87340.8|87290.8|87341.9|87291.9|87340.5|87290.5|24
1633393760000|2021-10-05 00:29:20|87340.7|87290.7|87342|87292|87342.2|87292.2|87340.4|87290.4|22
1633393770000|2021-10-05 00:29:30|87341.8|87291.8|87340.5|87290.5|87344.3|87294.3|87340.4|87290.4|27
1633393780000|2021-10-05 00:29:40|87340.4|87290.4|87337.9|87287.9|87340.9|87290.9|87336.1|87286.1|42
1633393790000|2021-10-05 00:29:50|87337.6|87287.6|87337.4|87287.4|87338.4|87288.4|87337.4|87287.4|19
1633393800000|2021-10-05 00:30:00|87337.2|87287.2|87337.1|87287.1|87338|87288|87336.8|87286.8|33
1633393810000|2021-10-05 00:30:10|87337.2|87287.2|87347.9|87297.9|87347.9|87297.9|87335.6|87285.6|43
1633393820000|2021-10-05 00:30:20|87347.2|87297.2|87355.4|87305.4|87356.7|87306.7|87346.3|87296.3|38
1633393830000|2021-10-05 00:30:30|87354.1|87304.1|87352.9|87302.9|87356.1|87306.1|87351.4|87301.4|37
1633393840000|2021-10-05 00:30:40|87353|87303|87359.4|87309.4|87360.7|87310.7|87353|87303|36
1633393850000|2021-10-05 00:30:50|87363.4|87313.4|87359.8|87309.8|87363.4|87313.4|87358.8|87308.8|41
1633393860000|2021-10-05 00:31:00|87359.9|87309.9|87359.3|87309.3|87361.9|87311.9|87359|87309|19
1633393870000|2021-10-05 00:31:10|87360.3|87310.3|87357.3|87307.3|87360.3|87310.3|87355|87305|26
1633393880000|2021-10-05 00:31:20|87357.7|87307.7|87361.6|87311.6|87364|87314|87357.5|87307.5|27
1633393890000|2021-10-05 00:31:30|87361.4|87311.4|87360.2|87310.2|87361.4|87311.4|87359.1|87309.1|23
1633393900000|2021-10-05 00:31:40|87359.8|87309.8|87361.1|87311.1|87365.7|87315.7|87358.1|87308.1|15
1633393910000|2021-10-05 00:31:50|87361.8|87311.8|87365|87315|87366.3|87316.3|87360.4|87310.4|26
1633393920000|2021-10-05 00:32:00|87364.8|87314.8|87364.7|87314.7|87366|87316|87361.6|87311.6|44
1633393930000|2021-10-05 00:32:10|87364.6|87314.6|87365.8|87315.8|87366|87316|87363|87313|31
1633393940000|2021-10-05 00:32:20|87366.8|87316.8|87366.9|87316.9|87372.2|87322.2|87362.1|87312.1|30
1633393950000|2021-10-05 00:32:30|87367|87317|87368.7|87318.7|87370.7|87320.7|87366.7|87316.7|42
1633393960000|2021-10-05 00:32:40|87368.5|87318.5|87369.8|87319.8|87371.2|87321.2|87366.6|87316.6|35
1633393970000|2021-10-05 00:32:50|87369.7|87319.7|87368.3|87318.3|87370.2|87320.2|87367.1|87317.1|36
1633393980000|2021-10-05 00:33:00|87369.1|87319.1|87365.1|87315.1|87369.7|87319.7|87362.8|87312.8|30
1633393990000|2021-10-05 00:33:10|87366.1|87316.1|87360.7|87310.7|87366.1|87316.1|87360.7|87310.7|40
1633394000000|2021-10-05 00:33:20|87360.8|87310.8|87359.4|87309.4|87361.1|87311.1|87359.3|87309.3|19
1633394010000|2021-10-05 00:33:30|87356.4|87306.4|87361.7|87311.7|87369.2|87319.2|87356.4|87306.4|48
1633394020000|2021-10-05 00:33:40|87362.5|87312.5|87367.7|87317.7|87367.7|87317.7|87360.1|87310.1|38
1633394030000|2021-10-05 00:33:50|87367.5|87317.5|87364.5|87314.5|87367.5|87317.5|87364.5|87314.5|19
1633394040000|2021-10-05 00:34:00|87366.8|87316.8|87366.7|87316.7|87372|87322|87366.1|87316.1|51
1633394050000|2021-10-05 00:34:10|87367.9|87317.9|87368.1|87318.1|87370.5|87320.5|87366.2|87316.2|35
1633394060000|2021-10-05 00:34:20|87367.5|87317.5|87365.9|87315.9|87370|87320|87365.9|87315.9|16
1633394070000|2021-10-05 00:34:30|87365.8|87315.8|87368.2|87318.2|87372.2|87322.2|87365.8|87315.8|33
1633394080000|2021-10-05 00:34:40|87368|87318|87371.4|87321.4|87372|87322|87364.7|87314.7|34
1633394090000|2021-10-05 00:34:50|87370.6|87320.6|87374.2|87324.2|87374.5|87324.5|87369.7|87319.7|29
1633394100000|2021-10-05 00:35:00|87374.5|87324.5|87373.2|87323.2|87376.3|87326.3|87371.7|87321.7|33
1633394110000|2021-10-05 00:35:10|87373|87323|87372.7|87322.7|87374.7|87324.7|87372.7|87322.7|15
1633394120000|2021-10-05 00:35:20|87372.4|87322.4|87373.6|87323.6|87375.7|87325.7|87371.6|87321.6|39
1633394130000|2021-10-05 00:35:30|87373.7|87323.7|87371.2|87321.2|87373.8|87323.8|87370.9|87320.9|41
1633394140000|2021-10-05 00:35:40|87371.1|87321.1|87371.5|87321.5|87373.8|87323.8|87371|87321|30
1633394150000|2021-10-05 00:35:50|87371.4|87321.4|87371.2|87321.2|87373.7|87323.7|87369.4|87319.4|18
1633394160000|2021-10-05 00:36:00|87371.5|87321.5|87367.7|87317.7|87372.6|87322.6|87367.3|87317.3|30
1633394170000|2021-10-05 00:36:10|87367.5|87317.5|87369.3|87319.3|87370.2|87320.2|87367.5|87317.5|26
1633394180000|2021-10-05 00:36:20|87369.8|87319.8|87369.7|87319.7|87370|87320|87368.5|87318.5|36
1633394190000|2021-10-05 00:36:30|87369.2|87319.2|87369.6|87319.6|87369.6|87319.6|87366.4|87316.4|29
1633394200000|2021-10-05 00:36:40|87369.2|87319.2|87368.1|87318.1|87369.4|87319.4|87366.3|87316.3|22
1633394210000|2021-10-05 00:36:50|87368.5|87318.5|87367.9|87317.9|87369.4|87319.4|87367.2|87317.2|25
1633394220000|2021-10-05 00:37:00|87367.4|87317.4|87373.9|87323.9|87375.4|87325.4|87367.4|87317.4|33
1633394230000|2021-10-05 00:37:10|87374.3|87324.3|87372.7|87322.7|87374.3|87324.3|87371.5|87321.5|27
1633394240000|2021-10-05 00:37:20|87372.6|87322.6|87373.7|87323.7|87374.3|87324.3|87371.9|87321.9|13
1633394250000|2021-10-05 00:37:30|87374.5|87324.5|87373.9|87323.9|87375.1|87325.1|87373.7|87323.7|27
1633394260000|2021-10-05 00:37:40|87373.8|87323.8|87369.8|87319.8|87374.3|87324.3|87369.8|87319.8|24
1633394270000|2021-10-05 00:37:50|87371.1|87321.1|87377.1|87327.1|87377.1|87327.1|87370.5|87320.5|37
1633394280000|2021-10-05 00:38:00|87376.5|87326.5|87376|87326|87377.4|87327.4|87373.1|87323.1|29
1633394290000|2021-10-05 00:38:10|87375.8|87325.8|87380.1|87330.1|87382.3|87332.3|87375.8|87325.8|40
1633394300000|2021-10-05 00:38:20|87380.5|87330.5|87379.5|87329.5|87382.4|87332.4|87379.5|87329.5|16
1633394310000|2021-10-05 00:38:30|87379.7|87329.7|87378.9|87328.9|87380.6|87330.6|87378.4|87328.4|35
1633394320000|2021-10-05 00:38:40|87380.2|87330.2|87380.3|87330.3|87380.4|87330.4|87378.9|87328.9|31
1633394330000|2021-10-05 00:38:50|87380.1|87330.1|87376|87326|87380.3|87330.3|87375.8|87325.8|27
1633394340000|2021-10-05 00:39:00|87375.9|87325.9|87380.4|87330.4|87380.6|87330.6|87375.9|87325.9|43
1633394350000|2021-10-05 00:39:10|87379.9|87329.9|87382.7|87332.7|87382.7|87332.7|87379.8|87329.8|26
1633394360000|2021-10-05 00:39:20|87382.4|87332.4|87382.4|87332.4|87383.3|87333.3|87381|87331|33
1633394370000|2021-10-05 00:39:30|87382.3|87332.3|87381.8|87331.8|87384.1|87334.1|87381.8|87331.8|33
1633394380000|2021-10-05 00:39:40|87382.6|87332.6|87381.5|87331.5|87384|87334|87381.5|87331.5|33
1633394390000|2021-10-05 00:39:50|87381.2|87331.2|87381|87331|87383.4|87333.4|87378.3|87328.3|18
1633394400000|2021-10-05 00:40:00|87381.1|87331.1|87380.6|87330.6|87381.1|87331.1|87379.5|87329.5|22
1633394410000|2021-10-05 00:40:10|87380.8|87330.8|87380.9|87330.9|87382|87332|87379.3|87329.3|23
1633394420000|2021-10-05 00:40:20|87381.1|87331.1|87384.2|87334.2|87384.8|87334.8|87380.3|87330.3|27
1633394430000|2021-10-05 00:40:30|87384.3|87334.3|87403.7|87353.7|87405.6|87355.6|87384.2|87334.2|34
1633394440000|2021-10-05 00:40:40|87402.7|87352.7|87404.6|87354.6|87405.1|87355.1|87402.7|87352.7|18
1633394450000|2021-10-05 00:40:50|87405.4|87355.4|87406.6|87356.6|87408.7|87358.7|87403.6|87353.6|24
1633394460000|2021-10-05 00:41:00|87406.5|87356.5|87416.9|87366.9|87419.9|87369.9|87406.5|87356.5|26
1633394470000|2021-10-05 00:41:10|87417.2|87367.2|87417.5|87367.5|87420.7|87370.7|87416.8|87366.8|22
1633394480000|2021-10-05 00:41:20|87417.6|87367.6|87420.8|87370.8|87421.4|87371.4|87416.9|87366.9|21
1633394490000|2021-10-05 00:41:30|87421|87371|87414.1|87364.1|87421.4|87371.4|87413.4|87363.4|21
1633394500000|2021-10-05 00:41:40|87414.3|87364.3|87418|87368|87419.5|87369.5|87410.8|87360.8|54
1633394510000|2021-10-05 00:41:50|87417.8|87367.8|87416.6|87366.6|87418.4|87368.4|87414.5|87364.5|46
1633394520000|2021-10-05 00:42:00|87415.2|87365.2|87418|87368|87418.4|87368.4|87415.2|87365.2|25
1633394530000|2021-10-05 00:42:10|87418.1|87368.1|87417.8|87367.8|87418.2|87368.2|87414.5|87364.5|31
1633394540000|2021-10-05 00:42:20|87418.7|87368.7|87414.3|87364.3|87420.1|87370.1|87413.6|87363.6|22
1633394550000|2021-10-05 00:42:30|87414.2|87364.2|87418.7|87368.7|87419.1|87369.1|87414.2|87364.2|18
1633394560000|2021-10-05 00:42:40|87419|87369|87417.8|87367.8|87419|87369|87417.8|87367.8|13
1633394570000|2021-10-05 00:42:50|87417.9|87367.9|87414|87364|87418.3|87368.3|87413.6|87363.6|15
1633394580000|2021-10-05 00:43:00|87414.2|87364.2|87414.6|87364.6|87415.4|87365.4|87414.2|87364.2|18
1633394590000|2021-10-05 00:43:10|87414.1|87364.1|87411.7|87361.7|87414.7|87364.7|87409.3|87359.3|21
1633394600000|2021-10-05 00:43:20|87411|87361|87411.7|87361.7|87415|87365|87410.6|87360.6|42
1633394610000|2021-10-05 00:43:30|87413|87363|87412.9|87362.9|87417.8|87367.8|87410.6|87360.6|32
1633394620000|2021-10-05 00:43:40|87412.7|87362.7|87415.2|87365.2|87419.1|87369.1|87412.7|87362.7|31
1633394630000|2021-10-05 00:43:50|87415.3|87365.3|87416.5|87366.5|87416.7|87366.7|87411.1|87361.1|35
1633394640000|2021-10-05 00:44:00|87416.6|87366.6|87420.9|87370.9|87421|87371|87416.6|87366.6|20
1633394650000|2021-10-05 00:44:10|87420.6|87370.6|87418.2|87368.2|87420.9|87370.9|87416.9|87366.9|21
1633394660000|2021-10-05 00:44:20|87418.5|87368.5|87413.5|87363.5|87418.7|87368.7|87413.5|87363.5|27
1633394670000|2021-10-05 00:44:30|87414|87364|87418|87368|87419.6|87369.6|87413.9|87363.9|23
1633394680000|2021-10-05 00:44:40|87417.9|87367.9|87415.8|87365.8|87419.5|87369.5|87415.8|87365.8|30
1633394690000|2021-10-05 00:44:50|87415.5|87365.5|87420.6|87370.6|87421.4|87371.4|87415.2|87365.2|33
1633394700000|2021-10-05 00:45:00|87420.3|87370.3|87420.7|87370.7|87422.2|87372.2|87418.6|87368.6|38
1633394710000|2021-10-05 00:45:10|87420.5|87370.5|87421.1|87371.1|87423.6|87373.6|87420.2|87370.2|42
1633394720000|2021-10-05 00:45:20|87420.6|87370.6|87421.5|87371.5|87422.9|87372.9|87420.1|87370.1|29
1633394730000|2021-10-05 00:45:30|87421.4|87371.4|87417.8|87367.8|87422.3|87372.3|87417.4|87367.4|33
1633394740000|2021-10-05 00:45:40|87419.1|87369.1|87420.4|87370.4|87420.4|87370.4|87418.8|87368.8|20
1633394750000|2021-10-05 00:45:50|87420.1|87370.1|87421.4|87371.4|87422.3|87372.3|87419.7|87369.7|11
1633394760000|2021-10-05 00:46:00|87421.2|87371.2|87419.6|87369.6|87422.5|87372.5|87413.2|87363.2|37
1633394770000|2021-10-05 00:46:10|87419.4|87369.4|87417.8|87367.8|87421.8|87371.8|87416.9|87366.9|37
1633394780000|2021-10-05 00:46:20|87418.1|87368.1|87418.2|87368.2|87419.4|87369.4|87417.5|87367.5|15
1633394790000|2021-10-05 00:46:30|87418.6|87368.6|87417.1|87367.1|87419.4|87369.4|87416|87366|30
1633394800000|2021-10-05 00:46:40|87417|87367|87414.1|87364.1|87417.2|87367.2|87414.1|87364.1|21
1633394810000|2021-10-05 00:46:50|87415.2|87365.2|87417.3|87367.3|87418.4|87368.4|87415.2|87365.2|23
1633394820000|2021-10-05 00:47:00|87416.9|87366.9|87415.3|87365.3|87418.7|87368.7|87412.7|87362.7|23
1633394830000|2021-10-05 00:47:10|87415.4|87365.4|87418.9|87368.9|87419.7|87369.7|87414.2|87364.2|20
1633394840000|2021-10-05 00:47:20|87419.1|87369.1|87417.9|87367.9|87421.1|87371.1|87415.1|87365.1|23
1633394850000|2021-10-05 00:47:30|87417.3|87367.3|87416|87366|87419.4|87369.4|87415.1|87365.1|24
1633394860000|2021-10-05 00:47:40|87416.2|87366.2|87419.4|87369.4|87419.8|87369.8|87415.7|87365.7|20
1633394870000|2021-10-05 00:47:50|87419.6|87369.6|87420.1|87370.1|87421.2|87371.2|87417.8|87367.8|26
1633394880000|2021-10-05 00:48:00|87420.2|87370.2|87415.9|87365.9|87420.2|87370.2|87413.7|87363.7|26
1633394890000|2021-10-05 00:48:10|87415.6|87365.6|87421.3|87371.3|87422.9|87372.9|87415.6|87365.6|29
1633394900000|2021-10-05 00:48:20|87421.1|87371.1|87409.2|87359.2|87425.3|87375.3|87408.8|87358.8|47
1633394910000|2021-10-05 00:48:30|87409.9|87359.9|87410.9|87360.9|87411.4|87361.4|87407.7|87357.7|42
1633394920000|2021-10-05 00:48:40|87410.8|87360.8|87413.1|87363.1|87413.4|87363.4|87409.6|87359.6|40
1633394930000|2021-10-05 00:48:50|87413.4|87363.4|87416.9|87366.9|87417|87367|87413.4|87363.4|32
1633394940000|2021-10-05 00:49:00|87417.1|87367.1|87421.8|87371.8|87421.8|87371.8|87416.6|87366.6|34
1633394950000|2021-10-05 00:49:10|87422|87372|87422.3|87372.3|87422.8|87372.8|87421.7|87371.7|25
1633394960000|2021-10-05 00:49:20|87422|87372|87422.1|87372.1|87422.9|87372.9|87422|87372|18
1633394970000|2021-10-05 00:49:30|87422|87372|87422.1|87372.1|87423|87373|87421.8|87371.8|27
1633394980000|2021-10-05 00:49:40|87422.2|87372.2|87419.9|87369.9|87422.9|87372.9|87419.9|87369.9|30
1633394990000|2021-10-05 00:49:50|87419.8|87369.8|87420.4|87370.4|87420.7|87370.7|87418.8|87368.8|25
1633395000000|2021-10-05 00:50:00|87420.3|87370.3|87420.5|87370.5|87420.7|87370.7|87418.4|87368.4|30
1633395010000|2021-10-05 00:50:10|87420.7|87370.7|87414.3|87364.3|87420.7|87370.7|87414.2|87364.2|45
1633395020000|2021-10-05 00:50:20|87413.5|87363.5|87411.7|87361.7|87415|87365|87409.8|87359.8|51
1633395030000|2021-10-05 00:50:30|87411.8|87361.8|87411.3|87361.3|87412.1|87362.1|87410.2|87360.2|38
1633395040000|2021-10-05 00:50:40|87411.4|87361.4|87410.5|87360.5|87412.3|87362.3|87410.2|87360.2|30
1633395050000|2021-10-05 00:50:50|87410.8|87360.8|87405.8|87355.8|87412.1|87362.1|87405.7|87355.7|43
1633395060000|2021-10-05 00:51:00|87406|87356|87404.6|87354.6|87407.4|87357.4|87404.3|87354.3|42
1633395070000|2021-10-05 00:51:10|87404.1|87354.1|87404.1|87354.1|87407.7|87357.7|87403|87353|20
1633395080000|2021-10-05 00:51:20|87404.2|87354.2|87405.7|87355.7|87406.2|87356.2|87403.6|87353.6|34
1633395090000|2021-10-05 00:51:30|87405.9|87355.9|87402.5|87352.5|87406.3|87356.3|87402.3|87352.3|30
1633395100000|2021-10-05 00:51:40|87402.6|87352.6|87403.3|87353.3|87404.8|87354.8|87402.3|87352.3|48
1633395110000|2021-10-05 00:51:50|87402.9|87352.9|87402.9|87352.9|87404|87354|87402|87352|32
1633395120000|2021-10-05 00:52:00|87403|87353|87403.3|87353.3|87404.4|87354.4|87401.8|87351.8|29
1633395130000|2021-10-05 00:52:10|87403.2|87353.2|87405.3|87355.3|87405.3|87355.3|87402|87352|39
1633395140000|2021-10-05 00:52:20|87405.2|87355.2|87405.7|87355.7|87406.1|87356.1|87405.1|87355.1|20
1633395150000|2021-10-05 00:52:30|87405.9|87355.9|87407.6|87357.6|87409.5|87359.5|87405.9|87355.9|35
1633395160000|2021-10-05 00:52:40|87407.7|87357.7|87411.6|87361.6|87412.2|87362.2|87406.1|87356.1|24
1633395170000|2021-10-05 00:52:50|87411.3|87361.3|87412.5|87362.5|87412.5|87362.5|87411.1|87361.1|8
1633395180000|2021-10-05 00:53:00|87412.2|87362.2|87415.8|87365.8|87416.3|87366.3|87412.2|87362.2|34
1633395190000|2021-10-05 00:53:10|87415.9|87365.9|87417.3|87367.3|87418|87368|87415.5|87365.5|40
1633395200000|2021-10-05 00:53:20|87417.2|87367.2|87417.4|87367.4|87417.7|87367.7|87416.9|87366.9|16
1633395210000|2021-10-05 00:53:30|87417|87367|87417.8|87367.8|87417.8|87367.8|87417|87367|22
1633395220000|2021-10-05 00:53:40|87417.9|87367.9|87417.2|87367.2|87418.6|87368.6|87416.9|87366.9|27
1633395230000|2021-10-05 00:53:50|87417.7|87367.7|87409.1|87359.1|87418.9|87368.9|87409.1|87359.1|51
1633395240000|2021-10-05 00:54:00|87409|87359|87411.6|87361.6|87412.3|87362.3|87408|87358|47
1633395250000|2021-10-05 00:54:10|87411.7|87361.7|87408.8|87358.8|87411.8|87361.8|87408.7|87358.7|37
1633395260000|2021-10-05 00:54:20|87409|87359|87411.7|87361.7|87413.4|87363.4|87408.7|87358.7|40
1633395270000|2021-10-05 00:54:30|87411.5|87361.5|87413.1|87363.1|87413.3|87363.3|87410.5|87360.5|30
1633395280000|2021-10-05 00:54:40|87413.3|87363.3|87410.6|87360.6|87413.3|87363.3|87408.9|87358.9|39
1633395290000|2021-10-05 00:54:50|87411.2|87361.2|87410.2|87360.2|87411.4|87361.4|87407.1|87357.1|45
1633395300000|2021-10-05 00:55:00|87410|87360|87420.4|87370.4|87420.9|87370.9|87409.7|87359.7|51
1633395310000|2021-10-05 00:55:10|87420.5|87370.5|87421.5|87371.5|87422.9|87372.9|87419.9|87369.9|30
1633395320000|2021-10-05 00:55:20|87421.3|87371.3|87423.2|87373.2|87423.2|87373.2|87420.6|87370.6|36
1633395330000|2021-10-05 00:55:30|87423|87373|87423.4|87373.4|87423.9|87373.9|87422.2|87372.2|28
1633395340000|2021-10-05 00:55:40|87422.2|87372.2|87421.8|87371.8|87422.6|87372.6|87419.8|87369.8|29
1633395350000|2021-10-05 00:55:50|87421.9|87371.9|87423.4|87373.4|87424.4|87374.4|87421.2|87371.2|28
1633395360000|2021-10-05 00:56:00|87423.3|87373.3|87424.9|87374.9|87426.5|87376.5|87423.2|87373.2|42
1633395370000|2021-10-05 00:56:10|87425.2|87375.2|87426|87376|87426.7|87376.7|87424.3|87374.3|35
1633395380000|2021-10-05 00:56:20|87426.1|87376.1|87429.2|87379.2|87429.4|87379.4|87425.6|87375.6|35
1633395390000|2021-10-05 00:56:30|87429|87379|87430|87380|87430.1|87380.1|87428.1|87378.1|23
1633395400000|2021-10-05 00:56:40|87430.2|87380.2|87426.7|87376.7|87430.2|87380.2|87424.9|87374.9|20
1633395410000|2021-10-05 00:56:50|87426.4|87376.4|87425.3|87375.3|87426.7|87376.7|87425.3|87375.3|23
1633395420000|2021-10-05 00:57:00|87425.7|87375.7|87426.7|87376.7|87426.7|87376.7|87425.1|87375.1|33
1633395430000|2021-10-05 00:57:10|87426.9|87376.9|87427.4|87377.4|87428|87378|87426.7|87376.7|21
1633395440000|2021-10-05 00:57:20|87427.2|87377.2|87427.3|87377.3|87428.1|87378.1|87426|87376|36
1633395450000|2021-10-05 00:57:30|87427.1|87377.1|87424.9|87374.9|87428|87378|87424.9|87374.9|33
1633395460000|2021-10-05 00:57:40|87425.1|87375.1|87424.6|87374.6|87425.2|87375.2|87423.8|87373.8|26
1633395470000|2021-10-05 00:57:50|87424.5|87374.5|87421.1|87371.1|87424.7|87374.7|87421.1|87371.1|24
1633395480000|2021-10-05 00:58:00|87421.4|87371.4|87421.6|87371.6|87421.7|87371.7|87421.2|87371.2|20
1633395490000|2021-10-05 00:58:10|87421.7|87371.7|87421.9|87371.9|87422.2|87372.2|87421.4|87371.4|17
1633395500000|2021-10-05 00:58:20|87421.4|87371.4|87420.7|87370.7|87422|87372|87419.8|87369.8|19
1633395510000|2021-10-05 00:58:30|87420.9|87370.9|87421.2|87371.2|87421.8|87371.8|87419.3|87369.3|25
1633395520000|2021-10-05 00:58:40|87421.3|87371.3|87424.8|87374.8|87425.3|87375.3|87421.3|87371.3|26
1633395530000|2021-10-05 00:58:50|87424.7|87374.7|87427|87377|87427|87377|87423.8|87373.8|26
1633395540000|2021-10-05 00:59:00|87427.2|87377.2|87428.8|87378.8|87429.4|87379.4|87427|87377|17
1633395550000|2021-10-05 00:59:10|87428.6|87378.6|87427.5|87377.5|87428.6|87378.6|87425.1|87375.1|29
1633395560000|2021-10-05 00:59:20|87427.6|87377.6|87427|87377|87427.8|87377.8|87426.9|87376.9|27
1633395570000|2021-10-05 00:59:30|87426.9|87376.9|87426.5|87376.5|87427.8|87377.8|87426.4|87376.4|31
1633395580000|2021-10-05 00:59:40|87426.1|87376.1|87424.8|87374.8|87426.2|87376.2|87424.3|87374.3|25
1633395590000|2021-10-05 00:59:50|87424.6|87374.6|87422|87372|87424.7|87374.7|87421.8|87371.8|33
1633395600000|2021-10-05 01:00:00|87422.1|87372.1|87421.6|87371.6|87423.4|87373.4|87421|87371|43
1633395610000|2021-10-05 01:00:10|87421.1|87371.1|87422.2|87372.2|87422.8|87372.8|87420.9|87370.9|26
1633395620000|2021-10-05 01:00:20|87422.5|87372.5|87423|87373|87423|87373|87421.6|87371.6|24
1633395630000|2021-10-05 01:00:30|87422.8|87372.8|87418.9|87368.9|87422.8|87372.8|87418.3|87368.3|33
1633395640000|2021-10-05 01:00:40|87419.4|87369.4|87416.3|87366.3|87419.4|87369.4|87415.7|87365.7|34
1633395650000|2021-10-05 01:00:50|87415.9|87365.9|87415.8|87365.8|87417.6|87367.6|87413.7|87363.7|42
1633395660000|2021-10-05 01:01:00|87416.3|87366.3|87415.4|87365.4|87416.5|87366.5|87415|87365|31
1633395670000|2021-10-05 01:01:10|87414.1|87364.1|87412.2|87362.2|87414.1|87364.1|87412.2|87362.2|26
1633395680000|2021-10-05 01:01:20|87412.3|87362.3|87412|87362|87415.5|87365.5|87411.4|87361.4|22
1633395690000|2021-10-05 01:01:30|87412.1|87362.1|87414.2|87364.2|87415.1|87365.1|87410.7|87360.7|20
1633395700000|2021-10-05 01:01:40|87414.4|87364.4|87414.5|87364.5|87415.4|87365.4|87412|87362|36
1633395710000|2021-10-05 01:01:50|87414.3|87364.3|87414.6|87364.6|87415.6|87365.6|87412.3|87362.3|23
1633395720000|2021-10-05 01:02:00|87411.7|87361.7|87414.6|87364.6|87415|87365|87411.2|87361.2|29
1633395730000|2021-10-05 01:02:10|87414.7|87364.7|87414.6|87364.6|87415.9|87365.9|87412.7|87362.7|30
1633395740000|2021-10-05 01:02:20|87414.8|87364.8|87408.9|87358.9|87414.8|87364.8|87408.9|87358.9|29
1633395750000|2021-10-05 01:02:30|87408.7|87358.7|87410.7|87360.7|87413.9|87363.9|87408.2|87358.2|24
1633395760000|2021-10-05 01:02:40|87411.2|87361.2|87415.2|87365.2|87415.5|87365.5|87411.1|87361.1|35
1633395770000|2021-10-05 01:02:50|87415.5|87365.5|87413.9|87363.9|87416.2|87366.2|87412.2|87362.2|41
1633395780000|2021-10-05 01:03:00|87414|87364|87414.5|87364.5|87416|87366|87413.9|87363.9|35
1633395790000|2021-10-05 01:03:10|87414.4|87364.4|87414|87364|87415|87365|87411.2|87361.2|30
1633395800000|2021-10-05 01:03:20|87414.4|87364.4|87421.8|87371.8|87425.4|87375.4|87414.4|87364.4|48
1633395810000|2021-10-05 01:03:30|87421.5|87371.5|87417.2|87367.2|87422|87372|87416.6|87366.6|38
1633395820000|2021-10-05 01:03:40|87416.8|87366.8|87416.6|87366.6|87417.6|87367.6|87415.8|87365.8|34
1633395830000|2021-10-05 01:03:50|87416.8|87366.8|87417.8|87367.8|87417.8|87367.8|87415.9|87365.9|28
1633395840000|2021-10-05 01:04:00|87417.5|87367.5|87414.8|87364.8|87417.5|87367.5|87414.8|87364.8|28
1633395850000|2021-10-05 01:04:10|87415.6|87365.6|87416.5|87366.5|87416.9|87366.9|87413.7|87363.7|39
1633395860000|2021-10-05 01:04:20|87417.3|87367.3|87417|87367|87417.7|87367.7|87416.5|87366.5|17
1633395870000|2021-10-05 01:04:30|87416.9|87366.9|87417.1|87367.1|87417.4|87367.4|87416.8|87366.8|15
1633395880000|2021-10-05 01:04:40|87416.9|87366.9|87417.3|87367.3|87418.4|87368.4|87415.7|87365.7|23
1633395890000|2021-10-05 01:04:50|87416.9|87366.9|87421.5|87371.5|87421.5|87371.5|87416.3|87366.3|25
1633395900000|2021-10-05 01:05:00|87421.1|87371.1|87415.6|87365.6|87422|87372|87415.6|87365.6|25
1633395910000|2021-10-05 01:05:10|87415.5|87365.5|87413.9|87363.9|87415.5|87365.5|87413.3|87363.3|33
1633395920000|2021-10-05 01:05:20|87413.5|87363.5|87413.1|87363.1|87414.2|87364.2|87412|87362|35
1633395930000|2021-10-05 01:05:30|87412.9|87362.9|87417.2|87367.2|87417.2|87367.2|87412.9|87362.9|29
1633395940000|2021-10-05 01:05:40|87417.5|87367.5|87417.1|87367.1|87417.6|87367.6|87416.1|87366.1|23
1633395950000|2021-10-05 01:05:50|87416.8|87366.8|87417.1|87367.1|87417.3|87367.3|87415.9|87365.9|25
1633395960000|2021-10-05 01:06:00|87417.4|87367.4|87416.1|87366.1|87417.8|87367.8|87415.5|87365.5|24
1633395970000|2021-10-05 01:06:10|87416.4|87366.4|87414.2|87364.2|87417.9|87367.9|87413.7|87363.7|25
1633395980000|2021-10-05 01:06:20|87414|87364|87413.6|87363.6|87416|87366|87413.6|87363.6|18
1633395990000|2021-10-05 01:06:30|87413.9|87363.9|87415.3|87365.3|87417.2|87367.2|87413.9|87363.9|24
1633396000000|2021-10-05 01:06:40|87415|87365|87421.3|87371.3|87423.8|87373.8|87415|87365|35
1633396010000|2021-10-05 01:06:50|87421.5|87371.5|87425.5|87375.5|87427.4|87377.4|87420|87370|31
1633396020000|2021-10-05 01:07:00|87424.8|87374.8|87409.9|87359.9|87426.2|87376.2|87409|87359|51
1633396030000|2021-10-05 01:07:10|87409.3|87359.3|87416.9|87366.9|87419.6|87369.6|87408.9|87358.9|36
1633396040000|2021-10-05 01:07:20|87417|87367|87416.2|87366.2|87418.5|87368.5|87412.5|87362.5|49
1633396050000|2021-10-05 01:07:30|87416.1|87366.1|87411.3|87361.3|87416.1|87366.1|87411.3|87361.3|38
1633396060000|2021-10-05 01:07:40|87411.2|87361.2|87410.3|87360.3|87413.9|87363.9|87410.2|87360.2|42
1633396070000|2021-10-05 01:07:50|87409.8|87359.8|87405.2|87355.2|87411.4|87361.4|87405.1|87355.1|53
1633396080000|2021-10-05 01:08:00|87405.1|87355.1|87404.2|87354.2|87405.1|87355.1|87403.1|87353.1|33
1633396090000|2021-10-05 01:08:10|87405.9|87355.9|87405.2|87355.2|87406.1|87356.1|87405|87355|21
1633396100000|2021-10-05 01:08:20|87405.5|87355.5|87405.7|87355.7|87406|87356|87404.4|87354.4|30
1633396110000|2021-10-05 01:08:30|87405.6|87355.6|87407.9|87357.9|87407.9|87357.9|87405.1|87355.1|34
1633396120000|2021-10-05 01:08:40|87408|87358|87408.6|87358.6|87408.7|87358.7|87406.7|87356.7|29
1633396130000|2021-10-05 01:08:50|87407.9|87357.9|87409.3|87359.3|87409.3|87359.3|87406|87356|22
1633396140000|2021-10-05 01:09:00|87409.4|87359.4|87404.1|87354.1|87409.9|87359.9|87404.1|87354.1|38
1633396150000|2021-10-05 01:09:10|87404.3|87354.3|87403.6|87353.6|87405.3|87355.3|87403.5|87353.5|28
1633396160000|2021-10-05 01:09:20|87403.8|87353.8|87404.3|87354.3|87404.6|87354.6|87403.2|87353.2|19
1633396170000|2021-10-05 01:09:30|87404.2|87354.2|87404.4|87354.4|87405.3|87355.3|87403.6|87353.6|17
1633396180000|2021-10-05 01:09:40|87404.7|87354.7|87404.9|87354.9|87405.4|87355.4|87404.2|87354.2|35
1633396190000|2021-10-05 01:09:50|87404.4|87354.4|87405.6|87355.6|87405.7|87355.7|87404.1|87354.1|16
1633396200000|2021-10-05 01:10:00|87405.1|87355.1|87406.2|87356.2|87406.2|87356.2|87404.8|87354.8|32
1633396210000|2021-10-05 01:10:10|87406.1|87356.1|87406.5|87356.5|87407.2|87357.2|87405.7|87355.7|16
1633396220000|2021-10-05 01:10:20|87406.9|87356.9|87414.5|87364.5|87415.1|87365.1|87405.3|87355.3|50
1633396230000|2021-10-05 01:10:30|87414.1|87364.1|87408.3|87358.3|87414.8|87364.8|87408.3|87358.3|39
1633396240000|2021-10-05 01:10:40|87408.5|87358.5|87408|87358|87412.5|87362.5|87407.5|87357.5|34
1633396250000|2021-10-05 01:10:50|87408.2|87358.2|87409.6|87359.6|87410.5|87360.5|87408|87358|22
1633396260000|2021-10-05 01:11:00|87408.7|87358.7|87409|87359|87409.7|87359.7|87408.5|87358.5|21
1633396270000|2021-10-05 01:11:10|87408.7|87358.7|87409|87359|87409.1|87359.1|87407.9|87357.9|26
1633396280000|2021-10-05 01:11:20|87408.7|87358.7|87409|87359|87411.1|87361.1|87408.7|87358.7|28
1633396290000|2021-10-05 01:11:30|87408.9|87358.9|87408.2|87358.2|87409.4|87359.4|87407.8|87357.8|26
1633396300000|2021-10-05 01:11:40|87408.1|87358.1|87408.1|87358.1|87408.5|87358.5|87406.8|87356.8|26
1633396310000|2021-10-05 01:11:50|87407.2|87357.2|87406.7|87356.7|87407.8|87357.8|87406.4|87356.4|31
1633396320000|2021-10-05 01:12:00|87406.3|87356.3|87406.4|87356.4|87406.4|87356.4|87405.7|87355.7|15
1633396330000|2021-10-05 01:12:10|87406.2|87356.2|87410.6|87360.6|87411.4|87361.4|87405.9|87355.9|37
1633396340000|2021-10-05 01:12:20|87410.3|87360.3|87411.9|87361.9|87412.8|87362.8|87408.8|87358.8|24
1633396350000|2021-10-05 01:12:30|87412|87362|87411.4|87361.4|87412.3|87362.3|87409.4|87359.4|29
1633396360000|2021-10-05 01:12:40|87411.1|87361.1|87412|87362|87412.6|87362.6|87411|87361|17
1633396370000|2021-10-05 01:12:50|87411.9|87361.9|87411|87361|87412.8|87362.8|87411|87361|28
1633396380000|2021-10-05 01:13:00|87410.7|87360.7|87410.1|87360.1|87411.1|87361.1|87409.3|87359.3|39
1633396390000|2021-10-05 01:13:10|87409.8|87359.8|87411.1|87361.1|87411.1|87361.1|87409.7|87359.7|25
1633396400000|2021-10-05 01:13:20|87410.7|87360.7|87413.8|87363.8|87414.1|87364.1|87409.9|87359.9|32
1633396410000|2021-10-05 01:13:30|87413.5|87363.5|87415.5|87365.5|87416.8|87366.8|87413.3|87363.3|28
1633396420000|2021-10-05 01:13:40|87415.6|87365.6|87413.9|87363.9|87415.9|87365.9|87413.7|87363.7|23
1633396430000|2021-10-05 01:13:50|87414|87364|87414.4|87364.4|87414.7|87364.7|87412.3|87362.3|36
1633396440000|2021-10-05 01:14:00|87414.3|87364.3|87415.5|87365.5|87416.9|87366.9|87413.5|87363.5|29
1633396450000|2021-10-05 01:14:10|87415.3|87365.3|87410.6|87360.6|87415.7|87365.7|87409.2|87359.2|32
1633396460000|2021-10-05 01:14:20|87410.8|87360.8|87409.6|87359.6|87410.8|87360.8|87408.8|87358.8|29
1633396470000|2021-10-05 01:14:30|87409.5|87359.5|87410.6|87360.6|87410.6|87360.6|87408.4|87358.4|31
1633396480000|2021-10-05 01:14:40|87410.7|87360.7|87408.7|87358.7|87410.8|87360.8|87408.7|87358.7|23
1633396490000|2021-10-05 01:14:50|87408.5|87358.5|87409.8|87359.8|87409.8|87359.8|87408.4|87358.4|9
1633396500000|2021-10-05 01:15:00|87409.7|87359.7|87409.4|87359.4|87410.8|87360.8|87408.2|87358.2|37
1633396510000|2021-10-05 01:15:10|87409.3|87359.3|87408.6|87358.6|87409.6|87359.6|87408.1|87358.1|31
1633396520000|2021-10-05 01:15:20|87408.4|87358.4|87408.9|87358.9|87409.3|87359.3|87408.3|87358.3|26
1633396530000|2021-10-05 01:15:30|87409|87359|87409.3|87359.3|87410|87360|87408.9|87358.9|28
1633396540000|2021-10-05 01:15:40|87409.2|87359.2|87411.9|87361.9|87413.6|87363.6|87409.2|87359.2|43
1633396550000|2021-10-05 01:15:50|87412|87362|87412.3|87362.3|87413.2|87363.2|87411.4|87361.4|29
1633396560000|2021-10-05 01:16:00|87412.4|87362.4|87412.2|87362.2|87412.9|87362.9|87411.1|87361.1|29
1633396570000|2021-10-05 01:16:10|87412.3|87362.3|87414.2|87364.2|87414.3|87364.3|87410.8|87360.8|36
1633396580000|2021-10-05 01:16:20|87413.8|87363.8|87419.2|87369.2|87420.3|87370.3|87413.8|87363.8|32
1633396590000|2021-10-05 01:16:30|87419.4|87369.4|87422.7|87372.7|87423.4|87373.4|87418.3|87368.3|35
1633396600000|2021-10-05 01:16:40|87423.1|87373.1|87427.6|87377.6|87430.4|87380.4|87422.7|87372.7|42
1633396610000|2021-10-05 01:16:50|87427.2|87377.2|87428.5|87378.5|87428.5|87378.5|87426.8|87376.8|42
1633396620000|2021-10-05 01:17:00|87428.4|87378.4|87426|87376|87429.1|87379.1|87424.9|87374.9|42
1633396630000|2021-10-05 01:17:10|87425.7|87375.7|87422.9|87372.9|87428|87378|87422.9|87372.9|36
1633396640000|2021-10-05 01:17:20|87422.3|87372.3|87423.9|87373.9|87424.7|87374.7|87422.1|87372.1|39
1633396650000|2021-10-05 01:17:30|87422.9|87372.9|87422.8|87372.8|87425.1|87375.1|87420.6|87370.6|31
1633396660000|2021-10-05 01:17:40|87422|87372|87422.3|87372.3|87423|87373|87419|87369|31
1633396670000|2021-10-05 01:17:50|87419.3|87369.3|87423.2|87373.2|87426.2|87376.2|87416.8|87366.8|33
1633396680000|2021-10-05 01:18:00|87424|87374|87424.7|87374.7|87424.7|87374.7|87422.1|87372.1|27
1633396690000|2021-10-05 01:18:10|87425|87375|87426.4|87376.4|87426.4|87376.4|87423.6|87373.6|34
1633396700000|2021-10-05 01:18:20|87426.8|87376.8|87439.4|87389.4|87439.5|87389.5|87426.5|87376.5|44
1633396710000|2021-10-05 01:18:30|87438.7|87388.7|87440.8|87390.8|87441.4|87391.4|87436.8|87386.8|48
1633396720000|2021-10-05 01:18:40|87441.1|87391.1|87438.9|87388.9|87441.8|87391.8|87438.7|87388.7|25
1633396730000|2021-10-05 01:18:50|87438.8|87388.8|87440.8|87390.8|87441.1|87391.1|87438.1|87388.1|42
1633396740000|2021-10-05 01:19:00|87440.5|87390.5|87435.6|87385.6|87442.7|87392.7|87434.7|87384.7|42
1633396750000|2021-10-05 01:19:10|87435.7|87385.7|87431.4|87381.4|87436|87386|87429.5|87379.5|50
1633396760000|2021-10-05 01:19:20|87431.7|87381.7|87432.3|87382.3|87432.3|87382.3|87428.6|87378.6|40
1633396770000|2021-10-05 01:19:30|87429.5|87379.5|87434|87384|87436.2|87386.2|87429.5|87379.5|20
1633396780000|2021-10-05 01:19:40|87434.3|87384.3|87436.1|87386.1|87437|87387|87434.2|87384.2|26
1633396790000|2021-10-05 01:19:50|87436.2|87386.2|87434.7|87384.7|87439.1|87389.1|87434.5|87384.5|47
1633396800000|2021-10-05 01:20:00|87434.5|87384.5|87434.2|87384.2|87437.9|87387.9|87432.6|87382.6|25
1633396810000|2021-10-05 01:20:10|87434.6|87384.6|87440.5|87390.5|87441.4|87391.4|87434.5|87384.5|36
1633396820000|2021-10-05 01:20:20|87441|87391|87439.6|87389.6|87441.8|87391.8|87438.8|87388.8|37
1633396830000|2021-10-05 01:20:30|87439.8|87389.8|87443.1|87393.1|87443.4|87393.4|87438.9|87388.9|32
1633396840000|2021-10-05 01:20:40|87443.3|87393.3|87441.1|87391.1|87443.7|87393.7|87441|87391|29
1633396850000|2021-10-05 01:20:50|87441|87391|87444|87394|87445.3|87395.3|87440.8|87390.8|31
1633396860000|2021-10-05 01:21:00|87444.2|87394.2|87442.8|87392.8|87446.5|87396.5|87441.6|87391.6|36
1633396870000|2021-10-05 01:21:10|87443.4|87393.4|87443.3|87393.3|87444.7|87394.7|87442.8|87392.8|35
1633396880000|2021-10-05 01:21:20|87443.2|87393.2|87441.8|87391.8|87443.8|87393.8|87441.8|87391.8|34
1633396890000|2021-10-05 01:21:30|87442.1|87392.1|87445.9|87395.9|87446.1|87396.1|87442.1|87392.1|27
1633396900000|2021-10-05 01:21:40|87445.5|87395.5|87445.6|87395.6|87446.4|87396.4|87443.2|87393.2|37
1633396910000|2021-10-05 01:21:50|87445.5|87395.5|87445.3|87395.3|87446.2|87396.2|87445.1|87395.1|30
1633396920000|2021-10-05 01:22:00|87445.2|87395.2|87445.5|87395.5|87446.8|87396.8|87444.6|87394.6|29
1633396930000|2021-10-05 01:22:10|87446|87396|87466.5|87416.5|87468.2|87418.2|87444.6|87394.6|53
1633396940000|2021-10-05 01:22:20|87470|87420|87476|87426|87480.5|87430.5|87467.2|87417.2|57
1633396950000|2021-10-05 01:22:30|87475.7|87425.7|87476.5|87426.5|87478.1|87428.1|87475.6|87425.6|32
1633396960000|2021-10-05 01:22:40|87476.8|87426.8|87478.3|87428.3|87479.1|87429.1|87475.5|87425.5|30
1633396970000|2021-10-05 01:22:50|87477.9|87427.9|87483.1|87433.1|87485.3|87435.3|87476|87426|45
1633396980000|2021-10-05 01:23:00|87483|87433|87477|87427|87486.8|87436.8|87476.4|87426.4|41
1633396990000|2021-10-05 01:23:10|87477.1|87427.1|87478|87428|87478.8|87428.8|87477.1|87427.1|28
1633397000000|2021-10-05 01:23:20|87478.3|87428.3|87478.7|87428.7|87479.2|87429.2|87476.6|87426.6|28
1633397010000|2021-10-05 01:23:30|87478.1|87428.1|87482.2|87432.2|87482.3|87432.3|87477.7|87427.7|35
1633397020000|2021-10-05 01:23:40|87482.1|87432.1|87480.6|87430.6|87482.3|87432.3|87479.8|87429.8|37
1633397030000|2021-10-05 01:23:50|87480.8|87430.8|87490.4|87440.4|87492.5|87442.5|87479.3|87429.3|37
1633397040000|2021-10-05 01:24:00|87489.4|87439.4|87484.2|87434.2|87491.9|87441.9|87482.3|87432.3|34
1633397050000|2021-10-05 01:24:10|87484.3|87434.3|87483.9|87433.9|87485|87435|87483.1|87433.1|37
1633397060000|2021-10-05 01:24:20|87484.1|87434.1|87486.2|87436.2|87488.9|87438.9|87483.9|87433.9|39
1633397070000|2021-10-05 01:24:30|87485.2|87435.2|87478.2|87428.2|87485.6|87435.6|87478.2|87428.2|50
1633397080000|2021-10-05 01:24:40|87478.3|87428.3|87476.8|87426.8|87478.4|87428.4|87475.4|87425.4|43
1633397090000|2021-10-05 01:24:50|87476.7|87426.7|87476.5|87426.5|87476.8|87426.8|87475.4|87425.4|33
1633397100000|2021-10-05 01:25:00|87476.6|87426.6|87476.3|87426.3|87478.3|87428.3|87475.9|87425.9|45
1633397110000|2021-10-05 01:25:10|87476.9|87426.9|87472.9|87422.9|87476.9|87426.9|87469.2|87419.2|58
1633397120000|2021-10-05 01:25:20|87473.3|87423.3|87470.7|87420.7|87473.5|87423.5|87469.7|87419.7|39
1633397130000|2021-10-05 01:25:30|87470.9|87420.9|87474.3|87424.3|87474.8|87424.8|87470.9|87420.9|31
1633397140000|2021-10-05 01:25:40|87474.4|87424.4|87475.3|87425.3|87475.7|87425.7|87473.5|87423.5|32
1633397150000|2021-10-05 01:25:50|87476.2|87426.2|87477.5|87427.5|87478|87428|87475.8|87425.8|37
1633397160000|2021-10-05 01:26:00|87477.2|87427.2|87479.1|87429.1|87479.1|87429.1|87477.2|87427.2|36
1633397170000|2021-10-05 01:26:10|87479|87429|87478.3|87428.3|87479.3|87429.3|87477.6|87427.6|28
1633397180000|2021-10-05 01:26:20|87476.7|87426.7|87474.1|87424.1|87477.2|87427.2|87474.1|87424.1|42
1633397190000|2021-10-05 01:26:30|87474|87424|87476.6|87426.6|87476.9|87426.9|87473.5|87423.5|25
1633397200000|2021-10-05 01:26:40|87476.4|87426.4|87477.6|87427.6|87478|87428|87474.7|87424.7|33
1633397210000|2021-10-05 01:26:50|87478|87428|87482.1|87432.1|87482.4|87432.4|87477.7|87427.7|30
1633397220000|2021-10-05 01:27:00|87481.6|87431.6|87477.9|87427.9|87481.6|87431.6|87477.9|87427.9|34
1633397230000|2021-10-05 01:27:10|87478|87428|87476.4|87426.4|87479.7|87429.7|87476.4|87426.4|31
1633397240000|2021-10-05 01:27:20|87479.3|87429.3|87477.2|87427.2|87479.3|87429.3|87475.6|87425.6|31
1633397250000|2021-10-05 01:27:30|87477.7|87427.7|87480.3|87430.3|87481.1|87431.1|87477.7|87427.7|35
1633397260000|2021-10-05 01:27:40|87478.3|87428.3|87479.5|87429.5|87481.2|87431.2|87478.2|87428.2|33
1633397270000|2021-10-05 01:27:50|87479.1|87429.1|87478.6|87428.6|87479.9|87429.9|87476.1|87426.1|27
1633397280000|2021-10-05 01:28:00|87478.5|87428.5|87476|87426|87479|87429|87475.2|87425.2|40
1633397290000|2021-10-05 01:28:10|87476.3|87426.3|87481.1|87431.1|87481.1|87431.1|87476.3|87426.3|24
1633397300000|2021-10-05 01:28:20|87480.3|87430.3|87475.1|87425.1|87480.3|87430.3|87475.1|87425.1|26
1633397310000|2021-10-05 01:28:30|87475.3|87425.3|87476.5|87426.5|87479.3|87429.3|87475.3|87425.3|46
1633397320000|2021-10-05 01:28:40|87476.6|87426.6|87472.9|87422.9|87479.1|87429.1|87472.9|87422.9|30
1633397330000|2021-10-05 01:28:50|87473.1|87423.1|87478.3|87428.3|87483.4|87433.4|87472.3|87422.3|32
1633397340000|2021-10-05 01:29:00|87478.1|87428.1|87476.4|87426.4|87482.2|87432.2|87475.8|87425.8|40
1633397350000|2021-10-05 01:29:10|87476.2|87426.2|87477.5|87427.5|87477.8|87427.8|87475.9|87425.9|28
1633397360000|2021-10-05 01:29:20|87477.6|87427.6|87472.2|87422.2|87477.7|87427.7|87471.3|87421.3|39
1633397370000|2021-10-05 01:29:30|87472.4|87422.4|87471.2|87421.2|87474|87424|87469.7|87419.7|44
1633397380000|2021-10-05 01:29:40|87471.1|87421.1|87471.9|87421.9|87475.1|87425.1|87470.9|87420.9|25
1633397390000|2021-10-05 01:29:50|87471.7|87421.7|87474.2|87424.2|87474.3|87424.3|87471.5|87421.5|31
1633397400000|2021-10-05 01:30:00|87474.4|87424.4|87472|87422|87475.5|87425.5|87471.5|87421.5|49
1633397410000|2021-10-05 01:30:10|87471.3|87421.3|87470.1|87420.1|87474.1|87424.1|87470.1|87420.1|37
1633397420000|2021-10-05 01:30:20|87469.9|87419.9|87470.3|87420.3|87470.3|87420.3|87467.4|87417.4|39
1633397430000|2021-10-05 01:30:30|87470.4|87420.4|87469.9|87419.9|87471.4|87421.4|87469.7|87419.7|31
1633397440000|2021-10-05 01:30:40|87470.5|87420.5|87474.3|87424.3|87475.2|87425.2|87469.7|87419.7|37
1633397450000|2021-10-05 01:30:50|87474.9|87424.9|87475.7|87425.7|87476|87426|87474.3|87424.3|35
1633397460000|2021-10-05 01:31:00|87475.9|87425.9|87486.4|87436.4|87488.2|87438.2|87475.3|87425.3|41
1633397470000|2021-10-05 01:31:10|87486.2|87436.2|87486.5|87436.5|87487.2|87437.2|87483.7|87433.7|23
1633397480000|2021-10-05 01:31:20|87486.8|87436.8|87487.2|87437.2|87487.4|87437.4|87484.2|87434.2|26
1633397490000|2021-10-05 01:31:30|87486.9|87436.9|87482.6|87432.6|87487.3|87437.3|87482.3|87432.3|21
1633397500000|2021-10-05 01:31:40|87482.5|87432.5|87488.4|87438.4|87489.2|87439.2|87481.7|87431.7|31
1633397510000|2021-10-05 01:31:50|87489.2|87439.2|87486|87436|87490.9|87440.9|87486|87436|33
1633397520000|2021-10-05 01:32:00|87485.9|87435.9|87485.4|87435.4|87487.3|87437.3|87485.2|87435.2|35
1633397530000|2021-10-05 01:32:10|87485.9|87435.9|87482.6|87432.6|87486.1|87436.1|87481.5|87431.5|36
1633397540000|2021-10-05 01:32:20|87482.7|87432.7|87485.7|87435.7|87485.8|87435.8|87480|87430|25
1633397550000|2021-10-05 01:32:30|87486.1|87436.1|87489.7|87439.7|87490.8|87440.8|87484.3|87434.3|44
1633397560000|2021-10-05 01:32:40|87488.9|87438.9|87486.8|87436.8|87492.5|87442.5|87486.8|87436.8|39
1633397570000|2021-10-05 01:32:50|87486.7|87436.7|87484.6|87434.6|87488.4|87438.4|87481.1|87431.1|35
1633397580000|2021-10-05 01:33:00|87484|87434|87486.3|87436.3|87487.4|87437.4|87483.6|87433.6|39
1633397590000|2021-10-05 01:33:10|87486.4|87436.4|87487|87437|87488.7|87438.7|87486.4|87436.4|33
1633397600000|2021-10-05 01:33:20|87486.8|87436.8|87489.8|87439.8|87489.8|87439.8|87484.8|87434.8|30
1633397610000|2021-10-05 01:33:30|87489.7|87439.7|87488.2|87438.2|87489.7|87439.7|87487.9|87437.9|29
1633397620000|2021-10-05 01:33:40|87488.1|87438.1|87488.1|87438.1|87489.3|87439.3|87487.9|87437.9|36
1633397630000|2021-10-05 01:33:50|87488|87438|87488|87438|87488.9|87438.9|87486.2|87436.2|30
1633397640000|2021-10-05 01:34:00|87488.3|87438.3|87486.3|87436.3|87490.1|87440.1|87486.3|87436.3|41
1633397650000|2021-10-05 01:34:10|87486.4|87436.4|87485.9|87435.9|87488|87438|87484.3|87434.3|26
1633397660000|2021-10-05 01:34:20|87486.4|87436.4|87492.1|87442.1|87498.9|87448.9|87486.4|87436.4|55
1633397670000|2021-10-05 01:34:30|87491.9|87441.9|87490|87440|87491.9|87441.9|87489.3|87439.3|45
1633397680000|2021-10-05 01:34:40|87489.7|87439.7|87489.3|87439.3|87490.7|87440.7|87489.3|87439.3|27
1633397690000|2021-10-05 01:34:50|87489.2|87439.2|87488.4|87438.4|87489.2|87439.2|87487.7|87437.7|25
1633397700000|2021-10-05 01:35:00|87487.1|87437.1|87489.7|87439.7|87490.2|87440.2|87486.3|87436.3|34
1633397710000|2021-10-05 01:35:10|87489.9|87439.9|87481.6|87431.6|87490.7|87440.7|87481.6|87431.6|19
1633397720000|2021-10-05 01:35:20|87482.5|87432.5|87486.1|87436.1|87487.7|87437.7|87482.5|87432.5|31
1633397730000|2021-10-05 01:35:30|87487.7|87437.7|87488|87438|87488|87438|87483.4|87433.4|24
1633397740000|2021-10-05 01:35:40|87488.3|87438.3|87488.6|87438.6|87489.1|87439.1|87487.8|87437.8|26
1633397750000|2021-10-05 01:35:50|87488.4|87438.4|87488.1|87438.1|87489.5|87439.5|87485.1|87435.1|32
1633397760000|2021-10-05 01:36:00|87488.7|87438.7|87488.2|87438.2|87489.6|87439.6|87487.1|87437.1|32
1633397770000|2021-10-05 01:36:10|87488.3|87438.3|87487.8|87437.8|87488.9|87438.9|87486.9|87436.9|19
1633397780000|2021-10-05 01:36:20|87488|87438|87490|87440|87490|87440|87483.8|87433.8|25
1633397790000|2021-10-05 01:36:30|87489.9|87439.9|87491.9|87441.9|87493.6|87443.6|87489.8|87439.8|36
1633397800000|2021-10-05 01:36:40|87492|87442|87488.9|87438.9|87492.4|87442.4|87488.5|87438.5|36
1633397810000|2021-10-05 01:36:50|87488.8|87438.8|87491.6|87441.6|87493|87443|87488.5|87438.5|25
1633397820000|2021-10-05 01:37:00|87491.8|87441.8|87488.6|87438.6|87493.6|87443.6|87488.6|87438.6|32
1633397830000|2021-10-05 01:37:10|87488.5|87438.5|87486.4|87436.4|87489.6|87439.6|87486.2|87436.2|28
1633397840000|2021-10-05 01:37:20|87485.8|87435.8|87489.5|87439.5|87489.8|87439.8|87485.8|87435.8|28
1633397850000|2021-10-05 01:37:30|87489.4|87439.4|87487.3|87437.3|87489.4|87439.4|87485.7|87435.7|27
1633397860000|2021-10-05 01:37:40|87487.4|87437.4|87483.5|87433.5|87488|87438|87480.8|87430.8|43
1633397870000|2021-10-05 01:37:50|87484.9|87434.9|87484.2|87434.2|87486.4|87436.4|87483.9|87433.9|35
1633397880000|2021-10-05 01:38:00|87484.3|87434.3|87481.5|87431.5|87484.9|87434.9|87481.1|87431.1|34
1633397890000|2021-10-05 01:38:10|87481.3|87431.3|87483|87433|87483.9|87433.9|87481.1|87431.1|25
1633397900000|2021-10-05 01:38:20|87483.1|87433.1|87483.2|87433.2|87484|87434|87482.9|87432.9|13
1633397910000|2021-10-05 01:38:30|87483|87433|87482|87432|87484.1|87434.1|87481.7|87431.7|23
1633397920000|2021-10-05 01:38:40|87481.7|87431.7|87480.5|87430.5|87482.1|87432.1|87480.4|87430.4|28
1633397930000|2021-10-05 01:38:50|87482.2|87432.2|87481.9|87431.9|87483.8|87433.8|87481|87431|31
1633397940000|2021-10-05 01:39:00|87482.5|87432.5|87481|87431|87482.5|87432.5|87480.5|87430.5|16
1633397950000|2021-10-05 01:39:10|87480.9|87430.9|87481.2|87431.2|87482.9|87432.9|87480.8|87430.8|17
1633397960000|2021-10-05 01:39:20|87481.3|87431.3|87484.5|87434.5|87484.5|87434.5|87481.2|87431.2|17
1633397970000|2021-10-05 01:39:30|87484.2|87434.2|87482.3|87432.3|87484.3|87434.3|87481.1|87431.1|23
1633397980000|2021-10-05 01:39:40|87482.9|87432.9|87482.4|87432.4|87483.3|87433.3|87479.9|87429.9|24
1633397990000|2021-10-05 01:39:50|87482|87432|87482|87432|87484.4|87434.4|87480.7|87430.7|28
1633398000000|2021-10-05 01:40:00|87482.4|87432.4|87484.1|87434.1|87484.1|87434.1|87480.9|87430.9|14
1633398010000|2021-10-05 01:40:10|87483.3|87433.3|87481.5|87431.5|87483.4|87433.4|87478.2|87428.2|23
1633398020000|2021-10-05 01:40:20|87483.9|87433.9|87478.9|87428.9|87483.9|87433.9|87477.1|87427.1|21
1633398030000|2021-10-05 01:40:30|87479.2|87429.2|87479.8|87429.8|87481.3|87431.3|87477.7|87427.7|18
1633398040000|2021-10-05 01:40:40|87480|87430|87479.8|87429.8|87480.7|87430.7|87478.2|87428.2|20
1633398050000|2021-10-05 01:40:50|87479.4|87429.4|87479.5|87429.5|87481.4|87431.4|87479.4|87429.4|20
1633398060000|2021-10-05 01:41:00|87479.4|87429.4|87473.2|87423.2|87479.4|87429.4|87473.2|87423.2|27
1633398070000|2021-10-05 01:41:10|87472.8|87422.8|87478.8|87428.8|87479.4|87429.4|87472.7|87422.7|25
1633398080000|2021-10-05 01:41:20|87475.2|87425.2|87475.2|87425.2|87476.9|87426.9|87472|87422|44
1633398090000|2021-10-05 01:41:30|87475.3|87425.3|87475|87425|87476.5|87426.5|87473.7|87423.7|28
1633398100000|2021-10-05 01:41:40|87475.2|87425.2|87475.2|87425.2|87475.3|87425.3|87472.7|87422.7|42
1633398110000|2021-10-05 01:41:50|87474.6|87424.6|87468.7|87418.7|87475.1|87425.1|87468.7|87418.7|27
1633398120000|2021-10-05 01:42:00|87470.9|87420.9|87471.5|87421.5|87471.5|87421.5|87467.9|87417.9|28
1633398130000|2021-10-05 01:42:10|87471.6|87421.6|87470.6|87420.6|87471.6|87421.6|87468.9|87418.9|25
1633398140000|2021-10-05 01:42:20|87470.8|87420.8|87469.8|87419.8|87471.7|87421.7|87468.6|87418.6|26
1633398150000|2021-10-05 01:42:30|87469.9|87419.9|87471.6|87421.6|87471.6|87421.6|87467|87417|21
1633398160000|2021-10-05 01:42:40|87471.9|87421.9|87473.6|87423.6|87476.2|87426.2|87471.9|87421.9|34
1633398170000|2021-10-05 01:42:50|87474|87424|87474.2|87424.2|87475.4|87425.4|87473.9|87423.9|31
1633398180000|2021-10-05 01:43:00|87474.6|87424.6|87471|87421|87475.7|87425.7|87470.2|87420.2|27
1633398190000|2021-10-05 01:43:10|87471.4|87421.4|87476|87426|87476.8|87426.8|87471.4|87421.4|24
1633398200000|2021-10-05 01:43:20|87475.7|87425.7|87478.2|87428.2|87478.8|87428.8|87475.6|87425.6|23
1633398210000|2021-10-05 01:43:30|87478.7|87428.7|87479.6|87429.6|87481.8|87431.8|87477.2|87427.2|34
1633398220000|2021-10-05 01:43:40|87479.3|87429.3|87474.6|87424.6|87479.8|87429.8|87474.3|87424.3|39
1633398230000|2021-10-05 01:43:50|87474.3|87424.3|87481.6|87431.6|87482.2|87432.2|87474.3|87424.3|28
1633398240000|2021-10-05 01:44:00|87481.9|87431.9|87483.1|87433.1|87485.9|87435.9|87479|87429|50
1633398250000|2021-10-05 01:44:10|87483.4|87433.4|87483|87433|87484.5|87434.5|87478.4|87428.4|19
1633398260000|2021-10-05 01:44:20|87482.6|87432.6|87484.8|87434.8|87484.8|87434.8|87481.2|87431.2|29
1633398270000|2021-10-05 01:44:30|87484.9|87434.9|87484.7|87434.7|87486.6|87436.6|87483.5|87433.5|31
1633398280000|2021-10-05 01:44:40|87484.8|87434.8|87490.5|87440.5|87490.8|87440.8|87483.2|87433.2|35
1633398290000|2021-10-05 01:44:50|87489.7|87439.7|87488.7|87438.7|87490.9|87440.9|87487.8|87437.8|27
1633398300000|2021-10-05 01:45:00|87489.1|87439.1|87485.5|87435.5|87491|87441|87485.3|87435.3|33
1633398310000|2021-10-05 01:45:10|87485.6|87435.6|87490.6|87440.6|87490.9|87440.9|87485.6|87435.6|29
1633398320000|2021-10-05 01:45:20|87490.2|87440.2|87487.4|87437.4|87492.1|87442.1|87484.5|87434.5|31
1633398330000|2021-10-05 01:45:30|87487|87437|87485.3|87435.3|87487.8|87437.8|87480.6|87430.6|33
1633398340000|2021-10-05 01:45:40|87486.1|87436.1|87481.1|87431.1|87486.1|87436.1|87479.9|87429.9|36
1633398350000|2021-10-05 01:45:50|87480.9|87430.9|87481.6|87431.6|87481.8|87431.8|87477.9|87427.9|18
1633398360000|2021-10-05 01:46:00|87481.5|87431.5|87475|87425|87481.6|87431.6|87474.8|87424.8|50
1633398370000|2021-10-05 01:46:10|87475.5|87425.5|87474.7|87424.7|87477.1|87427.1|87474.6|87424.6|32
1633398380000|2021-10-05 01:46:20|87475.2|87425.2|87476.5|87426.5|87477.2|87427.2|87475.1|87425.1|19
1633398390000|2021-10-05 01:46:30|87476.3|87426.3|87475.4|87425.4|87476.4|87426.4|87475|87425|24
1633398400000|2021-10-05 01:46:40|87475.1|87425.1|87476.9|87426.9|87477.7|87427.7|87474.8|87424.8|25
1633398410000|2021-10-05 01:46:50|87478.1|87428.1|87476.9|87426.9|87478.8|87428.8|87476.2|87426.2|24
1633398420000|2021-10-05 01:47:00|87476.7|87426.7|87480.4|87430.4|87481.2|87431.2|87472|87422|43
1633398430000|2021-10-05 01:47:10|87480.7|87430.7|87479.5|87429.5|87482.6|87432.6|87477.8|87427.8|28
1633398440000|2021-10-05 01:47:20|87480.1|87430.1|87480.3|87430.3|87483.9|87433.9|87479.2|87429.2|29
1633398450000|2021-10-05 01:47:30|87480.1|87430.1|87480.1|87430.1|87480.6|87430.6|87477.8|87427.8|29
1633398460000|2021-10-05 01:47:40|87479.7|87429.7|87480.7|87430.7|87481.4|87431.4|87479.1|87429.1|9
1633398470000|2021-10-05 01:47:50|87480.6|87430.6|87480.6|87430.6|87483.7|87433.7|87476|87426|33
1633398480000|2021-10-05 01:48:00|87480.8|87430.8|87484.1|87434.1|87485|87435|87476.2|87426.2|33
1633398490000|2021-10-05 01:48:10|87484.2|87434.2|87483.2|87433.2|87484.7|87434.7|87483.1|87433.1|14
1633398500000|2021-10-05 01:48:20|87483.5|87433.5|87481|87431|87484.3|87434.3|87480.6|87430.6|26
1633398510000|2021-10-05 01:48:30|87481.7|87431.7|87484.4|87434.4|87484.7|87434.7|87481.6|87431.6|14
1633398520000|2021-10-05 01:48:40|87484.9|87434.9|87483.7|87433.7|87486.3|87436.3|87480.4|87430.4|23
1633398530000|2021-10-05 01:48:50|87484.1|87434.1|87486.2|87436.2|87486.3|87436.3|87483.7|87433.7|20
1633398540000|2021-10-05 01:49:00|87485.8|87435.8|87485.7|87435.7|87486.1|87436.1|87482|87432|28
1633398550000|2021-10-05 01:49:10|87484.3|87434.3|87483.6|87433.6|87485.8|87435.8|87482.5|87432.5|30
1633398560000|2021-10-05 01:49:20|87483.7|87433.7|87483.6|87433.6|87484.9|87434.9|87482|87432|17
1633398570000|2021-10-05 01:49:30|87483.5|87433.5|87484.7|87434.7|87487.5|87437.5|87483.3|87433.3|23
1633398580000|2021-10-05 01:49:40|87484.6|87434.6|87481.6|87431.6|87485.9|87435.9|87479.6|87429.6|31
1633398590000|2021-10-05 01:49:50|87481.5|87431.5|87483.7|87433.7|87483.7|87433.7|87479|87429|31
1633398600000|2021-10-05 01:50:00|87483.1|87433.1|87483.3|87433.3|87484.6|87434.6|87482.4|87432.4|31
1633398610000|2021-10-05 01:50:10|87483.2|87433.2|87480.7|87430.7|87483.4|87433.4|87480.4|87430.4|16
1633398620000|2021-10-05 01:50:20|87481|87431|87482|87432|87482.4|87432.4|87480.7|87430.7|18
1633398630000|2021-10-05 01:50:30|87482.4|87432.4|87480.4|87430.4|87482.8|87432.8|87480.4|87430.4|31
1633398640000|2021-10-05 01:50:40|87481|87431|87481.8|87431.8|87481.8|87431.8|87479.7|87429.7|28
1633398650000|2021-10-05 01:50:50|87481.1|87431.1|87480.5|87430.5|87483|87433|87480.4|87430.4|32
1633398660000|2021-10-05 01:51:00|87481|87431|87480.4|87430.4|87481.7|87431.7|87479.2|87429.2|27
1633398670000|2021-10-05 01:51:10|87480.7|87430.7|87480.4|87430.4|87481|87431|87479.6|87429.6|23
1633398680000|2021-10-05 01:51:20|87480.2|87430.2|87479.7|87429.7|87483.2|87433.2|87478.5|87428.5|21
1633398690000|2021-10-05 01:51:30|87479.6|87429.6|87476.2|87426.2|87481.1|87431.1|87476.1|87426.1|28
1633398700000|2021-10-05 01:51:40|87476|87426|87477|87427|87478|87428|87476|87426|33
1633398710000|2021-10-05 01:51:50|87477.1|87427.1|87477.9|87427.9|87477.9|87427.9|87474.1|87424.1|30
1633398720000|2021-10-05 01:52:00|87477.8|87427.8|87476.9|87426.9|87479.3|87429.3|87475.1|87425.1|59
1633398730000|2021-10-05 01:52:10|87477|87427|87478.4|87428.4|87479.5|87429.5|87474.8|87424.8|35
1633398740000|2021-10-05 01:52:20|87477.8|87427.8|87479.3|87429.3|87479.3|87429.3|87477.3|87427.3|33
1633398750000|2021-10-05 01:52:30|87479.4|87429.4|87483|87433|87483.1|87433.1|87478.9|87428.9|23
1633398760000|2021-10-05 01:52:40|87482.1|87432.1|87479.5|87429.5|87483.2|87433.2|87479|87429|20
1633398770000|2021-10-05 01:52:50|87479.7|87429.7|87484.7|87434.7|87485.3|87435.3|87479.4|87429.4|14
1633398780000|2021-10-05 01:53:00|87483.6|87433.6|87478.8|87428.8|87485|87435|87478.8|87428.8|32
1633398790000|2021-10-05 01:53:10|87480|87430|87480.1|87430.1|87481|87431|87479.1|87429.1|21
1633398800000|2021-10-05 01:53:20|87480.7|87430.7|87486.3|87436.3|87488.4|87438.4|87480.2|87430.2|35
1633398810000|2021-10-05 01:53:30|87487.3|87437.3|87486.7|87436.7|87487.3|87437.3|87485.9|87435.9|27
1633398820000|2021-10-05 01:53:40|87487.4|87437.4|87486.9|87436.9|87487.6|87437.6|87486.1|87436.1|20
1633398830000|2021-10-05 01:53:50|87487.2|87437.2|87486.5|87436.5|87487.9|87437.9|87486.2|87436.2|22
1633398840000|2021-10-05 01:54:00|87486.6|87436.6|87487.8|87437.8|87488.5|87438.5|87486.4|87436.4|36
1633398850000|2021-10-05 01:54:10|87487.6|87437.6|87487.2|87437.2|87487.7|87437.7|87486|87436|17
1633398860000|2021-10-05 01:54:20|87487|87437|87485.2|87435.2|87489.9|87439.9|87484.8|87434.8|33
1633398870000|2021-10-05 01:54:30|87485.3|87435.3|87485.6|87435.6|87486.7|87436.7|87484.7|87434.7|34
1633398880000|2021-10-05 01:54:40|87485.3|87435.3|87486.2|87436.2|87486.7|87436.7|87485.2|87435.2|17
1633398890000|2021-10-05 01:54:50|87485.9|87435.9|87486.2|87436.2|87487.2|87437.2|87485.7|87435.7|16
1633398900000|2021-10-05 01:55:00|87486.3|87436.3|87483|87433|87487.2|87437.2|87482.1|87432.1|44
1633398910000|2021-10-05 01:55:10|87482.8|87432.8|87482.1|87432.1|87482.8|87432.8|87481.8|87431.8|28
1633398920000|2021-10-05 01:55:20|87482|87432|87480.4|87430.4|87482.7|87432.7|87480.4|87430.4|20
1633398930000|2021-10-05 01:55:30|87480.3|87430.3|87480.1|87430.1|87482.9|87432.9|87479.6|87429.6|43
1633398940000|2021-10-05 01:55:40|87480.2|87430.2|87478.4|87428.4|87480.2|87430.2|87477.7|87427.7|31
1633398950000|2021-10-05 01:55:50|87478.2|87428.2|87480|87430|87480|87430|87477.9|87427.9|21
1633398960000|2021-10-05 01:56:00|87480.2|87430.2|87477.8|87427.8|87480.5|87430.5|87477.5|87427.5|18
1633398970000|2021-10-05 01:56:10|87477.9|87427.9|87475.5|87425.5|87478.8|87428.8|87474.9|87424.9|28
1633398980000|2021-10-05 01:56:20|87475.4|87425.4|87476.4|87426.4|87476.9|87426.9|87475.2|87425.2|16
1633398990000|2021-10-05 01:56:30|87476.5|87426.5|87475.5|87425.5|87476.5|87426.5|87475.5|87425.5|18
1633399000000|2021-10-05 01:56:40|87475.7|87425.7|87475.5|87425.5|87476.6|87426.6|87474.6|87424.6|34
1633399010000|2021-10-05 01:56:50|87476.8|87426.8|87476.8|87426.8|87477.2|87427.2|87475.9|87425.9|28
1633399020000|2021-10-05 01:57:00|87477|87427|87479.1|87429.1|87479.1|87429.1|87476.3|87426.3|24
1633399030000|2021-10-05 01:57:10|87479.4|87429.4|87483.1|87433.1|87483.1|87433.1|87478.9|87428.9|26
1633399040000|2021-10-05 01:57:20|87482.8|87432.8|87484.5|87434.5|87484.7|87434.7|87482.5|87432.5|26
1633399050000|2021-10-05 01:57:30|87484.4|87434.4|87483.7|87433.7|87484.5|87434.5|87483.1|87433.1|24
1633399060000|2021-10-05 01:57:40|87483.9|87433.9|87488.2|87438.2|87488.3|87438.3|87482.6|87432.6|38
1633399070000|2021-10-05 01:57:50|87488.1|87438.1|87488.9|87438.9|87488.9|87438.9|87487.2|87437.2|23
1633399080000|2021-10-05 01:58:00|87489.1|87439.1|87488.8|87438.8|87489.4|87439.4|87488.4|87438.4|17
1633399090000|2021-10-05 01:58:10|87488.7|87438.7|87489.7|87439.7|87489.9|87439.9|87488.7|87438.7|16
1633399100000|2021-10-05 01:58:20|87489.6|87439.6|87489.8|87439.8|87489.9|87439.9|87488.6|87438.6|23
1633399110000|2021-10-05 01:58:30|87488.8|87438.8|87495.6|87445.6|87495.8|87445.8|87488.8|87438.8|31
1633399120000|2021-10-05 01:58:40|87495.2|87445.2|87496.7|87446.7|87497.8|87447.8|87494.6|87444.6|16
1633399130000|2021-10-05 01:58:50|87496.6|87446.6|87497.4|87447.4|87502.2|87452.2|87496.1|87446.1|29
1633399140000|2021-10-05 01:59:00|87499.9|87449.9|87501.2|87451.2|87503.8|87453.8|87498.1|87448.1|34
1633399150000|2021-10-05 01:59:10|87502.9|87452.9|87501.6|87451.6|87503.3|87453.3|87500.6|87450.6|23
1633399160000|2021-10-05 01:59:20|87501.2|87451.2|87501.8|87451.8|87501.8|87451.8|87500.6|87450.6|14
1633399170000|2021-10-05 01:59:30|87501.6|87451.6|87503|87453|87504.7|87454.7|87500.9|87450.9|32
1633399180000|2021-10-05 01:59:40|87502.7|87452.7|87505.4|87455.4|87505.8|87455.8|87502.2|87452.2|40
1633399190000|2021-10-05 01:59:50|87505.1|87455.1|87500.5|87450.5|87505.1|87455.1|87500|87450|35
1633399200000|2021-10-05 02:00:00|87500.6|87450.6|87502.5|87452.5|87503|87453|87499.4|87449.4|30
1633399210000|2021-10-05 02:00:10|87502.6|87452.6|87504.1|87454.1|87504.9|87454.9|87502.3|87452.3|31
1633399220000|2021-10-05 02:00:20|87503.9|87453.9|87501.4|87451.4|87504.1|87454.1|87501|87451|39
1633399230000|2021-10-05 02:00:30|87500.9|87450.9|87503.8|87453.8|87504.4|87454.4|87500.4|87450.4|28
1633399240000|2021-10-05 02:00:40|87503.4|87453.4|87502.7|87452.7|87503.6|87453.6|87501.6|87451.6|26
1633399250000|2021-10-05 02:00:50|87502.8|87452.8|87502.6|87452.6|87505|87455|87502.6|87452.6|19
1633399260000|2021-10-05 02:01:00|87502.5|87452.5|87502.8|87452.8|87504.7|87454.7|87501.3|87451.3|35
1633399270000|2021-10-05 02:01:10|87502.5|87452.5|87504.9|87454.9|87505.5|87455.5|87502.2|87452.2|19
1633399280000|2021-10-05 02:01:20|87503.5|87453.5|87506|87456|87506.3|87456.3|87503.4|87453.4|21
1633399290000|2021-10-05 02:01:30|87505.2|87455.2|87506.6|87456.6|87507.3|87457.3|87504.7|87454.7|19
1633399300000|2021-10-05 02:01:40|87507|87457|87507.5|87457.5|87507.7|87457.7|87506.9|87456.9|17
1633399310000|2021-10-05 02:01:50|87506.8|87456.8|87506.8|87456.8|87508|87458|87505.5|87455.5|15
1633399320000|2021-10-05 02:02:00|87507|87457|87506.8|87456.8|87507.3|87457.3|87506.4|87456.4|23
1633399330000|2021-10-05 02:02:10|87506.7|87456.7|87508|87458|87508.1|87458.1|87506.6|87456.6|25
1633399340000|2021-10-05 02:02:20|87507.9|87457.9|87504.8|87454.8|87508.1|87458.1|87504.8|87454.8|24
1633399350000|2021-10-05 02:02:30|87504.5|87454.5|87503.2|87453.2|87504.6|87454.6|87503.2|87453.2|23
1633399360000|2021-10-05 02:02:40|87504.1|87454.1|87503.2|87453.2|87504.1|87454.1|87502.2|87452.2|18
1633399370000|2021-10-05 02:02:50|87502.9|87452.9|87503.7|87453.7|87503.9|87453.9|87502.5|87452.5|16
1633399380000|2021-10-05 02:03:00|87503.4|87453.4|87501.7|87451.7|87503.4|87453.4|87501.3|87451.3|23
1633399390000|2021-10-05 02:03:10|87501.1|87451.1|87502.2|87452.2|87502.6|87452.6|87497.9|87447.9|22
1633399400000|2021-10-05 02:03:20|87502|87452|87501.4|87451.4|87502.6|87452.6|87500.8|87450.8|17
1633399410000|2021-10-05 02:03:30|87501.2|87451.2|87503.7|87453.7|87503.7|87453.7|87500.6|87450.6|18
1633399420000|2021-10-05 02:03:40|87501.4|87451.4|87500.1|87450.1|87502.7|87452.7|87499.3|87449.3|22
1633399430000|2021-10-05 02:03:50|87499.8|87449.8|87498.7|87448.7|87500.2|87450.2|87498.4|87448.4|12
1633399440000|2021-10-05 02:04:00|87498.9|87448.9|87499.1|87449.1|87499.5|87449.5|87498.5|87448.5|19
1633399450000|2021-10-05 02:04:10|87498.5|87448.5|87498.1|87448.1|87498.8|87448.8|87497.1|87447.1|18
1633399460000|2021-10-05 02:04:20|87499.1|87449.1|87498.8|87448.8|87499.6|87449.6|87497.9|87447.9|16
1633399470000|2021-10-05 02:04:30|87498.6|87448.6|87498.5|87448.5|87500.2|87450.2|87497.9|87447.9|21
1633399480000|2021-10-05 02:04:40|87498.3|87448.3|87499.7|87449.7|87499.7|87449.7|87498.3|87448.3|17
1633399490000|2021-10-05 02:04:50|87500.1|87450.1|87499.7|87449.7|87500.1|87450.1|87499.3|87449.3|10
1633399500000|2021-10-05 02:05:00|87499.4|87449.4|87493.2|87443.2|87499.4|87449.4|87492.7|87442.7|41
1633399510000|2021-10-05 02:05:10|87493.6|87443.6|87487.9|87437.9|87493.7|87443.7|87487.9|87437.9|40
1633399520000|2021-10-05 02:05:20|87488.2|87438.2|87486.7|87436.7|87488.6|87438.6|87485.7|87435.7|29
1633399530000|2021-10-05 02:05:30|87487|87437|87486.3|87436.3|87489.5|87439.5|87486.3|87436.3|21
1633399540000|2021-10-05 02:05:40|87486.4|87436.4|87489.8|87439.8|87489.8|87439.8|87485.7|87435.7|23
1633399550000|2021-10-05 02:05:50|87488.4|87438.4|87484.5|87434.5|87488.4|87438.4|87483.7|87433.7|22
1633399560000|2021-10-05 02:06:00|87484.7|87434.7|87483.8|87433.8|87486.3|87436.3|87481|87431|33
1633399570000|2021-10-05 02:06:10|87482.2|87432.2|87482.1|87432.1|87484.9|87434.9|87480.9|87430.9|19
1633399580000|2021-10-05 02:06:20|87481.8|87431.8|87482.9|87432.9|87482.9|87432.9|87481.8|87431.8|22
1633399590000|2021-10-05 02:06:30|87482.6|87432.6|87485.1|87435.1|87494.4|87444.4|87479.1|87429.1|25
1633399600000|2021-10-05 02:06:40|87485.9|87435.9|87486.2|87436.2|87486.2|87436.2|87482.4|87432.4|25
1633399610000|2021-10-05 02:06:50|87485.5|87435.5|87483|87433|87486.3|87436.3|87482.1|87432.1|20
1633399620000|2021-10-05 02:07:00|87483.1|87433.1|87487.5|87437.5|87487.5|87437.5|87482.9|87432.9|20
1633399630000|2021-10-05 02:07:10|87485.7|87435.7|87485.7|87435.7|87485.9|87435.9|87482.5|87432.5|30
1633399640000|2021-10-05 02:07:20|87485.3|87435.3|87488.1|87438.1|87488.1|87438.1|87483.7|87433.7|31
1633399650000|2021-10-05 02:07:30|87488.8|87438.8|87485|87435|87488.8|87438.8|87482.6|87432.6|30
1633399660000|2021-10-05 02:07:40|87485.1|87435.1|87486.3|87436.3|87486.6|87436.6|87485|87435|28
1633399670000|2021-10-05 02:07:50|87486.4|87436.4|87485.8|87435.8|87487|87437|87485.4|87435.4|15
1633399680000|2021-10-05 02:08:00|87485.5|87435.5|87485.3|87435.3|87486.7|87436.7|87485.3|87435.3|23
1633399690000|2021-10-05 02:08:10|87486.2|87436.2|87484.5|87434.5|87486.2|87436.2|87482.9|87432.9|25
1633399700000|2021-10-05 02:08:20|87484.9|87434.9|87477.8|87427.8|87485.5|87435.5|87477.8|87427.8|32
1633399710000|2021-10-05 02:08:30|87478|87428|87480.9|87430.9|87481.5|87431.5|87476.8|87426.8|34
1633399720000|2021-10-05 02:08:40|87481.3|87431.3|87478.2|87428.2|87481.9|87431.9|87477.9|87427.9|22
1633399730000|2021-10-05 02:08:50|87478.5|87428.5|87478.7|87428.7|87479.4|87429.4|87478.2|87428.2|30
1633399740000|2021-10-05 02:09:00|87478.8|87428.8|87477.4|87427.4|87479.1|87429.1|87477.2|87427.2|29
1633399750000|2021-10-05 02:09:10|87477.6|87427.6|87477.7|87427.7|87477.8|87427.8|87476.2|87426.2|32
1633399760000|2021-10-05 02:09:20|87477.4|87427.4|87477.6|87427.6|87478|87428|87476.9|87426.9|37
1633399770000|2021-10-05 02:09:30|87477.5|87427.5|87477.7|87427.7|87478.3|87428.3|87477.2|87427.2|23
1633399780000|2021-10-05 02:09:40|87477.4|87427.4|87476.8|87426.8|87477.6|87427.6|87476.5|87426.5|22
1633399790000|2021-10-05 02:09:50|87477|87427|87478.3|87428.3|87478.5|87428.5|87476.9|87426.9|25
1633399800000|2021-10-05 02:10:00|87478.4|87428.4|87477.1|87427.1|87478.7|87428.7|87475.8|87425.8|33
1633399810000|2021-10-05 02:10:10|87476.6|87426.6|87476.4|87426.4|87477.9|87427.9|87475.2|87425.2|40
1633399820000|2021-10-05 02:10:20|87476.1|87426.1|87476|87426|87476.4|87426.4|87473.1|87423.1|29
1633399830000|2021-10-05 02:10:30|87475.9|87425.9|87474.9|87424.9|87476|87426|87471.2|87421.2|26
1633399840000|2021-10-05 02:10:40|87472|87422|87471.7|87421.7|87472.2|87422.2|87471.5|87421.5|15
1633399850000|2021-10-05 02:10:50|87470|87420|87471.9|87421.9|87475|87425|87469.7|87419.7|31
1633399860000|2021-10-05 02:11:00|87472.3|87422.3|87468.2|87418.2|87472.3|87422.3|87467.4|87417.4|34
1633399870000|2021-10-05 02:11:10|87467.9|87417.9|87470.4|87420.4|87471|87421|87467.2|87417.2|23
1633399880000|2021-10-05 02:11:20|87470.3|87420.3|87468.4|87418.4|87470.4|87420.4|87466.3|87416.3|35
1633399890000|2021-10-05 02:11:30|87468.5|87418.5|87467|87417|87469.1|87419.1|87466.8|87416.8|21
1633399900000|2021-10-05 02:11:40|87468.4|87418.4|87468.9|87418.9|87469.3|87419.3|87465.6|87415.6|11
1633399910000|2021-10-05 02:11:50|87469.9|87419.9|87465.6|87415.6|87469.9|87419.9|87464.9|87414.9|12
1633399920000|2021-10-05 02:12:00|87465.3|87415.3|87465.1|87415.1|87466.4|87416.4|87463.5|87413.5|28
1633399930000|2021-10-05 02:12:10|87465.2|87415.2|87464.2|87414.2|87466.2|87416.2|87463.6|87413.6|30
1633399940000|2021-10-05 02:12:20|87464.4|87414.4|87464.3|87414.3|87464.7|87414.7|87463.6|87413.6|19
1633399950000|2021-10-05 02:12:30|87463.7|87413.7|87465.2|87415.2|87466.3|87416.3|87463.7|87413.7|13
1633399960000|2021-10-05 02:12:40|87465.6|87415.6|87465.1|87415.1|87466|87416|87464.7|87414.7|21
1633399970000|2021-10-05 02:12:50|87465.7|87415.7|87468.9|87418.9|87469|87419|87465.3|87415.3|33
1633399980000|2021-10-05 02:13:00|87468.5|87418.5|87469.5|87419.5|87469.5|87419.5|87468|87418|28
1633399990000|2021-10-05 02:13:10|87469.1|87419.1|87469|87419|87469.4|87419.4|87466.7|87416.7|20
1633400000000|2021-10-05 02:13:20|87469.4|87419.4|87469.4|87419.4|87469.5|87419.5|87468.5|87418.5|27
1633400010000|2021-10-05 02:13:30|87469.3|87419.3|87472|87422|87472.1|87422.1|87468.4|87418.4|29
1633400020000|2021-10-05 02:13:40|87471.9|87421.9|87471.5|87421.5|87473.2|87423.2|87471.4|87421.4|19
1633400030000|2021-10-05 02:13:50|87471.3|87421.3|87471.8|87421.8|87472.4|87422.4|87470.7|87420.7|20
1633400040000|2021-10-05 02:14:00|87471.6|87421.6|87467.8|87417.8|87472.3|87422.3|87467.4|87417.4|26
1633400050000|2021-10-05 02:14:10|87467.9|87417.9|87467.7|87417.7|87470.6|87420.6|87464.8|87414.8|35
1633400060000|2021-10-05 02:14:20|87467.9|87417.9|87468.7|87418.7|87469.1|87419.1|87467.8|87417.8|26
1633400070000|2021-10-05 02:14:30|87468.5|87418.5|87469|87419|87469.1|87419.1|87468.5|87418.5|10
1633400080000|2021-10-05 02:14:40|87468.7|87418.7|87471.2|87421.2|87471.7|87421.7|87467.8|87417.8|29
1633400090000|2021-10-05 02:14:50|87471.6|87421.6|87471.7|87421.7|87472.1|87422.1|87470.9|87420.9|16
1633400100000|2021-10-05 02:15:00|87472|87422|87471.3|87421.3|87473|87423|87470.1|87420.1|15
1633400110000|2021-10-05 02:15:10|87471.6|87421.6|87473.5|87423.5|87475.8|87425.8|87470.9|87420.9|28
1633400120000|2021-10-05 02:15:20|87474.1|87424.1|87478.3|87428.3|87479.7|87429.7|87474.1|87424.1|39
1633400130000|2021-10-05 02:15:30|87478|87428|87478.8|87428.8|87479.1|87429.1|87477.2|87427.2|34
1633400140000|2021-10-05 02:15:40|87478.7|87428.7|87483.1|87433.1|87483.2|87433.2|87478.7|87428.7|32
1633400150000|2021-10-05 02:15:50|87484.1|87434.1|87482.4|87432.4|87484.1|87434.1|87480.3|87430.3|31
1633400160000|2021-10-05 02:16:00|87482.9|87432.9|87484.4|87434.4|87484.9|87434.9|87482.7|87432.7|22
1633400170000|2021-10-05 02:16:10|87484.6|87434.6|87486.1|87436.1|87486.2|87436.2|87482.7|87432.7|19
1633400180000|2021-10-05 02:16:20|87485.9|87435.9|87487.1|87437.1|87488.7|87438.7|87485.2|87435.2|25
1633400190000|2021-10-05 02:16:30|87487.4|87437.4|87483.8|87433.8|87487.8|87437.8|87483.8|87433.8|20
1633400200000|2021-10-05 02:16:40|87483.9|87433.9|87483.8|87433.8|87484|87434|87482.9|87432.9|30
1633400210000|2021-10-05 02:16:50|87483.5|87433.5|87482.9|87432.9|87483.5|87433.5|87482.3|87432.3|21
1633400220000|2021-10-05 02:17:00|87482.4|87432.4|87480.1|87430.1|87482.5|87432.5|87479|87429|19
1633400230000|2021-10-05 02:17:10|87481.2|87431.2|87485.8|87435.8|87485.9|87435.9|87481.2|87431.2|25
1633400240000|2021-10-05 02:17:20|87485.9|87435.9|87484.7|87434.7|87486.7|87436.7|87484.7|87434.7|21
1633400250000|2021-10-05 02:17:30|87484.6|87434.6|87485.6|87435.6|87485.6|87435.6|87484.4|87434.4|26
1633400260000|2021-10-05 02:17:40|87485.5|87435.5|87487.2|87437.2|87487.2|87437.2|87485.2|87435.2|19
1633400270000|2021-10-05 02:17:50|87487.7|87437.7|87487.7|87437.7|87488|87438|87487.2|87437.2|18
1633400280000|2021-10-05 02:18:00|87487.4|87437.4|87487.1|87437.1|87488.6|87438.6|87486.4|87436.4|33
1633400290000|2021-10-05 02:18:10|87487.3|87437.3|87488.9|87438.9|87489.6|87439.6|87487.3|87437.3|20
1633400300000|2021-10-05 02:18:20|87489|87439|87487.5|87437.5|87489.3|87439.3|87487.5|87437.5|25
1633400310000|2021-10-05 02:18:30|87487.3|87437.3|87486.7|87436.7|87488.4|87438.4|87486.6|87436.6|27
1633400320000|2021-10-05 02:18:40|87486.8|87436.8|87486.8|87436.8|87487.8|87437.8|87485.8|87435.8|26
1633400330000|2021-10-05 02:18:50|87487.4|87437.4|87488.8|87438.8|87488.8|87438.8|87486.7|87436.7|14
1633400340000|2021-10-05 02:19:00|87488.3|87438.3|87489.5|87439.5|87489.7|87439.7|87486.9|87436.9|26
1633400350000|2021-10-05 02:19:10|87489.3|87439.3|87490.6|87440.6|87491.5|87441.5|87489.3|87439.3|18
1633400360000|2021-10-05 02:19:20|87490.3|87440.3|87488.1|87438.1|87490.4|87440.4|87487.8|87437.8|21
1633400370000|2021-10-05 02:19:30|87488.3|87438.3|87489.3|87439.3|87489.8|87439.8|87487.4|87437.4|15
1633400380000|2021-10-05 02:19:40|87489.2|87439.2|87489.2|87439.2|87490.2|87440.2|87489|87439|13
1633400390000|2021-10-05 02:19:50|87489.1|87439.1|87488.9|87438.9|87489.1|87439.1|87487.3|87437.3|24
1633400400000|2021-10-05 02:20:00|87489|87439|87489|87439|87489.7|87439.7|87487.9|87437.9|21
1633400410000|2021-10-05 02:20:10|87488.7|87438.7|87485.6|87435.6|87489.9|87439.9|87485.6|87435.6|26
1633400420000|2021-10-05 02:20:20|87485.4|87435.4|87485.2|87435.2|87486.5|87436.5|87484.8|87434.8|17
1633400430000|2021-10-05 02:20:30|87485.3|87435.3|87483.3|87433.3|87486.5|87436.5|87483.3|87433.3|20
1633400440000|2021-10-05 02:20:40|87484.3|87434.3|87487.3|87437.3|87487.5|87437.5|87484.1|87434.1|27
1633400450000|2021-10-05 02:20:50|87487.4|87437.4|87487.3|87437.3|87488.3|87438.3|87485.2|87435.2|29
1633400460000|2021-10-05 02:21:00|87487.7|87437.7|87484.7|87434.7|87488|87438|87484.6|87434.6|34
1633400470000|2021-10-05 02:21:10|87484.6|87434.6|87485.2|87435.2|87485.2|87435.2|87484.5|87434.5|13
1633400480000|2021-10-05 02:21:20|87485.4|87435.4|87483.9|87433.9|87485.7|87435.7|87483.4|87433.4|24
1633400490000|2021-10-05 02:21:30|87483.8|87433.8|87482|87432|87485.3|87435.3|87481.8|87431.8|20
1633400500000|2021-10-05 02:21:40|87482.2|87432.2|87483|87433|87484.4|87434.4|87481.6|87431.6|23
1633400510000|2021-10-05 02:21:50|87482.7|87432.7|87482.9|87432.9|87484.1|87434.1|87482.7|87432.7|27
1633400520000|2021-10-05 02:22:00|87483.1|87433.1|87483.7|87433.7|87483.8|87433.8|87482.7|87432.7|20
1633400530000|2021-10-05 02:22:10|87483.3|87433.3|87483.9|87433.9|87484.6|87434.6|87483|87433|19
1633400540000|2021-10-05 02:22:20|87484|87434|87483.3|87433.3|87484.6|87434.6|87482.6|87432.6|26
1633400550000|2021-10-05 02:22:30|87483|87433|87485.2|87435.2|87485.2|87435.2|87482|87432|25
1633400560000|2021-10-05 02:22:40|87483.4|87433.4|87485.1|87435.1|87485.1|87435.1|87482.9|87432.9|17
1633400570000|2021-10-05 02:22:50|87485|87435|87484.7|87434.7|87485|87435|87483.7|87433.7|20
1633400580000|2021-10-05 02:23:00|87484.6|87434.6|87487.7|87437.7|87487.7|87437.7|87483.7|87433.7|32
1633400590000|2021-10-05 02:23:10|87487.6|87437.6|87491.5|87441.5|87491.5|87441.5|87487.2|87437.2|44
1633400600000|2021-10-05 02:23:20|87491.4|87441.4|87491.1|87441.1|87491.8|87441.8|87490.8|87440.8|18
1633400610000|2021-10-05 02:23:30|87490.6|87440.6|87489.2|87439.2|87491.3|87441.3|87489.2|87439.2|20
1633400620000|2021-10-05 02:23:40|87489.3|87439.3|87490.4|87440.4|87490.6|87440.6|87488.9|87438.9|32
1633400630000|2021-10-05 02:23:50|87490|87440|87489.8|87439.8|87490.7|87440.7|87488.6|87438.6|24
1633400640000|2021-10-05 02:24:00|87489.5|87439.5|87489.8|87439.8|87490.3|87440.3|87488.9|87438.9|13
1633400650000|2021-10-05 02:24:10|87489.4|87439.4|87489.7|87439.7|87491.4|87441.4|87488.8|87438.8|26
1633400660000|2021-10-05 02:24:20|87489.5|87439.5|87489.3|87439.3|87490.1|87440.1|87488.6|87438.6|18
1633400670000|2021-10-05 02:24:30|87490.2|87440.2|87486.9|87436.9|87490.2|87440.2|87486.9|87436.9|23
1633400680000|2021-10-05 02:24:40|87487.5|87437.5|87488.2|87438.2|87488.2|87438.2|87486.8|87436.8|9
1633400690000|2021-10-05 02:24:50|87487.5|87437.5|87487.1|87437.1|87488.1|87438.1|87484.8|87434.8|35
1633400700000|2021-10-05 02:25:00|87486.9|87436.9|87488|87438|87488.9|87438.9|87486.2|87436.2|33
1633400710000|2021-10-05 02:25:10|87488.1|87438.1|87488.5|87438.5|87488.7|87438.7|87486.3|87436.3|30
1633400720000|2021-10-05 02:25:20|87488.4|87438.4|87488.6|87438.6|87489|87439|87486.9|87436.9|30
1633400730000|2021-10-05 02:25:30|87488.5|87438.5|87488.2|87438.2|87489.3|87439.3|87487.7|87437.7|22
1633400740000|2021-10-05 02:25:40|87487.8|87437.8|87488.1|87438.1|87489.5|87439.5|87487.6|87437.6|27
1633400750000|2021-10-05 02:25:50|87488.3|87438.3|87487|87437|87489.2|87439.2|87486.8|87436.8|31
1633400760000|2021-10-05 02:26:00|87487.2|87437.2|87488.5|87438.5|87489.4|87439.4|87486.6|87436.6|22
1633400770000|2021-10-05 02:26:10|87487.7|87437.7|87488.6|87438.6|87488.7|87438.7|87486.1|87436.1|26
1633400780000|2021-10-05 02:26:20|87488.4|87438.4|87485.7|87435.7|87488.7|87438.7|87485.7|87435.7|14
1633400790000|2021-10-05 02:26:30|87486|87436|87486.4|87436.4|87488.1|87438.1|87485.7|87435.7|16
1633400800000|2021-10-05 02:26:40|87486.6|87436.6|87485|87435|87487|87437|87484.3|87434.3|16
1633400810000|2021-10-05 02:26:50|87487.5|87437.5|87486|87436|87489.7|87439.7|87485.3|87435.3|16
1633400820000|2021-10-05 02:27:00|87486.1|87436.1|87484.7|87434.7|87486.6|87436.6|87484.7|87434.7|13
1633400830000|2021-10-05 02:27:10|87485.2|87435.2|87485.4|87435.4|87486|87436|87485.1|87435.1|12
1633400840000|2021-10-05 02:27:20|87485.1|87435.1|87485.5|87435.5|87486.2|87436.2|87485|87435|17
1633400850000|2021-10-05 02:27:30|87485.2|87435.2|87484.2|87434.2|87486.9|87436.9|87484|87434|18
1633400860000|2021-10-05 02:27:40|87484.6|87434.6|87486.9|87436.9|87487.4|87437.4|87484.5|87434.5|23
1633400870000|2021-10-05 02:27:50|87487|87437|87485.2|87435.2|87488.4|87438.4|87485.2|87435.2|12
1633400880000|2021-10-05 02:28:00|87484.8|87434.8|87484.7|87434.7|87486.3|87436.3|87484.1|87434.1|15
1633400890000|2021-10-05 02:28:10|87485|87435|87484.5|87434.5|87485.5|87435.5|87484|87434|16
1633400900000|2021-10-05 02:28:20|87485|87435|87482.2|87432.2|87485.3|87435.3|87480.9|87430.9|25
1633400910000|2021-10-05 02:28:30|87482.3|87432.3|87479.4|87429.4|87482.8|87432.8|87478.3|87428.3|27
1633400920000|2021-10-05 02:28:40|87479.1|87429.1|87478.6|87428.6|87479.1|87429.1|87476.9|87426.9|23
1633400930000|2021-10-05 02:28:50|87478.7|87428.7|87477.3|87427.3|87479.9|87429.9|87477.3|87427.3|22
1633400940000|2021-10-05 02:29:00|87478.7|87428.7|87481.8|87431.8|87481.9|87431.9|87477.4|87427.4|29
1633400950000|2021-10-05 02:29:10|87480.8|87430.8|87474.3|87424.3|87480.8|87430.8|87474.2|87424.2|30
1633400960000|2021-10-05 02:29:20|87473.7|87423.7|87469.8|87419.8|87474.2|87424.2|87469|87419|24
1633400970000|2021-10-05 02:29:30|87470.8|87420.8|87470|87420|87470.8|87420.8|87469.1|87419.1|33
1633400980000|2021-10-05 02:29:40|87469.8|87419.8|87470.8|87420.8|87471.3|87421.3|87469.8|87419.8|20
1633400990000|2021-10-05 02:29:50|87470.7|87420.7|87470.4|87420.4|87471.1|87421.1|87469.5|87419.5|19
1633401000000|2021-10-05 02:30:00|87470.3|87420.3|87473.9|87423.9|87474|87424|87470|87420|28
1633401010000|2021-10-05 02:30:10|87473.7|87423.7|87475.5|87425.5|87475.7|87425.7|87473.2|87423.2|17
1633401020000|2021-10-05 02:30:20|87475.4|87425.4|87468.8|87418.8|87475.4|87425.4|87462.2|87412.2|40
1633401030000|2021-10-05 02:30:30|87469.2|87419.2|87468.1|87418.1|87469.2|87419.2|87466.9|87416.9|28
1633401040000|2021-10-05 02:30:40|87467.8|87417.8|87466.6|87416.6|87469.9|87419.9|87466.5|87416.5|25
1633401050000|2021-10-05 02:30:50|87466.5|87416.5|87469.4|87419.4|87469.4|87419.4|87466.4|87416.4|21
1633401060000|2021-10-05 02:31:00|87469.2|87419.2|87467.1|87417.1|87469.2|87419.2|87466.5|87416.5|29
1633401070000|2021-10-05 02:31:10|87467.4|87417.4|87468.3|87418.3|87469.1|87419.1|87465.9|87415.9|24
1633401080000|2021-10-05 02:31:20|87468.7|87418.7|87469.9|87419.9|87470.1|87420.1|87468.4|87418.4|18
1633401090000|2021-10-05 02:31:30|87468.3|87418.3|87469.1|87419.1|87470.7|87420.7|87468.3|87418.3|15
1633401100000|2021-10-05 02:31:40|87469|87419|87471.7|87421.7|87472.1|87422.1|87467.8|87417.8|19
1633401110000|2021-10-05 02:31:50|87470.8|87420.8|87472.7|87422.7|87472.7|87422.7|87469.3|87419.3|30
1633401120000|2021-10-05 02:32:00|87472.8|87422.8|87465.4|87415.4|87473.4|87423.4|87458.7|87408.7|35
1633401130000|2021-10-05 02:32:10|87464.6|87414.6|87465.7|87415.7|87465.8|87415.8|87462.9|87412.9|34
1633401140000|2021-10-05 02:32:20|87465.5|87415.5|87461.8|87411.8|87469.6|87419.6|87461.3|87411.3|34
1633401150000|2021-10-05 02:32:30|87461.9|87411.9|87463.3|87413.3|87463.3|87413.3|87459.8|87409.8|23
1633401160000|2021-10-05 02:32:40|87463.7|87413.7|87464.6|87414.6|87465|87415|87463.2|87413.2|28
1633401170000|2021-10-05 02:32:50|87464.5|87414.5|87465.3|87415.3|87466.1|87416.1|87463.9|87413.9|27
1633401180000|2021-10-05 02:33:00|87465.6|87415.6|87465.9|87415.9|87466|87416|87463.5|87413.5|23
1633401190000|2021-10-05 02:33:10|87465.6|87415.6|87465.4|87415.4|87465.9|87415.9|87463.1|87413.1|18
1633401200000|2021-10-05 02:33:20|87461.9|87411.9|87464.5|87414.5|87464.9|87414.9|87461.9|87411.9|12
1633401210000|2021-10-05 02:33:30|87464.8|87414.8|87460.2|87410.2|87465.6|87415.6|87459.9|87409.9|29
1633401220000|2021-10-05 02:33:40|87461.3|87411.3|87467.7|87417.7|87468|87418|87460.7|87410.7|30
1633401230000|2021-10-05 02:33:50|87467.2|87417.2|87464.8|87414.8|87467.9|87417.9|87463.5|87413.5|21
1633401240000|2021-10-05 02:34:00|87463.9|87413.9|87459.5|87409.5|87465.9|87415.9|87455.1|87405.1|45
1633401250000|2021-10-05 02:34:10|87459.8|87409.8|87461.1|87411.1|87461.5|87411.5|87457.8|87407.8|23
1633401260000|2021-10-05 02:34:20|87460.9|87410.9|87460.8|87410.8|87461.4|87411.4|87459.7|87409.7|27
1633401270000|2021-10-05 02:34:30|87459.6|87409.6|87457.4|87407.4|87459.9|87409.9|87456.6|87406.6|21
1633401280000|2021-10-05 02:34:40|87457.3|87407.3|87460.4|87410.4|87461.1|87411.1|87457.3|87407.3|30
1633401290000|2021-10-05 02:34:50|87461.1|87411.1|87459.5|87409.5|87462.4|87412.4|87456.1|87406.1|42
1633401300000|2021-10-05 02:35:00|87459.2|87409.2|87461|87411|87461.6|87411.6|87458.9|87408.9|33
1633401310000|2021-10-05 02:35:10|87458.3|87408.3|87458.8|87408.8|87459.2|87409.2|87457.1|87407.1|25
1633401320000|2021-10-05 02:35:20|87459|87409|87463.8|87413.8|87464.6|87414.6|87458.7|87408.7|37
1633401330000|2021-10-05 02:35:30|87464.2|87414.2|87461.1|87411.1|87464.2|87414.2|87458.2|87408.2|24
1633401340000|2021-10-05 02:35:40|87461|87411|87459.5|87409.5|87461.1|87411.1|87457.8|87407.8|28
1633401350000|2021-10-05 02:35:50|87458.6|87408.6|87461.3|87411.3|87462.6|87412.6|87458.6|87408.6|18
1633401360000|2021-10-05 02:36:00|87460.9|87410.9|87461.5|87411.5|87462.9|87412.9|87457.9|87407.9|26
1633401370000|2021-10-05 02:36:10|87462|87412|87461.9|87411.9|87462.8|87412.8|87461.4|87411.4|22
1633401380000|2021-10-05 02:36:20|87462.1|87412.1|87462.2|87412.2|87462.7|87412.7|87459.3|87409.3|19
1633401390000|2021-10-05 02:36:30|87461.1|87411.1|87461.5|87411.5|87465.8|87415.8|87459|87409|33
1633401400000|2021-10-05 02:36:40|87462|87412|87464.8|87414.8|87465.7|87415.7|87461.3|87411.3|27
1633401410000|2021-10-05 02:36:50|87464.4|87414.4|87461.8|87411.8|87465.2|87415.2|87461.2|87411.2|26
1633401420000|2021-10-05 02:37:00|87461.9|87411.9|87462.4|87412.4|87463.1|87413.1|87461.3|87411.3|14
1633401430000|2021-10-05 02:37:10|87462.6|87412.6|87460.6|87410.6|87463.6|87413.6|87459.9|87409.9|25
1633401440000|2021-10-05 02:37:20|87461|87411|87456.1|87406.1|87461|87411|87455.3|87405.3|29
1633401450000|2021-10-05 02:37:30|87456.2|87406.2|87454.8|87404.8|87457.4|87407.4|87454.5|87404.5|16
1633401460000|2021-10-05 02:37:40|87455.1|87405.1|87454.7|87404.7|87457.3|87407.3|87453.4|87403.4|36
1633401470000|2021-10-05 02:37:50|87454.8|87404.8|87453.3|87403.3|87455.5|87405.5|87452.3|87402.3|36
1633401480000|2021-10-05 02:38:00|87453|87403|87448.6|87398.6|87453|87403|87446.6|87396.6|33
1633401490000|2021-10-05 02:38:10|87448.4|87398.4|87451.3|87401.3|87451.3|87401.3|87446.4|87396.4|34
1633401500000|2021-10-05 02:38:20|87452.3|87402.3|87450|87400|87452.3|87402.3|87447.4|87397.4|45
1633401510000|2021-10-05 02:38:30|87450.9|87400.9|87450.5|87400.5|87451.6|87401.6|87445.2|87395.2|36
1633401520000|2021-10-05 02:38:40|87450.6|87400.6|87452.9|87402.9|87452.9|87402.9|87448.4|87398.4|40
1633401530000|2021-10-05 02:38:50|87452.7|87402.7|87450.7|87400.7|87453.3|87403.3|87450.7|87400.7|37
1633401540000|2021-10-05 02:39:00|87450.8|87400.8|87458.3|87408.3|87461.2|87411.2|87450.4|87400.4|39
1633401550000|2021-10-05 02:39:10|87458.8|87408.8|87456.2|87406.2|87463|87413|87455.8|87405.8|28
1633401560000|2021-10-05 02:39:20|87455.7|87405.7|87455.8|87405.8|87457.3|87407.3|87455.7|87405.7|20
1633401570000|2021-10-05 02:39:30|87455.9|87405.9|87457.5|87407.5|87459.8|87409.8|87455.7|87405.7|30
1633401580000|2021-10-05 02:39:40|87457.2|87407.2|87455.7|87405.7|87460.9|87410.9|87454.2|87404.2|37
1633401590000|2021-10-05 02:39:50|87454.4|87404.4|87455.8|87405.8|87456.7|87406.7|87454|87404|36
1633401600000|2021-10-05 02:40:00|87454.4|87404.4|87457.1|87407.1|87457.8|87407.8|87454.3|87404.3|25
1633401610000|2021-10-05 02:40:10|87457|87407|87453.5|87403.5|87457|87407|87453.5|87403.5|19
1633401620000|2021-10-05 02:40:20|87453.2|87403.2|87456.4|87406.4|87457|87407|87453.2|87403.2|20
1633401630000|2021-10-05 02:40:30|87456|87406|87456.6|87406.6|87456.9|87406.9|87455.8|87405.8|13
1633401640000|2021-10-05 02:40:40|87456.2|87406.2|87458.7|87408.7|87459.1|87409.1|87452.7|87402.7|24
1633401650000|2021-10-05 02:40:50|87459.5|87409.5|87457.6|87407.6|87462.4|87412.4|87457.5|87407.5|31
1633401660000|2021-10-05 02:41:00|87458.7|87408.7|87459.7|87409.7|87461.5|87411.5|87449.6|87399.6|54
1633401670000|2021-10-05 02:41:10|87460.7|87410.7|87463.8|87413.8|87464.6|87414.6|87458.8|87408.8|41
1633401680000|2021-10-05 02:41:20|87463.9|87413.9|87464.4|87414.4|87466.5|87416.5|87463.9|87413.9|21
1633401690000|2021-10-05 02:41:30|87464.2|87414.2|87462.9|87412.9|87464.9|87414.9|87462.9|87412.9|18
1633401700000|2021-10-05 02:41:40|87463|87413|87466.3|87416.3|87468.2|87418.2|87460.7|87410.7|37
1633401710000|2021-10-05 02:41:50|87465.8|87415.8|87464.3|87414.3|87466.5|87416.5|87462.7|87412.7|29
1633401720000|2021-10-05 02:42:00|87464|87414|87460.4|87410.4|87466.6|87416.6|87460.4|87410.4|20
1633401730000|2021-10-05 02:42:10|87461.1|87411.1|87462|87412|87462.6|87412.6|87461.1|87411.1|33
1633401740000|2021-10-05 02:42:20|87462.1|87412.1|87460.2|87410.2|87462.1|87412.1|87459.1|87409.1|22
1633401750000|2021-10-05 02:42:30|87460.1|87410.1|87461.4|87411.4|87462.2|87412.2|87459.4|87409.4|37
1633401760000|2021-10-05 02:42:40|87461.2|87411.2|87463.4|87413.4|87464|87414|87461|87411|24
1633401770000|2021-10-05 02:42:50|87463.3|87413.3|87463.4|87413.4|87464.3|87414.3|87458.8|87408.8|18
1633401780000|2021-10-05 02:43:00|87463.3|87413.3|87463.8|87413.8|87464.2|87414.2|87463|87413|21
1633401790000|2021-10-05 02:43:10|87463.7|87413.7|87463.7|87413.7|87464|87414|87463.5|87413.5|13
1633401800000|2021-10-05 02:43:20|87463.6|87413.6|87462.3|87412.3|87463.7|87413.7|87460.4|87410.4|17
1633401810000|2021-10-05 02:43:30|87464|87414|87463.9|87413.9|87465.1|87415.1|87463.3|87413.3|13
1633401820000|2021-10-05 02:43:40|87464|87414|87462.8|87412.8|87464.1|87414.1|87459.7|87409.7|22
1633401830000|2021-10-05 02:43:50|87462.7|87412.7|87465|87415|87465.3|87415.3|87462.4|87412.4|14
1633401840000|2021-10-05 02:44:00|87464.4|87414.4|87462.5|87412.5|87464.6|87414.6|87459.9|87409.9|14
1633401850000|2021-10-05 02:44:10|87462.6|87412.6|87454.3|87404.3|87462.8|87412.8|87453|87403|35
1633401860000|2021-10-05 02:44:20|87455.2|87405.2|87457.6|87407.6|87457.8|87407.8|87452.6|87402.6|42
1633401870000|2021-10-05 02:44:30|87457.7|87407.7|87457.7|87407.7|87457.8|87407.8|87455.9|87405.9|22
1633401880000|2021-10-05 02:44:40|87457.6|87407.6|87457|87407|87457.9|87407.9|87454.7|87404.7|34
1633401890000|2021-10-05 02:44:50|87456.5|87406.5|87459.2|87409.2|87459.6|87409.6|87456.4|87406.4|24
1633401900000|2021-10-05 02:45:00|87459.1|87409.1|87459.5|87409.5|87461.2|87411.2|87458.9|87408.9|22
1633401910000|2021-10-05 02:45:10|87459.7|87409.7|87456.9|87406.9|87459.7|87409.7|87455.4|87405.4|22
1633401920000|2021-10-05 02:45:20|87457.1|87407.1|87457.3|87407.3|87459|87409|87455.7|87405.7|20
1633401930000|2021-10-05 02:45:30|87457.5|87407.5|87454.8|87404.8|87457.5|87407.5|87454|87404|37
1633401940000|2021-10-05 02:45:40|87451.2|87401.2|87453.1|87403.1|87455.2|87405.2|87451.2|87401.2|36
1633401950000|2021-10-05 02:45:50|87453.2|87403.2|87454|87404|87454.3|87404.3|87452.5|87402.5|23
1633401960000|2021-10-05 02:46:00|87454.4|87404.4|87460.1|87410.1|87461.4|87411.4|87453.1|87403.1|43
1633401970000|2021-10-05 02:46:10|87460.9|87410.9|87461.6|87411.6|87461.9|87411.9|87457.2|87407.2|37
1633401980000|2021-10-05 02:46:20|87461.7|87411.7|87461|87411|87462.3|87412.3|87459.5|87409.5|22
1633401990000|2021-10-05 02:46:30|87461.4|87411.4|87462.5|87412.5|87463.6|87413.6|87459.7|87409.7|27
1633402000000|2021-10-05 02:46:40|87462.4|87412.4|87462.8|87412.8|87463.4|87413.4|87459.5|87409.5|26
1633402010000|2021-10-05 02:46:50|87462.9|87412.9|87464.9|87414.9|87465.5|87415.5|87461.4|87411.4|31
1633402020000|2021-10-05 02:47:00|87463.9|87413.9|87463.6|87413.6|87466.3|87416.3|87462.2|87412.2|38
1633402030000|2021-10-05 02:47:10|87463.4|87413.4|87466|87416|87468.4|87418.4|87459.8|87409.8|38
1633402040000|2021-10-05 02:47:20|87467.1|87417.1|87466.3|87416.3|87467.1|87417.1|87464.5|87414.5|22
1633402050000|2021-10-05 02:47:30|87465.7|87415.7|87462.6|87412.6|87466.4|87416.4|87462.6|87412.6|22
1633402060000|2021-10-05 02:47:40|87464.2|87414.2|87465.3|87415.3|87465.7|87415.7|87463.6|87413.6|16
1633402070000|2021-10-05 02:47:50|87465.4|87415.4|87465.7|87415.7|87468.3|87418.3|87463.7|87413.7|21
1633402080000|2021-10-05 02:48:00|87465.8|87415.8|87465.9|87415.9|87466.6|87416.6|87463.5|87413.5|25
1633402090000|2021-10-05 02:48:10|87465.1|87415.1|87463.8|87413.8|87468.3|87418.3|87461.9|87411.9|27
1633402100000|2021-10-05 02:48:20|87464|87414|87462.1|87412.1|87465.5|87415.5|87461.6|87411.6|19
1633402110000|2021-10-05 02:48:30|87462.6|87412.6|87460.6|87410.6|87462.7|87412.7|87459.1|87409.1|27
1633402120000|2021-10-05 02:48:40|87460.4|87410.4|87455.2|87405.2|87460.4|87410.4|87453.8|87403.8|24
1633402130000|2021-10-05 02:48:50|87455.1|87405.1|87456.2|87406.2|87457.7|87407.7|87454.4|87404.4|19
1633402140000|2021-10-05 02:49:00|87456.1|87406.1|87458|87408|87458.5|87408.5|87454.5|87404.5|34
1633402150000|2021-10-05 02:49:10|87458.3|87408.3|87460.9|87410.9|87460.9|87410.9|87457.8|87407.8|26
1633402160000|2021-10-05 02:49:20|87461|87411|87460.1|87410.1|87461|87411|87457.8|87407.8|18
1633402170000|2021-10-05 02:49:30|87459.6|87409.6|87463|87413|87463.1|87413.1|87459.4|87409.4|18
1633402180000|2021-10-05 02:49:40|87462.5|87412.5|87462.6|87412.6|87464.4|87414.4|87460.5|87410.5|36
1633402190000|2021-10-05 02:49:50|87461.6|87411.6|87461.2|87411.2|87462.8|87412.8|87459.8|87409.8|39
1633402200000|2021-10-05 02:50:00|87460.2|87410.2|87462.5|87412.5|87464.4|87414.4|87459.8|87409.8|32
1633402210000|2021-10-05 02:50:10|87462.9|87412.9|87461.7|87411.7|87464.3|87414.3|87461.3|87411.3|31
1633402220000|2021-10-05 02:50:20|87464.3|87414.3|87470.4|87420.4|87474.5|87424.5|87462.7|87412.7|41
1633402230000|2021-10-05 02:50:30|87470.2|87420.2|87467.5|87417.5|87470.9|87420.9|87465.9|87415.9|24
1633402240000|2021-10-05 02:50:40|87465.3|87415.3|87468.9|87418.9|87469.2|87419.2|87465.3|87415.3|11
1633402250000|2021-10-05 02:50:50|87468.8|87418.8|87466.7|87416.7|87469.6|87419.6|87466.7|87416.7|17
1633402260000|2021-10-05 02:51:00|87466.8|87416.8|87467.1|87417.1|87468.6|87418.6|87466.2|87416.2|13
1633402270000|2021-10-05 02:51:10|87467.7|87417.7|87466.2|87416.2|87467.7|87417.7|87464.7|87414.7|10
1633402280000|2021-10-05 02:51:20|87466.4|87416.4|87464.1|87414.1|87467.8|87417.8|87463.3|87413.3|26
1633402290000|2021-10-05 02:51:30|87464|87414|87464.7|87414.7|87465.5|87415.5|87464|87414|26
1633402300000|2021-10-05 02:51:40|87462.8|87412.8|87465|87415|87465|87415|87462.8|87412.8|10
1633402310000|2021-10-05 02:51:50|87465.3|87415.3|87466.9|87416.9|87466.9|87416.9|87464|87414|9
1633402320000|2021-10-05 02:52:00|87466.5|87416.5|87463.6|87413.6|87466.5|87416.5|87462.7|87412.7|15
1633402330000|2021-10-05 02:52:10|87463|87413|87463.5|87413.5|87463.7|87413.7|87461.5|87411.5|13
1633402340000|2021-10-05 02:52:20|87464.6|87414.6|87463.8|87413.8|87464.7|87414.7|87462.9|87412.9|14
1633402350000|2021-10-05 02:52:30|87464.2|87414.2|87470|87420|87470.6|87420.6|87461.8|87411.8|21
1633402360000|2021-10-05 02:52:40|87469.8|87419.8|87472.2|87422.2|87472.2|87422.2|87467.8|87417.8|21
1633402370000|2021-10-05 02:52:50|87471.5|87421.5|87471.4|87421.4|87471.8|87421.8|87470.6|87420.6|24
1633402380000|2021-10-05 02:53:00|87471.5|87421.5|87474.5|87424.5|87475.1|87425.1|87471|87421|16
1633402390000|2021-10-05 02:53:10|87474.4|87424.4|87472.7|87422.7|87475.4|87425.4|87471.1|87421.1|24
1633402400000|2021-10-05 02:53:20|87472.9|87422.9|87472.1|87422.1|87473.3|87423.3|87472|87422|20
1633402410000|2021-10-05 02:53:30|87472.4|87422.4|87470|87420|87472.5|87422.5|87469.7|87419.7|26
1633402420000|2021-10-05 02:53:40|87470.7|87420.7|87472.6|87422.6|87473.8|87423.8|87470.4|87420.4|27
1633402430000|2021-10-05 02:53:50|87472.7|87422.7|87470.2|87420.2|87473.8|87423.8|87468.8|87418.8|20
1633402440000|2021-10-05 02:54:00|87470|87420|87473.8|87423.8|87474|87424|87469.7|87419.7|30
1633402450000|2021-10-05 02:54:10|87474.2|87424.2|87473.6|87423.6|87475.6|87425.6|87473.6|87423.6|22
1633402460000|2021-10-05 02:54:20|87473.9|87423.9|87475.3|87425.3|87475.4|87425.4|87472.8|87422.8|11
1633402470000|2021-10-05 02:54:30|87475.2|87425.2|87476|87426|87478.3|87428.3|87474.5|87424.5|24
1633402480000|2021-10-05 02:54:40|87475.5|87425.5|87475.1|87425.1|87476.1|87426.1|87471|87421|11
1633402490000|2021-10-05 02:54:50|87474.3|87424.3|87476|87426|87477.8|87427.8|87474.3|87424.3|9
1633402500000|2021-10-05 02:55:00|87476.3|87426.3|87474.7|87424.7|87476.3|87426.3|87471.7|87421.7|16
1633402510000|2021-10-05 02:55:10|87473.8|87423.8|87474.6|87424.6|87474.6|87424.6|87472.3|87422.3|23
1633402520000|2021-10-05 02:55:20|87473.8|87423.8|87469.4|87419.4|87473.9|87423.9|87468.3|87418.3|31
1633402530000|2021-10-05 02:55:30|87469|87419|87470.6|87420.6|87470.6|87420.6|87467.2|87417.2|15
1633402540000|2021-10-05 02:55:40|87471|87421|87475.1|87425.1|87477|87427|87469.7|87419.7|30
1633402550000|2021-10-05 02:55:50|87469.5|87419.5|87472.9|87422.9|87472.9|87422.9|87469.5|87419.5|23
1633402560000|2021-10-05 02:56:00|87472.3|87422.3|87471.9|87421.9|87472.9|87422.9|87470.6|87420.6|13
1633402570000|2021-10-05 02:56:10|87472.3|87422.3|87472.3|87422.3|87472.6|87422.6|87471|87421|11
1633402580000|2021-10-05 02:56:20|87472.6|87422.6|87468.4|87418.4|87472.6|87422.6|87467.4|87417.4|32
1633402590000|2021-10-05 02:56:30|87468.5|87418.5|87471.9|87421.9|87472.3|87422.3|87468.5|87418.5|25
1633402600000|2021-10-05 02:56:40|87472.2|87422.2|87469.4|87419.4|87473|87423|87468.9|87418.9|18
1633402610000|2021-10-05 02:56:50|87470.1|87420.1|87468|87418|87474.1|87424.1|87467|87417|21
1633402620000|2021-10-05 02:57:00|87468.9|87418.9|87472.5|87422.5|87473.1|87423.1|87468.8|87418.8|14
1633402630000|2021-10-05 02:57:10|87471.5|87421.5|87472.4|87422.4|87472.4|87422.4|87470.4|87420.4|10
1633402640000|2021-10-05 02:57:20|87472|87422|87468.4|87418.4|87472.9|87422.9|87467.3|87417.3|27
1633402650000|2021-10-05 02:57:30|87468.3|87418.3|87470.3|87420.3|87470.3|87420.3|87467.2|87417.2|14
1633402660000|2021-10-05 02:57:40|87470.8|87420.8|87471.8|87421.8|87471.8|87421.8|87470.3|87420.3|17
1633402670000|2021-10-05 02:57:50|87471.6|87421.6|87472.3|87422.3|87472.8|87422.8|87467.6|87417.6|23
1633402680000|2021-10-05 02:58:00|87472|87422|87473|87423|87473|87423|87471.5|87421.5|15
1633402690000|2021-10-05 02:58:10|87471.7|87421.7|87470.9|87420.9|87471.8|87421.8|87467.4|87417.4|29
1633402700000|2021-10-05 02:58:20|87471|87421|87471.6|87421.6|87472|87422|87470.5|87420.5|18
1633402710000|2021-10-05 02:58:30|87471.2|87421.2|87468.1|87418.1|87471.2|87421.2|87466.2|87416.2|29
1633402720000|2021-10-05 02:58:40|87467.8|87417.8|87471.5|87421.5|87471.6|87421.6|87467.8|87417.8|16
1633402730000|2021-10-05 02:58:50|87475.9|87425.9|87473.9|87423.9|87475.9|87425.9|87473.9|87423.9|11
1633402740000|2021-10-05 02:59:00|87473.8|87423.8|87471.5|87421.5|87473.8|87423.8|87466.9|87416.9|16
1633402750000|2021-10-05 02:59:10|87470.9|87420.9|87472.4|87422.4|87472.7|87422.7|87470.9|87420.9|10
1633402760000|2021-10-05 02:59:20|87472.3|87422.3|87473|87423|87473.8|87423.8|87472.2|87422.2|15
1633402770000|2021-10-05 02:59:30|87472.8|87422.8|87470.3|87420.3|87473.5|87423.5|87469.3|87419.3|13
1633402780000|2021-10-05 02:59:40|87470.5|87420.5|87471.2|87421.2|87474.4|87424.4|87468.9|87418.9|13
1633402790000|2021-10-05 02:59:50|87472.2|87422.2|87473.3|87423.3|87473.3|87423.3|87470.2|87420.2|16
1633402800000|2021-10-05 03:00:00|87473.5|87423.5|87471.3|87421.3|87473.5|87423.5|87467.2|87417.2|25
1633402810000|2021-10-05 03:00:10|87471.2|87421.2|87469.5|87419.5|87472.9|87422.9|87469.5|87419.5|9
1633402820000|2021-10-05 03:00:20|87469.6|87419.6|87470.1|87420.1|87471.6|87421.6|87469.6|87419.6|24
1633402830000|2021-10-05 03:00:30|87469.5|87419.5|87467.4|87417.4|87470.6|87420.6|87466.3|87416.3|26
1633402840000|2021-10-05 03:00:40|87468.9|87418.9|87470|87420|87473|87423|87468.1|87418.1|19
1633402850000|2021-10-05 03:00:50|87469.9|87419.9|87469.3|87419.3|87470.1|87420.1|87464.8|87414.8|19
1633402860000|2021-10-05 03:01:00|87469|87419|87471.4|87421.4|87473|87423|87469|87419|34
1633402870000|2021-10-05 03:01:10|87470.9|87420.9|87469.6|87419.6|87472|87422|87467.8|87417.8|26
1633402880000|2021-10-05 03:01:20|87469.4|87419.4|87470.5|87420.5|87471.5|87421.5|87468.4|87418.4|32
1633402890000|2021-10-05 03:01:30|87470.6|87420.6|87465.7|87415.7|87470.6|87420.6|87464.6|87414.6|37
1633402900000|2021-10-05 03:01:40|87466.5|87416.5|87468.1|87418.1|87468.6|87418.6|87465.7|87415.7|39
1633402910000|2021-10-05 03:01:50|87468|87418|87469.4|87419.4|87470|87420|87467.8|87417.8|35
1633402920000|2021-10-05 03:02:00|87469.5|87419.5|87471.7|87421.7|87471.9|87421.9|87469.3|87419.3|34
1633402930000|2021-10-05 03:02:10|87471.6|87421.6|87472.7|87422.7|87474.8|87424.8|87471.6|87421.6|21
1633402940000|2021-10-05 03:02:20|87472.8|87422.8|87473.6|87423.6|87474.4|87424.4|87472.6|87422.6|29
1633402950000|2021-10-05 03:02:30|87473.8|87423.8|87474.1|87424.1|87474.1|87424.1|87473.3|87423.3|15
1633402960000|2021-10-05 03:02:40|87474.2|87424.2|87475.1|87425.1|87476.4|87426.4|87473|87423|19
1633402970000|2021-10-05 03:02:50|87475.6|87425.6|87474.4|87424.4|87476.4|87426.4|87474.4|87424.4|18
1633402980000|2021-10-05 03:03:00|87475|87425|87473.9|87423.9|87477.7|87427.7|87473.9|87423.9|12
1633402990000|2021-10-05 03:03:10|87474|87424|87477.8|87427.8|87478|87428|87473.8|87423.8|18
1633403000000|2021-10-05 03:03:20|87479.2|87429.2|87478.7|87428.7|87480|87430|87478.5|87428.5|9
1633403010000|2021-10-05 03:03:30|87477.1|87427.1|87474.3|87424.3|87477.2|87427.2|87473.6|87423.6|23
1633403020000|2021-10-05 03:03:40|87474.2|87424.2|87480.2|87430.2|87480.5|87430.5|87474|87424|32
1633403030000|2021-10-05 03:03:50|87479.8|87429.8|87479.8|87429.8|87479.9|87429.9|87478.4|87428.4|25
1633403040000|2021-10-05 03:04:00|87479.4|87429.4|87481.8|87431.8|87482|87432|87479.2|87429.2|34
1633403050000|2021-10-05 03:04:10|87481.3|87431.3|87478|87428|87481.3|87431.3|87476.7|87426.7|25
1633403060000|2021-10-05 03:04:20|87478.1|87428.1|87478.7|87428.7|87478.7|87428.7|87477.1|87427.1|24
1633403070000|2021-10-05 03:04:30|87480.1|87430.1|87478.3|87428.3|87482|87432|87478.3|87428.3|23
1633403080000|2021-10-05 03:04:40|87478.6|87428.6|87479.3|87429.3|87480.8|87430.8|87477.7|87427.7|27
1633403090000|2021-10-05 03:04:50|87479.1|87429.1|87485.8|87435.8|87485.8|87435.8|87479.1|87429.1|32
1633403100000|2021-10-05 03:05:00|87486.5|87436.5|87484.5|87434.5|87486.5|87436.5|87482.2|87432.2|36
1633403110000|2021-10-05 03:05:10|87484.7|87434.7|87485.8|87435.8|87486.5|87436.5|87484.5|87434.5|17
1633403120000|2021-10-05 03:05:20|87486|87436|87488.7|87438.7|87489.2|87439.2|87486|87436|29
1633403130000|2021-10-05 03:05:30|87488.8|87438.8|87490.3|87440.3|87491|87441|87488.2|87438.2|33
1633403140000|2021-10-05 03:05:40|87490.7|87440.7|87493.1|87443.1|87493.1|87443.1|87490.3|87440.3|20
1633403150000|2021-10-05 03:05:50|87492.3|87442.3|87489.9|87439.9|87492.3|87442.3|87489.7|87439.7|21
1633403160000|2021-10-05 03:06:00|87490.9|87440.9|87490.6|87440.6|87491.3|87441.3|87489.8|87439.8|18
1633403170000|2021-10-05 03:06:10|87490.5|87440.5|87491.5|87441.5|87491.5|87441.5|87488|87438|20
1633403180000|2021-10-05 03:06:20|87490.8|87440.8|87490.6|87440.6|87492.6|87442.6|87488.6|87438.6|25
1633403190000|2021-10-05 03:06:30|87490.5|87440.5|87489.4|87439.4|87493.5|87443.5|87488.9|87438.9|35
1633403200000|2021-10-05 03:06:40|87489.1|87439.1|87488.8|87438.8|87489.8|87439.8|87488.2|87438.2|18
1633403210000|2021-10-05 03:06:50|87489|87439|87487|87437|87489.3|87439.3|87487|87437|23
1633403220000|2021-10-05 03:07:00|87487.7|87437.7|87489.9|87439.9|87490.6|87440.6|87487.7|87437.7|22
1633403230000|2021-10-05 03:07:10|87489.8|87439.8|87488.3|87438.3|87489.8|87439.8|87486.1|87436.1|16
1633403240000|2021-10-05 03:07:20|87487.9|87437.9|87487.9|87437.9|87488.5|87438.5|87487.8|87437.8|9
1633403250000|2021-10-05 03:07:30|87489.3|87439.3|87487.7|87437.7|87489.3|87439.3|87486.8|87436.8|5
1633403260000|2021-10-05 03:07:40|87490.3|87440.3|87489.2|87439.2|87490.8|87440.8|87488.7|87438.7|8
1633403270000|2021-10-05 03:07:50|87489|87439|87489.5|87439.5|87490.9|87440.9|87484.9|87434.9|18
1633403280000|2021-10-05 03:08:00|87489.6|87439.6|87490.4|87440.4|87490.4|87440.4|87489.4|87439.4|11
1633403290000|2021-10-05 03:08:10|87490.5|87440.5|87489.9|87439.9|87490.5|87440.5|87488.5|87438.5|21
1633403300000|2021-10-05 03:08:20|87489.8|87439.8|87491.9|87441.9|87492.2|87442.2|87489.8|87439.8|24
1633403310000|2021-10-05 03:08:30|87491.5|87441.5|87489.7|87439.7|87491.8|87441.8|87486.4|87436.4|18
1633403320000|2021-10-05 03:08:40|87490.3|87440.3|87489.8|87439.8|87490.6|87440.6|87486.7|87436.7|21
1633403330000|2021-10-05 03:08:50|87490.1|87440.1|87488.3|87438.3|87492.2|87442.2|87488.3|87438.3|16
1633403340000|2021-10-05 03:09:00|87489|87439|87491.4|87441.4|87492.5|87442.5|87489|87439|23
1633403350000|2021-10-05 03:09:10|87491|87441|87492.2|87442.2|87492.2|87442.2|87491|87441|15
1633403360000|2021-10-05 03:09:20|87491.6|87441.6|87487.2|87437.2|87494.6|87444.6|87487.2|87437.2|12
1633403370000|2021-10-05 03:09:30|87487.8|87437.8|87492.2|87442.2|87494.5|87444.5|87487.8|87437.8|22
1633403380000|2021-10-05 03:09:40|87492.7|87442.7|87494.4|87444.4|87494.9|87444.9|87492.1|87442.1|19
1633403390000|2021-10-05 03:09:50|87494.2|87444.2|87490.3|87440.3|87495.2|87445.2|87490.3|87440.3|13
1633403400000|2021-10-05 03:10:00|87491.1|87441.1|87494.8|87444.8|87495|87445|87490.8|87440.8|24
1633403410000|2021-10-05 03:10:10|87494.2|87444.2|87493.8|87443.8|87495|87445|87493.2|87443.2|17
1633403420000|2021-10-05 03:10:20|87493.3|87443.3|87495.5|87445.5|87495.9|87445.9|87493.2|87443.2|17
1633403430000|2021-10-05 03:10:30|87494.6|87444.6|87492.8|87442.8|87495.6|87445.6|87492.4|87442.4|17
1633403440000|2021-10-05 03:10:40|87492.5|87442.5|87495.6|87445.6|87496|87446|87492.5|87442.5|17
1633403450000|2021-10-05 03:10:50|87495.7|87445.7|87495.4|87445.4|87495.7|87445.7|87494.5|87444.5|18
1633403460000|2021-10-05 03:11:00|87495.3|87445.3|87494.8|87444.8|87495.7|87445.7|87492.4|87442.4|15
1633403470000|2021-10-05 03:11:10|87494.2|87444.2|87493|87443|87496.5|87446.5|87493|87443|14
1633403480000|2021-10-05 03:11:20|87493.1|87443.1|87494|87444|87494.4|87444.4|87492.9|87442.9|8
1633403490000|2021-10-05 03:11:30|87493.8|87443.8|87494.1|87444.1|87495.8|87445.8|87493|87443|28
1633403500000|2021-10-05 03:11:40|87493.9|87443.9|87493.1|87443.1|87493.9|87443.9|87489.6|87439.6|22
1633403510000|2021-10-05 03:11:50|87493|87443|87491.6|87441.6|87493|87443|87490.1|87440.1|14
1633403520000|2021-10-05 03:12:00|87492.8|87442.8|87488.4|87438.4|87492.8|87442.8|87487.1|87437.1|27
1633403530000|2021-10-05 03:12:10|87488.6|87438.6|87488.6|87438.6|87489.6|87439.6|87486.5|87436.5|9
1633403540000|2021-10-05 03:12:20|87488.7|87438.7|87489.4|87439.4|87489.4|87439.4|87487.8|87437.8|10
1633403550000|2021-10-05 03:12:30|87487.8|87437.8|87489.1|87439.1|87489.1|87439.1|87486.9|87436.9|11
1633403560000|2021-10-05 03:12:40|87490|87440|87487.8|87437.8|87490|87440|87485.4|87435.4|17
1633403570000|2021-10-05 03:12:50|87486.4|87436.4|87487.3|87437.3|87488|87438|87486.4|87436.4|10
1633403580000|2021-10-05 03:13:00|87487.7|87437.7|87489.3|87439.3|87489.3|87439.3|87484.6|87434.6|15
1633403590000|2021-10-05 03:13:10|87488.1|87438.1|87488.5|87438.5|87488.6|87438.6|87487.4|87437.4|14
1633403600000|2021-10-05 03:13:20|87488.2|87438.2|87487.1|87437.1|87488.6|87438.6|87486.3|87436.3|13
1633403610000|2021-10-05 03:13:30|87488.1|87438.1|87487.4|87437.4|87488.5|87438.5|87486.8|87436.8|8
1633403620000|2021-10-05 03:13:40|87487|87437|87487.9|87437.9|87488.2|87438.2|87485.9|87435.9|13
1633403630000|2021-10-05 03:13:50|87489.2|87439.2|87491.6|87441.6|87491.6|87441.6|87488.2|87438.2|24
1633403640000|2021-10-05 03:14:00|87491.4|87441.4|87490.8|87440.8|87495.4|87445.4|87490.7|87440.7|25
1633403650000|2021-10-05 03:14:10|87491.5|87441.5|87495.1|87445.1|87495.1|87445.1|87491.5|87441.5|16
1633403660000|2021-10-05 03:14:20|87494.6|87444.6|87494.8|87444.8|87495.4|87445.4|87494.4|87444.4|14
1633403670000|2021-10-05 03:14:30|87496|87446|87494.6|87444.6|87496|87446|87491.9|87441.9|13
1633403680000|2021-10-05 03:14:40|87494.5|87444.5|87494.1|87444.1|87495.8|87445.8|87490.8|87440.8|24
1633403690000|2021-10-05 03:14:50|87494.5|87444.5|87487.6|87437.6|87494.5|87444.5|87487.6|87437.6|26
1633403700000|2021-10-05 03:15:00|87487.7|87437.7|87487.7|87437.7|87488.8|87438.8|87485|87435|45
1633403710000|2021-10-05 03:15:10|87489|87439|87486.9|87436.9|87489|87439|87486.9|87436.9|16
1633403720000|2021-10-05 03:15:20|87487.2|87437.2|87487.4|87437.4|87488.1|87438.1|87486.5|87436.5|13
1633403730000|2021-10-05 03:15:30|87486.9|87436.9|87486.6|87436.6|87487.2|87437.2|87485.4|87435.4|14
1633403740000|2021-10-05 03:15:40|87486.8|87436.8|87490.7|87440.7|87490.7|87440.7|87486|87436|15
1633403750000|2021-10-05 03:15:50|87489.2|87439.2|87488.3|87438.3|87491.8|87441.8|87488.3|87438.3|25
1633403760000|2021-10-05 03:16:00|87486|87436|87485.2|87435.2|87487.7|87437.7|87485.2|87435.2|29
1633403770000|2021-10-05 03:16:10|87485.3|87435.3|87486.7|87436.7|87487.8|87437.8|87485.2|87435.2|11
1633403780000|2021-10-05 03:16:20|87487.1|87437.1|87486.1|87436.1|87487.8|87437.8|87485.3|87435.3|16
1633403790000|2021-10-05 03:16:30|87485.8|87435.8|87486.9|87436.9|87489.7|87439.7|87485.8|87435.8|13
1633403800000|2021-10-05 03:16:40|87488.4|87438.4|87487.8|87437.8|87488.4|87438.4|87486.1|87436.1|12
1633403810000|2021-10-05 03:16:50|87487.7|87437.7|87485.9|87435.9|87488.2|87438.2|87484.5|87434.5|16
1633403820000|2021-10-05 03:17:00|87485.2|87435.2|87487.3|87437.3|87487.9|87437.9|87485.2|87435.2|16
1633403830000|2021-10-05 03:17:10|87486.9|87436.9|87486.5|87436.5|87487.4|87437.4|87485.7|87435.7|15
1633403840000|2021-10-05 03:17:20|87487.1|87437.1|87488.6|87438.6|87488.6|87438.6|87486.5|87436.5|16
1633403850000|2021-10-05 03:17:30|87487.9|87437.9|87489.4|87439.4|87490|87440|87485.8|87435.8|21
1633403860000|2021-10-05 03:17:40|87489|87439|87490.7|87440.7|87490.8|87440.8|87488|87438|21
1633403870000|2021-10-05 03:17:50|87490.6|87440.6|87489.7|87439.7|87491.3|87441.3|87486.6|87436.6|16
1633403880000|2021-10-05 03:18:00|87489.9|87439.9|87490.1|87440.1|87490.8|87440.8|87489.8|87439.8|18
1633403890000|2021-10-05 03:18:10|87491.3|87441.3|87488.8|87438.8|87491.3|87441.3|87488|87438|27
1633403900000|2021-10-05 03:18:20|87489.5|87439.5|87491.8|87441.8|87491.8|87441.8|87489|87439|16
1633403910000|2021-10-05 03:18:30|87491.6|87441.6|87493.2|87443.2|87493.7|87443.7|87490.8|87440.8|11
1633403920000|2021-10-05 03:18:40|87492.4|87442.4|87488.5|87438.5|87493.1|87443.1|87488.3|87438.3|11
1633403930000|2021-10-05 03:18:50|87489.6|87439.6|87490.2|87440.2|87491.3|87441.3|87489.6|87439.6|11
1633403940000|2021-10-05 03:19:00|87490.1|87440.1|87493.8|87443.8|87494.3|87444.3|87489.9|87439.9|20
1633403950000|2021-10-05 03:19:10|87494.1|87444.1|87496|87446|87497.1|87447.1|87494.1|87444.1|19
1633403960000|2021-10-05 03:19:20|87495.9|87445.9|87497.7|87447.7|87497.7|87447.7|87492.6|87442.6|27
1633403970000|2021-10-05 03:19:30|87496.9|87446.9|87497.3|87447.3|87497.9|87447.9|87495.3|87445.3|18
1633403980000|2021-10-05 03:19:40|87498|87448|87495|87445|87498.2|87448.2|87492.9|87442.9|17
1633403990000|2021-10-05 03:19:50|87494.6|87444.6|87495.2|87445.2|87495.6|87445.6|87494.1|87444.1|13
1633404000000|2021-10-05 03:20:00|87495|87445|87497.1|87447.1|87497.1|87447.1|87495|87445|22
1633404010000|2021-10-05 03:20:10|87496.5|87446.5|87494.6|87444.6|87497.3|87447.3|87493.1|87443.1|15
1633404020000|2021-10-05 03:20:20|87495.1|87445.1|87495.3|87445.3|87496.9|87446.9|87494.2|87444.2|21
1633404030000|2021-10-05 03:20:30|87494.8|87444.8|87495.1|87445.1|87495.9|87445.9|87492.8|87442.8|20
1633404040000|2021-10-05 03:20:40|87494.9|87444.9|87493.8|87443.8|87494.9|87444.9|87493.3|87443.3|10
1633404050000|2021-10-05 03:20:50|87493.9|87443.9|87494|87444|87494|87444|87492.1|87442.1|17
1633404060000|2021-10-05 03:21:00|87493.8|87443.8|87496.1|87446.1|87496.8|87446.8|87492.8|87442.8|15
1633404070000|2021-10-05 03:21:10|87495.9|87445.9|87501.9|87451.9|87501.9|87451.9|87491.9|87441.9|27
1633404080000|2021-10-05 03:21:20|87501.3|87451.3|87495.2|87445.2|87501.3|87451.3|87493.6|87443.6|26
1633404090000|2021-10-05 03:21:30|87495|87445|87494.8|87444.8|87495.1|87445.1|87494.2|87444.2|12
1633404100000|2021-10-05 03:21:40|87494|87444|87493.6|87443.6|87494|87444|87492.4|87442.4|11
1633404110000|2021-10-05 03:21:50|87493.8|87443.8|87495.1|87445.1|87496.4|87446.4|87492.9|87442.9|22
1633404120000|2021-10-05 03:22:00|87495.4|87445.4|87497.2|87447.2|87497.2|87447.2|87494.9|87444.9|13
1633404130000|2021-10-05 03:22:10|87496.7|87446.7|87493|87443|87497|87447|87492.4|87442.4|11
1633404140000|2021-10-05 03:22:20|87493.2|87443.2|87493.7|87443.7|87495.2|87445.2|87493.2|87443.2|10
1633404150000|2021-10-05 03:22:30|87493|87443|87494.2|87444.2|87495.2|87445.2|87493|87443|18
1633404160000|2021-10-05 03:22:40|87494.7|87444.7|87495.4|87445.4|87497|87447|87490.2|87440.2|21
1633404170000|2021-10-05 03:22:50|87494.4|87444.4|87497|87447|87498.8|87448.8|87494.3|87444.3|34
1633404180000|2021-10-05 03:23:00|87497.1|87447.1|87499.9|87449.9|87501.5|87451.5|87497.1|87447.1|39
1633404190000|2021-10-05 03:23:10|87499.8|87449.8|87495.2|87445.2|87501.2|87451.2|87494.7|87444.7|33
1633404200000|2021-10-05 03:23:20|87495.3|87445.3|87494.9|87444.9|87496.1|87446.1|87494.2|87444.2|22
1633404210000|2021-10-05 03:23:30|87494.6|87444.6|87495.9|87445.9|87496.2|87446.2|87494.1|87444.1|12
1633404220000|2021-10-05 03:23:40|87495.6|87445.6|87493.1|87443.1|87496.2|87446.2|87493.1|87443.1|14
1633404230000|2021-10-05 03:23:50|87493.2|87443.2|87495.6|87445.6|87496.8|87446.8|87492.7|87442.7|20
1633404240000|2021-10-05 03:24:00|87496|87446|87497.9|87447.9|87498.8|87448.8|87495.8|87445.8|31
1633404250000|2021-10-05 03:24:10|87498|87448|87495.5|87445.5|87498.4|87448.4|87495.5|87445.5|23
1633404260000|2021-10-05 03:24:20|87495.2|87445.2|87495.3|87445.3|87496.4|87446.4|87494.5|87444.5|17
1633404270000|2021-10-05 03:24:30|87494.9|87444.9|87495.5|87445.5|87495.5|87445.5|87491.9|87441.9|21
1633404280000|2021-10-05 03:24:40|87495.4|87445.4|87493.8|87443.8|87495.4|87445.4|87491.6|87441.6|21
1633404290000|2021-10-05 03:24:50|87493.3|87443.3|87494.6|87444.6|87495.1|87445.1|87493.3|87443.3|16
1633404300000|2021-10-05 03:25:00|87494.7|87444.7|87493.9|87443.9|87494.9|87444.9|87492.2|87442.2|24
1633404310000|2021-10-05 03:25:10|87493.8|87443.8|87491.2|87441.2|87493.8|87443.8|87491.2|87441.2|18
1633404320000|2021-10-05 03:25:20|87492.1|87442.1|87494.4|87444.4|87494.9|87444.9|87492.1|87442.1|11
1633404330000|2021-10-05 03:25:30|87496.1|87446.1|87491.8|87441.8|87496.1|87446.1|87491|87441|17
1633404340000|2021-10-05 03:25:40|87492.5|87442.5|87491.7|87441.7|87492.5|87442.5|87487.9|87437.9|11
1633404350000|2021-10-05 03:25:50|87491.5|87441.5|87491.1|87441.1|87492.9|87442.9|87491|87441|16
1633404360000|2021-10-05 03:26:00|87490.9|87440.9|87491.1|87441.1|87493.1|87443.1|87490.8|87440.8|13
1633404370000|2021-10-05 03:26:10|87491.5|87441.5|87488.9|87438.9|87491.5|87441.5|87487.6|87437.6|21
1633404380000|2021-10-05 03:26:20|87489.2|87439.2|87489.7|87439.7|87491.6|87441.6|87489.1|87439.1|17
1633404390000|2021-10-05 03:26:30|87487.6|87437.6|87486.8|87436.8|87490.7|87440.7|87486.8|87436.8|25
1633404400000|2021-10-05 03:26:40|87487|87437|87488.5|87438.5|87489|87439|87486.1|87436.1|21
1633404410000|2021-10-05 03:26:50|87487.8|87437.8|87486.6|87436.6|87489.2|87439.2|87486.3|87436.3|19
1633404420000|2021-10-05 03:27:00|87487.5|87437.5|87487.8|87437.8|87489.3|87439.3|87486.5|87436.5|19
1633404430000|2021-10-05 03:27:10|87487.5|87437.5|87487.8|87437.8|87489.8|87439.8|87484.4|87434.4|22
1633404440000|2021-10-05 03:27:20|87488.1|87438.1|87487.9|87437.9|87490.7|87440.7|87486.3|87436.3|10
1633404450000|2021-10-05 03:27:30|87488.3|87438.3|87486|87436|87488.3|87438.3|87483.3|87433.3|13
1633404460000|2021-10-05 03:27:40|87487.1|87437.1|87489.9|87439.9|87489.9|87439.9|87484.7|87434.7|16
1633404470000|2021-10-05 03:27:50|87488.8|87438.8|87489|87439|87490.3|87440.3|87484.9|87434.9|18
1633404480000|2021-10-05 03:28:00|87488.9|87438.9|87490.2|87440.2|87490.4|87440.4|87487.7|87437.7|22
1633404490000|2021-10-05 03:28:10|87491|87441|87490.9|87440.9|87491|87441|87490.4|87440.4|9
1633404500000|2021-10-05 03:28:20|87490.2|87440.2|87489.6|87439.6|87490.2|87440.2|87489.6|87439.6|4
1633404510000|2021-10-05 03:28:30|87491.2|87441.2|87491.8|87441.8|87492.5|87442.5|87490.7|87440.7|17
1633404520000|2021-10-05 03:28:40|87492|87442|87489.9|87439.9|87492|87442|87486.1|87436.1|19
1633404530000|2021-10-05 03:28:50|87489.7|87439.7|87489.8|87439.8|87490.8|87440.8|87488.7|87438.7|8
1633404540000|2021-10-05 03:29:00|87489.9|87439.9|87490.5|87440.5|87491.5|87441.5|87487|87437|23
1633404550000|2021-10-05 03:29:10|87490.3|87440.3|87490.4|87440.4|87492.3|87442.3|87489.8|87439.8|10
1633404560000|2021-10-05 03:29:20|87490.5|87440.5|87491.7|87441.7|87492.1|87442.1|87489.9|87439.9|19
1633404570000|2021-10-05 03:29:30|87491.4|87441.4|87488.4|87438.4|87491.4|87441.4|87487.3|87437.3|15
1633404580000|2021-10-05 03:29:40|87488.3|87438.3|87493.7|87443.7|87494.2|87444.2|87488.2|87438.2|24
1633404590000|2021-10-05 03:29:50|87493.5|87443.5|87494.1|87444.1|87496.3|87446.3|87493.4|87443.4|19
1633404600000|2021-10-05 03:30:00|87493.9|87443.9|87494.2|87444.2|87495.1|87445.1|87493.5|87443.5|32
1633404610000|2021-10-05 03:30:10|87493.8|87443.8|87493.3|87443.3|87494.5|87444.5|87493.3|87443.3|15
1633404620000|2021-10-05 03:30:20|87493.4|87443.4|87496.2|87446.2|87496.2|87446.2|87492.7|87442.7|17
1633404630000|2021-10-05 03:30:30|87496|87446|87493.6|87443.6|87496|87446|87489.7|87439.7|20
1633404640000|2021-10-05 03:30:40|87493.4|87443.4|87502.9|87452.9|87505.3|87455.3|87493.4|87443.4|36
1633404650000|2021-10-05 03:30:50|87502.2|87452.2|87504.8|87454.8|87506.1|87456.1|87499.2|87449.2|37
1633404660000|2021-10-05 03:31:00|87505.7|87455.7|87512.8|87462.8|87513.9|87463.9|87503.8|87453.8|49
1633404670000|2021-10-05 03:31:10|87512|87462|87513.4|87463.4|87515.1|87465.1|87507.5|87457.5|30
1633404680000|2021-10-05 03:31:20|87512.7|87462.7|87506.7|87456.7|87514.1|87464.1|87506.7|87456.7|25
1633404690000|2021-10-05 03:31:30|87507.2|87457.2|87506.6|87456.6|87511.5|87461.5|87504.2|87454.2|35
1633404700000|2021-10-05 03:31:40|87507.2|87457.2|87506.1|87456.1|87507.2|87457.2|87504|87454|23
1633404710000|2021-10-05 03:31:50|87506.2|87456.2|87506.7|87456.7|87508.3|87458.3|87504.6|87454.6|29
1633404720000|2021-10-05 03:32:00|87506.8|87456.8|87507.9|87457.9|87509.8|87459.8|87506.8|87456.8|30
1633404730000|2021-10-05 03:32:10|87508.1|87458.1|87505.7|87455.7|87509.2|87459.2|87505.7|87455.7|17
1633404740000|2021-10-05 03:32:20|87505.3|87455.3|87510.1|87460.1|87510.3|87460.3|87505.3|87455.3|23
1633404750000|2021-10-05 03:32:30|87510.2|87460.2|87512|87462|87512.7|87462.7|87508|87458|50
1633404760000|2021-10-05 03:32:40|87511.7|87461.7|87516.2|87466.2|87516.2|87466.2|87511.7|87461.7|35
1633404770000|2021-10-05 03:32:50|87516.1|87466.1|87517.1|87467.1|87517.5|87467.5|87514|87464|41
1633404780000|2021-10-05 03:33:00|87517.6|87467.6|87518.6|87468.6|87519.1|87469.1|87516|87466|46
1633404790000|2021-10-05 03:33:10|87518.9|87468.9|87520.2|87470.2|87520.2|87470.2|87518.4|87468.4|32
1633404800000|2021-10-05 03:33:20|87519.9|87469.9|87518.8|87468.8|87520.4|87470.4|87517.6|87467.6|36
1633404810000|2021-10-05 03:33:30|87519.1|87469.1|87519.9|87469.9|87520.4|87470.4|87518.5|87468.5|38
1633404820000|2021-10-05 03:33:40|87520|87470|87519.3|87469.3|87520.2|87470.2|87518.8|87468.8|27
1633404830000|2021-10-05 03:33:50|87519.6|87469.6|87523.7|87473.7|87523.7|87473.7|87517.7|87467.7|35
1633404840000|2021-10-05 03:34:00|87523.3|87473.3|87525.9|87475.9|87528|87478|87522|87472|44
1633404850000|2021-10-05 03:34:10|87526.8|87476.8|87526.3|87476.3|87527.1|87477.1|87524.3|87474.3|31
1633404860000|2021-10-05 03:34:20|87526.2|87476.2|87525.7|87475.7|87526.9|87476.9|87523.4|87473.4|18
1633404870000|2021-10-05 03:34:30|87525.6|87475.6|87526.5|87476.5|87526.9|87476.9|87524.5|87474.5|41
1633404880000|2021-10-05 03:34:40|87526.6|87476.6|87528.4|87478.4|87528.4|87478.4|87526.5|87476.5|22
1633404890000|2021-10-05 03:34:50|87528.5|87478.5|87526.4|87476.4|87528.8|87478.8|87523.9|87473.9|22
1633404900000|2021-10-05 03:35:00|87525.9|87475.9|87526.9|87476.9|87527.7|87477.7|87524.7|87474.7|16
1633404910000|2021-10-05 03:35:10|87526.2|87476.2|87529.4|87479.4|87529.4|87479.4|87525.6|87475.6|23
1633404920000|2021-10-05 03:35:20|87528.6|87478.6|87522.8|87472.8|87529|87479|87521.2|87471.2|47
1633404930000|2021-10-05 03:35:30|87523.2|87473.2|87524.7|87474.7|87525.9|87475.9|87522|87472|39
1633404940000|2021-10-05 03:35:40|87524.9|87474.9|87522.8|87472.8|87525|87475|87521.8|87471.8|43
1633404950000|2021-10-05 03:35:50|87523|87473|87528.2|87478.2|87528.2|87478.2|87522.7|87472.7|41
1633404960000|2021-10-05 03:36:00|87527.9|87477.9|87524.6|87474.6|87527.9|87477.9|87523|87473|24
1633404970000|2021-10-05 03:36:10|87525.6|87475.6|87524.7|87474.7|87525.7|87475.7|87523.8|87473.8|29
1633404980000|2021-10-05 03:36:20|87522.4|87472.4|87526.5|87476.5|87526.7|87476.7|87520.8|87470.8|22
1633404990000|2021-10-05 03:36:30|87525.2|87475.2|87526.2|87476.2|87526.4|87476.4|87525|87475|34
1633405000000|2021-10-05 03:36:40|87526.3|87476.3|87525|87475|87526.5|87476.5|87523.2|87473.2|21
1633405010000|2021-10-05 03:36:50|87524.6|87474.6|87524.1|87474.1|87524.6|87474.6|87519.6|87469.6|28
1633405020000|2021-10-05 03:37:00|87524.5|87474.5|87524.5|87474.5|87524.5|87474.5|87520.8|87470.8|27
1633405030000|2021-10-05 03:37:10|87524|87474|87523.8|87473.8|87524.2|87474.2|87520.5|87470.5|32
1633405040000|2021-10-05 03:37:20|87523.2|87473.2|87525|87475|87525.7|87475.7|87520.1|87470.1|30
1633405050000|2021-10-05 03:37:30|87524.1|87474.1|87525.4|87475.4|87525.4|87475.4|87519.1|87469.1|25
1633405060000|2021-10-05 03:37:40|87523.9|87473.9|87523.9|87473.9|87525.1|87475.1|87521.5|87471.5|24
1633405070000|2021-10-05 03:37:50|87523.6|87473.6|87524.6|87474.6|87524.8|87474.8|87520|87470|25
1633405080000|2021-10-05 03:38:00|87524.5|87474.5|87525.6|87475.6|87525.8|87475.8|87524.2|87474.2|21
1633405090000|2021-10-05 03:38:10|87524.9|87474.9|87522.5|87472.5|87525|87475|87522.5|87472.5|25
1633405100000|2021-10-05 03:38:20|87522.4|87472.4|87523.3|87473.3|87523.5|87473.5|87522.4|87472.4|21
1633405110000|2021-10-05 03:38:30|87518.6|87468.6|87520.7|87470.7|87521.2|87471.2|87518.6|87468.6|21
1633405120000|2021-10-05 03:38:40|87521|87471|87526.9|87476.9|87527.3|87477.3|87521|87471|27
1633405130000|2021-10-05 03:38:50|87526.8|87476.8|87523.6|87473.6|87527|87477|87521.5|87471.5|28
1633405140000|2021-10-05 03:39:00|87523.4|87473.4|87523.7|87473.7|87524.3|87474.3|87523.1|87473.1|15
1633405150000|2021-10-05 03:39:10|87523.6|87473.6|87522.8|87472.8|87524|87474|87518.7|87468.7|12
1633405160000|2021-10-05 03:39:20|87521.8|87471.8|87522.2|87472.2|87523.5|87473.5|87521.3|87471.3|18
1633405170000|2021-10-05 03:39:30|87522.4|87472.4|87522.4|87472.4|87522.8|87472.8|87519.1|87469.1|20
1633405180000|2021-10-05 03:39:40|87521.9|87471.9|87517.9|87467.9|87522.7|87472.7|87516.6|87466.6|40
1633405190000|2021-10-05 03:39:50|87517.7|87467.7|87512.5|87462.5|87519.6|87469.6|87510.8|87460.8|36
1633405200000|2021-10-05 03:40:00|87511.9|87461.9|87510|87460|87512.6|87462.6|87501.9|87451.9|40
1633405210000|2021-10-05 03:40:10|87510.3|87460.3|87509.9|87459.9|87514.8|87464.8|87509.3|87459.3|34
1633405220000|2021-10-05 03:40:20|87508.8|87458.8|87509|87459|87510.8|87460.8|87507.6|87457.6|32
1633405230000|2021-10-05 03:40:30|87509.4|87459.4|87508.7|87458.7|87511|87461|87508.1|87458.1|27
1633405240000|2021-10-05 03:40:40|87509.4|87459.4|87511.9|87461.9|87511.9|87461.9|87508.2|87458.2|28
1633405250000|2021-10-05 03:40:50|87510.5|87460.5|87510.2|87460.2|87510.7|87460.7|87507.4|87457.4|28
1633405260000|2021-10-05 03:41:00|87509.7|87459.7|87509.8|87459.8|87510.7|87460.7|87505.8|87455.8|30
1633405270000|2021-10-05 03:41:10|87508.8|87458.8|87509.3|87459.3|87510.3|87460.3|87507.8|87457.8|36
1633405280000|2021-10-05 03:41:20|87507.4|87457.4|87510.5|87460.5|87510.5|87460.5|87506.1|87456.1|19
1633405290000|2021-10-05 03:41:30|87509.9|87459.9|87505.8|87455.8|87510.6|87460.6|87505.4|87455.4|29
1633405300000|2021-10-05 03:41:40|87506.2|87456.2|87506.4|87456.4|87511.3|87461.3|87505.3|87455.3|29
1633405310000|2021-10-05 03:41:50|87506.3|87456.3|87508.6|87458.6|87509.9|87459.9|87505.5|87455.5|22
1633405320000|2021-10-05 03:42:00|87508.7|87458.7|87505.7|87455.7|87509.9|87459.9|87504.6|87454.6|23
1633405330000|2021-10-05 03:42:10|87505.9|87455.9|87505.5|87455.5|87506.3|87456.3|87505|87455|22
1633405340000|2021-10-05 03:42:20|87505.8|87455.8|87507.7|87457.7|87507.7|87457.7|87505.4|87455.4|25
1633405350000|2021-10-05 03:42:30|87507.4|87457.4|87507.9|87457.9|87508.2|87458.2|87505.7|87455.7|30
1633405360000|2021-10-05 03:42:40|87507.4|87457.4|87507.9|87457.9|87508.1|87458.1|87504.6|87454.6|19
1633405370000|2021-10-05 03:42:50|87507.7|87457.7|87506.8|87456.8|87507.8|87457.8|87506.7|87456.7|35
1633405380000|2021-10-05 03:43:00|87507|87457|87507.3|87457.3|87507.3|87457.3|87506.2|87456.2|20
1633405390000|2021-10-05 03:43:10|87506.9|87456.9|87507.4|87457.4|87510|87460|87506.5|87456.5|30
1633405400000|2021-10-05 03:43:20|87507.7|87457.7|87507.1|87457.1|87508.3|87458.3|87506.8|87456.8|24
1633405410000|2021-10-05 03:43:30|87507.2|87457.2|87507.1|87457.1|87509.8|87459.8|87506.5|87456.5|31
1633405420000|2021-10-05 03:43:40|87507|87457|87507|87457|87509|87459|87505.6|87455.6|31
1633405430000|2021-10-05 03:43:50|87507.7|87457.7|87507.6|87457.6|87508.2|87458.2|87506.9|87456.9|20
1633405440000|2021-10-05 03:44:00|87508|87458|87507.1|87457.1|87508|87458|87505.5|87455.5|28
1633405450000|2021-10-05 03:44:10|87506.6|87456.6|87503.1|87453.1|87507.6|87457.6|87502.8|87452.8|40
1633405460000|2021-10-05 03:44:20|87502.5|87452.5|87503.3|87453.3|87506.4|87456.4|87502.3|87452.3|36
1633405470000|2021-10-05 03:44:30|87503.4|87453.4|87503.2|87453.2|87503.5|87453.5|87500.3|87450.3|34
1633405480000|2021-10-05 03:44:40|87503|87453|87501.8|87451.8|87504.5|87454.5|87501|87451|28
1633405490000|2021-10-05 03:44:50|87501.9|87451.9|87503.8|87453.8|87503.8|87453.8|87500.9|87450.9|28
1633405500000|2021-10-05 03:45:00|87503.9|87453.9|87503.3|87453.3|87503.9|87453.9|87502.2|87452.2|32
1633405510000|2021-10-05 03:45:10|87503.4|87453.4|87504.1|87454.1|87504.9|87454.9|87503.4|87453.4|18
1633405520000|2021-10-05 03:45:20|87504.4|87454.4|87503.9|87453.9|87504.7|87454.7|87503.9|87453.9|23
1633405530000|2021-10-05 03:45:30|87500.4|87450.4|87504.5|87454.5|87504.5|87454.5|87500.4|87450.4|25
1633405540000|2021-10-05 03:45:40|87504.6|87454.6|87503.9|87453.9|87505.4|87455.4|87503.9|87453.9|35
1633405550000|2021-10-05 03:45:50|87506.3|87456.3|87508.4|87458.4|87509.8|87459.8|87505.8|87455.8|38
1633405560000|2021-10-05 03:46:00|87506.1|87456.1|87507.2|87457.2|87507.2|87457.2|87505.1|87455.1|37
1633405570000|2021-10-05 03:46:10|87507|87457|87507.4|87457.4|87507.4|87457.4|87504|87454|46
1633405580000|2021-10-05 03:46:20|87507.5|87457.5|87508.2|87458.2|87509|87459|87507|87457|53
1633405590000|2021-10-05 03:46:30|87508.5|87458.5|87508.6|87458.6|87509.6|87459.6|87507.8|87457.8|39
1633405600000|2021-10-05 03:46:40|87508.2|87458.2|87508.5|87458.5|87508.6|87458.6|87506.6|87456.6|29
1633405610000|2021-10-05 03:46:50|87508.3|87458.3|87506.1|87456.1|87509.7|87459.7|87505.6|87455.6|33
1633405620000|2021-10-05 03:47:00|87507.1|87457.1|87507.4|87457.4|87507.8|87457.8|87505.1|87455.1|45
1633405630000|2021-10-05 03:47:10|87507.5|87457.5|87507.3|87457.3|87508.9|87458.9|87505.5|87455.5|29
1633405640000|2021-10-05 03:47:20|87507.2|87457.2|87509.2|87459.2|87509.3|87459.3|87506.2|87456.2|33
1633405650000|2021-10-05 03:47:30|87509|87459|87511.4|87461.4|87511.6|87461.6|87508.9|87458.9|36
1633405660000|2021-10-05 03:47:40|87510.6|87460.6|87510.9|87460.9|87511.1|87461.1|87510.1|87460.1|35
1633405670000|2021-10-05 03:47:50|87510.6|87460.6|87506.5|87456.5|87511.1|87461.1|87504.8|87454.8|35
1633405680000|2021-10-05 03:48:00|87506.3|87456.3|87506.9|87456.9|87510.1|87460.1|87504.5|87454.5|40
1633405690000|2021-10-05 03:48:10|87507.1|87457.1|87506.2|87456.2|87507.1|87457.1|87504.9|87454.9|39
1633405700000|2021-10-05 03:48:20|87506|87456|87503.8|87453.8|87506.7|87456.7|87503.8|87453.8|23
1633405710000|2021-10-05 03:48:30|87503.6|87453.6|87503.6|87453.6|87505.2|87455.2|87503.6|87453.6|10
1633405720000|2021-10-05 03:48:40|87504.1|87454.1|87504|87454|87504.1|87454.1|87503.5|87453.5|13
1633405730000|2021-10-05 03:48:50|87503.6|87453.6|87505|87455|87505|87455|87503.6|87453.6|24
1633405740000|2021-10-05 03:49:00|87504.9|87454.9|87505.5|87455.5|87506.4|87456.4|87504.4|87454.4|28
1633405750000|2021-10-05 03:49:10|87505.7|87455.7|87506.8|87456.8|87507.2|87457.2|87504.6|87454.6|23
1633405760000|2021-10-05 03:49:20|87506.9|87456.9|87507.1|87457.1|87508.3|87458.3|87506.9|87456.9|25
1633405770000|2021-10-05 03:49:30|87507.5|87457.5|87512.4|87462.4|87512.4|87462.4|87507.5|87457.5|20
1633405780000|2021-10-05 03:49:40|87512.6|87462.6|87510.9|87460.9|87512.6|87462.6|87509.3|87459.3|28
1633405790000|2021-10-05 03:49:50|87510.3|87460.3|87508.8|87458.8|87512|87462|87508|87458|28
1633405800000|2021-10-05 03:50:00|87509|87459|87509.5|87459.5|87510.1|87460.1|87508.7|87458.7|26
1633405810000|2021-10-05 03:50:10|87509.8|87459.8|87508.4|87458.4|87509.9|87459.9|87506.8|87456.8|34
1633405820000|2021-10-05 03:50:20|87509.2|87459.2|87509.7|87459.7|87510.1|87460.1|87507.6|87457.6|26
1633405830000|2021-10-05 03:50:30|87509.8|87459.8|87506.9|87456.9|87511.2|87461.2|87503.7|87453.7|37
1633405840000|2021-10-05 03:50:40|87506.8|87456.8|87506.1|87456.1|87511.2|87461.2|87505.8|87455.8|33
1633405850000|2021-10-05 03:50:50|87506.4|87456.4|87508.6|87458.6|87510|87460|87506.2|87456.2|18
1633405860000|2021-10-05 03:51:00|87509.6|87459.6|87509.2|87459.2|87509.7|87459.7|87507.7|87457.7|13
1633405870000|2021-10-05 03:51:10|87506.2|87456.2|87507.3|87457.3|87508.1|87458.1|87505.8|87455.8|24
1633405880000|2021-10-05 03:51:20|87507.5|87457.5|87506.3|87456.3|87509.1|87459.1|87506|87456|23
1633405890000|2021-10-05 03:51:30|87506.2|87456.2|87507.4|87457.4|87508.2|87458.2|87506.2|87456.2|22
1633405900000|2021-10-05 03:51:40|87508|87458|87508|87458|87508|87458|87505.8|87455.8|21
1633405910000|2021-10-05 03:51:50|87507.7|87457.7|87509.8|87459.8|87509.8|87459.8|87507.2|87457.2|13
1633405920000|2021-10-05 03:52:00|87509.2|87459.2|87505.8|87455.8|87509.2|87459.2|87505.2|87455.2|15
1633405930000|2021-10-05 03:52:10|87510.5|87460.5|87508.5|87458.5|87510.5|87460.5|87506.6|87456.6|28
1633405940000|2021-10-05 03:52:20|87508.6|87458.6|87505.7|87455.7|87508.6|87458.6|87503.9|87453.9|21
1633405950000|2021-10-05 03:52:30|87505.4|87455.4|87507.7|87457.7|87508|87458|87505.4|87455.4|24
1633405960000|2021-10-05 03:52:40|87507.9|87457.9|87510.4|87460.4|87510.4|87460.4|87507.9|87457.9|18
1633405970000|2021-10-05 03:52:50|87509.9|87459.9|87509.5|87459.5|87509.9|87459.9|87506.9|87456.9|26
1633405980000|2021-10-05 03:53:00|87509.6|87459.6|87508.7|87458.7|87511.8|87461.8|87507.8|87457.8|33
1633405990000|2021-10-05 03:53:10|87509.3|87459.3|87507.9|87457.9|87511.9|87461.9|87507.8|87457.8|26
1633406000000|2021-10-05 03:53:20|87507.8|87457.8|87508.4|87458.4|87509.2|87459.2|87507|87457|22
1633406010000|2021-10-05 03:53:30|87508.6|87458.6|87509.4|87459.4|87511.4|87461.4|87507.8|87457.8|37
1633406020000|2021-10-05 03:53:40|87508.9|87458.9|87506.9|87456.9|87511.3|87461.3|87506.9|87456.9|25
1633406030000|2021-10-05 03:53:50|87509.4|87459.4|87508|87458|87510.7|87460.7|87506.9|87456.9|26
1633406040000|2021-10-05 03:54:00|87507.7|87457.7|87507.1|87457.1|87508.5|87458.5|87503.9|87453.9|36
1633406050000|2021-10-05 03:54:10|87507.4|87457.4|87504.3|87454.3|87507.5|87457.5|87503.9|87453.9|31
1633406060000|2021-10-05 03:54:20|87504.6|87454.6|87505.1|87455.1|87505.6|87455.6|87504.5|87454.5|24
1633406070000|2021-10-05 03:54:30|87504.6|87454.6|87501|87451|87504.8|87454.8|87501|87451|18
1633406080000|2021-10-05 03:54:40|87503.6|87453.6|87499.3|87449.3|87504.7|87454.7|87499|87449|39
1633406090000|2021-10-05 03:54:50|87499.1|87449.1|87500|87450|87501.7|87451.7|87498.9|87448.9|20
1633406100000|2021-10-05 03:55:00|87500.1|87450.1|87505.1|87455.1|87505.1|87455.1|87499.9|87449.9|31
1633406110000|2021-10-05 03:55:10|87505|87455|87502|87452|87506.6|87456.6|87501.3|87451.3|35
1633406120000|2021-10-05 03:55:20|87501.6|87451.6|87502.3|87452.3|87503.2|87453.2|87499.9|87449.9|32
1633406130000|2021-10-05 03:55:30|87502.1|87452.1|87498.7|87448.7|87502.8|87452.8|87498.1|87448.1|23
1633406140000|2021-10-05 03:55:40|87498.9|87448.9|87501.9|87451.9|87503.9|87453.9|87498.9|87448.9|27
1633406150000|2021-10-05 03:55:50|87502.5|87452.5|87501.5|87451.5|87503.8|87453.8|87500.2|87450.2|31
1633406160000|2021-10-05 03:56:00|87501.8|87451.8|87500.6|87450.6|87503.2|87453.2|87500.5|87450.5|20
1633406170000|2021-10-05 03:56:10|87501.6|87451.6|87501.7|87451.7|87503|87453|87500.9|87450.9|12
1633406180000|2021-10-05 03:56:20|87504.2|87454.2|87499.7|87449.7|87504.2|87454.2|87498.7|87448.7|20
1633406190000|2021-10-05 03:56:30|87500.1|87450.1|87503.1|87453.1|87504.6|87454.6|87499.7|87449.7|28
1633406200000|2021-10-05 03:56:40|87503.2|87453.2|87496.7|87446.7|87503.9|87453.9|87496|87446|40
1633406210000|2021-10-05 03:56:50|87496.9|87446.9|87499.8|87449.8|87500.9|87450.9|87496.4|87446.4|29
1633406220000|2021-10-05 03:57:00|87499.5|87449.5|87501.2|87451.2|87502.2|87452.2|87499.1|87449.1|20
1633406230000|2021-10-05 03:57:10|87500.7|87450.7|87500.9|87450.9|87503|87453|87499.1|87449.1|26
1633406240000|2021-10-05 03:57:20|87501.3|87451.3|87500.9|87450.9|87503.4|87453.4|87500.6|87450.6|25
1633406250000|2021-10-05 03:57:30|87500.2|87450.2|87503.5|87453.5|87503.7|87453.7|87498.5|87448.5|26
1633406260000|2021-10-05 03:57:40|87503|87453|87501.5|87451.5|87504|87454|87500.6|87450.6|23
1633406270000|2021-10-05 03:57:50|87501|87451|87501.7|87451.7|87502.4|87452.4|87499.5|87449.5|24
1633406280000|2021-10-05 03:58:00|87501.4|87451.4|87500.8|87450.8|87502.1|87452.1|87499.6|87449.6|22
1633406290000|2021-10-05 03:58:10|87500.3|87450.3|87499.4|87449.4|87502|87452|87498.7|87448.7|17
1633406300000|2021-10-05 03:58:20|87499.3|87449.3|87502.7|87452.7|87505.2|87455.2|87498.9|87448.9|27
1633406310000|2021-10-05 03:58:30|87504.1|87454.1|87501.9|87451.9|87504.1|87454.1|87501.3|87451.3|14
1633406320000|2021-10-05 03:58:40|87501.7|87451.7|87499.7|87449.7|87502.7|87452.7|87498.2|87448.2|24
1633406330000|2021-10-05 03:58:50|87500.1|87450.1|87502.2|87452.2|87502.2|87452.2|87499.1|87449.1|19
1633406340000|2021-10-05 03:59:00|87501.6|87451.6|87497.5|87447.5|87502.3|87452.3|87497.5|87447.5|17
1633406350000|2021-10-05 03:59:10|87499.9|87449.9|87501.9|87451.9|87502.8|87452.8|87498.8|87448.8|18
1633406360000|2021-10-05 03:59:20|87503.2|87453.2|87500.6|87450.6|87503.9|87453.9|87499.3|87449.3|12
1633406370000|2021-10-05 03:59:30|87500.1|87450.1|87499.8|87449.8|87501.6|87451.6|87498.6|87448.6|13
1633406380000|2021-10-05 03:59:40|87499.7|87449.7|87501|87451|87501|87451|87498.2|87448.2|16
1633406390000|2021-10-05 03:59:50|87500.8|87450.8|87504.4|87454.4|87508.2|87458.2|87498.5|87448.5|33
1633406400000|2021-10-05 04:00:00|87504.7|87454.7|87504.3|87454.3|87508.5|87458.5|87504.1|87454.1|49
1633406410000|2021-10-05 04:00:10|87504.5|87454.5|87503.1|87453.1|87504.5|87454.5|87501.7|87451.7|27
1633406420000|2021-10-05 04:00:20|87503|87453|87503.1|87453.1|87506.6|87456.6|87500.4|87450.4|42
1633406430000|2021-10-05 04:00:30|87502.8|87452.8|87502.4|87452.4|87503.6|87453.6|87501.4|87451.4|30
1633406440000|2021-10-05 04:00:40|87502.1|87452.1|87501.5|87451.5|87503.1|87453.1|87501.3|87451.3|25
1633406450000|2021-10-05 04:00:50|87501.8|87451.8|87502.2|87452.2|87503.2|87453.2|87499.1|87449.1|26
1633406460000|2021-10-05 04:01:00|87502.9|87452.9|87499|87449|87503.1|87453.1|87498.7|87448.7|18
1633406470000|2021-10-05 04:01:10|87501|87451|87504.3|87454.3|87504.3|87454.3|87498.5|87448.5|18
1633406480000|2021-10-05 04:01:20|87503.8|87453.8|87502.2|87452.2|87503.8|87453.8|87501.8|87451.8|18
1633406490000|2021-10-05 04:01:30|87503|87453|87501|87451|87503.1|87453.1|87501|87451|11
1633406500000|2021-10-05 04:01:40|87501.5|87451.5|87499.2|87449.2|87502.6|87452.6|87498.8|87448.8|14
1633406510000|2021-10-05 04:01:50|87498.4|87448.4|87512|87462|87516.4|87466.4|87498.4|87448.4|42
1633406520000|2021-10-05 04:02:00|87511.3|87461.3|87512.7|87462.7|87513.9|87463.9|87511.3|87461.3|28
1633406530000|2021-10-05 04:02:10|87512.8|87462.8|87507.6|87457.6|87513|87463|87506.7|87456.7|42
1633406540000|2021-10-05 04:02:20|87507.3|87457.3|87510.1|87460.1|87511.1|87461.1|87505.7|87455.7|22
1633406550000|2021-10-05 04:02:30|87510|87460|87507.4|87457.4|87510.1|87460.1|87504.5|87454.5|32
1633406560000|2021-10-05 04:02:40|87508.2|87458.2|87509.8|87459.8|87509.9|87459.9|87507.2|87457.2|23
1633406570000|2021-10-05 04:02:50|87510|87460|87509.7|87459.7|87510.5|87460.5|87508.7|87458.7|33
1633406580000|2021-10-05 04:03:00|87510|87460|87511.7|87461.7|87513.2|87463.2|87509.6|87459.6|32
1633406590000|2021-10-05 04:03:10|87511.6|87461.6|87512.5|87462.5|87512.6|87462.6|87507.6|87457.6|27
1633406600000|2021-10-05 04:03:20|87512.4|87462.4|87509.6|87459.6|87512.8|87462.8|87508.2|87458.2|36
1633406610000|2021-10-05 04:03:30|87509.4|87459.4|87511|87461|87511|87461|87508.7|87458.7|28
1633406620000|2021-10-05 04:03:40|87510.3|87460.3|87506.5|87456.5|87510.3|87460.3|87506.1|87456.1|21
1633406630000|2021-10-05 04:03:50|87506.3|87456.3|87507.1|87457.1|87507.1|87457.1|87504.9|87454.9|26
1633406640000|2021-10-05 04:04:00|87506.5|87456.5|87507.4|87457.4|87510.7|87460.7|87506.5|87456.5|27
1633406650000|2021-10-05 04:04:10|87507.6|87457.6|87507.8|87457.8|87508.4|87458.4|87507.6|87457.6|33
1633406660000|2021-10-05 04:04:20|87507.6|87457.6|87508.1|87458.1|87508.8|87458.8|87506.4|87456.4|8
1633406670000|2021-10-05 04:04:30|87507.2|87457.2|87507.2|87457.2|87511.4|87461.4|87507.2|87457.2|17
1633406680000|2021-10-05 04:04:40|87507.4|87457.4|87509.1|87459.1|87509.1|87459.1|87505.9|87455.9|20
1633406690000|2021-10-05 04:04:50|87509|87459|87509.7|87459.7|87510|87460|87507.6|87457.6|16
1633406700000|2021-10-05 04:05:00|87509.6|87459.6|87506.1|87456.1|87509.7|87459.7|87505.1|87455.1|26
1633406710000|2021-10-05 04:05:10|87506.3|87456.3|87507.2|87457.2|87507.5|87457.5|87506.3|87456.3|22
1633406720000|2021-10-05 04:05:20|87507.4|87457.4|87507.5|87457.5|87509.5|87459.5|87506|87456|15
1633406730000|2021-10-05 04:05:30|87506|87456|87504|87454|87506.2|87456.2|87503.4|87453.4|16
1633406740000|2021-10-05 04:05:40|87504.7|87454.7|87504.9|87454.9|87505.9|87455.9|87502.9|87452.9|23
1633406750000|2021-10-05 04:05:50|87502|87452|87504.5|87454.5|87505.9|87455.9|87502|87452|21
1633406760000|2021-10-05 04:06:00|87504|87454|87505.8|87455.8|87507.4|87457.4|87504|87454|20
1633406770000|2021-10-05 04:06:10|87505.4|87455.4|87503.5|87453.5|87505.4|87455.4|87502.5|87452.5|25
1633406780000|2021-10-05 04:06:20|87502.7|87452.7|87503.4|87453.4|87503.4|87453.4|87500.5|87450.5|27
1633406790000|2021-10-05 04:06:30|87503.9|87453.9|87503.7|87453.7|87503.9|87453.9|87502.4|87452.4|15
1633406800000|2021-10-05 04:06:40|87503.3|87453.3|87504.1|87454.1|87504.7|87454.7|87502.7|87452.7|21
1633406810000|2021-10-05 04:06:50|87504|87454|87501|87451|87504.3|87454.3|87500.6|87450.6|21
1633406820000|2021-10-05 04:07:00|87501.2|87451.2|87503.9|87453.9|87503.9|87453.9|87501.2|87451.2|16
1633406830000|2021-10-05 04:07:10|87503.8|87453.8|87504.9|87454.9|87504.9|87454.9|87501.4|87451.4|20
1633406840000|2021-10-05 04:07:20|87504.6|87454.6|87503.9|87453.9|87506.5|87456.5|87501.8|87451.8|21
1633406850000|2021-10-05 04:07:30|87503.7|87453.7|87506.3|87456.3|87506.3|87456.3|87500.4|87450.4|27
1633406860000|2021-10-05 04:07:40|87505.8|87455.8|87505.9|87455.9|87507|87457|87502.8|87452.8|25
1633406870000|2021-10-05 04:07:50|87504.7|87454.7|87503.2|87453.2|87505.2|87455.2|87502.7|87452.7|17
1633406880000|2021-10-05 04:08:00|87502.8|87452.8|87505.5|87455.5|87505.5|87455.5|87502.5|87452.5|17
1633406890000|2021-10-05 04:08:10|87505.6|87455.6|87506.4|87456.4|87507.7|87457.7|87505.6|87455.6|22
1633406900000|2021-10-05 04:08:20|87501.9|87451.9|87505.7|87455.7|87506.4|87456.4|87501.9|87451.9|22
1633406910000|2021-10-05 04:08:30|87508.5|87458.5|87507.9|87457.9|87508.9|87458.9|87507.1|87457.1|17
1633406920000|2021-10-05 04:08:40|87507.3|87457.3|87507.6|87457.6|87508.3|87458.3|87506.9|87456.9|24
1633406930000|2021-10-05 04:08:50|87507.4|87457.4|87516.1|87466.1|87519.6|87469.6|87503.9|87453.9|46
1633406940000|2021-10-05 04:09:00|87516.5|87466.5|87516|87466|87516.6|87466.6|87513.6|87463.6|23
1633406950000|2021-10-05 04:09:10|87516.6|87466.6|87516.2|87466.2|87516.7|87466.7|87514.6|87464.6|17
1633406960000|2021-10-05 04:09:20|87516.7|87466.7|87511.4|87461.4|87516.7|87466.7|87509.9|87459.9|21
1633406970000|2021-10-05 04:09:30|87511.3|87461.3|87515.4|87465.4|87515.4|87465.4|87510.8|87460.8|27
1633406980000|2021-10-05 04:09:40|87515.3|87465.3|87511.1|87461.1|87515.9|87465.9|87509.1|87459.1|28
1633406990000|2021-10-05 04:09:50|87513|87463|87510.5|87460.5|87514.6|87464.6|87509.9|87459.9|30
1633407000000|2021-10-05 04:10:00|87510.3|87460.3|87509.5|87459.5|87511.7|87461.7|87508.5|87458.5|26
1633407010000|2021-10-05 04:10:10|87510.4|87460.4|87510.5|87460.5|87512.7|87462.7|87509.2|87459.2|21
1633407020000|2021-10-05 04:10:20|87508.6|87458.6|87508.7|87458.7|87509.1|87459.1|87504.3|87454.3|14
1633407030000|2021-10-05 04:10:30|87507.4|87457.4|87508.4|87458.4|87509.5|87459.5|87507|87457|21
1633407040000|2021-10-05 04:10:40|87508.9|87458.9|87508.6|87458.6|87510.6|87460.6|87507.2|87457.2|18
1633407050000|2021-10-05 04:10:50|87508.5|87458.5|87505.5|87455.5|87509.6|87459.6|87504.6|87454.6|29
1633407060000|2021-10-05 04:11:00|87504.8|87454.8|87509.9|87459.9|87510.2|87460.2|87504.1|87454.1|28
1633407070000|2021-10-05 04:11:10|87511.9|87461.9|87509.4|87459.4|87512.5|87462.5|87507.2|87457.2|21
1633407080000|2021-10-05 04:11:20|87510|87460|87509.7|87459.7|87510.3|87460.3|87504.9|87454.9|11
1633407090000|2021-10-05 04:11:30|87512|87462|87508.3|87458.3|87512|87462|87508.3|87458.3|24
1633407100000|2021-10-05 04:11:40|87507.9|87457.9|87507|87457|87510|87460|87506.3|87456.3|9
1633407110000|2021-10-05 04:11:50|87508.4|87458.4|87506.1|87456.1|87509.8|87459.8|87506.1|87456.1|13
1633407120000|2021-10-05 04:12:00|87507.4|87457.4|87508.7|87458.7|87508.7|87458.7|87504.6|87454.6|18
1633407130000|2021-10-05 04:12:10|87509.5|87459.5|87509.8|87459.8|87510.6|87460.6|87507.1|87457.1|14
1633407140000|2021-10-05 04:12:20|87509.7|87459.7|87507.5|87457.5|87511|87461|87506.2|87456.2|29
1633407150000|2021-10-05 04:12:30|87507.4|87457.4|87507|87457|87507.7|87457.7|87506.4|87456.4|19
1633407160000|2021-10-05 04:12:40|87506.7|87456.7|87505.8|87455.8|87507.7|87457.7|87505.3|87455.3|14
1633407170000|2021-10-05 04:12:50|87505.4|87455.4|87507.3|87457.3|87507.9|87457.9|87505.4|87455.4|25
1633407180000|2021-10-05 04:13:00|87506.8|87456.8|87506.5|87456.5|87510.5|87460.5|87503.4|87453.4|34
1633407190000|2021-10-05 04:13:10|87506.4|87456.4|87505.8|87455.8|87507.5|87457.5|87505|87455|16
1633407200000|2021-10-05 04:13:20|87506.2|87456.2|87506.6|87456.6|87508|87458|87505.9|87455.9|18
1633407210000|2021-10-05 04:13:30|87506.7|87456.7|87511|87461|87511|87461|87503|87453|24
1633407220000|2021-10-05 04:13:40|87509.7|87459.7|87509.2|87459.2|87513.4|87463.4|87509.2|87459.2|22
1633407230000|2021-10-05 04:13:50|87509|87459|87506.5|87456.5|87510.6|87460.6|87506.5|87456.5|11
1633407240000|2021-10-05 04:14:00|87507|87457|87507.6|87457.6|87507.6|87457.6|87504.5|87454.5|19
1633407250000|2021-10-05 04:14:10|87507.3|87457.3|87506.9|87456.9|87510.8|87460.8|87505.8|87455.8|31
1633407260000|2021-10-05 04:14:20|87506.8|87456.8|87510.6|87460.6|87511.9|87461.9|87506.8|87456.8|29
1633407270000|2021-10-05 04:14:30|87512.5|87462.5|87512.1|87462.1|87513.6|87463.6|87511.2|87461.2|21
1633407280000|2021-10-05 04:14:40|87512.5|87462.5|87512.8|87462.8|87514.5|87464.5|87511.9|87461.9|25
1633407290000|2021-10-05 04:14:50|87513.1|87463.1|87510.1|87460.1|87513.1|87463.1|87509.2|87459.2|12
1633407300000|2021-10-05 04:15:00|87509.6|87459.6|87507.7|87457.7|87511.1|87461.1|87507.5|87457.5|35
1633407310000|2021-10-05 04:15:10|87507.5|87457.5|87508.6|87458.6|87511.2|87461.2|87507.2|87457.2|20
1633407320000|2021-10-05 04:15:20|87508.9|87458.9|87512.5|87462.5|87513.1|87463.1|87507.9|87457.9|32
1633407330000|2021-10-05 04:15:30|87513.5|87463.5|87513|87463|87514|87464|87511.8|87461.8|23
1633407340000|2021-10-05 04:15:40|87514.7|87464.7|87512.3|87462.3|87515.3|87465.3|87511.5|87461.5|25
1633407350000|2021-10-05 04:15:50|87512.2|87462.2|87514.7|87464.7|87514.7|87464.7|87512|87462|21
1633407360000|2021-10-05 04:16:00|87514.8|87464.8|87515|87465|87515.5|87465.5|87512.3|87462.3|18
1633407370000|2021-10-05 04:16:10|87514.9|87464.9|87509.3|87459.3|87515.6|87465.6|87509.3|87459.3|27
1633407380000|2021-10-05 04:16:20|87510.8|87460.8|87514.6|87464.6|87516.1|87466.1|87510.8|87460.8|24
1633407390000|2021-10-05 04:16:30|87514.3|87464.3|87512.3|87462.3|87515.6|87465.6|87512.3|87462.3|15
1633407400000|2021-10-05 04:16:40|87512|87462|87510.9|87460.9|87512.9|87462.9|87508.8|87458.8|24
1633407410000|2021-10-05 04:16:50|87510.7|87460.7|87511.3|87461.3|87512.2|87462.2|87510.2|87460.2|17
1633407420000|2021-10-05 04:17:00|87511.8|87461.8|87509.3|87459.3|87511.9|87461.9|87505|87455|27
1633407430000|2021-10-05 04:17:10|87509.2|87459.2|87509.3|87459.3|87510.5|87460.5|87507.9|87457.9|12
1633407440000|2021-10-05 04:17:20|87509.5|87459.5|87510|87460|87511|87461|87507.1|87457.1|25
1633407450000|2021-10-05 04:17:30|87509.8|87459.8|87507.3|87457.3|87509.9|87459.9|87507.3|87457.3|22
1633407460000|2021-10-05 04:17:40|87507.7|87457.7|87508.4|87458.4|87509.8|87459.8|87506.2|87456.2|21
1633407470000|2021-10-05 04:17:50|87508.3|87458.3|87507.9|87457.9|87511.5|87461.5|87506.4|87456.4|23
1633407480000|2021-10-05 04:18:00|87507.8|87457.8|87507.5|87457.5|87508.9|87458.9|87507.5|87457.5|11
1633407490000|2021-10-05 04:18:10|87507.7|87457.7|87507.6|87457.6|87513.5|87463.5|87504.9|87454.9|21
1633407500000|2021-10-05 04:18:20|87507.4|87457.4|87509.3|87459.3|87510.1|87460.1|87507.4|87457.4|11
1633407510000|2021-10-05 04:18:30|87508.7|87458.7|87510.6|87460.6|87510.9|87460.9|87508.7|87458.7|13
1633407520000|2021-10-05 04:18:40|87509.6|87459.6|87513|87463|87514.5|87464.5|87508.8|87458.8|33
1633407530000|2021-10-05 04:18:50|87512.8|87462.8|87513.5|87463.5|87514.9|87464.9|87512|87462|18
1633407540000|2021-10-05 04:19:00|87513.1|87463.1|87516.2|87466.2|87516.9|87466.9|87513.1|87463.1|16
1633407550000|2021-10-05 04:19:10|87516|87466|87513.5|87463.5|87516.6|87466.6|87512.1|87462.1|17
1633407560000|2021-10-05 04:19:20|87511.8|87461.8|87510.4|87460.4|87512.3|87462.3|87510.4|87460.4|10
1633407570000|2021-10-05 04:19:30|87511.3|87461.3|87514|87464|87514|87464|87510.9|87460.9|8
1633407580000|2021-10-05 04:19:40|87513.7|87463.7|87512.4|87462.4|87515.7|87465.7|87510.7|87460.7|31
1633407590000|2021-10-05 04:19:50|87512.1|87462.1|87514.2|87464.2|87514.2|87464.2|87511.6|87461.6|21
1633407600000|2021-10-05 04:20:00|87514.3|87464.3|87513.8|87463.8|87515|87465|87512.1|87462.1|17
1633407610000|2021-10-05 04:20:10|87514.1|87464.1|87515.7|87465.7|87516.3|87466.3|87513.4|87463.4|20
1633407620000|2021-10-05 04:20:20|87515|87465|87514.1|87464.1|87515.7|87465.7|87512.9|87462.9|29
1633407630000|2021-10-05 04:20:30|87514.5|87464.5|87514.5|87464.5|87515.7|87465.7|87514.2|87464.2|25
1633407640000|2021-10-05 04:20:40|87514.3|87464.3|87515.9|87465.9|87516.2|87466.2|87511.9|87461.9|27
1633407650000|2021-10-05 04:20:50|87515.3|87465.3|87514.9|87464.9|87516|87466|87514.5|87464.5|22
1633407660000|2021-10-05 04:21:00|87515|87465|87514.2|87464.2|87515.4|87465.4|87513.4|87463.4|19
1633407670000|2021-10-05 04:21:10|87513.9|87463.9|87514.6|87464.6|87515.5|87465.5|87513.4|87463.4|10
1633407680000|2021-10-05 04:21:20|87514.2|87464.2|87512.7|87462.7|87517.4|87467.4|87512.3|87462.3|10
1633407690000|2021-10-05 04:21:30|87512.6|87462.6|87514.5|87464.5|87515.9|87465.9|87512.5|87462.5|22
1633407700000|2021-10-05 04:21:40|87515.3|87465.3|87514.8|87464.8|87516|87466|87512.4|87462.4|28
1633407710000|2021-10-05 04:21:50|87515.8|87465.8|87519.1|87469.1|87519.4|87469.4|87515.3|87465.3|27
1633407720000|2021-10-05 04:22:00|87517.6|87467.6|87515.9|87465.9|87518.8|87468.8|87515.4|87465.4|19
1633407730000|2021-10-05 04:22:10|87516.4|87466.4|87513.4|87463.4|87516.4|87466.4|87513.2|87463.2|19
1633407740000|2021-10-05 04:22:20|87513|87463|87513.8|87463.8|87515.5|87465.5|87512.7|87462.7|27
1633407750000|2021-10-05 04:22:30|87514.2|87464.2|87514|87464|87519.2|87469.2|87514|87464|24
1633407760000|2021-10-05 04:22:40|87514.1|87464.1|87516.2|87466.2|87516.8|87466.8|87513.3|87463.3|37
1633407770000|2021-10-05 04:22:50|87516.9|87466.9|87517.6|87467.6|87518|87468|87516.2|87466.2|42
1633407780000|2021-10-05 04:23:00|87517.7|87467.7|87518.7|87468.7|87519.8|87469.8|87517.1|87467.1|25
1633407790000|2021-10-05 04:23:10|87518.8|87468.8|87513.1|87463.1|87518.9|87468.9|87512.6|87462.6|31
1633407800000|2021-10-05 04:23:20|87513|87463|87514.9|87464.9|87516.8|87466.8|87513|87463|15
1633407810000|2021-10-05 04:23:30|87516.6|87466.6|87516.9|87466.9|87517.4|87467.4|87513|87463|29
1633407820000|2021-10-05 04:23:40|87515.6|87465.6|87512.8|87462.8|87516.4|87466.4|87512.7|87462.7|17
1633407830000|2021-10-05 04:23:50|87513.6|87463.6|87514.6|87464.6|87515.8|87465.8|87513.6|87463.6|14
1633407840000|2021-10-05 04:24:00|87513.9|87463.9|87514.2|87464.2|87514.6|87464.6|87512.4|87462.4|26
1633407850000|2021-10-05 04:24:10|87514|87464|87514.8|87464.8|87516.3|87466.3|87513.4|87463.4|24
1633407860000|2021-10-05 04:24:20|87514.5|87464.5|87515|87465|87517.9|87467.9|87514.5|87464.5|27
1633407870000|2021-10-05 04:24:30|87515.1|87465.1|87514.4|87464.4|87516|87466|87510.8|87460.8|37
1633407880000|2021-10-05 04:24:40|87513.7|87463.7|87511.7|87461.7|87515.8|87465.8|87510.4|87460.4|41
1633407890000|2021-10-05 04:24:50|87512|87462|87510.9|87460.9|87513.6|87463.6|87510.6|87460.6|28
1633407900000|2021-10-05 04:25:00|87511.3|87461.3|87511.3|87461.3|87513.3|87463.3|87510.5|87460.5|15
1633407910000|2021-10-05 04:25:10|87512.3|87462.3|87506.7|87456.7|87514|87464|87506.7|87456.7|24
1633407920000|2021-10-05 04:25:20|87507.8|87457.8|87513.7|87463.7|87513.8|87463.8|87507.8|87457.8|23
1633407930000|2021-10-05 04:25:30|87512.4|87462.4|87510|87460|87513.3|87463.3|87508.9|87458.9|24
1633407940000|2021-10-05 04:25:40|87510.7|87460.7|87511.1|87461.1|87511.6|87461.6|87510.3|87460.3|25
1633407950000|2021-10-05 04:25:50|87511.3|87461.3|87511.8|87461.8|87511.8|87461.8|87510.8|87460.8|17
1633407960000|2021-10-05 04:26:00|87511.9|87461.9|87511.4|87461.4|87512.6|87462.6|87508.5|87458.5|26
1633407970000|2021-10-05 04:26:10|87511.2|87461.2|87512.5|87462.5|87513|87463|87511.2|87461.2|22
1633407980000|2021-10-05 04:26:20|87512.6|87462.6|87510.7|87460.7|87513.3|87463.3|87508.1|87458.1|25
1633407990000|2021-10-05 04:26:30|87510.6|87460.6|87510.9|87460.9|87511.9|87461.9|87510.2|87460.2|23
1633408000000|2021-10-05 04:26:40|87511.7|87461.7|87509.9|87459.9|87511.7|87461.7|87509.6|87459.6|22
1633408010000|2021-10-05 04:26:50|87510.4|87460.4|87509.9|87459.9|87512.6|87462.6|87508.1|87458.1|18
1633408020000|2021-10-05 04:27:00|87509.6|87459.6|87511.1|87461.1|87511.5|87461.5|87507.3|87457.3|26
1633408030000|2021-10-05 04:27:10|87510.8|87460.8|87511.3|87461.3|87511.7|87461.7|87508.2|87458.2|29
1633408040000|2021-10-05 04:27:20|87510.9|87460.9|87508.5|87458.5|87510.9|87460.9|87507.5|87457.5|23
1633408050000|2021-10-05 04:27:30|87508.1|87458.1|87508.1|87458.1|87509.6|87459.6|87507.3|87457.3|27
1633408060000|2021-10-05 04:27:40|87507.6|87457.6|87505.4|87455.4|87509.3|87459.3|87505.4|87455.4|10
1633408070000|2021-10-05 04:27:50|87507.2|87457.2|87512.2|87462.2|87514.6|87464.6|87505.8|87455.8|22
1633408080000|2021-10-05 04:28:00|87511.1|87461.1|87509.4|87459.4|87514.1|87464.1|87509.4|87459.4|22
1633408090000|2021-10-05 04:28:10|87511.7|87461.7|87512.3|87462.3|87513.1|87463.1|87511.6|87461.6|13
1633408100000|2021-10-05 04:28:20|87511.7|87461.7|87511.3|87461.3|87512.7|87462.7|87508.9|87458.9|24
1633408110000|2021-10-05 04:28:30|87511.4|87461.4|87510.9|87460.9|87511.5|87461.5|87510.5|87460.5|23
1633408120000|2021-10-05 04:28:40|87511.1|87461.1|87508.9|87458.9|87511.4|87461.4|87508.7|87458.7|24
1633408130000|2021-10-05 04:28:50|87509.4|87459.4|87513.2|87463.2|87513.4|87463.4|87509|87459|19
1633408140000|2021-10-05 04:29:00|87512.9|87462.9|87512.1|87462.1|87514.6|87464.6|87512|87462|19
1633408150000|2021-10-05 04:29:10|87512.2|87462.2|87509.7|87459.7|87512.5|87462.5|87509.7|87459.7|22
1633408160000|2021-10-05 04:29:20|87510.4|87460.4|87512|87462|87512.4|87462.4|87510.3|87460.3|15
1633408170000|2021-10-05 04:29:30|87512.1|87462.1|87507.3|87457.3|87512.2|87462.2|87505.5|87455.5|26
1633408180000|2021-10-05 04:29:40|87506.6|87456.6|87512.8|87462.8|87516.5|87466.5|87506.3|87456.3|22
1633408190000|2021-10-05 04:29:50|87513|87463|87511|87461|87514.5|87464.5|87511|87461|17
1633408200000|2021-10-05 04:30:00|87511.3|87461.3|87516.9|87466.9|87518.5|87468.5|87511.3|87461.3|41
1633408210000|2021-10-05 04:30:10|87516.7|87466.7|87514.7|87464.7|87517.4|87467.4|87514.5|87464.5|18
1633408220000|2021-10-05 04:30:20|87515.5|87465.5|87517.6|87467.6|87518|87468|87514.6|87464.6|26
1633408230000|2021-10-05 04:30:30|87517.1|87467.1|87518|87468|87518|87468|87515.1|87465.1|21
1633408240000|2021-10-05 04:30:40|87517|87467|87519.9|87469.9|87520.2|87470.2|87517|87467|34
1633408250000|2021-10-05 04:30:50|87519.4|87469.4|87518.8|87468.8|87520.3|87470.3|87516.3|87466.3|32
1633408260000|2021-10-05 04:31:00|87519|87469|87518.7|87468.7|87521.2|87471.2|87517.9|87467.9|33
1633408270000|2021-10-05 04:31:10|87519|87469|87518.9|87468.9|87519.5|87469.5|87517.7|87467.7|30
1633408280000|2021-10-05 04:31:20|87518.8|87468.8|87520.4|87470.4|87520.5|87470.5|87518.8|87468.8|29
1633408290000|2021-10-05 04:31:30|87520|87470|87519.4|87469.4|87520.6|87470.6|87517.3|87467.3|38
1633408300000|2021-10-05 04:31:40|87520.2|87470.2|87523.7|87473.7|87524.4|87474.4|87519.4|87469.4|30
1633408310000|2021-10-05 04:31:50|87525.7|87475.7|87523|87473|87526.5|87476.5|87523|87473|29
1633408320000|2021-10-05 04:32:00|87523.1|87473.1|87524.3|87474.3|87524.6|87474.6|87522.9|87472.9|19
1633408330000|2021-10-05 04:32:10|87524.6|87474.6|87524.2|87474.2|87525.1|87475.1|87524.2|87474.2|18
1633408340000|2021-10-05 04:32:20|87523.4|87473.4|87526|87476|87528|87478|87523.3|87473.3|23
1633408350000|2021-10-05 04:32:30|87526.4|87476.4|87528.7|87478.7|87532.8|87482.8|87526.4|87476.4|32
1633408360000|2021-10-05 04:32:40|87529.4|87479.4|87532.2|87482.2|87533.7|87483.7|87529.4|87479.4|34
1633408370000|2021-10-05 04:32:50|87531.7|87481.7|87531.5|87481.5|87533.3|87483.3|87531.5|87481.5|22
1633408380000|2021-10-05 04:33:00|87531.4|87481.4|87532.5|87482.5|87533.3|87483.3|87530.2|87480.2|41
1633408390000|2021-10-05 04:33:10|87532.7|87482.7|87534.7|87484.7|87534.7|87484.7|87531|87481|23
1633408400000|2021-10-05 04:33:20|87534.4|87484.4|87529.1|87479.1|87534.4|87484.4|87528.2|87478.2|33
1633408410000|2021-10-05 04:33:30|87529.9|87479.9|87529.3|87479.3|87530.7|87480.7|87528.5|87478.5|24
1633408420000|2021-10-05 04:33:40|87530.5|87480.5|87530.4|87480.4|87530.8|87480.8|87529.2|87479.2|23
1633408430000|2021-10-05 04:33:50|87530.3|87480.3|87530.9|87480.9|87531|87481|87526.9|87476.9|35
1633408440000|2021-10-05 04:34:00|87530.4|87480.4|87532.3|87482.3|87533.1|87483.1|87528.6|87478.6|34
1633408450000|2021-10-05 04:34:10|87530.5|87480.5|87533.4|87483.4|87535.8|87485.8|87530.5|87480.5|26
1633408460000|2021-10-05 04:34:20|87533|87483|87536.6|87486.6|87539.7|87489.7|87531.8|87481.8|36
1633408470000|2021-10-05 04:34:30|87536.8|87486.8|87536.6|87486.6|87537.7|87487.7|87536.2|87486.2|30
1633408480000|2021-10-05 04:34:40|87537.2|87487.2|87534.5|87484.5|87537.2|87487.2|87534.2|87484.2|26
1633408490000|2021-10-05 04:34:50|87534|87484|87533.8|87483.8|87535.4|87485.4|87533.4|87483.4|32
1633408500000|2021-10-05 04:35:00|87533.1|87483.1|87534.4|87484.4|87534.7|87484.7|87532.5|87482.5|25
1633408510000|2021-10-05 04:35:10|87534.5|87484.5|87530.5|87480.5|87535.3|87485.3|87530.1|87480.1|32
1633408520000|2021-10-05 04:35:20|87532.1|87482.1|87531.7|87481.7|87534|87484|87530.9|87480.9|36
1633408530000|2021-10-05 04:35:30|87531.8|87481.8|87533.3|87483.3|87534.2|87484.2|87531.2|87481.2|28
1633408540000|2021-10-05 04:35:40|87533.2|87483.2|87530.3|87480.3|87533.9|87483.9|87530.1|87480.1|29
1633408550000|2021-10-05 04:35:50|87530.8|87480.8|87528.3|87478.3|87530.8|87480.8|87528|87478|25
1633408560000|2021-10-05 04:36:00|87529.6|87479.6|87529|87479|87530|87480|87528.6|87478.6|25
1633408570000|2021-10-05 04:36:10|87528.9|87478.9|87528.6|87478.6|87530.4|87480.4|87528.1|87478.1|20
1633408580000|2021-10-05 04:36:20|87528.7|87478.7|87525.3|87475.3|87529.1|87479.1|87525.3|87475.3|17
1633408590000|2021-10-05 04:36:30|87526|87476|87528.4|87478.4|87530|87480|87526|87476|30
1633408600000|2021-10-05 04:36:40|87530.1|87480.1|87528.9|87478.9|87530.6|87480.6|87527.6|87477.6|26
1633408610000|2021-10-05 04:36:50|87530.9|87480.9|87526.4|87476.4|87531|87481|87526.4|87476.4|23
1633408620000|2021-10-05 04:37:00|87526.5|87476.5|87527.7|87477.7|87527.7|87477.7|87526.1|87476.1|30
1633408630000|2021-10-05 04:37:10|87526.6|87476.6|87525|87475|87526.6|87476.6|87524.5|87474.5|19
1633408640000|2021-10-05 04:37:20|87525.5|87475.5|87521.3|87471.3|87525.5|87475.5|87520.9|87470.9|32
1633408650000|2021-10-05 04:37:30|87521.5|87471.5|87525.3|87475.3|87526|87476|87521.5|87471.5|35
1633408660000|2021-10-05 04:37:40|87526|87476|87523.9|87473.9|87526.6|87476.6|87523.2|87473.2|29
1633408670000|2021-10-05 04:37:50|87523.6|87473.6|87524.3|87474.3|87524.7|87474.7|87522.5|87472.5|33
1633408680000|2021-10-05 04:38:00|87524.6|87474.6|87522.5|87472.5|87524.6|87474.6|87522.4|87472.4|28
1633408690000|2021-10-05 04:38:10|87522.6|87472.6|87521.3|87471.3|87523.1|87473.1|87521.1|87471.1|28
1633408700000|2021-10-05 04:38:20|87521.4|87471.4|87520.7|87470.7|87522.5|87472.5|87519.9|87469.9|36
1633408710000|2021-10-05 04:38:30|87520.8|87470.8|87518.8|87468.8|87521.2|87471.2|87518.8|87468.8|21
1633408720000|2021-10-05 04:38:40|87517.6|87467.6|87520.5|87470.5|87521.9|87471.9|87517.6|87467.6|20
1633408730000|2021-10-05 04:38:50|87520.6|87470.6|87520.4|87470.4|87521.9|87471.9|87520.4|87470.4|23
1633408740000|2021-10-05 04:39:00|87520.5|87470.5|87521.6|87471.6|87522.4|87472.4|87520.5|87470.5|26
1633408750000|2021-10-05 04:39:10|87521.7|87471.7|87524.7|87474.7|87524.7|87474.7|87520.6|87470.6|28
1633408760000|2021-10-05 04:39:20|87524.3|87474.3|87524.1|87474.1|87526.8|87476.8|87523.7|87473.7|22
1633408770000|2021-10-05 04:39:30|87524.3|87474.3|87531.1|87481.1|87536|87486|87524.1|87474.1|34
1633408780000|2021-10-05 04:39:40|87529.8|87479.8|87531.7|87481.7|87532.8|87482.8|87529.8|87479.8|21
1633408790000|2021-10-05 04:39:50|87531.5|87481.5|87531.6|87481.6|87533.5|87483.5|87531.2|87481.2|28
1633408800000|2021-10-05 04:40:00|87531.7|87481.7|87531.7|87481.7|87533.4|87483.4|87531.7|87481.7|23
1633408810000|2021-10-05 04:40:10|87531.9|87481.9|87533.4|87483.4|87535.1|87485.1|87531.9|87481.9|30
1633408820000|2021-10-05 04:40:20|87533.7|87483.7|87533.1|87483.1|87534.5|87484.5|87531.6|87481.6|25
1633408830000|2021-10-05 04:40:30|87532.6|87482.6|87532.1|87482.1|87534.1|87484.1|87531.9|87481.9|23
1633408840000|2021-10-05 04:40:40|87532.4|87482.4|87533.1|87483.1|87534|87484|87532.3|87482.3|14
1633408850000|2021-10-05 04:40:50|87533.2|87483.2|87532.5|87482.5|87533.6|87483.6|87531.7|87481.7|20
1633408860000|2021-10-05 04:41:00|87532.4|87482.4|87533.5|87483.5|87535.2|87485.2|87532.4|87482.4|20
1633408870000|2021-10-05 04:41:10|87533.3|87483.3|87532.8|87482.8|87533.3|87483.3|87530.6|87480.6|28
1633408880000|2021-10-05 04:41:20|87532.3|87482.3|87531.6|87481.6|87533.7|87483.7|87531.6|87481.6|25
1633408890000|2021-10-05 04:41:30|87531.5|87481.5|87533|87483|87533|87483|87530.8|87480.8|23
1633408900000|2021-10-05 04:41:40|87532|87482|87531.9|87481.9|87532|87482|87531.3|87481.3|20
1633408910000|2021-10-05 04:41:50|87531.7|87481.7|87530.8|87480.8|87534.9|87484.9|87530.5|87480.5|9
1633408920000|2021-10-05 04:42:00|87531.9|87481.9|87531.6|87481.6|87533.7|87483.7|87529.4|87479.4|30
1633408930000|2021-10-05 04:42:10|87530.4|87480.4|87532|87482|87532.2|87482.2|87529.9|87479.9|30
1633408940000|2021-10-05 04:42:20|87530.5|87480.5|87531.5|87481.5|87531.8|87481.8|87530.4|87480.4|24
1633408950000|2021-10-05 04:42:30|87531.6|87481.6|87530.4|87480.4|87531.6|87481.6|87530.4|87480.4|17
1633408960000|2021-10-05 04:42:40|87530.3|87480.3|87530|87480|87531|87481|87529.6|87479.6|20
1633408970000|2021-10-05 04:42:50|87530.1|87480.1|87531.8|87481.8|87532.7|87482.7|87529.6|87479.6|19
1633408980000|2021-10-05 04:43:00|87532.5|87482.5|87530.3|87480.3|87532.8|87482.8|87529.1|87479.1|21
1633408990000|2021-10-05 04:43:10|87530.8|87480.8|87531.5|87481.5|87532.3|87482.3|87530.6|87480.6|20
1633409000000|2021-10-05 04:43:20|87531.6|87481.6|87530.1|87480.1|87532.3|87482.3|87529.2|87479.2|19
1633409010000|2021-10-05 04:43:30|87530.3|87480.3|87529.9|87479.9|87530.8|87480.8|87529.9|87479.9|20
1633409020000|2021-10-05 04:43:40|87529.8|87479.8|87531.7|87481.7|87532.5|87482.5|87529.7|87479.7|28
1633409030000|2021-10-05 04:43:50|87531.6|87481.6|87529.7|87479.7|87531.6|87481.6|87528.8|87478.8|24
1633409040000|2021-10-05 04:44:00|87530.3|87480.3|87531.2|87481.2|87531.4|87481.4|87529.6|87479.6|22
1633409050000|2021-10-05 04:44:10|87531.3|87481.3|87532|87482|87532|87482|87531.1|87481.1|11
1633409060000|2021-10-05 04:44:20|87532.2|87482.2|87528.9|87478.9|87532.2|87482.2|87528.9|87478.9|23
1633409070000|2021-10-05 04:44:30|87529.1|87479.1|87529.9|87479.9|87530.4|87480.4|87529.1|87479.1|15
1633409080000|2021-10-05 04:44:40|87530.3|87480.3|87530|87480|87531.2|87481.2|87528.1|87478.1|17
1633409090000|2021-10-05 04:44:50|87530.5|87480.5|87530.3|87480.3|87531.4|87481.4|87528.9|87478.9|31
1633409100000|2021-10-05 04:45:00|87530.5|87480.5|87530|87480|87531.8|87481.8|87528.9|87478.9|31
1633409110000|2021-10-05 04:45:10|87529.9|87479.9|87530.2|87480.2|87530.3|87480.3|87529.7|87479.7|14
1633409120000|2021-10-05 04:45:20|87530|87480|87529.9|87479.9|87531.3|87481.3|87529.4|87479.4|20
1633409130000|2021-10-05 04:45:30|87530.4|87480.4|87529.7|87479.7|87531.2|87481.2|87528|87478|35
1633409140000|2021-10-05 04:45:40|87529.5|87479.5|87529.9|87479.9|87530.4|87480.4|87528.6|87478.6|29
1633409150000|2021-10-05 04:45:50|87529.8|87479.8|87529.1|87479.1|87530.9|87480.9|87528.7|87478.7|26
1633409160000|2021-10-05 04:46:00|87529.9|87479.9|87529.3|87479.3|87530.3|87480.3|87528.5|87478.5|23
1633409170000|2021-10-05 04:46:10|87529.6|87479.6|87528.4|87478.4|87529.6|87479.6|87528.4|87478.4|15
1633409180000|2021-10-05 04:46:20|87528.5|87478.5|87530.7|87480.7|87530.7|87480.7|87528.5|87478.5|22
1633409190000|2021-10-05 04:46:30|87530.9|87480.9|87531.7|87481.7|87533.6|87483.6|87529.8|87479.8|31
1633409200000|2021-10-05 04:46:40|87531.4|87481.4|87529.7|87479.7|87532|87482|87529.2|87479.2|17
1633409210000|2021-10-05 04:46:50|87530.1|87480.1|87526.3|87476.3|87530.6|87480.6|87526.1|87476.1|30
1633409220000|2021-10-05 04:47:00|87526.1|87476.1|87527.2|87477.2|87528.3|87478.3|87525.5|87475.5|19
1633409230000|2021-10-05 04:47:10|87527.6|87477.6|87528.6|87478.6|87529.4|87479.4|87527.4|87477.4|32
1633409240000|2021-10-05 04:47:20|87528.4|87478.4|87529.6|87479.6|87532.1|87482.1|87528.4|87478.4|31
1633409250000|2021-10-05 04:47:30|87529.7|87479.7|87529.2|87479.2|87529.7|87479.7|87528.4|87478.4|15
1633409260000|2021-10-05 04:47:40|87529|87479|87529.1|87479.1|87531.5|87481.5|87527|87477|23
1633409270000|2021-10-05 04:47:50|87528.5|87478.5|87527.2|87477.2|87529.2|87479.2|87526.7|87476.7|25
1633409280000|2021-10-05 04:48:00|87526.8|87476.8|87526.6|87476.6|87527.8|87477.8|87526.2|87476.2|19
1633409290000|2021-10-05 04:48:10|87526.5|87476.5|87528.6|87478.6|87529.2|87479.2|87526.3|87476.3|38
1633409300000|2021-10-05 04:48:20|87528.3|87478.3|87528.1|87478.1|87529.6|87479.6|87527.5|87477.5|18
1633409310000|2021-10-05 04:48:30|87528|87478|87528.2|87478.2|87529.2|87479.2|87527.7|87477.7|25
1633409320000|2021-10-05 04:48:40|87528.4|87478.4|87529.2|87479.2|87530.2|87480.2|87527.1|87477.1|30
1633409330000|2021-10-05 04:48:50|87529.3|87479.3|87529.3|87479.3|87530.3|87480.3|87528.6|87478.6|24
1633409340000|2021-10-05 04:49:00|87528.7|87478.7|87530.2|87480.2|87532.5|87482.5|87528.7|87478.7|32
1633409350000|2021-10-05 04:49:10|87530.3|87480.3|87531|87481|87531.9|87481.9|87529.6|87479.6|34
1633409360000|2021-10-05 04:49:20|87531.7|87481.7|87529.5|87479.5|87532.5|87482.5|87529.5|87479.5|15
1633409370000|2021-10-05 04:49:30|87529.2|87479.2|87530.6|87480.6|87531.3|87481.3|87529.2|87479.2|28
1633409380000|2021-10-05 04:49:40|87530.4|87480.4|87531.3|87481.3|87532.7|87482.7|87528.9|87478.9|44
1633409390000|2021-10-05 04:49:50|87531.7|87481.7|87531.1|87481.1|87532.2|87482.2|87531|87481|10
1633409400000|2021-10-05 04:50:00|87531.4|87481.4|87534.3|87484.3|87536.9|87486.9|87530.7|87480.7|24
1633409410000|2021-10-05 04:50:10|87533.4|87483.4|87533.9|87483.9|87534.2|87484.2|87532.2|87482.2|31
1633409420000|2021-10-05 04:50:20|87533|87483|87535.5|87485.5|87535.8|87485.8|87532.8|87482.8|35
1633409430000|2021-10-05 04:50:30|87535.6|87485.6|87534.1|87484.1|87536.8|87486.8|87533.3|87483.3|31
1633409440000|2021-10-05 04:50:40|87533.9|87483.9|87537.2|87487.2|87538.2|87488.2|87533.7|87483.7|35
1633409450000|2021-10-05 04:50:50|87536.4|87486.4|87535.9|87485.9|87537.1|87487.1|87534.4|87484.4|35
1633409460000|2021-10-05 04:51:00|87535.7|87485.7|87531.6|87481.6|87536.9|87486.9|87531.5|87481.5|35
1633409470000|2021-10-05 04:51:10|87532|87482|87531.7|87481.7|87533.8|87483.8|87530.2|87480.2|31
1633409480000|2021-10-05 04:51:20|87531.6|87481.6|87533.9|87483.9|87534.6|87484.6|87531.6|87481.6|20
1633409490000|2021-10-05 04:51:30|87533.5|87483.5|87535.3|87485.3|87535.8|87485.8|87532|87482|24
1633409500000|2021-10-05 04:51:40|87535.2|87485.2|87535.2|87485.2|87535.8|87485.8|87534.1|87484.1|26
1633409510000|2021-10-05 04:51:50|87534.7|87484.7|87535.6|87485.6|87535.6|87485.6|87534.1|87484.1|18
1633409520000|2021-10-05 04:52:00|87536|87486|87538.1|87488.1|87538.1|87488.1|87535.3|87485.3|12
1633409530000|2021-10-05 04:52:10|87538.7|87488.7|87536.5|87486.5|87539.3|87489.3|87535.7|87485.7|26
1633409540000|2021-10-05 04:52:20|87536.9|87486.9|87538.5|87488.5|87539|87489|87536.4|87486.4|30
1633409550000|2021-10-05 04:52:30|87537.9|87487.9|87535.9|87485.9|87537.9|87487.9|87535.6|87485.6|21
1633409560000|2021-10-05 04:52:40|87535.4|87485.4|87537.4|87487.4|87537.7|87487.7|87535.4|87485.4|24
1633409570000|2021-10-05 04:52:50|87537.3|87487.3|87536.2|87486.2|87538.2|87488.2|87534.5|87484.5|25
1633409580000|2021-10-05 04:53:00|87535.8|87485.8|87536.2|87486.2|87536.2|87486.2|87535.7|87485.7|8
1633409590000|2021-10-05 04:53:10|87536.3|87486.3|87538|87488|87538.5|87488.5|87536.2|87486.2|19
1633409600000|2021-10-05 04:53:20|87537.6|87487.6|87534.9|87484.9|87537.8|87487.8|87534.9|87484.9|7
1633409610000|2021-10-05 04:53:30|87535.7|87485.7|87536.3|87486.3|87536.4|87486.4|87535.5|87485.5|7
1633409620000|2021-10-05 04:53:40|87536.5|87486.5|87537.5|87487.5|87538.6|87488.6|87536.4|87486.4|16
1633409630000|2021-10-05 04:53:50|87537.7|87487.7|87536.5|87486.5|87539.3|87489.3|87536.3|87486.3|15
1633409640000|2021-10-05 04:54:00|87536.7|87486.7|87537.7|87487.7|87537.8|87487.8|87535.5|87485.5|15
1633409650000|2021-10-05 04:54:10|87537.8|87487.8|87537.3|87487.3|87541.8|87491.8|87536.5|87486.5|26
1633409660000|2021-10-05 04:54:20|87537.8|87487.8|87538.7|87488.7|87540.2|87490.2|87537.5|87487.5|15
1633409670000|2021-10-05 04:54:30|87539.3|87489.3|87538.5|87488.5|87540|87490|87537.8|87487.8|23
1633409680000|2021-10-05 04:54:40|87539.1|87489.1|87536.7|87486.7|87540|87490|87536.2|87486.2|16
1633409690000|2021-10-05 04:54:50|87537|87487|87539.8|87489.8|87541.6|87491.6|87536.1|87486.1|14
1633409700000|2021-10-05 04:55:00|87541.9|87491.9|87540.3|87490.3|87541.9|87491.9|87539.5|87489.5|19
1633409710000|2021-10-05 04:55:10|87538.5|87488.5|87538.3|87488.3|87540.2|87490.2|87537.8|87487.8|21
1633409720000|2021-10-05 04:55:20|87537.2|87487.2|87538.8|87488.8|87539.2|87489.2|87536.9|87486.9|24
1633409730000|2021-10-05 04:55:30|87539|87489|87541.3|87491.3|87541.3|87491.3|87538.8|87488.8|25
1633409740000|2021-10-05 04:55:40|87540.8|87490.8|87539.4|87489.4|87540.9|87490.9|87537.1|87487.1|15
1633409750000|2021-10-05 04:55:50|87540.3|87490.3|87540.4|87490.4|87541.3|87491.3|87538.7|87488.7|27
1633409760000|2021-10-05 04:56:00|87539.7|87489.7|87540.6|87490.6|87542|87492|87538.5|87488.5|37
1633409770000|2021-10-05 04:56:10|87540.8|87490.8|87539.9|87489.9|87541.8|87491.8|87539.9|87489.9|27
1633409780000|2021-10-05 04:56:20|87540|87490|87540.1|87490.1|87541.1|87491.1|87540|87490|25
1633409790000|2021-10-05 04:56:30|87540.2|87490.2|87540.6|87490.6|87542.7|87492.7|87539.1|87489.1|26
1633409800000|2021-10-05 04:56:40|87539.6|87489.6|87537.1|87487.1|87541.5|87491.5|87537.1|87487.1|22
1633409810000|2021-10-05 04:56:50|87538.2|87488.2|87540|87490|87541.9|87491.9|87538|87488|34
1633409820000|2021-10-05 04:57:00|87540.1|87490.1|87543.2|87493.2|87543.2|87493.2|87539.1|87489.1|37
1633409830000|2021-10-05 04:57:10|87543|87493|87543.9|87493.9|87544.5|87494.5|87542.7|87492.7|13
1633409840000|2021-10-05 04:57:20|87543.6|87493.6|87542.2|87492.2|87543.8|87493.8|87542.2|87492.2|17
1633409850000|2021-10-05 04:57:30|87542.3|87492.3|87540.3|87490.3|87542.9|87492.9|87540.1|87490.1|21
1633409860000|2021-10-05 04:57:40|87539.9|87489.9|87541.8|87491.8|87542.2|87492.2|87539.6|87489.6|22
1633409870000|2021-10-05 04:57:50|87541.7|87491.7|87541.1|87491.1|87542.7|87492.7|87540.5|87490.5|26
1633409880000|2021-10-05 04:58:00|87541.3|87491.3|87543|87493|87543|87493|87540.5|87490.5|26
1633409890000|2021-10-05 04:58:10|87542.8|87492.8|87538.8|87488.8|87543.6|87493.6|87538.8|87488.8|17
1633409900000|2021-10-05 04:58:20|87539.5|87489.5|87540.7|87490.7|87541.5|87491.5|87538.7|87488.7|27
1633409910000|2021-10-05 04:58:30|87540.9|87490.9|87542.4|87492.4|87543.9|87493.9|87539.9|87489.9|23
1633409920000|2021-10-05 04:58:40|87543.3|87493.3|87540.7|87490.7|87543.3|87493.3|87540.3|87490.3|19
1633409930000|2021-10-05 04:58:50|87541.6|87491.6|87541|87491|87541.6|87491.6|87540.5|87490.5|24
1633409940000|2021-10-05 04:59:00|87541.1|87491.1|87540.9|87490.9|87541.5|87491.5|87540.3|87490.3|27
1633409950000|2021-10-05 04:59:10|87541|87491|87540.7|87490.7|87541.2|87491.2|87540.3|87490.3|16
1633409960000|2021-10-05 04:59:20|87541.8|87491.8|87544.8|87494.8|87546.9|87496.9|87541.8|87491.8|41
1633409970000|2021-10-05 04:59:30|87545.7|87495.7|87543.2|87493.2|87545.9|87495.9|87542|87492|21
1633409980000|2021-10-05 04:59:40|87543.3|87493.3|87542.8|87492.8|87543.4|87493.4|87541|87491|26
1633409990000|2021-10-05 04:59:50|87542.2|87492.2|87542.5|87492.5|87542.9|87492.9|87541.4|87491.4|26
1633410000000|2021-10-05 05:00:00|87542.3|87492.3|87542.6|87492.6|87543.9|87493.9|87541.4|87491.4|38
1633410010000|2021-10-05 05:00:10|87542.1|87492.1|87542.3|87492.3|87542.9|87492.9|87541.3|87491.3|16
1633410020000|2021-10-05 05:00:20|87541.7|87491.7|87542.7|87492.7|87542.7|87492.7|87540.7|87490.7|11
1633410030000|2021-10-05 05:00:30|87542.1|87492.1|87538.4|87488.4|87542.7|87492.7|87538.4|87488.4|26
1633410040000|2021-10-05 05:00:40|87537.3|87487.3|87539.2|87489.2|87542.6|87492.6|87535.9|87485.9|52
1633410050000|2021-10-05 05:00:50|87538.6|87488.6|87538.8|87488.8|87539.9|87489.9|87537.7|87487.7|31
1633410060000|2021-10-05 05:01:00|87538.4|87488.4|87538.7|87488.7|87540.1|87490.1|87537.8|87487.8|29
1633410070000|2021-10-05 05:01:10|87539.2|87489.2|87536.3|87486.3|87539.3|87489.3|87535.1|87485.1|36
1633410080000|2021-10-05 05:01:20|87535.9|87485.9|87534|87484|87536.5|87486.5|87533.9|87483.9|29
1633410090000|2021-10-05 05:01:30|87534.3|87484.3|87534.8|87484.8|87535.5|87485.5|87532.2|87482.2|37
1633410100000|2021-10-05 05:01:40|87534.6|87484.6|87535.5|87485.5|87536.5|87486.5|87533.8|87483.8|34
1633410110000|2021-10-05 05:01:50|87535.4|87485.4|87536.8|87486.8|87537.1|87487.1|87535.1|87485.1|30
1633410120000|2021-10-05 05:02:00|87537.1|87487.1|87535.9|87485.9|87537.7|87487.7|87534.8|87484.8|28
1633410130000|2021-10-05 05:02:10|87535|87485|87531.4|87481.4|87535.6|87485.6|87531.1|87481.1|32
1633410140000|2021-10-05 05:02:20|87531.5|87481.5|87534|87484|87534.9|87484.9|87531.5|87481.5|42
1633410150000|2021-10-05 05:02:30|87534.4|87484.4|87535.6|87485.6|87535.6|87485.6|87534.1|87484.1|23
1633410160000|2021-10-05 05:02:40|87535.5|87485.5|87535.3|87485.3|87536.4|87486.4|87534.5|87484.5|24
1633410170000|2021-10-05 05:02:50|87536.8|87486.8|87536.2|87486.2|87536.8|87486.8|87535.3|87485.3|20
1633410180000|2021-10-05 05:03:00|87535.9|87485.9|87533.3|87483.3|87536.1|87486.1|87531.9|87481.9|35
1633410190000|2021-10-05 05:03:10|87533.4|87483.4|87534.3|87484.3|87534.3|87484.3|87533.2|87483.2|15
1633410200000|2021-10-05 05:03:20|87534.5|87484.5|87532.1|87482.1|87534.5|87484.5|87532|87482|13
1633410210000|2021-10-05 05:03:30|87532.2|87482.2|87531.8|87481.8|87533|87483|87530.8|87480.8|33
1633410220000|2021-10-05 05:03:40|87532.4|87482.4|87531.5|87481.5|87532.9|87482.9|87531.4|87481.4|42
1633410230000|2021-10-05 05:03:50|87531.9|87481.9|87531.9|87481.9|87532.5|87482.5|87530.4|87480.4|18
1633410240000|2021-10-05 05:04:00|87531.6|87481.6|87533.5|87483.5|87536.8|87486.8|87531.3|87481.3|41
1633410250000|2021-10-05 05:04:10|87532.9|87482.9|87531.4|87481.4|87533.7|87483.7|87530.7|87480.7|23
1633410260000|2021-10-05 05:04:20|87531.1|87481.1|87531.1|87481.1|87531.9|87481.9|87529.9|87479.9|11
1633410270000|2021-10-05 05:04:30|87531.3|87481.3|87529.1|87479.1|87531.7|87481.7|87529.1|87479.1|22
1633410280000|2021-10-05 05:04:40|87529.4|87479.4|87529.2|87479.2|87529.6|87479.6|87528.1|87478.1|14
1633410290000|2021-10-05 05:04:50|87529.1|87479.1|87528.7|87478.7|87529.3|87479.3|87528.2|87478.2|21
1633410300000|2021-10-05 05:05:00|87528.4|87478.4|87529.3|87479.3|87530.4|87480.4|87527.9|87477.9|24
1633410310000|2021-10-05 05:05:10|87528.9|87478.9|87530.2|87480.2|87532.3|87482.3|87528.9|87478.9|37
1633410320000|2021-10-05 05:05:20|87530.3|87480.3|87532.3|87482.3|87532.4|87482.4|87530.3|87480.3|29
1633410330000|2021-10-05 05:05:30|87532.2|87482.2|87539.5|87489.5|87542.1|87492.1|87532|87482|46
1633410340000|2021-10-05 05:05:40|87539.7|87489.7|87538.7|87488.7|87540.5|87490.5|87538.7|87488.7|23
1633410350000|2021-10-05 05:05:50|87539.2|87489.2|87537.2|87487.2|87539.7|87489.7|87536.4|87486.4|23
1633410360000|2021-10-05 05:06:00|87536.8|87486.8|87534.6|87484.6|87537.2|87487.2|87534.5|87484.5|30
1633410370000|2021-10-05 05:06:10|87534.1|87484.1|87534.2|87484.2|87538.3|87488.3|87534|87484|12
1633410380000|2021-10-05 05:06:20|87533.9|87483.9|87533.7|87483.7|87534.1|87484.1|87533|87483|31
1633410390000|2021-10-05 05:06:30|87533.8|87483.8|87534.7|87484.7|87534.7|87484.7|87533.4|87483.4|20
1633410400000|2021-10-05 05:06:40|87534.5|87484.5|87531.5|87481.5|87534.5|87484.5|87530.7|87480.7|24
1633410410000|2021-10-05 05:06:50|87531.2|87481.2|87531.2|87481.2|87532.2|87482.2|87528.4|87478.4|50
1633410420000|2021-10-05 05:07:00|87531.4|87481.4|87529.1|87479.1|87532.5|87482.5|87528.8|87478.8|23
1633410430000|2021-10-05 05:07:10|87529|87479|87529.7|87479.7|87529.7|87479.7|87528.9|87478.9|15
1633410440000|2021-10-05 05:07:20|87529.9|87479.9|87528.6|87478.6|87530.7|87480.7|87528.6|87478.6|20
1633410450000|2021-10-05 05:07:30|87529.1|87479.1|87527.4|87477.4|87529.3|87479.3|87526.6|87476.6|28
1633410460000|2021-10-05 05:07:40|87527.3|87477.3|87529.5|87479.5|87530|87480|87527.3|87477.3|26
1633410470000|2021-10-05 05:07:50|87529.4|87479.4|87526.8|87476.8|87529.6|87479.6|87526.4|87476.4|22
1633410480000|2021-10-05 05:08:00|87526.9|87476.9|87526.9|87476.9|87527.6|87477.6|87526.2|87476.2|29
1633410490000|2021-10-05 05:08:10|87526.5|87476.5|87522.7|87472.7|87526.5|87476.5|87522.4|87472.4|37
1633410500000|2021-10-05 05:08:20|87523.4|87473.4|87522.9|87472.9|87523.4|87473.4|87521.4|87471.4|32
1633410510000|2021-10-05 05:08:30|87523.2|87473.2|87523|87473|87523.4|87473.4|87522.4|87472.4|24
1633410520000|2021-10-05 05:08:40|87522.9|87472.9|87521.8|87471.8|87523.2|87473.2|87521|87471|42
1633410530000|2021-10-05 05:08:50|87521.7|87471.7|87521.4|87471.4|87522.6|87472.6|87521.2|87471.2|15
1633410540000|2021-10-05 05:09:00|87521.8|87471.8|87521.2|87471.2|87522.9|87472.9|87520.7|87470.7|33
1633410550000|2021-10-05 05:09:10|87520.9|87470.9|87521.8|87471.8|87521.8|87471.8|87520.4|87470.4|14
1633410560000|2021-10-05 05:09:20|87521.7|87471.7|87521.2|87471.2|87522.1|87472.1|87520.6|87470.6|18
1633410570000|2021-10-05 05:09:30|87521.6|87471.6|87521.9|87471.9|87523.2|87473.2|87520.8|87470.8|20
1633410580000|2021-10-05 05:09:40|87522|87472|87521.6|87471.6|87522.1|87472.1|87519.8|87469.8|29
1633410590000|2021-10-05 05:09:50|87520.2|87470.2|87521.4|87471.4|87521.9|87471.9|87520.2|87470.2|28
1633410600000|2021-10-05 05:10:00|87521.9|87471.9|87521.7|87471.7|87522.2|87472.2|87520.6|87470.6|19
1633410610000|2021-10-05 05:10:10|87521.4|87471.4|87520.7|87470.7|87521.9|87471.9|87520.1|87470.1|29
1633410620000|2021-10-05 05:10:20|87521|87471|87521.9|87471.9|87522|87472|87520.6|87470.6|30
1633410630000|2021-10-05 05:10:30|87521.7|87471.7|87522.7|87472.7|87523.1|87473.1|87521.6|87471.6|24
1633410640000|2021-10-05 05:10:40|87523.4|87473.4|87521.7|87471.7|87523.4|87473.4|87521.7|87471.7|12
1633410650000|2021-10-05 05:10:50|87521.5|87471.5|87525.7|87475.7|87526|87476|87521.1|87471.1|42
1633410660000|2021-10-05 05:11:00|87525.5|87475.5|87524.6|87474.6|87526|87476|87524.6|87474.6|29
1633410670000|2021-10-05 05:11:10|87525|87475|87525.1|87475.1|87525.3|87475.3|87523.3|87473.3|9
1633410680000|2021-10-05 05:11:20|87525.2|87475.2|87525.5|87475.5|87526.3|87476.3|87522.6|87472.6|13
1633410690000|2021-10-05 05:11:30|87524.5|87474.5|87526|87476|87526.5|87476.5|87524.5|87474.5|28
1633410700000|2021-10-05 05:11:40|87525.5|87475.5|87526.7|87476.7|87527.2|87477.2|87524.9|87474.9|32
1633410710000|2021-10-05 05:11:50|87526.4|87476.4|87526.2|87476.2|87527.4|87477.4|87525.4|87475.4|26
1633410720000|2021-10-05 05:12:00|87525.8|87475.8|87525.6|87475.6|87526.5|87476.5|87525.3|87475.3|26
1633410730000|2021-10-05 05:12:10|87525.7|87475.7|87526|87476|87526.4|87476.4|87525.5|87475.5|16
1633410740000|2021-10-05 05:12:20|87526.2|87476.2|87525.4|87475.4|87526.4|87476.4|87525.3|87475.3|11
1633410750000|2021-10-05 05:12:30|87525.1|87475.1|87525.7|87475.7|87526.6|87476.6|87525.1|87475.1|26
1633410760000|2021-10-05 05:12:40|87525.6|87475.6|87524.7|87474.7|87526.6|87476.6|87523.9|87473.9|26
1633410770000|2021-10-05 05:12:50|87524.5|87474.5|87525.2|87475.2|87526|87476|87524.4|87474.4|20
1633410780000|2021-10-05 05:13:00|87525|87475|87525.3|87475.3|87526.2|87476.2|87524.9|87474.9|19
1633410790000|2021-10-05 05:13:10|87524.9|87474.9|87521|87471|87525.6|87475.6|87520.6|87470.6|33
1633410800000|2021-10-05 05:13:20|87521.2|87471.2|87521.5|87471.5|87522.3|87472.3|87520.9|87470.9|28
1633410810000|2021-10-05 05:13:30|87521.6|87471.6|87521|87471|87521.8|87471.8|87520.8|87470.8|31
1633410820000|2021-10-05 05:13:40|87520.9|87470.9|87522|87472|87522.1|87472.1|87520.6|87470.6|24
1633410830000|2021-10-05 05:13:50|87522.5|87472.5|87522.5|87472.5|87522.8|87472.8|87521.2|87471.2|29
1633410840000|2021-10-05 05:14:00|87522.2|87472.2|87521.9|87471.9|87522.5|87472.5|87521.4|87471.4|39
1633410850000|2021-10-05 05:14:10|87522|87472|87520.1|87470.1|87522.2|87472.2|87518.1|87468.1|27
1633410860000|2021-10-05 05:14:20|87520.2|87470.2|87520.6|87470.6|87521.2|87471.2|87519.7|87469.7|25
1633410870000|2021-10-05 05:14:30|87520.3|87470.3|87522|87472|87522|87472|87520.2|87470.2|19
1633410880000|2021-10-05 05:14:40|87521.8|87471.8|87522.7|87472.7|87523|87473|87521.6|87471.6|24
1633410890000|2021-10-05 05:14:50|87522.8|87472.8|87519.1|87469.1|87522.8|87472.8|87519|87469|30
1633410900000|2021-10-05 05:15:00|87519.2|87469.2|87519.5|87469.5|87519.7|87469.7|87518.4|87468.4|30
1633410910000|2021-10-05 05:15:10|87519.6|87469.6|87518.6|87468.6|87519.9|87469.9|87518.4|87468.4|25
1633410920000|2021-10-05 05:15:20|87518.7|87468.7|87515.5|87465.5|87519|87469|87515.5|87465.5|15
1633410930000|2021-10-05 05:15:30|87515.4|87465.4|87519.5|87469.5|87519.5|87469.5|87515.3|87465.3|34
1633410940000|2021-10-05 05:15:40|87519.6|87469.6|87518.8|87468.8|87519.6|87469.6|87517.9|87467.9|39
1633410950000|2021-10-05 05:15:50|87519|87469|87518.2|87468.2|87519|87469|87518.1|87468.1|27
1633410960000|2021-10-05 05:16:00|87518.3|87468.3|87517.9|87467.9|87518.9|87468.9|87517.5|87467.5|15
1633410970000|2021-10-05 05:16:10|87517.4|87467.4|87515.2|87465.2|87517.7|87467.7|87513.9|87463.9|29
1633410980000|2021-10-05 05:16:20|87515.3|87465.3|87515.5|87465.5|87516.6|87466.6|87514.6|87464.6|37
1633410990000|2021-10-05 05:16:30|87514.7|87464.7|87513|87463|87515.7|87465.7|87511.9|87461.9|49
1633411000000|2021-10-05 05:16:40|87513.2|87463.2|87512.8|87462.8|87513.3|87463.3|87512|87462|31
1633411010000|2021-10-05 05:16:50|87512.6|87462.6|87514.2|87464.2|87514.6|87464.6|87511.5|87461.5|30
1633411020000|2021-10-05 05:17:00|87514.1|87464.1|87512.5|87462.5|87514.3|87464.3|87512|87462|38
1633411030000|2021-10-05 05:17:10|87512.2|87462.2|87513.4|87463.4|87513.7|87463.7|87512.1|87462.1|26
1633411040000|2021-10-05 05:17:20|87513.5|87463.5|87514.3|87464.3|87514.8|87464.8|87513.2|87463.2|17
1633411050000|2021-10-05 05:17:30|87514.4|87464.4|87513.4|87463.4|87515.2|87465.2|87512.8|87462.8|31
1633411060000|2021-10-05 05:17:40|87513.5|87463.5|87514.1|87464.1|87514.4|87464.4|87512.9|87462.9|20
1633411070000|2021-10-05 05:17:50|87513.6|87463.6|87513.8|87463.8|87514.4|87464.4|87512|87462|21
1633411080000|2021-10-05 05:18:00|87514.4|87464.4|87515|87465|87516.7|87466.7|87512|87462|30
1633411090000|2021-10-05 05:18:10|87515.1|87465.1|87509.8|87459.8|87515.6|87465.6|87508.3|87458.3|31
1633411100000|2021-10-05 05:18:20|87508.7|87458.7|87516.2|87466.2|87518.1|87468.1|87508.4|87458.4|44
1633411110000|2021-10-05 05:18:30|87516.3|87466.3|87515.9|87465.9|87516.9|87466.9|87514.5|87464.5|25
1633411120000|2021-10-05 05:18:40|87516.1|87466.1|87515.4|87465.4|87519|87469|87514.6|87464.6|34
1633411130000|2021-10-05 05:18:50|87515.2|87465.2|87515.2|87465.2|87516|87466|87514.4|87464.4|22
1633411140000|2021-10-05 05:19:00|87515.5|87465.5|87515.9|87465.9|87516|87466|87514.6|87464.6|20
1633411150000|2021-10-05 05:19:10|87516|87466|87515.4|87465.4|87516.2|87466.2|87514.6|87464.6|19
1633411160000|2021-10-05 05:19:20|87515.9|87465.9|87515.9|87465.9|87516.1|87466.1|87515.3|87465.3|22
1633411170000|2021-10-05 05:19:30|87516|87466|87519.7|87469.7|87519.7|87469.7|87515.3|87465.3|22
1633411180000|2021-10-05 05:19:40|87519.5|87469.5|87520.2|87470.2|87520.5|87470.5|87515.5|87465.5|40
1633411190000|2021-10-05 05:19:50|87519.9|87469.9|87518.7|87468.7|87519.9|87469.9|87518.4|87468.4|26
1633411200000|2021-10-05 05:20:00|87518.8|87468.8|87519.7|87469.7|87519.7|87469.7|87518.6|87468.6|22
1633411210000|2021-10-05 05:20:10|87519.2|87469.2|87520.2|87470.2|87520.2|87470.2|87517.4|87467.4|38
1633411220000|2021-10-05 05:20:20|87519.2|87469.2|87520.7|87470.7|87520.7|87470.7|87518.7|87468.7|30
1633411230000|2021-10-05 05:20:30|87520.8|87470.8|87519.7|87469.7|87521.6|87471.6|87519.4|87469.4|27
1633411240000|2021-10-05 05:20:40|87519.5|87469.5|87519.2|87469.2|87520.3|87470.3|87517.5|87467.5|41
1633411250000|2021-10-05 05:20:50|87518.9|87468.9|87518.8|87468.8|87519.6|87469.6|87518.3|87468.3|19
1633411260000|2021-10-05 05:21:00|87518.9|87468.9|87517.9|87467.9|87518.9|87468.9|87516.3|87466.3|25
1633411270000|2021-10-05 05:21:10|87518.7|87468.7|87519.1|87469.1|87519.1|87469.1|87516.9|87466.9|12
1633411280000|2021-10-05 05:21:20|87518.5|87468.5|87519.9|87469.9|87520.7|87470.7|87517.7|87467.7|17
1633411290000|2021-10-05 05:21:30|87518.8|87468.8|87520|87470|87521.6|87471.6|87518.8|87468.8|7
1633411300000|2021-10-05 05:21:40|87521.6|87471.6|87520.6|87470.6|87521.6|87471.6|87519.7|87469.7|18
1633411310000|2021-10-05 05:21:50|87520.5|87470.5|87523.8|87473.8|87523.9|87473.9|87520.5|87470.5|14
1633411320000|2021-10-05 05:22:00|87523.9|87473.9|87523.7|87473.7|87524|87474|87522.5|87472.5|27
1633411330000|2021-10-05 05:22:10|87523.6|87473.6|87523.5|87473.5|87523.8|87473.8|87523.1|87473.1|24
1633411340000|2021-10-05 05:22:20|87523.2|87473.2|87523.6|87473.6|87524.1|87474.1|87522.7|87472.7|38
1633411350000|2021-10-05 05:22:30|87524.2|87474.2|87525.9|87475.9|87526.6|87476.6|87522.1|87472.1|24
1633411360000|2021-10-05 05:22:40|87525.8|87475.8|87524.9|87474.9|87526.4|87476.4|87524.7|87474.7|22
1633411370000|2021-10-05 05:22:50|87524.8|87474.8|87527.6|87477.6|87527.9|87477.9|87524.7|87474.7|24
1633411380000|2021-10-05 05:23:00|87527.9|87477.9|87529.1|87479.1|87529.1|87479.1|87527.2|87477.2|29
1633411390000|2021-10-05 05:23:10|87529|87479|87531.8|87481.8|87533.1|87483.1|87528.4|87478.4|37
1633411400000|2021-10-05 05:23:20|87532.1|87482.1|87532.7|87482.7|87532.7|87482.7|87532.1|87482.1|9
1633411410000|2021-10-05 05:23:30|87532.5|87482.5|87533.4|87483.4|87534|87484|87532.4|87482.4|16
1633411420000|2021-10-05 05:23:40|87533.6|87483.6|87532.9|87482.9|87534.1|87484.1|87531.4|87481.4|21
1633411430000|2021-10-05 05:23:50|87532.8|87482.8|87533.7|87483.7|87533.8|87483.8|87531.1|87481.1|28
1633411440000|2021-10-05 05:24:00|87533.4|87483.4|87537.3|87487.3|87538.6|87488.6|87531.1|87481.1|26
1633411450000|2021-10-05 05:24:10|87537|87487|87534.7|87484.7|87537.4|87487.4|87534.2|87484.2|32
1633411460000|2021-10-05 05:24:20|87534|87484|87535.9|87485.9|87535.9|87485.9|87533.8|87483.8|13
1633411470000|2021-10-05 05:24:30|87535.8|87485.8|87534.7|87484.7|87536.4|87486.4|87534.7|87484.7|24
1633411480000|2021-10-05 05:24:40|87535.1|87485.1|87536.3|87486.3|87536.5|87486.5|87534.3|87484.3|21
1633411490000|2021-10-05 05:24:50|87535.8|87485.8|87530|87480|87536|87486|87530|87480|15
1633411500000|2021-10-05 05:25:00|87537.2|87487.2|87533.8|87483.8|87537.6|87487.6|87533.8|87483.8|13
1633411510000|2021-10-05 05:25:10|87533.7|87483.7|87535.4|87485.4|87535.4|87485.4|87533.7|87483.7|14
1633411520000|2021-10-05 05:25:20|87535.2|87485.2|87535.6|87485.6|87536|87486|87534.5|87484.5|13
1633411530000|2021-10-05 05:25:30|87535.8|87485.8|87536|87486|87536.1|87486.1|87535.7|87485.7|9
1633411540000|2021-10-05 05:25:40|87536.5|87486.5|87534.9|87484.9|87536.7|87486.7|87534.5|87484.5|20
1633411550000|2021-10-05 05:25:50|87535.7|87485.7|87534.4|87484.4|87536.7|87486.7|87534.4|87484.4|8
1633411560000|2021-10-05 05:26:00|87534.6|87484.6|87535.1|87485.1|87535.3|87485.3|87534.1|87484.1|17
1633411570000|2021-10-05 05:26:10|87535.2|87485.2|87536|87486|87536.1|87486.1|87535.1|87485.1|19
1633411580000|2021-10-05 05:26:20|87535.9|87485.9|87534.1|87484.1|87536.6|87486.6|87533.3|87483.3|17
1633411590000|2021-10-05 05:26:30|87534.3|87484.3|87533.9|87483.9|87535.1|87485.1|87533.4|87483.4|19
1633411600000|2021-10-05 05:26:40|87536.5|87486.5|87532.4|87482.4|87536.5|87486.5|87532.4|87482.4|28
1633411610000|2021-10-05 05:26:50|87532.7|87482.7|87533.1|87483.1|87534.1|87484.1|87532.1|87482.1|25
1633411620000|2021-10-05 05:27:00|87533.4|87483.4|87532.6|87482.6|87533.4|87483.4|87532.3|87482.3|26
1633411630000|2021-10-05 05:27:10|87532.4|87482.4|87532.5|87482.5|87533.4|87483.4|87532.4|87482.4|16
1633411640000|2021-10-05 05:27:20|87532.6|87482.6|87533.7|87483.7|87533.7|87483.7|87530.6|87480.6|22
1633411650000|2021-10-05 05:27:30|87533.3|87483.3|87531.6|87481.6|87533.6|87483.6|87531.6|87481.6|17
1633411660000|2021-10-05 05:27:40|87531.5|87481.5|87530.9|87480.9|87532.6|87482.6|87530.8|87480.8|16
1633411670000|2021-10-05 05:27:50|87531.5|87481.5|87532.2|87482.2|87532.8|87482.8|87530.9|87480.9|16
1633411680000|2021-10-05 05:28:00|87531.7|87481.7|87531.8|87481.8|87532.4|87482.4|87530.6|87480.6|18
1633411690000|2021-10-05 05:28:10|87531.9|87481.9|87531.6|87481.6|87532.5|87482.5|87530.8|87480.8|21
1633411700000|2021-10-05 05:28:20|87532.3|87482.3|87530.6|87480.6|87532.8|87482.8|87530.1|87480.1|7
1633411710000|2021-10-05 05:28:30|87530.1|87480.1|87533.6|87483.6|87533.8|87483.8|87529.7|87479.7|18
1633411720000|2021-10-05 05:28:40|87536.3|87486.3|87531.4|87481.4|87536.3|87486.3|87530.7|87480.7|22
1633411730000|2021-10-05 05:28:50|87531.7|87481.7|87535.3|87485.3|87535.3|87485.3|87531.2|87481.2|16
1633411740000|2021-10-05 05:29:00|87535.8|87485.8|87532|87482|87536|87486|87531.9|87481.9|24
1633411750000|2021-10-05 05:29:10|87531.7|87481.7|87530.8|87480.8|87531.7|87481.7|87530|87480|27
1633411760000|2021-10-05 05:29:20|87530.7|87480.7|87531.3|87481.3|87532.9|87482.9|87530.7|87480.7|14
1633411770000|2021-10-05 05:29:30|87531.1|87481.1|87532.1|87482.1|87536.9|87486.9|87530.8|87480.8|25
1633411780000|2021-10-05 05:29:40|87532|87482|87533.5|87483.5|87533.8|87483.8|87531.6|87481.6|30
1633411790000|2021-10-05 05:29:50|87533.7|87483.7|87532.7|87482.7|87534.1|87484.1|87532.2|87482.2|16
1633411800000|2021-10-05 05:30:00|87533.1|87483.1|87532.8|87482.8|87533.5|87483.5|87530.6|87480.6|28
1633411810000|2021-10-05 05:30:10|87533.2|87483.2|87534.5|87484.5|87536.8|87486.8|87532.5|87482.5|41
1633411820000|2021-10-05 05:30:20|87534.7|87484.7|87534.7|87484.7|87536.5|87486.5|87534.4|87484.4|26
1633411830000|2021-10-05 05:30:30|87534.8|87484.8|87536.5|87486.5|87536.5|87486.5|87534.8|87484.8|22
1633411840000|2021-10-05 05:30:40|87536.6|87486.6|87535.6|87485.6|87536.8|87486.8|87535|87485|33
1633411850000|2021-10-05 05:30:50|87535.2|87485.2|87536|87486|87537|87487|87533.9|87483.9|14
1633411860000|2021-10-05 05:31:00|87536.2|87486.2|87536.5|87486.5|87537|87487|87535.8|87485.8|26
1633411870000|2021-10-05 05:31:10|87536.4|87486.4|87543.3|87493.3|87544.9|87494.9|87536.1|87486.1|30
1633411880000|2021-10-05 05:31:20|87543.1|87493.1|87544.4|87494.4|87544.4|87494.4|87541.5|87491.5|44
1633411890000|2021-10-05 05:31:30|87544.5|87494.5|87546.8|87496.8|87548|87498|87543.9|87493.9|30
1633411900000|2021-10-05 05:31:40|87546.9|87496.9|87547|87497|87547.7|87497.7|87546.2|87496.2|30
1633411910000|2021-10-05 05:31:50|87547.2|87497.2|87548|87498|87548|87498|87544|87494|25
1633411920000|2021-10-05 05:32:00|87547.4|87497.4|87548.4|87498.4|87548.6|87498.6|87545.8|87495.8|28
1633411930000|2021-10-05 05:32:10|87548.3|87498.3|87544.9|87494.9|87548.4|87498.4|87542.2|87492.2|33
1633411940000|2021-10-05 05:32:20|87544.6|87494.6|87544.4|87494.4|87545.7|87495.7|87543.8|87493.8|30
1633411950000|2021-10-05 05:32:30|87544.3|87494.3|87542.3|87492.3|87544.5|87494.5|87541.7|87491.7|20
1633411960000|2021-10-05 05:32:40|87543|87493|87542.1|87492.1|87543|87493|87541.1|87491.1|16
1633411970000|2021-10-05 05:32:50|87541.5|87491.5|87540.1|87490.1|87541.5|87491.5|87540.1|87490.1|25
1633411980000|2021-10-05 05:33:00|87540.2|87490.2|87541.7|87491.7|87541.7|87491.7|87540.2|87490.2|16
1633411990000|2021-10-05 05:33:10|87541.6|87491.6|87544.2|87494.2|87544.4|87494.4|87541.6|87491.6|25
1633412000000|2021-10-05 05:33:20|87544.3|87494.3|87544.1|87494.1|87544.6|87494.6|87542.7|87492.7|26
1633412010000|2021-10-05 05:33:30|87544.4|87494.4|87543.8|87493.8|87545.3|87495.3|87543.8|87493.8|17
1633412020000|2021-10-05 05:33:40|87543.9|87493.9|87544.4|87494.4|87544.4|87494.4|87543.9|87493.9|4
1633412030000|2021-10-05 05:33:50|87543.8|87493.8|87546.6|87496.6|87550.2|87500.2|87543|87493|13
1633412040000|2021-10-05 05:34:00|87548.4|87498.4|87548.4|87498.4|87548.6|87498.6|87545.4|87495.4|34
1633412050000|2021-10-05 05:34:10|87548.2|87498.2|87548.3|87498.3|87548.3|87498.3|87546|87496|16
1633412060000|2021-10-05 05:34:20|87547.8|87497.8|87547.4|87497.4|87548.5|87498.5|87547.3|87497.3|16
1633412070000|2021-10-05 05:34:30|87547.3|87497.3|87547.3|87497.3|87548|87498|87546.8|87496.8|21
1633412080000|2021-10-05 05:34:40|87547.4|87497.4|87554.7|87504.7|87557.2|87507.2|87547.3|87497.3|39
1633412090000|2021-10-05 05:34:50|87554.9|87504.9|87555.1|87505.1|87555.4|87505.4|87553.1|87503.1|22
1633412100000|2021-10-05 05:35:00|87555|87505|87555.1|87505.1|87555.5|87505.5|87553.9|87503.9|28
1633412110000|2021-10-05 05:35:10|87553.9|87503.9|87555.6|87505.6|87556.8|87506.8|87553.9|87503.9|36
1633412120000|2021-10-05 05:35:20|87556.1|87506.1|87556.1|87506.1|87556.3|87506.3|87554.5|87504.5|25
1633412130000|2021-10-05 05:35:30|87556|87506|87555.8|87505.8|87557.9|87507.9|87555.2|87505.2|30
1633412140000|2021-10-05 05:35:40|87555|87505|87556.7|87506.7|87557.8|87507.8|87555|87505|31
1633412150000|2021-10-05 05:35:50|87556.9|87506.9|87557.2|87507.2|87558|87508|87556.1|87506.1|31
1633412160000|2021-10-05 05:36:00|87557.4|87507.4|87556.3|87506.3|87557.5|87507.5|87556.2|87506.2|13
1633412170000|2021-10-05 05:36:10|87558.1|87508.1|87558.1|87508.1|87559.1|87509.1|87556.4|87506.4|30
1633412180000|2021-10-05 05:36:20|87559.3|87509.3|87559.3|87509.3|87560.3|87510.3|87558.8|87508.8|22
1633412190000|2021-10-05 05:36:30|87559.4|87509.4|87559.1|87509.1|87560.3|87510.3|87559.1|87509.1|16
1633412200000|2021-10-05 05:36:40|87559.2|87509.2|87559.7|87509.7|87561.5|87511.5|87559.2|87509.2|26
1633412210000|2021-10-05 05:36:50|87559.5|87509.5|87566.7|87516.7|87567.9|87517.9|87559.5|87509.5|52
1633412220000|2021-10-05 05:37:00|87568|87518|87567.5|87517.5|87568.3|87518.3|87565|87515|46
1633412230000|2021-10-05 05:37:10|87568.3|87518.3|87568.8|87518.8|87571.1|87521.1|87566.4|87516.4|44
1633412240000|2021-10-05 05:37:20|87569.3|87519.3|87569.7|87519.7|87573.6|87523.6|87568.5|87518.5|44
1633412250000|2021-10-05 05:37:30|87570.9|87520.9|87571.2|87521.2|87573|87523|87569.2|87519.2|45
1633412260000|2021-10-05 05:37:40|87572.3|87522.3|87574.9|87524.9|87578|87528|87572.1|87522.1|52
1633412270000|2021-10-05 05:37:50|87575.1|87525.1|87566.7|87516.7|87578.6|87528.6|87566.7|87516.7|50
1633412280000|2021-10-05 05:38:00|87565.9|87515.9|87565.7|87515.7|87570.2|87520.2|87562.3|87512.3|54
1633412290000|2021-10-05 05:38:10|87564.4|87514.4|87572.5|87522.5|87577.6|87527.6|87563|87513|49
1633412300000|2021-10-05 05:38:20|87573.6|87523.6|87575.3|87525.3|87575.3|87525.3|87570.4|87520.4|44
1633412310000|2021-10-05 05:38:30|87575.4|87525.4|87576.8|87526.8|87577.6|87527.6|87571.9|87521.9|49
1633412320000|2021-10-05 05:38:40|87577.7|87527.7|87572|87522|87579.5|87529.5|87568.2|87518.2|54
1633412330000|2021-10-05 05:38:50|87572.3|87522.3|87570.4|87520.4|87577.3|87527.3|87569.2|87519.2|46
1633412340000|2021-10-05 05:39:00|87570.1|87520.1|87572.8|87522.8|87575.1|87525.1|87568.2|87518.2|58
1633412350000|2021-10-05 05:39:10|87572.7|87522.7|87572.4|87522.4|87576.3|87526.3|87570.8|87520.8|51
1633412360000|2021-10-05 05:39:20|87567.6|87517.6|87575.7|87525.7|87576.6|87526.6|87567.5|87517.5|65
1633412370000|2021-10-05 05:39:30|87574.2|87524.2|87573.7|87523.7|87577.3|87527.3|87572.7|87522.7|50
1633412380000|2021-10-05 05:39:40|87574.1|87524.1|87575.4|87525.4|87576.2|87526.2|87571.7|87521.7|45
1633412390000|2021-10-05 05:39:50|87575.7|87525.7|87573|87523|87575.7|87525.7|87572.9|87522.9|42
1633412400000|2021-10-05 05:40:00|87572.9|87522.9|87569.1|87519.1|87573.4|87523.4|87568.9|87518.9|31
1633412410000|2021-10-05 05:40:10|87569.2|87519.2|87570.1|87520.1|87574.3|87524.3|87569|87519|37
1633412420000|2021-10-05 05:40:20|87569.6|87519.6|87569.8|87519.8|87571|87521|87567.9|87517.9|26
1633412430000|2021-10-05 05:40:30|87568.9|87518.9|87566.3|87516.3|87570.6|87520.6|87566.3|87516.3|24
1633412440000|2021-10-05 05:40:40|87566.2|87516.2|87567.2|87517.2|87568.9|87518.9|87566.2|87516.2|22
1633412450000|2021-10-05 05:40:50|87566.9|87516.9|87565.4|87515.4|87566.9|87516.9|87563.1|87513.1|37
1633412460000|2021-10-05 05:41:00|87564.8|87514.8|87561.8|87511.8|87565.3|87515.3|87560.8|87510.8|24
1633412470000|2021-10-05 05:41:10|87562.7|87512.7|87562.5|87512.5|87565.2|87515.2|87561.4|87511.4|29
1633412480000|2021-10-05 05:41:20|87562.8|87512.8|87560.8|87510.8|87564.2|87514.2|87560.7|87510.7|29
1633412490000|2021-10-05 05:41:30|87561|87511|87559.8|87509.8|87561.5|87511.5|87559.8|87509.8|31
1633412500000|2021-10-05 05:41:40|87560.4|87510.4|87559.9|87509.9|87560.9|87510.9|87558.9|87508.9|26
1633412510000|2021-10-05 05:41:50|87560|87510|87558.9|87508.9|87560.9|87510.9|87558.7|87508.7|34
1633412520000|2021-10-05 05:42:00|87558.7|87508.7|87558.6|87508.6|87560.1|87510.1|87558.3|87508.3|31
1633412530000|2021-10-05 05:42:10|87558.5|87508.5|87559.3|87509.3|87559.9|87509.9|87558.5|87508.5|31
1633412540000|2021-10-05 05:42:20|87558.9|87508.9|87558.4|87508.4|87559.7|87509.7|87558.4|87508.4|20
1633412550000|2021-10-05 05:42:30|87558.9|87508.9|87553.7|87503.7|87559.2|87509.2|87550.2|87500.2|38
1633412560000|2021-10-05 05:42:40|87552.3|87502.3|87555.4|87505.4|87555.4|87505.4|87551.9|87501.9|34
1633412570000|2021-10-05 05:42:50|87554.9|87504.9|87554.1|87504.1|87559|87509|87553.7|87503.7|48
1633412580000|2021-10-05 05:43:00|87554.2|87504.2|87555.3|87505.3|87557.8|87507.8|87553.5|87503.5|36
1633412590000|2021-10-05 05:43:10|87554.7|87504.7|87555|87505|87556.8|87506.8|87554.7|87504.7|26
1633412600000|2021-10-05 05:43:20|87554.9|87504.9|87550.3|87500.3|87555|87505|87550.3|87500.3|35
1633412610000|2021-10-05 05:43:30|87551|87501|87551.4|87501.4|87553|87503|87550.5|87500.5|33
1633412620000|2021-10-05 05:43:40|87551.8|87501.8|87551.3|87501.3|87552.9|87502.9|87550.8|87500.8|20
1633412630000|2021-10-05 05:43:50|87551.1|87501.1|87553|87503|87553|87503|87551.1|87501.1|20
1633412640000|2021-10-05 05:44:00|87552.4|87502.4|87554.7|87504.7|87554.8|87504.8|87552.2|87502.2|20
1633412650000|2021-10-05 05:44:10|87554.9|87504.9|87554|87504|87555|87505|87551.3|87501.3|22
1633412660000|2021-10-05 05:44:20|87554.3|87504.3|87552.9|87502.9|87554.3|87504.3|87550.1|87500.1|43
1633412670000|2021-10-05 05:44:30|87553.1|87503.1|87552.7|87502.7|87554.3|87504.3|87551|87501|29
1633412680000|2021-10-05 05:44:40|87552.6|87502.6|87554|87504|87554.7|87504.7|87552.1|87502.1|28
1633412690000|2021-10-05 05:44:50|87554.1|87504.1|87553.3|87503.3|87555.1|87505.1|87553.3|87503.3|34
1633412700000|2021-10-05 05:45:00|87553.9|87503.9|87555|87505|87555.6|87505.6|87553.9|87503.9|34
1633412710000|2021-10-05 05:45:10|87554.7|87504.7|87555.3|87505.3|87555.8|87505.8|87553.8|87503.8|38
1633412720000|2021-10-05 05:45:20|87554|87504|87554.3|87504.3|87555.9|87505.9|87551.5|87501.5|26
1633412730000|2021-10-05 05:45:30|87555.4|87505.4|87557.4|87507.4|87558.2|87508.2|87553.8|87503.8|32
1633412740000|2021-10-05 05:45:40|87556.9|87506.9|87557.1|87507.1|87558.4|87508.4|87556.5|87506.5|29
1633412750000|2021-10-05 05:45:50|87557|87507|87556.9|87506.9|87558.6|87508.6|87556.3|87506.3|37
1633412760000|2021-10-05 05:46:00|87556.2|87506.2|87555.1|87505.1|87557.9|87507.9|87552.6|87502.6|34
1633412770000|2021-10-05 05:46:10|87554.1|87504.1|87569.9|87519.9|87570.9|87520.9|87554.1|87504.1|50
1633412780000|2021-10-05 05:46:20|87569.3|87519.3|87569.1|87519.1|87569.3|87519.3|87565.7|87515.7|43
1633412790000|2021-10-05 05:46:30|87569.2|87519.2|87570|87520|87571.3|87521.3|87568.6|87518.6|31
1633412800000|2021-10-05 05:46:40|87570.1|87520.1|87566.6|87516.6|87570.1|87520.1|87564.4|87514.4|38
1633412810000|2021-10-05 05:46:50|87565.5|87515.5|87566.4|87516.4|87567.5|87517.5|87564.8|87514.8|31
1633412820000|2021-10-05 05:47:00|87565.1|87515.1|87567.9|87517.9|87568.2|87518.2|87565.1|87515.1|28
1633412830000|2021-10-05 05:47:10|87569.3|87519.3|87569.2|87519.2|87570.8|87520.8|87566.9|87516.9|28
1633412840000|2021-10-05 05:47:20|87569.3|87519.3|87570.2|87520.2|87570.4|87520.4|87568.4|87518.4|25
1633412850000|2021-10-05 05:47:30|87570|87520|87566.9|87516.9|87570.2|87520.2|87566.8|87516.8|22
1633412860000|2021-10-05 05:47:40|87567|87517|87566.1|87516.1|87567.5|87517.5|87564.5|87514.5|27
1633412870000|2021-10-05 05:47:50|87566.5|87516.5|87561.6|87511.6|87567.1|87517.1|87558.6|87508.6|43
1633412880000|2021-10-05 05:48:00|87562|87512|87563.3|87513.3|87564.6|87514.6|87560.8|87510.8|38
1633412890000|2021-10-05 05:48:10|87563.8|87513.8|87564.2|87514.2|87566.1|87516.1|87562.7|87512.7|22
1633412900000|2021-10-05 05:48:20|87564|87514|87565|87515|87565.5|87515.5|87563.6|87513.6|24
1633412910000|2021-10-05 05:48:30|87564.7|87514.7|87564.2|87514.2|87566.3|87516.3|87564|87514|21
1633412920000|2021-10-05 05:48:40|87564|87514|87566.1|87516.1|87566.7|87516.7|87564|87514|35
1633412930000|2021-10-05 05:48:50|87565.8|87515.8|87567.2|87517.2|87567.3|87517.3|87565.8|87515.8|12
1633412940000|2021-10-05 05:49:00|87566.8|87516.8|87564.9|87514.9|87566.8|87516.8|87564.4|87514.4|28
1633412950000|2021-10-05 05:49:10|87564.2|87514.2|87564.2|87514.2|87565.6|87515.6|87563.6|87513.6|25
1633412960000|2021-10-05 05:49:20|87563.6|87513.6|87564|87514|87565.3|87515.3|87563.6|87513.6|22
1633412970000|2021-10-05 05:49:30|87566|87516|87564.3|87514.3|87566.6|87516.6|87563.4|87513.4|16
1633412980000|2021-10-05 05:49:40|87565.2|87515.2|87563.9|87513.9|87565.8|87515.8|87563|87513|21
1633412990000|2021-10-05 05:49:50|87563.8|87513.8|87564.9|87514.9|87566.7|87516.7|87563.3|87513.3|34
1633413000000|2021-10-05 05:50:00|87565.4|87515.4|87563.5|87513.5|87566.4|87516.4|87563.5|87513.5|37
1633413010000|2021-10-05 05:50:10|87563.6|87513.6|87564.4|87514.4|87568|87518|87563.6|87513.6|41
1633413020000|2021-10-05 05:50:20|87564.3|87514.3|87563.4|87513.4|87564.3|87514.3|87563.2|87513.2|24
1633413030000|2021-10-05 05:50:30|87563.2|87513.2|87564.4|87514.4|87565|87515|87562.3|87512.3|26
1633413040000|2021-10-05 05:50:40|87564.3|87514.3|87563.5|87513.5|87564.3|87514.3|87562.8|87512.8|26
1633413050000|2021-10-05 05:50:50|87563|87513|87564.6|87514.6|87566|87516|87562.5|87512.5|34
1633413060000|2021-10-05 05:51:00|87563.6|87513.6|87563|87513|87564.5|87514.5|87561.7|87511.7|30
1633413070000|2021-10-05 05:51:10|87562.8|87512.8|87566.8|87516.8|87568.1|87518.1|87562.8|87512.8|29
1633413080000|2021-10-05 05:51:20|87566.5|87516.5|87571.4|87521.4|87577.5|87527.5|87566|87516|31
1633413090000|2021-10-05 05:51:30|87572.3|87522.3|87573.6|87523.6|87574.6|87524.6|87569.5|87519.5|26
1633413100000|2021-10-05 05:51:40|87573.3|87523.3|87574.4|87524.4|87574.8|87524.8|87572.2|87522.2|37
1633413110000|2021-10-05 05:51:50|87574.3|87524.3|87573|87523|87574.3|87524.3|87572.4|87522.4|27
1633413120000|2021-10-05 05:52:00|87572.8|87522.8|87570.8|87520.8|87572.8|87522.8|87569.7|87519.7|22
1633413130000|2021-10-05 05:52:10|87570|87520|87570.4|87520.4|87571.5|87521.5|87568.9|87518.9|20
1633413140000|2021-10-05 05:52:20|87569.8|87519.8|87569.4|87519.4|87570.9|87520.9|87569.1|87519.1|14
1633413150000|2021-10-05 05:52:30|87569.2|87519.2|87568.9|87518.9|87571.7|87521.7|87568.8|87518.8|15
1633413160000|2021-10-05 05:52:40|87569|87519|87566.3|87516.3|87569.7|87519.7|87565.4|87515.4|24
1633413170000|2021-10-05 05:52:50|87566.4|87516.4|87569|87519|87569.5|87519.5|87565.8|87515.8|30
1633413180000|2021-10-05 05:53:00|87567.6|87517.6|87567.2|87517.2|87568.4|87518.4|87563.3|87513.3|41
1633413190000|2021-10-05 05:53:10|87568|87518|87565.1|87515.1|87568.8|87518.8|87563.9|87513.9|37
1633413200000|2021-10-05 05:53:20|87565|87515|87563.9|87513.9|87565.9|87515.9|87562.9|87512.9|31
1633413210000|2021-10-05 05:53:30|87564.6|87514.6|87564.1|87514.1|87565.1|87515.1|87563.9|87513.9|21
1633413220000|2021-10-05 05:53:40|87564.5|87514.5|87561.8|87511.8|87566.3|87516.3|87561.8|87511.8|24
1633413230000|2021-10-05 05:53:50|87561.7|87511.7|87564.2|87514.2|87564.2|87514.2|87560.7|87510.7|21
1633413240000|2021-10-05 05:54:00|87562.2|87512.2|87562|87512|87566.4|87516.4|87558.8|87508.8|50
1633413250000|2021-10-05 05:54:10|87561.9|87511.9|87562.5|87512.5|87562.5|87512.5|87561.6|87511.6|19
1633413260000|2021-10-05 05:54:20|87562.9|87512.9|87560.8|87510.8|87563|87513|87560.7|87510.7|32
1633413270000|2021-10-05 05:54:30|87561.1|87511.1|87563.5|87513.5|87563.5|87513.5|87559.8|87509.8|20
1633413280000|2021-10-05 05:54:40|87563.2|87513.2|87555.3|87505.3|87563.4|87513.4|87555.1|87505.1|34
1633413290000|2021-10-05 05:54:50|87554.1|87504.1|87556.9|87506.9|87556.9|87506.9|87551|87501|42
1633413300000|2021-10-05 05:55:00|87556.6|87506.6|87556.9|87506.9|87557.5|87507.5|87555.2|87505.2|29
1633413310000|2021-10-05 05:55:10|87556.7|87506.7|87554.1|87504.1|87557.2|87507.2|87553.6|87503.6|28
1633413320000|2021-10-05 05:55:20|87555.3|87505.3|87552.4|87502.4|87555.6|87505.6|87552.4|87502.4|44
1633413330000|2021-10-05 05:55:30|87553.7|87503.7|87555.6|87505.6|87555.6|87505.6|87553|87503|26
1633413340000|2021-10-05 05:55:40|87555.3|87505.3|87552.8|87502.8|87556|87506|87552.8|87502.8|26
1633413350000|2021-10-05 05:55:50|87554.2|87504.2|87552.5|87502.5|87555.4|87505.4|87552|87502|27
1633413360000|2021-10-05 05:56:00|87552.6|87502.6|87552.9|87502.9|87554.3|87504.3|87552.3|87502.3|30
1633413370000|2021-10-05 05:56:10|87552|87502|87552.2|87502.2|87554.1|87504.1|87551.8|87501.8|30
1633413380000|2021-10-05 05:56:20|87552.9|87502.9|87553.1|87503.1|87553.1|87503.1|87550.6|87500.6|45
1633413390000|2021-10-05 05:56:30|87552.9|87502.9|87551.5|87501.5|87553.9|87503.9|87550.9|87500.9|33
1633413400000|2021-10-05 05:56:40|87551.6|87501.6|87568.1|87518.1|87569.3|87519.3|87551.3|87501.3|43
1633413410000|2021-10-05 05:56:50|87567.8|87517.8|87566.8|87516.8|87568.8|87518.8|87565.7|87515.7|60
1633413420000|2021-10-05 05:57:00|87566.7|87516.7|87564.5|87514.5|87566.8|87516.8|87564.5|87514.5|32
1633413430000|2021-10-05 05:57:10|87564.2|87514.2|87560.8|87510.8|87566.4|87516.4|87560.7|87510.7|39
1633413440000|2021-10-05 05:57:20|87561.1|87511.1|87561.5|87511.5|87562.8|87512.8|87560.5|87510.5|31
1633413450000|2021-10-05 05:57:30|87561.6|87511.6|87563|87513|87563.1|87513.1|87561.1|87511.1|27
1633413460000|2021-10-05 05:57:40|87562.7|87512.7|87563.6|87513.6|87565.3|87515.3|87562.7|87512.7|38
1633413470000|2021-10-05 05:57:50|87563.7|87513.7|87564.5|87514.5|87565.8|87515.8|87562.5|87512.5|26
1633413480000|2021-10-05 05:58:00|87564.2|87514.2|87561.6|87511.6|87564.5|87514.5|87561.3|87511.3|31
1633413490000|2021-10-05 05:58:10|87561.9|87511.9|87559.1|87509.1|87562.4|87512.4|87559.1|87509.1|33
1633413500000|2021-10-05 05:58:20|87559.3|87509.3|87560|87510|87561.1|87511.1|87559.2|87509.2|30
1633413510000|2021-10-05 05:58:30|87559.9|87509.9|87560.1|87510.1|87561.3|87511.3|87558.2|87508.2|27
1633413520000|2021-10-05 05:58:40|87559.9|87509.9|87558.6|87508.6|87561.2|87511.2|87558.3|87508.3|29
1633413530000|2021-10-05 05:58:50|87559.7|87509.7|87556.6|87506.6|87559.7|87509.7|87556|87506|26
1633413540000|2021-10-05 05:59:00|87556.4|87506.4|87557|87507|87557.1|87507.1|87555.5|87505.5|27
1633413550000|2021-10-05 05:59:10|87556.6|87506.6|87557.4|87507.4|87558.1|87508.1|87555.8|87505.8|22
1633413560000|2021-10-05 05:59:20|87557.6|87507.6|87557.6|87507.6|87558.1|87508.1|87556.8|87506.8|27
1633413570000|2021-10-05 05:59:30|87557.5|87507.5|87556.4|87506.4|87557.5|87507.5|87556|87506|31
1633413580000|2021-10-05 05:59:40|87557.1|87507.1|87554.4|87504.4|87557.3|87507.3|87553.8|87503.8|39
1633413590000|2021-10-05 05:59:50|87552.1|87502.1|87552.7|87502.7|87553.5|87503.5|87549.1|87499.1|42
1633413600000|2021-10-05 06:00:00|87552.4|87502.4|87554.7|87504.7|87555.7|87505.7|87550.7|87500.7|56
1633413610000|2021-10-05 06:00:10|87554.4|87504.4|87549.8|87499.8|87555.8|87505.8|87548.1|87498.1|61
1633413620000|2021-10-05 06:00:20|87549.6|87499.6|87549.3|87499.3|87550|87500|87546.4|87496.4|59
1633413630000|2021-10-05 06:00:30|87549.2|87499.2|87539.7|87489.7|87549.3|87499.3|87539|87489|71
1633413640000|2021-10-05 06:00:40|87542.2|87492.2|87541.6|87491.6|87543.3|87493.3|87536.9|87486.9|57
1633413650000|2021-10-05 06:00:50|87543.2|87493.2|87540.8|87490.8|87544.3|87494.3|87540.3|87490.3|52
1633413660000|2021-10-05 06:01:00|87540.7|87490.7|87537.8|87487.8|87541.9|87491.9|87537.3|87487.3|43
1633413670000|2021-10-05 06:01:10|87537.7|87487.7|87537.8|87487.8|87539.3|87489.3|87536.5|87486.5|46
1633413680000|2021-10-05 06:01:20|87537.6|87487.6|87554.5|87504.5|87554.5|87504.5|87536.6|87486.6|46
1633413690000|2021-10-05 06:01:30|87554.2|87504.2|87555.4|87505.4|87556.9|87506.9|87553.1|87503.1|37
1633413700000|2021-10-05 06:01:40|87555.3|87505.3|87556.5|87506.5|87556.6|87506.6|87555|87505|20
1633413710000|2021-10-05 06:01:50|87556.8|87506.8|87550.7|87500.7|87557.4|87507.4|87550.7|87500.7|32
1633413720000|2021-10-05 06:02:00|87550|87500|87552.6|87502.6|87553.1|87503.1|87548.7|87498.7|40
1633413730000|2021-10-05 06:02:10|87552.2|87502.2|87545.3|87495.3|87552.2|87502.2|87545.1|87495.1|48
1633413740000|2021-10-05 06:02:20|87545.1|87495.1|87547.6|87497.6|87549.8|87499.8|87544.9|87494.9|49
1633413750000|2021-10-05 06:02:30|87547.7|87497.7|87542.7|87492.7|87547.7|87497.7|87541.9|87491.9|36
1633413760000|2021-10-05 06:02:40|87543.1|87493.1|87550.3|87500.3|87554.6|87504.6|87542.2|87492.2|38
1633413770000|2021-10-05 06:02:50|87550|87500|87548|87498|87550.5|87500.5|87545.7|87495.7|42
1633413780000|2021-10-05 06:03:00|87547.6|87497.6|87546.1|87496.1|87547.9|87497.9|87545.6|87495.6|34
1633413790000|2021-10-05 06:03:10|87547.3|87497.3|87550.7|87500.7|87553|87503|87544.6|87494.6|51
1633413800000|2021-10-05 06:03:20|87550.8|87500.8|87550.7|87500.7|87551.5|87501.5|87549.8|87499.8|44
1633413810000|2021-10-05 06:03:30|87550.8|87500.8|87553.4|87503.4|87556|87516.1|87541.1|87500.2|33
1633413820000|2021-10-05 06:03:40|87554.2|87504.2|87555.3|87505.3|87555.3|87505.3|87553|87503|31
1633413830000|2021-10-05 06:03:50|87555.1|87505.1|87555.4|87505.4|87555.5|87505.5|87554.9|87504.9|22
1633413840000|2021-10-05 06:04:00|87555.5|87505.5|87552.2|87502.2|87556.3|87506.3|87551.6|87501.6|37
1633413850000|2021-10-05 06:04:10|87552.5|87502.5|87551.7|87501.7|87553.1|87503.1|87551.4|87501.4|31
1633413860000|2021-10-05 06:04:20|87551|87501|87545.2|87495.2|87551.1|87501.1|87545.2|87495.2|53
1633413870000|2021-10-05 06:04:30|87544.5|87494.5|87548|87498|87551|87501|87544.3|87494.3|52
1633413880000|2021-10-05 06:04:40|87548.2|87498.2|87545.2|87495.2|87548.2|87498.2|87544.8|87494.8|35
1633413890000|2021-10-05 06:04:50|87545.3|87495.3|87549.1|87499.1|87549.1|87499.1|87543.9|87493.9|30
1633413900000|2021-10-05 06:05:00|87549|87499|87546.7|87496.7|87549|87499|87542.6|87492.6|43
1633413910000|2021-10-05 06:05:10|87546.4|87496.4|87544.7|87494.7|87546.8|87496.8|87544.2|87494.2|32
1633413920000|2021-10-05 06:05:20|87544.4|87494.4|87551.6|87501.6|87553.8|87503.8|87543.1|87493.1|44
1633413930000|2021-10-05 06:05:30|87552.1|87502.1|87551.8|87501.8|87556|87506|87551.8|87501.8|41
1633413940000|2021-10-05 06:05:40|87551.7|87501.7|87551.3|87501.3|87551.8|87501.8|87550.5|87500.5|31
1633413950000|2021-10-05 06:05:50|87551.2|87501.2|87550.3|87500.3|87555.7|87505.7|87549.7|87499.7|50
1633413960000|2021-10-05 06:06:00|87550.9|87500.9|87551.7|87501.7|87552.5|87502.5|87549.9|87499.9|41
1633413970000|2021-10-05 06:06:10|87551.6|87501.6|87551.6|87501.6|87552.6|87502.6|87550.4|87500.4|26
1633413980000|2021-10-05 06:06:20|87551.5|87501.5|87552.3|87502.3|87552.7|87502.7|87549.9|87499.9|33
1633413990000|2021-10-05 06:06:30|87552.4|87502.4|87555.7|87505.7|87556.6|87506.6|87551.5|87501.5|23
1633414000000|2021-10-05 06:06:40|87555.9|87505.9|87556.8|87506.8|87557.2|87507.2|87555.7|87505.7|27
1633414010000|2021-10-05 06:06:50|87556.9|87506.9|87558|87508|87559.5|87509.5|87556.7|87506.7|31
1633414020000|2021-10-05 06:07:00|87557.8|87507.8|87557.4|87507.4|87560|87510|87557.4|87507.4|29
1633414030000|2021-10-05 06:07:10|87556.9|87506.9|87558|87508|87558.7|87508.7|87556.9|87506.9|19
1633414040000|2021-10-05 06:07:20|87558.1|87508.1|87560.5|87510.5|87561.2|87511.2|87557.5|87507.5|34
1633414050000|2021-10-05 06:07:30|87560.6|87510.6|87560.6|87510.6|87561.4|87511.4|87560.3|87510.3|20
1633414060000|2021-10-05 06:07:40|87560.7|87510.7|87559.3|87509.3|87560.9|87510.9|87558.1|87508.1|34
1633414070000|2021-10-05 06:07:50|87559.4|87509.4|87558|87508|87559.5|87509.5|87556.8|87506.8|37
1633414080000|2021-10-05 06:08:00|87558.4|87508.4|87558.6|87508.6|87560|87510|87557.3|87507.3|26
1633414090000|2021-10-05 06:08:10|87558.3|87508.3|87561.3|87511.3|87561.6|87511.6|87558.3|87508.3|26
1633414100000|2021-10-05 06:08:20|87561.2|87511.2|87551|87501|87562.3|87514.5|87539.5|87499.8|40
1633414110000|2021-10-05 06:08:30|87550.9|87500.9|87550.7|87500.7|87551.6|87501.6|87549.9|87499.9|30
1633414120000|2021-10-05 06:08:40|87550.8|87500.8|87549.3|87499.3|87551.5|87501.5|87547.9|87497.9|27
1633414130000|2021-10-05 06:08:50|87550.3|87500.3|87545.3|87495.3|87551.3|87501.3|87544.7|87494.7|46
1633414140000|2021-10-05 06:09:00|87545.2|87495.2|87550.6|87500.6|87552.3|87502.3|87545.1|87495.1|40
1633414150000|2021-10-05 06:09:10|87537.8|87512.8|87552|87502|87552.6|87514.6|87537.7|87498|40
1633414160000|2021-10-05 06:09:20|87552.3|87502.3|87548.8|87498.8|87552.6|87502.6|87547.9|87497.9|39
1633414170000|2021-10-05 06:09:30|87548.7|87498.7|87546.5|87496.5|87548.7|87498.7|87545.4|87495.4|33
1633414180000|2021-10-05 06:09:40|87546.4|87496.4|87548.3|87498.3|87548.3|87498.3|87545.7|87495.7|21
1633414190000|2021-10-05 06:09:50|87548.1|87498.1|87550.8|87500.8|87550.9|87500.9|87548.1|87498.1|27
1633414200000|2021-10-05 06:10:00|87550.5|87500.5|87558|87508|87558.4|87508.4|87549.7|87499.7|47
1633414210000|2021-10-05 06:10:10|87557.5|87507.5|87558.6|87508.6|87560.5|87510.5|87556.8|87506.8|38
1633414220000|2021-10-05 06:10:20|87560.1|87510.1|87577.2|87527.2|87577.2|87527.2|87557.2|87507.2|42
1633414230000|2021-10-05 06:10:30|87577.5|87527.5|87577.5|87527.5|87578.6|87528.6|87576.8|87526.8|38
1633414240000|2021-10-05 06:10:40|87577.6|87527.6|87580.9|87530.9|87583|87533|87577.6|87527.6|43
1633414250000|2021-10-05 06:10:50|87581.1|87531.1|87580.5|87530.5|87582.5|87532.5|87580.2|87530.2|31
1633414260000|2021-10-05 06:11:00|87580.3|87530.3|87580.7|87530.7|87581.8|87531.8|87580.3|87530.3|26
1633414270000|2021-10-05 06:11:10|87580.3|87530.3|87581.2|87531.2|87581.3|87531.3|87579|87529|32
1633414280000|2021-10-05 06:11:20|87580.5|87530.5|87588.2|87538.2|87589.7|87539.7|87580.5|87530.5|39
1633414290000|2021-10-05 06:11:30|87587.5|87537.5|87584.8|87534.8|87588.7|87538.7|87584.3|87534.3|34
1633414300000|2021-10-05 06:11:40|87584.2|87534.2|87581.4|87531.4|87584.4|87534.4|87580|87530|36
1633414310000|2021-10-05 06:11:50|87582|87532|87570.6|87520.6|87582|87538.5|87563.5|87520.4|42
1633414320000|2021-10-05 06:12:00|87569.8|87519.8|87570.7|87520.7|87572|87522|87569.5|87519.5|36
1633414330000|2021-10-05 06:12:10|87570.5|87520.5|87572.9|87522.9|87572.9|87522.9|87569.4|87519.4|22
1633414340000|2021-10-05 06:12:20|87572.8|87522.8|87578.7|87528.7|87578.7|87528.7|87572.3|87522.3|40
1633414350000|2021-10-05 06:12:30|87579|87529|87580.4|87530.4|87581.6|87531.6|87578|87528|34
1633414360000|2021-10-05 06:12:40|87580.8|87530.8|87582.3|87532.3|87582.7|87532.7|87579.9|87529.9|28
1633414370000|2021-10-05 06:12:50|87582|87532|87581.3|87531.3|87583|87533|87581.3|87531.3|29
1633414380000|2021-10-05 06:13:00|87581.4|87531.4|87582.5|87532.5|87582.9|87532.9|87581.4|87531.4|31
1633414390000|2021-10-05 06:13:10|87582.4|87532.4|87581.7|87531.7|87582.9|87532.9|87579.6|87529.6|43
1633414400000|2021-10-05 06:13:20|87581.3|87531.3|87581.4|87531.4|87582|87532|87579.8|87529.8|34
1633414410000|2021-10-05 06:13:30|87582.5|87532.5|87581.8|87531.8|87582.7|87532.7|87580.4|87530.4|25
1633414420000|2021-10-05 06:13:40|87582|87532|87581.8|87531.8|87582|87532|87580.7|87530.7|23
1633414430000|2021-10-05 06:13:50|87582.3|87532.3|87580.5|87530.5|87582.3|87532.3|87580.5|87530.5|24
1633414440000|2021-10-05 06:14:00|87580.2|87530.2|87579|87529|87580.9|87530.9|87577.7|87527.7|29
1633414450000|2021-10-05 06:14:10|87579.1|87529.1|87576.1|87526.1|87580|87530|87575.9|87525.9|26
1633414460000|2021-10-05 06:14:20|87577.4|87527.4|87577|87527|87580.5|87530.5|87576.2|87526.2|31
1633414470000|2021-10-05 06:14:30|87577.4|87527.4|87580.1|87530.1|87580.1|87530.1|87577|87527|33
1633414480000|2021-10-05 06:14:40|87579.8|87529.8|87582.7|87532.7|87584.7|87534.7|87579.7|87529.7|35
1633414490000|2021-10-05 06:14:50|87582.8|87532.8|87581.7|87531.7|87582.8|87532.8|87580.7|87530.7|39
1633414500000|2021-10-05 06:15:00|87581.6|87531.6|87588.4|87538.4|87588.7|87538.7|87581.6|87531.6|46
1633414510000|2021-10-05 06:15:10|87589|87539|87588.6|87538.6|87589|87539|87587|87537|32
1633414520000|2021-10-05 06:15:20|87588.5|87538.5|87587.7|87537.7|87589.1|87539.1|87586.4|87536.4|34
1633414530000|2021-10-05 06:15:30|87587.6|87537.6|87586.2|87536.2|87588.3|87545.1|87570.1|87532.1|43
1633414540000|2021-10-05 06:15:40|87585.7|87535.7|87586.8|87536.8|87587.7|87537.7|87585.7|87535.7|36
1633414550000|2021-10-05 06:15:50|87586.7|87536.7|87589.7|87539.7|87589.7|87539.7|87586|87536|28
1633414560000|2021-10-05 06:16:00|87591.1|87541.1|87592.6|87542.6|87595.9|87555.2|87580.2|87540.3|50
1633414570000|2021-10-05 06:16:10|87592.2|87542.2|87598|87548|87599.4|87549.4|87592|87542|55
1633414580000|2021-10-05 06:16:20|87598.2|87548.2|87597.5|87547.5|87599.7|87549.7|87597.5|87547.5|31
1633414590000|2021-10-05 06:16:30|87597.2|87547.2|87598.7|87548.7|87598.7|87557.6|87582.6|87544.5|36
1633414600000|2021-10-05 06:16:40|87596.2|87546.2|87597.1|87547.1|87598.1|87548.1|87594.2|87544.2|47
1633414610000|2021-10-05 06:16:50|87597|87547|87595.1|87545.1|87597|87547|87591.6|87541.6|38
1633414620000|2021-10-05 06:17:00|87594.8|87544.8|87595.8|87545.8|87597.6|87547.6|87594.8|87544.8|33
1633414630000|2021-10-05 06:17:10|87595.2|87545.2|87597.5|87547.5|87598.2|87548.2|87594.9|87544.9|37
1633414640000|2021-10-05 06:17:20|87598.5|87548.5|87595.8|87545.8|87598.6|87548.6|87595.4|87545.4|28
1633414650000|2021-10-05 06:17:30|87595.7|87545.7|87590.6|87540.6|87596|87546|87587.7|87537.7|39
1633414660000|2021-10-05 06:17:40|87589.1|87539.1|87589.3|87539.3|87590.6|87540.6|87586.9|87536.9|37
1633414670000|2021-10-05 06:17:50|87589.5|87539.5|87589.2|87539.2|87589.5|87550.8|87575.8|87530.5|51
1633414680000|2021-10-05 06:18:00|87588.8|87538.8|87590.2|87540.2|87591.7|87541.7|87588.2|87538.2|43
1633414690000|2021-10-05 06:18:10|87589.9|87539.9|87587.6|87537.6|87591.5|87541.5|87586.4|87536.4|36
1633414700000|2021-10-05 06:18:20|87587.5|87537.5|87579.5|87529.5|87587.5|87537.5|87578.4|87528.4|49
1633414710000|2021-10-05 06:18:30|87579.2|87529.2|87579|87529|87579.9|87529.9|87578.8|87528.8|33
1633414720000|2021-10-05 06:18:40|87578.9|87528.9|87581.4|87531.4|87581.7|87531.7|87577.5|87527.5|36
1633414730000|2021-10-05 06:18:50|87581.7|87531.7|87581.7|87531.7|87583.3|87533.3|87581.5|87531.5|33
1633414740000|2021-10-05 06:19:00|87581.5|87531.5|87587.8|87537.8|87588.9|87538.9|87581.3|87531.3|52
1633414750000|2021-10-05 06:19:10|87587|87537|87586.8|87536.8|87588.6|87538.6|87585.9|87535.9|43
1633414760000|2021-10-05 06:19:20|87587.2|87537.2|87585.8|87535.8|87587.2|87537.2|87585|87535|32
1633414770000|2021-10-05 06:19:30|87585.7|87535.7|87584.1|87534.1|87586.3|87536.3|87583.5|87533.5|21
1633414780000|2021-10-05 06:19:40|87584.5|87534.5|87584|87534|87584.9|87534.9|87580.6|87530.6|27
1633414790000|2021-10-05 06:19:50|87582.4|87532.4|87579.8|87529.8|87583.6|87533.6|87576.6|87526.6|41
1633414800000|2021-10-05 06:20:00|87581.9|87531.9|87581.5|87531.5|87582.7|87532.7|87581|87531|32
1633414810000|2021-10-05 06:20:10|87581.3|87531.3|87582.5|87532.5|87586.9|87542.8|87567.8|87530|41
1633414820000|2021-10-05 06:20:20|87581.9|87531.9|87582.2|87532.2|87583.1|87533.1|87580.6|87530.6|14
1633414830000|2021-10-05 06:20:30|87582.7|87532.7|87581.8|87531.8|87582.7|87532.7|87581.5|87531.5|26
1633414840000|2021-10-05 06:20:40|87581.7|87531.7|87582.6|87532.6|87582.6|87532.6|87581.1|87531.1|23
1633414850000|2021-10-05 06:20:50|87583.1|87533.1|87584.9|87534.9|87588|87538|87582.3|87532.3|52
1633414860000|2021-10-05 06:21:00|87584.1|87534.1|87581.8|87531.8|87584.1|87534.1|87581|87531|40
1633414870000|2021-10-05 06:21:10|87581.7|87531.7|87577.7|87527.7|87582.1|87532.1|87577.4|87527.4|40
1633414880000|2021-10-05 06:21:20|87578.2|87528.2|87572.4|87522.4|87578.2|87528.2|87572.2|87522.2|41
1633414890000|2021-10-05 06:21:30|87572|87522|87570.5|87520.5|87573|87523|87570.3|87520.3|52
1633414900000|2021-10-05 06:21:40|87570.3|87520.3|87558.6|87508.6|87570.3|87520.3|87557.4|87507.4|46
1633414910000|2021-10-05 06:21:50|87558.8|87508.8|87558.8|87508.8|87561.6|87511.6|87558.5|87508.5|35
1633414920000|2021-10-05 06:22:00|87559|87509|87564.9|87514.9|87565.5|87515.5|87559|87509|38
1633414930000|2021-10-05 06:22:10|87564.6|87514.6|87565.1|87515.1|87565.6|87515.6|87564.1|87514.1|25
1633414940000|2021-10-05 06:22:20|87564.8|87514.8|87566.2|87516.2|87567.1|87517.1|87564.3|87514.3|29
1633414950000|2021-10-05 06:22:30|87566|87516|87564.6|87514.6|87566|87516|87563.9|87513.9|28
1633414960000|2021-10-05 06:22:40|87564.9|87514.9|87566.4|87516.4|87567.9|87517.9|87564.2|87514.2|35
1633414970000|2021-10-05 06:22:50|87567.9|87517.9|87561|87511|87568.3|87518.3|87561|87511|45
1633414980000|2021-10-05 06:23:00|87560.7|87510.7|87560.1|87510.1|87563.1|87513.1|87559.7|87509.7|44
1633414990000|2021-10-05 06:23:10|87560.6|87510.6|87561|87511|87561.7|87511.7|87560|87510|28
1633415000000|2021-10-05 06:23:20|87560.6|87510.6|87561.1|87511.1|87561.4|87511.4|87560|87510|21
1633415010000|2021-10-05 06:23:30|87561.4|87511.4|87559.6|87509.6|87561.4|87511.4|87559.1|87509.1|18
1633415020000|2021-10-05 06:23:40|87560|87510|87561.3|87511.3|87562.2|87512.2|87555.4|87505.4|24
1633415030000|2021-10-05 06:23:50|87561.2|87511.2|87561.9|87511.9|87561.9|87511.9|87559.3|87509.3|21
1633415040000|2021-10-05 06:24:00|87561|87511|87563.9|87513.9|87565.3|87515.3|87561|87511|29
1633415050000|2021-10-05 06:24:10|87565.1|87515.1|87568.7|87518.7|87569.8|87519.8|87563.7|87513.7|26
1633415060000|2021-10-05 06:24:20|87568.4|87518.4|87564.8|87514.8|87568.4|87518.4|87563.7|87513.7|32
1633415070000|2021-10-05 06:24:30|87565.1|87515.1|87565.8|87515.8|87567.1|87517.1|87565|87515|31
1633415080000|2021-10-05 06:24:40|87566.1|87516.1|87567.3|87517.3|87569.4|87519.4|87564.7|87514.7|22
1633415090000|2021-10-05 06:24:50|87568.2|87518.2|87567|87517|87569.6|87519.6|87567|87517|34
1633415100000|2021-10-05 06:25:00|87566.7|87516.7|87568.3|87518.3|87568.5|87518.5|87566.3|87516.3|29
1633415110000|2021-10-05 06:25:10|87568.5|87518.5|87568|87518|87568.6|87518.6|87567.8|87517.8|21
1633415120000|2021-10-05 06:25:20|87567.9|87517.9|87566.7|87516.7|87567.9|87527.7|87551.9|87512.9|33
1633415130000|2021-10-05 06:25:30|87566.8|87516.8|87567.7|87517.7|87567.7|87517.7|87564.6|87514.6|26
1633415140000|2021-10-05 06:25:40|87567.8|87517.8|87569.7|87519.7|87572.6|87522.6|87566.1|87516.1|35
1633415150000|2021-10-05 06:25:50|87569.8|87519.8|87568|87518|87569.8|87519.8|87567.6|87517.6|31
1633415160000|2021-10-05 06:26:00|87570.2|87520.2|87567.8|87517.8|87570.2|87520.2|87567.5|87517.5|24
1633415170000|2021-10-05 06:26:10|87567.6|87517.6|87567.2|87517.2|87568.7|87518.7|87567.2|87517.2|21
1633415180000|2021-10-05 06:26:20|87567|87517|87577.3|87527.3|87578|87528|87565.6|87515.6|30
1633415190000|2021-10-05 06:26:30|87577.9|87527.9|87576.8|87526.8|87577.9|87527.9|87576.1|87526.1|23
1633415200000|2021-10-05 06:26:40|87578.3|87528.3|87581.5|87531.5|87584.9|87534.9|87578.3|87528.3|25
1633415210000|2021-10-05 06:26:50|87581.2|87531.2|87581.3|87531.3|87582.4|87532.4|87580.1|87530.1|32
1633415220000|2021-10-05 06:27:00|87581.2|87531.2|87580.4|87530.4|87581.4|87531.4|87579.1|87529.1|33
1633415230000|2021-10-05 06:27:10|87580.3|87530.3|87578.1|87528.1|87580.7|87530.7|87577.6|87527.6|27
1633415240000|2021-10-05 06:27:20|87578|87528|87578.9|87528.9|87579.1|87529.1|87577.6|87527.6|22
1633415250000|2021-10-05 06:27:30|87579|87529|87578|87528|87579.1|87529.1|87577.9|87527.9|21
1633415260000|2021-10-05 06:27:40|87578.2|87528.2|87583.9|87533.9|87587.7|87537.7|87578.2|87528.2|41
1633415270000|2021-10-05 06:27:50|87583.8|87533.8|87582.2|87532.2|87585.5|87535.5|87581.7|87531.7|30
1633415280000|2021-10-05 06:28:00|87581.8|87531.8|87582.4|87532.4|87583.2|87533.2|87581.3|87531.3|29
1633415290000|2021-10-05 06:28:10|87582.6|87532.6|87584.7|87534.7|87586.2|87548.3|87572.4|87532.5|33
1633415300000|2021-10-05 06:28:20|87584.9|87534.9|87573.2|87523.2|87585.6|87535.6|87572.3|87522.3|45
1633415310000|2021-10-05 06:28:30|87573.1|87523.1|87574|87524|87575.1|87525.1|87572.4|87522.4|37
1633415320000|2021-10-05 06:28:40|87573.9|87523.9|87574|87524|87574.4|87524.4|87573.2|87523.2|26
1633415330000|2021-10-05 06:28:50|87573.4|87523.4|87574.1|87524.1|87574.6|87524.6|87571.8|87521.8|47
1633415340000|2021-10-05 06:29:00|87576.6|87526.6|87578.2|87528.2|87578.2|87528.2|87574.5|87524.5|29
1633415350000|2021-10-05 06:29:10|87570.8|87520.8|87556.9|87506.9|87570.8|87520.8|87555.8|87505.8|36
1633415360000|2021-10-05 06:29:20|87559.2|87509.2|87568.1|87518.1|87571.8|87521.8|87558.6|87508.6|29
1633415370000|2021-10-05 06:29:30|87568.7|87518.7|87566.1|87516.1|87569|87519|87565.9|87515.9|16
1633415380000|2021-10-05 06:29:40|87566.2|87516.2|87575.7|87525.7|87575.7|87525.7|87565.9|87515.9|37
1633415390000|2021-10-05 06:29:50|87576.5|87526.5|87571.3|87521.3|87576.7|87526.7|87570.6|87520.6|42
1633415400000|2021-10-05 06:30:00|87570.3|87520.3|87566.9|87516.9|87572.5|87522.5|87565|87515|49
1633415410000|2021-10-05 06:30:10|87566.7|87516.7|87565.4|87515.4|87568.1|87529.7|87554.7|87515.1|48
1633415420000|2021-10-05 06:30:20|87564.1|87514.1|87530.8|87480.8|87564.4|87527.2|87530.8|87480.8|59
1633415430000|2021-10-05 06:30:30|87531.4|87481.4|87540.1|87490.1|87542.2|87501.8|87526.8|87481.4|54
1633415440000|2021-10-05 06:30:40|87539.8|87489.8|87548.7|87498.7|87551.5|87501.5|87539.8|87489.8|54
1633415450000|2021-10-05 06:30:50|87550.2|87500.2|87549.3|87499.3|87550.5|87500.5|87548|87498|29
1633415460000|2021-10-05 06:31:00|87549.2|87499.2|87548|87498|87549.6|87499.6|87547|87497|39
1633415470000|2021-10-05 06:31:10|87548.2|87498.2|87548.6|87498.6|87550.4|87500.4|87546.2|87496.2|43
1633415480000|2021-10-05 06:31:20|87548.2|87498.2|87539.2|87489.2|87551|87501|87539.2|87489.2|39
1633415490000|2021-10-05 06:31:30|87539.6|87489.6|87542.2|87492.2|87542.6|87492.6|87539.6|87489.6|49
1633415500000|2021-10-05 06:31:40|87542.3|87492.3|87556.9|87506.9|87558.4|87508.4|87541.9|87491.9|55
1633415510000|2021-10-05 06:31:50|87557.1|87507.1|87559.2|87509.2|87559.7|87509.7|87556.7|87506.7|46
1633415520000|2021-10-05 06:32:00|87559.3|87509.3|87545.9|87520.9|87559.7|87520.9|87545.9|87507.6|42
1633415530000|2021-10-05 06:32:10|87546.3|87521.3|87567.5|87517.5|87568.3|87522.4|87545.5|87511.1|41
1633415540000|2021-10-05 06:32:20|87568.2|87518.2|87575.2|87525.2|87576.2|87531.1|87554.8|87517.4|54
1633415550000|2021-10-05 06:32:30|87576.3|87526.3|87562.9|87512.9|87576.5|87528.9|87551.5|87512.6|50
1633415560000|2021-10-05 06:32:40|87563.1|87513.1|87567|87517|87567.2|87529.7|87554.1|87512.8|29
1633415570000|2021-10-05 06:32:50|87567.1|87517.1|87574.5|87524.5|87577.4|87539.5|87560.3|87516.1|41
1633415580000|2021-10-05 06:33:00|87574.2|87524.2|87571.9|87521.9|87575.3|87525.3|87568.3|87518.3|44
1633415590000|2021-10-05 06:33:10|87571.8|87521.8|87554.8|87529.8|87573|87529.8|87554.8|87519.6|39
1633415600000|2021-10-05 06:33:20|87566.9|87516.9|87566.8|87516.8|87568.8|87529.9|87552.3|87516.8|38
1633415610000|2021-10-05 06:33:30|87566.9|87516.9|87559|87534|87567.3|87534.1|87555.8|87513.7|44
1633415620000|2021-10-05 06:33:40|87558|87533|87542.4|87492.4|87558.8|87533.8|87529.2|87490.6|56
1633415630000|2021-10-05 06:33:50|87542.5|87492.5|87538|87488|87543.1|87493.1|87535.8|87485.8|32
1633415640000|2021-10-05 06:34:00|87538.4|87488.4|87530.4|87480.4|87538.9|87488.9|87529.6|87479.6|40
1633415650000|2021-10-05 06:34:10|87530.5|87480.5|87525.4|87500.4|87540.4|87501|87521.2|87480|42
1633415660000|2021-10-05 06:34:20|87525.5|87500.5|87533.1|87508.1|87542.1|87509.1|87525.4|87487.9|49
1633415670000|2021-10-05 06:34:30|87545.9|87495.9|87545.5|87495.5|87547.4|87497.4|87541.5|87491.5|44
1633415680000|2021-10-05 06:34:40|87545.7|87495.7|87548.4|87498.4|87548.4|87512.3|87534.9|87495.2|36
1633415690000|2021-10-05 06:34:50|87548|87498|87535.1|87510.1|87549.8|87511.9|87535.1|87497|41
1633415700000|2021-10-05 06:35:00|87536|87511|87551.3|87501.3|87552.5|87512|87536|87497.3|30
1633415710000|2021-10-05 06:35:10|87550|87500|87554.7|87504.7|87555|87505|87550|87500|38
1633415720000|2021-10-05 06:35:20|87554.2|87504.2|87551.7|87501.7|87554.7|87504.7|87550.9|87500.9|26
1633415730000|2021-10-05 06:35:30|87551.2|87501.2|87556.6|87506.6|87556.8|87506.8|87551.2|87501.2|28
1633415740000|2021-10-05 06:35:40|87555.5|87505.5|87549|87499|87558|87508|87546.5|87496.5|37
1633415750000|2021-10-05 06:35:50|87549.5|87499.5|87545.4|87495.4|87549.6|87509.4|87531.7|87494.6|43
1633415760000|2021-10-05 06:36:00|87545.8|87495.8|87522.8|87497.8|87547.1|87500.1|87522.8|87484.4|44
1633415770000|2021-10-05 06:36:10|87522.7|87497.7|87532.3|87482.3|87534.9|87497.8|87519|87481.8|30
1633415780000|2021-10-05 06:36:20|87532.1|87482.1|87531.5|87481.5|87533|87483|87525.8|87475.8|43
1633415790000|2021-10-05 06:36:30|87531.2|87481.2|87533.9|87483.9|87534.9|87484.9|87530.9|87480.9|43
1633415800000|2021-10-05 06:36:40|87533.3|87483.3|87513.1|87488.1|87533.8|87493|87513.1|87479.3|45
1633415810000|2021-10-05 06:36:50|87513.2|87488.2|87525.7|87475.7|87527.9|87488.7|87513.1|87475.6|38
1633415820000|2021-10-05 06:37:00|87525.9|87475.9|87527.7|87477.7|87528.1|87478.1|87525.6|87475.6|32
1633415830000|2021-10-05 06:37:10|87527.5|87477.5|87527.3|87477.3|87529.1|87479.1|87525.2|87475.2|31
1633415840000|2021-10-05 06:37:20|87527.5|87477.5|87511.3|87486.3|87527.9|87490.4|87511.3|87477.5|43
1633415850000|2021-10-05 06:37:30|87511.6|87486.6|87525.7|87475.7|87525.8|87487.9|87511.2|87472.2|30
1633415860000|2021-10-05 06:37:40|87525.5|87475.5|87522.1|87472.1|87528.2|87478.2|87521.7|87471.7|29
1633415870000|2021-10-05 06:37:50|87522.3|87472.3|87520.1|87470.1|87523|87473|87519.3|87469.3|20
1633415880000|2021-10-05 06:38:00|87520.6|87470.6|87517.9|87467.9|87520.6|87470.6|87515.6|87465.6|43
1633415890000|2021-10-05 06:38:10|87517.8|87467.8|87517.1|87467.1|87519.2|87469.2|87517.1|87467.1|35
1633415900000|2021-10-05 06:38:20|87517.5|87467.5|87516.8|87466.8|87517.8|87467.8|87516.8|87466.8|26
1633415910000|2021-10-05 06:38:30|87516.9|87466.9|87516.6|87466.6|87517.5|87467.5|87515.5|87465.5|25
1633415920000|2021-10-05 06:38:40|87516.4|87466.4|87510.5|87460.5|87516.7|87476.3|87500.9|87459.8|34
1633415930000|2021-10-05 06:38:50|87510.4|87460.4|87504.3|87454.3|87510.4|87460.4|87503.8|87453.8|47
1633415940000|2021-10-05 06:39:00|87504.7|87454.7|87506.7|87456.7|87506.8|87456.8|87503.7|87453.7|25
1633415950000|2021-10-05 06:39:10|87506.8|87456.8|87492.8|87467.8|87507.8|87470|87489.8|87453.6|44
1633415960000|2021-10-05 06:39:20|87492.7|87467.7|87507|87457|87510.6|87474.3|87492.7|87456.3|45
1633415970000|2021-10-05 06:39:30|87507.1|87457.1|87507|87457|87508.2|87458.2|87506.4|87456.4|34
1633415980000|2021-10-05 06:39:40|87506.9|87456.9|87492.5|87467.5|87507.1|87468.5|87492.5|87453.9|26
1633415990000|2021-10-05 06:39:50|87493.2|87468.2|87504.6|87454.6|87505.6|87468.2|87491.5|87453|34
1633416000000|2021-10-05 06:40:00|87505.5|87455.5|87494.2|87469.2|87505.5|87470.7|87491.7|87452.7|47
1633416010000|2021-10-05 06:40:10|87493.7|87468.7|87488.3|87463.3|87503.9|87469|87488|87452.7|40
1633416020000|2021-10-05 06:40:20|87488.4|87463.4|87496.7|87471.7|87508.4|87472.2|87487.3|87456.3|44
1633416030000|2021-10-05 06:40:30|87496.4|87471.4|87507.3|87457.3|87509.5|87472.3|87492.4|87454.7|50
1633416040000|2021-10-05 06:40:40|87496.4|87471.4|87495.6|87470.6|87496.6|87471.6|87493.7|87468.7|38
1633416050000|2021-10-05 06:40:50|87495.8|87470.8|87495.1|87470.1|87507.1|87471.9|87493.3|87456.1|42
1633416060000|2021-10-05 06:41:00|87495.4|87470.4|87496.3|87471.3|87509.5|87473|87494.5|87458.1|37
1633416070000|2021-10-05 06:41:10|87496.4|87471.4|87501.1|87476.1|87501.3|87476.3|87494.7|87469.7|41
1633416080000|2021-10-05 06:41:20|87501|87476|87500.3|87475.3|87502.3|87477.3|87499.5|87474.5|48
1633416090000|2021-10-05 06:41:30|87499.9|87474.9|87499.8|87474.8|87501.2|87476.2|87499.8|87474.8|28
1633416100000|2021-10-05 06:41:40|87499.9|87474.9|87497.4|87472.4|87499.9|87474.9|87497.4|87472.4|29
1633416110000|2021-10-05 06:41:50|87496.5|87471.5|87492.7|87467.7|87508.1|87472.3|87492.7|87456.9|57
1633416120000|2021-10-05 06:42:00|87492.5|87467.5|87505.2|87455.2|87507.4|87469.6|87489.8|87452.9|53
1633416130000|2021-10-05 06:42:10|87505.3|87455.3|87504.2|87454.2|87505.6|87455.6|87503.5|87453.5|47
1633416140000|2021-10-05 06:42:20|87503.9|87453.9|87501.5|87451.5|87504.7|87454.7|87499.9|87449.9|31
1633416150000|2021-10-05 06:42:30|87501.3|87451.3|87500.1|87450.1|87501.3|87451.3|87499.2|87449.2|34
1633416160000|2021-10-05 06:42:40|87500|87450|87499.8|87449.8|87500.2|87450.2|87499.6|87449.6|15
1633416170000|2021-10-05 06:42:50|87499.9|87449.9|87500.4|87450.4|87501.4|87451.4|87497.8|87447.8|43
1633416180000|2021-10-05 06:43:00|87500.5|87450.5|87488|87463|87501.9|87465.4|87488|87450.1|43
1633416190000|2021-10-05 06:43:10|87487.6|87462.6|87501.8|87451.8|87501.9|87463.1|87487.6|87449.4|28
1633416200000|2021-10-05 06:43:20|87501.7|87451.7|87501.4|87451.4|87502.3|87452.3|87500.8|87450.8|26
1633416210000|2021-10-05 06:43:30|87501.3|87451.3|87500.9|87450.9|87502.5|87452.5|87500.7|87450.7|29
1633416220000|2021-10-05 06:43:40|87500.8|87450.8|87501.2|87451.2|87501.7|87451.7|87500.4|87450.4|22
1633416230000|2021-10-05 06:43:50|87501.1|87451.1|87501.5|87451.5|87502.2|87452.2|87501.1|87451.1|23
1633416240000|2021-10-05 06:44:00|87501.6|87451.6|87492.5|87467.5|87506.4|87469|87492.5|87451.5|47
1633416250000|2021-10-05 06:44:10|87492.7|87467.7|87501.3|87451.3|87504.3|87467.7|87488.3|87450.1|35
1633416260000|2021-10-05 06:44:20|87501.2|87451.2|87501.1|87451.1|87501.5|87451.5|87500.2|87450.2|25
1633416270000|2021-10-05 06:44:30|87501.3|87451.3|87502.3|87452.3|87502.6|87452.6|87501.1|87451.1|23
1633416280000|2021-10-05 06:44:40|87502.6|87452.6|87501.8|87451.8|87502.6|87452.6|87500.5|87450.5|27
1633416290000|2021-10-05 06:44:50|87502|87452|87500.1|87450.1|87502.2|87452.2|87499.5|87449.5|41
1633416300000|2021-10-05 06:45:00|87501.1|87451.1|87502.5|87452.5|87502.6|87452.6|87501|87451|31
1633416310000|2021-10-05 06:45:10|87502.4|87452.4|87488.9|87463.9|87502.5|87463.9|87488.6|87451.2|21
1633416320000|2021-10-05 06:45:20|87488.8|87463.8|87500.7|87450.7|87501.2|87464.2|87488.6|87448.2|30
1633416330000|2021-10-05 06:45:30|87501|87451|87503.6|87453.6|87503.6|87453.6|87500.1|87450.1|42
1633416340000|2021-10-05 06:45:40|87503|87453|87500.6|87450.6|87503|87453|87499.9|87449.9|33
1633416350000|2021-10-05 06:45:50|87500.7|87450.7|87500.3|87450.3|87502.2|87452.2|87499.3|87449.3|38
1633416360000|2021-10-05 06:46:00|87501|87451|87503.2|87453.2|87506.1|87456.1|87500.5|87450.5|40
1633416370000|2021-10-05 06:46:10|87501.8|87451.8|87502.3|87452.3|87503.4|87453.4|87501.6|87451.6|26
1633416380000|2021-10-05 06:46:20|87502.1|87452.1|87502.2|87452.2|87503.1|87453.1|87502.1|87452.1|23
1633416390000|2021-10-05 06:46:30|87502.4|87452.4|87503.5|87453.5|87503.5|87453.5|87502|87452|22
1633416400000|2021-10-05 06:46:40|87503.8|87453.8|87506.1|87456.1|87508.9|87469.9|87494.9|87453.2|38
1633416410000|2021-10-05 06:46:50|87505.9|87455.9|87502.5|87452.5|87508.7|87458.7|87501.6|87451.6|50
1633416420000|2021-10-05 06:47:00|87502.7|87452.7|87498.5|87448.5|87504.8|87454.8|87498.5|87448.5|49
1633416430000|2021-10-05 06:47:10|87499.2|87449.2|87496.2|87446.2|87499.2|87449.2|87495.9|87445.9|36
1633416440000|2021-10-05 06:47:20|87496.4|87446.4|87495.8|87445.8|87497.1|87447.1|87494.8|87444.8|42
1633416450000|2021-10-05 06:47:30|87496.2|87446.2|87496.1|87446.1|87496.2|87446.2|87494.4|87444.4|39
1633416460000|2021-10-05 06:47:40|87496|87446|87496.2|87446.2|87496.7|87446.7|87494.4|87444.4|34
1633416470000|2021-10-05 06:47:50|87496.3|87446.3|87500.9|87450.9|87501.6|87460.5|87484.7|87446.3|47
1633416480000|2021-10-05 06:48:00|87499.7|87449.7|87499.3|87449.3|87501.1|87451.1|87499|87449|48
1633416490000|2021-10-05 06:48:10|87499.2|87449.2|87498.7|87448.7|87500.7|87450.7|87498.3|87448.3|35
1633416500000|2021-10-05 06:48:20|87498.9|87448.9|87499.2|87449.2|87500.3|87450.3|87498.7|87448.7|18
1633416510000|2021-10-05 06:48:30|87499.1|87449.1|87494.7|87444.7|87499.9|87449.9|87493.9|87443.9|40
1633416520000|2021-10-05 06:48:40|87495.1|87445.1|87493.8|87443.8|87497.5|87447.5|87493.8|87443.8|32
1633416530000|2021-10-05 06:48:50|87493.7|87443.7|87493.4|87443.4|87494|87444|87491.4|87441.4|30
1633416540000|2021-10-05 06:49:00|87493.3|87443.3|87492.7|87442.7|87494.1|87444.1|87491|87441|31
1633416550000|2021-10-05 06:49:10|87492.6|87442.6|87492.8|87442.8|87492.8|87442.8|87491.8|87441.8|15
1633416560000|2021-10-05 06:49:20|87492.5|87442.5|87491.8|87441.8|87493|87443|87491.4|87441.4|28
1633416570000|2021-10-05 06:49:30|87491.7|87441.7|87492.5|87442.5|87492.8|87442.8|87491.2|87441.2|27
1633416580000|2021-10-05 06:49:40|87492.4|87442.4|87493.9|87443.9|87494|87444|87492|87442|36
1633416590000|2021-10-05 06:49:50|87493.2|87443.2|87494.2|87444.2|87494.7|87444.7|87493.1|87443.1|28
1633416600000|2021-10-05 06:50:00|87493.6|87443.6|87497.2|87447.2|87501.3|87451.3|87493.6|87443.6|46
1633416610000|2021-10-05 06:50:10|87497|87447|87498.1|87448.1|87499.2|87449.2|87496.9|87446.9|38
1633416620000|2021-10-05 06:50:20|87498.4|87448.4|87497.7|87447.7|87498.7|87448.7|87497.1|87447.1|25
1633416630000|2021-10-05 06:50:30|87497.8|87447.8|87498.6|87448.6|87499|87449|87497.4|87447.4|25
1633416640000|2021-10-05 06:50:40|87498.4|87448.4|87499.5|87449.5|87500.2|87450.2|87498.3|87448.3|32
1633416650000|2021-10-05 06:50:50|87499.2|87449.2|87498.8|87448.8|87499.4|87449.4|87498|87448|29
1633416660000|2021-10-05 06:51:00|87499.3|87449.3|87497.9|87447.9|87499.4|87449.4|87497.9|87447.9|24
1633416670000|2021-10-05 06:51:10|87497.7|87447.7|87499.1|87449.1|87499.3|87449.3|87497.5|87447.5|34
1633416680000|2021-10-05 06:51:20|87498.9|87448.9|87497.1|87447.1|87499.1|87449.1|87495.4|87445.4|26
1633416690000|2021-10-05 06:51:30|87497.5|87447.5|87501.1|87451.1|87501.7|87451.7|87495.9|87445.9|30
1633416700000|2021-10-05 06:51:40|87501.2|87451.2|87490.5|87440.5|87501.2|87451.2|87489|87439|45
1633416710000|2021-10-05 06:51:50|87489|87439|87488.7|87438.7|87490|87440|87488.4|87438.4|48
1633416720000|2021-10-05 06:52:00|87488.8|87438.8|87490.2|87440.2|87492.8|87442.8|87488.6|87438.6|45
1633416730000|2021-10-05 06:52:10|87490|87440|87488.2|87438.2|87491|87441|87486.9|87436.9|28
1633416740000|2021-10-05 06:52:20|87487.3|87437.3|87474.4|87424.4|87487.3|87437.3|87473.6|87423.6|55
1633416750000|2021-10-05 06:52:30|87473.6|87423.6|87473.5|87423.5|87475|87425|87471.4|87421.4|46
1633416760000|2021-10-05 06:52:40|87474.2|87424.2|87475.5|87425.5|87476.8|87426.8|87473.1|87423.1|37
1633416770000|2021-10-05 06:52:50|87475.6|87425.6|87481.2|87431.2|87481.2|87431.2|87475.6|87425.6|28
1633416780000|2021-10-05 06:53:00|87480.7|87430.7|87483.5|87433.5|87483.9|87433.9|87480.7|87430.7|41
1633416790000|2021-10-05 06:53:10|87483.4|87433.4|87486.1|87436.1|87487.6|87437.6|87483.4|87433.4|25
1633416800000|2021-10-05 06:53:20|87486|87436|87485.9|87435.9|87491.8|87441.8|87485|87435|50
1633416810000|2021-10-05 06:53:30|87485.6|87435.6|87480|87430|87485.6|87435.6|87480|87430|36
1633416820000|2021-10-05 06:53:40|87480.4|87430.4|87474.2|87424.2|87480.4|87430.4|87472.5|87422.5|47
1633416830000|2021-10-05 06:53:50|87474.3|87424.3|87471.6|87421.6|87474.3|87424.3|87469.2|87419.2|34
1633416840000|2021-10-05 06:54:00|87470.5|87420.5|87473.2|87423.2|87479|87429|87470.5|87420.5|55
1633416850000|2021-10-05 06:54:10|87473.8|87423.8|87473.2|87423.2|87475.8|87425.8|87473.1|87423.1|41
1633416860000|2021-10-05 06:54:20|87473.1|87423.1|87478.1|87428.1|87479.6|87429.6|87472.7|87422.7|41
1633416870000|2021-10-05 06:54:30|87477.6|87427.6|87476.9|87426.9|87478.1|87439.2|87462.3|87424.2|38
1633416880000|2021-10-05 06:54:40|87477|87427|87474.2|87424.2|87477.3|87427.3|87473.3|87423.3|27
1633416890000|2021-10-05 06:54:50|87474.3|87424.3|87479|87429|87479.1|87429.1|87474.2|87424.2|42
1633416900000|2021-10-05 06:55:00|87478.7|87428.7|87480.8|87430.8|87481.9|87431.9|87477.9|87427.9|43
1633416910000|2021-10-05 06:55:10|87481.1|87431.1|87478.8|87428.8|87481.1|87431.1|87478.2|87428.2|28
1633416920000|2021-10-05 06:55:20|87478.5|87428.5|87480.8|87430.8|87481.8|87445.2|87469|87425|51
1633416930000|2021-10-05 06:55:30|87480.9|87430.9|87469.7|87444.7|87482.9|87445.4|87469|87430.9|32
1633416940000|2021-10-05 06:55:40|87469.8|87444.8|87482.7|87432.7|87484|87444.8|87469.5|87432.2|28
1633416950000|2021-10-05 06:55:50|87483.4|87433.4|87478.9|87428.9|87483.4|87433.4|87477.5|87427.5|37
1633416960000|2021-10-05 06:56:00|87478.7|87428.7|87476.2|87426.2|87478.8|87428.8|87475.6|87425.6|48
1633416970000|2021-10-05 06:56:10|87476.6|87426.6|87475.8|87425.8|87477.8|87427.8|87475.6|87425.6|41
1633416980000|2021-10-05 06:56:20|87475.4|87425.4|87475.6|87425.6|87476.3|87426.3|87473.3|87423.3|30
1633416990000|2021-10-05 06:56:30|87475.7|87425.7|87472.6|87422.6|87476|87426|87472.2|87422.2|31
1633417000000|2021-10-05 06:56:40|87472.7|87422.7|87474.3|87424.3|87475.1|87425.1|87472.4|87422.4|33
1633417010000|2021-10-05 06:56:50|87474.8|87424.8|87471.9|87421.9|87475.5|87433.9|87456.8|87418.5|39
1633417020000|2021-10-05 06:57:00|87471.5|87421.5|87477.1|87427.1|87477.3|87438.7|87461.1|87421|46
1633417030000|2021-10-05 06:57:10|87476.8|87426.8|87486.3|87436.3|87488.1|87438.1|87476.8|87426.8|54
1633417040000|2021-10-05 06:57:20|87486.4|87436.4|87486.8|87436.8|87488|87438|87484.9|87434.9|40
1633417050000|2021-10-05 06:57:30|87485.9|87435.9|87481|87456|87489|87458.9|87477.6|87435.9|47
1633417060000|2021-10-05 06:57:40|87480.9|87455.9|87476.9|87451.9|87482.4|87457.4|87476.9|87451.9|46
1633417070000|2021-10-05 06:57:50|87477.6|87452.6|87475.6|87450.6|87478.9|87453.9|87474.4|87449.4|53
1633417080000|2021-10-05 06:58:00|87475.9|87450.9|87490|87440|87490.1|87450.9|87475|87437.5|30
1633417090000|2021-10-05 06:58:10|87490.2|87440.2|87478.3|87453.3|87493|87457.1|87478.3|87440.2|45
1633417100000|2021-10-05 06:58:20|87478.7|87453.7|87491.2|87441.2|87491.3|87453.7|87478.7|87440|33
1633417110000|2021-10-05 06:58:30|87491|87441|87488.5|87438.5|87492.7|87450.2|87470.6|87435.5|49
1633417120000|2021-10-05 06:58:40|87489|87439|87490|87440|87490.1|87440.1|87487.7|87437.7|39
1633417130000|2021-10-05 06:58:50|87489.8|87439.8|87490.2|87440.2|87490.3|87440.3|87489.4|87439.4|25
1633417140000|2021-10-05 06:59:00|87490|87440|87491.6|87441.6|87492.2|87442.2|87489.4|87439.4|41
1633417150000|2021-10-05 06:59:10|87491.3|87441.3|87491.4|87441.4|87492.3|87442.3|87488.9|87438.9|45
1633417160000|2021-10-05 06:59:20|87491.3|87441.3|87490.8|87440.8|87491.6|87441.6|87490.4|87440.4|30
1633417170000|2021-10-05 06:59:30|87491|87441|87493|87443|87494.7|87444.7|87490|87440|36
1633417180000|2021-10-05 06:59:40|87492.9|87442.9|87491.7|87441.7|87493.6|87443.6|87491.7|87441.7|35
1633417190000|2021-10-05 06:59:50|87491.6|87441.6|87494.9|87444.9|87495|87456.6|87481.3|87441.1|50
1633417200000|2021-10-05 07:00:00|87495.3|87445.3|87507.2|87457.2|87508.2|87458.2|87495.3|87445.3|66
1633417210000|2021-10-05 07:00:10|87506.4|87456.4|87498|87448|87507.8|87457.8|87495.6|87445.6|72
1633417220000|2021-10-05 07:00:20|87498.7|87448.7|87496.6|87446.6|87498.7|87448.7|87493.6|87443.6|56
1633417230000|2021-10-05 07:00:30|87496.9|87446.9|87486.9|87461.9|87499.2|87465|87486.9|87446.3|52
1633417240000|2021-10-05 07:00:40|87487.3|87462.3|87492.3|87467.3|87492.9|87467.9|87487.3|87462.3|53
1633417250000|2021-10-05 07:00:50|87491.5|87466.5|87500.3|87450.3|87500.4|87466.8|87486.7|87448.3|50
1633417260000|2021-10-05 07:01:00|87500.2|87450.2|87489.9|87464.9|87502.1|87465.4|87480|87447.9|64
1633417270000|2021-10-05 07:01:10|87489.8|87464.8|87504.1|87454.1|87504.6|87465.4|87489.4|87452.6|53
1633417280000|2021-10-05 07:01:20|87504.2|87454.2|87502.3|87452.3|87504.2|87454.2|87502.3|87452.3|37
1633417290000|2021-10-05 07:01:30|87502.4|87452.4|87504.2|87454.2|87506.6|87456.6|87502.2|87452.2|36
1633417300000|2021-10-05 07:01:40|87505.4|87455.4|87510.7|87460.7|87511.8|87461.8|87503.6|87453.6|48
1633417310000|2021-10-05 07:01:50|87511|87461|87515.8|87465.8|87518.1|87468.1|87509.9|87459.9|56
1633417320000|2021-10-05 07:02:00|87516.1|87466.1|87523.2|87473.2|87523.2|87473.2|87516.1|87466.1|54
1633417330000|2021-10-05 07:02:10|87522.7|87472.7|87507|87482|87522.9|87482.9|87507|87470.1|48
1633417340000|2021-10-05 07:02:20|87507.2|87482.2|87516.5|87466.5|87518.4|87484|87504.7|87466.5|53
1633417350000|2021-10-05 07:02:30|87516.7|87466.7|87506.7|87481.7|87518.7|87482.1|87501.7|87466.1|51
1633417360000|2021-10-05 07:02:40|87506.6|87481.6|87515.7|87465.7|87517.7|87482.9|87503.3|87464.8|47
1633417370000|2021-10-05 07:02:50|87515.3|87465.3|87510.7|87460.7|87515.5|87475.5|87499.4|87460.5|49
1633417380000|2021-10-05 07:03:00|87510.6|87460.6|87518.1|87468.1|87523|87474.1|87499|87460.6|48
1633417390000|2021-10-05 07:03:10|87518|87468|87517.2|87467.2|87520.8|87470.8|87516|87466|50
1633417400000|2021-10-05 07:03:20|87517.4|87467.4|87526.3|87476.3|87528.9|87488.6|87510.1|87466.1|56
1633417410000|2021-10-05 07:03:30|87526.6|87476.6|87533.3|87483.3|87533.4|87493.2|87515.2|87475.4|45
1633417420000|2021-10-05 07:03:40|87532.6|87482.6|87532.3|87482.3|87533.7|87493.1|87515.6|87477.7|62
1633417430000|2021-10-05 07:03:50|87532.2|87482.2|87529.6|87479.6|87534.3|87494.6|87518.2|87479.2|51
1633417440000|2021-10-05 07:04:00|87530.7|87480.7|87535.8|87485.8|87537.1|87495.7|87518.3|87478.6|50
1633417450000|2021-10-05 07:04:10|87535.7|87485.7|87537.8|87487.8|87540|87490|87534.4|87484.4|53
1633417460000|2021-10-05 07:04:20|87537.7|87487.7|87534|87484|87537.7|87487.7|87532.7|87482.7|39
1633417470000|2021-10-05 07:04:30|87533|87483|87529.2|87479.2|87535.7|87485.7|87529.2|87479.2|29
1633417480000|2021-10-05 07:04:40|87528|87478|87533.7|87483.7|87533.9|87483.9|87528|87478|55
1633417490000|2021-10-05 07:04:50|87533.1|87483.1|87533|87483|87533.9|87483.9|87532.5|87482.5|29
1633417500000|2021-10-05 07:05:00|87532.8|87482.8|87541.5|87491.5|87542.1|87492.1|87531.2|87481.2|46
1633417510000|2021-10-05 07:05:10|87541.9|87491.9|87541.7|87491.7|87542.5|87492.5|87538.7|87488.7|63
1633417520000|2021-10-05 07:05:20|87541.8|87491.8|87541.1|87491.1|87542.4|87492.4|87541.1|87491.1|37
1633417530000|2021-10-05 07:05:30|87540.9|87490.9|87539.3|87489.3|87540.9|87490.9|87535.6|87485.6|45
1633417540000|2021-10-05 07:05:40|87538.6|87488.6|87539.7|87489.7|87541.6|87491.6|87538.6|87488.6|57
1633417550000|2021-10-05 07:05:50|87539.5|87489.5|87543.2|87493.2|87544.1|87494.1|87539.5|87489.5|41
1633417560000|2021-10-05 07:06:00|87543.1|87493.1|87546.8|87496.8|87548.1|87498.1|87542.1|87492.1|58
1633417570000|2021-10-05 07:06:10|87546.7|87496.7|87546.7|87496.7|87547.8|87509.4|87533.1|87493.8|42
1633417580000|2021-10-05 07:06:20|87547.2|87497.2|87547.8|87497.8|87548.4|87498.4|87546.7|87496.7|42
1633417590000|2021-10-05 07:06:30|87547.3|87497.3|87546.4|87496.4|87547.4|87497.4|87545.7|87495.7|35
1633417600000|2021-10-05 07:06:40|87546.5|87496.5|87547.7|87497.7|87549.5|87510.1|87534.7|87496.3|39
1633417610000|2021-10-05 07:06:50|87547.6|87497.6|87552.1|87502.1|87553.3|87513.6|87533.8|87495.8|44
1633417620000|2021-10-05 07:07:00|87551.8|87501.8|87539.6|87514.6|87551.8|87516.4|87538.4|87501.5|47
1633417630000|2021-10-05 07:07:10|87539.8|87514.8|87549.2|87499.2|87552.8|87515.1|87536.8|87496.2|46
1633417640000|2021-10-05 07:07:20|87550.5|87500.5|87551.3|87501.3|87551.6|87505.5|87529.5|87492.3|62
1633417650000|2021-10-05 07:07:30|87551.2|87501.2|87554.2|87504.2|87556.3|87506.3|87550.1|87500.1|50
1633417660000|2021-10-05 07:07:40|87553.8|87503.8|87551.5|87501.5|87558.3|87518.7|87541.7|87500.1|51
1633417670000|2021-10-05 07:07:50|87551.3|87501.3|87553.6|87503.6|87554.4|87504.4|87550.6|87500.6|51
1633417680000|2021-10-05 07:08:00|87553.2|87503.2|87554.8|87504.8|87555.5|87505.5|87551.7|87501.7|41
1633417690000|2021-10-05 07:08:10|87554.3|87504.3|87556.6|87506.6|87558.9|87508.9|87553.8|87503.8|42
1633417700000|2021-10-05 07:08:20|87540.1|87515.1|87539.4|87514.4|87543.5|87518.5|87539.4|87514.4|51
1633417710000|2021-10-05 07:08:30|87538.8|87513.8|87554.5|87504.5|87555.2|87517.4|87538.2|87504.5|55
1633417720000|2021-10-05 07:08:40|87554.2|87504.2|87560.5|87510.5|87560.5|87519|87542|87503.4|54
1633417730000|2021-10-05 07:08:50|87560.1|87510.1|87543.1|87493.1|87560.7|87510.7|87532.8|87491.9|46
1633417740000|2021-10-05 07:09:00|87542.9|87492.9|87543.3|87493.3|87544.5|87494.5|87542.2|87492.2|42
1633417750000|2021-10-05 07:09:10|87543.1|87493.1|87534.6|87484.6|87543.9|87497.3|87521.3|87483.8|55
1633417760000|2021-10-05 07:09:20|87533.8|87483.8|87530.4|87480.4|87534.6|87484.6|87529.7|87479.7|53
1633417770000|2021-10-05 07:09:30|87530.6|87480.6|87531.9|87481.9|87532.6|87493.6|87518.6|87479.6|48
1633417780000|2021-10-05 07:09:40|87531.8|87481.8|87534.2|87484.2|87535|87485|87531.2|87481.2|47
1633417790000|2021-10-05 07:09:50|87532.9|87482.9|87535|87485|87536.1|87486.1|87532|87482|33
1633417800000|2021-10-05 07:10:00|87534.5|87484.5|87534.4|87484.4|87539.5|87489.5|87531.9|87481.9|57
1633417810000|2021-10-05 07:10:10|87535|87485|87535.6|87485.6|87535.9|87485.9|87534.6|87484.6|23
1633417820000|2021-10-05 07:10:20|87535.2|87485.2|87534.8|87484.8|87535.2|87485.2|87534.1|87484.1|24
1633417830000|2021-10-05 07:10:30|87534.5|87484.5|87530.1|87480.1|87535.1|87492.2|87516.2|87479.6|46
1633417840000|2021-10-05 07:10:40|87530.2|87480.2|87533.4|87483.4|87534.8|87484.8|87530.2|87480.2|48
1633417850000|2021-10-05 07:10:50|87533.2|87483.2|87536|87486|87537|87498.3|87522.2|87483.2|45
1633417860000|2021-10-05 07:11:00|87535.8|87485.8|87502.4|87477.4|87536.5|87491.4|87501.6|87466.6|48
1633417870000|2021-10-05 07:11:10|87502.8|87477.8|87479|87454|87514.7|87477.8|87479|87443.6|63
1633417880000|2021-10-05 07:11:20|87478.6|87453.6|87480.6|87430.6|87492.3|87454.8|87478.1|87429.8|52
1633417890000|2021-10-05 07:11:30|87479.6|87429.6|87455.6|87430.6|87480.6|87430.6|87455.6|87418.5|61
1633417900000|2021-10-05 07:11:40|87466.9|87416.9|87464.5|87414.5|87467|87417|87462.6|87412.6|51
1633417910000|2021-10-05 07:11:50|87464.3|87414.3|87465.8|87415.8|87465.8|87428.3|87453.3|87408.4|53
1633417920000|2021-10-05 07:12:00|87464.5|87414.5|87479.7|87429.7|87480.5|87434.2|87453.4|87414.5|65
1633417930000|2021-10-05 07:12:10|87479.6|87429.6|87466.7|87441.7|87480.2|87442.4|87464|87425.3|57
1633417940000|2021-10-05 07:12:20|87466.8|87441.8|87482.1|87432.1|87487.2|87443.2|87466.5|87430|56
1633417950000|2021-10-05 07:12:30|87482.3|87432.3|87498.4|87448.4|87498.4|87448.4|87479.7|87429.7|52
1633417960000|2021-10-05 07:12:40|87495.5|87445.5|87500.7|87450.7|87505.6|87455.6|87494.3|87444.3|54
1633417970000|2021-10-05 07:12:50|87501.6|87451.6|87505|87455|87506.2|87456.2|87500.2|87450.2|44
1633417980000|2021-10-05 07:13:00|87505.3|87455.3|87505.4|87455.4|87506.8|87464.2|87489.2|87449.4|55
1633417990000|2021-10-05 07:13:10|87504.9|87454.9|87503.9|87453.9|87506.4|87456.4|87501.7|87451.7|40
1633418000000|2021-10-05 07:13:20|87503.1|87453.1|87508|87458|87509.5|87459.5|87502.2|87452.2|49
1633418010000|2021-10-05 07:13:30|87507.7|87457.7|87511.4|87461.4|87512.9|87462.9|87507.4|87457.4|48
1633418020000|2021-10-05 07:13:40|87512|87462|87524|87474|87524|87483.2|87508.2|87461.6|57
1633418030000|2021-10-05 07:13:50|87521.7|87471.7|87514.9|87464.9|87522.1|87472.1|87514.3|87464.3|62
1633418040000|2021-10-05 07:14:00|87515.3|87465.3|87511.6|87461.6|87516.6|87466.6|87511.2|87461.2|57
1633418050000|2021-10-05 07:14:10|87511.9|87461.9|87511.5|87461.5|87518.1|87479.4|87504.4|87460|58
1633418060000|2021-10-05 07:14:20|87513.2|87463.2|87511.1|87461.1|87513.3|87463.3|87510.6|87460.6|48
1633418070000|2021-10-05 07:14:30|87510.8|87460.8|87512.8|87462.8|87512.8|87462.8|87509.1|87459.1|52
1633418080000|2021-10-05 07:14:40|87512.6|87462.6|87520.7|87470.7|87523.2|87473.2|87511.9|87461.9|57
1633418090000|2021-10-05 07:14:50|87518.6|87468.6|87519.1|87469.1|87522.7|87480.3|87505.3|87468.2|65
1633418100000|2021-10-05 07:15:00|87519.5|87469.5|87510|87460|87519.5|87469.5|87508.9|87458.9|66
1633418110000|2021-10-05 07:15:10|87510.3|87460.3|87502.2|87452.2|87511|87461|87500.4|87450.4|61
1633418120000|2021-10-05 07:15:20|87502.1|87452.1|87500.7|87450.7|87504.3|87454.3|87500.1|87450.1|53
1633418130000|2021-10-05 07:15:30|87504.2|87454.2|87490.6|87465.6|87507.9|87468.2|87490.6|87453|56
1633418140000|2021-10-05 07:15:40|87490.3|87465.3|87499.4|87449.4|87501.8|87466.1|87488.2|87449.4|35
1633418150000|2021-10-05 07:15:50|87499.7|87449.7|87500.3|87450.3|87502.5|87464.9|87487.6|87449.4|39
1633418160000|2021-10-05 07:16:00|87500.5|87450.5|87497.4|87447.4|87501.3|87464|87485.6|87447.4|43
1633418170000|2021-10-05 07:16:10|87498.8|87448.8|87486.2|87461.2|87498.8|87463|87485.7|87448.6|44
1633418180000|2021-10-05 07:16:20|87486.6|87461.6|87478.7|87428.7|87487.9|87462.9|87471.9|87427.2|54
1633418190000|2021-10-05 07:16:30|87478.8|87428.8|87479.6|87429.6|87481.8|87442.3|87466.8|87427.5|45
1633418200000|2021-10-05 07:16:40|87479.2|87429.2|87482.1|87432.1|87483.9|87445.2|87470.2|87429.2|50
1633418210000|2021-10-05 07:16:50|87481.2|87431.2|87489.9|87439.9|87489.9|87452.8|87477.3|87431.1|43
1633418220000|2021-10-05 07:17:00|87477.5|87452.5|87486.2|87436.2|87488.4|87452.5|87475.9|87435.5|46
1633418230000|2021-10-05 07:17:10|87487|87437|87487|87437|87487.9|87450.5|87475.5|87433.3|49
1633418240000|2021-10-05 07:17:20|87487.3|87437.3|87470.3|87445.3|87487.4|87446.4|87469.9|87431.8|47
1633418250000|2021-10-05 07:17:30|87470.2|87445.2|87470|87420|87472.9|87446.2|87457|87416.5|57
1633418260000|2021-10-05 07:17:40|87469.8|87419.8|87465.6|87415.6|87470.3|87420.3|87465.3|87415.3|44
1633418270000|2021-10-05 07:17:50|87466.2|87416.2|87466.2|87416.2|87467.1|87417.1|87466.1|87416.1|25
1633418280000|2021-10-05 07:18:00|87466|87416|87468.2|87418.2|87468.2|87418.2|87466|87416|23
1633418290000|2021-10-05 07:18:10|87468.1|87418.1|87467.9|87417.9|87468.7|87418.7|87466.5|87416.5|30
1633418300000|2021-10-05 07:18:20|87467.5|87417.5|87458.3|87408.3|87467.9|87422.1|87445.2|87404.1|57
1633418310000|2021-10-05 07:18:30|87462.8|87412.8|87464.3|87414.3|87465.6|87425.3|87450.3|87410.7|48
1633418320000|2021-10-05 07:18:40|87464.2|87414.2|87468.8|87418.8|87468.8|87429.2|87452.4|87414.2|50
1633418330000|2021-10-05 07:18:50|87469.1|87419.1|87472|87422|87473.5|87434.4|87459.3|87418.5|51
1633418340000|2021-10-05 07:19:00|87473.6|87423.6|87451.9|87426.9|87474.4|87430.7|87451.7|87417.3|58
1633418350000|2021-10-05 07:19:10|87453.2|87428.2|87468|87418|87470.2|87432.1|87452.7|87417.3|50
1633418360000|2021-10-05 07:19:20|87469.8|87419.8|87460.6|87435.6|87474.4|87436.3|87457.3|87415|51
1633418370000|2021-10-05 07:19:30|87460.4|87435.4|87468.3|87418.3|87482|87436.3|87460.4|87416.1|69
1633418380000|2021-10-05 07:19:40|87467.9|87417.9|87469|87419|87472.6|87422.6|87466.3|87416.3|57
1633418390000|2021-10-05 07:19:50|87468.9|87418.9|87469.4|87419.4|87471.8|87421.8|87468.9|87418.9|41
1633418400000|2021-10-05 07:20:00|87470.4|87420.4|87467.8|87417.8|87475.3|87425.3|87466|87416|49
1633418410000|2021-10-05 07:20:10|87465.5|87415.5|87469.4|87419.4|87471.2|87434.1|87454.8|87414.5|68
1633418420000|2021-10-05 07:20:20|87469.5|87419.5|87470.7|87420.7|87471.8|87421.8|87469.5|87419.5|59
1633418430000|2021-10-05 07:20:30|87470.1|87420.1|87471.6|87421.6|87471.8|87421.8|87469.5|87419.5|41
1633418440000|2021-10-05 07:20:40|87471.3|87421.3|87473.4|87423.4|87475.3|87425.3|87471.3|87421.3|46
1633418450000|2021-10-05 07:20:50|87473.2|87423.2|87470|87420|87473.2|87434|87457|87419.2|51
1633418460000|2021-10-05 07:21:00|87470.6|87420.6|87480.5|87430.5|87481|87436.2|87461.2|87420.2|48
1633418470000|2021-10-05 07:21:10|87481.1|87431.1|87479.7|87429.7|87481.3|87439.8|87464.4|87427.2|45
1633418480000|2021-10-05 07:21:20|87479.8|87429.8|87478.4|87428.4|87480.4|87430.4|87478.4|87428.4|40
1633418490000|2021-10-05 07:21:30|87478.6|87428.6|87456.8|87431.8|87479.9|87437.6|87456.3|87419.2|58
1633418500000|2021-10-05 07:21:40|87456.6|87431.6|87461.8|87436.8|87476.7|87437.4|87456.6|87419.2|59
1633418510000|2021-10-05 07:21:50|87462.1|87437.1|87461.4|87436.4|87462.1|87437.1|87460.9|87435.9|28
1633418520000|2021-10-05 07:22:00|87461.5|87436.5|87455.7|87430.7|87470.7|87436.5|87455.5|87418.8|52
1633418530000|2021-10-05 07:22:10|87456.1|87431.1|87469.3|87419.3|87470|87431.1|87455.6|87416.9|27
1633418540000|2021-10-05 07:22:20|87469.2|87419.2|87467.7|87417.7|87469.3|87431.8|87454.2|87415.1|44
1633418550000|2021-10-05 07:22:30|87467.3|87417.3|87466|87416|87467.6|87417.6|87465.1|87415.1|37
1633418560000|2021-10-05 07:22:40|87465.8|87415.8|87457.2|87407.2|87465.8|87423.5|87445.3|87405.2|54
1633418570000|2021-10-05 07:22:50|87457.6|87407.6|87456|87406|87457.7|87407.7|87454.2|87404.2|55
1633418580000|2021-10-05 07:23:00|87456.6|87406.6|87457.5|87407.5|87461.3|87411.3|87455.2|87405.2|47
1633418590000|2021-10-05 07:23:10|87457.1|87407.1|87457.1|87407.1|87458|87408|87456.8|87406.8|36
1633418600000|2021-10-05 07:23:20|87457.2|87407.2|87458.5|87408.5|87459.8|87409.8|87455.9|87405.9|50
1633418610000|2021-10-05 07:23:30|87458.7|87408.7|87452.1|87402.1|87458.7|87408.7|87451.9|87401.9|33
1633418620000|2021-10-05 07:23:40|87452.8|87402.8|87418.7|87368.7|87452.8|87402.8|87418.7|87368.7|72
1633418630000|2021-10-05 07:23:50|87417.8|87367.8|87421.9|87371.9|87422.4|87372.4|87417.8|87367.8|58
1633418640000|2021-10-05 07:24:00|87420.3|87370.3|87413.6|87388.6|87429.2|87391.5|87410.6|87369.9|58
1633418650000|2021-10-05 07:24:10|87413.8|87388.8|87411.5|87386.5|87414.6|87389.6|87409.3|87384.3|44
1633418660000|2021-10-05 07:24:20|87411.6|87386.6|87417.1|87367.1|87424.9|87388.6|87408.9|87365.4|55
1633418670000|2021-10-05 07:24:30|87416.8|87366.8|87417.5|87367.5|87419.2|87379.8|87401.5|87363.7|50
1633418680000|2021-10-05 07:24:40|87418.2|87368.2|87414.5|87364.5|87418.2|87377.3|87401.4|87362|52
1633418690000|2021-10-05 07:24:50|87414.4|87364.4|87418|87368|87422.3|87384.7|87403.9|87364.4|63
1633418700000|2021-10-05 07:25:00|87418.3|87368.3|87404|87379|87418.8|87381.7|87401.7|87367.4|46
1633418710000|2021-10-05 07:25:10|87402.5|87377.5|87400.1|87375.1|87415.9|87377.9|87400|87360.9|51
1633418720000|2021-10-05 07:25:20|87399.1|87374.1|87401.5|87376.5|87416.1|87377.7|87399|87361.2|40
1633418730000|2021-10-05 07:25:30|87401.7|87376.7|87418.7|87368.7|87419|87379|87401.6|87364.6|46
1633418740000|2021-10-05 07:25:40|87418.4|87368.4|87405.9|87380.9|87418.7|87382.3|87405.9|87368.2|31
1633418750000|2021-10-05 07:25:50|87406.3|87381.3|87407.4|87382.4|87410|87385|87406.3|87381.3|51
1633418760000|2021-10-05 07:26:00|87408.2|87383.2|87387.5|87362.5|87419|87383.3|87386.6|87361.6|55
1633418770000|2021-10-05 07:26:10|87387.8|87362.8|87397.5|87347.5|87397.5|87364.8|87384.1|87347.5|58
1633418780000|2021-10-05 07:26:20|87397.3|87347.3|87400.4|87350.4|87400.4|87362.5|87384.3|87343.3|53
1633418790000|2021-10-05 07:26:30|87400|87350|87387.2|87362.2|87403.5|87365.1|87386.7|87350|43
1633418800000|2021-10-05 07:26:40|87388.3|87363.3|87393.7|87368.7|87403.4|87368.7|87388.3|87352.6|52
1633418810000|2021-10-05 07:26:50|87393.5|87368.5|87394.3|87369.3|87394.8|87369.8|87391.9|87366.9|47
1633418820000|2021-10-05 07:27:00|87394.6|87369.6|87393.7|87368.7|87394.6|87369.6|87392.5|87367.5|38
1633418830000|2021-10-05 07:27:10|87393.8|87368.8|87397.7|87372.7|87399.7|87374.7|87392.8|87367.8|44
1633418840000|2021-10-05 07:27:20|87397.6|87372.6|87393.9|87368.9|87398.2|87373.2|87393.1|87368.1|39
1633418850000|2021-10-05 07:27:30|87393.5|87368.5|87394.1|87369.1|87396.6|87371.6|87391.2|87366.2|53
1633418860000|2021-10-05 07:27:40|87395|87370|87401.4|87376.4|87409.5|87376.7|87394.1|87357.8|40
1633418870000|2021-10-05 07:27:50|87399.9|87374.9|87402.2|87377.2|87406.9|87381.9|87399.9|87374.9|54
1633418880000|2021-10-05 07:28:00|87401.2|87376.2|87388.8|87363.8|87417.3|87377.6|87388.5|87363.5|57
1633418890000|2021-10-05 07:28:10|87388.3|87363.3|87397.9|87347.9|87399.8|87364.7|87383.2|87344.8|50
1633418900000|2021-10-05 07:28:20|87396.9|87346.9|87399.9|87349.9|87401.4|87364.3|87381.4|87344.5|54
1633418910000|2021-10-05 07:28:30|87400.3|87350.3|87390.8|87365.8|87404.6|87366.6|87387.6|87350|52
1633418920000|2021-10-05 07:28:40|87391|87366|87391|87366|87391.9|87366.9|87389.3|87364.3|43
1633418930000|2021-10-05 07:28:50|87391.2|87366.2|87391.7|87366.7|87391.9|87366.9|87386.4|87361.4|50
1633418940000|2021-10-05 07:29:00|87391.6|87366.6|87402.6|87352.6|87403.2|87369.6|87389.4|87351.8|58
1633418950000|2021-10-05 07:29:10|87402.7|87352.7|87391.6|87366.6|87404.6|87369.8|87391.3|87352.2|44
1633418960000|2021-10-05 07:29:20|87392|87367|87404.7|87354.7|87404.7|87368|87389|87354.7|56
1633418970000|2021-10-05 07:29:30|87404.9|87354.9|87408|87358|87408|87358|87404.3|87354.3|31
1633418980000|2021-10-05 07:29:40|87407.8|87357.8|87425.1|87375.1|87425.1|87387.7|87394.8|87357.6|64
1633418990000|2021-10-05 07:29:50|87425.4|87375.4|87441.5|87391.5|87441.9|87398.1|87423.1|87374.2|53
1633419000000|2021-10-05 07:30:00|87441.4|87391.4|87434.6|87384.6|87441.4|87404|87421.6|87383.8|54
1633419010000|2021-10-05 07:30:10|87434.3|87384.3|87423.4|87398.4|87434.9|87398.4|87419.3|87380.5|48
1633419020000|2021-10-05 07:30:20|87423.1|87398.1|87426.5|87401.5|87445.7|87406.7|87422.8|87388.1|61
1633419030000|2021-10-05 07:30:30|87439.5|87389.5|87444.4|87394.4|87444.8|87394.8|87439.5|87389.5|57
1633419040000|2021-10-05 07:30:40|87444.7|87394.7|87445.8|87395.8|87447.4|87397.4|87444.7|87394.7|45
1633419050000|2021-10-05 07:30:50|87445.3|87395.3|87441.9|87416.9|87446.4|87417.4|87435.7|87395.3|45
1633419060000|2021-10-05 07:31:00|87441.5|87416.5|87461|87411|87461.4|87422.6|87436.8|87408|69
1633419070000|2021-10-05 07:31:10|87460.7|87410.7|87470.1|87420.1|87470.1|87420.1|87460.5|87410.5|54
1633419080000|2021-10-05 07:31:20|87470.4|87420.4|87469.3|87444.3|87480.2|87444.6|87467.5|87420.3|57
1633419090000|2021-10-05 07:31:30|87469.2|87444.2|87472.3|87447.3|87486.7|87447.5|87466.8|87434.1|50
1633419100000|2021-10-05 07:31:40|87472.4|87447.4|87473.3|87448.3|87492|87452.9|87471.8|87437.7|58
1633419110000|2021-10-05 07:31:50|87473.2|87448.2|87469.7|87444.7|87474.4|87449.4|87469.5|87444.5|44
1633419120000|2021-10-05 07:32:00|87469.5|87444.5|87481.5|87431.5|87482.1|87446.3|87465.9|87431.5|50
1633419130000|2021-10-05 07:32:10|87480.3|87430.3|87491.2|87441.2|87493.7|87454.6|87471.6|87430.3|48
1633419140000|2021-10-05 07:32:20|87490.3|87440.3|87477.7|87427.7|87490.4|87448.5|87464.8|87427.2|55
1633419150000|2021-10-05 07:32:30|87477.2|87427.2|87461.9|87436.9|87477.2|87436.9|87459.9|87421.7|47
1633419160000|2021-10-05 07:32:40|87461.1|87436.1|87461|87436|87478.4|87443.2|87459.1|87426.3|64
1633419170000|2021-10-05 07:32:50|87460.5|87435.5|87462|87437|87463.2|87438.2|87458.9|87433.9|65
1633419180000|2021-10-05 07:33:00|87462.1|87437.1|87464.9|87439.9|87466.2|87441.2|87462.1|87437.1|48
1633419190000|2021-10-05 07:33:10|87465|87440|87460.4|87435.4|87475.8|87440|87457.7|87422.8|56
1633419200000|2021-10-05 07:33:20|87460.7|87435.7|87454.4|87429.4|87461.2|87436.2|87454.4|87429.4|60
1633419210000|2021-10-05 07:33:30|87454.5|87429.5|87454.8|87429.8|87455.4|87430.4|87452.9|87427.9|45
1633419220000|2021-10-05 07:33:40|87454.6|87429.6|87451.3|87426.3|87455.2|87430.2|87450.8|87425.8|47
1633419230000|2021-10-05 07:33:50|87451|87426|87455.3|87405.3|87460.5|87426.1|87449.9|87405|44
1633419240000|2021-10-05 07:34:00|87455.8|87405.8|87454.6|87404.6|87455.8|87405.8|87453.5|87403.5|39
1633419250000|2021-10-05 07:34:10|87454.2|87404.2|87447.6|87422.6|87457.9|87422.6|87443.3|87402.9|41
1633419260000|2021-10-05 07:34:20|87447.9|87422.9|87432.9|87407.9|87449.6|87424.6|87432.6|87396.9|65
1633419270000|2021-10-05 07:34:30|87433.5|87408.5|87430.4|87405.4|87433.9|87408.9|87430|87405|60
1633419280000|2021-10-05 07:34:40|87430.7|87405.7|87439.8|87389.8|87445.9|87408.3|87425.8|87388.5|49
1633419290000|2021-10-05 07:34:50|87439.5|87389.5|87425.5|87400.5|87440.2|87401.4|87425.4|87386.2|45
1633419300000|2021-10-05 07:35:00|87425.6|87400.6|87426.3|87401.3|87427.2|87402.2|87425|87400|49
1633419310000|2021-10-05 07:35:10|87426.4|87401.4|87426.6|87401.6|87428.4|87403.4|87426|87401|46
1633419320000|2021-10-05 07:35:20|87426.9|87401.9|87441.9|87391.9|87441.9|87404.2|87423.6|87391.8|48
1633419330000|2021-10-05 07:35:30|87441.6|87391.6|87436.1|87386.1|87441.6|87402.8|87423.4|87385.2|47
1633419340000|2021-10-05 07:35:40|87422.5|87397.5|87419.3|87394.3|87423.7|87398.7|87418.5|87393.5|47
1633419350000|2021-10-05 07:35:50|87419.1|87394.1|87417.1|87392.1|87420.1|87395.1|87416.1|87391.1|49
1633419360000|2021-10-05 07:36:00|87416.3|87391.3|87419.3|87394.3|87420.9|87395.9|87416.3|87391.3|54
1633419370000|2021-10-05 07:36:10|87419.5|87394.5|87420.2|87395.2|87420.4|87395.4|87418.9|87393.9|39
1633419380000|2021-10-05 07:36:20|87420|87395|87421.5|87396.5|87424|87399|87419.8|87394.8|43
1633419390000|2021-10-05 07:36:30|87421.6|87396.6|87423.2|87398.2|87438.2|87400.9|87421.6|87386.3|44
1633419400000|2021-10-05 07:36:40|87423.4|87398.4|87422.1|87397.1|87423.4|87398.4|87419.7|87394.7|44
1633419410000|2021-10-05 07:36:50|87422.2|87397.2|87436.7|87386.7|87437.6|87399.5|87421.8|87386.6|37
1633419420000|2021-10-05 07:37:00|87436.8|87386.8|87429.6|87404.6|87439.2|87406.5|87426.3|87386.8|49
1633419430000|2021-10-05 07:37:10|87429|87404|87432.5|87407.5|87433|87408|87427.9|87402.9|50
1633419440000|2021-10-05 07:37:20|87432.7|87407.7|87432.5|87407.5|87432.7|87407.7|87431.2|87406.2|41
1633419450000|2021-10-05 07:37:30|87432.8|87407.8|87437.8|87412.8|87439.5|87414.5|87432.3|87407.3|40
1633419460000|2021-10-05 07:37:40|87437.9|87412.9|87441.7|87416.7|87442|87417|87437.8|87412.8|32
1633419470000|2021-10-05 07:37:50|87439.4|87414.4|87439.4|87414.4|87454.7|87417.2|87438.7|87403.3|58
1633419480000|2021-10-05 07:38:00|87439.1|87414.1|87451.4|87401.4|87455.5|87418.2|87438.9|87401.4|54
1633419490000|2021-10-05 07:38:10|87450.7|87400.7|87422.1|87397.1|87451.1|87405.5|87421.9|87384.7|60
1633419500000|2021-10-05 07:38:20|87422.3|87397.3|87435.6|87385.6|87436.6|87397.3|87421.5|87384|45
1633419510000|2021-10-05 07:38:30|87435.7|87385.7|87434.9|87384.9|87436.5|87401.4|87421.2|87382|47
1633419520000|2021-10-05 07:38:40|87434.2|87384.2|87410|87385|87435.7|87396|87409.2|87377.6|56
1633419530000|2021-10-05 07:38:50|87408.9|87383.9|87426.7|87376.7|87427.8|87391|87408|87376.5|59
1633419540000|2021-10-05 07:39:00|87427.8|87377.8|87425.7|87375.7|87427.8|87391.5|87413.9|87373|65
1633419550000|2021-10-05 07:39:10|87426.2|87376.2|87424.3|87374.3|87426.9|87386.1|87411.1|87372.6|56
1633419560000|2021-10-05 07:39:20|87424.7|87374.7|87428.9|87378.9|87432.1|87392.3|87413.1|87374.1|58
1633419570000|2021-10-05 07:39:30|87429.1|87379.1|87418.4|87393.4|87431.6|87393.4|87418.1|87378.2|48
1633419580000|2021-10-05 07:39:40|87418.7|87393.7|87393.8|87368.8|87419.4|87394.4|87390.6|87352.9|54
1633419590000|2021-10-05 07:39:50|87394.9|87369.9|87403.2|87378.2|87414.4|87378.2|87394.6|87359.9|60
1633419600000|2021-10-05 07:40:00|87402.7|87377.7|87401|87376|87402.9|87377.9|87399.7|87374.7|48
1633419610000|2021-10-05 07:40:10|87401.4|87376.4|87389.9|87364.9|87416.9|87381.6|87389.5|87364.5|56
1633419620000|2021-10-05 07:40:20|87389.7|87364.7|87389.2|87364.2|87390.5|87365.5|87387.3|87362.3|58
1633419630000|2021-10-05 07:40:30|87389.3|87364.3|87413.7|87363.7|87413.7|87372.8|87389.3|87360.5|45
1633419640000|2021-10-05 07:40:40|87412.9|87362.9|87410.7|87360.7|87413.5|87363.5|87408.4|87358.4|41
1633419650000|2021-10-05 07:40:50|87410.8|87360.8|87401.8|87376.8|87414|87378|87400.8|87357.9|63
1633419660000|2021-10-05 07:41:00|87401.5|87376.5|87416.5|87366.5|87417.5|87378.2|87401.5|87365.4|46
1633419670000|2021-10-05 07:41:10|87416.8|87366.8|87421.8|87371.8|87421.8|87376.3|87399.3|87362.5|63
1633419680000|2021-10-05 07:41:20|87422.2|87372.2|87412.2|87362.2|87425|87378|87399.3|87357.7|52
1633419690000|2021-10-05 07:41:30|87412.3|87362.3|87409.6|87359.6|87413.2|87363.2|87408.3|87358.3|40
1633419700000|2021-10-05 07:41:40|87409.5|87359.5|87398.3|87373.3|87411.7|87374.4|87398.3|87359.4|33
1633419710000|2021-10-05 07:41:50|87398.5|87373.5|87412.3|87362.3|87413.5|87373.7|87397.9|87361.4|38
1633419720000|2021-10-05 07:42:00|87412.4|87362.4|87406.9|87381.9|87420.1|87382.2|87406.9|87361.9|47
1633419730000|2021-10-05 07:42:10|87407|87382|87415.8|87365.8|87415.8|87382.2|87404|87365.8|55
1633419740000|2021-10-05 07:42:20|87416.7|87366.7|87412.3|87362.3|87416.7|87378.6|87397.2|87357.2|54
1633419750000|2021-10-05 07:42:30|87412|87362|87411.7|87361.7|87412.7|87362.7|87408.1|87358.1|58
1633419760000|2021-10-05 07:42:40|87411.6|87361.6|87414.2|87364.2|87415|87378.1|87402|87360.6|42
1633419770000|2021-10-05 07:42:50|87413.5|87363.5|87401.6|87376.6|87416.1|87376.8|87400.7|87362.4|47
1633419780000|2021-10-05 07:43:00|87401.5|87376.5|87404.8|87379.8|87418.8|87381.5|87401.5|87364.3|46
1633419790000|2021-10-05 07:43:10|87405.1|87380.1|87405.1|87380.1|87406.2|87381.2|87404.6|87379.6|45
1633419800000|2021-10-05 07:43:20|87405.3|87380.3|87416|87366|87417.8|87380.3|87404.4|87366|34
1633419810000|2021-10-05 07:43:30|87415.9|87365.9|87404.5|87379.5|87416.7|87379.6|87399.2|87361|41
1633419820000|2021-10-05 07:43:40|87403.8|87378.8|87404.3|87379.3|87405.2|87380.2|87403.8|87378.8|25
1633419830000|2021-10-05 07:43:50|87404.4|87379.4|87404.2|87379.2|87404.9|87379.9|87403.6|87378.6|25
1633419840000|2021-10-05 07:44:00|87404|87379|87423.7|87373.7|87424|87383.1|87404|87372.8|56
1633419850000|2021-10-05 07:44:10|87422.3|87372.3|87408.2|87358.2|87424|87386.5|87396|87357.9|42
1633419860000|2021-10-05 07:44:20|87406.3|87356.3|87405.8|87355.8|87406.9|87368.6|87391.7|87353.9|44
1633419870000|2021-10-05 07:44:30|87404.9|87354.9|87400.4|87350.4|87404.9|87365.7|87389.8|87349.1|60
1633419880000|2021-10-05 07:44:40|87399.4|87349.4|87394.5|87344.5|87399.4|87349.4|87394.5|87344.5|56
1633419890000|2021-10-05 07:44:50|87393.3|87343.3|87394.7|87344.7|87396.1|87346.1|87392.5|87342.5|39
1633419900000|2021-10-05 07:45:00|87394.8|87344.8|87403.1|87353.1|87405.9|87366.2|87391.2|87344.8|52
1633419910000|2021-10-05 07:45:10|87403.6|87353.6|87396.3|87346.3|87403.6|87358.4|87380.1|87343.6|52
1633419920000|2021-10-05 07:45:20|87383.5|87358.5|87400.1|87350.1|87400.1|87362.9|87383.4|87347.9|57
1633419930000|2021-10-05 07:45:30|87399.9|87349.9|87390.4|87365.4|87400.4|87366.4|87388.1|87349.4|48
1633419940000|2021-10-05 07:45:40|87390.3|87365.3|87412.1|87362.1|87413.4|87377.8|87390.1|87361.7|57
1633419950000|2021-10-05 07:45:50|87412|87362|87398.2|87373.2|87413.2|87374.5|87395|87360|47
1633419960000|2021-10-05 07:46:00|87398.5|87373.5|87396.6|87371.6|87398.5|87373.5|87396.2|87371.2|47
1633419970000|2021-10-05 07:46:10|87396.5|87371.5|87410.7|87385.7|87411.2|87386.2|87396.5|87371.5|48
1633419980000|2021-10-05 07:46:20|87411|87386|87417.9|87367.9|87425.5|87387.3|87404.5|87367|49
1633419990000|2021-10-05 07:46:30|87417|87367|87397.4|87372.4|87417.9|87376.1|87397.4|87366.8|39
1633420000000|2021-10-05 07:46:40|87397.3|87372.3|87403.5|87378.5|87405.1|87380.1|87396.7|87371.7|45
1633420010000|2021-10-05 07:46:50|87404.3|87379.3|87401.4|87376.4|87404.5|87379.5|87400.9|87375.9|34
1633420020000|2021-10-05 07:47:00|87401.3|87376.3|87397.7|87372.7|87401.6|87376.6|87394.5|87369.5|56
1633420030000|2021-10-05 07:47:10|87397.8|87372.8|87399.2|87374.2|87409.3|87374.4|87391.2|87357.1|50
1633420040000|2021-10-05 07:47:20|87398.6|87373.6|87385.4|87360.4|87399.9|87373.6|87385.1|87349.9|48
1633420050000|2021-10-05 07:47:30|87385.2|87360.2|87399.2|87349.2|87402|87368.7|87369.5|87327.9|57
1633420060000|2021-10-05 07:47:40|87400.3|87350.3|87400.7|87350.7|87400.7|87350.7|87398.3|87348.3|45
1633420070000|2021-10-05 07:47:50|87400.6|87350.6|87395.3|87345.3|87400.6|87350.6|87395.2|87345.2|44
1633420080000|2021-10-05 07:48:00|87395.4|87345.4|87399.7|87349.7|87400.5|87350.5|87394.2|87344.2|47
1633420090000|2021-10-05 07:48:10|87398.6|87348.6|87357|87332|87399.8|87353.5|87356.2|87324.3|57
1633420100000|2021-10-05 07:48:20|87369.8|87319.8|87354.6|87329.6|87374.1|87329.6|87354.6|87318.9|58
1633420110000|2021-10-05 07:48:30|87348.2|87323.2|87379.7|87329.7|87380.3|87330.3|87348.2|87310.5|60
1633420120000|2021-10-05 07:48:40|87379.3|87329.3|87378.6|87328.6|87379.4|87345.8|87364.9|87327.2|53
1633420130000|2021-10-05 07:48:50|87378.5|87328.5|87381.6|87331.6|87381.6|87345.6|87368.7|87326.3|56
1633420140000|2021-10-05 07:49:00|87381.1|87331.1|87369.8|87344.8|87382.9|87345.2|87369.7|87330.7|44
1633420150000|2021-10-05 07:49:10|87370.1|87345.1|87371|87346|87386.5|87347.8|87369.6|87334.6|40
1633420160000|2021-10-05 07:49:20|87371.1|87346.1|87365.7|87340.7|87374.3|87349.3|87363.2|87338.2|46
1633420170000|2021-10-05 07:49:30|87365.4|87340.4|87373.7|87323.7|87376.7|87341.1|87358|87321.3|56
1633420180000|2021-10-05 07:49:40|87373.8|87323.8|87375.2|87325.2|87375.9|87325.9|87373|87323|38
1633420190000|2021-10-05 07:49:50|87374|87324|87366.5|87341.5|87378.4|87341.5|87366|87322.7|35
1633420200000|2021-10-05 07:50:00|87368.3|87343.3|87368.6|87343.6|87381.1|87343.7|87366.3|87328.8|47
1633420210000|2021-10-05 07:50:10|87368.5|87343.5|87367|87342|87368.7|87343.7|87366.7|87341.7|32
1633420220000|2021-10-05 07:50:20|87366.9|87341.9|87368.5|87343.5|87368.5|87343.5|87366.5|87341.5|34
1633420230000|2021-10-05 07:50:30|87365.7|87340.7|87356.5|87331.5|87366.6|87341.6|87351.9|87326.9|37
1633420240000|2021-10-05 07:50:40|87356.4|87331.4|87356.8|87331.8|87358.9|87333.9|87350.8|87325.8|37
1633420250000|2021-10-05 07:50:50|87356.7|87331.7|87370.7|87320.7|87371.7|87334.2|87351.8|87316|52
1633420260000|2021-10-05 07:51:00|87371.4|87321.4|87377|87327|87377|87338.5|87358.2|87321.4|54
1633420270000|2021-10-05 07:51:10|87376.8|87326.8|87376.4|87326.4|87378.2|87339.6|87362.3|87325.6|47
1633420280000|2021-10-05 07:51:20|87376.5|87326.5|87373.9|87348.9|87377.5|87350.1|87370.9|87326.5|42
1633420290000|2021-10-05 07:51:30|87373.7|87348.7|87379.7|87354.7|87396|87359.5|87372.8|87341.5|51
1633420300000|2021-10-05 07:51:40|87380.4|87355.4|87384.5|87334.5|87392.4|87355.4|87379.7|87334.2|42
1633420310000|2021-10-05 07:51:50|87385|87335|87374.3|87349.3|87388|87352.4|87374.3|87334.2|53
1633420320000|2021-10-05 07:52:00|87376.2|87351.2|87378|87353|87389.5|87353.9|87375.3|87338|44
1633420330000|2021-10-05 07:52:10|87378.5|87353.5|87363.6|87338.6|87390.8|87357.3|87363|87336.9|55
1633420340000|2021-10-05 07:52:20|87362.7|87337.7|87380.6|87330.6|87382.8|87344.9|87362.7|87330.3|38
1633420350000|2021-10-05 07:52:30|87380.8|87330.8|87381.3|87331.3|87381.3|87331.3|87380.4|87330.4|17
1633420360000|2021-10-05 07:52:40|87381.2|87331.2|87368.3|87343.3|87381.2|87343.8|87367.8|87329.9|20
1633420370000|2021-10-05 07:52:50|87368.2|87343.2|87368.9|87343.9|87369.4|87344.4|87367.9|87342.9|21
1633420380000|2021-10-05 07:53:00|87369.1|87344.1|87369.3|87344.3|87381.8|87347.6|87368.3|87331.4|43
1633420390000|2021-10-05 07:53:10|87369.2|87344.2|87367|87342|87369.8|87344.8|87367|87342|37
1633420400000|2021-10-05 07:53:20|87366.9|87341.9|87365.7|87340.7|87367.4|87342.4|87365.3|87340.3|31
1633420410000|2021-10-05 07:53:30|87365.6|87340.6|87356.5|87331.5|87366.1|87341.1|87355.5|87330.5|36
1633420420000|2021-10-05 07:53:40|87356.4|87331.4|87357.9|87332.9|87360.4|87335.4|87352.8|87327.8|37
1633420430000|2021-10-05 07:53:50|87357.8|87332.8|87357.6|87332.6|87359.8|87334.8|87355.7|87330.7|44
1633420440000|2021-10-05 07:54:00|87357.9|87332.9|87357.6|87332.6|87371.3|87334.5|87357.4|87321.2|35
1633420450000|2021-10-05 07:54:10|87357.9|87332.9|87356.1|87331.1|87357.9|87332.9|87355.9|87330.9|42
1633420460000|2021-10-05 07:54:20|87356.3|87331.3|87364.8|87339.8|87374.5|87340.3|87353.6|87324.5|46
1633420470000|2021-10-05 07:54:30|87365.1|87340.1|87383.6|87333.6|87384|87340.1|87365.1|87330.5|55
1633420480000|2021-10-05 07:54:40|87383.3|87333.3|87383.7|87333.7|87384.8|87334.8|87380.5|87330.5|55
1633420490000|2021-10-05 07:54:50|87384.1|87334.1|87375.4|87325.4|87388|87338|87374.2|87324.2|57
1633420500000|2021-10-05 07:55:00|87375.2|87325.2|87373.6|87323.6|87375.7|87325.7|87373.1|87323.1|40
1633420510000|2021-10-05 07:55:10|87373.5|87323.5|87371.7|87321.7|87375.5|87335.3|87358.8|87316.2|47
1633420520000|2021-10-05 07:55:20|87371.5|87321.5|87364.2|87339.2|87377.3|87339.5|87356.4|87318.9|41
1633420530000|2021-10-05 07:55:30|87364.3|87339.3|87365|87340|87378|87340|87358.1|87320.3|50
1633420540000|2021-10-05 07:55:40|87364.8|87339.8|87357.8|87307.8|87378.5|87340.7|87346.3|87307.8|60
1633420550000|2021-10-05 07:55:50|87358.6|87308.6|87356.5|87306.5|87360.5|87323.2|87335.1|87303.7|54
1633420560000|2021-10-05 07:56:00|87356.4|87306.4|87349.5|87324.5|87362.6|87326.3|87342.8|87299.4|55
1633420570000|2021-10-05 07:56:10|87349.7|87324.7|87349.3|87324.3|87350.9|87325.9|87349.2|87324.2|31
1633420580000|2021-10-05 07:56:20|87349.1|87324.1|87377.3|87327.3|87378.6|87334.8|87348.9|87323.9|53
1633420590000|2021-10-05 07:56:30|87377.2|87327.2|87387.1|87337.1|87391.4|87343.5|87368.5|87325.4|48
1633420600000|2021-10-05 07:56:40|87386.8|87336.8|87370.2|87345.2|87386.8|87348.2|87368|87330|49
1633420610000|2021-10-05 07:56:50|87370|87345|87375.8|87325.8|87378.3|87345|87365.2|87325.8|34
1633420620000|2021-10-05 07:57:00|87375.9|87325.9|87358.9|87333.9|87375.9|87340.1|87358.4|87324.3|51
1633420630000|2021-10-05 07:57:10|87359.1|87334.1|87368.3|87318.3|87371.6|87335.7|87358.7|87317.1|49
1633420640000|2021-10-05 07:57:20|87368.4|87318.4|87365.5|87315.5|87369.9|87319.9|87365.4|87315.4|45
1633420650000|2021-10-05 07:57:30|87365|87315|87364.9|87314.9|87369.1|87328.4|87353.4|87314.2|47
1633420660000|2021-10-05 07:57:40|87365|87315|87360.1|87335.1|87369.4|87336.1|87351.5|87314.7|42
1633420670000|2021-10-05 07:57:50|87360|87335|87356.9|87331.9|87361.4|87336.4|87355.1|87330.1|38
1633420680000|2021-10-05 07:58:00|87356.1|87331.1|87349.2|87324.2|87357|87332|87348.4|87323.4|49
1633420690000|2021-10-05 07:58:10|87349.3|87324.3|87363.6|87313.6|87365.7|87324.3|87343.1|87305.9|48
1633420700000|2021-10-05 07:58:20|87362.4|87312.4|87381.7|87331.7|87382.2|87344.8|87349.9|87309.9|62
1633420710000|2021-10-05 07:58:30|87381.4|87331.4|87369.4|87319.4|87381.6|87344.5|87357.1|87319.4|44
1633420720000|2021-10-05 07:58:40|87370|87320|87369.6|87319.6|87370.5|87320.5|87368|87318|46
1633420730000|2021-10-05 07:58:50|87370|87320|87375.5|87325.5|87376.8|87336.8|87361.1|87319.4|50
1633420740000|2021-10-05 07:59:00|87374.5|87324.5|87382.2|87332.2|87384.3|87334.3|87374.5|87324.5|52
1633420750000|2021-10-05 07:59:10|87382.6|87332.6|87391.5|87341.5|87393|87355.3|87375.6|87332.6|58
1633420760000|2021-10-05 07:59:20|87391.7|87341.7|87397.7|87347.7|87397.9|87347.9|87389|87339|57
1633420770000|2021-10-05 07:59:30|87398.9|87348.9|87404.6|87354.6|87404.7|87354.7|87398.2|87348.2|49
1633420780000|2021-10-05 07:59:40|87404|87354|87406.7|87356.7|87407.2|87357.2|87400.7|87350.7|59
1633420790000|2021-10-05 07:59:50|87408.3|87358.3|87409.4|87359.4|87412.6|87362.6|87406.7|87356.7|59
1633420800000|2021-10-05 08:00:00|87410.2|87360.2|87413.3|87363.3|87414.2|87364.2|87402.1|87352.1|60
1633420810000|2021-10-05 08:00:10|87413.2|87363.2|87401|87351|87413.2|87371.1|87385.6|87346|69
1633420820000|2021-10-05 08:00:20|87400.3|87350.3|87389.7|87364.7|87402.5|87366|87387.4|87349.7|61
1633420830000|2021-10-05 08:00:30|87389.9|87364.9|87401.1|87351.1|87405.3|87369|87389|87350.6|61
1633420840000|2021-10-05 08:00:40|87400.8|87350.8|87401.6|87351.6|87402.8|87352.8|87399.9|87349.9|41
1633420850000|2021-10-05 08:00:50|87401.5|87351.5|87395.9|87345.9|87403.9|87353.9|87395.9|87345.9|54
1633420860000|2021-10-05 08:01:00|87384.8|87359.8|87403.3|87378.3|87412.2|87382.7|87384|87346.1|58
1633420870000|2021-10-05 08:01:10|87401.9|87376.9|87407.6|87357.6|87414|87378|87401.1|87357.3|49
1633420880000|2021-10-05 08:01:20|87407.8|87357.8|87384.6|87359.6|87407.8|87359.6|87383.8|87347.6|61
1633420890000|2021-10-05 08:01:30|87383.7|87358.7|87379.2|87354.2|87394.7|87358.7|87379.2|87338.6|62
1633420900000|2021-10-05 08:01:40|87380.4|87355.4|87378.7|87353.7|87392.2|87356.8|87374.5|87336.7|61
1633420910000|2021-10-05 08:01:50|87378.9|87353.9|87386.1|87336.1|87389.4|87354.7|87376.8|87336.1|55
1633420920000|2021-10-05 08:02:00|87385.9|87335.9|87389.1|87339.1|87389.7|87353.9|87375.7|87335.9|40
1633420930000|2021-10-05 08:02:10|87388.5|87338.5|87375.5|87350.5|87390.3|87352.4|87370.2|87338.5|49
1633420940000|2021-10-05 08:02:20|87375.3|87350.3|87396.9|87346.9|87397.2|87369|87374.5|87344.9|57
1633420950000|2021-10-05 08:02:30|87397.1|87347.1|87380.5|87355.5|87397.1|87357.7|87380.5|87344|46
1633420960000|2021-10-05 08:02:40|87380.2|87355.2|87394.8|87344.8|87396.1|87355.7|87376.7|87340.2|47
1633420970000|2021-10-05 08:02:50|87395.1|87345.1|87390.4|87365.4|87400.7|87365.8|87382.3|87344.1|42
1633420980000|2021-10-05 08:03:00|87390.8|87365.8|87391.3|87366.3|87392.9|87367.9|87390.8|87365.8|31
1633420990000|2021-10-05 08:03:10|87392.1|87367.1|87394.6|87369.6|87395.2|87370.2|87391.7|87366.7|33
1633421000000|2021-10-05 08:03:20|87394.2|87369.2|87390|87365|87395.3|87370.3|87388.7|87363.7|34
1633421010000|2021-10-05 08:03:30|87389.6|87364.6|87399.2|87349.2|87401.3|87367.2|87386.5|87348.9|41
1633421020000|2021-10-05 08:03:40|87399.3|87349.3|87380.6|87355.6|87399.5|87358.9|87380.6|87345.4|41
1633421030000|2021-10-05 08:03:50|87380.4|87355.4|87404.3|87379.3|87404.3|87379.3|87380.2|87355.2|41
1633421040000|2021-10-05 08:04:00|87403.9|87378.9|87411|87361|87418|87380.3|87400.6|87358.4|63
1633421050000|2021-10-05 08:04:10|87410.2|87360.2|87413.4|87363.4|87416.5|87378.8|87401.4|87359.6|47
1633421060000|2021-10-05 08:04:20|87413|87363|87407.7|87357.7|87413.3|87363.3|87406.8|87356.8|41
1633421070000|2021-10-05 08:04:30|87407.6|87357.6|87407.2|87357.2|87408.4|87358.4|87406.6|87356.6|38
1633421080000|2021-10-05 08:04:40|87407.4|87357.4|87395.4|87370.4|87409.8|87372.1|87394.8|87357.4|38
1633421090000|2021-10-05 08:04:50|87395.2|87370.2|87403.2|87353.2|87405.6|87370.5|87393.9|87352.5|49
1633421100000|2021-10-05 08:05:00|87403.8|87353.8|87397.8|87372.8|87404.7|87373.2|87391.9|87353.5|46
1633421110000|2021-10-05 08:05:10|87398|87373|87398.2|87373.2|87399|87374|87396.7|87371.7|33
1633421120000|2021-10-05 08:05:20|87398|87373|87393.8|87368.8|87398|87373|87393.8|87368.8|36
1633421130000|2021-10-05 08:05:30|87395.1|87370.1|87391.2|87366.2|87395.1|87370.1|87390.9|87365.9|31
1633421140000|2021-10-05 08:05:40|87391.1|87366.1|87402.3|87377.3|87414.8|87377.8|87390.7|87361|57
1633421150000|2021-10-05 08:05:50|87402|87377|87393.2|87368.2|87414|87379.6|87391.6|87362.4|63
1633421160000|2021-10-05 08:06:00|87393|87368|87395.3|87370.3|87396.6|87371.6|87391.9|87366.9|55
1633421170000|2021-10-05 08:06:10|87395.6|87370.6|87398.6|87373.6|87400|87375|87395.6|87370.6|43
1633421180000|2021-10-05 08:06:20|87398.3|87373.3|87403.5|87378.5|87404.4|87379.4|87398|87373|39
1633421190000|2021-10-05 08:06:30|87403.4|87378.4|87402.4|87377.4|87408.9|87383.9|87402.2|87377.2|61
1633421200000|2021-10-05 08:06:40|87402.5|87377.5|87403.4|87378.4|87403.7|87378.7|87401.9|87376.9|30
1633421210000|2021-10-05 08:06:50|87403.6|87378.6|87399.8|87374.8|87403.9|87378.9|87399.7|87374.7|36
1633421220000|2021-10-05 08:07:00|87399.9|87374.9|87401.3|87376.3|87401.7|87376.7|87399.7|87374.7|30
1633421230000|2021-10-05 08:07:10|87401.4|87376.4|87401.1|87376.1|87401.7|87376.7|87400.2|87375.2|30
1633421240000|2021-10-05 08:07:20|87401.2|87376.2|87402.6|87377.6|87405|87380|87400.4|87375.4|35
1633421250000|2021-10-05 08:07:30|87402.3|87377.3|87402.1|87377.1|87402.9|87377.9|87401.7|87376.7|44
1633421260000|2021-10-05 08:07:40|87402.2|87377.2|87413.3|87363.3|87414.9|87377.4|87400.6|87363.1|34
1633421270000|2021-10-05 08:07:50|87412.9|87362.9|87394.2|87369.2|87412.9|87371.3|87393.5|87357|44
1633421280000|2021-10-05 08:08:00|87394.3|87369.3|87393.2|87368.2|87395.1|87370.1|87392|87367|36
1633421290000|2021-10-05 08:08:10|87392.9|87367.9|87381.7|87356.7|87402.4|87368.2|87380.4|87344.6|43
1633421300000|2021-10-05 08:08:20|87381.9|87356.9|87368.2|87343.2|87392.1|87356.9|87368.2|87334.6|54
1633421310000|2021-10-05 08:08:30|87369.1|87344.1|87387.5|87337.5|87387.5|87349.1|87369.1|87335.2|52
1633421320000|2021-10-05 08:08:40|87387.4|87337.4|87368.7|87343.7|87388.7|87345.6|87368.7|87331.3|53
1633421330000|2021-10-05 08:08:50|87368.8|87343.8|87368.5|87343.5|87372.8|87347.8|87367.4|87342.4|44
1633421340000|2021-10-05 08:09:00|87367.4|87342.4|87359.6|87334.6|87386|87348.3|87359.4|87321.6|63
1633421350000|2021-10-05 08:09:10|87359.8|87334.8|87358|87333|87360.3|87335.3|87356.8|87331.8|53
1633421360000|2021-10-05 08:09:20|87357.9|87332.9|87360.8|87335.8|87362.9|87337.9|87357.8|87332.8|55
1633421370000|2021-10-05 08:09:30|87361.8|87336.8|87362|87337|87377.7|87339.9|87361.3|87321.7|51
1633421380000|2021-10-05 08:09:40|87361.7|87336.7|87360.8|87335.8|87373.1|87336.8|87359.5|87320.9|45
1633421390000|2021-10-05 08:09:50|87360.5|87335.5|87358.4|87333.4|87371.7|87336.2|87357.6|87321.7|35
1633421400000|2021-10-05 08:10:00|87358.3|87333.3|87361|87336|87361|87336|87357.6|87332.6|43
1633421410000|2021-10-05 08:10:10|87360.8|87335.8|87381.3|87331.3|87381.3|87348.4|87359.7|87327.3|50
1633421420000|2021-10-05 08:10:20|87381.9|87331.9|87391.7|87341.7|87392.6|87351.8|87376.1|87331.9|52
1633421430000|2021-10-05 08:10:30|87391.8|87341.8|87392.2|87342.2|87404.2|87364.4|87386.5|87341|60
1633421440000|2021-10-05 08:10:40|87392.1|87342.1|87385.1|87335.1|87392.7|87342.7|87384.5|87334.5|47
1633421450000|2021-10-05 08:10:50|87384.8|87334.8|87388.7|87338.7|87389.2|87339.2|87384|87334|33
1633421460000|2021-10-05 08:11:00|87376.5|87351.5|87391|87341|87392.2|87353.5|87376.5|87340.3|47
1633421470000|2021-10-05 08:11:10|87391.9|87341.9|87399.5|87349.5|87400.5|87360.8|87378.7|87339.3|45
1633421480000|2021-10-05 08:11:20|87399.2|87349.2|87377|87352|87400.7|87352.6|87375.2|87337.7|61
1633421490000|2021-10-05 08:11:30|87379|87354|87380.6|87355.6|87382.1|87357.1|87378.5|87353.5|32
1633421500000|2021-10-05 08:11:40|87380.7|87355.7|87385.3|87335.3|87389.5|87356.5|87376|87334.1|50
1633421510000|2021-10-05 08:11:50|87385.1|87335.1|87383.7|87333.7|87387.1|87351.6|87371.9|87333.2|47
1633421520000|2021-10-05 08:12:00|87383.6|87333.6|87376|87351|87384|87351.3|87372|87332.5|46
1633421530000|2021-10-05 08:12:10|87375.9|87350.9|87377.6|87352.6|87377.6|87352.6|87374.4|87349.4|46
1633421540000|2021-10-05 08:12:20|87377.5|87352.5|87379.7|87354.7|87382|87357|87377.4|87352.4|45
1633421550000|2021-10-05 08:12:30|87380.2|87355.2|87381.6|87356.6|87381.6|87356.6|87379.8|87354.8|24
1633421560000|2021-10-05 08:12:40|87381.2|87356.2|87393.7|87343.7|87398.4|87359.2|87380.9|87343.6|37
1633421570000|2021-10-05 08:12:50|87394|87344|87379|87354|87395|87357|87376.7|87344|41
1633421580000|2021-10-05 08:13:00|87379.4|87354.4|87377.3|87352.3|87379.5|87354.5|87376.8|87351.8|33
1633421590000|2021-10-05 08:13:10|87377.4|87352.4|87380.9|87355.9|87380.9|87355.9|87377.2|87352.2|36
1633421600000|2021-10-05 08:13:20|87380.7|87355.7|87380.9|87355.9|87381.2|87356.2|87380.2|87355.2|27
1633421610000|2021-10-05 08:13:30|87380.5|87355.5|87376.6|87351.6|87390.2|87356|87376.1|87339.9|44
1633421620000|2021-10-05 08:13:40|87376.1|87351.1|87378.4|87353.4|87378.8|87353.8|87375.7|87350.7|43
1633421630000|2021-10-05 08:13:50|87378.2|87353.2|87364.2|87339.2|87384.4|87353.5|87364.2|87329.2|53
1633421640000|2021-10-05 08:14:00|87364.5|87339.5|87377.4|87327.4|87377.8|87342.8|87364|87326.1|56
1633421650000|2021-10-05 08:14:10|87377.6|87327.6|87369.3|87319.3|87377.6|87332.8|87357.8|87319.2|44
1633421660000|2021-10-05 08:14:20|87369.7|87319.7|87359|87334|87375.3|87336.4|87358.6|87317.9|47
1633421670000|2021-10-05 08:14:30|87358.9|87333.9|87360.2|87335.2|87360.6|87335.6|87358.1|87333.1|50
1633421680000|2021-10-05 08:14:40|87360.4|87335.4|87361.4|87311.4|87369.7|87335.4|87351.2|87311.4|53
1633421690000|2021-10-05 08:14:50|87361.3|87311.3|87361.1|87311.1|87361.9|87322.3|87345.5|87308.6|50
1633421700000|2021-10-05 08:15:00|87348.4|87323.4|87367.5|87317.5|87367.9|87328.6|87348|87313.5|40
1633421710000|2021-10-05 08:15:10|87367.8|87317.8|87353.1|87328.1|87368.1|87328.7|87352.4|87316.1|41
1633421720000|2021-10-05 08:15:20|87352.7|87327.7|87356.1|87331.1|87368.6|87332.1|87352.6|87317.4|36
1633421730000|2021-10-05 08:15:30|87356.8|87331.8|87364.6|87314.6|87365.8|87331.8|87351.2|87314.2|41
1633421740000|2021-10-05 08:15:40|87365|87315|87347|87322|87365.2|87325.1|87345.9|87314.1|32
1633421750000|2021-10-05 08:15:50|87346.8|87321.8|87359.1|87309.1|87359.9|87322.9|87343.6|87306.3|44
1633421760000|2021-10-05 08:16:00|87359.5|87309.5|87348.4|87323.4|87360.8|87325.6|87347.8|87309.5|50
1633421770000|2021-10-05 08:16:10|87348.3|87323.3|87363.7|87313.7|87364.1|87326.7|87348.1|87311.9|40
1633421780000|2021-10-05 08:16:20|87363.6|87313.6|87363|87313|87363.7|87313.7|87362.2|87312.2|39
1633421790000|2021-10-05 08:16:30|87363.3|87313.3|87349.1|87324.1|87363.4|87325.6|87349.1|87312.7|25
1633421800000|2021-10-05 08:16:40|87349|87324|87345.5|87320.5|87349.2|87324.2|87345.2|87320.2|36
1633421810000|2021-10-05 08:16:50|87345.4|87320.4|87343.1|87318.1|87345.4|87320.4|87342.3|87317.3|51
1633421820000|2021-10-05 08:17:00|87343|87318|87342|87317|87344.8|87319.8|87340.9|87315.9|52
1633421830000|2021-10-05 08:17:10|87342.4|87317.4|87342.2|87317.2|87343.4|87318.4|87341.1|87316.1|39
1633421840000|2021-10-05 08:17:20|87342.1|87317.1|87350|87325|87361.7|87325.4|87341.9|87311.2|44
1633421850000|2021-10-05 08:17:30|87350.2|87325.2|87350|87325|87350.7|87325.7|87349.4|87324.4|34
1633421860000|2021-10-05 08:17:40|87350.1|87325.1|87350.2|87325.2|87350.8|87325.8|87349|87324|21
1633421870000|2021-10-05 08:17:50|87350|87325|87342.7|87317.7|87350|87325|87339.3|87314.3|47
1633421880000|2021-10-05 08:18:00|87342.5|87317.5|87341.3|87316.3|87342.7|87317.7|87341.1|87316.1|39
1633421890000|2021-10-05 08:18:10|87341.1|87316.1|87334.6|87309.6|87348|87316.1|87334.1|87297.1|38
1633421900000|2021-10-05 08:18:20|87334.2|87309.2|87332.7|87307.7|87334.7|87309.7|87332.7|87307.7|38
1633421910000|2021-10-05 08:18:30|87332.6|87307.6|87332|87307|87333.8|87308.8|87331.6|87306.6|41
1633421920000|2021-10-05 08:18:40|87332.9|87307.9|87329.3|87304.3|87332.9|87307.9|87327|87302|46
1633421930000|2021-10-05 08:18:50|87329.6|87304.6|87329.4|87304.4|87330.5|87305.5|87328.9|87303.9|20
1633421940000|2021-10-05 08:19:00|87329.5|87304.5|87334.8|87309.8|87336.9|87311.9|87326.8|87301.8|55
1633421950000|2021-10-05 08:19:10|87333.8|87308.8|87335.3|87310.3|87335.9|87310.9|87333.8|87308.8|45
1633421960000|2021-10-05 08:19:20|87333.6|87308.6|87335.6|87310.6|87336.7|87311.7|87330|87305|38
1633421970000|2021-10-05 08:19:30|87336|87311|87335.7|87310.7|87336.9|87311.9|87335.1|87310.1|32
1633421980000|2021-10-05 08:19:40|87335.6|87310.6|87335|87310|87336.7|87311.7|87333.7|87308.7|39
1633421990000|2021-10-05 08:19:50|87334.9|87309.9|87334|87309|87335.6|87310.6|87333.6|87308.6|27
1633422000000|2021-10-05 08:20:00|87334.2|87309.2|87330.8|87305.8|87334.7|87309.7|87328.7|87303.7|46
1633422010000|2021-10-05 08:20:10|87330.9|87305.9|87330.8|87305.8|87335.3|87310.3|87330.8|87305.8|33
1633422020000|2021-10-05 08:20:20|87330.9|87305.9|87330.3|87305.3|87331.7|87306.7|87326.9|87301.9|36
1633422030000|2021-10-05 08:20:30|87329.9|87304.9|87334.6|87309.6|87335|87310|87329.9|87304.9|37
1633422040000|2021-10-05 08:20:40|87334.8|87309.8|87334.5|87309.5|87335.1|87310.1|87333.5|87308.5|23
1633422050000|2021-10-05 08:20:50|87334.3|87309.3|87336.1|87311.1|87336.1|87311.1|87333.5|87308.5|26
1633422060000|2021-10-05 08:21:00|87335.8|87310.8|87336.2|87311.2|87336.3|87311.3|87334.1|87309.1|30
1633422070000|2021-10-05 08:21:10|87336.3|87311.3|87336.8|87311.8|87336.9|87311.9|87335.8|87310.8|18
1633422080000|2021-10-05 08:21:20|87337.4|87312.4|87344.7|87319.7|87344.8|87319.8|87337.4|87312.4|37
1633422090000|2021-10-05 08:21:30|87344.9|87319.9|87349.9|87324.9|87350.6|87325.6|87344.5|87319.5|29
1633422100000|2021-10-05 08:21:40|87350.4|87325.4|87352.5|87327.5|87353.8|87328.8|87349.6|87324.6|31
1633422110000|2021-10-05 08:21:50|87354.6|87329.6|87352.2|87327.2|87354.6|87329.6|87351.1|87326.1|44
1633422120000|2021-10-05 08:22:00|87352.5|87327.5|87353.2|87328.2|87364.5|87331|87352|87313.6|52
1633422130000|2021-10-05 08:22:10|87353.5|87328.5|87353.7|87328.7|87355.5|87330.5|87351|87326|37
1633422140000|2021-10-05 08:22:20|87353.3|87328.3|87358.1|87333.1|87358.6|87333.6|87352.7|87327.7|49
1633422150000|2021-10-05 08:22:30|87358.5|87333.5|87361.2|87336.2|87363.4|87338.4|87358.5|87333.5|51
1633422160000|2021-10-05 08:22:40|87361.5|87336.5|87360.8|87335.8|87362.2|87337.2|87360.6|87335.6|34
1633422170000|2021-10-05 08:22:50|87360.5|87335.5|87366.8|87341.8|87382|87344.2|87360.5|87328.1|43
1633422180000|2021-10-05 08:23:00|87366.9|87341.9|87367.8|87342.8|87381.3|87344.8|87366.5|87330.6|39
1633422190000|2021-10-05 08:23:10|87368|87343|87365.5|87340.5|87378.2|87343.6|87364.9|87327.2|45
1633422200000|2021-10-05 08:23:20|87365.8|87340.8|87361.6|87336.6|87375.8|87341.4|87360.3|87324.1|52
1633422210000|2021-10-05 08:23:30|87361.5|87336.5|87364.8|87339.8|87365.6|87340.6|87361.1|87336.1|54
1633422220000|2021-10-05 08:23:40|87364.6|87339.6|87361.1|87336.1|87374.2|87340|87359.9|87323.2|45
1633422230000|2021-10-05 08:23:50|87361.6|87336.6|87352.1|87327.1|87361.6|87336.6|87351.2|87326.2|58
1633422240000|2021-10-05 08:24:00|87352.2|87327.2|87353.7|87328.7|87354.2|87329.2|87351.6|87326.6|40
1633422250000|2021-10-05 08:24:10|87353.4|87328.4|87349|87324|87353.5|87328.5|87348.6|87323.6|45
1633422260000|2021-10-05 08:24:20|87349.3|87324.3|87349.9|87324.9|87350.6|87325.6|87346.2|87321.2|36
1633422270000|2021-10-05 08:24:30|87349.4|87324.4|87349.8|87324.8|87349.8|87324.8|87347.7|87322.7|35
1633422280000|2021-10-05 08:24:40|87349.7|87324.7|87344.9|87319.9|87349.8|87324.8|87344.1|87319.1|44
1633422290000|2021-10-05 08:24:50|87345.2|87320.2|87343.3|87318.3|87345.4|87320.4|87343.3|87318.3|33
1633422300000|2021-10-05 08:25:00|87343.6|87318.6|87339.6|87314.6|87344.1|87319.1|87339.3|87314.3|47
1633422310000|2021-10-05 08:25:10|87339.7|87314.7|87341.4|87316.4|87344.4|87319.4|87339.7|87314.7|39
1633422320000|2021-10-05 08:25:20|87341.7|87316.7|87344.4|87319.4|87344.7|87319.7|87341.2|87316.2|31
1633422330000|2021-10-05 08:25:30|87344.5|87319.5|87344.4|87319.4|87346.9|87321.9|87344.4|87319.4|35
1633422340000|2021-10-05 08:25:40|87344.5|87319.5|87347|87322|87347.8|87322.8|87344.4|87319.4|37
1633422350000|2021-10-05 08:25:50|87347.2|87322.2|87347.4|87322.4|87347.9|87322.9|87345.7|87320.7|37
1633422360000|2021-10-05 08:26:00|87347.5|87322.5|87348.6|87323.6|87350.9|87325.9|87346.5|87321.5|42
1633422370000|2021-10-05 08:26:10|87348.9|87323.9|87349.5|87324.5|87351.2|87326.2|87345.5|87320.5|49
1633422380000|2021-10-05 08:26:20|87349.7|87324.7|87348.2|87323.2|87352.2|87327.2|87347.3|87322.3|49
1633422390000|2021-10-05 08:26:30|87348.8|87323.8|87352.3|87327.3|87353.5|87328.5|87348|87323|41
1633422400000|2021-10-05 08:26:40|87352.5|87327.5|87353.9|87328.9|87354.8|87329.8|87351.5|87326.5|30
1633422410000|2021-10-05 08:26:50|87354.2|87329.2|87353.6|87328.6|87354.2|87329.2|87353.1|87328.1|21
1633422420000|2021-10-05 08:27:00|87353.4|87328.4|87353.6|87328.6|87354.6|87329.6|87353.2|87328.2|36
1633422430000|2021-10-05 08:27:10|87353.8|87328.8|87348.3|87323.3|87354|87329|87347.5|87322.5|47
1633422440000|2021-10-05 08:27:20|87348.1|87323.1|87350.2|87325.2|87350.9|87325.9|87346.1|87321.1|44
1633422450000|2021-10-05 08:27:30|87350.3|87325.3|87354|87329|87354|87329|87350.3|87325.3|44
1633422460000|2021-10-05 08:27:40|87354.1|87329.1|87353.7|87328.7|87354.4|87329.4|87353.1|87328.1|36
1633422470000|2021-10-05 08:27:50|87353.8|87328.8|87354.7|87329.7|87355.1|87330.1|87352.6|87327.6|21
1633422480000|2021-10-05 08:28:00|87354.6|87329.6|87355|87330|87355.4|87330.4|87354.4|87329.4|37
1633422490000|2021-10-05 08:28:10|87354.7|87329.7|87354.2|87329.2|87355.5|87330.5|87351.1|87326.1|47
1633422500000|2021-10-05 08:28:20|87353.9|87328.9|87358.6|87333.6|87360.4|87335.4|87353.7|87328.7|50
1633422510000|2021-10-05 08:28:30|87358.9|87333.9|87360.1|87335.1|87360.7|87335.7|87358.9|87333.9|33
1633422520000|2021-10-05 08:28:40|87359.9|87334.9|87360.5|87335.5|87360.6|87335.6|87359.9|87334.9|16
1633422530000|2021-10-05 08:28:50|87360.4|87335.4|87357.5|87332.5|87360.4|87335.4|87356.6|87331.6|30
1633422540000|2021-10-05 08:29:00|87357.2|87332.2|87367.7|87342.7|87368.9|87343.9|87357|87332|48
1633422550000|2021-10-05 08:29:10|87369.3|87344.3|87367.9|87342.9|87370.9|87345.9|87367.1|87342.1|49
1633422560000|2021-10-05 08:29:20|87367.8|87342.8|87368.7|87343.7|87370|87345|87367.3|87342.3|44
1633422570000|2021-10-05 08:29:30|87368.8|87343.8|87363.4|87338.4|87368.8|87343.8|87362.7|87337.7|51
1633422580000|2021-10-05 08:29:40|87363.9|87338.9|87365.5|87340.5|87367.6|87342.6|87363.9|87338.9|50
1633422590000|2021-10-05 08:29:50|87365.6|87340.6|87362.2|87337.2|87380.6|87343.8|87361.5|87329.8|48
1633422600000|2021-10-05 08:30:00|87362.1|87337.1|87365|87340|87371.5|87341|87357.9|87321.2|54
1633422610000|2021-10-05 08:30:10|87365.3|87340.3|87365|87340|87366|87341|87364.1|87339.1|36
1633422620000|2021-10-05 08:30:20|87365.1|87340.1|87354.1|87329.1|87379.6|87342.6|87353.5|87328.4|54
1633422630000|2021-10-05 08:30:30|87353.8|87328.8|87351.5|87326.5|87364.3|87329|87351.1|87314.3|44
1633422640000|2021-10-05 08:30:40|87351.1|87326.1|87353.1|87303.1|87355.5|87327.5|87340.7|87302.7|53
1633422650000|2021-10-05 08:30:50|87353.8|87303.8|87346.4|87296.4|87353.8|87314.8|87339.8|87295.9|53
1633422660000|2021-10-05 08:31:00|87346.9|87296.9|87333.3|87308.3|87350.3|87309.2|87333.3|87296.1|55
1633422670000|2021-10-05 08:31:10|87334.2|87309.2|87345.1|87295.1|87347.9|87310.6|87332|87294.9|41
1633422680000|2021-10-05 08:31:20|87344.8|87294.8|87347.4|87297.4|87347.4|87297.4|87344.8|87294.8|27
1633422690000|2021-10-05 08:31:30|87347.3|87297.3|87347.3|87297.3|87347.9|87297.9|87345.7|87295.7|33
1633422700000|2021-10-05 08:31:40|87346.4|87296.4|87338.9|87313.9|87351.1|87314.9|87335.9|87296.1|48
1633422710000|2021-10-05 08:31:50|87339.1|87314.1|87335.7|87310.7|87339.1|87314.1|87333.8|87308.8|48
1633422720000|2021-10-05 08:32:00|87335.5|87310.5|87333.9|87308.9|87336.1|87311.1|87333.8|87308.8|38
1633422730000|2021-10-05 08:32:10|87333.7|87308.7|87332|87307|87334.5|87309.5|87329.7|87304.7|29
1633422740000|2021-10-05 08:32:20|87331.7|87306.7|87335.7|87310.7|87336.9|87311.9|87331.7|87306.7|50
1633422750000|2021-10-05 08:32:30|87335.9|87310.9|87335.3|87310.3|87336.1|87311.1|87334.7|87309.7|28
1633422760000|2021-10-05 08:32:40|87335.1|87310.1|87335.8|87310.8|87336.2|87311.2|87334.7|87309.7|35
1633422770000|2021-10-05 08:32:50|87335.5|87310.5|87334.4|87309.4|87336.6|87311.6|87334.4|87309.4|26
1633422780000|2021-10-05 08:33:00|87335.8|87310.8|87332|87307|87336.6|87311.6|87330.6|87305.6|43
1633422790000|2021-10-05 08:33:10|87332.6|87307.6|87329.5|87304.5|87332.6|87307.6|87328.2|87303.2|37
1633422800000|2021-10-05 08:33:20|87329.3|87304.3|87330.6|87305.6|87331.2|87306.2|87329.3|87304.3|24
1633422810000|2021-10-05 08:33:30|87330.4|87305.4|87327.4|87302.4|87330.5|87305.5|87327.4|87302.4|28
1633422820000|2021-10-05 08:33:40|87326.9|87301.9|87328.5|87303.5|87328.5|87303.5|87326.6|87301.6|28
1633422830000|2021-10-05 08:33:50|87328.9|87303.9|87328.7|87303.7|87329.7|87304.7|87328.1|87303.1|35
1633422840000|2021-10-05 08:34:00|87328.4|87303.4|87331|87306|87331.5|87306.5|87328.1|87303.1|24
1633422850000|2021-10-05 08:34:10|87331.1|87306.1|87328.5|87303.5|87331.1|87306.1|87328|87303|33
1633422860000|2021-10-05 08:34:20|87328.3|87303.3|87331.7|87306.7|87332.9|87307.9|87328.3|87303.3|44
1633422870000|2021-10-05 08:34:30|87331.6|87306.6|87332.5|87307.5|87332.9|87307.9|87331.2|87306.2|41
1633422880000|2021-10-05 08:34:40|87332.4|87307.4|87329.7|87304.7|87339.5|87307.4|87326.3|87289.5|22
1633422890000|2021-10-05 08:34:50|87329.2|87304.2|87323.7|87298.7|87329.2|87304.2|87323.6|87298.6|48
1633422900000|2021-10-05 08:35:00|87323.1|87298.1|87328.9|87303.9|87330.6|87305.6|87319.8|87294.8|57
1633422910000|2021-10-05 08:35:10|87328.2|87303.2|87325.7|87300.7|87329|87304|87324.8|87299.8|49
1633422920000|2021-10-05 08:35:20|87325.9|87300.9|87322.7|87297.7|87326.9|87301.9|87322.7|87297.7|38
1633422930000|2021-10-05 08:35:30|87322.9|87297.9|87322.7|87297.7|87323.1|87298.1|87321.8|87296.8|40
1633422940000|2021-10-05 08:35:40|87322.9|87297.9|87322.6|87297.6|87324.6|87299.6|87322.3|87297.3|30
1633422950000|2021-10-05 08:35:50|87322.8|87297.8|87322.9|87297.9|87323.3|87298.3|87319.9|87294.9|45
1633422960000|2021-10-05 08:36:00|87322.8|87297.8|87323.9|87298.9|87326.9|87301.9|87322.6|87297.6|45
1633422970000|2021-10-05 08:36:10|87324|87299|87322.2|87297.2|87324.1|87299.1|87321.1|87296.1|45
1633422980000|2021-10-05 08:36:20|87322.8|87297.8|87317.2|87292.2|87323.4|87298.4|87317.1|87292.1|55
1633422990000|2021-10-05 08:36:30|87317.5|87292.5|87313.9|87288.9|87318.1|87293.1|87313.1|87288.1|49
1633423000000|2021-10-05 08:36:40|87313.6|87288.6|87315.2|87290.2|87315.4|87290.4|87313.3|87288.3|41
1633423010000|2021-10-05 08:36:50|87314.9|87289.9|87314.8|87289.8|87315.6|87290.6|87313.8|87288.8|28
1633423020000|2021-10-05 08:37:00|87314.5|87289.5|87315.1|87290.1|87315.9|87290.9|87314.2|87289.2|26
1633423030000|2021-10-05 08:37:10|87314.9|87289.9|87315.9|87290.9|87316|87291|87314.3|87289.3|33
1633423040000|2021-10-05 08:37:20|87315.7|87290.7|87312.6|87287.6|87316.8|87291.8|87310.7|87285.7|35
1633423050000|2021-10-05 08:37:30|87313.3|87288.3|87311.6|87286.6|87314.5|87289.5|87310.5|87285.5|37
1633423060000|2021-10-05 08:37:40|87311.7|87286.7|87311.5|87286.5|87313|87288|87311.3|87286.3|30
1633423070000|2021-10-05 08:37:50|87311.7|87286.7|87312.4|87287.4|87323|87287.6|87309.3|87270.8|37
1633423080000|2021-10-05 08:38:00|87313|87288|87312.1|87287.1|87314.1|87289.1|87311.2|87286.2|31
1633423090000|2021-10-05 08:38:10|87312.3|87287.3|87317.5|87292.5|87318.9|87293.9|87312.3|87287.3|40
1633423100000|2021-10-05 08:38:20|87317.6|87292.6|87319.2|87294.2|87319.2|87294.2|87317.6|87292.6|22
1633423110000|2021-10-05 08:38:30|87319.1|87294.1|87319.3|87294.3|87320|87295|87318.7|87293.7|34
1633423120000|2021-10-05 08:38:40|87319.6|87294.6|87319|87294|87321.1|87296.1|87317.8|87292.8|31
1633423130000|2021-10-05 08:38:50|87319.3|87294.3|87314.8|87289.8|87320|87295|87314.5|87289.5|42
1633423140000|2021-10-05 08:39:00|87315|87290|87315.9|87290.9|87316.1|87291.1|87313.9|87288.9|38
1633423150000|2021-10-05 08:39:10|87315.5|87290.5|87317.7|87292.7|87318.1|87293.1|87315.5|87290.5|30
1633423160000|2021-10-05 08:39:20|87317.3|87292.3|87315.3|87290.3|87317.4|87292.4|87313.9|87288.9|29
1633423170000|2021-10-05 08:39:30|87315.5|87290.5|87312.6|87287.6|87315.9|87290.9|87312.1|87287.1|25
1633423180000|2021-10-05 08:39:40|87312.3|87287.3|87318.2|87293.2|87318.5|87293.5|87312.2|87287.2|33
1633423190000|2021-10-05 08:39:50|87317.8|87292.8|87314.8|87289.8|87317.8|87292.8|87313.2|87288.2|34
1633423200000|2021-10-05 08:40:00|87315.4|87290.4|87317.1|87292.1|87317.2|87292.2|87313.7|87288.7|49
1633423210000|2021-10-05 08:40:10|87317|87292|87312.8|87287.8|87325.6|87292.3|87311.7|87275.6|42
1633423220000|2021-10-05 08:40:20|87324.7|87274.7|87307.7|87257.7|87324.7|87287.6|87299.4|87249.4|58
1633423230000|2021-10-05 08:40:30|87308.5|87258.5|87297.2|87272.2|87310.1|87274.1|87297.1|87256.7|48
1633423240000|2021-10-05 08:40:40|87298.3|87273.3|87302.5|87277.5|87304|87279|87297.7|87272.7|43
1633423250000|2021-10-05 08:40:50|87303.6|87278.6|87307|87282|87307|87282|87302.6|87277.6|38
1633423260000|2021-10-05 08:41:00|87307.1|87282.1|87308.3|87283.3|87308.3|87283.3|87306.3|87281.3|31
1633423270000|2021-10-05 08:41:10|87308.4|87283.4|87305.8|87280.8|87308.6|87283.6|87305.8|87280.8|36
1633423280000|2021-10-05 08:41:20|87304.4|87279.4|87307|87282|87322.9|87285.8|87304.4|87271.4|43
1633423290000|2021-10-05 08:41:30|87307.1|87282.1|87308.9|87283.9|87310.5|87285.5|87306.4|87281.4|33
1633423300000|2021-10-05 08:41:40|87309.5|87284.5|87308.1|87283.1|87309.5|87284.5|87305.5|87280.5|42
1633423310000|2021-10-05 08:41:50|87307.8|87282.8|87309.2|87284.2|87309.3|87284.3|87307.3|87282.3|21
1633423320000|2021-10-05 08:42:00|87308.9|87283.9|87309.1|87284.1|87309.9|87284.9|87308.7|87283.7|30
1633423330000|2021-10-05 08:42:10|87308.7|87283.7|87307.6|87282.6|87308.7|87283.7|87307.4|87282.4|17
1633423340000|2021-10-05 08:42:20|87307.7|87282.7|87306.3|87281.3|87307.9|87282.9|87305.1|87280.1|26
1633423350000|2021-10-05 08:42:30|87306.8|87281.8|87305.5|87280.5|87306.8|87281.8|87305.2|87280.2|32
1633423360000|2021-10-05 08:42:40|87305.4|87280.4|87310|87285|87310|87285|87305.4|87280.4|43
1633423370000|2021-10-05 08:42:50|87310.1|87285.1|87314.5|87289.5|87327.4|87290.1|87309.9|87275.4|28
1633423380000|2021-10-05 08:43:00|87314.4|87289.4|87313|87288|87314.7|87289.7|87312|87287|34
1633423390000|2021-10-05 08:43:10|87312.8|87287.8|87311|87286|87312.9|87287.9|87310.9|87285.9|16
1633423400000|2021-10-05 08:43:20|87310.7|87285.7|87313.8|87288.8|87325.1|87288.9|87309.9|87272.9|35
1633423410000|2021-10-05 08:43:30|87312.6|87287.6|87313|87288|87313.8|87288.8|87312.5|87287.5|33
1633423420000|2021-10-05 08:43:40|87312.4|87287.4|87313.1|87288.1|87313.9|87288.9|87312.1|87287.1|27
1633423430000|2021-10-05 08:43:50|87312.8|87287.8|87306.7|87281.7|87312.8|87287.8|87306.3|87281.3|40
1633423440000|2021-10-05 08:44:00|87306.6|87281.6|87306.3|87281.3|87308.3|87283.3|87305.8|87280.8|36
1633423450000|2021-10-05 08:44:10|87306.4|87281.4|87306|87281|87306.7|87281.7|87306|87281|13
1633423460000|2021-10-05 08:44:20|87305.8|87280.8|87306.9|87256.9|87313.1|87281.3|87294.3|87255.9|30
1633423470000|2021-10-05 08:44:30|87307.1|87257.1|87295.2|87270.2|87310.1|87270.5|87295.1|87256.7|35
1633423480000|2021-10-05 08:44:40|87295.5|87270.5|87296.2|87271.2|87308.3|87271.2|87295.5|87256.1|40
1633423490000|2021-10-05 08:44:50|87296.1|87271.1|87300|87275|87300.6|87275.6|87295.8|87270.8|34
1633423500000|2021-10-05 08:45:00|87300.1|87275.1|87298.9|87273.9|87301|87276|87298.8|87273.8|37
1633423510000|2021-10-05 08:45:10|87299.2|87274.2|87297.6|87272.6|87300|87275|87297.5|87272.5|40
1633423520000|2021-10-05 08:45:20|87297.5|87272.5|87307.4|87282.4|87308.4|87283.4|87297.5|87272.5|42
1633423530000|2021-10-05 08:45:30|87307.9|87282.9|87321.7|87271.7|87321.7|87282.9|87306.7|87268.4|39
1633423540000|2021-10-05 08:45:40|87321.5|87271.5|87331.1|87281.1|87331.9|87295.1|87318.4|87271.5|48
1633423550000|2021-10-05 08:45:50|87330.8|87280.8|87317.5|87292.5|87331.9|87293.3|87316.9|87280.2|39
1633423560000|2021-10-05 08:46:00|87317.6|87292.6|87332.9|87282.9|87332.9|87296.1|87317.2|87279.8|30
1633423570000|2021-10-05 08:46:10|87333|87283|87344.3|87294.3|87344.6|87302.9|87325.7|87283|40
1633423580000|2021-10-05 08:46:20|87344.5|87294.5|87343.4|87293.4|87345.2|87295.2|87342.6|87292.6|39
1633423590000|2021-10-05 08:46:30|87341.1|87291.1|87343.9|87293.9|87344.8|87304.6|87329.3|87290.6|43
1633423600000|2021-10-05 08:46:40|87343.2|87293.2|87345.2|87295.2|87345.5|87295.5|87343.2|87293.2|25
1633423610000|2021-10-05 08:46:50|87345.3|87295.3|87338.6|87288.6|87345.4|87307.1|87326.2|87288.1|31
1633423620000|2021-10-05 08:47:00|87339.3|87289.3|87339.6|87289.6|87339.6|87302.6|87326.9|87286.4|35
1633423630000|2021-10-05 08:47:10|87338.8|87288.8|87342.8|87292.8|87343.7|87301.7|87325.4|87288.8|29
1633423640000|2021-10-05 08:47:20|87343.2|87293.2|87329.4|87304.4|87343.2|87307|87328.7|87293.2|53
1633423650000|2021-10-05 08:47:30|87329.1|87304.1|87329.5|87304.5|87330|87305|87328.4|87303.4|25
1633423660000|2021-10-05 08:47:40|87329.4|87304.4|87328.4|87303.4|87329.4|87304.4|87327.3|87302.3|27
1633423670000|2021-10-05 08:47:50|87328.7|87303.7|87335.4|87310.4|87347.3|87311.5|87328.3|87295.2|49
1633423680000|2021-10-05 08:48:00|87336.2|87311.2|87338.3|87313.3|87351|87314.9|87336.2|87299|35
1633423690000|2021-10-05 08:48:10|87338.2|87313.2|87349.8|87299.8|87350.1|87313.6|87336.9|87299|23
1633423700000|2021-10-05 08:48:20|87350|87300|87351|87301|87352.6|87302.6|87349.4|87299.4|21
1633423710000|2021-10-05 08:48:30|87350.9|87300.9|87339.7|87314.7|87351.2|87314.7|87339.4|87300.1|24
1633423720000|2021-10-05 08:48:40|87339.8|87314.8|87345.8|87295.8|87349.2|87314.9|87334.3|87295.7|43
1633423730000|2021-10-05 08:48:50|87345.7|87295.7|87345.8|87295.8|87346.5|87296.5|87345.1|87295.1|31
1633423740000|2021-10-05 08:49:00|87346|87296|87350.6|87300.6|87352|87313.1|87338.1|87295.5|31
1633423750000|2021-10-05 08:49:10|87349.2|87299.2|87347.7|87297.7|87352.6|87314.8|87334.6|87297.6|42
1633423760000|2021-10-05 08:49:20|87346.9|87296.9|87350.4|87300.4|87350.8|87300.8|87346.9|87296.9|34
1633423770000|2021-10-05 08:49:30|87350.5|87300.5|87345.1|87295.1|87350.5|87312.4|87331.5|87293.4|39
1633423780000|2021-10-05 08:49:40|87344.5|87294.5|87344.7|87294.7|87346.9|87296.9|87344.1|87294.1|28
1633423790000|2021-10-05 08:49:50|87344.5|87294.5|87347.7|87297.7|87348.9|87298.9|87344.5|87294.5|34
1633423800000|2021-10-05 08:50:00|87347.8|87297.8|87346.2|87296.2|87348.1|87298.1|87346.2|87296.2|28
1633423810000|2021-10-05 08:50:10|87346.3|87296.3|87344.1|87294.1|87346.9|87296.9|87344.1|87294.1|31
1633423820000|2021-10-05 08:50:20|87343.6|87293.6|87337|87287|87344.3|87305.8|87323.3|87285.1|39
1633423830000|2021-10-05 08:50:30|87337.3|87287.3|87327.2|87277.2|87340.4|87300.9|87318.3|87277.1|51
1633423840000|2021-10-05 08:50:40|87327.3|87277.3|87316.6|87291.6|87331.5|87292.7|87315.7|87275.7|50
1633423850000|2021-10-05 08:50:50|87316.9|87291.9|87326.1|87276.1|87329.6|87291.9|87312.1|87273.8|56
1633423860000|2021-10-05 08:51:00|87315.7|87290.7|87310.3|87285.3|87323.8|87291.3|87309.8|87272.9|46
1633423870000|2021-10-05 08:51:10|87322.1|87272.1|87306.8|87281.8|87324|87287.1|87304.5|87269.6|36
1633423880000|2021-10-05 08:51:20|87306.6|87281.6|87316.5|87266.5|87317.4|87282.7|87304.7|87266.5|33
1633423890000|2021-10-05 08:51:30|87316.9|87266.9|87308.9|87283.9|87322.1|87285.2|87307.3|87266.6|44
1633423900000|2021-10-05 08:51:40|87310.2|87285.2|87310.9|87285.9|87323.4|87287|87309.3|87270.9|46
1633423910000|2021-10-05 08:51:50|87310.3|87285.3|87320.6|87270.6|87323.1|87286.2|87308|87269|45
1633423920000|2021-10-05 08:52:00|87321|87271|87317.5|87267.5|87321.8|87284.6|87305.6|87267.5|34
1633423930000|2021-10-05 08:52:10|87318|87268|87305.9|87280.9|87318.6|87282.3|87305.5|87268|35
1633423940000|2021-10-05 08:52:20|87306|87281|87312.8|87287.8|87315.4|87290.4|87305.7|87280.7|36
1633423950000|2021-10-05 08:52:30|87313.4|87288.4|87323|87273|87325.1|87288.4|87309.6|87271.1|40
1633423960000|2021-10-05 08:52:40|87323.1|87273.1|87327.4|87277.4|87327.4|87277.4|87322.6|87272.6|30
1633423970000|2021-10-05 08:52:50|87328.7|87278.7|87327.6|87277.6|87328.9|87278.9|87326.2|87276.2|39
1633423980000|2021-10-05 08:53:00|87326.9|87276.9|87315.1|87290.1|87328.5|87290.4|87314.3|87276.9|37
1633423990000|2021-10-05 08:53:10|87315.5|87290.5|87312.9|87287.9|87326.6|87290.5|87311.7|87273.1|39
1633424000000|2021-10-05 08:53:20|87313|87288|87307.1|87282.1|87321|87288.1|87307.1|87270.4|26
1633424010000|2021-10-05 08:53:30|87307.5|87282.5|87309.9|87284.9|87310.1|87285.1|87307.1|87282.1|43
1633424020000|2021-10-05 08:53:40|87309.5|87284.5|87308.3|87283.3|87321.7|87285.3|87308.3|87269.9|30
1633424030000|2021-10-05 08:53:50|87308.8|87283.8|87307.6|87282.6|87318.9|87283.9|87305.4|87268.2|42
1633424040000|2021-10-05 08:54:00|87308.3|87283.3|87304.2|87279.2|87308.4|87283.4|87302.9|87277.9|47
1633424050000|2021-10-05 08:54:10|87303.2|87278.2|87319.5|87269.5|87319.5|87285.6|87302.2|87267|43
1633424060000|2021-10-05 08:54:20|87319.4|87269.4|87318.8|87268.8|87319.4|87269.4|87316.7|87266.7|34
1633424070000|2021-10-05 08:54:30|87318.6|87268.6|87310|87285|87323.9|87285.8|87307.9|87268.6|53
1633424080000|2021-10-05 08:54:40|87309.6|87284.6|87307|87282|87320.7|87285|87306.3|87267.8|41
1633424090000|2021-10-05 08:54:50|87306.8|87281.8|87306.1|87281.1|87308|87283|87306|87281|30
1633424100000|2021-10-05 08:55:00|87306.2|87281.2|87304.2|87279.2|87316.2|87282.7|87301.4|87264.5|49
1633424110000|2021-10-05 08:55:10|87303.7|87278.7|87319.3|87269.3|87319.9|87282.7|87303.7|87268|28
1633424120000|2021-10-05 08:55:20|87319.4|87269.4|87321.2|87271.2|87322.3|87283.7|87306.8|87269|49
1633424130000|2021-10-05 08:55:30|87321.4|87271.4|87306.6|87281.6|87321.4|87283.5|87305.1|87270|40
1633424140000|2021-10-05 08:55:40|87304.8|87279.8|87304|87279|87307.2|87282.2|87303.4|87278.4|49
1633424150000|2021-10-05 08:55:50|87304.3|87279.3|87315.6|87265.6|87315.8|87280|87302|87265.6|37
1633424160000|2021-10-05 08:56:00|87315.3|87265.3|87303.9|87278.9|87315.3|87281.9|87300.8|87265.3|54
1633424170000|2021-10-05 08:56:10|87304|87279|87301.3|87276.3|87304.5|87279.5|87300.4|87275.4|39
1633424180000|2021-10-05 08:56:20|87302.6|87277.6|87297.7|87272.7|87302.7|87277.7|87297.7|87272.7|42
1633424190000|2021-10-05 08:56:30|87298.2|87273.2|87297.8|87272.8|87298.7|87273.7|87295.9|87270.9|32
1633424200000|2021-10-05 08:56:40|87297.5|87272.5|87298.6|87273.6|87299|87274|87297.3|87272.3|38
1633424210000|2021-10-05 08:56:50|87298.3|87273.3|87312.5|87262.5|87313.4|87276|87297.7|87261.6|29
1633424220000|2021-10-05 08:57:00|87313|87263|87317.8|87267.8|87318.7|87282.3|87302.3|87262.3|46
1633424230000|2021-10-05 08:57:10|87317.6|87267.6|87303.2|87278.2|87317.6|87280.7|87302.4|87264.8|37
1633424240000|2021-10-05 08:57:20|87303.6|87278.6|87302.2|87277.2|87303.6|87278.6|87301.2|87276.2|26
1633424250000|2021-10-05 08:57:30|87302.1|87277.1|87303.1|87278.1|87303.4|87278.4|87301|87276|28
1633424260000|2021-10-05 08:57:40|87303|87278|87309.2|87284.2|87309.8|87284.8|87301.5|87276.5|46
1633424270000|2021-10-05 08:57:50|87309.1|87284.1|87310.8|87285.8|87310.8|87285.8|87308.7|87283.7|21
1633424280000|2021-10-05 08:58:00|87311.9|87286.9|87323.6|87273.6|87325.1|87288.5|87311.6|87273.6|37
1633424290000|2021-10-05 08:58:10|87323.7|87273.7|87325.2|87275.2|87326.7|87288.2|87310|87272.2|40
1633424300000|2021-10-05 08:58:20|87322.6|87272.6|87322.2|87272.2|87323|87286.2|87309.6|87271.5|35
1633424310000|2021-10-05 08:58:30|87322|87272|87325.3|87275.3|87326.3|87287.8|87312.6|87270.3|43
1633424320000|2021-10-05 08:58:40|87325.7|87275.7|87312.8|87287.8|87326|87288.5|87312.4|87275.6|24
1633424330000|2021-10-05 08:58:50|87325.8|87275.8|87324.5|87274.5|87325.8|87275.8|87324.5|87274.5|23
1633424340000|2021-10-05 08:59:00|87324.6|87274.6|87326.9|87276.9|87326.9|87288.6|87312.1|87274.3|23
1633424350000|2021-10-05 08:59:10|87314.9|87289.9|87328.6|87278.6|87329.1|87291.5|87314.9|87277|36
1633424360000|2021-10-05 08:59:20|87316.1|87291.1|87329.9|87279.9|87330|87292.4|87315.6|87278.6|29
1633424370000|2021-10-05 08:59:30|87330.1|87280.1|87325.8|87275.8|87330.5|87293.4|87317.6|87275.1|45
1633424380000|2021-10-05 08:59:40|87326|87276|87329.3|87279.3|87329.7|87279.7|87326|87276|35
1633424390000|2021-10-05 08:59:50|87328.8|87278.8|87332.4|87282.4|87332.4|87294.3|87318.4|87278.6|33
1633424400000|2021-10-05 09:00:00|87332.8|87282.8|87335.2|87285.2|87336.8|87286.8|87332.5|87282.5|50
1633424410000|2021-10-05 09:00:10|87335.4|87285.4|87331.7|87281.7|87335.5|87297.1|87322.1|87281.3|49
1633424420000|2021-10-05 09:00:20|87332.1|87282.1|87328.1|87278.1|87333.2|87295.9|87317.2|87277.6|50
1633424430000|2021-10-05 09:00:30|87328.2|87278.2|87322.8|87297.8|87334.9|87298.1|87319.8|87278.2|47
1633424440000|2021-10-05 09:00:40|87322.5|87297.5|87343.7|87293.7|87343.7|87305|87322.5|87285.3|43
1633424450000|2021-10-05 09:00:50|87343.9|87293.9|87342.2|87292.2|87344.1|87294.1|87342.2|87292.2|22
1633424460000|2021-10-05 09:01:00|87342.4|87292.4|87345.5|87295.5|87345.5|87295.5|87341.2|87291.2|46
1633424470000|2021-10-05 09:01:10|87344.3|87294.3|87344.7|87294.7|87346.7|87309.2|87331.7|87293.9|42
1633424480000|2021-10-05 09:01:20|87344.2|87294.2|87344.9|87294.9|87345.2|87295.2|87344.2|87294.2|29
1633424490000|2021-10-05 09:01:30|87345|87295|87329.9|87304.9|87345|87304.9|87328.9|87290.9|30
1633424500000|2021-10-05 09:01:40|87329.8|87304.8|87337.3|87287.3|87339.5|87304.9|87326.5|87283|50
1633424510000|2021-10-05 09:01:50|87337.5|87287.5|87328.7|87303.7|87341.7|87303.7|87328.3|87287.4|28
1633424520000|2021-10-05 09:02:00|87328.6|87303.6|87336.5|87286.5|87341.1|87304.5|87323.3|87285.3|45
1633424530000|2021-10-05 09:02:10|87336.6|87286.6|87342|87292|87342.2|87304.3|87329.2|87286.1|51
1633424540000|2021-10-05 09:02:20|87341.9|87291.9|87343.4|87293.4|87343.4|87293.4|87340.3|87290.3|42
1633424550000|2021-10-05 09:02:30|87343.2|87293.2|87330.3|87305.3|87343.9|87305.7|87329|87291.5|46
1633424560000|2021-10-05 09:02:40|87330.1|87305.1|87344|87294|87344.1|87305.2|87330.1|87292.5|24
1633424570000|2021-10-05 09:02:50|87344.1|87294.1|87343.3|87293.3|87344.6|87294.6|87343.2|87293.2|21
1633424580000|2021-10-05 09:03:00|87343.2|87293.2|87345.6|87295.6|87345.8|87308.5|87331.6|87293|30
1633424590000|2021-10-05 09:03:10|87333.3|87308.3|87331|87306|87343.2|87308.4|87330.6|87293.2|21
1633424600000|2021-10-05 09:03:20|87330.4|87305.4|87335.2|87310.2|87347.4|87310.3|87330.4|87294.7|36
1633424610000|2021-10-05 09:03:30|87335.3|87310.3|87348|87298|87348.8|87310.4|87334.9|87297.6|34
1633424620000|2021-10-05 09:03:40|87347.8|87297.8|87333.8|87283.8|87348|87306|87318.8|87280.6|56
1633424630000|2021-10-05 09:03:50|87332.8|87282.8|87334|87284|87334.6|87284.6|87332.8|87282.8|40
1633424640000|2021-10-05 09:04:00|87334.1|87284.1|87334|87284|87335|87285|87333.4|87283.4|35
1633424650000|2021-10-05 09:04:10|87333.8|87283.8|87334.6|87284.6|87334.6|87284.6|87333.4|87283.4|33
1633424660000|2021-10-05 09:04:20|87334.3|87284.3|87334.7|87284.7|87334.8|87284.8|87333.5|87283.5|21
1633424670000|2021-10-05 09:04:30|87334.9|87284.9|87335.4|87285.4|87335.8|87285.8|87333.7|87283.7|28
1633424680000|2021-10-05 09:04:40|87335.6|87285.6|87336|87286|87336.9|87286.9|87334.7|87284.7|13
1633424690000|2021-10-05 09:04:50|87336.3|87286.3|87324.3|87299.3|87337|87299.7|87324.3|87285.9|17
1633424700000|2021-10-05 09:05:00|87325|87300|87322.7|87297.7|87325|87300|87322.5|87297.5|25
1633424710000|2021-10-05 09:05:10|87322.6|87297.6|87322.2|87297.2|87322.9|87297.9|87322.2|87297.2|11
1633424720000|2021-10-05 09:05:20|87322.1|87297.1|87317.7|87292.7|87322.4|87297.4|87317.6|87292.6|39
1633424730000|2021-10-05 09:05:30|87317.4|87292.4|87316.7|87291.7|87317.8|87292.8|87315.5|87290.5|25
1633424740000|2021-10-05 09:05:40|87317|87292|87316.5|87291.5|87317.5|87292.5|87316.1|87291.1|23
1633424750000|2021-10-05 09:05:50|87316.3|87291.3|87315.9|87290.9|87317.5|87292.5|87315.8|87290.8|19
1633424760000|2021-10-05 09:06:00|87316|87291|87316.3|87291.3|87316.9|87291.9|87315.6|87290.6|24
1633424770000|2021-10-05 09:06:10|87316|87291|87316.3|87291.3|87316.6|87291.6|87315.6|87290.6|25
1633424780000|2021-10-05 09:06:20|87316.4|87291.4|87336|87286|87336.6|87300|87315.8|87281.2|34
1633424790000|2021-10-05 09:06:30|87336.5|87286.5|87337.8|87287.8|87340.3|87302.8|87323.7|87286.3|43
1633424800000|2021-10-05 09:06:40|87338|87288|87337.9|87287.9|87338.6|87300.6|87322.5|87286|32
1633424810000|2021-10-05 09:06:50|87336.7|87286.7|87324.1|87299.1|87339.3|87300.8|87324|87286.7|35
1633424820000|2021-10-05 09:07:00|87324.2|87299.2|87321.5|87296.5|87325.5|87300.5|87321.5|87296.5|33
1633424830000|2021-10-05 09:07:10|87322.1|87297.1|87323.3|87298.3|87323.5|87298.5|87321.5|87296.5|19
1633424840000|2021-10-05 09:07:20|87323.5|87298.5|87321.5|87296.5|87323.5|87298.5|87321.1|87296.1|31
1633424850000|2021-10-05 09:07:30|87321.4|87296.4|87318.5|87293.5|87331|87296.4|87317.8|87280.8|24
1633424860000|2021-10-05 09:07:40|87318.4|87293.4|87322.7|87297.7|87322.7|87297.7|87318.4|87293.4|39
1633424870000|2021-10-05 09:07:50|87323|87298|87321.9|87296.9|87323.2|87298.2|87321.7|87296.7|33
1633424880000|2021-10-05 09:08:00|87322|87297|87326.8|87301.8|87327.5|87302.5|87321.1|87296.1|35
1633424890000|2021-10-05 09:08:10|87326.3|87301.3|87330.6|87305.6|87331.3|87306.3|87325.5|87300.5|33
1633424900000|2021-10-05 09:08:20|87330|87305|87334.9|87309.9|87335.2|87310.2|87329.8|87304.8|33
1633424910000|2021-10-05 09:08:30|87334.4|87309.4|87334.5|87309.5|87334.8|87309.8|87333.6|87308.6|28
1633424920000|2021-10-05 09:08:40|87334.6|87309.6|87338.7|87313.7|87339.3|87314.3|87334.4|87309.4|32
1633424930000|2021-10-05 09:08:50|87338.5|87313.5|87338.6|87313.6|87339.1|87314.1|87337.5|87312.5|34
1633424940000|2021-10-05 09:09:00|87338.8|87313.8|87330.9|87305.9|87338.8|87313.8|87330.9|87305.9|43
1633424950000|2021-10-05 09:09:10|87331.1|87306.1|87330.5|87305.5|87332|87307|87330.4|87305.4|29
1633424960000|2021-10-05 09:09:20|87330.7|87305.7|87333.8|87308.8|87334.3|87309.3|87330.6|87305.6|27
1633424970000|2021-10-05 09:09:30|87333.7|87308.7|87334.9|87309.9|87347|87310.4|87333.7|87296.1|36
1633424980000|2021-10-05 09:09:40|87335.2|87310.2|87331.9|87306.9|87344.4|87310.2|87330.3|87294.2|32
1633424990000|2021-10-05 09:09:50|87332.1|87307.1|87347.1|87297.1|87348.6|87310.8|87332.1|87297.1|24
1633425000000|2021-10-05 09:10:00|87347.4|87297.4|87347.8|87297.8|87348.1|87309.7|87333.7|87295.7|40
1633425010000|2021-10-05 09:10:10|87347.4|87297.4|87336.9|87311.9|87348.5|87315.9|87334.7|87297.4|43
1633425020000|2021-10-05 09:10:20|87336.3|87311.3|87334.7|87309.7|87337.6|87312.6|87334.3|87309.3|30
1633425030000|2021-10-05 09:10:30|87334.8|87309.8|87332.2|87307.2|87335.1|87310.1|87331.6|87306.6|34
1633425040000|2021-10-05 09:10:40|87332.3|87307.3|87332.3|87307.3|87332.7|87307.7|87331.2|87306.2|25
1633425050000|2021-10-05 09:10:50|87332.4|87307.4|87326.3|87301.3|87332.6|87307.6|87326.3|87301.3|24
1633425060000|2021-10-05 09:11:00|87325.6|87300.6|87321.8|87296.8|87327.3|87302.3|87320.6|87295.6|47
1633425070000|2021-10-05 09:11:10|87321.9|87296.9|87322.1|87297.1|87322.5|87297.5|87321.2|87296.2|28
1633425080000|2021-10-05 09:11:20|87322.7|87297.7|87314.9|87289.9|87323.5|87298.5|87313.4|87288.4|47
1633425090000|2021-10-05 09:11:30|87315.4|87290.4|87314.5|87289.5|87316.2|87291.2|87314.5|87289.5|33
1633425100000|2021-10-05 09:11:40|87314.6|87289.6|87314.5|87289.5|87314.8|87289.8|87314.3|87289.3|14
1633425110000|2021-10-05 09:11:50|87314.7|87289.7|87315.9|87290.9|87316.3|87291.3|87314.6|87289.6|31
1633425120000|2021-10-05 09:12:00|87316|87291|87314|87289|87316.9|87291.9|87312.8|87287.8|49
1633425130000|2021-10-05 09:12:10|87313.3|87288.3|87309.6|87284.6|87321.7|87288.3|87307.1|87271.7|48
1633425140000|2021-10-05 09:12:20|87309.4|87284.4|87321.1|87271.1|87325.5|87287.8|87307.3|87270.9|47
1633425150000|2021-10-05 09:12:30|87319.2|87269.2|87311.2|87286.2|87323.4|87286.7|87310.4|87269.2|29
1633425160000|2021-10-05 09:12:40|87311.3|87286.3|87312.1|87287.1|87312.7|87287.7|87311|87286|27
1633425170000|2021-10-05 09:12:50|87312|87287|87316.8|87266.8|87322.4|87287.2|87308.1|87266.8|47
1633425180000|2021-10-05 09:13:00|87316.6|87266.6|87307.4|87282.4|87317.7|87282.7|87302.1|87266.3|38
1633425190000|2021-10-05 09:13:10|87307.1|87282.1|87309.8|87284.8|87311.1|87286.1|87307|87282|36
1633425200000|2021-10-05 09:13:20|87309.7|87284.7|87302.3|87277.3|87321.6|87284.7|87302.3|87269.5|46
1633425210000|2021-10-05 09:13:30|87302.6|87277.6|87302.3|87277.3|87303.4|87278.4|87301.8|87276.8|37
1633425220000|2021-10-05 09:13:40|87302.1|87277.1|87300|87275|87303.3|87278.3|87299|87274|35
1633425230000|2021-10-05 09:13:50|87299.1|87274.1|87300.8|87275.8|87301.8|87276.8|87298.8|87273.8|35
1633425240000|2021-10-05 09:14:00|87301.1|87276.1|87311.1|87261.1|87311.1|87276.1|87296.5|87259.9|19
1633425250000|2021-10-05 09:14:10|87310.3|87260.3|87308.8|87258.8|87311.2|87261.2|87308.3|87258.3|47
1633425260000|2021-10-05 09:14:20|87308.7|87258.7|87289.6|87264.6|87309|87264.9|87288.2|87250.5|49
1633425270000|2021-10-05 09:14:30|87289.7|87264.7|87294.1|87269.1|87307.5|87269.1|87288.6|87254.4|44
1633425280000|2021-10-05 09:14:40|87293.5|87268.5|87307.4|87257.4|87307.8|87269.3|87293.4|87255.7|47
1633425290000|2021-10-05 09:14:50|87297.3|87272.3|87312.6|87262.6|87313.2|87273.2|87296.4|87258.6|41
1633425300000|2021-10-05 09:15:00|87300.3|87275.3|87297|87272|87314|87275.5|87296|87261.2|50
1633425310000|2021-10-05 09:15:10|87297.2|87272.2|87295.9|87270.9|87308.4|87272.2|87293|87256.1|49
1633425320000|2021-10-05 09:15:20|87295.6|87270.6|87296.8|87271.8|87297.9|87272.9|87295.4|87270.4|34
1633425330000|2021-10-05 09:15:30|87296.2|87271.2|87294.7|87269.7|87296.2|87271.2|87292.6|87267.6|39
1633425340000|2021-10-05 09:15:40|87294.6|87269.6|87291.9|87266.9|87294.6|87269.6|87291.2|87266.2|33
1633425350000|2021-10-05 09:15:50|87291.8|87266.8|87303|87253|87306.2|87270.4|87291.8|87252.8|42
1633425360000|2021-10-05 09:16:00|87302.7|87252.7|87294.8|87244.8|87303.7|87266.3|87281.7|87241.4|47
1633425370000|2021-10-05 09:16:10|87294.9|87244.9|87299.4|87249.4|87300.4|87250.4|87294.5|87244.5|46
1633425380000|2021-10-05 09:16:20|87299.5|87249.5|87289.4|87264.4|87299.5|87264.9|87288.2|87249.5|34
1633425390000|2021-10-05 09:16:30|87289.9|87264.9|87288.4|87263.4|87292.5|87267.5|87288|87263|56
1633425400000|2021-10-05 09:16:40|87287.4|87262.4|87279.3|87254.3|87288|87263|87277.1|87252.1|45
1633425410000|2021-10-05 09:16:50|87278.8|87253.8|87290.1|87240.1|87290.4|87253.8|87274.7|87236.4|36
1633425420000|2021-10-05 09:17:00|87290.4|87240.4|87288.7|87238.7|87292.9|87255.5|87275.6|87237.3|37
1633425430000|2021-10-05 09:17:10|87288.2|87238.2|87277.9|87252.9|87288.6|87253.7|87276.9|87237.3|39
1633425440000|2021-10-05 09:17:20|87277.4|87252.4|87290.6|87240.6|87290.7|87253.5|87276.7|87240.6|31
1633425450000|2021-10-05 09:17:30|87290.7|87240.7|87290.8|87240.8|87291.3|87241.3|87290|87240|22
1633425460000|2021-10-05 09:17:40|87291|87241|87280.5|87255.5|87291.7|87256.7|87280|87241|24
1633425470000|2021-10-05 09:17:50|87280.4|87255.4|87277.6|87252.6|87280.8|87255.8|87276.7|87251.7|28
1633425480000|2021-10-05 09:18:00|87277.3|87252.3|87280.8|87255.8|87280.8|87255.8|87273.7|87248.7|51
1633425490000|2021-10-05 09:18:10|87279.8|87254.8|87281.8|87256.8|87284.3|87259.3|87279.8|87254.8|31
1633425500000|2021-10-05 09:18:20|87283.1|87258.1|87285.9|87260.9|87288.2|87263.2|87283.1|87258.1|34
1633425510000|2021-10-05 09:18:30|87286.2|87261.2|87287.7|87262.7|87288.2|87263.2|87286.2|87261.2|18
1633425520000|2021-10-05 09:18:40|87287.4|87262.4|87290.9|87265.9|87290.9|87265.9|87286.8|87261.8|23
1633425530000|2021-10-05 09:18:50|87290.5|87265.5|87286.6|87261.6|87299.2|87265.5|87285.9|87248.1|40
1633425540000|2021-10-05 09:19:00|87286.2|87261.2|87284.9|87259.9|87287.3|87262.3|87284.2|87259.2|33
1633425550000|2021-10-05 09:19:10|87285|87260|87283.8|87258.8|87287.1|87262.1|87283.1|87258.1|24
1633425560000|2021-10-05 09:19:20|87282.2|87257.2|87285.5|87260.5|87286.3|87261.3|87282|87257|36
1633425570000|2021-10-05 09:19:30|87285.9|87260.9|87285.1|87260.1|87285.9|87260.9|87285|87260|17
1633425580000|2021-10-05 09:19:40|87285.2|87260.2|87280.7|87255.7|87285.2|87260.2|87279|87254|33
1633425590000|2021-10-05 09:19:50|87281.1|87256.1|87281.5|87256.5|87282|87257|87278|87253|38
1633425600000|2021-10-05 09:20:00|87280.6|87255.6|87281.6|87256.6|87285.2|87260.2|87280.6|87255.6|31
1633425610000|2021-10-05 09:20:10|87281.5|87256.5|87281.5|87256.5|87282.8|87257.8|87281.1|87256.1|20
1633425620000|2021-10-05 09:20:20|87281.8|87256.8|87281.6|87256.6|87282.3|87257.3|87276.5|87251.5|38
1633425630000|2021-10-05 09:20:30|87282.1|87257.1|87281.1|87256.1|87282.8|87257.8|87280.6|87255.6|40
1633425640000|2021-10-05 09:20:40|87281.3|87256.3|87277.7|87252.7|87282.2|87257.2|87277.1|87252.1|26
1633425650000|2021-10-05 09:20:50|87277.1|87252.1|87277.4|87252.4|87278.2|87253.2|87277.1|87252.1|12
1633425660000|2021-10-05 09:21:00|87277.7|87252.7|87276.8|87251.8|87290.1|87257|87275.1|87237.6|41
1633425670000|2021-10-05 09:21:10|87277|87252|87277.9|87252.9|87278.3|87253.3|87277|87252|26
1633425680000|2021-10-05 09:21:20|87277.8|87252.8|87278.2|87253.2|87278.2|87253.2|87277.5|87252.5|16
1633425690000|2021-10-05 09:21:30|87278.1|87253.1|87280.5|87255.5|87292.8|87256.5|87277|87241.5|45
1633425700000|2021-10-05 09:21:40|87280.7|87255.7|87279.3|87254.3|87280.7|87255.7|87278.9|87253.9|15
1633425710000|2021-10-05 09:21:50|87279.5|87254.5|87282.9|87257.9|87295.4|87258.9|87279.5|87245.4|39
1633425720000|2021-10-05 09:22:00|87283|87258|87282.8|87257.8|87283.7|87258.7|87282.7|87257.7|19
1633425730000|2021-10-05 09:22:10|87282.9|87257.9|87293.1|87243.1|87297.5|87259.8|87282.1|87242.9|33
1633425740000|2021-10-05 09:22:20|87293|87243|87279.2|87254.2|87293|87254.9|87277.9|87242.2|40
1633425750000|2021-10-05 09:22:30|87278.8|87253.8|87276.9|87251.9|87279.5|87254.5|87276.9|87251.9|35
1633425760000|2021-10-05 09:22:40|87277|87252|87277.3|87252.3|87277.8|87252.8|87275.8|87250.8|39
1633425770000|2021-10-05 09:22:50|87277.2|87252.2|87276.8|87251.8|87277.3|87252.3|87275.4|87250.4|21
1633425780000|2021-10-05 09:23:00|87276.5|87251.5|87271|87246|87277.6|87252.6|87271|87246|36
1633425790000|2021-10-05 09:23:10|87270.2|87245.2|87272.8|87247.8|87273.1|87248.1|87270|87245|34
1633425800000|2021-10-05 09:23:20|87273|87248|87273.2|87248.2|87273.5|87248.5|87271.2|87246.2|39
1633425810000|2021-10-05 09:23:30|87273|87248|87273.3|87248.3|87275.4|87250.4|87272.6|87247.6|37
1633425820000|2021-10-05 09:23:40|87273.6|87248.6|87273.7|87248.7|87274.5|87249.5|87272|87247|26
1633425830000|2021-10-05 09:23:50|87273.5|87248.5|87275.3|87250.3|87276.2|87251.2|87273.5|87248.5|34
1633425840000|2021-10-05 09:24:00|87275.2|87250.2|87275.9|87250.9|87277.1|87252.1|87274.5|87249.5|41
1633425850000|2021-10-05 09:24:10|87276.5|87251.5|87278|87253|87290.8|87254.5|87275.9|87239.2|31
1633425860000|2021-10-05 09:24:20|87278.4|87253.4|87279.6|87254.6|87282|87257|87277.4|87252.4|42
1633425870000|2021-10-05 09:24:30|87279|87254|87281.1|87256.1|87281.4|87256.4|87279|87254|39
1633425880000|2021-10-05 09:24:40|87281.6|87256.6|87279.9|87254.9|87282.4|87257.4|87279.2|87254.2|28
1633425890000|2021-10-05 09:24:50|87279.5|87254.5|87278.1|87253.1|87279.5|87254.5|87277.9|87252.9|23
1633425900000|2021-10-05 09:25:00|87278.6|87253.6|87276.7|87251.7|87279.3|87254.3|87276.1|87251.1|46
1633425910000|2021-10-05 09:25:10|87276.8|87251.8|87277.9|87252.9|87277.9|87252.9|87275.9|87250.9|27
1633425920000|2021-10-05 09:25:20|87278|87253|87281.3|87256.3|87281.7|87256.7|87277.6|87252.6|40
1633425930000|2021-10-05 09:25:30|87281.4|87256.4|87286.2|87261.2|87286.2|87261.2|87281.4|87256.4|25
1633425940000|2021-10-05 09:25:40|87287|87262|87285.6|87260.6|87289.3|87264.3|87285.6|87260.6|50
1633425950000|2021-10-05 09:25:50|87285.4|87260.4|87284.5|87259.5|87285.7|87260.7|87284.3|87259.3|26
1633425960000|2021-10-05 09:26:00|87284.6|87259.6|87282.4|87257.4|87295|87260.3|87282.4|87245|33
1633425970000|2021-10-05 09:26:10|87282.6|87257.6|87281.9|87256.9|87283.1|87258.1|87281.5|87256.5|19
1633425980000|2021-10-05 09:26:20|87282.2|87257.2|87263.3|87238.3|87282.2|87257.2|87263.3|87238.3|40
1633425990000|2021-10-05 09:26:30|87264.1|87239.1|87270.7|87245.7|87280.5|87247.8|87263.1|87225.7|47
1633426000000|2021-10-05 09:26:40|87270.9|87245.9|87268.3|87243.3|87271.4|87246.4|87268.1|87243.1|32
1633426010000|2021-10-05 09:26:50|87267.9|87242.9|87287.1|87237.1|87287.8|87248.4|87267.7|87237.1|28
1633426020000|2021-10-05 09:27:00|87287.6|87237.6|87276.3|87251.3|87288.3|87251.9|87270.6|87236.8|39
1633426030000|2021-10-05 09:27:10|87275.4|87250.4|87274.1|87249.1|87275.4|87250.4|87271.7|87246.7|38
1633426040000|2021-10-05 09:27:20|87274|87249|87272.3|87247.3|87274.4|87249.4|87272|87247|36
1633426050000|2021-10-05 09:27:30|87272.2|87247.2|87263.8|87238.8|87272.5|87247.5|87261.6|87236.6|36
1633426060000|2021-10-05 09:27:40|87263.7|87238.7|87260|87235|87264.3|87239.3|87260|87235|35
1633426070000|2021-10-05 09:27:50|87259.8|87234.8|87259.7|87234.7|87261.6|87236.6|87259.3|87234.3|28
1633426080000|2021-10-05 09:28:00|87259.8|87234.8|87260.5|87235.5|87261.5|87236.5|87258.9|87233.9|32
1633426090000|2021-10-05 09:28:10|87260.6|87235.6|87267.8|87242.8|87269.3|87244.3|87260.6|87235.6|44
1633426100000|2021-10-05 09:28:20|87268.5|87243.5|87264.4|87239.4|87277.4|87243.5|87263.6|87227.4|32
1633426110000|2021-10-05 09:28:30|87264.5|87239.5|87265|87240|87266.1|87241.1|87264.5|87239.5|19
1633426120000|2021-10-05 09:28:40|87265.2|87240.2|87265.7|87240.7|87265.8|87240.8|87264.9|87239.9|10
1633426130000|2021-10-05 09:28:50|87265.4|87240.4|87265.4|87240.4|87267.1|87242.1|87265.3|87240.3|30
1633426140000|2021-10-05 09:29:00|87265.2|87240.2|87279.2|87254.2|87293|87254.2|87265.2|87232.6|48
1633426150000|2021-10-05 09:29:10|87279.3|87254.3|87287.7|87262.7|87300.7|87263.7|87279.3|87247.6|55
1633426160000|2021-10-05 09:29:20|87288.4|87263.4|87287.6|87262.6|87288.5|87263.5|87286.7|87261.7|28
1633426170000|2021-10-05 09:29:30|87287.5|87262.5|87283.6|87258.6|87287.5|87262.5|87282.4|87257.4|30
1633426180000|2021-10-05 09:29:40|87283.7|87258.7|87282.9|87257.9|87284.7|87259.7|87281.1|87256.1|31
1633426190000|2021-10-05 09:29:50|87282.5|87257.5|87290.8|87265.8|87291.8|87266.8|87282.5|87257.5|38
1633426200000|2021-10-05 09:30:00|87290.6|87265.6|87290.4|87265.4|87291.7|87266.7|87288.9|87263.9|40
1633426210000|2021-10-05 09:30:10|87290.6|87265.6|87294.9|87269.9|87295.6|87270.6|87290.2|87265.2|42
1633426220000|2021-10-05 09:30:20|87294.7|87269.7|87295.1|87270.1|87296.6|87271.6|87293.8|87268.8|39
1633426230000|2021-10-05 09:30:30|87297.9|87272.9|87309.9|87284.9|87321.1|87286.1|87296.9|87271.1|48
1633426240000|2021-10-05 09:30:40|87309.5|87284.5|87306.1|87281.1|87309.8|87284.8|87306.1|87281.1|29
1633426250000|2021-10-05 09:30:50|87306.2|87281.2|87305.8|87280.8|87309.5|87284.5|87305.4|87280.4|46
1633426260000|2021-10-05 09:31:00|87305.9|87280.9|87306.5|87281.5|87306.5|87281.5|87304.8|87279.8|26
1633426270000|2021-10-05 09:31:10|87306.3|87281.3|87322.3|87272.3|87323.4|87284.5|87306.1|87270.9|40
1633426280000|2021-10-05 09:31:20|87322.1|87272.1|87322.7|87272.7|87323|87273|87321.8|87271.8|23
1633426290000|2021-10-05 09:31:30|87322.1|87272.1|87323|87273|87323.9|87273.9|87322.1|87272.1|34
1633426300000|2021-10-05 09:31:40|87322.7|87272.7|87310.9|87285.9|87323|87286.6|87308.1|87270.7|38
1633426310000|2021-10-05 09:31:50|87310.8|87285.8|87313.7|87288.7|87313.7|87288.7|87310.7|87285.7|20
1633426320000|2021-10-05 09:32:00|87313.2|87288.2|87314.1|87289.1|87314.1|87289.1|87311.2|87286.2|38
1633426330000|2021-10-05 09:32:10|87313.7|87288.7|87309.1|87284.1|87313.7|87288.7|87309.1|87284.1|28
1633426340000|2021-10-05 09:32:20|87307.6|87282.6|87306.7|87281.7|87308.6|87283.6|87305.6|87280.6|43
1633426350000|2021-10-05 09:32:30|87306.3|87281.3|87309.7|87284.7|87325.3|87288|87306.2|87275.1|42
1633426360000|2021-10-05 09:32:40|87309.8|87284.8|87310.6|87285.6|87310.6|87285.6|87309.8|87284.8|8
1633426370000|2021-10-05 09:32:50|87310.3|87285.3|87311.8|87286.8|87311.8|87286.8|87310.1|87285.1|17
1633426380000|2021-10-05 09:33:00|87311.7|87286.7|87309.3|87284.3|87321.7|87286.7|87308.4|87270.7|29
1633426390000|2021-10-05 09:33:10|87309.4|87284.4|87309.8|87284.8|87325|87287.2|87308.7|87272|33
1633426400000|2021-10-05 09:33:20|87309.2|87284.2|87311.2|87286.2|87324.2|87286.9|87309.1|87271|34
1633426410000|2021-10-05 09:33:30|87311.7|87286.7|87311.2|87286.2|87312.3|87287.3|87310.3|87285.3|30
1633426420000|2021-10-05 09:33:40|87311|87286|87307.6|87282.6|87311|87286|87307.1|87282.1|28
1633426430000|2021-10-05 09:33:50|87307.7|87282.7|87307.2|87282.2|87307.7|87282.7|87306.9|87281.9|16
1633426440000|2021-10-05 09:34:00|87307.3|87282.3|87308.6|87283.6|87308.9|87283.9|87307.3|87282.3|15
1633426450000|2021-10-05 09:34:10|87308.5|87283.5|87324.4|87274.4|87324.4|87285.8|87308.2|87271.3|31
1633426460000|2021-10-05 09:34:20|87324.5|87274.5|87325.3|87275.3|87326.6|87276.6|87324.1|87274.1|30
1633426470000|2021-10-05 09:34:30|87325.1|87275.1|87325.2|87275.2|87326.4|87276.4|87324.7|87274.7|27
1633426480000|2021-10-05 09:34:40|87325.1|87275.1|87310.4|87285.4|87325.2|87286.2|87308|87273.1|37
1633426490000|2021-10-05 09:34:50|87311|87286|87307.4|87282.4|87311.8|87286.8|87307.1|87282.1|54
1633426500000|2021-10-05 09:35:00|87307.7|87282.7|87319.7|87269.7|87321.7|87284.3|87307.3|87268|43
1633426510000|2021-10-05 09:35:10|87319.8|87269.8|87319.2|87269.2|87319.8|87269.8|87318|87268|36
1633426520000|2021-10-05 09:35:20|87319.8|87269.8|87315.2|87290.2|87322.4|87290.3|87308.9|87269.2|46
1633426530000|2021-10-05 09:35:30|87314.8|87289.8|87311.2|87286.2|87315.7|87290.7|87311.2|87286.2|44
1633426540000|2021-10-05 09:35:40|87311.3|87286.3|87309.6|87284.6|87311.9|87286.9|87309.4|87284.4|35
1633426550000|2021-10-05 09:35:50|87309.7|87284.7|87304.2|87279.2|87310|87285|87304.2|87279.2|34
1633426560000|2021-10-05 09:36:00|87306.9|87281.9|87307.9|87282.9|87308.6|87283.6|87306.9|87281.9|34
1633426570000|2021-10-05 09:36:10|87309.1|87284.1|87304.9|87279.9|87309.6|87284.6|87304.7|87279.7|33
1633426580000|2021-10-05 09:36:20|87305|87280|87305.2|87280.2|87305.5|87280.5|87303.4|87278.4|20
1633426590000|2021-10-05 09:36:30|87305.6|87280.6|87304.7|87279.7|87305.7|87280.7|87304.2|87279.2|18
1633426600000|2021-10-05 09:36:40|87305.2|87280.2|87303.6|87278.6|87305.5|87280.5|87303.4|87278.4|14
1633426610000|2021-10-05 09:36:50|87303.9|87278.9|87305.8|87280.8|87317.7|87281.2|87303.9|87266.1|37
1633426620000|2021-10-05 09:37:00|87306.1|87281.1|87312.7|87287.7|87313.7|87288.7|87305.5|87280.5|51
1633426630000|2021-10-05 09:37:10|87312.9|87287.9|87308.2|87283.2|87320.7|87290.8|87307.2|87269.2|57
1633426640000|2021-10-05 09:37:20|87308.8|87283.8|87310.6|87285.6|87311|87286|87308.8|87283.8|26
1633426650000|2021-10-05 09:37:30|87310.3|87285.3|87309.5|87284.5|87310.4|87285.4|87308.9|87283.9|18
1633426660000|2021-10-05 09:37:40|87310.6|87285.6|87309.1|87284.1|87320.8|87286.1|87307.4|87268.4|37
1633426670000|2021-10-05 09:37:50|87308.3|87283.3|87308.5|87283.5|87309.6|87284.6|87307.5|87282.5|38
1633426680000|2021-10-05 09:38:00|87307.8|87282.8|87309.8|87284.8|87311.4|87286.4|87307.1|87282.1|49
1633426690000|2021-10-05 09:38:10|87310|87285|87310.3|87285.3|87311.7|87286.7|87308.3|87283.3|33
1633426700000|2021-10-05 09:38:20|87311.5|87286.5|87308.1|87283.1|87311.5|87286.5|87307.6|87282.6|53
1633426710000|2021-10-05 09:38:30|87307.7|87282.7|87309.4|87284.4|87309.8|87284.8|87306.9|87281.9|40
1633426720000|2021-10-05 09:38:40|87309.3|87284.3|87310.1|87285.1|87311.5|87286.5|87308|87283|39
1633426730000|2021-10-05 09:38:50|87309.9|87284.9|87307.1|87282.1|87311.4|87286.4|87304.9|87279.9|36
1633426740000|2021-10-05 09:39:00|87307.2|87282.2|87309.1|87284.1|87311.4|87286.4|87306.7|87281.7|51
1633426750000|2021-10-05 09:39:10|87310.3|87285.3|87306.6|87281.6|87310.3|87285.3|87306.4|87281.4|40
1633426760000|2021-10-05 09:39:20|87306.3|87281.3|87306.9|87281.9|87307.1|87282.1|87305.8|87280.8|37
1633426770000|2021-10-05 09:39:30|87306.8|87281.8|87306.3|87281.3|87306.9|87281.9|87306|87281|18
1633426780000|2021-10-05 09:39:40|87307|87282|87306.3|87281.3|87307.4|87282.4|87305.3|87280.3|26
1633426790000|2021-10-05 09:39:50|87306.4|87281.4|87305.8|87280.8|87307.7|87282.7|87305.8|87280.8|38
1633426800000|2021-10-05 09:40:00|87306|87281|87308.8|87283.8|87308.8|87283.8|87305.7|87280.7|44
1633426810000|2021-10-05 09:40:10|87308.7|87283.7|87309.9|87284.9|87309.9|87284.9|87307.5|87282.5|44
1633426820000|2021-10-05 09:40:20|87308.5|87283.5|87303.7|87278.7|87308.8|87283.8|87303.7|87278.7|50
1633426830000|2021-10-05 09:40:30|87305.1|87280.1|87307.6|87282.6|87308.2|87283.2|87303.5|87278.5|44
1633426840000|2021-10-05 09:40:40|87307.1|87282.1|87306.7|87281.7|87308.5|87283.5|87305.2|87280.2|59
1633426850000|2021-10-05 09:40:50|87306.9|87281.9|87306.1|87281.1|87308.4|87283.4|87305.2|87280.2|33
1633426860000|2021-10-05 09:41:00|87306|87281|87306.9|87281.9|87307.7|87282.7|87305.4|87280.4|24
1633426870000|2021-10-05 09:41:10|87307|87282|87307.7|87282.7|87308.7|87283.7|87306.4|87281.4|33
1633426880000|2021-10-05 09:41:20|87308.2|87283.2|87306.1|87281.1|87308.2|87283.2|87305|87280|23
1633426890000|2021-10-05 09:41:30|87305.7|87280.7|87308.1|87283.1|87308.6|87283.6|87305.5|87280.5|30
1633426900000|2021-10-05 09:41:40|87307.2|87282.2|87307.3|87282.3|87307.4|87282.4|87306.6|87281.6|15
1633426910000|2021-10-05 09:41:50|87307.2|87282.2|87305.9|87280.9|87307.5|87282.5|87305.5|87280.5|17
1633426920000|2021-10-05 09:42:00|87306.2|87281.2|87306.3|87281.3|87308.8|87283.8|87306.2|87281.2|22
1633426930000|2021-10-05 09:42:10|87306.7|87281.7|87306.9|87281.9|87308.1|87283.1|87306.7|87281.7|26
1633426940000|2021-10-05 09:42:20|87307|87282|87304.7|87279.7|87307.5|87282.5|87304|87279|30
1633426950000|2021-10-05 09:42:30|87304.8|87279.8|87304.3|87279.3|87305|87280|87302.5|87277.5|34
1633426960000|2021-10-05 09:42:40|87304.2|87279.2|87305.5|87280.5|87305.6|87280.6|87304.1|87279.1|24
1633426970000|2021-10-05 09:42:50|87305.8|87280.8|87306.1|87281.1|87306.1|87281.1|87305.2|87280.2|13
1633426980000|2021-10-05 09:43:00|87305.8|87280.8|87306.6|87281.6|87308.6|87283.6|87305.8|87280.8|14
1633426990000|2021-10-05 09:43:10|87306.5|87281.5|87307.2|87282.2|87308.5|87283.5|87306.5|87281.5|30
1633427000000|2021-10-05 09:43:20|87307.4|87282.4|87306.7|87281.7|87307.5|87282.5|87306.4|87281.4|15
1633427010000|2021-10-05 09:43:30|87306.6|87281.6|87306.9|87281.9|87308.7|87283.7|87306.1|87281.1|34
1633427020000|2021-10-05 09:43:40|87307.1|87282.1|87308.3|87283.3|87309.1|87284.1|87306.2|87281.2|26
1633427030000|2021-10-05 09:43:50|87308.5|87283.5|87314.7|87264.7|87318.2|87283.5|87304.6|87264.5|26
1633427040000|2021-10-05 09:44:00|87301.8|87276.8|87304.3|87279.3|87305.5|87280.5|87301|87276|41
1633427050000|2021-10-05 09:44:10|87304.8|87279.8|87305.2|87280.2|87305.3|87280.3|87302.3|87277.3|34
1633427060000|2021-10-05 09:44:20|87305.1|87280.1|87304.7|87279.7|87308.2|87283.2|87301.6|87276.6|48
1633427070000|2021-10-05 09:44:30|87304.6|87279.6|87305.7|87280.7|87305.7|87280.7|87304.4|87279.4|27
1633427080000|2021-10-05 09:44:40|87305.5|87280.5|87303.8|87278.8|87305.8|87280.8|87303.5|87278.5|20
1633427090000|2021-10-05 09:44:50|87303.7|87278.7|87304|87279|87304.7|87279.7|87303.7|87278.7|18
1633427100000|2021-10-05 09:45:00|87304.7|87279.7|87303.2|87278.2|87305.3|87280.3|87303.2|87278.2|32
1633427110000|2021-10-05 09:45:10|87304.2|87279.2|87300.1|87275.1|87313.7|87280.5|87299.9|87263.7|31
1633427120000|2021-10-05 09:45:20|87300.6|87275.6|87296.6|87246.6|87313.6|87276.1|87283.1|87246.4|39
1633427130000|2021-10-05 09:45:30|87297.4|87247.4|87280.5|87255.5|87298.2|87256.5|87279.9|87242.9|42
1633427140000|2021-10-05 09:45:40|87280.6|87255.6|87287.4|87262.4|87287.5|87262.5|87280.6|87255.6|47
1633427150000|2021-10-05 09:45:50|87287.5|87262.5|87289.6|87264.6|87291.6|87266.6|87287.4|87262.4|36
1633427160000|2021-10-05 09:46:00|87289.7|87264.7|87290.4|87265.4|87290.7|87265.7|87289.7|87264.7|24
1633427170000|2021-10-05 09:46:10|87290.6|87265.6|87294.2|87269.2|87294.2|87269.2|87289.4|87264.4|40
1633427180000|2021-10-05 09:46:20|87294.3|87269.3|87300.1|87275.1|87301.3|87276.3|87293.3|87268.3|44
1633427190000|2021-10-05 09:46:30|87302.7|87277.7|87299.4|87274.4|87302.7|87277.7|87297.3|87272.3|47
1633427200000|2021-10-05 09:46:40|87299.3|87274.3|87299.7|87274.7|87300.6|87275.6|87299|87274|24
1633427210000|2021-10-05 09:46:50|87299.8|87274.8|87299.7|87274.7|87300.1|87275.1|87298.8|87273.8|26
1633427220000|2021-10-05 09:47:00|87299.9|87274.9|87293.9|87268.9|87300.9|87275.9|87293.5|87268.5|34
1633427230000|2021-10-05 09:47:10|87296.3|87271.3|87294.2|87269.2|87296.3|87271.3|87293|87268|41
1633427240000|2021-10-05 09:47:20|87294.1|87269.1|87295.1|87270.1|87295.8|87270.8|87293.2|87268.2|39
1633427250000|2021-10-05 09:47:30|87295.6|87270.6|87294.4|87269.4|87296|87271|87294.4|87269.4|25
1633427260000|2021-10-05 09:47:40|87295|87270|87291.3|87266.3|87295.1|87270.1|87290.3|87265.3|30
1633427270000|2021-10-05 09:47:50|87291.4|87266.4|87289.9|87264.9|87291.4|87266.4|87287.6|87262.6|46
1633427280000|2021-10-05 09:48:00|87289.7|87264.7|87286.9|87261.9|87289.7|87264.7|87284.4|87259.4|34
1633427290000|2021-10-05 09:48:10|87287.1|87262.1|87291.3|87266.3|87293.5|87268.5|87286.9|87261.9|24
1633427300000|2021-10-05 09:48:20|87291.1|87266.1|87302.6|87277.6|87305|87280|87291.1|87266.1|39
1633427310000|2021-10-05 09:48:30|87302.7|87277.7|87301.2|87276.2|87303.5|87278.5|87299.8|87274.8|39
1633427320000|2021-10-05 09:48:40|87300.8|87275.8|87299.6|87274.6|87300.8|87275.8|87299.3|87274.3|26
1633427330000|2021-10-05 09:48:50|87299.3|87274.3|87297.4|87272.4|87299.3|87274.3|87296.9|87271.9|17
1633427340000|2021-10-05 09:49:00|87297.5|87272.5|87299.3|87274.3|87301.2|87276.2|87297.5|87272.5|31
1633427350000|2021-10-05 09:49:10|87299.5|87274.5|87305.8|87280.8|87305.8|87280.8|87299.5|87274.5|29
1633427360000|2021-10-05 09:49:20|87305.9|87280.9|87304.2|87279.2|87307.6|87282.6|87302.6|87277.6|40
1633427370000|2021-10-05 09:49:30|87305.2|87280.2|87300.1|87275.1|87305.2|87280.2|87297.6|87272.6|43
1633427380000|2021-10-05 09:49:40|87300.2|87275.2|87299.2|87274.2|87300.2|87275.2|87297.6|87272.6|32
1633427390000|2021-10-05 09:49:50|87299.4|87274.4|87298.2|87273.2|87299.4|87274.4|87296.9|87271.9|34
1633427400000|2021-10-05 09:50:00|87298.1|87273.1|87297.7|87272.7|87298.6|87273.6|87297.2|87272.2|26
1633427410000|2021-10-05 09:50:10|87297.9|87272.9|87285.3|87260.3|87298.1|87273.1|87283.4|87258.4|37
1633427420000|2021-10-05 09:50:20|87284.9|87259.9|87280.9|87255.9|87285|87260|87280.6|87255.6|41
1633427430000|2021-10-05 09:50:30|87280.3|87255.3|87274.6|87249.6|87280.9|87255.9|87273.3|87248.3|45
1633427440000|2021-10-05 09:50:40|87274.9|87249.9|87275.4|87250.4|87275.8|87250.8|87272.4|87247.4|45
1633427450000|2021-10-05 09:50:50|87275.2|87250.2|87278.7|87253.7|87279.7|87254.7|87275.2|87250.2|40
1633427460000|2021-10-05 09:51:00|87278.8|87253.8|87275.1|87250.1|87279.6|87254.6|87274.2|87249.2|45
1633427470000|2021-10-05 09:51:10|87275|87250|87274.6|87249.6|87276.2|87251.2|87274.1|87249.1|39
1633427480000|2021-10-05 09:51:20|87275|87250|87273.8|87248.8|87276.5|87251.5|87273|87248|41
1633427490000|2021-10-05 09:51:30|87273.2|87248.2|87267.5|87242.5|87274.2|87249.2|87266.5|87241.5|48
1633427500000|2021-10-05 09:51:40|87267.2|87242.2|87267.1|87242.1|87268.3|87243.3|87264.5|87239.5|41
1633427510000|2021-10-05 09:51:50|87266.7|87241.7|87264.5|87239.5|87266.7|87241.7|87264.2|87239.2|32
1633427520000|2021-10-05 09:52:00|87265.1|87240.1|87262.5|87237.5|87266|87241|87262.1|87237.1|42
1633427530000|2021-10-05 09:52:10|87262.9|87237.9|87250.7|87225.7|87262.9|87237.9|87250.5|87225.5|59
1633427540000|2021-10-05 09:52:20|87251|87226|87251.3|87226.3|87252.3|87227.3|87250.3|87225.3|31
1633427550000|2021-10-05 09:52:30|87251.5|87226.5|87249.3|87224.3|87251.5|87226.5|87248.8|87223.8|30
1633427560000|2021-10-05 09:52:40|87249.2|87224.2|87249.6|87224.6|87250.5|87225.5|87249.2|87224.2|30
1633427570000|2021-10-05 09:52:50|87250.2|87225.2|87242.3|87217.3|87250.2|87225.2|87240.3|87215.3|40
1633427580000|2021-10-05 09:53:00|87242.1|87217.1|87262.5|87212.5|87262.9|87229.4|87241.2|87210.9|51
1633427590000|2021-10-05 09:53:10|87262.6|87212.6|87250.8|87225.8|87264.1|87226.6|87250.1|87211.8|46
1633427600000|2021-10-05 09:53:20|87251|87226|87249.6|87224.6|87251.9|87226.9|87247.9|87222.9|21
1633427610000|2021-10-05 09:53:30|87261.6|87211.6|87250.4|87225.4|87261.6|87226|87247.8|87210.2|36
1633427620000|2021-10-05 09:53:40|87250.2|87225.2|87246.9|87221.9|87250.4|87225.4|87245.9|87220.9|37
1633427630000|2021-10-05 09:53:50|87247.1|87222.1|87250.5|87225.5|87251.5|87226.5|87246.4|87221.4|45
1633427640000|2021-10-05 09:54:00|87250.3|87225.3|87269|87219|87270|87231.8|87248.2|87218.7|56
1633427650000|2021-10-05 09:54:10|87269.2|87219.2|87257.1|87232.1|87269.2|87232.1|87256.1|87218.3|34
1633427660000|2021-10-05 09:54:20|87257|87232|87256.3|87231.3|87258.4|87233.4|87256.2|87231.2|40
1633427670000|2021-10-05 09:54:30|87256.4|87231.4|87259.1|87234.1|87261.2|87236.2|87256.4|87231.4|37
1633427680000|2021-10-05 09:54:40|87259.5|87234.5|87260.8|87235.8|87260.9|87235.9|87258|87233|35
1633427690000|2021-10-05 09:54:50|87261.2|87236.2|87259.8|87234.8|87261.2|87236.2|87258.8|87233.8|47
1633427700000|2021-10-05 09:55:00|87260|87235|87254.5|87229.5|87266|87235.4|87253.4|87216|51
1633427710000|2021-10-05 09:55:10|87254|87229|87253.6|87228.6|87254.6|87229.6|87253|87228|33
1633427720000|2021-10-05 09:55:20|87253.7|87228.7|87250.7|87225.7|87253.7|87228.7|87250.6|87225.6|33
1633427730000|2021-10-05 09:55:30|87250.9|87225.9|87252.4|87227.4|87252.4|87227.4|87250.9|87225.9|20
1633427740000|2021-10-05 09:55:40|87251.7|87226.7|87250.2|87225.2|87251.7|87226.7|87248.2|87223.2|35
1633427750000|2021-10-05 09:55:50|87250.7|87225.7|87247.9|87222.9|87251|87226|87247.9|87222.9|28
1633427760000|2021-10-05 09:56:00|87248.1|87223.1|87248.2|87223.2|87254.6|87229.6|87247.5|87222.5|35
1633427770000|2021-10-05 09:56:10|87247.9|87222.9|87246.1|87221.1|87249.5|87224.5|87246.1|87221.1|35
1633427780000|2021-10-05 09:56:20|87246.2|87221.2|87247.4|87222.4|87247.5|87222.5|87246|87221|24
1633427790000|2021-10-05 09:56:30|87247.1|87222.1|87246.6|87221.6|87247.5|87222.5|87246.4|87221.4|28
1633427800000|2021-10-05 09:56:40|87246.3|87221.3|87245.4|87220.4|87246.4|87221.4|87244.5|87219.5|22
1633427810000|2021-10-05 09:56:50|87245.7|87220.7|87239.2|87214.2|87246|87221|87237.7|87212.7|35
1633427820000|2021-10-05 09:57:00|87240|87215|87235.4|87210.4|87240|87215|87235.3|87210.3|37
1633427830000|2021-10-05 09:57:10|87235.8|87210.8|87235.6|87210.6|87237|87212|87234.9|87209.9|34
1633427840000|2021-10-05 09:57:20|87236.3|87211.3|87234.2|87209.2|87237.9|87212.9|87233.2|87208.2|33
1633427850000|2021-10-05 09:57:30|87234.3|87209.3|87228.8|87203.8|87242|87209.3|87228.3|87190|34
1633427860000|2021-10-05 09:57:40|87229.1|87204.1|87226.7|87201.7|87229.2|87204.2|87226.5|87201.5|18
1633427870000|2021-10-05 09:57:50|87226.6|87201.6|87227.7|87202.7|87227.7|87202.7|87226.6|87201.6|15
1633427880000|2021-10-05 09:58:00|87227.6|87202.6|87228.7|87203.7|87229.1|87204.1|87227.6|87202.6|22
1633427890000|2021-10-05 09:58:10|87228.9|87203.9|87229.3|87204.3|87229.3|87204.3|87228.4|87203.4|20
1633427900000|2021-10-05 09:58:20|87229|87204|87228.1|87203.1|87230|87205|87228.1|87203.1|15
1633427910000|2021-10-05 09:58:30|87228.2|87203.2|87227.4|87202.4|87228.4|87203.4|87227.2|87202.2|22
1633427920000|2021-10-05 09:58:40|87227.6|87202.6|87223.5|87198.5|87227.6|87202.6|87220.4|87195.4|41
1633427930000|2021-10-05 09:58:50|87223|87198|87219.7|87194.7|87233.1|87198.4|87219.5|87182.4|31
1633427940000|2021-10-05 09:59:00|87220.9|87195.9|87219.9|87194.9|87221.8|87196.8|87219.9|87194.9|23
1633427950000|2021-10-05 09:59:10|87219.6|87194.6|87220.1|87195.1|87231.2|87196.1|87219.2|87179.5|31
1633427960000|2021-10-05 09:59:20|87220.7|87195.7|87221.8|87196.8|87222.7|87197.7|87220.6|87195.6|33
1633427970000|2021-10-05 09:59:30|87221.7|87196.7|87235.5|87185.5|87236.3|87197|87221.6|87184.1|36
1633427980000|2021-10-05 09:59:40|87236|87186|87235.7|87185.7|87236.2|87186.2|87235.5|87185.5|24
1633427990000|2021-10-05 09:59:50|87235.8|87185.8|87229.7|87179.7|87235.9|87185.9|87229.4|87179.4|39
1633428000000|2021-10-05 10:00:00|87229.9|87179.9|87236.7|87186.7|87237.8|87187.8|87228.9|87178.9|48
1633428010000|2021-10-05 10:00:10|87236.8|87186.8|87240.4|87190.4|87240.4|87202.5|87224.8|87185|50
1633428020000|2021-10-05 10:00:20|87240.6|87190.6|87227.5|87202.5|87240.6|87202.9|87226.1|87189.2|41
1633428030000|2021-10-05 10:00:30|87227.6|87202.6|87234.9|87209.9|87235.4|87210.4|87227.4|87202.4|48
1633428040000|2021-10-05 10:00:40|87235.6|87210.6|87250.1|87200.1|87250.2|87212.1|87234.6|87199.5|24
1633428050000|2021-10-05 10:00:50|87250.3|87200.3|87249.7|87199.7|87251|87201|87248|87198|46
1633428060000|2021-10-05 10:01:00|87250|87200|87249.9|87199.9|87250.5|87200.5|87249.2|87199.2|37
1633428070000|2021-10-05 10:01:10|87250.5|87200.5|87248.8|87198.8|87250.9|87200.9|87248.8|87198.8|20
1633428080000|2021-10-05 10:01:20|87248.4|87198.4|87242|87217|87253.8|87217.2|87240.2|87198.3|48
1633428090000|2021-10-05 10:01:30|87241.5|87216.5|87242.6|87217.6|87243.1|87218.1|87241.5|87216.5|41
1633428100000|2021-10-05 10:01:40|87242.4|87217.4|87242.7|87217.7|87242.9|87217.9|87241.9|87216.9|28
1633428110000|2021-10-05 10:01:50|87242.8|87217.8|87243.2|87218.2|87243.5|87218.5|87241.7|87216.7|39
1633428120000|2021-10-05 10:02:00|87243.3|87218.3|87258.6|87208.6|87258.6|87221.1|87242.8|87206.4|43
1633428130000|2021-10-05 10:02:10|87258.9|87208.9|87243.7|87218.7|87259.5|87221.8|87243.7|87208.2|37
1633428140000|2021-10-05 10:02:20|87244.4|87219.4|87237.6|87212.6|87244.4|87219.4|87237.4|87212.4|47
1633428150000|2021-10-05 10:02:30|87237.4|87212.4|87238.2|87213.2|87238.7|87213.7|87236.4|87211.4|26
1633428160000|2021-10-05 10:02:40|87238|87213|87237.3|87212.3|87238.8|87213.8|87237.3|87212.3|22
1633428170000|2021-10-05 10:02:50|87237.4|87212.4|87238.6|87213.6|87238.6|87213.6|87237.1|87212.1|13
1633428180000|2021-10-05 10:03:00|87238.3|87213.3|87237.7|87212.7|87238.4|87213.4|87237|87212|19
1633428190000|2021-10-05 10:03:10|87237.6|87212.6|87248.5|87198.5|87249.6|87212.8|87233.7|87198.2|31
1633428200000|2021-10-05 10:03:20|87248.4|87198.4|87231.7|87206.7|87250|87213.8|87231.5|87196.1|50
1633428210000|2021-10-05 10:03:30|87230.2|87205.2|87230.1|87205.1|87231.3|87206.3|87229.2|87204.2|36
1633428220000|2021-10-05 10:03:40|87229.4|87204.4|87225.4|87200.4|87239.8|87205|87224.2|87189.8|39
1633428230000|2021-10-05 10:03:50|87225.8|87200.8|87236.5|87186.5|87237.6|87201.7|87223|87185.9|27
1633428240000|2021-10-05 10:04:00|87236.9|87186.9|87224.4|87199.4|87238.4|87200.7|87224.4|87185.9|24
1633428250000|2021-10-05 10:04:10|87224.9|87199.9|87226.5|87201.5|87226.6|87201.6|87224.5|87199.5|29
1633428260000|2021-10-05 10:04:20|87226.7|87201.7|87233.1|87208.1|87233.1|87208.1|87226|87201|35
1633428270000|2021-10-05 10:04:30|87233.8|87208.8|87232.4|87207.4|87234|87209|87231|87206|27
1633428280000|2021-10-05 10:04:40|87233.2|87208.2|87234.4|87209.4|87235.1|87210.1|87232.7|87207.7|29
1633428290000|2021-10-05 10:04:50|87234.2|87209.2|87234.1|87209.1|87234.5|87209.5|87233.5|87208.5|14
1633428300000|2021-10-05 10:05:00|87233.6|87208.6|87236.1|87211.1|87236.1|87211.1|87233.5|87208.5|26
1633428310000|2021-10-05 10:05:10|87233.8|87208.8|87235.4|87210.4|87236.3|87211.3|87233.8|87208.8|38
1633428320000|2021-10-05 10:05:20|87235.8|87210.8|87237.4|87212.4|87237.6|87212.6|87235.8|87210.8|15
1633428330000|2021-10-05 10:05:30|87237.5|87212.5|87251.7|87201.7|87257.6|87215.2|87236.7|87200.9|45
1633428340000|2021-10-05 10:05:40|87252.1|87202.1|87253|87203|87253.5|87203.5|87252|87202|29
1633428350000|2021-10-05 10:05:50|87252.6|87202.6|87243.1|87218.1|87254.7|87219|87243.1|87202.4|26
1633428360000|2021-10-05 10:06:00|87243.2|87218.2|87242.4|87217.4|87243.6|87218.6|87240.8|87215.8|31
1633428370000|2021-10-05 10:06:10|87242.2|87217.2|87239.7|87214.7|87242.2|87217.2|87239|87214|35
1633428380000|2021-10-05 10:06:20|87239.8|87214.8|87237.9|87212.9|87239.8|87214.8|87237.6|87212.6|34
1633428390000|2021-10-05 10:06:30|87238.5|87213.5|87236.1|87211.1|87238.5|87213.5|87235.7|87210.7|27
1633428400000|2021-10-05 10:06:40|87235.7|87210.7|87247.2|87197.2|87247.2|87210.9|87232.2|87195.7|28
1633428410000|2021-10-05 10:06:50|87247.1|87197.1|87242.6|87192.6|87247.3|87197.3|87242.4|87192.4|25
1633428420000|2021-10-05 10:07:00|87230.2|87205.2|87227.1|87202.1|87231|87206|87226|87201|39
1633428430000|2021-10-05 10:07:10|87226.4|87201.4|87243.9|87193.9|87244.1|87204|87226.2|87193|33
1633428440000|2021-10-05 10:07:20|87244.4|87194.4|87233.9|87208.9|87248.9|87210.3|87232.1|87194.4|44
1633428450000|2021-10-05 10:07:30|87234|87209|87231.8|87206.8|87234|87209|87230.9|87205.9|42
1633428460000|2021-10-05 10:07:40|87231.5|87206.5|87250.9|87200.9|87251.4|87211.6|87231.5|87199.1|42
1633428470000|2021-10-05 10:07:50|87250.6|87200.6|87251.4|87201.4|87252|87202|87246.9|87196.9|47
1633428480000|2021-10-05 10:08:00|87251.2|87201.2|87251|87201|87252.4|87214.9|87239.9|87199.4|41
1633428490000|2021-10-05 10:08:10|87250.9|87200.9|87234.5|87209.5|87251.3|87210.7|87232|87194.8|47
1633428500000|2021-10-05 10:08:20|87237.9|87212.9|87238.4|87213.4|87239.9|87214.9|87237.7|87212.7|38
1633428510000|2021-10-05 10:08:30|87238.7|87213.7|87233.4|87208.4|87240.2|87215.2|87232.5|87207.5|49
1633428520000|2021-10-05 10:08:40|87232.8|87207.8|87255.1|87205.1|87255.1|87215.8|87232.8|87200.2|49
1633428530000|2021-10-05 10:08:50|87255.2|87205.2|87257.8|87207.8|87258.4|87208.4|87254.2|87204.2|34
1633428540000|2021-10-05 10:09:00|87258|87208|87239.6|87214.6|87259.3|87219|87239.6|87204.3|51
1633428550000|2021-10-05 10:09:10|87239.5|87214.5|87252.7|87202.7|87253|87215.7|87239.4|87201.9|33
1633428560000|2021-10-05 10:09:20|87252.6|87202.6|87252|87202|87253|87203|87251.7|87201.7|31
1633428570000|2021-10-05 10:09:30|87252.1|87202.1|87249|87199|87252.6|87202.6|87246.6|87196.6|54
1633428580000|2021-10-05 10:09:40|87248.4|87198.4|87240.5|87215.5|87248.4|87215.7|87235.3|87197.8|48
1633428590000|2021-10-05 10:09:50|87240.4|87215.4|87243.5|87218.5|87244.3|87219.3|87239.4|87214.4|39
1633428600000|2021-10-05 10:10:00|87244|87219|87231.5|87206.5|87244.1|87219.1|87231.5|87206.5|49
1633428610000|2021-10-05 10:10:10|87231.4|87206.4|87232.1|87207.1|87233|87208|87231|87206|39
1633428620000|2021-10-05 10:10:20|87232.2|87207.2|87233.5|87208.5|87236.6|87211.6|87230.3|87205.3|43
1633428630000|2021-10-05 10:10:30|87233.4|87208.4|87234|87209|87235.6|87210.6|87233.2|87208.2|35
1633428640000|2021-10-05 10:10:40|87234.1|87209.1|87232.9|87207.9|87234.6|87209.6|87232.9|87207.9|29
1633428650000|2021-10-05 10:10:50|87233|87208|87233.8|87208.8|87234.6|87209.6|87232.2|87207.2|17
1633428660000|2021-10-05 10:11:00|87234.1|87209.1|87234.2|87209.2|87234.9|87209.9|87233.8|87208.8|17
1633428670000|2021-10-05 10:11:10|87234.3|87209.3|87227.9|87202.9|87235.6|87210.6|87227.9|87202.9|36
1633428680000|2021-10-05 10:11:20|87228.7|87203.7|87224.6|87199.6|87228.7|87203.7|87224|87199|43
1633428690000|2021-10-05 10:11:30|87224.2|87199.2|87239.6|87189.6|87240.7|87203|87219.7|87189.6|37
1633428700000|2021-10-05 10:11:40|87239.7|87189.7|87246.4|87196.4|87246.4|87196.4|87239.1|87189.1|42
1633428710000|2021-10-05 10:11:50|87246.3|87196.3|87234.8|87209.8|87250.6|87215.5|87234.1|87195.6|33
1633428720000|2021-10-05 10:12:00|87235|87210|87231|87206|87235|87210|87230.9|87205.9|27
1633428730000|2021-10-05 10:12:10|87231.1|87206.1|87236.9|87211.9|87237|87212|87228.9|87203.9|39
1633428740000|2021-10-05 10:12:20|87236.7|87211.7|87238.5|87213.5|87241|87216|87235.9|87210.9|40
1633428750000|2021-10-05 10:12:30|87238.6|87213.6|87241.9|87216.9|87254.1|87217.2|87238.5|87204.1|28
1633428760000|2021-10-05 10:12:40|87242.8|87217.8|87245.3|87220.3|87246|87221|87242.8|87217.8|39
1633428770000|2021-10-05 10:12:50|87244.9|87219.9|87244.7|87219.7|87245.1|87220.1|87243.9|87218.9|22
1633428780000|2021-10-05 10:13:00|87244.3|87219.3|87239|87214|87244.9|87219.9|87238.3|87213.3|29
1633428790000|2021-10-05 10:13:10|87239.1|87214.1|87238.1|87213.1|87239.1|87214.1|87237.6|87212.6|21
1633428800000|2021-10-05 10:13:20|87237.9|87212.9|87237.7|87212.7|87238.4|87213.4|87237.1|87212.1|29
1633428810000|2021-10-05 10:13:30|87237.9|87212.9|87238|87213|87238.2|87213.2|87237.2|87212.2|30
1633428820000|2021-10-05 10:13:40|87237.9|87212.9|87241.7|87216.7|87256.7|87219.7|87237.8|87203.9|29
1633428830000|2021-10-05 10:13:50|87242|87217|87241.8|87216.8|87243|87218|87240.7|87215.7|31
1633428840000|2021-10-05 10:14:00|87241.9|87216.9|87237.1|87212.1|87242.4|87217.4|87232.4|87207.4|39
1633428850000|2021-10-05 10:14:10|87236.9|87211.9|87240.7|87215.7|87240.7|87215.7|87236.7|87211.7|35
1633428860000|2021-10-05 10:14:20|87240.5|87215.5|87240.1|87215.1|87241|87216|87240|87215|21
1633428870000|2021-10-05 10:14:30|87240.2|87215.2|87254.1|87204.1|87254.2|87216.3|87239.6|87203.9|34
1633428880000|2021-10-05 10:14:40|87254|87204|87252.2|87202.2|87254|87204|87251.8|87201.8|23
1633428890000|2021-10-05 10:14:50|87252.5|87202.5|87254.6|87204.6|87254.7|87204.7|87252.4|87202.4|21
1633428900000|2021-10-05 10:15:00|87254.3|87204.3|87231.7|87206.7|87254.7|87208.1|87231.4|87204.3|19
1633428910000|2021-10-05 10:15:10|87232.2|87207.2|87242.2|87217.2|87242.2|87217.2|87232.2|87207.2|26
1633428920000|2021-10-05 10:15:20|87242.1|87217.1|87242.1|87217.1|87242.7|87217.7|87240.7|87215.7|25
1633428930000|2021-10-05 10:15:30|87242.2|87217.2|87236.3|87211.3|87253.3|87217.6|87235.8|87201.6|39
1633428940000|2021-10-05 10:15:40|87236.7|87211.7|87238.3|87213.3|87238.3|87213.3|87236|87211|38
1633428950000|2021-10-05 10:15:50|87238.2|87213.2|87237.6|87212.6|87238.3|87213.3|87236.7|87211.7|25
1633428960000|2021-10-05 10:16:00|87237.9|87212.9|87241|87216|87242.1|87217.1|87237.9|87212.9|36
1633428970000|2021-10-05 10:16:10|87240.9|87215.9|87237.5|87212.5|87251.9|87215.9|87237.4|87201|38
1633428980000|2021-10-05 10:16:20|87238.2|87213.2|87236.7|87211.7|87238.4|87213.4|87235.9|87210.9|29
1633428990000|2021-10-05 10:16:30|87236.9|87211.9|87238.3|87213.3|87238.3|87213.3|87236.6|87211.6|21
1633429000000|2021-10-05 10:16:40|87238.1|87213.1|87236.8|87211.8|87238.4|87213.4|87235.8|87210.8|18
1633429010000|2021-10-05 10:16:50|87237|87212|87235.7|87210.7|87237.8|87212.8|87234.1|87209.1|17
1633429020000|2021-10-05 10:17:00|87234.1|87209.1|87232.7|87207.7|87234.1|87209.1|87230|87205|38
1633429030000|2021-10-05 10:17:10|87232.9|87207.9|87250.2|87200.2|87250.7|87212.5|87232.1|87198.2|28
1633429040000|2021-10-05 10:17:20|87249.4|87199.4|87237|87212|87249.4|87212.8|87236.2|87198.7|24
1633429050000|2021-10-05 10:17:30|87237.3|87212.3|87239.4|87214.4|87241.3|87216.3|87237.2|87212.2|29
1633429060000|2021-10-05 10:17:40|87239.5|87214.5|87239.7|87214.7|87240.4|87215.4|87239.3|87214.3|18
1633429070000|2021-10-05 10:17:50|87239.9|87214.9|87246.5|87196.5|87248.4|87215|87233.1|87196.5|36
1633429080000|2021-10-05 10:18:00|87246.9|87196.9|87235.2|87210.2|87247.8|87211.6|87232|87196.9|42
1633429090000|2021-10-05 10:18:10|87235.6|87210.6|87234|87209|87235.6|87210.6|87233.7|87208.7|20
1633429100000|2021-10-05 10:18:20|87233.8|87208.8|87235.1|87210.1|87235.2|87210.2|87233.4|87208.4|18
1633429110000|2021-10-05 10:18:30|87235.2|87210.2|87236|87211|87236.4|87211.4|87234.9|87209.9|18
1633429120000|2021-10-05 10:18:40|87235.8|87210.8|87251.7|87201.7|87252.1|87215.1|87235.5|87199.7|34
1633429130000|2021-10-05 10:18:50|87252.2|87202.2|87252.4|87202.4|87252.9|87202.9|87251.8|87201.8|19
1633429140000|2021-10-05 10:19:00|87252.6|87202.6|87238.4|87213.4|87253.1|87214.4|87238.4|87202|20
1633429150000|2021-10-05 10:19:10|87238.5|87213.5|87253.6|87203.6|87253.9|87214.9|87236.4|87201.6|39
1633429160000|2021-10-05 10:19:20|87253.4|87203.4|87255.2|87205.2|87255.2|87205.2|87253.4|87203.4|23
1633429170000|2021-10-05 10:19:30|87255.1|87205.1|87237|87212|87255.4|87213.4|87236.4|87204.5|27
1633429180000|2021-10-05 10:19:40|87236.1|87211.1|87231.5|87206.5|87236.9|87211.9|87228.9|87203.9|53
1633429190000|2021-10-05 10:19:50|87231.1|87206.1|87231.4|87206.4|87232.1|87207.1|87230.4|87205.4|18
1633429200000|2021-10-05 10:20:00|87231.1|87206.1|87241.5|87191.5|87241.9|87206.2|87228.7|87191.5|28
1633429210000|2021-10-05 10:20:10|87242.1|87192.1|87243.2|87193.2|87243.7|87193.7|87242.1|87192.1|31
1633429220000|2021-10-05 10:20:20|87243.6|87193.6|87238.4|87213.4|87247.5|87213.4|87232.3|87191.7|48
1633429230000|2021-10-05 10:20:30|87236.2|87211.2|87233.3|87208.3|87247.6|87213.6|87232.2|87195.7|41
1633429240000|2021-10-05 10:20:40|87233.4|87208.4|87231.3|87206.3|87245.6|87208.7|87227.3|87193.1|38
1633429250000|2021-10-05 10:20:50|87231.6|87206.6|87247.1|87197.1|87248.2|87208.7|87231.6|87197.1|45
1633429260000|2021-10-05 10:21:00|87247.7|87197.7|87252.8|87202.8|87252.8|87216.4|87240.6|87196.2|42
1633429270000|2021-10-05 10:21:10|87241.1|87216.1|87239.6|87214.6|87253.6|87216.2|87235.8|87202.1|39
1633429280000|2021-10-05 10:21:20|87239.8|87214.8|87243.6|87218.6|87244.5|87219.5|87239.8|87214.8|32
1633429290000|2021-10-05 10:21:30|87243.5|87218.5|87242.6|87217.6|87246|87221|87241.4|87216.4|28
1633429300000|2021-10-05 10:21:40|87242|87217|87241.8|87216.8|87244|87219|87239.8|87214.8|32
1633429310000|2021-10-05 10:21:50|87241.6|87216.6|87241.7|87216.7|87242.9|87217.9|87240.5|87215.5|24
1633429320000|2021-10-05 10:22:00|87241.3|87216.3|87241.7|87216.7|87242.1|87217.1|87240.1|87215.1|20
1633429330000|2021-10-05 10:22:10|87241.3|87216.3|87241.6|87216.6|87243.5|87218.5|87240.7|87215.7|38
1633429340000|2021-10-05 10:22:20|87241.3|87216.3|87244.3|87219.3|87244.8|87219.8|87240.9|87215.9|38
1633429350000|2021-10-05 10:22:30|87244.2|87219.2|87243.5|87218.5|87245.2|87220.2|87243.5|87218.5|16
1633429360000|2021-10-05 10:22:40|87243.7|87218.7|87257|87207|87257.1|87219.2|87243.1|87206.1|12
1633429370000|2021-10-05 10:22:50|87256.6|87206.6|87245.6|87220.6|87256.6|87220.9|87244.4|87206.6|12
1633429380000|2021-10-05 10:23:00|87245.5|87220.5|87244|87219|87245.5|87220.5|87242|87217|34
1633429390000|2021-10-05 10:23:10|87244.1|87219.1|87253.1|87228.1|87254|87229|87243.2|87218.2|33
1633429400000|2021-10-05 10:23:20|87253.7|87228.7|87251.5|87226.5|87254.6|87229.6|87251.3|87226.3|37
1633429410000|2021-10-05 10:23:30|87251.6|87226.6|87248|87223|87251.8|87226.8|87245|87220|39
1633429420000|2021-10-05 10:23:40|87248.4|87223.4|87249.7|87224.7|87250.9|87225.9|87248|87223|45
1633429430000|2021-10-05 10:23:50|87250.3|87225.3|87249.8|87224.8|87250.4|87225.4|87249.3|87224.3|23
1633429440000|2021-10-05 10:24:00|87249.6|87224.6|87252.5|87227.5|87252.5|87227.5|87248.2|87223.2|34
1633429450000|2021-10-05 10:24:10|87253|87228|87249|87224|87254.3|87229.3|87248.5|87223.5|47
1633429460000|2021-10-05 10:24:20|87248.5|87223.5|87247.7|87222.7|87249.4|87224.4|87246.7|87221.7|37
1633429470000|2021-10-05 10:24:30|87247.5|87222.5|87247.7|87222.7|87248.3|87223.3|87246.1|87221.1|36
1633429480000|2021-10-05 10:24:40|87247.4|87222.4|87247.2|87222.2|87247.8|87222.8|87246.9|87221.9|24
1633429490000|2021-10-05 10:24:50|87247.3|87222.3|87249.6|87224.6|87250.6|87225.6|87247.3|87222.3|38
1633429500000|2021-10-05 10:25:00|87249.7|87224.7|87249.2|87224.2|87250.2|87225.2|87248.4|87223.4|32
1633429510000|2021-10-05 10:25:10|87249.1|87224.1|87251.1|87226.1|87251.1|87226.1|87248.3|87223.3|31
1633429520000|2021-10-05 10:25:20|87250.7|87225.7|87262.9|87237.9|87275.3|87240.3|87250.7|87223.8|49
1633429530000|2021-10-05 10:25:30|87262.7|87237.7|87284.6|87234.6|87290.2|87240.2|87261.4|87232.7|46
1633429540000|2021-10-05 10:25:40|87285.2|87235.2|87278.3|87228.3|87285.2|87243.7|87267.5|87228|44
1633429550000|2021-10-05 10:25:50|87277.9|87227.9|87268.4|87243.4|87277.9|87243.8|87264.2|87226.9|40
1633429560000|2021-10-05 10:26:00|87268.6|87243.6|87267.6|87242.6|87269|87244|87266.6|87241.6|35
1633429570000|2021-10-05 10:26:10|87267.9|87242.9|87261.9|87236.9|87267.9|87242.9|87261.4|87236.4|35
1633429580000|2021-10-05 10:26:20|87261.5|87236.5|87261.7|87236.7|87262.6|87237.6|87260.8|87235.8|27
1633429590000|2021-10-05 10:26:30|87261.6|87236.6|87260.9|87235.9|87261.6|87236.6|87259.9|87234.9|25
1633429600000|2021-10-05 10:26:40|87260.7|87235.7|87260.1|87235.1|87260.7|87235.7|87259.7|87234.7|19
1633429610000|2021-10-05 10:26:50|87259.9|87234.9|87260.2|87235.2|87260.4|87235.4|87258.8|87233.8|24
1633429620000|2021-10-05 10:27:00|87260|87235|87259.5|87234.5|87260.1|87235.1|87259.5|87234.5|18
1633429630000|2021-10-05 10:27:10|87259.7|87234.7|87259.5|87234.5|87260|87235|87259|87234|13
1633429640000|2021-10-05 10:27:20|87259.6|87234.6|87263|87238|87263.3|87238.3|87259.2|87234.2|25
1633429650000|2021-10-05 10:27:30|87263.1|87238.1|87261.4|87236.4|87263.3|87238.3|87261.2|87236.2|30
1633429660000|2021-10-05 10:27:40|87261.9|87236.9|87262.5|87237.5|87263.4|87238.4|87261.9|87236.9|15
1633429670000|2021-10-05 10:27:50|87262.6|87237.6|87262|87237|87262.6|87237.6|87261.5|87236.5|24
1633429680000|2021-10-05 10:28:00|87262.3|87237.3|87262.5|87237.5|87263.3|87238.3|87261.4|87236.4|28
1633429690000|2021-10-05 10:28:10|87262.9|87237.9|87262.9|87237.9|87263.6|87238.6|87262.1|87237.1|31
1633429700000|2021-10-05 10:28:20|87262.8|87237.8|87263.5|87238.5|87264|87239|87262.5|87237.5|36
1633429710000|2021-10-05 10:28:30|87263.3|87238.3|87267|87242|87268.1|87243.1|87262.7|87237.7|47
1633429720000|2021-10-05 10:28:40|87267.8|87242.8|87265.3|87240.3|87268.3|87243.3|87264.7|87239.7|35
1633429730000|2021-10-05 10:28:50|87265.2|87240.2|87266.9|87241.9|87266.9|87241.9|87265.2|87240.2|20
1633429740000|2021-10-05 10:29:00|87267|87242|87263.2|87238.2|87267.6|87242.6|87261.3|87236.3|42
1633429750000|2021-10-05 10:29:10|87263.1|87238.1|87263.6|87238.6|87263.6|87238.6|87262.9|87237.9|21
1633429760000|2021-10-05 10:29:20|87263.5|87238.5|87265.7|87240.7|87267.1|87242.1|87262.6|87237.6|22
1633429770000|2021-10-05 10:29:30|87265.8|87240.8|87266|87241|87266.9|87241.9|87264|87239|43
1633429780000|2021-10-05 10:29:40|87266.6|87241.6|87262.5|87237.5|87267.1|87242.1|87262.1|87237.1|42
1633429790000|2021-10-05 10:29:50|87261.9|87236.9|87268.4|87243.4|87269.3|87244.3|87261.7|87236.7|45
1633429800000|2021-10-05 10:30:00|87268.3|87243.3|87274.4|87249.4|87284.3|87249.8|87268.3|87234.3|44
1633429810000|2021-10-05 10:30:10|87274.5|87249.5|87269.2|87244.2|87275.3|87250.3|87269.1|87244.1|45
1633429820000|2021-10-05 10:30:20|87269.3|87244.3|87271.6|87246.6|87271.6|87246.6|87269.3|87244.3|33
1633429830000|2021-10-05 10:30:30|87271.8|87246.8|87274.1|87249.1|87274.1|87249.1|87271.4|87246.4|26
1633429840000|2021-10-05 10:30:40|87274.5|87249.5|87274.5|87249.5|87274.8|87249.8|87273.7|87248.7|25
1633429850000|2021-10-05 10:30:50|87274.7|87249.7|87270.4|87245.4|87275.1|87250.1|87268.9|87243.9|27
1633429860000|2021-10-05 10:31:00|87270.1|87245.1|87264.8|87239.8|87270.7|87245.7|87264.1|87239.1|47
1633429870000|2021-10-05 10:31:10|87264.7|87239.7|87265.4|87240.4|87266.2|87241.2|87264.3|87239.3|39
1633429880000|2021-10-05 10:31:20|87265.5|87240.5|87283.6|87233.6|87285.2|87245.8|87265.5|87231.8|46
1633429890000|2021-10-05 10:31:30|87283.3|87233.3|87283.7|87233.7|87283.9|87246.8|87267.8|87232.3|49
1633429900000|2021-10-05 10:31:40|87283.9|87233.9|87283.8|87233.8|87285.3|87235.3|87283.2|87233.2|41
1633429910000|2021-10-05 10:31:50|87283.6|87233.6|87276.4|87251.4|87284.3|87251.4|87270.9|87233.6|40
1633429920000|2021-10-05 10:32:00|87275.6|87250.6|87276.3|87251.3|87276.8|87251.8|87273.7|87248.7|43
1633429930000|2021-10-05 10:32:10|87276.2|87251.2|87276.6|87251.6|87277.3|87252.3|87275.8|87250.8|31
1633429940000|2021-10-05 10:32:20|87276.3|87251.3|87278.1|87253.1|87278.4|87253.4|87274.3|87249.3|36
1633429950000|2021-10-05 10:32:30|87277.7|87252.7|87283.2|87258.2|87288.9|87263.9|87277.7|87252.7|45
1633429960000|2021-10-05 10:32:40|87284.3|87259.3|87282|87257|87285.1|87260.1|87280.8|87255.8|34
1633429970000|2021-10-05 10:32:50|87282.5|87257.5|87282.6|87257.6|87284|87259|87281.9|87256.9|44
1633429980000|2021-10-05 10:33:00|87282.7|87257.7|87281.3|87256.3|87283.2|87258.2|87280.6|87255.6|32
1633429990000|2021-10-05 10:33:10|87281.2|87256.2|87325.6|87275.6|87328.5|87278.5|87281|87256|55
1633430000000|2021-10-05 10:33:20|87327.3|87277.3|87336.8|87286.8|87352.8|87302.8|87326|87276|70
1633430010000|2021-10-05 10:33:30|87336.7|87286.7|87354.8|87304.8|87359.9|87309.9|87336.7|87286.7|48
1633430020000|2021-10-05 10:33:40|87354.4|87304.4|87350.8|87325.8|87355.9|87330.9|87341.3|87303.6|41
1633430030000|2021-10-05 10:33:50|87350.9|87325.9|87363.4|87313.4|87363.4|87326.9|87350|87311.8|40
1633430040000|2021-10-05 10:34:00|87360.1|87310.1|87369.8|87319.8|87369.9|87329.5|87346.4|87310.1|53
1633430050000|2021-10-05 10:34:10|87369.4|87319.4|87369.4|87319.4|87369.6|87319.6|87368.3|87318.3|30
1633430060000|2021-10-05 10:34:20|87369.5|87319.5|87349|87324|87369.6|87331.9|87349|87319.1|39
1633430070000|2021-10-05 10:34:30|87349.3|87324.3|87339|87314|87353.2|87324.3|87338.6|87299.4|44
1633430080000|2021-10-05 10:34:40|87339.1|87314.1|87362.9|87337.9|87377.4|87339|87338.6|87313.6|40
1633430090000|2021-10-05 10:34:50|87362.7|87337.7|87380|87330|87380.8|87347|87362.7|87329.8|41
1633430100000|2021-10-05 10:35:00|87379.6|87329.6|87376.5|87326.5|87379.7|87339.9|87364.6|87325.7|34
1633430110000|2021-10-05 10:35:10|87376.3|87326.3|87402.3|87352.3|87408.3|87358.3|87362.4|87326.3|49
1633430120000|2021-10-05 10:35:20|87401.4|87351.4|87389.2|87364.2|87402.1|87364.5|87387.9|87346.2|57
1633430130000|2021-10-05 10:35:30|87388.9|87363.9|87407.9|87357.9|87417.8|87382.8|87388.7|87357.4|55
1633430140000|2021-10-05 10:35:40|87408.4|87358.4|87425.8|87375.8|87426.9|87387.6|87407.9|87357.9|35
1633430150000|2021-10-05 10:35:50|87425.4|87375.4|87431.4|87406.4|87431.4|87406.4|87414.6|87374.3|45
1633430160000|2021-10-05 10:36:00|87431.1|87406.1|87437.9|87387.9|87439.7|87406.1|87426.6|87387.9|57
1633430170000|2021-10-05 10:36:10|87438.1|87388.1|87439.7|87414.7|87452.4|87415.6|87426.7|87388.1|43
1633430180000|2021-10-05 10:36:20|87438.8|87413.8|87440.9|87415.9|87442|87417|87437.4|87412.4|43
1633430190000|2021-10-05 10:36:30|87442|87417|87439.3|87414.3|87444.2|87419.2|87439.2|87414.2|39
1633430200000|2021-10-05 10:36:40|87439.4|87414.4|87431.3|87406.3|87439.8|87414.8|87431.3|87406.3|47
1633430210000|2021-10-05 10:36:50|87431.1|87406.1|87415.4|87390.4|87448.3|87412.9|87414.3|87379.9|53
1633430220000|2021-10-05 10:37:00|87428.5|87378.5|87424.6|87374.6|87428.5|87378.5|87422.8|87372.8|28
1633430230000|2021-10-05 10:37:10|87411.9|87386.9|87408.7|87383.7|87412.2|87387.2|87407.8|87382.8|39
1633430240000|2021-10-05 10:37:20|87408.8|87383.8|87412.4|87362.4|87412.4|87383.9|87399.7|87361.4|53
1633430250000|2021-10-05 10:37:30|87412.2|87362.2|87396.2|87371.2|87412.2|87372.1|87395.9|87359|31
1633430260000|2021-10-05 10:37:40|87396.1|87371.1|87408.4|87358.4|87409.1|87371.9|87395.4|87357.5|39
1633430270000|2021-10-05 10:37:50|87408.3|87358.3|87399.2|87374.2|87410.2|87374.7|87396.9|87358.3|29
1633430280000|2021-10-05 10:38:00|87399.5|87374.5|87401|87376|87403.3|87378.3|87399|87374|32
1633430290000|2021-10-05 10:38:10|87400.9|87375.9|87400.3|87375.3|87401|87376|87399.8|87374.8|30
1633430300000|2021-10-05 10:38:20|87400.7|87375.7|87403.3|87378.3|87403.9|87378.9|87400.2|87375.2|45
1633430310000|2021-10-05 10:38:30|87403.2|87378.2|87414.9|87364.9|87415.3|87378.2|87399.6|87361.7|47
1633430320000|2021-10-05 10:38:40|87415|87365|87411.2|87361.2|87415|87376.1|87397.1|87361.2|30
1633430330000|2021-10-05 10:38:50|87410.9|87360.9|87410.6|87360.6|87411.4|87361.4|87410|87360|27
1633430340000|2021-10-05 10:39:00|87410.3|87360.3|87411|87361|87411.2|87361.2|87409.2|87359.2|28
1633430350000|2021-10-05 10:39:10|87408.6|87358.6|87405.3|87355.3|87410.5|87360.5|87404.9|87354.9|45
1633430360000|2021-10-05 10:39:20|87405.5|87355.5|87400.1|87350.1|87406.6|87356.6|87399.9|87349.9|41
1633430370000|2021-10-05 10:39:30|87399.3|87349.3|87398.1|87348.1|87401.2|87362.9|87385.2|87348.1|38
1633430380000|2021-10-05 10:39:40|87388.2|87363.2|87388.5|87363.5|87389.3|87364.3|87387.5|87362.5|28
1633430390000|2021-10-05 10:39:50|87388.4|87363.4|87397|87347|87397|87363.4|87381|87345.6|32
1633430400000|2021-10-05 10:40:00|87380.5|87355.5|87379.5|87354.5|87382.6|87357.6|87377.7|87352.7|43
1633430410000|2021-10-05 10:40:10|87379.2|87354.2|87375|87325|87393.3|87355.9|87370.6|87320.6|50
1633430420000|2021-10-05 10:40:20|87376.2|87326.2|87377.3|87327.3|87377.8|87327.8|87372.8|87322.8|44
1633430430000|2021-10-05 10:40:30|87377.5|87327.5|87380|87330|87382.6|87332.6|87377.1|87327.1|44
1633430440000|2021-10-05 10:40:40|87379.7|87329.7|87381.8|87331.8|87382.5|87332.5|87379.7|87329.7|28
1633430450000|2021-10-05 10:40:50|87382|87332|87374.4|87349.4|87384.3|87349.4|87371.5|87331.3|31
1633430460000|2021-10-05 10:41:00|87374.2|87349.2|87375|87350|87376.2|87351.2|87373.5|87348.5|38
1633430470000|2021-10-05 10:41:10|87375.4|87350.4|87376.4|87351.4|87376.4|87351.4|87374.5|87349.5|32
1633430480000|2021-10-05 10:41:20|87376.1|87351.1|87371.8|87346.8|87376.1|87351.1|87371.7|87346.7|42
1633430490000|2021-10-05 10:41:30|87373|87348|87373.7|87348.7|87374|87349|87372.2|87347.2|33
1633430500000|2021-10-05 10:41:40|87373.8|87348.8|87373.1|87348.1|87379.5|87354.5|87372.1|87347.1|41
1633430510000|2021-10-05 10:41:50|87373.9|87348.9|87375.1|87350.1|87375.9|87350.9|87373.5|87348.5|39
1633430520000|2021-10-05 10:42:00|87376.7|87351.7|87374.6|87349.6|87376.7|87351.7|87373.1|87348.1|35
1633430530000|2021-10-05 10:42:10|87375|87350|87376.1|87351.1|87376.9|87351.9|87367.8|87342.8|51
1633430540000|2021-10-05 10:42:20|87376.7|87351.7|87380.7|87355.7|87392.4|87356.8|87375.6|87339.5|47
1633430550000|2021-10-05 10:42:30|87378.7|87353.7|87381.3|87356.3|87381.3|87356.3|87377.3|87352.3|43
1633430560000|2021-10-05 10:42:40|87381.4|87356.4|87399.3|87349.3|87400.3|87365|87380.6|87345.2|46
1633430570000|2021-10-05 10:42:50|87400.3|87350.3|87384.7|87359.7|87402|87363.3|87383.8|87347.4|43
1633430580000|2021-10-05 10:43:00|87385.2|87360.2|87382.9|87357.9|87386.4|87361.4|87381.6|87356.6|32
1633430590000|2021-10-05 10:43:10|87384.7|87359.7|87397.2|87347.2|87398.6|87359.7|87379.4|87344.7|38
1633430600000|2021-10-05 10:43:20|87396|87346|87379.7|87354.7|87397.5|87357.6|87379.3|87345.5|37
1633430610000|2021-10-05 10:43:30|87379.9|87354.9|87391.6|87341.6|87392.4|87355.2|87379|87341.6|21
1633430620000|2021-10-05 10:43:40|87391|87341|87375.5|87350.5|87391|87353.2|87375.5|87339.2|21
1633430630000|2021-10-05 10:43:50|87376.1|87351.1|87375.6|87350.6|87376.6|87351.6|87374.3|87349.3|34
1633430640000|2021-10-05 10:44:00|87375.5|87350.5|87376.5|87351.5|87376.6|87351.6|87374.7|87349.7|27
1633430650000|2021-10-05 10:44:10|87376.3|87351.3|87392.6|87342.6|87395.2|87359.3|87376|87342.6|33
1633430660000|2021-10-05 10:44:20|87392.9|87342.9|87380|87355|87392.9|87356.1|87376.6|87342.1|52
1633430670000|2021-10-05 10:44:30|87380.1|87355.1|87379.8|87354.8|87380.6|87355.6|87378.1|87353.1|31
1633430680000|2021-10-05 10:44:40|87379.6|87354.6|87393.2|87343.2|87393.2|87354.8|87379.5|87340.4|22
1633430690000|2021-10-05 10:44:50|87393|87343|87393.9|87343.9|87394.5|87344.5|87392.5|87342.5|34
1633430700000|2021-10-05 10:45:00|87392.3|87342.3|87401.5|87351.5|87402.4|87365.1|87389.4|87342.3|52
1633430710000|2021-10-05 10:45:10|87401.6|87351.6|87401.4|87351.4|87402.6|87352.6|87400.8|87350.8|38
1633430720000|2021-10-05 10:45:20|87401.5|87351.5|87405.9|87355.9|87406.1|87367.8|87392.4|87351.5|33
1633430730000|2021-10-05 10:45:30|87405.8|87355.8|87394.8|87369.8|87408.7|87371.4|87394.7|87355.4|42
1633430740000|2021-10-05 10:45:40|87394.4|87369.4|87394.7|87369.7|87397.2|87372.2|87394.2|87369.2|33
1633430750000|2021-10-05 10:45:50|87394.5|87369.5|87392.9|87367.9|87395|87370|87392.8|87367.8|20
1633430760000|2021-10-05 10:46:00|87392.8|87367.8|87403.8|87353.8|87404.3|87369.5|87392.1|87353|38
1633430770000|2021-10-05 10:46:10|87403.5|87353.5|87403.9|87353.9|87404.1|87354.1|87403.4|87353.4|34
1633430780000|2021-10-05 10:46:20|87403.5|87353.5|87400.5|87350.5|87403.8|87365.4|87387.4|87350.4|39
1633430790000|2021-10-05 10:46:30|87400.3|87350.3|87400.2|87350.2|87401.2|87351.2|87396.3|87346.3|47
1633430800000|2021-10-05 10:46:40|87400.1|87350.1|87405.7|87355.7|87405.7|87367.6|87390.7|87348.4|45
1633430810000|2021-10-05 10:46:50|87405.6|87355.6|87405.4|87355.4|87406.6|87356.6|87404.9|87354.9|28
1633430820000|2021-10-05 10:47:00|87404.6|87354.6|87389.3|87364.3|87404.7|87364.3|87387.8|87350|38
1633430830000|2021-10-05 10:47:10|87388.4|87363.4|87399.8|87349.8|87402.2|87363.7|87388.4|87349|41
1633430840000|2021-10-05 10:47:20|87399.7|87349.7|87390|87365|87401.7|87365.9|87389.2|87349.7|38
1633430850000|2021-10-05 10:47:30|87390.2|87365.2|87392.7|87367.7|87392.7|87367.7|87389.7|87364.7|27
1633430860000|2021-10-05 10:47:40|87395.3|87370.3|87409.4|87359.4|87409.4|87370.3|87395.3|87356.5|43
1633430870000|2021-10-05 10:47:50|87409.5|87359.5|87406.8|87356.8|87412.5|87362.5|87406.3|87356.3|47
1633430880000|2021-10-05 10:48:00|87406.1|87356.1|87412.7|87362.7|87413.2|87363.2|87406.1|87356.1|51
1633430890000|2021-10-05 10:48:10|87412.8|87362.8|87406.8|87381.8|87419.7|87382.4|87406.8|87362.2|59
1633430900000|2021-10-05 10:48:20|87406.7|87381.7|87427.7|87377.7|87430.2|87393.2|87406.1|87372.6|52
1633430910000|2021-10-05 10:48:30|87427.1|87377.1|87432|87382|87432.6|87382.6|87426.3|87376.3|45
1633430920000|2021-10-05 10:48:40|87431.8|87381.8|87431.7|87381.7|87432|87382|87430.4|87380.4|32
1633430930000|2021-10-05 10:48:50|87431.5|87381.5|87427.5|87377.5|87431.6|87381.6|87427.5|87377.5|37
1633430940000|2021-10-05 10:49:00|87427.4|87377.4|87410.7|87385.7|87428.3|87389|87410.1|87375.9|36
1633430950000|2021-10-05 10:49:10|87409.5|87384.5|87415.9|87365.9|87423.1|87385.5|87408.6|87365.8|39
1633430960000|2021-10-05 10:49:20|87416.2|87366.2|87417.4|87367.4|87420.8|87383.3|87405.6|87365.6|36
1633430970000|2021-10-05 10:49:30|87417.9|87367.9|87420|87370|87420|87378.4|87400.5|87366.2|54
1633430980000|2021-10-05 10:49:40|87420.4|87370.4|87406.3|87381.3|87420.4|87381.3|87406.2|87367.7|43
1633430990000|2021-10-05 10:49:50|87406.5|87381.5|87410.3|87385.3|87423.2|87386|87405.9|87373.2|26
1633431000000|2021-10-05 10:50:00|87410.5|87385.5|87426.5|87376.5|87426.9|87389.4|87410.3|87374.3|49
1633431010000|2021-10-05 10:50:10|87426.2|87376.2|87426.2|87376.2|87426.7|87376.7|87425|87375|34
1633431020000|2021-10-05 10:50:20|87426.5|87376.5|87424.6|87374.6|87426.5|87376.5|87422.8|87372.8|32
1633431030000|2021-10-05 10:50:30|87424.4|87374.4|87413.3|87388.3|87425|87388.4|87411.4|87374.3|29
1633431040000|2021-10-05 10:50:40|87412.8|87387.8|87413.1|87388.1|87413.1|87388.1|87411.2|87386.2|21
1633431050000|2021-10-05 10:50:50|87413.5|87388.5|87428|87378|87428.2|87388.9|87413.3|87375.4|30
1633431060000|2021-10-05 10:51:00|87427.7|87377.7|87429.5|87379.5|87429.8|87379.8|87427.7|87377.7|30
1633431070000|2021-10-05 10:51:10|87429.7|87379.7|87428|87378|87430.4|87380.4|87427.7|87377.7|28
1633431080000|2021-10-05 10:51:20|87428.1|87378.1|87415.9|87390.9|87428.4|87391.7|87412.5|87377|52
1633431090000|2021-10-05 10:51:30|87416.3|87391.3|87415.3|87390.3|87416.8|87391.8|87415.3|87390.3|32
1633431100000|2021-10-05 10:51:40|87415|87390|87419|87394|87419.7|87394.7|87413.9|87388.9|48
1633431110000|2021-10-05 10:51:50|87418.9|87393.9|87425.8|87400.8|87436.4|87401.4|87418.9|87384.2|46
1633431120000|2021-10-05 10:52:00|87426.6|87401.6|87425|87400|87438|87401.6|87424.1|87386.3|43
1633431130000|2021-10-05 10:52:10|87424.9|87399.9|87429.8|87404.8|87430.9|87405.9|87424.6|87399.6|44
1633431140000|2021-10-05 10:52:20|87429.3|87404.3|87429.6|87404.6|87447.2|87409.8|87429.3|87397.2|46
1633431150000|2021-10-05 10:52:30|87430.4|87405.4|87448.7|87398.7|87449.2|87410.3|87429.9|87397.1|36
1633431160000|2021-10-05 10:52:40|87447.1|87397.1|87451.8|87401.8|87452|87402|87447.1|87397.1|27
1633431170000|2021-10-05 10:52:50|87450.5|87400.5|87451.6|87401.6|87455.5|87418.8|87442|87400.5|55
1633431180000|2021-10-05 10:53:00|87451.8|87401.8|87452.8|87402.8|87453.9|87403.9|87447.5|87397.5|50
1633431190000|2021-10-05 10:53:10|87453.3|87403.3|87438.6|87413.6|87453.3|87415.4|87438.4|87401.4|36
1633431200000|2021-10-05 10:53:20|87438.2|87413.2|87438.3|87413.3|87440.2|87415.2|87437.7|87412.7|40
1633431210000|2021-10-05 10:53:30|87438|87413|87437.3|87412.3|87438.8|87413.8|87437.1|87412.1|37
1633431220000|2021-10-05 10:53:40|87437.5|87412.5|87448.2|87398.2|87449.6|87413.3|87437.5|87396.5|49
1633431230000|2021-10-05 10:53:50|87448.3|87398.3|87448.4|87398.4|87448.6|87398.6|87447.5|87397.5|43
1633431240000|2021-10-05 10:54:00|87448.5|87398.5|87451|87401|87453.9|87414.4|87437.9|87398.3|53
1633431250000|2021-10-05 10:54:10|87450.2|87400.2|87440.3|87415.3|87453.2|87415.6|87435.4|87398.3|56
1633431260000|2021-10-05 10:54:20|87440.5|87415.5|87437.2|87412.2|87440.5|87415.5|87436.9|87411.9|29
1633431270000|2021-10-05 10:54:30|87436.9|87411.9|87437.3|87412.3|87451.6|87412.6|87436.9|87399.1|36
1633431280000|2021-10-05 10:54:40|87437.8|87412.8|87448.2|87398.2|87450|87412.8|87437.8|87397.7|44
1633431290000|2021-10-05 10:54:50|87448.1|87398.1|87448.6|87398.6|87449.1|87409.4|87432|87395|45
1633431300000|2021-10-05 10:55:00|87448.1|87398.1|87449.5|87399.5|87450|87400|87448|87398|27
1633431310000|2021-10-05 10:55:10|87449.3|87399.3|87442.5|87417.5|87457.9|87419.7|87440.2|87398.2|53
1633431320000|2021-10-05 10:55:20|87442.6|87417.6|87457.9|87407.9|87458.3|87421.3|87441.2|87405.7|44
1633431330000|2021-10-05 10:55:30|87458.4|87408.4|87442.5|87417.5|87459.6|87421.9|87440.6|87403.9|53
1633431340000|2021-10-05 10:55:40|87442.9|87417.9|87443.5|87418.5|87445|87420|87442.5|87417.5|45
1633431350000|2021-10-05 10:55:50|87442.5|87417.5|87442.4|87417.4|87443.7|87418.7|87442.3|87417.3|26
1633431360000|2021-10-05 10:56:00|87442.6|87417.6|87446.8|87421.8|87447.5|87422.5|87442.5|87417.5|44
1633431370000|2021-10-05 10:56:10|87446.4|87421.4|87447.5|87422.5|87451.2|87426.2|87446.4|87421.4|48
1633431380000|2021-10-05 10:56:20|87447.6|87422.6|87464.1|87414.1|87464.1|87425.2|87444.8|87408.7|43
1633431390000|2021-10-05 10:56:30|87463.7|87413.7|87444.2|87419.2|87463.7|87424.7|87444.2|87413.7|52
1633431400000|2021-10-05 10:56:40|87444.4|87419.4|87441.8|87416.8|87446.1|87421.1|87439.4|87414.4|39
1633431410000|2021-10-05 10:56:50|87440.1|87415.1|87437.1|87412.1|87441.3|87416.3|87436.7|87411.7|53
1633431420000|2021-10-05 10:57:00|87437.3|87412.3|87444.5|87394.5|87445.6|87412.9|87431.1|87394.2|37
1633431430000|2021-10-05 10:57:10|87444.8|87394.8|87444.9|87394.9|87445.3|87395.3|87443.5|87393.5|40
1633431440000|2021-10-05 10:57:20|87444.7|87394.7|87446.4|87396.4|87448.7|87398.7|87442.3|87392.3|45
1633431450000|2021-10-05 10:57:30|87446.6|87396.6|87442.3|87392.3|87447.9|87397.9|87441.9|87391.9|27
1633431460000|2021-10-05 10:57:40|87443.1|87393.1|87429.4|87404.4|87443.1|87405.5|87428.2|87391.8|44
1633431470000|2021-10-05 10:57:50|87429.1|87404.1|87426.9|87401.9|87442.1|87405.2|87426.1|87389.4|36
1633431480000|2021-10-05 10:58:00|87427.2|87402.2|87423.7|87398.7|87427.3|87402.3|87422.3|87397.3|58
1633431490000|2021-10-05 10:58:10|87421.2|87396.2|87429.7|87379.7|87433.2|87396.2|87417.1|87378.9|42
1633431500000|2021-10-05 10:58:20|87429.2|87379.2|87427|87377|87429.8|87379.8|87426.6|87376.6|40
1633431510000|2021-10-05 10:58:30|87427.8|87377.8|87428.3|87378.3|87428.3|87378.3|87426.9|87376.9|27
1633431520000|2021-10-05 10:58:40|87428.2|87378.2|87428.3|87378.3|87430|87380|87423.4|87373.4|50
1633431530000|2021-10-05 10:58:50|87428.5|87378.5|87413.8|87388.8|87430.5|87390.9|87413.8|87375.6|43
1633431540000|2021-10-05 10:59:00|87414.2|87389.2|87429.9|87379.9|87430.7|87393.2|87414|87378.2|49
1633431550000|2021-10-05 10:59:10|87430.2|87380.2|87418.5|87393.5|87430.3|87394.2|87418.2|87378.8|32
1633431560000|2021-10-05 10:59:20|87418.6|87393.6|87419.4|87394.4|87419.4|87394.4|87418.1|87393.1|25
1633431570000|2021-10-05 10:59:30|87419.3|87394.3|87430.5|87380.5|87430.7|87394.7|87418.9|87379.6|32
1633431580000|2021-10-05 10:59:40|87430.4|87380.4|87431.4|87381.4|87431.9|87381.9|87430.1|87380.1|41
1633431590000|2021-10-05 10:59:50|87431.5|87381.5|87427.9|87377.9|87431.5|87381.5|87425.6|87375.6|42
1633431600000|2021-10-05 11:00:00|87427.7|87377.7|87431.7|87381.7|87432.6|87391.2|87416.2|87375.7|56
1633431610000|2021-10-05 11:00:10|87431.8|87381.8|87430.1|87380.1|87433|87383|87429|87379|41
1633431620000|2021-10-05 11:00:20|87430.2|87380.2|87437.2|87387.2|87437.2|87398.6|87418|87379.3|32
1633431630000|2021-10-05 11:00:30|87436.3|87386.3|87438.2|87388.2|87440|87402.9|87425.4|87385.6|52
1633431640000|2021-10-05 11:00:40|87436.9|87386.9|87435.9|87385.9|87438.2|87388.2|87434.4|87384.4|16
1633431650000|2021-10-05 11:00:50|87435.5|87385.5|87421.2|87396.2|87435.5|87397.5|87420.4|87384.2|35
1633431660000|2021-10-05 11:01:00|87421.5|87396.5|87421.5|87396.5|87422.3|87397.3|87420.4|87395.4|24
1633431670000|2021-10-05 11:01:10|87420.8|87395.8|87433.8|87383.8|87435.3|87395.8|87419.4|87378.2|48
1633431680000|2021-10-05 11:01:20|87433.1|87383.1|87415.5|87390.5|87433.7|87395|87415|87383.1|34
1633431690000|2021-10-05 11:01:30|87415.4|87390.4|87416|87391|87416.7|87391.7|87415.4|87390.4|31
1633431700000|2021-10-05 11:01:40|87416.1|87391.1|87412|87387|87416.2|87391.2|87410.6|87385.6|42
1633431710000|2021-10-05 11:01:50|87411.6|87386.6|87410.9|87385.9|87412.3|87387.3|87409|87384|44
1633431720000|2021-10-05 11:02:00|87411|87386|87403.9|87378.9|87423.5|87386|87403.5|87370.4|44
1633431730000|2021-10-05 11:02:10|87404.1|87379.1|87398.3|87373.3|87411.7|87380.8|87397.8|87361.4|41
1633431740000|2021-10-05 11:02:20|87397.8|87372.8|87396.8|87371.8|87398.6|87373.6|87396.8|87371.8|34
1633431750000|2021-10-05 11:02:30|87394.5|87369.5|87398.2|87373.2|87398.7|87373.7|87394.5|87369.5|27
1633431760000|2021-10-05 11:02:40|87397.5|87372.5|87396.5|87371.5|87398.2|87373.2|87395.5|87370.5|32
1633431770000|2021-10-05 11:02:50|87396.9|87371.9|87393.9|87368.9|87409.7|87372.2|87393.5|87355.5|48
1633431780000|2021-10-05 11:03:00|87394.4|87369.4|87394.4|87369.4|87395|87370|87392.4|87367.4|33
1633431790000|2021-10-05 11:03:10|87394.6|87369.6|87393.5|87368.5|87395.3|87370.3|87393.5|87368.5|20
1633431800000|2021-10-05 11:03:20|87393.2|87368.2|87395.4|87370.4|87395.4|87370.4|87392.9|87367.9|23
1633431810000|2021-10-05 11:03:30|87395.6|87370.6|87396.2|87371.2|87397.2|87372.2|87394.9|87369.9|28
1633431820000|2021-10-05 11:03:40|87396|87371|87396.2|87371.2|87396.4|87371.4|87395.8|87370.8|14
1633431830000|2021-10-05 11:03:50|87396.4|87371.4|87391.4|87366.4|87406.7|87373.1|87388.7|87356.7|39
1633431840000|2021-10-05 11:04:00|87391.3|87366.3|87389.3|87364.3|87393.6|87368.6|87388.6|87363.6|43
1633431850000|2021-10-05 11:04:10|87388.9|87363.9|87389.3|87364.3|87402.4|87365|87387.8|87352.3|27
1633431860000|2021-10-05 11:04:20|87389.2|87364.2|87385.5|87360.5|87389.7|87364.7|87384.5|87359.5|42
1633431870000|2021-10-05 11:04:30|87385.7|87360.7|87385.3|87360.3|87396.4|87360.9|87382.2|87345.4|35
1633431880000|2021-10-05 11:04:40|87385.6|87360.6|87384.1|87359.1|87386.6|87361.6|87384.1|87359.1|33
1633431890000|2021-10-05 11:04:50|87383.9|87358.9|87380|87355|87394.6|87359.3|87379.2|87341.6|51
1633431900000|2021-10-05 11:05:00|87378.8|87353.8|87378.7|87353.7|87380.5|87355.5|87378.1|87353.1|42
1633431910000|2021-10-05 11:05:10|87380|87355|87379.3|87354.3|87380|87355|87378.5|87353.5|26
1633431920000|2021-10-05 11:05:20|87379.1|87354.1|87380.3|87355.3|87380.3|87355.3|87378.4|87353.4|20
1633431930000|2021-10-05 11:05:30|87380.7|87355.7|87379.6|87354.6|87381.3|87356.3|87378.7|87353.7|36
1633431940000|2021-10-05 11:05:40|87379.5|87354.5|87378.8|87353.8|87379.9|87354.9|87377.5|87352.5|33
1633431950000|2021-10-05 11:05:50|87378.7|87353.7|87380.6|87355.6|87380.6|87355.6|87377.6|87352.6|28
1633431960000|2021-10-05 11:06:00|87381|87356|87379.6|87354.6|87381.2|87356.2|87379.4|87354.4|24
1633431970000|2021-10-05 11:06:10|87379.7|87354.7|87389.6|87339.6|87391.1|87354.7|87378.3|87339|25
1633431980000|2021-10-05 11:06:20|87390.3|87340.3|87391.6|87341.6|87392.4|87342.4|87388.8|87338.8|36
1633431990000|2021-10-05 11:06:30|87390.9|87340.9|87380.4|87355.4|87391.9|87356|87377.9|87339.3|52
1633432000000|2021-10-05 11:06:40|87380|87355|87369.9|87344.9|87391.3|87355.1|87369.9|87331.8|47
1633432010000|2021-10-05 11:06:50|87369.4|87344.4|87367|87342|87371|87346|87366.9|87341.9|42
1633432020000|2021-10-05 11:07:00|87367.1|87342.1|87372.3|87347.3|87373.5|87348.5|87366.5|87341.5|50
1633432030000|2021-10-05 11:07:10|87372.7|87347.7|87368.6|87343.6|87382.4|87347.7|87368.6|87330.5|45
1633432040000|2021-10-05 11:07:20|87368.4|87343.4|87371.7|87346.7|87371.7|87346.7|87367.7|87342.7|41
1633432050000|2021-10-05 11:07:30|87370.8|87345.8|87374|87349|87375.2|87350.2|87370.8|87345.8|49
1633432060000|2021-10-05 11:07:40|87373.8|87348.8|87373|87348|87390.7|87352.3|87372.7|87337.3|35
1633432070000|2021-10-05 11:07:50|87373.1|87348.1|87378.1|87353.1|87389.2|87354|87372|87336.1|42
1633432080000|2021-10-05 11:08:00|87377.9|87352.9|87380.8|87355.8|87391.4|87356.6|87376.6|87341.4|43
1633432090000|2021-10-05 11:08:10|87381.6|87356.6|87386.2|87361.2|87387.3|87362.3|87380.8|87355.8|51
1633432100000|2021-10-05 11:08:20|87385.8|87360.8|87381.5|87356.5|87386.4|87361.4|87381.2|87356.2|42
1633432110000|2021-10-05 11:08:30|87381.4|87356.4|87381.7|87356.7|87381.9|87356.9|87380.9|87355.9|29
1633432120000|2021-10-05 11:08:40|87381.4|87356.4|87393.7|87343.7|87393.9|87360.8|87380.4|87343.7|39
1633432130000|2021-10-05 11:08:50|87382.2|87357.2|87380.8|87355.8|87382.9|87357.9|87378.9|87353.9|40
1633432140000|2021-10-05 11:09:00|87380.3|87355.3|87379.4|87354.4|87381.4|87356.4|87378.3|87353.3|42
1633432150000|2021-10-05 11:09:10|87378.3|87353.3|87380.4|87355.4|87391.3|87357.1|87376.5|87338.8|46
1633432160000|2021-10-05 11:09:20|87380.5|87355.5|87385.9|87360.9|87386.3|87361.3|87380.5|87355.5|48
1633432170000|2021-10-05 11:09:30|87385.2|87360.2|87395.8|87370.8|87395.8|87370.8|87384.9|87359.9|45
1633432180000|2021-10-05 11:09:40|87395.2|87370.2|87412.2|87362.2|87416.1|87378.6|87395.2|87358.4|51
1633432190000|2021-10-05 11:09:50|87412.6|87362.6|87396.5|87371.5|87413.3|87372.1|87395.9|87358|38
1633432200000|2021-10-05 11:10:00|87393|87368|87408.8|87358.8|87409.3|87371.9|87392.1|87356.1|28
1633432210000|2021-10-05 11:10:10|87408.9|87358.9|87400.6|87375.6|87412.1|87375.7|87396.4|87357.7|38
1633432220000|2021-10-05 11:10:20|87400.5|87375.5|87395.9|87370.9|87400.6|87375.6|87395.8|87370.8|45
1633432230000|2021-10-05 11:10:30|87396.3|87371.3|87397.5|87372.5|87399.1|87374.1|87395.7|87370.7|39
1633432240000|2021-10-05 11:10:40|87397.4|87372.4|87392.2|87367.2|87404.8|87373|87391.3|87354.6|36
1633432250000|2021-10-05 11:10:50|87392.3|87367.3|87388.2|87363.2|87401.3|87367.4|87388|87350.6|40
1633432260000|2021-10-05 11:11:00|87388.5|87363.5|87383.8|87358.8|87396.9|87363.9|87383.8|87345.8|29
1633432270000|2021-10-05 11:11:10|87383.5|87358.5|87382.5|87357.5|87383.5|87358.5|87380.8|87355.8|37
1633432280000|2021-10-05 11:11:20|87382.7|87357.7|87381.8|87356.8|87383.9|87358.9|87381.8|87356.8|29
1633432290000|2021-10-05 11:11:30|87380.7|87355.7|87380.6|87355.6|87382|87357|87379.8|87354.8|44
1633432300000|2021-10-05 11:11:40|87380.7|87355.7|87384.1|87359.1|87384.2|87359.2|87380.6|87355.6|30
1633432310000|2021-10-05 11:11:50|87383.9|87358.9|87383.2|87358.2|87384|87359|87381.3|87356.3|18
1633432320000|2021-10-05 11:12:00|87382.5|87357.5|87383.5|87358.5|87383.7|87358.7|87382.4|87357.4|29
1633432330000|2021-10-05 11:12:10|87383.4|87358.4|87387.3|87362.3|87387.9|87362.9|87383.4|87358.4|30
1633432340000|2021-10-05 11:12:20|87387.4|87362.4|87387.4|87362.4|87387.8|87362.8|87386.1|87361.1|28
1633432350000|2021-10-05 11:12:30|87385.2|87360.2|87396.3|87371.3|87396.6|87371.6|87385.2|87360.2|48
1633432360000|2021-10-05 11:12:40|87396.1|87371.1|87396.1|87371.1|87408.8|87372.5|87394.1|87358.8|32
1633432370000|2021-10-05 11:12:50|87395.7|87370.7|87394.9|87369.9|87396.9|87371.9|87393.9|87368.9|35
1633432380000|2021-10-05 11:13:00|87395.2|87370.2|87395.4|87370.4|87396.2|87371.2|87393.3|87368.3|39
1633432390000|2021-10-05 11:13:10|87395.5|87370.5|87394.8|87369.8|87396.1|87371.1|87394.1|87369.1|27
1633432400000|2021-10-05 11:13:20|87394.2|87369.2|87388.4|87363.4|87394.6|87369.6|87387.3|87362.3|45
1633432410000|2021-10-05 11:13:30|87388.5|87363.5|87385.9|87360.9|87391.1|87366.1|87384.9|87359.9|48
1633432420000|2021-10-05 11:13:40|87386.3|87361.3|87385.2|87360.2|87388.4|87363.4|87385.2|87360.2|42
1633432430000|2021-10-05 11:13:50|87384.8|87359.8|87390.1|87365.1|87391.8|87366.8|87384.4|87359.4|44
1633432440000|2021-10-05 11:14:00|87390.5|87365.5|87386.1|87361.1|87390.5|87365.5|87386.1|87361.1|29
1633432450000|2021-10-05 11:14:10|87387.3|87362.3|87389.6|87364.6|87389.8|87364.8|87386.4|87361.4|41
1633432460000|2021-10-05 11:14:20|87389|87364|87389.2|87364.2|87389.3|87364.3|87388.1|87363.1|32
1633432470000|2021-10-05 11:14:30|87389.3|87364.3|87388.7|87363.7|87389.8|87364.8|87387.7|87362.7|39
1633432480000|2021-10-05 11:14:40|87388.5|87363.5|87389.7|87364.7|87391.5|87366.5|87388.5|87363.5|34
1633432490000|2021-10-05 11:14:50|87389.6|87364.6|87387.4|87362.4|87391.5|87366.5|87386.3|87361.3|37
1633432500000|2021-10-05 11:15:00|87387.8|87362.8|87387.3|87362.3|87388.5|87363.5|87385.7|87360.7|51
1633432510000|2021-10-05 11:15:10|87387|87362|87387.8|87362.8|87388.2|87363.2|87386.4|87361.4|21
1633432520000|2021-10-05 11:15:20|87388.1|87363.1|87388.1|87363.1|87389.9|87364.9|87387.8|87362.8|33
1633432530000|2021-10-05 11:15:30|87387.6|87362.6|87389.5|87364.5|87390|87365|87387.6|87362.6|34
1633432540000|2021-10-05 11:15:40|87389.6|87364.6|87387.6|87362.6|87389.7|87364.7|87386.1|87361.1|26
1633432550000|2021-10-05 11:15:50|87387.3|87362.3|87385.6|87360.6|87387.3|87362.3|87385.2|87360.2|28
1633432560000|2021-10-05 11:16:00|87386|87361|87388.8|87363.8|87389.9|87364.9|87385.7|87360.7|37
1633432570000|2021-10-05 11:16:10|87388.5|87363.5|87387.5|87362.5|87391|87366|87387.1|87362.1|45
1633432580000|2021-10-05 11:16:20|87386.7|87361.7|87385.3|87360.3|87388.3|87363.3|87385.3|87360.3|44
1633432590000|2021-10-05 11:16:30|87385.2|87360.2|87385.6|87360.6|87386.3|87361.3|87385.2|87360.2|13
1633432600000|2021-10-05 11:16:40|87386.5|87361.5|87383.2|87358.2|87391|87366|87383.2|87358.2|38
1633432610000|2021-10-05 11:16:50|87383.7|87358.7|87384.2|87359.2|87384.2|87359.2|87382.6|87357.6|27
1633432620000|2021-10-05 11:17:00|87384.3|87359.3|87385.7|87360.7|87387|87362|87382.9|87357.9|37
1633432630000|2021-10-05 11:17:10|87385.3|87360.3|87390.3|87365.3|87393.9|87368.9|87383.1|87358.1|42
1633432640000|2021-10-05 11:17:20|87389.6|87364.6|87385.2|87360.2|87394.1|87369.1|87383.8|87358.8|30
1633432650000|2021-10-05 11:17:30|87385.1|87360.1|87384|87359|87385.6|87360.6|87382.8|87357.8|23
1633432660000|2021-10-05 11:17:40|87384.8|87359.8|87385.5|87360.5|87385.8|87360.8|87384.6|87359.6|31
1633432670000|2021-10-05 11:17:50|87385.6|87360.6|87388|87363|87389.7|87364.7|87385.6|87360.6|35
1633432680000|2021-10-05 11:18:00|87388.8|87363.8|87393.1|87368.1|87393.5|87368.5|87386.8|87361.8|46
1633432690000|2021-10-05 11:18:10|87391.6|87366.6|87391.6|87366.6|87396.3|87371.3|87389.8|87364.8|42
1633432700000|2021-10-05 11:18:20|87391.3|87366.3|87399.3|87374.3|87399.8|87374.8|87390.4|87365.4|49
1633432710000|2021-10-05 11:18:30|87399.7|87374.7|87407.2|87382.2|87407.2|87382.2|87398.8|87373.8|47
1633432720000|2021-10-05 11:18:40|87407.5|87382.5|87405.4|87380.4|87409.3|87384.3|87405.4|87380.4|50
1633432730000|2021-10-05 11:18:50|87405.5|87380.5|87403.9|87378.9|87419|87383.4|87402.4|87363.6|44
1633432740000|2021-10-05 11:19:00|87404.1|87379.1|87407.7|87382.7|87408.7|87383.7|87401.5|87376.5|52
1633432750000|2021-10-05 11:19:10|87408.7|87383.7|87406.7|87381.7|87408.7|87383.7|87405.9|87380.9|39
1633432760000|2021-10-05 11:19:20|87406.5|87381.5|87405.3|87380.3|87407|87382|87404.5|87379.5|38
1633432770000|2021-10-05 11:19:30|87405.4|87380.4|87405.4|87380.4|87405.6|87380.6|87404.9|87379.9|13
1633432780000|2021-10-05 11:19:40|87404.7|87379.7|87409.5|87384.5|87411.3|87386.3|87404.4|87379.4|31
1633432790000|2021-10-05 11:19:50|87409.4|87384.4|87407.4|87382.4|87411.5|87386.5|87406.2|87381.2|37
1633432800000|2021-10-05 11:20:00|87408.2|87383.2|87404.3|87379.3|87409.6|87384.6|87404.3|87379.3|31
1633432810000|2021-10-05 11:20:10|87404.1|87379.1|87415.6|87365.6|87416|87379.1|87402.1|87364.2|45
1633432820000|2021-10-05 11:20:20|87415.3|87365.3|87400.2|87375.2|87415.5|87378.2|87399.6|87365.3|40
1633432830000|2021-10-05 11:20:30|87400.1|87375.1|87399.3|87374.3|87401|87376|87398.4|87373.4|36
1633432840000|2021-10-05 11:20:40|87399|87374|87400.3|87375.3|87401.1|87376.1|87398.3|87373.3|34
1633432850000|2021-10-05 11:20:50|87400.2|87375.2|87396.2|87371.2|87400.5|87375.5|87393|87368|39
1633432860000|2021-10-05 11:21:00|87395.1|87370.1|87404.2|87379.2|87404.4|87379.4|87393.2|87368.2|64
1633432870000|2021-10-05 11:21:10|87406.1|87381.1|87401|87376|87406.2|87381.2|87401|87376|52
1633432880000|2021-10-05 11:21:20|87400.9|87375.9|87405.3|87380.3|87407.5|87382.5|87399.8|87374.8|53
1633432890000|2021-10-05 11:21:30|87418.6|87368.6|87418.1|87368.1|87418.7|87368.7|87417.1|87367.1|36
1633432900000|2021-10-05 11:21:40|87418.2|87368.2|87401.7|87376.7|87418.2|87383.2|87401.6|87368|42
1633432910000|2021-10-05 11:21:50|87401.4|87376.4|87401.6|87376.6|87403.5|87378.5|87400.4|87375.4|33
1633432920000|2021-10-05 11:22:00|87400.7|87375.7|87404.8|87379.8|87407.4|87382.4|87400.4|87375.4|43
1633432930000|2021-10-05 11:22:10|87404.6|87379.6|87405.7|87380.7|87406.1|87381.1|87401.6|87376.6|52
1633432940000|2021-10-05 11:22:20|87405.4|87380.4|87404.1|87379.1|87406.7|87381.7|87403|87378|36
1633432950000|2021-10-05 11:22:30|87404.2|87379.2|87406.3|87381.3|87407.4|87382.4|87404.2|87379.2|22
1633432960000|2021-10-05 11:22:40|87406.2|87381.2|87406|87381|87407.9|87382.9|87403.6|87378.6|36
1633432970000|2021-10-05 11:22:50|87405.6|87380.6|87412.6|87387.6|87412.6|87387.6|87405.6|87380.6|45
1633432980000|2021-10-05 11:23:00|87412.7|87387.7|87412.8|87387.8|87415.3|87390.3|87412.5|87387.5|34
1633432990000|2021-10-05 11:23:10|87412.9|87387.9|87413.8|87388.8|87414.1|87389.1|87412.9|87387.9|27
1633433000000|2021-10-05 11:23:20|87414|87389|87419|87394|87420.1|87395.1|87414|87389|28
1633433010000|2021-10-05 11:23:30|87418.1|87393.1|87417.2|87392.2|87419|87394|87416.2|87391.2|31
1633433020000|2021-10-05 11:23:40|87416.9|87391.9|87413.9|87388.9|87417.9|87392.9|87412.4|87387.4|25
1633433030000|2021-10-05 11:23:50|87414|87389|87418.7|87393.7|87432.2|87394.5|87414|87379.4|45
1633433040000|2021-10-05 11:24:00|87418.3|87393.3|87419|87394|87420.5|87395.5|87418|87393|26
1633433050000|2021-10-05 11:24:10|87421.7|87396.7|87422.1|87397.1|87423.6|87398.6|87421.1|87396.1|48
1633433060000|2021-10-05 11:24:20|87422.4|87397.4|87422.6|87397.6|87425.1|87400.1|87422.4|87397.4|42
1633433070000|2021-10-05 11:24:30|87422.7|87397.7|87420.8|87395.8|87423.1|87398.1|87419.2|87394.2|43
1633433080000|2021-10-05 11:24:40|87420.9|87395.9|87420.9|87395.9|87422.7|87397.7|87419.6|87394.6|43
1633433090000|2021-10-05 11:24:50|87420.8|87395.8|87423.9|87398.9|87426.4|87401.4|87420.1|87395.1|40
1633433100000|2021-10-05 11:25:00|87424.8|87399.8|87423.3|87398.3|87425.3|87400.3|87420.2|87395.2|47
1633433110000|2021-10-05 11:25:10|87423.4|87398.4|87415.5|87390.5|87426.5|87401.5|87413.2|87388.2|59
1633433120000|2021-10-05 11:25:20|87415.3|87390.3|87416.6|87391.6|87418.1|87393.1|87414.2|87389.2|37
1633433130000|2021-10-05 11:25:30|87415.8|87390.8|87416.3|87391.3|87417.1|87392.1|87414.1|87389.1|37
1633433140000|2021-10-05 11:25:40|87416.2|87391.2|87416.4|87391.4|87417|87392|87415.6|87390.6|31
1633433150000|2021-10-05 11:25:50|87416.6|87391.6|87416|87391|87416.6|87391.6|87414.9|87389.9|32
1633433160000|2021-10-05 11:26:00|87416.1|87391.1|87411.3|87386.3|87416.2|87391.2|87411.3|87386.3|38
1633433170000|2021-10-05 11:26:10|87412.6|87387.6|87402|87352|87412.6|87387.6|87386.4|87351.2|58
1633433180000|2021-10-05 11:26:20|87403|87353|87392.4|87367.4|87407|87368.9|87391.7|87353|55
1633433190000|2021-10-05 11:26:30|87392.8|87367.8|87393.3|87368.3|87395.5|87370.5|87392.4|87367.4|48
1633433200000|2021-10-05 11:26:40|87393.1|87368.1|87390.3|87365.3|87393.4|87368.4|87390.3|87365.3|47
1633433210000|2021-10-05 11:26:50|87390.9|87365.9|87387.1|87362.1|87391.1|87366.1|87384.7|87359.7|52
1633433220000|2021-10-05 11:27:00|87387.2|87362.2|87380.6|87355.6|87387.2|87362.2|87379.6|87354.6|49
1633433230000|2021-10-05 11:27:10|87380.5|87355.5|87381.9|87356.9|87382.2|87357.2|87378.8|87353.8|46
1633433240000|2021-10-05 11:27:20|87381.5|87356.5|87381.8|87356.8|87382.8|87357.8|87380.1|87355.1|38
1633433250000|2021-10-05 11:27:30|87381.9|87356.9|87385.7|87360.7|87385.7|87360.7|87380.3|87355.3|47
1633433260000|2021-10-05 11:27:40|87386.8|87361.8|87386.5|87361.5|87387.5|87362.5|87384.3|87359.3|48
1633433270000|2021-10-05 11:27:50|87386.2|87361.2|87387.1|87362.1|87387.7|87362.7|87386.1|87361.1|38
1633433280000|2021-10-05 11:28:00|87387.3|87362.3|87386.9|87361.9|87388.2|87363.2|87385.8|87360.8|31
1633433290000|2021-10-05 11:28:10|87386.8|87361.8|87386.5|87361.5|87388|87363|87386|87361|33
1633433300000|2021-10-05 11:28:20|87386.4|87361.4|87380.9|87355.9|87386.5|87361.5|87378.6|87353.6|37
1633433310000|2021-10-05 11:28:30|87381.5|87356.5|87374.7|87349.7|87382.3|87357.3|87372.9|87347.9|53
1633433320000|2021-10-05 11:28:40|87374.9|87349.9|87372|87347|87376.3|87351.3|87371.9|87346.9|39
1633433330000|2021-10-05 11:28:50|87372.6|87347.6|87367.1|87342.1|87372.9|87347.9|87364.7|87339.7|37
1633433340000|2021-10-05 11:29:00|87367|87342|87367.6|87342.6|87369|87344|87364.9|87339.9|47
1633433350000|2021-10-05 11:29:10|87367.2|87342.2|87346.9|87321.9|87367.3|87342.3|87346.9|87321.9|55
1633433360000|2021-10-05 11:29:20|87346.2|87321.2|87347.3|87322.3|87359.3|87324.9|87340.7|87303|62
1633433370000|2021-10-05 11:29:30|87347.1|87322.1|87349.5|87324.5|87352.8|87327.8|87346|87321|54
1633433380000|2021-10-05 11:29:40|87351|87326|87349.8|87324.8|87352.9|87327.9|87349.2|87324.2|42
1633433390000|2021-10-05 11:29:50|87351.3|87326.3|87362.8|87337.8|87367.5|87339.2|87351.3|87317.5|53
1633433400000|2021-10-05 11:30:00|87362.9|87337.9|87368|87343|87372.7|87347.7|87362.1|87337.1|68
1633433410000|2021-10-05 11:30:10|87368.2|87343.2|87376.4|87351.4|87376.5|87351.5|87368.2|87343.2|45
1633433420000|2021-10-05 11:30:20|87376|87351|87382.1|87357.1|87382.1|87357.1|87373.1|87348.1|49
1633433430000|2021-10-05 11:30:30|87383.1|87358.1|87378.5|87353.5|87384.9|87359.9|87377.9|87352.9|51
1633433440000|2021-10-05 11:30:40|87378.4|87353.4|87382.7|87357.7|87382.7|87357.7|87378.3|87353.3|48
1633433450000|2021-10-05 11:30:50|87382.5|87357.5|87386.7|87361.7|87386.7|87361.7|87382|87357|37
1633433460000|2021-10-05 11:31:00|87386.2|87361.2|87387.5|87362.5|87389.1|87364.1|87382.7|87357.7|47
1633433470000|2021-10-05 11:31:10|87386.9|87361.9|87384.7|87359.7|87387.7|87362.7|87383.9|87358.9|38
1633433480000|2021-10-05 11:31:20|87384.6|87359.6|87385.3|87360.3|87386.6|87361.6|87383.6|87358.6|31
1633433490000|2021-10-05 11:31:30|87385.5|87360.5|87388.5|87363.5|87401.1|87363.6|87384|87349.8|46
1633433500000|2021-10-05 11:31:40|87386.7|87361.7|87385.8|87360.8|87387.1|87362.1|87384.8|87359.8|44
1633433510000|2021-10-05 11:31:50|87385.9|87360.9|87385.3|87360.3|87385.9|87360.9|87383.5|87358.5|38
1633433520000|2021-10-05 11:32:00|87384.9|87359.9|87390.6|87365.6|87400.6|87366.4|87384.8|87348.9|43
1633433530000|2021-10-05 11:32:10|87390.3|87365.3|87392.5|87367.5|87392.5|87367.5|87390.3|87365.3|33
1633433540000|2021-10-05 11:32:20|87392.4|87367.4|87395.6|87370.6|87396.1|87371.1|87391.7|87366.7|24
1633433550000|2021-10-05 11:32:30|87395.7|87370.7|87393.8|87368.8|87395.8|87370.8|87392.7|87367.7|34
1633433560000|2021-10-05 11:32:40|87393.6|87368.6|87393.8|87368.8|87394.6|87369.6|87393.1|87368.1|33
1633433570000|2021-10-05 11:32:50|87393.5|87368.5|87393|87368|87393.5|87368.5|87387.4|87362.4|45
1633433580000|2021-10-05 11:33:00|87392.7|87367.7|87389.4|87364.4|87393.2|87368.2|87389|87364|53
1633433590000|2021-10-05 11:33:10|87389.5|87364.5|87386.4|87361.4|87391|87366|87381.9|87356.9|52
1633433600000|2021-10-05 11:33:20|87386.8|87361.8|87388.7|87363.7|87389.4|87364.4|87385.7|87360.7|39
1633433610000|2021-10-05 11:33:30|87389.1|87364.1|87386.1|87361.1|87390|87365|87384.4|87359.4|45
1633433620000|2021-10-05 11:33:40|87386.2|87361.2|87390.6|87365.6|87391.4|87366.4|87384.9|87359.9|45
1633433630000|2021-10-05 11:33:50|87390.7|87365.7|87395.5|87370.5|87395.9|87370.9|87390.5|87365.5|30
1633433640000|2021-10-05 11:34:00|87395.6|87370.6|87397.7|87372.7|87412|87374.7|87390.8|87361.4|52
1633433650000|2021-10-05 11:34:10|87398.5|87373.5|87401.7|87376.7|87402.2|87377.2|87398.3|87373.3|39
1633433660000|2021-10-05 11:34:20|87401.9|87376.9|87399.6|87374.6|87412.4|87377.1|87399|87361.4|42
1633433670000|2021-10-05 11:34:30|87399.9|87374.9|87397.6|87372.6|87400.1|87375.1|87397.6|87372.6|32
1633433680000|2021-10-05 11:34:40|87397.3|87372.3|87399.8|87374.8|87399.8|87374.8|87397|87372|41
1633433690000|2021-10-05 11:34:50|87399.9|87374.9|87395.3|87370.3|87399.9|87374.9|87394.4|87369.4|37
1633433700000|2021-10-05 11:35:00|87395.2|87370.2|87391.8|87366.8|87406.6|87371.8|87391.8|87356.6|54
1633433710000|2021-10-05 11:35:10|87391.9|87366.9|87396.3|87371.3|87407.9|87371.5|87389|87357.8|52
1633433720000|2021-10-05 11:35:20|87396.4|87371.4|87394.5|87369.5|87396.9|87371.9|87394.2|87369.2|36
1633433730000|2021-10-05 11:35:30|87394.7|87369.7|87390|87365|87394.7|87369.7|87390|87365|28
1633433740000|2021-10-05 11:35:40|87390.1|87365.1|87391.8|87366.8|87392.2|87367.2|87389.9|87364.9|51
1633433750000|2021-10-05 11:35:50|87391.9|87366.9|87391.4|87366.4|87392.9|87367.9|87390.8|87365.8|33
1633433760000|2021-10-05 11:36:00|87391|87366|87384.6|87359.6|87391.6|87366.6|87384|87359|56
1633433770000|2021-10-05 11:36:10|87384.5|87359.5|87385.4|87360.4|87387|87362|87384.5|87359.5|27
1633433780000|2021-10-05 11:36:20|87385.1|87360.1|87385.9|87360.9|87387.3|87362.3|87385.1|87360.1|26
1633433790000|2021-10-05 11:36:30|87385.6|87360.6|87384.1|87359.1|87385.6|87360.6|87383.1|87358.1|37
1633433800000|2021-10-05 11:36:40|87384.2|87359.2|87358.3|87333.3|87384.6|87359.6|87356.6|87331.6|58
1633433810000|2021-10-05 11:36:50|87358.4|87333.4|87371.3|87321.3|87372.7|87334.3|87358.4|87320.7|38
1633433820000|2021-10-05 11:37:00|87370.6|87320.6|87352.4|87327.4|87371|87329.4|87351|87313.8|51
1633433830000|2021-10-05 11:37:10|87352.2|87327.2|87355.1|87330.1|87356.3|87331.3|87352.1|87327.1|43
1633433840000|2021-10-05 11:37:20|87355|87330|87351.1|87326.1|87355.2|87330.2|87350.7|87325.7|48
1633433850000|2021-10-05 11:37:30|87350.9|87325.9|87352.4|87327.4|87352.7|87327.7|87350.8|87325.8|46
1633433860000|2021-10-05 11:37:40|87352.5|87327.5|87353.6|87328.6|87353.6|87328.6|87352.1|87327.1|24
1633433870000|2021-10-05 11:37:50|87353.9|87328.9|87356.9|87331.9|87359.4|87334.4|87353.9|87328.9|45
1633433880000|2021-10-05 11:38:00|87357|87332|87361|87336|87361.6|87336.6|87356.9|87331.9|31
1633433890000|2021-10-05 11:38:10|87360.7|87335.7|87360.6|87335.6|87361.1|87336.1|87359.3|87334.3|35
1633433900000|2021-10-05 11:38:20|87360.5|87335.5|87361|87336|87361.4|87336.4|87360|87335|29
1633433910000|2021-10-05 11:38:30|87360.8|87335.8|87361.3|87336.3|87361.4|87336.4|87360.4|87335.4|24
1633433920000|2021-10-05 11:38:40|87361.2|87336.2|87366.7|87341.7|87366.7|87341.7|87360.4|87335.4|27
1633433930000|2021-10-05 11:38:50|87366|87341|87363.7|87338.7|87369.4|87344.4|87361.9|87336.9|48
1633433940000|2021-10-05 11:39:00|87363.5|87338.5|87365.1|87340.1|87365.7|87340.7|87363.1|87338.1|48
1633433950000|2021-10-05 11:39:10|87365|87340|87366.8|87341.8|87367.6|87342.6|87365|87340|45
1633433960000|2021-10-05 11:39:20|87366.4|87341.4|87366.5|87341.5|87367.5|87342.5|87365.7|87340.7|43
1633433970000|2021-10-05 11:39:30|87366.9|87341.9|87366.5|87341.5|87367.9|87342.9|87365.6|87340.6|51
1633433980000|2021-10-05 11:39:40|87366.2|87341.2|87364.5|87339.5|87367.6|87342.6|87363.3|87338.3|55
1633433990000|2021-10-05 11:39:50|87364.2|87339.2|87366.6|87341.6|87368.2|87343.2|87363.4|87338.4|45
1633434000000|2021-10-05 11:40:00|87366.3|87341.3|87377.7|87352.7|87378.6|87353.6|87365.8|87340.8|48
1633434010000|2021-10-05 11:40:10|87378.2|87353.2|87379.8|87354.8|87379.8|87354.8|87376.3|87351.3|30
1633434020000|2021-10-05 11:40:20|87380.3|87355.3|87394.1|87344.1|87394.2|87357.8|87379.3|87343.6|26
1633434030000|2021-10-05 11:40:30|87394.5|87344.5|87394.6|87344.6|87395.3|87345.3|87393.4|87343.4|38
1633434040000|2021-10-05 11:40:40|87394.4|87344.4|87390.5|87340.5|87395.2|87355.8|87377.6|87339.7|42
1633434050000|2021-10-05 11:40:50|87389.6|87339.6|87388.2|87338.2|87390.2|87352.3|87376.1|87337.4|27
1633434060000|2021-10-05 11:41:00|87389.2|87339.2|87376.8|87351.8|87390|87351.9|87375.4|87338.5|46
1633434070000|2021-10-05 11:41:10|87377.1|87352.1|87372.7|87347.7|87377.4|87352.4|87372.7|87347.7|42
1633434080000|2021-10-05 11:41:20|87373.2|87348.2|87371.3|87346.3|87373.2|87348.2|87371.3|87346.3|24
1633434090000|2021-10-05 11:41:30|87371.7|87346.7|87375.8|87350.8|87377.5|87352.5|87371.7|87346.7|44
1633434100000|2021-10-05 11:41:40|87375.9|87350.9|87372.4|87347.4|87385.6|87354.8|87371.9|87334.9|44
1633434110000|2021-10-05 11:41:50|87372.5|87347.5|87374.1|87349.1|87375.4|87350.4|87371.5|87346.5|40
1633434120000|2021-10-05 11:42:00|87373.5|87348.5|87372.9|87347.9|87373.8|87348.8|87370.4|87345.4|35
1633434130000|2021-10-05 11:42:10|87373.3|87348.3|87377.1|87352.1|87377.8|87352.8|87373.2|87348.2|42
1633434140000|2021-10-05 11:42:20|87377|87352|87390|87340|87391.4|87353.1|87374.8|87338.2|52
1633434150000|2021-10-05 11:42:30|87389.9|87339.9|87358.5|87333.5|87390|87349.3|87354.9|87317.2|46
1633434160000|2021-10-05 11:42:40|87357.8|87332.8|87371.3|87321.3|87372.8|87336|87355.9|87320.1|54
1633434170000|2021-10-05 11:42:50|87371.4|87321.4|87369.2|87319.2|87372.6|87322.6|87369|87319|30
1633434180000|2021-10-05 11:43:00|87369.1|87319.1|87362.8|87337.8|87372.7|87337.8|87360.2|87318.3|44
1633434190000|2021-10-05 11:43:10|87354.3|87329.3|87361.5|87311.5|87362.4|87330.1|87348.6|87308.9|46
1633434200000|2021-10-05 11:43:20|87361.9|87311.9|87349.3|87324.3|87364.1|87327|87348.1|87309.8|42
1633434210000|2021-10-05 11:43:30|87344|87319|87334.5|87309.5|87355.7|87319|87333.6|87296.2|56
1633434220000|2021-10-05 11:43:40|87335.2|87310.2|87342.4|87292.4|87348.9|87310.6|87333.1|87291.4|49
1633434230000|2021-10-05 11:43:50|87342.6|87292.6|87346.1|87296.1|87346.1|87308.6|87329.5|87292.4|37
1633434240000|2021-10-05 11:44:00|87345.9|87295.9|87329.7|87304.7|87346.1|87306.5|87329.7|87292.7|48
1633434250000|2021-10-05 11:44:10|87329.6|87304.6|87334.9|87284.9|87342|87306.6|87324.4|87282.6|46
1633434260000|2021-10-05 11:44:20|87335.2|87285.2|87333.7|87283.7|87335.8|87285.8|87333.5|87283.5|36
1633434270000|2021-10-05 11:44:30|87333.8|87283.8|87330.9|87280.9|87333.8|87294.5|87317.9|87280.5|34
1633434280000|2021-10-05 11:44:40|87331.2|87281.2|87330.9|87280.9|87331.7|87281.7|87330.8|87280.8|23
1633434290000|2021-10-05 11:44:50|87331.1|87281.1|87319.2|87294.2|87331.5|87294.9|87318.6|87280.7|29
1633434300000|2021-10-05 11:45:00|87319.3|87294.3|87327.1|87302.1|87327.1|87302.1|87317.6|87292.6|51
1633434310000|2021-10-05 11:45:10|87327.2|87302.2|87329.1|87304.1|87331.6|87306.6|87326.8|87301.8|49
1633434320000|2021-10-05 11:45:20|87329.5|87304.5|87332.6|87307.6|87334|87309|87327.8|87302.8|48
1633434330000|2021-10-05 11:45:30|87331.9|87306.9|87332.8|87307.8|87333.5|87308.5|87329.4|87304.4|46
1633434340000|2021-10-05 11:45:40|87332.5|87307.5|87335.1|87310.1|87335.1|87310.1|87332.5|87307.5|34
1633434350000|2021-10-05 11:45:50|87335.3|87310.3|87335.1|87310.1|87335.7|87310.7|87334.9|87309.9|29
1633434360000|2021-10-05 11:46:00|87334.8|87309.8|87332.6|87307.6|87335.1|87310.1|87331.9|87306.9|28
1633434370000|2021-10-05 11:46:10|87332.8|87307.8|87331.2|87306.2|87333.2|87308.2|87329.6|87304.6|48
1633434380000|2021-10-05 11:46:20|87330.3|87305.3|87330.7|87305.7|87331.1|87306.1|87329.6|87304.6|30
1633434390000|2021-10-05 11:46:30|87330.3|87305.3|87348.1|87298.1|87348.1|87308.9|87330.3|87295|39
1633434400000|2021-10-05 11:46:40|87347.7|87297.7|87347.1|87297.1|87347.8|87297.8|87346.7|87296.7|30
1633434410000|2021-10-05 11:46:50|87347|87297|87331.3|87306.3|87347.1|87307.6|87331.3|87295.3|24
1633434420000|2021-10-05 11:47:00|87331.5|87306.5|87332.8|87307.8|87332.8|87307.8|87331.4|87306.4|20
1633434430000|2021-10-05 11:47:10|87332.7|87307.7|87331.3|87306.3|87333.2|87308.2|87329.5|87304.5|24
1633434440000|2021-10-05 11:47:20|87331.2|87306.2|87332|87307|87332.6|87307.6|87330.9|87305.9|33
1633434450000|2021-10-05 11:47:30|87331.7|87306.7|87332.1|87307.1|87332.5|87307.5|87331.7|87306.7|17
1633434460000|2021-10-05 11:47:40|87332.2|87307.2|87331.7|87306.7|87332.2|87307.2|87326.8|87301.8|47
1633434470000|2021-10-05 11:47:50|87332|87307|87332.3|87307.3|87332.4|87307.4|87330.9|87305.9|30
1633434480000|2021-10-05 11:48:00|87332.2|87307.2|87331.7|87306.7|87334|87309|87331|87306|41
1633434490000|2021-10-05 11:48:10|87331.8|87306.8|87331.4|87306.4|87331.8|87306.8|87331.4|87306.4|17
1633434500000|2021-10-05 11:48:20|87331.6|87306.6|87332|87307|87332.6|87307.6|87331.6|87306.6|12
1633434510000|2021-10-05 11:48:30|87332.1|87307.1|87332.3|87307.3|87332.7|87307.7|87332.1|87307.1|14
1633434520000|2021-10-05 11:48:40|87331.9|87306.9|87330.3|87305.3|87331.9|87306.9|87328|87303|42
1633434530000|2021-10-05 11:48:50|87330.2|87305.2|87328.4|87303.4|87331.3|87306.3|87328.4|87303.4|20
1633434540000|2021-10-05 11:49:00|87328.3|87303.3|87330.3|87305.3|87330.3|87305.3|87323.2|87298.2|50
1633434550000|2021-10-05 11:49:10|87342.5|87292.5|87330.2|87305.2|87344.8|87305.3|87330.1|87292.1|42
1633434560000|2021-10-05 11:49:20|87330.1|87305.1|87329.5|87304.5|87331.3|87306.3|87329.5|87304.5|31
1633434570000|2021-10-05 11:49:30|87329.4|87304.4|87328.5|87303.5|87329.4|87304.4|87328.1|87303.1|24
1633434580000|2021-10-05 11:49:40|87328.2|87303.2|87325.8|87300.8|87328.2|87303.2|87324.9|87299.9|35
1633434590000|2021-10-05 11:49:50|87326|87301|87333|87308|87333.3|87308.3|87325.6|87300.6|46
1633434600000|2021-10-05 11:50:00|87333.1|87308.1|87328.3|87303.3|87342.5|87308.1|87328|87290.8|43
1633434610000|2021-10-05 11:50:10|87328|87303|87327.9|87302.9|87329.7|87304.7|87325.2|87300.2|50
1633434620000|2021-10-05 11:50:20|87327.6|87302.6|87327.9|87302.9|87328.9|87303.9|87327.6|87302.6|25
1633434630000|2021-10-05 11:50:30|87327.7|87302.7|87326.8|87301.8|87327.9|87302.9|87323.9|87298.9|33
1633434640000|2021-10-05 11:50:40|87326.9|87301.9|87328.2|87303.2|87330.1|87305.1|87326.9|87301.9|39
1633434650000|2021-10-05 11:50:50|87327.7|87302.7|87326.8|87301.8|87328.7|87303.7|87326.8|87301.8|31
1633434660000|2021-10-05 11:51:00|87326.9|87301.9|87327.1|87302.1|87328.1|87303.1|87326.7|87301.7|28
1633434670000|2021-10-05 11:51:10|87326.9|87301.9|87327.7|87302.7|87328.1|87303.1|87326.9|87301.9|18
1633434680000|2021-10-05 11:51:20|87327.5|87302.5|87329.1|87304.1|87329.5|87304.5|87326.6|87301.6|20
1633434690000|2021-10-05 11:51:30|87326.9|87301.9|87325.4|87300.4|87327|87302|87325.2|87300.2|22
1633434700000|2021-10-05 11:51:40|87325.5|87300.5|87325.9|87300.9|87326.3|87301.3|87325.5|87300.5|17
1633434710000|2021-10-05 11:51:50|87326|87301|87326.3|87301.3|87327.6|87302.6|87325.4|87300.4|24
1633434720000|2021-10-05 11:52:00|87326.9|87301.9|87325.9|87300.9|87327.1|87302.1|87325.8|87300.8|15
1633434730000|2021-10-05 11:52:10|87326.1|87301.1|87322.4|87297.4|87326.1|87301.1|87321.2|87296.2|26
1633434740000|2021-10-05 11:52:20|87322.7|87297.7|87357.8|87307.8|87359.8|87314|87321.9|87296.9|34
1633434750000|2021-10-05 11:52:30|87357.9|87307.9|87360.1|87310.1|87362|87312|87357.7|87307.7|40
1633434760000|2021-10-05 11:52:40|87360|87310|87371.2|87321.2|87372.4|87322.4|87359|87309|49
1633434770000|2021-10-05 11:52:50|87371.1|87321.1|87372.3|87322.3|87372.7|87322.7|87371.1|87321.1|28
1633434780000|2021-10-05 11:53:00|87372.2|87322.2|87355.2|87330.2|87372.4|87330.2|87355.2|87320.9|31
1633434790000|2021-10-05 11:53:10|87348.7|87323.7|87352.3|87327.3|87352.6|87327.6|87347.5|87322.5|39
1633434800000|2021-10-05 11:53:20|87352.5|87327.5|87350.2|87325.2|87361.3|87327.5|87348|87311.3|38
1633434810000|2021-10-05 11:53:30|87351|87326|87348.2|87323.2|87351.1|87326.1|87347.9|87322.9|26
1633434820000|2021-10-05 11:53:40|87348.1|87323.1|87354|87304|87360|87323.3|87346.4|87303.5|46
1633434830000|2021-10-05 11:53:50|87354.2|87304.2|87343.6|87318.6|87355.8|87319|87342.6|87303|34
1633434840000|2021-10-05 11:54:00|87343.5|87318.5|87346.4|87321.4|87347|87322|87343.5|87318.5|25
1633434850000|2021-10-05 11:54:10|87346.6|87321.6|87361.8|87311.8|87362.5|87324.4|87345.6|87311.2|29
1633434860000|2021-10-05 11:54:20|87361.6|87311.6|87346|87321|87361.7|87322|87344.2|87311.4|32
1633434870000|2021-10-05 11:54:30|87345.9|87320.9|87349|87324|87362.7|87324.7|87345.9|87311.8|29
1633434880000|2021-10-05 11:54:40|87349.1|87324.1|87351.4|87326.4|87351.5|87326.5|87348.8|87323.8|28
1633434890000|2021-10-05 11:54:50|87351.5|87326.5|87351|87326|87351.5|87326.5|87349.1|87324.1|32
1633434900000|2021-10-05 11:55:00|87350.8|87325.8|87350.5|87325.5|87351.2|87326.2|87350.3|87325.3|38
1633434910000|2021-10-05 11:55:10|87350.6|87325.6|87352.3|87327.3|87352.3|87327.3|87349.5|87324.5|36
1633434920000|2021-10-05 11:55:20|87352.2|87327.2|87351.6|87326.6|87365.4|87328|87347.1|87311.1|48
1633434930000|2021-10-05 11:55:30|87351.8|87326.8|87348.6|87323.6|87352.2|87327.2|87347.9|87322.9|36
1633434940000|2021-10-05 11:55:40|87348.9|87323.9|87351.8|87326.8|87351.8|87326.8|87348.7|87323.7|26
1633434950000|2021-10-05 11:55:50|87352|87327|87351.9|87326.9|87365.3|87327.7|87351|87313.6|47
1633434960000|2021-10-05 11:56:00|87352.6|87327.6|87356.9|87331.9|87357.8|87332.8|87351.4|87326.4|49
1633434970000|2021-10-05 11:56:10|87357.7|87332.7|87355.1|87330.1|87357.7|87332.7|87352.8|87327.8|42
1633434980000|2021-10-05 11:56:20|87355.7|87330.7|87342.6|87317.6|87368|87330.7|87340.6|87315.6|56
1633434990000|2021-10-05 11:56:30|87342.9|87317.9|87347.3|87322.3|87356.6|87322.6|87342.5|87306.6|42
1633435000000|2021-10-05 11:56:40|87348.3|87323.3|87350|87325|87350|87325|87346.2|87321.2|46
1633435010000|2021-10-05 11:56:50|87349.6|87324.6|87354.3|87329.3|87356|87331|87349.6|87324.6|42
1633435020000|2021-10-05 11:57:00|87354.5|87329.5|87345.9|87320.9|87354.5|87329.5|87345.7|87320.7|49
1633435030000|2021-10-05 11:57:10|87347.2|87322.2|87346.8|87321.8|87347.6|87322.6|87346.2|87321.2|35
1633435040000|2021-10-05 11:57:20|87347|87322|87346.5|87321.5|87347.3|87322.3|87346.2|87321.2|44
1633435050000|2021-10-05 11:57:30|87347.3|87322.3|87366.8|87316.8|87366.9|87325.1|87346.8|87312.1|39
1633435060000|2021-10-05 11:57:40|87367.2|87317.2|87357.5|87332.5|87369.7|87333.7|87356.5|87317.2|48
1633435070000|2021-10-05 11:57:50|87358.1|87333.1|87366.8|87316.8|87368.8|87334.1|87353.1|87316.8|39
1633435080000|2021-10-05 11:58:00|87364.8|87314.8|87351.1|87301.1|87365.3|87315.3|87351.1|87301.1|51
1633435090000|2021-10-05 11:58:10|87351.2|87301.2|87354.7|87304.7|87356|87306|87349.5|87299.5|53
1633435100000|2021-10-05 11:58:20|87354.5|87304.5|87352.9|87302.9|87355.4|87305.4|87352.3|87302.3|51
1633435110000|2021-10-05 11:58:30|87353.5|87303.5|87344.8|87294.8|87353.5|87303.5|87344.7|87294.7|54
1633435120000|2021-10-05 11:58:40|87344.9|87294.9|87354.2|87304.2|87354.3|87304.3|87344.9|87294.9|52
1633435130000|2021-10-05 11:58:50|87353.8|87303.8|87358.3|87308.3|87359.4|87309.4|87353.5|87303.5|43
1633435140000|2021-10-05 11:59:00|87358.2|87308.2|87349.5|87324.5|87362|87324.6|87348|87307|48
1633435150000|2021-10-05 11:59:10|87349.6|87324.6|87362.6|87312.6|87363|87326.3|87349|87310.2|46
1633435160000|2021-10-05 11:59:20|87361.4|87311.4|87362.9|87312.9|87363.2|87313.2|87361.4|87311.4|32
1633435170000|2021-10-05 11:59:30|87362.8|87312.8|87366.6|87316.6|87367.5|87328.8|87352.1|87312.8|53
1633435180000|2021-10-05 11:59:40|87366.5|87316.5|87364|87314|87366.8|87316.8|87362.1|87312.1|40
1633435190000|2021-10-05 11:59:50|87364.1|87314.1|87361.4|87311.4|87365.4|87315.4|87361.4|87311.4|36
1633435200000|2021-10-05 12:00:00|87350.3|87325.3|87349.9|87299.9|87351.5|87326.5|87338.9|87299.6|60
1633435210000|2021-10-05 12:00:10|87350.6|87300.6|87353.6|87303.6|87354.5|87304.5|87350.6|87300.6|45
1633435220000|2021-10-05 12:00:20|87353.7|87303.7|87349.7|87324.7|87357.1|87324.7|87345.4|87303.3|41
1633435230000|2021-10-05 12:00:30|87349.4|87324.4|87351.1|87301.1|87353.1|87324.4|87337.7|87299.6|49
1633435240000|2021-10-05 12:00:40|87337.4|87312.4|87331.7|87306.7|87347.8|87312.4|87327.4|87288.4|54
1633435250000|2021-10-05 12:00:50|87331.3|87306.3|87334.5|87309.5|87335|87310|87330.9|87305.9|36
1633435260000|2021-10-05 12:01:00|87334.7|87309.7|87343.9|87293.9|87344.6|87309.7|87333.1|87292.7|40
1633435270000|2021-10-05 12:01:10|87344|87294|87335.3|87285.3|87344|87294|87331.3|87281.3|51
1633435280000|2021-10-05 12:01:20|87335.1|87285.1|87332.6|87282.6|87336.1|87286.1|87331.6|87281.6|47
1633435290000|2021-10-05 12:01:30|87332.9|87282.9|87320.2|87295.2|87336.6|87301.2|87320.2|87281.5|51
1633435300000|2021-10-05 12:01:40|87320.3|87295.3|87297.3|87272.3|87332.5|87295.3|87297.3|87261.4|60
1633435310000|2021-10-05 12:01:50|87296.4|87271.4|87297.8|87272.8|87300.3|87275.3|87295.9|87270.9|43
1633435320000|2021-10-05 12:02:00|87295.9|87270.9|87288.8|87263.8|87307|87271|87288.7|87252.1|49
1633435330000|2021-10-05 12:02:10|87289.3|87264.3|87283.3|87258.3|87299.5|87264.3|87282.4|87246.1|52
1633435340000|2021-10-05 12:02:20|87283.1|87258.1|87290|87265|87294.8|87266|87279.2|87241.5|55
1633435350000|2021-10-05 12:02:30|87290.2|87265.2|87291|87266|87292.2|87267.2|87289.7|87264.7|40
1633435360000|2021-10-05 12:02:40|87291.1|87266.1|87286.7|87261.7|87291.1|87266.1|87286.1|87261.1|42
1633435370000|2021-10-05 12:02:50|87287.6|87262.6|87288.2|87263.2|87291.3|87266.3|87284.4|87259.4|55
1633435380000|2021-10-05 12:03:00|87289.5|87264.5|87288.9|87263.9|87290|87265|87287.2|87262.2|46
1633435390000|2021-10-05 12:03:10|87288.6|87263.6|87291.5|87266.5|87292.4|87267.4|87288.4|87263.4|44
1633435400000|2021-10-05 12:03:20|87291.4|87266.4|87294|87269|87296|87271|87291.4|87266.4|44
1633435410000|2021-10-05 12:03:30|87293.7|87268.7|87299.4|87274.4|87300.3|87275.3|87292.8|87267.8|56
1633435420000|2021-10-05 12:03:40|87299.1|87274.1|87297.7|87272.7|87299.1|87274.1|87294.2|87269.2|46
1633435430000|2021-10-05 12:03:50|87297.4|87272.4|87298.4|87273.4|87299.5|87274.5|87296.1|87271.1|39
1633435440000|2021-10-05 12:04:00|87298.7|87273.7|87307.8|87282.8|87316.9|87282.8|87298.4|87266.2|55
1633435450000|2021-10-05 12:04:10|87307.7|87282.7|87313|87288|87323.5|87288.9|87304.1|87266.4|56
1633435460000|2021-10-05 12:04:20|87313.1|87288.1|87319.4|87294.4|87320.2|87295.2|87313.1|87288.1|39
1633435470000|2021-10-05 12:04:30|87319.5|87294.5|87314.8|87289.8|87319.7|87294.7|87314.6|87289.6|53
1633435480000|2021-10-05 12:04:40|87315|87290|87314.1|87289.1|87315.5|87290.5|87313.9|87288.9|35
1633435490000|2021-10-05 12:04:50|87314|87289|87314.7|87289.7|87315|87290|87312.6|87287.6|30
1633435500000|2021-10-05 12:05:00|87314.5|87289.5|87311.6|87286.6|87326.9|87290.5|87310.3|87275.8|37
1633435510000|2021-10-05 12:05:10|87312.8|87287.8|87325.3|87275.3|87325.3|87291.8|87310.6|87275.1|44
1633435520000|2021-10-05 12:05:20|87325.7|87275.7|87314.9|87289.9|87325.9|87290|87313.4|87275.2|33
1633435530000|2021-10-05 12:05:30|87314.8|87289.8|87316.2|87266.2|87323.1|87290.5|87310.6|87266.2|48
1633435540000|2021-10-05 12:05:40|87316.8|87266.8|87306.5|87281.5|87317.5|87281.5|87303.9|87266.8|28
1633435550000|2021-10-05 12:05:50|87306.4|87281.4|87304.5|87279.5|87307|87282|87303.8|87278.8|37
1633435560000|2021-10-05 12:06:00|87304.8|87279.8|87300.6|87275.6|87314|87280.2|87300.4|87263|52
1633435570000|2021-10-05 12:06:10|87300.9|87275.9|87308|87283|87321.7|87284.3|87300.9|87270.3|35
1633435580000|2021-10-05 12:06:20|87307.9|87282.9|87305.3|87280.3|87317.4|87283.5|87303.7|87266|37
1633435590000|2021-10-05 12:06:30|87305.4|87280.4|87305.9|87280.9|87306.5|87281.5|87305.1|87280.1|38
1633435600000|2021-10-05 12:06:40|87305.8|87280.8|87304.5|87279.5|87305.8|87280.8|87304.5|87279.5|15
1633435610000|2021-10-05 12:06:50|87305.3|87280.3|87314.3|87264.3|87314.3|87280.3|87299.9|87262.7|31
1633435620000|2021-10-05 12:07:00|87314.2|87264.2|87301.9|87276.9|87315.2|87277|87300.1|87263.5|42
1633435630000|2021-10-05 12:07:10|87302.4|87277.4|87303.9|87278.9|87304.6|87279.6|87301.7|87276.7|38
1633435640000|2021-10-05 12:07:20|87304.3|87279.3|87307|87282|87307.9|87282.9|87304.3|87279.3|40
1633435650000|2021-10-05 12:07:30|87307.1|87282.1|87308.2|87283.2|87315.8|87283.9|87300.6|87262.8|43
1633435660000|2021-10-05 12:07:40|87308.7|87283.7|87310.4|87285.4|87310.6|87285.6|87308.7|87283.7|31
1633435670000|2021-10-05 12:07:50|87309.9|87284.9|87304.4|87279.4|87310.6|87285.6|87303.2|87278.2|34
1633435680000|2021-10-05 12:08:00|87304.3|87279.3|87307|87282|87319.5|87283|87304.3|87268|25
1633435690000|2021-10-05 12:08:10|87306.9|87281.9|87307|87282|87308|87283|87306.2|87281.2|22
1633435700000|2021-10-05 12:08:20|87307.2|87282.2|87302.9|87277.9|87307.2|87282.2|87302.9|87277.9|32
1633435710000|2021-10-05 12:08:30|87303|87278|87302.6|87277.6|87303|87278|87300.9|87275.9|28
1633435720000|2021-10-05 12:08:40|87302.5|87277.5|87305.1|87280.1|87305.1|87280.1|87298.9|87273.9|37
1633435730000|2021-10-05 12:08:50|87305.2|87280.2|87306.8|87281.8|87308.3|87283.3|87304.5|87279.5|44
1633435740000|2021-10-05 12:09:00|87306.9|87281.9|87309|87284|87309.6|87284.6|87305.8|87280.8|42
1633435750000|2021-10-05 12:09:10|87309.1|87284.1|87306.3|87281.3|87309.4|87284.4|87305.6|87280.6|30
1633435760000|2021-10-05 12:09:20|87305.9|87280.9|87306.2|87281.2|87307.2|87282.2|87304.8|87279.8|35
1633435770000|2021-10-05 12:09:30|87306.1|87281.1|87305.6|87280.6|87306.5|87281.5|87303.4|87278.4|36
1633435780000|2021-10-05 12:09:40|87305.4|87280.4|87304.5|87279.5|87305.9|87280.9|87304.5|87279.5|28
1633435790000|2021-10-05 12:09:50|87304.4|87279.4|87301.6|87276.6|87313.3|87279.4|87299.1|87261.6|53
1633435800000|2021-10-05 12:10:00|87302.4|87277.4|87294.2|87269.2|87303.1|87278.1|87294.2|87269.2|55
1633435810000|2021-10-05 12:10:10|87295|87270|87298.1|87273.1|87298.1|87273.1|87294.2|87269.2|38
1633435820000|2021-10-05 12:10:20|87298|87273|87300.1|87275.1|87300.6|87275.6|87297.9|87272.9|36
1633435830000|2021-10-05 12:10:30|87299.8|87274.8|87298.8|87273.8|87299.8|87274.8|87296.7|87271.7|39
1633435840000|2021-10-05 12:10:40|87299.3|87274.3|87299.4|87274.4|87299.8|87274.8|87297.8|87272.8|40
1633435850000|2021-10-05 12:10:50|87299.5|87274.5|87297.4|87272.4|87299.5|87274.5|87295.9|87270.9|49
1633435860000|2021-10-05 12:11:00|87297.6|87272.6|87299.6|87274.6|87301|87276|87296.4|87271.4|35
1633435870000|2021-10-05 12:11:10|87299.3|87274.3|87289.9|87264.9|87299.3|87274.3|87288.3|87263.3|56
1633435880000|2021-10-05 12:11:20|87289.8|87264.8|87294.5|87269.5|87305.4|87270.9|87289|87254.7|41
1633435890000|2021-10-05 12:11:30|87295.2|87270.2|87297.5|87272.5|87299.7|87274.7|87294.8|87269.8|51
1633435900000|2021-10-05 12:11:40|87297.3|87272.3|87296.6|87271.6|87308.9|87272.3|87294.2|87257.6|34
1633435910000|2021-10-05 12:11:50|87296.5|87271.5|87297.2|87272.2|87297.6|87272.6|87296.4|87271.4|27
1633435920000|2021-10-05 12:12:00|87297.4|87272.4|87300.8|87275.8|87302.2|87277.2|87296.1|87271.1|33
1633435930000|2021-10-05 12:12:10|87301|87276|87300.2|87275.2|87302.3|87277.3|87300.2|87275.2|23
1633435940000|2021-10-05 12:12:20|87300.3|87275.3|87302.4|87277.4|87302.4|87277.4|87300|87275|39
1633435950000|2021-10-05 12:12:30|87302.2|87277.2|87325.3|87300.3|87325.3|87300.3|87300.8|87275.8|55
1633435960000|2021-10-05 12:12:40|87324.7|87299.7|87331.1|87306.1|87331.1|87306.1|87324.6|87299.6|40
1633435970000|2021-10-05 12:12:50|87331.4|87306.4|87330.1|87305.1|87342.8|87306.4|87329.4|87290.6|30
1633435980000|2021-10-05 12:13:00|87331.2|87306.2|87329|87304|87332.8|87307.8|87329|87304|50
1633435990000|2021-10-05 12:13:10|87329.7|87304.7|87323.6|87298.6|87337.3|87305.4|87323.3|87287.3|42
1633436000000|2021-10-05 12:13:20|87323.5|87298.5|87327.6|87302.6|87327.6|87302.6|87323.4|87298.4|31
1633436010000|2021-10-05 12:13:30|87330.2|87305.2|87329.7|87304.7|87333|87308|87328.8|87303.8|40
1633436020000|2021-10-05 12:13:40|87329.8|87304.8|87330.5|87305.5|87331|87306|87328.7|87303.7|39
1633436030000|2021-10-05 12:13:50|87332.5|87307.5|87334.3|87309.3|87343.1|87310.6|87329.4|87293.1|59
1633436040000|2021-10-05 12:14:00|87334.1|87309.1|87336.1|87311.1|87338.4|87313.4|87333.7|87308.7|38
1633436050000|2021-10-05 12:14:10|87336.5|87311.5|87333|87308|87336.7|87311.7|87332.8|87307.8|37
1633436060000|2021-10-05 12:14:20|87332.9|87307.9|87334.1|87309.1|87334.6|87309.6|87332.9|87307.9|21
1633436070000|2021-10-05 12:14:30|87333.8|87308.8|87333.7|87308.7|87334.2|87309.2|87333.4|87308.4|21
1633436080000|2021-10-05 12:14:40|87333.8|87308.8|87331|87306|87333.8|87308.8|87330.7|87305.7|32
1633436090000|2021-10-05 12:14:50|87331.1|87306.1|87332.6|87307.6|87333.2|87308.2|87330|87305|31
1633436100000|2021-10-05 12:15:00|87332|87307|87335.6|87310.6|87335.9|87310.9|87332|87307|34
1633436110000|2021-10-05 12:15:10|87335.5|87310.5|87339.5|87314.5|87340|87315|87335.3|87310.3|37
1633436120000|2021-10-05 12:15:20|87339.6|87314.6|87337.5|87312.5|87341.6|87316.6|87336.7|87311.7|43
1633436130000|2021-10-05 12:15:30|87337.4|87312.4|87338.5|87313.5|87339.1|87314.1|87336.3|87311.3|33
1633436140000|2021-10-05 12:15:40|87339.1|87314.1|87339.7|87314.7|87340.1|87315.1|87338.7|87313.7|30
1633436150000|2021-10-05 12:15:50|87339.6|87314.6|87338.1|87313.1|87339.6|87314.6|87337.3|87312.3|26
1633436160000|2021-10-05 12:16:00|87338.3|87313.3|87338.6|87313.6|87339.1|87314.1|87337.6|87312.6|16
1633436170000|2021-10-05 12:16:10|87338.5|87313.5|87347.6|87322.6|87347.6|87322.6|87338.1|87313.1|22
1633436180000|2021-10-05 12:16:20|87348.1|87323.1|87348.8|87323.8|87350.1|87325.1|87347.8|87322.8|33
1633436190000|2021-10-05 12:16:30|87348.4|87323.4|87347.8|87322.8|87349.4|87324.4|87347.5|87322.5|40
1633436200000|2021-10-05 12:16:40|87347.6|87322.6|87340.8|87315.8|87347.6|87322.6|87339.9|87314.9|43
1633436210000|2021-10-05 12:16:50|87340.3|87315.3|87342.4|87317.4|87344.2|87319.2|87340.3|87315.3|32
1633436220000|2021-10-05 12:17:00|87342|87317|87340.7|87315.7|87342.4|87317.4|87339.4|87314.4|34
1633436230000|2021-10-05 12:17:10|87341|87316|87339.2|87314.2|87341.1|87316.1|87336.5|87311.5|25
1633436240000|2021-10-05 12:17:20|87339.3|87314.3|87339.3|87314.3|87340.2|87315.2|87337.5|87312.5|34
1633436250000|2021-10-05 12:17:30|87339|87314|87337.5|87312.5|87339.8|87314.8|87337.1|87312.1|26
1633436260000|2021-10-05 12:17:40|87337.6|87312.6|87338.8|87313.8|87340.9|87315.9|87336.9|87311.9|45
1633436270000|2021-10-05 12:17:50|87339.2|87314.2|87337.4|87312.4|87339.7|87314.7|87335.2|87310.2|56
1633436280000|2021-10-05 12:18:00|87337.3|87312.3|87346.2|87321.2|87346.2|87321.2|87336.5|87311.5|47
1633436290000|2021-10-05 12:18:10|87346.6|87321.6|87350.8|87325.8|87351.6|87326.6|87346|87321|46
1633436300000|2021-10-05 12:18:20|87351.5|87326.5|87357.2|87332.2|87371.2|87333.7|87351.5|87320.4|34
1633436310000|2021-10-05 12:18:30|87356.2|87331.2|87353.4|87328.4|87356.2|87331.2|87352.4|87327.4|35
1633436320000|2021-10-05 12:18:40|87353.6|87328.6|87354.4|87329.4|87354.8|87329.8|87353.5|87328.5|24
1633436330000|2021-10-05 12:18:50|87354|87329|87354|87329|87354.1|87329.1|87352.9|87327.9|29
1633436340000|2021-10-05 12:19:00|87353.8|87328.8|87350.5|87325.5|87354.8|87329.8|87350.5|87325.5|37
1633436350000|2021-10-05 12:19:10|87350.3|87325.3|87351.1|87326.1|87352.6|87327.6|87350.3|87325.3|35
1633436360000|2021-10-05 12:19:20|87351.2|87326.2|87351.2|87326.2|87352.8|87327.8|87349.5|87324.5|32
1633436370000|2021-10-05 12:19:30|87350.3|87325.3|87350.7|87325.7|87351.2|87326.2|87350.2|87325.2|30
1633436380000|2021-10-05 12:19:40|87350.8|87325.8|87351.7|87326.7|87353.1|87328.1|87350.8|87325.8|28
1633436390000|2021-10-05 12:19:50|87351.6|87326.6|87351.4|87326.4|87352.6|87327.6|87350.9|87325.9|43
1633436400000|2021-10-05 12:20:00|87350.7|87325.7|87352.3|87327.3|87352.5|87327.5|87350.2|87325.2|52
1633436410000|2021-10-05 12:20:10|87352.4|87327.4|87355.6|87330.6|87356.4|87331.4|87351.6|87326.6|59
1633436420000|2021-10-05 12:20:20|87355.9|87330.9|87353.3|87328.3|87356.5|87331.5|87352.5|87327.5|37
1633436430000|2021-10-05 12:20:30|87353.4|87328.4|87351|87326|87354.4|87329.4|87351|87326|32
1633436440000|2021-10-05 12:20:40|87350.9|87325.9|87344.8|87319.8|87351|87326|87344.8|87319.8|47
1633436450000|2021-10-05 12:20:50|87345.2|87320.2|87344.6|87319.6|87346.6|87321.6|87344.6|87319.6|34
1633436460000|2021-10-05 12:21:00|87343.9|87318.9|87341.6|87316.6|87345|87320|87340.4|87315.4|44
1633436470000|2021-10-05 12:21:10|87340.9|87315.9|87337.4|87312.4|87342.1|87317.1|87336.9|87311.9|48
1633436480000|2021-10-05 12:21:20|87337.5|87312.5|87336|87311|87338.5|87313.5|87335.7|87310.7|37
1633436490000|2021-10-05 12:21:30|87336.2|87311.2|87335.9|87310.9|87337.1|87312.1|87333|87308|46
1633436500000|2021-10-05 12:21:40|87336.9|87311.9|87340.2|87315.2|87343.2|87318.2|87336.2|87311.2|54
1633436510000|2021-10-05 12:21:50|87340.7|87315.7|87339.8|87314.8|87341.3|87316.3|87337.7|87312.7|45
1633436520000|2021-10-05 12:22:00|87339.7|87314.7|87335.1|87310.1|87339.7|87314.7|87334.9|87309.9|43
1633436530000|2021-10-05 12:22:10|87335.4|87310.4|87337.5|87312.5|87339.3|87314.3|87335.3|87310.3|35
1633436540000|2021-10-05 12:22:20|87337.4|87312.4|87336.2|87311.2|87353.1|87315.9|87336.2|87303.1|36
1633436550000|2021-10-05 12:22:30|87337.6|87312.6|87337.8|87312.8|87338.8|87313.8|87333.9|87308.9|49
1633436560000|2021-10-05 12:22:40|87337.6|87312.6|87339.1|87314.1|87352.3|87315|87337.6|87301.1|41
1633436570000|2021-10-05 12:22:50|87339.9|87314.9|87338.1|87313.1|87339.9|87314.9|87337.1|87312.1|30
1633436580000|2021-10-05 12:23:00|87338.3|87313.3|87339.4|87314.4|87350.5|87315.4|87336.2|87298.8|44
1633436590000|2021-10-05 12:23:10|87339.5|87314.5|87339.4|87314.4|87340.4|87315.4|87338.6|87313.6|29
1633436600000|2021-10-05 12:23:20|87339.7|87314.7|87338.5|87313.5|87339.7|87314.7|87337|87312|30
1633436610000|2021-10-05 12:23:30|87338.8|87313.8|87338.4|87313.4|87338.8|87313.8|87337.9|87312.9|23
1633436620000|2021-10-05 12:23:40|87338.8|87313.8|87337.4|87312.4|87338.8|87313.8|87336.8|87311.8|33
1633436630000|2021-10-05 12:23:50|87337.9|87312.9|87337.5|87312.5|87338.5|87313.5|87337.2|87312.2|23
1633436640000|2021-10-05 12:24:00|87337.1|87312.1|87332.6|87307.6|87347.4|87313.9|87332.2|87296.7|47
1633436650000|2021-10-05 12:24:10|87332.5|87307.5|87333.8|87308.8|87335.1|87310.1|87332.5|87307.5|27
1633436660000|2021-10-05 12:24:20|87333.6|87308.6|87338|87313|87338.6|87313.6|87332.6|87307.6|31
1633436670000|2021-10-05 12:24:30|87338.3|87313.3|87339.5|87314.5|87341.9|87316.9|87337.2|87312.2|40
1633436680000|2021-10-05 12:24:40|87340.2|87315.2|87342|87317|87354|87317.6|87337.4|87303.3|47
1633436690000|2021-10-05 12:24:50|87342.2|87317.2|87341.5|87316.5|87342.2|87317.2|87340.6|87315.6|26
1633436700000|2021-10-05 12:25:00|87341.6|87316.6|87342.6|87317.6|87344.2|87319.2|87341.3|87316.3|40
1633436710000|2021-10-05 12:25:10|87342.4|87317.4|87363.5|87313.5|87363.5|87325.3|87341|87313.2|38
1633436720000|2021-10-05 12:25:20|87363.4|87313.4|87347.4|87322.4|87363.4|87324.2|87346.1|87309.3|50
1633436730000|2021-10-05 12:25:30|87347.5|87322.5|87348.6|87323.6|87361.8|87324|87346.3|87310.7|38
1633436740000|2021-10-05 12:25:40|87348.8|87323.8|87344|87319|87364.9|87325.7|87343|87305.1|45
1633436750000|2021-10-05 12:25:50|87343.7|87318.7|87346|87321|87357.4|87322.4|87339.9|87301.2|52
1633436760000|2021-10-05 12:26:00|87346.6|87321.6|87345.8|87320.8|87347.5|87322.5|87345|87320|55
1633436770000|2021-10-05 12:26:10|87345.6|87320.6|87345.2|87320.2|87347.4|87322.4|87344.7|87319.7|25
1633436780000|2021-10-05 12:26:20|87345.4|87320.4|87344.6|87319.6|87359.3|87323.1|87344.6|87309.3|48
1633436790000|2021-10-05 12:26:30|87344.4|87319.4|87343.5|87318.5|87361.1|87322.1|87342.1|87304.2|56
1633436800000|2021-10-05 12:26:40|87343.6|87318.6|87344.3|87319.3|87345.7|87320.7|87343.1|87318.1|28
1633436810000|2021-10-05 12:26:50|87344.4|87319.4|87342.9|87317.9|87344.4|87319.4|87341.9|87316.9|38
1633436820000|2021-10-05 12:27:00|87343.1|87318.1|87345.9|87320.9|87358.7|87320.9|87343.1|87305.9|33
1633436830000|2021-10-05 12:27:10|87346|87321|87358.3|87308.3|87359.2|87321|87345.8|87307.5|24
1633436840000|2021-10-05 12:27:20|87358.5|87308.5|87345.8|87320.8|87358.9|87321.3|87345|87307|27
1633436850000|2021-10-05 12:27:30|87345.7|87320.7|87343.6|87318.6|87346.5|87321.5|87343.6|87318.6|27
1633436860000|2021-10-05 12:27:40|87344.1|87319.1|87339.1|87314.1|87355.6|87319.1|87339.1|87302.5|29
1633436870000|2021-10-05 12:27:50|87339|87314|87338.9|87313.9|87340.2|87315.2|87338.7|87313.7|21
1633436880000|2021-10-05 12:28:00|87339|87314|87337.9|87312.9|87339|87314|87337.7|87312.7|19
1633436890000|2021-10-05 12:28:10|87338.3|87313.3|87338.9|87313.9|87339.9|87314.9|87337.2|87312.2|24
1633436900000|2021-10-05 12:28:20|87339|87314|87338.6|87313.6|87339.4|87314.4|87338.6|87313.6|10
1633436910000|2021-10-05 12:28:30|87338.8|87313.8|87339.3|87314.3|87339.5|87314.5|87338.4|87313.4|31
1633436920000|2021-10-05 12:28:40|87339.7|87314.7|87336|87311|87340.1|87315.1|87335.5|87310.5|28
1633436930000|2021-10-05 12:28:50|87335.9|87310.9|87335.3|87310.3|87337.1|87312.1|87334.7|87309.7|29
1633436940000|2021-10-05 12:29:00|87335.5|87310.5|87336.2|87311.2|87336.2|87311.2|87335.5|87310.5|16
1633436950000|2021-10-05 12:29:10|87336.8|87311.8|87343.7|87318.7|87344.8|87319.8|87336.4|87311.4|30
1633436960000|2021-10-05 12:29:20|87357.1|87307.1|87339.3|87314.3|87357.1|87320.2|87335.4|87307.1|46
1633436970000|2021-10-05 12:29:30|87339.1|87314.1|87359.3|87309.3|87359.3|87321.4|87338.9|87308.6|39
1633436980000|2021-10-05 12:29:40|87359|87309|87359.3|87309.3|87360.2|87310.2|87358.2|87308.2|44
1633436990000|2021-10-05 12:29:50|87359.4|87309.4|87358.2|87308.2|87359.7|87309.7|87357.8|87307.8|43
1633437000000|2021-10-05 12:30:00|87359.1|87309.1|87358.8|87308.8|87360.8|87323.1|87345.4|87305.5|49
1633437010000|2021-10-05 12:30:10|87358.9|87308.9|87351.2|87301.2|87358.9|87308.9|87349|87299|46
1633437020000|2021-10-05 12:30:20|87351.7|87301.7|87360.9|87310.9|87360.9|87319.1|87342.1|87301.7|36
1633437030000|2021-10-05 12:30:30|87360.6|87310.6|87338.5|87313.5|87361|87324.3|87336.7|87310.4|55
1633437040000|2021-10-05 12:30:40|87337.9|87312.9|87344.2|87319.2|87358.1|87322.6|87337.9|87305.3|52
1633437050000|2021-10-05 12:30:50|87344|87319|87339.1|87314.1|87344.7|87319.7|87338.8|87313.8|41
1633437060000|2021-10-05 12:31:00|87338.2|87313.2|87336.8|87311.8|87339.8|87314.8|87334.6|87309.6|42
1633437070000|2021-10-05 12:31:10|87336.4|87311.4|87334.6|87309.6|87336.6|87311.6|87333.6|87308.6|41
1633437080000|2021-10-05 12:31:20|87334.5|87309.5|87332.1|87307.1|87335.1|87310.1|87331.8|87306.8|30
1633437090000|2021-10-05 12:31:30|87332|87307|87335.5|87310.5|87337.2|87312.2|87331.9|87306.9|41
1633437100000|2021-10-05 12:31:40|87335.9|87310.9|87337.5|87312.5|87337.6|87312.6|87335.9|87310.9|44
1633437110000|2021-10-05 12:31:50|87337.8|87312.8|87341.1|87316.1|87351.5|87316.6|87337|87301.5|30
1633437120000|2021-10-05 12:32:00|87341.3|87316.3|87337.3|87312.3|87341.3|87316.3|87336.3|87311.3|54
1633437130000|2021-10-05 12:32:10|87337.2|87312.2|87334.6|87309.6|87337.2|87312.2|87332.6|87307.6|51
1633437140000|2021-10-05 12:32:20|87334.7|87309.7|87338.1|87313.1|87340|87315|87334.7|87309.7|51
1633437150000|2021-10-05 12:32:30|87338.2|87313.2|87345.9|87320.9|87347|87322|87335.7|87310.7|54
1633437160000|2021-10-05 12:32:40|87345.8|87320.8|87340.2|87315.2|87345.8|87320.8|87339.6|87314.6|54
1633437170000|2021-10-05 12:32:50|87340.7|87315.7|87337.2|87312.2|87341.2|87316.2|87336.2|87311.2|45
1633437180000|2021-10-05 12:33:00|87337.4|87312.4|87326.4|87301.4|87339.8|87314.8|87324.2|87286.7|59
1633437190000|2021-10-05 12:33:10|87327|87302|87333.5|87308.5|87340.8|87310.2|87326.3|87288.7|62
1633437200000|2021-10-05 12:33:20|87334.1|87309.1|87331|87306|87334.1|87309.1|87330.2|87305.2|44
1633437210000|2021-10-05 12:33:30|87331.2|87306.2|87326|87301|87331.2|87306.2|87325.1|87300.1|39
1633437220000|2021-10-05 12:33:40|87325.5|87300.5|87329|87304|87341.6|87308.4|87325.5|87291.6|47
1633437230000|2021-10-05 12:33:50|87329.7|87304.7|87318.3|87293.3|87329.7|87304.7|87315.5|87290.5|44
1633437240000|2021-10-05 12:34:00|87332.2|87282.2|87323.6|87298.6|87333.6|87298.6|87321.7|87280.7|45
1633437250000|2021-10-05 12:34:10|87323.5|87298.5|87339|87289|87339.4|87301.4|87322.5|87287|49
1633437260000|2021-10-05 12:34:20|87339.1|87289.1|87339.4|87289.4|87340.2|87290.2|87338.2|87288.2|29
1633437270000|2021-10-05 12:34:30|87339.5|87289.5|87323.8|87298.8|87340.1|87301.3|87322.1|87284.6|44
1633437280000|2021-10-05 12:34:40|87323.6|87298.6|87324|87299|87326.5|87301.5|87323.5|87298.5|44
1633437290000|2021-10-05 12:34:50|87323.4|87298.4|87321|87296|87324.3|87299.3|87321|87296|44
1633437300000|2021-10-05 12:35:00|87321.1|87296.1|87322.4|87297.4|87322.8|87297.8|87316.3|87291.3|54
1633437310000|2021-10-05 12:35:10|87322.1|87297.1|87311.2|87286.2|87322.6|87297.6|87311.2|87286.2|58
1633437320000|2021-10-05 12:35:20|87311.1|87286.1|87309.9|87284.9|87312.2|87287.2|87307.9|87282.9|46
1633437330000|2021-10-05 12:35:30|87309.6|87284.6|87303.4|87278.4|87309.6|87284.6|87303.4|87278.4|45
1633437340000|2021-10-05 12:35:40|87303.1|87278.1|87296.7|87271.7|87303.1|87278.1|87293.9|87268.9|57
1633437350000|2021-10-05 12:35:50|87297.1|87272.1|87311.5|87286.5|87311.5|87286.5|87296.5|87271.5|51
1633437360000|2021-10-05 12:36:00|87312|87287|87300|87275|87312.3|87287.3|87297.2|87272.2|55
1633437370000|2021-10-05 12:36:10|87299.7|87274.7|87301.8|87276.8|87312.3|87280.5|87299.7|87262.3|39
1633437380000|2021-10-05 12:36:20|87301.6|87276.6|87297.4|87272.4|87302|87277|87295.3|87270.3|51
1633437390000|2021-10-05 12:36:30|87296.9|87271.9|87293|87268|87307.6|87273.6|87292|87257.6|45
1633437400000|2021-10-05 12:36:40|87293.7|87268.7|87295.4|87270.4|87295.6|87270.6|87292.6|87267.6|42
1633437410000|2021-10-05 12:36:50|87295.2|87270.2|87294.9|87269.9|87298.4|87273.4|87294.9|87269.9|43
1633437420000|2021-10-05 12:37:00|87294.8|87269.8|87294.2|87269.2|87296.2|87271.2|87293.7|87268.7|43
1633437430000|2021-10-05 12:37:10|87294.9|87269.9|87293.6|87268.6|87295.5|87270.5|87293.5|87268.5|37
1633437440000|2021-10-05 12:37:20|87293.8|87268.8|87290.5|87265.5|87305.8|87270.7|87288.9|87254.5|48
1633437450000|2021-10-05 12:37:30|87289.7|87264.7|87292.1|87267.1|87294.5|87269.5|87289.7|87264.7|40
1633437460000|2021-10-05 12:37:40|87291.7|87266.7|87276.7|87251.7|87291.8|87266.8|87275.4|87250.4|50
1633437470000|2021-10-05 12:37:50|87276.5|87251.5|87274.7|87249.7|87277.1|87252.1|87273.1|87248.1|50
1633437480000|2021-10-05 12:38:00|87274.6|87249.6|87275.8|87250.8|87277.6|87252.6|87271.4|87246.4|47
1633437490000|2021-10-05 12:38:10|87276.8|87251.8|87275.4|87250.4|87278|87253|87275.4|87250.4|37
1633437500000|2021-10-05 12:38:20|87275.2|87250.2|87275.4|87250.4|87276.3|87251.3|87274.3|87249.3|47
1633437510000|2021-10-05 12:38:30|87275.3|87250.3|87284.9|87259.9|87296.4|87261.4|87274.2|87244.6|48
1633437520000|2021-10-05 12:38:40|87285.4|87260.4|87285.2|87260.2|87297.6|87260.7|87282.6|87247.6|40
1633437530000|2021-10-05 12:38:50|87285.1|87260.1|87286.7|87261.7|87287.1|87262.1|87284.1|87259.1|36
1633437540000|2021-10-05 12:39:00|87286.6|87261.6|87280.8|87255.8|87287.8|87262.8|87277.8|87252.8|52
1633437550000|2021-10-05 12:39:10|87280|87255|87283.2|87258.2|87283.8|87258.8|87280|87255|37
1633437560000|2021-10-05 12:39:20|87283.1|87258.1|87276.4|87251.4|87291.1|87258.2|87272.8|87240.3|49
1633437570000|2021-10-05 12:39:30|87276.5|87251.5|87283|87258|87292.2|87259.8|87275.2|87237.9|51
1633437580000|2021-10-05 12:39:40|87282.6|87257.6|87276.7|87251.7|87282.6|87257.6|87276.7|87251.7|47
1633437590000|2021-10-05 12:39:50|87277.6|87252.6|87278.1|87253.1|87296.4|87259.1|87277.1|87241.6|64
1633437600000|2021-10-05 12:40:00|87277.5|87252.5|87277.9|87252.9|87277.9|87252.9|87275.4|87250.4|54
1633437610000|2021-10-05 12:40:10|87278.3|87253.3|87281.4|87256.4|87282.2|87257.2|87275.2|87250.2|50
1633437620000|2021-10-05 12:40:20|87282|87257|87285.3|87260.3|87286.2|87261.2|87280.7|87255.7|41
1633437630000|2021-10-05 12:40:30|87285.8|87260.8|87267.1|87242.1|87285.8|87260.8|87263.4|87238.4|53
1633437640000|2021-10-05 12:40:40|87267.8|87242.8|87274.3|87249.3|87275.4|87250.4|87267.6|87242.6|53
1633437650000|2021-10-05 12:40:50|87274.5|87249.5|87289.3|87264.3|87290.2|87265.2|87274.5|87249.5|54
1633437660000|2021-10-05 12:41:00|87288.9|87263.9|87286.9|87261.9|87289.8|87264.8|87284.8|87259.8|51
1633437670000|2021-10-05 12:41:10|87287.9|87262.9|87289.5|87264.5|87290.4|87265.4|87287.1|87262.1|52
1633437680000|2021-10-05 12:41:20|87289.4|87264.4|87296|87271|87297.4|87272.4|87288.1|87263.1|49
1633437690000|2021-10-05 12:41:30|87295.4|87270.4|87301.9|87276.9|87315.2|87278.2|87295.3|87263.5|50
1633437700000|2021-10-05 12:41:40|87302.4|87277.4|87305.3|87280.3|87308|87283|87301.6|87276.6|51
1633437710000|2021-10-05 12:41:50|87306.8|87281.8|87306.9|87281.9|87307.9|87282.9|87305.6|87280.6|41
1633437720000|2021-10-05 12:42:00|87306.5|87281.5|87338.5|87288.5|87338.5|87297.3|87306|87276.4|52
1633437730000|2021-10-05 12:42:10|87339|87289|87317.2|87292.2|87339|87297.8|87316.7|87279.8|48
1633437740000|2021-10-05 12:42:20|87317.3|87292.3|87327.8|87277.8|87328.3|87293.1|87312|87276.7|49
1633437750000|2021-10-05 12:42:30|87327|87277|87312.2|87287.2|87327.6|87290.5|87310.7|87274.8|41
1633437760000|2021-10-05 12:42:40|87312.1|87287.1|87325.5|87275.5|87325.6|87290.4|87311.5|87273.9|42
1633437770000|2021-10-05 12:42:50|87325.3|87275.3|87324|87274|87326.2|87276.2|87322.7|87272.7|41
1633437780000|2021-10-05 12:43:00|87324.1|87274.1|87321.3|87271.3|87328|87278|87319.5|87269.5|56
1633437790000|2021-10-05 12:43:10|87321.7|87271.7|87306.9|87281.9|87321.7|87283.3|87305.7|87267.6|47
1633437800000|2021-10-05 12:43:20|87306.5|87281.5|87316.9|87266.9|87319.2|87281.5|87304.9|87266.7|44
1633437810000|2021-10-05 12:43:30|87316.8|87266.8|87317.6|87267.6|87319.1|87280.8|87305.3|87265.4|45
1633437820000|2021-10-05 12:43:40|87317.9|87267.9|87307.6|87282.6|87318|87283.3|87304.6|87267.5|43
1633437830000|2021-10-05 12:43:50|87308.8|87283.8|87305.7|87280.7|87309.5|87284.5|87303.8|87278.8|53
1633437840000|2021-10-05 12:44:00|87305.2|87280.2|87308.4|87258.4|87310.5|87280.2|87297.6|87258.1|48
1633437850000|2021-10-05 12:44:10|87308.5|87258.5|87311.4|87261.4|87311.4|87261.4|87308.5|87258.5|33
1633437860000|2021-10-05 12:44:20|87302.3|87277.3|87305.7|87280.7|87306.1|87281.1|87302.3|87277.3|39
1633437870000|2021-10-05 12:44:30|87305.6|87280.6|87303.4|87278.4|87306.1|87281.1|87303.4|87278.4|24
1633437880000|2021-10-05 12:44:40|87303.6|87278.6|87303.5|87253.5|87305.5|87280.5|87292.1|87252.4|55
1633437890000|2021-10-05 12:44:50|87303.6|87253.6|87303.4|87253.4|87304.2|87254.2|87302.5|87252.5|44
1633437900000|2021-10-05 12:45:00|87303.2|87253.2|87292|87267|87304.2|87267.1|87291.1|87252.4|41
1633437910000|2021-10-05 12:45:10|87292.2|87267.2|87308.3|87283.3|87308.9|87283.9|87291.5|87266.5|64
1633437920000|2021-10-05 12:45:20|87320|87270|87323.1|87273.1|87323.5|87273.5|87319.1|87269.1|57
1633437930000|2021-10-05 12:45:30|87323.3|87273.3|87325.9|87275.9|87326.7|87290.9|87313.1|87272.8|57
1633437940000|2021-10-05 12:45:40|87325.8|87275.8|87307.5|87282.5|87325.8|87285.6|87306.3|87272.5|49
1633437950000|2021-10-05 12:45:50|87307.1|87282.1|87296.9|87271.9|87316.3|87283.6|87296.5|87266.1|48
1633437960000|2021-10-05 12:46:00|87297.3|87272.3|87296.1|87271.1|87309.2|87272.8|87295.4|87256.8|43
1633437970000|2021-10-05 12:46:10|87295.7|87270.7|87282.2|87257.2|87297.4|87272.4|87277.5|87244.1|53
1633437980000|2021-10-05 12:46:20|87282.5|87257.5|87301.6|87251.6|87301.6|87262.9|87282.5|87247.7|57
1633437990000|2021-10-05 12:46:30|87301.9|87251.9|87301.2|87251.2|87302.6|87252.6|87299.1|87249.1|41
1633438000000|2021-10-05 12:46:40|87301.3|87251.3|87300.1|87250.1|87301.3|87261.6|87281.5|87245.3|45
1633438010000|2021-10-05 12:46:50|87297.8|87247.8|87292.5|87267.5|87304.5|87267.5|87292|87247.6|51
1633438020000|2021-10-05 12:47:00|87291.6|87266.6|87304|87279|87311.1|87279|87291|87261.1|49
1633438030000|2021-10-05 12:47:10|87307.2|87282.2|87320.5|87270.5|87325.7|87282.2|87307.2|87269.8|50
1633438040000|2021-10-05 12:47:20|87320.8|87270.8|87320.7|87270.7|87321.5|87271.5|87320.5|87270.5|24
1633438050000|2021-10-05 12:47:30|87320.5|87270.5|87316.1|87266.1|87320.5|87270.5|87316.1|87266.1|31
1633438060000|2021-10-05 12:47:40|87316.8|87266.8|87317.1|87267.1|87319|87269|87314.3|87264.3|47
1633438070000|2021-10-05 12:47:50|87316.9|87266.9|87316.5|87266.5|87318|87268|87316.1|87266.1|37
1633438080000|2021-10-05 12:48:00|87316.2|87266.2|87317|87267|87318.2|87268.2|87316.2|87266.2|34
1633438090000|2021-10-05 12:48:10|87317.7|87267.7|87301.5|87276.5|87317.7|87278|87301.5|87265.5|41
1633438100000|2021-10-05 12:48:20|87301.3|87276.3|87321.3|87271.3|87321.3|87281.9|87299.1|87268.9|50
1633438110000|2021-10-05 12:48:30|87320.9|87270.9|87301.1|87276.1|87323.4|87285.4|87300.7|87270.9|40
1633438120000|2021-10-05 12:48:40|87303.1|87278.1|87309.3|87259.3|87313.3|87278.1|87297.4|87259.3|42
1633438130000|2021-10-05 12:48:50|87308.9|87258.9|87302.6|87277.6|87314.2|87279.8|87299|87258.3|50
1633438140000|2021-10-05 12:49:00|87302.8|87277.8|87298.9|87273.9|87302.9|87277.9|87296.6|87271.6|52
1633438150000|2021-10-05 12:49:10|87298.8|87273.8|87302|87277|87315.2|87280|87298.3|87264.4|46
1633438160000|2021-10-05 12:49:20|87301.7|87276.7|87319.2|87269.2|87319.4|87281.1|87301.7|87267.9|41
1633438170000|2021-10-05 12:49:30|87318.8|87268.8|87299.9|87274.9|87322.1|87285.7|87299.9|87268.7|55
1633438180000|2021-10-05 12:49:40|87300.1|87275.1|87299.1|87274.1|87302|87277|87299.1|87274.1|47
1633438190000|2021-10-05 12:49:50|87297.8|87272.8|87299.6|87274.6|87300.8|87275.8|87297.8|87272.8|35
1633438200000|2021-10-05 12:50:00|87299.5|87274.5|87300.8|87275.8|87300.8|87275.8|87298.2|87273.2|31
1633438210000|2021-10-05 12:50:10|87301|87276|87306.1|87281.1|87307.5|87282.5|87300.5|87275.5|35
1633438220000|2021-10-05 12:50:20|87306.6|87281.6|87302.4|87277.4|87306.6|87281.6|87301.5|87276.5|53
1633438230000|2021-10-05 12:50:30|87301.1|87276.1|87305.3|87280.3|87306.9|87281.9|87300.7|87275.7|45
1633438240000|2021-10-05 12:50:40|87304.9|87279.9|87309.1|87284.1|87310.3|87285.3|87304.1|87279.1|42
1633438250000|2021-10-05 12:50:50|87307.3|87282.3|87306.6|87281.6|87322|87285.1|87303.9|87271.9|41
1633438260000|2021-10-05 12:51:00|87306.8|87281.8|87303.1|87278.1|87317.6|87283.3|87302.4|87265.3|48
1633438270000|2021-10-05 12:51:10|87303.4|87278.4|87296.6|87271.6|87303.4|87278.4|87293.2|87268.2|56
1633438280000|2021-10-05 12:51:20|87296.5|87271.5|87291.7|87266.7|87307.4|87272.7|87291.7|87255.7|46
1633438290000|2021-10-05 12:51:30|87292|87267|87291.1|87266.1|87292.1|87267.1|87289.9|87264.9|36
1633438300000|2021-10-05 12:51:40|87290.3|87265.3|87297.4|87272.4|87299.4|87274.4|87289.8|87264.8|41
1633438310000|2021-10-05 12:51:50|87296|87271|87296.2|87271.2|87297.2|87272.2|87295.5|87270.5|35
1633438320000|2021-10-05 12:52:00|87296.4|87271.4|87293.9|87243.9|87296.4|87271.4|87280.9|87242.5|43
1633438330000|2021-10-05 12:52:10|87294|87244|87277.5|87252.5|87294.4|87254.5|87274.4|87238|44
1633438340000|2021-10-05 12:52:20|87279|87254|87267.7|87242.7|87280|87255|87266|87226.8|39
1633438350000|2021-10-05 12:52:30|87267.3|87242.3|87285.9|87235.9|87286|87247.7|87265.9|87234.3|34
1633438360000|2021-10-05 12:52:40|87285.4|87235.4|87272.6|87247.6|87285.4|87248.5|87271.1|87232.8|35
1633438370000|2021-10-05 12:52:50|87273|87248|87270.3|87245.3|87276.3|87251.3|87268.3|87243.3|47
1633438380000|2021-10-05 12:53:00|87270.5|87245.5|87282.5|87257.5|87291.5|87258.2|87270.4|87239.5|61
1633438390000|2021-10-05 12:53:10|87282.7|87257.7|87281.9|87256.9|87283|87258|87280.9|87255.9|36
1633438400000|2021-10-05 12:53:20|87282|87257|87279|87254|87283.6|87258.6|87279|87254|37
1633438410000|2021-10-05 12:53:30|87279.5|87254.5|87288.4|87263.4|87299.3|87263.4|87278.8|87248|49
1633438420000|2021-10-05 12:53:40|87289.2|87264.2|87287.1|87262.1|87289.2|87264.2|87286.8|87261.8|31
1633438430000|2021-10-05 12:53:50|87287|87262|87284.3|87259.3|87288.8|87263.8|87282.7|87257.7|36
1633438440000|2021-10-05 12:54:00|87283.1|87258.1|87283.2|87258.2|87285.7|87260.7|87280.5|87255.5|37
1633438450000|2021-10-05 12:54:10|87282.8|87257.8|87287.1|87262.1|87298.9|87262.1|87281.6|87247.2|30
1633438460000|2021-10-05 12:54:20|87286.1|87261.1|87287.5|87262.5|87287.5|87262.5|87283.8|87258.8|39
1633438470000|2021-10-05 12:54:30|87286.1|87261.1|87285.2|87260.2|87298.3|87263.5|87283.3|87247.5|57
1633438480000|2021-10-05 12:54:40|87285.9|87260.9|87284.2|87259.2|87286.4|87261.4|87282.6|87257.6|44
1633438490000|2021-10-05 12:54:50|87285|87260|87293|87243|87302.4|87265.8|87278.7|87243|56
1633438500000|2021-10-05 12:55:00|87293.4|87243.4|87292|87242|87293.4|87243.4|87290.1|87240.1|38
1633438510000|2021-10-05 12:55:10|87291.7|87241.7|87281.4|87256.4|87294.5|87256.9|87280.3|87241.7|29
1633438520000|2021-10-05 12:55:20|87281.2|87256.2|87297.3|87247.3|87297.4|87258|87281|87247.3|33
1633438530000|2021-10-05 12:55:30|87298.6|87248.6|87281.9|87256.9|87298.6|87259.3|87280.5|87248.6|42
1633438540000|2021-10-05 12:55:40|87281.2|87256.2|87280.1|87255.1|87282.3|87257.3|87280|87255|26
1633438550000|2021-10-05 12:55:50|87281.4|87256.4|87282|87257|87282|87257|87279|87254|33
1633438560000|2021-10-05 12:56:00|87281.9|87256.9|87282.2|87257.2|87282.5|87257.5|87281|87256|31
1633438570000|2021-10-05 12:56:10|87282.3|87257.3|87281.8|87256.8|87282.6|87257.6|87281.5|87256.5|30
1633438580000|2021-10-05 12:56:20|87281.7|87256.7|87283.1|87258.1|87296.8|87260|87279|87245.3|49
1633438590000|2021-10-05 12:56:30|87282.7|87257.7|87283.8|87258.8|87284.2|87259.2|87282.5|87257.5|36
1633438600000|2021-10-05 12:56:40|87284|87259|87279.5|87254.5|87294.5|87259.5|87279.5|87242|34
1633438610000|2021-10-05 12:56:50|87279.4|87254.4|87280|87255|87282.6|87257.6|87279.3|87254.3|31
1633438620000|2021-10-05 12:57:00|87281|87256|87287.1|87262.1|87300.3|87262.5|87280|87250.3|53
1633438630000|2021-10-05 12:57:10|87287.2|87262.2|87289.4|87264.4|87289.4|87264.4|87284.1|87259.1|41
1633438640000|2021-10-05 12:57:20|87289.9|87264.9|87299.4|87249.4|87303.1|87266.2|87288.7|87249.3|38
1633438650000|2021-10-05 12:57:30|87299.8|87249.8|87289.7|87264.7|87304.3|87265.4|87288.2|87249.4|42
1633438660000|2021-10-05 12:57:40|87290.2|87265.2|87289.4|87264.4|87290.3|87265.3|87288.3|87263.3|20
1633438670000|2021-10-05 12:57:50|87289.6|87264.6|87289.1|87264.1|87289.6|87264.6|87287.8|87262.8|27
1633438680000|2021-10-05 12:58:00|87288.5|87263.5|87305.1|87255.1|87305.3|87269.9|87288.2|87249.4|42
1633438690000|2021-10-05 12:58:10|87304.3|87254.3|87301.3|87251.3|87304.3|87267.7|87289.5|87251.3|51
1633438700000|2021-10-05 12:58:20|87289.5|87264.5|87299.9|87249.9|87300.2|87264.8|87288.6|87249.7|38
1633438710000|2021-10-05 12:58:30|87300.2|87250.2|87299.5|87249.5|87301.3|87251.3|87298.3|87248.3|45
1633438720000|2021-10-05 12:58:40|87287.3|87262.3|87289.1|87264.1|87290.5|87265.5|87286.4|87261.4|43
1633438730000|2021-10-05 12:58:50|87289.2|87264.2|87298.9|87248.9|87299.6|87265.5|87286.9|87248.9|41
1633438740000|2021-10-05 12:59:00|87299.4|87249.4|87301.6|87251.6|87301.8|87251.8|87298.4|87248.4|49
1633438750000|2021-10-05 12:59:10|87300.5|87250.5|87288.9|87263.9|87304.5|87265.7|87288.9|87250.5|51
1633438760000|2021-10-05 12:59:20|87289|87264|87286.7|87261.7|87289.3|87264.3|87286.4|87261.4|29
1633438770000|2021-10-05 12:59:30|87286.6|87261.6|87302.2|87252.2|87303.1|87265.2|87286.5|87251.5|36
1633438780000|2021-10-05 12:59:40|87303.5|87253.5|87289.7|87264.7|87303.5|87265.8|87288.8|87251.4|47
1633438790000|2021-10-05 12:59:50|87289.8|87264.8|87293.3|87268.3|87293.9|87268.9|87289.8|87264.8|42
1633438800000|2021-10-05 13:00:00|87293|87268|87304.3|87254.3|87306.9|87270.5|87290.7|87253|56
1633438810000|2021-10-05 13:00:10|87303.4|87253.4|87284.3|87259.3|87303.7|87264.1|87284.3|87246.9|52
1633438820000|2021-10-05 13:00:20|87284.2|87259.2|87286.3|87261.3|87287|87262|87284.1|87259.1|39
1633438830000|2021-10-05 13:00:30|87286.5|87261.5|87284.5|87259.5|87286.6|87261.6|87283.4|87258.4|35
1633438840000|2021-10-05 13:00:40|87284.9|87259.9|87289.7|87264.7|87301.2|87265.5|87284.9|87248.6|51
1633438850000|2021-10-05 13:00:50|87290.3|87265.3|87289|87264|87290.3|87265.3|87284.3|87259.3|44
1633438860000|2021-10-05 13:01:00|87289.6|87264.6|87292.7|87267.7|87294.6|87269.6|87288.3|87263.3|44
1633438870000|2021-10-05 13:01:10|87292.9|87267.9|87301|87276|87313.9|87277.5|87291.9|87258.1|52
1633438880000|2021-10-05 13:01:20|87300.7|87275.7|87312.3|87287.3|87312.7|87287.7|87300.7|87275.7|58
1633438890000|2021-10-05 13:01:30|87312.1|87287.1|87309.7|87284.7|87312.1|87287.1|87308|87283|51
1633438900000|2021-10-05 13:01:40|87310.8|87285.8|87312.2|87287.2|87315.3|87290.3|87306.9|87281.9|45
1633438910000|2021-10-05 13:01:50|87312.9|87287.9|87306.1|87281.1|87312.9|87287.9|87304.9|87279.9|49
1633438920000|2021-10-05 13:02:00|87304.3|87279.3|87300.1|87275.1|87306|87281|87299.5|87274.5|51
1633438930000|2021-10-05 13:02:10|87302.2|87277.2|87307.9|87282.9|87307.9|87282.9|87297.2|87272.2|42
1633438940000|2021-10-05 13:02:20|87308|87283|87307.6|87282.6|87309.9|87284.9|87306.3|87281.3|40
1633438950000|2021-10-05 13:02:30|87307.9|87282.9|87316|87291|87325.8|87292.3|87307.9|87272.9|52
1633438960000|2021-10-05 13:02:40|87316.7|87291.7|87314.5|87289.5|87316.8|87291.8|87314.5|87289.5|35
1633438970000|2021-10-05 13:02:50|87313.8|87288.8|87314.7|87289.7|87326|87290|87308.5|87275.1|40
1633438980000|2021-10-05 13:03:00|87314.9|87289.9|87315.6|87290.6|87316.8|87291.8|87313.9|87288.9|46
1633438990000|2021-10-05 13:03:10|87315.5|87290.5|87316.2|87291.2|87316.2|87291.2|87313.4|87288.4|35
1633439000000|2021-10-05 13:03:20|87316.3|87291.3|87311.3|87286.3|87316.5|87291.5|87310.4|87285.4|42
1633439010000|2021-10-05 13:03:30|87310.9|87285.9|87309.9|87284.9|87311.8|87286.8|87307.9|87282.9|48
1633439020000|2021-10-05 13:03:40|87309.8|87284.8|87309.3|87284.3|87311.5|87286.5|87308.4|87283.4|42
1633439030000|2021-10-05 13:03:50|87309.2|87284.2|87306|87281|87309.2|87284.2|87304.6|87279.6|37
1633439040000|2021-10-05 13:04:00|87305.6|87280.6|87318.3|87268.3|87319.2|87282.8|87305.6|87268|43
1633439050000|2021-10-05 13:04:10|87317.7|87267.7|87308.9|87283.9|87317.7|87285.3|87304.5|87267.7|39
1633439060000|2021-10-05 13:04:20|87308.7|87283.7|87316.1|87291.1|87327.9|87291.4|87308.2|87276.7|45
1633439070000|2021-10-05 13:04:30|87316.7|87291.7|87309.9|87284.9|87316.7|87291.7|87309.4|87284.4|41
1633439080000|2021-10-05 13:04:40|87310|87285|87310|87285|87311.6|87286.6|87308.7|87283.7|43
1633439090000|2021-10-05 13:04:50|87311.3|87286.3|87309.6|87284.6|87311.8|87286.8|87309.2|87284.2|34
1633439100000|2021-10-05 13:05:00|87309.4|87284.4|87306.8|87281.8|87323.7|87286.5|87306.7|87273.7|48
1633439110000|2021-10-05 13:05:10|87307.2|87282.2|87307.9|87282.9|87309.1|87284.1|87305.7|87280.7|27
1633439120000|2021-10-05 13:05:20|87308.6|87283.6|87308.3|87283.3|87308.6|87283.6|87307.4|87282.4|16
1633439130000|2021-10-05 13:05:30|87308.2|87283.2|87302.9|87277.9|87308.9|87283.9|87302|87277|29
1633439140000|2021-10-05 13:05:40|87302.1|87277.1|87303.3|87278.3|87303.9|87278.9|87301|87276|33
1633439150000|2021-10-05 13:05:50|87302.9|87277.9|87303.3|87278.3|87304.1|87279.1|87302.5|87277.5|24
1633439160000|2021-10-05 13:06:00|87303.4|87278.4|87307.2|87282.2|87307.8|87282.8|87303.4|87278.4|35
1633439170000|2021-10-05 13:06:10|87307.1|87282.1|87308.1|87283.1|87308.8|87283.8|87306.2|87281.2|30
1633439180000|2021-10-05 13:06:20|87308|87283|87312.7|87287.7|87322.9|87288.8|87308|87271.5|39
1633439190000|2021-10-05 13:06:30|87312.9|87287.9|87322.5|87297.5|87323.6|87298.6|87312.4|87287.4|47
1633439200000|2021-10-05 13:06:40|87323.2|87298.2|87313.7|87288.7|87335.9|87298.4|87313.5|87282.9|58
1633439210000|2021-10-05 13:06:50|87313.3|87288.3|87323.3|87298.3|87325.1|87300.1|87311.8|87286.8|51
1633439220000|2021-10-05 13:07:00|87323.4|87298.4|87328.5|87303.5|87329.2|87304.2|87322.9|87297.9|57
1633439230000|2021-10-05 13:07:10|87329.1|87304.1|87332.6|87307.6|87345.2|87308.3|87327|87295.2|43
1633439240000|2021-10-05 13:07:20|87332.8|87307.8|87337|87312|87349.7|87315.8|87332|87295.4|53
1633439250000|2021-10-05 13:07:30|87336.2|87311.2|87339.4|87314.4|87347.1|87315.1|87332.7|87297.1|67
1633439260000|2021-10-05 13:07:40|87340.2|87315.2|87345.1|87320.1|87348|87323|87339.1|87314.1|50
1633439270000|2021-10-05 13:07:50|87345|87320|87335.3|87310.3|87356.6|87323|87335.2|87305.6|46
1633439280000|2021-10-05 13:08:00|87334.7|87309.7|87338.7|87313.7|87338.7|87313.7|87334.1|87309.1|57
1633439290000|2021-10-05 13:08:10|87338.1|87313.1|87342.1|87317.1|87343|87318|87337.9|87312.9|39
1633439300000|2021-10-05 13:08:20|87342.3|87317.3|87348.8|87323.8|87362.7|87325.7|87342.3|87310.9|55
1633439310000|2021-10-05 13:08:30|87347.5|87322.5|87379.3|87354.3|87390.9|87356.7|87347.5|87322.5|68
1633439320000|2021-10-05 13:08:40|87379.5|87354.5|87415.8|87365.8|87416.9|87377.8|87379.5|87342.3|62
1633439330000|2021-10-05 13:08:50|87415|87365|87391.8|87366.8|87415|87376.4|87391.8|87356.5|43
1633439340000|2021-10-05 13:09:00|87391.7|87366.7|87407|87357|87408.1|87367.3|87391.7|87351.2|58
1633439350000|2021-10-05 13:09:10|87407.6|87357.6|87402.5|87377.5|87417.3|87381.6|87395.4|87357.4|56
1633439360000|2021-10-05 13:09:20|87400.6|87375.6|87419.1|87369.1|87420.8|87379.5|87397.6|87361.4|40
1633439370000|2021-10-05 13:09:30|87419.2|87369.2|87418.7|87368.7|87424.9|87385.5|87406.9|87368|58
1633439380000|2021-10-05 13:09:40|87418.1|87368.1|87402.2|87377.2|87418.1|87378.4|87399.7|87361.4|56
1633439390000|2021-10-05 13:09:50|87401.8|87376.8|87410.4|87385.4|87425.4|87387.8|87401.8|87373.2|66
1633439400000|2021-10-05 13:10:00|87410.2|87385.2|87406.8|87381.8|87411.6|87386.6|87406.4|87381.4|48
1633439410000|2021-10-05 13:10:10|87406.9|87381.9|87406.4|87381.4|87407.6|87382.6|87405.1|87380.1|50
1633439420000|2021-10-05 13:10:20|87406.3|87381.3|87402.8|87377.8|87406.5|87381.5|87402.8|87377.8|45
1633439430000|2021-10-05 13:10:30|87402.9|87377.9|87395.9|87370.9|87411.3|87381.2|87395.8|87360|57
1633439440000|2021-10-05 13:10:40|87395.3|87370.3|87400|87375|87400|87375|87394.8|87369.8|54
1633439450000|2021-10-05 13:10:50|87399.4|87374.4|87407.5|87382.5|87416|87385|87399.4|87365.4|59
1633439460000|2021-10-05 13:11:00|87407.2|87382.2|87407.3|87382.3|87411|87386|87406.3|87381.3|47
1633439470000|2021-10-05 13:11:10|87408|87383|87399.9|87374.9|87408.2|87383.2|87399.9|87374.9|51
1633439480000|2021-10-05 13:11:20|87400.2|87375.2|87398.2|87373.2|87402.4|87377.4|87397.2|87372.2|58
1633439490000|2021-10-05 13:11:30|87397.1|87372.1|87408.9|87358.9|87415|87376.4|87394.2|87358.9|61
1633439500000|2021-10-05 13:11:40|87409.1|87359.1|87396.9|87371.9|87410.7|87373.6|87395.9|87358.4|51
1633439510000|2021-10-05 13:11:50|87397.2|87372.2|87394.3|87369.3|87397.7|87372.7|87394.3|87369.3|50
1633439520000|2021-10-05 13:12:00|87394.4|87369.4|87390|87365|87405.3|87371.9|87388.8|87352.6|60
1633439530000|2021-10-05 13:12:10|87390.4|87365.4|87390.5|87365.5|87404|87367|87389.6|87349.8|45
1633439540000|2021-10-05 13:12:20|87389.9|87364.9|87390.9|87365.9|87392.5|87367.5|87388.7|87363.7|40
1633439550000|2021-10-05 13:12:30|87390.4|87365.4|87390.2|87365.2|87391.4|87366.4|87389.8|87364.8|35
1633439560000|2021-10-05 13:12:40|87390.3|87365.3|87390.8|87365.8|87392.5|87367.5|87388.2|87363.2|51
1633439570000|2021-10-05 13:12:50|87390.6|87365.6|87389.6|87364.6|87391.6|87366.6|87389.6|87364.6|32
1633439580000|2021-10-05 13:13:00|87389.7|87364.7|87385.8|87360.8|87389.7|87364.7|87385|87360|49
1633439590000|2021-10-05 13:13:10|87385.7|87360.7|87382.7|87357.7|87396.7|87360.7|87381|87345.9|44
1633439600000|2021-10-05 13:13:20|87382.9|87357.9|87377.1|87352.1|87393.5|87358.2|87376|87343.5|44
1633439610000|2021-10-05 13:13:30|87376.8|87351.8|87379.3|87354.3|87379.8|87354.8|87376.6|87351.6|33
1633439620000|2021-10-05 13:13:40|87379.5|87354.5|87377.4|87352.4|87381.1|87356.1|87376.3|87351.3|42
1633439630000|2021-10-05 13:13:50|87377.3|87352.3|87379.1|87354.1|87379.1|87354.1|87377|87352|35
1633439640000|2021-10-05 13:14:00|87380|87355|87389|87364|87389|87364|87380|87355|45
1633439650000|2021-10-05 13:14:10|87388.1|87363.1|87393.5|87368.5|87394.9|87369.9|87388.1|87363.1|52
1633439660000|2021-10-05 13:14:20|87393.6|87368.6|87394.6|87369.6|87405.9|87369.6|87387.9|87353|48
1633439670000|2021-10-05 13:14:30|87394.3|87369.3|87393.1|87368.1|87394.3|87369.3|87390.3|87365.3|48
1633439680000|2021-10-05 13:14:40|87393.3|87368.3|87391.6|87366.6|87393.5|87368.5|87387.4|87362.4|47
1633439690000|2021-10-05 13:14:50|87392.7|87367.7|87391.2|87366.2|87393|87368|87390.2|87365.2|36
1633439700000|2021-10-05 13:15:00|87391.1|87366.1|87384.4|87359.4|87398.2|87366.1|87378.1|87338.8|57
1633439710000|2021-10-05 13:15:10|87384.3|87359.3|87384.9|87359.9|87386.7|87361.7|87380.8|87355.8|52
1633439720000|2021-10-05 13:15:20|87384.1|87359.1|87383.3|87358.3|87384.8|87359.8|87381.5|87356.5|34
1633439730000|2021-10-05 13:15:30|87383.4|87358.4|87377.3|87352.3|87400.4|87361.9|87377.3|87347.1|57
1633439740000|2021-10-05 13:15:40|87376.7|87351.7|87381.8|87356.8|87383|87358|87375.8|87350.8|66
1633439750000|2021-10-05 13:15:50|87380.7|87355.7|87378.6|87353.6|87382.4|87357.4|87377.9|87352.9|60
1633439760000|2021-10-05 13:16:00|87378.7|87353.7|87378.1|87353.1|87379.2|87354.2|87377.3|87352.3|46
1633439770000|2021-10-05 13:16:10|87378.3|87353.3|87379.7|87354.7|87380|87355|87378.2|87353.2|30
1633439780000|2021-10-05 13:16:20|87379.3|87354.3|87375.3|87350.3|87389.5|87354.4|87364.5|87328.1|58
1633439790000|2021-10-05 13:16:30|87387.3|87337.3|87369.8|87344.8|87387.3|87348.7|87369.5|87335.5|60
1633439800000|2021-10-05 13:16:40|87370.2|87345.2|87368.8|87343.8|87370.9|87345.9|87367.8|87342.8|38
1633439810000|2021-10-05 13:16:50|87368.5|87343.5|87375.9|87350.9|87377|87352|87368.1|87343.1|45
1633439820000|2021-10-05 13:17:00|87375.8|87350.8|87375.9|87350.9|87377.1|87352.1|87372|87347|49
1633439830000|2021-10-05 13:17:10|87375.8|87350.8|87378.2|87353.2|87380.1|87355.1|87375.6|87350.6|44
1633439840000|2021-10-05 13:17:20|87377.5|87352.5|87378.1|87353.1|87391.5|87357.3|87377.5|87341.5|43
1633439850000|2021-10-05 13:17:30|87377.8|87352.8|87383.1|87358.1|87386.9|87361.9|87377.2|87352.2|51
1633439860000|2021-10-05 13:17:40|87382.9|87357.9|87385.2|87360.2|87398.5|87364.4|87382.4|87346.2|51
1633439870000|2021-10-05 13:17:50|87385.4|87360.4|87387.5|87362.5|87388.5|87363.5|87385.4|87360.4|37
1633439880000|2021-10-05 13:18:00|87387.3|87362.3|87380.3|87355.3|87387.3|87362.3|87377.5|87352.5|37
1633439890000|2021-10-05 13:18:10|87380.4|87355.4|87377.2|87352.2|87381.8|87356.8|87376.1|87351.1|36
1633439900000|2021-10-05 13:18:20|87377.6|87352.6|87379.2|87354.2|87379.6|87354.6|87376.4|87351.4|37
1633439910000|2021-10-05 13:18:30|87378.9|87353.9|87385.2|87360.2|87386.2|87361.2|87378.2|87353.2|49
1633439920000|2021-10-05 13:18:40|87384.9|87359.9|87378|87353|87384.9|87359.9|87377.9|87352.9|51
1633439930000|2021-10-05 13:18:50|87378.2|87353.2|87353.8|87328.8|87378.2|87353.2|87353|87328|58
1633439940000|2021-10-05 13:19:00|87353.3|87328.3|87350.8|87325.8|87354.7|87329.7|87346|87321|58
1633439950000|2021-10-05 13:19:10|87350.3|87325.3|87351|87326|87351.3|87326.3|87349.8|87324.8|30
1633439960000|2021-10-05 13:19:20|87350.9|87325.9|87352.3|87327.3|87355.7|87330.7|87348.9|87323.9|50
1633439970000|2021-10-05 13:19:30|87352.5|87327.5|87353.2|87328.2|87353.2|87328.2|87349.7|87324.7|52
1633439980000|2021-10-05 13:19:40|87353.1|87328.1|87352.5|87327.5|87353.6|87328.6|87349.8|87324.8|52
1633439990000|2021-10-05 13:19:50|87352.3|87327.3|87354|87329|87354.9|87329.9|87349|87324|51
1633440000000|2021-10-05 13:20:00|87353.4|87328.4|87354.2|87329.2|87354.7|87329.7|87350.9|87325.9|50
1633440010000|2021-10-05 13:20:10|87355.1|87330.1|87352.8|87327.8|87355.1|87330.1|87351.7|87326.7|45
1633440020000|2021-10-05 13:20:20|87352.7|87327.7|87351.9|87326.9|87356|87331|87350.6|87325.6|52
1633440030000|2021-10-05 13:20:30|87351.6|87326.6|87358|87333|87360.6|87335.6|87351.6|87326.6|48
1633440040000|2021-10-05 13:20:40|87358.6|87333.6|87358.3|87333.3|87376.7|87337.1|87357.7|87325.9|52
1633440050000|2021-10-05 13:20:50|87358.1|87333.1|87356.9|87331.9|87361.5|87336.5|87355.1|87330.1|43
1633440060000|2021-10-05 13:21:00|87356.8|87331.8|87360.8|87335.8|87361.2|87336.2|87356.2|87331.2|42
1633440070000|2021-10-05 13:21:10|87361.4|87336.4|87358.1|87333.1|87361.4|87336.4|87358.1|87333.1|31
1633440080000|2021-10-05 13:21:20|87357.9|87332.9|87358.6|87333.6|87359.7|87334.7|87357.5|87332.5|43
1633440090000|2021-10-05 13:21:30|87358.8|87333.8|87353.9|87328.9|87359.8|87334.8|87353.8|87328.8|49
1633440100000|2021-10-05 13:21:40|87354.1|87329.1|87358.1|87333.1|87358.1|87333.1|87353|87328|29
1633440110000|2021-10-05 13:21:50|87357.4|87332.4|87360.3|87335.3|87369.7|87337.3|87356.9|87319.7|39
1633440120000|2021-10-05 13:22:00|87360.5|87335.5|87361.7|87336.7|87362.1|87337.1|87360.2|87335.2|31
1633440130000|2021-10-05 13:22:10|87361.4|87336.4|87360.1|87335.1|87362.2|87337.2|87359.4|87334.4|42
1633440140000|2021-10-05 13:22:20|87360|87335|87359.3|87334.3|87366.7|87335.2|87353.1|87316.7|55
1633440150000|2021-10-05 13:22:30|87359.4|87334.4|87368.9|87343.9|87371.8|87346.8|87357.4|87332.4|57
1633440160000|2021-10-05 13:22:40|87368.7|87343.7|87372.7|87347.7|87385.4|87348.1|87366.2|87335.4|54
1633440170000|2021-10-05 13:22:50|87373|87348|87369.7|87344.7|87373|87348|87369.2|87344.2|51
1633440180000|2021-10-05 13:23:00|87368.6|87343.6|87369.8|87344.8|87370.3|87345.3|87368.6|87343.6|30
1633440190000|2021-10-05 13:23:10|87369.7|87344.7|87375.6|87350.6|87377.9|87352.9|87368.5|87343.5|59
1633440200000|2021-10-05 13:23:20|87376|87351|87369.4|87344.4|87376|87351|87369.4|87344.4|52
1633440210000|2021-10-05 13:23:30|87369.3|87344.3|87362.1|87337.1|87370.4|87345.4|87360.3|87335.3|53
1633440220000|2021-10-05 13:23:40|87362.3|87337.3|87361.7|87336.7|87374.7|87337.6|87361.3|87323.4|32
1633440230000|2021-10-05 13:23:50|87358.8|87333.8|87361.1|87336.1|87361.7|87336.7|87356.3|87331.3|41
1633440240000|2021-10-05 13:24:00|87361.6|87336.6|87375|87325|87376.3|87338.1|87359.6|87322.2|55
1633440250000|2021-10-05 13:24:10|87375.1|87325.1|87361|87336|87375.3|87340.8|87360.7|87322.6|59
1633440260000|2021-10-05 13:24:20|87360.9|87335.9|87365.8|87340.8|87378.5|87342.6|87359.9|87328|50
1633440270000|2021-10-05 13:24:30|87366.4|87341.4|87375.1|87350.1|87386.6|87350.2|87365.5|87336.1|41
1633440280000|2021-10-05 13:24:40|87374|87349|87389.8|87339.8|87394.9|87356|87374|87339.7|42
1633440290000|2021-10-05 13:24:50|87390.9|87340.9|87391.7|87341.7|87391.7|87353.9|87370|87337.9|57
1633440300000|2021-10-05 13:25:00|87392.4|87342.4|87387.9|87362.9|87396.9|87363.8|87380.8|87342.4|58
1633440310000|2021-10-05 13:25:10|87400.7|87350.7|87401.1|87351.1|87402|87352|87400.4|87350.4|35
1633440320000|2021-10-05 13:25:20|87401.2|87351.2|87403.2|87353.2|87404.7|87366.8|87388.3|87349|55
1633440330000|2021-10-05 13:25:30|87403.4|87353.4|87403.5|87353.5|87403.7|87353.7|87401.3|87351.3|34
1633440340000|2021-10-05 13:25:40|87403.6|87353.6|87411.4|87361.4|87412.8|87362.8|87403.6|87353.6|43
1633440350000|2021-10-05 13:25:50|87411.3|87361.3|87401.4|87376.4|87414|87377.4|87398.8|87360.4|49
1633440360000|2021-10-05 13:26:00|87402.1|87377.1|87399.6|87374.6|87402.4|87377.4|87397.4|87372.4|62
1633440370000|2021-10-05 13:26:10|87394|87369|87390.8|87365.8|87406.4|87369|87389.8|87354|53
1633440380000|2021-10-05 13:26:20|87390.9|87365.9|87389.9|87364.9|87391.8|87366.8|87389.5|87364.5|46
1633440390000|2021-10-05 13:26:30|87390|87365|87397.7|87347.7|87402.9|87366|87387.7|87347.7|45
1633440400000|2021-10-05 13:26:40|87400.3|87350.3|87385|87360|87400.3|87362.9|87384.4|87347.5|44
1633440410000|2021-10-05 13:26:50|87385.2|87360.2|87384.9|87359.9|87387.6|87362.6|87384.2|87359.2|44
1633440420000|2021-10-05 13:27:00|87384.8|87359.8|87378.9|87353.9|87394.3|87360.1|87376.5|87341.2|34
1633440430000|2021-10-05 13:27:10|87376.5|87351.5|87378.8|87328.8|87392.5|87351.5|87367.2|87328.2|54
1633440440000|2021-10-05 13:27:20|87379.1|87329.1|87375.4|87325.4|87380.6|87330.6|87374.3|87324.3|44
1633440450000|2021-10-05 13:27:30|87374.7|87324.7|87367|87317|87375|87338.9|87358.3|87315.8|54
1633440460000|2021-10-05 13:27:40|87366.9|87316.9|87351.3|87326.3|87367.4|87327.7|87350.7|87310.8|57
1633440470000|2021-10-05 13:27:50|87351.6|87326.6|87362.9|87312.9|87363.2|87328|87349.8|87311.1|43
1633440480000|2021-10-05 13:28:00|87363.7|87313.7|87350.9|87325.9|87363.7|87327.7|87350.5|87313.7|51
1633440490000|2021-10-05 13:28:10|87350.8|87325.8|87353.3|87328.3|87354.7|87329.7|87350.3|87325.3|41
1633440500000|2021-10-05 13:28:20|87352.8|87327.8|87367.8|87317.8|87373.3|87333.3|87352.8|87316.5|56
1633440510000|2021-10-05 13:28:30|87368.4|87318.4|87356.3|87331.3|87368.4|87332.1|87352.6|87314.3|42
1633440520000|2021-10-05 13:28:40|87355.8|87330.8|87357.2|87332.2|87359.1|87334.1|87355.8|87330.8|43
1633440530000|2021-10-05 13:28:50|87356.9|87331.9|87361.2|87336.2|87361.9|87336.9|87356.9|87331.9|40
1633440540000|2021-10-05 13:29:00|87361.8|87336.8|87362|87337|87362|87337|87358.8|87333.8|45
1633440550000|2021-10-05 13:29:10|87361.6|87336.6|87361.5|87336.5|87362.5|87337.5|87360.9|87335.9|16
1633440560000|2021-10-05 13:29:20|87361.6|87336.6|87364.5|87339.5|87378.6|87339.5|87361|87327.9|44
1633440570000|2021-10-05 13:29:30|87364.6|87339.6|87367.2|87342.2|87377|87342.4|87362.1|87324.8|45
1633440580000|2021-10-05 13:29:40|87367.1|87342.1|87381.2|87331.2|87381.4|87342.1|87361.5|87327.6|40
1633440590000|2021-10-05 13:29:50|87382|87332|87379.1|87329.1|87383.3|87333.3|87377|87327|55
1633440600000|2021-10-05 13:30:00|87379.2|87329.2|87373.3|87348.3|87379.2|87348.4|87369.2|87329.2|47
1633440610000|2021-10-05 13:30:10|87372.9|87347.9|87371.7|87346.7|87373.1|87348.1|87370.5|87345.5|52
1633440620000|2021-10-05 13:30:20|87371.9|87346.9|87367.7|87342.7|87381.2|87347.7|87366|87330.7|59
1633440630000|2021-10-05 13:30:30|87368.2|87343.2|87376.4|87351.4|87388.6|87352.6|87367.2|87335.5|61
1633440640000|2021-10-05 13:30:40|87376.7|87351.7|87387.6|87337.6|87389.2|87356.7|87372.7|87337.2|74
1633440650000|2021-10-05 13:30:50|87388.3|87338.3|87389|87339|87391.1|87351.6|87375.1|87337.4|66
1633440660000|2021-10-05 13:31:00|87388.3|87338.3|87396.9|87346.9|87398.3|87356.7|87380.1|87338.3|64
1633440670000|2021-10-05 13:31:10|87396.8|87346.8|87377|87327|87396.8|87359.2|87369.5|87327|67
1633440680000|2021-10-05 13:31:20|87377.7|87327.7|87363.5|87338.5|87377.9|87341.5|87362.7|87327.2|58
1633440690000|2021-10-05 13:31:30|87362.7|87337.7|87375.5|87325.5|87375.6|87342.3|87362.7|87325.5|49
1633440700000|2021-10-05 13:31:40|87375.2|87325.2|87365.5|87340.5|87377.9|87340.6|87360.7|87322.4|56
1633440710000|2021-10-05 13:31:50|87365.4|87340.4|87375.3|87325.3|87377.1|87340.6|87364.6|87324.7|40
1633440720000|2021-10-05 13:32:00|87374.8|87324.8|87350.8|87325.8|87375.5|87340.2|87350.8|87318.7|48
1633440730000|2021-10-05 13:32:10|87363.6|87313.6|87360.6|87335.6|87372.6|87335.9|87350.6|87312.1|65
1633440740000|2021-10-05 13:32:20|87361.2|87336.2|87362.4|87337.4|87371.5|87338.3|87358.9|87320.7|60
1633440750000|2021-10-05 13:32:30|87361.6|87336.6|87358.7|87333.7|87363|87338|87357|87332|48
1633440760000|2021-10-05 13:32:40|87358.8|87333.8|87371|87346|87371.8|87346.8|87357.1|87332.1|53
1633440770000|2021-10-05 13:32:50|87371.6|87346.6|87370.6|87320.6|87381.4|87348|87364.7|87320.5|58
1633440780000|2021-10-05 13:33:00|87371.7|87321.7|87371.3|87346.3|87379.6|87347|87358.5|87321.7|68
1633440790000|2021-10-05 13:33:10|87371|87346|87376|87351|87388.2|87353.4|87371|87338.2|57
1633440800000|2021-10-05 13:33:20|87376.2|87351.2|87373|87348|87386.2|87351.7|87371.6|87336.2|57
1633440810000|2021-10-05 13:33:30|87372.8|87347.8|87378.1|87328.1|87391.4|87353.5|87369.2|87327.8|61
1633440820000|2021-10-05 13:33:40|87376.5|87326.5|87362.5|87312.5|87376.5|87337.7|87352.7|87312.5|71
1633440830000|2021-10-05 13:33:50|87363.4|87313.4|87345.8|87320.8|87364.3|87327.2|87340.4|87307.4|66
1633440840000|2021-10-05 13:34:00|87358.1|87308.1|87348.8|87298.8|87358.1|87313.7|87337.5|87297.4|68
1633440850000|2021-10-05 13:34:10|87346.9|87296.9|87341.9|87316.9|87352.7|87317.6|87334.6|87296.8|65
1633440860000|2021-10-05 13:34:20|87341.3|87316.3|87345.2|87320.2|87346.4|87321.4|87341.3|87316.3|49
1633440870000|2021-10-05 13:34:30|87345.4|87320.4|87361.2|87311.2|87362.1|87321.7|87345.4|87309.3|50
1633440880000|2021-10-05 13:34:40|87362.2|87312.2|87369.8|87319.8|87373.3|87337.2|87356.2|87311.5|64
1633440890000|2021-10-05 13:34:50|87369.9|87319.9|87356.1|87331.1|87369.9|87331.2|87354.2|87317.2|40
1633440900000|2021-10-05 13:35:00|87355.4|87330.4|87349.3|87324.3|87367.7|87331.1|87349.1|87314.5|65
1633440910000|2021-10-05 13:35:10|87349.5|87324.5|87341.8|87316.8|87357.3|87324.5|87340.2|87302.4|64
1633440920000|2021-10-05 13:35:20|87342|87317|87338.4|87313.4|87351.5|87317|87338|87300.3|58
1633440930000|2021-10-05 13:35:30|87338.6|87313.6|87336.9|87311.9|87355.4|87317.9|87336.9|87299.5|58
1633440940000|2021-10-05 13:35:40|87336.7|87311.7|87336|87311|87347.3|87313.5|87334.4|87296.9|56
1633440950000|2021-10-05 13:35:50|87336.8|87311.8|87341.2|87316.2|87352.9|87316.6|87331.6|87294.3|63
1633440960000|2021-10-05 13:36:00|87341.5|87316.5|87341.3|87316.3|87343.2|87318.2|87340.2|87315.2|52
1633440970000|2021-10-05 13:36:10|87341.9|87316.9|87350.7|87325.7|87363.4|87325.7|87338.7|87307.5|61
1633440980000|2021-10-05 13:36:20|87354.6|87329.6|87369.2|87319.2|87371|87331|87352.8|87317.3|58
1633440990000|2021-10-05 13:36:30|87370.3|87320.3|87357.5|87332.5|87370.3|87334.4|87356.9|87318.6|43
1633441000000|2021-10-05 13:36:40|87357.4|87332.4|87356.1|87331.1|87369.9|87332.5|87353.1|87319.2|49
1633441010000|2021-10-05 13:36:50|87356.6|87331.6|87369.3|87319.3|87371.2|87331.6|87348.7|87312.6|56
1633441020000|2021-10-05 13:37:00|87370.1|87320.1|87361.4|87336.4|87380.9|87345.4|87356.5|87317|70
1633441030000|2021-10-05 13:37:10|87361.3|87336.3|87382.5|87357.5|87394.2|87359.4|87361.2|87330.3|64
1633441040000|2021-10-05 13:37:20|87381.1|87356.1|87379|87354|87399.5|87361.2|87378.7|87343.7|74
1633441050000|2021-10-05 13:37:30|87379.7|87354.7|87393.7|87343.7|87396.9|87361.1|87379.7|87342.8|61
1633441060000|2021-10-05 13:37:40|87393.2|87343.2|87379.1|87354.1|87394.2|87354.1|87376.6|87340.4|60
1633441070000|2021-10-05 13:37:50|87379.4|87354.4|87392|87342|87392.4|87354.5|87377.9|87338.6|51
1633441080000|2021-10-05 13:38:00|87393.5|87343.5|87384.1|87334.1|87397.4|87358.4|87372.6|87334.1|68
1633441090000|2021-10-05 13:38:10|87384.6|87334.6|87381.7|87356.7|87392.1|87357.2|87372|87333.1|62
1633441100000|2021-10-05 13:38:20|87381|87356|87395.9|87345.9|87396.4|87358|87381|87340.7|59
1633441110000|2021-10-05 13:38:30|87396.4|87346.4|87388.1|87338.1|87396.4|87358.3|87379.1|87337.4|57
1633441120000|2021-10-05 13:38:40|87388.2|87338.2|87388.8|87338.8|87389.8|87339.8|87387.1|87337.1|55
1633441130000|2021-10-05 13:38:50|87388.9|87338.9|87377.4|87352.4|87389.2|87352.4|87376.5|87336.3|47
1633441140000|2021-10-05 13:39:00|87377.5|87352.5|87373.8|87348.8|87377.6|87352.6|87373.8|87348.8|48
1633441150000|2021-10-05 13:39:10|87374.4|87349.4|87372.7|87347.7|87375.5|87350.5|87372.3|87347.3|51
1633441160000|2021-10-05 13:39:20|87373|87348|87368.6|87343.6|87374.6|87349.6|87367.9|87342.9|52
1633441170000|2021-10-05 13:39:30|87369.2|87344.2|87361.8|87336.8|87374.1|87346.4|87361|87323.5|57
1633441180000|2021-10-05 13:39:40|87362.2|87337.2|87349.7|87324.7|87370.2|87337.2|87348.1|87318|59
1633441190000|2021-10-05 13:39:50|87348.9|87323.9|87356.2|87331.2|87356.2|87331.2|87348.9|87323.9|52
1633441200000|2021-10-05 13:40:00|87356.6|87331.6|87355.7|87330.7|87367|87331.6|87350.1|87315.9|55
1633441210000|2021-10-05 13:40:10|87355.2|87330.2|87372.9|87322.9|87374.8|87333.7|87354.8|87322.2|53
1633441220000|2021-10-05 13:40:20|87373.3|87323.3|87354.8|87329.8|87374.6|87334.3|87353.4|87317.3|64
1633441230000|2021-10-05 13:40:30|87354.9|87329.9|87351.2|87326.2|87366.6|87330|87349.6|87314.3|52
1633441240000|2021-10-05 13:40:40|87351.4|87326.4|87342.6|87317.6|87355.6|87328|87342.6|87303.6|56
1633441250000|2021-10-05 13:40:50|87353.5|87303.5|87336|87311|87353.5|87315.3|87326.1|87299.3|67
1633441260000|2021-10-05 13:41:00|87335.9|87310.9|87344.8|87319.8|87356.6|87320.8|87334.9|87300.6|54
1633441270000|2021-10-05 13:41:10|87346|87321|87347.2|87322.2|87361.2|87323.1|87343.2|87308.6|54
1633441280000|2021-10-05 13:41:20|87347.3|87322.3|87346.3|87321.3|87348.7|87323.7|87340.1|87315.1|61
1633441290000|2021-10-05 13:41:30|87346.8|87321.8|87347.6|87322.6|87349.5|87324.5|87346.2|87321.2|42
1633441300000|2021-10-05 13:41:40|87347.8|87322.8|87360.6|87335.6|87361.1|87336.1|87347.8|87322.8|66
1633441310000|2021-10-05 13:41:50|87360.5|87335.5|87361.9|87336.9|87363.4|87338.4|87355.8|87330.8|68
1633441320000|2021-10-05 13:42:00|87361.1|87336.1|87368.4|87343.4|87368.9|87343.9|87360.7|87335.7|63
1633441330000|2021-10-05 13:42:10|87368.6|87343.6|87370.5|87345.5|87370.5|87345.5|87364.9|87339.9|52
1633441340000|2021-10-05 13:42:20|87370.9|87345.9|87392.8|87342.8|87394.1|87354.8|87369.6|87341.2|61
1633441350000|2021-10-05 13:42:30|87392.9|87342.9|87382.1|87357.1|87393.1|87357.8|87379.3|87342.1|52
1633441360000|2021-10-05 13:42:40|87382.4|87357.4|87401.3|87351.3|87403|87362|87382|87350.3|50
1633441370000|2021-10-05 13:42:50|87401.2|87351.2|87371.2|87346.2|87401.2|87354.7|87370.2|87335.2|55
1633441380000|2021-10-05 13:43:00|87384.3|87334.3|87373.1|87348.1|87384.3|87350|87370.7|87333.5|51
1633441390000|2021-10-05 13:43:10|87373.2|87348.2|87378.3|87353.3|87378.9|87353.9|87372|87347|48
1633441400000|2021-10-05 13:43:20|87378.4|87353.4|87372.5|87347.5|87378.4|87353.4|87371.4|87346.4|58
1633441410000|2021-10-05 13:43:30|87371.6|87346.6|87369|87344|87373|87348|87368.6|87343.6|55
1633441420000|2021-10-05 13:43:40|87368.9|87343.9|87371.5|87346.5|87372.3|87347.3|87363.6|87338.6|54
1633441430000|2021-10-05 13:43:50|87372.4|87347.4|87400.3|87350.3|87400.3|87359.2|87371.2|87339.3|61
1633441440000|2021-10-05 13:44:00|87399.7|87349.7|87395.6|87345.6|87400.6|87360|87382.1|87344.6|70
1633441450000|2021-10-05 13:44:10|87395.3|87345.3|87407.2|87357.2|87407.6|87368.4|87389.6|87345.2|52
1633441460000|2021-10-05 13:44:20|87408|87358|87390.2|87365.2|87408.9|87372.6|87389.8|87352.1|56
1633441470000|2021-10-05 13:44:30|87390.5|87365.5|87404.3|87354.3|87407.8|87370.3|87390.2|87354.3|48
1633441480000|2021-10-05 13:44:40|87405.1|87355.1|87405.1|87355.1|87407.6|87368|87388.3|87349.3|64
1633441490000|2021-10-05 13:44:50|87404.8|87354.8|87404.6|87354.6|87407.3|87357.3|87404.2|87354.2|52
1633441500000|2021-10-05 13:45:00|87406|87356|87403|87353|87406|87356|87399.7|87349.7|59
1633441510000|2021-10-05 13:45:10|87402.7|87352.7|87399.4|87349.4|87404.7|87357.9|87382.9|87343.4|67
1633441520000|2021-10-05 13:45:20|87398.7|87348.7|87401.5|87351.5|87404.8|87366.2|87390|87347.7|64
1633441530000|2021-10-05 13:45:30|87401|87351|87386.4|87361.4|87401.6|87364.6|87385.4|87351|59
1633441540000|2021-10-05 13:45:40|87386.7|87361.7|87394.4|87369.4|87404.7|87372.3|87386.7|87354.2|57
1633441550000|2021-10-05 13:45:50|87394.2|87369.2|87386.7|87361.7|87402|87371.5|87384.1|87352|66
1633441560000|2021-10-05 13:46:00|87386.3|87361.3|87389.6|87339.6|87400.9|87363.6|87377|87339.6|67
1633441570000|2021-10-05 13:46:10|87389.1|87339.1|87391.8|87341.8|87396.1|87354.7|87377.7|87336.5|68
1633441580000|2021-10-05 13:46:20|87392|87342|87397|87347|87400.4|87358.2|87381.1|87342|63
1633441590000|2021-10-05 13:46:30|87384.7|87359.7|87393.5|87343.5|87393.5|87362.4|87380.9|87342.9|48
1633441600000|2021-10-05 13:46:40|87393|87343|87382.6|87357.6|87401.5|87361.1|87379.9|87341.7|72
1633441610000|2021-10-05 13:46:50|87383.3|87358.3|87381.7|87356.7|87384|87359|87379.2|87354.2|52
1633441620000|2021-10-05 13:47:00|87381.9|87356.9|87397.7|87347.7|87397.9|87359.5|87381.2|87346.3|57
1633441630000|2021-10-05 13:47:10|87398.2|87348.2|87392.5|87342.5|87398.2|87348.2|87392.1|87342.1|57
1633441640000|2021-10-05 13:47:20|87392.2|87342.2|87390.6|87340.6|87393.3|87348.7|87371.3|87333.1|64
1633441650000|2021-10-05 13:47:30|87392.1|87342.1|87376.8|87326.8|87392.1|87342.1|87376.5|87326.5|59
1633441660000|2021-10-05 13:47:40|87378.7|87328.7|87374.5|87324.5|87378.7|87328.7|87372.1|87322.1|60
1633441670000|2021-10-05 13:47:50|87374.3|87324.3|87371.8|87321.8|87377.4|87342.1|87362.9|87320.9|65
1633441680000|2021-10-05 13:48:00|87371.7|87321.7|87368|87318|87372.3|87334.1|87354.3|87317.2|61
1633441690000|2021-10-05 13:48:10|87367.6|87317.6|87356.1|87331.1|87368.4|87331.6|87354.7|87311.3|54
1633441700000|2021-10-05 13:48:20|87356.5|87331.5|87353.5|87328.5|87359.2|87334.2|87353.5|87328.5|55
1633441710000|2021-10-05 13:48:30|87353.7|87328.7|87360.2|87335.2|87369.2|87336.5|87353.7|87318.8|63
1633441720000|2021-10-05 13:48:40|87361|87336|87361.6|87336.6|87364|87339|87359.1|87334.1|51
1633441730000|2021-10-05 13:48:50|87361.7|87336.7|87359.5|87334.5|87363.5|87338.5|87359.5|87334.5|50
1633441740000|2021-10-05 13:49:00|87359.3|87334.3|87341.7|87316.7|87359.3|87334.3|87341.7|87316.7|65
1633441750000|2021-10-05 13:49:10|87342.1|87317.1|87349.9|87324.9|87350.6|87325.6|87342.1|87317.1|60
1633441760000|2021-10-05 13:49:20|87349.6|87324.6|87348.7|87323.7|87355.5|87330.5|87347.2|87322.2|62
1633441770000|2021-10-05 13:49:30|87348.4|87323.4|87348.2|87323.2|87357.4|87332.4|87342.7|87317.7|69
1633441780000|2021-10-05 13:49:40|87346.8|87321.8|87357.2|87332.2|87358.2|87333.2|87345.5|87320.5|65
1633441790000|2021-10-05 13:49:50|87357.1|87332.1|87350.7|87325.7|87357.9|87332.9|87346.3|87321.3|66
1633441800000|2021-10-05 13:50:00|87352|87327|87347.5|87322.5|87353.8|87328.8|87346.2|87321.2|71
1633441810000|2021-10-05 13:50:10|87346.5|87321.5|87348.7|87323.7|87350.9|87325.9|87345.5|87320.5|61
1633441820000|2021-10-05 13:50:20|87348.3|87323.3|87356.2|87331.2|87361.2|87336.2|87344.6|87319.6|59
1633441830000|2021-10-05 13:50:30|87355.7|87330.7|87358.7|87333.7|87360.4|87335.4|87354|87329|61
1633441840000|2021-10-05 13:50:40|87358.6|87333.6|87350.4|87325.4|87359.6|87334.6|87348.5|87323.5|60
1633441850000|2021-10-05 13:50:50|87350.5|87325.5|87350.1|87325.1|87352.1|87327.1|87342.5|87317.5|58
1633441860000|2021-10-05 13:51:00|87350.3|87325.3|87359.1|87334.1|87359.8|87334.8|87349.9|87324.9|59
1633441870000|2021-10-05 13:51:10|87358.8|87333.8|87359.5|87334.5|87366.3|87341.3|87358.7|87333.7|55
1633441880000|2021-10-05 13:51:20|87364.5|87339.5|87362.1|87337.1|87368.2|87343.2|87358.4|87333.4|62
1633441890000|2021-10-05 13:51:30|87361.5|87336.5|87363.1|87338.1|87365.8|87340.8|87355.3|87330.3|58
1633441900000|2021-10-05 13:51:40|87363.9|87338.9|87370.6|87345.6|87371.2|87346.2|87362.8|87337.8|66
1633441910000|2021-10-05 13:51:50|87370|87345|87372.7|87347.7|87373.7|87348.7|87369.4|87344.4|57
1633441920000|2021-10-05 13:52:00|87372.3|87347.3|87372.8|87347.8|87374.7|87349.7|87370.5|87345.5|60
1633441930000|2021-10-05 13:52:10|87372.9|87347.9|87373.9|87348.9|87380.5|87355.5|87372|87347|66
1633441940000|2021-10-05 13:52:20|87374.4|87349.4|87372.4|87347.4|87377.1|87352.1|87371.1|87346.1|71
1633441950000|2021-10-05 13:52:30|87372.7|87347.7|87381.5|87356.5|87383.5|87358.5|87372.7|87347.7|62
1633441960000|2021-10-05 13:52:40|87380.7|87355.7|87382.8|87357.8|87385.4|87360.4|87377.3|87352.3|63
1633441970000|2021-10-05 13:52:50|87382.5|87357.5|87377.6|87352.6|87385.7|87360.7|87376.4|87351.4|59
1633441980000|2021-10-05 13:53:00|87377.1|87352.1|87366|87341|87377.1|87352.1|87365.7|87340.7|67
1633441990000|2021-10-05 13:53:10|87365.6|87340.6|87369.5|87344.5|87370.7|87345.7|87363.2|87338.2|59
1633442000000|2021-10-05 13:53:20|87369|87344|87374|87349|87375.3|87350.3|87366.9|87341.9|60
1633442010000|2021-10-05 13:53:30|87374.6|87349.6|87377.2|87352.2|87378.7|87353.7|87370.3|87345.3|63
1633442020000|2021-10-05 13:53:40|87377.4|87352.4|87365|87340|87378|87353|87364.6|87339.6|63
1633442030000|2021-10-05 13:53:50|87365.4|87340.4|87369.3|87344.3|87381.9|87348.6|87365.4|87329.7|66
1633442040000|2021-10-05 13:54:00|87368.8|87343.8|87370.2|87345.2|87371.4|87346.4|87367.3|87342.3|57
1633442050000|2021-10-05 13:54:10|87370|87345|87385.5|87360.5|87388|87363|87368.5|87343.5|62
1633442060000|2021-10-05 13:54:20|87386|87361|87375.2|87350.2|87386.7|87361.7|87375|87350|67
1633442070000|2021-10-05 13:54:30|87375.8|87350.8|87376.5|87351.5|87376.5|87351.5|87372.9|87347.9|56
1633442080000|2021-10-05 13:54:40|87376|87351|87373.4|87348.4|87376.6|87351.6|87369.7|87344.7|54
1633442090000|2021-10-05 13:54:50|87374.2|87349.2|87376.1|87351.1|87376.6|87351.6|87372.5|87347.5|53
1633442100000|2021-10-05 13:55:00|87376.2|87351.2|87367.1|87342.1|87376.2|87351.2|87366.1|87341.1|49
1633442110000|2021-10-05 13:55:10|87367.2|87342.2|87365.7|87340.7|87367.7|87342.7|87364.7|87339.7|51
1633442120000|2021-10-05 13:55:20|87365.4|87340.4|87356.5|87331.5|87365.6|87340.6|87356.5|87331.5|54
1633442130000|2021-10-05 13:55:30|87356.4|87331.4|87359.5|87309.5|87359.5|87331.4|87345|87309.1|64
1633442140000|2021-10-05 13:55:40|87359.1|87309.1|87352.7|87327.7|87364.7|87330.3|87351.1|87308.8|63
1633442150000|2021-10-05 13:55:50|87352.1|87327.1|87335.9|87310.9|87353.3|87328.3|87332.3|87307.3|61
1633442160000|2021-10-05 13:56:00|87335.2|87310.2|87339|87314|87350.9|87314.4|87333.5|87299.7|63
1633442170000|2021-10-05 13:56:10|87339.1|87314.1|87343.6|87318.6|87344.2|87319.2|87339.1|87314.1|58
1633442180000|2021-10-05 13:56:20|87344|87319|87345.9|87320.9|87349.1|87324.1|87341|87316|73
1633442190000|2021-10-05 13:56:30|87348|87323|87347.8|87322.8|87354.9|87329.9|87347|87322|60
1633442200000|2021-10-05 13:56:40|87348.2|87323.2|87355.3|87330.3|87356.7|87331.7|87347.3|87322.3|60
1633442210000|2021-10-05 13:56:50|87357.9|87332.9|87360.1|87335.1|87363.1|87338.1|87354.2|87329.2|63
1633442220000|2021-10-05 13:57:00|87359.8|87334.8|87356.4|87331.4|87360.1|87335.1|87354.5|87329.5|66
1633442230000|2021-10-05 13:57:10|87357|87332|87353.5|87328.5|87357.8|87332.8|87351.9|87326.9|60
1633442240000|2021-10-05 13:57:20|87353.8|87328.8|87354.6|87329.6|87355.8|87330.8|87351.4|87326.4|63
1633442250000|2021-10-05 13:57:30|87354.4|87329.4|87361.5|87336.5|87361.7|87336.7|87354.4|87329.4|60
1633442260000|2021-10-05 13:57:40|87361|87336|87356.6|87331.6|87361.7|87336.7|87356|87331|56
1633442270000|2021-10-05 13:57:50|87357|87332|87356.7|87331.7|87360.6|87335.6|87354.6|87329.6|60
1633442280000|2021-10-05 13:58:00|87357.5|87332.5|87365.7|87340.7|87377.7|87341.8|87356|87325.4|60
1633442290000|2021-10-05 13:58:10|87365.6|87340.6|87364.2|87339.2|87366|87341|87363.5|87338.5|34
1633442300000|2021-10-05 13:58:20|87363.9|87338.9|87363.2|87338.2|87375.6|87339.8|87362.5|87325.6|29
1633442310000|2021-10-05 13:58:30|87362.4|87337.4|87364.2|87339.2|87376.8|87339.6|87360.1|87323.7|41
1633442320000|2021-10-05 13:58:40|87364|87339|87385.6|87335.6|87386.1|87345.8|87363|87330|69
1633442330000|2021-10-05 13:58:50|87385.5|87335.5|87374.7|87349.7|87394.1|87355.3|87371.9|87334.7|63
1633442340000|2021-10-05 13:59:00|87372.1|87347.1|87382.9|87332.9|87387.1|87350.4|87372.1|87332.3|52
1633442350000|2021-10-05 13:59:10|87381.9|87331.9|87376.7|87326.7|87383|87333|87376.4|87326.4|51
1633442360000|2021-10-05 13:59:20|87377.1|87327.1|87378.3|87328.3|87378.3|87328.3|87375.5|87325.5|34
1633442370000|2021-10-05 13:59:30|87378.4|87328.4|87376.4|87326.4|87379.7|87329.7|87375.6|87325.6|47
1633442380000|2021-10-05 13:59:40|87377.5|87327.5|87377.3|87327.3|87377.8|87327.8|87374.7|87324.7|54
1633442390000|2021-10-05 13:59:50|87378.2|87328.2|87366.1|87316.1|87378.2|87328.2|87363.5|87313.5|66
1633442400000|2021-10-05 14:00:00|87366|87316|87371.4|87321.4|87395.2|87345.2|87366|87316|71
1633442410000|2021-10-05 14:00:10|87371.9|87321.9|87368.8|87318.8|87379.7|87329.7|87366|87316|72
1633442420000|2021-10-05 14:00:20|87373|87323|87357.2|87307.2|87375.9|87325.9|87356.2|87306.2|70
1633442430000|2021-10-05 14:00:30|87360.7|87310.7|87358.3|87308.3|87365.2|87315.2|87355.8|87305.8|78
1633442440000|2021-10-05 14:00:40|87359.6|87309.6|87367.9|87317.9|87374.1|87324.1|87357|87307|67
1633442450000|2021-10-05 14:00:50|87367.4|87317.4|87372.9|87322.9|87374.7|87324.7|87362.1|87312.1|64
1633442460000|2021-10-05 14:01:00|87373.8|87323.8|87368.8|87318.8|87373.8|87336.6|87355|87315.8|64
1633442470000|2021-10-05 14:01:10|87368.7|87318.7|87374.7|87324.7|87375.8|87337.2|87360.6|87315.1|64
1633442480000|2021-10-05 14:01:20|87374.6|87324.6|87351.4|87301.4|87374.6|87329.5|87345.9|87300.5|69
1633442490000|2021-10-05 14:01:30|87351.2|87301.2|87354.5|87304.5|87356.3|87306.3|87343|87293|69
1633442500000|2021-10-05 14:01:40|87354.3|87304.3|87354.4|87304.4|87355.7|87305.7|87348.4|87298.4|50
1633442510000|2021-10-05 14:01:50|87358.7|87308.7|87362|87312|87363|87313|87358.4|87308.4|62
1633442520000|2021-10-05 14:02:00|87361.8|87311.8|87369.5|87319.5|87369.8|87319.8|87360|87310|65
1633442530000|2021-10-05 14:02:10|87369.7|87319.7|87364.2|87314.2|87369.7|87330|87349.9|87312.3|52
1633442540000|2021-10-05 14:02:20|87364.6|87314.6|87370.8|87320.8|87374.2|87333.6|87354.7|87314|52
1633442550000|2021-10-05 14:02:30|87370.7|87320.7|87380.5|87330.5|87381.8|87340.5|87365|87320.7|60
1633442560000|2021-10-05 14:02:40|87380.8|87330.8|87386.1|87336.1|87386.1|87336.1|87380.4|87330.4|52
1633442570000|2021-10-05 14:02:50|87385.9|87335.9|87382.3|87332.3|87386.9|87345|87370|87331.6|53
1633442580000|2021-10-05 14:03:00|87382.2|87332.2|87369.5|87344.5|87382.3|87345.1|87365.3|87326.8|65
1633442590000|2021-10-05 14:03:10|87370|87345|87370|87345|87370.8|87345.8|87365.8|87340.8|52
1633442600000|2021-10-05 14:03:20|87371.8|87346.8|87388.1|87338.1|87389.4|87351.1|87371.8|87337.2|56
1633442610000|2021-10-05 14:03:30|87388.3|87338.3|87399.9|87349.9|87399.9|87362.5|87383.8|87338.3|59
1633442620000|2021-10-05 14:03:40|87391.6|87366.6|87393.5|87368.5|87405.4|87368.9|87389.4|87355.4|51
1633442630000|2021-10-05 14:03:50|87394.5|87369.5|87426.3|87376.3|87428.3|87383.7|87393.9|87361|70
1633442640000|2021-10-05 14:04:00|87426|87376|87431.7|87381.7|87432.4|87382.4|87420.9|87370.9|68
1633442650000|2021-10-05 14:04:10|87432.1|87382.1|87428.6|87378.6|87435.7|87385.7|87428.6|87378.6|59
1633442660000|2021-10-05 14:04:20|87428.8|87378.8|87421.7|87371.7|87430.2|87380.2|87421.7|87371.7|60
1633442670000|2021-10-05 14:04:30|87421.5|87371.5|87428.6|87378.6|87428.8|87378.8|87418.5|87368.5|57
1633442680000|2021-10-05 14:04:40|87428.3|87378.3|87433|87383|87433|87383|87424.6|87374.6|60
1633442690000|2021-10-05 14:04:50|87432.7|87382.7|87431.3|87381.3|87437.1|87387.1|87431.3|87381.3|45
1633442700000|2021-10-05 14:05:00|87431.7|87381.7|87438.9|87388.9|87441.2|87391.2|87431|87381|64
1633442710000|2021-10-05 14:05:10|87439.2|87389.2|87438.3|87388.3|87442.4|87392.4|87436.8|87386.8|63
1633442720000|2021-10-05 14:05:20|87437.9|87387.9|87431.7|87381.7|87437.9|87387.9|87431.5|87381.5|54
1633442730000|2021-10-05 14:05:30|87431.6|87381.6|87431.3|87381.3|87432|87382|87430.2|87380.2|41
1633442740000|2021-10-05 14:05:40|87430.9|87380.9|87430.4|87380.4|87430.9|87380.9|87428.3|87378.3|48
1633442750000|2021-10-05 14:05:50|87430.5|87380.5|87429|87379|87431.5|87395.6|87415.4|87378.5|61
1633442760000|2021-10-05 14:06:00|87429.3|87379.3|87408|87358|87429.7|87388.2|87401.9|87358|61
1633442770000|2021-10-05 14:06:10|87408.4|87358.4|87409.1|87359.1|87411.9|87361.9|87408|87358|60
1633442780000|2021-10-05 14:06:20|87409.2|87359.2|87414.4|87364.4|87415.4|87365.4|87407.5|87357.5|56
1633442790000|2021-10-05 14:06:30|87413.8|87363.8|87406.7|87356.7|87414.2|87373.7|87396.8|87353.6|54
1633442800000|2021-10-05 14:06:40|87406.9|87356.9|87394.8|87344.8|87406.9|87356.9|87391.6|87341.6|59
1633442810000|2021-10-05 14:06:50|87393.1|87343.1|87383.6|87333.6|87394.1|87344.1|87378.4|87328.4|60
1633442820000|2021-10-05 14:07:00|87383.1|87333.1|87395.3|87345.3|87397.2|87357.4|87381.5|87333.1|56
1633442830000|2021-10-05 14:07:10|87396|87346|87398.4|87348.4|87398.4|87348.4|87395.3|87345.3|51
1633442840000|2021-10-05 14:07:20|87399.4|87349.4|87391|87341|87399.5|87353.7|87378.7|87339|58
1633442850000|2021-10-05 14:07:30|87391.2|87341.2|87394.2|87344.2|87395.1|87345.1|87389.8|87339.8|49
1633442860000|2021-10-05 14:07:40|87394.4|87344.4|87396.6|87346.6|87397.2|87353.1|87377.1|87339.6|56
1633442870000|2021-10-05 14:07:50|87395.6|87345.6|87405.3|87355.3|87405.3|87355.3|87394.8|87344.8|55
1633442880000|2021-10-05 14:08:00|87405.5|87355.5|87402|87352|87405.6|87355.6|87401.5|87351.5|54
1633442890000|2021-10-05 14:08:10|87402.2|87352.2|87392.6|87367.6|87405.4|87368.6|87391.3|87352|42
1633442900000|2021-10-05 14:08:20|87391.7|87366.7|87390|87365|87392.7|87367.7|87389.7|87364.7|39
1633442910000|2021-10-05 14:08:30|87402.7|87352.7|87405.5|87355.5|87410.2|87368|87393|87351.1|44
1633442920000|2021-10-05 14:08:40|87405.6|87355.6|87383.5|87358.5|87406|87367.6|87383.5|87353|56
1633442930000|2021-10-05 14:08:50|87383|87358|87377.7|87352.7|87383.4|87358.4|87376.1|87351.1|57
1633442940000|2021-10-05 14:09:00|87377.4|87352.4|87392.6|87342.6|87394.2|87356.6|87375.1|87342.2|58
1633442950000|2021-10-05 14:09:10|87394|87344|87403.9|87353.9|87404|87362.5|87385.7|87343.5|53
1633442960000|2021-10-05 14:09:20|87404|87354|87390.2|87365.2|87404.4|87367.3|87390.1|87353.8|50
1633442970000|2021-10-05 14:09:30|87389.6|87364.6|87397.3|87347.3|87400.7|87366|87386.7|87347.3|50
1633442980000|2021-10-05 14:09:40|87397.6|87347.6|87388.8|87338.8|87397.6|87361|87384.2|87337|48
1633442990000|2021-10-05 14:09:50|87387.7|87337.7|87373.7|87323.7|87387.9|87337.9|87370.9|87320.9|62
1633443000000|2021-10-05 14:10:00|87373.8|87323.8|87376.1|87326.1|87376.6|87326.6|87372.5|87322.5|46
1633443010000|2021-10-05 14:10:10|87376.2|87326.2|87376.1|87326.1|87376.9|87326.9|87373.2|87323.2|41
1633443020000|2021-10-05 14:10:20|87375.6|87325.6|87377.5|87327.5|87380.3|87342.4|87366.6|87325.6|56
1633443030000|2021-10-05 14:10:30|87377.6|87327.6|87379.4|87329.4|87379.8|87329.8|87377.3|87327.3|50
1633443040000|2021-10-05 14:10:40|87379.2|87329.2|87369.9|87344.9|87383.3|87346.7|87369.9|87327.5|44
1633443050000|2021-10-05 14:10:50|87370.3|87345.3|87374.7|87324.7|87382|87345.8|87369.3|87323.5|60
1633443060000|2021-10-05 14:11:00|87374.8|87324.8|87370.4|87320.4|87375|87328.4|87353.4|87315.3|42
1633443070000|2021-10-05 14:11:10|87370.8|87320.8|87370.6|87320.6|87372.6|87322.6|87370.2|87320.2|46
1633443080000|2021-10-05 14:11:20|87370.7|87320.7|87357.9|87307.9|87371.5|87324.2|87346.9|87305.3|50
1633443090000|2021-10-05 14:11:30|87357.7|87307.7|87358.8|87308.8|87359.7|87309.7|87355.9|87305.9|44
1633443100000|2021-10-05 14:11:40|87358.9|87308.9|87361.2|87311.2|87364.8|87328.1|87345.9|87308.4|55
1633443110000|2021-10-05 14:11:50|87360.6|87310.6|87355|87305|87361.3|87320.9|87342.7|87304.2|51
1633443120000|2021-10-05 14:12:00|87355.1|87305.1|87350.4|87325.4|87363.5|87327.2|87348.3|87304.9|50
1633443130000|2021-10-05 14:12:10|87350.6|87325.6|87345.4|87320.4|87362.2|87325.6|87342.9|87305.8|63
1633443140000|2021-10-05 14:12:20|87344.2|87319.2|87343.2|87318.2|87346|87321|87343|87318|50
1633443150000|2021-10-05 14:12:30|87342.9|87317.9|87357|87307|87357.4|87321.6|87342.9|87305.3|52
1633443160000|2021-10-05 14:12:40|87357.2|87307.2|87360.9|87310.9|87360.9|87323.3|87346.8|87307.2|51
1633443170000|2021-10-05 14:12:50|87360.7|87310.7|87343.8|87318.8|87361|87318.8|87341.7|87304.4|47
1633443180000|2021-10-05 14:13:00|87344|87319|87344.1|87319.1|87346.1|87321.1|87343.1|87318.1|48
1633443190000|2021-10-05 14:13:10|87343.6|87318.6|87346.8|87321.8|87358.4|87322.3|87343.4|87306.9|59
1633443200000|2021-10-05 14:13:20|87362.6|87312.6|87354.5|87329.5|87365.8|87331.6|87353|87312.6|56
1633443210000|2021-10-05 14:13:30|87354.1|87329.1|87380.3|87330.3|87380.3|87337.2|87350.9|87313.7|63
1633443220000|2021-10-05 14:13:40|87381.4|87331.4|87366.8|87341.8|87385.5|87345.2|87366.8|87330.5|60
1633443230000|2021-10-05 14:13:50|87366.9|87341.9|87363.4|87338.4|87376.9|87342|87362.6|87325.6|58
1633443240000|2021-10-05 14:14:00|87363.2|87338.2|87366.3|87316.3|87374|87339.8|87358.7|87315.3|62
1633443250000|2021-10-05 14:14:10|87365.7|87315.7|87374.8|87324.8|87374.8|87333.7|87356.9|87315.3|48
1633443260000|2021-10-05 14:14:20|87374.9|87324.9|87391.1|87341.1|87391.1|87350.2|87362|87324|64
1633443270000|2021-10-05 14:14:30|87389.4|87339.4|87390.5|87340.5|87391.1|87350.8|87373.4|87335.9|57
1633443280000|2021-10-05 14:14:40|87390.7|87340.7|87386|87336|87390.7|87340.7|87384.7|87334.7|42
1633443290000|2021-10-05 14:14:50|87372.6|87347.6|87378.2|87328.2|87380.3|87347.7|87370.6|87328|50
1633443300000|2021-10-05 14:15:00|87378|87328|87375.2|87350.2|87382.9|87351.1|87363.5|87326.9|54
1633443310000|2021-10-05 14:15:10|87387.9|87337.9|87383.8|87358.8|87391.9|87359.1|87375.4|87337.2|53
1633443320000|2021-10-05 14:15:20|87384|87359|87409.7|87359.7|87409.7|87371.6|87382.6|87353.3|54
1633443330000|2021-10-05 14:15:30|87409.5|87359.5|87398.5|87373.5|87412.3|87374.9|87398.2|87359.2|42
1633443340000|2021-10-05 14:15:40|87398.1|87373.1|87398.3|87373.3|87413.8|87376.5|87397.6|87359.4|55
1633443350000|2021-10-05 14:15:50|87398.1|87373.1|87401.8|87351.8|87408.2|87373.6|87395.7|87351.8|43
1633443360000|2021-10-05 14:16:00|87401.9|87351.9|87392.7|87367.7|87408.2|87370.5|87389.5|87351.5|65
1633443370000|2021-10-05 14:16:10|87393.5|87368.5|87407.9|87382.9|87412.6|87382.9|87393.3|87355.8|65
1633443380000|2021-10-05 14:16:20|87408.4|87383.4|87429.9|87379.9|87431|87394.7|87408.4|87372.9|59
1633443390000|2021-10-05 14:16:30|87431.1|87381.1|87428.4|87378.4|87432.3|87392.9|87416.3|87376.6|54
1633443400000|2021-10-05 14:16:40|87427.2|87377.2|87405.7|87380.7|87427.4|87385.7|87405.7|87369.1|53
1633443410000|2021-10-05 14:16:50|87405.8|87380.8|87403.7|87378.7|87420.4|87380.8|87403.7|87368.8|36
1633443420000|2021-10-05 14:17:00|87403.5|87378.5|87407.1|87357.1|87414.9|87378.5|87394.8|87357.1|53
1633443430000|2021-10-05 14:17:10|87406.8|87356.8|87392.4|87367.4|87409.3|87367.8|87389.6|87354.1|54
1633443440000|2021-10-05 14:17:20|87391.8|87366.8|87402.5|87377.5|87414.6|87381.8|87391|87354.5|53
1633443450000|2021-10-05 14:17:30|87403.2|87378.2|87404.6|87379.6|87416.4|87380.5|87399.8|87363|55
1633443460000|2021-10-05 14:17:40|87405|87380|87406.6|87381.6|87407.6|87382.6|87405|87380|42
1633443470000|2021-10-05 14:17:50|87407.1|87382.1|87408.2|87383.2|87420.6|87384.4|87400.3|87362.4|61
1633443480000|2021-10-05 14:18:00|87419.8|87369.8|87407.7|87382.7|87421.2|87385.3|87405.6|87368.5|38
1633443490000|2021-10-05 14:18:10|87408|87383|87408.1|87383.1|87408.7|87383.7|87404.6|87379.6|45
1633443500000|2021-10-05 14:18:20|87407.3|87382.3|87406.3|87381.3|87407.4|87382.4|87405.4|87380.4|43
1633443510000|2021-10-05 14:18:30|87406.6|87381.6|87424.6|87374.6|87425.2|87384.4|87406.4|87372.3|50
1633443520000|2021-10-05 14:18:40|87424.2|87374.2|87454.5|87404.5|87458.9|87418.8|87415.9|87373.4|74
1633443530000|2021-10-05 14:18:50|87454.6|87404.6|87450.7|87400.7|87455.6|87405.6|87448.8|87398.8|65
1633443540000|2021-10-05 14:19:00|87450.5|87400.5|87454.8|87404.8|87456.6|87410.8|87435.8|87396.3|64
1633443550000|2021-10-05 14:19:10|87455.9|87405.9|87443.2|87393.2|87455.9|87405.9|87428|87389.3|62
1633443560000|2021-10-05 14:19:20|87443.1|87393.1|87431.3|87406.3|87445.6|87407.5|87429.6|87391.8|48
1633443570000|2021-10-05 14:19:30|87430.9|87405.9|87427.7|87402.7|87430.9|87405.9|87426.5|87401.5|50
1633443580000|2021-10-05 14:19:40|87427.5|87402.5|87434.4|87409.4|87445.6|87409.4|87426.3|87393.7|54
1633443590000|2021-10-05 14:19:50|87434.2|87409.2|87444.2|87394.2|87447.7|87410.3|87432.7|87394.2|51
1633443600000|2021-10-05 14:20:00|87441.6|87391.6|87427.1|87402.1|87441.6|87405.1|87425.1|87388|60
1633443610000|2021-10-05 14:20:10|87426.6|87401.6|87427.3|87402.3|87431.5|87406.5|87425.3|87400.3|57
1633443620000|2021-10-05 14:20:20|87427.6|87402.6|87434.5|87409.5|87446.9|87410|87426.7|87395.3|49
1633443630000|2021-10-05 14:20:30|87434.3|87409.3|87429.6|87404.6|87434.3|87409.3|87428.2|87403.2|56
1633443640000|2021-10-05 14:20:40|87429.3|87404.3|87422.6|87372.6|87429.3|87404.3|87412.8|87372.6|58
1633443650000|2021-10-05 14:20:50|87422.9|87372.9|87422.6|87372.6|87424.3|87374.3|87421|87371|51
1633443660000|2021-10-05 14:21:00|87423|87373|87428.5|87378.5|87428.7|87389.6|87403.1|87365.3|56
1633443670000|2021-10-05 14:21:10|87428.3|87378.3|87425.4|87375.4|87430.4|87391.7|87415.8|87375.4|48
1633443680000|2021-10-05 14:21:20|87428|87378|87415.2|87365.2|87428|87388.1|87408.2|87364.9|51
1633443690000|2021-10-05 14:21:30|87415.1|87365.1|87411.2|87361.2|87416.5|87366.5|87410.6|87360.6|55
1633443700000|2021-10-05 14:21:40|87411.3|87361.3|87413.7|87363.7|87415.2|87377.4|87399.7|87360|46
1633443710000|2021-10-05 14:21:50|87414.6|87364.6|87412.8|87362.8|87414.7|87375.5|87398.5|87361.9|40
1633443720000|2021-10-05 14:22:00|87412.7|87362.7|87405.4|87355.4|87412.7|87368.8|87391.4|87352.7|47
1633443730000|2021-10-05 14:22:10|87405.7|87355.7|87389.7|87339.7|87406|87367.8|87389.7|87339.7|52
1633443740000|2021-10-05 14:22:20|87390.8|87340.8|87389.9|87339.9|87393|87343|87388.1|87338.1|63
1633443750000|2021-10-05 14:22:30|87390|87340|87381.9|87331.9|87390.4|87343.8|87366.7|87327.9|65
1633443760000|2021-10-05 14:22:40|87381.5|87331.5|87380.2|87330.2|87382.1|87332.1|87376.2|87326.2|58
1633443770000|2021-10-05 14:22:50|87381.2|87331.2|87384.7|87334.7|87386.1|87346.3|87371.3|87329.5|65
1633443780000|2021-10-05 14:23:00|87384.6|87334.6|87375.3|87350.3|87389.9|87351.7|87373.5|87334.6|51
1633443790000|2021-10-05 14:23:10|87375|87350|87376|87351|87392.9|87353.1|87372.6|87342.5|49
1633443800000|2021-10-05 14:23:20|87375.8|87350.8|87374|87349|87389.3|87351.3|87373.1|87336.3|49
1633443810000|2021-10-05 14:23:30|87374.2|87349.2|87380.5|87355.5|87380.5|87355.5|87373.7|87348.7|36
1633443820000|2021-10-05 14:23:40|87380.1|87355.1|87403|87353|87405.1|87367.2|87380.1|87353|58
1633443830000|2021-10-05 14:23:50|87403.3|87353.3|87404|87354|87408.2|87367.7|87392.7|87353.3|57
1633443840000|2021-10-05 14:24:00|87404.1|87354.1|87400.6|87350.6|87404.1|87354.1|87398.5|87348.5|51
1633443850000|2021-10-05 14:24:10|87400.7|87350.7|87403.8|87353.8|87404|87365.1|87390.1|87349.2|46
1633443860000|2021-10-05 14:24:20|87405|87355|87404.3|87354.3|87405.9|87367.9|87392.9|87351.2|54
1633443870000|2021-10-05 14:24:30|87404|87354|87405|87355|87409.6|87367.4|87390.7|87354|58
1633443880000|2021-10-05 14:24:40|87405.3|87355.3|87423.7|87373.7|87424.4|87374.4|87405.3|87355.3|59
1633443890000|2021-10-05 14:24:50|87423.6|87373.6|87422.5|87372.5|87424.6|87374.6|87419.7|87369.7|54
1633443900000|2021-10-05 14:25:00|87423.9|87373.9|87418.6|87368.6|87423.9|87379.6|87403.2|87363.4|55
1633443910000|2021-10-05 14:25:10|87418.8|87368.8|87409.1|87359.1|87418.9|87378.5|87394.2|87356.1|52
1633443920000|2021-10-05 14:25:20|87408.3|87358.3|87409.8|87359.8|87410.1|87360.1|87406.6|87356.6|45
1633443930000|2021-10-05 14:25:30|87409.9|87359.9|87406.3|87381.3|87412.7|87382.1|87400.9|87359.9|53
1633443940000|2021-10-05 14:25:40|87406.4|87381.4|87427.9|87377.9|87429.7|87386.3|87406.4|87373|61
1633443950000|2021-10-05 14:25:50|87428.1|87378.1|87412.6|87387.6|87431.3|87388|87412.6|87374.1|48
1633443960000|2021-10-05 14:26:00|87412.4|87387.4|87400|87375|87419|87387.5|87400|87358.2|60
1633443970000|2021-10-05 14:26:10|87400.2|87375.2|87409.1|87359.1|87413|87375.6|87399.6|87357.2|58
1633443980000|2021-10-05 14:26:20|87408.8|87358.8|87402.8|87352.8|87408.9|87358.9|87402|87352|44
1633443990000|2021-10-05 14:26:30|87402.7|87352.7|87398.2|87348.2|87402.7|87352.7|87398.2|87348.2|55
1633444000000|2021-10-05 14:26:40|87397.5|87347.5|87399.7|87349.7|87401|87351|87396.7|87346.7|45
1633444010000|2021-10-05 14:26:50|87399.6|87349.6|87397.8|87347.8|87399.7|87349.7|87396.8|87346.8|43
1633444020000|2021-10-05 14:27:00|87397.7|87347.7|87401.7|87351.7|87402.6|87352.6|87397.7|87347.7|47
1633444030000|2021-10-05 14:27:10|87401.6|87351.6|87409.5|87359.5|87410.1|87368.7|87390.3|87351.5|44
1633444040000|2021-10-05 14:27:20|87409.2|87359.2|87413|87363|87418.4|87378.5|87396.4|87359.2|61
1633444050000|2021-10-05 14:27:30|87412.8|87362.8|87418|87368|87421.7|87379.1|87404.1|87361.8|57
1633444060000|2021-10-05 14:27:40|87417.9|87367.9|87421.2|87371.2|87421.7|87371.7|87417.9|87367.9|50
1633444070000|2021-10-05 14:27:50|87422.5|87372.5|87424.2|87374.2|87430.5|87380.5|87421|87371|65
1633444080000|2021-10-05 14:28:00|87425.7|87375.7|87426.3|87376.3|87429.3|87379.3|87421.2|87371.2|61
1633444090000|2021-10-05 14:28:10|87413.6|87388.6|87415|87365|87426.8|87388.6|87413.6|87364.5|64
1633444100000|2021-10-05 14:28:20|87415.1|87365.1|87413.1|87363.1|87416.8|87366.8|87410.8|87360.8|56
1633444110000|2021-10-05 14:28:30|87412.7|87362.7|87410.3|87360.3|87414.2|87364.2|87409.9|87359.9|51
1633444120000|2021-10-05 14:28:40|87407.9|87357.9|87415|87365|87419.6|87382.3|87402.2|87357.9|58
1633444130000|2021-10-05 14:28:50|87415.3|87365.3|87415.8|87365.8|87416.6|87377.7|87398|87361.5|56
1633444140000|2021-10-05 14:29:00|87415.3|87365.3|87415|87365|87416.6|87366.6|87412.5|87362.5|50
1633444150000|2021-10-05 14:29:10|87415.7|87365.7|87419.9|87369.9|87421.1|87371.1|87415.5|87365.5|50
1633444160000|2021-10-05 14:29:20|87420.6|87370.6|87414.8|87364.8|87420.8|87370.8|87414|87364|54
1633444170000|2021-10-05 14:29:30|87415.3|87365.3|87418.6|87368.6|87422.1|87372.1|87415.1|87365.1|56
1633444180000|2021-10-05 14:29:40|87418.3|87368.3|87417.9|87367.9|87418.6|87368.6|87414.5|87364.5|42
1633444190000|2021-10-05 14:29:50|87418|87368|87417.7|87367.7|87418|87368|87416.8|87366.8|43
1633444200000|2021-10-05 14:30:00|87417.6|87367.6|87405.8|87380.8|87420.6|87383.2|87404.7|87365.6|57
1633444210000|2021-10-05 14:30:10|87406.3|87381.3|87415.5|87365.5|87416.1|87381.5|87402.9|87365.3|44
1633444220000|2021-10-05 14:30:20|87415.6|87365.6|87397.9|87372.9|87415.8|87373.9|87396.6|87361.6|53
1633444230000|2021-10-05 14:30:30|87398|87373|87396.1|87371.1|87398|87373|87393.4|87368.4|53
1633444240000|2021-10-05 14:30:40|87395.8|87370.8|87392|87367|87407.4|87371.9|87391.2|87357.4|50
1633444250000|2021-10-05 14:30:50|87392.2|87367.2|87384.9|87359.9|87399.4|87370.4|87384.9|87349.4|50
1633444260000|2021-10-05 14:31:00|87385.4|87360.4|87392|87342|87394.6|87360.4|87381.4|87341.1|51
1633444270000|2021-10-05 14:31:10|87392.7|87342.7|87381.5|87331.5|87393|87343|87380.6|87330.6|56
1633444280000|2021-10-05 14:31:20|87382.2|87332.2|87390.5|87340.5|87391.8|87341.8|87381.6|87331.6|58
1633444290000|2021-10-05 14:31:30|87389.7|87339.7|87391.3|87341.3|87392.4|87342.4|87389.4|87339.4|48
1633444300000|2021-10-05 14:31:40|87390.7|87340.7|87370.6|87345.6|87391|87346.9|87368.4|87332|59
1633444310000|2021-10-05 14:31:50|87369.8|87344.8|87369|87344|87382.3|87344.8|87365.4|87331.2|54
1633444320000|2021-10-05 14:32:00|87368.9|87343.9|87382.4|87332.4|87387.4|87350.1|87368.8|87330.4|57
1633444330000|2021-10-05 14:32:10|87382.5|87332.5|87390.8|87340.8|87391.8|87341.8|87382.4|87332.4|55
1633444340000|2021-10-05 14:32:20|87390.9|87340.9|87394.5|87344.5|87396|87346|87390.8|87340.8|51
1633444350000|2021-10-05 14:32:30|87393.9|87343.9|87395.6|87345.6|87397|87347|87393.1|87343.1|52
1633444360000|2021-10-05 14:32:40|87396.4|87346.4|87387.4|87362.4|87397.9|87362.4|87385.2|87344.7|52
1633444370000|2021-10-05 14:32:50|87387.8|87362.8|87402.9|87352.9|87404.4|87365.6|87384.8|87348.6|55
1633444380000|2021-10-05 14:33:00|87402.5|87352.5|87397.1|87347.1|87402.6|87352.6|87393.3|87343.3|56
1633444390000|2021-10-05 14:33:10|87397.4|87347.4|87395.2|87345.2|87400.8|87350.8|87394.6|87344.6|44
1633444400000|2021-10-05 14:33:20|87395|87345|87393.3|87343.3|87395.5|87345.5|87392.7|87342.7|30
1633444410000|2021-10-05 14:33:30|87393.6|87343.6|87391|87341|87394.9|87344.9|87391|87341|49
1633444420000|2021-10-05 14:33:40|87391.8|87341.8|87386.1|87336.1|87391.8|87341.8|87385.5|87335.5|45
1633444430000|2021-10-05 14:33:50|87386.4|87336.4|87352.4|87327.4|87388|87347.6|87352.4|87316.5|52
1633444440000|2021-10-05 14:34:00|87352.2|87327.2|87360.7|87310.7|87365.5|87327.2|87352|87308.8|43
1633444450000|2021-10-05 14:34:10|87360.6|87310.6|87367.4|87317.4|87367.4|87327|87351.6|87308.8|55
1633444460000|2021-10-05 14:34:20|87369.3|87319.3|87372.8|87322.8|87372.8|87335.4|87360.4|87313|55
1633444470000|2021-10-05 14:34:30|87373|87323|87400.2|87350.2|87406.2|87356.2|87371.8|87322.6|66
1633444480000|2021-10-05 14:34:40|87400|87350|87400.6|87350.6|87400.7|87363|87387.2|87346.1|48
1633444490000|2021-10-05 14:34:50|87400|87350|87410|87360|87414.1|87374.1|87392.4|87349.9|57
1633444500000|2021-10-05 14:35:00|87410.1|87360.1|87410.3|87360.3|87411.5|87361.5|87409.3|87359.3|52
1633444510000|2021-10-05 14:35:10|87410|87360|87401.1|87351.1|87410|87364.1|87388.9|87349.9|45
1633444520000|2021-10-05 14:35:20|87400.9|87350.9|87409.3|87359.3|87409.7|87359.7|87400.9|87350.9|46
1633444530000|2021-10-05 14:35:30|87409.2|87359.2|87401.4|87376.4|87416.1|87376.9|87398.2|87358.9|42
1633444540000|2021-10-05 14:35:40|87413.4|87363.4|87415.6|87365.6|87417.7|87377.3|87400.3|87362.9|42
1633444550000|2021-10-05 14:35:50|87414.3|87364.3|87402.3|87352.3|87416|87373.5|87392.1|87352.3|53
1633444560000|2021-10-05 14:36:00|87402|87352|87391.4|87366.4|87403.3|87367|87387|87351.1|58
1633444570000|2021-10-05 14:36:10|87391.9|87366.9|87410.7|87360.7|87411.2|87373.2|87391.9|87355.3|58
1633444580000|2021-10-05 14:36:20|87410.6|87360.6|87414.4|87364.4|87415.9|87376.2|87401|87360.6|48
1633444590000|2021-10-05 14:36:30|87414|87364|87413|87363|87417.7|87376.4|87399.2|87361.3|49
1633444600000|2021-10-05 14:36:40|87412.9|87362.9|87419.2|87369.2|87419.6|87381.9|87404.1|87362.9|40
1633444610000|2021-10-05 14:36:50|87419.3|87369.3|87413.1|87363.1|87421.9|87377.2|87402.2|87363.1|59
1633444620000|2021-10-05 14:37:00|87413.6|87363.6|87412.5|87362.5|87413.7|87376.3|87399.9|87361.6|55
1633444630000|2021-10-05 14:37:10|87412.8|87362.8|87416.8|87366.8|87418.3|87368.3|87411.3|87361.3|46
1633444640000|2021-10-05 14:37:20|87417|87367|87422|87372|87424.2|87374.2|87416.4|87366.4|49
1633444650000|2021-10-05 14:37:30|87421.9|87371.9|87427|87377|87429|87379|87421|87371|49
1633444660000|2021-10-05 14:37:40|87426.3|87376.3|87428.5|87378.5|87429.3|87379.3|87422.3|87372.3|65
1633444670000|2021-10-05 14:37:50|87429.2|87379.2|87428.6|87378.6|87432.1|87382.1|87427|87377|47
1633444680000|2021-10-05 14:38:00|87427.6|87377.6|87424.6|87374.6|87427.6|87389|87406|87372|61
1633444690000|2021-10-05 14:38:10|87424.8|87374.8|87410.2|87385.2|87427.4|87386.9|87410.2|87373.9|52
1633444700000|2021-10-05 14:38:20|87408.7|87383.7|87404.8|87379.8|87421|87383.7|87404|87366.8|55
1633444710000|2021-10-05 14:38:30|87404.3|87379.3|87438.3|87388.3|87438.3|87388.3|87404.3|87365|50
1633444720000|2021-10-05 14:38:40|87437.4|87387.4|87445.5|87395.5|87448.5|87410.1|87433.9|87387.4|59
1633444730000|2021-10-05 14:38:50|87448.5|87398.5|87442.6|87392.6|87449.1|87399.1|87441.3|87391.3|52
1633444740000|2021-10-05 14:39:00|87439.5|87389.5|87425|87375|87440.6|87390.6|87421.5|87371.5|59
1633444750000|2021-10-05 14:39:10|87420.6|87370.6|87418.9|87368.9|87422.8|87372.8|87415.2|87365.2|56
1633444760000|2021-10-05 14:39:20|87419.8|87369.8|87424.3|87374.3|87425.2|87375.2|87419|87369|48
1633444770000|2021-10-05 14:39:30|87424.5|87374.5|87430.1|87380.1|87432.1|87382.1|87423.8|87373.8|52
1633444780000|2021-10-05 14:39:40|87430.6|87380.6|87427.9|87377.9|87430.8|87380.8|87427|87377|42
1633444790000|2021-10-05 14:39:50|87427.7|87377.7|87429.6|87379.6|87431.9|87395.1|87414.9|87377.7|53
1633444800000|2021-10-05 14:40:00|87429.5|87379.5|87417.4|87367.4|87430.1|87393.4|87413.3|87366.2|64
1633444810000|2021-10-05 14:40:10|87417.2|87367.2|87422.2|87372.2|87423.2|87384.6|87408|87366.2|54
1633444820000|2021-10-05 14:40:20|87423.2|87373.2|87416.7|87366.7|87423.2|87373.2|87414.4|87364.4|51
1633444830000|2021-10-05 14:40:30|87415.8|87365.8|87412.5|87362.5|87417.4|87367.4|87412.2|87362.2|46
1633444840000|2021-10-05 14:40:40|87412.7|87362.7|87413.1|87363.1|87414.1|87364.1|87410.3|87360.3|58
1633444850000|2021-10-05 14:40:50|87413.5|87363.5|87408.1|87358.1|87413.7|87363.7|87407.4|87357.4|51
1633444860000|2021-10-05 14:41:00|87409|87359|87410.1|87360.1|87410.3|87360.3|87407.3|87357.3|49
1633444870000|2021-10-05 14:41:10|87409.2|87359.2|87405.2|87355.2|87410.6|87372|87396.1|87353.7|53
1633444880000|2021-10-05 14:41:20|87405.9|87355.9|87397.3|87347.3|87406.2|87356.2|87395.6|87345.6|66
1633444890000|2021-10-05 14:41:30|87397.2|87347.2|87412.1|87362.1|87415.1|87375.9|87397|87347|54
1633444900000|2021-10-05 14:41:40|87411.6|87361.6|87395.3|87370.3|87413.9|87370.3|87395.3|87358.6|49
1633444910000|2021-10-05 14:41:50|87406.5|87356.5|87411.4|87361.4|87413|87375.9|87396|87356.5|50
1633444920000|2021-10-05 14:42:00|87411.9|87361.9|87380.6|87355.6|87411.9|87370.1|87379.3|87345.7|58
1633444930000|2021-10-05 14:42:10|87379.7|87354.7|87405.9|87355.9|87409.1|87359.1|87377.7|87341.8|58
1633444940000|2021-10-05 14:42:20|87405.2|87355.2|87401|87351|87407.9|87368.4|87392.6|87350.9|56
1633444950000|2021-10-05 14:42:30|87400.2|87350.2|87399.9|87349.9|87404.9|87365.6|87388.9|87349.4|46
1633444960000|2021-10-05 14:42:40|87400|87350|87403.5|87353.5|87405.7|87355.7|87399.9|87349.9|56
1633444970000|2021-10-05 14:42:50|87403.7|87353.7|87402.8|87352.8|87403.9|87353.9|87400.6|87350.6|47
1633444980000|2021-10-05 14:43:00|87402.4|87352.4|87400.5|87350.5|87403.5|87360.9|87385.2|87348.9|49
1633444990000|2021-10-05 14:43:10|87400.6|87350.6|87399.2|87349.2|87400.6|87350.6|87396.5|87346.5|55
1633445000000|2021-10-05 14:43:20|87399.4|87349.4|87405.2|87355.2|87413.8|87375.9|87395.8|87349.4|56
1633445010000|2021-10-05 14:43:30|87406.1|87356.1|87416.7|87366.7|87420|87375.8|87400.8|87353.8|53
1633445020000|2021-10-05 14:43:40|87418.7|87368.7|87416.1|87366.1|87418.7|87368.7|87415|87365|61
1633445030000|2021-10-05 14:43:50|87415.9|87365.9|87414.6|87364.6|87416.9|87366.9|87411.4|87361.4|51
1633445040000|2021-10-05 14:44:00|87414.5|87364.5|87408.4|87358.4|87416.2|87373.4|87396.8|87355.2|52
1633445050000|2021-10-05 14:44:10|87408.7|87358.7|87402.8|87377.8|87416.6|87377.8|87397.5|87358|50
1633445060000|2021-10-05 14:44:20|87402.3|87377.3|87430.8|87380.8|87431.5|87387.3|87401.4|87366|57
1633445070000|2021-10-05 14:44:30|87430.6|87380.6|87434.8|87384.8|87435.7|87385.7|87429|87379|40
1633445080000|2021-10-05 14:44:40|87434.7|87384.7|87438.8|87388.8|87441.7|87391.7|87433.6|87383.6|46
1633445090000|2021-10-05 14:44:50|87439.7|87389.7|87433.3|87383.3|87440.2|87390.2|87432.1|87382.1|58
1633445100000|2021-10-05 14:45:00|87433.2|87383.2|87423.2|87373.2|87434.3|87391.8|87416.8|87368.9|68
1633445110000|2021-10-05 14:45:10|87423|87373|87426.3|87376.3|87427.8|87377.8|87421.6|87371.6|56
1633445120000|2021-10-05 14:45:20|87426.4|87376.4|87427.6|87377.6|87431|87388.9|87413.9|87374.6|61
1633445130000|2021-10-05 14:45:30|87424.5|87374.5|87431.9|87381.9|87432.2|87392.2|87414.2|87374.5|51
1633445140000|2021-10-05 14:45:40|87432.1|87382.1|87436.3|87386.3|87437.6|87387.6|87431.8|87381.8|47
1633445150000|2021-10-05 14:45:50|87436.4|87386.4|87424.9|87374.9|87436.9|87395.2|87420.2|87371.1|54
1633445160000|2021-10-05 14:46:00|87425|87375|87425.2|87375.2|87432.6|87382.6|87423.6|87373.6|55
1633445170000|2021-10-05 14:46:10|87424.7|87374.7|87422.7|87372.7|87426.5|87387.4|87410.5|87371.7|61
1633445180000|2021-10-05 14:46:20|87423.4|87373.4|87423.2|87373.2|87423.6|87382.2|87406.4|87367.1|64
1633445190000|2021-10-05 14:46:30|87422.2|87372.2|87405.5|87380.5|87422.6|87381.6|87402.7|87369.6|57
1633445200000|2021-10-05 14:46:40|87405.6|87380.6|87402.5|87377.5|87406.2|87381.2|87402.4|87377.4|53
1633445210000|2021-10-05 14:46:50|87402.3|87377.3|87403.4|87353.4|87410.8|87377.3|87387.6|87349.9|51
1633445220000|2021-10-05 14:47:00|87402.7|87352.7|87395.9|87345.9|87403.7|87367.1|87386.9|87344.4|49
1633445230000|2021-10-05 14:47:10|87395.6|87345.6|87395.5|87345.5|87398.9|87348.9|87393.4|87343.4|49
1633445240000|2021-10-05 14:47:20|87395.3|87345.3|87412.9|87362.9|87412.9|87369.2|87390.4|87345.3|54
1633445250000|2021-10-05 14:47:30|87412.7|87362.7|87412.2|87362.2|87413|87363|87409.5|87359.5|45
1633445260000|2021-10-05 14:47:40|87412.1|87362.1|87419.8|87369.8|87423.1|87373.1|87412.1|87362.1|59
1633445270000|2021-10-05 14:47:50|87420.6|87370.6|87421.8|87371.8|87423.8|87373.8|87415.4|87365.4|61
1633445280000|2021-10-05 14:48:00|87421.7|87371.7|87423.4|87373.4|87424.8|87380.9|87402.7|87365.2|62
1633445290000|2021-10-05 14:48:10|87423.8|87373.8|87421.2|87371.2|87426.5|87376.5|87419.6|87369.6|56
1633445300000|2021-10-05 14:48:20|87421.8|87371.8|87419.9|87369.9|87421.9|87371.9|87419.5|87369.5|50
1633445310000|2021-10-05 14:48:30|87420.4|87370.4|87415.3|87365.3|87421.9|87371.9|87414|87364|44
1633445320000|2021-10-05 14:48:40|87415.5|87365.5|87425.6|87375.6|87427.7|87383.1|87401.6|87365.5|54
1633445330000|2021-10-05 14:48:50|87412.4|87387.4|87408.6|87383.6|87423.1|87387.4|87407.6|87373.1|43
1633445340000|2021-10-05 14:49:00|87409.2|87384.2|87411.5|87386.5|87429.1|87392.9|87404.7|87368.8|53
1633445350000|2021-10-05 14:49:10|87411|87386|87407.1|87382.1|87422.9|87387|87402.6|87369.3|50
1633445360000|2021-10-05 14:49:20|87407.3|87382.3|87416.2|87366.2|87416.3|87382.8|87402.6|87364.5|50
1633445370000|2021-10-05 14:49:30|87411.9|87361.9|87399.8|87374.8|87414.6|87377|87399.6|87361.9|36
1633445380000|2021-10-05 14:49:40|87400.2|87375.2|87417.7|87367.7|87418.4|87375.2|87400.1|87361.6|48
1633445390000|2021-10-05 14:49:50|87418.5|87368.5|87410.3|87360.3|87420.8|87370.8|87410.3|87360.3|52
1633445400000|2021-10-05 14:50:00|87410.5|87360.5|87408.4|87358.4|87411.1|87372.4|87394.3|87357.1|56
1633445410000|2021-10-05 14:50:10|87409.1|87359.1|87413|87363|87414.2|87364.2|87408.1|87358.1|48
1633445420000|2021-10-05 14:50:20|87413.1|87363.1|87396.1|87371.1|87413.5|87371.3|87393.9|87358.3|46
1633445430000|2021-10-05 14:50:30|87396.3|87371.3|87402.6|87352.6|87410.4|87372.8|87393.5|87351.4|54
1633445440000|2021-10-05 14:50:40|87402.5|87352.5|87380.5|87355.5|87402.5|87357.4|87380.5|87342.9|57
1633445450000|2021-10-05 14:50:50|87382.2|87357.2|87398.7|87348.7|87403.8|87357.2|87380.9|87343.4|59
1633445460000|2021-10-05 14:51:00|87399.3|87349.3|87399.1|87349.1|87401.1|87351.1|87398|87348|44
1633445470000|2021-10-05 14:51:10|87399.2|87349.2|87396.7|87346.7|87399.2|87349.2|87396.7|87346.7|37
1633445480000|2021-10-05 14:51:20|87396.6|87346.6|87398.1|87348.1|87400.9|87350.9|87396.6|87346.6|56
1633445490000|2021-10-05 14:51:30|87398|87348|87403.6|87353.6|87406|87356|87397.8|87347.8|57
1633445500000|2021-10-05 14:51:40|87403.5|87353.5|87407.5|87357.5|87407.7|87357.7|87403.3|87353.3|50
1633445510000|2021-10-05 14:51:50|87407.1|87357.1|87403.8|87353.8|87407.1|87357.1|87402|87352|38
1633445520000|2021-10-05 14:52:00|87405.6|87355.6|87433|87383|87433.3|87386.6|87405.6|87355.6|60
1633445530000|2021-10-05 14:52:10|87432.4|87382.4|87421.9|87371.9|87433.4|87383.4|87421.5|87371.5|66
1633445540000|2021-10-05 14:52:20|87422.4|87372.4|87415.5|87365.5|87422.4|87372.4|87414.7|87364.7|36
1633445550000|2021-10-05 14:52:30|87415.1|87365.1|87402.6|87377.6|87415.1|87379.4|87401|87361.7|53
1633445560000|2021-10-05 14:52:40|87401.2|87376.2|87401.8|87376.8|87402.7|87377.7|87400.1|87375.1|49
1633445570000|2021-10-05 14:52:50|87398.5|87373.5|87412.5|87362.5|87412.9|87373.5|87398.5|87359.1|46
1633445580000|2021-10-05 14:53:00|87412.3|87362.3|87402.6|87377.6|87417.7|87379.7|87400.8|87362|51
1633445590000|2021-10-05 14:53:10|87403.1|87378.1|87419|87369|87424.2|87385.6|87401.7|87369|59
1633445600000|2021-10-05 14:53:20|87420.7|87370.7|87416.9|87366.9|87420.7|87383.2|87406.1|87366.5|53
1633445610000|2021-10-05 14:53:30|87417.9|87367.9|87406.1|87381.1|87419|87381.3|87401|87365.1|50
1633445620000|2021-10-05 14:53:40|87405.4|87380.4|87418.1|87368.1|87420.3|87382.9|87405.4|87366.9|45
1633445630000|2021-10-05 14:53:50|87417.7|87367.7|87413.8|87363.8|87418.8|87368.8|87413.1|87363.1|45
1633445640000|2021-10-05 14:54:00|87414.2|87364.2|87415|87365|87417.7|87367.7|87413.7|87363.7|45
1633445650000|2021-10-05 14:54:10|87415.1|87365.1|87396.1|87371.1|87416.3|87371.7|87395.4|87363.6|51
1633445660000|2021-10-05 14:54:20|87395.4|87370.4|87405.2|87355.2|87407.7|87371.5|87394.7|87355.2|51
1633445670000|2021-10-05 14:54:30|87404.7|87354.7|87400.5|87350.5|87405.3|87365.9|87389.5|87350.1|43
1633445680000|2021-10-05 14:54:40|87400.2|87350.2|87401.3|87351.3|87401.7|87351.7|87399.9|87349.9|25
1633445690000|2021-10-05 14:54:50|87400.9|87350.9|87385|87360|87402.7|87363.3|87384.8|87349.4|52
1633445700000|2021-10-05 14:55:00|87384.9|87359.9|87389.5|87339.5|87395.7|87361.1|87380.8|87337.9|60
1633445710000|2021-10-05 14:55:10|87388.9|87338.9|87389.5|87339.5|87393.6|87343.6|87387.9|87337.9|52
1633445720000|2021-10-05 14:55:20|87391|87341|87392.7|87342.7|87393|87343|87389.4|87339.4|51
1633445730000|2021-10-05 14:55:30|87391.9|87341.9|87395.1|87345.1|87396.5|87346.5|87390.7|87340.7|46
1633445740000|2021-10-05 14:55:40|87394.6|87344.6|87381.1|87356.1|87395.3|87358.1|87381|87344.5|42
1633445750000|2021-10-05 14:55:50|87381|87356|87392.9|87342.9|87392.9|87357.6|87379.6|87340.1|45
1633445760000|2021-10-05 14:56:00|87391.9|87341.9|87378.2|87353.2|87391.9|87353.9|87376.6|87340.5|51
1633445770000|2021-10-05 14:56:10|87378.4|87353.4|87377|87352|87378.6|87353.6|87374|87349|45
1633445780000|2021-10-05 14:56:20|87376.6|87351.6|87396.4|87346.4|87396.9|87352.3|87376.6|87339.3|56
1633445790000|2021-10-05 14:56:30|87395.8|87345.8|87385|87360|87397.8|87361|87384.7|87340.8|47
1633445800000|2021-10-05 14:56:40|87385.4|87360.4|87386|87361|87387|87362|87384.6|87359.6|44
1633445810000|2021-10-05 14:56:50|87385.9|87360.9|87422.5|87372.5|87423.9|87378.4|87385.9|87351.6|65
1633445820000|2021-10-05 14:57:00|87422.7|87372.7|87422.6|87372.6|87430.3|87380.3|87422.5|87372.5|62
1633445830000|2021-10-05 14:57:10|87422.7|87372.7|87421.4|87371.4|87424.4|87374.4|87420.9|87370.9|49
1633445840000|2021-10-05 14:57:20|87421.2|87371.2|87421.2|87371.2|87421.9|87371.9|87420.8|87370.8|36
1633445850000|2021-10-05 14:57:30|87421|87371|87415.2|87365.2|87421|87371|87415.1|87365.1|56
1633445860000|2021-10-05 14:57:40|87415.5|87365.5|87408.4|87358.4|87416.1|87373.9|87390.5|87356.8|60
1633445870000|2021-10-05 14:57:50|87408.2|87358.2|87404.9|87354.9|87408.5|87358.5|87401.4|87351.4|56
1633445880000|2021-10-05 14:58:00|87405.1|87355.1|87405.6|87355.6|87410.2|87360.2|87403.8|87353.8|67
1633445890000|2021-10-05 14:58:10|87406.8|87356.8|87395.8|87370.8|87411.2|87373|87395.8|87356.8|59
1633445900000|2021-10-05 14:58:20|87396.1|87371.1|87409.9|87359.9|87410.3|87373.6|87388.9|87350.2|64
1633445910000|2021-10-05 14:58:30|87410.1|87360.1|87388.7|87363.7|87410.1|87371.4|87387.9|87354.8|63
1633445920000|2021-10-05 14:58:40|87388|87363|87372.2|87347.2|87390.5|87364.3|87372.2|87334.8|65
1633445930000|2021-10-05 14:58:50|87372.3|87347.3|87380.5|87330.5|87383.4|87348.4|87370.1|87328|66
1633445940000|2021-10-05 14:59:00|87381.8|87331.8|87379.6|87329.6|87383.3|87345.6|87366.2|87328.3|65
1633445950000|2021-10-05 14:59:10|87379.7|87329.7|87378.5|87328.5|87382.3|87332.3|87378.1|87328.1|58
1633445960000|2021-10-05 14:59:20|87378.7|87328.7|87384.8|87334.8|87387.6|87343.2|87368.2|87328.2|62
1633445970000|2021-10-05 14:59:30|87385.1|87335.1|87401.9|87351.9|87406.5|87364.8|87385.1|87335.1|58
1633445980000|2021-10-05 14:59:40|87402.6|87352.6|87418.3|87368.3|87418.3|87372.1|87397.1|87348.9|73
1633445990000|2021-10-05 14:59:50|87417.2|87367.2|87414.2|87364.2|87420.8|87380.7|87403.7|87364.2|62
1633446000000|2021-10-05 15:00:00|87412.5|87362.5|87411.4|87361.4|87412.5|87372.7|87394.3|87356.7|72
1633446010000|2021-10-05 15:00:10|87410.9|87360.9|87389.8|87364.8|87412.8|87375.3|87389.8|87356.7|56
1633446020000|2021-10-05 15:00:20|87390.5|87365.5|87399.3|87349.3|87403.8|87366.1|87383.9|87347.8|66
1633446030000|2021-10-05 15:00:30|87399.1|87349.1|87404.9|87354.9|87405.1|87355.1|87399.1|87349.1|64
1633446040000|2021-10-05 15:00:40|87404.8|87354.8|87397.9|87372.9|87405.3|87372.9|87392.2|87354.2|58
1633446050000|2021-10-05 15:00:50|87397.1|87372.1|87400.8|87375.8|87400.8|87375.8|87394.1|87369.1|60
1633446060000|2021-10-05 15:01:00|87402.3|87377.3|87410.7|87360.7|87418.3|87379|87402.3|87360.7|71
1633446070000|2021-10-05 15:01:10|87410.1|87360.1|87393.3|87368.3|87411|87373.4|87393.3|87359.4|65
1633446080000|2021-10-05 15:01:20|87393.6|87368.6|87386.5|87361.5|87396.7|87371.7|87386.5|87361.5|50
1633446090000|2021-10-05 15:01:30|87382.8|87357.8|87378.5|87328.5|87389.5|87357.9|87367|87328.5|69
1633446100000|2021-10-05 15:01:40|87378.6|87328.6|87377.8|87327.8|87379.7|87341.2|87365.4|87326.9|52
1633446110000|2021-10-05 15:01:50|87377.5|87327.5|87371.1|87321.1|87377.7|87334.9|87353.3|87312.1|61
1633446120000|2021-10-05 15:02:00|87370.3|87320.3|87355.2|87330.2|87380.7|87330.7|87355.2|87315|61
1633446130000|2021-10-05 15:02:10|87355.1|87330.1|87364.3|87314.3|87371.6|87334.9|87352.2|87311.8|61
1633446140000|2021-10-05 15:02:20|87364.2|87314.2|87374.7|87324.7|87377.7|87339.8|87362.2|87313.4|60
1633446150000|2021-10-05 15:02:30|87375|87325|87371.7|87321.7|87375|87325|87370.2|87320.2|52
1633446160000|2021-10-05 15:02:40|87371.8|87321.8|87369.8|87319.8|87371.8|87321.8|87367.8|87317.8|44
1633446170000|2021-10-05 15:02:50|87369.6|87319.6|87374.9|87324.9|87376.7|87331.8|87353.3|87315.7|52
1633446180000|2021-10-05 15:03:00|87374.8|87324.8|87354.9|87329.9|87374.8|87334.1|87354.4|87320.9|56
1633446190000|2021-10-05 15:03:10|87355.1|87330.1|87362.1|87337.1|87362.7|87337.7|87355|87330|58
1633446200000|2021-10-05 15:03:20|87362.2|87337.2|87357.7|87332.7|87364.4|87339.4|87357.7|87332.7|38
1633446210000|2021-10-05 15:03:30|87355.7|87330.7|87361.4|87311.4|87364.5|87330.7|87348.7|87310|52
1633446220000|2021-10-05 15:03:40|87361.7|87311.7|87359.6|87334.6|87366.7|87335.4|87353.9|87310.8|53
1633446230000|2021-10-05 15:03:50|87359.5|87334.5|87371.9|87346.9|87386|87347.8|87358.6|87333.5|56
1633446240000|2021-10-05 15:04:00|87372.5|87347.5|87382.1|87332.1|87387.5|87347.5|87372.3|87332.1|52
1633446250000|2021-10-05 15:04:10|87382.2|87332.2|87368|87343|87382.2|87344.6|87367.2|87331.3|52
1633446260000|2021-10-05 15:04:20|87367.5|87342.5|87361.1|87336.1|87372|87342.5|87358.9|87321.7|59
1633446270000|2021-10-05 15:04:30|87360.4|87335.4|87363.6|87338.6|87364.5|87339.5|87357.8|87332.8|60
1633446280000|2021-10-05 15:04:40|87363.9|87338.9|87379.7|87329.7|87380.5|87342.4|87362.4|87329.2|52
1633446290000|2021-10-05 15:04:50|87379.1|87329.1|87364|87339|87380|87343.8|87362.2|87327.7|55
1633446300000|2021-10-05 15:05:00|87376.5|87326.5|87369.3|87319.3|87376.5|87340.9|87361.8|87317.8|57
1633446310000|2021-10-05 15:05:10|87369.6|87319.6|87351.9|87301.9|87369.6|87319.6|87338.8|87301.4|53
1633446320000|2021-10-05 15:05:20|87351.7|87301.7|87350.9|87300.9|87351.8|87301.8|87347.9|87297.9|53
1633446330000|2021-10-05 15:05:30|87351.4|87301.4|87361.2|87311.2|87362.6|87312.6|87351.4|87301.4|53
1633446340000|2021-10-05 15:05:40|87361.1|87311.1|87355.6|87305.6|87361.8|87311.8|87355.1|87305.1|42
1633446350000|2021-10-05 15:05:50|87355.3|87305.3|87355.4|87305.4|87357.9|87307.9|87355|87305|37
1633446360000|2021-10-05 15:06:00|87355.3|87305.3|87355.3|87305.3|87355.4|87305.4|87353.7|87303.7|41
1633446370000|2021-10-05 15:06:10|87355.8|87305.8|87354|87304|87356.6|87319.2|87342.6|87304|39
1633446380000|2021-10-05 15:06:20|87354.9|87304.9|87347.4|87297.4|87355.7|87305.7|87346.8|87296.8|41
1633446390000|2021-10-05 15:06:30|87348.6|87298.6|87348.4|87298.4|87349.8|87299.8|87347.4|87297.4|30
1633446400000|2021-10-05 15:06:40|87348.6|87298.6|87344.2|87294.2|87350.6|87309.8|87332.4|87294.2|36
1633446410000|2021-10-05 15:06:50|87344.9|87294.9|87344.6|87294.6|87345.5|87295.5|87343.2|87293.2|32
1633446420000|2021-10-05 15:07:00|87344.3|87294.3|87332.3|87307.3|87345.2|87307.9|87330.6|87294.3|35
1633446430000|2021-10-05 15:07:10|87332.2|87307.2|87335.9|87285.9|87337.6|87307.4|87325.1|87284.9|55
1633446440000|2021-10-05 15:07:20|87336|87286|87313.8|87288.8|87336.4|87291.2|87313.8|87274.5|56
1633446450000|2021-10-05 15:07:30|87314.1|87289.1|87308.6|87283.6|87326.7|87289.9|87307.9|87273.4|48
1633446460000|2021-10-05 15:07:40|87309.3|87284.3|87311.7|87261.7|87316.1|87284.3|87298|87259.6|54
1633446470000|2021-10-05 15:07:50|87311.5|87261.5|87304.3|87254.3|87311.5|87261.5|87301.7|87251.7|54
1633446480000|2021-10-05 15:08:00|87304.4|87254.4|87305.3|87255.3|87309.2|87271.3|87294.4|87254.3|48
1633446490000|2021-10-05 15:08:10|87306.8|87256.8|87312|87262|87313.3|87270.2|87295.2|87256.8|50
1633446500000|2021-10-05 15:08:20|87313.2|87263.2|87297.8|87247.8|87314|87273|87291.6|87247.8|57
1633446510000|2021-10-05 15:08:30|87297.4|87247.4|87286.5|87261.5|87302.7|87261.5|87282.4|87241|60
1633446520000|2021-10-05 15:08:40|87287.5|87262.5|87299.2|87249.2|87304.8|87264.2|87287.5|87247.5|54
1633446530000|2021-10-05 15:08:50|87300|87250|87281.5|87256.5|87302|87267.6|87281.4|87249.6|54
1633446540000|2021-10-05 15:09:00|87281.7|87256.7|87294.1|87244.1|87296.8|87262.4|87281.7|87243.6|57
1633446550000|2021-10-05 15:09:10|87294.5|87244.5|87293|87243|87294.5|87244.5|87292.8|87242.8|49
1633446560000|2021-10-05 15:09:20|87292.6|87242.6|87289.4|87239.4|87293.1|87243.1|87289.4|87239.4|37
1633446570000|2021-10-05 15:09:30|87289.8|87239.8|87269.1|87244.1|87289.9|87253|87263.7|87238.4|57
1633446580000|2021-10-05 15:09:40|87268.9|87243.9|87260.1|87235.1|87277.1|87244.5|87256.1|87220.3|68
1633446590000|2021-10-05 15:09:50|87259.5|87234.5|87257.6|87232.6|87278.4|87238.8|87257.6|87221.5|51
1633446600000|2021-10-05 15:10:00|87256.8|87231.8|87263.6|87238.6|87275|87240.2|87256.8|87220.9|52
1633446610000|2021-10-05 15:10:10|87263.3|87238.3|87267.8|87242.8|87283.7|87245.7|87262.9|87225.1|55
1633446620000|2021-10-05 15:10:20|87266.5|87241.5|87270.6|87245.6|87271.5|87246.5|87265.2|87240.2|55
1633446630000|2021-10-05 15:10:30|87270.3|87245.3|87271.6|87246.6|87272.1|87247.1|87269.4|87244.4|48
1633446640000|2021-10-05 15:10:40|87271.5|87246.5|87268.2|87243.2|87272.7|87247.7|87267.3|87242.3|46
1633446650000|2021-10-05 15:10:50|87267.2|87242.2|87265.3|87240.3|87269.6|87244.6|87264.3|87239.3|54
1633446660000|2021-10-05 15:11:00|87264.8|87239.8|87265.7|87240.7|87270.9|87245.9|87264.1|87239.1|46
1633446670000|2021-10-05 15:11:10|87265.5|87240.5|87258.7|87233.7|87275.6|87241.3|87258.7|87225.6|51
1633446680000|2021-10-05 15:11:20|87258.8|87233.8|87249.2|87224.2|87258.8|87233.8|87247.6|87222.6|59
1633446690000|2021-10-05 15:11:30|87248.9|87223.9|87265.5|87215.5|87267.1|87224.1|87248.5|87210.5|51
1633446700000|2021-10-05 15:11:40|87266|87216|87249.9|87224.9|87266.2|87227.2|87248.6|87211.4|51
1633446710000|2021-10-05 15:11:50|87250.4|87225.4|87265.6|87240.6|87282.3|87244.7|87250.2|87225.2|52
1633446720000|2021-10-05 15:12:00|87265.5|87240.5|87279.5|87229.5|87280.2|87242|87265.4|87229|44
1633446730000|2021-10-05 15:12:10|87279.7|87229.7|87265.4|87240.4|87279.8|87240.9|87262.8|87225.1|45
1633446740000|2021-10-05 15:12:20|87265.3|87240.3|87263.2|87238.2|87279|87240.3|87262.8|87225|40
1633446750000|2021-10-05 15:12:30|87263.5|87238.5|87264.2|87239.2|87266.1|87241.1|87263.2|87238.2|39
1633446760000|2021-10-05 15:12:40|87263.6|87238.6|87256.8|87231.8|87272|87238.9|87253.4|87216.6|56
1633446770000|2021-10-05 15:12:50|87256.7|87231.7|87257.7|87232.7|87258.6|87233.6|87256.3|87231.3|37
1633446780000|2021-10-05 15:13:00|87257.8|87232.8|87255.7|87205.7|87266.1|87232.8|87245.4|87205.1|62
1633446790000|2021-10-05 15:13:10|87256.7|87206.7|87252.7|87202.7|87256.7|87215.7|87232.9|87201.1|55
1633446800000|2021-10-05 15:13:20|87253.2|87203.2|87255.1|87205.1|87257.8|87217.8|87242.7|87203.2|52
1633446810000|2021-10-05 15:13:30|87255.2|87205.2|87255.8|87205.8|87256.5|87218.8|87241.9|87203.5|51
1633446820000|2021-10-05 15:13:40|87255.6|87205.6|87256.2|87206.2|87256.2|87216.8|87241.8|87201.5|51
1633446830000|2021-10-05 15:13:50|87257|87207|87255.5|87205.5|87257|87207|87254.5|87204.5|37
1633446840000|2021-10-05 15:14:00|87255.2|87205.2|87243.8|87218.8|87255.8|87219.1|87242.4|87202.1|56
1633446850000|2021-10-05 15:14:10|87243.9|87218.9|87268.7|87218.7|87269.8|87223.8|87242.6|87210.6|55
1633446860000|2021-10-05 15:14:20|87268.6|87218.6|87259.1|87234.1|87269.8|87234.8|87257.4|87218.1|47
1633446870000|2021-10-05 15:14:30|87259|87234|87274.2|87224.2|87277.5|87238.8|87259|87223.9|51
1633446880000|2021-10-05 15:14:40|87273.6|87223.6|87265.3|87215.3|87273.6|87235.8|87260.3|87215|51
1633446890000|2021-10-05 15:14:50|87265.8|87215.8|87254.4|87229.4|87269.3|87231|87251.7|87214.8|43
1633446900000|2021-10-05 15:15:00|87253.8|87228.8|87255.4|87230.4|87256.9|87231.9|87249.6|87224.6|58
1633446910000|2021-10-05 15:15:10|87254.8|87229.8|87260|87235|87276.6|87238.1|87254.5|87219.1|57
1633446920000|2021-10-05 15:15:20|87259.8|87234.8|87263.1|87238.1|87279|87239.5|87259|87225.4|51
1633446930000|2021-10-05 15:15:30|87263.2|87238.2|87264|87239|87279.2|87241.4|87261.1|87227.3|59
1633446940000|2021-10-05 15:15:40|87265|87240|87276.2|87226.2|87277.9|87240|87264.9|87225.9|45
1633446950000|2021-10-05 15:15:50|87276.3|87226.3|87266.5|87216.5|87276.3|87238.4|87256.3|87216.5|45
1633446960000|2021-10-05 15:16:00|87253.7|87228.7|87252.1|87227.1|87264.9|87229.3|87250.4|87212.7|47
1633446970000|2021-10-05 15:16:10|87251.7|87226.7|87259.9|87209.9|87261.9|87226.7|87246.6|87209.8|52
1633446980000|2021-10-05 15:16:20|87259.6|87209.6|87264.5|87214.5|87264.5|87227|87247.5|87209.5|44
1633446990000|2021-10-05 15:16:30|87263.9|87213.9|87252.3|87227.3|87266|87228.1|87251.8|87213.9|29
1633447000000|2021-10-05 15:16:40|87252.6|87227.6|87254.1|87229.1|87255.2|87230.2|87249.6|87224.6|41
1633447010000|2021-10-05 15:16:50|87256.1|87231.1|87253.7|87228.7|87264.6|87232.7|87251.7|87214.3|47
1633447020000|2021-10-05 15:17:00|87253.8|87228.8|87259.8|87234.8|87261.9|87236.9|87252.4|87227.4|54
1633447030000|2021-10-05 15:17:10|87260.3|87235.3|87250.1|87225.1|87266.5|87235.3|87250.1|87215.7|46
1633447040000|2021-10-05 15:17:20|87250.3|87225.3|87252.6|87227.6|87255.6|87230.6|87247.5|87222.5|56
1633447050000|2021-10-05 15:17:30|87251.4|87226.4|87251.6|87226.6|87253.5|87228.5|87251|87226|46
1633447060000|2021-10-05 15:17:40|87251.5|87226.5|87256.5|87231.5|87266.7|87232.7|87251.4|87216.7|50
1633447070000|2021-10-05 15:17:50|87256.2|87231.2|87255.6|87230.6|87259|87234|87255.4|87230.4|48
1633447080000|2021-10-05 15:18:00|87255.7|87230.7|87253.4|87228.4|87255.8|87230.8|87253.2|87228.2|46
1633447090000|2021-10-05 15:18:10|87253.2|87228.2|87259.8|87234.8|87260.4|87235.4|87252.6|87227.6|50
1633447100000|2021-10-05 15:18:20|87259.9|87234.9|87261.3|87236.3|87262.6|87237.6|87259.3|87234.3|35
1633447110000|2021-10-05 15:18:30|87261.4|87236.4|87260.4|87235.4|87261.4|87236.4|87259.8|87234.8|28
1633447120000|2021-10-05 15:18:40|87260.2|87235.2|87261.8|87236.8|87262.4|87237.4|87259.6|87234.6|41
1633447130000|2021-10-05 15:18:50|87261.1|87236.1|87257.6|87232.6|87263.1|87238.1|87257.6|87232.6|41
1633447140000|2021-10-05 15:19:00|87258.5|87233.5|87258.6|87233.6|87261.2|87236.2|87257|87232|29
1633447150000|2021-10-05 15:19:10|87258|87233|87256.9|87231.9|87261.7|87236.7|87253.7|87228.7|39
1633447160000|2021-10-05 15:19:20|87257.9|87232.9|87250.3|87225.3|87258.5|87233.5|87246.9|87221.9|48
1633447170000|2021-10-05 15:19:30|87250|87225|87251.1|87226.1|87252.8|87227.8|87249.4|87224.4|42
1633447180000|2021-10-05 15:19:40|87251.3|87226.3|87251.9|87226.9|87254.1|87229.1|87250.7|87225.7|30
1633447190000|2021-10-05 15:19:50|87252.3|87227.3|87250.7|87225.7|87253|87228|87250.7|87225.7|33
1633447200000|2021-10-05 15:20:00|87250.3|87225.3|87242.5|87217.5|87252|87227|87241.9|87216.9|53
1633447210000|2021-10-05 15:20:10|87242.4|87217.4|87249.2|87224.2|87249.8|87224.8|87242.1|87217.1|46
1633447220000|2021-10-05 15:20:20|87249.6|87224.6|87242.1|87217.1|87260.5|87225|87241.2|87209.5|33
1633447230000|2021-10-05 15:20:30|87242.6|87217.6|87242.2|87217.2|87242.6|87217.6|87240|87215|37
1633447240000|2021-10-05 15:20:40|87241.2|87216.2|87242.1|87217.1|87257.1|87219.8|87240|87205.2|51
1633447250000|2021-10-05 15:20:50|87241.8|87216.8|87251.5|87201.5|87253.2|87217.3|87237.5|87200|51
1633447260000|2021-10-05 15:21:00|87251.8|87201.8|87242.2|87192.2|87251.8|87206.5|87230.4|87190.8|51
1633447270000|2021-10-05 15:21:10|87242.3|87192.3|87235.5|87185.5|87244.7|87202.3|87221.7|87172.9|68
1633447280000|2021-10-05 15:21:20|87235.4|87185.4|87236.9|87186.9|87238.7|87201.3|87224.1|87181.3|57
1633447290000|2021-10-05 15:21:30|87238.1|87188.1|87234.2|87184.2|87244.3|87203.4|87222.6|87184.1|44
1633447300000|2021-10-05 15:21:40|87233.4|87183.4|87231.5|87181.5|87235.7|87196.4|87215.6|87177.8|44
1633447310000|2021-10-05 15:21:50|87230.6|87180.6|87216.8|87191.8|87231.5|87193.5|87214.3|87178.9|47
1633447320000|2021-10-05 15:22:00|87217.3|87192.3|87199|87174|87228.5|87192.5|87194.9|87156.5|68
1633447330000|2021-10-05 15:22:10|87199.8|87174.8|87205.6|87155.6|87214.5|87176.8|87197|87155.3|56
1633447340000|2021-10-05 15:22:20|87205.5|87155.5|87212.5|87162.5|87212.9|87175.3|87192|87154.4|55
1633447350000|2021-10-05 15:22:30|87211.9|87161.9|87206.5|87181.5|87222.1|87183.6|87206.4|87160.5|51
1633447360000|2021-10-05 15:22:40|87206.6|87181.6|87206.8|87181.8|87208|87183|87204.5|87179.5|50
1633447370000|2021-10-05 15:22:50|87206.9|87181.9|87201.4|87176.4|87215.9|87182.2|87200.7|87165|47
1633447380000|2021-10-05 15:23:00|87200.6|87175.6|87201.7|87176.7|87215.8|87180.7|87200.5|87165.2|45
1633447390000|2021-10-05 15:23:10|87201.4|87176.4|87202.1|87177.1|87215.2|87181.6|87200.2|87164.3|56
1633447400000|2021-10-05 15:23:20|87202|87177|87196.9|87171.9|87216.5|87179.1|87195.7|87165.1|54
1633447410000|2021-10-05 15:23:30|87197.3|87172.3|87197.9|87172.9|87199|87174|87196.7|87171.7|36
1633447420000|2021-10-05 15:23:40|87200.9|87175.9|87202|87177|87215.6|87180.4|87199.4|87165.2|45
1633447430000|2021-10-05 15:23:50|87202.5|87177.5|87197.9|87172.9|87203|87178|87197.9|87172.9|35
1633447440000|2021-10-05 15:24:00|87198.3|87173.3|87200.1|87175.1|87200.9|87175.9|87197.9|87172.9|47
1633447450000|2021-10-05 15:24:10|87200.4|87175.4|87226.3|87176.3|87226.8|87186.6|87199.6|87174.6|41
1633447460000|2021-10-05 15:24:20|87226.2|87176.2|87227.1|87177.1|87227.4|87177.4|87225.7|87175.7|32
1633447470000|2021-10-05 15:24:30|87226.8|87176.8|87234.7|87184.7|87235.2|87185.2|87226.8|87176.8|48
1633447480000|2021-10-05 15:24:40|87234.3|87184.3|87233.2|87183.2|87234.8|87184.8|87231.4|87181.4|46
1633447490000|2021-10-05 15:24:50|87233.8|87183.8|87217.6|87192.6|87233.8|87196.2|87217.6|87178.5|49
1633447500000|2021-10-05 15:25:00|87217.5|87192.5|87216|87191|87228.8|87193.6|87214.8|87178.4|47
1633447510000|2021-10-05 15:25:10|87215.8|87190.8|87228.4|87178.4|87228.7|87191.6|87213.9|87176.3|46
1633447520000|2021-10-05 15:25:20|87228.8|87178.8|87229.9|87204.9|87241.2|87205.8|87220.7|87178.2|48
1633447530000|2021-10-05 15:25:30|87242.5|87192.5|87239.8|87189.8|87242.7|87192.7|87239.4|87189.4|42
1633447540000|2021-10-05 15:25:40|87240|87190|87238.7|87188.7|87240.8|87190.8|87238.7|87188.7|32
1633447550000|2021-10-05 15:25:50|87238.9|87188.9|87216|87166|87238.9|87188.9|87210.1|87162.9|65
1633447560000|2021-10-05 15:26:00|87216.3|87166.3|87214.7|87164.7|87216.4|87177.8|87201.5|87160.2|57
1633447570000|2021-10-05 15:26:10|87215|87165|87215.5|87165.5|87216.1|87177.3|87200.6|87162.6|58
1633447580000|2021-10-05 15:26:20|87215.7|87165.7|87213.6|87163.6|87215.9|87165.9|87212.8|87162.8|46
1633447590000|2021-10-05 15:26:30|87213.7|87163.7|87207.8|87157.8|87214.9|87164.9|87207.7|87157.7|48
1633447600000|2021-10-05 15:26:40|87208.1|87158.1|87207|87157|87208.9|87158.9|87205.9|87155.9|42
1633447610000|2021-10-05 15:26:50|87207.1|87157.1|87203|87153|87207.4|87157.4|87201.8|87151.8|56
1633447620000|2021-10-05 15:27:00|87202.7|87152.7|87203|87153|87204.4|87154.4|87202.2|87152.2|44
1633447630000|2021-10-05 15:27:10|87203.1|87153.1|87200.6|87150.6|87204.5|87154.5|87200.4|87150.4|45
1633447640000|2021-10-05 15:27:20|87200.8|87150.8|87200.1|87150.1|87200.9|87150.9|87197.3|87147.3|42
1633447650000|2021-10-05 15:27:30|87200.2|87150.2|87199.8|87149.8|87201.5|87151.5|87198.8|87148.8|33
1633447660000|2021-10-05 15:27:40|87199.6|87149.6|87186.1|87161.1|87200.4|87161.1|87185.6|87147.7|46
1633447670000|2021-10-05 15:27:50|87186|87161|87200.2|87150.2|87201.6|87164.6|87184.9|87150.1|53
1633447680000|2021-10-05 15:28:00|87200.3|87150.3|87187.5|87162.5|87200.5|87164|87184.5|87148.8|50
1633447690000|2021-10-05 15:28:10|87187.4|87162.4|87188.2|87163.2|87189.2|87164.2|87186.9|87161.9|40
1633447700000|2021-10-05 15:28:20|87188.5|87163.5|87196.4|87146.4|87205.2|87167.6|87185|87146.4|52
1633447710000|2021-10-05 15:28:30|87196.3|87146.3|87203.7|87153.7|87203.9|87153.9|87195.6|87145.6|44
1633447720000|2021-10-05 15:28:40|87201.1|87151.1|87202.6|87152.6|87207.2|87168.8|87189|87150.8|58
1633447730000|2021-10-05 15:28:50|87202.9|87152.9|87204.8|87154.8|87205.4|87165.7|87189.9|87151.3|43
1633447740000|2021-10-05 15:29:00|87204.6|87154.6|87200.4|87175.4|87213.1|87176.2|87191.2|87152.6|52
1633447750000|2021-10-05 15:29:10|87200.3|87175.3|87199.4|87174.4|87215|87176.8|87198.3|87165|51
1633447760000|2021-10-05 15:29:20|87199.5|87174.5|87200.4|87175.4|87200.4|87175.4|87198|87173|41
1633447770000|2021-10-05 15:29:30|87200.6|87175.6|87203|87178|87216.8|87181.7|87199.6|87162.6|58
1633447780000|2021-10-05 15:29:40|87202.7|87177.7|87211.3|87186.3|87211.3|87186.3|87202.2|87177.2|52
1633447790000|2021-10-05 15:29:50|87209.2|87184.2|87210.7|87185.7|87223.4|87185.7|87208.5|87169.5|48
1633447800000|2021-10-05 15:30:00|87210.4|87185.4|87221.8|87171.8|87225.9|87187.8|87207.9|87169.9|53
1633447810000|2021-10-05 15:30:10|87221.9|87171.9|87222.8|87172.8|87224.2|87174.2|87221.1|87171.1|53
1633447820000|2021-10-05 15:30:20|87223.2|87173.2|87204.8|87179.8|87228.3|87181|87204.8|87167.1|50
1633447830000|2021-10-05 15:30:30|87204.7|87179.7|87218.8|87168.8|87223.3|87181.2|87204.7|87168.3|50
1633447840000|2021-10-05 15:30:40|87218.4|87168.4|87217.9|87167.9|87219.2|87169.2|87216.6|87166.6|46
1633447850000|2021-10-05 15:30:50|87218.1|87168.1|87242.5|87192.5|87242.5|87205.3|87217.4|87167.4|52
1633447860000|2021-10-05 15:31:00|87242.9|87192.9|87243.7|87193.7|87246.2|87207.9|87232.9|87191|62
1633447870000|2021-10-05 15:31:10|87243.4|87193.4|87244.6|87194.6|87247.7|87197.7|87242.5|87192.5|46
1633447880000|2021-10-05 15:31:20|87244.5|87194.5|87235.3|87185.3|87245.9|87195.9|87235.2|87185.2|60
1633447890000|2021-10-05 15:31:30|87234.9|87184.9|87238.6|87188.6|87238.6|87199|87222.2|87182.3|50
1633447900000|2021-10-05 15:31:40|87237.9|87187.9|87234.6|87184.6|87237.9|87198.9|87219.4|87182.5|59
1633447910000|2021-10-05 15:31:50|87236.3|87186.3|87235.7|87185.7|87238|87200.6|87217.2|87180.6|56
1633447920000|2021-10-05 15:32:00|87235.6|87185.6|87215.5|87190.5|87235.6|87196.7|87213.4|87184.7|61
1633447930000|2021-10-05 15:32:10|87215.6|87190.6|87228.7|87178.7|87231.7|87193|87214.8|87177.7|56
1633447940000|2021-10-05 15:32:20|87228.5|87178.5|87228.8|87178.8|87230.4|87180.4|87225.9|87175.9|60
1633447950000|2021-10-05 15:32:30|87228|87178|87232.9|87182.9|87233.8|87183.8|87227.9|87177.9|58
1633447960000|2021-10-05 15:32:40|87232.5|87182.5|87233.3|87183.3|87233.4|87183.4|87229.9|87179.9|52
1633447970000|2021-10-05 15:32:50|87232.7|87182.7|87232.5|87182.5|87233.8|87183.8|87230.5|87180.5|47
1633447980000|2021-10-05 15:33:00|87232.6|87182.6|87234.5|87184.5|87235.1|87185.1|87228.6|87178.6|58
1633447990000|2021-10-05 15:33:10|87234.9|87184.9|87234.3|87184.3|87234.9|87194.8|87218.7|87181.6|42
1633448000000|2021-10-05 15:33:20|87234.6|87184.6|87237.3|87187.3|87237.9|87187.9|87233.1|87183.1|50
1633448010000|2021-10-05 15:33:30|87235.4|87185.4|87236.3|87186.3|87239.4|87189.4|87234.7|87184.7|56
1633448020000|2021-10-05 15:33:40|87237|87187|87238.1|87188.1|87244.3|87194.3|87235.5|87185.5|65
1633448030000|2021-10-05 15:33:50|87237.9|87187.9|87231.1|87181.1|87237.9|87187.9|87231.1|87181.1|50
1633448040000|2021-10-05 15:34:00|87231.2|87181.2|87231.5|87181.5|87233.8|87183.8|87228|87178|61
1633448050000|2021-10-05 15:34:10|87231.1|87181.1|87225.6|87175.6|87232.5|87182.5|87225.2|87175.2|51
1633448060000|2021-10-05 15:34:20|87225.7|87175.7|87227.9|87177.9|87229.8|87179.8|87225.2|87175.2|44
1633448070000|2021-10-05 15:34:30|87227.6|87177.6|87228.4|87178.4|87229.8|87179.8|87226.4|87176.4|46
1633448080000|2021-10-05 15:34:40|87228.3|87178.3|87226.8|87176.8|87229.1|87179.1|87226.8|87176.8|40
1633448090000|2021-10-05 15:34:50|87227|87177|87221.5|87171.5|87230.3|87180.3|87220.4|87170.4|40
1633448100000|2021-10-05 15:35:00|87221.2|87171.2|87224.9|87174.9|87226.9|87176.9|87217.6|87167.6|64
1633448110000|2021-10-05 15:35:10|87227.4|87177.4|87233.5|87183.5|87233.5|87183.5|87225.9|87175.9|63
1633448120000|2021-10-05 15:35:20|87233.1|87183.1|87231.6|87181.6|87234.3|87184.3|87227.9|87177.9|69
1633448130000|2021-10-05 15:35:30|87231.5|87181.5|87230.4|87180.4|87231.5|87181.5|87229.9|87179.9|40
1633448140000|2021-10-05 15:35:40|87230.5|87180.5|87227.3|87177.3|87230.8|87180.8|87224.9|87174.9|42
1633448150000|2021-10-05 15:35:50|87226.4|87176.4|87228|87178|87229.5|87179.5|87223.7|87173.7|41
1633448160000|2021-10-05 15:36:00|87228.1|87178.1|87231.6|87181.6|87232.4|87191.8|87216.8|87176.4|50
1633448170000|2021-10-05 15:36:10|87231.1|87181.1|87233.8|87183.8|87234.3|87184.3|87230.5|87180.5|45
1633448180000|2021-10-05 15:36:20|87233.9|87183.9|87238.4|87188.4|87239.4|87189.4|87233.6|87183.6|44
1633448190000|2021-10-05 15:36:30|87236.9|87186.9|87237.9|87187.9|87239.6|87189.6|87232.2|87182.2|45
1633448200000|2021-10-05 15:36:40|87238.6|87188.6|87239.2|87189.2|87241.1|87191.1|87236.9|87186.9|51
1633448210000|2021-10-05 15:36:50|87240.7|87190.7|87243.3|87193.3|87243.3|87193.3|87239.9|87189.9|49
1633448220000|2021-10-05 15:37:00|87243.2|87193.2|87239.4|87189.4|87244.8|87194.8|87238.6|87188.6|61
1633448230000|2021-10-05 15:37:10|87238.5|87188.5|87233.9|87183.9|87239.1|87189.1|87231.5|87181.5|61
1633448240000|2021-10-05 15:37:20|87233.6|87183.6|87239.2|87189.2|87240.4|87190.4|87232.7|87182.7|57
1633448250000|2021-10-05 15:37:30|87238.8|87188.8|87237.6|87187.6|87239.2|87189.2|87235|87185|48
1633448260000|2021-10-05 15:37:40|87237.4|87187.4|87275.7|87225.7|87294.5|87244.5|87237.1|87187.1|74
1633448270000|2021-10-05 15:37:50|87277.6|87227.6|87281.5|87231.5|87285.1|87235.1|87275.7|87225.7|59
1633448280000|2021-10-05 15:38:00|87281|87231|87277|87227|87281|87231|87275.2|87225.2|63
1633448290000|2021-10-05 15:38:10|87276.8|87226.8|87277.5|87227.5|87283|87233|87276.8|87226.8|58
1633448300000|2021-10-05 15:38:20|87276.9|87226.9|87273.2|87223.2|87278.2|87228.2|87272.2|87222.2|51
1633448310000|2021-10-05 15:38:30|87273.5|87223.5|87277.8|87227.8|87278|87228|87271.5|87221.5|56
1633448320000|2021-10-05 15:38:40|87280.6|87230.6|87280.1|87230.1|87281.6|87231.6|87278.3|87228.3|42
1633448330000|2021-10-05 15:38:50|87279.5|87229.5|87278.9|87228.9|87279.5|87229.5|87278.2|87228.2|28
1633448340000|2021-10-05 15:39:00|87279.4|87229.4|87282.9|87232.9|87283.9|87233.9|87278.8|87228.8|48
1633448350000|2021-10-05 15:39:10|87282.2|87232.2|87282.5|87232.5|87283.3|87233.3|87282.1|87232.1|41
1633448360000|2021-10-05 15:39:20|87282.8|87232.8|87283.3|87233.3|87284.5|87234.5|87282.7|87232.7|37
1633448370000|2021-10-05 15:39:30|87284.5|87234.5|87281.1|87231.1|87284.5|87234.5|87278.5|87228.5|44
1633448380000|2021-10-05 15:39:40|87280.5|87230.5|87282.9|87232.9|87283.9|87233.9|87280.3|87230.3|51
1633448390000|2021-10-05 15:39:50|87283.1|87233.1|87283.6|87233.6|87283.6|87233.6|87281.7|87231.7|43
1633448400000|2021-10-05 15:40:00|87283.7|87233.7|87283.7|87233.7|87285|87235|87281.8|87231.8|48
1633448410000|2021-10-05 15:40:10|87284.1|87234.1|87285|87235|87286|87236|87282.8|87232.8|47
1633448420000|2021-10-05 15:40:20|87285.5|87235.5|87285.7|87235.7|87286.5|87236.5|87283|87233|42
1633448430000|2021-10-05 15:40:30|87286|87236|87291.2|87241.2|87291.9|87251.7|87272.7|87235.2|55
1633448440000|2021-10-05 15:40:40|87291|87241|87297.6|87247.6|87297.6|87247.6|87289.2|87239.2|61
1633448450000|2021-10-05 15:40:50|87298.6|87248.6|87307.3|87257.3|87308.3|87271.8|87280.7|87242.9|67
1633448460000|2021-10-05 15:41:00|87308.3|87258.3|87293.2|87268.2|87308.3|87268.2|87289.7|87253.4|58
1633448470000|2021-10-05 15:41:10|87293.3|87268.3|87292.6|87267.6|87306.1|87269.4|87292.6|87250|59
1633448480000|2021-10-05 15:41:20|87292.7|87267.7|87288.9|87263.9|87292.7|87267.7|87288.7|87263.7|33
1633448490000|2021-10-05 15:41:30|87286.5|87261.5|87288.3|87238.3|87296.3|87261.5|87285.6|87235.6|65
1633448500000|2021-10-05 15:41:40|87287.8|87237.8|87288.7|87238.7|87290.4|87240.4|87286|87236|50
1633448510000|2021-10-05 15:41:50|87289.8|87239.8|87288.1|87238.1|87290.3|87240.3|87287.6|87237.6|32
1633448520000|2021-10-05 15:42:00|87288|87238|87288.6|87238.6|87289|87239|87287|87237|29
1633448530000|2021-10-05 15:42:10|87288.9|87238.9|87286.5|87236.5|87289.2|87252|87275|87234.9|36
1633448540000|2021-10-05 15:42:20|87286|87236|87284|87234|87287.3|87237.3|87283.8|87233.8|28
1633448550000|2021-10-05 15:42:30|87284.3|87234.3|87293.2|87243.2|87294.4|87244.4|87284|87234|49
1633448560000|2021-10-05 15:42:40|87293.3|87243.3|87289.5|87239.5|87293.3|87253.3|87277.8|87239|36
1633448570000|2021-10-05 15:42:50|87289.6|87239.6|87292|87242|87293.5|87243.5|87289.6|87239.6|35
1633448580000|2021-10-05 15:43:00|87294.9|87244.9|87294.6|87244.6|87296.2|87246.2|87293.6|87243.6|46
1633448590000|2021-10-05 15:43:10|87294.9|87244.9|87293.4|87243.4|87295|87245|87292.8|87242.8|41
1633448600000|2021-10-05 15:43:20|87293.8|87243.8|87290.3|87240.3|87293.8|87243.8|87289.3|87239.3|34
1633448610000|2021-10-05 15:43:30|87290|87240|87290.9|87240.9|87290.9|87240.9|87286.3|87236.3|21
1633448620000|2021-10-05 15:43:40|87290.3|87240.3|87280.2|87255.2|87291.8|87256.9|87279.2|87240.1|36
1633448630000|2021-10-05 15:43:50|87280.5|87255.5|87292.6|87242.6|87293.2|87255.5|87279.4|87241.3|34
1633448640000|2021-10-05 15:44:00|87292.3|87242.3|87290.8|87240.8|87293.2|87255.5|87278.4|87240.6|42
1633448650000|2021-10-05 15:44:10|87290.4|87240.4|87290.1|87240.1|87291.7|87241.7|87290.1|87240.1|27
1633448660000|2021-10-05 15:44:20|87290.3|87240.3|87291.7|87241.7|87293.9|87243.9|87288|87238|40
1633448670000|2021-10-05 15:44:30|87291.6|87241.6|87293.6|87243.6|87294|87244|87290.9|87240.9|44
1633448680000|2021-10-05 15:44:40|87293.3|87243.3|87300.8|87250.8|87302.3|87252.3|87292.6|87242.6|43
1633448690000|2021-10-05 15:44:50|87300.2|87250.2|87302.2|87252.2|87303.6|87253.6|87300|87250|47
1633448700000|2021-10-05 15:45:00|87302|87252|87303.6|87253.6|87304.9|87254.9|87301.1|87251.1|29
1633448710000|2021-10-05 15:45:10|87303.5|87253.5|87301.9|87251.9|87304.2|87254.2|87301.4|87251.4|41
1633448720000|2021-10-05 15:45:20|87301.8|87251.8|87304|87254|87304.9|87254.9|87301.8|87251.8|24
1633448730000|2021-10-05 15:45:30|87304.1|87254.1|87302.4|87252.4|87304.2|87254.2|87302.4|87252.4|23
1633448740000|2021-10-05 15:45:40|87304.4|87254.4|87300.7|87250.7|87304.4|87254.4|87298.3|87248.3|50
1633448750000|2021-10-05 15:45:50|87302|87252|87303|87253|87304.1|87254.1|87300.5|87250.5|36
1633448760000|2021-10-05 15:46:00|87303.1|87253.1|87303.2|87253.2|87303.5|87253.5|87301.7|87251.7|36
1633448770000|2021-10-05 15:46:10|87303.1|87253.1|87302.7|87252.7|87303.2|87253.2|87301.7|87251.7|32
1633448780000|2021-10-05 15:46:20|87302.6|87252.6|87324.7|87274.7|87324.7|87274.7|87302.6|87252.6|44
1633448790000|2021-10-05 15:46:30|87325.5|87275.5|87329|87279|87330.8|87280.8|87325.2|87275.2|60
1633448800000|2021-10-05 15:46:40|87328.7|87278.7|87330.5|87280.5|87331.1|87281.1|87327.4|87277.4|49
1633448810000|2021-10-05 15:46:50|87330.6|87280.6|87329.6|87279.6|87330.7|87280.7|87328.4|87278.4|43
1633448820000|2021-10-05 15:47:00|87329.7|87279.7|87331.6|87281.6|87333.5|87283.5|87328.5|87278.5|38
1633448830000|2021-10-05 15:47:10|87331.7|87281.7|87332.1|87282.1|87334.5|87284.5|87329.2|87279.2|45
1633448840000|2021-10-05 15:47:20|87331.8|87281.8|87336.4|87286.4|87337.1|87287.1|87331.6|87281.6|35
1633448850000|2021-10-05 15:47:30|87336.7|87286.7|87340.1|87290.1|87340.1|87290.1|87335.5|87285.5|45
1633448860000|2021-10-05 15:47:40|87340.3|87290.3|87337.7|87287.7|87340.3|87290.3|87337.4|87287.4|48
1633448870000|2021-10-05 15:47:50|87338.9|87288.9|87336.8|87286.8|87338.9|87288.9|87335.3|87285.3|55
1633448880000|2021-10-05 15:48:00|87338|87288|87341.3|87291.3|87342.2|87292.2|87337.7|87287.7|53
1633448890000|2021-10-05 15:48:10|87340.9|87290.9|87342.1|87292.1|87343.5|87293.5|87340.9|87290.9|47
1633448900000|2021-10-05 15:48:20|87341.5|87291.5|87342.6|87292.6|87344.4|87294.4|87341.5|87291.5|33
1633448910000|2021-10-05 15:48:30|87343.8|87293.8|87346.4|87296.4|87347|87297|87343.2|87293.2|51
1633448920000|2021-10-05 15:48:40|87346.1|87296.1|87347.3|87297.3|87349|87299|87344.8|87294.8|46
1633448930000|2021-10-05 15:48:50|87347.1|87297.1|87346|87296|87348.3|87298.3|87345.8|87295.8|41
1633448940000|2021-10-05 15:49:00|87345.7|87295.7|87345.9|87295.9|87347.2|87297.2|87345.3|87295.3|40
1633448950000|2021-10-05 15:49:10|87346|87296|87349.3|87299.3|87351.5|87301.5|87343.4|87293.4|61
1633448960000|2021-10-05 15:49:20|87349.2|87299.2|87347.3|87297.3|87349.9|87299.9|87345.8|87295.8|43
1633448970000|2021-10-05 15:49:30|87347.2|87297.2|87345.3|87295.3|87347.4|87297.4|87343.9|87293.9|44
1633448980000|2021-10-05 15:49:40|87344.9|87294.9|87341|87291|87344.9|87294.9|87340.4|87290.4|56
1633448990000|2021-10-05 15:49:50|87340.4|87290.4|87340.1|87290.1|87341.2|87300.3|87324.3|87286.6|61
1633449000000|2021-10-05 15:50:00|87340.2|87290.2|87342.3|87292.3|87345.6|87295.6|87339.8|87289.8|55
1633449010000|2021-10-05 15:50:10|87341.8|87291.8|87339.6|87289.6|87342.4|87292.4|87338.5|87288.5|53
1633449020000|2021-10-05 15:50:20|87339.2|87289.2|87333.6|87283.6|87339.8|87289.8|87333.4|87283.4|59
1633449030000|2021-10-05 15:50:30|87333.9|87283.9|87329.1|87279.1|87335.9|87285.9|87327.5|87277.5|52
1633449040000|2021-10-05 15:50:40|87329.2|87279.2|87331.2|87281.2|87332.5|87282.5|87328.3|87278.3|45
1633449050000|2021-10-05 15:50:50|87332|87282|87332.6|87282.6|87333.3|87283.3|87331.7|87281.7|38
1633449060000|2021-10-05 15:51:00|87332.7|87282.7|87329.6|87279.6|87332.7|87282.7|87327.3|87277.3|54
1633449070000|2021-10-05 15:51:10|87330|87280|87329.3|87279.3|87330|87280|87328.7|87278.7|36
1633449080000|2021-10-05 15:51:20|87329.2|87279.2|87329.6|87279.6|87329.6|87279.6|87327.9|87277.9|27
1633449090000|2021-10-05 15:51:30|87329.1|87279.1|87330|87280|87333.3|87283.3|87326.3|87276.3|57
1633449100000|2021-10-05 15:51:40|87330.4|87280.4|87331.5|87281.5|87332.9|87282.9|87330.4|87280.4|34
1633449110000|2021-10-05 15:51:50|87331.2|87281.2|87332.2|87282.2|87332.2|87282.2|87330.8|87280.8|33
1633449120000|2021-10-05 15:52:00|87331.8|87281.8|87330.2|87280.2|87337.5|87287.5|87330.2|87280.2|52
1633449130000|2021-10-05 15:52:10|87330.1|87280.1|87326.7|87276.7|87332.6|87290.3|87313.6|87275.6|47
1633449140000|2021-10-05 15:52:20|87326.2|87276.2|87329.6|87279.6|87329.9|87279.9|87325.8|87275.8|37
1633449150000|2021-10-05 15:52:30|87329.4|87279.4|87329.1|87279.1|87330.7|87280.7|87326.7|87276.7|40
1633449160000|2021-10-05 15:52:40|87329.2|87279.2|87328.2|87278.2|87329.9|87279.9|87327.9|87277.9|37
1633449170000|2021-10-05 15:52:50|87328|87278|87328.6|87278.6|87329|87279|87327.6|87277.6|33
1633449180000|2021-10-05 15:53:00|87327.9|87277.9|87332.4|87282.4|87332.4|87282.4|87325.6|87275.6|42
1633449190000|2021-10-05 15:53:10|87332.9|87282.9|87326.9|87276.9|87334|87284|87325.2|87275.2|38
1633449200000|2021-10-05 15:53:20|87327|87277|87325.7|87275.7|87330.3|87280.3|87324.6|87274.6|34
1633449210000|2021-10-05 15:53:30|87326.3|87276.3|87319.4|87269.4|87326.3|87276.3|87319.4|87269.4|54
1633449220000|2021-10-05 15:53:40|87319.7|87269.7|87318.4|87268.4|87320.8|87270.8|87317.4|87267.4|53
1633449230000|2021-10-05 15:53:50|87317.9|87267.9|87319.2|87269.2|87320.3|87270.3|87316.2|87266.2|42
1633449240000|2021-10-05 15:54:00|87319.3|87269.3|87316.8|87266.8|87320.2|87270.2|87314.7|87264.7|38
1633449250000|2021-10-05 15:54:10|87317.3|87267.3|87319.4|87269.4|87319.4|87269.4|87316.8|87266.8|39
1633449260000|2021-10-05 15:54:20|87318.9|87268.9|87318.3|87268.3|87319.1|87269.1|87317|87267|38
1633449270000|2021-10-05 15:54:30|87318.4|87268.4|87320.1|87270.1|87320.6|87270.6|87317.6|87267.6|46
1633449280000|2021-10-05 15:54:40|87320.3|87270.3|87319.6|87269.6|87321.6|87271.6|87319.4|87269.4|42
1633449290000|2021-10-05 15:54:50|87319.7|87269.7|87318.1|87268.1|87319.7|87269.7|87317.4|87267.4|35
1633449300000|2021-10-05 15:55:00|87318.9|87268.9|87321.1|87271.1|87322.3|87272.3|87318.7|87268.7|41
1633449310000|2021-10-05 15:55:10|87321.3|87271.3|87323.9|87273.9|87324.5|87274.5|87315.9|87265.9|52
1633449320000|2021-10-05 15:55:20|87324.1|87274.1|87324.3|87274.3|87329.3|87279.3|87322.1|87272.1|60
1633449330000|2021-10-05 15:55:30|87324.2|87274.2|87332.8|87282.8|87333.5|87283.5|87323.6|87273.6|55
1633449340000|2021-10-05 15:55:40|87332.7|87282.7|87332.7|87282.7|87335.1|87285.1|87330.7|87280.7|53
1633449350000|2021-10-05 15:55:50|87332.6|87282.6|87327.7|87277.7|87332.6|87282.6|87327.1|87277.1|39
1633449360000|2021-10-05 15:56:00|87328.1|87278.1|87329.2|87279.2|87329.4|87279.4|87328.1|87278.1|32
1633449370000|2021-10-05 15:56:10|87329|87279|87325.5|87275.5|87329.5|87279.5|87323.8|87273.8|38
1633449380000|2021-10-05 15:56:20|87324.8|87274.8|87321|87271|87324.8|87274.8|87320|87270|45
1633449390000|2021-10-05 15:56:30|87321.8|87271.8|87316.9|87266.9|87321.8|87271.8|87316.4|87266.4|42
1633449400000|2021-10-05 15:56:40|87316.8|87266.8|87315.9|87265.9|87317.4|87267.4|87313.1|87263.1|28
1633449410000|2021-10-05 15:56:50|87316.1|87266.1|87313.2|87263.2|87316.1|87266.1|87312|87262|38
1633449420000|2021-10-05 15:57:00|87313.5|87263.5|87311.6|87261.6|87314|87264|87311.4|87261.4|28
1633449430000|2021-10-05 15:57:10|87311.5|87261.5|87313.1|87263.1|87313.9|87263.9|87307.5|87257.5|56
1633449440000|2021-10-05 15:57:20|87311.6|87261.6|87309.3|87259.3|87313.6|87263.6|87307.4|87257.4|50
1633449450000|2021-10-05 15:57:30|87309.6|87259.6|87321.9|87271.9|87323.1|87284.9|87308.4|87258.4|60
1633449460000|2021-10-05 15:57:40|87321.6|87271.6|87325.5|87275.5|87333|87283|87321.6|87271.6|60
1633449470000|2021-10-05 15:57:50|87325.1|87275.1|87311.9|87286.9|87325.1|87287.7|87311|87275.1|42
1633449480000|2021-10-05 15:58:00|87312.5|87287.5|87313.6|87288.6|87326.8|87290.2|87312.1|87276.8|39
1633449490000|2021-10-05 15:58:10|87313.5|87288.5|87326.7|87276.7|87327.5|87290.2|87312.9|87276.4|32
1633449500000|2021-10-05 15:58:20|87326.8|87276.8|87325|87275|87327.5|87277.5|87323.8|87273.8|48
1633449510000|2021-10-05 15:58:30|87325.8|87275.8|87325.1|87275.1|87326.1|87276.1|87324.7|87274.7|40
1633449520000|2021-10-05 15:58:40|87325|87275|87325.9|87275.9|87329.4|87291.6|87316.6|87274.6|39
1633449530000|2021-10-05 15:58:50|87324.4|87274.4|87326|87276|87327.2|87286.2|87310.4|87268|50
1633449540000|2021-10-05 15:59:00|87325.9|87275.9|87323.4|87273.4|87326.1|87276.1|87323.1|87273.1|41
1633449550000|2021-10-05 15:59:10|87323.9|87273.9|87320.1|87270.1|87324.6|87274.6|87318.5|87268.5|37
1633449560000|2021-10-05 15:59:20|87319.8|87269.8|87314.1|87264.1|87321.4|87271.4|87312.8|87262.8|51
1633449570000|2021-10-05 15:59:30|87314.5|87264.5|87315.2|87265.2|87315.5|87265.5|87313.6|87263.6|34
1633449580000|2021-10-05 15:59:40|87315.6|87265.6|87317.5|87267.5|87318.3|87268.3|87315.6|87265.6|37
1633449590000|2021-10-05 15:59:50|87317|87267|87324|87274|87326.2|87287.6|87311.4|87264.6|49
1633449600000|2021-10-05 16:00:00|87325.1|87275.1|87323.2|87273.2|87325.5|87275.5|87321.7|87271.7|45
1633449610000|2021-10-05 16:00:10|87323.7|87273.7|87325.7|87275.7|87328.8|87278.8|87323.5|87273.5|38
1633449620000|2021-10-05 16:00:20|87326.5|87276.5|87331.6|87281.6|87332.2|87282.2|87326|87276|43
1633449630000|2021-10-05 16:00:30|87332.2|87282.2|87333|87283|87335.7|87285.7|87331.9|87281.9|35
1633449640000|2021-10-05 16:00:40|87332.7|87282.7|87333.4|87283.4|87333.9|87283.9|87331.1|87281.1|50
1633449650000|2021-10-05 16:00:50|87333.6|87283.6|87324.3|87274.3|87333.6|87283.6|87324.1|87274.1|40
1633449660000|2021-10-05 16:01:00|87324.2|87274.2|87316.2|87266.2|87324.6|87274.6|87315|87265|49
1633449670000|2021-10-05 16:01:10|87315.2|87265.2|87315|87265|87317.6|87267.6|87314.9|87264.9|36
1633449680000|2021-10-05 16:01:20|87315.7|87265.7|87307.6|87257.6|87316.4|87266.4|87307.2|87257.2|46
1633449690000|2021-10-05 16:01:30|87307.8|87257.8|87307|87257|87307.8|87257.8|87304.3|87254.3|41
1633449700000|2021-10-05 16:01:40|87307.6|87257.6|87305.2|87255.2|87308.9|87258.9|87303|87253|48
1633449710000|2021-10-05 16:01:50|87304.9|87254.9|87306.9|87256.9|87306.9|87256.9|87304.5|87254.5|29
1633449720000|2021-10-05 16:02:00|87307.2|87257.2|87308.7|87258.7|87313|87263|87304.7|87254.7|41
1633449730000|2021-10-05 16:02:10|87308.5|87258.5|87302.4|87252.4|87308.5|87258.5|87301.2|87251.2|51
1633449740000|2021-10-05 16:02:20|87302.6|87252.6|87300.4|87250.4|87303|87253|87299.9|87249.9|34
1633449750000|2021-10-05 16:02:30|87300.3|87250.3|87299|87249|87302.1|87252.1|87297.8|87247.8|29
1633449760000|2021-10-05 16:02:40|87298.3|87248.3|87305.8|87255.8|87306.2|87256.2|87298.3|87248.3|29
1633449770000|2021-10-05 16:02:50|87302.9|87252.9|87298.2|87248.2|87304.7|87254.7|87297.4|87247.4|46
1633449780000|2021-10-05 16:03:00|87298.5|87248.5|87295.3|87245.3|87298.5|87248.5|87294.6|87244.6|42
1633449790000|2021-10-05 16:03:10|87295.2|87245.2|87292.5|87242.5|87296.5|87246.5|87292.3|87242.3|44
1633449800000|2021-10-05 16:03:20|87292.7|87242.7|87293.3|87243.3|87294.9|87244.9|87292.7|87242.7|29
1633449810000|2021-10-05 16:03:30|87293.2|87243.2|87293.1|87243.1|87293.7|87243.7|87292.1|87242.1|25
1633449820000|2021-10-05 16:03:40|87293.5|87243.5|87292|87242|87293.9|87243.9|87289.4|87239.4|26
1633449830000|2021-10-05 16:03:50|87291.7|87241.7|87289.6|87239.6|87292.2|87242.2|87288.6|87238.6|29
1633449840000|2021-10-05 16:04:00|87289.5|87239.5|87287.2|87237.2|87290.6|87240.6|87287.2|87237.2|36
1633449850000|2021-10-05 16:04:10|87287.4|87237.4|87282|87232|87287.8|87237.8|87282|87232|46
1633449860000|2021-10-05 16:04:20|87282.2|87232.2|87282.1|87232.1|87283.4|87233.4|87281|87231|29
1633449870000|2021-10-05 16:04:30|87282|87232|87285.8|87235.8|87286.7|87236.7|87281.8|87231.8|29
1633449880000|2021-10-05 16:04:40|87286.1|87236.1|87279.7|87229.7|87288.7|87238.7|87279.5|87229.5|46
1633449890000|2021-10-05 16:04:50|87280.5|87230.5|87278.9|87228.9|87280.8|87230.8|87278.2|87228.2|49
1633449900000|2021-10-05 16:05:00|87278.8|87228.8|87282.9|87232.9|87283.7|87233.7|87278.6|87228.6|41
1633449910000|2021-10-05 16:05:10|87282.8|87232.8|87280.8|87230.8|87282.8|87232.8|87277.8|87227.8|45
1633449920000|2021-10-05 16:05:20|87280.7|87230.7|87283.1|87233.1|87283.1|87233.1|87280.4|87230.4|30
1633449930000|2021-10-05 16:05:30|87283|87233|87283.9|87233.9|87284.5|87234.5|87282.8|87232.8|30
1633449940000|2021-10-05 16:05:40|87284.2|87234.2|87285.9|87235.9|87288.6|87238.6|87284.1|87234.1|38
1633449950000|2021-10-05 16:05:50|87285.8|87235.8|87287.6|87237.6|87289.2|87239.2|87285.7|87235.7|39
1633449960000|2021-10-05 16:06:00|87288.2|87238.2|87287.7|87237.7|87288.2|87238.2|87282.8|87232.8|58
1633449970000|2021-10-05 16:06:10|87287.8|87237.8|87287.3|87237.3|87288.7|87238.7|87286.4|87236.4|42
1633449980000|2021-10-05 16:06:20|87287.4|87237.4|87290.2|87240.2|87292.1|87242.1|87287.3|87237.3|40
1633449990000|2021-10-05 16:06:30|87290.5|87240.5|87293|87243|87293.3|87243.3|87290|87240|31
1633450000000|2021-10-05 16:06:40|87292.7|87242.7|87293.1|87243.1|87293.1|87243.1|87292.2|87242.2|27
1633450010000|2021-10-05 16:06:50|87293.2|87243.2|87297.1|87247.1|87297.7|87247.7|87293.2|87243.2|41
1633450020000|2021-10-05 16:07:00|87297.2|87247.2|87294.6|87244.6|87297.4|87247.4|87294.3|87244.3|39
1633450030000|2021-10-05 16:07:10|87294.3|87244.3|87294.6|87244.6|87294.8|87244.8|87293.3|87243.3|26
1633450040000|2021-10-05 16:07:20|87294.7|87244.7|87295|87245|87295.8|87245.8|87294.5|87244.5|30
1633450050000|2021-10-05 16:07:30|87294.9|87244.9|87295.7|87245.7|87295.7|87245.7|87294.2|87244.2|33
1633450060000|2021-10-05 16:07:40|87295.3|87245.3|87294.9|87244.9|87295.7|87245.7|87294.5|87244.5|31
1633450070000|2021-10-05 16:07:50|87294.8|87244.8|87295.2|87245.2|87295.4|87245.4|87294.4|87244.4|25
1633450080000|2021-10-05 16:08:00|87295.3|87245.3|87294.7|87244.7|87296|87246|87294.7|87244.7|34
1633450090000|2021-10-05 16:08:10|87295|87245|87294.7|87244.7|87295.4|87245.4|87294.3|87244.3|20
1633450100000|2021-10-05 16:08:20|87294.5|87244.5|87288.4|87238.4|87294.8|87244.8|87288.3|87238.3|33
1633450110000|2021-10-05 16:08:30|87288.3|87238.3|87287.2|87237.2|87288.7|87238.7|87286.8|87236.8|25
1633450120000|2021-10-05 16:08:40|87287.1|87237.1|87285.9|87235.9|87287.1|87237.1|87285.8|87235.8|15
1633450130000|2021-10-05 16:08:50|87286.3|87236.3|87286.1|87236.1|87286.5|87236.5|87285.6|87235.6|18
1633450140000|2021-10-05 16:09:00|87286|87236|87284.8|87234.8|87286.3|87236.3|87284.2|87234.2|35
1633450150000|2021-10-05 16:09:10|87284.6|87234.6|87287.8|87237.8|87287.8|87237.8|87284.1|87234.1|25
1633450160000|2021-10-05 16:09:20|87287.7|87237.7|87288.7|87238.7|87291|87241|87287.5|87237.5|40
1633450170000|2021-10-05 16:09:30|87288.6|87238.6|87293.7|87243.7|87294.1|87244.1|87288.6|87238.6|36
1633450180000|2021-10-05 16:09:40|87294|87244|87294.1|87244.1|87294.8|87244.8|87293.3|87243.3|26
1633450190000|2021-10-05 16:09:50|87294.3|87244.3|87295.2|87245.2|87295.4|87245.4|87293.5|87243.5|25
1633450200000|2021-10-05 16:10:00|87295.3|87245.3|87297.2|87247.2|87298.3|87248.3|87294.8|87244.8|43
1633450210000|2021-10-05 16:10:10|87297.3|87247.3|87296.1|87246.1|87297.7|87247.7|87296.1|87246.1|31
1633450220000|2021-10-05 16:10:20|87296.2|87246.2|87291.9|87241.9|87296.5|87246.5|87291.9|87241.9|36
1633450230000|2021-10-05 16:10:30|87292|87242|87285.7|87235.7|87292.1|87242.1|87285.2|87235.2|48
1633450240000|2021-10-05 16:10:40|87285.1|87235.1|87284.1|87234.1|87286.6|87236.6|87283.9|87233.9|38
1633450250000|2021-10-05 16:10:50|87284.2|87234.2|87285.8|87235.8|87287.7|87237.7|87284.2|87234.2|22
1633450260000|2021-10-05 16:11:00|87285.9|87235.9|87284.7|87234.7|87287.3|87237.3|87284.7|87234.7|40
1633450270000|2021-10-05 16:11:10|87284.6|87234.6|87285.4|87235.4|87285.9|87235.9|87283.1|87233.1|38
1633450280000|2021-10-05 16:11:20|87285|87235|87286.1|87236.1|87287.8|87237.8|87284.8|87234.8|35
1633450290000|2021-10-05 16:11:30|87286.4|87236.4|87288.7|87238.7|87291.5|87241.5|87286.3|87236.3|38
1633450300000|2021-10-05 16:11:40|87288.6|87238.6|87289.1|87239.1|87292.1|87242.1|87287.9|87237.9|33
1633450310000|2021-10-05 16:11:50|87289.4|87239.4|87292.4|87242.4|87293.6|87243.6|87288.8|87238.8|48
1633450320000|2021-10-05 16:12:00|87292.6|87242.6|87295.2|87245.2|87295.7|87245.7|87292.4|87242.4|39
1633450330000|2021-10-05 16:12:10|87295.3|87245.3|87291.6|87241.6|87295.8|87245.8|87290.6|87240.6|43
1633450340000|2021-10-05 16:12:20|87288.7|87238.7|87291.5|87241.5|87292.6|87242.6|87286.7|87236.7|54
1633450350000|2021-10-05 16:12:30|87291.4|87241.4|87292.4|87242.4|87295.7|87245.7|87290.5|87240.5|41
1633450360000|2021-10-05 16:12:40|87292.9|87242.9|87294.2|87244.2|87294.8|87244.8|87291.9|87241.9|26
1633450370000|2021-10-05 16:12:50|87294.1|87244.1|87291.9|87241.9|87294.3|87244.3|87291.9|87241.9|25
1633450380000|2021-10-05 16:13:00|87291.7|87241.7|87293.9|87243.9|87296.5|87246.5|87291.7|87241.7|30
1633450390000|2021-10-05 16:13:10|87296.2|87246.2|87294.6|87244.6|87296.2|87246.2|87294|87244|28
1633450400000|2021-10-05 16:13:20|87294.7|87244.7|87291.5|87241.5|87295.7|87245.7|87291.5|87241.5|31
1633450410000|2021-10-05 16:13:30|87292|87242|87292.9|87242.9|87295|87245|87291.2|87241.2|23
1633450420000|2021-10-05 16:13:40|87292.8|87242.8|87293.3|87243.3|87293.9|87243.9|87292.8|87242.8|25
1633450430000|2021-10-05 16:13:50|87292.9|87242.9|87292.6|87242.6|87293|87243|87291.1|87241.1|16
1633450440000|2021-10-05 16:14:00|87292.3|87242.3|87294.1|87244.1|87297.2|87247.2|87292.3|87242.3|38
1633450450000|2021-10-05 16:14:10|87294|87244|87293.2|87243.2|87294.2|87244.2|87292.8|87242.8|26
1633450460000|2021-10-05 16:14:20|87293.1|87243.1|87294.1|87244.1|87295.7|87245.7|87293.1|87243.1|30
1633450470000|2021-10-05 16:14:30|87294.2|87244.2|87298.1|87248.1|87300.8|87250.8|87293.2|87243.2|22
1633450480000|2021-10-05 16:14:40|87298|87248|87298.1|87248.1|87300.2|87250.2|87296.3|87246.3|39
1633450490000|2021-10-05 16:14:50|87297.8|87247.8|87299.3|87249.3|87302|87252|87297.8|87247.8|28
1633450500000|2021-10-05 16:15:00|87299.1|87249.1|87304.9|87254.9|87304.9|87254.9|87298.1|87248.1|47
1633450510000|2021-10-05 16:15:10|87304.6|87254.6|87307.3|87257.3|87310.4|87260.4|87302.6|87252.6|55
1633450520000|2021-10-05 16:15:20|87307.2|87257.2|87306.9|87256.9|87308.2|87258.2|87304|87254|44
1633450530000|2021-10-05 16:15:30|87306.5|87256.5|87303.6|87253.6|87306.8|87256.8|87303.6|87253.6|36
1633450540000|2021-10-05 16:15:40|87303.5|87253.5|87303|87253|87305|87255|87300.9|87250.9|41
1633450550000|2021-10-05 16:15:50|87302.7|87252.7|87304|87254|87304.4|87254.4|87302.1|87252.1|33
1633450560000|2021-10-05 16:16:00|87303.9|87253.9|87298.4|87248.4|87305.4|87255.4|87298.3|87248.3|41
1633450570000|2021-10-05 16:16:10|87298.5|87248.5|87290.9|87240.9|87298.5|87248.5|87290.3|87240.3|47
1633450580000|2021-10-05 16:16:20|87290.7|87240.7|87289.7|87239.7|87290.7|87240.7|87289.7|87239.7|21
1633450590000|2021-10-05 16:16:30|87290.2|87240.2|87288.3|87238.3|87290.2|87240.2|87285.8|87235.8|44
1633450600000|2021-10-05 16:16:40|87287.9|87237.9|87290.2|87240.2|87291.8|87241.8|87286.5|87236.5|43
1633450610000|2021-10-05 16:16:50|87290.3|87240.3|87295.5|87245.5|87296.4|87246.4|87289.7|87239.7|42
1633450620000|2021-10-05 16:17:00|87295.4|87245.4|87291.1|87241.1|87295.4|87245.4|87290.8|87240.8|51
1633450630000|2021-10-05 16:17:10|87290.8|87240.8|87294.5|87244.5|87295.7|87245.7|87289.6|87239.6|27
1633450640000|2021-10-05 16:17:20|87294.2|87244.2|87294.6|87244.6|87297|87247|87294.2|87244.2|45
1633450650000|2021-10-05 16:17:30|87294.9|87244.9|87301.2|87251.2|87301.4|87251.4|87294.9|87244.9|37
1633450660000|2021-10-05 16:17:40|87301|87251|87301.2|87251.2|87302.9|87252.9|87298.6|87248.6|49
1633450670000|2021-10-05 16:17:50|87300.9|87250.9|87302.6|87252.6|87302.8|87252.8|87300.6|87250.6|34
1633450680000|2021-10-05 16:18:00|87302.4|87252.4|87300.5|87250.5|87302.4|87252.4|87300.5|87250.5|35
1633450690000|2021-10-05 16:18:10|87301.2|87251.2|87314.6|87264.6|87316.7|87266.7|87301.1|87251.1|42
1633450700000|2021-10-05 16:18:20|87315.5|87265.5|87316.6|87266.6|87317.3|87267.3|87315.2|87265.2|38
1633450710000|2021-10-05 16:18:30|87316.9|87266.9|87313.2|87263.2|87318.1|87268.1|87312.5|87262.5|43
1633450720000|2021-10-05 16:18:40|87313|87263|87313.9|87263.9|87313.9|87263.9|87312.2|87262.2|38
1633450730000|2021-10-05 16:18:50|87314.1|87264.1|87318.7|87268.7|87320.8|87270.8|87313|87263|45
1633450740000|2021-10-05 16:19:00|87319|87269|87318.8|87268.8|87322.8|87272.8|87318.7|87268.7|45
1633450750000|2021-10-05 16:19:10|87318.9|87268.9|87322.5|87272.5|87322.5|87272.5|87318.2|87268.2|42
1633450760000|2021-10-05 16:19:20|87322.2|87272.2|87324.1|87274.1|87329.1|87279.1|87321|87271|46
1633450770000|2021-10-05 16:19:30|87324.5|87274.5|87327.6|87277.6|87327.7|87277.7|87324|87274|36
1633450780000|2021-10-05 16:19:40|87327.3|87277.3|87323.4|87273.4|87327.5|87277.5|87322.7|87272.7|40
1633450790000|2021-10-05 16:19:50|87323.9|87273.9|87325.2|87275.2|87326.1|87276.1|87323.4|87273.4|37
1633450800000|2021-10-05 16:20:00|87324.9|87274.9|87327.4|87277.4|87327.7|87277.7|87324.8|87274.8|35
1633450810000|2021-10-05 16:20:10|87327.1|87277.1|87328|87278|87329.1|87279.1|87325.7|87275.7|42
1633450820000|2021-10-05 16:20:20|87329.3|87279.3|87332.6|87282.6|87333.8|87283.8|87328.5|87278.5|53
1633450830000|2021-10-05 16:20:30|87333.3|87283.3|87338.8|87288.8|87340.3|87290.3|87332.8|87282.8|58
1633450840000|2021-10-05 16:20:40|87338.7|87288.7|87336|87286|87338.7|87288.7|87332|87282|53
1633450850000|2021-10-05 16:20:50|87335.7|87285.7|87336.1|87286.1|87337.8|87287.8|87335.3|87285.3|41
1633450860000|2021-10-05 16:21:00|87336|87286|87339|87289|87339.2|87289.2|87335.9|87285.9|52
1633450870000|2021-10-05 16:21:10|87338.9|87288.9|87337.4|87287.4|87338.9|87288.9|87336.1|87286.1|56
1633450880000|2021-10-05 16:21:20|87337.5|87287.5|87342.2|87292.2|87342.2|87292.2|87336.6|87286.6|36
1633450890000|2021-10-05 16:21:30|87342.1|87292.1|87342.7|87292.7|87347.4|87297.4|87341.9|87291.9|47
1633450900000|2021-10-05 16:21:40|87344.1|87294.1|87343.7|87293.7|87344.1|87294.1|87339.4|87289.4|39
1633450910000|2021-10-05 16:21:50|87343.5|87293.5|87344.5|87294.5|87345|87295|87343.1|87293.1|30
1633450920000|2021-10-05 16:22:00|87344.7|87294.7|87343.5|87293.5|87345.6|87295.6|87343.5|87293.5|32
1633450930000|2021-10-05 16:22:10|87343.6|87293.6|87340.6|87290.6|87344.5|87294.5|87340.6|87290.6|34
1633450940000|2021-10-05 16:22:20|87340.5|87290.5|87340.4|87290.4|87341.2|87291.2|87337.6|87287.6|39
1633450950000|2021-10-05 16:22:30|87340.5|87290.5|87339.7|87289.7|87340.5|87290.5|87339.7|87289.7|24
1633450960000|2021-10-05 16:22:40|87339.5|87289.5|87339.4|87289.4|87340.7|87290.7|87339.4|87289.4|26
1633450970000|2021-10-05 16:22:50|87339.5|87289.5|87340.8|87290.8|87341.2|87291.2|87339.1|87289.1|27
1633450980000|2021-10-05 16:23:00|87340.5|87290.5|87340.1|87290.1|87341.7|87291.7|87339.9|87289.9|21
1633450990000|2021-10-05 16:23:10|87340.5|87290.5|87340.1|87290.1|87341.4|87291.4|87339.7|87289.7|38
1633451000000|2021-10-05 16:23:20|87339.9|87289.9|87335.6|87285.6|87341.1|87291.1|87334.3|87284.3|43
1633451010000|2021-10-05 16:23:30|87335.4|87285.4|87336.1|87286.1|87337.1|87287.1|87335.4|87285.4|29
1633451020000|2021-10-05 16:23:40|87336|87286|87339.1|87289.1|87339.1|87289.1|87336|87286|22
1633451030000|2021-10-05 16:23:50|87339.6|87289.6|87342|87292|87342.7|87292.7|87339.4|87289.4|46
1633451040000|2021-10-05 16:24:00|87345.6|87295.6|87333.8|87308.8|87347.2|87309.9|87333.6|87293.5|43
1633451050000|2021-10-05 16:24:10|87333.2|87308.2|87348|87298|87348.5|87311.6|87333.2|87296|36
1633451060000|2021-10-05 16:24:20|87347.9|87297.9|87338.2|87288.2|87349.3|87299.3|87337.3|87287.3|44
1633451070000|2021-10-05 16:24:30|87336.9|87286.9|87338.9|87288.9|87339.6|87289.6|87333.5|87283.5|57
1633451080000|2021-10-05 16:24:40|87338.7|87288.7|87344|87294|87348.3|87298.3|87338.2|87288.2|44
1633451090000|2021-10-05 16:24:50|87343.9|87293.9|87347.7|87297.7|87351.2|87301.2|87343.7|87293.7|54
1633451100000|2021-10-05 16:25:00|87347.6|87297.6|87346.9|87296.9|87349|87299|87346.7|87296.7|35
1633451110000|2021-10-05 16:25:10|87346.8|87296.8|87347.5|87297.5|87349.7|87299.7|87345.3|87295.3|50
1633451120000|2021-10-05 16:25:20|87346.8|87296.8|87344.4|87294.4|87347.8|87297.8|87344.4|87294.4|37
1633451130000|2021-10-05 16:25:30|87344.8|87294.8|87337.2|87287.2|87347.5|87297.5|87337.2|87287.2|40
1633451140000|2021-10-05 16:25:40|87337.3|87287.3|87341|87291|87348.7|87298.7|87336.3|87286.3|50
1633451150000|2021-10-05 16:25:50|87340.6|87290.6|87338.9|87288.9|87340.9|87290.9|87331|87281|64
1633451160000|2021-10-05 16:26:00|87339.6|87289.6|87342.8|87292.8|87349.4|87299.4|87339.6|87289.6|64
1633451170000|2021-10-05 16:26:10|87342.4|87292.4|87337.1|87287.1|87342.7|87292.7|87334.1|87284.1|54
1633451180000|2021-10-05 16:26:20|87336.5|87286.5|87333.5|87283.5|87337.3|87287.3|87333.5|87283.5|36
1633451190000|2021-10-05 16:26:30|87333.6|87283.6|87335.1|87285.1|87337.9|87287.9|87332|87282|49
1633451200000|2021-10-05 16:26:40|87332.7|87282.7|87325.2|87275.2|87334.5|87284.5|87325.2|87275.2|52
1633451210000|2021-10-05 16:26:50|87325.9|87275.9|87325.2|87275.2|87326|87276|87323.4|87273.4|37
1633451220000|2021-10-05 16:27:00|87324.8|87274.8|87325.1|87275.1|87326.7|87276.7|87324.6|87274.6|37
1633451230000|2021-10-05 16:27:10|87325|87275|87323.4|87273.4|87326|87276|87323.3|87273.3|34
1633451240000|2021-10-05 16:27:20|87324|87274|87324.6|87274.6|87324.6|87274.6|87319.1|87269.1|40
1633451250000|2021-10-05 16:27:30|87323.9|87273.9|87321.8|87271.8|87324.2|87274.2|87321|87271|36
1633451260000|2021-10-05 16:27:40|87321.6|87271.6|87322.2|87272.2|87322.5|87272.5|87321.5|87271.5|23
1633451270000|2021-10-05 16:27:50|87322.1|87272.1|87323.6|87273.6|87324.4|87274.4|87321.8|87271.8|25
1633451280000|2021-10-05 16:28:00|87324|87274|87324.8|87274.8|87325.5|87275.5|87323.5|87273.5|33
1633451290000|2021-10-05 16:28:10|87325.2|87275.2|87324.2|87274.2|87325.5|87275.5|87323.2|87273.2|26
1633451300000|2021-10-05 16:28:20|87324.3|87274.3|87323.4|87273.4|87325.1|87275.1|87323.4|87273.4|35
1633451310000|2021-10-05 16:28:30|87323.5|87273.5|87323.2|87273.2|87323.7|87273.7|87322.6|87272.6|24
1633451320000|2021-10-05 16:28:40|87323.3|87273.3|87319.2|87269.2|87323.5|87273.5|87318.8|87268.8|36
1633451330000|2021-10-05 16:28:50|87318.9|87268.9|87325.4|87275.4|87327.5|87277.5|87318.9|87268.9|42
1633451340000|2021-10-05 16:29:00|87325.3|87275.3|87330|87280|87330.4|87280.4|87325.3|87275.3|52
1633451350000|2021-10-05 16:29:10|87330.1|87280.1|87329.2|87279.2|87330.1|87280.1|87329.2|87279.2|29
1633451360000|2021-10-05 16:29:20|87329.4|87279.4|87325.5|87275.5|87330.3|87280.3|87325.5|87275.5|43
1633451370000|2021-10-05 16:29:30|87325.2|87275.2|87324.7|87274.7|87326.1|87276.1|87324.5|87274.5|39
1633451380000|2021-10-05 16:29:40|87324.6|87274.6|87325.5|87275.5|87325.7|87275.7|87323.2|87273.2|42
1633451390000|2021-10-05 16:29:50|87325.6|87275.6|87326|87276|87326.8|87276.8|87325.1|87275.1|29
1633451400000|2021-10-05 16:30:00|87325.9|87275.9|87328.9|87278.9|87331|87281|87325.9|87275.9|37
1633451410000|2021-10-05 16:30:10|87328.5|87278.5|87331.8|87281.8|87332.4|87282.4|87328.5|87278.5|43
1633451420000|2021-10-05 16:30:20|87332.1|87282.1|87331.6|87281.6|87332.3|87282.3|87330.9|87280.9|27
1633451430000|2021-10-05 16:30:30|87330.9|87280.9|87335.1|87285.1|87336.4|87286.4|87330.9|87280.9|36
1633451440000|2021-10-05 16:30:40|87335|87285|87334.1|87284.1|87335.1|87285.1|87333.8|87283.8|25
1633451450000|2021-10-05 16:30:50|87335.1|87285.1|87336.2|87286.2|87337.6|87287.6|87334.4|87284.4|33
1633451460000|2021-10-05 16:31:00|87335.8|87285.8|87335|87285|87336.7|87286.7|87334.4|87284.4|37
1633451470000|2021-10-05 16:31:10|87335.2|87285.2|87341.3|87291.3|87341.3|87291.3|87333|87283|45
1633451480000|2021-10-05 16:31:20|87341.2|87291.2|87346.3|87296.3|87346.3|87296.3|87341.1|87291.1|41
1633451490000|2021-10-05 16:31:30|87345.6|87295.6|87340.6|87290.6|87347.5|87297.5|87337.4|87287.4|49
1633451500000|2021-10-05 16:31:40|87340.8|87290.8|87343.9|87293.9|87345.9|87295.9|87340.6|87290.6|42
1633451510000|2021-10-05 16:31:50|87344.1|87294.1|87345.9|87295.9|87347.4|87297.4|87340.4|87290.4|52
1633451520000|2021-10-05 16:32:00|87345.8|87295.8|87346.7|87296.7|87347.6|87297.6|87345.2|87295.2|33
1633451530000|2021-10-05 16:32:10|87346|87296|87342.7|87292.7|87347.7|87297.7|87342.4|87292.4|47
1633451540000|2021-10-05 16:32:20|87342.4|87292.4|87340.2|87290.2|87342.4|87292.4|87340.2|87290.2|37
1633451550000|2021-10-05 16:32:30|87340.3|87290.3|87339.7|87289.7|87340.6|87290.6|87339.3|87289.3|25
1633451560000|2021-10-05 16:32:40|87340.4|87290.4|87339.8|87289.8|87340.8|87290.8|87339.7|87289.7|28
1633451570000|2021-10-05 16:32:50|87339.9|87289.9|87332.5|87282.5|87342.5|87292.5|87332.4|87282.4|32
1633451580000|2021-10-05 16:33:00|87332.3|87282.3|87333.6|87283.6|87334.1|87284.1|87332.3|87282.3|34
1633451590000|2021-10-05 16:33:10|87333.7|87283.7|87337.2|87287.2|87337.6|87287.6|87333.2|87283.2|24
1633451600000|2021-10-05 16:33:20|87336.5|87286.5|87334.6|87284.6|87338.5|87288.5|87333.8|87283.8|36
1633451610000|2021-10-05 16:33:30|87334.8|87284.8|87335.4|87285.4|87335.8|87285.8|87334.4|87284.4|30
1633451620000|2021-10-05 16:33:40|87334.9|87284.9|87335.1|87285.1|87336.8|87286.8|87334.9|87284.9|27
1633451630000|2021-10-05 16:33:50|87335.2|87285.2|87332.4|87282.4|87335.6|87285.6|87332.4|87282.4|35
1633451640000|2021-10-05 16:34:00|87332.7|87282.7|87331.6|87281.6|87332.7|87282.7|87329.9|87279.9|37
1633451650000|2021-10-05 16:34:10|87331.7|87281.7|87331.8|87281.8|87333.1|87283.1|87331.1|87281.1|31
1633451660000|2021-10-05 16:34:20|87332.2|87282.2|87332|87282|87332.3|87282.3|87331.7|87281.7|27
1633451670000|2021-10-05 16:34:30|87332.1|87282.1|87333.3|87283.3|87333.8|87283.8|87331|87281|22
1633451680000|2021-10-05 16:34:40|87333.6|87283.6|87333.6|87283.6|87333.6|87283.6|87333.2|87283.2|12
1633451690000|2021-10-05 16:34:50|87333.5|87283.5|87333.5|87283.5|87334|87284|87332.9|87282.9|18
1633451700000|2021-10-05 16:35:00|87333.6|87283.6|87334.3|87284.3|87334.8|87284.8|87333.6|87283.6|32
1633451710000|2021-10-05 16:35:10|87334.9|87284.9|87335.9|87285.9|87336.1|87286.1|87334.4|87284.4|25
1633451720000|2021-10-05 16:35:20|87336|87286|87336.2|87286.2|87336.4|87286.4|87334.9|87284.9|20
1633451730000|2021-10-05 16:35:30|87336.3|87286.3|87338.1|87288.1|87338.1|87288.1|87334.9|87284.9|29
1633451740000|2021-10-05 16:35:40|87338.3|87288.3|87335.9|87285.9|87338.3|87288.3|87335.3|87285.3|43
1633451750000|2021-10-05 16:35:50|87335.8|87285.8|87336.4|87286.4|87337.3|87287.3|87335.2|87285.2|35
1633451760000|2021-10-05 16:36:00|87336.5|87286.5|87338.6|87288.6|87339.4|87289.4|87336.4|87286.4|40
1633451770000|2021-10-05 16:36:10|87338.4|87288.4|87340.1|87290.1|87340.1|87290.1|87336.8|87286.8|30
1633451780000|2021-10-05 16:36:20|87340|87290|87343|87293|87343.4|87293.4|87339.3|87289.3|42
1633451790000|2021-10-05 16:36:30|87343.1|87293.1|87344.1|87294.1|87345.7|87295.7|87342.3|87292.3|36
1633451800000|2021-10-05 16:36:40|87345.5|87295.5|87352.1|87302.1|87352.1|87310.7|87335.2|87294.5|39
1633451810000|2021-10-05 16:36:50|87351.4|87301.4|87350.4|87300.4|87352.4|87302.4|87350|87300|37
1633451820000|2021-10-05 16:37:00|87350.5|87300.5|87349.9|87299.9|87350.5|87300.5|87349.1|87299.1|24
1633451830000|2021-10-05 16:37:10|87349.5|87299.5|87350.1|87300.1|87353.2|87303.2|87349.2|87299.2|34
1633451840000|2021-10-05 16:37:20|87350|87300|87351.7|87301.7|87351.7|87301.7|87349.9|87299.9|19
1633451850000|2021-10-05 16:37:30|87351.5|87301.5|87356.3|87306.3|87356.6|87306.6|87351|87301|43
1633451860000|2021-10-05 16:37:40|87355.9|87305.9|87351.3|87301.3|87355.9|87305.9|87351.3|87301.3|28
1633451870000|2021-10-05 16:37:50|87351.5|87301.5|87348.1|87298.1|87351.9|87301.9|87347.8|87297.8|37
1633451880000|2021-10-05 16:38:00|87347.8|87297.8|87344.9|87294.9|87348.6|87298.6|87344.9|87294.9|31
1633451890000|2021-10-05 16:38:10|87344.6|87294.6|87347.1|87297.1|87347.8|87297.8|87344.2|87294.2|30
1633451900000|2021-10-05 16:38:20|87347.2|87297.2|87348.2|87298.2|87348.3|87298.3|87347.2|87297.2|17
1633451910000|2021-10-05 16:38:30|87348|87298|87347.7|87297.7|87348.3|87298.3|87347.5|87297.5|14
1633451920000|2021-10-05 16:38:40|87347.9|87297.9|87348.1|87298.1|87348.3|87298.3|87347.9|87297.9|15
1633451930000|2021-10-05 16:38:50|87348.2|87298.2|87352.4|87302.4|87352.4|87302.4|87348|87298|24
1633451940000|2021-10-05 16:39:00|87352.5|87302.5|87354.3|87304.3|87354.4|87304.4|87351.2|87301.2|37
1633451950000|2021-10-05 16:39:10|87354.4|87304.4|87354.9|87304.9|87355.2|87305.2|87354.3|87304.3|23
1633451960000|2021-10-05 16:39:20|87355|87305|87360.9|87310.9|87360.9|87310.9|87354.1|87304.1|50
1633451970000|2021-10-05 16:39:30|87360.8|87310.8|87360.5|87310.5|87361.1|87311.1|87360.1|87310.1|36
1633451980000|2021-10-05 16:39:40|87360.3|87310.3|87360.4|87310.4|87360.8|87310.8|87360.3|87310.3|21
1633451990000|2021-10-05 16:39:50|87360.5|87310.5|87353.9|87303.9|87361|87311|87353.9|87303.9|39
1633452000000|2021-10-05 16:40:00|87354|87304|87351.9|87301.9|87354|87304|87351.6|87301.6|40
1633452010000|2021-10-05 16:40:10|87352.3|87302.3|87353.3|87303.3|87353.7|87303.7|87352.3|87302.3|29
1633452020000|2021-10-05 16:40:20|87353.2|87303.2|87353.3|87303.3|87353.8|87303.8|87351.9|87301.9|26
1633452030000|2021-10-05 16:40:30|87353.1|87303.1|87351.9|87301.9|87353.6|87303.6|87351.9|87301.9|26
1633452040000|2021-10-05 16:40:40|87351.8|87301.8|87349.6|87299.6|87351.8|87301.8|87349|87299|35
1633452050000|2021-10-05 16:40:50|87349.7|87299.7|87346.3|87296.3|87349.8|87299.8|87346.3|87296.3|28
1633452060000|2021-10-05 16:41:00|87346.7|87296.7|87348.8|87298.8|87348.8|87298.8|87346.2|87296.2|40
1633452070000|2021-10-05 16:41:10|87349.1|87299.1|87347.9|87297.9|87349.8|87299.8|87347.1|87297.1|39
1633452080000|2021-10-05 16:41:20|87348.1|87298.1|87341.8|87291.8|87348.1|87298.1|87341.6|87291.6|51
1633452090000|2021-10-05 16:41:30|87342.8|87292.8|87347.4|87297.4|87349.1|87299.1|87341.1|87291.1|44
1633452100000|2021-10-05 16:41:40|87347.7|87297.7|87347.7|87297.7|87348.7|87298.7|87347.5|87297.5|26
1633452110000|2021-10-05 16:41:50|87347.6|87297.6|87348.4|87298.4|87348.7|87298.7|87347.5|87297.5|24
1633452120000|2021-10-05 16:42:00|87348.2|87298.2|87347.8|87297.8|87348.2|87298.2|87347.2|87297.2|32
1633452130000|2021-10-05 16:42:10|87348.8|87298.8|87351.6|87301.6|87352.1|87302.1|87348.2|87298.2|32
1633452140000|2021-10-05 16:42:20|87352|87302|87352.7|87302.7|87353.2|87303.2|87351.3|87301.3|34
1633452150000|2021-10-05 16:42:30|87352.6|87302.6|87350.9|87300.9|87352.7|87302.7|87350.9|87300.9|29
1633452160000|2021-10-05 16:42:40|87351.1|87301.1|87350.6|87300.6|87351.7|87301.7|87350.2|87300.2|25
1633452170000|2021-10-05 16:42:50|87350.7|87300.7|87350.4|87300.4|87351.5|87301.5|87350.1|87300.1|34
1633452180000|2021-10-05 16:43:00|87351.1|87301.1|87354.2|87304.2|87354.4|87304.4|87350.9|87300.9|29
1633452190000|2021-10-05 16:43:10|87354.4|87304.4|87354.4|87304.4|87355.1|87305.1|87353.7|87303.7|29
1633452200000|2021-10-05 16:43:20|87354.5|87304.5|87356.8|87306.8|87358.3|87308.3|87354.3|87304.3|37
1633452210000|2021-10-05 16:43:30|87357.3|87307.3|87358.2|87308.2|87358.6|87308.6|87356.5|87306.5|25
1633452220000|2021-10-05 16:43:40|87358.5|87308.5|87358.7|87308.7|87359.1|87309.1|87358.1|87308.1|19
1633452230000|2021-10-05 16:43:50|87360.1|87310.1|87357.8|87307.8|87360.9|87310.9|87357.5|87307.5|39
1633452240000|2021-10-05 16:44:00|87357.5|87307.5|87356.4|87306.4|87357.5|87307.5|87356.2|87306.2|18
1633452250000|2021-10-05 16:44:10|87356.5|87306.5|87364.9|87314.9|87365.3|87315.3|87355.2|87305.2|37
1633452260000|2021-10-05 16:44:20|87364.6|87314.6|87369.9|87319.9|87371|87321|87364.4|87314.4|54
1633452270000|2021-10-05 16:44:30|87370|87320|87368.9|87318.9|87370|87320|87368.8|87318.8|24
1633452280000|2021-10-05 16:44:40|87369.3|87319.3|87367.4|87317.4|87369.7|87319.7|87367.4|87317.4|28
1633452290000|2021-10-05 16:44:50|87367.2|87317.2|87366.7|87316.7|87367.5|87317.5|87366.4|87316.4|24
1633452300000|2021-10-05 16:45:00|87366.8|87316.8|87366.7|87316.7|87367.8|87317.8|87366.3|87316.3|38
1633452310000|2021-10-05 16:45:10|87366.9|87316.9|87366.8|87316.8|87367.2|87317.2|87366.3|87316.3|40
1633452320000|2021-10-05 16:45:20|87366.9|87316.9|87362.6|87312.6|87367.4|87317.4|87362.3|87312.3|53
1633452330000|2021-10-05 16:45:30|87362.5|87312.5|87362.1|87312.1|87367|87317|87361.8|87311.8|49
1633452340000|2021-10-05 16:45:40|87362|87312|87361.2|87311.2|87363|87313|87360.4|87310.4|32
1633452350000|2021-10-05 16:45:50|87361|87311|87360.3|87310.3|87361.8|87311.8|87359.9|87309.9|41
1633452360000|2021-10-05 16:46:00|87360.2|87310.2|87357|87307|87361.3|87311.3|87357|87307|39
1633452370000|2021-10-05 16:46:10|87356.8|87306.8|87348.8|87298.8|87356.8|87306.8|87347.6|87297.6|46
1633452380000|2021-10-05 16:46:20|87349.1|87299.1|87350.3|87300.3|87352.3|87302.3|87346|87296|50
1633452390000|2021-10-05 16:46:30|87350.2|87300.2|87350|87300|87353|87303|87348.8|87298.8|41
1633452400000|2021-10-05 16:46:40|87349.6|87299.6|87348.1|87298.1|87350.7|87300.7|87346.9|87296.9|31
1633452410000|2021-10-05 16:46:50|87348|87298|87339.6|87289.6|87348.3|87298.3|87339.4|87289.4|28
1633452420000|2021-10-05 16:47:00|87339.3|87289.3|87345.6|87295.6|87345.6|87295.6|87338.7|87288.7|47
1633452430000|2021-10-05 16:47:10|87347.3|87297.3|87348.5|87298.5|87348.9|87298.9|87344.2|87294.2|48
1633452440000|2021-10-05 16:47:20|87348.4|87298.4|87350.1|87300.1|87350.6|87300.6|87347.6|87297.6|35
1633452450000|2021-10-05 16:47:30|87350.2|87300.2|87350.9|87300.9|87350.9|87300.9|87348.2|87298.2|35
1633452460000|2021-10-05 16:47:40|87351.1|87301.1|87352.8|87302.8|87352.8|87302.8|87350.8|87300.8|44
1633452470000|2021-10-05 16:47:50|87353|87303|87351|87301|87353.2|87303.2|87350.6|87300.6|37
1633452480000|2021-10-05 16:48:00|87351.3|87301.3|87351.1|87301.1|87352.7|87302.7|87350.7|87300.7|38
1633452490000|2021-10-05 16:48:10|87351|87301|87351.9|87301.9|87352.1|87302.1|87350.5|87300.5|28
1633452500000|2021-10-05 16:48:20|87352.1|87302.1|87352|87302|87353.7|87303.7|87350.5|87300.5|41
1633452510000|2021-10-05 16:48:30|87352.2|87302.2|87352.2|87302.2|87353.1|87303.1|87351.1|87301.1|37
1633452520000|2021-10-05 16:48:40|87352.3|87302.3|87352.5|87302.5|87352.7|87302.7|87350.9|87300.9|33
1633452530000|2021-10-05 16:48:50|87352.2|87302.2|87352.6|87302.6|87352.8|87302.8|87351.4|87301.4|25
1633452540000|2021-10-05 16:49:00|87353|87303|87352.8|87302.8|87353.4|87303.4|87352.1|87302.1|30
1633452550000|2021-10-05 16:49:10|87352.9|87302.9|87349.5|87299.5|87352.9|87302.9|87348.9|87298.9|40
1633452560000|2021-10-05 16:49:20|87349.2|87299.2|87356.9|87306.9|87356.9|87306.9|87347|87297|48
1633452570000|2021-10-05 16:49:30|87357|87307|87356.3|87306.3|87357.2|87307.2|87356|87306|16
1633452580000|2021-10-05 16:49:40|87356.2|87306.2|87354.8|87304.8|87356.2|87306.2|87354.8|87304.8|20
1633452590000|2021-10-05 16:49:50|87355.3|87305.3|87357.5|87307.5|87359.2|87309.2|87355.1|87305.1|22
1633452600000|2021-10-05 16:50:00|87358.1|87308.1|87357.5|87307.5|87358.1|87308.1|87357|87307|28
1633452610000|2021-10-05 16:50:10|87358.7|87308.7|87357.7|87307.7|87358.7|87308.7|87357.5|87307.5|18
1633452620000|2021-10-05 16:50:20|87357.8|87307.8|87358.1|87308.1|87360|87310|87357.7|87307.7|27
1633452630000|2021-10-05 16:50:30|87358.2|87308.2|87357.9|87307.9|87358.6|87308.6|87357.9|87307.9|15
1633452640000|2021-10-05 16:50:40|87358|87308|87355.1|87305.1|87358|87308|87354.9|87304.9|14
1633452650000|2021-10-05 16:50:50|87354.6|87304.6|87351.8|87301.8|87355.3|87305.3|87351.3|87301.3|40
1633452660000|2021-10-05 16:51:00|87351.5|87301.5|87349.7|87299.7|87351.8|87301.8|87349.6|87299.6|29
1633452670000|2021-10-05 16:51:10|87349.6|87299.6|87348.4|87298.4|87349.9|87299.9|87347.4|87297.4|28
1633452680000|2021-10-05 16:51:20|87348.3|87298.3|87349.2|87299.2|87350.6|87300.6|87346.9|87296.9|42
1633452690000|2021-10-05 16:51:30|87349.1|87299.1|87348.5|87298.5|87349.4|87299.4|87348.5|87298.5|25
1633452700000|2021-10-05 16:51:40|87348.6|87298.6|87348.5|87298.5|87348.9|87298.9|87348.1|87298.1|17
1633452710000|2021-10-05 16:51:50|87348.8|87298.8|87354.4|87304.4|87354.8|87304.8|87348.7|87298.7|40
1633452720000|2021-10-05 16:52:00|87354.2|87304.2|87354.9|87304.9|87355.7|87305.7|87354.1|87304.1|33
1633452730000|2021-10-05 16:52:10|87355|87305|87355.7|87305.7|87355.8|87305.8|87355|87305|12
1633452740000|2021-10-05 16:52:20|87355.8|87305.8|87355.3|87305.3|87355.8|87305.8|87355.2|87305.2|15
1633452750000|2021-10-05 16:52:30|87355.2|87305.2|87354.4|87304.4|87355.8|87305.8|87354|87304|20
1633452760000|2021-10-05 16:52:40|87354.6|87304.6|87355.2|87305.2|87355.4|87305.4|87354.3|87304.3|24
1633452770000|2021-10-05 16:52:50|87355.1|87305.1|87355.9|87305.9|87357|87307|87355.1|87305.1|32
1633452780000|2021-10-05 16:53:00|87355.3|87305.3|87355.5|87305.5|87355.9|87305.9|87354.9|87304.9|21
1633452790000|2021-10-05 16:53:10|87355.2|87305.2|87353.9|87303.9|87355.5|87305.5|87353.6|87303.6|17
1633452800000|2021-10-05 16:53:20|87353.8|87303.8|87355.6|87305.6|87355.7|87305.7|87353.8|87303.8|23
1633452810000|2021-10-05 16:53:30|87355.7|87305.7|87355.6|87305.6|87355.9|87305.9|87355|87305|24
1633452820000|2021-10-05 16:53:40|87355.3|87305.3|87356|87306|87356.2|87306.2|87355.3|87305.3|18
1633452830000|2021-10-05 16:53:50|87356.1|87306.1|87355.2|87305.2|87356.1|87306.1|87354.8|87304.8|23
1633452840000|2021-10-05 16:54:00|87355.3|87305.3|87357|87307|87357|87307|87355|87305|25
1633452850000|2021-10-05 16:54:10|87356.7|87306.7|87356.5|87306.5|87356.9|87306.9|87353.6|87303.6|41
1633452860000|2021-10-05 16:54:20|87356.6|87306.6|87356.6|87306.6|87357.4|87307.4|87356.6|87306.6|22
1633452870000|2021-10-05 16:54:30|87357.2|87307.2|87357.5|87307.5|87357.7|87307.7|87356.1|87306.1|29
1633452880000|2021-10-05 16:54:40|87357.6|87307.6|87356.9|87306.9|87357.6|87307.6|87356.5|87306.5|28
1633452890000|2021-10-05 16:54:50|87357.1|87307.1|87357.2|87307.2|87357.6|87307.6|87356.3|87306.3|30
1633452900000|2021-10-05 16:55:00|87357|87307|87360.3|87310.3|87361|87311|87356.8|87306.8|30
1633452910000|2021-10-05 16:55:10|87361.4|87311.4|87356.5|87306.5|87362.1|87312.1|87356.2|87306.2|41
1633452920000|2021-10-05 16:55:20|87356.6|87306.6|87355.4|87305.4|87356.7|87306.7|87355.4|87305.4|22
1633452930000|2021-10-05 16:55:30|87355.6|87305.6|87355.7|87305.7|87355.9|87305.9|87355|87305|22
1633452940000|2021-10-05 16:55:40|87355.8|87305.8|87353.9|87303.9|87356.2|87306.2|87353.7|87303.7|23
1633452950000|2021-10-05 16:55:50|87353|87303|87351.8|87301.8|87354.2|87304.2|87351.4|87301.4|36
1633452960000|2021-10-05 16:56:00|87351.9|87301.9|87351|87301|87352.7|87302.7|87350.5|87300.5|38
1633452970000|2021-10-05 16:56:10|87350.8|87300.8|87351.7|87301.7|87351.7|87301.7|87350.5|87300.5|20
1633452980000|2021-10-05 16:56:20|87351.4|87301.4|87354.4|87304.4|87355.2|87305.2|87351.3|87301.3|25
1633452990000|2021-10-05 16:56:30|87354.5|87304.5|87355.6|87305.6|87355.8|87305.8|87354.5|87304.5|32
1633453000000|2021-10-05 16:56:40|87355.5|87305.5|87355.3|87305.3|87355.7|87305.7|87355|87305|11
1633453010000|2021-10-05 16:56:50|87355.1|87305.1|87355.2|87305.2|87356|87306|87354.5|87304.5|18
1633453020000|2021-10-05 16:57:00|87355.4|87305.4|87354|87304|87355.4|87305.4|87353.7|87303.7|18
1633453030000|2021-10-05 16:57:10|87354.7|87304.7|87354.4|87304.4|87354.9|87304.9|87353.7|87303.7|22
1633453040000|2021-10-05 16:57:20|87354.3|87304.3|87352.2|87302.2|87355.1|87305.1|87352.2|87302.2|27
1633453050000|2021-10-05 16:57:30|87352.3|87302.3|87353.1|87303.1|87353.8|87303.8|87351.8|87301.8|28
1633453060000|2021-10-05 16:57:40|87353.2|87303.2|87351.6|87301.6|87353.2|87303.2|87351.2|87301.2|26
1633453070000|2021-10-05 16:57:50|87351.9|87301.9|87350.4|87300.4|87351.9|87301.9|87350.3|87300.3|17
1633453080000|2021-10-05 16:58:00|87350.5|87300.5|87351.8|87301.8|87355.6|87305.6|87350.5|87300.5|50
1633453090000|2021-10-05 16:58:10|87352.8|87302.8|87352|87302|87353|87303|87351.6|87301.6|33
1633453100000|2021-10-05 16:58:20|87352.1|87302.1|87354.2|87304.2|87355|87305|87351.2|87301.2|35
1633453110000|2021-10-05 16:58:30|87354.1|87304.1|87357.5|87307.5|87357.9|87307.9|87354.1|87304.1|33
1633453120000|2021-10-05 16:58:40|87357.7|87307.7|87356.7|87306.7|87357.9|87307.9|87356.6|87306.6|17
1633453130000|2021-10-05 16:58:50|87356.5|87306.5|87356|87306|87356.8|87306.8|87355.8|87305.8|26
1633453140000|2021-10-05 16:59:00|87355.8|87305.8|87351.6|87301.6|87355.8|87305.8|87347.8|87297.8|42
1633453150000|2021-10-05 16:59:10|87351.8|87301.8|87354.1|87304.1|87354.5|87304.5|87351.8|87301.8|29
1633453160000|2021-10-05 16:59:20|87354|87304|87351.5|87301.5|87354.3|87304.3|87350.8|87300.8|25
1633453170000|2021-10-05 16:59:30|87351.4|87301.4|87351.2|87301.2|87351.9|87301.9|87349.1|87299.1|29
1633453180000|2021-10-05 16:59:40|87351.3|87301.3|87345|87295|87354.9|87304.9|87343.4|87293.4|43
1633453190000|2021-10-05 16:59:50|87345.1|87295.1|87346.4|87296.4|87347.8|87297.8|87345.1|87295.1|36
1633453200000|2021-10-05 17:00:00|87346.8|87296.8|87345.9|87295.9|87346.8|87296.8|87345.4|87295.4|34
1633453210000|2021-10-05 17:00:10|87346|87296|87347.6|87297.6|87347.6|87297.6|87345.8|87295.8|25
1633453220000|2021-10-05 17:00:20|87347.5|87297.5|87346.3|87296.3|87347.5|87297.5|87345.5|87295.5|30
1633453230000|2021-10-05 17:00:30|87346.4|87296.4|87348|87298|87350.1|87300.1|87345.5|87295.5|43
1633453240000|2021-10-05 17:00:40|87348.4|87298.4|87348.2|87298.2|87350.2|87300.2|87348.1|87298.1|40
1633453250000|2021-10-05 17:00:50|87348.4|87298.4|87349.2|87299.2|87349.2|87299.2|87347.5|87297.5|34
1633453260000|2021-10-05 17:01:00|87349.5|87299.5|87349.9|87299.9|87353.7|87303.7|87349.5|87299.5|47
1633453270000|2021-10-05 17:01:10|87349.6|87299.6|87353.5|87303.5|87354.2|87304.2|87349.6|87299.6|36
1633453280000|2021-10-05 17:01:20|87353.7|87303.7|87354.3|87304.3|87354.9|87304.9|87353.6|87303.6|33
1633453290000|2021-10-05 17:01:30|87354.5|87304.5|87348.9|87298.9|87355.1|87305.1|87348.7|87298.7|45
1633453300000|2021-10-05 17:01:40|87349.4|87299.4|87347.6|87297.6|87349.7|87299.7|87347.5|87297.5|40
1633453310000|2021-10-05 17:01:50|87347.5|87297.5|87345.2|87295.2|87347.6|87297.6|87344.7|87294.7|33
1633453320000|2021-10-05 17:02:00|87345.3|87295.3|87346.4|87296.4|87346.5|87296.5|87343.9|87293.9|32
1633453330000|2021-10-05 17:02:10|87346.7|87296.7|87354.2|87304.2|87354.2|87304.2|87346.1|87296.1|31
1633453340000|2021-10-05 17:02:20|87354|87304|87355.1|87305.1|87355.6|87305.6|87352.7|87302.7|41
1633453350000|2021-10-05 17:02:30|87355|87305|87354|87304|87355.6|87305.6|87353.5|87303.5|37
1633453360000|2021-10-05 17:02:40|87353.9|87303.9|87354.4|87304.4|87354.9|87304.9|87353.9|87303.9|23
1633453370000|2021-10-05 17:02:50|87354.3|87304.3|87353.5|87303.5|87354.4|87304.4|87353.5|87303.5|14
1633453380000|2021-10-05 17:03:00|87353.2|87303.2|87350.9|87300.9|87353.7|87303.7|87350.1|87300.1|36
1633453390000|2021-10-05 17:03:10|87350.8|87300.8|87350|87300|87351|87301|87350|87300|24
1633453400000|2021-10-05 17:03:20|87349.9|87299.9|87353|87303|87353.7|87303.7|87349.7|87299.7|39
1633453410000|2021-10-05 17:03:30|87353.1|87303.1|87346.3|87296.3|87354|87307.7|87329.7|87293.3|56
1633453420000|2021-10-05 17:03:40|87344.3|87294.3|87348.8|87298.8|87349.5|87299.5|87343.2|87293.2|43
1633453430000|2021-10-05 17:03:50|87348.9|87298.9|87344.2|87294.2|87349.7|87299.7|87342.8|87292.8|45
1633453440000|2021-10-05 17:04:00|87341.5|87291.5|87338.4|87288.4|87344.1|87294.1|87338.4|87288.4|46
1633453450000|2021-10-05 17:04:10|87338.2|87288.2|87339.4|87289.4|87340.1|87290.1|87338.2|87288.2|33
1633453460000|2021-10-05 17:04:20|87339.3|87289.3|87339.9|87289.9|87341|87291|87339.2|87289.2|22
1633453470000|2021-10-05 17:04:30|87340.6|87290.6|87339.6|87289.6|87342.1|87292.1|87339.6|87289.6|40
1633453480000|2021-10-05 17:04:40|87339.5|87289.5|87331.7|87281.7|87339.5|87289.5|87326.5|87276.5|33
1633453490000|2021-10-05 17:04:50|87332.2|87282.2|87330.9|87280.9|87332.8|87282.8|87330.9|87280.9|21
1633453500000|2021-10-05 17:05:00|87331.1|87281.1|87327.7|87277.7|87331.2|87281.2|87318.7|87268.7|40
1633453510000|2021-10-05 17:05:10|87327.9|87277.9|87329.8|87279.8|87331|87281|87327.8|87277.8|38
1633453520000|2021-10-05 17:05:20|87329.4|87279.4|87328.2|87278.2|87331.2|87281.2|87328.2|87278.2|49
1633453530000|2021-10-05 17:05:30|87328|87278|87330.1|87280.1|87331|87281|87328|87278|37
1633453540000|2021-10-05 17:05:40|87330.2|87280.2|87331.7|87281.7|87332.9|87282.9|87328.2|87278.2|42
1633453550000|2021-10-05 17:05:50|87331.5|87281.5|87332.3|87282.3|87332.3|87282.3|87330.5|87280.5|19
1633453560000|2021-10-05 17:06:00|87332|87282|87331.4|87281.4|87332|87282|87330.3|87280.3|30
1633453570000|2021-10-05 17:06:10|87331.5|87281.5|87332.9|87282.9|87333.7|87283.7|87330.4|87280.4|44
1633453580000|2021-10-05 17:06:20|87333|87283|87333.3|87283.3|87333.4|87283.4|87332.3|87282.3|21
1633453590000|2021-10-05 17:06:30|87333.2|87283.2|87334.6|87284.6|87334.6|87284.6|87332.4|87282.4|26
1633453600000|2021-10-05 17:06:40|87334.5|87284.5|87334|87284|87334.7|87284.7|87333.7|87283.7|21
1633453610000|2021-10-05 17:06:50|87334.1|87284.1|87331.7|87281.7|87336.8|87286.8|87330.6|87280.6|54
1633453620000|2021-10-05 17:07:00|87331.8|87281.8|87332.3|87282.3|87333.3|87283.3|87331|87281|39
1633453630000|2021-10-05 17:07:10|87332.7|87282.7|87333|87283|87333.8|87283.8|87332.5|87282.5|51
1633453640000|2021-10-05 17:07:20|87333.1|87283.1|87331.3|87281.3|87333.4|87283.4|87329.9|87279.9|39
1633453650000|2021-10-05 17:07:30|87331|87281|87329.8|87279.8|87331.3|87281.3|87329.8|87279.8|31
1633453660000|2021-10-05 17:07:40|87329.7|87279.7|87329.7|87279.7|87330.1|87280.1|87329.2|87279.2|23
1633453670000|2021-10-05 17:07:50|87329.9|87279.9|87330.5|87280.5|87331.3|87281.3|87328|87278|34
1633453680000|2021-10-05 17:08:00|87329.5|87279.5|87325.6|87275.6|87329.5|87279.5|87325|87275|50
1633453690000|2021-10-05 17:08:10|87325.5|87275.5|87326.7|87276.7|87326.7|87276.7|87324.2|87274.2|27
1633453700000|2021-10-05 17:08:20|87326.5|87276.5|87327.1|87277.1|87327.5|87277.5|87326.2|87276.2|24
1633453710000|2021-10-05 17:08:30|87327|87277|87327.7|87277.7|87328.4|87278.4|87326.9|87276.9|35
1633453720000|2021-10-05 17:08:40|87327.6|87277.6|87327|87277|87328.3|87278.3|87326.8|87276.8|19
1633453730000|2021-10-05 17:08:50|87327.4|87277.4|87328.1|87278.1|87328.3|87278.3|87327.2|87277.2|24
1633453740000|2021-10-05 17:09:00|87328.3|87278.3|87328.2|87278.2|87328.9|87278.9|87327|87277|25
1633453750000|2021-10-05 17:09:10|87328.3|87278.3|87327.1|87277.1|87328.8|87278.8|87327.1|87277.1|43
1633453760000|2021-10-05 17:09:20|87327.2|87277.2|87327.9|87277.9|87328.7|87278.7|87327|87277|28
1633453770000|2021-10-05 17:09:30|87327.7|87277.7|87327|87277|87327.8|87277.8|87326.4|87276.4|25
1633453780000|2021-10-05 17:09:40|87327.4|87277.4|87329.9|87279.9|87330.2|87280.2|87327|87277|52
1633453790000|2021-10-05 17:09:50|87330|87280|87330.7|87280.7|87331.6|87281.6|87329.5|87279.5|51
1633453800000|2021-10-05 17:10:00|87330.6|87280.6|87330.5|87280.5|87330.6|87280.6|87328.3|87278.3|46
1633453810000|2021-10-05 17:10:10|87330.4|87280.4|87328.9|87278.9|87331|87281|87328.8|87278.8|24
1633453820000|2021-10-05 17:10:20|87328.7|87278.7|87329.7|87279.7|87329.7|87279.7|87328.7|87278.7|29
1633453830000|2021-10-05 17:10:30|87330.2|87280.2|87330.9|87280.9|87330.9|87280.9|87328|87278|32
1633453840000|2021-10-05 17:10:40|87330.7|87280.7|87330.6|87280.6|87331.3|87281.3|87327.5|87277.5|46
1633453850000|2021-10-05 17:10:50|87330.5|87280.5|87333.9|87283.9|87334.3|87284.3|87330.4|87280.4|36
1633453860000|2021-10-05 17:11:00|87333.8|87283.8|87334.1|87284.1|87335.2|87285.2|87333.3|87283.3|44
1633453870000|2021-10-05 17:11:10|87334.2|87284.2|87334.4|87284.4|87334.9|87284.9|87332.9|87282.9|39
1633453880000|2021-10-05 17:11:20|87334.2|87284.2|87334.5|87284.5|87335.2|87285.2|87333.9|87283.9|40
1633453890000|2021-10-05 17:11:30|87334.2|87284.2|87331.2|87281.2|87334.5|87284.5|87331.1|87281.1|44
1633453900000|2021-10-05 17:11:40|87331.4|87281.4|87332|87282|87333.6|87283.6|87331.4|87281.4|40
1633453910000|2021-10-05 17:11:50|87332.1|87282.1|87333.7|87283.7|87333.9|87283.9|87332.1|87282.1|28
1633453920000|2021-10-05 17:12:00|87333.8|87283.8|87333.5|87283.5|87334.1|87284.1|87331.7|87281.7|29
1633453930000|2021-10-05 17:12:10|87333.2|87283.2|87333.3|87283.3|87334.3|87284.3|87332.5|87282.5|23
1633453940000|2021-10-05 17:12:20|87333.2|87283.2|87333.9|87283.9|87334.2|87284.2|87332.5|87282.5|27
1633453950000|2021-10-05 17:12:30|87334.3|87284.3|87333|87283|87334.3|87284.3|87331.5|87281.5|37
1633453960000|2021-10-05 17:12:40|87333.1|87283.1|87332.6|87282.6|87336.5|87286.5|87332.6|87282.6|44
1633453970000|2021-10-05 17:12:50|87333.1|87283.1|87332.4|87282.4|87333.1|87283.1|87329.7|87279.7|41
1633453980000|2021-10-05 17:13:00|87332.5|87282.5|87331.1|87281.1|87332.6|87282.6|87330.2|87280.2|26
1633453990000|2021-10-05 17:13:10|87330.9|87280.9|87329.3|87279.3|87331|87281|87328.1|87278.1|31
1633454000000|2021-10-05 17:13:20|87328.8|87278.8|87328.2|87278.2|87329.1|87279.1|87327.9|87277.9|22
1633454010000|2021-10-05 17:13:30|87328|87278|87329.7|87279.7|87331.4|87281.4|87326.4|87276.4|25
1633454020000|2021-10-05 17:13:40|87329.8|87279.8|87335.4|87285.4|87335.4|87285.4|87329.8|87279.8|30
1633454030000|2021-10-05 17:13:50|87334.7|87284.7|87333.3|87283.3|87334.7|87284.7|87333|87283|35
1633454040000|2021-10-05 17:14:00|87333.4|87283.4|87334.8|87284.8|87335|87285|87333|87283|27
1633454050000|2021-10-05 17:14:10|87334.9|87284.9|87335.3|87285.3|87335.6|87285.6|87334.6|87284.6|23
1633454060000|2021-10-05 17:14:20|87335.5|87285.5|87337.7|87287.7|87339|87289|87334.9|87284.9|32
1633454070000|2021-10-05 17:14:30|87337.8|87287.8|87341|87291|87341.6|87291.6|87337.2|87287.2|47
1633454080000|2021-10-05 17:14:40|87340.9|87290.9|87339.3|87289.3|87341.2|87291.2|87337.3|87287.3|30
1633454090000|2021-10-05 17:14:50|87339.1|87289.1|87338.4|87288.4|87339.2|87289.2|87337.8|87287.8|28
1633454100000|2021-10-05 17:15:00|87338.1|87288.1|87337.7|87287.7|87338.1|87288.1|87335.1|87285.1|38
1633454110000|2021-10-05 17:15:10|87337.6|87287.6|87340.8|87290.8|87340.9|87290.9|87336.8|87286.8|34
1633454120000|2021-10-05 17:15:20|87340.9|87290.9|87342.6|87292.6|87342.7|87292.7|87340.8|87290.8|44
1633454130000|2021-10-05 17:15:30|87341.9|87291.9|87341.8|87291.8|87342.8|87292.8|87339.6|87289.6|32
1633454140000|2021-10-05 17:15:40|87341.9|87291.9|87348.4|87298.4|87349.4|87299.4|87341.7|87291.7|41
1633454150000|2021-10-05 17:15:50|87348.3|87298.3|87347.6|87297.6|87349.4|87299.4|87345.6|87295.6|27
1633454160000|2021-10-05 17:16:00|87347.5|87297.5|87341.7|87291.7|87348.3|87298.3|87340.2|87290.2|35
1633454170000|2021-10-05 17:16:10|87341.3|87291.3|87340|87290|87341.7|87291.7|87338.3|87288.3|27
1633454180000|2021-10-05 17:16:20|87339.7|87289.7|87341.1|87291.1|87342.2|87292.2|87339.7|87289.7|36
1633454190000|2021-10-05 17:16:30|87341.3|87291.3|87341.1|87291.1|87341.4|87291.4|87340.3|87290.3|17
1633454200000|2021-10-05 17:16:40|87341|87291|87339.8|87289.8|87342|87292|87338.6|87288.6|39
1633454210000|2021-10-05 17:16:50|87339.4|87289.4|87339.9|87289.9|87341|87291|87339.4|87289.4|25
1633454220000|2021-10-05 17:17:00|87340.1|87290.1|87334.4|87284.4|87341|87291|87334.4|87284.4|20
1633454230000|2021-10-05 17:17:10|87335.5|87285.5|87336.6|87286.6|87336.6|87286.6|87333.8|87283.8|40
1633454240000|2021-10-05 17:17:20|87335.5|87285.5|87335.7|87285.7|87337|87287|87335.5|87285.5|33
1633454250000|2021-10-05 17:17:30|87335.6|87285.6|87340.4|87290.4|87340.5|87290.5|87335.1|87285.1|23
1633454260000|2021-10-05 17:17:40|87340.5|87290.5|87340.4|87290.4|87340.6|87290.6|87340.1|87290.1|23
1633454270000|2021-10-05 17:17:50|87340.2|87290.2|87338|87288|87340.3|87290.3|87336.8|87286.8|32
1633454280000|2021-10-05 17:18:00|87338.1|87288.1|87337.2|87287.2|87339.8|87289.8|87337.1|87287.1|24
1633454290000|2021-10-05 17:18:10|87338.2|87288.2|87343.8|87293.8|87343.9|87293.9|87338.2|87288.2|46
1633454300000|2021-10-05 17:18:20|87343.1|87293.1|87343.1|87293.1|87345|87295|87341.6|87291.6|43
1633454310000|2021-10-05 17:18:30|87343.2|87293.2|87343.2|87293.2|87343.3|87293.3|87342.4|87292.4|33
1633454320000|2021-10-05 17:18:40|87343.3|87293.3|87342.7|87292.7|87343.4|87293.4|87341.8|87291.8|29
1633454330000|2021-10-05 17:18:50|87342.4|87292.4|87343.7|87293.7|87344.9|87294.9|87341.3|87291.3|34
1633454340000|2021-10-05 17:19:00|87343.9|87293.9|87341|87291|87344.4|87294.4|87340.7|87290.7|29
1633454350000|2021-10-05 17:19:10|87341.3|87291.3|87342.3|87292.3|87343.3|87293.3|87340.8|87290.8|35
1633454360000|2021-10-05 17:19:20|87342.2|87292.2|87341.6|87291.6|87342.9|87292.9|87340.8|87290.8|38
1633454370000|2021-10-05 17:19:30|87341.7|87291.7|87341.2|87291.2|87342.4|87292.4|87340.3|87290.3|35
1633454380000|2021-10-05 17:19:40|87341.7|87291.7|87340.9|87290.9|87342.1|87292.1|87340.4|87290.4|32
1633454390000|2021-10-05 17:19:50|87341.4|87291.4|87338.9|87288.9|87341.6|87291.6|87338.9|87288.9|37
1633454400000|2021-10-05 17:20:00|87339|87289|87341.8|87291.8|87342.2|87292.2|87339|87289|42
1633454410000|2021-10-05 17:20:10|87341|87291|87341.6|87291.6|87342.4|87292.4|87341|87291|26
1633454420000|2021-10-05 17:20:20|87341.7|87291.7|87339.1|87289.1|87342|87292|87338.7|87288.7|31
1633454430000|2021-10-05 17:20:30|87338.6|87288.6|87338.1|87288.1|87339.4|87289.4|87336.8|87286.8|28
1633454440000|2021-10-05 17:20:40|87337|87287|87340.9|87290.9|87343|87293|87337|87287|41
1633454450000|2021-10-05 17:20:50|87340.3|87290.3|87344.7|87294.7|87345.7|87295.7|87340.3|87290.3|35
1633454460000|2021-10-05 17:21:00|87344.8|87294.8|87344.6|87294.6|87346.7|87296.7|87344.3|87294.3|40
1633454470000|2021-10-05 17:21:10|87344.7|87294.7|87341.5|87291.5|87346|87296|87340.8|87290.8|49
1633454480000|2021-10-05 17:21:20|87340.2|87290.2|87337.8|87287.8|87340.9|87290.9|87337.8|87287.8|39
1633454490000|2021-10-05 17:21:30|87337.9|87287.9|87339.3|87289.3|87339.3|87289.3|87337.5|87287.5|29
1633454500000|2021-10-05 17:21:40|87339.2|87289.2|87339.3|87289.3|87339.9|87289.9|87337.8|87287.8|36
1633454510000|2021-10-05 17:21:50|87338.6|87288.6|87341.3|87291.3|87343.3|87293.3|87338.5|87288.5|40
1633454520000|2021-10-05 17:22:00|87341|87291|87339.4|87289.4|87343.5|87293.5|87339.4|87289.4|36
1633454530000|2021-10-05 17:22:10|87339.8|87289.8|87339.2|87289.2|87339.9|87289.9|87338.5|87288.5|33
1633454540000|2021-10-05 17:22:20|87339.6|87289.6|87339.8|87289.8|87340.4|87290.4|87339.4|87289.4|28
1633454550000|2021-10-05 17:22:30|87340.1|87290.1|87339.7|87289.7|87340.6|87290.6|87339.4|87289.4|27
1633454560000|2021-10-05 17:22:40|87339.5|87289.5|87336.9|87286.9|87341|87291|87336.8|87286.8|43
1633454570000|2021-10-05 17:22:50|87337.6|87287.6|87338.3|87288.3|87339|87289|87336.9|87286.9|33
1633454580000|2021-10-05 17:23:00|87338.7|87288.7|87339.2|87289.2|87339.2|87289.2|87337.2|87287.2|34
1633454590000|2021-10-05 17:23:10|87339.3|87289.3|87337|87287|87339.3|87289.3|87335.8|87285.8|38
1633454600000|2021-10-05 17:23:20|87337.1|87287.1|87334.4|87284.4|87337.3|87287.3|87334.1|87284.1|30
1633454610000|2021-10-05 17:23:30|87334.6|87284.6|87335.5|87285.5|87335.5|87285.5|87333.4|87283.4|31
1633454620000|2021-10-05 17:23:40|87335.4|87285.4|87335.4|87285.4|87335.4|87285.4|87334.8|87284.8|18
1633454630000|2021-10-05 17:23:50|87335.5|87285.5|87335|87285|87335.5|87285.5|87334.4|87284.4|25
1633454640000|2021-10-05 17:24:00|87335.2|87285.2|87338.3|87288.3|87338.8|87288.8|87333.9|87283.9|33
1633454650000|2021-10-05 17:24:10|87338.6|87288.6|87338|87288|87339.1|87289.1|87337.1|87287.1|23
1633454660000|2021-10-05 17:24:20|87338.4|87288.4|87336.7|87286.7|87339.3|87289.3|87335|87285|28
1633454670000|2021-10-05 17:24:30|87336.9|87286.9|87336.6|87286.6|87338.1|87288.1|87331.8|87281.8|49
1633454680000|2021-10-05 17:24:40|87337|87287|87333.3|87283.3|87337.8|87287.8|87332.6|87282.6|32
1633454690000|2021-10-05 17:24:50|87333.4|87283.4|87337|87287|87337.8|87287.8|87332.7|87282.7|29
1633454700000|2021-10-05 17:25:00|87337.2|87287.2|87332.8|87282.8|87337.7|87287.7|87331.9|87281.9|41
1633454710000|2021-10-05 17:25:10|87333|87283|87336.7|87286.7|87336.8|87286.8|87332.5|87282.5|24
1633454720000|2021-10-05 17:25:20|87336.8|87286.8|87332.9|87282.9|87337|87287|87332.5|87282.5|22
1633454730000|2021-10-05 17:25:30|87333.2|87283.2|87333.5|87283.5|87334.2|87284.2|87332.7|87282.7|21
1633454740000|2021-10-05 17:25:40|87332.7|87282.7|87336|87286|87336|87286|87332.7|87282.7|24
1633454750000|2021-10-05 17:25:50|87335.8|87285.8|87337.8|87287.8|87338.5|87288.5|87335.7|87285.7|31
1633454760000|2021-10-05 17:26:00|87338|87288|87341.9|87291.9|87343|87293|87338|87288|29
1633454770000|2021-10-05 17:26:10|87342.3|87292.3|87342.4|87292.4|87342.7|87292.7|87341.2|87291.2|29
1633454780000|2021-10-05 17:26:20|87342.6|87292.6|87340.9|87290.9|87342.6|87292.6|87340.8|87290.8|30
1633454790000|2021-10-05 17:26:30|87341|87291|87343.2|87293.2|87344|87294|87340.7|87290.7|39
1633454800000|2021-10-05 17:26:40|87343.3|87293.3|87342.6|87292.6|87344|87294|87341.5|87291.5|34
1633454810000|2021-10-05 17:26:50|87342.2|87292.2|87343.7|87293.7|87344|87294|87341.6|87291.6|31
1633454820000|2021-10-05 17:27:00|87343.9|87293.9|87343.8|87293.8|87344.3|87294.3|87342.4|87292.4|27
1633454830000|2021-10-05 17:27:10|87344|87294|87343.2|87293.2|87344|87294|87342.5|87292.5|22
1633454840000|2021-10-05 17:27:20|87343.4|87293.4|87344.2|87294.2|87345.3|87295.3|87342.5|87292.5|29
1633454850000|2021-10-05 17:27:30|87344.6|87294.6|87342.5|87292.5|87344.7|87294.7|87341.9|87291.9|39
1633454860000|2021-10-05 17:27:40|87342.3|87292.3|87343.3|87293.3|87343.7|87293.7|87342.3|87292.3|21
1633454870000|2021-10-05 17:27:50|87343.5|87293.5|87342.7|87292.7|87343.9|87293.9|87342.7|87292.7|20
1633454880000|2021-10-05 17:28:00|87342.9|87292.9|87346.5|87296.5|87347.5|87297.5|87342|87292|34
1633454890000|2021-10-05 17:28:10|87346.8|87296.8|87346.8|87296.8|87347|87297|87345.9|87295.9|26
1633454900000|2021-10-05 17:28:20|87347|87297|87347.9|87297.9|87348.5|87298.5|87346.3|87296.3|22
1633454910000|2021-10-05 17:28:30|87347.7|87297.7|87346.4|87296.4|87348|87298|87345.8|87295.8|26
1633454920000|2021-10-05 17:28:40|87346.2|87296.2|87347.7|87297.7|87348.1|87298.1|87346.1|87296.1|26
1633454930000|2021-10-05 17:28:50|87348.2|87298.2|87347|87297|87348.2|87298.2|87345.7|87295.7|27
1633454940000|2021-10-05 17:29:00|87346.7|87296.7|87347.5|87297.5|87347.6|87297.6|87345.7|87295.7|38
1633454950000|2021-10-05 17:29:10|87347.8|87297.8|87345.7|87295.7|87348.3|87298.3|87345.7|87295.7|27
1633454960000|2021-10-05 17:29:20|87346|87296|87345.7|87295.7|87347.3|87297.3|87345.5|87295.5|33
1633454970000|2021-10-05 17:29:30|87346|87296|87346.7|87296.7|87347.1|87297.1|87345.7|87295.7|31
1633454980000|2021-10-05 17:29:40|87347|87297|87347.2|87297.2|87347.5|87297.5|87346|87296|38
1633454990000|2021-10-05 17:29:50|87347.4|87297.4|87345.1|87295.1|87347.6|87297.6|87345.1|87295.1|38
1633455000000|2021-10-05 17:30:00|87345|87295|87345.8|87295.8|87346.3|87296.3|87344.8|87294.8|33
1633455010000|2021-10-05 17:30:10|87345.4|87295.4|87344.7|87294.7|87346.4|87296.4|87344.7|87294.7|30
1633455020000|2021-10-05 17:30:20|87344.8|87294.8|87342.6|87292.6|87345.3|87295.3|87342.6|87292.6|15
1633455030000|2021-10-05 17:30:30|87342.8|87292.8|87343|87293|87343.6|87293.6|87341.8|87291.8|32
1633455040000|2021-10-05 17:30:40|87342.8|87292.8|87343.2|87293.2|87344.1|87294.1|87342.8|87292.8|18
1633455050000|2021-10-05 17:30:50|87343.1|87293.1|87340.7|87290.7|87343.4|87293.4|87340.6|87290.6|21
1633455060000|2021-10-05 17:31:00|87340.9|87290.9|87338.7|87288.7|87343.1|87293.1|87338.6|87288.6|34
1633455070000|2021-10-05 17:31:10|87338|87288|87337.1|87287.1|87338|87288|87336.1|87286.1|35
1633455080000|2021-10-05 17:31:20|87337|87287|87331.6|87281.6|87337.5|87287.5|87331.6|87281.6|27
1633455090000|2021-10-05 17:31:30|87330.5|87280.5|87331.2|87281.2|87332|87282|87330|87280|34
1633455100000|2021-10-05 17:31:40|87331.3|87281.3|87333.2|87283.2|87333.9|87283.9|87331.3|87281.3|38
1633455110000|2021-10-05 17:31:50|87332.9|87282.9|87334.5|87284.5|87334.5|87284.5|87331.9|87281.9|35
1633455120000|2021-10-05 17:32:00|87334.3|87284.3|87334|87284|87334.6|87284.6|87333.6|87283.6|23
1633455130000|2021-10-05 17:32:10|87334.1|87284.1|87335.5|87285.5|87335.5|87285.5|87333.3|87283.3|31
1633455140000|2021-10-05 17:32:20|87335.6|87285.6|87332.6|87282.6|87336.1|87286.1|87332.2|87282.2|37
1633455150000|2021-10-05 17:32:30|87332.9|87282.9|87342.6|87292.6|87345.3|87295.3|87332.9|87282.9|56
1633455160000|2021-10-05 17:32:40|87343.2|87293.2|87338.8|87288.8|87343.2|87293.2|87337.9|87287.9|34
1633455170000|2021-10-05 17:32:50|87339.1|87289.1|87338.4|87288.4|87339.1|87289.1|87338|87288|25
1633455180000|2021-10-05 17:33:00|87338.2|87288.2|87338.9|87288.9|87338.9|87288.9|87337.6|87287.6|19
1633455190000|2021-10-05 17:33:10|87338.7|87288.7|87338.9|87288.9|87340.2|87290.2|87338.6|87288.6|27
1633455200000|2021-10-05 17:33:20|87339|87289|87338|87288|87339|87289|87336.7|87286.7|35
1633455210000|2021-10-05 17:33:30|87338.1|87288.1|87339|87289|87339.9|87289.9|87337.7|87287.7|28
1633455220000|2021-10-05 17:33:40|87339.1|87289.1|87338.2|87288.2|87339.4|87289.4|87337.4|87287.4|24
1633455230000|2021-10-05 17:33:50|87337.9|87287.9|87339.8|87289.8|87339.8|87289.8|87336.7|87286.7|25
1633455240000|2021-10-05 17:34:00|87339.5|87289.5|87339.7|87289.7|87340.6|87290.6|87339.2|87289.2|28
1633455250000|2021-10-05 17:34:10|87339.5|87289.5|87338.9|87288.9|87339.5|87289.5|87337.8|87287.8|23
1633455260000|2021-10-05 17:34:20|87339|87289|87338.5|87288.5|87339.4|87289.4|87338.5|87288.5|32
1633455270000|2021-10-05 17:34:30|87338.8|87288.8|87335|87285|87339.1|87289.1|87334.3|87284.3|38
1633455280000|2021-10-05 17:34:40|87335.1|87285.1|87333|87283|87335.5|87285.5|87332.3|87282.3|40
1633455290000|2021-10-05 17:34:50|87333.5|87283.5|87330|87280|87333.5|87283.5|87328.5|87278.5|40
1633455300000|2021-10-05 17:35:00|87329|87279|87331.2|87281.2|87332.8|87282.8|87328.8|87278.8|31
1633455310000|2021-10-05 17:35:10|87331.3|87281.3|87330.5|87280.5|87331.4|87281.4|87330.5|87280.5|16
1633455320000|2021-10-05 17:35:20|87329.1|87279.1|87332.7|87282.7|87332.8|87282.8|87329.1|87279.1|19
1633455330000|2021-10-05 17:35:30|87332.9|87282.9|87334.1|87284.1|87335.6|87285.6|87332.9|87282.9|36
1633455340000|2021-10-05 17:35:40|87334.4|87284.4|87335.3|87285.3|87335.6|87285.6|87333|87283|31
1633455350000|2021-10-05 17:35:50|87336|87286|87330.4|87280.4|87336|87286|87329.7|87279.7|30
1633455360000|2021-10-05 17:36:00|87330.3|87280.3|87331.7|87281.7|87332.6|87282.6|87329.8|87279.8|36
1633455370000|2021-10-05 17:36:10|87331.9|87281.9|87332.4|87282.4|87332.7|87282.7|87331.7|87281.7|28
1633455380000|2021-10-05 17:36:20|87332.1|87282.1|87333.2|87283.2|87333.6|87283.6|87332|87282|27
1633455390000|2021-10-05 17:36:30|87333.3|87283.3|87335.4|87285.4|87335.5|87285.5|87332.6|87282.6|37
1633455400000|2021-10-05 17:36:40|87335.5|87285.5|87335.4|87285.4|87335.7|87285.7|87334.8|87284.8|20
1633455410000|2021-10-05 17:36:50|87335.5|87285.5|87332.8|87282.8|87335.5|87285.5|87330.9|87280.9|30
1633455420000|2021-10-05 17:37:00|87332.9|87282.9|87335.7|87285.7|87335.7|87285.7|87332.8|87282.8|17
1633455430000|2021-10-05 17:37:10|87335.2|87285.2|87335.2|87285.2|87335.5|87285.5|87334.7|87284.7|19
1633455440000|2021-10-05 17:37:20|87335.6|87285.6|87332.5|87282.5|87335.9|87285.9|87331.9|87281.9|27
1633455450000|2021-10-05 17:37:30|87332|87282|87327.2|87277.2|87332|87282|87324.8|87274.8|44
1633455460000|2021-10-05 17:37:40|87326.7|87276.7|87326.4|87276.4|87326.8|87276.8|87325.6|87275.6|25
1633455470000|2021-10-05 17:37:50|87326.5|87276.5|87324.9|87274.9|87328.4|87278.4|87324.3|87274.3|38
1633455480000|2021-10-05 17:38:00|87323.6|87273.6|87325.3|87275.3|87325.8|87275.8|87323.6|87273.6|27
1633455490000|2021-10-05 17:38:10|87325|87275|87324.4|87274.4|87325.8|87275.8|87324.1|87274.1|30
1633455500000|2021-10-05 17:38:20|87324.5|87274.5|87326|87276|87326.4|87276.4|87324.1|87274.1|21
1633455510000|2021-10-05 17:38:30|87326.1|87276.1|87325.7|87275.7|87326.5|87276.5|87325.5|87275.5|23
1633455520000|2021-10-05 17:38:40|87326|87276|87325.6|87275.6|87326.3|87276.3|87325.6|87275.6|17
1633455530000|2021-10-05 17:38:50|87325.5|87275.5|87324.9|87274.9|87325.9|87275.9|87324.3|87274.3|32
1633455540000|2021-10-05 17:39:00|87324.8|87274.8|87325.4|87275.4|87325.6|87275.6|87324|87274|24
1633455550000|2021-10-05 17:39:10|87325.3|87275.3|87325.3|87275.3|87325.6|87275.6|87324.9|87274.9|19
1633455560000|2021-10-05 17:39:20|87325.4|87275.4|87317.2|87267.2|87325.4|87275.4|87316.8|87266.8|42
1633455570000|2021-10-05 17:39:30|87318|87268|87317.8|87267.8|87318.4|87268.4|87316.1|87266.1|26
1633455580000|2021-10-05 17:39:40|87317.9|87267.9|87317.7|87267.7|87317.9|87267.9|87317.2|87267.2|11
1633455590000|2021-10-05 17:39:50|87318|87268|87317.8|87267.8|87318.8|87268.8|87317.5|87267.5|19
1633455600000|2021-10-05 17:40:00|87318.3|87268.3|87314.2|87264.2|87318.7|87268.7|87313.6|87263.6|38
1633455610000|2021-10-05 17:40:10|87314|87264|87312.5|87262.5|87314.5|87264.5|87312.4|87262.4|27
1633455620000|2021-10-05 17:40:20|87312.4|87262.4|87314|87264|87314|87264|87311.1|87261.1|33
1633455630000|2021-10-05 17:40:30|87313.6|87263.6|87310.8|87260.8|87314.2|87264.2|87310.3|87260.3|25
1633455640000|2021-10-05 17:40:40|87310.7|87260.7|87308.6|87258.6|87310.8|87260.8|87308.6|87258.6|34
1633455650000|2021-10-05 17:40:50|87309|87259|87308.6|87258.6|87309.1|87259.1|87304.7|87254.7|41
1633455660000|2021-10-05 17:41:00|87308.3|87258.3|87309.2|87259.2|87309.3|87259.3|87308.3|87258.3|20
1633455670000|2021-10-05 17:41:10|87308.5|87258.5|87308.5|87258.5|87309.7|87259.7|87308.4|87258.4|25
1633455680000|2021-10-05 17:41:20|87308.4|87258.4|87307.4|87257.4|87308.5|87258.5|87305.3|87255.3|29
1633455690000|2021-10-05 17:41:30|87307.5|87257.5|87308.1|87258.1|87309.2|87259.2|87307|87257|30
1633455700000|2021-10-05 17:41:40|87306|87256|87306.4|87256.4|87306.4|87256.4|87305.4|87255.4|22
1633455710000|2021-10-05 17:41:50|87306.5|87256.5|87305.1|87255.1|87306.5|87256.5|87305.1|87255.1|19
1633455720000|2021-10-05 17:42:00|87305|87255|87308.1|87258.1|87308.5|87258.5|87305|87255|19
1633455730000|2021-10-05 17:42:10|87308.7|87258.7|87309.6|87259.6|87310.6|87260.6|87308.7|87258.7|27
1633455740000|2021-10-05 17:42:20|87309.5|87259.5|87309.3|87259.3|87309.7|87259.7|87308.4|87258.4|28
1633455750000|2021-10-05 17:42:30|87309.4|87259.4|87315.1|87265.1|87317.5|87267.5|87309.4|87259.4|37
1633455760000|2021-10-05 17:42:40|87314.9|87264.9|87315|87265|87315.1|87265.1|87313.4|87263.4|26
1633455770000|2021-10-05 17:42:50|87315.1|87265.1|87316.3|87266.3|87316.4|87266.4|87313.6|87263.6|23
1633455780000|2021-10-05 17:43:00|87316.4|87266.4|87315.4|87265.4|87316.5|87266.5|87315|87265|21
1633455790000|2021-10-05 17:43:10|87315.5|87265.5|87317.7|87267.7|87317.7|87267.7|87314.5|87264.5|24
1633455800000|2021-10-05 17:43:20|87317.4|87267.4|87321.2|87271.2|87321.3|87271.3|87316.9|87266.9|23
1633455810000|2021-10-05 17:43:30|87321|87271|87319.8|87269.8|87321.5|87271.5|87319.8|87269.8|25
1633455820000|2021-10-05 17:43:40|87319.9|87269.9|87320.7|87270.7|87320.9|87270.9|87319.9|87269.9|21
1633455830000|2021-10-05 17:43:50|87320.8|87270.8|87321.4|87271.4|87321.6|87271.6|87320.7|87270.7|20
1633455840000|2021-10-05 17:44:00|87321.3|87271.3|87321.6|87271.6|87322.1|87272.1|87320.7|87270.7|34
1633455850000|2021-10-05 17:44:10|87321.9|87271.9|87320.2|87270.2|87322.1|87272.1|87320.2|87270.2|30
1633455860000|2021-10-05 17:44:20|87320.3|87270.3|87320.8|87270.8|87321.9|87271.9|87319.9|87269.9|21
1633455870000|2021-10-05 17:44:30|87320.6|87270.6|87324.3|87274.3|87327.2|87277.2|87320.6|87270.6|22
1633455880000|2021-10-05 17:44:40|87324.2|87274.2|87322.2|87272.2|87325.3|87275.3|87322.2|87272.2|28
1633455890000|2021-10-05 17:44:50|87322|87272|87321.7|87271.7|87322.9|87272.9|87321.1|87271.1|28
1633455900000|2021-10-05 17:45:00|87321.4|87271.4|87318.8|87268.8|87322.6|87272.6|87318.5|87268.5|28
1633455910000|2021-10-05 17:45:10|87318.5|87268.5|87317.1|87267.1|87318.7|87268.7|87316.9|87266.9|39
1633455920000|2021-10-05 17:45:20|87317.2|87267.2|87318.2|87268.2|87318.2|87268.2|87317.2|87267.2|21
1633455930000|2021-10-05 17:45:30|87318.3|87268.3|87319.5|87269.5|87319.5|87269.5|87318.1|87268.1|22
1633455940000|2021-10-05 17:45:40|87319.3|87269.3|87321.5|87271.5|87321.8|87271.8|87319|87269|39
1633455950000|2021-10-05 17:45:50|87321.4|87271.4|87321.2|87271.2|87322.2|87272.2|87321|87271|21
1633455960000|2021-10-05 17:46:00|87321.6|87271.6|87321|87271|87322.1|87272.1|87320.7|87270.7|31
1633455970000|2021-10-05 17:46:10|87321.4|87271.4|87323.1|87273.1|87323.2|87273.2|87321.4|87271.4|31
1633455980000|2021-10-05 17:46:20|87323.2|87273.2|87322.2|87272.2|87323.7|87273.7|87322.2|87272.2|32
1633455990000|2021-10-05 17:46:30|87322.4|87272.4|87322.9|87272.9|87323.7|87273.7|87321.3|87271.3|46
1633456000000|2021-10-05 17:46:40|87322.8|87272.8|87322.8|87272.8|87323.1|87273.1|87322|87272|32
1633456010000|2021-10-05 17:46:50|87322.7|87272.7|87319.9|87269.9|87322.7|87272.7|87318.6|87268.6|36
1633456020000|2021-10-05 17:47:00|87319.6|87269.6|87318.9|87268.9|87319.8|87269.8|87317.9|87267.9|34
1633456030000|2021-10-05 17:47:10|87318.8|87268.8|87319.1|87269.1|87319.8|87269.8|87318.6|87268.6|19
1633456040000|2021-10-05 17:47:20|87319|87269|87318.3|87268.3|87319.4|87269.4|87317.9|87267.9|21
1633456050000|2021-10-05 17:47:30|87318|87268|87318.1|87268.1|87319.1|87269.1|87317.3|87267.3|32
1633456060000|2021-10-05 17:47:40|87318.2|87268.2|87318.5|87268.5|87318.5|87268.5|87317.5|87267.5|19
1633456070000|2021-10-05 17:47:50|87319.3|87269.3|87319.6|87269.6|87319.9|87269.9|87318.5|87268.5|34
1633456080000|2021-10-05 17:48:00|87319.4|87269.4|87319.5|87269.5|87319.8|87269.8|87319.3|87269.3|17
1633456090000|2021-10-05 17:48:10|87319.9|87269.9|87318.4|87268.4|87319.9|87269.9|87318.4|87268.4|20
1633456100000|2021-10-05 17:48:20|87318.5|87268.5|87324|87274|87324.2|87274.2|87318.5|87268.5|29
1633456110000|2021-10-05 17:48:30|87323.8|87273.8|87322|87272|87323.8|87273.8|87321.9|87271.9|28
1633456120000|2021-10-05 17:48:40|87322.1|87272.1|87322.6|87272.6|87323.3|87273.3|87321.9|87271.9|25
1633456130000|2021-10-05 17:48:50|87322.5|87272.5|87323|87273|87323.4|87273.4|87322.5|87272.5|18
1633456140000|2021-10-05 17:49:00|87322.9|87272.9|87322.3|87272.3|87324.4|87274.4|87321.8|87271.8|35
1633456150000|2021-10-05 17:49:10|87322|87272|87319.3|87269.3|87322.1|87272.1|87319|87269|42
1633456160000|2021-10-05 17:49:20|87319.5|87269.5|87319.9|87269.9|87320|87270|87318.9|87268.9|25
1633456170000|2021-10-05 17:49:30|87320|87270|87319.4|87269.4|87320.4|87270.4|87319.4|87269.4|20
1633456180000|2021-10-05 17:49:40|87319.5|87269.5|87319.4|87269.4|87320.2|87270.2|87318.7|87268.7|28
1633456190000|2021-10-05 17:49:50|87318.8|87268.8|87319.7|87269.7|87320.8|87270.8|87318.7|87268.7|23
1633456200000|2021-10-05 17:50:00|87320.2|87270.2|87319.8|87269.8|87320.7|87270.7|87318.5|87268.5|35
1633456210000|2021-10-05 17:50:10|87320.1|87270.1|87319.4|87269.4|87320.3|87270.3|87319.4|87269.4|11
1633456220000|2021-10-05 17:50:20|87319.6|87269.6|87312.5|87262.5|87320.2|87270.2|87312.2|87262.2|49
1633456230000|2021-10-05 17:50:30|87312.6|87262.6|87312|87262|87312.6|87262.6|87311.6|87261.6|31
1633456240000|2021-10-05 17:50:40|87311.9|87261.9|87310.6|87260.6|87312.4|87262.4|87310.6|87260.6|25
1633456250000|2021-10-05 17:50:50|87310.5|87260.5|87311.4|87261.4|87311.8|87261.8|87310.5|87260.5|28
1633456260000|2021-10-05 17:51:00|87311.2|87261.2|87307.3|87257.3|87311.6|87261.6|87307.2|87257.2|27
1633456270000|2021-10-05 17:51:10|87308.9|87258.9|87310.5|87260.5|87310.6|87260.6|87308.1|87258.1|23
1633456280000|2021-10-05 17:51:20|87310.8|87260.8|87310.8|87260.8|87310.8|87260.8|87309.6|87259.6|19
1633456290000|2021-10-05 17:51:30|87310.6|87260.6|87310.7|87260.7|87310.8|87260.8|87310.4|87260.4|18
1633456300000|2021-10-05 17:51:40|87310.6|87260.6|87309.2|87259.2|87310.7|87260.7|87309|87259|27
1633456310000|2021-10-05 17:51:50|87309.4|87259.4|87313.8|87263.8|87314|87264|87309.4|87259.4|31
1633456320000|2021-10-05 17:52:00|87313.6|87263.6|87313.1|87263.1|87313.9|87263.9|87313.1|87263.1|20
1633456330000|2021-10-05 17:52:10|87313.3|87263.3|87314.4|87264.4|87314.5|87264.5|87313.1|87263.1|15
1633456340000|2021-10-05 17:52:20|87314.2|87264.2|87314.3|87264.3|87314.8|87264.8|87313.9|87263.9|32
1633456350000|2021-10-05 17:52:30|87314.5|87264.5|87311.7|87261.7|87314.6|87264.6|87311.1|87261.1|30
1633456360000|2021-10-05 17:52:40|87311.6|87261.6|87312.4|87262.4|87313.7|87263.7|87311.2|87261.2|26
1633456370000|2021-10-05 17:52:50|87312.8|87262.8|87311.1|87261.1|87312.8|87262.8|87311|87261|20
1633456380000|2021-10-05 17:53:00|87311.2|87261.2|87310.9|87260.9|87311.9|87261.9|87310.1|87260.1|32
1633456390000|2021-10-05 17:53:10|87310.7|87260.7|87314.6|87264.6|87315.7|87265.7|87310.7|87260.7|32
1633456400000|2021-10-05 17:53:20|87314.9|87264.9|87314.5|87264.5|87315.3|87265.3|87314.2|87264.2|37
1633456410000|2021-10-05 17:53:30|87314.9|87264.9|87314.8|87264.8|87315.4|87265.4|87314.7|87264.7|16
1633456420000|2021-10-05 17:53:40|87315|87265|87315.3|87265.3|87315.9|87265.9|87314.7|87264.7|21
1633456430000|2021-10-05 17:53:50|87315.1|87265.1|87316.1|87266.1|87316.7|87266.7|87314|87264|36
1633456440000|2021-10-05 17:54:00|87315.9|87265.9|87316.2|87266.2|87316.9|87266.9|87315.7|87265.7|26
1633456450000|2021-10-05 17:54:10|87316.1|87266.1|87321.4|87271.4|87323.5|87273.5|87315.9|87265.9|42
1633456460000|2021-10-05 17:54:20|87321.5|87271.5|87320.8|87270.8|87323.1|87273.1|87319.8|87269.8|40
1633456470000|2021-10-05 17:54:30|87320.9|87270.9|87320.4|87270.4|87322.2|87272.2|87320.3|87270.3|24
1633456480000|2021-10-05 17:54:40|87320.7|87270.7|87322.2|87272.2|87322.5|87272.5|87320.3|87270.3|14
1633456490000|2021-10-05 17:54:50|87321.5|87271.5|87323.5|87273.5|87324.3|87274.3|87321|87271|31
1633456500000|2021-10-05 17:55:00|87324.1|87274.1|87323.5|87273.5|87325|87275|87323.5|87273.5|20
1633456510000|2021-10-05 17:55:10|87324.1|87274.1|87323.7|87273.7|87324.1|87274.1|87320|87270|38
1633456520000|2021-10-05 17:55:20|87323.3|87273.3|87324.5|87274.5|87324.9|87274.9|87322.6|87272.6|24
1633456530000|2021-10-05 17:55:30|87324.1|87274.1|87324|87274|87325|87275|87323|87273|29
1633456540000|2021-10-05 17:55:40|87323.8|87273.8|87323.6|87273.6|87324.2|87274.2|87323.5|87273.5|22
1633456550000|2021-10-05 17:55:50|87323.7|87273.7|87323.6|87273.6|87324.6|87274.6|87323.2|87273.2|31
1633456560000|2021-10-05 17:56:00|87324.4|87274.4|87325|87275|87325|87275|87321.7|87271.7|35
1633456570000|2021-10-05 17:56:10|87325.2|87275.2|87324.2|87274.2|87325.2|87275.2|87323.4|87273.4|27
1633456580000|2021-10-05 17:56:20|87323.7|87273.7|87323.1|87273.1|87324.7|87274.7|87323.1|87273.1|22
1633456590000|2021-10-05 17:56:30|87323|87273|87326.7|87276.7|87326.7|87276.7|87322.6|87272.6|37
1633456600000|2021-10-05 17:56:40|87327|87277|87325.6|87275.6|87327.1|87277.1|87325.6|87275.6|31
1633456610000|2021-10-05 17:56:50|87325.8|87275.8|87326|87276|87326.1|87276.1|87325.3|87275.3|21
1633456620000|2021-10-05 17:57:00|87326.1|87276.1|87325.7|87275.7|87326.2|87276.2|87325.3|87275.3|18
1633456630000|2021-10-05 17:57:10|87325.6|87275.6|87323.6|87273.6|87325.6|87275.6|87323.4|87273.4|38
1633456640000|2021-10-05 17:57:20|87323.5|87273.5|87325.3|87275.3|87325.9|87275.9|87323.1|87273.1|25
1633456650000|2021-10-05 17:57:30|87325|87275|87326.1|87276.1|87326.1|87276.1|87325|87275|19
1633456660000|2021-10-05 17:57:40|87326|87276|87327.3|87277.3|87327.3|87277.3|87325.3|87275.3|27
1633456670000|2021-10-05 17:57:50|87327|87277|87328.9|87278.9|87329.1|87279.1|87327|87277|29
1633456680000|2021-10-05 17:58:00|87328.8|87278.8|87328.9|87278.9|87329.3|87279.3|87328|87278|16
1633456690000|2021-10-05 17:58:10|87328.8|87278.8|87329.1|87279.1|87329.5|87279.5|87328.1|87278.1|15
1633456700000|2021-10-05 17:58:20|87329|87279|87332.8|87282.8|87335.2|87285.2|87329|87279|31
1633456710000|2021-10-05 17:58:30|87332.4|87282.4|87332.3|87282.3|87332.4|87282.4|87331.1|87281.1|25
1633456720000|2021-10-05 17:58:40|87332.4|87282.4|87333.1|87283.1|87333.4|87283.4|87330.4|87280.4|32
1633456730000|2021-10-05 17:58:50|87333|87283|87333|87283|87334.3|87284.3|87332.4|87282.4|39
1633456740000|2021-10-05 17:59:00|87333.1|87283.1|87333.2|87283.2|87333.9|87283.9|87333|87283|20
1633456750000|2021-10-05 17:59:10|87333.3|87283.3|87331.9|87281.9|87334.1|87284.1|87331.6|87281.6|25
1633456760000|2021-10-05 17:59:20|87332.1|87282.1|87328.9|87278.9|87332.1|87282.1|87327.8|87277.8|34
1633456770000|2021-10-05 17:59:30|87329.3|87279.3|87325.6|87275.6|87329.3|87279.3|87324.8|87274.8|35
1633456780000|2021-10-05 17:59:40|87325.5|87275.5|87322.6|87272.6|87325.8|87275.8|87321.7|87271.7|43
1633456790000|2021-10-05 17:59:50|87321|87271|87316.2|87266.2|87322.3|87272.3|87315.7|87265.7|43
1633456800000|2021-10-05 18:00:00|87317.3|87267.3|87320.1|87270.1|87322.9|87272.9|87317.1|87267.1|53
1633456810000|2021-10-05 18:00:10|87320.2|87270.2|87316.3|87266.3|87320.2|87270.2|87315.2|87265.2|41
1633456820000|2021-10-05 18:00:20|87315.6|87265.6|87315.5|87265.5|87316.7|87266.7|87315.5|87265.5|33
1633456830000|2021-10-05 18:00:30|87315.4|87265.4|87316.3|87266.3|87316.3|87266.3|87312.1|87262.1|39
1633456840000|2021-10-05 18:00:40|87316.2|87266.2|87313.1|87263.1|87316.4|87266.4|87313.1|87263.1|29
1633456850000|2021-10-05 18:00:50|87313|87263|87315.2|87265.2|87315.9|87265.9|87311.6|87261.6|45
1633456860000|2021-10-05 18:01:00|87315|87265|87314.5|87264.5|87318.7|87268.7|87314.4|87264.4|35
1633456870000|2021-10-05 18:01:10|87315|87265|87315.6|87265.6|87315.6|87265.6|87313.9|87263.9|29
1633456880000|2021-10-05 18:01:20|87315.8|87265.8|87311.3|87261.3|87316|87266|87311.3|87261.3|37
1633456890000|2021-10-05 18:01:30|87311.7|87261.7|87308.5|87258.5|87311.8|87261.8|87307.1|87257.1|31
1633456900000|2021-10-05 18:01:40|87308.9|87258.9|87305.4|87255.4|87309.3|87259.3|87304.1|87254.1|35
1633456910000|2021-10-05 18:01:50|87304.9|87254.9|87303.2|87253.2|87305.6|87255.6|87301.1|87251.1|39
1633456920000|2021-10-05 18:02:00|87303.8|87253.8|87300.8|87250.8|87304|87254|87299|87249|45
1633456930000|2021-10-05 18:02:10|87301.3|87251.3|87298.6|87248.6|87301.4|87251.4|87298.1|87248.1|34
1633456940000|2021-10-05 18:02:20|87298.7|87248.7|87297.1|87247.1|87300|87250|87297.1|87247.1|30
1633456950000|2021-10-05 18:02:30|87296.6|87246.6|87295.3|87245.3|87301.7|87251.7|87292.8|87242.8|53
1633456960000|2021-10-05 18:02:40|87296|87246|87297|87247|87297.2|87247.2|87295.1|87245.1|30
1633456970000|2021-10-05 18:02:50|87296.7|87246.7|87296.5|87246.5|87296.8|87246.8|87295.3|87245.3|22
1633456980000|2021-10-05 18:03:00|87296.6|87246.6|87297.4|87247.4|87298.3|87248.3|87296.1|87246.1|29
1633456990000|2021-10-05 18:03:10|87297.5|87247.5|87297.9|87247.9|87297.9|87247.9|87297.3|87247.3|14
1633457000000|2021-10-05 18:03:20|87297.6|87247.6|87299.6|87249.6|87300.3|87250.3|87297.6|87247.6|19
1633457010000|2021-10-05 18:03:30|87299.4|87249.4|87300|87250|87300.1|87250.1|87299.2|87249.2|25
1633457020000|2021-10-05 18:03:40|87299.7|87249.7|87300.8|87250.8|87300.8|87250.8|87299.1|87249.1|25
1633457030000|2021-10-05 18:03:50|87300.3|87250.3|87300.1|87250.1|87300.8|87250.8|87299.9|87249.9|19
1633457040000|2021-10-05 18:04:00|87300.3|87250.3|87300.2|87250.2|87300.9|87250.9|87299.9|87249.9|18
1633457050000|2021-10-05 18:04:10|87300.3|87250.3|87301|87251|87301.4|87251.4|87300.3|87250.3|24
1633457060000|2021-10-05 18:04:20|87304.2|87254.2|87300.8|87250.8|87304.4|87254.4|87300.4|87250.4|31
1633457070000|2021-10-05 18:04:30|87301|87251|87300.2|87250.2|87301|87251|87299.8|87249.8|27
1633457080000|2021-10-05 18:04:40|87300.8|87250.8|87301.3|87251.3|87301.3|87251.3|87300.2|87250.2|29
1633457090000|2021-10-05 18:04:50|87301.2|87251.2|87301.1|87251.1|87301.7|87251.7|87300.7|87250.7|24
1633457100000|2021-10-05 18:05:00|87301|87251|87301|87251|87301.5|87251.5|87300.2|87250.2|29
1633457110000|2021-10-05 18:05:10|87301.3|87251.3|87300.9|87250.9|87301.5|87251.5|87299.9|87249.9|28
1633457120000|2021-10-05 18:05:20|87301.1|87251.1|87301.6|87251.6|87301.6|87251.6|87300.3|87250.3|24
1633457130000|2021-10-05 18:05:30|87301.8|87251.8|87301.1|87251.1|87301.8|87251.8|87301.1|87251.1|16
1633457140000|2021-10-05 18:05:40|87301.4|87251.4|87301.1|87251.1|87301.9|87251.9|87300.6|87250.6|28
1633457150000|2021-10-05 18:05:50|87301.2|87251.2|87300.7|87250.7|87301.7|87251.7|87300.7|87250.7|26
1633457160000|2021-10-05 18:06:00|87300.9|87250.9|87302.2|87252.2|87302.2|87252.2|87300.7|87250.7|20
1633457170000|2021-10-05 18:06:10|87302.3|87252.3|87301.4|87251.4|87302.4|87252.4|87300.7|87250.7|23
1633457180000|2021-10-05 18:06:20|87301.3|87251.3|87301.5|87251.5|87302|87252|87300.8|87250.8|34
1633457190000|2021-10-05 18:06:30|87301.6|87251.6|87301.7|87251.7|87302.5|87252.5|87301.4|87251.4|17
1633457200000|2021-10-05 18:06:40|87301.6|87251.6|87301.6|87251.6|87302.4|87252.4|87301.1|87251.1|16
1633457210000|2021-10-05 18:06:50|87301.1|87251.1|87305.7|87255.7|87305.9|87255.9|87301.1|87251.1|31
1633457220000|2021-10-05 18:07:00|87305.4|87255.4|87306.1|87256.1|87306.7|87256.7|87305.4|87255.4|21
1633457230000|2021-10-05 18:07:10|87305.9|87255.9|87305.8|87255.8|87306.3|87256.3|87305.5|87255.5|14
1633457240000|2021-10-05 18:07:20|87305.7|87255.7|87306.4|87256.4|87306.4|87256.4|87305.4|87255.4|25
1633457250000|2021-10-05 18:07:30|87306.3|87256.3|87302.5|87252.5|87306.5|87256.5|87302.3|87252.3|36
1633457260000|2021-10-05 18:07:40|87302.4|87252.4|87303.7|87253.7|87303.9|87253.9|87302.4|87252.4|21
1633457270000|2021-10-05 18:07:50|87303.9|87253.9|87303.6|87253.6|87304.1|87254.1|87303.1|87253.1|16
1633457280000|2021-10-05 18:08:00|87303.8|87253.8|87302.9|87252.9|87304.4|87254.4|87302.9|87252.9|21
1633457290000|2021-10-05 18:08:10|87303.2|87253.2|87304|87254|87304.4|87254.4|87302.8|87252.8|18
1633457300000|2021-10-05 18:08:20|87303.5|87253.5|87304.2|87254.2|87304.5|87254.5|87303.2|87253.2|23
1633457310000|2021-10-05 18:08:30|87303.6|87253.6|87302.5|87252.5|87304.3|87254.3|87302.5|87252.5|19
1633457320000|2021-10-05 18:08:40|87302.7|87252.7|87304.3|87254.3|87306.9|87256.9|87302.4|87252.4|28
1633457330000|2021-10-05 18:08:50|87303.6|87253.6|87305.5|87255.5|87305.5|87255.5|87302.7|87252.7|34
1633457340000|2021-10-05 18:09:00|87305.4|87255.4|87304.9|87254.9|87305.5|87255.5|87304|87254|16
1633457350000|2021-10-05 18:09:10|87304.7|87254.7|87304.8|87254.8|87305|87255|87304.2|87254.2|24
1633457360000|2021-10-05 18:09:20|87305|87255|87304|87254|87305.1|87255.1|87303.2|87253.2|26
1633457370000|2021-10-05 18:09:30|87303.8|87253.8|87304.3|87254.3|87304.6|87254.6|87303.3|87253.3|21
1633457380000|2021-10-05 18:09:40|87304.1|87254.1|87303.3|87253.3|87304.9|87254.9|87303.1|87253.1|16
1633457390000|2021-10-05 18:09:50|87303.7|87253.7|87303.6|87253.6|87304|87254|87302.9|87252.9|16
1633457400000|2021-10-05 18:10:00|87303.7|87253.7|87304.4|87254.4|87306.7|87256.7|87303.4|87253.4|45
1633457410000|2021-10-05 18:10:10|87303.9|87253.9|87303.5|87253.5|87304.8|87254.8|87303.1|87253.1|20
1633457420000|2021-10-05 18:10:20|87303.6|87253.6|87304.5|87254.5|87305.9|87255.9|87303.3|87253.3|24
1633457430000|2021-10-05 18:10:30|87302.9|87252.9|87302.3|87252.3|87304.6|87254.6|87302.3|87252.3|19
1633457440000|2021-10-05 18:10:40|87302.7|87252.7|87303.4|87253.4|87303.9|87253.9|87302.5|87252.5|18
1633457450000|2021-10-05 18:10:50|87303.3|87253.3|87302.5|87252.5|87303.8|87253.8|87301.7|87251.7|14
1633457460000|2021-10-05 18:11:00|87302.9|87252.9|87304.1|87254.1|87305.9|87255.9|87302.5|87252.5|25
1633457470000|2021-10-05 18:11:10|87304.3|87254.3|87303.2|87253.2|87304.4|87254.4|87300.9|87250.9|29
1633457480000|2021-10-05 18:11:20|87303.4|87253.4|87301.2|87251.2|87303.8|87253.8|87299.6|87249.6|19
1633457490000|2021-10-05 18:11:30|87299.6|87249.6|87301|87251|87302|87252|87299.6|87249.6|27
1633457500000|2021-10-05 18:11:40|87300.6|87250.6|87301.1|87251.1|87301.7|87251.7|87300.6|87250.6|25
1633457510000|2021-10-05 18:11:50|87301.3|87251.3|87301.6|87251.6|87302.5|87252.5|87301.1|87251.1|20
1633457520000|2021-10-05 18:12:00|87301.8|87251.8|87300.8|87250.8|87303.6|87253.6|87300.2|87250.2|34
1633457530000|2021-10-05 18:12:10|87300.4|87250.4|87304.2|87254.2|87305.4|87255.4|87299.7|87249.7|29
1633457540000|2021-10-05 18:12:20|87303.6|87253.6|87305.8|87255.8|87306.8|87256.8|87303.3|87253.3|35
1633457550000|2021-10-05 18:12:30|87305.7|87255.7|87306|87256|87306.2|87256.2|87305|87255|22
1633457560000|2021-10-05 18:12:40|87306.2|87256.2|87306|87256|87306.6|87256.6|87305|87255|20
1633457570000|2021-10-05 18:12:50|87306.1|87256.1|87309.2|87259.2|87309.4|87259.4|87306.1|87256.1|32
1633457580000|2021-10-05 18:13:00|87307.9|87257.9|87308.1|87258.1|87308.9|87258.9|87307.9|87257.9|24
1633457590000|2021-10-05 18:13:10|87308.3|87258.3|87314.3|87264.3|87315.7|87265.7|87308.2|87258.2|46
1633457600000|2021-10-05 18:13:20|87314.7|87264.7|87314.7|87264.7|87315.1|87265.1|87314.2|87264.2|27
1633457610000|2021-10-05 18:13:30|87314.8|87264.8|87313.6|87263.6|87315.1|87265.1|87311.8|87261.8|31
1633457620000|2021-10-05 18:13:40|87313.5|87263.5|87311.3|87261.3|87313.8|87263.8|87311.2|87261.2|30
1633457630000|2021-10-05 18:13:50|87310.8|87260.8|87311.3|87261.3|87311.6|87261.6|87310.8|87260.8|21
1633457640000|2021-10-05 18:14:00|87311.4|87261.4|87312.1|87262.1|87312.5|87262.5|87310.8|87260.8|20
1633457650000|2021-10-05 18:14:10|87312|87262|87312.7|87262.7|87314.5|87264.5|87312|87262|29
1633457660000|2021-10-05 18:14:20|87312.2|87262.2|87315|87265|87316|87266|87311.1|87261.1|33
1633457670000|2021-10-05 18:14:30|87314.9|87264.9|87317.2|87267.2|87317.4|87267.4|87314.1|87264.1|34
1633457680000|2021-10-05 18:14:40|87317.3|87267.3|87321.6|87271.6|87322.7|87272.7|87316.3|87266.3|40
1633457690000|2021-10-05 18:14:50|87321.3|87271.3|87320|87270|87321.8|87271.8|87320|87270|23
1633457700000|2021-10-05 18:15:00|87320.5|87270.5|87321.2|87271.2|87321.6|87271.6|87320.5|87270.5|30
1633457710000|2021-10-05 18:15:10|87320.8|87270.8|87321.3|87271.3|87322.1|87272.1|87319.3|87269.3|28
1633457720000|2021-10-05 18:15:20|87321|87271|87320.9|87270.9|87321.7|87271.7|87319.4|87269.4|30
1633457730000|2021-10-05 18:15:30|87321.1|87271.1|87321.3|87271.3|87322.3|87272.3|87320|87270|33
1633457740000|2021-10-05 18:15:40|87321.4|87271.4|87321.2|87271.2|87322.3|87272.3|87321.2|87271.2|34
1633457750000|2021-10-05 18:15:50|87321.6|87271.6|87322|87272|87322.7|87272.7|87321.2|87271.2|20
1633457760000|2021-10-05 18:16:00|87322.3|87272.3|87322.7|87272.7|87322.7|87272.7|87321.2|87271.2|21
1633457770000|2021-10-05 18:16:10|87321|87271|87329.5|87279.5|87329.8|87279.8|87321|87271|46
1633457780000|2021-10-05 18:16:20|87329.2|87279.2|87331.1|87281.1|87332.7|87282.7|87328.9|87278.9|37
1633457790000|2021-10-05 18:16:30|87330.9|87280.9|87333.8|87283.8|87333.9|87283.9|87329.4|87279.4|38
1633457800000|2021-10-05 18:16:40|87333.5|87283.5|87334.6|87284.6|87336.8|87286.8|87332.8|87282.8|42
1633457810000|2021-10-05 18:16:50|87334.4|87284.4|87335.4|87285.4|87335.4|87285.4|87333.6|87283.6|33
1633457820000|2021-10-05 18:17:00|87335.3|87285.3|87336.3|87286.3|87336.4|87286.4|87334.9|87284.9|28
1633457830000|2021-10-05 18:17:10|87336.1|87286.1|87336.1|87286.1|87336.6|87286.6|87336|87286|24
1633457840000|2021-10-05 18:17:20|87336|87286|87339.3|87289.3|87340.1|87290.1|87335.8|87285.8|25
1633457850000|2021-10-05 18:17:30|87340.1|87290.1|87340.1|87290.1|87340.5|87290.5|87338.6|87288.6|41
1633457860000|2021-10-05 18:17:40|87339.9|87289.9|87339.3|87289.3|87340.1|87290.1|87338.2|87288.2|39
1633457870000|2021-10-05 18:17:50|87339.6|87289.6|87340.4|87290.4|87340.8|87290.8|87338.7|87288.7|37
1633457880000|2021-10-05 18:18:00|87340.5|87290.5|87337.7|87287.7|87340.8|87290.8|87337.7|87287.7|46
1633457890000|2021-10-05 18:18:10|87337.6|87287.6|87340.6|87290.6|87340.8|87290.8|87337.6|87287.6|29
1633457900000|2021-10-05 18:18:20|87340|87290|87340.9|87290.9|87340.9|87290.9|87338.3|87288.3|42
1633457910000|2021-10-05 18:18:30|87340.4|87290.4|87341.2|87291.2|87341.2|87291.2|87339.1|87289.1|41
1633457920000|2021-10-05 18:18:40|87341|87291|87342|87292|87344.4|87294.4|87339.7|87289.7|43
1633457930000|2021-10-05 18:18:50|87342.6|87292.6|87340.4|87290.4|87342.6|87292.6|87337.8|87287.8|47
1633457940000|2021-10-05 18:19:00|87340.5|87290.5|87340.8|87290.8|87341|87291|87338.9|87288.9|40
1633457950000|2021-10-05 18:19:10|87340|87290|87340.1|87290.1|87340.8|87290.8|87339.1|87289.1|29
1633457960000|2021-10-05 18:19:20|87340.4|87290.4|87340.5|87290.5|87340.7|87290.7|87339.8|87289.8|24
1633457970000|2021-10-05 18:19:30|87340.1|87290.1|87340.6|87290.6|87343|87293|87339.8|87289.8|24
1633457980000|2021-10-05 18:19:40|87340.8|87290.8|87344.8|87294.8|87345.2|87295.2|87340.1|87290.1|42
1633457990000|2021-10-05 18:19:50|87344.6|87294.6|87345.5|87295.5|87345.7|87295.7|87344.3|87294.3|32
1633458000000|2021-10-05 18:20:00|87346|87296|87346|87296|87346.2|87296.2|87344.7|87294.7|20
1633458010000|2021-10-05 18:20:10|87346.1|87296.1|87346.5|87296.5|87346.7|87296.7|87345.5|87295.5|25
1633458020000|2021-10-05 18:20:20|87345.5|87295.5|87348.5|87298.5|87349.1|87299.1|87345.5|87295.5|30
1633458030000|2021-10-05 18:20:30|87348.4|87298.4|87348.8|87298.8|87348.8|87298.8|87347.4|87297.4|21
1633458040000|2021-10-05 18:20:40|87348.6|87298.6|87348.5|87298.5|87349.5|87299.5|87347.8|87297.8|20
1633458050000|2021-10-05 18:20:50|87348.3|87298.3|87348.5|87298.5|87348.6|87298.6|87347.2|87297.2|20
1633458060000|2021-10-05 18:21:00|87348.7|87298.7|87352.5|87302.5|87352.6|87302.6|87348.2|87298.2|41
1633458070000|2021-10-05 18:21:10|87352.3|87302.3|87357.5|87307.5|87357.5|87307.5|87352.3|87302.3|40
1633458080000|2021-10-05 18:21:20|87357.7|87307.7|87356.1|87306.1|87357.8|87307.8|87356.1|87306.1|25
1633458090000|2021-10-05 18:21:30|87356|87306|87355|87305|87356.5|87306.5|87355|87305|29
1633458100000|2021-10-05 18:21:40|87354.8|87304.8|87358.3|87308.3|87358.4|87308.4|87354.8|87304.8|29
1633458110000|2021-10-05 18:21:50|87358.4|87308.4|87357.2|87307.2|87358.4|87308.4|87356.6|87306.6|26
1633458120000|2021-10-05 18:22:00|87356.7|87306.7|87357.7|87307.7|87358.2|87308.2|87356.7|87306.7|28
1633458130000|2021-10-05 18:22:10|87357.9|87307.9|87360.8|87310.8|87360.8|87310.8|87357.9|87307.9|36
1633458140000|2021-10-05 18:22:20|87360.4|87310.4|87361.1|87311.1|87362.7|87312.7|87360.1|87310.1|35
1633458150000|2021-10-05 18:22:30|87361.3|87311.3|87361.3|87311.3|87362|87312|87361.3|87311.3|28
1633458160000|2021-10-05 18:22:40|87361.4|87311.4|87359|87309|87361.7|87311.7|87358|87308|33
1633458170000|2021-10-05 18:22:50|87359.1|87309.1|87358.8|87308.8|87359.1|87309.1|87357.8|87307.8|26
1633458180000|2021-10-05 18:23:00|87359.3|87309.3|87357.3|87307.3|87359.3|87309.3|87357.1|87307.1|21
1633458190000|2021-10-05 18:23:10|87357.6|87307.6|87358.6|87308.6|87359|87309|87357.4|87307.4|19
1633458200000|2021-10-05 18:23:20|87358.1|87308.1|87357.5|87307.5|87358.1|87308.1|87357.5|87307.5|19
1633458210000|2021-10-05 18:23:30|87357.3|87307.3|87358.4|87308.4|87359|87309|87356.5|87306.5|24
1633458220000|2021-10-05 18:23:40|87357.8|87307.8|87356.7|87306.7|87357.8|87307.8|87356.7|87306.7|24
1633458230000|2021-10-05 18:23:50|87357.1|87307.1|87357.6|87307.6|87359|87309|87356.8|87306.8|28
1633458240000|2021-10-05 18:24:00|87358.1|87308.1|87361.9|87311.9|87362.8|87312.8|87357.9|87307.9|46
1633458250000|2021-10-05 18:24:10|87362.1|87312.1|87361.5|87311.5|87362.1|87312.1|87361.1|87311.1|37
1633458260000|2021-10-05 18:24:20|87361.6|87311.6|87375.3|87325.3|87377.6|87327.6|87361.5|87311.5|52
1633458270000|2021-10-05 18:24:30|87376.1|87326.1|87376.8|87326.8|87377.2|87327.2|87376.1|87326.1|35
1633458280000|2021-10-05 18:24:40|87376.9|87326.9|87377.8|87327.8|87378.4|87328.4|87376.6|87326.6|29
1633458290000|2021-10-05 18:24:50|87377.9|87327.9|87374.5|87324.5|87377.9|87327.9|87370.3|87320.3|46
1633458300000|2021-10-05 18:25:00|87374|87324|87373.5|87323.5|87374|87324|87372.8|87322.8|27
1633458310000|2021-10-05 18:25:10|87372.3|87322.3|87374.7|87324.7|87375.8|87325.8|87372.2|87322.2|44
1633458320000|2021-10-05 18:25:20|87374.8|87324.8|87398.9|87348.9|87405.1|87355.1|87374|87324|51
1633458330000|2021-10-05 18:25:30|87398.3|87348.3|87395.3|87345.3|87400|87350|87392.6|87342.6|59
1633458340000|2021-10-05 18:25:40|87395.7|87345.7|87396.5|87346.5|87398|87348|87391.9|87341.9|46
1633458350000|2021-10-05 18:25:50|87397.5|87347.5|87394.8|87344.8|87399.8|87349.8|87393.8|87343.8|41
1633458360000|2021-10-05 18:26:00|87395|87345|87395.4|87345.4|87396.9|87346.9|87391.8|87341.8|38
1633458370000|2021-10-05 18:26:10|87395.2|87345.2|87396.9|87346.9|87397.7|87347.7|87394.5|87344.5|27
1633458380000|2021-10-05 18:26:20|87396.7|87346.7|87395.2|87345.2|87397.2|87357.1|87381.8|87342.6|52
1633458390000|2021-10-05 18:26:30|87393.7|87343.7|87394.9|87344.9|87395.8|87345.8|87393.7|87343.7|38
1633458400000|2021-10-05 18:26:40|87394.7|87344.7|87395.6|87345.6|87395.7|87345.7|87393.6|87343.6|25
1633458410000|2021-10-05 18:26:50|87395.7|87345.7|87394|87344|87395.8|87345.8|87393.1|87343.1|31
1633458420000|2021-10-05 18:27:00|87394.3|87344.3|87394.4|87344.4|87395.4|87345.4|87393|87343|40
1633458430000|2021-10-05 18:27:10|87393.5|87343.5|87390.1|87340.1|87394.7|87344.7|87387.5|87337.5|35
1633458440000|2021-10-05 18:27:20|87389.1|87339.1|87391.1|87341.1|87392.3|87342.3|87389.1|87339.1|21
1633458450000|2021-10-05 18:27:30|87391.4|87341.4|87390.8|87340.8|87391.6|87341.6|87389.8|87339.8|22
1633458460000|2021-10-05 18:27:40|87390.9|87340.9|87392.2|87342.2|87393.5|87343.5|87390.8|87340.8|31
1633458470000|2021-10-05 18:27:50|87392.1|87342.1|87391.9|87341.9|87392.7|87342.7|87389.3|87339.3|37
1633458480000|2021-10-05 18:28:00|87390.8|87340.8|87388.6|87338.6|87392|87342|87388.6|87338.6|37
1633458490000|2021-10-05 18:28:10|87391.2|87341.2|87393.9|87343.9|87394.7|87344.7|87390.8|87340.8|36
1633458500000|2021-10-05 18:28:20|87393.8|87343.8|87393.6|87343.6|87394.7|87344.7|87393.6|87343.6|23
1633458510000|2021-10-05 18:28:30|87393.8|87343.8|87393.3|87343.3|87394.5|87344.5|87390.9|87340.9|34
1633458520000|2021-10-05 18:28:40|87393.1|87343.1|87394.2|87344.2|87395.8|87345.8|87387.3|87337.3|26
1633458530000|2021-10-05 18:28:50|87394|87344|87395.1|87345.1|87396.4|87356.1|87381.1|87341.9|32
1633458540000|2021-10-05 18:29:00|87394.8|87344.8|87400.9|87350.9|87403.5|87353.5|87394.5|87344.5|20
1633458550000|2021-10-05 18:29:10|87400|87350|87394.5|87344.5|87400|87350|87392.8|87342.8|51
1633458560000|2021-10-05 18:29:20|87393.6|87343.6|87395.5|87345.5|87395.7|87345.7|87393.5|87343.5|39
1633458570000|2021-10-05 18:29:30|87395.4|87345.4|87394.6|87344.6|87395.4|87345.4|87393.4|87343.4|21
1633458580000|2021-10-05 18:29:40|87394.7|87344.7|87394.2|87344.2|87394.8|87344.8|87390.7|87340.7|39
1633458590000|2021-10-05 18:29:50|87394.1|87344.1|87393.2|87343.2|87394.1|87344.1|87392.7|87342.7|26
1633458600000|2021-10-05 18:30:00|87392.9|87342.9|87395.4|87345.4|87395.6|87345.6|87392.9|87342.9|28
1633458610000|2021-10-05 18:30:10|87394.9|87344.9|87394.6|87344.6|87395.6|87345.6|87392.7|87342.7|30
1633458620000|2021-10-05 18:30:20|87393.4|87343.4|87391.8|87341.8|87395.6|87345.6|87390.7|87340.7|49
1633458630000|2021-10-05 18:30:30|87391.3|87341.3|87391.3|87341.3|87392.1|87342.1|87389.7|87339.7|30
1633458640000|2021-10-05 18:30:40|87391|87341|87388.8|87338.8|87391.2|87341.2|87388.8|87338.8|29
1633458650000|2021-10-05 18:30:50|87388.9|87338.9|87392.7|87342.7|87393.6|87343.6|87388.2|87338.2|35
1633458660000|2021-10-05 18:31:00|87392.8|87342.8|87395.9|87345.9|87397.9|87347.9|87392.8|87342.8|43
1633458670000|2021-10-05 18:31:10|87395|87345|87395.3|87345.3|87396.9|87346.9|87394.8|87344.8|35
1633458680000|2021-10-05 18:31:20|87395.2|87345.2|87397.7|87347.7|87397.7|87347.7|87394.7|87344.7|24
1633458690000|2021-10-05 18:31:30|87396.9|87346.9|87397.8|87347.8|87398.8|87348.8|87396.2|87346.2|25
1633458700000|2021-10-05 18:31:40|87397.9|87347.9|87398|87348|87398.8|87348.8|87397|87347|33
1633458710000|2021-10-05 18:31:50|87398.3|87348.3|87397.6|87347.6|87398.5|87348.5|87397.3|87347.3|21
1633458720000|2021-10-05 18:32:00|87397.5|87347.5|87397.3|87347.3|87398.4|87348.4|87396.1|87346.1|31
1633458730000|2021-10-05 18:32:10|87395.5|87345.5|87421.2|87371.2|87422.6|87372.6|87387.1|87345.5|53
1633458740000|2021-10-05 18:32:20|87422.3|87372.3|87416.6|87366.6|87422.3|87372.3|87416.6|87366.6|51
1633458750000|2021-10-05 18:32:30|87414.6|87364.6|87415.9|87365.9|87417.4|87367.4|87413.6|87363.6|43
1633458760000|2021-10-05 18:32:40|87415.8|87365.8|87416.7|87366.7|87418.3|87368.3|87414.5|87364.5|44
1633458770000|2021-10-05 18:32:50|87417.9|87367.9|87418.4|87368.4|87419.9|87369.9|87416.1|87366.1|45
1633458780000|2021-10-05 18:33:00|87418.5|87368.5|87416.4|87366.4|87419.2|87369.2|87416.4|87366.4|34
1633458790000|2021-10-05 18:33:10|87416.2|87366.2|87416.1|87366.1|87417.8|87367.8|87415.7|87365.7|31
1633458800000|2021-10-05 18:33:20|87416.2|87366.2|87416.1|87366.1|87417.1|87367.1|87410.8|87360.8|45
1633458810000|2021-10-05 18:33:30|87416.7|87366.7|87417.3|87367.3|87417.5|87367.5|87416.3|87366.3|21
1633458820000|2021-10-05 18:33:40|87417.1|87367.1|87400.6|87350.6|87418|87368|87400.6|87350.6|34
1633458830000|2021-10-05 18:33:50|87405.8|87355.8|87405.8|87355.8|87418.3|87368.3|87405.2|87355.2|48
1633458840000|2021-10-05 18:34:00|87405.6|87355.6|87406|87356|87406.2|87356.2|87405.2|87355.2|23
1633458850000|2021-10-05 18:34:10|87406.3|87356.3|87406.4|87356.4|87408|87358|87404.9|87354.9|35
1633458860000|2021-10-05 18:34:20|87406.3|87356.3|87405.3|87355.3|87406.9|87356.9|87404.6|87354.6|33
1633458870000|2021-10-05 18:34:30|87404.4|87354.4|87403.8|87353.8|87404.6|87354.6|87403.4|87353.4|23
1633458880000|2021-10-05 18:34:40|87404|87354|87405.1|87355.1|87405.4|87355.4|87402.8|87352.8|17
1633458890000|2021-10-05 18:34:50|87405.2|87355.2|87403.8|87353.8|87405.3|87355.3|87403.8|87353.8|28
1633458900000|2021-10-05 18:35:00|87403.9|87353.9|87401.7|87351.7|87404.5|87354.5|87401|87351|45
1633458910000|2021-10-05 18:35:10|87401.3|87351.3|87398.7|87348.7|87401.4|87351.4|87397.8|87347.8|43
1633458920000|2021-10-05 18:35:20|87398.8|87348.8|87398|87348|87399.5|87349.5|87396.8|87346.8|42
1633458930000|2021-10-05 18:35:30|87397.7|87347.7|87398|87348|87398.3|87348.3|87396.2|87346.2|28
1633458940000|2021-10-05 18:35:40|87397.9|87347.9|87397.8|87347.8|87398.2|87348.2|87396.8|87346.8|21
1633458950000|2021-10-05 18:35:50|87397.9|87347.9|87398.2|87348.2|87398.7|87348.7|87396.6|87346.6|26
1633458960000|2021-10-05 18:36:00|87397.6|87347.6|87397.7|87347.7|87398|87348|87397.3|87347.3|25
1633458970000|2021-10-05 18:36:10|87397.5|87347.5|87398.2|87348.2|87399.3|87349.3|87397.5|87347.5|26
1633458980000|2021-10-05 18:36:20|87398.3|87348.3|87396.9|87346.9|87398.7|87348.7|87395.8|87345.8|28
1633458990000|2021-10-05 18:36:30|87396.8|87346.8|87396.6|87346.6|87396.8|87346.8|87394.3|87344.3|32
1633459000000|2021-10-05 18:36:40|87397.1|87347.1|87397.2|87347.2|87397.6|87347.6|87395.5|87345.5|46
1633459010000|2021-10-05 18:36:50|87397.5|87347.5|87397.9|87347.9|87397.9|87347.9|87396.8|87346.8|19
1633459020000|2021-10-05 18:37:00|87397.6|87347.6|87414.4|87364.4|87417.7|87367.7|87397.4|87347.4|49
1633459030000|2021-10-05 18:37:10|87414.6|87364.6|87407.7|87357.7|87415.4|87365.4|87406|87356|56
1633459040000|2021-10-05 18:37:20|87409.4|87359.4|87427.5|87377.5|87427.9|87377.9|87409.4|87359.4|36
1633459050000|2021-10-05 18:37:30|87427.4|87377.4|87428.1|87378.1|87428.9|87378.9|87425.1|87375.1|34
1633459060000|2021-10-05 18:37:40|87429.7|87379.7|87423.7|87373.7|87431.1|87381.1|87422.8|87372.8|31
1633459070000|2021-10-05 18:37:50|87423.9|87373.9|87428.6|87378.6|87430.6|87380.6|87421.6|87371.6|41
1633459080000|2021-10-05 18:38:00|87428.4|87378.4|87429.6|87379.6|87429.8|87379.8|87427.3|87377.3|23
1633459090000|2021-10-05 18:38:10|87429.4|87379.4|87430.6|87380.6|87430.7|87380.7|87429.1|87379.1|29
1633459100000|2021-10-05 18:38:20|87430.7|87380.7|87429.8|87379.8|87431.2|87381.2|87429.8|87379.8|21
1633459110000|2021-10-05 18:38:30|87429.7|87379.7|87429|87379|87429.8|87379.8|87427.3|87377.3|28
1633459120000|2021-10-05 18:38:40|87429.3|87379.3|87428.6|87378.6|87429.4|87379.4|87428|87378|26
1633459130000|2021-10-05 18:38:50|87428.5|87378.5|87429.3|87379.3|87429.9|87379.9|87428.4|87378.4|25
1633459140000|2021-10-05 18:39:00|87429.5|87379.5|87428.7|87378.7|87429.6|87379.6|87428.3|87378.3|28
1633459150000|2021-10-05 18:39:10|87429.2|87379.2|87427.8|87377.8|87429.2|87379.2|87426.6|87376.6|39
1633459160000|2021-10-05 18:39:20|87427.9|87377.9|87428|87378|87428|87378|87426.7|87376.7|42
1633459170000|2021-10-05 18:39:30|87428.2|87378.2|87420.2|87370.2|87428.6|87378.6|87419.6|87369.6|41
1633459180000|2021-10-05 18:39:40|87420.5|87370.5|87442.6|87392.6|87459.6|87409.6|87420.5|87370.5|51
1633459190000|2021-10-05 18:39:50|87442.2|87392.2|87438.7|87388.7|87442.6|87392.6|87437.6|87387.6|33
1633459200000|2021-10-05 18:40:00|87438.8|87388.8|87439.4|87389.4|87439.4|87389.4|87437.5|87387.5|17
1633459210000|2021-10-05 18:40:10|87438.9|87388.9|87440.3|87390.3|87440.6|87390.6|87438.8|87388.8|14
1633459220000|2021-10-05 18:40:20|87440.4|87390.4|87439.3|87389.3|87440.8|87390.8|87438.9|87388.9|27
1633459230000|2021-10-05 18:40:30|87439.4|87389.4|87434.9|87384.9|87439.4|87389.4|87433.9|87383.9|28
1633459240000|2021-10-05 18:40:40|87434.6|87384.6|87433.9|87383.9|87434.6|87384.6|87432.8|87382.8|24
1633459250000|2021-10-05 18:40:50|87434|87384|87433.1|87383.1|87434|87384|87431.1|87381.1|27
1633459260000|2021-10-05 18:41:00|87433.2|87383.2|87438.1|87388.1|87438.8|87388.8|87432.9|87382.9|29
1633459270000|2021-10-05 18:41:10|87438.2|87388.2|87436.3|87386.3|87438.2|87388.2|87436.3|87386.3|17
1633459280000|2021-10-05 18:41:20|87436.4|87386.4|87438.6|87388.6|87439.7|87389.7|87436.4|87386.4|31
1633459290000|2021-10-05 18:41:30|87438.7|87388.7|87437.6|87387.6|87439|87389|87437.6|87387.6|30
1633459300000|2021-10-05 18:41:40|87438.1|87388.1|87438.1|87388.1|87438.5|87388.5|87437.5|87387.5|27
1633459310000|2021-10-05 18:41:50|87438.3|87388.3|87439.2|87389.2|87439.5|87389.5|87438.1|87388.1|24
1633459320000|2021-10-05 18:42:00|87439.1|87389.1|87438.8|87388.8|87439.7|87389.7|87438|87388|26
1633459330000|2021-10-05 18:42:10|87438.9|87388.9|87440|87390|87440.3|87390.3|87438.7|87388.7|35
1633459340000|2021-10-05 18:42:20|87439.7|87389.7|87439.9|87389.9|87440.7|87390.7|87439.2|87389.2|38
1633459350000|2021-10-05 18:42:30|87439.8|87389.8|87439.5|87389.5|87439.8|87389.8|87438.9|87388.9|21
1633459360000|2021-10-05 18:42:40|87439|87389|87439.4|87389.4|87439.4|87389.4|87438.5|87388.5|9
1633459370000|2021-10-05 18:42:50|87439.1|87389.1|87439.5|87389.5|87440.3|87390.3|87439|87389|20
1633459380000|2021-10-05 18:43:00|87439.6|87389.6|87439|87389|87439.6|87389.6|87438.7|87388.7|19
1633459390000|2021-10-05 18:43:10|87438.9|87388.9|87439.4|87389.4|87439.4|87389.4|87438.6|87388.6|18
1633459400000|2021-10-05 18:43:20|87439.1|87389.1|87437.3|87387.3|87439.6|87389.6|87437.2|87387.2|31
1633459410000|2021-10-05 18:43:30|87437.2|87387.2|87438|87388|87438.6|87388.6|87437.2|87387.2|32
1633459420000|2021-10-05 18:43:40|87437.9|87387.9|87436|87386|87438.3|87388.3|87435.9|87385.9|12
1633459430000|2021-10-05 18:43:50|87435.8|87385.8|87438.3|87388.3|87438.7|87388.7|87434.6|87384.6|35
1633459440000|2021-10-05 18:44:00|87438.2|87388.2|87436.8|87386.8|87439.2|87389.2|87436.6|87386.6|27
1633459450000|2021-10-05 18:44:10|87436.5|87386.5|87436.8|87386.8|87438|87388|87436.3|87386.3|35
1633459460000|2021-10-05 18:44:20|87436.9|87386.9|87437.3|87387.3|87437.3|87387.3|87436.1|87386.1|18
1633459470000|2021-10-05 18:44:30|87437.2|87387.2|87435.9|87385.9|87438.8|87388.8|87434.1|87384.1|43
1633459480000|2021-10-05 18:44:40|87436.3|87386.3|87438.4|87388.4|87438.4|87388.4|87434.8|87384.8|53
1633459490000|2021-10-05 18:44:50|87438.6|87388.6|87438.9|87388.9|87439|87389|87437.5|87387.5|26
1633459500000|2021-10-05 18:45:00|87439|87389|87441.3|87391.3|87441.4|87391.4|87437.6|87387.6|32
1633459510000|2021-10-05 18:45:10|87441.4|87391.4|87440.7|87390.7|87441.5|87391.5|87440.5|87390.5|17
1633459520000|2021-10-05 18:45:20|87440.6|87390.6|87437|87387|87441.1|87391.1|87436.7|87386.7|25
1633459530000|2021-10-05 18:45:30|87436.9|87386.9|87435.7|87385.7|87437.6|87387.6|87435.6|87385.6|30
1633459540000|2021-10-05 18:45:40|87436|87386|87437.7|87387.7|87438.3|87388.3|87435.8|87385.8|23
1633459550000|2021-10-05 18:45:50|87437.6|87387.6|87437.6|87387.6|87438.2|87388.2|87436.9|87386.9|18
1633459560000|2021-10-05 18:46:00|87437.7|87387.7|87438.2|87388.2|87438.2|87388.2|87435.5|87385.5|31
1633459570000|2021-10-05 18:46:10|87438|87388|87435|87385|87438.3|87388.3|87433.4|87383.4|21
1633459580000|2021-10-05 18:46:20|87434.9|87384.9|87435|87385|87435.2|87385.2|87434.2|87384.2|20
1633459590000|2021-10-05 18:46:30|87434.9|87384.9|87433.3|87383.3|87435.2|87385.2|87432.8|87382.8|24
1633459600000|2021-10-05 18:46:40|87433.6|87383.6|87433.8|87383.8|87434.4|87384.4|87429.3|87379.3|36
1633459610000|2021-10-05 18:46:50|87433.2|87383.2|87433.1|87383.1|87433.4|87383.4|87432.6|87382.6|22
1633459620000|2021-10-05 18:47:00|87433.3|87383.3|87432.5|87382.5|87434.9|87384.9|87431.1|87381.1|36
1633459630000|2021-10-05 18:47:10|87432.1|87382.1|87431.3|87381.3|87432.5|87382.5|87431.3|87381.3|34
1633459640000|2021-10-05 18:47:20|87431.5|87381.5|87433.1|87383.1|87433.3|87383.3|87431.3|87381.3|29
1633459650000|2021-10-05 18:47:30|87433|87383|87432.9|87382.9|87433.8|87383.8|87432.6|87382.6|24
1633459660000|2021-10-05 18:47:40|87432.7|87382.7|87433|87383|87433.1|87383.1|87432.5|87382.5|18
1633459670000|2021-10-05 18:47:50|87433.1|87383.1|87432.5|87382.5|87434.1|87399.5|87420.8|87382.2|24
1633459680000|2021-10-05 18:48:00|87432.4|87382.4|87433.3|87383.3|87433.4|87383.4|87432.4|87382.4|15
1633459690000|2021-10-05 18:48:10|87433.1|87383.1|87433.5|87383.5|87433.8|87383.8|87432.9|87382.9|24
1633459700000|2021-10-05 18:48:20|87433.4|87383.4|87432.9|87382.9|87433.5|87383.5|87432.9|87382.9|14
1633459710000|2021-10-05 18:48:30|87434.5|87384.5|87426.1|87376.1|87434.5|87384.5|87426.1|87376.1|37
1633459720000|2021-10-05 18:48:40|87426.2|87376.2|87431.7|87381.7|87434.7|87384.7|87426.2|87376.2|39
1633459730000|2021-10-05 18:48:50|87433.2|87383.2|87433.7|87383.7|87434.6|87384.6|87433.1|87383.1|22
1633459740000|2021-10-05 18:49:00|87433.6|87383.6|87435.7|87385.7|87435.8|87385.8|87433.5|87383.5|12
1633459750000|2021-10-05 18:49:10|87436.3|87386.3|87435|87385|87436.3|87386.3|87434.1|87384.1|11
1633459760000|2021-10-05 18:49:20|87435.4|87385.4|87435.8|87385.8|87436.2|87386.2|87435.3|87385.3|12
1633459770000|2021-10-05 18:49:30|87435.1|87385.1|87438.3|87388.3|87440|87390|87434.7|87384.7|32
1633459780000|2021-10-05 18:49:40|87437.7|87387.7|87437.6|87387.6|87438.2|87388.2|87436.6|87386.6|21
1633459790000|2021-10-05 18:49:50|87437.4|87387.4|87438|87388|87438|87388|87437.4|87387.4|18
1633459800000|2021-10-05 18:50:00|87437.7|87387.7|87435.6|87385.6|87438|87388|87435|87385|18
1633459810000|2021-10-05 18:50:10|87435.8|87385.8|87435.8|87385.8|87436.6|87386.6|87434.8|87384.8|25
1633459820000|2021-10-05 18:50:20|87435.5|87385.5|87437.4|87387.4|87438.2|87388.2|87434.1|87384.1|35
1633459830000|2021-10-05 18:50:30|87437.5|87387.5|87437.8|87387.8|87438.1|87388.1|87434.9|87384.9|31
1633459840000|2021-10-05 18:50:40|87437.4|87387.4|87435.7|87385.7|87437.8|87387.8|87435.7|87385.7|17
1633459850000|2021-10-05 18:50:50|87435.4|87385.4|87434.1|87384.1|87435.4|87385.4|87434|87384|24
1633459860000|2021-10-05 18:51:00|87434.4|87384.4|87433.6|87383.6|87436.4|87386.4|87429.4|87379.4|24
1633459870000|2021-10-05 18:51:10|87434.5|87384.5|87434.6|87384.6|87434.8|87384.8|87433.5|87383.5|19
1633459880000|2021-10-05 18:51:20|87434.2|87384.2|87435|87385|87435|87385|87433.9|87383.9|17
1633459890000|2021-10-05 18:51:30|87435.1|87385.1|87429.6|87379.6|87435.1|87385.1|87428.2|87378.2|38
1633459900000|2021-10-05 18:51:40|87429.4|87379.4|87423.2|87373.2|87429.4|87379.4|87421.8|87371.8|42
1633459910000|2021-10-05 18:51:50|87422.4|87372.4|87421.9|87371.9|87422.6|87372.6|87421.4|87371.4|40
1633459920000|2021-10-05 18:52:00|87422.6|87372.6|87426|87376|87426.3|87376.3|87422.6|87372.6|40
1633459930000|2021-10-05 18:52:10|87426.1|87376.1|87425|87375|87426.1|87376.1|87424.8|87374.8|19
1633459940000|2021-10-05 18:52:20|87425.4|87375.4|87425.1|87375.1|87425.9|87375.9|87425.1|87375.1|19
1633459950000|2021-10-05 18:52:30|87425|87375|87424.2|87374.2|87425.1|87375.1|87420.2|87370.2|41
1633459960000|2021-10-05 18:52:40|87424.3|87374.3|87422|87372|87424.3|87374.3|87421.7|87371.7|20
1633459970000|2021-10-05 18:52:50|87421.9|87371.9|87420.4|87370.4|87422.7|87372.7|87420|87370|36
1633459980000|2021-10-05 18:53:00|87419.7|87369.7|87419.5|87369.5|87421.1|87371.1|87419.5|87369.5|18
1633459990000|2021-10-05 18:53:10|87419.3|87369.3|87422.6|87372.6|87423.3|87385.7|87410.7|87367|42
1633460000000|2021-10-05 18:53:20|87423|87373|87426.4|87376.4|87426.8|87376.8|87422.7|87372.7|46
1633460010000|2021-10-05 18:53:30|87426.6|87376.6|87426.1|87376.1|87426.9|87376.9|87421.6|87371.6|33
1633460020000|2021-10-05 18:53:40|87425.3|87375.3|87426.6|87376.6|87426.9|87376.9|87425.2|87375.2|38
1633460030000|2021-10-05 18:53:50|87426.5|87376.5|87425|87375|87426.5|87376.5|87424.7|87374.7|15
1633460040000|2021-10-05 18:54:00|87425.4|87375.4|87426.7|87376.7|87427|87377|87424.8|87374.8|17
1633460050000|2021-10-05 18:54:10|87426.6|87376.6|87426.2|87376.2|87427.1|87377.1|87425.2|87375.2|16
1633460060000|2021-10-05 18:54:20|87426.4|87376.4|87426.6|87376.6|87427.2|87377.2|87426.1|87376.1|21
1633460070000|2021-10-05 18:54:30|87426.5|87376.5|87429.3|87379.3|87429.9|87379.9|87426.5|87376.5|37
1633460080000|2021-10-05 18:54:40|87429.4|87379.4|87429.5|87379.5|87429.9|87379.9|87428.4|87378.4|33
1633460090000|2021-10-05 18:54:50|87429.4|87379.4|87429.2|87379.2|87429.6|87379.6|87429.1|87379.1|20
1633460100000|2021-10-05 18:55:00|87429.1|87379.1|87428.6|87378.6|87429.2|87379.2|87428.2|87378.2|21
1633460110000|2021-10-05 18:55:10|87429.2|87379.2|87427.2|87377.2|87429.3|87379.3|87426.5|87376.5|16
1633460120000|2021-10-05 18:55:20|87426.8|87376.8|87447.7|87397.7|87449.9|87399.9|87426.8|87376.8|54
1633460130000|2021-10-05 18:55:30|87447.6|87397.6|87442.6|87392.6|87448.6|87398.6|87441.6|87391.6|40
1633460140000|2021-10-05 18:55:40|87442.3|87392.3|87457|87407|87460.3|87410.3|87440|87390|54
1633460150000|2021-10-05 18:55:50|87456.8|87406.8|87451.2|87401.2|87457.8|87407.8|87450.6|87400.6|34
1633460160000|2021-10-05 18:56:00|87451|87401|87446.7|87396.7|87451.4|87401.4|87445.7|87395.7|27
1633460170000|2021-10-05 18:56:10|87446.6|87396.6|87459.5|87409.5|87462.3|87412.3|87446.6|87396.6|32
1633460180000|2021-10-05 18:56:20|87459.3|87409.3|87453.8|87403.8|87459.8|87409.8|87453.5|87403.5|27
1633460190000|2021-10-05 18:56:30|87454.3|87404.3|87456.9|87406.9|87456.9|87406.9|87453.8|87403.8|34
1633460200000|2021-10-05 18:56:40|87457|87407|87456.8|87406.8|87457|87407|87456.2|87406.2|22
1633460210000|2021-10-05 18:56:50|87456.6|87406.6|87452.9|87402.9|87457.3|87407.3|87452.5|87402.5|35
1633460220000|2021-10-05 18:57:00|87453.1|87403.1|87449|87399|87453.1|87403.1|87447.7|87397.7|32
1633460230000|2021-10-05 18:57:10|87448.7|87398.7|87459.1|87409.1|87462.5|87412.5|87448.1|87398.1|38
1633460240000|2021-10-05 18:57:20|87458.7|87408.7|87458.8|87408.8|87460.5|87410.5|87456.9|87406.9|48
1633460250000|2021-10-05 18:57:30|87458.3|87408.3|87459.3|87409.3|87459.4|87409.4|87457.5|87407.5|39
1633460260000|2021-10-05 18:57:40|87459.2|87409.2|87461|87411|87462.4|87412.4|87459.1|87409.1|46
1633460270000|2021-10-05 18:57:50|87460.1|87410.1|87459.6|87409.6|87462.5|87412.5|87459.6|87409.6|33
1633460280000|2021-10-05 18:58:00|87459.5|87409.5|87446.8|87421.8|87463.3|87421.9|87446.8|87407.9|49
1633460290000|2021-10-05 18:58:10|87447|87422|87446.5|87396.5|87459.7|87422.4|87437.6|87396.1|56
1633460300000|2021-10-05 18:58:20|87446.7|87396.7|87463.3|87413.3|87463.9|87426.2|87443.7|87393.7|47
1633460310000|2021-10-05 18:58:30|87462.9|87412.9|87461.7|87411.7|87463.5|87413.5|87461|87411|39
1633460320000|2021-10-05 18:58:40|87461|87411|87455|87405|87461.1|87411.1|87451.5|87401.5|41
1633460330000|2021-10-05 18:58:50|87455.6|87405.6|87455|87405|87456.6|87406.6|87454.5|87404.5|41
1633460340000|2021-10-05 18:59:00|87454.5|87404.5|87450.4|87400.4|87455.1|87405.1|87450.4|87400.4|35
1633460350000|2021-10-05 18:59:10|87451|87401|87447.9|87397.9|87452.2|87402.2|87447.9|87397.9|50
1633460360000|2021-10-05 18:59:20|87448.1|87398.1|87445.5|87395.5|87450.6|87400.6|87439.9|87389.9|55
1633460370000|2021-10-05 18:59:30|87445.8|87395.8|87450.8|87400.8|87451.5|87401.5|87445.5|87395.5|57
1633460380000|2021-10-05 18:59:40|87450.6|87400.6|87443.5|87393.5|87451|87401|87441.7|87391.7|62
1633460390000|2021-10-05 18:59:50|87444.1|87394.1|87444.6|87394.6|87447|87397|87443|87393|61
1633460400000|2021-10-05 19:00:00|87443.6|87393.6|87441.6|87391.6|87444.1|87394.1|87441.2|87391.2|38
1633460410000|2021-10-05 19:00:10|87441.8|87391.8|87444.4|87394.4|87445.7|87395.7|87441.5|87391.5|49
1633460420000|2021-10-05 19:00:20|87445.6|87395.6|87445.5|87395.5|87445.8|87395.8|87444.2|87394.2|32
1633460430000|2021-10-05 19:00:30|87445.6|87395.6|87449.3|87399.3|87452|87402|87444.1|87394.1|42
1633460440000|2021-10-05 19:00:40|87450.2|87400.2|87449.6|87399.6|87451.4|87401.4|87449.2|87399.2|48
1633460450000|2021-10-05 19:00:50|87449.5|87399.5|87447.9|87397.9|87449.7|87399.7|87447.7|87397.7|38
1633460460000|2021-10-05 19:01:00|87447.8|87397.8|87446.2|87396.2|87448.3|87398.3|87445.9|87395.9|32
1633460470000|2021-10-05 19:01:10|87446.5|87396.5|87448.1|87398.1|87448.1|87398.1|87446.2|87396.2|25
1633460480000|2021-10-05 19:01:20|87447.8|87397.8|87446.1|87396.1|87448.4|87398.4|87446|87396|35
1633460490000|2021-10-05 19:01:30|87446|87396|87445.5|87395.5|87446.1|87396.1|87444.9|87394.9|22
1633460500000|2021-10-05 19:01:40|87445.1|87395.1|87446.9|87396.9|87446.9|87396.9|87444.9|87394.9|29
1633460510000|2021-10-05 19:01:50|87446.5|87396.5|87444.8|87394.8|87447.1|87397.1|87444.7|87394.7|31
1633460520000|2021-10-05 19:02:00|87443.4|87393.4|87447.3|87397.3|87447.3|87397.3|87443.4|87393.4|36
1633460530000|2021-10-05 19:02:10|87447.7|87397.7|87446.7|87396.7|87447.7|87397.7|87446.3|87396.3|34
1633460540000|2021-10-05 19:02:20|87446.6|87396.6|87446.6|87396.6|87447|87397|87446.2|87396.2|23
1633460550000|2021-10-05 19:02:30|87445.9|87395.9|87444.6|87394.6|87446.9|87396.9|87443.9|87393.9|33
1633460560000|2021-10-05 19:02:40|87444.2|87394.2|87444|87394|87444.7|87394.7|87443.3|87393.3|25
1633460570000|2021-10-05 19:02:50|87444.1|87394.1|87440.4|87390.4|87444.1|87394.1|87439.7|87389.7|32
1633460580000|2021-10-05 19:03:00|87441.2|87391.2|87443.4|87393.4|87444.3|87394.3|87441.2|87391.2|26
1633460590000|2021-10-05 19:03:10|87444.3|87394.3|87444.1|87394.1|87444.5|87394.5|87442.9|87392.9|29
1633460600000|2021-10-05 19:03:20|87444.2|87394.2|87443.4|87393.4|87444.2|87394.2|87443.3|87393.3|16
1633460610000|2021-10-05 19:03:30|87443.1|87393.1|87443.2|87393.2|87444.7|87394.7|87442.6|87392.6|25
1633460620000|2021-10-05 19:03:40|87442.6|87392.6|87446.7|87396.7|87447.2|87397.2|87442.5|87392.5|28
1633460630000|2021-10-05 19:03:50|87446.8|87396.8|87447.8|87397.8|87448.4|87398.4|87446.3|87396.3|30
1633460640000|2021-10-05 19:04:00|87449.3|87399.3|87448|87398|87449.4|87399.4|87448|87398|28
1633460650000|2021-10-05 19:04:10|87448.5|87398.5|87448.9|87398.9|87449.9|87399.9|87448.4|87398.4|20
1633460660000|2021-10-05 19:04:20|87449|87399|87449.8|87399.8|87449.8|87399.8|87449|87399|20
1633460670000|2021-10-05 19:04:30|87449.7|87399.7|87449.8|87399.8|87450.9|87400.9|87449.5|87399.5|24
1633460680000|2021-10-05 19:04:40|87450.4|87400.4|87449.8|87399.8|87451|87401|87449.8|87399.8|22
1633460690000|2021-10-05 19:04:50|87449.4|87399.4|87454.2|87404.2|87455.5|87405.5|87449.4|87399.4|29
1633460700000|2021-10-05 19:05:00|87454.4|87404.4|87450.3|87400.3|87454.4|87404.4|87448.4|87398.4|41
1633460710000|2021-10-05 19:05:10|87450.6|87400.6|87450.3|87400.3|87451.1|87401.1|87449.6|87399.6|24
1633460720000|2021-10-05 19:05:20|87449.9|87399.9|87447|87397|87453.6|87403.6|87446.8|87396.8|38
1633460730000|2021-10-05 19:05:30|87447.6|87397.6|87447.4|87397.4|87448.5|87398.5|87447.4|87397.4|21
1633460740000|2021-10-05 19:05:40|87447.8|87397.8|87447.6|87397.6|87447.9|87397.9|87447.1|87397.1|16
1633460750000|2021-10-05 19:05:50|87447.8|87397.8|87448.1|87398.1|87448.6|87398.6|87446.8|87396.8|22
1633460760000|2021-10-05 19:06:00|87447.7|87397.7|87447.7|87397.7|87448.1|87398.1|87447.4|87397.4|22
1633460770000|2021-10-05 19:06:10|87448.1|87398.1|87448.9|87398.9|87449.2|87399.2|87447.4|87397.4|26
1633460780000|2021-10-05 19:06:20|87449.1|87399.1|87450.8|87400.8|87450.8|87400.8|87448|87398|15
1633460790000|2021-10-05 19:06:30|87450.9|87400.9|87450.7|87400.7|87451|87401|87449.8|87399.8|31
1633460800000|2021-10-05 19:06:40|87450.3|87400.3|87451|87401|87452.4|87402.4|87450.3|87400.3|20
1633460810000|2021-10-05 19:06:50|87450.8|87400.8|87451.3|87401.3|87451.7|87401.7|87450.8|87400.8|18
1633460820000|2021-10-05 19:07:00|87451.1|87401.1|87450.7|87400.7|87451.2|87401.2|87449.6|87399.6|23
1633460830000|2021-10-05 19:07:10|87450.9|87400.9|87449.5|87399.5|87450.9|87400.9|87448.6|87398.6|34
1633460840000|2021-10-05 19:07:20|87449.4|87399.4|87449.4|87399.4|87449.8|87399.8|87447.8|87397.8|28
1633460850000|2021-10-05 19:07:30|87449.2|87399.2|87447.8|87397.8|87449.9|87399.9|87447.8|87397.8|23
1633460860000|2021-10-05 19:07:40|87447.7|87397.7|87450.1|87400.1|87450.6|87400.6|87446.8|87396.8|33
1633460870000|2021-10-05 19:07:50|87449.9|87399.9|87450.5|87400.5|87451.3|87401.3|87448.9|87398.9|15
1633460880000|2021-10-05 19:08:00|87450.7|87400.7|87450.2|87400.2|87450.9|87400.9|87449.1|87399.1|21
1633460890000|2021-10-05 19:08:10|87449.9|87399.9|87452.2|87402.2|87452.2|87402.2|87449|87399|32
1633460900000|2021-10-05 19:08:20|87452.3|87402.3|87450.8|87400.8|87452.5|87402.5|87450.8|87400.8|12
1633460910000|2021-10-05 19:08:30|87451|87401|87452.4|87402.4|87452.7|87402.7|87451|87401|11
1633460920000|2021-10-05 19:08:40|87451.8|87401.8|87450.6|87400.6|87453.1|87403.1|87450.6|87400.6|22
1633460930000|2021-10-05 19:08:50|87451.7|87401.7|87447.1|87397.1|87451.7|87401.7|87447.1|87397.1|29
1633460940000|2021-10-05 19:09:00|87447.5|87397.5|87445.9|87395.9|87447.5|87397.5|87444.1|87394.1|40
1633460950000|2021-10-05 19:09:10|87445.8|87395.8|87446|87396|87446.3|87396.3|87445.3|87395.3|26
1633460960000|2021-10-05 19:09:20|87446.9|87396.9|87447.2|87397.2|87447.9|87397.9|87446.4|87396.4|30
1633460970000|2021-10-05 19:09:30|87447.1|87397.1|87446.4|87396.4|87447.5|87397.5|87446.3|87396.3|18
1633460980000|2021-10-05 19:09:40|87445.9|87395.9|87445.9|87395.9|87446.4|87396.4|87445.8|87395.8|17
1633460990000|2021-10-05 19:09:50|87446|87396|87443.6|87393.6|87447.4|87397.4|87442.5|87392.5|18
1633461000000|2021-10-05 19:10:00|87443.7|87393.7|87443.6|87393.6|87445.2|87395.2|87443.1|87393.1|27
1633461010000|2021-10-05 19:10:10|87443.8|87393.8|87445.1|87395.1|87445.6|87395.6|87443.8|87393.8|23
1633461020000|2021-10-05 19:10:20|87444.9|87394.9|87445.1|87395.1|87445.3|87395.3|87444.5|87394.5|18
1633461030000|2021-10-05 19:10:30|87445|87395|87445.1|87395.1|87446.8|87396.8|87445|87395|24
1633461040000|2021-10-05 19:10:40|87445.3|87395.3|87444.9|87394.9|87445.4|87395.4|87444.6|87394.6|19
1633461050000|2021-10-05 19:10:50|87443.9|87393.9|87445.2|87395.2|87445.8|87395.8|87443.9|87393.9|13
1633461060000|2021-10-05 19:11:00|87445.1|87395.1|87445.4|87395.4|87445.8|87395.8|87444.8|87394.8|30
1633461070000|2021-10-05 19:11:10|87445.3|87395.3|87445.7|87395.7|87446.4|87396.4|87445.3|87395.3|18
1633461080000|2021-10-05 19:11:20|87445.6|87395.6|87444.8|87394.8|87445.9|87395.9|87443.7|87393.7|33
1633461090000|2021-10-05 19:11:30|87445|87395|87444.5|87394.5|87445.3|87395.3|87444.2|87394.2|22
1633461100000|2021-10-05 19:11:40|87444.4|87394.4|87445|87395|87445.9|87395.9|87444.4|87394.4|21
1633461110000|2021-10-05 19:11:50|87444.9|87394.9|87445|87395|87445|87395|87444.5|87394.5|16
1633461120000|2021-10-05 19:12:00|87445.3|87395.3|87444.6|87394.6|87446|87396|87444.4|87394.4|17
1633461130000|2021-10-05 19:12:10|87443.7|87393.7|87444.6|87394.6|87444.9|87394.9|87443.7|87393.7|15
1633461140000|2021-10-05 19:12:20|87444.5|87394.5|87444.5|87394.5|87445.7|87395.7|87444.5|87394.5|9
1633461150000|2021-10-05 19:12:30|87445.1|87395.1|87444.9|87394.9|87445.1|87395.1|87444.7|87394.7|14
1633461160000|2021-10-05 19:12:40|87445.1|87395.1|87445.1|87395.1|87446|87396|87443.5|87393.5|23
1633461170000|2021-10-05 19:12:50|87445.2|87395.2|87446|87396|87446.7|87396.7|87445.2|87395.2|26
1633461180000|2021-10-05 19:13:00|87445.9|87395.9|87445.5|87395.5|87446|87396|87445.4|87395.4|18
1633461190000|2021-10-05 19:13:10|87445.8|87395.8|87445.9|87395.9|87446.1|87396.1|87444.8|87394.8|12
1633461200000|2021-10-05 19:13:20|87445.8|87395.8|87445|87395|87445.8|87395.8|87444.5|87394.5|10
1633461210000|2021-10-05 19:13:30|87445.3|87395.3|87442.4|87392.4|87445.4|87395.4|87442.1|87392.1|30
1633461220000|2021-10-05 19:13:40|87444.2|87394.2|87442.8|87392.8|87444.2|87394.2|87441.8|87391.8|33
1633461230000|2021-10-05 19:13:50|87442.9|87392.9|87443.4|87393.4|87444.4|87394.4|87442|87392|29
1633461240000|2021-10-05 19:14:00|87443.3|87393.3|87440.6|87390.6|87443.4|87393.4|87440|87390|39
1633461250000|2021-10-05 19:14:10|87440.2|87390.2|87440.6|87390.6|87440.7|87390.7|87439.9|87389.9|21
1633461260000|2021-10-05 19:14:20|87440.5|87390.5|87440.9|87390.9|87442.1|87392.1|87440.1|87390.1|24
1633461270000|2021-10-05 19:14:30|87440.8|87390.8|87440.7|87390.7|87441.7|87391.7|87440.3|87390.3|24
1633461280000|2021-10-05 19:14:40|87440.8|87390.8|87437.3|87387.3|87441.3|87391.3|87436.7|87386.7|21
1633461290000|2021-10-05 19:14:50|87437.6|87387.6|87438.1|87388.1|87438.3|87388.3|87437.2|87387.2|17
1633461300000|2021-10-05 19:15:00|87438.2|87388.2|87438.5|87388.5|87439.8|87389.8|87438.2|87388.2|16
1633461310000|2021-10-05 19:15:10|87438.4|87388.4|87437.9|87387.9|87438.6|87388.6|87437.4|87387.4|23
1633461320000|2021-10-05 19:15:20|87438.2|87388.2|87442.1|87392.1|87443.7|87393.7|87438.2|87388.2|27
1633461330000|2021-10-05 19:15:30|87442.2|87392.2|87441.4|87391.4|87442.6|87392.6|87441.1|87391.1|21
1633461340000|2021-10-05 19:15:40|87441.5|87391.5|87442.8|87392.8|87443.2|87393.2|87441.3|87391.3|22
1633461350000|2021-10-05 19:15:50|87443|87393|87441|87391|87443.1|87393.1|87441|87391|15
1633461360000|2021-10-05 19:16:00|87441.2|87391.2|87440.3|87390.3|87442|87392|87438.5|87388.5|33
1633461370000|2021-10-05 19:16:10|87440.1|87390.1|87440.1|87390.1|87440.6|87390.6|87439|87389|24
1633461380000|2021-10-05 19:16:20|87439.8|87389.8|87438.3|87388.3|87440.6|87390.6|87438.3|87388.3|25
1633461390000|2021-10-05 19:16:30|87438.6|87388.6|87437.9|87387.9|87439.1|87389.1|87437.7|87387.7|16
1633461400000|2021-10-05 19:16:40|87438.4|87388.4|87438.3|87388.3|87438.9|87388.9|87437.4|87387.4|16
1633461410000|2021-10-05 19:16:50|87437.8|87387.8|87438.3|87388.3|87440|87390|87437.4|87387.4|26
1633461420000|2021-10-05 19:17:00|87438.6|87388.6|87438.8|87388.8|87439.6|87389.6|87438.3|87388.3|34
1633461430000|2021-10-05 19:17:10|87439|87389|87439|87389|87439.7|87389.7|87438.6|87388.6|21
1633461440000|2021-10-05 19:17:20|87438.9|87388.9|87440.5|87390.5|87440.5|87390.5|87438.9|87388.9|25
1633461450000|2021-10-05 19:17:30|87439.9|87389.9|87439.9|87389.9|87442.7|87392.7|87439.3|87389.3|33
1633461460000|2021-10-05 19:17:40|87440.2|87390.2|87440|87390|87441.4|87391.4|87439.7|87389.7|20
1633461470000|2021-10-05 19:17:50|87440.6|87390.6|87440.1|87390.1|87440.8|87390.8|87439.8|87389.8|24
1633461480000|2021-10-05 19:18:00|87440|87390|87441.5|87391.5|87441.5|87391.5|87439.1|87389.1|19
1633461490000|2021-10-05 19:18:10|87442.2|87392.2|87441.4|87391.4|87443|87393|87441.4|87391.4|24
1633461500000|2021-10-05 19:18:20|87441.3|87391.3|87441.1|87391.1|87441.4|87391.4|87440.8|87390.8|21
1633461510000|2021-10-05 19:18:30|87441.4|87391.4|87441.5|87391.5|87442.3|87392.3|87441|87391|17
1633461520000|2021-10-05 19:18:40|87442|87392|87443|87393|87443.5|87393.5|87441.1|87391.1|28
1633461530000|2021-10-05 19:18:50|87443.1|87393.1|87442.8|87392.8|87443.9|87393.9|87442.1|87392.1|32
1633461540000|2021-10-05 19:19:00|87442.9|87392.9|87442.6|87392.6|87443.5|87393.5|87442.4|87392.4|22
1633461550000|2021-10-05 19:19:10|87442.5|87392.5|87442.2|87392.2|87443.3|87393.3|87442.2|87392.2|20
1633461560000|2021-10-05 19:19:20|87443.2|87393.2|87442.6|87392.6|87443.2|87393.2|87442.2|87392.2|20
1633461570000|2021-10-05 19:19:30|87442.5|87392.5|87442.4|87392.4|87442.9|87392.9|87441.5|87391.5|26
1633461580000|2021-10-05 19:19:40|87442.3|87392.3|87441.3|87391.3|87443.5|87393.5|87441.3|87391.3|24
1633461590000|2021-10-05 19:19:50|87441|87391|87442.9|87392.9|87443.3|87393.3|87441|87391|22
1633461600000|2021-10-05 19:20:00|87443|87393|87440.4|87390.4|87443|87393|87440.4|87390.4|23
1633461610000|2021-10-05 19:20:10|87440.2|87390.2|87440.3|87390.3|87442|87392|87440|87390|41
1633461620000|2021-10-05 19:20:20|87441|87391|87443|87393|87443.5|87393.5|87440.7|87390.7|37
1633461630000|2021-10-05 19:20:30|87442.6|87392.6|87445.5|87395.5|87446.6|87396.6|87442.3|87392.3|32
1633461640000|2021-10-05 19:20:40|87445.7|87395.7|87447.5|87397.5|87448.3|87398.3|87445.1|87395.1|29
1633461650000|2021-10-05 19:20:50|87447.6|87397.6|87446.3|87396.3|87448|87398|87443.7|87393.7|31
1633461660000|2021-10-05 19:21:00|87445.9|87395.9|87445.9|87395.9|87446.3|87396.3|87444.8|87394.8|25
1633461670000|2021-10-05 19:21:10|87446.2|87396.2|87447|87397|87448|87398|87445|87395|27
1633461680000|2021-10-05 19:21:20|87446.8|87396.8|87446.6|87396.6|87447|87397|87445.7|87395.7|18
1633461690000|2021-10-05 19:21:30|87446.5|87396.5|87446.4|87396.4|87446.8|87396.8|87445.7|87395.7|17
1633461700000|2021-10-05 19:21:40|87446.7|87396.7|87446.3|87396.3|87447.3|87397.3|87445.9|87395.9|17
1633461710000|2021-10-05 19:21:50|87446.4|87396.4|87445.7|87395.7|87446.4|87396.4|87445.4|87395.4|16
1633461720000|2021-10-05 19:22:00|87445.6|87395.6|87446.9|87396.9|87447.6|87397.6|87445.6|87395.6|15
1633461730000|2021-10-05 19:22:10|87446.7|87396.7|87446.7|87396.7|87448|87398|87446.2|87396.2|13
1633461740000|2021-10-05 19:22:20|87446.6|87396.6|87447.9|87397.9|87448.1|87398.1|87446.3|87396.3|24
1633461750000|2021-10-05 19:22:30|87448.1|87398.1|87450.1|87400.1|87451.9|87401.9|87447.4|87397.4|34
1633461760000|2021-10-05 19:22:40|87450.2|87400.2|87450|87400|87450.6|87400.6|87449.3|87399.3|19
1633461770000|2021-10-05 19:22:50|87450.1|87400.1|87451.2|87401.2|87451.5|87401.5|87450|87400|20
1633461780000|2021-10-05 19:23:00|87451.3|87401.3|87453|87403|87453.6|87403.6|87450.5|87400.5|31
1633461790000|2021-10-05 19:23:10|87454.1|87404.1|87459.1|87409.1|87460.6|87410.6|87452.7|87402.7|40
1633461800000|2021-10-05 19:23:20|87458.8|87408.8|87453.5|87403.5|87459.3|87409.3|87453|87403|41
1633461810000|2021-10-05 19:23:30|87453.9|87403.9|87454.8|87404.8|87455.6|87405.6|87448.5|87398.5|34
1633461820000|2021-10-05 19:23:40|87454.3|87404.3|87453.9|87403.9|87455.5|87405.5|87453.1|87403.1|25
1633461830000|2021-10-05 19:23:50|87454.1|87404.1|87452.5|87402.5|87454.1|87404.1|87452.5|87402.5|21
1633461840000|2021-10-05 19:24:00|87452.4|87402.4|87453.5|87403.5|87453.8|87403.8|87452.4|87402.4|16
1633461850000|2021-10-05 19:24:10|87453.8|87403.8|87453|87403|87453.8|87403.8|87452.6|87402.6|14
1633461860000|2021-10-05 19:24:20|87453.3|87403.3|87453.6|87403.6|87455.2|87405.2|87452.8|87402.8|21
1633461870000|2021-10-05 19:24:30|87454|87404|87454.1|87404.1|87454.8|87404.8|87453.6|87403.6|21
1633461880000|2021-10-05 19:24:40|87453.8|87403.8|87453.6|87403.6|87454.2|87404.2|87453.4|87403.4|17
1633461890000|2021-10-05 19:24:50|87453.9|87403.9|87453.7|87403.7|87453.9|87403.9|87452.8|87402.8|14
1633461900000|2021-10-05 19:25:00|87453.6|87403.6|87453.4|87403.4|87455.5|87405.5|87453|87403|26
1633461910000|2021-10-05 19:25:10|87453.5|87403.5|87454.7|87404.7|87455.4|87405.4|87452.6|87402.6|22
1633461920000|2021-10-05 19:25:20|87454.8|87404.8|87454.2|87404.2|87455.7|87405.7|87453.8|87403.8|34
1633461930000|2021-10-05 19:25:30|87453.8|87403.8|87455.7|87405.7|87456|87406|87453.5|87403.5|28
1633461940000|2021-10-05 19:25:40|87455.9|87405.9|87457.2|87407.2|87459|87409|87454.8|87404.8|28
1633461950000|2021-10-05 19:25:50|87457.7|87407.7|87460|87410|87460|87410|87456.5|87406.5|28
1633461960000|2021-10-05 19:26:00|87459.3|87409.3|87460.2|87410.2|87461.4|87411.4|87459|87409|35
1633461970000|2021-10-05 19:26:10|87460.1|87410.1|87460.2|87410.2|87460.7|87410.7|87458.6|87408.6|33
1633461980000|2021-10-05 19:26:20|87460.3|87410.3|87458.9|87408.9|87460.4|87410.4|87458.6|87408.6|24
1633461990000|2021-10-05 19:26:30|87459.5|87409.5|87460|87410|87461.4|87411.4|87458.8|87408.8|35
1633462000000|2021-10-05 19:26:40|87460.6|87410.6|87455.2|87405.2|87460.6|87410.6|87453.6|87403.6|36
1633462010000|2021-10-05 19:26:50|87454.7|87404.7|87455.7|87405.7|87456.4|87406.4|87454.4|87404.4|32
1633462020000|2021-10-05 19:27:00|87455.3|87405.3|87456.7|87406.7|87456.7|87406.7|87455.3|87405.3|17
1633462030000|2021-10-05 19:27:10|87456.3|87406.3|87456.6|87406.6|87457.9|87407.9|87456.2|87406.2|18
1633462040000|2021-10-05 19:27:20|87457.2|87407.2|87456.4|87406.4|87457.2|87407.2|87455.7|87405.7|22
1633462050000|2021-10-05 19:27:30|87457.7|87407.7|87454.1|87404.1|87457.7|87407.7|87453.8|87403.8|35
1633462060000|2021-10-05 19:27:40|87454.4|87404.4|87453.1|87403.1|87454.4|87404.4|87452.8|87402.8|33
1633462070000|2021-10-05 19:27:50|87453|87403|87453.3|87403.3|87453.6|87403.6|87451.8|87401.8|28
1633462080000|2021-10-05 19:28:00|87453.1|87403.1|87450.9|87400.9|87453.2|87403.2|87450.7|87400.7|20
1633462090000|2021-10-05 19:28:10|87450.8|87400.8|87451.8|87401.8|87451.8|87401.8|87450.5|87400.5|29
1633462100000|2021-10-05 19:28:20|87452.4|87402.4|87451.6|87401.6|87453.6|87403.6|87451.6|87401.6|34
1633462110000|2021-10-05 19:28:30|87451.7|87401.7|87451.4|87401.4|87452.7|87402.7|87450.9|87400.9|32
1633462120000|2021-10-05 19:28:40|87451.5|87401.5|87450.8|87400.8|87451.6|87401.6|87450.8|87400.8|13
1633462130000|2021-10-05 19:28:50|87450.9|87400.9|87452.7|87402.7|87452.9|87402.9|87450.6|87400.6|20
1633462140000|2021-10-05 19:29:00|87452.3|87402.3|87450.7|87400.7|87452.3|87402.3|87450.1|87400.1|27
1633462150000|2021-10-05 19:29:10|87451|87401|87453.9|87403.9|87455.5|87405.5|87450.9|87400.9|39
1633462160000|2021-10-05 19:29:20|87453.8|87403.8|87452.5|87402.5|87454.5|87404.5|87450.1|87400.1|41
1633462170000|2021-10-05 19:29:30|87451.2|87401.2|87446.7|87396.7|87451.2|87401.2|87445.8|87395.8|48
1633462180000|2021-10-05 19:29:40|87446.8|87396.8|87447.9|87397.9|87448|87398|87446.3|87396.3|24
1633462190000|2021-10-05 19:29:50|87447.8|87397.8|87448.3|87398.3|87449.7|87399.7|87447.3|87397.3|26
1633462200000|2021-10-05 19:30:00|87448.9|87398.9|87454.7|87404.7|87455.6|87405.6|87448.9|87398.9|46
1633462210000|2021-10-05 19:30:10|87454.1|87404.1|87453.4|87403.4|87454.8|87404.8|87452.8|87402.8|26
1633462220000|2021-10-05 19:30:20|87453.3|87403.3|87453.3|87403.3|87454.5|87404.5|87452.9|87402.9|32
1633462230000|2021-10-05 19:30:30|87453.8|87403.8|87452.9|87402.9|87453.8|87403.8|87452.3|87402.3|23
1633462240000|2021-10-05 19:30:40|87453|87403|87457.1|87407.1|87457.1|87407.1|87452.4|87402.4|35
1633462250000|2021-10-05 19:30:50|87457.2|87407.2|87457.1|87407.1|87458.4|87408.4|87456.9|87406.9|30
1633462260000|2021-10-05 19:31:00|87456.6|87406.6|87459.7|87409.7|87459.7|87409.7|87456.1|87406.1|42
1633462270000|2021-10-05 19:31:10|87458|87408|87456|87406|87458.9|87408.9|87456|87406|44
1633462280000|2021-10-05 19:31:20|87456.2|87406.2|87455.5|87405.5|87456.5|87406.5|87451.5|87401.5|56
1633462290000|2021-10-05 19:31:30|87455.3|87405.3|87455.4|87405.4|87456.8|87406.8|87455|87405|16
1633462300000|2021-10-05 19:31:40|87455.2|87405.2|87456.8|87406.8|87457.4|87407.4|87453.6|87403.6|43
1633462310000|2021-10-05 19:31:50|87456.7|87406.7|87456.9|87406.9|87457.8|87407.8|87454.3|87404.3|27
1633462320000|2021-10-05 19:32:00|87455.4|87405.4|87454.7|87404.7|87456.5|87406.5|87454.4|87404.4|23
1633462330000|2021-10-05 19:32:10|87455|87405|87456.8|87406.8|87456.8|87406.8|87455|87405|27
1633462340000|2021-10-05 19:32:20|87456.3|87406.3|87459.1|87409.1|87459.1|87409.1|87455.9|87405.9|37
1633462350000|2021-10-05 19:32:30|87459|87409|87459|87409|87459|87409|87457.8|87407.8|29
1633462360000|2021-10-05 19:32:40|87458.8|87408.8|87457.9|87407.9|87459.5|87409.5|87457.8|87407.8|22
1633462370000|2021-10-05 19:32:50|87458.9|87408.9|87454.3|87404.3|87459|87409|87453.1|87403.1|36
1633462380000|2021-10-05 19:33:00|87454.4|87404.4|87452.9|87402.9|87455.6|87405.6|87452.9|87402.9|28
1633462390000|2021-10-05 19:33:10|87453|87403|87454.1|87404.1|87455.2|87405.2|87452.9|87402.9|37
1633462400000|2021-10-05 19:33:20|87455|87405|87455.7|87405.7|87455.9|87405.9|87454.5|87404.5|41
1633462410000|2021-10-05 19:33:30|87455.4|87405.4|87454.6|87404.6|87456.5|87406.5|87454.6|87404.6|28
1633462420000|2021-10-05 19:33:40|87454.7|87404.7|87452.8|87402.8|87455.7|87405.7|87452.7|87402.7|43
1633462430000|2021-10-05 19:33:50|87452.5|87402.5|87449.2|87399.2|87452.5|87402.5|87448.7|87398.7|61
1633462440000|2021-10-05 19:34:00|87448|87398|87448.9|87398.9|87449.4|87399.4|87446.7|87396.7|60
1633462450000|2021-10-05 19:34:10|87449.1|87399.1|87447.5|87397.5|87449.1|87399.1|87446.4|87396.4|34
1633462460000|2021-10-05 19:34:20|87447.6|87397.6|87448.3|87398.3|87448.6|87398.6|87446.5|87396.5|33
1633462470000|2021-10-05 19:34:30|87448.8|87398.8|87447.2|87397.2|87449.7|87399.7|87446.7|87396.7|26
1633462480000|2021-10-05 19:34:40|87447.4|87397.4|87445.5|87395.5|87448.7|87398.7|87445.2|87395.2|25
1633462490000|2021-10-05 19:34:50|87445.7|87395.7|87445.8|87395.8|87446.9|87396.9|87444.8|87394.8|24
1633462500000|2021-10-05 19:35:00|87446.1|87396.1|87448.7|87398.7|87448.7|87398.7|87445.7|87395.7|29
1633462510000|2021-10-05 19:35:10|87450.7|87400.7|87448.5|87398.5|87450.7|87400.7|87448.1|87398.1|27
1633462520000|2021-10-05 19:35:20|87448.4|87398.4|87447.3|87397.3|87448.4|87398.4|87447.3|87397.3|21
1633462530000|2021-10-05 19:35:30|87447.6|87397.6|87446.1|87396.1|87447.6|87397.6|87443.7|87393.7|26
1633462540000|2021-10-05 19:35:40|87446.6|87396.6|87446|87396|87446.6|87396.6|87444.8|87394.8|26
1633462550000|2021-10-05 19:35:50|87446.6|87396.6|87446.6|87396.6|87447.2|87397.2|87445.6|87395.6|28
1633462560000|2021-10-05 19:36:00|87444.7|87394.7|87444.4|87394.4|87445.7|87395.7|87444.2|87394.2|30
1633462570000|2021-10-05 19:36:10|87444.8|87394.8|87445.1|87395.1|87446|87396|87444|87394|29
1633462580000|2021-10-05 19:36:20|87445.2|87395.2|87445.2|87395.2|87445.6|87395.6|87445.1|87395.1|17
1633462590000|2021-10-05 19:36:30|87446.1|87396.1|87448.2|87398.2|87448.4|87398.4|87444.9|87394.9|37
1633462600000|2021-10-05 19:36:40|87448|87398|87448.3|87398.3|87449.6|87399.6|87447.8|87397.8|22
1633462610000|2021-10-05 19:36:50|87448.7|87398.7|87448.9|87398.9|87449.1|87399.1|87447.7|87397.7|18
1633462620000|2021-10-05 19:37:00|87448.7|87398.7|87451.6|87401.6|87451.9|87401.9|87448.1|87398.1|36
1633462630000|2021-10-05 19:37:10|87452|87402|87453|87403|87455.4|87405.4|87452|87402|39
1633462640000|2021-10-05 19:37:20|87453.1|87403.1|87452.2|87402.2|87453.8|87403.8|87452|87402|17
1633462650000|2021-10-05 19:37:30|87452.4|87402.4|87452.3|87402.3|87452.8|87402.8|87452.1|87402.1|32
1633462660000|2021-10-05 19:37:40|87452.4|87402.4|87451.3|87401.3|87452.6|87402.6|87450.4|87400.4|41
1633462670000|2021-10-05 19:37:50|87451.7|87401.7|87453.7|87403.7|87455.2|87405.2|87451.7|87401.7|34
1633462680000|2021-10-05 19:38:00|87453.8|87403.8|87455.8|87405.8|87455.8|87405.8|87453.1|87403.1|28
1633462690000|2021-10-05 19:38:10|87455.9|87405.9|87455|87405|87457.3|87407.3|87454.8|87404.8|31
1633462700000|2021-10-05 19:38:20|87455.1|87405.1|87455.4|87405.4|87456.1|87406.1|87454.9|87404.9|39
1633462710000|2021-10-05 19:38:30|87455.6|87405.6|87455.9|87405.9|87456.8|87406.8|87455.1|87405.1|37
1633462720000|2021-10-05 19:38:40|87456|87406|87454.3|87404.3|87457.3|87407.3|87453.2|87403.2|37
1633462730000|2021-10-05 19:38:50|87454.4|87404.4|87452.5|87402.5|87454.4|87404.4|87451.6|87401.6|41
1633462740000|2021-10-05 19:39:00|87452|87402|87453.3|87403.3|87454|87404|87451.8|87401.8|48
1633462750000|2021-10-05 19:39:10|87452.7|87402.7|87453.8|87403.8|87454.4|87404.4|87452.7|87402.7|39
1633462760000|2021-10-05 19:39:20|87453.9|87403.9|87453.2|87403.2|87453.9|87403.9|87451.6|87401.6|31
1633462770000|2021-10-05 19:39:30|87453.4|87403.4|87452.8|87402.8|87454.6|87404.6|87451.7|87401.7|47
1633462780000|2021-10-05 19:39:40|87452.7|87402.7|87453.1|87403.1|87454.2|87404.2|87452.3|87402.3|56
1633462790000|2021-10-05 19:39:50|87453|87403|87456|87406|87456.1|87406.1|87451.8|87401.8|45
1633462800000|2021-10-05 19:40:00|87456.1|87406.1|87457.7|87407.7|87457.9|87407.9|87454.9|87404.9|49
1633462810000|2021-10-05 19:40:10|87457.6|87407.6|87457.4|87407.4|87458.5|87408.5|87456.8|87406.8|40
1633462820000|2021-10-05 19:40:20|87457.5|87407.5|87455|87405|87457.6|87407.6|87454.8|87404.8|33
1633462830000|2021-10-05 19:40:30|87455.2|87405.2|87455.1|87405.1|87456.3|87406.3|87455.1|87405.1|30
1633462840000|2021-10-05 19:40:40|87455.6|87405.6|87456|87406|87456.6|87406.6|87454.9|87404.9|28
1633462850000|2021-10-05 19:40:50|87456.1|87406.1|87455.4|87405.4|87456.2|87406.2|87455.1|87405.1|32
1633462860000|2021-10-05 19:41:00|87455.6|87405.6|87455.6|87405.6|87455.9|87405.9|87454.4|87404.4|16
1633462870000|2021-10-05 19:41:10|87455.3|87405.3|87456.5|87406.5|87457.3|87407.3|87454.7|87404.7|27
1633462880000|2021-10-05 19:41:20|87456.1|87406.1|87456.3|87406.3|87458|87408|87455.8|87405.8|37
1633462890000|2021-10-05 19:41:30|87456.2|87406.2|87456.6|87406.6|87457.2|87407.2|87456.2|87406.2|32
1633462900000|2021-10-05 19:41:40|87456.5|87406.5|87457.2|87407.2|87458.2|87408.2|87456.5|87406.5|28
1633462910000|2021-10-05 19:41:50|87457|87407|87457.1|87407.1|87457.6|87407.6|87455.8|87405.8|28
1633462920000|2021-10-05 19:42:00|87457.2|87407.2|87455.5|87405.5|87457.8|87407.8|87454|87404|53
1633462930000|2021-10-05 19:42:10|87455.4|87405.4|87456.1|87406.1|87457.4|87407.4|87454.8|87404.8|52
1633462940000|2021-10-05 19:42:20|87455.8|87405.8|87455.5|87405.5|87456.3|87406.3|87454.4|87404.4|47
1633462950000|2021-10-05 19:42:30|87455.6|87405.6|87455.3|87405.3|87456.8|87406.8|87454.9|87404.9|41
1633462960000|2021-10-05 19:42:40|87455.2|87405.2|87457.3|87407.3|87457.4|87407.4|87455.2|87405.2|33
1633462970000|2021-10-05 19:42:50|87457.2|87407.2|87458.6|87408.6|87459.5|87409.5|87457.1|87407.1|53
1633462980000|2021-10-05 19:43:00|87458.7|87408.7|87458.9|87408.9|87459.4|87409.4|87457.8|87407.8|36
1633462990000|2021-10-05 19:43:10|87458.7|87408.7|87462.4|87412.4|87462.7|87412.7|87458.7|87408.7|47
1633463000000|2021-10-05 19:43:20|87462.2|87412.2|87461|87411|87462.3|87412.3|87460.1|87410.1|39
1633463010000|2021-10-05 19:43:30|87460.9|87410.9|87460.7|87410.7|87461.3|87411.3|87460.2|87410.2|29
1633463020000|2021-10-05 19:43:40|87461.9|87411.9|87463.4|87413.4|87463.8|87413.8|87461.6|87411.6|45
1633463030000|2021-10-05 19:43:50|87463.6|87413.6|87465.3|87415.3|87466.2|87416.2|87463.6|87413.6|39
1633463040000|2021-10-05 19:44:00|87466.2|87416.2|87464.5|87414.5|87466.4|87416.4|87464.5|87414.5|45
1633463050000|2021-10-05 19:44:10|87464.7|87414.7|87464.7|87414.7|87465.6|87415.6|87464.2|87414.2|35
1633463060000|2021-10-05 19:44:20|87464.8|87414.8|87465.5|87415.5|87465.5|87415.5|87463.7|87413.7|25
1633463070000|2021-10-05 19:44:30|87465.4|87415.4|87466.1|87416.1|87468.5|87418.5|87464.4|87414.4|47
1633463080000|2021-10-05 19:44:40|87465.8|87415.8|87466.3|87416.3|87467.3|87417.3|87465.6|87415.6|38
1633463090000|2021-10-05 19:44:50|87466.4|87416.4|87463.9|87413.9|87466.4|87416.4|87463.9|87413.9|35
1633463100000|2021-10-05 19:45:00|87464.3|87414.3|87466.2|87416.2|87468.3|87418.3|87464.2|87414.2|40
1633463110000|2021-10-05 19:45:10|87466.7|87416.7|87466.8|87416.8|87467.8|87417.8|87465.9|87415.9|46
1633463120000|2021-10-05 19:45:20|87466.9|87416.9|87465.4|87415.4|87467.3|87417.3|87465.1|87415.1|40
1633463130000|2021-10-05 19:45:30|87465.2|87415.2|87464.8|87414.8|87465.4|87415.4|87464.4|87414.4|29
1633463140000|2021-10-05 19:45:40|87464.7|87414.7|87468.2|87418.2|87468.2|87418.2|87464.7|87414.7|41
1633463150000|2021-10-05 19:45:50|87467.7|87417.7|87466.6|87416.6|87468.1|87418.1|87465.8|87415.8|47
1633463160000|2021-10-05 19:46:00|87466.3|87416.3|87466.1|87416.1|87466.6|87416.6|87464.1|87414.1|39
1633463170000|2021-10-05 19:46:10|87466.5|87416.5|87465.2|87415.2|87466.8|87416.8|87465.2|87415.2|33
1633463180000|2021-10-05 19:46:20|87465.1|87415.1|87465.8|87415.8|87466|87416|87464.6|87414.6|32
1633463190000|2021-10-05 19:46:30|87465.9|87415.9|87464.1|87414.1|87465.9|87415.9|87463.1|87413.1|36
1633463200000|2021-10-05 19:46:40|87464|87414|87464.8|87414.8|87466.1|87416.1|87463.5|87413.5|45
1633463210000|2021-10-05 19:46:50|87464.2|87414.2|87465.7|87415.7|87467.7|87417.7|87464.2|87414.2|45
1633463220000|2021-10-05 19:47:00|87465.9|87415.9|87466|87416|87466.9|87416.9|87465.5|87415.5|30
1633463230000|2021-10-05 19:47:10|87466.1|87416.1|87465.3|87415.3|87466.6|87416.6|87465.3|87415.3|17
1633463240000|2021-10-05 19:47:20|87465.4|87415.4|87466.5|87416.5|87467.1|87417.1|87465.4|87415.4|28
1633463250000|2021-10-05 19:47:30|87466|87416|87465.7|87415.7|87466.2|87416.2|87464.8|87414.8|11
1633463260000|2021-10-05 19:47:40|87465.5|87415.5|87465.8|87415.8|87468|87418|87465.2|87415.2|13
1633463270000|2021-10-05 19:47:50|87467|87417|87466|87416|87467.1|87417.1|87466|87416|14
1633463280000|2021-10-05 19:48:00|87466.4|87416.4|87466.6|87416.6|87467.1|87417.1|87465.3|87415.3|26
1633463290000|2021-10-05 19:48:10|87467.2|87417.2|87467.1|87417.1|87467.2|87417.2|87465.9|87415.9|18
1633463300000|2021-10-05 19:48:20|87467.5|87417.5|87474.9|87424.9|87475.6|87425.6|87463.2|87413.2|41
1633463310000|2021-10-05 19:48:30|87475.4|87425.4|87478.1|87428.1|87479.5|87429.5|87475.4|87425.4|48
1633463320000|2021-10-05 19:48:40|87477.9|87427.9|87476.1|87426.1|87478.3|87428.3|87474.6|87424.6|30
1633463330000|2021-10-05 19:48:50|87475.6|87425.6|87479.7|87429.7|87479.7|87429.7|87474.4|87424.4|31
1633463340000|2021-10-05 19:49:00|87479.6|87429.6|87478.5|87428.5|87479.6|87429.6|87478.3|87428.3|28
1633463350000|2021-10-05 19:49:10|87478.1|87428.1|87478.8|87428.8|87479.4|87429.4|87477.4|87427.4|22
1633463360000|2021-10-05 19:49:20|87478.7|87428.7|87484|87434|87485.2|87435.2|87478.1|87428.1|35
1633463370000|2021-10-05 19:49:30|87483.7|87433.7|87481.7|87431.7|87484.4|87434.4|87480|87430|41
1633463380000|2021-10-05 19:49:40|87482.3|87432.3|87482.2|87432.2|87482.8|87432.8|87481.4|87431.4|31
1633463390000|2021-10-05 19:49:50|87481.9|87431.9|87481.8|87431.8|87482.3|87432.3|87481.7|87431.7|22
1633463400000|2021-10-05 19:50:00|87481.6|87431.6|87483.4|87433.4|87484.4|87434.4|87481.4|87431.4|35
1633463410000|2021-10-05 19:50:10|87483.5|87433.5|87502.6|87452.6|87503.5|87453.5|87483.1|87433.1|59
1633463420000|2021-10-05 19:50:20|87503.6|87453.6|87502.3|87452.3|87505|87455|87502|87452|44
1633463430000|2021-10-05 19:50:30|87502|87452|87499.3|87449.3|87503.2|87453.2|87498.4|87448.4|41
1633463440000|2021-10-05 19:50:40|87498.9|87448.9|87483.7|87433.7|87499.1|87449.1|87481.5|87431.5|40
1633463450000|2021-10-05 19:50:50|87484|87434|87482.4|87432.4|87486.6|87436.6|87480.6|87430.6|47
1633463460000|2021-10-05 19:51:00|87482.3|87432.3|87481.8|87431.8|87483.5|87433.5|87481.8|87431.8|27
1633463470000|2021-10-05 19:51:10|87481.5|87431.5|87483.2|87433.2|87485.7|87435.7|87481.5|87431.5|43
1633463480000|2021-10-05 19:51:20|87483.5|87433.5|87492.9|87442.9|87494.5|87444.5|87482.9|87432.9|56
1633463490000|2021-10-05 19:51:30|87492.8|87442.8|87490.1|87440.1|87492.9|87442.9|87490.1|87440.1|34
1633463500000|2021-10-05 19:51:40|87490.2|87440.2|87499|87449|87499.8|87449.8|87490.2|87440.2|42
1633463510000|2021-10-05 19:51:50|87499.6|87449.6|87499.9|87449.9|87500.4|87450.4|87499|87449|33
1633463520000|2021-10-05 19:52:00|87499.7|87449.7|87498.8|87448.8|87500.4|87450.4|87498.8|87448.8|23
1633463530000|2021-10-05 19:52:10|87498.6|87448.6|87483.3|87433.3|87500.2|87450.2|87482.9|87432.9|34
1633463540000|2021-10-05 19:52:20|87483|87433|87482.6|87432.6|87483.8|87433.8|87482.4|87432.4|30
1633463550000|2021-10-05 19:52:30|87482.1|87432.1|87479.9|87429.9|87483.2|87433.2|87479|87429|32
1633463560000|2021-10-05 19:52:40|87480.3|87430.3|87483.9|87433.9|87484.5|87434.5|87479.4|87429.4|38
1633463570000|2021-10-05 19:52:50|87483.8|87433.8|87487.7|87437.7|87488.6|87438.6|87482.8|87432.8|41
1633463580000|2021-10-05 19:53:00|87487.8|87437.8|87487.9|87437.9|87488.7|87438.7|87486.9|87436.9|44
1633463590000|2021-10-05 19:53:10|87488|87438|87493.8|87443.8|87496.7|87446.7|87487.4|87437.4|58
1633463600000|2021-10-05 19:53:20|87493.6|87443.6|87495.5|87445.5|87498.8|87448.8|87493.3|87443.3|52
1633463610000|2021-10-05 19:53:30|87495.6|87445.6|87492.3|87442.3|87495.6|87445.6|87490|87440|42
1633463620000|2021-10-05 19:53:40|87491.3|87441.3|87495.1|87445.1|87495.1|87445.1|87489.5|87439.5|46
1633463630000|2021-10-05 19:53:50|87497.1|87447.1|87500.2|87450.2|87500.2|87450.2|87494.8|87444.8|44
1633463640000|2021-10-05 19:54:00|87499.9|87449.9|87498.1|87448.1|87499.9|87449.9|87496.9|87446.9|40
1633463650000|2021-10-05 19:54:10|87498.2|87448.2|87502.5|87452.5|87502.9|87452.9|87497.3|87447.3|46
1633463660000|2021-10-05 19:54:20|87502.6|87452.6|87519.6|87469.6|87520.7|87470.7|87502.4|87452.4|44
1633463670000|2021-10-05 19:54:30|87519|87469|87519.4|87469.4|87520.3|87470.3|87518.8|87468.8|25
1633463680000|2021-10-05 19:54:40|87519.2|87469.2|87521|87471|87521|87471|87519.2|87469.2|29
1633463690000|2021-10-05 19:54:50|87520.7|87470.7|87517.1|87467.1|87520.7|87470.7|87516.4|87466.4|47
1633463700000|2021-10-05 19:55:00|87516.7|87466.7|87515.1|87465.1|87518.7|87468.7|87514.4|87464.4|41
1633463710000|2021-10-05 19:55:10|87515.2|87465.2|87487.9|87437.9|87515.4|87465.4|87484.7|87434.7|65
1633463720000|2021-10-05 19:55:20|87487.7|87437.7|87481.2|87431.2|87489.3|87439.3|87481.2|87431.2|45
1633463730000|2021-10-05 19:55:30|87479.9|87429.9|87478.5|87428.5|87480.5|87430.5|87477.7|87427.7|47
1633463740000|2021-10-05 19:55:40|87478.6|87428.6|87479.6|87429.6|87481.5|87431.5|87478.5|87428.5|46
1633463750000|2021-10-05 19:55:50|87479.5|87429.5|87481.4|87431.4|87482.5|87432.5|87473.7|87423.7|57
1633463760000|2021-10-05 19:56:00|87481.2|87431.2|87483|87433|87484.6|87434.6|87481.2|87431.2|44
1633463770000|2021-10-05 19:56:10|87483.4|87433.4|87480|87430|87483.4|87433.4|87479.9|87429.9|37
1633463780000|2021-10-05 19:56:20|87480.6|87430.6|87476.9|87426.9|87480.6|87430.6|87476.9|87426.9|44
1633463790000|2021-10-05 19:56:30|87477|87427|87477.8|87427.8|87479.2|87429.2|87476.2|87426.2|40
1633463800000|2021-10-05 19:56:40|87478|87428|87478.5|87428.5|87479.8|87429.8|87477.9|87427.9|19
1633463810000|2021-10-05 19:56:50|87478.3|87428.3|87475.8|87425.8|87478.6|87428.6|87475.6|87425.6|42
1633463820000|2021-10-05 19:57:00|87476.4|87426.4|87477.1|87427.1|87478.4|87428.4|87476.4|87426.4|42
1633463830000|2021-10-05 19:57:10|87477.2|87427.2|87468.8|87418.8|87478.1|87428.1|87467.4|87417.4|42
1633463840000|2021-10-05 19:57:20|87468.6|87418.6|87470.2|87420.2|87471.6|87421.6|87468.6|87418.6|42
1633463850000|2021-10-05 19:57:30|87470.3|87420.3|87469.3|87419.3|87473.6|87423.6|87469.3|87419.3|33
1633463860000|2021-10-05 19:57:40|87469.4|87419.4|87465.8|87415.8|87469.7|87419.7|87465.7|87415.7|33
1633463870000|2021-10-05 19:57:50|87466|87416|87466.4|87416.4|87467.5|87417.5|87465.8|87415.8|38
1633463880000|2021-10-05 19:58:00|87466.2|87416.2|87461.7|87411.7|87466.5|87416.5|87461.6|87411.6|47
1633463890000|2021-10-05 19:58:10|87461.8|87411.8|87461.3|87411.3|87462.2|87412.2|87459.9|87409.9|37
1633463900000|2021-10-05 19:58:20|87461.4|87411.4|87462.8|87412.8|87463.4|87413.4|87460.6|87410.6|50
1633463910000|2021-10-05 19:58:30|87462.5|87412.5|87465.1|87415.1|87466.7|87416.7|87461.7|87411.7|46
1633463920000|2021-10-05 19:58:40|87465.3|87415.3|87462.2|87412.2|87465.6|87415.6|87461.6|87411.6|48
1633463930000|2021-10-05 19:58:50|87461.7|87411.7|87461.5|87411.5|87464.4|87414.4|87461.1|87411.1|47
1633463940000|2021-10-05 19:59:00|87461.2|87411.2|87459.9|87409.9|87461.6|87411.6|87459.5|87409.5|49
1633463950000|2021-10-05 19:59:10|87460|87410|87463.6|87413.6|87464.3|87414.3|87459.7|87409.7|51
1633463960000|2021-10-05 19:59:20|87463.3|87413.3|87459.6|87409.6|87463.6|87413.6|87458.1|87408.1|41
1633463970000|2021-10-05 19:59:30|87459.5|87409.5|87458.5|87408.5|87461.3|87411.3|87455.6|87405.6|66
1633463980000|2021-10-05 19:59:40|87459.6|87409.6|87459.8|87409.8|87461.5|87411.5|87457.7|87407.7|54
1633463990000|2021-10-05 19:59:50|87459.5|87409.5|87467.1|87417.1|87467.7|87417.7|87458.4|87408.4|53
1633464000000|2021-10-05 20:00:00|87467.3|87417.3|87470.8|87420.8|87472.6|87422.6|87467.3|87417.3|62
1633464010000|2021-10-05 20:00:10|87470.9|87420.9|87466.5|87416.5|87472.2|87422.2|87466.1|87416.1|55
1633464020000|2021-10-05 20:00:20|87466.7|87416.7|87460.4|87410.4|87466.8|87416.8|87460.4|87410.4|59
1633464030000|2021-10-05 20:00:30|87459.9|87409.9|87458.7|87408.7|87461|87411|87458.2|87408.2|58
1633464040000|2021-10-05 20:00:40|87458.4|87408.4|87459.5|87409.5|87460.6|87410.6|87457.7|87407.7|50
1633464050000|2021-10-05 20:00:50|87459.3|87409.3|87458.7|87408.7|87459.8|87409.8|87454.9|87404.9|59
1633464060000|2021-10-05 20:01:00|87459.8|87409.8|87462.2|87412.2|87463.1|87413.1|87455|87405|64
1633464070000|2021-10-05 20:01:10|87462.3|87412.3|87457.3|87407.3|87464.8|87414.8|87457.3|87407.3|68
1633464080000|2021-10-05 20:01:20|87456.9|87406.9|87452|87402|87456.9|87406.9|87452|87402|55
1633464090000|2021-10-05 20:01:30|87451.9|87401.9|87451.9|87401.9|87454|87404|87451.6|87401.6|47
1633464100000|2021-10-05 20:01:40|87452.2|87402.2|87452.6|87402.6|87454.4|87404.4|87451.8|87401.8|58
1633464110000|2021-10-05 20:01:50|87452.5|87402.5|87451.9|87401.9|87455.2|87405.2|87450.8|87400.8|60
1633464120000|2021-10-05 20:02:00|87452.1|87402.1|87456.8|87406.8|87458|87408|87451.9|87401.9|66
1633464130000|2021-10-05 20:02:10|87456.7|87406.7|87459.7|87409.7|87460.8|87410.8|87455.8|87405.8|62
1633464140000|2021-10-05 20:02:20|87460.1|87410.1|87459.6|87409.6|87461.6|87411.6|87459|87409|51
1633464150000|2021-10-05 20:02:30|87459.3|87409.3|87453.6|87403.6|87459.3|87409.3|87451.9|87401.9|57
1633464160000|2021-10-05 20:02:40|87453|87403|87456.8|87406.8|87457|87407|87453|87403|31
1633464170000|2021-10-05 20:02:50|87456.7|87406.7|87456.5|87406.5|87457|87407|87456.5|87406.5|11
1633464180000|2021-10-05 20:03:00|87456.6|87406.6|87462.3|87412.3|87462.9|87412.9|87456.6|87406.6|40
1633464190000|2021-10-05 20:03:10|87462.2|87412.2|87464.9|87414.9|87465|87415|87461.5|87411.5|34
1633464200000|2021-10-05 20:03:20|87465.3|87415.3|87467.2|87417.2|87469|87419|87464.3|87414.3|42
1633464210000|2021-10-05 20:03:30|87467.4|87417.4|87467.6|87417.6|87469.9|87419.9|87467.1|87417.1|30
1633464220000|2021-10-05 20:03:40|87467.7|87417.7|87464.3|87414.3|87467.8|87417.8|87463.4|87413.4|44
1633464230000|2021-10-05 20:03:50|87465.5|87415.5|87466.1|87416.1|87466.5|87416.5|87464.5|87414.5|25
1633464240000|2021-10-05 20:04:00|87466|87416|87466.5|87416.5|87468.9|87418.9|87466|87416|60
1633464250000|2021-10-05 20:04:10|87467.5|87417.5|87469.5|87419.5|87470.4|87420.4|87467.3|87417.3|35
1633464260000|2021-10-05 20:04:20|87469.4|87419.4|87469.1|87419.1|87470.3|87420.3|87468.5|87418.5|27
1633464270000|2021-10-05 20:04:30|87469.3|87419.3|87467.9|87417.9|87469.6|87419.6|87467.5|87417.5|24
1633464280000|2021-10-05 20:04:40|87468.3|87418.3|87467|87417|87470.3|87420.3|87467|87417|20
1633464290000|2021-10-05 20:04:50|87467.3|87417.3|87469.1|87419.1|87471.3|87421.3|87467|87417|17
1633464300000|2021-10-05 20:05:00|87469.2|87419.2|87473.6|87423.6|87473.6|87423.6|87468.3|87418.3|46
1633464310000|2021-10-05 20:05:10|87473.5|87423.5|87472.3|87422.3|87473.5|87423.5|87472.1|87422.1|44
1633464320000|2021-10-05 20:05:20|87472.4|87422.4|87473|87423|87473.2|87423.2|87471.8|87421.8|29
1633464330000|2021-10-05 20:05:30|87472.8|87422.8|87473.4|87423.4|87474.1|87424.1|87472.2|87422.2|33
1633464340000|2021-10-05 20:05:40|87473.8|87423.8|87472.3|87422.3|87474|87424|87471.9|87421.9|20
1633464350000|2021-10-05 20:05:50|87471.9|87421.9|87474.2|87424.2|87476.5|87426.5|87471.9|87421.9|30
1633464360000|2021-10-05 20:06:00|87473.7|87423.7|87473.1|87423.1|87474.1|87424.1|87472.2|87422.2|23
1633464370000|2021-10-05 20:06:10|87473.3|87423.3|87473.8|87423.8|87474|87424|87472.9|87422.9|24
1633464380000|2021-10-05 20:06:20|87474.7|87424.7|87476|87426|87476.1|87426.1|87474.5|87424.5|26
1633464390000|2021-10-05 20:06:30|87475.9|87425.9|87476|87426|87476|87426|87475.4|87425.4|23
1633464400000|2021-10-05 20:06:40|87476.2|87426.2|87476.5|87426.5|87476.5|87426.5|87475.8|87425.8|13
1633464410000|2021-10-05 20:06:50|87476.4|87426.4|87478.1|87428.1|87478.4|87428.4|87476.3|87426.3|18
1633464420000|2021-10-05 20:07:00|87477.8|87427.8|87477.4|87427.4|87478.5|87428.5|87477.4|87427.4|11
1633464430000|2021-10-05 20:07:10|87477.5|87427.5|87477.5|87427.5|87478.9|87428.9|87476.6|87426.6|19
1633464440000|2021-10-05 20:07:20|87477.4|87427.4|87477.3|87427.3|87477.5|87427.5|87477.3|87427.3|6
1633464450000|2021-10-05 20:07:30|87477.4|87427.4|87478|87428|87479.2|87429.2|87477.1|87427.1|18
1633464460000|2021-10-05 20:07:40|87478.1|87428.1|87477.2|87427.2|87478.4|87428.4|87477.2|87427.2|10
1633464470000|2021-10-05 20:07:50|87479.9|87429.9|87477.1|87427.1|87480.2|87430.2|87477.1|87427.1|19
1633464480000|2021-10-05 20:08:00|87477.2|87427.2|87476.3|87426.3|87477.2|87427.2|87475.7|87425.7|8
1633464490000|2021-10-05 20:08:10|87476.6|87426.6|87477.1|87427.1|87477.1|87427.1|87476.4|87426.4|8
1633464500000|2021-10-05 20:08:20|87476.5|87426.5|87475|87425|87479.4|87429.4|87475|87425|14
1633464510000|2021-10-05 20:08:30|87475.2|87425.2|87479.4|87429.4|87480.4|87430.4|87475.1|87425.1|37
1633464520000|2021-10-05 20:08:40|87480|87430|87482.2|87432.2|87484.4|87434.4|87479.5|87429.5|57
1633464530000|2021-10-05 20:08:50|87482.5|87432.5|87483.4|87433.4|87483.4|87433.4|87481.6|87431.6|23
1633464540000|2021-10-05 20:09:00|87483.7|87433.7|87482.3|87432.3|87483.7|87433.7|87480.7|87430.7|27
1633464550000|2021-10-05 20:09:10|87482.6|87432.6|87481.2|87431.2|87482.6|87432.6|87480.5|87430.5|23
1633464560000|2021-10-05 20:09:20|87480.5|87430.5|87480|87430|87480.9|87430.9|87478.6|87428.6|24
1633464570000|2021-10-05 20:09:30|87479.6|87429.6|87479.6|87429.6|87480.5|87430.5|87479.1|87429.1|23
1633464580000|2021-10-05 20:09:40|87480.1|87430.1|87480.6|87430.6|87481.5|87431.5|87480.1|87430.1|21
1633464590000|2021-10-05 20:09:50|87479.8|87429.8|87481.4|87431.4|87482.9|87432.9|87479.8|87429.8|39
1633464600000|2021-10-05 20:10:00|87481.5|87431.5|87480.8|87430.8|87482.4|87432.4|87479.9|87429.9|23
1633464610000|2021-10-05 20:10:10|87480.7|87430.7|87482.1|87432.1|87482.5|87432.5|87480|87430|17
1633464620000|2021-10-05 20:10:20|87481.6|87431.6|87481.2|87431.2|87482.2|87432.2|87480|87430|19
1633464630000|2021-10-05 20:10:30|87481.9|87431.9|87481.4|87431.4|87482.4|87432.4|87480.2|87430.2|21
1633464640000|2021-10-05 20:10:40|87481.7|87431.7|87483|87433|87483.4|87433.4|87481.3|87431.3|13
1633464650000|2021-10-05 20:10:50|87483.7|87433.7|87481.3|87431.3|87483.7|87433.7|87480.6|87430.6|22
1633464660000|2021-10-05 20:11:00|87482.1|87432.1|87482.6|87432.6|87483.3|87433.3|87481|87431|36
1633464670000|2021-10-05 20:11:10|87482|87432|87482.2|87432.2|87483.5|87433.5|87482|87432|18
1633464680000|2021-10-05 20:11:20|87482.1|87432.1|87485.3|87435.3|87485.3|87435.3|87481.8|87431.8|20
1633464690000|2021-10-05 20:11:30|87485.1|87435.1|87484.6|87434.6|87485.1|87435.1|87483.5|87433.5|22
1633464700000|2021-10-05 20:11:40|87484.1|87434.1|87484.4|87434.4|87484.6|87434.6|87482.9|87432.9|17
1633464710000|2021-10-05 20:11:50|87484.1|87434.1|87483.2|87433.2|87485.5|87435.5|87481.4|87431.4|34
1633464720000|2021-10-05 20:12:00|87483.3|87433.3|87482.2|87432.2|87483.9|87433.9|87481.6|87431.6|26
1633464730000|2021-10-05 20:12:10|87481.3|87431.3|87481.9|87431.9|87482.4|87432.4|87480.8|87430.8|24
1633464740000|2021-10-05 20:12:20|87481.4|87431.4|87482.5|87432.5|87483|87433|87480.9|87430.9|14
1633464750000|2021-10-05 20:12:30|87482.8|87432.8|87482.6|87432.6|87483|87433|87482.4|87432.4|24
1633464760000|2021-10-05 20:12:40|87482.7|87432.7|87482.1|87432.1|87482.7|87432.7|87480.1|87430.1|32
1633464770000|2021-10-05 20:12:50|87481.6|87431.6|87480.3|87430.3|87483.3|87433.3|87480.2|87430.2|35
1633464780000|2021-10-05 20:13:00|87481|87431|87479.8|87429.8|87482.4|87432.4|87478.7|87428.7|28
1633464790000|2021-10-05 20:13:10|87481|87431|87483.1|87433.1|87484.4|87434.4|87480.6|87430.6|17
1633464800000|2021-10-05 20:13:20|87483|87433|87480.9|87430.9|87483.1|87433.1|87479.7|87429.7|23
1633464810000|2021-10-05 20:13:30|87480.7|87430.7|87482.9|87432.9|87482.9|87432.9|87480.7|87430.7|7
1633464820000|2021-10-05 20:13:40|87479.4|87429.4|87479.6|87429.6|87480.2|87430.2|87478.6|87428.6|12
1633464830000|2021-10-05 20:13:50|87479.4|87429.4|87478.9|87428.9|87480.3|87430.3|87478.4|87428.4|22
1633464840000|2021-10-05 20:14:00|87479|87429|87478.9|87428.9|87482.3|87432.3|87478|87428|27
1633464850000|2021-10-05 20:14:10|87480.2|87430.2|87480.6|87430.6|87481.3|87431.3|87479.3|87429.3|19
1633464860000|2021-10-05 20:14:20|87480.5|87430.5|87481.7|87431.7|87482|87432|87480.1|87430.1|11
1633464870000|2021-10-05 20:14:30|87481.8|87431.8|87481.2|87431.2|87481.8|87431.8|87477.7|87427.7|23
1633464880000|2021-10-05 20:14:40|87480.2|87430.2|87480.3|87430.3|87480.9|87430.9|87479.7|87429.7|11
1633464890000|2021-10-05 20:14:50|87480.1|87430.1|87480.8|87430.8|87481.2|87431.2|87479.5|87429.5|14
1633464900000|2021-10-05 20:15:00|87478.7|87428.7|87477.7|87427.7|87479.2|87429.2|87475.2|87425.2|42
1633464910000|2021-10-05 20:15:10|87478.1|87428.1|87479.3|87429.3|87479.3|87429.3|87477.6|87427.6|24
1633464920000|2021-10-05 20:15:20|87479.2|87429.2|87480.1|87430.1|87480.2|87430.2|87479|87429|7
1633464930000|2021-10-05 20:15:30|87479.5|87429.5|87480.1|87430.1|87481.1|87431.1|87478.3|87428.3|22
1633464940000|2021-10-05 20:15:40|87479.3|87429.3|87479.7|87429.7|87479.8|87429.8|87479.3|87429.3|5
1633464950000|2021-10-05 20:15:50|87479.6|87429.6|87478.3|87428.3|87480.7|87430.7|87477.8|87427.8|15
1633464960000|2021-10-05 20:16:00|87478|87428|87478.5|87428.5|87479.2|87429.2|87477.7|87427.7|17
1633464970000|2021-10-05 20:16:10|87478.6|87428.6|87479|87429|87479.9|87429.9|87478.6|87428.6|7
1633464980000|2021-10-05 20:16:20|87478.8|87428.8|87477.7|87427.7|87479.3|87429.3|87477.6|87427.6|13
1633464990000|2021-10-05 20:16:30|87479.1|87429.1|87478.6|87428.6|87480.6|87430.6|87478.3|87428.3|22
1633465000000|2021-10-05 20:16:40|87478.7|87428.7|87477.6|87427.6|87478.9|87428.9|87476.8|87426.8|27
1633465010000|2021-10-05 20:16:50|87478.2|87428.2|87480.5|87430.5|87482.3|87432.3|87477.6|87427.6|33
1633465020000|2021-10-05 20:17:00|87480.6|87430.6|87481.3|87431.3|87482.1|87432.1|87480.5|87430.5|34
1633465030000|2021-10-05 20:17:10|87481.8|87431.8|87481|87431|87481.8|87431.8|87480.7|87430.7|22
1633465040000|2021-10-05 20:17:20|87480.9|87430.9|87481|87431|87481.3|87431.3|87480.3|87430.3|14
1633465050000|2021-10-05 20:17:30|87480.9|87430.9|87481.3|87431.3|87482.5|87432.5|87480.7|87430.7|26
1633465060000|2021-10-05 20:17:40|87481.1|87431.1|87481.9|87431.9|87482.9|87432.9|87481.1|87431.1|26
1633465070000|2021-10-05 20:17:50|87482.1|87432.1|87481.7|87431.7|87482.4|87432.4|87481|87431|17
1633465080000|2021-10-05 20:18:00|87481.8|87431.8|87482.1|87432.1|87482.4|87432.4|87481.6|87431.6|12
1633465090000|2021-10-05 20:18:10|87482|87432|87482.4|87432.4|87482.4|87432.4|87481.4|87431.4|14
1633465100000|2021-10-05 20:18:20|87482.1|87432.1|87482.4|87432.4|87482.5|87432.5|87481.8|87431.8|8
1633465110000|2021-10-05 20:18:30|87480.7|87430.7|87481|87431|87481.3|87431.3|87480.3|87430.3|27
1633465120000|2021-10-05 20:18:40|87480.6|87430.6|87482.1|87432.1|87482.3|87432.3|87480.3|87430.3|20
1633465130000|2021-10-05 20:18:50|87481.9|87431.9|87479.7|87429.7|87482.2|87432.2|87479.7|87429.7|16
1633465140000|2021-10-05 20:19:00|87480.2|87430.2|87480.2|87430.2|87480.6|87430.6|87479.8|87429.8|20
1633465150000|2021-10-05 20:19:10|87479.8|87429.8|87480.6|87430.6|87480.7|87430.7|87479.6|87429.6|12
1633465160000|2021-10-05 20:19:20|87480.7|87430.7|87479.7|87429.7|87480.9|87430.9|87479|87429|24
1633465170000|2021-10-05 20:19:30|87479.2|87429.2|87479|87429|87480.5|87430.5|87478.4|87428.4|21
1633465180000|2021-10-05 20:19:40|87479.1|87429.1|87479.4|87429.4|87479.9|87429.9|87479.1|87429.1|20
1633465190000|2021-10-05 20:19:50|87479.2|87429.2|87480|87430|87480|87430|87478.6|87428.6|17
1633465200000|2021-10-05 20:20:00|87480.3|87430.3|87472|87422|87480.7|87430.7|87471.1|87421.1|52
1633465210000|2021-10-05 20:20:10|87472.6|87422.6|87472.5|87422.5|87472.8|87422.8|87470.9|87420.9|34
1633465220000|2021-10-05 20:20:20|87472.9|87422.9|87472.4|87422.4|87472.9|87422.9|87471.3|87421.3|20
1633465230000|2021-10-05 20:20:30|87471.7|87421.7|87468.8|87418.8|87471.9|87421.9|87465.7|87415.7|32
1633465240000|2021-10-05 20:20:40|87468.6|87418.6|87467.2|87417.2|87468.7|87418.7|87467.1|87417.1|21
1633465250000|2021-10-05 20:20:50|87466.8|87416.8|87463.8|87413.8|87466.8|87416.8|87462.9|87412.9|31
1633465260000|2021-10-05 20:21:00|87464.1|87414.1|87464.7|87414.7|87464.7|87414.7|87463.3|87413.3|16
1633465270000|2021-10-05 20:21:10|87464.9|87414.9|87460.3|87410.3|87464.9|87414.9|87458.6|87408.6|35
1633465280000|2021-10-05 20:21:20|87459.3|87409.3|87460.7|87410.7|87460.7|87410.7|87459.3|87409.3|12
1633465290000|2021-10-05 20:21:30|87460.2|87410.2|87456.2|87406.2|87460.4|87410.4|87456.2|87406.2|36
1633465300000|2021-10-05 20:21:40|87456.8|87406.8|87457.9|87407.9|87458.2|87408.2|87456.1|87406.1|26
1633465310000|2021-10-05 20:21:50|87457.1|87407.1|87459.5|87409.5|87459.5|87409.5|87457|87407|23
1633465320000|2021-10-05 20:22:00|87459.1|87409.1|87459.7|87409.7|87460.4|87410.4|87458|87408|25
1633465330000|2021-10-05 20:22:10|87459.9|87409.9|87459.8|87409.8|87459.9|87409.9|87458.6|87408.6|21
1633465340000|2021-10-05 20:22:20|87459.9|87409.9|87458.9|87408.9|87460.4|87410.4|87458.6|87408.6|19
1633465350000|2021-10-05 20:22:30|87459.3|87409.3|87465|87415|87465|87415|87458.6|87408.6|37
1633465360000|2021-10-05 20:22:40|87464.6|87414.6|87462.4|87412.4|87464.6|87414.6|87462.3|87412.3|16
1633465370000|2021-10-05 20:22:50|87462.8|87412.8|87463|87413|87463.6|87413.6|87462.2|87412.2|17
1633465380000|2021-10-05 20:23:00|87463.1|87413.1|87461.6|87411.6|87463.2|87413.2|87459|87409|11
1633465390000|2021-10-05 20:23:10|87461.8|87411.8|87462.7|87412.7|87462.7|87412.7|87461|87411|14
1633465400000|2021-10-05 20:23:20|87462.8|87412.8|87460.9|87410.9|87463.8|87413.8|87460.2|87410.2|23
1633465410000|2021-10-05 20:23:30|87460.3|87410.3|87464.2|87414.2|87466.4|87416.4|87459.9|87409.9|21
1633465420000|2021-10-05 20:23:40|87463.3|87413.3|87468.4|87418.4|87468.7|87418.7|87463.3|87413.3|17
1633465430000|2021-10-05 20:23:50|87468.6|87418.6|87468.1|87418.1|87469.1|87419.1|87465.4|87415.4|15
1633465440000|2021-10-05 20:24:00|87467.9|87417.9|87467.8|87417.8|87470.2|87420.2|87465.3|87415.3|32
1633465450000|2021-10-05 20:24:10|87468.3|87418.3|87469.7|87419.7|87469.9|87419.9|87467.5|87417.5|18
1633465460000|2021-10-05 20:24:20|87469.5|87419.5|87469.4|87419.4|87471.9|87421.9|87469.3|87419.3|21
1633465470000|2021-10-05 20:24:30|87469.7|87419.7|87468.7|87418.7|87470.2|87420.2|87466.5|87416.5|23
1633465480000|2021-10-05 20:24:40|87467.7|87417.7|87471.3|87421.3|87471.3|87421.3|87467.6|87417.6|11
1633465490000|2021-10-05 20:24:50|87470.9|87420.9|87472.9|87422.9|87472.9|87422.9|87470.2|87420.2|27
1633465500000|2021-10-05 20:25:00|87472.3|87422.3|87475.6|87425.6|87477.7|87427.7|87472.2|87422.2|32
1633465510000|2021-10-05 20:25:10|87476.1|87426.1|87475.6|87425.6|87476.2|87426.2|87474|87424|19
1633465520000|2021-10-05 20:25:20|87475.8|87425.8|87476.2|87426.2|87476.2|87426.2|87475.1|87425.1|25
1633465530000|2021-10-05 20:25:30|87476.4|87426.4|87475.9|87425.9|87477.2|87427.2|87473.4|87423.4|20
1633465540000|2021-10-05 20:25:40|87475.8|87425.8|87479.3|87429.3|87479.3|87429.3|87475|87425|30
1633465550000|2021-10-05 20:25:50|87479.2|87429.2|87478.1|87428.1|87479.2|87429.2|87477.7|87427.7|16
1633465560000|2021-10-05 20:26:00|87478.2|87428.2|87476.1|87426.1|87478.2|87428.2|87475.6|87425.6|23
1633465570000|2021-10-05 20:26:10|87475.9|87425.9|87474.3|87424.3|87476.2|87426.2|87473.5|87423.5|26
1633465580000|2021-10-05 20:26:20|87476|87426|87477.1|87427.1|87477.5|87427.5|87473.3|87423.3|31
1633465590000|2021-10-05 20:26:30|87477.3|87427.3|87479.5|87429.5|87479.8|87429.8|87477.3|87427.3|23
1633465600000|2021-10-05 20:26:40|87479.3|87429.3|87480.6|87430.6|87481.6|87431.6|87478.8|87428.8|20
1633465610000|2021-10-05 20:26:50|87481.1|87431.1|87480.6|87430.6|87481.3|87431.3|87479.5|87429.5|15
1633465620000|2021-10-05 20:27:00|87480.7|87430.7|87486.4|87436.4|87568.4|87464.4|87479.8|87429.8|64
1633465630000|2021-10-05 20:27:10|87486.5|87436.5|87489|87439|87491.3|87441.3|87484.3|87434.3|44
1633465640000|2021-10-05 20:27:20|87487.8|87437.8|87488|87438|87488.5|87438.5|87487.7|87437.7|17
1633465650000|2021-10-05 20:27:30|87488.6|87438.6|87487.1|87437.1|87489.7|87439.7|87485.6|87435.6|30
1633465660000|2021-10-05 20:27:40|87486.9|87436.9|87485|87435|87487.2|87437.2|87482.3|87432.3|20
1633465670000|2021-10-05 20:27:50|87483.3|87433.3|87484.5|87434.5|87485|87435|87483.3|87433.3|10
1633465680000|2021-10-05 20:28:00|87484.6|87434.6|87484.7|87434.7|87485.1|87435.1|87483.1|87433.1|26
1633465690000|2021-10-05 20:28:10|87484.2|87434.2|87485.4|87435.4|87487.5|87437.5|87483.3|87433.3|44
1633465700000|2021-10-05 20:28:20|87484.7|87434.7|87484.7|87434.7|87488.7|87438.7|87483.6|87433.6|23
1633465710000|2021-10-05 20:28:30|87485.4|87435.4|87484.8|87434.8|87485.9|87435.9|87482.9|87432.9|38
1633465720000|2021-10-05 20:28:40|87483.9|87433.9|87484.1|87434.1|87486.2|87436.2|87482.3|87432.3|21
1633465730000|2021-10-05 20:28:50|87484|87434|87482.7|87432.7|87484.4|87434.4|87482.7|87432.7|22
1633465740000|2021-10-05 20:29:00|87482.6|87432.6|87483.5|87433.5|87484.2|87434.2|87480.6|87430.6|35
1633465750000|2021-10-05 20:29:10|87483|87433|87486.3|87436.3|87490.1|87440.1|87482.8|87432.8|52
1633465760000|2021-10-05 20:29:20|87486.2|87436.2|87486|87436|87487.2|87437.2|87485.3|87435.3|32
1633465770000|2021-10-05 20:29:30|87485.8|87435.8|87479.4|87429.4|87486.5|87436.5|87479.4|87429.4|40
1633465780000|2021-10-05 20:29:40|87478.9|87428.9|87481.8|87431.8|87483.1|87433.1|87477.5|87427.5|48
1633465790000|2021-10-05 20:29:50|87482|87432|87482.4|87432.4|87483.9|87433.9|87481.4|87431.4|38
1633465800000|2021-10-05 20:30:00|87482.5|87432.5|87489.2|87439.2|87497|87447|87482.5|87432.5|63
1633465810000|2021-10-05 20:30:10|87489.3|87439.3|87489.3|87439.3|87490.2|87440.2|87487.5|87437.5|23
1633465820000|2021-10-05 20:30:20|87489.6|87439.6|87492|87442|87493.1|87443.1|87488.8|87438.8|47
1633465830000|2021-10-05 20:30:30|87491.9|87441.9|87491.7|87441.7|87492.3|87442.3|87491.2|87441.2|43
1633465840000|2021-10-05 20:30:40|87491.8|87441.8|87477.5|87427.5|87494.2|87444.2|87477.4|87427.4|59
1633465850000|2021-10-05 20:30:50|87477.3|87427.3|87466.9|87416.9|87478.2|87428.2|87463.7|87413.7|71
1633465860000|2021-10-05 20:31:00|87466.6|87416.6|87469.9|87419.9|87469.9|87419.9|87460.8|87410.8|67
1633465870000|2021-10-05 20:31:10|87470.1|87420.1|87471.1|87421.1|87471.1|87421.1|87469.2|87419.2|28
1633465880000|2021-10-05 20:31:20|87471.6|87421.6|87469.1|87419.1|87471.6|87421.6|87469.1|87419.1|11
1633465890000|2021-10-05 20:31:30|87465.3|87415.3|87464.2|87414.2|87465.4|87415.4|87464.2|87414.2|24
1633465900000|2021-10-05 20:31:40|87463.2|87413.2|87461.7|87411.7|87465.8|87415.8|87459.3|87409.3|27
1633465910000|2021-10-05 20:31:50|87461.2|87411.2|87461.9|87411.9|87462|87412|87460.4|87410.4|24
1633465920000|2021-10-05 20:32:00|87461.5|87411.5|87466.1|87416.1|87466.7|87416.7|87461.5|87411.5|19
1633465930000|2021-10-05 20:32:10|87465.7|87415.7|87468.5|87418.5|87469.5|87419.5|87465.7|87415.7|53
1633465940000|2021-10-05 20:32:20|87468.9|87418.9|87467.8|87417.8|87469.1|87419.1|87466.5|87416.5|21
1633465950000|2021-10-05 20:32:30|87468|87418|87468.1|87418.1|87469|87419|87465.4|87415.4|32
1633465960000|2021-10-05 20:32:40|87467.1|87417.1|87462.5|87412.5|87468|87418|87461.1|87411.1|51
1633465970000|2021-10-05 20:32:50|87462.7|87412.7|87458.3|87408.3|87462.7|87412.7|87457.2|87407.2|38
1633465980000|2021-10-05 20:33:00|87457.5|87407.5|87457.6|87407.6|87459|87409|87457.4|87407.4|30
1633465990000|2021-10-05 20:33:10|87458|87408|87458.5|87408.5|87458.6|87408.6|87457.6|87407.6|23
1633466000000|2021-10-05 20:33:20|87458.2|87408.2|87458.4|87408.4|87459.2|87409.2|87457.4|87407.4|40
1633466010000|2021-10-05 20:33:30|87458.5|87408.5|87457.7|87407.7|87461.6|87411.6|87457.1|87407.1|60
1633466020000|2021-10-05 20:33:40|87458|87408|87457.7|87407.7|87459.4|87409.4|87457.2|87407.2|40
1633466030000|2021-10-05 20:33:50|87457.5|87407.5|87458.8|87408.8|87459.8|87409.8|87457.5|87407.5|29
1633466040000|2021-10-05 20:34:00|87459.2|87409.2|87458.7|87408.7|87459.2|87409.2|87457.9|87407.9|30
1633466050000|2021-10-05 20:34:10|87458.5|87408.5|87458.2|87408.2|87458.7|87408.7|87456.5|87406.5|31
1633466060000|2021-10-05 20:34:20|87458.9|87408.9|87458.5|87408.5|87459|87409|87456.9|87406.9|42
1633466070000|2021-10-05 20:34:30|87458.7|87408.7|87459.5|87409.5|87462|87412|87456.1|87406.1|49
1633466080000|2021-10-05 20:34:40|87458.3|87408.3|87456.6|87406.6|87458.7|87408.7|87455.5|87405.5|28
1633466090000|2021-10-05 20:34:50|87456.7|87406.7|87457.3|87407.3|87457.8|87407.8|87456.4|87406.4|19
1633466100000|2021-10-05 20:35:00|87457.2|87407.2|87464.1|87414.1|87464.1|87414.1|87457.2|87407.2|51
1633466110000|2021-10-05 20:35:10|87463.7|87413.7|87463.6|87413.6|87465.2|87415.2|87463.5|87413.5|10
1633466120000|2021-10-05 20:35:20|87463.7|87413.7|87463|87413|87463.7|87413.7|87462|87412|34
1633466130000|2021-10-05 20:35:30|87463.1|87413.1|87461.4|87411.4|87463.1|87413.1|87460.3|87410.3|38
1633466140000|2021-10-05 20:35:40|87461.9|87411.9|87462|87412|87462.4|87412.4|87461.3|87411.3|25
1633466150000|2021-10-05 20:35:50|87461.7|87411.7|87460.4|87410.4|87465.5|87415.5|87460.1|87410.1|41
1633466160000|2021-10-05 20:36:00|87460.7|87410.7|87462.9|87412.9|87463.7|87413.7|87460.7|87410.7|29
1633466170000|2021-10-05 20:36:10|87463.1|87413.1|87463.9|87413.9|87464.8|87414.8|87463|87413|26
1633466180000|2021-10-05 20:36:20|87464|87414|87464|87414|87464.7|87414.7|87463.2|87413.2|37
1633466190000|2021-10-05 20:36:30|87464.2|87414.2|87465.6|87415.6|87466.1|87416.1|87464|87414|31
1633466200000|2021-10-05 20:36:40|87464.9|87414.9|87464.8|87414.8|87466|87416|87464.3|87414.3|16
1633466210000|2021-10-05 20:36:50|87464.6|87414.6|87463.8|87413.8|87464.6|87414.6|87462|87412|32
1633466220000|2021-10-05 20:37:00|87463.7|87413.7|87465|87415|87469.5|87419.5|87462.5|87412.5|46
1633466230000|2021-10-05 20:37:10|87465.4|87415.4|87466|87416|87466.4|87416.4|87464.4|87414.4|23
1633466240000|2021-10-05 20:37:20|87466.1|87416.1|87467.5|87417.5|87468.5|87418.5|87466.1|87416.1|14
1633466250000|2021-10-05 20:37:30|87467.3|87417.3|87468|87418|87468|87418|87465.5|87415.5|28
1633466260000|2021-10-05 20:37:40|87467|87417|87465.9|87415.9|87467.7|87417.7|87465.5|87415.5|14
1633466270000|2021-10-05 20:37:50|87466|87416|87467.1|87417.1|87467.1|87417.1|87465.7|87415.7|10
1633466280000|2021-10-05 20:38:00|87467.6|87417.6|87467.1|87417.1|87468|87418|87466.2|87416.2|9
1633466290000|2021-10-05 20:38:10|87467.5|87417.5|87469.4|87419.4|87469.4|87419.4|87466|87416|12
1633466300000|2021-10-05 20:38:20|87469.2|87419.2|87466.1|87416.1|87469.2|87419.2|87465.3|87415.3|27
1633466310000|2021-10-05 20:38:30|87466|87416|87466.9|87416.9|87466.9|87416.9|87464.8|87414.8|39
1633466320000|2021-10-05 20:38:40|87465|87415|87465.6|87415.6|87465.8|87415.8|87464.1|87414.1|20
1633466330000|2021-10-05 20:38:50|87465.4|87415.4|87465.4|87415.4|87466.2|87416.2|87465|87415|33
1633466340000|2021-10-05 20:39:00|87465.3|87415.3|87466|87416|87466|87416|87461.8|87411.8|29
1633466350000|2021-10-05 20:39:10|87465.9|87415.9|87461.4|87411.4|87465.9|87415.9|87461|87411|25
1633466360000|2021-10-05 20:39:20|87461.5|87411.5|87462.8|87412.8|87463|87413|87461.5|87411.5|16
1633466370000|2021-10-05 20:39:30|87462.6|87412.6|87461.5|87411.5|87463.3|87413.3|87461|87411|27
1633466380000|2021-10-05 20:39:40|87461.4|87411.4|87462|87412|87462.7|87412.7|87460.9|87410.9|29
1633466390000|2021-10-05 20:39:50|87461.9|87411.9|87462.7|87412.7|87464.1|87414.1|87461.7|87411.7|27
1633466400000|2021-10-05 20:40:00|87463.2|87413.2|87462|87412|87463.2|87413.2|87461.7|87411.7|15
1633466410000|2021-10-05 20:40:10|87461.5|87411.5|87465.5|87415.5|87466|87416|87460.7|87410.7|25
1633466420000|2021-10-05 20:40:20|87465.3|87415.3|87465.2|87415.2|87466.2|87416.2|87463.7|87413.7|20
1633466430000|2021-10-05 20:40:30|87465.5|87415.5|87467|87417|87468.7|87418.7|87465.5|87415.5|22
1633466440000|2021-10-05 20:40:40|87467.4|87417.4|87465.9|87415.9|87467.4|87417.4|87464.7|87414.7|23
1633466450000|2021-10-05 20:40:50|87466.3|87416.3|87467.5|87417.5|87467.5|87417.5|87466|87416|12
1633466460000|2021-10-05 20:41:00|87466.9|87416.9|87470.2|87420.2|87471.7|87421.7|87465.5|87415.5|37
1633466470000|2021-10-05 20:41:10|87470.4|87420.4|87466.5|87416.5|87471.2|87421.2|87466.2|87416.2|35
1633466480000|2021-10-05 20:41:20|87467.3|87417.3|87467.2|87417.2|87467.9|87417.9|87466.1|87416.1|20
1633466490000|2021-10-05 20:41:30|87467.3|87417.3|87467.4|87417.4|87468.4|87418.4|87467.3|87417.3|18
1633466500000|2021-10-05 20:41:40|87467.7|87417.7|87468.4|87418.4|87469|87419|87466|87416|18
1633466510000|2021-10-05 20:41:50|87467.8|87417.8|87467.3|87417.3|87467.8|87417.8|87463.6|87413.6|17
1633466520000|2021-10-05 20:42:00|87467.5|87417.5|87464.9|87414.9|87468.3|87418.3|87459|87409|40
1633466530000|2021-10-05 20:42:10|87462.6|87412.6|87468|87418|87468|87418|87460.8|87410.8|36
1633466540000|2021-10-05 20:42:20|87468.5|87418.5|87469.5|87419.5|87470.7|87420.7|87467.3|87417.3|28
1633466550000|2021-10-05 20:42:30|87467.3|87417.3|87467.3|87417.3|87468.8|87418.8|87467|87417|33
1633466560000|2021-10-05 20:42:40|87467.2|87417.2|87469.1|87419.1|87470.2|87420.2|87467.2|87417.2|26
1633466570000|2021-10-05 20:42:50|87468.3|87418.3|87466.8|87416.8|87469.3|87419.3|87465|87415|34
1633466580000|2021-10-05 20:43:00|87466.9|87416.9|87467.9|87417.9|87469.5|87419.5|87465.9|87415.9|32
1633466590000|2021-10-05 20:43:10|87467.4|87417.4|87468.6|87418.6|87468.6|87418.6|87466.4|87416.4|14
1633466600000|2021-10-05 20:43:20|87468.1|87418.1|87469.4|87419.4|87469.4|87419.4|87467|87417|19
1633466610000|2021-10-05 20:43:30|87469.5|87419.5|87467.3|87417.3|87469.5|87419.5|87466.3|87416.3|15
1633466620000|2021-10-05 20:43:40|87467.4|87417.4|87467.9|87417.9|87468.1|87418.1|87465.9|87415.9|9
1633466630000|2021-10-05 20:43:50|87467.4|87417.4|87466|87416|87468.1|87418.1|87465.5|87415.5|23
1633466640000|2021-10-05 20:44:00|87466.4|87416.4|87466|87416|87468.1|87418.1|87465|87415|27
1633466650000|2021-10-05 20:44:10|87465|87415|87467.1|87417.1|87467.2|87417.2|87464.8|87414.8|14
1633466660000|2021-10-05 20:44:20|87465.9|87415.9|87467.3|87417.3|87467.3|87417.3|87465.8|87415.8|9
1633466670000|2021-10-05 20:44:30|87467.2|87417.2|87467.6|87417.6|87467.6|87417.6|87467.1|87417.1|8
1633466680000|2021-10-05 20:44:40|87467.7|87417.7|87465.8|87415.8|87467.7|87417.7|87462.8|87412.8|36
1633466690000|2021-10-05 20:44:50|87465.9|87415.9|87465.6|87415.6|87467.4|87417.4|87464|87414|24
1633466700000|2021-10-05 20:45:00|87465.3|87415.3|87464.7|87414.7|87465.9|87415.9|87464.3|87414.3|37
1633466710000|2021-10-05 20:45:10|87464.6|87414.6|87463.9|87413.9|87465.1|87415.1|87463.6|87413.6|27
1633466720000|2021-10-05 20:45:20|87464|87414|87465.4|87415.4|87465.4|87415.4|87462.9|87412.9|35
1633466730000|2021-10-05 20:45:30|87464.9|87414.9|87463.2|87413.2|87465.2|87415.2|87463.2|87413.2|21
1633466740000|2021-10-05 20:45:40|87463.7|87413.7|87463.6|87413.6|87466.2|87416.2|87462.2|87412.2|19
1633466750000|2021-10-05 20:45:50|87463.1|87413.1|87462|87412|87464.9|87414.9|87460.9|87410.9|16
1633466760000|2021-10-05 20:46:00|87462.5|87412.5|87462.3|87412.3|87464.3|87414.3|87461.7|87411.7|22
1633466770000|2021-10-05 20:46:10|87462.8|87412.8|87462.5|87412.5|87464.4|87414.4|87461.9|87411.9|17
1633466780000|2021-10-05 20:46:20|87463.4|87413.4|87463|87413|87464.2|87414.2|87463|87413|7
1633466790000|2021-10-05 20:46:30|87463.1|87413.1|87462.9|87412.9|87463.9|87413.9|87462.8|87412.8|10
1633466800000|2021-10-05 20:46:40|87463.4|87413.4|87462.3|87412.3|87463.4|87413.4|87461.6|87411.6|14
1633466810000|2021-10-05 20:46:50|87462.5|87412.5|87461.7|87411.7|87464.2|87414.2|87461.5|87411.5|24
1633466820000|2021-10-05 20:47:00|87461.8|87411.8|87461.9|87411.9|87464.2|87414.2|87460.6|87410.6|18
1633466830000|2021-10-05 20:47:10|87463.2|87413.2|87462.6|87412.6|87465.2|87415.2|87462.6|87412.6|36
1633466840000|2021-10-05 20:47:20|87462.8|87412.8|87461.6|87411.6|87464.3|87414.3|87461.2|87411.2|18
1633466850000|2021-10-05 20:47:30|87461.7|87411.7|87462.7|87412.7|87462.7|87412.7|87460.9|87410.9|9
1633466860000|2021-10-05 20:47:40|87463|87413|87464.2|87414.2|87464.4|87414.4|87461.3|87411.3|10
1633466870000|2021-10-05 20:47:50|87463.2|87413.2|87461.6|87411.6|87463.2|87413.2|87460.8|87410.8|21
1633466880000|2021-10-05 20:48:00|87460.2|87410.2|87460.4|87410.4|87461.5|87411.5|87459.1|87409.1|8
1633466890000|2021-10-05 20:48:10|87459.9|87409.9|87459.8|87409.8|87460.9|87410.9|87458.8|87408.8|13
1633466900000|2021-10-05 20:48:20|87461|87411|87457.2|87407.2|87462.6|87412.6|87457.2|87407.2|15
1633466910000|2021-10-05 20:48:30|87457.3|87407.3|87459.3|87409.3|87459.4|87409.4|87457.2|87407.2|28
1633466920000|2021-10-05 20:48:40|87459.6|87409.6|87458.6|87408.6|87459.8|87409.8|87457.7|87407.7|18
1633466930000|2021-10-05 20:48:50|87461.2|87411.2|87460.3|87410.3|87461.4|87411.4|87457.8|87407.8|23
1633466940000|2021-10-05 20:49:00|87460.4|87410.4|87459.6|87409.6|87460.4|87410.4|87459|87409|20
1633466950000|2021-10-05 20:49:10|87459.4|87409.4|87469.4|87419.4|87469.4|87419.4|87459.4|87409.4|64
1633466960000|2021-10-05 20:49:20|87469.1|87419.1|87468.2|87418.2|87469.1|87419.1|87467.1|87417.1|57
1633466970000|2021-10-05 20:49:30|87468.1|87418.1|87467.5|87417.5|87468.7|87418.7|87466.1|87416.1|50
1633466980000|2021-10-05 20:49:40|87467.2|87417.2|87467.4|87417.4|87467.9|87417.9|87465.3|87415.3|53
1633466990000|2021-10-05 20:49:50|87467.5|87417.5|87467.2|87417.2|87468.5|87418.5|87466.7|87416.7|42
1633467000000|2021-10-05 20:50:00|87468|87418|87468.5|87418.5|87470.6|87420.6|87466.7|87416.7|53
1633467010000|2021-10-05 20:50:10|87468.6|87418.6|87472.4|87422.4|87472.4|87422.4|87467.4|87417.4|56
1633467020000|2021-10-05 20:50:20|87472.2|87422.2|87470.4|87420.4|87472.2|87422.2|87470.3|87420.3|19
1633467030000|2021-10-05 20:50:30|87470.3|87420.3|87470.7|87420.7|87471.4|87421.4|87469.5|87419.5|42
1633467040000|2021-10-05 20:50:40|87470.6|87420.6|87469.3|87419.3|87471|87421|87467.6|87417.6|37
1633467050000|2021-10-05 20:50:50|87468.6|87418.6|87469.1|87419.1|87470|87420|87468.1|87418.1|28
1633467060000|2021-10-05 20:51:00|87469|87419|87470.2|87420.2|87470.7|87420.7|87467.5|87417.5|32
1633467070000|2021-10-05 20:51:10|87469.5|87419.5|87471.3|87421.3|87473.1|87423.1|87468|87418|39
1633467080000|2021-10-05 20:51:20|87471.1|87421.1|87473.2|87423.2|87473.2|87423.2|87468.3|87418.3|33
1633467090000|2021-10-05 20:51:30|87473.3|87423.3|87467.9|87417.9|87473.3|87423.3|87467.9|87417.9|48
1633467100000|2021-10-05 20:51:40|87468.6|87418.6|87469.7|87419.7|87469.9|87419.9|87467.6|87417.6|35
1633467110000|2021-10-05 20:51:50|87469.8|87419.8|87469.9|87419.9|87472.1|87422.1|87469|87419|51
1633467120000|2021-10-05 20:52:00|87470|87420|87470.7|87420.7|87470.7|87420.7|87469.6|87419.6|13
1633467130000|2021-10-05 20:52:10|87469.7|87419.7|87470.6|87420.6|87472|87422|87469.7|87419.7|31
1633467140000|2021-10-05 20:52:20|87468.9|87418.9|87465|87415|87469|87419|87464.9|87414.9|31
1633467150000|2021-10-05 20:52:30|87465.1|87415.1|87465|87415|87465.8|87415.8|87464.2|87414.2|23
1633467160000|2021-10-05 20:52:40|87464.9|87414.9|87464.9|87414.9|87465.1|87415.1|87464.5|87414.5|7
1633467170000|2021-10-05 20:52:50|87465.2|87415.2|87464.6|87414.6|87465.2|87415.2|87463.1|87413.1|8
1633467180000|2021-10-05 20:53:00|87463.8|87413.8|87464.2|87414.2|87464.4|87414.4|87463.3|87413.3|16
1633467190000|2021-10-05 20:53:10|87464.3|87414.3|87462.5|87412.5|87464.3|87414.3|87461.5|87411.5|25
1633467200000|2021-10-05 20:53:20|87463.6|87413.6|87464.3|87414.3|87464.6|87414.6|87462.5|87412.5|24
1633467210000|2021-10-05 20:53:30|87464.4|87414.4|87464.2|87414.2|87465.3|87415.3|87464|87414|16
1633467220000|2021-10-05 20:53:40|87464.6|87414.6|87463.1|87413.1|87465.2|87415.2|87463.1|87413.1|31
1633467230000|2021-10-05 20:53:50|87464.5|87414.5|87464.2|87414.2|87465.6|87415.6|87463.2|87413.2|27
1633467240000|2021-10-05 20:54:00|87464|87414|87463.4|87413.4|87465.5|87415.5|87462.2|87412.2|33
1633467250000|2021-10-05 20:54:10|87460.7|87410.7|87462.8|87412.8|87463.8|87413.8|87459.4|87409.4|14
1633467260000|2021-10-05 20:54:20|87463.4|87413.4|87463.6|87413.6|87464|87414|87462.6|87412.6|22
1633467270000|2021-10-05 20:54:30|87463.5|87413.5|87462.8|87412.8|87463.8|87413.8|87462.2|87412.2|21
1633467280000|2021-10-05 20:54:40|87462.6|87412.6|87463.5|87413.5|87463.6|87413.6|87461.1|87411.1|27
1633467290000|2021-10-05 20:54:50|87462.4|87412.4|87463.1|87413.1|87463.1|87413.1|87462|87412|27
1633467300000|2021-10-05 20:55:00|87462.7|87412.7|87464.3|87414.3|87466.6|87416.6|87454.9|87404.9|39
1633467310000|2021-10-05 20:55:10|87464|87414|87468.5|87418.5|87468.7|87418.7|87464|87414|23
1633467320000|2021-10-05 20:55:20|87468.4|87418.4|87465.5|87415.5|87468.4|87418.4|87465.5|87415.5|15
1633467330000|2021-10-05 20:55:30|87466.7|87416.7|87465.7|87415.7|87466.8|87416.8|87462.9|87412.9|38
1633467340000|2021-10-05 20:55:40|87465.8|87415.8|87465.3|87415.3|87465.8|87415.8|87463.6|87413.6|23
1633467350000|2021-10-05 20:55:50|87464.2|87414.2|87462.4|87412.4|87465.1|87415.1|87462.4|87412.4|10
1633467360000|2021-10-05 20:56:00|87461.7|87411.7|87462|87412|87463.4|87413.4|87461.7|87411.7|5
1633467370000|2021-10-05 20:56:10|87463.5|87413.5|87460.2|87410.2|87465.4|87415.4|87458.7|87408.7|20
1633467380000|2021-10-05 20:56:20|87458.2|87408.2|87461|87411|87461.5|87411.5|87458.2|87408.2|18
1633467390000|2021-10-05 20:56:30|87460.6|87410.6|87459.4|87409.4|87461.9|87411.9|87459.3|87409.3|22
1633467400000|2021-10-05 20:56:40|87459.6|87409.6|87460.8|87410.8|87460.8|87410.8|87458.5|87408.5|14
1633467410000|2021-10-05 20:56:50|87460.6|87410.6|87464|87414|87464|87414|87459.1|87409.1|21
1633467420000|2021-10-05 20:57:00|87464.4|87414.4|87460.4|87410.4|87464.4|87414.4|87458|87408|45
1633467430000|2021-10-05 20:57:10|87461.4|87411.4|87462.2|87412.2|87462.2|87412.2|87460|87410|14
1633467440000|2021-10-05 20:57:20|87462.1|87412.1|87459.9|87409.9|87462.5|87412.5|87459.6|87409.6|5
1633467450000|2021-10-05 20:57:30|87460.9|87410.9|87460.9|87410.9|87460.9|87410.9|87460|87410|9
1633467460000|2021-10-05 20:57:40|87461.2|87411.2|87459.7|87409.7|87461.4|87411.4|87455.6|87405.6|25
1633467470000|2021-10-05 20:57:50|87459.4|87409.4|87457.8|87407.8|87459.6|87409.6|87455.6|87405.6|37
1633467480000|2021-10-05 20:58:00|87458.5|87408.5|87459|87409|87459.2|87409.2|87457.3|87407.3|21
1633467490000|2021-10-05 20:58:10|87458.9|87408.9|87458|87408|87459.3|87409.3|87457.9|87407.9|11
1633467500000|2021-10-05 20:58:20|87458.2|87408.2|87458.7|87408.7|87459.6|87409.6|87458.1|87408.1|8
1633467510000|2021-10-05 20:58:30|87458.8|87408.8|87457.7|87407.7|87460.2|87410.2|87451.3|87401.3|52
1633467520000|2021-10-05 20:58:40|87457.1|87407.1|87455.4|87405.4|87457.1|87407.1|87453|87403|44
1633467530000|2021-10-05 20:58:50|87454.9|87404.9|87457|87407|87468.1|87407.7|87454.9|87397.3|22
1633467540000|2021-10-05 20:59:00|87456.9|87406.9|87469.2|87375|87470.1|87407|87452.6|87375|62
1633467550000|2021-10-05 20:59:10|87469.4|87375.2|87466.9|87375.9|87469.7|87386.3|87465.3|87374.9|48
1633467560000|2021-10-05 20:59:20|87467.2|87376.2|87467.6|87377.6|87468.7|87379.7|87466.6|87376.2|9
1633467570000|2021-10-05 20:59:30|87476.1|87373.4|87453.3|87403.3|87476.1|87404.5|87453.3|87373.4|13
1633467580000|2021-10-05 20:59:40|87453.5|87403.5|87447|87397|87454.4|87404.4|87447|87397|11
1633467590000|2021-10-05 20:59:50|87447.1|87397.1|87457.3|87373|87469.9|87397.5|87446.2|87368.2|26
1633467600000|2021-10-05 21:00:00|87443.4|87339.4|87443.3|87339.3|87443.4|87339.4|87435.2|87331.2|6
1633467610000|2021-10-05 21:00:10|87443.7|87339.7|87399.9|87295.9|87443.7|87339.7|87399.9|87295.9|4
1633467620000|2021-10-05 21:00:20|87393.6|87289.6|87425.1|87321.1|87470.8|87366.8|87393.6|87289.6|9
1633467630000|2021-10-05 21:00:30|87467.4|87363.4|87470.2|87366.2|87470.2|87366.2|87461.4|87357.4|10
1633467640000|2021-10-05 21:00:40|87427.5|87323.5|87419.3|87315.3|87427.5|87323.5|87419.3|87315.3|4
1633467650000|2021-10-05 21:00:50|87417.9|87313.9|87418.3|87314.3|87418.3|87314.3|87417.9|87313.9|2
1633467660000|2021-10-05 21:01:00|87423.5|87319.5|87423.5|87319.5|87423.5|87319.5|87422.5|87318.5|7
1633467670000|2021-10-05 21:01:10|87424.6|87320.6|87424.6|87320.6|87424.6|87320.6|87424.6|87320.6|1
1633467680000|2021-10-05 21:01:20|87423.5|87319.5|87422|87318|87423.5|87319.5|87422|87318|2
1633467690000|2021-10-05 21:01:30|87422.6|87318.6|87422.2|87318.2|87422.6|87318.6|87422.2|87318.2|2
1633467710000|2021-10-05 21:01:50|87421.2|87317.2|87421.2|87317.2|87421.2|87317.2|87421.2|87317.2|1
1633467720000|2021-10-05 21:02:00|87417|87313|87417.7|87313.7|87418.2|87314.2|87417|87313|4
1633467750000|2021-10-05 21:02:30|87423.6|87319.6|87423.6|87319.6|87423.6|87319.6|87423.6|87319.6|1
1633467760000|2021-10-05 21:02:40|87424.6|87320.6|87424.2|87320.2|87424.6|87320.6|87424.2|87320.2|2
1633467770000|2021-10-05 21:02:50|87424|87320|87413.6|87309.6|87424|87320|87413.4|87309.4|3
1633467790000|2021-10-05 21:03:10|87423.4|87319.4|87432.7|87328.7|87435.7|87331.7|87423.4|87319.4|10
1633467800000|2021-10-05 21:03:20|87432.8|87328.8|87432.7|87328.7|87432.8|87328.8|87432.7|87328.7|2
1633467820000|2021-10-05 21:03:40|87432.8|87328.8|87434.6|87330.6|87434.6|87330.6|87432.8|87328.8|5
1633467830000|2021-10-05 21:03:50|87434.8|87330.8|87434.9|87330.9|87434.9|87330.9|87434.8|87330.8|2
1633467840000|2021-10-05 21:04:00|87435|87331|87434.9|87330.9|87435|87331|87434.9|87330.9|2
1633467850000|2021-10-05 21:04:10|87435|87331|87438.7|87334.7|87438.7|87334.7|87434.9|87330.9|8
1633467860000|2021-10-05 21:04:20|87439.2|87335.2|87439.2|87335.2|87439.2|87335.2|87439.2|87335.2|1
1633467870000|2021-10-05 21:04:30|87439.3|87335.3|87439.3|87335.3|87439.3|87335.3|87439.3|87335.3|1
1633467880000|2021-10-05 21:04:40|87436.8|87332.8|87437.1|87333.1|87437.1|87333.1|87436.8|87332.8|2
1633467890000|2021-10-05 21:04:50|87437.8|87333.8|87442.3|87338.3|87442.3|87338.3|87437.8|87333.8|4
1633467900000|2021-10-05 21:05:00|87450.2|87346.2|87448.9|87344.9|87457.8|87353.8|87442.8|87338.8|28
1633467910000|2021-10-05 21:05:10|87450.6|87346.6|87454.2|87350.2|87462.9|87358.9|87450.6|87346.6|16
1633467920000|2021-10-05 21:05:20|87453.1|87349.1|87454|87350|87456.5|87352.5|87451.9|87347.9|6
1633467930000|2021-10-05 21:05:30|87454.6|87350.6|87454.6|87350.6|87454.6|87350.6|87450.7|87346.7|4
1633467940000|2021-10-05 21:05:40|87450|87346|87455.3|87351.3|87455.4|87351.4|87449.3|87345.3|5
1633467950000|2021-10-05 21:05:50|87454.3|87350.3|87453.4|87349.4|87459.2|87355.2|87451.9|87347.9|8
1633467960000|2021-10-05 21:06:00|87478.5|87374.5|87488.1|87384.1|87507.4|87403.4|87471.2|87367.2|8
1633467970000|2021-10-05 21:06:10|87496.1|87392.1|87467.4|87363.4|87496.1|87392.1|87467.4|87363.4|8
1633467980000|2021-10-05 21:06:20|87467.7|87363.7|87404.1|87300.1|87467.7|87363.7|87404.1|87300.1|3
1633467990000|2021-10-05 21:06:30|87461.8|87357.8|87459.1|87355.1|87461.8|87357.8|87449.4|87345.4|5
1633468000000|2021-10-05 21:06:40|87456|87352|87456|87352|87456|87352|87456|87352|1
1633468010000|2021-10-05 21:06:50|87452.1|87348.1|87466|87362|87466|87362|87445.4|87341.4|5
1633468020000|2021-10-05 21:07:00|87453.7|87349.7|87462.2|87358.2|87462.2|87358.2|87451.2|87347.2|7
1633468030000|2021-10-05 21:07:10|87451.7|87347.7|87450.8|87346.8|87451.7|87347.7|87450.8|87346.8|2
1633468060000|2021-10-05 21:07:40|87441.4|87337.4|87441.4|87337.4|87441.4|87337.4|87441.4|87337.4|1
1633468080000|2021-10-05 21:08:00|87458.9|87354.9|87455.5|87351.5|87458.9|87354.9|87450.1|87346.1|10
1633468090000|2021-10-05 21:08:10|87463.1|87359.1|87461.8|87357.8|87463.1|87359.1|87452.3|87348.3|4
1633468100000|2021-10-05 21:08:20|87451.5|87347.5|87456|87352|87456|87352|87449.3|87345.3|6
1633468110000|2021-10-05 21:08:30|87453.8|87349.8|87458.4|87354.4|87458.4|87354.4|87449.8|87345.8|5
1633468120000|2021-10-05 21:08:40|87450.8|87346.8|87463.1|87359.1|87463.1|87359.1|87445.9|87341.9|11
1633468130000|2021-10-05 21:08:50|87453.3|87349.3|87463.1|87359.1|87463.1|87359.1|87450.9|87346.9|6
1633468140000|2021-10-05 21:09:00|87455.8|87351.8|87458.3|87354.3|87458.3|87354.3|87444.2|87340.2|11
1633468150000|2021-10-05 21:09:10|87453.7|87349.7|87462.5|87358.5|87462.5|87358.5|87451.4|87347.4|6
1633468160000|2021-10-05 21:09:20|87451.2|87347.2|87460.1|87356.1|87460.1|87356.1|87450.5|87346.5|4
1633468170000|2021-10-05 21:09:30|87456.2|87352.2|87420.1|87316.1|87456.2|87352.2|87420.1|87316.1|4
1633468180000|2021-10-05 21:09:40|87429.3|87325.3|87417|87313|87436.5|87332.5|87417|87313|3
1633468190000|2021-10-05 21:09:50|87429|87325|87429.1|87325.1|87438.4|87334.4|87425.1|87321.1|7
1633468200000|2021-10-05 21:10:00|87435.2|87331.2|87463.3|87359.3|87463.3|87359.3|87435.2|87331.2|6
1633468210000|2021-10-05 21:10:10|87451.2|87347.2|87458.5|87354.5|87458.5|87354.5|87450.3|87346.3|4
1633468220000|2021-10-05 21:10:20|87455.4|87351.4|87461.6|87357.6|87461.6|87357.6|87451.1|87347.1|5
1633468230000|2021-10-05 21:10:30|87459.9|87355.9|87462.3|87358.3|87462.3|87358.3|87454.2|87350.2|4
1633468240000|2021-10-05 21:10:40|87451.8|87347.8|87450.7|87346.7|87451.8|87347.8|87450.1|87346.1|6
1633468250000|2021-10-05 21:10:50|87457.3|87353.3|87457.1|87353.1|87457.3|87353.3|87457.1|87353.1|2
1633468260000|2021-10-05 21:11:00|87454.3|87350.3|87445.2|87341.2|87454.7|87350.7|87445.2|87341.2|3
1633468270000|2021-10-05 21:11:10|87446.6|87342.6|87450.2|87346.2|87450.2|87346.2|87446.6|87342.6|2
1633468280000|2021-10-05 21:11:20|87442.6|87338.6|87447.1|87343.1|87447.1|87343.1|87442.6|87338.6|4
1633468290000|2021-10-05 21:11:30|87448.5|87344.5|87455.8|87351.8|87460.3|87356.3|87448.5|87344.5|3
1633468300000|2021-10-05 21:11:40|87452.9|87348.9|87453.5|87349.5|87453.5|87349.5|87452.4|87348.4|4
1633468310000|2021-10-05 21:11:50|87456.4|87352.4|87456.4|87352.4|87456.4|87352.4|87456.4|87352.4|1
1633468320000|2021-10-05 21:12:00|87442.6|87338.6|87446.1|87342.1|87446.1|87342.1|87442.6|87338.6|5
1633468330000|2021-10-05 21:12:10|87456|87352|87459.9|87355.9|87460.7|87356.7|87450.9|87346.9|6
1633468340000|2021-10-05 21:12:20|87455.6|87351.6|87460.5|87356.5|87462.5|87358.5|87448.8|87344.8|6
1633468350000|2021-10-05 21:12:30|87453.4|87349.4|87460.4|87356.4|87460.4|87356.4|87453.4|87349.4|3
1633468360000|2021-10-05 21:12:40|87457.1|87353.1|87453.8|87349.8|87457.1|87353.1|87453.8|87349.8|2
1633468370000|2021-10-05 21:12:50|87453.5|87349.5|87455.5|87351.5|87455.5|87351.5|87444.2|87340.2|4
1633468380000|2021-10-05 21:13:00|87457.6|87353.6|87457.6|87353.6|87457.6|87353.6|87457.6|87353.6|1
1633468390000|2021-10-05 21:13:10|87453.1|87349.1|87459.4|87355.4|87459.4|87355.4|87445.4|87341.4|7
1633468400000|2021-10-05 21:13:20|87456.9|87352.9|87448.5|87344.5|87456.9|87352.9|87448.5|87344.5|4
1633468410000|2021-10-05 21:13:30|87450.7|87346.7|87450.8|87346.8|87450.8|87346.8|87450.4|87346.4|3
1633468420000|2021-10-05 21:13:40|87445.5|87341.5|87446.7|87342.7|87447.7|87343.7|87445.5|87341.5|4
1633468430000|2021-10-05 21:13:50|87447.8|87343.8|87446|87342|87447.8|87343.8|87446|87342|2
1633468440000|2021-10-05 21:14:00|87444.2|87340.2|87447.9|87343.9|87447.9|87343.9|87444.2|87340.2|5
1633468450000|2021-10-05 21:14:10|87449.6|87345.6|87449.6|87345.6|87450.1|87346.1|87449.6|87345.6|3
1633468460000|2021-10-05 21:14:20|87450.1|87346.1|87453.7|87349.7|87454.4|87350.4|87450.1|87346.1|4
1633468470000|2021-10-05 21:14:30|87445.9|87341.9|87445|87341|87447.2|87343.2|87445|87341|3
1633468480000|2021-10-05 21:14:40|87447.8|87343.8|87446.7|87342.7|87447.8|87343.8|87446.7|87342.7|2
1633468490000|2021-10-05 21:14:50|87444|87340|87447.9|87343.9|87447.9|87343.9|87444|87340|5
1633468500000|2021-10-05 21:15:00|87450.2|87346.2|87450.4|87346.4|87450.4|87346.4|87450.2|87346.2|2
1633468510000|2021-10-05 21:15:10|87449.7|87345.7|87446.2|87342.2|87449.7|87345.7|87443.6|87339.6|5
1633468520000|2021-10-05 21:15:20|87448.1|87344.1|87450.7|87346.7|87450.8|87346.8|87448.1|87344.1|5
1633468530000|2021-10-05 21:15:30|87443.5|87339.5|87448.1|87344.1|87448.1|87344.1|87443.5|87339.5|4
1633468540000|2021-10-05 21:15:40|87489.4|87385.4|87494.6|87390.6|87494.6|87390.6|87489.4|87385.4|2
1633468550000|2021-10-05 21:15:50|87475.6|87371.6|87497.6|87393.6|87497.6|87393.6|87466.5|87362.5|6
1633468560000|2021-10-05 21:16:00|87486|87382|87486|87382|87486|87382|87486|87382|1
1633468570000|2021-10-05 21:16:10|87475.9|87371.9|87470.2|87366.2|87475.9|87371.9|87469.2|87365.2|6
1633468580000|2021-10-05 21:16:20|87469.2|87365.2|87453.2|87349.2|87469.2|87365.2|87453.2|87349.2|3
1633468600000|2021-10-05 21:16:40|87447.5|87343.5|87449.3|87345.3|87449.3|87345.3|87447.5|87343.5|2
1633468620000|2021-10-05 21:17:00|87471.5|87367.5|87447.2|87343.2|87471.5|87367.5|87444.9|87340.9|9
1633468630000|2021-10-05 21:17:10|87448|87344|87471.9|87367.9|87478.2|87374.2|87448|87344|12
1633468640000|2021-10-05 21:17:20|87470.2|87366.2|87469.8|87365.8|87488.3|87384.3|87469.8|87365.8|4
1633468650000|2021-10-05 21:17:30|87459.8|87355.8|87469.3|87365.3|87469.3|87365.3|87459.8|87355.8|3
1633468660000|2021-10-05 21:17:40|87467.7|87363.7|87456.3|87352.3|87479|87375|87456.3|87352.3|4
1633468670000|2021-10-05 21:17:50|87446.8|87342.8|87448.5|87344.5|87452|87348|87446.8|87342.8|5
1633468680000|2021-10-05 21:18:00|87458.7|87354.7|87471.5|87367.5|87476.7|87372.7|87455.8|87351.8|10
1633468690000|2021-10-05 21:18:10|87466|87362|87465.4|87361.4|87466|87362|87463.4|87359.4|4
1633468700000|2021-10-05 21:18:20|87457.9|87353.9|87461.1|87357.1|87461.1|87357.1|87457.7|87353.7|4
1633468710000|2021-10-05 21:18:30|87447.8|87343.8|87449.8|87345.8|87449.8|87345.8|87447.8|87343.8|3
1633468720000|2021-10-05 21:18:40|87443|87339|87447|87343|87447|87343|87443|87339|3
1633468730000|2021-10-05 21:18:50|87448.1|87344.1|87453.5|87349.5|87453.5|87349.5|87448.1|87344.1|2
1633468740000|2021-10-05 21:19:00|87452.6|87348.6|87448.8|87344.8|87452.6|87348.6|87443.6|87339.6|6
1633468750000|2021-10-05 21:19:10|87449.4|87345.4|87448.8|87344.8|87449.4|87345.4|87448.8|87344.8|2
1633468760000|2021-10-05 21:19:20|87449.4|87345.4|87448.1|87344.1|87449.4|87345.4|87446.2|87342.2|5
1633468770000|2021-10-05 21:19:30|87452.5|87348.5|87452.5|87348.5|87452.5|87348.5|87452.5|87348.5|1
1633468780000|2021-10-05 21:19:40|87445.8|87341.8|87446.1|87342.1|87448.1|87344.1|87445.1|87341.1|4
1633468790000|2021-10-05 21:19:50|87448.1|87344.1|87453.7|87349.7|87454.8|87350.8|87448.1|87344.1|3
1633468800000|2021-10-05 21:20:00|87451.5|87347.5|87464.2|87360.2|87480.8|87376.8|87449.6|87345.6|8
1633468810000|2021-10-05 21:20:10|87462.6|87358.6|87452.2|87348.2|87467.1|87363.1|87452.2|87348.2|3
1633468820000|2021-10-05 21:20:20|87443.5|87339.5|87445.8|87341.8|87446.1|87342.1|87443.5|87339.5|4
1633468830000|2021-10-05 21:20:30|87492.4|87388.4|87492.4|87388.4|87492.4|87388.4|87492.4|87388.4|1
1633468850000|2021-10-05 21:20:50|87444.1|87340.1|87447.9|87343.9|87447.9|87343.9|87444.1|87340.1|4
1633468860000|2021-10-05 21:21:00|87452.3|87348.3|87452.3|87348.3|87452.3|87348.3|87452.3|87348.3|1
1633468870000|2021-10-05 21:21:10|87441.4|87337.4|87452.3|87348.3|87452.3|87348.3|87441.4|87337.4|3
1633468880000|2021-10-05 21:21:20|87448.6|87344.6|87448.6|87344.6|87448.6|87344.6|87448.6|87344.6|1
1633468890000|2021-10-05 21:21:30|87441.4|87337.4|87445|87341|87446.1|87342.1|87441.4|87337.4|3
1633468900000|2021-10-05 21:21:40|87447.9|87343.9|87446.9|87342.9|87447.9|87343.9|87446.9|87342.9|2
1633468910000|2021-10-05 21:21:50|87447.9|87343.9|87452.3|87348.3|87452.3|87348.3|87447.9|87343.9|2
1633468920000|2021-10-05 21:22:00|87441.4|87337.4|87452.3|87348.3|87452.3|87348.3|87441.4|87337.4|3
1633468950000|2021-10-05 21:22:30|87443.6|87339.6|87446|87342|87448|87344|87443.6|87339.6|3
1633468960000|2021-10-05 21:22:40|87448|87344|87446.9|87342.9|87448|87344|87446.9|87342.9|2
1633468970000|2021-10-05 21:22:50|87448|87344|87452.3|87348.3|87452.3|87348.3|87448|87344|2
1633468980000|2021-10-05 21:23:00|87445.8|87341.8|87452.3|87348.3|87452.3|87348.3|87445.8|87341.8|3
1633469000000|2021-10-05 21:23:20|87443.6|87339.6|87447.2|87343.2|87451.5|87347.5|87443.6|87339.6|6
1633469010000|2021-10-05 21:23:30|87448.5|87344.5|87450.2|87346.2|87450.2|87346.2|87447.9|87343.9|4
1633469020000|2021-10-05 21:23:40|87444.4|87340.4|87452.5|87348.5|87452.5|87348.5|87444.4|87340.4|7
1633469030000|2021-10-05 21:23:50|87452.3|87348.3|87452.4|87348.4|87452.4|87348.4|87452.3|87348.3|2
1633469050000|2021-10-05 21:24:10|87443.5|87339.5|87450.3|87346.3|87451.3|87347.3|87443.5|87339.5|6
1633469060000|2021-10-05 21:24:20|87452.4|87348.4|87452.4|87348.4|87452.4|87348.4|87452.4|87348.4|1
1633469070000|2021-10-05 21:24:30|87454.5|87350.5|87453.8|87349.8|87454.5|87350.5|87453.8|87349.8|2
1633469080000|2021-10-05 21:24:40|87445|87341|87456.9|87352.9|87458.6|87354.6|87441.4|87337.4|10
1633469090000|2021-10-05 21:24:50|87457|87353|87458.2|87354.2|87459.1|87355.1|87457|87353|5
1633469100000|2021-10-05 21:25:00|87457|87353|87455.5|87351.5|87457|87353|87455.5|87351.5|6
1633469110000|2021-10-05 21:25:10|87454.9|87350.9|87456.7|87352.7|87456.7|87352.7|87454.9|87350.9|2
1633469120000|2021-10-05 21:25:20|87456.6|87352.6|87458.8|87354.8|87459.3|87355.3|87455.9|87351.9|4
1633469130000|2021-10-05 21:25:30|87457.8|87353.8|87457.1|87353.1|87458.6|87354.6|87456.4|87352.4|5
1633469140000|2021-10-05 21:25:40|87456.3|87352.3|87456.8|87352.8|87457|87353|87455.7|87351.7|5
1633469150000|2021-10-05 21:25:50|87456.3|87352.3|87456.1|87352.1|87456.3|87352.3|87456.1|87352.1|2
1633469160000|2021-10-05 21:26:00|87456.7|87352.7|87456.7|87352.7|87456.7|87352.7|87456.4|87352.4|3
1633469170000|2021-10-05 21:26:10|87456.6|87352.6|87457.1|87353.1|87457.1|87353.1|87456.2|87352.2|4
1633469180000|2021-10-05 21:26:20|87457.5|87353.5|87456.6|87352.6|87461.4|87357.4|87456.4|87352.4|6
1633469190000|2021-10-05 21:26:30|87456.7|87352.7|87457.5|87353.5|87457.5|87353.5|87456.5|87352.5|3
1633469200000|2021-10-05 21:26:40|87458.7|87354.7|87456.2|87352.2|87458.7|87354.7|87456.2|87352.2|2
1633469210000|2021-10-05 21:26:50|87457.1|87353.1|87457.2|87353.2|87457.2|87353.2|87455.5|87351.5|5
1633469220000|2021-10-05 21:27:00|87466.9|87362.9|87462.2|87358.2|87466.9|87362.9|87462.2|87358.2|4
1633469230000|2021-10-05 21:27:10|87459.7|87355.7|87460.3|87356.3|87460.5|87356.5|87459.6|87355.6|4
1633469240000|2021-10-05 21:27:20|87457.5|87353.5|87457.5|87353.5|87457.5|87353.5|87457.4|87353.4|3
1633469250000|2021-10-05 21:27:30|87457.4|87353.4|87456.4|87352.4|87457.4|87353.4|87455.7|87351.7|3
1633469260000|2021-10-05 21:27:40|87456.6|87352.6|87457.1|87353.1|87457.1|87353.1|87456.6|87352.6|3
1633469270000|2021-10-05 21:27:50|87458.6|87354.6|87456.9|87352.9|87458.6|87354.6|87456.4|87352.4|3
1633469280000|2021-10-05 21:28:00|87456.5|87352.5|87455|87351|87456.5|87352.5|87454.9|87350.9|6
1633469290000|2021-10-05 21:28:10|87457.4|87353.4|87461.5|87357.5|87462.3|87358.3|87457.4|87353.4|4
1633469300000|2021-10-05 21:28:20|87460.8|87356.8|87458.2|87354.2|87460.8|87356.8|87457.3|87353.3|3
1633469310000|2021-10-05 21:28:30|87458.3|87354.3|87454.9|87350.9|87458.3|87354.3|87454.9|87350.9|2
1633469330000|2021-10-05 21:28:50|87455|87351|87455|87351|87455|87351|87455|87351|1
1633469340000|2021-10-05 21:29:00|87474.9|87370.9|87474.9|87370.9|87474.9|87370.9|87474.9|87370.9|1
1633469350000|2021-10-05 21:29:10|87459.9|87355.9|87461.6|87357.6|87461.6|87357.6|87459.9|87355.9|2
1633469360000|2021-10-05 21:29:20|87462.9|87358.9|87457.2|87353.2|87462.9|87358.9|87454.4|87350.4|9
1633469370000|2021-10-05 21:29:30|87460.1|87356.1|87465.6|87361.6|87465.6|87361.6|87460.1|87356.1|10
1633469380000|2021-10-05 21:29:40|87461.1|87357.1|87465.9|87361.9|87465.9|87361.9|87460|87356|6
1633469390000|2021-10-05 21:29:50|87465|87361|87465.1|87361.1|87465.1|87361.1|87465|87361|2
1633469400000|2021-10-05 21:30:00|87464.9|87360.9|87468|87364|87471.2|87367.2|87459.9|87355.9|23
1633469410000|2021-10-05 21:30:10|87467.2|87363.2|87465.6|87361.6|87468.9|87364.9|87465.2|87361.2|15
1633469420000|2021-10-05 21:30:20|87466.2|87362.2|87466.2|87362.2|87468|87364|87465.4|87361.4|15
1633469430000|2021-10-05 21:30:30|87466.1|87362.1|87467.2|87363.2|87470.4|87366.4|87464.9|87360.9|23
1633469440000|2021-10-05 21:30:40|87467.7|87363.7|87467.7|87363.7|87470.3|87366.3|87466.5|87362.5|18
1633469450000|2021-10-05 21:30:50|87465.6|87361.6|87470.2|87366.2|87472.6|87368.6|87465.6|87361.6|7
1633469460000|2021-10-05 21:31:00|87470.9|87366.9|87477.4|87373.4|87477.4|87373.4|87468.5|87364.5|7
1633469470000|2021-10-05 21:31:10|87471.6|87367.6|87473.5|87369.5|87475|87371|87471.6|87367.6|9
1633469480000|2021-10-05 21:31:20|87475.1|87371.1|87469.2|87365.2|87475.1|87371.1|87464|87360|13
1633469490000|2021-10-05 21:31:30|87474|87370|87468.8|87364.8|87477.3|87373.3|87468.1|87364.1|18
1633469500000|2021-10-05 21:31:40|87468.9|87364.9|87475.6|87371.6|87477.2|87373.2|87468.9|87364.9|13
1633469510000|2021-10-05 21:31:50|87473.7|87369.7|87475.9|87371.9|87477.7|87373.7|87472.2|87368.2|14
1633469520000|2021-10-05 21:32:00|87474.1|87370.1|87474.3|87370.3|87477.2|87373.2|87472.4|87368.4|11
1633469530000|2021-10-05 21:32:10|87472.9|87368.9|87481.1|87377.1|87482.9|87378.9|87472.9|87368.9|11
1633469540000|2021-10-05 21:32:20|87478.8|87374.8|87480.1|87376.1|87484.6|87380.6|87478.8|87374.8|23
1633469550000|2021-10-05 21:32:30|87479.7|87375.7|87479.6|87375.6|87483.3|87379.3|87479.6|87375.6|13
1633469560000|2021-10-05 21:32:40|87479.8|87375.8|87482.8|87378.8|87482.8|87378.8|87478.9|87374.9|8
1633469570000|2021-10-05 21:32:50|87479.9|87375.9|87477.5|87373.5|87483.5|87379.5|87477.5|87373.5|15
1633469580000|2021-10-05 21:33:00|87477.3|87373.3|87480.6|87376.6|87481.9|87377.9|87477.3|87373.3|12
1633469590000|2021-10-05 21:33:10|87480|87376|87484.1|87380.1|87484.1|87380.1|87480|87376|8
1633469600000|2021-10-05 21:33:20|87485|87381|87483.5|87379.5|87485.4|87381.4|87480.5|87376.5|8
1633469610000|2021-10-05 21:33:30|87483.4|87379.4|87484.2|87380.2|87486.7|87382.7|87481.5|87377.5|21
1633469620000|2021-10-05 21:33:40|87482.7|87378.7|87482|87378|87487.8|87383.8|87481.9|87377.9|18
1633469630000|2021-10-05 21:33:50|87481.7|87377.7|87485.1|87381.1|87488.4|87384.4|87480.4|87376.4|16
1633469640000|2021-10-05 21:34:00|87484.2|87380.2|87482.9|87378.9|87485.9|87381.9|87482.9|87378.9|15
1633469650000|2021-10-05 21:34:10|87484.6|87380.6|87483.1|87379.1|87489.6|87385.6|87480.2|87376.2|22
1633469660000|2021-10-05 21:34:20|87482.3|87378.3|87486.8|87382.8|87486.8|87382.8|87480.5|87376.5|20
1633469670000|2021-10-05 21:34:30|87485.2|87381.2|87485.6|87381.6|87488|87384|87481.8|87377.8|13
1633469680000|2021-10-05 21:34:40|87485|87381|87486|87382|87487.7|87383.7|87482.7|87378.7|21
1633469690000|2021-10-05 21:34:50|87489.3|87385.3|87488.2|87384.2|87489.3|87385.3|87484.9|87380.9|6
1633469700000|2021-10-05 21:35:00|87490.2|87386.2|87488.7|87384.7|87490.2|87386.2|87486.5|87382.5|14
1633469710000|2021-10-05 21:35:10|87488.2|87384.2|87490|87386|87490|87386|87483.7|87379.7|11
1633469720000|2021-10-05 21:35:20|87492.1|87388.1|87487.4|87383.4|87492.1|87388.1|87487.4|87383.4|12
1633469730000|2021-10-05 21:35:30|87487.7|87383.7|87488.2|87384.2|87490.2|87386.2|87485.9|87381.9|16
1633469740000|2021-10-05 21:35:40|87488.1|87384.1|87488.9|87384.9|87489.4|87385.4|87488.1|87384.1|10
1633469750000|2021-10-05 21:35:50|87487.3|87383.3|87488.3|87384.3|87488.3|87384.3|87487.1|87383.1|4
1633469760000|2021-10-05 21:36:00|87488.5|87384.5|87488.4|87384.4|87489.1|87385.1|87486.7|87382.7|9
1633469770000|2021-10-05 21:36:10|87487.9|87383.9|87492.6|87388.6|87495.8|87391.8|87487.9|87383.9|14
1633469780000|2021-10-05 21:36:20|87494.1|87390.1|87495.3|87391.3|87495.6|87391.6|87493.6|87389.6|4
1633469790000|2021-10-05 21:36:30|87495.2|87391.2|87493|87389|87495.2|87391.2|87493|87389|8
1633469800000|2021-10-05 21:36:40|87492.1|87388.1|87493.6|87389.6|87493.6|87389.6|87492.1|87388.1|9
1633469810000|2021-10-05 21:36:50|87493.8|87389.8|87493.8|87389.8|87493.9|87389.9|87493.1|87389.1|6
1633469820000|2021-10-05 21:37:00|87494.2|87390.2|87490.4|87386.4|87494.6|87390.6|87490.4|87386.4|7
1633469830000|2021-10-05 21:37:10|87490.2|87386.2|87490.4|87386.4|87492.1|87388.1|87490.2|87386.2|5
1633469840000|2021-10-05 21:37:20|87491.8|87387.8|87490.5|87386.5|87495.4|87391.4|87490.5|87386.5|8
1633469850000|2021-10-05 21:37:30|87491.2|87387.2|87490.3|87386.3|87492.2|87388.2|87490.3|87386.3|4
1633469860000|2021-10-05 21:37:40|87490.7|87386.7|87490.2|87386.2|87492.4|87388.4|87490.2|87386.2|8
1633469870000|2021-10-05 21:37:50|87492.3|87388.3|87490.3|87386.3|87492.3|87388.3|87490.3|87386.3|4
1633469880000|2021-10-05 21:38:00|87490.5|87386.5|87489.4|87385.4|87491.4|87387.4|87488.2|87384.2|5
1633469890000|2021-10-05 21:38:10|87489.9|87385.9|87493|87389|87493.7|87389.7|87489.9|87385.9|9
1633469900000|2021-10-05 21:38:20|87493.3|87389.3|87493.4|87389.4|87493.6|87389.6|87492.9|87388.9|8
1633469910000|2021-10-05 21:38:30|87488.2|87384.2|87491.4|87387.4|87491.5|87387.5|87488.2|87384.2|5
1633469920000|2021-10-05 21:38:40|87491.5|87387.5|87490.5|87386.5|87492.1|87388.1|87490.5|87386.5|3
1633469930000|2021-10-05 21:38:50|87491.6|87387.6|87493.7|87389.7|87493.7|87389.7|87487.5|87383.5|12
1633469940000|2021-10-05 21:39:00|87493.9|87389.9|87491.9|87387.9|87493.9|87389.9|87490.9|87386.9|4
1633469950000|2021-10-05 21:39:10|87492.3|87388.3|87493.5|87389.5|87495|87391|87492.3|87388.3|4
1633469960000|2021-10-05 21:39:20|87493.7|87389.7|87490.2|87386.2|87493.7|87389.7|87489.5|87385.5|11
1633469970000|2021-10-05 21:39:30|87490.5|87386.5|87489.6|87385.6|87490.5|87386.5|87489.6|87385.6|5
1633469980000|2021-10-05 21:39:40|87489.9|87385.9|87488.6|87384.6|87490.7|87386.7|87487.5|87383.5|7
1633469990000|2021-10-05 21:39:50|87489.3|87385.3|87491.2|87387.2|87491.3|87387.3|87488.6|87384.6|5
1633470000000|2021-10-05 21:40:00|87491.7|87387.7|87494.5|87390.5|87494.5|87390.5|87489.1|87385.1|15
1633470010000|2021-10-05 21:40:10|87494.1|87390.1|87491.8|87387.8|87494.1|87390.1|87491.4|87387.4|6
1633470020000|2021-10-05 21:40:20|87492.1|87388.1|87492.6|87388.6|87492.8|87388.8|87492.1|87388.1|10
1633470030000|2021-10-05 21:40:30|87488.7|87384.7|87492|87388|87492|87388|87488.7|87384.7|10
1633470040000|2021-10-05 21:40:40|87492.5|87388.5|87491.5|87387.5|87492.8|87388.8|87490.8|87386.8|11
1633470050000|2021-10-05 21:40:50|87491.1|87387.1|87488.8|87384.8|87491.6|87387.6|87488.5|87384.5|5
1633470060000|2021-10-05 21:41:00|87489.2|87385.2|87491.8|87387.8|87492.4|87388.4|87489.2|87385.2|8
1633470070000|2021-10-05 21:41:10|87491.5|87387.5|87489.1|87385.1|87492.1|87388.1|87488.4|87384.4|8
1633470080000|2021-10-05 21:41:20|87489.4|87385.4|87491.4|87387.4|87492.6|87388.6|87489.4|87385.4|6
1633470090000|2021-10-05 21:41:30|87491.2|87387.2|87487.6|87383.6|87491.2|87387.2|87486.1|87382.1|5
1633470100000|2021-10-05 21:41:40|87488.1|87384.1|87489.9|87385.9|87490|87386|87488.1|87384.1|3
1633470110000|2021-10-05 21:41:50|87491.1|87387.1|87490.1|87386.1|87491.1|87387.1|87487.3|87383.3|4
1633470120000|2021-10-05 21:42:00|87489.8|87385.8|87489.3|87385.3|87490.8|87386.8|87489.3|87385.3|11
1633470130000|2021-10-05 21:42:10|87489|87385|87488.7|87384.7|87489|87385|87486.9|87382.9|4
1633470140000|2021-10-05 21:42:20|87489.1|87385.1|87458.9|87354.9|87489.4|87385.4|87445.2|87341.2|36
1633470150000|2021-10-05 21:42:30|87458.8|87354.8|87460.4|87356.4|87462.2|87358.2|87456.5|87352.5|21
1633470160000|2021-10-05 21:42:40|87462.7|87358.7|87452.3|87348.3|87462.7|87358.7|87452.3|87348.3|4
1633470170000|2021-10-05 21:42:50|87455|87351|87460.5|87356.5|87462.9|87358.9|87453.2|87349.2|5
1633470180000|2021-10-05 21:43:00|87459.7|87355.7|87448.9|87344.9|87459.7|87355.7|87448.9|87344.9|6
1633470190000|2021-10-05 21:43:10|87450.9|87346.9|87450|87346|87451.7|87347.7|87450|87346|3
1633470200000|2021-10-05 21:43:20|87447.4|87343.4|87465.9|87361.9|87470.1|87366.1|87445.4|87341.4|17
1633470210000|2021-10-05 21:43:30|87466.1|87362.1|87466|87362|87467.4|87363.4|87464.4|87360.4|6
1633470220000|2021-10-05 21:43:40|87468.2|87364.2|87466.3|87362.3|87468.2|87364.2|87464.7|87360.7|7
1633470230000|2021-10-05 21:43:50|87466.2|87362.2|87466.9|87362.9|87467.4|87363.4|87466.2|87362.2|10
1633470240000|2021-10-05 21:44:00|87466.3|87362.3|87467.5|87363.5|87468.2|87364.2|87466.3|87362.3|7
1633470250000|2021-10-05 21:44:10|87467.1|87363.1|87466.2|87362.2|87467.1|87363.1|87465.7|87361.7|5
1633470260000|2021-10-05 21:44:20|87466.1|87362.1|87472.2|87368.2|87472.6|87368.6|87466.1|87362.1|12
1633470270000|2021-10-05 21:44:30|87472.4|87368.4|87473.7|87369.7|87474.6|87370.6|87471.3|87367.3|18
1633470280000|2021-10-05 21:44:40|87474|87370|87472.6|87368.6|87474.4|87370.4|87472.6|87368.6|11
1633470290000|2021-10-05 21:44:50|87472.9|87368.9|87473.7|87369.7|87480.1|87376.1|87472.6|87368.6|16
1633470300000|2021-10-05 21:45:00|87480|87376|87478.2|87374.2|87481.1|87377.1|87477.2|87373.2|16
1633470310000|2021-10-05 21:45:10|87477.5|87373.5|87480.2|87376.2|87480.8|87376.8|87476.7|87372.7|19
1633470320000|2021-10-05 21:45:20|87481.1|87377.1|87478.5|87374.5|87481.1|87377.1|87478|87374|17
1633470330000|2021-10-05 21:45:30|87477.7|87373.7|87481|87377|87481|87377|87477.7|87373.7|10
1633470340000|2021-10-05 21:45:40|87480|87376|87479.5|87375.5|87480.8|87376.8|87478.3|87374.3|7
1633470350000|2021-10-05 21:45:50|87478.4|87374.4|87478.5|87374.5|87479.6|87375.6|87478.3|87374.3|10
1633470360000|2021-10-05 21:46:00|87478.3|87374.3|87477.4|87373.4|87488.7|87384.7|87477.4|87373.4|21
1633470370000|2021-10-05 21:46:10|87475.7|87371.7|87465.4|87361.4|87475.7|87371.7|87457.3|87353.3|15
1633470380000|2021-10-05 21:46:20|87458.1|87354.1|87470|87366|87472.6|87368.6|87458.1|87354.1|12
1633470390000|2021-10-05 21:46:30|87470.2|87366.2|87471.2|87367.2|87471.2|87367.2|87468.9|87364.9|11
1633470400000|2021-10-05 21:46:40|87471.1|87367.1|87471.4|87367.4|87471.4|87367.4|87470.8|87366.8|8
1633470410000|2021-10-05 21:46:50|87471.5|87367.5|87472.2|87368.2|87472.9|87368.9|87469.7|87365.7|12
1633470420000|2021-10-05 21:47:00|87471|87367|87466.6|87362.6|87471.5|87367.5|87464.5|87360.5|6
1633470430000|2021-10-05 21:47:10|87465.9|87361.9|87470.3|87366.3|87471.7|87367.7|87465.9|87361.9|6
1633470440000|2021-10-05 21:47:20|87469.5|87365.5|87471.8|87367.8|87472.4|87368.4|87469.4|87365.4|5
1633470450000|2021-10-05 21:47:30|87471.6|87367.6|87464.5|87360.5|87475|87371|87464.5|87360.5|9
1633470460000|2021-10-05 21:47:40|87466|87362|87466.6|87362.6|87472.1|87368.1|87466|87362|9
1633470470000|2021-10-05 21:47:50|87467.4|87363.4|87466|87362|87468.5|87364.5|87466|87362|5
1633470480000|2021-10-05 21:48:00|87461.2|87357.2|87467.7|87363.7|87468.3|87364.3|87461.2|87357.2|6
1633470490000|2021-10-05 21:48:10|87465.9|87361.9|87467.6|87363.6|87467.6|87363.6|87465.8|87361.8|3
1633470500000|2021-10-05 21:48:20|87467.4|87363.4|87469.5|87365.5|87470|87366|87467.4|87363.4|7
1633470510000|2021-10-05 21:48:30|87468|87364|87470.5|87366.5|87470.5|87366.5|87468|87364|3
1633470520000|2021-10-05 21:48:40|87470.4|87366.4|87462.9|87358.9|87470.4|87366.4|87461.9|87357.9|3
1633470530000|2021-10-05 21:48:50|87471.2|87367.2|87462.6|87358.6|87471.2|87367.2|87459.1|87355.1|5
1633470540000|2021-10-05 21:49:00|87468.2|87364.2|87464.6|87360.6|87468.2|87364.2|87463.7|87359.7|5
1633470550000|2021-10-05 21:49:10|87465.5|87361.5|87467.1|87363.1|87468.3|87364.3|87465.5|87361.5|5
1633470560000|2021-10-05 21:49:20|87467.9|87363.9|87470|87366|87470|87366|87465|87361|6
1633470570000|2021-10-05 21:49:30|87471.9|87367.9|87468.5|87364.5|87497.2|87393.2|87454|87350|7
1633470580000|2021-10-05 21:49:40|87466.7|87362.7|87466.7|87362.7|87467.4|87363.4|87466.7|87362.7|4
1633470590000|2021-10-05 21:49:50|87461.7|87357.7|87466.8|87362.8|87466.8|87362.8|87461.7|87357.7|5
1633470600000|2021-10-05 21:50:00|87466.6|87362.6|87466.9|87362.9|87467.1|87363.1|87465.4|87361.4|5
1633470610000|2021-10-05 21:50:10|87465|87361|87469.6|87365.6|87469.6|87365.6|87465|87361|5
1633470620000|2021-10-05 21:50:20|87467.5|87363.5|87463.9|87359.9|87470.5|87366.5|87456.6|87352.6|19
1633470630000|2021-10-05 21:50:30|87458.6|87354.6|87469.2|87365.2|87471.6|87367.6|87458.6|87354.6|13
1633470640000|2021-10-05 21:50:40|87468.9|87364.9|87468.5|87364.5|87468.9|87364.9|87464.4|87360.4|23
1633470650000|2021-10-05 21:50:50|87468.3|87364.3|87466.1|87362.1|87468.7|87364.7|87465.5|87361.5|21
1633470660000|2021-10-05 21:51:00|87468.6|87364.6|87468.7|87364.7|87470.2|87366.2|87465.5|87361.5|20
1633470670000|2021-10-05 21:51:10|87468.9|87364.9|87469.4|87365.4|87472|87368|87464.4|87360.4|28
1633470680000|2021-10-05 21:51:20|87469.3|87365.3|87467.7|87363.7|87469.3|87365.3|87465.9|87361.9|8
1633470690000|2021-10-05 21:51:30|87465.6|87361.6|87455.1|87351.1|87466|87362|87455.1|87351.1|16
1633470700000|2021-10-05 21:51:40|87453.5|87349.5|87466.3|87362.3|87466.3|87362.3|87452|87348|10
1633470710000|2021-10-05 21:51:50|87465.8|87361.8|87457.2|87353.2|87467.7|87363.7|87455.3|87351.3|5
1633470720000|2021-10-05 21:52:00|87475.9|87371.9|87480.3|87376.3|87482.6|87378.6|87473.8|87369.8|12
1633470730000|2021-10-05 21:52:10|87468.5|87364.5|87472.8|87368.8|87473.8|87369.8|87468.5|87364.5|7
1633470740000|2021-10-05 21:52:20|87472.6|87368.6|87472.9|87368.9|87473.6|87369.6|87472.6|87368.6|5
1633470750000|2021-10-05 21:52:30|87473.1|87369.1|87469.2|87365.2|87474.3|87370.3|87468|87364|7
1633470760000|2021-10-05 21:52:40|87469.9|87365.9|87524.2|87420.2|87524.2|87420.2|87467.2|87363.2|17
1633470770000|2021-10-05 21:52:50|87529.3|87425.3|87520.3|87416.3|87529.3|87425.3|87507|87403|9
1633470780000|2021-10-05 21:53:00|87509.8|87405.8|87513.8|87409.8|87527|87423|87509.8|87405.8|5
1633470790000|2021-10-05 21:53:10|87500.9|87396.9|87506.2|87402.2|87519.2|87415.2|87496.4|87392.4|13
1633470800000|2021-10-05 21:53:20|87508.8|87404.8|87495.9|87391.9|87508.8|87404.8|87495.9|87391.9|4
1633470810000|2021-10-05 21:53:30|87491|87387|87491|87387|87499.8|87395.8|87491|87387|6
1633470820000|2021-10-05 21:53:40|87507.9|87403.9|87513.3|87409.3|87513.3|87409.3|87499|87395|8
1633470830000|2021-10-05 21:53:50|87515.8|87411.8|87489.2|87385.2|87515.8|87411.8|87489.2|87385.2|5
1633470840000|2021-10-05 21:54:00|87488.7|87384.7|87495.6|87391.6|87504.3|87400.3|87488.1|87384.1|5
1633470850000|2021-10-05 21:54:10|87508.5|87404.5|87508.3|87404.3|87508.5|87404.5|87493.3|87389.3|6
1633470860000|2021-10-05 21:54:20|87511.9|87407.9|87506.7|87402.7|87511.9|87407.9|87501.4|87397.4|5
1633470870000|2021-10-05 21:54:30|87515.5|87411.5|87500.3|87396.3|87517.1|87413.1|87491.7|87387.7|15
1633470880000|2021-10-05 21:54:40|87493.3|87389.3|87501.6|87397.6|87507.8|87403.8|87492.8|87388.8|12
1633470890000|2021-10-05 21:54:50|87502.8|87398.8|87493.5|87389.5|87507.5|87403.5|87493.5|87389.5|5
1633470900000|2021-10-05 21:55:00|87488.9|87384.9|87516.8|87412.8|87516.8|87412.8|87487.6|87383.6|7
1633470910000|2021-10-05 21:55:10|87520.6|87416.6|87497.8|87393.8|87520.6|87416.6|87494.5|87390.5|12
1633470920000|2021-10-05 21:55:20|87504|87400|87488.8|87384.8|87504.3|87400.3|87488.8|87384.8|4
1633470930000|2021-10-05 21:55:30|87491.1|87387.1|87469.3|87365.3|87491.1|87387.1|87467.4|87363.4|20
1633470940000|2021-10-05 21:55:40|87469.6|87365.6|87475.5|87371.5|87475.5|87371.5|87466.8|87362.8|12
1633470950000|2021-10-05 21:55:50|87474.2|87370.2|87473.4|87369.4|87474.3|87370.3|87471.8|87367.8|15
1633470960000|2021-10-05 21:56:00|87473.7|87369.7|87473.8|87369.8|87473.8|87369.8|87471.7|87367.7|8
1633470970000|2021-10-05 21:56:10|87475.4|87371.4|87474.3|87370.3|87475.4|87371.4|87469.7|87365.7|14
1633470980000|2021-10-05 21:56:20|87473.3|87369.3|87471.4|87367.4|87473.3|87369.3|87471.4|87367.4|14
1633470990000|2021-10-05 21:56:30|87471.2|87367.2|87474|87370|87474|87370|87471.2|87367.2|8
1633471000000|2021-10-05 21:56:40|87471.1|87367.1|87473.1|87369.1|87473.8|87369.8|87471.1|87367.1|6
1633471010000|2021-10-05 21:56:50|87473|87369|87470|87366|87473|87369|87470|87366|6
1633471020000|2021-10-05 21:57:00|87471.4|87367.4|87471.1|87367.1|87471.4|87367.4|87471|87367|7
1633471030000|2021-10-05 21:57:10|87471|87367|87470.9|87366.9|87471|87367|87470.3|87366.3|3
1633471040000|2021-10-05 21:57:20|87470.6|87366.6|87470.8|87366.8|87471.2|87367.2|87462.6|87358.6|11
1633471050000|2021-10-05 21:57:30|87470.5|87366.5|87466.3|87362.3|87470.5|87366.5|87466.3|87362.3|6
1633471060000|2021-10-05 21:57:40|87466.2|87362.2|87466.2|87362.2|87466.2|87362.2|87466.2|87362.2|1
1633471070000|2021-10-05 21:57:50|87466.1|87362.1|87469.1|87365.1|87470.4|87366.4|87466|87362|7
1633471080000|2021-10-05 21:58:00|87469.6|87365.6|87469.2|87365.2|87471.4|87367.4|87469.2|87365.2|9
1633471090000|2021-10-05 21:58:10|87468.7|87364.7|87467.9|87363.9|87469.9|87365.9|87467.7|87363.7|6
1633471100000|2021-10-05 21:58:20|87467.3|87363.3|87466.1|87362.1|87470|87366|87466.1|87362.1|5
1633471110000|2021-10-05 21:58:30|87465.9|87361.9|87470.5|87366.5|87470.5|87366.5|87465.7|87361.7|11
1633471120000|2021-10-05 21:58:40|87469.6|87365.6|87469.8|87365.8|87470.5|87366.5|87468.7|87364.7|6
1633471130000|2021-10-05 21:58:50|87470|87366|87468.6|87364.6|87470|87366|87468.6|87364.6|4
1633471140000|2021-10-05 21:59:00|87469.6|87365.6|87467.1|87363.1|87469.6|87365.6|87467.1|87363.1|3
1633471150000|2021-10-05 21:59:10|87468.3|87364.3|87468.9|87364.9|87469.9|87365.9|87467.4|87363.4|4
1633471160000|2021-10-05 21:59:20|87467.4|87363.4|87466.9|87362.9|87469.9|87365.9|87466.9|87362.9|5
1633471170000|2021-10-05 21:59:30|87469.1|87365.1|87468.4|87364.4|87469.1|87365.1|87468.4|87364.4|2
1633471180000|2021-10-05 21:59:40|87467.1|87363.1|87459.2|87355.2|87468|87364|87458.2|87354.2|7
1633471190000|2021-10-05 21:59:50|87466.1|87362.1|87498.1|87394.1|87512.1|87408.1|87459.2|87355.2|30
1633471200000|2021-10-05 22:00:00|87507|87403|87479.6|87375.6|87508.3|87404.3|87479.6|87375.6|52
1633471210000|2021-10-05 22:00:10|87480.5|87376.5|87478.7|87374.7|87480.5|87376.5|87473.3|87369.3|54
1633471220000|2021-10-05 22:00:20|87482.1|87378.1|87471.1|87382.5|87482.1|87383.8|87471.1|87374.6|50
1633471230000|2021-10-05 22:00:30|87469.8|87383.3|87466.9|87387.6|87471.9|87402.8|87452.8|87380.6|25
1633471240000|2021-10-05 22:00:40|87465.4|87389.6|87463.2|87392.7|87468.4|87402.3|87452.3|87383.3|21
1633471250000|2021-10-05 22:00:50|87463.4|87392.2|87459.8|87385.2|87470|87399.5|87449.4|87379.4|25
1633471260000|2021-10-05 22:01:00|87448.6|87398.6|87434.1|87384.1|87450.5|87399.6|87434|87369.7|40
1633471270000|2021-10-05 22:01:10|87446.6|87372.5|87437.7|87387.7|87465.8|87388.3|87434.7|87361.8|29
1633471280000|2021-10-05 22:01:20|87438.7|87388.7|87439.5|87389.5|87439.7|87389.7|87438.7|87388.7|13
1633471290000|2021-10-05 22:01:30|87439.4|87389.4|87438.8|87388.8|87439.4|87389.4|87437.9|87387.9|12
1633471300000|2021-10-05 22:01:40|87438.7|87388.7|87439.5|87389.5|87440.7|87390.7|87438.7|87388.7|17
1633471310000|2021-10-05 22:01:50|87439.6|87389.6|87438.2|87388.2|87441.7|87391.7|87438|87388|21
1633471320000|2021-10-05 22:02:00|87439.5|87389.5|87466.2|87362.2|87466.2|87389.5|87438.2|87362.2|17
1633471330000|2021-10-05 22:02:10|87448.1|87377|87451.8|87375.4|87451.8|87389|87437.9|87375.4|10
1633471340000|2021-10-05 22:02:20|87450.1|87376|87442.2|87392.2|87453.8|87392.5|87437.8|87374.4|20
1633471350000|2021-10-05 22:02:30|87442.3|87392.3|87441.6|87391.6|87443.2|87393.2|87441.6|87391.6|11
1633471360000|2021-10-05 22:02:40|87442.1|87392.1|87440.8|87390.8|87442.3|87392.3|87440|87390|16
1633471370000|2021-10-05 22:02:50|87440.4|87390.4|87439.3|87389.3|87440.7|87390.7|87439|87389|13
1633471380000|2021-10-05 22:03:00|87439.2|87389.2|87457.7|87373.6|87463.5|87390.1|87439.2|87369.2|14
1633471390000|2021-10-05 22:03:10|87451.4|87378.6|87440.4|87390.4|87451.4|87390.8|87439.4|87378.6|14
1633471400000|2021-10-05 22:03:20|87440.7|87390.7|87441.5|87391.5|87441.5|87391.5|87439.6|87389.6|6
1633471410000|2021-10-05 22:03:30|87441.3|87391.3|87439.7|87389.7|87441.3|87391.3|87439.7|87389.7|8
1633471420000|2021-10-05 22:03:40|87440.8|87390.8|87440.1|87390.1|87441.3|87391.3|87439.6|87389.6|44
1633471430000|2021-10-05 22:03:50|87440.2|87390.2|87459.6|87373.6|87460.1|87390.8|87439.7|87373.4|56
1633471440000|2021-10-05 22:04:00|87460.1|87373.7|87440.5|87390.5|87460.1|87391.4|87440|87373.7|57
1633471450000|2021-10-05 22:04:10|87440.7|87390.7|87441.7|87391.7|87442.1|87392.1|87440.5|87390.5|37
1633471460000|2021-10-05 22:04:20|87441.8|87391.8|87441.8|87391.8|87442.3|87392.3|87441.7|87391.7|36
1633471470000|2021-10-05 22:04:30|87442|87392|87441.3|87391.3|87442.7|87392.7|87441.2|87391.2|26
1633471480000|2021-10-05 22:04:40|87440.8|87390.8|87441.3|87391.3|87441.6|87391.6|87440.5|87390.5|17
1633471490000|2021-10-05 22:04:50|87441.1|87391.1|87443.9|87393.9|87469.1|87394.3|87441|87367.6|24
1633471500000|2021-10-05 22:05:00|87443.6|87393.6|87443.9|87393.9|87444.2|87394.2|87443.2|87393.2|26
1633471510000|2021-10-05 22:05:10|87443.5|87393.5|87442.4|87392.4|87444.7|87394.7|87442|87392|25
1633471520000|2021-10-05 22:05:20|87442.6|87392.6|87438.2|87388.2|87442.8|87392.8|87438|87388|41
1633471530000|2021-10-05 22:05:30|87438.3|87388.3|87439.2|87389.2|87439.3|87389.3|87436.1|87386.1|49
1633471540000|2021-10-05 22:05:40|87438.9|87388.9|87455.8|87376.1|87461|87391|87438.4|87371.7|46
1633471550000|2021-10-05 22:05:50|87456|87376|87442.3|87392.3|87456|87392.7|87440.2|87376|41
1633471560000|2021-10-05 22:06:00|87442.8|87392.8|87442.5|87392.5|87443.3|87393.3|87442.1|87392.1|20
1633471570000|2021-10-05 22:06:10|87442.6|87392.6|87442.6|87392.6|87442.8|87392.8|87442.1|87392.1|8
1633471580000|2021-10-05 22:06:20|87442.5|87392.5|87442.6|87392.6|87442.6|87392.6|87441|87391|8
1633471590000|2021-10-05 22:06:30|87442.7|87392.7|87441.8|87391.8|87442.7|87392.7|87441.6|87391.6|5
1633471600000|2021-10-05 22:06:40|87441.9|87391.9|87442|87392|87443.1|87393.1|87441.9|87391.9|6
1633471610000|2021-10-05 22:06:50|87442.3|87392.3|87443.1|87393.1|87443.1|87393.1|87442.3|87392.3|4
1633471620000|2021-10-05 22:07:00|87441.7|87391.7|87438.8|87388.8|87441.7|87391.7|87437|87387|37
1633471630000|2021-10-05 22:07:10|87438.3|87388.3|87440.1|87390.1|87440.6|87390.6|87438.3|87388.3|18
1633471640000|2021-10-05 22:07:20|87440|87390|87440.2|87390.2|87440.2|87390.2|87439.1|87389.1|11
1633471650000|2021-10-05 22:07:30|87439.9|87389.9|87440.2|87390.2|87440.3|87390.3|87439.4|87389.4|21
1633471660000|2021-10-05 22:07:40|87440.3|87390.3|87441.9|87391.9|87441.9|87391.9|87440.3|87390.3|7
1633471670000|2021-10-05 22:07:50|87442|87392|87441|87391|87442.4|87392.4|87440.5|87390.5|26
1633471680000|2021-10-05 22:08:00|87440.9|87390.9|87440.2|87390.2|87440.9|87390.9|87438.3|87388.3|22
1633471690000|2021-10-05 22:08:10|87440.1|87390.1|87440.8|87390.8|87441.3|87391.3|87439.8|87389.8|7
1633471700000|2021-10-05 22:08:20|87440.5|87390.5|87439.7|87389.7|87441.4|87391.4|87439.1|87389.1|16
1633471710000|2021-10-05 22:08:30|87439.8|87389.8|87438.5|87388.5|87441.6|87391.6|87438.2|87388.2|14
1633471720000|2021-10-05 22:08:40|87438.4|87388.4|87438.1|87388.1|87438.8|87388.8|87438.1|87388.1|10
1633471730000|2021-10-05 22:08:50|87437.6|87387.6|87439.2|87389.2|87439.4|87389.4|87437.5|87387.5|7
1633471740000|2021-10-05 22:09:00|87439.3|87389.3|87437.2|87387.2|87439.3|87389.3|87436.1|87386.1|20
1633471750000|2021-10-05 22:09:10|87436.7|87386.7|87437.2|87387.2|87437.4|87387.4|87435.2|87385.2|14
1633471760000|2021-10-05 22:09:20|87437.1|87387.1|87438.6|87388.6|87438.6|87388.6|87436.7|87386.7|17
1633471770000|2021-10-05 22:09:30|87438.5|87388.5|87438.8|87388.8|87439|87389|87438.5|87388.5|4
1633471780000|2021-10-05 22:09:40|87438.6|87388.6|87438.3|87388.3|87438.6|87388.6|87438.3|87388.3|3
1633471790000|2021-10-05 22:09:50|87438.4|87388.4|87439.9|87389.9|87439.9|87389.9|87438.4|87388.4|5
1633471800000|2021-10-05 22:10:00|87436.9|87386.9|87438|87388|87439|87389|87436.9|87386.9|32
1633471810000|2021-10-05 22:10:10|87438.1|87388.1|87437.1|87387.1|87439.6|87389.6|87436.9|87386.9|22
1633471820000|2021-10-05 22:10:20|87437.2|87387.2|87435.4|87385.4|87437.2|87387.2|87434.9|87384.9|14
1633471830000|2021-10-05 22:10:30|87435.2|87385.2|87436.3|87386.3|87436.3|87386.3|87435.2|87385.2|10
1633471840000|2021-10-05 22:10:40|87435.3|87385.3|87435.7|87385.7|87435.7|87385.7|87435.1|87385.1|8
1633471850000|2021-10-05 22:10:50|87436.1|87386.1|87437.9|87387.9|87438.2|87388.2|87436.1|87386.1|7
1633471860000|2021-10-05 22:11:00|87435.7|87385.7|87439.3|87389.3|87439.3|87389.3|87435.1|87385.1|18
1633471870000|2021-10-05 22:11:10|87439.2|87389.2|87440.9|87390.9|87441.1|87391.1|87439.2|87389.2|13
1633471880000|2021-10-05 22:11:20|87441.1|87391.1|87441|87391|87441.1|87391.1|87440.3|87390.3|8
1633471890000|2021-10-05 22:11:30|87442.4|87392.4|87439.2|87389.2|87442.4|87392.4|87438.3|87388.3|16
1633471900000|2021-10-05 22:11:40|87438.1|87388.1|87435.6|87385.6|87438.1|87388.1|87435.5|87385.5|5
1633471910000|2021-10-05 22:11:50|87436.2|87386.2|87441.1|87391.1|87452|87391.6|87436.2|87375.2|11
1633471920000|2021-10-05 22:12:00|87439.8|87389.8|87436.7|87386.7|87439.8|87389.8|87436.6|87386.6|14
1633471930000|2021-10-05 22:12:10|87436.5|87386.5|87438|87388|87438|87388|87435.3|87385.3|13
1633471940000|2021-10-05 22:12:20|87437.9|87387.9|87436.7|87386.7|87438.1|87388.1|87436.7|87386.7|11
1633471950000|2021-10-05 22:12:30|87436.3|87386.3|87438|87388|87439.7|87389.7|87435.7|87385.7|13
1633471960000|2021-10-05 22:12:40|87438.6|87388.6|87438.6|87388.6|87439.3|87389.3|87438.5|87388.5|8
1633471970000|2021-10-05 22:12:50|87438|87388|87441.3|87391.3|87441.3|87391.3|87437.6|87387.6|18
1633471980000|2021-10-05 22:13:00|87440.6|87390.6|87441|87391|87441.3|87391.3|87438.7|87388.7|13
1633471990000|2021-10-05 22:13:10|87439.4|87389.4|87440.2|87390.2|87440.4|87390.4|87438.5|87388.5|20
1633472000000|2021-10-05 22:13:20|87440|87390|87440.5|87390.5|87441.8|87391.8|87438|87388|7
1633472010000|2021-10-05 22:13:30|87440.4|87390.4|87440.2|87390.2|87440.7|87390.7|87439.9|87389.9|5
1633472020000|2021-10-05 22:13:40|87440.6|87390.6|87439.4|87389.4|87440.6|87390.6|87439.4|87389.4|10
1633472030000|2021-10-05 22:13:50|87439.3|87389.3|87439.3|87389.3|87442|87392|87438|87388|8
1633472040000|2021-10-05 22:14:00|87439.2|87389.2|87439|87389|87439.6|87389.6|87437.9|87387.9|12
1633472050000|2021-10-05 22:14:10|87438|87388|87437.5|87387.5|87438.4|87388.4|87437.5|87387.5|3
1633472060000|2021-10-05 22:14:20|87437.6|87387.6|87439.7|87389.7|87439.7|87389.7|87436.7|87386.7|7
1633472070000|2021-10-05 22:14:30|87439.6|87389.6|87437.1|87387.1|87439.6|87389.6|87436.5|87386.5|20
1633472080000|2021-10-05 22:14:40|87437.2|87387.2|87437.1|87387.1|87438.6|87388.6|87437|87387|9
1633472090000|2021-10-05 22:14:50|87436.9|87386.9|87441.1|87391.1|87441.7|87391.7|87436.9|87386.9|3
1633472100000|2021-10-05 22:15:00|87440.7|87390.7|87438.2|87388.2|87440.7|87390.7|87436.5|87386.5|23
1633472110000|2021-10-05 22:15:10|87438.4|87388.4|87441.5|87391.5|87443.5|87393.5|87438.4|87388.4|4
1633472120000|2021-10-05 22:15:20|87440.8|87390.8|87436.9|87386.9|87440.8|87390.8|87436.7|87386.7|9
1633472130000|2021-10-05 22:15:30|87437.4|87387.4|87449.6|87376.6|87449.6|87389.9|87437.1|87376.6|17
1633472140000|2021-10-05 22:15:40|87438.6|87388.6|87436|87386|87439.6|87389.6|87435.8|87385.8|18
1633472150000|2021-10-05 22:15:50|87435.9|87385.9|87435.7|87385.7|87437.3|87387.3|87435.6|87385.6|14
1633472160000|2021-10-05 22:16:00|87435.6|87385.6|87436|87386|87437.3|87387.3|87435|87385|15
1633472170000|2021-10-05 22:16:10|87435.7|87385.7|87434.5|87384.5|87436.1|87386.1|87434.5|87384.5|13
1633472180000|2021-10-05 22:16:20|87434.4|87384.4|87434.4|87384.4|87434.8|87384.8|87434.4|87384.4|4
1633472190000|2021-10-05 22:16:30|87434.2|87384.2|87432.7|87382.7|87434.2|87384.2|87432.5|87382.5|15
1633472200000|2021-10-05 22:16:40|87431.8|87381.8|87431.8|87381.8|87433|87383|87431.4|87381.4|13
1633472210000|2021-10-05 22:16:50|87431.9|87381.9|87431.3|87381.3|87432|87382|87431.3|87381.3|4
1633472220000|2021-10-05 22:17:00|87431.6|87381.6|87430.1|87380.1|87431.8|87381.8|87430.1|87380.1|11
1633472230000|2021-10-05 22:17:10|87430.5|87380.5|87429.5|87379.5|87430.5|87380.5|87429.2|87379.2|4
1633472240000|2021-10-05 22:17:20|87430|87380|87432.7|87382.7|87432.8|87382.8|87429.6|87379.6|6
1633472250000|2021-10-05 22:17:30|87432.2|87382.2|87427.7|87377.7|87432.2|87382.2|87427.4|87377.4|11
1633472260000|2021-10-05 22:17:40|87428|87378|87429.2|87379.2|87430.4|87380.4|87427.5|87377.5|15
1633472270000|2021-10-05 22:17:50|87429.5|87379.5|87428.6|87378.6|87430.1|87380.1|87428.6|87378.6|12
1633472280000|2021-10-05 22:18:00|87433.5|87383.5|87428.5|87378.5|87433.5|87383.5|87428.5|87378.5|10
1633472290000|2021-10-05 22:18:10|87428.7|87378.7|87428.4|87378.4|87428.8|87378.8|87428.3|87378.3|5
1633472300000|2021-10-05 22:18:20|87433.9|87383.9|87432.5|87382.5|87434|87384|87432.5|87382.5|4
1633472310000|2021-10-05 22:18:30|87432|87382|87428|87378|87432|87382|87427.9|87377.9|7
1633472320000|2021-10-05 22:18:40|87431.9|87381.9|87429.6|87379.6|87431.9|87381.9|87429.6|87379.6|5
1633472330000|2021-10-05 22:18:50|87429.4|87379.4|87429.3|87379.3|87431.1|87381.1|87427.7|87377.7|10
1633472340000|2021-10-05 22:19:00|87433.1|87383.1|87430.6|87380.6|87433.1|87383.1|87430|87380|18
1633472350000|2021-10-05 22:19:10|87430.8|87380.8|87430.1|87380.1|87430.8|87380.8|87429|87379|16
1633472360000|2021-10-05 22:19:20|87430|87380|87429.4|87379.4|87430.5|87380.5|87427.9|87377.9|12
1633472370000|2021-10-05 22:19:30|87429.7|87379.7|87419.1|87369.1|87429.7|87379.7|87418.9|87368.9|34
1633472380000|2021-10-05 22:19:40|87418.7|87368.7|87419.4|87369.4|87419.4|87369.4|87418.5|87368.5|13
1633472390000|2021-10-05 22:19:50|87419.3|87369.3|87420.3|87370.3|87420.8|87370.8|87419.1|87369.1|13
1633472400000|2021-10-05 22:20:00|87419.8|87369.8|87419|87369|87420.2|87370.2|87419|87369|5
1633472410000|2021-10-05 22:20:10|87418.3|87368.3|87417.6|87367.6|87418.6|87368.6|87417.2|87367.2|12
1633472420000|2021-10-05 22:20:20|87417.8|87367.8|87420.4|87370.4|87420.7|87370.7|87417.2|87367.2|6
1633472430000|2021-10-05 22:20:30|87420.6|87370.6|87414.2|87364.2|87420.6|87370.6|87414|87364|21
1633472440000|2021-10-05 22:20:40|87414.8|87364.8|87415.6|87365.6|87415.6|87365.6|87414.8|87364.8|4
1633472450000|2021-10-05 22:20:50|87415.2|87365.2|87416|87366|87416.8|87366.8|87415.2|87365.2|5
1633472460000|2021-10-05 22:21:00|87415.8|87365.8|87416.2|87366.2|87416.2|87366.2|87415.2|87365.2|7
1633472470000|2021-10-05 22:21:10|87422.2|87372.2|87417.6|87367.6|87422.2|87372.2|87417|87367|5
1633472480000|2021-10-05 22:21:20|87431.9|87356.2|87417.6|87367.6|87434.8|87367.6|87416.6|87351.5|5
1633472490000|2021-10-05 22:21:30|87417.4|87367.4|87413.5|87363.5|87429.6|87369|87413.5|87352.2|16
1633472500000|2021-10-05 22:21:40|87413|87363|87412|87362|87413|87363|87411.6|87361.6|10
1633472510000|2021-10-05 22:21:50|87412.7|87362.7|87411.2|87361.2|87413|87363|87411|87361|10
1633472520000|2021-10-05 22:22:00|87410|87360|87411.3|87361.3|87412.1|87362.1|87408.8|87358.8|30
1633472530000|2021-10-05 22:22:10|87410.9|87360.9|87413|87363|87414.5|87364.5|87410.9|87360.9|9
1633472540000|2021-10-05 22:22:20|87412.9|87362.9|87411.7|87361.7|87412.9|87362.9|87410.5|87360.5|21
1633472550000|2021-10-05 22:22:30|87411.9|87361.9|87412.7|87362.7|87414.2|87364.2|87411.9|87361.9|8
1633472560000|2021-10-05 22:22:40|87412.9|87362.9|87412.5|87362.5|87413.1|87363.1|87412.5|87362.5|4
1633472570000|2021-10-05 22:22:50|87412.6|87362.6|87413.5|87363.5|87414.7|87364.7|87412.6|87362.6|9
1633472580000|2021-10-05 22:23:00|87414|87364|87413.2|87363.2|87414|87364|87412.5|87362.5|6
1633472590000|2021-10-05 22:23:10|87413.4|87363.4|87412|87362|87414.3|87364.3|87412|87362|10
1633472600000|2021-10-05 22:23:20|87412.1|87362.1|87412.8|87362.8|87413.6|87363.6|87412|87362|10
1633472610000|2021-10-05 22:23:30|87412.2|87362.2|87410.9|87360.9|87412.4|87362.4|87410.8|87360.8|18
1633472620000|2021-10-05 22:23:40|87410.8|87360.8|87410.2|87360.2|87411|87361|87409|87359|10
1633472630000|2021-10-05 22:23:50|87412|87362|87410.4|87360.4|87413.3|87363.3|87410.3|87360.3|21
1633472640000|2021-10-05 22:24:00|87410.3|87360.3|87412.8|87362.8|87430.2|87362.8|87410|87347.1|15
1633472650000|2021-10-05 22:24:10|87412.4|87362.4|87415|87365|87425.3|87365.6|87412.4|87354.2|6
1633472660000|2021-10-05 22:24:20|87414.9|87364.9|87411.3|87361.3|87414.9|87364.9|87411|87361|14
1633472670000|2021-10-05 22:24:30|87411|87361|87410.2|87360.2|87411.6|87361.6|87410.2|87360.2|13
1633472680000|2021-10-05 22:24:40|87411.5|87361.5|87408.3|87358.3|87411.7|87361.7|87408.3|87358.3|10
1633472690000|2021-10-05 22:24:50|87409.5|87359.5|87408|87358|87410.7|87360.7|87408|87358|13
1633472700000|2021-10-05 22:25:00|87407|87357|87408.6|87358.6|87410.1|87360.1|87406.8|87356.8|23
1633472710000|2021-10-05 22:25:10|87410.6|87360.6|87408.8|87358.8|87410.9|87360.9|87408.3|87358.3|19
1633472720000|2021-10-05 22:25:20|87409.3|87359.3|87409.8|87359.8|87409.8|87359.8|87409.2|87359.2|5
1633472730000|2021-10-05 22:25:30|87408.8|87358.8|87408.9|87358.9|87410.2|87360.2|87408.8|87358.8|9
1633472740000|2021-10-05 22:25:40|87423.5|87346.1|87407.8|87357.8|87423.5|87359.5|87407.5|87346.1|6
1633472750000|2021-10-05 22:25:50|87408.2|87358.2|87412.2|87362.2|87412.2|87362.2|87408.2|87358.2|7
1633472760000|2021-10-05 22:26:00|87412|87362|87419.3|87348.5|87419.6|87362|87408.4|87348.3|13
1633472770000|2021-10-05 22:26:10|87411.8|87361.8|87409.6|87359.6|87411.8|87361.8|87409.6|87359.6|6
1633472780000|2021-10-05 22:26:20|87409.7|87359.7|87408.7|87358.7|87409.7|87359.7|87408.7|87358.7|2
1633472790000|2021-10-05 22:26:30|87407.6|87357.6|87407.7|87357.7|87407.7|87357.7|87407.3|87357.3|3
1633472800000|2021-10-05 22:26:40|87408.2|87358.2|87411.3|87361.3|87412.5|87362.5|87408.1|87358.1|8
1633472810000|2021-10-05 22:26:50|87411|87361|87407.2|87357.2|87413|87363|87407.2|87357.2|8
1633472820000|2021-10-05 22:27:00|87407|87357|87417.6|87367.6|87418|87368|87407|87357|27
1633472830000|2021-10-05 22:27:10|87418|87368|87416.4|87366.4|87418|87368|87416.2|87366.2|11
1633472840000|2021-10-05 22:27:20|87415.9|87365.9|87418.3|87368.3|87418.6|87368.6|87413.9|87363.9|12
1633472850000|2021-10-05 22:27:30|87418.2|87368.2|87417.7|87367.7|87418.2|87368.2|87416.7|87366.7|6
1633472860000|2021-10-05 22:27:40|87417.6|87367.6|87427.4|87356.9|87429.1|87367.6|87415.7|87356|6
1633472870000|2021-10-05 22:27:50|87428.3|87355.7|87419.7|87369.7|87428.3|87369.7|87415.7|87355.7|10
1633472880000|2021-10-05 22:28:00|87418.3|87368.3|87417.9|87367.9|87418.3|87368.3|87416|87366|6
1633472890000|2021-10-05 22:28:10|87418.5|87368.5|87417.7|87367.7|87418.7|87368.7|87417.2|87367.2|10
1633472900000|2021-10-05 22:28:20|87418.6|87368.6|87420|87370|87420|87370|87416.3|87366.3|16
1633472910000|2021-10-05 22:28:30|87420.6|87370.6|87420.1|87370.1|87421.1|87371.1|87419.1|87369.1|16
1633472920000|2021-10-05 22:28:40|87420.4|87370.4|87423.6|87373.6|87433.8|87373.6|87420.4|87359.3|21
1633472930000|2021-10-05 22:28:50|87424.1|87374.1|87424.8|87374.8|87425.6|87375.6|87423|87373|22
1633472940000|2021-10-05 22:29:00|87425|87375|87425.2|87375.2|87426.2|87376.2|87424.3|87374.3|26
1633472950000|2021-10-05 22:29:10|87424.7|87374.7|87425.3|87375.3|87425.6|87375.6|87424.5|87374.5|20
1633472960000|2021-10-05 22:29:20|87425.1|87375.1|87425.1|87375.1|87425.3|87375.3|87424.6|87374.6|13
1633472970000|2021-10-05 22:29:30|87425.4|87375.4|87425.3|87375.3|87438.9|87378|87425.2|87365.5|15
1633472980000|2021-10-05 22:29:40|87425.1|87375.1|87428.4|87378.4|87428.4|87378.4|87425.1|87375.1|15
1633472990000|2021-10-05 22:29:50|87428.3|87378.3|87428.6|87378.6|87428.6|87378.6|87428.3|87378.3|2
1633473000000|2021-10-05 22:30:00|87428.1|87378.1|87428.1|87378.1|87428.6|87378.6|87426.9|87376.9|30
1633473010000|2021-10-05 22:30:10|87428|87378|87427|87377|87428.4|87378.4|87426.5|87376.5|15
1633473020000|2021-10-05 22:30:20|87426.7|87376.7|87427.2|87377.2|87427.4|87377.4|87426.7|87376.7|7
1633473030000|2021-10-05 22:30:30|87427.5|87377.5|87428.2|87378.2|87430.7|87380.7|87426.7|87376.7|29
1633473040000|2021-10-05 22:30:40|87427.9|87377.9|87428.7|87378.7|87428.9|87378.9|87427.9|87377.9|6
1633473050000|2021-10-05 22:30:50|87428.5|87378.5|87427.4|87377.4|87430.1|87380.1|87427.4|87377.4|19
1633473060000|2021-10-05 22:31:00|87427.6|87377.6|87426.4|87376.4|87427.8|87377.8|87425.6|87375.6|28
1633473070000|2021-10-05 22:31:10|87426.9|87376.9|87428.5|87378.5|87430.7|87380.7|87426.4|87376.4|28
1633473080000|2021-10-05 22:31:20|87428.1|87378.1|87431.7|87381.7|87441.8|87382.6|87427.1|87367.2|19
1633473090000|2021-10-05 22:31:30|87430.1|87380.1|87428.8|87378.8|87430.5|87380.5|87427.1|87377.1|29
1633473100000|2021-10-05 22:31:40|87427.8|87377.8|87427.9|87377.9|87428.8|87378.8|87427.7|87377.7|14
1633473110000|2021-10-05 22:31:50|87428.3|87378.3|87428.7|87378.7|87430.8|87380.8|87428|87378|11
1633473120000|2021-10-05 22:32:00|87428.8|87378.8|87425.8|87375.8|87430.1|87380.1|87425.8|87375.8|28
1633473130000|2021-10-05 22:32:10|87425.3|87375.3|87425.5|87375.5|87425.9|87375.9|87425.3|87375.3|3
1633473140000|2021-10-05 22:32:20|87425.9|87375.9|87425.4|87375.4|87428.8|87378.8|87425.1|87375.1|31
1633473150000|2021-10-05 22:32:30|87425.5|87375.5|87425.1|87375.1|87425.5|87375.5|87424.1|87374.1|14
1633473160000|2021-10-05 22:32:40|87425.4|87375.4|87425.7|87375.7|87425.9|87375.9|87424.4|87374.4|12
1633473170000|2021-10-05 22:32:50|87425.5|87375.5|87423.6|87373.6|87425.5|87375.5|87423.6|87373.6|8
1633473180000|2021-10-05 22:33:00|87423.9|87373.9|87424.6|87374.6|87426.2|87376.2|87423.7|87373.7|14
1633473190000|2021-10-05 22:33:10|87427.7|87377.7|87425.6|87375.6|87427.7|87377.7|87425.5|87375.5|20
1633473200000|2021-10-05 22:33:20|87425.1|87375.1|87424.9|87374.9|87425.5|87375.5|87423.7|87373.7|22
1633473210000|2021-10-05 22:33:30|87425.1|87375.1|87426.2|87376.2|87427.3|87377.3|87425.1|87375.1|5
1633473220000|2021-10-05 22:33:40|87426.1|87376.1|87427.1|87377.1|87428.3|87378.3|87426.1|87376.1|12
1633473230000|2021-10-05 22:33:50|87426.7|87376.7|87425.6|87375.6|87427.4|87377.4|87424.4|87374.4|19
1633473240000|2021-10-05 22:34:00|87425.5|87375.5|87430.1|87380.1|87432.7|87382.7|87425|87375|15
1633473250000|2021-10-05 22:34:10|87428.7|87378.7|87428|87378|87429.9|87379.9|87427.5|87377.5|10
1633473260000|2021-10-05 22:34:20|87428.4|87378.4|87424.2|87374.2|87428.4|87378.4|87423.7|87373.7|25
1633473270000|2021-10-05 22:34:30|87423.8|87373.8|87419.5|87369.5|87425.1|87375.1|87419.5|87369.5|27
1633473280000|2021-10-05 22:34:40|87419.4|87369.4|87416.3|87366.3|87419.7|87369.7|87414.5|87364.5|20
1633473290000|2021-10-05 22:34:50|87416.5|87366.5|87428.6|87358.5|87428.6|87368.5|87416.5|87358.5|12
1633473300000|2021-10-05 22:35:00|87418.5|87368.5|87416.9|87366.9|87429.7|87368.5|87416.3|87357.1|34
1633473310000|2021-10-05 22:35:10|87417.2|87367.2|87414|87364|87418.9|87368.9|87413.8|87363.8|17
1633473320000|2021-10-05 22:35:20|87413.7|87363.7|87414.7|87364.7|87415.6|87365.6|87413.7|87363.7|17
1633473330000|2021-10-05 22:35:30|87414.3|87364.3|87414.4|87364.4|87420|87370|87413.5|87363.5|14
1633473340000|2021-10-05 22:35:40|87414.1|87364.1|87420.3|87370.3|87427.5|87370.4|87414.1|87352.6|16
1633473350000|2021-10-05 22:35:50|87419.3|87369.3|87419.6|87369.6|87420.3|87370.3|87418.5|87368.5|11
1633473360000|2021-10-05 22:36:00|87418.9|87368.9|87419.2|87369.2|87421|87371|87417.8|87367.8|14
1633473370000|2021-10-05 22:36:10|87418.5|87368.5|87419.4|87369.4|87419.7|87369.7|87417.8|87367.8|17
1633473380000|2021-10-05 22:36:20|87418.7|87368.7|87418.7|87368.7|87418.7|87368.7|87417.5|87367.5|7
1633473390000|2021-10-05 22:36:30|87417.4|87367.4|87416.3|87366.3|87417.7|87367.7|87416|87366|14
1633473400000|2021-10-05 22:36:40|87421.1|87371.1|87413.8|87363.8|87421.1|87371.1|87412.8|87362.8|16
1633473410000|2021-10-05 22:36:50|87414.2|87364.2|87413.9|87363.9|87414.2|87364.2|87412.6|87362.6|10
1633473420000|2021-10-05 22:37:00|87413.2|87363.2|87411.7|87361.7|87413.2|87363.2|87411.2|87361.2|13
1633473430000|2021-10-05 22:37:10|87412|87362|87409.9|87359.9|87412|87362|87408.3|87358.3|10
1633473440000|2021-10-05 22:37:20|87420|87349.1|87412.5|87362.5|87420|87364.8|87409.4|87349.1|28
1633473450000|2021-10-05 22:37:30|87424.9|87352.6|87419|87369|87424.9|87369|87408.9|87352.6|22
1633473460000|2021-10-05 22:37:40|87419.2|87369.2|87420.6|87370.6|87421.7|87371.7|87419.1|87369.1|26
1633473470000|2021-10-05 22:37:50|87420.8|87370.8|87421.8|87371.8|87433.1|87373.8|87420.7|87360.6|18
1633473480000|2021-10-05 22:38:00|87420.9|87370.9|87419.5|87369.5|87421.4|87371.4|87419.5|87369.5|10
1633473490000|2021-10-05 22:38:10|87419.7|87369.7|87421.7|87371.7|87422.4|87372.4|87419.1|87369.1|7
1633473500000|2021-10-05 22:38:20|87420.6|87370.6|87422.2|87372.2|87423.5|87373.5|87419.2|87369.2|8
1633473510000|2021-10-05 22:38:30|87421.9|87371.9|87419.7|87369.7|87424|87374|87419.7|87369.7|14
1633473520000|2021-10-05 22:38:40|87419.1|87369.1|87439|87354.9|87439|87370.3|87419.1|87354.9|8
1633473530000|2021-10-05 22:38:50|87438|87366.7|87421.1|87371.1|87438|87373.6|87420.8|87364.5|20
1633473540000|2021-10-05 22:39:00|87421.2|87371.2|87419.9|87369.9|87421.6|87371.6|87419.8|87369.8|15
1633473550000|2021-10-05 22:39:10|87425.2|87375.2|87421.6|87371.6|87425.2|87375.2|87421.5|87371.5|6
1633473560000|2021-10-05 22:39:20|87420.8|87370.8|87423.4|87373.4|87423.4|87373.4|87420.8|87370.8|4
1633473570000|2021-10-05 22:39:30|87423.3|87373.3|87421.5|87371.5|87424.8|87374.8|87421.2|87371.2|9
1633473580000|2021-10-05 22:39:40|87434|87360.5|87422.2|87372.2|87448.6|87372.2|87421.8|87350.6|5
1633473590000|2021-10-05 22:39:50|87421.5|87371.5|87422.3|87372.3|87422.3|87372.3|87421.2|87371.2|8
1633473600000|2021-10-05 22:40:00|87422.4|87372.4|87424|87374|87425.1|87375.1|87421.8|87371.8|12
1633473610000|2021-10-05 22:40:10|87423.8|87373.8|87423.2|87373.2|87423.8|87373.8|87423|87373|5
1633473620000|2021-10-05 22:40:20|87421.6|87371.6|87425.2|87375.2|87426.5|87376.5|87421.6|87371.6|4
1633473630000|2021-10-05 22:40:30|87424.1|87374.1|87441.2|87361.8|87441.2|87377.3|87423.9|87361.8|14
1633473640000|2021-10-05 22:40:40|87440.3|87361.6|87433.2|87363.2|87440.3|87373.5|87422.4|87361.6|9
1633473650000|2021-10-05 22:40:50|87436.8|87361|87425.3|87375.3|87436.8|87379.7|87425.3|87361|5
1633473660000|2021-10-05 22:41:00|87425.7|87375.7|87422.3|87372.3|87425.7|87375.7|87422.3|87372.3|10
1633473670000|2021-10-05 22:41:10|87436.9|87386.9|87422.5|87372.5|87436.9|87386.9|87422.1|87372.1|14
1633473680000|2021-10-05 22:41:20|87423|87373|87423.2|87373.2|87423.6|87373.6|87423|87373|4
1633473690000|2021-10-05 22:41:30|87423.7|87373.7|87426.6|87376.6|87433.8|87376.6|87422.6|87362.9|17
1633473700000|2021-10-05 22:41:40|87426.3|87376.3|87423.9|87373.9|87426.3|87376.3|87423.9|87373.9|4
1633473710000|2021-10-05 22:41:50|87423.4|87373.4|87426.3|87376.3|87427.4|87377.4|87423.4|87373.4|6
1633473720000|2021-10-05 22:42:00|87426.2|87376.2|87426.9|87376.9|87426.9|87376.9|87425.2|87375.2|3
1633473730000|2021-10-05 22:42:10|87426.5|87376.5|87430.2|87380.2|87430.2|87380.2|87421.4|87371.4|10
1633473740000|2021-10-05 22:42:20|87428.5|87378.5|87426.3|87376.3|87436.4|87378.5|87423.5|87365.9|7
1633473750000|2021-10-05 22:42:30|87426.1|87376.1|87422.2|87372.2|87426.1|87376.1|87420.9|87370.9|18
1633473760000|2021-10-05 22:42:40|87421.6|87371.6|87421|87371|87421.6|87371.6|87420.5|87370.5|13
1633473770000|2021-10-05 22:42:50|87421.9|87371.9|87419.4|87369.4|87421.9|87371.9|87419.4|87369.4|4
1633473780000|2021-10-05 22:43:00|87418.9|87368.9|87423.2|87373.2|87426|87376|87418.9|87368.9|15
1633473790000|2021-10-05 22:43:10|87423.9|87373.9|87419.1|87369.1|87423.9|87373.9|87419.1|87369.1|10
1633473800000|2021-10-05 22:43:20|87419.6|87369.6|87435.6|87356.4|87441.8|87369.6|87419.6|87351.7|4
1633473810000|2021-10-05 22:43:30|87419.3|87369.3|87423.8|87373.8|87423.8|87373.8|87419.3|87369.3|12
1633473820000|2021-10-05 22:43:40|87421.7|87371.7|87420.2|87370.2|87421.7|87371.7|87420.1|87370.1|11
1633473830000|2021-10-05 22:43:50|87418.7|87368.7|87430.6|87359.8|87430.6|87373.5|87418.6|87359.8|13
1633473840000|2021-10-05 22:44:00|87419.8|87369.8|87419.3|87369.3|87432|87369.8|87417.7|87358.6|7
1633473850000|2021-10-05 22:44:10|87419.6|87369.6|87421.6|87371.6|87427.4|87377.4|87419.6|87369.6|13
1633473860000|2021-10-05 22:44:20|87420.5|87370.5|87419.5|87369.5|87431.6|87370.8|87419.5|87358.4|9
1633473870000|2021-10-05 22:44:30|87420|87370|87421.3|87371.3|87424.5|87374.5|87419.1|87369.1|20
1633473880000|2021-10-05 22:44:40|87422|87372|87421.5|87371.5|87422.5|87372.5|87420.2|87370.2|44
1633473890000|2021-10-05 22:44:50|87421.1|87371.1|87420.1|87370.1|87421.1|87371.1|87418.7|87368.7|28
1633473900000|2021-10-05 22:45:00|87419.6|87369.6|87418.3|87368.3|87426.4|87376.4|87417.6|87367.6|20
1633473910000|2021-10-05 22:45:10|87420.3|87370.3|87420.4|87370.4|87435.6|87370.4|87418.2|87358.8|9
1633473920000|2021-10-05 22:45:20|87419.7|87369.7|87419.6|87369.6|87419.9|87369.9|87419|87369|5
1633473930000|2021-10-05 22:45:30|87425.6|87375.6|87421.5|87371.5|87425.6|87375.6|87420.9|87370.9|13
1633473940000|2021-10-05 22:45:40|87420.8|87370.8|87420.9|87370.9|87421.5|87371.5|87420.7|87370.7|8
1633473950000|2021-10-05 22:45:50|87423.7|87373.7|87419.5|87369.5|87423.7|87373.7|87419.4|87369.4|13
1633473960000|2021-10-05 22:46:00|87418.9|87368.9|87418.2|87368.2|87431.2|87370.4|87416.7|87357.9|24
1633473970000|2021-10-05 22:46:10|87418.3|87368.3|87417.2|87367.2|87419.1|87369.1|87417.2|87367.2|13
1633473980000|2021-10-05 22:46:20|87417.1|87367.1|87418.8|87368.8|87419.8|87369.8|87416|87366|25
1633473990000|2021-10-05 22:46:30|87418.9|87368.9|87417.5|87367.5|87419.3|87369.3|87417.4|87367.4|13
1633474000000|2021-10-05 22:46:40|87423.8|87373.8|87417.7|87367.7|87423.8|87373.8|87417.6|87367.6|11
1633474010000|2021-10-05 22:46:50|87416.7|87366.7|87417.8|87367.8|87417.8|87367.8|87416.1|87366.1|8
1633474020000|2021-10-05 22:47:00|87417.5|87367.5|87420.3|87370.3|87421.9|87371.9|87417.1|87367.1|12
1633474030000|2021-10-05 22:47:10|87419.2|87369.2|87424.4|87374.4|87424.4|87374.4|87418.5|87368.5|12
1633474040000|2021-10-05 22:47:20|87424.3|87374.3|87424.1|87374.1|87425.1|87375.1|87423.4|87373.4|18
1633474050000|2021-10-05 22:47:30|87424.5|87374.5|87426|87376|87427|87377|87424.4|87374.4|11
1633474060000|2021-10-05 22:47:40|87422.4|87372.4|87423.2|87373.2|87423.8|87373.8|87422.4|87372.4|9
1633474070000|2021-10-05 22:47:50|87427.4|87377.4|87424.1|87374.1|87439.5|87377.4|87423|87360.8|21
1633474080000|2021-10-05 22:48:00|87423.6|87373.6|87424.9|87374.9|87424.9|87374.9|87422.7|87372.7|17
1633474090000|2021-10-05 22:48:10|87424.2|87374.2|87423.5|87373.5|87424.5|87374.5|87422.3|87372.3|22
1633474100000|2021-10-05 22:48:20|87423.1|87373.1|87421.3|87371.3|87426.3|87376.3|87421.3|87371.3|33
1633474110000|2021-10-05 22:48:30|87421.5|87371.5|87421|87371|87421.9|87371.9|87420.1|87370.1|11
1633474120000|2021-10-05 22:48:40|87421.5|87371.5|87421|87371|87421.5|87371.5|87420.6|87370.6|5
1633474130000|2021-10-05 22:48:50|87421.1|87371.1|87425.1|87375.1|87427|87377|87420.6|87370.6|13
1633474140000|2021-10-05 22:49:00|87423.9|87373.9|87424.5|87374.5|87424.5|87374.5|87423.4|87373.4|8
1633474150000|2021-10-05 22:49:10|87421.4|87371.4|87422.8|87372.8|87422.8|87372.8|87421.4|87371.4|16
1633474160000|2021-10-05 22:49:20|87423.1|87373.1|87427.8|87377.8|87429|87379|87423|87373|10
1633474170000|2021-10-05 22:49:30|87425.4|87375.4|87425.8|87375.8|87425.8|87375.8|87423.6|87373.6|8
1633474180000|2021-10-05 22:49:40|87425.7|87375.7|87425.1|87375.1|87428.4|87378.4|87422.2|87372.2|21
1633474190000|2021-10-05 22:49:50|87424.9|87374.9|87424.7|87374.7|87426.4|87376.4|87424.6|87374.6|21
1633474200000|2021-10-05 22:50:00|87425|87375|87424.2|87374.2|87425|87375|87423.7|87373.7|13
1633474210000|2021-10-05 22:50:10|87424.6|87374.6|87421.5|87371.5|87425|87375|87421.5|87371.5|18
1633474220000|2021-10-05 22:50:20|87421.3|87371.3|87415.7|87365.7|87421.3|87371.3|87415.7|87365.7|27
1633474230000|2021-10-05 22:50:30|87416.1|87366.1|87416.3|87366.3|87429.9|87366.5|87415.1|87355.1|9
1633474240000|2021-10-05 22:50:40|87427.2|87355.4|87419.8|87369.8|87427.2|87370.5|87416.1|87355.4|9
1633474250000|2021-10-05 22:50:50|87419.6|87369.6|87418.1|87368.1|87419.6|87369.6|87416.9|87366.9|11
1633474260000|2021-10-05 22:51:00|87419.2|87369.2|87414.1|87364.1|87419.2|87369.2|87412.6|87362.6|20
1633474270000|2021-10-05 22:51:10|87413.6|87363.6|87414.4|87364.4|87414.4|87364.4|87413.5|87363.5|8
1633474280000|2021-10-05 22:51:20|87414.5|87364.5|87417.3|87367.3|87418.9|87368.9|87413.2|87363.2|8
1633474290000|2021-10-05 22:51:30|87416.4|87366.4|87415|87365|87416.4|87366.4|87413.5|87363.5|9
1633474300000|2021-10-05 22:51:40|87415.2|87365.2|87422.9|87372.9|87423.2|87373.2|87414.1|87364.1|24
1633474310000|2021-10-05 22:51:50|87420.7|87370.7|87422.3|87372.3|87422.7|87372.7|87420.2|87370.2|8
1633474320000|2021-10-05 22:52:00|87421|87371|87422.4|87372.4|87422.4|87372.4|87420.1|87370.1|8
1633474330000|2021-10-05 22:52:10|87422.1|87372.1|87419.6|87369.6|87422.1|87372.1|87418.9|87368.9|8
1633474340000|2021-10-05 22:52:20|87420|87370|87422.5|87372.5|87427.8|87377.8|87420|87370|21
1633474350000|2021-10-05 22:52:30|87422.2|87372.2|87422|87372|87422.3|87372.3|87420.2|87370.2|21
1633474360000|2021-10-05 22:52:40|87421.8|87371.8|87419.1|87369.1|87421.8|87371.8|87418.3|87368.3|41
1633474370000|2021-10-05 22:52:50|87419.3|87369.3|87427.1|87377.1|87430.5|87380.5|87419.3|87369.3|36
1633474380000|2021-10-05 22:53:00|87427|87377|87426.8|87376.8|87428|87378|87426.8|87376.8|18
1633474390000|2021-10-05 22:53:10|87427.1|87377.1|87431.3|87381.3|87431.9|87381.9|87426.9|87376.9|22
1633474400000|2021-10-05 22:53:20|87430.9|87380.9|87426.6|87376.6|87430.9|87380.9|87426.6|87376.6|14
1633474410000|2021-10-05 22:53:30|87427.1|87377.1|87430.5|87380.5|87431|87381|87426.5|87376.5|11
1633474420000|2021-10-05 22:53:40|87430.2|87380.2|87428.1|87378.1|87430.2|87380.2|87428.1|87378.1|11
1633474430000|2021-10-05 22:53:50|87428.6|87378.6|87426|87376|87433.6|87383.6|87426|87376|13
1633474440000|2021-10-05 22:54:00|87437.5|87366.9|87421.9|87371.9|87437.5|87378.1|87421.9|87366.9|19
1633474450000|2021-10-05 22:54:10|87422.3|87372.3|87421.8|87371.8|87445.2|87372.6|87421.4|87353.9|9
1633474460000|2021-10-05 22:54:20|87422.1|87372.1|87424.7|87374.7|87428.7|87378.7|87422.1|87372.1|6
1633474470000|2021-10-05 22:54:30|87424.6|87374.6|87422.5|87372.5|87424.6|87374.6|87421.9|87371.9|22
1633474480000|2021-10-05 22:54:40|87422|87372|87420.2|87370.2|87422|87372|87419.3|87369.3|13
1633474490000|2021-10-05 22:54:50|87420.1|87370.1|87420|87370|87420.6|87370.6|87419.8|87369.8|11
1633474500000|2021-10-05 22:55:00|87419.6|87369.6|87422.9|87372.9|87435.8|87376.6|87418.4|87362.1|13
1633474510000|2021-10-05 22:55:10|87422.5|87372.5|87421.3|87371.3|87422.5|87372.5|87421.1|87371.1|10
1633474520000|2021-10-05 22:55:20|87421.2|87371.2|87422|87372|87424.5|87374.5|87421.2|87371.2|9
1633474530000|2021-10-05 22:55:30|87421.8|87371.8|87417.8|87367.8|87422.2|87372.2|87417.5|87367.5|19
1633474540000|2021-10-05 22:55:40|87417.9|87367.9|87422.5|87372.5|87427.5|87377.5|87417.9|87367.9|7
1633474550000|2021-10-05 22:55:50|87422.1|87372.1|87420.3|87370.3|87422.1|87372.1|87419.5|87369.5|8
1633474560000|2021-10-05 22:56:00|87420.2|87370.2|87422|87372|87436.8|87374.6|87420.2|87362.9|17
1633474570000|2021-10-05 22:56:10|87422.3|87372.3|87423.2|87373.2|87423.4|87373.4|87421.8|87371.8|13
1633474580000|2021-10-05 22:56:20|87423.5|87373.5|87425.3|87375.3|87426.3|87376.3|87422.7|87372.7|6
1633474590000|2021-10-05 22:56:30|87424.5|87374.5|87424.4|87374.4|87424.5|87374.5|87421.9|87371.9|19
1633474600000|2021-10-05 22:56:40|87423.4|87373.4|87422.6|87372.6|87424|87374|87422.5|87372.5|8
1633474610000|2021-10-05 22:56:50|87422.5|87372.5|87421.8|87371.8|87422.5|87372.5|87419.9|87369.9|13
1633474620000|2021-10-05 22:57:00|87432|87361.5|87423.5|87373.5|87432|87374.4|87420.2|87361.5|7
1633474630000|2021-10-05 22:57:10|87423.7|87373.7|87422.2|87372.2|87423.7|87373.7|87421.6|87371.6|13
1633474640000|2021-10-05 22:57:20|87422.5|87372.5|87423.3|87373.3|87425.8|87375.8|87421.5|87371.5|9
1633474650000|2021-10-05 22:57:30|87423|87373|87421.7|87371.7|87423|87373|87420.7|87370.7|11
1633474660000|2021-10-05 22:57:40|87421.8|87371.8|87429.4|87379.4|87429.4|87379.4|87421.8|87371.8|21
1633474670000|2021-10-05 22:57:50|87429.6|87379.6|87427.8|87377.8|87441.5|87380.2|87427.4|87367.6|27
1633474680000|2021-10-05 22:58:00|87426.7|87376.7|87426.5|87376.5|87427.2|87377.2|87426|87376|16
1633474690000|2021-10-05 22:58:10|87426.4|87376.4|87427.9|87377.9|87429.9|87379.9|87426.1|87376.1|17
1633474700000|2021-10-05 22:58:20|87427.8|87377.8|87428|87378|87428.8|87378.8|87427.5|87377.5|12
1633474710000|2021-10-05 22:58:30|87427.8|87377.8|87429.6|87379.6|87430.1|87380.1|87427.3|87377.3|7
1633474720000|2021-10-05 22:58:40|87428.1|87378.1|87426.8|87376.8|87448.1|87378.1|87426|87359.1|16
1633474730000|2021-10-05 22:58:50|87427|87377|87426.1|87376.1|87427|87377|87425.3|87375.3|18
1633474740000|2021-10-05 22:59:00|87429.7|87379.7|87426.7|87376.7|87429.7|87379.7|87426.7|87376.7|15
1633474750000|2021-10-05 22:59:10|87426.8|87376.8|87425.3|87375.3|87426.9|87376.9|87425.3|87375.3|11
1633474760000|2021-10-05 22:59:20|87426.2|87376.2|87428.6|87378.6|87429.6|87379.6|87425.5|87375.5|25
1633474770000|2021-10-05 22:59:30|87427.9|87377.9|87427.1|87377.1|87428.1|87378.1|87426.5|87376.5|5
1633474780000|2021-10-05 22:59:40|87426.5|87376.5|87429.8|87379.8|87439.3|87381|87424.2|87363|8
1633474790000|2021-10-05 22:59:50|87429.4|87379.4|87426.3|87376.3|87429.4|87379.4|87425.8|87375.8|13
1633474800000|2021-10-05 23:00:00|87425.4|87375.4|87427|87377|87429.4|87379.4|87425.2|87375.2|46
1633474810000|2021-10-05 23:00:10|87426.9|87376.9|87427.2|87377.2|87432.8|87382.8|87425.7|87375.7|44
1633474820000|2021-10-05 23:00:20|87427.6|87377.6|87427.1|87377.1|87429.1|87379.1|87426.8|87376.8|22
1633474830000|2021-10-05 23:00:30|87427|87377|87424.3|87374.3|87427.2|87377.2|87423.3|87373.3|36
1633474840000|2021-10-05 23:00:40|87425.2|87375.2|87424.9|87374.9|87427.3|87377.3|87423.5|87373.5|21
1633474850000|2021-10-05 23:00:50|87425.2|87375.2|87424.1|87374.1|87425.2|87375.2|87423.6|87373.6|17
1633474860000|2021-10-05 23:01:00|87424.3|87374.3|87424|87374|87427.8|87377.8|87424|87374|12
1633474870000|2021-10-05 23:01:10|87422.8|87372.8|87426.2|87376.2|87428.8|87378.8|87421.2|87371.2|32
1633474880000|2021-10-05 23:01:20|87426.5|87376.5|87426.9|87376.9|87427.5|87377.5|87425.7|87375.7|22
1633474890000|2021-10-05 23:01:30|87427.6|87377.6|87427.1|87377.1|87429.2|87379.2|87426.6|87376.6|20
1633474900000|2021-10-05 23:01:40|87426|87376|87426.3|87376.3|87428.2|87378.2|87426|87376|25
1633474910000|2021-10-05 23:01:50|87426.4|87376.4|87431.4|87381.4|87432.6|87382.6|87426.4|87376.4|39
1633474920000|2021-10-05 23:02:00|87430.9|87380.9|87428.7|87378.7|87432.7|87382.7|87428.4|87378.4|26
1633474930000|2021-10-05 23:02:10|87428.1|87378.1|87428.9|87378.9|87429.7|87379.7|87427.4|87377.4|27
1633474940000|2021-10-05 23:02:20|87428.8|87378.8|87428.9|87378.9|87429.4|87379.4|87426.5|87376.5|31
1633474950000|2021-10-05 23:02:30|87428.7|87378.7|87426.3|87376.3|87432.1|87382.1|87426.3|87376.3|18
1633474960000|2021-10-05 23:02:40|87425.4|87375.4|87425.7|87375.7|87426.3|87376.3|87425.4|87375.4|12
1633474970000|2021-10-05 23:02:50|87430.9|87380.9|87428.2|87378.2|87435|87385|87427.9|87377.9|36
1633474980000|2021-10-05 23:03:00|87427.5|87377.5|87431|87381|87432.4|87382.4|87427.5|87377.5|29
1633474990000|2021-10-05 23:03:10|87431.2|87381.2|87429.5|87379.5|87431.2|87381.2|87428.8|87378.8|16
1633475000000|2021-10-05 23:03:20|87429.4|87379.4|87423.9|87373.9|87429.4|87379.4|87423.9|87373.9|10
1633475010000|2021-10-05 23:03:30|87426.8|87376.8|87427.6|87377.6|87432.6|87382.6|87425.2|87375.2|33
1633475020000|2021-10-05 23:03:40|87422.9|87372.9|87426.4|87376.4|87426.9|87376.9|87422.5|87372.5|19
1633475030000|2021-10-05 23:03:50|87426.5|87376.5|87428.4|87378.4|87432.4|87382.4|87426.5|87376.5|5
1633475040000|2021-10-05 23:04:00|87428.1|87378.1|87426.4|87376.4|87428.3|87378.3|87426.4|87376.4|9
1633475050000|2021-10-05 23:04:10|87426.9|87376.9|87426|87376|87428.2|87378.2|87424.3|87374.3|23
1633475060000|2021-10-05 23:04:20|87426.6|87376.6|87427.4|87377.4|87429.5|87379.5|87423.8|87373.8|15
1633475070000|2021-10-05 23:04:30|87427|87377|87427.3|87377.3|87428|87378|87425.4|87375.4|15
1633475080000|2021-10-05 23:04:40|87424.9|87374.9|87429.7|87379.7|87430.3|87380.3|87424.9|87374.9|32
1633475090000|2021-10-05 23:04:50|87428.9|87378.9|87428.4|87378.4|87431|87381|87428|87378|43
1633475100000|2021-10-05 23:05:00|87428.3|87378.3|87424.8|87374.8|87429.1|87379.1|87424.3|87374.3|35
1633475110000|2021-10-05 23:05:10|87424.4|87374.4|87424.9|87374.9|87426.7|87376.7|87421.8|87371.8|20
1633475120000|2021-10-05 23:05:20|87425|87375|87425.7|87375.7|87428.9|87378.9|87424.1|87374.1|37
1633475130000|2021-10-05 23:05:30|87425.6|87375.6|87428.5|87378.5|87429.6|87379.6|87425.4|87375.4|28
1633475140000|2021-10-05 23:05:40|87428.4|87378.4|87426|87376|87428.9|87378.9|87423.8|87373.8|25
1633475150000|2021-10-05 23:05:50|87426.8|87376.8|87426.5|87376.5|87426.8|87376.8|87425.7|87375.7|5
1633475160000|2021-10-05 23:06:00|87430.4|87380.4|87425.1|87375.1|87430.4|87380.4|87425|87375|41
1633475170000|2021-10-05 23:06:10|87425.4|87375.4|87427.8|87377.8|87428.5|87378.5|87423|87373|38
1633475180000|2021-10-05 23:06:20|87426.7|87376.7|87424|87374|87426.8|87376.8|87423.7|87373.7|8
1633475190000|2021-10-05 23:06:30|87429.2|87379.2|87424.5|87374.5|87429.2|87379.2|87424.4|87374.4|8
1633475200000|2021-10-05 23:06:40|87424.9|87374.9|87427.7|87377.7|87430|87380|87424.4|87374.4|7
1633475210000|2021-10-05 23:06:50|87427.6|87377.6|87426.9|87376.9|87427.6|87377.6|87425.1|87375.1|15
1633475220000|2021-10-05 23:07:00|87427|87377|87425.1|87375.1|87429.4|87379.4|87424.6|87374.6|38
1633475230000|2021-10-05 23:07:10|87424.7|87374.7|87429.1|87379.1|87429.6|87379.6|87424.6|87374.6|44
1633475240000|2021-10-05 23:07:20|87428.4|87378.4|87425.8|87375.8|87431.8|87381.8|87425.1|87375.1|49
1633475250000|2021-10-05 23:07:30|87428.4|87378.4|87424.1|87374.1|87428.4|87378.4|87424.1|87374.1|20
1633475260000|2021-10-05 23:07:40|87423.3|87373.3|87429.5|87379.5|87430.4|87380.4|87423.3|87373.3|23
1633475270000|2021-10-05 23:07:50|87428.9|87378.9|87429.7|87379.7|87430.2|87380.2|87428.9|87378.9|15
1633475280000|2021-10-05 23:08:00|87429.5|87379.5|87429.4|87379.4|87430.1|87380.1|87429|87379|20
1633475290000|2021-10-05 23:08:10|87429.8|87379.8|87427.9|87377.9|87432.3|87382.3|87427.8|87377.8|14
1633475300000|2021-10-05 23:08:20|87429.5|87379.5|87430.2|87380.2|87434.8|87384.8|87429.3|87379.3|11
1633475310000|2021-10-05 23:08:30|87429.9|87379.9|87430.3|87380.3|87433.3|87383.3|87429.9|87379.9|18
1633475320000|2021-10-05 23:08:40|87430.4|87380.4|87429.8|87379.8|87432.2|87382.2|87429.2|87379.2|26
1633475330000|2021-10-05 23:08:50|87429.3|87379.3|87430.5|87380.5|87431.2|87381.2|87426.6|87376.6|19
1633475340000|2021-10-05 23:09:00|87431|87381|87431.2|87381.2|87432.5|87382.5|87428.5|87378.5|28
1633475350000|2021-10-05 23:09:10|87430.8|87380.8|87432|87382|87433.2|87383.2|87430|87380|39
1633475360000|2021-10-05 23:09:20|87431.5|87381.5|87430.6|87380.6|87432.4|87382.4|87430.6|87380.6|23
1633475370000|2021-10-05 23:09:30|87431|87381|87428.5|87378.5|87431.1|87381.1|87428.2|87378.2|20
1633475380000|2021-10-05 23:09:40|87429.1|87379.1|87426.5|87376.5|87430.1|87380.1|87426.5|87376.5|36
1633475390000|2021-10-05 23:09:50|87426.8|87376.8|87428|87378|87429.6|87379.6|87424.7|87374.7|47
1633475400000|2021-10-05 23:10:00|87430|87380|87429.3|87379.3|87431.4|87381.4|87428.8|87378.8|8
1633475410000|2021-10-05 23:10:10|87428.3|87378.3|87428.1|87378.1|87428.8|87378.8|87426.8|87376.8|15
1633475420000|2021-10-05 23:10:20|87430.6|87380.6|87429.6|87379.6|87430.6|87380.6|87428|87378|9
1633475430000|2021-10-05 23:10:30|87427.1|87377.1|87429.3|87379.3|87431.3|87381.3|87425.6|87375.6|34
1633475440000|2021-10-05 23:10:40|87428.5|87378.5|87428|87378|87428.9|87378.9|87427.9|87377.9|5
1633475450000|2021-10-05 23:10:50|87427.7|87377.7|87432.7|87382.7|87435.9|87385.9|87427.6|87377.6|18
1633475460000|2021-10-05 23:11:00|87432.9|87382.9|87430.8|87380.8|87432.9|87382.9|87430.5|87380.5|8
1633475470000|2021-10-05 23:11:10|87427.6|87377.6|87428.9|87378.9|87432.9|87382.9|87426.9|87376.9|19
1633475480000|2021-10-05 23:11:20|87428.7|87378.7|87428.6|87378.6|87430.2|87380.2|87428.3|87378.3|23
1633475490000|2021-10-05 23:11:30|87428.8|87378.8|87429.3|87379.3|87429.4|87379.4|87426.7|87376.7|29
1633475500000|2021-10-05 23:11:40|87429.4|87379.4|87428.6|87378.6|87431.1|87381.1|87428.4|87378.4|10
1633475510000|2021-10-05 23:11:50|87428.2|87378.2|87429.1|87379.1|87431.5|87381.5|87428.2|87378.2|18
1633475520000|2021-10-05 23:12:00|87429.9|87379.9|87430.5|87380.5|87430.6|87380.6|87429.4|87379.4|13
1633475530000|2021-10-05 23:12:10|87430.6|87380.6|87429.8|87379.8|87430.6|87380.6|87429.2|87379.2|8
1633475540000|2021-10-05 23:12:20|87429.7|87379.7|87430.6|87380.6|87434.8|87384.8|87429.6|87379.6|10
1633475550000|2021-10-05 23:12:30|87430.8|87380.8|87427.8|87377.8|87430.8|87380.8|87426.4|87376.4|23
1633475560000|2021-10-05 23:12:40|87427.1|87377.1|87427|87377|87431.3|87381.3|87424.9|87374.9|21
1633475570000|2021-10-05 23:12:50|87427.4|87377.4|87427.7|87377.7|87429.9|87379.9|87427.4|87377.4|12
1633475580000|2021-10-05 23:13:00|87426.7|87376.7|87429.5|87379.5|87431.1|87381.1|87426.6|87376.6|21
1633475590000|2021-10-05 23:13:10|87429.6|87379.6|87431.3|87381.3|87432.3|87382.3|87428.1|87378.1|22
1633475600000|2021-10-05 23:13:20|87430.5|87380.5|87430.6|87380.6|87433.7|87383.7|87430.3|87380.3|19
1633475610000|2021-10-05 23:13:30|87432.1|87382.1|87432.4|87382.4|87433.9|87383.9|87431.5|87381.5|14
1633475620000|2021-10-05 23:13:40|87432.7|87382.7|87434|87384|87434.3|87384.3|87432.3|87382.3|7
1633475630000|2021-10-05 23:13:50|87433.6|87383.6|87433.2|87383.2|87433.6|87383.6|87432.1|87382.1|17
1633475640000|2021-10-05 23:14:00|87432.4|87382.4|87433.3|87383.3|87433.3|87383.3|87429.9|87379.9|13
1633475650000|2021-10-05 23:14:10|87432|87382|87430.4|87380.4|87432|87382|87429.6|87379.6|20
1633475660000|2021-10-05 23:14:20|87430.2|87380.2|87432.8|87382.8|87433.2|87383.2|87430.2|87380.2|18
1633475670000|2021-10-05 23:14:30|87438.3|87388.3|87441.1|87391.1|87441.9|87391.9|87431.4|87381.4|23
1633475680000|2021-10-05 23:14:40|87440.7|87390.7|87440.3|87390.3|87443.8|87393.8|87439.1|87389.1|34
1633475690000|2021-10-05 23:14:50|87440.5|87390.5|87443.9|87393.9|87444|87394|87440|87390|23
1633475700000|2021-10-05 23:15:00|87443.5|87393.5|87442.4|87392.4|87443.5|87393.5|87441.7|87391.7|17
1633475710000|2021-10-05 23:15:10|87441.8|87391.8|87441.3|87391.3|87442.3|87392.3|87440.7|87390.7|20
1633475720000|2021-10-05 23:15:20|87441.7|87391.7|87441|87391|87441.7|87391.7|87439.4|87389.4|8
1633475730000|2021-10-05 23:15:30|87444.3|87394.3|87441.7|87391.7|87444.3|87394.3|87441.6|87391.6|16
1633475740000|2021-10-05 23:15:40|87441.6|87391.6|87430.5|87380.5|87445|87395|87430.5|87380.5|51
1633475750000|2021-10-05 23:15:50|87429.8|87379.8|87432.8|87382.8|87433|87383|87429|87379|26
1633475760000|2021-10-05 23:16:00|87432.7|87382.7|87428.4|87378.4|87433.4|87383.4|87428.4|87378.4|13
1633475770000|2021-10-05 23:16:10|87427.9|87377.9|87427.7|87377.7|87430.6|87380.6|87427.6|87377.6|8
1633475780000|2021-10-05 23:16:20|87428.6|87378.6|87427.1|87377.1|87431.5|87381.5|87426.6|87376.6|41
1633475790000|2021-10-05 23:16:30|87427.2|87377.2|87424.7|87374.7|87427.3|87377.3|87424.7|87374.7|30
1633475800000|2021-10-05 23:16:40|87424.3|87374.3|87423.4|87373.4|87424.3|87374.3|87423.3|87373.3|12
1633475810000|2021-10-05 23:16:50|87423.6|87373.6|87429|87379|87429|87379|87422.9|87372.9|24
1633475820000|2021-10-05 23:17:00|87427.6|87377.6|87422.8|87372.8|87429|87379|87420.4|87370.4|23
1633475830000|2021-10-05 23:17:10|87422.3|87372.3|87427.2|87377.2|87430|87380|87420.7|87370.7|42
1633475840000|2021-10-05 23:17:20|87428.3|87378.3|87426.5|87376.5|87428.3|87378.3|87426.5|87376.5|13
1633475850000|2021-10-05 23:17:30|87426.6|87376.6|87435|87385|87435.6|87385.6|87425.2|87375.2|27
1633475860000|2021-10-05 23:17:40|87433.5|87383.5|87436.3|87386.3|87437.5|87387.5|87431.8|87381.8|30
1633475870000|2021-10-05 23:17:50|87436.1|87386.1|87434.7|87384.7|87436.2|87386.2|87431.4|87381.4|35
1633475880000|2021-10-05 23:18:00|87434.9|87384.9|87436.3|87386.3|87440.1|87390.1|87433.4|87383.4|29
1633475890000|2021-10-05 23:18:10|87436.5|87386.5|87436.9|87386.9|87438.2|87388.2|87436.4|87386.4|18
1633475900000|2021-10-05 23:18:20|87437.3|87387.3|87438.7|87388.7|87439.4|87389.4|87437.3|87387.3|9
1633475910000|2021-10-05 23:18:30|87439.8|87389.8|87440.3|87390.3|87442.4|87392.4|87439.7|87389.7|8
1633475920000|2021-10-05 23:18:40|87438.2|87388.2|87438.9|87388.9|87441.2|87391.2|87438.2|87388.2|8
1633475930000|2021-10-05 23:18:50|87437.7|87387.7|87443.2|87393.2|87447.6|87397.6|87437.7|87387.7|42
1633475940000|2021-10-05 23:19:00|87443.4|87393.4|87439.4|87389.4|87443.4|87393.4|87439|87389|21
1633475950000|2021-10-05 23:19:10|87439.5|87389.5|87440.5|87390.5|87443.7|87393.7|87438.2|87388.2|49
1633475960000|2021-10-05 23:19:20|87441.1|87391.1|87441.6|87391.6|87442.6|87392.6|87437.4|87387.4|24
1633475970000|2021-10-05 23:19:30|87440.6|87390.6|87440.1|87390.1|87440.9|87390.9|87440|87390|11
1633475980000|2021-10-05 23:19:40|87440.8|87390.8|87441.7|87391.7|87441.8|87391.8|87439.5|87389.5|12
1633475990000|2021-10-05 23:19:50|87441.6|87391.6|87440.3|87390.3|87441.6|87391.6|87439.4|87389.4|13
1633476000000|2021-10-05 23:20:00|87441.1|87391.1|87439.9|87389.9|87442.6|87392.6|87439.2|87389.2|23
1633476010000|2021-10-05 23:20:10|87439.4|87389.4|87444.2|87394.2|87444.3|87394.3|87439.4|87389.4|22
1633476020000|2021-10-05 23:20:20|87442.3|87392.3|87439.6|87389.6|87442.3|87392.3|87439.2|87389.2|35
1633476030000|2021-10-05 23:20:30|87439.1|87389.1|87439.4|87389.4|87440.3|87390.3|87438.1|87388.1|11
1633476040000|2021-10-05 23:20:40|87439.2|87389.2|87437.4|87387.4|87442.7|87392.7|87435.7|87385.7|36
1633476050000|2021-10-05 23:20:50|87437.6|87387.6|87435.5|87385.5|87438.7|87388.7|87434.5|87384.5|17
1633476060000|2021-10-05 23:21:00|87433.6|87383.6|87436.6|87386.6|87436.7|87386.7|87433|87383|20
1633476070000|2021-10-05 23:21:10|87435.7|87385.7|87435.4|87385.4|87436.6|87386.6|87431.7|87381.7|34
1633476080000|2021-10-05 23:21:20|87435.6|87385.6|87435.7|87385.7|87436.9|87386.9|87434.7|87384.7|36
1633476090000|2021-10-05 23:21:30|87435.8|87385.8|87435.1|87385.1|87436.3|87386.3|87434.1|87384.1|49
1633476100000|2021-10-05 23:21:40|87435|87385|87435.4|87385.4|87435.7|87385.7|87433.4|87383.4|29
1633476110000|2021-10-05 23:21:50|87434.5|87384.5|87431.1|87381.1|87434.9|87384.9|87431.1|87381.1|15
1633476120000|2021-10-05 23:22:00|87432.2|87382.2|87437.5|87387.5|87438.4|87388.4|87432.1|87382.1|12
1633476130000|2021-10-05 23:22:10|87434.9|87384.9|87433.7|87383.7|87436|87386|87433|87383|13
1633476140000|2021-10-05 23:22:20|87433.3|87383.3|87435.1|87385.1|87436.7|87386.7|87432.8|87382.8|9
1633476150000|2021-10-05 23:22:30|87435|87385|87433.6|87383.6|87435.1|87385.1|87432.3|87382.3|25
1633476160000|2021-10-05 23:22:40|87430.5|87380.5|87431.5|87381.5|87431.6|87381.6|87429.6|87379.6|17
1633476170000|2021-10-05 23:22:50|87436.7|87386.7|87437.8|87387.8|87439.1|87389.1|87435.2|87385.2|6
1633476180000|2021-10-05 23:23:00|87437|87387|87434|87384|87437|87387|87432.7|87382.7|25
1633476190000|2021-10-05 23:23:10|87434.2|87384.2|87434.2|87384.2|87434.5|87384.5|87432.7|87382.7|28
1633476200000|2021-10-05 23:23:20|87434.6|87384.6|87433.4|87383.4|87434.6|87384.6|87432.6|87382.6|14
1633476210000|2021-10-05 23:23:30|87433.2|87383.2|87434.8|87384.8|87435.1|87385.1|87430.6|87380.6|28
1633476220000|2021-10-05 23:23:40|87434.5|87384.5|87435|87385|87436.5|87386.5|87434.3|87384.3|17
1633476230000|2021-10-05 23:23:50|87435.4|87385.4|87433.9|87383.9|87437.5|87387.5|87433.9|87383.9|29
1633476240000|2021-10-05 23:24:00|87433.8|87383.8|87436|87386|87437|87387|87433.8|87383.8|29
1633476250000|2021-10-05 23:24:10|87435.6|87385.6|87448.2|87398.2|87453.2|87403.2|87435.4|87385.4|33
1633476260000|2021-10-05 23:24:20|87450|87400|87448.6|87398.6|87453.3|87403.3|87447.5|87397.5|34
1633476270000|2021-10-05 23:24:30|87448.2|87398.2|87448.9|87398.9|87449|87399|87446.6|87396.6|12
1633476280000|2021-10-05 23:24:40|87449|87399|87448.6|87398.6|87449|87399|87447.4|87397.4|8
1633476290000|2021-10-05 23:24:50|87448.5|87398.5|87451.4|87401.4|87451.4|87401.4|87446.6|87396.6|18
1633476300000|2021-10-05 23:25:00|87453.8|87403.8|87450.1|87400.1|87453.8|87403.8|87446.4|87396.4|25
1633476310000|2021-10-05 23:25:10|87450.5|87400.5|87456.1|87406.1|87456.4|87406.4|87449.7|87399.7|34
1633476320000|2021-10-05 23:25:20|87455.1|87405.1|87456.6|87406.6|87456.6|87406.6|87452.7|87402.7|17
1633476330000|2021-10-05 23:25:30|87455.7|87405.7|87454.7|87404.7|87456.7|87406.7|87453.6|87403.6|17
1633476340000|2021-10-05 23:25:40|87454.3|87404.3|87464|87414|87465.6|87415.6|87454.3|87404.3|27
1633476350000|2021-10-05 23:25:50|87466.4|87416.4|87460.6|87410.6|87466.4|87416.4|87459.5|87409.5|10
1633476360000|2021-10-05 23:26:00|87459.5|87409.5|87460.5|87410.5|87463.8|87413.8|87458.3|87408.3|24
1633476370000|2021-10-05 23:26:10|87460.7|87410.7|87463.3|87413.3|87465.6|87415.6|87454.9|87404.9|32
1633476380000|2021-10-05 23:26:20|87464.6|87414.6|87457.1|87407.1|87464.6|87414.6|87455.9|87405.9|21
1633476390000|2021-10-05 23:26:30|87457.9|87407.9|87447.2|87397.2|87457.9|87407.9|87447.1|87397.1|41
1633476400000|2021-10-05 23:26:40|87448.8|87398.8|87445.8|87395.8|87449.4|87399.4|87445.5|87395.5|29
1633476410000|2021-10-05 23:26:50|87445.7|87395.7|87444.1|87394.1|87446.1|87396.1|87442.1|87392.1|29
1633476420000|2021-10-05 23:27:00|87443.7|87393.7|87443.7|87393.7|87443.8|87393.8|87441.5|87391.5|10
1633476430000|2021-10-05 23:27:10|87442.6|87392.6|87441.3|87391.3|87443.5|87393.5|87441.3|87391.3|12
1633476440000|2021-10-05 23:27:20|87437.9|87387.9|87442.6|87392.6|87442.6|87392.6|87436.8|87386.8|17
1633476450000|2021-10-05 23:27:30|87442.1|87392.1|87438.9|87388.9|87442.6|87392.6|87438.9|87388.9|20
1633476460000|2021-10-05 23:27:40|87439.5|87389.5|87445.6|87395.6|87445.6|87395.6|87437.1|87387.1|16
1633476470000|2021-10-05 23:27:50|87445.5|87395.5|87449.3|87399.3|87449.6|87399.6|87441.6|87391.6|20
1633476480000|2021-10-05 23:28:00|87448.6|87398.6|87450.3|87400.3|87450.3|87400.3|87445.9|87395.9|15
1633476490000|2021-10-05 23:28:10|87448.6|87398.6|87446.7|87396.7|87448.6|87398.6|87443.9|87393.9|7
1633476500000|2021-10-05 23:28:20|87448.6|87398.6|87450.4|87400.4|87450.4|87400.4|87444.3|87394.3|13
1633476510000|2021-10-05 23:28:30|87447|87397|87449|87399|87453.1|87403.1|87441.9|87391.9|26
1633476520000|2021-10-05 23:28:40|87446.1|87396.1|87446.4|87396.4|87447|87397|87445.6|87395.6|28
1633476530000|2021-10-05 23:28:50|87446.6|87396.6|87448.9|87398.9|87451.2|87401.2|87445.5|87395.5|19
1633476540000|2021-10-05 23:29:00|87449|87399|87445.8|87395.8|87450.3|87400.3|87445.8|87395.8|19
1633476550000|2021-10-05 23:29:10|87446|87396|87446.1|87396.1|87448.3|87398.3|87444.8|87394.8|22
1633476560000|2021-10-05 23:29:20|87444.5|87394.5|87462.4|87380.5|87462.4|87397.1|87443.7|87380.5|14
1633476570000|2021-10-05 23:29:30|87467.2|87380.3|87445.3|87395.3|87467.2|87395.3|87444.5|87380.3|5
1633476580000|2021-10-05 23:29:40|87451.7|87401.7|87446.5|87396.5|87451.7|87401.7|87446.1|87396.1|9
1633476590000|2021-10-05 23:29:50|87447.1|87397.1|87445.7|87395.7|87448.8|87398.8|87443.6|87393.6|9
1633476600000|2021-10-05 23:30:00|87444.2|87394.2|87442|87392|87444.9|87394.9|87438.8|87388.8|10
1633476610000|2021-10-05 23:30:10|87439.4|87389.4|87442.2|87392.2|87446.5|87396.5|87439.4|87389.4|15
1633476620000|2021-10-05 23:30:20|87442.4|87392.4|87447.8|87397.8|87450.9|87400.9|87441.3|87391.3|24
1633476630000|2021-10-05 23:30:30|87445.2|87395.2|87444.9|87394.9|87458|87395.7|87443.1|87384.6|13
1633476640000|2021-10-05 23:30:40|87445.1|87395.1|87446.4|87396.4|87449.2|87399.2|87444.7|87394.7|39
1633476650000|2021-10-05 23:30:50|87446.3|87396.3|87446.9|87396.9|87446.9|87396.9|87445.1|87395.1|20
1633476660000|2021-10-05 23:31:00|87445.5|87395.5|87448.6|87398.6|87448.6|87398.6|87443.8|87393.8|13
1633476670000|2021-10-05 23:31:10|87448.7|87398.7|87453.3|87403.3|87453.4|87403.4|87446.7|87396.7|19
1633476680000|2021-10-05 23:31:20|87451.4|87401.4|87457.7|87407.7|87457.8|87407.8|87451.4|87401.4|29
1633476690000|2021-10-05 23:31:30|87457.1|87407.1|87456.5|87406.5|87457.4|87407.4|87454.4|87404.4|19
1633476700000|2021-10-05 23:31:40|87457.3|87407.3|87457.8|87407.8|87457.8|87407.8|87455.5|87405.5|9
1633476710000|2021-10-05 23:31:50|87457.2|87407.2|87456.5|87406.5|87459.1|87409.1|87454|87404|17
1633476720000|2021-10-05 23:32:00|87455.9|87405.9|87455.7|87405.7|87457.4|87407.4|87453.4|87403.4|15
1633476730000|2021-10-05 23:32:10|87454.7|87404.7|87458.4|87408.4|87459.4|87409.4|87454.7|87404.7|22
1633476740000|2021-10-05 23:32:20|87457.1|87407.1|87457.1|87407.1|87461.5|87411.5|87457|87407|20
1633476750000|2021-10-05 23:32:30|87457.2|87407.2|87455.9|87405.9|87459.5|87409.5|87455.7|87405.7|20
1633476760000|2021-10-05 23:32:40|87455.8|87405.8|87454.6|87404.6|87455.8|87405.8|87453.6|87403.6|18
1633476770000|2021-10-05 23:32:50|87454.5|87404.5|87456.7|87406.7|87459.3|87409.3|87454.5|87404.5|10
1633476780000|2021-10-05 23:33:00|87456.6|87406.6|87453.8|87403.8|87456.7|87406.7|87453.8|87403.8|13
1633476790000|2021-10-05 23:33:10|87454.2|87404.2|87459|87409|87461.1|87411.1|87454.2|87404.2|14
1633476800000|2021-10-05 23:33:20|87467|87396.5|87457.9|87407.9|87467|87410.7|87454.4|87396.5|21
1633476810000|2021-10-05 23:33:30|87459.8|87409.8|87460.2|87410.2|87461.2|87411.2|87456.5|87406.5|25
1633476820000|2021-10-05 23:33:40|87461.1|87411.1|87461.5|87411.5|87462.9|87412.9|87459.3|87409.3|31
1633476830000|2021-10-05 23:33:50|87461.8|87411.8|87455.3|87405.3|87463.8|87413.8|87455.1|87405.1|33
1633476840000|2021-10-05 23:34:00|87455.1|87405.1|87456.1|87406.1|87456.1|87406.1|87449.5|87399.5|24
1633476850000|2021-10-05 23:34:10|87453.4|87403.4|87453.1|87403.1|87454.9|87404.9|87451.8|87401.8|8
1633476860000|2021-10-05 23:34:20|87452.9|87402.9|87451.1|87401.1|87453.2|87403.2|87450.3|87400.3|15
1633476870000|2021-10-05 23:34:30|87454.2|87404.2|87449.6|87399.6|87467.5|87404.2|87449.6|87383|13
1633476880000|2021-10-05 23:34:40|87449.7|87399.7|87449.4|87399.4|87450.2|87400.2|87447.6|87397.6|16
1633476890000|2021-10-05 23:34:50|87447.4|87397.4|87445.8|87395.8|87447.4|87397.4|87444.8|87394.8|22
1633476900000|2021-10-05 23:35:00|87444.4|87394.4|87449.1|87399.1|87449.6|87399.6|87443.7|87393.7|29
1633476910000|2021-10-05 23:35:10|87448.7|87398.7|87448.6|87398.6|87449|87399|87447.1|87397.1|21
1633476920000|2021-10-05 23:35:20|87448.5|87398.5|87446.6|87396.6|87449.1|87399.1|87445.9|87395.9|21
1633476930000|2021-10-05 23:35:30|87447.3|87397.3|87453.1|87403.1|87453.1|87403.1|87445.2|87395.2|27
1633476940000|2021-10-05 23:35:40|87451.3|87401.3|87449.8|87399.8|87452.1|87402.1|87447.8|87397.8|15
1633476950000|2021-10-05 23:35:50|87450.1|87400.1|87449.7|87399.7|87450.2|87400.2|87448.1|87398.1|13
1633476960000|2021-10-05 23:36:00|87449.6|87399.6|87451.6|87401.6|87453.1|87403.1|87449.1|87399.1|11
1633476970000|2021-10-05 23:36:10|87450.2|87400.2|87449.1|87399.1|87450.3|87400.3|87448.8|87398.8|10
1633476980000|2021-10-05 23:36:20|87449.4|87399.4|87447.9|87397.9|87449.6|87399.6|87447.3|87397.3|13
1633476990000|2021-10-05 23:36:30|87447.2|87397.2|87450.9|87400.9|87452.1|87402.1|87446.6|87396.6|25
1633477000000|2021-10-05 23:36:40|87449.3|87399.3|87447.8|87397.8|87451.6|87401.6|87447.2|87397.2|18
1633477010000|2021-10-05 23:36:50|87444.4|87394.4|87450.2|87400.2|87453.8|87403.8|87444.4|87394.4|15
1633477020000|2021-10-05 23:37:00|87450.3|87400.3|87449.6|87399.6|87450.6|87400.6|87446|87396|17
1633477030000|2021-10-05 23:37:10|87450.4|87400.4|87452.6|87402.6|87455.8|87405.8|87448.7|87398.7|9
1633477040000|2021-10-05 23:37:20|87452.2|87402.2|87449.3|87399.3|87452.2|87402.2|87449.3|87399.3|14
1633477050000|2021-10-05 23:37:30|87449.5|87399.5|87452.2|87402.2|87453.6|87403.6|87447.5|87397.5|18
1633477060000|2021-10-05 23:37:40|87452.7|87402.7|87455.8|87405.8|87455.8|87405.8|87451.8|87401.8|19
1633477070000|2021-10-05 23:37:50|87455.9|87405.9|87455.4|87405.4|87456|87406|87454.5|87404.5|13
1633477080000|2021-10-05 23:38:00|87456.3|87406.3|87455.9|87405.9|87456.9|87406.9|87453.4|87403.4|18
1633477090000|2021-10-05 23:38:10|87456.2|87406.2|87452.6|87402.6|87456.2|87406.2|87452.5|87402.5|9
1633477100000|2021-10-05 23:38:20|87453.1|87403.1|87452.8|87402.8|87455.5|87405.5|87452.8|87402.8|13
1633477110000|2021-10-05 23:38:30|87453|87403|87454.3|87404.3|87455.2|87405.2|87450.1|87400.1|13
1633477120000|2021-10-05 23:38:40|87450.2|87400.2|87453|87403|87467|87406.7|87449.4|87394|23
1633477130000|2021-10-05 23:38:50|87452.7|87402.7|87451.5|87401.5|87456.1|87406.1|87450.8|87400.8|13
1633477140000|2021-10-05 23:39:00|87451.3|87401.3|87451.3|87401.3|87451.9|87401.9|87450.8|87400.8|9
1633477150000|2021-10-05 23:39:10|87455.2|87405.2|87448.9|87398.9|87456|87406|87448.8|87398.8|16
1633477160000|2021-10-05 23:39:20|87450.2|87400.2|87449.7|87399.7|87451|87401|87446.7|87396.7|16
1633477170000|2021-10-05 23:39:30|87449.8|87399.8|87451.4|87401.4|87453.3|87403.3|87449|87399|17
1633477180000|2021-10-05 23:39:40|87451.8|87401.8|87449.7|87399.7|87451.8|87401.8|87449.7|87399.7|14
1633477190000|2021-10-05 23:39:50|87449.5|87399.5|87447.5|87397.5|87450.1|87400.1|87446.6|87396.6|17
1633477200000|2021-10-05 23:40:00|87447.1|87397.1|87444.6|87394.6|87447.2|87397.2|87444.6|87394.6|6
1633477210000|2021-10-05 23:40:10|87445.3|87395.3|87448.2|87398.2|87449.1|87399.1|87443.7|87393.7|23
1633477220000|2021-10-05 23:40:20|87448.3|87398.3|87446.2|87396.2|87448.3|87398.3|87445.6|87395.6|16
1633477230000|2021-10-05 23:40:30|87445.7|87395.7|87448.2|87398.2|87449.4|87399.4|87445.6|87395.6|15
1633477240000|2021-10-05 23:40:40|87446|87396|87447|87397|87451.8|87401.8|87444.6|87394.6|16
1633477250000|2021-10-05 23:40:50|87447.3|87397.3|87449.9|87399.9|87450.8|87400.8|87447.1|87397.1|14
1633477260000|2021-10-05 23:41:00|87450.4|87400.4|87446.6|87396.6|87450.4|87400.4|87445.2|87395.2|9
1633477270000|2021-10-05 23:41:10|87447.1|87397.1|87447.3|87397.3|87447.9|87397.9|87445.7|87395.7|10
1633477280000|2021-10-05 23:41:20|87446.7|87396.7|87449|87399|87459.4|87409.4|87446.7|87396.7|13
1633477290000|2021-10-05 23:41:30|87447.8|87397.8|87450|87400|87451.1|87401.1|87447.8|87397.8|9
1633477300000|2021-10-05 23:41:40|87449.8|87399.8|87450.2|87400.2|87454.6|87404.6|87448.3|87398.3|11
1633477310000|2021-10-05 23:41:50|87451.4|87401.4|87449.9|87399.9|87451.4|87401.4|87447.8|87397.8|17
1633477320000|2021-10-05 23:42:00|87447.9|87397.9|87449.4|87399.4|87451.3|87401.3|87447.7|87397.7|12
1633477330000|2021-10-05 23:42:10|87449.6|87399.6|87449.7|87399.7|87449.7|87399.7|87448.6|87398.6|6
1633477340000|2021-10-05 23:42:20|87449.9|87399.9|87451.5|87401.5|87453.8|87403.8|87448.6|87398.6|14
1633477350000|2021-10-05 23:42:30|87451.4|87401.4|87450.2|87400.2|87453.7|87403.7|87450.2|87400.2|7
1633477360000|2021-10-05 23:42:40|87450.1|87400.1|87451.4|87401.4|87452.4|87402.4|87449.5|87399.5|12
1633477370000|2021-10-05 23:42:50|87452.1|87402.1|87451.6|87401.6|87454.3|87404.3|87449.5|87399.5|23
1633477380000|2021-10-05 23:43:00|87452|87402|87454|87404|87454.8|87404.8|87451|87401|25
1633477390000|2021-10-05 23:43:10|87453.9|87403.9|87454.1|87404.1|87458.4|87408.4|87451.6|87401.6|16
1633477400000|2021-10-05 23:43:20|87453.9|87403.9|87453.5|87403.5|87454.8|87404.8|87449.7|87399.7|14
1633477410000|2021-10-05 23:43:30|87450.8|87400.8|87449.9|87399.9|87450.8|87400.8|87448.3|87398.3|14
1633477420000|2021-10-05 23:43:40|87450|87400|87448.5|87398.5|87450.1|87400.1|87447.2|87397.2|26
1633477430000|2021-10-05 23:43:50|87448.4|87398.4|87450|87400|87452.7|87402.7|87448.4|87398.4|36
1633477440000|2021-10-05 23:44:00|87452.4|87402.4|87447.2|87397.2|87452.4|87402.4|87445.4|87395.4|19
1633477450000|2021-10-05 23:44:10|87445.6|87395.6|87448.1|87398.1|87449.7|87399.7|87445|87395|9
1633477460000|2021-10-05 23:44:20|87446.9|87396.9|87450.8|87400.8|87452.5|87402.5|87446.9|87396.9|20
1633477470000|2021-10-05 23:44:30|87451.1|87401.1|87447.6|87397.6|87451.4|87401.4|87447.5|87397.5|14
1633477480000|2021-10-05 23:44:40|87446.9|87396.9|87449.2|87399.2|87450.8|87400.8|87442.7|87392.7|29
1633477490000|2021-10-05 23:44:50|87449|87399|87445.2|87395.2|87449.1|87399.1|87444.2|87394.2|10
1633477500000|2021-10-05 23:45:00|87443.9|87393.9|87449.6|87399.6|87450.4|87400.4|87443.9|87393.9|20
1633477510000|2021-10-05 23:45:10|87449.7|87399.7|87450.2|87400.2|87451.3|87401.3|87448.5|87398.5|18
1633477520000|2021-10-05 23:45:20|87450.1|87400.1|87450.7|87400.7|87451.3|87401.3|87449.4|87399.4|9
1633477530000|2021-10-05 23:45:30|87451.3|87401.3|87450.9|87400.9|87453.4|87403.4|87445.6|87395.6|14
1633477540000|2021-10-05 23:45:40|87450.5|87400.5|87450.5|87400.5|87451.7|87401.7|87449.3|87399.3|14
1633477550000|2021-10-05 23:45:50|87450.7|87400.7|87447.7|87397.7|87454.4|87404.4|87447.5|87397.5|13
1633477560000|2021-10-05 23:46:00|87447.5|87397.5|87452.3|87402.3|87458.2|87408.2|87447.5|87397.5|27
1633477570000|2021-10-05 23:46:10|87455.9|87405.9|87452.7|87402.7|87457|87407|87452.5|87402.5|43
1633477580000|2021-10-05 23:46:20|87452.9|87402.9|87470.7|87420.7|87485.3|87421.4|87451.9|87397.5|33
1633477590000|2021-10-05 23:46:30|87469.3|87419.3|87464.4|87414.4|87470.2|87420.2|87463.8|87413.8|30
1633477600000|2021-10-05 23:46:40|87464|87414|87457.2|87407.2|87469.8|87419.8|87457.2|87407.2|41
1633477610000|2021-10-05 23:46:50|87457.1|87407.1|87457.4|87407.4|87459|87409|87453.7|87403.7|40
1633477620000|2021-10-05 23:47:00|87457.3|87407.3|87449.4|87399.4|87457.3|87407.3|87449.4|87399.4|27
1633477630000|2021-10-05 23:47:10|87450|87400|87449.6|87399.6|87450.8|87400.8|87449.4|87399.4|18
1633477640000|2021-10-05 23:47:20|87449.7|87399.7|87452.4|87402.4|87453.2|87403.2|87449.7|87399.7|21
1633477650000|2021-10-05 23:47:30|87452.5|87402.5|87452.6|87402.6|87454|87404|87450.3|87400.3|44
1633477660000|2021-10-05 23:47:40|87451.8|87401.8|87453.3|87403.3|87455.7|87405.7|87451.5|87401.5|28
1633477670000|2021-10-05 23:47:50|87451.9|87401.9|87451.9|87401.9|87453|87403|87450.7|87400.7|11
1633477680000|2021-10-05 23:48:00|87451.7|87401.7|87453|87403|87455.7|87405.7|87448.9|87398.9|12
1633477690000|2021-10-05 23:48:10|87452.6|87402.6|87452.1|87402.1|87455.2|87405.2|87451.8|87401.8|9
1633477700000|2021-10-05 23:48:20|87452|87402|87448.7|87398.7|87452|87402|87448.7|87398.7|7
1633477710000|2021-10-05 23:48:30|87448.3|87398.3|87452.6|87402.6|87459.8|87409.8|87448.3|87398.3|7
1633477720000|2021-10-05 23:48:40|87452.1|87402.1|87453.2|87403.2|87455|87405|87448.6|87398.6|31
1633477730000|2021-10-05 23:48:50|87454.7|87404.7|87452.6|87402.6|87455.3|87405.3|87450.3|87400.3|19
1633477740000|2021-10-05 23:49:00|87449.1|87399.1|87449.9|87399.9|87454.4|87404.4|87449.1|87399.1|26
1633477750000|2021-10-05 23:49:10|87449.8|87399.8|87449.5|87399.5|87454.1|87404.1|87449.3|87399.3|34
1633477760000|2021-10-05 23:49:20|87448.9|87398.9|87444.5|87394.5|87449|87399|87444.2|87394.2|20
1633477770000|2021-10-05 23:49:30|87445.1|87395.1|87450.2|87400.2|87451|87401|87444.9|87394.9|40
1633477780000|2021-10-05 23:49:40|87451.3|87401.3|87454.1|87404.1|87454.9|87404.9|87448.7|87398.7|26
1633477790000|2021-10-05 23:49:50|87454.7|87404.7|87454.2|87404.2|87455.3|87405.3|87452.5|87402.5|30
1633477800000|2021-10-05 23:50:00|87454.7|87404.7|87454|87404|87456.1|87406.1|87453.2|87403.2|25
1633477810000|2021-10-05 23:50:10|87453.9|87403.9|87443.8|87393.8|87455.1|87405.1|87443.5|87393.5|41
1633477820000|2021-10-05 23:50:20|87442.6|87392.6|87445.7|87395.7|87448.1|87398.1|87442.6|87392.6|20
1633477830000|2021-10-05 23:50:30|87446|87396|87445.9|87395.9|87446.6|87396.6|87444.8|87394.8|12
1633477840000|2021-10-05 23:50:40|87446.1|87396.1|87449.3|87399.3|87449.5|87399.5|87443|87393|6
1633477850000|2021-10-05 23:50:50|87446|87396|87443.4|87393.4|87446.9|87396.9|87443.4|87393.4|9
1633477860000|2021-10-05 23:51:00|87442.3|87392.3|87447.1|87397.1|87447.6|87397.6|87442.3|87392.3|11
1633477870000|2021-10-05 23:51:10|87447.2|87397.2|87444.3|87394.3|87447.2|87397.2|87444.3|87394.3|12
1633477880000|2021-10-05 23:51:20|87444.4|87394.4|87446.7|87396.7|87449.2|87399.2|87444.4|87394.4|9
1633477890000|2021-10-05 23:51:30|87447.3|87397.3|87448.9|87398.9|87448.9|87398.9|87446.6|87396.6|17
1633477900000|2021-10-05 23:51:40|87449.1|87399.1|87447.9|87397.9|87449.5|87399.5|87444.4|87394.4|19
1633477910000|2021-10-05 23:51:50|87446.5|87396.5|87448.7|87398.7|87452.3|87402.3|87445.4|87395.4|16
1633477920000|2021-10-05 23:52:00|87445.9|87395.9|87447.3|87397.3|87453.4|87403.4|87444.8|87394.8|31
1633477930000|2021-10-05 23:52:10|87446.4|87396.4|87448.6|87398.6|87448.8|87398.8|87445.3|87395.3|32
1633477940000|2021-10-05 23:52:20|87447.6|87397.6|87443.1|87393.1|87449.9|87399.9|87440.5|87390.5|35
1633477950000|2021-10-05 23:52:30|87443.5|87393.5|87442|87392|87444.5|87394.5|87441.2|87391.2|21
1633477960000|2021-10-05 23:52:40|87441.6|87391.6|87441.2|87391.2|87444.3|87394.3|87441.2|87391.2|16
1633477970000|2021-10-05 23:52:50|87442.2|87392.2|87441.4|87391.4|87442.2|87392.2|87440.3|87390.3|22
1633477980000|2021-10-05 23:53:00|87440.5|87390.5|87438.8|87388.8|87441.3|87391.3|87438.8|87388.8|10
1633477990000|2021-10-05 23:53:10|87440.1|87390.1|87449|87399|87449|87399|87439.3|87389.3|22
1633478000000|2021-10-05 23:53:20|87448.5|87398.5|87446|87396|87449.7|87399.7|87444.9|87394.9|19
1633478010000|2021-10-05 23:53:30|87446.6|87396.6|87447.6|87397.6|87448.1|87398.1|87445.5|87395.5|15
1633478020000|2021-10-05 23:53:40|87444.9|87394.9|87444.5|87394.5|87446.7|87396.7|87444.4|87394.4|9
1633478030000|2021-10-05 23:53:50|87444.8|87394.8|87442.8|87392.8|87444.8|87394.8|87442.6|87392.6|8
1633478040000|2021-10-05 23:54:00|87442.9|87392.9|87449.5|87399.5|87449.5|87399.5|87441.1|87391.1|12
1633478050000|2021-10-05 23:54:10|87448.3|87398.3|87444.4|87394.4|87448.3|87398.3|87441.5|87391.5|22
1633478060000|2021-10-05 23:54:20|87444.5|87394.5|87447.4|87397.4|87448.6|87398.6|87443.1|87393.1|30
1633478070000|2021-10-05 23:54:30|87449.1|87399.1|87448.4|87398.4|87450|87400|87446.8|87396.8|21
1633478080000|2021-10-05 23:54:40|87448.7|87398.7|87448.3|87398.3|87450.8|87400.8|87445.8|87395.8|28
1633478090000|2021-10-05 23:54:50|87447.9|87397.9|87450.5|87400.5|87450.5|87400.5|87447.9|87397.9|16
1633478100000|2021-10-05 23:55:00|87449.7|87399.7|87446.7|87396.7|87450.2|87400.2|87446.7|87396.7|25
1633478110000|2021-10-05 23:55:10|87449.7|87399.7|87445.5|87395.5|87449.7|87399.7|87445.5|87395.5|21
1633478120000|2021-10-05 23:55:20|87447.4|87397.4|87446.6|87396.6|87448.2|87398.2|87445.4|87395.4|18
1633478130000|2021-10-05 23:55:30|87445.7|87395.7|87446.4|87396.4|87448.2|87398.2|87444.9|87394.9|16
1633478140000|2021-10-05 23:55:40|87447.7|87397.7|87449.7|87399.7|87449.7|87399.7|87444.6|87394.6|18
1633478150000|2021-10-05 23:55:50|87450|87400|87449|87399|87451.4|87401.4|87447.4|87397.4|35
1633478160000|2021-10-05 23:56:00|87447.3|87397.3|87447.6|87397.6|87448.6|87398.6|87446.3|87396.3|13
1633478170000|2021-10-05 23:56:10|87448.1|87398.1|87446.7|87396.7|87451.8|87401.8|87446.3|87396.3|28
1633478180000|2021-10-05 23:56:20|87446|87396|87446.6|87396.6|87447.2|87397.2|87445.5|87395.5|10
1633478190000|2021-10-05 23:56:30|87446.8|87396.8|87449|87399|87449.1|87399.1|87445.2|87395.2|13
1633478200000|2021-10-05 23:56:40|87449.2|87399.2|87447.7|87397.7|87450.4|87400.4|87447.4|87397.4|25
1633478210000|2021-10-05 23:56:50|87447.1|87397.1|87453.7|87403.7|87453.7|87403.7|87447.1|87397.1|15
1633478220000|2021-10-05 23:57:00|87452.1|87402.1|87450|87400|87452.1|87402.1|87448.7|87398.7|24
1633478230000|2021-10-05 23:57:10|87450.1|87400.1|87451.1|87401.1|87451.1|87401.1|87449.2|87399.2|13
1633478240000|2021-10-05 23:57:20|87450.5|87400.5|87450.8|87400.8|87451.4|87401.4|87448.3|87398.3|14
1633478250000|2021-10-05 23:57:30|87450.6|87400.6|87447.4|87397.4|87450.6|87400.6|87446.6|87396.6|18
1633478260000|2021-10-05 23:57:40|87447.9|87397.9|87448.1|87398.1|87451.4|87401.4|87447|87397|16
1633478270000|2021-10-05 23:57:50|87444.6|87394.6|87450.4|87400.4|87451.4|87401.4|87444.6|87394.6|17
1633478280000|2021-10-05 23:58:00|87450.3|87400.3|87449.7|87399.7|87452|87402|87449.7|87399.7|21
1633478290000|2021-10-05 23:58:10|87450.4|87400.4|87449.4|87399.4|87450.8|87400.8|87449.2|87399.2|14
1633478300000|2021-10-05 23:58:20|87450|87400|87447.9|87397.9|87451.8|87401.8|87447.6|87397.6|17
1633478310000|2021-10-05 23:58:30|87446.1|87396.1|87450.2|87400.2|87451.6|87401.6|87445.5|87395.5|27
1633478320000|2021-10-05 23:58:40|87451|87401|87451.8|87401.8|87454.5|87404.5|87446|87396|14
1633478330000|2021-10-05 23:58:50|87450.8|87400.8|87450.8|87400.8|87454.9|87404.9|87450.8|87400.8|12
1633478340000|2021-10-05 23:59:00|87450.7|87400.7|87449.8|87399.8|87450.7|87400.7|87449.3|87399.3|11
1633478350000|2021-10-05 23:59:10|87448.2|87398.2|87448.4|87398.4|87451.7|87401.7|87447.9|87397.9|19
1633478360000|2021-10-05 23:59:20|87445.8|87395.8|87447.5|87397.5|87449.2|87399.2|87445.8|87395.8|26
1633478370000|2021-10-05 23:59:30|87447.2|87397.2|87452.2|87402.2|87452.4|87402.4|87447.2|87397.2|36
1633478380000|2021-10-05 23:59:40|87451.5|87401.5|87449.3|87399.3|87455.4|87405.4|87449.1|87399.1|27
1633478390000|2021-10-05 23:59:50|87449.1|87399.1|87453.1|87403.1|87454|87404|87449.1|87399.1|24
1633478400000|2021-10-06 00:00:00|87453.7|87403.7|87459.1|87409.1|87461.1|87411.1|87453.7|87403.7|49
1633478410000|2021-10-06 00:00:10|87462.8|87412.8|87472.1|87422.1|87472.6|87422.6|87462.4|87412.4|62
1633478420000|2021-10-06 00:00:20|87472|87422|87474|87424|87475.8|87425.8|87471.3|87421.3|38
1633478430000|2021-10-06 00:00:30|87473.8|87423.8|87470.4|87420.4|87474.9|87424.9|87469.4|87419.4|37
1633478440000|2021-10-06 00:00:40|87469.8|87419.8|87464.7|87414.7|87470.4|87420.4|87464.7|87414.7|35
1633478450000|2021-10-06 00:00:50|87464.9|87414.9|87462.5|87412.5|87468.1|87418.1|87457.3|87407.3|56
1633478460000|2021-10-06 00:01:00|87463.8|87413.8|87459.4|87409.4|87464.5|87414.5|87459.4|87409.4|42
1633478470000|2021-10-06 00:01:10|87461|87411|87459.6|87409.6|87461|87411|87457.2|87407.2|24
1633478480000|2021-10-06 00:01:20|87459.7|87409.7|87462|87412|87467.5|87417.5|87459.6|87409.6|44
1633478490000|2021-10-06 00:01:30|87461.9|87411.9|87462.8|87412.8|87462.8|87412.8|87460.9|87410.9|23
1633478500000|2021-10-06 00:01:40|87462.5|87412.5|87465.2|87415.2|87466.8|87416.8|87461.9|87411.9|38
1633478510000|2021-10-06 00:01:50|87465.1|87415.1|87464.7|87414.7|87466.7|87416.7|87463.8|87413.8|34
1633478520000|2021-10-06 00:02:00|87465|87415|87469.7|87419.7|87470.4|87420.4|87462.7|87412.7|39
1633478530000|2021-10-06 00:02:10|87468.7|87418.7|87465.5|87415.5|87471.3|87421.3|87465.1|87415.1|41
1633478540000|2021-10-06 00:02:20|87466.1|87416.1|87467.7|87417.7|87469.3|87419.3|87463.4|87413.4|34
1633478550000|2021-10-06 00:02:30|87467.6|87417.6|87464.8|87414.8|87468|87418|87463.9|87413.9|23
1633478560000|2021-10-06 00:02:40|87464.6|87414.6|87464|87414|87469.3|87419.3|87464|87414|36
1633478570000|2021-10-06 00:02:50|87463.9|87413.9|87464.7|87414.7|87469.7|87419.7|87462.3|87412.3|32
1633478580000|2021-10-06 00:03:00|87464.6|87414.6|87456.5|87406.5|87464.6|87414.6|87448.4|87398.4|50
1633478590000|2021-10-06 00:03:10|87455.3|87405.3|87451.9|87401.9|87458|87408|87450.1|87400.1|44
1633478600000|2021-10-06 00:03:20|87451.1|87401.1|87449.4|87399.4|87453.5|87403.5|87448.7|87398.7|19
1633478610000|2021-10-06 00:03:30|87449.8|87399.8|87444.4|87394.4|87451.2|87401.2|87442.9|87392.9|41
1633478620000|2021-10-06 00:03:40|87443.7|87393.7|87443.8|87393.8|87447|87397|87442.6|87392.6|36
1633478630000|2021-10-06 00:03:50|87444.1|87394.1|87442.2|87392.2|87444.1|87394.1|87440.4|87390.4|38
1633478640000|2021-10-06 00:04:00|87441.2|87391.2|87452|87402|87455.1|87405.1|87439.9|87389.9|46
1633478650000|2021-10-06 00:04:10|87453|87403|87438.9|87388.9|87453.6|87403.6|87438.2|87388.2|42
1633478660000|2021-10-06 00:04:20|87439|87389|87436.6|87386.6|87439.3|87389.3|87436.2|87386.2|40
1633478670000|2021-10-06 00:04:30|87436.7|87386.7|87438.7|87388.7|87440.5|87390.5|87436.2|87386.2|21
1633478680000|2021-10-06 00:04:40|87438.8|87388.8|87435.6|87385.6|87438.9|87388.9|87435|87385|30
1633478690000|2021-10-06 00:04:50|87435.7|87385.7|87439.5|87389.5|87443.9|87393.9|87434.9|87384.9|36
1633478700000|2021-10-06 00:05:00|87439.7|87389.7|87443.8|87393.8|87444.8|87394.8|87439.6|87389.6|46
1633478710000|2021-10-06 00:05:10|87443.1|87393.1|87448.1|87398.1|87448.4|87398.4|87441.3|87391.3|38
1633478720000|2021-10-06 00:05:20|87448.8|87398.8|87447.9|87397.9|87449|87399|87447|87397|33
1633478730000|2021-10-06 00:05:30|87447.7|87397.7|87442.4|87392.4|87448.1|87398.1|87438.1|87388.1|36
1633478740000|2021-10-06 00:05:40|87441.3|87391.3|87436.6|87386.6|87444.8|87394.8|87436.4|87386.4|36
1633478750000|2021-10-06 00:05:50|87436.5|87386.5|87437.5|87387.5|87438.3|87388.3|87435|87385|33
1633478760000|2021-10-06 00:06:00|87435.9|87385.9|87443.8|87393.8|87445.3|87395.3|87435.7|87385.7|51
1633478770000|2021-10-06 00:06:10|87443.7|87393.7|87442.3|87392.3|87446.7|87396.7|87442.3|87392.3|26
1633478780000|2021-10-06 00:06:20|87441.8|87391.8|87441.9|87391.9|87443.6|87393.6|87440.5|87390.5|36
1633478790000|2021-10-06 00:06:30|87442.4|87392.4|87443.2|87393.2|87446|87396|87442.4|87392.4|35
1633478800000|2021-10-06 00:06:40|87443.3|87393.3|87445|87395|87446.8|87396.8|87442.7|87392.7|15
1633478810000|2021-10-06 00:06:50|87444|87394|87447.4|87397.4|87448.8|87398.8|87443.9|87393.9|33
1633478820000|2021-10-06 00:07:00|87447.2|87397.2|87448.1|87398.1|87451.9|87401.9|87446.1|87396.1|26
1633478830000|2021-10-06 00:07:10|87448.4|87398.4|87452.7|87402.7|87452.9|87402.9|87448.4|87398.4|27
1633478840000|2021-10-06 00:07:20|87451.3|87401.3|87452.6|87402.6|87453.7|87403.7|87450.6|87400.6|28
1633478850000|2021-10-06 00:07:30|87453|87403|87452.8|87402.8|87453.3|87403.3|87451.9|87401.9|21
1633478860000|2021-10-06 00:07:40|87452.3|87402.3|87452.6|87402.6|87456.3|87406.3|87451.8|87401.8|28
1633478870000|2021-10-06 00:07:50|87452.9|87402.9|87451.1|87401.1|87452.9|87402.9|87449.8|87399.8|26
1633478880000|2021-10-06 00:08:00|87451|87401|87450.8|87400.8|87452.2|87402.2|87450.3|87400.3|23
1633478890000|2021-10-06 00:08:10|87451.1|87401.1|87450.6|87400.6|87453.3|87403.3|87449.9|87399.9|18
1633478900000|2021-10-06 00:08:20|87450|87400|87447.9|87397.9|87450.5|87400.5|87446.5|87396.5|24
1633478910000|2021-10-06 00:08:30|87449.2|87399.2|87454.2|87404.2|87454.2|87404.2|87448|87398|18
1633478920000|2021-10-06 00:08:40|87454.8|87404.8|87448.8|87398.8|87454.8|87404.8|87448.6|87398.6|27
1633478930000|2021-10-06 00:08:50|87448.1|87398.1|87446.5|87396.5|87448.1|87398.1|87444.6|87394.6|18
1633478940000|2021-10-06 00:09:00|87446|87396|87450.9|87400.9|87450.9|87400.9|87445.3|87395.3|36
1633478950000|2021-10-06 00:09:10|87451|87401|87448.9|87398.9|87452.9|87402.9|87448|87398|27
1633478960000|2021-10-06 00:09:20|87448.1|87398.1|87444.9|87394.9|87448.1|87398.1|87443.8|87393.8|24
1633478970000|2021-10-06 00:09:30|87445|87395|87448.3|87398.3|87450.3|87400.3|87443.4|87393.4|25
1633478980000|2021-10-06 00:09:40|87447.8|87397.8|87445.2|87395.2|87447.8|87397.8|87444.8|87394.8|18
1633478990000|2021-10-06 00:09:50|87444.4|87394.4|87447.6|87397.6|87452.5|87402.5|87442.5|87392.5|25
1633479000000|2021-10-06 00:10:00|87447.2|87397.2|87445.4|87395.4|87449.5|87399.5|87444.9|87394.9|36
1633479010000|2021-10-06 00:10:10|87445.2|87395.2|87448.2|87398.2|87449.9|87399.9|87444.8|87394.8|25
1633479020000|2021-10-06 00:10:20|87449.2|87399.2|87450|87400|87451.2|87401.2|87448.8|87398.8|21
1633479030000|2021-10-06 00:10:30|87447|87397|87451.3|87401.3|87452.7|87402.7|87447|87397|14
1633479040000|2021-10-06 00:10:40|87451.5|87401.5|87451|87401|87453.1|87403.1|87450.4|87400.4|24
1633479050000|2021-10-06 00:10:50|87451.2|87401.2|87451.7|87401.7|87452.1|87402.1|87450.8|87400.8|23
1633479060000|2021-10-06 00:11:00|87451.8|87401.8|87450.3|87400.3|87451.8|87401.8|87448.8|87398.8|19
1633479070000|2021-10-06 00:11:10|87450.2|87400.2|87449.2|87399.2|87453.6|87403.6|87448|87398|31
1633479080000|2021-10-06 00:11:20|87447.7|87397.7|87449.1|87399.1|87449.7|87399.7|87447.7|87397.7|26
1633479090000|2021-10-06 00:11:30|87449.6|87399.6|87451.5|87401.5|87457|87407|87449.6|87399.6|34
1633479100000|2021-10-06 00:11:40|87452.1|87402.1|87455.7|87405.7|87456.8|87406.8|87451|87401|24
1633479110000|2021-10-06 00:11:50|87454.9|87404.9|87452.3|87402.3|87455|87405|87451.2|87401.2|35
1633479120000|2021-10-06 00:12:00|87453.3|87403.3|87447.8|87397.8|87455.6|87405.6|87446.6|87396.6|28
1633479130000|2021-10-06 00:12:10|87448|87398|87463.3|87413.3|87465.3|87415.3|87447.5|87397.5|41
1633479140000|2021-10-06 00:12:20|87464.7|87414.7|87469.7|87419.7|87475.9|87425.9|87462.8|87412.8|50
1633479150000|2021-10-06 00:12:30|87469.9|87419.9|87470.2|87420.2|87472.4|87422.4|87468.9|87418.9|31
1633479160000|2021-10-06 00:12:40|87470.5|87420.5|87474.1|87424.1|87476.5|87426.5|87470.5|87420.5|25
1633479170000|2021-10-06 00:12:50|87473.7|87423.7|87473.8|87423.8|87475.5|87425.5|87471.9|87421.9|29
1633479180000|2021-10-06 00:13:00|87476.7|87426.7|87472.9|87422.9|87480.1|87430.1|87468.9|87418.9|31
1633479190000|2021-10-06 00:13:10|87471.1|87421.1|87471.5|87421.5|87476.5|87426.5|87470.7|87420.7|23
1633479200000|2021-10-06 00:13:20|87471.7|87421.7|87473.5|87423.5|87476.1|87426.1|87470.4|87420.4|27
1633479210000|2021-10-06 00:13:30|87473.9|87423.9|87472.8|87422.8|87476.3|87426.3|87472.1|87422.1|39
1633479220000|2021-10-06 00:13:40|87472.7|87422.7|87468.7|87418.7|87472.7|87422.7|87467.8|87417.8|32
1633479230000|2021-10-06 00:13:50|87468.5|87418.5|87470.6|87420.6|87473.5|87423.5|87466.3|87416.3|22
1633479240000|2021-10-06 00:14:00|87469.9|87419.9|87469|87419|87470.5|87420.5|87467.8|87417.8|29
1633479250000|2021-10-06 00:14:10|87469.1|87419.1|87471.7|87421.7|87477|87427|87469.1|87419.1|25
1633479260000|2021-10-06 00:14:20|87471.6|87421.6|87474.1|87424.1|87475.3|87425.3|87470|87420|28
1633479270000|2021-10-06 00:14:30|87475.7|87425.7|87474.3|87424.3|87475.7|87425.7|87472.1|87422.1|39
1633479280000|2021-10-06 00:14:40|87474.2|87424.2|87476.4|87426.4|87482.7|87432.7|87474.2|87424.2|42
1633479290000|2021-10-06 00:14:50|87476.1|87426.1|87478.2|87428.2|87481.9|87431.9|87475.7|87425.7|26
1633479300000|2021-10-06 00:15:00|87477.9|87427.9|87483.1|87433.1|87488.5|87438.5|87477.3|87427.3|60
1633479310000|2021-10-06 00:15:10|87483.2|87433.2|87483.2|87433.2|87484.4|87434.4|87480|87430|34
1633479320000|2021-10-06 00:15:20|87482.6|87432.6|87483.4|87433.4|87485.5|87435.5|87482.6|87432.6|18
1633479330000|2021-10-06 00:15:30|87483.5|87433.5|87483|87433|87488.8|87438.8|87482.5|87432.5|27
1633479340000|2021-10-06 00:15:40|87486.1|87436.1|87485.8|87435.8|87487.5|87437.5|87481.6|87431.6|25
1633479350000|2021-10-06 00:15:50|87485.9|87435.9|87489.3|87439.3|87491.7|87441.7|87485|87435|33
1633479360000|2021-10-06 00:16:00|87489.5|87439.5|87491.3|87441.3|87495.2|87445.2|87489.3|87439.3|27
1633479370000|2021-10-06 00:16:10|87490.5|87440.5|87492.7|87442.7|87494.2|87444.2|87488.8|87438.8|34
1633479380000|2021-10-06 00:16:20|87492.6|87442.6|87492|87442|87495.8|87445.8|87490.9|87440.9|41
1633479390000|2021-10-06 00:16:30|87493.4|87443.4|87488.7|87438.7|87495.4|87445.4|87488.6|87438.6|28
1633479400000|2021-10-06 00:16:40|87492|87442|87494|87444|87494.4|87444.4|87491.2|87441.2|26
1633479410000|2021-10-06 00:16:50|87491.1|87441.1|87492.1|87442.1|87495.7|87445.7|87489.6|87439.6|35
1633479420000|2021-10-06 00:17:00|87491.8|87441.8|87494.2|87444.2|87496|87446|87491.8|87441.8|39
1633479430000|2021-10-06 00:17:10|87494.1|87444.1|87491.3|87441.3|87494.1|87444.1|87490.4|87440.4|20
1633479440000|2021-10-06 00:17:20|87491.9|87441.9|87489.8|87439.8|87492.2|87442.2|87489.7|87439.7|15
1633479450000|2021-10-06 00:17:30|87494.6|87444.6|87494.6|87444.6|87496.8|87446.8|87489.1|87439.1|36
1633479460000|2021-10-06 00:17:40|87494.2|87444.2|87495.7|87445.7|87497.1|87447.1|87493.7|87443.7|27
1633479470000|2021-10-06 00:17:50|87495.8|87445.8|87494.2|87444.2|87496.8|87446.8|87493.3|87443.3|16
1633479480000|2021-10-06 00:18:00|87494.7|87444.7|87491|87441|87494.9|87444.9|87490.9|87440.9|27
1633479490000|2021-10-06 00:18:10|87490.9|87440.9|87491|87441|87491.3|87441.3|87490.2|87440.2|14
1633479500000|2021-10-06 00:18:20|87491.2|87441.2|87492.3|87442.3|87494.9|87444.9|87490.9|87440.9|22
1633479510000|2021-10-06 00:18:30|87489.6|87439.6|87489.3|87439.3|87491|87441|87487.2|87437.2|28
1633479520000|2021-10-06 00:18:40|87489.6|87439.6|87488.3|87438.3|87490.9|87440.9|87486.2|87436.2|33
1633479530000|2021-10-06 00:18:50|87490.4|87440.4|87488.6|87438.6|87490.4|87440.4|87486.9|87436.9|30
1633479540000|2021-10-06 00:19:00|87489|87439|87484.1|87434.1|87489|87439|87483.5|87433.5|36
1633479550000|2021-10-06 00:19:10|87483.2|87433.2|87484.2|87434.2|87485|87435|87480|87430|32
1633479560000|2021-10-06 00:19:20|87483.5|87433.5|87482|87432|87484.1|87434.1|87481.1|87431.1|45
1633479570000|2021-10-06 00:19:30|87480.5|87430.5|87480.2|87430.2|87481.2|87431.2|87479.7|87429.7|21
1633479580000|2021-10-06 00:19:40|87480.3|87430.3|87481.6|87431.6|87484.8|87434.8|87480|87430|22
1633479590000|2021-10-06 00:19:50|87481.9|87431.9|87482.8|87432.8|87483.5|87433.5|87481.4|87431.4|17
1633479600000|2021-10-06 00:20:00|87483|87433|87476.7|87426.7|87483.4|87433.4|87474.8|87424.8|54
1633479610000|2021-10-06 00:20:10|87476.1|87426.1|87472.8|87422.8|87478.3|87428.3|87472.4|87422.4|24
1633479620000|2021-10-06 00:20:20|87472.9|87422.9|87473.8|87423.8|87476.2|87426.2|87472.9|87422.9|20
1633479630000|2021-10-06 00:20:30|87474.1|87424.1|87469.4|87419.4|87474.8|87424.8|87469.4|87419.4|22
1633479640000|2021-10-06 00:20:40|87466.8|87416.8|87471.7|87421.7|87477.3|87427.3|87466.8|87416.8|38
1633479650000|2021-10-06 00:20:50|87470.3|87420.3|87484.8|87434.8|87485.2|87435.2|87468.8|87418.8|51
1633479660000|2021-10-06 00:21:00|87484.7|87434.7|87479.7|87429.7|87488|87438|87479.4|87429.4|36
1633479670000|2021-10-06 00:21:10|87479.9|87429.9|87484.9|87434.9|87485.6|87435.6|87478.6|87428.6|14
1633479680000|2021-10-06 00:21:20|87482.4|87432.4|87476.9|87426.9|87483.9|87433.9|87476.9|87426.9|25
1633479690000|2021-10-06 00:21:30|87475.7|87425.7|87475|87425|87481.8|87431.8|87475|87425|14
1633479700000|2021-10-06 00:21:40|87475.3|87425.3|87480|87430|87488.6|87434|87475.3|87416.8|5
1633479710000|2021-10-06 00:21:50|87480.5|87430.5|87475.4|87425.4|87481.2|87431.2|87475.4|87425.4|24
1633479720000|2021-10-06 00:22:00|87475.1|87425.1|87472.3|87422.3|87475.5|87425.5|87471.8|87421.8|33
1633479730000|2021-10-06 00:22:10|87472.7|87422.7|87468.7|87418.7|87476.7|87426.7|87465.3|87415.3|40
1633479740000|2021-10-06 00:22:20|87466.9|87416.9|87466.2|87416.2|87468.6|87418.6|87465.1|87415.1|21
1633479750000|2021-10-06 00:22:30|87465.8|87415.8|87463.3|87413.3|87468.2|87418.2|87459.5|87409.5|34
1633479760000|2021-10-06 00:22:40|87463.5|87413.5|87463.2|87413.2|87465.1|87415.1|87460.7|87410.7|29
1633479770000|2021-10-06 00:22:50|87463.6|87413.6|87468.3|87418.3|87468.3|87418.3|87463|87413|30
1633479780000|2021-10-06 00:23:00|87467.6|87417.6|87465.4|87415.4|87468.2|87418.2|87464.2|87414.2|27
1633479790000|2021-10-06 00:23:10|87462.9|87412.9|87455.4|87405.4|87465.5|87415.5|87455.2|87405.2|40
1633479800000|2021-10-06 00:23:20|87455.7|87405.7|87451.5|87401.5|87460.1|87410.1|87451.5|87401.5|24
1633479810000|2021-10-06 00:23:30|87451.7|87401.7|87454.5|87404.5|87454.5|87404.5|87449.3|87399.3|27
1633479820000|2021-10-06 00:23:40|87453.9|87403.9|87457.3|87407.3|87457.3|87407.3|87453.7|87403.7|26
1633479830000|2021-10-06 00:23:50|87457.2|87407.2|87453.9|87403.9|87467.1|87408.8|87453|87393.7|13
1633479840000|2021-10-06 00:24:00|87457.2|87407.2|87444.4|87394.4|87457.2|87407.2|87443.7|87393.7|36
1633479850000|2021-10-06 00:24:10|87444.5|87394.5|87449.2|87399.2|87450.5|87400.5|87444.1|87394.1|26
1633479860000|2021-10-06 00:24:20|87452.3|87402.3|87460.3|87410.3|87461.4|87411.4|87450.8|87400.8|43
1633479870000|2021-10-06 00:24:30|87459.8|87409.8|87453.7|87403.7|87461.4|87411.4|87453.7|87403.7|48
1633479880000|2021-10-06 00:24:40|87454.4|87404.4|87453.6|87403.6|87454.5|87404.5|87451.8|87401.8|19
1633479890000|2021-10-06 00:24:50|87453.5|87403.5|87450.9|87400.9|87453.5|87403.5|87450.9|87400.9|20
1633479900000|2021-10-06 00:25:00|87450.8|87400.8|87455|87405|87458|87408|87450.6|87400.6|22
1633479910000|2021-10-06 00:25:10|87454.9|87404.9|87456.1|87406.1|87459.7|87409.7|87454.2|87404.2|23
1633479920000|2021-10-06 00:25:20|87455.9|87405.9|87454.1|87404.1|87457|87407|87454.1|87404.1|22
1633479930000|2021-10-06 00:25:30|87453.2|87403.2|87454.7|87404.7|87455.6|87405.6|87451.8|87401.8|24
1633479940000|2021-10-06 00:25:40|87453.5|87403.5|87452.8|87402.8|87453.7|87403.7|87452.4|87402.4|16
1633479950000|2021-10-06 00:25:50|87453|87403|87460.3|87410.3|87460.9|87410.9|87450.9|87400.9|29
1633479960000|2021-10-06 00:26:00|87460.7|87410.7|87463.1|87413.1|87466|87416|87458.6|87408.6|47
1633479970000|2021-10-06 00:26:10|87461.8|87411.8|87461.2|87411.2|87463|87413|87461|87411|23
1633479980000|2021-10-06 00:26:20|87460.5|87410.5|87456.9|87406.9|87461.3|87411.3|87456.8|87406.8|27
1633479990000|2021-10-06 00:26:30|87456.5|87406.5|87459.5|87409.5|87462.3|87412.3|87456|87406|20
1633480000000|2021-10-06 00:26:40|87458|87408|87461.5|87411.5|87465.3|87415.3|87457.8|87407.8|33
1633480010000|2021-10-06 00:26:50|87461.4|87411.4|87463.4|87413.4|87465.3|87415.3|87460.4|87410.4|36
1633480020000|2021-10-06 00:27:00|87462.8|87412.8|87465.2|87415.2|87466.7|87416.7|87462.8|87412.8|41
1633480030000|2021-10-06 00:27:10|87465.7|87415.7|87468.8|87418.8|87468.8|87418.8|87464.4|87414.4|34
1633480040000|2021-10-06 00:27:20|87467.8|87417.8|87465.2|87415.2|87471.4|87421.4|87464.5|87414.5|34
1633480050000|2021-10-06 00:27:30|87465.5|87415.5|87466.9|87416.9|87471.1|87421.1|87465.5|87415.5|30
1633480060000|2021-10-06 00:27:40|87467|87417|87469.6|87419.6|87471.9|87421.9|87466.4|87416.4|25
1633480070000|2021-10-06 00:27:50|87469.2|87419.2|87470.5|87420.5|87473|87423|87467.2|87417.2|29
1633480080000|2021-10-06 00:28:00|87470.6|87420.6|87475.2|87425.2|87478.8|87428.8|87470|87420|38
1633480090000|2021-10-06 00:28:10|87473|87423|87484.7|87434.7|87489.2|87439.2|87472.8|87422.8|51
1633480100000|2021-10-06 00:28:20|87484.2|87434.2|87483.1|87433.1|87484.2|87434.2|87482.9|87432.9|22
1633480110000|2021-10-06 00:28:30|87482.9|87432.9|87483.5|87433.5|87486.3|87436.3|87482.9|87432.9|42
1633480120000|2021-10-06 00:28:40|87483.8|87433.8|87484.7|87434.7|87486.6|87436.6|87481.7|87431.7|35
1633480130000|2021-10-06 00:28:50|87484.8|87434.8|87483.2|87433.2|87485.9|87435.9|87483|87433|41
1633480140000|2021-10-06 00:29:00|87483.3|87433.3|87483.8|87433.8|87485.4|87435.4|87482.7|87432.7|40
1633480150000|2021-10-06 00:29:10|87483.6|87433.6|87479.2|87429.2|87484.6|87434.6|87479.1|87429.1|43
1633480160000|2021-10-06 00:29:20|87479|87429|87477.9|87427.9|87479|87429|87477.3|87427.3|23
1633480170000|2021-10-06 00:29:30|87477.6|87427.6|87477.6|87427.6|87479.4|87429.4|87475.6|87425.6|37
1633480180000|2021-10-06 00:29:40|87477.5|87427.5|87477.8|87427.8|87479|87429|87477.1|87427.1|21
1633480190000|2021-10-06 00:29:50|87477.6|87427.6|87480.2|87430.2|87481.3|87431.3|87477.5|87427.5|30
1633480200000|2021-10-06 00:30:00|87479.6|87429.6|87480.1|87430.1|87483.4|87433.4|87477.1|87427.1|40
1633480210000|2021-10-06 00:30:10|87479.8|87429.8|87476.2|87426.2|87480.2|87430.2|87472.5|87422.5|33
1633480220000|2021-10-06 00:30:20|87473.8|87423.8|87469.6|87419.6|87475.7|87425.7|87467.3|87417.3|41
1633480230000|2021-10-06 00:30:30|87469.4|87419.4|87469.9|87419.9|87473.1|87423.1|87468.4|87418.4|35
1633480240000|2021-10-06 00:30:40|87469.8|87419.8|87460.2|87410.2|87469.8|87419.8|87460.2|87410.2|40
1633480250000|2021-10-06 00:30:50|87460|87410|87462.7|87412.7|87466|87416|87459.4|87409.4|46
1633480260000|2021-10-06 00:31:00|87462.4|87412.4|87462.6|87412.6|87464.5|87414.5|87459.1|87409.1|34
1633480270000|2021-10-06 00:31:10|87462.5|87412.5|87460.7|87410.7|87462.7|87412.7|87459.2|87409.2|39
1633480280000|2021-10-06 00:31:20|87461.7|87411.7|87461.3|87411.3|87461.7|87411.7|87459.5|87409.5|42
1633480290000|2021-10-06 00:31:30|87461.9|87411.9|87459.9|87409.9|87461.9|87411.9|87458.8|87408.8|22
1633480300000|2021-10-06 00:31:40|87459.4|87409.4|87448.2|87398.2|87462|87412|87446|87396|55
1633480310000|2021-10-06 00:31:50|87448.4|87398.4|87451|87401|87452|87402|87447.9|87397.9|40
1633480320000|2021-10-06 00:32:00|87454|87404|87454.4|87404.4|87457.2|87407.2|87452.6|87402.6|35
1633480330000|2021-10-06 00:32:10|87455.1|87405.1|87458.7|87408.7|87459.7|87409.7|87455.1|87405.1|29
1633480340000|2021-10-06 00:32:20|87458.6|87408.6|87461.6|87411.6|87461.6|87411.6|87456.9|87406.9|25
1633480350000|2021-10-06 00:32:30|87461.8|87411.8|87460.1|87410.1|87462.3|87412.3|87459.4|87409.4|31
1633480360000|2021-10-06 00:32:40|87458.5|87408.5|87459|87409|87462.1|87412.1|87458.5|87408.5|29
1633480370000|2021-10-06 00:32:50|87459.4|87409.4|87458.6|87408.6|87459.4|87409.4|87458.2|87408.2|22
1633480380000|2021-10-06 00:33:00|87458.2|87408.2|87458.6|87408.6|87461.3|87411.3|87458|87408|27
1633480390000|2021-10-06 00:33:10|87455.8|87405.8|87462.3|87412.3|87464|87414|87455.4|87405.4|33
1633480400000|2021-10-06 00:33:20|87462.4|87412.4|87465.8|87415.8|87466.2|87416.2|87459.5|87409.5|30
1633480410000|2021-10-06 00:33:30|87463.9|87413.9|87465.2|87415.2|87465.9|87415.9|87463|87413|36
1633480420000|2021-10-06 00:33:40|87464.9|87414.9|87465.4|87415.4|87465.4|87415.4|87462.8|87412.8|32
1633480430000|2021-10-06 00:33:50|87465.2|87415.2|87465.8|87415.8|87465.9|87415.9|87460.2|87410.2|49
1633480440000|2021-10-06 00:34:00|87465.4|87415.4|87467.9|87417.9|87470.2|87420.2|87464.9|87414.9|48
1633480450000|2021-10-06 00:34:10|87467.8|87417.8|87465.5|87415.5|87468.1|87418.1|87465.2|87415.2|26
1633480460000|2021-10-06 00:34:20|87465.7|87415.7|87473.3|87423.3|87475|87425|87465|87415|42
1633480470000|2021-10-06 00:34:30|87473.5|87423.5|87473.6|87423.6|87475.5|87425.5|87472.7|87422.7|43
1633480480000|2021-10-06 00:34:40|87473.4|87423.4|87471.8|87421.8|87473.4|87423.4|87471.8|87421.8|33
1633480490000|2021-10-06 00:34:50|87471.9|87421.9|87470.3|87420.3|87472.9|87422.9|87470.3|87420.3|39
1633480500000|2021-10-06 00:35:00|87470|87420|87466.5|87416.5|87470|87420|87466.4|87416.4|38
1633480510000|2021-10-06 00:35:10|87466.3|87416.3|87470.8|87420.8|87470.9|87420.9|87466.1|87416.1|28
1633480520000|2021-10-06 00:35:20|87471|87421|87466.5|87416.5|87471.2|87421.2|87466.5|87416.5|26
1633480530000|2021-10-06 00:35:30|87466.2|87416.2|87470.5|87420.5|87471.6|87421.6|87466.2|87416.2|26
1633480540000|2021-10-06 00:35:40|87469.8|87419.8|87472.8|87422.8|87474.7|87424.7|87468.3|87418.3|44
1633480550000|2021-10-06 00:35:50|87473.1|87423.1|87475.6|87425.6|87475.6|87425.6|87471.6|87421.6|29
1633480560000|2021-10-06 00:36:00|87476.9|87426.9|87477.4|87427.4|87478|87428|87474|87424|26
1633480570000|2021-10-06 00:36:10|87478|87428|87476.4|87426.4|87478|87428|87475.2|87425.2|22
1633480580000|2021-10-06 00:36:20|87476.5|87426.5|87478.5|87428.5|87478.6|87428.6|87476|87426|32
1633480590000|2021-10-06 00:36:30|87477.8|87427.8|87484.8|87434.8|87485.3|87435.3|87477.5|87427.5|39
1633480600000|2021-10-06 00:36:40|87485.4|87435.4|87483.8|87433.8|87485.9|87435.9|87483.4|87433.4|21
1633480610000|2021-10-06 00:36:50|87483|87433|87486|87436|87487.1|87437.1|87483|87433|14
1633480620000|2021-10-06 00:37:00|87485.6|87435.6|87486.5|87436.5|87488.8|87438.8|87484.2|87434.2|30
1633480630000|2021-10-06 00:37:10|87487|87437|87483.6|87433.6|87487|87437|87483.2|87433.2|34
1633480640000|2021-10-06 00:37:20|87483.4|87433.4|87486.2|87436.2|87487.7|87437.7|87483.2|87433.2|25
1633480650000|2021-10-06 00:37:30|87485.3|87435.3|87483.9|87433.9|87486.1|87436.1|87483.7|87433.7|17
1633480660000|2021-10-06 00:37:40|87484.5|87434.5|87481|87431|87485.3|87435.3|87481|87431|23
1633480670000|2021-10-06 00:37:50|87481.2|87431.2|87481.7|87431.7|87481.7|87431.7|87480.9|87430.9|10
1633480680000|2021-10-06 00:38:00|87481.3|87431.3|87481.9|87431.9|87483.9|87433.9|87479.3|87429.3|24
1633480690000|2021-10-06 00:38:10|87481.6|87431.6|87480.7|87430.7|87483.2|87433.2|87479.2|87429.2|19
1633480700000|2021-10-06 00:38:20|87480.4|87430.4|87478.5|87428.5|87483.5|87433.5|87478|87428|25
1633480710000|2021-10-06 00:38:30|87478.4|87428.4|87477.5|87427.5|87479.8|87429.8|87476.9|87426.9|30
1633480720000|2021-10-06 00:38:40|87477.7|87427.7|87475.6|87425.6|87477.7|87427.7|87475.6|87425.6|12
1633480730000|2021-10-06 00:38:50|87475.5|87425.5|87475.1|87425.1|87479.6|87429.6|87475.1|87425.1|18
1633480740000|2021-10-06 00:39:00|87475.3|87425.3|87474.9|87424.9|87478.2|87428.2|87474.2|87424.2|35
1633480750000|2021-10-06 00:39:10|87474.4|87424.4|87475.8|87425.8|87475.9|87425.9|87474.1|87424.1|28
1633480760000|2021-10-06 00:39:20|87475.4|87425.4|87480.3|87430.3|87481|87431|87474.3|87424.3|42
1633480770000|2021-10-06 00:39:30|87480.7|87430.7|87485.3|87435.3|87485.9|87435.9|87480.2|87430.2|26
1633480780000|2021-10-06 00:39:40|87484.7|87434.7|87481.4|87431.4|87484.8|87434.8|87481.2|87431.2|40
1633480790000|2021-10-06 00:39:50|87481.9|87431.9|87485.5|87435.5|87486.8|87436.8|87481.6|87431.6|28
1633480800000|2021-10-06 00:40:00|87485.4|87435.4|87484.9|87434.9|87485.7|87435.7|87483.6|87433.6|19
1633480810000|2021-10-06 00:40:10|87483.5|87433.5|87490.6|87440.6|87491.8|87441.8|87482.5|87432.5|30
1633480820000|2021-10-06 00:40:20|87490.7|87440.7|87489.4|87439.4|87490.7|87440.7|87489.4|87439.4|19
1633480830000|2021-10-06 00:40:30|87489.3|87439.3|87488.5|87438.5|87489.3|87439.3|87487.2|87437.2|17
1633480840000|2021-10-06 00:40:40|87491.6|87441.6|87487|87437|87492.1|87442.1|87486.2|87436.2|47
1633480850000|2021-10-06 00:40:50|87485.2|87435.2|87486.3|87436.3|87486.6|87436.6|87485.1|87435.1|40
1633480860000|2021-10-06 00:41:00|87486.2|87436.2|87488|87438|87489.9|87439.9|87484.6|87434.6|31
1633480870000|2021-10-06 00:41:10|87488.1|87438.1|87487|87437|87489|87439|87486.7|87436.7|35
1633480880000|2021-10-06 00:41:20|87487.1|87437.1|87484.7|87434.7|87488.1|87438.1|87484|87434|25
1633480890000|2021-10-06 00:41:30|87484.5|87434.5|87486.2|87436.2|87491|87441|87483.6|87433.6|26
1633480900000|2021-10-06 00:41:40|87485.8|87435.8|87485.7|87435.7|87486.7|87436.7|87485.3|87435.3|22
1633480910000|2021-10-06 00:41:50|87485.8|87435.8|87489.3|87439.3|87491.8|87441.8|87485.8|87435.8|21
1633480920000|2021-10-06 00:42:00|87489.4|87439.4|87490.2|87440.2|87491.6|87441.6|87487.4|87437.4|32
1633480930000|2021-10-06 00:42:10|87490.3|87440.3|87492|87442|87492|87442|87486.2|87436.2|32
1633480940000|2021-10-06 00:42:20|87491.1|87441.1|87490.2|87440.2|87491.3|87441.3|87488.6|87438.6|36
1633480950000|2021-10-06 00:42:30|87490.3|87440.3|87493|87443|87495.5|87445.5|87490.3|87440.3|21
1633480960000|2021-10-06 00:42:40|87493.4|87443.4|87490.7|87440.7|87494.7|87444.7|87490.2|87440.2|37
1633480970000|2021-10-06 00:42:50|87490.3|87440.3|87486.5|87436.5|87490.7|87440.7|87485.9|87435.9|21
1633480980000|2021-10-06 00:43:00|87486.4|87436.4|87487.1|87437.1|87490.9|87440.9|87485|87435|34
1633480990000|2021-10-06 00:43:10|87487.2|87437.2|87485.4|87435.4|87488|87438|87485.2|87435.2|35
1633481000000|2021-10-06 00:43:20|87485.5|87435.5|87485|87435|87486|87436|87482.7|87432.7|39
1633481010000|2021-10-06 00:43:30|87484.9|87434.9|87485.4|87435.4|87486.7|87436.7|87482.4|87432.4|31
1633481020000|2021-10-06 00:43:40|87484.6|87434.6|87484.4|87434.4|87484.9|87434.9|87483.8|87433.8|13
1633481030000|2021-10-06 00:43:50|87485.2|87435.2|87486.5|87436.5|87488.3|87438.3|87482.6|87432.6|34
1633481040000|2021-10-06 00:44:00|87486.4|87436.4|87485.4|87435.4|87486.4|87436.4|87484.6|87434.6|38
1633481050000|2021-10-06 00:44:10|87485.5|87435.5|87487.1|87437.1|87489|87439|87485|87435|28
1633481060000|2021-10-06 00:44:20|87487|87437|87482.9|87432.9|87487.2|87437.2|87482.9|87432.9|22
1633481070000|2021-10-06 00:44:30|87482.7|87432.7|87482.2|87432.2|87488.6|87438.6|87481|87431|14
1633481080000|2021-10-06 00:44:40|87482.4|87432.4|87480.7|87430.7|87482.4|87432.4|87479.8|87429.8|28
1633481090000|2021-10-06 00:44:50|87481|87431|87482.8|87432.8|87485|87435|87479.8|87429.8|22
1633481100000|2021-10-06 00:45:00|87482.5|87432.5|87479.1|87429.1|87482.5|87432.5|87479.1|87429.1|32
1633481110000|2021-10-06 00:45:10|87476.6|87426.6|87476.6|87426.6|87477.3|87427.3|87476.1|87426.1|33
1633481120000|2021-10-06 00:45:20|87476.4|87426.4|87475|87425|87476.5|87426.5|87474.7|87424.7|22
1633481130000|2021-10-06 00:45:30|87474.9|87424.9|87477.5|87427.5|87480.1|87430.1|87474.7|87424.7|18
1633481140000|2021-10-06 00:45:40|87478.3|87428.3|87476.7|87426.7|87478.3|87428.3|87476.4|87426.4|25
1633481150000|2021-10-06 00:45:50|87476.9|87426.9|87473.7|87423.7|87479.2|87429.2|87473.4|87423.4|26
1633481160000|2021-10-06 00:46:00|87473.8|87423.8|87474.8|87424.8|87478|87428|87473.3|87423.3|27
1633481170000|2021-10-06 00:46:10|87472.4|87422.4|87473.1|87423.1|87473.4|87423.4|87471.5|87421.5|39
1633481180000|2021-10-06 00:46:20|87472.9|87422.9|87473.2|87423.2|87473.5|87423.5|87472|87422|25
1633481190000|2021-10-06 00:46:30|87473.4|87423.4|87475.6|87425.6|87478.6|87428.6|87472.3|87422.3|16
1633481200000|2021-10-06 00:46:40|87475.8|87425.8|87475.3|87425.3|87477.5|87427.5|87474.3|87424.3|33
1633481210000|2021-10-06 00:46:50|87474.8|87424.8|87473.4|87423.4|87474.8|87424.8|87469.6|87419.6|38
1633481220000|2021-10-06 00:47:00|87473.5|87423.5|87475.5|87425.5|87476.8|87426.8|87471.9|87421.9|22
1633481230000|2021-10-06 00:47:10|87475.3|87425.3|87480|87430|87480|87430|87472.3|87422.3|35
1633481240000|2021-10-06 00:47:20|87479.7|87429.7|87478.5|87428.5|87479.7|87429.7|87475.8|87425.8|28
1633481250000|2021-10-06 00:47:30|87478|87428|87478.3|87428.3|87478.7|87428.7|87477.9|87427.9|20
1633481260000|2021-10-06 00:47:40|87478.2|87428.2|87481.8|87431.8|87482.6|87432.6|87478.1|87428.1|22
1633481270000|2021-10-06 00:47:50|87481.9|87431.9|87476.1|87426.1|87482.3|87432.3|87472.7|87422.7|47
1633481280000|2021-10-06 00:48:00|87475.1|87425.1|87473.3|87423.3|87477.6|87427.6|87473.3|87423.3|23
1633481290000|2021-10-06 00:48:10|87473.4|87423.4|87476.1|87426.1|87481.4|87431.4|87472.9|87422.9|37
1633481300000|2021-10-06 00:48:20|87476.2|87426.2|87481.2|87431.2|87482.1|87432.1|87475.6|87425.6|28
1633481310000|2021-10-06 00:48:30|87480.6|87430.6|87483.1|87433.1|87483.6|87433.6|87478.9|87428.9|30
1633481320000|2021-10-06 00:48:40|87482.7|87432.7|87482.6|87432.6|87484.6|87434.6|87481.5|87431.5|30
1633481330000|2021-10-06 00:48:50|87483|87433|87484.1|87434.1|87485|87435|87482|87432|27
1633481340000|2021-10-06 00:49:00|87483.9|87433.9|87477.1|87427.1|87484|87434|87475.3|87425.3|39
1633481350000|2021-10-06 00:49:10|87477.2|87427.2|87476.6|87426.6|87479.2|87429.2|87475.8|87425.8|35
1633481360000|2021-10-06 00:49:20|87476.1|87426.1|87476.8|87426.8|87477.5|87427.5|87475.2|87425.2|37
1633481370000|2021-10-06 00:49:30|87476.9|87426.9|87480.2|87430.2|87482.3|87432.3|87476.1|87426.1|35
1633481380000|2021-10-06 00:49:40|87480|87430|87478.3|87428.3|87486.3|87436.3|87477.8|87427.8|38
1633481390000|2021-10-06 00:49:50|87478.5|87428.5|87477.2|87427.2|87479.7|87429.7|87472.9|87422.9|41
1633481400000|2021-10-06 00:50:00|87476.8|87426.8|87474.5|87424.5|87476.8|87426.8|87473.9|87423.9|26
1633481410000|2021-10-06 00:50:10|87473.5|87423.5|87477.7|87427.7|87478.7|87428.7|87473.2|87423.2|20
1633481420000|2021-10-06 00:50:20|87477.8|87427.8|87477|87427|87478|87428|87476.5|87426.5|19
1633481430000|2021-10-06 00:50:30|87476.9|87426.9|87480.3|87430.3|87480.9|87430.9|87476.2|87426.2|34
1633481440000|2021-10-06 00:50:40|87481|87431|87482.1|87432.1|87483.3|87433.3|87478.7|87428.7|37
1633481450000|2021-10-06 00:50:50|87482.8|87432.8|87480.9|87430.9|87482.8|87432.8|87480.6|87430.6|29
1633481460000|2021-10-06 00:51:00|87480.6|87430.6|87483.9|87433.9|87483.9|87433.9|87480.1|87430.1|38
1633481470000|2021-10-06 00:51:10|87481.9|87431.9|87482|87432|87482.8|87432.8|87480.8|87430.8|27
1633481480000|2021-10-06 00:51:20|87480.4|87430.4|87480.7|87430.7|87480.9|87430.9|87480|87430|20
1633481490000|2021-10-06 00:51:30|87480.6|87430.6|87482.9|87432.9|87485.8|87435.8|87480.3|87430.3|19
1633481500000|2021-10-06 00:51:40|87482.7|87432.7|87477.6|87427.6|87482.7|87432.7|87477.5|87427.5|27
1633481510000|2021-10-06 00:51:50|87478.1|87428.1|87477.3|87427.3|87478.3|87428.3|87477.1|87427.1|35
1633481520000|2021-10-06 00:52:00|87477.8|87427.8|87475.3|87425.3|87479.5|87429.5|87475.1|87425.1|34
1633481530000|2021-10-06 00:52:10|87475.1|87425.1|87477.8|87427.8|87482.4|87432.4|87475.1|87425.1|40
1633481540000|2021-10-06 00:52:20|87478|87428|87477.4|87427.4|87481.6|87431.6|87476.8|87426.8|32
1633481550000|2021-10-06 00:52:30|87477|87427|87476.2|87426.2|87478.2|87428.2|87475.6|87425.6|31
1633481560000|2021-10-06 00:52:40|87476.3|87426.3|87479.4|87429.4|87481.7|87431.7|87476.3|87426.3|32
1633481570000|2021-10-06 00:52:50|87478.8|87428.8|87479.9|87429.9|87480.4|87430.4|87478.2|87428.2|26
1633481580000|2021-10-06 00:53:00|87480|87430|87479.4|87429.4|87480|87430|87478.1|87428.1|36
1633481590000|2021-10-06 00:53:10|87479.3|87429.3|87477.5|87427.5|87483.7|87433.7|87476.9|87426.9|37
1633481600000|2021-10-06 00:53:20|87477.1|87427.1|87476.6|87426.6|87480.3|87430.3|87476.3|87426.3|35
1633481610000|2021-10-06 00:53:30|87476.7|87426.7|87476.4|87426.4|87478|87428|87475.2|87425.2|34
1633481620000|2021-10-06 00:53:40|87476.2|87426.2|87471|87421|87476.8|87426.8|87470.2|87420.2|47
1633481630000|2021-10-06 00:53:50|87472|87422|87468.1|87418.1|87473.1|87423.1|87467.8|87417.8|44
1633481640000|2021-10-06 00:54:00|87468|87418|87468.7|87418.7|87468.7|87418.7|87467.2|87417.2|22
1633481650000|2021-10-06 00:54:10|87468.2|87418.2|87468.2|87418.2|87470.9|87420.9|87466.7|87416.7|42
1633481660000|2021-10-06 00:54:20|87469.2|87419.2|87468.9|87418.9|87470.9|87420.9|87468.8|87418.8|30
1633481670000|2021-10-06 00:54:30|87469|87419|87467.8|87417.8|87472.2|87422.2|87466.9|87416.9|41
1633481680000|2021-10-06 00:54:40|87467.9|87417.9|87462.4|87412.4|87470.3|87420.3|87461.9|87411.9|47
1633481690000|2021-10-06 00:54:50|87460.8|87410.8|87466.7|87416.7|87467.1|87417.1|87460.8|87410.8|54
1633481700000|2021-10-06 00:55:00|87467|87417|87464.8|87414.8|87471.1|87421.1|87462.6|87412.6|46
1633481710000|2021-10-06 00:55:10|87462.7|87412.7|87462.2|87412.2|87464.7|87414.7|87460.1|87410.1|35
1633481720000|2021-10-06 00:55:20|87462.3|87412.3|87464.2|87414.2|87465.1|87415.1|87461.5|87411.5|42
1633481730000|2021-10-06 00:55:30|87464.4|87414.4|87465.5|87415.5|87468.8|87418.8|87464.4|87414.4|24
1633481740000|2021-10-06 00:55:40|87465.6|87415.6|87468.5|87418.5|87470.7|87420.7|87465.5|87415.5|36
1633481750000|2021-10-06 00:55:50|87468.9|87418.9|87475.4|87425.4|87476.7|87426.7|87468.9|87418.9|32
1633481760000|2021-10-06 00:56:00|87475.5|87425.5|87472.4|87422.4|87475.8|87425.8|87472.2|87422.2|35
1633481770000|2021-10-06 00:56:10|87472.3|87422.3|87471.7|87421.7|87472.8|87422.8|87471.5|87421.5|24
1633481780000|2021-10-06 00:56:20|87471.9|87421.9|87475|87425|87477.7|87427.7|87471.9|87421.9|22
1633481790000|2021-10-06 00:56:30|87472|87422|87473.8|87423.8|87473.8|87423.8|87471.9|87421.9|12
1633481800000|2021-10-06 00:56:40|87473.5|87423.5|87481.3|87431.3|87483.5|87433.5|87473.5|87423.5|28
1633481810000|2021-10-06 00:56:50|87480|87430|87481.6|87431.6|87482.4|87432.4|87479.6|87429.6|29
1633481820000|2021-10-06 00:57:00|87481.5|87431.5|87482.8|87432.8|87484.7|87434.7|87481.5|87431.5|28
1633481830000|2021-10-06 00:57:10|87485.1|87435.1|87483.5|87433.5|87485.1|87435.1|87483.5|87433.5|6
1633481840000|2021-10-06 00:57:20|87482.9|87432.9|87487.5|87437.5|87489.2|87439.2|87482.9|87432.9|42
1633481850000|2021-10-06 00:57:30|87487.3|87437.3|87485.3|87435.3|87487.3|87437.3|87484.2|87434.2|25
1633481860000|2021-10-06 00:57:40|87485|87435|87484.8|87434.8|87485.8|87435.8|87483.8|87433.8|27
1633481870000|2021-10-06 00:57:50|87484.2|87434.2|87486.5|87436.5|87486.5|87436.5|87482.9|87432.9|20
1633481880000|2021-10-06 00:58:00|87486.4|87436.4|87484.2|87434.2|87490.5|87440.5|87484.2|87434.2|32
1633481890000|2021-10-06 00:58:10|87484.4|87434.4|87483.4|87433.4|87485.7|87435.7|87482.3|87432.3|34
1633481900000|2021-10-06 00:58:20|87480.8|87430.8|87480.6|87430.6|87481.4|87431.4|87480.6|87430.6|18
1633481910000|2021-10-06 00:58:30|87480|87430|87485.2|87435.2|87485.4|87435.4|87480|87430|25
1633481920000|2021-10-06 00:58:40|87484.9|87434.9|87482.8|87432.8|87485|87435|87482.8|87432.8|21
1633481930000|2021-10-06 00:58:50|87482.2|87432.2|87483.3|87433.3|87485.8|87435.8|87480.2|87430.2|22
1633481940000|2021-10-06 00:59:00|87482.6|87432.6|87482.1|87432.1|87488|87438|87480.8|87430.8|32
1633481950000|2021-10-06 00:59:10|87482|87432|87481|87431|87482|87432|87479.5|87429.5|30
1633481960000|2021-10-06 00:59:20|87480.8|87430.8|87482.4|87432.4|87486.5|87436.5|87480.8|87430.8|19
1633481970000|2021-10-06 00:59:30|87482.5|87432.5|87482.5|87432.5|87484.9|87434.9|87482.4|87432.4|31
1633481980000|2021-10-06 00:59:40|87481.7|87431.7|87478.4|87428.4|87482.3|87432.3|87478.3|87428.3|23
1633481990000|2021-10-06 00:59:50|87478.8|87428.8|87480.9|87430.9|87485.1|87435.1|87477.9|87427.9|33
1633482000000|2021-10-06 01:00:00|87479.3|87429.3|87474.7|87424.7|87480.8|87430.8|87474.5|87424.5|42
1633482010000|2021-10-06 01:00:10|87476.9|87426.9|87467.6|87417.6|87476.9|87426.9|87452.4|87402.4|68
1633482020000|2021-10-06 01:00:20|87467.7|87417.7|87474.3|87424.3|87475|87425|87466.9|87416.9|56
1633482030000|2021-10-06 01:00:30|87474.4|87424.4|87474.9|87424.9|87480|87430|87474.3|87424.3|55
1633482040000|2021-10-06 01:00:40|87475.2|87425.2|87476|87426|87476.6|87426.6|87473.9|87423.9|44
1633482050000|2021-10-06 01:00:50|87474.8|87424.8|87473.3|87423.3|87476|87426|87473.3|87423.3|38
1633482060000|2021-10-06 01:01:00|87473.8|87423.8|87477|87427|87477.1|87427.1|87472.4|87422.4|50
1633482070000|2021-10-06 01:01:10|87477.2|87427.2|87473.3|87423.3|87477.3|87427.3|87472.9|87422.9|59
1633482080000|2021-10-06 01:01:20|87472.5|87422.5|87470.6|87420.6|87474.1|87424.1|87467.9|87417.9|59
1633482090000|2021-10-06 01:01:30|87469.3|87419.3|87465.9|87415.9|87469.9|87419.9|87465.9|87415.9|51
1633482100000|2021-10-06 01:01:40|87468.2|87418.2|87468.8|87418.8|87470.7|87420.7|87465.5|87415.5|45
1633482110000|2021-10-06 01:01:50|87469.1|87419.1|87465.1|87415.1|87469.2|87419.2|87463.3|87413.3|53
1633482120000|2021-10-06 01:02:00|87464.9|87414.9|87471.9|87421.9|87474.5|87424.5|87464.6|87414.6|58
1633482130000|2021-10-06 01:02:10|87472.9|87422.9|87469.8|87419.8|87473.4|87423.4|87469.3|87419.3|39
1633482140000|2021-10-06 01:02:20|87470.2|87420.2|87471.2|87421.2|87473|87423|87468.8|87418.8|36
1633482150000|2021-10-06 01:02:30|87470.8|87420.8|87474.9|87424.9|87476.1|87426.1|87470.3|87420.3|46
1633482160000|2021-10-06 01:02:40|87474.8|87424.8|87475.1|87425.1|87476.2|87426.2|87474.1|87424.1|36
1633482170000|2021-10-06 01:02:50|87475.6|87425.6|87471.2|87421.2|87476.7|87426.7|87466.2|87416.2|47
1633482180000|2021-10-06 01:03:00|87471|87421|87470.7|87420.7|87476.1|87426.1|87469.9|87419.9|50
1633482190000|2021-10-06 01:03:10|87470.6|87420.6|87475.2|87425.2|87475.2|87425.2|87468.8|87418.8|33
1633482200000|2021-10-06 01:03:20|87474.9|87424.9|87470.7|87420.7|87475.3|87425.3|87470.7|87420.7|29
1633482210000|2021-10-06 01:03:30|87471|87421|87470.7|87420.7|87474.2|87424.2|87470.3|87420.3|31
1633482220000|2021-10-06 01:03:40|87470.8|87420.8|87474.9|87424.9|87477|87427|87470.5|87420.5|30
1633482230000|2021-10-06 01:03:50|87474.8|87424.8|87472.7|87422.7|87475.6|87425.6|87471.5|87421.5|34
1633482240000|2021-10-06 01:04:00|87472.4|87422.4|87472.3|87422.3|87473.3|87423.3|87468.1|87418.1|57
1633482250000|2021-10-06 01:04:10|87472.1|87422.1|87471.1|87421.1|87472.1|87422.1|87467.5|87417.5|36
1633482260000|2021-10-06 01:04:20|87471.3|87421.3|87472.5|87422.5|87473.5|87423.5|87469.9|87419.9|33
1633482270000|2021-10-06 01:04:30|87471.9|87421.9|87470.5|87420.5|87472.6|87422.6|87470.3|87420.3|40
1633482280000|2021-10-06 01:04:40|87470.3|87420.3|87472.5|87422.5|87472.9|87422.9|87469.8|87419.8|31
1633482290000|2021-10-06 01:04:50|87472.6|87422.6|87471.8|87421.8|87472.6|87422.6|87468.7|87418.7|31
1633482300000|2021-10-06 01:05:00|87471.3|87421.3|87474.2|87424.2|87477.7|87427.7|87470.5|87420.5|58
1633482310000|2021-10-06 01:05:10|87473.1|87423.1|87471|87421|87473.4|87423.4|87470.9|87420.9|40
1633482320000|2021-10-06 01:05:20|87471.5|87421.5|87472.5|87422.5|87474.1|87424.1|87471.5|87421.5|26
1633482330000|2021-10-06 01:05:30|87472.4|87422.4|87482.1|87432.1|87482.8|87432.8|87472|87422|52
1633482340000|2021-10-06 01:05:40|87482|87432|87477.5|87427.5|87482|87432|87477.3|87427.3|45
1633482350000|2021-10-06 01:05:50|87477.6|87427.6|87476.3|87426.3|87477.6|87427.6|87475.6|87425.6|32
1633482360000|2021-10-06 01:06:00|87476.1|87426.1|87480.3|87430.3|87481.2|87431.2|87476|87426|27
1633482370000|2021-10-06 01:06:10|87479.7|87429.7|87477.8|87427.8|87483.6|87433.6|87477.6|87427.6|34
1633482380000|2021-10-06 01:06:20|87478.4|87428.4|87478.9|87428.9|87478.9|87428.9|87477.4|87427.4|24
1633482390000|2021-10-06 01:06:30|87478.2|87428.2|87480.8|87430.8|87481.2|87431.2|87476.9|87426.9|37
1633482400000|2021-10-06 01:06:40|87479.3|87429.3|87479.2|87429.2|87479.7|87429.7|87479.1|87429.1|9
1633482410000|2021-10-06 01:06:50|87479.5|87429.5|87479.2|87429.2|87482|87432|87478.6|87428.6|33
1633482420000|2021-10-06 01:07:00|87479.9|87429.9|87486.1|87436.1|87487.4|87437.4|87479.8|87429.8|38
1633482430000|2021-10-06 01:07:10|87486.5|87436.5|87478.5|87428.5|87486.5|87436.5|87477.7|87427.7|37
1633482440000|2021-10-06 01:07:20|87478.7|87428.7|87478.3|87428.3|87479.1|87429.1|87477.8|87427.8|30
1633482450000|2021-10-06 01:07:30|87477.8|87427.8|87483.6|87433.6|87483.6|87433.6|87477.8|87427.8|30
1633482460000|2021-10-06 01:07:40|87484|87434|87482|87432|87485|87435|87481.7|87431.7|23
1633482470000|2021-10-06 01:07:50|87481.3|87431.3|87484.6|87434.6|87484.9|87434.9|87481.3|87431.3|22
1633482480000|2021-10-06 01:08:00|87483.8|87433.8|87497.4|87447.4|87498.3|87448.3|87483.1|87433.1|39
1633482490000|2021-10-06 01:08:10|87496.5|87446.5|87505.1|87455.1|87506.1|87456.1|87496.3|87446.3|45
1633482500000|2021-10-06 01:08:20|87505.2|87455.2|87501.9|87451.9|87509|87459|87500.4|87450.4|42
1633482510000|2021-10-06 01:08:30|87502|87452|87505.5|87455.5|87507.1|87457.1|87502|87452|44
1633482520000|2021-10-06 01:08:40|87505.6|87455.6|87505.7|87455.7|87510.9|87460.9|87505.6|87455.6|37
1633482530000|2021-10-06 01:08:50|87505.4|87455.4|87501.1|87451.1|87505.5|87455.5|87500.6|87450.6|32
1633482540000|2021-10-06 01:09:00|87502.1|87452.1|87495.4|87445.4|87502.1|87452.1|87495.1|87445.1|38
1633482550000|2021-10-06 01:09:10|87495.1|87445.1|87499|87449|87502.4|87452.4|87495.1|87445.1|22
1633482560000|2021-10-06 01:09:20|87498.9|87448.9|87503.1|87453.1|87503.1|87453.1|87498.9|87448.9|24
1633482570000|2021-10-06 01:09:30|87502.2|87452.2|87505.7|87455.7|87507.1|87457.1|87499.6|87449.6|20
1633482580000|2021-10-06 01:09:40|87505.8|87455.8|87508.8|87458.8|87510.4|87460.4|87504|87454|41
1633482590000|2021-10-06 01:09:50|87508.2|87458.2|87505.1|87455.1|87511.5|87461.5|87505.1|87455.1|29
1633482600000|2021-10-06 01:10:00|87505.6|87455.6|87511.7|87461.7|87511.8|87461.8|87505.2|87455.2|40
1633482610000|2021-10-06 01:10:10|87511.6|87461.6|87509.5|87459.5|87511.6|87461.6|87509.5|87459.5|24
1633482620000|2021-10-06 01:10:20|87509.9|87459.9|87507.3|87457.3|87515.4|87465.4|87506.1|87456.1|35
1633482630000|2021-10-06 01:10:30|87506.3|87456.3|87507.1|87457.1|87507.9|87457.9|87501|87451|32
1633482640000|2021-10-06 01:10:40|87506.5|87456.5|87506|87456|87507.5|87457.5|87504.1|87454.1|29
1633482650000|2021-10-06 01:10:50|87505.9|87455.9|87507|87457|87510|87460|87505.9|87455.9|23
1633482660000|2021-10-06 01:11:00|87507.2|87457.2|87506.4|87456.4|87507.2|87457.2|87505.6|87455.6|23
1633482670000|2021-10-06 01:11:10|87506.7|87456.7|87510.2|87460.2|87512.5|87462.5|87506.7|87456.7|29
1633482680000|2021-10-06 01:11:20|87510.7|87460.7|87505.8|87455.8|87510.7|87460.7|87505.8|87455.8|28
1633482690000|2021-10-06 01:11:30|87505.9|87455.9|87507|87457|87509.6|87459.6|87505.7|87455.7|28
1633482700000|2021-10-06 01:11:40|87506.8|87456.8|87508.9|87458.9|87509.9|87459.9|87506.8|87456.8|22
1633482710000|2021-10-06 01:11:50|87508.6|87458.6|87507.4|87457.4|87508.6|87458.6|87505.5|87455.5|31
1633482720000|2021-10-06 01:12:00|87506.9|87456.9|87511.6|87461.6|87511.6|87461.6|87506.2|87456.2|31
1633482730000|2021-10-06 01:12:10|87511.8|87461.8|87511.6|87461.6|87515.1|87465.1|87510|87460|37
1633482740000|2021-10-06 01:12:20|87511.7|87461.7|87512.6|87462.6|87514.8|87464.8|87511.7|87461.7|35
1633482750000|2021-10-06 01:12:30|87512.2|87462.2|87513.1|87463.1|87514.9|87464.9|87512.2|87462.2|20
1633482760000|2021-10-06 01:12:40|87514.5|87464.5|87515.5|87465.5|87516.4|87466.4|87514|87464|21
1633482770000|2021-10-06 01:12:50|87515.8|87465.8|87514|87464|87515.8|87465.8|87513.1|87463.1|23
1633482780000|2021-10-06 01:13:00|87514.2|87464.2|87511.4|87461.4|87516.6|87466.6|87511|87461|46
1633482790000|2021-10-06 01:13:10|87512.5|87462.5|87512.6|87462.6|87515.2|87465.2|87511.3|87461.3|23
1633482800000|2021-10-06 01:13:20|87512.9|87462.9|87512.7|87462.7|87518.1|87468.1|87512.6|87462.6|30
1633482810000|2021-10-06 01:13:30|87512.3|87462.3|87514.3|87464.3|87515.4|87465.4|87511.4|87461.4|29
1633482820000|2021-10-06 01:13:40|87514.4|87464.4|87510|87460|87515.5|87465.5|87509|87459|33
1633482830000|2021-10-06 01:13:50|87508.5|87458.5|87509.6|87459.6|87515.1|87465.1|87508.5|87458.5|37
1633482840000|2021-10-06 01:14:00|87510.8|87460.8|87509.7|87459.7|87511.9|87461.9|87508.6|87458.6|35
1633482850000|2021-10-06 01:14:10|87510.5|87460.5|87510.5|87460.5|87513.7|87463.7|87509.1|87459.1|27
1633482860000|2021-10-06 01:14:20|87509.9|87459.9|87510.5|87460.5|87510.5|87460.5|87509.6|87459.6|25
1633482870000|2021-10-06 01:14:30|87511.3|87461.3|87508.5|87458.5|87512.5|87462.5|87508.5|87458.5|11
1633482880000|2021-10-06 01:14:40|87508.8|87458.8|87512.3|87462.3|87514.9|87464.9|87508.8|87458.8|15
1633482890000|2021-10-06 01:14:50|87512.7|87462.7|87512.5|87462.5|87516.2|87466.2|87510|87460|43
1633482900000|2021-10-06 01:15:00|87511.8|87461.8|87513.8|87463.8|87517.7|87467.7|87511.2|87461.2|42
1633482910000|2021-10-06 01:15:10|87513.9|87463.9|87515.8|87465.8|87518|87468|87513.4|87463.4|53
1633482920000|2021-10-06 01:15:20|87515.5|87465.5|87515.3|87465.3|87515.8|87465.8|87513.8|87463.8|33
1633482930000|2021-10-06 01:15:30|87517.5|87467.5|87517|87467|87518.3|87468.3|87515.1|87465.1|43
1633482940000|2021-10-06 01:15:40|87517.1|87467.1|87512.4|87462.4|87517.1|87467.1|87512|87462|28
1633482950000|2021-10-06 01:15:50|87512.1|87462.1|87515.8|87465.8|87518.5|87468.5|87511.9|87461.9|45
1633482960000|2021-10-06 01:16:00|87514.8|87464.8|87513.8|87463.8|87517|87467|87509.7|87459.7|47
1633482970000|2021-10-06 01:16:10|87512.7|87462.7|87510.3|87460.3|87513.3|87463.3|87509.5|87459.5|22
1633482980000|2021-10-06 01:16:20|87510.1|87460.1|87513.2|87463.2|87515|87465|87510.1|87460.1|22
1633482990000|2021-10-06 01:16:30|87518.4|87468.4|87512.8|87462.8|87518.4|87468.4|87512.8|87462.8|32
1633483000000|2021-10-06 01:16:40|87512.6|87462.6|87513.2|87463.2|87516.4|87466.4|87512.2|87462.2|41
1633483010000|2021-10-06 01:16:50|87513.7|87463.7|87518.3|87468.3|87519.6|87469.6|87513.1|87463.1|53
1633483020000|2021-10-06 01:17:00|87518.1|87468.1|87518.6|87468.6|87520.2|87470.2|87517.2|87467.2|44
1633483030000|2021-10-06 01:17:10|87517.9|87467.9|87516.9|87466.9|87518.7|87468.7|87516.4|87466.4|33
1633483040000|2021-10-06 01:17:20|87517|87467|87516.6|87466.6|87518.7|87468.7|87516.3|87466.3|33
1633483050000|2021-10-06 01:17:30|87517|87467|87517.2|87467.2|87521.4|87471.4|87516.7|87466.7|46
1633483060000|2021-10-06 01:17:40|87516.6|87466.6|87517.3|87467.3|87521.2|87471.2|87516.6|87466.6|40
1633483070000|2021-10-06 01:17:50|87517.4|87467.4|87517|87467|87519.2|87469.2|87515.1|87465.1|41
1633483080000|2021-10-06 01:18:00|87517.1|87467.1|87516.6|87466.6|87518.8|87468.8|87516.3|87466.3|25
1633483090000|2021-10-06 01:18:10|87516.3|87466.3|87516.3|87466.3|87517.6|87467.6|87515.6|87465.6|28
1633483100000|2021-10-06 01:18:20|87516.4|87466.4|87513.3|87463.3|87517.1|87467.1|87512.7|87462.7|29
1633483110000|2021-10-06 01:18:30|87513.5|87463.5|87515.2|87465.2|87519.7|87469.7|87512.1|87462.1|37
1633483120000|2021-10-06 01:18:40|87515|87465|87514|87464|87516.3|87466.3|87512.4|87462.4|40
1633483130000|2021-10-06 01:18:50|87514.6|87464.6|87512.2|87462.2|87514.8|87464.8|87511.3|87461.3|37
1633483140000|2021-10-06 01:19:00|87512.3|87462.3|87515|87465|87516.1|87466.1|87511.9|87461.9|30
1633483150000|2021-10-06 01:19:10|87515.1|87465.1|87514|87464|87515.4|87465.4|87513.6|87463.6|22
1633483160000|2021-10-06 01:19:20|87514.1|87464.1|87513.3|87463.3|87514.2|87464.2|87513.3|87463.3|15
1633483170000|2021-10-06 01:19:30|87513.4|87463.4|87515.3|87465.3|87516.7|87466.7|87513|87463|22
1633483180000|2021-10-06 01:19:40|87514.9|87464.9|87512.2|87462.2|87515|87465|87512.2|87462.2|29
1633483190000|2021-10-06 01:19:50|87512.1|87462.1|87507.4|87457.4|87516.2|87466.2|87507.4|87457.4|25
1633483200000|2021-10-06 01:20:00|87507.5|87457.5|87507.5|87457.5|87508.6|87458.6|87507.5|87457.5|17
1633483210000|2021-10-06 01:20:10|87508.1|87458.1|87511.2|87461.2|87513.7|87463.7|87508|87458|28
1633483220000|2021-10-06 01:20:20|87511.3|87461.3|87506.3|87456.3|87511.3|87461.3|87506.3|87456.3|20
1633483230000|2021-10-06 01:20:30|87506.1|87456.1|87506|87456|87509.8|87459.8|87503.5|87453.5|34
1633483240000|2021-10-06 01:20:40|87506.2|87456.2|87507.3|87457.3|87508.6|87458.6|87505.5|87455.5|41
1633483250000|2021-10-06 01:20:50|87508.2|87458.2|87512.5|87462.5|87514.5|87464.5|87508.1|87458.1|32
1633483260000|2021-10-06 01:21:00|87511.2|87461.2|87511|87461|87512.3|87462.3|87510.5|87460.5|26
1633483270000|2021-10-06 01:21:10|87511.6|87461.6|87513.7|87463.7|87514.1|87464.1|87510.8|87460.8|32
1633483280000|2021-10-06 01:21:20|87514|87464|87511.4|87461.4|87516.7|87466.7|87511|87461|30
1633483290000|2021-10-06 01:21:30|87511.3|87461.3|87512|87462|87512.9|87462.9|87511.3|87461.3|25
1633483300000|2021-10-06 01:21:40|87511.8|87461.8|87511|87461|87514.4|87464.4|87511|87461|26
1633483310000|2021-10-06 01:21:50|87510.9|87460.9|87509.3|87459.3|87513.2|87463.2|87508.6|87458.6|46
1633483320000|2021-10-06 01:22:00|87509.4|87459.4|87509.7|87459.7|87510.8|87460.8|87508.6|87458.6|32
1633483330000|2021-10-06 01:22:10|87509.6|87459.6|87506|87456|87509.6|87459.6|87505.9|87455.9|28
1633483340000|2021-10-06 01:22:20|87506.2|87456.2|87506.4|87456.4|87507.4|87457.4|87503.2|87453.2|39
1633483350000|2021-10-06 01:22:30|87506.6|87456.6|87509.2|87459.2|87511.2|87461.2|87506.1|87456.1|28
1633483360000|2021-10-06 01:22:40|87509.3|87459.3|87507.9|87457.9|87509.4|87459.4|87507.9|87457.9|20
1633483370000|2021-10-06 01:22:50|87508.3|87458.3|87507.8|87457.8|87508.3|87458.3|87507|87457|13
1633483380000|2021-10-06 01:23:00|87506.2|87456.2|87506.5|87456.5|87513.1|87463.1|87505.3|87455.3|34
1633483390000|2021-10-06 01:23:10|87506.4|87456.4|87508.6|87458.6|87509.4|87459.4|87506.1|87456.1|14
1633483400000|2021-10-06 01:23:20|87508.7|87458.7|87509.4|87459.4|87514.1|87464.1|87508.2|87458.2|13
1633483410000|2021-10-06 01:23:30|87509.5|87459.5|87509|87459|87510.9|87460.9|87508.7|87458.7|20
1633483420000|2021-10-06 01:23:40|87509.7|87459.7|87509.5|87459.5|87513|87463|87509.1|87459.1|16
1633483430000|2021-10-06 01:23:50|87507.5|87457.5|87508.1|87458.1|87509.3|87459.3|87507.5|87457.5|10
1633483440000|2021-10-06 01:24:00|87507.9|87457.9|87508.5|87458.5|87511.2|87461.2|87507|87457|27
1633483450000|2021-10-06 01:24:10|87509.2|87459.2|87508.9|87458.9|87509.9|87459.9|87508.6|87458.6|12
1633483460000|2021-10-06 01:24:20|87509.5|87459.5|87507.6|87457.6|87509.5|87459.5|87506.8|87456.8|14
1633483470000|2021-10-06 01:24:30|87507.5|87457.5|87507.2|87457.2|87516.3|87466.3|87506.6|87456.6|28
1633483480000|2021-10-06 01:24:40|87507.3|87457.3|87507.9|87457.9|87507.9|87457.9|87506.6|87456.6|19
1633483490000|2021-10-06 01:24:50|87507.8|87457.8|87510.8|87460.8|87514.6|87464.6|87507.8|87457.8|24
1633483500000|2021-10-06 01:25:00|87510.2|87460.2|87506.8|87456.8|87510.2|87460.2|87506.4|87456.4|27
1633483510000|2021-10-06 01:25:10|87506.4|87456.4|87509.9|87459.9|87511.6|87461.6|87505.5|87455.5|21
1633483520000|2021-10-06 01:25:20|87509.7|87459.7|87507|87457|87514.8|87464.8|87505.2|87455.2|26
1633483530000|2021-10-06 01:25:30|87506.7|87456.7|87504.9|87454.9|87507.2|87457.2|87504.2|87454.2|28
1633483540000|2021-10-06 01:25:40|87505|87455|87511.4|87461.4|87515.1|87465.1|87505|87455|37
1633483550000|2021-10-06 01:25:50|87515.6|87465.6|87513.1|87463.1|87515.6|87465.6|87512.5|87462.5|27
1633483560000|2021-10-06 01:26:00|87513.3|87463.3|87515.6|87465.6|87515.6|87465.6|87512.7|87462.7|14
1633483570000|2021-10-06 01:26:10|87515.9|87465.9|87514|87464|87517.6|87467.6|87512.9|87462.9|33
1633483580000|2021-10-06 01:26:20|87513.1|87463.1|87511.8|87461.8|87516.1|87466.1|87511|87461|30
1633483590000|2021-10-06 01:26:30|87512.6|87462.6|87514.8|87464.8|87518.2|87468.2|87512.6|87462.6|32
1633483600000|2021-10-06 01:26:40|87515.2|87465.2|87515.5|87465.5|87518.1|87468.1|87515.2|87465.2|28
1633483610000|2021-10-06 01:26:50|87515.8|87465.8|87514|87464|87515.8|87465.8|87513.7|87463.7|35
1633483620000|2021-10-06 01:27:00|87513.4|87463.4|87516.9|87466.9|87517.5|87467.5|87513.3|87463.3|27
1633483630000|2021-10-06 01:27:10|87515.8|87465.8|87514.5|87464.5|87516.2|87466.2|87513.8|87463.8|29
1633483640000|2021-10-06 01:27:20|87514.4|87464.4|87518.9|87468.9|87518.9|87468.9|87514|87464|18
1633483650000|2021-10-06 01:27:30|87517.9|87467.9|87521.3|87471.3|87521.3|87471.3|87514.4|87464.4|35
1633483660000|2021-10-06 01:27:40|87520.9|87470.9|87519.1|87469.1|87520.9|87470.9|87517.7|87467.7|39
1633483670000|2021-10-06 01:27:50|87519.3|87469.3|87518.5|87468.5|87520|87470|87518.1|87468.1|33
1633483680000|2021-10-06 01:28:00|87518.4|87468.4|87517.8|87467.8|87519.3|87469.3|87517.3|87467.3|26
1633483690000|2021-10-06 01:28:10|87517.6|87467.6|87517.6|87467.6|87522|87472|87517.4|87467.4|39
1633483700000|2021-10-06 01:28:20|87517.7|87467.7|87521.6|87471.6|87530.8|87480.8|87517.7|87467.7|43
1633483710000|2021-10-06 01:28:30|87521.7|87471.7|87521.6|87471.6|87523.3|87473.3|87520.1|87470.1|35
1633483720000|2021-10-06 01:28:40|87522.1|87472.1|87518.6|87468.6|87522.1|87472.1|87518.4|87468.4|35
1633483730000|2021-10-06 01:28:50|87518.7|87468.7|87519.8|87469.8|87519.9|87469.9|87517.7|87467.7|26
1633483740000|2021-10-06 01:29:00|87519.9|87469.9|87517.8|87467.8|87519.9|87469.9|87517.4|87467.4|17
1633483750000|2021-10-06 01:29:10|87517.9|87467.9|87519.1|87469.1|87520|87470|87516.9|87466.9|29
1633483760000|2021-10-06 01:29:20|87519.2|87469.2|87522|87472|87522|87472|87518.5|87468.5|19
1633483770000|2021-10-06 01:29:30|87522.2|87472.2|87519.9|87469.9|87522.2|87472.2|87519.5|87469.5|35
1633483780000|2021-10-06 01:29:40|87520|87470|87519.7|87469.7|87520.3|87470.3|87519.5|87469.5|15
1633483790000|2021-10-06 01:29:50|87520|87470|87524.2|87474.2|87524.2|87474.2|87519.7|87469.7|21
1633483800000|2021-10-06 01:30:00|87524.1|87474.1|87519.4|87469.4|87524.1|87474.1|87518.8|87468.8|42
1633483810000|2021-10-06 01:30:10|87516.7|87466.7|87519.6|87469.6|87521.3|87471.3|87516.5|87466.5|40
1633483820000|2021-10-06 01:30:20|87520|87470|87518.7|87468.7|87520|87470|87518.4|87468.4|35
1633483830000|2021-10-06 01:30:30|87518.9|87468.9|87520.1|87470.1|87521.7|87471.7|87518.6|87468.6|24
1633483840000|2021-10-06 01:30:40|87520.4|87470.4|87521.1|87471.1|87522|87472|87518.9|87468.9|22
1633483850000|2021-10-06 01:30:50|87519.6|87469.6|87519.3|87469.3|87521.4|87471.4|87519|87469|15
1633483860000|2021-10-06 01:31:00|87519.8|87469.8|87520.7|87470.7|87522.8|87472.8|87519.4|87469.4|16
1633483870000|2021-10-06 01:31:10|87520.6|87470.6|87523|87473|87525.3|87475.3|87520.1|87470.1|38
1633483880000|2021-10-06 01:31:20|87522.8|87472.8|87523.7|87473.7|87531|87481|87519.8|87469.8|49
1633483890000|2021-10-06 01:31:30|87523.8|87473.8|87518.9|87468.9|87525.5|87475.5|87517.6|87467.6|44
1633483900000|2021-10-06 01:31:40|87518.1|87468.1|87519.1|87469.1|87520.8|87470.8|87518|87468|36
1633483910000|2021-10-06 01:31:50|87519.4|87469.4|87519.6|87469.6|87519.6|87469.6|87518.1|87468.1|27
1633483920000|2021-10-06 01:32:00|87519.5|87469.5|87519.7|87469.7|87521.3|87471.3|87519|87469|39
1633483930000|2021-10-06 01:32:10|87519.6|87469.6|87520.8|87470.8|87520.8|87470.8|87518|87468|35
1633483940000|2021-10-06 01:32:20|87520.9|87470.9|87520.1|87470.1|87523|87473|87518.7|87468.7|43
1633483950000|2021-10-06 01:32:30|87520|87470|87518.9|87468.9|87520.8|87470.8|87518.8|87468.8|32
1633483960000|2021-10-06 01:32:40|87519.1|87469.1|87521.1|87471.1|87524.4|87474.4|87518.8|87468.8|29
1633483970000|2021-10-06 01:32:50|87521|87471|87536.9|87486.9|87538.6|87488.6|87521|87471|51
1633483980000|2021-10-06 01:33:00|87536.7|87486.7|87533.5|87483.5|87541|87491|87533.5|87483.5|56
1633483990000|2021-10-06 01:33:10|87533.3|87483.3|87530.9|87480.9|87534.7|87484.7|87530.5|87480.5|42
1633484000000|2021-10-06 01:33:20|87532.4|87482.4|87531.9|87481.9|87535.7|87485.7|87531.7|87481.7|33
1633484010000|2021-10-06 01:33:30|87532|87482|87533.9|87483.9|87535.4|87485.4|87530.1|87480.1|37
1633484020000|2021-10-06 01:33:40|87533.8|87483.8|87537.5|87487.5|87539.5|87489.5|87532.5|87482.5|35
1633484030000|2021-10-06 01:33:50|87535.6|87485.6|87536.4|87486.4|87536.4|87486.4|87534|87484|42
1633484040000|2021-10-06 01:34:00|87536.5|87486.5|87540.4|87490.4|87542|87492|87536.5|87486.5|38
1633484050000|2021-10-06 01:34:10|87540.5|87490.5|87534.2|87484.2|87540.5|87490.5|87534|87484|44
1633484060000|2021-10-06 01:34:20|87534.3|87484.3|87533.5|87483.5|87534.3|87484.3|87531.8|87481.8|30
1633484070000|2021-10-06 01:34:30|87532.9|87482.9|87535.8|87485.8|87537.1|87487.1|87532.6|87482.6|24
1633484080000|2021-10-06 01:34:40|87536|87486|87535.2|87485.2|87539.8|87489.8|87534.7|87484.7|33
1633484090000|2021-10-06 01:34:50|87535.3|87485.3|87535.4|87485.4|87536.1|87486.1|87534.6|87484.6|27
1633484100000|2021-10-06 01:35:00|87535.3|87485.3|87534.7|87484.7|87537.7|87487.7|87534.7|87484.7|27
1633484110000|2021-10-06 01:35:10|87534.9|87484.9|87543.2|87493.2|87543.2|87493.2|87534.7|87484.7|34
1633484120000|2021-10-06 01:35:20|87545.4|87495.4|87546.9|87496.9|87549.6|87499.6|87541.1|87491.1|52
1633484130000|2021-10-06 01:35:30|87547|87497|87547.6|87497.6|87547.9|87497.9|87546.3|87496.3|39
1633484140000|2021-10-06 01:35:40|87547.7|87497.7|87549.1|87499.1|87553.8|87503.8|87546.9|87496.9|43
1633484150000|2021-10-06 01:35:50|87549|87499|87553.5|87503.5|87553.5|87503.5|87549|87499|42
1633484160000|2021-10-06 01:36:00|87553.8|87503.8|87550.5|87500.5|87553.9|87503.9|87550.5|87500.5|41
1633484170000|2021-10-06 01:36:10|87550.7|87500.7|87555|87505|87556.4|87506.4|87549|87499|38
1633484180000|2021-10-06 01:36:20|87554.4|87504.4|87559.5|87509.5|87559.5|87509.5|87551.5|87501.5|34
1633484190000|2021-10-06 01:36:30|87559.3|87509.3|87556.7|87506.7|87562.4|87512.4|87555.4|87505.4|41
1633484200000|2021-10-06 01:36:40|87556.8|87506.8|87560.4|87510.4|87562.3|87512.3|87556.3|87506.3|33
1633484210000|2021-10-06 01:36:50|87560.7|87510.7|87559.3|87509.3|87562.5|87512.5|87558.1|87508.1|52
1633484220000|2021-10-06 01:37:00|87559.2|87509.2|87558.9|87508.9|87563|87513|87557.2|87507.2|43
1633484230000|2021-10-06 01:37:10|87557.7|87507.7|87555.7|87505.7|87558.3|87508.3|87555.5|87505.5|41
1633484240000|2021-10-06 01:37:20|87555.6|87505.6|87551.1|87501.1|87557.2|87507.2|87550|87500|46
1633484250000|2021-10-06 01:37:30|87550.6|87500.6|87540.2|87490.2|87550.6|87500.6|87540.2|87490.2|50
1633484260000|2021-10-06 01:37:40|87539.4|87489.4|87530.7|87480.7|87539.9|87489.9|87530.7|87480.7|52
1633484270000|2021-10-06 01:37:50|87530.2|87480.2|87532.6|87482.6|87534.2|87484.2|87530.2|87480.2|42
1633484280000|2021-10-06 01:38:00|87532.1|87482.1|87530.6|87480.6|87532.5|87482.5|87530.6|87480.6|32
1633484290000|2021-10-06 01:38:10|87531|87481|87526.1|87476.1|87531.9|87481.9|87525.8|87475.8|56
1633484300000|2021-10-06 01:38:20|87526|87476|87519.6|87469.6|87526.5|87476.5|87519.6|87469.6|43
1633484310000|2021-10-06 01:38:30|87519.4|87469.4|87522|87472|87522.8|87472.8|87519.2|87469.2|50
1633484320000|2021-10-06 01:38:40|87522.1|87472.1|87520.1|87470.1|87522.3|87472.3|87519.3|87469.3|48
1633484330000|2021-10-06 01:38:50|87520|87470|87520.3|87470.3|87520.6|87470.6|87519.8|87469.8|32
1633484340000|2021-10-06 01:39:00|87520|87470|87518.1|87468.1|87520.3|87470.3|87517.9|87467.9|44
1633484350000|2021-10-06 01:39:10|87517.9|87467.9|87517|87467|87518.1|87468.1|87516.3|87466.3|32
1633484360000|2021-10-06 01:39:20|87517.2|87467.2|87516.4|87466.4|87517.5|87467.5|87512.5|87462.5|50
1633484370000|2021-10-06 01:39:30|87515.9|87465.9|87519.4|87469.4|87520.6|87470.6|87515.5|87465.5|42
1633484380000|2021-10-06 01:39:40|87519.2|87469.2|87522.7|87472.7|87527.4|87477.4|87518.8|87468.8|60
1633484390000|2021-10-06 01:39:50|87522.9|87472.9|87529|87479|87530.8|87480.8|87522.9|87472.9|37
1633484400000|2021-10-06 01:40:00|87529.1|87479.1|87540.1|87490.1|87540.6|87490.6|87528.4|87478.4|62
1633484410000|2021-10-06 01:40:10|87540.3|87490.3|87543.1|87493.1|87544.5|87494.5|87539.7|87489.7|55
1633484420000|2021-10-06 01:40:20|87543|87493|87542.9|87492.9|87547.8|87497.8|87542.8|87492.8|41
1633484430000|2021-10-06 01:40:30|87543|87493|87542.9|87492.9|87543.9|87493.9|87542.4|87492.4|29
1633484440000|2021-10-06 01:40:40|87542.7|87492.7|87548.7|87498.7|87549.5|87499.5|87541.8|87491.8|42
1633484450000|2021-10-06 01:40:50|87548.1|87498.1|87559.2|87509.2|87559.7|87509.7|87547.6|87497.6|56
1633484460000|2021-10-06 01:41:00|87558|87508|87556.5|87506.5|87561.5|87511.5|87556.5|87506.5|58
1633484470000|2021-10-06 01:41:10|87557.1|87507.1|87559.9|87509.9|87559.9|87509.9|87555.5|87505.5|42
1633484480000|2021-10-06 01:41:20|87560.2|87510.2|87559.7|87509.7|87563.6|87513.6|87559.7|87509.7|53
1633484490000|2021-10-06 01:41:30|87559|87509|87553.5|87503.5|87561|87511|87551.5|87501.5|51
1633484500000|2021-10-06 01:41:40|87553.4|87503.4|87541.9|87491.9|87554.5|87504.5|87537.9|87487.9|63
1633484510000|2021-10-06 01:41:50|87541.4|87491.4|87539.6|87489.6|87542.8|87492.8|87539|87489|44
1633484520000|2021-10-06 01:42:00|87539.5|87489.5|87538.9|87488.9|87544.4|87494.4|87537.9|87487.9|56
1633484530000|2021-10-06 01:42:10|87539|87489|87539.2|87489.2|87540.2|87490.2|87536.7|87486.7|53
1633484540000|2021-10-06 01:42:20|87538.9|87488.9|87543.9|87493.9|87543.9|87493.9|87538.3|87488.3|38
1633484550000|2021-10-06 01:42:30|87544.1|87494.1|87537.4|87487.4|87544.1|87494.1|87536.7|87486.7|51
1633484560000|2021-10-06 01:42:40|87537.5|87487.5|87535.7|87485.7|87537.7|87487.7|87534.6|87484.6|28
1633484570000|2021-10-06 01:42:50|87534.9|87484.9|87539.1|87489.1|87541.7|87491.7|87534.9|87484.9|38
1633484580000|2021-10-06 01:43:00|87538|87488|87552.1|87502.1|87553.1|87503.1|87536.1|87486.1|54
1633484590000|2021-10-06 01:43:10|87552.7|87502.7|87553.5|87503.5|87555.1|87505.1|87550.3|87500.3|50
1633484600000|2021-10-06 01:43:20|87553|87503|87553|87503|87554.2|87504.2|87551.7|87501.7|43
1633484610000|2021-10-06 01:43:30|87553.1|87503.1|87550.6|87500.6|87553.1|87503.1|87550.6|87500.6|22
1633484620000|2021-10-06 01:43:40|87549.3|87499.3|87549|87499|87549.6|87499.6|87548.4|87498.4|23
1633484630000|2021-10-06 01:43:50|87549.6|87499.6|87552.8|87502.8|87555.8|87505.8|87549.3|87499.3|37
1633484640000|2021-10-06 01:44:00|87553.2|87503.2|87552.7|87502.7|87554.1|87504.1|87550.5|87500.5|50
1633484650000|2021-10-06 01:44:10|87553.1|87503.1|87551.1|87501.1|87555|87505|87549.2|87499.2|38
1633484660000|2021-10-06 01:44:20|87551.6|87501.6|87548.4|87498.4|87551.6|87501.6|87547.5|87497.5|31
1633484670000|2021-10-06 01:44:30|87548.2|87498.2|87542.7|87492.7|87550.9|87500.9|87540.7|87490.7|47
1633484680000|2021-10-06 01:44:40|87542.1|87492.1|87539.4|87489.4|87542.1|87492.1|87538.4|87488.4|32
1633484690000|2021-10-06 01:44:50|87539.2|87489.2|87536.4|87486.4|87541.7|87491.7|87535.7|87485.7|33
1633484700000|2021-10-06 01:45:00|87536.6|87486.6|87539.9|87489.9|87542.4|87492.4|87536.4|87486.4|48
1633484710000|2021-10-06 01:45:10|87539.8|87489.8|87541.1|87491.1|87543.4|87493.4|87539.7|87489.7|26
1633484720000|2021-10-06 01:45:20|87540.1|87490.1|87539.2|87489.2|87540.3|87490.3|87539|87489|32
1633484730000|2021-10-06 01:45:30|87539.1|87489.1|87531.8|87481.8|87541.6|87491.6|87531.5|87481.5|37
1633484740000|2021-10-06 01:45:40|87531.4|87481.4|87531.8|87481.8|87533.9|87483.9|87530.1|87480.1|38
1633484750000|2021-10-06 01:45:50|87531.5|87481.5|87529.8|87479.8|87531.7|87481.7|87527.2|87477.2|32
1633484760000|2021-10-06 01:46:00|87530.2|87480.2|87526.9|87476.9|87530.2|87480.2|87526.2|87476.2|32
1633484770000|2021-10-06 01:46:10|87526.6|87476.6|87533.7|87483.7|87534|87484|87526.6|87476.6|37
1633484780000|2021-10-06 01:46:20|87534.8|87484.8|87534|87484|87536.8|87486.8|87531.8|87481.8|28
1633484790000|2021-10-06 01:46:30|87534.2|87484.2|87552.5|87502.5|87553.6|87503.6|87533.9|87483.9|52
1633484800000|2021-10-06 01:46:40|87552.4|87502.4|87555.2|87505.2|87556.2|87506.2|87552|87502|35
1633484810000|2021-10-06 01:46:50|87553.9|87503.9|87554.9|87504.9|87555.5|87505.5|87553.5|87503.5|37
1633484820000|2021-10-06 01:47:00|87554.3|87504.3|87551.6|87501.6|87555.6|87505.6|87551.6|87501.6|36
1633484830000|2021-10-06 01:47:10|87550|87500|87555|87505|87556.1|87506.1|87549.8|87499.8|36
1633484840000|2021-10-06 01:47:20|87554.9|87504.9|87557.3|87507.3|87561.5|87511.5|87554.2|87504.2|49
1633484850000|2021-10-06 01:47:30|87556.6|87506.6|87544.4|87494.4|87557.5|87507.5|87540.7|87490.7|49
1633484860000|2021-10-06 01:47:40|87543.5|87493.5|87538.2|87488.2|87543.7|87493.7|87537.1|87487.1|40
1633484870000|2021-10-06 01:47:50|87538|87488|87564.7|87514.7|87564.7|87514.7|87537.7|87487.7|52
1633484880000|2021-10-06 01:48:00|87564.8|87514.8|87566.9|87516.9|87568|87518|87563.3|87513.3|51
1633484890000|2021-10-06 01:48:10|87566.3|87516.3|87565.2|87515.2|87566.9|87516.9|87564.2|87514.2|37
1633484900000|2021-10-06 01:48:20|87565.5|87515.5|87567.3|87517.3|87567.4|87517.4|87565.3|87515.3|37
1633484910000|2021-10-06 01:48:30|87567|87517|87571.7|87521.7|87573.3|87523.3|87566.3|87516.3|41
1633484920000|2021-10-06 01:48:40|87571.9|87521.9|87570.3|87520.3|87573.3|87523.3|87569.3|87519.3|54
1633484930000|2021-10-06 01:48:50|87570.2|87520.2|87573.9|87523.9|87575.8|87525.8|87569.4|87519.4|49
1633484940000|2021-10-06 01:49:00|87574|87524|87577.7|87527.7|87579.2|87529.2|87572.8|87522.8|44
1633484950000|2021-10-06 01:49:10|87577.2|87527.2|87578.8|87528.8|87579.7|87529.7|87577.1|87527.1|45
1633484960000|2021-10-06 01:49:20|87578.7|87528.7|87576.4|87526.4|87578.7|87528.7|87575.7|87525.7|37
1633484970000|2021-10-06 01:49:30|87576.7|87526.7|87571.1|87521.1|87576.7|87526.7|87566.2|87516.2|42
1633484980000|2021-10-06 01:49:40|87570.9|87520.9|87571.8|87521.8|87574.3|87524.3|87570.5|87520.5|46
1633484990000|2021-10-06 01:49:50|87571.7|87521.7|87570.5|87520.5|87572.1|87522.1|87570|87520|28
1633485000000|2021-10-06 01:50:00|87570.7|87520.7|87570.4|87520.4|87570.8|87520.8|87569.9|87519.9|22
1633485010000|2021-10-06 01:50:10|87570.6|87520.6|87574|87524|87575.5|87525.5|87569.2|87519.2|37
1633485020000|2021-10-06 01:50:20|87574.2|87524.2|87576.9|87526.9|87576.9|87526.9|87571.7|87521.7|28
1633485030000|2021-10-06 01:50:30|87576.4|87526.4|87573.8|87523.8|87576.5|87526.5|87573.7|87523.7|31
1633485040000|2021-10-06 01:50:40|87573.6|87523.6|87577.1|87527.1|87580.5|87530.5|87573.6|87523.6|47
1633485050000|2021-10-06 01:50:50|87577|87527|87570.8|87520.8|87577.2|87527.2|87570.6|87520.6|42
1633485060000|2021-10-06 01:51:00|87571.2|87521.2|87570.6|87520.6|87571.6|87521.6|87570|87520|40
1633485070000|2021-10-06 01:51:10|87569.7|87519.7|87569.2|87519.2|87571.3|87521.3|87568.7|87518.7|32
1633485080000|2021-10-06 01:51:20|87569.1|87519.1|87571.2|87521.2|87572.5|87522.5|87567.7|87517.7|37
1633485090000|2021-10-06 01:51:30|87571.1|87521.1|87572.7|87522.7|87573|87523|87569.7|87519.7|32
1633485100000|2021-10-06 01:51:40|87571.9|87521.9|87570.3|87520.3|87571.9|87521.9|87569.2|87519.2|41
1633485110000|2021-10-06 01:51:50|87570.4|87520.4|87571.4|87521.4|87573.2|87523.2|87570.4|87520.4|39
1633485120000|2021-10-06 01:52:00|87572.2|87522.2|87573.2|87523.2|87576.3|87526.3|87571.5|87521.5|31
1633485130000|2021-10-06 01:52:10|87573|87523|87573.8|87523.8|87573.9|87523.9|87573|87523|29
1633485140000|2021-10-06 01:52:20|87573.7|87523.7|87573.4|87523.4|87574.3|87524.3|87572.5|87522.5|32
1633485150000|2021-10-06 01:52:30|87572.9|87522.9|87571.6|87521.6|87573.4|87523.4|87570.8|87520.8|36
1633485160000|2021-10-06 01:52:40|87572|87522|87579.8|87529.8|87579.9|87529.9|87570.1|87520.1|36
1633485170000|2021-10-06 01:52:50|87579.1|87529.1|87576.9|87526.9|87579.3|87529.3|87576.3|87526.3|39
1633485180000|2021-10-06 01:53:00|87577|87527|87581.1|87531.1|87581.9|87531.9|87576.8|87526.8|46
1633485190000|2021-10-06 01:53:10|87581.2|87531.2|87579.2|87529.2|87581.3|87531.3|87574.1|87524.1|49
1633485200000|2021-10-06 01:53:20|87579.8|87529.8|87580.6|87530.6|87595.6|87545.6|87571.6|87521.6|61
1633485210000|2021-10-06 01:53:30|87580.5|87530.5|87586.1|87536.1|87586.9|87536.9|87580.4|87530.4|46
1633485220000|2021-10-06 01:53:40|87585|87535|87589.1|87539.1|87590.7|87540.7|87585|87535|35
1633485230000|2021-10-06 01:53:50|87587.9|87537.9|87590.4|87540.4|87590.7|87540.7|87587.7|87537.7|34
1633485240000|2021-10-06 01:54:00|87590.3|87540.3|87594.7|87544.7|87595.4|87545.4|87588|87538|50
1633485250000|2021-10-06 01:54:10|87594.9|87544.9|87598.2|87548.2|87600|87550|87594.9|87544.9|44
1633485260000|2021-10-06 01:54:20|87598.1|87548.1|87598.6|87548.6|87599.1|87549.1|87596.3|87546.3|42
1633485270000|2021-10-06 01:54:30|87598.1|87548.1|87597.7|87547.7|87598.2|87548.2|87594.8|87544.8|36
1633485280000|2021-10-06 01:54:40|87597.4|87547.4|87588.9|87538.9|87598.1|87548.1|87587.9|87537.9|44
1633485290000|2021-10-06 01:54:50|87589.2|87539.2|87587.6|87537.6|87591|87541|87587.5|87537.5|49
1633485300000|2021-10-06 01:55:00|87587.5|87537.5|87583|87533|87587.8|87537.8|87582|87532|41
1633485310000|2021-10-06 01:55:10|87583.6|87533.6|87581.9|87531.9|87584.4|87534.4|87581.6|87531.6|42
1633485320000|2021-10-06 01:55:20|87581.2|87531.2|87577|87527|87581.2|87531.2|87576.7|87526.7|49
1633485330000|2021-10-06 01:55:30|87576.8|87526.8|87574.9|87524.9|87579.3|87529.3|87574.9|87524.9|35
1633485340000|2021-10-06 01:55:40|87574.7|87524.7|87564.8|87514.8|87576.8|87526.8|87563.1|87513.1|56
1633485350000|2021-10-06 01:55:50|87566.3|87516.3|87564.7|87514.7|87566.3|87516.3|87563.8|87513.8|32
1633485360000|2021-10-06 01:56:00|87565|87515|87566.3|87516.3|87567.5|87517.5|87565|87515|31
1633485370000|2021-10-06 01:56:10|87566.5|87516.5|87563|87513|87567|87517|87563|87513|32
1633485380000|2021-10-06 01:56:20|87562.8|87512.8|87566.8|87516.8|87568|87518|87562.7|87512.7|50
1633485390000|2021-10-06 01:56:30|87567|87517|87569|87519|87569.6|87519.6|87566.2|87516.2|47
1633485400000|2021-10-06 01:56:40|87569.1|87519.1|87574.6|87524.6|87574.8|87524.8|87567.1|87517.1|38
1633485410000|2021-10-06 01:56:50|87576.1|87526.1|87578.3|87528.3|87580.2|87530.2|87576.1|87526.1|39
1633485420000|2021-10-06 01:57:00|87577.9|87527.9|87574.1|87524.1|87577.9|87527.9|87573.9|87523.9|22
1633485430000|2021-10-06 01:57:10|87574.2|87524.2|87575.4|87525.4|87577|87527|87573.5|87523.5|21
1633485440000|2021-10-06 01:57:20|87575.5|87525.5|87571.9|87521.9|87575.6|87525.6|87571.3|87521.3|35
1633485450000|2021-10-06 01:57:30|87571.6|87521.6|87572.4|87522.4|87573.1|87523.1|87570.7|87520.7|30
1633485460000|2021-10-06 01:57:40|87572.5|87522.5|87574.3|87524.3|87574.3|87524.3|87571.3|87521.3|18
1633485470000|2021-10-06 01:57:50|87574.2|87524.2|87572.3|87522.3|87574.6|87524.6|87571.8|87521.8|35
1633485480000|2021-10-06 01:58:00|87572.5|87522.5|87574.6|87524.6|87575.3|87525.3|87572.1|87522.1|31
1633485490000|2021-10-06 01:58:10|87574.7|87524.7|87577.2|87527.2|87577.9|87527.9|87573.5|87523.5|35
1633485500000|2021-10-06 01:58:20|87577.3|87527.3|87576.5|87526.5|87577.4|87527.4|87576.5|87526.5|33
1633485510000|2021-10-06 01:58:30|87576.3|87526.3|87575.3|87525.3|87577.3|87527.3|87575|87525|49
1633485520000|2021-10-06 01:58:40|87575.2|87525.2|87571.8|87521.8|87575.4|87525.4|87571.5|87521.5|44
1633485530000|2021-10-06 01:58:50|87571.6|87521.6|87573|87523|87573.6|87523.6|87570.6|87520.6|28
1633485540000|2021-10-06 01:59:00|87573.1|87523.1|87573.5|87523.5|87573.6|87523.6|87571.8|87521.8|25
1633485550000|2021-10-06 01:59:10|87573.8|87523.8|87571.3|87521.3|87574.9|87524.9|87571.3|87521.3|36
1633485560000|2021-10-06 01:59:20|87571|87521|87566.8|87516.8|87571|87521|87564.4|87514.4|60
1633485570000|2021-10-06 01:59:30|87566.9|87516.9|87565.2|87515.2|87568.6|87518.6|87564.9|87514.9|45
1633485580000|2021-10-06 01:59:40|87564.9|87514.9|87563.1|87513.1|87568.1|87518.1|87562.9|87512.9|27
1633485590000|2021-10-06 01:59:50|87563.7|87513.7|87564.4|87514.4|87566.4|87516.4|87563.2|87513.2|55
1633485600000|2021-10-06 02:00:00|87563.7|87513.7|87563.6|87513.6|87564.6|87514.6|87561.6|87511.6|46
1633485610000|2021-10-06 02:00:10|87563.7|87513.7|87566.7|87516.7|87566.7|87516.7|87563.4|87513.4|38
1633485620000|2021-10-06 02:00:20|87566.5|87516.5|87569.6|87519.6|87571.1|87521.1|87565.9|87515.9|41
1633485630000|2021-10-06 02:00:30|87570.5|87520.5|87567.9|87517.9|87570.5|87520.5|87567|87517|33
1633485640000|2021-10-06 02:00:40|87567.7|87517.7|87569.8|87519.8|87571|87521|87567.7|87517.7|29
1633485650000|2021-10-06 02:00:50|87571.1|87521.1|87569.9|87519.9|87573.2|87523.2|87569.9|87519.9|39
1633485660000|2021-10-06 02:01:00|87569.3|87519.3|87569.3|87519.3|87570.7|87520.7|87568.9|87518.9|30
1633485670000|2021-10-06 02:01:10|87569.8|87519.8|87572.1|87522.1|87572.1|87522.1|87569.6|87519.6|23
1633485680000|2021-10-06 02:01:20|87571.8|87521.8|87573.5|87523.5|87573.9|87523.9|87571.4|87521.4|25
1633485690000|2021-10-06 02:01:30|87572.6|87522.6|87569|87519|87573|87523|87568.9|87518.9|31
1633485700000|2021-10-06 02:01:40|87569.2|87519.2|87568.2|87518.2|87569.5|87519.5|87567.9|87517.9|21
1633485710000|2021-10-06 02:01:50|87567.9|87517.9|87565.4|87515.4|87568.6|87518.6|87565.4|87515.4|37
1633485720000|2021-10-06 02:02:00|87565.3|87515.3|87563.6|87513.6|87565.4|87515.4|87562.2|87512.2|36
1633485730000|2021-10-06 02:02:10|87562.8|87512.8|87560.9|87510.9|87563.8|87513.8|87560.9|87510.9|24
1633485740000|2021-10-06 02:02:20|87561|87511|87561|87511|87561.3|87511.3|87558.6|87508.6|37
1633485750000|2021-10-06 02:02:30|87560.9|87510.9|87563.1|87513.1|87565|87515|87560.9|87510.9|35
1633485760000|2021-10-06 02:02:40|87563.7|87513.7|87557.5|87507.5|87563.7|87513.7|87557.5|87507.5|33
1633485770000|2021-10-06 02:02:50|87555.7|87505.7|87561.5|87511.5|87562.1|87512.1|87555.6|87505.6|43
1633485780000|2021-10-06 02:03:00|87562.2|87512.2|87564.9|87514.9|87566.3|87516.3|87561.1|87511.1|43
1633485790000|2021-10-06 02:03:10|87565.2|87515.2|87564.2|87514.2|87565.5|87515.5|87563.8|87513.8|28
1633485800000|2021-10-06 02:03:20|87563.9|87513.9|87563.6|87513.6|87564.5|87514.5|87562.4|87512.4|31
1633485810000|2021-10-06 02:03:30|87564.1|87514.1|87563|87513|87565|87515|87562.1|87512.1|30
1633485820000|2021-10-06 02:03:40|87563.6|87513.6|87564.3|87514.3|87565.9|87515.9|87563|87513|42
1633485830000|2021-10-06 02:03:50|87564.2|87514.2|87560.5|87510.5|87566.1|87516.1|87560.2|87510.2|37
1633485840000|2021-10-06 02:04:00|87562.1|87512.1|87566.4|87516.4|87567.7|87517.7|87562.1|87512.1|38
1633485850000|2021-10-06 02:04:10|87567|87517|87568.1|87518.1|87570.1|87520.1|87564.6|87514.6|40
1633485860000|2021-10-06 02:04:20|87568.2|87518.2|87571.1|87521.1|87571.1|87521.1|87567.8|87517.8|30
1633485870000|2021-10-06 02:04:30|87571.2|87521.2|87574.2|87524.2|87577.4|87527.4|87570.4|87520.4|54
1633485880000|2021-10-06 02:04:40|87576.8|87526.8|87569.5|87519.5|87577.3|87527.3|87569.1|87519.1|47
1633485890000|2021-10-06 02:04:50|87569.2|87519.2|87570.4|87520.4|87573.5|87523.5|87569.2|87519.2|56
1633485900000|2021-10-06 02:05:00|87570.1|87520.1|87572|87522|87572.2|87522.2|87569.3|87519.3|29
1633485910000|2021-10-06 02:05:10|87571.9|87521.9|87579|87529|87579.9|87529.9|87571.1|87521.1|35
1633485920000|2021-10-06 02:05:20|87581.7|87531.7|87587.9|87537.9|87589|87539|87581.2|87531.2|55
1633485930000|2021-10-06 02:05:30|87587.4|87537.4|87583.6|87533.6|87588.4|87538.4|87583.1|87533.1|34
1633485940000|2021-10-06 02:05:40|87583.5|87533.5|87575.8|87525.8|87583.5|87533.5|87573.1|87523.1|41
1633485950000|2021-10-06 02:05:50|87576.2|87526.2|87575.4|87525.4|87576.6|87526.6|87574|87524|30
1633485960000|2021-10-06 02:06:00|87575.2|87525.2|87576|87526|87576.3|87526.3|87573.3|87523.3|44
1633485970000|2021-10-06 02:06:10|87575.9|87525.9|87573|87523|87576.3|87526.3|87572.9|87522.9|32
1633485980000|2021-10-06 02:06:20|87573.1|87523.1|87572.5|87522.5|87574.6|87524.6|87572.3|87522.3|29
1633485990000|2021-10-06 02:06:30|87572.4|87522.4|87569.5|87519.5|87574.5|87524.5|87569|87519|45
1633486000000|2021-10-06 02:06:40|87568.6|87518.6|87569.5|87519.5|87570.3|87520.3|87568.3|87518.3|25
1633486010000|2021-10-06 02:06:50|87569.1|87519.1|87567.6|87517.6|87569.1|87519.1|87567.4|87517.4|24
1633486020000|2021-10-06 02:07:00|87567.9|87517.9|87567.4|87517.4|87568.5|87518.5|87566|87516|31
1633486030000|2021-10-06 02:07:10|87567.5|87517.5|87568.1|87518.1|87569.2|87519.2|87566.1|87516.1|21
1633486040000|2021-10-06 02:07:20|87568|87518|87567.2|87517.2|87568|87518|87565.8|87515.8|25
1633486050000|2021-10-06 02:07:30|87566.7|87516.7|87566.3|87516.3|87567.9|87517.9|87565.6|87515.6|24
1633486060000|2021-10-06 02:07:40|87565.9|87515.9|87566.5|87516.5|87568.1|87518.1|87564.4|87514.4|24
1633486070000|2021-10-06 02:07:50|87566.6|87516.6|87566.8|87516.8|87568.2|87518.2|87566.4|87516.4|28
1633486080000|2021-10-06 02:08:00|87566|87516|87565.3|87515.3|87566.3|87516.3|87564.6|87514.6|16
1633486090000|2021-10-06 02:08:10|87565.9|87515.9|87566.4|87516.4|87566.4|87516.4|87564.1|87514.1|22
1633486100000|2021-10-06 02:08:20|87567.8|87517.8|87563.1|87513.1|87568.6|87518.6|87562.1|87512.1|40
1633486110000|2021-10-06 02:08:30|87563|87513|87562.6|87512.6|87563.1|87513.1|87561.7|87511.7|24
1633486120000|2021-10-06 02:08:40|87562.5|87512.5|87567.1|87517.1|87567.1|87517.1|87561.7|87511.7|31
1633486130000|2021-10-06 02:08:50|87567.6|87517.6|87573.5|87523.5|87575.1|87525.1|87565.4|87515.4|31
1633486140000|2021-10-06 02:09:00|87572.2|87522.2|87576.4|87526.4|87576.4|87526.4|87572.1|87522.1|39
1633486150000|2021-10-06 02:09:10|87577.4|87527.4|87575.9|87525.9|87577.4|87527.4|87574.6|87524.6|31
1633486160000|2021-10-06 02:09:20|87575.4|87525.4|87575.3|87525.3|87576.3|87526.3|87574.7|87524.7|16
1633486170000|2021-10-06 02:09:30|87573.2|87523.2|87573.2|87523.2|87574.6|87524.6|87572|87522|25
1633486180000|2021-10-06 02:09:40|87573.6|87523.6|87570.8|87520.8|87575.4|87525.4|87570.2|87520.2|21
1633486190000|2021-10-06 02:09:50|87571.1|87521.1|87574.1|87524.1|87574.2|87524.2|87570.2|87520.2|30
1633486200000|2021-10-06 02:10:00|87573|87523|87574.3|87524.3|87575.8|87525.8|87573|87523|42
1633486210000|2021-10-06 02:10:10|87574.6|87524.6|87574.3|87524.3|87575.2|87525.2|87573.5|87523.5|21
1633486220000|2021-10-06 02:10:20|87574.7|87524.7|87576.2|87526.2|87577.5|87527.5|87574.3|87524.3|26
1633486230000|2021-10-06 02:10:30|87576.4|87526.4|87582.5|87532.5|87582.5|87532.5|87576.4|87526.4|29
1633486240000|2021-10-06 02:10:40|87582.7|87532.7|87583.6|87533.6|87583.6|87533.6|87580.4|87530.4|12
1633486250000|2021-10-06 02:10:50|87581.6|87531.6|87581.8|87531.8|87582.1|87532.1|87579.6|87529.6|11
1633486260000|2021-10-06 02:11:00|87581.6|87531.6|87578.2|87528.2|87584.3|87534.3|87578.2|87528.2|37
1633486270000|2021-10-06 02:11:10|87577.9|87527.9|87574.6|87524.6|87579|87529|87573.4|87523.4|41
1633486280000|2021-10-06 02:11:20|87575|87525|87575.2|87525.2|87575.9|87525.9|87573.5|87523.5|36
1633486290000|2021-10-06 02:11:30|87574.6|87524.6|87575|87525|87575.2|87525.2|87574|87524|31
1633486300000|2021-10-06 02:11:40|87574.2|87524.2|87575.8|87525.8|87579.7|87529.7|87574.2|87524.2|45
1633486310000|2021-10-06 02:11:50|87576|87526|87577.5|87527.5|87577.7|87527.7|87576|87526|39
1633486320000|2021-10-06 02:12:00|87577.1|87527.1|87575.8|87525.8|87578.8|87528.8|87573.6|87523.6|40
1633486330000|2021-10-06 02:12:10|87574.7|87524.7|87573.9|87523.9|87575.4|87525.4|87573.5|87523.5|22
1633486340000|2021-10-06 02:12:20|87573.4|87523.4|87574.9|87524.9|87575.8|87525.8|87573.4|87523.4|27
1633486350000|2021-10-06 02:12:30|87575|87525|87574.4|87524.4|87575.5|87525.5|87574.4|87524.4|21
1633486360000|2021-10-06 02:12:40|87574.8|87524.8|87574.7|87524.7|87575.4|87525.4|87574.2|87524.2|32
1633486370000|2021-10-06 02:12:50|87574.6|87524.6|87578.1|87528.1|87579|87529|87574.3|87524.3|22
1633486380000|2021-10-06 02:13:00|87575.9|87525.9|87576.1|87526.1|87578.5|87528.5|87575.3|87525.3|26
1633486390000|2021-10-06 02:13:10|87576.6|87526.6|87578.9|87528.9|87579.3|87529.3|87576.4|87526.4|42
1633486400000|2021-10-06 02:13:20|87578.8|87528.8|87578.8|87528.8|87578.9|87528.9|87577.2|87527.2|14
1633486410000|2021-10-06 02:13:30|87578.7|87528.7|87577.4|87527.4|87579.9|87529.9|87575.5|87525.5|43
1633486420000|2021-10-06 02:13:40|87576.7|87526.7|87575.3|87525.3|87577.6|87527.6|87575.1|87525.1|42
1633486430000|2021-10-06 02:13:50|87575.4|87525.4|87573.3|87523.3|87575.6|87525.6|87573.3|87523.3|22
1633486440000|2021-10-06 02:14:00|87572.8|87522.8|87575.7|87525.7|87575.9|87525.9|87572.8|87522.8|21
1633486450000|2021-10-06 02:14:10|87576.2|87526.2|87575.8|87525.8|87576.4|87526.4|87575|87525|19
1633486460000|2021-10-06 02:14:20|87575.4|87525.4|87576.1|87526.1|87576.4|87526.4|87575.2|87525.2|19
1633486470000|2021-10-06 02:14:30|87576|87526|87575.1|87525.1|87576|87526|87574.7|87524.7|28
1633486480000|2021-10-06 02:14:40|87575.2|87525.2|87576.1|87526.1|87576.9|87526.9|87574.2|87524.2|29
1633486490000|2021-10-06 02:14:50|87576.2|87526.2|87575.1|87525.1|87576.4|87526.4|87574|87524|24
1633486500000|2021-10-06 02:15:00|87574.5|87524.5|87574.7|87524.7|87576.9|87526.9|87573.2|87523.2|23
1633486510000|2021-10-06 02:15:10|87574.2|87524.2|87571.7|87521.7|87574.8|87524.8|87571.7|87521.7|15
1633486520000|2021-10-06 02:15:20|87571.9|87521.9|87573.9|87523.9|87574.3|87524.3|87571.9|87521.9|29
1633486530000|2021-10-06 02:15:30|87571.7|87521.7|87573.2|87523.2|87574|87524|87571.7|87521.7|12
1633486540000|2021-10-06 02:15:40|87573.5|87523.5|87571.8|87521.8|87573.5|87523.5|87571.8|87521.8|22
1633486550000|2021-10-06 02:15:50|87572|87522|87573.7|87523.7|87575|87525|87571.9|87521.9|13
1633486560000|2021-10-06 02:16:00|87573.8|87523.8|87569.7|87519.7|87573.8|87523.8|87569.7|87519.7|24
1633486570000|2021-10-06 02:16:10|87570.1|87520.1|87569.7|87519.7|87571.1|87521.1|87569.3|87519.3|23
1633486580000|2021-10-06 02:16:20|87569.6|87519.6|87569.8|87519.8|87571.4|87521.4|87568.7|87518.7|40
1633486590000|2021-10-06 02:16:30|87569.5|87519.5|87572.8|87522.8|87573.3|87523.3|87569.5|87519.5|19
1633486600000|2021-10-06 02:16:40|87573.1|87523.1|87572.2|87522.2|87573.3|87523.3|87571.8|87521.8|21
1633486610000|2021-10-06 02:16:50|87572.5|87522.5|87571.4|87521.4|87575.3|87525.3|87571.2|87521.2|29
1633486620000|2021-10-06 02:17:00|87572.9|87522.9|87571.9|87521.9|87573.2|87523.2|87567.2|87517.2|32
1633486630000|2021-10-06 02:17:10|87571.7|87521.7|87570.1|87520.1|87571.9|87521.9|87569.1|87519.1|20
1633486640000|2021-10-06 02:17:20|87569.5|87519.5|87574.4|87524.4|87577|87527|87569.2|87519.2|29
1633486650000|2021-10-06 02:17:30|87573.2|87523.2|87575.3|87525.3|87577.6|87527.6|87573|87523|27
1633486660000|2021-10-06 02:17:40|87574.2|87524.2|87573.7|87523.7|87574.6|87524.6|87572.7|87522.7|26
1633486670000|2021-10-06 02:17:50|87573.3|87523.3|87572.6|87522.6|87573.5|87523.5|87572.6|87522.6|19
1633486680000|2021-10-06 02:18:00|87572.4|87522.4|87573.5|87523.5|87576.7|87526.7|87571.9|87521.9|26
1633486690000|2021-10-06 02:18:10|87573.2|87523.2|87573.2|87523.2|87575|87525|87571.5|87521.5|29
1633486700000|2021-10-06 02:18:20|87573.4|87523.4|87569.1|87519.1|87573.4|87523.4|87568.8|87518.8|35
1633486710000|2021-10-06 02:18:30|87570|87520|87567.6|87517.6|87570|87520|87567.2|87517.2|29
1633486720000|2021-10-06 02:18:40|87567.5|87517.5|87566.4|87516.4|87568.6|87518.6|87566.3|87516.3|36
1633486730000|2021-10-06 02:18:50|87565.9|87515.9|87563.5|87513.5|87566.3|87516.3|87563.1|87513.1|28
1633486740000|2021-10-06 02:19:00|87563.4|87513.4|87558.4|87508.4|87563.6|87513.6|87558.1|87508.1|35
1633486750000|2021-10-06 02:19:10|87558.8|87508.8|87561.9|87511.9|87562.6|87512.6|87558.8|87508.8|22
1633486760000|2021-10-06 02:19:20|87562.1|87512.1|87560.5|87510.5|87562.2|87512.2|87560.5|87510.5|20
1633486770000|2021-10-06 02:19:30|87560.6|87510.6|87558.4|87508.4|87561.5|87511.5|87558.4|87508.4|31
1633486780000|2021-10-06 02:19:40|87558.6|87508.6|87557.5|87507.5|87559.4|87509.4|87557.2|87507.2|35
1633486790000|2021-10-06 02:19:50|87559.3|87509.3|87556.5|87506.5|87559.3|87509.3|87556.1|87506.1|31
1633486800000|2021-10-06 02:20:00|87556.7|87506.7|87556.8|87506.8|87558.7|87508.7|87555.6|87505.6|33
1633486810000|2021-10-06 02:20:10|87557.2|87507.2|87558.5|87508.5|87559.3|87509.3|87555.2|87505.2|21
1633486820000|2021-10-06 02:20:20|87558.6|87508.6|87556.8|87506.8|87558.8|87508.8|87556.8|87506.8|23
1633486830000|2021-10-06 02:20:30|87556.3|87506.3|87557.5|87507.5|87559.9|87509.9|87556.2|87506.2|31
1633486840000|2021-10-06 02:20:40|87557.7|87507.7|87558.1|87508.1|87559.7|87509.7|87557.5|87507.5|22
1633486850000|2021-10-06 02:20:50|87557.8|87507.8|87556.6|87506.6|87558.9|87508.9|87554.7|87504.7|30
1633486860000|2021-10-06 02:21:00|87556.1|87506.1|87556.6|87506.6|87557.2|87507.2|87556.1|87506.1|21
1633486870000|2021-10-06 02:21:10|87556.3|87506.3|87558.5|87508.5|87559.7|87509.7|87555.6|87505.6|22
1633486880000|2021-10-06 02:21:20|87558.3|87508.3|87556|87506|87558.3|87508.3|87555.1|87505.1|23
1633486890000|2021-10-06 02:21:30|87556.5|87506.5|87555.7|87505.7|87557.6|87507.6|87554.8|87504.8|50
1633486900000|2021-10-06 02:21:40|87555.6|87505.6|87554.2|87504.2|87556.4|87506.4|87553.5|87503.5|32
1633486910000|2021-10-06 02:21:50|87554.6|87504.6|87557.1|87507.1|87557.5|87507.5|87552.7|87502.7|23
1633486920000|2021-10-06 02:22:00|87557|87507|87557.4|87507.4|87558.1|87508.1|87556.8|87506.8|29
1633486930000|2021-10-06 02:22:10|87557.5|87507.5|87557.9|87507.9|87557.9|87507.9|87556.3|87506.3|27
1633486940000|2021-10-06 02:22:20|87558.1|87508.1|87556.7|87506.7|87558.1|87508.1|87556.3|87506.3|19
1633486950000|2021-10-06 02:22:30|87556.8|87506.8|87553.5|87503.5|87557|87507|87551.3|87501.3|47
1633486960000|2021-10-06 02:22:40|87553.1|87503.1|87549.2|87499.2|87554.3|87504.3|87548|87498|30
1633486970000|2021-10-06 02:22:50|87547.8|87497.8|87546.1|87496.1|87549.3|87499.3|87546.1|87496.1|43
1633486980000|2021-10-06 02:23:00|87547|87497|87541.2|87491.2|87547.8|87497.8|87541.2|87491.2|44
1633486990000|2021-10-06 02:23:10|87540.4|87490.4|87540.3|87490.3|87542.5|87492.5|87538.7|87488.7|31
1633487000000|2021-10-06 02:23:20|87540.5|87490.5|87534.1|87484.1|87541.4|87491.4|87533.3|87483.3|52
1633487010000|2021-10-06 02:23:30|87534.5|87484.5|87531|87481|87534.6|87484.6|87531|87481|37
1633487020000|2021-10-06 02:23:40|87530.9|87480.9|87533.9|87483.9|87534.5|87484.5|87530.2|87480.2|47
1633487030000|2021-10-06 02:23:50|87533.8|87483.8|87534.8|87484.8|87535.3|87485.3|87533.8|87483.8|23
1633487040000|2021-10-06 02:24:00|87535.5|87485.5|87536.8|87486.8|87537.7|87487.7|87533.8|87483.8|50
1633487050000|2021-10-06 02:24:10|87536.5|87486.5|87533.2|87483.2|87536.6|87486.6|87532.9|87482.9|37
1633487060000|2021-10-06 02:24:20|87533.1|87483.1|87529.2|87479.2|87533.3|87483.3|87528.5|87478.5|37
1633487070000|2021-10-06 02:24:30|87528.2|87478.2|87528.4|87478.4|87528.9|87478.9|87527.8|87477.8|31
1633487080000|2021-10-06 02:24:40|87528.5|87478.5|87528.8|87478.8|87529.6|87479.6|87527.9|87477.9|31
1633487090000|2021-10-06 02:24:50|87528.7|87478.7|87528.9|87478.9|87528.9|87478.9|87528|87478|22
1633487100000|2021-10-06 02:25:00|87528.7|87478.7|87530.3|87480.3|87531.9|87481.9|87527.9|87477.9|47
1633487110000|2021-10-06 02:25:10|87529.5|87479.5|87532.3|87482.3|87532.3|87482.3|87529|87479|35
1633487120000|2021-10-06 02:25:20|87533.3|87483.3|87533.8|87483.8|87533.8|87483.8|87530.7|87480.7|30
1633487130000|2021-10-06 02:25:30|87533.6|87483.6|87535|87485|87536.8|87486.8|87533.6|87483.6|28
1633487140000|2021-10-06 02:25:40|87535.2|87485.2|87535.1|87485.1|87536.7|87486.7|87534.7|87484.7|27
1633487150000|2021-10-06 02:25:50|87535.2|87485.2|87535.2|87485.2|87535.5|87485.5|87534.8|87484.8|20
1633487160000|2021-10-06 02:26:00|87534.9|87484.9|87534.4|87484.4|87535.6|87485.6|87534.2|87484.2|25
1633487170000|2021-10-06 02:26:10|87534.2|87484.2|87537.1|87487.1|87537.3|87487.3|87534.1|87484.1|38
1633487180000|2021-10-06 02:26:20|87536.8|87486.8|87535.8|87485.8|87537.3|87487.3|87534.9|87484.9|38
1633487190000|2021-10-06 02:26:30|87535.9|87485.9|87537.5|87487.5|87538|87488|87534.7|87484.7|31
1633487200000|2021-10-06 02:26:40|87537.7|87487.7|87535.9|87485.9|87537.7|87487.7|87534.8|87484.8|26
1633487210000|2021-10-06 02:26:50|87535.8|87485.8|87536.1|87486.1|87536.2|87486.2|87534.5|87484.5|37
1633487220000|2021-10-06 02:27:00|87536.6|87486.6|87537.7|87487.7|87537.7|87487.7|87536.3|87486.3|22
1633487230000|2021-10-06 02:27:10|87537.9|87487.9|87537.4|87487.4|87538.4|87488.4|87536.8|87486.8|30
1633487240000|2021-10-06 02:27:20|87537.9|87487.9|87538.9|87488.9|87539|87489|87537.9|87487.9|17
1633487250000|2021-10-06 02:27:30|87538.6|87488.6|87535.2|87485.2|87538.6|87488.6|87534.5|87484.5|30
1633487260000|2021-10-06 02:27:40|87535|87485|87534.6|87484.6|87535.5|87485.5|87534.5|87484.5|11
1633487270000|2021-10-06 02:27:50|87534.7|87484.7|87534.4|87484.4|87535.7|87485.7|87533.6|87483.6|19
1633487280000|2021-10-06 02:28:00|87534.5|87484.5|87534.6|87484.6|87535.1|87485.1|87533.7|87483.7|29
1633487290000|2021-10-06 02:28:10|87534.3|87484.3|87533.7|87483.7|87534.4|87484.4|87533.5|87483.5|23
1633487300000|2021-10-06 02:28:20|87534|87484|87533.2|87483.2|87534.5|87484.5|87533.2|87483.2|16
1633487310000|2021-10-06 02:28:30|87533.4|87483.4|87529.9|87479.9|87533.4|87483.4|87529.1|87479.1|29
1633487320000|2021-10-06 02:28:40|87530.2|87480.2|87529.9|87479.9|87530.5|87480.5|87529.4|87479.4|21
1633487330000|2021-10-06 02:28:50|87529.7|87479.7|87530.1|87480.1|87531.1|87481.1|87529.4|87479.4|33
1633487340000|2021-10-06 02:29:00|87530.3|87480.3|87530.1|87480.1|87530.7|87480.7|87530|87480|23
1633487350000|2021-10-06 02:29:10|87530|87480|87530.3|87480.3|87530.8|87480.8|87529.9|87479.9|21
1633487360000|2021-10-06 02:29:20|87530.4|87480.4|87530.5|87480.5|87530.9|87480.9|87530.3|87480.3|13
1633487370000|2021-10-06 02:29:30|87530.7|87480.7|87530.6|87480.6|87531.2|87481.2|87530|87480|26
1633487380000|2021-10-06 02:29:40|87530.5|87480.5|87530.3|87480.3|87530.7|87480.7|87529.4|87479.4|28
1633487390000|2021-10-06 02:29:50|87530.2|87480.2|87530.7|87480.7|87530.9|87480.9|87529.7|87479.7|32
1633487400000|2021-10-06 02:30:00|87530.8|87480.8|87531.1|87481.1|87531.1|87481.1|87530.2|87480.2|22
1633487410000|2021-10-06 02:30:10|87530.9|87480.9|87529.5|87479.5|87531.2|87481.2|87529.5|87479.5|17
1633487420000|2021-10-06 02:30:20|87529.6|87479.6|87531.3|87481.3|87531.5|87481.5|87529.6|87479.6|25
1633487430000|2021-10-06 02:30:30|87531.4|87481.4|87530|87480|87531.4|87481.4|87527.1|87477.1|45
1633487440000|2021-10-06 02:30:40|87530.6|87480.6|87530.7|87480.7|87530.7|87480.7|87529.3|87479.3|22
1633487450000|2021-10-06 02:30:50|87530.8|87480.8|87529.5|87479.5|87531.4|87481.4|87529.5|87479.5|19
1633487460000|2021-10-06 02:31:00|87529.4|87479.4|87530.8|87480.8|87530.9|87480.9|87529.2|87479.2|21
1633487470000|2021-10-06 02:31:10|87530.7|87480.7|87526|87476|87530.9|87480.9|87526|87476|28
1633487480000|2021-10-06 02:31:20|87526.1|87476.1|87527|87477|87530.7|87480.7|87526.1|87476.1|31
1633487490000|2021-10-06 02:31:30|87527.2|87477.2|87527.7|87477.7|87528.1|87478.1|87526.6|87476.6|28
1633487500000|2021-10-06 02:31:40|87527.6|87477.6|87528.6|87478.6|87528.9|87478.9|87527.6|87477.6|19
1633487510000|2021-10-06 02:31:50|87528.5|87478.5|87528.7|87478.7|87529.9|87479.9|87528.2|87478.2|20
1633487520000|2021-10-06 02:32:00|87528.6|87478.6|87531.7|87481.7|87532.9|87482.9|87528.6|87478.6|37
1633487530000|2021-10-06 02:32:10|87531.6|87481.6|87531.4|87481.4|87531.9|87481.9|87531.3|87481.3|18
1633487540000|2021-10-06 02:32:20|87531.5|87481.5|87531.2|87481.2|87531.8|87481.8|87531.2|87481.2|13
1633487550000|2021-10-06 02:32:30|87531.3|87481.3|87531.9|87481.9|87532.2|87482.2|87530.5|87480.5|22
1633487560000|2021-10-06 02:32:40|87531.7|87481.7|87532.8|87482.8|87535.4|87485.4|87531.7|87481.7|39
1633487570000|2021-10-06 02:32:50|87532.6|87482.6|87533.5|87483.5|87534.7|87484.7|87532.2|87482.2|28
1633487580000|2021-10-06 02:33:00|87533.1|87483.1|87532.7|87482.7|87533.5|87483.5|87532.6|87482.6|20
1633487590000|2021-10-06 02:33:10|87532.8|87482.8|87533.2|87483.2|87533.4|87483.4|87532.5|87482.5|16
1633487600000|2021-10-06 02:33:20|87533.8|87483.8|87535|87485|87535.5|87485.5|87533.4|87483.4|20
1633487610000|2021-10-06 02:33:30|87534.9|87484.9|87534.4|87484.4|87534.9|87484.9|87533.9|87483.9|21
1633487620000|2021-10-06 02:33:40|87534.5|87484.5|87534.4|87484.4|87534.6|87484.6|87534.1|87484.1|15
1633487630000|2021-10-06 02:33:50|87534|87484|87534.1|87484.1|87535|87485|87533.7|87483.7|17
1633487640000|2021-10-06 02:34:00|87534.3|87484.3|87539.7|87489.7|87540.8|87490.8|87534.1|87484.1|33
1633487650000|2021-10-06 02:34:10|87539.4|87489.4|87539.7|87489.7|87540.6|87490.6|87539.1|87489.1|25
1633487660000|2021-10-06 02:34:20|87539.6|87489.6|87540.7|87490.7|87540.7|87490.7|87539.2|87489.2|18
1633487670000|2021-10-06 02:34:30|87540.4|87490.4|87541.2|87491.2|87541.2|87491.2|87539.4|87489.4|20
1633487680000|2021-10-06 02:34:40|87540.7|87490.7|87539.2|87489.2|87541.1|87491.1|87539.1|87489.1|31
1633487690000|2021-10-06 02:34:50|87538.9|87488.9|87539|87489|87540.4|87490.4|87538.3|87488.3|13
1633487700000|2021-10-06 02:35:00|87539.3|87489.3|87539.2|87489.2|87539.4|87489.4|87538.3|87488.3|26
1633487710000|2021-10-06 02:35:10|87539.1|87489.1|87538.7|87488.7|87540.1|87490.1|87538.7|87488.7|27
1633487720000|2021-10-06 02:35:20|87538.8|87488.8|87537.1|87487.1|87540|87490|87536.7|87486.7|26
1633487730000|2021-10-06 02:35:30|87537|87487|87535.6|87485.6|87537.4|87487.4|87535.2|87485.2|18
1633487740000|2021-10-06 02:35:40|87535.5|87485.5|87535.8|87485.8|87537.2|87487.2|87535.3|87485.3|27
1633487750000|2021-10-06 02:35:50|87535.9|87485.9|87535.4|87485.4|87536.1|87486.1|87534.7|87484.7|19
1633487760000|2021-10-06 02:36:00|87535.2|87485.2|87536|87486|87536.2|87486.2|87535.2|87485.2|14
1633487770000|2021-10-06 02:36:10|87535.6|87485.6|87536.2|87486.2|87537|87487|87535|87485|19
1633487780000|2021-10-06 02:36:20|87536|87486|87534.5|87484.5|87536.2|87486.2|87533.2|87483.2|42
1633487790000|2021-10-06 02:36:30|87534.6|87484.6|87534.7|87484.7|87535.5|87485.5|87534.5|87484.5|18
1633487800000|2021-10-06 02:36:40|87534.6|87484.6|87534.6|87484.6|87534.7|87484.7|87533.5|87483.5|13
1633487810000|2021-10-06 02:36:50|87534.3|87484.3|87534.6|87484.6|87535.6|87485.6|87533.8|87483.8|16
1633487820000|2021-10-06 02:37:00|87534.7|87484.7|87535.6|87485.6|87535.6|87485.6|87534.1|87484.1|25
1633487830000|2021-10-06 02:37:10|87535.1|87485.1|87534.8|87484.8|87536.5|87486.5|87534.7|87484.7|32
1633487840000|2021-10-06 02:37:20|87534.5|87484.5|87535.5|87485.5|87536.8|87486.8|87532.8|87482.8|30
1633487850000|2021-10-06 02:37:30|87535.9|87485.9|87533.4|87483.4|87536.2|87486.2|87533.1|87483.1|36
1633487860000|2021-10-06 02:37:40|87533.5|87483.5|87535.3|87485.3|87535.4|87485.4|87532.1|87482.1|35
1633487870000|2021-10-06 02:37:50|87535.4|87485.4|87533.9|87483.9|87535.4|87485.4|87533.4|87483.4|24
1633487880000|2021-10-06 02:38:00|87534|87484|87534.1|87484.1|87534.8|87484.8|87533.2|87483.2|21
1633487890000|2021-10-06 02:38:10|87534.2|87484.2|87533.5|87483.5|87536.1|87486.1|87533.1|87483.1|26
1633487900000|2021-10-06 02:38:20|87533.3|87483.3|87533.8|87483.8|87534.2|87484.2|87532.3|87482.3|19
1633487910000|2021-10-06 02:38:30|87533.6|87483.6|87532.6|87482.6|87534|87484|87532.6|87482.6|20
1633487920000|2021-10-06 02:38:40|87532.8|87482.8|87533.2|87483.2|87533.5|87483.5|87532.7|87482.7|22
1633487930000|2021-10-06 02:38:50|87533.4|87483.4|87532.6|87482.6|87533.4|87483.4|87532.6|87482.6|20
1633487940000|2021-10-06 02:39:00|87533.2|87483.2|87532.5|87482.5|87533.2|87483.2|87532.2|87482.2|21
1633487950000|2021-10-06 02:39:10|87532.4|87482.4|87532.9|87482.9|87533.9|87483.9|87532.1|87482.1|19
1633487960000|2021-10-06 02:39:20|87533.6|87483.6|87532.6|87482.6|87533.8|87483.8|87532.4|87482.4|14
1633487970000|2021-10-06 02:39:30|87531.9|87481.9|87533.3|87483.3|87533.7|87483.7|87531.9|87481.9|17
1633487980000|2021-10-06 02:39:40|87533|87483|87533.1|87483.1|87533.7|87483.7|87532.7|87482.7|8
1633487990000|2021-10-06 02:39:50|87532.7|87482.7|87533|87483|87534|87484|87532.5|87482.5|21
1633488000000|2021-10-06 02:40:00|87533.1|87483.1|87535.4|87485.4|87536.7|87486.7|87531.8|87481.8|37
1633488010000|2021-10-06 02:40:10|87535.6|87485.6|87534.6|87484.6|87536.2|87486.2|87534.4|87484.4|32
1633488020000|2021-10-06 02:40:20|87534.9|87484.9|87535.6|87485.6|87536.3|87486.3|87533.4|87483.4|30
1633488030000|2021-10-06 02:40:30|87535.7|87485.7|87535.8|87485.8|87536.7|87486.7|87535.2|87485.2|17
1633488040000|2021-10-06 02:40:40|87535.7|87485.7|87539.8|87489.8|87539.8|87489.8|87535.7|87485.7|19
1633488050000|2021-10-06 02:40:50|87539.9|87489.9|87539.1|87489.1|87540.8|87490.8|87538.7|87488.7|28
1633488060000|2021-10-06 02:41:00|87538.9|87488.9|87537.5|87487.5|87538.9|87488.9|87537.5|87487.5|23
1633488070000|2021-10-06 02:41:10|87537.6|87487.6|87536.6|87486.6|87537.6|87487.6|87535.6|87485.6|30
1633488080000|2021-10-06 02:41:20|87537.1|87487.1|87535.5|87485.5|87537.2|87487.2|87535.5|87485.5|23
1633488090000|2021-10-06 02:41:30|87535.6|87485.6|87532.4|87482.4|87536.4|87486.4|87532.4|87482.4|30
1633488100000|2021-10-06 02:41:40|87532.2|87482.2|87532.9|87482.9|87533.4|87483.4|87532.1|87482.1|27
1633488110000|2021-10-06 02:41:50|87532.1|87482.1|87535.4|87485.4|87536|87486|87532.1|87482.1|27
1633488120000|2021-10-06 02:42:00|87535.6|87485.6|87534.7|87484.7|87536.1|87486.1|87534.6|87484.6|41
1633488130000|2021-10-06 02:42:10|87534.8|87484.8|87535.8|87485.8|87535.8|87485.8|87534.7|87484.7|24
1633488140000|2021-10-06 02:42:20|87535.6|87485.6|87535.6|87485.6|87536.3|87486.3|87535.4|87485.4|14
1633488150000|2021-10-06 02:42:30|87535.3|87485.3|87535.1|87485.1|87535.4|87485.4|87535.1|87485.1|9
1633488160000|2021-10-06 02:42:40|87534.7|87484.7|87535.4|87485.4|87535.8|87485.8|87534.7|87484.7|21
1633488170000|2021-10-06 02:42:50|87535.7|87485.7|87535.9|87485.9|87535.9|87485.9|87535.1|87485.1|11
1633488180000|2021-10-06 02:43:00|87536|87486|87539.5|87489.5|87539.5|87489.5|87534.8|87484.8|24
1633488190000|2021-10-06 02:43:10|87539.3|87489.3|87539.5|87489.5|87540.6|87490.6|87538.9|87488.9|29
1633488200000|2021-10-06 02:43:20|87539.6|87489.6|87541.1|87491.1|87541.8|87491.8|87539.6|87489.6|25
1633488210000|2021-10-06 02:43:30|87541|87491|87539.6|87489.6|87541.5|87491.5|87539.3|87489.3|16
1633488220000|2021-10-06 02:43:40|87539.9|87489.9|87540.5|87490.5|87542.3|87492.3|87539.2|87489.2|36
1633488230000|2021-10-06 02:43:50|87540.6|87490.6|87540.6|87490.6|87541.8|87491.8|87540.3|87490.3|26
1633488240000|2021-10-06 02:44:00|87540.8|87490.8|87540.9|87490.9|87541.3|87491.3|87540.1|87490.1|20
1633488250000|2021-10-06 02:44:10|87541.3|87491.3|87543.3|87493.3|87544.2|87494.2|87541|87491|24
1633488260000|2021-10-06 02:44:20|87543.4|87493.4|87543.2|87493.2|87544.4|87494.4|87543.1|87493.1|28
1633488270000|2021-10-06 02:44:30|87543.1|87493.1|87545.8|87495.8|87546|87496|87543.1|87493.1|34
1633488280000|2021-10-06 02:44:40|87545.7|87495.7|87545|87495|87546.1|87496.1|87545|87495|21
1633488290000|2021-10-06 02:44:50|87545.3|87495.3|87546|87496|87546|87496|87545.1|87495.1|23
1633488300000|2021-10-06 02:45:00|87545.9|87495.9|87548.4|87498.4|87548.7|87498.7|87545.3|87495.3|29
1633488310000|2021-10-06 02:45:10|87548.3|87498.3|87547.7|87497.7|87548.6|87498.6|87547.3|87497.3|23
1633488320000|2021-10-06 02:45:20|87547.6|87497.6|87547.7|87497.7|87547.7|87497.7|87547|87497|28
1633488330000|2021-10-06 02:45:30|87547.8|87497.8|87547.8|87497.8|87548.5|87498.5|87547.4|87497.4|15
1633488340000|2021-10-06 02:45:40|87547.4|87497.4|87548.6|87498.6|87548.7|87498.7|87547.4|87497.4|14
1633488350000|2021-10-06 02:45:50|87548.7|87498.7|87548.2|87498.2|87548.7|87498.7|87548.1|87498.1|11
1633488360000|2021-10-06 02:46:00|87547.9|87497.9|87546.7|87496.7|87547.9|87497.9|87545.9|87495.9|24
1633488370000|2021-10-06 02:46:10|87546.2|87496.2|87559|87509|87559|87509|87545.2|87495.2|45
1633488380000|2021-10-06 02:46:20|87558.2|87508.2|87561.1|87511.1|87562.5|87512.5|87558.2|87508.2|51
1633488390000|2021-10-06 02:46:30|87561.6|87511.6|87564.1|87514.1|87564.1|87514.1|87559.4|87509.4|50
1633488400000|2021-10-06 02:46:40|87564|87514|87573.6|87523.6|87575.3|87525.3|87564|87514|59
1633488410000|2021-10-06 02:46:50|87574.3|87524.3|87573.1|87523.1|87574.7|87524.7|87572.4|87522.4|45
1633488420000|2021-10-06 02:47:00|87573|87523|87576.8|87526.8|87576.8|87526.8|87572.7|87522.7|32
1633488430000|2021-10-06 02:47:10|87577.1|87527.1|87577.4|87527.4|87578.4|87528.4|87573.9|87523.9|55
1633488440000|2021-10-06 02:47:20|87577.2|87527.2|87579.4|87529.4|87579.4|87529.4|87575.8|87525.8|48
1633488450000|2021-10-06 02:47:30|87579.5|87529.5|87578.5|87528.5|87580.2|87530.2|87576.5|87526.5|49
1633488460000|2021-10-06 02:47:40|87577.4|87527.4|87580.5|87530.5|87581.3|87531.3|87577.4|87527.4|46
1633488470000|2021-10-06 02:47:50|87580.6|87530.6|87582.2|87532.2|87582.9|87532.9|87580.4|87530.4|23
1633488480000|2021-10-06 02:48:00|87582.8|87532.8|87583.1|87533.1|87584|87534|87581.3|87531.3|42
1633488490000|2021-10-06 02:48:10|87582.9|87532.9|87580.7|87530.7|87583.4|87533.4|87580.7|87530.7|19
1633488500000|2021-10-06 02:48:20|87580.8|87530.8|87574.6|87524.6|87580.8|87530.8|87574.6|87524.6|50
1633488510000|2021-10-06 02:48:30|87573.8|87523.8|87566.4|87516.4|87573.8|87523.8|87566.1|87516.1|49
1633488520000|2021-10-06 02:48:40|87566.2|87516.2|87566|87516|87568.1|87518.1|87565.4|87515.4|63
1633488530000|2021-10-06 02:48:50|87566.2|87516.2|87566.2|87516.2|87566.6|87516.6|87564.9|87514.9|56
1633488540000|2021-10-06 02:49:00|87566.3|87516.3|87567.7|87517.7|87568.8|87518.8|87565.6|87515.6|38
1633488550000|2021-10-06 02:49:10|87568.1|87518.1|87565.8|87515.8|87568.1|87518.1|87565.8|87515.8|41
1633488560000|2021-10-06 02:49:20|87565.6|87515.6|87567.2|87517.2|87567.9|87517.9|87565.3|87515.3|32
1633488570000|2021-10-06 02:49:30|87567.5|87517.5|87557.1|87507.1|87569|87519|87557.1|87507.1|41
1633488580000|2021-10-06 02:49:40|87558.6|87508.6|87555.7|87505.7|87559.5|87509.5|87554.8|87504.8|47
1633488590000|2021-10-06 02:49:50|87555.6|87505.6|87555.2|87505.2|87557.4|87507.4|87555.2|87505.2|30
1633488600000|2021-10-06 02:50:00|87555.3|87505.3|87557|87507|87558.3|87508.3|87555.3|87505.3|50
1633488610000|2021-10-06 02:50:10|87556.8|87506.8|87555.4|87505.4|87556.9|87506.9|87555|87505|37
1633488620000|2021-10-06 02:50:20|87555.2|87505.2|87554.8|87504.8|87555.5|87505.5|87554.2|87504.2|24
1633488630000|2021-10-06 02:50:30|87554.6|87504.6|87553.5|87503.5|87555.2|87505.2|87553.5|87503.5|29
1633488640000|2021-10-06 02:50:40|87553.9|87503.9|87564.6|87514.6|87564.6|87514.6|87552.8|87502.8|41
1633488650000|2021-10-06 02:50:50|87564.7|87514.7|87568.6|87518.6|87569.1|87519.1|87563|87513|38
1633488660000|2021-10-06 02:51:00|87568.7|87518.7|87582.3|87532.3|87582.3|87532.3|87568.7|87518.7|60
1633488670000|2021-10-06 02:51:10|87580.5|87530.5|87576.1|87526.1|87581.1|87531.1|87574.8|87524.8|47
1633488680000|2021-10-06 02:51:20|87576.2|87526.2|87575|87525|87576.2|87526.2|87574.6|87524.6|41
1633488690000|2021-10-06 02:51:30|87574.8|87524.8|87573.5|87523.5|87575.8|87525.8|87571.7|87521.7|40
1633488700000|2021-10-06 02:51:40|87574.7|87524.7|87582.3|87532.3|87582.9|87532.9|87574|87524|36
1633488710000|2021-10-06 02:51:50|87582.1|87532.1|87588.4|87538.4|87588.6|87538.6|87581.6|87531.6|55
1633488720000|2021-10-06 02:52:00|87588.3|87538.3|87583.6|87533.6|87589.4|87539.4|87583.6|87533.6|45
1633488730000|2021-10-06 02:52:10|87580.5|87530.5|87572.6|87522.6|87580.5|87530.5|87572.2|87522.2|52
1633488740000|2021-10-06 02:52:20|87572|87522|87567.1|87517.1|87573.4|87523.4|87565.7|87515.7|48
1633488750000|2021-10-06 02:52:30|87567.3|87517.3|87575.8|87525.8|87576|87526|87567.3|87517.3|49
1633488760000|2021-10-06 02:52:40|87575.4|87525.4|87572.8|87522.8|87577.1|87527.1|87570.3|87520.3|49
1633488770000|2021-10-06 02:52:50|87572.7|87522.7|87573.7|87523.7|87575.1|87525.1|87572|87522|48
1633488780000|2021-10-06 02:53:00|87573.1|87523.1|87584.9|87534.9|87586.7|87536.7|87572.2|87522.2|49
1633488790000|2021-10-06 02:53:10|87584.8|87534.8|87585.9|87535.9|87586.4|87536.4|87583.4|87533.4|52
1633488800000|2021-10-06 02:53:20|87585.5|87535.5|87585.1|87535.1|87586.4|87536.4|87584.9|87534.9|38
1633488810000|2021-10-06 02:53:30|87584.6|87534.6|87584.5|87534.5|87586.6|87536.6|87584.4|87534.4|34
1633488820000|2021-10-06 02:53:40|87584.4|87534.4|87587|87537|87588.2|87538.2|87584.4|87534.4|50
1633488830000|2021-10-06 02:53:50|87587.2|87537.2|87586.4|87536.4|87588.6|87538.6|87586|87536|45
1633488840000|2021-10-06 02:54:00|87587.5|87537.5|87587.6|87537.6|87588.7|87538.7|87587.1|87537.1|30
1633488850000|2021-10-06 02:54:10|87588.5|87538.5|87585.1|87535.1|87588.5|87538.5|87582|87532|53
1633488860000|2021-10-06 02:54:20|87585|87535|87584.4|87534.4|87585.9|87535.9|87584.2|87534.2|33
1633488870000|2021-10-06 02:54:30|87584.3|87534.3|87581.1|87531.1|87584.6|87534.6|87579.4|87529.4|55
1633488880000|2021-10-06 02:54:40|87581.3|87531.3|87580.4|87530.4|87582.1|87532.1|87580.2|87530.2|28
1633488890000|2021-10-06 02:54:50|87580.2|87530.2|87576.9|87526.9|87582.1|87532.1|87576.9|87526.9|44
1633488900000|2021-10-06 02:55:00|87577.2|87527.2|87579.5|87529.5|87580.5|87530.5|87577.1|87527.1|44
1633488910000|2021-10-06 02:55:10|87579.3|87529.3|87577.5|87527.5|87580.3|87530.3|87577.5|87527.5|32
1633488920000|2021-10-06 02:55:20|87577.9|87527.9|87578|87528|87579.7|87529.7|87577.7|87527.7|34
1633488930000|2021-10-06 02:55:30|87577.7|87527.7|87577.9|87527.9|87578.8|87528.8|87577.5|87527.5|39
1633488940000|2021-10-06 02:55:40|87578|87528|87577.5|87527.5|87578|87528|87577.4|87527.4|19
1633488950000|2021-10-06 02:55:50|87576.9|87526.9|87577.8|87527.8|87578|87528|87576.9|87526.9|16
1633488960000|2021-10-06 02:56:00|87577.3|87527.3|87577|87527|87577.8|87527.8|87576.5|87526.5|33
1633488970000|2021-10-06 02:56:10|87576.7|87526.7|87569.7|87519.7|87578.7|87528.7|87569.3|87519.3|39
1633488980000|2021-10-06 02:56:20|87570.6|87520.6|87568.1|87518.1|87570.8|87520.8|87566.8|87516.8|26
1633488990000|2021-10-06 02:56:30|87568.2|87518.2|87567.3|87517.3|87569.9|87519.9|87567.3|87517.3|25
1633489000000|2021-10-06 02:56:40|87568.6|87518.6|87568.3|87518.3|87569|87519|87567.7|87517.7|18
1633489010000|2021-10-06 02:56:50|87568.5|87518.5|87567.7|87517.7|87569.8|87519.8|87567.1|87517.1|24
1633489020000|2021-10-06 02:57:00|87568.6|87518.6|87565.7|87515.7|87569.3|87519.3|87565.7|87515.7|41
1633489030000|2021-10-06 02:57:10|87566.3|87516.3|87562.4|87512.4|87566.3|87516.3|87559.7|87509.7|36
1633489040000|2021-10-06 02:57:20|87562.9|87512.9|87565.2|87515.2|87565.2|87515.2|87562.2|87512.2|27
1633489050000|2021-10-06 02:57:30|87564.7|87514.7|87569.6|87519.6|87570.5|87520.5|87564.5|87514.5|44
1633489060000|2021-10-06 02:57:40|87569.1|87519.1|87559.8|87509.8|87569.3|87519.3|87559.5|87509.5|51
1633489070000|2021-10-06 02:57:50|87559.7|87509.7|87556.8|87506.8|87560.6|87510.6|87556.1|87506.1|33
1633489080000|2021-10-06 02:58:00|87556.6|87506.6|87560.7|87510.7|87562.7|87512.7|87556.4|87506.4|49
1633489090000|2021-10-06 02:58:10|87560.2|87510.2|87559.2|87509.2|87560.8|87510.8|87557.4|87507.4|38
1633489100000|2021-10-06 02:58:20|87559.1|87509.1|87558.9|87508.9|87559.3|87509.3|87558.3|87508.3|19
1633489110000|2021-10-06 02:58:30|87559.2|87509.2|87559|87509|87559.9|87509.9|87558.7|87508.7|32
1633489120000|2021-10-06 02:58:40|87558.9|87508.9|87558.5|87508.5|87560|87510|87558.2|87508.2|28
1633489130000|2021-10-06 02:58:50|87558.6|87508.6|87557.2|87507.2|87558.9|87508.9|87556.5|87506.5|40
1633489140000|2021-10-06 02:59:00|87557|87507|87558.4|87508.4|87559.7|87509.7|87556.8|87506.8|28
1633489150000|2021-10-06 02:59:10|87558.7|87508.7|87554.5|87504.5|87558.8|87508.8|87554.5|87504.5|32
1633489160000|2021-10-06 02:59:20|87554.3|87504.3|87551.6|87501.6|87555.3|87505.3|87549.4|87499.4|48
1633489170000|2021-10-06 02:59:30|87551.7|87501.7|87542.3|87492.3|87552.2|87502.2|87542.3|87492.3|55
1633489180000|2021-10-06 02:59:40|87542.5|87492.5|87542.3|87492.3|87544.4|87494.4|87542|87492|40
1633489190000|2021-10-06 02:59:50|87542.2|87492.2|87541.4|87491.4|87542.8|87492.8|87539.8|87489.8|28
1633489200000|2021-10-06 03:00:00|87541.3|87491.3|87544.5|87494.5|87545|87495|87541.3|87491.3|54
1633489210000|2021-10-06 03:00:10|87544.8|87494.8|87547.6|87497.6|87548|87498|87544.4|87494.4|38
1633489220000|2021-10-06 03:00:20|87547.7|87497.7|87546.9|87496.9|87547.9|87497.9|87546.7|87496.7|23
1633489230000|2021-10-06 03:00:30|87546.8|87496.8|87547|87497|87547.2|87497.2|87546.5|87496.5|14
1633489240000|2021-10-06 03:00:40|87547.9|87497.9|87548.1|87498.1|87548.4|87498.4|87546.2|87496.2|24
1633489250000|2021-10-06 03:00:50|87548.3|87498.3|87544.2|87494.2|87548.4|87498.4|87543.7|87493.7|29
1633489260000|2021-10-06 03:01:00|87543.7|87493.7|87546.5|87496.5|87546.7|87496.7|87543.1|87493.1|36
1633489270000|2021-10-06 03:01:10|87546.6|87496.6|87543.6|87493.6|87546.6|87496.6|87543.4|87493.4|28
1633489280000|2021-10-06 03:01:20|87544|87494|87544.6|87494.6|87545.4|87495.4|87543.4|87493.4|24
1633489290000|2021-10-06 03:01:30|87544.3|87494.3|87545.2|87495.2|87545.5|87495.5|87543.5|87493.5|30
1633489300000|2021-10-06 03:01:40|87545.7|87495.7|87544.2|87494.2|87545.7|87495.7|87543.4|87493.4|35
1633489310000|2021-10-06 03:01:50|87544.1|87494.1|87543.8|87493.8|87544.6|87494.6|87543.2|87493.2|26
1633489320000|2021-10-06 03:02:00|87543.7|87493.7|87544.8|87494.8|87545.5|87495.5|87543.4|87493.4|30
1633489330000|2021-10-06 03:02:10|87545|87495|87544.8|87494.8|87545.1|87495.1|87543.6|87493.6|19
1633489340000|2021-10-06 03:02:20|87544.6|87494.6|87546.1|87496.1|87546.2|87496.2|87544.1|87494.1|34
1633489350000|2021-10-06 03:02:30|87546.4|87496.4|87537.6|87487.6|87546.4|87496.4|87536.9|87486.9|58
1633489360000|2021-10-06 03:02:40|87537.9|87487.9|87536.7|87486.7|87538.2|87488.2|87536.7|87486.7|33
1633489370000|2021-10-06 03:02:50|87536.9|87486.9|87537.6|87487.6|87538.3|87488.3|87536.2|87486.2|23
1633489380000|2021-10-06 03:03:00|87537.5|87487.5|87550.2|87500.2|87550.2|87500.2|87537.5|87487.5|44
1633489390000|2021-10-06 03:03:10|87550.8|87500.8|87552.6|87502.6|87553.2|87503.2|87548.5|87498.5|33
1633489400000|2021-10-06 03:03:20|87553|87503|87558.1|87508.1|87559|87509|87552.8|87502.8|44
1633489410000|2021-10-06 03:03:30|87558|87508|87559.9|87509.9|87560.5|87510.5|87556.9|87506.9|28
1633489420000|2021-10-06 03:03:40|87559.8|87509.8|87559|87509|87560.3|87510.3|87558.2|87508.2|30
1633489430000|2021-10-06 03:03:50|87558.9|87508.9|87558.6|87508.6|87560.1|87510.1|87558.2|87508.2|22
1633489440000|2021-10-06 03:04:00|87558.5|87508.5|87561.4|87511.4|87561.4|87511.4|87557.8|87507.8|33
1633489450000|2021-10-06 03:04:10|87561.2|87511.2|87559.2|87509.2|87561.2|87511.2|87559.1|87509.1|30
1633489460000|2021-10-06 03:04:20|87559.1|87509.1|87570.9|87520.9|87571.8|87521.8|87558.9|87508.9|53
1633489470000|2021-10-06 03:04:30|87570|87520|87570.8|87520.8|87572|87522|87569.9|87519.9|37
1633489480000|2021-10-06 03:04:40|87570.7|87520.7|87563.4|87513.4|87570.7|87520.7|87563.3|87513.3|39
1633489490000|2021-10-06 03:04:50|87562.9|87512.9|87568.7|87518.7|87568.7|87518.7|87562.9|87512.9|39
1633489500000|2021-10-06 03:05:00|87568.8|87518.8|87563.6|87513.6|87568.8|87518.8|87562.8|87512.8|40
1633489510000|2021-10-06 03:05:10|87563.2|87513.2|87560.3|87510.3|87563.6|87513.6|87558.3|87508.3|44
1633489520000|2021-10-06 03:05:20|87561.2|87511.2|87556.3|87506.3|87561.2|87511.2|87555.9|87505.9|33
1633489530000|2021-10-06 03:05:30|87555.9|87505.9|87557|87507|87557.9|87507.9|87555.2|87505.2|33
1633489540000|2021-10-06 03:05:40|87557.1|87507.1|87558.5|87508.5|87559.6|87509.6|87557.1|87507.1|15
1633489550000|2021-10-06 03:05:50|87558.4|87508.4|87558.2|87508.2|87559.1|87509.1|87556.8|87506.8|37
1633489560000|2021-10-06 03:06:00|87557.8|87507.8|87560.3|87510.3|87561.5|87511.5|87557.8|87507.8|35
1633489570000|2021-10-06 03:06:10|87559.9|87509.9|87556.5|87506.5|87562.2|87512.2|87555.6|87505.6|41
1633489580000|2021-10-06 03:06:20|87555.6|87505.6|87544.7|87494.7|87555.6|87505.6|87544.1|87494.1|57
1633489590000|2021-10-06 03:06:30|87544.9|87494.9|87547.9|87497.9|87549.3|87499.3|87544.9|87494.9|40
1633489600000|2021-10-06 03:06:40|87548.7|87498.7|87550.1|87500.1|87551.1|87501.1|87548.7|87498.7|25
1633489610000|2021-10-06 03:06:50|87550.2|87500.2|87548.8|87498.8|87550.4|87500.4|87548.7|87498.7|34
1633489620000|2021-10-06 03:07:00|87548.5|87498.5|87548.3|87498.3|87549.5|87499.5|87545.4|87495.4|40
1633489630000|2021-10-06 03:07:10|87548|87498|87549.3|87499.3|87549.6|87499.6|87547.9|87497.9|22
1633489640000|2021-10-06 03:07:20|87548.9|87498.9|87547.6|87497.6|87549|87499|87546.6|87496.6|39
1633489650000|2021-10-06 03:07:30|87547.3|87497.3|87546.9|87496.9|87547.6|87497.6|87546.5|87496.5|34
1633489660000|2021-10-06 03:07:40|87547.4|87497.4|87544.2|87494.2|87547.6|87497.6|87543.7|87493.7|34
1633489670000|2021-10-06 03:07:50|87545.2|87495.2|87541.9|87491.9|87545.6|87495.6|87540|87490|34
1633489680000|2021-10-06 03:08:00|87541.8|87491.8|87546.6|87496.6|87546.6|87496.6|87538.8|87488.8|53
1633489690000|2021-10-06 03:08:10|87546.4|87496.4|87548.3|87498.3|87549.4|87499.4|87546.4|87496.4|31
1633489700000|2021-10-06 03:08:20|87547.4|87497.4|87546.2|87496.2|87548|87498|87546.2|87496.2|37
1633489710000|2021-10-06 03:08:30|87546.1|87496.1|87546.9|87496.9|87547.3|87497.3|87546.1|87496.1|29
1633489720000|2021-10-06 03:08:40|87547|87497|87556|87506|87557.2|87507.2|87547|87497|49
1633489730000|2021-10-06 03:08:50|87557.4|87507.4|87560.2|87510.2|87561.5|87511.5|87557.4|87507.4|51
1633489740000|2021-10-06 03:09:00|87560|87510|87557.9|87507.9|87560.5|87510.5|87557.8|87507.8|34
1633489750000|2021-10-06 03:09:10|87557.7|87507.7|87558.5|87508.5|87559|87509|87557.5|87507.5|28
1633489760000|2021-10-06 03:09:20|87558.4|87508.4|87561.1|87511.1|87561.1|87511.1|87557.4|87507.4|30
1633489770000|2021-10-06 03:09:30|87561.5|87511.5|87558.6|87508.6|87561.5|87511.5|87558.3|87508.3|38
1633489780000|2021-10-06 03:09:40|87558.7|87508.7|87554.9|87504.9|87559.6|87509.6|87554.2|87504.2|39
1633489790000|2021-10-06 03:09:50|87555|87505|87557.6|87507.6|87557.6|87507.6|87554.2|87504.2|31
1633489800000|2021-10-06 03:10:00|87557.5|87507.5|87559.5|87509.5|87560.2|87510.2|87556.4|87506.4|43
1633489810000|2021-10-06 03:10:10|87559.3|87509.3|87560.6|87510.6|87562|87512|87559.1|87509.1|32
1633489820000|2021-10-06 03:10:20|87561|87511|87560.5|87510.5|87561.4|87511.4|87559.6|87509.6|32
1633489830000|2021-10-06 03:10:30|87560.4|87510.4|87561.6|87511.6|87562.4|87512.4|87560.1|87510.1|20
1633489840000|2021-10-06 03:10:40|87561.9|87511.9|87560|87510|87561.9|87511.9|87560|87510|20
1633489850000|2021-10-06 03:10:50|87560.1|87510.1|87560.9|87510.9|87562.4|87512.4|87559.5|87509.5|19
1633489860000|2021-10-06 03:11:00|87561.2|87511.2|87561.5|87511.5|87562.2|87512.2|87560.4|87510.4|31
1633489870000|2021-10-06 03:11:10|87561.9|87511.9|87560|87510|87562|87512|87559.5|87509.5|35
1633489880000|2021-10-06 03:11:20|87559.4|87509.4|87559.5|87509.5|87560.6|87510.6|87559.3|87509.3|25
1633489890000|2021-10-06 03:11:30|87559.2|87509.2|87560.8|87510.8|87561.6|87511.6|87558.2|87508.2|44
1633489900000|2021-10-06 03:11:40|87560.6|87510.6|87556.6|87506.6|87561.3|87511.3|87556.1|87506.1|25
1633489910000|2021-10-06 03:11:50|87556.8|87506.8|87556.9|87506.9|87557.3|87507.3|87556.1|87506.1|31
1633489920000|2021-10-06 03:12:00|87557|87507|87556.2|87506.2|87557.1|87507.1|87556.2|87506.2|13
1633489930000|2021-10-06 03:12:10|87556.1|87506.1|87553.6|87503.6|87556.1|87506.1|87552.9|87502.9|34
1633489940000|2021-10-06 03:12:20|87553.7|87503.7|87550.3|87500.3|87555.2|87505.2|87549.9|87499.9|43
1633489950000|2021-10-06 03:12:30|87550.2|87500.2|87550.5|87500.5|87551|87501|87549.6|87499.6|29
1633489960000|2021-10-06 03:12:40|87550.4|87500.4|87551.8|87501.8|87552|87502|87550.2|87500.2|21
1633489970000|2021-10-06 03:12:50|87551.4|87501.4|87545.2|87495.2|87553|87503|87544.2|87494.2|42
1633489980000|2021-10-06 03:13:00|87545.5|87495.5|87544|87494|87547.8|87497.8|87543.7|87493.7|28
1633489990000|2021-10-06 03:13:10|87545.7|87495.7|87540.8|87490.8|87545.7|87495.7|87539.6|87489.6|45
1633490000000|2021-10-06 03:13:20|87541.2|87491.2|87544.4|87494.4|87545.9|87495.9|87540.7|87490.7|31
1633490010000|2021-10-06 03:13:30|87544.9|87494.9|87544.4|87494.4|87545.9|87495.9|87544|87494|14
1633490020000|2021-10-06 03:13:40|87545.3|87495.3|87544.6|87494.6|87545.3|87495.3|87543.2|87493.2|32
1633490030000|2021-10-06 03:13:50|87542.2|87492.2|87545.7|87495.7|87546.1|87496.1|87542.2|87492.2|41
1633490040000|2021-10-06 03:14:00|87545.1|87495.1|87547.6|87497.6|87549.7|87499.7|87545|87495|33
1633490050000|2021-10-06 03:14:10|87547.1|87497.1|87548|87498|87548.7|87498.7|87547.1|87497.1|33
1633490060000|2021-10-06 03:14:20|87549.4|87499.4|87549.5|87499.5|87549.5|87499.5|87548|87498|26
1633490070000|2021-10-06 03:14:30|87549.4|87499.4|87548.8|87498.8|87549.4|87499.4|87546.3|87496.3|19
1633490080000|2021-10-06 03:14:40|87548.7|87498.7|87549.7|87499.7|87550.4|87500.4|87548.2|87498.2|25
1633490090000|2021-10-06 03:14:50|87549.3|87499.3|87548.4|87498.4|87550.4|87500.4|87548.1|87498.1|34
1633490100000|2021-10-06 03:15:00|87548.6|87498.6|87549.4|87499.4|87549.9|87499.9|87548.1|87498.1|26
1633490110000|2021-10-06 03:15:10|87549.9|87499.9|87550|87500|87551.3|87501.3|87549.6|87499.6|30
1633490120000|2021-10-06 03:15:20|87549.4|87499.4|87550.2|87500.2|87550.7|87500.7|87549|87499|15
1633490130000|2021-10-06 03:15:30|87548|87498|87550|87500|87550.1|87500.1|87548|87498|25
1633490140000|2021-10-06 03:15:40|87549.4|87499.4|87549.1|87499.1|87550.8|87500.8|87546.8|87496.8|35
1633490150000|2021-10-06 03:15:50|87549|87499|87549.9|87499.9|87551.5|87501.5|87549|87499|23
1633490160000|2021-10-06 03:16:00|87550.6|87500.6|87550.2|87500.2|87551|87501|87549.5|87499.5|17
1633490170000|2021-10-06 03:16:10|87550.3|87500.3|87548.9|87498.9|87551.4|87501.4|87548.9|87498.9|19
1633490180000|2021-10-06 03:16:20|87549.1|87499.1|87554.5|87504.5|87554.5|87504.5|87549|87499|19
1633490190000|2021-10-06 03:16:30|87555|87505|87553.2|87503.2|87555|87505|87551.8|87501.8|36
1633490200000|2021-10-06 03:16:40|87553.9|87503.9|87554.6|87504.6|87554.6|87504.6|87552.8|87502.8|30
1633490210000|2021-10-06 03:16:50|87554.2|87504.2|87552.7|87502.7|87555|87505|87552.6|87502.6|22
1633490220000|2021-10-06 03:17:00|87552.6|87502.6|87553.5|87503.5|87554.4|87504.4|87552.3|87502.3|24
1633490230000|2021-10-06 03:17:10|87553|87503|87550.2|87500.2|87554.2|87504.2|87550|87500|26
1633490240000|2021-10-06 03:17:20|87549.3|87499.3|87552.2|87502.2|87552.2|87502.2|87549.3|87499.3|20
1633490250000|2021-10-06 03:17:30|87551.5|87501.5|87550.5|87500.5|87552.6|87502.6|87550.1|87500.1|20
1633490260000|2021-10-06 03:17:40|87550.6|87500.6|87546.6|87496.6|87550.6|87500.6|87545.3|87495.3|36
1633490270000|2021-10-06 03:17:50|87546.7|87496.7|87545.1|87495.1|87547.2|87497.2|87545|87495|15
1633490280000|2021-10-06 03:18:00|87545.5|87495.5|87543.6|87493.6|87546.3|87496.3|87542|87492|33
1633490290000|2021-10-06 03:18:10|87542.5|87492.5|87543.1|87493.1|87543.5|87493.5|87540.6|87490.6|30
1633490300000|2021-10-06 03:18:20|87542.7|87492.7|87543.7|87493.7|87545.7|87495.7|87542.7|87492.7|21
1633490310000|2021-10-06 03:18:30|87543.5|87493.5|87543|87493|87543.7|87493.7|87542|87492|24
1633490320000|2021-10-06 03:18:40|87543.1|87493.1|87543|87493|87545.1|87495.1|87543|87493|17
1633490330000|2021-10-06 03:18:50|87544.3|87494.3|87542.1|87492.1|87544.3|87494.3|87540.9|87490.9|16
1633490340000|2021-10-06 03:19:00|87541.5|87491.5|87542.1|87492.1|87542.4|87492.4|87539.4|87489.4|15
1633490350000|2021-10-06 03:19:10|87541.5|87491.5|87544|87494|87544.9|87494.9|87541.5|87491.5|24
1633490360000|2021-10-06 03:19:20|87544.3|87494.3|87544.1|87494.1|87545.2|87495.2|87543.9|87493.9|15
1633490370000|2021-10-06 03:19:30|87543.9|87493.9|87544|87494|87545.8|87495.8|87543.8|87493.8|15
1633490380000|2021-10-06 03:19:40|87544.4|87494.4|87545.9|87495.9|87546.2|87496.2|87544.1|87494.1|29
1633490390000|2021-10-06 03:19:50|87545.5|87495.5|87545.7|87495.7|87546.6|87496.6|87545.2|87495.2|31
1633490400000|2021-10-06 03:20:00|87545.5|87495.5|87555.9|87505.9|87556|87506|87545.5|87495.5|41
1633490410000|2021-10-06 03:20:10|87556.8|87506.8|87558.5|87508.5|87559.3|87509.3|87556|87506|31
1633490420000|2021-10-06 03:20:20|87558.3|87508.3|87558.9|87508.9|87558.9|87508.9|87557.4|87507.4|27
1633490430000|2021-10-06 03:20:30|87559|87509|87559|87509|87559.2|87509.2|87558.8|87508.8|11
1633490440000|2021-10-06 03:20:40|87558.8|87508.8|87559.6|87509.6|87559.6|87509.6|87558.1|87508.1|19
1633490450000|2021-10-06 03:20:50|87559.4|87509.4|87561.1|87511.1|87561.6|87511.6|87558.5|87508.5|34
1633490460000|2021-10-06 03:21:00|87561.3|87511.3|87564.3|87514.3|87566.6|87516.6|87560.8|87510.8|46
1633490470000|2021-10-06 03:21:10|87564.4|87514.4|87563.8|87513.8|87564.4|87514.4|87562.6|87512.6|24
1633490480000|2021-10-06 03:21:20|87563.5|87513.5|87560.5|87510.5|87563.5|87513.5|87560.5|87510.5|28
1633490490000|2021-10-06 03:21:30|87561|87511|87560.3|87510.3|87561.2|87511.2|87557.7|87507.7|33
1633490500000|2021-10-06 03:21:40|87560.7|87510.7|87558.8|87508.8|87560.7|87510.7|87558.5|87508.5|24
1633490510000|2021-10-06 03:21:50|87558.2|87508.2|87560.6|87510.6|87561.8|87511.8|87558.1|87508.1|29
1633490520000|2021-10-06 03:22:00|87561.6|87511.6|87559.4|87509.4|87562.3|87512.3|87559.4|87509.4|23
1633490530000|2021-10-06 03:22:10|87560.2|87510.2|87559.7|87509.7|87560.2|87510.2|87559.2|87509.2|17
1633490540000|2021-10-06 03:22:20|87560|87510|87559.4|87509.4|87560|87510|87558.4|87508.4|26
1633490550000|2021-10-06 03:22:30|87561.8|87511.8|87557.3|87507.3|87562.1|87512.1|87556.4|87506.4|34
1633490560000|2021-10-06 03:22:40|87557.9|87507.9|87556.5|87506.5|87557.9|87507.9|87555.8|87505.8|34
1633490570000|2021-10-06 03:22:50|87556.2|87506.2|87555.6|87505.6|87557.6|87507.6|87555.2|87505.2|29
1633490580000|2021-10-06 03:23:00|87555.5|87505.5|87551.5|87501.5|87555.6|87505.6|87550.7|87500.7|29
1633490590000|2021-10-06 03:23:10|87551.1|87501.1|87550.6|87500.6|87552.3|87502.3|87550.6|87500.6|24
1633490600000|2021-10-06 03:23:20|87551|87501|87551.3|87501.3|87551.5|87501.5|87550.7|87500.7|24
1633490610000|2021-10-06 03:23:30|87551.4|87501.4|87549|87499|87551.4|87501.4|87548.8|87498.8|27
1633490620000|2021-10-06 03:23:40|87548.5|87498.5|87544.8|87494.8|87548.7|87498.7|87541.9|87491.9|42
1633490630000|2021-10-06 03:23:50|87544.9|87494.9|87544.9|87494.9|87546|87496|87544|87494|21
1633490640000|2021-10-06 03:24:00|87544.6|87494.6|87545.7|87495.7|87545.7|87495.7|87544.4|87494.4|14
1633490650000|2021-10-06 03:24:10|87546|87496|87550.5|87500.5|87550.5|87500.5|87544.7|87494.7|28
1633490660000|2021-10-06 03:24:20|87550.4|87500.4|87549.6|87499.6|87550.4|87500.4|87548.7|87498.7|24
1633490670000|2021-10-06 03:24:30|87549|87499|87548.5|87498.5|87549.3|87499.3|87548.3|87498.3|23
1633490680000|2021-10-06 03:24:40|87547.9|87497.9|87549.7|87499.7|87549.7|87499.7|87547.9|87497.9|19
1633490690000|2021-10-06 03:24:50|87549.4|87499.4|87546.5|87496.5|87549.4|87499.4|87546.2|87496.2|36
1633490700000|2021-10-06 03:25:00|87546.3|87496.3|87542.4|87492.4|87546.3|87496.3|87539.1|87489.1|50
1633490710000|2021-10-06 03:25:10|87542|87492|87544.1|87494.1|87546|87496|87541.3|87491.3|50
1633490720000|2021-10-06 03:25:20|87544.4|87494.4|87544.1|87494.1|87545.6|87495.6|87543.9|87493.9|24
1633490730000|2021-10-06 03:25:30|87544.4|87494.4|87541|87491|87544.8|87494.8|87539.9|87489.9|37
1633490740000|2021-10-06 03:25:40|87540.9|87490.9|87540.3|87490.3|87541.1|87491.1|87539.7|87489.7|30
1633490750000|2021-10-06 03:25:50|87540.5|87490.5|87542.1|87492.1|87542.3|87492.3|87540.5|87490.5|24
1633490760000|2021-10-06 03:26:00|87542.2|87492.2|87543.2|87493.2|87543.4|87493.4|87542.2|87492.2|22
1633490770000|2021-10-06 03:26:10|87543.7|87493.7|87544.4|87494.4|87545|87495|87542.4|87492.4|26
1633490780000|2021-10-06 03:26:20|87544.3|87494.3|87546.2|87496.2|87546.9|87496.9|87543.9|87493.9|31
1633490790000|2021-10-06 03:26:30|87546.6|87496.6|87553.4|87503.4|87555.1|87505.1|87546.4|87496.4|32
1633490800000|2021-10-06 03:26:40|87553.8|87503.8|87553.7|87503.7|87555.3|87505.3|87553.3|87503.3|24
1633490810000|2021-10-06 03:26:50|87553.5|87503.5|87557.5|87507.5|87557.7|87507.7|87553.5|87503.5|24
1633490820000|2021-10-06 03:27:00|87557.1|87507.1|87556|87506|87557.2|87507.2|87555.4|87505.4|27
1633490830000|2021-10-06 03:27:10|87557.3|87507.3|87556.5|87506.5|87557.3|87507.3|87556.2|87506.2|13
1633490840000|2021-10-06 03:27:20|87556.2|87506.2|87556.5|87506.5|87557.2|87507.2|87555.7|87505.7|20
1633490850000|2021-10-06 03:27:30|87555.5|87505.5|87556.3|87506.3|87556.4|87506.4|87554.8|87504.8|21
1633490860000|2021-10-06 03:27:40|87556.4|87506.4|87559.2|87509.2|87559.7|87509.7|87556|87506|22
1633490870000|2021-10-06 03:27:50|87560.2|87510.2|87562|87512|87562|87512|87559.2|87509.2|26
1633490880000|2021-10-06 03:28:00|87563.2|87513.2|87563.7|87513.7|87564|87514|87562.7|87512.7|21
1633490890000|2021-10-06 03:28:10|87563.4|87513.4|87563.3|87513.3|87563.4|87513.4|87562.7|87512.7|11
1633490900000|2021-10-06 03:28:20|87563|87513|87562|87512|87564.3|87514.3|87562|87512|20
1633490910000|2021-10-06 03:28:30|87561.3|87511.3|87561.7|87511.7|87561.7|87511.7|87561|87511|12
1633490920000|2021-10-06 03:28:40|87561.8|87511.8|87565.5|87515.5|87565.9|87515.9|87561|87511|23
1633490930000|2021-10-06 03:28:50|87565.4|87515.4|87566.5|87516.5|87566.5|87516.5|87564.8|87514.8|12
1633490940000|2021-10-06 03:29:00|87566|87516|87565.6|87515.6|87566.4|87516.4|87565.3|87515.3|14
1633490950000|2021-10-06 03:29:10|87565.9|87515.9|87566.3|87516.3|87566.9|87516.9|87565.8|87515.8|13
1633490960000|2021-10-06 03:29:20|87565.2|87515.2|87564.1|87514.1|87565.5|87515.5|87563.6|87513.6|18
1633490970000|2021-10-06 03:29:30|87564.2|87514.2|87564.6|87514.6|87565.5|87515.5|87563.9|87513.9|23
1633490980000|2021-10-06 03:29:40|87567.4|87517.4|87565.5|87515.5|87567.4|87517.4|87565.3|87515.3|11
1633490990000|2021-10-06 03:29:50|87564|87514|87563.7|87513.7|87564.7|87514.7|87563.7|87513.7|17
1633491000000|2021-10-06 03:30:00|87563.6|87513.6|87564.9|87514.9|87565.9|87515.9|87563.6|87513.6|27
1633491010000|2021-10-06 03:30:10|87564.8|87514.8|87563.9|87513.9|87564.8|87514.8|87563.4|87513.4|17
1633491020000|2021-10-06 03:30:20|87564.4|87514.4|87561|87511|87565.4|87515.4|87560.9|87510.9|55
1633491030000|2021-10-06 03:30:30|87561.7|87511.7|87560.9|87510.9|87561.7|87511.7|87559.6|87509.6|28
1633491040000|2021-10-06 03:30:40|87560.5|87510.5|87559.8|87509.8|87560.9|87510.9|87559.8|87509.8|31
1633491050000|2021-10-06 03:30:50|87560.3|87510.3|87560.6|87510.6|87561.6|87511.6|87560|87510|8
1633491060000|2021-10-06 03:31:00|87559.6|87509.6|87560.1|87510.1|87561.2|87511.2|87559.6|87509.6|29
1633491070000|2021-10-06 03:31:10|87559.8|87509.8|87562|87512|87562.2|87512.2|87559.4|87509.4|26
1633491080000|2021-10-06 03:31:20|87561.8|87511.8|87562|87512|87563.7|87513.7|87561.2|87511.2|23
1633491090000|2021-10-06 03:31:30|87562.1|87512.1|87562.1|87512.1|87562.2|87512.2|87561.6|87511.6|21
1633491100000|2021-10-06 03:31:40|87562.3|87512.3|87563.7|87513.7|87564.2|87514.2|87561.7|87511.7|11
1633491110000|2021-10-06 03:31:50|87564|87514|87564|87514|87564.2|87514.2|87562.2|87512.2|11
1633491120000|2021-10-06 03:32:00|87563.8|87513.8|87564.2|87514.2|87564.8|87514.8|87563.2|87513.2|23
1633491130000|2021-10-06 03:32:10|87563.9|87513.9|87568.2|87518.2|87568.3|87518.3|87563|87513|17
1633491140000|2021-10-06 03:32:20|87567|87517|87569.1|87519.1|87569.1|87519.1|87566.4|87516.4|24
1633491150000|2021-10-06 03:32:30|87568.8|87518.8|87567.7|87517.7|87568.8|87518.8|87567.3|87517.3|16
1633491160000|2021-10-06 03:32:40|87568|87518|87568.9|87518.9|87569.2|87519.2|87567.1|87517.1|13
1633491170000|2021-10-06 03:32:50|87568.5|87518.5|87570.4|87520.4|87570.4|87520.4|87568.3|87518.3|12
1633491180000|2021-10-06 03:33:00|87569.3|87519.3|87571|87521|87571.1|87521.1|87568.9|87518.9|35
1633491190000|2021-10-06 03:33:10|87570.8|87520.8|87570.9|87520.9|87571.3|87521.3|87569.7|87519.7|13
1633491200000|2021-10-06 03:33:20|87570.7|87520.7|87570.8|87520.8|87570.9|87520.9|87570.4|87520.4|10
1633491210000|2021-10-06 03:33:30|87570.6|87520.6|87571.5|87521.5|87571.5|87521.5|87570.4|87520.4|14
1633491220000|2021-10-06 03:33:40|87571.4|87521.4|87570.2|87520.2|87571.8|87521.8|87570|87520|18
1633491230000|2021-10-06 03:33:50|87568.8|87518.8|87572.5|87522.5|87574.6|87524.6|87568.8|87518.8|18
1633491240000|2021-10-06 03:34:00|87573.3|87523.3|87573.1|87523.1|87575|87525|87572.8|87522.8|27
1633491250000|2021-10-06 03:34:10|87572.6|87522.6|87572.6|87522.6|87573|87523|87571.9|87521.9|21
1633491260000|2021-10-06 03:34:20|87572.3|87522.3|87570.1|87520.1|87572.3|87522.3|87569.9|87519.9|23
1633491270000|2021-10-06 03:34:30|87570.3|87520.3|87571.4|87521.4|87572|87522|87569.5|87519.5|23
1633491280000|2021-10-06 03:34:40|87571.1|87521.1|87570.7|87520.7|87571.6|87521.6|87569.2|87519.2|26
1633491290000|2021-10-06 03:34:50|87570.8|87520.8|87570.4|87520.4|87572.2|87522.2|87570.2|87520.2|31
1633491300000|2021-10-06 03:35:00|87570.5|87520.5|87571.8|87521.8|87572.9|87522.9|87570.5|87520.5|36
1633491310000|2021-10-06 03:35:10|87572.4|87522.4|87571.5|87521.5|87573|87523|87570.6|87520.6|34
1633491320000|2021-10-06 03:35:20|87570.9|87520.9|87570.2|87520.2|87573.4|87523.4|87570|87520|39
1633491330000|2021-10-06 03:35:30|87570.5|87520.5|87569.7|87519.7|87571.1|87521.1|87569.7|87519.7|20
1633491340000|2021-10-06 03:35:40|87569.1|87519.1|87570.3|87520.3|87571.1|87521.1|87568.9|87518.9|20
1633491350000|2021-10-06 03:35:50|87570.2|87520.2|87570.6|87520.6|87571.7|87521.7|87570|87520|22
1633491360000|2021-10-06 03:36:00|87571.3|87521.3|87572.1|87522.1|87572.7|87522.7|87567.9|87517.9|31
1633491370000|2021-10-06 03:36:10|87572.8|87522.8|87573|87523|87573.1|87523.1|87572.1|87522.1|11
1633491380000|2021-10-06 03:36:20|87573.1|87523.1|87573.6|87523.6|87574.1|87524.1|87572.6|87522.6|27
1633491390000|2021-10-06 03:36:30|87573.3|87523.3|87573.3|87523.3|87574.2|87524.2|87572.9|87522.9|26
1633491400000|2021-10-06 03:36:40|87573.2|87523.2|87573.5|87523.5|87573.8|87523.8|87572.8|87522.8|22
1633491410000|2021-10-06 03:36:50|87573.4|87523.4|87568.5|87518.5|87573.6|87523.6|87568|87518|42
1633491420000|2021-10-06 03:37:00|87568.4|87518.4|87565.7|87515.7|87568.8|87518.8|87564.9|87514.9|40
1633491430000|2021-10-06 03:37:10|87565.3|87515.3|87560|87510|87565.4|87515.4|87557.8|87507.8|33
1633491440000|2021-10-06 03:37:20|87560.2|87510.2|87560.3|87510.3|87561.1|87511.1|87558.4|87508.4|28
1633491450000|2021-10-06 03:37:30|87560.5|87510.5|87563.2|87513.2|87564.3|87514.3|87560.5|87510.5|27
1633491460000|2021-10-06 03:37:40|87565.3|87515.3|87568.3|87518.3|87568.3|87518.3|87565.2|87515.2|28
1633491470000|2021-10-06 03:37:50|87567.7|87517.7|87568.5|87518.5|87568.6|87518.6|87566.4|87516.4|20
1633491480000|2021-10-06 03:38:00|87567.7|87517.7|87568.2|87518.2|87568.2|87518.2|87566.9|87516.9|24
1633491490000|2021-10-06 03:38:10|87567.9|87517.9|87567|87517|87568.3|87518.3|87566.8|87516.8|21
1633491500000|2021-10-06 03:38:20|87566.8|87516.8|87567.4|87517.4|87567.9|87517.9|87566.7|87516.7|23
1633491510000|2021-10-06 03:38:30|87568.2|87518.2|87568.1|87518.1|87568.2|87518.2|87566.5|87516.5|20
1633491520000|2021-10-06 03:38:40|87568.2|87518.2|87568.9|87518.9|87570.4|87520.4|87567.7|87517.7|23
1633491530000|2021-10-06 03:38:50|87569.6|87519.6|87567.9|87517.9|87569.6|87519.6|87567.6|87517.6|16
1633491540000|2021-10-06 03:39:00|87568.1|87518.1|87568.1|87518.1|87569.7|87519.7|87567.7|87517.7|12
1633491550000|2021-10-06 03:39:10|87568|87518|87567.3|87517.3|87568.2|87518.2|87567.2|87517.2|22
1633491560000|2021-10-06 03:39:20|87567.6|87517.6|87567.1|87517.1|87569.3|87519.3|87566.9|87516.9|31
1633491570000|2021-10-06 03:39:30|87567.2|87517.2|87568|87518|87568.7|87518.7|87566.9|87516.9|34
1633491580000|2021-10-06 03:39:40|87567.9|87517.9|87567.8|87517.8|87568|87518|87567.2|87517.2|25
1633491590000|2021-10-06 03:39:50|87567.9|87517.9|87568.1|87518.1|87569.1|87519.1|87567.6|87517.6|16
1633491600000|2021-10-06 03:40:00|87568.3|87518.3|87568.4|87518.4|87568.6|87518.6|87567.7|87517.7|14
1633491610000|2021-10-06 03:40:10|87567.9|87517.9|87567|87517|87568.8|87518.8|87567|87517|24
1633491620000|2021-10-06 03:40:20|87567.6|87517.6|87568.5|87518.5|87568.5|87518.5|87567|87517|27
1633491630000|2021-10-06 03:40:30|87568.6|87518.6|87569.6|87519.6|87570.1|87520.1|87568.5|87518.5|28
1633491640000|2021-10-06 03:40:40|87569.5|87519.5|87569.2|87519.2|87570.4|87520.4|87568.7|87518.7|21
1633491650000|2021-10-06 03:40:50|87569.3|87519.3|87569.2|87519.2|87571.2|87521.2|87568.6|87518.6|14
1633491660000|2021-10-06 03:41:00|87569.1|87519.1|87569.4|87519.4|87570.9|87520.9|87568.5|87518.5|23
1633491670000|2021-10-06 03:41:10|87569.1|87519.1|87573.2|87523.2|87573.2|87523.2|87568.7|87518.7|19
1633491680000|2021-10-06 03:41:20|87575|87525|87570.9|87520.9|87575|87525|87570.3|87520.3|24
1633491690000|2021-10-06 03:41:30|87571.7|87521.7|87572.8|87522.8|87572.9|87522.9|87571.2|87521.2|18
1633491700000|2021-10-06 03:41:40|87573.2|87523.2|87574|87524|87574|87524|87572.6|87522.6|13
1633491710000|2021-10-06 03:41:50|87574.2|87524.2|87577.1|87527.1|87578.2|87528.2|87573.3|87523.3|45
1633491720000|2021-10-06 03:42:00|87578.8|87528.8|87577.3|87527.3|87581.3|87531.3|87577.3|87527.3|34
1633491730000|2021-10-06 03:42:10|87577.4|87527.4|87578.4|87528.4|87578.4|87528.4|87576.9|87526.9|22
1633491740000|2021-10-06 03:42:20|87578.3|87528.3|87577.3|87527.3|87578.3|87528.3|87576.9|87526.9|19
1633491750000|2021-10-06 03:42:30|87577|87527|87576.3|87526.3|87577.2|87527.2|87575.8|87525.8|20
1633491760000|2021-10-06 03:42:40|87574.3|87524.3|87567.9|87517.9|87574.8|87524.8|87566.6|87516.6|35
1633491770000|2021-10-06 03:42:50|87568|87518|87567.3|87517.3|87568|87518|87565.9|87515.9|24
1633491780000|2021-10-06 03:43:00|87567.4|87517.4|87567.8|87517.8|87568|87518|87567.1|87517.1|21
1633491790000|2021-10-06 03:43:10|87568.4|87518.4|87566.9|87516.9|87569|87519|87566.1|87516.1|25
1633491800000|2021-10-06 03:43:20|87567.2|87517.2|87567.6|87517.6|87567.7|87517.7|87566.7|87516.7|16
1633491810000|2021-10-06 03:43:30|87568|87518|87567.8|87517.8|87568|87518|87567|87517|15
1633491820000|2021-10-06 03:43:40|87569.1|87519.1|87565.4|87515.4|87572.3|87522.3|87564.7|87514.7|22
1633491830000|2021-10-06 03:43:50|87565.7|87515.7|87563|87513|87566.3|87516.3|87558.6|87508.6|35
1633491840000|2021-10-06 03:44:00|87562.5|87512.5|87562.9|87512.9|87563.9|87513.9|87562|87512|24
1633491850000|2021-10-06 03:44:10|87562.4|87512.4|87565.2|87515.2|87566.4|87516.4|87562.4|87512.4|29
1633491860000|2021-10-06 03:44:20|87564.9|87514.9|87561.3|87511.3|87564.9|87514.9|87560.1|87510.1|27
1633491870000|2021-10-06 03:44:30|87562.6|87512.6|87560|87510|87562.6|87512.6|87555.2|87505.2|34
1633491880000|2021-10-06 03:44:40|87560.3|87510.3|87559.5|87509.5|87561.8|87511.8|87558.9|87508.9|47
1633491890000|2021-10-06 03:44:50|87559.4|87509.4|87557.5|87507.5|87559.5|87509.5|87557.5|87507.5|26
1633491900000|2021-10-06 03:45:00|87558.1|87508.1|87556.4|87506.4|87558.2|87508.2|87555.8|87505.8|18
1633491910000|2021-10-06 03:45:10|87554.4|87504.4|87555.7|87505.7|87556.6|87506.6|87553.2|87503.2|34
1633491920000|2021-10-06 03:45:20|87555.3|87505.3|87562.7|87512.7|87563.6|87513.6|87555.3|87505.3|40
1633491930000|2021-10-06 03:45:30|87562.1|87512.1|87574.4|87524.4|87574.8|87524.8|87562.1|87512.1|56
1633491940000|2021-10-06 03:45:40|87574|87524|87572.2|87522.2|87575.4|87525.4|87572|87522|32
1633491950000|2021-10-06 03:45:50|87572.9|87522.9|87570.9|87520.9|87572.9|87522.9|87569|87519|34
1633491960000|2021-10-06 03:46:00|87571.2|87521.2|87570.6|87520.6|87571.2|87521.2|87566.5|87516.5|15
1633491970000|2021-10-06 03:46:10|87568|87518|87571.6|87521.6|87571.8|87521.8|87568|87518|30
1633491980000|2021-10-06 03:46:20|87571|87521|87573.1|87523.1|87574|87524|87569.6|87519.6|29
1633491990000|2021-10-06 03:46:30|87572.5|87522.5|87573.4|87523.4|87574.3|87524.3|87572.1|87522.1|17
1633492000000|2021-10-06 03:46:40|87573.7|87523.7|87565.6|87515.6|87573.7|87523.7|87564.8|87514.8|32
1633492010000|2021-10-06 03:46:50|87564.2|87514.2|87564.6|87514.6|87565.2|87515.2|87561.9|87511.9|35
1633492020000|2021-10-06 03:47:00|87564.7|87514.7|87566.9|87516.9|87567.6|87517.6|87564.3|87514.3|26
1633492030000|2021-10-06 03:47:10|87567.2|87517.2|87565.3|87515.3|87567.8|87517.8|87564.6|87514.6|35
1633492040000|2021-10-06 03:47:20|87565.5|87515.5|87565.6|87515.6|87567.8|87517.8|87563.2|87513.2|26
1633492050000|2021-10-06 03:47:30|87566.3|87516.3|87560.7|87510.7|87566.4|87516.4|87560.6|87510.6|46
1633492060000|2021-10-06 03:47:40|87562.5|87512.5|87560.4|87510.4|87563.2|87513.2|87558.9|87508.9|56
1633492070000|2021-10-06 03:47:50|87559.2|87509.2|87552.8|87502.8|87560.1|87510.1|87551.7|87501.7|52
1633492080000|2021-10-06 03:48:00|87553|87503|87554.3|87504.3|87555.2|87505.2|87551.3|87501.3|40
1633492090000|2021-10-06 03:48:10|87554|87504|87554.5|87504.5|87556.4|87506.4|87553.7|87503.7|31
1633492100000|2021-10-06 03:48:20|87554.3|87504.3|87553.9|87503.9|87555|87505|87552.6|87502.6|40
1633492110000|2021-10-06 03:48:30|87553.8|87503.8|87553.4|87503.4|87555.8|87505.8|87552.6|87502.6|32
1633492120000|2021-10-06 03:48:40|87554.1|87504.1|87550|87500|87554.7|87504.7|87549.7|87499.7|30
1633492130000|2021-10-06 03:48:50|87549.4|87499.4|87547.8|87497.8|87552.4|87502.4|87544.7|87494.7|41
1633492140000|2021-10-06 03:49:00|87548.1|87498.1|87549.5|87499.5|87549.5|87499.5|87546.2|87496.2|33
1633492150000|2021-10-06 03:49:10|87549.2|87499.2|87552.8|87502.8|87552.8|87502.8|87548|87498|32
1633492160000|2021-10-06 03:49:20|87552.9|87502.9|87551.8|87501.8|87555.3|87505.3|87551.2|87501.2|12
1633492170000|2021-10-06 03:49:30|87551|87501|87546.7|87496.7|87552.4|87502.4|87546.5|87496.5|26
1633492180000|2021-10-06 03:49:40|87546.1|87496.1|87550.3|87500.3|87551.7|87501.7|87543.5|87493.5|42
1633492190000|2021-10-06 03:49:50|87551.1|87501.1|87557.3|87507.3|87558|87508|87549.3|87499.3|47
1633492200000|2021-10-06 03:50:00|87559.5|87509.5|87560.7|87510.7|87561.6|87511.6|87558.2|87508.2|34
1633492210000|2021-10-06 03:50:10|87560.6|87510.6|87562.6|87512.6|87563|87513|87560.6|87510.6|31
1633492220000|2021-10-06 03:50:20|87562.2|87512.2|87563.1|87513.1|87563.1|87513.1|87561|87511|29
1633492230000|2021-10-06 03:50:30|87562.9|87512.9|87562.2|87512.2|87564.8|87514.8|87562.1|87512.1|17
1633492240000|2021-10-06 03:50:40|87562.7|87512.7|87564.1|87514.1|87564.3|87514.3|87558.7|87508.7|32
1633492250000|2021-10-06 03:50:50|87563|87513|87564.5|87514.5|87567|87517|87563|87513|29
1633492260000|2021-10-06 03:51:00|87564.3|87514.3|87562.8|87512.8|87564.7|87514.7|87562.8|87512.8|31
1633492270000|2021-10-06 03:51:10|87565.2|87515.2|87565.5|87515.5|87566.5|87516.5|87564.4|87514.4|26
1633492280000|2021-10-06 03:51:20|87565.9|87515.9|87563.7|87513.7|87567.5|87517.5|87563|87513|15
1633492290000|2021-10-06 03:51:30|87564|87514|87558.8|87508.8|87564.2|87514.2|87558.7|87508.7|31
1633492300000|2021-10-06 03:51:40|87558.7|87508.7|87561.3|87511.3|87562.6|87512.6|87558.4|87508.4|24
1633492310000|2021-10-06 03:51:50|87561.4|87511.4|87560.4|87510.4|87561.9|87511.9|87559.8|87509.8|21
1633492320000|2021-10-06 03:52:00|87560.3|87510.3|87562.1|87512.1|87562.9|87512.9|87559.7|87509.7|32
1633492330000|2021-10-06 03:52:10|87563.1|87513.1|87562|87512|87563.2|87513.2|87561|87511|24
1633492340000|2021-10-06 03:52:20|87561.1|87511.1|87560.3|87510.3|87563.5|87513.5|87559.3|87509.3|34
1633492350000|2021-10-06 03:52:30|87562.2|87512.2|87562.3|87512.3|87562.7|87512.7|87560.4|87510.4|29
1633492360000|2021-10-06 03:52:40|87561.4|87511.4|87559.3|87509.3|87562.4|87512.4|87559.3|87509.3|28
1633492370000|2021-10-06 03:52:50|87560|87510|87556.6|87506.6|87560.5|87510.5|87556.4|87506.4|33
1633492380000|2021-10-06 03:53:00|87556.9|87506.9|87554.4|87504.4|87557.7|87507.7|87551.8|87501.8|37
1633492390000|2021-10-06 03:53:10|87554|87504|87555.2|87505.2|87556.3|87506.3|87554|87504|24
1633492400000|2021-10-06 03:53:20|87555.5|87505.5|87556.2|87506.2|87556.8|87506.8|87555.2|87505.2|28
1633492410000|2021-10-06 03:53:30|87556.1|87506.1|87553|87503|87556.1|87506.1|87553|87503|46
1633492420000|2021-10-06 03:53:40|87552.8|87502.8|87548.7|87498.7|87553.2|87503.2|87546.4|87496.4|35
1633492430000|2021-10-06 03:53:50|87549.2|87499.2|87547.2|87497.2|87550|87500|87545.2|87495.2|18
1633492440000|2021-10-06 03:54:00|87547.1|87497.1|87547.1|87497.1|87548.6|87498.6|87546.5|87496.5|23
1633492450000|2021-10-06 03:54:10|87548.1|87498.1|87545.6|87495.6|87550|87500|87544.3|87494.3|32
1633492460000|2021-10-06 03:54:20|87545.8|87495.8|87545.7|87495.7|87548.6|87498.6|87545.7|87495.7|19
1633492470000|2021-10-06 03:54:30|87546|87496|87545.9|87495.9|87549.7|87499.7|87543.9|87493.9|32
1633492480000|2021-10-06 03:54:40|87545.7|87495.7|87544.2|87494.2|87546.5|87496.5|87543.7|87493.7|30
1633492490000|2021-10-06 03:54:50|87544.3|87494.3|87536.9|87486.9|87545.1|87495.1|87534.4|87484.4|34
1633492500000|2021-10-06 03:55:00|87536|87486|87540.8|87490.8|87541.6|87491.6|87535.4|87485.4|39
1633492510000|2021-10-06 03:55:10|87540.7|87490.7|87541.9|87491.9|87541.9|87491.9|87539.6|87489.6|27
1633492520000|2021-10-06 03:55:20|87541.1|87491.1|87537|87487|87543.7|87493.7|87537|87487|17
1633492530000|2021-10-06 03:55:30|87538.4|87488.4|87538.4|87488.4|87540.1|87490.1|87537.9|87487.9|24
1633492540000|2021-10-06 03:55:40|87539.2|87489.2|87536.6|87486.6|87540|87490|87536.3|87486.3|27
1633492550000|2021-10-06 03:55:50|87538.7|87488.7|87531|87481|87538.7|87488.7|87530|87480|37
1633492560000|2021-10-06 03:56:00|87531.7|87481.7|87533.4|87483.4|87533.5|87483.5|87531.1|87481.1|22
1633492570000|2021-10-06 03:56:10|87533.3|87483.3|87533|87483|87534.5|87484.5|87532.9|87482.9|16
1633492580000|2021-10-06 03:56:20|87532.8|87482.8|87532.2|87482.2|87533.6|87483.6|87531.3|87481.3|30
1633492590000|2021-10-06 03:56:30|87531.6|87481.6|87533.1|87483.1|87533.3|87483.3|87531.2|87481.2|22
1633492600000|2021-10-06 03:56:40|87533|87483|87532.4|87482.4|87533.3|87483.3|87532|87482|24
1633492610000|2021-10-06 03:56:50|87532.3|87482.3|87533.5|87483.5|87534.4|87484.4|87530.3|87480.3|32
1633492620000|2021-10-06 03:57:00|87532.1|87482.1|87531.3|87481.3|87532.5|87482.5|87531.1|87481.1|22
1633492630000|2021-10-06 03:57:10|87531.8|87481.8|87532.1|87482.1|87532.6|87482.6|87530.9|87480.9|22
1633492640000|2021-10-06 03:57:20|87532.7|87482.7|87533.8|87483.8|87534.3|87484.3|87532.4|87482.4|16
1633492650000|2021-10-06 03:57:30|87534|87484|87532.7|87482.7|87534.4|87484.4|87530.9|87480.9|30
1633492660000|2021-10-06 03:57:40|87533.1|87483.1|87533.7|87483.7|87536.5|87486.5|87532.6|87482.6|28
1633492670000|2021-10-06 03:57:50|87533|87483|87534.7|87484.7|87535.7|87485.7|87533|87483|17
1633492680000|2021-10-06 03:58:00|87535.3|87485.3|87536|87486|87536|87486|87534.4|87484.4|20
1633492690000|2021-10-06 03:58:10|87536.2|87486.2|87534.5|87484.5|87536.2|87486.2|87533.6|87483.6|24
1633492700000|2021-10-06 03:58:20|87534.4|87484.4|87537.7|87487.7|87538.1|87488.1|87534.3|87484.3|26
1633492710000|2021-10-06 03:58:30|87538.5|87488.5|87538.6|87488.6|87538.6|87488.6|87536.6|87486.6|23
1633492720000|2021-10-06 03:58:40|87538.2|87488.2|87539.1|87489.1|87539.1|87489.1|87537.2|87487.2|15
1633492730000|2021-10-06 03:58:50|87539.8|87489.8|87540.5|87490.5|87541.1|87491.1|87539.2|87489.2|14
1633492740000|2021-10-06 03:59:00|87539.9|87489.9|87541.4|87491.4|87542.3|87492.3|87539.6|87489.6|23
1633492750000|2021-10-06 03:59:10|87541.6|87491.6|87540.8|87490.8|87541.6|87491.6|87538.7|87488.7|15
1633492760000|2021-10-06 03:59:20|87541.1|87491.1|87540.1|87490.1|87544.8|87494.8|87540|87490|29
1633492770000|2021-10-06 03:59:30|87540|87490|87539.2|87489.2|87540.8|87490.8|87538.8|87488.8|12
1633492780000|2021-10-06 03:59:40|87538.7|87488.7|87541.3|87491.3|87541.6|87491.6|87538.7|87488.7|21
1633492790000|2021-10-06 03:59:50|87541.1|87491.1|87539.6|87489.6|87541.4|87491.4|87539.2|87489.2|17
1633492800000|2021-10-06 04:00:00|87540|87490|87536.2|87486.2|87541.7|87491.7|87535.9|87485.9|35
1633492810000|2021-10-06 04:00:10|87538.2|87488.2|87542.8|87492.8|87543.3|87493.3|87537.6|87487.6|26
1633492820000|2021-10-06 04:00:20|87542.9|87492.9|87545.5|87495.5|87547.2|87497.2|87542.9|87492.9|26
1633492830000|2021-10-06 04:00:30|87545.6|87495.6|87546.7|87496.7|87547.3|87497.3|87544.1|87494.1|25
1633492840000|2021-10-06 04:00:40|87546.6|87496.6|87545.5|87495.5|87546.6|87496.6|87545|87495|20
1633492850000|2021-10-06 04:00:50|87545.4|87495.4|87547.9|87497.9|87547.9|87497.9|87545.4|87495.4|13
1633492860000|2021-10-06 04:01:00|87547.8|87497.8|87546.3|87496.3|87549|87499|87546|87496|11
1633492870000|2021-10-06 04:01:10|87546.5|87496.5|87547.5|87497.5|87547.5|87497.5|87545.5|87495.5|12
1633492880000|2021-10-06 04:01:20|87546.2|87496.2|87547.2|87497.2|87548.7|87498.7|87546.2|87496.2|21
1633492890000|2021-10-06 04:01:30|87547.5|87497.5|87546.7|87496.7|87548.9|87498.9|87546.1|87496.1|13
1633492900000|2021-10-06 04:01:40|87546.9|87496.9|87542.2|87492.2|87546.9|87496.9|87541.2|87491.2|32
1633492910000|2021-10-06 04:01:50|87541.3|87491.3|87540.9|87490.9|87542.7|87492.7|87539.5|87489.5|27
1633492920000|2021-10-06 04:02:00|87539.2|87489.2|87540.2|87490.2|87540.4|87490.4|87538.7|87488.7|21
1633492930000|2021-10-06 04:02:10|87539.4|87489.4|87539.2|87489.2|87540.2|87490.2|87538.4|87488.4|24
1633492940000|2021-10-06 04:02:20|87539|87489|87538.8|87488.8|87539|87489|87537.7|87487.7|22
1633492950000|2021-10-06 04:02:30|87538.6|87488.6|87539.2|87489.2|87539.6|87489.6|87538.4|87488.4|18
1633492960000|2021-10-06 04:02:40|87537.9|87487.9|87539.2|87489.2|87539.2|87489.2|87537.4|87487.4|15
1633492970000|2021-10-06 04:02:50|87537.7|87487.7|87539.8|87489.8|87540.5|87490.5|87536.4|87486.4|33
1633492980000|2021-10-06 04:03:00|87539.2|87489.2|87539.5|87489.5|87539.9|87489.9|87538.2|87488.2|21
1633492990000|2021-10-06 04:03:10|87539.4|87489.4|87539.3|87489.3|87540.5|87490.5|87538.5|87488.5|18
1633493000000|2021-10-06 04:03:20|87539.4|87489.4|87542|87492|87542.4|87492.4|87538.2|87488.2|23
1633493010000|2021-10-06 04:03:30|87541.7|87491.7|87544.3|87494.3|87545.3|87495.3|87541.7|87491.7|18
1633493020000|2021-10-06 04:03:40|87544.7|87494.7|87545|87495|87546.4|87496.4|87544.7|87494.7|19
1633493030000|2021-10-06 04:03:50|87545.3|87495.3|87544.7|87494.7|87545.9|87495.9|87543.1|87493.1|27
1633493040000|2021-10-06 04:04:00|87544.6|87494.6|87544.8|87494.8|87546.1|87496.1|87543.9|87493.9|11
1633493050000|2021-10-06 04:04:10|87545.4|87495.4|87545.4|87495.4|87545.9|87495.9|87544.8|87494.8|12
1633493060000|2021-10-06 04:04:20|87545.6|87495.6|87548|87498|87548.2|87498.2|87544.2|87494.2|16
1633493070000|2021-10-06 04:04:30|87548.2|87498.2|87548.7|87498.7|87549.3|87499.3|87547|87497|21
1633493080000|2021-10-06 04:04:40|87548.6|87498.6|87546.9|87496.9|87548.6|87498.6|87546.6|87496.6|15
1633493090000|2021-10-06 04:04:50|87546.8|87496.8|87548.2|87498.2|87548.4|87498.4|87546.8|87496.8|6
1633493100000|2021-10-06 04:05:00|87548.8|87498.8|87544.5|87494.5|87548.8|87498.8|87544.5|87494.5|23
1633493110000|2021-10-06 04:05:10|87543.9|87493.9|87545.2|87495.2|87545.6|87495.6|87543.5|87493.5|23
1633493120000|2021-10-06 04:05:20|87545.5|87495.5|87545.6|87495.6|87546.7|87496.7|87545|87495|16
1633493130000|2021-10-06 04:05:30|87545.1|87495.1|87546.8|87496.8|87547.6|87497.6|87545.1|87495.1|21
1633493140000|2021-10-06 04:05:40|87546.9|87496.9|87545.5|87495.5|87547.3|87497.3|87545.4|87495.4|12
1633493150000|2021-10-06 04:05:50|87545.3|87495.3|87545.3|87495.3|87546.8|87496.8|87545.2|87495.2|11
1633493160000|2021-10-06 04:06:00|87545.6|87495.6|87545.1|87495.1|87546.8|87496.8|87545.1|87495.1|14
1633493170000|2021-10-06 04:06:10|87544.6|87494.6|87548.5|87498.5|87550.1|87500.1|87543.2|87493.2|30
1633493180000|2021-10-06 04:06:20|87548.6|87498.6|87548.2|87498.2|87550.3|87500.3|87547.6|87497.6|18
1633493190000|2021-10-06 04:06:30|87548.3|87498.3|87547.8|87497.8|87549.2|87499.2|87547.7|87497.7|11
1633493200000|2021-10-06 04:06:40|87548.3|87498.3|87549.7|87499.7|87550.2|87500.2|87547.9|87497.9|16
1633493210000|2021-10-06 04:06:50|87553.7|87503.7|87551.8|87501.8|87553.7|87503.7|87550.8|87500.8|10
1633493220000|2021-10-06 04:07:00|87550.4|87500.4|87550.8|87500.8|87551.4|87501.4|87550|87500|16
1633493230000|2021-10-06 04:07:10|87550.6|87500.6|87552.2|87502.2|87553|87503|87550|87500|15
1633493240000|2021-10-06 04:07:20|87551.9|87501.9|87552.2|87502.2|87552.3|87502.3|87550.6|87500.6|18
1633493250000|2021-10-06 04:07:30|87552.4|87502.4|87553.9|87503.9|87555.4|87505.4|87552.3|87502.3|15
1633493260000|2021-10-06 04:07:40|87554|87504|87554.3|87504.3|87555.2|87505.2|87550.6|87500.6|16
1633493270000|2021-10-06 04:07:50|87554.7|87504.7|87554.9|87504.9|87555|87505|87553.8|87503.8|9
1633493280000|2021-10-06 04:08:00|87553.5|87503.5|87551.3|87501.3|87554.6|87504.6|87551.3|87501.3|21
1633493290000|2021-10-06 04:08:10|87551.7|87501.7|87551.6|87501.6|87552.9|87502.9|87550.9|87500.9|14
1633493300000|2021-10-06 04:08:20|87551.8|87501.8|87554.9|87504.9|87554.9|87504.9|87550.6|87500.6|19
1633493310000|2021-10-06 04:08:30|87554.4|87504.4|87553.4|87503.4|87555|87505|87552.2|87502.2|14
1633493320000|2021-10-06 04:08:40|87553.5|87503.5|87554.5|87504.5|87556.3|87506.3|87553.4|87503.4|22
1633493330000|2021-10-06 04:08:50|87554.1|87504.1|87555.1|87505.1|87556|87506|87553.2|87503.2|20
1633493340000|2021-10-06 04:09:00|87554.8|87504.8|87556.7|87506.7|87556.7|87506.7|87554.7|87504.7|12
1633493350000|2021-10-06 04:09:10|87555.2|87505.2|87557.9|87507.9|87558.2|87508.2|87555|87505|18
1633493360000|2021-10-06 04:09:20|87558.5|87508.5|87557.6|87507.6|87559.7|87509.7|87555.6|87505.6|33
1633493370000|2021-10-06 04:09:30|87557.7|87507.7|87557.7|87507.7|87558.5|87508.5|87557.2|87507.2|19
1633493380000|2021-10-06 04:09:40|87558.3|87508.3|87557.6|87507.6|87558.4|87508.4|87557|87507|16
1633493390000|2021-10-06 04:09:50|87557.7|87507.7|87557.6|87507.6|87560.5|87510.5|87557.1|87507.1|20
1633493400000|2021-10-06 04:10:00|87557.7|87507.7|87557.2|87507.2|87558.3|87508.3|87556.7|87506.7|14
1633493410000|2021-10-06 04:10:10|87557.6|87507.6|87558.2|87508.2|87558.4|87508.4|87556.8|87506.8|12
1633493420000|2021-10-06 04:10:20|87558.3|87508.3|87556.6|87506.6|87559|87509|87555.7|87505.7|16
1633493430000|2021-10-06 04:10:30|87556.8|87506.8|87557.7|87507.7|87558.1|87508.1|87556|87506|23
1633493440000|2021-10-06 04:10:40|87558.1|87508.1|87559.8|87509.8|87559.8|87509.8|87556.7|87506.7|17
1633493450000|2021-10-06 04:10:50|87559.2|87509.2|87557.6|87507.6|87560.6|87510.6|87556.5|87506.5|27
1633493460000|2021-10-06 04:11:00|87556.9|87506.9|87558|87508|87558.9|87508.9|87556.6|87506.6|19
1633493470000|2021-10-06 04:11:10|87557.8|87507.8|87558.1|87508.1|87560.2|87510.2|87557.4|87507.4|32
1633493480000|2021-10-06 04:11:20|87558.2|87508.2|87558.5|87508.5|87559|87509|87557.5|87507.5|21
1633493490000|2021-10-06 04:11:30|87558.4|87508.4|87557.5|87507.5|87558.4|87508.4|87557.3|87507.3|18
1633493500000|2021-10-06 04:11:40|87557.7|87507.7|87557.3|87507.3|87557.7|87507.7|87556.8|87506.8|14
1633493510000|2021-10-06 04:11:50|87557.7|87507.7|87557.4|87507.4|87559.2|87509.2|87555.7|87505.7|20
1633493520000|2021-10-06 04:12:00|87555.9|87505.9|87556.5|87506.5|87557.2|87507.2|87555.8|87505.8|22
1633493530000|2021-10-06 04:12:10|87557.4|87507.4|87558.4|87508.4|87558.6|87508.6|87557.2|87507.2|30
1633493540000|2021-10-06 04:12:20|87558.7|87508.7|87560.4|87510.4|87561.2|87511.2|87556.3|87506.3|26
1633493550000|2021-10-06 04:12:30|87561.2|87511.2|87566.2|87516.2|87566.4|87516.4|87559.6|87509.6|28
1633493560000|2021-10-06 04:12:40|87565.9|87515.9|87566.6|87516.6|87567.6|87517.6|87564.7|87514.7|18
1633493570000|2021-10-06 04:12:50|87564.7|87514.7|87563.4|87513.4|87565.5|87515.5|87562.3|87512.3|31
1633493580000|2021-10-06 04:13:00|87563.1|87513.1|87560.9|87510.9|87563.1|87513.1|87560.9|87510.9|20
1633493590000|2021-10-06 04:13:10|87560.7|87510.7|87563.8|87513.8|87566|87516|87560|87510|30
1633493600000|2021-10-06 04:13:20|87564.3|87514.3|87568.7|87518.7|87569|87519|87562.5|87512.5|26
1633493610000|2021-10-06 04:13:30|87569.2|87519.2|87567.2|87517.2|87569.7|87519.7|87565.9|87515.9|35
1633493620000|2021-10-06 04:13:40|87567.5|87517.5|87569.1|87519.1|87571.5|87521.5|87566.6|87516.6|29
1633493630000|2021-10-06 04:13:50|87569.6|87519.6|87570.5|87520.5|87571.8|87521.8|87569.6|87519.6|37
1633493640000|2021-10-06 04:14:00|87570|87520|87572.3|87522.3|87573.5|87523.5|87570|87520|45
1633493650000|2021-10-06 04:14:10|87572.1|87522.1|87570.5|87520.5|87572.1|87522.1|87569.9|87519.9|31
1633493660000|2021-10-06 04:14:20|87570.6|87520.6|87569.8|87519.8|87571.8|87521.8|87569.8|87519.8|19
1633493670000|2021-10-06 04:14:30|87569.9|87519.9|87573.1|87523.1|87574.5|87524.5|87569.9|87519.9|27
1633493680000|2021-10-06 04:14:40|87572.9|87522.9|87573.8|87523.8|87575.6|87525.6|87571.3|87521.3|35
1633493690000|2021-10-06 04:14:50|87573.3|87523.3|87577.6|87527.6|87577.7|87527.7|87573.3|87523.3|34
1633493700000|2021-10-06 04:15:00|87577.7|87527.7|87575.5|87525.5|87579.1|87529.1|87575.5|87525.5|34
1633493710000|2021-10-06 04:15:10|87575.7|87525.7|87576.3|87526.3|87576.4|87526.4|87575.4|87525.4|27
1633493720000|2021-10-06 04:15:20|87576.4|87526.4|87578|87528|87579.6|87529.6|87575.5|87525.5|25
1633493730000|2021-10-06 04:15:30|87577.7|87527.7|87578.5|87528.5|87582.6|87532.6|87576.6|87526.6|36
1633493740000|2021-10-06 04:15:40|87579|87529|87580.4|87530.4|87581.7|87531.7|87579|87529|32
1633493750000|2021-10-06 04:15:50|87580.6|87530.6|87578.8|87528.8|87582.1|87532.1|87578.6|87528.6|32
1633493760000|2021-10-06 04:16:00|87578.6|87528.6|87578.4|87528.4|87579.7|87529.7|87578.4|87528.4|16
1633493770000|2021-10-06 04:16:10|87578.8|87528.8|87585.9|87535.9|87587.5|87537.5|87577.5|87527.5|44
1633493780000|2021-10-06 04:16:20|87586.4|87536.4|87592.4|87542.4|87595.1|87545.1|87585.3|87535.3|43
1633493790000|2021-10-06 04:16:30|87593.5|87543.5|87594.1|87544.1|87594.9|87544.9|87592.4|87542.4|25
1633493800000|2021-10-06 04:16:40|87594.2|87544.2|87593.7|87543.7|87594.7|87544.7|87591.7|87541.7|36
1633493810000|2021-10-06 04:16:50|87594.1|87544.1|87592.3|87542.3|87594.9|87544.9|87591.7|87541.7|27
1633493820000|2021-10-06 04:17:00|87592.4|87542.4|87595.6|87545.6|87597.7|87547.7|87591.1|87541.1|42
1633493830000|2021-10-06 04:17:10|87595.9|87545.9|87595.3|87545.3|87596.9|87546.9|87594.5|87544.5|32
1633493840000|2021-10-06 04:17:20|87595.2|87545.2|87596.9|87546.9|87598.1|87548.1|87594.6|87544.6|29
1633493850000|2021-10-06 04:17:30|87597|87547|87596.3|87546.3|87597.1|87547.1|87594.8|87544.8|31
1633493860000|2021-10-06 04:17:40|87597|87547|87597|87547|87597.5|87547.5|87595.3|87545.3|26
1633493870000|2021-10-06 04:17:50|87597.2|87547.2|87598.2|87548.2|87599.9|87549.9|87596.8|87546.8|19
1633493880000|2021-10-06 04:18:00|87596.3|87546.3|87595.5|87545.5|87597.7|87547.7|87595.4|87545.4|26
1633493890000|2021-10-06 04:18:10|87595.4|87545.4|87593.2|87543.2|87595.6|87545.6|87592.9|87542.9|25
1633493900000|2021-10-06 04:18:20|87594.1|87544.1|87595.6|87545.6|87596.5|87546.5|87593|87543|23
1633493910000|2021-10-06 04:18:30|87596.3|87546.3|87603.1|87553.1|87603.1|87553.1|87593.9|87543.9|48
1633493920000|2021-10-06 04:18:40|87600.4|87550.4|87607.8|87557.8|87608|87558|87598.4|87548.4|40
1633493930000|2021-10-06 04:18:50|87607.2|87557.2|87609.3|87559.3|87609.3|87559.3|87603.7|87553.7|29
1633493940000|2021-10-06 04:19:00|87609.2|87559.2|87606.3|87556.3|87610.7|87560.7|87606.1|87556.1|26
1633493950000|2021-10-06 04:19:10|87606|87556|87609.5|87559.5|87609.5|87559.5|87605.4|87555.4|29
1633493960000|2021-10-06 04:19:20|87605|87555|87604.9|87554.9|87608.7|87558.7|87604.9|87554.9|18
1633493970000|2021-10-06 04:19:30|87604.1|87554.1|87610.3|87560.3|87610.3|87560.3|87604.1|87554.1|49
1633493980000|2021-10-06 04:19:40|87611.5|87561.5|87608.4|87558.4|87613.2|87563.2|87606.1|87556.1|32
1633493990000|2021-10-06 04:19:50|87608.3|87558.3|87611|87561|87611|87561|87607.8|87557.8|27
1633494000000|2021-10-06 04:20:00|87610.8|87560.8|87611.9|87561.9|87616.5|87566.5|87610.8|87560.8|40
1633494010000|2021-10-06 04:20:10|87612.5|87562.5|87616.1|87566.1|87616.9|87566.9|87611.8|87561.8|35
1633494020000|2021-10-06 04:20:20|87615.9|87565.9|87614.9|87564.9|87616.8|87566.8|87614.2|87564.2|33
1633494030000|2021-10-06 04:20:30|87615.4|87565.4|87611.3|87561.3|87615.4|87565.4|87609.9|87559.9|31
1633494040000|2021-10-06 04:20:40|87611.2|87561.2|87612.1|87562.1|87612.4|87562.4|87610.5|87560.5|21
1633494050000|2021-10-06 04:20:50|87611.7|87561.7|87610.1|87560.1|87611.8|87561.8|87610.1|87560.1|21
1633494060000|2021-10-06 04:21:00|87609.9|87559.9|87611.2|87561.2|87611.3|87561.3|87605.9|87555.9|44
1633494070000|2021-10-06 04:21:10|87610.8|87560.8|87610.5|87560.5|87611.7|87561.7|87609.9|87559.9|35
1633494080000|2021-10-06 04:21:20|87610.6|87560.6|87609.2|87559.2|87611.3|87561.3|87608.8|87558.8|28
1633494090000|2021-10-06 04:21:30|87608.9|87558.9|87606.7|87556.7|87612|87562|87606.3|87556.3|21
1633494100000|2021-10-06 04:21:40|87605.3|87555.3|87608|87558|87608.5|87558.5|87604.4|87554.4|40
1633494110000|2021-10-06 04:21:50|87607.9|87557.9|87611.4|87561.4|87611.7|87561.7|87607.5|87557.5|29
1633494120000|2021-10-06 04:22:00|87611.5|87561.5|87611|87561|87611.8|87561.8|87610.6|87560.6|20
1633494130000|2021-10-06 04:22:10|87610.9|87560.9|87614.6|87564.6|87615.2|87565.2|87610.7|87560.7|27
1633494140000|2021-10-06 04:22:20|87615.7|87565.7|87615.5|87565.5|87616.9|87566.9|87613.8|87563.8|27
1633494150000|2021-10-06 04:22:30|87615.4|87565.4|87616.6|87566.6|87616.6|87566.6|87614.4|87564.4|35
1633494160000|2021-10-06 04:22:40|87616.5|87566.5|87614.4|87564.4|87617|87567|87614.4|87564.4|28
1633494170000|2021-10-06 04:22:50|87613.9|87563.9|87615.2|87565.2|87615.9|87565.9|87611.6|87561.6|24
1633494180000|2021-10-06 04:23:00|87614.2|87564.2|87613.2|87563.2|87615|87565|87613|87563|16
1633494190000|2021-10-06 04:23:10|87613.1|87563.1|87610.7|87560.7|87613.8|87563.8|87610.5|87560.5|31
1633494200000|2021-10-06 04:23:20|87609.3|87559.3|87612.7|87562.7|87612.7|87562.7|87609.3|87559.3|20
1633494210000|2021-10-06 04:23:30|87612.9|87562.9|87612.1|87562.1|87612.9|87562.9|87611.1|87561.1|17
1633494220000|2021-10-06 04:23:40|87612.5|87562.5|87611.6|87561.6|87612.5|87562.5|87611.1|87561.1|13
1633494230000|2021-10-06 04:23:50|87611.4|87561.4|87612.9|87562.9|87612.9|87562.9|87610.5|87560.5|13
1633494240000|2021-10-06 04:24:00|87612.8|87562.8|87614.1|87564.1|87615.2|87565.2|87609.1|87559.1|34
1633494250000|2021-10-06 04:24:10|87613.8|87563.8|87611.4|87561.4|87614.8|87564.8|87611.3|87561.3|20
1633494260000|2021-10-06 04:24:20|87611.3|87561.3|87610.2|87560.2|87613.9|87563.9|87608.7|87558.7|30
1633494270000|2021-10-06 04:24:30|87610.8|87560.8|87609.1|87559.1|87610.8|87560.8|87607.2|87557.2|33
1633494280000|2021-10-06 04:24:40|87608.7|87558.7|87609.1|87559.1|87610.4|87560.4|87607.6|87557.6|33
1633494290000|2021-10-06 04:24:50|87609.2|87559.2|87615.6|87565.6|87615.8|87565.8|87609.2|87559.2|29
1633494300000|2021-10-06 04:25:00|87615.9|87565.9|87621.4|87571.4|87621.7|87571.7|87615.2|87565.2|32
1633494310000|2021-10-06 04:25:10|87621.2|87571.2|87622.7|87572.7|87625.7|87575.7|87620.6|87570.6|25
1633494320000|2021-10-06 04:25:20|87622.8|87572.8|87623.8|87573.8|87624.5|87574.5|87622.1|87572.1|20
1633494330000|2021-10-06 04:25:30|87623.9|87573.9|87624|87574|87624.2|87574.2|87623.2|87573.2|22
1633494340000|2021-10-06 04:25:40|87623.7|87573.7|87625|87575|87625.6|87575.6|87621.9|87571.9|27
1633494350000|2021-10-06 04:25:50|87625.3|87575.3|87621.4|87571.4|87625.3|87575.3|87621|87571|20
1633494360000|2021-10-06 04:26:00|87621.3|87571.3|87622|87572|87623.3|87573.3|87621.3|87571.3|17
1633494370000|2021-10-06 04:26:10|87622.4|87572.4|87623.6|87573.6|87625.2|87575.2|87621.9|87571.9|26
1633494380000|2021-10-06 04:26:20|87623.8|87573.8|87624.3|87574.3|87625.6|87575.6|87623.6|87573.6|23
1633494390000|2021-10-06 04:26:30|87624.1|87574.1|87625|87575|87625|87575|87623.1|87573.1|13
1633494400000|2021-10-06 04:26:40|87625.1|87575.1|87624.8|87574.8|87626.1|87576.1|87623.6|87573.6|26
1633494410000|2021-10-06 04:26:50|87624.6|87574.6|87626.1|87576.1|87626.2|87576.2|87623.6|87573.6|26
1633494420000|2021-10-06 04:27:00|87625.3|87575.3|87626.9|87576.9|87630.1|87580.1|87624.6|87574.6|39
1633494430000|2021-10-06 04:27:10|87627.9|87577.9|87632|87582|87632.5|87582.5|87627.1|87577.1|34
1633494440000|2021-10-06 04:27:20|87632.1|87582.1|87632.8|87582.8|87633|87583|87631.6|87581.6|25
1633494450000|2021-10-06 04:27:30|87632.2|87582.2|87634.4|87584.4|87634.7|87584.7|87631.9|87581.9|34
1633494460000|2021-10-06 04:27:40|87634.8|87584.8|87639.1|87589.1|87640.9|87590.9|87634.5|87584.5|38
1633494470000|2021-10-06 04:27:50|87639.7|87589.7|87639.6|87589.6|87642.1|87592.1|87638.9|87588.9|39
1633494480000|2021-10-06 04:28:00|87640.3|87590.3|87636.2|87586.2|87640.3|87590.3|87635.2|87585.2|37
1633494490000|2021-10-06 04:28:10|87636.3|87586.3|87638.5|87588.5|87638.6|87588.6|87635|87585|38
1633494500000|2021-10-06 04:28:20|87637.4|87587.4|87635.3|87585.3|87638.3|87588.3|87634.7|87584.7|27
1633494510000|2021-10-06 04:28:30|87634.9|87584.9|87637.9|87587.9|87638.1|87588.1|87634.9|87584.9|27
1633494520000|2021-10-06 04:28:40|87638|87588|87638.5|87588.5|87638.5|87588.5|87636.7|87586.7|26
1633494530000|2021-10-06 04:28:50|87638.6|87588.6|87637.8|87587.8|87638.7|87588.7|87636.7|87586.7|24
1633494540000|2021-10-06 04:29:00|87638.1|87588.1|87639.9|87589.9|87641.3|87591.3|87637|87587|33
1633494550000|2021-10-06 04:29:10|87639.4|87589.4|87641.7|87591.7|87642.3|87592.3|87638.7|87588.7|47
1633494560000|2021-10-06 04:29:20|87642.4|87592.4|87641.1|87591.1|87642.4|87592.4|87640.9|87590.9|25
1633494570000|2021-10-06 04:29:30|87640.9|87590.9|87637.6|87587.6|87643.8|87593.8|87637.6|87587.6|40
1633494580000|2021-10-06 04:29:40|87637.7|87587.7|87640.3|87590.3|87640.3|87590.3|87635.9|87585.9|26
1633494590000|2021-10-06 04:29:50|87640.2|87590.2|87636.8|87586.8|87640.2|87590.2|87636.8|87586.8|21
1633494600000|2021-10-06 04:30:00|87637|87587|87638.2|87588.2|87639.8|87589.8|87637|87587|22
1633494610000|2021-10-06 04:30:10|87638.1|87588.1|87635.1|87585.1|87638.1|87588.1|87634.8|87584.8|24
1633494620000|2021-10-06 04:30:20|87636|87586|87635.4|87585.4|87636|87586|87634.3|87584.3|26
1633494630000|2021-10-06 04:30:30|87634.8|87584.8|87635.6|87585.6|87635.7|87585.7|87634.3|87584.3|25
1633494640000|2021-10-06 04:30:40|87635.5|87585.5|87636.6|87586.6|87639.4|87589.4|87634|87584|29
1633494650000|2021-10-06 04:30:50|87635.8|87585.8|87640.8|87590.8|87642.3|87592.3|87635.8|87585.8|34
1633494660000|2021-10-06 04:31:00|87641.3|87591.3|87640.6|87590.6|87642.9|87592.9|87639.9|87589.9|21
1633494670000|2021-10-06 04:31:10|87640.5|87590.5|87640.5|87590.5|87641.3|87591.3|87640.1|87590.1|18
1633494680000|2021-10-06 04:31:20|87640.7|87590.7|87642.9|87592.9|87644.2|87594.2|87639.5|87589.5|22
1633494690000|2021-10-06 04:31:30|87642.8|87592.8|87643.4|87593.4|87644.6|87594.6|87642.5|87592.5|20
1633494700000|2021-10-06 04:31:40|87643.2|87593.2|87643.6|87593.6|87643.9|87593.9|87642.7|87592.7|15
1633494710000|2021-10-06 04:31:50|87643.8|87593.8|87640.3|87590.3|87643.8|87593.8|87638.1|87588.1|34
1633494720000|2021-10-06 04:32:00|87639.7|87589.7|87639.1|87589.1|87640.3|87590.3|87638.5|87588.5|25
1633494730000|2021-10-06 04:32:10|87639|87589|87639.4|87589.4|87640.5|87590.5|87638.4|87588.4|24
1633494740000|2021-10-06 04:32:20|87639.5|87589.5|87637.5|87587.5|87639.5|87589.5|87636.6|87586.6|43
1633494750000|2021-10-06 04:32:30|87637.2|87587.2|87635.3|87585.3|87637.3|87587.3|87633.2|87583.2|31
1633494760000|2021-10-06 04:32:40|87635.2|87585.2|87632.7|87582.7|87635.3|87585.3|87632.7|87582.7|22
1633494770000|2021-10-06 04:32:50|87632.9|87582.9|87632.7|87582.7|87635.1|87585.1|87632.7|87582.7|25
1633494780000|2021-10-06 04:33:00|87632.6|87582.6|87628.7|87578.7|87633.5|87583.5|87626.9|87576.9|35
1633494790000|2021-10-06 04:33:10|87629|87579|87630.8|87580.8|87631|87581|87628.5|87578.5|24
1633494800000|2021-10-06 04:33:20|87630.4|87580.4|87631.5|87581.5|87633|87583|87629.9|87579.9|28
1633494810000|2021-10-06 04:33:30|87631.8|87581.8|87629.7|87579.7|87631.9|87581.9|87629.4|87579.4|25
1633494820000|2021-10-06 04:33:40|87629.8|87579.8|87630|87580|87631.4|87581.4|87629.8|87579.8|24
1633494830000|2021-10-06 04:33:50|87629.4|87579.4|87629.2|87579.2|87630.4|87580.4|87628.3|87578.3|22
1633494840000|2021-10-06 04:34:00|87629.3|87579.3|87629.9|87579.9|87630.4|87580.4|87628.6|87578.6|20
1633494850000|2021-10-06 04:34:10|87629.8|87579.8|87630.9|87580.9|87631.7|87581.7|87628.4|87578.4|27
1633494860000|2021-10-06 04:34:20|87631.2|87581.2|87629.3|87579.3|87631.2|87581.2|87628.8|87578.8|14
1633494870000|2021-10-06 04:34:30|87627.2|87577.2|87630.8|87580.8|87631.8|87581.8|87627.2|87577.2|25
1633494880000|2021-10-06 04:34:40|87631|87581|87633.3|87583.3|87635.5|87585.5|87630.1|87580.1|24
1633494890000|2021-10-06 04:34:50|87634.7|87584.7|87634.2|87584.2|87635.8|87585.8|87633.2|87583.2|21
1633494900000|2021-10-06 04:35:00|87634|87584|87635.6|87585.6|87636.3|87586.3|87633.9|87583.9|13
1633494910000|2021-10-06 04:35:10|87635.5|87585.5|87637.8|87587.8|87638.2|87588.2|87634.1|87584.1|33
1633494920000|2021-10-06 04:35:20|87638.3|87588.3|87636.2|87586.2|87638.3|87588.3|87635.3|87585.3|25
1633494930000|2021-10-06 04:35:30|87636.1|87586.1|87637.6|87587.6|87639.3|87589.3|87636.1|87586.1|20
1633494940000|2021-10-06 04:35:40|87637.8|87587.8|87639.3|87589.3|87639.7|87589.7|87637.4|87587.4|30
1633494950000|2021-10-06 04:35:50|87639.9|87589.9|87639.8|87589.8|87640.1|87590.1|87638.4|87588.4|13
1633494960000|2021-10-06 04:36:00|87639.1|87589.1|87639.3|87589.3|87640|87590|87638.7|87588.7|13
1633494970000|2021-10-06 04:36:10|87638.8|87588.8|87639.7|87589.7|87641.4|87591.4|87638.8|87588.8|39
1633494980000|2021-10-06 04:36:20|87640|87590|87640.7|87590.7|87640.7|87590.7|87638.7|87588.7|22
1633494990000|2021-10-06 04:36:30|87640.8|87590.8|87640.8|87590.8|87642.1|87592.1|87640.7|87590.7|21
1633495000000|2021-10-06 04:36:40|87641.3|87591.3|87641.7|87591.7|87642.6|87592.6|87640.2|87590.2|31
1633495010000|2021-10-06 04:36:50|87641.9|87591.9|87641.6|87591.6|87643|87593|87641|87591|21
1633495020000|2021-10-06 04:37:00|87641.5|87591.5|87642.6|87592.6|87643.7|87593.7|87640.3|87590.3|36
1633495030000|2021-10-06 04:37:10|87642.3|87592.3|87641|87591|87643.9|87593.9|87640.2|87590.2|30
1633495040000|2021-10-06 04:37:20|87640.9|87590.9|87640.2|87590.2|87641.4|87591.4|87638.4|87588.4|35
1633495050000|2021-10-06 04:37:30|87640.1|87590.1|87639.4|87589.4|87640.8|87590.8|87639|87589|23
1633495060000|2021-10-06 04:37:40|87639.5|87589.5|87639.7|87589.7|87639.8|87589.8|87638.9|87588.9|23
1633495070000|2021-10-06 04:37:50|87641.5|87591.5|87639.2|87589.2|87641.5|87591.5|87639.1|87589.1|15
1633495080000|2021-10-06 04:38:00|87639.1|87589.1|87638.4|87588.4|87639.5|87589.5|87637.8|87587.8|16
1633495090000|2021-10-06 04:38:10|87640.5|87590.5|87638.5|87588.5|87642.8|87592.8|87637.2|87587.2|20
1633495100000|2021-10-06 04:38:20|87638.6|87588.6|87637.9|87587.9|87639|87589|87637.7|87587.7|23
1633495110000|2021-10-06 04:38:30|87638.4|87588.4|87639.9|87589.9|87639.9|87589.9|87637.2|87587.2|25
1633495120000|2021-10-06 04:38:40|87640.1|87590.1|87641.4|87591.4|87641.6|87591.6|87640.1|87590.1|17
1633495130000|2021-10-06 04:38:50|87641.3|87591.3|87640.8|87590.8|87641.3|87591.3|87639.5|87589.5|15
1633495140000|2021-10-06 04:39:00|87640|87590|87639.1|87589.1|87641.3|87591.3|87638.1|87588.1|21
1633495150000|2021-10-06 04:39:10|87638.8|87588.8|87638.2|87588.2|87641.4|87591.4|87638.2|87588.2|17
1633495160000|2021-10-06 04:39:20|87638|87588|87637.4|87587.4|87639.9|87589.9|87637|87587|21
1633495170000|2021-10-06 04:39:30|87637|87587|87639.4|87589.4|87640.4|87590.4|87637|87587|23
1633495180000|2021-10-06 04:39:40|87640.3|87590.3|87640.4|87590.4|87640.4|87590.4|87638.7|87588.7|18
1633495190000|2021-10-06 04:39:50|87640.9|87590.9|87639.5|87589.5|87641.3|87591.3|87638.3|87588.3|13
1633495200000|2021-10-06 04:40:00|87639.3|87589.3|87639|87589|87642.2|87592.2|87638.8|87588.8|18
1633495210000|2021-10-06 04:40:10|87638.7|87588.7|87639.1|87589.1|87640.5|87590.5|87638.1|87588.1|23
1633495220000|2021-10-06 04:40:20|87639.5|87589.5|87639.8|87589.8|87641.1|87591.1|87638.4|87588.4|18
1633495230000|2021-10-06 04:40:30|87640|87590|87639.5|87589.5|87641.5|87591.5|87639.1|87589.1|25
1633495240000|2021-10-06 04:40:40|87639.7|87589.7|87638.7|87588.7|87640|87590|87638.7|87588.7|17
1633495250000|2021-10-06 04:40:50|87638.1|87588.1|87636.6|87586.6|87638.1|87588.1|87635.7|87585.7|20
1633495260000|2021-10-06 04:41:00|87637.3|87587.3|87639.3|87589.3|87639.3|87589.3|87635.5|87585.5|29
1633495270000|2021-10-06 04:41:10|87639.4|87589.4|87642|87592|87642.3|87592.3|87638.4|87588.4|25
1633495280000|2021-10-06 04:41:20|87641.5|87591.5|87643.3|87593.3|87643.3|87593.3|87640.3|87590.3|20
1633495290000|2021-10-06 04:41:30|87643.5|87593.5|87643.6|87593.6|87644.8|87594.8|87643.1|87593.1|20
1633495300000|2021-10-06 04:41:40|87643.9|87593.9|87644.4|87594.4|87644.8|87594.8|87643.1|87593.1|13
1633495310000|2021-10-06 04:41:50|87644.3|87594.3|87644|87594|87645.1|87595.1|87643.3|87593.3|23
1633495320000|2021-10-06 04:42:00|87644.1|87594.1|87650.9|87600.9|87650.9|87600.9|87643.6|87593.6|27
1633495330000|2021-10-06 04:42:10|87651.6|87601.6|87655.6|87605.6|87657.8|87607.8|87648|87598|45
1633495340000|2021-10-06 04:42:20|87656.6|87606.6|87654|87604|87656.7|87606.7|87653.8|87603.8|35
1633495350000|2021-10-06 04:42:30|87653.9|87603.9|87653.8|87603.8|87654.1|87604.1|87652.5|87602.5|30
1633495360000|2021-10-06 04:42:40|87653.5|87603.5|87654.8|87604.8|87654.8|87604.8|87652.3|87602.3|34
1633495370000|2021-10-06 04:42:50|87655.3|87605.3|87655.3|87605.3|87655.8|87605.8|87654|87604|33
1633495380000|2021-10-06 04:43:00|87655.8|87605.8|87656.2|87606.2|87656.4|87606.4|87654.7|87604.7|23
1633495390000|2021-10-06 04:43:10|87656.1|87606.1|87656.9|87606.9|87657.9|87607.9|87653.3|87603.3|39
1633495400000|2021-10-06 04:43:20|87656.6|87606.6|87658.8|87608.8|87659|87609|87655.8|87605.8|36
1633495410000|2021-10-06 04:43:30|87658.7|87608.7|87660.3|87610.3|87663.1|87613.1|87658.7|87608.7|45
1633495420000|2021-10-06 04:43:40|87660.2|87610.2|87657.9|87607.9|87660.5|87610.5|87657.3|87607.3|33
1633495430000|2021-10-06 04:43:50|87658|87608|87658.6|87608.6|87660.8|87610.8|87653.9|87603.9|34
1633495440000|2021-10-06 04:44:00|87656.5|87606.5|87659.2|87609.2|87660.3|87610.3|87656.2|87606.2|36
1633495450000|2021-10-06 04:44:10|87658.3|87608.3|87658|87608|87660.5|87610.5|87657.7|87607.7|32
1633495460000|2021-10-06 04:44:20|87657.5|87607.5|87657.7|87607.7|87659.1|87609.1|87656.9|87606.9|19
1633495470000|2021-10-06 04:44:30|87657.5|87607.5|87671.1|87621.1|87671.1|87621.1|87654.9|87604.9|19
1633495480000|2021-10-06 04:44:40|87671.4|87621.4|87671.4|87621.4|87674|87624|87670.2|87620.2|40
1633495490000|2021-10-06 04:44:50|87671.5|87621.5|87672.2|87622.2|87673.1|87623.1|87670.9|87620.9|34
1633495500000|2021-10-06 04:45:00|87672.1|87622.1|87671.8|87621.8|87673.2|87623.2|87671.8|87621.8|26
1633495510000|2021-10-06 04:45:10|87671.6|87621.6|87673.6|87623.6|87673.6|87623.6|87671.3|87621.3|18
1633495520000|2021-10-06 04:45:20|87672.6|87622.6|87673.6|87623.6|87673.6|87623.6|87672.5|87622.5|11
1633495530000|2021-10-06 04:45:30|87674|87624|87673.7|87623.7|87674|87624|87670.8|87620.8|29
1633495540000|2021-10-06 04:45:40|87674.6|87624.6|87670.4|87620.4|87674.6|87624.6|87670.1|87620.1|23
1633495550000|2021-10-06 04:45:50|87669.5|87619.5|87669.7|87619.7|87672.2|87622.2|87669.4|87619.4|26
1633495560000|2021-10-06 04:46:00|87669.9|87619.9|87670.7|87620.7|87670.8|87620.8|87668.6|87618.6|30
1633495570000|2021-10-06 04:46:10|87671.1|87621.1|87669.5|87619.5|87671.1|87621.1|87668.2|87618.2|26
1633495580000|2021-10-06 04:46:20|87669.2|87619.2|87670|87620|87670.7|87620.7|87669|87619|22
1633495590000|2021-10-06 04:46:30|87670.3|87620.3|87668.9|87618.9|87671.2|87621.2|87667.8|87617.8|41
1633495600000|2021-10-06 04:46:40|87669|87619|87668.8|87618.8|87670.6|87620.6|87666.8|87616.8|26
1633495610000|2021-10-06 04:46:50|87669.3|87619.3|87655|87605|87669.7|87619.7|87653.1|87603.1|25
1633495620000|2021-10-06 04:47:00|87653.6|87603.6|87653.6|87603.6|87654.1|87604.1|87652.5|87602.5|33
1633495630000|2021-10-06 04:47:10|87653.5|87603.5|87655.7|87605.7|87656|87606|87653.3|87603.3|30
1633495640000|2021-10-06 04:47:20|87655.9|87605.9|87657|87607|87657.7|87607.7|87655.7|87605.7|20
1633495650000|2021-10-06 04:47:30|87655.8|87605.8|87656.5|87606.5|87656.8|87606.8|87653.7|87603.7|36
1633495660000|2021-10-06 04:47:40|87656.3|87606.3|87656.2|87606.2|87657.8|87607.8|87654.8|87604.8|35
1633495670000|2021-10-06 04:47:50|87656.1|87606.1|87653.5|87603.5|87656.9|87606.9|87652.9|87602.9|44
1633495680000|2021-10-06 04:48:00|87652.7|87602.7|87651.5|87601.5|87653.9|87603.9|87649.8|87599.8|34
1633495690000|2021-10-06 04:48:10|87652|87602|87648.4|87598.4|87652|87602|87647.6|87597.6|20
1633495700000|2021-10-06 04:48:20|87649.2|87599.2|87648|87598|87650.9|87600.9|87647.7|87597.7|22
1633495710000|2021-10-06 04:48:30|87647.8|87597.8|87644.2|87594.2|87648.7|87598.7|87643.4|87593.4|30
1633495720000|2021-10-06 04:48:40|87644.6|87594.6|87645|87595|87645.9|87595.9|87642.5|87592.5|22
1633495730000|2021-10-06 04:48:50|87645.2|87595.2|87644.8|87594.8|87645.9|87595.9|87644.2|87594.2|21
1633495740000|2021-10-06 04:49:00|87644.9|87594.9|87645.1|87595.1|87646.2|87596.2|87644.6|87594.6|16
1633495750000|2021-10-06 04:49:10|87645.7|87595.7|87644.5|87594.5|87645.7|87595.7|87643.2|87593.2|19
1633495760000|2021-10-06 04:49:20|87644.4|87594.4|87645.4|87595.4|87646.6|87596.6|87643.9|87593.9|18
1633495770000|2021-10-06 04:49:30|87644.7|87594.7|87647.4|87597.4|87647.6|87597.6|87641.9|87591.9|30
1633495780000|2021-10-06 04:49:40|87647.3|87597.3|87648|87598|87650.4|87600.4|87646.6|87596.6|27
1633495790000|2021-10-06 04:49:50|87647.8|87597.8|87645.7|87595.7|87648.1|87598.1|87645.5|87595.5|19
1633495800000|2021-10-06 04:50:00|87645.6|87595.6|87642.2|87592.2|87646.5|87596.5|87642|87592|33
1633495810000|2021-10-06 04:50:10|87642.1|87592.1|87643.8|87593.8|87648|87598|87641.9|87591.9|42
1633495820000|2021-10-06 04:50:20|87643.9|87593.9|87639|87589|87644.4|87594.4|87638.9|87588.9|30
1633495830000|2021-10-06 04:50:30|87639.4|87589.4|87641.8|87591.8|87644.3|87594.3|87638.6|87588.6|22
1633495840000|2021-10-06 04:50:40|87642.5|87592.5|87640.3|87590.3|87642.5|87592.5|87639.9|87589.9|25
1633495850000|2021-10-06 04:50:50|87636.4|87586.4|87636.4|87586.4|87638.1|87588.1|87633|87583|33
1633495860000|2021-10-06 04:51:00|87636|87586|87635.6|87585.6|87636.9|87586.9|87635.1|87585.1|29
1633495870000|2021-10-06 04:51:10|87635.3|87585.3|87633.7|87583.7|87636.4|87586.4|87632.9|87582.9|31
1633495880000|2021-10-06 04:51:20|87633.6|87583.6|87633.8|87583.8|87634.7|87584.7|87632.7|87582.7|23
1633495890000|2021-10-06 04:51:30|87633.7|87583.7|87633.5|87583.5|87636.6|87586.6|87633.1|87583.1|17
1633495900000|2021-10-06 04:51:40|87634.1|87584.1|87633.1|87583.1|87634.1|87584.1|87631.9|87581.9|23
1633495910000|2021-10-06 04:51:50|87633.3|87583.3|87632.5|87582.5|87633.3|87583.3|87632|87582|25
1633495920000|2021-10-06 04:52:00|87632.6|87582.6|87638.6|87588.6|87640.7|87590.7|87631.8|87581.8|35
1633495930000|2021-10-06 04:52:10|87638.7|87588.7|87639.3|87589.3|87640.9|87590.9|87637.7|87587.7|22
1633495940000|2021-10-06 04:52:20|87638.9|87588.9|87638.1|87588.1|87639.5|87589.5|87635.8|87585.8|32
1633495950000|2021-10-06 04:52:30|87638.3|87588.3|87638.6|87588.6|87639.8|87589.8|87637.6|87587.6|30
1633495960000|2021-10-06 04:52:40|87639.5|87589.5|87637.9|87587.9|87639.5|87589.5|87637.1|87587.1|19
1633495970000|2021-10-06 04:52:50|87638|87588|87637.6|87587.6|87639.1|87589.1|87637.4|87587.4|18
1633495980000|2021-10-06 04:53:00|87637.5|87587.5|87638.3|87588.3|87640.6|87590.6|87637.5|87587.5|21
1633495990000|2021-10-06 04:53:10|87637.4|87587.4|87640|87590|87640|87590|87637.1|87587.1|15
1633496000000|2021-10-06 04:53:20|87639.8|87589.8|87638.2|87588.2|87641.8|87591.8|87638.2|87588.2|22
1633496010000|2021-10-06 04:53:30|87637.7|87587.7|87637.2|87587.2|87638.2|87588.2|87636.3|87586.3|29
1633496020000|2021-10-06 04:53:40|87637.3|87587.3|87635.4|87585.4|87637.3|87587.3|87633.7|87583.7|29
1633496030000|2021-10-06 04:53:50|87635.9|87585.9|87634.8|87584.8|87635.9|87585.9|87632.4|87582.4|32
1633496040000|2021-10-06 04:54:00|87634.4|87584.4|87633.8|87583.8|87635.4|87585.4|87633.2|87583.2|21
1633496050000|2021-10-06 04:54:10|87634.4|87584.4|87636.3|87586.3|87637|87587|87634.4|87584.4|24
1633496060000|2021-10-06 04:54:20|87636.4|87586.4|87637|87587|87637.6|87587.6|87636.4|87586.4|17
1633496070000|2021-10-06 04:54:30|87637.4|87587.4|87637.3|87587.3|87637.5|87587.5|87636.2|87586.2|6
1633496080000|2021-10-06 04:54:40|87638.1|87588.1|87638.4|87588.4|87638.9|87588.9|87637.3|87587.3|24
1633496090000|2021-10-06 04:54:50|87638.5|87588.5|87638.3|87588.3|87638.5|87588.5|87637.5|87587.5|13
1633496100000|2021-10-06 04:55:00|87636.1|87586.1|87637.5|87587.5|87638.3|87588.3|87636.1|87586.1|18
1633496110000|2021-10-06 04:55:10|87637.2|87587.2|87635.7|87585.7|87638.4|87588.4|87634.2|87584.2|26
1633496120000|2021-10-06 04:55:20|87635.5|87585.5|87636.8|87586.8|87638|87588|87633.5|87583.5|31
1633496130000|2021-10-06 04:55:30|87637.2|87587.2|87638.7|87588.7|87638.7|87588.7|87636.6|87586.6|15
1633496140000|2021-10-06 04:55:40|87638.3|87588.3|87637.5|87587.5|87639|87589|87637.1|87587.1|19
1633496150000|2021-10-06 04:55:50|87637.9|87587.9|87639.4|87589.4|87639.9|87589.9|87637.9|87587.9|20
1633496160000|2021-10-06 04:56:00|87639.3|87589.3|87639.1|87589.1|87640.6|87590.6|87638.9|87588.9|14
1633496170000|2021-10-06 04:56:10|87639.9|87589.9|87638.2|87588.2|87640.5|87590.5|87638.2|87588.2|14
1633496180000|2021-10-06 04:56:20|87639.7|87589.7|87637.2|87587.2|87640.2|87590.2|87636.9|87586.9|32
1633496190000|2021-10-06 04:56:30|87637.6|87587.6|87638.3|87588.3|87639.5|87589.5|87637.6|87587.6|18
1633496200000|2021-10-06 04:56:40|87638.1|87588.1|87638.4|87588.4|87638.5|87588.5|87637.5|87587.5|14
1633496210000|2021-10-06 04:56:50|87639.3|87589.3|87639.8|87589.8|87641.2|87591.2|87638|87588|14
1633496220000|2021-10-06 04:57:00|87636.4|87586.4|87639.8|87589.8|87640.7|87590.7|87636.4|87586.4|10
1633496230000|2021-10-06 04:57:10|87639.3|87589.3|87638.8|87588.8|87642.8|87592.8|87637.5|87587.5|22
1633496240000|2021-10-06 04:57:20|87638.6|87588.6|87638|87588|87640.4|87590.4|87637.5|87587.5|19
1633496250000|2021-10-06 04:57:30|87638.1|87588.1|87637.9|87587.9|87638.6|87588.6|87637.3|87587.3|19
1633496260000|2021-10-06 04:57:40|87637.7|87587.7|87637.3|87587.3|87639.8|87589.8|87636.9|87586.9|19
1633496270000|2021-10-06 04:57:50|87638.2|87588.2|87637.4|87587.4|87638.7|87588.7|87637|87587|17
1633496280000|2021-10-06 04:58:00|87637|87587|87637.1|87587.1|87638.6|87588.6|87636.4|87586.4|19
1633496290000|2021-10-06 04:58:10|87636.5|87586.5|87638.1|87588.1|87639.8|87589.8|87636.2|87586.2|26
1633496300000|2021-10-06 04:58:20|87638.3|87588.3|87639|87589|87639.8|87589.8|87637.9|87587.9|16
1633496310000|2021-10-06 04:58:30|87639.7|87589.7|87638.7|87588.7|87640|87590|87637.4|87587.4|17
1633496320000|2021-10-06 04:58:40|87638.8|87588.8|87637|87587|87639.9|87589.9|87635.4|87585.4|28
1633496330000|2021-10-06 04:58:50|87637.9|87587.9|87636.6|87586.6|87639|87589|87636.1|87586.1|26
1633496340000|2021-10-06 04:59:00|87636.7|87586.7|87637.2|87587.2|87637.2|87587.2|87636|87586|21
1633496350000|2021-10-06 04:59:10|87637.3|87587.3|87638.8|87588.8|87639|87589|87636.8|87586.8|27
1633496360000|2021-10-06 04:59:20|87639.1|87589.1|87638.4|87588.4|87639.4|87589.4|87637.7|87587.7|16
1633496370000|2021-10-06 04:59:30|87637.7|87587.7|87640.5|87590.5|87642|87592|87637.7|87587.7|29
1633496380000|2021-10-06 04:59:40|87641|87591|87638.1|87588.1|87641|87591|87637|87587|25
1633496390000|2021-10-06 04:59:50|87638.7|87588.7|87638.5|87588.5|87639|87589|87637.3|87587.3|14
1633496400000|2021-10-06 05:00:00|87638.1|87588.1|87635.4|87585.4|87639.1|87589.1|87635.1|87585.1|46
1633496410000|2021-10-06 05:00:10|87635.1|87585.1|87638.3|87588.3|87638.8|87588.8|87635.1|87585.1|39
1633496420000|2021-10-06 05:00:20|87638.2|87588.2|87636.6|87586.6|87638.4|87588.4|87634.9|87584.9|41
1633496430000|2021-10-06 05:00:30|87636.4|87586.4|87639.4|87589.4|87639.4|87589.4|87636.4|87586.4|37
1633496440000|2021-10-06 05:00:40|87638.8|87588.8|87637.7|87587.7|87639.1|87589.1|87636.7|87586.7|35
1633496450000|2021-10-06 05:00:50|87637.6|87587.6|87635.9|87585.9|87638|87588|87635|87585|42
1633496460000|2021-10-06 05:01:00|87636.1|87586.1|87637.1|87587.1|87637.4|87587.4|87635.5|87585.5|40
1633496470000|2021-10-06 05:01:10|87637.5|87587.5|87637.4|87587.4|87638.1|87588.1|87636.8|87586.8|22
1633496480000|2021-10-06 05:01:20|87637.5|87587.5|87637.3|87587.3|87637.8|87587.8|87636.6|87586.6|14
1633496490000|2021-10-06 05:01:30|87636.5|87586.5|87637.4|87587.4|87637.4|87587.4|87636.1|87586.1|14
1633496500000|2021-10-06 05:01:40|87637.6|87587.6|87639.6|87589.6|87641.9|87591.9|87637.6|87587.6|44
1633496510000|2021-10-06 05:01:50|87640|87590|87639.8|87589.8|87640|87590|87638.9|87588.9|21
1633496520000|2021-10-06 05:02:00|87639.9|87589.9|87639.9|87589.9|87640|87590|87638.9|87588.9|26
1633496530000|2021-10-06 05:02:10|87639.6|87589.6|87638.9|87588.9|87640.4|87590.4|87638.1|87588.1|25
1633496540000|2021-10-06 05:02:20|87639.4|87589.4|87639|87589|87640.9|87590.9|87637.8|87587.8|16
1633496550000|2021-10-06 05:02:30|87638.9|87588.9|87638.6|87588.6|87639.9|87589.9|87638.2|87588.2|17
1633496560000|2021-10-06 05:02:40|87638.3|87588.3|87639.3|87589.3|87642.9|87592.9|87638.3|87588.3|41
1633496570000|2021-10-06 05:02:50|87638.9|87588.9|87638.7|87588.7|87639.3|87589.3|87638.5|87588.5|31
1633496580000|2021-10-06 05:03:00|87638.6|87588.6|87639.7|87589.7|87639.9|87589.9|87638|87588|13
1633496590000|2021-10-06 05:03:10|87638.7|87588.7|87638.9|87588.9|87639.8|87589.8|87637.4|87587.4|19
1633496600000|2021-10-06 05:03:20|87639.1|87589.1|87640.5|87590.5|87641.2|87591.2|87638.7|87588.7|36
1633496610000|2021-10-06 05:03:30|87639.2|87589.2|87639.8|87589.8|87641.6|87591.6|87639.1|87589.1|25
1633496620000|2021-10-06 05:03:40|87639|87589|87633|87583|87640.1|87590.1|87630|87580|53
1633496630000|2021-10-06 05:03:50|87633.3|87583.3|87629.1|87579.1|87633.6|87583.6|87628.9|87578.9|43
1633496640000|2021-10-06 05:04:00|87628.5|87578.5|87628.1|87578.1|87629.5|87579.5|87627.9|87577.9|35
1633496650000|2021-10-06 05:04:10|87628.2|87578.2|87628.8|87578.8|87629.1|87579.1|87625.5|87575.5|28
1633496660000|2021-10-06 05:04:20|87627.9|87577.9|87629.9|87579.9|87631.8|87581.8|87627.1|87577.1|44
1633496670000|2021-10-06 05:04:30|87630.2|87580.2|87629.2|87579.2|87630.3|87580.3|87628.1|87578.1|33
1633496680000|2021-10-06 05:04:40|87629.3|87579.3|87628.8|87578.8|87630.4|87580.4|87627.1|87577.1|30
1633496690000|2021-10-06 05:04:50|87628.7|87578.7|87629.2|87579.2|87630.2|87580.2|87627.3|87577.3|38
1633496700000|2021-10-06 05:05:00|87629.5|87579.5|87630.1|87580.1|87630.8|87580.8|87629.1|87579.1|24
1633496710000|2021-10-06 05:05:10|87630.3|87580.3|87629.6|87579.6|87630.3|87580.3|87627.6|87577.6|34
1633496720000|2021-10-06 05:05:20|87629.7|87579.7|87629.4|87579.4|87630.1|87580.1|87629.4|87579.4|28
1633496730000|2021-10-06 05:05:30|87629.5|87579.5|87630.3|87580.3|87630.4|87580.4|87629.1|87579.1|20
1633496740000|2021-10-06 05:05:40|87630.2|87580.2|87630.5|87580.5|87631.1|87581.1|87629.6|87579.6|28
1633496750000|2021-10-06 05:05:50|87630.4|87580.4|87632.6|87582.6|87632.6|87582.6|87628.6|87578.6|34
1633496760000|2021-10-06 05:06:00|87631.7|87581.7|87631.8|87581.8|87635.1|87585.1|87631.4|87581.4|36
1633496770000|2021-10-06 05:06:10|87631.7|87581.7|87631.6|87581.6|87631.7|87581.7|87630.5|87580.5|28
1633496780000|2021-10-06 05:06:20|87631.4|87581.4|87629.4|87579.4|87631.4|87581.4|87629.3|87579.3|18
1633496790000|2021-10-06 05:06:30|87629.6|87579.6|87630.3|87580.3|87630.5|87580.5|87629.1|87579.1|32
1633496800000|2021-10-06 05:06:40|87630.2|87580.2|87628.8|87578.8|87630.7|87580.7|87628.8|87578.8|15
1633496810000|2021-10-06 05:06:50|87628.7|87578.7|87631|87581|87631|87581|87627.8|87577.8|38
1633496820000|2021-10-06 05:07:00|87630.8|87580.8|87627.5|87577.5|87631.3|87581.3|87627.5|87577.5|28
1633496830000|2021-10-06 05:07:10|87627.6|87577.6|87627.1|87577.1|87628.2|87578.2|87626.7|87576.7|32
1633496840000|2021-10-06 05:07:20|87627.2|87577.2|87626|87576|87629|87579|87625.9|87575.9|35
1633496850000|2021-10-06 05:07:30|87626.3|87576.3|87624|87574|87627|87577|87621.9|87571.9|35
1633496860000|2021-10-06 05:07:40|87623.9|87573.9|87622.5|87572.5|87624.1|87574.1|87621.7|87571.7|29
1633496870000|2021-10-06 05:07:50|87622.6|87572.6|87622.6|87572.6|87625.3|87575.3|87622.2|87572.2|28
1633496880000|2021-10-06 05:08:00|87622.5|87572.5|87622|87572|87623.2|87573.2|87620.6|87570.6|31
1633496890000|2021-10-06 05:08:10|87621.8|87571.8|87618.8|87568.8|87622.8|87572.8|87618.8|87568.8|41
1633496900000|2021-10-06 05:08:20|87619.3|87569.3|87621.6|87571.6|87621.7|87571.7|87618.6|87568.6|36
1633496910000|2021-10-06 05:08:30|87621.7|87571.7|87622.2|87572.2|87625.6|87575.6|87621.2|87571.2|40
1633496920000|2021-10-06 05:08:40|87622.6|87572.6|87624.1|87574.1|87624.5|87574.5|87622.2|87572.2|33
1633496930000|2021-10-06 05:08:50|87623.8|87573.8|87624.3|87574.3|87625.8|87575.8|87623.1|87573.1|33
1633496940000|2021-10-06 05:09:00|87624.4|87574.4|87623.7|87573.7|87624.5|87574.5|87623.3|87573.3|22
1633496950000|2021-10-06 05:09:10|87623.4|87573.4|87624.5|87574.5|87624.5|87574.5|87622.9|87572.9|17
1633496960000|2021-10-06 05:09:20|87624.4|87574.4|87623.2|87573.2|87625.1|87575.1|87622.9|87572.9|28
1633496970000|2021-10-06 05:09:30|87622.8|87572.8|87624.4|87574.4|87624.5|87574.5|87622.4|87572.4|23
1633496980000|2021-10-06 05:09:40|87624.1|87574.1|87623.4|87573.4|87624.3|87574.3|87623.4|87573.4|21
1633496990000|2021-10-06 05:09:50|87623.6|87573.6|87620.2|87570.2|87624.2|87574.2|87620.2|87570.2|36
1633497000000|2021-10-06 05:10:00|87620.4|87570.4|87622.1|87572.1|87622.8|87572.8|87620.3|87570.3|26
1633497010000|2021-10-06 05:10:10|87621.1|87571.1|87620.7|87570.7|87623.7|87573.7|87618.5|87568.5|32
1633497020000|2021-10-06 05:10:20|87619.2|87569.2|87620.9|87570.9|87621.4|87571.4|87619.2|87569.2|28
1633497030000|2021-10-06 05:10:30|87621.1|87571.1|87623.4|87573.4|87623.6|87573.6|87619.7|87569.7|25
1633497040000|2021-10-06 05:10:40|87623.3|87573.3|87624.2|87574.2|87624.4|87574.4|87622.9|87572.9|27
1633497050000|2021-10-06 05:10:50|87624.1|87574.1|87624.3|87574.3|87624.8|87574.8|87623|87573|30
1633497060000|2021-10-06 05:11:00|87623|87573|87621|87571|87626.7|87576.7|87621|87571|40
1633497070000|2021-10-06 05:11:10|87621.1|87571.1|87621.9|87571.9|87622.2|87572.2|87620.9|87570.9|33
1633497080000|2021-10-06 05:11:20|87621.6|87571.6|87614.5|87564.5|87621.6|87571.6|87612.9|87562.9|46
1633497090000|2021-10-06 05:11:30|87614.9|87564.9|87606.8|87556.8|87615.1|87565.1|87605.1|87555.1|40
1633497100000|2021-10-06 05:11:40|87606.9|87556.9|87605.6|87555.6|87607.4|87557.4|87605.6|87555.6|39
1633497110000|2021-10-06 05:11:50|87606.1|87556.1|87605.8|87555.8|87607.2|87557.2|87605.4|87555.4|39
1633497120000|2021-10-06 05:12:00|87605.5|87555.5|87605.8|87555.8|87606.5|87556.5|87605.5|87555.5|40
1633497130000|2021-10-06 05:12:10|87605.7|87555.7|87609.4|87559.4|87609.4|87559.4|87605.7|87555.7|41
1633497140000|2021-10-06 05:12:20|87609.3|87559.3|87606.7|87556.7|87610.1|87560.1|87606.7|87556.7|32
1633497150000|2021-10-06 05:12:30|87607.2|87557.2|87608.2|87558.2|87609.9|87559.9|87606.8|87556.8|24
1633497160000|2021-10-06 05:12:40|87608|87558|87607.4|87557.4|87609|87559|87607|87557|24
1633497170000|2021-10-06 05:12:50|87607.2|87557.2|87606.5|87556.5|87607.9|87557.9|87606.4|87556.4|20
1633497180000|2021-10-06 05:13:00|87606.3|87556.3|87605.8|87555.8|87607.2|87557.2|87605.2|87555.2|22
1633497190000|2021-10-06 05:13:10|87605.9|87555.9|87607|87557|87607|87557|87605|87555|30
1633497200000|2021-10-06 05:13:20|87606.8|87556.8|87606.1|87556.1|87606.8|87556.8|87604.6|87554.6|33
1633497210000|2021-10-06 05:13:30|87606.4|87556.4|87606.6|87556.6|87607.5|87557.5|87604.8|87554.8|28
1633497220000|2021-10-06 05:13:40|87606.5|87556.5|87605.5|87555.5|87606.5|87556.5|87605.2|87555.2|28
1633497230000|2021-10-06 05:13:50|87605.3|87555.3|87605.1|87555.1|87606|87556|87604.8|87554.8|26
1633497240000|2021-10-06 05:14:00|87605|87555|87605.6|87555.6|87605.8|87555.8|87604.5|87554.5|26
1633497250000|2021-10-06 05:14:10|87605.5|87555.5|87594.6|87544.6|87605.5|87555.5|87593.9|87543.9|42
1633497260000|2021-10-06 05:14:20|87593.9|87543.9|87595.9|87545.9|87596.7|87546.7|87593.9|87543.9|40
1633497270000|2021-10-06 05:14:30|87596|87546|87596.5|87546.5|87596.6|87546.6|87594.9|87544.9|31
1633497280000|2021-10-06 05:14:40|87596.3|87546.3|87594.2|87544.2|87596.5|87546.5|87594|87544|32
1633497290000|2021-10-06 05:14:50|87594.1|87544.1|87593.4|87543.4|87594.5|87544.5|87593.2|87543.2|33
1633497300000|2021-10-06 05:15:00|87593.8|87543.8|87594.2|87544.2|87594.9|87544.9|87593.5|87543.5|31
1633497310000|2021-10-06 05:15:10|87594.3|87544.3|87593.7|87543.7|87594.3|87544.3|87592.3|87542.3|36
1633497320000|2021-10-06 05:15:20|87593.9|87543.9|87594.3|87544.3|87594.7|87544.7|87592.3|87542.3|39
1633497330000|2021-10-06 05:15:30|87594.2|87544.2|87594.3|87544.3|87595.5|87545.5|87593.7|87543.7|31
1633497340000|2021-10-06 05:15:40|87594.7|87544.7|87597.4|87547.4|87597.9|87547.9|87593.6|87543.6|35
1633497350000|2021-10-06 05:15:50|87597.9|87547.9|87596.1|87546.1|87597.9|87547.9|87595.8|87545.8|19
1633497360000|2021-10-06 05:16:00|87596.8|87546.8|87597|87547|87597|87547|87596.1|87546.1|44
1633497370000|2021-10-06 05:16:10|87596.9|87546.9|87597.9|87547.9|87597.9|87547.9|87596.8|87546.8|33
1633497380000|2021-10-06 05:16:20|87597.6|87547.6|87599.1|87549.1|87599.8|87549.8|87596.7|87546.7|29
1633497390000|2021-10-06 05:16:30|87599.2|87549.2|87597.9|87547.9|87600.1|87550.1|87597.9|87547.9|36
1633497400000|2021-10-06 05:16:40|87597.8|87547.8|87597.8|87547.8|87598.6|87548.6|87597.4|87547.4|28
1633497410000|2021-10-06 05:16:50|87597.7|87547.7|87598.6|87548.6|87598.6|87548.6|87597.6|87547.6|14
1633497420000|2021-10-06 05:17:00|87598.2|87548.2|87600.5|87550.5|87601.1|87551.1|87598.2|87548.2|33
1633497430000|2021-10-06 05:17:10|87600.2|87550.2|87602.7|87552.7|87603.1|87553.1|87600.2|87550.2|34
1633497440000|2021-10-06 05:17:20|87602.6|87552.6|87603.1|87553.1|87603.4|87553.4|87602.2|87552.2|24
1633497450000|2021-10-06 05:17:30|87603.4|87553.4|87606.3|87556.3|87606.9|87556.9|87602.9|87552.9|31
1633497460000|2021-10-06 05:17:40|87604.8|87554.8|87602.7|87552.7|87604.8|87554.8|87602.7|87552.7|26
1633497470000|2021-10-06 05:17:50|87602.9|87552.9|87603.5|87553.5|87603.5|87553.5|87602.4|87552.4|27
1633497480000|2021-10-06 05:18:00|87603.6|87553.6|87603.6|87553.6|87603.6|87553.6|87602|87552|30
1633497490000|2021-10-06 05:18:10|87603.4|87553.4|87602.7|87552.7|87603.8|87553.8|87602.7|87552.7|31
1633497500000|2021-10-06 05:18:20|87602.6|87552.6|87603.8|87553.8|87603.8|87553.8|87602.6|87552.6|26
1633497510000|2021-10-06 05:18:30|87603.6|87553.6|87603.2|87553.2|87603.6|87553.6|87602.9|87552.9|27
1633497520000|2021-10-06 05:18:40|87602.8|87552.8|87600.7|87550.7|87602.9|87552.9|87600.7|87550.7|29
1633497530000|2021-10-06 05:18:50|87600.8|87550.8|87606.8|87556.8|87607.1|87557.1|87600.4|87550.4|30
1633497540000|2021-10-06 05:19:00|87606.7|87556.7|87610.6|87560.6|87611.1|87561.1|87606.7|87556.7|42
1633497550000|2021-10-06 05:19:10|87610.8|87560.8|87601.7|87551.7|87610.9|87560.9|87600.9|87550.9|46
1633497560000|2021-10-06 05:19:20|87601.6|87551.6|87597.8|87547.8|87601.6|87551.6|87597.1|87547.1|37
1633497570000|2021-10-06 05:19:30|87597.3|87547.3|87597.1|87547.1|87599.4|87549.4|87595.9|87545.9|33
1633497580000|2021-10-06 05:19:40|87597.2|87547.2|87596.2|87546.2|87598.5|87548.5|87594.4|87544.4|30
1633497590000|2021-10-06 05:19:50|87596.3|87546.3|87595.5|87545.5|87597|87547|87595.4|87545.4|35
1633497600000|2021-10-06 05:20:00|87595.6|87545.6|87593.4|87543.4|87596|87546|87592.2|87542.2|48
1633497610000|2021-10-06 05:20:10|87593.3|87543.3|87590.8|87540.8|87593.6|87543.6|87590.3|87540.3|40
1633497620000|2021-10-06 05:20:20|87590.6|87540.6|87593.9|87543.9|87596.3|87546.3|87590.3|87540.3|56
1633497630000|2021-10-06 05:20:30|87594.1|87544.1|87594.7|87544.7|87595.1|87545.1|87591.2|87541.2|49
1633497640000|2021-10-06 05:20:40|87594.8|87544.8|87595.2|87545.2|87595.5|87545.5|87594.4|87544.4|30
1633497650000|2021-10-06 05:20:50|87595.6|87545.6|87595.4|87545.4|87596.2|87546.2|87594.9|87544.9|36
1633497660000|2021-10-06 05:21:00|87595.3|87545.3|87594.5|87544.5|87595.3|87545.3|87593.7|87543.7|32
1633497670000|2021-10-06 05:21:10|87594.3|87544.3|87596|87546|87596.9|87546.9|87592.8|87542.8|41
1633497680000|2021-10-06 05:21:20|87596.3|87546.3|87596.4|87546.4|87598.9|87548.9|87595.7|87545.7|41
1633497690000|2021-10-06 05:21:30|87596.9|87546.9|87598.3|87548.3|87599.3|87549.3|87596.2|87546.2|39
1633497700000|2021-10-06 05:21:40|87597.9|87547.9|87598.5|87548.5|87598.5|87548.5|87596.9|87546.9|28
1633497710000|2021-10-06 05:21:50|87598.6|87548.6|87602.2|87552.2|87602.4|87552.4|87596.8|87546.8|28
1633497720000|2021-10-06 05:22:00|87603|87553|87599.7|87549.7|87604.2|87554.2|87599.7|87549.7|33
1633497730000|2021-10-06 05:22:10|87600.2|87550.2|87598.2|87548.2|87600.3|87550.3|87597.7|87547.7|33
1633497740000|2021-10-06 05:22:20|87598.1|87548.1|87598.5|87548.5|87598.8|87548.8|87597.2|87547.2|34
1633497750000|2021-10-06 05:22:30|87598.3|87548.3|87595.6|87545.6|87598.5|87548.5|87595.3|87545.3|25
1633497760000|2021-10-06 05:22:40|87594.3|87544.3|87594.7|87544.7|87595|87545|87593.2|87543.2|24
1633497770000|2021-10-06 05:22:50|87594.8|87544.8|87595.4|87545.4|87595.4|87545.4|87594.5|87544.5|16
1633497780000|2021-10-06 05:23:00|87594.9|87544.9|87595.1|87545.1|87595.7|87545.7|87594.6|87544.6|17
1633497790000|2021-10-06 05:23:10|87595.7|87545.7|87596.5|87546.5|87596.9|87546.9|87594.3|87544.3|26
1633497800000|2021-10-06 05:23:20|87596.2|87546.2|87595.8|87545.8|87598|87548|87594.4|87544.4|21
1633497810000|2021-10-06 05:23:30|87595.7|87545.7|87595.8|87545.8|87596.2|87546.2|87594.3|87544.3|21
1633497820000|2021-10-06 05:23:40|87596.3|87546.3|87595.1|87545.1|87596.4|87546.4|87595.1|87545.1|12
1633497830000|2021-10-06 05:23:50|87595.5|87545.5|87595.1|87545.1|87596|87546|87594.8|87544.8|10
1633497840000|2021-10-06 05:24:00|87596.4|87546.4|87591.2|87541.2|87597.2|87547.2|87590.3|87540.3|35
1633497850000|2021-10-06 05:24:10|87591.8|87541.8|87588.6|87538.6|87591.8|87541.8|87588.1|87538.1|21
1633497860000|2021-10-06 05:24:20|87589.1|87539.1|87589.1|87539.1|87590.4|87540.4|87587.9|87537.9|27
1633497870000|2021-10-06 05:24:30|87589|87539|87592.3|87542.3|87592.6|87542.6|87588.8|87538.8|22
1633497880000|2021-10-06 05:24:40|87592.8|87542.8|87590.6|87540.6|87592.8|87542.8|87587.8|87537.8|35
1633497890000|2021-10-06 05:24:50|87590.9|87540.9|87588.3|87538.3|87590.9|87540.9|87587.7|87537.7|35
1633497900000|2021-10-06 05:25:00|87589.2|87539.2|87588.8|87538.8|87589.6|87539.6|87587.8|87537.8|29
1633497910000|2021-10-06 05:25:10|87589|87539|87589.9|87539.9|87590.3|87540.3|87587.8|87537.8|20
1633497920000|2021-10-06 05:25:20|87589.7|87539.7|87589.4|87539.4|87591.3|87541.3|87588.9|87538.9|30
1633497930000|2021-10-06 05:25:30|87589.3|87539.3|87588.2|87538.2|87589.5|87539.5|87587|87537|41
1633497940000|2021-10-06 05:25:40|87588.4|87538.4|87586.3|87536.3|87588.6|87538.6|87585.9|87535.9|29
1633497950000|2021-10-06 05:25:50|87586.4|87536.4|87587.5|87537.5|87587.8|87537.8|87585.4|87535.4|20
1633497960000|2021-10-06 05:26:00|87587.3|87537.3|87588.4|87538.4|87588.5|87538.5|87586.9|87536.9|14
1633497970000|2021-10-06 05:26:10|87587.5|87537.5|87588.2|87538.2|87588.8|87538.8|87587.3|87537.3|15
1633497980000|2021-10-06 05:26:20|87588.3|87538.3|87587.7|87537.7|87588.4|87538.4|87587.6|87537.6|16
1633497990000|2021-10-06 05:26:30|87587.8|87537.8|87586.7|87536.7|87588.2|87538.2|87583.2|87533.2|30
1633498000000|2021-10-06 05:26:40|87586.6|87536.6|87586.5|87536.5|87587.3|87537.3|87585.9|87535.9|31
1633498010000|2021-10-06 05:26:50|87586.7|87536.7|87585.9|87535.9|87587|87537|87585|87535|33
1633498020000|2021-10-06 05:27:00|87586|87536|87586.7|87536.7|87587.7|87537.7|87585.5|87535.5|30
1633498030000|2021-10-06 05:27:10|87586.3|87536.3|87585.1|87535.1|87587.5|87537.5|87585.1|87535.1|50
1633498040000|2021-10-06 05:27:20|87585.6|87535.6|87584.5|87534.5|87586.6|87536.6|87583.4|87533.4|45
1633498050000|2021-10-06 05:27:30|87585.9|87535.9|87588|87538|87588.1|87538.1|87585.7|87535.7|46
1633498060000|2021-10-06 05:27:40|87588.2|87538.2|87589.1|87539.1|87589.5|87539.5|87586.8|87536.8|42
1633498070000|2021-10-06 05:27:50|87588.8|87538.8|87589.8|87539.8|87591|87541|87588.2|87538.2|25
1633498080000|2021-10-06 05:28:00|87589.9|87539.9|87593.1|87543.1|87593.3|87543.3|87589.9|87539.9|40
1633498090000|2021-10-06 05:28:10|87592.5|87542.5|87593.9|87543.9|87594.4|87544.4|87591.8|87541.8|32
1633498100000|2021-10-06 05:28:20|87595|87545|87595.2|87545.2|87595.2|87545.2|87591.7|87541.7|43
1633498110000|2021-10-06 05:28:30|87595.5|87545.5|87595|87545|87595.9|87545.9|87593.4|87543.4|35
1633498120000|2021-10-06 05:28:40|87595.2|87545.2|87595.1|87545.1|87595.3|87545.3|87593.7|87543.7|39
1633498130000|2021-10-06 05:28:50|87595.2|87545.2|87596.7|87546.7|87596.9|87546.9|87594.9|87544.9|32
1633498140000|2021-10-06 05:29:00|87596.8|87546.8|87601|87551|87601.5|87551.5|87596.7|87546.7|47
1633498150000|2021-10-06 05:29:10|87601.4|87551.4|87599.3|87549.3|87601.5|87551.5|87596.1|87546.1|47
1633498160000|2021-10-06 05:29:20|87599|87549|87592.8|87542.8|87599.8|87549.8|87592.2|87542.2|36
1633498170000|2021-10-06 05:29:30|87592.7|87542.7|87593.9|87543.9|87594.4|87544.4|87591.6|87541.6|47
1633498180000|2021-10-06 05:29:40|87593.8|87543.8|87593.9|87543.9|87594.2|87544.2|87593|87543|20
1633498190000|2021-10-06 05:29:50|87594.2|87544.2|87592.4|87542.4|87594.2|87544.2|87592.4|87542.4|9
1633498200000|2021-10-06 05:30:00|87592.5|87542.5|87592.5|87542.5|87593.4|87543.4|87591.5|87541.5|41
1633498210000|2021-10-06 05:30:10|87592.4|87542.4|87591.3|87541.3|87593.7|87543.7|87590.5|87540.5|38
1633498220000|2021-10-06 05:30:20|87591.1|87541.1|87592.7|87542.7|87593.3|87543.3|87590.9|87540.9|38
1633498230000|2021-10-06 05:30:30|87592.9|87542.9|87596.2|87546.2|87596.2|87546.2|87592.4|87542.4|21
1633498240000|2021-10-06 05:30:40|87596.5|87546.5|87601.8|87551.8|87601.9|87551.9|87596.2|87546.2|44
1633498250000|2021-10-06 05:30:50|87601|87551|87601.3|87551.3|87602.1|87552.1|87598.9|87548.9|39
1633498260000|2021-10-06 05:31:00|87601|87551|87600.6|87550.6|87601|87551|87599|87549|25
1633498270000|2021-10-06 05:31:10|87598.3|87548.3|87602.1|87552.1|87602.6|87552.6|87598.1|87548.1|28
1633498280000|2021-10-06 05:31:20|87602.4|87552.4|87598.6|87548.6|87603.5|87553.5|87598.2|87548.2|47
1633498290000|2021-10-06 05:31:30|87598.8|87548.8|87596.7|87546.7|87598.8|87548.8|87596.4|87546.4|46
1633498300000|2021-10-06 05:31:40|87596.4|87546.4|87595|87545|87596.4|87546.4|87594.8|87544.8|31
1633498310000|2021-10-06 05:31:50|87594.8|87544.8|87592.7|87542.7|87594.8|87544.8|87592.6|87542.6|39
1633498320000|2021-10-06 05:32:00|87592.6|87542.6|87592.9|87542.9|87594.1|87544.1|87592.4|87542.4|33
1633498330000|2021-10-06 05:32:10|87593.1|87543.1|87592.3|87542.3|87596.1|87546.1|87591.7|87541.7|53
1633498340000|2021-10-06 05:32:20|87592.1|87542.1|87593.5|87543.5|87594.1|87544.1|87592.1|87542.1|40
1633498350000|2021-10-06 05:32:30|87593.7|87543.7|87594.4|87544.4|87594.4|87544.4|87592.8|87542.8|33
1633498360000|2021-10-06 05:32:40|87594.5|87544.5|87593.4|87543.4|87596.6|87546.6|87593.3|87543.3|43
1633498370000|2021-10-06 05:32:50|87593.3|87543.3|87597.4|87547.4|87597.9|87547.9|87593.3|87543.3|40
1633498380000|2021-10-06 05:33:00|87598.7|87548.7|87603.4|87553.4|87603.9|87553.9|87597.9|87547.9|45
1633498390000|2021-10-06 05:33:10|87604.1|87554.1|87604.2|87554.2|87605|87555|87603.3|87553.3|40
1633498400000|2021-10-06 05:33:20|87604.1|87554.1|87604.3|87554.3|87604.6|87554.6|87602.3|87552.3|40
1633498410000|2021-10-06 05:33:30|87604.2|87554.2|87604.6|87554.6|87604.8|87554.8|87603.7|87553.7|34
1633498420000|2021-10-06 05:33:40|87604.4|87554.4|87604.8|87554.8|87606|87556|87604.4|87554.4|30
1633498430000|2021-10-06 05:33:50|87605|87555|87603.1|87553.1|87605.9|87555.9|87603|87553|45
1633498440000|2021-10-06 05:34:00|87604.2|87554.2|87603.2|87553.2|87604.3|87554.3|87602.8|87552.8|44
1633498450000|2021-10-06 05:34:10|87603|87553|87603.1|87553.1|87605.1|87555.1|87603|87553|43
1633498460000|2021-10-06 05:34:20|87603.3|87553.3|87604.1|87554.1|87604.2|87554.2|87602.8|87552.8|23
1633498470000|2021-10-06 05:34:30|87603.9|87553.9|87604.8|87554.8|87604.9|87554.9|87602.7|87552.7|47
1633498480000|2021-10-06 05:34:40|87604.9|87554.9|87605|87555|87606.3|87556.3|87604.6|87554.6|29
1633498490000|2021-10-06 05:34:50|87605.2|87555.2|87607.3|87557.3|87608.6|87558.6|87605|87555|40
1633498500000|2021-10-06 05:35:00|87606.9|87556.9|87609.2|87559.2|87609.2|87559.2|87606.8|87556.8|37
1633498510000|2021-10-06 05:35:10|87609.3|87559.3|87610.5|87560.5|87611.2|87561.2|87609|87559|29
1633498520000|2021-10-06 05:35:20|87611.1|87561.1|87609.7|87559.7|87611.9|87561.9|87609.7|87559.7|34
1633498530000|2021-10-06 05:35:30|87609.8|87559.8|87612|87562|87612.4|87562.4|87609.6|87559.6|35
1633498540000|2021-10-06 05:35:40|87612.1|87562.1|87612.7|87562.7|87613.3|87563.3|87611.9|87561.9|29
1633498550000|2021-10-06 05:35:50|87612.6|87562.6|87609.1|87559.1|87612.7|87562.7|87608.5|87558.5|33
1633498560000|2021-10-06 05:36:00|87609|87559|87606.7|87556.7|87609.2|87559.2|87605.7|87555.7|40
1633498570000|2021-10-06 05:36:10|87607|87557|87605.6|87555.6|87607.6|87557.6|87605.6|87555.6|20
1633498580000|2021-10-06 05:36:20|87606|87556|87605.3|87555.3|87606.3|87556.3|87605.3|87555.3|33
1633498590000|2021-10-06 05:36:30|87606.2|87556.2|87602.9|87552.9|87606.2|87556.2|87602.1|87552.1|44
1633498600000|2021-10-06 05:36:40|87603.3|87553.3|87600.7|87550.7|87603.4|87553.4|87600.2|87550.2|33
1633498610000|2021-10-06 05:36:50|87600.4|87550.4|87600.4|87550.4|87600.9|87550.9|87599.9|87549.9|28
1633498620000|2021-10-06 05:37:00|87600.7|87550.7|87597.3|87547.3|87600.9|87550.9|87597.1|87547.1|42
1633498630000|2021-10-06 05:37:10|87597.4|87547.4|87600.9|87550.9|87601.6|87551.6|87596.7|87546.7|40
1633498640000|2021-10-06 05:37:20|87601|87551|87602.1|87552.1|87603|87553|87601|87551|27
1633498650000|2021-10-06 05:37:30|87602.6|87552.6|87602.5|87552.5|87602.7|87552.7|87601.7|87551.7|35
1633498660000|2021-10-06 05:37:40|87605.3|87555.3|87604.8|87554.8|87606|87556|87604.6|87554.6|26
1633498670000|2021-10-06 05:37:50|87604.9|87554.9|87605.2|87555.2|87606|87556|87604.5|87554.5|28
1633498680000|2021-10-06 05:38:00|87605.3|87555.3|87606.7|87556.7|87606.8|87556.8|87604.8|87554.8|33
1633498690000|2021-10-06 05:38:10|87606.8|87556.8|87607.5|87557.5|87608.4|87558.4|87605.7|87555.7|41
1633498700000|2021-10-06 05:38:20|87606.7|87556.7|87608.1|87558.1|87609.5|87559.5|87606.4|87556.4|33
1633498710000|2021-10-06 05:38:30|87607.9|87557.9|87607.6|87557.6|87608|87558|87607.4|87557.4|23
1633498720000|2021-10-06 05:38:40|87607.9|87557.9|87611.4|87561.4|87611.7|87561.7|87607.5|87557.5|36
1633498730000|2021-10-06 05:38:50|87611.3|87561.3|87617.9|87567.9|87618.1|87568.1|87611.3|87561.3|38
1633498740000|2021-10-06 05:39:00|87618|87568|87614.9|87564.9|87618|87568|87614.1|87564.1|40
1633498750000|2021-10-06 05:39:10|87615|87565|87617.2|87567.2|87617.9|87567.9|87614.5|87564.5|34
1633498760000|2021-10-06 05:39:20|87617.1|87567.1|87617.1|87567.1|87618|87568|87615.8|87565.8|42
1633498770000|2021-10-06 05:39:30|87617.6|87567.6|87613.1|87563.1|87617.6|87567.6|87612.5|87562.5|30
1633498780000|2021-10-06 05:39:40|87612.6|87562.6|87612.3|87562.3|87613.6|87563.6|87612.2|87562.2|36
1633498790000|2021-10-06 05:39:50|87612.5|87562.5|87613.5|87563.5|87613.5|87563.5|87612.5|87562.5|20
1633498800000|2021-10-06 05:40:00|87613.4|87563.4|87611.9|87561.9|87613.4|87563.4|87611.3|87561.3|35
1633498810000|2021-10-06 05:40:10|87612.3|87562.3|87612|87562|87613.2|87563.2|87610.9|87560.9|28
1633498820000|2021-10-06 05:40:20|87612.3|87562.3|87612.3|87562.3|87612.9|87562.9|87611.6|87561.6|26
1633498830000|2021-10-06 05:40:30|87612.2|87562.2|87612.2|87562.2|87612.2|87562.2|87611.7|87561.7|21
1633498840000|2021-10-06 05:40:40|87612.1|87562.1|87614.2|87564.2|87614.2|87564.2|87611.9|87561.9|35
1633498850000|2021-10-06 05:40:50|87613.4|87563.4|87611.6|87561.6|87613.4|87563.4|87611.2|87561.2|28
1633498860000|2021-10-06 05:41:00|87611.5|87561.5|87614.4|87564.4|87614.4|87564.4|87611.2|87561.2|28
1633498870000|2021-10-06 05:41:10|87614.5|87564.5|87615.4|87565.4|87615.4|87565.4|87613.5|87563.5|34
1633498880000|2021-10-06 05:41:20|87615.7|87565.7|87618.4|87568.4|87619.1|87569.1|87615.2|87565.2|36
1633498890000|2021-10-06 05:41:30|87618|87568|87619.6|87569.6|87620.4|87570.4|87618|87568|33
1633498900000|2021-10-06 05:41:40|87620|87570|87618.6|87568.6|87620|87570|87618|87568|24
1633498910000|2021-10-06 05:41:50|87618.5|87568.5|87616.2|87566.2|87618.9|87568.9|87615.5|87565.5|33
1633498920000|2021-10-06 05:42:00|87616.6|87566.6|87616.4|87566.4|87616.9|87566.9|87615.8|87565.8|30
1633498930000|2021-10-06 05:42:10|87616.6|87566.6|87616.3|87566.3|87616.6|87566.6|87615.4|87565.4|21
1633498940000|2021-10-06 05:42:20|87616|87566|87614.9|87564.9|87616.4|87566.4|87614.5|87564.5|25
1633498950000|2021-10-06 05:42:30|87615.6|87565.6|87617.9|87567.9|87618.3|87568.3|87615.6|87565.6|34
1633498960000|2021-10-06 05:42:40|87617.7|87567.7|87620.1|87570.1|87620.1|87570.1|87617.7|87567.7|28
1633498970000|2021-10-06 05:42:50|87620.4|87570.4|87621.2|87571.2|87621.2|87571.2|87619.3|87569.3|21
1633498980000|2021-10-06 05:43:00|87620.5|87570.5|87620.2|87570.2|87621.8|87571.8|87619.9|87569.9|25
1633498990000|2021-10-06 05:43:10|87620.5|87570.5|87620.4|87570.4|87620.8|87570.8|87619.9|87569.9|18
1633499000000|2021-10-06 05:43:20|87620.3|87570.3|87618.4|87568.4|87620.3|87570.3|87617.7|87567.7|33
1633499010000|2021-10-06 05:43:30|87619.4|87569.4|87617.8|87567.8|87619.4|87569.4|87616.8|87566.8|27
1633499020000|2021-10-06 05:43:40|87617.1|87567.1|87618.8|87568.8|87619.3|87569.3|87616.2|87566.2|33
1633499030000|2021-10-06 05:43:50|87618.4|87568.4|87616.7|87566.7|87618.9|87568.9|87616.7|87566.7|41
1633499040000|2021-10-06 05:44:00|87616.4|87566.4|87621.2|87571.2|87622.7|87572.7|87616.2|87566.2|27
1633499050000|2021-10-06 05:44:10|87622|87572|87623|87573|87623.7|87573.7|87621.9|87571.9|33
1633499060000|2021-10-06 05:44:20|87623.2|87573.2|87625.2|87575.2|87626|87576|87623.2|87573.2|37
1633499070000|2021-10-06 05:44:30|87625.4|87575.4|87626.4|87576.4|87626.9|87576.9|87623.7|87573.7|36
1633499080000|2021-10-06 05:44:40|87626.5|87576.5|87623.1|87573.1|87626.6|87576.6|87623|87573|29
1633499090000|2021-10-06 05:44:50|87622.9|87572.9|87623.4|87573.4|87623.8|87573.8|87622.3|87572.3|22
1633499100000|2021-10-06 05:45:00|87623|87573|87623.3|87573.3|87623.8|87573.8|87622.3|87572.3|44
1633499110000|2021-10-06 05:45:10|87623.6|87573.6|87628.5|87578.5|87629|87579|87623.2|87573.2|39
1633499120000|2021-10-06 05:45:20|87628.2|87578.2|87627|87577|87628.4|87578.4|87626.7|87576.7|22
1633499130000|2021-10-06 05:45:30|87627.5|87577.5|87627.1|87577.1|87628.1|87578.1|87626.7|87576.7|21
1633499140000|2021-10-06 05:45:40|87626.9|87576.9|87627.4|87577.4|87627.4|87577.4|87626.7|87576.7|18
1633499150000|2021-10-06 05:45:50|87627.7|87577.7|87632.2|87582.2|87634.1|87584.1|87626.7|87576.7|37
1633499160000|2021-10-06 05:46:00|87632.3|87582.3|87629.3|87579.3|87632.3|87582.3|87629.1|87579.1|46
1633499170000|2021-10-06 05:46:10|87629.7|87579.7|87629.4|87579.4|87629.7|87579.7|87629|87579|18
1633499180000|2021-10-06 05:46:20|87629.6|87579.6|87629.8|87579.8|87630.1|87580.1|87629.3|87579.3|21
1633499190000|2021-10-06 05:46:30|87629.9|87579.9|87631.2|87581.2|87632.3|87582.3|87629.6|87579.6|25
1633499200000|2021-10-06 05:46:40|87631.3|87581.3|87632.2|87582.2|87632.8|87582.8|87631.3|87581.3|39
1633499210000|2021-10-06 05:46:50|87632.1|87582.1|87632.5|87582.5|87633.9|87583.9|87631.3|87581.3|42
1633499220000|2021-10-06 05:47:00|87632.2|87582.2|87631.6|87581.6|87633|87583|87631.3|87581.3|36
1633499230000|2021-10-06 05:47:10|87631.7|87581.7|87632.2|87582.2|87635.3|87585.3|87631.7|87581.7|28
1633499240000|2021-10-06 05:47:20|87633|87583|87633.4|87583.4|87633.9|87583.9|87631.4|87581.4|42
1633499250000|2021-10-06 05:47:30|87632.7|87582.7|87632.2|87582.2|87633.1|87583.1|87631.5|87581.5|35
1633499260000|2021-10-06 05:47:40|87632.1|87582.1|87629.1|87579.1|87634.3|87584.3|87629.1|87579.1|43
1633499270000|2021-10-06 05:47:50|87629|87579|87629|87579|87629.9|87579.9|87628.2|87578.2|34
1633499280000|2021-10-06 05:48:00|87629.1|87579.1|87627.8|87577.8|87629.2|87579.2|87627.8|87577.8|30
1633499290000|2021-10-06 05:48:10|87627.9|87577.9|87630.2|87580.2|87630.7|87580.7|87627.9|87577.9|14
1633499300000|2021-10-06 05:48:20|87630.3|87580.3|87631|87581|87631.6|87581.6|87629.9|87579.9|29
1633499310000|2021-10-06 05:48:30|87631.3|87581.3|87629.1|87579.1|87631.7|87581.7|87628.4|87578.4|39
1633499320000|2021-10-06 05:48:40|87629.2|87579.2|87628.8|87578.8|87629.7|87579.7|87628.8|87578.8|18
1633499330000|2021-10-06 05:48:50|87628.4|87578.4|87628.6|87578.6|87628.7|87578.7|87627.9|87577.9|26
1633499340000|2021-10-06 05:49:00|87628.5|87578.5|87627.1|87577.1|87628.8|87578.8|87626.1|87576.1|38
1633499350000|2021-10-06 05:49:10|87627|87577|87623.3|87573.3|87627|87577|87622.5|87572.5|45
1633499360000|2021-10-06 05:49:20|87623.5|87573.5|87623.3|87573.3|87624|87574|87623|87573|27
1633499370000|2021-10-06 05:49:30|87623.5|87573.5|87623.5|87573.5|87623.9|87573.9|87623.1|87573.1|29
1633499380000|2021-10-06 05:49:40|87623.3|87573.3|87623.3|87573.3|87624.1|87574.1|87623.1|87573.1|37
1633499390000|2021-10-06 05:49:50|87623.5|87573.5|87621.7|87571.7|87623.8|87573.8|87621.1|87571.1|35
1633499400000|2021-10-06 05:50:00|87623.2|87573.2|87624|87574|87624.2|87574.2|87622.2|87572.2|37
1633499410000|2021-10-06 05:50:10|87624.1|87574.1|87622|87572|87624.5|87574.5|87622|87572|24
1633499420000|2021-10-06 05:50:20|87621.9|87571.9|87621.7|87571.7|87622.7|87572.7|87620.8|87570.8|22
1633499430000|2021-10-06 05:50:30|87621.8|87571.8|87621.5|87571.5|87622|87572|87620.8|87570.8|15
1633499440000|2021-10-06 05:50:40|87621.4|87571.4|87623.2|87573.2|87623.2|87573.2|87621.3|87571.3|28
1633499450000|2021-10-06 05:50:50|87623.6|87573.6|87623.3|87573.3|87625.3|87575.3|87622.6|87572.6|32
1633499460000|2021-10-06 05:51:00|87622.9|87572.9|87624.4|87574.4|87624.4|87574.4|87622.3|87572.3|22
1633499470000|2021-10-06 05:51:10|87624.2|87574.2|87624.4|87574.4|87624.8|87574.8|87623.2|87573.2|24
1633499480000|2021-10-06 05:51:20|87624.5|87574.5|87624.4|87574.4|87624.5|87574.5|87623.3|87573.3|23
1633499490000|2021-10-06 05:51:30|87624.5|87574.5|87624.2|87574.2|87626.3|87576.3|87623.7|87573.7|27
1633499500000|2021-10-06 05:51:40|87624.1|87574.1|87623.8|87573.8|87624.1|87574.1|87622.4|87572.4|38
1633499510000|2021-10-06 05:51:50|87623.4|87573.4|87623.9|87573.9|87624.2|87574.2|87622.2|87572.2|28
1633499520000|2021-10-06 05:52:00|87624|87574|87623.3|87573.3|87624|87574|87623|87573|18
1633499530000|2021-10-06 05:52:10|87623.2|87573.2|87623.7|87573.7|87623.7|87573.7|87622.3|87572.3|12
1633499540000|2021-10-06 05:52:20|87624.1|87574.1|87624.7|87574.7|87626.1|87576.1|87623.8|87573.8|33
1633499550000|2021-10-06 05:52:30|87624.9|87574.9|87627.2|87577.2|87627.2|87577.2|87623.6|87573.6|34
1633499560000|2021-10-06 05:52:40|87627.3|87577.3|87629.5|87579.5|87629.7|87579.7|87627.2|87577.2|39
1633499570000|2021-10-06 05:52:50|87629.7|87579.7|87629.5|87579.5|87630.6|87580.6|87628.9|87578.9|30
1633499580000|2021-10-06 05:53:00|87629.1|87579.1|87629.5|87579.5|87630.2|87580.2|87628.3|87578.3|27
1633499590000|2021-10-06 05:53:10|87629.6|87579.6|87629.2|87579.2|87629.8|87579.8|87629|87579|24
1633499600000|2021-10-06 05:53:20|87629.1|87579.1|87632.8|87582.8|87634|87584|87629.1|87579.1|37
1633499610000|2021-10-06 05:53:30|87632.9|87582.9|87634.9|87584.9|87634.9|87584.9|87632.4|87582.4|28
1633499620000|2021-10-06 05:53:40|87634.7|87584.7|87632.3|87582.3|87634.8|87584.8|87632.3|87582.3|24
1633499630000|2021-10-06 05:53:50|87632.1|87582.1|87632.3|87582.3|87632.8|87582.8|87631.8|87581.8|19
1633499640000|2021-10-06 05:54:00|87632.1|87582.1|87631|87581|87632.1|87582.1|87630.6|87580.6|20
1633499650000|2021-10-06 05:54:10|87633.2|87583.2|87636.7|87586.7|87638.2|87588.2|87633.2|87583.2|25
1633499660000|2021-10-06 05:54:20|87637.1|87587.1|87637.9|87587.9|87638|87588|87636.7|87586.7|7
1633499670000|2021-10-06 05:54:30|87638.1|87588.1|87637.2|87587.2|87638.1|87588.1|87636.7|87586.7|24
1633499680000|2021-10-06 05:54:40|87637.5|87587.5|87637.3|87587.3|87638.1|87588.1|87637|87587|27
1633499690000|2021-10-06 05:54:50|87637.2|87587.2|87641.9|87591.9|87641.9|87591.9|87637.2|87587.2|29
1633499700000|2021-10-06 05:55:00|87641.8|87591.8|87644.6|87594.6|87645.6|87595.6|87640.7|87590.7|35
1633499710000|2021-10-06 05:55:10|87644.7|87594.7|87645|87595|87646|87596|87643.6|87593.6|31
1633499720000|2021-10-06 05:55:20|87645.5|87595.5|87644.2|87594.2|87645.8|87595.8|87644.2|87594.2|18
1633499730000|2021-10-06 05:55:30|87644.3|87594.3|87641|87591|87646.1|87596.1|87640.9|87590.9|30
1633499740000|2021-10-06 05:55:40|87641.5|87591.5|87638.5|87588.5|87641.6|87591.6|87638.4|87588.4|31
1633499750000|2021-10-06 05:55:50|87639.6|87589.6|87640.4|87590.4|87640.6|87590.6|87637.7|87587.7|45
1633499760000|2021-10-06 05:56:00|87640.6|87590.6|87640.2|87590.2|87641.2|87591.2|87639.9|87589.9|26
1633499770000|2021-10-06 05:56:10|87640.3|87590.3|87642.6|87592.6|87642.6|87592.6|87639.1|87589.1|23
1633499780000|2021-10-06 05:56:20|87642.3|87592.3|87642|87592|87643|87593|87641.6|87591.6|22
1633499790000|2021-10-06 05:56:30|87641.9|87591.9|87645.4|87595.4|87645.8|87595.8|87640.6|87590.6|36
1633499800000|2021-10-06 05:56:40|87645.3|87595.3|87646|87596|87646.4|87596.4|87644.2|87594.2|22
1633499810000|2021-10-06 05:56:50|87645.8|87595.8|87646.8|87596.8|87647.3|87597.3|87645.5|87595.5|19
1633499820000|2021-10-06 05:57:00|87646.6|87596.6|87646|87596|87646.9|87596.9|87646|87596|18
1633499830000|2021-10-06 05:57:10|87646.1|87596.1|87645.2|87595.2|87646.1|87596.1|87645.2|87595.2|18
1633499840000|2021-10-06 05:57:20|87645.1|87595.1|87645.1|87595.1|87645.5|87595.5|87643.2|87593.2|32
1633499850000|2021-10-06 05:57:30|87644.6|87594.6|87644.4|87594.4|87645.1|87595.1|87643.6|87593.6|27
1633499860000|2021-10-06 05:57:40|87644.5|87594.5|87649.4|87599.4|87650.1|87600.1|87644.5|87594.5|30
1633499870000|2021-10-06 05:57:50|87649.3|87599.3|87654|87604|87654.1|87604.1|87649.1|87599.1|41
1633499880000|2021-10-06 05:58:00|87653.8|87603.8|87650.9|87600.9|87654.2|87604.2|87650.5|87600.5|28
1633499890000|2021-10-06 05:58:10|87651.8|87601.8|87651.5|87601.5|87652.1|87602.1|87650.3|87600.3|26
1633499900000|2021-10-06 05:58:20|87650.3|87600.3|87648.9|87598.9|87650.7|87600.7|87648.2|87598.2|27
1633499910000|2021-10-06 05:58:30|87648.8|87598.8|87648.7|87598.7|87649.3|87599.3|87648.7|87598.7|16
1633499920000|2021-10-06 05:58:40|87648.5|87598.5|87652.5|87602.5|87652.8|87602.8|87648.1|87598.1|29
1633499930000|2021-10-06 05:58:50|87652.4|87602.4|87650.8|87600.8|87652.4|87602.4|87649.8|87599.8|27
1633499940000|2021-10-06 05:59:00|87650|87600|87652|87602|87652.2|87602.2|87649.7|87599.7|33
1633499950000|2021-10-06 05:59:10|87651.9|87601.9|87652.4|87602.4|87654|87604|87651.4|87601.4|29
1633499960000|2021-10-06 05:59:20|87651.3|87601.3|87652.4|87602.4|87655.5|87605.5|87651.1|87601.1|33
1633499970000|2021-10-06 05:59:30|87651.1|87601.1|87649.7|87599.7|87651.5|87601.5|87648.2|87598.2|41
1633499980000|2021-10-06 05:59:40|87649.4|87599.4|87648.2|87598.2|87650.7|87600.7|87648.2|87598.2|30
1633499990000|2021-10-06 05:59:50|87649.3|87599.3|87651.7|87601.7|87655.2|87605.2|87649.3|87599.3|36
1633500000000|2021-10-06 06:00:00|87650.9|87600.9|87647|87597|87650.9|87600.9|87643.1|87593.1|48
1633500010000|2021-10-06 06:00:10|87646.7|87596.7|87642.9|87592.9|87647.9|87597.9|87642.8|87592.8|54
1633500020000|2021-10-06 06:00:20|87642.7|87592.7|87651.6|87601.6|87652.4|87602.4|87640.3|87590.3|58
1633500030000|2021-10-06 06:00:30|87648.3|87598.3|87655.3|87605.3|87656.4|87606.4|87648.3|87598.3|57
1633500040000|2021-10-06 06:00:40|87655.8|87605.8|87653.6|87603.6|87656.4|87606.4|87653.6|87603.6|59
1633500050000|2021-10-06 06:00:50|87653.7|87603.7|87655.3|87605.3|87656.3|87606.3|87649|87599|67
1633500060000|2021-10-06 06:01:00|87655.9|87605.9|87658.9|87608.9|87661.6|87611.6|87655.1|87605.1|64
1633500070000|2021-10-06 06:01:10|87658.8|87608.8|87659.5|87609.5|87660.8|87610.8|87656.4|87606.4|58
1633500080000|2021-10-06 06:01:20|87659.4|87609.4|87651|87601|87659.5|87609.5|87649.7|87599.7|71
1633500090000|2021-10-06 06:01:30|87650.9|87600.9|87651.7|87601.7|87652.3|87602.3|87650|87600|57
1633500100000|2021-10-06 06:01:40|87651.4|87601.4|87649.4|87599.4|87652.1|87602.1|87649.2|87599.2|42
1633500110000|2021-10-06 06:01:50|87649.6|87599.6|87650.1|87600.1|87650.1|87600.1|87646.8|87596.8|50
1633500120000|2021-10-06 06:02:00|87650.6|87600.6|87646.6|87596.6|87651.3|87601.3|87646.6|87596.6|41
1633500130000|2021-10-06 06:02:10|87646.7|87596.7|87651.3|87601.3|87651.3|87601.3|87641.5|87591.5|51
1633500140000|2021-10-06 06:02:20|87652.3|87602.3|87652.1|87602.1|87658.1|87608.1|87651.6|87601.6|52
1633500150000|2021-10-06 06:02:30|87652|87602|87651.2|87601.2|87653.2|87603.2|87650.3|87600.3|35
1633500160000|2021-10-06 06:02:40|87651.7|87601.7|87650.2|87600.2|87652.4|87602.4|87650.2|87600.2|39
1633500170000|2021-10-06 06:02:50|87649.9|87599.9|87679|87629|87679.2|87629.2|87649.7|87599.7|51
1633500180000|2021-10-06 06:03:00|87678.8|87628.8|87689|87639|87689.6|87639.6|87678.6|87628.6|41
1633500190000|2021-10-06 06:03:10|87688.9|87638.9|87693.2|87643.2|87693.2|87643.2|87688.5|87638.5|40
1633500200000|2021-10-06 06:03:20|87693.1|87643.1|87717.9|87667.9|87718|87668|87692.5|87642.5|50
1633500210000|2021-10-06 06:03:30|87717.1|87667.1|87713.3|87663.3|87718.9|87668.9|87712|87662|54
1633500220000|2021-10-06 06:03:40|87713.2|87663.2|87709.2|87659.2|87713.2|87663.2|87708.3|87658.3|41
1633500230000|2021-10-06 06:03:50|87710.1|87660.1|87705.2|87655.2|87710.3|87660.3|87704.7|87654.7|43
1633500240000|2021-10-06 06:04:00|87705.7|87655.7|87709.3|87659.3|87712.8|87662.8|87704.3|87654.3|55
1633500250000|2021-10-06 06:04:10|87709.8|87659.8|87710.9|87660.9|87710.9|87660.9|87707.2|87657.2|43
1633500260000|2021-10-06 06:04:20|87710.4|87660.4|87712.5|87662.5|87712.6|87662.6|87710.2|87660.2|30
1633500270000|2021-10-06 06:04:30|87712.6|87662.6|87711.5|87661.5|87713|87663|87711.3|87661.3|31
1633500280000|2021-10-06 06:04:40|87711.4|87661.4|87716.4|87666.4|87716.4|87666.4|87709.4|87659.4|55
1633500290000|2021-10-06 06:04:50|87716.2|87666.2|87713.6|87663.6|87716.2|87666.2|87711.4|87661.4|47
1633500300000|2021-10-06 06:05:00|87713.7|87663.7|87715.3|87665.3|87719|87669|87712.8|87662.8|52
1633500310000|2021-10-06 06:05:10|87715.4|87665.4|87711|87661|87716.1|87666.1|87710.8|87660.8|49
1633500320000|2021-10-06 06:05:20|87710.9|87660.9|87711.7|87661.7|87712|87662|87710.1|87660.1|29
1633500330000|2021-10-06 06:05:30|87711.9|87661.9|87722.2|87672.2|87722.6|87672.6|87710.6|87660.6|47
1633500340000|2021-10-06 06:05:40|87722.4|87672.4|87725.4|87675.4|87726.5|87676.5|87722.3|87672.3|57
1633500350000|2021-10-06 06:05:50|87726|87676|87733.5|87683.5|87735.5|87685.5|87725.7|87675.7|62
1633500360000|2021-10-06 06:06:00|87733.2|87683.2|87739.2|87689.2|87739.8|87689.8|87732.8|87682.8|59
1633500370000|2021-10-06 06:06:10|87739.3|87689.3|87731.1|87681.1|87739.3|87689.3|87730.6|87680.6|56
1633500380000|2021-10-06 06:06:20|87730.7|87680.7|87731|87681|87735.3|87685.3|87730.5|87680.5|54
1633500390000|2021-10-06 06:06:30|87730.9|87680.9|87730.3|87680.3|87732.2|87682.2|87728.3|87678.3|42
1633500400000|2021-10-06 06:06:40|87730.1|87680.1|87726.8|87676.8|87730.6|87680.6|87722.7|87672.7|43
1633500410000|2021-10-06 06:06:50|87726.6|87676.6|87722.2|87672.2|87726.7|87676.7|87722.1|87672.1|36
1633500420000|2021-10-06 06:07:00|87722.4|87672.4|87714.2|87664.2|87722.4|87672.4|87713.8|87663.8|50
1633500430000|2021-10-06 06:07:10|87714.1|87664.1|87721.8|87671.8|87723.8|87673.8|87714.1|87664.1|47
1633500440000|2021-10-06 06:07:20|87722|87672|87721|87671|87723.4|87673.4|87720.5|87670.5|48
1633500450000|2021-10-06 06:07:30|87720.9|87670.9|87723.1|87673.1|87723.8|87673.8|87720.9|87670.9|37
1633500460000|2021-10-06 06:07:40|87723.3|87673.3|87717|87667|87723.6|87673.6|87716.5|87666.5|36
1633500470000|2021-10-06 06:07:50|87717.4|87667.4|87716.8|87666.8|87717.4|87667.4|87715.9|87665.9|37
1633500480000|2021-10-06 06:08:00|87718.3|87668.3|87730.2|87680.2|87731.1|87681.1|87716.8|87666.8|44
1633500490000|2021-10-06 06:08:10|87730.5|87680.5|87729.2|87679.2|87730.9|87680.9|87729|87679|43
1633500500000|2021-10-06 06:08:20|87729|87679|87720.1|87670.1|87734.9|87684.9|87719.4|87669.4|37
1633500510000|2021-10-06 06:08:30|87720.2|87670.2|87709.4|87659.4|87723|87673|87707.7|87657.7|62
1633500520000|2021-10-06 06:08:40|87710.1|87660.1|87704.3|87654.3|87710.6|87660.6|87704.1|87654.1|32
1633500530000|2021-10-06 06:08:50|87704.2|87654.2|87692|87642|87704.5|87654.5|87690.4|87640.4|47
1633500540000|2021-10-06 06:09:00|87692.9|87642.9|87690.8|87640.8|87692.9|87642.9|87688|87638|32
1633500550000|2021-10-06 06:09:10|87690.5|87640.5|87694.7|87644.7|87695.4|87645.4|87690.1|87640.1|42
1633500560000|2021-10-06 06:09:20|87694.8|87644.8|87695.7|87645.7|87696.6|87646.6|87694.7|87644.7|32
1633500570000|2021-10-06 06:09:30|87695.6|87645.6|87694.8|87644.8|87695.9|87645.9|87693.7|87643.7|43
1633500580000|2021-10-06 06:09:40|87694.2|87644.2|87690.1|87640.1|87694.2|87644.2|87688|87638|43
1633500590000|2021-10-06 06:09:50|87689.9|87639.9|87686.4|87636.4|87689.9|87639.9|87686.1|87636.1|42
1633500600000|2021-10-06 06:10:00|87686.3|87636.3|87685.4|87635.4|87688.8|87638.8|87684.1|87634.1|45
1633500610000|2021-10-06 06:10:10|87685.5|87635.5|87684.8|87634.8|87686.1|87636.1|87684.7|87634.7|23
1633500620000|2021-10-06 06:10:20|87685|87635|87679.7|87629.7|87686.8|87636.8|87678.1|87628.1|33
1633500630000|2021-10-06 06:10:30|87679.6|87629.6|87684.4|87634.4|87686.4|87636.4|87678.4|87628.4|38
1633500640000|2021-10-06 06:10:40|87683.9|87633.9|87681.9|87631.9|87685.9|87635.9|87681.9|87631.9|39
1633500650000|2021-10-06 06:10:50|87682.9|87632.9|87681.4|87631.4|87683.1|87633.1|87681.4|87631.4|33
1633500660000|2021-10-06 06:11:00|87682.2|87632.2|87677.2|87627.2|87682.2|87632.2|87677.2|87627.2|45
1633500670000|2021-10-06 06:11:10|87678|87628|87680.8|87630.8|87681|87631|87677.7|87627.7|29
1633500680000|2021-10-06 06:11:20|87680.5|87630.5|87679.2|87629.2|87681.5|87631.5|87678|87628|32
1633500690000|2021-10-06 06:11:30|87678.2|87628.2|87669.4|87619.4|87678.2|87636.6|87661.1|87615.4|44
1633500700000|2021-10-06 06:11:40|87669.1|87619.1|87665.2|87615.2|87669.1|87619.1|87663.8|87613.8|46
1633500710000|2021-10-06 06:11:50|87665.9|87615.9|87659.2|87609.2|87666.9|87616.9|87659.2|87609.2|53
1633500720000|2021-10-06 06:12:00|87658.9|87608.9|87662.7|87612.7|87663|87613|87658.9|87608.9|41
1633500730000|2021-10-06 06:12:10|87662.8|87612.8|87666.5|87616.5|87666.5|87616.5|87662.6|87612.6|39
1633500740000|2021-10-06 06:12:20|87666.4|87616.4|87665.8|87615.8|87667.7|87617.7|87664.6|87614.6|42
1633500750000|2021-10-06 06:12:30|87666.1|87616.1|87668.1|87618.1|87668.3|87618.3|87666.1|87616.1|31
1633500760000|2021-10-06 06:12:40|87668.3|87618.3|87663.9|87613.9|87669.8|87619.8|87663.1|87613.1|38
1633500770000|2021-10-06 06:12:50|87662.6|87612.6|87662.7|87612.7|87664.2|87614.2|87661.5|87611.5|37
1633500780000|2021-10-06 06:13:00|87662.3|87612.3|87648.7|87598.7|87663|87613|87648.7|87598.7|48
1633500790000|2021-10-06 06:13:10|87648.8|87598.8|87650.3|87600.3|87652.5|87602.5|87647.8|87597.8|50
1633500800000|2021-10-06 06:13:20|87650.2|87600.2|87648.5|87598.5|87650.2|87600.2|87647.8|87597.8|28
1633500810000|2021-10-06 06:13:30|87648.6|87598.6|87648.8|87598.8|87651.1|87601.1|87648.3|87598.3|48
1633500820000|2021-10-06 06:13:40|87648.6|87598.6|87648.9|87598.9|87650.7|87600.7|87648.2|87598.2|42
1633500830000|2021-10-06 06:13:50|87649.8|87599.8|87650.8|87600.8|87651.4|87601.4|87649.3|87599.3|35
1633500840000|2021-10-06 06:14:00|87650.5|87600.5|87656.9|87606.9|87657.1|87607.1|87650.3|87600.3|50
1633500850000|2021-10-06 06:14:10|87657.7|87607.7|87657.2|87607.2|87658.2|87608.2|87656.1|87606.1|41
1633500860000|2021-10-06 06:14:20|87657.3|87607.3|87656.1|87606.1|87657.6|87607.6|87654.4|87604.4|41
1633500870000|2021-10-06 06:14:30|87656.2|87606.2|87655.5|87605.5|87656.3|87606.3|87653.4|87603.4|42
1633500880000|2021-10-06 06:14:40|87655.2|87605.2|87656.6|87606.6|87658.8|87608.8|87654.8|87604.8|54
1633500890000|2021-10-06 06:14:50|87656.8|87606.8|87657.4|87607.4|87659.7|87609.7|87656.8|87606.8|50
1633500900000|2021-10-06 06:15:00|87656.9|87606.9|87660|87610|87660|87610|87648.4|87598.4|68
1633500910000|2021-10-06 06:15:10|87659.6|87609.6|87660.6|87610.6|87661.1|87611.1|87659.2|87609.2|45
1633500920000|2021-10-06 06:15:20|87660.9|87610.9|87659.3|87609.3|87663.8|87613.8|87657.7|87607.7|50
1633500930000|2021-10-06 06:15:30|87658.9|87608.9|87660.9|87610.9|87661.4|87611.4|87658.9|87608.9|32
1633500940000|2021-10-06 06:15:40|87660.8|87610.8|87659.3|87609.3|87663.1|87613.1|87659.1|87609.1|36
1633500950000|2021-10-06 06:15:50|87659.1|87609.1|87646.8|87596.8|87659.1|87609.1|87646.7|87596.7|38
1633500960000|2021-10-06 06:16:00|87646.7|87596.7|87646.7|87596.7|87647.2|87597.2|87646.2|87596.2|26
1633500970000|2021-10-06 06:16:10|87646.8|87596.8|87642.1|87592.1|87647|87597|87642.1|87592.1|20
1633500980000|2021-10-06 06:16:20|87642|87592|87643.4|87593.4|87645.6|87606.8|87631.6|87589.9|50
1633500990000|2021-10-06 06:16:30|87643|87593|87641.3|87591.3|87643.9|87593.9|87640.7|87590.7|43
1633501000000|2021-10-06 06:16:40|87641.2|87591.2|87641.1|87591.1|87642.3|87592.3|87640.6|87590.6|27
1633501010000|2021-10-06 06:16:50|87641.2|87591.2|87639.8|87589.8|87641.4|87591.4|87639.8|87589.8|31
1633501020000|2021-10-06 06:17:00|87639.9|87589.9|87641.5|87591.5|87641.8|87591.8|87639.8|87589.8|31
1633501030000|2021-10-06 06:17:10|87641.4|87591.4|87645.6|87595.6|87646.6|87596.6|87641.4|87591.4|41
1633501040000|2021-10-06 06:17:20|87645.7|87595.7|87645.6|87595.6|87646.6|87596.6|87644.8|87594.8|29
1633501050000|2021-10-06 06:17:30|87645.3|87595.3|87655.7|87605.7|87655.7|87605.7|87645.1|87595.1|53
1633501060000|2021-10-06 06:17:40|87655.5|87605.5|87648.8|87598.8|87658.1|87608.1|87648.7|87598.7|37
1633501070000|2021-10-06 06:17:50|87650.6|87600.6|87648.2|87598.2|87653.6|87603.6|87645.1|87595.1|43
1633501080000|2021-10-06 06:18:00|87647.5|87597.5|87655|87605|87656.7|87615|87640|87597.5|36
1633501090000|2021-10-06 06:18:10|87655.4|87605.4|87663.4|87613.4|87667.1|87627.9|87647.1|87605.4|38
1633501100000|2021-10-06 06:18:20|87663.3|87613.3|87663.3|87613.3|87665.4|87615.4|87663.3|87613.3|21
1633501110000|2021-10-06 06:18:30|87663.2|87613.2|87664.5|87614.5|87664.7|87614.7|87663.1|87613.1|23
1633501120000|2021-10-06 06:18:40|87664.8|87614.8|87663.8|87613.8|87667|87617|87661|87611|43
1633501130000|2021-10-06 06:18:50|87664.6|87614.6|87661.7|87611.7|87665.3|87615.3|87661.2|87611.2|28
1633501140000|2021-10-06 06:19:00|87661.6|87611.6|87660|87610|87663.7|87613.7|87656.3|87606.3|40
1633501150000|2021-10-06 06:19:10|87660.5|87610.5|87654.8|87604.8|87660.7|87610.7|87652.1|87602.1|41
1633501160000|2021-10-06 06:19:20|87653.9|87603.9|87653.5|87603.5|87654.5|87604.5|87652|87602|35
1633501170000|2021-10-06 06:19:30|87653.2|87603.2|87654.3|87604.3|87655.2|87605.2|87653|87603|19
1633501180000|2021-10-06 06:19:40|87654|87604|87654.8|87604.8|87655.5|87605.5|87653.6|87603.6|33
1633501190000|2021-10-06 06:19:50|87654.9|87604.9|87647.9|87597.9|87654.9|87604.9|87647.2|87597.2|43
1633501200000|2021-10-06 06:20:00|87648.3|87598.3|87653|87603|87653.1|87603.1|87647.8|87597.8|41
1633501210000|2021-10-06 06:20:10|87653.3|87603.3|87656.8|87606.8|87661.5|87611.5|87652.1|87602.1|42
1633501220000|2021-10-06 06:20:20|87657.5|87607.5|87657.9|87607.9|87661.1|87611.1|87657.3|87607.3|44
1633501230000|2021-10-06 06:20:30|87657.6|87607.6|87656.9|87606.9|87658.2|87608.2|87656.3|87606.3|36
1633501240000|2021-10-06 06:20:40|87656.8|87606.8|87652.9|87602.9|87656.8|87606.8|87648.4|87598.4|47
1633501250000|2021-10-06 06:20:50|87653|87603|87649.2|87599.2|87653.3|87603.3|87648.6|87598.6|41
1633501260000|2021-10-06 06:21:00|87649.5|87599.5|87651.5|87601.5|87652.2|87612.1|87637.1|87594.7|47
1633501270000|2021-10-06 06:21:10|87651.2|87601.2|87651.7|87601.7|87653.5|87603.5|87650.8|87600.8|44
1633501280000|2021-10-06 06:21:20|87651.9|87601.9|87645.7|87595.7|87651.9|87601.9|87641.9|87591.9|51
1633501290000|2021-10-06 06:21:30|87645.1|87595.1|87646.6|87596.6|87647.3|87597.3|87645.1|87595.1|35
1633501300000|2021-10-06 06:21:40|87647.1|87597.1|87632.5|87582.5|87648.3|87598.3|87630.2|87580.2|34
1633501310000|2021-10-06 06:21:50|87631.9|87581.9|87635.4|87585.4|87636.3|87586.3|87631.2|87581.2|45
1633501320000|2021-10-06 06:22:00|87635.2|87585.2|87634.5|87584.5|87637.7|87587.7|87634.5|87584.5|42
1633501330000|2021-10-06 06:22:10|87634.6|87584.6|87634.7|87584.7|87635.3|87585.3|87634.3|87584.3|21
1633501340000|2021-10-06 06:22:20|87634.6|87584.6|87634.8|87584.8|87635.6|87585.6|87634.4|87584.4|31
1633501350000|2021-10-06 06:22:30|87634.9|87584.9|87631.7|87581.7|87637.7|87587.7|87631.7|87581.7|39
1633501360000|2021-10-06 06:22:40|87631.8|87581.8|87633.8|87583.8|87636.2|87586.2|87631.8|87581.8|51
1633501370000|2021-10-06 06:22:50|87633.9|87583.9|87634.5|87584.5|87635.8|87585.8|87633.9|87583.9|39
1633501380000|2021-10-06 06:23:00|87634.4|87584.4|87630.2|87580.2|87634.4|87584.4|87628.2|87578.2|47
1633501390000|2021-10-06 06:23:10|87629.5|87579.5|87625.1|87575.1|87629.6|87579.6|87622.2|87572.2|45
1633501400000|2021-10-06 06:23:20|87625.3|87575.3|87638|87588|87638.4|87588.8|87613.8|87575.2|49
1633501410000|2021-10-06 06:23:30|87638.2|87588.2|87636.2|87586.2|87638.9|87588.9|87633.6|87583.6|40
1633501420000|2021-10-06 06:23:40|87636.3|87586.3|87633.1|87583.1|87636.3|87586.3|87630.1|87580.1|39
1633501430000|2021-10-06 06:23:50|87633.2|87583.2|87634.3|87584.3|87634.9|87584.9|87627.6|87577.6|52
1633501440000|2021-10-06 06:24:00|87632.1|87582.1|87637.4|87587.4|87639|87589|87630.1|87580.1|54
1633501450000|2021-10-06 06:24:10|87637.3|87587.3|87635.7|87585.7|87637.7|87587.7|87634.1|87584.1|39
1633501460000|2021-10-06 06:24:20|87635.8|87585.8|87637.3|87587.3|87638.8|87588.8|87635.3|87585.3|40
1633501470000|2021-10-06 06:24:30|87639.8|87589.8|87646|87596|87646.3|87596.3|87638.3|87588.3|35
1633501480000|2021-10-06 06:24:40|87646.2|87596.2|87648.2|87598.2|87649.4|87599.4|87646.2|87596.2|41
1633501490000|2021-10-06 06:24:50|87648.4|87598.4|87649.2|87599.2|87651|87601|87648.2|87598.2|30
1633501500000|2021-10-06 06:25:00|87648.9|87598.9|87648.1|87598.1|87650.5|87600.5|87647.2|87597.2|28
1633501510000|2021-10-06 06:25:10|87648|87598|87651.1|87601.1|87653.1|87603.1|87648|87598|42
1633501520000|2021-10-06 06:25:20|87651.6|87601.6|87652.2|87602.2|87652.5|87602.5|87650.2|87600.2|48
1633501530000|2021-10-06 06:25:30|87652.4|87602.4|87651.3|87601.3|87652.4|87602.4|87649.5|87599.5|39
1633501540000|2021-10-06 06:25:40|87651.6|87601.6|87654.1|87604.1|87654.4|87604.4|87650.3|87600.3|41
1633501550000|2021-10-06 06:25:50|87654.2|87604.2|87656.2|87606.2|87657.1|87607.1|87654.2|87604.2|35
1633501560000|2021-10-06 06:26:00|87656.8|87606.8|87657.8|87607.8|87657.9|87607.9|87656.6|87606.6|37
1633501570000|2021-10-06 06:26:10|87657.9|87607.9|87662|87612|87662.6|87612.6|87656.3|87606.3|41
1633501580000|2021-10-06 06:26:20|87661.7|87611.7|87665.3|87615.3|87666.8|87616.8|87661.1|87611.1|62
1633501590000|2021-10-06 06:26:30|87665.1|87615.1|87666.8|87616.8|87667.3|87617.3|87665.1|87615.1|28
1633501600000|2021-10-06 06:26:40|87666.9|87616.9|87662.1|87612.1|87666.9|87616.9|87662|87612|37
1633501610000|2021-10-06 06:26:50|87663.6|87613.6|87667.3|87617.3|87669.8|87619.8|87663.6|87613.6|46
1633501620000|2021-10-06 06:27:00|87667.6|87617.6|87667.5|87617.5|87668.5|87618.5|87666.6|87616.6|30
1633501630000|2021-10-06 06:27:10|87667.8|87617.8|87662.3|87612.3|87667.8|87617.8|87660.7|87610.7|41
1633501640000|2021-10-06 06:27:20|87662.5|87612.5|87662|87612|87662.8|87612.8|87661.1|87611.1|28
1633501650000|2021-10-06 06:27:30|87661.6|87611.6|87658.9|87608.9|87661.6|87611.6|87658.7|87608.7|34
1633501660000|2021-10-06 06:27:40|87659.2|87609.2|87670.7|87620.7|87671|87621|87659.2|87609.2|40
1633501670000|2021-10-06 06:27:50|87670.6|87620.6|87670.1|87620.1|87670.6|87620.6|87668.7|87618.7|36
1633501680000|2021-10-06 06:28:00|87669.9|87619.9|87667.4|87617.4|87669.9|87619.9|87664.8|87614.8|35
1633501690000|2021-10-06 06:28:10|87667.5|87617.5|87666|87616|87668|87618|87665.7|87615.7|21
1633501700000|2021-10-06 06:28:20|87665.7|87615.7|87666.9|87616.9|87667.5|87617.5|87665.6|87615.6|23
1633501710000|2021-10-06 06:28:30|87667.1|87617.1|87666.6|87616.6|87667.3|87617.3|87665.9|87615.9|22
1633501720000|2021-10-06 06:28:40|87666.3|87616.3|87663.9|87613.9|87667.5|87617.5|87663.3|87613.3|31
1633501730000|2021-10-06 06:28:50|87664|87614|87667.9|87617.9|87667.9|87617.9|87663|87613|37
1633501740000|2021-10-06 06:29:00|87667.3|87617.3|87680.3|87630.3|87680.7|87630.7|87667.3|87617.3|39
1633501750000|2021-10-06 06:29:10|87680.1|87630.1|87685.6|87635.6|87686.5|87636.5|87680.1|87630.1|41
1633501760000|2021-10-06 06:29:20|87685.7|87635.7|87688.5|87638.5|87690.6|87640.6|87685.4|87635.4|32
1633501770000|2021-10-06 06:29:30|87688.4|87638.4|87694.5|87644.5|87694.8|87644.8|87688.4|87638.4|43
1633501780000|2021-10-06 06:29:40|87694.7|87644.7|87697.7|87647.7|87697.8|87647.8|87694|87644|24
1633501790000|2021-10-06 06:29:50|87697.5|87647.5|87698.4|87648.4|87700|87650|87697.4|87647.4|29
1633501800000|2021-10-06 06:30:00|87698.5|87648.5|87697.4|87647.4|87700.8|87650.8|87695.9|87645.9|40
1633501810000|2021-10-06 06:30:10|87697.3|87647.3|87704.4|87654.4|87706.1|87656.1|87696.3|87646.3|46
1633501820000|2021-10-06 06:30:20|87704.3|87654.3|87701.3|87651.3|87704.3|87654.3|87700.5|87650.5|41
1633501830000|2021-10-06 06:30:30|87701.5|87651.5|87700.1|87650.1|87702.3|87652.3|87700.1|87650.1|29
1633501840000|2021-10-06 06:30:40|87700|87650|87704.1|87654.1|87704.6|87654.6|87700|87650|35
1633501850000|2021-10-06 06:30:50|87703.9|87653.9|87701.1|87651.1|87705.3|87655.3|87701.1|87651.1|36
1633501860000|2021-10-06 06:31:00|87701.6|87651.6|87690.5|87640.5|87702.2|87652.2|87690.4|87640.4|48
1633501870000|2021-10-06 06:31:10|87689.2|87639.2|87689.2|87639.2|87692.1|87642.1|87688.4|87638.4|43
1633501880000|2021-10-06 06:31:20|87688.4|87638.4|87685.1|87635.1|87693.3|87643.3|87684.6|87634.6|44
1633501890000|2021-10-06 06:31:30|87685.2|87635.2|87681.1|87631.1|87685.3|87635.3|87679.3|87629.3|42
1633501900000|2021-10-06 06:31:40|87681.2|87631.2|87681|87631|87681.8|87631.8|87680.3|87630.3|25
1633501910000|2021-10-06 06:31:50|87680.9|87630.9|87675.8|87625.8|87682.1|87632.1|87675.7|87625.7|43
1633501920000|2021-10-06 06:32:00|87676.6|87626.6|87678|87628|87678.1|87628.1|87675.5|87625.5|40
1633501930000|2021-10-06 06:32:10|87678.1|87628.1|87679.4|87629.4|87680.3|87630.3|87671.7|87621.7|37
1633501940000|2021-10-06 06:32:20|87680.2|87630.2|87680.2|87630.2|87682.2|87632.2|87679.2|87629.2|43
1633501950000|2021-10-06 06:32:30|87680.9|87630.9|87696|87646|87696.8|87646.8|87680.5|87630.5|45
1633501960000|2021-10-06 06:32:40|87697|87647|87693.6|87643.6|87700.3|87650.3|87692.2|87642.2|49
1633501970000|2021-10-06 06:32:50|87693.7|87643.7|87692.9|87642.9|87694.1|87644.1|87692.7|87642.7|34
1633501980000|2021-10-06 06:33:00|87692.7|87642.7|87692.9|87642.9|87693.6|87643.6|87692.2|87642.2|34
1633501990000|2021-10-06 06:33:10|87693.1|87643.1|87672.7|87622.7|87693.3|87649.7|87671.5|87621.5|52
1633502000000|2021-10-06 06:33:20|87672.9|87622.9|87672.9|87622.9|87673.2|87623.2|87672.1|87622.1|39
1633502010000|2021-10-06 06:33:30|87672.8|87622.8|87673.3|87623.3|87674.6|87624.6|87672|87622|52
1633502020000|2021-10-06 06:33:40|87679.9|87629.9|87681.7|87631.7|87683.3|87633.3|87679.9|87629.9|49
1633502030000|2021-10-06 06:33:50|87681.4|87631.4|87679.8|87629.8|87683.1|87633.1|87678|87628|44
1633502040000|2021-10-06 06:34:00|87679.7|87629.7|87672.4|87622.4|87679.8|87629.8|87672.3|87622.3|52
1633502050000|2021-10-06 06:34:10|87672.7|87622.7|87671.1|87621.1|87672.9|87633|87658|87619.8|44
1633502060000|2021-10-06 06:34:20|87670.7|87620.7|87668.1|87618.1|87671.5|87621.5|87668.1|87618.1|36
1633502070000|2021-10-06 06:34:30|87668.6|87618.6|87664.8|87614.8|87669.4|87619.4|87664.4|87614.4|44
1633502080000|2021-10-06 06:34:40|87665.6|87615.6|87665.5|87615.5|87670.9|87620.9|87665|87615|47
1633502090000|2021-10-06 06:34:50|87665.4|87615.4|87656.5|87606.5|87665.7|87621.2|87646.2|87598.1|53
1633502100000|2021-10-06 06:35:00|87656.8|87606.8|87652.2|87602.2|87656.8|87606.8|87651.6|87601.6|55
1633502110000|2021-10-06 06:35:10|87652.1|87602.1|87652.8|87602.8|87653|87603|87652.1|87602.1|43
1633502120000|2021-10-06 06:35:20|87651.9|87601.9|87644.2|87594.2|87652.8|87602.8|87643.1|87593.1|42
1633502130000|2021-10-06 06:35:30|87644.4|87594.4|87644.4|87594.4|87645.1|87595.1|87643.7|87593.7|33
1633502140000|2021-10-06 06:35:40|87644.7|87594.7|87643.8|87593.8|87644.7|87594.7|87643.5|87593.5|25
1633502150000|2021-10-06 06:35:50|87644|87594|87642.9|87592.9|87644|87594|87642.1|87592.1|35
1633502160000|2021-10-06 06:36:00|87643|87593|87629.7|87579.7|87643.1|87593.1|87629|87579|63
1633502170000|2021-10-06 06:36:10|87629.8|87579.8|87628.4|87578.4|87630.4|87580.4|87626|87576|46
1633502180000|2021-10-06 06:36:20|87628.8|87578.8|87627.1|87577.1|87628.8|87578.8|87623.6|87573.6|53
1633502190000|2021-10-06 06:36:30|87627.2|87577.2|87629.7|87579.7|87629.8|87579.8|87626.4|87576.4|49
1633502200000|2021-10-06 06:36:40|87629.9|87579.9|87633.5|87583.5|87634.9|87584.9|87629.9|87579.9|44
1633502210000|2021-10-06 06:36:50|87633.6|87583.6|87630.2|87580.2|87633.8|87583.8|87625.2|87575.2|54
1633502220000|2021-10-06 06:37:00|87630.5|87580.5|87630|87580|87634.2|87584.2|87629.4|87579.4|41
1633502230000|2021-10-06 06:37:10|87630.6|87580.6|87625.5|87575.5|87631.2|87581.2|87623.7|87573.7|51
1633502240000|2021-10-06 06:37:20|87625.3|87575.3|87625.5|87575.5|87626.2|87576.2|87624.6|87574.6|37
1633502250000|2021-10-06 06:37:30|87625|87575|87626|87576|87626.4|87576.4|87625|87575|29
1633502260000|2021-10-06 06:37:40|87625.4|87575.4|87625.9|87575.9|87626|87576|87624.9|87574.9|41
1633502270000|2021-10-06 06:37:50|87626|87576|87620.6|87570.6|87629.7|87579.7|87619.1|87569.1|48
1633502280000|2021-10-06 06:38:00|87620.7|87570.7|87619.9|87569.9|87621.5|87584.5|87607.4|87557.4|63
1633502290000|2021-10-06 06:38:10|87620.2|87570.2|87619.6|87569.6|87621.8|87571.8|87618.8|87568.8|53
1633502300000|2021-10-06 06:38:20|87619.4|87569.4|87617|87567|87621|87571|87614.2|87564.2|67
1633502310000|2021-10-06 06:38:30|87614.8|87564.8|87614.9|87564.9|87616.9|87566.9|87611.7|87561.7|43
1633502320000|2021-10-06 06:38:40|87615|87565|87618.9|87568.9|87619.3|87569.3|87613.2|87563.2|53
1633502330000|2021-10-06 06:38:50|87619.4|87569.4|87619.1|87569.1|87619.5|87569.5|87618|87568|35
1633502340000|2021-10-06 06:39:00|87619.8|87569.8|87645.1|87595.1|87646.3|87596.3|87619.8|87569.8|66
1633502350000|2021-10-06 06:39:10|87646.4|87596.4|87646.5|87596.5|87648.4|87598.4|87644.6|87594.6|56
1633502360000|2021-10-06 06:39:20|87646.7|87596.7|87645.6|87595.6|87647.4|87597.4|87642.4|87592.4|47
1633502370000|2021-10-06 06:39:30|87644.7|87594.7|87645.6|87595.6|87646.2|87596.2|87644.1|87594.1|41
1633502380000|2021-10-06 06:39:40|87645.4|87595.4|87644.7|87594.7|87647.1|87597.1|87643.5|87593.5|47
1633502390000|2021-10-06 06:39:50|87644|87594|87642.9|87592.9|87644.9|87594.9|87642.8|87592.8|46
1633502400000|2021-10-06 06:40:00|87642.7|87592.7|87631.1|87581.1|87643.1|87593.1|87629.8|87579.8|50
1633502410000|2021-10-06 06:40:10|87632.3|87582.3|87633.9|87583.9|87635|87585|87632|87582|37
1633502420000|2021-10-06 06:40:20|87634|87584|87629.3|87579.3|87634.9|87584.9|87627.9|87577.9|26
1633502430000|2021-10-06 06:40:30|87629|87579|87630.4|87580.4|87630.4|87580.4|87621.7|87571.7|28
1633502440000|2021-10-06 06:40:40|87630.3|87580.3|87627.5|87577.5|87630.8|87580.8|87626|87576|29
1633502450000|2021-10-06 06:40:50|87627.4|87577.4|87626.4|87576.4|87627.8|87577.8|87625.4|87575.4|41
1633502460000|2021-10-06 06:41:00|87626.3|87576.3|87625.2|87575.2|87627.6|87577.6|87625|87575|37
1633502470000|2021-10-06 06:41:10|87625.4|87575.4|87621.9|87571.9|87625.6|87575.6|87620.4|87570.4|42
1633502480000|2021-10-06 06:41:20|87622|87572|87617.6|87567.6|87622.7|87572.7|87615.7|87565.7|42
1633502490000|2021-10-06 06:41:30|87617.5|87567.5|87623.7|87573.7|87626.2|87576.2|87617.4|87567.4|41
1633502500000|2021-10-06 06:41:40|87625.2|87575.2|87627.2|87577.2|87627.4|87577.4|87622.4|87572.4|44
1633502510000|2021-10-06 06:41:50|87623.5|87573.5|87627.7|87577.7|87629.2|87579.2|87623.5|87573.5|39
1633502520000|2021-10-06 06:42:00|87627.8|87577.8|87628.2|87578.2|87629|87579|87626.9|87576.9|28
1633502530000|2021-10-06 06:42:10|87628.3|87578.3|87632.8|87582.8|87634.6|87584.6|87628.3|87578.3|42
1633502540000|2021-10-06 06:42:20|87632.9|87582.9|87641.1|87591.1|87641.9|87591.9|87632.2|87582.2|48
1633502550000|2021-10-06 06:42:30|87641.6|87591.6|87648.3|87598.3|87648.8|87598.8|87641.1|87591.1|47
1633502560000|2021-10-06 06:42:40|87648.4|87598.4|87652.3|87602.3|87652.3|87602.3|87647.6|87597.6|39
1633502570000|2021-10-06 06:42:50|87653.1|87603.1|87654.7|87604.7|87656.2|87606.2|87650.6|87600.6|45
1633502580000|2021-10-06 06:43:00|87654.6|87604.6|87656.2|87606.2|87658|87608|87654.3|87604.3|38
1633502590000|2021-10-06 06:43:10|87656.5|87606.5|87657.7|87607.7|87661.6|87624.1|87648.9|87605.5|43
1633502600000|2021-10-06 06:43:20|87658.3|87608.3|87655.8|87605.8|87659.4|87622.3|87647.3|87604.6|50
1633502610000|2021-10-06 06:43:30|87655.5|87605.5|87654.4|87604.4|87655.5|87605.5|87652.8|87602.8|47
1633502620000|2021-10-06 06:43:40|87654.5|87604.5|87655.5|87605.5|87655.5|87605.5|87654|87604|31
1633502630000|2021-10-06 06:43:50|87655.6|87605.6|87655.5|87605.5|87656.1|87606.1|87654.7|87604.7|20
1633502640000|2021-10-06 06:44:00|87655.3|87605.3|87668.1|87618.1|87668.4|87618.4|87655.3|87605.3|51
1633502650000|2021-10-06 06:44:10|87667.4|87617.4|87669.3|87619.3|87671.7|87621.7|87667.4|87617.4|40
1633502660000|2021-10-06 06:44:20|87669.4|87619.4|87668.4|87618.4|87671|87621|87668.3|87618.3|27
1633502670000|2021-10-06 06:44:30|87668.9|87618.9|87658.4|87608.4|87668.9|87618.9|87655.8|87605.8|56
1633502680000|2021-10-06 06:44:40|87658.3|87608.3|87656.2|87606.2|87658.3|87608.3|87656|87606|47
1633502690000|2021-10-06 06:44:50|87654|87604|87651.8|87601.8|87654.5|87604.5|87651.2|87601.2|51
1633502700000|2021-10-06 06:45:00|87650.9|87600.9|87648.7|87598.7|87651.4|87601.4|87646.9|87596.9|57
1633502710000|2021-10-06 06:45:10|87648.6|87598.6|87649.7|87599.7|87650.7|87600.7|87648.2|87598.2|53
1633502720000|2021-10-06 06:45:20|87649.8|87599.8|87653.6|87603.6|87655.1|87605.1|87649.8|87599.8|40
1633502730000|2021-10-06 06:45:30|87653.9|87603.9|87653.6|87603.6|87656.2|87606.2|87652.8|87602.8|32
1633502740000|2021-10-06 06:45:40|87653.7|87603.7|87654|87604|87654.7|87604.7|87653.7|87603.7|17
1633502750000|2021-10-06 06:45:50|87653.9|87603.9|87653.7|87603.7|87654.1|87604.1|87653.1|87603.1|20
1633502760000|2021-10-06 06:46:00|87654|87604|87655.4|87605.4|87655.7|87605.7|87653.7|87603.7|39
1633502770000|2021-10-06 06:46:10|87655.3|87605.3|87655.1|87605.1|87655.3|87605.3|87653.8|87603.8|26
1633502780000|2021-10-06 06:46:20|87655.2|87605.2|87659.1|87609.1|87659.6|87609.6|87655.1|87605.1|29
1633502790000|2021-10-06 06:46:30|87659|87609|87662.3|87612.3|87663.5|87613.5|87659|87609|22
1633502800000|2021-10-06 06:46:40|87662.1|87612.1|87665.9|87615.9|87666.9|87616.9|87662.1|87612.1|38
1633502810000|2021-10-06 06:46:50|87666.2|87616.2|87667.3|87617.3|87667.3|87617.3|87666.1|87616.1|26
1633502820000|2021-10-06 06:47:00|87666.5|87616.5|87666.7|87616.7|87670.8|87620.8|87665.1|87615.1|36
1633502830000|2021-10-06 06:47:10|87666.8|87616.8|87667.7|87617.7|87667.9|87617.9|87666.1|87616.1|22
1633502840000|2021-10-06 06:47:20|87667.6|87617.6|87670.5|87620.5|87671.6|87621.6|87667.6|87617.6|34
1633502850000|2021-10-06 06:47:30|87670.6|87620.6|87672.9|87622.9|87674.1|87624.1|87670.3|87620.3|42
1633502860000|2021-10-06 06:47:40|87672.3|87622.3|87669.9|87619.9|87674.3|87624.3|87668.7|87618.7|43
1633502870000|2021-10-06 06:47:50|87669.7|87619.7|87677.6|87627.6|87679.8|87629.8|87669.6|87619.6|52
1633502880000|2021-10-06 06:48:00|87677.7|87627.7|87678.6|87628.6|87679.6|87629.6|87677.2|87627.2|42
1633502890000|2021-10-06 06:48:10|87678.7|87628.7|87679.9|87629.9|87683.5|87633.5|87677.5|87627.5|50
1633502900000|2021-10-06 06:48:20|87680.1|87630.1|87681.4|87631.4|87684.2|87634.2|87679.7|87629.7|45
1633502910000|2021-10-06 06:48:30|87681.5|87631.5|87679.4|87629.4|87681.7|87631.7|87678.9|87628.9|41
1633502920000|2021-10-06 06:48:40|87679|87629|87681.2|87631.2|87682.7|87632.7|87677|87627|51
1633502930000|2021-10-06 06:48:50|87680.7|87630.7|87675.7|87625.7|87681.8|87631.8|87674.6|87624.6|44
1633502940000|2021-10-06 06:49:00|87675.9|87625.9|87682.4|87632.4|87682.4|87632.4|87673.3|87623.3|57
1633502950000|2021-10-06 06:49:10|87681.1|87631.1|87679.5|87629.5|87681.6|87631.6|87678.9|87628.9|31
1633502960000|2021-10-06 06:49:20|87679.6|87629.6|87679.4|87629.4|87680.5|87630.5|87678.5|87628.5|34
1633502970000|2021-10-06 06:49:30|87680.1|87630.1|87678.4|87628.4|87680.1|87630.1|87674.2|87624.2|44
1633502980000|2021-10-06 06:49:40|87678.7|87628.7|87678.9|87628.9|87679.1|87629.1|87677.8|87627.8|33
1633502990000|2021-10-06 06:49:50|87678.8|87628.8|87677.5|87627.5|87679.2|87629.2|87677|87627|33
1633503000000|2021-10-06 06:50:00|87677.7|87627.7|87676.7|87626.7|87679.5|87629.5|87676.1|87626.1|46
1633503010000|2021-10-06 06:50:10|87676.9|87626.9|87676.8|87626.8|87678.1|87628.1|87676.2|87626.2|41
1633503020000|2021-10-06 06:50:20|87676.9|87626.9|87673.7|87623.7|87677.6|87627.6|87672.1|87622.1|24
1633503030000|2021-10-06 06:50:30|87672.8|87622.8|87676.4|87626.4|87677.6|87627.6|87672.3|87622.3|35
1633503040000|2021-10-06 06:50:40|87676.7|87626.7|87678.2|87628.2|87678.2|87628.2|87674.9|87624.9|34
1633503050000|2021-10-06 06:50:50|87678|87628|87677.9|87627.9|87679.1|87629.1|87676.9|87626.9|49
1633503060000|2021-10-06 06:51:00|87678|87628|87677.7|87627.7|87678|87628|87676.3|87626.3|24
1633503070000|2021-10-06 06:51:10|87677.6|87627.6|87679.6|87629.6|87680.2|87630.2|87677|87627|37
1633503080000|2021-10-06 06:51:20|87679.2|87629.2|87680.8|87630.8|87681.9|87631.9|87679.2|87629.2|31
1633503090000|2021-10-06 06:51:30|87681|87631|87684|87634|87685.3|87635.3|87681|87631|42
1633503100000|2021-10-06 06:51:40|87684.1|87634.1|87672.7|87622.7|87684.7|87634.7|87671.8|87621.8|49
1633503110000|2021-10-06 06:51:50|87672.8|87622.8|87675.2|87625.2|87675.3|87625.3|87672.7|87622.7|37
1633503120000|2021-10-06 06:52:00|87675|87625|87669.8|87619.8|87675|87637.1|87661.1|87617.9|45
1633503130000|2021-10-06 06:52:10|87669.6|87619.6|87668.7|87618.7|87670.9|87620.9|87668.7|87618.7|45
1633503140000|2021-10-06 06:52:20|87668.8|87618.8|87666.6|87616.6|87668.8|87629.3|87654.3|87614.9|50
1633503150000|2021-10-06 06:52:30|87666.5|87616.5|87670.9|87620.9|87672.5|87622.5|87666.5|87616.5|37
1633503160000|2021-10-06 06:52:40|87671.3|87621.3|87657.9|87607.9|87671.3|87621.3|87656.5|87606.5|34
1633503170000|2021-10-06 06:52:50|87658|87608|87656.5|87606.5|87658.2|87608.2|87653.6|87603.6|45
1633503180000|2021-10-06 06:53:00|87656.4|87606.4|87642.5|87592.5|87656.7|87606.7|87641.6|87591.6|52
1633503190000|2021-10-06 06:53:10|87642|87592|87652.9|87602.9|87657.2|87607.2|87642|87592|51
1633503200000|2021-10-06 06:53:20|87653|87603|87644.4|87594.4|87653.3|87603.3|87644.4|87594.4|50
1633503210000|2021-10-06 06:53:30|87644.1|87594.1|87643.5|87593.5|87644.8|87594.8|87642.5|87592.5|31
1633503220000|2021-10-06 06:53:40|87643.6|87593.6|87655.6|87605.6|87655.6|87605.6|87642.8|87592.8|39
1633503230000|2021-10-06 06:53:50|87654.3|87604.3|87660.2|87610.2|87660.7|87620|87643.4|87604.3|45
1633503240000|2021-10-06 06:54:00|87660.5|87610.5|87658.8|87608.8|87660.5|87610.5|87657.8|87607.8|46
1633503250000|2021-10-06 06:54:10|87659|87609|87653.6|87603.6|87659.1|87609.1|87653.6|87603.6|33
1633503260000|2021-10-06 06:54:20|87653.7|87603.7|87659|87609|87659.2|87609.2|87652.5|87602.5|44
1633503270000|2021-10-06 06:54:30|87659.2|87609.2|87656.4|87606.4|87659.8|87609.8|87654.5|87604.5|52
1633503280000|2021-10-06 06:54:40|87656.3|87606.3|87656.5|87606.5|87656.5|87606.5|87654.5|87604.5|39
1633503290000|2021-10-06 06:54:50|87656.6|87606.6|87659.3|87609.3|87660.9|87621.2|87646.1|87606.3|41
1633503300000|2021-10-06 06:55:00|87659.8|87609.8|87659.3|87609.3|87660.2|87622.6|87646.2|87608.9|34
1633503310000|2021-10-06 06:55:10|87659|87609|87655.6|87605.6|87659.2|87609.2|87653.8|87603.8|47
1633503320000|2021-10-06 06:55:20|87655.7|87605.7|87659|87609|87663.1|87623.9|87648.9|87605.5|44
1633503330000|2021-10-06 06:55:30|87659.3|87609.3|87660.6|87610.6|87663.9|87613.9|87659.3|87609.3|49
1633503340000|2021-10-06 06:55:40|87660.8|87610.8|87658.8|87608.8|87660.8|87610.8|87658.8|87608.8|49
1633503350000|2021-10-06 06:55:50|87659.3|87609.3|87657.7|87607.7|87659.6|87609.6|87657.7|87607.7|38
1633503360000|2021-10-06 06:56:00|87657.6|87607.6|87654.7|87604.7|87657.6|87607.6|87651.3|87601.3|41
1633503370000|2021-10-06 06:56:10|87654.6|87604.6|87655.8|87605.8|87655.9|87605.9|87654|87604|37
1633503380000|2021-10-06 06:56:20|87656|87606|87662.7|87612.7|87663.8|87623.3|87648.3|87606|43
1633503390000|2021-10-06 06:56:30|87662.5|87612.5|87670.8|87620.8|87674.3|87628.9|87653.9|87612.3|50
1633503400000|2021-10-06 06:56:40|87670.5|87620.5|87670.4|87620.4|87672.6|87622.6|87669.7|87619.7|35
1633503410000|2021-10-06 06:56:50|87670.5|87620.5|87672.9|87622.9|87676.4|87626.4|87669.8|87619.8|41
1633503420000|2021-10-06 06:57:00|87673.2|87623.2|87672.4|87622.4|87674.5|87624.5|87670.9|87620.9|51
1633503430000|2021-10-06 06:57:10|87672.8|87622.8|87676.7|87626.7|87676.7|87626.7|87672.8|87622.8|41
1633503440000|2021-10-06 06:57:20|87676.5|87626.5|87676.4|87626.4|87678|87628|87675.8|87625.8|34
1633503450000|2021-10-06 06:57:30|87676.3|87626.3|87674.6|87624.6|87676.6|87626.6|87673.9|87623.9|45
1633503460000|2021-10-06 06:57:40|87674|87624|87684.8|87634.8|87685.1|87635.1|87674|87624|51
1633503470000|2021-10-06 06:57:50|87685|87635|87690|87640|87690|87640|87683.9|87633.9|44
1633503480000|2021-10-06 06:58:00|87689.9|87639.9|87685.9|87635.9|87689.9|87639.9|87684.9|87634.9|46
1633503490000|2021-10-06 06:58:10|87686.4|87636.4|87685.8|87635.8|87686.8|87636.8|87684.1|87634.1|27
1633503500000|2021-10-06 06:58:20|87685.7|87635.7|87686.3|87636.3|87687.4|87637.4|87684.6|87634.6|47
1633503510000|2021-10-06 06:58:30|87686.4|87636.4|87682.4|87632.4|87686.8|87645.3|87669.7|87630.8|53
1633503520000|2021-10-06 06:58:40|87681.7|87631.7|87682.5|87632.5|87684.6|87634.6|87678.6|87628.6|51
1633503530000|2021-10-06 06:58:50|87680.8|87630.8|87682.5|87632.5|87683.3|87633.3|87680.8|87630.8|45
1633503540000|2021-10-06 06:59:00|87682.7|87632.7|87698.5|87648.5|87699.1|87660.1|87674.5|87632.7|57
1633503550000|2021-10-06 06:59:10|87698.4|87648.4|87700.2|87650.2|87704|87654|87697.7|87647.7|56
1633503560000|2021-10-06 06:59:20|87700.6|87650.6|87700|87650|87701.5|87651.5|87699.5|87649.5|46
1633503570000|2021-10-06 06:59:30|87700.2|87650.2|87706.1|87656.1|87707.5|87663.5|87688.5|87650|47
1633503580000|2021-10-06 06:59:40|87706.5|87656.5|87704.2|87654.2|87707.3|87657.3|87703.6|87653.6|50
1633503590000|2021-10-06 06:59:50|87704.4|87654.4|87700.4|87650.4|87705.3|87655.3|87699|87649|50
1633503600000|2021-10-06 07:00:00|87700.1|87650.1|87715.1|87665.1|87715.1|87665.1|87700.1|87650.1|70
1633503610000|2021-10-06 07:00:10|87714.7|87664.7|87717.9|87667.9|87720.1|87681.4|87706.4|87662.9|63
1633503620000|2021-10-06 07:00:20|87717.6|87667.6|87711.6|87661.6|87717.6|87677.6|87700.3|87660|58
1633503630000|2021-10-06 07:00:30|87712|87662|87708.3|87658.3|87718.4|87676.5|87701.5|87656.9|62
1633503640000|2021-10-06 07:00:40|87708.5|87658.5|87705.5|87655.5|87711.1|87661.1|87703.7|87653.7|58
1633503650000|2021-10-06 07:00:50|87706.5|87656.5|87711.8|87661.8|87713.3|87676|87697.3|87656.5|60
1633503660000|2021-10-06 07:01:00|87711.7|87661.7|87713.2|87663.2|87716.6|87678.8|87702.4|87661.7|56
1633503670000|2021-10-06 07:01:10|87715.8|87665.8|87729.7|87679.7|87732.4|87682.4|87715.8|87665.8|61
1633503680000|2021-10-06 07:01:20|87730.7|87680.7|87730|87680|87733.4|87683.4|87729.7|87679.7|56
1633503690000|2021-10-06 07:01:30|87730.3|87680.3|87730.4|87680.4|87733.1|87683.1|87729.5|87679.5|43
1633503700000|2021-10-06 07:01:40|87730.5|87680.5|87733.2|87683.2|87734.2|87684.2|87730.1|87680.1|51
1633503710000|2021-10-06 07:01:50|87733.3|87683.3|87743|87693|87744|87694|87733.3|87683.3|54
1633503720000|2021-10-06 07:02:00|87743.1|87693.1|87739|87689|87750.2|87704.2|87727.8|87688.5|62
1633503730000|2021-10-06 07:02:10|87740.9|87690.9|87742.3|87692.3|87746.7|87696.7|87740.9|87690.9|55
1633503740000|2021-10-06 07:02:20|87741.7|87691.7|87739|87689|87743.5|87693.5|87739|87689|42
1633503750000|2021-10-06 07:02:30|87738.2|87688.2|87738.1|87688.1|87740.2|87690.2|87736.9|87686.9|44
1633503760000|2021-10-06 07:02:40|87737.9|87687.9|87737.6|87687.6|87738.3|87688.3|87736.9|87686.9|37
1633503770000|2021-10-06 07:02:50|87737.8|87687.8|87734.2|87684.2|87738.1|87688.1|87731.2|87681.2|54
1633503780000|2021-10-06 07:03:00|87734.4|87684.4|87716.4|87666.4|87734.6|87684.6|87707.7|87664.7|47
1633503790000|2021-10-06 07:03:10|87717|87667|87710.3|87660.3|87717.1|87667.1|87709.2|87659.2|61
1633503800000|2021-10-06 07:03:20|87710.9|87660.9|87713.7|87663.7|87713.7|87663.7|87709.3|87659.3|58
1633503810000|2021-10-06 07:03:30|87714|87664|87711.1|87661.1|87714|87664|87710.5|87660.5|42
1633503820000|2021-10-06 07:03:40|87711.2|87661.2|87711|87661|87711.5|87661.5|87709.9|87659.9|33
1633503830000|2021-10-06 07:03:50|87710.9|87660.9|87707.5|87657.5|87710.9|87660.9|87707|87657|52
1633503840000|2021-10-06 07:04:00|87707.7|87657.7|87710.3|87660.3|87711.6|87661.6|87707.4|87657.4|47
1633503850000|2021-10-06 07:04:10|87710.4|87660.4|87703.6|87653.6|87710.6|87660.6|87703.6|87653.6|45
1633503860000|2021-10-06 07:04:20|87703|87653|87703.4|87653.4|87704.4|87654.4|87699.7|87649.7|56
1633503870000|2021-10-06 07:04:30|87702.8|87652.8|87709.5|87659.5|87710.1|87660.1|87702.2|87652.2|47
1633503880000|2021-10-06 07:04:40|87709.9|87659.9|87740|87690|87743.1|87693.1|87709.2|87659.2|71
1633503890000|2021-10-06 07:04:50|87740.1|87690.1|87750.1|87700.1|87756.6|87706.6|87739.7|87689.7|68
1633503900000|2021-10-06 07:05:00|87750.3|87700.3|87744.1|87694.1|87752.8|87702.8|87743.8|87693.8|56
1633503910000|2021-10-06 07:05:10|87744|87694|87747.9|87697.9|87749.2|87699.2|87741|87691|62
1633503920000|2021-10-06 07:05:20|87747.8|87697.8|87739.8|87689.8|87748.3|87698.3|87738|87688|61
1633503930000|2021-10-06 07:05:30|87739.3|87689.3|87734.3|87684.3|87740.7|87690.7|87733.7|87683.7|56
1633503940000|2021-10-06 07:05:40|87733.5|87683.5|87746.7|87696.7|87747|87697|87733.2|87683.2|60
1633503950000|2021-10-06 07:05:50|87746.1|87696.1|87737.9|87687.9|87746.1|87696.1|87737.3|87687.3|56
1633503960000|2021-10-06 07:06:00|87736.9|87686.9|87746.9|87696.9|87747.4|87697.4|87736.5|87686.5|63
1633503970000|2021-10-06 07:06:10|87746.1|87696.1|87743.8|87693.8|87747.7|87697.7|87743.8|87693.8|44
1633503980000|2021-10-06 07:06:20|87743.6|87693.6|87740.8|87690.8|87744.3|87694.3|87738.3|87688.3|51
1633503990000|2021-10-06 07:06:30|87740.3|87690.3|87737.9|87687.9|87740.9|87690.9|87736.2|87686.2|43
1633504000000|2021-10-06 07:06:40|87736.5|87686.5|87740.4|87690.4|87743.9|87693.9|87732.6|87682.6|63
1633504010000|2021-10-06 07:06:50|87740.5|87690.5|87735.6|87685.6|87741.6|87691.6|87734.8|87684.8|44
1633504020000|2021-10-06 07:07:00|87735.9|87685.9|87740.8|87690.8|87740.9|87690.9|87734.9|87684.9|54
1633504030000|2021-10-06 07:07:10|87740.6|87690.6|87733.9|87683.9|87740.6|87690.6|87733.8|87683.8|53
1633504040000|2021-10-06 07:07:20|87734.1|87684.1|87738.2|87688.2|87738.2|87688.2|87733.2|87683.2|51
1633504050000|2021-10-06 07:07:30|87737.3|87687.3|87736.6|87686.6|87740.2|87690.2|87736|87686|55
1633504060000|2021-10-06 07:07:40|87736.7|87686.7|87736.8|87686.8|87738.5|87688.5|87735.2|87685.2|44
1633504070000|2021-10-06 07:07:50|87736.7|87686.7|87727.7|87702.7|87738.8|87702.8|87723.4|87686.2|51
1633504080000|2021-10-06 07:08:00|87727.8|87702.8|87743|87693|87744.5|87707.5|87727.6|87692.5|51
1633504090000|2021-10-06 07:08:10|87742.8|87692.8|87741.7|87691.7|87742.8|87692.8|87739.7|87689.7|36
1633504100000|2021-10-06 07:08:20|87741.6|87691.6|87744.1|87694.1|87744.8|87694.8|87741.5|87691.5|39
1633504110000|2021-10-06 07:08:30|87743.9|87693.9|87739.2|87689.2|87744.2|87694.2|87738.9|87688.9|46
1633504120000|2021-10-06 07:08:40|87739.5|87689.5|87734.9|87684.9|87739.7|87689.7|87734.2|87684.2|42
1633504130000|2021-10-06 07:08:50|87735|87685|87734|87684|87736.2|87686.2|87733.2|87683.2|38
1633504140000|2021-10-06 07:09:00|87733.7|87683.7|87738.2|87688.2|87740.2|87690.2|87731.5|87681.5|55
1633504150000|2021-10-06 07:09:10|87738|87688|87741.5|87691.5|87743|87693|87737.3|87687.3|54
1633504160000|2021-10-06 07:09:20|87741.4|87691.4|87736.8|87686.8|87741.8|87691.8|87736.8|87686.8|59
1633504170000|2021-10-06 07:09:30|87737|87687|87745.3|87695.3|87747|87697|87737|87687|52
1633504180000|2021-10-06 07:09:40|87745.1|87695.1|87745.3|87695.3|87746.1|87696.1|87742.7|87692.7|46
1633504190000|2021-10-06 07:09:50|87744.5|87694.5|87741.7|87691.7|87744.5|87694.5|87740.5|87690.5|55
1633504200000|2021-10-06 07:10:00|87741.2|87691.2|87737.8|87687.8|87741.8|87700.8|87724.8|87687.2|52
1633504210000|2021-10-06 07:10:10|87738.4|87688.4|87734.9|87684.9|87742.1|87704.5|87723.4|87684.1|57
1633504220000|2021-10-06 07:10:20|87735.1|87685.1|87748.5|87698.5|87754.2|87704.2|87721.5|87684.2|68
1633504230000|2021-10-06 07:10:30|87748.6|87698.6|87757.8|87707.8|87761.3|87724.6|87748.6|87698.6|62
1633504240000|2021-10-06 07:10:40|87757|87707|87755.2|87705.2|87758.9|87708.9|87752|87702|55
1633504250000|2021-10-06 07:10:50|87755.4|87705.4|87754.2|87704.2|87762.6|87725.4|87742.2|87702.6|53
1633504260000|2021-10-06 07:11:00|87753.5|87703.5|87757.4|87707.4|87758.8|87708.8|87753.5|87703.5|43
1633504270000|2021-10-06 07:11:10|87757.7|87707.7|87779.3|87729.3|87779.3|87729.3|87757|87707|54
1633504280000|2021-10-06 07:11:20|87779.2|87729.2|87775.2|87725.2|87784.8|87734.8|87772.6|87722.6|63
1633504290000|2021-10-06 07:11:30|87776.7|87726.7|87767.1|87717.1|87778|87728|87767|87717|61
1633504300000|2021-10-06 07:11:40|87767.6|87717.6|87769.3|87719.3|87769.6|87719.6|87763.2|87713.2|56
1633504310000|2021-10-06 07:11:50|87768.9|87718.9|87782.5|87732.5|87788|87738|87768.6|87718.6|58
1633504320000|2021-10-06 07:12:00|87780.9|87730.9|87784.5|87734.5|87785.5|87735.5|87778.5|87728.5|54
1633504330000|2021-10-06 07:12:10|87784.7|87734.7|87778.2|87728.2|87787.5|87737.5|87778|87728|51
1633504340000|2021-10-06 07:12:20|87778|87728|87773.7|87723.7|87778.2|87728.2|87772.2|87722.2|52
1633504350000|2021-10-06 07:12:30|87774.1|87724.1|87774.7|87724.7|87774.8|87724.8|87773.5|87723.5|32
1633504360000|2021-10-06 07:12:40|87774|87724|87769.8|87719.8|87774.9|87724.9|87769.4|87719.4|44
1633504370000|2021-10-06 07:12:50|87769.6|87719.6|87770.7|87720.7|87770.7|87720.7|87765.7|87715.7|44
1633504380000|2021-10-06 07:13:00|87771|87721|87766.1|87716.1|87773.6|87723.6|87765.1|87715.1|61
1633504390000|2021-10-06 07:13:10|87766|87716|87760.8|87710.8|87766.3|87716.3|87760.5|87710.5|44
1633504400000|2021-10-06 07:13:20|87761.8|87711.8|87763.9|87713.9|87766|87716|87761.8|87711.8|36
1633504410000|2021-10-06 07:13:30|87764.2|87714.2|87759|87709|87764.7|87714.7|87758.7|87708.7|53
1633504420000|2021-10-06 07:13:40|87759.2|87709.2|87763.5|87713.5|87764.4|87714.4|87759.2|87709.2|51
1633504430000|2021-10-06 07:13:50|87763.4|87713.4|87765.6|87715.6|87767.3|87717.3|87763.4|87713.4|49
1633504440000|2021-10-06 07:14:00|87765.8|87715.8|87766.3|87716.3|87766.9|87716.9|87763.9|87713.9|40
1633504450000|2021-10-06 07:14:10|87766.4|87716.4|87762.3|87712.3|87770.5|87720.5|87762.3|87712.3|49
1633504460000|2021-10-06 07:14:20|87761.9|87711.9|87758.1|87708.1|87761.9|87711.9|87757.7|87707.7|49
1633504470000|2021-10-06 07:14:30|87758.2|87708.2|87756.3|87706.3|87760.8|87710.8|87756.3|87706.3|36
1633504480000|2021-10-06 07:14:40|87756.1|87706.1|87762.8|87712.8|87763.2|87713.2|87756.1|87706.1|46
1633504490000|2021-10-06 07:14:50|87762.7|87712.7|87766.4|87716.4|87766.8|87716.8|87761.9|87711.9|49
1633504500000|2021-10-06 07:15:00|87766.8|87716.8|87762.3|87712.3|87767.2|87717.2|87759.5|87709.5|47
1633504510000|2021-10-06 07:15:10|87762.5|87712.5|87754.3|87704.3|87762.9|87712.9|87753.8|87703.8|49
1633504520000|2021-10-06 07:15:20|87753.8|87703.8|87751.8|87701.8|87755.5|87705.5|87751.5|87701.5|45
1633504530000|2021-10-06 07:15:30|87751.9|87701.9|87751.6|87701.6|87753.4|87703.4|87749.4|87699.4|57
1633504540000|2021-10-06 07:15:40|87751.5|87701.5|87759.6|87709.6|87759.6|87709.6|87751.5|87701.5|52
1633504550000|2021-10-06 07:15:50|87759.7|87709.7|87765.9|87715.9|87768|87718|87759|87709|53
1633504560000|2021-10-06 07:16:00|87765.6|87715.6|87761.2|87711.2|87765.6|87715.6|87758.8|87708.8|56
1633504570000|2021-10-06 07:16:10|87761.1|87711.1|87756.5|87706.5|87761.3|87711.3|87754.4|87704.4|55
1633504580000|2021-10-06 07:16:20|87756.4|87706.4|87755.4|87705.4|87759.3|87709.3|87753.3|87703.3|48
1633504590000|2021-10-06 07:16:30|87756.1|87706.1|87754.1|87704.1|87756.8|87706.8|87754.1|87704.1|49
1633504600000|2021-10-06 07:16:40|87754.8|87704.8|87750.2|87700.2|87757.8|87707.8|87746|87696|54
1633504610000|2021-10-06 07:16:50|87750.5|87700.5|87744.7|87694.7|87751.4|87701.4|87741.1|87691.1|54
1633504620000|2021-10-06 07:17:00|87745.2|87695.2|87751.1|87701.1|87754.1|87704.1|87745.1|87695.1|66
1633504630000|2021-10-06 07:17:10|87751.2|87701.2|87743.7|87693.7|87752.3|87702.3|87743.7|87693.7|58
1633504640000|2021-10-06 07:17:20|87743.6|87693.6|87740.8|87690.8|87744.3|87694.3|87739.7|87689.7|44
1633504650000|2021-10-06 07:17:30|87740.7|87690.7|87743.9|87693.9|87744.9|87694.9|87739.9|87689.9|34
1633504660000|2021-10-06 07:17:40|87744.1|87694.1|87745.8|87695.8|87745.8|87695.8|87743.4|87693.4|28
1633504670000|2021-10-06 07:17:50|87745.1|87695.1|87744.1|87694.1|87747.3|87697.3|87743.3|87693.3|49
1633504680000|2021-10-06 07:18:00|87744.2|87694.2|87745.8|87695.8|87746.7|87696.7|87743.9|87693.9|35
1633504690000|2021-10-06 07:18:10|87745.7|87695.7|87740.7|87690.7|87746.1|87696.1|87739.7|87689.7|41
1633504700000|2021-10-06 07:18:20|87740.6|87690.6|87744.7|87694.7|87744.8|87694.8|87739.1|87689.1|47
1633504710000|2021-10-06 07:18:30|87744.9|87694.9|87745.5|87695.5|87750.1|87700.1|87744.3|87694.3|58
1633504720000|2021-10-06 07:18:40|87745.4|87695.4|87747.5|87697.5|87747.5|87697.5|87743|87693|35
1633504730000|2021-10-06 07:18:50|87746.7|87696.7|87742.6|87692.6|87747.2|87697.2|87742.5|87692.5|28
1633504740000|2021-10-06 07:19:00|87743.1|87693.1|87738.9|87688.9|87745.7|87695.7|87737.5|87687.5|45
1633504750000|2021-10-06 07:19:10|87739.9|87689.9|87743|87693|87745.4|87695.4|87739.9|87689.9|52
1633504760000|2021-10-06 07:19:20|87743.2|87693.2|87739.4|87689.4|87744.6|87694.6|87738.7|87688.7|42
1633504770000|2021-10-06 07:19:30|87739.2|87689.2|87737.4|87687.4|87740.7|87690.7|87735.3|87685.3|45
1633504780000|2021-10-06 07:19:40|87737.6|87687.6|87738.1|87688.1|87740|87690|87735.6|87685.6|49
1633504790000|2021-10-06 07:19:50|87738|87688|87738.9|87688.9|87739.1|87689.1|87737.4|87687.4|30
1633504800000|2021-10-06 07:20:00|87739|87689|87740.8|87690.8|87741|87691|87738.6|87688.6|33
1633504810000|2021-10-06 07:20:10|87740.4|87690.4|87737.8|87687.8|87741.5|87691.5|87737.8|87687.8|44
1633504820000|2021-10-06 07:20:20|87737.9|87687.9|87739.4|87689.4|87739.8|87689.8|87737.8|87687.8|29
1633504830000|2021-10-06 07:20:30|87737.4|87687.4|87737.5|87687.5|87738.1|87697.9|87722.9|87684.4|53
1633504840000|2021-10-06 07:20:40|87737.4|87687.4|87738.3|87688.3|87739.4|87689.4|87737.1|87687.1|49
1633504850000|2021-10-06 07:20:50|87738.9|87688.9|87742.6|87692.6|87743|87693|87738.7|87688.7|35
1633504860000|2021-10-06 07:21:00|87742.5|87692.5|87750.1|87700.1|87752.7|87702.7|87742.1|87692.1|65
1633504870000|2021-10-06 07:21:10|87750.3|87700.3|87737.8|87687.8|87750.3|87700.3|87737.2|87687.2|59
1633504880000|2021-10-06 07:21:20|87738|87688|87743.8|87693.8|87744.5|87694.5|87736.9|87686.9|62
1633504890000|2021-10-06 07:21:30|87743.3|87693.3|87740.4|87690.4|87745.6|87695.6|87740.2|87690.2|57
1633504900000|2021-10-06 07:21:40|87740.9|87690.9|87750.7|87700.7|87750.7|87700.7|87740.2|87690.2|56
1633504910000|2021-10-06 07:21:50|87750.3|87700.3|87746.8|87696.8|87750.3|87700.3|87743.9|87693.9|51
1633504920000|2021-10-06 07:22:00|87747.6|87697.6|87748.4|87698.4|87750.2|87700.2|87744.4|87694.4|58
1633504930000|2021-10-06 07:22:10|87748.5|87698.5|87751.5|87701.5|87753.2|87703.2|87747|87697|56
1633504940000|2021-10-06 07:22:20|87750.8|87700.8|87754.5|87704.5|87755.7|87705.7|87750.4|87700.4|58
1633504950000|2021-10-06 07:22:30|87754.6|87704.6|87755.5|87705.5|87756.2|87706.2|87753.8|87703.8|51
1633504960000|2021-10-06 07:22:40|87755.7|87705.7|87754.4|87704.4|87755.7|87705.7|87750.3|87700.3|42
1633504970000|2021-10-06 07:22:50|87754.3|87704.3|87754.6|87704.6|87757.3|87707.3|87753.7|87703.7|47
1633504980000|2021-10-06 07:23:00|87754.3|87704.3|87752.6|87702.6|87754.3|87704.3|87751.8|87701.8|39
1633504990000|2021-10-06 07:23:10|87753.2|87703.2|87750.9|87700.9|87753.8|87703.8|87750.9|87700.9|33
1633505000000|2021-10-06 07:23:20|87751|87701|87743.7|87693.7|87751.6|87701.6|87742.9|87692.9|42
1633505010000|2021-10-06 07:23:30|87743.4|87693.4|87746.3|87696.3|87746.3|87696.3|87739.3|87689.3|48
1633505020000|2021-10-06 07:23:40|87743.9|87693.9|87742.4|87692.4|87746.7|87696.7|87742.3|87692.3|48
1633505030000|2021-10-06 07:23:50|87742.5|87692.5|87738.4|87688.4|87743|87693|87737.6|87687.6|48
1633505040000|2021-10-06 07:24:00|87738.1|87688.1|87744.3|87694.3|87744.9|87694.9|87738|87688|42
1633505050000|2021-10-06 07:24:10|87744.4|87694.4|87748.3|87698.3|87748.4|87698.4|87744.3|87694.3|53
1633505060000|2021-10-06 07:24:20|87747.9|87697.9|87747.5|87697.5|87748.4|87698.4|87747|87697|40
1633505070000|2021-10-06 07:24:30|87747.6|87697.6|87756|87706|87756|87706|87747.1|87697.1|41
1633505080000|2021-10-06 07:24:40|87755.6|87705.6|87764.7|87714.7|87764.7|87714.7|87755.6|87705.6|49
1633505090000|2021-10-06 07:24:50|87764.2|87714.2|87760.8|87710.8|87766.6|87716.6|87760.5|87710.5|44
1633505100000|2021-10-06 07:25:00|87761.9|87711.9|87770.8|87720.8|87770.8|87720.8|87761.2|87711.2|54
1633505110000|2021-10-06 07:25:10|87771.6|87721.6|87772.2|87722.2|87773.6|87723.6|87770|87720|52
1633505120000|2021-10-06 07:25:20|87772.1|87722.1|87769.1|87719.1|87773.7|87723.7|87769.1|87719.1|45
1633505130000|2021-10-06 07:25:30|87768.8|87718.8|87777.3|87727.3|87778.2|87728.2|87768.8|87718.8|49
1633505140000|2021-10-06 07:25:40|87778|87728|87798|87748|87798.3|87748.3|87778|87728|67
1633505150000|2021-10-06 07:25:50|87797|87747|87789.3|87739.3|87798|87748|87789.1|87739.1|59
1633505160000|2021-10-06 07:26:00|87789.8|87739.8|87804.6|87754.6|87806.4|87756.4|87788.5|87738.5|63
1633505170000|2021-10-06 07:26:10|87803.9|87753.9|87809.3|87759.3|87811.9|87761.9|87803.7|87753.7|59
1633505180000|2021-10-06 07:26:20|87807.9|87757.9|87808.1|87758.1|87810.2|87760.2|87805.3|87755.3|43
1633505190000|2021-10-06 07:26:30|87808.3|87758.3|87808.4|87758.4|87811.7|87761.7|87807.5|87757.5|52
1633505200000|2021-10-06 07:26:40|87808.3|87758.3|87820.4|87770.4|87822.3|87772.3|87806.3|87756.3|58
1633505210000|2021-10-06 07:26:50|87820|87770|87819|87769|87821.3|87771.3|87816|87766|55
1633505220000|2021-10-06 07:27:00|87818.6|87768.6|87820.3|87770.3|87822.5|87772.5|87818.6|87768.6|62
1633505230000|2021-10-06 07:27:10|87820.2|87770.2|87820.8|87770.8|87825.1|87775.1|87814.9|87764.9|52
1633505240000|2021-10-06 07:27:20|87820.3|87770.3|87817.1|87767.1|87821.8|87771.8|87816|87766|54
1633505250000|2021-10-06 07:27:30|87817|87767|87809.3|87759.3|87817.3|87767.3|87808|87758|59
1633505260000|2021-10-06 07:27:40|87809.5|87759.5|87820.8|87770.8|87820.8|87770.8|87808.5|87758.5|54
1633505270000|2021-10-06 07:27:50|87820.3|87770.3|87818.5|87768.5|87820.7|87770.7|87817.4|87767.4|44
1633505280000|2021-10-06 07:28:00|87817.8|87767.8|87816.9|87766.9|87818.2|87768.2|87810.7|87760.7|49
1633505290000|2021-10-06 07:28:10|87816.4|87766.4|87806.9|87756.9|87816.9|87766.9|87806.2|87756.2|61
1633505300000|2021-10-06 07:28:20|87806.5|87756.5|87806.5|87756.5|87807.6|87757.6|87805.7|87755.7|54
1633505310000|2021-10-06 07:28:30|87806.7|87756.7|87802.6|87752.6|87807.2|87757.2|87801.9|87751.9|44
1633505320000|2021-10-06 07:28:40|87802.2|87752.2|87809.4|87759.4|87812.9|87762.9|87802.2|87752.2|61
1633505330000|2021-10-06 07:28:50|87809.1|87759.1|87821.1|87771.1|87821.6|87771.6|87809.1|87759.1|56
1633505340000|2021-10-06 07:29:00|87820.9|87770.9|87820.4|87770.4|87822.6|87772.6|87818.7|87768.7|54
1633505350000|2021-10-06 07:29:10|87820.3|87770.3|87827.9|87777.9|87827.9|87777.9|87813.1|87763.1|66
1633505360000|2021-10-06 07:29:20|87826.3|87776.3|87821.5|87771.5|87827|87786.3|87811.3|87768.8|44
1633505370000|2021-10-06 07:29:30|87820.5|87770.5|87794.1|87744.1|87820.5|87770.5|87793.3|87743.3|64
1633505380000|2021-10-06 07:29:40|87795.1|87745.1|87798.7|87748.7|87803.2|87753.2|87792.9|87742.9|50
1633505390000|2021-10-06 07:29:50|87802.6|87752.6|87805.7|87755.7|87808.5|87758.5|87799.7|87749.7|49
1633505400000|2021-10-06 07:30:00|87806|87756|87805|87755|87809|87759|87802.7|87752.7|59
1633505410000|2021-10-06 07:30:10|87804.9|87754.9|87818.6|87768.6|87819.2|87769.2|87803.5|87753.5|53
1633505420000|2021-10-06 07:30:20|87817|87767|87819|87769|87821.6|87771.6|87817|87767|56
1633505430000|2021-10-06 07:30:30|87817|87767|87821.9|87771.9|87821.9|87771.9|87813.9|87763.9|54
1633505440000|2021-10-06 07:30:40|87821.8|87771.8|87823.2|87773.2|87824.7|87774.7|87821.2|87771.2|46
1633505450000|2021-10-06 07:30:50|87823.1|87773.1|87839.8|87789.8|87848.5|87798.5|87823.1|87773.1|73
1633505460000|2021-10-06 07:31:00|87839.7|87789.7|87838.2|87788.2|87840.9|87790.9|87835.7|87785.7|62
1633505470000|2021-10-06 07:31:10|87837.3|87787.3|87839|87789|87843.6|87793.6|87837.2|87787.2|64
1633505480000|2021-10-06 07:31:20|87839.2|87789.2|87853.3|87803.3|87855.8|87805.8|87839.2|87789.2|53
1633505490000|2021-10-06 07:31:30|87855|87805|87858.9|87808.9|87860.9|87810.9|87853.2|87803.2|51
1633505500000|2021-10-06 07:31:40|87860.9|87810.9|87851.8|87801.8|87861.8|87811.8|87851.8|87801.8|52
1633505510000|2021-10-06 07:31:50|87852.4|87802.4|87846.9|87796.9|87852.4|87802.4|87846.3|87796.3|61
1633505520000|2021-10-06 07:32:00|87846.5|87796.5|87850.5|87800.5|87851.6|87801.6|87846.2|87796.2|57
1633505530000|2021-10-06 07:32:10|87850.9|87800.9|87828.1|87778.1|87851.1|87801.1|87824.9|87774.9|64
1633505540000|2021-10-06 07:32:20|87826.9|87776.9|87828|87778|87828.7|87778.7|87826|87776|43
1633505550000|2021-10-06 07:32:30|87827.9|87777.9|87811.8|87761.8|87828.2|87778.2|87811.7|87761.7|58
1633505560000|2021-10-06 07:32:40|87812.2|87762.2|87812|87762|87813.9|87763.9|87811.1|87761.1|40
1633505570000|2021-10-06 07:32:50|87812.1|87762.1|87812.8|87762.8|87813|87763|87810.6|87760.6|45
1633505580000|2021-10-06 07:33:00|87811.8|87761.8|87817.6|87767.6|87818.4|87768.4|87811.8|87761.8|41
1633505590000|2021-10-06 07:33:10|87817.1|87767.1|87811.6|87761.6|87817.1|87767.1|87809|87759|47
1633505600000|2021-10-06 07:33:20|87811.2|87761.2|87809.6|87759.6|87812.5|87762.5|87809.6|87759.6|45
1633505610000|2021-10-06 07:33:30|87809.7|87759.7|87819.2|87769.2|87819.4|87769.4|87808.8|87758.8|50
1633505620000|2021-10-06 07:33:40|87818.9|87768.9|87833.3|87783.3|87834|87784|87818.6|87768.6|59
1633505630000|2021-10-06 07:33:50|87832.9|87782.9|87829.6|87779.6|87833.4|87783.4|87827.6|87777.6|36
1633505640000|2021-10-06 07:34:00|87831.6|87781.6|87845.5|87795.5|87846.3|87796.3|87831.6|87781.6|66
1633505650000|2021-10-06 07:34:10|87846.1|87796.1|87856|87806|87857.5|87807.5|87845.5|87795.5|58
1633505660000|2021-10-06 07:34:20|87856.5|87806.5|87858.4|87808.4|87860|87810|87845.1|87795.1|64
1633505670000|2021-10-06 07:34:30|87859.1|87809.1|87837.8|87787.8|87861.9|87811.9|87833|87783|65
1633505680000|2021-10-06 07:34:40|87838.7|87788.7|87860.5|87810.5|87860.5|87810.5|87837.2|87787.2|63
1633505690000|2021-10-06 07:34:50|87860.8|87810.8|87860.9|87810.9|87860.9|87810.9|87857.2|87807.2|40
1633505700000|2021-10-06 07:35:00|87860.2|87810.2|87854.2|87804.2|87860.6|87810.6|87852.6|87802.6|55
1633505710000|2021-10-06 07:35:10|87853.8|87803.8|87855|87805|87855|87805|87851.7|87801.7|56
1633505720000|2021-10-06 07:35:20|87855.1|87805.1|87881.1|87831.1|87883.1|87833.1|87855.1|87805.1|60
1633505730000|2021-10-06 07:35:30|87880.6|87830.6|87877|87827|87882.9|87832.9|87876|87826|49
1633505740000|2021-10-06 07:35:40|87877.2|87827.2|87874.6|87824.6|87877.8|87827.8|87874.4|87824.4|49
1633505750000|2021-10-06 07:35:50|87874.7|87824.7|87865.6|87815.6|87874.8|87824.8|87862.8|87812.8|55
1633505760000|2021-10-06 07:36:00|87865.4|87815.4|87874.4|87824.4|87875.6|87825.6|87864.8|87814.8|53
1633505770000|2021-10-06 07:36:10|87873.8|87823.8|87889.7|87839.7|87892.2|87842.2|87873.1|87823.1|58
1633505780000|2021-10-06 07:36:20|87890|87840|87894.5|87844.5|87896.1|87846.1|87890|87840|58
1633505790000|2021-10-06 07:36:30|87894.8|87844.8|87899.6|87849.6|87900.8|87850.8|87894.5|87844.5|53
1633505800000|2021-10-06 07:36:40|87900|87850|87898.6|87848.6|87905.3|87855.3|87898.6|87848.6|54
1633505810000|2021-10-06 07:36:50|87897.1|87847.1|87894.9|87844.9|87897.1|87847.1|87892.6|87842.6|48
1633505820000|2021-10-06 07:37:00|87894.8|87844.8|87883.5|87833.5|87895.3|87845.3|87883.3|87833.3|51
1633505830000|2021-10-06 07:37:10|87883.4|87833.4|87876.1|87826.1|87883.4|87833.4|87875.9|87825.9|40
1633505840000|2021-10-06 07:37:20|87873.2|87823.2|87868.3|87818.3|87874.4|87824.4|87868.3|87818.3|45
1633505850000|2021-10-06 07:37:30|87869.9|87819.9|87872.9|87822.9|87875.4|87825.4|87861|87811|63
1633505860000|2021-10-06 07:37:40|87873.5|87823.5|87868.1|87818.1|87874.6|87824.6|87865.4|87815.4|55
1633505870000|2021-10-06 07:37:50|87868.6|87818.6|87864.7|87814.7|87868.6|87818.6|87863.3|87813.3|43
1633505880000|2021-10-06 07:38:00|87864.8|87814.8|87871.1|87821.1|87872.7|87822.7|87863.8|87813.8|41
1633505890000|2021-10-06 07:38:10|87871.4|87821.4|87878.2|87828.2|87878.3|87828.3|87871.2|87821.2|55
1633505900000|2021-10-06 07:38:20|87878.5|87828.5|87875.1|87825.1|87878.5|87828.5|87874.9|87824.9|36
1633505910000|2021-10-06 07:38:30|87874.9|87824.9|87874|87824|87880.5|87830.5|87873.8|87823.8|47
1633505920000|2021-10-06 07:38:40|87873.7|87823.7|87870.7|87820.7|87873.9|87835.4|87859.2|87820.2|48
1633505930000|2021-10-06 07:38:50|87870.3|87820.3|87865.9|87815.9|87870.9|87820.9|87865.8|87815.8|46
1633505940000|2021-10-06 07:39:00|87865.4|87815.4|87870.7|87820.7|87874.8|87824.8|87865.4|87815.4|56
1633505950000|2021-10-06 07:39:10|87870.9|87820.9|87872.2|87822.2|87873.1|87823.1|87866.6|87816.6|63
1633505960000|2021-10-06 07:39:20|87872|87822|87864.3|87814.3|87872.7|87822.7|87864.1|87814.1|55
1633505970000|2021-10-06 07:39:30|87862.8|87812.8|87861.5|87811.5|87863.2|87813.2|87857.3|87807.3|50
1633505980000|2021-10-06 07:39:40|87861.6|87811.6|87860.4|87810.4|87862.7|87812.7|87859.2|87809.2|53
1633505990000|2021-10-06 07:39:50|87860.1|87810.1|87858.1|87808.1|87862.6|87812.6|87858.1|87808.1|63
1633506000000|2021-10-06 07:40:00|87858.7|87808.7|87861.6|87811.6|87864.6|87814.6|87858.7|87808.7|58
1633506010000|2021-10-06 07:40:10|87861.7|87811.7|87870.4|87820.4|87872|87822|87860.5|87810.5|51
1633506020000|2021-10-06 07:40:20|87870.3|87820.3|87879|87829|87879.3|87829.3|87869.3|87819.3|53
1633506030000|2021-10-06 07:40:30|87878.6|87828.6|87880.2|87830.2|87882.1|87832.1|87878.6|87828.6|47
1633506040000|2021-10-06 07:40:40|87879.8|87829.8|87872.4|87822.4|87880.9|87830.9|87872.4|87822.4|29
1633506050000|2021-10-06 07:40:50|87872.3|87822.3|87864.9|87814.9|87873.3|87823.3|87864.6|87814.6|51
1633506060000|2021-10-06 07:41:00|87865|87815|87864|87814|87869.4|87819.4|87863.3|87813.3|59
1633506070000|2021-10-06 07:41:10|87863.8|87813.8|87864.5|87814.5|87864.7|87814.7|87862.9|87812.9|41
1633506080000|2021-10-06 07:41:20|87865|87815|87861.2|87811.2|87867.8|87817.8|87860.7|87810.7|46
1633506090000|2021-10-06 07:41:30|87861.4|87811.4|87858.8|87808.8|87861.6|87811.6|87858|87808|38
1633506100000|2021-10-06 07:41:40|87859.3|87809.3|87863|87813|87865.2|87815.2|87857.2|87807.2|39
1633506110000|2021-10-06 07:41:50|87862.9|87812.9|87866.2|87816.2|87866.4|87816.4|87862.9|87812.9|42
1633506120000|2021-10-06 07:42:00|87866.3|87816.3|87864.2|87814.2|87867.9|87817.9|87864.1|87814.1|32
1633506130000|2021-10-06 07:42:10|87864.5|87814.5|87863.7|87813.7|87866.6|87816.6|87862.7|87812.7|41
1633506140000|2021-10-06 07:42:20|87864.2|87814.2|87866.3|87816.3|87866.3|87816.3|87862.5|87812.5|40
1633506150000|2021-10-06 07:42:30|87865.6|87815.6|87863.5|87813.5|87866|87825.5|87850.5|87812.2|40
1633506160000|2021-10-06 07:42:40|87863.4|87813.4|87862.6|87812.6|87866.6|87816.6|87862.6|87812.6|23
1633506170000|2021-10-06 07:42:50|87862.4|87812.4|87862.2|87812.2|87862.4|87812.4|87859.9|87809.9|31
1633506180000|2021-10-06 07:43:00|87861.9|87811.9|87861.7|87811.7|87864|87814|87861.7|87811.7|32
1633506190000|2021-10-06 07:43:10|87862.2|87812.2|87865.5|87815.5|87865.8|87815.8|87862.2|87812.2|33
1633506200000|2021-10-06 07:43:20|87865.6|87815.6|87868.5|87818.5|87868.6|87818.6|87865.4|87815.4|27
1633506210000|2021-10-06 07:43:30|87868.4|87818.4|87867.3|87817.3|87868.9|87818.9|87867.3|87817.3|29
1633506220000|2021-10-06 07:43:40|87866.5|87816.5|87857.9|87807.9|87866.5|87816.5|87857.9|87807.9|53
1633506230000|2021-10-06 07:43:50|87858|87808|87854.2|87804.2|87858|87808|87854.2|87804.2|32
1633506240000|2021-10-06 07:44:00|87854.4|87804.4|87852.6|87802.6|87855.9|87805.9|87851.1|87801.1|48
1633506250000|2021-10-06 07:44:10|87852.5|87802.5|87845.3|87795.3|87852.5|87802.5|87845.1|87795.1|48
1633506260000|2021-10-06 07:44:20|87845.1|87795.1|87844.3|87794.3|87846.6|87796.6|87841.8|87791.8|49
1633506270000|2021-10-06 07:44:30|87842.4|87792.4|87843.7|87793.7|87846.1|87796.1|87842.4|87792.4|37
1633506280000|2021-10-06 07:44:40|87843.8|87793.8|87837.9|87787.9|87843.8|87793.8|87837.8|87787.8|38
1633506290000|2021-10-06 07:44:50|87837.8|87787.8|87832.2|87782.2|87837.9|87787.9|87831.1|87781.1|53
1633506300000|2021-10-06 07:45:00|87832.4|87782.4|87823.7|87773.7|87832.5|87782.5|87822.9|87772.9|42
1633506310000|2021-10-06 07:45:10|87823.3|87773.3|87823|87773|87823.9|87773.9|87822.8|87772.8|34
1633506320000|2021-10-06 07:45:20|87823.2|87773.2|87820.6|87770.6|87824.4|87774.4|87818.9|87768.9|50
1633506330000|2021-10-06 07:45:30|87820.2|87770.2|87826.1|87776.1|87826.6|87776.6|87819.2|87769.2|46
1633506340000|2021-10-06 07:45:40|87826.2|87776.2|87825.7|87775.7|87829.5|87779.5|87825.3|87775.3|45
1633506350000|2021-10-06 07:45:50|87825.6|87775.6|87824.4|87774.4|87826.7|87776.7|87824.4|87774.4|47
1633506360000|2021-10-06 07:46:00|87824.7|87774.7|87825|87775|87826.2|87776.2|87821.4|87771.4|57
1633506370000|2021-10-06 07:46:10|87824.7|87774.7|87829.1|87779.1|87829.7|87779.7|87824|87774|59
1633506380000|2021-10-06 07:46:20|87828.5|87778.5|87826.6|87776.6|87830.6|87780.6|87824.3|87774.3|54
1633506390000|2021-10-06 07:46:30|87826.8|87776.8|87830.5|87780.5|87830.8|87780.8|87826.2|87776.2|40
1633506400000|2021-10-06 07:46:40|87829.3|87779.3|87828|87778|87829.5|87779.5|87828|87778|38
1633506410000|2021-10-06 07:46:50|87827.9|87777.9|87846.4|87796.4|87847.4|87797.4|87827.9|87777.9|55
1633506420000|2021-10-06 07:47:00|87846.3|87796.3|87847.7|87797.7|87847.8|87797.8|87844.9|87794.9|44
1633506430000|2021-10-06 07:47:10|87847.3|87797.3|87858.4|87808.4|87858.4|87808.4|87846.8|87796.8|44
1633506440000|2021-10-06 07:47:20|87858.3|87808.3|87858.8|87808.8|87859|87809|87853.8|87803.8|51
1633506450000|2021-10-06 07:47:30|87858.9|87808.9|87866.8|87816.8|87866.9|87816.9|87856.3|87806.3|50
1633506460000|2021-10-06 07:47:40|87866.9|87816.9|87864.3|87814.3|87867|87817|87864.2|87814.2|46
1633506470000|2021-10-06 07:47:50|87864.1|87814.1|87875.1|87825.1|87875.3|87825.3|87864.1|87814.1|49
1633506480000|2021-10-06 07:48:00|87874.3|87824.3|87866.8|87816.8|87874.3|87824.3|87866.8|87816.8|50
1633506490000|2021-10-06 07:48:10|87867.7|87817.7|87874.1|87824.1|87875.6|87825.6|87866.7|87816.7|52
1633506500000|2021-10-06 07:48:20|87874|87824|87882.7|87832.7|87882.8|87832.8|87874|87824|49
1633506510000|2021-10-06 07:48:30|87883|87833|87883.4|87833.4|87884|87834|87880|87830|35
1633506520000|2021-10-06 07:48:40|87883.2|87833.2|87883.2|87833.2|87883.3|87833.3|87879.7|87829.7|40
1633506530000|2021-10-06 07:48:50|87882.8|87832.8|87884.6|87834.6|87885.1|87835.1|87882.6|87832.6|31
1633506540000|2021-10-06 07:49:00|87885.7|87835.7|87884|87834|87886.2|87836.2|87882.7|87832.7|48
1633506550000|2021-10-06 07:49:10|87885.1|87835.1|87905.1|87855.1|87912|87862|87885.1|87835.1|51
1633506560000|2021-10-06 07:49:20|87905|87855|87910.8|87860.8|87913.1|87863.1|87904.4|87854.4|38
1633506570000|2021-10-06 07:49:30|87910|87860|87913.2|87863.2|87915.3|87865.3|87910|87860|33
1633506580000|2021-10-06 07:49:40|87912.9|87862.9|87916.1|87866.1|87916.5|87866.5|87909.9|87859.9|49
1633506590000|2021-10-06 07:49:50|87915.2|87865.2|87923.4|87873.4|87923.8|87873.8|87914.6|87864.6|42
1633506600000|2021-10-06 07:50:00|87923.5|87873.5|87931.5|87881.5|87932.3|87882.3|87923.1|87873.1|59
1633506610000|2021-10-06 07:50:10|87931.4|87881.4|87923.3|87873.3|87931.9|87881.9|87922.6|87872.6|53
1633506620000|2021-10-06 07:50:20|87923.7|87873.7|87924.6|87874.6|87925.4|87875.4|87923|87873|46
1633506630000|2021-10-06 07:50:30|87924.4|87874.4|87918.6|87868.6|87928.8|87878.8|87918.5|87868.5|43
1633506640000|2021-10-06 07:50:40|87919.7|87869.7|87910.9|87860.9|87919.9|87869.9|87910.9|87860.9|58
1633506650000|2021-10-06 07:50:50|87910.8|87860.8|87904.4|87854.4|87911.4|87861.4|87902|87852|60
1633506660000|2021-10-06 07:51:00|87904.1|87854.1|87912.6|87862.6|87912.6|87862.6|87903.8|87853.8|52
1633506670000|2021-10-06 07:51:10|87912.4|87862.4|87919.3|87869.3|87919.5|87869.5|87912.2|87862.2|45
1633506680000|2021-10-06 07:51:20|87918.9|87868.9|87923.8|87873.8|87924.5|87874.5|87916.8|87866.8|48
1633506690000|2021-10-06 07:51:30|87923.9|87873.9|87924.7|87874.7|87925.2|87875.2|87922.4|87872.4|46
1633506700000|2021-10-06 07:51:40|87924.3|87874.3|87929.2|87879.2|87932|87882|87923.9|87873.9|58
1633506710000|2021-10-06 07:51:50|87929.5|87879.5|87935.6|87885.6|87937.6|87887.6|87929.5|87879.5|52
1633506720000|2021-10-06 07:52:00|87935.5|87885.5|87943.8|87893.8|87944.3|87894.3|87935.5|87885.5|60
1633506730000|2021-10-06 07:52:10|87944.3|87894.3|87946.4|87896.4|87947.6|87897.6|87940.7|87890.7|51
1633506740000|2021-10-06 07:52:20|87946.9|87896.9|87944.2|87894.2|87950.8|87900.8|87944.2|87894.2|48
1633506750000|2021-10-06 07:52:30|87944.1|87894.1|87943.5|87893.5|87944.3|87894.3|87941.6|87891.6|47
1633506760000|2021-10-06 07:52:40|87943.7|87893.7|87940.1|87890.1|87949.2|87899.2|87940.1|87890.1|54
1633506770000|2021-10-06 07:52:50|87939.1|87889.1|87947.5|87897.5|87947.5|87897.5|87939.1|87889.1|55
1633506780000|2021-10-06 07:53:00|87947.6|87897.6|87956.8|87906.8|87959.4|87909.4|87947.4|87897.4|57
1633506790000|2021-10-06 07:53:10|87957|87907|87958.1|87908.1|87960.4|87910.4|87956.7|87906.7|40
1633506800000|2021-10-06 07:53:20|87957.9|87907.9|87959|87909|87959.4|87909.4|87955.7|87905.7|39
1633506810000|2021-10-06 07:53:30|87958.8|87908.8|87962.3|87912.3|87964.4|87914.4|87958.8|87908.8|51
1633506820000|2021-10-06 07:53:40|87962.1|87912.1|87967.7|87917.7|87967.9|87917.9|87960.4|87910.4|48
1633506830000|2021-10-06 07:53:50|87967.4|87917.4|87983.5|87933.5|87986.4|87936.4|87967.4|87917.4|60
1633506840000|2021-10-06 07:54:00|87982.5|87932.5|87964.3|87914.3|87982.5|87932.5|87964.2|87914.2|65
1633506850000|2021-10-06 07:54:10|87960.8|87910.8|87963.4|87913.4|87966.9|87916.9|87958.6|87908.6|57
1633506860000|2021-10-06 07:54:20|87963.6|87913.6|87954.1|87904.1|87965.1|87915.1|87953.9|87903.9|47
1633506870000|2021-10-06 07:54:30|87952.8|87902.8|87952.7|87902.7|87955.2|87905.2|87951|87901|52
1633506880000|2021-10-06 07:54:40|87953.9|87903.9|87957.5|87907.5|87957.6|87907.6|87953.9|87903.9|44
1633506890000|2021-10-06 07:54:50|87957.6|87907.6|87951.6|87901.6|87957.8|87907.8|87951.5|87901.5|34
1633506900000|2021-10-06 07:55:00|87952.3|87902.3|87948.5|87898.5|87953.9|87903.9|87948.2|87898.2|40
1633506910000|2021-10-06 07:55:10|87948.3|87898.3|87950.9|87900.9|87951.4|87901.4|87948.3|87898.3|43
1633506920000|2021-10-06 07:55:20|87950.7|87900.7|87952.6|87902.6|87953.6|87903.6|87950.1|87900.1|35
1633506930000|2021-10-06 07:55:30|87952.4|87902.4|87957.8|87907.8|87958.9|87908.9|87951.9|87901.9|48
1633506940000|2021-10-06 07:55:40|87957.7|87907.7|87952.2|87902.2|87959.3|87909.3|87952|87902|41
1633506950000|2021-10-06 07:55:50|87951.7|87901.7|87951.7|87901.7|87953.3|87903.3|87948.9|87898.9|49
1633506960000|2021-10-06 07:56:00|87951.9|87901.9|87966.8|87916.8|87967.8|87917.8|87951.8|87901.8|61
1633506970000|2021-10-06 07:56:10|87966.5|87916.5|87969.4|87919.4|87970.1|87920.1|87965.4|87915.4|53
1633506980000|2021-10-06 07:56:20|87969.9|87919.9|87970.7|87920.7|87973.5|87923.5|87969.3|87919.3|51
1633506990000|2021-10-06 07:56:30|87970.6|87920.6|87972.6|87922.6|87973.1|87923.1|87967.3|87917.3|52
1633507000000|2021-10-06 07:56:40|87972.5|87922.5|87969.3|87919.3|87972.7|87922.7|87965.7|87915.7|40
1633507010000|2021-10-06 07:56:50|87969.2|87919.2|87977.1|87927.1|87977.1|87927.1|87969.1|87919.1|42
1633507020000|2021-10-06 07:57:00|87977.4|87927.4|87981.1|87931.1|87981.3|87931.3|87977.2|87927.2|55
1633507030000|2021-10-06 07:57:10|87981.2|87931.2|87984.6|87934.6|87984.6|87934.6|87980.2|87930.2|45
1633507040000|2021-10-06 07:57:20|87986.4|87936.4|87985|87935|87987.4|87937.4|87982.1|87932.1|46
1633507050000|2021-10-06 07:57:30|87984|87934|88005.5|87955.5|88009.6|87959.6|87983.9|87933.9|48
1633507060000|2021-10-06 07:57:40|88005.6|87955.6|88006.1|87956.1|88006.9|87956.9|88004|87954|47
1633507070000|2021-10-06 07:57:50|88006.2|87956.2|88006.1|87956.1|88007|87957|88005.9|87955.9|38
1633507080000|2021-10-06 07:58:00|88006.2|87956.2|88010.8|87960.8|88013.2|87963.2|88005.2|87955.2|56
1633507090000|2021-10-06 07:58:10|88012|87962|88008.8|87958.8|88012|87962|88007.7|87957.7|61
1633507100000|2021-10-06 07:58:20|88008.9|87958.9|88009.8|87959.8|88012.7|87962.7|88008.8|87958.8|41
1633507110000|2021-10-06 07:58:30|88009.9|87959.9|88019.8|87969.8|88020.6|87970.6|88008|87958|57
1633507120000|2021-10-06 07:58:40|88019.3|87969.3|88019.3|87969.3|88021|87971|88016.8|87966.8|45
1633507130000|2021-10-06 07:58:50|88022.6|87972.6|88019.8|87969.8|88023.9|87973.9|88019.7|87969.7|66
1633507140000|2021-10-06 07:59:00|88020.2|87970.2|88018.2|87968.2|88022.1|87972.1|88017.8|87967.8|49
1633507150000|2021-10-06 07:59:10|88018.4|87968.4|88016.6|87966.6|88021.2|87971.2|88014.7|87964.7|40
1633507160000|2021-10-06 07:59:20|88016.2|87966.2|88016.4|87966.4|88017|87967|88013.5|87963.5|49
1633507170000|2021-10-06 07:59:30|88016.5|87966.5|88021.3|87971.3|88021.3|87971.3|88015.8|87965.8|41
1633507180000|2021-10-06 07:59:40|88020.8|87970.8|88023.5|87973.5|88026.1|87976.1|88018.4|87968.4|48
1633507190000|2021-10-06 07:59:50|88024|87974|88021.2|87971.2|88024|87974|88019.9|87969.9|50
1633507200000|2021-10-06 08:00:00|88020.8|87970.8|88019.3|87969.3|88022.4|87972.4|88017.1|87967.1|65
1633507210000|2021-10-06 08:00:10|88020.3|87970.3|88022|87972|88029.7|87979.7|88020.3|87970.3|52
1633507220000|2021-10-06 08:00:20|88018.6|87968.6|88020.6|87970.6|88022.9|87972.9|88018.1|87968.1|56
1633507230000|2021-10-06 08:00:30|88020.4|87970.4|88018|87968|88021.5|87971.5|88016.9|87966.9|42
1633507240000|2021-10-06 08:00:40|88017.8|87967.8|88018.6|87968.6|88020.3|87970.3|88017.8|87967.8|39
1633507250000|2021-10-06 08:00:50|88018.8|87968.8|88021|87971|88021.9|87971.9|88018.2|87968.2|40
1633507260000|2021-10-06 08:01:00|88020.5|87970.5|88024.4|87974.4|88025.3|87975.3|88019.6|87969.6|61
1633507270000|2021-10-06 08:01:10|88023.6|87973.6|88043.6|87993.6|88044.5|87994.5|88022.8|87972.8|55
1633507280000|2021-10-06 08:01:20|88044.2|87994.2|88058.1|88008.1|88059.7|88009.7|88042.4|87992.4|68
1633507290000|2021-10-06 08:01:30|88057.8|88007.8|88068.3|88018.3|88069.3|88019.3|88057.8|88007.8|50
1633507300000|2021-10-06 08:01:40|88069.7|88019.7|88071.3|88021.3|88071.7|88021.7|88061.3|88011.3|59
1633507310000|2021-10-06 08:01:50|88071|88021|88065.4|88015.4|88078.8|88028.8|88065.1|88015.1|65
1633507320000|2021-10-06 08:02:00|88064.5|88014.5|88056.8|88006.8|88065.3|88015.3|88056|88006|64
1633507330000|2021-10-06 08:02:10|88057.2|88007.2|88058.9|88008.9|88067.1|88017.1|88055.7|88005.7|61
1633507340000|2021-10-06 08:02:20|88057.6|88007.6|88049.2|87999.2|88058.4|88008.4|88047.8|87997.8|53
1633507350000|2021-10-06 08:02:30|88049.5|87999.5|88046.4|87996.4|88055.8|88005.8|88044.5|87994.5|62
1633507360000|2021-10-06 08:02:40|88046|87996|88046.9|87996.9|88050.2|88000.2|88045.6|87995.6|56
1633507370000|2021-10-06 08:02:50|88046.7|87996.7|88042|87992|88047.7|87997.7|88042|87992|58
1633507380000|2021-10-06 08:03:00|88041.6|87991.6|88049.4|87999.4|88050.3|88000.3|88041.6|87991.6|54
1633507390000|2021-10-06 08:03:10|88050.5|88000.5|88051.8|88001.8|88053.3|88003.3|88049.5|87999.5|58
1633507400000|2021-10-06 08:03:20|88051.5|88001.5|88038.6|87988.6|88052.1|88002.1|88037.9|87987.9|64
1633507410000|2021-10-06 08:03:30|88038.8|87988.8|88041.2|87991.2|88042|87992|88037.9|87987.9|56
1633507420000|2021-10-06 08:03:40|88043.6|87993.6|88046|87996|88046.7|87996.7|88043.3|87993.3|58
1633507430000|2021-10-06 08:03:50|88046.1|87996.1|88055.9|88005.9|88056.4|88006.4|88045.9|87995.9|58
1633507440000|2021-10-06 08:04:00|88055.8|88005.8|88069.2|88019.2|88070.2|88020.2|88055.6|88005.6|64
1633507450000|2021-10-06 08:04:10|88068.6|88018.6|88081.4|88031.4|88083.9|88033.9|88067.1|88017.1|64
1633507460000|2021-10-06 08:04:20|88082.5|88032.5|88076.3|88026.3|88082.5|88032.5|88075.8|88025.8|49
1633507470000|2021-10-06 08:04:30|88075.1|88025.1|88066.9|88016.9|88075.1|88025.1|88066.7|88016.7|51
1633507480000|2021-10-06 08:04:40|88065.2|88015.2|88050.7|88000.7|88065.5|88015.5|88050.7|88000.7|64
1633507490000|2021-10-06 08:04:50|88050.9|88000.9|88047.8|87997.8|88052.2|88002.2|88047.8|87997.8|48
1633507500000|2021-10-06 08:05:00|88047.7|87997.7|88047.5|87997.5|88049.4|87999.4|88046.8|87996.8|47
1633507510000|2021-10-06 08:05:10|88047.9|87997.9|88039.5|87989.5|88048|87998|88039.5|87989.5|57
1633507520000|2021-10-06 08:05:20|88039.6|87989.6|88034.9|87984.9|88040.1|87990.1|88033.7|87983.7|45
1633507530000|2021-10-06 08:05:30|88035.2|87985.2|88032.7|87982.7|88037.4|87987.4|88032|87982|54
1633507540000|2021-10-06 08:05:40|88032.1|87982.1|88033.8|87983.8|88034|87984|88029|87979|43
1633507550000|2021-10-06 08:05:50|88033.6|87983.6|88034|87984|88035|87985|88032.8|87982.8|35
1633507560000|2021-10-06 08:06:00|88034.3|87984.3|88036.5|87986.5|88038|87988|88031.7|87981.7|47
1633507570000|2021-10-06 08:06:10|88036.7|87986.7|88027.1|87977.1|88036.7|87986.7|88026.6|87976.6|48
1633507580000|2021-10-06 08:06:20|88027.2|87977.2|88028.4|87978.4|88029.4|87979.4|88026.9|87976.9|46
1633507590000|2021-10-06 08:06:30|88028.2|87978.2|88030.9|87980.9|88032.1|87982.1|88027.9|87977.9|46
1633507600000|2021-10-06 08:06:40|88030.5|87980.5|88030.7|87980.7|88031.1|87981.1|88030.1|87980.1|35
1633507610000|2021-10-06 08:06:50|88030.3|87980.3|88036.4|87986.4|88037.9|88000.3|88024.8|87980.2|53
1633507620000|2021-10-06 08:07:00|88036.1|87986.1|88041.4|87991.4|88042.1|87992.1|88032.2|87982.2|59
1633507630000|2021-10-06 08:07:10|88041.1|87991.1|88040|87990|88041.8|87991.8|88036.3|87986.3|46
1633507640000|2021-10-06 08:07:20|88040.1|87990.1|88035.6|87985.6|88040.4|87990.4|88035.2|87985.2|48
1633507650000|2021-10-06 08:07:30|88035.4|87985.4|88029.6|87979.6|88039.6|87989.6|88029.6|87979.6|57
1633507660000|2021-10-06 08:07:40|88029.7|87979.7|88030.8|87980.8|88032.3|87982.3|88029.4|87979.4|38
1633507670000|2021-10-06 08:07:50|88031|87981|88042.2|87992.2|88042.2|87992.2|88029.9|87979.9|48
1633507680000|2021-10-06 08:08:00|88041.1|87991.1|88035.6|87985.6|88042.7|87992.7|88032.2|87982.2|63
1633507690000|2021-10-06 08:08:10|88035.4|87985.4|88036.5|87986.5|88036.7|87986.7|88035.1|87985.1|34
1633507700000|2021-10-06 08:08:20|88036.3|87986.3|88031.6|87981.6|88036.3|87986.3|88030.4|87980.4|35
1633507710000|2021-10-06 08:08:30|88031.5|87981.5|88027.8|87977.8|88031.7|87981.7|88027.8|87977.8|43
1633507720000|2021-10-06 08:08:40|88027.6|87977.6|88027.2|87977.2|88027.8|87977.8|88025.8|87975.8|37
1633507730000|2021-10-06 08:08:50|88027.1|87977.1|88027.1|87977.1|88028.8|87978.8|88025.1|87975.1|45
1633507740000|2021-10-06 08:09:00|88027.2|87977.2|88027.4|87977.4|88028.1|87978.1|88026.5|87976.5|42
1633507750000|2021-10-06 08:09:10|88027.5|87977.5|88033.8|87983.8|88035|87992.7|88017|87977.5|47
1633507760000|2021-10-06 08:09:20|88033.6|87983.6|88029.9|87979.9|88034.7|87984.7|88029.3|87979.3|34
1633507770000|2021-10-06 08:09:30|88030|87980|88052.3|88002.3|88052.3|88002.3|88030|87980|52
1633507780000|2021-10-06 08:09:40|88051.5|88001.5|88055.6|88005.6|88057.2|88007.2|88050.2|88000.2|48
1633507790000|2021-10-06 08:09:50|88056.1|88006.1|88059.5|88009.5|88060.3|88010.3|88049.6|87999.6|56
1633507800000|2021-10-06 08:10:00|88059.4|88009.4|88057.5|88007.5|88060|88010|88055.1|88005.1|55
1633507810000|2021-10-06 08:10:10|88057.3|88007.3|88056.4|88006.4|88058.5|88008.5|88054.9|88004.9|40
1633507820000|2021-10-06 08:10:20|88056|88006|88055.1|88005.1|88058.6|88023.4|88045.5|88003.6|50
1633507830000|2021-10-06 08:10:30|88054.8|88004.8|88053.5|88003.5|88056|88006|88052.6|88002.6|43
1633507840000|2021-10-06 08:10:40|88053.6|88003.6|88048|87998|88054.1|88004.1|88047.8|87997.8|43
1633507850000|2021-10-06 08:10:50|88047.9|87997.9|88047.8|87997.8|88049.9|87999.9|88042.7|87992.7|51
1633507860000|2021-10-06 08:11:00|88047.7|87997.7|88048.2|87998.2|88051.3|88001.3|88046.5|87996.5|49
1633507870000|2021-10-06 08:11:10|88045.4|87995.4|88042.4|87992.4|88045.4|87995.4|88040.5|87990.5|53
1633507880000|2021-10-06 08:11:20|88042.3|87992.3|88039.7|87989.7|88042.3|87992.3|88037.6|87987.6|34
1633507890000|2021-10-06 08:11:30|88039.9|87989.9|88047.4|87997.4|88047.4|87997.4|88039.9|87989.9|42
1633507900000|2021-10-06 08:11:40|88047.3|87997.3|88042.9|87992.9|88050.2|88000.2|88042.3|87992.3|63
1633507910000|2021-10-06 08:11:50|88042.8|87992.8|88043.6|87993.6|88043.6|87993.6|88042.4|87992.4|38
1633507920000|2021-10-06 08:12:00|88043.2|87993.2|88042.6|87992.6|88046.2|87996.2|88042|87992|48
1633507930000|2021-10-06 08:12:10|88042.9|87992.9|88038.9|87988.9|88043.6|87993.6|88036.3|87986.3|50
1633507940000|2021-10-06 08:12:20|88039.7|87989.7|88039|87989|88039.9|87989.9|88038.5|87988.5|38
1633507950000|2021-10-06 08:12:30|88039.4|87989.4|88045.8|87995.8|88046.7|87996.7|88037.4|87987.4|55
1633507960000|2021-10-06 08:12:40|88044.8|87994.8|88044|87994|88047.3|87997.3|88041.3|87991.3|53
1633507970000|2021-10-06 08:12:50|88043.4|87993.4|88044.6|87994.6|88045.1|87995.1|88043.4|87993.4|38
1633507980000|2021-10-06 08:13:00|88044.8|87994.8|88043.2|87993.2|88050.5|88000.5|88042.9|87992.9|54
1633507990000|2021-10-06 08:13:10|88043.6|87993.6|88038.9|87988.9|88043.6|87993.6|88038.9|87988.9|35
1633508000000|2021-10-06 08:13:20|88039|87989|88039.7|87989.7|88042.2|87992.2|88039|87989|28
1633508010000|2021-10-06 08:13:30|88039.6|87989.6|88047.3|87997.3|88051.1|88001.1|88038.3|87988.3|51
1633508020000|2021-10-06 08:13:40|88047.2|87997.2|88049.6|87999.6|88049.7|87999.7|88046.2|87996.2|52
1633508030000|2021-10-06 08:13:50|88049.8|87999.8|88042.1|87992.1|88049.8|87999.8|88042.1|87992.1|44
1633508040000|2021-10-06 08:14:00|88042.2|87992.2|88043.7|87993.7|88044.7|87994.7|88042|87992|48
1633508050000|2021-10-06 08:14:10|88043.8|87993.8|88046.2|87996.2|88046.5|87996.5|88043.8|87993.8|46
1633508060000|2021-10-06 08:14:20|88046.4|87996.4|88046.8|87996.8|88047|87997|88044.7|87994.7|32
1633508070000|2021-10-06 08:14:30|88046.6|87996.6|88044|87994|88047.9|87997.9|88043.4|87993.4|44
1633508080000|2021-10-06 08:14:40|88043.9|87993.9|88045.3|87995.3|88046.2|87996.2|88043.9|87993.9|41
1633508090000|2021-10-06 08:14:50|88045.5|87995.5|88046.3|87996.3|88046.6|87996.6|88045.3|87995.3|30
1633508100000|2021-10-06 08:15:00|88046.2|87996.2|88045.5|87995.5|88048.8|87998.8|88044|87994|47
1633508110000|2021-10-06 08:15:10|88046.2|87996.2|88047.5|87997.5|88047.9|87997.9|88046.2|87996.2|48
1633508120000|2021-10-06 08:15:20|88047.6|87997.6|88048.1|87998.1|88048.2|87998.2|88047.2|87997.2|36
1633508130000|2021-10-06 08:15:30|88048|87998|88047.3|87997.3|88049.3|87999.3|88047.1|87997.1|34
1633508140000|2021-10-06 08:15:40|88047.6|87997.6|88041.6|87991.6|88048.2|87998.2|88039.3|87989.3|39
1633508150000|2021-10-06 08:15:50|88041.4|87991.4|88041.6|87991.6|88045.5|87995.5|88035.7|87985.7|44
1633508160000|2021-10-06 08:16:00|88041.8|87991.8|88054|88004|88055.1|88005.1|88041.3|87991.3|57
1633508170000|2021-10-06 08:16:10|88054.1|88004.1|88055.5|88005.5|88056.3|88006.3|88054.1|88004.1|33
1633508180000|2021-10-06 08:16:20|88055.6|88005.6|88062.4|88012.4|88062.6|88012.6|88055|88005|48
1633508190000|2021-10-06 08:16:30|88062.9|88012.9|88058|88008|88063.6|88013.6|88056.5|88006.5|56
1633508200000|2021-10-06 08:16:40|88058.3|88008.3|88053|88003|88058.3|88008.3|88051.3|88001.3|53
1633508210000|2021-10-06 08:16:50|88053.4|88003.4|88057.2|88007.2|88057.2|88007.2|88053.4|88003.4|45
1633508220000|2021-10-06 08:17:00|88057.7|88007.7|88055.7|88005.7|88058.1|88008.1|88055.3|88005.3|29
1633508230000|2021-10-06 08:17:10|88055.6|88005.6|88055.2|88005.2|88056.7|88006.7|88054|88004|40
1633508240000|2021-10-06 08:17:20|88054.9|88004.9|88056|88006|88056.5|88006.5|88054.3|88004.3|40
1633508250000|2021-10-06 08:17:30|88055.8|88005.8|88052.3|88002.3|88055.8|88005.8|88051.2|88001.2|40
1633508260000|2021-10-06 08:17:40|88052.2|88002.2|88053.4|88003.4|88055.2|88005.2|88051.5|88001.5|41
1633508270000|2021-10-06 08:17:50|88053|88003|88052.6|88002.6|88054.1|88004.1|88052.3|88002.3|34
1633508280000|2021-10-06 08:18:00|88052.5|88002.5|88054.9|88004.9|88055.9|88005.9|88052.5|88002.5|32
1633508290000|2021-10-06 08:18:10|88054.8|88004.8|88052.1|88002.1|88055.4|88005.4|88051.2|88001.2|44
1633508300000|2021-10-06 08:18:20|88051.9|88001.9|88051.4|88001.4|88052.2|88002.2|88051.3|88001.3|28
1633508310000|2021-10-06 08:18:30|88052|88002|88054.1|88004.1|88054.2|88004.2|88049.6|87999.6|52
1633508320000|2021-10-06 08:18:40|88054.3|88004.3|88054.7|88004.7|88056|88006|88054.3|88004.3|32
1633508330000|2021-10-06 08:18:50|88054.8|88004.8|88055.6|88005.6|88055.7|88005.7|88054.6|88004.6|20
1633508340000|2021-10-06 08:19:00|88056.3|88006.3|88058.8|88008.8|88059.5|88009.5|88056.3|88006.3|39
1633508350000|2021-10-06 08:19:10|88059|88009|88061.5|88011.5|88062.1|88012.1|88054.4|88004.4|53
1633508360000|2021-10-06 08:19:20|88061.4|88011.4|88060.5|88010.5|88062.7|88012.7|88059.8|88009.8|46
1633508370000|2021-10-06 08:19:30|88061.1|88011.1|88066.7|88016.7|88067.1|88017.1|88060.5|88010.5|59
1633508380000|2021-10-06 08:19:40|88066.3|88016.3|88072.5|88022.5|88074.7|88024.7|88066.3|88016.3|50
1633508390000|2021-10-06 08:19:50|88072.2|88022.2|88075.2|88025.2|88076.5|88026.5|88072.1|88022.1|38
1633508400000|2021-10-06 08:20:00|88073.2|88023.2|88081.4|88031.4|88087.3|88037.3|88072.6|88022.6|59
1633508410000|2021-10-06 08:20:10|88081.3|88031.3|88077.6|88027.6|88081.6|88031.6|88076.2|88026.2|40
1633508420000|2021-10-06 08:20:20|88077.4|88027.4|88080.8|88030.8|88082.2|88032.2|88076.9|88026.9|51
1633508430000|2021-10-06 08:20:30|88081.1|88031.1|88079.2|88029.2|88081.1|88031.1|88077.4|88027.4|43
1633508440000|2021-10-06 08:20:40|88079.1|88029.1|88078.6|88028.6|88079.5|88029.5|88078.3|88028.3|33
1633508450000|2021-10-06 08:20:50|88078.8|88028.8|88086.1|88036.1|88086.7|88036.7|88078.7|88028.7|46
1633508460000|2021-10-06 08:21:00|88085.9|88035.9|88088|88038|88089.1|88039.1|88085.9|88035.9|46
1633508470000|2021-10-06 08:21:10|88087.9|88037.9|88090.8|88040.8|88093|88043|88087.9|88037.9|50
1633508480000|2021-10-06 08:21:20|88091|88041|88090.5|88040.5|88093.3|88043.3|88089.5|88039.5|50
1633508490000|2021-10-06 08:21:30|88090.4|88040.4|88092|88042|88092.8|88042.8|88088.5|88038.5|56
1633508500000|2021-10-06 08:21:40|88091.7|88041.7|88091.9|88041.9|88092.7|88042.7|88087.2|88037.2|65
1633508510000|2021-10-06 08:21:50|88092.1|88042.1|88089|88039|88092.1|88042.1|88088.4|88038.4|42
1633508520000|2021-10-06 08:22:00|88088.9|88038.9|88093.1|88043.1|88093.5|88043.5|88088.6|88038.6|45
1633508530000|2021-10-06 08:22:10|88093.4|88043.4|88099.5|88049.5|88100.1|88050.1|88093.4|88043.4|60
1633508540000|2021-10-06 08:22:20|88098.5|88048.5|88097.3|88047.3|88101.5|88051.5|88096|88046|57
1633508550000|2021-10-06 08:22:30|88097.5|88047.5|88100|88050|88100.9|88050.9|88097.1|88047.1|47
1633508560000|2021-10-06 08:22:40|88100.1|88050.1|88098.1|88048.1|88104.3|88054.3|88098.1|88048.1|60
1633508570000|2021-10-06 08:22:50|88098.2|88048.2|88096.1|88046.1|88098.4|88048.4|88094.3|88044.3|49
1633508580000|2021-10-06 08:23:00|88096.2|88046.2|88078.2|88028.2|88096.2|88046.2|88077.8|88027.8|49
1633508590000|2021-10-06 08:23:10|88078|88028|88080.4|88030.4|88081.8|88031.8|88077.2|88027.2|47
1633508600000|2021-10-06 08:23:20|88080.3|88030.3|88081.4|88031.4|88082.1|88032.1|88080|88030|39
1633508610000|2021-10-06 08:23:30|88081.6|88031.6|88076.9|88026.9|88082|88032|88075.4|88025.4|64
1633508620000|2021-10-06 08:23:40|88076.6|88026.6|88075.3|88025.3|88077.8|88027.8|88075.3|88025.3|31
1633508630000|2021-10-06 08:23:50|88075.2|88025.2|88075.2|88025.2|88078|88028|88073.8|88023.8|44
1633508640000|2021-10-06 08:24:00|88075.4|88025.4|88072.2|88022.2|88079.5|88029.5|88072|88022|50
1633508650000|2021-10-06 08:24:10|88072.1|88022.1|88066.2|88016.2|88072.5|88022.5|88066.1|88016.1|35
1633508660000|2021-10-06 08:24:20|88067.1|88017.1|88066.3|88016.3|88068.5|88018.5|88063.8|88013.8|43
1633508670000|2021-10-06 08:24:30|88066.2|88016.2|88067.9|88017.9|88068.4|88018.4|88066.2|88016.2|29
1633508680000|2021-10-06 08:24:40|88069.3|88019.3|88070|88020|88071.4|88021.4|88069.3|88019.3|41
1633508690000|2021-10-06 08:24:50|88069.8|88019.8|88067.1|88017.1|88070.1|88020.1|88066.7|88016.7|28
1633508700000|2021-10-06 08:25:00|88067.3|88017.3|88070.8|88020.8|88071.2|88021.2|88066.8|88016.8|47
1633508710000|2021-10-06 08:25:10|88070.9|88020.9|88068.2|88018.2|88070.9|88020.9|88060|88010|64
1633508720000|2021-10-06 08:25:20|88068.4|88018.4|88069.4|88019.4|88070|88020|88066.9|88016.9|47
1633508730000|2021-10-06 08:25:30|88068.9|88018.9|88069.9|88019.9|88070.4|88020.4|88067.9|88017.9|37
1633508740000|2021-10-06 08:25:40|88070|88020|88070.8|88020.8|88071|88021|88068.7|88018.7|24
1633508750000|2021-10-06 08:25:50|88071.1|88021.1|88065.9|88015.9|88071.7|88021.7|88064.5|88014.5|49
1633508760000|2021-10-06 08:26:00|88066.3|88016.3|88048.3|87998.3|88066.3|88016.3|88047.4|87997.4|51
1633508770000|2021-10-06 08:26:10|88047.6|87997.6|88048.1|87998.1|88048.8|87998.8|88046.5|87996.5|33
1633508780000|2021-10-06 08:26:20|88048|87998|88052.4|88002.4|88053.8|88003.8|88048|87998|46
1633508790000|2021-10-06 08:26:30|88052.3|88002.3|88047.6|87997.6|88052.3|88002.3|88047.5|87997.5|39
1633508800000|2021-10-06 08:26:40|88047.8|87997.8|88047.8|87997.8|88048.6|87998.6|88046.3|87996.3|28
1633508810000|2021-10-06 08:26:50|88047.9|87997.9|88048.6|87998.6|88049.7|87999.7|88047.9|87997.9|30
1633508820000|2021-10-06 08:27:00|88048.9|87998.9|88050.6|88000.6|88050.7|88000.7|88048.5|87998.5|41
1633508830000|2021-10-06 08:27:10|88050.5|88000.5|88046.1|87996.1|88054.7|88004.7|88045|87995|46
1633508840000|2021-10-06 08:27:20|88047|87997|88042.4|87992.4|88048.1|87998.1|88041.8|87991.8|50
1633508850000|2021-10-06 08:27:30|88042.2|87992.2|88036.2|87986.2|88042.6|87992.6|88036.1|87986.1|51
1633508860000|2021-10-06 08:27:40|88035.7|87985.7|88024.7|87974.7|88035.9|87985.9|88024.5|87974.5|45
1633508870000|2021-10-06 08:27:50|88024.9|87974.9|88027.1|87977.1|88028.1|87978.1|88022.8|87972.8|39
1633508880000|2021-10-06 08:28:00|88027|87977|88029.5|87979.5|88029.8|87979.8|88027|87977|30
1633508890000|2021-10-06 08:28:10|88029|87979|88024.7|87974.7|88030.2|87980.2|88023.9|87973.9|52
1633508900000|2021-10-06 08:28:20|88024.8|87974.8|88025.9|87975.9|88026.3|87976.3|88024.8|87974.8|26
1633508910000|2021-10-06 08:28:30|88025.7|87975.7|88029.7|87979.7|88029.8|87979.8|88025|87975|42
1633508920000|2021-10-06 08:28:40|88029.8|87979.8|88029.8|87979.8|88033.6|87983.6|88029.2|87979.2|45
1633508930000|2021-10-06 08:28:50|88029.7|87979.7|88025.9|87975.9|88030.8|87980.8|88025.8|87975.8|40
1633508940000|2021-10-06 08:29:00|88026.2|87976.2|88023.8|87973.8|88028|87978|88021.5|87971.5|46
1633508950000|2021-10-06 08:29:10|88023.3|87973.3|88023|87973|88023.7|87973.7|88022.5|87972.5|27
1633508960000|2021-10-06 08:29:20|88022.7|87972.7|88021.5|87971.5|88023.3|87973.3|88019.3|87969.3|40
1633508970000|2021-10-06 08:29:30|88022.1|87972.1|88020.7|87970.7|88023.8|87973.8|88020.7|87970.7|43
1633508980000|2021-10-06 08:29:40|88021|87971|88011.5|87961.5|88021.1|87971.1|88011.5|87961.5|48
1633508990000|2021-10-06 08:29:50|88011.6|87961.6|88012.8|87962.8|88012.8|87962.8|88009.9|87959.9|48
1633509000000|2021-10-06 08:30:00|88012.9|87962.9|88016.9|87966.9|88017.5|87967.5|88012.9|87962.9|49
1633509010000|2021-10-06 08:30:10|88017|87967|88014.1|87964.1|88019.5|87969.5|88014.1|87964.1|49
1633509020000|2021-10-06 08:30:20|88013.8|87963.8|88015.5|87965.5|88015.6|87965.6|88012.8|87962.8|49
1633509030000|2021-10-06 08:30:30|88015.9|87965.9|88014.1|87964.1|88017.3|87967.3|88014.1|87964.1|37
1633509040000|2021-10-06 08:30:40|88014|87964|88014.1|87964.1|88015.1|87965.1|88011.6|87961.6|41
1633509050000|2021-10-06 08:30:50|88014|87964|88014.2|87964.2|88014.7|87964.7|88013.4|87963.4|41
1633509060000|2021-10-06 08:31:00|88014.4|87964.4|88012.6|87962.6|88015.2|87965.2|88011|87961|41
1633509070000|2021-10-06 08:31:10|88012.1|87962.1|88014.8|87964.8|88017|87967|88011.3|87961.3|50
1633509080000|2021-10-06 08:31:20|88014.9|87964.9|88015.3|87965.3|88016.2|87966.2|88014.7|87964.7|39
1633509090000|2021-10-06 08:31:30|88015.5|87965.5|88013.4|87963.4|88016.5|87966.5|88013.4|87963.4|26
1633509100000|2021-10-06 08:31:40|88013|87963|88001.9|87951.9|88013.2|87963.2|88001.1|87951.1|52
1633509110000|2021-10-06 08:31:50|88000.5|87950.5|88002.2|87952.2|88003|87953|88000.5|87950.5|45
1633509120000|2021-10-06 08:32:00|88002.8|87952.8|87999.4|87949.4|88003.4|87953.4|87997.7|87947.7|54
1633509130000|2021-10-06 08:32:10|87999.3|87949.3|87998.7|87948.7|88003.9|87953.9|87998.2|87948.2|48
1633509140000|2021-10-06 08:32:20|87998.8|87948.8|88003.7|87953.7|88005.5|87955.5|87998.8|87948.8|53
1633509150000|2021-10-06 08:32:30|88003.8|87953.8|88005.8|87955.8|88005.9|87955.9|88003.5|87953.5|29
1633509160000|2021-10-06 08:32:40|88005.6|87955.6|88004.4|87954.4|88005.6|87955.6|88003.2|87953.2|33
1633509170000|2021-10-06 08:32:50|88004.2|87954.2|87999.9|87949.9|88004.2|87963.9|87987.5|87947.3|52
1633509180000|2021-10-06 08:33:00|87999|87949|87997.6|87947.6|87999.9|87949.9|87996.8|87946.8|41
1633509190000|2021-10-06 08:33:10|87997.4|87947.4|87998.5|87948.5|88004|87954|87996.3|87946.3|50
1633509200000|2021-10-06 08:33:20|87998.8|87948.8|87998.7|87948.7|87999.8|87949.8|87997.5|87947.5|40
1633509210000|2021-10-06 08:33:30|87998.6|87948.6|88002.2|87952.2|88004|87954|87997.5|87947.5|50
1633509220000|2021-10-06 08:33:40|88002.3|87952.3|87996.7|87946.7|88003.4|87953.4|87996|87946|43
1633509230000|2021-10-06 08:33:50|87996.3|87946.3|87990.8|87940.8|87996.6|87946.6|87990.8|87940.8|54
1633509240000|2021-10-06 08:34:00|87991.8|87941.8|87997.1|87947.1|87997.5|87947.5|87990.1|87940.1|62
1633509250000|2021-10-06 08:34:10|87997.2|87947.2|87991.8|87941.8|87997.9|87954.4|87978|87939.5|54
1633509260000|2021-10-06 08:34:20|87991.9|87941.9|87992.1|87942.1|87993.2|87943.2|87990.5|87940.5|36
1633509270000|2021-10-06 08:34:30|87992.2|87942.2|87990.6|87940.6|87992.2|87942.2|87990|87940|37
1633509280000|2021-10-06 08:34:40|87991.1|87941.1|87988.6|87938.6|87991.7|87941.7|87988.5|87938.5|47
1633509290000|2021-10-06 08:34:50|87990.7|87940.7|87993.8|87943.8|87994.1|87944.1|87990.5|87940.5|49
1633509300000|2021-10-06 08:35:00|87993.4|87943.4|87989.6|87939.6|87994.6|87944.6|87988.7|87938.7|43
1633509310000|2021-10-06 08:35:10|87990.3|87940.3|87990.3|87940.3|87995.8|87945.8|87989.1|87939.1|49
1633509320000|2021-10-06 08:35:20|87991.7|87941.7|87979.6|87929.6|87993.1|87943.1|87979.6|87929.6|58
1633509330000|2021-10-06 08:35:30|87981.4|87931.4|87979.8|87929.8|87981.4|87931.4|87975.5|87925.5|54
1633509340000|2021-10-06 08:35:40|87980|87930|87988.9|87938.9|87992.1|87942.1|87979.6|87929.6|40
1633509350000|2021-10-06 08:35:50|87988.6|87938.6|88000.6|87950.6|88003.9|87953.9|87988.6|87938.6|65
1633509360000|2021-10-06 08:36:00|88000.5|87950.5|88003.4|87953.4|88006|87956|88000.5|87950.5|58
1633509370000|2021-10-06 08:36:10|88002.3|87952.3|88008.4|87958.4|88010.2|87960.2|88002.3|87952.3|60
1633509380000|2021-10-06 08:36:20|88008.5|87958.5|88008.3|87958.3|88013.5|87963.5|88006.6|87956.6|53
1633509390000|2021-10-06 08:36:30|88009.9|87959.9|88005|87955|88009.9|87959.9|88000.7|87950.7|66
1633509400000|2021-10-06 08:36:40|88005.1|87955.1|88008.5|87958.5|88009.9|87959.9|88003.6|87953.6|49
1633509410000|2021-10-06 08:36:50|88008.6|87958.6|88012|87962|88014.4|87964.4|88006.3|87956.3|55
1633509420000|2021-10-06 08:37:00|88012.2|87962.2|88004.1|87979.1|88021.9|87979.2|88004|87962.2|45
1633509430000|2021-10-06 08:37:10|88003.8|87978.8|88020.4|87970.4|88021.8|87979|88003.6|87966.6|51
1633509440000|2021-10-06 08:37:20|88020.5|87970.5|88022.8|87972.8|88024.6|87974.6|88020.3|87970.3|40
1633509450000|2021-10-06 08:37:30|88022.6|87972.6|88020|87970|88026.8|87976.8|88017.8|87967.8|56
1633509460000|2021-10-06 08:37:40|88020.1|87970.1|88022.2|87972.2|88025.4|87975.4|88019.9|87969.9|44
1633509470000|2021-10-06 08:37:50|88022.3|87972.3|88023|87973|88023.7|87973.7|88021.3|87971.3|32
1633509480000|2021-10-06 08:38:00|88023.2|87973.2|88025.8|87975.8|88026.8|87976.8|88023.2|87973.2|42
1633509490000|2021-10-06 08:38:10|88025.7|87975.7|88027.1|87977.1|88027.2|87977.2|88025.3|87975.3|45
1633509500000|2021-10-06 08:38:20|88026.8|87976.8|88026.4|87976.4|88027.2|87977.2|88026.1|87976.1|26
1633509510000|2021-10-06 08:38:30|88025.5|87975.5|88028.5|87978.5|88028.9|87978.9|88025.5|87975.5|29
1633509520000|2021-10-06 08:38:40|88029|87979|88033.6|87983.6|88034.1|87984.1|88028.4|87978.4|42
1633509530000|2021-10-06 08:38:50|88033.8|87983.8|88028.1|87978.1|88033.9|87983.9|88026.2|87976.2|42
1633509540000|2021-10-06 08:39:00|88027.9|87977.9|88031.8|87981.8|88032.4|87982.4|88027.5|87977.5|38
1633509550000|2021-10-06 08:39:10|88032.2|87982.2|88031.2|87981.2|88033.2|87983.2|88029.9|87979.9|48
1633509560000|2021-10-06 08:39:20|88031.3|87981.3|88031.9|87981.9|88033|87983|88030.3|87980.3|30
1633509570000|2021-10-06 08:39:30|88032.2|87982.2|88038.4|87988.4|88039.7|87989.7|88032.2|87982.2|40
1633509580000|2021-10-06 08:39:40|88038.7|87988.7|88036|87986|88039.6|87989.6|88035.7|87985.7|28
1633509590000|2021-10-06 08:39:50|88035.7|87985.7|88032|87982|88037.5|87987.5|88031|87981|41
1633509600000|2021-10-06 08:40:00|88031.7|87981.7|88032.1|87982.1|88033.5|87983.5|88029.5|87979.5|51
1633509610000|2021-10-06 08:40:10|88032.5|87982.5|88032.5|87982.5|88035.3|87985.3|88032.4|87982.4|41
1633509620000|2021-10-06 08:40:20|88032.6|87982.6|88029.1|87979.1|88033.2|87983.2|88027.9|87977.9|45
1633509630000|2021-10-06 08:40:30|88028.6|87978.6|88029.4|87979.4|88030|87980|88027.7|87977.7|39
1633509640000|2021-10-06 08:40:40|88029.5|87979.5|88032.6|87982.6|88033.8|87983.8|88029|87979|46
1633509650000|2021-10-06 08:40:50|88032.8|87982.8|88031.2|87981.2|88033.2|87983.2|88029.9|87979.9|44
1633509660000|2021-10-06 08:41:00|88031.9|87981.9|88035|87985|88035.9|87985.9|88030.8|87980.8|48
1633509670000|2021-10-06 08:41:10|88034.8|87984.8|88032.3|87982.3|88035.2|87985.2|88031.1|87981.1|48
1633509680000|2021-10-06 08:41:20|88032.2|87982.2|88028.7|87978.7|88033.1|87983.1|88028.3|87978.3|41
1633509690000|2021-10-06 08:41:30|88016.1|87991.1|88031.8|87981.8|88032.7|87991.1|88016.1|87977.5|40
1633509700000|2021-10-06 08:41:40|88031.3|87981.3|88032.3|87982.3|88032.9|87982.9|88030.8|87980.8|32
1633509710000|2021-10-06 08:41:50|88032.4|87982.4|88032.7|87982.7|88033.6|87983.6|88031.3|87981.3|33
1633509720000|2021-10-06 08:42:00|88032.4|87982.4|88019.9|87994.9|88032.5|87996|88019.9|87981.8|31
1633509730000|2021-10-06 08:42:10|88020.1|87995.1|88020.4|87995.4|88021.6|87996.6|88019.7|87994.7|35
1633509740000|2021-10-06 08:42:20|88020.6|87995.6|88031.2|87981.2|88032.3|87995.6|88017.3|87978.9|49
1633509750000|2021-10-06 08:42:30|88031.7|87981.7|88033.1|87983.1|88033.5|87983.5|88030|87980|36
1633509760000|2021-10-06 08:42:40|88033.2|87983.2|88031.4|87981.4|88033.5|87983.5|88031.4|87981.4|34
1633509770000|2021-10-06 08:42:50|88031.6|87981.6|88031.5|87981.5|88032.8|87982.8|88031.3|87981.3|35
1633509780000|2021-10-06 08:43:00|88031.6|87981.6|88029.3|87979.3|88031.6|87981.6|88026.9|87976.9|53
1633509790000|2021-10-06 08:43:10|88028.8|87978.8|88031.3|87981.3|88031.7|87981.7|88028.1|87978.1|40
1633509800000|2021-10-06 08:43:20|88031.4|87981.4|88029.5|87979.5|88032|87982|88029.5|87979.5|35
1633509810000|2021-10-06 08:43:30|88029.6|87979.6|88024.3|87974.3|88029.6|87979.6|88023.7|87973.7|48
1633509820000|2021-10-06 08:43:40|88024.4|87974.4|88024.9|87974.9|88025.6|87975.6|88024.3|87974.3|30
1633509830000|2021-10-06 08:43:50|88024.8|87974.8|88025.2|87975.2|88025.9|87975.9|88024.8|87974.8|31
1633509840000|2021-10-06 08:44:00|88025|87975|88030.3|87980.3|88031.1|87981.1|88024.9|87974.9|41
1633509850000|2021-10-06 08:44:10|88030.2|87980.2|88030.9|87980.9|88031.6|87981.6|88029.4|87979.4|40
1633509860000|2021-10-06 08:44:20|88030.4|87980.4|88030.9|87980.9|88031.5|87981.5|88030.2|87980.2|31
1633509870000|2021-10-06 08:44:30|88030.6|87980.6|88029.8|87979.8|88031.2|87981.2|88029.3|87979.3|35
1633509880000|2021-10-06 08:44:40|88028.5|87978.5|88030|87980|88031|87981|88027.8|87977.8|28
1633509890000|2021-10-06 08:44:50|88030.2|87980.2|88036|87986|88036.8|87986.8|88029.5|87979.5|28
1633509900000|2021-10-06 08:45:00|88036.1|87986.1|88035.5|87985.5|88039.1|87989.1|88034.3|87984.3|52
1633509910000|2021-10-06 08:45:10|88035.2|87985.2|88034.8|87984.8|88035.9|87985.9|88033.9|87983.9|44
1633509920000|2021-10-06 08:45:20|88034.5|87984.5|88024.2|87999.2|88038|88001.7|88021.6|87983.9|54
1633509930000|2021-10-06 08:45:30|88024.4|87999.4|88042.7|87992.7|88045.1|88002|88024.3|87985.7|54
1633509940000|2021-10-06 08:45:40|88043|87993|88043.6|87993.6|88051.6|88001.6|88042.9|87992.9|62
1633509950000|2021-10-06 08:45:50|88043.9|87993.9|88042.3|87992.3|88045|87995|88041.1|87991.1|36
1633509960000|2021-10-06 08:46:00|88041.9|87991.9|88037.8|87987.8|88042.5|87992.5|88037.4|87987.4|42
1633509970000|2021-10-06 08:46:10|88038.1|87988.1|88013.9|87963.9|88038.1|87988.1|88012.8|87962.8|60
1633509980000|2021-10-06 08:46:20|88014.1|87964.1|88013.7|87963.7|88018.8|87968.8|88013|87963|51
1633509990000|2021-10-06 08:46:30|88014.1|87964.1|88016.3|87966.3|88016.3|87966.3|88012.3|87962.3|49
1633510000000|2021-10-06 08:46:40|88015.3|87965.3|88020|87970|88022|87983.1|88008.1|87965.3|48
1633510010000|2021-10-06 08:46:50|88019.9|87969.9|88020.8|87970.8|88021.4|87971.4|88019.9|87969.9|29
1633510020000|2021-10-06 08:47:00|88020.6|87970.6|88020.3|87970.3|88021.6|87971.6|88019.9|87969.9|30
1633510030000|2021-10-06 08:47:10|88020.4|87970.4|88020.7|87970.7|88024.9|87984.9|88009.6|87969.8|41
1633510040000|2021-10-06 08:47:20|88020.9|87970.9|88020.9|87970.9|88021.6|87971.6|88019.4|87969.4|44
1633510050000|2021-10-06 08:47:30|88020.8|87970.8|88022.7|87972.7|88023|87973|88020.4|87970.4|38
1633510060000|2021-10-06 08:47:40|88022.8|87972.8|88024.3|87974.3|88025.7|87975.7|88022.5|87972.5|40
1633510070000|2021-10-06 08:47:50|88024.5|87974.5|88018|87968|88024.8|87974.8|88017.6|87967.6|35
1633510080000|2021-10-06 08:48:00|88017.8|87967.8|88017.6|87967.6|88019.5|87969.5|88016.4|87966.4|49
1633510090000|2021-10-06 08:48:10|88017.9|87967.9|88018.2|87968.2|88018.7|87968.7|88016.1|87966.1|39
1633510100000|2021-10-06 08:48:20|88017.7|87967.7|88023.6|87973.6|88024.5|87974.5|88017.5|87967.5|59
1633510110000|2021-10-06 08:48:30|88023.4|87973.4|88031.7|87981.7|88032.3|87982.3|88023.4|87973.4|53
1633510120000|2021-10-06 08:48:40|88031.6|87981.6|88040.5|87990.5|88042.5|87992.5|88031.4|87981.4|63
1633510130000|2021-10-06 08:48:50|88040.4|87990.4|88046.9|87996.9|88047.5|87997.5|88037|87987|54
1633510140000|2021-10-06 08:49:00|88048.6|87998.6|88042.9|87992.9|88048.6|87998.6|88041.4|87991.4|54
1633510150000|2021-10-06 08:49:10|88043|87993|88051.6|88001.6|88056.3|88006.3|88042.5|87992.5|63
1633510160000|2021-10-06 08:49:20|88052.1|88002.1|88060.3|88010.3|88064.6|88014.6|88050.8|88000.8|58
1633510170000|2021-10-06 08:49:30|88058.3|88008.3|88054.2|88004.2|88061.2|88011.2|88053.3|88003.3|44
1633510180000|2021-10-06 08:49:40|88054.4|88004.4|88064.3|88014.3|88065.2|88015.2|88046.8|87996.8|47
1633510190000|2021-10-06 08:49:50|88065.9|88015.9|88066.1|88016.1|88066.4|88016.4|88064|88014|47
1633510200000|2021-10-06 08:50:00|88066.3|88016.3|88068.4|88018.4|88068.7|88018.7|88066.2|88016.2|35
1633510210000|2021-10-06 08:50:10|88068.6|88018.6|88071.7|88021.7|88071.7|88021.7|88067.1|88017.1|36
1633510220000|2021-10-06 08:50:20|88071.8|88021.8|88062.5|88012.5|88072.8|88022.8|88061.1|88011.1|52
1633510230000|2021-10-06 08:50:30|88062.2|88012.2|88034.1|87984.1|88064|88014|88033|87983|48
1633510240000|2021-10-06 08:50:40|88034.3|87984.3|88033.2|87983.2|88036.1|87986.1|88032.6|87982.6|52
1633510250000|2021-10-06 08:50:50|88033.1|87983.1|88051|88001|88051.5|88001.5|88031.4|87981.4|54
1633510260000|2021-10-06 08:51:00|88050.4|88000.4|88048.5|87998.5|88051|88001|88047.1|87997.1|45
1633510270000|2021-10-06 08:51:10|88048.1|87998.1|88061|88011|88063.3|88013.3|88043.2|87993.2|39
1633510280000|2021-10-06 08:51:20|88059.8|88009.8|88058.6|88008.6|88061.3|88011.3|88056.4|88006.4|60
1633510290000|2021-10-06 08:51:30|88058.3|88008.3|88058.3|88008.3|88059.4|88009.4|88057.8|88007.8|35
1633510300000|2021-10-06 08:51:40|88058.5|88008.5|88056|88006|88058.8|88008.8|88055.9|88005.9|28
1633510310000|2021-10-06 08:51:50|88056.1|88006.1|88059.5|88009.5|88059.7|88009.7|88053.6|88003.6|46
1633510320000|2021-10-06 08:52:00|88059.4|88009.4|88059.2|88009.2|88060.5|88010.5|88058.1|88008.1|40
1633510330000|2021-10-06 08:52:10|88059.6|88009.6|88057.6|88007.6|88060|88010|88057.3|88007.3|32
1633510340000|2021-10-06 08:52:20|88057.4|88007.4|88043.8|88018.8|88059.2|88020.4|88042.2|88007.4|24
1633510350000|2021-10-06 08:52:30|88042.4|88017.4|88053.3|88003.3|88054.7|88019.1|88042.4|88001.6|59
1633510360000|2021-10-06 08:52:40|88053.1|88003.1|88052|88002|88053.4|88003.4|88052|88002|32
1633510370000|2021-10-06 08:52:50|88050.8|88000.8|88049.8|87999.8|88050.8|88000.8|88045|87995|44
1633510380000|2021-10-06 08:53:00|88049.7|87999.7|88051|88001|88053.2|88003.2|88047.7|87997.7|42
1633510390000|2021-10-06 08:53:10|88050.8|88000.8|88040.7|87990.7|88051.8|88010.7|88030.6|87989.8|62
1633510400000|2021-10-06 08:53:20|88041.2|87991.2|88044.2|87994.2|88044.2|87994.2|88039.3|87989.3|38
1633510410000|2021-10-06 08:53:30|88041.1|87991.1|88049.5|87999.5|88051.6|88001.6|88041.1|87991.1|60
1633510420000|2021-10-06 08:53:40|88049.8|87999.8|88050.3|88000.3|88051.4|88001.4|88046.3|87996.3|42
1633510430000|2021-10-06 08:53:50|88050.6|88000.6|88072.2|88022.2|88072.9|88029|88050.4|88000.4|57
1633510440000|2021-10-06 08:54:00|88071.8|88021.8|88076.9|88026.9|88078|88028|88069.6|88019.6|59
1633510450000|2021-10-06 08:54:10|88076.3|88026.3|88079.9|88029.9|88084.1|88034.1|88076.3|88026.3|61
1633510460000|2021-10-06 08:54:20|88080.4|88030.4|88081.4|88031.4|88081.7|88031.7|88079.2|88029.2|35
1633510470000|2021-10-06 08:54:30|88081.5|88031.5|88081.6|88031.6|88081.7|88031.7|88079.7|88029.7|28
1633510480000|2021-10-06 08:54:40|88081.5|88031.5|88083.2|88033.2|88083.9|88033.9|88081.5|88031.5|37
1633510490000|2021-10-06 08:54:50|88083.7|88033.7|88084.7|88034.7|88085|88035|88082.8|88032.8|30
1633510500000|2021-10-06 08:55:00|88084.9|88034.9|88084|88034|88085.7|88035.7|88082.3|88032.3|43
1633510510000|2021-10-06 08:55:10|88084.5|88034.5|88084.9|88034.9|88085|88045.2|88070.2|88031.4|45
1633510520000|2021-10-06 08:55:20|88085|88035|88084.7|88034.7|88086|88036|88084.4|88034.4|32
1633510530000|2021-10-06 08:55:30|88084.5|88034.5|88084|88034|88086.8|88049.1|88073.2|88033.6|38
1633510540000|2021-10-06 08:55:40|88086.4|88036.4|88086.9|88036.9|88087.7|88037.7|88086.2|88036.2|36
1633510550000|2021-10-06 08:55:50|88086.8|88036.8|88085.6|88035.6|88087.8|88037.8|88085.5|88035.5|27
1633510560000|2021-10-06 08:56:00|88087.2|88037.2|88088.2|88038.2|88088.4|88049.7|88073.7|88036.7|38
1633510570000|2021-10-06 08:56:10|88087.8|88037.8|88093.6|88043.6|88093.6|88043.6|88087.8|88037.8|41
1633510580000|2021-10-06 08:56:20|88093.5|88043.5|88099.8|88049.8|88102.2|88052.2|88093.5|88043.5|49
1633510590000|2021-10-06 08:56:30|88100.9|88050.9|88103.6|88053.6|88106.9|88056.9|88100.1|88050.1|47
1633510600000|2021-10-06 08:56:40|88103.5|88053.5|88110.2|88060.2|88110.2|88060.2|88103.3|88053.3|44
1633510610000|2021-10-06 08:56:50|88110.3|88060.3|88102.3|88052.3|88111.1|88061.1|88101.1|88051.1|49
1633510620000|2021-10-06 08:57:00|88102.5|88052.5|88106.7|88056.7|88107.1|88057.1|88102.2|88052.2|52
1633510630000|2021-10-06 08:57:10|88106.9|88056.9|88103.6|88053.6|88107.1|88057.1|88101.8|88051.8|47
1633510640000|2021-10-06 08:57:20|88104.3|88054.3|88108.2|88058.2|88108.7|88058.7|88103.2|88053.2|50
1633510650000|2021-10-06 08:57:30|88108.3|88058.3|88110|88060|88112.2|88062.2|88108.3|88058.3|41
1633510660000|2021-10-06 08:57:40|88110.1|88060.1|88111.5|88061.5|88112.2|88062.2|88108.3|88058.3|39
1633510670000|2021-10-06 08:57:50|88111.8|88061.8|88107|88057|88111.8|88061.8|88106.5|88056.5|41
1633510680000|2021-10-06 08:58:00|88107.4|88057.4|88109.6|88059.6|88110.2|88060.2|88107.3|88057.3|37
1633510690000|2021-10-06 08:58:10|88109.7|88059.7|88100.2|88050.2|88109.7|88059.7|88099.4|88049.4|39
1633510700000|2021-10-06 08:58:20|88100.3|88050.3|88099.7|88049.7|88101|88051|88099|88049|36
1633510710000|2021-10-06 08:58:30|88099.9|88049.9|88091.7|88041.7|88099.9|88049.9|88090.9|88040.9|42
1633510720000|2021-10-06 08:58:40|88092.1|88042.1|88092.4|88042.4|88093.2|88043.2|88091.7|88041.7|40
1633510730000|2021-10-06 08:58:50|88092.3|88042.3|88093.5|88043.5|88096.7|88046.7|88092.2|88042.2|47
1633510740000|2021-10-06 08:59:00|88093.4|88043.4|88093|88043|88094.3|88044.3|88091.8|88041.8|46
1633510750000|2021-10-06 08:59:10|88092.7|88042.7|88098.7|88048.7|88099|88049|88092.2|88042.2|51
1633510760000|2021-10-06 08:59:20|88099.2|88049.2|88102.6|88052.6|88103.2|88053.2|88099.1|88049.1|44
1633510770000|2021-10-06 08:59:30|88102.5|88052.5|88106.8|88056.8|88108.1|88058.1|88102.2|88052.2|52
1633510780000|2021-10-06 08:59:40|88107.1|88057.1|88118.1|88068.1|88119|88069|88107.1|88057.1|52
1633510790000|2021-10-06 08:59:50|88117.9|88067.9|88118.4|88068.4|88118.9|88068.9|88117.1|88067.1|35
1633510800000|2021-10-06 09:00:00|88118.3|88068.3|88122.3|88072.3|88122.3|88072.3|88117.3|88067.3|49
1633510810000|2021-10-06 09:00:10|88122.7|88072.7|88118|88068|88127|88077|88117.5|88067.5|64
1633510820000|2021-10-06 09:00:20|88118.1|88068.1|88110.4|88060.4|88118.4|88068.4|88109.1|88059.1|65
1633510830000|2021-10-06 09:00:30|88110.5|88060.5|88109.5|88059.5|88112.4|88062.4|88109.5|88059.5|45
1633510840000|2021-10-06 09:00:40|88109.3|88059.3|88103.9|88053.9|88109.5|88059.5|88102.9|88052.9|44
1633510850000|2021-10-06 09:00:50|88103.8|88053.8|88106.2|88056.2|88106.6|88056.6|88103.4|88053.4|36
1633510860000|2021-10-06 09:01:00|88105.8|88055.8|88107.7|88057.7|88108|88058|88105.8|88055.8|28
1633510870000|2021-10-06 09:01:10|88107.6|88057.6|88116.9|88066.9|88116.9|88066.9|88107.6|88057.6|49
1633510880000|2021-10-06 09:01:20|88117.1|88067.1|88113.6|88063.6|88118.9|88068.9|88112.7|88062.7|53
1633510890000|2021-10-06 09:01:30|88113.3|88063.3|88114.7|88064.7|88116|88066|88112.8|88062.8|31
1633510900000|2021-10-06 09:01:40|88114|88064|88112.9|88062.9|88115.4|88065.4|88112.5|88062.5|40
1633510910000|2021-10-06 09:01:50|88112.6|88062.6|88123.5|88073.5|88127.3|88077.3|88112.4|88062.4|66
1633510920000|2021-10-06 09:02:00|88123.2|88073.2|88128.6|88078.6|88130.6|88080.6|88117.2|88067.2|71
1633510930000|2021-10-06 09:02:10|88129.4|88079.4|88132.5|88082.5|88135.2|88085.2|88127.9|88077.9|59
1633510940000|2021-10-06 09:02:20|88132.7|88082.7|88133.5|88083.5|88134.7|88084.7|88129.9|88079.9|47
1633510950000|2021-10-06 09:02:30|88133.4|88083.4|88128|88078|88134.2|88084.2|88123.7|88073.7|55
1633510960000|2021-10-06 09:02:40|88127.9|88077.9|88130|88080|88132.4|88082.4|88127.3|88077.3|55
1633510970000|2021-10-06 09:02:50|88129.8|88079.8|88137.7|88087.7|88137.9|88087.9|88129.3|88079.3|51
1633510980000|2021-10-06 09:03:00|88139.8|88089.8|88142.5|88092.5|88143.6|88093.6|88139.8|88089.8|49
1633510990000|2021-10-06 09:03:10|88142.2|88092.2|88135|88085|88143|88093|88132|88082|54
1633511000000|2021-10-06 09:03:20|88135.1|88085.1|88127|88077|88135.8|88085.8|88126.2|88076.2|43
1633511010000|2021-10-06 09:03:30|88127.1|88077.1|88124.8|88074.8|88127.4|88077.4|88124.1|88074.1|48
1633511020000|2021-10-06 09:03:40|88123.5|88073.5|88126.3|88076.3|88127.8|88077.8|88123.5|88073.5|39
1633511030000|2021-10-06 09:03:50|88126.2|88076.2|88125.3|88075.3|88126.2|88076.2|88124.5|88074.5|34
1633511040000|2021-10-06 09:04:00|88125.4|88075.4|88123|88073|88125.6|88087.5|88110.2|88071.8|46
1633511050000|2021-10-06 09:04:10|88122.4|88072.4|88124.2|88074.2|88124.6|88074.6|88122.2|88072.2|40
1633511060000|2021-10-06 09:04:20|88124.1|88074.1|88127.1|88077.1|88127.9|88077.9|88124.1|88074.1|38
1633511070000|2021-10-06 09:04:30|88127.2|88077.2|88135.3|88085.3|88136.2|88086.2|88126.4|88076.4|54
1633511080000|2021-10-06 09:04:40|88135.1|88085.1|88131.2|88081.2|88135.2|88085.2|88131.1|88081.1|39
1633511090000|2021-10-06 09:04:50|88131.3|88081.3|88130.3|88080.3|88131.8|88081.8|88129.4|88079.4|34
1633511100000|2021-10-06 09:05:00|88130.2|88080.2|88134.3|88084.3|88137.3|88087.3|88129.7|88079.7|45
1633511110000|2021-10-06 09:05:10|88134|88084|88133|88083|88135.9|88085.9|88132.7|88082.7|47
1633511120000|2021-10-06 09:05:20|88133.1|88083.1|88132.6|88082.6|88138.2|88088.2|88131.7|88081.7|52
1633511130000|2021-10-06 09:05:30|88132.4|88082.4|88139|88089|88139|88089|88132.4|88082.4|45
1633511140000|2021-10-06 09:05:40|88138.5|88088.5|88142.1|88092.1|88143.1|88093.1|88137.5|88087.5|45
1633511150000|2021-10-06 09:05:50|88142.7|88092.7|88142.1|88092.1|88143.3|88093.3|88141.8|88091.8|29
1633511160000|2021-10-06 09:06:00|88142|88092|88138.9|88088.9|88143.9|88093.9|88138.8|88088.8|47
1633511170000|2021-10-06 09:06:10|88139.2|88089.2|88146.2|88096.2|88147|88097|88139.2|88089.2|54
1633511180000|2021-10-06 09:06:20|88146.1|88096.1|88146.5|88096.5|88147.5|88097.5|88145.7|88095.7|34
1633511190000|2021-10-06 09:06:30|88146.4|88096.4|88142.4|88092.4|88146.4|88105.2|88129|88092.1|54
1633511200000|2021-10-06 09:06:40|88142.5|88092.5|88136.2|88086.2|88142.5|88092.5|88134.2|88084.2|57
1633511210000|2021-10-06 09:06:50|88135.2|88085.2|88135|88085|88135.2|88085.2|88132|88082|40
1633511220000|2021-10-06 09:07:00|88135.3|88085.3|88131|88081|88135.3|88085.3|88130.6|88080.6|34
1633511230000|2021-10-06 09:07:10|88130.8|88080.8|88131.6|88081.6|88131.8|88081.8|88126.1|88076.1|49
1633511240000|2021-10-06 09:07:20|88132.3|88082.3|88139|88089|88140.1|88090.1|88132.3|88082.3|50
1633511250000|2021-10-06 09:07:30|88139.9|88089.9|88137.2|88087.2|88140.6|88090.6|88137|88087|41
1633511260000|2021-10-06 09:07:40|88137.3|88087.3|88133.6|88083.6|88138.5|88088.5|88133.3|88083.3|45
1633511270000|2021-10-06 09:07:50|88133.7|88083.7|88128.2|88078.2|88133.7|88083.7|88128|88078|52
1633511280000|2021-10-06 09:08:00|88128.1|88078.1|88127.5|88077.5|88129.6|88079.6|88126.6|88076.6|36
1633511290000|2021-10-06 09:08:10|88127.3|88077.3|88129.7|88079.7|88130.9|88080.9|88127.1|88077.1|36
1633511300000|2021-10-06 09:08:20|88129.6|88079.6|88126.7|88076.7|88130.9|88080.9|88126.7|88076.7|50
1633511310000|2021-10-06 09:08:30|88126.8|88076.8|88126.8|88076.8|88127.3|88077.3|88126.6|88076.6|26
1633511320000|2021-10-06 09:08:40|88126.7|88076.7|88125.8|88075.8|88127.2|88077.2|88125.1|88075.1|39
1633511330000|2021-10-06 09:08:50|88126|88076|88125.3|88075.3|88126|88076|88124.6|88074.6|26
1633511340000|2021-10-06 09:09:00|88125.2|88075.2|88128|88078|88129.4|88091.6|88116.6|88075.1|44
1633511350000|2021-10-06 09:09:10|88128.2|88078.2|88136.5|88086.5|88137.6|88087.6|88128.2|88078.2|50
1633511360000|2021-10-06 09:09:20|88136.6|88086.6|88143.6|88093.6|88144.9|88094.9|88136.1|88086.1|47
1633511370000|2021-10-06 09:09:30|88143.3|88093.3|88144.9|88094.9|88145.6|88095.6|88136.3|88086.3|56
1633511380000|2021-10-06 09:09:40|88145.4|88095.4|88148.7|88098.7|88150.3|88100.3|88145.4|88095.4|50
1633511390000|2021-10-06 09:09:50|88148.6|88098.6|88152.6|88102.6|88152.6|88102.6|88148.3|88098.3|37
1633511400000|2021-10-06 09:10:00|88154|88104|88177|88127|88180|88130|88153.9|88103.9|67
1633511410000|2021-10-06 09:10:10|88177.2|88127.2|88178|88128|88183.8|88133.8|88170.7|88120.7|65
1633511420000|2021-10-06 09:10:20|88177.7|88127.7|88177.4|88127.4|88177.7|88127.7|88165.9|88115.9|69
1633511430000|2021-10-06 09:10:30|88177|88127|88180.4|88130.4|88182.6|88132.6|88176.8|88126.8|70
1633511440000|2021-10-06 09:10:40|88180|88130|88182.5|88132.5|88183|88133|88175.6|88125.6|63
1633511450000|2021-10-06 09:10:50|88184.6|88134.6|88179.9|88129.9|88185.9|88135.9|88179.7|88129.7|55
1633511460000|2021-10-06 09:11:00|88180.7|88130.7|88175.6|88125.6|88181.1|88131.1|88172.7|88122.7|60
1633511470000|2021-10-06 09:11:10|88175.3|88125.3|88174.8|88124.8|88175.3|88125.3|88171|88121|53
1633511480000|2021-10-06 09:11:20|88175|88125|88171.4|88121.4|88175|88129.1|88154.1|88114.4|54
1633511490000|2021-10-06 09:11:30|88170.9|88120.9|88170.7|88120.7|88172.2|88122.2|88169.8|88119.8|61
1633511500000|2021-10-06 09:11:40|88170.6|88120.6|88170.3|88120.3|88172.1|88122.1|88168.7|88118.7|57
1633511510000|2021-10-06 09:11:50|88170.5|88120.5|88168.6|88118.6|88175.2|88125.2|88166|88116|55
1633511520000|2021-10-06 09:12:00|88168.5|88118.5|88170.7|88120.7|88170.7|88120.7|88168|88118|53
1633511530000|2021-10-06 09:12:10|88170.4|88120.4|88182.1|88132.1|88182.9|88132.9|88169.9|88119.9|59
1633511540000|2021-10-06 09:12:20|88182.2|88132.2|88189.6|88139.6|88191.5|88141.5|88181.7|88131.7|53
1633511550000|2021-10-06 09:12:30|88190|88140|88191.4|88141.4|88198.4|88148.4|88189.3|88139.3|63
1633511560000|2021-10-06 09:12:40|88191.1|88141.1|88194.8|88144.8|88196|88146|88191.1|88141.1|52
1633511570000|2021-10-06 09:12:50|88194.6|88144.6|88202.8|88152.8|88202.8|88152.8|88194.2|88144.2|61
1633511580000|2021-10-06 09:13:00|88202.9|88152.9|88198.9|88148.9|88203.2|88153.2|88198.2|88148.2|53
1633511590000|2021-10-06 09:13:10|88199|88149|88191.7|88141.7|88199.9|88149.9|88190.3|88140.3|63
1633511600000|2021-10-06 09:13:20|88193.3|88143.3|88195.8|88145.8|88196.8|88146.8|88193.3|88143.3|45
1633511610000|2021-10-06 09:13:30|88195.9|88145.9|88201.6|88151.6|88203.6|88153.6|88195.7|88145.7|47
1633511620000|2021-10-06 09:13:40|88201.4|88151.4|88197.8|88147.8|88203.3|88153.3|88197.1|88147.1|53
1633511630000|2021-10-06 09:13:50|88198.2|88148.2|88200.4|88150.4|88202.7|88152.7|88197.6|88147.6|40
1633511640000|2021-10-06 09:14:00|88202.8|88152.8|88200.3|88150.3|88203.1|88153.1|88200.3|88150.3|37
1633511650000|2021-10-06 09:14:10|88200.1|88150.1|88199.6|88149.6|88201.1|88151.1|88199.6|88149.6|39
1633511660000|2021-10-06 09:14:20|88199.7|88149.7|88201.7|88151.7|88201.8|88160|88185|88148.4|37
1633511670000|2021-10-06 09:14:30|88202|88152|88194.1|88144.1|88202|88152|88194.1|88144.1|66
1633511680000|2021-10-06 09:14:40|88194|88144|88189.7|88139.7|88195.7|88145.7|88188.9|88138.9|63
1633511690000|2021-10-06 09:14:50|88188.6|88138.6|88187.2|88137.2|88192|88142|88187|88137|43
1633511700000|2021-10-06 09:15:00|88189.1|88139.1|88187.3|88137.3|88189.1|88139.1|88185.6|88135.6|49
1633511710000|2021-10-06 09:15:10|88187.1|88137.1|88185.6|88135.6|88187.7|88137.7|88183.8|88133.8|48
1633511720000|2021-10-06 09:15:20|88185.3|88135.3|88182.4|88132.4|88185.6|88135.6|88182.1|88132.1|44
1633511730000|2021-10-06 09:15:30|88182.5|88132.5|88187.5|88137.5|88187.5|88137.5|88182.3|88132.3|26
1633511740000|2021-10-06 09:15:40|88189.1|88139.1|88183.5|88133.5|88189.1|88139.1|88182.8|88132.8|39
1633511750000|2021-10-06 09:15:50|88183.4|88133.4|88187|88137|88188|88138|88183.2|88133.2|36
1633511760000|2021-10-06 09:16:00|88187.3|88137.3|88187.7|88137.7|88188.5|88138.5|88186.3|88136.3|38
1633511770000|2021-10-06 09:16:10|88187|88137|88187.5|88137.5|88187.5|88137.5|88185.6|88135.6|34
1633511780000|2021-10-06 09:16:20|88187.4|88137.4|88189.8|88139.8|88191.4|88141.4|88187.4|88137.4|39
1633511790000|2021-10-06 09:16:30|88190.1|88140.1|88195|88145|88198|88148|88189.9|88139.9|49
1633511800000|2021-10-06 09:16:40|88194.5|88144.5|88195.9|88145.9|88197.9|88147.9|88190.5|88140.5|56
1633511810000|2021-10-06 09:16:50|88196.5|88146.5|88194.4|88144.4|88198.7|88148.7|88194.1|88144.1|41
1633511820000|2021-10-06 09:17:00|88193.7|88143.7|88195.3|88145.3|88196.1|88146.1|88193|88143|44
1633511830000|2021-10-06 09:17:10|88195.8|88145.8|88193.4|88143.4|88197.3|88147.3|88193.4|88143.4|42
1633511840000|2021-10-06 09:17:20|88193.2|88143.2|88191.7|88141.7|88197.2|88147.2|88191.7|88141.7|44
1633511850000|2021-10-06 09:17:30|88191.5|88141.5|88191.1|88141.1|88196.5|88146.5|88191.1|88141.1|40
1633511860000|2021-10-06 09:17:40|88192.1|88142.1|88193.1|88143.1|88193.5|88143.5|88192.1|88142.1|24
1633511870000|2021-10-06 09:17:50|88193|88143|88189.5|88139.5|88193.4|88143.4|88189.4|88139.4|22
1633511880000|2021-10-06 09:18:00|88188.7|88138.7|88192.4|88142.4|88194.5|88144.5|88188.7|88138.7|50
1633511890000|2021-10-06 09:18:10|88192.3|88142.3|88207.7|88157.7|88207.7|88157.7|88192.3|88142.3|37
1633511900000|2021-10-06 09:18:20|88206.8|88156.8|88206.1|88156.1|88207.4|88157.4|88206.1|88156.1|45
1633511910000|2021-10-06 09:18:30|88206.3|88156.3|88208|88158|88210.7|88160.7|88205.6|88155.6|45
1633511920000|2021-10-06 09:18:40|88207.8|88157.8|88201.5|88151.5|88208.1|88158.1|88200|88150|34
1633511930000|2021-10-06 09:18:50|88200.6|88150.6|88198.8|88148.8|88202.4|88152.4|88198.7|88148.7|44
1633511940000|2021-10-06 09:19:00|88198.7|88148.7|88198.2|88148.2|88200.7|88150.7|88198.2|88148.2|36
1633511950000|2021-10-06 09:19:10|88198.3|88148.3|88192.3|88142.3|88199.2|88149.2|88188.4|88138.4|42
1633511960000|2021-10-06 09:19:20|88192.6|88142.6|88191.5|88141.5|88193.9|88143.9|88190.3|88140.3|40
1633511970000|2021-10-06 09:19:30|88191.4|88141.4|88189.8|88139.8|88191.7|88141.7|88189.8|88139.8|28
1633511980000|2021-10-06 09:19:40|88189.7|88139.7|88183.3|88133.3|88190.1|88140.1|88182.6|88132.6|49
1633511990000|2021-10-06 09:19:50|88183|88133|88174.7|88124.7|88183.5|88133.5|88173.9|88123.9|53
1633512000000|2021-10-06 09:20:00|88175.1|88125.1|88174|88124|88175.8|88125.8|88173.5|88123.5|41
1633512010000|2021-10-06 09:20:10|88173.9|88123.9|88175.5|88125.5|88175.5|88125.5|88173.9|88123.9|28
1633512020000|2021-10-06 09:20:20|88175.7|88125.7|88170.1|88120.1|88175.8|88125.8|88170.1|88120.1|32
1633512030000|2021-10-06 09:20:30|88169.9|88119.9|88170.6|88120.6|88171.8|88121.8|88168.7|88118.7|45
1633512040000|2021-10-06 09:20:40|88170.5|88120.5|88169.4|88119.4|88172.1|88122.1|88165.9|88115.9|37
1633512050000|2021-10-06 09:20:50|88170.6|88120.6|88170.7|88120.7|88173.9|88123.9|88168.3|88118.3|53
1633512060000|2021-10-06 09:21:00|88170.1|88120.1|88165.7|88115.7|88170.7|88120.7|88163.8|88113.8|50
1633512070000|2021-10-06 09:21:10|88165.4|88115.4|88161.9|88111.9|88166.2|88116.2|88161.4|88111.4|38
1633512080000|2021-10-06 09:21:20|88162|88112|88162.2|88112.2|88163|88113|88161.7|88111.7|33
1633512090000|2021-10-06 09:21:30|88162.1|88112.1|88161.8|88111.8|88162.3|88112.3|88160.7|88110.7|24
1633512100000|2021-10-06 09:21:40|88161.7|88111.7|88156.4|88106.4|88162|88112|88156.1|88106.1|41
1633512110000|2021-10-06 09:21:50|88155.6|88105.6|88155.1|88105.1|88155.6|88105.6|88152.6|88102.6|45
1633512120000|2021-10-06 09:22:00|88154.8|88104.8|88154|88104|88161.7|88111.7|88153.8|88103.8|54
1633512130000|2021-10-06 09:22:10|88153.8|88103.8|88145.4|88095.4|88154|88104|88144.7|88094.7|53
1633512140000|2021-10-06 09:22:20|88145.5|88095.5|88134.1|88084.1|88146.3|88096.3|88130.8|88080.8|45
1633512150000|2021-10-06 09:22:30|88134.4|88084.4|88144.2|88094.2|88147.5|88097.5|88134.2|88084.2|50
1633512160000|2021-10-06 09:22:40|88143.9|88093.9|88150.1|88100.1|88150.1|88100.1|88143.9|88093.9|38
1633512170000|2021-10-06 09:22:50|88149.6|88099.6|88143.1|88093.1|88149.8|88099.8|88142.9|88092.9|48
1633512180000|2021-10-06 09:23:00|88143.2|88093.2|88139.6|88089.6|88144.4|88094.4|88138.5|88088.5|32
1633512190000|2021-10-06 09:23:10|88139.5|88089.5|88141.8|88091.8|88142.4|88092.4|88139.4|88089.4|49
1633512200000|2021-10-06 09:23:20|88142|88092|88139.2|88089.2|88142.2|88092.2|88137.5|88087.5|39
1633512210000|2021-10-06 09:23:30|88139.1|88089.1|88136.9|88086.9|88139.2|88089.2|88136.4|88086.4|43
1633512220000|2021-10-06 09:23:40|88138.8|88088.8|88140.2|88090.2|88142.7|88092.7|88138.1|88088.1|39
1633512230000|2021-10-06 09:23:50|88141|88091|88139.9|88089.9|88142.5|88092.5|88139.4|88089.4|41
1633512240000|2021-10-06 09:24:00|88139.6|88089.6|88141.6|88091.6|88141.9|88091.9|88139.5|88089.5|32
1633512250000|2021-10-06 09:24:10|88141.5|88091.5|88140|88090|88142|88092|88139.9|88089.9|28
1633512260000|2021-10-06 09:24:20|88140.1|88090.1|88140.6|88090.6|88140.8|88090.8|88137.4|88087.4|34
1633512270000|2021-10-06 09:24:30|88140.7|88090.7|88140.9|88090.9|88141.3|88091.3|88139.8|88089.8|20
1633512280000|2021-10-06 09:24:40|88140.7|88090.7|88139.6|88089.6|88140.8|88090.8|88138.2|88088.2|39
1633512290000|2021-10-06 09:24:50|88139.8|88089.8|88141.3|88091.3|88144.8|88094.8|88139.8|88089.8|45
1633512300000|2021-10-06 09:25:00|88141.5|88091.5|88137.9|88087.9|88144.3|88094.3|88137.7|88087.7|45
1633512310000|2021-10-06 09:25:10|88137.7|88087.7|88142.1|88092.1|88142.3|88092.3|88137.7|88087.7|39
1633512320000|2021-10-06 09:25:20|88142|88092|88148.3|88098.3|88149.4|88099.4|88141.4|88091.4|44
1633512330000|2021-10-06 09:25:30|88148.4|88098.4|88148.1|88098.1|88149.5|88099.5|88145.7|88095.7|39
1633512340000|2021-10-06 09:25:40|88148.3|88098.3|88151.1|88101.1|88151.5|88101.5|88147.1|88097.1|30
1633512350000|2021-10-06 09:25:50|88151|88101|88153|88103|88153.1|88103.1|88150.2|88100.2|33
1633512360000|2021-10-06 09:26:00|88152.5|88102.5|88154.3|88104.3|88154.8|88104.8|88150.4|88100.4|45
1633512370000|2021-10-06 09:26:10|88153.9|88103.9|88151.7|88101.7|88154.5|88104.5|88151.4|88101.4|41
1633512380000|2021-10-06 09:26:20|88151.8|88101.8|88148.7|88098.7|88152|88102|88146.7|88096.7|39
1633512390000|2021-10-06 09:26:30|88148.5|88098.5|88129.4|88079.4|88148.8|88098.8|88129.3|88079.3|45
1633512400000|2021-10-06 09:26:40|88128.9|88078.9|88123.4|88073.4|88129.3|88079.3|88123.4|88073.4|44
1633512410000|2021-10-06 09:26:50|88123.5|88073.5|88124|88074|88125|88075|88121.9|88071.9|42
1633512420000|2021-10-06 09:27:00|88124.2|88074.2|88129.2|88079.2|88129.2|88079.2|88119.7|88069.7|48
1633512430000|2021-10-06 09:27:10|88130.6|88080.6|88129.9|88079.9|88130.6|88080.6|88128.2|88078.2|37
1633512440000|2021-10-06 09:27:20|88128.8|88078.8|88121.9|88071.9|88129.6|88079.6|88119.4|88069.4|53
1633512450000|2021-10-06 09:27:30|88123.8|88073.8|88122.3|88072.3|88123.9|88073.9|88122.2|88072.2|34
1633512460000|2021-10-06 09:27:40|88123.5|88073.5|88124.6|88074.6|88125.1|88075.1|88122.4|88072.4|28
1633512470000|2021-10-06 09:27:50|88124.8|88074.8|88127.5|88077.5|88128.6|88078.6|88124.4|88074.4|45
1633512480000|2021-10-06 09:28:00|88127.7|88077.7|88129.4|88079.4|88134.2|88084.2|88127.7|88077.7|48
1633512490000|2021-10-06 09:28:10|88130.2|88080.2|88128|88078|88130.7|88080.7|88125|88075|46
1633512500000|2021-10-06 09:28:20|88128.3|88078.3|88126.1|88076.1|88128.3|88078.3|88124.8|88074.8|35
1633512510000|2021-10-06 09:28:30|88126.2|88076.2|88126.8|88076.8|88127|88077|88126|88076|27
1633512520000|2021-10-06 09:28:40|88126.9|88076.9|88127.6|88077.6|88128.7|88078.7|88126.8|88076.8|32
1633512530000|2021-10-06 09:28:50|88127.9|88077.9|88130.7|88080.7|88133|88083|88127.9|88077.9|45
1633512540000|2021-10-06 09:29:00|88130.5|88080.5|88137.8|88087.8|88137.8|88087.8|88130.5|88080.5|52
1633512550000|2021-10-06 09:29:10|88137.4|88087.4|88138.5|88088.5|88139.1|88089.1|88136.3|88086.3|36
1633512560000|2021-10-06 09:29:20|88138.1|88088.1|88141|88091|88143.7|88093.7|88137.8|88087.8|40
1633512570000|2021-10-06 09:29:30|88141.2|88091.2|88141.4|88091.4|88142.6|88092.6|88138.7|88088.7|47
1633512580000|2021-10-06 09:29:40|88140.6|88090.6|88164.9|88114.9|88164.9|88114.9|88140.6|88090.6|53
1633512590000|2021-10-06 09:29:50|88164.8|88114.8|88172.1|88122.1|88174|88124|88164.8|88114.8|49
1633512600000|2021-10-06 09:30:00|88171.9|88121.9|88188|88138|88190.3|88140.3|88171.5|88121.5|65
1633512610000|2021-10-06 09:30:10|88188.2|88138.2|88189.5|88139.5|88192.7|88142.7|88186|88136|59
1633512620000|2021-10-06 09:30:20|88190.8|88140.8|88175.5|88125.5|88191.3|88141.3|88175.3|88125.3|51
1633512630000|2021-10-06 09:30:30|88176|88126|88182.8|88132.8|88183.7|88133.7|88173.2|88123.2|53
1633512640000|2021-10-06 09:30:40|88183.1|88133.1|88193|88143|88194.2|88144.2|88181.9|88131.9|44
1633512650000|2021-10-06 09:30:50|88190.9|88140.9|88191.2|88141.2|88193.7|88143.7|88190|88140|45
1633512660000|2021-10-06 09:31:00|88191.4|88141.4|88189.9|88139.9|88199.5|88149.5|88188.8|88138.8|55
1633512670000|2021-10-06 09:31:10|88194.3|88144.3|88192.8|88142.8|88195.2|88145.2|88192|88142|47
1633512680000|2021-10-06 09:31:20|88192.6|88142.6|88190.5|88140.5|88195.6|88145.6|88190.5|88140.5|44
1633512690000|2021-10-06 09:31:30|88190.7|88140.7|88190.1|88140.1|88190.8|88140.8|88186.6|88136.6|46
1633512700000|2021-10-06 09:31:40|88189.8|88139.8|88186.9|88136.9|88189.9|88139.9|88183.1|88133.1|47
1633512710000|2021-10-06 09:31:50|88187.5|88137.5|88187.5|88137.5|88193.6|88143.6|88185.3|88135.3|51
1633512720000|2021-10-06 09:32:00|88187.3|88137.3|88186.8|88136.8|88190.2|88140.2|88186.6|88136.6|34
1633512730000|2021-10-06 09:32:10|88187|88137|88185.2|88135.2|88190.6|88140.6|88184|88134|41
1633512740000|2021-10-06 09:32:20|88184.9|88134.9|88184.1|88134.1|88189|88139|88180|88130|56
1633512750000|2021-10-06 09:32:30|88183.3|88133.3|88176.9|88126.9|88185.4|88135.4|88176.8|88126.8|59
1633512760000|2021-10-06 09:32:40|88176.8|88126.8|88168.3|88118.3|88176.8|88126.8|88166.4|88116.4|59
1633512770000|2021-10-06 09:32:50|88169.6|88119.6|88167|88117|88173.8|88123.8|88167|88117|53
1633512780000|2021-10-06 09:33:00|88169|88119|88169.6|88119.6|88170.1|88120.1|88167.8|88117.8|40
1633512790000|2021-10-06 09:33:10|88170.5|88120.5|88176.8|88126.8|88176.8|88126.8|88169.8|88119.8|33
1633512800000|2021-10-06 09:33:20|88177.6|88127.6|88183.5|88133.5|88189.7|88139.7|88176.7|88126.7|47
1633512810000|2021-10-06 09:33:30|88182.8|88132.8|88173.9|88123.9|88182.8|88132.8|88173.9|88123.9|48
1633512820000|2021-10-06 09:33:40|88171.7|88121.7|88180.5|88130.5|88184.1|88134.1|88171.7|88121.7|54
1633512830000|2021-10-06 09:33:50|88181.1|88131.1|88153.1|88103.1|88182.4|88132.4|88152.9|88102.9|56
1633512840000|2021-10-06 09:34:00|88152|88102|88146.1|88096.1|88156.4|88106.4|88146.1|88096.1|62
1633512850000|2021-10-06 09:34:10|88144.4|88094.4|88147.7|88097.7|88151.1|88101.1|88142.6|88092.6|54
1633512860000|2021-10-06 09:34:20|88147.3|88097.3|88144|88094|88147.3|88097.3|88141.5|88091.5|49
1633512870000|2021-10-06 09:34:30|88144.1|88094.1|88145.2|88095.2|88145.2|88095.2|88142|88092|37
1633512880000|2021-10-06 09:34:40|88144.5|88094.5|88143.1|88093.1|88144.5|88094.5|88141.3|88091.3|36
1633512890000|2021-10-06 09:34:50|88144.4|88094.4|88159.3|88109.3|88160.1|88110.1|88144.4|88094.4|47
1633512900000|2021-10-06 09:35:00|88158.8|88108.8|88162|88112|88162.3|88112.3|88158.1|88108.1|53
1633512910000|2021-10-06 09:35:10|88163.3|88113.3|88164|88114|88164|88114|88161.8|88111.8|44
1633512920000|2021-10-06 09:35:20|88163.9|88113.9|88163.5|88113.5|88165.2|88115.2|88163.3|88113.3|25
1633512930000|2021-10-06 09:35:30|88163.9|88113.9|88166.1|88116.1|88166.3|88116.3|88163.9|88113.9|27
1633512940000|2021-10-06 09:35:40|88169.5|88119.5|88184.2|88134.2|88186.5|88136.5|88168|88118|65
1633512950000|2021-10-06 09:35:50|88184|88134|88197.6|88147.6|88197.6|88147.6|88184|88134|58
1633512960000|2021-10-06 09:36:00|88196.9|88146.9|88196.9|88146.9|88202|88152|88195.7|88145.7|44
1633512970000|2021-10-06 09:36:10|88197.2|88147.2|88194.9|88144.9|88197.8|88147.8|88194.7|88144.7|36
1633512980000|2021-10-06 09:36:20|88195.8|88145.8|88195.4|88145.4|88196.6|88146.6|88193.4|88143.4|39
1633512990000|2021-10-06 09:36:30|88195.3|88145.3|88193|88143|88197.7|88147.7|88192.8|88142.8|28
1633513000000|2021-10-06 09:36:40|88193.5|88143.5|88178.4|88128.4|88193.5|88143.5|88176.6|88126.6|53
1633513010000|2021-10-06 09:36:50|88178.5|88128.5|88182.7|88132.7|88183.1|88133.1|88178.2|88128.2|37
1633513020000|2021-10-06 09:37:00|88182.6|88132.6|88181.4|88131.4|88183|88133|88181.4|88131.4|25
1633513030000|2021-10-06 09:37:10|88181.5|88131.5|88182.5|88132.5|88186.6|88136.6|88181.5|88131.5|47
1633513040000|2021-10-06 09:37:20|88182.6|88132.6|88181.7|88131.7|88182.8|88132.8|88181.5|88131.5|29
1633513050000|2021-10-06 09:37:30|88181.5|88131.5|88181.1|88131.1|88183.4|88133.4|88180.5|88130.5|35
1633513060000|2021-10-06 09:37:40|88181.3|88131.3|88185.2|88135.2|88185.4|88135.4|88181.3|88131.3|30
1633513070000|2021-10-06 09:37:50|88185.4|88135.4|88186.8|88136.8|88187.6|88137.6|88184.5|88134.5|38
1633513080000|2021-10-06 09:38:00|88186.7|88136.7|88190|88140|88190.3|88140.3|88186.7|88136.7|38
1633513090000|2021-10-06 09:38:10|88190.1|88140.1|88193.4|88143.4|88194.2|88144.2|88190.1|88140.1|42
1633513100000|2021-10-06 09:38:20|88193.5|88143.5|88204.4|88154.4|88204.4|88154.4|88193|88143|39
1633513110000|2021-10-06 09:38:30|88204.3|88154.3|88206.3|88156.3|88210.5|88160.5|88204.1|88154.1|57
1633513120000|2021-10-06 09:38:40|88207.7|88157.7|88207|88157|88208.9|88158.9|88206.3|88156.3|43
1633513130000|2021-10-06 09:38:50|88207.2|88157.2|88203.7|88153.7|88207.8|88157.8|88203.7|88153.7|35
1633513140000|2021-10-06 09:39:00|88203.9|88153.9|88203.4|88153.4|88206.6|88156.6|88202.5|88152.5|48
1633513150000|2021-10-06 09:39:10|88203.3|88153.3|88196.1|88146.1|88203.3|88153.3|88195.1|88145.1|46
1633513160000|2021-10-06 09:39:20|88196.4|88146.4|88201.6|88151.6|88203|88153|88194.8|88144.8|42
1633513170000|2021-10-06 09:39:30|88201.2|88151.2|88206.1|88156.1|88206.3|88156.3|88200.5|88150.5|43
1633513180000|2021-10-06 09:39:40|88206.5|88156.5|88199.1|88149.1|88206.6|88156.6|88199.1|88149.1|38
1633513190000|2021-10-06 09:39:50|88198.9|88148.9|88200.3|88150.3|88200.6|88150.6|88198.8|88148.8|43
1633513200000|2021-10-06 09:40:00|88200.5|88150.5|88194.2|88144.2|88200.8|88150.8|88192.8|88142.8|56
1633513210000|2021-10-06 09:40:10|88194.5|88144.5|88194.5|88144.5|88195.5|88145.5|88193.6|88143.6|24
1633513220000|2021-10-06 09:40:20|88194.3|88144.3|88195.6|88145.6|88196|88146|88193.7|88143.7|31
1633513230000|2021-10-06 09:40:30|88195.7|88145.7|88194.8|88144.8|88196.4|88146.4|88194.8|88144.8|27
1633513240000|2021-10-06 09:40:40|88195.2|88145.2|88190.5|88140.5|88195.4|88145.4|88190.3|88140.3|42
1633513250000|2021-10-06 09:40:50|88191.3|88141.3|88194.2|88144.2|88195.7|88145.7|88190.7|88140.7|50
1633513260000|2021-10-06 09:41:00|88194.3|88144.3|88193.9|88143.9|88195.2|88145.2|88192.7|88142.7|47
1633513270000|2021-10-06 09:41:10|88193.4|88143.4|88202.8|88152.8|88203.2|88162.3|88186.7|88143.4|53
1633513280000|2021-10-06 09:41:20|88202.9|88152.9|88206.6|88156.6|88206.9|88156.9|88202.5|88152.5|46
1633513290000|2021-10-06 09:41:30|88207.7|88157.7|88207.6|88157.6|88208.1|88158.1|88206.4|88156.4|42
1633513300000|2021-10-06 09:41:40|88207.2|88157.2|88206.8|88156.8|88207.6|88157.6|88205.7|88155.7|34
1633513310000|2021-10-06 09:41:50|88206.7|88156.7|88206.3|88156.3|88206.7|88156.7|88205.9|88155.9|29
1633513320000|2021-10-06 09:42:00|88206.2|88156.2|88206.4|88156.4|88206.8|88156.8|88202.1|88152.1|54
1633513330000|2021-10-06 09:42:10|88206.2|88156.2|88205.8|88155.8|88206.6|88156.6|88205.2|88155.2|33
1633513340000|2021-10-06 09:42:20|88205.5|88155.5|88193.3|88143.3|88206|88156|88193.3|88143.3|45
1633513350000|2021-10-06 09:42:30|88192.2|88142.2|88194.2|88144.2|88194.3|88144.3|88190.9|88140.9|46
1633513360000|2021-10-06 09:42:40|88194.1|88144.1|88196.1|88146.1|88197.9|88147.9|88193.7|88143.7|34
1633513370000|2021-10-06 09:42:50|88196.2|88146.2|88194.7|88144.7|88196.2|88146.2|88193.2|88143.2|39
1633513380000|2021-10-06 09:43:00|88194.4|88144.4|88205.8|88155.8|88207.3|88157.3|88194.4|88144.4|48
1633513390000|2021-10-06 09:43:10|88207.7|88157.7|88217|88167|88217.3|88167.3|88207.7|88157.7|56
1633513400000|2021-10-06 09:43:20|88216.8|88166.8|88212.6|88162.6|88216.9|88166.9|88207.7|88157.7|40
1633513410000|2021-10-06 09:43:30|88213.9|88163.9|88213.5|88163.5|88214.9|88164.9|88212.4|88162.4|41
1633513420000|2021-10-06 09:43:40|88213.4|88163.4|88211.5|88161.5|88213.6|88163.6|88211|88161|40
1633513430000|2021-10-06 09:43:50|88211.9|88161.9|88205.5|88155.5|88213.5|88163.5|88202.2|88152.2|52
1633513440000|2021-10-06 09:44:00|88206.1|88156.1|88207.9|88157.9|88208.7|88158.7|88205.6|88155.6|48
1633513450000|2021-10-06 09:44:10|88207.7|88157.7|88210.7|88160.7|88211.5|88161.5|88207.4|88157.4|55
1633513460000|2021-10-06 09:44:20|88210.8|88160.8|88211.6|88161.6|88213|88163|88207.7|88157.7|53
1633513470000|2021-10-06 09:44:30|88211.5|88161.5|88213.9|88163.9|88216.9|88166.9|88210.7|88160.7|46
1633513480000|2021-10-06 09:44:40|88214.5|88164.5|88214|88164|88215.3|88165.3|88213.3|88163.3|41
1633513490000|2021-10-06 09:44:50|88214.1|88164.1|88213.4|88163.4|88214.8|88164.8|88212.5|88162.5|36
1633513500000|2021-10-06 09:45:00|88214|88164|88210.2|88160.2|88214|88164|88207.8|88157.8|55
1633513510000|2021-10-06 09:45:10|88209.6|88159.6|88211.7|88161.7|88213.1|88163.1|88209.5|88159.5|49
1633513520000|2021-10-06 09:45:20|88211.8|88161.8|88212.2|88162.2|88212.5|88162.5|88211.1|88161.1|34
1633513530000|2021-10-06 09:45:30|88212.6|88162.6|88202.9|88152.9|88213.4|88169.3|88193.6|88150.5|57
1633513540000|2021-10-06 09:45:40|88202.6|88152.6|88197.3|88147.3|88202.6|88152.6|88197.2|88147.2|42
1633513550000|2021-10-06 09:45:50|88197.2|88147.2|88196.9|88146.9|88197.7|88147.7|88196|88146|32
1633513560000|2021-10-06 09:46:00|88196.7|88146.7|88192.7|88142.7|88197.1|88147.1|88192.7|88142.7|35
1633513570000|2021-10-06 09:46:10|88192.5|88142.5|88190.5|88140.5|88193.5|88143.5|88190.5|88140.5|36
1633513580000|2021-10-06 09:46:20|88190.6|88140.6|88190.1|88140.1|88191.6|88141.6|88190|88140|35
1633513590000|2021-10-06 09:46:30|88189.9|88139.9|88188.3|88138.3|88190.2|88140.2|88187.8|88137.8|33
1633513600000|2021-10-06 09:46:40|88188.1|88138.1|88190.1|88140.1|88190.1|88140.1|88186.9|88136.9|33
1633513610000|2021-10-06 09:46:50|88190.2|88140.2|88190.5|88140.5|88190.9|88140.9|88189.7|88139.7|26
1633513620000|2021-10-06 09:47:00|88190.3|88140.3|88187.3|88137.3|88190.3|88140.3|88186.4|88136.4|39
1633513630000|2021-10-06 09:47:10|88187.4|88137.4|88186.2|88136.2|88187.4|88137.4|88185.9|88135.9|28
1633513640000|2021-10-06 09:47:20|88186.4|88136.4|88190.1|88140.1|88190.1|88140.1|88186|88136|26
1633513650000|2021-10-06 09:47:30|88190|88140|88191.8|88141.8|88191.9|88141.9|88189.2|88139.2|27
1633513660000|2021-10-06 09:47:40|88192|88142|88192|88142|88192.2|88142.2|88191.1|88141.1|19
1633513670000|2021-10-06 09:47:50|88191.9|88141.9|88182.1|88157.1|88193.3|88157.1|88180|88141.9|38
1633513680000|2021-10-06 09:48:00|88181.9|88156.9|88192.9|88142.9|88193.1|88156.9|88179.3|88142.9|44
1633513690000|2021-10-06 09:48:10|88192.4|88142.4|88190|88140|88192.8|88155.5|88177.3|88138.6|42
1633513700000|2021-10-06 09:48:20|88189.8|88139.8|88186.5|88136.5|88190.3|88140.3|88183.8|88133.8|32
1633513710000|2021-10-06 09:48:30|88186.4|88136.4|88183.6|88133.6|88186.4|88136.4|88183.6|88133.6|38
1633513720000|2021-10-06 09:48:40|88183.4|88133.4|88176.7|88126.7|88183.8|88133.8|88176.4|88126.4|34
1633513730000|2021-10-06 09:48:50|88175.9|88125.9|88176.1|88126.1|88176.7|88126.7|88172.3|88122.3|55
1633513740000|2021-10-06 09:49:00|88176|88126|88176.2|88126.2|88176.7|88126.7|88175.7|88125.7|38
1633513750000|2021-10-06 09:49:10|88176|88126|88174.4|88124.4|88176.1|88126.1|88173.8|88123.8|40
1633513760000|2021-10-06 09:49:20|88174.3|88124.3|88172|88122|88174.8|88137|88160.3|88120.7|40
1633513770000|2021-10-06 09:49:30|88172.5|88122.5|88168.9|88118.9|88172.5|88122.5|88168.9|88118.9|44
1633513780000|2021-10-06 09:49:40|88169.1|88119.1|88171.4|88121.4|88173.7|88123.7|88167.9|88117.9|46
1633513790000|2021-10-06 09:49:50|88172|88122|88173.7|88123.7|88174|88124|88171.4|88121.4|35
1633513800000|2021-10-06 09:50:00|88173.6|88123.6|88181.5|88131.5|88181.6|88131.6|88173.1|88123.1|58
1633513810000|2021-10-06 09:50:10|88181.4|88131.4|88182.7|88132.7|88184.9|88134.9|88181.4|88131.4|50
1633513820000|2021-10-06 09:50:20|88182.8|88132.8|88187.3|88137.3|88189.8|88139.8|88181.8|88131.8|50
1633513830000|2021-10-06 09:50:30|88187.2|88137.2|88171|88121|88187.2|88137.2|88168|88118|65
1633513840000|2021-10-06 09:50:40|88170.9|88120.9|88173.3|88123.3|88173.4|88123.4|88170.2|88120.2|27
1633513850000|2021-10-06 09:50:50|88173.7|88123.7|88165.1|88115.1|88175.5|88125.5|88164.8|88114.8|63
1633513860000|2021-10-06 09:51:00|88164.4|88114.4|88160.8|88110.8|88164.8|88114.8|88159.4|88109.4|52
1633513870000|2021-10-06 09:51:10|88160.7|88110.7|88158|88108|88161|88111|88158|88108|24
1633513880000|2021-10-06 09:51:20|88154.6|88104.6|88152.4|88102.4|88154.6|88104.6|88151.8|88101.8|38
1633513890000|2021-10-06 09:51:30|88152.6|88102.6|88148.4|88098.4|88153.6|88103.6|88147.8|88097.8|42
1633513900000|2021-10-06 09:51:40|88148.5|88098.5|88147.7|88097.7|88148.9|88098.9|88147.5|88097.5|24
1633513910000|2021-10-06 09:51:50|88147|88097|88150.7|88100.7|88150.8|88100.8|88146.9|88096.9|32
1633513920000|2021-10-06 09:52:00|88150.8|88100.8|88149.8|88099.8|88150.9|88100.9|88149.7|88099.7|26
1633513930000|2021-10-06 09:52:10|88149.7|88099.7|88148.6|88098.6|88150.5|88100.5|88148.4|88098.4|43
1633513940000|2021-10-06 09:52:20|88148.5|88098.5|88145.7|88095.7|88149.1|88099.1|88145|88095|41
1633513950000|2021-10-06 09:52:30|88145.4|88095.4|88146.8|88096.8|88149.1|88099.1|88144.2|88094.2|28
1633513960000|2021-10-06 09:52:40|88146.6|88096.6|88147.2|88097.2|88150.2|88100.2|88146.1|88096.1|40
1633513970000|2021-10-06 09:52:50|88147|88097|88149.8|88099.8|88150.2|88100.2|88147|88097|40
1633513980000|2021-10-06 09:53:00|88149.7|88099.7|88150.3|88100.3|88150.7|88100.7|88149.3|88099.3|37
1633513990000|2021-10-06 09:53:10|88150.4|88100.4|88152.1|88102.1|88152.2|88102.2|88149.3|88099.3|34
1633514000000|2021-10-06 09:53:20|88152.2|88102.2|88150.1|88100.1|88152.2|88102.2|88149.9|88099.9|28
1633514010000|2021-10-06 09:53:30|88150.4|88100.4|88151.1|88101.1|88151.8|88114.4|88138|88100.1|32
1633514020000|2021-10-06 09:53:40|88151.2|88101.2|88154.6|88104.6|88154.6|88104.6|88150.6|88100.6|28
1633514030000|2021-10-06 09:53:50|88153.5|88103.5|88151.3|88101.3|88154.1|88104.1|88151.3|88101.3|34
1633514040000|2021-10-06 09:54:00|88151.2|88101.2|88154|88104|88155.1|88105.1|88148.8|88098.8|53
1633514050000|2021-10-06 09:54:10|88154.2|88104.2|88153.8|88103.8|88154.2|88104.2|88150.7|88100.7|40
1633514060000|2021-10-06 09:54:20|88153.5|88103.5|88153.4|88103.4|88154.6|88104.6|88152.9|88102.9|43
1633514070000|2021-10-06 09:54:30|88153.2|88103.2|88149.6|88099.6|88154.6|88115.1|88138|88099.6|47
1633514080000|2021-10-06 09:54:40|88149.5|88099.5|88152.1|88102.1|88153.8|88103.8|88149.5|88099.5|43
1633514090000|2021-10-06 09:54:50|88152.2|88102.2|88155.3|88105.3|88156.2|88106.2|88151.7|88101.7|49
1633514100000|2021-10-06 09:55:00|88155.2|88105.2|88163.5|88113.5|88163.7|88113.7|88153.8|88103.8|48
1633514110000|2021-10-06 09:55:10|88163.4|88113.4|88161.4|88111.4|88163.8|88113.8|88161.3|88111.3|42
1633514120000|2021-10-06 09:55:20|88161.8|88111.8|88162.1|88112.1|88162.2|88112.2|88159.1|88109.1|46
1633514130000|2021-10-06 09:55:30|88162.2|88112.2|88163.9|88113.9|88165.4|88115.4|88162.2|88112.2|35
1633514140000|2021-10-06 09:55:40|88163.6|88113.6|88160.2|88110.2|88166.2|88116.2|88159.6|88109.6|43
1633514150000|2021-10-06 09:55:50|88160.4|88110.4|88163|88113|88163.7|88113.7|88159|88109|43
1633514160000|2021-10-06 09:56:00|88163.1|88113.1|88162.2|88112.2|88164.2|88114.2|88161.4|88111.4|42
1633514170000|2021-10-06 09:56:10|88162.4|88112.4|88160.3|88110.3|88162.7|88112.7|88157.3|88107.3|50
1633514180000|2021-10-06 09:56:20|88161.2|88111.2|88158.8|88108.8|88161.4|88111.4|88157.4|88107.4|44
1633514190000|2021-10-06 09:56:30|88158.9|88108.9|88158.6|88108.6|88159.5|88109.5|88157.1|88107.1|33
1633514200000|2021-10-06 09:56:40|88158.7|88108.7|88162.6|88112.6|88162.8|88126|88147.1|88108.7|32
1633514210000|2021-10-06 09:56:50|88162.7|88112.7|88163.5|88113.5|88164.5|88114.5|88162.7|88112.7|33
1633514220000|2021-10-06 09:57:00|88163.4|88113.4|88166.4|88116.4|88167.6|88117.6|88163|88113|48
1633514230000|2021-10-06 09:57:10|88166.6|88116.6|88169.3|88119.3|88169.7|88119.7|88166.2|88116.2|41
1633514240000|2021-10-06 09:57:20|88168.9|88118.9|88168.2|88118.2|88170.3|88120.3|88166.7|88116.7|41
1633514250000|2021-10-06 09:57:30|88168.1|88118.1|88169.8|88119.8|88170.6|88120.6|88168.1|88118.1|32
1633514260000|2021-10-06 09:57:40|88169.6|88119.6|88173.8|88123.8|88173.8|88123.8|88169.5|88119.5|46
1633514270000|2021-10-06 09:57:50|88173.9|88123.9|88181.5|88131.5|88182.6|88132.6|88172.7|88122.7|53
1633514280000|2021-10-06 09:58:00|88181.7|88131.7|88194|88144|88194|88144|88180.4|88130.4|54
1633514290000|2021-10-06 09:58:10|88193.8|88143.8|88210.9|88160.9|88212|88162|88193|88143|63
1633514300000|2021-10-06 09:58:20|88210.6|88160.6|88210.2|88160.2|88211.3|88161.3|88209.4|88159.4|53
1633514310000|2021-10-06 09:58:30|88209.9|88159.9|88214.2|88164.2|88215.3|88165.3|88208.2|88158.2|49
1633514320000|2021-10-06 09:58:40|88214.3|88164.3|88213.4|88163.4|88214.7|88164.7|88207.4|88157.4|42
1633514330000|2021-10-06 09:58:50|88216.8|88166.8|88217|88167|88219|88169|88214.9|88164.9|54
1633514340000|2021-10-06 09:59:00|88217.3|88167.3|88219.6|88169.6|88220.2|88170.2|88217.1|88167.1|43
1633514350000|2021-10-06 09:59:10|88219.9|88169.9|88222.9|88172.9|88223.4|88173.4|88219.6|88169.6|50
1633514360000|2021-10-06 09:59:20|88223|88173|88222.7|88172.7|88224.6|88174.6|88220.3|88170.3|54
1633514370000|2021-10-06 09:59:30|88222.4|88172.4|88217.5|88167.5|88231|88181|88215.4|88165.4|66
1633514380000|2021-10-06 09:59:40|88217.4|88167.4|88221|88171|88221.9|88171.9|88216.3|88166.3|52
1633514390000|2021-10-06 09:59:50|88220.4|88170.4|88217.6|88167.6|88222.7|88172.7|88217|88167|57
1633514400000|2021-10-06 10:00:00|88218.1|88168.1|88224.1|88174.1|88224.3|88174.3|88217.5|88167.5|50
1633514410000|2021-10-06 10:00:10|88223.9|88173.9|88221.8|88171.8|88225.2|88186.6|88210.5|88171.7|56
1633514420000|2021-10-06 10:00:20|88221.7|88171.7|88220.3|88170.3|88222.6|88184.2|88207.7|88170.2|47
1633514430000|2021-10-06 10:00:30|88220.2|88170.2|88206|88181|88220.2|88181|88204.1|88166.5|46
1633514440000|2021-10-06 10:00:40|88205.7|88180.7|88219|88169|88219.2|88180.9|88205.6|88167.2|36
1633514450000|2021-10-06 10:00:50|88218.9|88168.9|88222|88172|88222.3|88184.4|88207.2|88168.9|45
1633514460000|2021-10-06 10:01:00|88221.8|88171.8|88221.6|88171.6|88222.5|88172.5|88221|88171|33
1633514470000|2021-10-06 10:01:10|88221.5|88171.5|88223.5|88173.5|88224|88174|88221.5|88171.5|42
1633514480000|2021-10-06 10:01:20|88223.7|88173.7|88221.9|88171.9|88226.1|88176.1|88220.6|88170.6|55
1633514490000|2021-10-06 10:01:30|88222.5|88172.5|88225.1|88175.1|88225.1|88175.1|88222.1|88172.1|33
1633514500000|2021-10-06 10:01:40|88225.2|88175.2|88226.1|88176.1|88226.1|88176.1|88224.4|88174.4|31
1633514510000|2021-10-06 10:01:50|88224.9|88174.9|88209.2|88184.2|88224.9|88184.8|88209.2|88172|39
1633514520000|2021-10-06 10:02:00|88209.5|88184.5|88222.2|88172.2|88222.7|88184.5|88209.2|88170.7|35
1633514530000|2021-10-06 10:02:10|88222|88172|88245.1|88195.1|88248.1|88198.1|88222|88172|65
1633514540000|2021-10-06 10:02:20|88244.4|88194.4|88249.6|88199.6|88249.6|88199.6|88242.2|88192.2|55
1633514550000|2021-10-06 10:02:30|88248.9|88198.9|88255|88205|88262.6|88212.6|88248.9|88198.9|71
1633514560000|2021-10-06 10:02:40|88252.9|88202.9|88256.2|88206.2|88257.7|88220.6|88244.1|88202.9|63
1633514570000|2021-10-06 10:02:50|88256|88206|88252.1|88202.1|88256.9|88206.9|88251.3|88201.3|58
1633514580000|2021-10-06 10:03:00|88256.2|88206.2|88261.2|88211.2|88261.8|88211.8|88256.2|88206.2|56
1633514590000|2021-10-06 10:03:10|88261.4|88211.4|88247.2|88222.2|88263.4|88226|88246.9|88203.9|46
1633514600000|2021-10-06 10:03:20|88247.6|88222.6|88278.4|88228.4|88280.7|88230.7|88247.6|88208.2|52
1633514610000|2021-10-06 10:03:30|88278.9|88228.9|88283.1|88233.1|88284.8|88244.7|88269.7|88220.7|62
1633514620000|2021-10-06 10:03:40|88282.9|88232.9|88292.1|88242.1|88295|88245|88282.3|88232.3|58
1633514630000|2021-10-06 10:03:50|88292.7|88242.7|88291.2|88241.2|88293.6|88243.6|88289.7|88239.7|44
1633514640000|2021-10-06 10:04:00|88291.1|88241.1|88288.1|88238.1|88291.2|88241.2|88285.3|88235.3|55
1633514650000|2021-10-06 10:04:10|88287.7|88237.7|88281.9|88231.9|88288|88245.2|88269.3|88230.8|61
1633514660000|2021-10-06 10:04:20|88282.1|88232.1|88281.1|88231.1|88284.8|88234.8|88280.1|88230.1|47
1633514670000|2021-10-06 10:04:30|88281.3|88231.3|88282.4|88232.4|88283.6|88233.6|88280.3|88230.3|55
1633514680000|2021-10-06 10:04:40|88282.1|88232.1|88285|88235|88285.6|88235.6|88282.1|88232.1|37
1633514690000|2021-10-06 10:04:50|88284.8|88234.8|88287.5|88237.5|88288.8|88238.8|88284.6|88234.6|39
1633514700000|2021-10-06 10:05:00|88287.6|88237.6|88276.9|88226.9|88287.6|88237.6|88275.1|88225.1|70
1633514710000|2021-10-06 10:05:10|88276.7|88226.7|88255.2|88205.2|88276.7|88226.7|88255.2|88205.2|64
1633514720000|2021-10-06 10:05:20|88255.8|88205.8|88254.8|88204.8|88255.8|88205.8|88252.6|88202.6|43
1633514730000|2021-10-06 10:05:30|88255.1|88205.1|88254.2|88204.2|88255.6|88205.6|88251.8|88201.8|49
1633514740000|2021-10-06 10:05:40|88254.3|88204.3|88264.5|88214.5|88264.5|88214.5|88253.8|88203.8|56
1633514750000|2021-10-06 10:05:50|88264.2|88214.2|88267.1|88217.1|88278.3|88237.9|88261.9|88213.5|72
1633514760000|2021-10-06 10:06:00|88267|88217|88268|88218|88268.3|88218.3|88263.7|88213.7|54
1633514770000|2021-10-06 10:06:10|88268.1|88218.1|88268.3|88218.3|88269.2|88219.2|88266.3|88216.3|44
1633514780000|2021-10-06 10:06:20|88268.4|88218.4|88266.1|88216.1|88269|88219|88265.3|88215.3|45
1633514790000|2021-10-06 10:06:30|88266.4|88216.4|88276.5|88226.5|88279.9|88238|88263|88216.4|49
1633514800000|2021-10-06 10:06:40|88276.8|88226.8|88273.1|88223.1|88277.9|88227.9|88272.5|88222.5|39
1633514810000|2021-10-06 10:06:50|88272.1|88222.1|88274.3|88224.3|88275.6|88225.6|88269.1|88219.1|38
1633514820000|2021-10-06 10:07:00|88274.4|88224.4|88277|88227|88277.4|88227.4|88273.9|88223.9|25
1633514830000|2021-10-06 10:07:10|88276.9|88226.9|88294.8|88244.8|88296.8|88246.8|88276.2|88226.2|60
1633514840000|2021-10-06 10:07:20|88294.2|88244.2|88291.4|88241.4|88294.9|88244.9|88286.6|88236.6|52
1633514850000|2021-10-06 10:07:30|88291.2|88241.2|88286.7|88236.7|88293.1|88243.1|88286.7|88236.7|44
1633514860000|2021-10-06 10:07:40|88286.6|88236.6|88293.7|88243.7|88294.3|88253.8|88278.8|88235|58
1633514870000|2021-10-06 10:07:50|88293.9|88243.9|88296.6|88246.6|88297.3|88247.3|88293.2|88243.2|44
1633514880000|2021-10-06 10:08:00|88297.1|88247.1|88295.3|88245.3|88297.3|88247.3|88292.9|88242.9|44
1633514890000|2021-10-06 10:08:10|88294.6|88244.6|88296.2|88246.2|88296.5|88246.5|88293.8|88243.8|43
1633514900000|2021-10-06 10:08:20|88296.3|88246.3|88285.7|88235.7|88297.7|88247.7|88283|88233|66
1633514910000|2021-10-06 10:08:30|88285.8|88235.8|88290.3|88240.3|88294.1|88244.1|88284.3|88234.3|62
1633514920000|2021-10-06 10:08:40|88290.7|88240.7|88287.1|88237.1|88291.4|88241.4|88283.4|88233.4|68
1633514930000|2021-10-06 10:08:50|88287|88237|88288.6|88238.6|88291.6|88241.6|88282.2|88232.2|57
1633514940000|2021-10-06 10:09:00|88290.4|88240.4|88274.7|88224.7|88291.1|88241.1|88274.4|88224.4|58
1633514950000|2021-10-06 10:09:10|88275.3|88225.3|88284|88234|88284.5|88234.5|88273.7|88223.7|36
1633514960000|2021-10-06 10:09:20|88284.9|88234.9|88279.5|88229.5|88285.9|88235.9|88279.1|88229.1|42
1633514970000|2021-10-06 10:09:30|88279.3|88229.3|88284.2|88234.2|88284.8|88234.8|88274.1|88224.1|55
1633514980000|2021-10-06 10:09:40|88284.8|88234.8|88279.6|88229.6|88289.8|88249.7|88274.7|88229.6|49
1633514990000|2021-10-06 10:09:50|88276.5|88226.5|88274.2|88224.2|88278.4|88228.4|88272.9|88222.9|52
1633515000000|2021-10-06 10:10:00|88273.9|88223.9|88270.5|88220.5|88274.2|88224.2|88268.6|88218.6|65
1633515010000|2021-10-06 10:10:10|88270.6|88220.6|88268.5|88218.5|88270.8|88220.8|88267.8|88217.8|37
1633515020000|2021-10-06 10:10:20|88269.2|88219.2|88262.6|88212.6|88272.4|88222.4|88262.3|88212.3|60
1633515030000|2021-10-06 10:10:30|88263|88213|88263.6|88213.6|88265.1|88215.1|88262.3|88212.3|44
1633515040000|2021-10-06 10:10:40|88263.5|88213.5|88267.3|88217.3|88268.6|88218.6|88261.4|88211.4|43
1633515050000|2021-10-06 10:10:50|88265.1|88215.1|88271.2|88221.2|88274.5|88224.5|88265.1|88215.1|54
1633515060000|2021-10-06 10:11:00|88271.3|88221.3|88275.1|88225.1|88275.7|88225.7|88269.6|88219.6|44
1633515070000|2021-10-06 10:11:10|88275.6|88225.6|88281|88231|88282.1|88232.1|88275.5|88225.5|42
1633515080000|2021-10-06 10:11:20|88281.1|88231.1|88290|88240|88291.2|88241.2|88280.5|88230.5|42
1633515090000|2021-10-06 10:11:30|88290.3|88240.3|88294.5|88244.5|88294.6|88244.6|88290|88240|43
1633515100000|2021-10-06 10:11:40|88294.6|88244.6|88295.6|88245.6|88298.7|88248.7|88292.7|88242.7|45
1633515110000|2021-10-06 10:11:50|88295.7|88245.7|88297.4|88247.4|88298.7|88248.7|88294.8|88244.8|41
1633515120000|2021-10-06 10:12:00|88297.8|88247.8|88292|88242|88298|88248|88292|88242|47
1633515130000|2021-10-06 10:12:10|88292.2|88242.2|88290.2|88240.2|88292.5|88242.5|88290.2|88240.2|25
1633515140000|2021-10-06 10:12:20|88289.3|88239.3|88288.2|88238.2|88291.9|88241.9|88284.1|88234.1|41
1633515150000|2021-10-06 10:12:30|88288.3|88238.3|88285.8|88235.8|88288.8|88238.8|88285.1|88235.1|39
1633515160000|2021-10-06 10:12:40|88285.9|88235.9|88279.1|88229.1|88285.9|88235.9|88279.1|88229.1|37
1633515170000|2021-10-06 10:12:50|88279.2|88229.2|88276.7|88226.7|88279.2|88229.2|88276.5|88226.5|41
1633515180000|2021-10-06 10:13:00|88275.7|88225.7|88276.3|88226.3|88276.4|88226.4|88274.9|88224.9|27
1633515190000|2021-10-06 10:13:10|88276.2|88226.2|88275.6|88225.6|88279.2|88229.2|88275.5|88225.5|38
1633515200000|2021-10-06 10:13:20|88275.7|88225.7|88277.5|88227.5|88277.5|88227.5|88273.4|88223.4|39
1633515210000|2021-10-06 10:13:30|88277.4|88227.4|88271.9|88221.9|88280.4|88230.4|88270.4|88220.4|45
1633515220000|2021-10-06 10:13:40|88271.7|88221.7|88268.9|88218.9|88272.7|88222.7|88265.9|88215.9|53
1633515230000|2021-10-06 10:13:50|88268.3|88218.3|88270.6|88220.6|88273.2|88223.2|88268.2|88218.2|46
1633515240000|2021-10-06 10:14:00|88270.5|88220.5|88269.3|88219.3|88271.2|88221.2|88268.5|88218.5|38
1633515250000|2021-10-06 10:14:10|88269.4|88219.4|88270.3|88220.3|88270.6|88220.6|88269.1|88219.1|31
1633515260000|2021-10-06 10:14:20|88270.7|88220.7|88268.2|88218.2|88270.7|88220.7|88267.8|88217.8|24
1633515270000|2021-10-06 10:14:30|88269|88219|88283.5|88233.5|88283.5|88233.5|88269|88219|48
1633515280000|2021-10-06 10:14:40|88285.7|88235.7|88284.9|88234.9|88289.2|88239.2|88280.6|88230.6|55
1633515290000|2021-10-06 10:14:50|88285|88235|88284.1|88234.1|88285|88235|88284.1|88234.1|22
1633515300000|2021-10-06 10:15:00|88284.4|88234.4|88274.3|88224.3|88286.3|88237.9|88261.8|88223.9|54
1633515310000|2021-10-06 10:15:10|88274.2|88224.2|88276|88226|88278.4|88228.4|88273.7|88223.7|37
1633515320000|2021-10-06 10:15:20|88276.8|88226.8|88274.4|88224.4|88276.8|88226.8|88273.9|88223.9|44
1633515330000|2021-10-06 10:15:30|88274.5|88224.5|88267.6|88217.6|88274.5|88229.3|88254.2|88216.4|29
1633515340000|2021-10-06 10:15:40|88267.5|88217.5|88256.7|88206.7|88267.7|88225.1|88250.1|88205|53
1633515350000|2021-10-06 10:15:50|88257.3|88207.3|88258.1|88208.1|88259.2|88209.2|88255.9|88205.9|45
1633515360000|2021-10-06 10:16:00|88258.6|88208.6|88254|88204|88259.1|88209.1|88253.9|88203.9|52
1633515370000|2021-10-06 10:16:10|88253.8|88203.8|88254.4|88204.4|88254.8|88204.8|88244.9|88194.9|47
1633515380000|2021-10-06 10:16:20|88254.3|88204.3|88256.8|88206.8|88257.3|88207.3|88248.2|88198.2|54
1633515390000|2021-10-06 10:16:30|88257.3|88207.3|88253|88203|88259.2|88209.2|88253|88203|50
1633515400000|2021-10-06 10:16:40|88252.8|88202.8|88249.3|88199.3|88256.4|88206.4|88249.2|88199.2|51
1633515410000|2021-10-06 10:16:50|88249|88199|88237.4|88187.4|88249|88199|88235.3|88185.3|59
1633515420000|2021-10-06 10:17:00|88236.7|88186.7|88237.1|88187.1|88238.3|88188.3|88235.6|88185.6|48
1633515430000|2021-10-06 10:17:10|88237.9|88187.9|88241.3|88191.3|88241.3|88191.3|88234.2|88184.2|59
1633515440000|2021-10-06 10:17:20|88241.1|88191.1|88243.6|88193.6|88245.6|88195.6|88240.5|88190.5|54
1633515450000|2021-10-06 10:17:30|88243.5|88193.5|88240.7|88190.7|88244.7|88194.7|88240.5|88190.5|44
1633515460000|2021-10-06 10:17:40|88240.8|88190.8|88237.5|88187.5|88240.8|88190.8|88237.5|88187.5|39
1633515470000|2021-10-06 10:17:50|88237.9|88187.9|88247.1|88197.1|88249.5|88199.5|88237.9|88187.9|57
1633515480000|2021-10-06 10:18:00|88247.5|88197.5|88249.7|88199.7|88252.5|88202.5|88246.2|88196.2|55
1633515490000|2021-10-06 10:18:10|88249.4|88199.4|88249.3|88199.3|88252.6|88202.6|88248.6|88198.6|49
1633515500000|2021-10-06 10:18:20|88249.7|88199.7|88239.9|88189.9|88249.7|88199.7|88238.9|88188.9|53
1633515510000|2021-10-06 10:18:30|88240|88190|88226.5|88176.5|88241.9|88191.9|88224.7|88174.7|55
1633515520000|2021-10-06 10:18:40|88226|88176|88226.1|88176.1|88229|88179|88226|88176|44
1633515530000|2021-10-06 10:18:50|88226.6|88176.6|88225.3|88175.3|88227.1|88177.1|88225.2|88175.2|33
1633515540000|2021-10-06 10:19:00|88225.4|88175.4|88230.9|88180.9|88235.1|88185.1|88225.3|88175.3|59
1633515550000|2021-10-06 10:19:10|88230.6|88180.6|88232|88182|88245|88195|88230.4|88180.4|56
1633515560000|2021-10-06 10:19:20|88232.3|88182.3|88230.4|88180.4|88233.6|88183.6|88230|88180|36
1633515570000|2021-10-06 10:19:30|88231|88181|88230.4|88180.4|88235.8|88185.8|88230.4|88180.4|42
1633515580000|2021-10-06 10:19:40|88231.2|88181.2|88229.5|88179.5|88232.3|88182.3|88228|88178|40
1633515590000|2021-10-06 10:19:50|88229.9|88179.9|88221.9|88171.9|88230|88180|88220.2|88170.2|44
1633515600000|2021-10-06 10:20:00|88222.4|88172.4|88226.3|88176.3|88226.3|88176.3|88221.2|88171.2|35
1633515610000|2021-10-06 10:20:10|88226.6|88176.6|88244.5|88194.5|88244.5|88194.5|88226.1|88176.1|49
1633515620000|2021-10-06 10:20:20|88244.7|88194.7|88247.6|88197.6|88249.5|88199.5|88243.8|88193.8|55
1633515630000|2021-10-06 10:20:30|88247.7|88197.7|88242.4|88192.4|88249.6|88199.6|88241.7|88191.7|48
1633515640000|2021-10-06 10:20:40|88243.2|88193.2|88249.7|88199.7|88250.4|88200.4|88243|88193|35
1633515650000|2021-10-06 10:20:50|88249.6|88199.6|88252.8|88202.8|88253.6|88203.6|88249.5|88199.5|34
1633515660000|2021-10-06 10:21:00|88253.1|88203.1|88255.1|88205.1|88255.9|88205.9|88252.7|88202.7|40
1633515670000|2021-10-06 10:21:10|88254.7|88204.7|88281.6|88231.6|88281.8|88231.8|88254.4|88204.4|46
1633515680000|2021-10-06 10:21:20|88282.3|88232.3|88284.8|88234.8|88286.4|88236.4|88280.3|88230.3|48
1633515690000|2021-10-06 10:21:30|88284.7|88234.7|88271.9|88221.9|88284.8|88234.8|88271.1|88221.1|54
1633515700000|2021-10-06 10:21:40|88271.8|88221.8|88271.4|88221.4|88272.5|88222.5|88269.4|88219.4|41
1633515710000|2021-10-06 10:21:50|88271.1|88221.1|88270.3|88220.3|88272.3|88222.3|88270.1|88220.1|35
1633515720000|2021-10-06 10:22:00|88270.6|88220.6|88271.3|88221.3|88271.3|88221.3|88262|88212|21
1633515730000|2021-10-06 10:22:10|88271.2|88221.2|88270.7|88220.7|88272.7|88222.7|88269.8|88219.8|33
1633515740000|2021-10-06 10:22:20|88269.8|88219.8|88266.6|88216.6|88274|88224|88264.8|88214.8|42
1633515750000|2021-10-06 10:22:30|88266.3|88216.3|88275.6|88225.6|88278.1|88228.1|88266.3|88216.3|40
1633515760000|2021-10-06 10:22:40|88275.4|88225.4|88279.9|88229.9|88279.9|88229.9|88273.3|88223.3|38
1633515770000|2021-10-06 10:22:50|88279.5|88229.5|88277|88227|88279.6|88229.6|88276.6|88226.6|34
1633515780000|2021-10-06 10:23:00|88276.8|88226.8|88278.5|88228.5|88278.5|88228.5|88276.2|88226.2|35
1633515790000|2021-10-06 10:23:10|88278.7|88228.7|88277.8|88227.8|88278.7|88228.7|88277.3|88227.3|24
1633515800000|2021-10-06 10:23:20|88277.9|88227.9|88285.5|88235.5|88286.8|88236.8|88277.5|88227.5|31
1633515810000|2021-10-06 10:23:30|88285.6|88235.6|88291.9|88241.9|88293.9|88243.9|88285.3|88235.3|45
1633515820000|2021-10-06 10:23:40|88292.9|88242.9|88287.8|88237.8|88295.4|88245.4|88287.3|88237.3|66
1633515830000|2021-10-06 10:23:50|88286.9|88236.9|88279.3|88229.3|88288.8|88238.8|88279|88229|61
1633515840000|2021-10-06 10:24:00|88279.5|88229.5|88270.2|88220.2|88279.9|88229.9|88270.2|88220.2|54
1633515850000|2021-10-06 10:24:10|88269.2|88219.2|88274.1|88224.1|88276.1|88226.1|88269.2|88219.2|46
1633515860000|2021-10-06 10:24:20|88274.6|88224.6|88272.9|88222.9|88279|88241.9|88265.4|88222.2|56
1633515870000|2021-10-06 10:24:30|88273.6|88223.6|88278.3|88228.3|88281.7|88244.4|88267.5|88222.4|53
1633515880000|2021-10-06 10:24:40|88278.4|88228.4|88278.1|88228.1|88279.3|88229.3|88277.2|88227.2|40
1633515890000|2021-10-06 10:24:50|88278|88228|88274.8|88224.8|88278|88228|88274.1|88224.1|41
1633515900000|2021-10-06 10:25:00|88274.9|88224.9|88268.4|88218.4|88276.6|88226.6|88268.4|88218.4|48
1633515910000|2021-10-06 10:25:10|88269.2|88219.2|88265.9|88215.9|88269.2|88219.2|88262.2|88212.2|44
1633515920000|2021-10-06 10:25:20|88264.5|88214.5|88265.3|88215.3|88267.7|88217.7|88264.5|88214.5|43
1633515930000|2021-10-06 10:25:30|88265.4|88215.4|88262.5|88212.5|88267|88217|88261.7|88211.7|53
1633515940000|2021-10-06 10:25:40|88261.8|88211.8|88261.7|88211.7|88264|88214|88261.6|88211.6|47
1633515950000|2021-10-06 10:25:50|88262.3|88212.3|88260|88210|88264.8|88214.8|88259.5|88209.5|43
1633515960000|2021-10-06 10:26:00|88259.5|88209.5|88258.3|88208.3|88260.8|88210.8|88256.9|88206.9|27
1633515970000|2021-10-06 10:26:10|88258.1|88208.1|88254.2|88204.2|88258.8|88208.8|88253.4|88203.4|37
1633515980000|2021-10-06 10:26:20|88253.9|88203.9|88258.8|88208.8|88259.9|88209.9|88253.9|88203.9|47
1633515990000|2021-10-06 10:26:30|88259.1|88209.1|88260.7|88210.7|88261.8|88211.8|88256.9|88206.9|37
1633516000000|2021-10-06 10:26:40|88260.3|88210.3|88265.4|88215.4|88265.6|88215.6|88259.2|88209.2|42
1633516010000|2021-10-06 10:26:50|88265.2|88215.2|88266.1|88216.1|88268.6|88218.6|88264.8|88214.8|49
1633516020000|2021-10-06 10:27:00|88265.9|88215.9|88264.1|88214.1|88265.9|88215.9|88262.7|88212.7|44
1633516030000|2021-10-06 10:27:10|88263.8|88213.8|88263.5|88213.5|88263.8|88213.8|88260.8|88210.8|25
1633516040000|2021-10-06 10:27:20|88263.4|88213.4|88260.9|88210.9|88263.8|88213.8|88260.9|88210.9|23
1633516050000|2021-10-06 10:27:30|88260.7|88210.7|88258.7|88208.7|88261.4|88211.4|88258.7|88208.7|43
1633516060000|2021-10-06 10:27:40|88258.8|88208.8|88254|88204|88259.1|88209.1|88251.7|88201.7|35
1633516070000|2021-10-06 10:27:50|88254.5|88204.5|88253.4|88203.4|88254.5|88204.5|88253.1|88203.1|28
1633516080000|2021-10-06 10:28:00|88253.8|88203.8|88250.4|88200.4|88253.8|88203.8|88250.2|88200.2|36
1633516090000|2021-10-06 10:28:10|88250.5|88200.5|88253.2|88203.2|88255.1|88205.1|88250.5|88200.5|38
1633516100000|2021-10-06 10:28:20|88253.1|88203.1|88249.7|88199.7|88253.2|88203.2|88247.8|88197.8|44
1633516110000|2021-10-06 10:28:30|88249.6|88199.6|88248.1|88198.1|88249.6|88199.6|88247.5|88197.5|33
1633516120000|2021-10-06 10:28:40|88248.2|88198.2|88246.9|88196.9|88250.7|88200.7|88244.8|88194.8|43
1633516130000|2021-10-06 10:28:50|88246.8|88196.8|88242.4|88192.4|88247.4|88197.4|88242.4|88192.4|33
1633516140000|2021-10-06 10:29:00|88242.1|88192.1|88233.2|88183.2|88242.1|88192.1|88232.9|88182.9|46
1633516150000|2021-10-06 10:29:10|88233.8|88183.8|88233.7|88183.7|88235.1|88185.1|88232.3|88182.3|41
1633516160000|2021-10-06 10:29:20|88233.6|88183.6|88234.9|88184.9|88235.2|88185.2|88233.2|88183.2|30
1633516170000|2021-10-06 10:29:30|88235|88185|88235.9|88185.9|88237|88187|88234.5|88184.5|31
1633516180000|2021-10-06 10:29:40|88235.4|88185.4|88240.5|88190.5|88240.9|88190.9|88234.9|88184.9|26
1633516190000|2021-10-06 10:29:50|88239.5|88189.5|88241.1|88191.1|88241.4|88191.4|88239.1|88189.1|30
1633516200000|2021-10-06 10:30:00|88240.9|88190.9|88233.7|88183.7|88241|88191|88232|88182|50
1633516210000|2021-10-06 10:30:10|88233.6|88183.6|88231.9|88181.9|88234.9|88184.9|88231.9|88181.9|28
1633516220000|2021-10-06 10:30:20|88232|88182|88233.9|88183.9|88235.3|88185.3|88231.9|88181.9|33
1633516230000|2021-10-06 10:30:30|88234.3|88184.3|88242.9|88192.9|88243|88193|88234|88184|37
1633516240000|2021-10-06 10:30:40|88243.3|88193.3|88244.3|88194.3|88245.8|88195.8|88243.3|88193.3|39
1633516250000|2021-10-06 10:30:50|88244.2|88194.2|88244.1|88194.1|88244.3|88194.3|88243.6|88193.6|27
1633516260000|2021-10-06 10:31:00|88244.3|88194.3|88244.9|88194.9|88245.7|88195.7|88243.8|88193.8|37
1633516270000|2021-10-06 10:31:10|88244.7|88194.7|88244.2|88194.2|88245.1|88206.3|88230|88189.9|50
1633516280000|2021-10-06 10:31:20|88244.6|88194.6|88242.9|88192.9|88244.6|88194.6|88242.4|88192.4|41
1633516290000|2021-10-06 10:31:30|88243|88193|88242|88192|88243.2|88193.2|88241.9|88191.9|26
1633516300000|2021-10-06 10:31:40|88242.2|88192.2|88242.9|88192.9|88243.5|88193.5|88242|88192|25
1633516310000|2021-10-06 10:31:50|88243.3|88193.3|88235.9|88185.9|88243.3|88193.3|88234.5|88184.5|45
1633516320000|2021-10-06 10:32:00|88235.8|88185.8|88233.4|88183.4|88236.6|88186.6|88232.5|88182.5|41
1633516330000|2021-10-06 10:32:10|88233.3|88183.3|88229.4|88179.4|88233.4|88183.4|88229.2|88179.2|44
1633516340000|2021-10-06 10:32:20|88229.6|88179.6|88236.1|88186.1|88238.3|88196.8|88220.9|88179.3|42
1633516350000|2021-10-06 10:32:30|88236.2|88186.2|88238|88188|88238|88188|88235.9|88185.9|41
1633516360000|2021-10-06 10:32:40|88237.8|88187.8|88235.1|88185.1|88241.9|88191.9|88235.1|88185.1|45
1633516370000|2021-10-06 10:32:50|88235.8|88185.8|88238.1|88188.1|88240.8|88190.8|88235.7|88185.7|48
1633516380000|2021-10-06 10:33:00|88238|88188|88240.3|88190.3|88241|88191|88236.7|88186.7|44
1633516390000|2021-10-06 10:33:10|88240.2|88190.2|88236.2|88186.2|88240.3|88190.3|88235.4|88185.4|33
1633516400000|2021-10-06 10:33:20|88238.3|88188.3|88253.7|88203.7|88254.5|88204.5|88238.3|88188.3|51
1633516410000|2021-10-06 10:33:30|88253.6|88203.6|88254.6|88204.6|88255.2|88205.2|88253.6|88203.6|35
1633516420000|2021-10-06 10:33:40|88254.2|88204.2|88249.8|88199.8|88254.2|88204.2|88249.7|88199.7|29
1633516430000|2021-10-06 10:33:50|88250.1|88200.1|88233.1|88208.1|88250.8|88208.1|88232.8|88195.7|33
1633516440000|2021-10-06 10:34:00|88233.6|88208.6|88243.7|88193.7|88246.3|88209.3|88233.2|88193.6|42
1633516450000|2021-10-06 10:34:10|88243.8|88193.8|88242.8|88192.8|88245.8|88195.8|88242.4|88192.4|22
1633516460000|2021-10-06 10:34:20|88242.9|88192.9|88248.4|88198.4|88248.4|88198.4|88241.6|88191.6|31
1633516470000|2021-10-06 10:34:30|88248.5|88198.5|88241.1|88191.1|88248.9|88198.9|88240.2|88190.2|46
1633516480000|2021-10-06 10:34:40|88241|88191|88238|88188|88241.1|88191.1|88236.7|88186.7|47
1633516490000|2021-10-06 10:34:50|88237.9|88187.9|88241.3|88191.3|88241.3|88191.3|88237.6|88187.6|31
1633516500000|2021-10-06 10:35:00|88241.1|88191.1|88232|88182|88241.3|88191.3|88231.8|88181.8|41
1633516510000|2021-10-06 10:35:10|88231.8|88181.8|88230.2|88180.2|88232.2|88182.2|88230.2|88180.2|48
1633516520000|2021-10-06 10:35:20|88230.3|88180.3|88224.1|88174.1|88230.3|88180.3|88224.1|88174.1|43
1633516530000|2021-10-06 10:35:30|88225.2|88175.2|88224.7|88174.7|88225.3|88175.3|88223.1|88173.1|42
1633516540000|2021-10-06 10:35:40|88224.3|88174.3|88224.1|88174.1|88227.1|88177.1|88223.9|88173.9|31
1633516550000|2021-10-06 10:35:50|88223.9|88173.9|88224.4|88174.4|88224.7|88174.7|88221.5|88171.5|45
1633516560000|2021-10-06 10:36:00|88224.6|88174.6|88224.5|88174.5|88227.4|88177.4|88223.8|88173.8|45
1633516570000|2021-10-06 10:36:10|88224.3|88174.3|88221.4|88171.4|88226.4|88176.4|88221.4|88171.4|38
1633516580000|2021-10-06 10:36:20|88221.2|88171.2|88218.2|88168.2|88221.6|88171.6|88218.1|88168.1|47
1633516590000|2021-10-06 10:36:30|88218.4|88168.4|88215.4|88165.4|88218.4|88168.4|88213.7|88163.7|35
1633516600000|2021-10-06 10:36:40|88215.2|88165.2|88214.9|88164.9|88215.2|88165.2|88213.4|88163.4|34
1633516610000|2021-10-06 10:36:50|88215|88165|88221.8|88171.8|88221.8|88171.8|88215|88165|44
1633516620000|2021-10-06 10:37:00|88221.6|88171.6|88228.8|88178.8|88232.5|88182.5|88221.6|88171.6|53
1633516630000|2021-10-06 10:37:10|88229.3|88179.3|88229.7|88179.7|88232.4|88182.4|88228.1|88178.1|40
1633516640000|2021-10-06 10:37:20|88230.2|88180.2|88232.4|88182.4|88232.5|88182.5|88230.2|88180.2|13
1633516650000|2021-10-06 10:37:30|88232.8|88182.8|88236.6|88186.6|88240|88190|88231.5|88181.5|47
1633516660000|2021-10-06 10:37:40|88236.7|88186.7|88241.2|88191.2|88244.8|88194.8|88236.3|88186.3|40
1633516670000|2021-10-06 10:37:50|88241.1|88191.1|88235.3|88185.3|88241.6|88191.6|88234.3|88184.3|45
1633516680000|2021-10-06 10:38:00|88235.1|88185.1|88240.1|88190.1|88242.1|88192.1|88235.1|88185.1|45
1633516690000|2021-10-06 10:38:10|88240|88190|88239.4|88189.4|88242.2|88192.2|88239.4|88189.4|31
1633516700000|2021-10-06 10:38:20|88239|88189|88242.1|88192.1|88246.4|88196.4|88238.8|88188.8|47
1633516710000|2021-10-06 10:38:30|88241.8|88191.8|88240.1|88190.1|88245.3|88195.3|88239.3|88189.3|32
1633516720000|2021-10-06 10:38:40|88239.5|88189.5|88245.3|88195.3|88246.7|88196.7|88239.5|88189.5|37
1633516730000|2021-10-06 10:38:50|88245.5|88195.5|88246.5|88196.5|88247.1|88197.1|88245.5|88195.5|30
1633516740000|2021-10-06 10:39:00|88246.6|88196.6|88253.7|88203.7|88255.1|88205.1|88246.1|88196.1|43
1633516750000|2021-10-06 10:39:10|88253.8|88203.8|88254.8|88204.8|88255.3|88205.3|88251.4|88201.4|34
1633516760000|2021-10-06 10:39:20|88254.7|88204.7|88249.4|88199.4|88254.7|88204.7|88249.4|88199.4|22
1633516770000|2021-10-06 10:39:30|88249.8|88199.8|88252.5|88202.5|88253.4|88203.4|88248.8|88198.8|44
1633516780000|2021-10-06 10:39:40|88252.6|88202.6|88254.9|88204.9|88256.8|88206.8|88249|88199|52
1633516790000|2021-10-06 10:39:50|88254.4|88204.4|88257|88207|88257|88207|88250|88200|51
1633516800000|2021-10-06 10:40:00|88256.6|88206.6|88256.5|88206.5|88257.7|88207.7|88254.9|88204.9|42
1633516810000|2021-10-06 10:40:10|88256.3|88206.3|88254.4|88204.4|88256.3|88206.3|88250.8|88200.8|47
1633516820000|2021-10-06 10:40:20|88254.1|88204.1|88248.7|88198.7|88255.1|88205.1|88247.5|88197.5|49
1633516830000|2021-10-06 10:40:30|88248.8|88198.8|88245.2|88195.2|88249.4|88199.4|88244|88194|44
1633516840000|2021-10-06 10:40:40|88245.3|88195.3|88249.4|88199.4|88251.4|88201.4|88245.2|88195.2|40
1633516850000|2021-10-06 10:40:50|88248.7|88198.7|88249.5|88199.5|88250.7|88200.7|88248.7|88198.7|31
1633516860000|2021-10-06 10:41:00|88249.7|88199.7|88250.6|88200.6|88250.6|88200.6|88248.7|88198.7|27
1633516870000|2021-10-06 10:41:10|88250.7|88200.7|88248.1|88198.1|88252.6|88213.5|88238.1|88197.8|38
1633516880000|2021-10-06 10:41:20|88247.9|88197.9|88244.3|88194.3|88248.2|88198.2|88244.2|88194.2|38
1633516890000|2021-10-06 10:41:30|88244.5|88194.5|88241.7|88191.7|88246.8|88196.8|88241.5|88191.5|41
1633516900000|2021-10-06 10:41:40|88241.6|88191.6|88240.4|88190.4|88242.6|88192.6|88239.8|88189.8|36
1633516910000|2021-10-06 10:41:50|88240.6|88190.6|88240|88190|88240.7|88190.7|88238.6|88188.6|27
1633516920000|2021-10-06 10:42:00|88239.8|88189.8|88231.6|88181.6|88240.8|88190.8|88231.2|88181.2|39
1633516930000|2021-10-06 10:42:10|88231.9|88181.9|88230.5|88180.5|88231.9|88181.9|88229.4|88179.4|33
1633516940000|2021-10-06 10:42:20|88230.6|88180.6|88228.8|88178.8|88230.7|88180.7|88228.7|88178.7|25
1633516950000|2021-10-06 10:42:30|88229.3|88179.3|88228.7|88178.7|88230|88180|88227|88177|29
1633516960000|2021-10-06 10:42:40|88228.9|88178.9|88231.9|88181.9|88231.9|88181.9|88228.9|88178.9|32
1633516970000|2021-10-06 10:42:50|88231.8|88181.8|88227.7|88177.7|88231.8|88181.8|88227.5|88177.5|26
1633516980000|2021-10-06 10:43:00|88227.6|88177.6|88232.7|88182.7|88232.9|88182.9|88224.7|88174.7|33
1633516990000|2021-10-06 10:43:10|88232.8|88182.8|88248.1|88198.1|88248.4|88198.4|88232.8|88182.8|50
1633517000000|2021-10-06 10:43:20|88248.2|88198.2|88248.7|88198.7|88250.3|88200.3|88247.8|88197.8|35
1633517010000|2021-10-06 10:43:30|88249.1|88199.1|88248.8|88198.8|88249.1|88199.1|88245.5|88195.5|32
1633517020000|2021-10-06 10:43:40|88248.9|88198.9|88248.1|88198.1|88251.6|88201.6|88247|88197|52
1633517030000|2021-10-06 10:43:50|88247.5|88197.5|88247.2|88197.2|88249.7|88199.7|88246.1|88196.1|40
1633517040000|2021-10-06 10:44:00|88246.7|88196.7|88253.9|88203.9|88254.2|88204.2|88245.3|88195.3|50
1633517050000|2021-10-06 10:44:10|88254|88204|88255.1|88205.1|88255.3|88205.3|88253.9|88203.9|31
1633517060000|2021-10-06 10:44:20|88255|88205|88254.7|88204.7|88255|88205|88254.3|88204.3|26
1633517070000|2021-10-06 10:44:30|88254.6|88204.6|88246.8|88196.8|88254.9|88204.9|88246.8|88196.8|36
1633517080000|2021-10-06 10:44:40|88246.7|88196.7|88242.4|88192.4|88248.6|88198.6|88242.4|88192.4|33
1633517090000|2021-10-06 10:44:50|88242.7|88192.7|88241|88191|88243.7|88193.7|88240.9|88190.9|39
1633517100000|2021-10-06 10:45:00|88241.1|88191.1|88241.9|88191.9|88244.3|88194.3|88241.1|88191.1|47
1633517110000|2021-10-06 10:45:10|88242|88192|88245.6|88195.6|88245.8|88195.8|88242|88192|34
1633517120000|2021-10-06 10:45:20|88245.5|88195.5|88242.8|88192.8|88246.2|88196.2|88242.7|88192.7|37
1633517130000|2021-10-06 10:45:30|88243|88193|88242.7|88192.7|88243.5|88193.5|88242.7|88192.7|26
1633517140000|2021-10-06 10:45:40|88242.5|88192.5|88238.8|88188.8|88242.8|88192.8|88238.6|88188.6|32
1633517150000|2021-10-06 10:45:50|88238.6|88188.6|88238.8|88188.8|88239.1|88189.1|88238.2|88188.2|16
1633517160000|2021-10-06 10:46:00|88238.5|88188.5|88232.9|88182.9|88238.5|88188.5|88232.8|88182.8|36
1633517170000|2021-10-06 10:46:10|88233.1|88183.1|88231.4|88181.4|88233.6|88183.6|88231.1|88181.1|30
1633517180000|2021-10-06 10:46:20|88231.5|88181.5|88226|88176|88231.9|88181.9|88224.5|88174.5|30
1633517190000|2021-10-06 10:46:30|88225.7|88175.7|88225.1|88175.1|88227.1|88177.1|88223.6|88173.6|28
1633517200000|2021-10-06 10:46:40|88225.2|88175.2|88228|88178|88228|88178|88224.7|88174.7|19
1633517210000|2021-10-06 10:46:50|88228.1|88178.1|88227.8|88177.8|88228.1|88178.1|88225.7|88175.7|24
1633517220000|2021-10-06 10:47:00|88227.6|88177.6|88227.7|88177.7|88232.1|88190.3|88215.1|88176|34
1633517230000|2021-10-06 10:47:10|88227.8|88177.8|88224.6|88174.6|88228.1|88178.1|88224|88174|30
1633517240000|2021-10-06 10:47:20|88224.7|88174.7|88223.9|88173.9|88225.4|88175.4|88222.9|88172.9|36
1633517250000|2021-10-06 10:47:30|88224|88174|88227.6|88177.6|88227.8|88177.8|88223.8|88173.8|33
1633517260000|2021-10-06 10:47:40|88227.4|88177.4|88224.9|88174.9|88228.5|88178.5|88223.3|88173.3|34
1633517270000|2021-10-06 10:47:50|88224.8|88174.8|88221.3|88171.3|88226.3|88176.3|88219.4|88169.4|39
1633517280000|2021-10-06 10:48:00|88221.4|88171.4|88227|88177|88228.4|88178.4|88219.9|88169.9|54
1633517290000|2021-10-06 10:48:10|88227.1|88177.1|88228.9|88178.9|88229.1|88179.1|88226.9|88176.9|40
1633517300000|2021-10-06 10:48:20|88229.5|88179.5|88231.7|88181.7|88231.7|88181.7|88227.8|88177.8|31
1633517310000|2021-10-06 10:48:30|88231.4|88181.4|88227.9|88177.9|88232.3|88182.3|88227.7|88177.7|50
1633517320000|2021-10-06 10:48:40|88228.2|88178.2|88229.2|88179.2|88230|88180|88227.8|88177.8|34
1633517330000|2021-10-06 10:48:50|88228.9|88178.9|88230.1|88180.1|88230.2|88180.2|88228.9|88178.9|29
1633517340000|2021-10-06 10:49:00|88230|88180|88230.2|88180.2|88231.4|88181.4|88229.5|88179.5|41
1633517350000|2021-10-06 10:49:10|88229.8|88179.8|88228.1|88178.1|88231.3|88181.3|88228|88178|32
1633517360000|2021-10-06 10:49:20|88227.8|88177.8|88227.1|88177.1|88228.8|88178.8|88226.1|88176.1|35
1633517370000|2021-10-06 10:49:30|88226.7|88176.7|88224.7|88174.7|88226.7|88176.7|88223.9|88173.9|26
1633517380000|2021-10-06 10:49:40|88224.8|88174.8|88225|88175|88225.4|88175.4|88224.4|88174.4|20
1633517390000|2021-10-06 10:49:50|88225.2|88175.2|88222|88172|88225.2|88175.2|88221.2|88171.2|22
1633517400000|2021-10-06 10:50:00|88221.5|88171.5|88222.4|88172.4|88223|88173|88221.3|88171.3|20
1633517410000|2021-10-06 10:50:10|88222.1|88172.1|88229.8|88179.8|88230.5|88180.5|88219.3|88169.3|48
1633517420000|2021-10-06 10:50:20|88230.8|88180.8|88226.9|88176.9|88231|88181|88226.5|88176.5|29
1633517430000|2021-10-06 10:50:30|88226.8|88176.8|88230.2|88180.2|88231|88181|88226.8|88176.8|43
1633517440000|2021-10-06 10:50:40|88229.8|88179.8|88229.7|88179.7|88230.2|88180.2|88226.3|88176.3|45
1633517450000|2021-10-06 10:50:50|88229.8|88179.8|88228.7|88178.7|88229.8|88179.8|88228.1|88178.1|34
1633517460000|2021-10-06 10:51:00|88229.5|88179.5|88236.2|88186.2|88236.4|88186.4|88229.5|88179.5|38
1633517470000|2021-10-06 10:51:10|88236.3|88186.3|88236.7|88186.7|88237|88187|88236.2|88186.2|35
1633517480000|2021-10-06 10:51:20|88235.7|88185.7|88234.1|88184.1|88236.5|88186.5|88232.8|88182.8|34
1633517490000|2021-10-06 10:51:30|88234.3|88184.3|88234.5|88184.5|88234.6|88184.6|88232.6|88182.6|23
1633517500000|2021-10-06 10:51:40|88234.4|88184.4|88241|88191|88241.2|88191.2|88233|88183|35
1633517510000|2021-10-06 10:51:50|88240.6|88190.6|88237.7|88187.7|88241|88191|88237.5|88187.5|26
1633517520000|2021-10-06 10:52:00|88237.6|88187.6|88233.4|88183.4|88237.7|88187.7|88232.4|88182.4|31
1633517530000|2021-10-06 10:52:10|88233.5|88183.5|88231.3|88181.3|88233.5|88183.5|88230.6|88180.6|31
1633517540000|2021-10-06 10:52:20|88231.2|88181.2|88232|88182|88232|88182|88230.5|88180.5|24
1633517550000|2021-10-06 10:52:30|88231.8|88181.8|88214.6|88164.6|88232|88182|88213.1|88163.1|33
1633517560000|2021-10-06 10:52:40|88214.3|88164.3|88213.3|88163.3|88214.3|88164.3|88213|88163|28
1633517570000|2021-10-06 10:52:50|88213.4|88163.4|88201.3|88151.3|88214.7|88164.7|88199.9|88149.9|44
1633517580000|2021-10-06 10:53:00|88201.6|88151.6|88204.8|88154.8|88206.1|88156.1|88201.1|88151.1|40
1633517590000|2021-10-06 10:53:10|88204.7|88154.7|88208.3|88158.3|88209.4|88159.4|88204.6|88154.6|36
1633517600000|2021-10-06 10:53:20|88208.5|88158.5|88207|88157|88209.3|88159.3|88206.9|88156.9|24
1633517610000|2021-10-06 10:53:30|88207.1|88157.1|88212.4|88162.4|88213.5|88163.5|88206.7|88156.7|42
1633517620000|2021-10-06 10:53:40|88212.3|88162.3|88211.8|88161.8|88212.4|88162.4|88209.5|88159.5|30
1633517630000|2021-10-06 10:53:50|88211.9|88161.9|88206.5|88156.5|88211.9|88161.9|88205.7|88155.7|42
1633517640000|2021-10-06 10:54:00|88206.4|88156.4|88218.1|88168.1|88223.2|88173.2|88205.1|88155.1|52
1633517650000|2021-10-06 10:54:10|88218.7|88168.7|88213.6|88163.6|88219.1|88169.1|88213.4|88163.4|44
1633517660000|2021-10-06 10:54:20|88213.7|88163.7|88218.5|88168.5|88220.7|88170.7|88211.7|88161.7|41
1633517670000|2021-10-06 10:54:30|88218.9|88168.9|88215.3|88165.3|88219.5|88179.4|88204.4|88164.4|41
1633517680000|2021-10-06 10:54:40|88215.1|88165.1|88214.2|88164.2|88215.4|88165.4|88214.2|88164.2|24
1633517690000|2021-10-06 10:54:50|88214|88164|88209.6|88159.6|88215.3|88165.3|88209.6|88159.6|34
1633517700000|2021-10-06 10:55:00|88210.1|88160.1|88217.7|88167.7|88218.5|88168.5|88210.1|88160.1|41
1633517710000|2021-10-06 10:55:10|88217.8|88167.8|88214.5|88164.5|88217.8|88167.8|88213.9|88163.9|39
1633517720000|2021-10-06 10:55:20|88214.6|88164.6|88212.4|88162.4|88215.7|88165.7|88210.3|88160.3|38
1633517730000|2021-10-06 10:55:30|88212.7|88162.7|88211.1|88161.1|88215.3|88165.3|88208.5|88158.5|50
1633517740000|2021-10-06 10:55:40|88209.9|88159.9|88208|88158|88210.1|88160.1|88207.8|88157.8|28
1633517750000|2021-10-06 10:55:50|88208.1|88158.1|88210.7|88160.7|88210.9|88160.9|88208.1|88158.1|30
1633517760000|2021-10-06 10:56:00|88210.8|88160.8|88214.2|88164.2|88214.8|88164.8|88210.6|88160.6|31
1633517770000|2021-10-06 10:56:10|88214.3|88164.3|88216.2|88166.2|88216.3|88166.3|88214|88164|32
1633517780000|2021-10-06 10:56:20|88216.3|88166.3|88216|88166|88216.7|88166.7|88215.8|88165.8|20
1633517790000|2021-10-06 10:56:30|88215.9|88165.9|88220.8|88170.8|88223.5|88173.5|88215.9|88165.9|37
1633517800000|2021-10-06 10:56:40|88219.9|88169.9|88216.9|88166.9|88222.6|88172.6|88216.7|88166.7|34
1633517810000|2021-10-06 10:56:50|88216.7|88166.7|88217.5|88167.5|88217.5|88167.5|88214.6|88164.6|36
1633517820000|2021-10-06 10:57:00|88217.2|88167.2|88212.3|88162.3|88217.9|88167.9|88207.8|88157.8|37
1633517830000|2021-10-06 10:57:10|88212.5|88162.5|88214|88164|88214.1|88164.1|88211.2|88161.2|33
1633517840000|2021-10-06 10:57:20|88213.8|88163.8|88219.1|88169.1|88219.8|88169.8|88213.3|88163.3|47
1633517850000|2021-10-06 10:57:30|88218.8|88168.8|88211.7|88161.7|88218.8|88168.8|88205.6|88155.6|57
1633517860000|2021-10-06 10:57:40|88212|88162|88211.8|88161.8|88214.9|88164.9|88207|88157|56
1633517870000|2021-10-06 10:57:50|88211.7|88161.7|88211.6|88161.6|88214.4|88164.4|88211.4|88161.4|33
1633517880000|2021-10-06 10:58:00|88210.3|88160.3|88204.6|88154.6|88211.3|88161.3|88204.6|88154.6|54
1633517890000|2021-10-06 10:58:10|88204.4|88154.4|88208.1|88158.1|88208.5|88158.5|88204.4|88154.4|37
1633517900000|2021-10-06 10:58:20|88208|88158|88208.4|88158.4|88209.5|88159.5|88207.9|88157.9|31
1633517910000|2021-10-06 10:58:30|88208.8|88158.8|88195.9|88170.9|88209.7|88170.9|88195.9|88158.2|30
1633517920000|2021-10-06 10:58:40|88196|88171|88190|88140|88205.3|88171|88190|88140|57
1633517930000|2021-10-06 10:58:50|88189.8|88139.8|88192.1|88142.1|88195.2|88145.2|88188|88138|45
1633517940000|2021-10-06 10:59:00|88191.7|88141.7|88194.1|88144.1|88194.8|88144.8|88191.3|88141.3|39
1633517950000|2021-10-06 10:59:10|88193.7|88143.7|88190.9|88140.9|88194.4|88144.4|88190.3|88140.3|48
1633517960000|2021-10-06 10:59:20|88190.7|88140.7|88191.5|88141.5|88191.8|88141.8|88189|88139|23
1633517970000|2021-10-06 10:59:30|88191.7|88141.7|88192.5|88142.5|88193.7|88152.8|88177|88141.5|39
1633517980000|2021-10-06 10:59:40|88193.5|88143.5|88187|88137|88195.9|88145.9|88185.7|88135.7|49
1633517990000|2021-10-06 10:59:50|88186|88136|88189.7|88139.7|88189.7|88139.7|88183.6|88133.6|41
1633518000000|2021-10-06 11:00:00|88190.9|88140.9|88187.3|88137.3|88191.3|88141.3|88184.9|88134.9|45
1633518010000|2021-10-06 11:00:10|88186.9|88136.9|88196.9|88146.9|88196.9|88146.9|88185.4|88135.4|46
1633518020000|2021-10-06 11:00:20|88197|88147|88198.6|88148.6|88201.6|88151.6|88197|88147|37
1633518030000|2021-10-06 11:00:30|88198.7|88148.7|88197.1|88147.1|88198.7|88148.7|88196.8|88146.8|33
1633518040000|2021-10-06 11:00:40|88197.2|88147.2|88197.4|88147.4|88198.7|88148.7|88197.1|88147.1|26
1633518050000|2021-10-06 11:00:50|88197|88147|88194.2|88144.2|88198.4|88148.4|88194.2|88144.2|37
1633518060000|2021-10-06 11:01:00|88194.4|88144.4|88184.2|88134.2|88194.4|88144.4|88184.2|88134.2|54
1633518070000|2021-10-06 11:01:10|88185.3|88135.3|88182.7|88132.7|88186.4|88136.4|88180.1|88130.1|48
1633518080000|2021-10-06 11:01:20|88182.5|88132.5|88182.6|88132.6|88183|88133|88180.8|88130.8|38
1633518090000|2021-10-06 11:01:30|88182.4|88132.4|88180.6|88130.6|88182.9|88132.9|88178.3|88128.3|31
1633518100000|2021-10-06 11:01:40|88180.7|88130.7|88176.4|88126.4|88180.7|88139.1|88164.1|88125.6|34
1633518110000|2021-10-06 11:01:50|88176.2|88126.2|88174.7|88124.7|88176.2|88126.2|88171.6|88121.6|41
1633518120000|2021-10-06 11:02:00|88172.3|88122.3|88168.8|88118.8|88172.3|88122.3|88168.8|88118.8|43
1633518130000|2021-10-06 11:02:10|88168.6|88118.6|88170.7|88120.7|88171|88121|88165.9|88115.9|46
1633518140000|2021-10-06 11:02:20|88170.8|88120.8|88172|88122|88173.8|88123.8|88166|88116|50
1633518150000|2021-10-06 11:02:30|88171.8|88121.8|88170.6|88120.6|88172.1|88122.1|88169.2|88119.2|35
1633518160000|2021-10-06 11:02:40|88170.9|88120.9|88176.9|88126.9|88176.9|88126.9|88170.9|88120.9|44
1633518170000|2021-10-06 11:02:50|88177|88127|88173.2|88123.2|88177|88127|88173.1|88123.1|34
1633518180000|2021-10-06 11:03:00|88173.3|88123.3|88173.7|88123.7|88173.7|88123.7|88167.9|88117.9|41
1633518190000|2021-10-06 11:03:10|88173.4|88123.4|88168.7|88118.7|88177.4|88127.4|88168.4|88118.4|44
1633518200000|2021-10-06 11:03:20|88166.6|88116.6|88166.2|88116.2|88167.7|88117.7|88165.6|88115.6|39
1633518210000|2021-10-06 11:03:30|88166.4|88116.4|88169.5|88119.5|88169.7|88119.7|88163.7|88113.7|34
1633518220000|2021-10-06 11:03:40|88169.7|88119.7|88170.1|88120.1|88173.7|88123.7|88169.7|88119.7|46
1633518230000|2021-10-06 11:03:50|88170.2|88120.2|88163.7|88113.7|88172.7|88122.7|88162.5|88112.5|53
1633518240000|2021-10-06 11:04:00|88163.3|88113.3|88165.1|88115.1|88165.4|88115.4|88163.3|88113.3|34
1633518250000|2021-10-06 11:04:10|88165.2|88115.2|88164.9|88114.9|88165.4|88115.4|88164.2|88114.2|31
1633518260000|2021-10-06 11:04:20|88165.1|88115.1|88153.6|88103.6|88165.4|88115.4|88152.5|88102.5|42
1633518270000|2021-10-06 11:04:30|88153.7|88103.7|88152.2|88102.2|88155|88105|88152|88102|35
1633518280000|2021-10-06 11:04:40|88152.7|88102.7|88144.6|88094.6|88153.1|88107.6|88132.6|88094.3|46
1633518290000|2021-10-06 11:04:50|88144.9|88094.9|88141.7|88091.7|88146.6|88104|88128.3|88085.5|54
1633518300000|2021-10-06 11:05:00|88141.4|88091.4|88149.2|88099.2|88149.2|88099.2|88140.9|88090.9|47
1633518310000|2021-10-06 11:05:10|88149.4|88099.4|88156.6|88106.6|88156.6|88112.4|88137.2|88098.9|44
1633518320000|2021-10-06 11:05:20|88156|88106|88146.2|88096.2|88156.1|88106.1|88145.9|88095.9|56
1633518330000|2021-10-06 11:05:30|88146|88096|88143.5|88093.5|88146.3|88105.9|88130.1|88091.9|43
1633518340000|2021-10-06 11:05:40|88143.6|88093.6|88143|88093|88143.7|88103.1|88128|88088.7|40
1633518350000|2021-10-06 11:05:50|88142.9|88092.9|88144|88094|88144.7|88094.7|88142.9|88092.9|35
1633518360000|2021-10-06 11:06:00|88143.7|88093.7|88143.5|88093.5|88146|88096|88142.6|88092.6|39
1633518370000|2021-10-06 11:06:10|88145|88095|88142|88092|88145.6|88095.6|88141.8|88091.8|22
1633518380000|2021-10-06 11:06:20|88142.1|88092.1|88148.9|88098.9|88148.9|88106.1|88129.7|88086.8|52
1633518390000|2021-10-06 11:06:30|88148.4|88098.4|88148.6|88098.6|88153.1|88111.3|88134|88096.7|46
1633518400000|2021-10-06 11:06:40|88148.8|88098.8|88155.9|88105.9|88158.2|88108.2|88148.5|88098.5|51
1633518410000|2021-10-06 11:06:50|88155.7|88105.7|88160.6|88110.6|88161.1|88111.1|88155.5|88105.5|46
1633518420000|2021-10-06 11:07:00|88160.3|88110.3|88162.2|88112.2|88162.6|88112.6|88158.1|88108.1|43
1633518430000|2021-10-06 11:07:10|88162.1|88112.1|88162.6|88112.6|88162.9|88112.9|88158.4|88108.4|40
1633518440000|2021-10-06 11:07:20|88162.1|88112.1|88162.6|88112.6|88164.7|88114.7|88161.5|88111.5|42
1633518450000|2021-10-06 11:07:30|88163|88113|88164.9|88114.9|88164.9|88114.9|88162.9|88112.9|32
1633518460000|2021-10-06 11:07:40|88163.7|88113.7|88160.8|88110.8|88163.7|88113.7|88160.8|88110.8|32
1633518470000|2021-10-06 11:07:50|88160.7|88110.7|88164.3|88114.3|88166.2|88116.2|88160.5|88110.5|18
1633518480000|2021-10-06 11:08:00|88164.2|88114.2|88165.1|88115.1|88166.1|88116.1|88163.6|88113.6|32
1633518490000|2021-10-06 11:08:10|88164.5|88114.5|88162.9|88112.9|88168.3|88118.3|88162.9|88112.9|31
1633518500000|2021-10-06 11:08:20|88162.3|88112.3|88160.7|88110.7|88164.8|88114.8|88160.7|88110.7|40
1633518510000|2021-10-06 11:08:30|88160.6|88110.6|88161.8|88111.8|88162.7|88112.7|88160|88110|29
1633518520000|2021-10-06 11:08:40|88162|88112|88161.5|88111.5|88162|88112|88160.9|88110.9|14
1633518530000|2021-10-06 11:08:50|88148.9|88123.9|88149.5|88124.5|88149.8|88124.8|88148.9|88123.9|15
1633518540000|2021-10-06 11:09:00|88149.6|88124.6|88151.4|88126.4|88151.4|88126.4|88148.4|88123.4|46
1633518550000|2021-10-06 11:09:10|88151.2|88126.2|88170|88120|88170|88126.4|88150.4|88113.8|33
1633518560000|2021-10-06 11:09:20|88169.8|88119.8|88160.3|88135.3|88174.3|88136.4|88159.4|88113.7|45
1633518570000|2021-10-06 11:09:30|88159.9|88134.9|88164.2|88139.2|88175.8|88140.8|88159.9|88123.8|35
1633518580000|2021-10-06 11:09:40|88164.3|88139.3|88176.6|88126.6|88177.9|88139.5|88163.3|88124.8|32
1633518590000|2021-10-06 11:09:50|88176.4|88126.4|88170.7|88120.7|88176.4|88126.4|88166.4|88116.4|36
1633518600000|2021-10-06 11:10:00|88170.6|88120.6|88168.6|88118.6|88170.6|88120.6|88166.6|88116.6|44
1633518610000|2021-10-06 11:10:10|88168|88118|88171.8|88121.8|88172.5|88122.5|88166.5|88116.5|47
1633518620000|2021-10-06 11:10:20|88172.8|88122.8|88176.2|88126.2|88177.1|88127.1|88171.8|88121.8|37
1633518630000|2021-10-06 11:10:30|88176.1|88126.1|88172|88122|88176.7|88126.7|88169.4|88119.4|29
1633518640000|2021-10-06 11:10:40|88171.7|88121.7|88162.3|88112.3|88171.7|88121.7|88161.9|88111.9|61
1633518650000|2021-10-06 11:10:50|88164.1|88114.1|88168|88118|88168.9|88118.9|88163.3|88113.3|51
1633518660000|2021-10-06 11:11:00|88167.6|88117.6|88163.8|88113.8|88170.5|88120.5|88163.3|88113.3|56
1633518670000|2021-10-06 11:11:10|88165.8|88115.8|88167.3|88117.3|88168|88118|88165.6|88115.6|36
1633518680000|2021-10-06 11:11:20|88167.6|88117.6|88167.4|88117.4|88168|88118|88166.3|88116.3|35
1633518690000|2021-10-06 11:11:30|88167.6|88117.6|88172.5|88122.5|88172.9|88122.9|88166.8|88116.8|44
1633518700000|2021-10-06 11:11:40|88172.1|88122.1|88170.9|88120.9|88174.3|88124.3|88169.2|88119.2|41
1633518710000|2021-10-06 11:11:50|88170.8|88120.8|88175.5|88125.5|88175.9|88125.9|88169.4|88119.4|50
1633518720000|2021-10-06 11:12:00|88175.4|88125.4|88176.2|88126.2|88176.7|88126.7|88174.9|88124.9|31
1633518730000|2021-10-06 11:12:10|88176.4|88126.4|88176.5|88126.5|88177.3|88127.3|88175.8|88125.8|23
1633518740000|2021-10-06 11:12:20|88176.3|88126.3|88176|88126|88176.5|88126.5|88172.7|88122.7|39
1633518750000|2021-10-06 11:12:30|88175.7|88125.7|88176.2|88126.2|88176.4|88126.4|88175.1|88125.1|30
1633518760000|2021-10-06 11:12:40|88176.4|88126.4|88175.4|88125.4|88176.4|88126.4|88174.5|88124.5|23
1633518770000|2021-10-06 11:12:50|88175.5|88125.5|88167.1|88117.1|88175.5|88133.7|88156.7|88115.5|35
1633518780000|2021-10-06 11:13:00|88166.2|88116.2|88166.1|88116.1|88168|88118|88165.2|88115.2|43
1633518790000|2021-10-06 11:13:10|88166.2|88116.2|88164.1|88114.1|88166.2|88116.2|88163.5|88113.5|34
1633518800000|2021-10-06 11:13:20|88163.9|88113.9|88163.8|88113.8|88170.2|88120.2|88163.8|88113.8|36
1633518810000|2021-10-06 11:13:30|88164.2|88114.2|88170.5|88120.5|88170.5|88120.5|88163.5|88113.5|43
1633518820000|2021-10-06 11:13:40|88170.6|88120.6|88171.2|88121.2|88171.4|88121.4|88167.8|88117.8|39
1633518830000|2021-10-06 11:13:50|88171.4|88121.4|88170.4|88120.4|88171.8|88121.8|88170.3|88120.3|31
1633518840000|2021-10-06 11:14:00|88170.5|88120.5|88170.4|88120.4|88171.3|88121.3|88168.7|88118.7|32
1633518850000|2021-10-06 11:14:10|88170.1|88120.1|88173.3|88123.3|88173.3|88123.3|88168.5|88118.5|37
1633518860000|2021-10-06 11:14:20|88172.9|88122.9|88177.4|88127.4|88177.6|88127.6|88171.9|88121.9|38
1633518870000|2021-10-06 11:14:30|88177.7|88127.7|88176.4|88126.4|88178.3|88128.3|88174.7|88124.7|45
1633518880000|2021-10-06 11:14:40|88176.5|88126.5|88179.5|88129.5|88179.8|88129.8|88175.6|88125.6|38
1633518890000|2021-10-06 11:14:50|88179.4|88129.4|88185.5|88135.5|88189.2|88139.2|88179.2|88129.2|56
1633518900000|2021-10-06 11:15:00|88185|88135|88190.2|88140.2|88192.7|88142.7|88183|88133|44
1633518910000|2021-10-06 11:15:10|88188.8|88138.8|88186.9|88136.9|88188.8|88138.8|88186.3|88136.3|37
1633518920000|2021-10-06 11:15:20|88187|88137|88171.1|88121.1|88187|88137|88170.7|88120.7|54
1633518930000|2021-10-06 11:15:30|88171.5|88121.5|88171.8|88121.8|88173.4|88123.4|88167.1|88117.1|48
1633518940000|2021-10-06 11:15:40|88172|88122|88162.7|88112.7|88172.9|88122.9|88161.4|88111.4|40
1633518950000|2021-10-06 11:15:50|88162.3|88112.3|88161.2|88111.2|88162.9|88112.9|88157|88107|53
1633518960000|2021-10-06 11:16:00|88161.3|88111.3|88155.4|88105.4|88161.3|88111.3|88154.5|88104.5|36
1633518970000|2021-10-06 11:16:10|88155.8|88105.8|88152.2|88102.2|88156.1|88106.1|88151.1|88101.1|40
1633518980000|2021-10-06 11:16:20|88151.8|88101.8|88144.3|88094.3|88151.9|88112.2|88135.5|88093.9|48
1633518990000|2021-10-06 11:16:30|88144.4|88094.4|88142.2|88092.2|88145.4|88095.4|88141.2|88091.2|45
1633519000000|2021-10-06 11:16:40|88142.3|88092.3|88143.7|88093.7|88143.9|88093.9|88141.7|88091.7|30
1633519010000|2021-10-06 11:16:50|88143.2|88093.2|88137.6|88087.6|88143.2|88093.2|88137.5|88087.5|43
1633519020000|2021-10-06 11:17:00|88136.2|88086.2|88138.6|88088.6|88138.8|88088.8|88134.6|88084.6|41
1633519030000|2021-10-06 11:17:10|88138.5|88088.5|88134.4|88084.4|88138.5|88088.5|88134.3|88084.3|40
1633519040000|2021-10-06 11:17:20|88134.2|88084.2|88130.9|88080.9|88135.6|88085.6|88130.3|88080.3|47
1633519050000|2021-10-06 11:17:30|88130.7|88080.7|88130.7|88080.7|88130.8|88080.8|88127.6|88077.6|30
1633519060000|2021-10-06 11:17:40|88130.4|88080.4|88129|88079|88131.4|88081.4|88128.9|88078.9|35
1633519070000|2021-10-06 11:17:50|88128.9|88078.9|88128.6|88078.6|88128.9|88078.9|88127|88077|26
1633519080000|2021-10-06 11:18:00|88129.2|88079.2|88130.4|88080.4|88135.1|88085.1|88129.1|88079.1|38
1633519090000|2021-10-06 11:18:10|88130.5|88080.5|88131.4|88081.4|88131.7|88081.7|88130.5|88080.5|28
1633519100000|2021-10-06 11:18:20|88131.3|88081.3|88125|88100|88137.7|88100.5|88124.6|88080.1|38
1633519110000|2021-10-06 11:18:30|88137.2|88087.2|88133.4|88083.4|88137.2|88087.2|88131.9|88081.9|44
1633519120000|2021-10-06 11:18:40|88133.2|88083.2|88136.5|88086.5|88138.4|88088.4|88133.2|88083.2|37
1633519130000|2021-10-06 11:18:50|88136.6|88086.6|88136|88086|88136.6|88086.6|88133.4|88083.4|46
1633519140000|2021-10-06 11:19:00|88136.1|88086.1|88139.1|88089.1|88140.5|88090.5|88136|88086|43
1633519150000|2021-10-06 11:19:10|88139.3|88089.3|88136.4|88086.4|88139.3|88089.3|88135.6|88085.6|32
1633519160000|2021-10-06 11:19:20|88136.3|88086.3|88135.4|88085.4|88136.4|88086.4|88133.8|88083.8|23
1633519170000|2021-10-06 11:19:30|88135.8|88085.8|88139.4|88089.4|88140.1|88090.1|88135.8|88085.8|37
1633519180000|2021-10-06 11:19:40|88139.2|88089.2|88136.7|88086.7|88139.5|88089.5|88134.9|88084.9|44
1633519190000|2021-10-06 11:19:50|88135.3|88085.3|88135.5|88085.5|88138.1|88088.1|88135|88085|35
1633519200000|2021-10-06 11:20:00|88135.7|88085.7|88132.8|88082.8|88136.5|88086.5|88131.3|88081.3|40
1633519210000|2021-10-06 11:20:10|88132.6|88082.6|88128.1|88078.1|88134.6|88084.6|88126.3|88076.3|44
1633519220000|2021-10-06 11:20:20|88128|88078|88128.9|88078.9|88131.8|88081.8|88126.3|88076.3|45
1633519230000|2021-10-06 11:20:30|88129|88079|88130.1|88080.1|88131.1|88081.1|88127.3|88077.3|33
1633519240000|2021-10-06 11:20:40|88130|88080|88118.4|88093.4|88133.4|88094.2|88117.6|88079.2|37
1633519250000|2021-10-06 11:20:50|88117.8|88092.8|88130.5|88080.5|88130.5|88094|88117.3|88075.5|54
1633519260000|2021-10-06 11:21:00|88128.4|88078.4|88130.1|88080.1|88132.7|88082.7|88128.4|88078.4|37
1633519270000|2021-10-06 11:21:10|88130.3|88080.3|88133.1|88083.1|88134.9|88084.9|88129.9|88079.9|39
1633519280000|2021-10-06 11:21:20|88133|88083|88133.9|88083.9|88134.5|88084.5|88133|88083|33
1633519290000|2021-10-06 11:21:30|88134|88084|88135|88085|88135|88085|88132.7|88082.7|28
1633519300000|2021-10-06 11:21:40|88134.8|88084.8|88133|88083|88135|88085|88132.1|88082.1|33
1633519310000|2021-10-06 11:21:50|88132.9|88082.9|88133.2|88083.2|88134|88084|88132.3|88082.3|40
1633519320000|2021-10-06 11:22:00|88133.4|88083.4|88134.5|88084.5|88135.4|88085.4|88132.9|88082.9|30
1633519330000|2021-10-06 11:22:10|88134.6|88084.6|88124.8|88099.8|88139|88101.1|88124.1|88083.7|43
1633519340000|2021-10-06 11:22:20|88139.2|88089.2|88141|88091|88141.6|88091.6|88139.2|88089.2|35
1633519350000|2021-10-06 11:22:30|88140.8|88090.8|88142.3|88092.3|88142.7|88092.7|88140.8|88090.8|32
1633519360000|2021-10-06 11:22:40|88142.4|88092.4|88139.7|88089.7|88142.4|88092.4|88139.7|88089.7|36
1633519370000|2021-10-06 11:22:50|88139.5|88089.5|88138.7|88088.7|88139.5|88089.5|88137.7|88087.7|31
1633519380000|2021-10-06 11:23:00|88139.1|88089.1|88138.9|88088.9|88139.6|88089.6|88138.3|88088.3|24
1633519390000|2021-10-06 11:23:10|88139.1|88089.1|88138|88088|88139.3|88089.3|88138|88088|30
1633519400000|2021-10-06 11:23:20|88136.1|88086.1|88136.1|88086.1|88136.2|88099.2|88124.2|88082|50
1633519410000|2021-10-06 11:23:30|88134.8|88084.8|88134.8|88084.8|88135.5|88085.5|88130.2|88080.2|55
1633519420000|2021-10-06 11:23:40|88135.2|88085.2|88131.5|88081.5|88135.2|88085.2|88130.9|88080.9|46
1633519430000|2021-10-06 11:23:50|88131.6|88081.6|88132.7|88082.7|88132.7|88082.7|88131.6|88081.6|19
1633519440000|2021-10-06 11:24:00|88132.8|88082.8|88142.7|88092.7|88142.7|88092.7|88132.5|88082.5|42
1633519450000|2021-10-06 11:24:10|88142|88092|88135|88085|88143.2|88100.7|88125.7|88083.9|46
1633519460000|2021-10-06 11:24:20|88135.5|88085.5|88133.4|88083.4|88135.5|88096|88120|88082.2|31
1633519470000|2021-10-06 11:24:30|88133.5|88083.5|88134.3|88084.3|88134.3|88084.3|88130.8|88080.8|33
1633519480000|2021-10-06 11:24:40|88133.3|88083.3|88133.8|88083.8|88135.6|88085.6|88133.3|88083.3|24
1633519490000|2021-10-06 11:24:50|88133.9|88083.9|88132.5|88082.5|88134.6|88084.6|88131.8|88081.8|26
1633519500000|2021-10-06 11:25:00|88132.6|88082.6|88128|88078|88132.9|88082.9|88127.3|88077.3|48
1633519510000|2021-10-06 11:25:10|88128.5|88078.5|88131.1|88081.1|88131.1|88081.1|88127.4|88077.4|36
1633519520000|2021-10-06 11:25:20|88130.8|88080.8|88129.2|88079.2|88131.1|88081.1|88129.1|88079.1|43
1633519530000|2021-10-06 11:25:30|88129|88079|88129.9|88079.9|88130|88080|88128.9|88078.9|25
1633519540000|2021-10-06 11:25:40|88129.6|88079.6|88127.3|88077.3|88130.1|88080.1|88120.7|88070.7|38
1633519550000|2021-10-06 11:25:50|88126.4|88076.4|88130.1|88080.1|88133|88083|88126.4|88076.4|37
1633519560000|2021-10-06 11:26:00|88131.5|88081.5|88123|88073|88131.5|88081.5|88122.5|88072.5|57
1633519570000|2021-10-06 11:26:10|88123.1|88073.1|88121.6|88071.6|88123.1|88073.1|88119.6|88069.6|53
1633519580000|2021-10-06 11:26:20|88121.4|88071.4|88120.9|88070.9|88121.9|88071.9|88120.1|88070.1|28
1633519590000|2021-10-06 11:26:30|88120.8|88070.8|88122.2|88072.2|88122.4|88072.4|88120.7|88070.7|25
1633519600000|2021-10-06 11:26:40|88119.5|88069.5|88120.1|88070.1|88121.8|88071.8|88119.5|88069.5|28
1633519610000|2021-10-06 11:26:50|88120.2|88070.2|88123.7|88073.7|88123.9|88073.9|88117.1|88067.1|37
1633519620000|2021-10-06 11:27:00|88125|88075|88121.1|88071.1|88125|88086.8|88110.4|88070.3|47
1633519630000|2021-10-06 11:27:10|88120.8|88070.8|88107|88057|88121.5|88071.5|88106.1|88056.1|40
1633519640000|2021-10-06 11:27:20|88106.5|88056.5|88103.5|88053.5|88109.1|88059.1|88102.3|88052.3|49
1633519650000|2021-10-06 11:27:30|88103.3|88053.3|88107.5|88057.5|88107.5|88057.5|88102.9|88052.9|47
1633519660000|2021-10-06 11:27:40|88106.8|88056.8|88106.9|88056.9|88111.2|88061.2|88105.6|88055.6|51
1633519670000|2021-10-06 11:27:50|88106.8|88056.8|88107.1|88057.1|88108.1|88058.1|88104.2|88054.2|40
1633519680000|2021-10-06 11:28:00|88108.1|88058.1|88102.5|88052.5|88108.5|88058.5|88101.2|88051.2|35
1633519690000|2021-10-06 11:28:10|88102.8|88052.8|88101|88051|88103.8|88053.8|88101|88051|42
1633519700000|2021-10-06 11:28:20|88101.5|88051.5|88104|88054|88105|88055|88100.1|88050.1|41
1633519710000|2021-10-06 11:28:30|88104.2|88054.2|88098.4|88048.4|88104.2|88054.2|88096.1|88046.1|51
1633519720000|2021-10-06 11:28:40|88098.8|88048.8|88101.6|88051.6|88103.9|88053.9|88097.8|88047.8|46
1633519730000|2021-10-06 11:28:50|88101.2|88051.2|88107|88057|88112.6|88062.6|88101.2|88051.2|45
1633519740000|2021-10-06 11:29:00|88109|88059|88112.8|88062.8|88114|88064|88106.1|88056.1|56
1633519750000|2021-10-06 11:29:10|88112.3|88062.3|88121.7|88071.7|88121.8|88071.8|88112.1|88062.1|47
1633519760000|2021-10-06 11:29:20|88118.5|88068.5|88122.6|88072.6|88123.3|88073.3|88117.9|88067.9|43
1633519770000|2021-10-06 11:29:30|88122.8|88072.8|88129.2|88079.2|88129.2|88079.2|88118.5|88068.5|49
1633519780000|2021-10-06 11:29:40|88127.9|88077.9|88122.7|88072.7|88128.4|88078.4|88121.4|88071.4|48
1633519790000|2021-10-06 11:29:50|88122.8|88072.8|88123.2|88073.2|88123.3|88073.3|88118.9|88068.9|53
1633519800000|2021-10-06 11:30:00|88123.4|88073.4|88121.6|88071.6|88123.6|88073.6|88120.4|88070.4|49
1633519810000|2021-10-06 11:30:10|88123.3|88073.3|88126.4|88076.4|88127.1|88077.1|88122|88072|46
1633519820000|2021-10-06 11:30:20|88126.5|88076.5|88119.1|88069.1|88127.3|88077.3|88116.1|88066.1|51
1633519830000|2021-10-06 11:30:30|88118.2|88068.2|88117.6|88067.6|88119.5|88069.5|88112.2|88062.2|59
1633519840000|2021-10-06 11:30:40|88117|88067|88114.9|88064.9|88118|88068|88114.9|88064.9|33
1633519850000|2021-10-06 11:30:50|88114.8|88064.8|88121.4|88071.4|88121.4|88071.4|88114.4|88064.4|37
1633519860000|2021-10-06 11:31:00|88121.3|88071.3|88123.2|88073.2|88123.7|88073.7|88118.4|88068.4|44
1633519870000|2021-10-06 11:31:10|88123.6|88073.6|88125.5|88075.5|88125.8|88075.8|88122.6|88072.6|39
1633519880000|2021-10-06 11:31:20|88125.8|88075.8|88120.7|88070.7|88126.5|88076.5|88116|88066|43
1633519890000|2021-10-06 11:31:30|88121|88071|88131|88081|88133.9|88083.9|88120.7|88070.7|53
1633519900000|2021-10-06 11:31:40|88131.1|88081.1|88131|88081|88137.7|88087.7|88129.1|88079.1|56
1633519910000|2021-10-06 11:31:50|88131.2|88081.2|88119.3|88069.3|88131.2|88081.2|88119.3|88069.3|49
1633519920000|2021-10-06 11:32:00|88119.2|88069.2|88120.7|88070.7|88122|88072|88118.1|88068.1|54
1633519930000|2021-10-06 11:32:10|88120.6|88070.6|88113.3|88063.3|88121|88071|88113.2|88063.2|38
1633519940000|2021-10-06 11:32:20|88113.5|88063.5|88113.8|88063.8|88114.2|88064.2|88112.1|88062.1|42
1633519950000|2021-10-06 11:32:30|88113.6|88063.6|88113.7|88063.7|88114.3|88064.3|88113|88063|21
1633519960000|2021-10-06 11:32:40|88113.5|88063.5|88115.5|88065.5|88115.5|88065.5|88113.5|88063.5|29
1633519970000|2021-10-06 11:32:50|88116.1|88066.1|88119.5|88069.5|88121.6|88071.6|88115.6|88065.6|53
1633519980000|2021-10-06 11:33:00|88119.7|88069.7|88116.1|88066.1|88120.4|88070.4|88114.9|88064.9|41
1633519990000|2021-10-06 11:33:10|88115.7|88065.7|88121.4|88071.4|88121.9|88071.9|88114.5|88064.5|47
1633520000000|2021-10-06 11:33:20|88121.2|88071.2|88120.6|88070.6|88122.4|88072.4|88120.2|88070.2|32
1633520010000|2021-10-06 11:33:30|88120.4|88070.4|88115.5|88065.5|88120.4|88070.4|88110.9|88060.9|42
1633520020000|2021-10-06 11:33:40|88115.3|88065.3|88119.2|88069.2|88120.8|88070.8|88115.3|88065.3|33
1633520030000|2021-10-06 11:33:50|88119|88069|88127.2|88077.2|88127.4|88077.4|88117.2|88067.2|54
1633520040000|2021-10-06 11:34:00|88127.6|88077.6|88136.3|88086.3|88136.3|88086.3|88127|88077|48
1633520050000|2021-10-06 11:34:10|88135|88085|88133.3|88083.3|88135.1|88085.1|88132.3|88082.3|47
1633520060000|2021-10-06 11:34:20|88133.4|88083.4|88130.7|88080.7|88134.4|88084.4|88128.9|88078.9|46
1633520070000|2021-10-06 11:34:30|88130.8|88080.8|88141.1|88091.1|88141.8|88091.8|88130.8|88080.8|39
1633520080000|2021-10-06 11:34:40|88141.4|88091.4|88139|88089|88142.6|88092.6|88139|88089|26
1633520090000|2021-10-06 11:34:50|88138.7|88088.7|88136|88086|88139.4|88089.4|88136|88086|30
1633520100000|2021-10-06 11:35:00|88135.9|88085.9|88137.8|88087.8|88141.8|88091.8|88134.5|88084.5|47
1633520110000|2021-10-06 11:35:10|88137.3|88087.3|88135.5|88085.5|88138.1|88088.1|88134.6|88084.6|43
1633520120000|2021-10-06 11:35:20|88135.6|88085.6|88129.5|88079.5|88136|88091.2|88115.9|88078.5|42
1633520130000|2021-10-06 11:35:30|88128.9|88078.9|88131.5|88081.5|88132.6|88095.2|88119.4|88078.9|32
1633520140000|2021-10-06 11:35:40|88130.7|88080.7|88128.4|88078.4|88131.8|88081.8|88128.2|88078.2|49
1633520150000|2021-10-06 11:35:50|88128.3|88078.3|88129.4|88079.4|88129.5|88079.5|88126.7|88076.7|37
1633520160000|2021-10-06 11:36:00|88128.8|88078.8|88133.4|88083.4|88133.4|88083.4|88128.8|88078.8|38
1633520170000|2021-10-06 11:36:10|88133.3|88083.3|88131.3|88081.3|88133.6|88083.6|88129.2|88079.2|30
1633520180000|2021-10-06 11:36:20|88131.1|88081.1|88129.9|88079.9|88131.3|88081.3|88129|88079|33
1633520190000|2021-10-06 11:36:30|88129.1|88079.1|88127|88077|88129.3|88079.3|88125.8|88075.8|38
1633520200000|2021-10-06 11:36:40|88126.7|88076.7|88114.9|88064.9|88126.9|88076.9|88114|88064|44
1633520210000|2021-10-06 11:36:50|88115.3|88065.3|88110.4|88060.4|88115.3|88065.3|88110.4|88060.4|37
1633520220000|2021-10-06 11:37:00|88110.2|88060.2|88117|88067|88122.2|88084.1|88108.9|88060.2|50
1633520230000|2021-10-06 11:37:10|88116.8|88066.8|88120.6|88070.6|88120.6|88070.6|88116.2|88066.2|43
1633520240000|2021-10-06 11:37:20|88120.7|88070.7|88121.9|88071.9|88122.1|88072.1|88120|88070|20
1633520250000|2021-10-06 11:37:30|88122|88072|88128.8|88078.8|88128.8|88087.6|88110.3|88071.6|31
1633520260000|2021-10-06 11:37:40|88130.1|88080.1|88131.3|88081.3|88135.6|88096.5|88114.3|88077.2|41
1633520270000|2021-10-06 11:37:50|88130.9|88080.9|88128.6|88078.6|88133.2|88083.2|88127.9|88077.9|30
1633520280000|2021-10-06 11:38:00|88128.2|88078.2|88128.3|88078.3|88129.4|88079.4|88126.2|88076.2|45
1633520290000|2021-10-06 11:38:10|88128.7|88078.7|88129|88079|88129.5|88079.5|88127.4|88077.4|30
1633520300000|2021-10-06 11:38:20|88129.3|88079.3|88128.2|88078.2|88129.4|88079.4|88127.1|88077.1|28
1633520310000|2021-10-06 11:38:30|88128|88078|88129.3|88079.3|88129.4|88079.4|88128|88078|27
1633520320000|2021-10-06 11:38:40|88129.2|88079.2|88130.9|88080.9|88135.3|88085.3|88129.2|88079.2|43
1633520330000|2021-10-06 11:38:50|88131|88081|88133.9|88083.9|88136.3|88086.3|88130.6|88080.6|36
1633520340000|2021-10-06 11:39:00|88134.2|88084.2|88131.5|88081.5|88136.3|88086.3|88131.4|88081.4|33
1633520350000|2021-10-06 11:39:10|88131.3|88081.3|88127.1|88077.1|88131.3|88081.3|88124.8|88074.8|37
1633520360000|2021-10-06 11:39:20|88127.3|88077.3|88126.7|88076.7|88127.7|88077.7|88126.5|88076.5|25
1633520370000|2021-10-06 11:39:30|88126.4|88076.4|88127.7|88077.7|88127.9|88077.9|88125.1|88075.1|33
1633520380000|2021-10-06 11:39:40|88128.1|88078.1|88128.4|88078.4|88129|88079|88127.7|88077.7|29
1633520390000|2021-10-06 11:39:50|88128.5|88078.5|88126.3|88076.3|88128.5|88078.5|88125.8|88075.8|31
1633520400000|2021-10-06 11:40:00|88126.1|88076.1|88127.3|88077.3|88131|88081|88125.9|88075.9|50
1633520410000|2021-10-06 11:40:10|88126.9|88076.9|88129.8|88079.8|88129.8|88079.8|88122.5|88072.5|51
1633520420000|2021-10-06 11:40:20|88129.7|88079.7|88128.4|88078.4|88129.7|88079.7|88127.6|88077.6|31
1633520430000|2021-10-06 11:40:30|88127.3|88077.3|88128.5|88078.5|88130.2|88080.2|88126.4|88076.4|34
1633520440000|2021-10-06 11:40:40|88128.4|88078.4|88117.7|88092.7|88130.2|88092.7|88117.3|88078.3|25
1633520450000|2021-10-06 11:40:50|88117.8|88092.8|88129.6|88079.6|88131.7|88093.3|88117.5|88079.1|31
1633520460000|2021-10-06 11:41:00|88129.7|88079.7|88129.1|88079.1|88129.7|88079.7|88128.4|88078.4|18
1633520470000|2021-10-06 11:41:10|88128.7|88078.7|88120.9|88070.9|88128.7|88086.1|88110.7|88070.9|37
1633520480000|2021-10-06 11:41:20|88120.8|88070.8|88121.2|88071.2|88122.6|88072.6|88119.5|88069.5|35
1633520490000|2021-10-06 11:41:30|88121.1|88071.1|88119.6|88069.6|88121.2|88071.2|88118.2|88068.2|34
1633520500000|2021-10-06 11:41:40|88119.8|88069.8|88107.5|88082.5|88121.1|88084|88107.5|88069.8|17
1633520510000|2021-10-06 11:41:50|88107.8|88082.8|88126.6|88076.6|88126.6|88085.6|88107.8|88074.2|47
1633520520000|2021-10-06 11:42:00|88126.5|88076.5|88125.9|88075.9|88126.9|88076.9|88125.5|88075.5|35
1633520530000|2021-10-06 11:42:10|88125.3|88075.3|88125.8|88075.8|88126.5|88076.5|88125.3|88075.3|25
1633520540000|2021-10-06 11:42:20|88125.7|88075.7|88121.2|88071.2|88125.7|88086.4|88108|88070.6|25
1633520550000|2021-10-06 11:42:30|88119.6|88069.6|88121.7|88071.7|88122.8|88072.8|88119.6|88069.6|27
1633520560000|2021-10-06 11:42:40|88121.4|88071.4|88124.9|88074.9|88125.7|88086.8|88111.6|88070.3|39
1633520570000|2021-10-06 11:42:50|88125|88075|88124.5|88074.5|88125.6|88075.6|88124.3|88074.3|27
1633520580000|2021-10-06 11:43:00|88124.4|88074.4|88124.6|88074.6|88125.5|88075.5|88124.1|88074.1|20
1633520590000|2021-10-06 11:43:10|88124.3|88074.3|88131.7|88081.7|88131.9|88092.9|88112.8|88074.3|36
1633520600000|2021-10-06 11:43:20|88132.5|88082.5|88122|88097|88134.9|88097|88121.4|88081.4|23
1633520610000|2021-10-06 11:43:30|88121.5|88096.5|88132.7|88082.7|88137.5|88096.5|88120.5|88082.4|27
1633520620000|2021-10-06 11:43:40|88132.5|88082.5|88128.3|88078.3|88133.5|88083.5|88127.8|88077.8|43
1633520630000|2021-10-06 11:43:50|88127.2|88077.2|88125.5|88075.5|88129.2|88079.2|88125|88075|30
1633520640000|2021-10-06 11:44:00|88125|88075|88123.6|88073.6|88125.4|88089.3|88112.1|88072.3|33
1633520650000|2021-10-06 11:44:10|88123.5|88073.5|88115.5|88065.5|88123.5|88080.7|88105.7|88064.9|38
1633520660000|2021-10-06 11:44:20|88116.8|88066.8|88118.3|88068.3|88122.9|88085.5|88107.2|88066.8|31
1633520670000|2021-10-06 11:44:30|88119.3|88069.3|88110.4|88060.4|88120.5|88070.5|88110.4|88060.4|35
1633520680000|2021-10-06 11:44:40|88111.5|88061.5|88111.4|88061.4|88116.2|88066.2|88111.3|88061.3|45
1633520690000|2021-10-06 11:44:50|88111.5|88061.5|88111.4|88061.4|88112|88062|88111|88061|22
1633520700000|2021-10-06 11:45:00|88111.2|88061.2|88117.1|88067.1|88117.1|88067.1|88107.8|88057.8|50
1633520710000|2021-10-06 11:45:10|88117.3|88067.3|88113.6|88063.6|88117.9|88067.9|88113.2|88063.2|39
1633520720000|2021-10-06 11:45:20|88113.9|88063.9|88112.9|88062.9|88117.2|88067.2|88112.5|88062.5|47
1633520730000|2021-10-06 11:45:30|88112.5|88062.5|88111.6|88061.6|88113.4|88063.4|88109.1|88059.1|38
1633520740000|2021-10-06 11:45:40|88111.7|88061.7|88110|88060|88111.7|88061.7|88109|88059|20
1633520750000|2021-10-06 11:45:50|88109.1|88059.1|88117.4|88067.4|88117.6|88067.6|88108.9|88058.9|26
1633520760000|2021-10-06 11:46:00|88118|88068|88115.2|88065.2|88118|88068|88113|88063|54
1633520770000|2021-10-06 11:46:10|88115.3|88065.3|88115.7|88065.7|88116.2|88066.2|88113.9|88063.9|37
1633520780000|2021-10-06 11:46:20|88115.4|88065.4|88114.6|88064.6|88116.4|88066.4|88113.9|88063.9|34
1633520790000|2021-10-06 11:46:30|88114.8|88064.8|88111.8|88061.8|88116.7|88066.7|88110.9|88060.9|37
1633520800000|2021-10-06 11:46:40|88112.2|88062.2|88116.2|88066.2|88117|88067|88112.2|88062.2|38
1633520810000|2021-10-06 11:46:50|88116.5|88066.5|88115.9|88065.9|88116.7|88066.7|88115.3|88065.3|32
1633520820000|2021-10-06 11:47:00|88114.7|88064.7|88119.9|88069.9|88121.4|88071.4|88112.4|88062.4|48
1633520830000|2021-10-06 11:47:10|88120|88070|88119.5|88069.5|88120.7|88070.7|88118.1|88068.1|42
1633520840000|2021-10-06 11:47:20|88119.7|88069.7|88117.1|88067.1|88120.3|88070.3|88114.5|88064.5|47
1633520850000|2021-10-06 11:47:30|88117.2|88067.2|88114.5|88064.5|88118.2|88068.2|88114.1|88064.1|25
1633520860000|2021-10-06 11:47:40|88114.4|88064.4|88116.5|88066.5|88116.5|88066.5|88114.4|88064.4|29
1633520870000|2021-10-06 11:47:50|88116.9|88066.9|88103.4|88078.4|88117.4|88078.4|88102.2|88065.5|34
1633520880000|2021-10-06 11:48:00|88103.3|88078.3|88125.2|88075.2|88125.5|88079.2|88103.2|88066.8|50
1633520890000|2021-10-06 11:48:10|88124.9|88074.9|88124.9|88074.9|88125|88075|88122.2|88072.2|32
1633520900000|2021-10-06 11:48:20|88124.7|88074.7|88125.6|88075.6|88125.8|88075.8|88124.7|88074.7|24
1633520910000|2021-10-06 11:48:30|88125.3|88075.3|88112.9|88087.9|88126.4|88089.7|88112.2|88073.5|44
1633520920000|2021-10-06 11:48:40|88113.2|88088.2|88131|88081|88131.4|88088.5|88112.1|88076.8|45
1633520930000|2021-10-06 11:48:50|88130.7|88080.7|88132.8|88082.8|88133.2|88083.2|88130.7|88080.7|25
1633520940000|2021-10-06 11:49:00|88132.9|88082.9|88134.8|88084.8|88136|88086|88132.4|88082.4|38
1633520950000|2021-10-06 11:49:10|88134.3|88084.3|88138|88088|88138|88088|88134.3|88084.3|17
1633520960000|2021-10-06 11:49:20|88138.2|88088.2|88138.8|88088.8|88139.1|88089.1|88137.2|88087.2|23
1633520970000|2021-10-06 11:49:30|88139|88089|88139.3|88089.3|88139.9|88089.9|88138.6|88088.6|15
1633520980000|2021-10-06 11:49:40|88139.2|88089.2|88141.5|88091.5|88142.6|88092.6|88138.9|88088.9|33
1633520990000|2021-10-06 11:49:50|88141.6|88091.6|88143.4|88093.4|88144|88094|88139.9|88089.9|38
1633521000000|2021-10-06 11:50:00|88143.3|88093.3|88139.8|88089.8|88144|88094|88139.8|88089.8|37
1633521010000|2021-10-06 11:50:10|88139.7|88089.7|88133.8|88083.8|88139.7|88100.4|88124.6|88083.8|48
1633521020000|2021-10-06 11:50:20|88134.1|88084.1|88131.1|88081.1|88134.3|88084.3|88124.5|88074.5|51
1633521030000|2021-10-06 11:50:30|88130.7|88080.7|88129.2|88079.2|88137.4|88087.4|88127.4|88077.4|54
1633521040000|2021-10-06 11:50:40|88129.1|88079.1|88136.7|88086.7|88137.2|88087.2|88129.1|88079.1|38
1633521050000|2021-10-06 11:50:50|88136.9|88086.9|88133.8|88083.8|88137.6|88099.2|88124.2|88083.8|31
1633521060000|2021-10-06 11:51:00|88134.3|88084.3|88134.7|88084.7|88135.9|88085.9|88133.9|88083.9|39
1633521070000|2021-10-06 11:51:10|88134.1|88084.1|88121.7|88096.7|88135|88098.3|88120.9|88084.1|38
1633521080000|2021-10-06 11:51:20|88121|88096|88123.2|88098.2|88124.4|88099.4|88120.5|88095.5|25
1633521090000|2021-10-06 11:51:30|88123.1|88098.1|88122.6|88097.6|88124.4|88099.4|88121|88096|29
1633521100000|2021-10-06 11:51:40|88122.3|88097.3|88134.6|88084.6|88135.2|88097.9|88122.3|88083.8|26
1633521110000|2021-10-06 11:51:50|88134.4|88084.4|88131.6|88081.6|88135.1|88096.3|88119.2|88079.9|37
1633521120000|2021-10-06 11:52:00|88131.5|88081.5|88122|88072|88132.1|88082.1|88122|88072|44
1633521130000|2021-10-06 11:52:10|88122.3|88072.3|88126.7|88076.7|88127.3|88077.3|88121.8|88071.8|30
1633521140000|2021-10-06 11:52:20|88126.9|88076.9|88127.8|88077.8|88128.5|88078.5|88126.9|88076.9|16
1633521150000|2021-10-06 11:52:30|88128|88078|88123.9|88073.9|88128.4|88078.4|88123.9|88073.9|29
1633521160000|2021-10-06 11:52:40|88122.5|88072.5|88116.2|88066.2|88122.5|88072.5|88110.1|88060.1|41
1633521170000|2021-10-06 11:52:50|88116.4|88066.4|88115.9|88065.9|88116.6|88066.6|88115.4|88065.4|23
1633521180000|2021-10-06 11:53:00|88115.7|88065.7|88111.6|88061.6|88118.4|88068.4|88111.1|88061.1|28
1633521190000|2021-10-06 11:53:10|88111.7|88061.7|88119.1|88069.1|88121.8|88071.8|88111.1|88061.1|41
1633521200000|2021-10-06 11:53:20|88119.2|88069.2|88116.6|88066.6|88120|88070|88116.6|88066.6|25
1633521210000|2021-10-06 11:53:30|88116.8|88066.8|88113.5|88063.5|88117|88067|88113.5|88063.5|26
1633521220000|2021-10-06 11:53:40|88113.2|88063.2|88112.1|88062.1|88113.7|88063.7|88110.5|88060.5|29
1633521230000|2021-10-06 11:53:50|88112|88062|88117.3|88067.3|88118.5|88068.5|88111.4|88061.4|37
1633521240000|2021-10-06 11:54:00|88117.2|88067.2|88116|88066|88117.3|88067.3|88115.1|88065.1|33
1633521250000|2021-10-06 11:54:10|88116.2|88066.2|88112.9|88062.9|88118.2|88068.2|88112.6|88062.6|39
1633521260000|2021-10-06 11:54:20|88112.8|88062.8|88121.2|88071.2|88121.8|88071.8|88112.5|88062.5|50
1633521270000|2021-10-06 11:54:30|88120.9|88070.9|88120.6|88070.6|88121.8|88071.8|88119.9|88069.9|36
1633521280000|2021-10-06 11:54:40|88120.7|88070.7|88121.3|88071.3|88121.3|88071.3|88116|88066|46
1633521290000|2021-10-06 11:54:50|88121|88071|88122.8|88072.8|88123.1|88073.1|88120.9|88070.9|29
1633521300000|2021-10-06 11:55:00|88122.7|88072.7|88120.1|88070.1|88122.7|88072.7|88118.7|88068.7|33
1633521310000|2021-10-06 11:55:10|88120.2|88070.2|88116.1|88066.1|88122.5|88072.5|88115.4|88065.4|40
1633521320000|2021-10-06 11:55:20|88116|88066|88115.9|88065.9|88117.6|88067.6|88115.3|88065.3|35
1633521330000|2021-10-06 11:55:30|88116|88066|88116.6|88066.6|88117.2|88067.2|88115.9|88065.9|25
1633521340000|2021-10-06 11:55:40|88116.2|88066.2|88112|88062|88116.2|88066.2|88108.4|88058.4|40
1633521350000|2021-10-06 11:55:50|88111.8|88061.8|88107.4|88057.4|88111.9|88061.9|88107.4|88057.4|34
1633521360000|2021-10-06 11:56:00|88107.3|88057.3|88101.8|88051.8|88107.9|88057.9|88100.6|88050.6|44
1633521370000|2021-10-06 11:56:10|88102.9|88052.9|88100.8|88050.8|88104.2|88054.2|88100.4|88050.4|43
1633521380000|2021-10-06 11:56:20|88100.6|88050.6|88100|88050|88101.7|88051.7|88099.6|88049.6|27
1633521390000|2021-10-06 11:56:30|88099.9|88049.9|88093.2|88043.2|88099.9|88049.9|88093.2|88043.2|39
1633521400000|2021-10-06 11:56:40|88094.1|88044.1|88099.6|88049.6|88100.4|88050.4|88092.8|88042.8|37
1633521410000|2021-10-06 11:56:50|88099.5|88049.5|88105.1|88055.1|88105.1|88055.1|88098.9|88048.9|37
1633521420000|2021-10-06 11:57:00|88104.7|88054.7|88093.1|88043.1|88108.4|88058.4|88093.1|88043.1|46
1633521430000|2021-10-06 11:57:10|88095.2|88045.2|88087|88037|88095.2|88045.2|88084.4|88034.4|52
1633521440000|2021-10-06 11:57:20|88086.9|88036.9|88074.6|88024.6|88092.8|88042.8|88074.6|88024.6|49
1633521450000|2021-10-06 11:57:30|88074.5|88024.5|88092.1|88042.1|88092.1|88042.1|88074.5|88024.5|49
1633521460000|2021-10-06 11:57:40|88091.3|88041.3|88098.4|88048.4|88098.5|88048.5|88091.3|88041.3|49
1633521470000|2021-10-06 11:57:50|88098|88048|88083.3|88033.3|88098|88048|88081.2|88031.2|51
1633521480000|2021-10-06 11:58:00|88083.5|88033.5|88080.7|88030.7|88084.2|88034.2|88076.5|88026.5|52
1633521490000|2021-10-06 11:58:10|88081|88031|88075.3|88025.3|88081.5|88031.5|88075.2|88025.2|45
1633521500000|2021-10-06 11:58:20|88075|88025|88077.7|88027.7|88082.2|88032.2|88074.6|88024.6|45
1633521510000|2021-10-06 11:58:30|88078.5|88028.5|88083.4|88033.4|88083.4|88033.4|88078|88028|51
1633521520000|2021-10-06 11:58:40|88083.6|88033.6|88093.5|88043.5|88093.9|88043.9|88083.3|88033.3|57
1633521530000|2021-10-06 11:58:50|88093.8|88043.8|88091.4|88041.4|88096.1|88046.1|88091.4|88041.4|56
1633521540000|2021-10-06 11:59:00|88091.9|88041.9|88090.9|88040.9|88092.5|88042.5|88090.3|88040.3|49
1633521550000|2021-10-06 11:59:10|88091|88041|88089.9|88039.9|88091.4|88041.4|88089.2|88039.2|46
1633521560000|2021-10-06 11:59:20|88089.7|88039.7|88085.5|88035.5|88090.3|88040.3|88079.6|88029.6|56
1633521570000|2021-10-06 11:59:30|88087|88037|88090.4|88040.4|88090.4|88040.4|88084.3|88034.3|55
1633521580000|2021-10-06 11:59:40|88087.2|88037.2|88094.9|88044.9|88095.1|88045.1|88087.2|88037.2|54
1633521590000|2021-10-06 11:59:50|88094.7|88044.7|88092.7|88042.7|88095|88045|88092.7|88042.7|39
1633521600000|2021-10-06 12:00:00|88092.9|88042.9|88090.1|88040.1|88092.9|88042.9|88087.8|88037.8|53
1633521610000|2021-10-06 12:00:10|88089.9|88039.9|88088.9|88038.9|88090.8|88040.8|88085.7|88035.7|47
1633521620000|2021-10-06 12:00:20|88088.5|88038.5|88091.6|88041.6|88093.2|88043.2|88086.8|88036.8|40
1633521630000|2021-10-06 12:00:30|88091.8|88041.8|88086.3|88036.3|88091.9|88041.9|88086.3|88036.3|41
1633521640000|2021-10-06 12:00:40|88086|88036|88089.6|88039.6|88090.1|88040.1|88083.6|88033.6|50
1633521650000|2021-10-06 12:00:50|88090.2|88040.2|88092.7|88042.7|88096.1|88046.1|88090.2|88040.2|50
1633521660000|2021-10-06 12:01:00|88092.5|88042.5|88097.3|88047.3|88102|88064.2|88087.8|88042.4|58
1633521670000|2021-10-06 12:01:10|88097.4|88047.4|88094.8|88044.8|88097.4|88047.4|88092.5|88042.5|40
1633521680000|2021-10-06 12:01:20|88094.6|88044.6|88095.5|88045.5|88096|88046|88093.7|88043.7|49
1633521690000|2021-10-06 12:01:30|88095.7|88045.7|88096.1|88046.1|88096.3|88046.3|88094.5|88044.5|30
1633521700000|2021-10-06 12:01:40|88096|88046|88083.3|88058.3|88096.3|88058.3|88083.3|88044.6|34
1633521710000|2021-10-06 12:01:50|88082.9|88057.9|88108.8|88058.8|88111|88061|88082.3|88053.2|39
1633521720000|2021-10-06 12:02:00|88109.6|88059.6|88099.7|88049.7|88111|88061|88099.5|88049.5|54
1633521730000|2021-10-06 12:02:10|88099.6|88049.6|88098.9|88048.9|88103.9|88053.9|88098.9|88048.9|40
1633521740000|2021-10-06 12:02:20|88099|88049|88103|88053|88103|88053|88090.6|88040.6|49
1633521750000|2021-10-06 12:02:30|88102.7|88052.7|88100.8|88050.8|88105.4|88055.4|88100.4|88050.4|52
1633521760000|2021-10-06 12:02:40|88100.6|88050.6|88101|88051|88102.5|88052.5|88100.4|88050.4|42
1633521770000|2021-10-06 12:02:50|88101.2|88051.2|88108.3|88058.3|88108.3|88058.3|88099.3|88049.3|35
1633521780000|2021-10-06 12:03:00|88107|88057|88108.7|88058.7|88112.7|88062.7|88106.7|88056.7|44
1633521790000|2021-10-06 12:03:10|88108.8|88058.8|88100.1|88050.1|88108.8|88058.8|88099.7|88049.7|52
1633521800000|2021-10-06 12:03:20|88100.5|88050.5|88115.5|88065.5|88120|88070|88094.9|88044.9|55
1633521810000|2021-10-06 12:03:30|88115.8|88065.8|88116.1|88066.1|88116.4|88066.4|88111.8|88061.8|38
1633521820000|2021-10-06 12:03:40|88118.3|88068.3|88119.2|88069.2|88120.8|88070.8|88118|88068|36
1633521830000|2021-10-06 12:03:50|88119.1|88069.1|88117.5|88067.5|88122|88075.4|88100.4|88061.8|48
1633521840000|2021-10-06 12:04:00|88117.4|88067.4|88126|88076|88126|88088|88111.7|88067.4|51
1633521850000|2021-10-06 12:04:10|88125|88075|88123.1|88073.1|88125.7|88075.7|88122.2|88072.2|50
1633521860000|2021-10-06 12:04:20|88123.5|88073.5|88125.5|88075.5|88126.6|88076.6|88123.5|88073.5|33
1633521870000|2021-10-06 12:04:30|88125.8|88075.8|88118.1|88068.1|88127|88077|88117.1|88067.1|40
1633521880000|2021-10-06 12:04:40|88117.8|88067.8|88118.8|88068.8|88120.9|88070.9|88117.5|88067.5|33
1633521890000|2021-10-06 12:04:50|88118.5|88068.5|88118.5|88068.5|88118.9|88068.9|88117.2|88067.2|30
1633521900000|2021-10-06 12:05:00|88118.4|88068.4|88122.2|88072.2|88127.1|88088.8|88112.3|88068.4|49
1633521910000|2021-10-06 12:05:10|88122|88072|88124.1|88074.1|88124.5|88074.5|88121.7|88071.7|31
1633521920000|2021-10-06 12:05:20|88124.2|88074.2|88125|88075|88125|88075|88123.7|88073.7|32
1633521930000|2021-10-06 12:05:30|88124.8|88074.8|88123.8|88073.8|88124.9|88074.9|88122.7|88072.7|31
1633521940000|2021-10-06 12:05:40|88123.9|88073.9|88122.5|88072.5|88125.4|88075.4|88121.1|88071.1|41
1633521950000|2021-10-06 12:05:50|88122.8|88072.8|88131|88081|88132.3|88082.3|88122.1|88072.1|41
1633521960000|2021-10-06 12:06:00|88130.9|88080.9|88128.5|88078.5|88130.9|88080.9|88125.8|88075.8|32
1633521970000|2021-10-06 12:06:10|88128.6|88078.6|88122.2|88072.2|88128.6|88078.6|88118.1|88068.1|47
1633521980000|2021-10-06 12:06:20|88122.4|88072.4|88120.1|88070.1|88122.5|88072.5|88119.4|88069.4|34
1633521990000|2021-10-06 12:06:30|88120|88070|88105.2|88055.2|88120.4|88070.4|88102.4|88052.4|56
1633522000000|2021-10-06 12:06:40|88105.3|88055.3|88100.8|88050.8|88105.7|88055.7|88100.5|88050.5|42
1633522010000|2021-10-06 12:06:50|88100.9|88050.9|88107.1|88057.1|88107.1|88069.2|88092.4|88050.1|49
1633522020000|2021-10-06 12:07:00|88106.9|88056.9|88109.3|88059.3|88113.8|88063.8|88106.9|88056.9|52
1633522030000|2021-10-06 12:07:10|88108.6|88058.6|88102.5|88052.5|88109.4|88059.4|88102.2|88052.2|44
1633522040000|2021-10-06 12:07:20|88102.3|88052.3|88102.1|88052.1|88103.2|88053.2|88100.5|88050.5|34
1633522050000|2021-10-06 12:07:30|88102.3|88052.3|88099|88049|88102.6|88052.6|88099|88049|34
1633522060000|2021-10-06 12:07:40|88099.2|88049.2|88090.6|88040.6|88106.2|88056.2|88088.6|88038.6|51
1633522070000|2021-10-06 12:07:50|88090.5|88040.5|88084.6|88034.6|88092.1|88042.1|88083.5|88033.5|44
1633522080000|2021-10-06 12:08:00|88084.9|88034.9|88080.1|88030.1|88086.1|88036.1|88078.4|88028.4|48
1633522090000|2021-10-06 12:08:10|88079.9|88029.9|88055.8|88005.8|88080|88030|88055.6|88005.6|52
1633522100000|2021-10-06 12:08:20|88056.3|88006.3|88051.6|88001.6|88056.3|88006.3|88046.5|87996.5|53
1633522110000|2021-10-06 12:08:30|88052.3|88002.3|88061.2|88011.2|88062.1|88012.1|88051.6|88001.6|53
1633522120000|2021-10-06 12:08:40|88062.6|88012.6|88071.9|88021.9|88071.9|88021.9|88062.1|88012.1|56
1633522130000|2021-10-06 12:08:50|88071.8|88021.8|88069.6|88019.6|88072|88022|88069.4|88019.4|30
1633522140000|2021-10-06 12:09:00|88069.8|88019.8|88064.1|88014.1|88072.1|88022.1|88064.1|88014.1|50
1633522150000|2021-10-06 12:09:10|88063.8|88013.8|88064.8|88014.8|88070.6|88020.6|88061.3|88011.3|52
1633522160000|2021-10-06 12:09:20|88065.1|88015.1|88056|88006|88065.1|88015.1|88056|88006|42
1633522170000|2021-10-06 12:09:30|88060.3|88010.3|88063|88013|88063|88013|88058.3|88008.3|46
1633522180000|2021-10-06 12:09:40|88062.7|88012.7|88066.4|88016.4|88073.1|88023.1|88062.2|88012.2|52
1633522190000|2021-10-06 12:09:50|88066.8|88016.8|88071.5|88021.5|88071.8|88021.8|88066.7|88016.7|41
1633522200000|2021-10-06 12:10:00|88071.8|88021.8|88066.8|88016.8|88072.2|88022.2|88066.8|88016.8|56
1633522210000|2021-10-06 12:10:10|88067.6|88017.6|88066.1|88016.1|88068.5|88018.5|88066.1|88016.1|37
1633522220000|2021-10-06 12:10:20|88065.4|88015.4|88064.2|88014.2|88066.1|88016.1|88064.2|88014.2|41
1633522230000|2021-10-06 12:10:30|88064|88014|88052.5|88002.5|88064.2|88014.2|88051.2|88001.2|51
1633522240000|2021-10-06 12:10:40|88052.2|88002.2|88054.3|88004.3|88055.3|88005.3|88052.2|88002.2|37
1633522250000|2021-10-06 12:10:50|88054.2|88004.2|88053.2|88003.2|88055.8|88005.8|88052.7|88002.7|39
1633522260000|2021-10-06 12:11:00|88052.7|88002.7|88054.7|88004.7|88055.3|88005.3|88050.2|88000.2|39
1633522270000|2021-10-06 12:11:10|88055|88005|88055.4|88005.4|88055.6|88005.6|88053.1|88003.1|34
1633522280000|2021-10-06 12:11:20|88055.8|88005.8|88039.9|87989.9|88058.8|88008.8|88039.4|87989.4|40
1633522290000|2021-10-06 12:11:30|88040.2|87990.2|88034.4|87984.4|88040.4|87990.4|88031.3|87981.3|50
1633522300000|2021-10-06 12:11:40|88034.1|87984.1|88035|87985|88038.1|87988.1|88031.6|87981.6|54
1633522310000|2021-10-06 12:11:50|88034.7|87984.7|88035.3|87985.3|88035.7|87985.7|88033.4|87983.4|43
1633522320000|2021-10-06 12:12:00|88034|87984|88040.2|87990.2|88042.1|87992.1|88033.2|87983.2|43
1633522330000|2021-10-06 12:12:10|88042.4|87992.4|88040.5|87990.5|88042.4|87992.4|88040.4|87990.4|43
1633522340000|2021-10-06 12:12:20|88040.4|87990.4|88030.2|87980.2|88041.1|87991.1|88028.9|87978.9|46
1633522350000|2021-10-06 12:12:30|88030|87980|88030.5|87980.5|88031.7|87981.7|88029.7|87979.7|39
1633522360000|2021-10-06 12:12:40|88030.6|87980.6|88032.3|87982.3|88033.6|87983.6|88025.3|87975.3|47
1633522370000|2021-10-06 12:12:50|88031.9|87981.9|88032.9|87982.9|88033.4|87983.4|88030.4|87980.4|39
1633522380000|2021-10-06 12:13:00|88031.2|87981.2|88032.1|87982.1|88035|87985|88026.2|87976.2|44
1633522390000|2021-10-06 12:13:10|88033.1|87983.1|88038.5|87988.5|88039.5|87989.5|88031.3|87981.3|54
1633522400000|2021-10-06 12:13:20|88038.1|87988.1|88041.2|87991.2|88042.2|87992.2|88036.2|87986.2|40
1633522410000|2021-10-06 12:13:30|88040.7|87990.7|88041.4|87991.4|88041.7|87991.7|88038.6|87988.6|41
1633522420000|2021-10-06 12:13:40|88041.3|87991.3|88039.2|87989.2|88041.6|87991.6|88038.9|87988.9|32
1633522430000|2021-10-06 12:13:50|88038.9|87988.9|88039.7|87989.7|88040.9|87990.9|88034.4|87984.4|49
1633522440000|2021-10-06 12:14:00|88036.8|87986.8|88037.4|87987.4|88048.1|87998.1|88026.3|87976.3|74
1633522450000|2021-10-06 12:14:10|88037|87987|88033|87983|88040.5|87990.5|88033|87983|49
1633522460000|2021-10-06 12:14:20|88031.8|87981.8|88053.4|88003.4|88057.1|88007.1|88031.1|87981.1|52
1633522470000|2021-10-06 12:14:30|88054.4|88004.4|88041.8|87991.8|88058.3|88008.3|88030.1|87980.1|70
1633522480000|2021-10-06 12:14:40|88042.1|87992.1|88046.5|87996.5|88048.8|87998.8|88039.6|87989.6|62
1633522490000|2021-10-06 12:14:50|88046.7|87996.7|88068.1|87996.5|88070.3|88010.2|88045.6|87992|54
1633522500000|2021-10-06 12:15:00|88067.9|87996.4|88061.9|88011.9|88116.1|88047.4|88058.7|87996.4|77
1633522510000|2021-10-06 12:15:10|88059.7|88009.7|88090.6|88040.6|88099.9|88049.9|88059.7|88009.7|74
1633522520000|2021-10-06 12:15:20|88089.8|88039.8|88078|88028|88092|88042|88075.6|88025.6|74
1633522530000|2021-10-06 12:15:30|88078.3|88028.3|88083.3|88033.3|88098.6|88048.6|88078.3|88028.3|75
1633522540000|2021-10-06 12:15:40|88083.4|88033.4|88093.5|88043.5|88093.5|88043.5|88083.4|88033.4|70
1633522550000|2021-10-06 12:15:50|88093.6|88043.6|88112.9|88062.9|88113.9|88063.9|88093.5|88043.5|76
1633522560000|2021-10-06 12:16:00|88113.1|88063.1|88122.5|88072.5|88127.9|88077.9|88112.1|88062.1|67
1633522570000|2021-10-06 12:16:10|88122.1|88072.1|88110|88060|88122.4|88072.4|88110|88060|65
1633522580000|2021-10-06 12:16:20|88108.1|88058.1|88108.9|88058.9|88112.9|88062.9|88108.1|88058.1|57
1633522590000|2021-10-06 12:16:30|88108.5|88058.5|88097.2|88047.2|88108.7|88058.7|88095.7|88045.7|58
1633522600000|2021-10-06 12:16:40|88097.6|88047.6|88094.8|88044.8|88097.6|88047.6|88094.6|88044.6|47
1633522610000|2021-10-06 12:16:50|88095|88045|88101.8|88051.8|88104.6|88054.6|88094.1|88044.1|53
1633522620000|2021-10-06 12:17:00|88102|88052|88106.9|88056.9|88107.9|88057.9|88101.5|88051.5|60
1633522630000|2021-10-06 12:17:10|88107|88057|88096.9|88046.9|88107.2|88057.2|88094|88044|60
1633522640000|2021-10-06 12:17:20|88096.7|88046.7|88096.8|88046.8|88100.6|88050.6|88094.1|88044.1|61
1633522650000|2021-10-06 12:17:30|88096.6|88046.6|88095.5|88045.5|88096.8|88046.8|88091.9|88041.9|57
1633522660000|2021-10-06 12:17:40|88093.6|88043.6|88090.8|88040.8|88093.8|88043.8|88090.1|88040.1|37
1633522670000|2021-10-06 12:17:50|88090.4|88040.4|88101.9|88051.9|88101.9|88051.9|88089.7|88039.7|35
1633522680000|2021-10-06 12:18:00|88102.1|88052.1|88096.2|88046.2|88108.9|88058.9|88092.4|88042.4|71
1633522690000|2021-10-06 12:18:10|88096.1|88046.1|88101|88051|88101.6|88051.6|88095.6|88045.6|56
1633522700000|2021-10-06 12:18:20|88100.9|88050.9|88102.5|88052.5|88104.8|88054.8|88097.2|88047.2|53
1633522710000|2021-10-06 12:18:30|88102.6|88052.6|88111.2|88061.2|88111.2|88061.2|88100.7|88050.7|61
1633522720000|2021-10-06 12:18:40|88112|88062|88108.7|88058.7|88112|88062|88104.9|88054.9|63
1633522730000|2021-10-06 12:18:50|88109.5|88059.5|88110.4|88060.4|88113.8|88063.8|88106.5|88056.5|63
1633522740000|2021-10-06 12:19:00|88106.9|88056.9|88104.9|88054.9|88107.9|88057.9|88096.7|88046.7|68
1633522750000|2021-10-06 12:19:10|88104.1|88054.1|88107.8|88057.8|88108.2|88058.2|88102.4|88052.4|65
1633522760000|2021-10-06 12:19:20|88107.5|88057.5|88102|88052|88111.5|88061.5|88099.5|88049.5|67
1633522770000|2021-10-06 12:19:30|88102.2|88052.2|88108.5|88058.5|88111.6|88061.6|88101.9|88051.9|60
1633522780000|2021-10-06 12:19:40|88108.3|88058.3|88113|88063|88113|88063|88107|88057|48
1633522790000|2021-10-06 12:19:50|88112.9|88062.9|88131.4|88081.4|88131.4|88081.4|88112.1|88062.1|64
1633522800000|2021-10-06 12:20:00|88132.1|88082.1|88125.3|88075.3|88133.4|88083.4|88125.2|88075.2|68
1633522810000|2021-10-06 12:20:10|88126.2|88076.2|88121.5|88071.5|88127.5|88077.5|88120.7|88070.7|59
1633522820000|2021-10-06 12:20:20|88121.8|88071.8|88133.9|88083.9|88134.3|88084.3|88121.8|88071.8|62
1633522830000|2021-10-06 12:20:30|88133.3|88083.3|88121.8|88071.8|88133.3|88083.3|88120.3|88070.3|49
1633522840000|2021-10-06 12:20:40|88121.7|88071.7|88121.7|88071.7|88123.1|88073.1|88116.9|88066.9|56
1633522850000|2021-10-06 12:20:50|88122.1|88072.1|88119.5|88069.5|88122.8|88072.8|88117.3|88067.3|51
1633522860000|2021-10-06 12:21:00|88119.4|88069.4|88118|88068|88119.6|88069.6|88115.9|88065.9|45
1633522870000|2021-10-06 12:21:10|88118.5|88068.5|88123.6|88073.6|88124.2|88074.2|88117.2|88067.2|59
1633522880000|2021-10-06 12:21:20|88123.7|88073.7|88126.5|88076.5|88127.3|88077.3|88123.6|88073.6|48
1633522890000|2021-10-06 12:21:30|88127.3|88077.3|88127.5|88077.5|88131.2|88081.2|88127.1|88077.1|50
1633522900000|2021-10-06 12:21:40|88127.7|88077.7|88119.8|88069.8|88128.9|88078.9|88119.8|88069.8|47
1633522910000|2021-10-06 12:21:50|88118.3|88068.3|88111.8|88061.8|88118.3|88068.3|88111.3|88061.3|54
1633522920000|2021-10-06 12:22:00|88112.5|88062.5|88113.6|88063.6|88116.6|88066.6|88111.1|88061.1|54
1633522930000|2021-10-06 12:22:10|88113.7|88063.7|88105.2|88055.2|88116.1|88066.1|88105.2|88055.2|37
1633522940000|2021-10-06 12:22:20|88105.8|88055.8|88099.6|88049.6|88106.7|88056.7|88099.1|88049.1|55
1633522950000|2021-10-06 12:22:30|88099.5|88049.5|88097.9|88047.9|88104.4|88054.4|88097.9|88047.9|49
1633522960000|2021-10-06 12:22:40|88098.1|88048.1|88098.4|88048.4|88101.3|88051.3|88097.4|88047.4|39
1633522970000|2021-10-06 12:22:50|88097.4|88047.4|88094|88044|88097.4|88047.4|88094|88044|37
1633522980000|2021-10-06 12:23:00|88094.3|88044.3|88082.9|88032.9|88094.4|88044.4|88082.7|88032.7|45
1633522990000|2021-10-06 12:23:10|88082.6|88032.6|88086.4|88036.4|88089.1|88039.1|88078.6|88028.6|59
1633523000000|2021-10-06 12:23:20|88086.8|88036.8|88072.4|88022.4|88087.6|88037.6|88070.4|88020.4|54
1633523010000|2021-10-06 12:23:30|88072.2|88022.2|88083.3|88033.3|88084.9|88034.9|88072.1|88022.1|54
1633523020000|2021-10-06 12:23:40|88083.1|88033.1|88078|88028|88083.1|88033.1|88076.2|88026.2|62
1633523030000|2021-10-06 12:23:50|88078.6|88028.6|88084.7|88034.7|88085|88035|88077.2|88027.2|55
1633523040000|2021-10-06 12:24:00|88084.5|88034.5|88082.7|88032.7|88090.6|88040.6|88079.4|88029.4|59
1633523050000|2021-10-06 12:24:10|88082.6|88032.6|88072.5|88022.5|88083.9|88033.9|88072.5|88022.5|41
1633523060000|2021-10-06 12:24:20|88073.7|88023.7|88073.6|88023.6|88076.3|88026.3|88071.3|88021.3|43
1633523070000|2021-10-06 12:24:30|88073.9|88023.9|88072.9|88022.9|88076.4|88026.4|88071.8|88021.8|55
1633523080000|2021-10-06 12:24:40|88072.7|88022.7|88077.7|88027.7|88077.7|88027.7|88072.7|88022.7|39
1633523090000|2021-10-06 12:24:50|88077.8|88027.8|88078.7|88028.7|88079.8|88029.8|88077.6|88027.6|50
1633523100000|2021-10-06 12:25:00|88078.8|88028.8|88081.2|88031.2|88082.2|88032.2|88078.8|88028.8|42
1633523110000|2021-10-06 12:25:10|88081.4|88031.4|88086.8|88036.8|88086.9|88036.9|88081.3|88031.3|34
1633523120000|2021-10-06 12:25:20|88086.3|88036.3|88075.4|88025.4|88086.3|88036.3|88068.1|88018.1|49
1633523130000|2021-10-06 12:25:30|88075.2|88025.2|88076.6|88026.6|88079.6|88029.6|88075.1|88025.1|43
1633523140000|2021-10-06 12:25:40|88076.7|88026.7|88086.6|88036.6|88086.6|88036.6|88074.4|88024.4|37
1633523150000|2021-10-06 12:25:50|88086.7|88036.7|88085.1|88035.1|88090|88040|88084.4|88034.4|50
1633523160000|2021-10-06 12:26:00|88084.8|88034.8|88082.1|88032.1|88085.5|88035.5|88082.1|88032.1|51
1633523170000|2021-10-06 12:26:10|88075.6|88025.6|88063.6|88013.6|88075.6|88025.6|88059.3|88009.3|62
1633523180000|2021-10-06 12:26:20|88063.5|88013.5|88065.6|88015.6|88066.7|88016.7|88062.5|88012.5|53
1633523190000|2021-10-06 12:26:30|88066.2|88016.2|88059|88009|88066.5|88016.5|88059|88009|47
1633523200000|2021-10-06 12:26:40|88059.1|88009.1|88055.3|88005.3|88059.6|88009.6|88052.5|88002.5|45
1633523210000|2021-10-06 12:26:50|88055.1|88005.1|88050.8|88000.8|88055.1|88005.1|88047.4|87997.4|48
1633523220000|2021-10-06 12:27:00|88050.4|88000.4|88049.1|87999.1|88050.9|88000.9|88044.3|87994.3|56
1633523230000|2021-10-06 12:27:10|88048.9|87998.9|88054.4|88004.4|88056.5|88006.5|88048.4|87998.4|54
1633523240000|2021-10-06 12:27:20|88054|88004|88049.5|87999.5|88054.5|88004.5|88048|87998|48
1633523250000|2021-10-06 12:27:30|88049.6|87999.6|88047.2|87997.2|88049.6|87999.6|88045.7|87995.7|39
1633523260000|2021-10-06 12:27:40|88047.3|87997.3|88056.7|88006.7|88056.7|88006.7|88046.7|87996.7|56
1633523270000|2021-10-06 12:27:50|88055|88005|88057.1|88007.1|88058.2|88008.2|88054.2|88004.2|55
1633523280000|2021-10-06 12:28:00|88056.5|88006.5|88049|87999|88057.1|88007.1|88048.3|87998.3|52
1633523290000|2021-10-06 12:28:10|88049.2|87999.2|88037.3|87987.3|88050.5|88000.5|88037.3|87987.3|46
1633523300000|2021-10-06 12:28:20|88036.9|87986.9|88034.4|87984.4|88038.9|87988.9|88034.4|87984.4|34
1633523310000|2021-10-06 12:28:30|88034.3|87984.3|88038.3|87988.3|88038.3|87988.3|88030.2|87980.2|51
1633523320000|2021-10-06 12:28:40|88038.2|87988.2|88047.5|87997.5|88050.9|88000.9|88038.2|87988.2|59
1633523330000|2021-10-06 12:28:50|88047.3|87997.3|88047.1|87997.1|88049.7|87999.7|88046.2|87996.2|50
1633523340000|2021-10-06 12:29:00|88046.9|87996.9|88047.2|87997.2|88050.3|88000.3|88046.3|87996.3|42
1633523350000|2021-10-06 12:29:10|88047.3|87997.3|88044.3|87994.3|88047.3|87997.3|88042.2|87992.2|50
1633523360000|2021-10-06 12:29:20|88044.2|87994.2|88043.4|87993.4|88044.6|87994.6|88042.2|87992.2|45
1633523370000|2021-10-06 12:29:30|88043.3|87993.3|88040.9|87990.9|88043.3|87993.3|88036.2|87986.2|52
1633523380000|2021-10-06 12:29:40|88040.7|87990.7|88034.3|87984.3|88040.7|87990.7|88031.1|87981.1|45
1633523390000|2021-10-06 12:29:50|88033.8|87983.8|88027.4|87977.4|88034|87984|88027|87977|45
1633523400000|2021-10-06 12:30:00|88027.6|87977.6|88021.8|87971.8|88028.5|87978.5|88020.3|87970.3|55
1633523410000|2021-10-06 12:30:10|88021.7|87971.7|88013.5|87963.5|88021.8|87971.8|88010.1|87960.1|63
1633523420000|2021-10-06 12:30:20|88013.8|87963.8|88021.1|87971.1|88021.6|87971.6|88013.2|87963.2|52
1633523430000|2021-10-06 12:30:30|88020.2|87970.2|88022|87972|88023.6|87973.6|88020.2|87970.2|42
1633523440000|2021-10-06 12:30:40|88021.9|87971.9|88024.6|87974.6|88026.4|87976.4|88021.2|87971.2|45
1633523450000|2021-10-06 12:30:50|88024.4|87974.4|88024.6|87974.6|88026.2|87976.2|88023.3|87973.3|51
1633523460000|2021-10-06 12:31:00|88024.5|87974.5|88031.7|87981.7|88033.6|87983.6|88024.4|87974.4|63
1633523470000|2021-10-06 12:31:10|88031.6|87981.6|88028.4|87978.4|88033.3|87983.3|88028.4|87978.4|49
1633523480000|2021-10-06 12:31:20|88028.9|87978.9|88033.8|87983.8|88034.1|87984.1|88028|87978|53
1633523490000|2021-10-06 12:31:30|88033.5|87983.5|88033.6|87983.6|88036.6|87986.6|88032.8|87982.8|35
1633523500000|2021-10-06 12:31:40|88033.5|87983.5|88028.4|87978.4|88033.8|87983.8|88028.2|87978.2|27
1633523510000|2021-10-06 12:31:50|88028.6|87978.6|88019.6|87969.6|88029.6|87979.6|88019|87969|48
1633523520000|2021-10-06 12:32:00|88019.8|87969.8|88027.3|87977.3|88027.4|87977.4|88019.8|87969.8|49
1633523530000|2021-10-06 12:32:10|88027.4|87977.4|88028.7|87978.7|88032.4|87982.4|88027.2|87977.2|59
1633523540000|2021-10-06 12:32:20|88028.8|87978.8|88026.1|87976.1|88029.1|87979.1|88022.5|87972.5|47
1633523550000|2021-10-06 12:32:30|88026.2|87976.2|88021.3|87971.3|88026.5|87976.5|88021.1|87971.1|37
1633523560000|2021-10-06 12:32:40|88021.5|87971.5|88017|87967|88024.7|87974.7|88016.6|87966.6|47
1633523570000|2021-10-06 12:32:50|88017.8|87967.8|88017.6|87967.6|88018.1|87968.1|88016.8|87966.8|44
1633523580000|2021-10-06 12:33:00|88017.2|87967.2|88016.1|87966.1|88019.4|87969.4|88014.6|87964.6|44
1633523590000|2021-10-06 12:33:10|88016.2|87966.2|88018.3|87968.3|88023|87973|88015.9|87965.9|47
1633523600000|2021-10-06 12:33:20|88018.5|87968.5|88021.3|87971.3|88022.4|87972.4|88017.1|87967.1|45
1633523610000|2021-10-06 12:33:30|88021|87971|88016.4|87966.4|88021.8|87971.8|88016.2|87966.2|44
1633523620000|2021-10-06 12:33:40|88016.3|87966.3|88013.8|87963.8|88017|87967|88012.7|87962.7|32
1633523630000|2021-10-06 12:33:50|88013.7|87963.7|88014|87964|88014.3|87964.3|88010.6|87960.6|45
1633523640000|2021-10-06 12:34:00|88014.3|87964.3|88010|87960|88014.7|87964.7|88009.3|87959.3|61
1633523650000|2021-10-06 12:34:10|88009.9|87959.9|88006.6|87956.6|88009.9|87959.9|88005.8|87955.8|45
1633523660000|2021-10-06 12:34:20|88005.9|87955.9|88011.2|87961.2|88011.2|87961.2|88000.5|87950.5|56
1633523670000|2021-10-06 12:34:30|88010.5|87960.5|88008.6|87958.6|88012.9|87962.9|88007.6|87957.6|53
1633523680000|2021-10-06 12:34:40|88008.4|87958.4|88003.2|87953.2|88008.8|87958.8|88001.6|87951.6|53
1633523690000|2021-10-06 12:34:50|88003.8|87953.8|88003.6|87953.6|88005.5|87955.5|88003.4|87953.4|43
1633523700000|2021-10-06 12:35:00|88004.1|87954.1|88010.9|87960.9|88011.7|87961.7|88004.1|87954.1|40
1633523710000|2021-10-06 12:35:10|88011.1|87961.1|88014.6|87964.6|88014.8|87964.8|88010.1|87960.1|49
1633523720000|2021-10-06 12:35:20|88014.4|87964.4|88014.7|87964.7|88015.2|87965.2|88010|87960|42
1633523730000|2021-10-06 12:35:30|88014.3|87964.3|88014.8|87964.8|88016|87966|88013.4|87963.4|36
1633523740000|2021-10-06 12:35:40|88014.7|87964.7|88016.2|87966.2|88017.3|87967.3|88014.6|87964.6|33
1633523750000|2021-10-06 12:35:50|88016.1|87966.1|88021.5|87971.5|88021.7|87971.7|88012.4|87962.4|44
1633523760000|2021-10-06 12:36:00|88022|87972|88028.3|87978.3|88028.3|87978.3|88018.3|87968.3|58
1633523770000|2021-10-06 12:36:10|88028.5|87978.5|88035.3|87985.3|88039.7|87989.7|88027.3|87977.3|63
1633523780000|2021-10-06 12:36:20|88037.3|87987.3|88036.2|87986.2|88037.6|87987.6|88033.9|87983.9|47
1633523790000|2021-10-06 12:36:30|88037.2|87987.2|88042.5|87992.5|88044.4|87994.4|88036.3|87986.3|61
1633523800000|2021-10-06 12:36:40|88042.4|87992.4|88031.5|87981.5|88043|87993|88028.2|87978.2|48
1633523810000|2021-10-06 12:36:50|88031.6|87981.6|88031.3|87981.3|88033.4|87983.4|88025.8|87975.8|52
1633523820000|2021-10-06 12:37:00|88032|87982|88032.9|87982.9|88032.9|87982.9|88028.3|87978.3|47
1633523830000|2021-10-06 12:37:10|88033.8|87983.8|88032.2|87982.2|88038.1|87988.1|88031.7|87981.7|53
1633523840000|2021-10-06 12:37:20|88032.4|87982.4|88032.8|87982.8|88033.4|87983.4|88032.2|87982.2|34
1633523850000|2021-10-06 12:37:30|88032.6|87982.6|88032.6|87982.6|88034.2|87984.2|88031.8|87981.8|25
1633523860000|2021-10-06 12:37:40|88032.4|87982.4|88034.6|87984.6|88034.7|87984.7|88032.3|87982.3|28
1633523870000|2021-10-06 12:37:50|88034.5|87984.5|88034.7|87984.7|88037.7|87987.7|88032.1|87982.1|45
1633523880000|2021-10-06 12:38:00|88035.1|87985.1|88039.6|87989.6|88040.5|87990.5|88035|87985|57
1633523890000|2021-10-06 12:38:10|88039.7|87989.7|88051.4|88001.4|88052.5|88002.5|88039.7|87989.7|56
1633523900000|2021-10-06 12:38:20|88051.6|88001.6|88043.6|87993.6|88051.6|88001.6|88043.6|87993.6|61
1633523910000|2021-10-06 12:38:30|88043.7|87993.7|88044.5|87994.5|88044.5|87994.5|88043.2|87993.2|22
1633523920000|2021-10-06 12:38:40|88044.4|87994.4|88053.7|88003.7|88055.6|88005.6|88044.4|87994.4|46
1633523930000|2021-10-06 12:38:50|88054|88004|88054.1|88004.1|88054.9|88004.9|88053.7|88003.7|32
1633523940000|2021-10-06 12:39:00|88054|88004|88048.7|87998.7|88054|88004|88048.7|87998.7|42
1633523950000|2021-10-06 12:39:10|88049.1|87999.1|88039.2|87989.2|88049.4|87999.4|88039.2|87989.2|60
1633523960000|2021-10-06 12:39:20|88039.7|87989.7|88034.5|87984.5|88039.7|87989.7|88033.9|87983.9|44
1633523970000|2021-10-06 12:39:30|88034.4|87984.4|88033.9|87983.9|88037.8|87987.8|88032.5|87982.5|39
1633523980000|2021-10-06 12:39:40|88033.7|87983.7|88024.1|87974.1|88034.2|87984.2|88024.1|87974.1|49
1633523990000|2021-10-06 12:39:50|88024.2|87974.2|88019.5|87969.5|88024.3|87974.3|88019.5|87969.5|49
1633524000000|2021-10-06 12:40:00|88019.4|87969.4|88009.4|87959.4|88019.4|87969.4|88009|87959|63
1633524010000|2021-10-06 12:40:10|88009.5|87959.5|88009|87959|88010.5|87960.5|88006.3|87956.3|53
1633524020000|2021-10-06 12:40:20|88008.3|87958.3|88007.3|87957.3|88009.2|87959.2|88004|87954|55
1633524030000|2021-10-06 12:40:30|88006.4|87956.4|88000|87950|88006.4|87956.4|87995.5|87945.5|52
1633524040000|2021-10-06 12:40:40|87999.8|87949.8|87996.4|87946.4|88002.9|87952.9|87989.2|87939.2|60
1633524050000|2021-10-06 12:40:50|87996.5|87946.5|87992.3|87942.3|87996.8|87946.8|87990.1|87940.1|57
1633524060000|2021-10-06 12:41:00|87992.6|87942.6|87999.1|87949.1|87999.2|87949.2|87990.7|87940.7|49
1633524070000|2021-10-06 12:41:10|87998.5|87948.5|87991.6|87941.6|87999|87949|87991.6|87941.6|55
1633524080000|2021-10-06 12:41:20|87991.3|87941.3|87983.1|87933.1|87991.3|87941.3|87982.5|87932.5|57
1633524090000|2021-10-06 12:41:30|87982.5|87932.5|87971|87921|87984.6|87934.6|87963.5|87913.5|59
1633524100000|2021-10-06 12:41:40|87971.9|87921.9|87975.6|87925.6|87975.6|87925.6|87970.5|87920.5|54
1633524110000|2021-10-06 12:41:50|87975.4|87925.4|87973.5|87923.5|87975.6|87925.6|87971.2|87921.2|49
1633524120000|2021-10-06 12:42:00|87973.1|87923.1|87973.3|87923.3|87973.5|87923.5|87969.4|87919.4|58
1633524130000|2021-10-06 12:42:10|87973.4|87923.4|87965.9|87915.9|87973.4|87923.4|87965.9|87915.9|40
1633524140000|2021-10-06 12:42:20|87966.1|87916.1|87963|87913|87966.1|87916.1|87957.7|87907.7|54
1633524150000|2021-10-06 12:42:30|87964.4|87914.4|87970.1|87920.1|87972.9|87922.9|87964.3|87914.3|52
1633524160000|2021-10-06 12:42:40|87970.2|87920.2|87969.1|87919.1|87970.4|87920.4|87968.6|87918.6|37
1633524170000|2021-10-06 12:42:50|87969.5|87919.5|87970.1|87920.1|87973.4|87923.4|87969.2|87919.2|36
1633524180000|2021-10-06 12:43:00|87969.5|87919.5|87967.4|87917.4|87969.6|87919.6|87967|87917|38
1633524190000|2021-10-06 12:43:10|87966.8|87916.8|87953.3|87903.3|87967|87917|87953|87903|58
1633524200000|2021-10-06 12:43:20|87953.1|87903.1|87945.8|87895.8|87954.7|87904.7|87945.8|87895.8|49
1633524210000|2021-10-06 12:43:30|87945.1|87895.1|87966.4|87916.4|87966.9|87916.9|87944|87894|58
1633524220000|2021-10-06 12:43:40|87966.7|87916.7|87967.3|87917.3|87968.6|87918.6|87965.8|87915.8|51
1633524230000|2021-10-06 12:43:50|87967.8|87917.8|87957.9|87907.9|87968.2|87918.2|87957.6|87907.6|57
1633524240000|2021-10-06 12:44:00|87958.1|87908.1|87960.4|87910.4|87963.3|87913.3|87958.1|87908.1|32
1633524250000|2021-10-06 12:44:10|87960.7|87910.7|87958.6|87908.6|87960.7|87910.7|87957.5|87907.5|41
1633524260000|2021-10-06 12:44:20|87958.5|87908.5|87955.6|87905.6|87958.5|87908.5|87948.4|87898.4|63
1633524270000|2021-10-06 12:44:30|87955.4|87905.4|87951.5|87901.5|87955.4|87905.4|87950|87900|51
1633524280000|2021-10-06 12:44:40|87952.2|87902.2|87951.9|87901.9|87954.3|87904.3|87944.8|87894.8|59
1633524290000|2021-10-06 12:44:50|87950.5|87900.5|87966.5|87916.5|87966.5|87916.5|87950.5|87900.5|59
1633524300000|2021-10-06 12:45:00|87966.2|87916.2|87965.6|87915.6|87966.2|87916.2|87963.7|87913.7|40
1633524310000|2021-10-06 12:45:10|87965.4|87915.4|87969.8|87919.8|87969.8|87919.8|87962.6|87912.6|40
1633524320000|2021-10-06 12:45:20|87971.6|87921.6|87972.9|87922.9|87974|87924|87970.3|87920.3|36
1633524330000|2021-10-06 12:45:30|87973|87923|87970.5|87920.5|87973.8|87923.8|87970.5|87920.5|46
1633524340000|2021-10-06 12:45:40|87970.3|87920.3|87965.9|87915.9|87970.3|87920.3|87961.9|87911.9|60
1633524350000|2021-10-06 12:45:50|87966.3|87916.3|87959.1|87909.1|87968.5|87918.5|87958.7|87908.7|50
1633524360000|2021-10-06 12:46:00|87959.5|87909.5|87944.6|87894.6|87959.7|87909.7|87944.6|87894.6|53
1633524370000|2021-10-06 12:46:10|87944.5|87894.5|87948|87898|87948|87898|87943.3|87893.3|36
1633524380000|2021-10-06 12:46:20|87947.9|87897.9|87956|87906|87956|87906|87947.4|87897.4|45
1633524390000|2021-10-06 12:46:30|87955.9|87905.9|87949.9|87899.9|87956.1|87906.1|87947.9|87897.9|52
1633524400000|2021-10-06 12:46:40|87950.2|87900.2|87964|87914|87968.8|87918.8|87949.8|87899.8|49
1633524410000|2021-10-06 12:46:50|87967.5|87917.5|87981.7|87931.7|87981.7|87939.1|87964.1|87917.5|57
1633524420000|2021-10-06 12:47:00|87981.1|87931.1|87978.9|87928.9|87981.8|87931.8|87978.1|87928.1|49
1633524430000|2021-10-06 12:47:10|87979.1|87929.1|87975.7|87925.7|87980.8|87930.8|87975.2|87925.2|44
1633524440000|2021-10-06 12:47:20|87975.8|87925.8|87979.7|87929.7|87979.7|87929.7|87971.8|87921.8|47
1633524450000|2021-10-06 12:47:30|87978.8|87928.8|87979.7|87929.7|87980.8|87930.8|87977|87927|51
1633524460000|2021-10-06 12:47:40|87980.1|87930.1|87971|87921|87980.1|87930.1|87970.6|87920.6|42
1633524470000|2021-10-06 12:47:50|87971.1|87921.1|87975.4|87925.4|87979.2|87929.2|87970.9|87920.9|46
1633524480000|2021-10-06 12:48:00|87976.6|87926.6|87984.9|87934.9|87987.3|87937.3|87973.3|87923.3|51
1633524490000|2021-10-06 12:48:10|87986.3|87936.3|88004.5|87954.5|88005.1|87955.1|87985.4|87935.4|60
1633524500000|2021-10-06 12:48:20|88005.4|87955.4|88005.7|87955.7|88005.7|87955.7|87998.9|87948.9|54
1633524510000|2021-10-06 12:48:30|88006|87956|88007.9|87957.9|88008|87958|88004.2|87954.2|51
1633524520000|2021-10-06 12:48:40|88007.7|87957.7|88012.1|87962.1|88012.5|87962.5|88005.5|87955.5|49
1633524530000|2021-10-06 12:48:50|88012.2|87962.2|88003.1|87953.1|88012.2|87962.2|88003.1|87953.1|38
1633524540000|2021-10-06 12:49:00|88003|87953|87997.5|87947.5|88004|87954|87995|87945|46
1633524550000|2021-10-06 12:49:10|87997.7|87947.7|87993.1|87943.1|87997.9|87947.9|87992.4|87942.4|53
1633524560000|2021-10-06 12:49:20|87992.8|87942.8|87983|87933|87993|87943|87982.1|87932.1|58
1633524570000|2021-10-06 12:49:30|87982.9|87932.9|87976.8|87926.8|87983.6|87933.6|87976.8|87926.8|50
1633524580000|2021-10-06 12:49:40|87976.7|87926.7|87976.4|87926.4|87978.9|87928.9|87976.4|87926.4|36
1633524590000|2021-10-06 12:49:50|87976.1|87926.1|87969.1|87919.1|87976.1|87926.1|87969.1|87919.1|48
1633524600000|2021-10-06 12:50:00|87969.7|87919.7|87967.6|87917.6|87969.7|87919.7|87964.7|87914.7|48
1633524610000|2021-10-06 12:50:10|87967.7|87917.7|87959.3|87909.3|87968.5|87918.5|87958.3|87908.3|52
1633524620000|2021-10-06 12:50:20|87958.9|87908.9|87958.6|87908.6|87960.7|87910.7|87954.1|87904.1|51
1633524630000|2021-10-06 12:50:30|87958.8|87908.8|87955.1|87905.1|87959.4|87909.4|87954|87904|57
1633524640000|2021-10-06 12:50:40|87954.5|87904.5|87959.5|87909.5|87959.5|87909.5|87953.9|87903.9|44
1633524650000|2021-10-06 12:50:50|87959.3|87909.3|87948.8|87898.8|87960.2|87910.2|87948.8|87898.8|42
1633524660000|2021-10-06 12:51:00|87949|87899|87957.2|87907.2|87958.2|87908.2|87948.9|87898.9|52
1633524670000|2021-10-06 12:51:10|87957.1|87907.1|87962.4|87912.4|87964.3|87914.3|87957.1|87907.1|47
1633524680000|2021-10-06 12:51:20|87962.7|87912.7|87968.6|87918.6|87971.3|87921.3|87962.6|87912.6|48
1633524690000|2021-10-06 12:51:30|87968.2|87918.2|87976.5|87926.5|87978.3|87928.3|87968|87918|47
1633524700000|2021-10-06 12:51:40|87977|87927|87979.7|87929.7|87979.7|87929.7|87974.2|87924.2|49
1633524710000|2021-10-06 12:51:50|87979.8|87929.8|87992.8|87942.8|87994.7|87944.7|87979.8|87929.8|58
1633524720000|2021-10-06 12:52:00|87993|87943|87993|87943|87995.8|87945.8|87988.5|87938.5|59
1633524730000|2021-10-06 12:52:10|87993.4|87943.4|87995.7|87945.7|87996.8|87946.8|87993.3|87943.3|51
1633524740000|2021-10-06 12:52:20|87996.1|87946.1|87994.9|87944.9|87996.7|87946.7|87993.9|87943.9|38
1633524750000|2021-10-06 12:52:30|87995|87945|87988.2|87938.2|87995|87945|87988.2|87938.2|58
1633524760000|2021-10-06 12:52:40|87988.6|87938.6|87990.3|87940.3|87992.5|87942.5|87988|87938|53
1633524770000|2021-10-06 12:52:50|87990.7|87940.7|87994.5|87944.5|87994.7|87944.7|87989.8|87939.8|41
1633524780000|2021-10-06 12:53:00|87994.6|87944.6|88013.1|87963.1|88013.7|87963.7|87994.6|87944.6|48
1633524790000|2021-10-06 12:53:10|88015.6|87965.6|88012.3|87962.3|88015.8|87965.8|88012.3|87962.3|51
1633524800000|2021-10-06 12:53:20|88012.9|87962.9|88016.9|87966.9|88017.6|87967.6|88012.6|87962.6|35
1633524810000|2021-10-06 12:53:30|88017|87967|88012.9|87962.9|88019.2|87969.2|88012.2|87962.2|44
1633524820000|2021-10-06 12:53:40|88012.7|87962.7|88022.9|87972.9|88024|87974|88012.7|87962.7|44
1633524830000|2021-10-06 12:53:50|88022.5|87972.5|88025.8|87975.8|88026.5|87976.5|88020.4|87970.4|53
1633524840000|2021-10-06 12:54:00|88026.3|87976.3|88021.2|87971.2|88029.5|87979.5|88020.2|87970.2|55
1633524850000|2021-10-06 12:54:10|88020.9|87970.9|88020.8|87970.8|88023.3|87973.3|88017.8|87967.8|45
1633524860000|2021-10-06 12:54:20|88020.7|87970.7|88023.7|87973.7|88023.7|87973.7|88020.7|87970.7|28
1633524870000|2021-10-06 12:54:30|88023.5|87973.5|88029.8|87979.8|88030.3|87980.3|88022|87972|54
1633524880000|2021-10-06 12:54:40|88029.5|87979.5|88034.4|87984.4|88035|87985|88029.5|87979.5|51
1633524890000|2021-10-06 12:54:50|88034.6|87984.6|88035.6|87985.6|88035.6|87985.6|88033.3|87983.3|26
1633524900000|2021-10-06 12:55:00|88035.9|87985.9|88035.8|87985.8|88036.8|87986.8|88034.1|87984.1|36
1633524910000|2021-10-06 12:55:10|88035.9|87985.9|88041.1|87991.1|88041.4|87991.4|88035.4|87985.4|56
1633524920000|2021-10-06 12:55:20|88053.1|88003.1|88061.4|88011.4|88065|88015|88053.1|88003.1|57
1633524930000|2021-10-06 12:55:30|88061.3|88011.3|88060.3|88010.3|88065.8|88015.8|88058.7|88008.7|62
1633524940000|2021-10-06 12:55:40|88060.6|88010.6|88054.5|88004.5|88060.6|88010.6|88054.5|88004.5|50
1633524950000|2021-10-06 12:55:50|88054.4|88004.4|88053.3|88003.3|88055.7|88005.7|88051.2|88001.2|59
1633524960000|2021-10-06 12:56:00|88056.2|88006.2|88047.8|87997.8|88056.2|88006.2|88047.5|87997.5|43
1633524970000|2021-10-06 12:56:10|88047.6|87997.6|88050.8|88000.8|88052.8|88002.8|88047.6|87997.6|43
1633524980000|2021-10-06 12:56:20|88051.2|88001.2|88049.5|87999.5|88052.4|88002.4|88048.9|87998.9|40
1633524990000|2021-10-06 12:56:30|88048.6|87998.6|88052.9|88002.9|88054|88004|88044.8|87994.8|66
1633525000000|2021-10-06 12:56:40|88052.7|88002.7|88058.5|88008.5|88060.6|88010.6|88051.9|88001.9|62
1633525010000|2021-10-06 12:56:50|88058.8|88008.8|88053.3|88003.3|88059.1|88009.1|88053.2|88003.2|42
1633525020000|2021-10-06 12:57:00|88053.4|88003.4|88068.3|88018.3|88070.4|88020.4|88051.9|88001.9|55
1633525030000|2021-10-06 12:57:10|88067.9|88017.9|88065.8|88015.8|88071.9|88021.9|88063.2|88013.2|49
1633525040000|2021-10-06 12:57:20|88065.9|88015.9|88083.3|88033.3|88084.2|88034.2|88065.2|88015.2|62
1633525050000|2021-10-06 12:57:30|88083.7|88033.7|88084.3|88034.3|88088.3|88038.3|88082.2|88032.2|50
1633525060000|2021-10-06 12:57:40|88084.4|88034.4|88090.3|88040.3|88094.8|88044.8|88083.9|88033.9|46
1633525070000|2021-10-06 12:57:50|88090.9|88040.9|88088.5|88038.5|88090.9|88040.9|88087.7|88037.7|34
1633525080000|2021-10-06 12:58:00|88088.9|88038.9|88083.7|88033.7|88093|88043|88081.3|88031.3|55
1633525090000|2021-10-06 12:58:10|88083|88033|88071.7|88021.7|88083|88033|88070.9|88020.9|68
1633525100000|2021-10-06 12:58:20|88070.8|88020.8|88083.5|88033.5|88084.4|88034.4|88070.8|88020.8|58
1633525110000|2021-10-06 12:58:30|88084.3|88034.3|88078.2|88028.2|88085.4|88035.4|88072.9|88022.9|55
1633525120000|2021-10-06 12:58:40|88077.7|88027.7|88078.5|88028.5|88080.6|88030.6|88077.7|88027.7|38
1633525130000|2021-10-06 12:58:50|88075.8|88025.8|88070.4|88020.4|88075.8|88025.8|88067|88017|53
1633525140000|2021-10-06 12:59:00|88070.7|88020.7|88072.7|88022.7|88076.4|88026.4|88070|88020|50
1633525150000|2021-10-06 12:59:10|88071|88021|88080.4|88030.4|88082.5|88032.5|88071|88021|60
1633525160000|2021-10-06 12:59:20|88080.8|88030.8|88074.9|88024.9|88082|88032|88074.2|88024.2|42
1633525170000|2021-10-06 12:59:30|88075|88025|88078.1|88028.1|88078.5|88028.5|88074.7|88024.7|49
1633525180000|2021-10-06 12:59:40|88077.3|88027.3|88077.4|88027.4|88077.5|88027.5|88076.4|88026.4|26
1633525190000|2021-10-06 12:59:50|88077.6|88027.6|88085.7|88035.7|88086.9|88036.9|88076.9|88026.9|55
1633525200000|2021-10-06 13:00:00|88085.9|88035.9|88095.3|88045.3|88096.5|88046.5|88084.2|88034.2|55
1633525210000|2021-10-06 13:00:10|88094.1|88044.1|88084.6|88034.6|88095.2|88045.2|88084.6|88034.6|56
1633525220000|2021-10-06 13:00:20|88083.7|88033.7|88085.5|88035.5|88086.5|88036.5|88077.2|88027.2|64
1633525230000|2021-10-06 13:00:30|88085.2|88035.2|88078.5|88028.5|88085.3|88035.3|88078.5|88028.5|51
1633525240000|2021-10-06 13:00:40|88077.7|88027.7|88075.4|88025.4|88080.3|88030.3|88074.6|88024.6|43
1633525250000|2021-10-06 13:00:50|88076|88026|88063.6|88013.6|88076|88026|88051.9|88001.9|60
1633525260000|2021-10-06 13:01:00|88064.5|88014.5|88071.5|88021.5|88071.9|88021.9|88063.6|88013.6|60
1633525270000|2021-10-06 13:01:10|88071.1|88021.1|88081.1|88031.1|88081.5|88031.5|88071.1|88021.1|52
1633525280000|2021-10-06 13:01:20|88081|88031|88082.3|88032.3|88087.7|88037.7|88079.2|88029.2|47
1633525290000|2021-10-06 13:01:30|88083.1|88033.1|88082.5|88032.5|88085.5|88035.5|88082.4|88032.4|43
1633525300000|2021-10-06 13:01:40|88082.4|88032.4|88082.4|88032.4|88083.2|88033.2|88080.4|88030.4|41
1633525310000|2021-10-06 13:01:50|88082.3|88032.3|88081.4|88031.4|88083.8|88033.8|88081.1|88031.1|37
1633525320000|2021-10-06 13:02:00|88081.2|88031.2|88075.8|88025.8|88082.6|88032.6|88075.2|88025.2|43
1633525330000|2021-10-06 13:02:10|88075.9|88025.9|88075.3|88025.3|88080.5|88030.5|88075.1|88025.1|42
1633525340000|2021-10-06 13:02:20|88075.2|88025.2|88074.2|88024.2|88075.5|88025.5|88071.3|88021.3|45
1633525350000|2021-10-06 13:02:30|88073.9|88023.9|88076|88026|88076.1|88026.1|88072.3|88022.3|33
1633525360000|2021-10-06 13:02:40|88075.4|88025.4|88068|88018|88075.6|88025.6|88066.4|88016.4|45
1633525370000|2021-10-06 13:02:50|88067.3|88017.3|88065.8|88015.8|88068.5|88018.5|88064.7|88014.7|45
1633525380000|2021-10-06 13:03:00|88065.4|88015.4|88062.6|88012.6|88067.9|88017.9|88062.6|88012.6|48
1633525390000|2021-10-06 13:03:10|88065.2|88015.2|88067.9|88017.9|88069.3|88019.3|88063.9|88013.9|48
1633525400000|2021-10-06 13:03:20|88067|88017|88063.9|88013.9|88067.1|88017.1|88063.9|88013.9|39
1633525410000|2021-10-06 13:03:30|88063.7|88013.7|88059.7|88009.7|88063.8|88013.8|88057.3|88007.3|53
1633525420000|2021-10-06 13:03:40|88059.2|88009.2|88059|88009|88060.3|88010.3|88058.1|88008.1|31
1633525430000|2021-10-06 13:03:50|88059.1|88009.1|88059.7|88009.7|88060.8|88010.8|88058.5|88008.5|41
1633525440000|2021-10-06 13:04:00|88059.2|88009.2|88059.1|88009.1|88061.2|88011.2|88059.1|88009.1|39
1633525450000|2021-10-06 13:04:10|88058.7|88008.7|88059.5|88009.5|88062|88012|88055.7|88005.7|51
1633525460000|2021-10-06 13:04:20|88059.2|88009.2|88065.6|88015.6|88066.7|88016.7|88058.9|88008.9|45
1633525470000|2021-10-06 13:04:30|88064.6|88014.6|88070.2|88020.2|88070.7|88020.7|88063.2|88013.2|37
1633525480000|2021-10-06 13:04:40|88069.4|88019.4|88074|88024|88074.5|88024.5|88068.3|88018.3|48
1633525490000|2021-10-06 13:04:50|88074.1|88024.1|88072.4|88022.4|88074.7|88024.7|88071.7|88021.7|32
1633525500000|2021-10-06 13:05:00|88069.8|88019.8|88073.5|88023.5|88074.4|88024.4|88068.3|88018.3|44
1633525510000|2021-10-06 13:05:10|88074.1|88024.1|88085.3|88035.3|88087.3|88037.3|88074.1|88024.1|51
1633525520000|2021-10-06 13:05:20|88085.1|88035.1|88091.4|88041.4|88093.6|88043.6|88085.1|88035.1|52
1633525530000|2021-10-06 13:05:30|88089.8|88039.8|88088.6|88038.6|88090.3|88040.3|88086.7|88036.7|44
1633525540000|2021-10-06 13:05:40|88088.4|88038.4|88082.6|88032.6|88088.4|88038.4|88081.1|88031.1|51
1633525550000|2021-10-06 13:05:50|88083.3|88033.3|88084.8|88034.8|88087.7|88037.7|88083.3|88033.3|42
1633525560000|2021-10-06 13:06:00|88084.3|88034.3|88083.4|88033.4|88085.5|88035.5|88083.1|88033.1|34
1633525570000|2021-10-06 13:06:10|88083.6|88033.6|88079.1|88029.1|88084.1|88034.1|88075.4|88025.4|37
1633525580000|2021-10-06 13:06:20|88079|88029|88079.9|88029.9|88081.7|88031.7|88078.6|88028.6|35
1633525590000|2021-10-06 13:06:30|88079.5|88029.5|88072.7|88022.7|88080.8|88030.8|88072.7|88022.7|41
1633525600000|2021-10-06 13:06:40|88071.8|88021.8|88073.9|88023.9|88073.9|88023.9|88068.8|88018.8|50
1633525610000|2021-10-06 13:06:50|88073.3|88023.3|88075.1|88025.1|88076|88026|88073|88023|44
1633525620000|2021-10-06 13:07:00|88075.3|88025.3|88077.3|88027.3|88077.3|88027.3|88072.3|88022.3|30
1633525630000|2021-10-06 13:07:10|88077|88027|88081.5|88031.5|88082|88032|88077|88027|36
1633525640000|2021-10-06 13:07:20|88081.1|88031.1|88081.1|88031.1|88082.3|88032.3|88078.9|88028.9|42
1633525650000|2021-10-06 13:07:30|88081.4|88031.4|88072.6|88022.6|88084|88034|88071.3|88021.3|53
1633525660000|2021-10-06 13:07:40|88072.9|88022.9|88066.4|88016.4|88073.1|88023.1|88066.2|88016.2|40
1633525670000|2021-10-06 13:07:50|88066.9|88016.9|88068|88018|88068.7|88018.7|88063|88013|47
1633525680000|2021-10-06 13:08:00|88068.6|88018.6|88065.7|88015.7|88068.6|88018.6|88062.7|88012.7|43
1633525690000|2021-10-06 13:08:10|88065.6|88015.6|88062.6|88012.6|88066.4|88016.4|88062.3|88012.3|33
1633525700000|2021-10-06 13:08:20|88062.7|88012.7|88064.3|88014.3|88064.4|88014.4|88061.3|88011.3|31
1633525710000|2021-10-06 13:08:30|88064.4|88014.4|88061|88011|88064.9|88023.8|88047.5|88009.3|35
1633525720000|2021-10-06 13:08:40|88061.3|88011.3|88069.4|88019.4|88070.1|88020.1|88061.2|88011.2|51
1633525730000|2021-10-06 13:08:50|88070.7|88020.7|88067.7|88017.7|88070.7|88033.9|88057.3|88017.1|40
1633525740000|2021-10-06 13:09:00|88067.3|88017.3|88067.8|88017.8|88069.3|88019.3|88063.1|88013.1|54
1633525750000|2021-10-06 13:09:10|88068.2|88018.2|88072.4|88022.4|88073|88023|88068.2|88018.2|44
1633525760000|2021-10-06 13:09:20|88072.1|88022.1|88078.5|88028.5|88078.9|88028.9|88072.1|88022.1|48
1633525770000|2021-10-06 13:09:30|88078.6|88028.6|88074.6|88024.6|88078.7|88028.7|88074.4|88024.4|43
1633525780000|2021-10-06 13:09:40|88074.7|88024.7|88071.1|88021.1|88074.8|88024.8|88070.2|88020.2|37
1633525790000|2021-10-06 13:09:50|88071.5|88021.5|88070.6|88020.6|88072.1|88022.1|88070|88020|25
1633525800000|2021-10-06 13:10:00|88070.8|88020.8|88076.4|88026.4|88076.4|88026.4|88070.5|88020.5|22
1633525810000|2021-10-06 13:10:10|88077.6|88027.6|88074.2|88024.2|88078.5|88028.5|88072.4|88022.4|47
1633525820000|2021-10-06 13:10:20|88072.9|88022.9|88064|88014|88072.9|88022.9|88063.1|88013.1|46
1633525830000|2021-10-06 13:10:30|88064.1|88014.1|88063.9|88013.9|88065|88015|88061.9|88011.9|30
1633525840000|2021-10-06 13:10:40|88063.7|88013.7|88044.7|87994.7|88067.5|88017.5|88044.7|87994.7|60
1633525850000|2021-10-06 13:10:50|88044.8|87994.8|88028.9|87978.9|88046.2|87996.2|88028.9|87978.9|53
1633525860000|2021-10-06 13:11:00|88029.5|87979.5|88029.7|87979.7|88030.1|87980.1|88027.8|87977.8|46
1633525870000|2021-10-06 13:11:10|88030|87980|88029.7|87979.7|88030|87980|88027.6|87977.6|36
1633525880000|2021-10-06 13:11:20|88029.8|87979.8|88029|87979|88030|87980|88028.7|87978.7|29
1633525890000|2021-10-06 13:11:30|88028.8|87978.8|88025.8|87975.8|88028.8|87978.8|88025|87975|49
1633525900000|2021-10-06 13:11:40|88025.6|87975.6|88025.4|87975.4|88027.5|87977.5|88023.8|87973.8|37
1633525910000|2021-10-06 13:11:50|88024.9|87974.9|88021.6|87971.6|88027|87977|88021.6|87971.6|46
1633525920000|2021-10-06 13:12:00|88021.4|87971.4|88022.6|87972.6|88023.1|87973.1|88021.4|87971.4|39
1633525930000|2021-10-06 13:12:10|88022.7|87972.7|88018.8|87968.8|88028.4|87978.4|88017.7|87967.7|44
1633525940000|2021-10-06 13:12:20|88017.8|87967.8|88015.2|87965.2|88019.1|87969.1|88015|87965|46
1633525950000|2021-10-06 13:12:30|88013.8|87963.8|88008.9|87958.9|88015.2|87965.2|88008.2|87958.2|52
1633525960000|2021-10-06 13:12:40|88008.4|87958.4|88008.9|87958.9|88009.6|87959.6|88007.8|87957.8|41
1633525970000|2021-10-06 13:12:50|88008.4|87958.4|88022.6|87972.6|88029.4|87979.4|88008.1|87958.1|61
1633525980000|2021-10-06 13:13:00|88022.1|87972.1|88024.1|87974.1|88024.1|87974.1|88021.3|87971.3|41
1633525990000|2021-10-06 13:13:10|88023.7|87973.7|88024.1|87974.1|88026.5|87976.5|88023.3|87973.3|45
1633526000000|2021-10-06 13:13:20|88023.3|87973.3|88024.6|87974.6|88025.8|87975.8|88023.1|87973.1|38
1633526010000|2021-10-06 13:13:30|88024.2|87974.2|88032.7|87982.7|88032.7|87982.7|88024|87974|37
1633526020000|2021-10-06 13:13:40|88033|87983|88031.6|87981.6|88034|87984|88031.2|87981.2|59
1633526030000|2021-10-06 13:13:50|88031.7|87981.7|88037.1|87987.1|88038.1|87988.1|88031.5|87981.5|39
1633526040000|2021-10-06 13:14:00|88036.6|87986.6|88034.6|87984.6|88038.1|87988.1|88032.8|87982.8|40
1633526050000|2021-10-06 13:14:10|88033.6|87983.6|88032|87982|88034.2|87984.2|88031.8|87981.8|41
1633526060000|2021-10-06 13:14:20|88031.9|87981.9|88033.3|87983.3|88033.3|87983.3|88028.1|87978.1|36
1633526070000|2021-10-06 13:14:30|88033.2|87983.2|88025|87975|88033.4|87983.4|88023.9|87973.9|44
1633526080000|2021-10-06 13:14:40|88025.4|87975.4|88022.2|87972.2|88025.4|87975.4|88020.7|87970.7|49
1633526090000|2021-10-06 13:14:50|88022.1|87972.1|88020|87970|88022.4|87972.4|88017.5|87967.5|51
1633526100000|2021-10-06 13:15:00|88019.9|87969.9|88027.3|87977.3|88027.3|87977.3|88019.8|87969.8|48
1633526110000|2021-10-06 13:15:10|88026.5|87976.5|88021.8|87971.8|88028.4|87978.4|88021.7|87971.7|47
1633526120000|2021-10-06 13:15:20|88022.2|87972.2|88019.3|87969.3|88022.4|87972.4|88017.9|87967.9|39
1633526130000|2021-10-06 13:15:30|88019.5|87969.5|88021.4|87971.4|88022.5|87972.5|88019.3|87969.3|51
1633526140000|2021-10-06 13:15:40|88021.8|87971.8|88021.8|87971.8|88023.6|87973.6|88020.4|87970.4|38
1633526150000|2021-10-06 13:15:50|88021.5|87971.5|88021.6|87971.6|88025.9|87975.9|88019.9|87969.9|53
1633526160000|2021-10-06 13:16:00|88021.1|87971.1|88022.8|87972.8|88023.8|87973.8|88020.9|87970.9|38
1633526170000|2021-10-06 13:16:10|88023|87973|88028.8|87978.8|88030.3|87980.3|88021.7|87971.7|44
1633526180000|2021-10-06 13:16:20|88029.1|87979.1|88039.7|87989.7|88041.5|87991.5|88028.4|87978.4|52
1633526190000|2021-10-06 13:16:30|88039.8|87989.8|88037|87987|88039.8|87989.8|88036.5|87986.5|43
1633526200000|2021-10-06 13:16:40|88036.8|87986.8|88042.3|87992.3|88043.9|87993.9|88036|87986|53
1633526210000|2021-10-06 13:16:50|88042.2|87992.2|88042.5|87992.5|88043.9|87993.9|88042.2|87992.2|39
1633526220000|2021-10-06 13:17:00|88042.9|87992.9|88040|87990|88043.5|87993.5|88039.6|87989.6|24
1633526230000|2021-10-06 13:17:10|88040.2|87990.2|88041.3|87991.3|88041.7|87991.7|88037.1|87987.1|38
1633526240000|2021-10-06 13:17:20|88041.8|87991.8|88043.6|87993.6|88044.3|87994.3|88040|87990|42
1633526250000|2021-10-06 13:17:30|88043.7|87993.7|88042.9|87992.9|88044.8|87994.8|88041.8|87991.8|48
1633526260000|2021-10-06 13:17:40|88043.2|87993.2|88043.6|87993.6|88044.3|87994.3|88041.5|87991.5|38
1633526270000|2021-10-06 13:17:50|88043.5|87993.5|88042.8|87992.8|88043.5|87993.5|88041.3|87991.3|32
1633526280000|2021-10-06 13:18:00|88042.9|87992.9|88042.1|87992.1|88044.4|87994.4|88042.1|87992.1|46
1633526290000|2021-10-06 13:18:10|88042|87992|88053.8|88003.8|88053.8|88003.8|88041.7|87991.7|48
1633526300000|2021-10-06 13:18:20|88052.4|88002.4|88057.1|88007.1|88059.6|88009.6|88052.4|88002.4|47
1633526310000|2021-10-06 13:18:30|88057.3|88007.3|88057.5|88007.5|88060.1|88010.1|88056.4|88006.4|39
1633526320000|2021-10-06 13:18:40|88057.6|88007.6|88059.4|88009.4|88060.6|88010.6|88057.6|88007.6|42
1633526330000|2021-10-06 13:18:50|88059.2|88009.2|88066.2|88016.2|88066.6|88016.6|88058.7|88008.7|46
1633526340000|2021-10-06 13:19:00|88066|88016|88064.6|88014.6|88066|88016|88063.9|88013.9|50
1633526350000|2021-10-06 13:19:10|88064.4|88014.4|88065.2|88015.2|88065.2|88015.2|88063.8|88013.8|29
1633526360000|2021-10-06 13:19:20|88067.9|88017.9|88073.5|88023.5|88073.7|88023.7|88067.9|88017.9|46
1633526370000|2021-10-06 13:19:30|88073.7|88023.7|88071.5|88021.5|88078|88037|88062|88021|54
1633526380000|2021-10-06 13:19:40|88073.6|88023.6|88077.8|88027.8|88078.9|88028.9|88072.8|88022.8|45
1633526390000|2021-10-06 13:19:50|88078.1|88028.1|88075.1|88025.1|88078.1|88028.1|88071.5|88021.5|51
1633526400000|2021-10-06 13:20:00|88075.2|88025.2|88072.7|88022.7|88075.2|88025.2|88070.5|88020.5|46
1633526410000|2021-10-06 13:20:10|88072.6|88022.6|88076.6|88026.6|88078.1|88028.1|88071.5|88021.5|49
1633526420000|2021-10-06 13:20:20|88076.8|88026.8|88076.9|88026.9|88077.4|88027.4|88072.8|88022.8|58
1633526430000|2021-10-06 13:20:30|88077.4|88027.4|88077.2|88027.2|88081.5|88031.5|88074.6|88024.6|53
1633526440000|2021-10-06 13:20:40|88077.8|88027.8|88072.7|88022.7|88078.4|88028.4|88069.8|88019.8|49
1633526450000|2021-10-06 13:20:50|88073|88023|88068.5|88018.5|88074.7|88024.7|88064.9|88014.9|58
1633526460000|2021-10-06 13:21:00|88068|88018|88073.2|88023.2|88075.6|88025.6|88068|88018|45
1633526470000|2021-10-06 13:21:10|88073|88023|88075.9|88025.9|88075.9|88025.9|88073|88023|48
1633526480000|2021-10-06 13:21:20|88075.8|88025.8|88078.2|88028.2|88079.9|88029.9|88074.1|88024.1|44
1633526490000|2021-10-06 13:21:30|88078.1|88028.1|88072.9|88022.9|88078.6|88028.6|88072.8|88022.8|43
1633526500000|2021-10-06 13:21:40|88074.4|88024.4|88072|88022|88075.3|88025.3|88071|88021|47
1633526510000|2021-10-06 13:21:50|88072.1|88022.1|88081.7|88031.7|88081.7|88031.7|88072|88022|53
1633526520000|2021-10-06 13:22:00|88081.5|88031.5|88076.6|88026.6|88081.5|88031.5|88074.2|88024.2|48
1633526530000|2021-10-06 13:22:10|88076.4|88026.4|88077.1|88027.1|88078.6|88028.6|88076|88026|31
1633526540000|2021-10-06 13:22:20|88077.3|88027.3|88078.5|88028.5|88079.5|88029.5|88072.4|88022.4|59
1633526550000|2021-10-06 13:22:30|88080.8|88030.8|88077.4|88027.4|88080.8|88030.8|88077.4|88027.4|37
1633526560000|2021-10-06 13:22:40|88078.1|88028.1|88084|88034|88084.3|88034.3|88078|88028|39
1633526570000|2021-10-06 13:22:50|88084.6|88034.6|88078.1|88028.1|88084.6|88034.6|88077.6|88027.6|40
1633526580000|2021-10-06 13:23:00|88077.7|88027.7|88077.9|88027.9|88079.7|88029.7|88077.7|88027.7|36
1633526590000|2021-10-06 13:23:10|88078.2|88028.2|88082.7|88032.7|88085.1|88035.1|88078.2|88028.2|43
1633526600000|2021-10-06 13:23:20|88082.4|88032.4|88084.6|88034.6|88084.7|88034.7|88081.1|88031.1|33
1633526610000|2021-10-06 13:23:30|88084.8|88034.8|88090.7|88040.7|88091|88041|88083.8|88033.8|47
1633526620000|2021-10-06 13:23:40|88091|88041|88086.6|88036.6|88094.8|88044.8|88086|88036|67
1633526630000|2021-10-06 13:23:50|88086.9|88036.9|88086.4|88036.4|88087.6|88037.6|88085.8|88035.8|45
1633526640000|2021-10-06 13:24:00|88086.2|88036.2|88084.3|88034.3|88086.7|88036.7|88082.3|88032.3|38
1633526650000|2021-10-06 13:24:10|88083.1|88033.1|88088.8|88038.8|88089.4|88039.4|88082.5|88032.5|48
1633526660000|2021-10-06 13:24:20|88088.9|88038.9|88092.8|88042.8|88095.5|88045.5|88088.8|88038.8|41
1633526670000|2021-10-06 13:24:30|88092.9|88042.9|88098|88048|88100|88050|88092.4|88042.4|44
1633526680000|2021-10-06 13:24:40|88100.3|88050.3|88094.5|88044.5|88103.6|88053.6|88093.3|88043.3|53
1633526690000|2021-10-06 13:24:50|88093.9|88043.9|88094.8|88044.8|88095.9|88045.9|88091.1|88041.1|57
1633526700000|2021-10-06 13:25:00|88096.2|88046.2|88091.5|88041.5|88096.2|88046.2|88087|88037|53
1633526710000|2021-10-06 13:25:10|88091.7|88041.7|88093.5|88043.5|88094.4|88044.4|88091.3|88041.3|49
1633526720000|2021-10-06 13:25:20|88093.6|88043.6|88095.2|88045.2|88098.4|88048.4|88093.5|88043.5|46
1633526730000|2021-10-06 13:25:30|88096.3|88046.3|88093.6|88043.6|88096.3|88046.3|88091.6|88041.6|40
1633526740000|2021-10-06 13:25:40|88093.8|88043.8|88093.9|88043.9|88094.6|88044.6|88093.6|88043.6|36
1633526750000|2021-10-06 13:25:50|88094|88044|88094.1|88044.1|88094.4|88044.4|88093.7|88043.7|25
1633526760000|2021-10-06 13:26:00|88093|88043|88091.6|88041.6|88094|88044|88088.1|88038.1|50
1633526770000|2021-10-06 13:26:10|88091.1|88041.1|88090|88040|88093.3|88043.3|88089.8|88039.8|40
1633526780000|2021-10-06 13:26:20|88089.9|88039.9|88091.2|88041.2|88091.4|88041.4|88088|88038|29
1633526790000|2021-10-06 13:26:30|88091.3|88041.3|88091.2|88041.2|88094|88044|88088.7|88038.7|54
1633526800000|2021-10-06 13:26:40|88090.8|88040.8|88090.6|88040.6|88092.9|88042.9|88088.2|88038.2|45
1633526810000|2021-10-06 13:26:50|88090.9|88040.9|88094.7|88044.7|88094.7|88044.7|88089.6|88039.6|33
1633526820000|2021-10-06 13:27:00|88094.2|88044.2|88096.7|88046.7|88097.2|88047.2|88093.1|88043.1|59
1633526830000|2021-10-06 13:27:10|88096.8|88046.8|88101.8|88051.8|88103.8|88053.8|88095.1|88045.1|50
1633526840000|2021-10-06 13:27:20|88101|88051|88103.9|88053.9|88104|88054|88100.2|88050.2|48
1633526850000|2021-10-06 13:27:30|88104.1|88054.1|88099.9|88049.9|88104.1|88054.1|88099.9|88049.9|35
1633526860000|2021-10-06 13:27:40|88099.8|88049.8|88102.2|88052.2|88104.1|88054.1|88099.8|88049.8|51
1633526870000|2021-10-06 13:27:50|88102.1|88052.1|88103|88053|88103.8|88053.8|88101.2|88051.2|32
1633526880000|2021-10-06 13:28:00|88103.1|88053.1|88093.2|88043.2|88103.3|88053.3|88092|88042|55
1633526890000|2021-10-06 13:28:10|88093.7|88043.7|88104.7|88054.7|88105.8|88055.8|88093.7|88043.7|52
1633526900000|2021-10-06 13:28:20|88104.6|88054.6|88100.1|88050.1|88106.3|88056.3|88099.8|88049.8|39
1633526910000|2021-10-06 13:28:30|88098.1|88048.1|88095.3|88045.3|88099.6|88049.6|88094.9|88044.9|50
1633526920000|2021-10-06 13:28:40|88095.7|88045.7|88095.7|88045.7|88096.1|88046.1|88093.3|88043.3|53
1633526930000|2021-10-06 13:28:50|88095.6|88045.6|88095.6|88045.6|88096.2|88046.2|88094.7|88044.7|39
1633526940000|2021-10-06 13:29:00|88095.1|88045.1|88090.1|88040.1|88095.6|88045.6|88090.1|88040.1|32
1633526950000|2021-10-06 13:29:10|88090.5|88040.5|88089.5|88039.5|88091.7|88041.7|88088.4|88038.4|44
1633526960000|2021-10-06 13:29:20|88089.4|88039.4|88087|88037|88089.4|88039.4|88086.4|88036.4|40
1633526970000|2021-10-06 13:29:30|88087.4|88037.4|88102.5|88052.5|88102.5|88052.5|88087.4|88037.4|54
1633526980000|2021-10-06 13:29:40|88101.9|88051.9|88100.1|88050.1|88103.9|88053.9|88098|88048|57
1633526990000|2021-10-06 13:29:50|88100.5|88050.5|88099.7|88049.7|88100.8|88050.8|88098.6|88048.6|49
1633527000000|2021-10-06 13:30:00|88100.7|88050.7|88099.9|88049.9|88102|88052|88098.8|88048.8|59
1633527010000|2021-10-06 13:30:10|88099.3|88049.3|88098.2|88048.2|88099.3|88049.3|88091.2|88041.2|64
1633527020000|2021-10-06 13:30:20|88096.2|88046.2|88100.6|88050.6|88102.7|88052.7|88093.5|88043.5|70
1633527030000|2021-10-06 13:30:30|88101.1|88051.1|88102.5|88052.5|88105.8|88055.8|88099.5|88049.5|56
1633527040000|2021-10-06 13:30:40|88102.8|88052.8|88107.6|88057.6|88107.6|88057.6|88100.3|88050.3|58
1633527050000|2021-10-06 13:30:50|88106.8|88056.8|88136.9|88086.9|88138.5|88088.5|88106.8|88056.8|61
1633527060000|2021-10-06 13:31:00|88137|88087|88137.9|88087.9|88137.9|88087.9|88131.3|88081.3|57
1633527070000|2021-10-06 13:31:10|88137.7|88087.7|88115.8|88065.8|88138.4|88088.4|88114.1|88064.1|69
1633527080000|2021-10-06 13:31:20|88116|88066|88105.1|88055.1|88116|88066|88100.3|88050.3|62
1633527090000|2021-10-06 13:31:30|88105|88055|88103.6|88053.6|88106.6|88056.6|88098.5|88048.5|56
1633527100000|2021-10-06 13:31:40|88103.3|88053.3|88083.8|88033.8|88103.3|88053.3|88078.3|88028.3|67
1633527110000|2021-10-06 13:31:50|88082.9|88032.9|88076.6|88026.6|88086.8|88036.8|88076.6|88026.6|68
1633527120000|2021-10-06 13:32:00|88073.4|88023.4|88065.5|88015.5|88075.2|88025.2|88062|88012|71
1633527130000|2021-10-06 13:32:10|88065.2|88015.2|88041.1|87991.1|88065.5|88015.5|88037.5|87987.5|68
1633527140000|2021-10-06 13:32:20|88041.2|87991.2|88027.6|87977.6|88041.4|87991.4|88023.7|87973.7|66
1633527150000|2021-10-06 13:32:30|88027.7|87977.7|88054.6|88004.6|88058.6|88008.6|88027.5|87977.5|66
1633527160000|2021-10-06 13:32:40|88053.8|88003.8|88051.4|88001.4|88055.7|88005.7|88050.9|88000.9|61
1633527170000|2021-10-06 13:32:50|88051.5|88001.5|88050.9|88000.9|88060.9|88010.9|88050.5|88000.5|66
1633527180000|2021-10-06 13:33:00|88051.1|88001.1|88048.7|87998.7|88051.7|88001.7|88048.1|87998.1|61
1633527190000|2021-10-06 13:33:10|88048.5|87998.5|88043|87993|88049.3|87999.3|88041.8|87991.8|69
1633527200000|2021-10-06 13:33:20|88042.6|87992.6|88031.3|87981.3|88042.9|87992.9|88029.5|87979.5|71
1633527210000|2021-10-06 13:33:30|88031.2|87981.2|88033.9|87983.9|88038.1|87988.1|88030.1|87980.1|59
1633527220000|2021-10-06 13:33:40|88033.6|87983.6|88036.6|87986.6|88038.6|87988.6|88032.4|87982.4|61
1633527230000|2021-10-06 13:33:50|88036.8|87986.8|88048.2|87998.2|88050.2|88000.2|88035.5|87985.5|62
1633527240000|2021-10-06 13:34:00|88047.7|87997.7|88040|87990|88048.4|87998.4|88039.5|87989.5|54
1633527250000|2021-10-06 13:34:10|88039.1|87989.1|88018.1|87968.1|88041.1|87991.1|88017.5|87967.5|66
1633527260000|2021-10-06 13:34:20|88018.2|87968.2|88030.6|87980.6|88032.2|87982.2|88013.1|87963.1|65
1633527270000|2021-10-06 13:34:30|88031.1|87981.1|88039.6|87989.6|88040|87990|88029.7|87979.7|66
1633527280000|2021-10-06 13:34:40|88039.1|87989.1|88046.6|87996.6|88049.9|87999.9|88039.1|87989.1|66
1633527290000|2021-10-06 13:34:50|88047.4|87997.4|88048.4|87998.4|88048.4|87998.4|88044.5|87994.5|59
1633527300000|2021-10-06 13:35:00|88049.3|87999.3|88030.9|87980.9|88050.9|88000.9|88030.2|87980.2|68
1633527310000|2021-10-06 13:35:10|88030.8|87980.8|88019.8|87969.8|88031.4|87981.4|88018.9|87968.9|62
1633527320000|2021-10-06 13:35:20|88019.7|87969.7|88012.6|87962.6|88019.7|87969.7|88010.5|87960.5|64
1633527330000|2021-10-06 13:35:30|88011.9|87961.9|88008.1|87958.1|88013.4|87963.4|88005.7|87955.7|53
1633527340000|2021-10-06 13:35:40|88007.4|87957.4|88008.6|87958.6|88010.2|87960.2|88006.8|87956.8|47
1633527350000|2021-10-06 13:35:50|88008.8|87958.8|88014.2|87964.2|88014.9|87964.9|88007.5|87957.5|58
1633527360000|2021-10-06 13:36:00|88013.9|87963.9|88002.4|87952.4|88013.9|87963.9|88002.4|87952.4|56
1633527370000|2021-10-06 13:36:10|87998.9|87948.9|87990.3|87940.3|87999.4|87949.4|87986.8|87936.8|68
1633527380000|2021-10-06 13:36:20|87990.1|87940.1|87992.2|87942.2|87993|87943|87989.8|87939.8|55
1633527390000|2021-10-06 13:36:30|87992.6|87942.6|87994.4|87944.4|87994.9|87944.9|87990.9|87940.9|49
1633527400000|2021-10-06 13:36:40|87995|87945|87996|87946|87999|87949|87994.5|87944.5|60
1633527410000|2021-10-06 13:36:50|87996.6|87946.6|88002.1|87952.1|88002.4|87952.4|87996.6|87946.6|50
1633527420000|2021-10-06 13:37:00|88002.5|87952.5|88000.5|87950.5|88002.5|87952.5|87999.6|87949.6|53
1633527430000|2021-10-06 13:37:10|88002|87952|88001.2|87951.2|88003.1|87953.1|87996.7|87946.7|55
1633527440000|2021-10-06 13:37:20|88000.2|87950.2|88009.1|87959.1|88010.7|87960.7|87999.4|87949.4|68
1633527450000|2021-10-06 13:37:30|88009.2|87959.2|88015.3|87965.3|88016.7|87966.7|88007.4|87957.4|48
1633527460000|2021-10-06 13:37:40|88014.7|87964.7|88011.8|87961.8|88015.7|87965.7|88011.4|87961.4|40
1633527470000|2021-10-06 13:37:50|88011.5|87961.5|88007.9|87957.9|88012.5|87962.5|88006.2|87956.2|51
1633527480000|2021-10-06 13:38:00|88007.8|87957.8|88004.9|87954.9|88008|87958|88000.9|87950.9|58
1633527490000|2021-10-06 13:38:10|88005.1|87955.1|88013.1|87963.1|88013.1|87963.1|88004.9|87954.9|62
1633527500000|2021-10-06 13:38:20|88012.1|87962.1|88008.4|87958.4|88012.1|87962.1|88006.8|87956.8|48
1633527510000|2021-10-06 13:38:30|88008.7|87958.7|88008.1|87958.1|88010.4|87960.4|88002.6|87952.6|53
1633527520000|2021-10-06 13:38:40|88006.3|87956.3|87999.8|87949.8|88007.6|87957.6|87999.8|87949.8|64
1633527530000|2021-10-06 13:38:50|88000.9|87950.9|87998.9|87948.9|88001.3|87951.3|87997.1|87947.1|58
1633527540000|2021-10-06 13:39:00|87998.6|87948.6|87997.5|87947.5|87999.6|87949.6|87995.1|87945.1|53
1633527550000|2021-10-06 13:39:10|87996.5|87946.5|87993|87943|87997|87947|87990.9|87940.9|59
1633527560000|2021-10-06 13:39:20|87992.4|87942.4|87994.8|87944.8|88001.3|87951.3|87992.2|87942.2|59
1633527570000|2021-10-06 13:39:30|87994.3|87944.3|87995.5|87945.5|87996.1|87946.1|87993.7|87943.7|42
1633527580000|2021-10-06 13:39:40|87996.1|87946.1|87997.1|87947.1|87997.1|87947.1|87993.8|87943.8|52
1633527590000|2021-10-06 13:39:50|87996.5|87946.5|87995.8|87945.8|87998.4|87948.4|87994.4|87944.4|53
1633527600000|2021-10-06 13:40:00|87995.6|87945.6|87990.1|87940.1|87995.6|87945.6|87989.7|87939.7|59
1633527610000|2021-10-06 13:40:10|87989.7|87939.7|87981.5|87931.5|87989.7|87939.7|87981.5|87931.5|55
1633527620000|2021-10-06 13:40:20|87981.1|87931.1|87978.7|87928.7|87982.2|87932.2|87976.9|87926.9|64
1633527630000|2021-10-06 13:40:30|87978.9|87928.9|87982.2|87932.2|87985.2|87935.2|87978.9|87928.9|60
1633527640000|2021-10-06 13:40:40|87981.8|87931.8|87993.1|87943.1|87994|87944|87978.7|87928.7|66
1633527650000|2021-10-06 13:40:50|87993.4|87943.4|87995.8|87945.8|87996.1|87946.1|87992.6|87942.6|53
1633527660000|2021-10-06 13:41:00|87996|87946|87993.6|87943.6|87998.6|87948.6|87992.2|87942.2|53
1633527670000|2021-10-06 13:41:10|87993.5|87943.5|87994.7|87944.7|87997.4|87947.4|87992|87942|56
1633527680000|2021-10-06 13:41:20|87994.4|87944.4|87988.3|87938.3|87996.6|87946.6|87987.2|87937.2|61
1633527690000|2021-10-06 13:41:30|87989|87939|87998.7|87948.7|87998.7|87948.7|87988.4|87938.4|48
1633527700000|2021-10-06 13:41:40|87998.6|87948.6|87999|87949|88002|87952|87998.2|87948.2|52
1633527710000|2021-10-06 13:41:50|87999.2|87949.2|87999.9|87949.9|88000.4|87950.4|87997.7|87947.7|38
1633527720000|2021-10-06 13:42:00|87999.7|87949.7|87997.1|87947.1|88001.4|87951.4|87996.9|87946.9|50
1633527730000|2021-10-06 13:42:10|87997.6|87947.6|87985.8|87935.8|87997.6|87947.6|87985.5|87935.5|57
1633527740000|2021-10-06 13:42:20|87986|87936|87991.2|87941.2|87993.7|87943.7|87985.3|87935.3|55
1633527750000|2021-10-06 13:42:30|87991.4|87941.4|88006.3|87956.3|88007.4|87957.4|87991.3|87941.3|54
1633527760000|2021-10-06 13:42:40|88006.4|87956.4|88006|87956|88006.6|87956.6|88004.5|87954.5|40
1633527770000|2021-10-06 13:42:50|88005.8|87955.8|88012.1|87962.1|88014|87964|88005.3|87955.3|50
1633527780000|2021-10-06 13:43:00|88012.4|87962.4|87995.1|87945.1|88014|87964|87993.5|87943.5|60
1633527790000|2021-10-06 13:43:10|87996.3|87946.3|87993.8|87943.8|87997.2|87947.2|87992.4|87942.4|52
1633527800000|2021-10-06 13:43:20|87994|87944|87997.4|87947.4|88001|87951|87994|87944|46
1633527810000|2021-10-06 13:43:30|87997.8|87947.8|88004.5|87954.5|88004.5|87954.5|87992.5|87942.5|51
1633527820000|2021-10-06 13:43:40|88004|87954|88009.4|87959.4|88009.7|87959.7|88003.5|87953.5|63
1633527830000|2021-10-06 13:43:50|88008.7|87958.7|88004.4|87954.4|88008.7|87958.7|88004.4|87954.4|48
1633527840000|2021-10-06 13:44:00|88004.1|87954.1|88003.3|87953.3|88006.9|87956.9|88003|87953|43
1633527850000|2021-10-06 13:44:10|88003.4|87953.4|87999.7|87949.7|88003.6|87953.6|87995.2|87945.2|53
1633527860000|2021-10-06 13:44:20|87999.5|87949.5|87998.2|87948.2|88000.9|87950.9|87994.1|87944.1|56
1633527870000|2021-10-06 13:44:30|87998.8|87948.8|87999.5|87949.5|88000.8|87950.8|87993|87943|55
1633527880000|2021-10-06 13:44:40|87999.8|87949.8|88001.5|87951.5|88004.7|87954.7|87997.8|87947.8|58
1633527890000|2021-10-06 13:44:50|88000.9|87950.9|88002|87952|88005.3|87955.3|88000.9|87950.9|50
1633527900000|2021-10-06 13:45:00|88002.4|87952.4|88002.9|87952.9|88004.4|87954.4|87996.7|87946.7|61
1633527910000|2021-10-06 13:45:10|88003.4|87953.4|88008.4|87958.4|88009.2|87959.2|88002.8|87952.8|49
1633527920000|2021-10-06 13:45:20|88008.1|87958.1|88015.5|87965.5|88018.5|87968.5|88007.8|87957.8|57
1633527930000|2021-10-06 13:45:30|88014.8|87964.8|88008.1|87958.1|88014.8|87964.8|88007.2|87957.2|58
1633527940000|2021-10-06 13:45:40|88008.6|87958.6|88009|87959|88015.2|87965.2|88008.3|87958.3|49
1633527950000|2021-10-06 13:45:50|88007.1|87957.1|88003|87953|88008.7|87958.7|88001.6|87951.6|59
1633527960000|2021-10-06 13:46:00|88003.7|87953.7|88009.7|87959.7|88015|87965|88003.2|87953.2|62
1633527970000|2021-10-06 13:46:10|88010|87960|88011.2|87961.2|88012|87962|88007.5|87957.5|50
1633527980000|2021-10-06 13:46:20|88010.8|87960.8|88012.6|87962.6|88016|87966|88010.2|87960.2|53
1633527990000|2021-10-06 13:46:30|88012.8|87962.8|88009.1|87959.1|88012.8|87962.8|88005.1|87955.1|55
1633528000000|2021-10-06 13:46:40|88008.6|87958.6|88014.8|87964.8|88016.2|87966.2|88008.6|87958.6|57
1633528010000|2021-10-06 13:46:50|88014.6|87964.6|88014.6|87964.6|88016.2|87966.2|88013.1|87963.1|45
1633528020000|2021-10-06 13:47:00|88014.7|87964.7|88011.4|87961.4|88017.4|87967.4|88008.4|87958.4|58
1633528030000|2021-10-06 13:47:10|88012.2|87962.2|88012.6|87962.6|88012.9|87962.9|88009.7|87959.7|46
1633528040000|2021-10-06 13:47:20|88012.9|87962.9|88013.9|87963.9|88016.3|87966.3|88011.3|87961.3|49
1633528050000|2021-10-06 13:47:30|88015.1|87965.1|88016.8|87966.8|88021.1|87971.1|88015.1|87965.1|56
1633528060000|2021-10-06 13:47:40|88015.5|87965.5|88019.7|87969.7|88020.3|87970.3|88015.1|87965.1|49
1633528070000|2021-10-06 13:47:50|88019.6|87969.6|88010|87960|88019.7|87969.7|88009.7|87959.7|50
1633528080000|2021-10-06 13:48:00|88008.7|87958.7|88003.8|87953.8|88008.7|87958.7|88003.3|87953.3|52
1633528090000|2021-10-06 13:48:10|88001.7|87951.7|88001|87951|88002.1|87952.1|87998.6|87948.6|54
1633528100000|2021-10-06 13:48:20|88001.2|87951.2|88007.2|87957.2|88007.7|87957.7|88000.7|87950.7|54
1633528110000|2021-10-06 13:48:30|88008.9|87958.9|88011.7|87961.7|88012.2|87962.2|88008.9|87958.9|53
1633528120000|2021-10-06 13:48:40|88011.5|87961.5|88018.2|87968.2|88021.2|87971.2|88011.5|87961.5|59
1633528130000|2021-10-06 13:48:50|88020.2|87970.2|88017|87967|88020.8|87970.8|88017|87967|43
1633528140000|2021-10-06 13:49:00|88017.1|87967.1|88010.1|87960.1|88017.1|87967.1|88008.1|87958.1|57
1633528150000|2021-10-06 13:49:10|88010.6|87960.6|88012.9|87962.9|88013.3|87963.3|88008.9|87958.9|53
1633528160000|2021-10-06 13:49:20|88012.7|87962.7|88020.7|87970.7|88024.3|87974.3|88012.7|87962.7|62
1633528170000|2021-10-06 13:49:30|88022.3|87972.3|88023.3|87973.3|88025.3|87975.3|88021.6|87971.6|51
1633528180000|2021-10-06 13:49:40|88023.7|87973.7|88022.3|87972.3|88023.7|87973.7|88019.1|87969.1|60
1633528190000|2021-10-06 13:49:50|88022.2|87972.2|88026.9|87976.9|88028.7|87978.7|88020.8|87970.8|54
1633528200000|2021-10-06 13:50:00|88026.8|87976.8|88026.9|87976.9|88030.7|87980.7|88024.3|87974.3|57
1633528210000|2021-10-06 13:50:10|88027|87977|88042.5|87992.5|88044.1|87994.1|88024.6|87974.6|59
1633528220000|2021-10-06 13:50:20|88042.4|87992.4|88044.8|87994.8|88046.2|87996.2|88041.9|87991.9|50
1633528230000|2021-10-06 13:50:30|88045.4|87995.4|88037.6|87987.6|88047.9|87997.9|88036.5|87986.5|54
1633528240000|2021-10-06 13:50:40|88037.3|87987.3|88049.5|87999.5|88051.7|88001.7|88037.3|87987.3|55
1633528250000|2021-10-06 13:50:50|88049|87999|88048.3|87998.3|88051.7|88001.7|88048.3|87998.3|48
1633528260000|2021-10-06 13:51:00|88049.6|87999.6|88051.8|88001.8|88054|88004|88047.3|87997.3|49
1633528270000|2021-10-06 13:51:10|88051.3|88001.3|88052.3|88002.3|88054.1|88004.1|88047.7|87997.7|53
1633528280000|2021-10-06 13:51:20|88051.9|88001.9|88064.2|88014.2|88064.2|88014.2|88051.6|88001.6|60
1633528290000|2021-10-06 13:51:30|88065.3|88015.3|88066.2|88016.2|88069.8|88019.8|88065.3|88015.3|64
1633528300000|2021-10-06 13:51:40|88066.5|88016.5|88072.5|88022.5|88074|88024|88066|88016|59
1633528310000|2021-10-06 13:51:50|88073.1|88023.1|88067|88017|88073.7|88023.7|88067|88017|51
1633528320000|2021-10-06 13:52:00|88066.5|88016.5|88062.5|88012.5|88067.9|88017.9|88062.5|88012.5|52
1633528330000|2021-10-06 13:52:10|88062.3|88012.3|88052.1|88002.1|88062.7|88012.7|88050.7|88000.7|69
1633528340000|2021-10-06 13:52:20|88052.2|88002.2|88058.3|88008.3|88059.7|88009.7|88051.6|88001.6|48
1633528350000|2021-10-06 13:52:30|88057.5|88007.5|88054|88004|88058.7|88008.7|88053.4|88003.4|54
1633528360000|2021-10-06 13:52:40|88054.4|88004.4|88059.1|88009.1|88060.8|88010.8|88053.7|88003.7|46
1633528370000|2021-10-06 13:52:50|88059|88009|88059.2|88009.2|88059.2|88009.2|88052.5|88002.5|47
1633528380000|2021-10-06 13:53:00|88059.3|88009.3|88059.5|88009.5|88059.9|88009.9|88057.6|88007.6|39
1633528390000|2021-10-06 13:53:10|88060.3|88010.3|88060|88010|88062|88012|88059.7|88009.7|35
1633528400000|2021-10-06 13:53:20|88059.9|88009.9|88074.1|88024.1|88074.1|88024.1|88059.1|88009.1|61
1633528410000|2021-10-06 13:53:30|88074.3|88024.3|88078.9|88028.9|88079.4|88029.4|88074.1|88024.1|56
1633528420000|2021-10-06 13:53:40|88079.2|88029.2|88082|88032|88082.3|88032.3|88078.1|88028.1|57
1633528430000|2021-10-06 13:53:50|88082.2|88032.2|88083.8|88033.8|88084.1|88034.1|88080.3|88030.3|56
1633528440000|2021-10-06 13:54:00|88083.4|88033.4|88094.7|88044.7|88095.1|88045.1|88080.7|88030.7|62
1633528450000|2021-10-06 13:54:10|88094|88044|88105.3|88055.3|88105.4|88055.4|88094|88044|54
1633528460000|2021-10-06 13:54:20|88105.4|88055.4|88116.8|88066.8|88117.3|88067.3|88104.3|88054.3|61
1633528470000|2021-10-06 13:54:30|88116.6|88066.6|88113.8|88063.8|88117|88067|88113.7|88063.7|62
1633528480000|2021-10-06 13:54:40|88113.4|88063.4|88104.5|88054.5|88113.4|88063.4|88103.9|88053.9|59
1633528490000|2021-10-06 13:54:50|88104.3|88054.3|88103.7|88053.7|88105.7|88055.7|88101.7|88051.7|49
1633528500000|2021-10-06 13:55:00|88104.4|88054.4|88103.8|88053.8|88106.2|88056.2|88101.2|88051.2|51
1633528510000|2021-10-06 13:55:10|88103.9|88053.9|88107.5|88057.5|88107.8|88057.8|88103.9|88053.9|48
1633528520000|2021-10-06 13:55:20|88107.4|88057.4|88108.4|88058.4|88111.5|88061.5|88106.8|88056.8|55
1633528530000|2021-10-06 13:55:30|88108|88058|88090.7|88040.7|88108.6|88058.6|88090.1|88040.1|56
1633528540000|2021-10-06 13:55:40|88090.8|88040.8|88089.1|88039.1|88092.2|88042.2|88088|88038|60
1633528550000|2021-10-06 13:55:50|88089.3|88039.3|88097.8|88047.8|88098.4|88048.4|88088.6|88038.6|61
1633528560000|2021-10-06 13:56:00|88097.2|88047.2|88105.2|88055.2|88106.6|88056.6|88097.1|88047.1|63
1633528570000|2021-10-06 13:56:10|88105.5|88055.5|88097.6|88047.6|88106.4|88056.4|88096.5|88046.5|56
1633528580000|2021-10-06 13:56:20|88097.8|88047.8|88100.3|88050.3|88104.6|88054.6|88097.3|88047.3|46
1633528590000|2021-10-06 13:56:30|88100.1|88050.1|88127.4|88077.4|88128.4|88078.4|88100.1|88050.1|56
1633528600000|2021-10-06 13:56:40|88127.3|88077.3|88136.4|88086.4|88141.3|88091.3|88123.6|88073.6|58
1633528610000|2021-10-06 13:56:50|88136.3|88086.3|88133.5|88083.5|88137.5|88087.5|88131.4|88081.4|54
1633528620000|2021-10-06 13:57:00|88133.6|88083.6|88128.9|88078.9|88136|88086|88128.9|88078.9|59
1633528630000|2021-10-06 13:57:10|88128.2|88078.2|88122.8|88072.8|88128.6|88078.6|88121.5|88071.5|61
1633528640000|2021-10-06 13:57:20|88122.9|88072.9|88119.4|88069.4|88124.9|88074.9|88118.1|88068.1|58
1633528650000|2021-10-06 13:57:30|88119.2|88069.2|88114.9|88064.9|88121.1|88071.1|88108.8|88058.8|61
1633528660000|2021-10-06 13:57:40|88117.1|88067.1|88117.8|88067.8|88121.4|88071.4|88117.1|88067.1|58
1633528670000|2021-10-06 13:57:50|88118.6|88068.6|88129.8|88079.8|88131.3|88081.3|88118.6|88068.6|58
1633528680000|2021-10-06 13:58:00|88130.7|88080.7|88128.2|88078.2|88133.3|88083.3|88127.5|88077.5|58
1633528690000|2021-10-06 13:58:10|88128.4|88078.4|88122.9|88072.9|88129.2|88079.2|88122.8|88072.8|47
1633528700000|2021-10-06 13:58:20|88123|88073|88126.5|88076.5|88126.8|88076.8|88123|88073|48
1633528710000|2021-10-06 13:58:30|88126.1|88076.1|88115.5|88065.5|88126.7|88076.7|88114.9|88064.9|40
1633528720000|2021-10-06 13:58:40|88115.6|88065.6|88111.2|88061.2|88115.6|88065.6|88110.9|88060.9|51
1633528730000|2021-10-06 13:58:50|88111.1|88061.1|88112.2|88062.2|88114|88064|88111|88061|52
1633528740000|2021-10-06 13:59:00|88112.3|88062.3|88114|88064|88114.1|88064.1|88112.3|88062.3|46
1633528750000|2021-10-06 13:59:10|88114.2|88064.2|88119.6|88069.6|88122.3|88072.3|88113.8|88063.8|61
1633528760000|2021-10-06 13:59:20|88119.4|88069.4|88117|88067|88120.1|88070.1|88116.5|88066.5|46
1633528770000|2021-10-06 13:59:30|88116.8|88066.8|88119.3|88069.3|88120.1|88070.1|88116.8|88066.8|38
1633528780000|2021-10-06 13:59:40|88118.5|88068.5|88119.1|88069.1|88120.9|88070.9|88118.1|88068.1|54
1633528790000|2021-10-06 13:59:50|88120.2|88070.2|88109.4|88059.4|88121.1|88071.1|88108.8|88058.8|56
1633528800000|2021-10-06 14:00:00|88110.6|88060.6|88123|88073|88124.6|88075.6|88100.6|88059.9|67
1633528810000|2021-10-06 14:00:10|88122.3|88072.3|88147.2|88097.2|88153.2|88103.2|88122.2|88072.2|61
1633528820000|2021-10-06 14:00:20|88145.6|88095.6|88139.1|88089.1|88148.4|88098.4|88138.5|88088.5|68
1633528830000|2021-10-06 14:00:30|88139.9|88089.9|88151.3|88101.3|88152.6|88102.6|88138.8|88088.8|65
1633528840000|2021-10-06 14:00:40|88151.2|88101.2|88164.5|88114.5|88165.1|88115.1|88151.2|88101.2|63
1633528850000|2021-10-06 14:00:50|88164.2|88114.2|88159.4|88109.4|88168.5|88118.5|88159.4|88109.4|61
1633528860000|2021-10-06 14:01:00|88158.4|88108.4|88142.7|88092.7|88158.9|88108.9|88142.5|88092.5|68
1633528870000|2021-10-06 14:01:10|88142.8|88092.8|88147.5|88097.5|88147.5|88097.5|88139.5|88089.5|54
1633528880000|2021-10-06 14:01:20|88146.2|88096.2|88158.4|88108.4|88159.1|88109.1|88146.2|88096.2|62
1633528890000|2021-10-06 14:01:30|88159.3|88109.3|88159.6|88109.6|88162.9|88112.9|88159.3|88109.3|53
1633528900000|2021-10-06 14:01:40|88160.2|88110.2|88163.4|88113.4|88163.7|88113.7|88159.6|88109.6|36
1633528910000|2021-10-06 14:01:50|88160.8|88110.8|88167.1|88117.1|88171.6|88121.6|88160.8|88110.8|63
1633528920000|2021-10-06 14:02:00|88167.3|88117.3|88182.7|88132.7|88184.5|88134.5|88167.3|88117.3|66
1633528930000|2021-10-06 14:02:10|88181|88131|88181.3|88131.3|88181.3|88131.3|88176.6|88126.6|55
1633528940000|2021-10-06 14:02:20|88182.8|88132.8|88180.6|88130.6|88183|88133|88179.4|88129.4|53
1633528950000|2021-10-06 14:02:30|88179.7|88129.7|88186|88136|88186.3|88136.3|88179.7|88129.7|39
1633528960000|2021-10-06 14:02:40|88186.7|88136.7|88181.1|88131.1|88189.3|88139.3|88181.1|88131.1|57
1633528970000|2021-10-06 14:02:50|88179.6|88129.6|88181.5|88131.5|88184.1|88134.1|88176.4|88126.4|58
1633528980000|2021-10-06 14:03:00|88181.8|88131.8|88179.6|88129.6|88182.9|88132.9|88179.2|88129.2|44
1633528990000|2021-10-06 14:03:10|88179.7|88129.7|88170.8|88120.8|88179.7|88129.7|88170.8|88120.8|54
1633529000000|2021-10-06 14:03:20|88171.9|88121.9|88183.3|88133.3|88188.4|88138.4|88171.9|88121.9|59
1633529010000|2021-10-06 14:03:30|88182.3|88132.3|88184.5|88134.5|88189|88139|88181.2|88131.2|55
1633529020000|2021-10-06 14:03:40|88184.8|88134.8|88198.1|88148.1|88198.1|88148.1|88181.2|88131.2|57
1633529030000|2021-10-06 14:03:50|88197.7|88147.7|88200.4|88150.4|88201.9|88151.9|88197.1|88147.1|53
1633529040000|2021-10-06 14:04:00|88200.3|88150.3|88200.9|88150.9|88205.9|88155.9|88198.7|88148.7|60
1633529050000|2021-10-06 14:04:10|88200.2|88150.2|88204|88154|88204.8|88154.8|88196.8|88146.8|55
1633529060000|2021-10-06 14:04:20|88204.1|88154.1|88192.4|88142.4|88204.1|88154.1|88191|88141|56
1633529070000|2021-10-06 14:04:30|88192.6|88142.6|88203.8|88153.8|88205.6|88155.6|88192.6|88142.6|53
1633529080000|2021-10-06 14:04:40|88203.6|88153.6|88201.9|88151.9|88204.5|88154.5|88195.9|88145.9|62
1633529090000|2021-10-06 14:04:50|88201.7|88151.7|88200.7|88150.7|88203.5|88153.5|88199.7|88149.7|49
1633529100000|2021-10-06 14:05:00|88200.5|88150.5|88206.1|88156.1|88206.1|88156.1|88196.2|88146.2|54
1633529110000|2021-10-06 14:05:10|88204.9|88154.9|88202.1|88152.1|88205.9|88155.9|88200.9|88150.9|48
1633529120000|2021-10-06 14:05:20|88202.3|88152.3|88194.6|88144.6|88203.2|88153.2|88192.6|88142.6|60
1633529130000|2021-10-06 14:05:30|88193.5|88143.5|88193.6|88143.6|88194.5|88144.5|88187|88137|59
1633529140000|2021-10-06 14:05:40|88194.5|88144.5|88203|88153|88204.3|88154.3|88194.5|88144.5|57
1633529150000|2021-10-06 14:05:50|88204.3|88154.3|88222.1|88172.1|88224.7|88174.7|88204.3|88154.3|64
1633529160000|2021-10-06 14:06:00|88222|88172|88223.8|88173.8|88226|88176|88219|88169|58
1633529170000|2021-10-06 14:06:10|88223.6|88173.6|88239|88189|88239.1|88189.1|88222.8|88172.8|54
1633529180000|2021-10-06 14:06:20|88238.1|88188.1|88238.6|88188.6|88242|88192|88236.4|88186.4|67
1633529190000|2021-10-06 14:06:30|88238.3|88188.3|88244.1|88194.1|88244.1|88194.1|88238.2|88188.2|62
1633529200000|2021-10-06 14:06:40|88243.7|88193.7|88234.3|88184.3|88243.7|88193.7|88233.8|88183.8|68
1633529210000|2021-10-06 14:06:50|88233|88183|88223|88173|88235.7|88191|88213|88172|71
1633529220000|2021-10-06 14:07:00|88221.9|88171.9|88221.1|88171.1|88223|88181.2|88206.1|88167.5|64
1633529230000|2021-10-06 14:07:10|88221.2|88171.2|88221.4|88171.4|88222|88172|88217.8|88167.8|56
1633529240000|2021-10-06 14:07:20|88220.3|88170.3|88217.3|88167.3|88220.5|88170.5|88217.3|88167.3|54
1633529250000|2021-10-06 14:07:30|88217.9|88167.9|88201.2|88151.2|88217.9|88179.4|88195.5|88150.5|65
1633529260000|2021-10-06 14:07:40|88201|88151|88181.8|88131.8|88201|88151|88177.7|88127.7|59
1633529270000|2021-10-06 14:07:50|88181.1|88131.1|88177.6|88127.6|88182.7|88132.7|88177|88127|59
1633529280000|2021-10-06 14:08:00|88177.2|88127.2|88160.9|88110.9|88178|88128|88160.6|88110.6|60
1633529290000|2021-10-06 14:08:10|88162.5|88112.5|88156.9|88106.9|88164.1|88114.1|88155.6|88105.6|56
1633529300000|2021-10-06 14:08:20|88157|88107|88146.2|88096.2|88157.6|88107.6|88143.3|88093.3|59
1633529310000|2021-10-06 14:08:30|88146|88096|88149|88099|88152.1|88102.1|88145.5|88095.5|61
1633529320000|2021-10-06 14:08:40|88149.3|88099.3|88148.5|88098.5|88150.5|88100.5|88142.5|88092.5|64
1633529330000|2021-10-06 14:08:50|88148.7|88098.7|88152.9|88102.9|88155.6|88105.6|88147.4|88097.4|56
1633529340000|2021-10-06 14:09:00|88153.2|88103.2|88158.5|88108.5|88161.3|88111.3|88153.2|88103.2|54
1633529350000|2021-10-06 14:09:10|88158.7|88108.7|88171.2|88121.2|88174.3|88124.3|88157.7|88107.7|53
1633529360000|2021-10-06 14:09:20|88171.1|88121.1|88173.7|88123.7|88178.5|88128.5|88170.8|88120.8|57
1633529370000|2021-10-06 14:09:30|88174.4|88124.4|88177.6|88127.6|88179.7|88129.7|88173.1|88123.1|56
1633529380000|2021-10-06 14:09:40|88178.4|88128.4|88184.3|88134.3|88184.3|88134.3|88178.4|88128.4|41
1633529390000|2021-10-06 14:09:50|88184.2|88134.2|88179.6|88129.6|88186.1|88136.1|88178.1|88128.1|46
1633529400000|2021-10-06 14:10:00|88179.9|88129.9|88186.5|88136.5|88189.5|88139.5|88179.3|88129.3|53
1633529410000|2021-10-06 14:10:10|88186.6|88136.6|88186|88136|88189.9|88139.9|88184.7|88134.7|44
1633529420000|2021-10-06 14:10:20|88186.5|88136.5|88196.7|88146.7|88197.1|88147.1|88186.5|88136.5|60
1633529430000|2021-10-06 14:10:30|88198.4|88148.4|88197.9|88147.9|88200.5|88150.5|88197.5|88147.5|39
1633529440000|2021-10-06 14:10:40|88198.5|88148.5|88198.5|88148.5|88198.9|88148.9|88197.6|88147.6|45
1633529450000|2021-10-06 14:10:50|88198.4|88148.4|88196.5|88146.5|88198.5|88148.5|88194.5|88144.5|43
1633529460000|2021-10-06 14:11:00|88196.3|88146.3|88195.6|88145.6|88198|88148|88194.7|88144.7|44
1633529470000|2021-10-06 14:11:10|88195.7|88145.7|88196.9|88146.9|88197.7|88147.7|88194.8|88144.8|36
1633529480000|2021-10-06 14:11:20|88197.5|88147.5|88182.5|88132.5|88198.7|88148.7|88169.3|88132.2|47
1633529490000|2021-10-06 14:11:30|88181.8|88131.8|88182.7|88132.7|88184.1|88134.1|88181.5|88131.5|57
1633529500000|2021-10-06 14:11:40|88183.4|88133.4|88183.7|88133.7|88183.9|88133.9|88180.7|88130.7|61
1633529510000|2021-10-06 14:11:50|88183|88133|88183.8|88133.8|88185.3|88135.3|88182.8|88132.8|52
1633529520000|2021-10-06 14:12:00|88184|88134|88184.1|88134.1|88185.5|88135.5|88183.6|88133.6|31
1633529530000|2021-10-06 14:12:10|88184.3|88134.3|88182.2|88132.2|88184.8|88143.4|88168|88128.8|40
1633529540000|2021-10-06 14:12:20|88170.1|88145.1|88169.4|88119.4|88183.4|88146.4|88164.7|88118.7|64
1633529550000|2021-10-06 14:12:30|88169.2|88119.2|88165.8|88115.8|88169.2|88119.2|88161.5|88111.5|66
1633529560000|2021-10-06 14:12:40|88165.6|88115.6|88156.3|88106.3|88165.6|88115.6|88154.8|88104.8|57
1633529570000|2021-10-06 14:12:50|88155.6|88105.6|88156.5|88106.5|88157.6|88107.6|88155.6|88105.6|41
1633529580000|2021-10-06 14:13:00|88156.6|88106.6|88157.5|88107.5|88159.2|88109.2|88155.5|88105.5|47
1633529590000|2021-10-06 14:13:10|88157.7|88107.7|88158.2|88108.2|88159.4|88109.4|88155.8|88105.8|36
1633529600000|2021-10-06 14:13:20|88158.9|88108.9|88155.7|88105.7|88160|88110|88152.8|88102.8|45
1633529610000|2021-10-06 14:13:30|88155.8|88105.8|88156.8|88106.8|88158.6|88108.6|88154.9|88104.9|56
1633529620000|2021-10-06 14:13:40|88157.1|88107.1|88161.8|88111.8|88162.5|88112.5|88156.4|88106.4|62
1633529630000|2021-10-06 14:13:50|88161.4|88111.4|88167.7|88117.7|88167.7|88117.7|88159.9|88109.9|54
1633529640000|2021-10-06 14:14:00|88167.1|88117.1|88163|88113|88168.3|88118.3|88160.1|88110.1|56
1633529650000|2021-10-06 14:14:10|88162.7|88112.7|88161.1|88111.1|88163.4|88113.4|88158.7|88108.7|50
1633529660000|2021-10-06 14:14:20|88160.6|88110.6|88151.4|88101.4|88160.8|88110.8|88150.6|88100.6|51
1633529670000|2021-10-06 14:14:30|88151.8|88101.8|88149.6|88099.6|88152.5|88102.5|88148.8|88098.8|46
1633529680000|2021-10-06 14:14:40|88149.9|88099.9|88149.8|88099.8|88151.5|88101.5|88147.6|88097.6|44
1633529690000|2021-10-06 14:14:50|88149.6|88099.6|88143.8|88093.8|88151.6|88101.6|88143.8|88093.8|48
1633529700000|2021-10-06 14:15:00|88143.7|88093.7|88150.2|88100.2|88152.9|88102.9|88142.1|88092.1|65
1633529710000|2021-10-06 14:15:10|88150.7|88100.7|88154.9|88104.9|88154.9|88104.9|88146.1|88096.1|58
1633529720000|2021-10-06 14:15:20|88155.1|88105.1|88159.3|88109.3|88159.4|88109.4|88153.1|88103.1|55
1633529730000|2021-10-06 14:15:30|88159.6|88109.6|88162.9|88112.9|88163.2|88113.2|88159|88109|49
1633529740000|2021-10-06 14:15:40|88163|88113|88159.8|88109.8|88164.3|88114.3|88158.8|88108.8|52
1633529750000|2021-10-06 14:15:50|88160.2|88110.2|88160.6|88110.6|88162.6|88112.6|88156.4|88106.4|51
1633529760000|2021-10-06 14:16:00|88160.7|88110.7|88165.5|88115.5|88169.3|88119.3|88155.9|88105.9|61
1633529770000|2021-10-06 14:16:10|88165.7|88115.7|88170.9|88120.9|88172.5|88122.5|88165.7|88115.7|47
1633529780000|2021-10-06 14:16:20|88171.2|88121.2|88165.1|88115.1|88171.8|88121.8|88165.1|88115.1|46
1633529790000|2021-10-06 14:16:30|88164.9|88114.9|88163.7|88113.7|88167.2|88117.2|88161.6|88111.6|52
1633529800000|2021-10-06 14:16:40|88163.6|88113.6|88161.5|88111.5|88163.6|88113.6|88159.3|88109.3|46
1633529810000|2021-10-06 14:16:50|88161.4|88111.4|88167.2|88117.2|88169|88119|88160|88110|52
1633529820000|2021-10-06 14:17:00|88167.3|88117.3|88184.6|88134.6|88184.6|88134.6|88167.3|88117.3|64
1633529830000|2021-10-06 14:17:10|88183.6|88133.6|88185.1|88135.1|88187|88137|88183.6|88133.6|49
1633529840000|2021-10-06 14:17:20|88185.2|88135.2|88182.9|88132.9|88186.2|88136.2|88181.8|88131.8|49
1633529850000|2021-10-06 14:17:30|88182.7|88132.7|88185.1|88135.1|88188.4|88138.4|88181.1|88131.1|50
1633529860000|2021-10-06 14:17:40|88185.2|88135.2|88179.8|88129.8|88185.4|88135.4|88179.1|88129.1|46
1633529870000|2021-10-06 14:17:50|88179.9|88129.9|88186.6|88136.6|88186.6|88136.6|88179|88129|59
1633529880000|2021-10-06 14:18:00|88186.7|88136.7|88195.2|88145.2|88196.5|88146.5|88183.8|88133.8|56
1633529890000|2021-10-06 14:18:10|88195.3|88145.3|88195.7|88145.7|88197.3|88147.3|88194.7|88144.7|45
1633529900000|2021-10-06 14:18:20|88197.3|88147.3|88196.2|88146.2|88198.1|88148.1|88195.4|88145.4|37
1633529910000|2021-10-06 14:18:30|88196.3|88146.3|88201.8|88151.8|88202.2|88159.9|88184.9|88146.3|39
1633529920000|2021-10-06 14:18:40|88201.9|88151.9|88211.3|88161.3|88211.6|88161.6|88201.9|88151.9|49
1633529930000|2021-10-06 14:18:50|88211.2|88161.2|88223.9|88173.9|88230.9|88180.9|88210.5|88160.5|58
1633529940000|2021-10-06 14:19:00|88223|88173|88217.8|88167.8|88224.7|88174.7|88215.7|88165.7|61
1633529950000|2021-10-06 14:19:10|88217.5|88167.5|88216.5|88166.5|88218.7|88168.7|88215.3|88165.3|50
1633529960000|2021-10-06 14:19:20|88216.4|88166.4|88216.7|88166.7|88221.2|88171.2|88214.6|88164.6|45
1633529970000|2021-10-06 14:19:30|88216.4|88166.4|88228.8|88178.8|88229.9|88179.9|88215.5|88165.5|61
1633529980000|2021-10-06 14:19:40|88228.5|88178.5|88230.6|88180.6|88230.7|88180.7|88226.4|88176.4|56
1633529990000|2021-10-06 14:19:50|88228.7|88178.7|88230.1|88180.1|88230.6|88180.6|88226.1|88176.1|52
1633530000000|2021-10-06 14:20:00|88230.4|88180.4|88210.4|88160.4|88231.7|88181.7|88209.7|88159.7|69
1633530010000|2021-10-06 14:20:10|88210.2|88160.2|88212|88162|88212|88162|88205.3|88155.3|57
1633530020000|2021-10-06 14:20:20|88212.5|88162.5|88211.6|88161.6|88214.8|88164.8|88210.9|88160.9|47
1633530030000|2021-10-06 14:20:30|88211.8|88161.8|88210|88160|88212.5|88162.5|88207|88157|46
1633530040000|2021-10-06 14:20:40|88210.1|88160.1|88209.5|88159.5|88211.5|88161.5|88207.4|88157.4|45
1633530050000|2021-10-06 14:20:50|88209.2|88159.2|88204.8|88154.8|88209.5|88159.5|88202.3|88152.3|57
1633530060000|2021-10-06 14:21:00|88206.2|88156.2|88196.7|88146.7|88206.5|88156.5|88194.5|88144.5|58
1633530070000|2021-10-06 14:21:10|88196.6|88146.6|88202.3|88152.3|88206.9|88156.9|88196.6|88146.6|59
1633530080000|2021-10-06 14:21:20|88202.5|88152.5|88193.3|88143.3|88203.3|88153.3|88192.7|88142.7|55
1633530090000|2021-10-06 14:21:30|88192.7|88142.7|88190.9|88140.9|88195.6|88145.6|88190.5|88140.5|52
1633530100000|2021-10-06 14:21:40|88188.5|88138.5|88184.3|88134.3|88188.5|88138.5|88180.9|88130.9|52
1633530110000|2021-10-06 14:21:50|88184.7|88134.7|88179|88129|88185.6|88135.6|88178.9|88128.9|50
1633530120000|2021-10-06 14:22:00|88179.1|88129.1|88179.2|88129.2|88182.9|88132.9|88178.7|88128.7|53
1633530130000|2021-10-06 14:22:10|88179|88129|88171.1|88121.1|88179.1|88129.1|88171.1|88121.1|53
1633530140000|2021-10-06 14:22:20|88170.5|88120.5|88170.1|88120.1|88171.9|88121.9|88165.3|88115.3|60
1633530150000|2021-10-06 14:22:30|88170.2|88120.2|88173.2|88123.2|88174|88124|88168.5|88118.5|49
1633530160000|2021-10-06 14:22:40|88171.6|88121.6|88172.1|88122.1|88176.7|88126.7|88171.3|88121.3|55
1633530170000|2021-10-06 14:22:50|88172.6|88122.6|88167.7|88117.7|88172.6|88122.6|88165.8|88115.8|56
1633530180000|2021-10-06 14:23:00|88167.5|88117.5|88169|88119|88171.1|88121.1|88166.6|88116.6|61
1633530190000|2021-10-06 14:23:10|88169.4|88119.4|88199.3|88149.3|88203.1|88153.1|88169.4|88119.4|69
1633530200000|2021-10-06 14:23:20|88197.4|88147.4|88190.5|88140.5|88197.8|88147.8|88190.2|88140.2|50
1633530210000|2021-10-06 14:23:30|88189.9|88139.9|88193.6|88143.6|88195|88145|88186.4|88136.4|56
1633530220000|2021-10-06 14:23:40|88193.4|88143.4|88181.3|88131.3|88194.4|88144.4|88181.3|88131.3|54
1633530230000|2021-10-06 14:23:50|88181.4|88131.4|88158.2|88108.2|88181.4|88142|88154|88104|67
1633530240000|2021-10-06 14:24:00|88158.6|88108.6|88157|88107|88158.9|88108.9|88155.9|88105.9|56
1633530250000|2021-10-06 14:24:10|88156.8|88106.8|88146|88096|88156.8|88106.8|88146|88096|61
1633530260000|2021-10-06 14:24:20|88146.2|88096.2|88141|88091|88149.4|88099.4|88141|88091|58
1633530270000|2021-10-06 14:24:30|88141.2|88091.2|88130.2|88080.2|88142|88092|88129.9|88079.9|59
1633530280000|2021-10-06 14:24:40|88130.1|88080.1|88130|88080|88130.5|88080.5|88125.3|88075.3|57
1633530290000|2021-10-06 14:24:50|88130.1|88080.1|88123.3|88073.3|88130.1|88080.1|88120.9|88070.9|56
1633530300000|2021-10-06 14:25:00|88123.2|88073.2|88129.7|88079.7|88130.4|88080.4|88118.2|88068.2|62
1633530310000|2021-10-06 14:25:10|88130.7|88080.7|88125.8|88075.8|88130.7|88080.7|88125.1|88075.1|55
1633530320000|2021-10-06 14:25:20|88126.7|88076.7|88161.5|88111.5|88161.8|88111.8|88126.5|88076.5|60
1633530330000|2021-10-06 14:25:30|88161.3|88111.3|88165.6|88115.6|88166.8|88116.8|88159.2|88109.2|53
1633530340000|2021-10-06 14:25:40|88167.7|88117.7|88161.6|88111.6|88167.9|88117.9|88161.4|88111.4|51
1633530350000|2021-10-06 14:25:50|88162.5|88112.5|88160|88110|88165.9|88115.9|88159.7|88109.7|57
1633530360000|2021-10-06 14:26:00|88160.1|88110.1|88155.6|88105.6|88160.3|88110.3|88153.5|88103.5|50
1633530370000|2021-10-06 14:26:10|88153.7|88103.7|88142.4|88092.4|88153.7|88103.7|88141.3|88091.3|58
1633530380000|2021-10-06 14:26:20|88142.2|88092.2|88143.3|88093.3|88146.2|88096.2|88141.6|88091.6|53
1633530390000|2021-10-06 14:26:30|88141.1|88091.1|88133.6|88083.6|88142.3|88092.3|88133|88083|53
1633530400000|2021-10-06 14:26:40|88132.1|88082.1|88145.1|88095.1|88146.1|88096.1|88130.4|88080.4|59
1633530410000|2021-10-06 14:26:50|88144.3|88094.3|88149.8|88099.8|88151.3|88101.3|88144.1|88094.1|55
1633530420000|2021-10-06 14:27:00|88149.1|88099.1|88156.2|88106.2|88156.2|88106.2|88147.6|88097.6|51
1633530430000|2021-10-06 14:27:10|88156.5|88106.5|88159|88109|88159.8|88109.8|88156.4|88106.4|46
1633530440000|2021-10-06 14:27:20|88158.8|88108.8|88158.1|88108.1|88159.4|88109.4|88155.5|88105.5|52
1633530450000|2021-10-06 14:27:30|88158.2|88108.2|88154.1|88104.1|88162|88112|88154.1|88104.1|50
1633530460000|2021-10-06 14:27:40|88154.7|88104.7|88142.4|88092.4|88154.7|88104.7|88142.4|88092.4|56
1633530470000|2021-10-06 14:27:50|88141.7|88091.7|88148.7|88098.7|88149.7|88099.7|88141.7|88091.7|48
1633530480000|2021-10-06 14:28:00|88149.1|88099.1|88143.8|88093.8|88150.4|88100.4|88143.4|88093.4|47
1633530490000|2021-10-06 14:28:10|88141.6|88091.6|88134.4|88084.4|88142.4|88092.4|88130.4|88080.4|57
1633530500000|2021-10-06 14:28:20|88131.9|88081.9|88129.4|88079.4|88133.2|88083.2|88124.3|88074.3|49
1633530510000|2021-10-06 14:28:30|88129.1|88079.1|88134.5|88084.5|88134.5|88084.5|88129.1|88079.1|56
1633530520000|2021-10-06 14:28:40|88135.6|88085.6|88127.7|88077.7|88135.6|88085.6|88127.4|88077.4|51
1633530530000|2021-10-06 14:28:50|88128.1|88078.1|88130.1|88080.1|88132.1|88082.1|88127.3|88077.3|46
1633530540000|2021-10-06 14:29:00|88130|88080|88131.9|88081.9|88131.9|88081.9|88120.7|88070.7|55
1633530550000|2021-10-06 14:29:10|88131.7|88081.7|88129.6|88079.6|88133.9|88083.9|88129.6|88079.6|50
1633530560000|2021-10-06 14:29:20|88129.2|88079.2|88131.1|88081.1|88131.8|88081.8|88125.2|88075.2|57
1633530570000|2021-10-06 14:29:30|88132.1|88082.1|88123.1|88073.1|88133.2|88083.2|88122.7|88072.7|57
1633530580000|2021-10-06 14:29:40|88123.5|88073.5|88114.9|88064.9|88123.7|88073.7|88113.1|88063.1|74
1633530590000|2021-10-06 14:29:50|88114|88064|88116.3|88066.3|88119.4|88069.4|88111.4|88061.4|67
1633530600000|2021-10-06 14:30:00|88115.5|88065.5|88116.8|88066.8|88118|88068|88113.3|88063.3|68
1633530610000|2021-10-06 14:30:10|88117|88067|88119.9|88069.9|88120.9|88070.9|88115.9|88065.9|60
1633530620000|2021-10-06 14:30:20|88120.2|88070.2|88116.6|88066.6|88122|88072|88116.6|88066.6|46
1633530630000|2021-10-06 14:30:30|88117.9|88067.9|88123.2|88073.2|88125.6|88075.6|88114.5|88064.5|58
1633530640000|2021-10-06 14:30:40|88123.1|88073.1|88124.2|88074.2|88126|88076|88121.5|88071.5|54
1633530650000|2021-10-06 14:30:50|88124.1|88074.1|88106.1|88056.1|88124.1|88074.1|88105.4|88055.4|68
1633530660000|2021-10-06 14:31:00|88104.6|88054.6|88100.8|88050.8|88107.6|88057.6|88100.8|88050.8|65
1633530670000|2021-10-06 14:31:10|88098.9|88048.9|88095.6|88045.6|88102.8|88052.8|88094.4|88044.4|64
1633530680000|2021-10-06 14:31:20|88094.6|88044.6|88071|88021|88097.9|88047.9|88068.4|88018.4|62
1633530690000|2021-10-06 14:31:30|88069.2|88019.2|88076.9|88026.9|88078.3|88028.3|88069.2|88019.2|54
1633530700000|2021-10-06 14:31:40|88076.6|88026.6|88076.7|88026.7|88079.2|88029.2|88071.7|88021.7|60
1633530710000|2021-10-06 14:31:50|88077.1|88027.1|88070.5|88020.5|88078.5|88028.5|88067.6|88017.6|64
1633530720000|2021-10-06 14:32:00|88070.7|88020.7|88061.4|88011.4|88077.2|88027.2|88061.4|88011.4|59
1633530730000|2021-10-06 14:32:10|88062.8|88012.8|88074.1|88024.1|88074.6|88024.6|88061.2|88011.2|59
1633530740000|2021-10-06 14:32:20|88073.7|88023.7|88064.1|88014.1|88073.7|88023.7|88062.4|88012.4|51
1633530750000|2021-10-06 14:32:30|88063.8|88013.8|88071.9|88021.9|88077.7|88027.7|88063.8|88013.8|61
1633530760000|2021-10-06 14:32:40|88070.7|88020.7|88066.2|88016.2|88071.2|88021.2|88066.2|88016.2|53
1633530770000|2021-10-06 14:32:50|88066.1|88016.1|88063.1|88013.1|88066.7|88016.7|88059.7|88009.7|53
1633530780000|2021-10-06 14:33:00|88063.2|88013.2|88066.8|88016.8|88068.3|88018.3|88062|88012|46
1633530790000|2021-10-06 14:33:10|88067.2|88017.2|88064.5|88014.5|88068.3|88018.3|88064.5|88014.5|40
1633530800000|2021-10-06 14:33:20|88066.1|88016.1|88057.9|88007.9|88066.5|88016.5|88055.6|88005.6|62
1633530810000|2021-10-06 14:33:30|88057.8|88007.8|88056|88006|88058.3|88008.3|88054.8|88004.8|38
1633530820000|2021-10-06 14:33:40|88055.3|88005.3|88046.2|87996.2|88057.3|88007.3|88046|87996|59
1633530830000|2021-10-06 14:33:50|88046.3|87996.3|88053.5|88003.5|88053.5|88003.5|88045.2|87995.2|53
1633530840000|2021-10-06 14:34:00|88052.6|88002.6|88062.9|88012.9|88063.1|88013.1|88052.6|88002.6|62
1633530850000|2021-10-06 14:34:10|88062.1|88012.1|88070.6|88020.6|88071|88021|88062.1|88012.1|56
1633530860000|2021-10-06 14:34:20|88070.7|88020.7|88069|88019|88072.4|88022.4|88068.6|88018.6|47
1633530870000|2021-10-06 14:34:30|88068.9|88018.9|88081.5|88031.5|88082.1|88032.1|88068.8|88018.8|62
1633530880000|2021-10-06 14:34:40|88080.8|88030.8|88059.1|88034.1|88081.7|88041.7|88059.1|88026.5|50
1633530890000|2021-10-06 14:34:50|88070.6|88020.6|88060.4|88010.4|88070.6|88020.6|88060.4|88010.4|62
1633530900000|2021-10-06 14:35:00|88060.5|88010.5|88054.2|88004.2|88060.7|88010.7|88052.8|88002.8|65
1633530910000|2021-10-06 14:35:10|88054|88004|88050.4|88000.4|88054.5|88004.5|88050.2|88000.2|56
1633530920000|2021-10-06 14:35:20|88050.1|88000.1|88049.7|87999.7|88051.7|88001.7|88048.9|87998.9|46
1633530930000|2021-10-06 14:35:30|88050.2|88000.2|88050.4|88000.4|88052.1|88002.1|88045.8|87995.8|45
1633530940000|2021-10-06 14:35:40|88050.1|88000.1|88052.5|88002.5|88055.1|88005.1|88047.7|87997.7|61
1633530950000|2021-10-06 14:35:50|88052|88002|88058.7|88008.7|88060.7|88010.7|88051|88001|61
1633530960000|2021-10-06 14:36:00|88058.3|88008.3|88048.3|87998.3|88059.3|88009.3|88048.3|87998.3|59
1633530970000|2021-10-06 14:36:10|88048.9|87998.9|88047.6|87997.6|88049.7|87999.7|88040.3|87990.3|54
1633530980000|2021-10-06 14:36:20|88046.6|87996.6|88048.8|87998.8|88049.2|87999.2|88041.4|87991.4|58
1633530990000|2021-10-06 14:36:30|88050.2|88000.2|88052|88002|88053|88003|88044.2|87994.2|56
1633531000000|2021-10-06 14:36:40|88051.5|88001.5|88050.5|88000.5|88055.2|88005.2|88047.4|87997.4|55
1633531010000|2021-10-06 14:36:50|88050.3|88000.3|88052.1|88002.1|88053.3|88003.3|88048.9|87998.9|49
1633531020000|2021-10-06 14:37:00|88051.1|88001.1|88062.4|88012.4|88062.6|88012.6|88046.3|87996.3|60
1633531030000|2021-10-06 14:37:10|88063.3|88013.3|88062.6|88012.6|88067|88017|88060.3|88010.3|62
1633531040000|2021-10-06 14:37:20|88062.8|88012.8|88061.3|88011.3|88063.2|88013.2|88056.6|88006.6|55
1633531050000|2021-10-06 14:37:30|88061.6|88011.6|88058.5|88008.5|88064.2|88014.2|88051|88001|59
1633531060000|2021-10-06 14:37:40|88058.9|88008.9|88052|88002|88062.5|88012.5|88051.6|88001.6|63
1633531070000|2021-10-06 14:37:50|88052.1|88002.1|88061|88011|88066.6|88016.6|88050.9|88000.9|53
1633531080000|2021-10-06 14:38:00|88057.1|88007.1|88056.7|88006.7|88058.8|88008.8|88053.5|88003.5|60
1633531090000|2021-10-06 14:38:10|88054.1|88004.1|88053.2|88003.2|88056.4|88006.4|88052.7|88002.7|41
1633531100000|2021-10-06 14:38:20|88053.7|88003.7|88052.8|88002.8|88056.1|88006.1|88052.8|88002.8|56
1633531110000|2021-10-06 14:38:30|88052.3|88002.3|88051.2|88001.2|88052.3|88002.3|88048.9|87998.9|52
1633531120000|2021-10-06 14:38:40|88051.3|88001.3|88055|88005|88055.8|88005.8|88050.5|88000.5|46
1633531130000|2021-10-06 14:38:50|88054.8|88004.8|88056.5|88006.5|88057.4|88007.4|88054.1|88004.1|40
1633531140000|2021-10-06 14:39:00|88056.3|88006.3|88056.2|88006.2|88059.3|88009.3|88053|88003|52
1633531150000|2021-10-06 14:39:10|88055.8|88005.8|88074|88024|88074|88024|88055.5|88005.5|49
1633531160000|2021-10-06 14:39:20|88073.9|88023.9|88055.8|88005.8|88074.5|88024.5|88055.8|88005.8|62
1633531170000|2021-10-06 14:39:30|88055.9|88005.9|88050|88000|88058.6|88008.6|88049.9|87999.9|59
1633531180000|2021-10-06 14:39:40|88049.7|87999.7|88039.5|87989.5|88051.9|88001.9|88039.1|87989.1|52
1633531190000|2021-10-06 14:39:50|88039.6|87989.6|88040.7|87990.7|88047.1|87997.1|88038.8|87988.8|47
1633531200000|2021-10-06 14:40:00|88040.2|87990.2|88046.2|87996.2|88048|87998|88038.1|87988.1|57
1633531210000|2021-10-06 14:40:10|88046.6|87996.6|88046.4|87996.4|88047.6|87997.6|88043.5|87993.5|55
1633531220000|2021-10-06 14:40:20|88046|87996|88055.1|88005.1|88055.1|88005.1|88043.3|87993.3|47
1633531230000|2021-10-06 14:40:30|88055.3|88005.3|88060.5|88010.5|88060.5|88010.5|88053|88003|55
1633531240000|2021-10-06 14:40:40|88060.6|88010.6|88053.8|88003.8|88061.7|88011.7|88052|88002|52
1633531250000|2021-10-06 14:40:50|88051.8|88001.8|88046.7|87996.7|88051.9|88001.9|88045.9|87995.9|54
1633531260000|2021-10-06 14:41:00|88046.1|87996.1|88045.4|87995.4|88046.5|87996.5|88042.3|87992.3|51
1633531270000|2021-10-06 14:41:10|88044.8|87994.8|88050.9|88000.9|88051.4|88001.4|88044.7|87994.7|53
1633531280000|2021-10-06 14:41:20|88050.7|88000.7|88046.3|87996.3|88050.7|88000.7|88046.1|87996.1|46
1633531290000|2021-10-06 14:41:30|88044.7|87994.7|88039.3|87989.3|88044.9|87994.9|88037.7|87987.7|53
1633531300000|2021-10-06 14:41:40|88039.2|87989.2|88037|87987|88039.7|87989.7|88035.1|87985.1|44
1633531310000|2021-10-06 14:41:50|88036.4|87986.4|88036.5|87986.5|88038.3|87988.3|88034.4|87984.4|44
1633531320000|2021-10-06 14:42:00|88036.6|87986.6|88041.9|87991.9|88046.2|87996.2|88036.1|87986.1|51
1633531330000|2021-10-06 14:42:10|88041.8|87991.8|88032|87982|88042.7|87992.7|88031.6|87981.6|47
1633531340000|2021-10-06 14:42:20|88031.8|87981.8|88030.1|87980.1|88031.9|87981.9|88027.2|87977.2|54
1633531350000|2021-10-06 14:42:30|88030.3|87980.3|88033.6|87983.6|88038.3|87988.3|88029.6|87979.6|54
1633531360000|2021-10-06 14:42:40|88033.9|87983.9|88033.4|87983.4|88034.2|87984.2|88031.8|87981.8|47
1633531370000|2021-10-06 14:42:50|88033.5|87983.5|88032.2|87982.2|88034.3|87984.3|88031.7|87981.7|45
1633531380000|2021-10-06 14:43:00|88031.5|87981.5|88033.1|87983.1|88034.9|87984.9|88025.5|87975.5|51
1633531390000|2021-10-06 14:43:10|88033.7|87983.7|88027.6|87977.6|88040.8|87990.8|88025.4|87975.4|56
1633531400000|2021-10-06 14:43:20|88027.1|87977.1|88017.4|87967.4|88027.8|87977.8|88014.2|87964.2|49
1633531410000|2021-10-06 14:43:30|88018|87968|88006.4|87956.4|88020.5|87970.5|88005.2|87955.2|56
1633531420000|2021-10-06 14:43:40|88006.1|87956.1|88012|87962|88013.9|87963.9|88006.1|87956.1|57
1633531430000|2021-10-06 14:43:50|88015.3|87965.3|88021.1|87971.1|88022.4|87972.4|88013.9|87963.9|68
1633531440000|2021-10-06 14:44:00|88021.2|87971.2|88026|87976|88030.4|87980.4|88021.2|87971.2|64
1633531450000|2021-10-06 14:44:10|88026.1|87976.1|88026.4|87976.4|88027.5|87977.5|88023.2|87973.2|54
1633531460000|2021-10-06 14:44:20|88029.4|87979.4|88032.3|87982.3|88032.7|87982.7|88027.5|87977.5|47
1633531470000|2021-10-06 14:44:30|88033.3|87983.3|88034.1|87984.1|88039.9|87989.9|88032.8|87982.8|63
1633531480000|2021-10-06 14:44:40|88034.3|87984.3|88030.8|87980.8|88034.6|87984.6|88027.7|87977.7|56
1633531490000|2021-10-06 14:44:50|88031|87981|88034.3|87984.3|88038|87988|88029.9|87979.9|58
1633531500000|2021-10-06 14:45:00|88034|87984|88032.3|87982.3|88035|87985|88027|87977|68
1633531510000|2021-10-06 14:45:10|88032.6|87982.6|88024.2|87974.2|88037.3|87987.3|88024.2|87974.2|60
1633531520000|2021-10-06 14:45:20|88024.1|87974.1|88026.8|87976.8|88028.8|87978.8|88024.1|87974.1|49
1633531530000|2021-10-06 14:45:30|88026.6|87976.6|88036|87986|88036|87986|88025.8|87975.8|46
1633531540000|2021-10-06 14:45:40|88035.8|87985.8|88047.8|87997.8|88047.9|87997.9|88035.8|87985.8|54
1633531550000|2021-10-06 14:45:50|88047.7|87997.7|88039.9|87989.9|88048.7|87998.7|88039.9|87989.9|48
1633531560000|2021-10-06 14:46:00|88040.3|87990.3|88043.9|87993.9|88046|87996|88039.1|87989.1|62
1633531570000|2021-10-06 14:46:10|88044|87994|88036.3|87986.3|88044.9|87994.9|88035.7|87985.7|52
1633531580000|2021-10-06 14:46:20|88035.8|87985.8|88045.4|87995.4|88045.4|87995.4|88034.8|87984.8|58
1633531590000|2021-10-06 14:46:30|88045.2|87995.2|88048|87998|88049.5|87999.5|88045.1|87995.1|44
1633531600000|2021-10-06 14:46:40|88048.5|87998.5|88046.6|87996.6|88048.5|87998.5|88045.2|87995.2|39
1633531610000|2021-10-06 14:46:50|88045.7|87995.7|88046.3|87996.3|88046.8|87996.8|88045.7|87995.7|29
1633531620000|2021-10-06 14:47:00|88044.8|87994.8|88050.2|88000.2|88050.2|88000.2|88038|87988|54
1633531630000|2021-10-06 14:47:10|88050.5|88000.5|88046.6|87996.6|88050.9|88000.9|88046.5|87996.5|47
1633531640000|2021-10-06 14:47:20|88046|87996|88051.4|88001.4|88051.8|88001.8|88045.4|87995.4|54
1633531650000|2021-10-06 14:47:30|88051.8|88001.8|88058.4|88008.4|88058.8|88008.8|88051.6|88001.6|46
1633531660000|2021-10-06 14:47:40|88057.9|88007.9|88055.8|88005.8|88059.1|88009.1|88055.4|88005.4|49
1633531670000|2021-10-06 14:47:50|88055.4|88005.4|88052.6|88002.6|88055.4|88005.4|88050.4|88000.4|50
1633531680000|2021-10-06 14:48:00|88052.4|88002.4|88050.6|88000.6|88054.2|88004.2|88048.7|87998.7|52
1633531690000|2021-10-06 14:48:10|88050.3|88000.3|88056.5|88006.5|88056.5|88006.5|88049.1|87999.1|39
1633531700000|2021-10-06 14:48:20|88054.6|88004.6|88057.8|88007.8|88057.8|88007.8|88051.1|88001.1|53
1633531710000|2021-10-06 14:48:30|88057.1|88007.1|88058.9|88008.9|88064.2|88014.2|88057.1|88007.1|45
1633531720000|2021-10-06 14:48:40|88059.2|88009.2|88051.6|88001.6|88059.7|88009.7|88049.9|87999.9|56
1633531730000|2021-10-06 14:48:50|88051.4|88001.4|88049.7|87999.7|88052|88002|88049.5|87999.5|41
1633531740000|2021-10-06 14:49:00|88050.2|88000.2|88051.1|88001.1|88053|88003|88049.8|87999.8|41
1633531750000|2021-10-06 14:49:10|88049.7|87999.7|88054.6|88004.6|88055.1|88005.1|88048.6|87998.6|50
1633531760000|2021-10-06 14:49:20|88054.8|88004.8|88046.8|87996.8|88054.8|88004.8|88046.8|87996.8|49
1633531770000|2021-10-06 14:49:30|88046.6|87996.6|88035|87985|88047.8|87997.8|88031.2|87981.2|58
1633531780000|2021-10-06 14:49:40|88034.9|87984.9|88027.9|87977.9|88035.3|87985.3|88027|87977|45
1633531790000|2021-10-06 14:49:50|88025.4|87975.4|88010.3|87960.3|88026.4|87976.4|88010.1|87960.1|48
1633531800000|2021-10-06 14:50:00|88010.2|87960.2|88010|87960|88010.2|87960.2|88004|87954|79
1633531810000|2021-10-06 14:50:10|88010.2|87960.2|88002.7|87952.7|88011.4|87961.4|88002.7|87952.7|58
1633531820000|2021-10-06 14:50:20|88000|87950|87991.8|87941.8|88000.5|87950.5|87991.1|87941.1|60
1633531830000|2021-10-06 14:50:30|87991.7|87941.7|87985.7|87935.7|87992.5|87942.5|87983.2|87933.2|65
1633531840000|2021-10-06 14:50:40|87984.6|87934.6|87980|87930|87990.5|87940.5|87980|87930|67
1633531850000|2021-10-06 14:50:50|87979|87929|87985.7|87935.7|87986.9|87936.9|87979|87929|62
1633531860000|2021-10-06 14:51:00|87986.3|87936.3|87993.7|87943.7|87995|87945|87986.3|87936.3|65
1633531870000|2021-10-06 14:51:10|87993.8|87943.8|87995.2|87945.2|87995.2|87945.2|87993.4|87943.4|46
1633531880000|2021-10-06 14:51:20|87995.3|87945.3|87994.3|87944.3|87997.6|87947.6|87994.3|87944.3|56
1633531890000|2021-10-06 14:51:30|87994.5|87944.5|87990.2|87940.2|88002.7|87952.7|87989.8|87939.8|55
1633531900000|2021-10-06 14:51:40|87990.7|87940.7|87991.9|87941.9|87994.4|87944.4|87986.4|87936.4|62
1633531910000|2021-10-06 14:51:50|87992|87942|87997.7|87947.7|88000.9|87950.9|87991.4|87941.4|64
1633531920000|2021-10-06 14:52:00|87998.3|87948.3|87995.4|87945.4|87999.4|87949.4|87993|87943|64
1633531930000|2021-10-06 14:52:10|87995.5|87945.5|87978.2|87928.2|87997.9|87947.9|87977.5|87927.5|53
1633531940000|2021-10-06 14:52:20|87978|87928|87976|87926|87979.5|87929.5|87970.9|87920.9|63
1633531950000|2021-10-06 14:52:30|87975.6|87925.6|87984.7|87934.7|87985.5|87935.5|87973.5|87923.5|56
1633531960000|2021-10-06 14:52:40|87985|87935|87994.7|87944.7|87999.1|87949.1|87984.6|87934.6|63
1633531970000|2021-10-06 14:52:50|87995|87945|87988.4|87938.4|87995|87945|87988.4|87938.4|63
1633531980000|2021-10-06 14:53:00|87991.4|87941.4|87991.6|87941.6|87993.3|87943.3|87988.7|87938.7|51
1633531990000|2021-10-06 14:53:10|87991|87941|87987.4|87937.4|87992.3|87942.3|87985.5|87935.5|51
1633532000000|2021-10-06 14:53:20|87988|87938|87991.1|87941.1|87993.7|87943.7|87986.9|87936.9|47
1633532010000|2021-10-06 14:53:30|87991.3|87941.3|87969.6|87919.6|87992|87942|87969.6|87919.6|61
1633532020000|2021-10-06 14:53:40|87970.4|87920.4|87979.3|87929.3|87980.4|87930.4|87969|87919|63
1633532030000|2021-10-06 14:53:50|87980.3|87930.3|87987.1|87937.1|87989.1|87939.1|87978.6|87928.6|61
1633532040000|2021-10-06 14:54:00|87988.4|87938.4|87980.9|87930.9|87988.9|87938.9|87979.8|87929.8|56
1633532050000|2021-10-06 14:54:10|87981|87931|87998.6|87948.6|87998.6|87948.6|87979.6|87929.6|61
1633532060000|2021-10-06 14:54:20|87998.8|87948.8|88003.4|87953.4|88003.7|87953.7|87995.5|87945.5|57
1633532070000|2021-10-06 14:54:30|88004.3|87954.3|88007.4|87957.4|88008.7|87958.7|88002.9|87952.9|61
1633532080000|2021-10-06 14:54:40|88007.5|87957.5|88001.2|87951.2|88008.3|87958.3|88000.6|87950.6|49
1633532090000|2021-10-06 14:54:50|88001.1|87951.1|87986.2|87936.2|88001.1|87951.1|87986.2|87936.2|52
1633532100000|2021-10-06 14:55:00|87986.1|87936.1|87997.6|87947.6|88002.5|87952.5|87986.1|87936.1|65
1633532110000|2021-10-06 14:55:10|87998.3|87948.3|88006.6|87956.6|88008.5|87958.5|87998.3|87948.3|51
1633532120000|2021-10-06 14:55:20|88006.9|87956.9|88009.5|87959.5|88012|87962|88006.8|87956.8|48
1633532130000|2021-10-06 14:55:30|88011.4|87961.4|88033|87983|88034.8|87984.8|88011.4|87961.4|65
1633532140000|2021-10-06 14:55:40|88032.8|87982.8|88026.6|87976.6|88033.1|87983.1|88026.1|87976.1|61
1633532150000|2021-10-06 14:55:50|88026.3|87976.3|88037.9|87987.9|88039.3|87989.3|88026.2|87976.2|61
1633532160000|2021-10-06 14:56:00|88038|87988|88022.2|87972.2|88040.7|87990.7|88021.2|87971.2|68
1633532170000|2021-10-06 14:56:10|88022|87972|88035.3|87985.3|88036.1|87986.1|88022|87972|56
1633532180000|2021-10-06 14:56:20|88035|87985|88036|87986|88043.2|87993.2|88035|87985|60
1633532190000|2021-10-06 14:56:30|88035.7|87985.7|88043.4|87993.4|88044.2|87994.2|88032.7|87982.7|60
1633532200000|2021-10-06 14:56:40|88042.2|87992.2|88045.3|87995.3|88045.7|87995.7|88039.4|87989.4|60
1633532210000|2021-10-06 14:56:50|88044.7|87994.7|88061.9|88011.9|88063|88013|88044.7|87994.7|64
1633532220000|2021-10-06 14:57:00|88061.7|88011.7|88066.1|88016.1|88066.9|88016.9|88059.4|88009.4|73
1633532230000|2021-10-06 14:57:10|88065.5|88015.5|88080.4|88030.4|88080.4|88030.4|88065.1|88015.1|70
1633532240000|2021-10-06 14:57:20|88079.9|88029.9|88084.5|88034.5|88084.5|88034.5|88075.3|88025.3|64
1633532250000|2021-10-06 14:57:30|88082.8|88032.8|88089.3|88039.3|88091.3|88041.3|88081.7|88031.7|71
1633532260000|2021-10-06 14:57:40|88089.1|88039.1|88101.3|88051.3|88101.3|88051.3|88088.3|88038.3|75
1633532270000|2021-10-06 14:57:50|88102.3|88052.3|88095|88045|88103.1|88053.1|88093.6|88043.6|70
1633532280000|2021-10-06 14:58:00|88094.2|88044.2|88086.8|88036.8|88094.6|88044.6|88085.8|88035.8|52
1633532290000|2021-10-06 14:58:10|88086.4|88036.4|88094.7|88044.7|88100.5|88050.5|88086.2|88036.2|68
1633532300000|2021-10-06 14:58:20|88094.1|88044.1|88089.3|88039.3|88097|88047|88088.7|88038.7|57
1633532310000|2021-10-06 14:58:30|88089.2|88039.2|88091.3|88041.3|88095.8|88045.8|88088.5|88038.5|68
1633532320000|2021-10-06 14:58:40|88091|88041|88104.6|88054.6|88104.6|88060|88081.5|88038.5|64
1633532330000|2021-10-06 14:58:50|88101.9|88051.9|88106.7|88056.7|88111.1|88061.1|88101.9|88051.9|68
1633532340000|2021-10-06 14:59:00|88106.8|88056.8|88104.3|88054.3|88111.1|88061.1|88103|88053|63
1633532350000|2021-10-06 14:59:10|88104.1|88054.1|88115.2|88065.2|88115.5|88065.5|88103.7|88053.7|61
1633532360000|2021-10-06 14:59:20|88115.1|88065.1|88122.3|88072.3|88124.8|88074.8|88113.9|88063.9|65
1633532370000|2021-10-06 14:59:30|88123.3|88073.3|88113.1|88063.1|88124.6|88074.6|88111.3|88061.3|64
1633532380000|2021-10-06 14:59:40|88114.2|88064.2|88112.4|88062.4|88121|88071|88111.7|88061.7|61
1633532390000|2021-10-06 14:59:50|88112.2|88062.2|88107.4|88057.4|88112.9|88062.9|88106.9|88056.9|57
1633532400000|2021-10-06 15:00:00|88106.4|88056.4|88108.9|88058.9|88110.5|88060.5|88104.3|88054.3|60
1633532410000|2021-10-06 15:00:10|88110|88060|88115|88065|88118.2|88068.2|88107.9|88057.9|59
1633532420000|2021-10-06 15:00:20|88113.8|88063.8|88116.9|88066.9|88117.5|88067.5|88111.5|88061.5|59
1633532430000|2021-10-06 15:00:30|88116.4|88066.4|88120|88070|88120.4|88070.4|88114.3|88064.3|55
1633532440000|2021-10-06 15:00:40|88119.9|88069.9|88117.8|88067.8|88120.6|88070.6|88114.7|88064.7|54
1633532450000|2021-10-06 15:00:50|88117.2|88067.2|88119.6|88069.6|88119.6|88069.6|88116.1|88066.1|53
1633532460000|2021-10-06 15:01:00|88120.1|88070.1|88119.5|88069.5|88122.4|88072.4|88116.8|88066.8|60
1633532470000|2021-10-06 15:01:10|88119.3|88069.3|88121.4|88071.4|88124|88074|88118.8|88068.8|56
1633532480000|2021-10-06 15:01:20|88121.1|88071.1|88117.3|88067.3|88122.1|88083.9|88108.2|88066.9|55
1633532490000|2021-10-06 15:01:30|88117.7|88067.7|88122|88072|88122.8|88072.8|88117.7|88067.7|57
1633532500000|2021-10-06 15:01:40|88121.6|88071.6|88118.4|88068.4|88123.7|88073.7|88117.7|88067.7|45
1633532510000|2021-10-06 15:01:50|88118.8|88068.8|88114.1|88064.1|88119.4|88069.4|88112.5|88062.5|56
1633532520000|2021-10-06 15:02:00|88114.5|88064.5|88108.6|88058.6|88114.9|88064.9|88105.2|88055.2|55
1633532530000|2021-10-06 15:02:10|88108|88058|88117.9|88067.9|88119.5|88069.5|88107.4|88057.4|68
1633532540000|2021-10-06 15:02:20|88118.1|88068.1|88124.5|88074.5|88126|88076|88116.1|88066.1|69
1633532550000|2021-10-06 15:02:30|88124.7|88074.7|88121.4|88071.4|88126|88076|88117.2|88067.2|53
1633532560000|2021-10-06 15:02:40|88121.3|88071.3|88114.6|88064.6|88121.4|88071.4|88111.6|88061.6|61
1633532570000|2021-10-06 15:02:50|88114.1|88064.1|88124.5|88074.5|88125.3|88075.3|88113.1|88063.1|52
1633532580000|2021-10-06 15:03:00|88123.8|88073.8|88140.1|88090.1|88143|88093|88123.8|88073.8|63
1633532590000|2021-10-06 15:03:10|88139.9|88089.9|88146.2|88096.2|88147|88097|88139.9|88089.9|52
1633532600000|2021-10-06 15:03:20|88146.1|88096.1|88147.6|88097.6|88147.6|88097.6|88142.5|88092.5|49
1633532610000|2021-10-06 15:03:30|88147.5|88097.5|88147.4|88097.4|88151.9|88101.9|88147.4|88097.4|58
1633532620000|2021-10-06 15:03:40|88147.5|88097.5|88146.8|88096.8|88147.6|88097.6|88144|88094|47
1633532630000|2021-10-06 15:03:50|88146.5|88096.5|88147.3|88097.3|88147.3|88097.3|88143.7|88093.7|49
1633532640000|2021-10-06 15:04:00|88146.8|88096.8|88144.9|88094.9|88149.2|88099.2|88144.9|88094.9|44
1633532650000|2021-10-06 15:04:10|88144.8|88094.8|88147.7|88097.7|88148.3|88098.3|88144.8|88094.8|49
1633532660000|2021-10-06 15:04:20|88148.1|88098.1|88148.7|88098.7|88149.5|88099.5|88147.8|88097.8|35
1633532670000|2021-10-06 15:04:30|88149.1|88099.1|88149.7|88099.7|88149.8|88099.8|88148.5|88098.5|39
1633532680000|2021-10-06 15:04:40|88149.4|88099.4|88149.8|88099.8|88153.3|88103.3|88145.6|88095.6|44
1633532690000|2021-10-06 15:04:50|88150.3|88100.3|88150.6|88100.6|88151.8|88101.8|88148.7|88098.7|48
1633532700000|2021-10-06 15:05:00|88150.9|88100.9|88159.6|88109.6|88159.6|88109.6|88150.9|88100.9|50
1633532710000|2021-10-06 15:05:10|88159.1|88109.1|88159.4|88109.4|88160.1|88110.1|88158.6|88108.6|30
1633532720000|2021-10-06 15:05:20|88162|88112|88164.9|88114.9|88167|88117|88162|88112|51
1633532730000|2021-10-06 15:05:30|88165.1|88115.1|88160.3|88110.3|88165.1|88115.1|88159.9|88109.9|45
1633532740000|2021-10-06 15:05:40|88160.5|88110.5|88166.6|88116.6|88167.6|88117.6|88160.2|88110.2|51
1633532750000|2021-10-06 15:05:50|88167|88117|88170.4|88120.4|88172.1|88122.1|88166.5|88116.5|47
1633532760000|2021-10-06 15:06:00|88170.8|88120.8|88173.7|88123.7|88174.2|88124.2|88170.8|88120.8|43
1633532770000|2021-10-06 15:06:10|88173.1|88123.1|88182.9|88132.9|88184.7|88134.7|88173.1|88123.1|55
1633532780000|2021-10-06 15:06:20|88183.1|88133.1|88189.1|88139.1|88189.6|88139.6|88181.8|88131.8|45
1633532790000|2021-10-06 15:06:30|88188.6|88138.6|88183.4|88133.4|88189.2|88139.2|88180|88130|49
1633532800000|2021-10-06 15:06:40|88184.1|88134.1|88185.5|88135.5|88187.6|88137.6|88183.1|88133.1|50
1633532810000|2021-10-06 15:06:50|88185.7|88135.7|88189.2|88139.2|88190.1|88140.1|88185.2|88135.2|53
1633532820000|2021-10-06 15:07:00|88190.6|88140.6|88187.7|88137.7|88195.7|88145.7|88187.7|88137.7|59
1633532830000|2021-10-06 15:07:10|88187.8|88137.8|88187.5|88137.5|88189.9|88139.9|88186.6|88136.6|39
1633532840000|2021-10-06 15:07:20|88187.4|88137.4|88191|88141|88191|88141|88186.7|88136.7|41
1633532850000|2021-10-06 15:07:30|88191.2|88141.2|88187.3|88137.3|88191.2|88141.2|88187|88137|46
1633532860000|2021-10-06 15:07:40|88187.5|88137.5|88182.1|88132.1|88187.5|88137.5|88180.1|88130.1|44
1633532870000|2021-10-06 15:07:50|88183.6|88133.6|88186.4|88136.4|88187.2|88137.2|88182.4|88132.4|42
1633532880000|2021-10-06 15:08:00|88186.6|88136.6|88185.8|88135.8|88189.3|88139.3|88182.1|88132.1|47
1633532890000|2021-10-06 15:08:10|88186.1|88136.1|88189.8|88139.8|88190.3|88140.3|88186.1|88136.1|43
1633532900000|2021-10-06 15:08:20|88189.7|88139.7|88189.5|88139.5|88191.2|88141.2|88189.5|88139.5|21
1633532910000|2021-10-06 15:08:30|88189.6|88139.6|88184|88134|88189.9|88139.9|88183.4|88133.4|29
1633532920000|2021-10-06 15:08:40|88183.8|88133.8|88183.1|88133.1|88185.1|88135.1|88183.1|88133.1|41
1633532930000|2021-10-06 15:08:50|88184|88134|88184.5|88134.5|88185.9|88135.9|88183.4|88133.4|35
1633532940000|2021-10-06 15:09:00|88186.7|88136.7|88186.4|88136.4|88188.3|88138.3|88183.8|88133.8|58
1633532950000|2021-10-06 15:09:10|88186.8|88136.8|88187|88137|88188.1|88138.1|88184.3|88134.3|44
1633532960000|2021-10-06 15:09:20|88188.3|88138.3|88185.6|88135.6|88190.2|88140.2|88185.1|88135.1|39
1633532970000|2021-10-06 15:09:30|88185.5|88135.5|88193.9|88143.9|88193.9|88143.9|88185.5|88135.5|48
1633532980000|2021-10-06 15:09:40|88194|88144|88198|88148|88200.9|88150.9|88194|88144|45
1633532990000|2021-10-06 15:09:50|88198.2|88148.2|88200.4|88150.4|88201.9|88151.9|88197.9|88147.9|36
1633533000000|2021-10-06 15:10:00|88200.3|88150.3|88201|88151|88203.4|88153.4|88198|88148|59
1633533010000|2021-10-06 15:10:10|88201.2|88151.2|88208.5|88158.5|88210|88160|88200.9|88150.9|52
1633533020000|2021-10-06 15:10:20|88208.8|88158.8|88208.1|88158.1|88210.5|88160.5|88207.9|88157.9|42
1633533030000|2021-10-06 15:10:30|88207|88157|88208.5|88158.5|88210.3|88160.3|88205.6|88155.6|55
1633533040000|2021-10-06 15:10:40|88208.3|88158.3|88202.4|88152.4|88208.3|88158.3|88202.3|88152.3|48
1633533050000|2021-10-06 15:10:50|88202.7|88152.7|88189.3|88139.3|88203.4|88153.4|88189.3|88139.3|61
1633533060000|2021-10-06 15:11:00|88190.2|88140.2|88182.3|88132.3|88191.9|88141.9|88182.3|88132.3|51
1633533070000|2021-10-06 15:11:10|88181.4|88131.4|88173.4|88123.4|88181.4|88131.4|88172.1|88122.1|63
1633533080000|2021-10-06 15:11:20|88173.6|88123.6|88171.1|88121.1|88174.4|88124.4|88167.7|88117.7|61
1633533090000|2021-10-06 15:11:30|88172|88122|88176.3|88126.3|88180.3|88130.3|88172|88122|51
1633533100000|2021-10-06 15:11:40|88176.2|88126.2|88181.9|88131.9|88184.9|88134.9|88175.9|88125.9|62
1633533110000|2021-10-06 15:11:50|88181.7|88131.7|88187.5|88137.5|88187.8|88137.8|88181.6|88131.6|54
1633533120000|2021-10-06 15:12:00|88189.4|88139.4|88185.7|88135.7|88189.4|88139.4|88184.9|88134.9|43
1633533130000|2021-10-06 15:12:10|88185|88135|88184.7|88134.7|88185.7|88135.7|88180.5|88130.5|52
1633533140000|2021-10-06 15:12:20|88184.1|88134.1|88179.1|88129.1|88184.6|88134.6|88177.8|88127.8|53
1633533150000|2021-10-06 15:12:30|88180.5|88130.5|88170.6|88120.6|88180.5|88130.5|88169.7|88119.7|57
1633533160000|2021-10-06 15:12:40|88170.3|88120.3|88170.5|88120.5|88170.9|88120.9|88168.7|88118.7|45
1633533170000|2021-10-06 15:12:50|88170.4|88120.4|88178|88128|88178.2|88128.2|88170.4|88120.4|54
1633533180000|2021-10-06 15:13:00|88178.2|88128.2|88166.6|88116.6|88179.4|88129.4|88166.3|88116.3|58
1633533190000|2021-10-06 15:13:10|88167.5|88117.5|88163.2|88113.2|88168.6|88118.6|88162.9|88112.9|45
1633533200000|2021-10-06 15:13:20|88163.3|88113.3|88163.6|88113.6|88163.8|88113.8|88160.9|88110.9|46
1633533210000|2021-10-06 15:13:30|88163.5|88113.5|88171.2|88121.2|88171.2|88121.2|88163.3|88113.3|49
1633533220000|2021-10-06 15:13:40|88171|88121|88179|88129|88179|88129|88171|88121|42
1633533230000|2021-10-06 15:13:50|88179.2|88129.2|88176|88126|88179.2|88129.2|88176|88126|38
1633533240000|2021-10-06 15:14:00|88175.8|88125.8|88178.5|88128.5|88178.9|88128.9|88175|88125|49
1633533250000|2021-10-06 15:14:10|88176.1|88126.1|88174.9|88124.9|88178|88128|88174.1|88124.1|40
1633533260000|2021-10-06 15:14:20|88174.8|88124.8|88174.9|88124.9|88176.4|88126.4|88172.1|88122.1|50
1633533270000|2021-10-06 15:14:30|88174.8|88124.8|88171.6|88121.6|88175.1|88125.1|88167.6|88117.6|49
1633533280000|2021-10-06 15:14:40|88171.7|88121.7|88169.3|88119.3|88173|88123|88167.9|88117.9|41
1633533290000|2021-10-06 15:14:50|88168.9|88118.9|88171.3|88121.3|88172.3|88122.3|88167.6|88117.6|45
1633533300000|2021-10-06 15:15:00|88171.1|88121.1|88168.4|88118.4|88174.5|88124.5|88167.8|88117.8|58
1633533310000|2021-10-06 15:15:10|88168.7|88118.7|88169.9|88119.9|88171.4|88121.4|88168.7|88118.7|41
1633533320000|2021-10-06 15:15:20|88170.3|88120.3|88169.1|88119.1|88170.4|88120.4|88167.3|88117.3|41
1633533330000|2021-10-06 15:15:30|88169.2|88119.2|88172.2|88122.2|88172.2|88122.2|88169.1|88119.1|37
1633533340000|2021-10-06 15:15:40|88171.4|88121.4|88169.1|88119.1|88171.4|88121.4|88163.9|88113.9|54
1633533350000|2021-10-06 15:15:50|88169.6|88119.6|88174.3|88124.3|88174.6|88124.6|88168.3|88118.3|47
1633533360000|2021-10-06 15:16:00|88174.1|88124.1|88170.7|88120.7|88174.6|88124.6|88168.9|88118.9|43
1633533370000|2021-10-06 15:16:10|88170.5|88120.5|88171.6|88121.6|88173.8|88123.8|88169|88119|51
1633533380000|2021-10-06 15:16:20|88170.4|88120.4|88172|88122|88172.7|88122.7|88168.6|88118.6|46
1633533390000|2021-10-06 15:16:30|88171.9|88121.9|88170.7|88120.7|88172.2|88122.2|88169.6|88119.6|31
1633533400000|2021-10-06 15:16:40|88170.8|88120.8|88169.8|88119.8|88170.8|88120.8|88169.2|88119.2|40
1633533410000|2021-10-06 15:16:50|88169.9|88119.9|88167.9|88117.9|88170.7|88120.7|88166.9|88116.9|42
1633533420000|2021-10-06 15:17:00|88167.6|88117.6|88164.7|88114.7|88168.3|88118.3|88163.1|88113.1|52
1633533430000|2021-10-06 15:17:10|88164.6|88114.6|88165.4|88115.4|88165.9|88115.9|88162.8|88112.8|36
1633533440000|2021-10-06 15:17:20|88165.3|88115.3|88165.2|88115.2|88166.4|88116.4|88164.3|88114.3|41
1633533450000|2021-10-06 15:17:30|88164.8|88114.8|88167.7|88117.7|88167.8|88117.8|88163.4|88113.4|36
1633533460000|2021-10-06 15:17:40|88167.6|88117.6|88168.6|88118.6|88172.2|88122.2|88167.5|88117.5|39
1633533470000|2021-10-06 15:17:50|88168.7|88118.7|88170.1|88120.1|88170.3|88120.3|88168.7|88118.7|31
1633533480000|2021-10-06 15:18:00|88170.9|88120.9|88173.3|88123.3|88174.1|88124.1|88170.9|88120.9|45
1633533490000|2021-10-06 15:18:10|88173.4|88123.4|88172.9|88122.9|88174.2|88124.2|88172.5|88122.5|31
1633533500000|2021-10-06 15:18:20|88172.8|88122.8|88178.3|88128.3|88179.6|88129.6|88172.7|88122.7|43
1633533510000|2021-10-06 15:18:30|88178.2|88128.2|88183.5|88133.5|88185.2|88135.2|88176.9|88126.9|38
1633533520000|2021-10-06 15:18:40|88183.4|88133.4|88182.8|88132.8|88184.2|88134.2|88182.6|88132.6|28
1633533530000|2021-10-06 15:18:50|88182.7|88132.7|88180.3|88130.3|88183.8|88133.8|88179.8|88129.8|38
1633533540000|2021-10-06 15:19:00|88179.6|88129.6|88183.3|88133.3|88183.4|88133.4|88179.5|88129.5|39
1633533550000|2021-10-06 15:19:10|88183.2|88133.2|88184.8|88134.8|88186.9|88136.9|88183|88133|47
1633533560000|2021-10-06 15:19:20|88184.6|88134.6|88184.4|88134.4|88186.4|88136.4|88182.8|88132.8|36
1633533570000|2021-10-06 15:19:30|88184.3|88134.3|88184.8|88134.8|88185.4|88135.4|88181.6|88131.6|39
1633533580000|2021-10-06 15:19:40|88185.4|88135.4|88185.2|88135.2|88186|88136|88182.5|88132.5|45
1633533590000|2021-10-06 15:19:50|88185.9|88135.9|88187.8|88137.8|88188.1|88138.1|88184.9|88134.9|32
1633533600000|2021-10-06 15:20:00|88188|88138|88188.6|88138.6|88192.9|88142.9|88187.3|88137.3|51
1633533610000|2021-10-06 15:20:10|88188.7|88138.7|88190.7|88140.7|88191|88141|88188.5|88138.5|42
1633533620000|2021-10-06 15:20:20|88190.3|88140.3|88214.2|88164.2|88214.3|88164.3|88188.9|88138.9|53
1633533630000|2021-10-06 15:20:30|88213.5|88163.5|88216.8|88166.8|88217.2|88167.2|88212.8|88162.8|42
1633533640000|2021-10-06 15:20:40|88216.4|88166.4|88218.9|88168.9|88221.8|88171.8|88216.4|88166.4|51
1633533650000|2021-10-06 15:20:50|88220.3|88170.3|88225|88175|88225.3|88175.3|88219.6|88169.6|45
1633533660000|2021-10-06 15:21:00|88224.4|88174.4|88231.6|88181.6|88231.6|88181.6|88224.4|88174.4|58
1633533670000|2021-10-06 15:21:10|88232.3|88182.3|88238.3|88188.3|88239.3|88189.3|88231.3|88181.3|51
1633533680000|2021-10-06 15:21:20|88238.4|88188.4|88239.3|88189.3|88241.8|88191.8|88238.4|88188.4|48
1633533690000|2021-10-06 15:21:30|88238.9|88188.9|88241.7|88191.7|88243.1|88193.1|88238.9|88188.9|49
1633533700000|2021-10-06 15:21:40|88242.4|88192.4|88243.3|88193.3|88245.9|88195.9|88242.1|88192.1|45
1633533710000|2021-10-06 15:21:50|88242.7|88192.7|88243.1|88193.1|88245.9|88195.9|88242|88192|52
1633533720000|2021-10-06 15:22:00|88243.2|88193.2|88245.7|88195.7|88246.5|88196.5|88242.4|88192.4|49
1633533730000|2021-10-06 15:22:10|88246|88196|88235.7|88210.7|88248.8|88211.7|88234.6|88195|50
1633533740000|2021-10-06 15:22:20|88235.3|88210.3|88240.8|88190.8|88248.1|88211.9|88229.5|88189.8|55
1633533750000|2021-10-06 15:22:30|88240.6|88190.6|88245.3|88195.3|88246.6|88196.6|88240.3|88190.3|52
1633533760000|2021-10-06 15:22:40|88245.1|88195.1|88248|88198|88248.8|88198.8|88245.1|88195.1|46
1633533770000|2021-10-06 15:22:50|88247.7|88197.7|88247.8|88197.8|88248.5|88198.5|88247|88197|37
1633533780000|2021-10-06 15:23:00|88248|88198|88248.6|88198.6|88248.6|88198.6|88247.4|88197.4|27
1633533790000|2021-10-06 15:23:10|88248.4|88198.4|88245.6|88195.6|88248.4|88198.4|88242.5|88192.5|42
1633533800000|2021-10-06 15:23:20|88248.6|88198.6|88253|88203|88254.7|88212.1|88236.4|88197.9|50
1633533810000|2021-10-06 15:23:30|88252.7|88202.7|88254.8|88204.8|88255.7|88205.7|88251.7|88201.7|40
1633533820000|2021-10-06 15:23:40|88254.7|88204.7|88251.8|88201.8|88255.2|88205.2|88249.8|88199.8|48
1633533830000|2021-10-06 15:23:50|88251.7|88201.7|88261.2|88211.2|88261.8|88224.3|88248.4|88199.8|40
1633533840000|2021-10-06 15:24:00|88261.1|88211.1|88255.2|88205.2|88261.9|88217|88240.5|88203.3|52
1633533850000|2021-10-06 15:24:10|88254.8|88204.8|88256.1|88206.1|88258|88208|88254.1|88204.1|47
1633533860000|2021-10-06 15:24:20|88256.2|88206.2|88253.5|88203.5|88261.3|88211.3|88252.8|88202.8|62
1633533870000|2021-10-06 15:24:30|88252.8|88202.8|88254.8|88204.8|88255.3|88205.3|88251.7|88201.7|57
1633533880000|2021-10-06 15:24:40|88255.3|88205.3|88258.8|88208.8|88259.8|88209.8|88254.9|88204.9|47
1633533890000|2021-10-06 15:24:50|88258.4|88208.4|88260|88210|88260.5|88222|88246.2|88207.8|45
1633533900000|2021-10-06 15:25:00|88258.9|88208.9|88258.7|88208.7|88264.6|88214.6|88258.1|88208.1|63
1633533910000|2021-10-06 15:25:10|88258.9|88208.9|88248.3|88198.3|88258.9|88208.9|88248.3|88198.3|57
1633533920000|2021-10-06 15:25:20|88248.4|88198.4|88245.6|88195.6|88250.2|88200.2|88244.5|88194.5|57
1633533930000|2021-10-06 15:25:30|88246|88196|88245.4|88195.4|88246.4|88196.4|88243.9|88193.9|46
1633533940000|2021-10-06 15:25:40|88245.3|88195.3|88247.8|88197.8|88247.8|88197.8|88243.8|88193.8|41
1633533950000|2021-10-06 15:25:50|88247|88197|88245.5|88195.5|88248.5|88198.5|88244.7|88194.7|44
1633533960000|2021-10-06 15:26:00|88245|88195|88244.2|88194.2|88245.1|88195.1|88243.2|88193.2|36
1633533970000|2021-10-06 15:26:10|88244.8|88194.8|88240.8|88190.8|88244.8|88194.8|88238.6|88188.6|56
1633533980000|2021-10-06 15:26:20|88241.1|88191.1|88234.6|88184.6|88241.1|88191.1|88233|88183|54
1633533990000|2021-10-06 15:26:30|88234.7|88184.7|88233.1|88183.1|88234.7|88184.7|88232.9|88182.9|40
1633534000000|2021-10-06 15:26:40|88233|88183|88236.4|88186.4|88236.4|88186.4|88232|88182|48
1633534010000|2021-10-06 15:26:50|88236|88186|88233.1|88183.1|88236.7|88186.7|88233|88183|51
1633534020000|2021-10-06 15:27:00|88233.3|88183.3|88231.5|88181.5|88234.2|88184.2|88231.5|88181.5|46
1633534030000|2021-10-06 15:27:10|88232|88182|88234.1|88184.1|88234.8|88184.8|88229.9|88179.9|55
1633534040000|2021-10-06 15:27:20|88234|88184|88233.7|88183.7|88234.1|88184.1|88231.6|88181.6|35
1633534050000|2021-10-06 15:27:30|88233|88183|88231.7|88181.7|88234.2|88184.2|88231.3|88181.3|32
1633534060000|2021-10-06 15:27:40|88232.1|88182.1|88232.3|88182.3|88232.7|88193.8|88218.1|88180.3|46
1633534070000|2021-10-06 15:27:50|88232.2|88182.2|88235.7|88185.7|88237|88199.3|88224.3|88180.4|58
1633534080000|2021-10-06 15:28:00|88235.9|88185.9|88237.4|88187.4|88238.8|88188.8|88235.7|88185.7|49
1633534090000|2021-10-06 15:28:10|88237.7|88187.7|88235.9|88185.9|88242.1|88199.3|88221.7|88183.2|49
1633534100000|2021-10-06 15:28:20|88235.3|88185.3|88235.4|88185.4|88236.2|88186.2|88234.6|88184.6|42
1633534110000|2021-10-06 15:28:30|88235.3|88185.3|88226.3|88201.3|88239.9|88201.9|88224|88185|34
1633534120000|2021-10-06 15:28:40|88227|88202|88226|88201|88240.9|88204.4|88225.8|88189.7|43
1633534130000|2021-10-06 15:28:50|88225.8|88200.8|88232.1|88207.1|88248.8|88210.8|88225.8|88191.2|59
1633534140000|2021-10-06 15:29:00|88232.4|88207.4|88245.6|88195.6|88246.5|88209.8|88231.2|88194.6|47
1633534150000|2021-10-06 15:29:10|88245.5|88195.5|88245.3|88195.3|88245.6|88195.6|88244|88194|35
1633534160000|2021-10-06 15:29:20|88245.1|88195.1|88232|88207|88247.3|88209.9|88232|88193.5|53
1633534170000|2021-10-06 15:29:30|88232.3|88207.3|88249.1|88199.1|88250.1|88208.8|88232.2|88193.7|59
1633534180000|2021-10-06 15:29:40|88249.4|88199.4|88250.2|88200.2|88251.3|88201.3|88248|88198|42
1633534190000|2021-10-06 15:29:50|88250.1|88200.1|88255.2|88205.2|88257.6|88207.6|88248.2|88198.2|61
1633534200000|2021-10-06 15:30:00|88255.3|88205.3|88258.1|88208.1|88258.5|88208.5|88253.5|88203.5|51
1633534210000|2021-10-06 15:30:10|88257.8|88207.8|88257.3|88207.3|88259.4|88209.4|88257|88207|47
1633534220000|2021-10-06 15:30:20|88257.2|88207.2|88257.1|88207.1|88259.9|88209.9|88255.8|88205.8|39
1633534230000|2021-10-06 15:30:30|88257|88207|88253.3|88203.3|88257|88207|88251.4|88201.4|48
1633534240000|2021-10-06 15:30:40|88253.8|88203.8|88252.2|88202.2|88256|88206|88251.3|88201.3|41
1633534250000|2021-10-06 15:30:50|88251.4|88201.4|88256|88206|88256.5|88206.5|88250.7|88200.7|52
1633534260000|2021-10-06 15:31:00|88255.5|88205.5|88254.3|88204.3|88259.1|88209.1|88254.3|88204.3|50
1633534270000|2021-10-06 15:31:10|88253.5|88203.5|88251.6|88201.6|88254.6|88204.6|88251.6|88201.6|41
1633534280000|2021-10-06 15:31:20|88252.5|88202.5|88254|88204|88254.4|88204.4|88250.2|88200.2|42
1633534290000|2021-10-06 15:31:30|88254.2|88204.2|88257.9|88207.9|88260.3|88210.3|88254.2|88204.2|41
1633534300000|2021-10-06 15:31:40|88258|88208|88258.5|88208.5|88258.5|88208.5|88256.9|88206.9|40
1633534310000|2021-10-06 15:31:50|88258.9|88208.9|88261.6|88211.6|88262.4|88212.4|88257|88207|36
1633534320000|2021-10-06 15:32:00|88261.9|88211.9|88261.4|88211.4|88263.5|88213.5|88261.3|88211.3|46
1633534330000|2021-10-06 15:32:10|88261.8|88211.8|88263.2|88213.2|88263.5|88213.5|88261.2|88211.2|43
1633534340000|2021-10-06 15:32:20|88262.4|88212.4|88262.2|88212.2|88264.2|88214.2|88261.3|88211.3|38
1633534350000|2021-10-06 15:32:30|88262.4|88212.4|88263.1|88213.1|88263.5|88213.5|88261.5|88211.5|32
1633534360000|2021-10-06 15:32:40|88262.7|88212.7|88265|88215|88267|88217|88262.7|88212.7|30
1633534370000|2021-10-06 15:32:50|88265.8|88215.8|88265.2|88215.2|88266|88216|88263.5|88213.5|31
1633534380000|2021-10-06 15:33:00|88265.3|88215.3|88266|88216|88267.1|88217.1|88264.5|88214.5|30
1633534390000|2021-10-06 15:33:10|88266.1|88216.1|88265.8|88215.8|88266.6|88216.6|88265.3|88215.3|26
1633534400000|2021-10-06 15:33:20|88265.9|88215.9|88268.1|88218.1|88271|88221|88265.8|88215.8|47
1633534410000|2021-10-06 15:33:30|88267.8|88217.8|88261.4|88211.4|88267.9|88217.9|88259.6|88209.6|53
1633534420000|2021-10-06 15:33:40|88261.3|88211.3|88261.1|88211.1|88262|88212|88260.8|88210.8|36
1633534430000|2021-10-06 15:33:50|88261.2|88211.2|88261.6|88211.6|88261.8|88211.8|88260.1|88210.1|25
1633534440000|2021-10-06 15:34:00|88261.5|88211.5|88265.7|88215.7|88265.7|88215.7|88258|88208|41
1633534450000|2021-10-06 15:34:10|88266.5|88216.5|88266.6|88216.6|88266.7|88216.7|88264.7|88214.7|34
1633534460000|2021-10-06 15:34:20|88266.7|88216.7|88266.6|88216.6|88267.2|88217.2|88263.7|88213.7|45
1633534470000|2021-10-06 15:34:30|88266.7|88216.7|88261.6|88211.6|88266.9|88216.9|88258.8|88208.8|45
1633534480000|2021-10-06 15:34:40|88261.3|88211.3|88261.4|88211.4|88265.6|88215.6|88261.2|88211.2|35
1633534490000|2021-10-06 15:34:50|88261.5|88211.5|88263|88213|88263.7|88213.7|88261.2|88211.2|34
1633534500000|2021-10-06 15:35:00|88262.9|88212.9|88265.3|88215.3|88265.3|88215.3|88261.3|88211.3|38
1633534510000|2021-10-06 15:35:10|88264.9|88214.9|88264.1|88214.1|88266.1|88216.1|88264.1|88214.1|38
1633534520000|2021-10-06 15:35:20|88264.4|88214.4|88263.1|88213.1|88265.5|88215.5|88261.9|88211.9|49
1633534530000|2021-10-06 15:35:30|88263.5|88213.5|88264.8|88214.8|88265.5|88215.5|88262.5|88212.5|28
1633534540000|2021-10-06 15:35:40|88265|88215|88262.3|88212.3|88265.9|88215.9|88261.5|88211.5|45
1633534550000|2021-10-06 15:35:50|88261.7|88211.7|88262.2|88212.2|88262.8|88212.8|88261.7|88211.7|34
1633534560000|2021-10-06 15:36:00|88262.4|88212.4|88255.1|88205.1|88262.8|88212.8|88255.1|88205.1|39
1633534570000|2021-10-06 15:36:10|88254.9|88204.9|88258.1|88208.1|88260.1|88210.1|88253.1|88203.1|48
1633534580000|2021-10-06 15:36:20|88257.9|88207.9|88256.9|88206.9|88258|88208|88256.4|88206.4|39
1633534590000|2021-10-06 15:36:30|88256.6|88206.6|88257.8|88207.8|88257.9|88207.9|88256.4|88206.4|38
1633534600000|2021-10-06 15:36:40|88257.7|88207.7|88260.1|88210.1|88261.1|88211.1|88257.5|88207.5|35
1633534610000|2021-10-06 15:36:50|88260.2|88210.2|88259.2|88209.2|88260.5|88210.5|88258.2|88208.2|35
1633534620000|2021-10-06 15:37:00|88258.8|88208.8|88259.4|88209.4|88260.2|88210.2|88257.9|88207.9|26
1633534630000|2021-10-06 15:37:10|88259.5|88209.5|88257.5|88207.5|88259.9|88209.9|88257.4|88207.4|23
1633534640000|2021-10-06 15:37:20|88257.1|88207.1|88256.6|88206.6|88258.1|88208.1|88256.4|88206.4|34
1633534650000|2021-10-06 15:37:30|88256.5|88206.5|88256.1|88206.1|88260.5|88210.5|88256.1|88206.1|39
1633534660000|2021-10-06 15:37:40|88255.7|88205.7|88254.5|88204.5|88257.1|88207.1|88254.2|88204.2|39
1633534670000|2021-10-06 15:37:50|88254.8|88204.8|88257.3|88207.3|88258.5|88208.5|88253.8|88203.8|36
1633534680000|2021-10-06 15:38:00|88256.7|88206.7|88255.8|88205.8|88257.7|88207.7|88255.4|88205.4|47
1633534690000|2021-10-06 15:38:10|88255.4|88205.4|88252|88202|88256.2|88206.2|88251.5|88201.5|44
1633534700000|2021-10-06 15:38:20|88252.9|88202.9|88252.9|88202.9|88254|88204|88252.1|88202.1|39
1633534710000|2021-10-06 15:38:30|88252.6|88202.6|88248.4|88198.4|88253.1|88213.3|88238|88198.4|32
1633534720000|2021-10-06 15:38:40|88249.1|88199.1|88248.7|88198.7|88249.9|88199.9|88247.7|88197.7|44
1633534730000|2021-10-06 15:38:50|88248.5|88198.5|88246.5|88196.5|88252.6|88215.2|88234.7|88196.1|52
1633534740000|2021-10-06 15:39:00|88248.2|88198.2|88249.7|88199.7|88250.6|88200.6|88245.8|88195.8|52
1633534750000|2021-10-06 15:39:10|88249.8|88199.8|88235.1|88210.1|88250.6|88212.9|88234.8|88199.3|37
1633534760000|2021-10-06 15:39:20|88235.8|88210.8|88248.6|88198.6|88248.7|88212.2|88234.9|88198.6|33
1633534770000|2021-10-06 15:39:30|88248.5|88198.5|88250.8|88200.8|88252.4|88202.4|88248.5|88198.5|47
1633534780000|2021-10-06 15:39:40|88250.9|88200.9|88249.2|88199.2|88250.9|88213.5|88233.6|88197.7|57
1633534790000|2021-10-06 15:39:50|88249.3|88199.3|88233.1|88183.1|88249.3|88211.3|88221.9|88183.1|56
1633534800000|2021-10-06 15:40:00|88233.3|88183.3|88233.1|88183.1|88233.4|88196.1|88219|88178.7|57
1633534810000|2021-10-06 15:40:10|88233|88183|88231.9|88181.9|88234|88184|88230.7|88180.7|39
1633534820000|2021-10-06 15:40:20|88231.4|88181.4|88228.9|88178.9|88231.4|88181.4|88227|88177|45
1633534830000|2021-10-06 15:40:30|88228.8|88178.8|88239.9|88189.9|88240.3|88190.3|88228.8|88178.8|54
1633534840000|2021-10-06 15:40:40|88239.8|88189.8|88237.1|88187.1|88240.2|88190.2|88236.7|88186.7|47
1633534850000|2021-10-06 15:40:50|88237.3|88187.3|88239|88189|88239.9|88189.9|88237.1|88187.1|39
1633534860000|2021-10-06 15:41:00|88238.9|88188.9|88240.9|88190.9|88242.1|88192.1|88238.9|88188.9|31
1633534870000|2021-10-06 15:41:10|88240.8|88190.8|88241.4|88191.4|88244.2|88206.3|88231.3|88190.5|53
1633534880000|2021-10-06 15:41:20|88241.3|88191.3|88241.8|88191.8|88242.3|88192.3|88240.9|88190.9|41
1633534890000|2021-10-06 15:41:30|88241.9|88191.9|88240|88190|88242.1|88192.1|88239.3|88189.3|31
1633534900000|2021-10-06 15:41:40|88240.1|88190.1|88240.6|88190.6|88241|88191|88240|88190|24
1633534910000|2021-10-06 15:41:50|88240.7|88190.7|88237.6|88187.6|88241.3|88191.3|88235.8|88185.8|45
1633534920000|2021-10-06 15:42:00|88237.8|88187.8|88243.4|88193.4|88243.4|88193.4|88237.2|88187.2|49
1633534930000|2021-10-06 15:42:10|88243.5|88193.5|88251.1|88201.1|88252.7|88202.7|88243.5|88193.5|50
1633534940000|2021-10-06 15:42:20|88251.2|88201.2|88247.4|88197.4|88252.3|88202.3|88247.2|88197.2|36
1633534950000|2021-10-06 15:42:30|88247.7|88197.7|88249.5|88199.5|88250.2|88200.2|88247.2|88197.2|39
1633534960000|2021-10-06 15:42:40|88249.6|88199.6|88252.7|88202.7|88255.6|88205.6|88249.3|88199.3|37
1633534970000|2021-10-06 15:42:50|88252.9|88202.9|88251.8|88201.8|88253.7|88203.7|88250.9|88200.9|36
1633534980000|2021-10-06 15:43:00|88252|88202|88254|88204|88254|88204|88251.5|88201.5|30
1633534990000|2021-10-06 15:43:10|88253.6|88203.6|88252.9|88202.9|88253.6|88203.6|88251.1|88201.1|31
1633535000000|2021-10-06 15:43:20|88253|88203|88254|88204|88255|88205|88252.5|88202.5|37
1633535010000|2021-10-06 15:43:30|88253.9|88203.9|88259.3|88209.3|88259.9|88222.4|88246.4|88203.9|45
1633535020000|2021-10-06 15:43:40|88258.4|88208.4|88257.5|88207.5|88262.6|88212.6|88257.5|88207.5|41
1633535030000|2021-10-06 15:43:50|88257.7|88207.7|88260.5|88210.5|88260.7|88210.7|88257.7|88207.7|33
1633535040000|2021-10-06 15:44:00|88260.4|88210.4|88260|88210|88261|88211|88259.3|88209.3|28
1633535050000|2021-10-06 15:44:10|88259.4|88209.4|88260.7|88210.7|88262.3|88224.6|88248.3|88209.1|41
1633535060000|2021-10-06 15:44:20|88260.9|88210.9|88258.4|88208.4|88261|88211|88258.4|88208.4|27
1633535070000|2021-10-06 15:44:30|88258|88208|88260.1|88210.1|88261.2|88211.2|88258|88208|32
1633535080000|2021-10-06 15:44:40|88260.3|88210.3|88258.3|88208.3|88260.6|88210.6|88257.1|88207.1|45
1633535090000|2021-10-06 15:44:50|88258.6|88208.6|88257.2|88207.2|88260.1|88210.1|88257.2|88207.2|35
1633535100000|2021-10-06 15:45:00|88255.6|88205.6|88249.2|88199.2|88256.6|88206.6|88248|88198|55
1633535110000|2021-10-06 15:45:10|88248.8|88198.8|88245.1|88195.1|88249.7|88199.7|88244.9|88194.9|50
1633535120000|2021-10-06 15:45:20|88244.9|88194.9|88264|88214|88264|88214|88243.5|88193.5|52
1633535130000|2021-10-06 15:45:30|88264.4|88214.4|88263.6|88213.6|88265.6|88215.6|88263.1|88213.1|49
1633535140000|2021-10-06 15:45:40|88263.2|88213.2|88258.2|88208.2|88263.7|88213.7|88257.1|88207.1|50
1633535150000|2021-10-06 15:45:50|88258.3|88208.3|88256.5|88206.5|88259.6|88209.6|88253.5|88203.5|55
1633535160000|2021-10-06 15:46:00|88256.7|88206.7|88252.7|88202.7|88257.4|88207.4|88251.1|88201.1|46
1633535170000|2021-10-06 15:46:10|88252.6|88202.6|88252.2|88202.2|88252.9|88202.9|88251.3|88201.3|27
1633535180000|2021-10-06 15:46:20|88252|88202|88250.7|88200.7|88252|88202|88248.9|88198.9|36
1633535190000|2021-10-06 15:46:30|88250.6|88200.6|88255.8|88205.8|88256.1|88206.1|88250.6|88200.6|25
1633535200000|2021-10-06 15:46:40|88255.9|88205.9|88252.7|88202.7|88255.9|88205.9|88252.3|88202.3|29
1633535210000|2021-10-06 15:46:50|88252.8|88202.8|88249.7|88199.7|88253.5|88203.5|88249.3|88199.3|25
1633535220000|2021-10-06 15:47:00|88250.4|88200.4|88231.4|88206.4|88251|88211.5|88230.6|88199.6|47
1633535230000|2021-10-06 15:47:10|88231.3|88206.3|88230.6|88205.6|88231.4|88206.4|88229.8|88204.8|33
1633535240000|2021-10-06 15:47:20|88230.3|88205.3|88230.7|88205.7|88231.3|88206.3|88229.3|88204.3|37
1633535250000|2021-10-06 15:47:30|88230.6|88205.6|88232.9|88207.9|88233.4|88208.4|88230.2|88205.2|33
1633535260000|2021-10-06 15:47:40|88232.3|88207.3|88245.6|88195.6|88245.6|88207.8|88232.3|88193.1|27
1633535270000|2021-10-06 15:47:50|88245.5|88195.5|88244.2|88194.2|88245.5|88195.5|88243.5|88193.5|29
1633535280000|2021-10-06 15:48:00|88244|88194|88247.2|88197.2|88247.2|88197.2|88243.8|88193.8|41
1633535290000|2021-10-06 15:48:10|88246.7|88196.7|88248.8|88198.8|88249.1|88199.1|88246.2|88196.2|35
1633535300000|2021-10-06 15:48:20|88234.1|88209.1|88245.7|88195.7|88247|88209.1|88228|88194|49
1633535310000|2021-10-06 15:48:30|88245.6|88195.6|88246.4|88196.4|88247.9|88206.3|88226.3|88195.5|39
1633535320000|2021-10-06 15:48:40|88246.7|88196.7|88238.8|88188.8|88246.7|88198.5|88220.4|88186.4|51
1633535330000|2021-10-06 15:48:50|88238.9|88188.9|88238.7|88188.7|88239.7|88197.5|88220.8|88186.6|51
1633535340000|2021-10-06 15:49:00|88238.4|88188.4|88234.4|88184.4|88238.6|88188.6|88234.4|88184.4|51
1633535350000|2021-10-06 15:49:10|88234.3|88184.3|88235.6|88185.6|88236.6|88186.6|88232.2|88182.2|35
1633535360000|2021-10-06 15:49:20|88235.4|88185.4|88189.6|88139.6|88235.4|88185.4|88187.9|88137.9|68
1633535370000|2021-10-06 15:49:30|88190|88140|88191.7|88141.7|88191.7|88141.7|88186.3|88136.3|54
1633535380000|2021-10-06 15:49:40|88191.4|88141.4|88190.4|88140.4|88192.9|88142.9|88188.8|88138.8|41
1633535390000|2021-10-06 15:49:50|88189.5|88139.5|88190.2|88140.2|88191.2|88141.2|88188.8|88138.8|41
1633535400000|2021-10-06 15:50:00|88190.1|88140.1|88191.1|88141.1|88191.6|88141.6|88189.9|88139.9|50
1633535410000|2021-10-06 15:50:10|88191|88141|88189.3|88139.3|88191|88141|88189.1|88139.1|37
1633535420000|2021-10-06 15:50:20|88189.2|88139.2|88191.8|88141.8|88193.3|88143.3|88189.2|88139.2|40
1633535430000|2021-10-06 15:50:30|88191.7|88141.7|88189|88139|88192.1|88152.2|88177|88139|37
1633535440000|2021-10-06 15:50:40|88177.2|88152.2|88189.6|88139.6|88190.9|88152.6|88176.1|88139.4|40
1633535450000|2021-10-06 15:50:50|88189.7|88139.7|88179.3|88129.3|88189.7|88149.7|88173.8|88129.3|50
1633535460000|2021-10-06 15:51:00|88179.4|88129.4|88176.3|88126.3|88180.4|88130.4|88176.1|88126.1|57
1633535470000|2021-10-06 15:51:10|88177.7|88127.7|88174.7|88124.7|88177.8|88127.8|88174.6|88124.6|53
1633535480000|2021-10-06 15:51:20|88174.6|88124.6|88170|88120|88175.7|88125.7|88169.3|88119.3|45
1633535490000|2021-10-06 15:51:30|88170.7|88120.7|88176.4|88126.4|88178.2|88128.2|88170.6|88120.6|59
1633535500000|2021-10-06 15:51:40|88175.8|88125.8|88177.8|88127.8|88178.4|88128.4|88175.8|88125.8|46
1633535510000|2021-10-06 15:51:50|88177.7|88127.7|88179|88129|88180.9|88130.9|88176.1|88126.1|28
1633535520000|2021-10-06 15:52:00|88181.2|88131.2|88174.2|88124.2|88181.9|88131.9|88173.8|88123.8|57
1633535530000|2021-10-06 15:52:10|88174.4|88124.4|88176.3|88126.3|88181.3|88143.3|88167.3|88124.3|53
1633535540000|2021-10-06 15:52:20|88176.6|88126.6|88172.6|88122.6|88177|88127|88172.5|88122.5|37
1633535550000|2021-10-06 15:52:30|88173.5|88123.5|88171.6|88121.6|88175.3|88125.3|88171.3|88121.3|40
1633535560000|2021-10-06 15:52:40|88171.5|88121.5|88168.3|88118.3|88172.4|88122.4|88167.8|88117.8|42
1633535570000|2021-10-06 15:52:50|88168.4|88118.4|88170.1|88120.1|88172.8|88122.8|88167.4|88117.4|40
1633535580000|2021-10-06 15:53:00|88170.3|88120.3|88168.5|88118.5|88171.7|88121.7|88167.4|88117.4|49
1633535590000|2021-10-06 15:53:10|88168.4|88118.4|88164.9|88114.9|88170.1|88120.1|88164.8|88114.8|48
1633535600000|2021-10-06 15:53:20|88165.2|88115.2|88164.6|88114.6|88167.1|88117.1|88163.4|88113.4|39
1633535610000|2021-10-06 15:53:30|88164.4|88114.4|88163.3|88113.3|88164.8|88114.8|88162.8|88112.8|27
1633535620000|2021-10-06 15:53:40|88163.1|88113.1|88162.7|88112.7|88163.1|88113.1|88161.5|88111.5|22
1633535630000|2021-10-06 15:53:50|88162.8|88112.8|88163.6|88113.6|88166.1|88116.1|88162.3|88112.3|41
1633535640000|2021-10-06 15:54:00|88163.5|88113.5|88169|88119|88174.1|88124.1|88163.5|88113.5|62
1633535650000|2021-10-06 15:54:10|88169.2|88119.2|88164.8|88114.8|88169.4|88119.4|88164.7|88114.7|42
1633535660000|2021-10-06 15:54:20|88165|88115|88165.4|88115.4|88165.4|88115.4|88163.2|88113.2|29
1633535670000|2021-10-06 15:54:30|88165.2|88115.2|88163.3|88113.3|88165.4|88115.4|88163.1|88113.1|22
1633535680000|2021-10-06 15:54:40|88163.1|88113.1|88161.6|88111.6|88164.5|88114.5|88159.6|88109.6|46
1633535690000|2021-10-06 15:54:50|88161.4|88111.4|88157.2|88107.2|88161.8|88111.8|88156.2|88106.2|35
1633535700000|2021-10-06 15:55:00|88156.5|88106.5|88149.5|88099.5|88158.5|88108.5|88149.5|88099.5|49
1633535710000|2021-10-06 15:55:10|88149.8|88099.8|88149.2|88099.2|88151.4|88101.4|88148.9|88098.9|43
1633535720000|2021-10-06 15:55:20|88149.7|88099.7|88151.7|88101.7|88152.2|88102.2|88149.7|88099.7|42
1633535730000|2021-10-06 15:55:30|88152.1|88102.1|88154.4|88104.4|88155.8|88105.8|88151.8|88101.8|39
1633535740000|2021-10-06 15:55:40|88154.7|88104.7|88152.4|88102.4|88155.3|88105.3|88152.4|88102.4|45
1633535750000|2021-10-06 15:55:50|88152.6|88102.6|88151.5|88101.5|88153.4|88103.4|88150|88100|40
1633535760000|2021-10-06 15:56:00|88151.9|88101.9|88151.5|88101.5|88152.4|88102.4|88151|88101|25
1633535770000|2021-10-06 15:56:10|88151.4|88101.4|88151.4|88101.4|88152.6|88102.6|88151.2|88101.2|21
1633535780000|2021-10-06 15:56:20|88152|88102|88151.3|88101.3|88152.7|88102.7|88150.9|88100.9|30
1633535790000|2021-10-06 15:56:30|88151|88101|88149|88099|88152.1|88102.1|88149|88099|33
1633535800000|2021-10-06 15:56:40|88149.4|88099.4|88148.7|88098.7|88150.7|88112.6|88137.2|88098.1|50
1633535810000|2021-10-06 15:56:50|88149|88099|88154.1|88104.1|88154.1|88104.1|88148.3|88098.3|36
1633535820000|2021-10-06 15:57:00|88153.5|88103.5|88150.6|88100.6|88153.5|88103.5|88150.1|88100.1|49
1633535830000|2021-10-06 15:57:10|88151.9|88101.9|88151.5|88101.5|88152.1|88102.1|88148.5|88098.5|48
1633535840000|2021-10-06 15:57:20|88151.3|88101.3|88151.9|88101.9|88152.6|88102.6|88151.3|88101.3|28
1633535850000|2021-10-06 15:57:30|88151.3|88101.3|88153.9|88103.9|88154.2|88104.2|88151.3|88101.3|47
1633535860000|2021-10-06 15:57:40|88153.8|88103.8|88151.8|88101.8|88153.8|88103.8|88151|88101|32
1633535870000|2021-10-06 15:57:50|88152.2|88102.2|88152.8|88102.8|88153.7|88103.7|88151.9|88101.9|22
1633535880000|2021-10-06 15:58:00|88152.7|88102.7|88154.2|88104.2|88155.1|88105.1|88152.5|88102.5|40
1633535890000|2021-10-06 15:58:10|88154.8|88104.8|88152.5|88102.5|88155.2|88105.2|88151.6|88101.6|34
1633535900000|2021-10-06 15:58:20|88153.6|88103.6|88134.8|88109.8|88153.6|88109.8|88131.6|88096.2|48
1633535910000|2021-10-06 15:58:30|88134.6|88109.6|88148|88098|88148.1|88109.6|88133.9|88096.5|33
1633535920000|2021-10-06 15:58:40|88147.5|88097.5|88150.2|88100.2|88151|88101|88146.5|88096.5|35
1633535930000|2021-10-06 15:58:50|88150.1|88100.1|88153.6|88103.6|88153.6|88103.6|88150.1|88100.1|32
1633535940000|2021-10-06 15:59:00|88152.8|88102.8|88146.5|88096.5|88152.8|88102.8|88145.3|88095.3|41
1633535950000|2021-10-06 15:59:10|88146.4|88096.4|88146.4|88096.4|88147.1|88097.1|88142.9|88092.9|46
1633535960000|2021-10-06 15:59:20|88146.1|88096.1|88147.2|88097.2|88147.6|88097.6|88146.1|88096.1|38
1633535970000|2021-10-06 15:59:30|88147.1|88097.1|88132.8|88107.8|88148.3|88108.4|88132.8|88096.8|37
1633535980000|2021-10-06 15:59:40|88132.7|88107.7|88146.3|88096.3|88148.3|88108.1|88132.7|88094.9|45
1633535990000|2021-10-06 15:59:50|88146.1|88096.1|88135.7|88085.7|88146.1|88109.9|88122.8|88083.6|49
1633536000000|2021-10-06 16:00:00|88134.5|88084.5|88122.6|88072.6|88136.4|88086.4|88121.7|88071.7|61
1633536010000|2021-10-06 16:00:10|88123|88073|88115.4|88065.4|88124.3|88074.3|88115.4|88065.4|43
1633536020000|2021-10-06 16:00:20|88115.6|88065.6|88110|88060|88115.6|88065.6|88109.8|88059.8|44
1633536030000|2021-10-06 16:00:30|88110.5|88060.5|88110.9|88060.9|88112.4|88062.4|88110.1|88060.1|39
1633536040000|2021-10-06 16:00:40|88110.7|88060.7|88111.2|88061.2|88111.7|88061.7|88110.7|88060.7|28
1633536050000|2021-10-06 16:00:50|88110.9|88060.9|88110.2|88060.2|88111.3|88061.3|88109.9|88059.9|37
1633536060000|2021-10-06 16:01:00|88110.9|88060.9|88110.3|88060.3|88111.5|88061.5|88109.7|88059.7|47
1633536070000|2021-10-06 16:01:10|88110.4|88060.4|88111.7|88061.7|88112.6|88062.6|88109.8|88059.8|30
1633536080000|2021-10-06 16:01:20|88111.2|88061.2|88113.8|88063.8|88114.5|88064.5|88110.5|88060.5|36
1633536090000|2021-10-06 16:01:30|88114|88064|88114.1|88064.1|88114.6|88064.6|88112.1|88062.1|40
1633536100000|2021-10-06 16:01:40|88113.9|88063.9|88114.1|88064.1|88114.9|88064.9|88113.7|88063.7|30
1633536110000|2021-10-06 16:01:50|88114.4|88064.4|88111.3|88061.3|88114.7|88064.7|88111.3|88061.3|37
1633536120000|2021-10-06 16:02:00|88112.1|88062.1|88110.8|88060.8|88112.5|88062.5|88110.2|88060.2|41
1633536130000|2021-10-06 16:02:10|88111|88061|88111.1|88061.1|88113.5|88063.5|88110.6|88060.6|38
1633536140000|2021-10-06 16:02:20|88111|88061|88105.8|88055.8|88111.3|88061.3|88102.3|88052.3|40
1633536150000|2021-10-06 16:02:30|88105.6|88055.6|88105.9|88055.9|88112|88062|88105.6|88055.6|48
1633536160000|2021-10-06 16:02:40|88106.1|88056.1|88107.9|88057.9|88108.6|88058.6|88106.1|88056.1|35
1633536170000|2021-10-06 16:02:50|88108.2|88058.2|88105.8|88055.8|88108.3|88058.3|88105.8|88055.8|29
1633536180000|2021-10-06 16:03:00|88106.1|88056.1|88110|88060|88111.1|88061.1|88105.7|88055.7|44
1633536190000|2021-10-06 16:03:10|88110.4|88060.4|88107.5|88057.5|88110.4|88060.4|88107.5|88057.5|26
1633536200000|2021-10-06 16:03:20|88107.9|88057.9|88110.7|88060.7|88111.5|88061.5|88107.9|88057.9|39
1633536210000|2021-10-06 16:03:30|88110.9|88060.9|88111.1|88061.1|88112.4|88062.4|88110.5|88060.5|22
1633536220000|2021-10-06 16:03:40|88110.9|88060.9|88107.8|88057.8|88113.7|88063.7|88106|88056|45
1633536230000|2021-10-06 16:03:50|88108.5|88058.5|88110.8|88060.8|88113|88063|88107.2|88057.2|34
1633536240000|2021-10-06 16:04:00|88111|88061|88108.7|88058.7|88111.7|88061.7|88108.3|88058.3|26
1633536250000|2021-10-06 16:04:10|88108.8|88058.8|88108.1|88058.1|88109.9|88059.9|88107.7|88057.7|25
1633536260000|2021-10-06 16:04:20|88108|88058|88109.3|88059.3|88109.3|88059.3|88107.8|88057.8|22
1633536270000|2021-10-06 16:04:30|88109.4|88059.4|88113.6|88063.6|88116.3|88066.3|88109.1|88059.1|43
1633536280000|2021-10-06 16:04:40|88113.1|88063.1|88112.1|88062.1|88114.2|88064.2|88111.5|88061.5|37
1633536290000|2021-10-06 16:04:50|88111.5|88061.5|88111.1|88061.1|88111.9|88061.9|88110.3|88060.3|28
1633536300000|2021-10-06 16:05:00|88111.3|88061.3|88111.1|88061.1|88111.3|88061.3|88108|88058|43
1633536310000|2021-10-06 16:05:10|88111.3|88061.3|88115.1|88065.1|88115.6|88065.6|88110.6|88060.6|36
1633536320000|2021-10-06 16:05:20|88114.4|88064.4|88123.3|88073.3|88124.2|88074.2|88114.4|88064.4|47
1633536330000|2021-10-06 16:05:30|88123.2|88073.2|88128.8|88078.8|88129.5|88079.5|88123.2|88073.2|51
1633536340000|2021-10-06 16:05:40|88128.7|88078.7|88119.6|88069.6|88130.6|88080.6|88119.6|88069.6|48
1633536350000|2021-10-06 16:05:50|88118.5|88068.5|88116.6|88066.6|88118.8|88068.8|88116.2|88066.2|44
1633536360000|2021-10-06 16:06:00|88116.7|88066.7|88120.2|88070.2|88121.9|88071.9|88116.5|88066.5|46
1633536370000|2021-10-06 16:06:10|88119.9|88069.9|88120.7|88070.7|88121.1|88071.1|88118.2|88068.2|40
1633536380000|2021-10-06 16:06:20|88120.1|88070.1|88121.5|88071.5|88122|88072|88119.9|88069.9|23
1633536390000|2021-10-06 16:06:30|88121.3|88071.3|88122.2|88072.2|88122.7|88072.7|88118|88068|48
1633536400000|2021-10-06 16:06:40|88122|88072|88120.4|88070.4|88122.3|88072.3|88120.2|88070.2|40
1633536410000|2021-10-06 16:06:50|88121.1|88071.1|88129.6|88079.6|88130.9|88080.9|88121.1|88071.1|46
1633536420000|2021-10-06 16:07:00|88129.7|88079.7|88127.5|88077.5|88130.7|88080.7|88127.5|88077.5|40
1633536430000|2021-10-06 16:07:10|88127.6|88077.6|88126.5|88076.5|88127.6|88077.6|88126.2|88076.2|24
1633536440000|2021-10-06 16:07:20|88126.7|88076.7|88114.1|88064.1|88127.4|88077.4|88113.3|88063.3|39
1633536450000|2021-10-06 16:07:30|88114|88064|88113.5|88063.5|88114.2|88064.2|88113.2|88063.2|34
1633536460000|2021-10-06 16:07:40|88113.6|88063.6|88111.5|88061.5|88113.8|88063.8|88110.7|88060.7|39
1633536470000|2021-10-06 16:07:50|88111.8|88061.8|88110.8|88060.8|88111.8|88061.8|88110.7|88060.7|27
1633536480000|2021-10-06 16:08:00|88110.5|88060.5|88111.5|88061.5|88111.7|88061.7|88110.2|88060.2|29
1633536490000|2021-10-06 16:08:10|88110.9|88060.9|88112|88062|88112.3|88062.3|88109.8|88059.8|31
1633536500000|2021-10-06 16:08:20|88111.9|88061.9|88110.7|88060.7|88112|88062|88109.8|88059.8|38
1633536510000|2021-10-06 16:08:30|88110.9|88060.9|88110.9|88060.9|88111.4|88061.4|88110.2|88060.2|33
1633536520000|2021-10-06 16:08:40|88107.4|88057.4|88094.6|88044.6|88107.4|88057.4|88093.4|88043.4|51
1633536530000|2021-10-06 16:08:50|88094.5|88044.5|88113.3|88063.3|88117.6|88067.6|88094.5|88044.5|53
1633536540000|2021-10-06 16:09:00|88113.5|88063.5|88113.8|88063.8|88114.1|88064.1|88113.4|88063.4|17
1633536550000|2021-10-06 16:09:10|88113.7|88063.7|88115.2|88065.2|88116.1|88066.1|88113.6|88063.6|31
1633536560000|2021-10-06 16:09:20|88115.3|88065.3|88112.4|88062.4|88115.3|88065.3|88112.3|88062.3|33
1633536570000|2021-10-06 16:09:30|88112.3|88062.3|88110.7|88060.7|88113.8|88063.8|88110.7|88060.7|23
1633536580000|2021-10-06 16:09:40|88110.2|88060.2|88114.1|88064.1|88114.9|88064.9|88109.7|88059.7|37
1633536590000|2021-10-06 16:09:50|88114.3|88064.3|88109.3|88059.3|88114.3|88064.3|88109.3|88059.3|38
1633536600000|2021-10-06 16:10:00|88109.5|88059.5|88106.2|88056.2|88109.9|88059.9|88106|88056|42
1633536610000|2021-10-06 16:10:10|88106.4|88056.4|88106.4|88056.4|88106.9|88056.9|88106.2|88056.2|20
1633536620000|2021-10-06 16:10:20|88106.5|88056.5|88106.7|88056.7|88106.7|88056.7|88106.3|88056.3|12
1633536630000|2021-10-06 16:10:30|88106.9|88056.9|88108.9|88058.9|88109.5|88059.5|88106.7|88056.7|42
1633536640000|2021-10-06 16:10:40|88108.5|88058.5|88109.2|88059.2|88110|88060|88106.9|88056.9|33
1633536650000|2021-10-06 16:10:50|88109.9|88059.9|88107.1|88057.1|88110.8|88060.8|88106.2|88056.2|36
1633536660000|2021-10-06 16:11:00|88106.8|88056.8|88105.4|88055.4|88107.3|88057.3|88104.6|88054.6|40
1633536670000|2021-10-06 16:11:10|88105.6|88055.6|88105.7|88055.7|88105.7|88055.7|88104.7|88054.7|19
1633536680000|2021-10-06 16:11:20|88105.5|88055.5|88106.4|88056.4|88107.6|88057.6|88105.4|88055.4|28
1633536690000|2021-10-06 16:11:30|88106.1|88056.1|88107.4|88057.4|88107.4|88057.4|88105.9|88055.9|21
1633536700000|2021-10-06 16:11:40|88107.3|88057.3|88109.3|88059.3|88111.4|88061.4|88106.3|88056.3|38
1633536710000|2021-10-06 16:11:50|88109.4|88059.4|88111.4|88061.4|88111.8|88061.8|88109.4|88059.4|34
1633536720000|2021-10-06 16:12:00|88111.5|88061.5|88110.5|88060.5|88114.5|88064.5|88109.9|88059.9|35
1633536730000|2021-10-06 16:12:10|88110.6|88060.6|88111.3|88061.3|88112.1|88062.1|88110.1|88060.1|30
1633536740000|2021-10-06 16:12:20|88111.7|88061.7|88111.1|88061.1|88111.8|88061.8|88110.7|88060.7|27
1633536750000|2021-10-06 16:12:30|88110.6|88060.6|88112.2|88062.2|88112.5|88062.5|88110.3|88060.3|28
1633536760000|2021-10-06 16:12:40|88111.8|88061.8|88107.4|88057.4|88112.1|88062.1|88105.5|88055.5|48
1633536770000|2021-10-06 16:12:50|88107.3|88057.3|88107.7|88057.7|88108.5|88058.5|88106.4|88056.4|25
1633536780000|2021-10-06 16:13:00|88107.1|88057.1|88108.3|88058.3|88108.3|88058.3|88106.9|88056.9|30
1633536790000|2021-10-06 16:13:10|88108.6|88058.6|88105.6|88055.6|88108.8|88058.8|88105.5|88055.5|28
1633536800000|2021-10-06 16:13:20|88105.2|88055.2|88105.9|88055.9|88106.5|88056.5|88104.9|88054.9|17
1633536810000|2021-10-06 16:13:30|88105.8|88055.8|88103.8|88053.8|88106.1|88056.1|88102.4|88052.4|26
1633536820000|2021-10-06 16:13:40|88104.1|88054.1|88102.6|88052.6|88104.3|88054.3|88102.2|88052.2|30
1633536830000|2021-10-06 16:13:50|88102.4|88052.4|88098.4|88048.4|88102.6|88052.6|88098.1|88048.1|38
1633536840000|2021-10-06 16:14:00|88098.5|88048.5|88101.1|88051.1|88102|88052|88098.5|88048.5|41
1633536850000|2021-10-06 16:14:10|88100.9|88050.9|88101.6|88051.6|88101.6|88051.6|88100|88050|23
1633536860000|2021-10-06 16:14:20|88101.4|88051.4|88098.3|88048.3|88101.4|88051.4|88097.5|88047.5|24
1633536870000|2021-10-06 16:14:30|88098.2|88048.2|88105.4|88055.4|88106.3|88056.3|88098.2|88048.2|30
1633536880000|2021-10-06 16:14:40|88105.7|88055.7|88108.2|88058.2|88108.6|88058.6|88105.4|88055.4|40
1633536890000|2021-10-06 16:14:50|88108.1|88058.1|88109.4|88059.4|88109.9|88059.9|88108.1|88058.1|39
1633536900000|2021-10-06 16:15:00|88109.1|88059.1|88113.4|88063.4|88113.7|88063.7|88109.1|88059.1|44
1633536910000|2021-10-06 16:15:10|88113.9|88063.9|88115.2|88065.2|88116.3|88066.3|88112.5|88062.5|52
1633536920000|2021-10-06 16:15:20|88115.1|88065.1|88114.3|88064.3|88115.1|88065.1|88113.4|88063.4|43
1633536930000|2021-10-06 16:15:30|88114.2|88064.2|88110.2|88060.2|88114.2|88064.2|88108.6|88058.6|36
1633536940000|2021-10-06 16:15:40|88110.6|88060.6|88112.2|88062.2|88113.5|88063.5|88110.4|88060.4|29
1633536950000|2021-10-06 16:15:50|88112|88062|88112.7|88062.7|88113.2|88063.2|88112|88062|31
1633536960000|2021-10-06 16:16:00|88112.6|88062.6|88114.1|88064.1|88115.9|88065.9|88112.6|88062.6|35
1633536970000|2021-10-06 16:16:10|88114|88064|88118.3|88068.3|88119|88069|88114|88064|35
1633536980000|2021-10-06 16:16:20|88117.9|88067.9|88117.7|88067.7|88119.1|88069.1|88117.5|88067.5|31
1633536990000|2021-10-06 16:16:30|88117.8|88067.8|88117.9|88067.9|88118.8|88068.8|88117.4|88067.4|28
1633537000000|2021-10-06 16:16:40|88117.8|88067.8|88116.4|88066.4|88117.9|88067.9|88116.2|88066.2|25
1633537010000|2021-10-06 16:16:50|88118.7|88068.7|88116.5|88066.5|88118.8|88068.8|88116|88066|34
1633537020000|2021-10-06 16:17:00|88116.6|88066.6|88116.9|88066.9|88119.3|88069.3|88115.2|88065.2|38
1633537030000|2021-10-06 16:17:10|88116.3|88066.3|88115.5|88065.5|88116.6|88066.6|88115.3|88065.3|40
1633537040000|2021-10-06 16:17:20|88115.7|88065.7|88115.3|88065.3|88117.7|88067.7|88115.1|88065.1|31
1633537050000|2021-10-06 16:17:30|88115.2|88065.2|88119.2|88069.2|88119.2|88069.2|88114.8|88064.8|32
1633537060000|2021-10-06 16:17:40|88119.1|88069.1|88119.6|88069.6|88119.9|88069.9|88118.6|88068.6|35
1633537070000|2021-10-06 16:17:50|88119.8|88069.8|88120.1|88070.1|88120.4|88070.4|88119.4|88069.4|26
1633537080000|2021-10-06 16:18:00|88120|88070|88119.5|88069.5|88120.5|88070.5|88119.1|88069.1|39
1633537090000|2021-10-06 16:18:10|88119.4|88069.4|88121|88071|88121|88071|88118.7|88068.7|43
1633537100000|2021-10-06 16:18:20|88120.9|88070.9|88120.2|88070.2|88121.1|88071.1|88119.1|88069.1|28
1633537110000|2021-10-06 16:18:30|88119.9|88069.9|88119.7|88069.7|88120.9|88070.9|88118.1|88068.1|49
1633537120000|2021-10-06 16:18:40|88119.1|88069.1|88121.3|88071.3|88122.3|88072.3|88118.2|88068.2|52
1633537130000|2021-10-06 16:18:50|88121.1|88071.1|88120.3|88070.3|88122.9|88072.9|88120.2|88070.2|47
1633537140000|2021-10-06 16:19:00|88120.4|88070.4|88120.8|88070.8|88122.2|88072.2|88120.2|88070.2|50
1633537150000|2021-10-06 16:19:10|88120.6|88070.6|88120.2|88070.2|88122.8|88072.8|88119.7|88069.7|49
1633537160000|2021-10-06 16:19:20|88119.5|88069.5|88118.4|88068.4|88120|88070|88118.4|88068.4|29
1633537170000|2021-10-06 16:19:30|88118.2|88068.2|88118.5|88068.5|88120.2|88070.2|88118.2|88068.2|31
1633537180000|2021-10-06 16:19:40|88120.1|88070.1|88113.1|88063.1|88120.1|88070.1|88112.8|88062.8|38
1633537190000|2021-10-06 16:19:50|88113.3|88063.3|88112.6|88062.6|88114.2|88064.2|88111.2|88061.2|38
1633537200000|2021-10-06 16:20:00|88113.2|88063.2|88117.7|88067.7|88118|88068|88112.4|88062.4|42
1633537210000|2021-10-06 16:20:10|88117.3|88067.3|88116.3|88066.3|88118.5|88068.5|88116.2|88066.2|37
1633537220000|2021-10-06 16:20:20|88115.8|88065.8|88116.5|88066.5|88118.1|88068.1|88115.8|88065.8|41
1633537230000|2021-10-06 16:20:30|88116.2|88066.2|88116.4|88066.4|88117.8|88067.8|88112.4|88062.4|40
1633537240000|2021-10-06 16:20:40|88115.8|88065.8|88115.7|88065.7|88116.4|88066.4|88115.4|88065.4|31
1633537250000|2021-10-06 16:20:50|88115.9|88065.9|88115.5|88065.5|88116.4|88066.4|88114.5|88064.5|30
1633537260000|2021-10-06 16:21:00|88115.7|88065.7|88117.1|88067.1|88117.4|88067.4|88115.7|88065.7|31
1633537270000|2021-10-06 16:21:10|88117.2|88067.2|88117.7|88067.7|88118.2|88068.2|88114.1|88064.1|51
1633537280000|2021-10-06 16:21:20|88117.9|88067.9|88121.1|88071.1|88122|88072|88117.1|88067.1|51
1633537290000|2021-10-06 16:21:30|88120.8|88070.8|88120.7|88070.7|88121.8|88071.8|88120|88070|35
1633537300000|2021-10-06 16:21:40|88120.6|88070.6|88119|88069|88121.2|88071.2|88118.5|88068.5|37
1633537310000|2021-10-06 16:21:50|88118.9|88068.9|88120.9|88070.9|88121.2|88071.2|88118.4|88068.4|37
1633537320000|2021-10-06 16:22:00|88120.6|88070.6|88121.2|88071.2|88122.9|88072.9|88119.9|88069.9|38
1633537330000|2021-10-06 16:22:10|88121.5|88071.5|88121.2|88071.2|88121.6|88071.6|88120.5|88070.5|34
1633537340000|2021-10-06 16:22:20|88121.4|88071.4|88116.9|88066.9|88121.5|88071.5|88115.7|88065.7|42
1633537350000|2021-10-06 16:22:30|88117.4|88067.4|88120.6|88070.6|88120.9|88070.9|88116.9|88066.9|41
1633537360000|2021-10-06 16:22:40|88120.5|88070.5|88120.5|88070.5|88121.1|88071.1|88119.9|88069.9|34
1633537370000|2021-10-06 16:22:50|88120.3|88070.3|88121.1|88071.1|88121.4|88071.4|88119.9|88069.9|36
1633537380000|2021-10-06 16:23:00|88121.4|88071.4|88126.2|88076.2|88126.2|88076.2|88120.7|88070.7|42
1633537390000|2021-10-06 16:23:10|88127.2|88077.2|88129|88079|88129.5|88079.5|88127.2|88077.2|35
1633537400000|2021-10-06 16:23:20|88129.4|88079.4|88129.8|88079.8|88130.3|88080.3|88129.2|88079.2|37
1633537410000|2021-10-06 16:23:30|88129.7|88079.7|88130.8|88080.8|88131.1|88081.1|88129.5|88079.5|27
1633537420000|2021-10-06 16:23:40|88130.9|88080.9|88130.1|88080.1|88131.6|88081.6|88130.1|88080.1|31
1633537430000|2021-10-06 16:23:50|88129.8|88079.8|88130.3|88080.3|88130.3|88080.3|88129|88079|30
1633537440000|2021-10-06 16:24:00|88130.2|88080.2|88127|88077|88130.2|88080.2|88125|88075|37
1633537450000|2021-10-06 16:24:10|88126|88076|88125.6|88075.6|88129.1|88079.1|88125.4|88075.4|33
1633537460000|2021-10-06 16:24:20|88125.4|88075.4|88125.2|88075.2|88125.7|88075.7|88124.7|88074.7|31
1633537470000|2021-10-06 16:24:30|88125.1|88075.1|88128.5|88078.5|88128.9|88078.9|88125.1|88075.1|29
1633537480000|2021-10-06 16:24:40|88128.3|88078.3|88129.5|88079.5|88130.2|88080.2|88128.3|88078.3|20
1633537490000|2021-10-06 16:24:50|88129.4|88079.4|88129.7|88079.7|88130.1|88080.1|88127.4|88077.4|32
1633537500000|2021-10-06 16:25:00|88129.4|88079.4|88128.8|88078.8|88130.5|88080.5|88128.8|88078.8|29
1633537510000|2021-10-06 16:25:10|88128.7|88078.7|88128.8|88078.8|88130.2|88080.2|88128.1|88078.1|26
1633537520000|2021-10-06 16:25:20|88128.4|88078.4|88127|88077|88129.5|88079.5|88125|88075|43
1633537530000|2021-10-06 16:25:30|88127.2|88077.2|88123.4|88073.4|88127.6|88077.6|88122.4|88072.4|45
1633537540000|2021-10-06 16:25:40|88122.8|88072.8|88119.9|88069.9|88123.7|88073.7|88118.4|88068.4|37
1633537550000|2021-10-06 16:25:50|88120.4|88070.4|88122.7|88072.7|88122.9|88072.9|88119.2|88069.2|38
1633537560000|2021-10-06 16:26:00|88122.6|88072.6|88120.4|88070.4|88123.4|88073.4|88119.2|88069.2|38
1633537570000|2021-10-06 16:26:10|88119.1|88069.1|88118.4|88068.4|88119.1|88069.1|88117.3|88067.3|46
1633537580000|2021-10-06 16:26:20|88118.3|88068.3|88111.5|88061.5|88118.3|88068.3|88110.9|88060.9|38
1633537590000|2021-10-06 16:26:30|88112.1|88062.1|88114.6|88064.6|88114.8|88064.8|88110.7|88060.7|39
1633537600000|2021-10-06 16:26:40|88114.5|88064.5|88115.3|88065.3|88115.9|88065.9|88114.5|88064.5|33
1633537610000|2021-10-06 16:26:50|88115.1|88065.1|88121.7|88071.7|88122.3|88072.3|88114.7|88064.7|40
1633537620000|2021-10-06 16:27:00|88122|88072|88128.4|88078.4|88128.4|88078.4|88121.8|88071.8|47
1633537630000|2021-10-06 16:27:10|88128.2|88078.2|88134.1|88084.1|88134.6|88084.6|88127.8|88077.8|53
1633537640000|2021-10-06 16:27:20|88133.9|88083.9|88143.3|88093.3|88144.5|88094.5|88133.7|88083.7|51
1633537650000|2021-10-06 16:27:30|88144.1|88094.1|88143.4|88093.4|88145.5|88095.5|88142.5|88092.5|43
1633537660000|2021-10-06 16:27:40|88143.3|88093.3|88151.6|88101.6|88153.1|88103.1|88143.1|88093.1|55
1633537670000|2021-10-06 16:27:50|88151.7|88101.7|88150.5|88100.5|88152|88102|88149.3|88099.3|40
1633537680000|2021-10-06 16:28:00|88150.3|88100.3|88151.3|88101.3|88152.3|88102.3|88150.3|88100.3|33
1633537690000|2021-10-06 16:28:10|88152.1|88102.1|88147|88097|88152.1|88102.1|88147|88097|34
1633537700000|2021-10-06 16:28:20|88147.9|88097.9|88152.6|88102.6|88154.4|88104.4|88145.1|88095.1|42
1633537710000|2021-10-06 16:28:30|88152|88102|88151.3|88101.3|88153|88103|88149.7|88099.7|28
1633537720000|2021-10-06 16:28:40|88151.6|88101.6|88160.3|88110.3|88161.2|88111.2|88150.5|88100.5|39
1633537730000|2021-10-06 16:28:50|88160.5|88110.5|88153.7|88103.7|88160.5|88110.5|88151.6|88101.6|43
1633537740000|2021-10-06 16:29:00|88154.9|88104.9|88151.6|88101.6|88155|88105|88147|88097|55
1633537750000|2021-10-06 16:29:10|88152.1|88102.1|88152.1|88102.1|88153.4|88103.4|88151.6|88101.6|34
1633537760000|2021-10-06 16:29:20|88151.7|88101.7|88157|88107|88158.5|88108.5|88151.7|88101.7|40
1633537770000|2021-10-06 16:29:30|88156.2|88106.2|88155.3|88105.3|88157.7|88107.7|88154.4|88104.4|27
1633537780000|2021-10-06 16:29:40|88155.2|88105.2|88154.5|88104.5|88157.9|88107.9|88154.5|88104.5|28
1633537790000|2021-10-06 16:29:50|88155.1|88105.1|88155.3|88105.3|88155.5|88105.5|88153.1|88103.1|35
1633537800000|2021-10-06 16:30:00|88154.4|88104.4|88155.2|88105.2|88158.2|88108.2|88154.4|88104.4|38
1633537810000|2021-10-06 16:30:10|88155.6|88105.6|88157.7|88107.7|88158.1|88108.1|88155.4|88105.4|32
1633537820000|2021-10-06 16:30:20|88157.8|88107.8|88156.6|88106.6|88158.2|88108.2|88156.6|88106.6|36
1633537830000|2021-10-06 16:30:30|88156.7|88106.7|88158.5|88108.5|88158.5|88108.5|88155.2|88105.2|22
1633537840000|2021-10-06 16:30:40|88158.3|88108.3|88155.3|88105.3|88158.5|88108.5|88154.9|88104.9|29
1633537850000|2021-10-06 16:30:50|88155.1|88105.1|88150.5|88100.5|88155.1|88105.1|88145.8|88095.8|57
1633537860000|2021-10-06 16:31:00|88150.1|88100.1|88150.8|88100.8|88152.5|88102.5|88149.9|88099.9|38
1633537870000|2021-10-06 16:31:10|88150.2|88100.2|88152|88102|88152.3|88102.3|88148.8|88098.8|31
1633537880000|2021-10-06 16:31:20|88151.9|88101.9|88152.1|88102.1|88152.7|88102.7|88151.8|88101.8|25
1633537890000|2021-10-06 16:31:30|88152|88102|88152.9|88102.9|88153.4|88103.4|88151.7|88101.7|19
1633537900000|2021-10-06 16:31:40|88153.1|88103.1|88154.3|88104.3|88155.9|88105.9|88151.3|88101.3|37
1633537910000|2021-10-06 16:31:50|88153.7|88103.7|88158.5|88108.5|88159.1|88109.1|88153.4|88103.4|41
1633537920000|2021-10-06 16:32:00|88158.3|88108.3|88154|88104|88159.8|88109.8|88153.5|88103.5|34
1633537930000|2021-10-06 16:32:10|88152.9|88102.9|88152.5|88102.5|88154.1|88104.1|88152.1|88102.1|29
1633537940000|2021-10-06 16:32:20|88152.3|88102.3|88161.5|88111.5|88161.9|88111.9|88152.2|88102.2|35
1633537950000|2021-10-06 16:32:30|88160.8|88110.8|88162.2|88112.2|88162.9|88112.9|88160.2|88110.2|40
1633537960000|2021-10-06 16:32:40|88162.4|88112.4|88162.7|88112.7|88164.6|88114.6|88161.9|88111.9|36
1633537970000|2021-10-06 16:32:50|88162.4|88112.4|88160.3|88110.3|88162.5|88112.5|88159.2|88109.2|32
1633537980000|2021-10-06 16:33:00|88160.2|88110.2|88150.8|88100.8|88160.2|88110.2|88149.8|88099.8|37
1633537990000|2021-10-06 16:33:10|88150.2|88100.2|88150.8|88100.8|88152.1|88102.1|88149.2|88099.2|39
1633538000000|2021-10-06 16:33:20|88150.7|88100.7|88144.2|88094.2|88151|88101|88142.3|88092.3|50
1633538010000|2021-10-06 16:33:30|88144.3|88094.3|88143.1|88093.1|88146.6|88096.6|88139.2|88089.2|51
1633538020000|2021-10-06 16:33:40|88143.2|88093.2|88140.5|88090.5|88145.8|88095.8|88132.3|88082.3|56
1633538030000|2021-10-06 16:33:50|88139.8|88089.8|88141.5|88091.5|88142|88092|88138.6|88088.6|36
1633538040000|2021-10-06 16:34:00|88141.2|88091.2|88145.9|88095.9|88145.9|88095.9|88140.8|88090.8|46
1633538050000|2021-10-06 16:34:10|88144.9|88094.9|88149.9|88099.9|88149.9|88099.9|88144.6|88094.6|46
1633538060000|2021-10-06 16:34:20|88150|88100|88151.1|88101.1|88152|88102|88148|88098|38
1633538070000|2021-10-06 16:34:30|88150.7|88100.7|88149.7|88099.7|88152|88102|88149.7|88099.7|31
1633538080000|2021-10-06 16:34:40|88150.1|88100.1|88151.5|88101.5|88154.8|88104.8|88147.1|88097.1|45
1633538090000|2021-10-06 16:34:50|88151.3|88101.3|88156.9|88106.9|88157.9|88107.9|88149.8|88099.8|35
1633538100000|2021-10-06 16:35:00|88157.1|88107.1|88157.8|88107.8|88159|88109|88156.6|88106.6|35
1633538110000|2021-10-06 16:35:10|88157|88107|88173.7|88123.7|88173.7|88123.7|88157|88107|61
1633538120000|2021-10-06 16:35:20|88173.5|88123.5|88175.2|88125.2|88176.1|88126.1|88172.5|88122.5|47
1633538130000|2021-10-06 16:35:30|88175.1|88125.1|88174.6|88124.6|88176.7|88126.7|88174.4|88124.4|42
1633538140000|2021-10-06 16:35:40|88174.5|88124.5|88172.6|88122.6|88175.2|88125.2|88170.3|88120.3|50
1633538150000|2021-10-06 16:35:50|88173|88123|88174.6|88124.6|88174.9|88124.9|88172.6|88122.6|48
1633538160000|2021-10-06 16:36:00|88175|88125|88173.3|88123.3|88175|88125|88172.8|88122.8|44
1633538170000|2021-10-06 16:36:10|88172.8|88122.8|88172.1|88122.1|88172.8|88122.8|88171.8|88121.8|22
1633538180000|2021-10-06 16:36:20|88172|88122|88172.9|88122.9|88173.8|88123.8|88171.9|88121.9|29
1633538190000|2021-10-06 16:36:30|88173.6|88123.6|88171.8|88121.8|88173.6|88123.6|88170|88120|35
1633538200000|2021-10-06 16:36:40|88171.7|88121.7|88173.8|88123.8|88174.4|88124.4|88171.3|88121.3|39
1633538210000|2021-10-06 16:36:50|88173.7|88123.7|88170.4|88120.4|88173.7|88123.7|88168.4|88118.4|27
1633538220000|2021-10-06 16:37:00|88169.7|88119.7|88187.5|88137.5|88188.4|88138.4|88169.2|88119.2|49
1633538230000|2021-10-06 16:37:10|88187.3|88137.3|88186.9|88136.9|88189|88139|88186.9|88136.9|36
1633538240000|2021-10-06 16:37:20|88187|88137|88186.8|88136.8|88187.7|88137.7|88186.7|88136.7|20
1633538250000|2021-10-06 16:37:30|88186.9|88136.9|88184.4|88134.4|88189|88139|88184.4|88134.4|41
1633538260000|2021-10-06 16:37:40|88185.1|88135.1|88180.5|88130.5|88185.1|88135.1|88179.5|88129.5|47
1633538270000|2021-10-06 16:37:50|88180.6|88130.6|88183.2|88133.2|88183.9|88133.9|88180.6|88130.6|35
1633538280000|2021-10-06 16:38:00|88183.4|88133.4|88183.4|88133.4|88183.5|88133.5|88182.9|88132.9|19
1633538290000|2021-10-06 16:38:10|88183.3|88133.3|88181.5|88131.5|88183.6|88133.6|88181.5|88131.5|27
1633538300000|2021-10-06 16:38:20|88181.4|88131.4|88179.1|88129.1|88182.2|88132.2|88178.5|88128.5|38
1633538310000|2021-10-06 16:38:30|88179.4|88129.4|88179.6|88129.6|88180.7|88130.7|88178.6|88128.6|21
1633538320000|2021-10-06 16:38:40|88179.7|88129.7|88180.3|88130.3|88180.3|88130.3|88179.4|88129.4|19
1633538330000|2021-10-06 16:38:50|88180.5|88130.5|88186.3|88136.3|88186.4|88136.4|88179.9|88129.9|39
1633538340000|2021-10-06 16:39:00|88186.2|88136.2|88184.6|88134.6|88186.2|88136.2|88183.9|88133.9|32
1633538350000|2021-10-06 16:39:10|88184.8|88134.8|88183|88133|88184.8|88134.8|88182.5|88132.5|32
1633538360000|2021-10-06 16:39:20|88182.9|88132.9|88181.6|88131.6|88184.3|88134.3|88181.5|88131.5|21
1633538370000|2021-10-06 16:39:30|88181.4|88131.4|88178.7|88128.7|88181.4|88131.4|88178.3|88128.3|35
1633538380000|2021-10-06 16:39:40|88178.8|88128.8|88178.1|88128.1|88178.8|88128.8|88177.5|88127.5|12
1633538390000|2021-10-06 16:39:50|88177.8|88127.8|88181.8|88131.8|88182.2|88132.2|88177.7|88127.7|33
1633538400000|2021-10-06 16:40:00|88181.9|88131.9|88176.4|88126.4|88182.7|88132.7|88175.8|88125.8|38
1633538410000|2021-10-06 16:40:10|88175.9|88125.9|88172.5|88122.5|88177|88127|88171.8|88121.8|44
1633538420000|2021-10-06 16:40:20|88172.6|88122.6|88170.9|88120.9|88172.6|88122.6|88170.5|88120.5|32
1633538430000|2021-10-06 16:40:30|88170.8|88120.8|88171.1|88121.1|88172.5|88122.5|88170.6|88120.6|31
1633538440000|2021-10-06 16:40:40|88171.2|88121.2|88170.3|88120.3|88171.8|88121.8|88170|88120|24
1633538450000|2021-10-06 16:40:50|88170.4|88120.4|88172.5|88122.5|88172.9|88122.9|88170.1|88120.1|20
1633538460000|2021-10-06 16:41:00|88172.4|88122.4|88172|88122|88172.8|88122.8|88171.7|88121.7|28
1633538470000|2021-10-06 16:41:10|88172.1|88122.1|88171|88121|88172.1|88122.1|88170.7|88120.7|23
1633538480000|2021-10-06 16:41:20|88171.1|88121.1|88174|88124|88174.4|88124.4|88171.1|88121.1|31
1633538490000|2021-10-06 16:41:30|88173.9|88123.9|88173.5|88123.5|88173.9|88123.9|88173.1|88123.1|24
1633538500000|2021-10-06 16:41:40|88173.1|88123.1|88174.6|88124.6|88174.6|88124.6|88173|88123|22
1633538510000|2021-10-06 16:41:50|88174.5|88124.5|88174.4|88124.4|88174.9|88124.9|88174.3|88124.3|15
1633538520000|2021-10-06 16:42:00|88174.3|88124.3|88174.5|88124.5|88174.5|88124.5|88173.9|88123.9|18
1633538530000|2021-10-06 16:42:10|88174.8|88124.8|88170.8|88120.8|88175.4|88125.4|88170|88120|27
1633538540000|2021-10-06 16:42:20|88170.7|88120.7|88162.8|88112.8|88170.7|88120.7|88160.3|88110.3|47
1633538550000|2021-10-06 16:42:30|88162.9|88112.9|88168.8|88118.8|88169|88119|88162.8|88112.8|36
1633538560000|2021-10-06 16:42:40|88169.1|88119.1|88168.2|88118.2|88169.2|88119.2|88168.2|88118.2|28
1633538570000|2021-10-06 16:42:50|88168.1|88118.1|88166.1|88116.1|88168.2|88118.2|88165.7|88115.7|27
1633538580000|2021-10-06 16:43:00|88166.2|88116.2|88167.9|88117.9|88169|88119|88165.3|88115.3|38
1633538590000|2021-10-06 16:43:10|88167.8|88117.8|88165.6|88115.6|88168.1|88118.1|88165.5|88115.5|24
1633538600000|2021-10-06 16:43:20|88165.9|88115.9|88166.1|88116.1|88166.4|88116.4|88164.5|88114.5|25
1633538610000|2021-10-06 16:43:30|88166|88116|88158.7|88108.7|88166.2|88116.2|88157.9|88107.9|46
1633538620000|2021-10-06 16:43:40|88158.8|88108.8|88159.1|88109.1|88159.3|88109.3|88157.6|88107.6|32
1633538630000|2021-10-06 16:43:50|88159|88109|88158.6|88108.6|88159.3|88109.3|88157.4|88107.4|25
1633538640000|2021-10-06 16:44:00|88158.9|88108.9|88159|88109|88159.2|88109.2|88158.1|88108.1|20
1633538650000|2021-10-06 16:44:10|88160.1|88110.1|88162|88112|88162.7|88112.7|88160.1|88110.1|43
1633538660000|2021-10-06 16:44:20|88161.9|88111.9|88162.2|88112.2|88163.1|88113.1|88161.6|88111.6|26
1633538670000|2021-10-06 16:44:30|88164.8|88114.8|88164.8|88114.8|88167.2|88117.2|88164.7|88114.7|36
1633538680000|2021-10-06 16:44:40|88164.5|88114.5|88164.7|88114.7|88166.5|88116.5|88164.5|88114.5|29
1633538690000|2021-10-06 16:44:50|88165|88115|88161.2|88111.2|88165|88115|88160.5|88110.5|31
1633538700000|2021-10-06 16:45:00|88161|88111|88154.4|88104.4|88161|88111|88154.4|88104.4|46
1633538710000|2021-10-06 16:45:10|88154.6|88104.6|88152.1|88102.1|88154.6|88104.6|88151.3|88101.3|41
1633538720000|2021-10-06 16:45:20|88152.5|88102.5|88148.9|88098.9|88152.5|88102.5|88147.5|88097.5|37
1633538730000|2021-10-06 16:45:30|88148.7|88098.7|88149.6|88099.6|88151.8|88101.8|88146.6|88096.6|47
1633538740000|2021-10-06 16:45:40|88148.2|88098.2|88144.6|88094.6|88148.2|88098.2|88144.6|88094.6|31
1633538750000|2021-10-06 16:45:50|88145|88095|88145.4|88095.4|88146.6|88096.6|88143.7|88093.7|41
1633538760000|2021-10-06 16:46:00|88144.6|88094.6|88148.4|88098.4|88148.4|88098.4|88144.4|88094.4|36
1633538770000|2021-10-06 16:46:10|88148.6|88098.6|88149.4|88099.4|88149.6|88099.6|88148.2|88098.2|22
1633538780000|2021-10-06 16:46:20|88149.3|88099.3|88149.7|88099.7|88150.2|88100.2|88148.5|88098.5|29
1633538790000|2021-10-06 16:46:30|88149.8|88099.8|88144.3|88094.3|88149.8|88099.8|88143.8|88093.8|31
1633538800000|2021-10-06 16:46:40|88144.1|88094.1|88147|88097|88147|88097|88143.5|88093.5|31
1633538810000|2021-10-06 16:46:50|88147.8|88097.8|88146.4|88096.4|88147.9|88097.9|88145.7|88095.7|26
1633538820000|2021-10-06 16:47:00|88146.3|88096.3|88145.8|88095.8|88147.6|88097.6|88145.7|88095.7|25
1633538830000|2021-10-06 16:47:10|88146.2|88096.2|88144.3|88094.3|88146.2|88096.2|88143.3|88093.3|48
1633538840000|2021-10-06 16:47:20|88143.8|88093.8|88146.9|88096.9|88149.4|88099.4|88143.8|88093.8|42
1633538850000|2021-10-06 16:47:30|88147.5|88097.5|88148|88098|88148.5|88098.5|88146.8|88096.8|25
1633538860000|2021-10-06 16:47:40|88147.5|88097.5|88148.1|88098.1|88148.1|88098.1|88147.2|88097.2|20
1633538870000|2021-10-06 16:47:50|88148|88098|88153.3|88103.3|88154|88104|88146.4|88096.4|31
1633538880000|2021-10-06 16:48:00|88152.6|88102.6|88154.9|88104.9|88154.9|88104.9|88152|88102|39
1633538890000|2021-10-06 16:48:10|88154.6|88104.6|88161.8|88111.8|88161.9|88111.9|88154.6|88104.6|51
1633538900000|2021-10-06 16:48:20|88163.2|88113.2|88167.8|88117.8|88169.6|88119.6|88162.6|88112.6|54
1633538910000|2021-10-06 16:48:30|88168.6|88118.6|88169.2|88119.2|88172|88122|88167.4|88117.4|41
1633538920000|2021-10-06 16:48:40|88169.3|88119.3|88169.3|88119.3|88169.4|88119.4|88168.4|88118.4|25
1633538930000|2021-10-06 16:48:50|88168.6|88118.6|88168.9|88118.9|88169.8|88119.8|88168.6|88118.6|25
1633538940000|2021-10-06 16:49:00|88169|88119|88173.5|88123.5|88173.6|88123.6|88168.9|88118.9|32
1633538950000|2021-10-06 16:49:10|88173.6|88123.6|88180.7|88130.7|88181.4|88131.4|88172|88122|46
1633538960000|2021-10-06 16:49:20|88182.9|88132.9|88179.9|88129.9|88182.9|88132.9|88179.4|88129.4|43
1633538970000|2021-10-06 16:49:30|88180.1|88130.1|88181|88131|88181.1|88131.1|88177.5|88127.5|43
1633538980000|2021-10-06 16:49:40|88180.8|88130.8|88181.5|88131.5|88181.8|88131.8|88180|88130|40
1633538990000|2021-10-06 16:49:50|88180.9|88130.9|88180.7|88130.7|88181.6|88131.6|88180.7|88130.7|20
1633539000000|2021-10-06 16:50:00|88180.9|88130.9|88184.3|88134.3|88184.6|88134.6|88180.1|88130.1|33
1633539010000|2021-10-06 16:50:10|88184.4|88134.4|88180.6|88130.6|88184.8|88134.8|88180.1|88130.1|33
1633539020000|2021-10-06 16:50:20|88180.7|88130.7|88179.4|88129.4|88181.1|88131.1|88177.2|88127.2|46
1633539030000|2021-10-06 16:50:30|88179.5|88129.5|88184.7|88134.7|88184.9|88134.9|88178.6|88128.6|37
1633539040000|2021-10-06 16:50:40|88184.6|88134.6|88184.1|88134.1|88184.6|88134.6|88183.5|88133.5|33
1633539050000|2021-10-06 16:50:50|88184.2|88134.2|88183.1|88133.1|88184.7|88134.7|88182.9|88132.9|40
1633539060000|2021-10-06 16:51:00|88183.3|88133.3|88182.9|88132.9|88183.5|88133.5|88181.7|88131.7|32
1633539070000|2021-10-06 16:51:10|88183|88133|88181|88131|88183|88133|88179.9|88129.9|30
1633539080000|2021-10-06 16:51:20|88181.2|88131.2|88181.7|88131.7|88182.6|88132.6|88181|88131|31
1633539090000|2021-10-06 16:51:30|88181.5|88131.5|88185.6|88135.6|88187.2|88137.2|88181.4|88131.4|34
1633539100000|2021-10-06 16:51:40|88185.7|88135.7|88185.4|88135.4|88187.5|88137.5|88184.8|88134.8|32
1633539110000|2021-10-06 16:51:50|88185.5|88135.5|88188.7|88138.7|88188.7|88138.7|88185.4|88135.4|29
1633539120000|2021-10-06 16:52:00|88188.5|88138.5|88188.6|88138.6|88189.6|88139.6|88188|88138|31
1633539130000|2021-10-06 16:52:10|88188.8|88138.8|88189.6|88139.6|88189.9|88139.9|88188.2|88138.2|34
1633539140000|2021-10-06 16:52:20|88189.9|88139.9|88191.5|88141.5|88192.6|88142.6|88189.6|88139.6|29
1633539150000|2021-10-06 16:52:30|88191.7|88141.7|88189.5|88139.5|88192.8|88142.8|88189.5|88139.5|37
1633539160000|2021-10-06 16:52:40|88189.4|88139.4|88194.7|88144.7|88194.8|88144.8|88188.4|88138.4|30
1633539170000|2021-10-06 16:52:50|88193.6|88143.6|88198.7|88148.7|88200.3|88150.3|88193.6|88143.6|34
1633539180000|2021-10-06 16:53:00|88198.6|88148.6|88198|88148|88198.6|88148.6|88195|88145|47
1633539190000|2021-10-06 16:53:10|88197.9|88147.9|88197.9|88147.9|88198.4|88148.4|88197.5|88147.5|33
1633539200000|2021-10-06 16:53:20|88198.2|88148.2|88199|88149|88202.3|88152.3|88197.3|88147.3|42
1633539210000|2021-10-06 16:53:30|88199.4|88149.4|88198|88148|88199.5|88149.5|88197.7|88147.7|42
1633539220000|2021-10-06 16:53:40|88198.4|88148.4|88187.2|88137.2|88198.4|88148.4|88187.2|88137.2|42
1633539230000|2021-10-06 16:53:50|88186.2|88136.2|88188.3|88138.3|88189.2|88139.2|88186.2|88136.2|56
1633539240000|2021-10-06 16:54:00|88188.8|88138.8|88192.7|88142.7|88193.5|88143.5|88188.7|88138.7|38
1633539250000|2021-10-06 16:54:10|88192.3|88142.3|88190.1|88140.1|88193|88143|88189.9|88139.9|30
1633539260000|2021-10-06 16:54:20|88190.2|88140.2|88192.2|88142.2|88192.6|88142.6|88190.2|88140.2|28
1633539270000|2021-10-06 16:54:30|88193.8|88143.8|88193.9|88143.9|88194.5|88144.5|88193.3|88143.3|31
1633539280000|2021-10-06 16:54:40|88193.8|88143.8|88195.9|88145.9|88196|88146|88193.7|88143.7|22
1633539290000|2021-10-06 16:54:50|88196.1|88146.1|88193.5|88143.5|88196.3|88146.3|88193.5|88143.5|23
1633539300000|2021-10-06 16:55:00|88192.9|88142.9|88194.3|88144.3|88194.6|88144.6|88192.9|88142.9|29
1633539310000|2021-10-06 16:55:10|88194.4|88144.4|88189.7|88139.7|88194.4|88144.4|88189.4|88139.4|28
1633539320000|2021-10-06 16:55:20|88187.5|88137.5|88187.1|88137.1|88191.8|88141.8|88186.6|88136.6|41
1633539330000|2021-10-06 16:55:30|88187|88137|88186.3|88136.3|88187.2|88137.2|88184.6|88134.6|33
1633539340000|2021-10-06 16:55:40|88186.2|88136.2|88186.2|88136.2|88187|88137|88185.9|88135.9|23
1633539350000|2021-10-06 16:55:50|88186|88136|88179.3|88129.3|88186.3|88136.3|88179.2|88129.2|44
1633539360000|2021-10-06 16:56:00|88179.7|88129.7|88179.1|88129.1|88180.4|88130.4|88178.8|88128.8|41
1633539370000|2021-10-06 16:56:10|88178.6|88128.6|88178.6|88128.6|88179.7|88129.7|88178.5|88128.5|28
1633539380000|2021-10-06 16:56:20|88178.7|88128.7|88179.1|88129.1|88179.6|88129.6|88178.7|88128.7|19
1633539390000|2021-10-06 16:56:30|88179.3|88129.3|88183.2|88133.2|88183.7|88133.7|88179|88129|38
1633539400000|2021-10-06 16:56:40|88183.4|88133.4|88183.7|88133.7|88183.7|88133.7|88183.1|88133.1|17
1633539410000|2021-10-06 16:56:50|88183.9|88133.9|88183.9|88133.9|88184.2|88134.2|88183.4|88133.4|19
1633539420000|2021-10-06 16:57:00|88183.8|88133.8|88186.8|88136.8|88186.8|88136.8|88183.6|88133.6|35
1633539430000|2021-10-06 16:57:10|88186.9|88136.9|88183.4|88133.4|88186.9|88136.9|88183.4|88133.4|33
1633539440000|2021-10-06 16:57:20|88182.7|88132.7|88181.9|88131.9|88185.1|88135.1|88181.6|88131.6|36
1633539450000|2021-10-06 16:57:30|88181.6|88131.6|88181.1|88131.1|88182.3|88132.3|88180.9|88130.9|30
1633539460000|2021-10-06 16:57:40|88181.2|88131.2|88188|88138|88188.9|88138.9|88181.1|88131.1|43
1633539470000|2021-10-06 16:57:50|88187.9|88137.9|88189.7|88139.7|88192.2|88142.2|88187.8|88137.8|40
1633539480000|2021-10-06 16:58:00|88190.1|88140.1|88183.4|88133.4|88190.1|88140.1|88183.2|88133.2|41
1633539490000|2021-10-06 16:58:10|88183|88133|88184.6|88134.6|88184.8|88134.8|88182.5|88132.5|30
1633539500000|2021-10-06 16:58:20|88184.4|88134.4|88183.8|88133.8|88184.9|88134.9|88183.8|88133.8|25
1633539510000|2021-10-06 16:58:30|88184.4|88134.4|88182.6|88132.6|88184.4|88134.4|88179.7|88129.7|33
1633539520000|2021-10-06 16:58:40|88182.9|88132.9|88181.8|88131.8|88182.9|88132.9|88181.3|88131.3|28
1633539530000|2021-10-06 16:58:50|88181.7|88131.7|88182.2|88132.2|88183.1|88133.1|88181.4|88131.4|30
1633539540000|2021-10-06 16:59:00|88182.3|88132.3|88180.8|88130.8|88182.6|88132.6|88180.5|88130.5|30
1633539550000|2021-10-06 16:59:10|88179.8|88129.8|88181.4|88131.4|88182.2|88132.2|88179.8|88129.8|28
1633539560000|2021-10-06 16:59:20|88181.3|88131.3|88180.8|88130.8|88181.8|88131.8|88180.2|88130.2|31
1633539570000|2021-10-06 16:59:30|88181.8|88131.8|88183.4|88133.4|88184.4|88134.4|88181.8|88131.8|33
1633539580000|2021-10-06 16:59:40|88183.3|88133.3|88183.3|88133.3|88183.7|88133.7|88182.3|88132.3|24
1633539590000|2021-10-06 16:59:50|88183.4|88133.4|88182.7|88132.7|88184.2|88134.2|88182.7|88132.7|23
1633539600000|2021-10-06 17:00:00|88182.3|88132.3|88177.7|88127.7|88183.9|88133.9|88175.6|88125.6|55
1633539610000|2021-10-06 17:00:10|88177.4|88127.4|88176|88126|88178.4|88128.4|88175.9|88125.9|33
1633539620000|2021-10-06 17:00:20|88176.1|88126.1|88172.7|88122.7|88176.7|88126.7|88171.8|88121.8|37
1633539630000|2021-10-06 17:00:30|88172.8|88122.8|88174.1|88124.1|88174.9|88124.9|88172.3|88122.3|32
1633539640000|2021-10-06 17:00:40|88174.3|88124.3|88175.9|88125.9|88178.1|88128.1|88173.5|88123.5|50
1633539650000|2021-10-06 17:00:50|88176.1|88126.1|88177|88127|88178.5|88128.5|88174.4|88124.4|38
1633539660000|2021-10-06 17:01:00|88176.8|88126.8|88176.5|88126.5|88177.3|88127.3|88176|88126|31
1633539670000|2021-10-06 17:01:10|88176.1|88126.1|88178.7|88128.7|88179.5|88129.5|88174.5|88124.5|36
1633539680000|2021-10-06 17:01:20|88178.9|88128.9|88193.7|88143.7|88193.7|88143.7|88178.9|88128.9|44
1633539690000|2021-10-06 17:01:30|88196.2|88146.2|88206.8|88156.8|88207.4|88157.4|88196.2|88146.2|55
1633539700000|2021-10-06 17:01:40|88207.7|88157.7|88207.1|88157.1|88207.7|88157.7|88206.6|88156.6|34
1633539710000|2021-10-06 17:01:50|88207.6|88157.6|88204|88154|88207.9|88157.9|88203.8|88153.8|34
1633539720000|2021-10-06 17:02:00|88204.3|88154.3|88201.8|88151.8|88204.3|88154.3|88196.7|88146.7|59
1633539730000|2021-10-06 17:02:10|88202|88152|88202.6|88152.6|88203.3|88153.3|88201.3|88151.3|41
1633539740000|2021-10-06 17:02:20|88202.9|88152.9|88203.9|88153.9|88203.9|88153.9|88202.4|88152.4|32
1633539750000|2021-10-06 17:02:30|88208.1|88158.1|88183.5|88133.5|88208.1|88158.1|88177.7|88127.7|66
1633539760000|2021-10-06 17:02:40|88183.8|88133.8|88183.8|88133.8|88184.3|88134.3|88183.1|88133.1|37
1633539770000|2021-10-06 17:02:50|88184.1|88134.1|88189.1|88139.1|88189.8|88139.8|88183.1|88133.1|40
1633539780000|2021-10-06 17:03:00|88190.3|88140.3|88187.1|88137.1|88190.9|88140.9|88186.6|88136.6|36
1633539790000|2021-10-06 17:03:10|88187.2|88137.2|88185.2|88135.2|88187.2|88137.2|88184.2|88134.2|43
1633539800000|2021-10-06 17:03:20|88185.1|88135.1|88186.1|88136.1|88186.1|88136.1|88184.1|88134.1|24
1633539810000|2021-10-06 17:03:30|88186.2|88136.2|88187.6|88137.6|88188|88138|88186.2|88136.2|30
1633539820000|2021-10-06 17:03:40|88187.8|88137.8|88188.6|88138.6|88188.6|88138.6|88187.6|88137.6|22
1633539830000|2021-10-06 17:03:50|88188.7|88138.7|88188.2|88138.2|88188.7|88138.7|88187.9|88137.9|23
1633539840000|2021-10-06 17:04:00|88188.5|88138.5|88187.7|88137.7|88188.5|88138.5|88187.4|88137.4|27
1633539850000|2021-10-06 17:04:10|88187.5|88137.5|88186.9|88136.9|88187.9|88137.9|88186.7|88136.7|25
1633539860000|2021-10-06 17:04:20|88187.5|88137.5|88187|88137|88187.9|88137.9|88185.8|88135.8|31
1633539870000|2021-10-06 17:04:30|88186.3|88136.3|88183.6|88133.6|88187.1|88137.1|88182.5|88132.5|31
1633539880000|2021-10-06 17:04:40|88184.1|88134.1|88183|88133|88184.3|88134.3|88183|88133|11
1633539890000|2021-10-06 17:04:50|88183.1|88133.1|88174.4|88124.4|88183.1|88133.1|88174.4|88124.4|41
1633539900000|2021-10-06 17:05:00|88174.2|88124.2|88154.4|88104.4|88174.2|88124.2|88154.4|88104.4|66
1633539910000|2021-10-06 17:05:10|88156|88106|88154.2|88104.2|88158|88108|88148.4|88098.4|63
1633539920000|2021-10-06 17:05:20|88154|88104|88160.7|88110.7|88161.8|88111.8|88153.2|88103.2|45
1633539930000|2021-10-06 17:05:30|88161|88111|88164|88114|88165.2|88115.2|88161|88111|45
1633539940000|2021-10-06 17:05:40|88164.2|88114.2|88168.7|88118.7|88168.7|88118.7|88164.2|88114.2|30
1633539950000|2021-10-06 17:05:50|88168.9|88118.9|88173|88123|88173|88123|88166.5|88116.5|32
1633539960000|2021-10-06 17:06:00|88174.1|88124.1|88194.5|88144.5|88195|88145|88174.1|88124.1|49
1633539970000|2021-10-06 17:06:10|88194.3|88144.3|88200.3|88150.3|88201.3|88151.3|88194.1|88144.1|37
1633539980000|2021-10-06 17:06:20|88200.5|88150.5|88205.9|88155.9|88206.3|88156.3|88200.5|88150.5|39
1633539990000|2021-10-06 17:06:30|88206.1|88156.1|88204.2|88154.2|88206.5|88156.5|88203.4|88153.4|41
1633540000000|2021-10-06 17:06:40|88204.3|88154.3|88198.5|88148.5|88204.3|88154.3|88198.5|88148.5|42
1633540010000|2021-10-06 17:06:50|88198.6|88148.6|88203.5|88153.5|88203.5|88153.5|88198.5|88148.5|39
1633540020000|2021-10-06 17:07:00|88203.2|88153.2|88205.1|88155.1|88205.7|88155.7|88203|88153|45
1633540030000|2021-10-06 17:07:10|88205.5|88155.5|88206.3|88156.3|88208.2|88158.2|88203.5|88153.5|45
1633540040000|2021-10-06 17:07:20|88206.2|88156.2|88210.3|88160.3|88213.2|88163.2|88205.8|88155.8|53
1633540050000|2021-10-06 17:07:30|88210.5|88160.5|88209.8|88159.8|88210.5|88160.5|88209.4|88159.4|32
1633540060000|2021-10-06 17:07:40|88209.7|88159.7|88210.2|88160.2|88210.4|88160.4|88208.7|88158.7|34
1633540070000|2021-10-06 17:07:50|88210|88160|88210.7|88160.7|88211.2|88161.2|88209.2|88159.2|28
1633540080000|2021-10-06 17:08:00|88210.8|88160.8|88210.6|88160.6|88211.1|88161.1|88209.7|88159.7|25
1633540090000|2021-10-06 17:08:10|88210.5|88160.5|88210.5|88160.5|88213.9|88163.9|88210.4|88160.4|27
1633540100000|2021-10-06 17:08:20|88210.6|88160.6|88210.3|88160.3|88210.9|88160.9|88210.3|88160.3|24
1633540110000|2021-10-06 17:08:30|88210.2|88160.2|88213.1|88163.1|88214.1|88164.1|88210.2|88160.2|31
1633540120000|2021-10-06 17:08:40|88213.3|88163.3|88212.9|88162.9|88213.7|88163.7|88212.5|88162.5|22
1633540130000|2021-10-06 17:08:50|88212.7|88162.7|88212.7|88162.7|88213.5|88163.5|88212.4|88162.4|23
1633540140000|2021-10-06 17:09:00|88212.6|88162.6|88205.5|88155.5|88213.5|88163.5|88204.2|88154.2|41
1633540150000|2021-10-06 17:09:10|88205.1|88155.1|88204.9|88154.9|88205.4|88155.4|88204|88154|46
1633540160000|2021-10-06 17:09:20|88205|88155|88208.9|88158.9|88209.8|88159.8|88204.1|88154.1|55
1633540170000|2021-10-06 17:09:30|88208.8|88158.8|88210.9|88160.9|88211.1|88161.1|88208.7|88158.7|30
1633540180000|2021-10-06 17:09:40|88211|88161|88209.5|88159.5|88211.1|88161.1|88208.9|88158.9|30
1633540190000|2021-10-06 17:09:50|88209.4|88159.4|88208.1|88158.1|88209.4|88159.4|88208.1|88158.1|20
1633540200000|2021-10-06 17:10:00|88208.4|88158.4|88213|88163|88213|88163|88208.4|88158.4|19
1633540210000|2021-10-06 17:10:10|88212.4|88162.4|88213.4|88163.4|88214|88164|88212.2|88162.2|39
1633540220000|2021-10-06 17:10:20|88213.2|88163.2|88213.8|88163.8|88213.9|88163.9|88212.7|88162.7|24
1633540230000|2021-10-06 17:10:30|88213.6|88163.6|88214.1|88164.1|88214.2|88164.2|88213.4|88163.4|15
1633540240000|2021-10-06 17:10:40|88213.9|88163.9|88214|88164|88214.5|88164.5|88213.5|88163.5|20
1633540250000|2021-10-06 17:10:50|88214.1|88164.1|88215.2|88165.2|88215.2|88165.2|88213.8|88163.8|21
1633540260000|2021-10-06 17:11:00|88215.5|88165.5|88216.1|88166.1|88216.5|88179.5|88202.1|88164.3|28
1633540270000|2021-10-06 17:11:10|88215.9|88165.9|88216.1|88166.1|88216.8|88179.6|88203.4|88165.2|23
1633540280000|2021-10-06 17:11:20|88216|88166|88216.4|88166.4|88218|88168|88215.3|88165.3|30
1633540290000|2021-10-06 17:11:30|88216.5|88166.5|88216.6|88166.6|88217.3|88167.3|88215.5|88165.5|25
1633540300000|2021-10-06 17:11:40|88216.5|88166.5|88211.6|88161.6|88216.5|88166.5|88209.6|88159.6|45
1633540310000|2021-10-06 17:11:50|88211.8|88161.8|88211.2|88161.2|88212.4|88162.4|88211.2|88161.2|25
1633540320000|2021-10-06 17:12:00|88212.1|88162.1|88212.9|88162.9|88213.4|88163.4|88211.8|88161.8|22
1633540330000|2021-10-06 17:12:10|88214.5|88164.5|88212.9|88162.9|88214.6|88178.7|88201.6|88162.3|24
1633540340000|2021-10-06 17:12:20|88215.4|88165.4|88203.6|88153.6|88215.4|88177.3|88202.3|88153.4|31
1633540350000|2021-10-06 17:12:30|88203.7|88153.7|88205.3|88155.3|88206.7|88156.7|88203.6|88153.6|29
1633540360000|2021-10-06 17:12:40|88205.5|88155.5|88204.8|88154.8|88206|88156|88204|88154|38
1633540370000|2021-10-06 17:12:50|88204.7|88154.7|88200.7|88150.7|88204.8|88154.8|88199.4|88149.4|32
1633540380000|2021-10-06 17:13:00|88200.9|88150.9|88202.1|88152.1|88203.1|88153.1|88200.7|88150.7|34
1633540390000|2021-10-06 17:13:10|88201.8|88151.8|88185.5|88135.5|88201.8|88151.8|88183|88133|46
1633540400000|2021-10-06 17:13:20|88186|88136|88178.2|88128.2|88186.1|88136.1|88172.5|88122.5|45
1633540410000|2021-10-06 17:13:30|88178|88128|88184.2|88134.2|88184.3|88134.3|88177.9|88127.9|27
1633540420000|2021-10-06 17:13:40|88183.7|88133.7|88182.1|88132.1|88183.9|88133.9|88181.9|88131.9|20
1633540430000|2021-10-06 17:13:50|88182.2|88132.2|88184.5|88134.5|88187.4|88137.4|88182|88132|33
1633540440000|2021-10-06 17:14:00|88184.6|88134.6|88181.5|88131.5|88186|88136|88181.1|88131.1|31
1633540450000|2021-10-06 17:14:10|88181.3|88131.3|88180|88130|88181.7|88131.7|88177.7|88127.7|44
1633540460000|2021-10-06 17:14:20|88179.8|88129.8|88180.8|88130.8|88180.9|88130.9|88179.6|88129.6|22
1633540470000|2021-10-06 17:14:30|88180.3|88130.3|88171.4|88121.4|88180.5|88130.5|88168.7|88118.7|35
1633540480000|2021-10-06 17:14:40|88171.5|88121.5|88168.7|88118.7|88172.4|88122.4|88168|88118|40
1633540490000|2021-10-06 17:14:50|88168.6|88118.6|88170.9|88120.9|88170.9|88120.9|88168|88118|41
1633540500000|2021-10-06 17:15:00|88170.6|88120.6|88168.3|88118.3|88172.2|88122.2|88167.5|88117.5|36
1633540510000|2021-10-06 17:15:10|88168.4|88118.4|88168.6|88118.6|88169.8|88119.8|88168|88118|37
1633540520000|2021-10-06 17:15:20|88167.6|88117.6|88172.9|88122.9|88173.5|88123.5|88167.6|88117.6|33
1633540530000|2021-10-06 17:15:30|88172.8|88122.8|88172.5|88122.5|88173|88123|88170.7|88120.7|36
1633540540000|2021-10-06 17:15:40|88172.4|88122.4|88173.5|88123.5|88173.7|88123.7|88172.4|88122.4|19
1633540550000|2021-10-06 17:15:50|88173.9|88123.9|88174.2|88124.2|88174.2|88124.2|88172.4|88122.4|23
1633540560000|2021-10-06 17:16:00|88174|88124|88174.5|88124.5|88175.7|88125.7|88171.5|88121.5|42
1633540570000|2021-10-06 17:16:10|88174.4|88124.4|88174.6|88124.6|88176.2|88126.2|88174.3|88124.3|37
1633540580000|2021-10-06 17:16:20|88174.9|88124.9|88175.3|88125.3|88175.3|88125.3|88173.5|88123.5|36
1633540590000|2021-10-06 17:16:30|88175.2|88125.2|88173.4|88123.4|88175.5|88125.5|88172.8|88122.8|34
1633540600000|2021-10-06 17:16:40|88173.2|88123.2|88173|88123|88176|88126|88171.8|88121.8|39
1633540610000|2021-10-06 17:16:50|88173.1|88123.1|88167.9|88117.9|88174|88124|88164.2|88114.2|54
1633540620000|2021-10-06 17:17:00|88168|88118|88166.9|88116.9|88168.1|88118.1|88164.9|88114.9|43
1633540630000|2021-10-06 17:17:10|88166.8|88116.8|88166.6|88116.6|88166.8|88116.8|88164.5|88114.5|34
1633540640000|2021-10-06 17:17:20|88167.1|88117.1|88162.9|88112.9|88167.2|88117.2|88162.6|88112.6|39
1633540650000|2021-10-06 17:17:30|88163.3|88113.3|88166.4|88116.4|88166.6|88116.6|88162.2|88112.2|40
1633540660000|2021-10-06 17:17:40|88166.5|88116.5|88165.6|88115.6|88167.4|88117.4|88164.9|88114.9|48
1633540670000|2021-10-06 17:17:50|88166|88116|88166|88116|88166.6|88116.6|88165.6|88115.6|39
1633540680000|2021-10-06 17:18:00|88166.1|88116.1|88169.7|88119.7|88171.4|88121.4|88166.1|88116.1|40
1633540690000|2021-10-06 17:18:10|88170|88120|88170.3|88120.3|88172.5|88122.5|88169.5|88119.5|43
1633540700000|2021-10-06 17:18:20|88169.7|88119.7|88170.6|88120.6|88170.7|88120.7|88169.5|88119.5|30
1633540710000|2021-10-06 17:18:30|88170.7|88120.7|88175.5|88125.5|88175.8|88125.8|88170.5|88120.5|39
1633540720000|2021-10-06 17:18:40|88175.7|88125.7|88176.3|88126.3|88176.4|88126.4|88174.1|88124.1|41
1633540730000|2021-10-06 17:18:50|88174.7|88124.7|88174.8|88124.8|88176.6|88126.6|88173.6|88123.6|33
1633540740000|2021-10-06 17:19:00|88174.3|88124.3|88176.1|88126.1|88176.1|88126.1|88171.9|88121.9|36
1633540750000|2021-10-06 17:19:10|88175.2|88125.2|88173.4|88123.4|88175.2|88125.2|88171.7|88121.7|30
1633540760000|2021-10-06 17:19:20|88173.7|88123.7|88173.6|88123.6|88173.7|88123.7|88173|88123|17
1633540770000|2021-10-06 17:19:30|88173.3|88123.3|88173.8|88123.8|88175.6|88125.6|88173.3|88123.3|42
1633540780000|2021-10-06 17:19:40|88173.6|88123.6|88173.6|88123.6|88174.7|88124.7|88173.5|88123.5|33
1633540790000|2021-10-06 17:19:50|88173.5|88123.5|88173.4|88123.4|88174.5|88124.5|88172.5|88122.5|31
1633540800000|2021-10-06 17:20:00|88173.5|88123.5|88174.1|88124.1|88174.7|88124.7|88173.4|88123.4|31
1633540810000|2021-10-06 17:20:10|88174.5|88124.5|88174.1|88124.1|88174.5|88124.5|88173.2|88123.2|27
1633540820000|2021-10-06 17:20:20|88174.2|88124.2|88174.2|88124.2|88176.9|88126.9|88173.6|88123.6|42
1633540830000|2021-10-06 17:20:30|88174.3|88124.3|88176.5|88126.5|88177.2|88127.2|88174.3|88124.3|27
1633540840000|2021-10-06 17:20:40|88176.3|88126.3|88176.5|88126.5|88177.5|88127.5|88176.3|88126.3|22
1633540850000|2021-10-06 17:20:50|88176.4|88126.4|88176|88126|88177.8|88127.8|88176|88126|20
1633540860000|2021-10-06 17:21:00|88176.8|88126.8|88178.2|88128.2|88178.6|88141.2|88164.1|88126.1|30
1633540870000|2021-10-06 17:21:10|88178.6|88128.6|88178.6|88128.6|88179.3|88129.3|88178.1|88128.1|18
1633540880000|2021-10-06 17:21:20|88179|88129|88178.4|88128.4|88179.1|88129.1|88177.5|88127.5|21
1633540890000|2021-10-06 17:21:30|88178.7|88128.7|88178.8|88128.8|88179.2|88129.2|88178.5|88128.5|22
1633540900000|2021-10-06 17:21:40|88178.9|88128.9|88178.7|88128.7|88179.6|88129.6|88178.5|88128.5|21
1633540910000|2021-10-06 17:21:50|88178.9|88128.9|88179.6|88129.6|88180.7|88130.7|88178.9|88128.9|28
1633540920000|2021-10-06 17:22:00|88179.8|88129.8|88178.8|88128.8|88179.8|88129.8|88177.5|88127.5|31
1633540930000|2021-10-06 17:22:10|88178.7|88128.7|88173.6|88123.6|88179.3|88129.3|88173.1|88123.1|20
1633540940000|2021-10-06 17:22:20|88173.9|88123.9|88177|88127|88177|88127|88172.1|88122.1|49
1633540950000|2021-10-06 17:22:30|88177.5|88127.5|88176|88126|88178|88128|88175.7|88125.7|29
1633540960000|2021-10-06 17:22:40|88175.8|88125.8|88167.3|88117.3|88175.9|88125.9|88167.3|88117.3|46
1633540970000|2021-10-06 17:22:50|88167.1|88117.1|88169.9|88119.9|88171.5|88121.5|88167.1|88117.1|47
1633540980000|2021-10-06 17:23:00|88170|88120|88170.1|88120.1|88171.3|88121.3|88169.6|88119.6|33
1633540990000|2021-10-06 17:23:10|88170.2|88120.2|88173|88123|88173|88123|88170.1|88120.1|34
1633541000000|2021-10-06 17:23:20|88172.9|88122.9|88173.5|88123.5|88174.5|88124.5|88171.6|88121.6|32
1633541010000|2021-10-06 17:23:30|88173.9|88123.9|88170.5|88120.5|88173.9|88123.9|88168.2|88118.2|48
1633541020000|2021-10-06 17:23:40|88170.6|88120.6|88172.1|88122.1|88172.3|88122.3|88170.5|88120.5|25
1633541030000|2021-10-06 17:23:50|88172.3|88122.3|88168.7|88118.7|88172.6|88122.6|88168.4|88118.4|40
1633541040000|2021-10-06 17:24:00|88168.6|88118.6|88171|88121|88171|88121|88168.2|88118.2|35
1633541050000|2021-10-06 17:24:10|88170.8|88120.8|88171|88121|88173.8|88123.8|88169.7|88119.7|27
1633541060000|2021-10-06 17:24:20|88170.9|88120.9|88161.4|88136.4|88173.9|88136.4|88158.7|88119.6|41
1633541070000|2021-10-06 17:24:30|88161.6|88136.6|88173.1|88123.1|88173.4|88136.6|88159.3|88121.5|44
1633541080000|2021-10-06 17:24:40|88172.9|88122.9|88172.4|88122.4|88172.9|88122.9|88171.3|88121.3|35
1633541090000|2021-10-06 17:24:50|88172.3|88122.3|88168.2|88118.2|88172.3|88122.3|88167.7|88117.7|33
1633541100000|2021-10-06 17:25:00|88168.1|88118.1|88168.6|88118.6|88168.6|88118.6|88165.9|88115.9|46
1633541110000|2021-10-06 17:25:10|88168.5|88118.5|88168.3|88118.3|88169.3|88119.3|88167.6|88117.6|35
1633541120000|2021-10-06 17:25:20|88168.2|88118.2|88169|88119|88169.1|88119.1|88167.2|88117.2|28
1633541130000|2021-10-06 17:25:30|88168.8|88118.8|88168.3|88118.3|88169.3|88119.3|88167.2|88117.2|34
1633541140000|2021-10-06 17:25:40|88168.4|88118.4|88169.1|88119.1|88169.6|88132.4|88156.8|88118.1|32
1633541150000|2021-10-06 17:25:50|88169.6|88119.6|88167.5|88117.5|88169.6|88119.6|88166.5|88116.5|30
1633541160000|2021-10-06 17:26:00|88167.2|88117.2|88173.8|88123.8|88174.1|88124.1|88166.8|88116.8|50
1633541170000|2021-10-06 17:26:10|88173.4|88123.4|88172.2|88122.2|88174.1|88124.1|88171|88121|44
1633541180000|2021-10-06 17:26:20|88172.3|88122.3|88168.1|88118.1|88172.4|88122.4|88167.8|88117.8|33
1633541190000|2021-10-06 17:26:30|88167.9|88117.9|88169.7|88119.7|88170.2|88120.2|88167.9|88117.9|41
1633541200000|2021-10-06 17:26:40|88169.5|88119.5|88174.1|88124.1|88174.7|88124.7|88169.4|88119.4|45
1633541210000|2021-10-06 17:26:50|88173.9|88123.9|88174|88124|88174.5|88124.5|88173.2|88123.2|33
1633541220000|2021-10-06 17:27:00|88173.9|88123.9|88175.3|88125.3|88177.5|88127.5|88173.5|88123.5|48
1633541230000|2021-10-06 17:27:10|88175.5|88125.5|88172.3|88122.3|88175.5|88125.5|88171.8|88121.8|28
1633541240000|2021-10-06 17:27:20|88172.4|88122.4|88171.8|88121.8|88174|88124|88170.2|88120.2|39
1633541250000|2021-10-06 17:27:30|88171.9|88121.9|88170.8|88120.8|88171.9|88121.9|88169.7|88119.7|42
1633541260000|2021-10-06 17:27:40|88171.3|88121.3|88171.6|88121.6|88172.7|88122.7|88170.3|88120.3|28
1633541270000|2021-10-06 17:27:50|88172|88122|88172.2|88122.2|88173.2|88123.2|88170.2|88120.2|31
1633541280000|2021-10-06 17:28:00|88172|88122|88169.5|88119.5|88172.8|88122.8|88169.5|88119.5|40
1633541290000|2021-10-06 17:28:10|88169.4|88119.4|88169.6|88119.6|88169.6|88119.6|88165|88115|45
1633541300000|2021-10-06 17:28:20|88169.3|88119.3|88172.9|88122.9|88174|88124|88168.8|88118.8|48
1633541310000|2021-10-06 17:28:30|88172.7|88122.7|88160.6|88110.6|88173.5|88123.5|88159.9|88109.9|44
1633541320000|2021-10-06 17:28:40|88160.4|88110.4|88159|88109|88161.1|88111.1|88158.8|88108.8|38
1633541330000|2021-10-06 17:28:50|88158|88108|88158.2|88108.2|88159.2|88109.2|88156.3|88106.3|50
1633541340000|2021-10-06 17:29:00|88158.1|88108.1|88154.6|88104.6|88158.5|88108.5|88153.9|88103.9|45
1633541350000|2021-10-06 17:29:10|88155.1|88105.1|88157.5|88107.5|88157.5|88107.5|88154.5|88104.5|41
1633541360000|2021-10-06 17:29:20|88157.6|88107.6|88156.4|88106.4|88157.9|88107.9|88155.8|88105.8|24
1633541370000|2021-10-06 17:29:30|88156.5|88106.5|88158.6|88108.6|88158.9|88108.9|88156.4|88106.4|27
1633541380000|2021-10-06 17:29:40|88158.4|88108.4|88159|88109|88159.8|88109.8|88158.2|88108.2|35
1633541390000|2021-10-06 17:29:50|88159.4|88109.4|88158|88108|88159.4|88109.4|88158|88108|32
1633541400000|2021-10-06 17:30:00|88158.5|88108.5|88153.8|88103.8|88158.9|88108.9|88153.1|88103.1|52
1633541410000|2021-10-06 17:30:10|88153.7|88103.7|88150|88100|88153.8|88103.8|88149.2|88099.2|37
1633541420000|2021-10-06 17:30:20|88148.4|88098.4|88148.9|88098.9|88150.7|88100.7|88148.4|88098.4|44
1633541430000|2021-10-06 17:30:30|88149|88099|88152.7|88102.7|88152.8|88102.8|88148.4|88098.4|41
1633541440000|2021-10-06 17:30:40|88152.3|88102.3|88150.7|88100.7|88152.5|88102.5|88149|88099|33
1633541450000|2021-10-06 17:30:50|88150.6|88100.6|88147|88097|88150.9|88100.9|88146.1|88096.1|46
1633541460000|2021-10-06 17:31:00|88146.8|88096.8|88143.2|88093.2|88147|88097|88142.6|88092.6|43
1633541470000|2021-10-06 17:31:10|88143.5|88093.5|88146|88096|88147.4|88097.4|88143.5|88093.5|45
1633541480000|2021-10-06 17:31:20|88146.2|88096.2|88138.8|88088.8|88146.2|88096.2|88138.8|88088.8|43
1633541490000|2021-10-06 17:31:30|88138.9|88088.9|88133|88083|88139|88089|88131.1|88081.1|52
1633541500000|2021-10-06 17:31:40|88132.2|88082.2|88128.7|88078.7|88132.2|88082.2|88128.3|88078.3|43
1633541510000|2021-10-06 17:31:50|88128.5|88078.5|88130|88080|88130.8|88080.8|88128.5|88078.5|27
1633541520000|2021-10-06 17:32:00|88130.3|88080.3|88131.8|88081.8|88132.3|88082.3|88129.5|88079.5|42
1633541530000|2021-10-06 17:32:10|88131.9|88081.9|88131.9|88081.9|88132.6|88082.6|88131.2|88081.2|32
1633541540000|2021-10-06 17:32:20|88132.5|88082.5|88137.3|88087.3|88137.5|88087.5|88132.5|88082.5|44
1633541550000|2021-10-06 17:32:30|88137.2|88087.2|88137.7|88087.7|88138.1|88088.1|88137.2|88087.2|23
1633541560000|2021-10-06 17:32:40|88137.9|88087.9|88137.2|88087.2|88139.3|88089.3|88137.2|88087.2|33
1633541570000|2021-10-06 17:32:50|88137.3|88087.3|88135.8|88085.8|88139.1|88089.1|88135.7|88085.7|35
1633541580000|2021-10-06 17:33:00|88135.2|88085.2|88133.5|88083.5|88136.3|88086.3|88132.9|88082.9|41
1633541590000|2021-10-06 17:33:10|88133.4|88083.4|88132.4|88082.4|88136.3|88086.3|88132.1|88082.1|35
1633541600000|2021-10-06 17:33:20|88132.5|88082.5|88129.5|88079.5|88132.7|88082.7|88129.1|88079.1|38
1633541610000|2021-10-06 17:33:30|88129.8|88079.8|88128.7|88078.7|88129.9|88079.9|88128.6|88078.6|29
1633541620000|2021-10-06 17:33:40|88128.9|88078.9|88127.1|88077.1|88132.5|88082.5|88127.1|88077.1|30
1633541630000|2021-10-06 17:33:50|88127.2|88077.2|88125.9|88075.9|88128.6|88078.6|88125.9|88075.9|44
1633541640000|2021-10-06 17:34:00|88125.8|88075.8|88126.1|88076.1|88127.6|88077.6|88125.3|88075.3|46
1633541650000|2021-10-06 17:34:10|88125.9|88075.9|88123.2|88073.2|88126.2|88076.2|88122.1|88072.1|36
1633541660000|2021-10-06 17:34:20|88123.3|88073.3|88122.3|88072.3|88125|88075|88122.3|88072.3|33
1633541670000|2021-10-06 17:34:30|88122.4|88072.4|88117.5|88067.5|88122.6|88072.6|88117.2|88067.2|38
1633541680000|2021-10-06 17:34:40|88117.2|88067.2|88118.3|88068.3|88118.4|88068.4|88117.1|88067.1|30
1633541690000|2021-10-06 17:34:50|88117.8|88067.8|88117.9|88067.9|88118.6|88068.6|88116.7|88066.7|42
1633541700000|2021-10-06 17:35:00|88117.8|88067.8|88119|88069|88119.8|88069.8|88117.5|88067.5|50
1633541710000|2021-10-06 17:35:10|88118.8|88068.8|88121.8|88071.8|88122.2|88072.2|88118.3|88068.3|46
1633541720000|2021-10-06 17:35:20|88122.1|88072.1|88120.4|88070.4|88122.8|88072.8|88120.4|88070.4|32
1633541730000|2021-10-06 17:35:30|88118.7|88068.7|88118.1|88068.1|88121.5|88071.5|88117.6|88067.6|49
1633541740000|2021-10-06 17:35:40|88118.3|88068.3|88118.3|88068.3|88118.3|88068.3|88117.1|88067.1|32
1633541750000|2021-10-06 17:35:50|88118.4|88068.4|88118|88068|88118.4|88068.4|88117.7|88067.7|19
1633541760000|2021-10-06 17:36:00|88118.5|88068.5|88117|88067|88119|88069|88116.4|88066.4|28
1633541770000|2021-10-06 17:36:10|88116.6|88066.6|88117.1|88067.1|88117.7|88067.7|88115.3|88065.3|43
1633541780000|2021-10-06 17:36:20|88117.3|88067.3|88117.8|88067.8|88117.8|88067.8|88116.5|88066.5|39
1633541790000|2021-10-06 17:36:30|88117|88067|88111.8|88061.8|88117|88067|88111.7|88061.7|45
1633541800000|2021-10-06 17:36:40|88111.3|88061.3|88108.4|88058.4|88111.3|88061.3|88107.8|88057.8|48
1633541810000|2021-10-06 17:36:50|88108.2|88058.2|88108.9|88058.9|88110.7|88060.7|88107.8|88057.8|49
1633541820000|2021-10-06 17:37:00|88108.8|88058.8|88106.9|88056.9|88109|88059|88106.4|88056.4|36
1633541830000|2021-10-06 17:37:10|88107|88057|88104.5|88054.5|88107.9|88057.9|88104.5|88054.5|33
1633541840000|2021-10-06 17:37:20|88104.6|88054.6|88105|88055|88105|88055|88104.1|88054.1|25
1633541850000|2021-10-06 17:37:30|88104.8|88054.8|88104.2|88054.2|88106|88056|88103.6|88053.6|31
1633541860000|2021-10-06 17:37:40|88103.8|88053.8|88104.9|88054.9|88104.9|88054.9|88103.3|88053.3|25
1633541870000|2021-10-06 17:37:50|88104.7|88054.7|88103.6|88053.6|88105.8|88055.8|88103.4|88053.4|33
1633541880000|2021-10-06 17:38:00|88103.9|88053.9|88104.2|88054.2|88105.6|88055.6|88102.5|88052.5|42
1633541890000|2021-10-06 17:38:10|88104.4|88054.4|88101.8|88051.8|88104.9|88054.9|88101.5|88051.5|41
1633541900000|2021-10-06 17:38:20|88102.1|88052.1|88099.4|88049.4|88102.1|88052.1|88098.8|88048.8|40
1633541910000|2021-10-06 17:38:30|88099.3|88049.3|88099.7|88049.7|88100.3|88050.3|88096.6|88046.6|47
1633541920000|2021-10-06 17:38:40|88100|88050|88100.1|88050.1|88100.8|88050.8|88097.4|88047.4|50
1633541930000|2021-10-06 17:38:50|88100|88050|88100.5|88050.5|88100.5|88050.5|88099.5|88049.5|37
1633541940000|2021-10-06 17:39:00|88100.2|88050.2|88102.1|88052.1|88102.7|88052.7|88098.3|88048.3|51
1633541950000|2021-10-06 17:39:10|88102.3|88052.3|88102|88052|88103|88053|88100.9|88050.9|38
1633541960000|2021-10-06 17:39:20|88102.1|88052.1|88102.6|88052.6|88103.4|88053.4|88101.7|88051.7|27
1633541970000|2021-10-06 17:39:30|88102.7|88052.7|88102.1|88052.1|88104.2|88054.2|88102.1|88052.1|25
1633541980000|2021-10-06 17:39:40|88100.8|88050.8|88102.9|88052.9|88103.8|88065.9|88090.1|88050.8|45
1633541990000|2021-10-06 17:39:50|88103|88053|88101.7|88051.7|88103.3|88053.3|88101.6|88051.6|20
1633542000000|2021-10-06 17:40:00|88100.6|88050.6|88102.1|88052.1|88102.3|88052.3|88100.2|88050.2|39
1633542010000|2021-10-06 17:40:10|88102.5|88052.5|88103.4|88053.4|88103.4|88053.4|88102.3|88052.3|20
1633542020000|2021-10-06 17:40:20|88103.6|88053.6|88093.8|88068.8|88103.8|88069.1|88092.7|88052.3|32
1633542030000|2021-10-06 17:40:30|88093.9|88068.9|88103.8|88053.8|88105.1|88068.9|88093.2|88053.1|44
1633542040000|2021-10-06 17:40:40|88104.1|88054.1|88105.3|88055.3|88105.3|88055.3|88103.5|88053.5|37
1633542050000|2021-10-06 17:40:50|88105.4|88055.4|88106.8|88056.8|88106.9|88056.9|88105.1|88055.1|24
1633542060000|2021-10-06 17:41:00|88106.6|88056.6|88105.4|88055.4|88107.9|88057.9|88105.3|88055.3|40
1633542070000|2021-10-06 17:41:10|88105.6|88055.6|88106.5|88056.5|88106.5|88056.5|88105|88055|22
1633542080000|2021-10-06 17:41:20|88106.6|88056.6|88109.5|88059.5|88110|88060|88105.3|88055.3|37
1633542090000|2021-10-06 17:41:30|88110.9|88060.9|88107.3|88057.3|88110.9|88060.9|88106.5|88056.5|48
1633542100000|2021-10-06 17:41:40|88107.5|88057.5|88108.1|88058.1|88108.8|88058.8|88106.9|88056.9|28
1633542110000|2021-10-06 17:41:50|88107.7|88057.7|88107.1|88057.1|88108.7|88058.7|88107.1|88057.1|31
1633542120000|2021-10-06 17:42:00|88107.5|88057.5|88098.6|88073.6|88108.8|88073.6|88096.8|88056.7|37
1633542130000|2021-10-06 17:42:10|88096.2|88071.2|88096.5|88071.5|88109.6|88071.7|88095.7|88058.2|39
1633542140000|2021-10-06 17:42:20|88096.2|88071.2|88106.9|88056.9|88112.3|88074.5|88096.2|88056.4|42
1633542150000|2021-10-06 17:42:30|88107|88057|88107.3|88057.3|88107.6|88057.6|88105.8|88055.8|40
1633542160000|2021-10-06 17:42:40|88107.1|88057.1|88112.4|88062.4|88113.9|88063.9|88106.5|88056.5|39
1633542170000|2021-10-06 17:42:50|88111.3|88061.3|88107.1|88057.1|88112.8|88062.8|88106.1|88056.1|54
1633542180000|2021-10-06 17:43:00|88108|88058|88103.7|88053.7|88108.3|88058.3|88103.7|88053.7|42
1633542190000|2021-10-06 17:43:10|88103.4|88053.4|88104.3|88054.3|88105|88055|88102.2|88052.2|41
1633542200000|2021-10-06 17:43:20|88104.5|88054.5|88104.3|88054.3|88104.9|88054.9|88103.9|88053.9|26
1633542210000|2021-10-06 17:43:30|88104.4|88054.4|88105.1|88055.1|88105.1|88055.1|88102.6|88052.6|34
1633542220000|2021-10-06 17:43:40|88104.9|88054.9|88091.8|88066.8|88105.1|88066.8|88091.2|88053.2|34
1633542230000|2021-10-06 17:43:50|88091.7|88066.7|88091.5|88066.5|88092.7|88067.7|88090.7|88065.7|32
1633542240000|2021-10-06 17:44:00|88092|88067|88101|88051|88102.9|88067|88091.2|88049.7|50
1633542250000|2021-10-06 17:44:10|88100.9|88050.9|88101.6|88051.6|88101.7|88051.7|88100.4|88050.4|42
1633542260000|2021-10-06 17:44:20|88101.5|88051.5|88099.3|88049.3|88101.5|88051.5|88097.5|88047.5|36
1633542270000|2021-10-06 17:44:30|88099.2|88049.2|88100|88050|88100.9|88050.9|88099|88049|36
1633542280000|2021-10-06 17:44:40|88100.3|88050.3|88101|88051|88101.1|88051.1|88099.4|88049.4|34
1633542290000|2021-10-06 17:44:50|88101.1|88051.1|88100.4|88050.4|88101.2|88051.2|88099.6|88049.6|41
1633542300000|2021-10-06 17:45:00|88099.8|88049.8|88099.7|88049.7|88100.4|88050.4|88098.9|88048.9|39
1633542310000|2021-10-06 17:45:10|88099.5|88049.5|88099.5|88049.5|88100.2|88050.2|88098.9|88048.9|25
1633542320000|2021-10-06 17:45:20|88099.4|88049.4|88099.7|88049.7|88100.8|88050.8|88099.3|88049.3|28
1633542330000|2021-10-06 17:45:30|88099.3|88049.3|88099.6|88049.6|88100|88050|88098.9|88048.9|30
1633542340000|2021-10-06 17:45:40|88099.2|88049.2|88099.4|88049.4|88099.7|88049.7|88098.6|88048.6|33
1633542350000|2021-10-06 17:45:50|88099.3|88049.3|88100.4|88050.4|88101.4|88051.4|88098.3|88048.3|40
1633542360000|2021-10-06 17:46:00|88099.8|88049.8|88097.3|88047.3|88100.1|88050.1|88096|88046|43
1633542370000|2021-10-06 17:46:10|88097.2|88047.2|88097.9|88047.9|88098.2|88048.2|88096.6|88046.6|21
1633542380000|2021-10-06 17:46:20|88098|88048|88098.1|88048.1|88098.1|88048.1|88097.2|88047.2|22
1633542390000|2021-10-06 17:46:30|88098.4|88048.4|88096.1|88046.1|88098.4|88048.4|88094.3|88044.3|26
1633542400000|2021-10-06 17:46:40|88095.2|88045.2|88095.7|88045.7|88096.3|88046.3|88094.8|88044.8|24
1633542410000|2021-10-06 17:46:50|88096.1|88046.1|88095.2|88045.2|88096.2|88057|88080.8|88042.5|43
1633542420000|2021-10-06 17:47:00|88095|88045|88094.6|88044.6|88096|88046|88094.2|88044.2|28
1633542430000|2021-10-06 17:47:10|88094.7|88044.7|88093.4|88043.4|88094.7|88044.7|88093|88043|22
1633542440000|2021-10-06 17:47:20|88093.1|88043.1|88083.9|88033.9|88093.4|88056.6|88079.6|88033.8|37
1633542450000|2021-10-06 17:47:30|88085|88035|88081.2|88031.2|88087.4|88037.4|88079.6|88029.6|52
1633542460000|2021-10-06 17:47:40|88081.1|88031.1|88079.1|88029.1|88081.3|88031.3|88079.1|88029.1|40
1633542470000|2021-10-06 17:47:50|88079|88029|88087|88037|88087|88037|88078.6|88028.6|43
1633542480000|2021-10-06 17:48:00|88087.3|88037.3|88105.1|88055.1|88141|88091|88087.1|88037.1|53
1633542490000|2021-10-06 17:48:10|88105.5|88055.5|88116.9|88066.9|88117.7|88067.7|88100.4|88050.4|72
1633542500000|2021-10-06 17:48:20|88116.2|88066.2|88118.7|88068.7|88126.4|88076.4|88116.2|88066.2|68
1633542510000|2021-10-06 17:48:30|88119|88069|88098|88048|88119|88069|88097.8|88047.8|69
1633542520000|2021-10-06 17:48:40|88098.3|88048.3|88076.6|88026.6|88098.3|88048.3|88056.2|88006.2|77
1633542530000|2021-10-06 17:48:50|88082.8|88032.8|88091|88041|88094|88044|88082.8|88032.8|63
1633542540000|2021-10-06 17:49:00|88091.7|88041.7|88079|88029|88095.3|88045.3|88076.9|88026.9|60
1633542550000|2021-10-06 17:49:10|88078.4|88028.4|88082.7|88032.7|88083.4|88033.4|88077.2|88027.2|41
1633542560000|2021-10-06 17:49:20|88082.6|88032.6|88084.8|88034.8|88085.7|88035.7|88079.5|88029.5|43
1633542570000|2021-10-06 17:49:30|88085|88035|88082.9|88032.9|88085|88035|88080|88030|51
1633542580000|2021-10-06 17:49:40|88084.1|88034.1|88092.4|88042.4|88092.8|88042.8|88080|88030|57
1633542590000|2021-10-06 17:49:50|88093.2|88043.2|88088.8|88038.8|88095.7|88045.7|88085.9|88035.9|43
1633542600000|2021-10-06 17:50:00|88088.3|88038.3|88088.6|88038.6|88095.4|88045.4|88087.9|88037.9|48
1633542610000|2021-10-06 17:50:10|88089.2|88039.2|88099.9|88049.9|88101.5|88051.5|88088.5|88038.5|57
1633542620000|2021-10-06 17:50:20|88101.8|88051.8|88126.6|88076.6|88126.8|88076.8|88097.5|88047.5|67
1633542630000|2021-10-06 17:50:30|88126.5|88076.5|88131.2|88081.2|88132.7|88082.7|88120.2|88070.2|66
1633542640000|2021-10-06 17:50:40|88130.3|88080.3|88117.3|88067.3|88131.1|88081.1|88114.9|88064.9|54
1633542650000|2021-10-06 17:50:50|88117.4|88067.4|88106.4|88056.4|88118.4|88068.4|88106.2|88056.2|48
1633542660000|2021-10-06 17:51:00|88105.9|88055.9|88107.9|88057.9|88112.5|88062.5|88105.1|88055.1|57
1633542670000|2021-10-06 17:51:10|88107.5|88057.5|88108.1|88058.1|88113.5|88063.5|88105.9|88055.9|43
1633542680000|2021-10-06 17:51:20|88108.4|88058.4|88120.7|88070.7|88120.7|88070.7|88108.2|88058.2|55
1633542690000|2021-10-06 17:51:30|88120.8|88070.8|88117.5|88067.5|88120.9|88070.9|88117.5|88067.5|45
1633542700000|2021-10-06 17:51:40|88116|88066|88129.4|88079.4|88129.7|88079.7|88116|88066|47
1633542710000|2021-10-06 17:51:50|88129.5|88079.5|88132.5|88082.5|88136.4|88086.4|88128.8|88078.8|46
1633542720000|2021-10-06 17:52:00|88132.3|88082.3|88127.7|88077.7|88132.3|88082.3|88127.1|88077.1|39
1633542730000|2021-10-06 17:52:10|88128.1|88078.1|88134.2|88084.2|88136.9|88086.9|88127.6|88077.6|49
1633542740000|2021-10-06 17:52:20|88134.4|88084.4|88133.5|88083.5|88135.1|88085.1|88132.6|88082.6|46
1633542750000|2021-10-06 17:52:30|88133.4|88083.4|88133.5|88083.5|88136.1|88086.1|88133.4|88083.4|39
1633542760000|2021-10-06 17:52:40|88133.4|88083.4|88136.9|88086.9|88136.9|88086.9|88133|88083|39
1633542770000|2021-10-06 17:52:50|88136.8|88086.8|88138.9|88088.9|88142.1|88092.1|88135.7|88085.7|51
1633542780000|2021-10-06 17:53:00|88139|88089|88139.4|88089.4|88140.7|88090.7|88138.1|88088.1|40
1633542790000|2021-10-06 17:53:10|88139.7|88089.7|88137.1|88087.1|88142.1|88092.1|88136.8|88086.8|42
1633542800000|2021-10-06 17:53:20|88137.2|88087.2|88138.9|88088.9|88139.3|88089.3|88137.1|88087.1|30
1633542810000|2021-10-06 17:53:30|88139|88089|88139.3|88089.3|88142.2|88092.2|88137.8|88087.8|39
1633542820000|2021-10-06 17:53:40|88140|88090|88141.7|88091.7|88142.4|88092.4|88139.9|88089.9|37
1633542830000|2021-10-06 17:53:50|88142.4|88092.4|88146.1|88096.1|88147.6|88097.6|88141.7|88091.7|37
1633542840000|2021-10-06 17:54:00|88146.5|88096.5|88149.3|88099.3|88149.3|88099.3|88145.7|88095.7|32
1633542850000|2021-10-06 17:54:10|88149.5|88099.5|88150.5|88100.5|88151.5|88101.5|88149.3|88099.3|28
1633542860000|2021-10-06 17:54:20|88150.4|88100.4|88150|88100|88152.3|88102.3|88149.6|88099.6|29
1633542870000|2021-10-06 17:54:30|88150.1|88100.1|88154.1|88104.1|88159.8|88109.8|88150|88100|43
1633542880000|2021-10-06 17:54:40|88153.6|88103.6|88153.2|88103.2|88155|88105|88149.6|88099.6|42
1633542890000|2021-10-06 17:54:50|88153.3|88103.3|88154.3|88104.3|88154.6|88104.6|88151.3|88101.3|41
1633542900000|2021-10-06 17:55:00|88154.6|88104.6|88159.3|88109.3|88159.3|88109.3|88153|88103|49
1633542910000|2021-10-06 17:55:10|88158.5|88108.5|88153.8|88103.8|88158.5|88108.5|88153.6|88103.6|49
1633542920000|2021-10-06 17:55:20|88153.7|88103.7|88163.3|88113.3|88163.3|88113.3|88150.4|88100.4|37
1633542930000|2021-10-06 17:55:30|88164.3|88114.3|88160.1|88110.1|88164.8|88114.8|88159|88109|55
1633542940000|2021-10-06 17:55:40|88160.3|88110.3|88135.3|88085.3|88160.7|88110.7|88124.8|88074.8|51
1633542950000|2021-10-06 17:55:50|88134.9|88084.9|88135.7|88085.7|88136.2|88086.2|88134.1|88084.1|39
1633542960000|2021-10-06 17:56:00|88136.5|88086.5|88126.6|88076.6|88137.1|88087.1|88126.2|88076.2|37
1633542970000|2021-10-06 17:56:10|88126|88076|88116.7|88066.7|88126.4|88076.4|88116.7|88066.7|30
1633542980000|2021-10-06 17:56:20|88116.9|88066.9|88120.1|88070.1|88122.5|88072.5|88116.4|88066.4|42
1633542990000|2021-10-06 17:56:30|88120.3|88070.3|88119.7|88069.7|88121.3|88071.3|88119.7|88069.7|43
1633543000000|2021-10-06 17:56:40|88119.6|88069.6|88121.5|88071.5|88121.5|88071.5|88117.6|88067.6|34
1633543010000|2021-10-06 17:56:50|88121.6|88071.6|88120.3|88070.3|88124.4|88074.4|88119.5|88069.5|40
1633543020000|2021-10-06 17:57:00|88119.7|88069.7|88118.8|88068.8|88120.3|88070.3|88114.9|88064.9|45
1633543030000|2021-10-06 17:57:10|88119.5|88069.5|88118.2|88068.2|88119.5|88069.5|88115|88065|38
1633543040000|2021-10-06 17:57:20|88118|88068|88118.8|88068.8|88119.3|88069.3|88115.6|88065.6|44
1633543050000|2021-10-06 17:57:30|88118.7|88068.7|88107.3|88057.3|88118.8|88068.8|88107.3|88057.3|44
1633543060000|2021-10-06 17:57:40|88106.4|88056.4|88103.3|88053.3|88107.6|88057.6|88101.9|88051.9|54
1633543070000|2021-10-06 17:57:50|88103.5|88053.5|88097|88047|88103.6|88053.6|88097|88047|40
1633543080000|2021-10-06 17:58:00|88096.9|88046.9|88095.3|88045.3|88099.9|88049.9|88094.1|88044.1|36
1633543090000|2021-10-06 17:58:10|88094.7|88044.7|88095.9|88045.9|88099.1|88049.1|88094.5|88044.5|45
1633543100000|2021-10-06 17:58:20|88095.8|88045.8|88095.1|88045.1|88096.6|88046.6|88091.3|88041.3|47
1633543110000|2021-10-06 17:58:30|88094.9|88044.9|88098.2|88048.2|88098.9|88048.9|88093.7|88043.7|50
1633543120000|2021-10-06 17:58:40|88098.1|88048.1|88092.3|88042.3|88098.2|88048.2|88091.9|88041.9|39
1633543130000|2021-10-06 17:58:50|88091.6|88041.6|88090.8|88040.8|88095.3|88045.3|88087.5|88037.5|52
1633543140000|2021-10-06 17:59:00|88090.5|88040.5|88092|88042|88093.5|88043.5|88089.8|88039.8|39
1633543150000|2021-10-06 17:59:10|88091.8|88041.8|88084.4|88034.4|88091.8|88041.8|88084.1|88034.1|44
1633543160000|2021-10-06 17:59:20|88084.5|88034.5|88079.5|88029.5|88084.9|88034.9|88076.9|88026.9|47
1633543170000|2021-10-06 17:59:30|88079|88029|88080.6|88030.6|88082.1|88032.1|88076|88026|54
1633543180000|2021-10-06 17:59:40|88081.1|88031.1|88081.8|88031.8|88082.8|88032.8|88080|88030|41
1633543190000|2021-10-06 17:59:50|88081.6|88031.6|88071.2|88021.2|88081.6|88031.6|88070.9|88020.9|54
1633543200000|2021-10-06 18:00:00|88072|88022|88085.5|88035.5|88087.3|88037.3|88069.8|88019.8|66
1633543210000|2021-10-06 18:00:10|88085.6|88035.6|88076.9|88026.9|88085.6|88035.6|88074.8|88024.8|60
1633543220000|2021-10-06 18:00:20|88076.7|88026.7|88083.5|88033.5|88084|88034|88071.4|88021.4|66
1633543230000|2021-10-06 18:00:30|88083|88033|88083.6|88033.6|88086|88036|88081.7|88031.7|55
1633543240000|2021-10-06 18:00:40|88083.7|88033.7|88074.2|88024.2|88084.7|88034.7|88072.7|88022.7|53
1633543250000|2021-10-06 18:00:50|88072.5|88022.5|88074|88024|88074.5|88024.5|88071|88021|51
1633543260000|2021-10-06 18:01:00|88073.9|88023.9|88078.7|88028.7|88079.3|88029.3|88073.9|88023.9|49
1633543270000|2021-10-06 18:01:10|88078.9|88028.9|88083.1|88033.1|88084.2|88034.2|88075.7|88025.7|56
1633543280000|2021-10-06 18:01:20|88084.5|88034.5|88085.4|88035.4|88097.2|88047.2|88084.3|88034.3|66
1633543290000|2021-10-06 18:01:30|88086|88036|88086.9|88036.9|88089.3|88039.3|88083.9|88033.9|59
1633543300000|2021-10-06 18:01:40|88087.5|88037.5|88090.3|88040.3|88090.3|88040.3|88087|88037|40
1633543310000|2021-10-06 18:01:50|88090.4|88040.4|88089.7|88039.7|88092.1|88042.1|88089.5|88039.5|49
1633543320000|2021-10-06 18:02:00|88090.1|88040.1|88079.3|88029.3|88090.9|88040.9|88078.7|88028.7|52
1633543330000|2021-10-06 18:02:10|88079|88029|88078.2|88028.2|88080.9|88030.9|88076.5|88026.5|61
1633543340000|2021-10-06 18:02:20|88078.7|88028.7|88074.9|88024.9|88082.1|88032.1|88074.4|88024.4|56
1633543350000|2021-10-06 18:02:30|88074.7|88024.7|88075.5|88025.5|88075.7|88025.7|88067.9|88017.9|67
1633543360000|2021-10-06 18:02:40|88076.4|88026.4|88076.9|88026.9|88077.7|88027.7|88075|88025|46
1633543370000|2021-10-06 18:02:50|88077|88027|88077|88027|88077.1|88027.1|88075.2|88025.2|44
1633543380000|2021-10-06 18:03:00|88077.2|88027.2|88079.6|88029.6|88080.3|88030.3|88076.7|88026.7|48
1633543390000|2021-10-06 18:03:10|88079.5|88029.5|88077.6|88027.6|88080.2|88030.2|88077.6|88027.6|36
1633543400000|2021-10-06 18:03:20|88077.5|88027.5|88077.6|88027.6|88078.2|88028.2|88076.4|88026.4|34
1633543410000|2021-10-06 18:03:30|88079|88029|88083.4|88033.4|88083.4|88033.4|88079|88029|53
1633543420000|2021-10-06 18:03:40|88083.3|88033.3|88085.5|88035.5|88085.9|88035.9|88081.7|88031.7|39
1633543430000|2021-10-06 18:03:50|88085|88035|88083.9|88033.9|88089|88039|88083.9|88033.9|49
1633543440000|2021-10-06 18:04:00|88083.5|88033.5|88082.5|88032.5|88085.6|88035.6|88081.3|88031.3|52
1633543450000|2021-10-06 18:04:10|88082.6|88032.6|88081.6|88031.6|88082.8|88032.8|88081.3|88031.3|33
1633543460000|2021-10-06 18:04:20|88081.9|88031.9|88083.9|88033.9|88084|88034|88081.8|88031.8|25
1633543470000|2021-10-06 18:04:30|88084|88034|88083.8|88033.8|88084.4|88034.4|88081.4|88031.4|35
1633543480000|2021-10-06 18:04:40|88083.3|88033.3|88086.9|88036.9|88086.9|88036.9|88081.3|88031.3|43
1633543490000|2021-10-06 18:04:50|88087|88037|88083.6|88033.6|88087.4|88037.4|88083.5|88033.5|38
1633543500000|2021-10-06 18:05:00|88083.3|88033.3|88071.8|88021.8|88084.3|88034.3|88071.5|88021.5|51
1633543510000|2021-10-06 18:05:10|88071.7|88021.7|88078.1|88028.1|88078.3|88028.3|88071.7|88021.7|36
1633543520000|2021-10-06 18:05:20|88078.4|88028.4|88077.5|88027.5|88080.7|88030.7|88077.5|88027.5|54
1633543530000|2021-10-06 18:05:30|88078.5|88028.5|88083.7|88033.7|88084.9|88034.9|88078.5|88028.5|51
1633543540000|2021-10-06 18:05:40|88083.6|88033.6|88080.9|88030.9|88084.5|88034.5|88077.4|88027.4|43
1633543550000|2021-10-06 18:05:50|88080.8|88030.8|88083.1|88033.1|88083.1|88033.1|88079.9|88029.9|39
1633543560000|2021-10-06 18:06:00|88083.2|88033.2|88077.1|88027.1|88083.4|88033.4|88076.9|88026.9|34
1633543570000|2021-10-06 18:06:10|88077.2|88027.2|88070.9|88020.9|88078.5|88028.5|88070.3|88020.3|49
1633543580000|2021-10-06 18:06:20|88071|88021|88074.2|88024.2|88074.7|88024.7|88069.9|88019.9|29
1633543590000|2021-10-06 18:06:30|88074.3|88024.3|88073.6|88023.6|88074.7|88024.7|88073.4|88023.4|22
1633543600000|2021-10-06 18:06:40|88073.7|88023.7|88074.3|88024.3|88075|88025|88073.7|88023.7|29
1633543610000|2021-10-06 18:06:50|88074.5|88024.5|88070.7|88020.7|88074.7|88024.7|88070.3|88020.3|32
1633543620000|2021-10-06 18:07:00|88070.5|88020.5|88069.5|88019.5|88070.9|88020.9|88069.5|88019.5|30
1633543630000|2021-10-06 18:07:10|88069.3|88019.3|88070.4|88020.4|88071.1|88021.1|88069.3|88019.3|31
1633543640000|2021-10-06 18:07:20|88070.3|88020.3|88063.8|88013.8|88070.3|88020.3|88062.5|88012.5|30
1633543650000|2021-10-06 18:07:30|88062.9|88012.9|88065.8|88015.8|88066.1|88016.1|88062.4|88012.4|32
1633543660000|2021-10-06 18:07:40|88065.9|88015.9|88065.8|88015.8|88068.1|88018.1|88064|88014|34
1633543670000|2021-10-06 18:07:50|88065.4|88015.4|88065.7|88015.7|88066.3|88016.3|88065.2|88015.2|33
1633543680000|2021-10-06 18:08:00|88065.6|88015.6|88069.5|88019.5|88070.2|88020.2|88065.4|88015.4|41
1633543690000|2021-10-06 18:08:10|88069.3|88019.3|88068.6|88018.6|88069.7|88019.7|88068.4|88018.4|32
1633543700000|2021-10-06 18:08:20|88068.5|88018.5|88069.8|88019.8|88070.1|88020.1|88068.4|88018.4|26
1633543710000|2021-10-06 18:08:30|88069.9|88019.9|88068.7|88018.7|88069.9|88019.9|88068.5|88018.5|21
1633543720000|2021-10-06 18:08:40|88068.8|88018.8|88069.7|88019.7|88069.7|88019.7|88065.4|88015.4|30
1633543730000|2021-10-06 18:08:50|88070.5|88020.5|88072.3|88022.3|88073.3|88023.3|88069.8|88019.8|41
1633543740000|2021-10-06 18:09:00|88072.4|88022.4|88075|88025|88075.8|88025.8|88072.4|88022.4|40
1633543750000|2021-10-06 18:09:10|88074.8|88024.8|88069.7|88019.7|88074.8|88024.8|88069.3|88019.3|38
1633543760000|2021-10-06 18:09:20|88069.4|88019.4|88067.2|88017.2|88070.5|88020.5|88066.9|88016.9|33
1633543770000|2021-10-06 18:09:30|88067|88017|88065.9|88015.9|88068.2|88018.2|88065.2|88015.2|30
1633543780000|2021-10-06 18:09:40|88066|88016|88065.3|88015.3|88066.5|88016.5|88065|88015|29
1633543790000|2021-10-06 18:09:50|88065.4|88015.4|88065.8|88015.8|88065.8|88015.8|88064.3|88014.3|29
1633543800000|2021-10-06 18:10:00|88065.7|88015.7|88064.7|88014.7|88069.2|88019.2|88064.7|88014.7|56
1633543810000|2021-10-06 18:10:10|88064.9|88014.9|88061.1|88011.1|88066.8|88016.8|88061.1|88011.1|50
1633543820000|2021-10-06 18:10:20|88061.9|88011.9|88066.3|88016.3|88068.1|88018.1|88060|88010|56
1633543830000|2021-10-06 18:10:30|88066.2|88016.2|88062.4|88012.4|88067.5|88017.5|88060.7|88010.7|40
1633543840000|2021-10-06 18:10:40|88062.8|88012.8|88059|88009|88062.8|88012.8|88058.8|88008.8|41
1633543850000|2021-10-06 18:10:50|88059.1|88009.1|88057.7|88007.7|88060.1|88010.1|88057.7|88007.7|27
1633543860000|2021-10-06 18:11:00|88057.9|88007.9|88060.1|88010.1|88062.6|88012.6|88057.7|88007.7|33
1633543870000|2021-10-06 18:11:10|88060.3|88010.3|88059.9|88009.9|88060.4|88010.4|88058.7|88008.7|31
1633543880000|2021-10-06 18:11:20|88059.8|88009.8|88058.1|88008.1|88059.8|88009.8|88058|88008|27
1633543890000|2021-10-06 18:11:30|88058.3|88008.3|88058.3|88008.3|88059.1|88009.1|88057.6|88007.6|44
1633543900000|2021-10-06 18:11:40|88058.5|88008.5|88057.7|88007.7|88060.4|88010.4|88057.3|88007.3|35
1633543910000|2021-10-06 18:11:50|88057.8|88007.8|88054|88004|88057.8|88007.8|88049.3|87999.3|49
1633543920000|2021-10-06 18:12:00|88053|88003|88050.6|88000.6|88054.6|88004.6|88049.9|87999.9|42
1633543930000|2021-10-06 18:12:10|88050.2|88000.2|88049.2|87999.2|88051.1|88001.1|88048.7|87998.7|40
1633543940000|2021-10-06 18:12:20|88049.3|87999.3|88049.6|87999.6|88049.8|87999.8|88048.6|87998.6|37
1633543950000|2021-10-06 18:12:30|88049.5|87999.5|88053.9|88003.9|88054.5|88004.5|88049.5|87999.5|29
1633543960000|2021-10-06 18:12:40|88056.6|88006.6|88055.9|88005.9|88057.4|88007.4|88055.5|88005.5|38
1633543970000|2021-10-06 18:12:50|88056.4|88006.4|88059.9|88009.9|88059.9|88009.9|88056|88006|35
1633543980000|2021-10-06 18:13:00|88059.7|88009.7|88056.4|88006.4|88059.7|88009.7|88056.4|88006.4|40
1633543990000|2021-10-06 18:13:10|88056.2|88006.2|88056.3|88006.3|88056.7|88006.7|88055.6|88005.6|33
1633544000000|2021-10-06 18:13:20|88056.1|88006.1|88052.9|88002.9|88056.2|88006.2|88051.7|88001.7|43
1633544010000|2021-10-06 18:13:30|88052.3|88002.3|88056.9|88006.9|88056.9|88006.9|88049.4|87999.4|36
1633544020000|2021-10-06 18:13:40|88056.4|88006.4|88058.5|88008.5|88059.6|88009.6|88056.2|88006.2|37
1633544030000|2021-10-06 18:13:50|88059|88009|88060.4|88010.4|88060.6|88010.6|88059|88009|24
1633544040000|2021-10-06 18:14:00|88060.3|88010.3|88058.6|88008.6|88060.4|88010.4|88058.6|88008.6|35
1633544050000|2021-10-06 18:14:10|88058.7|88008.7|88060.5|88010.5|88060.5|88010.5|88058.6|88008.6|29
1633544060000|2021-10-06 18:14:20|88060.4|88010.4|88059.6|88009.6|88060.4|88023.5|88047|88008.6|41
1633544070000|2021-10-06 18:14:30|88059|88009|88063.9|88013.9|88065.1|88015.1|88058.9|88008.9|48
1633544080000|2021-10-06 18:14:40|88064.2|88014.2|88064|88014|88065|88015|88063.4|88013.4|47
1633544090000|2021-10-06 18:14:50|88064.5|88014.5|88061.3|88011.3|88064.5|88014.5|88060.9|88010.9|38
1633544100000|2021-10-06 18:15:00|88062.1|88012.1|88057.7|88007.7|88063.2|88013.2|88057.7|88007.7|45
1633544110000|2021-10-06 18:15:10|88057.4|88007.4|88057.7|88007.7|88058.7|88008.7|88057.3|88007.3|23
1633544120000|2021-10-06 18:15:20|88057.6|88007.6|88056|88006|88059.3|88009.3|88056|88006|31
1633544130000|2021-10-06 18:15:30|88056.1|88006.1|88059.1|88009.1|88060|88010|88056|88006|30
1633544140000|2021-10-06 18:15:40|88059.3|88009.3|88060.3|88010.3|88060.8|88010.8|88058.8|88008.8|30
1633544150000|2021-10-06 18:15:50|88060.2|88010.2|88062.9|88012.9|88063.9|88013.9|88060.2|88010.2|32
1633544160000|2021-10-06 18:16:00|88063.4|88013.4|88063.9|88013.9|88064.3|88014.3|88063|88013|31
1633544170000|2021-10-06 18:16:10|88063.7|88013.7|88068.3|88018.3|88068.8|88018.8|88063.7|88013.7|45
1633544180000|2021-10-06 18:16:20|88067.7|88017.7|88066.7|88016.7|88068.7|88018.7|88066.6|88016.6|33
1633544190000|2021-10-06 18:16:30|88066.9|88016.9|88066.6|88016.6|88067.4|88017.4|88066.3|88016.3|22
1633544200000|2021-10-06 18:16:40|88066.9|88016.9|88066.7|88016.7|88069.1|88019.1|88066.6|88016.6|33
1633544210000|2021-10-06 18:16:50|88067.5|88017.5|88068.4|88018.4|88068.9|88018.9|88066.7|88016.7|37
1633544220000|2021-10-06 18:17:00|88068.1|88018.1|88071.5|88021.5|88072.2|88022.2|88067.9|88017.9|27
1633544230000|2021-10-06 18:17:10|88072.4|88022.4|88072.8|88022.8|88073|88023|88072|88022|21
1633544240000|2021-10-06 18:17:20|88072.7|88022.7|88076.5|88026.5|88076.5|88026.5|88072.7|88022.7|35
1633544250000|2021-10-06 18:17:30|88076.4|88026.4|88077.6|88027.6|88078|88028|88076.4|88026.4|29
1633544260000|2021-10-06 18:17:40|88077.5|88027.5|88077.7|88027.7|88077.8|88027.8|88077.3|88027.3|23
1633544270000|2021-10-06 18:17:50|88077.4|88027.4|88077.6|88027.6|88077.9|88027.9|88073.8|88023.8|34
1633544280000|2021-10-06 18:18:00|88077.5|88027.5|88077.5|88027.5|88080|88030|88077|88027|45
1633544290000|2021-10-06 18:18:10|88077.8|88027.8|88077.6|88027.6|88078.9|88028.9|88076.9|88026.9|33
1633544300000|2021-10-06 18:18:20|88077.1|88027.1|88079|88029|88079.2|88029.2|88073.9|88023.9|48
1633544310000|2021-10-06 18:18:30|88078.7|88028.7|88077.5|88027.5|88079.2|88029.2|88077.2|88027.2|35
1633544320000|2021-10-06 18:18:40|88077.7|88027.7|88075.8|88025.8|88077.7|88027.7|88075.3|88025.3|28
1633544330000|2021-10-06 18:18:50|88076|88026|88075.7|88025.7|88076.4|88026.4|88075.5|88025.5|19
1633544340000|2021-10-06 18:19:00|88076.2|88026.2|88070|88020|88076.5|88026.5|88069.4|88019.4|29
1633544350000|2021-10-06 18:19:10|88069.7|88019.7|88068.8|88018.8|88071.1|88021.1|88068.3|88018.3|36
1633544360000|2021-10-06 18:19:20|88068.9|88018.9|88066.7|88016.7|88068.9|88018.9|88065.6|88015.6|33
1633544370000|2021-10-06 18:19:30|88066.9|88016.9|88068.5|88018.5|88068.5|88018.5|88065.1|88015.1|36
1633544380000|2021-10-06 18:19:40|88068.6|88018.6|88068.3|88018.3|88069.8|88019.8|88068|88018|37
1633544390000|2021-10-06 18:19:50|88068.5|88018.5|88064.6|88014.6|88068.5|88018.5|88064.6|88014.6|36
1633544400000|2021-10-06 18:20:00|88064.5|88014.5|88064.5|88014.5|88064.8|88014.8|88062.1|88012.1|39
1633544410000|2021-10-06 18:20:10|88064.7|88014.7|88063.2|88013.2|88064.7|88014.7|88061.6|88011.6|41
1633544420000|2021-10-06 18:20:20|88063.1|88013.1|88063.6|88013.6|88064.8|88014.8|88062.1|88012.1|30
1633544430000|2021-10-06 18:20:30|88063.3|88013.3|88062.3|88012.3|88063.3|88013.3|88061.8|88011.8|28
1633544440000|2021-10-06 18:20:40|88062.4|88012.4|88062.3|88012.3|88062.6|88012.6|88061|88011|30
1633544450000|2021-10-06 18:20:50|88062.2|88012.2|88063.4|88013.4|88063.4|88013.4|88060.7|88010.7|25
1633544460000|2021-10-06 18:21:00|88063.2|88013.2|88065.7|88015.7|88066.2|88016.2|88062.7|88012.7|36
1633544470000|2021-10-06 18:21:10|88065.6|88015.6|88062.2|88012.2|88065.7|88015.7|88061.3|88011.3|34
1633544480000|2021-10-06 18:21:20|88062.1|88012.1|88064.7|88014.7|88065.1|88015.1|88061.9|88011.9|25
1633544490000|2021-10-06 18:21:30|88064.4|88014.4|88064|88014|88065.9|88015.9|88063.8|88013.8|29
1633544500000|2021-10-06 18:21:40|88064.1|88014.1|88065.3|88015.3|88065.9|88015.9|88064|88014|30
1633544510000|2021-10-06 18:21:50|88065.6|88015.6|88068.9|88018.9|88069.2|88019.2|88065.2|88015.2|30
1633544520000|2021-10-06 18:22:00|88068.7|88018.7|88065.7|88015.7|88069.2|88019.2|88065.7|88015.7|33
1633544530000|2021-10-06 18:22:10|88065.9|88015.9|88068.8|88018.8|88069|88019|88065.1|88015.1|24
1633544540000|2021-10-06 18:22:20|88068.9|88018.9|88069.1|88019.1|88069.5|88019.5|88068.7|88018.7|19
1633544550000|2021-10-06 18:22:30|88069|88019|88069.8|88019.8|88069.8|88019.8|88068.5|88018.5|23
1633544560000|2021-10-06 18:22:40|88069.4|88019.4|88073.8|88023.8|88075.8|88036.7|88061.7|88019.4|37
1633544570000|2021-10-06 18:22:50|88073.7|88023.7|88073.9|88023.9|88074.4|88024.4|88071.4|88021.4|34
1633544580000|2021-10-06 18:23:00|88073.7|88023.7|88075.5|88025.5|88075.5|88025.5|88073.6|88023.6|15
1633544590000|2021-10-06 18:23:10|88075.3|88025.3|88072.8|88022.8|88075.6|88025.6|88072.3|88022.3|31
1633544600000|2021-10-06 18:23:20|88072.9|88022.9|88074.3|88024.3|88074.3|88024.3|88071.7|88021.7|31
1633544610000|2021-10-06 18:23:30|88074|88024|88072.7|88022.7|88074.1|88024.1|88070.9|88020.9|31
1633544620000|2021-10-06 18:23:40|88073|88023|88070.7|88020.7|88073.5|88023.5|88070.7|88020.7|27
1633544630000|2021-10-06 18:23:50|88070.8|88020.8|88065|88015|88070.8|88020.8|88063.9|88013.9|39
1633544640000|2021-10-06 18:24:00|88066.3|88016.3|88065.3|88015.3|88066.6|88016.6|88065.1|88015.1|43
1633544650000|2021-10-06 18:24:10|88065.2|88015.2|88065.6|88015.6|88066|88016|88064.9|88014.9|30
1633544660000|2021-10-06 18:24:20|88066|88016|88067.7|88017.7|88068|88018|88065.7|88015.7|16
1633544670000|2021-10-06 18:24:30|88067.8|88017.8|88061.1|88011.1|88067.8|88017.8|88060.7|88010.7|44
1633544680000|2021-10-06 18:24:40|88060.5|88010.5|88064.9|88014.9|88066.2|88016.2|88060.5|88010.5|34
1633544690000|2021-10-06 18:24:50|88065.1|88015.1|88065.9|88015.9|88067.3|88017.3|88065.1|88015.1|27
1633544700000|2021-10-06 18:25:00|88065.7|88015.7|88061.5|88011.5|88066|88016|88060.9|88010.9|44
1633544710000|2021-10-06 18:25:10|88061.6|88011.6|88064.5|88014.5|88067.6|88017.6|88061.5|88011.5|44
1633544720000|2021-10-06 18:25:20|88064.1|88014.1|88060.4|88010.4|88065.7|88015.7|88060.4|88010.4|35
1633544730000|2021-10-06 18:25:30|88061.1|88011.1|88061.5|88011.5|88062|88012|88059.2|88009.2|43
1633544740000|2021-10-06 18:25:40|88061.6|88011.6|88063.1|88013.1|88064.4|88014.4|88061.4|88011.4|26
1633544750000|2021-10-06 18:25:50|88062.7|88012.7|88061.2|88011.2|88063.4|88013.4|88061.2|88011.2|25
1633544760000|2021-10-06 18:26:00|88061.3|88011.3|88059.8|88009.8|88061.5|88011.5|88059|88009|35
1633544770000|2021-10-06 18:26:10|88060|88010|88061.8|88011.8|88061.8|88011.8|88059.6|88009.6|31
1633544780000|2021-10-06 18:26:20|88061.7|88011.7|88063.4|88013.4|88063.7|88013.7|88061.5|88011.5|26
1633544790000|2021-10-06 18:26:30|88063.6|88013.6|88066.5|88016.5|88068.8|88018.8|88062.8|88012.8|35
1633544800000|2021-10-06 18:26:40|88066.1|88016.1|88068.2|88018.2|88068.2|88018.2|88066.1|88016.1|41
1633544810000|2021-10-06 18:26:50|88068.1|88018.1|88069.3|88019.3|88069.9|88019.9|88067.6|88017.6|38
1633544820000|2021-10-06 18:27:00|88069.1|88019.1|88069.4|88019.4|88070.1|88020.1|88066.8|88016.8|35
1633544830000|2021-10-06 18:27:10|88069.5|88019.5|88069.8|88019.8|88070.8|88020.8|88068.5|88018.5|33
1633544840000|2021-10-06 18:27:20|88069.9|88019.9|88073.7|88023.7|88074.4|88024.4|88069.9|88019.9|37
1633544850000|2021-10-06 18:27:30|88073.9|88023.9|88077.4|88027.4|88077.4|88027.4|88073.7|88023.7|33
1633544860000|2021-10-06 18:27:40|88077|88027|88077|88027|88077.8|88027.8|88075.5|88025.5|32
1633544870000|2021-10-06 18:27:50|88076.9|88026.9|88076.6|88026.6|88077.3|88027.3|88075.7|88025.7|30
1633544880000|2021-10-06 18:28:00|88076.7|88026.7|88071.1|88021.1|88076.7|88026.7|88071|88021|38
1633544890000|2021-10-06 18:28:10|88071.3|88021.3|88076.9|88026.9|88077.5|88027.5|88069.8|88019.8|61
1633544900000|2021-10-06 18:28:20|88077|88027|88077.1|88027.1|88077.7|88027.7|88076.3|88026.3|36
1633544910000|2021-10-06 18:28:30|88077.4|88027.4|88077.1|88027.1|88078.8|88028.8|88075.9|88025.9|35
1633544920000|2021-10-06 18:28:40|88076.8|88026.8|88077.2|88027.2|88077.8|88027.8|88076.5|88026.5|31
1633544930000|2021-10-06 18:28:50|88077.5|88027.5|88080.7|88030.7|88081.2|88031.2|88077.1|88027.1|36
1633544940000|2021-10-06 18:29:00|88080.2|88030.2|88078.1|88028.1|88081.7|88031.7|88077.6|88027.6|38
1633544950000|2021-10-06 18:29:10|88077.7|88027.7|88077.7|88027.7|88077.8|88027.8|88075.4|88025.4|44
1633544960000|2021-10-06 18:29:20|88077.5|88027.5|88079.4|88029.4|88080.7|88030.7|88077.2|88027.2|44
1633544970000|2021-10-06 18:29:30|88079|88029|88076.1|88026.1|88081.5|88031.5|88076.1|88026.1|45
1633544980000|2021-10-06 18:29:40|88075|88025|88079.9|88029.9|88080.5|88030.5|88075|88025|36
1633544990000|2021-10-06 18:29:50|88079.8|88029.8|88077.8|88027.8|88080.3|88030.3|88077.1|88027.1|44
1633545000000|2021-10-06 18:30:00|88077.9|88027.9|88079.3|88029.3|88079.9|88029.9|88077.9|88027.9|38
1633545010000|2021-10-06 18:30:10|88079.2|88029.2|88064.9|88039.9|88080.1|88041.5|88064|88028|44
1633545020000|2021-10-06 18:30:20|88065|88040|88078.6|88028.6|88078.9|88040.5|88064.1|88027|30
1633545030000|2021-10-06 18:30:30|88078.8|88028.8|88081.1|88031.1|88084.2|88034.2|88078.5|88028.5|61
1633545040000|2021-10-06 18:30:40|88081.3|88031.3|88079.6|88029.6|88081.6|88031.6|88078.4|88028.4|40
1633545050000|2021-10-06 18:30:50|88079.8|88029.8|88079.6|88029.6|88081.3|88031.3|88079.4|88029.4|31
1633545060000|2021-10-06 18:31:00|88079.7|88029.7|88080.5|88030.5|88080.7|88030.7|88079.3|88029.3|36
1633545070000|2021-10-06 18:31:10|88080.7|88030.7|88084.1|88034.1|88084.5|88034.5|88079.6|88029.6|46
1633545080000|2021-10-06 18:31:20|88084.2|88034.2|88085.1|88035.1|88085.6|88035.6|88083.4|88033.4|34
1633545090000|2021-10-06 18:31:30|88085.2|88035.2|88079.8|88029.8|88085.2|88035.2|88077.4|88027.4|41
1633545100000|2021-10-06 18:31:40|88079.9|88029.9|88076.2|88026.2|88080.3|88030.3|88072.8|88022.8|45
1633545110000|2021-10-06 18:31:50|88075.8|88025.8|88077.1|88027.1|88079.6|88029.6|88075.8|88025.8|38
1633545120000|2021-10-06 18:32:00|88076.9|88026.9|88077.8|88027.8|88078|88028|88076.5|88026.5|20
1633545130000|2021-10-06 18:32:10|88076.8|88026.8|88078.5|88028.5|88078.5|88028.5|88076|88026|38
1633545140000|2021-10-06 18:32:20|88078.1|88028.1|88080.2|88030.2|88081.5|88031.5|88077.9|88027.9|36
1633545150000|2021-10-06 18:32:30|88080.1|88030.1|88098.6|88048.6|88098.6|88048.6|88080.1|88030.1|65
1633545160000|2021-10-06 18:32:40|88098.9|88048.9|88101|88051|88102.9|88052.9|88098.9|88048.9|39
1633545170000|2021-10-06 18:32:50|88101.2|88051.2|88098.1|88048.1|88101.3|88051.3|88096.6|88046.6|30
1633545180000|2021-10-06 18:33:00|88096.8|88046.8|88093.5|88043.5|88096.8|88046.8|88090.9|88040.9|46
1633545190000|2021-10-06 18:33:10|88092.7|88042.7|88094.1|88044.1|88094.4|88044.4|88092.3|88042.3|35
1633545200000|2021-10-06 18:33:20|88093.9|88043.9|88095.6|88045.6|88096.4|88046.4|88093.9|88043.9|37
1633545210000|2021-10-06 18:33:30|88096|88046|88091.5|88041.5|88096.2|88046.2|88090.8|88040.8|40
1633545220000|2021-10-06 18:33:40|88091.1|88041.1|88090.4|88040.4|88092.7|88042.7|88090.4|88040.4|30
1633545230000|2021-10-06 18:33:50|88090.3|88040.3|88090.2|88040.2|88090.7|88040.7|88089.9|88039.9|29
1633545240000|2021-10-06 18:34:00|88090.1|88040.1|88091.2|88041.2|88091.9|88041.9|88089.3|88039.3|37
1633545250000|2021-10-06 18:34:10|88091|88041|88092.2|88042.2|88092.2|88042.2|88090.4|88040.4|23
1633545260000|2021-10-06 18:34:20|88092.4|88042.4|88092.4|88042.4|88092.9|88042.9|88092|88042|27
1633545270000|2021-10-06 18:34:30|88092|88042|88091.8|88041.8|88093|88043|88091.7|88041.7|30
1633545280000|2021-10-06 18:34:40|88091.5|88041.5|88090.8|88040.8|88092.4|88042.4|88090.8|88040.8|17
1633545290000|2021-10-06 18:34:50|88090.2|88040.2|88091.7|88041.7|88094.5|88044.5|88090.2|88040.2|49
1633545300000|2021-10-06 18:35:00|88090.4|88040.4|88092|88042|88092|88042|88089.4|88039.4|18
1633545310000|2021-10-06 18:35:10|88088|88038|88076.3|88051.3|88090.7|88052|88075.9|88037.8|21
1633545320000|2021-10-06 18:35:20|88076.4|88051.4|88085.9|88035.9|88089.9|88051.4|88075.6|88034.9|52
1633545330000|2021-10-06 18:35:30|88085.2|88035.2|88087.7|88037.7|88088.7|88038.7|88085.2|88035.2|50
1633545340000|2021-10-06 18:35:40|88087.8|88037.8|88080.2|88030.2|88088.3|88038.3|88077.7|88027.7|38
1633545350000|2021-10-06 18:35:50|88080.7|88030.7|88081.2|88031.2|88084.4|88034.4|88080.1|88030.1|52
1633545360000|2021-10-06 18:36:00|88081.3|88031.3|88082.9|88032.9|88082.9|88032.9|88079.9|88029.9|45
1633545370000|2021-10-06 18:36:10|88080.2|88030.2|88082.7|88032.7|88083.5|88033.5|88080.1|88030.1|51
1633545380000|2021-10-06 18:36:20|88082.6|88032.6|88084|88034|88087.3|88037.3|88082.2|88032.2|40
1633545390000|2021-10-06 18:36:30|88084.5|88034.5|88089.8|88039.8|88089.9|88039.9|88081.6|88031.6|55
1633545400000|2021-10-06 18:36:40|88090.6|88040.6|88089.7|88039.7|88094.3|88044.3|88087.5|88037.5|58
1633545410000|2021-10-06 18:36:50|88090.2|88040.2|88090.7|88040.7|88091.8|88041.8|88088.7|88038.7|54
1633545420000|2021-10-06 18:37:00|88090.9|88040.9|88089.5|88039.5|88090.9|88040.9|88086|88036|58
1633545430000|2021-10-06 18:37:10|88088.7|88038.7|88090.8|88040.8|88090.9|88040.9|88086.6|88036.6|44
1633545440000|2021-10-06 18:37:20|88090.7|88040.7|88090.6|88040.6|88093.4|88043.4|88088.9|88038.9|47
1633545450000|2021-10-06 18:37:30|88090.9|88040.9|88091.5|88041.5|88092.6|88042.6|88089.4|88039.4|41
1633545460000|2021-10-06 18:37:40|88091.9|88041.9|88089.7|88039.7|88091.9|88041.9|88088.8|88038.8|40
1633545470000|2021-10-06 18:37:50|88090|88040|88088.9|88038.9|88090.2|88040.2|88087.4|88037.4|35
1633545480000|2021-10-06 18:38:00|88088.8|88038.8|88087.7|88037.7|88088.8|88038.8|88087.4|88037.4|30
1633545490000|2021-10-06 18:38:10|88088.1|88038.1|88088.7|88038.7|88089.3|88039.3|88088|88038|23
1633545500000|2021-10-06 18:38:20|88087.9|88037.9|88088.6|88038.6|88088.6|88038.6|88087.4|88037.4|24
1633545510000|2021-10-06 18:38:30|88088.4|88038.4|88085.8|88035.8|88088.6|88038.6|88084.6|88034.6|34
1633545520000|2021-10-06 18:38:40|88085.9|88035.9|88083.1|88033.1|88085.9|88035.9|88082.6|88032.6|29
1633545530000|2021-10-06 18:38:50|88083.2|88033.2|88078.9|88028.9|88083.8|88033.8|88078.9|88028.9|33
1633545540000|2021-10-06 18:39:00|88079|88029|88076.8|88026.8|88080|88030|88076.8|88026.8|35
1633545550000|2021-10-06 18:39:10|88077.6|88027.6|88079.2|88029.2|88079.2|88029.2|88076.2|88026.2|21
1633545560000|2021-10-06 18:39:20|88079.4|88029.4|88077|88027|88079.4|88029.4|88077|88027|31
1633545570000|2021-10-06 18:39:30|88076.9|88026.9|88078.1|88028.1|88079.3|88029.3|88076.1|88026.1|26
1633545580000|2021-10-06 18:39:40|88077.9|88027.9|88076.4|88026.4|88080.2|88030.2|88076.3|88026.3|40
1633545590000|2021-10-06 18:39:50|88076.5|88026.5|88074.1|88024.1|88077.6|88027.6|88072.4|88022.4|38
1633545600000|2021-10-06 18:40:00|88073.6|88023.6|88073.4|88023.4|88075|88025|88073.4|88023.4|9
1633545610000|2021-10-06 18:40:10|88071.5|88021.5|88067.3|88017.3|88071.5|88021.5|88066.4|88016.4|51
1633545620000|2021-10-06 18:40:20|88067.4|88017.4|88067.6|88017.6|88068.2|88018.2|88066.7|88016.7|31
1633545630000|2021-10-06 18:40:30|88067.4|88017.4|88068.8|88018.8|88069|88019|88067.3|88017.3|21
1633545640000|2021-10-06 18:40:40|88069|88019|88069.3|88019.3|88069.9|88019.9|88067.8|88017.8|34
1633545650000|2021-10-06 18:40:50|88069.2|88019.2|88068.6|88018.6|88069.9|88019.9|88068.1|88018.1|33
1633545660000|2021-10-06 18:41:00|88068.3|88018.3|88068.5|88018.5|88068.8|88018.8|88067.8|88017.8|17
1633545670000|2021-10-06 18:41:10|88068.4|88018.4|88069.5|88019.5|88069.6|88019.6|88067.9|88017.9|24
1633545680000|2021-10-06 18:41:20|88069.1|88019.1|88071.6|88021.6|88071.9|88021.9|88068.2|88018.2|27
1633545690000|2021-10-06 18:41:30|88071.9|88021.9|88070.5|88020.5|88072.4|88022.4|88070.3|88020.3|26
1633545700000|2021-10-06 18:41:40|88070.4|88020.4|88068.3|88018.3|88071.2|88021.2|88067.8|88017.8|31
1633545710000|2021-10-06 18:41:50|88068|88018|88069.5|88019.5|88069.7|88019.7|88068|88018|31
1633545720000|2021-10-06 18:42:00|88069.8|88019.8|88068.9|88018.9|88073.1|88023.1|88068.4|88018.4|39
1633545730000|2021-10-06 18:42:10|88069.8|88019.8|88069.6|88019.6|88071|88021|88067.7|88017.7|41
1633545740000|2021-10-06 18:42:20|88069.3|88019.3|88069.1|88019.1|88070.2|88020.2|88068.6|88018.6|21
1633545750000|2021-10-06 18:42:30|88069.2|88019.2|88067.1|88017.1|88069.9|88019.9|88066.7|88016.7|27
1633545760000|2021-10-06 18:42:40|88066.6|88016.6|88065.5|88015.5|88067.4|88017.4|88064.4|88014.4|30
1633545770000|2021-10-06 18:42:50|88065.2|88015.2|88066.7|88016.7|88066.9|88016.9|88064.8|88014.8|29
1633545780000|2021-10-06 18:43:00|88067.3|88017.3|88066.4|88016.4|88070.3|88020.3|88066.4|88016.4|50
1633545790000|2021-10-06 18:43:10|88065.4|88015.4|88066|88016|88067.2|88017.2|88061.8|88011.8|23
1633545800000|2021-10-06 18:43:20|88066.3|88016.3|88066.2|88016.2|88066.4|88016.4|88064.7|88014.7|29
1633545810000|2021-10-06 18:43:30|88065.9|88015.9|88065.9|88015.9|88066.3|88016.3|88065.1|88015.1|22
1633545820000|2021-10-06 18:43:40|88065.7|88015.7|88060.8|88010.8|88065.9|88015.9|88060.8|88010.8|30
1633545830000|2021-10-06 18:43:50|88061.2|88011.2|88059.2|88009.2|88062.1|88012.1|88058.9|88008.9|40
1633545840000|2021-10-06 18:44:00|88059.4|88009.4|88061|88011|88061.1|88011.1|88059.4|88009.4|30
1633545850000|2021-10-06 18:44:10|88060.9|88010.9|88059.4|88009.4|88061.3|88011.3|88058.1|88008.1|38
1633545860000|2021-10-06 18:44:20|88059.9|88009.9|88063.2|88013.2|88063.3|88013.3|88059.6|88009.6|31
1633545870000|2021-10-06 18:44:30|88063|88013|88065.3|88015.3|88065.3|88015.3|88062.8|88012.8|42
1633545880000|2021-10-06 18:44:40|88065.4|88015.4|88063.6|88013.6|88065.6|88015.6|88063.6|88013.6|28
1633545890000|2021-10-06 18:44:50|88063.3|88013.3|88061.1|88011.1|88063.4|88013.4|88061.1|88011.1|19
1633545900000|2021-10-06 18:45:00|88060.5|88010.5|88060|88010|88061.3|88011.3|88059.5|88009.5|34
1633545910000|2021-10-06 18:45:10|88059.7|88009.7|88058.8|88008.8|88060.5|88010.5|88058.8|88008.8|30
1633545920000|2021-10-06 18:45:20|88058.7|88008.7|88056.7|88006.7|88059.1|88009.1|88056.7|88006.7|33
1633545930000|2021-10-06 18:45:30|88056.8|88006.8|88055.4|88005.4|88057.2|88007.2|88055.3|88005.3|32
1633545940000|2021-10-06 18:45:40|88055.9|88005.9|88055.6|88005.6|88056.5|88006.5|88055.1|88005.1|27
1633545950000|2021-10-06 18:45:50|88055.3|88005.3|88050.2|88000.2|88055.3|88005.3|88050|88000|38
1633545960000|2021-10-06 18:46:00|88049.8|87999.8|88049.9|87999.9|88051.2|88001.2|88049.5|87999.5|34
1633545970000|2021-10-06 18:46:10|88049.8|87999.8|88049.1|87999.1|88049.8|87999.8|88048.6|87998.6|26
1633545980000|2021-10-06 18:46:20|88049|87999|88048.5|87998.5|88049.2|87999.2|88048.5|87998.5|21
1633545990000|2021-10-06 18:46:30|88048.1|87998.1|88047.8|87997.8|88049.5|87999.5|88047.5|87997.5|28
1633546000000|2021-10-06 18:46:40|88047.5|87997.5|88046.1|87996.1|88047.5|87997.5|88045.9|87995.9|22
1633546010000|2021-10-06 18:46:50|88045.9|87995.9|88045.9|87995.9|88046.4|87996.4|88045.7|87995.7|23
1633546020000|2021-10-06 18:47:00|88045.7|87995.7|88046|87996|88047.7|87997.7|88045.6|87995.6|30
1633546030000|2021-10-06 18:47:10|88045.8|87995.8|88044.9|87994.9|88046.6|87996.6|88044.9|87994.9|25
1633546040000|2021-10-06 18:47:20|88045.4|87995.4|88041.7|87991.7|88045.5|87995.5|88041.1|87991.1|38
1633546050000|2021-10-06 18:47:30|88042.7|87992.7|88045.1|87995.1|88046.2|87996.2|88042.2|87992.2|38
1633546060000|2021-10-06 18:47:40|88044.3|87994.3|88045.3|87995.3|88046.1|87996.1|88044.3|87994.3|36
1633546070000|2021-10-06 18:47:50|88045.5|87995.5|88046.7|87996.7|88046.7|87996.7|88045.3|87995.3|30
1633546080000|2021-10-06 18:48:00|88046.6|87996.6|88047.5|87997.5|88047.9|87997.9|88046.4|87996.4|39
1633546090000|2021-10-06 18:48:10|88047.7|87997.7|88047.4|87997.4|88047.7|87997.7|88046.2|87996.2|46
1633546100000|2021-10-06 18:48:20|88047.2|87997.2|88043.1|87993.1|88047.5|87997.5|88042.3|87992.3|37
1633546110000|2021-10-06 18:48:30|88043.2|87993.2|88042.6|87992.6|88043.2|87993.2|88042|87992|37
1633546120000|2021-10-06 18:48:40|88042.5|87992.5|88042.3|87992.3|88042.7|87992.7|88042.1|87992.1|25
1633546130000|2021-10-06 18:48:50|88042.2|87992.2|88040.6|87990.6|88042.6|87992.6|88040.6|87990.6|28
1633546140000|2021-10-06 18:49:00|88041.2|87991.2|88039.2|87989.2|88041.2|87991.2|88039|87989|25
1633546150000|2021-10-06 18:49:10|88039.7|87989.7|88040|87990|88040.2|87990.2|88039.2|87989.2|27
1633546160000|2021-10-06 18:49:20|88039.9|87989.9|88041.7|87991.7|88042.2|87992.2|88039.9|87989.9|34
1633546170000|2021-10-06 18:49:30|88041.4|87991.4|88041.8|87991.8|88042.5|87992.5|88040.6|87990.6|33
1633546180000|2021-10-06 18:49:40|88042.1|87992.1|88043.2|87993.2|88043.9|87993.9|88041.9|87991.9|29
1633546190000|2021-10-06 18:49:50|88043|87993|88044.7|87994.7|88045.3|87995.3|88043|87993|34
1633546200000|2021-10-06 18:50:00|88045.3|87995.3|88041.9|87991.9|88045.8|87995.8|88041.3|87991.3|38
1633546210000|2021-10-06 18:50:10|88041.6|87991.6|88036.5|87986.5|88042.9|87992.9|88036.5|87986.5|45
1633546220000|2021-10-06 18:50:20|88037.1|87987.1|88037.7|87987.7|88038|87988|88037.1|87987.1|43
1633546230000|2021-10-06 18:50:30|88037.4|87987.4|88037.2|87987.2|88037.6|87987.6|88036.6|87986.6|33
1633546240000|2021-10-06 18:50:40|88037|87987|88037.6|87987.6|88037.6|87987.6|88036.8|87986.8|24
1633546250000|2021-10-06 18:50:50|88037.7|87987.7|88040.7|87990.7|88040.7|87990.7|88036.8|87986.8|37
1633546260000|2021-10-06 18:51:00|88040.9|87990.9|88039.7|87989.7|88040.9|87990.9|88039.5|87989.5|34
1633546270000|2021-10-06 18:51:10|88040|87990|88040.4|87990.4|88040.7|87990.7|88038.4|87988.4|39
1633546280000|2021-10-06 18:51:20|88040.6|87990.6|88042.4|87992.4|88043.3|87993.3|88040.4|87990.4|31
1633546290000|2021-10-06 18:51:30|88042.7|87992.7|88043.1|87993.1|88044.5|87994.5|88042.7|87992.7|38
1633546300000|2021-10-06 18:51:40|88043.4|87993.4|88046.3|87996.3|88046.3|87996.3|88042.8|87992.8|35
1633546310000|2021-10-06 18:51:50|88046.4|87996.4|88045.6|87995.6|88046.4|87996.4|88045.5|87995.5|25
1633546320000|2021-10-06 18:52:00|88045.5|87995.5|88048.5|87998.5|88049.6|87999.6|88045.5|87995.5|49
1633546330000|2021-10-06 18:52:10|88049|87999|88046.1|87996.1|88049.4|87999.4|88044|87994|60
1633546340000|2021-10-06 18:52:20|88046|87996|88050.1|88000.1|88050.4|88000.4|88044.7|87994.7|55
1633546350000|2021-10-06 18:52:30|88049.4|87999.4|88053.9|88003.9|88054.3|88004.3|88048.5|87998.5|47
1633546360000|2021-10-06 18:52:40|88053.6|88003.6|88052.6|88002.6|88053.6|88003.6|88051.9|88001.9|40
1633546370000|2021-10-06 18:52:50|88052.4|88002.4|88054.2|88004.2|88055.8|88005.8|88052.1|88002.1|39
1633546380000|2021-10-06 18:53:00|88054.6|88004.6|88057.7|88007.7|88058|88008|88053.6|88003.6|43
1633546390000|2021-10-06 18:53:10|88057.6|88007.6|88058.5|88008.5|88060.1|88010.1|88057.4|88007.4|36
1633546400000|2021-10-06 18:53:20|88058.4|88008.4|88059.2|88009.2|88061.2|88011.2|88058.1|88008.1|50
1633546410000|2021-10-06 18:53:30|88058.7|88008.7|88061|88011|88061.3|88011.3|88058.3|88008.3|32
1633546420000|2021-10-06 18:53:40|88061.1|88011.1|88056.7|88006.7|88061.8|88011.8|88056.7|88006.7|34
1633546430000|2021-10-06 18:53:50|88056.2|88006.2|88056.3|88006.3|88056.3|88006.3|88053.4|88003.4|38
1633546440000|2021-10-06 18:54:00|88056.4|88006.4|88056.4|88006.4|88057.8|88007.8|88056.3|88006.3|35
1633546450000|2021-10-06 18:54:10|88056.7|88006.7|88056.6|88006.6|88059.8|88009.8|88056.5|88006.5|27
1633546460000|2021-10-06 18:54:20|88056.5|88006.5|88058.3|88008.3|88058.3|88008.3|88052.5|88002.5|46
1633546470000|2021-10-06 18:54:30|88057.8|88007.8|88056.8|88006.8|88057.8|88007.8|88055.3|88005.3|34
1633546480000|2021-10-06 18:54:40|88056.7|88006.7|88055.4|88005.4|88056.8|88006.8|88054.4|88004.4|35
1633546490000|2021-10-06 18:54:50|88055.5|88005.5|88057|88007|88057.2|88007.2|88055.3|88005.3|27
1633546500000|2021-10-06 18:55:00|88057.1|88007.1|88058.4|88008.4|88059.7|88009.7|88055.8|88005.8|45
1633546510000|2021-10-06 18:55:10|88058.1|88008.1|88058.4|88008.4|88060|88010|88057.4|88007.4|44
1633546520000|2021-10-06 18:55:20|88058.3|88008.3|88054.3|88004.3|88059.5|88009.5|88054.2|88004.2|36
1633546530000|2021-10-06 18:55:30|88054.4|88004.4|88040.5|87990.5|88056.1|88006.1|88040.2|87990.2|35
1633546540000|2021-10-06 18:55:40|88040.4|87990.4|88040.4|87990.4|88042.6|87992.6|88039.8|87989.8|29
1633546550000|2021-10-06 18:55:50|88040|87990|88040.6|87990.6|88042.4|87992.4|88039.4|87989.4|29
1633546560000|2021-10-06 18:56:00|88043.4|87993.4|88041.2|87991.2|88043.8|87993.8|88040.8|87990.8|41
1633546570000|2021-10-06 18:56:10|88041.3|87991.3|88044.2|87994.2|88046|87996|88041.3|87991.3|36
1633546580000|2021-10-06 18:56:20|88044.5|87994.5|88048.3|87998.3|88048.3|87998.3|88041.4|87991.4|52
1633546590000|2021-10-06 18:56:30|88047.3|87997.3|88046.3|87996.3|88050.6|88000.6|88044.4|87994.4|45
1633546600000|2021-10-06 18:56:40|88045.9|87995.9|88042.9|87992.9|88047|87997|88042.9|87992.9|33
1633546610000|2021-10-06 18:56:50|88042.5|87992.5|88044.9|87994.9|88046.2|87996.2|88040|87990|43
1633546620000|2021-10-06 18:57:00|88044.6|87994.6|88049.1|87999.1|88050|88000|88044.2|87994.2|48
1633546630000|2021-10-06 18:57:10|88049.7|87999.7|88046.4|87996.4|88050.7|88000.7|88046.4|87996.4|44
1633546640000|2021-10-06 18:57:20|88046.6|87996.6|88049.9|87999.9|88050.6|88000.6|88046.6|87996.6|50
1633546650000|2021-10-06 18:57:30|88049.1|87999.1|88055.2|88005.2|88056.7|88006.7|88049.1|87999.1|58
1633546660000|2021-10-06 18:57:40|88055.7|88005.7|88055.7|88005.7|88056.8|88006.8|88055.3|88005.3|28
1633546670000|2021-10-06 18:57:50|88055.9|88005.9|88060.6|88010.6|88062.3|88012.3|88055.9|88005.9|54
1633546680000|2021-10-06 18:58:00|88060.9|88010.9|88060.1|88010.1|88063.1|88013.1|88059|88009|44
1633546690000|2021-10-06 18:58:10|88060.2|88010.2|88060.8|88010.8|88062.1|88012.1|88058.8|88008.8|32
1633546700000|2021-10-06 18:58:20|88060.6|88010.6|88063.6|88013.6|88064.7|88014.7|88060.3|88010.3|40
1633546710000|2021-10-06 18:58:30|88063.9|88013.9|88062.9|88012.9|88064.6|88014.6|88062.2|88012.2|31
1633546720000|2021-10-06 18:58:40|88063|88013|88062.1|88012.1|88063|88013|88059.2|88009.2|40
1633546730000|2021-10-06 18:58:50|88062|88012|88061|88011|88062|88012|88060.4|88010.4|36
1633546740000|2021-10-06 18:59:00|88063.5|88013.5|88057.7|88007.7|88063.5|88013.5|88056.7|88006.7|51
1633546750000|2021-10-06 18:59:10|88058.4|88008.4|88054.6|88004.6|88058.9|88008.9|88052.4|88002.4|60
1633546760000|2021-10-06 18:59:20|88054.5|88004.5|88061.1|88011.1|88061.1|88011.1|88054.5|88004.5|48
1633546770000|2021-10-06 18:59:30|88060.6|88010.6|88059.5|88009.5|88061.2|88011.2|88059.3|88009.3|54
1633546780000|2021-10-06 18:59:40|88058.4|88008.4|88056.8|88006.8|88058.4|88008.4|88055.7|88005.7|51
1633546790000|2021-10-06 18:59:50|88056.5|88006.5|88051.9|88001.9|88057.7|88007.7|88049.6|87999.6|48
1633546800000|2021-10-06 19:00:00|88049.8|87999.8|88048.9|87998.9|88054|88004|88048.5|87998.5|59
1633546810000|2021-10-06 19:00:10|88048.8|87998.8|88062.5|88012.5|88062.6|88012.6|88048.5|87998.5|42
1633546820000|2021-10-06 19:00:20|88061.8|88011.8|88060|88010|88064|88014|88057.8|88007.8|48
1633546830000|2021-10-06 19:00:30|88061|88011|88061.2|88011.2|88061.5|88011.5|88059.4|88009.4|38
1633546840000|2021-10-06 19:00:40|88060.9|88010.9|88059|88009|88061.7|88011.7|88057.3|88007.3|43
1633546850000|2021-10-06 19:00:50|88059.2|88009.2|88050.3|88000.3|88059.2|88009.2|88049.8|87999.8|45
1633546860000|2021-10-06 19:01:00|88051.8|88001.8|88050.6|88000.6|88051.8|88001.8|88048.9|87998.9|47
1633546870000|2021-10-06 19:01:10|88050.4|88000.4|88047.2|87997.2|88050.6|88000.6|88046.4|87996.4|39
1633546880000|2021-10-06 19:01:20|88047.4|87997.4|88048.7|87998.7|88049.6|87999.6|88046.7|87996.7|34
1633546890000|2021-10-06 19:01:30|88048.6|87998.6|88037.1|87987.1|88049|87999|88037.1|87987.1|45
1633546900000|2021-10-06 19:01:40|88037.6|87987.6|88037.9|87987.9|88040.8|87990.8|88037.1|87987.1|41
1633546910000|2021-10-06 19:01:50|88039|87989|88036.4|87986.4|88039.4|87989.4|88035.3|87985.3|42
1633546920000|2021-10-06 19:02:00|88036.3|87986.3|88031.2|87981.2|88036.3|87986.3|88029.2|87979.2|55
1633546930000|2021-10-06 19:02:10|88031.4|87981.4|88027.4|87977.4|88031.7|87981.7|88027.4|87977.4|39
1633546940000|2021-10-06 19:02:20|88027.7|87977.7|88029.5|87979.5|88029.8|87979.8|88023.5|87973.5|49
1633546950000|2021-10-06 19:02:30|88029.9|87979.9|88049.4|87999.4|88049.4|87999.4|88029.9|87979.9|54
1633546960000|2021-10-06 19:02:40|88048.9|87998.9|88048.3|87998.3|88048.9|87998.9|88046.6|87996.6|30
1633546970000|2021-10-06 19:02:50|88047.8|87997.8|88049.5|87999.5|88050.2|88000.2|88047.7|87997.7|26
1633546980000|2021-10-06 19:03:00|88048.2|87998.2|88035.2|87985.2|88048.2|87998.2|88035.2|87985.2|50
1633546990000|2021-10-06 19:03:10|88035|87985|88038.5|87988.5|88038.5|87988.5|88035|87985|45
1633547000000|2021-10-06 19:03:20|88038.8|87988.8|88037.3|87987.3|88038.8|87988.8|88036.8|87986.8|34
1633547010000|2021-10-06 19:03:30|88037.7|87987.7|88034.3|87984.3|88038.2|87988.2|88034.3|87984.3|32
1633547020000|2021-10-06 19:03:40|88035.2|87985.2|88036.9|87986.9|88037.7|87987.7|88033.5|87983.5|45
1633547030000|2021-10-06 19:03:50|88036.5|87986.5|88037.6|87987.6|88038.7|87988.7|88036.5|87986.5|35
1633547040000|2021-10-06 19:04:00|88037.2|87987.2|88039|87989|88039.2|87989.2|88037.2|87987.2|30
1633547050000|2021-10-06 19:04:10|88038.4|87988.4|88039.7|87989.7|88041|87991|88036.6|87986.6|44
1633547060000|2021-10-06 19:04:20|88038.9|87988.9|88037.3|87987.3|88040.3|87990.3|88036.6|87986.6|32
1633547070000|2021-10-06 19:04:30|88037.9|87987.9|88039.9|87989.9|88040.2|87990.2|88036.7|87986.7|34
1633547080000|2021-10-06 19:04:40|88040|87990|88042.3|87992.3|88043.4|87993.4|88039|87989|40
1633547090000|2021-10-06 19:04:50|88042.4|87992.4|88043.8|87993.8|88044.5|87994.5|88041.9|87991.9|28
1633547100000|2021-10-06 19:05:00|88044.4|87994.4|88039.5|87989.5|88044.9|87994.9|88039.1|87989.1|46
1633547110000|2021-10-06 19:05:10|88039.6|87989.6|88042.8|87992.8|88042.8|87992.8|88039.4|87989.4|39
1633547120000|2021-10-06 19:05:20|88042.6|87992.6|88045.6|87995.6|88045.9|87995.9|88042.3|87992.3|38
1633547130000|2021-10-06 19:05:30|88043.9|87993.9|88039.4|87989.4|88044.2|87994.2|88039.4|87989.4|40
1633547140000|2021-10-06 19:05:40|88039.3|87989.3|88040.2|87990.2|88040.8|87990.8|88038.7|87988.7|37
1633547150000|2021-10-06 19:05:50|88040|87990|88040.1|87990.1|88042.1|87992.1|88039.2|87989.2|28
1633547160000|2021-10-06 19:06:00|88040.3|87990.3|88040.8|87990.8|88040.8|87990.8|88040.2|87990.2|17
1633547170000|2021-10-06 19:06:10|88041|87991|88044.3|87994.3|88044.4|87994.4|88040.7|87990.7|43
1633547180000|2021-10-06 19:06:20|88044|87994|88049|87999|88049|87999|88044|87994|25
1633547190000|2021-10-06 19:06:30|88048.8|87998.8|88048.7|87998.7|88049.1|87999.1|88047.5|87997.5|34
1633547200000|2021-10-06 19:06:40|88049.1|87999.1|88049|87999|88049.5|87999.5|88048.8|87998.8|29
1633547210000|2021-10-06 19:06:50|88049.2|87999.2|88048.8|87998.8|88049.3|87999.3|88048.6|87998.6|15
1633547220000|2021-10-06 19:07:00|88047.7|87997.7|88046.8|87996.8|88048.5|87998.5|88046.8|87996.8|13
1633547230000|2021-10-06 19:07:10|88047.5|87997.5|88047.8|87997.8|88048.4|87998.4|88047.1|87997.1|30
1633547240000|2021-10-06 19:07:20|88048.3|87998.3|88048.7|87998.7|88050.3|88000.3|88047.9|87997.9|31
1633547250000|2021-10-06 19:07:30|88048.4|87998.4|88047.1|87997.1|88048.4|87998.4|88046.4|87996.4|30
1633547260000|2021-10-06 19:07:40|88046.4|87996.4|88047.7|87997.7|88047.7|87997.7|88043.8|87993.8|37
1633547270000|2021-10-06 19:07:50|88047.2|87997.2|88049.3|87999.3|88049.9|87999.9|88046.7|87996.7|33
1633547280000|2021-10-06 19:08:00|88049.1|87999.1|88046.8|87996.8|88049.9|87999.9|88044.8|87994.8|27
1633547290000|2021-10-06 19:08:10|88046.7|87996.7|88047|87997|88047.4|87997.4|88043.4|87993.4|40
1633547300000|2021-10-06 19:08:20|88046.9|87996.9|88047.5|87997.5|88047.9|87997.9|88046.5|87996.5|21
1633547310000|2021-10-06 19:08:30|88047.6|87997.6|88043.5|87993.5|88048.5|87998.5|88042.5|87992.5|41
1633547320000|2021-10-06 19:08:40|88043.4|87993.4|88042.5|87992.5|88044.5|87994.5|88042.2|87992.2|30
1633547330000|2021-10-06 19:08:50|88042.2|87992.2|88039|87989|88042.2|87992.2|88038.9|87988.9|25
1633547340000|2021-10-06 19:09:00|88039.6|87989.6|88042.2|87992.2|88042.2|87992.2|88039.4|87989.4|24
1633547350000|2021-10-06 19:09:10|88042|87992|88042.8|87992.8|88042.9|87992.9|88041.2|87991.2|22
1633547360000|2021-10-06 19:09:20|88042.5|87992.5|88042|87992|88043|87993|88041.2|87991.2|26
1633547370000|2021-10-06 19:09:30|88041.9|87991.9|88042.9|87992.9|88042.9|87992.9|88040.4|87990.4|29
1633547380000|2021-10-06 19:09:40|88042.6|87992.6|88042.9|87992.9|88043.4|87993.4|88041.1|87991.1|28
1633547390000|2021-10-06 19:09:50|88040.9|87990.9|88041.2|87991.2|88042.4|87992.4|88040.4|87990.4|31
1633547400000|2021-10-06 19:10:00|88041.3|87991.3|88040.3|87990.3|88041.5|87991.5|88039.3|87989.3|34
1633547410000|2021-10-06 19:10:10|88039.6|87989.6|88036.7|87986.7|88041|87991|88035.8|87985.8|46
1633547420000|2021-10-06 19:10:20|88037.8|87987.8|88039.9|87989.9|88040|87990|88036.4|87986.4|42
1633547430000|2021-10-06 19:10:30|88039.2|87989.2|88039.3|87989.3|88040.4|87990.4|88039.1|87989.1|32
1633547440000|2021-10-06 19:10:40|88039.2|87989.2|88038.8|87988.8|88039.7|87989.7|88038.5|87988.5|27
1633547450000|2021-10-06 19:10:50|88039.1|87989.1|88036.9|87986.9|88039.3|87989.3|88035.9|87985.9|26
1633547460000|2021-10-06 19:11:00|88036.3|87986.3|88034.4|87984.4|88037.2|87987.2|88034.4|87984.4|32
1633547470000|2021-10-06 19:11:10|88034.3|87984.3|88035.4|87985.4|88035.7|87985.7|88033.9|87983.9|27
1633547480000|2021-10-06 19:11:20|88034.7|87984.7|88028.6|87978.6|88034.7|87984.7|88028.1|87978.1|35
1633547490000|2021-10-06 19:11:30|88028.7|87978.7|88029|87979|88029.4|87979.4|88028.1|87978.1|33
1633547500000|2021-10-06 19:11:40|88029.1|87979.1|88019.5|87969.5|88029.1|87979.1|88017.3|87967.3|45
1633547510000|2021-10-06 19:11:50|88019.4|87969.4|88016.3|87966.3|88019.4|87969.4|88016.3|87966.3|42
1633547520000|2021-10-06 19:12:00|88016.2|87966.2|88016.6|87966.6|88016.9|87966.9|88015.2|87965.2|26
1633547530000|2021-10-06 19:12:10|88016.5|87966.5|88015.3|87965.3|88016.6|87966.6|88014.8|87964.8|26
1633547540000|2021-10-06 19:12:20|88015.2|87965.2|88014.2|87964.2|88015.8|87965.8|88014.1|87964.1|32
1633547550000|2021-10-06 19:12:30|88013.8|87963.8|88017.6|87967.6|88019|87969|88013.8|87963.8|38
1633547560000|2021-10-06 19:12:40|88017.4|87967.4|88020.5|87970.5|88021.6|87971.6|88017.3|87967.3|31
1633547570000|2021-10-06 19:12:50|88021.2|87971.2|88019.6|87969.6|88021.5|87971.5|88018.9|87968.9|35
1633547580000|2021-10-06 19:13:00|88019.5|87969.5|88023.1|87973.1|88025.1|87975.1|88019.5|87969.5|44
1633547590000|2021-10-06 19:13:10|88022.9|87972.9|88023.7|87973.7|88023.7|87973.7|88020.8|87970.8|34
1633547600000|2021-10-06 19:13:20|88023.8|87973.8|88024.4|87974.4|88025.1|87975.1|88023.5|87973.5|34
1633547610000|2021-10-06 19:13:30|88024.1|87974.1|88026.7|87976.7|88026.7|87976.7|88023.7|87973.7|31
1633547620000|2021-10-06 19:13:40|88026.6|87976.6|88025.6|87975.6|88029.3|87979.3|88025.6|87975.6|45
1633547630000|2021-10-06 19:13:50|88026.2|87976.2|88026|87976|88027.2|87977.2|88023.7|87973.7|43
1633547640000|2021-10-06 19:14:00|88023.9|87973.9|88021.2|87971.2|88026.3|87976.3|88020.1|87970.1|43
1633547650000|2021-10-06 19:14:10|88021.4|87971.4|88022|87972|88022.8|87972.8|88021|87971|32
1633547660000|2021-10-06 19:14:20|88022.4|87972.4|88021.9|87971.9|88022.4|87972.4|88021.3|87971.3|27
1633547670000|2021-10-06 19:14:30|88021.4|87971.4|88019.7|87969.7|88021.8|87971.8|88017.6|87967.6|35
1633547680000|2021-10-06 19:14:40|88019.4|87969.4|88019.7|87969.7|88020.1|87970.1|88018.9|87968.9|34
1633547690000|2021-10-06 19:14:50|88019.6|87969.6|88018.9|87968.9|88020.1|87970.1|88018.7|87968.7|35
1633547700000|2021-10-06 19:15:00|88019.1|87969.1|88016.3|87966.3|88019.5|87969.5|88015.1|87965.1|44
1633547710000|2021-10-06 19:15:10|88016.2|87966.2|88016|87966|88017.4|87967.4|88015.8|87965.8|24
1633547720000|2021-10-06 19:15:20|88016.1|87966.1|88015.2|87965.2|88016.5|87966.5|88015.2|87965.2|21
1633547730000|2021-10-06 19:15:30|88015.3|87965.3|88015.6|87965.6|88018.1|87968.1|88014.9|87964.9|32
1633547740000|2021-10-06 19:15:40|88015.5|87965.5|88016.6|87966.6|88016.6|87966.6|88013.3|87963.3|45
1633547750000|2021-10-06 19:15:50|88016.8|87966.8|88014.8|87964.8|88017.2|87967.2|88014.7|87964.7|41
1633547760000|2021-10-06 19:16:00|88014.7|87964.7|88016.3|87966.3|88016.3|87966.3|88014.7|87964.7|22
1633547770000|2021-10-06 19:16:10|88016.4|87966.4|88016.7|87966.7|88017.1|87967.1|88016.2|87966.2|18
1633547780000|2021-10-06 19:16:20|88016.8|87966.8|88015.6|87965.6|88016.9|87966.9|88013.8|87963.8|35
1633547790000|2021-10-06 19:16:30|88015.5|87965.5|88018.9|87968.9|88020|87970|88015.5|87965.5|34
1633547800000|2021-10-06 19:16:40|88019.1|87969.1|88017|87967|88019.9|87969.9|88016.7|87966.7|29
1633547810000|2021-10-06 19:16:50|88017.2|87967.2|88016.8|87966.8|88017.4|87967.4|88016.3|87966.3|27
1633547820000|2021-10-06 19:17:00|88016.7|87966.7|88015.3|87965.3|88016.7|87966.7|88014|87964|38
1633547830000|2021-10-06 19:17:10|88015.2|87965.2|88016.3|87966.3|88016.3|87966.3|88014.8|87964.8|26
1633547840000|2021-10-06 19:17:20|88016|87966|88016.2|87966.2|88016.2|87966.2|88015|87965|28
1633547850000|2021-10-06 19:17:30|88016.1|87966.1|88015.8|87965.8|88016.7|87966.7|88015.4|87965.4|28
1633547860000|2021-10-06 19:17:40|88015.6|87965.6|88016.8|87966.8|88017|87967|88015.3|87965.3|26
1633547870000|2021-10-06 19:17:50|88017.9|87967.9|88017.6|87967.6|88018.6|87968.6|88016.8|87966.8|31
1633547880000|2021-10-06 19:18:00|88018.1|87968.1|88017.9|87967.9|88020.1|87970.1|88017.1|87967.1|46
1633547890000|2021-10-06 19:18:10|88017.8|87967.8|88019.8|87969.8|88020.5|87970.5|88017.1|87967.1|38
1633547900000|2021-10-06 19:18:20|88019.9|87969.9|88022.5|87972.5|88024.4|87974.4|88019.9|87969.9|46
1633547910000|2021-10-06 19:18:30|88023.1|87973.1|88021.1|87971.1|88023.1|87973.1|88020.6|87970.6|26
1633547920000|2021-10-06 19:18:40|88021.3|87971.3|88021.7|87971.7|88023.2|87973.2|88020.9|87970.9|25
1633547930000|2021-10-06 19:18:50|88021.5|87971.5|88019.6|87969.6|88021.6|87971.6|88019.5|87969.5|22
1633547940000|2021-10-06 19:19:00|88019.7|87969.7|88019.4|87969.4|88019.8|87969.8|88018.9|87968.9|33
1633547950000|2021-10-06 19:19:10|88019.2|87969.2|88018|87968|88020.1|87970.1|88017.6|87967.6|27
1633547960000|2021-10-06 19:19:20|88017.9|87967.9|88018.7|87968.7|88019.3|87969.3|88017.9|87967.9|38
1633547970000|2021-10-06 19:19:30|88018.5|87968.5|88019.4|87969.4|88020|87970|88018.5|87968.5|33
1633547980000|2021-10-06 19:19:40|88019|87969|88019.5|87969.5|88019.5|87969.5|88018.7|87968.7|22
1633547990000|2021-10-06 19:19:50|88020.3|87970.3|88019.7|87969.7|88020.4|87970.4|88019.2|87969.2|19
1633548000000|2021-10-06 19:20:00|88019.6|87969.6|88018.6|87968.6|88020.4|87970.4|88017.9|87967.9|35
1633548010000|2021-10-06 19:20:10|88019|87969|88018.4|87968.4|88019|87969|88017.3|87967.3|30
1633548020000|2021-10-06 19:20:20|88018.3|87968.3|88023.7|87973.7|88026.1|87976.1|88017.8|87967.8|51
1633548030000|2021-10-06 19:20:30|88023.3|87973.3|88024|87974|88025.7|87975.7|88023.3|87973.3|33
1633548040000|2021-10-06 19:20:40|88024.2|87974.2|88023.3|87973.3|88024.2|87974.2|88022|87972|32
1633548050000|2021-10-06 19:20:50|88023.4|87973.4|88023.6|87973.6|88024.3|87974.3|88022.9|87972.9|25
1633548060000|2021-10-06 19:21:00|88023.7|87973.7|88023.6|87973.6|88024|87974|88022.9|87972.9|31
1633548070000|2021-10-06 19:21:10|88023.9|87973.9|88024.6|87974.6|88025.6|87975.6|88023.9|87973.9|30
1633548080000|2021-10-06 19:21:20|88024.7|87974.7|88025.6|87975.6|88026.5|87976.5|88023.8|87973.8|41
1633548090000|2021-10-06 19:21:30|88026.5|87976.5|88023.9|87973.9|88026.5|87976.5|88023.4|87973.4|36
1633548100000|2021-10-06 19:21:40|88023.8|87973.8|88027.4|87977.4|88027.4|87977.4|88022.9|87972.9|34
1633548110000|2021-10-06 19:21:50|88026.6|87976.6|88028.3|87978.3|88028.8|87978.8|88026.6|87976.6|29
1633548120000|2021-10-06 19:22:00|88028.1|87978.1|88028.1|87978.1|88029.2|87979.2|88027.6|87977.6|23
1633548130000|2021-10-06 19:22:10|88027.8|87977.8|88028.4|87978.4|88028.4|87978.4|88027.8|87977.8|20
1633548140000|2021-10-06 19:22:20|88028.6|87978.6|88026.8|87976.8|88029.1|87979.1|88025.8|87975.8|29
1633548150000|2021-10-06 19:22:30|88026.9|87976.9|88026.9|87976.9|88029.3|87979.3|88025.7|87975.7|42
1633548160000|2021-10-06 19:22:40|88026.8|87976.8|88022.5|87972.5|88027.1|87977.1|88022.2|87972.2|45
1633548170000|2021-10-06 19:22:50|88022.6|87972.6|88024.6|87974.6|88024.6|87974.6|88022.6|87972.6|39
1633548180000|2021-10-06 19:23:00|88024.7|87974.7|88027.5|87977.5|88027.5|87977.5|88024.6|87974.6|25
1633548190000|2021-10-06 19:23:10|88027.4|87977.4|88026.4|87976.4|88029|87979|88025.8|87975.8|40
1633548200000|2021-10-06 19:23:20|88026.3|87976.3|88025.8|87975.8|88026.8|87976.8|88023.9|87973.9|29
1633548210000|2021-10-06 19:23:30|88026|87976|88023.7|87973.7|88026|87976|88023.7|87973.7|17
1633548220000|2021-10-06 19:23:40|88024|87974|88024.1|87974.1|88024.8|87974.8|88023.8|87973.8|25
1633548230000|2021-10-06 19:23:50|88024.4|87974.4|88022.9|87972.9|88024.4|87974.4|88022.1|87972.1|25
1633548240000|2021-10-06 19:24:00|88023.1|87973.1|88023.5|87973.5|88024.5|87987.1|88011.7|87972.1|26
1633548250000|2021-10-06 19:24:10|88023.6|87973.6|88022.3|87972.3|88023.9|87985.6|88007.3|87971|30
1633548260000|2021-10-06 19:24:20|88021.7|87971.7|88021.5|87971.5|88024.5|87974.5|88021.5|87971.5|18
1633548270000|2021-10-06 19:24:30|88020.9|87970.9|88019.9|87969.9|88020.9|87970.9|88019.2|87969.2|33
1633548280000|2021-10-06 19:24:40|88020|87970|88018.8|87968.8|88020.4|87970.4|88018.8|87968.8|26
1633548290000|2021-10-06 19:24:50|88018.7|87968.7|88017.8|87967.8|88018.7|87968.7|88016.1|87966.1|20
1633548300000|2021-10-06 19:25:00|88017.9|87967.9|88019|87969|88019.4|87969.4|88016.7|87966.7|35
1633548310000|2021-10-06 19:25:10|88018.8|87968.8|88019.1|87969.1|88019.5|87969.5|88018.3|87968.3|20
1633548320000|2021-10-06 19:25:20|88019.2|87969.2|88018.1|87968.1|88020|87970|88018|87968|23
1633548330000|2021-10-06 19:25:30|88017.8|87967.8|88015.6|87965.6|88019.2|87969.2|88014.9|87964.9|33
1633548340000|2021-10-06 19:25:40|88015.2|87965.2|88015.4|87965.4|88016.5|87966.5|88015|87965|36
1633548350000|2021-10-06 19:25:50|88015.2|87965.2|88015.1|87965.1|88016.3|87966.3|88014.7|87964.7|22
1633548360000|2021-10-06 19:26:00|88015|87965|88011.5|87961.5|88015.2|87965.2|88011|87961|42
1633548370000|2021-10-06 19:26:10|88011.1|87961.1|88013.6|87963.6|88013.6|87963.6|88011.1|87961.1|25
1633548380000|2021-10-06 19:26:20|88013.5|87963.5|88012.9|87962.9|88013.6|87963.6|88012.8|87962.8|18
1633548390000|2021-10-06 19:26:30|88013|87963|88009.7|87959.7|88013.5|87963.5|88009|87959|37
1633548400000|2021-10-06 19:26:40|88009.5|87959.5|88007.9|87957.9|88010.5|87960.5|88007.9|87957.9|30
1633548410000|2021-10-06 19:26:50|88007.8|87957.8|88008.1|87958.1|88008.3|87958.3|88007.7|87957.7|22
1633548420000|2021-10-06 19:27:00|88008.2|87958.2|88009.7|87959.7|88010.4|87960.4|88008.2|87958.2|26
1633548430000|2021-10-06 19:27:10|88009.9|87959.9|88011.5|87961.5|88011.5|87961.5|88009.4|87959.4|24
1633548440000|2021-10-06 19:27:20|88011.3|87961.3|88010.4|87960.4|88011.3|87961.3|88009.8|87959.8|18
1633548450000|2021-10-06 19:27:30|88010.3|87960.3|88008.2|87958.2|88010.3|87960.3|88007.8|87957.8|22
1633548460000|2021-10-06 19:27:40|88008.1|87958.1|88008.6|87958.6|88008.6|87958.6|88007.4|87957.4|19
1633548470000|2021-10-06 19:27:50|88008.4|87958.4|88008.4|87958.4|88010.3|87960.3|88008.1|87958.1|31
1633548480000|2021-10-06 19:28:00|88008.5|87958.5|88005.4|87955.4|88008.7|87958.7|88005.4|87955.4|33
1633548490000|2021-10-06 19:28:10|88005.5|87955.5|88003.5|87953.5|88005.5|87955.5|88003.1|87953.1|43
1633548500000|2021-10-06 19:28:20|88003.4|87953.4|88002.6|87952.6|88003.6|87953.6|88002.1|87952.1|25
1633548510000|2021-10-06 19:28:30|88003.3|87953.3|88000.8|87950.8|88003.3|87953.3|88000.5|87950.5|26
1633548520000|2021-10-06 19:28:40|88000.7|87950.7|87999.6|87949.6|88000.7|87950.7|87999.6|87949.6|27
1633548530000|2021-10-06 19:28:50|88000.3|87950.3|87999.2|87949.2|88000.3|87950.3|87999.2|87949.2|24
1633548540000|2021-10-06 19:29:00|87999.1|87949.1|88002.8|87952.8|88003|87953|87998.2|87948.2|41
1633548550000|2021-10-06 19:29:10|88002.6|87952.6|88003|87953|88003.9|87953.9|88002.2|87952.2|31
1633548560000|2021-10-06 19:29:20|88002.9|87952.9|88003.6|87953.6|88004.1|87954.1|88002.9|87952.9|24
1633548570000|2021-10-06 19:29:30|88003.7|87953.7|88004|87954|88004.9|87954.9|88003.4|87953.4|37
1633548580000|2021-10-06 19:29:40|88003.8|87953.8|88021.1|87971.1|88021.7|87971.7|88003.7|87953.7|47
1633548590000|2021-10-06 19:29:50|88021.5|87971.5|88019.7|87969.7|88022|87972|88019.6|87969.6|36
1633548600000|2021-10-06 19:30:00|88019.4|87969.4|88018.1|87968.1|88020.2|87970.2|88017.8|87967.8|43
1633548610000|2021-10-06 19:30:10|88018.2|87968.2|88016.8|87966.8|88018.5|87968.5|88016.6|87966.6|34
1633548620000|2021-10-06 19:30:20|88016.5|87966.5|88016.5|87966.5|88017.1|87967.1|88016.2|87966.2|31
1633548630000|2021-10-06 19:30:30|88016.7|87966.7|88016.2|87966.2|88016.8|87966.8|88015.1|87965.1|31
1633548640000|2021-10-06 19:30:40|88016.3|87966.3|88016.5|87966.5|88017.2|87967.2|88016|87966|28
1633548650000|2021-10-06 19:30:50|88016.4|87966.4|88016|87966|88016.5|87966.5|88015.7|87965.7|23
1633548660000|2021-10-06 19:31:00|88016.1|87966.1|88020.3|87970.3|88020.8|87970.8|88016.1|87966.1|43
1633548670000|2021-10-06 19:31:10|88020.4|87970.4|88019.1|87969.1|88020.5|87970.5|88019.1|87969.1|31
1633548680000|2021-10-06 19:31:20|88018.9|87968.9|88019.1|87969.1|88020|87970|88018.9|87968.9|27
1633548690000|2021-10-06 19:31:30|88019.2|87969.2|88019.8|87969.8|88020|87970|88018.4|87968.4|26
1633548700000|2021-10-06 19:31:40|88019.9|87969.9|88019.5|87969.5|88020.4|87970.4|88018.9|87968.9|21
1633548710000|2021-10-06 19:31:50|88019.3|87969.3|88020.5|87970.5|88020.5|87970.5|88019.1|87969.1|22
1633548720000|2021-10-06 19:32:00|88020.8|87970.8|88017.9|87967.9|88020.8|87970.8|88016.9|87966.9|20
1633548730000|2021-10-06 19:32:10|88018.2|87968.2|88018.6|87968.6|88018.9|87968.9|88015.3|87965.3|40
1633548740000|2021-10-06 19:32:20|88018|87968|88016|87966|88019.9|87969.9|88015.2|87965.2|16
1633548750000|2021-10-06 19:32:30|88016.9|87966.9|88016.2|87966.2|88017.4|87967.4|88014.9|87964.9|13
1633548760000|2021-10-06 19:32:40|88016.4|87966.4|88005|87980|88016.7|87982.3|88005|87965.8|28
1633548770000|2021-10-06 19:32:50|88005.2|87980.2|88017.4|87967.4|88017.4|87981.9|88003.9|87965.5|31
1633548780000|2021-10-06 19:33:00|88017.2|87967.2|88018|87968|88018.3|87968.3|88016.3|87966.3|29
1633548790000|2021-10-06 19:33:10|88017.4|87967.4|88016.5|87966.5|88018.1|87968.1|88015.8|87965.8|28
1633548800000|2021-10-06 19:33:20|88017|87967|88015.1|87965.1|88017|87967|88015.1|87965.1|28
1633548810000|2021-10-06 19:33:30|88016|87966|88000.9|87975.9|88016|87979.1|88000.9|87965.6|22
1633548820000|2021-10-06 19:33:40|88000.8|87975.8|88003.1|87978.1|88017.8|87980.3|87999.8|87966.3|31
1633548830000|2021-10-06 19:33:50|88002.8|87977.8|88014.6|87964.6|88015|87978.2|88002.8|87963.3|26
1633548840000|2021-10-06 19:34:00|88014.7|87964.7|88013.9|87963.9|88015.3|87965.3|88012.6|87962.6|36
1633548850000|2021-10-06 19:34:10|88013.8|87963.8|88014.8|87964.8|88015.4|87965.4|88013.3|87963.3|24
1633548860000|2021-10-06 19:34:20|88014.9|87964.9|88002.9|87977.9|88014.9|87978.3|88001.8|87964.8|28
1633548870000|2021-10-06 19:34:30|88003.3|87978.3|88015.3|87965.3|88018|87978.5|88003|87965.3|24
1633548880000|2021-10-06 19:34:40|88016|87966|88017.1|87967.1|88017.6|87967.6|88015.6|87965.6|43
1633548890000|2021-10-06 19:34:50|88016.9|87966.9|88016.9|87966.9|88017.6|87967.6|88016.4|87966.4|25
1633548900000|2021-10-06 19:35:00|88016.7|87966.7|88017.3|87967.3|88018|87968|88016.6|87966.6|36
1633548910000|2021-10-06 19:35:10|88017.5|87967.5|88018.1|87968.1|88020.6|87970.6|88017.5|87967.5|38
1633548920000|2021-10-06 19:35:20|88018.5|87968.5|88017.8|87967.8|88020.4|87970.4|88017.2|87967.2|28
1633548930000|2021-10-06 19:35:30|88017.9|87967.9|88017.6|87967.6|88018.5|87968.5|88016.5|87966.5|24
1633548940000|2021-10-06 19:35:40|88017.4|87967.4|88017.8|87967.8|88018.3|87968.3|88016.6|87966.6|20
1633548950000|2021-10-06 19:35:50|88018.3|87968.3|88017|87967|88019.1|87969.1|88017|87967|19
1633548960000|2021-10-06 19:36:00|88017.1|87967.1|88016.6|87966.6|88017.6|87967.6|88015.7|87965.7|33
1633548970000|2021-10-06 19:36:10|88017.1|87967.1|88016.5|87966.5|88019.7|87969.7|88016.5|87966.5|25
1633548980000|2021-10-06 19:36:20|88017.6|87967.6|88017.3|87967.3|88018.6|87968.6|88016.7|87966.7|19
1633548990000|2021-10-06 19:36:30|88017.5|87967.5|88018.4|87968.4|88019.9|87969.9|88017.5|87967.5|31
1633549000000|2021-10-06 19:36:40|88017.6|87967.6|88020.7|87970.7|88021.1|87971.1|88017.3|87967.3|26
1633549010000|2021-10-06 19:36:50|88021|87971|88022.2|87972.2|88023.2|87973.2|88021|87971|33
1633549020000|2021-10-06 19:37:00|88022.5|87972.5|88020.7|87970.7|88022.5|87972.5|88019.9|87969.9|24
1633549030000|2021-10-06 19:37:10|88020.6|87970.6|88019.8|87969.8|88021|87971|88019.8|87969.8|19
1633549040000|2021-10-06 19:37:20|88019.9|87969.9|88019.6|87969.6|88020.5|87970.5|88019.6|87969.6|21
1633549050000|2021-10-06 19:37:30|88019.4|87969.4|88019.5|87969.5|88020.6|87970.6|88018|87968|24
1633549060000|2021-10-06 19:37:40|88019.6|87969.6|88018.7|87968.7|88019.7|87969.7|88018.6|87968.6|23
1633549070000|2021-10-06 19:37:50|88018.8|87968.8|88019|87969|88019.5|87969.5|88018.4|87968.4|23
1633549080000|2021-10-06 19:38:00|88018.9|87968.9|88017.5|87967.5|88019.7|87969.7|88016.9|87966.9|28
1633549090000|2021-10-06 19:38:10|88018|87968|88019.8|87969.8|88020.2|87970.2|88017.6|87967.6|36
1633549100000|2021-10-06 19:38:20|88019.9|87969.9|88022.8|87972.8|88023.6|87973.6|88019.6|87969.6|28
1633549110000|2021-10-06 19:38:30|88024.2|87974.2|88023.5|87973.5|88024.5|87974.5|88022.6|87972.6|29
1633549120000|2021-10-06 19:38:40|88023.9|87973.9|88024.5|87974.5|88024.5|87974.5|88022.4|87972.4|18
1633549130000|2021-10-06 19:38:50|88024.2|87974.2|88024.9|87974.9|88028|87978|88021.6|87971.6|44
1633549140000|2021-10-06 19:39:00|88025.1|87975.1|88023.3|87973.3|88026.5|87976.5|88022.7|87972.7|37
1633549150000|2021-10-06 19:39:10|88023.2|87973.2|88021.5|87971.5|88025.3|87975.3|88021.1|87971.1|38
1633549160000|2021-10-06 19:39:20|88021.3|87971.3|88023.7|87973.7|88023.7|87973.7|88020.8|87970.8|25
1633549170000|2021-10-06 19:39:30|88023.8|87973.8|88023.7|87973.7|88024.5|87974.5|88023.4|87973.4|22
1633549180000|2021-10-06 19:39:40|88024.1|87974.1|88023.5|87973.5|88024.4|87974.4|88023.3|87973.3|23
1633549190000|2021-10-06 19:39:50|88023.6|87973.6|88024.3|87974.3|88024.4|87974.4|88023.4|87973.4|19
1633549200000|2021-10-06 19:40:00|88024.2|87974.2|88023.4|87973.4|88024.2|87974.2|88022.8|87972.8|15
1633549210000|2021-10-06 19:40:10|88022.8|87972.8|88019.9|87969.9|88024.9|87974.9|88019.2|87969.2|30
1633549220000|2021-10-06 19:40:20|88019.2|87969.2|88020.2|87970.2|88020.2|87970.2|88018.6|87968.6|20
1633549230000|2021-10-06 19:40:30|88020|87970|88020.4|87970.4|88020.6|87970.6|88019.7|87969.7|22
1633549240000|2021-10-06 19:40:40|88019.8|87969.8|88021|87971|88021.2|87971.2|88019.2|87969.2|27
1633549250000|2021-10-06 19:40:50|88021.3|87971.3|88019.9|87969.9|88023.2|87973.2|88019.2|87969.2|41
1633549260000|2021-10-06 19:41:00|88020.1|87970.1|88018.2|87968.2|88020.4|87982.4|88007.4|87968|31
1633549270000|2021-10-06 19:41:10|88018.5|87968.5|88020.3|87970.3|88020.3|87970.3|88018.5|87968.5|39
1633549280000|2021-10-06 19:41:20|88020.6|87970.6|88021.4|87971.4|88023.1|87973.1|88019.9|87969.9|37
1633549290000|2021-10-06 19:41:30|88021.7|87971.7|88022.4|87972.4|88025|87975|88021.7|87971.7|31
1633549300000|2021-10-06 19:41:40|88022.9|87972.9|88022.7|87972.7|88024.6|87974.6|88022.3|87972.3|34
1633549310000|2021-10-06 19:41:50|88022.8|87972.8|88024.8|87974.8|88026.6|87976.6|88022.1|87972.1|34
1633549320000|2021-10-06 19:42:00|88024.7|87974.7|88025.2|87975.2|88025.4|87975.4|88023.5|87973.5|34
1633549330000|2021-10-06 19:42:10|88025.3|87975.3|88024.9|87974.9|88025.4|87975.4|88024.1|87974.1|28
1633549340000|2021-10-06 19:42:20|88024.7|87974.7|88026.5|87976.5|88026.6|87976.6|88024.1|87974.1|28
1633549350000|2021-10-06 19:42:30|88026.6|87976.6|88025|87975|88026.6|87976.6|88024.7|87974.7|29
1633549360000|2021-10-06 19:42:40|88024.2|87974.2|88021.7|87971.7|88024.9|87974.9|88021.1|87971.1|29
1633549370000|2021-10-06 19:42:50|88021.5|87971.5|88023|87973|88023.4|87973.4|88021.5|87971.5|29
1633549380000|2021-10-06 19:43:00|88022.9|87972.9|88022.2|87972.2|88023|87973|88022.2|87972.2|15
1633549390000|2021-10-06 19:43:10|88022.4|87972.4|88022.6|87972.6|88023.5|87973.5|88022.2|87972.2|20
1633549400000|2021-10-06 19:43:20|88022.9|87972.9|88030.6|87980.6|88031.5|87981.5|88022.7|87972.7|39
1633549410000|2021-10-06 19:43:30|88031|87981|88030.4|87980.4|88031.9|87981.9|88029.8|87979.8|46
1633549420000|2021-10-06 19:43:40|88030.1|87980.1|88032.5|87982.5|88032.5|87982.5|88030.1|87980.1|32
1633549430000|2021-10-06 19:43:50|88032.8|87982.8|88032.7|87982.7|88035.3|87985.3|88032.7|87982.7|40
1633549440000|2021-10-06 19:44:00|88032.8|87982.8|88031|87981|88032.8|87982.8|88029.6|87979.6|41
1633549450000|2021-10-06 19:44:10|88030.4|87980.4|88029.4|87979.4|88034.6|87984.6|88028.7|87978.7|50
1633549460000|2021-10-06 19:44:20|88026|87976|88026.7|87976.7|88027.9|87977.9|88026|87976|37
1633549470000|2021-10-06 19:44:30|88026.8|87976.8|88029.7|87979.7|88029.7|87979.7|88026.6|87976.6|34
1633549480000|2021-10-06 19:44:40|88029.4|87979.4|88035.3|87985.3|88035.3|87985.3|88028.4|87978.4|44
1633549490000|2021-10-06 19:44:50|88035.4|87985.4|88034.3|87984.3|88036.1|87986.1|88034.2|87984.2|35
1633549500000|2021-10-06 19:45:00|88034.8|87984.8|88035.3|87985.3|88035.5|87985.5|88034.8|87984.8|31
1633549510000|2021-10-06 19:45:10|88035.1|87985.1|88035.9|87985.9|88037.6|87987.6|88034.8|87984.8|39
1633549520000|2021-10-06 19:45:20|88036|87986|88038.3|87988.3|88039.1|87989.1|88035.7|87985.7|31
1633549530000|2021-10-06 19:45:30|88038.2|87988.2|88042.2|87992.2|88042.3|87992.3|88037.6|87987.6|47
1633549540000|2021-10-06 19:45:40|88042.7|87992.7|88044.4|87994.4|88046.4|87996.4|88042.1|87992.1|48
1633549550000|2021-10-06 19:45:50|88044|87994|88046.1|87996.1|88046.5|87996.5|88042.6|87992.6|33
1633549560000|2021-10-06 19:46:00|88045.9|87995.9|88047.8|87997.8|88047.8|87997.8|88042.1|87992.1|42
1633549570000|2021-10-06 19:46:10|88048.3|87998.3|88047.9|87997.9|88049.6|87999.6|88047.5|87997.5|39
1633549580000|2021-10-06 19:46:20|88048|87998|88048|87998|88048.6|87998.6|88047.7|87997.7|25
1633549590000|2021-10-06 19:46:30|88047.8|87997.8|88048|87998|88048.7|87998.7|88045.5|87995.5|40
1633549600000|2021-10-06 19:46:40|88047.8|87997.8|88047.6|87997.6|88048.3|87998.3|88047.5|87997.5|33
1633549610000|2021-10-06 19:46:50|88047.7|87997.7|88047.9|87997.9|88048.5|87998.5|88047.4|87997.4|20
1633549620000|2021-10-06 19:47:00|88047.8|87997.8|88036|88011|88048.3|88011.7|88035.3|87997.2|23
1633549630000|2021-10-06 19:47:10|88035.9|88010.9|88036.3|88011.3|88037.2|88012.2|88035.7|88010.7|15
1633549640000|2021-10-06 19:47:20|88036.2|88011.2|88041.8|87991.8|88046.9|88011.6|88035.3|87990|37
1633549650000|2021-10-06 19:47:30|88040.9|87990.9|88036.5|87986.5|88043|88006|88031|87985.3|51
1633549660000|2021-10-06 19:47:40|88036.2|87986.2|88042.6|87992.6|88043.4|87993.4|88035.9|87985.9|34
1633549670000|2021-10-06 19:47:50|88042|87992|88044.5|87994.5|88044.7|87994.7|88041.1|87991.1|21
1633549680000|2021-10-06 19:48:00|88044.2|87994.2|88043.7|87993.7|88044.7|87994.7|88043.6|87993.6|33
1633549690000|2021-10-06 19:48:10|88043.8|87993.8|88043|87993|88043.8|87993.8|88042|87992|22
1633549700000|2021-10-06 19:48:20|88043.6|87993.6|88043.1|87993.1|88043.7|87993.7|88042.8|87992.8|18
1633549710000|2021-10-06 19:48:30|88043|87993|88042.6|87992.6|88043.8|87993.8|88042.3|87992.3|30
1633549720000|2021-10-06 19:48:40|88032|88007|88031.2|88006.2|88033.3|88008.3|88031.2|88006.2|22
1633549730000|2021-10-06 19:48:50|88030.8|88005.8|88043.4|87993.4|88046.3|88008|88030.8|87993|33
1633549740000|2021-10-06 19:49:00|88043.3|87993.3|88031.2|88006.2|88043.9|88007.1|88029.8|87992.8|35
1633549750000|2021-10-06 19:49:10|88031.1|88006.1|88040.5|87990.5|88042.4|88006.8|88031.1|87989.4|33
1633549760000|2021-10-06 19:49:20|88039.6|87989.6|88034.3|87984.3|88040.8|87990.8|88034.1|87984.1|35
1633549770000|2021-10-06 19:49:30|88034.6|87984.6|88039.8|87989.8|88041.3|88005.4|88030.4|87983.9|38
1633549780000|2021-10-06 19:49:40|88039.7|87989.7|88051.3|88001.3|88054.7|88004.9|88028.6|87988.7|54
1633549790000|2021-10-06 19:49:50|88051.5|88001.5|88050.2|88000.2|88052.1|88002.1|88049.3|87999.3|24
1633549800000|2021-10-06 19:50:00|88050.3|88000.3|88050.2|88000.2|88052.2|88002.2|88049.2|87999.2|42
1633549810000|2021-10-06 19:50:10|88050.3|88000.3|88051.1|88001.1|88052|88002|88047.3|87997.3|45
1633549820000|2021-10-06 19:50:20|88048.8|87998.8|88048.3|87998.3|88051.3|88001.3|88047.2|87997.2|38
1633549830000|2021-10-06 19:50:30|88047.7|87997.7|88050.1|88000.1|88050.1|88000.1|88047.5|87997.5|32
1633549840000|2021-10-06 19:50:40|88049.4|87999.4|88048.4|87998.4|88049.8|87999.8|88048.1|87998.1|25
1633549850000|2021-10-06 19:50:50|88048.7|87998.7|88048.2|87998.2|88049.1|87999.1|88047.1|87997.1|30
1633549860000|2021-10-06 19:51:00|88048.3|87998.3|88048.5|87998.5|88049.6|87999.6|88048.2|87998.2|26
1633549870000|2021-10-06 19:51:10|88048.4|87998.4|88048.7|87998.7|88048.7|87998.7|88047.3|87997.3|27
1633549880000|2021-10-06 19:51:20|88048.9|87998.9|88047.2|87997.2|88048.9|87998.9|88046.9|87996.9|27
1633549890000|2021-10-06 19:51:30|88046.9|87996.9|88046.5|87996.5|88048.7|87998.7|88046.4|87996.4|27
1633549900000|2021-10-06 19:51:40|88046.2|87996.2|88048.8|87998.8|88048.8|87998.8|88045.2|87995.2|38
1633549910000|2021-10-06 19:51:50|88048.5|87998.5|88048.2|87998.2|88048.8|87998.8|88046.3|87996.3|42
1633549920000|2021-10-06 19:52:00|88047.7|87997.7|88047.4|87997.4|88048.3|87998.3|88046.4|87996.4|30
1633549930000|2021-10-06 19:52:10|88047.6|87997.6|88049.6|87999.6|88050|88000|88047.1|87997.1|42
1633549940000|2021-10-06 19:52:20|88049.5|87999.5|88047.1|87997.1|88049.7|87999.7|88047.1|87997.1|30
1633549950000|2021-10-06 19:52:30|88047.3|87997.3|88047|87997|88049|87999|88045.2|87995.2|41
1633549960000|2021-10-06 19:52:40|88047.2|87997.2|88045.9|87995.9|88048.3|87998.3|88044.9|87994.9|37
1633549970000|2021-10-06 19:52:50|88045.4|87995.4|88047.1|87997.1|88047.1|87997.1|88045.2|87995.2|26
1633549980000|2021-10-06 19:53:00|88046.9|87996.9|88047.6|87997.6|88048.5|87998.5|88046.9|87996.9|26
1633549990000|2021-10-06 19:53:10|88047.7|87997.7|88048.3|87998.3|88048.3|87998.3|88047.2|87997.2|21
1633550000000|2021-10-06 19:53:20|88048.2|87998.2|88045.5|87995.5|88048.3|87998.3|88045.1|87995.1|33
1633550010000|2021-10-06 19:53:30|88045.9|87995.9|88045.9|87995.9|88047.9|87997.9|88045.6|87995.6|31
1633550020000|2021-10-06 19:53:40|88046.2|87996.2|88045.5|87995.5|88047|87997|88045.1|87995.1|22
1633550030000|2021-10-06 19:53:50|88045|87995|88043.8|87993.8|88045|87995|88039.8|87989.8|48
1633550040000|2021-10-06 19:54:00|88043.9|87993.9|88047.6|87997.6|88048.5|87998.5|88042.9|87992.9|44
1633550050000|2021-10-06 19:54:10|88048|87998|88048.3|87998.3|88048.9|87998.9|88047.8|87997.8|32
1633550060000|2021-10-06 19:54:20|88048.2|87998.2|88047.3|87997.3|88048.8|87998.8|88047.3|87997.3|24
1633550070000|2021-10-06 19:54:30|88047.5|87997.5|88045.2|87995.2|88047.8|87997.8|88045|87995|26
1633550080000|2021-10-06 19:54:40|88045.1|87995.1|88046.9|87996.9|88047.7|87997.7|88045.1|87995.1|36
1633550090000|2021-10-06 19:54:50|88046.8|87996.8|88045.5|87995.5|88048|87998|88044.6|87994.6|45
1633550100000|2021-10-06 19:55:00|88046|87996|88045.4|87995.4|88046.4|87996.4|88044.7|87994.7|26
1633550110000|2021-10-06 19:55:10|88045.5|87995.5|88044.7|87994.7|88045.6|87995.6|88044|87994|20
1633550120000|2021-10-06 19:55:20|88045.6|87995.6|88046.2|87996.2|88047.2|87997.2|88045.3|87995.3|18
1633550130000|2021-10-06 19:55:30|88045.5|87995.5|88046.9|87996.9|88047.1|87997.1|88044.2|87994.2|30
1633550140000|2021-10-06 19:55:40|88047.1|87997.1|88046.7|87996.7|88047.4|87997.4|88045.5|87995.5|27
1633550150000|2021-10-06 19:55:50|88046.9|87996.9|88044.7|87994.7|88046.9|87996.9|88044.7|87994.7|21
1633550160000|2021-10-06 19:56:00|88045.7|87995.7|88045.3|87995.3|88046.2|87996.2|88044.8|87994.8|24
1633550170000|2021-10-06 19:56:10|88045.7|87995.7|88044.8|87994.8|88046.9|87996.9|88043.7|87993.7|42
1633550180000|2021-10-06 19:56:20|88044.6|87994.6|88044.3|87994.3|88046.2|87996.2|88043.6|87993.6|30
1633550190000|2021-10-06 19:56:30|88044.5|87994.5|88036.1|87986.1|88045.4|87995.4|88035.8|87985.8|45
1633550200000|2021-10-06 19:56:40|88036|87986|88044.5|87994.5|88046|87996|88032.2|87982.2|44
1633550210000|2021-10-06 19:56:50|88044.6|87994.6|88045|87995|88045.4|87995.4|88044.1|87994.1|38
1633550220000|2021-10-06 19:57:00|88044.9|87994.9|88047|87997|88047|87997|88043.5|87993.5|43
1633550230000|2021-10-06 19:57:10|88047.1|87997.1|88045.3|87995.3|88047.1|87997.1|88045.2|87995.2|24
1633550240000|2021-10-06 19:57:20|88045.4|87995.4|88044.5|87994.5|88046.8|87996.8|88043.9|87993.9|25
1633550250000|2021-10-06 19:57:30|88045.3|87995.3|88045.5|87995.5|88047.2|87997.2|88044.3|87994.3|35
1633550260000|2021-10-06 19:57:40|88044|87994|88045.7|87995.7|88046.2|87996.2|88044|87994|31
1633550270000|2021-10-06 19:57:50|88046|87996|88045.5|87995.5|88046.6|87996.6|88045.4|87995.4|22
1633550280000|2021-10-06 19:58:00|88046|87996|88043.3|87993.3|88046|87996|88041.9|87991.9|31
1633550290000|2021-10-06 19:58:10|88043|87993|88041.9|87991.9|88047.2|87997.2|88041.5|87991.5|37
1633550300000|2021-10-06 19:58:20|88041.7|87991.7|88042.6|87992.6|88044|87994|88040.8|87990.8|51
1633550310000|2021-10-06 19:58:30|88043.3|87993.3|88041.7|87991.7|88043.4|87993.4|88040.5|87990.5|31
1633550320000|2021-10-06 19:58:40|88041.8|87991.8|88045.1|87995.1|88045.1|87995.1|88040.7|87990.7|31
1633550330000|2021-10-06 19:58:50|88043.3|87993.3|88045.4|87995.4|88047.1|87997.1|88043.3|87993.3|34
1633550340000|2021-10-06 19:59:00|88044.7|87994.7|88045|87995|88046.4|87996.4|88044.2|87994.2|43
1633550350000|2021-10-06 19:59:10|88045.2|87995.2|88045.7|87995.7|88046.4|87996.4|88045.2|87995.2|25
1633550360000|2021-10-06 19:59:20|88046.2|87996.2|88044.5|87994.5|88046.5|87996.5|88042.7|87992.7|25
1633550370000|2021-10-06 19:59:30|88043.9|87993.9|88043.6|87993.6|88044.8|87994.8|88042.6|87992.6|32
1633550380000|2021-10-06 19:59:40|88043.8|87993.8|88044.7|87994.7|88047.6|87997.6|88043.2|87993.2|34
1633550390000|2021-10-06 19:59:50|88044.9|87994.9|88044.8|87994.8|88046.5|87996.5|88044|87994|27
1633550400000|2021-10-06 20:00:00|88045.7|87995.7|88045.8|87995.8|88045.8|87995.8|88044.1|87994.1|34
1633550410000|2021-10-06 20:00:10|88045.5|87995.5|88044.7|87994.7|88045.7|87995.7|88044.6|87994.6|16
1633550420000|2021-10-06 20:00:20|88044.8|87994.8|88046.1|87996.1|88047.9|87997.9|88044.8|87994.8|37
1633550430000|2021-10-06 20:00:30|88046.8|87996.8|88044.7|87994.7|88046.8|87996.8|88044|87994|28
1633550440000|2021-10-06 20:00:40|88044|87994|88048.6|87998.6|88048.9|87998.9|88044|87994|35
1633550450000|2021-10-06 20:00:50|88048.3|87998.3|88048.6|87998.6|88049|87999|88047.2|87997.2|26
1633550460000|2021-10-06 20:01:00|88048.5|87998.5|88050.2|88000.2|88050.6|88000.6|88046.4|87996.4|32
1633550470000|2021-10-06 20:01:10|88049.8|87999.8|88048.2|87998.2|88049.8|87999.8|88046.6|87996.6|29
1633550480000|2021-10-06 20:01:20|88048.5|87998.5|88048.2|87998.2|88048.7|87998.7|88047.1|87997.1|17
1633550490000|2021-10-06 20:01:30|88048.6|87998.6|88047.1|87997.1|88048.6|87998.6|88044.9|87994.9|22
1633550500000|2021-10-06 20:01:40|88043.9|87993.9|88048.5|87998.5|88049.2|87999.2|88043.8|87993.8|35
1633550510000|2021-10-06 20:01:50|88048.4|87998.4|88044.8|87994.8|88048.8|87998.8|88044|87994|32
1633550520000|2021-10-06 20:02:00|88044.7|87994.7|88044.7|87994.7|88046.5|87996.5|88044.2|87994.2|21
1633550530000|2021-10-06 20:02:10|88045.4|87995.4|88047.7|87997.7|88048.3|87998.3|88044.2|87994.2|26
1633550540000|2021-10-06 20:02:20|88047.2|87997.2|88047.1|87997.1|88047.9|87997.9|88045.1|87995.1|18
1633550550000|2021-10-06 20:02:30|88047.2|87997.2|88053.3|88003.3|88053.3|88003.3|88045.6|87995.6|29
1633550560000|2021-10-06 20:02:40|88053.1|88003.1|88053.3|88003.3|88054.4|88004.4|88051.2|88001.2|28
1633550570000|2021-10-06 20:02:50|88053.2|88003.2|88051.5|88001.5|88053.2|88003.2|88048.7|87998.7|19
1633550580000|2021-10-06 20:03:00|88051.2|88001.2|88050.2|88000.2|88051.5|88001.5|88049.9|87999.9|13
1633550590000|2021-10-06 20:03:10|88049.4|87999.4|88048.7|87998.7|88050.1|88000.1|88048.6|87998.6|16
1633550600000|2021-10-06 20:03:20|88048.6|87998.6|88051.8|88001.8|88053|88003|88048.4|87998.4|26
1633550610000|2021-10-06 20:03:30|88051.7|88001.7|88052.6|88002.6|88053.1|88003.1|88051.3|88001.3|19
1633550620000|2021-10-06 20:03:40|88052.5|88002.5|88053|88003|88053|88003|88052.2|88002.2|10
1633550630000|2021-10-06 20:03:50|88053.1|88003.1|88051.5|88001.5|88053.1|88003.1|88051|88001|18
1633550640000|2021-10-06 20:04:00|88051.4|88001.4|88050.1|88000.1|88051.6|88001.6|88049.6|87999.6|18
1633550650000|2021-10-06 20:04:10|88050.2|88000.2|88050.3|88000.3|88050.7|88000.7|88049.9|87999.9|16
1633550660000|2021-10-06 20:04:20|88050.4|88000.4|88050.4|88000.4|88051.6|88001.6|88050.3|88000.3|15
1633550670000|2021-10-06 20:04:30|88050.3|88000.3|88050.5|88000.5|88050.5|88000.5|88048.8|87998.8|10
1633550680000|2021-10-06 20:04:40|88050.4|88000.4|88049.4|87999.4|88050.4|88000.4|88049.4|87999.4|5
1633550690000|2021-10-06 20:04:50|88050.2|88000.2|88050|88000|88051.6|88001.6|88050|88000|12
1633550700000|2021-10-06 20:05:00|88050.8|88000.8|88047.7|87997.7|88050.8|88000.8|88047.5|87997.5|11
1633550710000|2021-10-06 20:05:10|88047.8|87997.8|88047.1|87997.1|88049.7|87999.7|88047.1|87997.1|16
1633550720000|2021-10-06 20:05:20|88048.7|87998.7|88048.5|87998.5|88049.1|87999.1|88046.3|87996.3|19
1633550730000|2021-10-06 20:05:30|88048.6|87998.6|88047.1|87997.1|88051.1|88001.1|88046.3|87996.3|10
1633550740000|2021-10-06 20:05:40|88047.9|87997.9|88048.1|87998.1|88049.1|87999.1|88047|87997|16
1633550750000|2021-10-06 20:05:50|88047.9|87997.9|88048|87998|88048|87998|88046|87996|9
1633550760000|2021-10-06 20:06:00|88047.9|87997.9|88049|87999|88049.7|87999.7|88047.3|87997.3|27
1633550770000|2021-10-06 20:06:10|88048.9|87998.9|88049.6|87999.6|88049.6|87999.6|88048.9|87998.9|6
1633550780000|2021-10-06 20:06:20|88049|87999|88048.1|87998.1|88049|87999|88047.7|87997.7|15
1633550790000|2021-10-06 20:06:30|88048.4|87998.4|88047.9|87997.9|88048.4|87998.4|88045.5|87995.5|13
1633550800000|2021-10-06 20:06:40|88047.2|87997.2|88048.4|87998.4|88048.9|87998.9|88047.2|87997.2|14
1633550810000|2021-10-06 20:06:50|88047.4|87997.4|88047.2|87997.2|88048.6|87998.6|88046.6|87996.6|8
1633550820000|2021-10-06 20:07:00|88047.5|87997.5|88046.7|87996.7|88047.8|87997.8|88046.7|87996.7|10
1633550830000|2021-10-06 20:07:10|88046.8|87996.8|88045.8|87995.8|88046.8|87996.8|88043.9|87993.9|6
1633550840000|2021-10-06 20:07:20|88045.4|87995.4|88045.6|87995.6|88045.9|87995.9|88044.7|87994.7|6
1633550850000|2021-10-06 20:07:30|88045.7|87995.7|88045.5|87995.5|88046.9|87996.9|88044.9|87994.9|14
1633550860000|2021-10-06 20:07:40|88045.1|87995.1|88046|87996|88046.5|87996.5|88043.5|87993.5|28
1633550870000|2021-10-06 20:07:50|88046.8|87996.8|88045.3|87995.3|88047|87997|88044.7|87994.7|19
1633550880000|2021-10-06 20:08:00|88045.7|87995.7|88045.5|87995.5|88045.9|87995.9|88044.6|87994.6|10
1633550890000|2021-10-06 20:08:10|88044.7|87994.7|88045.7|87995.7|88046.7|87996.7|88044.4|87994.4|12
1633550900000|2021-10-06 20:08:20|88045.1|87995.1|88046.5|87996.5|88048.9|87998.9|88045.1|87995.1|23
1633550910000|2021-10-06 20:08:30|88046.1|87996.1|88043.7|87993.7|88046.1|87996.1|88041|87991|9
1633550920000|2021-10-06 20:08:40|88044.1|87994.1|88047|87997|88047|87997|88041.9|87991.9|13
1633550930000|2021-10-06 20:08:50|88046.2|87996.2|88042.2|87992.2|88047|87997|88042.2|87992.2|6
1633550940000|2021-10-06 20:09:00|88043.2|87993.2|88043.7|87993.7|88044.7|87994.7|88042.9|87992.9|13
1633550950000|2021-10-06 20:09:10|88044.5|87994.5|88044|87994|88049.2|87999.2|88043.4|87993.4|10
1633550960000|2021-10-06 20:09:20|88043|87993|88046.4|87996.4|88047.7|87997.7|88043|87993|13
1633550970000|2021-10-06 20:09:30|88046.3|87996.3|88046.4|87996.4|88048|87998|88044.8|87994.8|11
1633550980000|2021-10-06 20:09:40|88045|87995|88046.3|87996.3|88046.9|87996.9|88045|87995|6
1633550990000|2021-10-06 20:09:50|88046|87996|88044.3|87994.3|88046.8|87996.8|88044.3|87994.3|8
1633551000000|2021-10-06 20:10:00|88044.8|87994.8|88049.5|87999.5|88050.1|88000.1|88044.8|87994.8|35
1633551010000|2021-10-06 20:10:10|88049.2|87999.2|88048.2|87998.2|88049.7|87999.7|88047.2|87997.2|24
1633551020000|2021-10-06 20:10:20|88048.9|87998.9|88048.4|87998.4|88050.2|88000.2|88048|87998|23
1633551030000|2021-10-06 20:10:30|88048.1|87998.1|88048.4|87998.4|88048.5|87998.5|88045.4|87995.4|19
1633551040000|2021-10-06 20:10:40|88048.3|87998.3|88045.8|87995.8|88049.6|87999.6|88045.3|87995.3|20
1633551050000|2021-10-06 20:10:50|88045.3|87995.3|88045|87995|88048|87998|88045|87995|26
1633551060000|2021-10-06 20:11:00|88044.8|87994.8|88048.4|87998.4|88048.4|87998.4|88044.5|87994.5|23
1633551070000|2021-10-06 20:11:10|88045.9|87995.9|88047.9|87997.9|88050.5|88000.5|88044.9|87994.9|22
1633551080000|2021-10-06 20:11:20|88046.5|87996.5|88050.7|88000.7|88051.6|88001.6|88046.5|87996.5|13
1633551090000|2021-10-06 20:11:30|88051.6|88001.6|88050.6|88000.6|88051.6|88001.6|88048.5|87998.5|12
1633551100000|2021-10-06 20:11:40|88049.8|87999.8|88048.4|87998.4|88050.6|88000.6|88048.4|87998.4|12
1633551110000|2021-10-06 20:11:50|88048.5|87998.5|88048.3|87998.3|88048.5|87998.5|88048.1|87998.1|7
1633551120000|2021-10-06 20:12:00|88049.3|87999.3|88048.5|87998.5|88049.3|87999.3|88048.5|87998.5|12
1633551130000|2021-10-06 20:12:10|88048.2|87998.2|88046.2|87996.2|88049.4|87999.4|88046.1|87996.1|17
1633551140000|2021-10-06 20:12:20|88046.3|87996.3|88048|87998|88048.8|87998.8|88045.6|87995.6|14
1633551150000|2021-10-06 20:12:30|88048.9|87998.9|88047.8|87997.8|88049.2|87999.2|88047.5|87997.5|17
1633551160000|2021-10-06 20:12:40|88048|87998|88049.8|87999.8|88049.8|87999.8|88047.5|87997.5|11
1633551170000|2021-10-06 20:12:50|88049.6|87999.6|88047.4|87997.4|88051.7|88001.7|88047.2|87997.2|24
1633551180000|2021-10-06 20:13:00|88047.1|87997.1|88048.6|87998.6|88048.6|87998.6|88045.7|87995.7|15
1633551190000|2021-10-06 20:13:10|88048.8|87998.8|88049.1|87999.1|88049.1|87999.1|88046.8|87996.8|8
1633551200000|2021-10-06 20:13:20|88048.9|87998.9|88046.8|87996.8|88049.3|87999.3|88045.7|87995.7|13
1633551210000|2021-10-06 20:13:30|88046.3|87996.3|88048.3|87998.3|88049.2|87999.2|88045.7|87995.7|22
1633551220000|2021-10-06 20:13:40|88048.2|87998.2|88046.6|87996.6|88049.5|87999.5|88044.7|87994.7|14
1633551230000|2021-10-06 20:13:50|88046|87996|88051.1|88001.1|88052.3|88002.3|88046|87996|19
1633551240000|2021-10-06 20:14:00|88050.2|88000.2|88050.1|88000.1|88051|88001|88049.9|87999.9|19
1633551250000|2021-10-06 20:14:10|88050.6|88000.6|88048.1|87998.1|88050.8|88000.8|88048.1|87998.1|12
1633551260000|2021-10-06 20:14:20|88048.5|87998.5|88049.9|87999.9|88051|88001|88048.3|87998.3|11
1633551270000|2021-10-06 20:14:30|88050.3|88000.3|88048|87998|88052.3|88002.3|88047.8|87997.8|16
1633551280000|2021-10-06 20:14:40|88050|88000|88051.7|88001.7|88052.8|88002.8|88049|87999|31
1633551290000|2021-10-06 20:14:50|88051.1|88001.1|88048.6|87998.6|88051.6|88001.6|88048.1|87998.1|17
1633551300000|2021-10-06 20:15:00|88048.9|87998.9|88050|88000|88050.3|88000.3|88048.8|87998.8|19
1633551310000|2021-10-06 20:15:10|88049.6|87999.6|88048.8|87998.8|88049.6|87999.6|88048.1|87998.1|8
1633551320000|2021-10-06 20:15:20|88049|87999|88049.3|87999.3|88050.7|88000.7|88048|87998|12
1633551330000|2021-10-06 20:15:30|88049.4|87999.4|88048.8|87998.8|88049.4|87999.4|88048.5|87998.5|6
1633551340000|2021-10-06 20:15:40|88048.5|87998.5|88047.5|87997.5|88051.3|88001.3|88047.5|87997.5|9
1633551350000|2021-10-06 20:15:50|88046.7|87996.7|88049.2|87999.2|88049.8|87999.8|88046.7|87996.7|17
1633551360000|2021-10-06 20:16:00|88049.6|87999.6|88050.1|88000.1|88050.3|88000.3|88048.9|87998.9|7
1633551370000|2021-10-06 20:16:10|88048.2|87998.2|88050.7|88000.7|88052.5|88002.5|88046.5|87996.5|22
1633551380000|2021-10-06 20:16:20|88051|88001|88049.6|87999.6|88052.1|88002.1|88047.2|87997.2|12
1633551390000|2021-10-06 20:16:30|88049.1|87999.1|88047.9|87997.9|88052.5|88002.5|88046.2|87996.2|27
1633551400000|2021-10-06 20:16:40|88048.1|87998.1|88047.8|87997.8|88049.7|87999.7|88045|87995|12
1633551410000|2021-10-06 20:16:50|88044.3|87994.3|88047.1|87997.1|88047.6|87997.6|88044.3|87994.3|12
1633551420000|2021-10-06 20:17:00|88045|87995|88046.4|87996.4|88046.7|87996.7|88045|87995|20
1633551430000|2021-10-06 20:17:10|88046.5|87996.5|88046.8|87996.8|88047.3|87997.3|88046.2|87996.2|11
1633551440000|2021-10-06 20:17:20|88048|87998|88045.9|87995.9|88049.2|87999.2|88042.9|87992.9|16
1633551450000|2021-10-06 20:17:30|88046|87996|88045|87995|88046.1|87996.1|88043.9|87993.9|27
1633551460000|2021-10-06 20:17:40|88045.5|87995.5|88044.2|87994.2|88047.3|87997.3|88043.9|87993.9|16
1633551470000|2021-10-06 20:17:50|88043.8|87993.8|88045.7|87995.7|88046.9|87996.9|88043.8|87993.8|13
1633551480000|2021-10-06 20:18:00|88045.9|87995.9|88049.1|87999.1|88049.1|87999.1|88044.9|87994.9|13
1633551490000|2021-10-06 20:18:10|88050.1|88000.1|88047.9|87997.9|88050.1|88000.1|88047.6|87997.6|14
1633551500000|2021-10-06 20:18:20|88047.8|87997.8|88047.9|87997.9|88048.5|87998.5|88044.8|87994.8|19
1633551510000|2021-10-06 20:18:30|88048|87998|88048.1|87998.1|88048.4|87998.4|88047.6|87997.6|8
1633551520000|2021-10-06 20:18:40|88047.6|87997.6|88048.2|87998.2|88048.3|87998.3|88047.1|87997.1|12
1633551530000|2021-10-06 20:18:50|88047.2|87997.2|88049|87999|88049.3|87999.3|88046.8|87996.8|15
1633551540000|2021-10-06 20:19:00|88048.1|87998.1|88049.2|87999.2|88050.9|88000.9|88044.7|87994.7|33
1633551550000|2021-10-06 20:19:10|88048.4|87998.4|88046.8|87996.8|88048.9|87998.9|88045.5|87995.5|44
1633551560000|2021-10-06 20:19:20|88046.7|87996.7|88046.9|87996.9|88047|87997|88045.1|87995.1|27
1633551570000|2021-10-06 20:19:30|88046.8|87996.8|88044.9|87994.9|88046.8|87996.8|88043.8|87993.8|15
1633551580000|2021-10-06 20:19:40|88045.6|87995.6|88043.5|87993.5|88047.2|87997.2|88042.2|87992.2|17
1633551590000|2021-10-06 20:19:50|88043.9|87993.9|88047.7|87997.7|88048.1|87998.1|88043.9|87993.9|12
1633551600000|2021-10-06 20:20:00|88047.1|87997.1|88045.6|87995.6|88051|88001|88040.3|87990.3|30
1633551610000|2021-10-06 20:20:10|88047.1|87997.1|88046.7|87996.7|88049.8|87999.8|88045.1|87995.1|29
1633551620000|2021-10-06 20:20:20|88046.1|87996.1|88047.4|87997.4|88048.2|87998.2|88045|87995|20
1633551630000|2021-10-06 20:20:30|88047.6|87997.6|88046.7|87996.7|88048.5|87998.5|88044.7|87994.7|14
1633551640000|2021-10-06 20:20:40|88046.4|87996.4|88047.7|87997.7|88047.7|87997.7|88046.2|87996.2|10
1633551650000|2021-10-06 20:20:50|88047|87997|88042.4|87992.4|88047.7|87997.7|88041.9|87991.9|15
1633551660000|2021-10-06 20:21:00|88042.5|87992.5|88043.6|87993.6|88044.9|87994.9|88042.1|87992.1|9
1633551670000|2021-10-06 20:21:10|88044.3|87994.3|88042.1|87992.1|88046.6|87996.6|88040.8|87990.8|7
1633551680000|2021-10-06 20:21:20|88042.7|87992.7|88044.9|87994.9|88044.9|87994.9|88041|87991|16
1633551690000|2021-10-06 20:21:30|88046.1|87996.1|88046.9|87996.9|88047.7|87997.7|88044.8|87994.8|11
1633551700000|2021-10-06 20:21:40|88048.2|87998.2|88047.4|87997.4|88048.5|87998.5|88043.1|87993.1|19
1633551710000|2021-10-06 20:21:50|88050|88000|88047.2|87997.2|88050|88000|88043.3|87993.3|24
1633551720000|2021-10-06 20:22:00|88046|87996|88047.2|87997.2|88047.2|87997.2|88043.2|87993.2|17
1633551730000|2021-10-06 20:22:10|88044.4|87994.4|88047.1|87997.1|88048|87998|88044.4|87994.4|11
1633551740000|2021-10-06 20:22:20|88047.2|87997.2|88045.6|87995.6|88047.2|87997.2|88043.5|87993.5|10
1633551750000|2021-10-06 20:22:30|88045.5|87995.5|88046.9|87996.9|88046.9|87996.9|88043|87993|22
1633551760000|2021-10-06 20:22:40|88046.1|87996.1|88046.1|87996.1|88047.5|87997.5|88045.5|87995.5|11
1633551770000|2021-10-06 20:22:50|88046.6|87996.6|88049.2|87999.2|88049.2|87999.2|88044.2|87994.2|19
1633551780000|2021-10-06 20:23:00|88048.8|87998.8|88046|87996|88049.2|87999.2|88044.2|87994.2|26
1633551790000|2021-10-06 20:23:10|88045.5|87995.5|88048.3|87998.3|88048.5|87998.5|88045.5|87995.5|17
1633551800000|2021-10-06 20:23:20|88048.1|87998.1|88035.6|87985.6|88048.6|87998.6|88035.6|87985.6|35
1633551810000|2021-10-06 20:23:30|88037.1|87987.1|88035.2|87985.2|88037.9|87987.9|88033.1|87983.1|29
1633551820000|2021-10-06 20:23:40|88034.8|87984.8|88035.3|87985.3|88035.6|87985.6|88033.8|87983.8|15
1633551830000|2021-10-06 20:23:50|88035.2|87985.2|88046.2|87996.2|88047.3|87997.3|88034|87984|23
1633551840000|2021-10-06 20:24:00|88046.3|87996.3|88048.4|87998.4|88048.4|87998.4|88045.1|87995.1|18
1633551850000|2021-10-06 20:24:10|88047.8|87997.8|88044.7|87994.7|88047.8|87997.8|88042|87992|18
1633551860000|2021-10-06 20:24:20|88044.9|87994.9|88048.3|87998.3|88048.3|87998.3|88043.5|87993.5|11
1633551870000|2021-10-06 20:24:30|88048.2|87998.2|88047.9|87997.9|88049.1|87999.1|88047.9|87997.9|7
1633551880000|2021-10-06 20:24:40|88047.7|87997.7|88045.8|87995.8|88047.7|88008.9|88033.9|87995.6|12
1633551890000|2021-10-06 20:24:50|88045.6|87995.6|88046.9|87996.9|88046.9|87996.9|88041.9|87991.9|11
1633551900000|2021-10-06 20:25:00|88047.3|87997.3|88045|87995|88047.3|87997.3|88044.8|87994.8|9
1633551910000|2021-10-06 20:25:10|88045.8|87995.8|88047.6|87997.6|88048|87998|88045.3|87995.3|10
1633551920000|2021-10-06 20:25:20|88047.5|87997.5|88049|87999|88049|87999|88046.1|87996.1|9
1633551930000|2021-10-06 20:25:30|88048|87998|88041.7|87991.7|88048|87998|88041.3|87991.3|19
1633551940000|2021-10-06 20:25:40|88041.6|87991.6|88046.5|87996.5|88046.7|87996.7|88041.6|87991.6|9
1633551950000|2021-10-06 20:25:50|88043.7|87993.7|88046|87996|88047.5|87997.5|88043.7|87993.7|12
1633551960000|2021-10-06 20:26:00|88046.8|87996.8|88047.2|87997.2|88049.6|87999.6|88043.6|87993.6|19
1633551970000|2021-10-06 20:26:10|88051.6|88001.6|88047.1|87997.1|88051.6|88001.6|88046.2|87996.2|18
1633551980000|2021-10-06 20:26:20|88046.9|87996.9|88049.8|87999.8|88050.4|88000.4|88046.9|87996.9|14
1633551990000|2021-10-06 20:26:30|88050|88000|88049.6|87999.6|88050|88000|88045.8|87995.8|14
1633552000000|2021-10-06 20:26:40|88050|88000|88048.9|87998.9|88051.1|88001.1|88048.9|87998.9|16
1633552010000|2021-10-06 20:26:50|88049|87999|88049.2|87999.2|88050.9|88000.9|88045.4|87995.4|12
1633552020000|2021-10-06 20:27:00|88048.9|87998.9|88045.8|87995.8|88050.3|88000.3|88044.5|87994.5|36
1633552030000|2021-10-06 20:27:10|88045.1|87995.1|88046.2|87996.2|88048.6|87998.6|88045.1|87995.1|12
1633552040000|2021-10-06 20:27:20|88046.8|87996.8|88048.4|87998.4|88048.8|87998.8|88046.8|87996.8|20
1633552050000|2021-10-06 20:27:30|88047.4|87997.4|88047.8|87997.8|88047.8|87997.8|88043|87993|30
1633552060000|2021-10-06 20:27:40|88048|87998|88046|87996|88048.5|87998.5|88043.6|87993.6|22
1633552070000|2021-10-06 20:27:50|88045.2|87995.2|88046.5|87996.5|88047.8|87997.8|88045.2|87995.2|16
1633552080000|2021-10-06 20:28:00|88047.2|87997.2|88048.5|87998.5|88048.9|87998.9|88046.6|87996.6|14
1633552090000|2021-10-06 20:28:10|88048.3|87998.3|88048.2|87998.2|88050.3|88000.3|88043.5|87993.5|25
1633552100000|2021-10-06 20:28:20|88047.5|87997.5|88046.4|87996.4|88050.2|88000.2|88046.4|87996.4|18
1633552110000|2021-10-06 20:28:30|88046.8|87996.8|88046.8|87996.8|88048.2|87998.2|88045.3|87995.3|18
1633552120000|2021-10-06 20:28:40|88045.1|87995.1|88048.5|87998.5|88048.9|87998.9|88045.1|87995.1|25
1633552130000|2021-10-06 20:28:50|88049|87999|88052.5|88002.5|88053.2|88003.2|88047|87997|19
1633552140000|2021-10-06 20:29:00|88051.1|88001.1|88048|87998|88051.2|88001.2|88047.2|87997.2|47
1633552150000|2021-10-06 20:29:10|88048.4|87998.4|88047.1|87997.1|88048.8|87998.8|88045.6|87995.6|32
1633552160000|2021-10-06 20:29:20|88047|87997|88048.4|87998.4|88049.5|87999.5|88046.5|87996.5|30
1633552170000|2021-10-06 20:29:30|88047.8|87997.8|88048|87998|88049.5|87999.5|88047.4|87997.4|13
1633552180000|2021-10-06 20:29:40|88048.2|87998.2|88048.5|87998.5|88049.4|87999.4|88046.1|87996.1|30
1633552190000|2021-10-06 20:29:50|88048|87998|88045.2|87995.2|88049.4|87999.4|88044.4|87994.4|31
1633552200000|2021-10-06 20:30:00|88045.8|87995.8|88047.1|87997.1|88047.3|87997.3|88044.2|87994.2|33
1633552210000|2021-10-06 20:30:10|88047.2|87997.2|88045.6|87995.6|88047.2|87997.2|88044.1|87994.1|22
1633552220000|2021-10-06 20:30:20|88046.1|87996.1|88044.3|87994.3|88046.7|87996.7|88042.9|87992.9|25
1633552230000|2021-10-06 20:30:30|88044|87994|88047|87997|88048.5|87998.5|88044|87994|13
1633552240000|2021-10-06 20:30:40|88046.8|87996.8|88045.9|87995.9|88048.2|87998.2|88045.5|87995.5|17
1633552250000|2021-10-06 20:30:50|88045.8|87995.8|88045.2|87995.2|88046.6|87996.6|88044.8|87994.8|11
1633552260000|2021-10-06 20:31:00|88045.4|87995.4|88046.4|87996.4|88046.5|87996.5|88045.3|87995.3|9
1633552270000|2021-10-06 20:31:10|88046.5|87996.5|88043.7|87993.7|88047.1|87997.1|88042.1|87992.1|38
1633552280000|2021-10-06 20:31:20|88043.5|87993.5|88043.7|87993.7|88043.9|87993.9|88040.1|87990.1|11
1633552290000|2021-10-06 20:31:30|88043.8|87993.8|88043.3|87993.3|88043.8|87993.8|88042.3|87992.3|13
1633552300000|2021-10-06 20:31:40|88042.5|87992.5|88036|88011|88045.5|88011|88036|87992.5|9
1633552310000|2021-10-06 20:31:50|88046.3|87996.3|88045.6|87995.6|88046.7|88005.5|88030.5|87992.7|19
1633552320000|2021-10-06 20:32:00|88044.4|87994.4|88044.4|87994.4|88045.6|87995.6|88042.1|87992.1|6
1633552330000|2021-10-06 20:32:10|88044.9|87994.9|88045.5|87995.5|88045.5|88007.2|88031.1|87989.7|17
1633552340000|2021-10-06 20:32:20|88045.4|87995.4|88045.2|87995.2|88045.4|87995.4|88040.8|87990.8|15
1633552350000|2021-10-06 20:32:30|88045.1|87995.1|88044.9|87994.9|88047.4|87997.4|88044.9|87994.9|20
1633552360000|2021-10-06 20:32:40|88045.3|87995.3|88041.2|87991.2|88045.7|88007.6|88030.9|87988.7|28
1633552370000|2021-10-06 20:32:50|88041.4|87991.4|88041.9|87991.9|88044|87994|88037.1|87987.1|23
1633552380000|2021-10-06 20:33:00|88042.1|87992.1|88041|87991|88042.4|87992.4|88039.6|87989.6|9
1633552390000|2021-10-06 20:33:10|88041.3|87991.3|88041.3|87991.3|88041.3|88004.8|88029.8|87989.4|10
1633552400000|2021-10-06 20:33:20|88044.4|87994.4|88042|87992|88044.5|87994.5|88041.9|87991.9|6
1633552410000|2021-10-06 20:33:30|88042.1|87992.1|88042.8|87992.8|88045.4|88005.6|88030.6|87988.1|26
1633552420000|2021-10-06 20:33:40|88042.1|87992.1|88041.1|87991.1|88042.8|87992.8|88040.5|87990.5|12
1633552430000|2021-10-06 20:33:50|88040.7|87990.7|88047.3|87997.3|88047.3|88011|88036|87990.7|16
1633552440000|2021-10-06 20:34:00|88047.6|87997.6|88043|87993|88047.6|87997.6|88039|87989|14
1633552450000|2021-10-06 20:34:10|88042.1|87992.1|88041.7|87991.7|88042.9|87992.9|88041.4|87991.4|15
1633552460000|2021-10-06 20:34:20|88041.5|87991.5|88044.9|87994.9|88045.2|87995.2|88040.4|87990.4|31
1633552470000|2021-10-06 20:34:30|88045|87995|88042.8|87992.8|88045.4|87995.4|88041.9|87991.9|34
1633552480000|2021-10-06 20:34:40|88042.9|87992.9|88053.9|88003.9|88054.1|88004.1|88042.1|87992.1|48
1633552490000|2021-10-06 20:34:50|88055.4|88005.4|88051.6|88001.6|88055.4|88005.4|88051.1|88001.1|39
1633552500000|2021-10-06 20:35:00|88052|88002|88048.9|87998.9|88052.4|88002.4|88048.9|87998.9|35
1633552510000|2021-10-06 20:35:10|88048.3|87998.3|88048.2|87998.2|88048.4|87998.4|88046.8|87996.8|13
1633552520000|2021-10-06 20:35:20|88047.6|87997.6|88043.8|87993.8|88050|88000|88043.6|87993.6|36
1633552530000|2021-10-06 20:35:30|88044.8|87994.8|88045.9|87995.9|88046.1|87996.1|88043.8|87993.8|25
1633552540000|2021-10-06 20:35:40|88046.1|87996.1|88045.7|87995.7|88046.2|87996.2|88044|87994|25
1633552550000|2021-10-06 20:35:50|88044.5|87994.5|88046.5|87996.5|88047.1|87997.1|88044.5|87994.5|28
1633552560000|2021-10-06 20:36:00|88046.6|87996.6|88045.8|87995.8|88046.9|87996.9|88045.4|87995.4|14
1633552570000|2021-10-06 20:36:10|88046.2|87996.2|88045.9|87995.9|88046.5|87996.5|88043.9|87993.9|12
1633552580000|2021-10-06 20:36:20|88046.6|87996.6|88045.7|87995.7|88048.5|87998.5|88042.3|87992.3|19
1633552590000|2021-10-06 20:36:30|88044.3|87994.3|88047.4|87997.4|88047.6|87997.6|88044.3|87994.3|10
1633552600000|2021-10-06 20:36:40|88046.4|87996.4|88048.8|87998.8|88048.8|87998.8|88044.6|87994.6|14
1633552610000|2021-10-06 20:36:50|88047.5|87997.5|88044.8|87994.8|88047.6|87997.6|88044.5|87994.5|11
1633552620000|2021-10-06 20:37:00|88046.8|87996.8|88046.6|87996.6|88050.1|88000.1|88045.2|87995.2|14
1633552630000|2021-10-06 20:37:10|88046.1|87996.1|88045.3|87995.3|88048.5|87998.5|88044.8|87994.8|18
1633552640000|2021-10-06 20:37:20|88044.9|87994.9|88047.8|87997.8|88048.5|87998.5|88044.1|87994.1|12
1633552650000|2021-10-06 20:37:30|88047.1|87997.1|88047.6|87997.6|88048|87998|88046.7|87996.7|5
1633552660000|2021-10-06 20:37:40|88046.3|87996.3|88046.3|87996.3|88048|87998|88044.6|87994.6|11
1633552670000|2021-10-06 20:37:50|88046.4|87996.4|88047.7|87997.7|88048.7|87998.7|88045.9|87995.9|17
1633552680000|2021-10-06 20:38:00|88045.1|87995.1|88048.5|87998.5|88049.2|87999.2|88045.1|87995.1|14
1633552690000|2021-10-06 20:38:10|88046.3|87996.3|88046.6|87996.6|88048.2|87998.2|88044.9|87994.9|13
1633552700000|2021-10-06 20:38:20|88046.1|87996.1|88048.1|87998.1|88049.7|87999.7|88046|87996|15
1633552710000|2021-10-06 20:38:30|88043.3|87993.3|88048.2|87998.2|88049.7|87999.7|88043.3|87993.3|18
1633552720000|2021-10-06 20:38:40|88047.9|87997.9|88044|87994|88047.9|87997.9|88038.9|87988.9|30
1633552730000|2021-10-06 20:38:50|88044.2|87994.2|88043|87993|88044.7|87994.7|88039.9|87989.9|15
1633552740000|2021-10-06 20:39:00|88043.1|87993.1|88051.8|88001.8|88052.1|88002.1|88042.2|87992.2|33
1633552750000|2021-10-06 20:39:10|88048.6|87998.6|88049.2|87999.2|88050|88000|88046.2|87996.2|36
1633552760000|2021-10-06 20:39:20|88049.5|87999.5|88048.7|87998.7|88050.6|88000.6|88048|87998|24
1633552770000|2021-10-06 20:39:30|88049.7|87999.7|88049.6|87999.6|88049.9|87999.9|88047.9|87997.9|21
1633552780000|2021-10-06 20:39:40|88050.9|88000.9|88051.9|88001.9|88052|88002|88048.2|87998.2|19
1633552790000|2021-10-06 20:39:50|88051.8|88001.8|88047.1|87997.1|88051.9|88001.9|88047.1|87997.1|25
1633552800000|2021-10-06 20:40:00|88048.9|87998.9|88050.3|88000.3|88051.8|88001.8|88047.5|87997.5|34
1633552810000|2021-10-06 20:40:10|88048.4|87998.4|88046.2|87996.2|88049.2|87999.2|88046|87996|32
1633552820000|2021-10-06 20:40:20|88046.8|87996.8|88045.5|87995.5|88047.3|87997.3|88045.5|87995.5|22
1633552830000|2021-10-06 20:40:30|88045.9|87995.9|88047.1|87997.1|88049|87999|88045.9|87995.9|32
1633552840000|2021-10-06 20:40:40|88047.3|87997.3|88047.5|87997.5|88048.1|87998.1|88045.9|87995.9|14
1633552850000|2021-10-06 20:40:50|88048.1|87998.1|88045.8|87995.8|88048.1|87998.1|88045.8|87995.8|23
1633552860000|2021-10-06 20:41:00|88046.1|87996.1|88050.5|88000.5|88053.1|88003.1|88046.1|87996.1|24
1633552870000|2021-10-06 20:41:10|88050.6|88000.6|88049.7|87999.7|88050.7|88000.7|88048.9|87998.9|26
1633552880000|2021-10-06 20:41:20|88049.8|87999.8|88049.8|87999.8|88050.1|88000.1|88048.9|87998.9|26
1633552890000|2021-10-06 20:41:30|88049.7|87999.7|88050.7|88000.7|88051.3|88001.3|88047.8|87997.8|32
1633552900000|2021-10-06 20:41:40|88049.5|87999.5|88049.4|87999.4|88052.6|88002.6|88047.6|87997.6|24
1633552910000|2021-10-06 20:41:50|88048.7|87998.7|88049.8|87999.8|88050.5|88000.5|88048.7|87998.7|19
1633552920000|2021-10-06 20:42:00|88049.5|87999.5|88050.9|88000.9|88052.5|88002.5|88048.5|87998.5|16
1633552930000|2021-10-06 20:42:10|88051.7|88001.7|88049.6|87999.6|88051.8|88001.8|88048.5|87998.5|15
1633552940000|2021-10-06 20:42:20|88050.2|88000.2|88051.9|88001.9|88051.9|88001.9|88049.4|87999.4|16
1633552950000|2021-10-06 20:42:30|88052.4|88002.4|88049.9|87999.9|88053.3|88003.3|88048.9|87998.9|32
1633552960000|2021-10-06 20:42:40|88048.6|87998.6|88048.8|87998.8|88052.6|88002.6|88047.2|87997.2|43
1633552970000|2021-10-06 20:42:50|88048|87998|88049.9|87999.9|88051.2|88001.2|88048|87998|24
1633552980000|2021-10-06 20:43:00|88050.5|88000.5|88049.6|87999.6|88050.9|88000.9|88049|87999|24
1633552990000|2021-10-06 20:43:10|88050.5|88000.5|88050.1|88000.1|88051.4|88001.4|88047|87997|30
1633553000000|2021-10-06 20:43:20|88046.9|87996.9|88049|87999|88050.2|88000.2|88046.9|87996.9|34
1633553010000|2021-10-06 20:43:30|88048.9|87998.9|88048.4|87998.4|88050.9|88000.9|88048.1|87998.1|41
1633553020000|2021-10-06 20:43:40|88047.4|87997.4|88048.4|87998.4|88050.5|88000.5|88047.2|87997.2|29
1633553030000|2021-10-06 20:43:50|88048.6|87998.6|88049.9|87999.9|88049.9|87999.9|88048.2|87998.2|32
1633553040000|2021-10-06 20:44:00|88049.7|87999.7|88047.6|87997.6|88050.2|88000.2|88046.2|87996.2|42
1633553050000|2021-10-06 20:44:10|88047.2|87997.2|88049.4|87999.4|88052.5|88002.5|88046.3|87996.3|42
1633553060000|2021-10-06 20:44:20|88049.3|87999.3|88049|87999|88050.1|88000.1|88048|87998|28
1633553070000|2021-10-06 20:44:30|88048.9|87998.9|88050.3|88000.3|88052.3|88002.3|88048.3|87998.3|39
1633553080000|2021-10-06 20:44:40|88049.1|87999.1|88049.9|87999.9|88051.9|88001.9|88048.4|87998.4|28
1633553090000|2021-10-06 20:44:50|88050.4|88000.4|88049.3|87999.3|88050.9|88000.9|88048.9|87998.9|29
1633553100000|2021-10-06 20:45:00|88050.3|88000.3|88050.5|88000.5|88055.5|88005.5|88047.3|87997.3|36
1633553110000|2021-10-06 20:45:10|88049.3|87999.3|88049.9|87999.9|88051.1|88001.1|88047.4|87997.4|24
1633553120000|2021-10-06 20:45:20|88050.5|88000.5|88049.1|87999.1|88050.7|88000.7|88048.5|87998.5|28
1633553130000|2021-10-06 20:45:30|88049.3|87999.3|88054.7|88004.7|88054.7|88004.7|88049|87999|22
1633553140000|2021-10-06 20:45:40|88054.4|88004.4|88056.1|88006.1|88057.9|88007.9|88054|88004|37
1633553150000|2021-10-06 20:45:50|88055.5|88005.5|88057.5|88007.5|88058.1|88008.1|88054.7|88004.7|30
1633553160000|2021-10-06 20:46:00|88056|88006|88051.4|88001.4|88056.3|88006.3|88050|88000|45
1633553170000|2021-10-06 20:46:10|88049.8|87999.8|88050.2|88000.2|88052.4|88002.4|88048.5|87998.5|27
1633553180000|2021-10-06 20:46:20|88050.3|88000.3|88050.2|88000.2|88051.7|88001.7|88049.8|87999.8|31
1633553190000|2021-10-06 20:46:30|88048.9|87998.9|88052.1|88002.1|88054.7|88004.7|88047.1|87997.1|28
1633553200000|2021-10-06 20:46:40|88052.8|88002.8|88051|88001|88054.9|88004.9|88049.2|87999.2|22
1633553210000|2021-10-06 20:46:50|88051.5|88001.5|88049.8|87999.8|88055|88005|88049.4|87999.4|20
1633553220000|2021-10-06 20:47:00|88050.2|88000.2|88049.8|87999.8|88052.2|88002.2|88049.3|87999.3|21
1633553230000|2021-10-06 20:47:10|88050|88000|88048.1|87998.1|88050|88000|88047.8|87997.8|16
1633553240000|2021-10-06 20:47:20|88047.9|87997.9|88051.6|88001.6|88051.9|88001.9|88047.2|87997.2|14
1633553250000|2021-10-06 20:47:30|88052|88002|88053.4|88003.4|88054.7|88004.7|88052|88002|16
1633553260000|2021-10-06 20:47:40|88054.5|88004.5|88052.9|88002.9|88054.5|88004.5|88050.2|88000.2|23
1633553270000|2021-10-06 20:47:50|88051.1|88001.1|88053.1|88003.1|88053.6|88003.6|88050.1|88000.1|26
1633553280000|2021-10-06 20:48:00|88053.2|88003.2|88051.6|88001.6|88053.8|88003.8|88050.1|88000.1|33
1633553290000|2021-10-06 20:48:10|88050.8|88000.8|88052.3|88002.3|88052.4|88002.4|88050.5|88000.5|18
1633553300000|2021-10-06 20:48:20|88051.6|88001.6|88053.3|88003.3|88055.1|88005.1|88051.6|88001.6|18
1633553310000|2021-10-06 20:48:30|88049.6|87999.6|88054.6|88004.6|88055.7|88005.7|88049.6|87999.6|18
1633553320000|2021-10-06 20:48:40|88054.4|88004.4|88051.1|88001.1|88055.2|88005.2|88049.8|87999.8|11
1633553330000|2021-10-06 20:48:50|88051.5|88001.5|88050|88000|88051.5|88001.5|88048.8|87998.8|23
1633553340000|2021-10-06 20:49:00|88050.1|88000.1|88050|88000|88051.4|88001.4|88048.5|87998.5|45
1633553350000|2021-10-06 20:49:10|88050.1|88000.1|88050.7|88000.7|88053.6|88003.6|88048.9|87998.9|29
1633553360000|2021-10-06 20:49:20|88051.7|88001.7|88051.1|88001.1|88053.4|88003.4|88049.3|87999.3|32
1633553370000|2021-10-06 20:49:30|88051|88001|88049|87999|88052.5|88002.5|88048.8|87998.8|31
1633553380000|2021-10-06 20:49:40|88049.2|87999.2|88050.6|88000.6|88055|88005|88049.2|87999.2|29
1633553390000|2021-10-06 20:49:50|88052|88002|88050.2|88000.2|88052|88002|88049.8|87999.8|27
1633553400000|2021-10-06 20:50:00|88049.7|87999.7|88051.4|88001.4|88053.2|88003.2|88049.2|87999.2|28
1633553410000|2021-10-06 20:50:10|88051.5|88001.5|88051.6|88001.6|88052.4|88002.4|88047.8|87997.8|27
1633553420000|2021-10-06 20:50:20|88052|88002|88051.5|88001.5|88052.2|88002.2|88049.5|87999.5|24
1633553430000|2021-10-06 20:50:30|88052.2|88002.2|88050.3|88000.3|88052.4|88002.4|88050.3|88000.3|5
1633553440000|2021-10-06 20:50:40|88051|88001|88050.4|88000.4|88051.4|88001.4|88049.4|87999.4|14
1633553450000|2021-10-06 20:50:50|88050.5|88000.5|88050.7|88000.7|88050.8|88000.8|88049.8|87999.8|14
1633553460000|2021-10-06 20:51:00|88050.1|88000.1|88052.6|88002.6|88053.1|88003.1|88049.6|87999.6|26
1633553470000|2021-10-06 20:51:10|88054.2|88004.2|88053.8|88003.8|88054.6|88004.6|88053.8|88003.8|9
1633553480000|2021-10-06 20:51:20|88054.2|88004.2|88049.8|87999.8|88054.2|88004.2|88049.7|87999.7|16
1633553490000|2021-10-06 20:51:30|88050|88000|88051|88001|88052.1|88002.1|88047.9|87997.9|34
1633553500000|2021-10-06 20:51:40|88051.2|88001.2|88047.9|87997.9|88052.3|88002.3|88047|87997|13
1633553510000|2021-10-06 20:51:50|88047.8|87997.8|88049.9|87999.9|88049.9|87999.9|88047.8|87997.8|10
1633553520000|2021-10-06 20:52:00|88049.7|87999.7|88048.5|87998.5|88049.7|87999.7|88045.3|87995.3|26
1633553530000|2021-10-06 20:52:10|88047.9|87997.9|88050|88000|88050.9|88000.9|88046.4|87996.4|44
1633553540000|2021-10-06 20:52:20|88049.9|87999.9|88049.5|87999.5|88051.1|88001.1|88048|87998|30
1633553550000|2021-10-06 20:52:30|88049.8|87999.8|88050.6|88000.6|88051.3|88001.3|88048.3|87998.3|36
1633553560000|2021-10-06 20:52:40|88049.8|87999.8|88049.7|87999.7|88050.6|88000.6|88047.8|87997.8|42
1633553570000|2021-10-06 20:52:50|88049.5|87999.5|88049.7|87999.7|88051.9|88001.9|88048|87998|34
1633553580000|2021-10-06 20:53:00|88049.9|87999.9|88052.6|88002.6|88053.3|88003.3|88048.8|87998.8|39
1633553590000|2021-10-06 20:53:10|88052.5|88002.5|88050.9|88000.9|88052.5|88002.5|88049.3|87999.3|32
1633553600000|2021-10-06 20:53:20|88051.3|88001.3|88051.6|88001.6|88053.8|88003.8|88050.9|88000.9|32
1633553610000|2021-10-06 20:53:30|88052.5|88002.5|88049.8|87999.8|88052.8|88002.8|88047.4|87997.4|26
1633553620000|2021-10-06 20:53:40|88050.4|88000.4|88053|88003|88055.7|88005.7|88050.4|88000.4|29
1633553630000|2021-10-06 20:53:50|88053.5|88003.5|88051.7|88001.7|88054.4|88004.4|88051.7|88001.7|17
1633553640000|2021-10-06 20:54:00|88051.4|88001.4|88053.1|88003.1|88053.1|88003.1|88047.7|87997.7|35
1633553650000|2021-10-06 20:54:10|88048.1|87998.1|88053.2|88003.2|88053.3|88003.3|88048.1|87998.1|27
1633553660000|2021-10-06 20:54:20|88053.5|88003.5|88049.4|87999.4|88053.6|88003.6|88047|87997|26
1633553670000|2021-10-06 20:54:30|88050.1|88000.1|88050.9|88000.9|88051.5|88001.5|88049.9|87999.9|28
1633553680000|2021-10-06 20:54:40|88051.9|88001.9|88051.5|88001.5|88052|88002|88046|87996|13
1633553690000|2021-10-06 20:54:50|88049.7|87999.7|88047.8|87997.8|88051.6|88001.6|88045.1|87995.1|44
1633553700000|2021-10-06 20:55:00|88046.4|87996.4|88047.7|87997.7|88049.6|87999.6|88044.4|87994.4|36
1633553710000|2021-10-06 20:55:10|88047.8|87997.8|88046.3|87996.3|88048.4|87998.4|88045.8|87995.8|11
1633553720000|2021-10-06 20:55:20|88046.8|87996.8|88045.2|87995.2|88047.8|87997.8|88044.3|87994.3|22
1633553730000|2021-10-06 20:55:30|88044.9|87994.9|88047.1|87997.1|88047.1|87997.1|88043.3|87993.3|14
1633553740000|2021-10-06 20:55:40|88046|87996|88062.2|88012.2|88062.2|88012.2|88041.7|87986.8|40
1633553750000|2021-10-06 20:55:50|88074.2|87997.5|88047.8|87997.8|88074.2|88012.2|88047.6|87997.5|45
1633553760000|2021-10-06 20:56:00|88048.6|87998.6|88049.7|87999.7|88053.9|88003.9|88047.1|87997.1|37
1633553770000|2021-10-06 20:56:10|88050.2|88000.2|88050.4|88000.4|88051|88001|88049.3|87999.3|8
1633553780000|2021-10-06 20:56:20|88050.1|88000.1|88058.2|88008.2|88059.9|88009.9|88050.1|88000.1|16
1633553790000|2021-10-06 20:56:30|88055.6|88005.6|88047.3|87997.3|88056.6|88006.6|88047.3|87997.3|24
1633553800000|2021-10-06 20:56:40|88048.3|87998.3|88051.1|88001.1|88053.2|88003.2|88048.3|87998.3|12
1633553810000|2021-10-06 20:56:50|88050.7|88000.7|88056.4|88006.4|88057.3|88007.3|88048.8|87998.8|27
1633553820000|2021-10-06 20:57:00|88056.2|88006.2|88060.7|88010.7|88070.2|88014.6|88056.2|88000.1|52
1633553830000|2021-10-06 20:57:10|88061.1|88011.1|88055.5|88005.5|88061.3|88011.3|88054.3|88004.3|12
1633553840000|2021-10-06 20:57:20|88057.7|88007.7|88052.9|88002.9|88057.7|88007.7|88052.9|88002.9|9
1633553850000|2021-10-06 20:57:30|88052|88002|88076.5|87994.3|88078.5|88010.8|88052|87987.2|21
1633553860000|2021-10-06 20:57:40|88074.6|87996.7|88056|88006|88074.6|88011.2|88053.7|87992.7|48
1633553870000|2021-10-06 20:57:50|88055.4|88005.4|88054.8|88004.8|88072.5|88007.7|88053.8|87990|40
1633553880000|2021-10-06 20:58:00|88058.9|88008.9|88055.7|88005.7|88080.7|88013.9|88053.3|87986.7|64
1633553890000|2021-10-06 20:58:10|88051.6|88001.6|88050|88000|88070.1|88005.7|88050|87989.2|30
1633553900000|2021-10-06 20:58:20|88053|88003|88054.9|88004.9|88054.9|88004.9|88051|88001|10
1633553910000|2021-10-06 20:58:30|88055.6|88005.6|88070|87987|88081.7|88014|88053|87986|60
1633553920000|2021-10-06 20:58:40|88069|87993.3|88056.7|88006.7|88069|88006.7|88053.6|87993.2|21
1633553930000|2021-10-06 20:58:50|88056.8|88006.8|88071.9|87990.1|88076.2|88006.8|88053.5|87988.9|49
1633553940000|2021-10-06 20:59:00|88072.2|87991.7|88078.7|87991.3|88081.7|88007.8|88052.8|87980.4|68
1633553950000|2021-10-06 20:59:10|88073.9|87993.2|88052.7|88002.7|88078.8|88010.2|88044.9|87947.6|45
1633553960000|2021-10-06 20:59:20|88066.6|87985.4|88051.9|88001.9|88066.6|88004.7|88049.5|87985.4|17
1633553970000|2021-10-06 20:59:30|88056.8|88006.8|88058.9|88008.9|88079.3|88009.3|88053|87974.7|24
1633553980000|2021-10-06 20:59:40|88058.7|88008.7|88060|88010|88060|88010|88058.1|88008.1|13
1633553990000|2021-10-06 20:59:50|88055.9|88005.9|88075.7|87971.7|88081|88007.3|88055.3|87968.8|29
1633554000000|2021-10-06 21:00:00|88067.8|87963.8|88067.4|87963.4|88075.9|87971.9|88067.4|87963.4|3
1633554010000|2021-10-06 21:00:10|88051.8|87947.8|88051.1|87947.1|88061.6|87957.6|88051.1|87947.1|3
1633554020000|2021-10-06 21:00:20|88050.7|87946.7|88048.5|87944.5|88050.7|87946.7|88048.1|87944.1|3
1633554030000|2021-10-06 21:00:30|88051|87947|88044.3|87940.3|88051|87947|88039.7|87935.7|6
1633554040000|2021-10-06 21:00:40|88049.1|87945.1|88047.8|87943.8|88049.1|87945.1|88047.8|87943.8|2
1633554050000|2021-10-06 21:00:50|88042.9|87938.9|88044.3|87940.3|88044.3|87940.3|88042.9|87938.9|2
1633554060000|2021-10-06 21:01:00|88043.3|87939.3|88041.9|87937.9|88043.3|87939.3|88041.7|87937.7|3
1633554070000|2021-10-06 21:01:10|88046.7|87942.7|88043.2|87939.2|88046.7|87942.7|88040.5|87936.5|4
1633554090000|2021-10-06 21:01:30|88046.7|87942.7|88048.5|87944.5|88048.5|87944.5|88046.7|87942.7|3
1633554100000|2021-10-06 21:01:40|88043.7|87939.7|88043.8|87939.8|88043.8|87939.8|88043.7|87939.7|2
1633554110000|2021-10-06 21:01:50|88059.3|87955.3|88059.3|87955.3|88059.3|87955.3|88059.3|87955.3|1
1633554120000|2021-10-06 21:02:00|88057.7|87953.7|88041.2|87937.2|88057.7|87953.7|88036.6|87932.6|5
1633554150000|2021-10-06 21:02:30|88060.1|87956.1|88054.7|87950.7|88060.1|87956.1|88054.7|87950.7|3
1633554160000|2021-10-06 21:02:40|88054.8|87950.8|88054.8|87950.8|88054.8|87950.8|88054.8|87950.8|1
1633554190000|2021-10-06 21:03:10|88054.3|87950.3|88050.6|87946.6|88054.3|87950.3|88049.3|87945.3|3
1633554210000|2021-10-06 21:03:30|88051.4|87947.4|88051.4|87947.4|88051.4|87947.4|88051.4|87947.4|1
1633554220000|2021-10-06 21:03:40|88063.1|87959.1|88063.1|87959.1|88063.1|87959.1|88063.1|87959.1|1
1633554230000|2021-10-06 21:03:50|88060|87956|88050.2|87946.2|88060|87956|88046.6|87942.6|5
1633554240000|2021-10-06 21:04:00|88054.8|87950.8|88054.9|87950.9|88054.9|87950.9|88054.8|87950.8|2
1633554250000|2021-10-06 21:04:10|88053.8|87949.8|88053.8|87949.8|88053.8|87949.8|88053.8|87949.8|1
1633554260000|2021-10-06 21:04:20|88052.5|87948.5|88052.5|87948.5|88052.5|87948.5|88051.8|87947.8|3
1633554280000|2021-10-06 21:04:40|88055.5|87951.5|88055.5|87951.5|88055.5|87951.5|88055.5|87951.5|1
1633554290000|2021-10-06 21:04:50|88050.3|87946.3|88050.3|87946.3|88050.3|87946.3|88050.3|87946.3|1
1633554300000|2021-10-06 21:05:00|88027.4|87923.4|88065.2|87961.2|88065.8|87961.8|88027.4|87923.4|11
1633554310000|2021-10-06 21:05:10|88056|87952|88044.9|87940.9|88057.3|87953.3|88044.9|87940.9|5
1633554320000|2021-10-06 21:05:20|88046.9|87942.9|88046.9|87942.9|88046.9|87942.9|88046.9|87942.9|1
1633554330000|2021-10-06 21:05:30|88043.1|87939.1|88048.7|87944.7|88058.6|87954.6|88039.2|87935.2|6
1633554340000|2021-10-06 21:05:40|88046.7|87942.7|88046.7|87942.7|88046.7|87942.7|88046.7|87942.7|1
1633554350000|2021-10-06 21:05:50|88077.7|87973.7|88044|87940|88077.7|87973.7|88044|87940|2
1633554360000|2021-10-06 21:06:00|88039.2|87935.2|88067.5|87963.5|88067.5|87963.5|88039.2|87935.2|9
1633554370000|2021-10-06 21:06:10|88058.3|87954.3|88070.1|87966.1|88070.1|87966.1|88058.3|87954.3|8
1633554380000|2021-10-06 21:06:20|88068.5|87964.5|88051.4|87947.4|88070.7|87966.7|88051.4|87947.4|5
1633554390000|2021-10-06 21:06:30|88057.2|87953.2|88065.9|87961.9|88065.9|87961.9|88057.2|87953.2|3
1633554400000|2021-10-06 21:06:40|88057.4|87953.4|88057.4|87953.4|88057.4|87953.4|88057.4|87953.4|1
1633554410000|2021-10-06 21:06:50|88077.7|87973.7|88028.1|87924.1|88077.7|87973.7|88028.1|87924.1|4
1633554420000|2021-10-06 21:07:00|88051.9|87947.9|88050.6|87946.6|88055.6|87951.6|88050.4|87946.4|8
1633554430000|2021-10-06 21:07:10|88048.5|87944.5|88038.1|87934.1|88048.5|87944.5|88038.1|87934.1|3
1633554440000|2021-10-06 21:07:20|88041.7|87937.7|88041.7|87937.7|88041.7|87937.7|88041.7|87937.7|1
1633554450000|2021-10-06 21:07:30|88032.9|87928.9|88014.4|87910.4|88032.9|87928.9|88014.4|87910.4|3
1633554460000|2021-10-06 21:07:40|88014.7|87910.7|88040.5|87936.5|88046.1|87942.1|88014.7|87910.7|4
1633554470000|2021-10-06 21:07:50|88037|87933|88025.9|87921.9|88037|87933|88013|87909|3
1633554480000|2021-10-06 21:08:00|88026.9|87922.9|88042.8|87938.8|88057.4|87953.4|88026.9|87922.9|11
1633554490000|2021-10-06 21:08:10|88045|87941|88062.7|87958.7|88062.8|87958.8|88040.2|87936.2|4
1633554500000|2021-10-06 21:08:20|88064|87960|88043.8|87939.8|88066.4|87962.4|88043.8|87939.8|5
1633554510000|2021-10-06 21:08:30|88040.7|87936.7|88040.7|87936.7|88040.7|87936.7|88040.7|87936.7|1
1633554520000|2021-10-06 21:08:40|88058.2|87954.2|88029.2|87925.2|88058.2|87954.2|88029.2|87925.2|2
1633554530000|2021-10-06 21:08:50|88044.1|87940.1|88044.1|87940.1|88044.1|87940.1|88044.1|87940.1|1
1633554540000|2021-10-06 21:09:00|88026.9|87922.9|88045.9|87941.9|88076|87972|88026.9|87922.9|8
1633554550000|2021-10-06 21:09:10|88047.7|87943.7|88045|87941|88047.7|87943.7|88045|87941|3
1633554560000|2021-10-06 21:09:20|88042.5|87938.5|88029.2|87925.2|88063.1|87959.1|88029.2|87925.2|4
1633554570000|2021-10-06 21:09:30|88033.4|87929.4|88050|87946|88056.5|87952.5|88033.4|87929.4|3
1633554580000|2021-10-06 21:09:40|88042|87938|88053.8|87949.8|88057.4|87953.4|88042|87938|9
1633554590000|2021-10-06 21:09:50|88057|87953|88037.1|87933.1|88057|87953|88031.2|87927.2|4
1633554600000|2021-10-06 21:10:00|88040.2|87936.2|88047.1|87943.1|88047.1|87943.1|88038.6|87934.6|5
1633554610000|2021-10-06 21:10:10|88041.5|87937.5|88037.1|87933.1|88050.3|87946.3|88033.5|87929.5|5
1633554620000|2021-10-06 21:10:20|88041.6|87937.6|88056.2|87952.2|88057.6|87953.6|88041.6|87937.6|13
1633554630000|2021-10-06 21:10:30|88053.4|87949.4|88036.8|87932.8|88055.4|87951.4|88029|87925|5
1633554640000|2021-10-06 21:10:40|88040.2|87936.2|88051.8|87947.8|88053.6|87949.6|88040.2|87936.2|5
1633554650000|2021-10-06 21:10:50|88033.9|87929.9|88054.2|87950.2|88054.2|87950.2|88033.9|87929.9|3
1633554660000|2021-10-06 21:11:00|88056.6|87952.6|88046.7|87942.7|88056.6|87952.6|88043.2|87939.2|3
1633554670000|2021-10-06 21:11:10|88046.4|87942.4|88063.8|87959.8|88063.8|87959.8|88046.4|87942.4|2
1633554680000|2021-10-06 21:11:20|88058.4|87954.4|88032.9|87928.9|88058.4|87954.4|88028.4|87924.4|4
1633554690000|2021-10-06 21:11:30|88031.5|87927.5|88068.4|87964.4|88073.9|87969.9|88031.5|87927.5|4
1633554700000|2021-10-06 21:11:40|88068|87964|88046.1|87942.1|88070.5|87966.5|88036.7|87932.7|14
1633554710000|2021-10-06 21:11:50|88049.9|87945.9|88050|87946|88050|87946|88049.9|87945.9|2
1633554720000|2021-10-06 21:12:00|88044.5|87940.5|88049.9|87945.9|88050|87946|88044.5|87940.5|3
1633554730000|2021-10-06 21:12:10|88073|87969|88022.9|87918.9|88073|87969|88022.9|87918.9|2
1633554740000|2021-10-06 21:12:20|88043|87939|88062|87958|88064.8|87960.8|88043|87939|5
1633554750000|2021-10-06 21:12:30|88062.3|87958.3|88040.3|87936.3|88062.3|87958.3|88033.2|87929.2|6
1633554760000|2021-10-06 21:12:40|88051.5|87947.5|88050.3|87946.3|88055.7|87951.7|88049.6|87945.6|20
1633554770000|2021-10-06 21:12:50|88048|87944|88047.8|87943.8|88053.4|87949.4|88042.4|87938.4|13
1633554780000|2021-10-06 21:13:00|88046.6|87942.6|88054.5|87950.5|88055.1|87951.1|88046.6|87942.6|10
1633554790000|2021-10-06 21:13:10|88055.1|87951.1|88049.9|87945.9|88055.5|87951.5|88043.1|87939.1|5
1633554800000|2021-10-06 21:13:20|88056.5|87952.5|88058.9|87954.9|88058.9|87954.9|88043.5|87939.5|5
1633554810000|2021-10-06 21:13:30|88058.8|87954.8|88058.8|87954.8|88058.8|87954.8|88058.8|87954.8|1
1633554820000|2021-10-06 21:13:40|88058.3|87954.3|88046|87942|88063.2|87959.2|88041.9|87937.9|9
1633554830000|2021-10-06 21:13:50|88048.5|87944.5|88066.4|87962.4|88066.4|87962.4|88048.5|87944.5|19
1633554840000|2021-10-06 21:14:00|88066.8|87962.8|88049.4|87945.4|88068.8|87964.8|88046.5|87942.5|7
1633554850000|2021-10-06 21:14:10|88051.1|87947.1|88060.8|87956.8|88061.9|87957.9|88051.1|87947.1|13
1633554860000|2021-10-06 21:14:20|88059.4|87955.4|88069|87965|88069|87965|88059.4|87955.4|9
1633554870000|2021-10-06 21:14:30|88064.9|87960.9|88054.1|87950.1|88069.9|87965.9|88054.1|87950.1|7
1633554880000|2021-10-06 21:14:40|88055.6|87951.6|88060|87956|88060.1|87956.1|88053.7|87949.7|4
1633554890000|2021-10-06 21:14:50|88063.2|87959.2|88052.3|87948.3|88073.1|87969.1|88050.8|87946.8|17
1633554900000|2021-10-06 21:15:00|88055.8|87951.8|88063.4|87959.4|88071.1|87967.1|88055.8|87951.8|9
1633554910000|2021-10-06 21:15:10|88065.2|87961.2|88067.2|87963.2|88071.6|87967.6|88065.2|87961.2|7
1633554920000|2021-10-06 21:15:20|88066|87962|88046.4|87942.4|88072|87968|88046.4|87942.4|8
1633554930000|2021-10-06 21:15:30|88044|87940|88062.2|87958.2|88065.3|87961.3|88044|87940|8
1633554940000|2021-10-06 21:15:40|88059.5|87955.5|88046|87942|88059.5|87955.5|88040.6|87936.6|7
1633554950000|2021-10-06 21:15:50|88045.9|87941.9|88046|87942|88046|87942|88045.9|87941.9|2
1633554960000|2021-10-06 21:16:00|88043|87939|88046.1|87942.1|88071.3|87967.3|88040.3|87936.3|6
1633554970000|2021-10-06 21:16:10|88040.9|87936.9|88048.1|87944.1|88048.3|87944.3|88040.9|87936.9|7
1633554980000|2021-10-06 21:16:20|88044.3|87940.3|88034.9|87930.9|88058.5|87954.5|88034.9|87930.9|5
1633554990000|2021-10-06 21:16:30|88037.3|87933.3|88045.8|87941.8|88045.8|87941.8|88037.3|87933.3|3
1633555000000|2021-10-06 21:16:40|88043.3|87939.3|88071.1|87967.1|88071.1|87967.1|88043.3|87939.3|11
1633555010000|2021-10-06 21:16:50|88060.3|87956.3|88077.1|87973.1|88078.6|87974.6|88060.3|87956.3|11
1633555020000|2021-10-06 21:17:00|88077|87973|88053.1|87949.1|88077.3|87973.3|88052.3|87948.3|7
1633555030000|2021-10-06 21:17:10|88053.5|87949.5|88075.1|87971.1|88077|87973|88053.5|87949.5|9
1633555040000|2021-10-06 21:17:20|88068.5|87964.5|88071.1|87967.1|88071.1|87967.1|88062.2|87958.2|8
1633555050000|2021-10-06 21:17:30|88074.5|87970.5|88062.4|87958.4|88078.4|87974.4|88062.4|87958.4|9
1633555060000|2021-10-06 21:17:40|88057.8|87953.8|88066.9|87962.9|88068.6|87964.6|88057.8|87953.8|8
1633555070000|2021-10-06 21:17:50|88064.8|87960.8|88066.4|87962.4|88066.4|87962.4|88059.4|87955.4|5
1633555080000|2021-10-06 21:18:00|88064.5|87960.5|88053.3|87949.3|88071.9|87967.9|88044.7|87940.7|11
1633555090000|2021-10-06 21:18:10|88068.7|87964.7|88062.5|87958.5|88068.7|87964.7|88059.4|87955.4|6
1633555100000|2021-10-06 21:18:20|88060.3|87956.3|88063.9|87959.9|88067.2|87963.2|88059.4|87955.4|4
1633555110000|2021-10-06 21:18:30|88059.8|87955.8|88057.5|87953.5|88074.5|87970.5|88052.6|87948.6|14
1633555120000|2021-10-06 21:18:40|88057.1|87953.1|88070|87966|88070.4|87966.4|88056.2|87952.2|10
1633555130000|2021-10-06 21:18:50|88067.9|87963.9|88066.5|87962.5|88068.2|87964.2|88063.5|87959.5|6
1633555140000|2021-10-06 21:19:00|88067.4|87963.4|88057.2|87953.2|88067.8|87963.8|88047.4|87943.4|10
1633555150000|2021-10-06 21:19:10|88059.9|87955.9|88060.7|87956.7|88062.7|87958.7|88059.9|87955.9|7
1633555160000|2021-10-06 21:19:20|88059.3|87955.3|88049.9|87945.9|88062.8|87958.8|88049.9|87945.9|8
1633555170000|2021-10-06 21:19:30|88049.8|87945.8|88058.8|87954.8|88060.9|87956.9|88049.8|87945.8|8
1633555180000|2021-10-06 21:19:40|88064.8|87960.8|88068.2|87964.2|88069.2|87965.2|88064.1|87960.1|7
1633555190000|2021-10-06 21:19:50|88066.7|87962.7|88053.9|87949.9|88066.7|87962.7|88045.6|87941.6|6
1633555200000|2021-10-06 21:20:00|88056.2|87952.2|88063.8|87959.8|88064.6|87960.6|88056.2|87952.2|7
1633555210000|2021-10-06 21:20:10|88064.2|87960.2|88055|87951|88066|87962|88051.9|87947.9|8
1633555220000|2021-10-06 21:20:20|88056.7|87952.7|88061.5|87957.5|88065.1|87961.1|88056.7|87952.7|7
1633555230000|2021-10-06 21:20:30|88060.8|87956.8|88054.3|87950.3|88064.2|87960.2|88045.9|87941.9|11
1633555240000|2021-10-06 21:20:40|88053.8|87949.8|88068.8|87964.8|88073.2|87969.2|88053.8|87949.8|8
1633555250000|2021-10-06 21:20:50|88069|87965|88070.3|87966.3|88070.3|87966.3|88065.8|87961.8|8
1633555260000|2021-10-06 21:21:00|88071.3|87967.3|88044.6|87940.6|88071.3|87967.3|88044.6|87940.6|10
1633555270000|2021-10-06 21:21:10|88046.5|87942.5|88057.3|87953.3|88064.4|87960.4|88046.5|87942.5|10
1633555280000|2021-10-06 21:21:20|88058.9|87954.9|88047|87943|88066.7|87962.7|88047|87943|6
1633555290000|2021-10-06 21:21:30|88048.2|87944.2|88061.5|87957.5|88061.5|87957.5|88048.2|87944.2|8
1633555300000|2021-10-06 21:21:40|88061.6|87957.6|88053.9|87949.9|88061.6|87957.6|88052.5|87948.5|6
1633555310000|2021-10-06 21:21:50|88056.1|87952.1|88032|87928|88059.5|87955.5|88032|87928|5
1633555320000|2021-10-06 21:22:00|88034.6|87930.6|88055.3|87951.3|88055.4|87951.4|88034.6|87930.6|5
1633555330000|2021-10-06 21:22:10|88052.8|87948.8|88022.7|87918.7|88061.4|87957.4|88022.7|87918.7|5
1633555340000|2021-10-06 21:22:20|88038.6|87934.6|88046.3|87942.3|88046.4|87942.4|88038.5|87934.5|6
1633555350000|2021-10-06 21:22:30|88043.6|87939.6|88039.8|87935.8|88055.3|87951.3|88039.8|87935.8|4
1633555360000|2021-10-06 21:22:40|88036.1|87932.1|88049|87945|88051.4|87947.4|88036.1|87932.1|4
1633555370000|2021-10-06 21:22:50|88044.5|87940.5|88030.8|87926.8|88047.9|87943.9|88030.8|87926.8|4
1633555380000|2021-10-06 21:23:00|88035.5|87931.5|88061|87957|88061|87957|88035.5|87931.5|4
1633555390000|2021-10-06 21:23:10|88061.5|87957.5|88036.9|87932.9|88061.5|87957.5|88036.9|87932.9|3
1633555400000|2021-10-06 21:23:20|88033.4|87929.4|88061.5|87957.5|88062.8|87958.8|88033.4|87929.4|5
1633555410000|2021-10-06 21:23:30|88068.7|87964.7|88048.8|87944.8|88068.7|87964.7|88029.5|87925.5|9
1633555420000|2021-10-06 21:23:40|88048.4|87944.4|88053.4|87949.4|88053.4|87949.4|88048.4|87944.4|2
1633555430000|2021-10-06 21:23:50|88056.3|87952.3|88046|87942|88062.1|87958.1|88046|87942|4
1633555440000|2021-10-06 21:24:00|88042.6|87938.6|88056.4|87952.4|88060.7|87956.7|88042.6|87938.6|4
1633555450000|2021-10-06 21:24:10|88055.4|87951.4|88070.2|87966.2|88070.2|87966.2|88055.4|87951.4|5
1633555460000|2021-10-06 21:24:20|88068.2|87964.2|88047.9|87943.9|88068.9|87964.9|88046.3|87942.3|7
1633555470000|2021-10-06 21:24:30|88050.2|87946.2|88054.6|87950.6|88056.1|87952.1|88050.2|87946.2|8
1633555480000|2021-10-06 21:24:40|88053.5|87949.5|88041.1|87937.1|88064.5|87960.5|88041.1|87937.1|6
1633555490000|2021-10-06 21:24:50|88045.6|87941.6|88048.6|87944.6|88048.6|87944.6|88045.2|87941.2|3
1633555500000|2021-10-06 21:25:00|88060.9|87956.9|88036.7|87932.7|88060.9|87956.9|88036.7|87932.7|6
1633555510000|2021-10-06 21:25:10|88043.9|87939.9|88046.2|87942.2|88047|87943|88043.9|87939.9|5
1633555520000|2021-10-06 21:25:20|88043.4|87939.4|88051.8|87947.8|88068|87964|88043.4|87939.4|8
1633555530000|2021-10-06 21:25:30|88052|87948|88056.7|87952.7|88057.8|87953.8|88052|87948|4
1633555540000|2021-10-06 21:25:40|88053.1|87949.1|88058.9|87954.9|88061.7|87957.7|88053.1|87949.1|6
1633555550000|2021-10-06 21:25:50|88056.9|87952.9|88020.8|87916.8|88074.1|87970.1|88020.8|87916.8|6
1633555560000|2021-10-06 21:26:00|88026.3|87922.3|88065.4|87961.4|88065.4|87961.4|88026.3|87922.3|5
1633555570000|2021-10-06 21:26:10|88067.5|87963.5|88033.7|87929.7|88067.6|87963.6|88033.7|87929.7|6
1633555580000|2021-10-06 21:26:20|88042.5|87938.5|88049.2|87945.2|88049.2|87945.2|88042.5|87938.5|2
1633555590000|2021-10-06 21:26:30|88061.6|87957.6|88058.4|87954.4|88061.6|87957.6|88054.6|87950.6|7
1633555600000|2021-10-06 21:26:40|88057.2|87953.2|88069.2|87965.2|88070.6|87966.6|88057.2|87953.2|14
1633555610000|2021-10-06 21:26:50|88070|87966|88076.8|87972.8|88077.2|87973.2|88068.2|87964.2|22
1633555620000|2021-10-06 21:27:00|88057.1|87953.1|88063.4|87959.4|88065.5|87961.5|88057.1|87953.1|4
1633555630000|2021-10-06 21:27:10|88069|87965|88064.5|87960.5|88075.6|87971.6|88064.5|87960.5|13
1633555640000|2021-10-06 21:27:20|88061|87957|88059.7|87955.7|88064.6|87960.6|88056.3|87952.3|19
1633555650000|2021-10-06 21:27:30|88059.8|87955.8|88058.8|87954.8|88060.5|87956.5|88058.3|87954.3|8
1633555660000|2021-10-06 21:27:40|88052.1|87948.1|88055|87951|88059.7|87955.7|88051.5|87947.5|8
1633555670000|2021-10-06 21:27:50|88052.7|87948.7|88062.9|87958.9|88062.9|87958.9|88051.7|87947.7|8
1633555680000|2021-10-06 21:28:00|88059.8|87955.8|88071.5|87967.5|88073.6|87969.6|88055.5|87951.5|11
1633555690000|2021-10-06 21:28:10|88064|87960|88070.9|87966.9|88072.8|87968.8|88059.1|87955.1|8
1633555700000|2021-10-06 21:28:20|88070.2|87966.2|88067|87963|88071.7|87967.7|88065.2|87961.2|12
1633555710000|2021-10-06 21:28:30|88067.1|87963.1|88061.5|87957.5|88069|87965|88057.3|87953.3|26
1633555720000|2021-10-06 21:28:40|88063.9|87959.9|88066.5|87962.5|88069|87965|88062.5|87958.5|8
1633555730000|2021-10-06 21:28:50|88063.5|87959.5|88062.8|87958.8|88069.5|87965.5|88062.7|87958.7|4
1633555740000|2021-10-06 21:29:00|88065.3|87961.3|88057.9|87953.9|88065.3|87961.3|88053.2|87949.2|9
1633555750000|2021-10-06 21:29:10|88059.6|87955.6|88059.5|87955.5|88059.6|87955.6|88038.8|87934.8|7
1633555760000|2021-10-06 21:29:20|88062.5|87958.5|88062.6|87958.6|88062.6|87958.6|88059.6|87955.6|6
1633555770000|2021-10-06 21:29:30|88071|87967|88058.1|87954.1|88071.3|87967.3|88049|87945|7
1633555780000|2021-10-06 21:29:40|88059|87955|88058.3|87954.3|88063.2|87959.2|88054.2|87950.2|5
1633555790000|2021-10-06 21:29:50|88061.3|87957.3|88057.4|87953.4|88066.9|87962.9|88046.8|87942.8|8
1633555800000|2021-10-06 21:30:00|88058|87954|88070.2|87966.2|88070.2|87966.2|88054.2|87950.2|12
1633555810000|2021-10-06 21:30:10|88064.5|87960.5|88061.8|87957.8|88067.7|87963.7|88058.2|87954.2|8
1633555820000|2021-10-06 21:30:20|88060.5|87956.5|88060.4|87956.4|88060.5|87956.5|88060.3|87956.3|4
1633555830000|2021-10-06 21:30:30|88059.9|87955.9|88059.9|87955.9|88059.9|87955.9|88059.9|87955.9|1
1633555840000|2021-10-06 21:30:40|88075.5|87971.5|88050.8|87946.8|88075.5|87971.5|88040.5|87936.5|9
1633555850000|2021-10-06 21:30:50|88058.8|87954.8|88062.2|87958.2|88062.2|87958.2|88056.9|87952.9|7
1633555860000|2021-10-06 21:31:00|88067.4|87963.4|88056.9|87952.9|88069.4|87965.4|88050.1|87946.1|8
1633555870000|2021-10-06 21:31:10|88050.6|87946.6|88057.8|87953.8|88058.1|87954.1|88050.6|87946.6|6
1633555880000|2021-10-06 21:31:20|88068.2|87964.2|88062.3|87958.3|88072.8|87968.8|88050.4|87946.4|8
1633555890000|2021-10-06 21:31:30|88061.2|87957.2|88079.4|87975.4|88079.4|87975.4|88058.3|87954.3|27
1633555900000|2021-10-06 21:31:40|88078.3|87974.3|88076.8|87972.8|88083|87979|88076.8|87972.8|4
1633555910000|2021-10-06 21:31:50|88082.1|87978.1|88058.6|87954.6|88082.1|87978.1|88055.2|87951.2|5
1633555920000|2021-10-06 21:32:00|88058.8|87954.8|88069.6|87965.6|88069.6|87965.6|88058.8|87954.8|9
1633555930000|2021-10-06 21:32:10|88072.7|87968.7|88073.4|87969.4|88076.4|87972.4|88069.6|87965.6|8
1633555940000|2021-10-06 21:32:20|88074|87970|88069.3|87965.3|88078.2|87974.2|88060.8|87956.8|13
1633555950000|2021-10-06 21:32:30|88064.2|87960.2|88070.6|87966.6|88070.6|87966.6|88064.2|87960.2|5
1633555960000|2021-10-06 21:32:40|88076.5|87972.5|88063.7|87959.7|88079|87975|88063.7|87959.7|7
1633555970000|2021-10-06 21:32:50|88067.3|87963.3|88072.4|87968.4|88073.2|87969.2|88063.9|87959.9|12
1633555980000|2021-10-06 21:33:00|88068.6|87964.6|88061.7|87957.7|88070.5|87966.5|88058.2|87954.2|11
1633555990000|2021-10-06 21:33:10|88061.9|87957.9|88075.5|87971.5|88075.5|87971.5|88061.9|87957.9|5
1633556000000|2021-10-06 21:33:20|88072.7|87968.7|88073.4|87969.4|88075.6|87971.6|88072.7|87968.7|3
1633556010000|2021-10-06 21:33:30|88073.3|87969.3|88055.4|87951.4|88073.3|87969.3|88048.6|87944.6|10
1633556020000|2021-10-06 21:33:40|88057.2|87953.2|88060.7|87956.7|88069|87965|88050.5|87946.5|11
1633556030000|2021-10-06 21:33:50|88066.7|87962.7|88056.4|87952.4|88066.7|87962.7|88051.8|87947.8|11
1633556040000|2021-10-06 21:34:00|88059.7|87955.7|88053|87949|88061|87957|88053|87949|8
1633556050000|2021-10-06 21:34:10|88056.3|87952.3|88061.9|87957.9|88061.9|87957.9|88056.3|87952.3|4
1633556060000|2021-10-06 21:34:20|88063.4|87959.4|88044.5|87940.5|88067.2|87963.2|88044.4|87940.4|6
1633556070000|2021-10-06 21:34:30|88049.5|87945.5|88068.5|87964.5|88069.1|87965.1|88049.5|87945.5|9
1633556080000|2021-10-06 21:34:40|88071.6|87967.6|88070|87966|88071.7|87967.7|88065.5|87961.5|8
1633556090000|2021-10-06 21:34:50|88071|87967|88072.9|87968.9|88074.1|87970.1|88068.5|87964.5|8
1633556100000|2021-10-06 21:35:00|88071.1|87967.1|88062.9|87958.9|88077|87973|88058.7|87954.7|7
1633556110000|2021-10-06 21:35:10|88065.6|87961.6|88069.7|87965.7|88071.9|87967.9|88065.6|87961.6|11
1633556120000|2021-10-06 21:35:20|88074.2|87970.2|88062|87958|88074.2|87970.2|88062|87958|5
1633556130000|2021-10-06 21:35:30|88071.4|87967.4|88067.8|87963.8|88072.1|87968.1|88067.8|87963.8|9
1633556140000|2021-10-06 21:35:40|88063.9|87959.9|88079.2|87975.2|88079.2|87975.2|88063.9|87959.9|10
1633556150000|2021-10-06 21:35:50|88069.8|87965.8|88059.1|87955.1|88069.8|87965.8|88054.5|87950.5|4
1633556160000|2021-10-06 21:36:00|88058.2|87954.2|88064.7|87960.7|88071.6|87967.6|88058.2|87954.2|11
1633556170000|2021-10-06 21:36:10|88076.9|87972.9|88058.9|87954.9|88076.9|87972.9|88056.2|87952.2|6
1633556180000|2021-10-06 21:36:20|88063|87959|88063.7|87959.7|88063.7|87959.7|88060.2|87956.2|3
1633556190000|2021-10-06 21:36:30|88077.2|87973.2|88047.1|87943.1|88077.2|87973.2|88041.3|87937.3|3
1633556200000|2021-10-06 21:36:40|88055.7|87951.7|88041.7|87937.7|88060.5|87956.5|88041.7|87937.7|4
1633556210000|2021-10-06 21:36:50|88050.8|87946.8|88079.8|87975.8|88079.8|87975.8|88050.8|87946.8|2
1633556220000|2021-10-06 21:37:00|88059.2|87955.2|88080.3|87976.3|88080.4|87976.4|88059.2|87955.2|14
1633556230000|2021-10-06 21:37:10|88080.5|87976.5|88068.5|87964.5|88082.2|87978.2|88054.9|87950.9|13
1633556240000|2021-10-06 21:37:20|88068.6|87964.6|88078.9|87974.9|88087.4|87983.4|88068.6|87964.6|10
1633556250000|2021-10-06 21:37:30|88079.6|87975.6|88080.2|87976.2|88080.9|87976.9|88079.1|87975.1|8
1633556260000|2021-10-06 21:37:40|88079.4|87975.4|88052.3|87948.3|88079.4|87975.4|88052.3|87948.3|2
1633556270000|2021-10-06 21:37:50|88061.4|87957.4|88064.1|87960.1|88066|87962|88061.4|87957.4|3
1633556280000|2021-10-06 21:38:00|88055.7|87951.7|88040.7|87936.7|88075.2|87971.2|88040.7|87936.7|8
1633556290000|2021-10-06 21:38:10|88074.1|87970.1|88072.3|87968.3|88074.9|87970.9|88070.4|87966.4|6
1633556300000|2021-10-06 21:38:20|88076.1|87972.1|88067|87963|88077|87973|88061.3|87957.3|5
1633556310000|2021-10-06 21:38:30|88069.6|87965.6|88066.3|87962.3|88069.6|87965.6|88060|87956|4
1633556320000|2021-10-06 21:38:40|88065.9|87961.9|88037.3|87933.3|88073.5|87969.5|88037.3|87933.3|7
1633556330000|2021-10-06 21:38:50|88064|87960|88070.9|87966.9|88075.3|87971.3|88063.8|87959.8|4
1633556340000|2021-10-06 21:39:00|88063.9|87959.9|88065.3|87961.3|88078.7|87974.7|88054.8|87950.8|12
1633556350000|2021-10-06 21:39:10|88075.7|87971.7|88072|87968|88076.4|87972.4|88068.6|87964.6|9
1633556360000|2021-10-06 21:39:20|88074.7|87970.7|88076|87972|88076|87972|88070.4|87966.4|5
1633556370000|2021-10-06 21:39:30|88081.5|87977.5|88063.2|87959.2|88081.5|87977.5|88055.3|87951.3|5
1633556380000|2021-10-06 21:39:40|88063.7|87959.7|88082.6|87978.6|88082.6|87978.6|88056.8|87952.8|8
1633556390000|2021-10-06 21:39:50|88083|87979|88070.4|87966.4|88083|87979|88059.7|87955.7|12
1633556400000|2021-10-06 21:40:00|88070.3|87966.3|88081.1|87977.1|88082.8|87978.8|88070.1|87966.1|17
1633556410000|2021-10-06 21:40:10|88080.7|87976.7|88071.7|87967.7|88084.1|87980.1|88063.1|87959.1|10
1633556420000|2021-10-06 21:40:20|88071.1|87967.1|88060.3|87956.3|88073.1|87969.1|88060.3|87956.3|4
1633556430000|2021-10-06 21:40:30|88064.7|87960.7|88084.7|87980.7|88084.7|87980.7|88064.7|87960.7|6
1633556440000|2021-10-06 21:40:40|88082|87978|88064.3|87960.3|88089.5|87985.5|88064.3|87960.3|7
1633556450000|2021-10-06 21:40:50|88071.8|87967.8|88077|87973|88079.4|87975.4|88071.8|87967.8|5
1633556460000|2021-10-06 21:41:00|88080.8|87976.8|88055.4|87951.4|88086.2|87982.2|88055.4|87951.4|3
1633556470000|2021-10-06 21:41:10|88066|87962|88076.4|87972.4|88076.4|87972.4|88066|87962|3
1633556480000|2021-10-06 21:41:20|88074.4|87970.4|88064.1|87960.1|88078.4|87974.4|88064.1|87960.1|7
1633556490000|2021-10-06 21:41:30|88074.8|87970.8|88086.1|87982.1|88087.1|87983.1|88074.8|87970.8|5
1633556500000|2021-10-06 21:41:40|88090.2|87986.2|88051.4|87947.4|88090.2|87986.2|88051.4|87947.4|4
1633556510000|2021-10-06 21:41:50|88055.9|87951.9|88076.5|87972.5|88088.2|87984.2|88055.9|87951.9|11
1633556520000|2021-10-06 21:42:00|88078.5|87974.5|88075.6|87971.6|88082.7|87978.7|88075.6|87971.6|4
1633556530000|2021-10-06 21:42:10|88071.5|87967.5|88056.9|87952.9|88077.8|87973.8|88056.9|87952.9|6
1633556540000|2021-10-06 21:42:20|88058.6|87954.6|88069.3|87965.3|88076.2|87972.2|88058.6|87954.6|5
1633556550000|2021-10-06 21:42:30|88076.2|87972.2|88051.2|87947.2|88076.2|87972.2|88051.2|87947.2|8
1633556560000|2021-10-06 21:42:40|88060.5|87956.5|88065.2|87961.2|88065.2|87961.2|88060.5|87956.5|3
1633556570000|2021-10-06 21:42:50|88065.9|87961.9|88060.8|87956.8|88065.9|87961.9|88058|87954|4
1633556580000|2021-10-06 21:43:00|88079.1|87975.1|88056.4|87952.4|88088|87984|88056.4|87952.4|7
1633556590000|2021-10-06 21:43:10|88064.2|87960.2|88067.6|87963.6|88067.6|87963.6|88059.8|87955.8|4
1633556600000|2021-10-06 21:43:20|88069.4|87965.4|88037.2|87933.2|88078.4|87974.4|88037.2|87933.2|9
1633556610000|2021-10-06 21:43:30|88046.9|87942.9|88073.5|87969.5|88075.7|87971.7|88046.9|87942.9|10
1633556620000|2021-10-06 21:43:40|88071|87967|88056.7|87952.7|88080.4|87976.4|88056.7|87952.7|4
1633556630000|2021-10-06 21:43:50|88059.2|87955.2|88072.5|87968.5|88072.5|87968.5|88059.2|87955.2|4
1633556640000|2021-10-06 21:44:00|88076.8|87972.8|88079.9|87975.9|88090.2|87986.2|88076.8|87972.8|5
1633556650000|2021-10-06 21:44:10|88086.6|87982.6|88060.6|87956.6|88087.5|87983.5|88060.6|87956.6|7
1633556660000|2021-10-06 21:44:20|88059.7|87955.7|88059.9|87955.9|88059.9|87955.9|88046.5|87942.5|3
1633556670000|2021-10-06 21:44:30|88075.9|87971.9|88063.8|87959.8|88075.9|87971.9|88063.8|87959.8|4
1633556680000|2021-10-06 21:44:40|88063.7|87959.7|88071.1|87967.1|88071.1|87967.1|88059.4|87955.4|7
1633556690000|2021-10-06 21:44:50|88070.7|87966.7|88052.7|87948.7|88080.1|87976.1|88052.7|87948.7|7
1633556700000|2021-10-06 21:45:00|88056.6|87952.6|88080.9|87976.9|88082|87978|88056.6|87952.6|22
1633556710000|2021-10-06 21:45:10|88080.5|87976.5|88082.8|87978.8|88082.8|87978.8|88073.7|87969.7|12
1633556720000|2021-10-06 21:45:20|88074.4|87970.4|88079.7|87975.7|88079.7|87975.7|88073.1|87969.1|9
1633556730000|2021-10-06 21:45:30|88081.4|87977.4|88085.6|87981.6|88085.6|87981.6|88072.3|87968.3|15
1633556740000|2021-10-06 21:45:40|88084.5|87980.5|88072.3|87968.3|88084.8|87980.8|88072.3|87968.3|25
1633556750000|2021-10-06 21:45:50|88074.3|87970.3|88074.4|87970.4|88074.8|87970.8|88071.3|87967.3|11
1633556760000|2021-10-06 21:46:00|88075.1|87971.1|88073|87969|88078.9|87974.9|88067.1|87963.1|21
1633556770000|2021-10-06 21:46:10|88075|87971|88085.9|87981.9|88086.1|87982.1|88073.9|87969.9|13
1633556780000|2021-10-06 21:46:20|88086.3|87982.3|88083.3|87979.3|88086.3|87982.3|88082.3|87978.3|8
1633556790000|2021-10-06 21:46:30|88083.4|87979.4|88073.7|87969.7|88083.4|87979.4|88070.7|87966.7|15
1633556800000|2021-10-06 21:46:40|88076.2|87972.2|88074.7|87970.7|88076.2|87972.2|88073.3|87969.3|9
1633556810000|2021-10-06 21:46:50|88075.9|87971.9|88080.4|87976.4|88080.4|87976.4|88073.4|87969.4|6
1633556820000|2021-10-06 21:47:00|88081.5|87977.5|88077.9|87973.9|88082.5|87978.5|88077.9|87973.9|12
1633556830000|2021-10-06 21:47:10|88078.5|87974.5|88070.8|87966.8|88082.6|87978.6|88070.8|87966.8|13
1633556840000|2021-10-06 21:47:20|88077.7|87973.7|88075.2|87971.2|88077.7|87973.7|88072.2|87968.2|9
1633556850000|2021-10-06 21:47:30|88078.6|87974.6|88077.7|87973.7|88079.9|87975.9|88077.6|87973.6|8
1633556860000|2021-10-06 21:47:40|88078|87974|88080.3|87976.3|88081.3|87977.3|88078|87974|4
1633556870000|2021-10-06 21:47:50|88083.5|87979.5|88087|87983|88087|87983|88069.9|87965.9|6
1633556880000|2021-10-06 21:48:00|88086.1|87982.1|88078.7|87974.7|88086.1|87982.1|88067.5|87963.5|27
1633556890000|2021-10-06 21:48:10|88076.6|87972.6|88077.8|87973.8|88079.1|87975.1|88076.3|87972.3|7
1633556900000|2021-10-06 21:48:20|88072.3|87968.3|88079|87975|88079.4|87975.4|88072.3|87968.3|5
1633556910000|2021-10-06 21:48:30|88081.1|87977.1|88085.4|87981.4|88085.4|87981.4|88079.9|87975.9|3
1633556920000|2021-10-06 21:48:40|88085.9|87981.9|88083.8|87979.8|88086.1|87982.1|88083.8|87979.8|10
1633556930000|2021-10-06 21:48:50|88083.6|87979.6|88082.8|87978.8|88086.5|87982.5|88068.4|87964.4|19
1633556940000|2021-10-06 21:49:00|88084.7|87980.7|88083.3|87979.3|88086.2|87982.2|88083.3|87979.3|15
1633556950000|2021-10-06 21:49:10|88085.2|87981.2|88085.4|87981.4|88085.9|87981.9|88083.3|87979.3|11
1633556960000|2021-10-06 21:49:20|88078.2|87974.2|88072.9|87968.9|88082.1|87978.1|88071|87967|16
1633556970000|2021-10-06 21:49:30|88076.2|87972.2|88076.2|87972.2|88076.2|87972.2|88074.7|87970.7|5
1633556980000|2021-10-06 21:49:40|88073.7|87969.7|88076.5|87972.5|88076.5|87972.5|88073.7|87969.7|5
1633556990000|2021-10-06 21:49:50|88076.7|87972.7|88077.7|87973.7|88077.7|87973.7|88076.7|87972.7|2
1633557000000|2021-10-06 21:50:00|88069.8|87965.8|88076.9|87972.9|88085.2|87981.2|88069.8|87965.8|19
1633557010000|2021-10-06 21:50:10|88075.7|87971.7|88076.8|87972.8|88076.8|87972.8|88062.9|87958.9|8
1633557020000|2021-10-06 21:50:20|88069.4|87965.4|88077.5|87973.5|88081.5|87977.5|88066.3|87962.3|12
1633557030000|2021-10-06 21:50:30|88079.1|87975.1|88079.3|87975.3|88079.3|87975.3|88074.8|87970.8|12
1633557040000|2021-10-06 21:50:40|88078.4|87974.4|88080.1|87976.1|88080.1|87976.1|88078.4|87974.4|2
1633557050000|2021-10-06 21:50:50|88080.3|87976.3|88080|87976|88080.3|87976.3|88076.2|87972.2|10
1633557060000|2021-10-06 21:51:00|88067.4|87963.4|88077.4|87973.4|88077.4|87973.4|88058|87954|6
1633557070000|2021-10-06 21:51:10|88076.6|87972.6|88075.8|87971.8|88076.8|87972.8|88073.9|87969.9|7
1633557080000|2021-10-06 21:51:20|88077.1|87973.1|88070|87966|88077.1|87973.1|88062.5|87958.5|22
1633557090000|2021-10-06 21:51:30|88069.3|87965.3|88077.2|87973.2|88077.3|87973.3|88069.3|87965.3|9
1633557100000|2021-10-06 21:51:40|88064.7|87960.7|88072.4|87968.4|88072.8|87968.8|88047.8|87943.8|8
1633557110000|2021-10-06 21:51:50|88069.9|87965.9|88080.4|87976.4|88080.4|87976.4|88069.9|87965.9|5
1633557120000|2021-10-06 21:52:00|88080.7|87976.7|88073.2|87969.2|88080.7|87976.7|88066.5|87962.5|6
1633557130000|2021-10-06 21:52:10|88073.4|87969.4|88066.5|87962.5|88076.3|87972.3|88066.5|87962.5|11
1633557140000|2021-10-06 21:52:20|88066.6|87962.6|88077.1|87973.1|88080.6|87976.6|88065.1|87961.1|22
1633557150000|2021-10-06 21:52:30|88076.6|87972.6|88070.9|87966.9|88077.9|87973.9|88059.4|87955.4|10
1633557160000|2021-10-06 21:52:40|88074.5|87970.5|88074.4|87970.4|88076.1|87972.1|88072.6|87968.6|5
1633557170000|2021-10-06 21:52:50|88072|87968|88075.6|87971.6|88075.6|87971.6|88068.9|87964.9|9
1633557180000|2021-10-06 21:53:00|88074.4|87970.4|88078.7|87974.7|88078.7|87974.7|88074.4|87970.4|10
1633557190000|2021-10-06 21:53:10|88076.2|87972.2|88082|87978|88083.4|87979.4|88076.2|87972.2|4
1633557200000|2021-10-06 21:53:20|88081.8|87977.8|88075.1|87971.1|88083.7|87979.7|88063.6|87959.6|19
1633557210000|2021-10-06 21:53:30|88079.1|87975.1|88086.2|87982.2|88086.2|87982.2|88079|87975|13
1633557220000|2021-10-06 21:53:40|88084.5|87980.5|88071.5|87967.5|88085.4|87981.4|88069.9|87965.9|13
1633557230000|2021-10-06 21:53:50|88070|87966|88073.4|87969.4|88074.3|87970.3|88069.5|87965.5|14
1633557240000|2021-10-06 21:54:00|88077.2|87973.2|88083.8|87979.8|88084|87980|88068.4|87964.4|12
1633557250000|2021-10-06 21:54:10|88083.5|87979.5|88083.2|87979.2|88083.6|87979.6|88077.6|87973.6|8
1633557260000|2021-10-06 21:54:20|88083|87979|88072.5|87968.5|88083|87979|88071.4|87967.4|11
1633557270000|2021-10-06 21:54:30|88074.7|87970.7|88070.5|87966.5|88080.9|87976.9|88068.1|87964.1|18
1633557280000|2021-10-06 21:54:40|88071.6|87967.6|88083.8|87979.8|88086.1|87982.1|88071.4|87967.4|7
1633557290000|2021-10-06 21:54:50|88063.6|87959.6|88071.4|87967.4|88074.7|87970.7|88063.6|87959.6|14
1633557300000|2021-10-06 21:55:00|88071.3|87967.3|88077|87973|88078.1|87974.1|88071.3|87967.3|12
1633557310000|2021-10-06 21:55:10|88077.9|87973.9|88075.5|87971.5|88087.1|87983.1|88074.6|87970.6|6
1633557320000|2021-10-06 21:55:20|88078.1|87974.1|88062.9|87958.9|88078.4|87974.4|88062.9|87958.9|4
1633557330000|2021-10-06 21:55:30|88067|87963|88075.4|87971.4|88079.1|87975.1|88065.7|87961.7|19
1633557340000|2021-10-06 21:55:40|88073.9|87969.9|88086.5|87982.5|88086.5|87982.5|88073.9|87969.9|7
1633557350000|2021-10-06 21:55:50|88087.4|87983.4|88071|87967|88087.6|87983.6|88066.8|87962.8|14
1633557360000|2021-10-06 21:56:00|88073.9|87969.9|88085.9|87981.9|88085.9|87981.9|88073.9|87969.9|4
1633557370000|2021-10-06 21:56:10|88086.9|87982.9|88069.2|87965.2|88087.5|87983.5|88065.4|87961.4|9
1633557380000|2021-10-06 21:56:20|88080.2|87976.2|88074.4|87970.4|88084.5|87980.5|88072.3|87968.3|17
1633557390000|2021-10-06 21:56:30|88075.3|87971.3|88072.5|87968.5|88075.3|87971.3|88064.5|87960.5|7
1633557400000|2021-10-06 21:56:40|88055.1|87951.1|88080.2|87976.2|88081.5|87977.5|88055.1|87951.1|13
1633557410000|2021-10-06 21:56:50|88077.2|87973.2|88080.4|87976.4|88080.4|87976.4|88074.9|87970.9|5
1633557420000|2021-10-06 21:57:00|88077.8|87973.8|88061|87957|88080.4|87976.4|88061|87957|9
1633557430000|2021-10-06 21:57:10|88075.7|87971.7|88079.7|87975.7|88079.7|87975.7|88066.9|87962.9|8
1633557440000|2021-10-06 21:57:20|88077|87973|88081.7|87977.7|88081.7|87977.7|88072.1|87968.1|14
1633557450000|2021-10-06 21:57:30|88082.3|87978.3|88077.3|87973.3|88083|87979|88076.3|87972.3|9
1633557460000|2021-10-06 21:57:40|88081.5|87977.5|88083.1|87979.1|88084.6|87980.6|88081.5|87977.5|6
1633557470000|2021-10-06 21:57:50|88084.5|87980.5|88079.4|87975.4|88084.6|87980.6|88079.2|87975.2|11
1633557480000|2021-10-06 21:58:00|88082|87978|88078.4|87974.4|88082.1|87978.1|88068.7|87964.7|25
1633557490000|2021-10-06 21:58:10|88080.3|87976.3|88078.5|87974.5|88083.3|87979.3|88071.9|87967.9|6
1633557500000|2021-10-06 21:58:20|88080.9|87976.9|88073.8|87969.8|88083.4|87979.4|88066.6|87962.6|10
1633557510000|2021-10-06 21:58:30|88070|87966|88075.9|87971.9|88075.9|87971.9|88066.4|87962.4|8
1633557520000|2021-10-06 21:58:40|88083.3|87979.3|88088.8|87984.8|88088.8|87984.8|88070.2|87966.2|23
1633557530000|2021-10-06 21:58:50|88088|87984|88074.6|87970.6|88088.3|87984.3|88065.2|87961.2|6
1633557540000|2021-10-06 21:59:00|88074.4|87970.4|88070.7|87966.7|88074.4|87970.4|88067.7|87963.7|6
1633557550000|2021-10-06 21:59:10|88075.9|87971.9|88073|87969|88078.9|87974.9|88070.3|87966.3|14
1633557560000|2021-10-06 21:59:20|88076.1|87972.1|88083.2|87979.2|88083.2|87979.2|88070.9|87966.9|7
1633557570000|2021-10-06 21:59:30|88082.1|87978.1|88082.5|87978.5|88083|87979|88082.1|87978.1|4
1633557580000|2021-10-06 21:59:40|88083.1|87979.1|88074.7|87970.7|88083.1|87979.1|88072|87968|12
1633557590000|2021-10-06 21:59:50|88075.7|87971.7|88082.7|87978.7|88082.7|87978.7|88073.3|87969.3|9
1633557600000|2021-10-06 22:00:00|88083.4|87979.4|88080.6|87976.6|88083.6|87979.6|88061.7|87957.7|65
1633557610000|2021-10-06 22:00:10|88073.7|87969.7|88089.4|87985.4|88094.4|87990.4|88073.7|87969.7|64
1633557620000|2021-10-06 22:00:20|88088.6|87984.6|88090.5|87986.5|88094.2|87990.2|88086.3|87982.3|69
1633557630000|2021-10-06 22:00:30|88090.4|87986.4|88086.3|87982.3|88092.8|87988.8|88083.2|87979.2|69
1633557640000|2021-10-06 22:00:40|88086.6|87982.6|88088.1|87984.1|88090.7|87986.7|88082.5|87978.5|66
1633557650000|2021-10-06 22:00:50|88090.5|87986.5|88092.8|87988.8|88097.8|87993.8|88087.2|87983.2|50
1633557660000|2021-10-06 22:01:00|88093.3|87989.3|88088.1|87996.2|88093.3|87996.2|88086.9|87982.9|47
1633557670000|2021-10-06 22:01:10|88088.7|87992.8|88091.8|87987.8|88096.7|87996.5|88084.6|87986|30
1633557680000|2021-10-06 22:01:20|88093.2|87989.2|88093|87989|88095.8|87993|88092.6|87989|14
1633557690000|2021-10-06 22:01:30|88093.2|87989.2|88088.6|87989.4|88097.3|87993.3|88083.6|87981.3|30
1633557700000|2021-10-06 22:01:40|88086.6|87994.5|88094.2|87990.9|88095.9|87996|88085.9|87983.7|27
1633557710000|2021-10-06 22:01:50|88094.3|87990.8|88093.5|87989.5|88097.5|87994.1|88092.2|87989.5|21
1633557720000|2021-10-06 22:02:00|88092.9|87988.9|88090|87986|88094.1|87990.1|88085.6|87981.6|21
1633557730000|2021-10-06 22:02:10|88090.6|87986.6|88091.7|87987.7|88093.1|87989.1|88090.6|87986.6|14
1633557740000|2021-10-06 22:02:20|88091.8|87987.8|88084.8|87988.7|88091.8|87993.8|88080.2|87986.8|31
1633557750000|2021-10-06 22:02:30|88086.5|87986.3|88089.5|87992.8|88095.4|88000|88082|87986.3|24
1633557760000|2021-10-06 22:02:40|88089.9|87993.1|88081.7|87992.9|88093.3|87996|88080|87988.1|25
1633557770000|2021-10-06 22:02:50|88084.3|87991.7|88094.5|87990.5|88095.6|87996.5|88082.1|87985|26
1633557780000|2021-10-06 22:03:00|88094.6|87991|88080.7|87988.2|88094.6|87997.1|88080.7|87987.3|22
1633557790000|2021-10-06 22:03:10|88083|87989.6|88083.1|87992.7|88086.3|87997.7|88077.7|87989.6|15
1633557800000|2021-10-06 22:03:20|88083.6|87996.2|88085.8|87991.3|88090.6|88002.7|88077.5|87989.6|17
1633557810000|2021-10-06 22:03:30|88082.2|87996.4|88087.3|87993.6|88094.2|88001.5|88081.6|87989.6|20
1633557820000|2021-10-06 22:03:40|88087.9|87993.7|88090|87988.1|88094.1|87998.5|88086.9|87983.4|33
1633557830000|2021-10-06 22:03:50|88087.7|87991|88084.4|87993.3|88091.5|87999.6|88083.2|87985.3|22
1633557840000|2021-10-06 22:04:00|88084.3|87993.1|88088.1|87993.1|88088.1|88001|88081.4|87992.8|18
1633557850000|2021-10-06 22:04:10|88088.9|87995.9|88084.8|88001|88088.9|88003.2|88082.3|87990.7|21
1633557860000|2021-10-06 22:04:20|88090.6|87995.2|88078.4|87997.3|88092.1|87999.6|88078|87989.6|26
1633557870000|2021-10-06 22:04:30|88078.5|87997.4|88087.9|87999|88097.7|88005.7|88076.4|87990.7|31
1633557880000|2021-10-06 22:04:40|88089|88000.8|88087.7|87986|88097.4|88000.8|88087.6|87986|13
1633557890000|2021-10-06 22:04:50|88089.8|87985.8|88094.9|87991|88094.9|87995|88089.1|87985.8|5
1633557900000|2021-10-06 22:05:00|88094.8|87990.9|88084.6|87998.6|88094.8|87998.6|88084.6|87987.8|8
1633557910000|2021-10-06 22:05:10|88087.5|87994.2|88091.7|87992.3|88093.8|88001.8|88084|87992.3|40
1633557920000|2021-10-06 22:05:20|88089.2|87994.5|88088.8|88005.9|88098.3|88006.1|88085.7|87987.5|13
1633557930000|2021-10-06 22:05:30|88089|88002.7|88092.6|87988.6|88098.5|88004.2|88088.8|87988.4|15
1633557940000|2021-10-06 22:05:40|88093.2|87990.2|88086.9|88005.3|88096.4|88011.2|88086.5|87990.2|20
1633557950000|2021-10-06 22:05:50|88086.4|88007.3|88093.5|88001.6|88098.7|88007.3|88086.4|87995.6|13
1633557960000|2021-10-06 22:06:00|88093.7|88003.4|88090.1|88000.8|88094.8|88003.4|88083.6|87991|23
1633557970000|2021-10-06 22:06:10|88087.8|87996.6|88087.1|88001.1|88094.1|88002|88084.7|87988.9|14
1633557980000|2021-10-06 22:06:20|88088.5|87998.1|88090.1|87999.5|88094.3|88004|88088|87997.5|24
1633557990000|2021-10-06 22:06:30|88091.5|87996.7|88094.9|87991.1|88095.8|88002.9|88088|87991.1|11
1633558000000|2021-10-06 22:06:40|88092|87991.2|88091.2|88007.9|88094.3|88007.9|88089.2|87990.3|17
1633558010000|2021-10-06 22:06:50|88091.6|88006.4|88087|88004.3|88094.2|88011.2|88084.4|87997|24
1633558020000|2021-10-06 22:07:00|88086.2|88005.2|88087.7|88002|88093|88005.2|88083.9|87989.1|21
1633558030000|2021-10-06 22:07:10|88087.8|88000.7|88087.4|87995.2|88094.4|88000.7|88082.7|87991.9|17
1633558040000|2021-10-06 22:07:20|88084.9|87995.4|88084.2|88001.9|88089.6|88006.8|88084|87994.9|9
1633558050000|2021-10-06 22:07:30|88088.6|88000.6|88068.3|88018.3|88089|88018.3|88067|87993|10
1633558060000|2021-10-06 22:07:40|88067.3|88017.3|88083.7|88006|88094.4|88017.3|88067.3|87995.5|5
1633558070000|2021-10-06 22:07:50|88088.3|87984.3|88091.8|87993.5|88097.1|87999.1|88088.3|87984.3|11
1633558080000|2021-10-06 22:08:00|88095.3|87991.3|88082.9|88000.4|88095.3|88002.8|88078.6|87991.3|13
1633558090000|2021-10-06 22:08:10|88082.5|88002.4|88089.2|87990.5|88090.3|88003.8|88082|87989.8|8
1633558100000|2021-10-06 22:08:20|88086.6|87993.5|88081.3|88002|88089|88002.3|88081.1|87986|19
1633558110000|2021-10-06 22:08:30|88088.7|87996.6|88089.9|87993|88096.2|88007.7|88083.6|87992.2|15
1633558120000|2021-10-06 22:08:40|88089.8|87993.2|88086.9|87996|88089.8|88003.3|88077.3|87988.7|24
1633558130000|2021-10-06 22:08:50|88085.3|87998.2|88084.2|88001.4|88089.5|88004.7|88081.8|87993.6|38
1633558140000|2021-10-06 22:09:00|88084.1|88001.1|88080.1|88003.7|88089.5|88003.7|88078.5|87995.7|23
1633558150000|2021-10-06 22:09:10|88080.2|88003.5|88081.6|87999.6|88084.2|88003.5|88080.2|87996.1|26
1633558160000|2021-10-06 22:09:20|88081.9|87998.6|88082.6|88005.8|88085.3|88018.3|88068.3|87994.8|13
1633558170000|2021-10-06 22:09:30|88080.6|88006.2|88083.9|87999.7|88088.4|88018.6|88068.6|87996.4|10
1633558180000|2021-10-06 22:09:40|88083.6|88000.2|88079.5|88008.2|88089.8|88008.2|88078.8|87993.4|29
1633558190000|2021-10-06 22:09:50|88085.7|88008.3|88085.6|88000.3|88085.9|88019.5|88069.4|87999.2|25
1633558200000|2021-10-06 22:10:00|88083.7|88003.3|88079.5|87998.5|88084.3|88004.7|88077.7|87997.5|16
1633558210000|2021-10-06 22:10:10|88079.4|87999.1|88096.2|87997.2|88096.2|88010.8|88078.4|87996.7|9
1633558220000|2021-10-06 22:10:20|88086.8|88006.6|88083.4|88010|88086.8|88022.5|88071.9|88006.6|4
1633558230000|2021-10-06 22:10:30|88083.5|87998.6|88079.5|87998|88096.2|88001.9|88078.2|87991.2|14
1633558240000|2021-10-06 22:10:40|88079.2|88000.1|88077.4|88001.1|88084.7|88005.7|88077.4|87992.1|37
1633558250000|2021-10-06 22:10:50|88077.8|88002|88082.9|88000.6|88084.4|88004.3|88077.8|87993.3|30
1633558260000|2021-10-06 22:11:00|88079.9|88003.5|88070.4|88020.4|88083.2|88020.5|88070.4|88003.2|12
1633558270000|2021-10-06 22:11:10|88080.1|88009.2|88064.6|88014.6|88080.1|88020.4|88064.6|88002.5|6
1633558280000|2021-10-06 22:11:20|88066.2|88016.2|88086.6|87999.6|88089.5|88021.3|88064.1|87998.2|23
1633558290000|2021-10-06 22:11:30|88085.9|88001.5|88080.7|87997.4|88094.2|88021.4|88070.6|87996|22
1633558300000|2021-10-06 22:11:40|88079.5|88000.6|88086.2|87998.2|88089|88018.2|88068.2|87993.5|8
1633558310000|2021-10-06 22:11:50|88083.6|87998.6|88080.9|88000.4|88087.3|88006.4|88079.9|87997|8
1633558320000|2021-10-06 22:12:00|88078.6|88005.4|88063.1|88013.1|88080.3|88013.1|88060.1|88003.5|12
1633558330000|2021-10-06 22:12:10|88073.2|88002.2|88076|87999.9|88076|88004.3|88072.8|87999.9|4
1633558340000|2021-10-06 22:12:20|88074.7|88004.4|88085|87997.5|88090.8|88004.4|88074.7|87987.3|33
1633558350000|2021-10-06 22:12:30|88081.3|88000.1|88081.9|88010.5|88086.4|88010.5|88078|87997|32
1633558360000|2021-10-06 22:12:40|88070.9|88010.6|88066.3|88016.3|88081.9|88021.4|88064.4|88001|14
1633558370000|2021-10-06 22:12:50|88075.2|88004|88068|88018|88075.2|88018|88065.8|88004|7
1633558380000|2021-10-06 22:13:00|88090.7|88001.3|88085.5|88007.5|88097.1|88007.8|88085.4|87993.1|8
1633558390000|2021-10-06 22:13:10|88084.4|88002.6|88075.3|87994|88086.7|88004.7|88075.3|87994|13
1633558400000|2021-10-06 22:13:20|88090.6|87990.4|88081.2|87993.3|88094.3|88002.6|88081.2|87990.3|12
1633558410000|2021-10-06 22:13:30|88081.3|87995.6|88080.3|87997.4|88085.8|88003.6|88078.2|87993|17
1633558420000|2021-10-06 22:13:40|88086.6|87994.6|88080.9|87999.9|88086.6|88003.9|88080.7|87994.6|11
1633558430000|2021-10-06 22:13:50|88079.5|88002.2|88087|88003.8|88092|88008.1|88078.4|87999.5|8
1633558440000|2021-10-06 22:14:00|88082.6|88010.5|88073.2|88000.7|88082.6|88021.6|88064.7|87998.2|13
1633558450000|2021-10-06 22:14:10|88075.1|88001.1|88078.3|87998.9|88090.6|88017|88063.3|87994|16
1633558460000|2021-10-06 22:14:20|88075|88000.5|88078.8|87999.6|88080.4|88013.6|88062.2|87996.2|11
1633558470000|2021-10-06 22:14:30|88063.7|88013.7|88063|88013|88064.3|88014.3|88063|88013|6
1633558480000|2021-10-06 22:14:40|88063.1|88013.1|88060.4|88010.4|88064.1|88014.1|88058.9|88008.9|10
1633558490000|2021-10-06 22:14:50|88060.2|88010.2|88061.3|88011.3|88061.3|88011.3|88060.1|88010.1|10
1633558500000|2021-10-06 22:15:00|88062.9|88012.9|88061.4|88011.4|88065.5|88015.5|88059.1|88009.1|21
1633558510000|2021-10-06 22:15:10|88074.7|88000.7|88059.7|88009.7|88074.7|88010.1|88056.7|87995.7|24
1633558520000|2021-10-06 22:15:20|88058.5|88008.5|88055.9|88005.9|88071.7|88010.6|88055.9|87999|14
1633558530000|2021-10-06 22:15:30|88057.1|88007.1|88060|88010|88060|88010|88057.1|88007.1|13
1633558540000|2021-10-06 22:15:40|88058.6|88008.6|88062.1|88012.1|88062.1|88012.1|88058.5|88008.5|16
1633558550000|2021-10-06 22:15:50|88062.2|88012.2|88058.9|88008.9|88062.7|88012.7|88058.9|88008.9|14
1633558560000|2021-10-06 22:16:00|88059.8|88009.8|88064|88014|88084.2|88017.1|88059.3|87993.1|17
1633558570000|2021-10-06 22:16:10|88075.7|88004.5|88068|88018|88078.1|88019.1|88065.4|88002.7|20
1633558580000|2021-10-06 22:16:20|88078|88006.9|88065|88015|88078|88021.7|88065|88006.9|9
1633558590000|2021-10-06 22:16:30|88077.7|88004.2|88081.6|87995.5|88081.6|88018.3|88068.3|87995.2|13
1633558600000|2021-10-06 22:16:40|88082.1|87996.3|88080|88002.8|88084.2|88010.9|88080|87994.6|21
1633558610000|2021-10-06 22:16:50|88078.8|88007|88076.8|88001.9|88087.7|88010.1|88076.2|88001.7|25
1633558620000|2021-10-06 22:17:00|88078|88003.5|88081.6|88002.1|88083.3|88005.7|88077.8|87998.2|21
1633558630000|2021-10-06 22:17:10|88079.8|87998.9|88080|88007.5|88081.6|88007.5|88078.2|87998.6|14
1633558640000|2021-10-06 22:17:20|88081.3|88003.6|88090.6|88009.8|88102.3|88025|88075|87998.3|6
1633558650000|2021-10-06 22:17:30|88088.8|88011.4|88083.9|88012.9|88091|88024.8|88073.7|88005.2|15
1633558660000|2021-10-06 22:17:40|88073.5|88023.5|88076.6|88003.5|88083.1|88023.5|88060.5|87998.3|20
1633558670000|2021-10-06 22:17:50|88077.6|88002.5|88082.6|88002.4|88084.4|88006.4|88076.4|88000.9|25
1633558680000|2021-10-06 22:18:00|88082.8|88002.6|88080.6|88007.1|88090|88009.3|88077.3|87991.5|21
1633558690000|2021-10-06 22:18:10|88086.8|88001.2|88069.8|87996.8|88089.5|88018|88063.7|87991.5|16
1633558700000|2021-10-06 22:18:20|88069.5|87997.6|88057.5|88007.5|88072.6|88010|88056.8|87994.1|29
1633558710000|2021-10-06 22:18:30|88057.6|88007.6|88057.2|88007.2|88058.1|88008.1|88054.4|88004.4|17
1633558720000|2021-10-06 22:18:40|88057.4|88007.4|88056.4|88006.4|88057.4|88007.4|88055.5|88005.5|23
1633558730000|2021-10-06 22:18:50|88056.1|88006.1|88058.3|88008.3|88066.4|88008.3|88055.2|87995.7|26
1633558740000|2021-10-06 22:19:00|88058.6|88008.6|88056.5|88006.5|88058.6|88008.6|88052.2|88002.2|19
1633558750000|2021-10-06 22:19:10|88056.1|88006.1|88055.8|88005.8|88068.8|88008|88055.8|87992.9|21
1633558760000|2021-10-06 22:19:20|88055.5|88005.5|88058|88008|88065.8|88010|88055.5|87995.2|21
1633558770000|2021-10-06 22:19:30|88057.7|88007.7|88057.6|88007.6|88058.8|88008.8|88057|88007|11
1633558780000|2021-10-06 22:19:40|88057.5|88007.5|88056.1|88006.1|88058.6|88008.6|88055.8|88005.8|13
1633558790000|2021-10-06 22:19:50|88055.5|88005.5|88057.8|88007.8|88057.8|88007.8|88054.7|88004.7|9
1633558800000|2021-10-06 22:20:00|88058.6|88008.6|88074.8|87986.7|88074.8|88009.4|88054.7|87986.7|17
1633558810000|2021-10-06 22:20:10|88067.8|87994.3|88062.1|88012.1|88069.7|88013.2|88054.3|87994.3|35
1633558820000|2021-10-06 22:20:20|88074|88000.3|88064.7|88014.7|88078.8|88015.6|88061.1|87999.6|31
1633558830000|2021-10-06 22:20:30|88079.1|88001.1|88073.1|87999.1|88079.1|88014.7|88061.7|87995.6|29
1633558840000|2021-10-06 22:20:40|88072.3|88001.3|88075.2|87999|88077.5|88003.8|88072.3|87999|24
1633558850000|2021-10-06 22:20:50|88075.4|87999.1|88077.1|88000.8|88078.1|88003.4|88072.5|87995.5|29
1633558860000|2021-10-06 22:21:00|88075.7|87999.1|88079.5|88001.7|88081.8|88004.3|88075.7|87995.1|27
1633558870000|2021-10-06 22:21:10|88079.2|88003.6|88077.3|87996.9|88084.7|88003.6|88075|87988|26
1633558880000|2021-10-06 22:21:20|88077.1|87998.1|88079.4|87998.4|88081.1|88002.2|88076|87995|23
1633558890000|2021-10-06 22:21:30|88076.4|88003|88075.8|88001.5|88079.7|88004.2|88075.2|87998.3|29
1633558900000|2021-10-06 22:21:40|88078.6|88003.1|88089.2|87994.2|88089.2|88004.1|88077.3|87994.2|29
1633558910000|2021-10-06 22:21:50|88079.9|87998.3|88080|87999.7|88080|88004.1|88074.8|87998.3|12
1633558920000|2021-10-06 22:22:00|88077.3|88003.7|88069|87997.3|88085.6|88008.3|88057.8|87993.4|25
1633558930000|2021-10-06 22:22:10|88069.6|87996.5|88058.1|88008.1|88084.7|88010.2|88056.3|87980.7|37
1633558940000|2021-10-06 22:22:20|88067.8|87997.7|88075.4|87996|88075.4|88009|88057|87996|23
1633558950000|2021-10-06 22:22:30|88060.7|88010.7|88057.4|88007.4|88061.2|88011.2|88056.6|88006.6|12
1633558960000|2021-10-06 22:22:40|88056.1|88006.1|88058.8|88008.8|88060|88010|88056.1|88006.1|13
1633558970000|2021-10-06 22:22:50|88059|88009|88057.1|88007.1|88059.8|88009.8|88054.8|88004.8|15
1633558980000|2021-10-06 22:23:00|88057.8|88007.8|88057.3|88007.3|88058.7|88008.7|88056.2|88006.2|18
1633558990000|2021-10-06 22:23:10|88067.5|87996.7|88080.4|88000.7|88080.4|88010.2|88057|87996.7|36
1633559000000|2021-10-06 22:23:20|88079.9|88001.6|88062.2|88012.2|88080.3|88019.7|88062.2|88001.6|37
1633559010000|2021-10-06 22:23:30|88062.5|88012.5|88063.2|88013.2|88063.9|88013.9|88061.4|88011.4|32
1633559020000|2021-10-06 22:23:40|88063.4|88013.4|88065|88015|88065.4|88015.4|88063.2|88013.2|20
1633559030000|2021-10-06 22:23:50|88066.5|88016.5|88066.8|88016.8|88067.1|88017.1|88065|88015|23
1633559040000|2021-10-06 22:24:00|88066.9|88016.9|88072.9|88001.9|88074.4|88016.9|88060.6|87999.5|21
1633559050000|2021-10-06 22:24:10|88073|88001.4|88077.1|87998.9|88083.9|88003.1|88073|87995|24
1633559060000|2021-10-06 22:24:20|88077.3|87999|88078.7|88007.1|88081.6|88016|88064.6|87997.1|22
1633559070000|2021-10-06 22:24:30|88067.7|88017.7|88076.7|88000.6|88081.9|88017.7|88067.7|88000.6|21
1633559080000|2021-10-06 22:24:40|88076.6|87999.9|88077.8|88002.2|88078.9|88005.4|88075.3|87999.9|10
1633559090000|2021-10-06 22:24:50|88085.2|87995.7|88065.2|88015.2|88085.2|88015.2|88065.2|87995.7|19
1633559100000|2021-10-06 22:25:00|88065.5|88015.5|88071.4|87998.6|88077.7|88018.5|88060.6|87997.9|23
1633559110000|2021-10-06 22:25:10|88071.9|87999|88061.5|88011.5|88090.8|88012.1|88056.4|87986.8|29
1633559120000|2021-10-06 22:25:20|88059.6|88009.6|88069|87998.9|88071.8|88010.5|88058.6|87995.6|26
1633559130000|2021-10-06 22:25:30|88058.8|88008.8|88059.5|88009.5|88060.8|88010.8|88058.6|88008.6|18
1633559140000|2021-10-06 22:25:40|88060.5|88010.5|88058.5|88008.5|88060.5|88010.5|88055.6|88005.6|10
1633559150000|2021-10-06 22:25:50|88058.3|88008.3|88058.9|88008.9|88070.5|88010.5|88057.3|88000.1|17
1633559160000|2021-10-06 22:26:00|88059.1|88009.1|88056.8|88006.8|88069.6|88010.5|88054|87993.6|15
1633559170000|2021-10-06 22:26:10|88069.3|87997.5|88063.7|88013.7|88071.9|88013.7|88062|87987.8|16
1633559180000|2021-10-06 22:26:20|88063.8|88013.8|88067.2|88017.2|88076.3|88018|88063.8|88005.8|18
1633559190000|2021-10-06 22:26:30|88081.9|88003.5|88063.4|88013.4|88082|88013.4|88060.5|88003.5|8
1633559200000|2021-10-06 22:26:40|88063.6|88013.6|88080|88005.9|88080.5|88016.6|88062.8|88002.8|26
1633559210000|2021-10-06 22:26:50|88079.2|88008.4|88073.4|88023.4|88085.1|88023.4|88069.9|88002|12
1633559220000|2021-10-06 22:27:00|88089.2|88008.8|88072.3|87997.3|88091.6|88011.7|88072.3|87997.3|15
1633559230000|2021-10-06 22:27:10|88072.8|87998.8|88062.8|88012.8|88078.2|88013.8|88060|87995.5|16
1633559240000|2021-10-06 22:27:20|88082.5|87997.1|88057.3|88007.3|88082.5|88015.1|88057.3|87997.1|13
1633559250000|2021-10-06 22:27:30|88058.4|88008.4|88058.2|88008.2|88060.7|88010.7|88058|88008|9
1633559260000|2021-10-06 22:27:40|88058.3|88008.3|88056.6|88006.6|88062.6|88012.6|88056.6|88006.6|18
1633559270000|2021-10-06 22:27:50|88056.9|88006.9|88068.2|87997.2|88070.1|88007.8|88054.6|87992.8|8
1633559280000|2021-10-06 22:28:00|88057.8|88007.8|88075.4|88005.4|88075.4|88013.1|88057.3|87995.1|28
1633559290000|2021-10-06 22:28:10|88067|88017|88070.7|88020.7|88077.3|88020.7|88063.5|88004.9|21
1633559300000|2021-10-06 22:28:20|88071.3|88021.3|88069.8|88019.8|88072|88022|88068.9|88018.9|11
1633559310000|2021-10-06 22:28:30|88086|88004.8|88081.3|88010.5|88089|88019.1|88068.1|88002.8|17
1633559320000|2021-10-06 22:28:40|88064.1|88014.1|88070.3|88020.3|88087.1|88021.2|88063.6|88003.8|20
1633559330000|2021-10-06 22:28:50|88087|88005.6|88084.5|88012.8|88090.1|88023.1|88072.9|87999.4|12
1633559340000|2021-10-06 22:29:00|88083.8|88013.5|88081.9|88004.1|88085.5|88020.1|88069.9|88001.7|20
1633559350000|2021-10-06 22:29:10|88079.3|88005.5|88080.2|88005.1|88082.1|88020.6|88070.6|88005.1|10
1633559360000|2021-10-06 22:29:20|88071.2|88021.2|88066.5|88016.5|88081.1|88022|88065.7|88010.7|10
1633559370000|2021-10-06 22:29:30|88067.4|88017.4|88070.5|88020.5|88084.4|88024.6|88065.5|88002|17
1633559380000|2021-10-06 22:29:40|88085.6|88007.8|88068.8|88018.8|88087.8|88021.5|88067.7|87998.5|13
1633559390000|2021-10-06 22:29:50|88069.7|88019.7|88089.7|87996.6|88093.8|88019.7|88058.1|87989.8|8
1633559400000|2021-10-06 22:30:00|88077.7|88004|88059.7|88009.7|88079.2|88021.7|88059.7|88004|19
1633559410000|2021-10-06 22:30:10|88060.2|88010.2|88061.9|88011.9|88070.1|88011.9|88056.6|87999.1|18
1633559420000|2021-10-06 22:30:20|88056.8|88006.8|88059.2|88009.2|88059.2|88009.2|88056.8|88006.8|7
1633559430000|2021-10-06 22:30:30|88059.1|88009.1|88059.5|88009.5|88059.9|88009.9|88056.1|88006.1|12
1633559440000|2021-10-06 22:30:40|88056.1|88006.1|88058|88008|88060|88010|88056.1|88006.1|7
1633559450000|2021-10-06 22:30:50|88057.7|88007.7|88060.8|88010.8|88061.8|88011.8|88057.7|88007.7|7
1633559460000|2021-10-06 22:31:00|88055.3|88005.3|88064.2|88014.2|88065.1|88015.1|88052.9|88002.9|14
1633559470000|2021-10-06 22:31:10|88065.2|88015.2|88062.6|88012.6|88084.2|88016.9|88060.5|87997.7|17
1633559480000|2021-10-06 22:31:20|88061.5|88011.5|88065.4|88015.4|88072.6|88015.4|88061.2|88001.7|9
1633559490000|2021-10-06 22:31:30|88077.8|88003.5|88061.6|88011.6|88081.2|88013.5|88061.6|88000.5|12
1633559500000|2021-10-06 22:31:40|88062.7|88012.7|88062.9|88012.9|88080.9|88013.5|88061.3|87997|14
1633559510000|2021-10-06 22:31:50|88063.4|88013.4|88073.5|87999|88081.4|88014.9|88056.1|87993.7|26
1633559520000|2021-10-06 22:32:00|88078.1|88002.6|88080.5|88001.9|88084.5|88015.8|88061.8|87995.7|14
1633559530000|2021-10-06 22:32:10|88076.8|88005.8|88062.1|88012.1|88078|88012.6|88057.5|87992.7|15
1633559540000|2021-10-06 22:32:20|88061.6|88011.6|88073.6|87998.4|88075.1|88011.6|88060.9|87998.2|5
1633559550000|2021-10-06 22:32:30|88075.5|87996.6|88077.6|87993.6|88077.6|88009.7|88057.8|87990.9|17
1633559560000|2021-10-06 22:32:40|88074.7|87996|88078.3|87998.5|88089.7|88015.7|88060.7|87985.7|22
1633559570000|2021-10-06 22:32:50|88063.9|88013.9|88073.6|88001.6|88078.7|88013.9|88060.5|87994.9|10
1633559580000|2021-10-06 22:33:00|88063.3|88013.3|88060|88010|88082.1|88013.3|88060|87993|10
1633559590000|2021-10-06 22:33:10|88072.5|87997.9|88060.4|88010.4|88076|88011.8|88060|87997.9|9
1633559600000|2021-10-06 22:33:20|88059.6|88009.6|88071.5|87997.6|88077|88011.6|88059.6|87994.1|10
1633559610000|2021-10-06 22:33:30|88074.9|87994.6|88059.1|88009.1|88078.7|88013.2|88058.1|87993.5|14
1633559620000|2021-10-06 22:33:40|88074.3|87995.6|88060|88010|88074.3|88010.7|88059|87995.6|16
1633559630000|2021-10-06 22:33:50|88061|88011|88075.6|87995.6|88078.7|88012.1|88061|87994.7|10
1633559640000|2021-10-06 22:34:00|88073.9|87998.2|88070.5|88000.1|88075.6|88012.8|88061.2|87995.9|19
1633559650000|2021-10-06 22:34:10|88070.6|88000.2|88073.8|87997.6|88073.8|88011.3|88058.6|87997.5|14
1633559660000|2021-10-06 22:34:20|88074|87997.8|88074.1|87997.7|88074.3|88010.5|88058|87996.4|18
1633559670000|2021-10-06 22:34:30|88060.4|88010.4|88061.6|88011.6|88071.2|88013.4|88060.4|87996.3|6
1633559680000|2021-10-06 22:34:40|88051.6|88001.6|88064|88014|88074.9|88014|88050.7|88000.7|17
1633559690000|2021-10-06 22:34:50|88079.2|87993.4|88062.6|88012.6|88081.2|88017|88060|87993.4|22
1633559700000|2021-10-06 22:35:00|88077.8|87997.1|88061.3|88011.3|88078|88011.5|88058.8|87997.1|16
1633559710000|2021-10-06 22:35:10|88061.4|88011.4|88073.3|88001.7|88074.8|88013.3|88060.6|87998.8|9
1633559720000|2021-10-06 22:35:20|88064.8|88014.8|88065.9|88015.9|88079.9|88015.9|88064.8|88001.8|8
1633559730000|2021-10-06 22:35:30|88064.4|88014.4|88076.5|87996.2|88079.3|88014.7|88056.5|87988.8|10
1633559740000|2021-10-06 22:35:40|88063.2|88013.2|88077.9|87994.2|88083.3|88013.2|88062.2|87989.8|10
1633559750000|2021-10-06 22:35:50|88076.1|87994.3|88071.8|87998|88078.5|88007.5|88057.5|87991.2|10
1633559760000|2021-10-06 22:36:00|88071.7|87997.9|88060.5|88010.5|88072.3|88012.2|88059.7|87997.9|27
1633559770000|2021-10-06 22:36:10|88060.3|88010.3|88084|87994.5|88084|88010.6|88055.6|87994.5|16
1633559780000|2021-10-06 22:36:20|88079.8|87994.1|88075.9|88002.7|88080.1|88014.7|88063.8|87994.1|8
1633559790000|2021-10-06 22:36:30|88075.2|88001.7|88058.6|88008.6|88075.2|88014.4|88055.3|88001.7|11
1633559800000|2021-10-06 22:36:40|88073|87993|88080.1|88003|88083.5|88016.5|88066.5|87992.2|10
1633559810000|2021-10-06 22:36:50|88081.1|88001.2|88061|88011|88081.1|88016.4|88060.6|87995.9|18
1633559820000|2021-10-06 22:37:00|88076|87999|88068.8|87997.5|88076|88010.4|88058.6|87997.1|23
1633559830000|2021-10-06 22:37:10|88068.9|87997.6|88057.5|88007.5|88070.4|88010.8|88057.1|87995.6|13
1633559840000|2021-10-06 22:37:20|88057.6|88007.6|88051.6|88001.6|88075|88008.2|88051.6|87986|21
1633559850000|2021-10-06 22:37:30|88051.8|88001.8|88052|88002|88052.2|88002.2|88047.9|87997.9|20
1633559860000|2021-10-06 22:37:40|88050.5|88000.5|88051.3|88001.3|88052.7|88002.7|88050.5|88000.5|14
1633559870000|2021-10-06 22:37:50|88051.4|88001.4|88050.8|88000.8|88051.7|88001.7|88050.7|88000.7|7
1633559880000|2021-10-06 22:38:00|88050.9|88000.9|88070.5|88000.2|88073.3|88006.2|88050.8|87999.6|14
1633559890000|2021-10-06 22:38:10|88069.9|87999.7|88063.5|88013.5|88079.9|88013.6|88056.6|87992.5|14
1633559900000|2021-10-06 22:38:20|88062.5|88012.5|88061.8|88011.8|88063.2|88013.2|88061.8|88011.8|7
1633559910000|2021-10-06 22:38:30|88080.8|87996|88058.3|88008.3|88080.8|88012.1|88055.3|87989.5|11
1633559920000|2021-10-06 22:38:40|88058.2|88008.2|88080.9|87994.6|88080.9|88012.2|88051.9|87994.6|17
1633559930000|2021-10-06 22:38:50|88078.1|87998.3|88057.6|88007.6|88080.3|88010.2|88055.6|87993.9|8
1633559940000|2021-10-06 22:39:00|88057|88007|88062|88012|88085|88013.1|88057|87985.5|16
1633559950000|2021-10-06 22:39:10|88054.3|88004.3|88060.9|88010.9|88072.2|88010.9|88054.3|87997.2|9
1633559960000|2021-10-06 22:39:20|88060.3|88010.3|88057.3|88007.3|88061|88011|88057.2|88007.2|9
1633559970000|2021-10-06 22:39:30|88054.4|88004.4|88063.5|88013.5|88067.4|88013.6|88054.4|87995|28
1633559980000|2021-10-06 22:39:40|88063.6|88013.6|88064.2|88014.2|88064.2|88014.2|88060.7|88010.7|18
1633559990000|2021-10-06 22:39:50|88063.5|88013.5|88070.5|87999.1|88071.2|88014|88060.2|87999.1|18
1633560000000|2021-10-06 22:40:00|88076.1|87996.7|88058.2|88008.2|88076.1|88010.2|88058.2|87994.9|22
1633560010000|2021-10-06 22:40:10|88058.3|88008.3|88050.1|88000.1|88076.6|88011.8|88050.1|87997.2|24
1633560020000|2021-10-06 22:40:20|88050.3|88000.3|88047.7|87997.7|88050.4|88000.4|88047.7|87997.7|6
1633560030000|2021-10-06 22:40:30|88047.6|87997.6|88045.3|87995.3|88053.4|88003.4|88042.9|87992.9|14
1633560040000|2021-10-06 22:40:40|88050.1|88000.1|88048.9|87998.9|88050.5|88000.5|88047.4|87997.4|12
1633560050000|2021-10-06 22:40:50|88047.8|87997.8|88056.2|88006.2|88056.2|88006.2|88047.8|87997.8|24
1633560060000|2021-10-06 22:41:00|88055.7|88005.7|88058|88008|88058|88008|88051.1|88001.1|22
1633560070000|2021-10-06 22:41:10|88058.4|88008.4|88059.2|88009.2|88059.3|88009.3|88057.4|88007.4|10
1633560080000|2021-10-06 22:41:20|88058.7|88008.7|88051.4|88001.4|88058.7|88008.7|88050.5|88000.5|7
1633560090000|2021-10-06 22:41:30|88052.1|88002.1|88060.5|88010.5|88065.7|88010.6|88052.1|87995.1|12
1633560100000|2021-10-06 22:41:40|88064.5|88014.5|88060.4|88010.4|88067.3|88017.3|88060|88010|13
1633560110000|2021-10-06 22:41:50|88059.6|88009.6|88060.2|88010.2|88065.7|88010.2|88053.3|87995.4|11
1633560120000|2021-10-06 22:42:00|88060.4|88010.4|88062.8|88012.8|88073.9|88012.9|88060.4|88001.7|9
1633560130000|2021-10-06 22:42:10|88063.4|88013.4|88058.5|88008.5|88074.3|88014.2|88058.5|88002.5|15
1633560140000|2021-10-06 22:42:20|88059.3|88009.3|88061|88011|88061.5|88011.5|88059.3|88009.3|6
1633560150000|2021-10-06 22:42:30|88083.9|87994.9|88064.1|88014.1|88083.9|88019.3|88063.1|87994.9|24
1633560160000|2021-10-06 22:42:40|88064.6|88014.6|88058.6|88008.6|88075.5|88015.1|88058.2|88001.8|33
1633560170000|2021-10-06 22:42:50|88058.9|88008.9|88072.7|88001.3|88073.9|88011.4|88057.5|87994.6|22
1633560180000|2021-10-06 22:43:00|88073.1|88000.5|88060.4|88010.4|88077.1|88012.7|88059.8|87995.6|14
1633560190000|2021-10-06 22:43:10|88071.1|87998.7|88065.1|88015.1|88081.1|88015.5|88060.9|87998.5|33
1633560200000|2021-10-06 22:43:20|88064.9|88014.9|88086.5|87993.7|88086.5|88015.6|88059.1|87989.9|20
1633560210000|2021-10-06 22:43:30|88083.2|87997.5|88077.3|87996.6|88083.2|88015.7|88063.7|87996.6|12
1633560220000|2021-10-06 22:43:40|88076.2|87997.9|88062.7|88012.7|88076.2|88012.7|88052.5|87990.2|11
1633560230000|2021-10-06 22:43:50|88071.5|88001|88063.9|88013.9|88071.5|88015.3|88060.9|88001|10
1633560240000|2021-10-06 22:44:00|88064.2|88014.2|88060.1|88010.1|88064.2|88014.2|88058.1|88008.1|10
1633560250000|2021-10-06 22:44:10|88059.5|88009.5|88075.6|88003.3|88078.8|88017.1|88059.5|88002.2|23
1633560260000|2021-10-06 22:44:20|88075.4|88005|88064.6|88014.6|88076|88015.9|88062.7|88004.7|33
1633560270000|2021-10-06 22:44:30|88064.4|88014.4|88075.6|88004.5|88082.4|88015.8|88059.1|87987.9|33
1633560280000|2021-10-06 22:44:40|88075.5|88003.7|88084.1|87996.7|88086.2|88013.9|88063.5|87993.3|16
1633560290000|2021-10-06 22:44:50|88079.6|87999.8|88062.5|88012.5|88079.6|88012.5|88060.4|87991.3|6
1633560300000|2021-10-06 22:45:00|88059.2|88009.2|88060.4|88010.4|88075.2|88014.4|88057.8|87994.1|7
1633560310000|2021-10-06 22:45:10|88063.6|88013.6|88063.2|88013.2|88064.5|88014.5|88056.5|88006.5|20
1633560320000|2021-10-06 22:45:20|88062.1|88012.1|88059.8|88009.8|88063.2|88013.2|88059.3|88009.3|21
1633560330000|2021-10-06 22:45:30|88059.7|88009.7|88075.8|87998.5|88079.4|88013.2|88059.7|87998.5|23
1633560340000|2021-10-06 22:45:40|88075.5|87998.2|88060|88010|88079|88013.6|88059.8|87995.2|21
1633560350000|2021-10-06 22:45:50|88060.5|88010.5|88063.3|88013.3|88063.3|88013.3|88059.2|88009.2|14
1633560360000|2021-10-06 22:46:00|88075|88000.2|88060.6|88010.6|88080.9|88015.8|88058.7|87988.2|21
1633560370000|2021-10-06 22:46:10|88062.6|88012.6|88076.5|88005.9|88076.8|88015.9|88062.6|88005.4|13
1633560380000|2021-10-06 22:46:20|88064.8|88014.8|88068.8|87994.6|88076.6|88015.8|88061.3|87994.6|22
1633560390000|2021-10-06 22:46:30|88068.2|87996.7|88059.7|88009.7|88079.8|88011.5|88059.5|87989.5|18
1633560400000|2021-10-06 22:46:40|88058.7|88008.7|88068.3|87993|88081|88010.6|88058.7|87991.3|9
1633560410000|2021-10-06 22:46:50|88068|87996.7|88074.4|88002.4|88077|88013.3|88057.8|87996.7|8
1633560420000|2021-10-06 22:47:00|88072.6|87997.2|88076.2|88000.1|88079|88000.1|88072.4|87994|9
1633560430000|2021-10-06 22:47:10|88063.5|88013.5|88070.6|87993.8|88070.9|88013.5|88063|87991.5|6
1633560440000|2021-10-06 22:47:20|88065.4|87989.3|88074.6|87998.9|88079|88007|88056.9|87989.3|9
1633560450000|2021-10-06 22:47:30|88072.1|88000.3|88069.1|87998.4|88084.1|88012.3|88062|87989.9|16
1633560460000|2021-10-06 22:47:40|88073|87995.3|88070.7|87999.1|88073.5|88010.5|88060.5|87994.6|11
1633560470000|2021-10-06 22:47:50|88073|88002.3|88082.8|87996.5|88087.9|88010.7|88058.5|87989.3|11
1633560480000|2021-10-06 22:48:00|88075.5|88001.9|88058.8|88008.8|88075.5|88014.3|88051.9|88001.9|20
1633560490000|2021-10-06 22:48:10|88058.9|88008.9|88081.3|87999.5|88081.4|88015.8|88058.9|87992.2|37
1633560500000|2021-10-06 22:48:20|88078.1|88003.9|88065.4|88015.4|88087.4|88016.6|88061.5|87991.2|12
1633560510000|2021-10-06 22:48:30|88063.7|88013.7|88075.4|88004|88078.8|88016.3|88063.7|87997.7|18
1633560520000|2021-10-06 22:48:40|88075.3|88003.9|88067|88017|88080.2|88017.1|88061.3|87997.1|11
1633560530000|2021-10-06 22:48:50|88079.8|88004.9|88064.5|88014.5|88084|88021.5|88064.1|88004.9|9
1633560540000|2021-10-06 22:49:00|88064.2|88014.2|88090.6|87990.7|88090.6|88017.2|88064.2|87990.7|9
1633560550000|2021-10-06 22:49:10|88091.4|87990.5|88064.6|88014.6|88091.4|88014.6|88060.4|87990.5|15
1633560560000|2021-10-06 22:49:20|88064.7|88014.7|88077.1|88005.5|88077.2|88018.2|88063.4|88002.2|17
1633560570000|2021-10-06 22:49:30|88084.2|87999.9|88067.6|88017.6|88084.2|88017.6|88067.5|87994.8|17
1633560580000|2021-10-06 22:49:40|88077.1|88006.4|88078.5|88006.9|88078.5|88018.8|88066.2|88005.3|12
1633560590000|2021-10-06 22:49:50|88067.6|88017.6|88079.1|87991.9|88092.6|88017.6|88058.1|87984.7|15
1633560600000|2021-10-06 22:50:00|88092.6|87988.6|88084.4|87996.1|88092.6|88017.3|88063|87988.6|15
1633560610000|2021-10-06 22:50:10|88084.2|87995.9|88077.1|87999.7|88084.2|88013|88060.9|87991.1|21
1633560620000|2021-10-06 22:50:20|88075|88002.3|88077.1|88002.7|88082.7|88014.3|88064.3|87994.7|5
1633560630000|2021-10-06 22:50:30|88076.8|88004.3|88068.1|88018.1|88083.5|88018.4|88064.7|88002.4|12
1633560640000|2021-10-06 22:50:40|88067.6|88017.6|88081.1|87999.8|88081.1|88017.6|88061.2|87996.4|9
1633560650000|2021-10-06 22:50:50|88060.8|88010.8|88089.2|87985.2|88089.2|88016.3|88060.8|87985.2|9
1633560660000|2021-10-06 22:51:00|88078.2|87999.4|88073.8|88003.7|88083.1|88016.7|88057.9|87993.7|11
1633560670000|2021-10-06 22:51:10|88082.5|87995.3|88076.5|88004|88082.5|88014.7|88061.7|87995.3|25
1633560680000|2021-10-06 22:51:20|88074.7|88002.5|88080.8|87999.8|88080.8|88015.1|88064.5|87999.8|12
1633560690000|2021-10-06 22:51:30|88078.7|88000.7|88078.7|88001.5|88101.5|88018.2|88062|87997.1|16
1633560700000|2021-10-06 22:51:40|88078.6|88003.4|88078.1|88003|88083.5|88006.7|88076.2|87996|12
1633560710000|2021-10-06 22:51:50|88072|87996.7|88078.9|87998.9|88082.2|88013.6|88062.5|87994.3|16
1633560720000|2021-10-06 22:52:00|88080.1|88004.3|88056.8|88006.8|88080.1|88016.8|88056.8|87998.3|19
1633560730000|2021-10-06 22:52:10|88057.8|88007.8|88057.6|88007.6|88058.5|88008.5|88055.7|88005.7|20
1633560740000|2021-10-06 22:52:20|88058.5|88008.5|88056.4|88006.4|88066.3|88008.6|88053.6|87994.2|13
1633560750000|2021-10-06 22:52:30|88056.8|88006.8|88055.7|88005.7|88058.2|88008.2|88054.1|88004.1|22
1633560760000|2021-10-06 22:52:40|88055.4|88005.4|88058.7|88008.7|88059|88009|88054.4|88004.4|9
1633560770000|2021-10-06 22:52:50|88055.8|88005.8|88054.8|88004.8|88058.8|88008.8|88052.7|88002.7|10
1633560780000|2021-10-06 22:53:00|88056.6|88006.6|88059.3|88009.3|88065.5|88015.5|88054.5|88004.5|21
1633560790000|2021-10-06 22:53:10|88061.1|88011.1|88059|88009|88079.5|88011.1|88054|87992.8|17
1633560800000|2021-10-06 22:53:20|88059.4|88009.4|88062.7|88012.7|88063.2|88013.2|88059.4|88009.4|15
1633560810000|2021-10-06 22:53:30|88056.3|88006.3|88059.1|88009.1|88061.1|88011.1|88056.3|88006.3|10
1633560820000|2021-10-06 22:53:40|88061.7|88011.7|88061.9|88011.9|88071|88012.7|88057.3|88000.4|39
1633560830000|2021-10-06 22:53:50|88062.1|88012.1|88062.4|88012.4|88064.4|88014.4|88059.2|88009.2|31
1633560840000|2021-10-06 22:54:00|88063.5|88013.5|88075.9|87999.7|88077.1|88013.7|88062.4|87997.9|31
1633560850000|2021-10-06 22:54:10|88076|87999.9|88074.1|87999.7|88076.1|88011.5|88060.1|87995.1|30
1633560860000|2021-10-06 22:54:20|88075.1|88000.1|88062|88012|88077.5|88012|88062|87997.6|17
1633560870000|2021-10-06 22:54:30|88062.6|88012.6|88072.4|87999.6|88072.6|88012.6|88052.7|87996.1|19
1633560880000|2021-10-06 22:54:40|88061.2|88011.2|88063.6|88013.6|88063.6|88013.6|88057.1|88007.1|5
1633560890000|2021-10-06 22:54:50|88063.3|88013.3|88063.3|88013.3|88077.8|88016.8|88058.6|87994.4|11
1633560900000|2021-10-06 22:55:00|88074.6|88003.8|88062.5|88012.5|88084|88014.5|88061.3|87994.6|17
1633560910000|2021-10-06 22:55:10|88073.2|88002.1|88065.3|88015.3|88073.2|88015.7|88062.3|88002.1|11
1633560920000|2021-10-06 22:55:20|88061.8|88011.8|88061.7|88011.7|88079.5|88012.7|88059.8|87997.8|12
1633560930000|2021-10-06 22:55:30|88062.3|88012.3|88075.7|87998.2|88082.3|88012.3|88056.9|87995.2|10
1633560940000|2021-10-06 22:55:40|88078.5|87999.3|88066|88016|88083.2|88016|88059.7|87997.3|32
1633560950000|2021-10-06 22:55:50|88066.5|88016.5|88082.3|88002.1|88082.3|88017.9|88064.8|88000.2|17
1633560960000|2021-10-06 22:56:00|88078.6|88004.7|88063.5|88013.5|88078.8|88017.2|88058.8|88004.5|20
1633560970000|2021-10-06 22:56:10|88064|88014|88065.8|88015.8|88065.8|88015.8|88064|88014|7
1633560980000|2021-10-06 22:56:20|88065.6|88015.6|88059.7|88009.7|88066.1|88016.1|88059.7|88009.7|8
1633560990000|2021-10-06 22:56:30|88062|88012|88064.2|88014.2|88064.2|88014.2|88061.6|88011.6|10
1633561000000|2021-10-06 22:56:40|88061.1|88011.1|88064|88014|88069.1|88019.1|88061|88011|11
1633561010000|2021-10-06 22:56:50|88073.1|88000.1|88063.9|88013.9|88073.1|88014.1|88060.6|88000.1|6
1633561020000|2021-10-06 22:57:00|88065.9|88015.9|88071.8|88021.8|88071.8|88021.8|88065.8|88015.8|3
1633561030000|2021-10-06 22:57:10|88071.5|88021.5|88065.5|88015.5|88071.5|88021.5|88057.2|88007.2|7
1633561040000|2021-10-06 22:57:20|88071|88021|88068.7|88018.7|88071|88021|88063.3|88013.3|7
1633561050000|2021-10-06 22:57:30|88068.8|88018.8|88066.1|88016.1|88076.2|88018.8|88060.4|87995.6|19
1633561060000|2021-10-06 22:57:40|88065.6|88015.6|88067.1|88017.1|88077|88018.4|88065.4|88003|11
1633561070000|2021-10-06 22:57:50|88067.2|88017.2|88064.5|88014.5|88067.2|88017.2|88058.9|87994.6|28
1633561080000|2021-10-06 22:58:00|88064.6|88014.6|88078|88005.9|88078.3|88016.9|88064.6|88005.9|22
1633561090000|2021-10-06 22:58:10|88068.2|88018.2|88064|88014|88068.3|88018.3|88063.6|88013.6|19
1633561100000|2021-10-06 22:58:20|88064.5|88014.5|88062.9|88012.9|88067.1|88017.1|88060.8|88010.8|27
1633561110000|2021-10-06 22:58:30|88081|88001.2|88085.7|88012.3|88092.8|88019.3|88060.3|87992.9|18
1633561120000|2021-10-06 22:58:40|88088.7|88009.3|88067.1|88017.1|88093.7|88020.9|88063.2|87989.7|22
1633561130000|2021-10-06 22:58:50|88066.6|88016.6|88067.8|88017.8|88083.5|88019.7|88065.8|88001.1|21
1633561140000|2021-10-06 22:59:00|88068|88018|88063.6|88013.6|88068.1|88018.1|88062|88012|19
1633561150000|2021-10-06 22:59:10|88075.7|88004.1|88056.9|88006.9|88079.1|88019.8|88056.4|88002.3|13
1633561160000|2021-10-06 22:59:20|88056.8|88006.8|88059.4|88009.4|88060.7|88010.7|88055.9|88005.9|25
1633561170000|2021-10-06 22:59:30|88060.7|88010.7|88056.9|88006.9|88066.7|88010.9|88053.4|87993.1|17
1633561180000|2021-10-06 22:59:40|88056.2|88006.2|88057.2|88007.2|88058.1|88008.1|88054.3|88004.3|13
1633561190000|2021-10-06 22:59:50|88057.9|88007.9|88055.2|88005.2|88062.2|88012.2|88054.6|88004.6|9
1633561200000|2021-10-06 23:00:00|88056.4|88006.4|88058.5|88008.5|88060.2|88010.2|88054.4|88004.4|37
1633561210000|2021-10-06 23:00:10|88059.8|88009.8|88057.6|88007.6|88061.4|88011.4|88056.3|88006.3|20
1633561220000|2021-10-06 23:00:20|88057.8|88007.8|88060.3|88010.3|88061.3|88011.3|88056.1|88006.1|28
1633561230000|2021-10-06 23:00:30|88062.1|88012.1|88061.3|88011.3|88063.5|88013.5|88059.3|88009.3|18
1633561240000|2021-10-06 23:00:40|88061.2|88011.2|88063.7|88013.7|88064.6|88014.6|88061.2|88011.2|15
1633561250000|2021-10-06 23:00:50|88063.3|88013.3|88060.5|88010.5|88065.8|88015.8|88054.2|88004.2|19
1633561260000|2021-10-06 23:01:00|88063.8|88013.8|88068.5|88018.5|88068.5|88018.5|88059.8|88009.8|20
1633561270000|2021-10-06 23:01:10|88063.7|88013.7|88066.7|88016.7|88068.3|88018.3|88063.5|88013.5|29
1633561280000|2021-10-06 23:01:20|88066.1|88016.1|88068.1|88018.1|88068.1|88018.1|88063.1|88013.1|15
1633561290000|2021-10-06 23:01:30|88066.6|88016.6|88067.3|88017.3|88067.3|88017.3|88063.8|88013.8|17
1633561300000|2021-10-06 23:01:40|88067.4|88017.4|88070.8|88020.8|88071.2|88021.2|88063.1|88013.1|20
1633561310000|2021-10-06 23:01:50|88070.6|88020.6|88071.1|88021.1|88071.8|88021.8|88064.1|88014.1|9
1633561320000|2021-10-06 23:02:00|88071|88021|88066.3|88016.3|88071.1|88021.1|88063.5|88013.5|27
1633561330000|2021-10-06 23:02:10|88069.1|88019.1|88064.7|88014.7|88069.1|88019.1|88061.4|88011.4|30
1633561340000|2021-10-06 23:02:20|88064.8|88014.8|88062.4|88012.4|88067|88017|88061.8|88011.8|16
1633561350000|2021-10-06 23:02:30|88062.5|88012.5|88062.2|88012.2|88063.4|88013.4|88061.1|88011.1|21
1633561360000|2021-10-06 23:02:40|88062.4|88012.4|88061.7|88011.7|88066.5|88016.5|88061.7|88011.7|13
1633561370000|2021-10-06 23:02:50|88060.2|88010.2|88061.9|88011.9|88065|88015|88060.1|88010.1|19
1633561380000|2021-10-06 23:03:00|88066|88016|88069|88019|88069.7|88019.7|88058.7|88008.7|24
1633561390000|2021-10-06 23:03:10|88068.6|88018.6|88069.1|88019.1|88070|88020|88067.8|88017.8|10
1633561400000|2021-10-06 23:03:20|88069.5|88019.5|88066.9|88016.9|88069.6|88019.6|88064|88014|11
1633561410000|2021-10-06 23:03:30|88064.8|88014.8|88067.1|88017.1|88067.1|88017.1|88059.6|88009.6|11
1633561420000|2021-10-06 23:03:40|88067.3|88017.3|88067.3|88017.3|88084.8|88019.7|88059.3|88007|16
1633561430000|2021-10-06 23:03:50|88067.1|88017.1|88060.5|88010.5|88067.1|88017.1|88060.2|88010.2|24
1633561440000|2021-10-06 23:04:00|88059.9|88009.9|88057|88007|88061.6|88011.6|88054.6|88004.6|34
1633561450000|2021-10-06 23:04:10|88056.9|88006.9|88057.7|88007.7|88059.1|88009.1|88055.6|88005.6|23
1633561460000|2021-10-06 23:04:20|88058.3|88008.3|88058.4|88008.4|88058.4|88008.4|88057.3|88007.3|19
1633561470000|2021-10-06 23:04:30|88057.8|88007.8|88061.7|88011.7|88061.7|88011.7|88053.1|88003.1|12
1633561480000|2021-10-06 23:04:40|88061.3|88011.3|88062.7|88012.7|88062.7|88012.7|88058.4|88008.4|10
1633561490000|2021-10-06 23:04:50|88062.3|88012.3|88057.2|88007.2|88062.3|88012.3|88054|88004|11
1633561500000|2021-10-06 23:05:00|88055.2|88005.2|88057.4|88007.4|88057.7|88007.7|88052|88002|16
1633561510000|2021-10-06 23:05:10|88057.5|88007.5|88057.9|88007.9|88058.3|88008.3|88056.2|88006.2|13
1633561520000|2021-10-06 23:05:20|88058.4|88008.4|88061.3|88011.3|88062.3|88012.3|88055.3|88005.3|31
1633561530000|2021-10-06 23:05:30|88061.8|88011.8|88063.1|88013.1|88064.1|88014.1|88057.2|88007.2|10
1633561540000|2021-10-06 23:05:40|88064|88014|88056.1|88006.1|88064.1|88014.1|88056.1|88006.1|15
1633561550000|2021-10-06 23:05:50|88053|88003|88060.3|88010.3|88060.8|88010.8|88053|88003|15
1633561560000|2021-10-06 23:06:00|88059.2|88009.2|88061.7|88011.7|88061.8|88011.8|88059.2|88009.2|10
1633561570000|2021-10-06 23:06:10|88060.9|88010.9|88060.2|88010.2|88064.1|88014.1|88058.5|88008.5|20
1633561580000|2021-10-06 23:06:20|88058.9|88008.9|88066.3|88016.3|88066.3|88016.3|88056.1|88006.1|34
1633561590000|2021-10-06 23:06:30|88065.2|88015.2|88065.3|88015.3|88065.5|88015.5|88059.3|88009.3|24
1633561600000|2021-10-06 23:06:40|88064.2|88014.2|88064.6|88014.6|88065.3|88015.3|88062.5|88012.5|13
1633561610000|2021-10-06 23:06:50|88060.8|88010.8|88066.4|88016.4|88066.5|88016.5|88060.8|88010.8|16
1633561620000|2021-10-06 23:07:00|88066.3|88016.3|88059.2|88009.2|88067.6|88017.6|88059.2|88009.2|12
1633561630000|2021-10-06 23:07:10|88063.2|88013.2|88064.5|88014.5|88069.1|88019.1|88062.8|88012.8|18
1633561640000|2021-10-06 23:07:20|88065.9|88015.9|88062.3|88012.3|88066.9|88016.9|88059.2|88009.2|11
1633561650000|2021-10-06 23:07:30|88061.3|88011.3|88059.6|88009.6|88064.6|88014.6|88058.2|88008.2|28
1633561660000|2021-10-06 23:07:40|88060.3|88010.3|88060|88010|88060.7|88010.7|88058.6|88008.6|20
1633561670000|2021-10-06 23:07:50|88060.3|88010.3|88059.2|88009.2|88060.5|88010.5|88055.8|88005.8|24
1633561680000|2021-10-06 23:08:00|88059.4|88009.4|88060.1|88010.1|88060.4|88010.4|88058.3|88008.3|24
1633561690000|2021-10-06 23:08:10|88059.1|88009.1|88055.5|88005.5|88062.1|88012.1|88055.5|88005.5|12
1633561700000|2021-10-06 23:08:20|88056.2|88006.2|88060.2|88010.2|88061.8|88011.8|88055.6|88005.6|15
1633561710000|2021-10-06 23:08:30|88061.1|88011.1|88057.4|88007.4|88062.3|88012.3|88051.9|88001.9|23
1633561720000|2021-10-06 23:08:40|88057.6|88007.6|88060.2|88010.2|88061.2|88011.2|88054.7|88004.7|16
1633561730000|2021-10-06 23:08:50|88057.5|88007.5|88062.4|88012.4|88062.6|88012.6|88057.5|88007.5|12
1633561740000|2021-10-06 23:09:00|88061.9|88011.9|88061.6|88011.6|88061.9|88011.9|88060.9|88010.9|13
1633561750000|2021-10-06 23:09:10|88055.2|88005.2|88061.9|88011.9|88062.7|88012.7|88055.2|88005.2|14
1633561760000|2021-10-06 23:09:20|88061.4|88011.4|88059|88009|88061.4|88011.4|88057|88007|13
1633561770000|2021-10-06 23:09:30|88058.9|88008.9|88058.1|88008.1|88060.5|88010.5|88058.1|88008.1|7
1633561780000|2021-10-06 23:09:40|88052.1|88002.1|88059.6|88009.6|88059.6|88009.6|88052.1|88002.1|11
1633561790000|2021-10-06 23:09:50|88058.6|88008.6|88060.1|88010.1|88060.1|88010.1|88056.8|88006.8|11
1633561800000|2021-10-06 23:10:00|88059.5|88009.5|88061.2|88011.2|88061.3|88011.3|88056.7|88006.7|16
1633561810000|2021-10-06 23:10:10|88061.9|88011.9|88062|88012|88062.9|88012.9|88061.6|88011.6|8
1633561820000|2021-10-06 23:10:20|88065.1|88015.1|88065|88015|88065.4|88015.4|88065|88015|5
1633561830000|2021-10-06 23:10:30|88055.4|88005.4|88058.1|88008.1|88058.1|88008.1|88054.6|88004.6|6
1633561840000|2021-10-06 23:10:40|88056.3|88006.3|88060.1|88010.1|88061.5|88011.5|88056.3|88006.3|11
1633561850000|2021-10-06 23:10:50|88054.4|88004.4|88058.2|88008.2|88058.2|88008.2|88054.4|88004.4|4
1633561860000|2021-10-06 23:11:00|88060.6|88010.6|88060.1|88010.1|88061.1|88011.1|88058|88008|13
1633561870000|2021-10-06 23:11:10|88060.6|88010.6|88060.2|88010.2|88063.6|88013.6|88060|88010|20
1633561880000|2021-10-06 23:11:20|88054.8|88004.8|88059.9|88009.9|88061.4|88011.4|88054|88004|18
1633561890000|2021-10-06 23:11:30|88061.8|88011.8|88060|88010|88062.2|88012.2|88057.6|88007.6|15
1633561900000|2021-10-06 23:11:40|88055.5|88005.5|88057.5|88007.5|88059.6|88009.6|88055.4|88005.4|16
1633561910000|2021-10-06 23:11:50|88057.6|88007.6|88061.2|88011.2|88061.3|88011.3|88057.1|88007.1|9
1633561920000|2021-10-06 23:12:00|88062.8|88012.8|88059.7|88009.7|88062.8|88012.8|88058.6|88008.6|6
1633561930000|2021-10-06 23:12:10|88057.5|88007.5|88061.2|88011.2|88066.9|88016.9|88057.5|88007.5|19
1633561940000|2021-10-06 23:12:20|88061.9|88011.9|88063.1|88013.1|88063.6|88013.6|88058.8|88008.8|14
1633561950000|2021-10-06 23:12:30|88063.4|88013.4|88060.2|88010.2|88063.4|88013.4|88057.8|88007.8|22
1633561960000|2021-10-06 23:12:40|88060.1|88010.1|88059.7|88009.7|88060.5|88010.5|88058.9|88008.9|18
1633561970000|2021-10-06 23:12:50|88059.4|88009.4|88061.7|88011.7|88061.7|88011.7|88057.4|88007.4|30
1633561980000|2021-10-06 23:13:00|88060.7|88010.7|88059.1|88009.1|88062.5|88012.5|88057.1|88007.1|14
1633561990000|2021-10-06 23:13:10|88061.5|88011.5|88059.7|88009.7|88062.6|88012.6|88054.9|88004.9|11
1633562000000|2021-10-06 23:13:20|88058.9|88008.9|88057.3|88007.3|88058.9|88008.9|88053.4|88003.4|6
1633562010000|2021-10-06 23:13:30|88059.1|88009.1|88060.6|88010.6|88060.6|88010.6|88059.1|88009.1|6
1633562020000|2021-10-06 23:13:40|88061.1|88011.1|88062.5|88012.5|88062.5|88012.5|88057.3|88007.3|7
1633562030000|2021-10-06 23:13:50|88063.2|88013.2|88056.8|88006.8|88063.2|88013.2|88055.2|88005.2|10
1633562040000|2021-10-06 23:14:00|88055.2|88005.2|88060.2|88010.2|88061.6|88011.6|88055.2|88005.2|21
1633562050000|2021-10-06 23:14:10|88059.9|88009.9|88062.6|88012.6|88062.8|88012.8|88059.9|88009.9|21
1633562060000|2021-10-06 23:14:20|88060.8|88010.8|88060.1|88010.1|88063.9|88013.9|88057.7|88007.7|17
1633562070000|2021-10-06 23:14:30|88059.7|88009.7|88061.8|88011.8|88062.8|88012.8|88059.7|88009.7|24
1633562080000|2021-10-06 23:14:40|88064.2|88014.2|88065.4|88015.4|88065.9|88015.9|88061.3|88011.3|11
1633562090000|2021-10-06 23:14:50|88065.8|88015.8|88063.4|88013.4|88065.9|88015.9|88053.5|88003.5|18
1633562100000|2021-10-06 23:15:00|88058.7|88008.7|88061.5|88011.5|88063.4|88013.4|88058.7|88008.7|17
1633562110000|2021-10-06 23:15:10|88062.6|88012.6|88061.9|88011.9|88064.5|88014.5|88055.7|88005.7|15
1633562120000|2021-10-06 23:15:20|88063|88013|88064.5|88014.5|88065.5|88015.5|88062.5|88012.5|23
1633562130000|2021-10-06 23:15:30|88060.5|88010.5|88062.5|88012.5|88064.8|88014.8|88059.2|88009.2|9
1633562140000|2021-10-06 23:15:40|88065.9|87994.1|88062.7|88012.7|88065.9|88015.6|88059.9|87994.1|21
1633562150000|2021-10-06 23:15:50|88063.1|88013.1|88058.9|88008.9|88065.9|88015.9|88057.6|88007.6|17
1633562160000|2021-10-06 23:16:00|88054.7|88004.7|88061.6|88011.6|88064.1|88014.1|88054.7|88004.7|14
1633562170000|2021-10-06 23:16:10|88062.2|88012.2|88058.4|88008.4|88064.9|88014.9|88058.4|88008.4|11
1633562180000|2021-10-06 23:16:20|88059.1|88009.1|88056.8|88006.8|88063|88013|88055.6|88005.6|15
1633562190000|2021-10-06 23:16:30|88057.9|88007.9|88067|88017|88067.1|88017.1|88056.4|88006.4|21
1633562200000|2021-10-06 23:16:40|88068.5|88018.5|88062.8|88012.8|88068.5|88018.5|88054.4|88004.4|30
1633562210000|2021-10-06 23:16:50|88062.2|88012.2|88060.7|88010.7|88063.2|88013.2|88060.1|88010.1|14
1633562220000|2021-10-06 23:17:00|88058.4|88008.4|88060.4|88010.4|88061.3|88011.3|88056|88006|13
1633562230000|2021-10-06 23:17:10|88061|88011|88062.2|88012.2|88062.4|88012.4|88059.9|88009.9|8
1633562240000|2021-10-06 23:17:20|88064.6|88014.6|88061.5|88011.5|88064.6|88014.6|88060.1|88010.1|13
1633562250000|2021-10-06 23:17:30|88063.6|88013.6|88063.7|88013.7|88064.3|88014.3|88055.3|88005.3|18
1633562260000|2021-10-06 23:17:40|88063.8|88013.8|88060.5|88010.5|88063.8|88013.8|88055.8|88005.8|15
1633562270000|2021-10-06 23:17:50|88064.4|88014.4|88060.2|88010.2|88064.4|88014.4|88056.1|88006.1|11
1633562280000|2021-10-06 23:18:00|88063|88013|88055.8|88005.8|88063|88013|88053.1|88003.1|12
1633562290000|2021-10-06 23:18:10|88056.5|88006.5|88058.5|88008.5|88061.3|88011.3|88055.5|88005.5|14
1633562300000|2021-10-06 23:18:20|88058.1|88008.1|88066.9|88016.9|88066.9|88016.9|88058|88008|14
1633562310000|2021-10-06 23:18:30|88062.1|88012.1|88064.4|88014.4|88064.4|88014.4|88062.1|88012.1|16
1633562320000|2021-10-06 23:18:40|88064.1|88014.1|88062.8|88012.8|88065.6|88015.6|88059.6|88009.6|10
1633562330000|2021-10-06 23:18:50|88063.7|88013.7|88062.3|88012.3|88065.8|88015.8|88061.1|88011.1|12
1633562340000|2021-10-06 23:19:00|88064.4|88014.4|88060.7|88010.7|88064.4|88014.4|88055.9|88005.9|21
1633562350000|2021-10-06 23:19:10|88061.6|88011.6|88056.2|88006.2|88061.7|88011.7|88051.9|88001.9|16
1633562360000|2021-10-06 23:19:20|88056.3|88006.3|88061.3|88011.3|88062|88012|88056.3|88006.3|11
1633562370000|2021-10-06 23:19:30|88061.5|88011.5|88059.4|88009.4|88063.4|88013.4|88059.4|88009.4|19
1633562380000|2021-10-06 23:19:40|88060|88010|88055.1|88005.1|88062.5|88012.5|88054.9|88004.9|28
1633562390000|2021-10-06 23:19:50|88055.7|88005.7|88058.9|88008.9|88062.7|88012.7|88054.5|88004.5|25
1633562400000|2021-10-06 23:20:00|88060.5|88010.5|88055.1|88005.1|88060.5|88010.5|88053.8|88003.8|13
1633562410000|2021-10-06 23:20:10|88059.8|88009.8|88056.5|88006.5|88062|88012|88055.1|88005.1|13
1633562420000|2021-10-06 23:20:20|88056.7|88006.7|88057|88007|88058.5|88008.5|88055.1|88005.1|19
1633562430000|2021-10-06 23:20:30|88058.3|88008.3|88060.7|88010.7|88060.7|88010.7|88058.3|88008.3|16
1633562440000|2021-10-06 23:20:40|88060.3|88010.3|88061.7|88011.7|88061.7|88011.7|88054.5|88004.5|28
1633562450000|2021-10-06 23:20:50|88062|88012|88060.5|88010.5|88062.5|88012.5|88059.2|88009.2|20
1633562460000|2021-10-06 23:21:00|88060.3|88010.3|88058.2|88008.2|88060.3|88010.3|88054.9|88004.9|24
1633562470000|2021-10-06 23:21:10|88058.3|88008.3|88059.8|88009.8|88061.2|88011.2|88058.3|88008.3|31
1633562480000|2021-10-06 23:21:20|88059.7|88009.7|88060.6|88010.6|88061|88011|88058.7|88008.7|16
1633562490000|2021-10-06 23:21:30|88061|88011|88060.5|88010.5|88061.5|88011.5|88055.8|88005.8|21
1633562500000|2021-10-06 23:21:40|88056.6|88006.6|88058.8|88008.8|88061.4|88011.4|88055.6|88005.6|20
1633562510000|2021-10-06 23:21:50|88057.6|88007.6|88055.7|88005.7|88060.8|88010.8|88055.7|88005.7|15
1633562520000|2021-10-06 23:22:00|88057.3|88007.3|88058.5|88008.5|88059.7|88009.7|88057.3|88007.3|14
1633562530000|2021-10-06 23:22:10|88053.6|88003.6|88058|88008|88058.6|88008.6|88053.6|88003.6|13
1633562540000|2021-10-06 23:22:20|88057.9|88007.9|88060.1|88010.1|88060.1|88010.1|88057.9|88007.9|12
1633562550000|2021-10-06 23:22:30|88053.7|88003.7|88059.2|88009.2|88059.8|88009.8|88053.7|88003.7|9
1633562560000|2021-10-06 23:22:40|88059.3|88009.3|88058.6|88008.6|88059.8|88009.8|88055.8|88005.8|17
1633562570000|2021-10-06 23:22:50|88058.4|88008.4|88057.3|88007.3|88059.4|88009.4|88055.3|88005.3|15
1633562580000|2021-10-06 23:23:00|88051.2|88001.2|88058.3|88008.3|88058.3|88008.3|88051.2|88001.2|10
1633562590000|2021-10-06 23:23:10|88057|88007|88058.7|88008.7|88058.8|88008.8|88057|88007|9
1633562600000|2021-10-06 23:23:20|88058.4|88008.4|88060.4|88010.4|88060.6|88010.6|88056.7|88006.7|14
1633562610000|2021-10-06 23:23:30|88055|88005|88058.4|88008.4|88059.9|88009.9|88055|88005|18
1633562620000|2021-10-06 23:23:40|88059.9|88009.9|88057|88007|88060.2|88010.2|88052.9|88002.9|15
1633562630000|2021-10-06 23:23:50|88056.4|88006.4|88062.9|88012.9|88063.9|88013.9|88056.4|88006.4|7
1633562640000|2021-10-06 23:24:00|88062.7|88012.7|88055.9|88005.9|88064|88014|88055.9|88005.9|18
1633562650000|2021-10-06 23:24:10|88057.5|88007.5|88058.4|88008.4|88061.4|88011.4|88055.6|88005.6|12
1633562660000|2021-10-06 23:24:20|88059|88009|88056.2|88006.2|88060.7|88010.7|88052.9|88002.9|15
1633562670000|2021-10-06 23:24:30|88057.9|88007.9|88060.3|88010.3|88060.3|88010.3|88057.9|88007.9|4
1633562680000|2021-10-06 23:24:40|88059.8|88009.8|88061.1|88011.1|88061.1|88011.1|88059.8|88009.8|7
1633562690000|2021-10-06 23:24:50|88060.8|88010.8|88058.7|88008.7|88063.5|88013.5|88057.9|88007.9|9
1633562700000|2021-10-06 23:25:00|88059.3|88009.3|88055.4|88005.4|88060.4|88010.4|88055.4|88005.4|9
1633562710000|2021-10-06 23:25:10|88056.6|88006.6|88053.2|88003.2|88060.2|88010.2|88052.3|88002.3|12
1633562720000|2021-10-06 23:25:20|88056.5|88006.5|88061.5|88011.5|88061.6|88011.6|88056.1|88006.1|12
1633562730000|2021-10-06 23:25:30|88058.8|88008.8|88058.8|88008.8|88061.3|88011.3|88058.5|88008.5|23
1633562740000|2021-10-06 23:25:40|88059.2|88009.2|88056.5|88006.5|88060.2|88010.2|88055.5|88005.5|19
1633562750000|2021-10-06 23:25:50|88056.8|88006.8|88057.3|88007.3|88059.3|88009.3|88054.9|88004.9|11
1633562760000|2021-10-06 23:26:00|88057.8|88007.8|88056.7|88006.7|88058.9|88008.9|88052.7|88002.7|23
1633562770000|2021-10-06 23:26:10|88054.2|88004.2|88060.5|88010.5|88060.8|88010.8|88054.2|88004.2|11
1633562780000|2021-10-06 23:26:20|88061|88011|88054.3|88004.3|88061.6|88011.6|88051.4|88001.4|14
1633562790000|2021-10-06 23:26:30|88055.2|88005.2|88057.6|88007.6|88064.3|88014.3|88055.2|88005.2|14
1633562800000|2021-10-06 23:26:40|88057.2|88007.2|88056.7|88006.7|88061.6|88011.6|88056.5|88006.5|16
1633562810000|2021-10-06 23:26:50|88057.8|88007.8|88059|88009|88059.3|88009.3|88057.6|88007.6|18
1633562820000|2021-10-06 23:27:00|88059.4|88009.4|88057.1|88007.1|88061.6|88011.6|88054.5|88004.5|21
1633562830000|2021-10-06 23:27:10|88063.2|88013.2|88060.3|88010.3|88063.2|88013.2|88057.2|88007.2|18
1633562840000|2021-10-06 23:27:20|88060.6|88010.6|88053.6|88003.6|88061.5|88011.5|88053.6|88003.6|24
1633562850000|2021-10-06 23:27:30|88056.9|88006.9|88057.2|88007.2|88061.2|88011.2|88054.9|88004.9|31
1633562860000|2021-10-06 23:27:40|88057.3|88007.3|88058.1|88008.1|88058.7|88008.7|88056|88006|24
1633562870000|2021-10-06 23:27:50|88058.7|88008.7|88058.4|88008.4|88059.3|88009.3|88056.7|88006.7|21
1633562880000|2021-10-06 23:28:00|88059|88009|88056.1|88006.1|88060.4|88010.4|88052.9|88002.9|13
1633562890000|2021-10-06 23:28:10|88056.2|88006.2|88058.6|88008.6|88060.1|88010.1|88055.7|88005.7|25
1633562900000|2021-10-06 23:28:20|88058.7|88008.7|88059.5|88009.5|88059.5|88009.5|88052.2|88002.2|22
1633562910000|2021-10-06 23:28:30|88058.6|88008.6|88059.8|88009.8|88061.5|88011.5|88056.8|88006.8|25
1633562920000|2021-10-06 23:28:40|88060.4|88010.4|88062|88012|88062.2|88012.2|88060.1|88010.1|10
1633562930000|2021-10-06 23:28:50|88061.4|88011.4|88059.3|88009.3|88061.9|88011.9|88054.7|88004.7|18
1633562940000|2021-10-06 23:29:00|88058.9|88008.9|88058.9|88008.9|88065.3|88015.3|88056.9|88006.9|24
1633562950000|2021-10-06 23:29:10|88059.2|88009.2|88063.3|88013.3|88063.4|88013.4|88059.2|88009.2|12
1633562960000|2021-10-06 23:29:20|88063.4|88013.4|88059.1|88009.1|88063.8|88013.8|88059.1|88009.1|8
1633562970000|2021-10-06 23:29:30|88060.8|88010.8|88059.8|88009.8|88061.7|88011.7|88056.6|88006.6|14
1633562980000|2021-10-06 23:29:40|88059.5|88009.5|88056.5|88006.5|88059.5|88009.5|88055.5|88005.5|10
1633562990000|2021-10-06 23:29:50|88058.1|88008.1|88059.5|88009.5|88060.9|88010.9|88055.6|88005.6|12
1633563000000|2021-10-06 23:30:00|88061.5|88011.5|88057.2|88007.2|88061.5|88011.5|88053|88003|29
1633563010000|2021-10-06 23:30:10|88052.8|88002.8|88058.9|88008.9|88061|88011|88052.8|88002.8|19
1633563020000|2021-10-06 23:30:20|88059.7|88009.7|88058.5|88008.5|88061.9|88011.9|88056.2|88006.2|20
1633563030000|2021-10-06 23:30:30|88057.6|88007.6|88059.3|88009.3|88059.3|88009.3|88055.3|88005.3|12
1633563040000|2021-10-06 23:30:40|88060.2|88010.2|88059.2|88009.2|88061.8|88011.8|88055.9|88005.9|13
1633563050000|2021-10-06 23:30:50|88058.6|88008.6|88055.6|88005.6|88061|88011|88053.9|88003.9|15
1633563060000|2021-10-06 23:31:00|88054.7|88004.7|88056.8|88006.8|88061.9|88011.9|88053.8|88003.8|25
1633563070000|2021-10-06 23:31:10|88058|88008|88059.7|88009.7|88060.8|88010.8|88056.8|88006.8|28
1633563080000|2021-10-06 23:31:20|88061.3|88011.3|88066.9|88016.9|88071.3|88021.3|88060.8|88010.8|39
1633563090000|2021-10-06 23:31:30|88065.4|88015.4|88067.7|88017.7|88069.2|88019.2|88064.9|88014.9|25
1633563100000|2021-10-06 23:31:40|88068|88018|88067.8|88017.8|88069.3|88019.3|88066.2|88016.2|30
1633563110000|2021-10-06 23:31:50|88068.4|88018.4|88064.8|88014.8|88070.8|88020.8|88064.8|88014.8|19
1633563120000|2021-10-06 23:32:00|88066.5|88016.5|88068.3|88018.3|88069.6|88019.6|88064.6|88014.6|15
1633563130000|2021-10-06 23:32:10|88067.2|88017.2|88064.2|88014.2|88069.9|88019.9|88064.2|88014.2|14
1633563140000|2021-10-06 23:32:20|88065.8|88015.8|88068.9|88018.9|88069|88019|88065.5|88015.5|18
1633563150000|2021-10-06 23:32:30|88069.2|88019.2|88071.8|88021.8|88071.8|88021.8|88068.6|88018.6|14
1633563160000|2021-10-06 23:32:40|88071|88021|88064|88014|88071.2|88021.2|88064|88014|6
1633563170000|2021-10-06 23:32:50|88066.6|88016.6|88073.8|88023.8|88073.9|88023.9|88064.4|88014.4|14
1633563180000|2021-10-06 23:33:00|88072.4|88022.4|88072.8|88022.8|88073|88023|88072.4|88022.4|9
1633563190000|2021-10-06 23:33:10|88073.5|88023.5|88062.1|88012.1|88073.6|88023.6|88062.1|88012.1|12
1633563200000|2021-10-06 23:33:20|88064.8|88014.8|88065.4|88015.4|88065.4|88015.4|88062.3|88012.3|13
1633563210000|2021-10-06 23:33:30|88065.6|88015.6|88064.2|88014.2|88067.2|88017.2|88062.7|88012.7|22
1633563220000|2021-10-06 23:33:40|88065.6|88015.6|88060.4|88010.4|88067.5|88017.5|88060.4|88010.4|19
1633563230000|2021-10-06 23:33:50|88060.5|88010.5|88063.1|88013.1|88063.8|88013.8|88060.5|88010.5|11
1633563240000|2021-10-06 23:34:00|88064.8|88014.8|88062.5|88012.5|88064.8|88014.8|88061.9|88011.9|14
1633563250000|2021-10-06 23:34:10|88059.6|88009.6|88064.7|88014.7|88065.1|88015.1|88059.6|88009.6|14
1633563260000|2021-10-06 23:34:20|88064.8|88014.8|88061.8|88011.8|88064.8|88014.8|88060.9|88010.9|21
1633563270000|2021-10-06 23:34:30|88061.9|88011.9|88063.2|88013.2|88063.8|88013.8|88060.5|88010.5|26
1633563280000|2021-10-06 23:34:40|88061.4|88011.4|88060.1|88010.1|88062.3|88012.3|88058.2|88008.2|23
1633563290000|2021-10-06 23:34:50|88060|88010|88058.8|88008.8|88060|88010|88054.1|88004.1|22
1633563300000|2021-10-06 23:35:00|88060.2|88010.2|88060.9|88010.9|88061|88011|88057.9|88007.9|25
1633563310000|2021-10-06 23:35:10|88059.8|88009.8|88062.5|88012.5|88062.5|88012.5|88058.5|88008.5|17
1633563320000|2021-10-06 23:35:20|88062.1|88012.1|88061.5|88011.5|88062.7|88012.7|88055.6|88005.6|30
1633563330000|2021-10-06 23:35:30|88060.6|88010.6|88059.3|88009.3|88061.6|88011.6|88057.6|88007.6|33
1633563340000|2021-10-06 23:35:40|88060.1|88010.1|88063.4|88013.4|88063.4|88013.4|88058.4|88008.4|17
1633563350000|2021-10-06 23:35:50|88064.2|88014.2|88058.8|88008.8|88064.9|88014.9|88055.1|88005.1|17
1633563360000|2021-10-06 23:36:00|88059.1|88009.1|88058.4|88008.4|88062.1|88012.1|88057.7|88007.7|52
1633563370000|2021-10-06 23:36:10|88059.3|88009.3|88060.5|88010.5|88060.8|88010.8|88056.5|88006.5|14
1633563380000|2021-10-06 23:36:20|88059.4|88009.4|88063.4|88013.4|88064.2|88014.2|88059.4|88009.4|26
1633563390000|2021-10-06 23:36:30|88063.7|88013.7|88060.6|88010.6|88063.9|88013.9|88060.6|88010.6|20
1633563400000|2021-10-06 23:36:40|88061.7|88011.7|88056|88006|88062.3|88012.3|88053.5|88003.5|21
1633563410000|2021-10-06 23:36:50|88056.7|88006.7|88056.8|88006.8|88059.7|88009.7|88055.1|88005.1|18
1633563420000|2021-10-06 23:37:00|88057.6|88007.6|88057|88007|88059.9|88009.9|88055.8|88005.8|14
1633563430000|2021-10-06 23:37:10|88057.4|88007.4|88056.5|88006.5|88059.9|88009.9|88053.5|88003.5|34
1633563440000|2021-10-06 23:37:20|88055.4|88005.4|88057.5|88007.5|88059|88009|88055.4|88005.4|26
1633563450000|2021-10-06 23:37:30|88057.6|88007.6|88055.1|88005.1|88058.2|88008.2|88054.3|88004.3|9
1633563460000|2021-10-06 23:37:40|88056.4|88006.4|88054.5|88004.5|88058.3|88008.3|88053.8|88003.8|11
1633563470000|2021-10-06 23:37:50|88055.8|88005.8|88057|88007|88057.8|88007.8|88055.5|88005.5|10
1633563480000|2021-10-06 23:38:00|88057.8|88007.8|88056.1|88006.1|88057.8|88007.8|88053.1|88003.1|5
1633563490000|2021-10-06 23:38:10|88052.2|88002.2|88056|88006|88056.2|88006.2|88048.8|87998.8|28
1633563500000|2021-10-06 23:38:20|88053.9|88003.9|88058.1|88008.1|88058.1|88008.1|88053|88003|24
1633563510000|2021-10-06 23:38:30|88057|88007|88057.3|88007.3|88059.7|88009.7|88055.6|88005.6|14
1633563520000|2021-10-06 23:38:40|88057.5|88007.5|88060.5|88010.5|88060.5|88010.5|88057.5|88007.5|7
1633563530000|2021-10-06 23:38:50|88057.6|88007.6|88056.4|88006.4|88058.9|88008.9|88053.4|88003.4|27
1633563540000|2021-10-06 23:39:00|88056.6|88006.6|88060.1|88010.1|88060.2|88010.2|88056.6|88006.6|9
1633563550000|2021-10-06 23:39:10|88059.8|88009.8|88056.9|88006.9|88059.8|88009.8|88055.9|88005.9|20
1633563560000|2021-10-06 23:39:20|88057.3|88007.3|88054|88004|88058.6|88008.6|88052.5|88002.5|17
1633563570000|2021-10-06 23:39:30|88055.8|88005.8|88058|88008|88059.8|88009.8|88055.7|88005.7|22
1633563580000|2021-10-06 23:39:40|88059.4|88009.4|88056|88006|88059.5|88009.5|88053.8|88003.8|25
1633563590000|2021-10-06 23:39:50|88056.7|88006.7|88056.9|88006.9|88059.3|88009.3|88056.4|88006.4|23
1633563600000|2021-10-06 23:40:00|88057.1|88007.1|88058.1|88008.1|88059|88009|88048.6|87998.6|24
1633563610000|2021-10-06 23:40:10|88058.7|88008.7|88060|88010|88062|88012|88057.4|88007.4|17
1633563620000|2021-10-06 23:40:20|88061|88011|88059.1|88009.1|88063.4|88013.4|88059.1|88009.1|35
1633563630000|2021-10-06 23:40:30|88060.9|88010.9|88060.2|88010.2|88061.2|88011.2|88056.9|88006.9|35
1633563640000|2021-10-06 23:40:40|88060.3|88010.3|88063.1|88013.1|88064|88014|88060.3|88010.3|21
1633563650000|2021-10-06 23:40:50|88063.4|88013.4|88061.6|88011.6|88066|88016|88060.8|88010.8|34
1633563660000|2021-10-06 23:41:00|88061.1|88011.1|88062|88012|88063.5|88013.5|88061.1|88011.1|20
1633563670000|2021-10-06 23:41:10|88060|88010|88057.7|88007.7|88060.9|88010.9|88057.7|88007.7|9
1633563680000|2021-10-06 23:41:20|88059.9|88009.9|88063.2|88013.2|88064.8|88014.8|88059.9|88009.9|16
1633563690000|2021-10-06 23:41:30|88059.4|88009.4|88057.7|88007.7|88063.7|88013.7|88057.7|88007.7|24
1633563700000|2021-10-06 23:41:40|88058.2|88008.2|88060.7|88010.7|88063.5|88013.5|88057.6|88007.6|22
1633563710000|2021-10-06 23:41:50|88061|88011|88063.4|88013.4|88065.1|88015.1|88061|88011|21
1633563720000|2021-10-06 23:42:00|88063.2|88013.2|88057.7|88007.7|88063.3|88013.3|88057.7|88007.7|15
1633563730000|2021-10-06 23:42:10|88057.8|88007.8|88060.2|88010.2|88068.5|88018.5|88057.4|88007.4|15
1633563740000|2021-10-06 23:42:20|88063.5|88013.5|88060.9|88010.9|88064.4|88014.4|88060.7|88010.7|19
1633563750000|2021-10-06 23:42:30|88060.8|88010.8|88053.9|88003.9|88060.8|88010.8|88053.9|88003.9|16
1633563760000|2021-10-06 23:42:40|88053|88003|88057.3|88007.3|88059.1|88009.1|88052.4|88002.4|19
1633563770000|2021-10-06 23:42:50|88057.8|88007.8|88059.3|88009.3|88059.5|88009.5|88057.5|88007.5|21
1633563780000|2021-10-06 23:43:00|88059.5|88009.5|88056.6|88006.6|88061.5|88011.5|88056.6|88006.6|20
1633563790000|2021-10-06 23:43:10|88058.3|88008.3|88060.5|88010.5|88060.9|88010.9|88056|88006|16
1633563800000|2021-10-06 23:43:20|88059.4|88009.4|88059.3|88009.3|88063.2|88013.2|88058.6|88008.6|18
1633563810000|2021-10-06 23:43:30|88057.6|88007.6|88061.3|88011.3|88063.7|88013.7|88057.4|88007.4|15
1633563820000|2021-10-06 23:43:40|88062.1|88012.1|88057.9|88007.9|88063|88013|88055.1|88005.1|17
1633563830000|2021-10-06 23:43:50|88058.5|88008.5|88057|88007|88063.2|88013.2|88056.4|88006.4|39
1633563840000|2021-10-06 23:44:00|88056.3|88006.3|88059.9|88009.9|88062.2|88012.2|88056.2|88006.2|21
1633563850000|2021-10-06 23:44:10|88060.3|88010.3|88058.6|88008.6|88060.3|88010.3|88055.8|88005.8|19
1633563860000|2021-10-06 23:44:20|88058.9|88008.9|88057.8|88007.8|88059.3|88009.3|88056.2|88006.2|14
1633563870000|2021-10-06 23:44:30|88057.9|88007.9|88059.3|88009.3|88062.6|88012.6|88057.6|88007.6|20
1633563880000|2021-10-06 23:44:40|88060.5|88010.5|88055.3|88005.3|88061.5|88011.5|88055.3|88005.3|22
1633563890000|2021-10-06 23:44:50|88056.9|88006.9|88056.3|88006.3|88062.5|88012.5|88053|88003|21
1633563900000|2021-10-06 23:45:00|88056|88006|88056.2|88006.2|88060.4|88010.4|88053.9|88003.9|44
1633563910000|2021-10-06 23:45:10|88055|88005|88057.6|88007.6|88057.7|88007.7|88055|88005|44
1633563920000|2021-10-06 23:45:20|88057.2|88007.2|88058.8|88008.8|88060.5|88010.5|88056.5|88006.5|33
1633563930000|2021-10-06 23:45:30|88059.7|88009.7|88056.9|88006.9|88059.9|88009.9|88054.8|88004.8|23
1633563940000|2021-10-06 23:45:40|88055.8|88005.8|88059.9|88009.9|88061.1|88011.1|88055.8|88005.8|17
1633563950000|2021-10-06 23:45:50|88060.4|88010.4|88060|88010|88061.4|88011.4|88056.5|88006.5|37
1633563960000|2021-10-06 23:46:00|88059.5|88009.5|88059.1|88009.1|88062.2|88012.2|88059.1|88009.1|22
1633563970000|2021-10-06 23:46:10|88059.8|88009.8|88058.6|88008.6|88062.2|88012.2|88056.8|88006.8|19
1633563980000|2021-10-06 23:46:20|88058.3|88008.3|88060|88010|88062.3|88012.3|88058.3|88008.3|20
1633563990000|2021-10-06 23:46:30|88060.6|88010.6|88060.5|88010.5|88063.7|88013.7|88053.7|88003.7|23
1633564000000|2021-10-06 23:46:40|88060.4|88010.4|88061.8|88011.8|88062.7|88012.7|88059.6|88009.6|14
1633564010000|2021-10-06 23:46:50|88057.4|88007.4|88059.9|88009.9|88061.2|88011.2|88056.9|88006.9|33
1633564020000|2021-10-06 23:47:00|88060|88010|88059.1|88009.1|88060|88010|88057.1|88007.1|22
1633564030000|2021-10-06 23:47:10|88058.6|88008.6|88060.3|88010.3|88062|88012|88058.6|88008.6|11
1633564040000|2021-10-06 23:47:20|88060|88010|88059.5|88009.5|88061|88011|88052.9|88002.9|20
1633564050000|2021-10-06 23:47:30|88059.8|88009.8|88055.5|88005.5|88061.3|88011.3|88055.5|88005.5|22
1633564060000|2021-10-06 23:47:40|88054.7|88004.7|88060|88010|88060.6|88010.6|88053.6|88003.6|11
1633564070000|2021-10-06 23:47:50|88060.3|88010.3|88053.1|88003.1|88061.6|88011.6|88053.1|88003.1|8
1633564080000|2021-10-06 23:48:00|88054.4|88004.4|88059.8|88009.8|88059.8|88009.8|88054.4|88004.4|18
1633564090000|2021-10-06 23:48:10|88057.8|88007.8|88057.1|88007.1|88061.9|88011.9|88057.1|88007.1|14
1633564100000|2021-10-06 23:48:20|88057.6|88007.6|88059.7|88009.7|88060.5|88010.5|88056.4|88006.4|24
1633564110000|2021-10-06 23:48:30|88060.3|88010.3|88061.2|88011.2|88062|88012|88058.7|88008.7|31
1633564120000|2021-10-06 23:48:40|88060.3|88010.3|88057.1|88007.1|88061.7|88011.7|88056.1|88006.1|27
1633564130000|2021-10-06 23:48:50|88057.9|88007.9|88060.3|88010.3|88060.5|88010.5|88057.7|88007.7|24
1633564140000|2021-10-06 23:49:00|88060.1|88010.1|88053.7|88003.7|88060.1|88010.1|88053.7|88003.7|25
1633564150000|2021-10-06 23:49:10|88057|88007|88057.5|88007.5|88061|88011|88054|88004|20
1633564160000|2021-10-06 23:49:20|88059.9|88009.9|88056.3|88006.3|88060.7|88010.7|88055.7|88005.7|22
1633564170000|2021-10-06 23:49:30|88055.6|88005.6|88061.5|88011.5|88061.9|88011.9|88054.4|88004.4|15
1633564180000|2021-10-06 23:49:40|88062.5|88012.5|88060.8|88010.8|88062.5|88012.5|88059.1|88009.1|16
1633564190000|2021-10-06 23:49:50|88061.6|88011.6|88058|88008|88062.8|88012.8|88056.7|88006.7|39
1633564200000|2021-10-06 23:50:00|88058.3|88008.3|88060.3|88010.3|88062.3|88012.3|88057.5|88007.5|46
1633564210000|2021-10-06 23:50:10|88061.6|88011.6|88061|88011|88065.3|88015.3|88059.4|88009.4|24
1633564220000|2021-10-06 23:50:20|88060.5|88010.5|88059.2|88009.2|88061.1|88011.1|88055.5|88005.5|21
1633564230000|2021-10-06 23:50:30|88059.4|88009.4|88060.5|88010.5|88062.1|88012.1|88056.8|88006.8|27
1633564240000|2021-10-06 23:50:40|88060.3|88010.3|88057.8|88007.8|88063.4|88013.4|88057.8|88007.8|25
1633564250000|2021-10-06 23:50:50|88058.5|88008.5|88059.5|88009.5|88064.4|88014.4|88057.9|88007.9|30
1633564260000|2021-10-06 23:51:00|88059.4|88009.4|88063.3|88013.3|88065.9|88015.9|88054.9|88004.9|25
1633564270000|2021-10-06 23:51:10|88063.6|88013.6|88064.1|88014.1|88065.8|88015.8|88063.6|88013.6|11
1633564280000|2021-10-06 23:51:20|88064.5|88014.5|88058.2|88008.2|88066.5|88016.5|88057.4|88007.4|13
1633564290000|2021-10-06 23:51:30|88058|88008|88063.2|88013.2|88063.9|88013.9|88058|88008|16
1633564300000|2021-10-06 23:51:40|88062.3|88012.3|88062.6|88012.6|88063.3|88013.3|88057.1|88007.1|20
1633564310000|2021-10-06 23:51:50|88061.8|88011.8|88065|88015|88066|88016|88060.3|88010.3|29
1633564320000|2021-10-06 23:52:00|88065.8|88015.8|88060.7|88010.7|88066|88016|88059.2|88009.2|21
1633564330000|2021-10-06 23:52:10|88061.3|88011.3|88063.4|88013.4|88063.7|88013.7|88060.1|88010.1|15
1633564340000|2021-10-06 23:52:20|88065.3|88015.3|88062.5|88012.5|88065.4|88015.4|88058.9|88008.9|22
1633564350000|2021-10-06 23:52:30|88062.2|88012.2|88062.8|88012.8|88064.7|88014.7|88060.5|88010.5|18
1633564360000|2021-10-06 23:52:40|88062.3|88012.3|88060|88010|88062.7|88012.7|88057.8|88007.8|23
1633564370000|2021-10-06 23:52:50|88060.5|88010.5|88055.7|88005.7|88061.7|88011.7|88053.5|88003.5|33
1633564380000|2021-10-06 23:53:00|88056.2|88006.2|88056|88006|88058.6|88008.6|88054.5|88004.5|37
1633564390000|2021-10-06 23:53:10|88057|88007|88060.9|88010.9|88061.8|88011.8|88057|88007|33
1633564400000|2021-10-06 23:53:20|88059.9|88009.9|88061.6|88011.6|88063.3|88013.3|88059.1|88009.1|22
1633564410000|2021-10-06 23:53:30|88060.8|88010.8|88063.9|88013.9|88064.7|88014.7|88060.8|88010.8|23
1633564420000|2021-10-06 23:53:40|88063.2|88013.2|88059.5|88009.5|88063.9|88013.9|88058.3|88008.3|30
1633564430000|2021-10-06 23:53:50|88060.3|88010.3|88064.3|88014.3|88064.3|88014.3|88059.5|88009.5|19
1633564440000|2021-10-06 23:54:00|88064.4|88014.4|88056.8|88006.8|88064.4|88014.4|88054.5|88004.5|36
1633564450000|2021-10-06 23:54:10|88058.2|88008.2|88056.8|88006.8|88058.8|88008.8|88054.1|88004.1|22
1633564460000|2021-10-06 23:54:20|88057.4|88007.4|88058.7|88008.7|88060.3|88010.3|88056.7|88006.7|23
1633564470000|2021-10-06 23:54:30|88058.4|88008.4|88053.8|88003.8|88060|88010|88053.8|88003.8|25
1633564480000|2021-10-06 23:54:40|88058.4|88008.4|88058.9|88008.9|88060.1|88010.1|88055.9|88005.9|28
1633564490000|2021-10-06 23:54:50|88058.8|88008.8|88053.5|88003.5|88058.8|88008.8|88050.3|88000.3|14
1633564500000|2021-10-06 23:55:00|88056.1|88006.1|88051.5|88001.5|88056.1|88006.1|88051.3|88001.3|33
1633564510000|2021-10-06 23:55:10|88052.6|88002.6|88053.1|88003.1|88056.8|88006.8|88052.6|88002.6|16
1633564520000|2021-10-06 23:55:20|88051.7|88001.7|88051.3|88001.3|88053.4|88003.4|88050.7|88000.7|5
1633564530000|2021-10-06 23:55:30|88050.7|88000.7|88055.5|88005.5|88055.6|88005.6|88050.7|88000.7|9
1633564540000|2021-10-06 23:55:40|88055.2|88005.2|88050.9|88000.9|88056.5|88006.5|88050.1|88000.1|16
1633564550000|2021-10-06 23:55:50|88052.5|88002.5|88049.1|87999.1|88060.1|88010.1|88045.9|87995.9|22
1633564560000|2021-10-06 23:56:00|88052.5|88002.5|88052.4|88002.4|88054.8|88004.8|88050|88000|29
1633564570000|2021-10-06 23:56:10|88050.2|88000.2|88052.4|88002.4|88053.7|88003.7|88049.4|87999.4|13
1633564580000|2021-10-06 23:56:20|88050.7|88000.7|88052.8|88002.8|88053.3|88003.3|88050.5|88000.5|9
1633564590000|2021-10-06 23:56:30|88052.9|88002.9|88051.3|88001.3|88054.3|88004.3|88051.1|88001.1|9
1633564600000|2021-10-06 23:56:40|88051.4|88001.4|88052.4|88002.4|88054.4|88004.4|88049.8|87999.8|27
1633564610000|2021-10-06 23:56:50|88052.5|88002.5|88053|88003|88055.7|88005.7|88050.4|88000.4|23
1633564620000|2021-10-06 23:57:00|88054.2|88004.2|88054.2|88004.2|88054.2|88004.2|88048.6|87998.6|28
1633564630000|2021-10-06 23:57:10|88054.9|88004.9|88055.9|88005.9|88056.1|88006.1|88052.8|88002.8|31
1633564640000|2021-10-06 23:57:20|88055.6|88005.6|88058.5|88008.5|88061.2|88011.2|88055.6|88005.6|24
1633564650000|2021-10-06 23:57:30|88059|88009|88055.8|88005.8|88060.2|88010.2|88052.6|88002.6|12
1633564660000|2021-10-06 23:57:40|88056.1|88006.1|88058|88008|88058.3|88008.3|88055.9|88005.9|23
1633564670000|2021-10-06 23:57:50|88055.9|88005.9|88057.3|88007.3|88060.1|88010.1|88055.9|88005.9|13
1633564680000|2021-10-06 23:58:00|88058.3|88008.3|88057|88007|88058.3|88008.3|88054.8|88004.8|21
1633564690000|2021-10-06 23:58:10|88058|88008|88058|88008|88061.3|88011.3|88057.3|88007.3|18
1633564700000|2021-10-06 23:58:20|88057.8|88007.8|88054.7|88004.7|88059.6|88009.6|88052.9|88002.9|28
1633564710000|2021-10-06 23:58:30|88055.2|88005.2|88054.8|88004.8|88058.9|88008.9|88053.8|88003.8|19
1633564720000|2021-10-06 23:58:40|88055.2|88005.2|88052.6|88002.6|88056.7|88006.7|88048.6|87998.6|24
1633564730000|2021-10-06 23:58:50|88053.4|88003.4|88053.1|88003.1|88055.9|88005.9|88052.8|88002.8|21
1633564740000|2021-10-06 23:59:00|88052.7|88002.7|88056.5|88006.5|88057.3|88007.3|88052.7|88002.7|28
1633564750000|2021-10-06 23:59:10|88055.2|88005.2|88058.1|88008.1|88060.8|88010.8|88055.2|88005.2|21
1633564760000|2021-10-06 23:59:20|88057.8|88007.8|88052|88002|88058.5|88008.5|88052|88002|14
1633564770000|2021-10-06 23:59:30|88054|88004|88059.4|88009.4|88060.1|88010.1|88054|88004|10
1633564780000|2021-10-06 23:59:40|88059.3|88009.3|88057.5|88007.5|88059.7|88009.7|88051.2|88001.2|11
1633564790000|2021-10-06 23:59:50|88056.4|88006.4|88055.6|88005.6|88057.3|88007.3|88052.9|88002.9|21
1633564800000|2021-10-07 00:00:00|88055.1|88005.1|88055.9|88005.9|88058.7|88008.7|88054.6|88004.6|46
1633564810000|2021-10-07 00:00:10|88056.9|88006.9|88058.8|88008.8|88059.8|88009.8|88056.1|88006.1|35
1633564820000|2021-10-07 00:00:20|88058.9|88008.9|88057.3|88007.3|88059.4|88009.4|88055.2|88005.2|27
1633564830000|2021-10-07 00:00:30|88056.2|88006.2|88057.4|88007.4|88057.7|88007.7|88055.9|88005.9|21
1633564840000|2021-10-07 00:00:40|88058|88008|88054.7|88004.7|88059.2|88009.2|88054.4|88004.4|25
1633564850000|2021-10-07 00:00:50|88055.2|88005.2|88056.8|88006.8|88057.4|88007.4|88054.6|88004.6|18
1633564860000|2021-10-07 00:01:00|88056.7|88006.7|88054.1|88004.1|88056.7|88006.7|88050|88000|43
1633564870000|2021-10-07 00:01:10|88054.4|88004.4|88057.8|88007.8|88059.4|88009.4|88054.1|88004.1|33
1633564880000|2021-10-07 00:01:20|88058.4|88008.4|88055|88005|88059.2|88009.2|88055|88005|30
1633564890000|2021-10-07 00:01:30|88053.5|88003.5|88055.5|88005.5|88056.5|88006.5|88053.2|88003.2|43
1633564900000|2021-10-07 00:01:40|88055.4|88005.4|88055.7|88005.7|88057.5|88007.5|88051.2|88001.2|36
1633564910000|2021-10-07 00:01:50|88054.3|88004.3|88053.1|88003.1|88057|88007|88049|87999|44
1633564920000|2021-10-07 00:02:00|88054.1|88004.1|88055.8|88005.8|88056.2|88006.2|88051|88001|28
1633564930000|2021-10-07 00:02:10|88056.2|88006.2|88052.7|88002.7|88056.2|88006.2|88049.8|87999.8|39
1633564940000|2021-10-07 00:02:20|88052.2|88002.2|88053.4|88003.4|88055|88005|88051.6|88001.6|31
1633564950000|2021-10-07 00:02:30|88053.1|88003.1|88052.1|88002.1|88056.4|88006.4|88049.9|87999.9|34
1633564960000|2021-10-07 00:02:40|88054.4|88004.4|88053.8|88003.8|88056.8|88006.8|88051|88001|23
1633564970000|2021-10-07 00:02:50|88053.4|88003.4|88054.8|88004.8|88056.2|88006.2|88052.7|88002.7|24
1633564980000|2021-10-07 00:03:00|88054.7|88004.7|88054.3|88004.3|88056.5|88006.5|88054.1|88004.1|36
1633564990000|2021-10-07 00:03:10|88053.7|88003.7|88053.1|88003.1|88055.9|88005.9|88050.7|88000.7|13
1633565000000|2021-10-07 00:03:20|88053.3|88003.3|88055.1|88005.1|88055.8|88005.8|88053.3|88003.3|26
1633565010000|2021-10-07 00:03:30|88054.8|88004.8|88057.4|88007.4|88058.3|88008.3|88054.2|88004.2|20
1633565020000|2021-10-07 00:03:40|88057.3|88007.3|88057.7|88007.7|88059.2|88009.2|88051.3|88001.3|36
1633565030000|2021-10-07 00:03:50|88058.3|88008.3|88059.3|88009.3|88060.8|88010.8|88057.6|88007.6|42
1633565040000|2021-10-07 00:04:00|88059|88009|88058.5|88008.5|88060.3|88010.3|88058.1|88008.1|26
1633565050000|2021-10-07 00:04:10|88058.4|88008.4|88055.4|88005.4|88058.8|88008.8|88055|88005|42
1633565060000|2021-10-07 00:04:20|88054.9|88004.9|88060.9|88010.9|88060.9|88010.9|88052.4|88002.4|35
1633565070000|2021-10-07 00:04:30|88061|88011|88059.9|88009.9|88062.1|88012.1|88057|88007|51
1633565080000|2021-10-07 00:04:40|88059.8|88009.8|88062.9|88012.9|88064.1|88014.1|88059.4|88009.4|42
1633565090000|2021-10-07 00:04:50|88062.1|88012.1|88064.4|88014.4|88067.6|88017.6|88062.1|88012.1|49
1633565100000|2021-10-07 00:05:00|88062.9|88012.9|88061.6|88011.6|88063.6|88013.6|88060|88010|32
1633565110000|2021-10-07 00:05:10|88063.3|88013.3|88061.1|88011.1|88063.3|88013.3|88057.4|88007.4|29
1633565120000|2021-10-07 00:05:20|88060.3|88010.3|88057.6|88007.6|88062.4|88012.4|88055.2|88005.2|31
1633565130000|2021-10-07 00:05:30|88058.1|88008.1|88060.4|88010.4|88061.9|88011.9|88056.6|88006.6|35
1633565140000|2021-10-07 00:05:40|88060.3|88010.3|88065.1|88015.1|88067|88017|88059.1|88009.1|53
1633565150000|2021-10-07 00:05:50|88063.6|88013.6|88066.2|88016.2|88066.6|88016.6|88062.4|88012.4|37
1633565160000|2021-10-07 00:06:00|88065.5|88015.5|88063.1|88013.1|88067|88017|88062|88012|31
1633565170000|2021-10-07 00:06:10|88063.5|88013.5|88060.5|88010.5|88065.2|88015.2|88059.4|88009.4|44
1633565180000|2021-10-07 00:06:20|88060|88010|88058.3|88008.3|88060.7|88010.7|88058.1|88008.1|27
1633565190000|2021-10-07 00:06:30|88059.6|88009.6|88060.1|88010.1|88062.5|88012.5|88059.3|88009.3|34
1633565200000|2021-10-07 00:06:40|88059.5|88009.5|88059.1|88009.1|88060.7|88010.7|88054.9|88004.9|29
1633565210000|2021-10-07 00:06:50|88058.7|88008.7|88058.1|88008.1|88059.5|88009.5|88055.6|88005.6|53
1633565220000|2021-10-07 00:07:00|88058.4|88008.4|88057.1|88007.1|88058.8|88008.8|88052.1|88002.1|51
1633565230000|2021-10-07 00:07:10|88056.9|88006.9|88053.6|88003.6|88058.1|88008.1|88049.6|87999.6|48
1633565240000|2021-10-07 00:07:20|88055.6|88005.6|88060.5|88010.5|88061|88011|88053.8|88003.8|43
1633565250000|2021-10-07 00:07:30|88056.6|88006.6|88056.9|88006.9|88059.2|88009.2|88053.2|88003.2|40
1633565260000|2021-10-07 00:07:40|88057.6|88007.6|88057.5|88007.5|88058.5|88008.5|88055.9|88005.9|30
1633565270000|2021-10-07 00:07:50|88057.3|88007.3|88056.9|88006.9|88058.3|88008.3|88056.1|88006.1|36
1633565280000|2021-10-07 00:08:00|88057.9|88007.9|88052.8|88002.8|88058.9|88008.9|88052.8|88002.8|38
1633565290000|2021-10-07 00:08:10|88052.5|88002.5|88055.2|88005.2|88060.2|88010.2|88052.5|88002.5|47
1633565300000|2021-10-07 00:08:20|88054.9|88004.9|88056.4|88006.4|88056.5|88006.5|88053|88003|35
1633565310000|2021-10-07 00:08:30|88054.6|88004.6|88055.3|88005.3|88056.3|88006.3|88050.6|88000.6|34
1633565320000|2021-10-07 00:08:40|88054.2|88004.2|88057.7|88007.7|88057.7|88007.7|88053.9|88003.9|36
1633565330000|2021-10-07 00:08:50|88057.4|88007.4|88055|88005|88058.4|88008.4|88054|88004|33
1633565340000|2021-10-07 00:09:00|88056.5|88006.5|88056.2|88006.2|88059|88009|88052|88002|43
1633565350000|2021-10-07 00:09:10|88051.2|88001.2|88055.2|88005.2|88055.6|88005.6|88051.2|88001.2|31
1633565360000|2021-10-07 00:09:20|88053.2|88003.2|88050.1|88000.1|88054.3|88004.3|88048.3|87998.3|31
1633565370000|2021-10-07 00:09:30|88050.8|88000.8|88048.9|87998.9|88052.5|88002.5|88046.9|87996.9|45
1633565380000|2021-10-07 00:09:40|88047.2|87997.2|88051|88001|88055.8|88005.8|88047.2|87997.2|41
1633565390000|2021-10-07 00:09:50|88051.7|88001.7|88054.5|88004.5|88054.6|88004.6|88047.2|87997.2|33
1633565400000|2021-10-07 00:10:00|88054.6|88004.6|88051.9|88001.9|88054.6|88004.6|88048.8|87998.8|40
1633565410000|2021-10-07 00:10:10|88049.6|87999.6|88050|88000|88050.7|88000.7|88047|87997|51
1633565420000|2021-10-07 00:10:20|88049.5|87999.5|88049.2|87999.2|88050.6|88000.6|88046.5|87996.5|32
1633565430000|2021-10-07 00:10:30|88049.6|87999.6|88051.6|88001.6|88051.7|88001.7|88047.5|87997.5|29
1633565440000|2021-10-07 00:10:40|88053.6|88003.6|88054.4|88004.4|88054.4|88004.4|88051.8|88001.8|30
1633565450000|2021-10-07 00:10:50|88055.2|88005.2|88052.3|88002.3|88056.4|88006.4|88051.7|88001.7|34
1633565460000|2021-10-07 00:11:00|88053.5|88003.5|88050.5|88000.5|88053.9|88003.9|88049|87999|17
1633565470000|2021-10-07 00:11:10|88050.8|88000.8|88051.3|88001.3|88056.2|88006.2|88050.7|88000.7|21
1633565480000|2021-10-07 00:11:20|88051.1|88001.1|88051|88001|88051.3|88001.3|88045.1|87995.1|51
1633565490000|2021-10-07 00:11:30|88049.5|87999.5|88044.5|87994.5|88050|88000|88044.3|87994.3|46
1633565500000|2021-10-07 00:11:40|88044.1|87994.1|88048.7|87998.7|88048.8|87998.8|88044.1|87994.1|35
1633565510000|2021-10-07 00:11:50|88049|87999|88050.9|88000.9|88051|88001|88047.9|87997.9|28
1633565520000|2021-10-07 00:12:00|88051|88001|88050.9|88000.9|88052.4|88002.4|88047.4|87997.4|38
1633565530000|2021-10-07 00:12:10|88053|88003|88049.9|87999.9|88053.8|88003.8|88049.7|87999.7|20
1633565540000|2021-10-07 00:12:20|88049.6|87999.6|88051.4|88001.4|88051.4|88001.4|88048.9|87998.9|23
1633565550000|2021-10-07 00:12:30|88051.5|88001.5|88049.3|87999.3|88051.6|88001.6|88044.2|87994.2|45
1633565560000|2021-10-07 00:12:40|88049.4|87999.4|88050.6|88000.6|88054.6|88004.6|88048.4|87998.4|33
1633565570000|2021-10-07 00:12:50|88050.3|88000.3|88051.6|88001.6|88052.7|88002.7|88050.3|88000.3|33
1633565580000|2021-10-07 00:13:00|88051.9|88001.9|88046.9|87996.9|88052.4|88002.4|88046.9|87996.9|24
1633565590000|2021-10-07 00:13:10|88048.3|87998.3|88052.6|88002.6|88053|88003|88047.3|87997.3|22
1633565600000|2021-10-07 00:13:20|88052.7|88002.7|88047.3|87997.3|88054.8|88004.8|88044.2|87994.2|23
1633565610000|2021-10-07 00:13:30|88048.9|87998.9|88048.9|87998.9|88053.1|88003.1|88046.1|87996.1|36
1633565620000|2021-10-07 00:13:40|88049.7|87999.7|88050.4|88000.4|88050.4|88000.4|88043.1|87993.1|26
1633565630000|2021-10-07 00:13:50|88049.6|87999.6|88050|88000|88050|88000|88048.8|87998.8|11
1633565640000|2021-10-07 00:14:00|88050.4|88000.4|88048.1|87998.1|88050.4|88000.4|88045.3|87995.3|43
1633565650000|2021-10-07 00:14:10|88047.8|87997.8|88047.8|87997.8|88048.9|87998.9|88046|87996|26
1633565660000|2021-10-07 00:14:20|88047.4|87997.4|88044.8|87994.8|88047.8|87997.8|88044.3|87994.3|45
1633565670000|2021-10-07 00:14:30|88045.3|87995.3|88045.5|87995.5|88048.2|87998.2|88044.3|87994.3|52
1633565680000|2021-10-07 00:14:40|88046.8|87996.8|88045.6|87995.6|88047.9|87997.9|88044.7|87994.7|32
1633565690000|2021-10-07 00:14:50|88045.2|87995.2|88047.1|87997.1|88047.5|87997.5|88044.7|87994.7|32
1633565700000|2021-10-07 00:15:00|88046.7|87996.7|88048.2|87998.2|88048.7|87998.7|88046.7|87996.7|26
1633565710000|2021-10-07 00:15:10|88048.4|87998.4|88045.5|87995.5|88049.4|87999.4|88044.2|87994.2|25
1633565720000|2021-10-07 00:15:20|88047|87997|88047.8|87997.8|88051.1|88001.1|88044.5|87994.5|39
1633565730000|2021-10-07 00:15:30|88048.8|87998.8|88046.9|87996.9|88048.8|87998.8|88045.4|87995.4|29
1633565740000|2021-10-07 00:15:40|88046.8|87996.8|88047.9|87997.9|88048.2|87998.2|88046.3|87996.3|25
1633565750000|2021-10-07 00:15:50|88047.8|87997.8|88044.4|87994.4|88048.2|87998.2|88042.3|87992.3|34
1633565760000|2021-10-07 00:16:00|88045.3|87995.3|88045.9|87995.9|88047.4|87997.4|88043.3|87993.3|36
1633565770000|2021-10-07 00:16:10|88046.1|87996.1|88046.6|87996.6|88048.5|87998.5|88045.5|87995.5|27
1633565780000|2021-10-07 00:16:20|88046.7|87996.7|88042.6|87992.6|88047.2|87997.2|88041.6|87991.6|19
1633565790000|2021-10-07 00:16:30|88042.7|87992.7|88045.1|87995.1|88046.7|87996.7|88042.7|87992.7|30
1633565800000|2021-10-07 00:16:40|88045.3|87995.3|88047.1|87997.1|88047.1|87997.1|88044.6|87994.6|25
1633565810000|2021-10-07 00:16:50|88047.5|87997.5|88048.4|87998.4|88048.4|87998.4|88046.4|87996.4|28
1633565820000|2021-10-07 00:17:00|88048.3|87998.3|88048.2|87998.2|88048.3|87998.3|88043.8|87993.8|31
1633565830000|2021-10-07 00:17:10|88045.9|87995.9|88043.3|87993.3|88049.1|87999.1|88043.2|87993.2|37
1633565840000|2021-10-07 00:17:20|88042.2|87992.2|88046|87996|88047.6|87997.6|88040.3|87990.3|27
1633565850000|2021-10-07 00:17:30|88045.9|87995.9|88046.1|87996.1|88047|87997|88045.9|87995.9|6
1633565860000|2021-10-07 00:17:40|88043|87993|88044.7|87994.7|88045.6|87995.6|88043|87993|8
1633565870000|2021-10-07 00:17:50|88043.4|87993.4|88046.6|87996.6|88046.7|87996.7|88043.4|87993.4|5
1633565880000|2021-10-07 00:18:00|88044.1|87994.1|88041.9|87991.9|88046.4|87996.4|88040.4|87990.4|10
1633565890000|2021-10-07 00:18:10|88042.5|87992.5|88044.5|87994.5|88046.3|87996.3|88042.5|87992.5|22
1633565900000|2021-10-07 00:18:20|88045|87995|88045.4|87995.4|88046.3|87996.3|88042.8|87992.8|24
1633565910000|2021-10-07 00:18:30|88045.6|87995.6|88043.9|87993.9|88046.4|87996.4|88043.2|87993.2|42
1633565920000|2021-10-07 00:18:40|88043.8|87993.8|88049.2|87999.2|88049.2|87999.2|88043.8|87993.8|11
1633565930000|2021-10-07 00:18:50|88050.3|88000.3|88047.7|87997.7|88050.3|88000.3|88042.9|87992.9|23
1633565940000|2021-10-07 00:19:00|88048.3|87998.3|88043.3|87993.3|88048.4|87998.4|88042.6|87992.6|29
1633565950000|2021-10-07 00:19:10|88043.6|87993.6|88046|87996|88046|87996|88042.1|87992.1|9
1633565960000|2021-10-07 00:19:20|88045.9|87995.9|88045|87995|88047.8|87997.8|88044.5|87994.5|29
1633565970000|2021-10-07 00:19:30|88044.9|87994.9|88046.4|87996.4|88047.5|87997.5|88044.9|87994.9|29
1633565980000|2021-10-07 00:19:40|88046.3|87996.3|88045.8|87995.8|88051.9|88001.9|88044.7|87994.7|21
1633565990000|2021-10-07 00:19:50|88045.9|87995.9|88051.2|88001.2|88051.6|88001.6|88045.9|87995.9|33
1633566000000|2021-10-07 00:20:00|88051|88001|88050.6|88000.6|88051.2|88001.2|88049.2|87999.2|38
1633566010000|2021-10-07 00:20:10|88049.1|87999.1|88050|88000|88051.5|88001.5|88049.1|87999.1|24
1633566020000|2021-10-07 00:20:20|88050.7|88000.7|88049.7|87999.7|88053.9|88003.9|88049.7|87999.7|34
1633566030000|2021-10-07 00:20:30|88049.8|87999.8|88051.9|88001.9|88051.9|88001.9|88049.8|87999.8|20
1633566040000|2021-10-07 00:20:40|88052.1|88002.1|88052.4|88002.4|88052.4|88002.4|88049.2|87999.2|25
1633566050000|2021-10-07 00:20:50|88049.9|87999.9|88051.5|88001.5|88053.6|88003.6|88049.3|87999.3|31
1633566060000|2021-10-07 00:21:00|88052.2|88002.2|88052.4|88002.4|88052.4|88002.4|88050.2|88000.2|29
1633566070000|2021-10-07 00:21:10|88052|88002|88053.7|88003.7|88054.1|88004.1|88050.6|88000.6|34
1633566080000|2021-10-07 00:21:20|88051.8|88001.8|88054.8|88004.8|88055.4|88005.4|88051.5|88001.5|26
1633566090000|2021-10-07 00:21:30|88054.6|88004.6|88057.1|88007.1|88059.2|88009.2|88054.1|88004.1|17
1633566100000|2021-10-07 00:21:40|88057.6|88007.6|88055.8|88005.8|88057.6|88007.6|88052.8|88002.8|33
1633566110000|2021-10-07 00:21:50|88055.9|88005.9|88053.4|88003.4|88059.3|88009.3|88052.4|88002.4|26
1633566120000|2021-10-07 00:22:00|88052.9|88002.9|88054.6|88004.6|88054.6|88004.6|88052.5|88002.5|19
1633566130000|2021-10-07 00:22:10|88054.8|88004.8|88059.1|88009.1|88059.7|88009.7|88054.3|88004.3|38
1633566140000|2021-10-07 00:22:20|88059|88009|88057.7|88007.7|88059|88009|88051.3|88001.3|34
1633566150000|2021-10-07 00:22:30|88057.6|88007.6|88056.3|88006.3|88057.9|88007.9|88056.3|88006.3|10
1633566160000|2021-10-07 00:22:40|88055.4|88005.4|88056.2|88006.2|88059.7|88009.7|88055.1|88005.1|29
1633566170000|2021-10-07 00:22:50|88057.4|88007.4|88059|88009|88062|88012|88055.3|88005.3|32
1633566180000|2021-10-07 00:23:00|88059.1|88009.1|88061.1|88011.1|88062.8|88012.8|88058.4|88008.4|41
1633566190000|2021-10-07 00:23:10|88060.6|88010.6|88062.9|88012.9|88063.1|88013.1|88060.6|88010.6|38
1633566200000|2021-10-07 00:23:20|88063.5|88013.5|88059.4|88009.4|88063.5|88013.5|88058.4|88008.4|36
1633566210000|2021-10-07 00:23:30|88058.6|88008.6|88060.9|88010.9|88063.5|88013.5|88058.6|88008.6|36
1633566220000|2021-10-07 00:23:40|88060.8|88010.8|88062.9|88012.9|88064.8|88014.8|88058.6|88008.6|28
1633566230000|2021-10-07 00:23:50|88059.6|88009.6|88064|88014|88065.5|88015.5|88059.6|88009.6|22
1633566240000|2021-10-07 00:24:00|88065|88015|88063.1|88013.1|88068.4|88018.4|88059.9|88009.9|42
1633566250000|2021-10-07 00:24:10|88062.5|88012.5|88058.1|88008.1|88064.1|88014.1|88056.8|88006.8|34
1633566260000|2021-10-07 00:24:20|88059.2|88009.2|88057.3|88007.3|88060.1|88010.1|88055|88005|17
1633566270000|2021-10-07 00:24:30|88058.5|88008.5|88057.8|88007.8|88061|88011|88057.8|88007.8|20
1633566280000|2021-10-07 00:24:40|88058.2|88008.2|88050.3|88000.3|88059|88009|88050.3|88000.3|10
1633566290000|2021-10-07 00:24:50|88054.4|88004.4|88052.8|88002.8|88059|88009|88052.3|88002.3|26
1633566300000|2021-10-07 00:25:00|88054|88004|88053.6|88003.6|88058.2|88008.2|88052.6|88002.6|38
1633566310000|2021-10-07 00:25:10|88053.4|88003.4|88055.6|88005.6|88056|88006|88053.4|88003.4|24
1633566320000|2021-10-07 00:25:20|88056|88006|88057.3|88007.3|88058.5|88008.5|88055.8|88005.8|20
1633566330000|2021-10-07 00:25:30|88055.8|88005.8|88056.8|88006.8|88057.7|88007.7|88055.8|88005.8|18
1633566340000|2021-10-07 00:25:40|88056.9|88006.9|88056.3|88006.3|88056.9|88006.9|88049.6|87999.6|19
1633566350000|2021-10-07 00:25:50|88055.9|88005.9|88057.3|88007.3|88059.6|88009.6|88055.8|88005.8|19
1633566360000|2021-10-07 00:26:00|88058.1|88008.1|88055.7|88005.7|88058.3|88008.3|88055.7|88005.7|23
1633566370000|2021-10-07 00:26:10|88055.6|88005.6|88057.5|88007.5|88059.2|88009.2|88054.2|88004.2|34
1633566380000|2021-10-07 00:26:20|88057.9|88007.9|88056|88006|88058.4|88008.4|88053.3|88003.3|30
1633566390000|2021-10-07 00:26:30|88056.7|88006.7|88060.7|88010.7|88063.2|88013.2|88053.8|88003.8|17
1633566400000|2021-10-07 00:26:40|88056.6|88006.6|88060.7|88010.7|88061|88011|88056.6|88006.6|28
1633566410000|2021-10-07 00:26:50|88060|88010|88056.7|88006.7|88060.6|88010.6|88055.6|88005.6|25
1633566420000|2021-10-07 00:27:00|88057|88007|88056.8|88006.8|88057.9|88007.9|88053|88003|34
1633566430000|2021-10-07 00:27:10|88056|88006|88054.3|88004.3|88057.2|88007.2|88050.5|88000.5|32
1633566440000|2021-10-07 00:27:20|88054.1|88004.1|88053.2|88003.2|88058.2|88008.2|88052.9|88002.9|19
1633566450000|2021-10-07 00:27:30|88054.4|88004.4|88054|88004|88056.7|88006.7|88048.9|87998.9|40
1633566460000|2021-10-07 00:27:40|88053.7|88003.7|88054.5|88004.5|88055.7|88005.7|88053.2|88003.2|21
1633566470000|2021-10-07 00:27:50|88054.1|88004.1|88051|88001|88054.2|88004.2|88050.3|88000.3|18
1633566480000|2021-10-07 00:28:00|88052.5|88002.5|88049.8|87999.8|88055|88005|88049.6|87999.6|22
1633566490000|2021-10-07 00:28:10|88050.8|88000.8|88050.1|88000.1|88051.2|88001.2|88048.4|87998.4|38
1633566500000|2021-10-07 00:28:20|88050.7|88000.7|88049.7|87999.7|88052.9|88002.9|88046.4|87996.4|14
1633566510000|2021-10-07 00:28:30|88051.1|88001.1|88048.4|87998.4|88053.8|88003.8|88047.6|87997.6|20
1633566520000|2021-10-07 00:28:40|88048.7|87998.7|88049.6|87999.6|88051.7|88001.7|88048.1|87998.1|12
1633566530000|2021-10-07 00:28:50|88048.3|87998.3|88050.9|88000.9|88050.9|88000.9|88046.8|87996.8|26
1633566540000|2021-10-07 00:29:00|88047.3|87997.3|88048.4|87998.4|88049.8|87999.8|88046.3|87996.3|26
1633566550000|2021-10-07 00:29:10|88047.9|87997.9|88051.3|88001.3|88053|88003|88047.7|87997.7|25
1633566560000|2021-10-07 00:29:20|88051.2|88001.2|88049.9|87999.9|88052.4|88002.4|88047.9|87997.9|29
1633566570000|2021-10-07 00:29:30|88049.5|87999.5|88049.5|87999.5|88052.2|88002.2|88048.1|87998.1|37
1633566580000|2021-10-07 00:29:40|88048.8|87998.8|88051.1|88001.1|88051.6|88001.6|88048.6|87998.6|15
1633566590000|2021-10-07 00:29:50|88052.1|88002.1|88049.6|87999.6|88052.4|88002.4|88046.3|87996.3|43
1633566600000|2021-10-07 00:30:00|88048.5|87998.5|88048.5|87998.5|88050.3|88000.3|88047.8|87997.8|38
1633566610000|2021-10-07 00:30:10|88048.7|87998.7|88046.6|87996.6|88049.9|87999.9|88042.5|87992.5|42
1633566620000|2021-10-07 00:30:20|88045.7|87995.7|88046.5|87996.5|88046.7|87996.7|88044.8|87994.8|24
1633566630000|2021-10-07 00:30:30|88047|87997|88046.1|87996.1|88047|87997|88045.9|87995.9|30
1633566640000|2021-10-07 00:30:40|88046.8|87996.8|88045.7|87995.7|88047.4|87997.4|88044.6|87994.6|13
1633566650000|2021-10-07 00:30:50|88045.6|87995.6|88047|87997|88047|87997|88045.6|87995.6|10
1633566660000|2021-10-07 00:31:00|88043.5|87993.5|88047.3|87997.3|88051.2|88001.2|88041.8|87991.8|37
1633566670000|2021-10-07 00:31:10|88046.9|87996.9|88044.6|87994.6|88049|87999|88042|87992|35
1633566680000|2021-10-07 00:31:20|88044.7|87994.7|88043.7|87993.7|88046.9|87996.9|88042.7|87992.7|34
1633566690000|2021-10-07 00:31:30|88044.1|87994.1|88044|87994|88045.1|87995.1|88042.9|87992.9|26
1633566700000|2021-10-07 00:31:40|88043.7|87993.7|88041.9|87991.9|88044.5|87994.5|88041.3|87991.3|20
1633566710000|2021-10-07 00:31:50|88042.4|87992.4|88041.4|87991.4|88043.1|87993.1|88039.3|87989.3|35
1633566720000|2021-10-07 00:32:00|88041.8|87991.8|88039.9|87989.9|88042.7|87992.7|88039.9|87989.9|20
1633566730000|2021-10-07 00:32:10|88039.3|87989.3|88043.8|87993.8|88043.8|87993.8|88039|87989|18
1633566740000|2021-10-07 00:32:20|88044|87994|88042.3|87992.3|88044.6|87994.6|88038.4|87988.4|21
1633566750000|2021-10-07 00:32:30|88042.9|87992.9|88044.7|87994.7|88045.4|87995.4|88041|87991|23
1633566760000|2021-10-07 00:32:40|88041.3|87991.3|88042.2|87992.2|88043.8|87993.8|88040.7|87990.7|18
1633566770000|2021-10-07 00:32:50|88041.9|87991.9|88043.5|87993.5|88043.8|87993.8|88041.9|87991.9|19
1633566780000|2021-10-07 00:33:00|88043.7|87993.7|88043.4|87993.4|88043.7|87993.7|88039.7|87989.7|18
1633566790000|2021-10-07 00:33:10|88044.1|87994.1|88042.9|87992.9|88044.8|87994.8|88042.5|87992.5|30
1633566800000|2021-10-07 00:33:20|88042.7|87992.7|88042.4|87992.4|88043.3|87993.3|88040.5|87990.5|21
1633566810000|2021-10-07 00:33:30|88042.6|87992.6|88041.7|87991.7|88043.1|87993.1|88038.8|87988.8|25
1633566820000|2021-10-07 00:33:40|88040|87990|88042.1|87992.1|88042.7|87992.7|88040|87990|26
1633566830000|2021-10-07 00:33:50|88042.7|87992.7|88042.2|87992.2|88043.9|87993.9|88041.5|87991.5|23
1633566840000|2021-10-07 00:34:00|88042.1|87992.1|88043|87993|88043.6|87993.6|88039.9|87989.9|31
1633566850000|2021-10-07 00:34:10|88043.1|87993.1|88042.8|87992.8|88043.7|87993.7|88041.1|87991.1|19
1633566860000|2021-10-07 00:34:20|88043|87993|88042.9|87992.9|88043.3|87993.3|88042|87992|18
1633566870000|2021-10-07 00:34:30|88042.4|87992.4|88041.5|87991.5|88044.1|87994.1|88038.8|87988.8|22
1633566880000|2021-10-07 00:34:40|88041.9|87991.9|88043.5|87993.5|88044.4|87994.4|88039.9|87989.9|32
1633566890000|2021-10-07 00:34:50|88044.1|87994.1|88042.1|87992.1|88044.1|87994.1|88040.8|87990.8|18
1633566900000|2021-10-07 00:35:00|88041.5|87991.5|88043|87993|88043.8|87993.8|88041.5|87991.5|22
1633566910000|2021-10-07 00:35:10|88042.8|87992.8|88042.2|87992.2|88045|87995|88042|87992|20
1633566920000|2021-10-07 00:35:20|88042|87992|88040.3|87990.3|88042.7|87992.7|88039.8|87989.8|24
1633566930000|2021-10-07 00:35:30|88040.8|87990.8|88044|87994|88044|87994|88037.7|87987.7|43
1633566940000|2021-10-07 00:35:40|88043.4|87993.4|88046.8|87996.8|88047.3|87997.3|88042.8|87992.8|23
1633566950000|2021-10-07 00:35:50|88046.9|87996.9|88043.5|87993.5|88047.2|87997.2|88042.1|87992.1|26
1633566960000|2021-10-07 00:36:00|88043.7|87993.7|88045|87995|88045.8|87995.8|88043.3|87993.3|39
1633566970000|2021-10-07 00:36:10|88044.9|87994.9|88047.3|87997.3|88049.3|87999.3|88044.5|87994.5|28
1633566980000|2021-10-07 00:36:20|88047.1|87997.1|88050.1|88000.1|88050.1|88000.1|88047.1|87997.1|15
1633566990000|2021-10-07 00:36:30|88049.7|87999.7|88050.6|88000.6|88051.2|88001.2|88049.2|87999.2|18
1633567000000|2021-10-07 00:36:40|88050.8|88000.8|88049.9|87999.9|88050.8|88000.8|88047|87997|21
1633567010000|2021-10-07 00:36:50|88051.2|88001.2|88050.5|88000.5|88052|88002|88046.7|87996.7|27
1633567020000|2021-10-07 00:37:00|88049.4|87999.4|88051.9|88001.9|88053.3|88003.3|88049.4|87999.4|20
1633567030000|2021-10-07 00:37:10|88052.1|88002.1|88048.7|87998.7|88053.1|88003.1|88045.4|87995.4|17
1633567040000|2021-10-07 00:37:20|88047.9|87997.9|88049.4|87999.4|88052.2|88002.2|88046.9|87996.9|34
1633567050000|2021-10-07 00:37:30|88048.7|87998.7|88048.8|87998.8|88051|88001|88048.3|87998.3|30
1633567060000|2021-10-07 00:37:40|88049.2|87999.2|88051.5|88001.5|88051.5|88001.5|88048.5|87998.5|24
1633567070000|2021-10-07 00:37:50|88050.1|88000.1|88049.8|87999.8|88052.3|88002.3|88049.8|87999.8|30
1633567080000|2021-10-07 00:38:00|88050|88000|88050.5|88000.5|88051.7|88001.7|88046.3|87996.3|36
1633567090000|2021-10-07 00:38:10|88050.4|88000.4|88051.8|88001.8|88052.2|88002.2|88049.2|87999.2|24
1633567100000|2021-10-07 00:38:20|88051.9|88001.9|88048.5|87998.5|88052.7|88002.7|88047.5|87997.5|18
1633567110000|2021-10-07 00:38:30|88049.2|87999.2|88050.7|88000.7|88051|88001|88049.2|87999.2|15
1633567120000|2021-10-07 00:38:40|88050.6|88000.6|88051.5|88001.5|88052.5|88002.5|88050.5|88000.5|29
1633567130000|2021-10-07 00:38:50|88050.9|88000.9|88048.8|87998.8|88052.7|88002.7|88046.6|87996.6|17
1633567140000|2021-10-07 00:39:00|88048.3|87998.3|88052.5|88002.5|88053.3|88003.3|88046.7|87996.7|27
1633567150000|2021-10-07 00:39:10|88052.7|88002.7|88051.7|88001.7|88052.7|88002.7|88050.5|88000.5|13
1633567160000|2021-10-07 00:39:20|88051.2|88001.2|88049.2|87999.2|88051.7|88001.7|88047.6|87997.6|20
1633567170000|2021-10-07 00:39:30|88049.4|87999.4|88050|88000|88051.2|88001.2|88047.5|87997.5|39
1633567180000|2021-10-07 00:39:40|88049|87999|88052.7|88002.7|88053.1|88003.1|88045.4|87995.4|21
1633567190000|2021-10-07 00:39:50|88052|88002|88052.8|88002.8|88053.8|88003.8|88051.4|88001.4|19
1633567200000|2021-10-07 00:40:00|88053.1|88003.1|88050.4|88000.4|88053.4|88003.4|88049.2|87999.2|27
1633567210000|2021-10-07 00:40:10|88050|88000|88049.5|87999.5|88050.9|88000.9|88048.2|87998.2|26
1633567220000|2021-10-07 00:40:20|88050|88000|88051.3|88001.3|88051.3|88001.3|88048.7|87998.7|30
1633567230000|2021-10-07 00:40:30|88051|88001|88050.4|88000.4|88053.2|88003.2|88047.2|87997.2|40
1633567240000|2021-10-07 00:40:40|88050.6|88000.6|88053.2|88003.2|88055.8|88005.8|88050.6|88000.6|20
1633567250000|2021-10-07 00:40:50|88052.5|88002.5|88048.1|87998.1|88054.3|88004.3|88048.1|87998.1|33
1633567260000|2021-10-07 00:41:00|88047.8|87997.8|88050.7|88000.7|88050.8|88000.8|88047|87997|44
1633567270000|2021-10-07 00:41:10|88051|88001|88050.5|88000.5|88051.2|88001.2|88049.7|87999.7|28
1633567280000|2021-10-07 00:41:20|88050|88000|88050.6|88000.6|88051.2|88001.2|88047.9|87997.9|44
1633567290000|2021-10-07 00:41:30|88049.8|87999.8|88051.8|88001.8|88052.4|88002.4|88049.8|87999.8|34
1633567300000|2021-10-07 00:41:40|88051.6|88001.6|88050.2|88000.2|88052.4|88002.4|88047|87997|27
1633567310000|2021-10-07 00:41:50|88050.3|88000.3|88051.5|88001.5|88052.5|88002.5|88048.8|87998.8|29
1633567320000|2021-10-07 00:42:00|88051.8|88001.8|88049.5|87999.5|88051.8|88001.8|88046.4|87996.4|26
1633567330000|2021-10-07 00:42:10|88049.3|87999.3|88049.1|87999.1|88050.7|88000.7|88048.4|87998.4|25
1633567340000|2021-10-07 00:42:20|88049.5|87999.5|88051.5|88001.5|88053.8|88003.8|88048.8|87998.8|32
1633567350000|2021-10-07 00:42:30|88052.6|88002.6|88052.9|88002.9|88054.9|88004.9|88051.2|88001.2|27
1633567360000|2021-10-07 00:42:40|88053|88003|88051.1|88001.1|88054.1|88004.1|88048|87998|36
1633567370000|2021-10-07 00:42:50|88050.6|88000.6|88053.1|88003.1|88054.3|88004.3|88050.5|88000.5|35
1633567380000|2021-10-07 00:43:00|88053|88003|88051.6|88001.6|88053|88003|88047|87997|40
1633567390000|2021-10-07 00:43:10|88051.5|88001.5|88049.7|87999.7|88051.7|88001.7|88049|87999|30
1633567400000|2021-10-07 00:43:20|88049.5|87999.5|88051.5|88001.5|88051.5|88001.5|88048.2|87998.2|35
1633567410000|2021-10-07 00:43:30|88050.8|88000.8|88052|88002|88053.3|88003.3|88050.8|88000.8|27
1633567420000|2021-10-07 00:43:40|88049.6|87999.6|88050.8|88000.8|88053.7|88003.7|88048.9|87998.9|45
1633567430000|2021-10-07 00:43:50|88050.4|88000.4|88051.4|88001.4|88051.8|88001.8|88048.7|87998.7|25
1633567440000|2021-10-07 00:44:00|88048.2|87998.2|88048|87998|88049.2|87999.2|88047.7|87997.7|31
1633567450000|2021-10-07 00:44:10|88048.3|87998.3|88047.3|87997.3|88049.1|87999.1|88045.1|87995.1|28
1633567460000|2021-10-07 00:44:20|88049|87999|88049.7|87999.7|88049.8|87999.8|88048.2|87998.2|20
1633567470000|2021-10-07 00:44:30|88048.9|87998.9|88047.1|87997.1|88050.3|88000.3|88044.4|87994.4|15
1633567480000|2021-10-07 00:44:40|88047.4|87997.4|88048.1|87998.1|88049.2|87999.2|88046.1|87996.1|21
1633567490000|2021-10-07 00:44:50|88048.8|87998.8|88051.5|88001.5|88052|88002|88047.9|87997.9|25
1633567500000|2021-10-07 00:45:00|88050.9|88000.9|88050.5|88000.5|88050.9|88000.9|88047.2|87997.2|37
1633567510000|2021-10-07 00:45:10|88049.8|87999.8|88049.2|87999.2|88050.3|88000.3|88046.8|87996.8|39
1633567520000|2021-10-07 00:45:20|88048.4|87998.4|88048.4|87998.4|88051.9|88001.9|88047.7|87997.7|41
1633567530000|2021-10-07 00:45:30|88048.6|87998.6|88050.2|88000.2|88050.2|88000.2|88047.7|87997.7|30
1633567540000|2021-10-07 00:45:40|88049.9|87999.9|88049.6|87999.6|88051.3|88001.3|88047.8|87997.8|25
1633567550000|2021-10-07 00:45:50|88049.1|87999.1|88049.2|87999.2|88050.4|88000.4|88048|87998|36
1633567560000|2021-10-07 00:46:00|88049.4|87999.4|88049.6|87999.6|88050.7|88000.7|88045.6|87995.6|26
1633567570000|2021-10-07 00:46:10|88049.5|87999.5|88050.7|88000.7|88053|88003|88048.7|87998.7|32
1633567580000|2021-10-07 00:46:20|88050.2|88000.2|88049.2|87999.2|88051.1|88001.1|88046.7|87996.7|36
1633567590000|2021-10-07 00:46:30|88049.6|87999.6|88049.2|87999.2|88051.6|88001.6|88047|87997|33
1633567600000|2021-10-07 00:46:40|88048.9|87998.9|88048.6|87998.6|88049.2|87999.2|88046.5|87996.5|30
1633567610000|2021-10-07 00:46:50|88048.1|87998.1|88049.1|87999.1|88049.9|87999.9|88047.5|87997.5|28
1633567620000|2021-10-07 00:47:00|88050.1|88000.1|88049.2|87999.2|88050.6|88000.6|88047.7|87997.7|27
1633567630000|2021-10-07 00:47:10|88049.3|87999.3|88050.2|88000.2|88050.8|88000.8|88048.8|87998.8|19
1633567640000|2021-10-07 00:47:20|88050.8|88000.8|88049.8|87999.8|88050.8|88000.8|88047.1|87997.1|31
1633567650000|2021-10-07 00:47:30|88048.8|87998.8|88049.4|87999.4|88050.3|88000.3|88048.5|87998.5|29
1633567660000|2021-10-07 00:47:40|88049.2|87999.2|88047.8|87997.8|88049.5|87999.5|88047.3|87997.3|22
1633567670000|2021-10-07 00:47:50|88048.3|87998.3|88050.4|88000.4|88051.7|88001.7|88048.3|87998.3|19
1633567680000|2021-10-07 00:48:00|88050.3|88000.3|88047.6|87997.6|88050.9|88000.9|88046.8|87996.8|46
1633567690000|2021-10-07 00:48:10|88047.5|87997.5|88049.3|87999.3|88049.3|88005.5|88030.5|87983.6|51
1633567700000|2021-10-07 00:48:20|88047.4|87997.4|88046.9|87996.9|88050|88000|88045.3|87995.3|39
1633567710000|2021-10-07 00:48:30|88047.9|87997.9|88048.3|87998.3|88049.6|87999.6|88046.9|87996.9|30
1633567720000|2021-10-07 00:48:40|88047.4|87997.4|88048.3|87998.3|88050.3|88000.3|88047.4|87997.4|41
1633567730000|2021-10-07 00:48:50|88048.7|87998.7|88047.6|87997.6|88052.3|88002.3|88047.3|87997.3|23
1633567740000|2021-10-07 00:49:00|88047.1|87997.1|88047.5|87997.5|88047.5|87997.5|88042.8|87992.8|48
1633567750000|2021-10-07 00:49:10|88047.1|87997.1|88048.8|87998.8|88050.5|88000.5|88044.1|87994.1|40
1633567760000|2021-10-07 00:49:20|88049.1|87999.1|88046.7|87996.7|88050.5|88000.5|88046.5|87996.5|24
1633567770000|2021-10-07 00:49:30|88046.3|87996.3|88045.9|87995.9|88047.6|87997.6|88045.6|87995.6|53
1633567780000|2021-10-07 00:49:40|88046|87996|88048.5|87998.5|88050.1|88000.1|88045.1|87995.1|33
1633567790000|2021-10-07 00:49:50|88049.8|87999.8|88049.6|87999.6|88051.5|88001.5|88043.1|87993.1|51
1633567800000|2021-10-07 00:50:00|88049.8|87999.8|88048.8|87998.8|88050.5|88000.5|88046.3|87996.3|38
1633567810000|2021-10-07 00:50:10|88049.3|87999.3|88049.7|87999.7|88050.8|88000.8|88048.1|87998.1|34
1633567820000|2021-10-07 00:50:20|88049.1|87999.1|88048.6|87998.6|88050.8|88000.8|88048.1|87998.1|28
1633567830000|2021-10-07 00:50:30|88048.4|87998.4|88049.1|87999.1|88053.4|88003.4|88048.4|87998.4|31
1633567840000|2021-10-07 00:50:40|88049.5|87999.5|88051.1|88001.1|88051.1|88001.1|88048.6|87998.6|33
1633567850000|2021-10-07 00:50:50|88050|88000|88051.6|88001.6|88051.6|88001.6|88049.7|87999.7|24
1633567860000|2021-10-07 00:51:00|88051.7|88001.7|88050.2|88000.2|88051.7|88001.7|88046.5|87996.5|36
1633567870000|2021-10-07 00:51:10|88050.1|88000.1|88053|88003|88053.9|88003.9|88048.5|87998.5|36
1633567880000|2021-10-07 00:51:20|88053.1|88003.1|88048.1|87998.1|88053.1|88003.1|88046.1|87996.1|54
1633567890000|2021-10-07 00:51:30|88047.5|87997.5|88050.2|88000.2|88051.5|88001.5|88047|87997|36
1633567900000|2021-10-07 00:51:40|88047.2|87997.2|88044.7|87994.7|88048.8|87998.8|88043.6|87993.6|33
1633567910000|2021-10-07 00:51:50|88044.8|87994.8|88048.2|87998.2|88048.2|87998.2|88044.8|87994.8|29
1633567920000|2021-10-07 00:52:00|88048.4|87998.4|88048.4|87998.4|88048.8|87998.8|88047.6|87997.6|26
1633567930000|2021-10-07 00:52:10|88048.2|87998.2|88046.8|87996.8|88048.2|87998.2|88045.4|87995.4|19
1633567940000|2021-10-07 00:52:20|88047.9|87997.9|88049.8|87999.8|88050.1|88000.1|88047.2|87997.2|27
1633567950000|2021-10-07 00:52:30|88049|87999|88037.3|87987.3|88050|88000|88033.9|87983.9|38
1633567960000|2021-10-07 00:52:40|88036.7|87986.7|88037.2|87987.2|88037.2|87987.2|88035|87985|18
1633567970000|2021-10-07 00:52:50|88037.3|87987.3|88036|87986|88037.3|87987.3|88035.3|87985.3|10
1633567980000|2021-10-07 00:53:00|88036.2|87986.2|88039.4|87989.4|88041.4|87991.4|88034.3|87984.3|29
1633567990000|2021-10-07 00:53:10|88038.1|87988.1|88038.5|87988.5|88040|87990|88037.7|87987.7|32
1633568000000|2021-10-07 00:53:20|88038|87988|88038.2|87988.2|88039.2|87989.2|88037.2|87987.2|25
1633568010000|2021-10-07 00:53:30|88038|87988|88035.9|87985.9|88038.1|87988.1|88033.9|87983.9|27
1633568020000|2021-10-07 00:53:40|88036|87986|88033.7|87983.7|88036.3|87986.3|88033.4|87983.4|32
1633568030000|2021-10-07 00:53:50|88033.8|87983.8|88036|87986|88036|87986|88033.8|87983.8|23
1633568040000|2021-10-07 00:54:00|88035.7|87985.7|88038|87988|88038.9|87988.9|88032.4|87982.4|39
1633568050000|2021-10-07 00:54:10|88037.5|87987.5|88040.2|87990.2|88042|87992|88037.5|87987.5|26
1633568060000|2021-10-07 00:54:20|88040|87990|88041.7|87991.7|88041.9|87991.9|88038.3|87988.3|33
1633568070000|2021-10-07 00:54:30|88041.4|87991.4|88035|87985|88042.9|87992.9|88035|87985|47
1633568080000|2021-10-07 00:54:40|88034.7|87984.7|88039.1|87989.1|88041.3|87991.3|88034.5|87984.5|39
1633568090000|2021-10-07 00:54:50|88038.8|87988.8|88040.1|87990.1|88040.8|87990.8|88038.1|87988.1|45
1633568100000|2021-10-07 00:55:00|88040.6|87990.6|88044.9|87994.9|88047.3|87997.3|88039.8|87989.8|52
1633568110000|2021-10-07 00:55:10|88045.1|87995.1|88044.2|87994.2|88046.3|87996.3|88044.2|87994.2|26
1633568120000|2021-10-07 00:55:20|88044.3|87994.3|88046.1|87996.1|88047.6|87997.6|88043.9|87993.9|29
1633568130000|2021-10-07 00:55:30|88047|87997|88047.3|87997.3|88048|87998|88045.3|87995.3|36
1633568140000|2021-10-07 00:55:40|88047|87997|88047.6|87997.6|88047.6|87997.6|88043.6|87993.6|38
1633568150000|2021-10-07 00:55:50|88047.5|87997.5|88047.6|87997.6|88048.2|87998.2|88046.6|87996.6|30
1633568160000|2021-10-07 00:56:00|88048.4|87998.4|88047.9|87997.9|88050.9|88000.9|88047.4|87997.4|34
1633568170000|2021-10-07 00:56:10|88049.5|87999.5|88047.7|87997.7|88050.1|88000.1|88047.7|87997.7|39
1633568180000|2021-10-07 00:56:20|88047.8|87997.8|88052.8|88002.8|88054.1|88004.1|88047.8|87997.8|29
1633568190000|2021-10-07 00:56:30|88052.4|88002.4|88053.3|88003.3|88055.3|88005.3|88052.3|88002.3|41
1633568200000|2021-10-07 00:56:40|88053.7|88003.7|88051.8|88001.8|88054.3|88004.3|88051.7|88001.7|29
1633568210000|2021-10-07 00:56:50|88052|88002|88053.8|88003.8|88054.8|88004.8|88052|88002|34
1633568220000|2021-10-07 00:57:00|88051.4|88001.4|88051.1|88001.1|88053.2|88003.2|88049.9|87999.9|25
1633568230000|2021-10-07 00:57:10|88051|88001|88051.3|88001.3|88053.7|88003.7|88050.6|88000.6|24
1633568240000|2021-10-07 00:57:20|88051.4|88001.4|88051.1|88001.1|88052.6|88002.6|88050.3|88000.3|29
1633568250000|2021-10-07 00:57:30|88051|88001|88052.5|88002.5|88052.8|88002.8|88050.7|88000.7|32
1633568260000|2021-10-07 00:57:40|88052.4|88002.4|88050.6|88000.6|88052.4|88002.4|88050.6|88000.6|15
1633568270000|2021-10-07 00:57:50|88050.2|88000.2|88052|88002|88053|88003|88049.9|87999.9|24
1633568280000|2021-10-07 00:58:00|88051.5|88001.5|88052.8|88002.8|88053.5|88003.5|88049.6|87999.6|35
1633568290000|2021-10-07 00:58:10|88052.9|88002.9|88051.6|88001.6|88054.1|88004.1|88050.9|88000.9|40
1633568300000|2021-10-07 00:58:20|88052.6|88002.6|88055.1|88005.1|88055.5|88005.5|88052.1|88002.1|34
1633568310000|2021-10-07 00:58:30|88052.5|88002.5|88053.6|88003.6|88053.6|88003.6|88051.7|88001.7|27
1633568320000|2021-10-07 00:58:40|88053.8|88003.8|88063.9|88013.9|88063.9|88013.9|88053.5|88003.5|14
1633568330000|2021-10-07 00:58:50|88061.2|88011.2|88060.5|88010.5|88061.9|88011.9|88059.7|88009.7|32
1633568340000|2021-10-07 00:59:00|88060.1|88010.1|88060.7|88010.7|88060.7|88010.7|88059.6|88009.6|31
1633568350000|2021-10-07 00:59:10|88061.2|88011.2|88059.3|88009.3|88061.9|88011.9|88058.8|88008.8|20
1633568360000|2021-10-07 00:59:20|88058.9|88008.9|88060|88010|88060.1|88010.1|88058.9|88008.9|35
1633568370000|2021-10-07 00:59:30|88060.3|88010.3|88059.9|88009.9|88061.2|88011.2|88056.9|88006.9|34
1633568380000|2021-10-07 00:59:40|88060.4|88010.4|88060.3|88010.3|88061.2|88011.2|88059.2|88009.2|33
1633568390000|2021-10-07 00:59:50|88060.7|88010.7|88060.8|88010.8|88061.1|88011.1|88059.2|88009.2|35
1633568400000|2021-10-07 01:00:00|88061.2|88011.2|88063.5|88013.5|88063.7|88013.7|88060.8|88010.8|30
1633568410000|2021-10-07 01:00:10|88063.2|88013.2|88066.2|88016.2|88066.3|88016.3|88062.3|88012.3|21
1633568420000|2021-10-07 01:00:20|88065.9|88015.9|88068.2|88018.2|88069.8|88019.8|88065.9|88015.9|48
1633568430000|2021-10-07 01:00:30|88068.6|88018.6|88067.5|88017.5|88068.6|88018.6|88067.1|88017.1|35
1633568440000|2021-10-07 01:00:40|88066.7|88016.7|88065.3|88015.3|88068.9|88018.9|88065.3|88015.3|35
1633568450000|2021-10-07 01:00:50|88065.9|88015.9|88066.3|88016.3|88067.5|88017.5|88063.1|88013.1|19
1633568460000|2021-10-07 01:01:00|88064.5|88014.5|88066.1|88016.1|88066.5|88016.5|88064.5|88014.5|23
1633568470000|2021-10-07 01:01:10|88066|88016|88064.9|88014.9|88066.5|88016.5|88064.9|88014.9|9
1633568480000|2021-10-07 01:01:20|88064.4|88014.4|88065.9|88015.9|88066.9|88016.9|88063.6|88013.6|17
1633568490000|2021-10-07 01:01:30|88065|88015|88065.7|88015.7|88065.8|88015.8|88064.7|88014.7|17
1633568500000|2021-10-07 01:01:40|88064.9|88014.9|88057.3|88007.3|88065|88015|88056.6|88006.6|27
1633568510000|2021-10-07 01:01:50|88057.8|88007.8|88056.4|88006.4|88058.5|88008.5|88056.2|88006.2|36
1633568520000|2021-10-07 01:02:00|88056.9|88006.9|88058.5|88008.5|88059.3|88009.3|88056.4|88006.4|37
1633568530000|2021-10-07 01:02:10|88058.3|88008.3|88057.1|88007.1|88059.5|88009.5|88056.4|88006.4|39
1633568540000|2021-10-07 01:02:20|88057.6|88007.6|88057.8|88007.8|88060.9|88010.9|88057.2|88007.2|40
1633568550000|2021-10-07 01:02:30|88058|88008|88061.1|88011.1|88062.1|88012.1|88056.8|88006.8|27
1633568560000|2021-10-07 01:02:40|88061.2|88011.2|88062|88012|88062.5|88012.5|88060.8|88010.8|21
1633568570000|2021-10-07 01:02:50|88061.7|88011.7|88064.3|88014.3|88064.8|88014.8|88061.7|88011.7|18
1633568580000|2021-10-07 01:03:00|88064.2|88014.2|88064.1|88014.1|88065.4|88015.4|88064|88014|36
1633568590000|2021-10-07 01:03:10|88063.9|88013.9|88065.5|88015.5|88065.5|88015.5|88063.4|88013.4|20
1633568600000|2021-10-07 01:03:20|88065.8|88015.8|88070.1|88020.1|88071.6|88021.6|88064.1|88014.1|40
1633568610000|2021-10-07 01:03:30|88070.2|88020.2|88071.2|88021.2|88072|88022|88069.6|88019.6|33
1633568620000|2021-10-07 01:03:40|88070.6|88020.6|88076.3|88026.3|88078|88028|88070.6|88020.6|40
1633568630000|2021-10-07 01:03:50|88075.4|88025.4|88075.1|88025.1|88076.2|88026.2|88073.9|88023.9|29
1633568640000|2021-10-07 01:04:00|88074.9|88024.9|88072.3|88022.3|88077.4|88027.4|88072.3|88022.3|35
1633568650000|2021-10-07 01:04:10|88072.1|88022.1|88077.1|88027.1|88078.7|88028.7|88071.8|88021.8|26
1633568660000|2021-10-07 01:04:20|88076.7|88026.7|88078.7|88028.7|88080.4|88030.4|88076|88026|16
1633568670000|2021-10-07 01:04:30|88078.1|88028.1|88074.6|88024.6|88079.2|88029.2|88074.6|88024.6|25
1633568680000|2021-10-07 01:04:40|88074.4|88024.4|88075.7|88025.7|88077.3|88027.3|88074.4|88024.4|30
1633568690000|2021-10-07 01:04:50|88076.9|88026.9|88074.1|88024.1|88077.1|88027.1|88074.1|88024.1|36
1633568700000|2021-10-07 01:05:00|88074.5|88024.5|88075.7|88025.7|88076.3|88026.3|88074.5|88024.5|32
1633568710000|2021-10-07 01:05:10|88075.2|88025.2|88077|88027|88077.7|88027.7|88074.8|88024.8|35
1633568720000|2021-10-07 01:05:20|88077.2|88027.2|88075.8|88025.8|88077.2|88027.2|88074.4|88024.4|23
1633568730000|2021-10-07 01:05:30|88075.9|88025.9|88076|88026|88076.6|88026.6|88075.4|88025.4|25
1633568740000|2021-10-07 01:05:40|88075.6|88025.6|88074.1|88024.1|88075.6|88025.6|88073.9|88023.9|9
1633568750000|2021-10-07 01:05:50|88071.2|88021.2|88073.9|88023.9|88074|88024|88070.8|88020.8|23
1633568760000|2021-10-07 01:06:00|88074.2|88024.2|88073.8|88023.8|88074.2|88024.2|88072.7|88022.7|25
1633568770000|2021-10-07 01:06:10|88073.6|88023.6|88077.8|88027.8|88079|88029|88073.6|88023.6|30
1633568780000|2021-10-07 01:06:20|88078.8|88028.8|88077.6|88027.6|88079|88029|88076.2|88026.2|31
1633568790000|2021-10-07 01:06:30|88077.8|88027.8|88077.5|88027.5|88077.9|88027.9|88076.6|88026.6|16
1633568800000|2021-10-07 01:06:40|88076.4|88026.4|88078.6|88028.6|88078.7|88028.7|88076.2|88026.2|33
1633568810000|2021-10-07 01:06:50|88078.8|88028.8|88078.3|88028.3|88080.4|88030.4|88076.8|88026.8|25
1633568820000|2021-10-07 01:07:00|88078.2|88028.2|88077.1|88027.1|88079.9|88029.9|88077.1|88027.1|35
1633568830000|2021-10-07 01:07:10|88077|88027|88076.4|88026.4|88078|88028|88075.6|88025.6|30
1633568840000|2021-10-07 01:07:20|88076.3|88026.3|88076|88026|88078|88028|88075.7|88025.7|31
1633568850000|2021-10-07 01:07:30|88075.9|88025.9|88077.2|88027.2|88078.1|88028.1|88075.9|88025.9|24
1633568860000|2021-10-07 01:07:40|88077.3|88027.3|88076.1|88026.1|88077.4|88027.4|88076.1|88026.1|10
1633568870000|2021-10-07 01:07:50|88076.7|88026.7|88079.5|88029.5|88079.7|88029.7|88076.7|88026.7|21
1633568880000|2021-10-07 01:08:00|88079.4|88029.4|88077.1|88027.1|88080.1|88030.1|88077|88027|17
1633568890000|2021-10-07 01:08:10|88077|88027|88080.1|88030.1|88081.2|88031.2|88077|88027|34
1633568900000|2021-10-07 01:08:20|88080.2|88030.2|88081.9|88031.9|88082.5|88032.5|88079.3|88029.3|30
1633568910000|2021-10-07 01:08:30|88081.7|88031.7|88082.7|88032.7|88084.6|88034.6|88080.6|88030.6|25
1633568920000|2021-10-07 01:08:40|88082.9|88032.9|88085.4|88035.4|88085.4|88035.4|88082.3|88032.3|22
1633568930000|2021-10-07 01:08:50|88085.7|88035.7|88084.5|88034.5|88085.7|88035.7|88084.4|88034.4|24
1633568940000|2021-10-07 01:09:00|88084.3|88034.3|88081.7|88031.7|88085|88035|88081.6|88031.6|21
1633568950000|2021-10-07 01:09:10|88082.9|88032.9|88082.9|88032.9|88084.9|88034.9|88081.2|88031.2|23
1633568960000|2021-10-07 01:09:20|88083.8|88033.8|88083.3|88033.3|88083.9|88033.9|88080.2|88030.2|8
1633568970000|2021-10-07 01:09:30|88085.4|88035.4|88081.6|88031.6|88085.7|88035.7|88081.4|88031.4|30
1633568980000|2021-10-07 01:09:40|88081.5|88031.5|88081.2|88031.2|88082|88032|88080.9|88030.9|19
1633568990000|2021-10-07 01:09:50|88081.7|88031.7|88082.5|88032.5|88083.8|88033.8|88081.2|88031.2|28
1633569000000|2021-10-07 01:10:00|88082.9|88032.9|88084.9|88034.9|88085.3|88035.3|88082.3|88032.3|24
1633569010000|2021-10-07 01:10:10|88085.1|88035.1|88086.3|88036.3|88087.4|88037.4|88083.9|88033.9|21
1633569020000|2021-10-07 01:10:20|88086|88036|88089.5|88039.5|88090.1|88040.1|88086|88036|22
1633569030000|2021-10-07 01:10:30|88087.4|88037.4|88088.5|88038.5|88089.6|88039.6|88087.4|88037.4|25
1633569040000|2021-10-07 01:10:40|88088.4|88038.4|88089|88039|88090.8|88040.8|88087.5|88037.5|17
1633569050000|2021-10-07 01:10:50|88089.4|88039.4|88090|88040|88090|88040|88088.5|88038.5|17
1633569060000|2021-10-07 01:11:00|88090.1|88040.1|88090.2|88040.2|88092.9|88042.9|88087.3|88037.3|20
1633569070000|2021-10-07 01:11:10|88092.1|88042.1|88090.8|88040.8|88092.1|88042.1|88089.8|88039.8|13
1633569080000|2021-10-07 01:11:20|88091.1|88041.1|88091.2|88041.2|88092.2|88042.2|88089.8|88039.8|22
1633569090000|2021-10-07 01:11:30|88091.3|88041.3|88087.9|88037.9|88091.3|88041.3|88087.9|88037.9|18
1633569100000|2021-10-07 01:11:40|88088.3|88038.3|88089.2|88039.2|88092.8|88042.8|88088.2|88038.2|15
1633569110000|2021-10-07 01:11:50|88087.7|88037.7|88087.1|88037.1|88088.5|88038.5|88085.4|88035.4|22
1633569120000|2021-10-07 01:12:00|88087.3|88037.3|88087|88037|88087.3|88037.3|88084.7|88034.7|31
1633569130000|2021-10-07 01:12:10|88087.1|88037.1|88087.4|88037.4|88089.1|88039.1|88087|88037|34
1633569140000|2021-10-07 01:12:20|88086.8|88036.8|88087.7|88037.7|88087.8|88037.8|88085.5|88035.5|14
1633569150000|2021-10-07 01:12:30|88087.9|88037.9|88086.5|88036.5|88089.3|88039.3|88085.2|88035.2|39
1633569160000|2021-10-07 01:12:40|88086.7|88036.7|88087.8|88037.8|88088.6|88038.6|88086.3|88036.3|23
1633569170000|2021-10-07 01:12:50|88087|88037|88087|88037|88090.3|88040.3|88087|88037|20
1633569180000|2021-10-07 01:13:00|88087.7|88037.7|88088.4|88038.4|88090.1|88040.1|88087|88037|28
1633569190000|2021-10-07 01:13:10|88088.5|88038.5|88088.7|88038.7|88089.6|88039.6|88087.8|88037.8|21
1633569200000|2021-10-07 01:13:20|88087.8|88037.8|88089.8|88039.8|88090|88040|88087.2|88037.2|25
1633569210000|2021-10-07 01:13:30|88090.2|88040.2|88093.4|88043.4|88094.2|88044.2|88089.3|88039.3|33
1633569220000|2021-10-07 01:13:40|88094|88044|88096.5|88046.5|88096.5|88046.5|88094|88044|26
1633569230000|2021-10-07 01:13:50|88097|88047|88102.2|88052.2|88102.2|88052.2|88096.4|88046.4|45
1633569240000|2021-10-07 01:14:00|88102.7|88052.7|88100.5|88050.5|88102.7|88052.7|88100.4|88050.4|37
1633569250000|2021-10-07 01:14:10|88100.4|88050.4|88098.1|88048.1|88100.7|88050.7|88098.1|88048.1|26
1633569260000|2021-10-07 01:14:20|88098.2|88048.2|88096.8|88046.8|88098.2|88048.2|88095.3|88045.3|28
1633569270000|2021-10-07 01:14:30|88097.4|88047.4|88095.3|88045.3|88098.6|88048.6|88095.2|88045.2|28
1633569280000|2021-10-07 01:14:40|88095.8|88045.8|88096.9|88046.9|88097|88047|88095.1|88045.1|23
1633569290000|2021-10-07 01:14:50|88096.8|88046.8|88092.9|88042.9|88096.8|88046.8|88091.3|88041.3|31
1633569300000|2021-10-07 01:15:00|88092.7|88042.7|88088.2|88038.2|88095.7|88045.7|88088|88038|49
1633569310000|2021-10-07 01:15:10|88088.6|88038.6|88088.4|88038.4|88090.2|88040.2|88088.4|88038.4|27
1633569320000|2021-10-07 01:15:20|88088.2|88038.2|88091.8|88041.8|88092|88042|88088.2|88038.2|21
1633569330000|2021-10-07 01:15:30|88091.2|88041.2|88090.6|88040.6|88092.8|88042.8|88090.3|88040.3|27
1633569340000|2021-10-07 01:15:40|88090.4|88040.4|88090.2|88040.2|88091.6|88041.6|88088.7|88038.7|26
1633569350000|2021-10-07 01:15:50|88090.7|88040.7|88090.9|88040.9|88090.9|88040.9|88088.9|88038.9|26
1633569360000|2021-10-07 01:16:00|88091.2|88041.2|88088.4|88038.4|88091.2|88041.2|88087.9|88037.9|28
1633569370000|2021-10-07 01:16:10|88088.5|88038.5|88088.1|88038.1|88088.9|88038.9|88087.3|88037.3|22
1633569380000|2021-10-07 01:16:20|88087.9|88037.9|88087.4|88037.4|88088.7|88038.7|88086.7|88036.7|14
1633569390000|2021-10-07 01:16:30|88087.7|88037.7|88088|88038|88088.7|88038.7|88086.6|88036.6|36
1633569400000|2021-10-07 01:16:40|88088.1|88038.1|88088.3|88038.3|88089.4|88039.4|88087|88037|28
1633569410000|2021-10-07 01:16:50|88088.1|88038.1|88087.6|88037.6|88088.5|88038.5|88086.8|88036.8|32
1633569420000|2021-10-07 01:17:00|88087.7|88037.7|88088.7|88038.7|88090.2|88040.2|88087.4|88037.4|25
1633569430000|2021-10-07 01:17:10|88087.9|88037.9|88088.4|88038.4|88089.3|88039.3|88087.5|88037.5|20
1633569440000|2021-10-07 01:17:20|88089.5|88039.5|88093.4|88043.4|88093.4|88043.4|88088.8|88038.8|37
1633569450000|2021-10-07 01:17:30|88091.6|88041.6|88091.4|88041.4|88093.3|88043.3|88090.7|88040.7|31
1633569460000|2021-10-07 01:17:40|88090.7|88040.7|88089.9|88039.9|88092.4|88042.4|88089.9|88039.9|12
1633569470000|2021-10-07 01:17:50|88090.5|88040.5|88091.8|88041.8|88092.9|88042.9|88090.2|88040.2|14
1633569480000|2021-10-07 01:18:00|88092.1|88042.1|88093.1|88043.1|88093.1|88043.1|88090.7|88040.7|21
1633569490000|2021-10-07 01:18:10|88092.5|88042.5|88093|88043|88094.4|88044.4|88091.6|88041.6|32
1633569500000|2021-10-07 01:18:20|88093.5|88043.5|88095.7|88045.7|88096.8|88046.8|88092|88042|35
1633569510000|2021-10-07 01:18:30|88093.9|88043.9|88094.1|88044.1|88095.2|88045.2|88093.6|88043.6|16
1633569520000|2021-10-07 01:18:40|88093.9|88043.9|88094|88044|88094.4|88044.4|88093.5|88043.5|24
1633569530000|2021-10-07 01:18:50|88093.7|88043.7|88095.4|88045.4|88095.8|88045.8|88090.9|88040.9|25
1633569540000|2021-10-07 01:19:00|88094.6|88044.6|88092.8|88042.8|88095.7|88045.7|88088.7|88038.7|34
1633569550000|2021-10-07 01:19:10|88092|88042|88092.4|88042.4|88093.9|88043.9|88091.6|88041.6|19
1633569560000|2021-10-07 01:19:20|88094.3|88044.3|88097.3|88047.3|88097.3|88047.3|88092.5|88042.5|26
1633569570000|2021-10-07 01:19:30|88097.6|88047.6|88098.5|88048.5|88098.6|88048.6|88096.3|88046.3|18
1633569580000|2021-10-07 01:19:40|88098.8|88048.8|88096.5|88046.5|88098.8|88048.8|88096.5|88046.5|33
1633569590000|2021-10-07 01:19:50|88096.1|88046.1|88096.1|88046.1|88097.3|88047.3|88094.6|88044.6|29
1633569600000|2021-10-07 01:20:00|88096.2|88046.2|88096.7|88046.7|88098.1|88048.1|88094.1|88044.1|30
1633569610000|2021-10-07 01:20:10|88097.1|88047.1|88096.6|88046.6|88097.4|88047.4|88095.5|88045.5|36
1633569620000|2021-10-07 01:20:20|88096.4|88046.4|88098.7|88048.7|88098.7|88048.7|88096.1|88046.1|24
1633569630000|2021-10-07 01:20:30|88098.6|88048.6|88099.8|88049.8|88099.8|88049.8|88097.3|88047.3|15
1633569640000|2021-10-07 01:20:40|88100|88050|88099.2|88049.2|88100.3|88050.3|88098.1|88048.1|13
1633569650000|2021-10-07 01:20:50|88099|88049|88099.1|88049.1|88099.8|88049.8|88098.2|88048.2|9
1633569660000|2021-10-07 01:21:00|88099.6|88049.6|88098.8|88048.8|88099.7|88049.7|88096.9|88046.9|18
1633569670000|2021-10-07 01:21:10|88096.5|88046.5|88098.3|88048.3|88099.4|88049.4|88096.5|88046.5|29
1633569680000|2021-10-07 01:21:20|88098.6|88048.6|88099.3|88049.3|88099.3|88049.3|88097.2|88047.2|31
1633569690000|2021-10-07 01:21:30|88098.6|88048.6|88097.8|88047.8|88098.8|88048.8|88097.4|88047.4|22
1633569700000|2021-10-07 01:21:40|88098|88048|88097.5|88047.5|88098.1|88048.1|88097.4|88047.4|9
1633569710000|2021-10-07 01:21:50|88097.8|88047.8|88098.1|88048.1|88100.2|88050.2|88096.4|88046.4|20
1633569720000|2021-10-07 01:22:00|88099.6|88049.6|88100.8|88050.8|88102.4|88052.4|88099.6|88049.6|22
1633569730000|2021-10-07 01:22:10|88100.7|88050.7|88104.7|88054.7|88106.3|88056.3|88100.7|88050.7|39
1633569740000|2021-10-07 01:22:20|88105|88055|88104.3|88054.3|88105.6|88055.6|88103.4|88053.4|36
1633569750000|2021-10-07 01:22:30|88104.6|88054.6|88105.6|88055.6|88106|88056|88104.2|88054.2|28
1633569760000|2021-10-07 01:22:40|88105.5|88055.5|88101.4|88051.4|88105.5|88055.5|88101.4|88051.4|24
1633569770000|2021-10-07 01:22:50|88102.3|88052.3|88105.1|88055.1|88105.3|88055.3|88102.3|88052.3|27
1633569780000|2021-10-07 01:23:00|88105|88055|88107.4|88057.4|88109.9|88059.9|88104.5|88054.5|28
1633569790000|2021-10-07 01:23:10|88107.6|88057.6|88108.1|88058.1|88108.8|88058.8|88106.5|88056.5|19
1633569800000|2021-10-07 01:23:20|88107.5|88057.5|88107.7|88057.7|88108.2|88058.2|88107.4|88057.4|10
1633569810000|2021-10-07 01:23:30|88108|88058|88105|88055|88109.1|88059.1|88104.9|88054.9|20
1633569820000|2021-10-07 01:23:40|88104.8|88054.8|88105|88055|88105|88055|88101|88051|35
1633569830000|2021-10-07 01:23:50|88105.2|88055.2|88105.1|88055.1|88105.2|88055.2|88104.2|88054.2|20
1633569840000|2021-10-07 01:24:00|88105.5|88055.5|88101.5|88051.5|88105.5|88055.5|88101.5|88051.5|27
1633569850000|2021-10-07 01:24:10|88101.2|88051.2|88102.5|88052.5|88102.5|88052.5|88100.8|88050.8|28
1633569860000|2021-10-07 01:24:20|88102.3|88052.3|88103.2|88053.2|88103.8|88053.8|88100.7|88050.7|34
1633569870000|2021-10-07 01:24:30|88103.6|88053.6|88107.9|88057.9|88110.5|88060.5|88103.3|88053.3|41
1633569880000|2021-10-07 01:24:40|88108|88058|88108.7|88058.7|88109.6|88059.6|88107.2|88057.2|32
1633569890000|2021-10-07 01:24:50|88108.4|88058.4|88111.8|88061.8|88111.9|88061.9|88108.4|88058.4|27
1633569900000|2021-10-07 01:25:00|88111.7|88061.7|88112.3|88062.3|88112.3|88062.3|88111|88061|30
1633569910000|2021-10-07 01:25:10|88112.2|88062.2|88116.2|88066.2|88116.6|88066.6|88111.7|88061.7|41
1633569920000|2021-10-07 01:25:20|88116.5|88066.5|88113.5|88063.5|88116.5|88066.5|88112.5|88062.5|35
1633569930000|2021-10-07 01:25:30|88113.1|88063.1|88114|88064|88114|88064|88112.4|88062.4|17
1633569940000|2021-10-07 01:25:40|88114.7|88064.7|88113.8|88063.8|88120.7|88070.7|88112.5|88062.5|48
1633569950000|2021-10-07 01:25:50|88113.1|88063.1|88113.2|88063.2|88115.3|88065.3|88113|88063|26
1633569960000|2021-10-07 01:26:00|88113.9|88063.9|88106.5|88056.5|88114.3|88064.3|88106.2|88056.2|36
1633569970000|2021-10-07 01:26:10|88106.2|88056.2|88109.7|88059.7|88109.7|88059.7|88105.5|88055.5|21
1633569980000|2021-10-07 01:26:20|88109.4|88059.4|88108|88058|88109.7|88059.7|88107.8|88057.8|21
1633569990000|2021-10-07 01:26:30|88108.5|88058.5|88108.2|88058.2|88108.8|88058.8|88107.8|88057.8|14
1633570000000|2021-10-07 01:26:40|88108.8|88058.8|88105.7|88055.7|88108.8|88058.8|88105|88055|15
1633570010000|2021-10-07 01:26:50|88105.8|88055.8|88105.5|88055.5|88107.3|88057.3|88104.7|88054.7|16
1633570020000|2021-10-07 01:27:00|88105.9|88055.9|88106.9|88056.9|88107.6|88057.6|88105.8|88055.8|19
1633570030000|2021-10-07 01:27:10|88107|88057|88103|88053|88107|88057|88102.9|88052.9|23
1633570040000|2021-10-07 01:27:20|88102.6|88052.6|88105.5|88055.5|88106.4|88056.4|88102.6|88052.6|22
1633570050000|2021-10-07 01:27:30|88105.3|88055.3|88105|88055|88106.1|88056.1|88103.8|88053.8|25
1633570060000|2021-10-07 01:27:40|88104.2|88054.2|88104.1|88054.1|88106|88056|88103|88053|26
1633570070000|2021-10-07 01:27:50|88105|88055|88101.2|88051.2|88105|88055|88101.1|88051.1|31
1633570080000|2021-10-07 01:28:00|88101.8|88051.8|88099.3|88049.3|88101.8|88051.8|88098.8|88048.8|19
1633570090000|2021-10-07 01:28:10|88099.2|88049.2|88097.9|88047.9|88099.4|88049.4|88097.6|88047.6|16
1633570100000|2021-10-07 01:28:20|88098.2|88048.2|88098.9|88048.9|88098.9|88048.9|88097.9|88047.9|18
1633570110000|2021-10-07 01:28:30|88098.7|88048.7|88098.7|88048.7|88099.1|88049.1|88098.1|88048.1|23
1633570120000|2021-10-07 01:28:40|88098.6|88048.6|88098.6|88048.6|88098.8|88048.8|88097.3|88047.3|16
1633570130000|2021-10-07 01:28:50|88097.7|88047.7|88097.9|88047.9|88099|88049|88097.7|88047.7|15
1633570140000|2021-10-07 01:29:00|88098.1|88048.1|88092.8|88042.8|88098.2|88048.2|88092.4|88042.4|35
1633570150000|2021-10-07 01:29:10|88092.7|88042.7|88094|88044|88095|88045|88091.7|88041.7|32
1633570160000|2021-10-07 01:29:20|88094.1|88044.1|88094|88044|88094.7|88044.7|88092.5|88042.5|15
1633570170000|2021-10-07 01:29:30|88094.3|88044.3|88091.6|88041.6|88094.5|88044.5|88091|88041|26
1633570180000|2021-10-07 01:29:40|88091.8|88041.8|88088.9|88038.9|88092.3|88042.3|88087.1|88037.1|38
1633570190000|2021-10-07 01:29:50|88087|88037|88088.1|88038.1|88089.9|88039.9|88087|88037|11
1633570200000|2021-10-07 01:30:00|88087.9|88037.9|88091.2|88041.2|88091.2|88041.2|88087.6|88037.6|26
1633570210000|2021-10-07 01:30:10|88091.1|88041.1|88090.8|88040.8|88094.9|88044.9|88090.6|88040.6|32
1633570220000|2021-10-07 01:30:20|88091.2|88041.2|88093.2|88043.2|88094.3|88044.3|88090.8|88040.8|17
1633570230000|2021-10-07 01:30:30|88094.2|88044.2|88091.3|88041.3|88094.3|88044.3|88091.3|88041.3|26
1633570240000|2021-10-07 01:30:40|88091|88041|88090.2|88040.2|88091.7|88041.7|88089.8|88039.8|25
1633570250000|2021-10-07 01:30:50|88090.1|88040.1|88090.6|88040.6|88092.1|88042.1|88089.8|88039.8|25
1633570260000|2021-10-07 01:31:00|88090.7|88040.7|88090.2|88040.2|88091.5|88041.5|88088.7|88038.7|34
1633570270000|2021-10-07 01:31:10|88090.1|88040.1|88089|88039|88090.1|88040.1|88088.8|88038.8|25
1633570280000|2021-10-07 01:31:20|88088.8|88038.8|88089.4|88039.4|88089.4|88039.4|88087.5|88037.5|15
1633570290000|2021-10-07 01:31:30|88090.2|88040.2|88089.3|88039.3|88090.2|88040.2|88088.4|88038.4|33
1633570300000|2021-10-07 01:31:40|88089.4|88039.4|88084|88034|88091.5|88041.5|88083.5|88033.5|51
1633570310000|2021-10-07 01:31:50|88083.9|88033.9|88083.9|88033.9|88086.5|88036.5|88083.8|88033.8|41
1633570320000|2021-10-07 01:32:00|88084.3|88034.3|88085.5|88035.5|88086.6|88036.6|88084.3|88034.3|30
1633570330000|2021-10-07 01:32:10|88085.6|88035.6|88087.3|88037.3|88087.6|88037.6|88085.3|88035.3|23
1633570340000|2021-10-07 01:32:20|88085.5|88035.5|88083.9|88033.9|88087.2|88037.2|88082.2|88032.2|37
1633570350000|2021-10-07 01:32:30|88085.2|88035.2|88084.6|88034.6|88087.3|88037.3|88083.6|88033.6|27
1633570360000|2021-10-07 01:32:40|88085|88035|88087|88037|88088|88038|88084.7|88034.7|36
1633570370000|2021-10-07 01:32:50|88086.9|88036.9|88084|88034|88087.1|88037.1|88084|88034|27
1633570380000|2021-10-07 01:33:00|88084.4|88034.4|88082.2|88032.2|88084.6|88034.6|88082.2|88032.2|34
1633570390000|2021-10-07 01:33:10|88082.5|88032.5|88083.7|88033.7|88083.8|88033.8|88081.8|88031.8|24
1633570400000|2021-10-07 01:33:20|88083.5|88033.5|88083.2|88033.2|88084.2|88034.2|88082.5|88032.5|29
1633570410000|2021-10-07 01:33:30|88083.1|88033.1|88083.4|88033.4|88083.8|88033.8|88082.4|88032.4|36
1633570420000|2021-10-07 01:33:40|88082.9|88032.9|88082.7|88032.7|88083.9|88033.9|88082.2|88032.2|22
1633570430000|2021-10-07 01:33:50|88083.5|88033.5|88082.7|88032.7|88083.6|88033.6|88082.7|88032.7|20
1633570440000|2021-10-07 01:34:00|88083.1|88033.1|88081.1|88031.1|88083.9|88033.9|88079.8|88029.8|28
1633570450000|2021-10-07 01:34:10|88079.6|88029.6|88079.4|88029.4|88082.6|88032.6|88078.1|88028.1|42
1633570460000|2021-10-07 01:34:20|88079.3|88029.3|88079.6|88029.6|88080.6|88030.6|88078.4|88028.4|15
1633570470000|2021-10-07 01:34:30|88079.5|88029.5|88079.4|88029.4|88079.8|88029.8|88078.9|88028.9|8
1633570480000|2021-10-07 01:34:40|88079.7|88029.7|88077.7|88027.7|88079.7|88029.7|88074.1|88024.1|22
1633570490000|2021-10-07 01:34:50|88077.2|88027.2|88076.3|88026.3|88078.7|88028.7|88075.3|88025.3|22
1633570500000|2021-10-07 01:35:00|88075.8|88025.8|88075.3|88025.3|88075.8|88025.8|88074.2|88024.2|25
1633570510000|2021-10-07 01:35:10|88075|88025|88076.2|88026.2|88076.4|88026.4|88075|88025|26
1633570520000|2021-10-07 01:35:20|88076.4|88026.4|88076.1|88026.1|88076.4|88026.4|88074.4|88024.4|29
1633570530000|2021-10-07 01:35:30|88076.9|88026.9|88075.5|88025.5|88077.8|88027.8|88075|88025|34
1633570540000|2021-10-07 01:35:40|88074.7|88024.7|88072.4|88022.4|88076.3|88026.3|88071.9|88021.9|42
1633570550000|2021-10-07 01:35:50|88070.8|88020.8|88074.2|88024.2|88074.8|88024.8|88069.5|88019.5|35
1633570560000|2021-10-07 01:36:00|88074.1|88024.1|88072.4|88022.4|88075|88025|88071.9|88021.9|32
1633570570000|2021-10-07 01:36:10|88072.3|88022.3|88071.4|88021.4|88072.5|88022.5|88071|88021|22
1633570580000|2021-10-07 01:36:20|88071.6|88021.6|88071|88021|88072.5|88022.5|88070|88020|25
1633570590000|2021-10-07 01:36:30|88070.6|88020.6|88070|88020|88072|88022|88067.8|88017.8|44
1633570600000|2021-10-07 01:36:40|88069.9|88019.9|88071.8|88021.8|88072|88022|88069.6|88019.6|27
1633570610000|2021-10-07 01:36:50|88071.7|88021.7|88063.2|88013.2|88071.7|88021.7|88063|88013|41
1633570620000|2021-10-07 01:37:00|88063.1|88013.1|88057|88007|88063.8|88013.8|88055.3|88005.3|42
1633570630000|2021-10-07 01:37:10|88056.5|88006.5|88053.7|88003.7|88057.9|88007.9|88051.1|88001.1|47
1633570640000|2021-10-07 01:37:20|88053.2|88003.2|88053.4|88003.4|88054.8|88004.8|88052.5|88002.5|29
1633570650000|2021-10-07 01:37:30|88053.6|88003.6|88044.6|87994.6|88055.3|88005.3|88043.8|87993.8|43
1633570660000|2021-10-07 01:37:40|88045.8|87995.8|88045.2|87995.2|88046.4|87996.4|88044.5|87994.5|26
1633570670000|2021-10-07 01:37:50|88045.1|87995.1|88045.3|87995.3|88045.9|87995.9|88044.8|87994.8|28
1633570680000|2021-10-07 01:38:00|88045|87995|88045.1|87995.1|88045.9|87995.9|88044.4|87994.4|11
1633570690000|2021-10-07 01:38:10|88044.8|87994.8|88043.5|87993.5|88044.8|87994.8|88043.5|87993.5|16
1633570700000|2021-10-07 01:38:20|88043.3|87993.3|88045.1|87995.1|88045.1|87995.1|88042.7|87992.7|14
1633570710000|2021-10-07 01:38:30|88045.5|87995.5|88043.4|87993.4|88045.9|87995.9|88043.2|87993.2|18
1633570720000|2021-10-07 01:38:40|88043.9|87993.9|88044|87994|88044.4|87994.4|88042.9|87992.9|22
1633570730000|2021-10-07 01:38:50|88043.7|87993.7|88043.7|87993.7|88045.6|87995.6|88043.7|87993.7|23
1633570740000|2021-10-07 01:39:00|88043.1|87993.1|88043.9|87993.9|88045.1|87995.1|88043|87993|34
1633570750000|2021-10-07 01:39:10|88044|87994|88043.8|87993.8|88045.3|87995.3|88043|87993|24
1633570760000|2021-10-07 01:39:20|88044.2|87994.2|88045.4|87995.4|88046.2|87996.2|88043|87993|25
1633570770000|2021-10-07 01:39:30|88046|87996|88041.1|87991.1|88046.8|87996.8|88040.4|87990.4|52
1633570780000|2021-10-07 01:39:40|88041.2|87991.2|88041|87991|88042.9|87992.9|88040.3|87990.3|37
1633570790000|2021-10-07 01:39:50|88041.1|87991.1|88040.9|87990.9|88042.2|87992.2|88040.6|87990.6|30
1633570800000|2021-10-07 01:40:00|88040.8|87990.8|88039.1|87989.1|88041|87991|88038.4|87988.4|37
1633570810000|2021-10-07 01:40:10|88041.7|87991.7|88047.3|87997.3|88048.1|87998.1|88041.7|87991.7|33
1633570820000|2021-10-07 01:40:20|88047.9|87997.9|88046.6|87996.6|88047.9|87997.9|88045.8|87995.8|25
1633570830000|2021-10-07 01:40:30|88048.1|87998.1|88048.2|87998.2|88049.4|87999.4|88047|87997|16
1633570840000|2021-10-07 01:40:40|88045.8|87995.8|88047.4|87997.4|88048.5|87998.5|88045.8|87995.8|23
1633570850000|2021-10-07 01:40:50|88047.6|87997.6|88051.5|88001.5|88052.6|88002.6|88046.9|87996.9|23
1633570860000|2021-10-07 01:41:00|88051.9|88001.9|88046.8|87996.8|88052.2|88002.2|88046.6|87996.6|50
1633570870000|2021-10-07 01:41:10|88047.6|87997.6|88046.2|87996.2|88048.4|87998.4|88046.2|87996.2|21
1633570880000|2021-10-07 01:41:20|88046.3|87996.3|88047.3|87997.3|88049.2|87999.2|88046.3|87996.3|26
1633570890000|2021-10-07 01:41:30|88048.1|87998.1|88047.1|87997.1|88048.5|87998.5|88047|87997|18
1633570900000|2021-10-07 01:41:40|88047.3|87997.3|88052.2|88002.2|88053.5|88003.5|88044.3|87994.3|40
1633570910000|2021-10-07 01:41:50|88052|88002|88051.6|88001.6|88053.1|88003.1|88050.4|88000.4|28
1633570920000|2021-10-07 01:42:00|88052|88002|88052.1|88002.1|88054.4|88004.4|88051.6|88001.6|28
1633570930000|2021-10-07 01:42:10|88052.4|88002.4|88052|88002|88052.7|88002.7|88051.3|88001.3|19
1633570940000|2021-10-07 01:42:20|88051.4|88001.4|88052.3|88002.3|88052.4|88002.4|88050.5|88000.5|28
1633570950000|2021-10-07 01:42:30|88053|88003|88051.9|88001.9|88053.5|88003.5|88050.9|88000.9|34
1633570960000|2021-10-07 01:42:40|88051.2|88001.2|88052.4|88002.4|88055.4|88005.4|88049.1|87999.1|34
1633570970000|2021-10-07 01:42:50|88052|88002|88049.9|87999.9|88053.5|88003.5|88049.5|87999.5|27
1633570980000|2021-10-07 01:43:00|88049.7|87999.7|88054.4|88004.4|88054.7|88004.7|88049.7|87999.7|36
1633570990000|2021-10-07 01:43:10|88054.6|88004.6|88054.1|88004.1|88055.6|88005.6|88054.1|88004.1|33
1633571000000|2021-10-07 01:43:20|88054|88004|88054.9|88004.9|88055.7|88005.7|88050.8|88000.8|19
1633571010000|2021-10-07 01:43:30|88054.6|88004.6|88055.5|88005.5|88057.6|88007.6|88052.1|88002.1|27
1633571020000|2021-10-07 01:43:40|88055.2|88005.2|88055.3|88005.3|88056.8|88006.8|88055.2|88005.2|16
1633571030000|2021-10-07 01:43:50|88055.4|88005.4|88055.4|88005.4|88056.3|88006.3|88054.5|88004.5|20
1633571040000|2021-10-07 01:44:00|88055.8|88005.8|88056.6|88006.6|88057.1|88007.1|88054.8|88004.8|32
1633571050000|2021-10-07 01:44:10|88056.8|88006.8|88060.7|88010.7|88060.8|88010.8|88055.8|88005.8|20
1633571060000|2021-10-07 01:44:20|88058|88008|88056.1|88006.1|88059.8|88009.8|88056.1|88006.1|29
1633571070000|2021-10-07 01:44:30|88056.7|88006.7|88057.4|88007.4|88057.9|88007.9|88056|88006|23
1633571080000|2021-10-07 01:44:40|88057.7|88007.7|88057.9|88007.9|88058.5|88008.5|88057.4|88007.4|23
1633571090000|2021-10-07 01:44:50|88057.6|88007.6|88060.6|88010.6|88060.6|88010.6|88056|88006|24
1633571100000|2021-10-07 01:45:00|88060|88010|88059.1|88009.1|88060.6|88010.6|88056.6|88006.6|23
1633571110000|2021-10-07 01:45:10|88058.5|88008.5|88058.4|88008.4|88059.3|88009.3|88054.5|88004.5|44
1633571120000|2021-10-07 01:45:20|88057.9|88007.9|88057.5|88007.5|88060.9|88010.9|88056.3|88006.3|34
1633571130000|2021-10-07 01:45:30|88057.3|88007.3|88060.2|88010.2|88060.2|88010.2|88055.9|88005.9|27
1633571140000|2021-10-07 01:45:40|88063.2|88013.2|88059.3|88009.3|88063.2|88013.2|88058.6|88008.6|41
1633571150000|2021-10-07 01:45:50|88059.1|88009.1|88058|88008|88059.9|88009.9|88057.5|88007.5|21
1633571160000|2021-10-07 01:46:00|88058.4|88008.4|88058.6|88008.6|88060.3|88010.3|88057.9|88007.9|28
1633571170000|2021-10-07 01:46:10|88059.1|88009.1|88060.3|88010.3|88062.4|88012.4|88058.9|88008.9|22
1633571180000|2021-10-07 01:46:20|88060.6|88010.6|88056.5|88006.5|88060.9|88010.9|88055.2|88005.2|41
1633571190000|2021-10-07 01:46:30|88057.8|88007.8|88055.5|88005.5|88058.4|88008.4|88055.3|88005.3|32
1633571200000|2021-10-07 01:46:40|88056.3|88006.3|88055.2|88005.2|88058.2|88008.2|88055.2|88005.2|20
1633571210000|2021-10-07 01:46:50|88055.9|88005.9|88057.2|88007.2|88057.9|88007.9|88055.1|88005.1|22
1633571220000|2021-10-07 01:47:00|88057.5|88007.5|88057.6|88007.6|88057.6|88007.6|88052.4|88002.4|30
1633571230000|2021-10-07 01:47:10|88056.4|88006.4|88058.5|88008.5|88059.3|88009.3|88054.7|88004.7|37
1633571240000|2021-10-07 01:47:20|88057.7|88007.7|88060.7|88010.7|88061.1|88011.1|88057.7|88007.7|28
1633571250000|2021-10-07 01:47:30|88061.3|88011.3|88059.2|88009.2|88063.5|88013.5|88059.2|88009.2|30
1633571260000|2021-10-07 01:47:40|88059.1|88009.1|88059.2|88009.2|88060.4|88010.4|88057.5|88007.5|26
1633571270000|2021-10-07 01:47:50|88059.5|88009.5|88057.2|88007.2|88060.2|88010.2|88055.9|88005.9|18
1633571280000|2021-10-07 01:48:00|88057|88007|88058.7|88008.7|88059.5|88009.5|88056.7|88006.7|26
1633571290000|2021-10-07 01:48:10|88058.3|88008.3|88058.4|88008.4|88059.5|88009.5|88057.3|88007.3|33
1633571300000|2021-10-07 01:48:20|88057.8|88007.8|88060.1|88010.1|88060.4|88010.4|88057.8|88007.8|21
1633571310000|2021-10-07 01:48:30|88060.4|88010.4|88059.8|88009.8|88060.4|88010.4|88059.3|88009.3|22
1633571320000|2021-10-07 01:48:40|88060.6|88010.6|88058.3|88008.3|88061.2|88011.2|88053.3|88003.3|20
1633571330000|2021-10-07 01:48:50|88059.1|88009.1|88059.8|88009.8|88061.5|88011.5|88058.5|88008.5|25
1633571340000|2021-10-07 01:49:00|88059.5|88009.5|88059.5|88009.5|88060.4|88010.4|88058.4|88008.4|30
1633571350000|2021-10-07 01:49:10|88059.6|88009.6|88059.2|88009.2|88060.5|88010.5|88057|88007|23
1633571360000|2021-10-07 01:49:20|88059.5|88009.5|88062.6|88012.6|88062.6|88012.6|88058.7|88008.7|21
1633571370000|2021-10-07 01:49:30|88062.8|88012.8|88062.5|88012.5|88062.8|88012.8|88059.3|88009.3|30
1633571380000|2021-10-07 01:49:40|88062.4|88012.4|88059.8|88009.8|88062.7|88012.7|88059.8|88009.8|21
1633571390000|2021-10-07 01:49:50|88060.2|88010.2|88064|88014|88065.2|88015.2|88060|88010|34
1633571400000|2021-10-07 01:50:00|88063.9|88013.9|88063.6|88013.6|88063.9|88013.9|88062.3|88012.3|27
1633571410000|2021-10-07 01:50:10|88062.5|88012.5|88059.4|88009.4|88063.3|88013.3|88059.4|88009.4|27
1633571420000|2021-10-07 01:50:20|88059.7|88009.7|88060.5|88010.5|88062.8|88012.8|88059.4|88009.4|20
1633571430000|2021-10-07 01:50:30|88060.9|88010.9|88058|88008|88061.5|88011.5|88058|88008|29
1633571440000|2021-10-07 01:50:40|88059|88009|88062.9|88012.9|88062.9|88012.9|88059|88009|28
1633571450000|2021-10-07 01:50:50|88062.5|88012.5|88059.1|88009.1|88064|88014|88059.1|88009.1|17
1633571460000|2021-10-07 01:51:00|88059.8|88009.8|88061.2|88011.2|88061.8|88011.8|88059.2|88009.2|23
1633571470000|2021-10-07 01:51:10|88061.3|88011.3|88061.6|88011.6|88062.5|88012.5|88058.9|88008.9|19
1633571480000|2021-10-07 01:51:20|88062|88012|88064.8|88014.8|88064.9|88014.9|88061.8|88011.8|23
1633571490000|2021-10-07 01:51:30|88064.9|88014.9|88063.2|88013.2|88065|88015|88062.5|88012.5|24
1633571500000|2021-10-07 01:51:40|88063.3|88013.3|88065.2|88015.2|88065.2|88015.2|88063|88013|25
1633571510000|2021-10-07 01:51:50|88065.3|88015.3|88065.2|88015.2|88065.7|88015.7|88064.4|88014.4|24
1633571520000|2021-10-07 01:52:00|88065|88015|88063|88013|88066.3|88016.3|88060.1|88010.1|22
1633571530000|2021-10-07 01:52:10|88064.3|88014.3|88065|88015|88065.7|88015.7|88063|88013|26
1633571540000|2021-10-07 01:52:20|88065.2|88015.2|88065.8|88015.8|88066.3|88016.3|88065.2|88015.2|18
1633571550000|2021-10-07 01:52:30|88065|88015|88063.3|88013.3|88065.3|88015.3|88062.9|88012.9|14
1633571560000|2021-10-07 01:52:40|88063.2|88013.2|88063.4|88013.4|88066.5|88016.5|88063|88013|28
1633571570000|2021-10-07 01:52:50|88063.3|88013.3|88063.3|88013.3|88064.2|88014.2|88061.3|88011.3|31
1633571580000|2021-10-07 01:53:00|88063.5|88013.5|88062.7|88012.7|88063.5|88013.5|88062.1|88012.1|28
1633571590000|2021-10-07 01:53:10|88062.9|88012.9|88062.2|88012.2|88063.6|88013.6|88060.3|88010.3|25
1633571600000|2021-10-07 01:53:20|88062|88012|88061.5|88011.5|88062.3|88012.3|88061.4|88011.4|29
1633571610000|2021-10-07 01:53:30|88061.6|88011.6|88060.1|88010.1|88061.9|88011.9|88059.8|88009.8|17
1633571620000|2021-10-07 01:53:40|88059.6|88009.6|88059|88009|88060.3|88010.3|88057.5|88007.5|27
1633571630000|2021-10-07 01:53:50|88058.5|88008.5|88057.6|88007.6|88060.2|88010.2|88057.5|88007.5|17
1633571640000|2021-10-07 01:54:00|88057.9|88007.9|88057.6|88007.6|88057.9|88007.9|88056|88006|29
1633571650000|2021-10-07 01:54:10|88057.5|88007.5|88058.1|88008.1|88058.5|88008.5|88057.2|88007.2|20
1633571660000|2021-10-07 01:54:20|88057.6|88007.6|88057|88007|88057.8|88007.8|88055.6|88005.6|13
1633571670000|2021-10-07 01:54:30|88058.1|88008.1|88058.5|88008.5|88058.9|88008.9|88056.9|88006.9|34
1633571680000|2021-10-07 01:54:40|88058.9|88008.9|88057.9|88007.9|88059|88009|88054.7|88004.7|32
1633571690000|2021-10-07 01:54:50|88058.1|88008.1|88055.4|88005.4|88059.6|88009.6|88054.6|88004.6|34
1633571700000|2021-10-07 01:55:00|88054.8|88004.8|88055.8|88005.8|88056.8|88006.8|88054.8|88004.8|34
1633571710000|2021-10-07 01:55:10|88056|88006|88054.7|88004.7|88056.6|88006.6|88054.5|88004.5|21
1633571720000|2021-10-07 01:55:20|88055.4|88005.4|88055.6|88005.6|88058.5|88008.5|88055|88005|29
1633571730000|2021-10-07 01:55:30|88056.1|88006.1|88057.2|88007.2|88059.4|88009.4|88055.7|88005.7|23
1633571740000|2021-10-07 01:55:40|88057.7|88007.7|88053.9|88003.9|88057.7|88007.7|88053.3|88003.3|30
1633571750000|2021-10-07 01:55:50|88053.8|88003.8|88054.1|88004.1|88054.9|88004.9|88053.3|88003.3|20
1633571760000|2021-10-07 01:56:00|88055|88005|88052.7|88002.7|88055.2|88005.2|88051.5|88001.5|31
1633571770000|2021-10-07 01:56:10|88053.3|88003.3|88054.2|88004.2|88054.3|88004.3|88052.8|88002.8|21
1633571780000|2021-10-07 01:56:20|88054.9|88004.9|88054.9|88004.9|88056.4|88006.4|88053.7|88003.7|32
1633571790000|2021-10-07 01:56:30|88053.8|88003.8|88050.9|88000.9|88055.2|88005.2|88049.3|87999.3|34
1633571800000|2021-10-07 01:56:40|88051.2|88001.2|88045.2|87995.2|88051.2|88001.2|88044.3|87994.3|43
1633571810000|2021-10-07 01:56:50|88045.4|87995.4|88044.7|87994.7|88046.1|87996.1|88044.4|87994.4|26
1633571820000|2021-10-07 01:57:00|88044.6|87994.6|88046.6|87996.6|88046.9|87996.9|88044.1|87994.1|18
1633571830000|2021-10-07 01:57:10|88045.5|87995.5|88045.8|87995.8|88046.9|87996.9|88045.3|87995.3|12
1633571840000|2021-10-07 01:57:20|88045.4|87995.4|88046.8|87996.8|88050|88000|88045.4|87995.4|13
1633571850000|2021-10-07 01:57:30|88046.3|87996.3|88046|87996|88047|87997|88045.1|87995.1|10
1633571860000|2021-10-07 01:57:40|88045.6|87995.6|88046.3|87996.3|88047.8|87997.8|88044|87994|19
1633571870000|2021-10-07 01:57:50|88046.4|87996.4|88047.4|87997.4|88047.5|87997.5|88046.3|87996.3|11
1633571880000|2021-10-07 01:58:00|88047.9|87997.9|88047.6|87997.6|88049.5|87999.5|88046.4|87996.4|23
1633571890000|2021-10-07 01:58:10|88048|87998|88046|87996|88048.5|87998.5|88045.6|87995.6|29
1633571900000|2021-10-07 01:58:20|88045.8|87995.8|88046.1|87996.1|88046.2|87996.2|88045.6|87995.6|10
1633571910000|2021-10-07 01:58:30|88046.6|87996.6|88045.7|87995.7|88046.7|87996.7|88045.3|87995.3|15
1633571920000|2021-10-07 01:58:40|88046.1|87996.1|88045.1|87995.1|88047.5|87997.5|88044.9|87994.9|27
1633571930000|2021-10-07 01:58:50|88044.5|87994.5|88045|87995|88046|87996|88044.4|87994.4|11
1633571940000|2021-10-07 01:59:00|88044.5|87994.5|88046.1|87996.1|88047.8|87997.8|88044|87994|16
1633571950000|2021-10-07 01:59:10|88046.5|87996.5|88045.3|87995.3|88047.2|87997.2|88044.2|87994.2|18
1633571960000|2021-10-07 01:59:20|88044.8|87994.8|88047.1|87997.1|88049.9|87999.9|88044.7|87994.7|19
1633571970000|2021-10-07 01:59:30|88046.9|87996.9|88048.7|87998.7|88048.8|87998.8|88046.7|87996.7|19
1633571980000|2021-10-07 01:59:40|88048|87998|88051.4|88001.4|88051.4|88001.4|88047.6|87997.6|23
1633571990000|2021-10-07 01:59:50|88052.1|88002.1|88052.1|88002.1|88053.8|88003.8|88048.8|87998.8|21
1633572000000|2021-10-07 02:00:00|88052.6|88002.6|88049.8|87999.8|88052.6|88002.6|88049|87999|34
1633572010000|2021-10-07 02:00:10|88050.1|88000.1|88049.2|87999.2|88051.5|88001.5|88049.2|87999.2|22
1633572020000|2021-10-07 02:00:20|88049.3|87999.3|88051.5|88001.5|88052.5|88002.5|88049.3|87999.3|19
1633572030000|2021-10-07 02:00:30|88051.8|88001.8|88051.6|88001.6|88053|88003|88048.9|87998.9|32
1633572040000|2021-10-07 02:00:40|88050.8|88000.8|88052.9|88002.9|88053.4|88003.4|88050.3|88000.3|30
1633572050000|2021-10-07 02:00:50|88053.2|88003.2|88051.4|88001.4|88053.2|88003.2|88049.3|87999.3|24
1633572060000|2021-10-07 02:01:00|88051.6|88001.6|88053.5|88003.5|88053.9|88003.9|88051.6|88001.6|23
1633572070000|2021-10-07 02:01:10|88052.9|88002.9|88053.3|88003.3|88053.6|88003.6|88050.7|88000.7|20
1633572080000|2021-10-07 02:01:20|88052.5|88002.5|88054.7|88004.7|88054.7|88004.7|88052.5|88002.5|11
1633572090000|2021-10-07 02:01:30|88053.1|88003.1|88053.4|88003.4|88055.3|88005.3|88051.3|88001.3|12
1633572100000|2021-10-07 02:01:40|88052.7|88002.7|88063|88013|88063.6|88013.6|88052.1|88002.1|43
1633572110000|2021-10-07 02:01:50|88063.6|88013.6|88060.3|88010.3|88063.6|88013.6|88059.5|88009.5|32
1633572120000|2021-10-07 02:02:00|88060.5|88010.5|88058.6|88008.6|88061|88011|88058.6|88008.6|28
1633572130000|2021-10-07 02:02:10|88058.7|88008.7|88057.1|88007.1|88060.9|88010.9|88057|88007|36
1633572140000|2021-10-07 02:02:20|88057.2|88007.2|88059.7|88009.7|88060.3|88010.3|88055.7|88005.7|41
1633572150000|2021-10-07 02:02:30|88060|88010|88059.3|88009.3|88061.2|88011.2|88057.7|88007.7|38
1633572160000|2021-10-07 02:02:40|88059.2|88009.2|88061.7|88011.7|88063.5|88013.5|88058.6|88008.6|32
1633572170000|2021-10-07 02:02:50|88060.5|88010.5|88062.8|88012.8|88064.1|88014.1|88059|88009|45
1633572180000|2021-10-07 02:03:00|88062.6|88012.6|88063.5|88013.5|88063.5|88013.5|88061.2|88011.2|36
1633572190000|2021-10-07 02:03:10|88063.7|88013.7|88062.2|88012.2|88066.3|88016.3|88060.3|88010.3|38
1633572200000|2021-10-07 02:03:20|88061.5|88011.5|88065.6|88015.6|88066.5|88016.5|88061.5|88011.5|38
1633572210000|2021-10-07 02:03:30|88065.3|88015.3|88065.2|88015.2|88066.1|88016.1|88063.8|88013.8|36
1633572220000|2021-10-07 02:03:40|88065.3|88015.3|88065.9|88015.9|88066.2|88016.2|88064.1|88014.1|32
1633572230000|2021-10-07 02:03:50|88065.7|88015.7|88069.7|88019.7|88069.7|88019.7|88062.9|88012.9|31
1633572240000|2021-10-07 02:04:00|88069.4|88019.4|88067.8|88017.8|88070.2|88020.2|88065.8|88015.8|35
1633572250000|2021-10-07 02:04:10|88068.1|88018.1|88068.2|88018.2|88068.9|88018.9|88064.7|88014.7|42
1633572260000|2021-10-07 02:04:20|88068.6|88018.6|88069.1|88019.1|88073.4|88023.4|88068.1|88018.1|25
1633572270000|2021-10-07 02:04:30|88068.1|88018.1|88071.7|88021.7|88072.1|88022.1|88067.6|88017.6|33
1633572280000|2021-10-07 02:04:40|88070.6|88020.6|88070.8|88020.8|88071.3|88021.3|88069.2|88019.2|18
1633572290000|2021-10-07 02:04:50|88071.2|88021.2|88070.6|88020.6|88071.7|88021.7|88068.7|88018.7|19
1633572300000|2021-10-07 02:05:00|88070.3|88020.3|88068.2|88018.2|88070.3|88020.3|88067.5|88017.5|35
1633572310000|2021-10-07 02:05:10|88068.1|88018.1|88066.5|88016.5|88069.3|88019.3|88066|88016|33
1633572320000|2021-10-07 02:05:20|88066.3|88016.3|88065.5|88015.5|88066.4|88016.4|88062.9|88012.9|24
1633572330000|2021-10-07 02:05:30|88065.2|88015.2|88065.2|88015.2|88067.3|88017.3|88065.2|88015.2|24
1633572340000|2021-10-07 02:05:40|88065|88015|88063.6|88013.6|88065.6|88015.6|88063.2|88013.2|25
1633572350000|2021-10-07 02:05:50|88064.2|88014.2|88065.4|88015.4|88065.4|88015.4|88060.8|88010.8|23
1633572360000|2021-10-07 02:06:00|88064.9|88014.9|88063.9|88013.9|88065.8|88015.8|88060.9|88010.9|26
1633572370000|2021-10-07 02:06:10|88064|88014|88063.7|88013.7|88065|88015|88063.7|88013.7|22
1633572380000|2021-10-07 02:06:20|88064.1|88014.1|88067|88017|88067.5|88017.5|88063.8|88013.8|30
1633572390000|2021-10-07 02:06:30|88067.1|88017.1|88066.5|88016.5|88067.8|88017.8|88066.4|88016.4|33
1633572400000|2021-10-07 02:06:40|88066.3|88016.3|88066|88016|88067.8|88017.8|88065.5|88015.5|28
1633572410000|2021-10-07 02:06:50|88066.4|88016.4|88069.2|88019.2|88069.5|88019.5|88065.4|88015.4|27
1633572420000|2021-10-07 02:07:00|88069.3|88019.3|88069.8|88019.8|88071.3|88021.3|88068.9|88018.9|26
1633572430000|2021-10-07 02:07:10|88070.5|88020.5|88070.6|88020.6|88071.2|88021.2|88069|88019|33
1633572440000|2021-10-07 02:07:20|88070.5|88020.5|88074|88024|88075.2|88025.2|88070.5|88020.5|30
1633572450000|2021-10-07 02:07:30|88074.5|88024.5|88069.9|88019.9|88074.5|88024.5|88068.5|88018.5|28
1633572460000|2021-10-07 02:07:40|88070.3|88020.3|88069.8|88019.8|88070.4|88020.4|88068.7|88018.7|13
1633572470000|2021-10-07 02:07:50|88069.4|88019.4|88068.5|88018.5|88069.7|88019.7|88068.2|88018.2|21
1633572480000|2021-10-07 02:08:00|88068.6|88018.6|88061.8|88011.8|88068.6|88018.6|88059.7|88009.7|50
1633572490000|2021-10-07 02:08:10|88062.2|88012.2|88061.8|88011.8|88062.9|88012.9|88060.1|88010.1|16
1633572500000|2021-10-07 02:08:20|88062.8|88012.8|88070|88020|88070.6|88020.6|88062.1|88012.1|51
1633572510000|2021-10-07 02:08:30|88068.8|88018.8|88059.7|88009.7|88068.8|88018.8|88059.7|88009.7|49
1633572520000|2021-10-07 02:08:40|88060.5|88010.5|88058.2|88008.2|88062.4|88012.4|88058.2|88008.2|30
1633572530000|2021-10-07 02:08:50|88058.6|88008.6|88057.4|88007.4|88058.8|88008.8|88055.4|88005.4|38
1633572540000|2021-10-07 02:09:00|88057.7|88007.7|88057.9|88007.9|88060.4|88010.4|88057.7|88007.7|29
1633572550000|2021-10-07 02:09:10|88057.2|88007.2|88056.8|88006.8|88058.2|88008.2|88056.8|88006.8|27
1633572560000|2021-10-07 02:09:20|88056.9|88006.9|88055.7|88005.7|88057.8|88007.8|88054.6|88004.6|38
1633572570000|2021-10-07 02:09:30|88055.5|88005.5|88054.8|88004.8|88056.4|88006.4|88054.8|88004.8|31
1633572580000|2021-10-07 02:09:40|88054.9|88004.9|88055.1|88005.1|88056|88006|88052.7|88002.7|32
1633572590000|2021-10-07 02:09:50|88054.5|88004.5|88053.8|88003.8|88055.3|88005.3|88053.2|88003.2|31
1633572600000|2021-10-07 02:10:00|88055.9|88005.9|88054|88004|88056.1|88006.1|88053.2|88003.2|30
1633572610000|2021-10-07 02:10:10|88054.4|88004.4|88051.5|88001.5|88054.7|88004.7|88050.6|88000.6|33
1633572620000|2021-10-07 02:10:20|88051.3|88001.3|88052|88002|88052.4|88002.4|88050.5|88000.5|19
1633572630000|2021-10-07 02:10:30|88051.6|88001.6|88052.5|88002.5|88055.1|88005.1|88051.6|88001.6|26
1633572640000|2021-10-07 02:10:40|88054.2|88004.2|88052.9|88002.9|88054.2|88004.2|88052.1|88002.1|32
1633572650000|2021-10-07 02:10:50|88053.1|88003.1|88052.2|88002.2|88053.1|88003.1|88049.8|87999.8|33
1633572660000|2021-10-07 02:11:00|88051.2|88001.2|88052.8|88002.8|88053.2|88003.2|88051.2|88001.2|22
1633572670000|2021-10-07 02:11:10|88052.7|88002.7|88056|88006|88056|88006|88052.2|88002.2|35
1633572680000|2021-10-07 02:11:20|88056.1|88006.1|88056.1|88006.1|88057.3|88007.3|88055.1|88005.1|44
1633572690000|2021-10-07 02:11:30|88056|88006|88055.9|88005.9|88056.8|88006.8|88055.9|88005.9|35
1633572700000|2021-10-07 02:11:40|88056.1|88006.1|88054.3|88004.3|88056.1|88006.1|88053.9|88003.9|18
1633572710000|2021-10-07 02:11:50|88054.5|88004.5|88057.3|88007.3|88058.7|88008.7|88054.1|88004.1|30
1633572720000|2021-10-07 02:12:00|88056.9|88006.9|88056|88006|88057.6|88007.6|88054.6|88004.6|21
1633572730000|2021-10-07 02:12:10|88055.5|88005.5|88055.7|88005.7|88056.6|88006.6|88054.3|88004.3|37
1633572740000|2021-10-07 02:12:20|88055.3|88005.3|88057.4|88007.4|88057.7|88007.7|88054.7|88004.7|27
1633572750000|2021-10-07 02:12:30|88056.9|88006.9|88054.4|88004.4|88058.3|88008.3|88052.3|88002.3|32
1633572760000|2021-10-07 02:12:40|88054.1|88004.1|88051.7|88001.7|88055.1|88005.1|88050.6|88000.6|26
1633572770000|2021-10-07 02:12:50|88052.1|88002.1|88052.3|88002.3|88052.4|88002.4|88051.3|88001.3|18
1633572780000|2021-10-07 02:13:00|88052.2|88002.2|88052.9|88002.9|88053.6|88003.6|88051.6|88001.6|13
1633572790000|2021-10-07 02:13:10|88053.4|88003.4|88053.9|88003.9|88053.9|88003.9|88051.2|88001.2|26
1633572800000|2021-10-07 02:13:20|88054.2|88004.2|88051.7|88001.7|88054.2|88004.2|88051.7|88001.7|12
1633572810000|2021-10-07 02:13:30|88052.9|88002.9|88053.1|88003.1|88054.1|88004.1|88052.4|88002.4|29
1633572820000|2021-10-07 02:13:40|88053.2|88003.2|88051.2|88001.2|88053.4|88003.4|88050.1|88000.1|29
1633572830000|2021-10-07 02:13:50|88051.4|88001.4|88051.1|88001.1|88051.4|88001.4|88049|87999|22
1633572840000|2021-10-07 02:14:00|88054.4|88004.4|88050.9|88000.9|88055.4|88005.4|88050.9|88000.9|15
1633572850000|2021-10-07 02:14:10|88052.1|88002.1|88053.1|88003.1|88053.1|88003.1|88049|87999|39
1633572860000|2021-10-07 02:14:20|88052.9|88002.9|88051.3|88001.3|88054|88004|88050.5|88000.5|56
1633572870000|2021-10-07 02:14:30|88052.3|88002.3|88052.7|88002.7|88053.2|88003.2|88050.1|88000.1|33
1633572880000|2021-10-07 02:14:40|88052.4|88002.4|88052.5|88002.5|88052.8|88002.8|88049|87999|41
1633572890000|2021-10-07 02:14:50|88052.1|88002.1|88053|88003|88053.7|88003.7|88051.9|88001.9|21
1633572900000|2021-10-07 02:15:00|88052.3|88002.3|88051.8|88001.8|88054.1|88004.1|88051.7|88001.7|31
1633572910000|2021-10-07 02:15:10|88052.9|88002.9|88053.3|88003.3|88054.3|88004.3|88052.5|88002.5|29
1633572920000|2021-10-07 02:15:20|88053.9|88003.9|88052.5|88002.5|88055.7|88005.7|88052|88002|41
1633572930000|2021-10-07 02:15:30|88052.4|88002.4|88052.3|88002.3|88054.1|88004.1|88052|88002|30
1633572940000|2021-10-07 02:15:40|88052.7|88002.7|88053.5|88003.5|88053.5|88003.5|88051.8|88001.8|19
1633572950000|2021-10-07 02:15:50|88053.6|88003.6|88054.5|88004.5|88055.4|88005.4|88053.6|88003.6|26
1633572960000|2021-10-07 02:16:00|88054.6|88004.6|88053.4|88003.4|88055.7|88005.7|88052.6|88002.6|37
1633572970000|2021-10-07 02:16:10|88054.1|88004.1|88055.4|88005.4|88056.7|88006.7|88053.9|88003.9|29
1633572980000|2021-10-07 02:16:20|88055.8|88005.8|88055.5|88005.5|88056.4|88006.4|88054.6|88004.6|17
1633572990000|2021-10-07 02:16:30|88055.1|88005.1|88053.3|88003.3|88055.9|88005.9|88052.2|88002.2|33
1633573000000|2021-10-07 02:16:40|88053.7|88003.7|88055.1|88005.1|88055.5|88005.5|88053.5|88003.5|17
1633573010000|2021-10-07 02:16:50|88054.3|88004.3|88054.5|88004.5|88056.8|88006.8|88053|88003|18
1633573020000|2021-10-07 02:17:00|88054.1|88004.1|88056.6|88006.6|88056.7|88006.7|88054.1|88004.1|28
1633573030000|2021-10-07 02:17:10|88056.4|88006.4|88057.5|88007.5|88057.9|88007.9|88056.4|88006.4|21
1633573040000|2021-10-07 02:17:20|88057.1|88007.1|88056.9|88006.9|88058|88008|88055.3|88005.3|27
1633573050000|2021-10-07 02:17:30|88057.3|88007.3|88054.4|88004.4|88057.3|88007.3|88054.1|88004.1|35
1633573060000|2021-10-07 02:17:40|88054.5|88004.5|88054.7|88004.7|88056.6|88006.6|88054.5|88004.5|21
1633573070000|2021-10-07 02:17:50|88054.6|88004.6|88053.9|88003.9|88056.1|88006.1|88053.9|88003.9|23
1633573080000|2021-10-07 02:18:00|88054.2|88004.2|88055.2|88005.2|88056.7|88006.7|88054.2|88004.2|25
1633573090000|2021-10-07 02:18:10|88055.3|88005.3|88054.1|88004.1|88056.5|88006.5|88054.1|88004.1|24
1633573100000|2021-10-07 02:18:20|88054.2|88004.2|88054.6|88004.6|88055.3|88005.3|88054.1|88004.1|19
1633573110000|2021-10-07 02:18:30|88054.5|88004.5|88054.4|88004.4|88055.2|88005.2|88054.1|88004.1|28
1633573120000|2021-10-07 02:18:40|88053.9|88003.9|88053.5|88003.5|88054.2|88004.2|88052.7|88002.7|18
1633573130000|2021-10-07 02:18:50|88053.3|88003.3|88053.5|88003.5|88055.8|88005.8|88052.7|88002.7|20
1633573140000|2021-10-07 02:19:00|88053.9|88003.9|88053.4|88003.4|88055.8|88005.8|88052.1|88002.1|37
1633573150000|2021-10-07 02:19:10|88052.9|88002.9|88053|88003|88054.8|88004.8|88052|88002|15
1633573160000|2021-10-07 02:19:20|88053.2|88003.2|88052.4|88002.4|88053.9|88003.9|88051.3|88001.3|21
1633573170000|2021-10-07 02:19:30|88052.1|88002.1|88056|88006|88056|88006|88052.1|88002.1|30
1633573180000|2021-10-07 02:19:40|88056.6|88006.6|88055.7|88005.7|88058.9|88008.9|88054.7|88004.7|31
1633573190000|2021-10-07 02:19:50|88055.8|88005.8|88059|88009|88059.6|88009.6|88055.4|88005.4|30
1633573200000|2021-10-07 02:20:00|88059.2|88009.2|88051.1|88001.1|88059.8|88009.8|88049.1|87999.1|41
1633573210000|2021-10-07 02:20:10|88047.9|87997.9|88047.2|87997.2|88054.1|88004.1|88046.1|87996.1|71
1633573220000|2021-10-07 02:20:20|88050.1|88000.1|88045.6|87995.6|88053|88003|88045.4|87995.4|71
1633573230000|2021-10-07 02:20:30|88046|87996|88048.4|87998.4|88050.1|88000.1|88045.2|87995.2|54
1633573240000|2021-10-07 02:20:40|88046.3|87996.3|88047.5|87997.5|88050.7|88000.7|88046.3|87996.3|58
1633573250000|2021-10-07 02:20:50|88047.6|87997.6|88046.1|87996.1|88049.6|87999.6|88043.9|87993.9|55
1633573260000|2021-10-07 02:21:00|88046.3|87996.3|88045.9|87995.9|88047.3|87997.3|88044.7|87994.7|41
1633573270000|2021-10-07 02:21:10|88046.2|87996.2|88044.1|87994.1|88047.8|87997.8|88043.5|87993.5|40
1633573280000|2021-10-07 02:21:20|88045|87995|88044.5|87994.5|88046.4|87996.4|88043.9|87993.9|34
1633573290000|2021-10-07 02:21:30|88044|87994|88045.8|87995.8|88048.3|87998.3|88044|87994|40
1633573300000|2021-10-07 02:21:40|88046|87996|88048.4|87998.4|88048.4|87998.4|88046|87996|22
1633573310000|2021-10-07 02:21:50|88046|87996|88046.3|87996.3|88047.5|87997.5|88043.5|87993.5|57
1633573320000|2021-10-07 02:22:00|88045.5|87995.5|88042|87992|88046.7|87996.7|88041.3|87991.3|52
1633573330000|2021-10-07 02:22:10|88041.9|87991.9|88043.8|87993.8|88048.4|87998.4|88041.3|87991.3|52
1633573340000|2021-10-07 02:22:20|88044|87994|88044.1|87994.1|88045.5|87995.5|88042.8|87992.8|37
1633573350000|2021-10-07 02:22:30|88044.2|87994.2|88045.6|87995.6|88045.7|87995.7|88043.8|87993.8|39
1633573360000|2021-10-07 02:22:40|88044.9|87994.9|88043.5|87993.5|88046.8|87996.8|88042.9|87992.9|35
1633573370000|2021-10-07 02:22:50|88043.1|87993.1|88045.3|87995.3|88045.9|87995.9|88042.6|87992.6|45
1633573380000|2021-10-07 02:23:00|88045.5|87995.5|88046|87996|88046.1|87996.1|88043.9|87993.9|43
1633573390000|2021-10-07 02:23:10|88046.1|87996.1|88048.8|87998.8|88048.8|87998.8|88044.5|87994.5|27
1633573400000|2021-10-07 02:23:20|88048.9|87998.9|88045.9|87995.9|88049.3|87999.3|88044.4|87994.4|22
1633573410000|2021-10-07 02:23:30|88046.3|87996.3|88045.2|87995.2|88047.4|87997.4|88045|87995|27
1633573420000|2021-10-07 02:23:40|88045|87995|88044.6|87994.6|88047.3|87997.3|88043.7|87993.7|21
1633573430000|2021-10-07 02:23:50|88044.2|87994.2|88043.9|87993.9|88048.2|87998.2|88043.5|87993.5|51
1633573440000|2021-10-07 02:24:00|88042.4|87992.4|88006.1|87956.1|88045.3|87995.3|88003.9|87953.9|65
1633573450000|2021-10-07 02:24:10|88009.1|87959.1|88002.4|87952.4|88009.1|87959.1|87998.8|87948.8|42
1633573460000|2021-10-07 02:24:20|88003.1|87953.1|88004.5|87954.5|88004.8|87954.8|88002.5|87952.5|31
1633573470000|2021-10-07 02:24:30|88004.1|87954.1|88007.4|87957.4|88007.4|87957.4|88004.1|87954.1|20
1633573480000|2021-10-07 02:24:40|88007.1|87957.1|88004.1|87954.1|88008.3|87958.3|88003.5|87953.5|37
1633573490000|2021-10-07 02:24:50|88003.8|87953.8|88000.8|87950.8|88004.9|87954.9|87995.5|87945.5|28
1633573500000|2021-10-07 02:25:00|87998.5|87948.5|88002.2|87952.2|88002.5|87952.5|87997.6|87947.6|39
1633573510000|2021-10-07 02:25:10|88002.7|87952.7|88001.6|87951.6|88003.2|87953.2|88001.2|87951.2|26
1633573520000|2021-10-07 02:25:20|88001.7|87951.7|88000|87950|88002|87952|87999.3|87949.3|19
1633573530000|2021-10-07 02:25:30|88000.8|87950.8|88000|87950|88002.8|87952.8|87999.8|87949.8|20
1633573540000|2021-10-07 02:25:40|87999.6|87949.6|88002.2|87952.2|88004.2|87954.2|87999.2|87949.2|42
1633573550000|2021-10-07 02:25:50|88002.4|87952.4|88015|87965|88018.7|87968.7|87999.4|87949.4|47
1633573560000|2021-10-07 02:26:00|88016|87966|88013.9|87963.9|88016|87966|88013.9|87963.9|28
1633573570000|2021-10-07 02:26:10|88012.6|87962.6|88011.6|87961.6|88014.8|87964.8|88011.6|87961.6|30
1633573580000|2021-10-07 02:26:20|88011.7|87961.7|88011.1|87961.1|88015.2|87965.2|88011.1|87961.1|37
1633573590000|2021-10-07 02:26:30|88011.3|87961.3|88011.5|87961.5|88012.7|87962.7|88010.7|87960.7|26
1633573600000|2021-10-07 02:26:40|88012|87962|88009|87959|88012|87962|88009|87959|21
1633573610000|2021-10-07 02:26:50|88007.6|87957.6|88006.4|87956.4|88007.9|87957.9|88006.3|87956.3|26
1633573620000|2021-10-07 02:27:00|88006.3|87956.3|88005.4|87955.4|88007.4|87957.4|88005.4|87955.4|25
1633573630000|2021-10-07 02:27:10|88005.5|87955.5|88005.1|87955.1|88006.6|87956.6|88005|87955|19
1633573640000|2021-10-07 02:27:20|88003.8|87953.8|88005.3|87955.3|88006.1|87956.1|88003.8|87953.8|20
1633573650000|2021-10-07 02:27:30|88004.5|87954.5|88005.4|87955.4|88006.1|87956.1|88004.5|87954.5|19
1633573660000|2021-10-07 02:27:40|88005.1|87955.1|88005|87955|88006.3|87956.3|88004.7|87954.7|20
1633573670000|2021-10-07 02:27:50|88005.2|87955.2|88009.3|87959.3|88009.3|87959.3|88004.6|87954.6|30
1633573680000|2021-10-07 02:28:00|88009.5|87959.5|88010.3|87960.3|88010.8|87960.8|88009.4|87959.4|17
1633573690000|2021-10-07 02:28:10|88010.5|87960.5|88010.8|87960.8|88012.4|87962.4|88009.9|87959.9|24
1633573700000|2021-10-07 02:28:20|88010.2|87960.2|88010.5|87960.5|88011|87961|88010.2|87960.2|10
1633573710000|2021-10-07 02:28:30|88011.7|87961.7|88014.7|87964.7|88016.2|87966.2|88010.5|87960.5|27
1633573720000|2021-10-07 02:28:40|88015.3|87965.3|88015.3|87965.3|88017.1|87967.1|88013.8|87963.8|21
1633573730000|2021-10-07 02:28:50|88015.1|87965.1|88015.6|87965.6|88017.1|87967.1|88014.4|87964.4|23
1633573740000|2021-10-07 02:29:00|88015.7|87965.7|88014|87964|88015.7|87965.7|88013.2|87963.2|23
1633573750000|2021-10-07 02:29:10|88014.3|87964.3|88012|87962|88015.1|87965.1|88010.3|87960.3|15
1633573760000|2021-10-07 02:29:20|88011|87961|88013|87963|88014|87964|88011|87961|19
1633573770000|2021-10-07 02:29:30|88013.1|87963.1|88012.9|87962.9|88013.1|87963.1|88012.2|87962.2|12
1633573780000|2021-10-07 02:29:40|88013.1|87963.1|88013.2|87963.2|88014.2|87964.2|88011.8|87961.8|19
1633573790000|2021-10-07 02:29:50|88013.4|87963.4|88013.3|87963.3|88014.7|87964.7|88009.7|87959.7|36
1633573800000|2021-10-07 02:30:00|88013.5|87963.5|88012.4|87962.4|88013.5|87963.5|88011.1|87961.1|33
1633573810000|2021-10-07 02:30:10|88012.5|87962.5|88012.5|87962.5|88013.3|87963.3|88011.9|87961.9|27
1633573820000|2021-10-07 02:30:20|88012.7|87962.7|88011.3|87961.3|88012.7|87962.7|88010.5|87960.5|21
1633573830000|2021-10-07 02:30:30|88011.5|87961.5|88010.9|87960.9|88011.5|87961.5|88010.6|87960.6|15
1633573840000|2021-10-07 02:30:40|88010.6|87960.6|88007.6|87957.6|88011.6|87961.6|88005.2|87955.2|43
1633573850000|2021-10-07 02:30:50|88007.8|87957.8|88008|87958|88008.3|87958.3|88006.6|87956.6|23
1633573860000|2021-10-07 02:31:00|88007.2|87957.2|88009.8|87959.8|88010.5|87960.5|88007.2|87957.2|22
1633573870000|2021-10-07 02:31:10|88009.5|87959.5|88008.1|87958.1|88009.8|87959.8|88007.4|87957.4|22
1633573880000|2021-10-07 02:31:20|88007.8|87957.8|88007.7|87957.7|88009.8|87959.8|88006.6|87956.6|8
1633573890000|2021-10-07 02:31:30|88007.6|87957.6|88007.2|87957.2|88007.6|87957.6|88005.2|87955.2|19
1633573900000|2021-10-07 02:31:40|88007.3|87957.3|88005.2|87955.2|88007.3|87957.3|88004.5|87954.5|16
1633573910000|2021-10-07 02:31:50|88005|87955|88005.5|87955.5|88006.9|87956.9|88005|87955|12
1633573920000|2021-10-07 02:32:00|88005.7|87955.7|88005.5|87955.5|88006|87956|88005.1|87955.1|19
1633573930000|2021-10-07 02:32:10|88005.6|87955.6|88006.3|87956.3|88006.3|87956.3|88004.1|87954.1|18
1633573940000|2021-10-07 02:32:20|88004.7|87954.7|88005.3|87955.3|88006.2|87956.2|88004.7|87954.7|16
1633573950000|2021-10-07 02:32:30|88005.2|87955.2|88006.8|87956.8|88007.4|87957.4|88003.6|87953.6|12
1633573960000|2021-10-07 02:32:40|88006.6|87956.6|88006.1|87956.1|88006.6|87956.6|88005.5|87955.5|9
1633573970000|2021-10-07 02:32:50|88005.9|87955.9|88005.6|87955.6|88006.4|87956.4|88004.9|87954.9|8
1633573980000|2021-10-07 02:33:00|88004.9|87954.9|88004.5|87954.5|88005.2|87955.2|88004.1|87954.1|16
1633573990000|2021-10-07 02:33:10|88004.6|87954.6|88002.8|87952.8|88006.4|87956.4|88002.2|87952.2|18
1633574000000|2021-10-07 02:33:20|88002.6|87952.6|88004.5|87954.5|88005.8|87955.8|88002.2|87952.2|17
1633574010000|2021-10-07 02:33:30|88004.4|87954.4|88003.4|87953.4|88006.8|87956.8|88003|87953|29
1633574020000|2021-10-07 02:33:40|88003.5|87953.5|88005.8|87955.8|88006.1|87956.1|88003.5|87953.5|13
1633574030000|2021-10-07 02:33:50|88006.1|87956.1|88005.6|87955.6|88006.5|87956.5|88005.5|87955.5|13
1633574040000|2021-10-07 02:34:00|88005.8|87955.8|88005.7|87955.7|88006.1|87956.1|88003.4|87953.4|20
1633574050000|2021-10-07 02:34:10|88005|87955|88005.6|87955.6|88006.7|87956.7|88004.4|87954.4|16
1633574060000|2021-10-07 02:34:20|88006.3|87956.3|88006.8|87956.8|88007.3|87957.3|88005.7|87955.7|24
1633574070000|2021-10-07 02:34:30|88006.1|87956.1|88003.8|87953.8|88006.1|87956.1|88003.8|87953.8|23
1633574080000|2021-10-07 02:34:40|88003.7|87953.7|88002.8|87952.8|88004.9|87954.9|88001.8|87951.8|22
1633574090000|2021-10-07 02:34:50|88002.9|87952.9|88002.4|87952.4|88004.1|87954.1|88000.3|87950.3|13
1633574100000|2021-10-07 02:35:00|88002.6|87952.6|87999.4|87949.4|88002.6|87952.6|87999.1|87949.1|25
1633574110000|2021-10-07 02:35:10|87999|87949|87997.2|87947.2|87999|87949|87997.2|87947.2|22
1633574120000|2021-10-07 02:35:20|87997.3|87947.3|87995.1|87945.1|87998.4|87948.4|87995.1|87945.1|30
1633574130000|2021-10-07 02:35:30|87995.2|87945.2|87995|87945|87995.6|87945.6|87994.1|87944.1|25
1633574140000|2021-10-07 02:35:40|87995.2|87945.2|87994.6|87944.6|87995.5|87945.5|87994.6|87944.6|15
1633574150000|2021-10-07 02:35:50|87994.5|87944.5|87992.8|87942.8|87995.1|87945.1|87992.8|87942.8|20
1633574160000|2021-10-07 02:36:00|87993.5|87943.5|87995.1|87945.1|87995.7|87945.7|87993.2|87943.2|29
1633574170000|2021-10-07 02:36:10|87995|87945|87995.5|87945.5|87995.8|87945.8|87994.1|87944.1|13
1633574180000|2021-10-07 02:36:20|87995.3|87945.3|87995.8|87945.8|87996.5|87946.5|87994.1|87944.1|25
1633574190000|2021-10-07 02:36:30|87995.9|87945.9|87994.6|87944.6|87995.9|87945.9|87994.3|87944.3|25
1633574200000|2021-10-07 02:36:40|87994.7|87944.7|87994.8|87944.8|87995.2|87945.2|87994.5|87944.5|19
1633574210000|2021-10-07 02:36:50|87995.3|87945.3|87999.5|87949.5|87999.6|87949.6|87995|87945|19
1633574220000|2021-10-07 02:37:00|87999.6|87949.6|88000.7|87950.7|88000.7|87950.7|87999.4|87949.4|15
1633574230000|2021-10-07 02:37:10|88000.6|87950.6|87999.7|87949.7|88000.8|87950.8|87999.6|87949.6|12
1633574240000|2021-10-07 02:37:20|87999.8|87949.8|88001.3|87951.3|88003.7|87953.7|87999.8|87949.8|18
1633574250000|2021-10-07 02:37:30|88001.9|87951.9|87998.4|87948.4|88002.1|87952.1|87997.4|87947.4|22
1633574260000|2021-10-07 02:37:40|87998.2|87948.2|88001.4|87951.4|88001.4|87951.4|87998.2|87948.2|13
1633574270000|2021-10-07 02:37:50|88001.7|87951.7|88000.9|87950.9|88002.8|87952.8|88000.9|87950.9|7
1633574280000|2021-10-07 02:38:00|87999.8|87949.8|88000.4|87950.4|88000.9|87950.9|87999.6|87949.6|9
1633574290000|2021-10-07 02:38:10|88000.5|87950.5|87997.4|87947.4|88001.4|87951.4|87996.5|87946.5|25
1633574300000|2021-10-07 02:38:20|87997.3|87947.3|87997|87947|87998.1|87948.1|87996.6|87946.6|25
1633574310000|2021-10-07 02:38:30|87997.1|87947.1|87997.5|87947.5|87998.6|87948.6|87996.8|87946.8|18
1633574320000|2021-10-07 02:38:40|87997.7|87947.7|88000.6|87950.6|88001.2|87951.2|87997.5|87947.5|27
1633574330000|2021-10-07 02:38:50|87999.7|87949.7|87998.9|87948.9|88000.1|87950.1|87998.5|87948.5|21
1633574340000|2021-10-07 02:39:00|88000.3|87950.3|88000.7|87950.7|88000.7|87950.7|87999.5|87949.5|20
1633574350000|2021-10-07 02:39:10|88001.2|87951.2|88000.8|87950.8|88001.9|87951.9|88000.7|87950.7|11
1633574360000|2021-10-07 02:39:20|88001.5|87951.5|88000.7|87950.7|88002.3|87952.3|87999.9|87949.9|29
1633574370000|2021-10-07 02:39:30|88001.3|87951.3|88001.3|87951.3|88002.9|87952.9|88001.3|87951.3|22
1633574380000|2021-10-07 02:39:40|88002.4|87952.4|88002.1|87952.1|88002.4|87952.4|88000.9|87950.9|12
1633574390000|2021-10-07 02:39:50|88002.2|87952.2|88002.1|87952.1|88002.2|87952.2|88001.2|87951.2|9
1633574400000|2021-10-07 02:40:00|88002.4|87952.4|88002.2|87952.2|88003.2|87953.2|88001.7|87951.7|18
1633574410000|2021-10-07 02:40:10|88002.4|87952.4|88001.9|87951.9|88002.4|87952.4|88001.4|87951.4|12
1633574420000|2021-10-07 02:40:20|88001.7|87951.7|88001.9|87951.9|88002.3|87952.3|88001.3|87951.3|10
1633574430000|2021-10-07 02:40:30|88001.8|87951.8|88002|87952|88002.7|87952.7|88001.7|87951.7|10
1633574440000|2021-10-07 02:40:40|88001.9|87951.9|88005.9|87955.9|88006.3|87956.3|88001.6|87951.6|29
1633574450000|2021-10-07 02:40:50|88006|87956|88004.6|87954.6|88006.5|87956.5|88004.6|87954.6|24
1633574460000|2021-10-07 02:41:00|88004.8|87954.8|88004.1|87954.1|88005.3|87955.3|88003.8|87953.8|11
1633574470000|2021-10-07 02:41:10|88005.1|87955.1|88006.6|87956.6|88007.7|87957.7|88004.6|87954.6|7
1633574480000|2021-10-07 02:41:20|88006.7|87956.7|88004.1|87954.1|88006.9|87956.9|88004.1|87954.1|3
1633574490000|2021-10-07 02:41:30|88004.5|87954.5|88006.5|87956.5|88006.5|87956.5|88004.5|87954.5|17
1633574500000|2021-10-07 02:41:40|88007.3|87957.3|88008|87958|88008|87958|88006.1|87956.1|18
1633574510000|2021-10-07 02:41:50|88007.8|87957.8|88006.6|87956.6|88007.8|87957.8|88006.4|87956.4|11
1633574520000|2021-10-07 02:42:00|88006.9|87956.9|88006.6|87956.6|88007.1|87957.1|88006.2|87956.2|10
1633574530000|2021-10-07 02:42:10|88006.3|87956.3|88007.6|87957.6|88007.8|87957.8|88006.3|87956.3|7
1633574540000|2021-10-07 02:42:20|88007.7|87957.7|88007.5|87957.5|88007.7|87957.7|88007|87957|13
1633574550000|2021-10-07 02:42:30|88007.3|87957.3|88006.1|87956.1|88007.5|87957.5|88005.5|87955.5|9
1633574560000|2021-10-07 02:42:40|88005.7|87955.7|88006.3|87956.3|88006.4|87956.4|88005.4|87955.4|14
1633574570000|2021-10-07 02:42:50|88006.5|87956.5|88006.8|87956.8|88006.8|87956.8|88005.9|87955.9|7
1633574580000|2021-10-07 02:43:00|88007|87957|88006|87956|88007.9|87957.9|88005.3|87955.3|7
1633574590000|2021-10-07 02:43:10|88006.6|87956.6|88010.2|87960.2|88011.6|87961.6|88005.6|87955.6|18
1633574600000|2021-10-07 02:43:20|88010.3|87960.3|88009.5|87959.5|88010.5|87960.5|88008.7|87958.7|19
1633574610000|2021-10-07 02:43:30|88009.4|87959.4|88011.1|87961.1|88012.3|87962.3|88009.4|87959.4|24
1633574620000|2021-10-07 02:43:40|88011.2|87961.2|88013.3|87963.3|88015.4|87965.4|88010.4|87960.4|25
1633574630000|2021-10-07 02:43:50|88012.9|87962.9|88017.4|87967.4|88017.6|87967.6|88012.4|87962.4|33
1633574640000|2021-10-07 02:44:00|88017.9|87967.9|88016.9|87966.9|88017.9|87967.9|88016|87966|25
1633574650000|2021-10-07 02:44:10|88017.1|87967.1|88017.9|87967.9|88018.1|87968.1|88016.7|87966.7|14
1633574660000|2021-10-07 02:44:20|88018.1|87968.1|88016.9|87966.9|88018.1|87968.1|88016.6|87966.6|9
1633574670000|2021-10-07 02:44:30|88016.5|87966.5|88014.9|87964.9|88016.6|87966.6|88014.9|87964.9|9
1633574680000|2021-10-07 02:44:40|88015.1|87965.1|88019.1|87969.1|88019.1|87969.1|88015.1|87965.1|23
1633574690000|2021-10-07 02:44:50|88019.3|87969.3|88017.8|87967.8|88020|87970|88017.6|87967.6|40
1633574700000|2021-10-07 02:45:00|88017.7|87967.7|88019|87969|88019|87969|88017.6|87967.6|24
1633574710000|2021-10-07 02:45:10|88018.1|87968.1|88017.6|87967.6|88018.5|87968.5|88017.6|87967.6|13
1633574720000|2021-10-07 02:45:20|88018|87968|88018.3|87968.3|88020.2|87970.2|88017|87967|20
1633574730000|2021-10-07 02:45:30|88018.6|87968.6|88016.6|87966.6|88018.6|87968.6|88014.9|87964.9|25
1633574740000|2021-10-07 02:45:40|88016.7|87966.7|88019.7|87969.7|88021.2|87971.2|88016.7|87966.7|22
1633574750000|2021-10-07 02:45:50|88020.1|87970.1|88020.9|87970.9|88021.4|87971.4|88019|87969|25
1633574760000|2021-10-07 02:46:00|88020.6|87970.6|88022.3|87972.3|88022.9|87972.9|88020.1|87970.1|18
1633574770000|2021-10-07 02:46:10|88021.8|87971.8|88021.1|87971.1|88022.2|87972.2|88020.5|87970.5|13
1633574780000|2021-10-07 02:46:20|88021.3|87971.3|88021.4|87971.4|88022.9|87972.9|88020|87970|27
1633574790000|2021-10-07 02:46:30|88021.3|87971.3|88022.6|87972.6|88023.4|87973.4|88018.6|87968.6|45
1633574800000|2021-10-07 02:46:40|88022.3|87972.3|88020.9|87970.9|88022.3|87972.3|88020.7|87970.7|17
1633574810000|2021-10-07 02:46:50|88020.3|87970.3|88020.8|87970.8|88021.3|87971.3|88020.1|87970.1|15
1633574820000|2021-10-07 02:47:00|88020.5|87970.5|88021|87971|88021.8|87971.8|88019.5|87969.5|21
1633574830000|2021-10-07 02:47:10|88021.6|87971.6|88019.8|87969.8|88021.6|87971.6|88019.8|87969.8|7
1633574840000|2021-10-07 02:47:20|88019.7|87969.7|88025.1|87975.1|88027.3|87977.3|88019.7|87969.7|26
1633574850000|2021-10-07 02:47:30|88025.4|87975.4|88025.9|87975.9|88027|87977|88025|87975|22
1633574860000|2021-10-07 02:47:40|88025.5|87975.5|88025.3|87975.3|88026|87976|88024.9|87974.9|16
1633574870000|2021-10-07 02:47:50|88024.6|87974.6|88022.7|87972.7|88024.6|87974.6|88022.7|87972.7|17
1633574880000|2021-10-07 02:48:00|88022.6|87972.6|88019.9|87969.9|88022.6|87972.6|88018.3|87968.3|24
1633574890000|2021-10-07 02:48:10|88019.6|87969.6|88019.4|87969.4|88020.2|87970.2|88019.2|87969.2|25
1633574900000|2021-10-07 02:48:20|88019.6|87969.6|88018.2|87968.2|88020|87970|88017.8|87967.8|14
1633574910000|2021-10-07 02:48:30|88017.9|87967.9|88020.8|87970.8|88020.8|87970.8|88017.9|87967.9|36
1633574920000|2021-10-07 02:48:40|88019.3|87969.3|88017|87967|88020.1|87970.1|88016.1|87966.1|28
1633574930000|2021-10-07 02:48:50|88017.4|87967.4|88017.3|87967.3|88017.5|87967.5|88016.5|87966.5|12
1633574940000|2021-10-07 02:49:00|88017.1|87967.1|88017.2|87967.2|88020.7|87970.7|88016.8|87966.8|23
1633574950000|2021-10-07 02:49:10|88017.1|87967.1|88016.7|87966.7|88017.7|87967.7|88016.7|87966.7|13
1633574960000|2021-10-07 02:49:20|88016.6|87966.6|88015.6|87965.6|88018.8|87968.8|88015.1|87965.1|27
1633574970000|2021-10-07 02:49:30|88015.5|87965.5|88014|87964|88015.6|87965.6|88014|87964|19
1633574980000|2021-10-07 02:49:40|88013.8|87963.8|88016.1|87966.1|88016.6|87966.6|88013.8|87963.8|19
1633574990000|2021-10-07 02:49:50|88016.2|87966.2|88014.8|87964.8|88016.3|87966.3|88014.2|87964.2|13
1633575000000|2021-10-07 02:50:00|88014.3|87964.3|88015.2|87965.2|88015.9|87965.9|88014.3|87964.3|32
1633575010000|2021-10-07 02:50:10|88015.7|87965.7|88015|87965|88017.1|87967.1|88014.7|87964.7|20
1633575020000|2021-10-07 02:50:20|88015.1|87965.1|88015.2|87965.2|88015.5|87965.5|88014.9|87964.9|13
1633575030000|2021-10-07 02:50:30|88015.1|87965.1|88014|87964|88015.2|87965.2|88013.6|87963.6|20
1633575040000|2021-10-07 02:50:40|88014.3|87964.3|88013.4|87963.4|88017.6|87967.6|88013.4|87963.4|19
1633575050000|2021-10-07 02:50:50|88014.1|87964.1|88015.3|87965.3|88015.6|87965.6|88013.6|87963.6|13
1633575060000|2021-10-07 02:51:00|88014.1|87964.1|88016.1|87966.1|88017.7|87967.7|88014.1|87964.1|16
1633575070000|2021-10-07 02:51:10|88014.2|87964.2|88014.3|87964.3|88014.9|87964.9|88013.7|87963.7|21
1633575080000|2021-10-07 02:51:20|88014|87964|88014.5|87964.5|88015.5|87965.5|88013.1|87963.1|21
1633575090000|2021-10-07 02:51:30|88014.6|87964.6|88014.7|87964.7|88015.2|87965.2|88013.6|87963.6|22
1633575100000|2021-10-07 02:51:40|88014.5|87964.5|88014.1|87964.1|88016.5|87966.5|88013.6|87963.6|18
1633575110000|2021-10-07 02:51:50|88013.5|87963.5|88010.7|87960.7|88015.3|87965.3|88009.5|87959.5|36
1633575120000|2021-10-07 02:52:00|88010.5|87960.5|88010.7|87960.7|88013.1|87963.1|88009.2|87959.2|37
1633575130000|2021-10-07 02:52:10|88010.6|87960.6|88013.7|87963.7|88013.7|87963.7|88010.6|87960.6|19
1633575140000|2021-10-07 02:52:20|88013.8|87963.8|88013.6|87963.6|88014.6|87964.6|88012.3|87962.3|22
1633575150000|2021-10-07 02:52:30|88013.8|87963.8|88013|87963|88014.6|87964.6|88012.1|87962.1|35
1633575160000|2021-10-07 02:52:40|88012.9|87962.9|88012.9|87962.9|88013.7|87963.7|88012.8|87962.8|18
1633575170000|2021-10-07 02:52:50|88013.2|87963.2|88014.9|87964.9|88015.5|87965.5|88012.6|87962.6|22
1633575180000|2021-10-07 02:53:00|88015|87965|88014.2|87964.2|88015.4|87965.4|88014.1|87964.1|9
1633575190000|2021-10-07 02:53:10|88015|87965|88014.7|87964.7|88015.7|87965.7|88013.9|87963.9|12
1633575200000|2021-10-07 02:53:20|88014.6|87964.6|88016.7|87966.7|88016.7|87966.7|88013.5|87963.5|33
1633575210000|2021-10-07 02:53:30|88016.8|87966.8|88017.4|87967.4|88017.6|87967.6|88015|87965|29
1633575220000|2021-10-07 02:53:40|88018.4|87968.4|88024.1|87974.1|88024.4|87974.4|88017.3|87967.3|31
1633575230000|2021-10-07 02:53:50|88023.6|87973.6|88023|87973|88023.6|87973.6|88021.4|87971.4|13
1633575240000|2021-10-07 02:54:00|88022.5|87972.5|88025.3|87975.3|88026.2|87976.2|88021.5|87971.5|29
1633575250000|2021-10-07 02:54:10|88025.4|87975.4|88027|87977|88027.4|87977.4|88024|87974|23
1633575260000|2021-10-07 02:54:20|88026.6|87976.6|88026.3|87976.3|88027.6|87977.6|88025.8|87975.8|26
1633575270000|2021-10-07 02:54:30|88025|87975|88024.4|87974.4|88026.3|87976.3|88024.2|87974.2|9
1633575280000|2021-10-07 02:54:40|88024.3|87974.3|88025.6|87975.6|88025.6|87975.6|88023.9|87973.9|19
1633575290000|2021-10-07 02:54:50|88024.3|87974.3|88025.8|87975.8|88026.3|87976.3|88024|87974|15
1633575300000|2021-10-07 02:55:00|88025.9|87975.9|88024.8|87974.8|88026.1|87976.1|88023.9|87973.9|15
1633575310000|2021-10-07 02:55:10|88025|87975|88022.5|87972.5|88025.9|87975.9|88022.5|87972.5|28
1633575320000|2021-10-07 02:55:20|88022.4|87972.4|88021.1|87971.1|88022.7|87972.7|88020.2|87970.2|26
1633575330000|2021-10-07 02:55:30|88021.3|87971.3|88020.7|87970.7|88021.6|87971.6|88020|87970|11
1633575340000|2021-10-07 02:55:40|88021.1|87971.1|88023.9|87973.9|88023.9|87973.9|88020|87970|23
1633575350000|2021-10-07 02:55:50|88024.1|87974.1|88022.1|87972.1|88024.6|87974.6|88021.8|87971.8|16
1633575360000|2021-10-07 02:56:00|88022.5|87972.5|88022.4|87972.4|88023.5|87973.5|88022.3|87972.3|16
1633575370000|2021-10-07 02:56:10|88022.6|87972.6|88022.1|87972.1|88023.6|87973.6|88021.9|87971.9|19
1633575380000|2021-10-07 02:56:20|88022|87972|88022.2|87972.2|88022.6|87972.6|88020.9|87970.9|15
1633575390000|2021-10-07 02:56:30|88022.3|87972.3|88007.5|87957.5|88022.3|87972.3|88006.3|87956.3|35
1633575400000|2021-10-07 02:56:40|88007.4|87957.4|88007.5|87957.5|88008.3|87958.3|88005.9|87955.9|15
1633575410000|2021-10-07 02:56:50|88007.7|87957.7|88007|87957|88008|87958|88006|87956|21
1633575420000|2021-10-07 02:57:00|88006.9|87956.9|88007.1|87957.1|88008.4|87958.4|88006.9|87956.9|19
1633575430000|2021-10-07 02:57:10|88007.2|87957.2|88007.7|87957.7|88007.7|87957.7|88006.4|87956.4|10
1633575440000|2021-10-07 02:57:20|88006.8|87956.8|88008|87958|88008.1|87958.1|88006.4|87956.4|21
1633575450000|2021-10-07 02:57:30|88006.7|87956.7|88009.5|87959.5|88010.4|87960.4|88006.7|87956.7|37
1633575460000|2021-10-07 02:57:40|88009.9|87959.9|88010.9|87960.9|88010.9|87960.9|88007.4|87957.4|17
1633575470000|2021-10-07 02:57:50|88010.5|87960.5|88009.1|87959.1|88011.2|87961.2|88007.9|87957.9|29
1633575480000|2021-10-07 02:58:00|88008.6|87958.6|88009.3|87959.3|88012.4|87962.4|88008.2|87958.2|29
1633575490000|2021-10-07 02:58:10|88009|87959|88010.6|87960.6|88011.6|87961.6|88008.9|87958.9|24
1633575500000|2021-10-07 02:58:20|88010.9|87960.9|88010.3|87960.3|88011.4|87961.4|88008.8|87958.8|27
1633575510000|2021-10-07 02:58:30|88010.2|87960.2|88011.7|87961.7|88011.7|87961.7|88009.4|87959.4|22
1633575520000|2021-10-07 02:58:40|88012.1|87962.1|88011.8|87961.8|88013|87963|88011.1|87961.1|23
1633575530000|2021-10-07 02:58:50|88011.3|87961.3|88012.3|87962.3|88013.4|87963.4|88011.2|87961.2|22
1633575540000|2021-10-07 02:59:00|88011.7|87961.7|88008.4|87958.4|88012.9|87962.9|88008.4|87958.4|28
1633575550000|2021-10-07 02:59:10|88006.8|87956.8|88010|87960|88011.1|87961.1|88006.8|87956.8|36
1633575560000|2021-10-07 02:59:20|88010.2|87960.2|88009.9|87959.9|88010.6|87960.6|88009.3|87959.3|22
1633575570000|2021-10-07 02:59:30|88009.7|87959.7|88010|87960|88010.1|87960.1|88008.7|87958.7|13
1633575580000|2021-10-07 02:59:40|88009.5|87959.5|88008.7|87958.7|88010|87960|88008|87958|21
1633575590000|2021-10-07 02:59:50|88008.8|87958.8|88008.1|87958.1|88009.5|87959.5|88007.5|87957.5|19
1633575600000|2021-10-07 03:00:00|88008|87958|88008.4|87958.4|88009.4|87959.4|88007.1|87957.1|20
1633575610000|2021-10-07 03:00:10|88008.5|87958.5|88008.7|87958.7|88008.9|87958.9|88007.3|87957.3|25
1633575620000|2021-10-07 03:00:20|88008.9|87958.9|88010.7|87960.7|88011.9|87961.9|88008.4|87958.4|28
1633575630000|2021-10-07 03:00:30|88011.3|87961.3|88009.3|87959.3|88011.4|87961.4|88009.2|87959.2|28
1633575640000|2021-10-07 03:00:40|88009.5|87959.5|88008|87958|88010|87960|88006.8|87956.8|37
1633575650000|2021-10-07 03:00:50|88008.1|87958.1|88005.9|87955.9|88008.3|87958.3|88005.9|87955.9|18
1633575660000|2021-10-07 03:01:00|88006.3|87956.3|88006.7|87956.7|88010|87960|88004|87954|20
1633575670000|2021-10-07 03:01:10|88006.4|87956.4|88005.2|87955.2|88006.8|87956.8|88005|87955|11
1633575680000|2021-10-07 03:01:20|88005.6|87955.6|88004.5|87954.5|88005.6|87955.6|88004.5|87954.5|7
1633575690000|2021-10-07 03:01:30|88006.3|87956.3|88004.5|87954.5|88006.4|87956.4|88004.5|87954.5|8
1633575700000|2021-10-07 03:01:40|88005.4|87955.4|88004.6|87954.6|88005.7|87955.7|88004|87954|18
1633575710000|2021-10-07 03:01:50|88004.5|87954.5|88001.8|87951.8|88005.1|87955.1|88000.5|87950.5|38
1633575720000|2021-10-07 03:02:00|88001.2|87951.2|88000.1|87950.1|88001.5|87951.5|87999.9|87949.9|16
1633575730000|2021-10-07 03:02:10|87999.9|87949.9|88000.4|87950.4|88001.2|87951.2|87999.4|87949.4|22
1633575740000|2021-10-07 03:02:20|88000.5|87950.5|88001.6|87951.6|88002.5|87952.5|87999.9|87949.9|21
1633575750000|2021-10-07 03:02:30|88001.4|87951.4|88001.9|87951.9|88001.9|87951.9|88000.1|87950.1|28
1633575760000|2021-10-07 03:02:40|88001.3|87951.3|88003.2|87953.2|88005.3|87955.3|88001.3|87951.3|14
1633575770000|2021-10-07 03:02:50|88002.8|87952.8|88000.1|87950.1|88003.8|87953.8|88000|87950|14
1633575780000|2021-10-07 03:03:00|88001.3|87951.3|87998.2|87948.2|88001.3|87951.3|87998.2|87948.2|19
1633575790000|2021-10-07 03:03:10|87998.7|87948.7|87997.9|87947.9|87998.7|87948.7|87997.7|87947.7|9
1633575800000|2021-10-07 03:03:20|87998.3|87948.3|87997.8|87947.8|87998.3|87948.3|87997|87947|9
1633575810000|2021-10-07 03:03:30|87998|87948|87998.4|87948.4|87999.9|87949.9|87998|87948|8
1633575820000|2021-10-07 03:03:40|87998.3|87948.3|87997.3|87947.3|87998.9|87948.9|87996.9|87946.9|20
1633575830000|2021-10-07 03:03:50|87997.6|87947.6|87998.5|87948.5|87998.5|87948.5|87997.3|87947.3|19
1633575840000|2021-10-07 03:04:00|87998.2|87948.2|87998|87948|87998.3|87948.3|87997.6|87947.6|22
1633575850000|2021-10-07 03:04:10|87997.9|87947.9|87997.1|87947.1|87998.2|87948.2|87996.2|87946.2|31
1633575860000|2021-10-07 03:04:20|87997.3|87947.3|87997.6|87947.6|87997.8|87947.8|87997|87947|17
1633575870000|2021-10-07 03:04:30|87997.3|87947.3|88002.2|87952.2|88002.2|87952.2|87997|87947|24
1633575880000|2021-10-07 03:04:40|88001.2|87951.2|88000.7|87950.7|88003.5|87953.5|87998.6|87948.6|19
1633575890000|2021-10-07 03:04:50|88000.8|87950.8|88000.6|87950.6|88001.2|87951.2|88000.1|87950.1|14
1633575900000|2021-10-07 03:05:00|88000.9|87950.9|88000.9|87950.9|88001.8|87951.8|87999.7|87949.7|21
1633575910000|2021-10-07 03:05:10|88001.2|87951.2|88000.3|87950.3|88002|87952|88000.3|87950.3|16
1633575920000|2021-10-07 03:05:20|87999.9|87949.9|88000.4|87950.4|88002.7|87952.7|87999.9|87949.9|17
1633575930000|2021-10-07 03:05:30|87999.8|87949.8|87997.1|87947.1|87999.9|87949.9|87996.6|87946.6|22
1633575940000|2021-10-07 03:05:40|87998.1|87948.1|87997.2|87947.2|87998.9|87948.9|87996.1|87946.1|14
1633575950000|2021-10-07 03:05:50|87997.3|87947.3|88000.6|87950.6|88000.8|87950.8|87997.3|87947.3|27
1633575960000|2021-10-07 03:06:00|88000.3|87950.3|87999.6|87949.6|88001.4|87951.4|87999.6|87949.6|15
1633575970000|2021-10-07 03:06:10|88000|87950|88000.1|87950.1|88000.4|87950.4|87999.3|87949.3|11
1633575980000|2021-10-07 03:06:20|87999.8|87949.8|88000.1|87950.1|88000.7|87950.7|87998.7|87948.7|27
1633575990000|2021-10-07 03:06:30|88000.5|87950.5|88000.4|87950.4|88000.5|87950.5|87999.3|87949.3|15
1633576000000|2021-10-07 03:06:40|88000.7|87950.7|88001|87951|88002|87952|88000.2|87950.2|23
1633576010000|2021-10-07 03:06:50|88001.6|87951.6|88000.9|87950.9|88001.7|87951.7|88000.6|87950.6|10
1633576020000|2021-10-07 03:07:00|88000.4|87950.4|88001.7|87951.7|88001.7|87951.7|88000.4|87950.4|20
1633576030000|2021-10-07 03:07:10|88001.6|87951.6|88002.6|87952.6|88003|87953|88000.7|87950.7|24
1633576040000|2021-10-07 03:07:20|88002.9|87952.9|88004.3|87954.3|88005.3|87955.3|88002.3|87952.3|26
1633576050000|2021-10-07 03:07:30|88004.2|87954.2|88006.1|87956.1|88006.4|87956.4|88004.2|87954.2|20
1633576060000|2021-10-07 03:07:40|88005.8|87955.8|88004.5|87954.5|88006.7|87956.7|88004.5|87954.5|24
1633576070000|2021-10-07 03:07:50|88004|87954|88005.5|87955.5|88005.5|87955.5|88001.9|87951.9|13
1633576080000|2021-10-07 03:08:00|88004.3|87954.3|88004.3|87954.3|88004.9|87954.9|88003.5|87953.5|27
1633576090000|2021-10-07 03:08:10|88003.4|87953.4|88004.6|87954.6|88004.8|87954.8|88003.1|87953.1|26
1633576100000|2021-10-07 03:08:20|88004.2|87954.2|88005.2|87955.2|88005.3|87955.3|88002.7|87952.7|19
1633576110000|2021-10-07 03:08:30|88005.1|87955.1|88005.6|87955.6|88005.8|87955.8|88004.3|87954.3|29
1633576120000|2021-10-07 03:08:40|88005.4|87955.4|88008.9|87958.9|88009.7|87959.7|88005.4|87955.4|23
1633576130000|2021-10-07 03:08:50|88008.1|87958.1|88008.5|87958.5|88008.9|87958.9|88007.3|87957.3|23
1633576140000|2021-10-07 03:09:00|88008.7|87958.7|88011.6|87961.6|88011.6|87961.6|88007.3|87957.3|25
1633576150000|2021-10-07 03:09:10|88011.2|87961.2|88011|87961|88012|87962|88010.2|87960.2|21
1633576160000|2021-10-07 03:09:20|88010.9|87960.9|88013|87963|88013.5|87963.5|88010.3|87960.3|20
1633576170000|2021-10-07 03:09:30|88012.7|87962.7|88011.7|87961.7|88012.8|87962.8|88011.2|87961.2|19
1633576180000|2021-10-07 03:09:40|88012|87962|88013.9|87963.9|88014.6|87964.6|88011.5|87961.5|15
1633576190000|2021-10-07 03:09:50|88013.6|87963.6|88013.9|87963.9|88013.9|87963.9|88013.3|87963.3|12
1633576200000|2021-10-07 03:10:00|88014|87964|88012.1|87962.1|88015.4|87965.4|88011.8|87961.8|18
1633576210000|2021-10-07 03:10:10|88011.9|87961.9|88013.1|87963.1|88013.4|87963.4|88011.9|87961.9|16
1633576220000|2021-10-07 03:10:20|88013.4|87963.4|88013.5|87963.5|88014.1|87964.1|88013.1|87963.1|8
1633576230000|2021-10-07 03:10:30|88012.9|87962.9|88012.1|87962.1|88013.5|87963.5|88011.5|87961.5|25
1633576240000|2021-10-07 03:10:40|88011.6|87961.6|88012.4|87962.4|88012.8|87962.8|88011.3|87961.3|12
1633576250000|2021-10-07 03:10:50|88012.1|87962.1|88011.9|87961.9|88012.9|87962.9|88010.3|87960.3|14
1633576260000|2021-10-07 03:11:00|88011.8|87961.8|88013.4|87963.4|88014|87964|88010.6|87960.6|23
1633576270000|2021-10-07 03:11:10|88013.2|87963.2|88018.8|87968.8|88018.8|87968.8|88012.2|87962.2|20
1633576280000|2021-10-07 03:11:20|88018.7|87968.7|88018.8|87968.8|88019.1|87969.1|88017.9|87967.9|25
1633576290000|2021-10-07 03:11:30|88019|87969|88019.4|87969.4|88019.4|87969.4|88018.2|87968.2|10
1633576300000|2021-10-07 03:11:40|88019.3|87969.3|88016.3|87966.3|88020.2|87970.2|88016.1|87966.1|12
1633576310000|2021-10-07 03:11:50|88016.5|87966.5|88018.6|87968.6|88019.2|87969.2|88015.8|87965.8|20
1633576320000|2021-10-07 03:12:00|88017.9|87967.9|88015.5|87965.5|88018.2|87968.2|88015.5|87965.5|10
1633576330000|2021-10-07 03:12:10|88015|87965|88016.7|87966.7|88017.3|87967.3|88014.7|87964.7|23
1633576340000|2021-10-07 03:12:20|88017|87967|88018|87968|88019.6|87969.6|88016.2|87966.2|28
1633576350000|2021-10-07 03:12:30|88017.6|87967.6|88015.3|87965.3|88018.2|87968.2|88015|87965|22
1633576360000|2021-10-07 03:12:40|88015.6|87965.6|88012.3|87962.3|88015.7|87965.7|88012.3|87962.3|21
1633576370000|2021-10-07 03:12:50|88012.2|87962.2|88015.8|87965.8|88016.9|87966.9|88012.2|87962.2|23
1633576380000|2021-10-07 03:13:00|88015.9|87965.9|88016.2|87966.2|88019.8|87969.8|88015|87965|24
1633576390000|2021-10-07 03:13:10|88016|87966|88016.6|87966.6|88016.7|87966.7|88015.3|87965.3|22
1633576400000|2021-10-07 03:13:20|88016.5|87966.5|88018.8|87968.8|88019.6|87969.6|88016.5|87966.5|21
1633576410000|2021-10-07 03:13:30|88018.6|87968.6|88019.3|87969.3|88021.2|87971.2|88018.6|87968.6|26
1633576420000|2021-10-07 03:13:40|88019.2|87969.2|88020.3|87970.3|88021.4|87971.4|88018.5|87968.5|22
1633576430000|2021-10-07 03:13:50|88020.7|87970.7|88023.3|87973.3|88025.4|87975.4|88020.2|87970.2|25
1633576440000|2021-10-07 03:14:00|88023.4|87973.4|88023.7|87973.7|88024.1|87974.1|88022.3|87972.3|10
1633576450000|2021-10-07 03:14:10|88023.8|87973.8|88023.5|87973.5|88023.8|87973.8|88022.1|87972.1|11
1633576460000|2021-10-07 03:14:20|88023.3|87973.3|88026.5|87976.5|88026.9|87976.9|88023.3|87973.3|8
1633576470000|2021-10-07 03:14:30|88025.4|87975.4|88025|87975|88026|87976|88024|87974|9
1633576480000|2021-10-07 03:14:40|88025.2|87975.2|88026|87976|88028.7|87978.7|88024.3|87974.3|23
1633576490000|2021-10-07 03:14:50|88026.8|87976.8|88027.9|87977.9|88030.9|87980.9|88025.6|87975.6|28
1633576500000|2021-10-07 03:15:00|88027.3|87977.3|88026.9|87976.9|88028.5|87978.5|88026.1|87976.1|24
1633576510000|2021-10-07 03:15:10|88026.7|87976.7|88026.1|87976.1|88027.6|87977.6|88025.8|87975.8|23
1633576520000|2021-10-07 03:15:20|88025.6|87975.6|88024.4|87974.4|88025.9|87975.9|88023.8|87973.8|15
1633576530000|2021-10-07 03:15:30|88024.6|87974.6|88024.9|87974.9|88026|87976|88023.9|87973.9|19
1633576540000|2021-10-07 03:15:40|88025.1|87975.1|88025.1|87975.1|88028.2|87978.2|88024.5|87974.5|17
1633576550000|2021-10-07 03:15:50|88025.6|87975.6|88032.9|87982.9|88037.5|87987.5|88025.6|87975.6|52
1633576560000|2021-10-07 03:16:00|88033.3|87983.3|88032.8|87982.8|88034.8|87984.8|88031.7|87981.7|27
1633576570000|2021-10-07 03:16:10|88032.5|87982.5|88034.1|87984.1|88035.7|87985.7|88032.5|87982.5|17
1633576580000|2021-10-07 03:16:20|88034.2|87984.2|88033.8|87983.8|88035.4|87985.4|88033.6|87983.6|24
1633576590000|2021-10-07 03:16:30|88034|87984|88031.3|87981.3|88034.8|87984.8|88030.9|87980.9|25
1633576600000|2021-10-07 03:16:40|88031.2|87981.2|88031.6|87981.6|88033.4|87983.4|88030.5|87980.5|12
1633576610000|2021-10-07 03:16:50|88031.7|87981.7|88032.4|87982.4|88032.7|87982.7|88028.8|87978.8|20
1633576620000|2021-10-07 03:17:00|88032.6|87982.6|88031.2|87981.2|88032.6|87982.6|88030.1|87980.1|8
1633576630000|2021-10-07 03:17:10|88031.4|87981.4|88029.6|87979.6|88031.6|87981.6|88029.4|87979.4|13
1633576640000|2021-10-07 03:17:20|88029.1|87979.1|88026.6|87976.6|88029.2|87979.2|88025.2|87975.2|28
1633576650000|2021-10-07 03:17:30|88026.1|87976.1|88027.5|87977.5|88028.1|87978.1|88024.7|87974.7|31
1633576660000|2021-10-07 03:17:40|88028|87978|88027.3|87977.3|88028.1|87978.1|88026.6|87976.6|17
1633576670000|2021-10-07 03:17:50|88027.4|87977.4|88027.1|87977.1|88027.4|87977.4|88026.2|87976.2|13
1633576680000|2021-10-07 03:18:00|88026.1|87976.1|88028.6|87978.6|88029.5|87979.5|88026.1|87976.1|20
1633576690000|2021-10-07 03:18:10|88028.7|87978.7|88026.6|87976.6|88028.7|87978.7|88025.3|87975.3|23
1633576700000|2021-10-07 03:18:20|88026.7|87976.7|88028.5|87978.5|88029.2|87979.2|88026.2|87976.2|21
1633576710000|2021-10-07 03:18:30|88028.2|87978.2|88028.8|87978.8|88030.6|87980.6|88028.2|87978.2|13
1633576720000|2021-10-07 03:18:40|88029.3|87979.3|88028.8|87978.8|88031.7|87981.7|88028.8|87978.8|18
1633576730000|2021-10-07 03:18:50|88028.5|87978.5|88028.4|87978.4|88030.2|87980.2|88028.4|87978.4|28
1633576740000|2021-10-07 03:19:00|88028.6|87978.6|88029.6|87979.6|88029.7|87979.7|88028.5|87978.5|24
1633576750000|2021-10-07 03:19:10|88029.7|87979.7|88031|87981|88032.1|87982.1|88029.7|87979.7|18
1633576760000|2021-10-07 03:19:20|88030.1|87980.1|88028.6|87978.6|88030.3|87980.3|88028.3|87978.3|25
1633576770000|2021-10-07 03:19:30|88028.7|87978.7|88030.9|87980.9|88031|87981|88028.2|87978.2|16
1633576780000|2021-10-07 03:19:40|88031|87981|88029.4|87979.4|88031|87981|88029.2|87979.2|9
1633576790000|2021-10-07 03:19:50|88029|87979|88030.5|87980.5|88030.5|87980.5|88029|87979|19
1633576800000|2021-10-07 03:20:00|88029.9|87979.9|88030.2|87980.2|88031.5|87981.5|88028|87978|31
1633576810000|2021-10-07 03:20:10|88029.2|87979.2|88030.1|87980.1|88030.1|87980.1|88028.8|87978.8|18
1633576820000|2021-10-07 03:20:20|88030.4|87980.4|88029.4|87979.4|88030.4|87980.4|88028.8|87978.8|21
1633576830000|2021-10-07 03:20:30|88030.1|87980.1|88032.4|87982.4|88033.2|87983.2|88030.1|87980.1|18
1633576840000|2021-10-07 03:20:40|88031.9|87981.9|88031.2|87981.2|88033.2|87983.2|88030.6|87980.6|16
1633576850000|2021-10-07 03:20:50|88030.5|87980.5|88030.3|87980.3|88030.7|87980.7|88029.9|87979.9|19
1633576860000|2021-10-07 03:21:00|88030.2|87980.2|88035.1|87985.1|88035.1|87985.1|88029.5|87979.5|10
1633576870000|2021-10-07 03:21:10|88034.4|87984.4|88033.5|87983.5|88034.4|87984.4|88030.3|87980.3|25
1633576880000|2021-10-07 03:21:20|88034.7|87984.7|88034.1|87984.1|88034.7|87984.7|88033.7|87983.7|16
1633576890000|2021-10-07 03:21:30|88033.6|87983.6|88033.2|87983.2|88035.6|87985.6|88031.9|87981.9|19
1633576900000|2021-10-07 03:21:40|88035.6|87985.6|88037|87987|88038.5|87988.5|88032.9|87982.9|32
1633576910000|2021-10-07 03:21:50|88037.5|87987.5|88036.6|87986.6|88037.7|87987.7|88036.6|87986.6|14
1633576920000|2021-10-07 03:22:00|88037.7|87987.7|88034.9|87984.9|88038|87988|88034|87984|19
1633576930000|2021-10-07 03:22:10|88035.3|87985.3|88035.4|87985.4|88039.6|87989.6|88034|87984|19
1633576940000|2021-10-07 03:22:20|88035.9|87985.9|88037.8|87987.8|88038.2|87988.2|88034|87984|23
1633576950000|2021-10-07 03:22:30|88038|87988|88036.3|87986.3|88039.4|87989.4|88036.2|87986.2|33
1633576960000|2021-10-07 03:22:40|88036.5|87986.5|88037.7|87987.7|88038|87988|88036.5|87986.5|16
1633576970000|2021-10-07 03:22:50|88037.9|87987.9|88038.2|87988.2|88038.2|87988.2|88036.4|87986.4|26
1633576980000|2021-10-07 03:23:00|88038.1|87988.1|88037.6|87987.6|88039|87989|88036.2|87986.2|26
1633576990000|2021-10-07 03:23:10|88037.3|87987.3|88041.1|87991.1|88042.3|87992.3|88037.1|87987.1|7
1633577000000|2021-10-07 03:23:20|88040.9|87990.9|88037.7|87987.7|88040.9|87990.9|88037.1|87987.1|10
1633577010000|2021-10-07 03:23:30|88038.6|87988.6|88038.7|87988.7|88039.6|87989.6|88037.5|87987.5|18
1633577020000|2021-10-07 03:23:40|88039|87989|88038.5|87988.5|88040|87990|88038.5|87988.5|6
1633577030000|2021-10-07 03:23:50|88039.1|87989.1|88041.6|87991.6|88043.8|87993.8|88038.5|87988.5|21
1633577040000|2021-10-07 03:24:00|88041.9|87991.9|88041.9|87991.9|88042.8|87992.8|88040.9|87990.9|20
1633577050000|2021-10-07 03:24:10|88042|87992|88041.5|87991.5|88042.6|87992.6|88041.5|87991.5|17
1633577060000|2021-10-07 03:24:20|88041.2|87991.2|88041.3|87991.3|88046.4|87996.4|88040.7|87990.7|17
1633577070000|2021-10-07 03:24:30|88040.6|87990.6|88039.6|87989.6|88041.2|87991.2|88039.2|87989.2|21
1633577080000|2021-10-07 03:24:40|88040.2|87990.2|88040.3|87990.3|88040.3|87990.3|88039|87989|8
1633577090000|2021-10-07 03:24:50|88040.6|87990.6|88043.3|87993.3|88044.8|87994.8|88039.5|87989.5|20
1633577100000|2021-10-07 03:25:00|88043.4|87993.4|88037.6|87987.6|88043.5|87993.5|88037.6|87987.6|24
1633577110000|2021-10-07 03:25:10|88038.2|87988.2|88038.1|87988.1|88038.4|87988.4|88036.2|87986.2|28
1633577120000|2021-10-07 03:25:20|88038.3|87988.3|88037.8|87987.8|88038.8|87988.8|88037.3|87987.3|17
1633577130000|2021-10-07 03:25:30|88037.6|87987.6|88039.4|87989.4|88039.4|87989.4|88037.2|87987.2|10
1633577140000|2021-10-07 03:25:40|88039.3|87989.3|88037.8|87987.8|88039.3|87989.3|88035.8|87985.8|15
1633577150000|2021-10-07 03:25:50|88037.9|87987.9|88037.9|87987.9|88040.5|87990.5|88037.2|87987.2|20
1633577160000|2021-10-07 03:26:00|88036.8|87986.8|88036.8|87986.8|88037.5|87987.5|88034.6|87984.6|24
1633577170000|2021-10-07 03:26:10|88037|87987|88036.1|87986.1|88037.3|87987.3|88035.7|87985.7|19
1633577180000|2021-10-07 03:26:20|88035.6|87985.6|88037.3|87987.3|88038.5|87988.5|88035.6|87985.6|10
1633577190000|2021-10-07 03:26:30|88037|87987|88037.6|87987.6|88037.9|87987.9|88036.7|87986.7|14
1633577200000|2021-10-07 03:26:40|88037.5|87987.5|88034.9|87984.9|88037.5|87987.5|88034.9|87984.9|19
1633577210000|2021-10-07 03:26:50|88035.2|87985.2|88033.8|87983.8|88039.1|87989.1|88033.8|87983.8|20
1633577220000|2021-10-07 03:27:00|88032.4|87982.4|88033.2|87983.2|88034.5|87984.5|88032.4|87982.4|21
1633577230000|2021-10-07 03:27:10|88033.7|87983.7|88033.7|87983.7|88036.2|87986.2|88032.4|87982.4|9
1633577240000|2021-10-07 03:27:20|88033.6|87983.6|88033.4|87983.4|88034.5|87984.5|88033.1|87983.1|14
1633577250000|2021-10-07 03:27:30|88034|87984|88035.7|87985.7|88036.9|87986.9|88033.4|87983.4|15
1633577260000|2021-10-07 03:27:40|88036.1|87986.1|88033|87983|88036.5|87986.5|88031.5|87981.5|17
1633577270000|2021-10-07 03:27:50|88032.9|87982.9|88034.1|87984.1|88034.1|87984.1|88032.6|87982.6|11
1633577280000|2021-10-07 03:28:00|88034.3|87984.3|88033.3|87983.3|88035.5|87985.5|88032.2|87982.2|23
1633577290000|2021-10-07 03:28:10|88034.3|87984.3|88033.2|87983.2|88034.3|87984.3|88032.6|87982.6|15
1633577300000|2021-10-07 03:28:20|88033.4|87983.4|88033.2|87983.2|88033.5|87983.5|88033.2|87983.2|4
1633577310000|2021-10-07 03:28:30|88033.6|87983.6|88035.7|87985.7|88037.3|87987.3|88031.5|87981.5|9
1633577320000|2021-10-07 03:28:40|88034.6|87984.6|88033.5|87983.5|88034.6|87984.6|88031.3|87981.3|5
1633577330000|2021-10-07 03:28:50|88031.4|87981.4|88030.1|87980.1|88032|87982|88029.9|87979.9|19
1633577340000|2021-10-07 03:29:00|88029.9|87979.9|88029.3|87979.3|88030.8|87980.8|88028.9|87978.9|18
1633577350000|2021-10-07 03:29:10|88028.5|87978.5|88029.4|87979.4|88029.9|87979.9|88028.5|87978.5|12
1633577360000|2021-10-07 03:29:20|88029.8|87979.8|88028.9|87978.9|88029.8|87979.8|88028.9|87978.9|4
1633577370000|2021-10-07 03:29:30|88028.5|87978.5|88030.2|87980.2|88031.8|87981.8|88028.5|87978.5|9
1633577380000|2021-10-07 03:29:40|88030.1|87980.1|88028.4|87978.4|88030.1|87980.1|88026.5|87976.5|20
1633577390000|2021-10-07 03:29:50|88027.6|87977.6|88028.3|87978.3|88029|87979|88026.8|87976.8|10
1633577400000|2021-10-07 03:30:00|88028|87978|88030.3|87980.3|88031|87981|88027.8|87977.8|27
1633577410000|2021-10-07 03:30:10|88032.3|87982.3|88033.8|87983.8|88033.8|87983.8|88032.1|87982.1|35
1633577420000|2021-10-07 03:30:20|88032.3|87982.3|88033.6|87983.6|88033.6|87983.6|88030.9|87980.9|17
1633577430000|2021-10-07 03:30:30|88032.2|87982.2|88029.6|87979.6|88032.7|87982.7|88029.6|87979.6|28
1633577440000|2021-10-07 03:30:40|88029.3|87979.3|88028.8|87978.8|88030.7|87980.7|88028.3|87978.3|15
1633577450000|2021-10-07 03:30:50|88029.5|87979.5|88030.2|87980.2|88031.4|87981.4|88028.4|87978.4|22
1633577460000|2021-10-07 03:31:00|88029.9|87979.9|88029.8|87979.8|88031.2|87981.2|88029|87979|25
1633577470000|2021-10-07 03:31:10|88029.2|87979.2|88026.7|87976.7|88029.9|87979.9|88026.1|87976.1|15
1633577480000|2021-10-07 03:31:20|88027.1|87977.1|88031.1|87981.1|88031.1|87981.1|88027.1|87977.1|12
1633577490000|2021-10-07 03:31:30|88031.2|87981.2|88029.4|87979.4|88031.2|87981.2|88028.6|87978.6|12
1633577500000|2021-10-07 03:31:40|88029.3|87979.3|88029.4|87979.4|88030.2|87980.2|88028.7|87978.7|25
1633577510000|2021-10-07 03:31:50|88029.5|87979.5|88029.8|87979.8|88029.8|87979.8|88027.9|87977.9|24
1633577520000|2021-10-07 03:32:00|88030.5|87980.5|88025.3|87975.3|88030.5|87980.5|88024.5|87974.5|27
1633577530000|2021-10-07 03:32:10|88025.2|87975.2|88022.9|87972.9|88025.2|87975.2|88022.9|87972.9|19
1633577540000|2021-10-07 03:32:20|88023|87973|88026.7|87976.7|88026.7|87976.7|88022.5|87972.5|14
1633577550000|2021-10-07 03:32:30|88027|87977|88024.8|87974.8|88027|87977|88023.9|87973.9|17
1633577560000|2021-10-07 03:32:40|88026.2|87976.2|88028.8|87978.8|88029.4|87979.4|88025.3|87975.3|25
1633577570000|2021-10-07 03:32:50|88027.6|87977.6|88032.5|87982.5|88033.3|87983.3|88027.6|87977.6|33
1633577580000|2021-10-07 03:33:00|88032.6|87982.6|88035.7|87985.7|88035.7|87985.7|88031.5|87981.5|36
1633577590000|2021-10-07 03:33:10|88035.8|87985.8|88035.6|87985.6|88036.3|87986.3|88033.4|87983.4|19
1633577600000|2021-10-07 03:33:20|88034.9|87984.9|88035.4|87985.4|88036.2|87986.2|88034.1|87984.1|25
1633577610000|2021-10-07 03:33:30|88034.4|87984.4|88034.9|87984.9|88038.8|87988.8|88032.6|87982.6|40
1633577620000|2021-10-07 03:33:40|88033.2|87983.2|88035.6|87985.6|88037.3|87987.3|88032.1|87982.1|20
1633577630000|2021-10-07 03:33:50|88035.1|87985.1|88035|87985|88037.2|87987.2|88034.9|87984.9|29
1633577640000|2021-10-07 03:34:00|88033.5|87983.5|88038.3|87988.3|88038.7|87988.7|88033.5|87983.5|29
1633577650000|2021-10-07 03:34:10|88037.6|87987.6|88037.9|87987.9|88040|87990|88037.6|87987.6|33
1633577660000|2021-10-07 03:34:20|88037.4|87987.4|88037.6|87987.6|88038.7|87988.7|88036|87986|24
1633577670000|2021-10-07 03:34:30|88037.7|87987.7|88037.5|87987.5|88039.1|87989.1|88036.6|87986.6|30
1633577680000|2021-10-07 03:34:40|88037.8|87987.8|88039.9|87989.9|88040.8|87990.8|88036.3|87986.3|19
1633577690000|2021-10-07 03:34:50|88039.6|87989.6|88038.1|87988.1|88039.6|87989.6|88037|87987|34
1633577700000|2021-10-07 03:35:00|88038.6|87988.6|88039.8|87989.8|88040.9|87990.9|88038.2|87988.2|23
1633577710000|2021-10-07 03:35:10|88040.3|87990.3|88034.3|87984.3|88040.3|87990.3|88033.8|87983.8|29
1633577720000|2021-10-07 03:35:20|88034.6|87984.6|88035.4|87985.4|88036.5|87986.5|88034.6|87984.6|20
1633577730000|2021-10-07 03:35:30|88035.3|87985.3|88033.7|87983.7|88035.7|87985.7|88033.5|87983.5|20
1633577740000|2021-10-07 03:35:40|88033.8|87983.8|88034.2|87984.2|88034.4|87984.4|88033.1|87983.1|14
1633577750000|2021-10-07 03:35:50|88040.2|87990.2|88037.9|87987.9|88040.2|87990.2|88034.7|87984.7|18
1633577760000|2021-10-07 03:36:00|88037.6|87987.6|88040|87990|88040|87990|88036.8|87986.8|16
1633577770000|2021-10-07 03:36:10|88040.1|87990.1|88039|87989|88040.6|87990.6|88036.8|87986.8|24
1633577780000|2021-10-07 03:36:20|88038.8|87988.8|88040.2|87990.2|88040.3|87990.3|88036.8|87986.8|13
1633577790000|2021-10-07 03:36:30|88040.6|87990.6|88037.9|87987.9|88041.7|87991.7|88037.9|87987.9|33
1633577800000|2021-10-07 03:36:40|88037.6|87987.6|88036|87986|88038.3|87988.3|88035.8|87985.8|28
1633577810000|2021-10-07 03:36:50|88035.6|87985.6|88036.4|87986.4|88036.8|87986.8|88035.6|87985.6|13
1633577820000|2021-10-07 03:37:00|88038.3|87988.3|88039.2|87989.2|88039.8|87989.8|88037.9|87987.9|24
1633577830000|2021-10-07 03:37:10|88040.9|87990.9|88038.5|87988.5|88040.9|87990.9|88037.8|87987.8|15
1633577840000|2021-10-07 03:37:20|88038.7|87988.7|88038.9|87988.9|88040.4|87990.4|88038|87988|20
1633577850000|2021-10-07 03:37:30|88039.6|87989.6|88039.3|87989.3|88040.3|87990.3|88038.5|87988.5|21
1633577860000|2021-10-07 03:37:40|88039.6|87989.6|88040.6|87990.6|88040.9|87990.9|88039.2|87989.2|15
1633577870000|2021-10-07 03:37:50|88040.8|87990.8|88038.6|87988.6|88040.8|87990.8|88038.6|87988.6|8
1633577880000|2021-10-07 03:38:00|88038.2|87988.2|88040.3|87990.3|88041|87991|88038.2|87988.2|17
1633577890000|2021-10-07 03:38:10|88040.2|87990.2|88037.8|87987.8|88040.2|87990.2|88037.1|87987.1|31
1633577900000|2021-10-07 03:38:20|88037.9|87987.9|88038.3|87988.3|88039.4|87989.4|88037.5|87987.5|13
1633577910000|2021-10-07 03:38:30|88038.4|87988.4|88039.7|87989.7|88040.5|87990.5|88038.3|87988.3|12
1633577920000|2021-10-07 03:38:40|88039.4|87989.4|88037.5|87987.5|88040.5|87990.5|88037.3|87987.3|16
1633577930000|2021-10-07 03:38:50|88038.3|87988.3|88038.8|87988.8|88042.3|87992.3|88038.2|87988.2|13
1633577940000|2021-10-07 03:39:00|88038.3|87988.3|88038.9|87988.9|88039.4|87989.4|88035.4|87985.4|29
1633577950000|2021-10-07 03:39:10|88039.3|87989.3|88035|87985|88040.9|87990.9|88034.5|87984.5|23
1633577960000|2021-10-07 03:39:20|88035.2|87985.2|88036.4|87986.4|88037.2|87987.2|88034.6|87984.6|15
1633577970000|2021-10-07 03:39:30|88036.7|87986.7|88035.4|87985.4|88036.7|87986.7|88034.8|87984.8|22
1633577980000|2021-10-07 03:39:40|88035|87985|88037.1|87987.1|88038.1|87988.1|88033.7|87983.7|21
1633577990000|2021-10-07 03:39:50|88035.6|87985.6|88035|87985|88036.7|87986.7|88033|87983|17
1633578000000|2021-10-07 03:40:00|88033.4|87983.4|88034.8|87984.8|88036|87986|88033.4|87983.4|19
1633578010000|2021-10-07 03:40:10|88035.6|87985.6|88036.2|87986.2|88036.9|87986.9|88034.7|87984.7|16
1633578020000|2021-10-07 03:40:20|88036.4|87986.4|88035.1|87985.1|88036.4|87986.4|88034.8|87984.8|20
1633578030000|2021-10-07 03:40:30|88035.2|87985.2|88035.6|87985.6|88035.9|87985.9|88034.7|87984.7|6
1633578040000|2021-10-07 03:40:40|88035.7|87985.7|88032.6|87982.6|88039.7|87989.7|88032.1|87982.1|20
1633578050000|2021-10-07 03:40:50|88030.8|87980.8|88034.3|87984.3|88035.6|87985.6|88030.4|87980.4|31
1633578060000|2021-10-07 03:41:00|88034.7|87984.7|88034.2|87984.2|88035.3|87985.3|88033.5|87983.5|23
1633578070000|2021-10-07 03:41:10|88034.9|87984.9|88035|87985|88036.2|87986.2|88034.5|87984.5|28
1633578080000|2021-10-07 03:41:20|88035.2|87985.2|88035|87985|88035.9|87985.9|88034.5|87984.5|15
1633578090000|2021-10-07 03:41:30|88035.5|87985.5|88035.9|87985.9|88037.5|87987.5|88034.8|87984.8|18
1633578100000|2021-10-07 03:41:40|88035.1|87985.1|88035.3|87985.3|88035.9|87985.9|88035.1|87985.1|15
1633578110000|2021-10-07 03:41:50|88035.2|87985.2|88035.9|87985.9|88038.6|87988.6|88033.1|87983.1|25
1633578120000|2021-10-07 03:42:00|88033.7|87983.7|88035|87985|88035.5|87985.5|88033.5|87983.5|13
1633578130000|2021-10-07 03:42:10|88035.4|87985.4|88034.3|87984.3|88035.5|87985.5|88034.1|87984.1|16
1633578140000|2021-10-07 03:42:20|88034.2|87984.2|88036.1|87986.1|88037.2|87987.2|88034.2|87984.2|21
1633578150000|2021-10-07 03:42:30|88035.4|87985.4|88033.8|87983.8|88035.9|87985.9|88033.8|87983.8|25
1633578160000|2021-10-07 03:42:40|88033|87983|88035.3|87985.3|88037.5|87987.5|88032.8|87982.8|16
1633578170000|2021-10-07 03:42:50|88037.3|87987.3|88038.6|87988.6|88041|87991|88035.7|87985.7|30
1633578180000|2021-10-07 03:43:00|88039|87989|88037.1|87987.1|88039|87989|88036.7|87986.7|27
1633578190000|2021-10-07 03:43:10|88038|87988|88036.4|87986.4|88038|87988|88036.3|87986.3|19
1633578200000|2021-10-07 03:43:20|88036.6|87986.6|88034.5|87984.5|88038.5|87988.5|88034.5|87984.5|23
1633578210000|2021-10-07 03:43:30|88036.7|87986.7|88036.2|87986.2|88037.6|87987.6|88035|87985|22
1633578220000|2021-10-07 03:43:40|88036|87986|88037|87987|88039.4|87989.4|88035.8|87985.8|22
1633578230000|2021-10-07 03:43:50|88037.7|87987.7|88038.1|87988.1|88038.1|87988.1|88036.2|87986.2|30
1633578240000|2021-10-07 03:44:00|88037.9|87987.9|88036.2|87986.2|88037.9|87987.9|88035.5|87985.5|24
1633578250000|2021-10-07 03:44:10|88036.1|87986.1|88034.9|87984.9|88040.1|87990.1|88033.2|87983.2|38
1633578260000|2021-10-07 03:44:20|88034.6|87984.6|88033.6|87983.6|88035.6|87985.6|88033.1|87983.1|24
1633578270000|2021-10-07 03:44:30|88033|87983|88030.9|87980.9|88033.9|87983.9|88030.1|87980.1|35
1633578280000|2021-10-07 03:44:40|88032|87982|88028.4|87978.4|88032.1|87982.1|88027.9|87977.9|28
1633578290000|2021-10-07 03:44:50|88028.5|87978.5|88030.7|87980.7|88032.2|87982.2|88028.1|87978.1|36
1633578300000|2021-10-07 03:45:00|88030.4|87980.4|88031.3|87981.3|88031.6|87981.6|88030.3|87980.3|14
1633578310000|2021-10-07 03:45:10|88031.4|87981.4|88030.9|87980.9|88031.4|87981.4|88029.9|87979.9|14
1633578320000|2021-10-07 03:45:20|88029.9|87979.9|88031.4|87981.4|88033.7|87983.7|88029.4|87979.4|17
1633578330000|2021-10-07 03:45:30|88031.8|87981.8|88030.2|87980.2|88033.1|87983.1|88029.7|87979.7|12
1633578340000|2021-10-07 03:45:40|88030.1|87980.1|88030.3|87980.3|88032.9|87982.9|88030.1|87980.1|12
1633578350000|2021-10-07 03:45:50|88030.9|87980.9|88030.2|87980.2|88031.3|87981.3|88029.9|87979.9|14
1633578360000|2021-10-07 03:46:00|88030.8|87980.8|88031.8|87981.8|88033.5|87983.5|88029.8|87979.8|31
1633578370000|2021-10-07 03:46:10|88032|87982|88029.6|87979.6|88032.6|87982.6|88028.7|87978.7|36
1633578380000|2021-10-07 03:46:20|88030.2|87980.2|88031.7|87981.7|88031.7|87981.7|88029.5|87979.5|27
1633578390000|2021-10-07 03:46:30|88032.2|87982.2|88033.3|87983.3|88033.3|87983.3|88029.6|87979.6|26
1633578400000|2021-10-07 03:46:40|88032.8|87982.8|88030|87980|88032.8|87982.8|88029.5|87979.5|21
1633578410000|2021-10-07 03:46:50|88030.1|87980.1|88029.8|87979.8|88031.3|87981.3|88026.3|87976.3|26
1633578420000|2021-10-07 03:47:00|88030|87980|88027.2|87977.2|88032.4|87982.4|88025.6|87975.6|37
1633578430000|2021-10-07 03:47:10|88026.9|87976.9|88026.9|87976.9|88029.1|87979.1|88026.1|87976.1|12
1633578440000|2021-10-07 03:47:20|88027|87977|88028.1|87978.1|88031.2|87981.2|88026.3|87976.3|32
1633578450000|2021-10-07 03:47:30|88028.9|87978.9|88028|87978|88029.7|87979.7|88027.1|87977.1|31
1633578460000|2021-10-07 03:47:40|88030.8|87980.8|88029.9|87979.9|88031.2|87981.2|88029.6|87979.6|21
1633578470000|2021-10-07 03:47:50|88030|87980|88032.6|87982.6|88033.6|87983.6|88029.4|87979.4|35
1633578480000|2021-10-07 03:48:00|88031.8|87981.8|88030.1|87980.1|88032.1|87982.1|88029.7|87979.7|25
1633578490000|2021-10-07 03:48:10|88030|87980|88031.1|87981.1|88033.4|87983.4|88028.3|87978.3|46
1633578500000|2021-10-07 03:48:20|88031.4|87981.4|88030.2|87980.2|88032|87982|88030|87980|16
1633578510000|2021-10-07 03:48:30|88030.1|87980.1|88029.9|87979.9|88030.7|87980.7|88029.9|87979.9|16
1633578520000|2021-10-07 03:48:40|88030.2|87980.2|88030.7|87980.7|88033.8|87983.8|88029.6|87979.6|13
1633578530000|2021-10-07 03:48:50|88030.8|87980.8|88029.1|87979.1|88030.9|87980.9|88028.1|87978.1|21
1633578540000|2021-10-07 03:49:00|88029.5|87979.5|88031|87981|88035.1|87985.1|88027.7|87977.7|18
1633578550000|2021-10-07 03:49:10|88030.5|87980.5|88029.7|87979.7|88031.5|87981.5|88027.9|87977.9|33
1633578560000|2021-10-07 03:49:20|88029.9|87979.9|88031.6|87981.6|88031.6|87981.6|88029.2|87979.2|15
1633578570000|2021-10-07 03:49:30|88031.2|87981.2|88031.1|87981.1|88031.7|87981.7|88030.9|87980.9|12
1633578580000|2021-10-07 03:49:40|88031.2|87981.2|88028.3|87978.3|88031.2|87981.2|88027.1|87977.1|14
1633578590000|2021-10-07 03:49:50|88028.5|87978.5|88030.2|87980.2|88032.1|87982.1|88028.1|87978.1|21
1633578600000|2021-10-07 03:50:00|88029.4|87979.4|88027.5|87977.5|88029.6|87979.6|88027.2|87977.2|32
1633578610000|2021-10-07 03:50:10|88027.9|87977.9|88027.8|87977.8|88028|87978|88027|87977|28
1633578620000|2021-10-07 03:50:20|88027.9|87977.9|88029.5|87979.5|88031.2|87981.2|88027.3|87977.3|22
1633578630000|2021-10-07 03:50:30|88029.6|87979.6|88028.6|87978.6|88030.1|87980.1|88028.5|87978.5|22
1633578640000|2021-10-07 03:50:40|88028.5|87978.5|88030.4|87980.4|88031.8|87981.8|88028.1|87978.1|15
1633578650000|2021-10-07 03:50:50|88030.3|87980.3|88029.9|87979.9|88034.5|87984.5|88027.8|87977.8|22
1633578660000|2021-10-07 03:51:00|88028.7|87978.7|88031.1|87981.1|88032.9|87982.9|88028.7|87978.7|16
1633578670000|2021-10-07 03:51:10|88030.7|87980.7|88031.5|87981.5|88031.8|87981.8|88030.7|87980.7|8
1633578680000|2021-10-07 03:51:20|88033.6|87983.6|88030.7|87980.7|88033.8|87983.8|88030.5|87980.5|14
1633578690000|2021-10-07 03:51:30|88030.8|87980.8|88030.2|87980.2|88030.8|87980.8|88029.5|87979.5|6
1633578700000|2021-10-07 03:51:40|88029.7|87979.7|88030|87980|88030.9|87980.9|88029.7|87979.7|13
1633578710000|2021-10-07 03:51:50|88029.9|87979.9|88031.4|87981.4|88034|87984|88029.9|87979.9|10
1633578720000|2021-10-07 03:52:00|88031.1|87981.1|88030.6|87980.6|88031.8|87981.8|88030.2|87980.2|15
1633578730000|2021-10-07 03:52:10|88030.9|87980.9|88031|87981|88033.4|87983.4|88030.4|87980.4|7
1633578740000|2021-10-07 03:52:20|88030.8|87980.8|88030.6|87980.6|88031.4|87981.4|88030.6|87980.6|8
1633578750000|2021-10-07 03:52:30|88031|87981|88032.3|87982.3|88033.7|87983.7|88030.9|87980.9|8
1633578760000|2021-10-07 03:52:40|88032|87982|88027.8|87977.8|88033.1|87983.1|88027.8|87977.8|22
1633578770000|2021-10-07 03:52:50|88028|87978|88028.5|87978.5|88033.5|87983.5|88028|87978|17
1633578780000|2021-10-07 03:53:00|88028.1|87978.1|88028.5|87978.5|88029.5|87979.5|88027.6|87977.6|19
1633578790000|2021-10-07 03:53:10|88028.7|87978.7|88026.6|87976.6|88031|87981|88026.3|87976.3|36
1633578800000|2021-10-07 03:53:20|88026.2|87976.2|88026|87976|88026.2|87976.2|88024.3|87974.3|21
1633578810000|2021-10-07 03:53:30|88026.3|87976.3|88027.7|87977.7|88028.8|87978.8|88026.2|87976.2|15
1633578820000|2021-10-07 03:53:40|88027.3|87977.3|88027|87977|88028.1|87978.1|88025.4|87975.4|20
1633578830000|2021-10-07 03:53:50|88027.3|87977.3|88025.7|87975.7|88027.5|87977.5|88025.4|87975.4|13
1633578840000|2021-10-07 03:54:00|88026.9|87976.9|88025.6|87975.6|88027|87977|88024.5|87974.5|15
1633578850000|2021-10-07 03:54:10|88025.4|87975.4|88025.4|87975.4|88026.4|87976.4|88024.7|87974.7|14
1633578860000|2021-10-07 03:54:20|88025.1|87975.1|88023.8|87973.8|88026|87976|88023.1|87973.1|25
1633578870000|2021-10-07 03:54:30|88023.3|87973.3|88022|87972|88024.1|87974.1|88020|87970|24
1633578880000|2021-10-07 03:54:40|88022.5|87972.5|88020.8|87970.8|88022.6|87972.6|88020.8|87970.8|20
1633578890000|2021-10-07 03:54:50|88021.9|87971.9|88022.9|87972.9|88024.2|87974.2|88021.3|87971.3|19
1633578900000|2021-10-07 03:55:00|88021.9|87971.9|88020.8|87970.8|88022.8|87972.8|88019.9|87969.9|26
1633578910000|2021-10-07 03:55:10|88021|87971|88023|87973|88025.2|87975.2|88020.7|87970.7|22
1633578920000|2021-10-07 03:55:20|88022.4|87972.4|88020.3|87970.3|88022.7|87972.7|88019.3|87969.3|28
1633578930000|2021-10-07 03:55:30|88021.2|87971.2|88018.6|87968.6|88021.2|87971.2|88018.3|87968.3|23
1633578940000|2021-10-07 03:55:40|88018.7|87968.7|88016.8|87966.8|88018.7|87968.7|88015.4|87965.4|38
1633578950000|2021-10-07 03:55:50|88017.4|87967.4|88016.8|87966.8|88017.4|87967.4|88016|87966|23
1633578960000|2021-10-07 03:56:00|88016.4|87966.4|88016|87966|88016.8|87966.8|88015.8|87965.8|23
1633578970000|2021-10-07 03:56:10|88016.4|87966.4|88015.6|87965.6|88018.4|87968.4|88014.9|87964.9|30
1633578980000|2021-10-07 03:56:20|88016.9|87966.9|88015.5|87965.5|88016.9|87966.9|88015.5|87965.5|15
1633578990000|2021-10-07 03:56:30|88015.9|87965.9|88015.1|87965.1|88019.4|87969.4|88015.1|87965.1|14
1633579000000|2021-10-07 03:56:40|88015.7|87965.7|88015.9|87965.9|88017.8|87967.8|88014.3|87964.3|17
1633579010000|2021-10-07 03:56:50|88016|87966|88014.9|87964.9|88017.2|87967.2|88014.4|87964.4|20
1633579020000|2021-10-07 03:57:00|88014.5|87964.5|88013.5|87963.5|88014.9|87964.9|88012.2|87962.2|17
1633579030000|2021-10-07 03:57:10|88013.7|87963.7|88014.1|87964.1|88014.2|87964.2|88011.5|87961.5|31
1633579040000|2021-10-07 03:57:20|88014|87964|88014.4|87964.4|88016.5|87966.5|88012.7|87962.7|21
1633579050000|2021-10-07 03:57:30|88014.9|87964.9|88013.2|87963.2|88015.5|87965.5|88013.2|87963.2|20
1633579060000|2021-10-07 03:57:40|88013.4|87963.4|88014.2|87964.2|88014.5|87964.5|88012.3|87962.3|22
1633579070000|2021-10-07 03:57:50|88013.8|87963.8|88012.4|87962.4|88013.8|87963.8|88011.9|87961.9|26
1633579080000|2021-10-07 03:58:00|88012.6|87962.6|88012.8|87962.8|88017.3|87967.3|88010.7|87960.7|24
1633579090000|2021-10-07 03:58:10|88012.1|87962.1|88012.7|87962.7|88015.6|87965.6|88011.7|87961.7|25
1633579100000|2021-10-07 03:58:20|88013.2|87963.2|88014.7|87964.7|88015.1|87965.1|88013.2|87963.2|21
1633579110000|2021-10-07 03:58:30|88014.9|87964.9|88013.1|87963.1|88016.9|87966.9|88012.8|87962.8|28
1633579120000|2021-10-07 03:58:40|88013|87963|88012.7|87962.7|88014.1|87964.1|88012.4|87962.4|17
1633579130000|2021-10-07 03:58:50|88014.9|87964.9|88015.3|87965.3|88015.7|87965.7|88013.3|87963.3|14
1633579140000|2021-10-07 03:59:00|88015.1|87965.1|88015.2|87965.2|88016.4|87966.4|88013.6|87963.6|25
1633579150000|2021-10-07 03:59:10|88015.8|87965.8|88015|87965|88015.9|87965.9|88014.6|87964.6|17
1633579160000|2021-10-07 03:59:20|88018|87968|88018.2|87968.2|88019.4|87969.4|88015.7|87965.7|22
1633579170000|2021-10-07 03:59:30|88017.7|87967.7|88016.8|87966.8|88018.1|87968.1|88016.5|87966.5|15
1633579180000|2021-10-07 03:59:40|88017.1|87967.1|88017.3|87967.3|88017.3|87967.3|88015.8|87965.8|12
1633579190000|2021-10-07 03:59:50|88017.4|87967.4|88016.4|87966.4|88018.2|87968.2|88012.9|87962.9|28
1633579200000|2021-10-07 04:00:00|88017.5|87967.5|88018|87968|88019.4|87969.4|88014.1|87964.1|34
1633579210000|2021-10-07 04:00:10|88017.9|87967.9|88018.4|87968.4|88020.7|87970.7|88016.3|87966.3|27
1633579220000|2021-10-07 04:00:20|88018.3|87968.3|88018.4|87968.4|88018.5|87968.5|88015.3|87965.3|38
1633579230000|2021-10-07 04:00:30|88018.5|87968.5|88020.1|87970.1|88020.2|87970.2|88016.2|87966.2|28
1633579240000|2021-10-07 04:00:40|88020.2|87970.2|88019.5|87969.5|88021.4|87971.4|88019|87969|14
1633579250000|2021-10-07 04:00:50|88019.7|87969.7|88017.3|87967.3|88020|87970|88016.5|87966.5|19
1633579260000|2021-10-07 04:01:00|88017.2|87967.2|88020.5|87970.5|88021.1|87971.1|88016.9|87966.9|28
1633579270000|2021-10-07 04:01:10|88020.9|87970.9|88016.5|87966.5|88020.9|87970.9|88016.5|87966.5|23
1633579280000|2021-10-07 04:01:20|88016.6|87966.6|88014.3|87964.3|88018|87968|88013.6|87963.6|22
1633579290000|2021-10-07 04:01:30|88014.8|87964.8|88016.1|87966.1|88016.5|87966.5|88013.8|87963.8|26
1633579300000|2021-10-07 04:01:40|88016|87966|88014.7|87964.7|88016.1|87966.1|88014.6|87964.6|13
1633579310000|2021-10-07 04:01:50|88015.1|87965.1|88016.6|87966.6|88017.4|87967.4|88013.9|87963.9|12
1633579320000|2021-10-07 04:02:00|88015.4|87965.4|88012.9|87962.9|88016.7|87966.7|88012.3|87962.3|36
1633579330000|2021-10-07 04:02:10|88012.2|87962.2|88011.2|87961.2|88012.2|87962.2|88009.6|87959.6|28
1633579340000|2021-10-07 04:02:20|88011.6|87961.6|88012.6|87962.6|88014.4|87964.4|88010.6|87960.6|23
1633579350000|2021-10-07 04:02:30|88013.1|87963.1|88013|87963|88013.3|87963.3|88012.4|87962.4|10
1633579360000|2021-10-07 04:02:40|88013.1|87963.1|88012.3|87962.3|88014.4|87964.4|88010.9|87960.9|31
1633579370000|2021-10-07 04:02:50|88012.4|87962.4|88013|87963|88014.5|87964.5|88010.4|87960.4|31
1633579380000|2021-10-07 04:03:00|88012|87962|88015.9|87965.9|88016.4|87966.4|88009.2|87959.2|32
1633579390000|2021-10-07 04:03:10|88015.3|87965.3|88016.1|87966.1|88016.5|87966.5|88014.5|87964.5|21
1633579400000|2021-10-07 04:03:20|88016.4|87966.4|88016.7|87966.7|88016.7|87966.7|88014.8|87964.8|21
1633579410000|2021-10-07 04:03:30|88016.4|87966.4|88015.5|87965.5|88016.4|87966.4|88015.4|87965.4|19
1633579420000|2021-10-07 04:03:40|88015.8|87965.8|88014.1|87964.1|88016.1|87966.1|88013.7|87963.7|11
1633579430000|2021-10-07 04:03:50|88013.3|87963.3|88016|87966|88016|87966|88013|87963|17
1633579440000|2021-10-07 04:04:00|88014.9|87964.9|88011.8|87961.8|88015.1|87965.1|88011.1|87961.1|26
1633579450000|2021-10-07 04:04:10|88012.7|87962.7|88014.9|87964.9|88016|87966|88012.7|87962.7|19
1633579460000|2021-10-07 04:04:20|88014.8|87964.8|88013.7|87963.7|88015.2|87965.2|88013.1|87963.1|26
1633579470000|2021-10-07 04:04:30|88014.3|87964.3|88011.9|87961.9|88014.9|87964.9|88010.7|87960.7|22
1633579480000|2021-10-07 04:04:40|88012|87962|88012|87962|88013.6|87963.6|88011.3|87961.3|20
1633579490000|2021-10-07 04:04:50|88011.9|87961.9|88012|87962|88013.7|87963.7|88010.2|87960.2|16
1633579500000|2021-10-07 04:05:00|88012.2|87962.2|88011|87961|88012.9|87962.9|88011|87961|23
1633579510000|2021-10-07 04:05:10|88011.5|87961.5|88009.5|87959.5|88011.5|87961.5|88009.5|87959.5|20
1633579520000|2021-10-07 04:05:20|88009.8|87959.8|88009.2|87959.2|88010.9|87960.9|88008.9|87958.9|25
1633579530000|2021-10-07 04:05:30|88009.3|87959.3|88010.7|87960.7|88012.6|87962.6|88009.3|87959.3|24
1633579540000|2021-10-07 04:05:40|88011.3|87961.3|88010.8|87960.8|88012.3|87962.3|88009.7|87959.7|20
1633579550000|2021-10-07 04:05:50|88010.4|87960.4|88010.7|87960.7|88011.2|87961.2|88010.1|87960.1|15
1633579560000|2021-10-07 04:06:00|88010.2|87960.2|88012.2|87962.2|88012.2|87962.2|88009.5|87959.5|21
1633579570000|2021-10-07 04:06:10|88012.1|87962.1|88010|87960|88014.6|87964.6|88009.2|87959.2|10
1633579580000|2021-10-07 04:06:20|88010.6|87960.6|88011.4|87961.4|88014.3|87964.3|88009.6|87959.6|18
1633579590000|2021-10-07 04:06:30|88011|87961|88012.7|87962.7|88012.7|87962.7|88008.8|87958.8|15
1633579600000|2021-10-07 04:06:40|88012.4|87962.4|88011.8|87961.8|88012.6|87962.6|88009.7|87959.7|17
1633579610000|2021-10-07 04:06:50|88011.7|87961.7|88011.2|87961.2|88013.2|87963.2|88010.5|87960.5|16
1633579620000|2021-10-07 04:07:00|88010.5|87960.5|88009.5|87959.5|88011.4|87961.4|88009.3|87959.3|17
1633579630000|2021-10-07 04:07:10|88010|87960|88011.1|87961.1|88012.7|87962.7|88009.9|87959.9|20
1633579640000|2021-10-07 04:07:20|88011.2|87961.2|88010.6|87960.6|88011.6|87961.6|88010.1|87960.1|17
1633579650000|2021-10-07 04:07:30|88010.7|87960.7|88010.5|87960.5|88013|87963|88010.5|87960.5|20
1633579660000|2021-10-07 04:07:40|88011.3|87961.3|88013.4|87963.4|88013.5|87963.5|88010.2|87960.2|14
1633579670000|2021-10-07 04:07:50|88012.9|87962.9|88012.1|87962.1|88013.1|87963.1|88011.7|87961.7|15
1633579680000|2021-10-07 04:08:00|88012|87962|88011.8|87961.8|88012|87962|88010.4|87960.4|9
1633579690000|2021-10-07 04:08:10|88011.5|87961.5|88012.7|87962.7|88017.8|87967.8|88011.5|87961.5|17
1633579700000|2021-10-07 04:08:20|88012.4|87962.4|88011.7|87961.7|88013.3|87963.3|88009.3|87959.3|19
1633579710000|2021-10-07 04:08:30|88010.2|87960.2|88010.6|87960.6|88010.9|87960.9|88009.7|87959.7|9
1633579720000|2021-10-07 04:08:40|88014.6|87964.6|88012.7|87962.7|88015|87965|88012.4|87962.4|8
1633579730000|2021-10-07 04:08:50|88012.6|87962.6|88012|87962|88012.6|87962.6|88010.5|87960.5|7
1633579740000|2021-10-07 04:09:00|88009.1|87959.1|88006.3|87956.3|88013|87963|88005.7|87955.7|21
1633579750000|2021-10-07 04:09:10|88006.6|87956.6|88007|87957|88010.1|87960.1|88005.7|87955.7|25
1633579760000|2021-10-07 04:09:20|88005.2|87955.2|88005.9|87955.9|88007.6|87957.6|88005.2|87955.2|27
1633579770000|2021-10-07 04:09:30|88006.4|87956.4|88008|87958|88008.4|87958.4|88005.8|87955.8|15
1633579780000|2021-10-07 04:09:40|88007.9|87957.9|88006.6|87956.6|88008|87958|88005.1|87955.1|22
1633579790000|2021-10-07 04:09:50|88007|87957|88006.4|87956.4|88009.3|87959.3|88005.9|87955.9|33
1633579800000|2021-10-07 04:10:00|88006.6|87956.6|88007.1|87957.1|88007.2|87957.2|88005.4|87955.4|38
1633579810000|2021-10-07 04:10:10|88006.7|87956.7|88006.1|87956.1|88009.1|87959.1|88005.9|87955.9|19
1633579820000|2021-10-07 04:10:20|88006.3|87956.3|88010.2|87960.2|88010.9|87960.9|88006.3|87956.3|24
1633579830000|2021-10-07 04:10:30|88010.4|87960.4|88010.5|87960.5|88011.7|87961.7|88009.6|87959.6|26
1633579840000|2021-10-07 04:10:40|88011|87961|88013|87963|88013|87963|88009.8|87959.8|20
1633579850000|2021-10-07 04:10:50|88012.1|87962.1|88011.3|87961.3|88012.2|87962.2|88010.5|87960.5|19
1633579860000|2021-10-07 04:11:00|88010.7|87960.7|88010.9|87960.9|88013.5|87963.5|88010.3|87960.3|25
1633579870000|2021-10-07 04:11:10|88011|87961|88009.5|87959.5|88011.2|87961.2|88009.4|87959.4|26
1633579880000|2021-10-07 04:11:20|88009.6|87959.6|88011.2|87961.2|88012.3|87962.3|88009.6|87959.6|19
1633579890000|2021-10-07 04:11:30|88011.6|87961.6|88012.8|87962.8|88015.1|87965.1|88011.4|87961.4|25
1633579900000|2021-10-07 04:11:40|88013.5|87963.5|88013.3|87963.3|88014.4|87964.4|88012.4|87962.4|19
1633579910000|2021-10-07 04:11:50|88015.7|87965.7|88014.5|87964.5|88016.2|87966.2|88013.9|87963.9|13
1633579920000|2021-10-07 04:12:00|88014.6|87964.6|88014.9|87964.9|88016|87966|88012.5|87962.5|19
1633579930000|2021-10-07 04:12:10|88015.1|87965.1|88010|87960|88016.1|87966.1|88009.5|87959.5|31
1633579940000|2021-10-07 04:12:20|88010.7|87960.7|88010.9|87960.9|88012.9|87962.9|88010.1|87960.1|16
1633579950000|2021-10-07 04:12:30|88010.4|87960.4|88011.2|87961.2|88012.5|87962.5|88010|87960|26
1633579960000|2021-10-07 04:12:40|88012|87962|88011.7|87961.7|88012.5|87962.5|88011.7|87961.7|6
1633579970000|2021-10-07 04:12:50|88010.6|87960.6|88007.7|87957.7|88012.1|87962.1|88006.1|87956.1|25
1633579980000|2021-10-07 04:13:00|88006.4|87956.4|88006.7|87956.7|88007.9|87957.9|88006.4|87956.4|22
1633579990000|2021-10-07 04:13:10|88007|87957|88008.5|87958.5|88009.6|87959.6|88006.7|87956.7|11
1633580000000|2021-10-07 04:13:20|88008.3|87958.3|88007.8|87957.8|88009.7|87959.7|88007.2|87957.2|18
1633580010000|2021-10-07 04:13:30|88008.2|87958.2|88007.7|87957.7|88008.6|87958.6|88006.7|87956.7|9
1633580020000|2021-10-07 04:13:40|88007.9|87957.9|88007.1|87957.1|88007.9|87957.9|88006.8|87956.8|10
1633580030000|2021-10-07 04:13:50|88006.4|87956.4|88007.5|87957.5|88008.6|87958.6|88006.3|87956.3|21
1633580040000|2021-10-07 04:14:00|88006.8|87956.8|88005.8|87955.8|88007.6|87957.6|88005.1|87955.1|22
1633580050000|2021-10-07 04:14:10|88005|87955|88004.8|87954.8|88005.9|87955.9|88003.5|87953.5|20
1633580060000|2021-10-07 04:14:20|88004.7|87954.7|88004.6|87954.6|88005.3|87955.3|88004.1|87954.1|17
1633580070000|2021-10-07 04:14:30|88005.1|87955.1|88005|87955|88007.1|87957.1|88004|87954|18
1633580080000|2021-10-07 04:14:40|88004.5|87954.5|88002.8|87952.8|88005|87955|88002.8|87952.8|17
1633580090000|2021-10-07 04:14:50|88003.8|87953.8|88004.2|87954.2|88007.6|87957.6|88002|87952|15
1633580100000|2021-10-07 04:15:00|88004.3|87954.3|88003.1|87953.1|88004.6|87954.6|88002.1|87952.1|30
1633580110000|2021-10-07 04:15:10|88002.3|87952.3|88006.1|87956.1|88006.1|87956.1|88002.3|87952.3|19
1633580120000|2021-10-07 04:15:20|88006|87956|88006.9|87956.9|88008.8|87958.8|88005.4|87955.4|19
1633580130000|2021-10-07 04:15:30|88007.2|87957.2|88006.9|87956.9|88008.7|87958.7|88006.9|87956.9|22
1633580140000|2021-10-07 04:15:40|88006.1|87956.1|88006.9|87956.9|88007.6|87957.6|88006.1|87956.1|13
1633580150000|2021-10-07 04:15:50|88006.1|87956.1|88005.9|87955.9|88006.5|87956.5|88005.1|87955.1|13
1633580160000|2021-10-07 04:16:00|88006.2|87956.2|88008.6|87958.6|88010.3|87960.3|88006.2|87956.2|19
1633580170000|2021-10-07 04:16:10|88009|87959|88008.6|87958.6|88009.8|87959.8|88008.2|87958.2|17
1633580180000|2021-10-07 04:16:20|88008.3|87958.3|88008.4|87958.4|88010|87960|88008.3|87958.3|11
1633580190000|2021-10-07 04:16:30|88008.3|87958.3|88006.6|87956.6|88008.8|87958.8|88006.6|87956.6|22
1633580200000|2021-10-07 04:16:40|88006.5|87956.5|88006.7|87956.7|88007.4|87957.4|88005.2|87955.2|24
1633580210000|2021-10-07 04:16:50|88006.2|87956.2|88005.6|87955.6|88008.8|87958.8|88005.1|87955.1|27
1633580220000|2021-10-07 04:17:00|88005.5|87955.5|88004|87954|88006.9|87956.9|88002.9|87952.9|24
1633580230000|2021-10-07 04:17:10|88004.9|87954.9|88007.3|87957.3|88007.3|87957.3|88004.9|87954.9|21
1633580240000|2021-10-07 04:17:20|88006.4|87956.4|88001.2|87951.2|88011.2|87961.2|87999.5|87949.5|29
1633580250000|2021-10-07 04:17:30|87999.9|87949.9|88004.8|87954.8|88004.9|87954.9|87999.9|87949.9|31
1633580260000|2021-10-07 04:17:40|88004.4|87954.4|88004.9|87954.9|88005.8|87955.8|88003.9|87953.9|22
1633580270000|2021-10-07 04:17:50|88004.5|87954.5|88004.5|87954.5|88006.1|87956.1|88004.5|87954.5|24
1633580280000|2021-10-07 04:18:00|88004.6|87954.6|88004.7|87954.7|88005.7|87955.7|88004.4|87954.4|20
1633580290000|2021-10-07 04:18:10|88004.1|87954.1|88007.7|87957.7|88007.7|87957.7|88003.8|87953.8|19
1633580300000|2021-10-07 04:18:20|88007.8|87957.8|88003.7|87953.7|88007.9|87957.9|88002.6|87952.6|29
1633580310000|2021-10-07 04:18:30|88004|87954|88003|87953|88004.3|87954.3|88002.6|87952.6|18
1633580320000|2021-10-07 04:18:40|88002.6|87952.6|88005.7|87955.7|88006|87956|88002.6|87952.6|15
1633580330000|2021-10-07 04:18:50|88006.1|87956.1|88006|87956|88007.7|87957.7|88005.3|87955.3|13
1633580340000|2021-10-07 04:19:00|88005.9|87955.9|88005.7|87955.7|88006.5|87956.5|88005.3|87955.3|17
1633580350000|2021-10-07 04:19:10|88006|87956|88003.3|87953.3|88007.6|87957.6|88003.3|87953.3|23
1633580360000|2021-10-07 04:19:20|88003.1|87953.1|88001.1|87951.1|88003.7|87953.7|88001.1|87951.1|26
1633580370000|2021-10-07 04:19:30|88001.5|87951.5|88003.7|87953.7|88005.2|87955.2|88001.5|87951.5|16
1633580380000|2021-10-07 04:19:40|88003.6|87953.6|88002.9|87952.9|88003.6|87953.6|88002.2|87952.2|17
1633580390000|2021-10-07 04:19:50|88002.3|87952.3|88002.3|87952.3|88007.5|87957.5|88002.2|87952.2|20
1633580400000|2021-10-07 04:20:00|88002.6|87952.6|88002.4|87952.4|88003.1|87953.1|88000.7|87950.7|31
1633580410000|2021-10-07 04:20:10|88002.5|87952.5|88005.3|87955.3|88006.8|87956.8|88002.2|87952.2|21
1633580420000|2021-10-07 04:20:20|88004|87954|88002.6|87952.6|88004.9|87954.9|88002.1|87952.1|15
1633580430000|2021-10-07 04:20:30|88002.7|87952.7|88002.5|87952.5|88004.6|87954.6|88002.1|87952.1|27
1633580440000|2021-10-07 04:20:40|88003.3|87953.3|88002.6|87952.6|88003.3|87953.3|88001.7|87951.7|17
1633580450000|2021-10-07 04:20:50|88001.1|87951.1|88002.3|87952.3|88003.3|87953.3|88001.1|87951.1|19
1633580460000|2021-10-07 04:21:00|88002.8|87952.8|88005.2|87955.2|88005.7|87955.7|88001.8|87951.8|18
1633580470000|2021-10-07 04:21:10|88004.9|87954.9|88005.3|87955.3|88005.3|87955.3|88004.1|87954.1|12
1633580480000|2021-10-07 04:21:20|88005.9|87955.9|88004.4|87954.4|88005.9|87955.9|88003.2|87953.2|16
1633580490000|2021-10-07 04:21:30|88004.2|87954.2|88004.1|87954.1|88004.3|87954.3|88003.4|87953.4|10
1633580500000|2021-10-07 04:21:40|88002.9|87952.9|88003|87953|88003.1|87953.1|88002.8|87952.8|8
1633580510000|2021-10-07 04:21:50|88003.1|87953.1|88003.2|87953.2|88005.4|87955.4|88002.7|87952.7|10
1633580520000|2021-10-07 04:22:00|88003.7|87953.7|88003.7|87953.7|88005.4|87955.4|88003.1|87953.1|22
1633580530000|2021-10-07 04:22:10|88003.8|87953.8|88002.8|87952.8|88003.9|87953.9|88001.9|87951.9|16
1633580540000|2021-10-07 04:22:20|88002.6|87952.6|88004.4|87954.4|88006.2|87956.2|88002.6|87952.6|6
1633580550000|2021-10-07 04:22:30|88004|87954|88002.6|87952.6|88004|87954|88001.8|87951.8|11
1633580560000|2021-10-07 04:22:40|88002.8|87952.8|88003.1|87953.1|88003.2|87953.2|88001.9|87951.9|9
1633580570000|2021-10-07 04:22:50|88003.4|87953.4|88005.2|87955.2|88007|87957|88003.2|87953.2|12
1633580580000|2021-10-07 04:23:00|88004|87954|88003|87953|88004|87954|88002.6|87952.6|12
1633580590000|2021-10-07 04:23:10|88002.3|87952.3|88004.1|87954.1|88004.1|87954.1|88002.3|87952.3|12
1633580600000|2021-10-07 04:23:20|88003.9|87953.9|88003.7|87953.7|88004.9|87954.9|88003|87953|15
1633580610000|2021-10-07 04:23:30|88004.2|87954.2|88003.2|87953.2|88004.2|87954.2|88002.3|87952.3|15
1633580620000|2021-10-07 04:23:40|88003.1|87953.1|88004.3|87954.3|88004.3|87954.3|88000.9|87950.9|19
1633580630000|2021-10-07 04:23:50|88002.8|87952.8|88003.4|87953.4|88005.7|87955.7|88001.3|87951.3|19
1633580640000|2021-10-07 04:24:00|88003.5|87953.5|88001.6|87951.6|88003.5|87953.5|88000.3|87950.3|22
1633580650000|2021-10-07 04:24:10|88002.3|87952.3|88003.7|87953.7|88004.5|87954.5|88002.1|87952.1|13
1633580660000|2021-10-07 04:24:20|88002.1|87952.1|88002.7|87952.7|88003|87953|88000.1|87950.1|29
1633580670000|2021-10-07 04:24:30|88003.5|87953.5|88003.5|87953.5|88003.8|87953.8|88001.6|87951.6|17
1633580680000|2021-10-07 04:24:40|88003.4|87953.4|88004.5|87954.5|88004.7|87954.7|88001.3|87951.3|17
1633580690000|2021-10-07 04:24:50|88004.8|87954.8|88003.7|87953.7|88004.8|87954.8|88003.5|87953.5|11
1633580700000|2021-10-07 04:25:00|88003.8|87953.8|88003.5|87953.5|88006.3|87956.3|88003.2|87953.2|14
1633580710000|2021-10-07 04:25:10|88003.4|87953.4|88002.4|87952.4|88004.3|87954.3|88002.4|87952.4|17
1633580720000|2021-10-07 04:25:20|88002.9|87952.9|88002.7|87952.7|88006|87956|88001.4|87951.4|18
1633580730000|2021-10-07 04:25:30|88001|87951|88002.4|87952.4|88002.8|87952.8|88001|87951|9
1633580740000|2021-10-07 04:25:40|88002.8|87952.8|88003.2|87953.2|88004.4|87954.4|88002.7|87952.7|18
1633580750000|2021-10-07 04:25:50|88003.3|87953.3|88003.3|87953.3|88004.7|87954.7|88002.3|87952.3|19
1633580760000|2021-10-07 04:26:00|88003.4|87953.4|87999.2|87949.2|88003.7|87953.7|87998.2|87948.2|31
1633580770000|2021-10-07 04:26:10|87999|87949|87996.6|87946.6|87999.7|87949.7|87996.4|87946.4|15
1633580780000|2021-10-07 04:26:20|87996.8|87946.8|87996.5|87946.5|87998.3|87948.3|87996.4|87946.4|22
1633580790000|2021-10-07 04:26:30|87996.9|87946.9|87996.2|87946.2|87997.3|87947.3|87995.6|87945.6|14
1633580800000|2021-10-07 04:26:40|87996.5|87946.5|87996.4|87946.4|87999.3|87949.3|87995.5|87945.5|22
1633580810000|2021-10-07 04:26:50|87996.5|87946.5|87996.4|87946.4|87997.1|87947.1|87996|87946|11
1633580820000|2021-10-07 04:27:00|87996.5|87946.5|87997.6|87947.6|87997.6|87947.6|87995.8|87945.8|9
1633580830000|2021-10-07 04:27:10|88001|87951|87998.6|87948.6|88001|87951|87996.8|87946.8|17
1633580840000|2021-10-07 04:27:20|87998.3|87948.3|87998.2|87948.2|87999.4|87949.4|87997.8|87947.8|13
1633580850000|2021-10-07 04:27:30|87998.5|87948.5|87996.6|87946.6|87999.6|87949.6|87995.1|87945.1|32
1633580860000|2021-10-07 04:27:40|87997.2|87947.2|87993.5|87943.5|87997.7|87947.7|87992.8|87942.8|32
1633580870000|2021-10-07 04:27:50|87993.8|87943.8|87994.9|87944.9|87995.2|87945.2|87993.8|87943.8|17
1633580880000|2021-10-07 04:28:00|87994.4|87944.4|87996.2|87946.2|87999.4|87949.4|87994.4|87944.4|31
1633580890000|2021-10-07 04:28:10|87995.5|87945.5|87995.5|87945.5|87997.4|87947.4|87995|87945|14
1633580900000|2021-10-07 04:28:20|87995.9|87945.9|87995.4|87945.4|87996.3|87946.3|87995.4|87945.4|9
1633580910000|2021-10-07 04:28:30|87995.3|87945.3|87996|87946|87996|87946|87994|87944|10
1633580920000|2021-10-07 04:28:40|87995.9|87945.9|87996.3|87946.3|88000.9|87950.9|87995.9|87945.9|18
1633580930000|2021-10-07 04:28:50|87995.4|87945.4|87996.2|87946.2|87998|87948|87995.4|87945.4|20
1633580940000|2021-10-07 04:29:00|87996.3|87946.3|87996.7|87946.7|87997.2|87947.2|87995.6|87945.6|26
1633580950000|2021-10-07 04:29:10|87996.6|87946.6|87996.2|87946.2|87996.6|87946.6|87995.4|87945.4|26
1633580960000|2021-10-07 04:29:20|87996.1|87946.1|87996.4|87946.4|87997.3|87947.3|87995.6|87945.6|21
1633580970000|2021-10-07 04:29:30|87996.6|87946.6|87996.8|87946.8|87999.1|87949.1|87994.4|87944.4|22
1633580980000|2021-10-07 04:29:40|87996.9|87946.9|87997.4|87947.4|87997.6|87947.6|87995.7|87945.7|14
1633580990000|2021-10-07 04:29:50|87996.9|87946.9|87996.2|87946.2|87996.9|87946.9|87995.1|87945.1|22
1633581000000|2021-10-07 04:30:00|87996.1|87946.1|87998.3|87948.3|88000|87950|87995.6|87945.6|33
1633581010000|2021-10-07 04:30:10|87998.2|87948.2|87998.2|87948.2|88000.1|87950.1|87996.8|87946.8|23
1633581020000|2021-10-07 04:30:20|87997.9|87947.9|87997|87947|87998.6|87948.6|87996.9|87946.9|17
1633581030000|2021-10-07 04:30:30|87996.9|87946.9|87998.6|87948.6|87999.3|87949.3|87995.3|87945.3|24
1633581040000|2021-10-07 04:30:40|87998.8|87948.8|87996.7|87946.7|87998.8|87948.8|87996.3|87946.3|17
1633581050000|2021-10-07 04:30:50|87997|87947|87998.9|87948.9|88000|87950|87997|87947|25
1633581060000|2021-10-07 04:31:00|87999.1|87949.1|87998.2|87948.2|87999.4|87949.4|87997.7|87947.7|18
1633581070000|2021-10-07 04:31:10|87998.3|87948.3|87996.8|87946.8|88000.1|87950.1|87996.3|87946.3|18
1633581080000|2021-10-07 04:31:20|87995.9|87945.9|87996|87946|87998.5|87948.5|87993.7|87943.7|17
1633581090000|2021-10-07 04:31:30|87995.9|87945.9|87996.7|87946.7|87998.1|87948.1|87995.1|87945.1|28
1633581100000|2021-10-07 04:31:40|87996.5|87946.5|87996.9|87946.9|87997.6|87947.6|87996.1|87946.1|11
1633581110000|2021-10-07 04:31:50|87997.3|87947.3|87997.2|87947.2|87997.5|87947.5|87996.4|87946.4|16
1633581120000|2021-10-07 04:32:00|87997.7|87947.7|87996.7|87946.7|87999.5|87949.5|87996.7|87946.7|15
1633581130000|2021-10-07 04:32:10|87997.3|87947.3|87996.4|87946.4|87997.8|87947.8|87995.5|87945.5|16
1633581140000|2021-10-07 04:32:20|87997.1|87947.1|87996.5|87946.5|87998.5|87948.5|87996.3|87946.3|7
1633581150000|2021-10-07 04:32:30|87996.8|87946.8|87999.6|87949.6|87999.9|87949.9|87996.6|87946.6|13
1633581160000|2021-10-07 04:32:40|87999.2|87949.2|87995|87945|87999.2|87949.2|87995|87945|11
1633581170000|2021-10-07 04:32:50|87994.9|87944.9|87997.4|87947.4|87998.2|87948.2|87994.9|87944.9|12
1633581180000|2021-10-07 04:33:00|87997.3|87947.3|87995.4|87945.4|87997.3|87947.3|87994.5|87944.5|17
1633581190000|2021-10-07 04:33:10|87994.9|87944.9|87995|87945|87996.1|87946.1|87994.9|87944.9|18
1633581200000|2021-10-07 04:33:20|87995.3|87945.3|87998.4|87948.4|87998.9|87948.9|87995.3|87945.3|12
1633581210000|2021-10-07 04:33:30|87998.2|87948.2|87994.9|87944.9|87998.2|87948.2|87994.4|87944.4|11
1633581220000|2021-10-07 04:33:40|87995.2|87945.2|87996.2|87946.2|87997.4|87947.4|87994.4|87944.4|20
1633581230000|2021-10-07 04:33:50|87996|87946|87991.5|87941.5|87996.5|87946.5|87991|87941|25
1633581240000|2021-10-07 04:34:00|87991.6|87941.6|87994.2|87944.2|87994.2|87944.2|87991.2|87941.2|23
1633581250000|2021-10-07 04:34:10|87994.7|87944.7|87991.5|87941.5|87995.3|87945.3|87990.6|87940.6|20
1633581260000|2021-10-07 04:34:20|87991.8|87941.8|87993.6|87943.6|87994.2|87944.2|87991|87941|16
1633581270000|2021-10-07 04:34:30|87993.5|87943.5|87991.9|87941.9|87993.5|87943.5|87991.8|87941.8|16
1633581280000|2021-10-07 04:34:40|87991.8|87941.8|87992.6|87942.6|87996.1|87946.1|87991.7|87941.7|23
1633581290000|2021-10-07 04:34:50|87992.8|87942.8|87993.2|87943.2|87996.8|87946.8|87991.8|87941.8|32
1633581300000|2021-10-07 04:35:00|87992.7|87942.7|87995.9|87945.9|87996.8|87946.8|87992.3|87942.3|26
1633581310000|2021-10-07 04:35:10|87996.4|87946.4|87995.2|87945.2|87996.4|87946.4|87994.4|87944.4|22
1633581320000|2021-10-07 04:35:20|87995|87945|87995.5|87945.5|87996.7|87946.7|87994.4|87944.4|32
1633581330000|2021-10-07 04:35:30|87995.7|87945.7|87994.4|87944.4|87995.7|87945.7|87994.2|87944.2|14
1633581340000|2021-10-07 04:35:40|87994.8|87944.8|87994.8|87944.8|87997.4|87947.4|87993|87943|21
1633581350000|2021-10-07 04:35:50|87993.9|87943.9|87996.2|87946.2|87996.6|87946.6|87993.3|87943.3|15
1633581360000|2021-10-07 04:36:00|87994.1|87944.1|87994.3|87944.3|87996|87946|87993.6|87943.6|28
1633581370000|2021-10-07 04:36:10|87993.8|87943.8|87994.6|87944.6|87997.1|87947.1|87993.8|87943.8|23
1633581380000|2021-10-07 04:36:20|87994.8|87944.8|87994.5|87944.5|87995.4|87945.4|87994.2|87944.2|15
1633581390000|2021-10-07 04:36:30|87994.1|87944.1|87993|87943|87994.7|87944.7|87992.1|87942.1|23
1633581400000|2021-10-07 04:36:40|87992|87942|87995.2|87945.2|87995.2|87945.2|87992|87942|16
1633581410000|2021-10-07 04:36:50|87995.5|87945.5|87994.6|87944.6|87995.7|87945.7|87994|87944|16
1633581420000|2021-10-07 04:37:00|87994.5|87944.5|87995.3|87945.3|87996.4|87946.4|87994.2|87944.2|21
1633581430000|2021-10-07 04:37:10|87994.5|87944.5|87993.6|87943.6|87995.8|87945.8|87993.6|87943.6|13
1633581440000|2021-10-07 04:37:20|87993.7|87943.7|87994.5|87944.5|87996.1|87946.1|87993.7|87943.7|9
1633581450000|2021-10-07 04:37:30|87994.6|87944.6|87994.2|87944.2|87994.6|87944.6|87992.3|87942.3|23
1633581460000|2021-10-07 04:37:40|87993.9|87943.9|87993.5|87943.5|87993.9|87943.9|87992.7|87942.7|17
1633581470000|2021-10-07 04:37:50|87993.2|87943.2|87992.6|87942.6|87999.1|87949.1|87992.6|87942.6|16
1633581480000|2021-10-07 04:38:00|87992.7|87942.7|87994.3|87944.3|87994.5|87944.5|87992.4|87942.4|17
1633581490000|2021-10-07 04:38:10|87994.2|87944.2|87993.2|87943.2|87994.5|87944.5|87993.2|87943.2|12
1633581500000|2021-10-07 04:38:20|87993.4|87943.4|87993.1|87943.1|87996.8|87946.8|87993|87943|23
1633581510000|2021-10-07 04:38:30|87993.4|87943.4|87993.2|87943.2|87994.5|87944.5|87992.5|87942.5|16
1633581520000|2021-10-07 04:38:40|87993.6|87943.6|87994.7|87944.7|87994.7|87944.7|87992.7|87942.7|8
1633581530000|2021-10-07 04:38:50|87994.8|87944.8|87995.2|87945.2|87997.6|87947.6|87994.1|87944.1|19
1633581540000|2021-10-07 04:39:00|87995.6|87945.6|87995.4|87945.4|87995.6|87945.6|87993.9|87943.9|21
1633581550000|2021-10-07 04:39:10|87994.3|87944.3|87994.8|87944.8|87996.4|87946.4|87994|87944|20
1633581560000|2021-10-07 04:39:20|87994.7|87944.7|87992.7|87942.7|87995.1|87945.1|87992|87942|11
1633581570000|2021-10-07 04:39:30|87992.3|87942.3|87994.4|87944.4|87996.7|87946.7|87992.1|87942.1|28
1633581580000|2021-10-07 04:39:40|87992.4|87942.4|87995|87945|87995.1|87945.1|87992.3|87942.3|10
1633581590000|2021-10-07 04:39:50|87994|87944|87993.9|87943.9|87994.7|87944.7|87993.6|87943.6|16
1633581600000|2021-10-07 04:40:00|87994.2|87944.2|87995.4|87945.4|87996.8|87946.8|87994.2|87944.2|8
1633581610000|2021-10-07 04:40:10|87995.9|87945.9|87993.3|87943.3|87995.9|87945.9|87992.5|87942.5|18
1633581620000|2021-10-07 04:40:20|87993.8|87943.8|87992.9|87942.9|87993.9|87943.9|87992.6|87942.6|13
1633581630000|2021-10-07 04:40:30|87993.2|87943.2|87992.9|87942.9|87997.8|87947.8|87992.9|87942.9|19
1633581640000|2021-10-07 04:40:40|87994.3|87944.3|87993|87943|87994.3|87944.3|87992.2|87942.2|19
1633581650000|2021-10-07 04:40:50|87993.1|87943.1|87994.5|87944.5|87995.7|87945.7|87992.5|87942.5|22
1633581660000|2021-10-07 04:41:00|87994.4|87944.4|87993.2|87943.2|87994.9|87944.9|87993.1|87943.1|10
1633581670000|2021-10-07 04:41:10|87994|87944|87995.5|87945.5|87998.5|87948.5|87994|87944|12
1633581680000|2021-10-07 04:41:20|87994.5|87944.5|87994.4|87944.4|87995.8|87945.8|87994.2|87944.2|10
1633581690000|2021-10-07 04:41:30|87993.3|87943.3|87994.2|87944.2|87999.4|87949.4|87993.1|87943.1|16
1633581700000|2021-10-07 04:41:40|87994.3|87944.3|87993.5|87943.5|87994.5|87944.5|87992.8|87942.8|16
1633581710000|2021-10-07 04:41:50|87993.3|87943.3|87994.5|87944.5|87996.7|87946.7|87993.3|87943.3|12
1633581720000|2021-10-07 04:42:00|87994.6|87944.6|87993.5|87943.5|87994.7|87944.7|87992.9|87942.9|16
1633581730000|2021-10-07 04:42:10|87993.3|87943.3|87993.1|87943.1|87997|87947|87991.2|87941.2|19
1633581740000|2021-10-07 04:42:20|87992.7|87942.7|87996.8|87946.8|87996.8|87946.8|87991.8|87941.8|12
1633581750000|2021-10-07 04:42:30|87997.1|87947.1|87995.4|87945.4|87997.1|87947.1|87994.5|87944.5|31
1633581760000|2021-10-07 04:42:40|87995.9|87945.9|87997.4|87947.4|87997.4|87947.4|87993.5|87943.5|21
1633581770000|2021-10-07 04:42:50|87997.1|87947.1|87995.5|87945.5|87997.1|87947.1|87994.1|87944.1|20
1633581780000|2021-10-07 04:43:00|87995.2|87945.2|87993.8|87943.8|87996.2|87946.2|87993.6|87943.6|30
1633581790000|2021-10-07 04:43:10|87994.7|87944.7|87994.9|87944.9|87995.3|87945.3|87993.4|87943.4|14
1633581800000|2021-10-07 04:43:20|87994.6|87944.6|87997.3|87947.3|87997.4|87947.4|87994.6|87944.6|29
1633581810000|2021-10-07 04:43:30|87997.4|87947.4|87995.6|87945.6|87997.4|87947.4|87995.5|87945.5|14
1633581820000|2021-10-07 04:43:40|87996.2|87946.2|87996.4|87946.4|87996.8|87946.8|87995.3|87945.3|17
1633581830000|2021-10-07 04:43:50|87996.3|87946.3|87996.9|87946.9|87997.1|87947.1|87994.8|87944.8|13
1633581840000|2021-10-07 04:44:00|87995.4|87945.4|87997.4|87947.4|87998.9|87948.9|87995.4|87945.4|21
1633581850000|2021-10-07 04:44:10|87998|87948|88001.3|87951.3|88002.8|87952.8|87998|87948|31
1633581860000|2021-10-07 04:44:20|88000.5|87950.5|87999.8|87949.8|88000.7|87950.7|87999.1|87949.1|26
1633581870000|2021-10-07 04:44:30|88000.2|87950.2|88001.7|87951.7|88002|87952|87999.3|87949.3|27
1633581880000|2021-10-07 04:44:40|88000.5|87950.5|87999.4|87949.4|88000.7|87950.7|87998.2|87948.2|25
1633581890000|2021-10-07 04:44:50|87999.7|87949.7|88001.4|87951.4|88003.3|87953.3|87998.5|87948.5|16
1633581900000|2021-10-07 04:45:00|88001.8|87951.8|87999.7|87949.7|88003.4|87953.4|87998.4|87948.4|26
1633581910000|2021-10-07 04:45:10|88000.1|87950.1|88000.5|87950.5|88000.6|87950.6|87999.1|87949.1|25
1633581920000|2021-10-07 04:45:20|87999.9|87949.9|88001.1|87951.1|88002.5|87952.5|87999.6|87949.6|22
1633581930000|2021-10-07 04:45:30|88001.2|87951.2|88001.5|87951.5|88003.5|87953.5|88000.2|87950.2|24
1633581940000|2021-10-07 04:45:40|88001.1|87951.1|87998.9|87948.9|88002.1|87952.1|87995.8|87945.8|20
1633581950000|2021-10-07 04:45:50|87999.4|87949.4|88001.4|87951.4|88001.7|87951.7|87996.9|87946.9|22
1633581960000|2021-10-07 04:46:00|88000.5|87950.5|87998.8|87948.8|88001.6|87951.6|87997.4|87947.4|34
1633581970000|2021-10-07 04:46:10|87997|87947|87996.2|87946.2|88000.6|87950.6|87996|87946|25
1633581980000|2021-10-07 04:46:20|87996.3|87946.3|87997.7|87947.7|87997.8|87947.8|87996.2|87946.2|28
1633581990000|2021-10-07 04:46:30|87997.8|87947.8|87996.4|87946.4|87998.5|87948.5|87996.4|87946.4|25
1633582000000|2021-10-07 04:46:40|87996.5|87946.5|87996.7|87946.7|88000.6|87950.6|87996.2|87946.2|30
1633582010000|2021-10-07 04:46:50|87996.4|87946.4|87997|87947|87998.3|87948.3|87996.1|87946.1|14
1633582020000|2021-10-07 04:47:00|87997.4|87947.4|87997.5|87947.5|87998.2|87948.2|87996.7|87946.7|28
1633582030000|2021-10-07 04:47:10|87997.8|87947.8|88000.1|87950.1|88001.1|87951.1|87997.7|87947.7|19
1633582040000|2021-10-07 04:47:20|87998.2|87948.2|87997.2|87947.2|87998.5|87948.5|87996.1|87946.1|27
1633582050000|2021-10-07 04:47:30|87997.3|87947.3|87999.8|87949.8|88003.3|87953.3|87996.7|87946.7|24
1633582060000|2021-10-07 04:47:40|87999.6|87949.6|88002.1|87952.1|88003.7|87953.7|87997|87947|45
1633582070000|2021-10-07 04:47:50|88002.4|87952.4|88007.3|87957.3|88007.9|87957.9|88002.4|87952.4|23
1633582080000|2021-10-07 04:48:00|88006.9|87956.9|88004.9|87954.9|88008.4|87958.4|88004.9|87954.9|36
1633582090000|2021-10-07 04:48:10|88004.8|87954.8|88003.5|87953.5|88005.4|87955.4|88003.2|87953.2|28
1633582100000|2021-10-07 04:48:20|88004|87954|88003.1|87953.1|88004.3|87954.3|88002.1|87952.1|20
1633582110000|2021-10-07 04:48:30|88002.8|87952.8|88002.5|87952.5|88008.2|87958.2|88002.2|87952.2|31
1633582120000|2021-10-07 04:48:40|88003|87953|88024.8|87974.8|88030.1|87980.1|88002.3|87952.3|39
1633582130000|2021-10-07 04:48:50|88025.5|87975.5|88026|87976|88028.4|87978.4|88025.4|87975.4|26
1633582140000|2021-10-07 04:49:00|88026.5|87976.5|88028.3|87978.3|88029.3|87979.3|88025.1|87975.1|24
1633582150000|2021-10-07 04:49:10|88027.6|87977.6|88025.5|87975.5|88027.8|87977.8|88025.4|87975.4|17
1633582160000|2021-10-07 04:49:20|88025|87975|88026.8|87976.8|88026.8|87976.8|88024|87974|24
1633582170000|2021-10-07 04:49:30|88029.1|87979.1|88026.9|87976.9|88029.1|87979.1|88026.4|87976.4|24
1633582180000|2021-10-07 04:49:40|88026.6|87976.6|88025.9|87975.9|88027.6|87977.6|88025.9|87975.9|23
1633582190000|2021-10-07 04:49:50|88027|87977|88026.5|87976.5|88028.7|87978.7|88024.1|87974.1|29
1633582200000|2021-10-07 04:50:00|88026.4|87976.4|88025.4|87975.4|88026.6|87976.6|88024.8|87974.8|23
1633582210000|2021-10-07 04:50:10|88025.3|87975.3|88025.6|87975.6|88026.5|87976.5|88024.2|87974.2|14
1633582220000|2021-10-07 04:50:20|88025.7|87975.7|88026.2|87976.2|88026.2|87976.2|88024.5|87974.5|13
1633582230000|2021-10-07 04:50:30|88025.5|87975.5|88025.1|87975.1|88026.1|87976.1|88024.6|87974.6|10
1633582240000|2021-10-07 04:50:40|88025|87975|88026.9|87976.9|88026.9|87976.9|88024|87974|15
1633582250000|2021-10-07 04:50:50|88026.4|87976.4|88027.7|87977.7|88027.7|87977.7|88025.7|87975.7|34
1633582260000|2021-10-07 04:51:00|88027|87977|88028.9|87978.9|88029|87979|88025.7|87975.7|24
1633582270000|2021-10-07 04:51:10|88028.4|87978.4|88027.1|87977.1|88028.4|87978.4|88026.9|87976.9|25
1633582280000|2021-10-07 04:51:20|88027.6|87977.6|88029.6|87979.6|88029.6|87979.6|88027.6|87977.6|8
1633582290000|2021-10-07 04:51:30|88029.3|87979.3|88028.4|87978.4|88029.3|87979.3|88026.9|87976.9|22
1633582300000|2021-10-07 04:51:40|88028.2|87978.2|88029.2|87979.2|88030.3|87980.3|88027.3|87977.3|23
1633582310000|2021-10-07 04:51:50|88029.1|87979.1|88028.1|87978.1|88029.7|87979.7|88027.3|87977.3|22
1633582320000|2021-10-07 04:52:00|88027.7|87977.7|88029.1|87979.1|88029.3|87979.3|88027.3|87977.3|22
1633582330000|2021-10-07 04:52:10|88029|87979|88028.5|87978.5|88029.2|87979.2|88027.2|87977.2|21
1633582340000|2021-10-07 04:52:20|88028.4|87978.4|88028.8|87978.8|88029.3|87979.3|88028|87978|11
1633582350000|2021-10-07 04:52:30|88028.4|87978.4|88028.1|87978.1|88029.2|87979.2|88027.9|87977.9|20
1633582360000|2021-10-07 04:52:40|88028.3|87978.3|88029.8|87979.8|88030.7|87980.7|88027.5|87977.5|16
1633582370000|2021-10-07 04:52:50|88029.5|87979.5|88028.8|87978.8|88029.5|87979.5|88027.9|87977.9|19
1633582380000|2021-10-07 04:53:00|88028.7|87978.7|88030.3|87980.3|88030.3|87980.3|88028.4|87978.4|24
1633582390000|2021-10-07 04:53:10|88030.1|87980.1|88029.6|87979.6|88030.3|87980.3|88029.4|87979.4|26
1633582400000|2021-10-07 04:53:20|88029.4|87979.4|88031.2|87981.2|88032.1|87982.1|88028.8|87978.8|21
1633582410000|2021-10-07 04:53:30|88032|87982|88031.5|87981.5|88032|87982|88029.3|87979.3|17
1633582420000|2021-10-07 04:53:40|88031.7|87981.7|88031.2|87981.2|88031.9|87981.9|88031.1|87981.1|14
1633582430000|2021-10-07 04:53:50|88031.4|87981.4|88032.1|87982.1|88032.6|87982.6|88031.3|87981.3|17
1633582440000|2021-10-07 04:54:00|88031.9|87981.9|88034.8|87984.8|88036.1|87986.1|88031.9|87981.9|28
1633582450000|2021-10-07 04:54:10|88034.5|87984.5|88034.3|87984.3|88035.2|87985.2|88034|87984|18
1633582460000|2021-10-07 04:54:20|88034.6|87984.6|88034.9|87984.9|88035.4|87985.4|88034.3|87984.3|21
1633582470000|2021-10-07 04:54:30|88035.7|87985.7|88036.5|87986.5|88036.7|87986.7|88035.7|87985.7|13
1633582480000|2021-10-07 04:54:40|88037.6|87987.6|88036.5|87986.5|88037.6|87987.6|88035.6|87985.6|23
1633582490000|2021-10-07 04:54:50|88034.7|87984.7|88035.4|87985.4|88035.4|87985.4|88034.6|87984.6|15
1633582500000|2021-10-07 04:55:00|88035.6|87985.6|88035.4|87985.4|88037.5|87987.5|88034.4|87984.4|18
1633582510000|2021-10-07 04:55:10|88035.9|87985.9|88032|87982|88036|87986|88031.7|87981.7|24
1633582520000|2021-10-07 04:55:20|88032.1|87982.1|88031|87981|88032.7|87982.7|88030.1|87980.1|26
1633582530000|2021-10-07 04:55:30|88030.9|87980.9|88030.4|87980.4|88031.1|87981.1|88029.6|87979.6|13
1633582540000|2021-10-07 04:55:40|88030.2|87980.2|88032.7|87982.7|88034.3|87984.3|88030.2|87980.2|26
1633582550000|2021-10-07 04:55:50|88033|87983|88031.1|87981.1|88033|87983|88030.6|87980.6|11
1633582560000|2021-10-07 04:56:00|88030.7|87980.7|88031.4|87981.4|88032.7|87982.7|88030.5|87980.5|16
1633582570000|2021-10-07 04:56:10|88031.2|87981.2|88032.6|87982.6|88032.7|87982.7|88031.2|87981.2|22
1633582580000|2021-10-07 04:56:20|88032.7|87982.7|88031.5|87981.5|88032.8|87982.8|88031.4|87981.4|18
1633582590000|2021-10-07 04:56:30|88031.4|87981.4|88031.1|87981.1|88032.5|87982.5|88031.1|87981.1|19
1633582600000|2021-10-07 04:56:40|88031.2|87981.2|88031|87981|88031.8|87981.8|88030.9|87980.9|11
1633582610000|2021-10-07 04:56:50|88031.2|87981.2|88030.7|87980.7|88031.6|87981.6|88030.2|87980.2|18
1633582620000|2021-10-07 04:57:00|88030.9|87980.9|88028.7|87978.7|88030.9|87980.9|88027.8|87977.8|37
1633582630000|2021-10-07 04:57:10|88028.5|87978.5|88028.4|87978.4|88030.4|87980.4|88028.3|87978.3|27
1633582640000|2021-10-07 04:57:20|88028.7|87978.7|88028.7|87978.7|88029.2|87979.2|88027.8|87977.8|21
1633582650000|2021-10-07 04:57:30|88029|87979|88027.8|87977.8|88029.1|87979.1|88027.7|87977.7|11
1633582660000|2021-10-07 04:57:40|88027.7|87977.7|88025.9|87975.9|88027.8|87977.8|88025.9|87975.9|12
1633582670000|2021-10-07 04:57:50|88025.8|87975.8|88026.7|87976.7|88030|87980|88025.8|87975.8|29
1633582680000|2021-10-07 04:58:00|88027.2|87977.2|88028.7|87978.7|88029.7|87979.7|88026.9|87976.9|27
1633582690000|2021-10-07 04:58:10|88029|87979|88028.5|87978.5|88029|87979|88027.8|87977.8|21
1633582700000|2021-10-07 04:58:20|88028.2|87978.2|88028|87978|88029.5|87979.5|88027.5|87977.5|24
1633582710000|2021-10-07 04:58:30|88028.3|87978.3|88026.1|87976.1|88029.6|87979.6|88026.1|87976.1|18
1633582720000|2021-10-07 04:58:40|88026.2|87976.2|88026|87976|88028.6|87978.6|88025.2|87975.2|36
1633582730000|2021-10-07 04:58:50|88026.3|87976.3|88023.3|87973.3|88026.5|87976.5|88023.3|87973.3|21
1633582740000|2021-10-07 04:59:00|88023.6|87973.6|88025.7|87975.7|88026.4|87976.4|88023.4|87973.4|23
1633582750000|2021-10-07 04:59:10|88025.4|87975.4|88024.5|87974.5|88025.4|87975.4|88023.8|87973.8|31
1633582760000|2021-10-07 04:59:20|88024.6|87974.6|88025.8|87975.8|88026.6|87976.6|88024.4|87974.4|34
1633582770000|2021-10-07 04:59:30|88025.9|87975.9|88024.1|87974.1|88025.9|87975.9|88024.1|87974.1|22
1633582780000|2021-10-07 04:59:40|88024.5|87974.5|88025.2|87975.2|88026.1|87976.1|88024.3|87974.3|25
1633582790000|2021-10-07 04:59:50|88024.9|87974.9|88025.5|87975.5|88027.4|87977.4|88024.9|87974.9|26
1633582800000|2021-10-07 05:00:00|88025.7|87975.7|88031.4|87981.4|88034.1|87984.1|88025.7|87975.7|58
1633582810000|2021-10-07 05:00:10|88031.5|87981.5|88029.7|87979.7|88031.5|87981.5|88029.5|87979.5|35
1633582820000|2021-10-07 05:00:20|88029.8|87979.8|88032.2|87982.2|88033.3|87983.3|88029.5|87979.5|35
1633582830000|2021-10-07 05:00:30|88032.3|87982.3|88031.9|87981.9|88032.9|87982.9|88031.1|87981.1|36
1633582840000|2021-10-07 05:00:40|88032|87982|88029.8|87979.8|88032.1|87982.1|88029.2|87979.2|31
1633582850000|2021-10-07 05:00:50|88029.9|87979.9|88030|87980|88030.2|87980.2|88028.8|87978.8|33
1633582860000|2021-10-07 05:01:00|88029.9|87979.9|88030.4|87980.4|88031.1|87981.1|88029.6|87979.6|31
1633582870000|2021-10-07 05:01:10|88029.8|87979.8|88030.3|87980.3|88030.6|87980.6|88028.8|87978.8|30
1633582880000|2021-10-07 05:01:20|88030.2|87980.2|88030.7|87980.7|88038.4|87988.4|88025.2|87975.2|49
1633582890000|2021-10-07 05:01:30|88031.1|87981.1|88031.9|87981.9|88032.6|87982.6|88029.9|87979.9|25
1633582900000|2021-10-07 05:01:40|88032|87982|88030.7|87980.7|88032.5|87982.5|88030.7|87980.7|25
1633582910000|2021-10-07 05:01:50|88030.4|87980.4|88029.8|87979.8|88031|87981|88029.6|87979.6|24
1633582920000|2021-10-07 05:02:00|88029.4|87979.4|88027.5|87977.5|88029.4|87979.4|88025.4|87975.4|37
1633582930000|2021-10-07 05:02:10|88027.4|87977.4|88026.1|87976.1|88027.5|87977.5|88025.9|87975.9|21
1633582940000|2021-10-07 05:02:20|88025.8|87975.8|88025.2|87975.2|88026.1|87976.1|88025.2|87975.2|25
1633582950000|2021-10-07 05:02:30|88025.4|87975.4|88024.7|87974.7|88025.4|87975.4|88023.9|87973.9|30
1633582960000|2021-10-07 05:02:40|88024.6|87974.6|88023.6|87973.6|88024.7|87974.7|88023.6|87973.6|27
1633582970000|2021-10-07 05:02:50|88023.8|87973.8|88026.8|87976.8|88027.1|87977.1|88023.8|87973.8|24
1633582980000|2021-10-07 05:03:00|88026.6|87976.6|88024.5|87974.5|88026.6|87976.6|88024.3|87974.3|25
1633582990000|2021-10-07 05:03:10|88024.4|87974.4|88025.6|87975.6|88026|87976|88024.1|87974.1|14
1633583000000|2021-10-07 05:03:20|88025.4|87975.4|88025.1|87975.1|88026.5|87976.5|88024.7|87974.7|20
1633583010000|2021-10-07 05:03:30|88025|87975|88028.1|87978.1|88030|87980|88024.8|87974.8|34
1633583020000|2021-10-07 05:03:40|88028.2|87978.2|88027.7|87977.7|88028.4|87978.4|88027.5|87977.5|27
1633583030000|2021-10-07 05:03:50|88027.6|87977.6|88027.5|87977.5|88028.9|87978.9|88026.5|87976.5|21
1633583040000|2021-10-07 05:04:00|88027.4|87977.4|88027.4|87977.4|88027.5|87977.5|88026.7|87976.7|29
1633583050000|2021-10-07 05:04:10|88027.5|87977.5|88027|87977|88027.6|87977.6|88027|87977|16
1633583060000|2021-10-07 05:04:20|88026.7|87976.7|88028.8|87978.8|88029.5|87979.5|88026.2|87976.2|9
1633583070000|2021-10-07 05:04:30|88028.3|87978.3|88025.4|87975.4|88028.3|87978.3|88024.7|87974.7|42
1633583080000|2021-10-07 05:04:40|88025.3|87975.3|88025.9|87975.9|88026|87976|88025.2|87975.2|33
1633583090000|2021-10-07 05:04:50|88025.6|87975.6|88025.1|87975.1|88025.8|87975.8|88025|87975|20
1633583100000|2021-10-07 05:05:00|88024.9|87974.9|88025.2|87975.2|88025.2|87975.2|88023.6|87973.6|27
1633583110000|2021-10-07 05:05:10|88024.9|87974.9|88024.5|87974.5|88025.5|87975.5|88024.5|87974.5|9
1633583120000|2021-10-07 05:05:20|88024.4|87974.4|88023|87973|88024.4|87974.4|88022.7|87972.7|13
1633583130000|2021-10-07 05:05:30|88022.9|87972.9|88022|87972|88023|87973|88021.3|87971.3|17
1633583140000|2021-10-07 05:05:40|88022.1|87972.1|88023.3|87973.3|88024.7|87974.7|88021.1|87971.1|17
1633583150000|2021-10-07 05:05:50|88023.5|87973.5|88022.2|87972.2|88023.9|87973.9|88022.1|87972.1|21
1633583160000|2021-10-07 05:06:00|88022.1|87972.1|88022.8|87972.8|88023.3|87973.3|88022|87972|11
1633583170000|2021-10-07 05:06:10|88022.9|87972.9|88021.7|87971.7|88022.9|87972.9|88020.8|87970.8|21
1633583180000|2021-10-07 05:06:20|88021.5|87971.5|88023.7|87973.7|88024.1|87974.1|88020.8|87970.8|13
1633583190000|2021-10-07 05:06:30|88023.3|87973.3|88024.1|87974.1|88024.3|87974.3|88022.4|87972.4|26
1633583200000|2021-10-07 05:06:40|88024.2|87974.2|88024.3|87974.3|88024.4|87974.4|88023.4|87973.4|17
1633583210000|2021-10-07 05:06:50|88024.1|87974.1|88022.6|87972.6|88024.1|87974.1|88022.1|87972.1|25
1633583220000|2021-10-07 05:07:00|88022.4|87972.4|88022.3|87972.3|88022.5|87972.5|88021.7|87971.7|19
1633583230000|2021-10-07 05:07:10|88022.1|87972.1|88026.4|87976.4|88028.3|87978.3|88022|87972|17
1633583240000|2021-10-07 05:07:20|88026.9|87976.9|88027.9|87977.9|88028.3|87978.3|88026.2|87976.2|28
1633583250000|2021-10-07 05:07:30|88027.8|87977.8|88027.7|87977.7|88028.2|87978.2|88027.5|87977.5|20
1633583260000|2021-10-07 05:07:40|88027.8|87977.8|88028.5|87978.5|88029.2|87979.2|88027.7|87977.7|32
1633583270000|2021-10-07 05:07:50|88028.4|87978.4|88028.5|87978.5|88028.6|87978.6|88027.9|87977.9|27
1633583280000|2021-10-07 05:08:00|88028.4|87978.4|88027.8|87977.8|88028.6|87978.6|88027.7|87977.7|27
1633583290000|2021-10-07 05:08:10|88027.9|87977.9|88028.9|87978.9|88029.3|87979.3|88027.7|87977.7|13
1633583300000|2021-10-07 05:08:20|88029.3|87979.3|88028.4|87978.4|88029.6|87979.6|88027.2|87977.2|13
1633583310000|2021-10-07 05:08:30|88028.5|87978.5|88027.9|87977.9|88028.5|87978.5|88027.7|87977.7|8
1633583320000|2021-10-07 05:08:40|88027.8|87977.8|88030|87980|88030.1|87980.1|88027.8|87977.8|6
1633583330000|2021-10-07 05:08:50|88028.8|87978.8|88028.4|87978.4|88029|87979|88028.1|87978.1|9
1633583340000|2021-10-07 05:09:00|88027.5|87977.5|88028.3|87978.3|88031.2|87981.2|88027.5|87977.5|10
1633583350000|2021-10-07 05:09:10|88028.1|87978.1|88028|87978|88028.7|87978.7|88027.7|87977.7|16
1633583360000|2021-10-07 05:09:20|88028.1|87978.1|88024|87974|88029.3|87979.3|88024|87974|25
1633583370000|2021-10-07 05:09:30|88023.8|87973.8|88023.9|87973.9|88024.3|87974.3|88023.5|87973.5|14
1633583380000|2021-10-07 05:09:40|88024|87974|88024.3|87974.3|88024.9|87974.9|88023.7|87973.7|8
1633583390000|2021-10-07 05:09:50|88024.1|87974.1|88024.2|87974.2|88025.3|87975.3|88023.8|87973.8|20
1633583400000|2021-10-07 05:10:00|88024.4|87974.4|88026.8|87976.8|88027.6|87977.6|88024|87974|39
1633583410000|2021-10-07 05:10:10|88027|87977|88026.3|87976.3|88027.6|87977.6|88025.9|87975.9|31
1633583420000|2021-10-07 05:10:20|88026.6|87976.6|88026.4|87976.4|88026.6|87976.6|88024.3|87974.3|33
1633583430000|2021-10-07 05:10:30|88026.2|87976.2|88026.8|87976.8|88027.5|87977.5|88025.8|87975.8|26
1633583440000|2021-10-07 05:10:40|88026.9|87976.9|88027.6|87977.6|88028|87978|88024.8|87974.8|22
1633583450000|2021-10-07 05:10:50|88027.5|87977.5|88026.7|87976.7|88028.4|87978.4|88025.9|87975.9|38
1633583460000|2021-10-07 05:11:00|88026.8|87976.8|88024.6|87974.6|88027.2|87977.2|88024.1|87974.1|26
1633583470000|2021-10-07 05:11:10|88024.5|87974.5|88023.5|87973.5|88026.2|87976.2|88023.5|87973.5|28
1633583480000|2021-10-07 05:11:20|88023.4|87973.4|88024.7|87974.7|88024.7|87974.7|88023.4|87973.4|9
1633583490000|2021-10-07 05:11:30|88025|87975|88025.2|87975.2|88026|87976|88025|87975|18
1633583500000|2021-10-07 05:11:40|88025.1|87975.1|88024.6|87974.6|88025.5|87975.5|88024.6|87974.6|7
1633583510000|2021-10-07 05:11:50|88024.4|87974.4|88022.9|87972.9|88026|87976|88022.9|87972.9|35
1633583520000|2021-10-07 05:12:00|88023.2|87973.2|88022.1|87972.1|88023.5|87973.5|88020.7|87970.7|18
1633583530000|2021-10-07 05:12:10|88021.9|87971.9|88024.2|87974.2|88024.5|87974.5|88021.9|87971.9|19
1633583540000|2021-10-07 05:12:20|88024.3|87974.3|88024.4|87974.4|88025|87975|88024|87974|28
1633583550000|2021-10-07 05:12:30|88023.5|87973.5|88020|87970|88024.4|87974.4|88020|87970|43
1633583560000|2021-10-07 05:12:40|88019.8|87969.8|88017.6|87967.6|88020.2|87970.2|88015.9|87965.9|39
1633583570000|2021-10-07 05:12:50|88017.9|87967.9|88016.9|87966.9|88017.9|87967.9|88016.6|87966.6|28
1633583580000|2021-10-07 05:13:00|88017.2|87967.2|88019|87969|88020.8|87970.8|88016.9|87966.9|28
1633583590000|2021-10-07 05:13:10|88019.2|87969.2|88019.3|87969.3|88019.5|87969.5|88017.5|87967.5|41
1633583600000|2021-10-07 05:13:20|88019.2|87969.2|88020.4|87970.4|88020.8|87970.8|88018.8|87968.8|30
1633583610000|2021-10-07 05:13:30|88020.5|87970.5|88018.5|87968.5|88020.5|87970.5|88018.5|87968.5|24
1633583620000|2021-10-07 05:13:40|88018.4|87968.4|88019.5|87969.5|88020.1|87970.1|88018.4|87968.4|21
1633583630000|2021-10-07 05:13:50|88019.6|87969.6|88018.2|87968.2|88019.9|87969.9|88018.1|87968.1|23
1633583640000|2021-10-07 05:14:00|88018.1|87968.1|88017.4|87967.4|88018.4|87968.4|88017.4|87967.4|21
1633583650000|2021-10-07 05:14:10|88017.1|87967.1|88016.9|87966.9|88018.1|87968.1|88016.9|87966.9|28
1633583660000|2021-10-07 05:14:20|88017.1|87967.1|88019|87969|88019.5|87969.5|88016.9|87966.9|15
1633583670000|2021-10-07 05:14:30|88018.7|87968.7|88018.2|87968.2|88018.8|87968.8|88017|87967|25
1633583680000|2021-10-07 05:14:40|88018.5|87968.5|88017.6|87967.6|88018.5|87968.5|88016.7|87966.7|26
1633583690000|2021-10-07 05:14:50|88017.8|87967.8|88016.5|87966.5|88018.8|87968.8|88016.3|87966.3|37
1633583700000|2021-10-07 05:15:00|88016.3|87966.3|88024|87974|88024.3|87974.3|88016.3|87966.3|48
1633583710000|2021-10-07 05:15:10|88024.1|87974.1|88023.4|87973.4|88024.1|87974.1|88022.5|87972.5|31
1633583720000|2021-10-07 05:15:20|88023.9|87973.9|88025.5|87975.5|88026.2|87976.2|88023.9|87973.9|24
1633583730000|2021-10-07 05:15:30|88025.8|87975.8|88024.8|87974.8|88026.2|87976.2|88024.7|87974.7|23
1633583740000|2021-10-07 05:15:40|88025|87975|88024.8|87974.8|88025.1|87975.1|88022.3|87972.3|43
1633583750000|2021-10-07 05:15:50|88024.7|87974.7|88026.5|87976.5|88026.5|87976.5|88024.7|87974.7|22
1633583760000|2021-10-07 05:16:00|88026.3|87976.3|88025|87975|88027.4|87977.4|88025|87975|31
1633583770000|2021-10-07 05:16:10|88025.3|87975.3|88019.7|87969.7|88025.9|87975.9|88019.3|87969.3|38
1633583780000|2021-10-07 05:16:20|88019.9|87969.9|88023.3|87973.3|88023.3|87973.3|88019.7|87969.7|18
1633583790000|2021-10-07 05:16:30|88023.4|87973.4|88024.3|87974.3|88024.4|87974.4|88023.2|87973.2|25
1633583800000|2021-10-07 05:16:40|88024|87974|88023.7|87973.7|88024.2|87974.2|88023.4|87973.4|21
1633583810000|2021-10-07 05:16:50|88023.6|87973.6|88022.4|87972.4|88023.8|87973.8|88022.4|87972.4|9
1633583820000|2021-10-07 05:17:00|88022|87972|88022.6|87972.6|88022.6|87972.6|88020.9|87970.9|22
1633583830000|2021-10-07 05:17:10|88022.2|87972.2|88021.3|87971.3|88023.2|87973.2|88021.3|87971.3|14
1633583840000|2021-10-07 05:17:20|88021.1|87971.1|88019.5|87969.5|88021.5|87971.5|88019.3|87969.3|19
1633583850000|2021-10-07 05:17:30|88019.6|87969.6|88019.4|87969.4|88019.7|87969.7|88019.3|87969.3|12
1633583860000|2021-10-07 05:17:40|88019.5|87969.5|88020.8|87970.8|88021.3|87971.3|88018.1|87968.1|24
1633583870000|2021-10-07 05:17:50|88020.6|87970.6|88023.3|87973.3|88023.5|87973.5|88020.6|87970.6|28
1633583880000|2021-10-07 05:18:00|88023.4|87973.4|88024.7|87974.7|88025.1|87975.1|88022.8|87972.8|33
1633583890000|2021-10-07 05:18:10|88024.5|87974.5|88027.4|87977.4|88028.9|87978.9|88024.4|87974.4|31
1633583900000|2021-10-07 05:18:20|88027.7|87977.7|88027.2|87977.2|88028.1|87978.1|88027|87977|25
1633583910000|2021-10-07 05:18:30|88027.1|87977.1|88028.4|87978.4|88028.4|87978.4|88026.6|87976.6|20
1633583920000|2021-10-07 05:18:40|88028.6|87978.6|88027.6|87977.6|88028.8|87978.8|88027|87977|16
1633583930000|2021-10-07 05:18:50|88028|87978|88027.2|87977.2|88028.4|87978.4|88026.8|87976.8|30
1633583940000|2021-10-07 05:19:00|88027|87977|88028.7|87978.7|88029|87979|88026.6|87976.6|29
1633583950000|2021-10-07 05:19:10|88028.9|87978.9|88030|87980|88032.2|87982.2|88028.6|87978.6|36
1633583960000|2021-10-07 05:19:20|88029.9|87979.9|88030.6|87980.6|88031.3|87981.3|88029.6|87979.6|39
1633583970000|2021-10-07 05:19:30|88030.5|87980.5|88030.7|87980.7|88030.9|87980.9|88030|87980|22
1633583980000|2021-10-07 05:19:40|88030.6|87980.6|88030.4|87980.4|88030.6|87980.6|88030|87980|27
1633583990000|2021-10-07 05:19:50|88030.3|87980.3|88029.7|87979.7|88030.8|87980.8|88029.7|87979.7|20
1633584000000|2021-10-07 05:20:00|88031.4|87981.4|88034.1|87984.1|88035.6|87985.6|88029.8|87979.8|38
1633584010000|2021-10-07 05:20:10|88033.8|87983.8|88032.4|87982.4|88034|87984|88032.3|87982.3|25
1633584020000|2021-10-07 05:20:20|88032.7|87982.7|88033.9|87983.9|88034.1|87984.1|88032.5|87982.5|15
1633584030000|2021-10-07 05:20:30|88033.6|87983.6|88032.5|87982.5|88033.6|87983.6|88032.5|87982.5|28
1633584040000|2021-10-07 05:20:40|88033.6|87983.6|88032.3|87982.3|88033.6|87983.6|88032.3|87982.3|17
1633584050000|2021-10-07 05:20:50|88032.6|87982.6|88032.9|87982.9|88034.1|87984.1|88031.5|87981.5|18
1633584060000|2021-10-07 05:21:00|88033.1|87983.1|88032.9|87982.9|88033.5|87983.5|88031.7|87981.7|29
1633584070000|2021-10-07 05:21:10|88033.3|87983.3|88032|87982|88033.5|87983.5|88032|87982|18
1633584080000|2021-10-07 05:21:20|88032.1|87982.1|88038.1|87988.1|88039.5|87989.5|88032.1|87982.1|42
1633584090000|2021-10-07 05:21:30|88038.3|87988.3|88034.7|87984.7|88040|87990|88034.7|87984.7|36
1633584100000|2021-10-07 05:21:40|88034.3|87984.3|88033.3|87983.3|88034.4|87984.4|88033.3|87983.3|11
1633584110000|2021-10-07 05:21:50|88033.4|87983.4|88034.1|87984.1|88034.4|87984.4|88033.3|87983.3|12
1633584120000|2021-10-07 05:22:00|88034.2|87984.2|88037.6|87987.6|88038.2|87988.2|88034|87984|27
1633584130000|2021-10-07 05:22:10|88038|87988|88038|87988|88038.5|87988.5|88036.9|87986.9|22
1633584140000|2021-10-07 05:22:20|88038.3|87988.3|88038.9|87988.9|88039.7|87989.7|88037.8|87987.8|34
1633584150000|2021-10-07 05:22:30|88038.7|87988.7|88039.2|87989.2|88039.6|87989.6|88038.6|87988.6|30
1633584160000|2021-10-07 05:22:40|88039.4|87989.4|88038.8|87988.8|88039.6|87989.6|88038.8|87988.8|16
1633584170000|2021-10-07 05:22:50|88039|87989|88039.8|87989.8|88040.4|87990.4|88039|87989|15
1633584180000|2021-10-07 05:23:00|88039.6|87989.6|88045.1|87995.1|88045.5|87995.5|88039.3|87989.3|38
1633584190000|2021-10-07 05:23:10|88045.2|87995.2|88045.4|87995.4|88046.5|87996.5|88044.4|87994.4|33
1633584200000|2021-10-07 05:23:20|88045.6|87995.6|88044.4|87994.4|88045.6|87995.6|88043.8|87993.8|31
1633584210000|2021-10-07 05:23:30|88044.5|87994.5|88041.9|87991.9|88044.5|87994.5|88041|87991|26
1633584220000|2021-10-07 05:23:40|88041.7|87991.7|88040.1|87990.1|88042.3|87992.3|88039.7|87989.7|40
1633584230000|2021-10-07 05:23:50|88040.4|87990.4|88041.7|87991.7|88041.8|87991.8|88039.9|87989.9|30
1633584240000|2021-10-07 05:24:00|88041.9|87991.9|88040.7|87990.7|88041.9|87991.9|88040.7|87990.7|15
1633584250000|2021-10-07 05:24:10|88041|87991|88042.6|87992.6|88042.9|87992.9|88040.9|87990.9|19
1633584260000|2021-10-07 05:24:20|88042.3|87992.3|88042.8|87992.8|88042.9|87992.9|88042.3|87992.3|24
1633584270000|2021-10-07 05:24:30|88042.6|87992.6|88042.5|87992.5|88043.1|87993.1|88042.5|87992.5|21
1633584280000|2021-10-07 05:24:40|88042.8|87992.8|88043.2|87993.2|88043.7|87993.7|88042.4|87992.4|14
1633584290000|2021-10-07 05:24:50|88043.5|87993.5|88044.5|87994.5|88045|87995|88041.7|87991.7|23
1633584300000|2021-10-07 05:25:00|88044.3|87994.3|88046|87996|88046.6|87996.6|88044.3|87994.3|34
1633584310000|2021-10-07 05:25:10|88046.6|87996.6|88046.9|87996.9|88047.2|87997.2|88046.5|87996.5|22
1633584320000|2021-10-07 05:25:20|88046.8|87996.8|88049|87999|88049.8|87999.8|88046.8|87996.8|20
1633584330000|2021-10-07 05:25:30|88048.8|87998.8|88048.5|87998.5|88048.9|87998.9|88048.5|87998.5|17
1633584340000|2021-10-07 05:25:40|88048.6|87998.6|88048.1|87998.1|88048.6|87998.6|88047.1|87997.1|22
1633584350000|2021-10-07 05:25:50|88047.9|87997.9|88049.2|87999.2|88049.2|87999.2|88047.8|87997.8|19
1633584360000|2021-10-07 05:26:00|88049|87999|88048.4|87998.4|88049.4|87999.4|88048.2|87998.2|29
1633584370000|2021-10-07 05:26:10|88048.9|87998.9|88051.2|88001.2|88051.2|88001.2|88048.5|87998.5|42
1633584380000|2021-10-07 05:26:20|88051.1|88001.1|88050.3|88000.3|88052.3|88002.3|88050.3|88000.3|42
1633584390000|2021-10-07 05:26:30|88050.6|88000.6|88051.6|88001.6|88051.7|88001.7|88050.4|88000.4|21
1633584400000|2021-10-07 05:26:40|88051.8|88001.8|88050.5|88000.5|88051.9|88001.9|88050.5|88000.5|21
1633584410000|2021-10-07 05:26:50|88050.6|88000.6|88050.4|88000.4|88051.5|88001.5|88050.1|88000.1|20
1633584420000|2021-10-07 05:27:00|88050.3|88000.3|88051|88001|88052.1|88002.1|88050|88000|33
1633584430000|2021-10-07 05:27:10|88051.2|88001.2|88052|88002|88052.8|88002.8|88050.9|88000.9|18
1633584440000|2021-10-07 05:27:20|88052.1|88002.1|88050.5|88000.5|88052.1|88002.1|88050|88000|23
1633584450000|2021-10-07 05:27:30|88050.3|88000.3|88051.5|88001.5|88052.2|88002.2|88050.1|88000.1|35
1633584460000|2021-10-07 05:27:40|88051.4|88001.4|88049.7|87999.7|88051.5|88001.5|88049.5|87999.5|27
1633584470000|2021-10-07 05:27:50|88050|88000|88050.7|88000.7|88050.8|88000.8|88049.4|87999.4|19
1633584480000|2021-10-07 05:28:00|88050.8|88000.8|88050.9|88000.9|88050.9|88000.9|88049.4|87999.4|24
1633584490000|2021-10-07 05:28:10|88050.6|88000.6|88050.6|88000.6|88050.9|88000.9|88050.1|88000.1|27
1633584500000|2021-10-07 05:28:20|88050.7|88000.7|88051.7|88001.7|88052|88002|88050.2|88000.2|32
1633584510000|2021-10-07 05:28:30|88051.5|88001.5|88051.8|88001.8|88052.1|88002.1|88051.5|88001.5|16
1633584520000|2021-10-07 05:28:40|88051.2|88001.2|88052.5|88002.5|88053.9|88003.9|88051.2|88001.2|24
1633584530000|2021-10-07 05:28:50|88052.6|88002.6|88052.3|88002.3|88052.8|88002.8|88051.9|88001.9|24
1633584540000|2021-10-07 05:29:00|88052.2|88002.2|88053.7|88003.7|88055.9|88005.9|88052|88002|31
1633584550000|2021-10-07 05:29:10|88053.6|88003.6|88052.1|88002.1|88054.3|88004.3|88052.1|88002.1|29
1633584560000|2021-10-07 05:29:20|88052.4|88002.4|88053.9|88003.9|88054.1|88004.1|88051.5|88001.5|30
1633584570000|2021-10-07 05:29:30|88053.8|88003.8|88055.5|88005.5|88057|88007|88053.8|88003.8|33
1633584580000|2021-10-07 05:29:40|88056|88006|88055.1|88005.1|88056.3|88006.3|88054.6|88004.6|18
1633584590000|2021-10-07 05:29:50|88056.3|88006.3|88056.1|88006.1|88056.5|88006.5|88054|88004|32
1633584600000|2021-10-07 05:30:00|88055.8|88005.8|88056.2|88006.2|88056.7|88006.7|88054.3|88004.3|45
1633584610000|2021-10-07 05:30:10|88056.1|88006.1|88056.3|88006.3|88056.9|88006.9|88055.2|88005.2|40
1633584620000|2021-10-07 05:30:20|88056.5|88006.5|88053.9|88003.9|88056.5|88006.5|88053.9|88003.9|26
1633584630000|2021-10-07 05:30:30|88054.1|88004.1|88054.6|88004.6|88055.2|88005.2|88053.2|88003.2|30
1633584640000|2021-10-07 05:30:40|88054.4|88004.4|88054.2|88004.2|88055.1|88005.1|88053.8|88003.8|22
1633584650000|2021-10-07 05:30:50|88054.3|88004.3|88054.5|88004.5|88055.8|88005.8|88053.2|88003.2|33
1633584660000|2021-10-07 05:31:00|88054.4|88004.4|88054|88004|88055.5|88005.5|88053.5|88003.5|29
1633584670000|2021-10-07 05:31:10|88054.1|88004.1|88054.5|88004.5|88055.1|88005.1|88054|88004|27
1633584680000|2021-10-07 05:31:20|88054.8|88004.8|88056.1|88006.1|88057|88007|88054.3|88004.3|52
1633584690000|2021-10-07 05:31:30|88055.9|88005.9|88055.4|88005.4|88056.2|88006.2|88054.7|88004.7|35
1633584700000|2021-10-07 05:31:40|88055.2|88005.2|88057.6|88007.6|88059.7|88009.7|88054.3|88004.3|26
1633584710000|2021-10-07 05:31:50|88057.4|88007.4|88058.9|88008.9|88059.8|88009.8|88057.4|88007.4|29
1633584720000|2021-10-07 05:32:00|88059.1|88009.1|88057.3|88007.3|88059.1|88009.1|88056|88006|26
1633584730000|2021-10-07 05:32:10|88057.4|88007.4|88055.7|88005.7|88057.5|88007.5|88055.2|88005.2|32
1633584740000|2021-10-07 05:32:20|88055.6|88005.6|88056.3|88006.3|88056.3|88006.3|88055.2|88005.2|15
1633584750000|2021-10-07 05:32:30|88057.2|88007.2|88057|88007|88057.4|88007.4|88056.7|88006.7|31
1633584760000|2021-10-07 05:32:40|88056.8|88006.8|88057.5|88007.5|88058|88008|88056.2|88006.2|30
1633584770000|2021-10-07 05:32:50|88057.4|88007.4|88055.7|88005.7|88057.4|88007.4|88054.2|88004.2|31
1633584780000|2021-10-07 05:33:00|88055.9|88005.9|88055.7|88005.7|88056.7|88006.7|88055.5|88005.5|34
1633584790000|2021-10-07 05:33:10|88055.5|88005.5|88056.5|88006.5|88056.7|88006.7|88055.2|88005.2|22
1633584800000|2021-10-07 05:33:20|88056.4|88006.4|88053.5|88003.5|88056.7|88006.7|88053.4|88003.4|27
1633584810000|2021-10-07 05:33:30|88053.4|88003.4|88052.8|88002.8|88054.1|88004.1|88052.7|88002.7|26
1633584820000|2021-10-07 05:33:40|88053|88003|88054|88004|88054.8|88004.8|88053|88003|32
1633584830000|2021-10-07 05:33:50|88053.9|88003.9|88054|88004|88054.2|88004.2|88053.2|88003.2|24
1633584840000|2021-10-07 05:34:00|88054.2|88004.2|88053.3|88003.3|88054.2|88004.2|88052.6|88002.6|23
1633584850000|2021-10-07 05:34:10|88053.4|88003.4|88052|88002|88053.8|88003.8|88051.5|88001.5|30
1633584860000|2021-10-07 05:34:20|88051.9|88001.9|88054.5|88004.5|88054.6|88004.6|88051.9|88001.9|31
1633584870000|2021-10-07 05:34:30|88054.4|88004.4|88053.2|88003.2|88054.4|88004.4|88052.9|88002.9|28
1633584880000|2021-10-07 05:34:40|88053.1|88003.1|88054.5|88004.5|88054.5|88004.5|88052.8|88002.8|25
1633584890000|2021-10-07 05:34:50|88054.1|88004.1|88053|88003|88054.1|88004.1|88052.8|88002.8|31
1633584900000|2021-10-07 05:35:00|88053.2|88003.2|88053.2|88003.2|88054.2|88004.2|88052.5|88002.5|35
1633584910000|2021-10-07 05:35:10|88054.1|88004.1|88054.6|88004.6|88055.5|88005.5|88052|88002|33
1633584920000|2021-10-07 05:35:20|88053.9|88003.9|88053.7|88003.7|88055.2|88005.2|88052.7|88002.7|41
1633584930000|2021-10-07 05:35:30|88053.2|88003.2|88052.4|88002.4|88053.5|88003.5|88052.2|88002.2|25
1633584940000|2021-10-07 05:35:40|88053.1|88003.1|88050.7|88000.7|88054.1|88004.1|88050.7|88000.7|23
1633584950000|2021-10-07 05:35:50|88050.9|88000.9|88049.2|87999.2|88051|88001|88049.2|87999.2|33
1633584960000|2021-10-07 05:36:00|88049.3|87999.3|88050|88000|88050.5|88000.5|88048.8|87998.8|26
1633584970000|2021-10-07 05:36:10|88050.3|88000.3|88050.2|88000.2|88050.4|88000.4|88049.7|87999.7|21
1633584980000|2021-10-07 05:36:20|88050|88000|88052.2|88002.2|88053.2|88003.2|88048.9|87998.9|35
1633584990000|2021-10-07 05:36:30|88052|88002|88051.4|88001.4|88052.2|88002.2|88051|88001|30
1633585000000|2021-10-07 05:36:40|88051.2|88001.2|88050.8|88000.8|88052.6|88002.6|88050.7|88000.7|28
1633585010000|2021-10-07 05:36:50|88050.7|88000.7|88050.7|88000.7|88051.8|88001.8|88050.3|88000.3|28
1633585020000|2021-10-07 05:37:00|88051.1|88001.1|88050.1|88000.1|88051.2|88001.2|88049.8|87999.8|16
1633585030000|2021-10-07 05:37:10|88050.2|88000.2|88050|88000|88051.6|88001.6|88050|88000|26
1633585040000|2021-10-07 05:37:20|88051.7|88001.7|88049.3|87999.3|88051.7|88001.7|88048.9|87998.9|22
1633585050000|2021-10-07 05:37:30|88049.2|87999.2|88045.6|87995.6|88049.2|87999.2|88045|87995|42
1633585060000|2021-10-07 05:37:40|88045.8|87995.8|88045.5|87995.5|88046.4|87996.4|88045|87995|32
1633585070000|2021-10-07 05:37:50|88045.1|87995.1|88045|87995|88046.2|87996.2|88045|87995|38
1633585080000|2021-10-07 05:38:00|88044.7|87994.7|88045|87995|88045.5|87995.5|88043.3|87993.3|47
1633585090000|2021-10-07 05:38:10|88045.2|87995.2|88045.5|87995.5|88045.8|87995.8|88044.6|87994.6|25
1633585100000|2021-10-07 05:38:20|88045.4|87995.4|88045.7|87995.7|88046|87996|88045.1|87995.1|28
1633585110000|2021-10-07 05:38:30|88045.6|87995.6|88042.3|87992.3|88045.6|87995.6|88042.3|87992.3|36
1633585120000|2021-10-07 05:38:40|88042.5|87992.5|88041|87991|88043.2|87993.2|88040.8|87990.8|30
1633585130000|2021-10-07 05:38:50|88040.9|87990.9|88043|87993|88043|87993|88040.3|87990.3|20
1633585140000|2021-10-07 05:39:00|88042.7|87992.7|88042|87992|88042.9|87992.9|88041.3|87991.3|42
1633585150000|2021-10-07 05:39:10|88042.8|87992.8|88042|87992|88042.8|87992.8|88040.8|87990.8|37
1633585160000|2021-10-07 05:39:20|88042.4|87992.4|88040.8|87990.8|88042.4|87992.4|88040.7|87990.7|10
1633585170000|2021-10-07 05:39:30|88041|87991|88041.2|87991.2|88042.9|87992.9|88038.3|87988.3|28
1633585180000|2021-10-07 05:39:40|88041.3|87991.3|88040.8|87990.8|88041.8|87991.8|88040.6|87990.6|21
1633585190000|2021-10-07 05:39:50|88040.9|87990.9|88039.9|87989.9|88041.3|87991.3|88038.9|87988.9|37
1633585200000|2021-10-07 05:40:00|88040|87990|88042.9|87992.9|88044|87994|88040|87990|29
1633585210000|2021-10-07 05:40:10|88043|87993|88044|87994|88045.1|87995.1|88042.3|87992.3|35
1633585220000|2021-10-07 05:40:20|88044.2|87994.2|88043.8|87993.8|88044.2|87994.2|88043.4|87993.4|27
1633585230000|2021-10-07 05:40:30|88043.7|87993.7|88047|87997|88047|87997|88043.2|87993.2|40
1633585240000|2021-10-07 05:40:40|88047.1|87997.1|88046.1|87996.1|88047.1|87997.1|88045.9|87995.9|20
1633585250000|2021-10-07 05:40:50|88048.3|87998.3|88046.4|87996.4|88048.3|87998.3|88046.4|87996.4|25
1633585260000|2021-10-07 05:41:00|88046.3|87996.3|88047|87997|88047.6|87997.6|88046.1|87996.1|17
1633585270000|2021-10-07 05:41:10|88046.5|87996.5|88047|87997|88047|87997|88045.2|87995.2|24
1633585280000|2021-10-07 05:41:20|88046.9|87996.9|88046.7|87996.7|88047.2|87997.2|88046.4|87996.4|15
1633585290000|2021-10-07 05:41:30|88046.8|87996.8|88047.8|87997.8|88047.8|87997.8|88045.1|87995.1|16
1633585300000|2021-10-07 05:41:40|88047.5|87997.5|88046.5|87996.5|88048.1|87998.1|88046|87996|20
1633585310000|2021-10-07 05:41:50|88046.3|87996.3|88046.6|87996.6|88046.9|87996.9|88044.9|87994.9|37
1633585320000|2021-10-07 05:42:00|88046.7|87996.7|88049.6|87999.6|88050|88000|88046.7|87996.7|36
1633585330000|2021-10-07 05:42:10|88049.5|87999.5|88050.4|88000.4|88050.4|88000.4|88049|87999|29
1633585340000|2021-10-07 05:42:20|88050.3|88000.3|88048|87998|88051.7|88001.7|88047.3|87997.3|31
1633585350000|2021-10-07 05:42:30|88047.9|87997.9|88047.5|87997.5|88048|87998|88046.6|87996.6|19
1633585360000|2021-10-07 05:42:40|88047.6|87997.6|88047.4|87997.4|88047.8|87997.8|88045.9|87995.9|28
1633585370000|2021-10-07 05:42:50|88047.3|87997.3|88049.4|87999.4|88050.7|88000.7|88046.8|87996.8|29
1633585380000|2021-10-07 05:43:00|88049.5|87999.5|88050.8|88000.8|88051.2|88001.2|88049.4|87999.4|28
1633585390000|2021-10-07 05:43:10|88050.7|88000.7|88050.3|88000.3|88050.8|88000.8|88049.9|87999.9|23
1633585400000|2021-10-07 05:43:20|88050.6|88000.6|88050.1|88000.1|88051.6|88001.6|88049.9|87999.9|22
1633585410000|2021-10-07 05:43:30|88050|88000|88048.8|87998.8|88050.5|88000.5|88046.6|87996.6|29
1633585420000|2021-10-07 05:43:40|88048.9|87998.9|88053.1|88003.1|88053.3|88003.3|88047.6|87997.6|42
1633585430000|2021-10-07 05:43:50|88054|88004|88053.3|88003.3|88054|88004|88052.3|88002.3|49
1633585440000|2021-10-07 05:44:00|88053.4|88003.4|88053.6|88003.6|88053.9|88003.9|88053.1|88003.1|44
1633585450000|2021-10-07 05:44:10|88053.7|88003.7|88055.4|88005.4|88055.5|88005.5|88053.1|88003.1|40
1633585460000|2021-10-07 05:44:20|88055.3|88005.3|88055.6|88005.6|88055.7|88005.7|88054.5|88004.5|44
1633585470000|2021-10-07 05:44:30|88055.8|88005.8|88056.2|88006.2|88056.4|88006.4|88054.3|88004.3|41
1633585480000|2021-10-07 05:44:40|88056.1|88006.1|88053.8|88003.8|88056.1|88006.1|88053.2|88003.2|51
1633585490000|2021-10-07 05:44:50|88053.7|88003.7|88053.7|88003.7|88053.9|88003.9|88052.9|88002.9|42
1633585500000|2021-10-07 05:45:00|88053.6|88003.6|88054|88004|88054.6|88004.6|88052.9|88002.9|49
1633585510000|2021-10-07 05:45:10|88053.8|88003.8|88052.6|88002.6|88054.2|88004.2|88052.5|88002.5|44
1633585520000|2021-10-07 05:45:20|88052.7|88002.7|88053.8|88003.8|88054.1|88004.1|88052.5|88002.5|36
1633585530000|2021-10-07 05:45:30|88053.6|88003.6|88055.8|88005.8|88056.9|88006.9|88053.5|88003.5|48
1633585540000|2021-10-07 05:45:40|88055.7|88005.7|88056.6|88006.6|88057|88007|88055.7|88005.7|37
1633585550000|2021-10-07 05:45:50|88056.5|88006.5|88057.3|88007.3|88058.7|88008.7|88056.5|88006.5|48
1633585560000|2021-10-07 05:46:00|88057.5|88007.5|88058.4|88008.4|88059.1|88009.1|88057|88007|35
1633585570000|2021-10-07 05:46:10|88058.9|88008.9|88056.9|88006.9|88059|88009|88056.9|88006.9|32
1633585580000|2021-10-07 05:46:20|88056.8|88006.8|88057.1|88007.1|88058.2|88008.2|88053.7|88003.7|32
1633585590000|2021-10-07 05:46:30|88056.5|88006.5|88056.8|88006.8|88057.8|88007.8|88056.3|88006.3|29
1633585600000|2021-10-07 05:46:40|88056.9|88006.9|88057.7|88007.7|88058.5|88008.5|88056.8|88006.8|20
1633585610000|2021-10-07 05:46:50|88057.9|88007.9|88058.1|88008.1|88058.8|88008.8|88057.5|88007.5|16
1633585620000|2021-10-07 05:47:00|88058|88008|88056.8|88006.8|88058.2|88008.2|88056.2|88006.2|47
1633585630000|2021-10-07 05:47:10|88057.1|88007.1|88057.2|88007.2|88058.7|88008.7|88056.9|88006.9|42
1633585640000|2021-10-07 05:47:20|88057.7|88007.7|88057.6|88007.6|88058.3|88008.3|88056.9|88006.9|29
1633585650000|2021-10-07 05:47:30|88058.9|88008.9|88061.8|88011.8|88062.1|88012.1|88058.8|88008.8|37
1633585660000|2021-10-07 05:47:40|88062|88012|88062.4|88012.4|88063.2|88013.2|88061|88011|29
1633585670000|2021-10-07 05:47:50|88062.5|88012.5|88061.4|88011.4|88062.5|88012.5|88061.3|88011.3|21
1633585680000|2021-10-07 05:48:00|88061.7|88011.7|88064.7|88014.7|88066.5|88016.5|88061|88011|38
1633585690000|2021-10-07 05:48:10|88064|88014|88062.5|88012.5|88064.3|88014.3|88062.3|88012.3|40
1633585700000|2021-10-07 05:48:20|88062.4|88012.4|88066.9|88016.9|88067.5|88017.5|88062.4|88012.4|40
1633585710000|2021-10-07 05:48:30|88067.3|88017.3|88069.8|88019.8|88069.8|88019.8|88066|88016|30
1633585720000|2021-10-07 05:48:40|88070.4|88020.4|88070.4|88020.4|88071.4|88021.4|88067.9|88017.9|39
1633585730000|2021-10-07 05:48:50|88070.3|88020.3|88069.9|88019.9|88070.8|88020.8|88069.6|88019.6|32
1633585740000|2021-10-07 05:49:00|88070.1|88020.1|88067.8|88017.8|88070.3|88020.3|88067.8|88017.8|34
1633585750000|2021-10-07 05:49:10|88067.5|88017.5|88066.1|88016.1|88067.7|88017.7|88066|88016|27
1633585760000|2021-10-07 05:49:20|88066|88016|88066.2|88016.2|88067.1|88017.1|88065.9|88015.9|25
1633585770000|2021-10-07 05:49:30|88066|88016|88065.9|88015.9|88067.1|88017.1|88065.7|88015.7|28
1633585780000|2021-10-07 05:49:40|88065.8|88015.8|88062.3|88012.3|88066.2|88016.2|88062.1|88012.1|31
1633585790000|2021-10-07 05:49:50|88062.4|88012.4|88062.5|88012.5|88063|88013|88061.6|88011.6|29
1633585800000|2021-10-07 05:50:00|88062.6|88012.6|88065.7|88015.7|88066.2|88016.2|88062.6|88012.6|26
1633585810000|2021-10-07 05:50:10|88065.9|88015.9|88064.7|88014.7|88066.1|88016.1|88063.7|88013.7|28
1633585820000|2021-10-07 05:50:20|88064.3|88014.3|88063.7|88013.7|88064.6|88014.6|88063.7|88013.7|22
1633585830000|2021-10-07 05:50:30|88063.2|88013.2|88060.1|88010.1|88064|88014|88060.1|88010.1|29
1633585840000|2021-10-07 05:50:40|88060.2|88010.2|88060.3|88010.3|88061.4|88011.4|88060.1|88010.1|18
1633585850000|2021-10-07 05:50:50|88060.2|88010.2|88059.1|88009.1|88060.9|88010.9|88059|88009|31
1633585860000|2021-10-07 05:51:00|88059.4|88009.4|88058.2|88008.2|88059.6|88009.6|88057.8|88007.8|22
1633585870000|2021-10-07 05:51:10|88058|88008|88058.3|88008.3|88058.7|88008.7|88057.3|88007.3|32
1633585880000|2021-10-07 05:51:20|88058.5|88008.5|88058.9|88008.9|88059.3|88009.3|88058.2|88008.2|30
1633585890000|2021-10-07 05:51:30|88059.2|88009.2|88060.8|88010.8|88061|88011|88058.1|88008.1|36
1633585900000|2021-10-07 05:51:40|88060.4|88010.4|88061.3|88011.3|88061.3|88011.3|88060.1|88010.1|23
1633585910000|2021-10-07 05:51:50|88061.2|88011.2|88062.8|88012.8|88063.4|88013.4|88060.7|88010.7|32
1633585920000|2021-10-07 05:52:00|88062.7|88012.7|88062.9|88012.9|88063.2|88013.2|88061.5|88011.5|34
1633585930000|2021-10-07 05:52:10|88063|88013|88062.9|88012.9|88063.2|88013.2|88061.3|88011.3|29
1633585940000|2021-10-07 05:52:20|88064|88014|88062|88012|88066.2|88016.2|88062|88012|28
1633585950000|2021-10-07 05:52:30|88062.3|88012.3|88064.1|88014.1|88064.1|88014.1|88062|88012|25
1633585960000|2021-10-07 05:52:40|88065|88015|88065|88015|88065.2|88015.2|88064.2|88014.2|33
1633585970000|2021-10-07 05:52:50|88064.8|88014.8|88064.4|88014.4|88065|88015|88064.2|88014.2|27
1633585980000|2021-10-07 05:53:00|88065.4|88015.4|88063.9|88013.9|88065.8|88015.8|88063.9|88013.9|21
1633585990000|2021-10-07 05:53:10|88063.8|88013.8|88065.9|88015.9|88066.3|88016.3|88063.3|88013.3|23
1633586000000|2021-10-07 05:53:20|88065.5|88015.5|88066|88016|88066.6|88016.6|88065.5|88015.5|28
1633586010000|2021-10-07 05:53:30|88065.9|88015.9|88066.4|88016.4|88067.4|88017.4|88065.5|88015.5|25
1633586020000|2021-10-07 05:53:40|88066.2|88016.2|88066.3|88016.3|88066.3|88016.3|88063.5|88013.5|23
1633586030000|2021-10-07 05:53:50|88066.6|88016.6|88067.3|88017.3|88068.2|88018.2|88064.3|88014.3|23
1633586040000|2021-10-07 05:54:00|88067.2|88017.2|88067.3|88017.3|88068.1|88018.1|88066.5|88016.5|27
1633586050000|2021-10-07 05:54:10|88067.6|88017.6|88068.4|88018.4|88068.6|88018.6|88067.1|88017.1|13
1633586060000|2021-10-07 05:54:20|88068.3|88018.3|88069.7|88019.7|88070|88020|88068.1|88018.1|17
1633586070000|2021-10-07 05:54:30|88069.8|88019.8|88070.4|88020.4|88070.6|88020.6|88068.4|88018.4|38
1633586080000|2021-10-07 05:54:40|88070|88020|88069.5|88019.5|88070.4|88020.4|88068.7|88018.7|52
1633586090000|2021-10-07 05:54:50|88069.6|88019.6|88069.2|88019.2|88069.9|88019.9|88068.7|88018.7|28
1633586100000|2021-10-07 05:55:00|88068.9|88018.9|88069.3|88019.3|88070.8|88020.8|88068.9|88018.9|44
1633586110000|2021-10-07 05:55:10|88069.4|88019.4|88069|88019|88070.2|88020.2|88068.6|88018.6|34
1633586120000|2021-10-07 05:55:20|88069.1|88019.1|88069.9|88019.9|88070.3|88020.3|88068.6|88018.6|34
1633586130000|2021-10-07 05:55:30|88070.1|88020.1|88071.4|88021.4|88071.6|88021.6|88069.4|88019.4|42
1633586140000|2021-10-07 05:55:40|88071.7|88021.7|88071.6|88021.6|88073.1|88023.1|88071.1|88021.1|35
1633586150000|2021-10-07 05:55:50|88071.9|88021.9|88071.9|88021.9|88072.3|88022.3|88071.2|88021.2|12
1633586160000|2021-10-07 05:56:00|88071.3|88021.3|88071.2|88021.2|88072.7|88022.7|88071.2|88021.2|23
1633586170000|2021-10-07 05:56:10|88071.1|88021.1|88071.1|88021.1|88071.3|88021.3|88070.3|88020.3|39
1633586180000|2021-10-07 05:56:20|88071.2|88021.2|88071.4|88021.4|88072.6|88022.6|88070.7|88020.7|39
1633586190000|2021-10-07 05:56:30|88071.3|88021.3|88070.9|88020.9|88071.4|88021.4|88070.2|88020.2|56
1633586200000|2021-10-07 05:56:40|88070.5|88020.5|88068.3|88018.3|88071.1|88021.1|88067.8|88017.8|47
1633586210000|2021-10-07 05:56:50|88068.4|88018.4|88067|88017|88068.8|88018.8|88065.9|88015.9|41
1633586220000|2021-10-07 05:57:00|88067.1|88017.1|88075|88025|88075.2|88025.2|88066.4|88016.4|43
1633586230000|2021-10-07 05:57:10|88074.6|88024.6|88075.5|88025.5|88075.8|88025.8|88073.8|88023.8|34
1633586240000|2021-10-07 05:57:20|88075.3|88025.3|88074.8|88024.8|88075.8|88025.8|88074.5|88024.5|29
1633586250000|2021-10-07 05:57:30|88074.6|88024.6|88073.4|88023.4|88074.8|88024.8|88073.2|88023.2|28
1633586260000|2021-10-07 05:57:40|88073.3|88023.3|88075.9|88025.9|88075.9|88025.9|88072.8|88022.8|25
1633586270000|2021-10-07 05:57:50|88077.1|88027.1|88076.4|88026.4|88077.2|88027.2|88075.3|88025.3|50
1633586280000|2021-10-07 05:58:00|88076.5|88026.5|88076.7|88026.7|88077.5|88027.5|88075.5|88025.5|41
1633586290000|2021-10-07 05:58:10|88076.6|88026.6|88078.8|88028.8|88079.3|88029.3|88076.5|88026.5|26
1633586300000|2021-10-07 05:58:20|88078.5|88028.5|88080.8|88030.8|88081|88031|88077.3|88027.3|35
1633586310000|2021-10-07 05:58:30|88081.1|88031.1|88081.7|88031.7|88082.3|88032.3|88081.1|88031.1|31
1633586320000|2021-10-07 05:58:40|88081.5|88031.5|88082.3|88032.3|88083.6|88033.6|88081.1|88031.1|27
1633586330000|2021-10-07 05:58:50|88082.2|88032.2|88082.8|88032.8|88083|88033|88081.7|88031.7|28
1633586340000|2021-10-07 05:59:00|88082.7|88032.7|88081.4|88031.4|88083|88033|88079.2|88029.2|48
1633586350000|2021-10-07 05:59:10|88084.9|88034.9|88084.7|88034.7|88085|88035|88081.1|88031.1|46
1633586360000|2021-10-07 05:59:20|88084.9|88034.9|88084.1|88034.1|88086.2|88036.2|88083.6|88033.6|35
1633586370000|2021-10-07 05:59:30|88084.3|88034.3|88085.2|88035.2|88085.5|88035.5|88084.1|88034.1|28
1633586380000|2021-10-07 05:59:40|88084.9|88034.9|88081.5|88031.5|88086.3|88036.3|88081.3|88031.3|45
1633586390000|2021-10-07 05:59:50|88084.6|88034.6|88086.6|88036.6|88088.3|88038.3|88083.3|88033.3|55
1633586400000|2021-10-07 06:00:00|88086.7|88036.7|88073.9|88023.9|88086.7|88036.7|88070|88020|63
1633586410000|2021-10-07 06:00:10|88074.5|88024.5|88074.4|88024.4|88076.9|88026.9|88073.7|88023.7|59
1633586420000|2021-10-07 06:00:20|88074.8|88024.8|88071.8|88021.8|88075.8|88025.8|88071|88021|44
1633586430000|2021-10-07 06:00:30|88072.1|88022.1|88076.4|88026.4|88078.8|88028.8|88072|88022|49
1633586440000|2021-10-07 06:00:40|88076|88026|88076.3|88026.3|88077.8|88027.8|88075.5|88025.5|52
1633586450000|2021-10-07 06:00:50|88076.4|88026.4|88079.8|88029.8|88079.8|88029.8|88076.1|88026.1|39
1633586460000|2021-10-07 06:01:00|88079.6|88029.6|88081.9|88031.9|88083|88033|88077.4|88027.4|49
1633586470000|2021-10-07 06:01:10|88081.7|88031.7|88081.9|88031.9|88083.1|88033.1|88080.6|88030.6|50
1633586480000|2021-10-07 06:01:20|88081.8|88031.8|88080.6|88030.6|88082|88032|88080.4|88030.4|34
1633586490000|2021-10-07 06:01:30|88080.4|88030.4|88081.6|88031.6|88083.7|88033.7|88079.9|88029.9|32
1633586500000|2021-10-07 06:01:40|88081.8|88031.8|88079.5|88029.5|88082.2|88032.2|88079.1|88029.1|31
1633586510000|2021-10-07 06:01:50|88079.4|88029.4|88077.5|88027.5|88079.7|88029.7|88075.8|88025.8|25
1633586520000|2021-10-07 06:02:00|88077.9|88027.9|88075|88025|88078.1|88028.1|88074.6|88024.6|44
1633586530000|2021-10-07 06:02:10|88074.6|88024.6|88063.9|88013.9|88074.7|88024.7|88059.7|88009.7|57
1633586540000|2021-10-07 06:02:20|88063.6|88013.6|88062.1|88012.1|88067.5|88017.5|88059.3|88009.3|45
1633586550000|2021-10-07 06:02:30|88062.3|88012.3|88063.6|88013.6|88065|88015|88061.8|88011.8|43
1633586560000|2021-10-07 06:02:40|88063.8|88013.8|88068.4|88018.4|88070.8|88020.8|88063.3|88013.3|50
1633586570000|2021-10-07 06:02:50|88066.6|88016.6|88062.8|88012.8|88068|88018|88062.8|88012.8|50
1633586580000|2021-10-07 06:03:00|88062.5|88012.5|88062.4|88012.4|88063.2|88013.2|88061.4|88011.4|44
1633586590000|2021-10-07 06:03:10|88062.3|88012.3|88059.4|88009.4|88062.5|88012.5|88059.4|88009.4|24
1633586600000|2021-10-07 06:03:20|88060.4|88010.4|88056.4|88006.4|88062.2|88012.2|88055.8|88005.8|42
1633586610000|2021-10-07 06:03:30|88056.8|88006.8|88053.8|88003.8|88057.5|88007.5|88052.8|88002.8|40
1633586620000|2021-10-07 06:03:40|88054|88004|88053.7|88003.7|88055.6|88005.6|88053.3|88003.3|26
1633586630000|2021-10-07 06:03:50|88053.6|88003.6|88050.9|88000.9|88053.6|88003.6|88050.8|88000.8|49
1633586640000|2021-10-07 06:04:00|88050.8|88000.8|88055.2|88005.2|88055.5|88005.5|88050.8|88000.8|40
1633586650000|2021-10-07 06:04:10|88054.9|88004.9|88053.2|88003.2|88055.1|88005.1|88052.6|88002.6|38
1633586660000|2021-10-07 06:04:20|88053.1|88003.1|88053.6|88003.6|88053.7|88003.7|88051.4|88001.4|29
1633586670000|2021-10-07 06:04:30|88053.4|88003.4|88054.8|88004.8|88054.8|88004.8|88052.7|88002.7|33
1633586680000|2021-10-07 06:04:40|88053.9|88003.9|88054.6|88004.6|88056.8|88006.8|88053.1|88003.1|41
1633586690000|2021-10-07 06:04:50|88054.7|88004.7|88060.5|88010.5|88062.2|88012.2|88054.7|88004.7|47
1633586700000|2021-10-07 06:05:00|88061.8|88011.8|88063.6|88013.6|88066.1|88016.1|88060.7|88010.7|47
1633586710000|2021-10-07 06:05:10|88063.5|88013.5|88065.3|88015.3|88065.8|88015.8|88063.2|88013.2|33
1633586720000|2021-10-07 06:05:20|88065.4|88015.4|88063.7|88013.7|88069.4|88019.4|88062.8|88012.8|46
1633586730000|2021-10-07 06:05:30|88061.4|88011.4|88060.8|88010.8|88061.8|88011.8|88059.5|88009.5|46
1633586740000|2021-10-07 06:05:40|88061.2|88011.2|88062.4|88012.4|88066.5|88016.5|88061.2|88011.2|40
1633586750000|2021-10-07 06:05:50|88062.6|88012.6|88060.9|88010.9|88065.8|88015.8|88059.8|88009.8|33
1633586760000|2021-10-07 06:06:00|88060.8|88010.8|88061.3|88011.3|88062.8|88012.8|88059|88009|43
1633586770000|2021-10-07 06:06:10|88060.6|88010.6|88062.1|88012.1|88063.1|88013.1|88060.1|88010.1|33
1633586780000|2021-10-07 06:06:20|88062.3|88012.3|88066.2|88016.2|88067.7|88017.7|88062.3|88012.3|40
1633586790000|2021-10-07 06:06:30|88065.5|88015.5|88066.1|88016.1|88068.2|88018.2|88064.7|88014.7|45
1633586800000|2021-10-07 06:06:40|88066.7|88016.7|88070.5|88020.5|88071.4|88021.4|88066.7|88016.7|33
1633586810000|2021-10-07 06:06:50|88072.1|88022.1|88067.5|88017.5|88074.3|88024.3|88066.7|88016.7|53
1633586820000|2021-10-07 06:07:00|88067.6|88017.6|88061.9|88011.9|88067.8|88017.8|88058.7|88008.7|53
1633586830000|2021-10-07 06:07:10|88061.8|88011.8|88056.8|88006.8|88062.1|88012.1|88056.5|88006.5|34
1633586840000|2021-10-07 06:07:20|88056.7|88006.7|88061|88011|88065.2|88015.2|88054.4|88004.4|56
1633586850000|2021-10-07 06:07:30|88060.3|88010.3|88058.6|88008.6|88065|88015|88058|88008|42
1633586860000|2021-10-07 06:07:40|88059.5|88009.5|88061.5|88011.5|88062|88012|88053.1|88003.1|53
1633586870000|2021-10-07 06:07:50|88061|88011|88061.1|88011.1|88061.6|88011.6|88060.2|88010.2|25
1633586880000|2021-10-07 06:08:00|88060.9|88010.9|88060.5|88010.5|88061|88011|88059.2|88009.2|23
1633586890000|2021-10-07 06:08:10|88060.4|88010.4|88055.1|88005.1|88062.1|88012.1|88055.1|88005.1|27
1633586900000|2021-10-07 06:08:20|88055.5|88005.5|88060.2|88010.2|88060.2|88010.2|88054.6|88004.6|46
1633586910000|2021-10-07 06:08:30|88060|88010|88058.7|88008.7|88060|88010|88056.1|88006.1|41
1633586920000|2021-10-07 06:08:40|88058.8|88008.8|88057.2|88007.2|88059.6|88009.6|88056.9|88006.9|37
1633586930000|2021-10-07 06:08:50|88057.1|88007.1|88056.2|88006.2|88058.5|88008.5|88056|88006|30
1633586940000|2021-10-07 06:09:00|88056.6|88006.6|88059.1|88009.1|88060.5|88010.5|88055.3|88005.3|33
1633586950000|2021-10-07 06:09:10|88059.4|88009.4|88058.8|88008.8|88060|88010|88056.1|88006.1|38
1633586960000|2021-10-07 06:09:20|88058.7|88008.7|88058.6|88008.6|88059|88009|88057.8|88007.8|15
1633586970000|2021-10-07 06:09:30|88058.7|88008.7|88059.4|88009.4|88059.4|88009.4|88056.9|88006.9|28
1633586980000|2021-10-07 06:09:40|88059.5|88009.5|88057.7|88007.7|88061.4|88011.4|88057.5|88007.5|44
1633586990000|2021-10-07 06:09:50|88058.1|88008.1|88056.3|88006.3|88060.6|88010.6|88056.3|88006.3|40
1633587000000|2021-10-07 06:10:00|88054.3|88004.3|88046|87996|88054.3|88004.3|88044.8|87994.8|69
1633587010000|2021-10-07 06:10:10|88044.9|87994.9|88041.4|87991.4|88044.9|87994.9|88041.2|87991.2|42
1633587020000|2021-10-07 06:10:20|88041.5|87991.5|88042|87992|88042.2|87992.2|88040.1|87990.1|40
1633587030000|2021-10-07 06:10:30|88041.6|87991.6|88046.6|87996.6|88048.3|87998.3|88041.4|87991.4|46
1633587040000|2021-10-07 06:10:40|88045.8|87995.8|88044.1|87994.1|88047.2|87997.2|88044.1|87994.1|36
1633587050000|2021-10-07 06:10:50|88044.5|87994.5|88042.3|87992.3|88045.5|87995.5|88041.6|87991.6|40
1633587060000|2021-10-07 06:11:00|88044.7|87994.7|88045.8|87995.8|88049|87999|88044.2|87994.2|57
1633587070000|2021-10-07 06:11:10|88046|87996|88047.1|87997.1|88047.1|87997.1|88042.3|87992.3|50
1633587080000|2021-10-07 06:11:20|88046.4|87996.4|88044.9|87994.9|88049.3|87999.3|88044.9|87994.9|54
1633587090000|2021-10-07 06:11:30|88044.7|87994.7|88039|87989|88045.8|87995.8|88038.3|87988.3|24
1633587100000|2021-10-07 06:11:40|88038.4|87988.4|88036.3|87986.3|88038.9|87988.9|88034.8|87984.8|48
1633587110000|2021-10-07 06:11:50|88036.6|87986.6|88035|87985|88036.6|87986.6|88031.7|87981.7|47
1633587120000|2021-10-07 06:12:00|88035.2|87985.2|88039.5|87989.5|88041.1|87991.1|88035|87985|54
1633587130000|2021-10-07 06:12:10|88039.9|87989.9|88040.2|87990.2|88041.3|87991.3|88035.3|87985.3|37
1633587140000|2021-10-07 06:12:20|88039.8|87989.8|88040.7|87990.7|88042.3|87992.3|88038.8|87988.8|41
1633587150000|2021-10-07 06:12:30|88040|87990|88040.6|87990.6|88041.9|87991.9|88039.9|87989.9|29
1633587160000|2021-10-07 06:12:40|88041.1|87991.1|88040.5|87990.5|88041.1|87991.1|88038.3|87988.3|31
1633587170000|2021-10-07 06:12:50|88040.6|87990.6|88043.2|87993.2|88045|87995|88040.4|87990.4|29
1633587180000|2021-10-07 06:13:00|88044.1|87994.1|88043.3|87993.3|88044.1|87994.1|88042.5|87992.5|24
1633587190000|2021-10-07 06:13:10|88043.1|87993.1|88042.8|87992.8|88044.7|87994.7|88042.8|87992.8|34
1633587200000|2021-10-07 06:13:20|88042.9|87992.9|88042.9|87992.9|88046.7|87996.7|88041.2|87991.2|42
1633587210000|2021-10-07 06:13:30|88042.2|87992.2|88041.3|87991.3|88043.8|87993.8|88040.8|87990.8|45
1633587220000|2021-10-07 06:13:40|88041.5|87991.5|88039.9|87989.9|88042.6|87992.6|88039.1|87989.1|36
1633587230000|2021-10-07 06:13:50|88038.4|87988.4|88037.1|87987.1|88040.1|87990.1|88037.1|87987.1|33
1633587240000|2021-10-07 06:14:00|88037.4|87987.4|88038|87988|88039.2|87989.2|88035.8|87985.8|54
1633587250000|2021-10-07 06:14:10|88037.7|87987.7|88038.9|87988.9|88039.1|87989.1|88037.7|87987.7|17
1633587260000|2021-10-07 06:14:20|88039|87989|88038.3|87988.3|88039.3|87989.3|88037.3|87987.3|20
1633587270000|2021-10-07 06:14:30|88038.9|87988.9|88038.7|87988.7|88039.7|87989.7|88037.2|87987.2|31
1633587280000|2021-10-07 06:14:40|88038.9|87988.9|88034.6|87984.6|88039.1|87989.1|88033.8|87983.8|40
1633587290000|2021-10-07 06:14:50|88035.1|87985.1|88033.7|87983.7|88035.8|87985.8|88031.3|87981.3|37
1633587300000|2021-10-07 06:15:00|88034.2|87984.2|88032.6|87982.6|88035.6|87985.6|88032.3|87982.3|36
1633587310000|2021-10-07 06:15:10|88032.4|87982.4|88033.7|87983.7|88033.8|87983.8|88031.1|87981.1|34
1633587320000|2021-10-07 06:15:20|88033.6|87983.6|88033.9|87983.9|88036.7|87986.7|88032.5|87982.5|35
1633587330000|2021-10-07 06:15:30|88034.1|87984.1|88034.2|87984.2|88034.4|87984.4|88033.7|87983.7|23
1633587340000|2021-10-07 06:15:40|88034.1|87984.1|88034.3|87984.3|88034.9|87984.9|88033.6|87983.6|23
1633587350000|2021-10-07 06:15:50|88034.2|87984.2|88034|87984|88034.6|87984.6|88033.5|87983.5|28
1633587360000|2021-10-07 06:16:00|88034.1|87984.1|88032.7|87982.7|88035|87985|88032|87982|39
1633587370000|2021-10-07 06:16:10|88033.1|87983.1|88032|87982|88034.7|87997|88021.5|87977.9|45
1633587380000|2021-10-07 06:16:20|88032.2|87982.2|88031.8|87981.8|88034.1|87984.1|88031.3|87981.3|34
1633587390000|2021-10-07 06:16:30|88031.4|87981.4|88032.7|87982.7|88034|87984|88031.2|87981.2|39
1633587400000|2021-10-07 06:16:40|88032.6|87982.6|88031.9|87981.9|88032.7|87982.7|88030.4|87980.4|52
1633587410000|2021-10-07 06:16:50|88031.2|87981.2|88031.4|87981.4|88031.8|87981.8|88030.4|87980.4|35
1633587420000|2021-10-07 06:17:00|88031.5|87981.5|88026.6|87976.6|88031.7|87981.7|88024.2|87974.2|55
1633587430000|2021-10-07 06:17:10|88026.7|87976.7|88028.2|87978.2|88029.9|87979.9|88024|87974|35
1633587440000|2021-10-07 06:17:20|88028.3|87978.3|88021.6|87971.6|88029.2|87979.2|88013.9|87963.9|45
1633587450000|2021-10-07 06:17:30|88019.9|87969.9|88023.2|87973.2|88023.3|87973.3|88017.3|87967.3|62
1633587460000|2021-10-07 06:17:40|88022.3|87972.3|88023.1|87973.1|88025|87975|88021.7|87971.7|47
1633587470000|2021-10-07 06:17:50|88023.2|87973.2|88024.4|87974.4|88027.8|87977.8|88022.1|87972.1|40
1633587480000|2021-10-07 06:18:00|88023.7|87973.7|88020.9|87970.9|88025.2|87975.2|88020.4|87970.4|47
1633587490000|2021-10-07 06:18:10|88021|87971|88024|87974|88025.2|87975.2|88020.4|87970.4|28
1633587500000|2021-10-07 06:18:20|88023.9|87973.9|88025.5|87975.5|88027.2|87977.2|88023.9|87973.9|30
1633587510000|2021-10-07 06:18:30|88026.3|87976.3|88024.1|87974.1|88027.8|87977.8|88024.1|87974.1|52
1633587520000|2021-10-07 06:18:40|88023.6|87973.6|88020.3|87970.3|88024.6|87974.6|88020.3|87970.3|26
1633587530000|2021-10-07 06:18:50|88018.6|87968.6|88018.5|87968.5|88020.3|87970.3|88017.6|87967.6|50
1633587540000|2021-10-07 06:19:00|88018.8|87968.8|88016.4|87966.4|88018.8|87968.8|88016.2|87966.2|35
1633587550000|2021-10-07 06:19:10|88015.7|87965.7|88016.5|87966.5|88017.9|87967.9|88015.3|87965.3|35
1633587560000|2021-10-07 06:19:20|88016.4|87966.4|88013.3|87963.3|88017|87967|88012.7|87962.7|36
1633587570000|2021-10-07 06:19:30|88013.7|87963.7|88011.6|87961.6|88014.5|87964.5|88010.7|87960.7|38
1633587580000|2021-10-07 06:19:40|88011.9|87961.9|88012.6|87962.6|88013.7|87963.7|88011.9|87961.9|42
1633587590000|2021-10-07 06:19:50|88012.7|87962.7|88013.7|87963.7|88019|87969|88012.7|87962.7|41
1633587600000|2021-10-07 06:20:00|88014.2|87964.2|88013.1|87963.1|88016.5|87966.5|88011.4|87961.4|36
1633587610000|2021-10-07 06:20:10|88012.8|87962.8|88009.7|87959.7|88015.1|87965.1|88007.4|87957.4|48
1633587620000|2021-10-07 06:20:20|88009.9|87959.9|88009.2|87959.2|88009.9|87959.9|88008.6|87958.6|32
1633587630000|2021-10-07 06:20:30|88009.1|87959.1|88007.4|87957.4|88010|87960|88007.2|87957.2|33
1633587640000|2021-10-07 06:20:40|88007.3|87957.3|88003.9|87953.9|88008.3|87958.3|88003.2|87953.2|31
1633587650000|2021-10-07 06:20:50|88004.6|87954.6|88003.1|87953.1|88005.5|87955.5|88000.7|87950.7|54
1633587660000|2021-10-07 06:21:00|88004|87954|88006.9|87956.9|88007.6|87957.6|88001.2|87951.2|52
1633587670000|2021-10-07 06:21:10|88007|87957|88005.9|87955.9|88008|87958|88004.2|87954.2|43
1633587680000|2021-10-07 06:21:20|88006|87956|88000.1|87950.1|88007.4|87957.4|87997.8|87947.8|33
1633587690000|2021-10-07 06:21:30|88000.7|87950.7|87995.6|87945.6|88001.1|87951.1|87994.5|87944.5|49
1633587700000|2021-10-07 06:21:40|87995.2|87945.2|87990.7|87940.7|87995.6|87945.6|87989|87939|52
1633587710000|2021-10-07 06:21:50|87991|87941|87993|87943|87995.5|87945.5|87990.1|87940.1|61
1633587720000|2021-10-07 06:22:00|87993.3|87943.3|87995.9|87945.9|87997.7|87947.7|87992.8|87942.8|49
1633587730000|2021-10-07 06:22:10|87996.5|87946.5|87998.1|87948.1|87998.7|87948.7|87996.3|87946.3|39
1633587740000|2021-10-07 06:22:20|87997.3|87947.3|87999.8|87949.8|88001.2|87951.2|87997.3|87947.3|44
1633587750000|2021-10-07 06:22:30|88000|87950|88001.1|87951.1|88001.1|87951.1|87998|87948|42
1633587760000|2021-10-07 06:22:40|88001.2|87951.2|88000.7|87950.7|88002|87952|87998.7|87948.7|50
1633587770000|2021-10-07 06:22:50|88000.8|87950.8|88000.3|87950.3|88002|87952|87999.5|87949.5|41
1633587780000|2021-10-07 06:23:00|88000.4|87950.4|88000.7|87950.7|88002.2|87952.2|88000|87950|23
1633587790000|2021-10-07 06:23:10|87999.4|87949.4|88003.5|87953.5|88004.9|87967.1|87992|87949.1|44
1633587800000|2021-10-07 06:23:20|88003.4|87953.4|88001.4|87951.4|88003.5|87953.5|87999.8|87949.8|26
1633587810000|2021-10-07 06:23:30|88001.2|87951.2|88002.3|87952.3|88002.3|87952.3|88000.5|87950.5|28
1633587820000|2021-10-07 06:23:40|88002.1|87952.1|87997.4|87947.4|88002.3|87952.3|87997.4|87947.4|36
1633587830000|2021-10-07 06:23:50|87997.6|87947.6|87995.5|87945.5|87997.6|87947.6|87992.4|87942.4|47
1633587840000|2021-10-07 06:24:00|87995.4|87945.4|87994.1|87944.1|87996.8|87946.8|87994.1|87944.1|37
1633587850000|2021-10-07 06:24:10|87993.7|87943.7|87993.7|87943.7|87995.4|87945.4|87991.1|87941.1|43
1633587860000|2021-10-07 06:24:20|87992.5|87942.5|87997.1|87947.1|87998.4|87948.4|87992.2|87942.2|51
1633587870000|2021-10-07 06:24:30|87995.8|87945.8|88000.2|87950.2|88003|87953|87995.6|87945.6|55
1633587880000|2021-10-07 06:24:40|88000.3|87950.3|88003.2|87953.2|88006.2|87956.2|87998.4|87948.4|57
1633587890000|2021-10-07 06:24:50|88003.1|87953.1|88004.7|87954.7|88005.2|87955.2|88001.9|87951.9|46
1633587900000|2021-10-07 06:25:00|88004.6|87954.6|88004.8|87954.8|88004.8|87954.8|88002.9|87952.9|25
1633587910000|2021-10-07 06:25:10|88005.1|87955.1|88007.6|87957.6|88008.2|87958.2|88004.9|87954.9|26
1633587920000|2021-10-07 06:25:20|88006.8|87956.8|88008.5|87958.5|88008.7|87958.7|88006.7|87956.7|34
1633587930000|2021-10-07 06:25:30|88008.4|87958.4|88006|87956|88008.9|87958.9|88006|87956|35
1633587940000|2021-10-07 06:25:40|88006.2|87956.2|88005.1|87955.1|88007.6|87957.6|88004.9|87954.9|47
1633587950000|2021-10-07 06:25:50|88005.2|87955.2|88004.3|87954.3|88005.3|87955.3|88000.6|87950.6|45
1633587960000|2021-10-07 06:26:00|88004.2|87954.2|88008.8|87958.8|88009.5|87959.5|88001.5|87951.5|44
1633587970000|2021-10-07 06:26:10|88008.4|87958.4|88006.5|87956.5|88009.3|87959.3|88006.4|87956.4|38
1633587980000|2021-10-07 06:26:20|88006.4|87956.4|88002.5|87952.5|88006.6|87956.6|88002.2|87952.2|35
1633587990000|2021-10-07 06:26:30|88002.8|87952.8|88007.9|87957.9|88011.7|87961.7|88002.3|87952.3|43
1633588000000|2021-10-07 06:26:40|88008|87958|88009.5|87959.5|88009.5|87959.5|88007.9|87957.9|24
1633588010000|2021-10-07 06:26:50|88009.7|87959.7|88008.7|87958.7|88009.7|87959.7|88008.5|87958.5|23
1633588020000|2021-10-07 06:27:00|88008.6|87958.6|88009.2|87959.2|88009.6|87959.6|88007.6|87957.6|28
1633588030000|2021-10-07 06:27:10|88009.3|87959.3|88005|87955|88010.1|87960.1|88005|87955|33
1633588040000|2021-10-07 06:27:20|88005.1|87955.1|88002.5|87952.5|88006.2|87956.2|88001.5|87951.5|46
1633588050000|2021-10-07 06:27:30|88002.7|87952.7|88003.4|87953.4|88005.4|87955.4|88002.6|87952.6|23
1633588060000|2021-10-07 06:27:40|88003.6|87953.6|88001|87951|88004.3|87954.3|88000.6|87950.6|23
1633588070000|2021-10-07 06:27:50|88001.1|87951.1|88002.5|87952.5|88002.5|87952.5|88001.1|87951.1|28
1633588080000|2021-10-07 06:28:00|88002.2|87952.2|88000.9|87950.9|88003.6|87953.6|88000.4|87950.4|25
1633588090000|2021-10-07 06:28:10|88001.1|87951.1|88002.6|87952.6|88002.6|87952.6|88001|87951|26
1633588100000|2021-10-07 06:28:20|88002.3|87952.3|88002.6|87952.6|88003.2|87953.2|88002.3|87952.3|27
1633588110000|2021-10-07 06:28:30|88002.7|87952.7|88002.7|87952.7|88005.7|87955.7|88002.6|87952.6|44
1633588120000|2021-10-07 06:28:40|88003.2|87953.2|88009.2|87959.2|88009.3|87959.3|88003|87953|47
1633588130000|2021-10-07 06:28:50|88011|87961|88005.4|87955.4|88011.6|87961.6|88005.4|87955.4|25
1633588140000|2021-10-07 06:29:00|88006|87956|88007.1|87957.1|88007.7|87957.7|88001.8|87951.8|52
1633588150000|2021-10-07 06:29:10|88007|87957|88007.4|87957.4|88007.9|87957.9|88007|87957|27
1633588160000|2021-10-07 06:29:20|88007.6|87957.6|88008.2|87958.2|88008.2|87958.2|88006.1|87956.1|24
1633588170000|2021-10-07 06:29:30|88007.8|87957.8|88004.6|87954.6|88009|87959|88004.1|87954.1|39
1633588180000|2021-10-07 06:29:40|88005|87955|88005.1|87955.1|88006.5|87956.5|88004.9|87954.9|31
1633588190000|2021-10-07 06:29:50|88004.4|87954.4|88005.3|87955.3|88006.6|87956.6|88003.7|87953.7|28
1633588200000|2021-10-07 06:30:00|88005.2|87955.2|88006.5|87956.5|88006.8|87956.8|88004.6|87954.6|43
1633588210000|2021-10-07 06:30:10|88006.6|87956.6|88005.7|87955.7|88007.5|87957.5|88004.3|87954.3|33
1633588220000|2021-10-07 06:30:20|88005.8|87955.8|88004.7|87954.7|88006.1|87956.1|88003.8|87953.8|29
1633588230000|2021-10-07 06:30:30|88004.9|87954.9|88003.2|87953.2|88007|87957|88000.2|87950.2|48
1633588240000|2021-10-07 06:30:40|88003.9|87953.9|88007.2|87957.2|88007.6|87957.6|88003.1|87953.1|34
1633588250000|2021-10-07 06:30:50|88007.1|87957.1|88003.9|87953.9|88007.6|87957.6|88001.9|87951.9|41
1633588260000|2021-10-07 06:31:00|88003.7|87953.7|88002.3|87952.3|88003.7|87953.7|88002.1|87952.1|41
1633588270000|2021-10-07 06:31:10|88002.6|87952.6|88002.5|87952.5|88004|87954|88002.3|87952.3|31
1633588280000|2021-10-07 06:31:20|88002.6|87952.6|87968.2|87918.2|88002.9|87952.9|87964.9|87914.9|44
1633588290000|2021-10-07 06:31:30|87966.1|87916.1|87968.5|87918.5|87969.5|87919.5|87966.1|87916.1|61
1633588300000|2021-10-07 06:31:40|87969.2|87919.2|87967.4|87917.4|87969.9|87919.9|87967.2|87917.2|52
1633588310000|2021-10-07 06:31:50|87966.9|87916.9|87958.9|87908.9|87968.2|87918.2|87957.7|87907.7|65
1633588320000|2021-10-07 06:32:00|87959|87909|87957.7|87907.7|87960.8|87910.8|87955.3|87905.3|42
1633588330000|2021-10-07 06:32:10|87957.6|87907.6|87952.8|87902.8|87957.6|87907.6|87952.4|87902.4|43
1633588340000|2021-10-07 06:32:20|87952.9|87902.9|87953.9|87903.9|87954.3|87904.3|87952.6|87902.6|29
1633588350000|2021-10-07 06:32:30|87953.8|87903.8|87947.1|87897.1|87954.6|87904.6|87946.7|87896.7|43
1633588360000|2021-10-07 06:32:40|87947.8|87897.8|87943.9|87893.9|87948.1|87898.1|87939.2|87889.2|60
1633588370000|2021-10-07 06:32:50|87944.3|87894.3|87939.6|87889.6|87944.4|87894.4|87939.6|87889.6|52
1633588380000|2021-10-07 06:33:00|87940.3|87890.3|87928.8|87878.8|87941.4|87891.4|87921.8|87871.8|52
1633588390000|2021-10-07 06:33:10|87929.5|87879.5|87930.5|87880.5|87931|87881|87927.9|87877.9|41
1633588400000|2021-10-07 06:33:20|87930.4|87880.4|87932.1|87882.1|87933.5|87883.5|87930.4|87880.4|37
1633588410000|2021-10-07 06:33:30|87932.2|87882.2|87925|87875|87932.2|87882.2|87924.5|87874.5|48
1633588420000|2021-10-07 06:33:40|87923.7|87873.7|87924.8|87874.8|87925.3|87875.3|87923.5|87873.5|33
1633588430000|2021-10-07 06:33:50|87925.1|87875.1|87927|87877|87927.5|87877.5|87925.1|87875.1|35
1633588440000|2021-10-07 06:34:00|87927.3|87877.3|87927.2|87877.2|87927.8|87877.8|87925.4|87875.4|32
1633588450000|2021-10-07 06:34:10|87927.1|87877.1|87927.5|87877.5|87927.7|87877.7|87926.8|87876.8|19
1633588460000|2021-10-07 06:34:20|87927.4|87877.4|87924.5|87874.5|87927.5|87877.5|87923.8|87873.8|29
1633588470000|2021-10-07 06:34:30|87924.4|87874.4|87929.8|87879.8|87930.4|87880.4|87923.4|87873.4|41
1633588480000|2021-10-07 06:34:40|87929.9|87879.9|87930.3|87880.3|87930.9|87880.9|87929.6|87879.6|30
1633588490000|2021-10-07 06:34:50|87930.5|87880.5|87928.1|87878.1|87930.6|87880.6|87927.4|87877.4|34
1633588500000|2021-10-07 06:35:00|87927.6|87877.6|87927.8|87877.8|87929.3|87879.3|87927.4|87877.4|43
1633588510000|2021-10-07 06:35:10|87927.5|87877.5|87927.3|87877.3|87928.8|87878.8|87927.1|87877.1|24
1633588520000|2021-10-07 06:35:20|87927.4|87877.4|87916.1|87866.1|87927.5|87877.5|87915.4|87865.4|50
1633588530000|2021-10-07 06:35:30|87916|87866|87914.2|87864.2|87918.6|87868.6|87914.1|87864.1|51
1633588540000|2021-10-07 06:35:40|87914.5|87864.5|87912.5|87862.5|87914.9|87864.9|87908.4|87858.4|37
1633588550000|2021-10-07 06:35:50|87911.5|87861.5|87906.2|87856.2|87912.8|87862.8|87905.7|87855.7|46
1633588560000|2021-10-07 06:36:00|87905.9|87855.9|87907.8|87857.8|87907.8|87857.8|87905.6|87855.6|43
1633588570000|2021-10-07 06:36:10|87907.9|87857.9|87912.6|87862.6|87912.6|87862.6|87907.9|87857.9|29
1633588580000|2021-10-07 06:36:20|87912.7|87862.7|87912|87862|87913.1|87863.1|87912|87862|25
1633588590000|2021-10-07 06:36:30|87911.7|87861.7|87900.6|87850.6|87912.7|87862.7|87900.1|87850.1|39
1633588600000|2021-10-07 06:36:40|87900.2|87850.2|87900.4|87850.4|87902.2|87852.2|87899.9|87849.9|32
1633588610000|2021-10-07 06:36:50|87900|87850|87904.6|87854.6|87906.3|87856.3|87900|87850|48
1633588620000|2021-10-07 06:37:00|87904.3|87854.3|87906.3|87856.3|87906.7|87856.7|87903.7|87853.7|46
1633588630000|2021-10-07 06:37:10|87906.4|87856.4|87900.4|87850.4|87907.8|87857.8|87898.9|87848.9|54
1633588640000|2021-10-07 06:37:20|87898.7|87848.7|87888.1|87838.1|87898.7|87848.7|87886.7|87836.7|51
1633588650000|2021-10-07 06:37:30|87888.5|87838.5|87887.9|87837.9|87889.1|87839.1|87887.4|87837.4|36
1633588660000|2021-10-07 06:37:40|87888.8|87838.8|87887.7|87837.7|87890.3|87840.3|87887.7|87837.7|47
1633588670000|2021-10-07 06:37:50|87887.6|87837.6|87884|87834|87888.2|87838.2|87882.8|87832.8|41
1633588680000|2021-10-07 06:38:00|87881|87831|87880|87830|87882.1|87832.1|87879.1|87829.1|51
1633588690000|2021-10-07 06:38:10|87879.7|87829.7|87883.2|87833.2|87883.6|87833.6|87879.2|87829.2|52
1633588700000|2021-10-07 06:38:20|87882.5|87832.5|87885.5|87835.5|87886.8|87836.8|87882.5|87832.5|36
1633588710000|2021-10-07 06:38:30|87886.8|87836.8|87884.3|87834.3|87887.6|87837.6|87884|87834|52
1633588720000|2021-10-07 06:38:40|87884.1|87834.1|87885.2|87835.2|87885.2|87835.2|87884|87834|34
1633588730000|2021-10-07 06:38:50|87885.3|87835.3|87884.3|87834.3|87885.6|87835.6|87884.1|87834.1|30
1633588740000|2021-10-07 06:39:00|87884.5|87834.5|87884.6|87834.6|87885|87835|87881.7|87831.7|50
1633588750000|2021-10-07 06:39:10|87884.9|87834.9|87883.2|87833.2|87885|87835|87883|87833|31
1633588760000|2021-10-07 06:39:20|87883|87833|87883.5|87833.5|87884.1|87834.1|87881|87831|41
1633588770000|2021-10-07 06:39:30|87883.3|87833.3|87901|87851|87901|87851|87882.2|87832.2|57
1633588780000|2021-10-07 06:39:40|87900.6|87850.6|87905.1|87855.1|87906.9|87856.9|87900.6|87850.6|52
1633588790000|2021-10-07 06:39:50|87905.2|87855.2|87902.1|87852.1|87905.4|87855.4|87902.1|87852.1|33
1633588800000|2021-10-07 06:40:00|87902.5|87852.5|87901.1|87851.1|87902.8|87852.8|87898.4|87848.4|57
1633588810000|2021-10-07 06:40:10|87900.9|87850.9|87898.9|87848.9|87902.9|87852.9|87898.9|87848.9|38
1633588820000|2021-10-07 06:40:20|87898.6|87848.6|87899.7|87849.7|87900.6|87850.6|87898.6|87848.6|42
1633588830000|2021-10-07 06:40:30|87900.3|87850.3|87897.1|87847.1|87900.3|87850.3|87894.8|87844.8|53
1633588840000|2021-10-07 06:40:40|87897.3|87847.3|87897.2|87847.2|87897.3|87847.3|87896|87846|28
1633588850000|2021-10-07 06:40:50|87897.1|87847.1|87905.7|87855.7|87906.4|87856.4|87897.1|87847.1|54
1633588860000|2021-10-07 06:41:00|87905.6|87855.6|87902.3|87852.3|87905.8|87855.8|87900.9|87850.9|45
1633588870000|2021-10-07 06:41:10|87901.9|87851.9|87902.1|87852.1|87903.3|87853.3|87901|87851|43
1633588880000|2021-10-07 06:41:20|87902.5|87852.5|87898|87848|87902.9|87852.9|87884.3|87834.3|54
1633588890000|2021-10-07 06:41:30|87899.6|87849.6|87906.5|87856.5|87906.6|87856.6|87899.6|87849.6|54
1633588900000|2021-10-07 06:41:40|87906|87856|87904.7|87854.7|87907.3|87857.3|87903.9|87853.9|42
1633588910000|2021-10-07 06:41:50|87904.6|87854.6|87903.9|87853.9|87905.4|87855.4|87903.1|87853.1|34
1633588920000|2021-10-07 06:42:00|87903.2|87853.2|87902.2|87852.2|87910.5|87860.5|87900.8|87850.8|55
1633588930000|2021-10-07 06:42:10|87902.4|87852.4|87895|87845|87907.2|87869|87894|87845|57
1633588940000|2021-10-07 06:42:20|87883.1|87833.1|87880.2|87830.2|87887.5|87848.1|87873.1|87829.3|60
1633588950000|2021-10-07 06:42:30|87880.5|87830.5|87883.9|87833.9|87883.9|87833.9|87880.2|87830.2|45
1633588960000|2021-10-07 06:42:40|87884.1|87834.1|87876|87826|87884.1|87834.1|87875.8|87825.8|41
1633588970000|2021-10-07 06:42:50|87876.2|87826.2|87880|87830|87880.7|87830.7|87875.5|87825.5|50
1633588980000|2021-10-07 06:43:00|87881.6|87831.6|87882.1|87832.1|87882.2|87832.2|87881.3|87831.3|37
1633588990000|2021-10-07 06:43:10|87881.7|87831.7|87881|87831|87881.7|87831.7|87880.5|87830.5|19
1633589000000|2021-10-07 06:43:20|87881.2|87831.2|87886.3|87836.3|87890.2|87840.2|87880.7|87830.7|42
1633589010000|2021-10-07 06:43:30|87885.8|87835.8|87890.6|87840.6|87892.3|87842.3|87885.7|87835.7|40
1633589020000|2021-10-07 06:43:40|87890.4|87840.4|87888|87838|87890.4|87840.4|87886.7|87836.7|48
1633589030000|2021-10-07 06:43:50|87887.7|87837.7|87889|87839|87889.2|87839.2|87887.4|87837.4|29
1633589040000|2021-10-07 06:44:00|87888.8|87838.8|87885.8|87835.8|87889.6|87839.6|87885.8|87835.8|41
1633589050000|2021-10-07 06:44:10|87886.1|87836.1|87886.1|87836.1|87887|87837|87883.6|87833.6|44
1633589060000|2021-10-07 06:44:20|87885.7|87835.7|87883.5|87833.5|87885.9|87835.9|87881.3|87831.3|39
1633589070000|2021-10-07 06:44:30|87883.8|87833.8|87879.7|87829.7|87883.9|87833.9|87879.2|87829.2|37
1633589080000|2021-10-07 06:44:40|87879.6|87829.6|87876|87826|87881|87831|87876|87826|44
1633589090000|2021-10-07 06:44:50|87876.5|87826.5|87876.1|87826.1|87877.7|87827.7|87873.3|87823.3|45
1633589100000|2021-10-07 06:45:00|87876.4|87826.4|87875.3|87825.3|87876.9|87826.9|87874.3|87824.3|52
1633589110000|2021-10-07 06:45:10|87875.2|87825.2|87879.7|87829.7|87879.7|87840.2|87865.2|87825.2|41
1633589120000|2021-10-07 06:45:20|87879.5|87829.5|87879.5|87829.5|87880|87830|87877.8|87827.8|44
1633589130000|2021-10-07 06:45:30|87879.6|87829.6|87880.1|87830.1|87880.4|87830.4|87878.9|87828.9|43
1633589140000|2021-10-07 06:45:40|87880.3|87830.3|87883.9|87833.9|87884.5|87834.5|87880.3|87830.3|50
1633589150000|2021-10-07 06:45:50|87883.5|87833.5|87886.6|87836.6|87886.6|87836.6|87883.5|87833.5|40
1633589160000|2021-10-07 06:46:00|87887.5|87837.5|87882|87832|87887.5|87837.5|87881.8|87831.8|46
1633589170000|2021-10-07 06:46:10|87881.9|87831.9|87879.4|87829.4|87882|87832|87879|87829|31
1633589180000|2021-10-07 06:46:20|87879.5|87829.5|87878.7|87828.7|87879.5|87829.5|87874.3|87824.3|50
1633589190000|2021-10-07 06:46:30|87878.9|87828.9|87876.6|87826.6|87879.1|87829.1|87874.9|87824.9|45
1633589200000|2021-10-07 06:46:40|87876.4|87826.4|87874.5|87824.5|87876.5|87826.5|87873.9|87823.9|37
1633589210000|2021-10-07 06:46:50|87875.1|87825.1|87874|87824|87875.3|87825.3|87873.6|87823.6|22
1633589220000|2021-10-07 06:47:00|87874.1|87824.1|87870.8|87820.8|87874.8|87824.8|87869.1|87819.1|39
1633589230000|2021-10-07 06:47:10|87870.3|87820.3|87868.4|87818.4|87871.2|87821.2|87868.2|87818.2|41
1633589240000|2021-10-07 06:47:20|87868.3|87818.3|87871.7|87821.7|87871.7|87821.7|87868.1|87818.1|33
1633589250000|2021-10-07 06:47:30|87871.5|87821.5|87872.7|87822.7|87874|87834.5|87859.5|87821.4|41
1633589260000|2021-10-07 06:47:40|87872.6|87822.6|87874.7|87824.7|87874.9|87824.9|87872|87822|37
1633589270000|2021-10-07 06:47:50|87874.4|87824.4|87875.9|87825.9|87876.4|87826.4|87874|87824|41
1633589280000|2021-10-07 06:48:00|87875.7|87825.7|87882|87832|87882|87832|87875.7|87825.7|52
1633589290000|2021-10-07 06:48:10|87882.1|87832.1|87882.9|87832.9|87884.4|87834.4|87881.3|87831.3|41
1633589300000|2021-10-07 06:48:20|87883.1|87833.1|87883|87833|87883.8|87843.2|87868.2|87830.9|32
1633589310000|2021-10-07 06:48:30|87882.6|87832.6|87882.1|87832.1|87887.5|87837.5|87881.8|87831.8|49
1633589320000|2021-10-07 06:48:40|87881.3|87831.3|87881.6|87831.6|87882.4|87832.4|87878.4|87828.4|55
1633589330000|2021-10-07 06:48:50|87881.5|87831.5|87880.8|87830.8|87882.2|87832.2|87880.6|87830.6|39
1633589340000|2021-10-07 06:49:00|87880.7|87830.7|87882.5|87832.5|87882.5|87832.5|87880.4|87830.4|32
1633589350000|2021-10-07 06:49:10|87882.6|87832.6|87894.5|87844.5|87895.3|87845.3|87882.4|87832.4|44
1633589360000|2021-10-07 06:49:20|87894.4|87844.4|87892.3|87842.3|87894.9|87844.9|87890.7|87840.7|30
1633589370000|2021-10-07 06:49:30|87892.2|87842.2|87900.6|87850.6|87901|87851|87892.1|87842.1|32
1633589380000|2021-10-07 06:49:40|87900.7|87850.7|87901.6|87851.6|87904.4|87854.4|87900.2|87850.2|41
1633589390000|2021-10-07 06:49:50|87902|87852|87897.5|87847.5|87902|87852|87895.1|87845.1|47
1633589400000|2021-10-07 06:50:00|87897.8|87847.8|87895.3|87845.3|87898.2|87848.2|87894.4|87844.4|46
1633589410000|2021-10-07 06:50:10|87895.1|87845.1|87895.2|87845.2|87896|87846|87891.8|87841.8|38
1633589420000|2021-10-07 06:50:20|87896.1|87846.1|87895.3|87845.3|87896.1|87846.1|87893.8|87843.8|47
1633589430000|2021-10-07 06:50:30|87895.2|87845.2|87894.5|87844.5|87896.7|87846.7|87893.7|87843.7|42
1633589440000|2021-10-07 06:50:40|87894.6|87844.6|87894.8|87844.8|87894.8|87844.8|87893.8|87843.8|20
1633589450000|2021-10-07 06:50:50|87894.7|87844.7|87897.6|87847.6|87897.6|87847.6|87893.9|87843.9|33
1633589460000|2021-10-07 06:51:00|87897.4|87847.4|87897.9|87847.9|87898.2|87848.2|87897.2|87847.2|27
1633589470000|2021-10-07 06:51:10|87897.8|87847.8|87897.8|87847.8|87898.2|87848.2|87897.3|87847.3|19
1633589480000|2021-10-07 06:51:20|87897.9|87847.9|87899.9|87849.9|87901.8|87851.8|87897.9|87847.9|25
1633589490000|2021-10-07 06:51:30|87900.2|87850.2|87898.8|87848.8|87900.3|87850.3|87897.4|87847.4|34
1633589500000|2021-10-07 06:51:40|87898.2|87848.2|87895.4|87845.4|87898.2|87848.2|87894.7|87844.7|53
1633589510000|2021-10-07 06:51:50|87895.3|87845.3|87897.7|87847.7|87897.7|87847.7|87893.5|87843.5|41
1633589520000|2021-10-07 06:52:00|87897.6|87847.6|87901.1|87851.1|87901.4|87851.4|87897.3|87847.3|39
1633589530000|2021-10-07 06:52:10|87900.6|87850.6|87894.9|87844.9|87901.9|87851.9|87893.6|87843.6|45
1633589540000|2021-10-07 06:52:20|87894.8|87844.8|87894.4|87844.4|87896|87846|87893.6|87843.6|35
1633589550000|2021-10-07 06:52:30|87894.6|87844.6|87893.3|87843.3|87894.6|87844.6|87892.7|87842.7|40
1633589560000|2021-10-07 06:52:40|87893.4|87843.4|87892.9|87842.9|87894.9|87844.9|87891.3|87841.3|40
1633589570000|2021-10-07 06:52:50|87892.6|87842.6|87893.9|87843.9|87894.3|87844.3|87891.8|87841.8|29
1633589580000|2021-10-07 06:53:00|87894.1|87844.1|87893.3|87843.3|87894.5|87844.5|87890.8|87840.8|51
1633589590000|2021-10-07 06:53:10|87893.6|87843.6|87894.4|87844.4|87894.7|87844.7|87893.1|87843.1|35
1633589600000|2021-10-07 06:53:20|87894.3|87844.3|87894|87844|87895.9|87845.9|87893.4|87843.4|33
1633589610000|2021-10-07 06:53:30|87893.8|87843.8|87894.9|87844.9|87895.8|87845.8|87892.6|87842.6|26
1633589620000|2021-10-07 06:53:40|87894.7|87844.7|87893.3|87843.3|87896.4|87846.4|87892.4|87842.4|43
1633589630000|2021-10-07 06:53:50|87893.8|87843.8|87891.3|87841.3|87894.4|87844.4|87890.8|87840.8|43
1633589640000|2021-10-07 06:54:00|87891|87841|87896.9|87846.9|87898.5|87848.5|87891|87841|49
1633589650000|2021-10-07 06:54:10|87896.8|87846.8|87898.3|87848.3|87899.3|87849.3|87896.8|87846.8|38
1633589660000|2021-10-07 06:54:20|87897.9|87847.9|87896.2|87846.2|87898|87848|87896.1|87846.1|38
1633589670000|2021-10-07 06:54:30|87896.4|87846.4|87903|87853|87903.1|87853.1|87896.4|87846.4|47
1633589680000|2021-10-07 06:54:40|87902.4|87852.4|87898.8|87848.8|87902.7|87852.7|87897.9|87847.9|42
1633589690000|2021-10-07 06:54:50|87899.2|87849.2|87903.4|87853.4|87903.9|87853.9|87897.3|87847.3|55
1633589700000|2021-10-07 06:55:00|87903.6|87853.6|87894.6|87844.6|87903.6|87853.6|87894.5|87844.5|47
1633589710000|2021-10-07 06:55:10|87895.2|87845.2|87895.5|87845.5|87896.3|87846.3|87893.3|87843.3|42
1633589720000|2021-10-07 06:55:20|87895.2|87845.2|87894.1|87844.1|87895.2|87845.2|87893.2|87843.2|30
1633589730000|2021-10-07 06:55:30|87894.4|87844.4|87898.9|87848.9|87900.5|87850.5|87893.3|87843.3|47
1633589740000|2021-10-07 06:55:40|87899.8|87849.8|87897.3|87847.3|87899.8|87849.8|87897|87847|35
1633589750000|2021-10-07 06:55:50|87897.7|87847.7|87898.8|87848.8|87898.9|87848.9|87897.4|87847.4|36
1633589760000|2021-10-07 06:56:00|87898.7|87848.7|87899.5|87849.5|87899.5|87849.5|87897.8|87847.8|31
1633589770000|2021-10-07 06:56:10|87899.1|87849.1|87901|87851|87901.2|87851.2|87894.7|87844.7|38
1633589780000|2021-10-07 06:56:20|87901.1|87851.1|87898|87848|87901.5|87851.5|87895.4|87845.4|40
1633589790000|2021-10-07 06:56:30|87898.5|87848.5|87894.3|87844.3|87898.6|87848.6|87893.9|87843.9|35
1633589800000|2021-10-07 06:56:40|87893.9|87843.9|87894.9|87844.9|87896.4|87846.4|87893.7|87843.7|47
1633589810000|2021-10-07 06:56:50|87895.2|87845.2|87892|87842|87895.4|87845.4|87889|87839|49
1633589820000|2021-10-07 06:57:00|87891.9|87841.9|87891.8|87841.8|87892.1|87842.1|87891.5|87841.5|38
1633589830000|2021-10-07 06:57:10|87891.6|87841.6|87894.8|87844.8|87894.8|87844.8|87890.5|87840.5|34
1633589840000|2021-10-07 06:57:20|87894.5|87844.5|87920.1|87870.1|87920.1|87870.1|87893.5|87843.5|54
1633589850000|2021-10-07 06:57:30|87920.4|87870.4|87925.1|87875.1|87929.1|87879.1|87920.1|87870.1|55
1633589860000|2021-10-07 06:57:40|87925.8|87875.8|87922.3|87872.3|87929.3|87879.3|87920.6|87870.6|45
1633589870000|2021-10-07 06:57:50|87921.5|87871.5|87921.6|87871.6|87922.7|87872.7|87920.3|87870.3|36
1633589880000|2021-10-07 06:58:00|87921.7|87871.7|87925.5|87875.5|87927.1|87877.1|87921.6|87871.6|50
1633589890000|2021-10-07 06:58:10|87925.4|87875.4|87925.1|87875.1|87926.2|87876.2|87924.3|87874.3|30
1633589900000|2021-10-07 06:58:20|87925|87875|87923.1|87873.1|87927.5|87877.5|87922.4|87872.4|41
1633589910000|2021-10-07 06:58:30|87923.4|87873.4|87915.4|87865.4|87924.2|87874.2|87915.4|87865.4|48
1633589920000|2021-10-07 06:58:40|87915.3|87865.3|87915.6|87865.6|87916.2|87866.2|87914.6|87864.6|38
1633589930000|2021-10-07 06:58:50|87915.9|87865.9|87925.2|87875.2|87925.9|87875.9|87915.9|87865.9|47
1633589940000|2021-10-07 06:59:00|87925.9|87875.9|87931.2|87881.2|87931.9|87881.9|87925.9|87875.9|59
1633589950000|2021-10-07 06:59:10|87931.3|87881.3|87919.5|87869.5|87933|87883|87918.1|87868.1|62
1633589960000|2021-10-07 06:59:20|87919.2|87869.2|87913.8|87863.8|87921.2|87871.2|87913.7|87863.7|62
1633589970000|2021-10-07 06:59:30|87913.7|87863.7|87911.5|87861.5|87916.1|87866.1|87911.3|87861.3|54
1633589980000|2021-10-07 06:59:40|87911.8|87861.8|87911.2|87861.2|87911.9|87861.9|87907.7|87857.7|46
1633589990000|2021-10-07 06:59:50|87911|87861|87920|87870|87920|87870|87910.5|87860.5|55
1633590000000|2021-10-07 07:00:00|87919.9|87869.9|87912.4|87862.4|87931.5|87881.5|87911.5|87861.5|74
1633590010000|2021-10-07 07:00:10|87912.5|87862.5|87913.7|87863.7|87914.4|87864.4|87908.7|87858.7|65
1633590020000|2021-10-07 07:00:20|87913.5|87863.5|87910.7|87860.7|87917.9|87867.9|87910.1|87860.1|53
1633590030000|2021-10-07 07:00:30|87910.8|87860.8|87909.9|87859.9|87910.9|87860.9|87909.5|87859.5|47
1633590040000|2021-10-07 07:00:40|87910|87860|87920.4|87870.4|87920.4|87870.4|87908.7|87858.7|47
1633590050000|2021-10-07 07:00:50|87919.5|87869.5|87921.4|87871.4|87923.5|87873.5|87919.4|87869.4|50
1633590060000|2021-10-07 07:01:00|87921.2|87871.2|87917.6|87867.6|87921.7|87871.7|87915.5|87865.5|53
1633590070000|2021-10-07 07:01:10|87917.5|87867.5|87917.4|87867.4|87918.1|87868.1|87916.3|87866.3|35
1633590080000|2021-10-07 07:01:20|87917.2|87867.2|87913.9|87863.9|87918.9|87868.9|87912.9|87862.9|50
1633590090000|2021-10-07 07:01:30|87913.7|87863.7|87902|87852|87913.7|87863.7|87901.4|87851.4|51
1633590100000|2021-10-07 07:01:40|87901.9|87851.9|87896.2|87846.2|87902.6|87852.6|87892.9|87842.9|58
1633590110000|2021-10-07 07:01:50|87895.4|87845.4|87901.5|87851.5|87902|87852|87893.5|87843.5|51
1633590120000|2021-10-07 07:02:00|87901.7|87851.7|87896.2|87846.2|87901.8|87860.6|87884.4|87846.1|47
1633590130000|2021-10-07 07:02:10|87896.7|87846.7|87892.7|87842.7|87898|87848|87891.3|87841.3|53
1633590140000|2021-10-07 07:02:20|87893.1|87843.1|87890.1|87840.1|87894.2|87844.2|87888.6|87838.6|48
1633590150000|2021-10-07 07:02:30|87890.2|87840.2|87868.7|87818.7|87891.1|87841.1|87866.9|87816.9|66
1633590160000|2021-10-07 07:02:40|87868.9|87818.9|87871.4|87821.4|87871.5|87821.5|87868.3|87818.3|60
1633590170000|2021-10-07 07:02:50|87871.7|87821.7|87867.2|87817.2|87872.3|87822.3|87866.3|87816.3|51
1633590180000|2021-10-07 07:03:00|87867.5|87817.5|87856.8|87806.8|87868.2|87818.2|87856.2|87806.2|46
1633590190000|2021-10-07 07:03:10|87856.6|87806.6|87835.9|87785.9|87856.6|87806.6|87824.7|87780.3|58
1633590200000|2021-10-07 07:03:20|87835.8|87785.8|87855.9|87805.9|87859.3|87809.3|87834.7|87784.7|62
1633590210000|2021-10-07 07:03:30|87855|87805|87863.2|87813.2|87863.2|87813.2|87854.3|87804.3|43
1633590220000|2021-10-07 07:03:40|87863.8|87813.8|87851.1|87801.1|87864.2|87814.2|87849.2|87799.2|64
1633590230000|2021-10-07 07:03:50|87850.4|87800.4|87846|87796|87855.4|87805.4|87845.1|87795.1|52
1633590240000|2021-10-07 07:04:00|87845.8|87795.8|87840|87790|87847.1|87797.1|87834|87784|64
1633590250000|2021-10-07 07:04:10|87840.2|87790.2|87831.1|87781.1|87840.3|87790.3|87831.1|87781.1|49
1633590260000|2021-10-07 07:04:20|87831.2|87781.2|87833.9|87783.9|87835.1|87785.1|87830.2|87780.2|57
1633590270000|2021-10-07 07:04:30|87833.4|87783.4|87835.6|87785.6|87836.3|87786.3|87831.7|87781.7|53
1633590280000|2021-10-07 07:04:40|87835.2|87785.2|87835|87785|87839.6|87789.6|87833.8|87783.8|56
1633590290000|2021-10-07 07:04:50|87834.9|87784.9|87841.6|87791.6|87842.5|87792.5|87834.9|87784.9|57
1633590300000|2021-10-07 07:05:00|87841.7|87791.7|87841.1|87791.1|87842.3|87792.3|87839.8|87789.8|51
1633590310000|2021-10-07 07:05:10|87841|87791|87849.9|87799.9|87850.5|87800.5|87841|87791|64
1633590320000|2021-10-07 07:05:20|87850|87800|87850.4|87800.4|87851|87801|87848.7|87798.7|55
1633590330000|2021-10-07 07:05:30|87850.3|87800.3|87854.3|87804.3|87856.3|87806.3|87847.9|87797.9|42
1633590340000|2021-10-07 07:05:40|87854.4|87804.4|87861.5|87811.5|87862.3|87812.3|87854.3|87804.3|54
1633590350000|2021-10-07 07:05:50|87862.9|87812.9|87870.5|87820.5|87871.8|87821.8|87862.9|87812.9|53
1633590360000|2021-10-07 07:06:00|87870.7|87820.7|87865.1|87815.1|87871.1|87821.1|87861.2|87811.2|57
1633590370000|2021-10-07 07:06:10|87864.9|87814.9|87865.3|87815.3|87866|87816|87864.5|87814.5|47
1633590380000|2021-10-07 07:06:20|87865|87815|87861.8|87811.8|87866.2|87816.2|87860.8|87810.8|37
1633590390000|2021-10-07 07:06:30|87861.5|87811.5|87874.4|87824.4|87875.5|87833.2|87855.6|87811.2|54
1633590400000|2021-10-07 07:06:40|87876|87826|87877.9|87827.9|87879.5|87829.5|87875.1|87825.1|46
1633590410000|2021-10-07 07:06:50|87876.5|87826.5|87877.1|87827.1|87877.4|87827.4|87875.5|87825.5|34
1633590420000|2021-10-07 07:07:00|87877|87827|87881.2|87831.2|87881.2|87831.2|87876.5|87826.5|37
1633590430000|2021-10-07 07:07:10|87879.9|87829.9|87872.1|87822.1|87880.9|87835.8|87860.8|87821.7|44
1633590440000|2021-10-07 07:07:20|87872.4|87822.4|87869.1|87819.1|87872.7|87822.7|87867.8|87817.8|50
1633590450000|2021-10-07 07:07:30|87869|87819|87866.1|87816.1|87869.5|87826.8|87851.8|87812.4|48
1633590460000|2021-10-07 07:07:40|87866.2|87816.2|87865.3|87815.3|87866.2|87816.2|87862.9|87812.9|55
1633590470000|2021-10-07 07:07:50|87865.4|87815.4|87864.8|87814.8|87866.2|87816.2|87863.3|87813.3|50
1633590480000|2021-10-07 07:08:00|87865.4|87815.4|87866.4|87816.4|87869.2|87829.4|87851.5|87814.5|51
1633590490000|2021-10-07 07:08:10|87866.1|87816.1|87865.9|87815.9|87867.3|87817.3|87865.7|87815.7|29
1633590500000|2021-10-07 07:08:20|87866.6|87816.6|87868.1|87818.1|87868.9|87818.9|87863.7|87813.7|41
1633590510000|2021-10-07 07:08:30|87869.8|87819.8|87867.9|87817.9|87869.8|87819.8|87866.1|87816.1|52
1633590520000|2021-10-07 07:08:40|87867.4|87817.4|87863.3|87813.3|87867.8|87817.8|87859.8|87809.8|53
1633590530000|2021-10-07 07:08:50|87863.4|87813.4|87859|87809|87863.8|87813.8|87857.7|87807.7|37
1633590540000|2021-10-07 07:09:00|87858.9|87808.9|87860.9|87810.9|87860.9|87810.9|87857.3|87807.3|49
1633590550000|2021-10-07 07:09:10|87861.5|87811.5|87858.6|87808.6|87861.6|87811.6|87857.5|87807.5|51
1633590560000|2021-10-07 07:09:20|87858.7|87808.7|87856.8|87806.8|87859.7|87809.7|87856.1|87806.1|51
1633590570000|2021-10-07 07:09:30|87856|87806|87856.1|87806.1|87856.8|87806.8|87855|87805|33
1633590580000|2021-10-07 07:09:40|87856|87806|87852.7|87802.7|87856|87806|87850.2|87800.2|52
1633590590000|2021-10-07 07:09:50|87854.3|87804.3|87852.6|87802.6|87856.5|87806.5|87851.5|87801.5|63
1633590600000|2021-10-07 07:10:00|87852.7|87802.7|87832.7|87782.7|87852.7|87802.7|87828|87778|66
1633590610000|2021-10-07 07:10:10|87832.9|87782.9|87831.7|87781.7|87838.2|87788.2|87831.6|87781.6|59
1633590620000|2021-10-07 07:10:20|87832.4|87782.4|87829.5|87779.5|87832.7|87782.7|87826.5|87776.5|42
1633590630000|2021-10-07 07:10:30|87829.4|87779.4|87840|87790|87840|87790|87828.9|87778.9|45
1633590640000|2021-10-07 07:10:40|87839.8|87789.8|87838.3|87788.3|87840.1|87790.1|87836.8|87786.8|45
1633590650000|2021-10-07 07:10:50|87838.4|87788.4|87836.8|87786.8|87838.6|87788.6|87835.2|87785.2|42
1633590660000|2021-10-07 07:11:00|87836.2|87786.2|87837.9|87787.9|87843|87801.2|87825.5|87786.2|44
1633590670000|2021-10-07 07:11:10|87838.5|87788.5|87841.6|87791.6|87844.3|87805.4|87828.4|87788.4|56
1633590680000|2021-10-07 07:11:20|87841.8|87791.8|87841.1|87791.1|87843.2|87793.2|87835.3|87785.3|54
1633590690000|2021-10-07 07:11:30|87841.4|87791.4|87841.5|87791.5|87841.7|87791.7|87839.9|87789.9|42
1633590700000|2021-10-07 07:11:40|87841.7|87791.7|87833.1|87783.1|87842.6|87792.6|87833|87783|61
1633590710000|2021-10-07 07:11:50|87833.9|87783.9|87831.2|87781.2|87836.6|87786.6|87830.4|87780.4|62
1633590720000|2021-10-07 07:12:00|87830.7|87780.7|87826.7|87776.7|87832|87782|87826|87776|53
1633590730000|2021-10-07 07:12:10|87826.2|87776.2|87826.9|87776.9|87828.1|87778.1|87825.9|87775.9|42
1633590740000|2021-10-07 07:12:20|87827|87777|87829.8|87779.8|87833.6|87783.6|87826.7|87776.7|59
1633590750000|2021-10-07 07:12:30|87831.1|87781.1|87828.7|87778.7|87832.3|87782.3|87827|87777|46
1633590760000|2021-10-07 07:12:40|87828.1|87778.1|87824.2|87774.2|87828.7|87778.7|87822.6|87772.6|58
1633590770000|2021-10-07 07:12:50|87824.3|87774.3|87814.3|87764.3|87824.5|87783.4|87807.7|87764.3|56
1633590780000|2021-10-07 07:13:00|87814.5|87764.5|87816|87766|87816.4|87766.4|87812.1|87762.1|57
1633590790000|2021-10-07 07:13:10|87816.3|87766.3|87815.4|87765.4|87816.8|87766.8|87814.5|87764.5|48
1633590800000|2021-10-07 07:13:20|87815.1|87765.1|87816.2|87766.2|87819.1|87769.1|87814.9|87764.9|42
1633590810000|2021-10-07 07:13:30|87816.1|87766.1|87805.8|87755.8|87816.3|87774.9|87793.4|87755.4|65
1633590820000|2021-10-07 07:13:40|87805.4|87755.4|87803.9|87753.9|87806.8|87756.8|87803.7|87753.7|42
1633590830000|2021-10-07 07:13:50|87803.8|87753.8|87807.3|87757.3|87808.6|87758.6|87803.8|87753.8|41
1633590840000|2021-10-07 07:14:00|87807.2|87757.2|87806|87756|87811.6|87774.3|87797.5|87755.7|60
1633590850000|2021-10-07 07:14:10|87806.2|87756.2|87806.6|87756.6|87808.2|87758.2|87805.7|87755.7|42
1633590860000|2021-10-07 07:14:20|87805.8|87755.8|87809.7|87759.7|87809.7|87759.7|87805.7|87755.7|26
1633590870000|2021-10-07 07:14:30|87810.1|87760.1|87810|87760|87812.1|87775.1|87797.5|87759.5|38
1633590880000|2021-10-07 07:14:40|87810.1|87760.1|87802.6|87777.6|87812.7|87777.8|87801.4|87759.5|40
1633590890000|2021-10-07 07:14:50|87803|87778|87819.6|87769.6|87820.6|87778|87803|87766.1|45
1633590900000|2021-10-07 07:15:00|87819.5|87769.5|87815.6|87765.6|87819.6|87769.6|87814.5|87764.5|47
1633590910000|2021-10-07 07:15:10|87816|87766|87809.7|87759.7|87816|87766|87809|87759|41
1633590920000|2021-10-07 07:15:20|87809.1|87759.1|87809.8|87759.8|87809.9|87759.9|87808.3|87758.3|35
1633590930000|2021-10-07 07:15:30|87809.9|87759.9|87813.1|87763.1|87813.8|87763.8|87809.3|87759.3|33
1633590940000|2021-10-07 07:15:40|87813|87763|87813.6|87763.6|87814|87764|87812.4|87762.4|45
1633590950000|2021-10-07 07:15:50|87813.4|87763.4|87811.5|87761.5|87814.3|87764.3|87810.7|87760.7|34
1633590960000|2021-10-07 07:16:00|87810.4|87760.4|87793.5|87768.5|87810.4|87768.5|87792.4|87755.8|56
1633590970000|2021-10-07 07:16:10|87793.6|87768.6|87811.1|87761.1|87811.8|87770.9|87793.6|87757.2|49
1633590980000|2021-10-07 07:16:20|87810.9|87760.9|87814.3|87764.3|87815.1|87765.1|87809.6|87759.6|51
1633590990000|2021-10-07 07:16:30|87814.4|87764.4|87815.3|87765.3|87815.8|87765.8|87813.9|87763.9|45
1633591000000|2021-10-07 07:16:40|87815|87765|87823.1|87773.1|87823.1|87773.1|87814.4|87764.4|52
1633591010000|2021-10-07 07:16:50|87822.9|87772.9|87826.3|87776.3|87826.7|87789.1|87812.4|87772.8|54
1633591020000|2021-10-07 07:17:00|87826.7|87776.7|87831.1|87781.1|87831.4|87793.8|87813.5|87776.2|57
1633591030000|2021-10-07 07:17:10|87830.7|87780.7|87835.7|87785.7|87836.8|87786.8|87830.7|87780.7|52
1633591040000|2021-10-07 07:17:20|87836.1|87786.1|87834.2|87784.2|87839.2|87797.7|87822.3|87783.7|61
1633591050000|2021-10-07 07:17:30|87836|87786|87840.5|87790.5|87841.5|87802.9|87827.4|87786|47
1633591060000|2021-10-07 07:17:40|87841.8|87791.8|87844|87794|87844.1|87794.1|87838.9|87788.9|42
1633591070000|2021-10-07 07:17:50|87843|87793|87840.8|87790.8|87846.3|87804.4|87829.4|87790.4|56
1633591080000|2021-10-07 07:18:00|87840.5|87790.5|87842.8|87792.8|87845.1|87795.1|87838.5|87788.5|50
1633591090000|2021-10-07 07:18:10|87842.9|87792.9|87847.9|87797.9|87848.8|87798.8|87842.5|87792.5|54
1633591100000|2021-10-07 07:18:20|87847.7|87797.7|87850.8|87800.8|87854.1|87804.1|87847.3|87797.3|52
1633591110000|2021-10-07 07:18:30|87850.3|87800.3|87856.4|87806.4|87858|87820|87841.5|87800.3|55
1633591120000|2021-10-07 07:18:40|87856.2|87806.2|87854.8|87804.8|87857.7|87807.7|87854.8|87804.8|37
1633591130000|2021-10-07 07:18:50|87855.2|87805.2|87855|87805|87856.2|87806.2|87852.7|87802.7|48
1633591140000|2021-10-07 07:19:00|87856.1|87806.1|87854.1|87804.1|87856.1|87810.1|87835.1|87795.2|51
1633591150000|2021-10-07 07:19:10|87850.3|87800.3|87840.3|87790.3|87851.3|87801.3|87838.9|87788.9|64
1633591160000|2021-10-07 07:19:20|87840.5|87790.5|87833.9|87783.9|87841|87791|87832.2|87782.2|55
1633591170000|2021-10-07 07:19:30|87832.9|87782.9|87839.6|87789.6|87839.8|87789.8|87832.9|87782.9|61
1633591180000|2021-10-07 07:19:40|87838.9|87788.9|87848.7|87798.7|87848.9|87798.9|87838.9|87788.9|50
1633591190000|2021-10-07 07:19:50|87848.4|87798.4|87852.2|87802.2|87852.5|87802.5|87848.4|87798.4|43
1633591200000|2021-10-07 07:20:00|87851.8|87801.8|87846.8|87796.8|87852.9|87802.9|87846.7|87796.7|60
1633591210000|2021-10-07 07:20:10|87846.9|87796.9|87844.2|87794.2|87851.6|87801.6|87842.9|87792.9|57
1633591220000|2021-10-07 07:20:20|87844|87794|87833.8|87783.8|87844|87794|87832.1|87782.1|53
1633591230000|2021-10-07 07:20:30|87833.9|87783.9|87809.6|87759.6|87834.4|87785.4|87798.8|87748.8|57
1633591240000|2021-10-07 07:20:40|87808.1|87758.1|87819|87769|87820.8|87770.8|87804.4|87754.4|54
1633591250000|2021-10-07 07:20:50|87819.3|87769.3|87818.2|87768.2|87822.3|87772.3|87814.2|87764.2|60
1633591260000|2021-10-07 07:21:00|87819|87769|87817|87767|87820.1|87770.1|87817|87767|42
1633591270000|2021-10-07 07:21:10|87816.7|87766.7|87809|87759|87817.1|87767.1|87808.9|87758.9|57
1633591280000|2021-10-07 07:21:20|87808.1|87758.1|87802.9|87752.9|87808.1|87758.1|87801.7|87751.7|60
1633591290000|2021-10-07 07:21:30|87802.8|87752.8|87798.1|87748.1|87805.4|87755.4|87797.6|87747.6|44
1633591300000|2021-10-07 07:21:40|87798.2|87748.2|87792.7|87742.7|87798.3|87748.3|87782.4|87732.4|60
1633591310000|2021-10-07 07:21:50|87792.9|87742.9|87804|87754|87804|87754|87790.6|87740.6|39
1633591320000|2021-10-07 07:22:00|87804.1|87754.1|87803.2|87753.2|87805.6|87755.6|87801.2|87751.2|50
1633591330000|2021-10-07 07:22:10|87802.9|87752.9|87812.6|87762.6|87812.6|87762.6|87802.9|87752.9|50
1633591340000|2021-10-07 07:22:20|87812.8|87762.8|87805.8|87755.8|87822.5|87772.5|87805.8|87755.8|59
1633591350000|2021-10-07 07:22:30|87805.9|87755.9|87810.2|87760.2|87813.1|87775.8|87800.2|87754.3|46
1633591360000|2021-10-07 07:22:40|87809.9|87759.9|87809.8|87759.8|87810.7|87760.7|87808.9|87758.9|23
1633591370000|2021-10-07 07:22:50|87809.9|87759.9|87807.5|87757.5|87811.5|87761.5|87807.5|87757.5|34
1633591380000|2021-10-07 07:23:00|87806.9|87756.9|87808.2|87758.2|87808.4|87758.4|87805.6|87755.6|49
1633591390000|2021-10-07 07:23:10|87808.1|87758.1|87807.5|87757.5|87809.4|87759.4|87807.4|87757.4|33
1633591400000|2021-10-07 07:23:20|87807.4|87757.4|87808.9|87758.9|87809.3|87759.3|87807.4|87757.4|29
1633591410000|2021-10-07 07:23:30|87808.8|87758.8|87807|87757|87809.8|87759.8|87807|87757|34
1633591420000|2021-10-07 07:23:40|87807.2|87757.2|87811.2|87761.2|87812.2|87762.2|87807.2|87757.2|36
1633591430000|2021-10-07 07:23:50|87811.1|87761.1|87812.9|87762.9|87814.3|87764.3|87810.4|87760.4|40
1633591440000|2021-10-07 07:24:00|87812.7|87762.7|87817.5|87767.5|87819|87779|87802.8|87762.7|50
1633591450000|2021-10-07 07:24:10|87817.2|87767.2|87818.1|87768.1|87818.8|87768.8|87816.8|87766.8|36
1633591460000|2021-10-07 07:24:20|87818.8|87768.8|87823.2|87773.2|87823.9|87773.9|87818.4|87768.4|38
1633591470000|2021-10-07 07:24:30|87822.9|87772.9|87825.2|87775.2|87826.4|87776.4|87822.9|87772.9|34
1633591480000|2021-10-07 07:24:40|87825.3|87775.3|87815|87790|87830.9|87792.2|87814.5|87774.2|51
1633591490000|2021-10-07 07:24:50|87815.2|87790.2|87828.2|87778.2|87829.5|87790.2|87815.2|87776|40
1633591500000|2021-10-07 07:25:00|87828.1|87778.1|87828.4|87778.4|87829.2|87779.2|87827.5|87777.5|38
1633591510000|2021-10-07 07:25:10|87829|87779|87808.6|87783.6|87829|87787.3|87808.6|87770.5|43
1633591520000|2021-10-07 07:25:20|87808.8|87783.8|87808.8|87783.8|87820.7|87784.7|87808.2|87770.5|32
1633591530000|2021-10-07 07:25:30|87808.3|87783.3|87822.4|87772.4|87822.4|87785.3|87808.2|87771.4|26
1633591540000|2021-10-07 07:25:40|87822.6|87772.6|87852.9|87802.9|87854.1|87812.7|87820|87770|52
1633591550000|2021-10-07 07:25:50|87853.9|87803.9|87861.3|87811.3|87863|87813|87853.3|87803.3|58
1633591560000|2021-10-07 07:26:00|87861.6|87811.6|87862.2|87812.2|87864|87814|87860.4|87810.4|54
1633591570000|2021-10-07 07:26:10|87862|87812|87859.5|87809.5|87862.1|87812.1|87859.3|87809.3|27
1633591580000|2021-10-07 07:26:20|87859.9|87809.9|87860|87810|87860.7|87810.7|87859.7|87809.7|36
1633591590000|2021-10-07 07:26:30|87859.9|87809.9|87857.8|87807.8|87859.9|87809.9|87855.9|87805.9|41
1633591600000|2021-10-07 07:26:40|87858.3|87808.3|87850.6|87800.6|87858.5|87808.5|87845.7|87795.7|54
1633591610000|2021-10-07 07:26:50|87850.5|87800.5|87855.1|87805.1|87855.2|87815.3|87837.8|87800|47
1633591620000|2021-10-07 07:27:00|87854.8|87804.8|87854.8|87804.8|87856.2|87815.8|87839.1|87800.3|54
1633591630000|2021-10-07 07:27:10|87854.4|87804.4|87858.6|87808.6|87859|87809|87854|87804|41
1633591640000|2021-10-07 07:27:20|87858.3|87808.3|87857.1|87807.1|87859.4|87809.4|87855.2|87805.2|46
1633591650000|2021-10-07 07:27:30|87857|87807|87856.2|87806.2|87857.8|87807.8|87855|87805|45
1633591660000|2021-10-07 07:27:40|87856.5|87806.5|87844.2|87819.2|87861.8|87822.7|87844.2|87806.2|42
1633591670000|2021-10-07 07:27:50|87844.9|87819.9|87858.4|87808.4|87858.4|87820.7|87844.9|87805.6|45
1633591680000|2021-10-07 07:28:00|87858.5|87808.5|87859.2|87809.2|87861.9|87811.9|87857.9|87807.9|54
1633591690000|2021-10-07 07:28:10|87858.9|87808.9|87856.2|87806.2|87859|87809|87854.1|87804.1|40
1633591700000|2021-10-07 07:28:20|87856.3|87806.3|87856.4|87806.4|87857.8|87807.8|87856.1|87806.1|26
1633591710000|2021-10-07 07:28:30|87856.5|87806.5|87856.2|87806.2|87857.9|87807.9|87855.6|87805.6|30
1633591720000|2021-10-07 07:28:40|87855.3|87805.3|87860.4|87810.4|87860.4|87822.7|87843.2|87805.3|44
1633591730000|2021-10-07 07:28:50|87860.5|87810.5|87864.7|87814.7|87865.6|87815.6|87860.1|87810.1|44
1633591740000|2021-10-07 07:29:00|87865|87815|87863.7|87813.7|87865.9|87815.9|87862.5|87812.5|40
1633591750000|2021-10-07 07:29:10|87864.1|87814.1|87862.7|87812.7|87864.3|87814.3|87862|87812|34
1633591760000|2021-10-07 07:29:20|87862.4|87812.4|87864.4|87814.4|87865.1|87815.1|87861.8|87811.8|34
1633591770000|2021-10-07 07:29:30|87864.8|87814.8|87864.8|87814.8|87872.8|87822.8|87860.7|87810.7|41
1633591780000|2021-10-07 07:29:40|87864.9|87814.9|87869.9|87819.9|87885.3|87835.3|87864.8|87814.8|61
1633591790000|2021-10-07 07:29:50|87869.1|87819.1|87878.1|87828.1|87878.1|87828.1|87866.4|87816.4|55
1633591800000|2021-10-07 07:30:00|87877.4|87827.4|87875.8|87825.8|87878.6|87828.6|87875.8|87825.8|44
1633591810000|2021-10-07 07:30:10|87875.5|87825.5|87854.3|87804.3|87876.4|87826.4|87854.3|87804.3|53
1633591820000|2021-10-07 07:30:20|87854.4|87804.4|87852.8|87802.8|87854.9|87804.9|87847.9|87797.9|63
1633591830000|2021-10-07 07:30:30|87852.4|87802.4|87865.8|87815.8|87867.2|87817.2|87852.4|87802.4|59
1633591840000|2021-10-07 07:30:40|87865.7|87815.7|87869|87819|87869|87819|87865.6|87815.6|44
1633591850000|2021-10-07 07:30:50|87868.9|87818.9|87881.1|87831.1|87881.1|87843.6|87866|87818.9|49
1633591860000|2021-10-07 07:31:00|87882.6|87832.6|87874.7|87849.7|87888.4|87851.4|87870.2|87832.2|58
1633591870000|2021-10-07 07:31:10|87876.1|87851.1|87884.8|87834.8|87886.2|87851.2|87872.9|87834.3|41
1633591880000|2021-10-07 07:31:20|87884.9|87834.9|87884.6|87834.6|87889.7|87839.7|87883.6|87833.6|65
1633591890000|2021-10-07 07:31:30|87885.1|87835.1|87871.9|87821.9|87885.3|87835.3|87871.4|87821.4|58
1633591900000|2021-10-07 07:31:40|87871.2|87821.2|87868.3|87818.3|87873|87823|87868.1|87818.1|43
1633591910000|2021-10-07 07:31:50|87868.5|87818.5|87872.3|87822.3|87872.6|87822.6|87864.4|87814.4|48
1633591920000|2021-10-07 07:32:00|87872.1|87822.1|87856.9|87806.9|87872.7|87823.9|87848.9|87806.8|50
1633591930000|2021-10-07 07:32:10|87858.3|87808.3|87864.7|87814.7|87864.7|87826.5|87850.4|87807|48
1633591940000|2021-10-07 07:32:20|87865|87815|87868|87818|87869.5|87828.3|87852.5|87813.9|46
1633591950000|2021-10-07 07:32:30|87867.8|87817.8|87863.2|87813.2|87869.1|87819.1|87860.8|87810.8|51
1633591960000|2021-10-07 07:32:40|87863.5|87813.5|87866.9|87816.9|87867.1|87817.1|87863.3|87813.3|43
1633591970000|2021-10-07 07:32:50|87867|87817|87858.8|87808.8|87868|87818|87856.7|87806.7|53
1633591980000|2021-10-07 07:33:00|87858.9|87808.9|87852.6|87802.6|87859.6|87809.6|87850.9|87800.9|45
1633591990000|2021-10-07 07:33:10|87852.7|87802.7|87837.8|87787.8|87852.8|87810.3|87825.4|87787.4|59
1633592000000|2021-10-07 07:33:20|87837|87787|87832.9|87782.9|87842.2|87792.2|87832.8|87782.8|47
1633592010000|2021-10-07 07:33:30|87833.9|87783.9|87846.4|87796.4|87846.6|87796.6|87833.7|87783.7|40
1633592020000|2021-10-07 07:33:40|87846.1|87796.1|87846.5|87796.5|87847.8|87797.8|87843.7|87793.7|35
1633592030000|2021-10-07 07:33:50|87846.2|87796.2|87844.5|87794.5|87846.3|87809|87833.3|87793.2|49
1633592040000|2021-10-07 07:34:00|87844|87794|87843.8|87793.8|87844.3|87794.3|87839.5|87789.5|38
1633592050000|2021-10-07 07:34:10|87843.9|87793.9|87840.6|87790.6|87843.9|87793.9|87839.2|87789.2|49
1633592060000|2021-10-07 07:34:20|87841|87791|87840.7|87790.7|87841.2|87791.2|87840.3|87790.3|38
1633592070000|2021-10-07 07:34:30|87840.6|87790.6|87839|87789|87842.2|87792.2|87839|87789|38
1633592080000|2021-10-07 07:34:40|87838.9|87788.9|87835.5|87785.5|87839.2|87789.2|87833.3|87783.3|44
1633592090000|2021-10-07 07:34:50|87835.2|87785.2|87834.9|87784.9|87835.4|87785.4|87831.1|87781.1|50
1633592100000|2021-10-07 07:35:00|87834.2|87784.2|87831.2|87781.2|87834.2|87795.1|87817.9|87780.4|51
1633592110000|2021-10-07 07:35:10|87831.4|87781.4|87819|87794|87833.5|87795.3|87819|87781.2|45
1633592120000|2021-10-07 07:35:20|87819.8|87794.8|87834.9|87784.9|87836.4|87794.8|87818.1|87784|47
1633592130000|2021-10-07 07:35:30|87834.7|87784.7|87834.4|87784.4|87835.6|87785.6|87834.4|87784.4|33
1633592140000|2021-10-07 07:35:40|87834.6|87784.6|87832.5|87782.5|87835.2|87785.2|87832.4|87782.4|34
1633592150000|2021-10-07 07:35:50|87832.3|87782.3|87824.8|87799.8|87837.1|87800.2|87824.3|87781.6|52
1633592160000|2021-10-07 07:36:00|87824.7|87799.7|87839.7|87789.7|87841|87799.7|87824.7|87785.4|42
1633592170000|2021-10-07 07:36:10|87839.9|87789.9|87834.8|87784.8|87839.9|87789.9|87834.8|87784.8|49
1633592180000|2021-10-07 07:36:20|87835|87785|87838.1|87788.1|87838.8|87788.8|87835|87785|37
1633592190000|2021-10-07 07:36:30|87839.2|87789.2|87839.6|87789.6|87841.7|87791.7|87837.3|87787.3|49
1633592200000|2021-10-07 07:36:40|87839.3|87789.3|87845.2|87795.2|87845.2|87795.2|87839.2|87789.2|49
1633592210000|2021-10-07 07:36:50|87844.9|87794.9|87846.5|87796.5|87847.3|87797.3|87844.4|87794.4|43
1633592220000|2021-10-07 07:37:00|87846.8|87796.8|87846.1|87796.1|87847.2|87797.2|87844.7|87794.7|38
1633592230000|2021-10-07 07:37:10|87845.6|87795.6|87844.3|87794.3|87846.2|87796.2|87843.1|87793.1|47
1633592240000|2021-10-07 07:37:20|87844.4|87794.4|87850.7|87800.7|87850.8|87800.8|87844.4|87794.4|42
1633592250000|2021-10-07 07:37:30|87850.1|87800.1|87846.6|87796.6|87850.4|87800.4|87846.3|87796.3|41
1633592260000|2021-10-07 07:37:40|87846.5|87796.5|87844.8|87794.8|87849|87799|87843.3|87793.3|45
1633592270000|2021-10-07 07:37:50|87844.7|87794.7|87840.8|87790.8|87846.1|87808.5|87832.6|87788.7|55
1633592280000|2021-10-07 07:38:00|87840.7|87790.7|87840.9|87790.9|87843.6|87793.6|87840.7|87790.7|48
1633592290000|2021-10-07 07:38:10|87840.7|87790.7|87838.9|87788.9|87841.1|87801.8|87824.4|87788.1|39
1633592300000|2021-10-07 07:38:20|87839|87789|87835.1|87785.1|87839.1|87789.1|87831.8|87781.8|46
1633592310000|2021-10-07 07:38:30|87835.2|87785.2|87836|87786|87838.7|87788.7|87834.3|87784.3|43
1633592320000|2021-10-07 07:38:40|87836.1|87786.1|87835.6|87785.6|87836.1|87786.1|87834.3|87784.3|43
1633592330000|2021-10-07 07:38:50|87835.8|87785.8|87836|87786|87836|87798|87823|87783.9|48
1633592340000|2021-10-07 07:39:00|87836.1|87786.1|87836.8|87786.8|87839.2|87789.2|87836.1|87786.1|44
1633592350000|2021-10-07 07:39:10|87836.9|87786.9|87836.9|87786.9|87839.1|87789.1|87835.3|87785.3|44
1633592360000|2021-10-07 07:39:20|87825|87800|87830.4|87780.4|87837.2|87800|87824.6|87780.4|36
1633592370000|2021-10-07 07:39:30|87827.5|87777.5|87826.7|87776.7|87828.2|87778.2|87825.7|87775.7|45
1633592380000|2021-10-07 07:39:40|87826.6|87776.6|87824.2|87774.2|87827.7|87777.7|87822.5|87772.5|46
1633592390000|2021-10-07 07:39:50|87824.1|87774.1|87828.1|87778.1|87831.1|87781.1|87824|87774|48
1633592400000|2021-10-07 07:40:00|87828.7|87778.7|87833.8|87783.8|87834.4|87784.4|87828.7|87778.7|40
1633592410000|2021-10-07 07:40:10|87834|87784|87834.1|87784.1|87836.2|87786.2|87831.7|87781.7|42
1633592420000|2021-10-07 07:40:20|87833.7|87783.7|87846.7|87796.7|87846.7|87796.7|87833.6|87783.6|52
1633592430000|2021-10-07 07:40:30|87846.6|87796.6|87840.5|87790.5|87851.6|87808.1|87831.4|87789.6|53
1633592440000|2021-10-07 07:40:40|87840.2|87790.2|87840|87790|87840.2|87790.2|87834.9|87784.9|50
1633592450000|2021-10-07 07:40:50|87839.6|87789.6|87847|87797|87848|87809.2|87832.6|87789.6|45
1633592460000|2021-10-07 07:41:00|87847.1|87797.1|87848.6|87798.6|87848.7|87798.7|87845.4|87795.4|41
1633592470000|2021-10-07 07:41:10|87848.5|87798.5|87839.1|87789.1|87848.5|87798.5|87839.1|87789.1|52
1633592480000|2021-10-07 07:41:20|87838.5|87788.5|87841.9|87791.9|87842.1|87792.1|87838.4|87788.4|50
1633592490000|2021-10-07 07:41:30|87842.1|87792.1|87834.5|87784.5|87843.1|87793.1|87833.6|87783.6|53
1633592500000|2021-10-07 07:41:40|87833.8|87783.8|87832.7|87782.7|87835.3|87785.3|87832.5|87782.5|38
1633592510000|2021-10-07 07:41:50|87832.6|87782.6|87833|87783|87836.2|87786.2|87832.6|87782.6|26
1633592520000|2021-10-07 07:42:00|87832.9|87782.9|87832.7|87782.7|87833.2|87783.2|87828.8|87778.8|37
1633592530000|2021-10-07 07:42:10|87833.4|87783.4|87832.6|87782.6|87833.5|87783.5|87831.9|87781.9|34
1633592540000|2021-10-07 07:42:20|87832.7|87782.7|87832.9|87782.9|87833.8|87783.8|87832.3|87782.3|29
1633592550000|2021-10-07 07:42:30|87833|87783|87831.3|87781.3|87833.9|87783.9|87829.8|87779.8|31
1633592560000|2021-10-07 07:42:40|87831.6|87781.6|87837.4|87787.4|87837.7|87787.7|87831.6|87781.6|49
1633592570000|2021-10-07 07:42:50|87836.9|87786.9|87837.4|87787.4|87837.5|87787.5|87832.9|87782.9|33
1633592580000|2021-10-07 07:43:00|87835.8|87785.8|87833.7|87783.7|87836.3|87786.3|87833.7|87783.7|38
1633592590000|2021-10-07 07:43:10|87833.8|87783.8|87836.2|87786.2|87836.3|87786.3|87832.6|87782.6|48
1633592600000|2021-10-07 07:43:20|87836.1|87786.1|87841|87791|87844|87794|87835.8|87785.8|48
1633592610000|2021-10-07 07:43:30|87841.2|87791.2|87840.3|87790.3|87841.3|87791.3|87839.8|87789.8|35
1633592620000|2021-10-07 07:43:40|87840.2|87790.2|87840.2|87790.2|87841.8|87791.8|87839.9|87789.9|24
1633592630000|2021-10-07 07:43:50|87839.8|87789.8|87840.6|87790.6|87842.9|87806.2|87829.7|87789.4|46
1633592640000|2021-10-07 07:44:00|87840.4|87790.4|87829.2|87804.2|87842.6|87805.7|87829|87790.4|36
1633592650000|2021-10-07 07:44:10|87829.3|87804.3|87835.9|87785.9|87841.7|87805.6|87829|87784.9|47
1633592660000|2021-10-07 07:44:20|87836|87786|87839.5|87789.5|87841.9|87791.9|87835.3|87785.3|40
1633592670000|2021-10-07 07:44:30|87839.2|87789.2|87835.9|87785.9|87840.7|87790.7|87834.8|87784.8|42
1633592680000|2021-10-07 07:44:40|87836.1|87786.1|87825.9|87775.9|87836.1|87786.1|87825.6|87775.6|51
1633592690000|2021-10-07 07:44:50|87826.2|87776.2|87828.1|87778.1|87832.4|87782.4|87826.2|87776.2|39
1633592700000|2021-10-07 07:45:00|87827.9|87777.9|87820|87770|87828.5|87778.5|87819.9|87769.9|57
1633592710000|2021-10-07 07:45:10|87820.4|87770.4|87826.7|87776.7|87827.1|87777.1|87819.2|87769.2|45
1633592720000|2021-10-07 07:45:20|87826.5|87776.5|87825.6|87775.6|87827|87777|87824|87774|43
1633592730000|2021-10-07 07:45:30|87825.9|87775.9|87829.9|87779.9|87830.1|87780.1|87825.8|87775.8|41
1633592740000|2021-10-07 07:45:40|87829.8|87779.8|87827.8|87777.8|87829.8|87779.8|87827|87777|28
1633592750000|2021-10-07 07:45:50|87826.9|87776.9|87829.7|87779.7|87829.7|87779.7|87826.9|87776.9|20
1633592760000|2021-10-07 07:46:00|87829.8|87779.8|87834.2|87784.2|87835.7|87785.7|87829.6|87779.6|38
1633592770000|2021-10-07 07:46:10|87833.8|87783.8|87818.1|87768.1|87834.2|87784.2|87817.1|87767.1|52
1633592780000|2021-10-07 07:46:20|87818.3|87768.3|87820|87770|87821.6|87784.2|87806.7|87768.1|41
1633592790000|2021-10-07 07:46:30|87821.3|87771.3|87830.7|87780.7|87831.6|87781.6|87821.2|87771.2|50
1633592800000|2021-10-07 07:46:40|87830.4|87780.4|87827|87777|87830.6|87780.6|87825.5|87775.5|44
1633592810000|2021-10-07 07:46:50|87827.2|87777.2|87829.6|87779.6|87831.4|87781.4|87827.1|87777.1|34
1633592820000|2021-10-07 07:47:00|87829.5|87779.5|87828|87778|87831.4|87781.4|87827.3|87777.3|53
1633592830000|2021-10-07 07:47:10|87828.2|87778.2|87831.1|87781.1|87832.7|87782.7|87828.1|87778.1|43
1633592840000|2021-10-07 07:47:20|87830.7|87780.7|87810.8|87785.8|87833.6|87789.3|87809.3|87779.9|41
1633592850000|2021-10-07 07:47:30|87812.6|87787.6|87822.8|87772.8|87823.8|87787.6|87809.2|87771.9|44
1633592860000|2021-10-07 07:47:40|87823.2|87773.2|87823.1|87773.1|87823.7|87773.7|87822.4|87772.4|24
1633592870000|2021-10-07 07:47:50|87823.4|87773.4|87823.3|87773.3|87824.7|87788.9|87812.7|87772.4|35
1633592880000|2021-10-07 07:48:00|87824.2|87774.2|87812.5|87787.5|87824.8|87788.3|87811.4|87772.9|35
1633592890000|2021-10-07 07:48:10|87812.8|87787.8|87822.8|87772.8|87823.6|87788|87810.2|87772.4|36
1633592900000|2021-10-07 07:48:20|87823|87773|87819.4|87769.4|87826.3|87776.3|87818.6|87768.6|45
1633592910000|2021-10-07 07:48:30|87819.7|87769.7|87818|87768|87820.5|87770.5|87817.9|87767.9|34
1633592920000|2021-10-07 07:48:40|87818.3|87768.3|87818.4|87768.4|87819|87769|87818.2|87768.2|25
1633592930000|2021-10-07 07:48:50|87818.5|87768.5|87819.2|87769.2|87819.6|87769.6|87818.5|87768.5|22
1633592940000|2021-10-07 07:49:00|87819.4|87769.4|87819.4|87769.4|87820.9|87770.9|87818.1|87768.1|29
1633592950000|2021-10-07 07:49:10|87820.8|87770.8|87816.9|87766.9|87820.8|87770.8|87815.4|87765.4|38
1633592960000|2021-10-07 07:49:20|87816.6|87766.6|87816.8|87766.8|87817.1|87767.1|87815.5|87765.5|31
1633592970000|2021-10-07 07:49:30|87817|87767|87815.5|87765.5|87817|87767|87812.1|87762.1|37
1633592980000|2021-10-07 07:49:40|87815|87765|87820.2|87770.2|87821.3|87771.3|87813.6|87763.6|47
1633592990000|2021-10-07 07:49:50|87820.8|87770.8|87816.9|87766.9|87821|87771|87812.7|87762.7|51
1633593000000|2021-10-07 07:50:00|87817.3|87767.3|87816.1|87766.1|87817.8|87767.8|87814.9|87764.9|43
1633593010000|2021-10-07 07:50:10|87816.5|87766.5|87812.2|87762.2|87816.5|87766.5|87810.9|87760.9|54
1633593020000|2021-10-07 07:50:20|87812.1|87762.1|87809.5|87759.5|87812.1|87762.1|87809.2|87759.2|43
1633593030000|2021-10-07 07:50:30|87809.2|87759.2|87814.9|87764.9|87816.2|87766.2|87809.1|87759.1|42
1633593040000|2021-10-07 07:50:40|87815.5|87765.5|87816|87766|87819.1|87769.1|87815|87765|41
1633593050000|2021-10-07 07:50:50|87815.9|87765.9|87820|87770|87821.7|87783.9|87808.3|87762.5|55
1633593060000|2021-10-07 07:51:00|87819.8|87769.8|87820.6|87770.6|87821.9|87771.9|87819.7|87769.7|39
1633593070000|2021-10-07 07:51:10|87820.3|87770.3|87819.7|87769.7|87821.5|87771.5|87818.4|87768.4|39
1633593080000|2021-10-07 07:51:20|87819.8|87769.8|87819.5|87769.5|87820.8|87770.8|87817.3|87767.3|50
1633593090000|2021-10-07 07:51:30|87819|87769|87819.7|87769.7|87820.9|87770.9|87818.1|87768.1|37
1633593100000|2021-10-07 07:51:40|87822|87772|87822.9|87772.9|87822.9|87772.9|87819.3|87769.3|54
1633593110000|2021-10-07 07:51:50|87822.5|87772.5|87823.8|87773.8|87824.4|87774.4|87819.8|87769.8|50
1633593120000|2021-10-07 07:52:00|87823.7|87773.7|87821.6|87771.6|87824.7|87774.7|87821.5|87771.5|38
1633593130000|2021-10-07 07:52:10|87822|87772|87821.2|87771.2|87823|87784.9|87808.1|87769.2|47
1633593140000|2021-10-07 07:52:20|87821.6|87771.6|87823|87773|87826.5|87788.4|87813.4|87770|50
1633593150000|2021-10-07 07:52:30|87822.1|87772.1|87823.7|87773.7|87825|87786.7|87810.5|87772.1|52
1633593160000|2021-10-07 07:52:40|87823.6|87773.6|87823.2|87773.2|87824.3|87774.3|87822.6|87772.6|29
1633593170000|2021-10-07 07:52:50|87823|87773|87817.4|87767.4|87823.8|87773.8|87814.7|87764.7|59
1633593180000|2021-10-07 07:53:00|87817.1|87767.1|87814.2|87764.2|87817.9|87767.9|87811.9|87761.9|48
1633593190000|2021-10-07 07:53:10|87813.9|87763.9|87813.3|87763.3|87814.4|87764.4|87812.9|87762.9|35
1633593200000|2021-10-07 07:53:20|87813.2|87763.2|87812.1|87762.1|87818.4|87778.3|87800.4|87761.4|42
1633593210000|2021-10-07 07:53:30|87812.6|87762.6|87816.6|87766.6|87817.9|87777.8|87800.6|87761.9|46
1633593220000|2021-10-07 07:53:40|87816.4|87766.4|87811.7|87761.7|87819.6|87769.6|87810.4|87760.4|48
1633593230000|2021-10-07 07:53:50|87811.6|87761.6|87810.9|87760.9|87811.6|87761.6|87809.8|87759.8|37
1633593240000|2021-10-07 07:54:00|87815.2|87765.2|87821.5|87771.5|87822.3|87785.9|87810.9|87765.2|49
1633593250000|2021-10-07 07:54:10|87821.4|87771.4|87822|87772|87822.8|87772.8|87820.7|87770.7|43
1633593260000|2021-10-07 07:54:20|87822.1|87772.1|87820.6|87770.6|87822.3|87772.3|87819.4|87769.4|39
1633593270000|2021-10-07 07:54:30|87821.1|87771.1|87819.7|87769.7|87821.8|87771.8|87817.4|87767.4|46
1633593280000|2021-10-07 07:54:40|87819.8|87769.8|87820.8|87770.8|87821.4|87771.4|87818.6|87768.6|51
1633593290000|2021-10-07 07:54:50|87820.7|87770.7|87818.4|87768.4|87823.3|87773.3|87818|87768|52
1633593300000|2021-10-07 07:55:00|87819.1|87769.1|87818.8|87768.8|87820.2|87770.2|87818.2|87768.2|43
1633593310000|2021-10-07 07:55:10|87819|87769|87817.3|87767.3|87820.6|87780.6|87805.6|87767.3|32
1633593320000|2021-10-07 07:55:20|87816.2|87766.2|87817.7|87767.7|87820.9|87770.9|87814.7|87764.7|57
1633593330000|2021-10-07 07:55:30|87817.8|87767.8|87817.2|87767.2|87820.5|87770.5|87817.2|87767.2|42
1633593340000|2021-10-07 07:55:40|87817.8|87767.8|87814.8|87764.8|87818.1|87768.1|87814|87764|36
1633593350000|2021-10-07 07:55:50|87814.4|87764.4|87815.6|87765.6|87822.8|87772.8|87814.2|87764.2|54
1633593360000|2021-10-07 07:56:00|87815.9|87765.9|87820|87770|87821.1|87771.1|87815.9|87765.9|45
1633593370000|2021-10-07 07:56:10|87820.1|87770.1|87818.2|87768.2|87820.5|87770.5|87812.7|87762.7|40
1633593380000|2021-10-07 07:56:20|87817.7|87767.7|87818.4|87768.4|87819|87769|87817.7|87767.7|29
1633593390000|2021-10-07 07:56:30|87817.3|87767.3|87815.6|87765.6|87817.4|87767.4|87815.2|87765.2|30
1633593400000|2021-10-07 07:56:40|87815.7|87765.7|87816.4|87766.4|87816.7|87766.7|87815|87765|27
1633593410000|2021-10-07 07:56:50|87815.7|87765.7|87809|87759|87815.7|87765.7|87807.8|87757.8|42
1633593420000|2021-10-07 07:57:00|87808.5|87758.5|87810.6|87760.6|87810.6|87760.6|87807.8|87757.8|41
1633593430000|2021-10-07 07:57:10|87810.4|87760.4|87807.7|87782.7|87821.6|87783|87805.2|87760.3|39
1633593440000|2021-10-07 07:57:20|87808.4|87783.4|87819.5|87769.5|87822.3|87783.9|87807.9|87768.6|49
1633593450000|2021-10-07 07:57:30|87819.6|87769.6|87817.3|87767.3|87821.1|87771.1|87817.3|87767.3|48
1633593460000|2021-10-07 07:57:40|87818|87768|87816.5|87766.5|87818.4|87768.4|87812.7|87762.7|49
1633593470000|2021-10-07 07:57:50|87816.1|87766.1|87815.8|87765.8|87817.7|87767.7|87814.8|87764.8|49
1633593480000|2021-10-07 07:58:00|87815.9|87765.9|87817.7|87767.7|87818.3|87768.3|87815.9|87765.9|34
1633593490000|2021-10-07 07:58:10|87816.9|87766.9|87812.2|87762.2|87817|87767|87811.7|87761.7|48
1633593500000|2021-10-07 07:58:20|87812.3|87762.3|87814.8|87764.8|87815.1|87765.1|87812.3|87762.3|27
1633593510000|2021-10-07 07:58:30|87814.7|87764.7|87814.1|87764.1|87814.7|87764.7|87813|87763|30
1633593520000|2021-10-07 07:58:40|87814|87764|87818.1|87768.1|87818.1|87768.1|87813.5|87763.5|30
1633593530000|2021-10-07 07:58:50|87818|87768|87820.5|87770.5|87823|87773|87817.9|87767.9|56
1633593540000|2021-10-07 07:59:00|87820.8|87770.8|87816.5|87766.5|87821.1|87771.1|87816.5|87766.5|54
1633593550000|2021-10-07 07:59:10|87816.8|87766.8|87819.6|87769.6|87820.4|87770.4|87816.7|87766.7|44
1633593560000|2021-10-07 07:59:20|87819.8|87769.8|87816.1|87766.1|87819.8|87769.8|87813.1|87763.1|42
1633593570000|2021-10-07 07:59:30|87816.2|87766.2|87822.8|87772.8|87839.6|87789.6|87810.5|87761.9|65
1633593580000|2021-10-07 07:59:40|87822.9|87772.9|87821.8|87771.8|87823|87773|87821.4|87771.4|40
1633593590000|2021-10-07 07:59:50|87822.5|87772.5|87817.3|87767.3|87822.6|87772.6|87815.7|87765.7|46
1633593600000|2021-10-07 08:00:00|87817.7|87767.7|87809.6|87759.6|87818.1|87768.1|87807.9|87757.9|54
1633593610000|2021-10-07 08:00:10|87809.9|87759.9|87815.8|87765.8|87819.4|87769.4|87808.6|87758.6|57
1633593620000|2021-10-07 08:00:20|87816.1|87766.1|87820.3|87770.3|87820.8|87783|87807.4|87765.7|48
1633593630000|2021-10-07 08:00:30|87820.2|87770.2|87815.4|87765.4|87820.3|87770.3|87812.8|87762.8|43
1633593640000|2021-10-07 08:00:40|87815.2|87765.2|87824.9|87774.9|87824.9|87774.9|87814.8|87764.8|47
1633593650000|2021-10-07 08:00:50|87824.4|87774.4|87827.4|87777.4|87827.6|87777.6|87823.3|87773.3|45
1633593660000|2021-10-07 08:01:00|87827.8|87777.8|87832.2|87782.2|87833.2|87783.2|87826.7|87776.7|47
1633593670000|2021-10-07 08:01:10|87832.1|87782.1|87838.1|87788.1|87839.2|87789.2|87831.6|87781.6|52
1633593680000|2021-10-07 08:01:20|87838.2|87788.2|87838.6|87788.6|87839.1|87789.1|87837.1|87787.1|40
1633593690000|2021-10-07 08:01:30|87838.5|87788.5|87842|87792|87842.5|87792.5|87838.4|87788.4|44
1633593700000|2021-10-07 08:01:40|87841.7|87791.7|87839|87789|87841.7|87801.3|87825.5|87783.5|60
1633593710000|2021-10-07 08:01:50|87838.7|87788.7|87834|87784|87839.3|87789.3|87833.5|87783.5|49
1633593720000|2021-10-07 08:02:00|87833.5|87783.5|87833.7|87783.7|87834.5|87784.5|87833|87783|43
1633593730000|2021-10-07 08:02:10|87833.9|87783.9|87838.2|87788.2|87839|87789|87833.8|87783.8|50
1633593740000|2021-10-07 08:02:20|87837.9|87787.9|87841.5|87791.5|87845.2|87795.2|87837.8|87787.8|64
1633593750000|2021-10-07 08:02:30|87841.7|87791.7|87837.4|87787.4|87843.3|87793.3|87837.4|87787.4|47
1633593760000|2021-10-07 08:02:40|87836.7|87786.7|87857|87807|87857|87807|87836.7|87786.7|66
1633593770000|2021-10-07 08:02:50|87857.1|87807.1|87856.4|87806.4|87857.6|87807.6|87854.7|87804.7|36
1633593780000|2021-10-07 08:03:00|87856.1|87806.1|87852.5|87802.5|87856.4|87806.4|87852.2|87802.2|39
1633593790000|2021-10-07 08:03:10|87852.7|87802.7|87842|87792|87852.7|87802.7|87840.5|87790.5|41
1633593800000|2021-10-07 08:03:20|87841.9|87791.9|87841.5|87791.5|87842.7|87792.7|87841.1|87791.1|32
1633593810000|2021-10-07 08:03:30|87841.4|87791.4|87847.2|87797.2|87847.4|87797.4|87841.4|87791.4|67
1633593820000|2021-10-07 08:03:40|87845.7|87795.7|87843.4|87793.4|87845.7|87795.7|87841.1|87791.1|55
1633593830000|2021-10-07 08:03:50|87843.1|87793.1|87840.6|87790.6|87843.6|87793.6|87840.3|87790.3|36
1633593840000|2021-10-07 08:04:00|87840.4|87790.4|87845.4|87795.4|87845.6|87795.6|87840.4|87790.4|44
1633593850000|2021-10-07 08:04:10|87845.1|87795.1|87847|87797|87848.3|87798.3|87844.7|87794.7|35
1633593860000|2021-10-07 08:04:20|87846.9|87796.9|87848.3|87798.3|87850|87800|87844.9|87794.9|29
1633593870000|2021-10-07 08:04:30|87848.2|87798.2|87843.4|87793.4|87848.2|87798.2|87842|87792|48
1633593880000|2021-10-07 08:04:40|87843.9|87793.9|87844.5|87794.5|87845.2|87795.2|87843.9|87793.9|28
1633593890000|2021-10-07 08:04:50|87843.5|87793.5|87845|87795|87845.1|87795.1|87843.3|87793.3|33
1633593900000|2021-10-07 08:05:00|87844.9|87794.9|87837|87787|87846.8|87796.8|87836|87786|44
1633593910000|2021-10-07 08:05:10|87836.5|87786.5|87841|87791|87841.2|87791.2|87836.2|87786.2|42
1633593920000|2021-10-07 08:05:20|87841.8|87791.8|87830.7|87805.7|87843.5|87806.1|87830.7|87791.1|38
1633593930000|2021-10-07 08:05:30|87843.9|87793.9|87838.9|87788.9|87845.3|87800.6|87825.4|87787.6|47
1633593940000|2021-10-07 08:05:40|87839.1|87789.1|87830.9|87780.9|87839.9|87798.5|87822.6|87780.1|41
1633593950000|2021-10-07 08:05:50|87830.8|87780.8|87830.2|87780.2|87830.8|87780.8|87829.8|87779.8|25
1633593960000|2021-10-07 08:06:00|87830.3|87780.3|87831.3|87781.3|87831.7|87781.7|87830.1|87780.1|31
1633593970000|2021-10-07 08:06:10|87831.4|87781.4|87827|87777|87831.4|87781.4|87824.6|87774.6|43
1633593980000|2021-10-07 08:06:20|87826.8|87776.8|87828.2|87778.2|87828.9|87778.9|87826.5|87776.5|40
1633593990000|2021-10-07 08:06:30|87828.1|87778.1|87829.7|87779.7|87829.7|87779.7|87826.1|87776.1|43
1633594000000|2021-10-07 08:06:40|87829|87779|87832.1|87782.1|87832.2|87782.2|87826.9|87776.9|42
1633594010000|2021-10-07 08:06:50|87832.2|87782.2|87831|87781|87832.6|87782.6|87830.9|87780.9|21
1633594020000|2021-10-07 08:07:00|87830.9|87780.9|87825.3|87775.3|87831.8|87781.8|87824|87774|50
1633594030000|2021-10-07 08:07:10|87825.7|87775.7|87823.3|87773.3|87826.7|87776.7|87821.8|87771.8|49
1633594040000|2021-10-07 08:07:20|87822.8|87772.8|87825.2|87775.2|87826.3|87776.3|87822.3|87772.3|42
1633594050000|2021-10-07 08:07:30|87826|87776|87830.2|87780.2|87830.8|87780.8|87825.5|87775.5|54
1633594060000|2021-10-07 08:07:40|87830.8|87780.8|87827.1|87777.1|87831.5|87781.5|87825.7|87775.7|53
1633594070000|2021-10-07 08:07:50|87827.2|87777.2|87827|87777|87828.1|87778.1|87826.7|87776.7|48
1633594080000|2021-10-07 08:08:00|87826.6|87776.6|87828.2|87778.2|87828.2|87778.2|87826.4|87776.4|40
1633594090000|2021-10-07 08:08:10|87827|87777|87831|87781|87831.9|87781.9|87827|87777|36
1633594100000|2021-10-07 08:08:20|87831.2|87781.2|87829.8|87779.8|87831.2|87781.2|87829.2|87779.2|26
1633594110000|2021-10-07 08:08:30|87830.1|87780.1|87827.4|87777.4|87830.9|87780.9|87826.6|87776.6|36
1633594120000|2021-10-07 08:08:40|87827.5|87777.5|87829.5|87779.5|87829.5|87779.5|87826.4|87776.4|32
1633594130000|2021-10-07 08:08:50|87829.3|87779.3|87829.5|87779.5|87831|87781|87829.2|87779.2|27
1633594140000|2021-10-07 08:09:00|87829.6|87779.6|87831.2|87781.2|87833.6|87783.6|87827.8|87777.8|53
1633594150000|2021-10-07 08:09:10|87831.4|87781.4|87830.6|87780.6|87832.5|87782.5|87829.9|87779.9|31
1633594160000|2021-10-07 08:09:20|87831|87781|87833.9|87783.9|87837.1|87799.3|87821.2|87780.8|38
1633594170000|2021-10-07 08:09:30|87834.6|87784.6|87834.1|87784.1|87836.1|87786.1|87834.1|87784.1|35
1633594180000|2021-10-07 08:09:40|87834.8|87784.8|87834.9|87784.9|87835.6|87785.6|87834.5|87784.5|27
1633594190000|2021-10-07 08:09:50|87834.7|87784.7|87836.9|87786.9|87838|87800.3|87823.3|87783.4|52
1633594200000|2021-10-07 08:10:00|87836.8|87786.8|87846.9|87796.9|87847.1|87797.1|87835.9|87785.9|58
1633594210000|2021-10-07 08:10:10|87847|87797|87872|87822|87872|87822|87847|87797|63
1633594220000|2021-10-07 08:10:20|87871.6|87821.6|87870.1|87820.1|87873.6|87823.6|87870|87820|45
1633594230000|2021-10-07 08:10:30|87869.9|87819.9|87871.8|87821.8|87873.1|87823.1|87868.2|87818.2|47
1633594240000|2021-10-07 08:10:40|87871.7|87821.7|87871.5|87821.5|87872.6|87822.6|87870.1|87820.1|39
1633594250000|2021-10-07 08:10:50|87871.3|87821.3|87869.6|87819.6|87871.3|87821.3|87868.5|87818.5|30
1633594260000|2021-10-07 08:11:00|87871.5|87821.5|87871.2|87821.2|87872.2|87822.2|87869.1|87819.1|44
1633594270000|2021-10-07 08:11:10|87870.9|87820.9|87862.9|87812.9|87871.4|87821.4|87862|87812|47
1633594280000|2021-10-07 08:11:20|87862.6|87812.6|87862|87812|87863|87813|87861.8|87811.8|32
1633594290000|2021-10-07 08:11:30|87861.8|87811.8|87858.7|87808.7|87861.8|87818.7|87841.5|87803.9|44
1633594300000|2021-10-07 08:11:40|87858.1|87808.1|87852.2|87802.2|87861.1|87822.5|87843.2|87802.2|36
1633594310000|2021-10-07 08:11:50|87839.8|87814.8|87851.9|87801.9|87851.9|87815.7|87837.5|87800.2|59
1633594320000|2021-10-07 08:12:00|87851.3|87801.3|87849.9|87799.9|87851.3|87814.6|87835|87796.5|57
1633594330000|2021-10-07 08:12:10|87850.3|87800.3|87850.9|87800.9|87852.4|87802.4|87849.8|87799.8|38
1633594340000|2021-10-07 08:12:20|87850.6|87800.6|87850.7|87800.7|87851.3|87811.1|87834.9|87796.8|40
1633594350000|2021-10-07 08:12:30|87850.2|87800.2|87850.2|87800.2|87851.3|87801.3|87849.8|87799.8|40
1633594360000|2021-10-07 08:12:40|87850.6|87800.6|87851.2|87801.2|87851.2|87801.2|87849.9|87799.9|24
1633594370000|2021-10-07 08:12:50|87851|87801|87849.6|87799.6|87851|87801|87849.4|87799.4|38
1633594380000|2021-10-07 08:13:00|87849.7|87799.7|87847.9|87797.9|87849.7|87812.5|87835.2|87796.9|49
1633594390000|2021-10-07 08:13:10|87848.2|87798.2|87847.1|87797.1|87849.2|87799.2|87846|87796|42
1633594400000|2021-10-07 08:13:20|87846.6|87796.6|87849.5|87799.5|87850.3|87813.5|87834.9|87796.5|46
1633594410000|2021-10-07 08:13:30|87849.9|87799.9|87847.3|87797.3|87851|87801|87846.7|87796.7|31
1633594420000|2021-10-07 08:13:40|87847.8|87797.8|87853.5|87803.5|87854.1|87804.1|87847.3|87797.3|37
1633594430000|2021-10-07 08:13:50|87853.7|87803.7|87855.7|87805.7|87856.6|87818.1|87842.5|87803.7|27
1633594440000|2021-10-07 08:14:00|87855.5|87805.5|87855.7|87805.7|87861.3|87820.6|87841.4|87803.7|57
1633594450000|2021-10-07 08:14:10|87855.2|87805.2|87855.8|87805.8|87857.1|87807.1|87855.2|87805.2|32
1633594460000|2021-10-07 08:14:20|87855.6|87805.6|87856.1|87806.1|87856.4|87806.4|87854.8|87804.8|29
1633594470000|2021-10-07 08:14:30|87856.2|87806.2|87855.4|87805.4|87856.5|87806.5|87854.6|87804.6|28
1633594480000|2021-10-07 08:14:40|87855.9|87805.9|87855|87805|87856.2|87806.2|87854.5|87804.5|31
1633594490000|2021-10-07 08:14:50|87855.1|87805.1|87854.5|87804.5|87855.4|87805.4|87854.1|87804.1|19
1633594500000|2021-10-07 08:15:00|87854.6|87804.6|87852.8|87802.8|87854.6|87804.6|87850.5|87800.5|52
1633594510000|2021-10-07 08:15:10|87853.1|87803.1|87839.3|87814.3|87853.2|87814.4|87838.4|87801.3|31
1633594520000|2021-10-07 08:15:20|87838.6|87813.6|87850.4|87800.4|87851|87814.4|87838.6|87799.5|23
1633594530000|2021-10-07 08:15:30|87850.5|87800.5|87836.8|87811.8|87850.5|87813.6|87835.6|87798.8|26
1633594540000|2021-10-07 08:15:40|87837.2|87812.2|87837.5|87812.5|87837.5|87812.5|87836.8|87811.8|22
1633594550000|2021-10-07 08:15:50|87837.7|87812.7|87838.6|87813.6|87838.9|87813.9|87837.1|87812.1|22
1633594560000|2021-10-07 08:16:00|87838.4|87813.4|87839.4|87814.4|87852.2|87814.6|87837.5|87800.3|32
1633594570000|2021-10-07 08:16:10|87838.9|87813.9|87836.5|87811.5|87839.4|87814.4|87835.9|87810.9|34
1633594580000|2021-10-07 08:16:20|87836.6|87811.6|87850.2|87800.2|87853|87813|87836.1|87800|36
1633594590000|2021-10-07 08:16:30|87849.9|87799.9|87860.1|87810.1|87860.6|87820.9|87842.4|87799.8|49
1633594600000|2021-10-07 08:16:40|87860|87810|87876.8|87826.8|87877|87827|87859|87809|45
1633594610000|2021-10-07 08:16:50|87876.7|87826.7|87881.5|87831.5|87882.8|87832.8|87875.5|87825.5|49
1633594620000|2021-10-07 08:17:00|87881.3|87831.3|87881.7|87831.7|87882.5|87832.5|87880.4|87830.4|47
1633594630000|2021-10-07 08:17:10|87881.2|87831.2|87883.7|87833.7|87884.8|87834.8|87881.1|87831.1|49
1633594640000|2021-10-07 08:17:20|87883.4|87833.4|87892.4|87842.4|87893.6|87852.7|87874.5|87833.1|52
1633594650000|2021-10-07 08:17:30|87892.6|87842.6|87894.7|87844.7|87896.4|87846.4|87892.5|87842.5|57
1633594660000|2021-10-07 08:17:40|87895.8|87845.8|87886.9|87836.9|87895.8|87845.8|87885.9|87835.9|54
1633594670000|2021-10-07 08:17:50|87887.6|87837.6|87888.6|87838.6|87889.8|87839.8|87887.4|87837.4|40
1633594680000|2021-10-07 08:18:00|87888.7|87838.7|87873.7|87848.7|87890.6|87850|87873.3|87835|55
1633594690000|2021-10-07 08:18:10|87873.5|87848.5|87889|87839|87890.2|87852.1|87873.3|87837.7|47
1633594700000|2021-10-07 08:18:20|87888.6|87838.6|87891|87841|87891|87849|87872.9|87835.9|50
1633594710000|2021-10-07 08:18:30|87891.4|87841.4|87877.3|87852.3|87891.9|87853.1|87876.7|87841|43
1633594720000|2021-10-07 08:18:40|87878.1|87853.1|87869.7|87819.7|87893.6|87854.3|87859.6|87819.4|56
1633594730000|2021-10-07 08:18:50|87869.2|87819.2|87871.1|87821.1|87871.1|87821.1|87867.3|87817.3|41
1633594740000|2021-10-07 08:19:00|87871|87821|87869.4|87819.4|87872.3|87835|87855.4|87819.4|51
1633594750000|2021-10-07 08:19:10|87869|87819|87870|87820|87870|87820|87868|87818|28
1633594760000|2021-10-07 08:19:20|87869|87819|87866.2|87816.2|87869|87819|87863.5|87813.5|36
1633594770000|2021-10-07 08:19:30|87866|87816|87866.7|87816.7|87867.1|87828.5|87852.3|87813.7|39
1633594780000|2021-10-07 08:19:40|87867.2|87817.2|87851.8|87826.8|87867.4|87827.9|87851.4|87816.8|31
1633594790000|2021-10-07 08:19:50|87851.7|87826.7|87851|87826|87852.4|87827.4|87849.8|87824.8|35
1633594800000|2021-10-07 08:20:00|87850.9|87825.9|87847.4|87822.4|87851.8|87826.8|87847.3|87822.3|27
1633594810000|2021-10-07 08:20:10|87847.7|87822.7|87858.2|87808.2|87860.7|87823.5|87846.1|87807.7|50
1633594820000|2021-10-07 08:20:20|87857.8|87807.8|87856.2|87806.2|87858.2|87820.9|87844.7|87805.7|37
1633594830000|2021-10-07 08:20:30|87855.8|87805.8|87861.1|87811.1|87861.1|87811.1|87855.6|87805.6|38
1633594840000|2021-10-07 08:20:40|87860.6|87810.6|87860.6|87810.6|87864.6|87814.6|87857.2|87807.2|55
1633594850000|2021-10-07 08:20:50|87860.9|87810.9|87861.1|87811.1|87862.7|87824.8|87848|87810|48
1633594860000|2021-10-07 08:21:00|87861.5|87811.5|87860.9|87810.9|87861.5|87811.5|87859.9|87809.9|44
1633594870000|2021-10-07 08:21:10|87861.3|87811.3|87860.5|87810.5|87862.2|87823.3|87848.3|87809.4|40
1633594880000|2021-10-07 08:21:20|87860.4|87810.4|87858.2|87808.2|87861.5|87811.5|87858.2|87808.2|38
1633594890000|2021-10-07 08:21:30|87858.1|87808.1|87857.5|87807.5|87859.7|87809.7|87855.8|87805.8|36
1633594900000|2021-10-07 08:21:40|87857.4|87807.4|87859.7|87809.7|87860.3|87810.3|87857.1|87807.1|31
1633594910000|2021-10-07 08:21:50|87860.9|87810.9|87863.6|87813.6|87863.6|87813.6|87859.3|87809.3|49
1633594920000|2021-10-07 08:22:00|87863.2|87813.2|87863.7|87813.7|87865.7|87827.2|87851.2|87813.2|43
1633594930000|2021-10-07 08:22:10|87863.9|87813.9|87862.9|87812.9|87864.8|87824|87847.4|87810.1|43
1633594940000|2021-10-07 08:22:20|87862.8|87812.8|87860.6|87810.6|87864.4|87814.4|87860.6|87810.6|36
1633594950000|2021-10-07 08:22:30|87860.8|87810.8|87849.9|87824.9|87862.6|87825.7|87848.6|87810.8|36
1633594960000|2021-10-07 08:22:40|87850|87825|87848.9|87823.9|87852.3|87827.3|87848.8|87823.8|29
1633594970000|2021-10-07 08:22:50|87848.3|87823.3|87849.9|87824.9|87850.1|87825.1|87848.3|87823.3|31
1633594980000|2021-10-07 08:23:00|87849.8|87824.8|87892.5|87842.5|87893.7|87843.7|87849.8|87815|57
1633594990000|2021-10-07 08:23:10|87892.6|87842.6|87891|87841|87893.1|87843.1|87890.2|87840.2|44
1633595000000|2021-10-07 08:23:20|87893.2|87843.2|87894.4|87844.4|87898.3|87848.3|87892.3|87842.3|45
1633595010000|2021-10-07 08:23:30|87894.1|87844.1|87893.6|87843.6|87895.3|87845.3|87892.6|87842.6|37
1633595020000|2021-10-07 08:23:40|87894.9|87844.9|87893.8|87843.8|87896.7|87846.7|87892.2|87842.2|50
1633595030000|2021-10-07 08:23:50|87893.9|87843.9|87877.3|87852.3|87900.5|87856.6|87877.3|87843.5|53
1633595040000|2021-10-07 08:24:00|87877.5|87852.5|87882.3|87832.3|87889.3|87852.5|87870.2|87830.2|55
1633595050000|2021-10-07 08:24:10|87882.1|87832.1|87878.4|87828.4|87882.2|87832.2|87876.6|87826.6|34
1633595060000|2021-10-07 08:24:20|87878|87828|87878.2|87828.2|87879.6|87829.6|87876.3|87826.3|36
1633595070000|2021-10-07 08:24:30|87878.1|87828.1|87873.5|87823.5|87879.2|87829.2|87872.7|87822.7|42
1633595080000|2021-10-07 08:24:40|87873|87823|87872.4|87822.4|87873.4|87823.4|87868.9|87818.9|37
1633595090000|2021-10-07 08:24:50|87872.5|87822.5|87877.7|87827.7|87877.9|87827.9|87871.9|87821.9|53
1633595100000|2021-10-07 08:25:00|87877.6|87827.6|87878.7|87828.7|87878.7|87828.7|87876|87826|29
1633595110000|2021-10-07 08:25:10|87878.3|87828.3|87877.3|87827.3|87878.5|87828.5|87876.3|87826.3|33
1633595120000|2021-10-07 08:25:20|87877.1|87827.1|87875.5|87825.5|87877.1|87827.1|87874.2|87824.2|39
1633595130000|2021-10-07 08:25:30|87875.1|87825.1|87874.7|87824.7|87875.5|87825.5|87874|87824|37
1633595140000|2021-10-07 08:25:40|87874.8|87824.8|87871.7|87821.7|87875.5|87825.5|87871.2|87821.2|40
1633595150000|2021-10-07 08:25:50|87871.5|87821.5|87873.4|87823.4|87875|87825|87871.4|87821.4|36
1633595160000|2021-10-07 08:26:00|87873.3|87823.3|87873.5|87823.5|87873.7|87823.7|87872.4|87822.4|33
1633595170000|2021-10-07 08:26:10|87873.6|87823.6|87871.5|87821.5|87873.7|87823.7|87871.5|87821.5|24
1633595180000|2021-10-07 08:26:20|87871.6|87821.6|87868.7|87818.7|87872.5|87830.8|87855.8|87816.6|42
1633595190000|2021-10-07 08:26:30|87868.8|87818.8|87869.6|87819.6|87870.9|87820.9|87868.6|87818.6|21
1633595200000|2021-10-07 08:26:40|87869.4|87819.4|87871.5|87821.5|87871.8|87821.8|87868.3|87818.3|56
1633595210000|2021-10-07 08:26:50|87871.6|87821.6|87870.6|87820.6|87872.3|87822.3|87870|87820|41
1633595220000|2021-10-07 08:27:00|87870.7|87820.7|87868.3|87818.3|87871.2|87821.2|87868.3|87818.3|34
1633595230000|2021-10-07 08:27:10|87868|87818|87868.4|87818.4|87868.5|87818.5|87867.6|87817.6|32
1633595240000|2021-10-07 08:27:20|87868.2|87818.2|87868.2|87818.2|87869.9|87819.9|87865.2|87815.2|40
1633595250000|2021-10-07 08:27:30|87868|87818|87865.7|87815.7|87868|87818|87865|87815|33
1633595260000|2021-10-07 08:27:40|87865.5|87815.5|87869.2|87819.2|87869.9|87819.9|87865.5|87815.5|23
1633595270000|2021-10-07 08:27:50|87869|87819|87870.1|87820.1|87870.1|87820.1|87867.6|87817.6|25
1633595280000|2021-10-07 08:28:00|87869.9|87819.9|87871.4|87821.4|87871.4|87821.4|87869.7|87819.7|25
1633595290000|2021-10-07 08:28:10|87871.3|87821.3|87872.8|87822.8|87873.1|87823.1|87870.7|87820.7|30
1633595300000|2021-10-07 08:28:20|87872.9|87822.9|87872.4|87822.4|87872.9|87822.9|87871.6|87821.6|23
1633595310000|2021-10-07 08:28:30|87872.8|87822.8|87862.8|87837.8|87874.6|87838.6|87862.4|87822.8|35
1633595320000|2021-10-07 08:28:40|87863.6|87838.6|87861.8|87836.8|87876.7|87839.5|87861|87824.3|37
1633595330000|2021-10-07 08:28:50|87861.5|87836.5|87860.5|87835.5|87874.4|87836.9|87860.1|87822.7|25
1633595340000|2021-10-07 08:29:00|87860.6|87835.6|87866.7|87816.7|87866.7|87836.2|87853.4|87816.7|39
1633595350000|2021-10-07 08:29:10|87866.5|87816.5|87867.2|87817.2|87870.3|87820.3|87866.4|87816.4|28
1633595360000|2021-10-07 08:29:20|87867.1|87817.1|87861.4|87811.4|87868.6|87818.6|87860.6|87810.6|40
1633595370000|2021-10-07 08:29:30|87861.5|87811.5|87865.3|87815.3|87866.5|87823.5|87845|87806.8|63
1633595380000|2021-10-07 08:29:40|87864.7|87814.7|87869.6|87819.6|87869.6|87819.6|87864.3|87814.3|45
1633595390000|2021-10-07 08:29:50|87869.4|87819.4|87869.4|87819.4|87869.7|87819.7|87868.2|87818.2|51
1633595400000|2021-10-07 08:30:00|87869.2|87819.2|87870.1|87820.1|87871.9|87821.9|87867.8|87817.8|52
1633595410000|2021-10-07 08:30:10|87869.9|87819.9|87871.8|87821.8|87875.6|87825.6|87869.9|87819.9|48
1633595420000|2021-10-07 08:30:20|87871.9|87821.9|87876.8|87826.8|87878.1|87828.1|87871|87821|53
1633595430000|2021-10-07 08:30:30|87876.9|87826.9|87880.7|87830.7|87883.4|87833.4|87875.9|87825.9|48
1633595440000|2021-10-07 08:30:40|87879.9|87829.9|87878.8|87828.8|87880.2|87830.2|87878.4|87828.4|40
1633595450000|2021-10-07 08:30:50|87879|87829|87880.6|87830.6|87881|87831|87878|87828|34
1633595460000|2021-10-07 08:31:00|87880.4|87830.4|87881.8|87831.8|87883|87833|87880.1|87830.1|44
1633595470000|2021-10-07 08:31:10|87881.7|87831.7|87881|87831|87882|87832|87880.8|87830.8|40
1633595480000|2021-10-07 08:31:20|87881.5|87831.5|87881.7|87831.7|87881.9|87831.9|87880.7|87830.7|24
1633595490000|2021-10-07 08:31:30|87881.8|87831.8|87881.5|87831.5|87882.7|87832.7|87881.2|87831.2|31
1633595500000|2021-10-07 08:31:40|87879.5|87829.5|87865.4|87815.4|87879.9|87837.7|87856.6|87815.4|47
1633595510000|2021-10-07 08:31:50|87866.3|87816.3|87867.6|87817.6|87869.3|87819.3|87864.9|87814.9|50
1633595520000|2021-10-07 08:32:00|87868.4|87818.4|87865.7|87815.7|87868.6|87818.6|87863.6|87813.6|38
1633595530000|2021-10-07 08:32:10|87866.1|87816.1|87866.1|87816.1|87866.9|87816.9|87865.4|87815.4|30
1633595540000|2021-10-07 08:32:20|87853.9|87828.9|87852.9|87827.9|87854.1|87829.1|87852|87827|37
1633595550000|2021-10-07 08:32:30|87853.5|87828.5|87865.9|87815.9|87866.4|87829.4|87852.1|87814.5|49
1633595560000|2021-10-07 08:32:40|87865.8|87815.8|87864.2|87814.2|87865.8|87815.8|87861.8|87811.8|44
1633595570000|2021-10-07 08:32:50|87864.3|87814.3|87863.4|87813.4|87864.4|87814.4|87863.1|87813.1|24
1633595580000|2021-10-07 08:33:00|87863.6|87813.6|87855|87830|87865.7|87830.9|87851.7|87813.6|40
1633595590000|2021-10-07 08:33:10|87856.5|87831.5|87877.9|87827.9|87879.5|87833.9|87854.1|87821.3|54
1633595600000|2021-10-07 08:33:20|87877.5|87827.5|87876.9|87826.9|87878.2|87828.2|87876.1|87826.1|39
1633595610000|2021-10-07 08:33:30|87877|87827|87877.5|87827.5|87877.9|87827.9|87876.3|87826.3|44
1633595620000|2021-10-07 08:33:40|87877.4|87827.4|87877.2|87827.2|87877.5|87827.5|87876.3|87826.3|30
1633595630000|2021-10-07 08:33:50|87877.1|87827.1|87876.5|87826.5|87878.1|87828.1|87876.5|87826.5|34
1633595640000|2021-10-07 08:34:00|87876.8|87826.8|87877.1|87827.1|87878.2|87839.3|87862.6|87822.9|55
1633595650000|2021-10-07 08:34:10|87877.2|87827.2|87875.6|87825.6|87878.5|87828.5|87875.5|87825.5|40
1633595660000|2021-10-07 08:34:20|87875.7|87825.7|87884|87834|87884|87834|87875.1|87825.1|41
1633595670000|2021-10-07 08:34:30|87884.2|87834.2|87884|87834|87889.7|87849.5|87872.5|87834|61
1633595680000|2021-10-07 08:34:40|87884.5|87834.5|87888|87838|87888.4|87838.4|87883.8|87833.8|38
1633595690000|2021-10-07 08:34:50|87887.4|87837.4|87885.8|87835.8|87890.9|87840.9|87884.5|87834.5|39
1633595700000|2021-10-07 08:35:00|87888|87838|87887|87837|87888|87838|87886|87836|50
1633595710000|2021-10-07 08:35:10|87887.1|87837.1|87862.6|87837.6|87888.6|87852|87861.3|87824.6|60
1633595720000|2021-10-07 08:35:20|87861.6|87836.6|87874.8|87824.8|87876.2|87837.6|87861.6|87822.2|43
1633595730000|2021-10-07 08:35:30|87874.2|87824.2|87873.2|87823.2|87874.2|87824.2|87872.8|87822.8|29
1633595740000|2021-10-07 08:35:40|87873|87823|87869|87819|87873.5|87823.5|87868.7|87818.7|44
1633595750000|2021-10-07 08:35:50|87869.2|87819.2|87868.9|87818.9|87871.8|87821.8|87868.7|87818.7|42
1633595760000|2021-10-07 08:36:00|87869.8|87819.8|87873|87823|87873.8|87823.8|87869.1|87819.1|27
1633595770000|2021-10-07 08:36:10|87873.1|87823.1|87873.3|87823.3|87874|87824|87872.8|87822.8|38
1633595780000|2021-10-07 08:36:20|87873.5|87823.5|87872.4|87822.4|87873.5|87823.5|87872.2|87822.2|31
1633595790000|2021-10-07 08:36:30|87871|87821|87869|87819|87872.4|87832.9|87855.3|87818.1|21
1633595800000|2021-10-07 08:36:40|87868.6|87818.6|87870.7|87820.7|87870.9|87832.8|87857.4|87818.6|28
1633595810000|2021-10-07 08:36:50|87870.6|87820.6|87870.6|87820.6|87870.9|87820.9|87869.2|87819.2|31
1633595820000|2021-10-07 08:37:00|87870.5|87820.5|87870.2|87820.2|87871.6|87821.6|87868.9|87818.9|32
1633595830000|2021-10-07 08:37:10|87870.7|87820.7|87868.4|87818.4|87871.3|87821.3|87866.3|87816.3|33
1633595840000|2021-10-07 08:37:20|87868|87818|87867|87817|87868.3|87818.3|87866|87816|30
1633595850000|2021-10-07 08:37:30|87866.8|87816.8|87866.7|87816.7|87869.1|87819.1|87866.5|87816.5|32
1633595860000|2021-10-07 08:37:40|87867.8|87817.8|87868|87818|87869.4|87819.4|87866.3|87816.3|33
1633595870000|2021-10-07 08:37:50|87867.9|87817.9|87865.6|87815.6|87867.9|87817.9|87864.6|87814.6|47
1633595880000|2021-10-07 08:38:00|87867|87817|87865.4|87815.4|87867.5|87817.5|87864.7|87814.7|35
1633595890000|2021-10-07 08:38:10|87865.3|87815.3|87863.8|87813.8|87865.5|87815.5|87863.7|87813.7|28
1633595900000|2021-10-07 08:38:20|87863.9|87813.9|87853.4|87828.4|87864.2|87829.5|87853.2|87813|42
1633595910000|2021-10-07 08:38:30|87853.1|87828.1|87867.4|87817.4|87867.4|87828.8|87852.4|87815.3|35
1633595920000|2021-10-07 08:38:40|87866.9|87816.9|87864.9|87814.9|87867|87827.3|87849.6|87811.9|46
1633595930000|2021-10-07 08:38:50|87865.1|87815.1|87871.3|87821.3|87871.3|87821.3|87863.6|87813.6|44
1633595940000|2021-10-07 08:39:00|87870.8|87820.8|87870.4|87820.4|87870.8|87820.8|87868.8|87818.8|28
1633595950000|2021-10-07 08:39:10|87870.1|87820.1|87872.1|87822.1|87873.1|87823.1|87870.1|87820.1|26
1633595960000|2021-10-07 08:39:20|87872|87822|87872.1|87822.1|87872.2|87822.2|87871.5|87821.5|29
1633595970000|2021-10-07 08:39:30|87872.3|87822.3|87872.1|87822.1|87872.4|87822.4|87871.3|87821.3|21
1633595980000|2021-10-07 08:39:40|87872.2|87822.2|87871.7|87821.7|87872.6|87835.2|87858.2|87821|29
1633595990000|2021-10-07 08:39:50|87872|87822|87874.6|87824.6|87874.8|87824.8|87871.5|87821.5|35
1633596000000|2021-10-07 08:40:00|87874.8|87824.8|87872.3|87822.3|87875|87825|87872.3|87822.3|27
1633596010000|2021-10-07 08:40:10|87872.7|87822.7|87874.4|87824.4|87875.1|87825.1|87871.4|87821.4|19
1633596020000|2021-10-07 08:40:20|87874.5|87824.5|87874.1|87824.1|87874.5|87824.5|87873.9|87823.9|17
1633596030000|2021-10-07 08:40:30|87874.4|87824.4|87874.8|87824.8|87874.8|87824.8|87873.4|87823.4|33
1633596040000|2021-10-07 08:40:40|87875|87825|87874.7|87824.7|87875.9|87825.9|87874.1|87824.1|27
1633596050000|2021-10-07 08:40:50|87874.9|87824.9|87875.2|87825.2|87875.4|87825.4|87874|87824|21
1633596060000|2021-10-07 08:41:00|87875.3|87825.3|87861.9|87836.9|87875.7|87838.8|87861.9|87824.8|12
1633596070000|2021-10-07 08:41:10|87862.3|87837.3|87864.9|87839.9|87876|87839.9|87861.2|87825.1|23
1633596080000|2021-10-07 08:41:20|87865.2|87840.2|87863.4|87838.4|87865.2|87840.2|87862|87837|40
1633596090000|2021-10-07 08:41:30|87863.3|87838.3|87877.2|87827.2|87877.7|87838.4|87862.2|87826.6|41
1633596100000|2021-10-07 08:41:40|87876.9|87826.9|87877.8|87827.8|87877.9|87827.9|87876.8|87826.8|20
1633596110000|2021-10-07 08:41:50|87877.6|87827.6|87860.7|87835.7|87877.9|87836.6|87859.9|87825.2|33
1633596120000|2021-10-07 08:42:00|87860.6|87835.6|87857|87832|87870.8|87836|87856.3|87818.9|41
1633596130000|2021-10-07 08:42:10|87856.8|87831.8|87857.9|87832.9|87858.4|87833.4|87856.5|87831.5|37
1633596140000|2021-10-07 08:42:20|87858.1|87833.1|87858.6|87833.6|87859|87834|87858|87833|29
1633596150000|2021-10-07 08:42:30|87858.1|87833.1|87874.2|87824.2|87874.6|87837|87858|87822.6|28
1633596160000|2021-10-07 08:42:40|87873.6|87823.6|87874.4|87824.4|87874.7|87824.7|87873.6|87823.6|13
1633596170000|2021-10-07 08:42:50|87875|87825|87861.7|87836.7|87875.1|87837.1|87860.9|87824.9|17
1633596180000|2021-10-07 08:43:00|87861.8|87836.8|87858|87833|87861.8|87836.8|87857.9|87832.9|35
1633596190000|2021-10-07 08:43:10|87858.3|87833.3|87853.3|87803.3|87864.5|87834.3|87841.2|87803|39
1633596200000|2021-10-07 08:43:20|87853.6|87803.6|87860.1|87810.1|87860.1|87810.1|87853.2|87803.2|40
1633596210000|2021-10-07 08:43:30|87859.6|87809.6|87850.3|87825.3|87862.1|87826.1|87850|87808.3|43
1633596220000|2021-10-07 08:43:40|87849.9|87824.9|87859.3|87809.3|87862.3|87824.9|87849.9|87808.5|36
1633596230000|2021-10-07 08:43:50|87860.3|87810.3|87859.6|87809.6|87860.9|87810.9|87858.7|87808.7|32
1633596240000|2021-10-07 08:44:00|87860|87810|87840.6|87815.6|87860.4|87815.8|87839.3|87802.4|35
1633596250000|2021-10-07 08:44:10|87840.3|87815.3|87855|87805|87856.2|87818.5|87840.2|87803.7|39
1633596260000|2021-10-07 08:44:20|87855.4|87805.4|87851.8|87801.8|87856.1|87813.9|87838.2|87800.5|39
1633596270000|2021-10-07 08:44:30|87851.7|87801.7|87851|87801|87851.8|87801.8|87850.1|87800.1|23
1633596280000|2021-10-07 08:44:40|87851.4|87801.4|87851.1|87801.1|87851.8|87801.8|87851.1|87801.1|23
1633596290000|2021-10-07 08:44:50|87851|87801|87840|87815|87852|87815.1|87839.6|87800.8|22
1633596300000|2021-10-07 08:45:00|87840.1|87815.1|87840.2|87815.2|87841.5|87816.5|87838.3|87813.3|51
1633596310000|2021-10-07 08:45:10|87840.7|87815.7|87855.2|87805.2|87858.3|87821|87839.7|87803|47
1633596320000|2021-10-07 08:45:20|87855.1|87805.1|87855.6|87805.6|87857.7|87820.9|87844.5|87803.9|50
1633596330000|2021-10-07 08:45:30|87855.4|87805.4|87856.4|87806.4|87856.5|87806.5|87851.4|87801.4|56
1633596340000|2021-10-07 08:45:40|87856.2|87806.2|87855.4|87805.4|87856.9|87806.9|87854.9|87804.9|40
1633596350000|2021-10-07 08:45:50|87855.3|87805.3|87858.1|87808.1|87859.8|87809.8|87855|87805|40
1633596360000|2021-10-07 08:46:00|87857.9|87807.9|87859.6|87809.6|87860.3|87810.3|87856.1|87806.1|42
1633596370000|2021-10-07 08:46:10|87859.5|87809.5|87862.4|87812.4|87865.4|87825.7|87850.7|87808.7|42
1633596380000|2021-10-07 08:46:20|87862.8|87812.8|87864.9|87814.9|87865.3|87815.3|87862.7|87812.7|36
1633596390000|2021-10-07 08:46:30|87864.7|87814.7|87861.1|87811.1|87865.5|87824|87847.3|87809.8|37
1633596400000|2021-10-07 08:46:40|87861|87811|87861.3|87811.3|87861.7|87811.7|87859.4|87809.4|48
1633596410000|2021-10-07 08:46:50|87861.2|87811.2|87860.3|87810.3|87865.4|87825.8|87849.4|87809.8|44
1633596420000|2021-10-07 08:47:00|87860.4|87810.4|87862.3|87812.3|87862.4|87812.4|87860.3|87810.3|29
1633596430000|2021-10-07 08:47:10|87862.6|87812.6|87851.2|87826.2|87863.8|87826.2|87850.1|87812.1|40
1633596440000|2021-10-07 08:47:20|87850.5|87825.5|87863.8|87813.8|87864.3|87826.7|87850.1|87813.5|32
1633596450000|2021-10-07 08:47:30|87864.2|87814.2|87863.4|87813.4|87864.4|87814.4|87862.6|87812.6|29
1633596460000|2021-10-07 08:47:40|87862.5|87812.5|87850.7|87825.7|87864.3|87826.9|87849.1|87812.5|33
1633596470000|2021-10-07 08:47:50|87850.6|87825.6|87861.3|87811.3|87863.1|87826|87849|87810.7|31
1633596480000|2021-10-07 08:48:00|87861.4|87811.4|87864.8|87814.8|87865|87815|87861.1|87811.1|44
1633596490000|2021-10-07 08:48:10|87865|87815|87866.4|87816.4|87867.2|87827|87850.3|87812.5|48
1633596500000|2021-10-07 08:48:20|87866.5|87816.5|87866.7|87816.7|87868.8|87818.8|87865.6|87815.6|48
1633596510000|2021-10-07 08:48:30|87866.4|87816.4|87865.9|87815.9|87866.6|87816.6|87864.9|87814.9|34
1633596520000|2021-10-07 08:48:40|87866|87816|87875.1|87825.1|87875.7|87825.7|87865.4|87815.4|47
1633596530000|2021-10-07 08:48:50|87875|87825|87865.5|87840.5|87877.2|87841.4|87862.8|87824.7|42
1633596540000|2021-10-07 08:49:00|87866.2|87841.2|87879.2|87829.2|87880.8|87843.7|87864.8|87828.6|41
1633596550000|2021-10-07 08:49:10|87880|87830|87879.1|87829.1|87880|87830|87877.2|87827.2|39
1633596560000|2021-10-07 08:49:20|87879.3|87829.3|87882.3|87832.3|87882.7|87832.7|87877.1|87827.1|30
1633596570000|2021-10-07 08:49:30|87882.5|87832.5|87881.4|87831.4|87882.5|87832.5|87880.8|87830.8|44
1633596580000|2021-10-07 08:49:40|87881.5|87831.5|87884.6|87834.6|87885|87835|87880.3|87830.3|34
1633596590000|2021-10-07 08:49:50|87885.3|87835.3|87880.3|87855.3|87891.5|87856.4|87878.7|87833.9|50
1633596600000|2021-10-07 08:50:00|87880.6|87855.6|87890.6|87840.6|87891.9|87855.7|87878.2|87839.3|46
1633596610000|2021-10-07 08:50:10|87890.7|87840.7|87891.9|87841.9|87891.9|87841.9|87888.7|87838.7|38
1633596620000|2021-10-07 08:50:20|87891.8|87841.8|87890.5|87840.5|87893.5|87843.5|87889.9|87839.9|57
1633596630000|2021-10-07 08:50:30|87890.8|87840.8|87890.5|87840.5|87891.1|87841.1|87889.5|87839.5|28
1633596640000|2021-10-07 08:50:40|87890.6|87840.6|87890.7|87840.7|87891.8|87841.8|87890.5|87840.5|24
1633596650000|2021-10-07 08:50:50|87890.9|87840.9|87877.6|87852.6|87891|87853.5|87877.6|87839|34
1633596660000|2021-10-07 08:51:00|87877.8|87852.8|87876.6|87851.6|87879|87854|87876.6|87851.6|37
1633596670000|2021-10-07 08:51:10|87877.3|87852.3|87890.3|87840.3|87891.7|87857.9|87876.4|87839.5|47
1633596680000|2021-10-07 08:51:20|87890.5|87840.5|87888.1|87838.1|87890.5|87849.6|87872.6|87837.3|35
1633596690000|2021-10-07 08:51:30|87888|87838|87887.4|87837.4|87888.4|87838.4|87886.5|87836.5|26
1633596700000|2021-10-07 08:51:40|87887.2|87837.2|87874.9|87849.9|87887.7|87850.7|87873.2|87834.8|48
1633596710000|2021-10-07 08:51:50|87875.5|87850.5|87874.2|87849.2|87875.5|87850.5|87873.8|87848.8|38
1633596720000|2021-10-07 08:52:00|87874.7|87849.7|87889.1|87839.1|87890.7|87851.4|87874.7|87837.2|50
1633596730000|2021-10-07 08:52:10|87889|87839|87888.7|87838.7|87889|87839|87886.6|87836.6|43
1633596740000|2021-10-07 08:52:20|87888.5|87838.5|87888.7|87838.7|87888.8|87838.8|87888|87838|33
1633596750000|2021-10-07 08:52:30|87888.6|87838.6|87884.7|87834.7|87888.6|87848|87871.2|87834.3|31
1633596760000|2021-10-07 08:52:40|87884.9|87834.9|87880.1|87830.1|87885.1|87842.1|87866.3|87829.9|48
1633596770000|2021-10-07 08:52:50|87879.6|87829.6|87876.7|87826.7|87880.8|87840.3|87864.1|87826.4|42
1633596780000|2021-10-07 08:53:00|87876.5|87826.5|87875.7|87825.7|87877.3|87827.3|87875.7|87825.7|21
1633596790000|2021-10-07 08:53:10|87875.6|87825.6|87876.5|87826.5|87877.4|87827.4|87875.4|87825.4|31
1633596800000|2021-10-07 08:53:20|87876.4|87826.4|87879.6|87829.6|87880.6|87830.6|87875.6|87825.6|35
1633596810000|2021-10-07 08:53:30|87879.5|87829.5|87882.9|87832.9|87885.1|87835.1|87879.1|87829.1|44
1633596820000|2021-10-07 08:53:40|87882.8|87832.8|87883.5|87833.5|87884|87834|87882.5|87832.5|42
1633596830000|2021-10-07 08:53:50|87883.4|87833.4|87884.2|87834.2|87884.2|87834.2|87879.5|87829.5|36
1633596840000|2021-10-07 08:54:00|87883.8|87833.8|87881|87831|87885.3|87843.8|87867.8|87830.4|38
1633596850000|2021-10-07 08:54:10|87880.9|87830.9|87880|87830|87880.9|87830.9|87878.7|87828.7|34
1633596860000|2021-10-07 08:54:20|87879.9|87829.9|87876.4|87826.4|87880.4|87830.4|87875|87825|47
1633596870000|2021-10-07 08:54:30|87876.5|87826.5|87877|87827|87878.7|87828.7|87875.8|87825.8|41
1633596880000|2021-10-07 08:54:40|87877.1|87827.1|87867.6|87817.6|87877.2|87835.3|87858.6|87817.6|40
1633596890000|2021-10-07 08:54:50|87868.1|87818.1|87868.8|87818.8|87869.9|87819.9|87867.9|87817.9|38
1633596900000|2021-10-07 08:55:00|87868.7|87818.7|87866.1|87816.1|87868.7|87818.7|87865.4|87815.4|41
1633596910000|2021-10-07 08:55:10|87866.4|87816.4|87857.4|87807.4|87866.4|87821.5|87845.5|87807.4|57
1633596920000|2021-10-07 08:55:20|87857.5|87807.5|87855.2|87805.2|87857.8|87807.8|87854.5|87804.5|34
1633596930000|2021-10-07 08:55:30|87854.5|87804.5|87855.4|87805.4|87855.4|87805.4|87853.1|87803.1|28
1633596940000|2021-10-07 08:55:40|87855.5|87805.5|87859.1|87809.1|87861|87811|87853.5|87803.5|49
1633596950000|2021-10-07 08:55:50|87859|87809|87855.3|87805.3|87859.5|87809.5|87854.6|87804.6|46
1633596960000|2021-10-07 08:56:00|87855.5|87805.5|87858.6|87808.6|87859.3|87809.3|87855.3|87805.3|45
1633596970000|2021-10-07 08:56:10|87859.2|87809.2|87859|87809|87859.3|87809.3|87858.3|87808.3|26
1633596980000|2021-10-07 08:56:20|87859.3|87809.3|87859.9|87809.9|87861.3|87811.3|87858.3|87808.3|31
1633596990000|2021-10-07 08:56:30|87860.2|87810.2|87862.1|87812.1|87862.1|87827|87848.5|87810.2|34
1633597000000|2021-10-07 08:56:40|87861.3|87811.3|87861.9|87811.9|87863.7|87813.7|87861.1|87811.1|32
1633597010000|2021-10-07 08:56:50|87861.8|87811.8|87860.8|87810.8|87862.4|87824.1|87848|87808|51
1633597020000|2021-10-07 08:57:00|87861|87811|87845.8|87820.8|87861.3|87822.1|87845.4|87808.9|43
1633597030000|2021-10-07 08:57:10|87845.6|87820.6|87857.2|87807.2|87858.2|87822|87845|87806.9|34
1633597040000|2021-10-07 08:57:20|87857.1|87807.1|87857.5|87807.5|87858.6|87808.6|87855.6|87805.6|36
1633597050000|2021-10-07 08:57:30|87857.7|87807.7|87847.4|87822.4|87861.1|87824.3|87846.7|87807.6|30
1633597060000|2021-10-07 08:57:40|87847.9|87822.9|87860.1|87810.1|87860.8|87823.7|87847.1|87809.1|45
1633597070000|2021-10-07 08:57:50|87860.2|87810.2|87843.9|87818.9|87861.5|87820.1|87842.7|87808.3|37
1633597080000|2021-10-07 08:58:00|87844|87819|87855.4|87805.4|87857.4|87819.5|87844|87805.4|38
1633597090000|2021-10-07 08:58:10|87855.5|87805.5|87858.4|87808.4|87859.3|87815.8|87836.4|87800.4|43
1633597100000|2021-10-07 08:58:20|87858|87808|87863.6|87813.6|87863.9|87813.9|87858|87808|43
1633597110000|2021-10-07 08:58:30|87863.7|87813.7|87866.3|87816.3|87866.3|87816.3|87862.4|87812.4|36
1633597120000|2021-10-07 08:58:40|87866.5|87816.5|87867.1|87817.1|87867.3|87830.4|87853.3|87816.2|49
1633597130000|2021-10-07 08:58:50|87867|87817|87875.6|87825.6|87877.1|87836.7|87858.3|87816.7|52
1633597140000|2021-10-07 08:59:00|87875.8|87825.8|87880.1|87830.1|87880.4|87830.4|87874.2|87824.2|42
1633597150000|2021-10-07 08:59:10|87880|87830|87883.5|87833.5|87884.4|87834.4|87879.1|87829.1|45
1633597160000|2021-10-07 08:59:20|87884.5|87834.5|87883.5|87833.5|87885.9|87835.9|87883.2|87833.2|53
1633597170000|2021-10-07 08:59:30|87883.4|87833.4|87883.2|87833.2|87884.4|87834.4|87882.9|87832.9|34
1633597180000|2021-10-07 08:59:40|87883.5|87833.5|87866.4|87841.4|87883.7|87844.9|87864.6|87827.5|44
1633597190000|2021-10-07 08:59:50|87866.3|87841.3|87883.4|87833.4|87883.7|87843.1|87865.7|87832.9|49
1633597200000|2021-10-07 09:00:00|87883.5|87833.5|87847.9|87822.9|87884.3|87837.1|87847.9|87815.3|60
1633597210000|2021-10-07 09:00:10|87848.1|87823.1|87870|87820|87870.3|87827.8|87848.1|87809.5|53
1633597220000|2021-10-07 09:00:20|87869.7|87819.7|87867.7|87817.7|87870.5|87820.5|87866.7|87816.7|41
1633597230000|2021-10-07 09:00:30|87867.5|87817.5|87870.9|87820.9|87871.5|87821.5|87866.4|87816.4|40
1633597240000|2021-10-07 09:00:40|87870.3|87820.3|87873.6|87823.6|87875.1|87825.1|87870.1|87820.1|37
1633597250000|2021-10-07 09:00:50|87875|87825|87872.7|87822.7|87876|87826|87872.7|87822.7|37
1633597260000|2021-10-07 09:01:00|87873.6|87823.6|87881.6|87831.6|87882.1|87832.1|87872.6|87822.6|54
1633597270000|2021-10-07 09:01:10|87881.5|87831.5|87880.5|87830.5|87883.2|87833.2|87878.5|87828.5|44
1633597280000|2021-10-07 09:01:20|87880.4|87830.4|87887.3|87837.3|87888.3|87847.2|87871.3|87830.4|51
1633597290000|2021-10-07 09:01:30|87887.1|87837.1|87900.9|87850.9|87900.9|87850.9|87886.9|87836.9|57
1633597300000|2021-10-07 09:01:40|87900.3|87850.3|87895.5|87845.5|87901.5|87851.5|87895|87845|46
1633597310000|2021-10-07 09:01:50|87896|87846|87883.2|87833.2|87896.1|87852.1|87871.8|87832|46
1633597320000|2021-10-07 09:02:00|87883.5|87833.5|87886|87836|87888.6|87838.6|87882.6|87832.6|55
1633597330000|2021-10-07 09:02:10|87882.9|87832.9|87882.4|87832.4|87884.4|87834.4|87881.5|87831.5|51
1633597340000|2021-10-07 09:02:20|87882.9|87832.9|87882.7|87832.7|87886.7|87836.7|87882.7|87832.7|41
1633597350000|2021-10-07 09:02:30|87883.3|87833.3|87879.8|87829.8|87883.3|87833.3|87878.8|87828.8|49
1633597360000|2021-10-07 09:02:40|87880|87830|87879.4|87829.4|87880.4|87830.4|87878.6|87828.6|25
1633597370000|2021-10-07 09:02:50|87879.5|87829.5|87876.4|87826.4|87879.7|87829.7|87876.4|87826.4|36
1633597380000|2021-10-07 09:03:00|87876.3|87826.3|87871.2|87821.2|87877|87832.1|87856.3|87818.5|40
1633597390000|2021-10-07 09:03:10|87870.4|87820.4|87855|87830|87872.6|87831.7|87854.6|87817.2|36
1633597400000|2021-10-07 09:03:20|87854.9|87829.9|87863.5|87813.5|87866.3|87830|87851.2|87813.5|40
1633597410000|2021-10-07 09:03:30|87863.7|87813.7|87864.3|87814.3|87865.6|87815.6|87863.7|87813.7|30
1633597420000|2021-10-07 09:03:40|87864.2|87814.2|87865.3|87815.3|87865.4|87815.4|87864|87814|32
1633597430000|2021-10-07 09:03:50|87865.5|87815.5|87866.7|87816.7|87868.6|87831.5|87853.9|87815.4|45
1633597440000|2021-10-07 09:04:00|87866.8|87816.8|87867.8|87817.8|87868.7|87818.7|87866.8|87816.8|35
1633597450000|2021-10-07 09:04:10|87867.9|87817.9|87870.8|87820.8|87872|87833.4|87857.9|87817.8|38
1633597460000|2021-10-07 09:04:20|87870.9|87820.9|87871.2|87821.2|87873.7|87823.7|87869.9|87819.9|39
1633597470000|2021-10-07 09:04:30|87871.4|87821.4|87871.4|87821.4|87872|87822|87871|87821|22
1633597480000|2021-10-07 09:04:40|87871.3|87821.3|87858|87833|87872.2|87834.7|87857.4|87821.3|35
1633597490000|2021-10-07 09:04:50|87858.2|87833.2|87859.3|87834.3|87861.1|87836.1|87857.3|87832.3|45
1633597500000|2021-10-07 09:05:00|87859|87834|87860.9|87835.9|87860.9|87835.9|87858.5|87833.5|27
1633597510000|2021-10-07 09:05:10|87860.7|87835.7|87878.9|87828.9|87880.3|87839.8|87860.7|87823.9|41
1633597520000|2021-10-07 09:05:20|87878.4|87828.4|87866.4|87841.4|87878.9|87842.1|87862.2|87828.1|50
1633597530000|2021-10-07 09:05:30|87866.7|87841.7|87864|87839|87866.9|87841.9|87864|87839|34
1633597540000|2021-10-07 09:05:40|87860.4|87835.4|87868.1|87818.1|87872|87835.4|87856.2|87817.8|45
1633597550000|2021-10-07 09:05:50|87866.9|87816.9|87855.5|87830.5|87869.6|87831.1|87855.4|87816.7|28
1633597560000|2021-10-07 09:06:00|87855.6|87830.6|87872.3|87822.3|87873.2|87835|87855.6|87818.7|49
1633597570000|2021-10-07 09:06:10|87872.2|87822.2|87871.2|87821.2|87872.2|87822.2|87870.9|87820.9|32
1633597580000|2021-10-07 09:06:20|87871.3|87821.3|87870.1|87820.1|87871.4|87821.4|87870|87820|29
1633597590000|2021-10-07 09:06:30|87869.9|87819.9|87868.6|87818.6|87871.9|87831.7|87855.6|87817.7|39
1633597600000|2021-10-07 09:06:40|87868.7|87818.7|87876.3|87826.3|87876.3|87834.1|87859.1|87818.3|32
1633597610000|2021-10-07 09:06:50|87876.2|87826.2|87851|87826|87876.4|87835.1|87849.7|87824|36
1633597620000|2021-10-07 09:07:00|87851.2|87826.2|87849.7|87824.7|87852|87827|87849.7|87824.7|33
1633597630000|2021-10-07 09:07:10|87849.8|87824.8|87849.2|87824.2|87850.9|87825.9|87848.9|87823.9|32
1633597640000|2021-10-07 09:07:20|87861.3|87811.3|87861.9|87811.9|87863.3|87823.5|87847.7|87808.6|36
1633597650000|2021-10-07 09:07:30|87861.4|87811.4|87862|87812|87862|87812|87861|87811|22
1633597660000|2021-10-07 09:07:40|87861.9|87811.9|87859.5|87809.5|87862|87812|87859.5|87809.5|21
1633597670000|2021-10-07 09:07:50|87858.6|87808.6|87858.6|87808.6|87859.5|87809.5|87855.3|87805.3|39
1633597680000|2021-10-07 09:08:00|87858.5|87808.5|87860.1|87810.1|87860.6|87810.6|87857.5|87807.5|34
1633597690000|2021-10-07 09:08:10|87860.5|87810.5|87862.7|87812.7|87863.5|87813.5|87859.4|87809.4|36
1633597700000|2021-10-07 09:08:20|87862.5|87812.5|87860.9|87810.9|87862.6|87812.6|87860.7|87810.7|34
1633597710000|2021-10-07 09:08:30|87861|87811|87861.9|87811.9|87862.4|87812.4|87860.9|87810.9|20
1633597720000|2021-10-07 09:08:40|87861.6|87811.6|87848.3|87823.3|87862.2|87824.1|87847|87811.4|21
1633597730000|2021-10-07 09:08:50|87847.5|87822.5|87847.7|87822.7|87849|87824|87846.8|87821.8|22
1633597740000|2021-10-07 09:09:00|87847.4|87822.4|87848.3|87823.3|87864.2|87824.8|87846.9|87811.9|20
1633597750000|2021-10-07 09:09:10|87849.8|87824.8|87848.4|87823.4|87849.9|87824.9|87848.4|87823.4|25
1633597760000|2021-10-07 09:09:20|87848.8|87823.8|87862.2|87812.2|87862.5|87824.2|87848|87812.2|20
1633597770000|2021-10-07 09:09:30|87862.5|87812.5|87848.1|87823.1|87862.5|87824.3|87848.1|87810.6|25
1633597780000|2021-10-07 09:09:40|87848.4|87823.4|87858.5|87808.5|87860.6|87824.6|87846.1|87808.5|27
1633597790000|2021-10-07 09:09:50|87858.7|87808.7|87856|87806|87859|87809|87855.6|87805.6|40
1633597800000|2021-10-07 09:10:00|87856.1|87806.1|87856.8|87806.8|87856.8|87806.8|87855.8|87805.8|21
1633597810000|2021-10-07 09:10:10|87856.5|87806.5|87858|87808|87859.4|87809.4|87854.7|87804.7|34
1633597820000|2021-10-07 09:10:20|87857.8|87807.8|87859.5|87809.5|87860|87810|87857.8|87807.8|24
1633597830000|2021-10-07 09:10:30|87859.3|87809.3|87861.8|87811.8|87864|87814|87858.6|87808.6|34
1633597840000|2021-10-07 09:10:40|87861.4|87811.4|87862|87812|87862.6|87812.6|87861.4|87811.4|20
1633597850000|2021-10-07 09:10:50|87861.8|87811.8|87861.6|87811.6|87862.6|87812.6|87861.4|87811.4|20
1633597860000|2021-10-07 09:11:00|87861.9|87811.9|87859.1|87809.1|87862.1|87819.7|87844.7|87807.2|34
1633597870000|2021-10-07 09:11:10|87859.5|87809.5|87847.5|87822.5|87862.6|87824.3|87847.5|87807.3|33
1633597880000|2021-10-07 09:11:20|87849|87824|87860.1|87810.1|87862.2|87824.2|87848.5|87809.9|31
1633597890000|2021-10-07 09:11:30|87860|87810|87860.7|87810.7|87861.5|87811.5|87859.5|87809.5|27
1633597900000|2021-10-07 09:11:40|87860.4|87810.4|87849.6|87824.6|87861.3|87827.1|87848.3|87810.2|37
1633597910000|2021-10-07 09:11:50|87849.5|87824.5|87856.2|87806.2|87859.9|87824.6|87842.2|87804.8|40
1633597920000|2021-10-07 09:12:00|87856.4|87806.4|87854.5|87804.5|87857.6|87818.6|87840.6|87804.2|41
1633597930000|2021-10-07 09:12:10|87854.8|87804.8|87857.6|87807.6|87858.1|87808.1|87854.3|87804.3|42
1633597940000|2021-10-07 09:12:20|87856.5|87806.5|87863.9|87813.9|87865.4|87824.2|87849.2|87805.8|41
1633597950000|2021-10-07 09:12:30|87864.1|87814.1|87871.5|87821.5|87872.7|87835.7|87858.9|87813.7|46
1633597960000|2021-10-07 09:12:40|87871.3|87821.3|87876.3|87826.3|87877.2|87842.3|87862.5|87821.3|47
1633597970000|2021-10-07 09:12:50|87876.4|87826.4|87875.9|87825.9|87877.1|87827.1|87875.7|87825.7|25
1633597980000|2021-10-07 09:13:00|87875.8|87825.8|87876.9|87826.9|87879.4|87829.4|87875.4|87825.4|44
1633597990000|2021-10-07 09:13:10|87877|87827|87869.5|87819.5|87877.8|87835.4|87860.4|87817.6|31
1633598000000|2021-10-07 09:13:20|87868.7|87818.7|87867.3|87817.3|87869|87819|87866.4|87816.4|41
1633598010000|2021-10-07 09:13:30|87867.4|87817.4|87868.1|87818.1|87868.8|87818.8|87867|87817|29
1633598020000|2021-10-07 09:13:40|87868.3|87818.3|87864.7|87814.7|87869.9|87819.9|87863.9|87813.9|42
1633598030000|2021-10-07 09:13:50|87864.2|87814.2|87874.4|87824.4|87875|87836.7|87853.4|87814|39
1633598040000|2021-10-07 09:14:00|87875.2|87825.2|87873.7|87823.7|87875.2|87825.2|87872.9|87822.9|36
1633598050000|2021-10-07 09:14:10|87873.1|87823.1|87874.9|87824.9|87874.9|87824.9|87873.1|87823.1|31
1633598060000|2021-10-07 09:14:20|87874.6|87824.6|87875|87825|87875.4|87825.4|87873.5|87823.5|33
1633598070000|2021-10-07 09:14:30|87874.6|87824.6|87878.6|87828.6|87878.7|87828.7|87874.3|87824.3|40
1633598080000|2021-10-07 09:14:40|87878.2|87828.2|87880.1|87830.1|87880.3|87830.3|87878.2|87828.2|22
1633598090000|2021-10-07 09:14:50|87879.9|87829.9|87878.5|87828.5|87880.1|87830.1|87878.3|87828.3|19
1633598100000|2021-10-07 09:15:00|87878.3|87828.3|87879.5|87829.5|87879.5|87829.5|87877.4|87827.4|30
1633598110000|2021-10-07 09:15:10|87879.4|87829.4|87866.8|87841.8|87880.7|87843|87866.5|87828.3|34
1633598120000|2021-10-07 09:15:20|87866.9|87841.9|87876.7|87826.7|87877.3|87841.9|87865.6|87826.7|25
1633598130000|2021-10-07 09:15:30|87874.2|87824.2|87867.7|87817.7|87876.2|87826.2|87867.7|87817.7|38
1633598140000|2021-10-07 09:15:40|87869|87819|87867.5|87817.5|87869.3|87819.3|87867.1|87817.1|36
1633598150000|2021-10-07 09:15:50|87867.7|87817.7|87867|87817|87867.7|87817.7|87865.7|87815.7|38
1633598160000|2021-10-07 09:16:00|87866.9|87816.9|87869.6|87819.6|87871.6|87821.6|87866|87816|46
1633598170000|2021-10-07 09:16:10|87870.4|87820.4|87871.7|87821.7|87871.8|87821.8|87870|87820|42
1633598180000|2021-10-07 09:16:20|87871.6|87821.6|87883.3|87833.3|87883.3|87833.3|87870.8|87820.8|52
1633598190000|2021-10-07 09:16:30|87882.9|87832.9|87879.1|87829.1|87884.8|87834.8|87878.1|87828.1|51
1633598200000|2021-10-07 09:16:40|87879|87829|87873.1|87823.1|87879|87829|87872.9|87822.9|43
1633598210000|2021-10-07 09:16:50|87872.8|87822.8|87892.6|87842.6|87894.1|87854.6|87872.6|87822.6|50
1633598220000|2021-10-07 09:17:00|87890.8|87840.8|87864.5|87839.5|87891.1|87844.7|87861.3|87822.6|61
1633598230000|2021-10-07 09:17:10|87864.6|87839.6|87873.2|87848.2|87887.9|87848.8|87864.6|87827|67
1633598240000|2021-10-07 09:17:20|87873.1|87848.1|87882.5|87832.5|87885.7|87849.4|87868.5|87829.9|68
1633598250000|2021-10-07 09:17:30|87882|87832|87880.3|87830.3|87884.8|87834.8|87880.1|87830.1|58
1633598260000|2021-10-07 09:17:40|87880.2|87830.2|87879|87829|87882.6|87832.6|87877.4|87827.4|50
1633598270000|2021-10-07 09:17:50|87879.6|87829.6|87880.3|87830.3|87880.6|87830.6|87878|87828|38
1633598280000|2021-10-07 09:18:00|87880.4|87830.4|87892|87842|87895.4|87845.4|87880.4|87830.4|62
1633598290000|2021-10-07 09:18:10|87891.4|87841.4|87880.8|87830.8|87891.4|87841.4|87879.1|87829.1|63
1633598300000|2021-10-07 09:18:20|87881.3|87831.3|87880|87830|87882.5|87832.5|87880|87830|47
1633598310000|2021-10-07 09:18:30|87880.1|87830.1|87886.8|87836.8|87887.6|87837.6|87877.2|87827.2|50
1633598320000|2021-10-07 09:18:40|87886.9|87836.9|87892.9|87842.9|87892.9|87842.9|87886.6|87836.6|51
1633598330000|2021-10-07 09:18:50|87892.6|87842.6|87904.7|87854.7|87904.7|87854.7|87892.3|87842.3|54
1633598340000|2021-10-07 09:19:00|87904.5|87854.5|87908.3|87858.3|87909.3|87859.3|87904.5|87854.5|49
1633598350000|2021-10-07 09:19:10|87907.7|87857.7|87906.9|87856.9|87909.6|87859.6|87906.4|87856.4|36
1633598360000|2021-10-07 09:19:20|87906.6|87856.6|87903.6|87853.6|87906.6|87856.6|87902.7|87852.7|42
1633598370000|2021-10-07 09:19:30|87903.5|87853.5|87906.4|87856.4|87908.4|87858.4|87903.5|87853.5|56
1633598380000|2021-10-07 09:19:40|87908.6|87858.6|87904.4|87854.4|87909.3|87859.3|87903.6|87853.6|46
1633598390000|2021-10-07 09:19:50|87904.2|87854.2|87903.5|87853.5|87907.5|87857.5|87902.3|87852.3|59
1633598400000|2021-10-07 09:20:00|87903.7|87853.7|87901.8|87851.8|87905.4|87855.4|87900.4|87850.4|51
1633598410000|2021-10-07 09:20:10|87901.7|87851.7|87904.9|87854.9|87905.9|87868.4|87893.4|87848.8|53
1633598420000|2021-10-07 09:20:20|87904.8|87854.8|87898.1|87848.1|87904.8|87854.8|87897.5|87847.5|62
1633598430000|2021-10-07 09:20:30|87897.7|87847.7|87897.7|87847.7|87898|87848|87896.3|87846.3|32
1633598440000|2021-10-07 09:20:40|87898|87848|87894.5|87844.5|87898|87848|87893.3|87843.3|36
1633598450000|2021-10-07 09:20:50|87894.8|87844.8|87887.8|87837.8|87895.3|87845.3|87886|87836|38
1633598460000|2021-10-07 09:21:00|87887.9|87837.9|87883.3|87833.3|87889.7|87849.7|87874|87831.1|63
1633598470000|2021-10-07 09:21:10|87883.5|87833.5|87882|87832|87883.7|87833.7|87878.4|87828.4|41
1633598480000|2021-10-07 09:21:20|87883.4|87833.4|87873.7|87823.7|87883.4|87839.3|87861.5|87823.3|54
1633598490000|2021-10-07 09:21:30|87873.5|87823.5|87875|87825|87875.5|87825.5|87873.4|87823.4|45
1633598500000|2021-10-07 09:21:40|87875.1|87825.1|87875|87825|87875.7|87825.7|87873.8|87823.8|35
1633598510000|2021-10-07 09:21:50|87874.9|87824.9|87874.3|87824.3|87875.1|87825.1|87873.4|87823.4|28
1633598520000|2021-10-07 09:22:00|87874.5|87824.5|87880.9|87830.9|87881.4|87831.4|87874.4|87824.4|34
1633598530000|2021-10-07 09:22:10|87881.4|87831.4|87889.9|87839.9|87891.1|87841.1|87881.4|87831.4|42
1633598540000|2021-10-07 09:22:20|87890|87840|87891.3|87841.3|87895.4|87845.4|87890|87840|46
1633598550000|2021-10-07 09:22:30|87891.1|87841.1|87884.1|87834.1|87891.5|87841.5|87884.1|87834.1|47
1633598560000|2021-10-07 09:22:40|87883.2|87833.2|87883.1|87833.1|87885|87835|87883.1|87833.1|34
1633598570000|2021-10-07 09:22:50|87883.4|87833.4|87884.2|87834.2|87885.5|87835.5|87883.1|87833.1|46
1633598580000|2021-10-07 09:23:00|87884.1|87834.1|87883.7|87833.7|87884.6|87845.8|87870.8|87832|35
1633598590000|2021-10-07 09:23:10|87883.6|87833.6|87878.3|87828.3|87884.4|87834.4|87878.3|87828.3|36
1633598600000|2021-10-07 09:23:20|87878.5|87828.5|87876.7|87826.7|87879.4|87829.4|87876.6|87826.6|37
1633598610000|2021-10-07 09:23:30|87876.8|87826.8|87877.8|87827.8|87878.1|87828.1|87876.6|87826.6|33
1633598620000|2021-10-07 09:23:40|87878|87828|87877.6|87827.6|87878.7|87828.7|87876.8|87826.8|38
1633598630000|2021-10-07 09:23:50|87877.5|87827.5|87878.1|87828.1|87878.3|87828.3|87876.8|87826.8|29
1633598640000|2021-10-07 09:24:00|87878|87828|87879.5|87829.5|87879.9|87829.9|87877.2|87827.2|27
1633598650000|2021-10-07 09:24:10|87878.3|87828.3|87876.9|87826.9|87878.8|87828.8|87875.3|87825.3|30
1633598660000|2021-10-07 09:24:20|87876.7|87826.7|87877.5|87827.5|87877.6|87827.6|87876.5|87826.5|20
1633598670000|2021-10-07 09:24:30|87877.4|87827.4|87877.4|87827.4|87878.2|87828.2|87877.1|87827.1|30
1633598680000|2021-10-07 09:24:40|87877.1|87827.1|87877.5|87827.5|87878.2|87828.2|87876|87826|28
1633598690000|2021-10-07 09:24:50|87877.7|87827.7|87877.8|87827.8|87880.7|87830.7|87877.1|87827.1|42
1633598700000|2021-10-07 09:25:00|87877.7|87827.7|87882.7|87832.7|87883.1|87833.1|87877.7|87827.7|30
1633598710000|2021-10-07 09:25:10|87883.2|87833.2|87881.2|87831.2|87884.6|87834.6|87881.2|87831.2|43
1633598720000|2021-10-07 09:25:20|87881.5|87831.5|87881.8|87831.8|87884.5|87834.5|87881.3|87831.3|31
1633598730000|2021-10-07 09:25:30|87881.9|87831.9|87881.7|87831.7|87882.8|87832.8|87881|87831|35
1633598740000|2021-10-07 09:25:40|87881.3|87831.3|87882.3|87832.3|87882.8|87832.8|87881.2|87831.2|38
1633598750000|2021-10-07 09:25:50|87882.8|87832.8|87883.3|87833.3|87885.4|87835.4|87882.8|87832.8|31
1633598760000|2021-10-07 09:26:00|87883.5|87833.5|87874.8|87849.8|87887.4|87850.2|87874.6|87833.4|38
1633598770000|2021-10-07 09:26:10|87875|87850|87887.3|87837.3|87887.4|87850.4|87874.5|87837|24
1633598780000|2021-10-07 09:26:20|87887.4|87837.4|87886.1|87836.1|87888|87838|87885.5|87835.5|35
1633598790000|2021-10-07 09:26:30|87885.8|87835.8|87887.5|87837.5|87888.5|87838.5|87885.8|87835.8|32
1633598800000|2021-10-07 09:26:40|87886.8|87836.8|87887|87837|87887.9|87848.9|87873.4|87835.6|48
1633598810000|2021-10-07 09:26:50|87887.3|87837.3|87889.1|87839.1|87889.2|87839.2|87882.4|87832.4|47
1633598820000|2021-10-07 09:27:00|87888.9|87838.9|87888|87838|87890.3|87840.3|87884.1|87834.1|42
1633598830000|2021-10-07 09:27:10|87886.9|87836.9|87886.6|87836.6|87887.4|87837.4|87885.4|87835.4|41
1633598840000|2021-10-07 09:27:20|87886.8|87836.8|87886.6|87836.6|87890.5|87840.5|87886|87836|52
1633598850000|2021-10-07 09:27:30|87886.5|87836.5|87888.8|87838.8|87889.1|87839.1|87883.9|87833.9|56
1633598860000|2021-10-07 09:27:40|87888.6|87838.6|87887|87837|87889.1|87847.1|87872.1|87833.9|45
1633598870000|2021-10-07 09:27:50|87885.8|87835.8|87883|87833|87887.1|87837.1|87882.5|87832.5|44
1633598880000|2021-10-07 09:28:00|87882.6|87832.6|87886.8|87836.8|87887|87837|87882.6|87832.6|44
1633598890000|2021-10-07 09:28:10|87885.6|87835.6|87882.2|87832.2|87886.8|87836.8|87882.2|87832.2|25
1633598900000|2021-10-07 09:28:20|87882.4|87832.4|87883|87833|87883.8|87846.1|87870.6|87831.4|34
1633598910000|2021-10-07 09:28:30|87883.4|87833.4|87883.6|87833.6|87884.4|87834.4|87882.8|87832.8|29
1633598920000|2021-10-07 09:28:40|87883.8|87833.8|87884.5|87834.5|87884.8|87834.8|87883.4|87833.4|20
1633598930000|2021-10-07 09:28:50|87884.2|87834.2|87884.6|87834.6|87884.7|87834.7|87882.9|87832.9|34
1633598940000|2021-10-07 09:29:00|87884.3|87834.3|87885.9|87835.9|87886.8|87836.8|87884.2|87834.2|35
1633598950000|2021-10-07 09:29:10|87885.8|87835.8|87887.3|87837.3|87887.3|87837.3|87885.8|87835.8|29
1633598960000|2021-10-07 09:29:20|87887.1|87837.1|87888.9|87838.9|87890.9|87840.9|87887.1|87837.1|31
1633598970000|2021-10-07 09:29:30|87889|87839|87876.7|87851.7|87889|87851.8|87875.8|87837.8|30
1633598980000|2021-10-07 09:29:40|87876.6|87851.6|87890|87840|87890.1|87852|87876.6|87838.9|31
1633598990000|2021-10-07 09:29:50|87889.6|87839.6|87891.5|87841.5|87893.6|87854.8|87877|87839.6|30
1633599000000|2021-10-07 09:30:00|87891.9|87841.9|87889.7|87839.7|87892.3|87842.3|87889.1|87839.1|39
1633599010000|2021-10-07 09:30:10|87890.4|87840.4|87895.7|87845.7|87895.8|87854.5|87878.2|87839.8|42
1633599020000|2021-10-07 09:30:20|87897|87847|87886.2|87861.2|87898|87862|87884.1|87846.6|37
1633599030000|2021-10-07 09:30:30|87885.9|87860.9|87899.3|87849.3|87899.3|87861.9|87885.5|87848.7|36
1633599040000|2021-10-07 09:30:40|87899.1|87849.1|87899.7|87849.7|87900.5|87850.5|87899.1|87849.1|27
1633599050000|2021-10-07 09:30:50|87899.8|87849.8|87895.9|87845.9|87899.9|87859.8|87882.3|87845.5|36
1633599060000|2021-10-07 09:31:00|87895.7|87845.7|87894.3|87844.3|87895.7|87845.7|87893.2|87843.2|37
1633599070000|2021-10-07 09:31:10|87894.2|87844.2|87892.5|87842.5|87894.3|87844.3|87891.8|87841.8|29
1633599080000|2021-10-07 09:31:20|87892.7|87842.7|87892.3|87842.3|87892.8|87842.8|87891.5|87841.5|32
1633599090000|2021-10-07 09:31:30|87892.4|87842.4|87892.7|87842.7|87893.1|87843.1|87892|87842|26
1633599100000|2021-10-07 09:31:40|87893|87843|87888.7|87838.7|87893|87843|87888.6|87838.6|36
1633599110000|2021-10-07 09:31:50|87889.1|87839.1|87887.8|87837.8|87889.4|87839.4|87887.8|87837.8|29
1633599120000|2021-10-07 09:32:00|87887.6|87837.6|87887.9|87837.9|87888|87838|87886.6|87836.6|21
1633599130000|2021-10-07 09:32:10|87888.1|87838.1|87887.4|87837.4|87888.5|87838.5|87887.4|87837.4|20
1633599140000|2021-10-07 09:32:20|87887.5|87837.5|87888.6|87838.6|87888.9|87838.9|87886.4|87836.4|43
1633599150000|2021-10-07 09:32:30|87888|87838|87882.1|87832.1|87889|87839|87881.9|87831.9|34
1633599160000|2021-10-07 09:32:40|87882.9|87832.9|87885.3|87835.3|87885.3|87835.3|87882.2|87832.2|30
1633599170000|2021-10-07 09:32:50|87885.5|87835.5|87885.3|87835.3|87886.2|87836.2|87885.2|87835.2|20
1633599180000|2021-10-07 09:33:00|87885.7|87835.7|87887.8|87837.8|87888.6|87838.6|87885.7|87835.7|33
1633599190000|2021-10-07 09:33:10|87887.9|87837.9|87889|87839|87889.6|87839.6|87887.5|87837.5|30
1633599200000|2021-10-07 09:33:20|87888.7|87838.7|87890.5|87840.5|87891|87841|87888.3|87838.3|37
1633599210000|2021-10-07 09:33:30|87890.4|87840.4|87888.6|87838.6|87890.5|87840.5|87888.6|87838.6|29
1633599220000|2021-10-07 09:33:40|87888.7|87838.7|87891.8|87841.8|87894.3|87844.3|87887.8|87837.8|43
1633599230000|2021-10-07 09:33:50|87892.3|87842.3|87892.5|87842.5|87892.9|87842.9|87891.9|87841.9|31
1633599240000|2021-10-07 09:34:00|87892.4|87842.4|87897.9|87847.9|87897.9|87860.3|87885.3|87842.4|32
1633599250000|2021-10-07 09:34:10|87898.2|87848.2|87900.1|87850.1|87901.1|87863|87888|87848.2|39
1633599260000|2021-10-07 09:34:20|87899.9|87849.9|87901|87851|87901.5|87851.5|87899.7|87849.7|39
1633599270000|2021-10-07 09:34:30|87901.1|87851.1|87904.3|87854.3|87904.8|87854.8|87900.9|87850.9|38
1633599280000|2021-10-07 09:34:40|87904.5|87854.5|87905.3|87855.3|87905.7|87855.7|87903.7|87853.7|30
1633599290000|2021-10-07 09:34:50|87905.2|87855.2|87905.1|87855.1|87906.1|87856.1|87904.6|87854.6|28
1633599300000|2021-10-07 09:35:00|87905.3|87855.3|87905.5|87855.5|87906.3|87856.3|87905.3|87855.3|24
1633599310000|2021-10-07 09:35:10|87903|87853|87888.1|87863.1|87903.4|87863.5|87885.4|87850.2|50
1633599320000|2021-10-07 09:35:20|87888.4|87863.4|87888.5|87863.5|87888.9|87863.9|87887.9|87862.9|28
1633599330000|2021-10-07 09:35:30|87888.6|87863.6|87888.1|87863.1|87888.8|87863.8|87887.6|87862.6|31
1633599340000|2021-10-07 09:35:40|87887.9|87862.9|87894.2|87844.2|87894.3|87862.9|87879.7|87840.4|45
1633599350000|2021-10-07 09:35:50|87894.4|87844.4|87894.7|87844.7|87895.1|87845.1|87893.7|87843.7|26
1633599360000|2021-10-07 09:36:00|87894.9|87844.9|87900.4|87850.4|87900.6|87862.1|87886.7|87844.9|40
1633599370000|2021-10-07 09:36:10|87901.2|87851.2|87900.6|87850.6|87901.7|87851.7|87900.3|87850.3|37
1633599380000|2021-10-07 09:36:20|87900|87850|87904.5|87854.5|87904.6|87866.6|87891|87848.5|39
1633599390000|2021-10-07 09:36:30|87904.6|87854.6|87886|87836|87907.5|87865.3|87870.8|87833.1|57
1633599400000|2021-10-07 09:36:40|87885.6|87835.6|87888.1|87838.1|87888.1|87838.1|87885.3|87835.3|28
1633599410000|2021-10-07 09:36:50|87887.9|87837.9|87894.7|87844.7|87895.7|87845.7|87887.9|87837.9|41
1633599420000|2021-10-07 09:37:00|87894.5|87844.5|87892.5|87842.5|87895.5|87845.5|87892.4|87842.4|38
1633599430000|2021-10-07 09:37:10|87892.6|87842.6|87883.9|87858.9|87896|87858.9|87876.8|87839.1|54
1633599440000|2021-10-07 09:37:20|87883.8|87858.8|87886.2|87861.2|87900.9|87864.2|87881.4|87845.8|58
1633599450000|2021-10-07 09:37:30|87886|87861|87897.9|87847.9|87901.8|87863.4|87883.9|87847.4|63
1633599460000|2021-10-07 09:37:40|87898.1|87848.1|87899.9|87849.9|87900.9|87850.9|87897.6|87847.6|44
1633599470000|2021-10-07 09:37:50|87899.4|87849.4|87905.3|87855.3|87905.3|87866.8|87890.9|87849.1|45
1633599480000|2021-10-07 09:38:00|87905.5|87855.5|87907.7|87857.7|87911.7|87861.7|87905.1|87855.1|53
1633599490000|2021-10-07 09:38:10|87906.3|87856.3|87897.9|87847.9|87908.8|87862.8|87887.8|87846|58
1633599500000|2021-10-07 09:38:20|87897.1|87847.1|87902.7|87852.7|87904.2|87865.1|87888.4|87847.1|43
1633599510000|2021-10-07 09:38:30|87902.5|87852.5|87901.5|87851.5|87903.3|87853.3|87898.4|87848.4|38
1633599520000|2021-10-07 09:38:40|87901.9|87851.9|87904.1|87854.1|87904.6|87861.9|87885.6|87846.5|49
1633599530000|2021-10-07 09:38:50|87903.5|87853.5|87905|87855|87905.3|87855.3|87903.4|87853.4|39
1633599540000|2021-10-07 09:39:00|87905.2|87855.2|87906|87856|87906.4|87856.4|87904.6|87854.6|27
1633599550000|2021-10-07 09:39:10|87906.3|87856.3|87892.2|87842.2|87909.5|87872.1|87891.8|87841.8|52
1633599560000|2021-10-07 09:39:20|87892.1|87842.1|87893.3|87843.3|87893.3|87843.3|87889.3|87839.3|42
1633599570000|2021-10-07 09:39:30|87893.4|87843.4|87889.6|87839.6|87894.3|87844.3|87889.6|87839.6|38
1633599580000|2021-10-07 09:39:40|87891.4|87841.4|87887.9|87837.9|87891.8|87841.8|87887.2|87837.2|36
1633599590000|2021-10-07 09:39:50|87888.9|87838.9|87889.7|87839.7|87889.9|87839.9|87886.9|87836.9|31
1633599600000|2021-10-07 09:40:00|87888.2|87838.2|87894.4|87844.4|87894.4|87844.4|87887.3|87837.3|25
1633599610000|2021-10-07 09:40:10|87893.7|87843.7|87899.9|87849.9|87900.7|87850.7|87891.8|87841.8|47
1633599620000|2021-10-07 09:40:20|87899.6|87849.6|87899.3|87849.3|87901.1|87851.1|87898.5|87848.5|32
1633599630000|2021-10-07 09:40:30|87899.4|87849.4|87896.5|87846.5|87899.4|87849.4|87896.1|87846.1|29
1633599640000|2021-10-07 09:40:40|87884.3|87859.3|87896.6|87846.6|87897.1|87860.4|87883.7|87845.5|36
1633599650000|2021-10-07 09:40:50|87896.9|87846.9|87896.8|87846.8|87897.4|87847.4|87896.2|87846.2|28
1633599660000|2021-10-07 09:41:00|87897|87847|87884.8|87859.8|87897.5|87861.4|87883.9|87846.5|35
1633599670000|2021-10-07 09:41:10|87885.2|87860.2|87884.6|87859.6|87886.3|87861.3|87884.1|87859.1|32
1633599680000|2021-10-07 09:41:20|87884.3|87859.3|87897.8|87847.8|87897.9|87860.9|87884.3|87847.3|39
1633599690000|2021-10-07 09:41:30|87897.4|87847.4|87898.9|87848.9|87901.6|87863.1|87886.8|87847.1|42
1633599700000|2021-10-07 09:41:40|87898.7|87848.7|87899.9|87849.9|87900|87850|87898.7|87848.7|24
1633599710000|2021-10-07 09:41:50|87900.2|87850.2|87898.4|87848.4|87900.2|87850.2|87898.2|87848.2|33
1633599720000|2021-10-07 09:42:00|87898.6|87848.6|87898.8|87848.8|87898.9|87848.9|87897.5|87847.5|23
1633599730000|2021-10-07 09:42:10|87898.9|87848.9|87898.3|87848.3|87900.7|87850.7|87898.3|87848.3|29
1633599740000|2021-10-07 09:42:20|87899.1|87849.1|87899.9|87849.9|87900.2|87850.2|87898.9|87848.9|31
1633599750000|2021-10-07 09:42:30|87899.6|87849.6|87902.6|87852.6|87902.6|87852.6|87899.6|87849.6|43
1633599760000|2021-10-07 09:42:40|87902.2|87852.2|87900.7|87850.7|87902.6|87861|87885.5|87848.2|38
1633599770000|2021-10-07 09:42:50|87900.5|87850.5|87897.3|87847.3|87901.4|87851.4|87897.2|87847.2|37
1633599780000|2021-10-07 09:43:00|87897.4|87847.4|87884.1|87859.1|87898.8|87859.9|87882.9|87846.1|33
1633599790000|2021-10-07 09:43:10|87884.9|87859.9|87895.6|87845.6|87896.8|87859.9|87883|87844.9|44
1633599800000|2021-10-07 09:43:20|87895.9|87845.9|87899|87849|87899.4|87861.5|87885.6|87845.3|49
1633599810000|2021-10-07 09:43:30|87898.8|87848.8|87892.3|87867.3|87904.8|87868.2|87886.9|87848.7|45
1633599820000|2021-10-07 09:43:40|87892.2|87867.2|87905.4|87855.4|87906.3|87868|87891.2|87855.4|32
1633599830000|2021-10-07 09:43:50|87905.3|87855.3|87909.7|87859.7|87911.1|87861.1|87905.3|87855.3|38
1633599840000|2021-10-07 09:44:00|87909.8|87859.8|87910.9|87860.9|87910.9|87860.9|87909.4|87859.4|25
1633599850000|2021-10-07 09:44:10|87910.8|87860.8|87911.2|87861.2|87912.7|87862.7|87908.1|87858.1|41
1633599860000|2021-10-07 09:44:20|87897.8|87872.8|87914.3|87864.3|87916.1|87874.9|87897.8|87862.1|47
1633599870000|2021-10-07 09:44:30|87914.2|87864.2|87914.9|87864.9|87915.3|87865.3|87914.2|87864.2|24
1633599880000|2021-10-07 09:44:40|87915.3|87865.3|87902|87877|87915.8|87877.9|87901.9|87864.6|27
1633599890000|2021-10-07 09:44:50|87902.1|87877.1|87903.6|87878.6|87903.9|87878.9|87902.1|87877.1|19
1633599900000|2021-10-07 09:45:00|87903|87878|87902.8|87877.8|87903.4|87878.4|87902|87877|24
1633599910000|2021-10-07 09:45:10|87903.1|87878.1|87911.4|87861.4|87915.8|87878.4|87895.9|87856.2|49
1633599920000|2021-10-07 09:45:20|87911.3|87861.3|87913.3|87863.3|87915.9|87878.7|87902.3|87861.3|48
1633599930000|2021-10-07 09:45:30|87913.4|87863.4|87898.9|87873.9|87914.3|87875.3|87897.9|87856.5|56
1633599940000|2021-10-07 09:45:40|87899|87874|87913.1|87863.1|87914.1|87874|87897.8|87861|32
1633599950000|2021-10-07 09:45:50|87913.2|87863.2|87913.1|87863.1|87913.3|87863.3|87911.6|87861.6|20
1633599960000|2021-10-07 09:46:00|87912.9|87862.9|87902.5|87877.5|87914.9|87877.5|87902.1|87862.8|32
1633599970000|2021-10-07 09:46:10|87902.3|87877.3|87914|87864|87915.1|87877.3|87900.1|87864|41
1633599980000|2021-10-07 09:46:20|87914.2|87864.2|87910.3|87860.3|87915|87865|87909.1|87859.1|43
1633599990000|2021-10-07 09:46:30|87910|87860|87914.3|87864.3|87914.3|87876|87899.4|87855.6|47
1633600000000|2021-10-07 09:46:40|87914.5|87864.5|87914.1|87864.1|87917.5|87880.2|87901.2|87864|52
1633600010000|2021-10-07 09:46:50|87914.5|87864.5|87913.6|87863.6|87914.6|87864.6|87913.5|87863.5|30
1633600020000|2021-10-07 09:47:00|87914.3|87864.3|87914.4|87864.4|87916.4|87866.4|87914.3|87864.3|31
1633600030000|2021-10-07 09:47:10|87912.8|87862.8|87912|87862|87914.7|87875.4|87897.4|87861.1|48
1633600040000|2021-10-07 09:47:20|87911.7|87861.7|87901.8|87876.8|87915.1|87877.6|87901.5|87860.9|37
1633600050000|2021-10-07 09:47:30|87902|87877|87904.3|87879.3|87916.1|87880.4|87902|87866.1|28
1633600060000|2021-10-07 09:47:40|87904.4|87879.4|87904.8|87879.8|87905.7|87880.7|87904|87879|20
1633600070000|2021-10-07 09:47:50|87905|87880|87915.8|87865.8|87916.1|87880.2|87904.4|87865|38
1633600080000|2021-10-07 09:48:00|87915.7|87865.7|87901.9|87876.9|87915.8|87878.6|87901.9|87865.7|33
1633600090000|2021-10-07 09:48:10|87901.8|87876.8|87918.2|87868.2|87919.4|87880.9|87900.8|87866.6|33
1633600100000|2021-10-07 09:48:20|87918.3|87868.3|87902.6|87877.6|87919.4|87880.5|87902.3|87864.7|41
1633600110000|2021-10-07 09:48:30|87903.2|87878.2|87902.9|87877.9|87905.3|87880.3|87902.6|87877.6|30
1633600120000|2021-10-07 09:48:40|87903|87878|87903.9|87878.9|87904.3|87879.3|87902.6|87877.6|34
1633600130000|2021-10-07 09:48:50|87904.3|87879.3|87903.3|87878.3|87904.8|87879.8|87903.3|87878.3|26
1633600140000|2021-10-07 09:49:00|87904|87879|87915.7|87865.7|87915.7|87881.4|87903.5|87865.7|30
1633600150000|2021-10-07 09:49:10|87914.7|87864.7|87904.9|87879.9|87918.6|87881.6|87904.6|87864.5|34
1633600160000|2021-10-07 09:49:20|87916|87866|87904.9|87879.9|87916.3|87880|87902.9|87865.4|37
1633600170000|2021-10-07 09:49:30|87905|87880|87896.4|87871.4|87913.6|87880.2|87896.4|87858.8|41
1633600180000|2021-10-07 09:49:40|87909.8|87859.8|87897.4|87872.4|87909.8|87872.8|87895.9|87857.7|32
1633600190000|2021-10-07 09:49:50|87897.6|87872.6|87901.7|87876.7|87910.2|87878|87895.4|87857.7|35
1633600200000|2021-10-07 09:50:00|87900.7|87875.7|87899.7|87874.7|87912.9|87876.6|87899.7|87861.5|44
1633600210000|2021-10-07 09:50:10|87899.8|87874.8|87895.9|87870.9|87909.7|87875|87894.7|87857.9|47
1633600220000|2021-10-07 09:50:20|87896|87871|87908.1|87858.1|87908.7|87872|87895.1|87858.1|26
1633600230000|2021-10-07 09:50:30|87908|87858|87904.1|87854.1|87908.4|87858.4|87902.9|87852.9|39
1633600240000|2021-10-07 09:50:40|87903.7|87853.7|87902.3|87852.3|87904.4|87854.4|87902|87852|36
1633600250000|2021-10-07 09:50:50|87902.2|87852.2|87900.7|87850.7|87903|87853|87900.1|87850.1|33
1633600260000|2021-10-07 09:51:00|87900.6|87850.6|87889.5|87864.5|87901|87864.9|87888.5|87850.6|26
1633600270000|2021-10-07 09:51:10|87889.4|87864.4|87888.2|87863.2|87890.5|87865.5|87887.6|87862.6|33
1633600280000|2021-10-07 09:51:20|87888.8|87863.8|87888.2|87863.2|87889.3|87864.3|87886.8|87861.8|35
1633600290000|2021-10-07 09:51:30|87888.4|87863.4|87886.7|87861.7|87888.4|87863.4|87886.6|87861.6|28
1633600300000|2021-10-07 09:51:40|87886.9|87861.9|87900|87850|87900.8|87861.9|87886.9|87848.8|28
1633600310000|2021-10-07 09:51:50|87899.8|87849.8|87895.4|87845.4|87899.9|87849.9|87895.4|87845.4|27
1633600320000|2021-10-07 09:52:00|87895.9|87845.9|87896.6|87846.6|87898.1|87848.1|87895.9|87845.9|29
1633600330000|2021-10-07 09:52:10|87896.8|87846.8|87896.8|87846.8|87897.1|87847.1|87896.5|87846.5|15
1633600340000|2021-10-07 09:52:20|87896.9|87846.9|87896.3|87846.3|87897.2|87847.2|87895.6|87845.6|29
1633600350000|2021-10-07 09:52:30|87896.7|87846.7|87896.6|87846.6|87897.9|87847.9|87896.4|87846.4|38
1633600360000|2021-10-07 09:52:40|87896.9|87846.9|87898.2|87848.2|87898.9|87848.9|87896.7|87846.7|36
1633600370000|2021-10-07 09:52:50|87897.9|87847.9|87897.7|87847.7|87898.1|87848.1|87897.3|87847.3|29
1633600380000|2021-10-07 09:53:00|87897.6|87847.6|87900.4|87850.4|87900.4|87850.4|87897.4|87847.4|30
1633600390000|2021-10-07 09:53:10|87900.1|87850.1|87899.1|87849.1|87901.7|87863.8|87888.8|87848.5|41
1633600400000|2021-10-07 09:53:20|87899|87849|87902|87852|87903.4|87865.9|87888.7|87848.1|49
1633600410000|2021-10-07 09:53:30|87901.8|87851.8|87901.1|87851.1|87902.6|87852.6|87900.3|87850.3|42
1633600420000|2021-10-07 09:53:40|87888.4|87863.4|87900.5|87850.5|87901.5|87865.1|87887.9|87849.1|44
1633600430000|2021-10-07 09:53:50|87900.7|87850.7|87901.3|87851.3|87902.7|87852.7|87900.5|87850.5|48
1633600440000|2021-10-07 09:54:00|87901.2|87851.2|87898.1|87848.1|87902|87852|87897.3|87847.3|41
1633600450000|2021-10-07 09:54:10|87898|87848|87893.5|87843.5|87898|87848|87893|87843|45
1633600460000|2021-10-07 09:54:20|87893.6|87843.6|87894.6|87844.6|87896.2|87858.4|87882.3|87843.3|38
1633600470000|2021-10-07 09:54:30|87895.1|87845.1|87878.9|87853.9|87895.2|87854.6|87878.3|87841.1|51
1633600480000|2021-10-07 09:54:40|87878.7|87853.7|87892.1|87842.1|87894.6|87856.4|87878.7|87840.9|44
1633600490000|2021-10-07 09:54:50|87891.8|87841.8|87893.3|87843.3|87893.3|87843.3|87891.3|87841.3|38
1633600500000|2021-10-07 09:55:00|87893.1|87843.1|87894.7|87844.7|87894.8|87844.8|87891.4|87841.4|30
1633600510000|2021-10-07 09:55:10|87894.6|87844.6|87876.1|87851.1|87894.6|87855.9|87875.4|87838|42
1633600520000|2021-10-07 09:55:20|87876.5|87851.5|87880.5|87855.5|87892.7|87855.5|87876.1|87839.3|39
1633600530000|2021-10-07 09:55:30|87880.3|87855.3|87893.2|87843.2|87893.2|87855.3|87877.7|87840.8|37
1633600540000|2021-10-07 09:55:40|87893.1|87843.1|87878.9|87853.9|87893.6|87854.5|87878.2|87841.5|39
1633600550000|2021-10-07 09:55:50|87893|87843|87886.7|87861.7|87901|87864.2|87886.4|87842.2|45
1633600560000|2021-10-07 09:56:00|87887.4|87862.4|87902.8|87852.8|87903.7|87865|87886.9|87851.1|42
1633600570000|2021-10-07 09:56:10|87903.2|87853.2|87903.5|87853.5|87904.6|87865|87889.3|87852.9|33
1633600580000|2021-10-07 09:56:20|87903.6|87853.6|87904.1|87854.1|87904.6|87854.6|87901.6|87851.6|31
1633600590000|2021-10-07 09:56:30|87904.2|87854.2|87904.2|87854.2|87905.6|87855.6|87903.1|87853.1|33
1633600600000|2021-10-07 09:56:40|87903.9|87853.9|87895.8|87845.8|87903.9|87865.7|87889.6|87844.2|44
1633600610000|2021-10-07 09:56:50|87896.5|87846.5|87883.4|87858.4|87896.8|87858.5|87882.3|87845.2|39
1633600620000|2021-10-07 09:57:00|87896.6|87846.6|87894|87844|87896.6|87846.6|87892.2|87842.2|43
1633600630000|2021-10-07 09:57:10|87893.5|87843.5|87893.8|87843.8|87894.3|87844.3|87893.2|87843.2|38
1633600640000|2021-10-07 09:57:20|87893.2|87843.2|87891|87841|87895.3|87852.8|87877.7|87840.3|41
1633600650000|2021-10-07 09:57:30|87890.5|87840.5|87892.8|87842.8|87892.9|87842.9|87889.2|87839.2|48
1633600660000|2021-10-07 09:57:40|87892.9|87842.9|87892.1|87842.1|87893.7|87843.7|87891.9|87841.9|53
1633600670000|2021-10-07 09:57:50|87892|87842|87892.3|87842.3|87893.7|87843.7|87890.6|87840.6|42
1633600680000|2021-10-07 09:58:00|87892.6|87842.6|87893.1|87843.1|87893.1|87843.1|87891.9|87841.9|31
1633600690000|2021-10-07 09:58:10|87893.2|87843.2|87895.2|87845.2|87895.9|87845.9|87893.1|87843.1|33
1633600700000|2021-10-07 09:58:20|87894.7|87844.7|87895.3|87845.3|87895.9|87845.9|87894.3|87844.3|41
1633600710000|2021-10-07 09:58:30|87895.4|87845.4|87896.5|87846.5|87896.9|87846.9|87894.7|87844.7|30
1633600720000|2021-10-07 09:58:40|87896.6|87846.6|87882.5|87857.5|87896.8|87858.4|87881.1|87842.4|27
1633600730000|2021-10-07 09:58:50|87882|87857|87904.4|87854.4|87904.9|87859.9|87882|87847.8|41
1633600740000|2021-10-07 09:59:00|87903.7|87853.7|87907.7|87857.7|87908.4|87869.4|87893.1|87853.5|39
1633600750000|2021-10-07 09:59:10|87907.9|87857.9|87908|87858|87912.2|87862.2|87907.8|87857.8|44
1633600760000|2021-10-07 09:59:20|87909|87859|87906.4|87856.4|87909.8|87859.8|87905.8|87855.8|54
1633600770000|2021-10-07 09:59:30|87906.2|87856.2|87904.1|87854.1|87907.8|87857.8|87902.1|87852.1|43
1633600780000|2021-10-07 09:59:40|87903.4|87853.4|87902.3|87852.3|87903.4|87853.4|87901.5|87851.5|28
1633600790000|2021-10-07 09:59:50|87901.4|87851.4|87904.3|87854.3|87904.7|87854.7|87901.3|87851.3|26
1633600800000|2021-10-07 10:00:00|87904.2|87854.2|87891.3|87866.3|87904.2|87867.4|87890.9|87854.1|38
1633600810000|2021-10-07 10:00:10|87891.2|87866.2|87915.6|87865.6|87916.5|87877.9|87891.1|87856.8|40
1633600820000|2021-10-07 10:00:20|87914.6|87864.6|87900.4|87850.4|87916.1|87877|87891.7|87850|54
1633600830000|2021-10-07 10:00:30|87902|87852|87904.4|87854.4|87904.7|87854.7|87901.4|87851.4|35
1633600840000|2021-10-07 10:00:40|87904.2|87854.2|87903.2|87853.2|87904.2|87854.2|87903.1|87853.1|21
1633600850000|2021-10-07 10:00:50|87903.3|87853.3|87896|87871|87907.5|87872.2|87894.9|87853|39
1633600860000|2021-10-07 10:01:00|87895.8|87870.8|87905.2|87855.2|87906.8|87871.2|87893.2|87855.2|34
1633600870000|2021-10-07 10:01:10|87905.3|87855.3|87907.1|87857.1|87907.2|87857.2|87905.3|87855.3|29
1633600880000|2021-10-07 10:01:20|87907.2|87857.2|87895.3|87870.3|87909.5|87871.6|87895.1|87856.8|28
1633600890000|2021-10-07 10:01:30|87895.1|87870.1|87896.5|87871.5|87897.2|87872.2|87895.1|87870.1|33
1633600900000|2021-10-07 10:01:40|87896.6|87871.6|87893.3|87868.3|87898.4|87873.4|87893.1|87868.1|27
1633600910000|2021-10-07 10:01:50|87893.8|87868.8|87903.9|87853.9|87903.9|87869.8|87893.1|87850.9|36
1633600920000|2021-10-07 10:02:00|87903.8|87853.8|87887.6|87837.6|87904.1|87854.1|87887.6|87837.6|45
1633600930000|2021-10-07 10:02:10|87886.7|87836.7|87889.3|87839.3|87889.6|87839.6|87886.7|87836.7|35
1633600940000|2021-10-07 10:02:20|87888.9|87838.9|87886.7|87836.7|87888.9|87838.9|87885.7|87835.7|26
1633600950000|2021-10-07 10:02:30|87886.9|87836.9|87890.9|87840.9|87890.9|87840.9|87885.9|87835.9|34
1633600960000|2021-10-07 10:02:40|87889.6|87839.6|87888.6|87838.6|87889.9|87839.9|87888.6|87838.6|36
1633600970000|2021-10-07 10:02:50|87888.4|87838.4|87886.1|87836.1|87888.4|87838.4|87885.1|87835.1|34
1633600980000|2021-10-07 10:03:00|87886|87836|87889.7|87839.7|87890.9|87840.9|87885.5|87835.5|38
1633600990000|2021-10-07 10:03:10|87891.2|87841.2|87890|87840|87891.2|87841.2|87889.1|87839.1|34
1633601000000|2021-10-07 10:03:20|87890.2|87840.2|87885.6|87835.6|87890.2|87851.3|87872.9|87834.9|39
1633601010000|2021-10-07 10:03:30|87885.9|87835.9|87889.9|87839.9|87889.9|87839.9|87884.9|87834.9|37
1633601020000|2021-10-07 10:03:40|87889.8|87839.8|87889.8|87839.8|87890.5|87840.5|87888.7|87838.7|39
1633601030000|2021-10-07 10:03:50|87889.6|87839.6|87889.9|87839.9|87890.2|87840.2|87889.3|87839.3|31
1633601040000|2021-10-07 10:04:00|87890|87840|87889.6|87839.6|87890.5|87840.5|87889.4|87839.4|32
1633601050000|2021-10-07 10:04:10|87889.7|87839.7|87891.7|87841.7|87891.7|87841.7|87889.3|87839.3|31
1633601060000|2021-10-07 10:04:20|87891.8|87841.8|87894.8|87844.8|87895|87856.8|87877.8|87841.5|44
1633601070000|2021-10-07 10:04:30|87894.6|87844.6|87894|87844|87895|87845|87893.7|87843.7|34
1633601080000|2021-10-07 10:04:40|87893.7|87843.7|87893|87843|87893.8|87843.8|87887.7|87837.7|47
1633601090000|2021-10-07 10:04:50|87893.3|87843.3|87892.9|87842.9|87893.5|87843.5|87892.8|87842.8|30
1633601100000|2021-10-07 10:05:00|87893.2|87843.2|87888|87838|87893.2|87843.2|87887|87837|36
1633601110000|2021-10-07 10:05:10|87887.8|87837.8|87888.6|87838.6|87889|87839|87887.8|87837.8|27
1633601120000|2021-10-07 10:05:20|87888.7|87838.7|87888.4|87838.4|87890.6|87840.6|87887.9|87837.9|37
1633601130000|2021-10-07 10:05:30|87888|87838|87888|87838|87889.4|87839.4|87888|87838|26
1633601140000|2021-10-07 10:05:40|87887.8|87837.8|87895.9|87845.9|87895.9|87845.9|87887.8|87837.8|48
1633601150000|2021-10-07 10:05:50|87895.6|87845.6|87895.7|87845.7|87898.9|87848.9|87895.1|87845.1|45
1633601160000|2021-10-07 10:06:00|87895.8|87845.8|87895.1|87845.1|87896.2|87846.2|87894.5|87844.5|29
1633601170000|2021-10-07 10:06:10|87895.3|87845.3|87895|87845|87896.1|87846.1|87894.5|87844.5|25
1633601180000|2021-10-07 10:06:20|87894.8|87844.8|87895.2|87845.2|87895.2|87845.2|87894.3|87844.3|21
1633601190000|2021-10-07 10:06:30|87895.5|87845.5|87897.2|87847.2|87899|87849|87894.2|87844.2|32
1633601200000|2021-10-07 10:06:40|87897|87847|87894.7|87844.7|87899.3|87849.3|87894.3|87844.3|27
1633601210000|2021-10-07 10:06:50|87894.5|87844.5|87880|87830|87894.5|87846.8|87871.8|87829.7|51
1633601220000|2021-10-07 10:07:00|87880.5|87830.5|87882.8|87832.8|87883.8|87833.8|87880|87830|40
1633601230000|2021-10-07 10:07:10|87882|87832|87882.1|87832.1|87882.1|87832.1|87879.8|87829.8|36
1633601240000|2021-10-07 10:07:20|87882|87832|87884.1|87834.1|87884.5|87834.5|87881.5|87831.5|26
1633601250000|2021-10-07 10:07:30|87883.8|87833.8|87882.6|87832.6|87884.1|87834.1|87882.6|87832.6|33
1633601260000|2021-10-07 10:07:40|87882.5|87832.5|87886|87836|87886.1|87836.1|87882.5|87832.5|27
1633601270000|2021-10-07 10:07:50|87885.7|87835.7|87883.9|87833.9|87885.8|87835.8|87883.5|87833.5|48
1633601280000|2021-10-07 10:08:00|87884|87834|87884.3|87834.3|87884.9|87834.9|87883.6|87833.6|32
1633601290000|2021-10-07 10:08:10|87884.2|87834.2|87885.2|87835.2|87886.5|87836.5|87884.2|87834.2|23
1633601300000|2021-10-07 10:08:20|87885.4|87835.4|87873.5|87848.5|87887.3|87849.2|87873.1|87834.5|38
1633601310000|2021-10-07 10:08:30|87873.2|87848.2|87884.4|87834.4|87885.1|87848.9|87871.3|87834.3|41
1633601320000|2021-10-07 10:08:40|87884.8|87834.8|87883.2|87833.2|87884.8|87834.8|87881.4|87831.4|29
1633601330000|2021-10-07 10:08:50|87883.5|87833.5|87883.9|87833.9|87884.6|87834.6|87883.2|87833.2|29
1633601340000|2021-10-07 10:09:00|87884.2|87834.2|87882.2|87832.2|87884.2|87834.2|87881|87831|25
1633601350000|2021-10-07 10:09:10|87881.7|87831.7|87882.2|87832.2|87882.5|87832.5|87880.9|87830.9|29
1633601360000|2021-10-07 10:09:20|87882|87832|87881.4|87831.4|87882|87832|87880.7|87830.7|21
1633601370000|2021-10-07 10:09:30|87881.3|87831.3|87876.8|87826.8|87881.3|87831.3|87875.2|87825.2|42
1633601380000|2021-10-07 10:09:40|87876.7|87826.7|87876.2|87826.2|87876.8|87826.8|87875.2|87825.2|34
1633601390000|2021-10-07 10:09:50|87876.3|87826.3|87874.2|87824.2|87877|87827|87873.5|87823.5|37
1633601400000|2021-10-07 10:10:00|87874.3|87824.3|87872.4|87822.4|87874.3|87824.3|87872|87822|34
1633601410000|2021-10-07 10:10:10|87872.3|87822.3|87873.5|87823.5|87874.1|87824.1|87872.3|87822.3|26
1633601420000|2021-10-07 10:10:20|87873.3|87823.3|87887.3|87837.3|87887.5|87837.5|87872.8|87822.8|49
1633601430000|2021-10-07 10:10:30|87887|87837|87886.3|87836.3|87889.5|87839.5|87883.7|87833.7|49
1633601440000|2021-10-07 10:10:40|87886.2|87836.2|87889.1|87839.1|87889.1|87839.1|87886.2|87836.2|48
1633601450000|2021-10-07 10:10:50|87888.7|87838.7|87889.8|87839.8|87892.6|87842.6|87887.3|87837.3|50
1633601460000|2021-10-07 10:11:00|87889.7|87839.7|87892.4|87842.4|87892.9|87842.9|87888.7|87838.7|38
1633601470000|2021-10-07 10:11:10|87892.1|87842.1|87894.9|87844.9|87894.9|87844.9|87892.1|87842.1|39
1633601480000|2021-10-07 10:11:20|87894.8|87844.8|87894.4|87844.4|87895|87845|87893|87843|32
1633601490000|2021-10-07 10:11:30|87894.3|87844.3|87897.7|87847.7|87898.7|87848.7|87894.3|87844.3|32
1633601500000|2021-10-07 10:11:40|87897.5|87847.5|87896.4|87846.4|87897.9|87847.9|87895.8|87845.8|31
1633601510000|2021-10-07 10:11:50|87896.2|87846.2|87894.3|87844.3|87896.4|87846.4|87894.2|87844.2|28
1633601520000|2021-10-07 10:12:00|87894.6|87844.6|87896.8|87846.8|87897.6|87847.6|87893.8|87843.8|34
1633601530000|2021-10-07 10:12:10|87897.3|87847.3|87899.1|87849.1|87899.1|87849.1|87896.8|87846.8|29
1633601540000|2021-10-07 10:12:20|87899.2|87849.2|87899.6|87849.6|87900.6|87850.6|87897.7|87847.7|28
1633601550000|2021-10-07 10:12:30|87899.3|87849.3|87896.9|87846.9|87899.9|87849.9|87896.4|87846.4|37
1633601560000|2021-10-07 10:12:40|87896.8|87846.8|87892.2|87842.2|87896.9|87846.9|87891.2|87841.2|35
1633601570000|2021-10-07 10:12:50|87892.8|87842.8|87892.8|87842.8|87892.9|87842.9|87890.7|87840.7|30
1633601580000|2021-10-07 10:13:00|87893.5|87843.5|87891.8|87841.8|87893.5|87843.5|87891.8|87841.8|27
1633601590000|2021-10-07 10:13:10|87891.9|87841.9|87891.6|87841.6|87892.5|87842.5|87891.4|87841.4|24
1633601600000|2021-10-07 10:13:20|87891.9|87841.9|87892|87842|87892.3|87842.3|87891.7|87841.7|15
1633601610000|2021-10-07 10:13:30|87892.1|87842.1|87894.1|87844.1|87895.9|87857|87881.1|87842.1|41
1633601620000|2021-10-07 10:13:40|87894.3|87844.3|87886.4|87836.4|87895.1|87845.1|87885.6|87835.6|44
1633601630000|2021-10-07 10:13:50|87886.1|87836.1|87886.9|87836.9|87887.1|87837.1|87885.6|87835.6|30
1633601640000|2021-10-07 10:14:00|87887|87837|87889.7|87839.7|87892.5|87842.5|87886.3|87836.3|35
1633601650000|2021-10-07 10:14:10|87890.2|87840.2|87890.7|87840.7|87890.9|87840.9|87889.2|87839.2|23
1633601660000|2021-10-07 10:14:20|87891|87841|87891|87841|87891.2|87841.2|87890.8|87840.8|12
1633601670000|2021-10-07 10:14:30|87890.9|87840.9|87880.3|87855.3|87890.9|87856.2|87876.9|87839.1|18
1633601680000|2021-10-07 10:14:40|87879|87854|87887.1|87837.1|87888.2|87855.4|87877.4|87836|31
1633601690000|2021-10-07 10:14:50|87886.7|87836.7|87884.4|87834.4|87887.5|87837.5|87884.3|87834.3|25
1633601700000|2021-10-07 10:15:00|87885|87835|87886.4|87836.4|87886.8|87836.8|87885|87835|32
1633601710000|2021-10-07 10:15:10|87886.5|87836.5|87887|87837|87887.4|87837.4|87886.1|87836.1|24
1633601720000|2021-10-07 10:15:20|87887.2|87837.2|87887.6|87837.6|87887.6|87837.6|87886.7|87836.7|17
1633601730000|2021-10-07 10:15:30|87887.5|87837.5|87893.3|87843.3|87893.6|87843.6|87887.4|87837.4|33
1633601740000|2021-10-07 10:15:40|87892|87842|87897.7|87847.7|87898.5|87848.5|87892|87842|43
1633601750000|2021-10-07 10:15:50|87897.2|87847.2|87897.1|87847.1|87897.5|87847.5|87896.7|87846.7|25
1633601760000|2021-10-07 10:16:00|87897.2|87847.2|87897.7|87847.7|87898.6|87848.6|87897.2|87847.2|32
1633601770000|2021-10-07 10:16:10|87899|87849|87900|87850|87900.5|87862.9|87885.9|87848.4|31
1633601780000|2021-10-07 10:16:20|87900.8|87850.8|87896.9|87846.9|87901.4|87851.4|87895.6|87845.6|44
1633601790000|2021-10-07 10:16:30|87897.6|87847.6|87897.4|87847.4|87898.5|87848.5|87896.3|87846.3|29
1633601800000|2021-10-07 10:16:40|87897.1|87847.1|87898.8|87848.8|87899.7|87849.7|87897|87847|33
1633601810000|2021-10-07 10:16:50|87898.9|87848.9|87900|87850|87900.2|87862|87886.2|87848.1|24
1633601820000|2021-10-07 10:17:00|87899.9|87849.9|87898.7|87848.7|87900.3|87850.3|87898.1|87848.1|33
1633601830000|2021-10-07 10:17:10|87899|87849|87898.8|87848.8|87899.4|87849.4|87898.6|87848.6|20
1633601840000|2021-10-07 10:17:20|87898.6|87848.6|87895.5|87845.5|87898.8|87848.8|87894.9|87844.9|24
1633601850000|2021-10-07 10:17:30|87895.3|87845.3|87896.1|87846.1|87896.6|87846.6|87895|87845|25
1633601860000|2021-10-07 10:17:40|87896.3|87846.3|87895.1|87845.1|87896.3|87846.3|87895|87845|18
1633601870000|2021-10-07 10:17:50|87895.3|87845.3|87892.8|87842.8|87895.3|87845.3|87892.2|87842.2|26
1633601880000|2021-10-07 10:18:00|87892.5|87842.5|87891.9|87841.9|87893.3|87843.3|87891.7|87841.7|30
1633601890000|2021-10-07 10:18:10|87891.6|87841.6|87889.5|87839.5|87892|87842|87888|87838|36
1633601900000|2021-10-07 10:18:20|87889.2|87839.2|87887.3|87837.3|87889.4|87839.4|87887.1|87837.1|28
1633601910000|2021-10-07 10:18:30|87887.1|87837.1|87886.5|87836.5|87887.5|87837.5|87886.1|87836.1|25
1633601920000|2021-10-07 10:18:40|87886.6|87836.6|87886|87836|87886.9|87836.9|87885.9|87835.9|19
1633601930000|2021-10-07 10:18:50|87885.9|87835.9|87888.9|87838.9|87890.1|87840.1|87885.9|87835.9|33
1633601940000|2021-10-07 10:19:00|87889|87839|87890.7|87840.7|87893|87843|87887.5|87837.5|52
1633601950000|2021-10-07 10:19:10|87890.6|87840.6|87890.3|87840.3|87891.8|87841.8|87889.9|87839.9|36
1633601960000|2021-10-07 10:19:20|87889.9|87839.9|87889.4|87839.4|87889.9|87839.9|87888.9|87838.9|24
1633601970000|2021-10-07 10:19:30|87889.3|87839.3|87892.7|87842.7|87893.1|87843.1|87889.3|87839.3|27
1633601980000|2021-10-07 10:19:40|87892.8|87842.8|87889.8|87839.8|87892.9|87842.9|87889.1|87839.1|29
1633601990000|2021-10-07 10:19:50|87889.6|87839.6|87889.2|87839.2|87889.6|87839.6|87888.2|87838.2|14
1633602000000|2021-10-07 10:20:00|87889.3|87839.3|87886.7|87836.7|87889.6|87839.6|87886.6|87836.6|24
1633602010000|2021-10-07 10:20:10|87886.5|87836.5|87888|87838|87888.2|87838.2|87885.8|87835.8|26
1633602020000|2021-10-07 10:20:20|87888.2|87838.2|87888.3|87838.3|87888.7|87838.7|87887.9|87837.9|11
1633602030000|2021-10-07 10:20:30|87888.6|87838.6|87884.1|87834.1|87888.7|87838.7|87884.1|87834.1|16
1633602040000|2021-10-07 10:20:40|87883.9|87833.9|87881.8|87831.8|87885.1|87835.1|87881.4|87831.4|41
1633602050000|2021-10-07 10:20:50|87881.9|87831.9|87880.6|87830.6|87882.3|87832.3|87880.1|87830.1|22
1633602060000|2021-10-07 10:21:00|87880.5|87830.5|87877.6|87827.6|87880.7|87830.7|87877.2|87827.2|33
1633602070000|2021-10-07 10:21:10|87877.9|87827.9|87875.1|87825.1|87878.1|87828.1|87873.6|87823.6|36
1633602080000|2021-10-07 10:21:20|87875|87825|87877.2|87827.2|87877.3|87827.3|87875|87825|28
1633602090000|2021-10-07 10:21:30|87877|87827|87869.8|87819.8|87877.8|87827.8|87869.2|87819.2|39
1633602100000|2021-10-07 10:21:40|87870.1|87820.1|87871.2|87821.2|87872|87822|87870.1|87820.1|30
1633602110000|2021-10-07 10:21:50|87871.4|87821.4|87870.4|87820.4|87871.7|87821.7|87869.5|87819.5|27
1633602120000|2021-10-07 10:22:00|87870.3|87820.3|87870.7|87820.7|87870.8|87820.8|87869.9|87819.9|18
1633602130000|2021-10-07 10:22:10|87870.8|87820.8|87870.7|87820.7|87871.1|87821.1|87869.7|87819.7|23
1633602140000|2021-10-07 10:22:20|87870.8|87820.8|87873.5|87823.5|87876.8|87826.8|87870.8|87820.8|38
1633602150000|2021-10-07 10:22:30|87873.8|87823.8|87871.6|87821.6|87874.2|87824.2|87871.1|87821.1|38
1633602160000|2021-10-07 10:22:40|87871.5|87821.5|87874|87824|87875.6|87825.6|87871.5|87821.5|37
1633602170000|2021-10-07 10:22:50|87874.3|87824.3|87876.9|87826.9|87878|87828|87874.1|87824.1|31
1633602180000|2021-10-07 10:23:00|87877|87827|87877.2|87827.2|87877.4|87827.4|87876.7|87826.7|20
1633602190000|2021-10-07 10:23:10|87877.3|87827.3|87877.1|87827.1|87878.1|87828.1|87876.8|87826.8|22
1633602200000|2021-10-07 10:23:20|87877|87827|87878.2|87828.2|87878.2|87828.2|87876.5|87826.5|17
1633602210000|2021-10-07 10:23:30|87878.3|87828.3|87880.5|87830.5|87880.5|87830.5|87877.8|87827.8|27
1633602220000|2021-10-07 10:23:40|87879|87829|87880.9|87830.9|87881.2|87831.2|87879|87829|26
1633602230000|2021-10-07 10:23:50|87881|87831|87881.1|87831.1|87881.3|87831.3|87880.8|87830.8|16
1633602240000|2021-10-07 10:24:00|87881.3|87831.3|87882.8|87832.8|87883.2|87833.2|87880.6|87830.6|24
1633602250000|2021-10-07 10:24:10|87881.6|87831.6|87880.1|87830.1|87882.2|87832.2|87880.1|87830.1|20
1633602260000|2021-10-07 10:24:20|87880|87830|87880.4|87830.4|87882.6|87832.6|87877.6|87827.6|28
1633602270000|2021-10-07 10:24:30|87880.5|87830.5|87882.2|87832.2|87882.3|87832.3|87880.5|87830.5|25
1633602280000|2021-10-07 10:24:40|87882.3|87832.3|87882.5|87832.5|87882.9|87832.9|87882.1|87832.1|22
1633602290000|2021-10-07 10:24:50|87882.7|87832.7|87882.5|87832.5|87883.5|87833.5|87881.5|87831.5|32
1633602300000|2021-10-07 10:25:00|87882.3|87832.3|87882.7|87832.7|87882.9|87844.5|87869.1|87831.4|24
1633602310000|2021-10-07 10:25:10|87881.9|87831.9|87867.9|87842.9|87883|87844.1|87867.8|87831.3|26
1633602320000|2021-10-07 10:25:20|87867.7|87842.7|87880.9|87830.9|87881.3|87843.2|87867.7|87830.6|17
1633602330000|2021-10-07 10:25:30|87880.8|87830.8|87881.2|87831.2|87882.1|87832.1|87880.8|87830.8|14
1633602340000|2021-10-07 10:25:40|87881.3|87831.3|87879.9|87829.9|87881.3|87831.3|87879.7|87829.7|27
1633602350000|2021-10-07 10:25:50|87880|87830|87878.7|87828.7|87880.2|87843.7|87868.7|87828.2|28
1633602360000|2021-10-07 10:26:00|87879|87829|87880.2|87830.2|87880.3|87830.3|87878|87828|27
1633602370000|2021-10-07 10:26:10|87880.6|87830.6|87880.8|87830.8|87881|87831|87879.7|87829.7|14
1633602380000|2021-10-07 10:26:20|87880.6|87830.6|87879.1|87829.1|87880.6|87830.6|87878.9|87828.9|22
1633602390000|2021-10-07 10:26:30|87879.2|87829.2|87878.9|87828.9|87879.6|87829.6|87878.7|87828.7|18
1633602400000|2021-10-07 10:26:40|87878.8|87828.8|87876.9|87826.9|87879.6|87829.6|87876|87826|33
1633602410000|2021-10-07 10:26:50|87877.2|87827.2|87879.1|87829.1|87879.1|87829.1|87875.2|87825.2|37
1633602420000|2021-10-07 10:27:00|87879.4|87829.4|87878.9|87828.9|87880.4|87830.4|87878.4|87828.4|39
1633602430000|2021-10-07 10:27:10|87878.6|87828.6|87880.4|87830.4|87880.5|87830.5|87878.2|87828.2|22
1633602440000|2021-10-07 10:27:20|87880.2|87830.2|87881.1|87831.1|87881.1|87831.1|87879.4|87829.4|19
1633602450000|2021-10-07 10:27:30|87881|87831|87882.1|87832.1|87882.2|87845|87868.9|87831|22
1633602460000|2021-10-07 10:27:40|87882|87832|87882.7|87832.7|87882.8|87832.8|87881.6|87831.6|26
1633602470000|2021-10-07 10:27:50|87881.9|87831.9|87882.1|87832.1|87882.5|87832.5|87881.7|87831.7|13
1633602480000|2021-10-07 10:28:00|87882.3|87832.3|87877.2|87827.2|87882.5|87832.5|87875.9|87825.9|29
1633602490000|2021-10-07 10:28:10|87877.9|87827.9|87874.3|87824.3|87878.9|87839.3|87862.1|87823.6|35
1633602500000|2021-10-07 10:28:20|87874.4|87824.4|87869.6|87819.6|87875.7|87825.7|87869|87819|32
1633602510000|2021-10-07 10:28:30|87869.8|87819.8|87871.3|87821.3|87871.3|87821.3|87869.3|87819.3|24
1633602520000|2021-10-07 10:28:40|87871.1|87821.1|87873.8|87823.8|87874.2|87824.2|87870.8|87820.8|31
1633602530000|2021-10-07 10:28:50|87873.9|87823.9|87876.2|87826.2|87876.6|87826.6|87873.9|87823.9|32
1633602540000|2021-10-07 10:29:00|87876.1|87826.1|87874.6|87824.6|87876.1|87826.1|87872.7|87822.7|30
1633602550000|2021-10-07 10:29:10|87874.4|87824.4|87875.2|87825.2|87875.2|87825.2|87874.4|87824.4|21
1633602560000|2021-10-07 10:29:20|87875.3|87825.3|87880.7|87830.7|87881|87831|87874.8|87824.8|34
1633602570000|2021-10-07 10:29:30|87881.2|87831.2|87877.3|87827.3|87881.5|87839.8|87864.2|87826.4|28
1633602580000|2021-10-07 10:29:40|87877.2|87827.2|87877.5|87827.5|87877.5|87827.5|87876.7|87826.7|26
1633602590000|2021-10-07 10:29:50|87877.6|87827.6|87879.3|87829.3|87879.4|87829.4|87877.6|87827.6|15
1633602600000|2021-10-07 10:30:00|87879.4|87829.4|87876.3|87826.3|87879.4|87829.4|87876.3|87826.3|31
1633602610000|2021-10-07 10:30:10|87876.2|87826.2|87878.4|87828.4|87878.8|87828.8|87876|87826|30
1633602620000|2021-10-07 10:30:20|87878.8|87828.8|87870.9|87820.9|87878.9|87828.9|87870.5|87820.5|43
1633602630000|2021-10-07 10:30:30|87870.4|87820.4|87871.9|87821.9|87872.5|87822.5|87870.4|87820.4|37
1633602640000|2021-10-07 10:30:40|87871.6|87821.6|87871.6|87821.6|87871.7|87821.7|87871.1|87821.1|19
1633602650000|2021-10-07 10:30:50|87871.3|87821.3|87871.3|87821.3|87871.8|87821.8|87871.2|87821.2|15
1633602660000|2021-10-07 10:31:00|87871.5|87821.5|87871.5|87821.5|87872.4|87822.4|87871.3|87821.3|22
1633602670000|2021-10-07 10:31:10|87871.3|87821.3|87871.5|87821.5|87871.7|87821.7|87871.3|87821.3|16
1633602680000|2021-10-07 10:31:20|87871.6|87821.6|87871.5|87821.5|87871.9|87821.9|87871.5|87821.5|21
1633602690000|2021-10-07 10:31:30|87871.4|87821.4|87870.6|87820.6|87871.8|87821.8|87870.4|87820.4|24
1633602700000|2021-10-07 10:31:40|87870.7|87820.7|87869.5|87819.5|87870.7|87820.7|87869.3|87819.3|34
1633602710000|2021-10-07 10:31:50|87869.3|87819.3|87870|87820|87870|87820|87869.3|87819.3|14
1633602720000|2021-10-07 10:32:00|87870.7|87820.7|87864.9|87814.9|87871.2|87821.2|87862.6|87812.6|32
1633602730000|2021-10-07 10:32:10|87863.1|87813.1|87861.7|87811.7|87863.4|87813.4|87861.6|87811.6|35
1633602740000|2021-10-07 10:32:20|87861.6|87811.6|87862.4|87812.4|87862.8|87812.8|87860.7|87810.7|30
1633602750000|2021-10-07 10:32:30|87862.5|87812.5|87860.2|87810.2|87862.5|87812.5|87858.7|87808.7|36
1633602760000|2021-10-07 10:32:40|87860|87810|87859.3|87809.3|87860.1|87810.1|87859.3|87809.3|21
1633602770000|2021-10-07 10:32:50|87859.5|87809.5|87863.3|87813.3|87863.5|87813.5|87859.4|87809.4|23
1633602780000|2021-10-07 10:33:00|87863|87813|87864|87814|87864.4|87814.4|87862.8|87812.8|22
1633602790000|2021-10-07 10:33:10|87864.3|87814.3|87864.5|87814.5|87865.1|87815.1|87864.3|87814.3|14
1633602800000|2021-10-07 10:33:20|87864.3|87814.3|87863.4|87813.4|87865|87815|87863.4|87813.4|20
1633602810000|2021-10-07 10:33:30|87863.5|87813.5|87864.4|87814.4|87864.8|87814.8|87862|87812|25
1633602820000|2021-10-07 10:33:40|87864.5|87814.5|87864.3|87814.3|87864.5|87814.5|87864.1|87814.1|14
1633602830000|2021-10-07 10:33:50|87864.2|87814.2|87856.9|87806.9|87864.2|87814.2|87856.4|87806.4|44
1633602840000|2021-10-07 10:34:00|87856.8|87806.8|87864.1|87814.1|87865.5|87815.5|87856.7|87806.7|50
1633602850000|2021-10-07 10:34:10|87863.9|87813.9|87864.2|87814.2|87865.2|87815.2|87863.9|87813.9|16
1633602860000|2021-10-07 10:34:20|87863.9|87813.9|87864.6|87814.6|87864.7|87814.7|87863.8|87813.8|19
1633602870000|2021-10-07 10:34:30|87864.5|87814.5|87863|87813|87864.7|87814.7|87863|87813|10
1633602880000|2021-10-07 10:34:40|87863.2|87813.2|87849|87824|87865.3|87824.5|87848.8|87811.6|25
1633602890000|2021-10-07 10:34:50|87849.4|87824.4|87860.2|87810.2|87860.5|87824.4|87847.8|87810.1|19
1633602900000|2021-10-07 10:35:00|87860.4|87810.4|87861.9|87811.9|87862|87812|87860.1|87810.1|13
1633602910000|2021-10-07 10:35:10|87861.8|87811.8|87868.3|87818.3|87869.6|87819.6|87859.8|87809.8|43
1633602920000|2021-10-07 10:35:20|87869.3|87819.3|87871.6|87821.6|87873.7|87823.7|87868.7|87818.7|36
1633602930000|2021-10-07 10:35:30|87871.8|87821.8|87874.3|87824.3|87874.3|87824.3|87870.6|87820.6|17
1633602940000|2021-10-07 10:35:40|87873.6|87823.6|87876.8|87826.8|87878.2|87828.2|87872.8|87822.8|43
1633602950000|2021-10-07 10:35:50|87876.9|87826.9|87871.4|87821.4|87876.9|87826.9|87870.5|87820.5|41
1633602960000|2021-10-07 10:36:00|87871.8|87821.8|87871.7|87821.7|87872.2|87822.2|87870.8|87820.8|18
1633602970000|2021-10-07 10:36:10|87871.9|87821.9|87871.6|87821.6|87872.8|87822.8|87871.6|87821.6|14
1633602980000|2021-10-07 10:36:20|87871.9|87821.9|87871|87821|87873.2|87823.2|87870.3|87820.3|30
1633602990000|2021-10-07 10:36:30|87871.2|87821.2|87870.1|87820.1|87872.3|87822.3|87869.5|87819.5|38
1633603000000|2021-10-07 10:36:40|87869.9|87819.9|87870.9|87820.9|87870.9|87820.9|87869.9|87819.9|17
1633603010000|2021-10-07 10:36:50|87870.8|87820.8|87877|87827|87877|87827|87870.4|87820.4|13
1633603020000|2021-10-07 10:37:00|87877.1|87827.1|87881.8|87831.8|87882.2|87832.2|87877.1|87827.1|47
1633603030000|2021-10-07 10:37:10|87881.7|87831.7|87883.3|87833.3|87883.5|87833.5|87880.3|87830.3|33
1633603040000|2021-10-07 10:37:20|87883.4|87833.4|87884.9|87834.9|87885.3|87835.3|87883.1|87833.1|32
1633603050000|2021-10-07 10:37:30|87884.7|87834.7|87885.5|87835.5|87885.5|87835.5|87884.7|87834.7|19
1633603060000|2021-10-07 10:37:40|87885.6|87835.6|87889.4|87839.4|87890.5|87840.5|87885.6|87835.6|35
1633603070000|2021-10-07 10:37:50|87889.9|87839.9|87882.7|87832.7|87890.1|87840.1|87882.7|87832.7|27
1633603080000|2021-10-07 10:38:00|87883.6|87833.6|87884.4|87834.4|87884.7|87834.7|87882.9|87832.9|19
1633603090000|2021-10-07 10:38:10|87884|87834|87884.5|87834.5|87884.8|87834.8|87884|87834|11
1633603100000|2021-10-07 10:38:20|87884.6|87834.6|87885.6|87835.6|87888|87838|87884.2|87834.2|27
1633603110000|2021-10-07 10:38:30|87885.5|87835.5|87886.3|87836.3|87886.4|87836.4|87885.2|87835.2|17
1633603120000|2021-10-07 10:38:40|87886.7|87836.7|87885.9|87835.9|87886.7|87836.7|87885.7|87835.7|11
1633603130000|2021-10-07 10:38:50|87886|87836|87886.1|87836.1|87886.9|87836.9|87885.7|87835.7|20
1633603140000|2021-10-07 10:39:00|87886.2|87836.2|87884.3|87834.3|87886.2|87836.2|87884.2|87834.2|23
1633603150000|2021-10-07 10:39:10|87886.1|87836.1|87889.1|87839.1|87889.4|87839.4|87884|87834|27
1633603160000|2021-10-07 10:39:20|87889.7|87839.7|87892.8|87842.8|87893.7|87843.7|87888.8|87838.8|29
1633603170000|2021-10-07 10:39:30|87892.2|87842.2|87891.5|87841.5|87893|87843|87891.4|87841.4|24
1633603180000|2021-10-07 10:39:40|87891.4|87841.4|87892.8|87842.8|87892.8|87842.8|87891.4|87841.4|21
1633603190000|2021-10-07 10:39:50|87892.6|87842.6|87894.5|87844.5|87894.7|87844.7|87892.1|87842.1|24
1633603200000|2021-10-07 10:40:00|87894.6|87844.6|87891.7|87841.7|87894.9|87844.9|87891.7|87841.7|28
1633603210000|2021-10-07 10:40:10|87891.8|87841.8|87892.9|87842.9|87893.8|87855.9|87879.5|87841.8|28
1633603220000|2021-10-07 10:40:20|87893.3|87843.3|87897.5|87847.5|87897.5|87847.5|87892.3|87842.3|19
1633603230000|2021-10-07 10:40:30|87898|87848|87899.2|87849.2|87899.5|87849.5|87897.9|87847.9|36
1633603240000|2021-10-07 10:40:40|87899.3|87849.3|87896.5|87846.5|87899.3|87849.3|87896.5|87846.5|33
1633603250000|2021-10-07 10:40:50|87896.3|87846.3|87894.4|87844.4|87896.8|87846.8|87894.2|87844.2|30
1633603260000|2021-10-07 10:41:00|87894.9|87844.9|87894.8|87844.8|87894.9|87844.9|87894.1|87844.1|9
1633603270000|2021-10-07 10:41:10|87894.4|87844.4|87894.4|87844.4|87894.9|87844.9|87894.2|87844.2|17
1633603280000|2021-10-07 10:41:20|87894.5|87844.5|87898.6|87848.6|87898.6|87848.6|87894.1|87844.1|18
1633603290000|2021-10-07 10:41:30|87898.5|87848.5|87898.1|87848.1|87899.8|87849.8|87897.9|87847.9|37
1633603300000|2021-10-07 10:41:40|87898.5|87848.5|87898.7|87848.7|87899.1|87849.1|87898.1|87848.1|17
1633603310000|2021-10-07 10:41:50|87898.8|87848.8|87901.1|87851.1|87903.4|87853.4|87898.7|87848.7|40
1633603320000|2021-10-07 10:42:00|87901.2|87851.2|87905.4|87855.4|87906.2|87856.2|87900.9|87850.9|30
1633603330000|2021-10-07 10:42:10|87905.8|87855.8|87906.5|87856.5|87907.4|87857.4|87905.1|87855.1|23
1633603340000|2021-10-07 10:42:20|87905.9|87855.9|87906.1|87856.1|87907.1|87857.1|87905.8|87855.8|23
1633603350000|2021-10-07 10:42:30|87906|87856|87904.8|87854.8|87906|87856|87904.6|87854.6|11
1633603360000|2021-10-07 10:42:40|87904.7|87854.7|87901.3|87851.3|87905.3|87855.3|87901|87851|40
1633603370000|2021-10-07 10:42:50|87902.4|87852.4|87902|87852|87902.6|87852.6|87901.8|87851.8|24
1633603380000|2021-10-07 10:43:00|87902.1|87852.1|87891.3|87866.3|87903.9|87866.5|87889.3|87852.1|29
1633603390000|2021-10-07 10:43:10|87891.7|87866.7|87902.5|87852.5|87902.6|87866.7|87890.2|87852.5|24
1633603400000|2021-10-07 10:43:20|87902.6|87852.6|87890.5|87865.5|87902.6|87866.3|87889.7|87852.1|28
1633603410000|2021-10-07 10:43:30|87902.3|87852.3|87902.4|87852.4|87903|87853|87901.6|87851.6|21
1633603420000|2021-10-07 10:43:40|87902.5|87852.5|87904.1|87854.1|87904.3|87854.3|87902.2|87852.2|21
1633603430000|2021-10-07 10:43:50|87903.9|87853.9|87905.7|87855.7|87905.7|87855.7|87903.6|87853.6|24
1633603440000|2021-10-07 10:44:00|87906.5|87856.5|87909.6|87859.6|87910.7|87860.7|87906.3|87856.3|39
1633603450000|2021-10-07 10:44:10|87909.5|87859.5|87894.7|87869.7|87909.5|87870.5|87894.3|87856.9|31
1633603460000|2021-10-07 10:44:20|87894.6|87869.6|87914.1|87864.1|87915.3|87870.7|87894.4|87859.1|40
1633603470000|2021-10-07 10:44:30|87913.7|87863.7|87915.1|87865.1|87915.1|87865.1|87913.3|87863.3|28
1633603480000|2021-10-07 10:44:40|87915.4|87865.4|87908.6|87858.6|87915.4|87865.4|87908.6|87858.6|34
1633603490000|2021-10-07 10:44:50|87908.9|87858.9|87909.7|87859.7|87909.8|87859.8|87908.4|87858.4|20
1633603500000|2021-10-07 10:45:00|87909.8|87859.8|87911.3|87861.3|87912.3|87862.3|87909.8|87859.8|40
1633603510000|2021-10-07 10:45:10|87911.5|87861.5|87911.7|87861.7|87911.7|87861.7|87909.8|87859.8|27
1633603520000|2021-10-07 10:45:20|87911.8|87861.8|87912|87862|87912.2|87862.2|87910.9|87860.9|26
1633603530000|2021-10-07 10:45:30|87911.9|87861.9|87913.7|87863.7|87914.3|87864.3|87910.7|87860.7|27
1633603540000|2021-10-07 10:45:40|87913.2|87863.2|87912.9|87862.9|87913.5|87863.5|87912.8|87862.8|17
1633603550000|2021-10-07 10:45:50|87912.7|87862.7|87913.6|87863.6|87913.6|87863.6|87912.7|87862.7|16
1633603560000|2021-10-07 10:46:00|87913.3|87863.3|87913.5|87863.5|87913.7|87863.7|87913.2|87863.2|13
1633603570000|2021-10-07 10:46:10|87913.4|87863.4|87913|87863|87913.7|87863.7|87911.1|87861.1|30
1633603580000|2021-10-07 10:46:20|87915.3|87865.3|87911.1|87861.1|87915.6|87865.6|87911|87861|48
1633603590000|2021-10-07 10:46:30|87911.5|87861.5|87904.1|87854.1|87911.6|87861.6|87902.2|87852.2|51
1633603600000|2021-10-07 10:46:40|87904|87854|87912.1|87862.1|87912.1|87870.8|87895|87854|51
1633603610000|2021-10-07 10:46:50|87911.7|87861.7|87911|87861|87912.2|87862.2|87909.9|87859.9|32
1633603620000|2021-10-07 10:47:00|87911.1|87861.1|87912.1|87862.1|87912.1|87862.1|87910.3|87860.3|32
1633603630000|2021-10-07 10:47:10|87912.3|87862.3|87910.6|87860.6|87914.9|87864.9|87910.1|87860.1|44
1633603640000|2021-10-07 10:47:20|87910.3|87860.3|87915.3|87865.3|87916.2|87866.2|87910.3|87860.3|43
1633603650000|2021-10-07 10:47:30|87915.4|87865.4|87914.8|87864.8|87915.9|87865.9|87914.5|87864.5|31
1633603660000|2021-10-07 10:47:40|87914.7|87864.7|87914.8|87864.8|87915.3|87865.3|87913.7|87863.7|19
1633603670000|2021-10-07 10:47:50|87915|87865|87915|87865|87915.8|87865.8|87914.6|87864.6|28
1633603680000|2021-10-07 10:48:00|87914.7|87864.7|87914.1|87864.1|87916.8|87876.7|87900.3|87862.6|45
1633603690000|2021-10-07 10:48:10|87913.9|87863.9|87914.5|87864.5|87916.2|87866.2|87913.9|87863.9|33
1633603700000|2021-10-07 10:48:20|87914.6|87864.6|87916.1|87866.1|87916.1|87866.1|87911.2|87861.2|35
1633603710000|2021-10-07 10:48:30|87916.2|87866.2|87915.9|87865.9|87917.8|87867.8|87915.3|87865.3|41
1633603720000|2021-10-07 10:48:40|87916|87866|87916.1|87866.1|87916.2|87866.2|87915.5|87865.5|19
1633603730000|2021-10-07 10:48:50|87916|87866|87915.2|87865.2|87916.4|87866.4|87914.4|87864.4|35
1633603740000|2021-10-07 10:49:00|87915.4|87865.4|87911.1|87861.1|87916|87866|87911.1|87861.1|47
1633603750000|2021-10-07 10:49:10|87912.2|87862.2|87912.2|87862.2|87914.8|87864.8|87911.6|87861.6|33
1633603760000|2021-10-07 10:49:20|87912|87862|87913.7|87863.7|87917.9|87867.9|87912|87862|46
1633603770000|2021-10-07 10:49:30|87913.6|87863.6|87909.4|87859.4|87913.9|87873.7|87897.7|87859.4|34
1633603780000|2021-10-07 10:49:40|87909.3|87859.3|87913|87863|87913.3|87863.3|87908.8|87858.8|31
1633603790000|2021-10-07 10:49:50|87913.2|87863.2|87909.3|87859.3|87913.2|87863.2|87909|87859|47
1633603800000|2021-10-07 10:50:00|87909.9|87859.9|87898|87848|87909.9|87862.9|87886.2|87847.4|43
1633603810000|2021-10-07 10:50:10|87897.8|87847.8|87903.1|87853.1|87903.7|87865.3|87887.2|87847.8|44
1633603820000|2021-10-07 10:50:20|87902.6|87852.6|87904|87854|87904.1|87854.1|87902.3|87852.3|41
1633603830000|2021-10-07 10:50:30|87903.8|87853.8|87898.4|87848.4|87903.9|87863.9|87888.7|87848.4|38
1633603840000|2021-10-07 10:50:40|87898.7|87848.7|87898.4|87848.4|87898.8|87859.9|87883.7|87846.4|42
1633603850000|2021-10-07 10:50:50|87898.3|87848.3|87884.2|87859.2|87898.4|87860.5|87883.1|87846.4|35
1633603860000|2021-10-07 10:51:00|87884.4|87859.4|87883.5|87858.5|87884.4|87859.4|87883|87858|38
1633603870000|2021-10-07 10:51:10|87883.4|87858.4|87883.4|87858.4|87883.4|87858.4|87882.5|87857.5|23
1633603880000|2021-10-07 10:51:20|87883.3|87858.3|87884.6|87859.6|87899.1|87861.5|87882|87845.6|37
1633603890000|2021-10-07 10:51:30|87885.1|87860.1|87897.5|87847.5|87900.5|87860.7|87883.7|87847.5|48
1633603900000|2021-10-07 10:51:40|87897.8|87847.8|87899.6|87849.6|87900.2|87850.2|87897.3|87847.3|40
1633603910000|2021-10-07 10:51:50|87899.5|87849.5|87901.1|87851.1|87901.1|87851.1|87899|87849|26
1633603920000|2021-10-07 10:52:00|87901.4|87851.4|87903.3|87853.3|87904.4|87854.4|87901.4|87851.4|21
1633603930000|2021-10-07 10:52:10|87903.8|87853.8|87901.1|87851.1|87905.6|87855.6|87900.3|87850.3|28
1633603940000|2021-10-07 10:52:20|87901|87851|87900.6|87850.6|87901.3|87851.3|87900.6|87850.6|17
1633603950000|2021-10-07 10:52:30|87900.9|87850.9|87900.8|87850.8|87902.3|87852.3|87900.7|87850.7|18
1633603960000|2021-10-07 10:52:40|87901.2|87851.2|87899.4|87849.4|87901.2|87851.2|87899|87849|26
1633603970000|2021-10-07 10:52:50|87899.2|87849.2|87901.1|87851.1|87901.5|87851.5|87899.1|87849.1|24
1633603980000|2021-10-07 10:53:00|87901|87851|87900.6|87850.6|87901.4|87851.4|87900.6|87850.6|30
1633603990000|2021-10-07 10:53:10|87900.5|87850.5|87900.9|87850.9|87901.5|87851.5|87900.1|87850.1|26
1633604000000|2021-10-07 10:53:20|87900.8|87850.8|87900.6|87850.6|87901.9|87851.9|87900.6|87850.6|24
1633604010000|2021-10-07 10:53:30|87900.5|87850.5|87902|87852|87902|87852|87900.5|87850.5|28
1633604020000|2021-10-07 10:53:40|87901.8|87851.8|87903.4|87853.4|87903.4|87853.4|87899.5|87849.5|22
1633604030000|2021-10-07 10:53:50|87903.2|87853.2|87902.5|87852.5|87903.8|87853.8|87902.4|87852.4|19
1633604040000|2021-10-07 10:54:00|87902.6|87852.6|87903|87853|87903.7|87853.7|87902.5|87852.5|23
1633604050000|2021-10-07 10:54:10|87903.2|87853.2|87904.4|87854.4|87905.5|87855.5|87901.1|87851.1|35
1633604060000|2021-10-07 10:54:20|87904.3|87854.3|87903.1|87853.1|87904.5|87854.5|87903.1|87853.1|29
1633604070000|2021-10-07 10:54:30|87902.9|87852.9|87903.8|87853.8|87903.8|87864.4|87889.4|87851.5|35
1633604080000|2021-10-07 10:54:40|87903.7|87853.7|87902.7|87852.7|87903.7|87853.7|87902.1|87852.1|26
1633604090000|2021-10-07 10:54:50|87902.8|87852.8|87902|87852|87902.8|87852.8|87901.2|87851.2|26
1633604100000|2021-10-07 10:55:00|87901.9|87851.9|87901.3|87851.3|87902|87852|87901|87851|21
1633604110000|2021-10-07 10:55:10|87901|87851|87887.3|87862.3|87901.8|87864|87887.3|87851|30
1633604120000|2021-10-07 10:55:20|87887.8|87862.8|87886.8|87861.8|87888.6|87863.6|87886.8|87861.8|39
1633604130000|2021-10-07 10:55:30|87886.9|87861.9|87885.6|87860.6|87886.9|87861.9|87884.9|87859.9|36
1633604140000|2021-10-07 10:55:40|87885.9|87860.9|87887.6|87862.6|87901.3|87863.5|87876.8|87846|48
1633604150000|2021-10-07 10:55:50|87888|87863|87891.2|87866.2|87891.9|87866.9|87888|87863|36
1633604160000|2021-10-07 10:56:00|87891.4|87866.4|87888.3|87863.3|87891.9|87866.9|87888.3|87863.3|35
1633604170000|2021-10-07 10:56:10|87888.4|87863.4|87888.9|87863.9|87889|87864|87887.8|87862.8|27
1633604180000|2021-10-07 10:56:20|87888.4|87863.4|87903.8|87853.8|87904.5|87865.1|87887.5|87853.2|28
1633604190000|2021-10-07 10:56:30|87903.6|87853.6|87902.8|87852.8|87904.2|87854.2|87901.7|87851.7|22
1633604200000|2021-10-07 10:56:40|87901.7|87851.7|87903.5|87853.5|87905.3|87855.3|87901.7|87851.7|29
1633604210000|2021-10-07 10:56:50|87903.7|87853.7|87896.8|87846.8|87903.7|87860.6|87885.5|87845.7|53
1633604220000|2021-10-07 10:57:00|87896.9|87846.9|87899.4|87849.4|87899.4|87849.4|87896.4|87846.4|37
1633604230000|2021-10-07 10:57:10|87899.1|87849.1|87897.6|87847.6|87899.5|87849.5|87896.7|87846.7|32
1633604240000|2021-10-07 10:57:20|87897.3|87847.3|87896|87846|87897.3|87847.3|87893.5|87843.5|41
1633604250000|2021-10-07 10:57:30|87896.3|87846.3|87882.8|87857.8|87896.3|87859.7|87879.3|87840.8|42
1633604260000|2021-10-07 10:57:40|87883.1|87858.1|87887.7|87837.7|87895.4|87858.1|87876.6|87836.7|36
1633604270000|2021-10-07 10:57:50|87888.1|87838.1|87878.1|87828.1|87888.9|87839.8|87864.4|87827.3|46
1633604280000|2021-10-07 10:58:00|87878.2|87828.2|87876.3|87826.3|87878.8|87828.8|87875.4|87825.4|42
1633604290000|2021-10-07 10:58:10|87875.9|87825.9|87869.7|87819.7|87875.9|87825.9|87865.8|87815.8|57
1633604300000|2021-10-07 10:58:20|87867.8|87817.8|87864.4|87814.4|87868.3|87818.3|87864.4|87814.4|53
1633604310000|2021-10-07 10:58:30|87864.2|87814.2|87865.2|87815.2|87866.3|87816.3|87863|87813|40
1633604320000|2021-10-07 10:58:40|87865.7|87815.7|87865.3|87815.3|87866|87816|87864.7|87814.7|26
1633604330000|2021-10-07 10:58:50|87864.5|87814.5|87869.4|87819.4|87869.4|87819.4|87864.3|87814.3|37
1633604340000|2021-10-07 10:59:00|87870.1|87820.1|87864.4|87814.4|87870.1|87820.1|87860.9|87810.9|56
1633604350000|2021-10-07 10:59:10|87863.6|87813.6|87865.7|87815.7|87868|87818|87862.4|87812.4|51
1633604360000|2021-10-07 10:59:20|87865.9|87815.9|87864.8|87814.8|87866.2|87816.2|87864.4|87814.4|35
1633604370000|2021-10-07 10:59:30|87865.1|87815.1|87863|87813|87865.2|87815.2|87861.9|87811.9|35
1633604380000|2021-10-07 10:59:40|87863.3|87813.3|87866.6|87816.6|87867.5|87817.5|87863.3|87813.3|45
1633604390000|2021-10-07 10:59:50|87866.4|87816.4|87852.9|87802.9|87866.4|87816.4|87852.9|87802.9|49
1633604400000|2021-10-07 11:00:00|87853.2|87803.2|87854.6|87804.6|87855.7|87805.7|87852.9|87802.9|48
1633604410000|2021-10-07 11:00:10|87854.8|87804.8|87858.2|87808.2|87858.2|87808.2|87854.5|87804.5|33
1633604420000|2021-10-07 11:00:20|87858.7|87808.7|87855.3|87805.3|87860|87819.3|87844.2|87804.4|41
1633604430000|2021-10-07 11:00:30|87855.2|87805.2|87853.4|87803.4|87855.6|87815.4|87838.7|87802.3|37
1633604440000|2021-10-07 11:00:40|87852.8|87802.8|87849|87799|87854.6|87804.6|87849|87799|44
1633604450000|2021-10-07 11:00:50|87849.1|87799.1|87844.5|87794.5|87850.6|87800.6|87844.5|87794.5|44
1633604460000|2021-10-07 11:01:00|87844.7|87794.7|87841.8|87791.8|87845.9|87795.9|87839.7|87789.7|46
1633604470000|2021-10-07 11:01:10|87842|87792|87842.3|87792.3|87843.6|87806.9|87830.7|87790.8|49
1633604480000|2021-10-07 11:01:20|87841.6|87791.6|87843.5|87793.5|87844.7|87794.7|87841.2|87791.2|39
1633604490000|2021-10-07 11:01:30|87843.6|87793.6|87846.2|87796.2|87847|87797|87843.3|87793.3|36
1633604500000|2021-10-07 11:01:40|87846.3|87796.3|87850.2|87800.2|87853.4|87803.4|87846.3|87796.3|40
1633604510000|2021-10-07 11:01:50|87850.1|87800.1|87849.9|87799.9|87851.4|87801.4|87849.7|87799.7|25
1633604520000|2021-10-07 11:02:00|87848.5|87798.5|87847.6|87797.6|87849.7|87799.7|87845.2|87795.2|37
1633604530000|2021-10-07 11:02:10|87848.2|87798.2|87842.5|87792.5|87849.9|87799.9|87842.2|87792.2|43
1633604540000|2021-10-07 11:02:20|87842.1|87792.1|87838.5|87788.5|87842.6|87799.2|87824.2|87787.1|49
1633604550000|2021-10-07 11:02:30|87838.2|87788.2|87843|87793|87844.5|87794.5|87838.2|87788.2|39
1633604560000|2021-10-07 11:02:40|87842.9|87792.9|87843.4|87793.4|87843.6|87793.6|87841.2|87791.2|25
1633604570000|2021-10-07 11:02:50|87843.5|87793.5|87839.9|87789.9|87843.5|87793.5|87838.9|87788.9|26
1633604580000|2021-10-07 11:03:00|87839.7|87789.7|87837.9|87787.9|87839.8|87789.8|87836.8|87786.8|34
1633604590000|2021-10-07 11:03:10|87838|87788|87838.2|87788.2|87838.5|87788.5|87837|87787|29
1633604600000|2021-10-07 11:03:20|87838.3|87788.3|87836.9|87786.9|87838.4|87788.4|87834.6|87784.6|37
1633604610000|2021-10-07 11:03:30|87837.1|87787.1|87834.7|87784.7|87837.1|87787.1|87833.9|87783.9|44
1633604620000|2021-10-07 11:03:40|87834.6|87784.6|87834.1|87784.1|87834.6|87784.6|87830.9|87780.9|33
1633604630000|2021-10-07 11:03:50|87834.2|87784.2|87835.2|87785.2|87835.9|87785.9|87833.6|87783.6|30
1633604640000|2021-10-07 11:04:00|87835.3|87785.3|87839.8|87789.8|87841.6|87791.6|87834.9|87784.9|45
1633604650000|2021-10-07 11:04:10|87839.7|87789.7|87843.5|87793.5|87843.5|87793.5|87839.4|87789.4|33
1633604660000|2021-10-07 11:04:20|87844.7|87794.7|87847.4|87797.4|87847.4|87807|87830.7|87794.7|41
1633604670000|2021-10-07 11:04:30|87847.3|87797.3|87854.3|87804.3|87854.7|87804.7|87846.6|87796.6|34
1633604680000|2021-10-07 11:04:40|87854.6|87804.6|87850.6|87800.6|87854.6|87804.6|87850.5|87800.5|43
1633604690000|2021-10-07 11:04:50|87851.4|87801.4|87850.6|87800.6|87851.9|87801.9|87850.5|87800.5|26
1633604700000|2021-10-07 11:05:00|87850.8|87800.8|87849.9|87799.9|87850.8|87800.8|87848.2|87798.2|42
1633604710000|2021-10-07 11:05:10|87849.8|87799.8|87839|87789|87849.9|87808.4|87831.6|87789|63
1633604720000|2021-10-07 11:05:20|87838.5|87788.5|87828.4|87778.4|87839.1|87794.9|87816.7|87778.4|41
1633604730000|2021-10-07 11:05:30|87828.6|87778.6|87830.1|87780.1|87830.6|87780.6|87828.6|87778.6|35
1633604740000|2021-10-07 11:05:40|87830.2|87780.2|87829.9|87779.9|87830.7|87780.7|87829.5|87779.5|28
1633604750000|2021-10-07 11:05:50|87830|87780|87828|87778|87832.3|87782.3|87825.7|87775.7|55
1633604760000|2021-10-07 11:06:00|87827.5|87777.5|87827.4|87777.4|87828.8|87778.8|87826.9|87776.9|42
1633604770000|2021-10-07 11:06:10|87827.6|87777.6|87827|87777|87828|87778|87826.9|87776.9|28
1633604780000|2021-10-07 11:06:20|87826.9|87776.9|87823.8|87773.8|87827.2|87777.2|87823.4|87773.4|37
1633604790000|2021-10-07 11:06:30|87820.6|87770.6|87819.7|87769.7|87821.9|87771.9|87818.9|87768.9|41
1633604800000|2021-10-07 11:06:40|87819.8|87769.8|87813.8|87763.8|87820.7|87770.7|87813.3|87763.3|50
1633604810000|2021-10-07 11:06:50|87813.4|87763.4|87814.3|87764.3|87815|87765|87812.8|87762.8|35
1633604820000|2021-10-07 11:07:00|87814.4|87764.4|87815.4|87765.4|87816.3|87766.3|87814.4|87764.4|26
1633604830000|2021-10-07 11:07:10|87815.5|87765.5|87819.9|87769.9|87820|87770|87815.1|87765.1|39
1633604840000|2021-10-07 11:07:20|87819.8|87769.8|87814.9|87764.9|87820.2|87778.2|87802.3|87764.9|24
1633604850000|2021-10-07 11:07:30|87814.6|87764.6|87798.8|87773.8|87816|87782.6|87798.8|87764.4|38
1633604860000|2021-10-07 11:07:40|87796|87771|87808.9|87758.9|87810|87771|87793.8|87753.4|50
1633604870000|2021-10-07 11:07:50|87808.4|87758.4|87806.8|87756.8|87808.5|87758.5|87806.6|87756.6|37
1633604880000|2021-10-07 11:08:00|87806.7|87756.7|87798.2|87773.2|87810.7|87773.2|87798.2|87755|45
1633604890000|2021-10-07 11:08:10|87798.1|87773.1|87811.2|87761.2|87811.2|87773.2|87798|87760.3|24
1633604900000|2021-10-07 11:08:20|87811.1|87761.1|87810.2|87760.2|87811.2|87761.2|87809.7|87759.7|24
1633604910000|2021-10-07 11:08:30|87810|87760|87807.7|87757.7|87810.8|87760.8|87807|87757|29
1633604920000|2021-10-07 11:08:40|87808|87758|87808.6|87758.6|87808.6|87758.6|87806|87756|33
1633604930000|2021-10-07 11:08:50|87808.4|87758.4|87804.5|87754.5|87808.9|87758.9|87804.3|87754.3|40
1633604940000|2021-10-07 11:09:00|87802.5|87752.5|87802|87752|87804.8|87754.8|87801.6|87751.6|40
1633604950000|2021-10-07 11:09:10|87802.2|87752.2|87802.4|87752.4|87803.2|87753.2|87798.2|87748.2|37
1633604960000|2021-10-07 11:09:20|87802.2|87752.2|87793.8|87743.8|87802.5|87752.5|87793.8|87743.8|43
1633604970000|2021-10-07 11:09:30|87794.5|87744.5|87798.6|87748.6|87798.7|87748.7|87793.7|87743.7|38
1633604980000|2021-10-07 11:09:40|87798.3|87748.3|87796.3|87746.3|87798.9|87748.9|87796.1|87746.1|28
1633604990000|2021-10-07 11:09:50|87796.1|87746.1|87794|87744|87796.1|87746.1|87792.8|87742.8|30
1633605000000|2021-10-07 11:10:00|87794.1|87744.1|87795.3|87745.3|87797.8|87747.8|87794.1|87744.1|30
1633605010000|2021-10-07 11:10:10|87795.2|87745.2|87804.6|87754.6|87804.6|87754.6|87794.3|87744.3|46
1633605020000|2021-10-07 11:10:20|87804.9|87754.9|87803.9|87753.9|87804.9|87754.9|87803.9|87753.9|37
1633605030000|2021-10-07 11:10:30|87804|87754|87803.6|87753.6|87805|87755|87803.5|87753.5|34
1633605040000|2021-10-07 11:10:40|87803.5|87753.5|87800.2|87750.2|87803.9|87753.9|87800|87750|38
1633605050000|2021-10-07 11:10:50|87799.6|87749.6|87800.3|87750.3|87801.3|87751.3|87799.6|87749.6|34
1633605060000|2021-10-07 11:11:00|87800.2|87750.2|87800.3|87750.3|87801.1|87751.1|87798.9|87748.9|41
1633605070000|2021-10-07 11:11:10|87800.2|87750.2|87794.7|87744.7|87800.3|87761.6|87783.8|87744.7|36
1633605080000|2021-10-07 11:11:20|87794.5|87744.5|87789.2|87739.2|87798.4|87757.3|87782.3|87737.4|44
1633605090000|2021-10-07 11:11:30|87789.1|87739.1|87789.5|87739.5|87789.5|87739.5|87787.8|87737.8|40
1633605100000|2021-10-07 11:11:40|87789.6|87739.6|87793.3|87743.3|87794.8|87744.8|87786.7|87736.7|48
1633605110000|2021-10-07 11:11:50|87792.6|87742.6|87798.4|87748.4|87798.9|87748.9|87791.1|87741.1|50
1633605120000|2021-10-07 11:12:00|87799.2|87749.2|87799.7|87749.7|87800.6|87750.6|87798.7|87748.7|39
1633605130000|2021-10-07 11:12:10|87800.2|87750.2|87800.7|87750.7|87801.6|87751.6|87799.9|87749.9|29
1633605140000|2021-10-07 11:12:20|87800.8|87750.8|87799.7|87749.7|87800.9|87750.9|87799.2|87749.2|24
1633605150000|2021-10-07 11:12:30|87800.1|87750.1|87800.1|87750.1|87801.2|87751.2|87799.8|87749.8|25
1633605160000|2021-10-07 11:12:40|87800.8|87750.8|87795.5|87745.5|87800.8|87750.8|87795.5|87745.5|27
1633605170000|2021-10-07 11:12:50|87795.7|87745.7|87796.3|87746.3|87796.5|87746.5|87795.6|87745.6|16
1633605180000|2021-10-07 11:13:00|87796.2|87746.2|87793.2|87743.2|87796.7|87746.7|87793.2|87743.2|25
1633605190000|2021-10-07 11:13:10|87792.8|87742.8|87795.2|87745.2|87796|87746|87790.9|87740.9|44
1633605200000|2021-10-07 11:13:20|87795.1|87745.1|87780.4|87755.4|87796.8|87756.5|87780.1|87744.6|33
1633605210000|2021-10-07 11:13:30|87780.3|87755.3|87779.2|87754.2|87793.7|87755.7|87778.7|87740.7|48
1633605220000|2021-10-07 11:13:40|87779.5|87754.5|87791|87741|87791.9|87755.4|87777.5|87740.1|47
1633605230000|2021-10-07 11:13:50|87790.7|87740.7|87793.1|87743.1|87796.2|87758.2|87781.8|87740.7|42
1633605240000|2021-10-07 11:14:00|87792.3|87742.3|87782.4|87732.4|87792.3|87752.1|87776.2|87732.3|61
1633605250000|2021-10-07 11:14:10|87782.3|87732.3|87776.4|87726.4|87782.9|87732.9|87774.5|87724.5|55
1633605260000|2021-10-07 11:14:20|87776.2|87726.2|87775.3|87725.3|87776.2|87726.2|87771.6|87721.6|45
1633605270000|2021-10-07 11:14:30|87775.2|87725.2|87775|87725|87776|87726|87774.5|87724.5|47
1633605280000|2021-10-07 11:14:40|87775.1|87725.1|87775.2|87725.2|87776.4|87726.4|87775.1|87725.1|25
1633605290000|2021-10-07 11:14:50|87775.6|87725.6|87774.5|87724.5|87776|87726|87774.2|87724.2|33
1633605300000|2021-10-07 11:15:00|87774.6|87724.6|87768.8|87718.8|87775.4|87725.4|87767.5|87717.5|56
1633605310000|2021-10-07 11:15:10|87769.5|87719.5|87775.4|87725.4|87775.8|87725.8|87769.5|87719.5|49
1633605320000|2021-10-07 11:15:20|87775.3|87725.3|87772.6|87722.6|87775.6|87725.6|87772.5|87722.5|31
1633605330000|2021-10-07 11:15:30|87772.7|87722.7|87758.6|87708.6|87772.7|87722.7|87758.6|87708.6|42
1633605340000|2021-10-07 11:15:40|87758.7|87708.7|87756.7|87706.7|87760.8|87710.8|87755|87705|51
1633605350000|2021-10-07 11:15:50|87757.4|87707.4|87757.9|87707.9|87758.1|87708.1|87756.4|87706.4|34
1633605360000|2021-10-07 11:16:00|87758.1|87708.1|87757.8|87707.8|87759.2|87709.2|87756.4|87706.4|31
1633605370000|2021-10-07 11:16:10|87757.9|87707.9|87758.6|87708.6|87758.6|87708.6|87755.4|87705.4|41
1633605380000|2021-10-07 11:16:20|87758.5|87708.5|87755.4|87705.4|87760.2|87719.6|87742.5|87704.1|34
1633605390000|2021-10-07 11:16:30|87756.6|87706.6|87751.9|87701.9|87757.1|87707.1|87750.9|87700.9|30
1633605400000|2021-10-07 11:16:40|87752.4|87702.4|87752.9|87702.9|87753.8|87703.8|87751.4|87701.4|25
1633605410000|2021-10-07 11:16:50|87753.4|87703.4|87755.4|87705.4|87755.7|87705.7|87752.8|87702.8|27
1633605420000|2021-10-07 11:17:00|87755.3|87705.3|87758|87708|87758.2|87708.2|87754.9|87704.9|29
1633605430000|2021-10-07 11:17:10|87757.6|87707.6|87760.6|87710.6|87760.6|87710.6|87757|87707|15
1633605440000|2021-10-07 11:17:20|87760.7|87710.7|87768.1|87718.1|87768.5|87732.5|87757.5|87708.5|49
1633605450000|2021-10-07 11:17:30|87768|87718|87768.4|87718.4|87769.1|87719.1|87767.8|87717.8|31
1633605460000|2021-10-07 11:17:40|87768.6|87718.6|87765.8|87715.8|87768.6|87718.6|87765.8|87715.8|32
1633605470000|2021-10-07 11:17:50|87765.7|87715.7|87745.6|87695.6|87768.1|87720.8|87741.6|87691.6|55
1633605480000|2021-10-07 11:18:00|87745.7|87695.7|87744.7|87694.7|87747.6|87697.6|87744.7|87694.7|39
1633605490000|2021-10-07 11:18:10|87745.4|87695.4|87746.2|87696.2|87749.4|87699.4|87744.3|87694.3|37
1633605500000|2021-10-07 11:18:20|87745.8|87695.8|87748.2|87698.2|87748.9|87698.9|87745.8|87695.8|39
1633605510000|2021-10-07 11:18:30|87748|87698|87747.2|87697.2|87748|87698|87746.1|87696.1|34
1633605520000|2021-10-07 11:18:40|87746.9|87696.9|87739.9|87689.9|87747.2|87708.2|87732.8|87689.9|44
1633605530000|2021-10-07 11:18:50|87740.1|87690.1|87730.4|87705.4|87741|87705.6|87727.3|87690.1|32
1633605540000|2021-10-07 11:19:00|87730.3|87705.3|87732.8|87707.8|87732.8|87707.8|87730.3|87705.3|39
1633605550000|2021-10-07 11:19:10|87733.7|87708.7|87750.2|87700.2|87751.3|87708.9|87732.3|87696.8|47
1633605560000|2021-10-07 11:19:20|87750.7|87700.7|87755.3|87705.3|87755.6|87705.6|87750.4|87700.4|44
1633605570000|2021-10-07 11:19:30|87755.1|87705.1|87753.5|87703.5|87755.6|87705.6|87751.2|87701.2|42
1633605580000|2021-10-07 11:19:40|87754|87704|87752.3|87702.3|87754.6|87704.6|87752.3|87702.3|24
1633605590000|2021-10-07 11:19:50|87752.2|87702.2|87745.7|87695.7|87752.3|87702.3|87745.6|87695.6|42
1633605600000|2021-10-07 11:20:00|87745.5|87695.5|87740.2|87690.2|87745.5|87695.5|87738.1|87688.1|53
1633605610000|2021-10-07 11:20:10|87740|87690|87741.2|87691.2|87742.3|87692.3|87739|87689|50
1633605620000|2021-10-07 11:20:20|87740.8|87690.8|87738.5|87688.5|87740.9|87690.9|87738.4|87688.4|31
1633605630000|2021-10-07 11:20:30|87738.6|87688.6|87734.1|87684.1|87739|87697.2|87722.2|87683.5|31
1633605640000|2021-10-07 11:20:40|87733.8|87683.8|87731.8|87681.8|87734.2|87684.2|87731.2|87681.2|37
1633605650000|2021-10-07 11:20:50|87732.1|87682.1|87730.6|87680.6|87733.4|87683.4|87729.3|87679.3|42
1633605660000|2021-10-07 11:21:00|87730.2|87680.2|87731.1|87681.1|87732.9|87682.9|87729.9|87679.9|37
1633605670000|2021-10-07 11:21:10|87731.5|87681.5|87732.4|87682.4|87733.1|87683.1|87730.7|87680.7|30
1633605680000|2021-10-07 11:21:20|87732.6|87682.6|87728.5|87678.5|87732.6|87682.6|87727.9|87677.9|32
1633605690000|2021-10-07 11:21:30|87728.4|87678.4|87730.8|87680.8|87730.8|87680.8|87728|87678|32
1633605700000|2021-10-07 11:21:40|87731|87681|87719.9|87694.9|87733.4|87695.2|87719.6|87680.8|37
1633605710000|2021-10-07 11:21:50|87719.4|87694.4|87732|87682|87732.5|87694.4|87719.2|87680.5|26
1633605720000|2021-10-07 11:22:00|87731.8|87681.8|87733.4|87683.4|87733.8|87683.8|87731.7|87681.7|32
1633605730000|2021-10-07 11:22:10|87733.5|87683.5|87732.7|87682.7|87733.6|87683.6|87732.7|87682.7|28
1633605740000|2021-10-07 11:22:20|87733.1|87683.1|87724.9|87699.9|87737.3|87700|87724|87683.1|43
1633605750000|2021-10-07 11:22:30|87724.7|87699.7|87741.2|87691.2|87741.8|87700.9|87724.7|87687.2|47
1633605760000|2021-10-07 11:22:40|87741.5|87691.5|87742.6|87692.6|87743|87693|87740.6|87690.6|44
1633605770000|2021-10-07 11:22:50|87743.4|87693.4|87741|87691|87743.4|87693.4|87740.7|87690.7|33
1633605780000|2021-10-07 11:23:00|87740.9|87690.9|87742.3|87692.3|87742.7|87692.7|87740.3|87690.3|18
1633605790000|2021-10-07 11:23:10|87743.1|87693.1|87743.1|87693.1|87744.8|87694.8|87742.5|87692.5|26
1633605800000|2021-10-07 11:23:20|87743.4|87693.4|87740.3|87690.3|87743.5|87703.4|87728.4|87690.1|14
1633605810000|2021-10-07 11:23:30|87728.5|87703.5|87740.9|87690.9|87742.3|87704|87727.7|87690.4|32
1633605820000|2021-10-07 11:23:40|87741.3|87691.3|87741|87691|87741.7|87691.7|87740.2|87690.2|27
1633605830000|2021-10-07 11:23:50|87740.8|87690.8|87734.4|87684.4|87741.3|87697.3|87722.3|87683.7|32
1633605840000|2021-10-07 11:24:00|87735|87685|87743.3|87693.3|87744.7|87694.7|87733.9|87683.9|52
1633605850000|2021-10-07 11:24:10|87742.9|87692.9|87740|87690|87743.1|87693.1|87739.7|87689.7|35
1633605860000|2021-10-07 11:24:20|87740.1|87690.1|87741.1|87691.1|87741.1|87691.1|87737.1|87687.1|46
1633605870000|2021-10-07 11:24:30|87740.8|87690.8|87738.1|87688.1|87740.8|87690.8|87737.2|87687.2|34
1633605880000|2021-10-07 11:24:40|87738|87688|87740.3|87690.3|87742.4|87692.4|87736.9|87686.9|36
1633605890000|2021-10-07 11:24:50|87740.7|87690.7|87745.1|87695.1|87745.7|87695.7|87740.7|87690.7|41
1633605900000|2021-10-07 11:25:00|87744.4|87694.4|87740.4|87690.4|87744.6|87704.8|87729.8|87689.8|43
1633605910000|2021-10-07 11:25:10|87740.5|87690.5|87740.9|87690.9|87742.5|87692.5|87740|87690|33
1633605920000|2021-10-07 11:25:20|87740.8|87690.8|87735.2|87685.2|87741|87691|87735|87685|39
1633605930000|2021-10-07 11:25:30|87735|87685|87729.1|87679.1|87735|87685|87728.6|87678.6|53
1633605940000|2021-10-07 11:25:40|87728.1|87678.1|87726.4|87676.4|87729.1|87679.1|87724.6|87674.6|50
1633605950000|2021-10-07 11:25:50|87725.3|87675.3|87725.6|87675.6|87728.9|87678.9|87722.7|87672.7|50
1633605960000|2021-10-07 11:26:00|87725.2|87675.2|87730.4|87680.4|87730.4|87693.6|87717.2|87675.2|45
1633605970000|2021-10-07 11:26:10|87730.7|87680.7|87732.1|87682.1|87733.3|87683.3|87728.1|87678.1|47
1633605980000|2021-10-07 11:26:20|87732.4|87682.4|87737.2|87687.2|87737.9|87687.9|87730.8|87680.8|52
1633605990000|2021-10-07 11:26:30|87738.1|87688.1|87735.9|87685.9|87738.9|87688.9|87733.8|87683.8|50
1633606000000|2021-10-07 11:26:40|87736.1|87686.1|87739.9|87689.9|87740.5|87690.5|87736|87686|52
1633606010000|2021-10-07 11:26:50|87739.6|87689.6|87739.7|87689.7|87740.3|87690.3|87733.5|87683.5|41
1633606020000|2021-10-07 11:27:00|87740.8|87690.8|87744.1|87694.1|87744.9|87694.9|87739.7|87689.7|41
1633606030000|2021-10-07 11:27:10|87743.3|87693.3|87744.2|87694.2|87744.3|87694.3|87742.4|87692.4|26
1633606040000|2021-10-07 11:27:20|87744.1|87694.1|87744.6|87694.6|87746|87696|87743.7|87693.7|22
1633606050000|2021-10-07 11:27:30|87745.5|87695.5|87747.1|87697.1|87747.9|87697.9|87745.5|87695.5|42
1633606060000|2021-10-07 11:27:40|87746.9|87696.9|87748.1|87698.1|87748.2|87698.2|87746.9|87696.9|32
1633606070000|2021-10-07 11:27:50|87748|87698|87752.6|87702.6|87752.6|87702.6|87747.7|87697.7|45
1633606080000|2021-10-07 11:28:00|87752.7|87702.7|87754.8|87704.8|87756.1|87706.1|87751.8|87701.8|34
1633606090000|2021-10-07 11:28:10|87754.4|87704.4|87751.7|87701.7|87756.1|87706.1|87749.7|87699.7|49
1633606100000|2021-10-07 11:28:20|87751.5|87701.5|87753.4|87703.4|87753.8|87703.8|87751.3|87701.3|30
1633606110000|2021-10-07 11:28:30|87753.5|87703.5|87758.5|87708.5|87758.7|87708.7|87753.3|87703.3|40
1633606120000|2021-10-07 11:28:40|87758.7|87708.7|87755.9|87705.9|87758.7|87708.7|87755.9|87705.9|35
1633606130000|2021-10-07 11:28:50|87756.1|87706.1|87750.1|87700.1|87756.1|87706.1|87747.6|87697.6|42
1633606140000|2021-10-07 11:29:00|87750|87700|87753|87703|87753.9|87703.9|87749.6|87699.6|38
1633606150000|2021-10-07 11:29:10|87753.1|87703.1|87745.9|87695.9|87754.2|87704.2|87728.9|87692.9|32
1633606160000|2021-10-07 11:29:20|87745.6|87695.6|87745.3|87695.3|87746.7|87696.7|87744.8|87694.8|36
1633606170000|2021-10-07 11:29:30|87745.4|87695.4|87749|87699|87749.4|87699.4|87744.6|87694.6|43
1633606180000|2021-10-07 11:29:40|87748.9|87698.9|87750.3|87700.3|87750.5|87700.5|87745.7|87695.7|47
1633606190000|2021-10-07 11:29:50|87749.8|87699.8|87746.8|87696.8|87751.9|87701.9|87746.7|87696.7|55
1633606200000|2021-10-07 11:30:00|87746.3|87696.3|87745.3|87695.3|87746.5|87696.5|87743.7|87693.7|36
1633606210000|2021-10-07 11:30:10|87744.9|87694.9|87748.1|87698.1|87748.6|87698.6|87744.6|87694.6|36
1633606220000|2021-10-07 11:30:20|87747.9|87697.9|87752.6|87702.6|87753.3|87703.3|87747.9|87697.9|31
1633606230000|2021-10-07 11:30:30|87752.3|87702.3|87753.2|87703.2|87753.9|87703.9|87751.6|87701.6|40
1633606240000|2021-10-07 11:30:40|87752.7|87702.7|87753.4|87703.4|87754.3|87704.3|87752.7|87702.7|30
1633606250000|2021-10-07 11:30:50|87753.2|87703.2|87748.8|87698.8|87753.4|87703.4|87748.8|87698.8|21
1633606260000|2021-10-07 11:31:00|87750|87700|87748.6|87698.6|87750.3|87700.3|87747.9|87697.9|35
1633606270000|2021-10-07 11:31:10|87749.1|87699.1|87753.7|87703.7|87754|87704|87749.1|87699.1|35
1633606280000|2021-10-07 11:31:20|87753.4|87703.4|87753.7|87703.7|87754.1|87704.1|87753|87703|27
1633606290000|2021-10-07 11:31:30|87753.8|87703.8|87753.4|87703.4|87754.1|87704.1|87753|87703|32
1633606300000|2021-10-07 11:31:40|87753.5|87703.5|87754.4|87704.4|87754.8|87704.8|87753.3|87703.3|25
1633606310000|2021-10-07 11:31:50|87754.2|87704.2|87751.4|87701.4|87754.2|87704.2|87750.8|87700.8|35
1633606320000|2021-10-07 11:32:00|87751.5|87701.5|87759.3|87709.3|87760|87710|87751.2|87701.2|39
1633606330000|2021-10-07 11:32:10|87759.5|87709.5|87756.9|87706.9|87764.1|87714.1|87756.9|87706.9|53
1633606340000|2021-10-07 11:32:20|87758|87708|87760.3|87710.3|87760.3|87710.3|87755.5|87705.5|38
1633606350000|2021-10-07 11:32:30|87760.5|87710.5|87756.9|87731.9|87768.2|87731.9|87755.1|87710.2|44
1633606360000|2021-10-07 11:32:40|87756.6|87731.6|87769.2|87719.2|87770|87731.6|87755.4|87718.5|38
1633606370000|2021-10-07 11:32:50|87770.5|87720.5|87769.2|87719.2|87771.4|87721.4|87769.2|87719.2|38
1633606380000|2021-10-07 11:33:00|87769.3|87719.3|87773.7|87723.7|87778.5|87728.5|87769.1|87719.1|54
1633606390000|2021-10-07 11:33:10|87773.5|87723.5|87773|87723|87773.7|87723.7|87767.8|87717.8|52
1633606400000|2021-10-07 11:33:20|87773.2|87723.2|87761.6|87711.6|87774.2|87724.2|87760.3|87710.3|47
1633606410000|2021-10-07 11:33:30|87761.4|87711.4|87761|87711|87762.3|87712.3|87760.8|87710.8|28
1633606420000|2021-10-07 11:33:40|87760.7|87710.7|87765.6|87715.6|87769|87719|87758.2|87708.2|67
1633606430000|2021-10-07 11:33:50|87765.7|87715.7|87770.5|87720.5|87770.7|87720.7|87764.6|87714.6|42
1633606440000|2021-10-07 11:34:00|87770.1|87720.1|87769.1|87719.1|87770.9|87720.9|87767.5|87717.5|40
1633606450000|2021-10-07 11:34:10|87769.2|87719.2|87771.2|87721.2|87771.9|87721.9|87767.5|87717.5|42
1633606460000|2021-10-07 11:34:20|87771.3|87721.3|87763.2|87713.2|87772.8|87722.8|87762.8|87712.8|51
1633606470000|2021-10-07 11:34:30|87763.1|87713.1|87766.6|87716.6|87768.4|87718.4|87762.9|87712.9|32
1633606480000|2021-10-07 11:34:40|87767.1|87717.1|87760|87710|87767.3|87717.3|87759.3|87709.3|41
1633606490000|2021-10-07 11:34:50|87761|87711|87760.8|87710.8|87761.6|87711.6|87758.9|87708.9|30
1633606500000|2021-10-07 11:35:00|87761|87711|87767.6|87717.6|87768|87718|87761|87711|43
1633606510000|2021-10-07 11:35:10|87767|87717|87764|87714|87768.2|87718.2|87762.2|87712.2|45
1633606520000|2021-10-07 11:35:20|87763.5|87713.5|87758.9|87708.9|87763.5|87713.5|87757.4|87707.4|40
1633606530000|2021-10-07 11:35:30|87759.7|87709.7|87757.7|87707.7|87759.7|87709.7|87757.4|87707.4|29
1633606540000|2021-10-07 11:35:40|87757.9|87707.9|87748.7|87698.7|87757.9|87707.9|87748.3|87698.3|49
1633606550000|2021-10-07 11:35:50|87748.1|87698.1|87750|87700|87750.2|87700.2|87748.1|87698.1|34
1633606560000|2021-10-07 11:36:00|87749.9|87699.9|87747.9|87697.9|87750.7|87700.7|87745.6|87695.6|41
1633606570000|2021-10-07 11:36:10|87748.8|87698.8|87724|87674|87748.8|87698.8|87723.7|87673.7|53
1633606580000|2021-10-07 11:36:20|87722.7|87672.7|87723.3|87673.3|87727.3|87677.3|87721.2|87671.2|52
1633606590000|2021-10-07 11:36:30|87723.4|87673.4|87722|87672|87723.4|87673.4|87721.3|87671.3|32
1633606600000|2021-10-07 11:36:40|87722.2|87672.2|87722.5|87672.5|87723|87673|87721.3|87671.3|30
1633606610000|2021-10-07 11:36:50|87722.2|87672.2|87723|87673|87726.2|87676.2|87722.2|87672.2|40
1633606620000|2021-10-07 11:37:00|87720.7|87670.7|87716.3|87666.3|87722.6|87672.6|87713.2|87663.2|53
1633606630000|2021-10-07 11:37:10|87716.1|87666.1|87718.7|87668.7|87722.8|87672.8|87716.1|87666.1|57
1633606640000|2021-10-07 11:37:20|87718.8|87668.8|87718.1|87668.1|87719.3|87669.3|87717.9|87667.9|43
1633606650000|2021-10-07 11:37:30|87718|87668|87714.6|87664.6|87718.1|87668.1|87713.5|87663.5|54
1633606660000|2021-10-07 11:37:40|87714.3|87664.3|87710.5|87660.5|87714.5|87664.5|87709.7|87659.7|40
1633606670000|2021-10-07 11:37:50|87710.4|87660.4|87714|87664|87714.5|87664.5|87710.4|87660.4|36
1633606680000|2021-10-07 11:38:00|87714.2|87664.2|87704.3|87654.3|87714.6|87664.6|87703.2|87653.2|50
1633606690000|2021-10-07 11:38:10|87704.4|87654.4|87705.4|87655.4|87706.1|87656.1|87704.1|87654.1|37
1633606700000|2021-10-07 11:38:20|87705.2|87655.2|87709.2|87659.2|87711.5|87661.5|87705.2|87655.2|47
1633606710000|2021-10-07 11:38:30|87710.5|87660.5|87711.1|87661.1|87712.2|87662.2|87709.4|87659.4|39
1633606720000|2021-10-07 11:38:40|87711.3|87661.3|87710.8|87660.8|87712.6|87662.6|87709.9|87659.9|35
1633606730000|2021-10-07 11:38:50|87710.4|87660.4|87708|87658|87711.7|87661.7|87707.6|87657.6|37
1633606740000|2021-10-07 11:39:00|87707.8|87657.8|87710.6|87660.6|87711.3|87661.3|87707.5|87657.5|41
1633606750000|2021-10-07 11:39:10|87710.4|87660.4|87704.5|87654.5|87711.8|87661.8|87703.3|87653.3|35
1633606760000|2021-10-07 11:39:20|87704.2|87654.2|87706.6|87656.6|87707.6|87657.6|87701.5|87651.5|42
1633606770000|2021-10-07 11:39:30|87706.5|87656.5|87709.3|87659.3|87709.3|87659.3|87706.4|87656.4|31
1633606780000|2021-10-07 11:39:40|87709.1|87659.1|87710|87660|87714.5|87664.5|87708.9|87658.9|43
1633606790000|2021-10-07 11:39:50|87709.9|87659.9|87716.7|87666.7|87718.2|87668.2|87709.7|87659.7|47
1633606800000|2021-10-07 11:40:00|87716.3|87666.3|87720.4|87670.4|87720.4|87670.4|87713.4|87663.4|46
1633606810000|2021-10-07 11:40:10|87720.3|87670.3|87720.6|87670.6|87723.6|87673.6|87719.6|87669.6|43
1633606820000|2021-10-07 11:40:20|87720.3|87670.3|87720|87670|87721.2|87671.2|87718.5|87668.5|43
1633606830000|2021-10-07 11:40:30|87720.1|87670.1|87722.3|87672.3|87722.4|87672.4|87719.6|87669.6|39
1633606840000|2021-10-07 11:40:40|87722.2|87672.2|87720.1|87670.1|87726.4|87676.4|87719.3|87669.3|49
1633606850000|2021-10-07 11:40:50|87719.7|87669.7|87717.4|87667.4|87722.1|87672.1|87715.9|87665.9|43
1633606860000|2021-10-07 11:41:00|87717.6|87667.6|87714.5|87664.5|87719.3|87669.3|87714.5|87664.5|55
1633606870000|2021-10-07 11:41:10|87714.4|87664.4|87710.8|87660.8|87715.8|87665.8|87710.8|87660.8|55
1633606880000|2021-10-07 11:41:20|87709.7|87659.7|87704|87654|87711.9|87661.9|87703.4|87653.4|51
1633606890000|2021-10-07 11:41:30|87704.1|87654.1|87709.8|87659.8|87710.2|87660.2|87704|87654|42
1633606900000|2021-10-07 11:41:40|87709.7|87659.7|87709.2|87659.2|87710.9|87660.9|87709.1|87659.1|32
1633606910000|2021-10-07 11:41:50|87709.1|87659.1|87715.9|87665.9|87716.2|87666.2|87709|87659|47
1633606920000|2021-10-07 11:42:00|87716|87666|87715.1|87665.1|87716.1|87666.1|87712.7|87662.7|28
1633606930000|2021-10-07 11:42:10|87715.2|87665.2|87716.3|87666.3|87716.8|87666.8|87713.5|87663.5|32
1633606940000|2021-10-07 11:42:20|87716.1|87666.1|87712.2|87662.2|87718.8|87668.8|87711.2|87661.2|49
1633606950000|2021-10-07 11:42:30|87711.2|87661.2|87717.3|87667.3|87720|87670|87709.9|87659.9|56
1633606960000|2021-10-07 11:42:40|87717.6|87667.6|87717.7|87667.7|87717.7|87667.7|87717|87667|20
1633606970000|2021-10-07 11:42:50|87718.3|87668.3|87717.7|87667.7|87719.2|87669.2|87717.7|87667.7|29
1633606980000|2021-10-07 11:43:00|87718|87668|87722|87672|87722.5|87672.5|87716.3|87666.3|36
1633606990000|2021-10-07 11:43:10|87722.3|87672.3|87721.5|87671.5|87722.8|87672.8|87719.9|87669.9|26
1633607000000|2021-10-07 11:43:20|87721.7|87671.7|87726.1|87676.1|87726.6|87676.6|87721.7|87671.7|38
1633607010000|2021-10-07 11:43:30|87726.3|87676.3|87722.8|87672.8|87727.3|87677.3|87717.5|87667.5|51
1633607020000|2021-10-07 11:43:40|87722.6|87672.6|87724.7|87674.7|87724.9|87674.9|87719.1|87669.1|51
1633607030000|2021-10-07 11:43:50|87725.1|87675.1|87725.5|87675.5|87725.7|87675.7|87724.6|87674.6|33
1633607040000|2021-10-07 11:44:00|87725.2|87675.2|87724.5|87674.5|87725.6|87675.6|87724.3|87674.3|37
1633607050000|2021-10-07 11:44:10|87724.6|87674.6|87724.3|87674.3|87724.8|87674.8|87723.1|87673.1|21
1633607060000|2021-10-07 11:44:20|87723.5|87673.5|87714.6|87664.6|87727.6|87677.6|87712.2|87662.2|55
1633607070000|2021-10-07 11:44:30|87714.5|87664.5|87709.3|87659.3|87715.2|87665.2|87709.3|87659.3|38
1633607080000|2021-10-07 11:44:40|87709.1|87659.1|87710.1|87660.1|87710.9|87660.9|87709.1|87659.1|35
1633607090000|2021-10-07 11:44:50|87710|87660|87698|87648|87710.1|87669.8|87694.8|87646.8|56
1633607100000|2021-10-07 11:45:00|87697.4|87647.4|87696.4|87646.4|87697.6|87647.6|87696|87646|50
1633607110000|2021-10-07 11:45:10|87696.3|87646.3|87700.3|87650.3|87700.3|87650.3|87695.4|87645.4|44
1633607120000|2021-10-07 11:45:20|87701|87651|87699.1|87649.1|87703.1|87653.1|87699.1|87649.1|42
1633607130000|2021-10-07 11:45:30|87698.6|87648.6|87701.4|87651.4|87703.3|87653.3|87698.3|87648.3|43
1633607140000|2021-10-07 11:45:40|87701.7|87651.7|87709|87659|87709.8|87659.8|87701.6|87651.6|35
1633607150000|2021-10-07 11:45:50|87709.1|87659.1|87707.6|87657.6|87709.6|87659.6|87707.3|87657.3|26
1633607160000|2021-10-07 11:46:00|87707.5|87657.5|87705|87655|87708.7|87658.7|87703.5|87653.5|27
1633607170000|2021-10-07 11:46:10|87705.4|87655.4|87708|87658|87708|87658|87704.6|87654.6|34
1633607180000|2021-10-07 11:46:20|87706.7|87656.7|87706.1|87656.1|87706.8|87656.8|87705.8|87655.8|20
1633607190000|2021-10-07 11:46:30|87706.4|87656.4|87710|87660|87710|87660|87705.3|87655.3|32
1633607200000|2021-10-07 11:46:40|87709.7|87659.7|87700.2|87650.2|87709.9|87659.9|87699.7|87649.7|55
1633607210000|2021-10-07 11:46:50|87700.6|87650.6|87699|87649|87701.4|87651.4|87696.9|87646.9|48
1633607220000|2021-10-07 11:47:00|87699.2|87649.2|87702.1|87652.1|87702.7|87652.7|87698.5|87648.5|41
1633607230000|2021-10-07 11:47:10|87703.3|87653.3|87700.5|87650.5|87706.3|87656.3|87700|87650|47
1633607240000|2021-10-07 11:47:20|87700|87650|87702.8|87652.8|87703.1|87653.1|87699.3|87649.3|38
1633607250000|2021-10-07 11:47:30|87702.5|87652.5|87711.4|87661.4|87711.6|87661.6|87702.5|87652.5|46
1633607260000|2021-10-07 11:47:40|87711.1|87661.1|87712.3|87662.3|87713.9|87663.9|87711|87661|33
1633607270000|2021-10-07 11:47:50|87712.2|87662.2|87712.3|87662.3|87713.9|87663.9|87711.6|87661.6|36
1633607280000|2021-10-07 11:48:00|87712.2|87662.2|87712.7|87662.7|87713.4|87663.4|87711.7|87661.7|34
1633607290000|2021-10-07 11:48:10|87712.5|87662.5|87717.8|87667.8|87718.2|87668.2|87712.2|87662.2|41
1633607300000|2021-10-07 11:48:20|87718.3|87668.3|87715.6|87665.6|87718.3|87668.3|87714.5|87664.5|25
1633607310000|2021-10-07 11:48:30|87715.8|87665.8|87715.2|87665.2|87716.5|87666.5|87712|87662|43
1633607320000|2021-10-07 11:48:40|87715.5|87665.5|87714.5|87664.5|87717|87667|87714.4|87664.4|39
1633607330000|2021-10-07 11:48:50|87714.7|87664.7|87713.6|87663.6|87714.7|87664.7|87710.1|87660.1|45
1633607340000|2021-10-07 11:49:00|87713.7|87663.7|87712.2|87662.2|87715|87665|87710.7|87660.7|51
1633607350000|2021-10-07 11:49:10|87712.1|87662.1|87704.6|87654.6|87713.2|87663.2|87701.7|87651.7|53
1633607360000|2021-10-07 11:49:20|87704.5|87654.5|87710.8|87660.8|87711.5|87661.5|87704.5|87654.5|43
1633607370000|2021-10-07 11:49:30|87711|87661|87708.5|87658.5|87711|87661|87708.4|87658.4|20
1633607380000|2021-10-07 11:49:40|87708.1|87658.1|87716.3|87666.3|87717.7|87667.7|87708.1|87658.1|44
1633607390000|2021-10-07 11:49:50|87716.2|87666.2|87717.8|87667.8|87719.4|87669.4|87716.2|87666.2|26
1633607400000|2021-10-07 11:50:00|87718|87668|87714.6|87664.6|87718|87668|87712.7|87662.7|48
1633607410000|2021-10-07 11:50:10|87714.7|87664.7|87715.4|87665.4|87716.1|87666.1|87714.7|87664.7|23
1633607420000|2021-10-07 11:50:20|87715.1|87665.1|87715.3|87665.3|87715.8|87665.8|87714.7|87664.7|23
1633607430000|2021-10-07 11:50:30|87715.4|87665.4|87717.5|87667.5|87718.1|87668.1|87715.3|87665.3|42
1633607440000|2021-10-07 11:50:40|87717.6|87667.6|87720.5|87670.5|87721.1|87671.1|87716.9|87666.9|37
1633607450000|2021-10-07 11:50:50|87720.6|87670.6|87727.3|87677.3|87727.9|87677.9|87718.9|87668.9|43
1633607460000|2021-10-07 11:51:00|87727.1|87677.1|87721.8|87671.8|87727.2|87677.2|87721.8|87671.8|39
1633607470000|2021-10-07 11:51:10|87722.9|87672.9|87725.9|87675.9|87726.5|87676.5|87721.8|87671.8|31
1633607480000|2021-10-07 11:51:20|87725.7|87675.7|87725.6|87675.6|87727.4|87677.4|87725.5|87675.5|28
1633607490000|2021-10-07 11:51:30|87725.7|87675.7|87728.7|87678.7|87729.1|87679.1|87722.7|87672.7|48
1633607500000|2021-10-07 11:51:40|87729.7|87679.7|87730.2|87680.2|87730.4|87680.4|87728.3|87678.3|38
1633607510000|2021-10-07 11:51:50|87730.1|87680.1|87732.4|87682.4|87734.6|87684.6|87729.8|87679.8|43
1633607520000|2021-10-07 11:52:00|87732.7|87682.7|87734|87684|87734|87684|87732.1|87682.1|27
1633607530000|2021-10-07 11:52:10|87734.1|87684.1|87735.2|87685.2|87738.8|87688.8|87733.7|87683.7|36
1633607540000|2021-10-07 11:52:20|87735.3|87685.3|87739.4|87689.4|87739.9|87689.9|87735.2|87685.2|41
1633607550000|2021-10-07 11:52:30|87738.6|87688.6|87739.9|87689.9|87740|87690|87738.3|87688.3|25
1633607560000|2021-10-07 11:52:40|87740|87690|87742.2|87692.2|87743.4|87693.4|87740|87690|27
1633607570000|2021-10-07 11:52:50|87741.8|87691.8|87740.7|87690.7|87742.9|87692.9|87740.3|87690.3|23
1633607580000|2021-10-07 11:53:00|87739.9|87689.9|87743.6|87693.6|87743.6|87693.6|87739.9|87689.9|26
1633607590000|2021-10-07 11:53:10|87743.9|87693.9|87743.1|87693.1|87744.2|87694.2|87742.7|87692.7|27
1633607600000|2021-10-07 11:53:20|87742.8|87692.8|87742.8|87692.8|87744.1|87694.1|87740.4|87690.4|34
1633607610000|2021-10-07 11:53:30|87742.5|87692.5|87747.4|87697.4|87747.4|87697.4|87742.3|87692.3|37
1633607620000|2021-10-07 11:53:40|87746.7|87696.7|87750.8|87700.8|87751.1|87701.1|87743|87693|48
1633607630000|2021-10-07 11:53:50|87750.6|87700.6|87751.6|87701.6|87753.7|87703.7|87749.3|87699.3|42
1633607640000|2021-10-07 11:54:00|87751.4|87701.4|87752.8|87702.8|87752.9|87702.9|87748|87698|58
1633607650000|2021-10-07 11:54:10|87753.1|87703.1|87750.6|87700.6|87753.1|87703.1|87750.3|87700.3|18
1633607660000|2021-10-07 11:54:20|87750.2|87700.2|87748|87698|87751.2|87701.2|87746.2|87696.2|36
1633607670000|2021-10-07 11:54:30|87748.5|87698.5|87748.4|87698.4|87753.2|87703.2|87747.8|87697.8|35
1633607680000|2021-10-07 11:54:40|87748|87698|87753.7|87703.7|87753.7|87703.7|87748|87698|42
1633607690000|2021-10-07 11:54:50|87753.8|87703.8|87749.5|87699.5|87753.8|87710.9|87734.9|87698.6|55
1633607700000|2021-10-07 11:55:00|87748.9|87698.9|87749.9|87699.9|87750|87700|87748.4|87698.4|34
1633607710000|2021-10-07 11:55:10|87749.6|87699.6|87750|87700|87751|87709.9|87734.9|87696.3|48
1633607720000|2021-10-07 11:55:20|87749.9|87699.9|87749|87699|87751.1|87701.1|87748.9|87698.9|33
1633607730000|2021-10-07 11:55:30|87748.9|87698.9|87749.3|87699.3|87751.8|87701.8|87748.6|87698.6|33
1633607740000|2021-10-07 11:55:40|87749.6|87699.6|87748.7|87698.7|87750.2|87700.2|87748.2|87698.2|32
1633607750000|2021-10-07 11:55:50|87749.6|87699.6|87746.2|87696.2|87750|87700|87746|87696|31
1633607760000|2021-10-07 11:56:00|87746.5|87696.5|87737.5|87687.5|87746.9|87696.9|87736.6|87686.6|42
1633607770000|2021-10-07 11:56:10|87737.3|87687.3|87740.7|87690.7|87741.1|87691.1|87736.6|87686.6|46
1633607780000|2021-10-07 11:56:20|87740.4|87690.4|87743.1|87693.1|87744.9|87694.9|87740.4|87690.4|39
1633607790000|2021-10-07 11:56:30|87742.8|87692.8|87748.7|87698.7|87748.7|87698.7|87742.8|87692.8|48
1633607800000|2021-10-07 11:56:40|87748.3|87698.3|87747|87697|87750.7|87700.7|87747|87697|48
1633607810000|2021-10-07 11:56:50|87747.1|87697.1|87751.1|87701.1|87751.1|87701.1|87745.5|87695.5|35
1633607820000|2021-10-07 11:57:00|87751.2|87701.2|87750.4|87700.4|87751.3|87701.3|87749.3|87699.3|39
1633607830000|2021-10-07 11:57:10|87750.3|87700.3|87743.7|87693.7|87750.4|87709.6|87734.6|87693.6|44
1633607840000|2021-10-07 11:57:20|87743.6|87693.6|87743.2|87693.2|87744.6|87694.6|87741.6|87691.6|38
1633607850000|2021-10-07 11:57:30|87743.1|87693.1|87749.7|87699.7|87750.6|87700.6|87742.7|87692.7|42
1633607860000|2021-10-07 11:57:40|87749.5|87699.5|87744|87694|87751.3|87701.3|87744|87694|60
1633607870000|2021-10-07 11:57:50|87744.2|87694.2|87747.4|87697.4|87747.8|87697.8|87744.2|87694.2|42
1633607880000|2021-10-07 11:58:00|87747.2|87697.2|87746.2|87696.2|87748|87698|87745.6|87695.6|32
1633607890000|2021-10-07 11:58:10|87746.5|87696.5|87748.5|87698.5|87748.7|87698.7|87746.3|87696.3|29
1633607900000|2021-10-07 11:58:20|87748.2|87698.2|87748.6|87698.6|87749|87699|87747.7|87697.7|34
1633607910000|2021-10-07 11:58:30|87748.8|87698.8|87754.7|87704.7|87755.2|87705.2|87748.2|87698.2|39
1633607920000|2021-10-07 11:58:40|87754.6|87704.6|87753.4|87703.4|87755.6|87705.6|87752.5|87702.5|35
1633607930000|2021-10-07 11:58:50|87753.5|87703.5|87749.6|87699.6|87753.6|87703.6|87748.3|87698.3|47
1633607940000|2021-10-07 11:59:00|87749.2|87699.2|87750.1|87700.1|87750.5|87700.5|87748.7|87698.7|34
1633607950000|2021-10-07 11:59:10|87750.3|87700.3|87751|87701|87752.8|87702.8|87750.1|87700.1|40
1633607960000|2021-10-07 11:59:20|87751.2|87701.2|87753.1|87703.1|87753.4|87703.4|87751.2|87701.2|40
1633607970000|2021-10-07 11:59:30|87753.4|87703.4|87761.4|87711.4|87761.7|87711.7|87753.3|87703.3|47
1633607980000|2021-10-07 11:59:40|87761.2|87711.2|87760|87710|87762.1|87712.1|87760|87710|51
1633607990000|2021-10-07 11:59:50|87759.9|87709.9|87752|87702|87760.7|87710.7|87751.1|87701.1|62
1633608000000|2021-10-07 12:00:00|87751.6|87701.6|87756.3|87706.3|87758.1|87708.1|87750.2|87700.2|60
1633608010000|2021-10-07 12:00:10|87756|87706|87760.5|87710.5|87762.6|87712.6|87756|87706|51
1633608020000|2021-10-07 12:00:20|87760.4|87710.4|87760.3|87710.3|87760.8|87710.8|87757|87707|57
1633608030000|2021-10-07 12:00:30|87760.5|87710.5|87760.2|87710.2|87762.5|87712.5|87759.5|87709.5|59
1633608040000|2021-10-07 12:00:40|87760.1|87710.1|87756.4|87706.4|87761.5|87711.5|87754.8|87704.8|52
1633608050000|2021-10-07 12:00:50|87756.3|87706.3|87750.9|87700.9|87758.8|87708.8|87750.7|87700.7|64
1633608060000|2021-10-07 12:01:00|87752.1|87702.1|87752|87702|87754|87704|87750.9|87700.9|59
1633608070000|2021-10-07 12:01:10|87752.8|87702.8|87755.4|87705.4|87756.3|87706.3|87750.1|87700.1|47
1633608080000|2021-10-07 12:01:20|87754.7|87704.7|87754.1|87704.1|87755.7|87705.7|87754|87704|47
1633608090000|2021-10-07 12:01:30|87754.2|87704.2|87755.5|87705.5|87755.5|87705.5|87752.8|87702.8|39
1633608100000|2021-10-07 12:01:40|87755.4|87705.4|87768.9|87718.9|87769.4|87719.4|87755.4|87705.4|45
1633608110000|2021-10-07 12:01:50|87770.5|87720.5|87768.8|87718.8|87771.8|87721.8|87766.7|87716.7|61
1633608120000|2021-10-07 12:02:00|87768.1|87718.1|87766.1|87716.1|87768.4|87718.4|87764.8|87714.8|57
1633608130000|2021-10-07 12:02:10|87766.2|87716.2|87772.3|87722.3|87772.4|87722.4|87765.6|87715.6|39
1633608140000|2021-10-07 12:02:20|87772.7|87722.7|87774.5|87724.5|87775.6|87725.6|87772.7|87722.7|50
1633608150000|2021-10-07 12:02:30|87774.6|87724.6|87781.5|87731.5|87782|87732|87774.2|87724.2|53
1633608160000|2021-10-07 12:02:40|87781.6|87731.6|87779.9|87729.9|87781.6|87731.6|87777|87727|47
1633608170000|2021-10-07 12:02:50|87779.7|87729.7|87781.6|87731.6|87781.6|87731.6|87779.2|87729.2|28
1633608180000|2021-10-07 12:03:00|87780.5|87730.5|87780.6|87730.6|87782.2|87732.2|87780.2|87730.2|35
1633608190000|2021-10-07 12:03:10|87779.9|87729.9|87781.6|87731.6|87781.6|87731.6|87778.2|87728.2|47
1633608200000|2021-10-07 12:03:20|87781.3|87731.3|87782.4|87732.4|87784.1|87734.1|87780.5|87730.5|55
1633608210000|2021-10-07 12:03:30|87779.6|87729.6|87775|87725|87779.6|87729.6|87773.3|87723.3|50
1633608220000|2021-10-07 12:03:40|87775.2|87725.2|87775|87725|87777.7|87727.7|87774|87724|41
1633608230000|2021-10-07 12:03:50|87774.9|87724.9|87778.8|87728.8|87779.5|87729.5|87774.7|87724.7|41
1633608240000|2021-10-07 12:04:00|87778.7|87728.7|87778.7|87728.7|87784.7|87734.7|87776.5|87726.5|54
1633608250000|2021-10-07 12:04:10|87779.1|87729.1|87777.5|87727.5|87779.9|87729.9|87775.9|87725.9|48
1633608260000|2021-10-07 12:04:20|87778|87728|87782.3|87732.3|87782.7|87732.7|87776.6|87726.6|49
1633608270000|2021-10-07 12:04:30|87782.6|87732.6|87782.1|87732.1|87785.1|87735.1|87780.2|87730.2|50
1633608280000|2021-10-07 12:04:40|87782.3|87732.3|87784.1|87734.1|87786.3|87736.3|87779.2|87729.2|42
1633608290000|2021-10-07 12:04:50|87784|87734|87783.3|87733.3|87784.6|87734.6|87781|87731|47
1633608300000|2021-10-07 12:05:00|87783.4|87733.4|87776.7|87726.7|87783.4|87733.4|87774.2|87724.2|53
1633608310000|2021-10-07 12:05:10|87776.8|87726.8|87774.8|87724.8|87777.9|87727.9|87773.7|87723.7|44
1633608320000|2021-10-07 12:05:20|87775.3|87725.3|87774.2|87724.2|87775.3|87725.3|87774|87724|33
1633608330000|2021-10-07 12:05:30|87773.4|87723.4|87771.1|87721.1|87773.4|87723.4|87770.9|87720.9|34
1633608340000|2021-10-07 12:05:40|87771.6|87721.6|87771.2|87721.2|87773.3|87723.3|87771|87721|32
1633608350000|2021-10-07 12:05:50|87771.6|87721.6|87771.9|87721.9|87772.1|87722.1|87771.5|87721.5|21
1633608360000|2021-10-07 12:06:00|87771.6|87721.6|87770.7|87720.7|87772.3|87722.3|87770.7|87720.7|37
1633608370000|2021-10-07 12:06:10|87770.5|87720.5|87770.4|87720.4|87771.6|87721.6|87769|87719|30
1633608380000|2021-10-07 12:06:20|87770.3|87720.3|87772.9|87722.9|87773.1|87723.1|87770.3|87720.3|27
1633608390000|2021-10-07 12:06:30|87772.8|87722.8|87774.2|87724.2|87775.9|87725.9|87772.5|87722.5|34
1633608400000|2021-10-07 12:06:40|87774.5|87724.5|87768.9|87718.9|87774.6|87731.8|87756.8|87718.5|32
1633608410000|2021-10-07 12:06:50|87768.5|87718.5|87766.3|87716.3|87769.7|87719.7|87766.3|87716.3|31
1633608420000|2021-10-07 12:07:00|87766.6|87716.6|87772.6|87722.6|87772.9|87722.9|87766.1|87716.1|40
1633608430000|2021-10-07 12:07:10|87772.8|87722.8|87771.7|87721.7|87772.8|87722.8|87771.7|87721.7|24
1633608440000|2021-10-07 12:07:20|87771.9|87721.9|87773.1|87723.1|87773.1|87723.1|87771|87721|29
1633608450000|2021-10-07 12:07:30|87773.3|87723.3|87776.5|87726.5|87777.8|87727.8|87772.1|87722.1|55
1633608460000|2021-10-07 12:07:40|87775.9|87725.9|87776.2|87726.2|87776.8|87726.8|87775.5|87725.5|38
1633608470000|2021-10-07 12:07:50|87776.1|87726.1|87779.1|87729.1|87779.4|87729.4|87776.1|87726.1|25
1633608480000|2021-10-07 12:08:00|87779|87729|87780.6|87730.6|87781.4|87731.4|87779|87729|44
1633608490000|2021-10-07 12:08:10|87781.3|87731.3|87777.5|87727.5|87781.3|87731.3|87775.7|87725.7|54
1633608500000|2021-10-07 12:08:20|87778.4|87728.4|87780.8|87730.8|87781.5|87731.5|87778.4|87728.4|39
1633608510000|2021-10-07 12:08:30|87780.9|87730.9|87780.9|87730.9|87781.4|87731.4|87780.1|87730.1|30
1633608520000|2021-10-07 12:08:40|87780.7|87730.7|87780.4|87730.4|87781.6|87731.6|87780.1|87730.1|22
1633608530000|2021-10-07 12:08:50|87776.8|87726.8|87773.4|87723.4|87776.8|87726.8|87771.7|87721.7|42
1633608540000|2021-10-07 12:09:00|87774|87724|87772.2|87722.2|87774|87724|87770.9|87720.9|46
1633608550000|2021-10-07 12:09:10|87772.8|87722.8|87772.4|87722.4|87773.7|87723.7|87771.5|87721.5|27
1633608560000|2021-10-07 12:09:20|87772.3|87722.3|87771.4|87721.4|87773|87723|87771.4|87721.4|23
1633608570000|2021-10-07 12:09:30|87771.5|87721.5|87771.6|87721.6|87773.2|87723.2|87771.5|87721.5|16
1633608580000|2021-10-07 12:09:40|87771.2|87721.2|87778.2|87728.2|87779.1|87729.1|87771.1|87721.1|44
1633608590000|2021-10-07 12:09:50|87778.4|87728.4|87777.4|87727.4|87779.4|87729.4|87774.7|87724.7|34
1633608600000|2021-10-07 12:10:00|87777|87727|87776.7|87726.7|87778.1|87728.1|87776.4|87726.4|43
1633608610000|2021-10-07 12:10:10|87776.6|87726.6|87776.8|87726.8|87778.7|87728.7|87775.9|87725.9|32
1633608620000|2021-10-07 12:10:20|87778.2|87728.2|87777.5|87727.5|87778.8|87728.8|87776.3|87726.3|44
1633608630000|2021-10-07 12:10:30|87777.2|87727.2|87774.4|87724.4|87777.8|87727.8|87772.6|87722.6|37
1633608640000|2021-10-07 12:10:40|87774.5|87724.5|87776.9|87726.9|87777|87727|87774.2|87724.2|27
1633608650000|2021-10-07 12:10:50|87776.8|87726.8|87781.5|87731.5|87781.5|87731.5|87775.8|87725.8|31
1633608660000|2021-10-07 12:11:00|87780.7|87730.7|87780.6|87730.6|87782.4|87732.4|87780.3|87730.3|34
1633608670000|2021-10-07 12:11:10|87780.8|87730.8|87780.8|87730.8|87781.3|87731.3|87780.2|87730.2|25
1633608680000|2021-10-07 12:11:20|87780.4|87730.4|87771.3|87721.3|87781.1|87731.1|87771.3|87721.3|29
1633608690000|2021-10-07 12:11:30|87771.1|87721.1|87770.6|87720.6|87772|87722|87770.1|87720.1|39
1633608700000|2021-10-07 12:11:40|87770.8|87720.8|87780.5|87730.5|87782.7|87732.7|87770.7|87720.7|60
1633608710000|2021-10-07 12:11:50|87781.4|87731.4|87779.4|87729.4|87781.4|87731.4|87777.6|87727.6|43
1633608720000|2021-10-07 12:12:00|87778.7|87728.7|87781.4|87731.4|87781.4|87731.4|87770.5|87720.5|58
1633608730000|2021-10-07 12:12:10|87781.5|87731.5|87783.5|87733.5|87783.9|87733.9|87781.3|87731.3|42
1633608740000|2021-10-07 12:12:20|87783.7|87733.7|87779.9|87729.9|87783.7|87733.7|87779.6|87729.6|34
1633608750000|2021-10-07 12:12:30|87777.3|87727.3|87777.8|87727.8|87779.3|87729.3|87775.9|87725.9|42
1633608760000|2021-10-07 12:12:40|87777.7|87727.7|87779.5|87729.5|87779.9|87729.9|87777.5|87727.5|29
1633608770000|2021-10-07 12:12:50|87779.6|87729.6|87778.8|87728.8|87784.3|87734.3|87777.8|87727.8|45
1633608780000|2021-10-07 12:13:00|87778.1|87728.1|87775.9|87725.9|87780.1|87730.1|87775|87725|52
1633608790000|2021-10-07 12:13:10|87775.7|87725.7|87773.6|87723.6|87780|87730|87771.3|87721.3|46
1633608800000|2021-10-07 12:13:20|87773.7|87723.7|87772.8|87722.8|87774.6|87724.6|87772.5|87722.5|38
1633608810000|2021-10-07 12:13:30|87772.9|87722.9|87772.1|87722.1|87772.9|87722.9|87770.6|87720.6|43
1633608820000|2021-10-07 12:13:40|87772|87722|87766.6|87716.6|87772.2|87722.2|87766.6|87716.6|37
1633608830000|2021-10-07 12:13:50|87766.9|87716.9|87767.9|87717.9|87768|87718|87765.7|87715.7|37
1633608840000|2021-10-07 12:14:00|87768|87718|87771.7|87721.7|87773.2|87723.2|87767.6|87717.6|52
1633608850000|2021-10-07 12:14:10|87772|87722|87768|87718|87772|87722|87767.5|87717.5|36
1633608860000|2021-10-07 12:14:20|87767.9|87717.9|87774.2|87724.2|87774.4|87724.4|87767.6|87717.6|34
1633608870000|2021-10-07 12:14:30|87774|87724|87773.1|87723.1|87774.7|87724.7|87772.7|87722.7|37
1633608880000|2021-10-07 12:14:40|87773.6|87723.6|87771.2|87721.2|87773.6|87723.6|87770.5|87720.5|30
1633608890000|2021-10-07 12:14:50|87770.9|87720.9|87770.9|87720.9|87771.5|87721.5|87769.5|87719.5|33
1633608900000|2021-10-07 12:15:00|87771.1|87721.1|87770|87720|87771.1|87721.1|87769|87719|38
1633608910000|2021-10-07 12:15:10|87770.2|87720.2|87770.2|87720.2|87770.4|87720.4|87769.6|87719.6|33
1633608920000|2021-10-07 12:15:20|87771.7|87721.7|87769.8|87719.8|87773.7|87723.7|87768.3|87718.3|46
1633608930000|2021-10-07 12:15:30|87769.7|87719.7|87769.4|87719.4|87770|87720|87768.8|87718.8|26
1633608940000|2021-10-07 12:15:40|87769.9|87719.9|87769.3|87719.3|87769.9|87719.9|87766.1|87716.1|51
1633608950000|2021-10-07 12:15:50|87768.9|87718.9|87765.6|87715.6|87769.2|87719.2|87765.3|87715.3|22
1633608960000|2021-10-07 12:16:00|87766.2|87716.2|87767.1|87717.1|87767.1|87717.1|87765.9|87715.9|24
1633608970000|2021-10-07 12:16:10|87767|87717|87768.7|87718.7|87768.7|87718.7|87764.6|87714.6|39
1633608980000|2021-10-07 12:16:20|87768.4|87718.4|87758.4|87708.4|87768.4|87718.4|87758.2|87708.2|52
1633608990000|2021-10-07 12:16:30|87758.7|87708.7|87763.4|87713.4|87763.5|87713.5|87758.3|87708.3|43
1633609000000|2021-10-07 12:16:40|87763.6|87713.6|87764.2|87714.2|87766.6|87716.6|87762.6|87712.6|34
1633609010000|2021-10-07 12:16:50|87764.4|87714.4|87767.4|87717.4|87767.9|87717.9|87763.1|87713.1|46
1633609020000|2021-10-07 12:17:00|87767.1|87717.1|87766.2|87716.2|87768.5|87718.5|87766.2|87716.2|35
1633609030000|2021-10-07 12:17:10|87765.9|87715.9|87765.8|87715.8|87766.9|87716.9|87762.1|87712.1|52
1633609040000|2021-10-07 12:17:20|87765.7|87715.7|87765.7|87715.7|87766.8|87716.8|87764.1|87714.1|44
1633609050000|2021-10-07 12:17:30|87767.6|87717.6|87767.1|87717.1|87768.2|87718.2|87766.1|87716.1|28
1633609060000|2021-10-07 12:17:40|87767|87717|87769.8|87719.8|87770.6|87720.6|87767|87717|37
1633609070000|2021-10-07 12:17:50|87770.5|87720.5|87776.1|87726.1|87778.2|87728.2|87770.3|87720.3|43
1633609080000|2021-10-07 12:18:00|87776.2|87726.2|87772.3|87722.3|87778.2|87728.2|87771.5|87721.5|54
1633609090000|2021-10-07 12:18:10|87772|87722|87770.7|87720.7|87772|87722|87770.5|87720.5|21
1633609100000|2021-10-07 12:18:20|87770.8|87720.8|87774.4|87724.4|87774.4|87724.4|87770.8|87720.8|28
1633609110000|2021-10-07 12:18:30|87774.2|87724.2|87771.8|87721.8|87774.2|87724.2|87771.8|87721.8|23
1633609120000|2021-10-07 12:18:40|87772.1|87722.1|87766.9|87716.9|87772.1|87735.6|87757.1|87714.9|47
1633609130000|2021-10-07 12:18:50|87767|87717|87764.7|87714.7|87767.2|87717.2|87764.3|87714.3|29
1633609140000|2021-10-07 12:19:00|87764.2|87714.2|87772.4|87722.4|87773.7|87723.7|87763.8|87713.8|42
1633609150000|2021-10-07 12:19:10|87772.3|87722.3|87774.6|87724.6|87774.6|87724.6|87770.1|87720.1|33
1633609160000|2021-10-07 12:19:20|87774.1|87724.1|87772.2|87722.2|87774.5|87724.5|87769.5|87719.5|40
1633609170000|2021-10-07 12:19:30|87772.1|87722.1|87775.7|87725.7|87777.8|87727.8|87771.8|87721.8|36
1633609180000|2021-10-07 12:19:40|87775.8|87725.8|87775.3|87725.3|87777.3|87727.3|87774.6|87724.6|40
1633609190000|2021-10-07 12:19:50|87775.4|87725.4|87764.6|87739.6|87779|87741.6|87764.6|87725.2|42
1633609200000|2021-10-07 12:20:00|87765.6|87740.6|87780.1|87730.1|87785.1|87741.1|87765.5|87728.1|53
1633609210000|2021-10-07 12:20:10|87780|87730|87780.9|87730.9|87781.7|87731.7|87779.3|87729.3|37
1633609220000|2021-10-07 12:20:20|87780.1|87730.1|87782.6|87732.6|87783.5|87745.6|87769.8|87729.3|36
1633609230000|2021-10-07 12:20:30|87782.8|87732.8|87782.7|87732.7|87783.4|87733.4|87782.3|87732.3|26
1633609240000|2021-10-07 12:20:40|87782.8|87732.8|87785|87735|87785.9|87735.9|87782.1|87732.1|38
1633609250000|2021-10-07 12:20:50|87785.2|87735.2|87788.6|87738.6|87789.4|87739.4|87785.2|87735.2|43
1633609260000|2021-10-07 12:21:00|87788.9|87738.9|87789.7|87739.7|87792.5|87742.5|87787.8|87737.8|49
1633609270000|2021-10-07 12:21:10|87789.6|87739.6|87790.1|87740.1|87790.4|87748.6|87773.2|87736|45
1633609280000|2021-10-07 12:21:20|87790|87740|87790.6|87740.6|87793.2|87743.2|87788.8|87738.8|44
1633609290000|2021-10-07 12:21:30|87790.7|87740.7|87796.7|87746.7|87798.1|87748.1|87790.7|87740.7|42
1633609300000|2021-10-07 12:21:40|87795.9|87745.9|87794.6|87744.6|87798.6|87748.6|87794.4|87744.4|53
1633609310000|2021-10-07 12:21:50|87794.8|87744.8|87795.9|87745.9|87797.8|87747.8|87794.4|87744.4|56
1633609320000|2021-10-07 12:22:00|87795|87745|87793.9|87743.9|87797.6|87747.6|87791.9|87741.9|64
1633609330000|2021-10-07 12:22:10|87794.1|87744.1|87788.7|87738.7|87795.1|87745.1|87788.7|87738.7|50
1633609340000|2021-10-07 12:22:20|87788.9|87738.9|87788.5|87738.5|87790.1|87740.1|87788.5|87738.5|38
1633609350000|2021-10-07 12:22:30|87785.6|87735.6|87787.8|87737.8|87788.7|87738.7|87784.9|87734.9|36
1633609360000|2021-10-07 12:22:40|87788.3|87738.3|87783.6|87733.6|87788.3|87747.5|87771.2|87732.7|40
1633609370000|2021-10-07 12:22:50|87783.5|87733.5|87782.1|87732.1|87784.3|87734.3|87781.3|87731.3|48
1633609380000|2021-10-07 12:23:00|87782.3|87732.3|87779.8|87729.8|87783.3|87733.3|87779.4|87729.4|53
1633609390000|2021-10-07 12:23:10|87779.9|87729.9|87787.8|87737.8|87788.9|87746|87770|87729.1|52
1633609400000|2021-10-07 12:23:20|87788.2|87738.2|87769.1|87744.1|87788.2|87744.1|87769.1|87732.9|38
1633609410000|2021-10-07 12:23:30|87769.7|87744.7|87783.6|87733.6|87783.7|87745.7|87769.2|87731.4|34
1633609420000|2021-10-07 12:23:40|87783.1|87733.1|87783|87733|87787.9|87746.8|87771.8|87730.5|44
1633609430000|2021-10-07 12:23:50|87782.3|87732.3|87779.3|87729.3|87784.5|87734.5|87776.7|87726.7|51
1633609440000|2021-10-07 12:24:00|87779.8|87729.8|87775.3|87725.3|87780|87730|87774.4|87724.4|37
1633609450000|2021-10-07 12:24:10|87775.6|87725.6|87775.9|87725.9|87776.8|87726.8|87774.8|87724.8|41
1633609460000|2021-10-07 12:24:20|87776|87726|87771.4|87721.4|87776|87726|87771|87721|46
1633609470000|2021-10-07 12:24:30|87771.5|87721.5|87768.5|87718.5|87775|87725|87768.5|87718.5|48
1633609480000|2021-10-07 12:24:40|87768.8|87718.8|87768.8|87718.8|87769.3|87719.3|87768|87718|38
1633609490000|2021-10-07 12:24:50|87769.3|87719.3|87773.2|87723.2|87773.9|87723.9|87768.3|87718.3|49
1633609500000|2021-10-07 12:25:00|87772.6|87722.6|87775.1|87725.1|87778|87728|87772.6|87722.6|37
1633609510000|2021-10-07 12:25:10|87775.3|87725.3|87772.1|87722.1|87776.8|87726.8|87772.1|87722.1|40
1633609520000|2021-10-07 12:25:20|87773.8|87723.8|87775.8|87725.8|87776.1|87726.1|87772.3|87722.3|28
1633609530000|2021-10-07 12:25:30|87775.9|87725.9|87778.4|87728.4|87779.8|87729.8|87775.9|87725.9|39
1633609540000|2021-10-07 12:25:40|87778.3|87728.3|87782|87732|87783.8|87733.8|87778.1|87728.1|36
1633609550000|2021-10-07 12:25:50|87781.8|87731.8|87782.4|87732.4|87786.2|87736.2|87780.5|87730.5|50
1633609560000|2021-10-07 12:26:00|87782.5|87732.5|87783.6|87733.6|87783.6|87733.6|87782.3|87732.3|32
1633609570000|2021-10-07 12:26:10|87783.4|87733.4|87776.8|87726.8|87784.5|87734.5|87773.5|87723.5|42
1633609580000|2021-10-07 12:26:20|87775.3|87725.3|87774.7|87724.7|87775.9|87725.9|87774|87724|32
1633609590000|2021-10-07 12:26:30|87774.9|87724.9|87770.1|87720.1|87774.9|87724.9|87767.4|87717.4|42
1633609600000|2021-10-07 12:26:40|87769.6|87719.6|87775.2|87725.2|87776.6|87726.6|87769.6|87719.6|42
1633609610000|2021-10-07 12:26:50|87775|87725|87778.1|87728.1|87778.1|87728.1|87775|87725|27
1633609620000|2021-10-07 12:27:00|87777.5|87727.5|87774.7|87724.7|87781.1|87731.1|87773|87723|57
1633609630000|2021-10-07 12:27:10|87774.1|87724.1|87773.7|87723.7|87776.4|87726.4|87773|87723|31
1633609640000|2021-10-07 12:27:20|87773.3|87723.3|87773.2|87723.2|87773.6|87723.6|87769|87719|45
1633609650000|2021-10-07 12:27:30|87773.8|87723.8|87780.1|87730.1|87780.1|87730.1|87772.7|87722.7|48
1633609660000|2021-10-07 12:27:40|87778.2|87728.2|87783.9|87733.9|87786|87736|87778.2|87728.2|43
1633609670000|2021-10-07 12:27:50|87784.1|87734.1|87773.2|87748.2|87789.4|87748.2|87773|87733.2|34
1633609680000|2021-10-07 12:28:00|87772|87747|87787|87737|87788.1|87748.5|87772|87735|35
1633609690000|2021-10-07 12:28:10|87788.1|87738.1|87786.8|87736.8|87788.8|87738.8|87786.2|87736.2|23
1633609700000|2021-10-07 12:28:20|87787.2|87737.2|87782.7|87732.7|87787.4|87737.4|87781.4|87731.4|34
1633609710000|2021-10-07 12:28:30|87782.4|87732.4|87784.3|87734.3|87787.9|87742.7|87767.7|87731.2|45
1633609720000|2021-10-07 12:28:40|87784.6|87734.6|87785|87735|87786.3|87736.3|87783.8|87733.8|20
1633609730000|2021-10-07 12:28:50|87785.8|87735.8|87786.2|87736.2|87787.1|87737.1|87785|87735|25
1633609740000|2021-10-07 12:29:00|87786|87736|87784.2|87734.2|87786.7|87736.7|87784.1|87734.1|31
1633609750000|2021-10-07 12:29:10|87784|87734|87776.4|87726.4|87784|87734|87775.8|87725.8|44
1633609760000|2021-10-07 12:29:20|87776.8|87726.8|87776.5|87726.5|87777.2|87727.2|87774.4|87724.4|32
1633609770000|2021-10-07 12:29:30|87774.8|87724.8|87777.1|87727.1|87777.3|87727.3|87774.3|87724.3|33
1633609780000|2021-10-07 12:29:40|87777.5|87727.5|87780.1|87730.1|87780.1|87730.1|87777.2|87727.2|37
1633609790000|2021-10-07 12:29:50|87780.4|87730.4|87798.2|87748.2|87798.6|87748.6|87780.4|87730.4|49
1633609800000|2021-10-07 12:30:00|87798.5|87748.5|87797.6|87747.6|87800.2|87750.2|87796.2|87746.2|48
1633609810000|2021-10-07 12:30:10|87797.2|87747.2|87802|87752|87802.3|87752.3|87796.6|87746.6|49
1633609820000|2021-10-07 12:30:20|87801.9|87751.9|87807.7|87757.7|87810.4|87760.4|87801.6|87751.6|51
1633609830000|2021-10-07 12:30:30|87807.6|87757.6|87802.2|87752.2|87810.9|87760.9|87801.8|87751.8|51
1633609840000|2021-10-07 12:30:40|87801.9|87751.9|87798.4|87748.4|87802.2|87752.2|87796.8|87746.8|49
1633609850000|2021-10-07 12:30:50|87798.6|87748.6|87802.9|87752.9|87803.6|87765.3|87790.3|87748.5|45
1633609860000|2021-10-07 12:31:00|87803.3|87753.3|87813.6|87763.6|87814.4|87764.4|87803.1|87753.1|52
1633609870000|2021-10-07 12:31:10|87814.4|87764.4|87810.7|87760.7|87814.4|87764.4|87810.3|87760.3|53
1633609880000|2021-10-07 12:31:20|87809.3|87759.3|87810.2|87760.2|87814.3|87764.3|87808.6|87758.6|51
1633609890000|2021-10-07 12:31:30|87810|87760|87810.3|87760.3|87811.7|87761.7|87807|87757|38
1633609900000|2021-10-07 12:31:40|87811.7|87761.7|87810.7|87760.7|87812.9|87762.9|87809.8|87759.8|41
1633609910000|2021-10-07 12:31:50|87810.2|87760.2|87814.1|87764.1|87814.9|87764.9|87810.1|87760.1|41
1633609920000|2021-10-07 12:32:00|87814.2|87764.2|87824.8|87774.8|87825.4|87775.4|87809.7|87759.7|56
1633609930000|2021-10-07 12:32:10|87824.7|87774.7|87822|87772|87826.6|87776.6|87822|87772|50
1633609940000|2021-10-07 12:32:20|87821.9|87771.9|87819.9|87769.9|87823.7|87773.7|87817.7|87767.7|56
1633609950000|2021-10-07 12:32:30|87820.8|87770.8|87815.5|87765.5|87822.2|87772.2|87812.4|87762.4|48
1633609960000|2021-10-07 12:32:40|87815.3|87765.3|87822.3|87772.3|87822.6|87772.6|87815|87765|55
1633609970000|2021-10-07 12:32:50|87822.2|87772.2|87822.2|87772.2|87823|87773|87821.8|87771.8|33
1633609980000|2021-10-07 12:33:00|87823.5|87773.5|87829.5|87779.5|87831.7|87781.7|87823.5|87773.5|56
1633609990000|2021-10-07 12:33:10|87829.9|87779.9|87834.2|87784.2|87835.6|87785.6|87824.2|87774.2|59
1633610000000|2021-10-07 12:33:20|87834.4|87784.4|87825.7|87800.7|87838.8|87801.6|87825.7|87782.6|55
1633610010000|2021-10-07 12:33:30|87826.4|87801.4|87835.3|87785.3|87840.7|87801.4|87822.2|87784.5|63
1633610020000|2021-10-07 12:33:40|87834.9|87784.9|87825.9|87775.9|87837.2|87787.2|87825.3|87775.3|43
1633610030000|2021-10-07 12:33:50|87826.1|87776.1|87827.3|87777.3|87830.9|87780.9|87825.4|87775.4|44
1633610040000|2021-10-07 12:34:00|87826.1|87776.1|87828.5|87778.5|87833.7|87795.8|87820.8|87776.1|64
1633610050000|2021-10-07 12:34:10|87828.7|87778.7|87835|87785|87836|87786|87827.4|87777.4|51
1633610060000|2021-10-07 12:34:20|87834.7|87784.7|87836.3|87786.3|87843.1|87793.1|87834.7|87784.7|58
1633610070000|2021-10-07 12:34:30|87836.5|87786.5|87829|87779|87837.6|87787.6|87829|87779|42
1633610080000|2021-10-07 12:34:40|87827.3|87777.3|87826.3|87776.3|87828.3|87778.3|87820.5|87770.5|66
1633610090000|2021-10-07 12:34:50|87825.8|87775.8|87833|87783|87833|87783|87825.8|87775.8|51
1633610100000|2021-10-07 12:35:00|87833.1|87783.1|87827.2|87777.2|87833.1|87783.1|87826.5|87776.5|57
1633610110000|2021-10-07 12:35:10|87827.1|87777.1|87830.4|87780.4|87830.4|87780.4|87826.2|87776.2|36
1633610120000|2021-10-07 12:35:20|87831.2|87781.2|87818|87793|87831.5|87794.8|87818|87780.1|44
1633610130000|2021-10-07 12:35:30|87818.2|87793.2|87818.1|87793.1|87820.8|87795.8|87816.9|87791.9|40
1633610140000|2021-10-07 12:35:40|87819.2|87794.2|87820.4|87795.4|87823.2|87798.2|87817.9|87792.9|44
1633610150000|2021-10-07 12:35:50|87819.8|87794.8|87822.3|87797.3|87824.6|87799.6|87819.2|87794.2|47
1633610160000|2021-10-07 12:36:00|87822.1|87797.1|87835.5|87785.5|87835.7|87799.2|87820.9|87785.4|42
1633610170000|2021-10-07 12:36:10|87837|87787|87815.5|87790.5|87837.8|87801|87813.8|87778.8|49
1633610180000|2021-10-07 12:36:20|87815.4|87790.4|87815.3|87790.3|87815.9|87790.9|87813.4|87788.4|54
1633610190000|2021-10-07 12:36:30|87815.2|87790.2|87824.5|87774.5|87829.2|87790.6|87812|87774.5|38
1633610200000|2021-10-07 12:36:40|87824.6|87774.6|87806.3|87781.3|87827|87781.3|87806.1|87768.8|45
1633610210000|2021-10-07 12:36:50|87807.7|87782.7|87808.2|87783.2|87809.1|87784.1|87807.3|87782.3|46
1633610220000|2021-10-07 12:37:00|87808|87783|87805.1|87780.1|87808|87783|87803.4|87778.4|56
1633610230000|2021-10-07 12:37:10|87805.2|87780.2|87795.2|87770.2|87812.1|87780.2|87795.2|87758|47
1633610240000|2021-10-07 12:37:20|87795.5|87770.5|87805|87755|87807.3|87777.5|87795.2|87755|56
1633610250000|2021-10-07 12:37:30|87805.1|87755.1|87796.2|87771.2|87810.2|87772.7|87796.2|87754.5|43
1633610260000|2021-10-07 12:37:40|87796.6|87771.6|87796.6|87771.6|87797.2|87772.2|87795.9|87770.9|33
1633610270000|2021-10-07 12:37:50|87796.9|87771.9|87797.3|87772.3|87797.8|87772.8|87796.5|87771.5|20
1633610280000|2021-10-07 12:38:00|87797.4|87772.4|87813.7|87763.7|87813.9|87773.9|87797.4|87759.6|38
1633610290000|2021-10-07 12:38:10|87813.5|87763.5|87803.7|87778.7|87815.7|87779.1|87802.7|87762.2|45
1633610300000|2021-10-07 12:38:20|87803.9|87778.9|87799.4|87774.4|87804.2|87779.2|87798.5|87773.5|43
1633610310000|2021-10-07 12:38:30|87798.9|87773.9|87824.3|87774.3|87824.3|87774.3|87798.9|87761.7|46
1633610320000|2021-10-07 12:38:40|87825.7|87775.7|87816.4|87766.4|87826.3|87776.3|87816.4|87766.4|54
1633610330000|2021-10-07 12:38:50|87815.4|87765.4|87818.7|87768.7|87819.4|87769.4|87815.3|87765.3|42
1633610340000|2021-10-07 12:39:00|87818.5|87768.5|87825.3|87775.3|87826|87787.7|87811.9|87768.2|48
1633610350000|2021-10-07 12:39:10|87825.4|87775.4|87830.3|87780.3|87831|87781|87825.4|87775.4|45
1633610360000|2021-10-07 12:39:20|87830.2|87780.2|87827.2|87777.2|87831|87792|87815.9|87776.7|50
1633610370000|2021-10-07 12:39:30|87827|87777|87823.9|87773.9|87829.3|87787.7|87811.7|87772.9|38
1633610380000|2021-10-07 12:39:40|87823.7|87773.7|87802.2|87777.2|87824.2|87783.3|87802.1|87766.4|45
1633610390000|2021-10-07 12:39:50|87801.8|87776.8|87814|87764|87814.1|87780|87801.8|87760.8|52
1633610400000|2021-10-07 12:40:00|87813.9|87763.9|87818.9|87768.9|87821.3|87782|87805.8|87762.9|54
1633610410000|2021-10-07 12:40:10|87819.1|87769.1|87825.5|87775.5|87828.7|87791.9|87811|87767.6|55
1633610420000|2021-10-07 12:40:20|87825.2|87775.2|87829.9|87779.9|87831.5|87781.5|87825.2|87775.2|49
1633610430000|2021-10-07 12:40:30|87829.4|87779.4|87817.6|87792.6|87830.3|87793.4|87815.8|87777.1|33
1633610440000|2021-10-07 12:40:40|87817.7|87792.7|87829.9|87779.9|87831.4|87793.2|87816.3|87778.8|47
1633610450000|2021-10-07 12:40:50|87828.5|87778.5|87829.3|87779.3|87830.8|87788.9|87809.9|87774.5|53
1633610460000|2021-10-07 12:41:00|87829.4|87779.4|87812.7|87762.7|87829.5|87779.6|87799.3|87762.7|60
1633610470000|2021-10-07 12:41:10|87812.9|87762.9|87811.7|87761.7|87812.9|87774.1|87797.8|87759.1|56
1633610480000|2021-10-07 12:41:20|87811.4|87761.4|87800.8|87775.8|87814|87776.5|87799.4|87761|39
1633610490000|2021-10-07 12:41:30|87800.9|87775.9|87797.4|87772.4|87819.2|87777.1|87796|87760.2|59
1633610500000|2021-10-07 12:41:40|87797.2|87772.2|87800.5|87775.5|87817.2|87782.5|87793.8|87757.1|59
1633610510000|2021-10-07 12:41:50|87800.3|87775.3|87797.9|87772.9|87801.3|87776.3|87797.9|87772.9|36
1633610520000|2021-10-07 12:42:00|87797.8|87772.8|87798.3|87773.3|87798.7|87773.7|87796.3|87771.3|49
1633610530000|2021-10-07 12:42:10|87798.4|87773.4|87804|87779|87805.7|87780.7|87798.3|87773.3|48
1633610540000|2021-10-07 12:42:20|87804.9|87779.9|87808.3|87783.3|87821.8|87785.4|87803.8|87771.2|59
1633610550000|2021-10-07 12:42:30|87808.2|87783.2|87809.7|87784.7|87825.5|87785|87807|87769.9|62
1633610560000|2021-10-07 12:42:40|87810.1|87785.1|87832|87782|87834.3|87795.4|87809.2|87772.1|70
1633610570000|2021-10-07 12:42:50|87832.9|87782.9|87828.6|87778.6|87834.6|87784.6|87826.4|87776.4|55
1633610580000|2021-10-07 12:43:00|87828.3|87778.3|87827.6|87777.6|87834.6|87784.6|87827.6|87777.6|56
1633610590000|2021-10-07 12:43:10|87828.8|87778.8|87828.1|87778.1|87830.9|87780.9|87826.1|87776.1|43
1633610600000|2021-10-07 12:43:20|87828|87778|87821.1|87771.1|87828|87778|87821|87771|41
1633610610000|2021-10-07 12:43:30|87820|87770|87819.4|87769.4|87821.8|87771.8|87818.9|87768.9|50
1633610620000|2021-10-07 12:43:40|87818.9|87768.9|87823.2|87773.2|87824.3|87786.4|87809.6|87768.9|39
1633610630000|2021-10-07 12:43:50|87823.3|87773.3|87818.5|87768.5|87823.3|87784.4|87807.7|87767.9|54
1633610640000|2021-10-07 12:44:00|87818|87768|87818.1|87768.1|87822.6|87772.6|87817.9|87767.9|52
1633610650000|2021-10-07 12:44:10|87818.4|87768.4|87819|87769|87822|87772|87817.8|87767.8|42
1633610660000|2021-10-07 12:44:20|87818.8|87768.8|87813.1|87763.1|87819.4|87769.4|87813.1|87763.1|37
1633610670000|2021-10-07 12:44:30|87814.3|87764.3|87813.5|87763.5|87817.4|87767.4|87812.8|87762.8|55
1633610680000|2021-10-07 12:44:40|87814|87764|87814.6|87764.6|87815.6|87765.6|87812.7|87762.7|41
1633610690000|2021-10-07 12:44:50|87815|87765|87816.3|87766.3|87817.4|87767.4|87814.9|87764.9|45
1633610700000|2021-10-07 12:45:00|87816.2|87766.2|87812.7|87762.7|87816.2|87766.2|87812.3|87762.3|42
1633610710000|2021-10-07 12:45:10|87811.2|87761.2|87811.1|87761.1|87812.1|87762.1|87809.1|87759.1|56
1633610720000|2021-10-07 12:45:20|87810.9|87760.9|87804.2|87754.2|87811.2|87770.4|87791.2|87752.5|50
1633610730000|2021-10-07 12:45:30|87803.9|87753.9|87792.4|87742.4|87804.1|87754.1|87792.3|87742.3|51
1633610740000|2021-10-07 12:45:40|87792.5|87742.5|87794.7|87744.7|87796.4|87746.4|87790.8|87740.8|57
1633610750000|2021-10-07 12:45:50|87794.4|87744.4|87795.6|87745.6|87797.5|87747.5|87794.4|87744.4|49
1633610760000|2021-10-07 12:46:00|87795.4|87745.4|87805.5|87755.5|87805.8|87755.8|87795.4|87745.4|57
1633610770000|2021-10-07 12:46:10|87806.4|87756.4|87806.8|87756.8|87808.6|87758.6|87804.1|87754.1|47
1633610780000|2021-10-07 12:46:20|87806.4|87756.4|87807.8|87757.8|87810.3|87760.3|87806.4|87756.4|46
1633610790000|2021-10-07 12:46:30|87807.4|87757.4|87808.7|87758.7|87809.5|87759.5|87805.9|87755.9|45
1633610800000|2021-10-07 12:46:40|87808.9|87758.9|87804.4|87754.4|87808.9|87758.9|87804.4|87754.4|39
1633610810000|2021-10-07 12:46:50|87804.2|87754.2|87805.6|87755.6|87806.7|87756.7|87804.2|87754.2|31
1633610820000|2021-10-07 12:47:00|87805.3|87755.3|87808.6|87758.6|87815.8|87783.1|87805.2|87755.2|47
1633610830000|2021-10-07 12:47:10|87808.8|87758.8|87807.7|87757.7|87809.3|87759.3|87806.1|87756.1|36
1633610840000|2021-10-07 12:47:20|87808.1|87758.1|87807.4|87757.4|87809.6|87759.6|87807.2|87757.2|43
1633610850000|2021-10-07 12:47:30|87807.5|87757.5|87810.8|87760.8|87810.8|87760.8|87807|87757|32
1633610860000|2021-10-07 12:47:40|87810.2|87760.2|87808.5|87758.5|87810.2|87760.2|87807.7|87757.7|30
1633610870000|2021-10-07 12:47:50|87808.7|87758.7|87812.3|87762.3|87812.9|87762.9|87807.6|87757.6|43
1633610880000|2021-10-07 12:48:00|87811.9|87761.9|87814.2|87764.2|87814.9|87776.4|87801.4|87760.6|42
1633610890000|2021-10-07 12:48:10|87814|87764|87815.7|87765.7|87818.6|87782.8|87806|87763.8|46
1633610900000|2021-10-07 12:48:20|87816.8|87766.8|87819.7|87769.7|87819.9|87769.9|87816.4|87766.4|32
1633610910000|2021-10-07 12:48:30|87819.6|87769.6|87817.6|87767.6|87820.3|87770.3|87816.6|87766.6|44
1633610920000|2021-10-07 12:48:40|87817.1|87767.1|87814.8|87764.8|87818.3|87768.3|87812.8|87762.8|44
1633610930000|2021-10-07 12:48:50|87815.4|87765.4|87815.8|87765.8|87816.8|87766.8|87814.6|87764.6|38
1633610940000|2021-10-07 12:49:00|87815.9|87765.9|87819.2|87769.2|87819.8|87781.7|87805.8|87764.7|48
1633610950000|2021-10-07 12:49:10|87819|87769|87822.1|87772.1|87822.7|87772.7|87817.7|87767.7|48
1633610960000|2021-10-07 12:49:20|87822.3|87772.3|87817.8|87767.8|87822.4|87772.4|87817.7|87767.7|33
1633610970000|2021-10-07 12:49:30|87817.9|87767.9|87814|87764|87818.7|87768.7|87813.5|87763.5|40
1633610980000|2021-10-07 12:49:40|87813.8|87763.8|87814.9|87764.9|87815.8|87765.8|87812.5|87762.5|40
1633610990000|2021-10-07 12:49:50|87815|87765|87811.8|87761.8|87815.3|87765.3|87810.2|87760.2|39
1633611000000|2021-10-07 12:50:00|87811.3|87761.3|87812.5|87762.5|87813.3|87763.3|87810.7|87760.7|27
1633611010000|2021-10-07 12:50:10|87812.6|87762.6|87812.1|87762.1|87812.6|87762.6|87810.8|87760.8|29
1633611020000|2021-10-07 12:50:20|87812|87762|87814.2|87764.2|87814.9|87764.9|87812|87762|27
1633611030000|2021-10-07 12:50:30|87814.5|87764.5|87804.5|87754.5|87815.2|87765.2|87804|87754|42
1633611040000|2021-10-07 12:50:40|87805.2|87755.2|87805.6|87755.6|87808.7|87758.7|87805|87755|44
1633611050000|2021-10-07 12:50:50|87805.8|87755.8|87808.6|87758.6|87808.8|87758.8|87805.2|87755.2|35
1633611060000|2021-10-07 12:51:00|87808.9|87758.9|87810.1|87760.1|87811|87761|87808.9|87758.9|30
1633611070000|2021-10-07 12:51:10|87809.7|87759.7|87808.6|87758.6|87809.8|87759.8|87807.6|87757.6|35
1633611080000|2021-10-07 12:51:20|87808.2|87758.2|87796.1|87746.1|87809|87759|87796.1|87746.1|42
1633611090000|2021-10-07 12:51:30|87795.9|87745.9|87808.4|87758.4|87808.4|87758.4|87795.4|87745.4|54
1633611100000|2021-10-07 12:51:40|87808.2|87758.2|87808.9|87758.9|87809.4|87759.4|87807.6|87757.6|27
1633611110000|2021-10-07 12:51:50|87809|87759|87808.8|87758.8|87809.6|87759.6|87808.4|87758.4|31
1633611120000|2021-10-07 12:52:00|87808.9|87758.9|87810.6|87760.6|87811.3|87761.3|87808.1|87758.1|39
1633611130000|2021-10-07 12:52:10|87810.5|87760.5|87810.9|87760.9|87812.6|87762.6|87809.9|87759.9|37
1633611140000|2021-10-07 12:52:20|87810.5|87760.5|87814.2|87764.2|87814.3|87764.3|87809.7|87759.7|37
1633611150000|2021-10-07 12:52:30|87814.4|87764.4|87810.4|87760.4|87814.5|87764.5|87810.1|87760.1|32
1633611160000|2021-10-07 12:52:40|87809.8|87759.8|87809|87759|87811.4|87761.4|87808.5|87758.5|37
1633611170000|2021-10-07 12:52:50|87809.1|87759.1|87810.1|87760.1|87810.7|87760.7|87808.1|87758.1|30
1633611180000|2021-10-07 12:53:00|87809.9|87759.9|87808.9|87758.9|87810|87760|87805.5|87755.5|37
1633611190000|2021-10-07 12:53:10|87808.1|87758.1|87811.5|87761.5|87812.3|87762.3|87808.1|87758.1|38
1633611200000|2021-10-07 12:53:20|87811.3|87761.3|87812.1|87762.1|87812.5|87762.5|87811.1|87761.1|31
1633611210000|2021-10-07 12:53:30|87812|87762|87810.1|87760.1|87812.1|87762.1|87809.2|87759.2|32
1633611220000|2021-10-07 12:53:40|87809.9|87759.9|87810.3|87760.3|87812.1|87762.1|87808.4|87758.4|35
1633611230000|2021-10-07 12:53:50|87810|87760|87808|87758|87810.1|87760.1|87804.3|87754.3|43
1633611240000|2021-10-07 12:54:00|87808.2|87758.2|87807.9|87757.9|87808.6|87758.6|87806.4|87756.4|35
1633611250000|2021-10-07 12:54:10|87807.7|87757.7|87808.4|87758.4|87810.1|87760.1|87807.7|87757.7|39
1633611260000|2021-10-07 12:54:20|87808|87758|87810|87760|87811|87761|87807.7|87757.7|40
1633611270000|2021-10-07 12:54:30|87809.9|87759.9|87817.7|87767.7|87818.5|87768.5|87809.4|87759.4|38
1633611280000|2021-10-07 12:54:40|87818|87768|87819.6|87769.6|87820.2|87770.2|87816.9|87766.9|42
1633611290000|2021-10-07 12:54:50|87819.4|87769.4|87826.5|87776.5|87827.8|87777.8|87819.4|87769.4|34
1633611300000|2021-10-07 12:55:00|87827.3|87777.3|87829.5|87779.5|87831|87781|87826.9|87776.9|54
1633611310000|2021-10-07 12:55:10|87829.3|87779.3|87826.5|87776.5|87829.4|87791.3|87816|87776.5|35
1633611320000|2021-10-07 12:55:20|87826.3|87776.3|87826.7|87776.7|87828|87778|87825.8|87775.8|39
1633611330000|2021-10-07 12:55:30|87827.6|87777.6|87828.3|87778.3|87828.8|87778.8|87823.9|87773.9|48
1633611340000|2021-10-07 12:55:40|87826.4|87776.4|87827.7|87777.7|87828.2|87778.2|87824|87774|42
1633611350000|2021-10-07 12:55:50|87826.7|87776.7|87826.7|87776.7|87827.6|87777.6|87825.5|87775.5|47
1633611360000|2021-10-07 12:56:00|87826.2|87776.2|87827.2|87777.2|87827.3|87777.3|87825.6|87775.6|33
1633611370000|2021-10-07 12:56:10|87827|87777|87834.1|87784.1|87835.1|87785.1|87826.8|87776.8|47
1633611380000|2021-10-07 12:56:20|87834.5|87784.5|87832.5|87782.5|87834.9|87784.9|87831.4|87781.4|38
1633611390000|2021-10-07 12:56:30|87832.6|87782.6|87841.1|87791.1|87841.1|87791.1|87830.4|87780.4|47
1633611400000|2021-10-07 12:56:40|87841.7|87791.7|87843.2|87793.2|87844.6|87794.6|87840.3|87790.3|53
1633611410000|2021-10-07 12:56:50|87842.8|87792.8|87846.3|87796.3|87846.3|87796.3|87842.8|87792.8|43
1633611420000|2021-10-07 12:57:00|87846.9|87796.9|87841.5|87791.5|87847|87797|87841.4|87791.4|35
1633611430000|2021-10-07 12:57:10|87841.7|87791.7|87839.8|87789.8|87842.5|87792.5|87839.7|87789.7|45
1633611440000|2021-10-07 12:57:20|87839.5|87789.5|87841.2|87791.2|87845.1|87795.1|87839.1|87789.1|49
1633611450000|2021-10-07 12:57:30|87841.3|87791.3|87843.2|87793.2|87843.7|87793.7|87840.3|87790.3|41
1633611460000|2021-10-07 12:57:40|87842.9|87792.9|87835.3|87810.3|87848.6|87810.7|87835.2|87791.8|47
1633611470000|2021-10-07 12:57:50|87835.4|87810.4|87847|87797|87847.6|87810.4|87833.3|87794.7|46
1633611480000|2021-10-07 12:58:00|87846.7|87796.7|87843.3|87793.3|87846.8|87796.8|87841.2|87791.2|51
1633611490000|2021-10-07 12:58:10|87843.2|87793.2|87841.8|87791.8|87843.3|87793.3|87840.1|87790.1|45
1633611500000|2021-10-07 12:58:20|87841.6|87791.6|87841.2|87791.2|87842.6|87792.6|87840|87790|40
1633611510000|2021-10-07 12:58:30|87841.1|87791.1|87836.9|87786.9|87842.2|87792.2|87836.7|87786.7|46
1633611520000|2021-10-07 12:58:40|87837.1|87787.1|87838.5|87788.5|87839.4|87799.4|87822.9|87784|59
1633611530000|2021-10-07 12:58:50|87838.9|87788.9|87834|87784|87838.9|87798.1|87822.1|87783.2|50
1633611540000|2021-10-07 12:59:00|87834.6|87784.6|87833.9|87783.9|87834.9|87784.9|87833.1|87783.1|36
1633611550000|2021-10-07 12:59:10|87834.4|87784.4|87823.1|87773.1|87834.4|87784.4|87818.6|87768.6|70
1633611560000|2021-10-07 12:59:20|87822.7|87772.7|87829.2|87779.2|87829.2|87779.2|87822.7|87772.7|52
1633611570000|2021-10-07 12:59:30|87829.8|87779.8|87831.8|87781.8|87834.6|87784.6|87828.8|87778.8|62
1633611580000|2021-10-07 12:59:40|87831.6|87781.6|87829|87779|87833.3|87783.3|87828.1|87778.1|45
1633611590000|2021-10-07 12:59:50|87829.1|87779.1|87827.1|87777.1|87829.1|87779.1|87827|87777|47
1633611600000|2021-10-07 13:00:00|87826.7|87776.7|87828.5|87778.5|87831.1|87781.1|87826.1|87776.1|59
1633611610000|2021-10-07 13:00:10|87828.7|87778.7|87829.8|87779.8|87830.1|87780.1|87822|87772|57
1633611620000|2021-10-07 13:00:20|87830.1|87780.1|87824.7|87774.7|87831.5|87788.4|87813.3|87774.2|59
1633611630000|2021-10-07 13:00:30|87825.1|87775.1|87828.3|87778.3|87828.3|87778.3|87823.2|87773.2|47
1633611640000|2021-10-07 13:00:40|87827.8|87777.8|87828.6|87778.6|87828.8|87791.9|87815.1|87776.8|34
1633611650000|2021-10-07 13:00:50|87828.7|87778.7|87826.2|87776.2|87829.5|87791.8|87815.3|87776.2|31
1633611660000|2021-10-07 13:01:00|87826.3|87776.3|87830.9|87780.9|87830.9|87780.9|87826.3|87776.3|37
1633611670000|2021-10-07 13:01:10|87830.4|87780.4|87833.8|87783.8|87834.8|87784.8|87830.4|87780.4|46
1633611680000|2021-10-07 13:01:20|87833.6|87783.6|87840.1|87790.1|87840.9|87790.9|87833.5|87783.5|55
1633611690000|2021-10-07 13:01:30|87840.3|87790.3|87836.4|87811.4|87848.5|87811.4|87836.4|87789.6|52
1633611700000|2021-10-07 13:01:40|87836.6|87811.6|87845.7|87795.7|87846.8|87812.4|87833.1|87793.3|56
1633611710000|2021-10-07 13:01:50|87845.4|87795.4|87845|87795|87845.7|87795.7|87842.2|87792.2|54
1633611720000|2021-10-07 13:02:00|87845.8|87795.8|87840|87790|87849.2|87799.2|87840|87790|54
1633611730000|2021-10-07 13:02:10|87840.4|87790.4|87833.8|87783.8|87841|87798.6|87822.5|87782.6|56
1633611740000|2021-10-07 13:02:20|87834.2|87784.2|87823.4|87773.4|87834.4|87789.7|87814.7|87772.8|55
1633611750000|2021-10-07 13:02:30|87823.6|87773.6|87831.1|87781.1|87831.1|87781.1|87823.2|87773.2|47
1633611760000|2021-10-07 13:02:40|87832.8|87782.8|87836.5|87786.5|87836.7|87786.7|87832.6|87782.6|47
1633611770000|2021-10-07 13:02:50|87837.5|87787.5|87842.2|87792.2|87846|87803.2|87828.1|87787.2|52
1633611780000|2021-10-07 13:03:00|87842.3|87792.3|87849.4|87799.4|87850.4|87800.4|87841.1|87791.1|41
1633611790000|2021-10-07 13:03:10|87849|87799|87855|87805|87856|87806|87849|87799|39
1633611800000|2021-10-07 13:03:20|87856.6|87806.6|87864.5|87814.5|87865.5|87815.5|87856.6|87806.6|60
1633611810000|2021-10-07 13:03:30|87864.1|87814.1|87856.2|87806.2|87865.2|87815.2|87855.4|87805.4|51
1633611820000|2021-10-07 13:03:40|87855.7|87805.7|87856.8|87806.8|87860.6|87810.6|87855.6|87805.6|56
1633611830000|2021-10-07 13:03:50|87857|87807|87856.7|87806.7|87857.5|87807.5|87856.5|87806.5|23
1633611840000|2021-10-07 13:04:00|87856.8|87806.8|87853.3|87803.3|87856.8|87806.8|87849.6|87799.6|51
1633611850000|2021-10-07 13:04:10|87853.8|87803.8|87852.6|87802.6|87854.8|87804.8|87849.7|87799.7|37
1633611860000|2021-10-07 13:04:20|87853.4|87803.4|87855|87805|87855|87805|87848.6|87798.6|54
1633611870000|2021-10-07 13:04:30|87855.1|87805.1|87857.4|87807.4|87857.6|87819.6|87842.7|87804.7|46
1633611880000|2021-10-07 13:04:40|87857.1|87807.1|87858.1|87808.1|87858.1|87808.1|87855.6|87805.6|39
1633611890000|2021-10-07 13:04:50|87857.7|87807.7|87855|87805|87858.2|87808.2|87853.7|87803.7|53
1633611900000|2021-10-07 13:05:00|87855.2|87805.2|87855.4|87805.4|87856|87806|87854.1|87804.1|56
1633611910000|2021-10-07 13:05:10|87855.2|87805.2|87856|87806|87857.6|87807.6|87854.7|87804.7|56
1633611920000|2021-10-07 13:05:20|87855.7|87805.7|87854.1|87804.1|87859.1|87809.1|87852.9|87802.9|60
1633611930000|2021-10-07 13:05:30|87853.8|87803.8|87847.5|87797.5|87856|87806|87847.5|87797.5|53
1633611940000|2021-10-07 13:05:40|87847.6|87797.6|87845.7|87795.7|87849.2|87799.2|87844.8|87794.8|51
1633611950000|2021-10-07 13:05:50|87846.3|87796.3|87847.7|87797.7|87848.6|87798.6|87844.9|87794.9|49
1633611960000|2021-10-07 13:06:00|87847.4|87797.4|87854.1|87804.1|87854.3|87804.3|87847.4|87797.4|50
1633611970000|2021-10-07 13:06:10|87854.2|87804.2|87858.9|87808.9|87858.9|87808.9|87854|87804|42
1633611980000|2021-10-07 13:06:20|87857.7|87807.7|87858.4|87808.4|87858.9|87808.9|87857.2|87807.2|39
1633611990000|2021-10-07 13:06:30|87858.7|87808.7|87856.5|87806.5|87858.7|87816.1|87838.9|87802.6|47
1633612000000|2021-10-07 13:06:40|87844.1|87819.1|87857.6|87807.6|87858.4|87819.3|87844.1|87807.4|20
1633612010000|2021-10-07 13:06:50|87857.3|87807.3|87838.8|87813.8|87857.8|87814.4|87838.8|87801.5|50
1633612020000|2021-10-07 13:07:00|87838.9|87813.9|87848.7|87798.7|87852.7|87815.1|87835.2|87798.4|50
1633612030000|2021-10-07 13:07:10|87849|87799|87848.2|87798.2|87849.6|87799.6|87847.8|87797.8|29
1633612040000|2021-10-07 13:07:20|87851.5|87801.5|87855.5|87830.5|87869.8|87830.6|87836.6|87796.3|61
1633612050000|2021-10-07 13:07:30|87855.6|87830.6|87871.8|87821.8|87875.5|87837.1|87855.6|87820.4|69
1633612060000|2021-10-07 13:07:40|87871.6|87821.6|87862|87812|87875.1|87835.1|87850.2|87812|58
1633612070000|2021-10-07 13:07:50|87861.7|87811.7|87857.3|87832.3|87870.6|87834.7|87851.1|87811.7|53
1633612080000|2021-10-07 13:08:00|87857.2|87832.2|87855.6|87830.6|87857.2|87832.2|87855.1|87830.1|45
1633612090000|2021-10-07 13:08:10|87854.9|87829.9|87879.2|87829.2|87879.2|87841.3|87853.5|87821.8|40
1633612100000|2021-10-07 13:08:20|87879|87829|87859.9|87834.9|87880|87841.9|87859.2|87829|42
1633612110000|2021-10-07 13:08:30|87860.3|87835.3|87853.4|87828.4|87871.4|87835.5|87849.8|87812.3|58
1633612120000|2021-10-07 13:08:40|87853.8|87828.8|87866.6|87816.6|87867.4|87828.8|87851.3|87814.9|49
1633612130000|2021-10-07 13:08:50|87866.1|87816.1|87846.4|87821.4|87866.1|87822.5|87845.6|87810.1|46
1633612140000|2021-10-07 13:09:00|87846.2|87821.2|87851.2|87801.2|87856.3|87821.4|87843.1|87801.2|64
1633612150000|2021-10-07 13:09:10|87851.3|87801.3|87854.7|87804.7|87856.8|87806.8|87850.1|87800.1|52
1633612160000|2021-10-07 13:09:20|87855|87805|87855.4|87805.4|87856.4|87806.4|87854.5|87804.5|48
1633612170000|2021-10-07 13:09:30|87855.3|87805.3|87845.9|87795.9|87857.8|87807.8|87845.9|87795.9|44
1633612180000|2021-10-07 13:09:40|87846.1|87796.1|87845.9|87795.9|87846.6|87796.6|87843.4|87793.4|52
1633612190000|2021-10-07 13:09:50|87846.1|87796.1|87829.1|87804.1|87846.1|87804.5|87828.1|87791.3|38
1633612200000|2021-10-07 13:10:00|87829.3|87804.3|87848|87798|87848|87804.5|87829.3|87791.5|51
1633612210000|2021-10-07 13:10:10|87847.4|87797.4|87848.9|87798.9|87852.4|87815.1|87838.7|87796.6|51
1633612220000|2021-10-07 13:10:20|87848.7|87798.7|87847.6|87797.6|87849|87799|87846.9|87796.9|41
1633612230000|2021-10-07 13:10:30|87847.5|87797.5|87847.8|87797.8|87848.5|87798.5|87847.3|87797.3|33
1633612240000|2021-10-07 13:10:40|87847.6|87797.6|87854.7|87804.7|87855|87805|87846.8|87796.8|45
1633612250000|2021-10-07 13:10:50|87855|87805|87851.6|87801.6|87855.4|87813.8|87838.8|87800|52
1633612260000|2021-10-07 13:11:00|87851.9|87801.9|87852.8|87802.8|87858.4|87808.4|87851.9|87801.9|55
1633612270000|2021-10-07 13:11:10|87853|87803|87852|87802|87854.7|87804.7|87850.7|87800.7|51
1633612280000|2021-10-07 13:11:20|87852.9|87802.9|87858|87808|87860.1|87810.1|87851.4|87801.4|50
1633612290000|2021-10-07 13:11:30|87858.1|87808.1|87858.5|87808.5|87859.7|87809.7|87857.9|87807.9|35
1633612300000|2021-10-07 13:11:40|87858.9|87808.9|87859.2|87809.2|87861.2|87811.2|87857.7|87807.7|38
1633612310000|2021-10-07 13:11:50|87859.5|87809.5|87860|87810|87861|87811|87859|87809|30
1633612320000|2021-10-07 13:12:00|87860.9|87810.9|87861.6|87811.6|87865.5|87823.1|87846.7|87809.5|44
1633612330000|2021-10-07 13:12:10|87861.9|87811.9|87860.7|87810.7|87863|87813|87860.5|87810.5|42
1633612340000|2021-10-07 13:12:20|87860.6|87810.6|87858|87808|87860.9|87810.9|87857.4|87807.4|36
1633612350000|2021-10-07 13:12:30|87857.3|87807.3|87856.3|87806.3|87859.2|87809.2|87854.8|87804.8|57
1633612360000|2021-10-07 13:12:40|87856.9|87806.9|87855.9|87805.9|87858.3|87808.3|87855.2|87805.2|43
1633612370000|2021-10-07 13:12:50|87856|87806|87858.5|87808.5|87858.9|87808.9|87855.7|87805.7|42
1633612380000|2021-10-07 13:13:00|87858.8|87808.8|87842.8|87817.8|87858.9|87819|87841.3|87806.2|49
1633612390000|2021-10-07 13:13:10|87843.1|87818.1|87846|87821|87846|87821|87842.3|87817.3|32
1633612400000|2021-10-07 13:13:20|87846.8|87821.8|87861.3|87811.3|87861.8|87822.4|87845.6|87807.8|47
1633612410000|2021-10-07 13:13:30|87861.5|87811.5|87853.5|87828.5|87868.1|87829.7|87852.5|87811.4|50
1633612420000|2021-10-07 13:13:40|87853.3|87828.3|87872.3|87822.3|87873.1|87834.1|87853|87820.2|54
1633612430000|2021-10-07 13:13:50|87872|87822|87873.7|87823.7|87875.3|87825.3|87871.8|87821.8|53
1633612440000|2021-10-07 13:14:00|87873.6|87823.6|87867.4|87817.4|87873.9|87823.9|87866.5|87816.5|50
1633612450000|2021-10-07 13:14:10|87867.3|87817.3|87861.8|87811.8|87867.3|87817.3|87861.5|87811.5|49
1633612460000|2021-10-07 13:14:20|87863.3|87813.3|87872|87822|87872.2|87822.2|87863.2|87813.2|53
1633612470000|2021-10-07 13:14:30|87871.8|87821.8|87871.8|87821.8|87873.1|87823.1|87871.4|87821.4|38
1633612480000|2021-10-07 13:14:40|87871.7|87821.7|87868.8|87818.8|87872.4|87822.4|87868.8|87818.8|40
1633612490000|2021-10-07 13:14:50|87868.5|87818.5|87868.8|87818.8|87870.1|87820.1|87867.9|87817.9|41
1633612500000|2021-10-07 13:15:00|87868.7|87818.7|87869.3|87819.3|87871.4|87821.4|87868.7|87818.7|50
1633612510000|2021-10-07 13:15:10|87869.2|87819.2|87868.2|87818.2|87870|87820|87868.1|87818.1|38
1633612520000|2021-10-07 13:15:20|87868.1|87818.1|87855.4|87830.4|87869.2|87832|87854.5|87817.8|35
1633612530000|2021-10-07 13:15:30|87854.7|87829.7|87849.8|87824.8|87854.7|87829.7|87848.7|87823.7|46
1633612540000|2021-10-07 13:15:40|87849.9|87824.9|87851.9|87826.9|87852.4|87827.4|87849.5|87824.5|43
1633612550000|2021-10-07 13:15:50|87851.8|87826.8|87867.3|87817.3|87867.8|87828|87850.3|87816.5|32
1633612560000|2021-10-07 13:16:00|87866.8|87816.8|87848|87823|87867.6|87823.5|87848|87810.4|30
1633612570000|2021-10-07 13:16:10|87847.9|87822.9|87845.8|87820.8|87848.9|87823.9|87845.8|87820.8|34
1633612580000|2021-10-07 13:16:20|87846.5|87821.5|87833.2|87808.2|87854.1|87822.1|87833.2|87795.8|46
1633612590000|2021-10-07 13:16:30|87833.9|87808.9|87854.9|87804.9|87855.2|87817|87833.7|87802.3|55
1633612600000|2021-10-07 13:16:40|87855|87805|87850.2|87800.2|87855|87805|87849.4|87799.4|48
1633612610000|2021-10-07 13:16:50|87837.6|87812.6|87843.9|87793.9|87845.2|87812.6|87833.2|87792.4|52
1633612620000|2021-10-07 13:17:00|87843.7|87793.7|87845|87795|87845|87795|87842.5|87792.5|43
1633612630000|2021-10-07 13:17:10|87845.1|87795.1|87836|87786|87845.3|87795.3|87835.8|87785.8|39
1633612640000|2021-10-07 13:17:20|87835.5|87785.5|87832.5|87782.5|87835.6|87796|87821|87780.4|46
1633612650000|2021-10-07 13:17:30|87833|87783|87836.4|87786.4|87837.2|87787.2|87832.4|87782.4|43
1633612660000|2021-10-07 13:17:40|87837.4|87787.4|87836.3|87786.3|87837.8|87787.8|87836.1|87786.1|32
1633612670000|2021-10-07 13:17:50|87836.9|87786.9|87840.3|87790.3|87840.9|87790.9|87836.9|87786.9|44
1633612680000|2021-10-07 13:18:00|87840.2|87790.2|87851.8|87801.8|87852.1|87802.1|87840.2|87790.2|55
1633612690000|2021-10-07 13:18:10|87852.1|87802.1|87852|87802|87853.1|87803.1|87851.2|87801.2|45
1633612700000|2021-10-07 13:18:20|87852.1|87802.1|87847.3|87797.3|87852.1|87802.1|87846.4|87796.4|46
1633612710000|2021-10-07 13:18:30|87848|87798|87853.9|87803.9|87855|87817.6|87841.6|87797.6|45
1633612720000|2021-10-07 13:18:40|87854.6|87804.6|87857|87807|87857.3|87807.3|87854.3|87804.3|42
1633612730000|2021-10-07 13:18:50|87856.9|87806.9|87859.7|87809.7|87859.7|87809.7|87855.5|87805.5|36
1633612740000|2021-10-07 13:19:00|87859.5|87809.5|87859|87809|87860.2|87810.2|87858.8|87808.8|40
1633612750000|2021-10-07 13:19:10|87859.1|87809.1|87845.3|87820.3|87860|87822.2|87845.1|87804.1|58
1633612760000|2021-10-07 13:19:20|87845.2|87820.2|87844.5|87819.5|87845.3|87820.3|87843.3|87818.3|30
1633612770000|2021-10-07 13:19:30|87846.1|87821.1|87846.8|87821.8|87846.8|87821.8|87845.5|87820.5|35
1633612780000|2021-10-07 13:19:40|87846.7|87821.7|87851.7|87826.7|87851.7|87826.7|87846.2|87821.2|33
1633612790000|2021-10-07 13:19:50|87852.9|87827.9|87865.6|87815.6|87865.8|87827.9|87852.9|87814|40
1633612800000|2021-10-07 13:20:00|87865.7|87815.7|87852.7|87827.7|87867.9|87829.5|87852.7|87815.7|50
1633612810000|2021-10-07 13:20:10|87852.5|87827.5|87866|87816|87866.7|87828.4|87851.7|87814.6|40
1633612820000|2021-10-07 13:20:20|87866.4|87816.4|87867.2|87817.2|87872.2|87822.2|87866.3|87816.3|46
1633612830000|2021-10-07 13:20:30|87868.3|87818.3|87869.6|87819.6|87871|87821|87867.8|87817.8|48
1633612840000|2021-10-07 13:20:40|87869.7|87819.7|87867.3|87817.3|87870.9|87820.9|87864.6|87814.6|55
1633612850000|2021-10-07 13:20:50|87867.4|87817.4|87867.8|87817.8|87868.5|87818.5|87867.1|87817.1|34
1633612860000|2021-10-07 13:21:00|87868.5|87818.5|87870.8|87820.8|87871.6|87821.6|87866.5|87816.5|54
1633612870000|2021-10-07 13:21:10|87870.5|87820.5|87869.3|87819.3|87870.7|87820.7|87866.7|87816.7|39
1633612880000|2021-10-07 13:21:20|87869.1|87819.1|87868.2|87818.2|87869.3|87819.3|87867.3|87817.3|36
1633612890000|2021-10-07 13:21:30|87868.6|87818.6|87868.7|87818.7|87870.1|87820.1|87868.2|87818.2|42
1633612900000|2021-10-07 13:21:40|87868.8|87818.8|87872.7|87822.7|87876.1|87826.1|87868.3|87818.3|51
1633612910000|2021-10-07 13:21:50|87872.3|87822.3|87857.1|87807.1|87872.3|87822.3|87856.5|87806.5|58
1633612920000|2021-10-07 13:22:00|87857.2|87807.2|87864|87814|87866.1|87816.1|87857.2|87807.2|58
1633612930000|2021-10-07 13:22:10|87864.3|87814.3|87862.7|87812.7|87864.9|87814.9|87862.7|87812.7|39
1633612940000|2021-10-07 13:22:20|87862.9|87812.9|87863.2|87813.2|87865.8|87815.8|87862|87812|40
1633612950000|2021-10-07 13:22:30|87863.1|87813.1|87859.5|87809.5|87863.1|87813.1|87856.8|87806.8|52
1633612960000|2021-10-07 13:22:40|87858.3|87808.3|87857.1|87807.1|87858.3|87808.3|87856.4|87806.4|39
1633612970000|2021-10-07 13:22:50|87859.1|87809.1|87858.6|87808.6|87859.1|87809.1|87857.3|87807.3|32
1633612980000|2021-10-07 13:23:00|87858.4|87808.4|87861.4|87811.4|87861.8|87811.8|87857.8|87807.8|49
1633612990000|2021-10-07 13:23:10|87861.3|87811.3|87854.7|87804.7|87861.9|87811.9|87852|87802|57
1633613000000|2021-10-07 13:23:20|87854.6|87804.6|87853.6|87803.6|87854.7|87804.7|87851.4|87801.4|49
1633613010000|2021-10-07 13:23:30|87853.7|87803.7|87854.3|87804.3|87854.3|87804.3|87851.3|87801.3|39
1633613020000|2021-10-07 13:23:40|87853.9|87803.9|87852|87802|87854.3|87804.3|87851.2|87801.2|39
1633613030000|2021-10-07 13:23:50|87848.3|87798.3|87845.3|87795.3|87848.8|87807.1|87832.1|87793.6|47
1633613040000|2021-10-07 13:24:00|87845.5|87795.5|87844|87794|87845.5|87795.5|87843.1|87793.1|39
1633613050000|2021-10-07 13:24:10|87843.5|87793.5|87846.1|87796.1|87846.4|87796.4|87843.5|87793.5|31
1633613060000|2021-10-07 13:24:20|87846.2|87796.2|87848.5|87798.5|87850.5|87800.5|87845.8|87795.8|37
1633613070000|2021-10-07 13:24:30|87848.4|87798.4|87859.6|87809.6|87860.1|87810.1|87847.7|87797.7|56
1633613080000|2021-10-07 13:24:40|87860.5|87810.5|87858.6|87808.6|87860.5|87810.5|87857.3|87807.3|44
1633613090000|2021-10-07 13:24:50|87858.2|87808.2|87858.6|87808.6|87859.1|87809.1|87856.4|87806.4|41
1633613100000|2021-10-07 13:25:00|87858.7|87808.7|87871.2|87821.2|87871.2|87821.2|87857.5|87807.5|62
1633613110000|2021-10-07 13:25:10|87871.1|87821.1|87878.9|87828.9|87881.2|87831.2|87870.1|87820.1|58
1633613120000|2021-10-07 13:25:20|87878.8|87828.8|87882|87832|87883.3|87833.3|87877.4|87827.4|57
1633613130000|2021-10-07 13:25:30|87882.2|87832.2|87883.4|87833.4|87884.3|87834.3|87881.1|87831.1|47
1633613140000|2021-10-07 13:25:40|87882.9|87832.9|87885.3|87835.3|87887.3|87837.3|87881.2|87831.2|56
1633613150000|2021-10-07 13:25:50|87885.2|87835.2|87879.2|87829.2|87887.4|87837.4|87879.2|87829.2|43
1633613160000|2021-10-07 13:26:00|87878.9|87828.9|87880.6|87830.6|87883.1|87833.1|87878.9|87828.9|39
1633613170000|2021-10-07 13:26:10|87879.9|87829.9|87877.4|87827.4|87881.7|87831.7|87877.4|87827.4|43
1633613180000|2021-10-07 13:26:20|87878.4|87828.4|87876.3|87851.3|87889.2|87852.1|87871|87827.4|55
1633613190000|2021-10-07 13:26:30|87876.2|87851.2|87890.4|87840.4|87892.1|87851.8|87875.9|87838.2|47
1633613200000|2021-10-07 13:26:40|87890.5|87840.5|87904.7|87854.7|87907.5|87857.5|87890.3|87840.3|62
1633613210000|2021-10-07 13:26:50|87904.4|87854.4|87908.5|87858.5|87916.8|87866.8|87903.3|87853.3|74
1633613220000|2021-10-07 13:27:00|87906.9|87856.9|87906|87856|87907.3|87870|87893.5|87855.2|42
1633613230000|2021-10-07 13:27:10|87906.1|87856.1|87898.2|87848.2|87909.7|87871.3|87881.3|87844.7|57
1633613240000|2021-10-07 13:27:20|87897.7|87847.7|87896.9|87846.9|87899.8|87865.5|87884.4|87846.4|53
1633613250000|2021-10-07 13:27:30|87896.2|87846.2|87893.4|87843.4|87899.6|87862.1|87883.9|87842|54
1633613260000|2021-10-07 13:27:40|87893.3|87843.3|87892|87842|87894.5|87844.5|87891.6|87841.6|51
1633613270000|2021-10-07 13:27:50|87892.3|87842.3|87878.6|87853.6|87892.3|87854|87875.2|87839.4|58
1633613280000|2021-10-07 13:28:00|87878.9|87853.9|87877.4|87852.4|87881.1|87856.1|87877.3|87852.3|55
1633613290000|2021-10-07 13:28:10|87877.7|87852.7|87874.7|87849.7|87879|87854|87874|87849|46
1633613300000|2021-10-07 13:28:20|87874.9|87849.9|87870.4|87845.4|87875.4|87850.4|87870.4|87845.4|40
1633613310000|2021-10-07 13:28:30|87870.9|87845.9|87884.9|87834.9|87886.1|87848.1|87870.9|87834.5|43
1633613320000|2021-10-07 13:28:40|87885.7|87835.7|87885|87835|87888.6|87848.8|87869.1|87831.2|55
1633613330000|2021-10-07 13:28:50|87885.1|87835.1|87876.3|87826.3|87885.3|87841|87863.3|87826.3|59
1633613340000|2021-10-07 13:29:00|87875.1|87825.1|87865.4|87815.4|87875.3|87837.5|87851.9|87814.9|51
1633613350000|2021-10-07 13:29:10|87866.9|87816.9|87861|87811|87867.3|87817.3|87861|87811|33
1633613360000|2021-10-07 13:29:20|87864.3|87814.3|87868.4|87818.4|87868.6|87818.6|87862.5|87812.5|43
1633613370000|2021-10-07 13:29:30|87868.1|87818.1|87849.2|87824.2|87868.9|87824.2|87848.8|87807.8|47
1633613380000|2021-10-07 13:29:40|87849.3|87824.3|87863.5|87813.5|87866.2|87827|87849.2|87813.1|37
1633613390000|2021-10-07 13:29:50|87864.7|87814.7|87868.5|87818.5|87868.8|87832.2|87852.5|87813.5|45
1633613400000|2021-10-07 13:30:00|87868|87818|87872.2|87822.2|87872.5|87822.5|87866.4|87816.4|64
1633613410000|2021-10-07 13:30:10|87872.1|87822.1|87878.3|87828.3|87885.7|87843.1|87859.7|87822.1|73
1633613420000|2021-10-07 13:30:20|87879.7|87829.7|87865.3|87840.3|87880.2|87841.3|87860.9|87825.1|69
1633613430000|2021-10-07 13:30:30|87865.2|87840.2|87868.8|87818.8|87879.4|87840.2|87865.2|87818.6|67
1633613440000|2021-10-07 13:30:40|87870.4|87820.4|87854|87804|87870.7|87824.6|87841.5|87804|69
1633613450000|2021-10-07 13:30:50|87853.9|87803.9|87854.8|87804.8|87856.2|87818.5|87842.6|87802.8|56
1633613460000|2021-10-07 13:31:00|87852.6|87802.6|87839.5|87814.5|87852.6|87814.7|87838.5|87798.3|58
1633613470000|2021-10-07 13:31:10|87839.3|87814.3|87843.1|87793.1|87855.3|87814.5|87830.6|87791.8|68
1633613480000|2021-10-07 13:31:20|87844.1|87794.1|87844.3|87794.3|87846.1|87796.1|87836.4|87786.4|61
1633613490000|2021-10-07 13:31:30|87844.6|87794.6|87853.2|87803.2|87857|87812.9|87836.4|87793.6|62
1633613500000|2021-10-07 13:31:40|87853.5|87803.5|87836.9|87811.9|87853.5|87813.4|87835.2|87798.5|62
1633613510000|2021-10-07 13:31:50|87836.4|87811.4|87846.8|87796.8|87854.2|87816.9|87834.9|87796.8|59
1633613520000|2021-10-07 13:32:00|87848.8|87798.8|87851.5|87801.5|87854|87815|87840|87796.4|55
1633613530000|2021-10-07 13:32:10|87851.9|87801.9|87842|87792|87851.9|87801.9|87840.7|87790.7|54
1633613540000|2021-10-07 13:32:20|87841.5|87791.5|87839.6|87789.6|87843|87805.5|87824.1|87784.7|63
1633613550000|2021-10-07 13:32:30|87839|87789|87836.7|87786.7|87839.7|87789.7|87832.1|87782.1|65
1633613560000|2021-10-07 13:32:40|87837|87787|87838.1|87788.1|87838.4|87788.4|87834.9|87784.9|55
1633613570000|2021-10-07 13:32:50|87838.3|87788.3|87843.6|87793.6|87845.4|87795.4|87837.2|87787.2|59
1633613580000|2021-10-07 13:33:00|87843.5|87793.5|87868.6|87818.6|87869.2|87819.2|87827.9|87791.3|65
1633613590000|2021-10-07 13:33:10|87871.4|87821.4|87879.4|87829.4|87879.5|87829.5|87870.8|87820.8|63
1633613600000|2021-10-07 13:33:20|87879.3|87829.3|87876|87826|87879.3|87829.3|87876|87826|45
1633613610000|2021-10-07 13:33:30|87876.8|87826.8|87870.4|87820.4|87877.8|87832.7|87857.7|87820.2|55
1633613620000|2021-10-07 13:33:40|87871.1|87821.1|87869.6|87819.6|87873.1|87823.1|87869|87819|60
1633613630000|2021-10-07 13:33:50|87869.1|87819.1|87867|87817|87870.5|87820.5|87865.9|87815.9|39
1633613640000|2021-10-07 13:34:00|87866.7|87816.7|87870.4|87820.4|87873.5|87823.5|87865.5|87815.5|49
1633613650000|2021-10-07 13:34:10|87870.7|87820.7|87873.3|87823.3|87873.5|87823.5|87869.5|87819.5|40
1633613660000|2021-10-07 13:34:20|87873.1|87823.1|87842.8|87792.8|87875.7|87837.6|87842.8|87792.8|62
1633613670000|2021-10-07 13:34:30|87842.5|87792.5|87854.9|87804.9|87854.9|87816.8|87835.4|87792.3|52
1633613680000|2021-10-07 13:34:40|87854.2|87804.2|87856|87806|87857.5|87807.5|87853.8|87803.8|46
1633613690000|2021-10-07 13:34:50|87856.2|87806.2|87852|87802|87856.6|87806.6|87851.5|87801.5|50
1633613700000|2021-10-07 13:35:00|87852.9|87802.9|87826.4|87776.4|87853.2|87803.2|87826.4|87776.4|64
1633613710000|2021-10-07 13:35:10|87826.6|87776.6|87823.2|87773.2|87827.8|87777.8|87822.2|87772.2|56
1633613720000|2021-10-07 13:35:20|87822.6|87772.6|87821.6|87771.6|87825.1|87775.1|87816.2|87766.2|64
1633613730000|2021-10-07 13:35:30|87822.1|87772.1|87826.9|87776.9|87828.3|87778.3|87821.5|87771.5|61
1633613740000|2021-10-07 13:35:40|87826.4|87776.4|87817.1|87767.1|87826.7|87776.7|87816.7|87766.7|59
1633613750000|2021-10-07 13:35:50|87816.7|87766.7|87816.1|87766.1|87817.9|87767.9|87813.3|87763.3|56
1633613760000|2021-10-07 13:36:00|87816.3|87766.3|87830.4|87780.4|87831.3|87781.3|87816.3|87766.3|60
1633613770000|2021-10-07 13:36:10|87830.5|87780.5|87830.4|87780.4|87830.9|87780.9|87828.9|87778.9|45
1633613780000|2021-10-07 13:36:20|87829.2|87779.2|87830.1|87780.1|87833.8|87783.8|87828|87778|46
1633613790000|2021-10-07 13:36:30|87830.2|87780.2|87829.1|87779.1|87831.7|87781.7|87828.8|87778.8|45
1633613800000|2021-10-07 13:36:40|87829|87779|87828.1|87778.1|87830.8|87780.8|87828.1|87778.1|41
1633613810000|2021-10-07 13:36:50|87828.2|87778.2|87833.7|87783.7|87834.1|87784.1|87828.2|87778.2|43
1633613820000|2021-10-07 13:37:00|87833.6|87783.6|87833.6|87783.6|87836.7|87798.7|87821.8|87782.7|47
1633613830000|2021-10-07 13:37:10|87833.4|87783.4|87829.3|87779.3|87834|87784|87828.9|87778.9|56
1633613840000|2021-10-07 13:37:20|87829.4|87779.4|87821.8|87771.8|87830.2|87780.2|87821|87771|45
1633613850000|2021-10-07 13:37:30|87822.8|87772.8|87825.2|87775.2|87826.4|87788.1|87810.5|87772.8|46
1633613860000|2021-10-07 13:37:40|87825.3|87775.3|87822.2|87772.2|87827.3|87777.3|87821.7|87771.7|48
1633613870000|2021-10-07 13:37:50|87821.6|87771.6|87818.7|87768.7|87822.1|87772.1|87814.6|87764.6|53
1633613880000|2021-10-07 13:38:00|87818.6|87768.6|87819.5|87769.5|87819.9|87769.9|87818.2|87768.2|41
1633613890000|2021-10-07 13:38:10|87819.9|87769.9|87822|87772|87824.5|87774.5|87819.8|87769.8|57
1633613900000|2021-10-07 13:38:20|87821.2|87771.2|87812.5|87762.5|87821.5|87775.4|87799.4|87761.8|52
1633613910000|2021-10-07 13:38:30|87812.2|87762.2|87814.1|87764.1|87814.8|87764.8|87810.2|87760.2|48
1633613920000|2021-10-07 13:38:40|87815.1|87765.1|87796.7|87771.7|87815.9|87772.3|87796.7|87758.9|40
1633613930000|2021-10-07 13:38:50|87796.5|87771.5|87810.8|87760.8|87812.6|87773|87794.5|87755.2|60
1633613940000|2021-10-07 13:39:00|87810.5|87760.5|87807.1|87757.1|87814.9|87773.8|87797.7|87757.1|55
1633613950000|2021-10-07 13:39:10|87808.3|87758.3|87800.1|87750.1|87809.8|87759.8|87795.6|87745.6|62
1633613960000|2021-10-07 13:39:20|87800|87750|87783.8|87758.8|87800.5|87760.6|87781.3|87745.6|56
1633613970000|2021-10-07 13:39:30|87796.6|87746.6|87801.4|87751.4|87801.4|87762.4|87781.3|87746.6|54
1633613980000|2021-10-07 13:39:40|87800.6|87750.6|87801.6|87751.6|87802.9|87752.9|87799.7|87749.7|57
1633613990000|2021-10-07 13:39:50|87802.5|87752.5|87794.1|87744.1|87802.6|87765.2|87778.4|87742.2|59
1633614000000|2021-10-07 13:40:00|87793.7|87743.7|87794.4|87744.4|87796.1|87756.3|87777.8|87739.7|60
1633614010000|2021-10-07 13:40:10|87795.3|87745.3|87784.3|87759.3|87798|87759.9|87781.4|87740.7|56
1633614020000|2021-10-07 13:40:20|87785.2|87760.2|87780.3|87755.3|87798.7|87760.2|87779.7|87741.1|64
1633614030000|2021-10-07 13:40:30|87780.9|87755.9|87788|87738|87790.9|87755.9|87773.9|87736.7|53
1633614040000|2021-10-07 13:40:40|87787.4|87737.4|87761.1|87736.1|87787.4|87749.2|87759.2|87732.5|63
1633614050000|2021-10-07 13:40:50|87761.2|87736.2|87765.9|87740.9|87767.1|87742.1|87761.2|87736.2|47
1633614060000|2021-10-07 13:41:00|87765.2|87740.2|87784.2|87734.2|87784.3|87745.7|87765.2|87732.7|52
1633614070000|2021-10-07 13:41:10|87784.7|87734.7|87785.9|87735.9|87786.6|87750|87772|87734.3|48
1633614080000|2021-10-07 13:41:20|87786.3|87736.3|87789.4|87739.4|87789.4|87739.4|87786|87736|47
1633614090000|2021-10-07 13:41:30|87789.5|87739.5|87792.5|87742.5|87797.1|87747.1|87789.4|87739.4|59
1633614100000|2021-10-07 13:41:40|87792.6|87742.6|87782.5|87757.5|87792.7|87758.4|87779.4|87737.5|62
1633614110000|2021-10-07 13:41:50|87782.3|87757.3|87777.5|87752.5|87782.6|87757.6|87777.3|87752.3|51
1633614120000|2021-10-07 13:42:00|87777.4|87752.4|87784.1|87734.1|87789.3|87752.6|87771.3|87734.1|62
1633614130000|2021-10-07 13:42:10|87783.9|87733.9|87762|87712|87783.9|87738|87760.9|87710.9|68
1633614140000|2021-10-07 13:42:20|87761.4|87711.4|87763|87713|87763.8|87713.8|87758.2|87708.2|54
1633614150000|2021-10-07 13:42:30|87762.2|87712.2|87754.1|87704.1|87766.3|87716.3|87751.8|87701.8|61
1633614160000|2021-10-07 13:42:40|87754.2|87704.2|87754.2|87704.2|87759.4|87709.4|87750.2|87700.2|70
1633614170000|2021-10-07 13:42:50|87754.7|87704.7|87760.1|87710.1|87761.3|87711.3|87753.9|87703.9|54
1633614180000|2021-10-07 13:43:00|87760.2|87710.2|87766.6|87716.6|87766.6|87716.6|87758.4|87708.4|61
1633614190000|2021-10-07 13:43:10|87766.1|87716.1|87772|87722|87773|87723|87764.2|87714.2|58
1633614200000|2021-10-07 13:43:20|87771.7|87721.7|87792.7|87742.7|87793.9|87743.9|87771.7|87721.7|53
1633614210000|2021-10-07 13:43:30|87792.5|87742.5|87797.2|87747.2|87797.5|87747.5|87792.4|87742.4|56
1633614220000|2021-10-07 13:43:40|87797.3|87747.3|87792.5|87742.5|87800|87750|87792|87742|52
1633614230000|2021-10-07 13:43:50|87794.4|87744.4|87794.7|87744.7|87796.5|87746.5|87793.8|87743.8|61
1633614240000|2021-10-07 13:44:00|87794.6|87744.6|87784.5|87734.5|87794.6|87754.4|87771.3|87733.2|62
1633614250000|2021-10-07 13:44:10|87784.3|87734.3|87795.1|87745.1|87799.7|87758.2|87780.1|87734.3|68
1633614260000|2021-10-07 13:44:20|87795.7|87745.7|87791.1|87741.1|87796.6|87759.4|87778.5|87740.1|60
1633614270000|2021-10-07 13:44:30|87790.3|87740.3|87779.2|87754.2|87793|87754.8|87778.1|87740.3|50
1633614280000|2021-10-07 13:44:40|87779.4|87754.4|87794.7|87744.7|87795.2|87757.5|87779|87744.5|56
1633614290000|2021-10-07 13:44:50|87794.5|87744.5|87794.2|87744.2|87797.2|87747.2|87792.8|87742.8|51
1633614300000|2021-10-07 13:45:00|87792.8|87742.8|87779.5|87754.5|87793.8|87756.7|87778.9|87736.4|65
1633614310000|2021-10-07 13:45:10|87779.3|87754.3|87791.3|87741.3|87792.8|87756.7|87777.6|87737.9|62
1633614320000|2021-10-07 13:45:20|87791|87741|87793.7|87743.7|87795.6|87745.6|87791|87741|66
1633614330000|2021-10-07 13:45:30|87793.3|87743.3|87796.7|87746.7|87797|87747|87792.2|87742.2|55
1633614340000|2021-10-07 13:45:40|87796.8|87746.8|87795.6|87745.6|87796.8|87757.8|87782.8|87740.7|54
1633614350000|2021-10-07 13:45:50|87795.5|87745.5|87800.1|87750.1|87800.8|87761|87782.5|87744.8|63
1633614360000|2021-10-07 13:46:00|87801.9|87751.9|87791.2|87766.2|87804.3|87767.1|87787.9|87750.2|55
1633614370000|2021-10-07 13:46:10|87791.5|87766.5|87800.2|87750.2|87803.1|87766.5|87790.6|87747.9|45
1633614380000|2021-10-07 13:46:20|87800|87750|87802.6|87752.6|87802.6|87752.6|87799.9|87749.9|44
1633614390000|2021-10-07 13:46:30|87802.7|87752.7|87806.2|87756.2|87806.9|87756.9|87802.7|87752.7|54
1633614400000|2021-10-07 13:46:40|87805.7|87755.7|87813.4|87763.4|87813.7|87776.1|87800.2|87755|56
1633614410000|2021-10-07 13:46:50|87813.2|87763.2|87811.8|87761.8|87818.1|87768.1|87811|87761|51
1633614420000|2021-10-07 13:47:00|87810.8|87760.8|87807.7|87757.7|87812.3|87762.3|87807.7|87757.7|48
1633614430000|2021-10-07 13:47:10|87808.2|87758.2|87807|87757|87809.5|87759.5|87805.4|87755.4|40
1633614440000|2021-10-07 13:47:20|87806.8|87756.8|87803.2|87753.2|87806.8|87766.3|87788.2|87752.1|53
1633614450000|2021-10-07 13:47:30|87803.5|87753.5|87806.7|87756.7|87806.9|87756.9|87803.5|87753.5|46
1633614460000|2021-10-07 13:47:40|87806.6|87756.6|87809|87759|87809.5|87759.5|87805.6|87755.6|38
1633614470000|2021-10-07 13:47:50|87808.7|87758.7|87810.6|87760.6|87812.7|87762.7|87806.4|87756.4|56
1633614480000|2021-10-07 13:48:00|87810.4|87760.4|87825.3|87775.3|87825.3|87775.3|87807.7|87757.7|61
1633614490000|2021-10-07 13:48:10|87823.4|87773.4|87828.9|87778.9|87830.6|87780.6|87823.4|87773.4|51
1633614500000|2021-10-07 13:48:20|87829|87779|87828.6|87778.6|87829.4|87779.4|87826.6|87776.6|35
1633614510000|2021-10-07 13:48:30|87829.4|87779.4|87827.6|87777.6|87829.4|87779.4|87826.8|87776.8|26
1633614520000|2021-10-07 13:48:40|87827.5|87777.5|87826.5|87776.5|87828.1|87778.1|87824.3|87774.3|47
1633614530000|2021-10-07 13:48:50|87826.1|87776.1|87835.8|87785.8|87837.1|87787.1|87825.9|87775.9|55
1633614540000|2021-10-07 13:49:00|87835.5|87785.5|87832.8|87782.8|87836.6|87786.6|87829.2|87779.2|57
1633614550000|2021-10-07 13:49:10|87833|87783|87830.2|87780.2|87834.1|87792.8|87817|87777.5|69
1633614560000|2021-10-07 13:49:20|87829.2|87779.2|87827.7|87777.7|87831.2|87781.2|87826.1|87776.1|62
1633614570000|2021-10-07 13:49:30|87827.4|87777.4|87821.1|87771.1|87827.5|87785.4|87807.8|87770.4|55
1633614580000|2021-10-07 13:49:40|87821.2|87771.2|87828.7|87778.7|87831.5|87781.5|87821|87771|59
1633614590000|2021-10-07 13:49:50|87828.9|87778.9|87834.6|87784.6|87837.5|87787.5|87828.8|87778.8|46
1633614600000|2021-10-07 13:50:00|87835.2|87785.2|87841|87791|87841.1|87791.1|87831.7|87781.7|65
1633614610000|2021-10-07 13:50:10|87841.7|87791.7|87835|87785|87842.4|87792.4|87833.6|87783.6|49
1633614620000|2021-10-07 13:50:20|87833.4|87783.4|87832.4|87782.4|87836.4|87799.5|87823.6|87780.8|61
1633614630000|2021-10-07 13:50:30|87833|87783|87839.5|87789.5|87839.5|87789.5|87832.2|87782.2|50
1633614640000|2021-10-07 13:50:40|87840.5|87790.5|87845.4|87795.4|87845.4|87795.4|87838.5|87788.5|56
1633614650000|2021-10-07 13:50:50|87844.9|87794.9|87848.9|87798.9|87850|87800|87844.5|87794.5|56
1633614660000|2021-10-07 13:51:00|87848.6|87798.6|87863.1|87813.1|87865.4|87815.4|87848.5|87798.5|66
1633614670000|2021-10-07 13:51:10|87863.6|87813.6|87866.6|87816.6|87868.4|87818.4|87860.2|87810.2|61
1633614680000|2021-10-07 13:51:20|87866.4|87816.4|87864.6|87814.6|87866.4|87816.4|87862.6|87812.6|47
1633614690000|2021-10-07 13:51:30|87864.7|87814.7|87861.2|87811.2|87865.2|87815.2|87860.4|87810.4|32
1633614700000|2021-10-07 13:51:40|87861.1|87811.1|87864.4|87814.4|87865.2|87815.2|87861.1|87811.1|49
1633614710000|2021-10-07 13:51:50|87864.1|87814.1|87876.2|87826.2|87877|87838.3|87862.3|87813.6|39
1633614720000|2021-10-07 13:52:00|87876.7|87826.7|87883|87833|87883|87833|87874.9|87824.9|50
1633614730000|2021-10-07 13:52:10|87883.8|87833.8|87868.2|87818.2|87884|87836.1|87858.8|87816.7|66
1633614740000|2021-10-07 13:52:20|87867.5|87817.5|87862.4|87812.4|87867.7|87817.7|87860.5|87810.5|47
1633614750000|2021-10-07 13:52:30|87862.9|87812.9|87851.7|87801.7|87862.9|87816.4|87841.4|87801|41
1633614760000|2021-10-07 13:52:40|87851.8|87801.8|87850.1|87800.1|87855.7|87805.7|87848.5|87798.5|51
1633614770000|2021-10-07 13:52:50|87849.7|87799.7|87842.3|87792.3|87851.8|87812|87834.2|87792.3|44
1633614780000|2021-10-07 13:53:00|87841.5|87791.5|87835.3|87785.3|87841.5|87800.4|87823.9|87780.8|63
1633614790000|2021-10-07 13:53:10|87834.4|87784.4|87832.1|87782.1|87837.8|87787.8|87828.6|87778.6|52
1633614800000|2021-10-07 13:53:20|87831.8|87781.8|87826.5|87801.5|87842.7|87801.5|87826.5|87781.8|59
1633614810000|2021-10-07 13:53:30|87826.7|87801.7|87843.9|87793.9|87847.1|87801.7|87826.7|87790.6|45
1633614820000|2021-10-07 13:53:40|87844.8|87794.8|87845|87795|87845|87805.7|87827.3|87789.5|40
1633614830000|2021-10-07 13:53:50|87844.9|87794.9|87851.6|87801.6|87852.8|87802.8|87844.9|87794.9|54
1633614840000|2021-10-07 13:54:00|87851.3|87801.3|87853|87803|87854.4|87804.4|87850.2|87800.2|43
1633614850000|2021-10-07 13:54:10|87852.9|87802.9|87873.1|87823.1|87873.1|87823.1|87852.7|87802.7|39
1633614860000|2021-10-07 13:54:20|87873.4|87823.4|87859.4|87834.4|87876.8|87835.7|87859.4|87821.6|45
1633614870000|2021-10-07 13:54:30|87859.3|87834.3|87867.4|87817.4|87870.4|87835|87857.3|87816.6|39
1633614880000|2021-10-07 13:54:40|87866.6|87816.6|87865|87815|87870.5|87831.1|87854|87815|46
1633614890000|2021-10-07 13:54:50|87865.3|87815.3|87849.2|87824.2|87868.4|87827.6|87849.1|87811.4|49
1633614900000|2021-10-07 13:55:00|87849.4|87824.4|87859.8|87809.8|87862.5|87824.4|87849.4|87809|40
1633614910000|2021-10-07 13:55:10|87859.7|87809.7|87859.1|87809.1|87859.7|87820.9|87845.6|87806.9|45
1633614920000|2021-10-07 13:55:20|87859.3|87809.3|87855.8|87805.8|87859.5|87809.5|87855.8|87805.8|26
1633614930000|2021-10-07 13:55:30|87855.5|87805.5|87862.2|87812.2|87863.2|87818.6|87841.5|87804.9|47
1633614940000|2021-10-07 13:55:40|87862.6|87812.6|87865.7|87815.7|87867.6|87817.6|87862.4|87812.4|36
1633614950000|2021-10-07 13:55:50|87865.9|87815.9|87879.4|87829.4|87880|87835.8|87858.6|87815.9|62
1633614960000|2021-10-07 13:56:00|87880.1|87830.1|87867.9|87817.9|87880.1|87830.1|87867.6|87817.6|58
1633614970000|2021-10-07 13:56:10|87868|87818|87869.5|87819.5|87869.5|87819.5|87867.2|87817.2|32
1633614980000|2021-10-07 13:56:20|87869.6|87819.6|87862.9|87812.9|87870.2|87820.2|87862.9|87812.9|33
1633614990000|2021-10-07 13:56:30|87863|87813|87853.3|87803.3|87865.3|87815.3|87852.5|87802.5|55
1633615000000|2021-10-07 13:56:40|87852.4|87802.4|87851.5|87801.5|87853.4|87813.5|87837.1|87799.4|45
1633615010000|2021-10-07 13:56:50|87851.7|87801.7|87853.1|87803.1|87853.8|87811.2|87836.2|87797.1|50
1633615020000|2021-10-07 13:57:00|87852.3|87802.3|87860.8|87810.8|87860.8|87810.8|87852.3|87802.3|53
1633615030000|2021-10-07 13:57:10|87860.7|87810.7|87859.7|87809.7|87861.4|87811.4|87857.2|87807.2|52
1633615040000|2021-10-07 13:57:20|87860.6|87810.6|87860.4|87810.4|87860.7|87810.7|87857.6|87807.6|46
1633615050000|2021-10-07 13:57:30|87860.3|87810.3|87862.2|87812.2|87867.3|87817.3|87860.2|87810.2|61
1633615060000|2021-10-07 13:57:40|87862.8|87812.8|87864.4|87814.4|87865|87815|87861.7|87811.7|39
1633615070000|2021-10-07 13:57:50|87864.3|87814.3|87869.2|87819.2|87869.7|87819.7|87863.9|87813.9|43
1633615080000|2021-10-07 13:58:00|87868.2|87818.2|87869.8|87819.8|87873.4|87823.4|87868.2|87818.2|54
1633615090000|2021-10-07 13:58:10|87868.7|87818.7|87867.8|87817.8|87869.9|87819.9|87865.6|87815.6|50
1633615100000|2021-10-07 13:58:20|87867.9|87817.9|87873.6|87823.6|87874.6|87824.6|87867.4|87817.4|47
1633615110000|2021-10-07 13:58:30|87874.1|87824.1|87873.9|87823.9|87876.3|87826.3|87872.5|87822.5|40
1633615120000|2021-10-07 13:58:40|87873.7|87823.7|87865.3|87815.3|87874.1|87824.1|87864.4|87814.4|55
1633615130000|2021-10-07 13:58:50|87865.4|87815.4|87868|87818|87868.1|87818.1|87864.2|87814.2|29
1633615140000|2021-10-07 13:59:00|87867.4|87817.4|87866.5|87816.5|87868.9|87818.9|87863.7|87813.7|43
1633615150000|2021-10-07 13:59:10|87867|87817|87859.8|87809.8|87867|87817|87858.8|87808.8|48
1633615160000|2021-10-07 13:59:20|87859.9|87809.9|87872.7|87822.7|87873.2|87823.2|87859.7|87809.7|53
1633615170000|2021-10-07 13:59:30|87872.4|87822.4|87868.4|87818.4|87872.6|87822.6|87868.1|87818.1|39
1633615180000|2021-10-07 13:59:40|87868.5|87818.5|87866.2|87816.2|87872.2|87822.2|87865|87815|53
1633615190000|2021-10-07 13:59:50|87865.4|87815.4|87869.1|87819.1|87869.1|87819.1|87865.4|87815.4|43
1633615200000|2021-10-07 14:00:00|87870|87820|87868.1|87818.1|87872.7|87822.7|87868.1|87818.1|50
1633615210000|2021-10-07 14:00:10|87867.6|87817.6|87868.4|87818.4|87868.4|87818.4|87866.6|87816.6|31
1633615220000|2021-10-07 14:00:20|87867.7|87817.7|87854.1|87829.1|87868.7|87830.4|87854.1|87814.9|45
1633615230000|2021-10-07 14:00:30|87853.7|87828.7|87859.4|87809.4|87867.7|87830.4|87853.7|87809.4|57
1633615240000|2021-10-07 14:00:40|87860|87810|87860.6|87810.6|87861.2|87811.2|87859.2|87809.2|44
1633615250000|2021-10-07 14:00:50|87860.8|87810.8|87855.8|87805.8|87860.8|87820.3|87845.1|87805.8|43
1633615260000|2021-10-07 14:01:00|87856.1|87806.1|87856.2|87806.2|87856.4|87818.2|87840.1|87801.5|60
1633615270000|2021-10-07 14:01:10|87855.6|87805.6|87850.8|87800.8|87858.1|87816.4|87841.4|87800.8|50
1633615280000|2021-10-07 14:01:20|87851.5|87801.5|87850.7|87800.7|87852.8|87802.8|87849.8|87799.8|42
1633615290000|2021-10-07 14:01:30|87850.8|87800.8|87846.1|87796.1|87851.3|87801.3|87846.1|87796.1|53
1633615300000|2021-10-07 14:01:40|87846.9|87796.9|87856.9|87806.9|87858.4|87819.1|87839.9|87796.9|61
1633615310000|2021-10-07 14:01:50|87857.1|87807.1|87826.8|87801.8|87857.6|87816.2|87826.8|87789.4|61
1633615320000|2021-10-07 14:02:00|87839.6|87789.6|87822.8|87772.8|87839.6|87799.6|87820.2|87771.8|65
1633615330000|2021-10-07 14:02:10|87820.9|87770.9|87825.9|87775.9|87826.4|87788.2|87808.1|87769.7|50
1633615340000|2021-10-07 14:02:20|87825.7|87775.7|87836.1|87786.1|87836.6|87797.3|87817|87770.8|62
1633615350000|2021-10-07 14:02:30|87836|87786|87815|87790|87836.4|87793.5|87815|87778.6|56
1633615360000|2021-10-07 14:02:40|87814.4|87789.4|87819.5|87769.5|87821.2|87790.3|87805.9|87768.3|57
1633615370000|2021-10-07 14:02:50|87814.7|87764.7|87805.7|87755.7|87814.7|87776.2|87791.8|87754.9|54
1633615380000|2021-10-07 14:03:00|87806|87756|87817.7|87767.7|87818.3|87778.1|87796|87755.2|64
1633615390000|2021-10-07 14:03:10|87818.3|87768.3|87811.7|87761.7|87819.7|87769.7|87811.1|87761.1|56
1633615400000|2021-10-07 14:03:20|87812.3|87762.3|87808.8|87758.8|87818|87768|87807.7|87757.7|59
1633615410000|2021-10-07 14:03:30|87808.1|87758.1|87806.9|87756.9|87809.8|87759.8|87803.3|87753.3|62
1633615420000|2021-10-07 14:03:40|87806.3|87756.3|87803.4|87753.4|87806.3|87756.3|87797.3|87747.3|65
1633615430000|2021-10-07 14:03:50|87802.6|87752.6|87797.9|87747.9|87802.8|87752.8|87797.8|87747.8|53
1633615440000|2021-10-07 14:04:00|87798.2|87748.2|87802.8|87752.8|87804.2|87754.2|87794.7|87744.7|65
1633615450000|2021-10-07 14:04:10|87804.5|87754.5|87800.4|87750.4|87805.3|87764.5|87789.5|87749.1|59
1633615460000|2021-10-07 14:04:20|87800.3|87750.3|87798.5|87748.5|87804.4|87754.4|87797.7|87747.7|57
1633615470000|2021-10-07 14:04:30|87798.7|87748.7|87800.9|87750.9|87801.7|87751.7|87798.2|87748.2|43
1633615480000|2021-10-07 14:04:40|87801.1|87751.1|87801.9|87751.9|87802.9|87752.9|87794.9|87744.9|51
1633615490000|2021-10-07 14:04:50|87802|87752|87803.4|87753.4|87808.1|87758.1|87801.8|87751.8|62
1633615500000|2021-10-07 14:05:00|87802|87752|87788.5|87763.5|87803.6|87764.2|87788.4|87750.9|44
1633615510000|2021-10-07 14:05:10|87788.4|87763.4|87806.5|87756.5|87807.1|87766.9|87788.4|87753.7|50
1633615520000|2021-10-07 14:05:20|87806.3|87756.3|87809.1|87759.1|87810.8|87760.8|87805.4|87755.4|45
1633615530000|2021-10-07 14:05:30|87809|87759|87799.9|87749.9|87809.2|87759.2|87799.9|87749.9|42
1633615540000|2021-10-07 14:05:40|87800.1|87750.1|87795.3|87745.3|87800.1|87750.1|87793.1|87743.1|41
1633615550000|2021-10-07 14:05:50|87795.9|87745.9|87792.5|87742.5|87795.9|87745.9|87792.2|87742.2|54
1633615560000|2021-10-07 14:06:00|87792.8|87742.8|87786.7|87736.7|87795.9|87745.9|87786.7|87736.7|55
1633615570000|2021-10-07 14:06:10|87786.2|87736.2|87792.4|87742.4|87792.6|87750.1|87775.1|87734.6|47
1633615580000|2021-10-07 14:06:20|87792.7|87742.7|87796.7|87746.7|87798.9|87748.9|87792.2|87742.2|60
1633615590000|2021-10-07 14:06:30|87796.6|87746.6|87798.7|87748.7|87798.9|87761.8|87786.1|87743.6|52
1633615600000|2021-10-07 14:06:40|87799.1|87749.1|87797.1|87747.1|87800.1|87750.1|87796.5|87746.5|48
1633615610000|2021-10-07 14:06:50|87796.2|87746.2|87790.2|87740.2|87796.2|87746.2|87785.8|87735.8|55
1633615620000|2021-10-07 14:07:00|87791.1|87741.1|87790.4|87740.4|87791.6|87741.6|87790.1|87740.1|46
1633615630000|2021-10-07 14:07:10|87791.4|87741.4|87777|87752|87791.4|87752|87776.6|87734.5|49
1633615640000|2021-10-07 14:07:20|87789.5|87739.5|87779|87754|87790.9|87755.3|87777.1|87738.2|60
1633615650000|2021-10-07 14:07:30|87778.4|87753.4|87787.6|87737.6|87789.9|87755|87775.3|87737.6|58
1633615660000|2021-10-07 14:07:40|87788.6|87738.6|87770.2|87745.2|87788.6|87751.7|87767.5|87729.4|60
1633615670000|2021-10-07 14:07:50|87770|87745|87773.3|87748.3|87774.7|87749.7|87767.5|87742.5|52
1633615680000|2021-10-07 14:08:00|87772.9|87747.9|87770.1|87745.1|87775.2|87750.2|87768.8|87743.8|51
1633615690000|2021-10-07 14:08:10|87770.2|87745.2|87778.2|87753.2|87792.1|87755.7|87770.2|87737.2|60
1633615700000|2021-10-07 14:08:20|87777.8|87752.8|87786.2|87736.2|87789.6|87753|87777.6|87734.2|52
1633615710000|2021-10-07 14:08:30|87786|87736|87779.1|87729.1|87786.1|87736.1|87776.6|87726.6|51
1633615720000|2021-10-07 14:08:40|87779|87729|87784.7|87734.7|87784.7|87746.5|87771.2|87728.7|53
1633615730000|2021-10-07 14:08:50|87784.8|87734.8|87789.9|87739.9|87791.5|87741.5|87784.3|87734.3|53
1633615740000|2021-10-07 14:09:00|87789.8|87739.8|87791.3|87741.3|87792.4|87742.4|87787.2|87737.2|52
1633615750000|2021-10-07 14:09:10|87791.5|87741.5|87788.6|87738.6|87792.1|87756.2|87777|87738.1|44
1633615760000|2021-10-07 14:09:20|87789.1|87739.1|87785.3|87735.3|87789.3|87752.3|87774.1|87735.2|44
1633615770000|2021-10-07 14:09:30|87785.2|87735.2|87781.7|87731.7|87785.5|87745.6|87769.7|87731.5|41
1633615780000|2021-10-07 14:09:40|87781.6|87731.6|87782.2|87732.2|87783.4|87733.4|87780.1|87730.1|40
1633615790000|2021-10-07 14:09:50|87782.5|87732.5|87766.5|87741.5|87782.6|87748.9|87766.2|87728|60
1633615800000|2021-10-07 14:10:00|87766.7|87741.7|87763.6|87713.6|87772.9|87741.7|87758.6|87712.4|52
1633615810000|2021-10-07 14:10:10|87760.6|87710.6|87767.7|87717.7|87775.9|87736.9|87757.7|87710.6|64
1633615820000|2021-10-07 14:10:20|87767.6|87717.6|87770.5|87720.5|87773|87735.2|87753.8|87716.9|66
1633615830000|2021-10-07 14:10:30|87770.8|87720.8|87757.7|87732.7|87772|87735.6|87756.1|87718.6|55
1633615840000|2021-10-07 14:10:40|87757.8|87732.8|87771.9|87721.9|87773.5|87735.5|87756.6|87719.2|49
1633615850000|2021-10-07 14:10:50|87771.4|87721.4|87747.8|87722.8|87771.4|87723.6|87747.8|87711|54
1633615860000|2021-10-07 14:11:00|87747.4|87722.4|87757.8|87707.8|87760.6|87723|87744.7|87704.7|58
1633615870000|2021-10-07 14:11:10|87757.2|87707.2|87763.5|87713.5|87765|87724.9|87746.6|87707.2|62
1633615880000|2021-10-07 14:11:20|87763.7|87713.7|87761.3|87736.3|87768.9|87737|87754.5|87713.7|56
1633615890000|2021-10-07 14:11:30|87761.4|87736.4|87765.2|87740.2|87765.4|87740.4|87760|87735|45
1633615900000|2021-10-07 14:11:40|87765.7|87740.7|87772.7|87722.7|87775.9|87740.8|87758.2|87720.4|62
1633615910000|2021-10-07 14:11:50|87772.6|87722.6|87772.2|87722.2|87773.8|87723.8|87772|87722|45
1633615920000|2021-10-07 14:12:00|87772.4|87722.4|87766.7|87716.7|87772.7|87722.7|87762.2|87712.2|40
1633615930000|2021-10-07 14:12:10|87766.9|87716.9|87765.2|87715.2|87768.2|87718.2|87763.6|87713.6|56
1633615940000|2021-10-07 14:12:20|87765.1|87715.1|87773.9|87723.9|87775.9|87738.5|87751.9|87713.6|54
1633615950000|2021-10-07 14:12:30|87773.6|87723.6|87774.5|87724.5|87776.4|87726.4|87772.4|87722.4|44
1633615960000|2021-10-07 14:12:40|87775.1|87725.1|87774.3|87724.3|87775.5|87725.5|87772.4|87722.4|39
1633615970000|2021-10-07 14:12:50|87774.2|87724.2|87772.4|87722.4|87774.2|87724.2|87770|87720|40
1633615980000|2021-10-07 14:13:00|87771.9|87721.9|87770.8|87720.8|87775.9|87725.9|87769.6|87719.6|38
1633615990000|2021-10-07 14:13:10|87770.9|87720.9|87761.5|87736.5|87774.7|87738.9|87756.7|87719.6|50
1633616000000|2021-10-07 14:13:20|87761.7|87736.7|87772.7|87722.7|87777.4|87738.6|87761.3|87722|47
1633616010000|2021-10-07 14:13:30|87774|87724|87762.5|87737.5|87776.3|87740.8|87762.5|87723.2|43
1633616020000|2021-10-07 14:13:40|87762.6|87737.6|87779.6|87729.6|87783.5|87739.1|87762.3|87727.4|45
1633616030000|2021-10-07 14:13:50|87779.5|87729.5|87780.6|87730.6|87780.6|87730.6|87778.3|87728.3|38
1633616040000|2021-10-07 14:14:00|87780.9|87730.9|87783.1|87733.1|87783.7|87733.7|87780.5|87730.5|44
1633616050000|2021-10-07 14:14:10|87782.6|87732.6|87789.9|87739.9|87789.9|87739.9|87782.3|87732.3|47
1633616060000|2021-10-07 14:14:20|87791|87741|87784.3|87734.3|87792.4|87742.4|87783.5|87733.5|49
1633616070000|2021-10-07 14:14:30|87784.4|87734.4|87783.4|87733.4|87788.9|87738.9|87783|87733|57
1633616080000|2021-10-07 14:14:40|87783|87733|87785.1|87735.1|87786.5|87736.5|87781|87731|53
1633616090000|2021-10-07 14:14:50|87785.2|87735.2|87784.5|87734.5|87785.3|87735.3|87779.9|87729.9|56
1633616100000|2021-10-07 14:15:00|87784.3|87734.3|87784.6|87734.6|87786.3|87746.9|87771.4|87732.3|52
1633616110000|2021-10-07 14:15:10|87784.5|87734.5|87783.1|87733.1|87789.6|87739.6|87781.7|87731.7|61
1633616120000|2021-10-07 14:15:20|87783|87733|87796.4|87746.4|87796.4|87746.4|87782.2|87732.2|64
1633616130000|2021-10-07 14:15:30|87796.6|87746.6|87804.6|87754.6|87805.6|87755.6|87795.7|87745.7|60
1633616140000|2021-10-07 14:15:40|87804.4|87754.4|87802.4|87752.4|87805.5|87755.5|87802|87752|51
1633616150000|2021-10-07 14:15:50|87802.3|87752.3|87801.1|87751.1|87803.9|87753.9|87801.1|87751.1|45
1633616160000|2021-10-07 14:16:00|87800.5|87750.5|87800.1|87750.1|87802.5|87752.5|87798.7|87748.7|44
1633616170000|2021-10-07 14:16:10|87799.7|87749.7|87799.2|87749.2|87802.3|87752.3|87799.2|87749.2|41
1633616180000|2021-10-07 14:16:20|87799.7|87749.7|87799.8|87749.8|87805|87755|87799.7|87749.7|45
1633616190000|2021-10-07 14:16:30|87801.7|87751.7|87800.9|87750.9|87803.3|87753.3|87799.6|87749.6|47
1633616200000|2021-10-07 14:16:40|87800.6|87750.6|87793.3|87743.3|87802.2|87752.2|87793.3|87743.3|47
1633616210000|2021-10-07 14:16:50|87794.2|87744.2|87790.4|87740.4|87795.6|87751.5|87776.5|87739|52
1633616220000|2021-10-07 14:17:00|87789.4|87739.4|87788.7|87738.7|87790.7|87740.7|87788.2|87738.2|48
1633616230000|2021-10-07 14:17:10|87788.9|87738.9|87789.7|87739.7|87790.2|87740.2|87788|87738|33
1633616240000|2021-10-07 14:17:20|87790.4|87740.4|87785.7|87735.7|87792.7|87755.5|87775.4|87735.3|41
1633616250000|2021-10-07 14:17:30|87786.9|87736.9|87780|87755|87791.3|87756.4|87776.2|87736.6|55
1633616260000|2021-10-07 14:17:40|87780.4|87755.4|87780.9|87755.9|87781.7|87756.7|87779|87754|38
1633616270000|2021-10-07 14:17:50|87781|87756|87780.7|87755.7|87782.1|87757.1|87779.7|87754.7|38
1633616280000|2021-10-07 14:18:00|87780|87755|87792.2|87742.2|87793.1|87755.5|87776.8|87738.7|54
1633616290000|2021-10-07 14:18:10|87793|87743|87792.9|87742.9|87793.6|87759.6|87780.7|87741.7|45
1633616300000|2021-10-07 14:18:20|87792.2|87742.2|87783.9|87758.9|87792.2|87759.3|87778.7|87742.2|39
1633616310000|2021-10-07 14:18:30|87783.7|87758.7|87795.3|87770.3|87807|87770.6|87782.8|87750.2|54
1633616320000|2021-10-07 14:18:40|87795.6|87770.6|87809.6|87759.6|87810|87770.6|87795.6|87758.2|40
1633616330000|2021-10-07 14:18:50|87809.7|87759.7|87793.6|87743.6|87809.9|87759.9|87792.7|87742.7|57
1633616340000|2021-10-07 14:19:00|87794.1|87744.1|87795.9|87745.9|87800.3|87764.6|87788|87744.1|61
1633616350000|2021-10-07 14:19:10|87796.1|87746.1|87794.7|87744.7|87798.1|87748.1|87793.4|87743.4|58
1633616360000|2021-10-07 14:19:20|87795.1|87745.1|87791.4|87741.4|87795.7|87745.7|87789.1|87739.1|41
1633616370000|2021-10-07 14:19:30|87791.5|87741.5|87775.2|87750.2|87796|87758.1|87774.9|87736.7|50
1633616380000|2021-10-07 14:19:40|87775.6|87750.6|87802.6|87752.6|87802.6|87763.4|87775.1|87739.6|58
1633616390000|2021-10-07 14:19:50|87802.7|87752.7|87800.7|87750.7|87803|87763.5|87787.4|87749.8|34
1633616400000|2021-10-07 14:20:00|87800.6|87750.6|87801.4|87751.4|87802.4|87765.6|87788.4|87749.4|43
1633616410000|2021-10-07 14:20:10|87801.2|87751.2|87786.2|87761.2|87802.5|87761.3|87783.7|87747.6|45
1633616420000|2021-10-07 14:20:20|87785.1|87760.1|87798.3|87748.3|87798.8|87761.6|87783.4|87747|41
1633616430000|2021-10-07 14:20:30|87798.1|87748.1|87789.7|87739.7|87799.1|87749.1|87789.5|87739.5|54
1633616440000|2021-10-07 14:20:40|87789.5|87739.5|87806.8|87756.8|87807.6|87757.6|87774.7|87736.8|62
1633616450000|2021-10-07 14:20:50|87806.6|87756.6|87783|87758|87806.6|87766.8|87783|87750.7|60
1633616460000|2021-10-07 14:21:00|87782.7|87757.7|87779.3|87754.3|87803|87757.7|87778.6|87744.2|63
1633616470000|2021-10-07 14:21:10|87778.7|87753.7|87782.2|87732.2|87791.4|87753.7|87770.9|87731.2|57
1633616480000|2021-10-07 14:21:20|87782.7|87732.7|87782.5|87732.5|87782.9|87732.9|87780.2|87730.2|49
1633616490000|2021-10-07 14:21:30|87782.3|87732.3|87768.3|87718.3|87782.3|87732.3|87768|87718|57
1633616500000|2021-10-07 14:21:40|87768.1|87718.1|87769.4|87719.4|87771.9|87730.6|87755.1|87716.8|55
1633616510000|2021-10-07 14:21:50|87769.6|87719.6|87763.8|87713.8|87770|87720|87762.5|87712.5|44
1633616520000|2021-10-07 14:22:00|87764|87714|87749.4|87699.4|87766.5|87716.5|87735.6|87697.9|56
1633616530000|2021-10-07 14:22:10|87749.6|87699.6|87743.6|87693.6|87750.8|87700.8|87742.6|87692.6|63
1633616540000|2021-10-07 14:22:20|87742.9|87692.9|87739.5|87689.5|87744.2|87694.2|87734|87684|62
1633616550000|2021-10-07 14:22:30|87741.3|87691.3|87736.7|87686.7|87743|87693|87734.1|87684.1|55
1633616560000|2021-10-07 14:22:40|87735.7|87685.7|87733.1|87683.1|87735.8|87685.8|87729.5|87679.5|64
1633616570000|2021-10-07 14:22:50|87732.8|87682.8|87734.4|87684.4|87734.5|87684.5|87729.9|87679.9|57
1633616580000|2021-10-07 14:23:00|87734.2|87684.2|87726.8|87676.8|87734.6|87684.6|87725.9|87675.9|60
1633616590000|2021-10-07 14:23:10|87725.8|87675.8|87728.6|87678.6|87730.1|87680.1|87725.8|87675.8|54
1633616600000|2021-10-07 14:23:20|87729.1|87679.1|87729.7|87679.7|87731.2|87681.2|87726.4|87676.4|49
1633616610000|2021-10-07 14:23:30|87727.7|87677.7|87728.3|87678.3|87729.3|87679.3|87724.3|87674.3|52
1633616620000|2021-10-07 14:23:40|87728.1|87678.1|87727.5|87677.5|87729.4|87679.4|87725.9|87675.9|40
1633616630000|2021-10-07 14:23:50|87727.4|87677.4|87731.2|87681.2|87731.6|87694.7|87710.1|87672.1|45
1633616640000|2021-10-07 14:24:00|87731.4|87681.4|87744.4|87694.4|87750.2|87700.2|87731.4|87681.4|63
1633616650000|2021-10-07 14:24:10|87744.6|87694.6|87742.4|87692.4|87746.7|87696.7|87739.1|87689.1|55
1633616660000|2021-10-07 14:24:20|87742.5|87692.5|87743.7|87693.7|87745.1|87695.1|87739.8|87689.8|58
1633616670000|2021-10-07 14:24:30|87743.6|87693.6|87744.5|87694.5|87745.6|87695.6|87742.4|87692.4|49
1633616680000|2021-10-07 14:24:40|87744.1|87694.1|87745.7|87695.7|87745.8|87695.8|87738.6|87688.6|56
1633616690000|2021-10-07 14:24:50|87745.4|87695.4|87746.8|87696.8|87749.5|87699.5|87744.7|87694.7|59
1633616700000|2021-10-07 14:25:00|87747.1|87697.1|87741.3|87691.3|87747.9|87697.9|87741|87691|55
1633616710000|2021-10-07 14:25:10|87741|87691|87735.9|87685.9|87741|87691|87735.1|87685.1|44
1633616720000|2021-10-07 14:25:20|87736|87686|87733.7|87683.7|87736.4|87686.4|87733.2|87683.2|39
1633616730000|2021-10-07 14:25:30|87733.6|87683.6|87734.9|87684.9|87735|87685|87733.2|87683.2|21
1633616740000|2021-10-07 14:25:40|87735|87685|87737.7|87687.7|87739|87689|87734.6|87684.6|47
1633616750000|2021-10-07 14:25:50|87737.8|87687.8|87741.1|87691.1|87741.6|87691.6|87735.9|87685.9|45
1633616760000|2021-10-07 14:26:00|87741.3|87691.3|87739.6|87689.6|87743|87693|87736.8|87686.8|50
1633616770000|2021-10-07 14:26:10|87738.9|87688.9|87742.3|87692.3|87742.8|87692.8|87738.6|87688.6|44
1633616780000|2021-10-07 14:26:20|87741.7|87691.7|87740.4|87690.4|87743.7|87693.7|87739.2|87689.2|48
1633616790000|2021-10-07 14:26:30|87739.9|87689.9|87738.9|87688.9|87740.3|87690.3|87737.6|87687.6|49
1633616800000|2021-10-07 14:26:40|87738.5|87688.5|87732.6|87682.6|87739.4|87689.4|87732.2|87682.2|52
1633616810000|2021-10-07 14:26:50|87732.9|87682.9|87735|87685|87735|87685|87727.1|87677.1|41
1633616820000|2021-10-07 14:27:00|87736.8|87686.8|87742|87692|87746.7|87696.7|87736.6|87686.6|59
1633616830000|2021-10-07 14:27:10|87740.8|87690.8|87740.8|87690.8|87741.7|87691.7|87739.8|87689.8|47
1633616840000|2021-10-07 14:27:20|87740.1|87690.1|87742.5|87692.5|87742.5|87692.5|87734.8|87684.8|57
1633616850000|2021-10-07 14:27:30|87741.9|87691.9|87739.3|87689.3|87742.7|87692.7|87737.3|87687.3|45
1633616860000|2021-10-07 14:27:40|87739.2|87689.2|87740.1|87690.1|87742.8|87692.8|87739|87689|43
1633616870000|2021-10-07 14:27:50|87740.8|87690.8|87746.1|87696.1|87746.8|87696.8|87740.1|87690.1|45
1633616880000|2021-10-07 14:28:00|87745.9|87695.9|87743.7|87693.7|87748.6|87698.6|87743|87693|51
1633616890000|2021-10-07 14:28:10|87744.1|87694.1|87737.8|87687.8|87744.4|87694.4|87736.9|87686.9|48
1633616900000|2021-10-07 14:28:20|87738.1|87688.1|87740.2|87690.2|87742.2|87692.2|87737.9|87687.9|51
1633616910000|2021-10-07 14:28:30|87739.9|87689.9|87744.9|87694.9|87745.7|87695.7|87739.9|87689.9|48
1633616920000|2021-10-07 14:28:40|87743.6|87693.6|87740.6|87690.6|87748.2|87698.2|87740.3|87690.3|50
1633616930000|2021-10-07 14:28:50|87741|87691|87745.1|87695.1|87748.3|87698.3|87740.3|87690.3|38
1633616940000|2021-10-07 14:29:00|87743.6|87693.6|87741.2|87691.2|87744|87694|87740.5|87690.5|47
1633616950000|2021-10-07 14:29:10|87741.7|87691.7|87747.9|87697.9|87748.5|87698.5|87741.5|87691.5|42
1633616960000|2021-10-07 14:29:20|87747.8|87697.8|87748.3|87698.3|87749.1|87699.1|87743.9|87693.9|40
1633616970000|2021-10-07 14:29:30|87748.5|87698.5|87746|87696|87749.7|87699.7|87746|87696|34
1633616980000|2021-10-07 14:29:40|87746.6|87696.6|87746.4|87696.4|87746.6|87696.6|87745.4|87695.4|31
1633616990000|2021-10-07 14:29:50|87746.5|87696.5|87743.4|87693.4|87746.7|87696.7|87742.7|87692.7|49
1633617000000|2021-10-07 14:30:00|87743.5|87693.5|87744|87694|87745.1|87695.1|87739.8|87689.8|62
1633617010000|2021-10-07 14:30:10|87743.9|87693.9|87746.1|87696.1|87746.4|87696.4|87742.8|87692.8|36
1633617020000|2021-10-07 14:30:20|87746.3|87696.3|87743.5|87693.5|87746.8|87696.8|87741.8|87691.8|41
1633617030000|2021-10-07 14:30:30|87742|87692|87742.1|87692.1|87744.1|87694.1|87741.8|87691.8|41
1633617040000|2021-10-07 14:30:40|87742|87692|87739.5|87689.5|87743|87693|87738.7|87688.7|49
1633617050000|2021-10-07 14:30:50|87739.6|87689.6|87731.8|87681.8|87740.3|87690.3|87731.8|87681.8|55
1633617060000|2021-10-07 14:31:00|87731.6|87681.6|87732.6|87682.6|87735.6|87685.6|87731.3|87681.3|54
1633617070000|2021-10-07 14:31:10|87732.4|87682.4|87734.4|87684.4|87735.1|87685.1|87732.2|87682.2|52
1633617080000|2021-10-07 14:31:20|87734.8|87684.8|87731.9|87681.9|87734.8|87684.8|87729.3|87679.3|60
1633617090000|2021-10-07 14:31:30|87732.1|87682.1|87733.2|87683.2|87733.5|87683.5|87731.1|87681.1|37
1633617100000|2021-10-07 14:31:40|87733.3|87683.3|87732.4|87682.4|87733.7|87683.7|87729.3|87679.3|36
1633617110000|2021-10-07 14:31:50|87731.7|87681.7|87729.5|87679.5|87731.7|87681.7|87728.9|87678.9|45
1633617120000|2021-10-07 14:32:00|87729.7|87679.7|87727.4|87677.4|87729.7|87679.7|87724.3|87674.3|50
1633617130000|2021-10-07 14:32:10|87727.2|87677.2|87722.2|87672.2|87728.5|87678.5|87721.6|87671.6|39
1633617140000|2021-10-07 14:32:20|87722|87672|87722.5|87672.5|87724.6|87674.6|87720.8|87670.8|51
1633617150000|2021-10-07 14:32:30|87721.8|87671.8|87716.8|87666.8|87722.3|87672.3|87716.6|87666.6|37
1633617160000|2021-10-07 14:32:40|87716.7|87666.7|87720.6|87670.6|87722|87672|87716.7|87666.7|41
1633617170000|2021-10-07 14:32:50|87720.5|87670.5|87719.9|87669.9|87722.5|87672.5|87718.3|87668.3|45
1633617180000|2021-10-07 14:33:00|87718.9|87668.9|87713.1|87663.1|87721.3|87671.3|87713|87663|48
1633617190000|2021-10-07 14:33:10|87713.8|87663.8|87712.1|87662.1|87715.3|87665.3|87712.1|87662.1|50
1633617200000|2021-10-07 14:33:20|87711.7|87661.7|87701.7|87651.7|87712.2|87662.2|87700|87650|56
1633617210000|2021-10-07 14:33:30|87701.8|87651.8|87700.9|87650.9|87705.7|87664.8|87689.8|87649.6|65
1633617220000|2021-10-07 14:33:40|87700.2|87650.2|87697.9|87647.9|87700.3|87650.3|87691.5|87641.5|60
1633617230000|2021-10-07 14:33:50|87698.2|87648.2|87698.2|87648.2|87699.4|87649.4|87697.8|87647.8|39
1633617240000|2021-10-07 14:34:00|87698.5|87648.5|87696.4|87646.4|87698.9|87648.9|87695.5|87645.5|44
1633617250000|2021-10-07 14:34:10|87696.8|87646.8|87684.2|87634.2|87696.8|87646.8|87683.6|87633.6|46
1633617260000|2021-10-07 14:34:20|87684.8|87634.8|87686|87636|87686.3|87636.3|87680|87630|61
1633617270000|2021-10-07 14:34:30|87686.7|87636.7|87706.7|87656.7|87708.1|87658.1|87686.2|87636.2|62
1633617280000|2021-10-07 14:34:40|87707.1|87657.1|87698.1|87648.1|87708.3|87658.3|87696.5|87646.5|62
1633617290000|2021-10-07 14:34:50|87697.6|87647.6|87698.2|87648.2|87699.2|87649.2|87696.6|87646.6|40
1633617300000|2021-10-07 14:35:00|87698.7|87648.7|87697.8|87647.8|87699.2|87649.2|87697.3|87647.3|35
1633617310000|2021-10-07 14:35:10|87698|87648|87700|87650|87703.9|87653.9|87698|87648|44
1633617320000|2021-10-07 14:35:20|87699.7|87649.7|87701.6|87651.6|87702.1|87652.1|87699.7|87649.7|39
1633617330000|2021-10-07 14:35:30|87701.5|87651.5|87703.4|87653.4|87703.4|87653.4|87700.2|87650.2|44
1633617340000|2021-10-07 14:35:40|87704.5|87654.5|87710.5|87660.5|87711.3|87661.3|87704.5|87654.5|49
1633617350000|2021-10-07 14:35:50|87710.8|87660.8|87717.9|87667.9|87718.6|87668.6|87710.4|87660.4|55
1633617360000|2021-10-07 14:36:00|87717.6|87667.6|87715.8|87665.8|87717.6|87667.6|87712.7|87662.7|50
1633617370000|2021-10-07 14:36:10|87713.9|87663.9|87715.3|87665.3|87715.8|87665.8|87711.7|87661.7|58
1633617380000|2021-10-07 14:36:20|87716.2|87666.2|87711.2|87661.2|87716.9|87666.9|87710.7|87660.7|46
1633617390000|2021-10-07 14:36:30|87711|87661|87706.4|87656.4|87711.4|87661.4|87705.5|87655.5|41
1633617400000|2021-10-07 14:36:40|87706.3|87656.3|87712.1|87662.1|87714.2|87664.2|87706.3|87656.3|39
1633617410000|2021-10-07 14:36:50|87712.4|87662.4|87711.8|87661.8|87712.8|87662.8|87711.4|87661.4|33
1633617420000|2021-10-07 14:37:00|87711.9|87661.9|87713.2|87663.2|87713.4|87663.4|87711.5|87661.5|25
1633617430000|2021-10-07 14:37:10|87713.3|87663.3|87707.2|87657.2|87713.3|87674.8|87698.5|87657.2|43
1633617440000|2021-10-07 14:37:20|87708|87658|87710|87660|87711.6|87661.6|87706.8|87656.8|43
1633617450000|2021-10-07 14:37:30|87710.5|87660.5|87710.7|87660.7|87711.2|87661.2|87710|87660|40
1633617460000|2021-10-07 14:37:40|87710.9|87660.9|87704.3|87654.3|87710.9|87660.9|87703.4|87653.4|40
1633617470000|2021-10-07 14:37:50|87703.9|87653.9|87705.7|87655.7|87706.6|87656.6|87702.4|87652.4|31
1633617480000|2021-10-07 14:38:00|87705.6|87655.6|87713.1|87663.1|87713.7|87663.7|87705.6|87655.6|50
1633617490000|2021-10-07 14:38:10|87713.4|87663.4|87713.8|87663.8|87718.3|87668.3|87713.1|87663.1|39
1633617500000|2021-10-07 14:38:20|87703|87678|87706.2|87656.2|87714.4|87678|87702.1|87652.1|56
1633617510000|2021-10-07 14:38:30|87706.3|87656.3|87707.3|87657.3|87708.6|87658.6|87701.7|87651.7|43
1633617520000|2021-10-07 14:38:40|87708.5|87658.5|87713.9|87663.9|87714|87664|87707.4|87657.4|40
1633617530000|2021-10-07 14:38:50|87713.4|87663.4|87697.1|87672.1|87714.1|87674|87696.9|87661.3|42
1633617540000|2021-10-07 14:39:00|87697.3|87672.3|87714.3|87664.3|87714.3|87676|87697.3|87660.9|47
1633617550000|2021-10-07 14:39:10|87714|87664|87726.1|87676.1|87727.9|87677.9|87701.2|87664|64
1633617560000|2021-10-07 14:39:20|87726.4|87676.4|87731.7|87681.7|87731.7|87681.7|87725.2|87675.2|52
1633617570000|2021-10-07 14:39:30|87731.8|87681.8|87731|87681|87732.8|87682.8|87729.3|87679.3|57
1633617580000|2021-10-07 14:39:40|87731.1|87681.1|87746.5|87696.5|87747.2|87708|87730.8|87680.8|66
1633617590000|2021-10-07 14:39:50|87746.3|87696.3|87741.3|87691.3|87748.5|87698.5|87741.2|87691.2|52
1633617600000|2021-10-07 14:40:00|87742.3|87692.3|87739|87689|87743.3|87696.6|87721.6|87686.4|63
1633617610000|2021-10-07 14:40:10|87738.7|87688.7|87730.9|87680.9|87740.3|87690.3|87730.4|87680.4|64
1633617620000|2021-10-07 14:40:20|87730|87680|87727.3|87677.3|87730|87680|87726.1|87676.1|55
1633617630000|2021-10-07 14:40:30|87727.6|87677.6|87727.2|87677.2|87727.8|87677.8|87724.4|87674.4|38
1633617640000|2021-10-07 14:40:40|87727.5|87677.5|87719.4|87669.4|87728.7|87678.7|87718.8|87668.8|68
1633617650000|2021-10-07 14:40:50|87719.7|87669.7|87718.8|87668.8|87720.3|87670.3|87718|87668|37
1633617660000|2021-10-07 14:41:00|87719|87669|87718.7|87668.7|87720.3|87670.3|87715.8|87665.8|48
1633617670000|2021-10-07 14:41:10|87718.4|87668.4|87715.2|87665.2|87718.4|87668.4|87713.6|87663.6|53
1633617680000|2021-10-07 14:41:20|87715.5|87665.5|87720.2|87670.2|87720.2|87670.2|87715.3|87665.3|38
1633617690000|2021-10-07 14:41:30|87719.9|87669.9|87722.6|87672.6|87722.6|87672.6|87719|87669|51
1633617700000|2021-10-07 14:41:40|87721.1|87671.1|87724.8|87674.8|87726.4|87676.4|87721|87671|50
1633617710000|2021-10-07 14:41:50|87724.7|87674.7|87734.7|87684.7|87735.2|87685.2|87723.4|87673.4|47
1633617720000|2021-10-07 14:42:00|87735.6|87685.6|87745.5|87695.5|87745.5|87695.5|87735.5|87685.5|51
1633617730000|2021-10-07 14:42:10|87746.8|87696.8|87748|87698|87751.9|87701.9|87746|87696|62
1633617740000|2021-10-07 14:42:20|87749|87699|87738.3|87688.3|87749.5|87699.5|87738.2|87688.2|57
1633617750000|2021-10-07 14:42:30|87738.4|87688.4|87738.3|87688.3|87741.1|87691.1|87737|87687|47
1633617760000|2021-10-07 14:42:40|87739|87689|87728.5|87678.5|87739|87689|87723.4|87673.4|58
1633617770000|2021-10-07 14:42:50|87728.2|87678.2|87733.7|87683.7|87734.1|87684.1|87728.1|87678.1|49
1633617780000|2021-10-07 14:43:00|87733.2|87683.2|87733.4|87683.4|87734.9|87684.9|87733|87683|38
1633617790000|2021-10-07 14:43:10|87733.6|87683.6|87733.6|87683.6|87733.9|87683.9|87732.3|87682.3|39
1633617800000|2021-10-07 14:43:20|87733.8|87683.8|87729.8|87679.8|87733.8|87683.8|87729.8|87679.8|54
1633617810000|2021-10-07 14:43:30|87729.6|87679.6|87726.4|87676.4|87730.3|87680.3|87725.6|87675.6|38
1633617820000|2021-10-07 14:43:40|87726.7|87676.7|87725.8|87675.8|87726.9|87676.9|87725.3|87675.3|37
1633617830000|2021-10-07 14:43:50|87725.9|87675.9|87726|87676|87726.8|87676.8|87719.5|87669.5|48
1633617840000|2021-10-07 14:44:00|87727|87677|87740|87690|87746.9|87697.4|87720.4|87677|66
1633617850000|2021-10-07 14:44:10|87742.8|87692.8|87743.1|87693.1|87749.6|87709|87730|87687|75
1633617860000|2021-10-07 14:44:20|87742.9|87692.9|87751.5|87701.5|87754.3|87704.3|87742.9|87692.9|67
1633617870000|2021-10-07 14:44:30|87751.7|87701.7|87749.1|87699.1|87752.6|87702.6|87744.7|87694.7|59
1633617880000|2021-10-07 14:44:40|87747.7|87697.7|87745|87695|87752.1|87702.1|87742.1|87692.1|68
1633617890000|2021-10-07 14:44:50|87745.2|87695.2|87742.9|87692.9|87746.1|87696.1|87740.5|87690.5|48
1633617900000|2021-10-07 14:45:00|87742.7|87692.7|87742.9|87692.9|87746.5|87696.5|87740.4|87690.4|57
1633617910000|2021-10-07 14:45:10|87742.4|87692.4|87740.2|87690.2|87745.3|87695.3|87739.2|87689.2|55
1633617920000|2021-10-07 14:45:20|87740|87690|87738.1|87688.1|87740.6|87690.6|87736.8|87686.8|52
1633617930000|2021-10-07 14:45:30|87737.2|87687.2|87739.3|87689.3|87739.5|87689.5|87734.9|87684.9|41
1633617940000|2021-10-07 14:45:40|87739.4|87689.4|87729.2|87679.2|87739.5|87689.5|87726.7|87676.7|66
1633617950000|2021-10-07 14:45:50|87729.3|87679.3|87732.5|87682.5|87735.6|87685.6|87728.1|87678.1|58
1633617960000|2021-10-07 14:46:00|87732.2|87682.2|87732.4|87682.4|87734.6|87684.6|87731.2|87681.2|49
1633617970000|2021-10-07 14:46:10|87732.5|87682.5|87734.1|87684.1|87734.7|87684.7|87731.8|87681.8|29
1633617980000|2021-10-07 14:46:20|87734|87684|87731.5|87681.5|87738.1|87688.1|87730.6|87680.6|64
1633617990000|2021-10-07 14:46:30|87731.6|87681.6|87730.1|87680.1|87734.1|87684.1|87730.1|87680.1|54
1633618000000|2021-10-07 14:46:40|87729.9|87679.9|87728.3|87678.3|87730.8|87680.8|87727.2|87677.2|55
1633618010000|2021-10-07 14:46:50|87728.4|87678.4|87718.1|87668.1|87730.3|87680.3|87716.6|87666.6|58
1633618020000|2021-10-07 14:47:00|87717.8|87667.8|87718.2|87668.2|87718.7|87668.7|87715.8|87665.8|51
1633618030000|2021-10-07 14:47:10|87717.6|87667.6|87709.5|87659.5|87718.5|87668.5|87708.9|87658.9|51
1633618040000|2021-10-07 14:47:20|87709.6|87659.6|87708.2|87658.2|87711|87661|87708.2|87658.2|45
1633618050000|2021-10-07 14:47:30|87708.1|87658.1|87700.8|87650.8|87708.3|87658.3|87698.8|87648.8|52
1633618060000|2021-10-07 14:47:40|87700.7|87650.7|87707.8|87657.8|87707.9|87657.9|87700.3|87650.3|53
1633618070000|2021-10-07 14:47:50|87707.2|87657.2|87704.4|87654.4|87707.8|87657.8|87703|87653|53
1633618080000|2021-10-07 14:48:00|87705.5|87655.5|87708.5|87658.5|87710|87660|87704.8|87654.8|42
1633618090000|2021-10-07 14:48:10|87708.4|87658.4|87705.3|87655.3|87710.1|87660.1|87705.2|87655.2|41
1633618100000|2021-10-07 14:48:20|87706|87656|87715.4|87665.4|87715.4|87676.8|87701.8|87655.6|31
1633618110000|2021-10-07 14:48:30|87715.2|87665.2|87710|87660|87716.3|87666.3|87709.3|87659.3|60
1633618120000|2021-10-07 14:48:40|87709|87659|87710.9|87660.9|87712.6|87662.6|87709|87659|42
1633618130000|2021-10-07 14:48:50|87711|87661|87715.7|87665.7|87715.7|87665.7|87709.8|87659.8|51
1633618140000|2021-10-07 14:49:00|87715.9|87665.9|87712.9|87662.9|87717.4|87667.4|87712.1|87662.1|60
1633618150000|2021-10-07 14:49:10|87712.8|87662.8|87714.2|87664.2|87715.4|87665.4|87712.2|87662.2|51
1633618160000|2021-10-07 14:49:20|87714.1|87664.1|87693.6|87643.6|87714.1|87664.1|87693.6|87643.6|61
1633618170000|2021-10-07 14:49:30|87694.5|87644.5|87690.8|87640.8|87695.5|87645.5|87690.2|87640.2|55
1633618180000|2021-10-07 14:49:40|87690.9|87640.9|87695.2|87645.2|87697.4|87647.4|87684.1|87634.1|62
1633618190000|2021-10-07 14:49:50|87695.4|87645.4|87704.6|87654.6|87708.3|87658.3|87695.1|87645.1|54
1633618200000|2021-10-07 14:50:00|87704.1|87654.1|87707.4|87657.4|87709.7|87659.7|87701.2|87651.2|62
1633618210000|2021-10-07 14:50:10|87707.1|87657.1|87713.7|87663.7|87713.7|87663.7|87704.2|87654.2|49
1633618220000|2021-10-07 14:50:20|87713|87663|87718.4|87668.4|87720|87670|87713|87663|61
1633618230000|2021-10-07 14:50:30|87718.6|87668.6|87722|87672|87724.1|87674.1|87718.1|87668.1|44
1633618240000|2021-10-07 14:50:40|87722.2|87672.2|87731.2|87681.2|87731.6|87681.6|87721.3|87671.3|61
1633618250000|2021-10-07 14:50:50|87731.5|87681.5|87726|87676|87731.5|87681.5|87724.2|87674.2|43
1633618260000|2021-10-07 14:51:00|87725.9|87675.9|87721.2|87671.2|87726.1|87676.1|87718.7|87668.7|57
1633618270000|2021-10-07 14:51:10|87721.8|87671.8|87728.6|87678.6|87730.4|87680.4|87721.4|87671.4|52
1633618280000|2021-10-07 14:51:20|87728.5|87678.5|87727.2|87677.2|87734.3|87684.3|87725|87675|70
1633618290000|2021-10-07 14:51:30|87726.7|87676.7|87728.3|87678.3|87730.2|87680.2|87726.7|87676.7|39
1633618300000|2021-10-07 14:51:40|87728.7|87678.7|87735.2|87685.2|87735.2|87685.2|87728.2|87678.2|52
1633618310000|2021-10-07 14:51:50|87735.1|87685.1|87737.9|87687.9|87738|87688|87732.5|87682.5|51
1633618320000|2021-10-07 14:52:00|87737.7|87687.7|87740|87690|87740.5|87690.5|87737.7|87687.7|52
1633618330000|2021-10-07 14:52:10|87740.1|87690.1|87744.1|87694.1|87746|87696|87739.9|87689.9|48
1633618340000|2021-10-07 14:52:20|87743.8|87693.8|87742.3|87692.3|87744.1|87694.1|87739.8|87689.8|53
1633618350000|2021-10-07 14:52:30|87742.1|87692.1|87742.9|87692.9|87744.6|87694.6|87742.1|87692.1|37
1633618360000|2021-10-07 14:52:40|87743.2|87693.2|87740.1|87690.1|87743.2|87693.2|87737.8|87687.8|49
1633618370000|2021-10-07 14:52:50|87740|87690|87739.3|87689.3|87743.1|87693.1|87735|87685|57
1633618380000|2021-10-07 14:53:00|87739.1|87689.1|87743.1|87693.1|87744.1|87694.1|87738.2|87688.2|52
1633618390000|2021-10-07 14:53:10|87742.9|87692.9|87742.1|87692.1|87743.4|87693.4|87739.9|87689.9|56
1633618400000|2021-10-07 14:53:20|87741.9|87691.9|87745.3|87695.3|87746.9|87696.9|87741.9|87691.9|50
1633618410000|2021-10-07 14:53:30|87745.7|87695.7|87748.6|87698.6|87751.8|87701.8|87745.7|87695.7|49
1633618420000|2021-10-07 14:53:40|87748|87698|87747.9|87697.9|87749.3|87699.3|87747.2|87697.2|55
1633618430000|2021-10-07 14:53:50|87747.7|87697.7|87753.7|87703.7|87755.2|87705.2|87747.7|87697.7|43
1633618440000|2021-10-07 14:54:00|87753.4|87703.4|87754.1|87704.1|87755.2|87705.2|87753|87703|38
1633618450000|2021-10-07 14:54:10|87754|87704|87755.1|87705.1|87758.1|87708.1|87753.9|87703.9|52
1633618460000|2021-10-07 14:54:20|87754.9|87704.9|87756.8|87706.8|87758.1|87708.1|87754.6|87704.6|48
1633618470000|2021-10-07 14:54:30|87756.9|87706.9|87762.7|87712.7|87765.1|87715.1|87756.4|87706.4|55
1633618480000|2021-10-07 14:54:40|87762.4|87712.4|87762.9|87712.9|87764.8|87714.8|87762.2|87712.2|60
1633618490000|2021-10-07 14:54:50|87763|87713|87765.9|87715.9|87770.1|87720.1|87761.7|87711.7|53
1633618500000|2021-10-07 14:55:00|87766.1|87716.1|87765.7|87715.7|87767.4|87717.4|87757.9|87707.9|57
1633618510000|2021-10-07 14:55:10|87765.2|87715.2|87767.4|87717.4|87767.6|87717.6|87765.2|87715.2|51
1633618520000|2021-10-07 14:55:20|87767.3|87717.3|87770|87720|87773|87723|87766.6|87716.6|51
1633618530000|2021-10-07 14:55:30|87771.2|87721.2|87770.1|87720.1|87775.2|87725.2|87768.5|87718.5|57
1633618540000|2021-10-07 14:55:40|87771.4|87721.4|87775.9|87725.9|87778.3|87728.3|87767.4|87717.4|63
1633618550000|2021-10-07 14:55:50|87775.2|87725.2|87780.6|87730.6|87782.4|87732.4|87775.2|87725.2|57
1633618560000|2021-10-07 14:56:00|87781|87731|87770.4|87720.4|87781|87731|87770.4|87720.4|50
1633618570000|2021-10-07 14:56:10|87770.5|87720.5|87772.5|87722.5|87772.6|87722.6|87766.9|87716.9|57
1633618580000|2021-10-07 14:56:20|87772|87722|87776.4|87726.4|87778.1|87728.1|87771.6|87721.6|53
1633618590000|2021-10-07 14:56:30|87776.3|87726.3|87774.1|87724.1|87779.2|87729.2|87774.1|87724.1|55
1633618600000|2021-10-07 14:56:40|87774.2|87724.2|87777.3|87727.3|87780|87730|87773.8|87723.8|56
1633618610000|2021-10-07 14:56:50|87777.5|87727.5|87776.7|87726.7|87779.1|87729.1|87774.9|87724.9|62
1633618620000|2021-10-07 14:57:00|87776.4|87726.4|87778.9|87728.9|87780.1|87730.1|87776.4|87726.4|49
1633618630000|2021-10-07 14:57:10|87779.3|87729.3|87791.2|87741.2|87792.5|87742.5|87779|87729|63
1633618640000|2021-10-07 14:57:20|87791|87741|87798.7|87748.7|87803.3|87753.3|87790.5|87740.5|57
1633618650000|2021-10-07 14:57:30|87798.4|87748.4|87812.4|87762.4|87818.7|87768.7|87798.4|87748.4|64
1633618660000|2021-10-07 14:57:40|87813|87763|87816.2|87766.2|87816.2|87766.2|87810.5|87760.5|52
1633618670000|2021-10-07 14:57:50|87815.8|87765.8|87819|87769|87820.5|87770.5|87813.9|87763.9|50
1633618680000|2021-10-07 14:58:00|87819.1|87769.1|87825.2|87775.2|87825.9|87775.9|87818.4|87768.4|58
1633618690000|2021-10-07 14:58:10|87826|87776|87822.8|87772.8|87826|87776|87820.2|87770.2|55
1633618700000|2021-10-07 14:58:20|87823.5|87773.5|87823.7|87773.7|87828.6|87778.6|87822.6|87772.6|61
1633618710000|2021-10-07 14:58:30|87823.8|87773.8|87831.8|87781.8|87831.8|87781.8|87823.6|87773.6|59
1633618720000|2021-10-07 14:58:40|87832|87782|87834.5|87784.5|87837.1|87787.1|87831.8|87781.8|58
1633618730000|2021-10-07 14:58:50|87834.4|87784.4|87828.9|87778.9|87834.4|87784.4|87827.3|87777.3|50
1633618740000|2021-10-07 14:59:00|87829|87779|87826.3|87776.3|87829.1|87779.1|87822.3|87772.3|56
1633618750000|2021-10-07 14:59:10|87826.6|87776.6|87824.4|87774.4|87827.2|87777.2|87823.9|87773.9|51
1633618760000|2021-10-07 14:59:20|87824.5|87774.5|87821.2|87771.2|87824.7|87774.7|87820.2|87770.2|48
1633618770000|2021-10-07 14:59:30|87821|87771|87817.8|87767.8|87822.1|87772.1|87816.1|87766.1|60
1633618780000|2021-10-07 14:59:40|87819.1|87769.1|87818.3|87768.3|87819.6|87769.6|87817.5|87767.5|46
1633618790000|2021-10-07 14:59:50|87817.8|87767.8|87811.8|87761.8|87818.9|87779.9|87803.9|87761.8|52
1633618800000|2021-10-07 15:00:00|87812.9|87762.9|87813|87763|87816|87766|87807.5|87757.5|64
1633618810000|2021-10-07 15:00:10|87813.2|87763.2|87811.4|87761.4|87815.2|87765.2|87809.3|87759.3|59
1633618820000|2021-10-07 15:00:20|87811|87761|87804.3|87754.3|87811|87761|87803.9|87753.9|61
1633618830000|2021-10-07 15:00:30|87804.2|87754.2|87815.5|87765.5|87815.5|87765.5|87800.7|87750.7|56
1633618840000|2021-10-07 15:00:40|87816.7|87766.7|87815.9|87765.9|87817.5|87767.5|87813.1|87763.1|65
1633618850000|2021-10-07 15:00:50|87816|87766|87816|87766|87816|87766|87814.3|87764.3|32
1633618860000|2021-10-07 15:01:00|87815.2|87765.2|87805.1|87755.1|87816.7|87766.7|87803.8|87753.8|61
1633618870000|2021-10-07 15:01:10|87805|87755|87799.6|87749.6|87807.7|87757.7|87795.2|87745.2|70
1633618880000|2021-10-07 15:01:20|87799.7|87749.7|87798.9|87748.9|87801.4|87751.4|87793.4|87743.4|63
1633618890000|2021-10-07 15:01:30|87798.5|87748.5|87799.2|87749.2|87799.2|87749.2|87792.8|87742.8|54
1633618900000|2021-10-07 15:01:40|87799.4|87749.4|87802.5|87752.5|87810.8|87760.8|87797.7|87747.7|66
1633618910000|2021-10-07 15:01:50|87802|87752|87802|87752|87804.5|87754.5|87801.4|87751.4|55
1633618920000|2021-10-07 15:02:00|87802.1|87752.1|87795|87745|87804.2|87754.2|87791|87741|59
1633618930000|2021-10-07 15:02:10|87795.5|87745.5|87804.8|87754.8|87805.4|87755.4|87794.1|87744.1|60
1633618940000|2021-10-07 15:02:20|87804.9|87754.9|87803.2|87753.2|87815.8|87778.8|87796.1|87751.8|67
1633618950000|2021-10-07 15:02:30|87800.7|87750.7|87791.5|87741.5|87800.7|87750.7|87791.3|87741.3|58
1633618960000|2021-10-07 15:02:40|87791.4|87741.4|87788.5|87738.5|87791.5|87741.5|87786.1|87736.1|56
1633618970000|2021-10-07 15:02:50|87788.1|87738.1|87790.9|87740.9|87792.2|87742.2|87787.2|87737.2|49
1633618980000|2021-10-07 15:03:00|87789.9|87739.9|87788.9|87738.9|87790.8|87740.8|87787.1|87737.1|45
1633618990000|2021-10-07 15:03:10|87788.4|87738.4|87788|87738|87789.2|87739.2|87786.5|87736.5|38
1633619000000|2021-10-07 15:03:20|87788.1|87738.1|87787.7|87737.7|87788.1|87738.1|87787|87737|28
1633619010000|2021-10-07 15:03:30|87787.6|87737.6|87782.6|87732.6|87787.6|87737.6|87782.2|87732.2|43
1633619020000|2021-10-07 15:03:40|87782.5|87732.5|87785.9|87735.9|87786.3|87736.3|87782.3|87732.3|41
1633619030000|2021-10-07 15:03:50|87785|87735|87784.3|87734.3|87786.5|87736.5|87783.2|87733.2|35
1633619040000|2021-10-07 15:04:00|87784.1|87734.1|87783.6|87733.6|87784.2|87734.2|87782.8|87732.8|30
1633619050000|2021-10-07 15:04:10|87783.8|87733.8|87777.5|87727.5|87783.8|87733.8|87776.3|87726.3|44
1633619060000|2021-10-07 15:04:20|87777.9|87727.9|87778.6|87728.6|87778.9|87728.9|87777.8|87727.8|27
1633619070000|2021-10-07 15:04:30|87778.7|87728.7|87769.6|87719.6|87779|87729|87767.8|87717.8|41
1633619080000|2021-10-07 15:04:40|87766.5|87716.5|87759.7|87709.7|87766.8|87716.8|87756.7|87706.7|50
1633619090000|2021-10-07 15:04:50|87759.1|87709.1|87761.3|87711.3|87761.3|87711.3|87758.5|87708.5|37
1633619100000|2021-10-07 15:05:00|87761.4|87711.4|87759.3|87709.3|87764.7|87714.7|87759.3|87709.3|64
1633619110000|2021-10-07 15:05:10|87760.1|87710.1|87758.5|87708.5|87762.6|87712.6|87758.4|87708.4|38
1633619120000|2021-10-07 15:05:20|87758.7|87708.7|87759.3|87709.3|87760.6|87710.6|87757|87707|40
1633619130000|2021-10-07 15:05:30|87759.1|87709.1|87748.7|87698.7|87759.3|87709.3|87748.3|87698.3|57
1633619140000|2021-10-07 15:05:40|87748|87698|87754.3|87704.3|87755.1|87705.1|87747.3|87697.3|49
1633619150000|2021-10-07 15:05:50|87754.6|87704.6|87754.6|87704.6|87758.6|87708.6|87752.7|87702.7|59
1633619160000|2021-10-07 15:06:00|87754.5|87704.5|87758.5|87708.5|87759.5|87709.5|87751.8|87701.8|52
1633619170000|2021-10-07 15:06:10|87758.3|87708.3|87759.3|87709.3|87759.7|87709.7|87757.6|87707.6|38
1633619180000|2021-10-07 15:06:20|87759.1|87709.1|87761.6|87711.6|87762.1|87712.1|87758.5|87708.5|37
1633619190000|2021-10-07 15:06:30|87760.8|87710.8|87766.7|87716.7|87767.4|87717.4|87760.8|87710.8|42
1633619200000|2021-10-07 15:06:40|87767|87717|87769.9|87719.9|87770|87720|87766|87716|42
1633619210000|2021-10-07 15:06:50|87770|87720|87774.8|87724.8|87774.8|87734.2|87757.7|87720|34
1633619220000|2021-10-07 15:07:00|87774.7|87724.7|87777.1|87727.1|87777.1|87727.1|87774.3|87724.3|39
1633619230000|2021-10-07 15:07:10|87777.4|87727.4|87781|87731|87781.6|87731.6|87775.7|87725.7|44
1633619240000|2021-10-07 15:07:20|87781.4|87731.4|87780.9|87730.9|87782|87732|87778.7|87728.7|49
1633619250000|2021-10-07 15:07:30|87781.5|87731.5|87786.3|87736.3|87786.4|87736.4|87781.3|87731.3|37
1633619260000|2021-10-07 15:07:40|87785.9|87735.9|87793.1|87743.1|87793.1|87743.1|87785.8|87735.8|45
1633619270000|2021-10-07 15:07:50|87792|87742|87794.9|87744.9|87794.9|87744.9|87791.3|87741.3|34
1633619280000|2021-10-07 15:08:00|87794.6|87744.6|87796.5|87746.5|87796.8|87746.8|87792.2|87742.2|42
1633619290000|2021-10-07 15:08:10|87796.4|87746.4|87795.5|87745.5|87797|87747|87795|87745|34
1633619300000|2021-10-07 15:08:20|87795.7|87745.7|87796.6|87746.6|87796.9|87746.9|87795.4|87745.4|22
1633619310000|2021-10-07 15:08:30|87796.4|87746.4|87799.1|87749.1|87801|87751|87796.4|87746.4|39
1633619320000|2021-10-07 15:08:40|87799.3|87749.3|87798.1|87748.1|87799.3|87749.3|87797.7|87747.7|41
1633619330000|2021-10-07 15:08:50|87798.6|87748.6|87799.5|87749.5|87799.5|87749.5|87797.7|87747.7|32
1633619340000|2021-10-07 15:09:00|87799.4|87749.4|87800.9|87750.9|87802.1|87752.1|87799|87749|37
1633619350000|2021-10-07 15:09:10|87801|87751|87801.1|87751.1|87802.1|87752.1|87800.8|87750.8|26
1633619360000|2021-10-07 15:09:20|87801.2|87751.2|87796|87746|87802.4|87752.4|87795.8|87745.8|35
1633619370000|2021-10-07 15:09:30|87796.9|87746.9|87798.7|87748.7|87798.7|87748.7|87796.9|87746.9|31
1633619380000|2021-10-07 15:09:40|87799.1|87749.1|87803|87753|87804.3|87754.3|87798.9|87748.9|43
1633619390000|2021-10-07 15:09:50|87803.3|87753.3|87805.8|87755.8|87805.9|87755.9|87803.3|87753.3|40
1633619400000|2021-10-07 15:10:00|87805.7|87755.7|87804.4|87754.4|87806.7|87756.7|87804.1|87754.1|47
1633619410000|2021-10-07 15:10:10|87804.8|87754.8|87803.5|87753.5|87805.2|87755.2|87802.7|87752.7|35
1633619420000|2021-10-07 15:10:20|87803.6|87753.6|87799.5|87749.5|87805.3|87755.3|87799.3|87749.3|52
1633619430000|2021-10-07 15:10:30|87798.9|87748.9|87796|87746|87802.3|87752.3|87795.8|87745.8|48
1633619440000|2021-10-07 15:10:40|87796.2|87746.2|87787.2|87737.2|87797.2|87747.2|87787.2|87737.2|50
1633619450000|2021-10-07 15:10:50|87787.5|87737.5|87792.6|87742.6|87792.8|87742.8|87787|87737|44
1633619460000|2021-10-07 15:11:00|87792.8|87742.8|87805.5|87755.5|87805.5|87755.5|87792.8|87742.8|63
1633619470000|2021-10-07 15:11:10|87807|87757|87810|87760|87810.5|87760.5|87807|87757|40
1633619480000|2021-10-07 15:11:20|87809.6|87759.6|87807.5|87757.5|87811|87761|87806.7|87756.7|40
1633619490000|2021-10-07 15:11:30|87807.6|87757.6|87804.8|87754.8|87807.6|87757.6|87799.9|87749.9|51
1633619500000|2021-10-07 15:11:40|87804.5|87754.5|87800|87750|87804.5|87754.5|87798.1|87748.1|54
1633619510000|2021-10-07 15:11:50|87800.8|87750.8|87798|87748|87801.5|87751.5|87797.2|87747.2|46
1633619520000|2021-10-07 15:12:00|87797.9|87747.9|87791.6|87741.6|87798.5|87748.5|87790.1|87740.1|42
1633619530000|2021-10-07 15:12:10|87791.2|87741.2|87787.2|87737.2|87791.4|87741.4|87786.9|87736.9|36
1633619540000|2021-10-07 15:12:20|87786.8|87736.8|87785.6|87735.6|87787.1|87737.1|87784.4|87734.4|39
1633619550000|2021-10-07 15:12:30|87785.7|87735.7|87787.8|87737.8|87789.5|87749.4|87772.6|87734.1|40
1633619560000|2021-10-07 15:12:40|87787.7|87737.7|87787.8|87737.8|87789.5|87739.5|87787|87737|40
1633619570000|2021-10-07 15:12:50|87787.4|87737.4|87787.9|87737.9|87787.9|87737.9|87787.3|87737.3|12
1633619580000|2021-10-07 15:13:00|87787.8|87737.8|87791.4|87741.4|87795.2|87745.2|87787.4|87737.4|50
1633619590000|2021-10-07 15:13:10|87791.2|87741.2|87789.6|87739.6|87793.6|87743.6|87787.9|87737.9|53
1633619600000|2021-10-07 15:13:20|87789.7|87739.7|87789.2|87739.2|87790.2|87740.2|87788.7|87738.7|37
1633619610000|2021-10-07 15:13:30|87789.3|87739.3|87791.4|87741.4|87793|87743|87788.9|87738.9|39
1633619620000|2021-10-07 15:13:40|87791.2|87741.2|87791.6|87741.6|87794.8|87744.8|87790.8|87740.8|40
1633619630000|2021-10-07 15:13:50|87791.2|87741.2|87792|87742|87793.6|87743.6|87791.1|87741.1|37
1633619640000|2021-10-07 15:14:00|87792.1|87742.1|87784|87734|87792.1|87742.1|87784|87734|51
1633619650000|2021-10-07 15:14:10|87783.4|87733.4|87773.2|87748.2|87785.6|87748.2|87771.2|87733.2|51
1633619660000|2021-10-07 15:14:20|87772.7|87747.7|87783.7|87733.7|87786.8|87748.5|87772.3|87733|42
1633619670000|2021-10-07 15:14:30|87783.3|87733.3|87783.9|87733.9|87784.1|87734.1|87782.4|87732.4|41
1633619680000|2021-10-07 15:14:40|87783.8|87733.8|87781.1|87731.1|87784.4|87734.4|87780.7|87730.7|34
1633619690000|2021-10-07 15:14:50|87780.6|87730.6|87773.8|87723.8|87781.7|87731.7|87770.3|87720.3|50
1633619700000|2021-10-07 15:15:00|87773.7|87723.7|87773.4|87723.4|87776.7|87726.7|87772.6|87722.6|45
1633619710000|2021-10-07 15:15:10|87775.6|87725.6|87777.1|87727.1|87777.8|87727.8|87775.2|87725.2|35
1633619720000|2021-10-07 15:15:20|87777|87727|87774.9|87724.9|87777.8|87727.8|87774.2|87724.2|43
1633619730000|2021-10-07 15:15:30|87773.2|87723.2|87773.7|87723.7|87774.3|87724.3|87772|87722|42
1633619740000|2021-10-07 15:15:40|87774.6|87724.6|87774.6|87724.6|87777.2|87727.2|87773.4|87723.4|55
1633619750000|2021-10-07 15:15:50|87774.4|87724.4|87768.7|87718.7|87775.2|87725.2|87768.2|87718.2|57
1633619760000|2021-10-07 15:16:00|87769.1|87719.1|87763.4|87713.4|87770.2|87720.2|87761.5|87711.5|52
1633619770000|2021-10-07 15:16:10|87762.7|87712.7|87766.2|87716.2|87766.2|87716.2|87761.9|87711.9|43
1633619780000|2021-10-07 15:16:20|87765.9|87715.9|87767.2|87717.2|87767.3|87717.3|87765.7|87715.7|39
1633619790000|2021-10-07 15:16:30|87766.6|87716.6|87760.3|87710.3|87767.4|87717.4|87760.2|87710.2|41
1633619800000|2021-10-07 15:16:40|87760.6|87710.6|87761.1|87711.1|87761.6|87711.6|87760.5|87710.5|39
1633619810000|2021-10-07 15:16:50|87761.4|87711.4|87767.4|87717.4|87767.4|87717.4|87761.4|87711.4|40
1633619820000|2021-10-07 15:17:00|87766.9|87716.9|87766.3|87716.3|87767.2|87717.2|87764.7|87714.7|41
1633619830000|2021-10-07 15:17:10|87766|87716|87764.8|87714.8|87766.3|87716.3|87764.2|87714.2|38
1633619840000|2021-10-07 15:17:20|87764.3|87714.3|87766.2|87716.2|87767.5|87717.5|87761.1|87711.1|38
1633619850000|2021-10-07 15:17:30|87766.8|87716.8|87768.8|87718.8|87769.2|87719.2|87765.6|87715.6|40
1633619860000|2021-10-07 15:17:40|87769.1|87719.1|87772.2|87722.2|87773|87723|87768.4|87718.4|49
1633619870000|2021-10-07 15:17:50|87772.4|87722.4|87772.4|87722.4|87773.3|87723.3|87771.6|87721.6|43
1633619880000|2021-10-07 15:18:00|87772.5|87722.5|87775|87725|87775.5|87725.5|87771.2|87721.2|44
1633619890000|2021-10-07 15:18:10|87774.3|87724.3|87773.5|87723.5|87775.1|87725.1|87773.2|87723.2|40
1633619900000|2021-10-07 15:18:20|87773.9|87723.9|87777.2|87727.2|87777.7|87727.7|87773.9|87723.9|34
1633619910000|2021-10-07 15:18:30|87776.7|87726.7|87781.9|87731.9|87784.4|87734.4|87776.2|87726.2|50
1633619920000|2021-10-07 15:18:40|87781|87731|87769.6|87744.6|87782.1|87744.7|87769.4|87730.8|26
1633619930000|2021-10-07 15:18:50|87769.7|87744.7|87768.8|87743.8|87769.8|87744.8|87768.6|87743.6|18
1633619940000|2021-10-07 15:19:00|87769|87744|87782.6|87732.6|87783|87745.4|87768.7|87732.2|20
1633619950000|2021-10-07 15:19:10|87782.1|87732.1|87784.5|87734.5|87786.2|87736.2|87781.9|87731.9|42
1633619960000|2021-10-07 15:19:20|87784.7|87734.7|87784.2|87734.2|87789.8|87739.8|87784.1|87734.1|43
1633619970000|2021-10-07 15:19:30|87784.8|87734.8|87784.9|87734.9|87788.5|87738.5|87783.7|87733.7|45
1633619980000|2021-10-07 15:19:40|87784.3|87734.3|87783.8|87733.8|87785|87735|87783|87733|35
1633619990000|2021-10-07 15:19:50|87783.5|87733.5|87783.5|87733.5|87784.1|87734.1|87782.5|87732.5|35
1633620000000|2021-10-07 15:20:00|87783.2|87733.2|87779.7|87729.7|87783.4|87733.4|87779.6|87729.6|40
1633620010000|2021-10-07 15:20:10|87779.5|87729.5|87777.6|87727.6|87779.7|87741.2|87764.4|87725.8|45
1633620020000|2021-10-07 15:20:20|87777.4|87727.4|87776.2|87726.2|87777.9|87727.9|87775.8|87725.8|30
1633620030000|2021-10-07 15:20:30|87775.9|87725.9|87777.6|87727.6|87779.3|87729.3|87775.8|87725.8|37
1633620040000|2021-10-07 15:20:40|87777.5|87727.5|87777.8|87727.8|87778.3|87728.3|87775.2|87725.2|29
1633620050000|2021-10-07 15:20:50|87778.1|87728.1|87777|87727|87778.4|87728.4|87776.8|87726.8|32
1633620060000|2021-10-07 15:21:00|87777.6|87727.6|87773.1|87723.1|87777.7|87727.7|87771.3|87721.3|34
1633620070000|2021-10-07 15:21:10|87773|87723|87764.2|87714.2|87773|87723|87764.2|87714.2|46
1633620080000|2021-10-07 15:21:20|87764.4|87714.4|87765.4|87715.4|87765.4|87715.4|87763.5|87713.5|42
1633620090000|2021-10-07 15:21:30|87765.5|87715.5|87768.8|87718.8|87768.8|87718.8|87764.1|87714.1|37
1633620100000|2021-10-07 15:21:40|87768.9|87718.9|87769.1|87719.1|87769.8|87719.8|87766.9|87716.9|31
1633620110000|2021-10-07 15:21:50|87769.3|87719.3|87768.7|87718.7|87771|87721|87768.7|87718.7|38
1633620120000|2021-10-07 15:22:00|87769.2|87719.2|87774|87724|87774.5|87737.1|87760.7|87718.7|46
1633620130000|2021-10-07 15:22:10|87774.2|87724.2|87777.5|87727.5|87777.6|87727.6|87774.2|87724.2|34
1633620140000|2021-10-07 15:22:20|87777.2|87727.2|87777.1|87727.1|87778.2|87728.2|87776.2|87726.2|28
1633620150000|2021-10-07 15:22:30|87777.7|87727.7|87780.9|87730.9|87783.2|87733.2|87777.3|87727.3|43
1633620160000|2021-10-07 15:22:40|87781|87731|87768.9|87743.9|87781.5|87744.3|87767.6|87730.6|28
1633620170000|2021-10-07 15:22:50|87769.1|87744.1|87776.8|87726.8|87780.2|87744.3|87766|87726.3|48
1633620180000|2021-10-07 15:23:00|87776.7|87726.7|87771.5|87721.5|87777|87727|87771.5|87721.5|42
1633620190000|2021-10-07 15:23:10|87767.1|87717.1|87763.4|87713.4|87767.1|87717.1|87759.9|87709.9|45
1633620200000|2021-10-07 15:23:20|87764|87714|87763.8|87713.8|87765.1|87715.1|87762.5|87712.5|32
1633620210000|2021-10-07 15:23:30|87762.2|87712.2|87756.5|87706.5|87762.4|87712.4|87755.1|87705.1|47
1633620220000|2021-10-07 15:23:40|87756|87706|87751.3|87701.3|87756.1|87706.1|87751|87701|52
1633620230000|2021-10-07 15:23:50|87751.1|87701.1|87750.1|87700.1|87752.2|87702.2|87748.8|87698.8|37
1633620240000|2021-10-07 15:24:00|87750.2|87700.2|87750.4|87700.4|87750.6|87700.6|87749.3|87699.3|27
1633620250000|2021-10-07 15:24:10|87750.3|87700.3|87748.3|87698.3|87750.3|87700.3|87748.2|87698.2|29
1633620260000|2021-10-07 15:24:20|87748.1|87698.1|87748.9|87698.9|87749.5|87699.5|87747.6|87697.6|26
1633620270000|2021-10-07 15:24:30|87748.8|87698.8|87741|87691|87751.2|87701.2|87737.9|87687.9|38
1633620280000|2021-10-07 15:24:40|87740.5|87690.5|87738.8|87688.8|87749.6|87699.6|87738.8|87688.8|41
1633620290000|2021-10-07 15:24:50|87740.3|87690.3|87744.9|87694.9|87750.2|87700.2|87739.1|87689.1|52
1633620300000|2021-10-07 15:25:00|87743.6|87693.6|87741.9|87691.9|87746.4|87702.3|87724.5|87686|66
1633620310000|2021-10-07 15:25:10|87741.1|87691.1|87730|87680|87745.8|87700.6|87723.4|87679.5|60
1633620320000|2021-10-07 15:25:20|87730.7|87680.7|87725.9|87675.9|87732.5|87682.5|87725.5|87675.5|52
1633620330000|2021-10-07 15:25:30|87725.8|87675.8|87727.2|87677.2|87729.4|87679.4|87725.4|87675.4|41
1633620340000|2021-10-07 15:25:40|87727.3|87677.3|87725.6|87675.6|87728.2|87678.2|87723.8|87673.8|37
1633620350000|2021-10-07 15:25:50|87726|87676|87727.4|87677.4|87728.9|87678.9|87725.7|87675.7|37
1633620360000|2021-10-07 15:26:00|87726.8|87676.8|87730.4|87680.4|87730.4|87680.4|87726.3|87676.3|34
1633620370000|2021-10-07 15:26:10|87730|87680|87734.1|87684.1|87734.7|87684.7|87729.9|87679.9|33
1633620380000|2021-10-07 15:26:20|87734.2|87684.2|87729.8|87679.8|87734.9|87684.9|87729.8|87679.8|40
1633620390000|2021-10-07 15:26:30|87729.9|87679.9|87729.5|87679.5|87730.5|87680.5|87729.5|87679.5|34
1633620400000|2021-10-07 15:26:40|87729.6|87679.6|87725|87675|87729.7|87679.7|87724.4|87674.4|41
1633620410000|2021-10-07 15:26:50|87724.9|87674.9|87720.4|87670.4|87726.1|87676.1|87720.4|87670.4|49
1633620420000|2021-10-07 15:27:00|87720.5|87670.5|87723.7|87673.7|87724|87674|87719.3|87669.3|52
1633620430000|2021-10-07 15:27:10|87723.9|87673.9|87724.6|87674.6|87724.7|87674.7|87721.3|87671.3|45
1633620440000|2021-10-07 15:27:20|87724.1|87674.1|87725.3|87675.3|87728.1|87678.1|87723.8|87673.8|35
1633620450000|2021-10-07 15:27:30|87725.8|87675.8|87725.3|87675.3|87728.3|87678.3|87725|87675|35
1633620460000|2021-10-07 15:27:40|87726.2|87676.2|87729.3|87679.3|87729.3|87679.3|87725.6|87675.6|30
1633620470000|2021-10-07 15:27:50|87729.2|87679.2|87729.3|87679.3|87731.2|87681.2|87728.2|87678.2|32
1633620480000|2021-10-07 15:28:00|87729.9|87679.9|87730|87680|87730.5|87680.5|87728.8|87678.8|34
1633620490000|2021-10-07 15:28:10|87729.8|87679.8|87727.5|87677.5|87729.8|87679.8|87725.9|87675.9|42
1633620500000|2021-10-07 15:28:20|87727.6|87677.6|87729.5|87679.5|87730.9|87680.9|87726.9|87676.9|39
1633620510000|2021-10-07 15:28:30|87729|87679|87730.5|87680.5|87731.3|87681.3|87729|87679|37
1633620520000|2021-10-07 15:28:40|87730.9|87680.9|87736.5|87686.5|87737.5|87687.5|87730|87680|49
1633620530000|2021-10-07 15:28:50|87736.6|87686.6|87741|87691|87742.4|87692.4|87735.3|87685.3|47
1633620540000|2021-10-07 15:29:00|87741.5|87691.5|87736.3|87686.3|87741.5|87691.5|87736|87686|40
1633620550000|2021-10-07 15:29:10|87736.8|87686.8|87743.7|87693.7|87743.7|87693.7|87736.1|87686.1|44
1633620560000|2021-10-07 15:29:20|87742.8|87692.8|87746.3|87696.3|87746.5|87696.5|87741.7|87691.7|41
1633620570000|2021-10-07 15:29:30|87745.7|87695.7|87763|87713|87765.8|87715.8|87744.9|87694.9|50
1633620580000|2021-10-07 15:29:40|87765|87715|87761.3|87711.3|87765|87715|87761.3|87711.3|52
1633620590000|2021-10-07 15:29:50|87761.7|87711.7|87753.7|87703.7|87761.7|87711.7|87753.5|87703.5|50
1633620600000|2021-10-07 15:30:00|87754.2|87704.2|87750.8|87700.8|87755.2|87705.2|87750.8|87700.8|57
1633620610000|2021-10-07 15:30:10|87750.6|87700.6|87748.4|87698.4|87752.1|87702.1|87748.4|87698.4|38
1633620620000|2021-10-07 15:30:20|87748.7|87698.7|87751.5|87701.5|87752.3|87702.3|87748.7|87698.7|48
1633620630000|2021-10-07 15:30:30|87751.6|87701.6|87751.4|87701.4|87753|87703|87751.3|87701.3|39
1633620640000|2021-10-07 15:30:40|87751.6|87701.6|87746|87696|87751.8|87701.8|87745.1|87695.1|44
1633620650000|2021-10-07 15:30:50|87745.4|87695.4|87746|87696|87747.4|87697.4|87745.4|87695.4|41
1633620660000|2021-10-07 15:31:00|87746.3|87696.3|87742.2|87692.2|87747.4|87697.4|87740.5|87690.5|39
1633620670000|2021-10-07 15:31:10|87743.2|87693.2|87749.8|87699.8|87750.3|87709.4|87733.4|87692.1|54
1633620680000|2021-10-07 15:31:20|87749.5|87699.5|87746.2|87696.2|87749.7|87699.7|87743.3|87693.3|47
1633620690000|2021-10-07 15:31:30|87745.8|87695.8|87748.9|87698.9|87749.7|87699.7|87745.8|87695.8|44
1633620700000|2021-10-07 15:31:40|87748.5|87698.5|87750.8|87700.8|87751.1|87701.1|87748.3|87698.3|37
1633620710000|2021-10-07 15:31:50|87751.2|87701.2|87758.2|87708.2|87758.3|87708.3|87751.1|87701.1|39
1633620720000|2021-10-07 15:32:00|87757.8|87707.8|87758|87708|87758.7|87708.7|87756.5|87706.5|31
1633620730000|2021-10-07 15:32:10|87757.8|87707.8|87759.9|87709.9|87760.6|87710.6|87756.9|87706.9|34
1633620740000|2021-10-07 15:32:20|87760.8|87710.8|87759.7|87709.7|87760.9|87722.6|87746.6|87709.1|37
1633620750000|2021-10-07 15:32:30|87759.8|87709.8|87756.3|87706.3|87760.2|87710.2|87756.3|87706.3|26
1633620760000|2021-10-07 15:32:40|87756.5|87706.5|87758.5|87708.5|87758.5|87708.5|87755.6|87705.6|25
1633620770000|2021-10-07 15:32:50|87758.4|87708.4|87756.6|87706.6|87758.5|87708.5|87756.3|87706.3|26
1633620780000|2021-10-07 15:33:00|87757|87707|87758.6|87708.6|87758.6|87708.6|87756.3|87706.3|18
1633620790000|2021-10-07 15:33:10|87759.6|87709.6|87757.6|87707.6|87759.6|87709.6|87757.5|87707.5|23
1633620800000|2021-10-07 15:33:20|87759.2|87709.2|87754.2|87704.2|87759.4|87709.4|87753.5|87703.5|36
1633620810000|2021-10-07 15:33:30|87754.3|87704.3|87755.7|87705.7|87755.8|87705.8|87754.3|87704.3|16
1633620820000|2021-10-07 15:33:40|87755.9|87705.9|87753.1|87703.1|87755.9|87705.9|87751.1|87701.1|32
1633620830000|2021-10-07 15:33:50|87753.3|87703.3|87749.3|87699.3|87753.6|87703.6|87748.3|87698.3|40
1633620840000|2021-10-07 15:34:00|87749.4|87699.4|87745.7|87695.7|87750.3|87700.3|87745.4|87695.4|52
1633620850000|2021-10-07 15:34:10|87745.6|87695.6|87747.3|87697.3|87748.6|87698.6|87745|87695|47
1633620860000|2021-10-07 15:34:20|87747.1|87697.1|87748.7|87698.7|87749.6|87699.6|87747.1|87697.1|43
1633620870000|2021-10-07 15:34:30|87748.4|87698.4|87747.3|87697.3|87748.8|87698.8|87747.3|87697.3|28
1633620880000|2021-10-07 15:34:40|87747.6|87697.6|87747.2|87697.2|87748.7|87698.7|87746.7|87696.7|27
1633620890000|2021-10-07 15:34:50|87747.5|87697.5|87748.3|87698.3|87748.8|87698.8|87747|87697|28
1633620900000|2021-10-07 15:35:00|87747.7|87697.7|87739.1|87689.1|87747.8|87697.8|87738.8|87688.8|48
1633620910000|2021-10-07 15:35:10|87739.5|87689.5|87735.4|87685.4|87742.5|87692.5|87735.4|87685.4|55
1633620920000|2021-10-07 15:35:20|87735.6|87685.6|87734.4|87684.4|87738.2|87688.2|87734|87684|33
1633620930000|2021-10-07 15:35:30|87735.2|87685.2|87722.7|87672.7|87735.2|87685.2|87721|87671|59
1633620940000|2021-10-07 15:35:40|87720.4|87670.4|87719.3|87669.3|87723.7|87673.7|87718.9|87668.9|49
1633620950000|2021-10-07 15:35:50|87718.6|87668.6|87721.2|87671.2|87722.1|87672.1|87716.4|87666.4|51
1633620960000|2021-10-07 15:36:00|87720.1|87670.1|87723.8|87673.8|87724.8|87674.8|87718.9|87668.9|44
1633620970000|2021-10-07 15:36:10|87727.5|87677.5|87726.6|87676.6|87727.5|87677.5|87726|87676|43
1633620980000|2021-10-07 15:36:20|87726.7|87676.7|87724.8|87674.8|87726.8|87676.8|87724.4|87674.4|27
1633620990000|2021-10-07 15:36:30|87724.3|87674.3|87726.5|87676.5|87727.1|87677.1|87724.3|87674.3|25
1633621000000|2021-10-07 15:36:40|87726.6|87676.6|87744.5|87694.5|87745.4|87695.4|87725.1|87675.1|61
1633621010000|2021-10-07 15:36:50|87744.9|87694.9|87737|87687|87744.9|87694.9|87732.5|87682.5|62
1633621020000|2021-10-07 15:37:00|87736|87686|87742.9|87692.9|87744.4|87694.4|87736|87686|52
1633621030000|2021-10-07 15:37:10|87742.1|87692.1|87745.1|87695.1|87745.3|87695.3|87741.2|87691.2|37
1633621040000|2021-10-07 15:37:20|87745.2|87695.2|87750.2|87700.2|87750.9|87700.9|87744.8|87694.8|27
1633621050000|2021-10-07 15:37:30|87750.4|87700.4|87748.6|87698.6|87750.4|87700.4|87745.7|87695.7|52
1633621060000|2021-10-07 15:37:40|87748.8|87698.8|87750|87700|87751.8|87701.8|87748.3|87698.3|45
1633621070000|2021-10-07 15:37:50|87749.8|87699.8|87752.1|87702.1|87757.6|87707.6|87749.8|87699.8|67
1633621080000|2021-10-07 15:38:00|87751.4|87701.4|87743.8|87693.8|87755.3|87705.3|87743.4|87693.4|53
1633621090000|2021-10-07 15:38:10|87746|87696|87749.5|87699.5|87750.1|87700.1|87743.8|87693.8|46
1633621100000|2021-10-07 15:38:20|87749.3|87699.3|87747|87697|87750.2|87700.2|87743.5|87693.5|42
1633621110000|2021-10-07 15:38:30|87746.2|87696.2|87745.8|87695.8|87747.9|87697.9|87745.2|87695.2|48
1633621120000|2021-10-07 15:38:40|87745.9|87695.9|87742.9|87692.9|87746.5|87696.5|87742|87692|49
1633621130000|2021-10-07 15:38:50|87742.8|87692.8|87742.3|87692.3|87743.7|87693.7|87741.9|87691.9|43
1633621140000|2021-10-07 15:39:00|87742.9|87692.9|87739.6|87689.6|87742.9|87692.9|87739.6|87689.6|39
1633621150000|2021-10-07 15:39:10|87739.5|87689.5|87739.4|87689.4|87743.5|87693.5|87737.1|87687.1|53
1633621160000|2021-10-07 15:39:20|87738.5|87688.5|87736.2|87686.2|87740.8|87690.8|87735.7|87685.7|43
1633621170000|2021-10-07 15:39:30|87736.3|87686.3|87735.3|87685.3|87736.4|87686.4|87734.6|87684.6|40
1633621180000|2021-10-07 15:39:40|87735.4|87685.4|87738.7|87688.7|87740.9|87690.9|87735.3|87685.3|48
1633621190000|2021-10-07 15:39:50|87738.4|87688.4|87739.3|87689.3|87741.1|87691.1|87736.6|87686.6|48
1633621200000|2021-10-07 15:40:00|87738.5|87688.5|87739.9|87689.9|87743.5|87693.5|87738.5|87688.5|52
1633621210000|2021-10-07 15:40:10|87742.6|87692.6|87743.2|87693.2|87743.5|87693.5|87740.2|87690.2|33
1633621220000|2021-10-07 15:40:20|87742.8|87692.8|87745.6|87695.6|87746.5|87696.5|87742.1|87692.1|39
1633621230000|2021-10-07 15:40:30|87748.6|87698.6|87752.5|87702.5|87752.5|87710.5|87731.8|87693.4|53
1633621240000|2021-10-07 15:40:40|87752.2|87702.2|87752.5|87702.5|87754.2|87704.2|87750.8|87700.8|44
1633621250000|2021-10-07 15:40:50|87753.9|87703.9|87759|87709|87759.1|87709.1|87752.7|87702.7|51
1633621260000|2021-10-07 15:41:00|87758.3|87708.3|87752.2|87702.2|87758.9|87708.9|87751.6|87701.6|44
1633621270000|2021-10-07 15:41:10|87753.7|87703.7|87750.6|87700.6|87753.7|87703.7|87748.8|87698.8|47
1633621280000|2021-10-07 15:41:20|87750.4|87700.4|87750.2|87700.2|87751.5|87701.5|87749.2|87699.2|43
1633621290000|2021-10-07 15:41:30|87750.3|87700.3|87751.9|87701.9|87755.5|87705.5|87749.5|87699.5|34
1633621300000|2021-10-07 15:41:40|87752.3|87702.3|87749.3|87699.3|87754.6|87704.6|87748.2|87698.2|48
1633621310000|2021-10-07 15:41:50|87751.7|87701.7|87747.2|87697.2|87751.7|87701.7|87745.1|87695.1|42
1633621320000|2021-10-07 15:42:00|87749.6|87699.6|87751.1|87701.1|87752.8|87702.8|87749.6|87699.6|43
1633621330000|2021-10-07 15:42:10|87751|87701|87752.8|87702.8|87753|87703|87750.3|87700.3|25
1633621340000|2021-10-07 15:42:20|87752.5|87702.5|87753.1|87703.1|87754.4|87704.4|87751.7|87701.7|22
1633621350000|2021-10-07 15:42:30|87753.3|87703.3|87756.8|87706.8|87759|87709|87753|87703|43
1633621360000|2021-10-07 15:42:40|87757.2|87707.2|87757.5|87707.5|87758.5|87708.5|87754.2|87704.2|36
1633621370000|2021-10-07 15:42:50|87757.6|87707.6|87758.8|87708.8|87760|87710|87756.9|87706.9|49
1633621380000|2021-10-07 15:43:00|87759.3|87709.3|87758.2|87708.2|87760.7|87710.7|87757|87707|33
1633621390000|2021-10-07 15:43:10|87758.1|87708.1|87758.1|87708.1|87759.2|87709.2|87754.2|87704.2|42
1633621400000|2021-10-07 15:43:20|87757.6|87707.6|87761.1|87711.1|87761.2|87711.2|87756.7|87706.7|46
1633621410000|2021-10-07 15:43:30|87760.7|87710.7|87763.9|87713.9|87765.2|87715.2|87760.7|87710.7|31
1633621420000|2021-10-07 15:43:40|87763.5|87713.5|87762.6|87712.6|87764.5|87714.5|87761.6|87711.6|27
1633621430000|2021-10-07 15:43:50|87762.8|87712.8|87761.2|87711.2|87763.5|87713.5|87758.6|87708.6|35
1633621440000|2021-10-07 15:44:00|87760.6|87710.6|87761.3|87711.3|87761.6|87711.6|87758.6|87708.6|37
1633621450000|2021-10-07 15:44:10|87761.2|87711.2|87762.7|87712.7|87763.4|87713.4|87760.6|87710.6|46
1633621460000|2021-10-07 15:44:20|87762.3|87712.3|87763.1|87713.1|87766.1|87716.1|87762.3|87712.3|40
1633621470000|2021-10-07 15:44:30|87763|87713|87782.1|87732.1|87782.1|87732.1|87762.3|87712.3|53
1633621480000|2021-10-07 15:44:40|87782.3|87732.3|87789|87739|87789|87739|87781.9|87731.9|49
1633621490000|2021-10-07 15:44:50|87788.2|87738.2|87789.8|87739.8|87791.1|87741.1|87788.2|87738.2|56
1633621500000|2021-10-07 15:45:00|87790.1|87740.1|87785.9|87735.9|87792.1|87742.1|87785.3|87735.3|59
1633621510000|2021-10-07 15:45:10|87787|87737|87783.8|87733.8|87788.3|87738.3|87780.4|87730.4|46
1633621520000|2021-10-07 15:45:20|87784.6|87734.6|87783|87733|87784.6|87734.6|87782.2|87732.2|27
1633621530000|2021-10-07 15:45:30|87782.9|87732.9|87787|87737|87787|87737|87781.9|87731.9|42
1633621540000|2021-10-07 15:45:40|87786.9|87736.9|87782.6|87732.6|87787.8|87737.8|87782.6|87732.6|54
1633621550000|2021-10-07 15:45:50|87783.4|87733.4|87780.4|87730.4|87783.7|87733.7|87778.7|87728.7|47
1633621560000|2021-10-07 15:46:00|87779.6|87729.6|87778.1|87728.1|87782|87732|87776.9|87726.9|53
1633621570000|2021-10-07 15:46:10|87778.3|87728.3|87778.8|87728.8|87778.8|87728.8|87777.3|87727.3|32
1633621580000|2021-10-07 15:46:20|87778.7|87728.7|87782|87732|87782|87732|87777.8|87727.8|40
1633621590000|2021-10-07 15:46:30|87783.1|87733.1|87784.9|87734.9|87785.1|87735.1|87783.1|87733.1|48
1633621600000|2021-10-07 15:46:40|87784.4|87734.4|87784.8|87734.8|87784.9|87734.9|87783.6|87733.6|37
1633621610000|2021-10-07 15:46:50|87784.5|87734.5|87784.2|87734.2|87785.2|87735.2|87784|87734|30
1633621620000|2021-10-07 15:47:00|87784.1|87734.1|87785.2|87735.2|87785.3|87735.3|87784.1|87734.1|32
1633621630000|2021-10-07 15:47:10|87784.7|87734.7|87771|87746|87785.3|87746|87769.7|87733.3|23
1633621640000|2021-10-07 15:47:20|87770.7|87745.7|87782.4|87732.4|87782.4|87746.6|87769.4|87730|37
1633621650000|2021-10-07 15:47:30|87782.2|87732.2|87783|87733|87784.1|87734.1|87781|87731|35
1633621660000|2021-10-07 15:47:40|87784.3|87734.3|87785.2|87735.2|87785.7|87735.7|87782.6|87732.6|33
1633621670000|2021-10-07 15:47:50|87785.3|87735.3|87784.7|87734.7|87787.2|87737.2|87784.6|87734.6|40
1633621680000|2021-10-07 15:48:00|87784.9|87734.9|87786.5|87736.5|87788.1|87738.1|87783.5|87733.5|52
1633621690000|2021-10-07 15:48:10|87786.2|87736.2|87783.6|87733.6|87786.2|87736.2|87782.7|87732.7|48
1633621700000|2021-10-07 15:48:20|87783.7|87733.7|87787.9|87737.9|87788|87738|87783|87733|23
1633621710000|2021-10-07 15:48:30|87787.1|87737.1|87787.3|87737.3|87788.1|87738.1|87786.8|87736.8|32
1633621720000|2021-10-07 15:48:40|87787.8|87737.8|87787.8|87737.8|87788.5|87738.5|87786.5|87736.5|30
1633621730000|2021-10-07 15:48:50|87787.9|87737.9|87788.3|87738.3|87789.2|87739.2|87787.9|87737.9|33
1633621740000|2021-10-07 15:49:00|87788.2|87738.2|87795|87745|87796|87746|87788.2|87738.2|41
1633621750000|2021-10-07 15:49:10|87794.9|87744.9|87792.9|87742.9|87795.9|87745.9|87792.9|87742.9|32
1633621760000|2021-10-07 15:49:20|87793|87743|87792.3|87742.3|87793.3|87743.3|87792.3|87742.3|20
1633621770000|2021-10-07 15:49:30|87791.7|87741.7|87789.6|87739.6|87792.1|87742.1|87788.8|87738.8|42
1633621780000|2021-10-07 15:49:40|87789.5|87739.5|87790.7|87740.7|87792.3|87742.3|87789.5|87739.5|26
1633621790000|2021-10-07 15:49:50|87790.9|87740.9|87801.6|87751.6|87802.4|87752.4|87790.9|87740.9|57
1633621800000|2021-10-07 15:50:00|87801.7|87751.7|87802.6|87752.6|87802.8|87752.8|87798.6|87748.6|59
1633621810000|2021-10-07 15:50:10|87802.4|87752.4|87793.4|87743.4|87802.5|87752.5|87787.2|87737.2|66
1633621820000|2021-10-07 15:50:20|87794.4|87744.4|87790.5|87740.5|87797|87747|87788.7|87738.7|54
1633621830000|2021-10-07 15:50:30|87789.7|87739.7|87791.2|87741.2|87791.9|87741.9|87789.6|87739.6|40
1633621840000|2021-10-07 15:50:40|87791.3|87741.3|87794.7|87744.7|87795.2|87745.2|87791.3|87741.3|52
1633621850000|2021-10-07 15:50:50|87794.6|87744.6|87796.7|87746.7|87797.8|87747.8|87794.3|87744.3|29
1633621860000|2021-10-07 15:51:00|87796.5|87746.5|87797.3|87747.3|87798|87748|87795.9|87745.9|41
1633621870000|2021-10-07 15:51:10|87797.7|87747.7|87805.5|87755.5|87807.1|87757.1|87797.6|87747.6|38
1633621880000|2021-10-07 15:51:20|87804.9|87754.9|87804.9|87754.9|87805.8|87755.8|87804.3|87754.3|38
1633621890000|2021-10-07 15:51:30|87805|87755|87805.1|87755.1|87807|87757|87804.9|87754.9|34
1633621900000|2021-10-07 15:51:40|87805.4|87755.4|87803.8|87753.8|87805.4|87755.4|87803.2|87753.2|34
1633621910000|2021-10-07 15:51:50|87803.5|87753.5|87802.3|87752.3|87803.9|87765|87789.3|87749|31
1633621920000|2021-10-07 15:52:00|87802.6|87752.6|87804.4|87754.4|87806.1|87756.1|87800.6|87750.6|34
1633621930000|2021-10-07 15:52:10|87805.5|87755.5|87803.4|87753.4|87806.5|87756.5|87803.2|87753.2|42
1633621940000|2021-10-07 15:52:20|87803|87753|87803.5|87753.5|87805.2|87755.2|87802.7|87752.7|31
1633621950000|2021-10-07 15:52:30|87804|87754|87801.2|87751.2|87804.5|87754.5|87800.1|87750.1|45
1633621960000|2021-10-07 15:52:40|87800.9|87750.9|87801.7|87751.7|87802.5|87752.5|87800.4|87750.4|33
1633621970000|2021-10-07 15:52:50|87801.6|87751.6|87801.8|87751.8|87802.5|87752.5|87801.5|87751.5|20
1633621980000|2021-10-07 15:53:00|87802|87752|87801.4|87751.4|87802.8|87752.8|87800.7|87750.7|43
1633621990000|2021-10-07 15:53:10|87802.7|87752.7|87802.2|87752.2|87802.7|87752.7|87800.4|87750.4|32
1633622000000|2021-10-07 15:53:20|87801.2|87751.2|87801|87751|87802.2|87752.2|87800.5|87750.5|32
1633622010000|2021-10-07 15:53:30|87801.1|87751.1|87806.7|87756.7|87809|87759|87801.1|87751.1|47
1633622020000|2021-10-07 15:53:40|87805.9|87755.9|87801|87751|87807|87757|87800.3|87750.3|51
1633622030000|2021-10-07 15:53:50|87801.3|87751.3|87801.2|87751.2|87802.9|87752.9|87797.9|87747.9|48
1633622040000|2021-10-07 15:54:00|87800.6|87750.6|87801.3|87751.3|87803.3|87753.3|87799.5|87749.5|50
1633622050000|2021-10-07 15:54:10|87802.1|87752.1|87800.5|87750.5|87802.1|87752.1|87798.5|87748.5|39
1633622060000|2021-10-07 15:54:20|87799.5|87749.5|87807.8|87757.8|87809.7|87759.7|87799.5|87749.5|37
1633622070000|2021-10-07 15:54:30|87807.7|87757.7|87808.7|87758.7|87810.8|87760.8|87805.3|87755.3|46
1633622080000|2021-10-07 15:54:40|87808.6|87758.6|87813.7|87763.7|87817.5|87767.5|87808.6|87758.6|54
1633622090000|2021-10-07 15:54:50|87814.2|87764.2|87815.8|87765.8|87818.2|87768.2|87810.8|87760.8|53
1633622100000|2021-10-07 15:55:00|87814.9|87764.9|87818.5|87768.5|87823.1|87773.1|87813.5|87763.5|50
1633622110000|2021-10-07 15:55:10|87818.3|87768.3|87811.9|87761.9|87818.7|87768.7|87811.8|87761.8|50
1633622120000|2021-10-07 15:55:20|87809.5|87759.5|87808.3|87758.3|87811.2|87761.2|87806.8|87756.8|47
1633622130000|2021-10-07 15:55:30|87808|87758|87800.3|87750.3|87808|87758|87800.3|87750.3|44
1633622140000|2021-10-07 15:55:40|87800.6|87750.6|87800.5|87750.5|87801.6|87751.6|87800.1|87750.1|25
1633622150000|2021-10-07 15:55:50|87800.2|87750.2|87804.7|87754.7|87806.3|87756.3|87800.2|87750.2|33
1633622160000|2021-10-07 15:56:00|87805.4|87755.4|87804.9|87754.9|87806|87756|87804.2|87754.2|27
1633622170000|2021-10-07 15:56:10|87804.7|87754.7|87803.5|87753.5|87804.7|87754.7|87802.6|87752.6|26
1633622180000|2021-10-07 15:56:20|87803.4|87753.4|87803|87753|87804.7|87754.7|87802.7|87752.7|31
1633622190000|2021-10-07 15:56:30|87803.5|87753.5|87803.1|87753.1|87803.6|87753.6|87802|87752|32
1633622200000|2021-10-07 15:56:40|87802.9|87752.9|87798.6|87748.6|87804|87754|87797.6|87747.6|37
1633622210000|2021-10-07 15:56:50|87798.5|87748.5|87800.5|87750.5|87800.6|87750.6|87798.1|87748.1|36
1633622220000|2021-10-07 15:57:00|87800.4|87750.4|87799.9|87749.9|87801|87751|87799.4|87749.4|28
1633622230000|2021-10-07 15:57:10|87799.8|87749.8|87803.4|87753.4|87803.5|87753.5|87799.6|87749.6|46
1633622240000|2021-10-07 15:57:20|87802.9|87752.9|87803.5|87753.5|87805.3|87755.3|87802.3|87752.3|43
1633622250000|2021-10-07 15:57:30|87803.3|87753.3|87803.5|87753.5|87805.2|87755.2|87802.2|87752.2|44
1633622260000|2021-10-07 15:57:40|87803.4|87753.4|87802.5|87752.5|87805|87755|87801.9|87751.9|41
1633622270000|2021-10-07 15:57:50|87802|87752|87809.8|87759.8|87818.3|87768.3|87801.6|87751.6|56
1633622280000|2021-10-07 15:58:00|87809.6|87759.6|87806.4|87756.4|87810.8|87760.8|87806.4|87756.4|34
1633622290000|2021-10-07 15:58:10|87804.6|87754.6|87806.4|87756.4|87809.7|87759.7|87804.2|87754.2|38
1633622300000|2021-10-07 15:58:20|87806.2|87756.2|87810.5|87760.5|87812.9|87762.9|87806.2|87756.2|47
1633622310000|2021-10-07 15:58:30|87810.6|87760.6|87816.7|87766.7|87817|87767|87810.2|87760.2|44
1633622320000|2021-10-07 15:58:40|87815|87765|87818.3|87768.3|87818.4|87768.4|87813.6|87763.6|47
1633622330000|2021-10-07 15:58:50|87818.4|87768.4|87818.5|87768.5|87819.8|87769.8|87816.5|87766.5|36
1633622340000|2021-10-07 15:59:00|87817.6|87767.6|87825|87775|87828.7|87778.7|87817.6|87767.6|52
1633622350000|2021-10-07 15:59:10|87826.6|87776.6|87822.4|87772.4|87828.7|87778.7|87819|87769|45
1633622360000|2021-10-07 15:59:20|87821.3|87771.3|87821.7|87771.7|87822.4|87772.4|87820.3|87770.3|26
1633622370000|2021-10-07 15:59:30|87821.6|87771.6|87824.9|87774.9|87825.1|87775.1|87819.3|87769.3|47
1633622380000|2021-10-07 15:59:40|87824.5|87774.5|87826.9|87776.9|87827.3|87777.3|87824.5|87774.5|36
1633622390000|2021-10-07 15:59:50|87827.2|87777.2|87829.3|87779.3|87829.4|87779.4|87826.5|87776.5|41
1633622400000|2021-10-07 16:00:00|87828.7|87778.7|87827.5|87777.5|87828.7|87778.7|87824.8|87774.8|41
1633622410000|2021-10-07 16:00:10|87827.3|87777.3|87829.8|87779.8|87829.8|87779.8|87826.7|87776.7|31
1633622420000|2021-10-07 16:00:20|87830.4|87780.4|87826.6|87776.6|87834.1|87784.1|87826|87776|50
1633622430000|2021-10-07 16:00:30|87826.8|87776.8|87823.3|87773.3|87826.8|87776.8|87822.8|87772.8|50
1633622440000|2021-10-07 16:00:40|87823.4|87773.4|87809.1|87759.1|87824.2|87774.2|87808.8|87758.8|59
1633622450000|2021-10-07 16:00:50|87810|87760|87803.4|87753.4|87810.7|87760.7|87802.2|87752.2|53
1633622460000|2021-10-07 16:01:00|87803.2|87753.2|87812.5|87762.5|87812.5|87762.5|87801.8|87751.8|61
1633622470000|2021-10-07 16:01:10|87813.1|87763.1|87817.7|87767.7|87819|87769|87812.2|87762.2|63
1633622480000|2021-10-07 16:01:20|87818.7|87768.7|87818.8|87768.8|87821.6|87771.6|87817.5|87767.5|58
1633622490000|2021-10-07 16:01:30|87818.9|87768.9|87812.8|87762.8|87819.2|87769.2|87811.8|87761.8|49
1633622500000|2021-10-07 16:01:40|87813.1|87763.1|87815.9|87765.9|87819.4|87769.4|87811.5|87761.5|56
1633622510000|2021-10-07 16:01:50|87816.6|87766.6|87812.6|87762.6|87816.8|87766.8|87812|87762|40
1633622520000|2021-10-07 16:02:00|87812.9|87762.9|87813.4|87763.4|87813.4|87763.4|87811.2|87761.2|37
1633622530000|2021-10-07 16:02:10|87814|87764|87820.6|87770.6|87821.7|87771.7|87814|87764|48
1633622540000|2021-10-07 16:02:20|87821.6|87771.6|87820.1|87770.1|87822.6|87772.6|87820|87770|39
1633622550000|2021-10-07 16:02:30|87815.8|87765.8|87812.3|87762.3|87817.2|87767.2|87809.5|87759.5|49
1633622560000|2021-10-07 16:02:40|87812.2|87762.2|87812.2|87762.2|87814|87764|87811.3|87761.3|40
1633622570000|2021-10-07 16:02:50|87812.6|87762.6|87811.8|87761.8|87813|87763|87811.3|87761.3|34
1633622580000|2021-10-07 16:03:00|87812|87762|87815.9|87765.9|87817.5|87767.5|87812|87762|42
1633622590000|2021-10-07 16:03:10|87817.1|87767.1|87814.2|87764.2|87817.4|87767.4|87813.9|87763.9|33
1633622600000|2021-10-07 16:03:20|87814.3|87764.3|87814|87764|87814.7|87764.7|87808.8|87758.8|48
1633622610000|2021-10-07 16:03:30|87813.6|87763.6|87813.5|87763.5|87815.2|87765.2|87813.4|87763.4|38
1633622620000|2021-10-07 16:03:40|87813.7|87763.7|87813.9|87763.9|87814.1|87764.1|87813|87763|32
1633622630000|2021-10-07 16:03:50|87812.9|87762.9|87813.6|87763.6|87814.3|87764.3|87812.9|87762.9|36
1633622640000|2021-10-07 16:04:00|87813.5|87763.5|87812.8|87762.8|87815.9|87765.9|87810.4|87760.4|45
1633622650000|2021-10-07 16:04:10|87812.9|87762.9|87810.3|87760.3|87813|87763|87809.2|87759.2|45
1633622660000|2021-10-07 16:04:20|87810.4|87760.4|87806.4|87756.4|87810.4|87760.4|87803|87753|50
1633622670000|2021-10-07 16:04:30|87805.4|87755.4|87808.7|87758.7|87809.5|87759.5|87805.4|87755.4|41
1633622680000|2021-10-07 16:04:40|87809.2|87759.2|87807.7|87757.7|87809.3|87759.3|87807.7|87757.7|32
1633622690000|2021-10-07 16:04:50|87807.5|87757.5|87807.1|87757.1|87808.3|87758.3|87806.3|87756.3|43
1633622700000|2021-10-07 16:05:00|87806.6|87756.6|87806.4|87756.4|87807|87757|87805.1|87755.1|35
1633622710000|2021-10-07 16:05:10|87806.8|87756.8|87806.2|87756.2|87806.8|87756.8|87805.7|87755.7|33
1633622720000|2021-10-07 16:05:20|87805.8|87755.8|87806.4|87756.4|87808.1|87758.1|87805.8|87755.8|27
1633622730000|2021-10-07 16:05:30|87805|87755|87803.2|87753.2|87806.8|87756.8|87802.7|87752.7|63
1633622740000|2021-10-07 16:05:40|87803|87753|87803.9|87753.9|87803.9|87753.9|87801.7|87751.7|41
1633622750000|2021-10-07 16:05:50|87804|87754|87803.8|87753.8|87805.2|87755.2|87803.1|87753.1|34
1633622760000|2021-10-07 16:06:00|87803.6|87753.6|87801.1|87751.1|87803.6|87753.6|87800.2|87750.2|35
1633622770000|2021-10-07 16:06:10|87800.7|87750.7|87804.7|87754.7|87805.1|87755.1|87800.4|87750.4|42
1633622780000|2021-10-07 16:06:20|87803.7|87753.7|87805|87755|87805.3|87755.3|87803.7|87753.7|24
1633622790000|2021-10-07 16:06:30|87804.8|87754.8|87805.2|87755.2|87807.2|87757.2|87804.8|87754.8|34
1633622800000|2021-10-07 16:06:40|87805.1|87755.1|87812.4|87762.4|87812.8|87762.8|87805.1|87755.1|42
1633622810000|2021-10-07 16:06:50|87812.3|87762.3|87811.2|87761.2|87812.4|87762.4|87810.9|87760.9|26
1633622820000|2021-10-07 16:07:00|87811.3|87761.3|87811.5|87761.5|87811.5|87761.5|87810|87760|22
1633622830000|2021-10-07 16:07:10|87812.9|87762.9|87812.9|87762.9|87814.7|87764.7|87812.4|87762.4|38
1633622840000|2021-10-07 16:07:20|87813|87763|87813.3|87763.3|87813.3|87763.3|87812|87762|19
1633622850000|2021-10-07 16:07:30|87813.4|87763.4|87811.5|87761.5|87814.1|87764.1|87811.2|87761.2|41
1633622860000|2021-10-07 16:07:40|87811.2|87761.2|87812.8|87762.8|87813|87763|87809.2|87759.2|46
1633622870000|2021-10-07 16:07:50|87813|87763|87811.5|87761.5|87813|87763|87811.4|87761.4|35
1633622880000|2021-10-07 16:08:00|87811.4|87761.4|87810.5|87760.5|87811.4|87761.4|87810.3|87760.3|19
1633622890000|2021-10-07 16:08:10|87810.6|87760.6|87809|87759|87810.7|87760.7|87808.7|87758.7|51
1633622900000|2021-10-07 16:08:20|87808.9|87758.9|87808.8|87758.8|87809.1|87759.1|87808.1|87758.1|24
1633622910000|2021-10-07 16:08:30|87809|87759|87806.9|87756.9|87809|87759|87805.4|87755.4|41
1633622920000|2021-10-07 16:08:40|87807.3|87757.3|87808.2|87758.2|87808.9|87758.9|87807.3|87757.3|28
1633622930000|2021-10-07 16:08:50|87808.6|87758.6|87806.9|87756.9|87808.6|87758.6|87806.3|87756.3|36
1633622940000|2021-10-07 16:09:00|87806.6|87756.6|87807.3|87757.3|87807.8|87757.8|87806|87756|29
1633622950000|2021-10-07 16:09:10|87805.9|87755.9|87807.9|87757.9|87808.1|87758.1|87805.9|87755.9|16
1633622960000|2021-10-07 16:09:20|87808.1|87758.1|87811.9|87761.9|87812.7|87762.7|87807|87757|33
1633622970000|2021-10-07 16:09:30|87811.1|87761.1|87811.8|87761.8|87812.1|87762.1|87811.1|87761.1|18
1633622980000|2021-10-07 16:09:40|87812.1|87762.1|87813.5|87763.5|87814.5|87764.5|87811.4|87761.4|24
1633622990000|2021-10-07 16:09:50|87813.8|87763.8|87813.9|87763.9|87814.8|87764.8|87813.3|87763.3|45
1633623000000|2021-10-07 16:10:00|87813.6|87763.6|87815|87765|87817.5|87767.5|87813.2|87763.2|39
1633623010000|2021-10-07 16:10:10|87815.1|87765.1|87815.3|87765.3|87815.9|87765.9|87813.6|87763.6|40
1633623020000|2021-10-07 16:10:20|87815.5|87765.5|87823.3|87773.3|87823.5|87773.5|87815.1|87765.1|41
1633623030000|2021-10-07 16:10:30|87822.7|87772.7|87822.7|87772.7|87823.1|87773.1|87821.9|87771.9|30
1633623040000|2021-10-07 16:10:40|87822.6|87772.6|87822.7|87772.7|87823|87773|87822.4|87772.4|18
1633623050000|2021-10-07 16:10:50|87822.6|87772.6|87821.7|87771.7|87822.7|87772.7|87820.5|87770.5|38
1633623060000|2021-10-07 16:11:00|87821.1|87771.1|87816.7|87766.7|87821.3|87771.3|87815.5|87765.5|48
1633623070000|2021-10-07 16:11:10|87816.8|87766.8|87816.9|87766.9|87819.3|87769.3|87816.6|87766.6|47
1633623080000|2021-10-07 16:11:20|87816.8|87766.8|87817.2|87767.2|87817.5|87767.5|87816.4|87766.4|44
1633623090000|2021-10-07 16:11:30|87817|87767|87824.7|87774.7|87825|87775|87816.6|87766.6|49
1633623100000|2021-10-07 16:11:40|87824.9|87774.9|87819.7|87769.7|87824.9|87774.9|87819.6|87769.6|50
1633623110000|2021-10-07 16:11:50|87819.9|87769.9|87819.4|87769.4|87820.4|87770.4|87817.3|87767.3|38
1633623120000|2021-10-07 16:12:00|87820|87770|87817.5|87767.5|87820.2|87770.2|87816.9|87766.9|31
1633623130000|2021-10-07 16:12:10|87817.7|87767.7|87820.3|87770.3|87821|87771|87817.7|87767.7|34
1633623140000|2021-10-07 16:12:20|87820.2|87770.2|87826.3|87776.3|87827.2|87777.2|87819.5|87769.5|55
1633623150000|2021-10-07 16:12:30|87826.6|87776.6|87825.9|87775.9|87827.4|87777.4|87824.9|87774.9|43
1633623160000|2021-10-07 16:12:40|87825.8|87775.8|87825.4|87775.4|87826.5|87776.5|87825.3|87775.3|26
1633623170000|2021-10-07 16:12:50|87825.7|87775.7|87823.7|87773.7|87826.5|87776.5|87823.4|87773.4|22
1633623180000|2021-10-07 16:13:00|87823.8|87773.8|87824.5|87774.5|87826.6|87776.6|87823.2|87773.2|31
1633623190000|2021-10-07 16:13:10|87824.3|87774.3|87824.8|87774.8|87826.2|87776.2|87824.3|87774.3|38
1633623200000|2021-10-07 16:13:20|87824.7|87774.7|87820.6|87770.6|87824.7|87774.7|87819.5|87769.5|41
1633623210000|2021-10-07 16:13:30|87820.7|87770.7|87819.3|87769.3|87820.9|87770.9|87819.1|87769.1|40
1633623220000|2021-10-07 16:13:40|87819|87769|87822.8|87772.8|87824.2|87774.2|87818.2|87768.2|28
1633623230000|2021-10-07 16:13:50|87822.6|87772.6|87823.1|87773.1|87824.3|87774.3|87821.9|87771.9|37
1633623240000|2021-10-07 16:14:00|87822.4|87772.4|87819|87769|87822.4|87772.4|87817.6|87767.6|47
1633623250000|2021-10-07 16:14:10|87818.9|87768.9|87815.8|87765.8|87819|87769|87815.8|87765.8|32
1633623260000|2021-10-07 16:14:20|87816.9|87766.9|87817.2|87767.2|87817.4|87767.4|87815.9|87765.9|37
1633623270000|2021-10-07 16:14:30|87816.4|87766.4|87817.7|87767.7|87818.6|87768.6|87814.1|87764.1|59
1633623280000|2021-10-07 16:14:40|87817.9|87767.9|87816.5|87766.5|87817.9|87767.9|87816.4|87766.4|39
1633623290000|2021-10-07 16:14:50|87816.8|87766.8|87809.8|87759.8|87817.5|87767.5|87809.4|87759.4|39
1633623300000|2021-10-07 16:15:00|87810|87760|87809.5|87759.5|87810.2|87760.2|87808.5|87758.5|63
1633623310000|2021-10-07 16:15:10|87809.6|87759.6|87808.8|87758.8|87809.6|87759.6|87807.9|87757.9|31
1633623320000|2021-10-07 16:15:20|87808.5|87758.5|87805.9|87755.9|87809.4|87759.4|87805.9|87755.9|45
1633623330000|2021-10-07 16:15:30|87806.4|87756.4|87805.3|87755.3|87806.9|87756.9|87804.1|87754.1|57
1633623340000|2021-10-07 16:15:40|87805.1|87755.1|87805|87755|87805.8|87755.8|87803.7|87753.7|34
1633623350000|2021-10-07 16:15:50|87804.7|87754.7|87808.5|87758.5|87809.1|87759.1|87804.6|87754.6|45
1633623360000|2021-10-07 16:16:00|87809.2|87759.2|87808.5|87758.5|87809.2|87759.2|87808.1|87758.1|47
1633623370000|2021-10-07 16:16:10|87808.6|87758.6|87808.5|87758.5|87808.6|87758.6|87804.8|87754.8|53
1633623380000|2021-10-07 16:16:20|87809|87759|87812.2|87762.2|87812.5|87762.5|87807.6|87757.6|42
1633623390000|2021-10-07 16:16:30|87812.1|87762.1|87809.9|87759.9|87812.2|87762.2|87809.7|87759.7|41
1633623400000|2021-10-07 16:16:40|87809.7|87759.7|87811|87761|87812.1|87762.1|87807.6|87757.6|38
1633623410000|2021-10-07 16:16:50|87811.3|87761.3|87811.2|87761.2|87813.3|87763.3|87811.2|87761.2|29
1633623420000|2021-10-07 16:17:00|87810.8|87760.8|87811|87761|87811.9|87761.9|87810.8|87760.8|22
1633623430000|2021-10-07 16:17:10|87811.2|87761.2|87810.6|87760.6|87811.4|87761.4|87810.1|87760.1|36
1633623440000|2021-10-07 16:17:20|87809.1|87759.1|87811.2|87761.2|87811.3|87761.3|87809|87759|26
1633623450000|2021-10-07 16:17:30|87810.7|87760.7|87811.2|87761.2|87812|87762|87810.1|87760.1|25
1633623460000|2021-10-07 16:17:40|87811.4|87761.4|87811.3|87761.3|87812|87762|87809.8|87759.8|38
1633623470000|2021-10-07 16:17:50|87811.1|87761.1|87809.1|87759.1|87811.4|87761.4|87808.7|87758.7|29
1633623480000|2021-10-07 16:18:00|87809|87759|87810.3|87760.3|87810.6|87760.6|87808.3|87758.3|27
1633623490000|2021-10-07 16:18:10|87810.6|87760.6|87810.8|87760.8|87811.6|87761.6|87810.3|87760.3|19
1633623500000|2021-10-07 16:18:20|87810.6|87760.6|87809.5|87759.5|87811.3|87761.3|87809.4|87759.4|22
1633623510000|2021-10-07 16:18:30|87809.9|87759.9|87805.9|87755.9|87810.3|87760.3|87803|87753|41
1633623520000|2021-10-07 16:18:40|87806.4|87756.4|87806.3|87756.3|87806.5|87756.5|87804.8|87754.8|28
1633623530000|2021-10-07 16:18:50|87806|87756|87805.1|87755.1|87806.1|87756.1|87805.1|87755.1|36
1633623540000|2021-10-07 16:19:00|87805.4|87755.4|87804.4|87754.4|87805.4|87755.4|87803.4|87753.4|26
1633623550000|2021-10-07 16:19:10|87804.2|87754.2|87805.3|87755.3|87809.1|87759.1|87804.2|87754.2|41
1633623560000|2021-10-07 16:19:20|87805.4|87755.4|87810.7|87760.7|87810.7|87760.7|87804.7|87754.7|33
1633623570000|2021-10-07 16:19:30|87811.5|87761.5|87811.3|87761.3|87814.3|87764.3|87810|87760|52
1633623580000|2021-10-07 16:19:40|87810.2|87760.2|87809.3|87759.3|87810.2|87760.2|87807.8|87757.8|44
1633623590000|2021-10-07 16:19:50|87809.2|87759.2|87810.3|87760.3|87811.9|87761.9|87807.9|87757.9|43
1633623600000|2021-10-07 16:20:00|87810.4|87760.4|87804.9|87754.9|87810.5|87760.5|87804.3|87754.3|52
1633623610000|2021-10-07 16:20:10|87805.7|87755.7|87807.3|87757.3|87807.3|87757.3|87804.2|87754.2|36
1633623620000|2021-10-07 16:20:20|87807.4|87757.4|87807|87757|87807.9|87757.9|87805|87755|28
1633623630000|2021-10-07 16:20:30|87807.4|87757.4|87806.3|87756.3|87807.9|87757.9|87805.8|87755.8|33
1633623640000|2021-10-07 16:20:40|87806.8|87756.8|87806.9|87756.9|87807.5|87757.5|87806.2|87756.2|33
1633623650000|2021-10-07 16:20:50|87807.3|87757.3|87808.1|87758.1|87809.6|87759.6|87806.5|87756.5|40
1633623660000|2021-10-07 16:21:00|87808|87758|87810.1|87760.1|87810.2|87760.2|87807.3|87757.3|37
1633623670000|2021-10-07 16:21:10|87810.2|87760.2|87807.6|87757.6|87810.3|87760.3|87807.4|87757.4|29
1633623680000|2021-10-07 16:21:20|87807.5|87757.5|87806.8|87756.8|87808.4|87758.4|87806.8|87756.8|22
1633623690000|2021-10-07 16:21:30|87807|87757|87809.3|87759.3|87809.3|87759.3|87806.1|87756.1|38
1633623700000|2021-10-07 16:21:40|87809.9|87759.9|87809.8|87759.8|87809.9|87759.9|87808.2|87758.2|25
1633623710000|2021-10-07 16:21:50|87810|87760|87806.8|87756.8|87810|87760|87806.8|87756.8|31
1633623720000|2021-10-07 16:22:00|87805|87755|87806|87756|87807.1|87757.1|87804.9|87754.9|33
1633623730000|2021-10-07 16:22:10|87806.1|87756.1|87807|87757|87807.5|87757.5|87805.9|87755.9|33
1633623740000|2021-10-07 16:22:20|87807.3|87757.3|87807.8|87757.8|87808.9|87758.9|87805.9|87755.9|48
1633623750000|2021-10-07 16:22:30|87807.9|87757.9|87808.2|87758.2|87808.9|87758.9|87807|87757|32
1633623760000|2021-10-07 16:22:40|87808.3|87758.3|87809|87759|87809|87759|87807.5|87757.5|26
1633623770000|2021-10-07 16:22:50|87809.1|87759.1|87806.7|87756.7|87809.2|87759.2|87806.5|87756.5|39
1633623780000|2021-10-07 16:23:00|87806.6|87756.6|87806.6|87756.6|87808|87758|87804.7|87754.7|41
1633623790000|2021-10-07 16:23:10|87806.8|87756.8|87817|87767|87817.3|87767.3|87806.8|87756.8|48
1633623800000|2021-10-07 16:23:20|87817.6|87767.6|87819.4|87769.4|87820.7|87770.7|87817.3|87767.3|42
1633623810000|2021-10-07 16:23:30|87819.7|87769.7|87819.8|87769.8|87819.8|87769.8|87818.3|87768.3|29
1633623820000|2021-10-07 16:23:40|87820|87770|87821.3|87771.3|87821.5|87771.5|87819.8|87769.8|47
1633623830000|2021-10-07 16:23:50|87821.5|87771.5|87817.9|87767.9|87821.8|87771.8|87817.9|87767.9|35
1633623840000|2021-10-07 16:24:00|87817.3|87767.3|87821.2|87771.2|87821.2|87771.2|87814.6|87764.6|50
1633623850000|2021-10-07 16:24:10|87821.6|87771.6|87820.6|87770.6|87821.6|87771.6|87820|87770|38
1633623860000|2021-10-07 16:24:20|87821|87771|87821.1|87771.1|87821.5|87771.5|87820.6|87770.6|22
1633623870000|2021-10-07 16:24:30|87821|87771|87824.2|87774.2|87824.2|87774.2|87819.3|87769.3|32
1633623880000|2021-10-07 16:24:40|87824.1|87774.1|87823.8|87773.8|87824.8|87774.8|87823.7|87773.7|33
1633623890000|2021-10-07 16:24:50|87823.7|87773.7|87824.6|87774.6|87825|87775|87823.3|87773.3|25
1633623900000|2021-10-07 16:25:00|87824.9|87774.9|87830.4|87780.4|87831.5|87781.5|87824.8|87774.8|53
1633623910000|2021-10-07 16:25:10|87830.2|87780.2|87829.1|87779.1|87830.7|87780.7|87828.8|87778.8|42
1633623920000|2021-10-07 16:25:20|87829|87779|87829.6|87779.6|87830|87780|87828.9|87778.9|33
1633623930000|2021-10-07 16:25:30|87829.5|87779.5|87825.1|87775.1|87829.8|87779.8|87824.1|87774.1|36
1633623940000|2021-10-07 16:25:40|87825.3|87775.3|87821.8|87771.8|87825.8|87775.8|87821.2|87771.2|35
1633623950000|2021-10-07 16:25:50|87821.4|87771.4|87822.3|87772.3|87822.3|87772.3|87820.6|87770.6|37
1633623960000|2021-10-07 16:26:00|87822.2|87772.2|87822.6|87772.6|87822.6|87772.6|87821.2|87771.2|35
1633623970000|2021-10-07 16:26:10|87822.5|87772.5|87822.8|87772.8|87823.4|87773.4|87820.9|87770.9|41
1633623980000|2021-10-07 16:26:20|87822.9|87772.9|87825.6|87775.6|87827.2|87777.2|87822.2|87772.2|54
1633623990000|2021-10-07 16:26:30|87825.7|87775.7|87825.9|87775.9|87826.9|87776.9|87825.3|87775.3|39
1633624000000|2021-10-07 16:26:40|87825.8|87775.8|87828.8|87778.8|87829.3|87779.3|87825.5|87775.5|45
1633624010000|2021-10-07 16:26:50|87828.1|87778.1|87831.2|87781.2|87831.2|87781.2|87827.6|87777.6|41
1633624020000|2021-10-07 16:27:00|87831|87781|87829.6|87779.6|87831|87781|87828.2|87778.2|38
1633624030000|2021-10-07 16:27:10|87829.7|87779.7|87827.3|87777.3|87829.7|87779.7|87826.2|87776.2|40
1633624040000|2021-10-07 16:27:20|87827.4|87777.4|87828.1|87778.1|87831.9|87781.9|87826.8|87776.8|48
1633624050000|2021-10-07 16:27:30|87827.9|87777.9|87830.5|87780.5|87832.5|87782.5|87825|87775|45
1633624060000|2021-10-07 16:27:40|87832|87782|87833.8|87783.8|87834.7|87784.7|87830.3|87780.3|48
1633624070000|2021-10-07 16:27:50|87834|87784|87838.5|87788.5|87840.2|87790.2|87833.2|87783.2|54
1633624080000|2021-10-07 16:28:00|87838.3|87788.3|87839.1|87789.1|87842|87792|87838.3|87788.3|43
1633624090000|2021-10-07 16:28:10|87837.6|87787.6|87837.6|87787.6|87838.6|87788.6|87837|87787|29
1633624100000|2021-10-07 16:28:20|87838|87788|87836.7|87786.7|87838.1|87788.1|87836.5|87786.5|23
1633624110000|2021-10-07 16:28:30|87836.6|87786.6|87826.5|87776.5|87836.9|87786.9|87825.9|87775.9|39
1633624120000|2021-10-07 16:28:40|87826.3|87776.3|87827.1|87777.1|87827.1|87777.1|87826.2|87776.2|30
1633624130000|2021-10-07 16:28:50|87827.2|87777.2|87827.4|87777.4|87827.4|87777.4|87826.7|87776.7|16
1633624140000|2021-10-07 16:29:00|87827.3|87777.3|87824.7|87774.7|87827.5|87777.5|87824|87774|36
1633624150000|2021-10-07 16:29:10|87824.8|87774.8|87825.1|87775.1|87826|87776|87824.3|87774.3|34
1633624160000|2021-10-07 16:29:20|87825.4|87775.4|87826.1|87776.1|87827|87777|87825.2|87775.2|32
1633624170000|2021-10-07 16:29:30|87825.3|87775.3|87825.3|87775.3|87826.5|87776.5|87825|87775|42
1633624180000|2021-10-07 16:29:40|87825.1|87775.1|87826.1|87776.1|87826.1|87776.1|87823.4|87773.4|34
1633624190000|2021-10-07 16:29:50|87825.6|87775.6|87826.3|87776.3|87826.6|87776.6|87824.9|87774.9|27
1633624200000|2021-10-07 16:30:00|87826|87776|87825.4|87775.4|87826|87776|87825|87775|23
1633624210000|2021-10-07 16:30:10|87825.9|87775.9|87825.6|87775.6|87826.7|87776.7|87825.4|87775.4|20
1633624220000|2021-10-07 16:30:20|87826.1|87776.1|87825.8|87775.8|87826.1|87776.1|87824.2|87774.2|22
1633624230000|2021-10-07 16:30:30|87825.6|87775.6|87816.3|87766.3|87825.7|87775.7|87816.3|87766.3|42
1633624240000|2021-10-07 16:30:40|87815.8|87765.8|87807.4|87757.4|87815.8|87765.8|87806.1|87756.1|52
1633624250000|2021-10-07 16:30:50|87806.4|87756.4|87808.6|87758.6|87810.4|87760.4|87806.2|87756.2|35
1633624260000|2021-10-07 16:31:00|87808.5|87758.5|87811.3|87761.3|87812.7|87762.7|87807.5|87757.5|30
1633624270000|2021-10-07 16:31:10|87811.8|87761.8|87810.6|87760.6|87812.3|87762.3|87810.4|87760.4|22
1633624280000|2021-10-07 16:31:20|87810.5|87760.5|87811.3|87761.3|87812|87762|87810.5|87760.5|20
1633624290000|2021-10-07 16:31:30|87811.4|87761.4|87811.5|87761.5|87811.6|87761.6|87810.5|87760.5|20
1633624300000|2021-10-07 16:31:40|87811.6|87761.6|87813.5|87763.5|87815.3|87765.3|87811.6|87761.6|36
1633624310000|2021-10-07 16:31:50|87813|87763|87813.7|87763.7|87814|87764|87812.7|87762.7|30
1633624320000|2021-10-07 16:32:00|87813.9|87763.9|87813.9|87763.9|87814.2|87764.2|87813.7|87763.7|14
1633624330000|2021-10-07 16:32:10|87813.7|87763.7|87813.7|87763.7|87814.4|87764.4|87813.3|87763.3|28
1633624340000|2021-10-07 16:32:20|87813.6|87763.6|87803.9|87753.9|87813.6|87763.6|87802.7|87752.7|51
1633624350000|2021-10-07 16:32:30|87803|87753|87803.4|87753.4|87803.8|87753.8|87802.1|87752.1|25
1633624360000|2021-10-07 16:32:40|87803.2|87753.2|87804.6|87754.6|87804.7|87754.7|87801.2|87751.2|34
1633624370000|2021-10-07 16:32:50|87804.5|87754.5|87803.3|87753.3|87804.5|87754.5|87802.2|87752.2|32
1633624380000|2021-10-07 16:33:00|87803.2|87753.2|87805.1|87755.1|87805.3|87755.3|87803.2|87753.2|45
1633624390000|2021-10-07 16:33:10|87805|87755|87804.7|87754.7|87805.3|87755.3|87804|87754|41
1633624400000|2021-10-07 16:33:20|87804.8|87754.8|87804.4|87754.4|87805.9|87755.9|87803.9|87753.9|29
1633624410000|2021-10-07 16:33:30|87804.3|87754.3|87807.9|87757.9|87807.9|87757.9|87804.3|87754.3|33
1633624420000|2021-10-07 16:33:40|87806.9|87756.9|87808.8|87758.8|87808.8|87758.8|87806.4|87756.4|35
1633624430000|2021-10-07 16:33:50|87809|87759|87805.3|87755.3|87809.1|87759.1|87804.8|87754.8|30
1633624440000|2021-10-07 16:34:00|87805.4|87755.4|87805.4|87755.4|87806.3|87756.3|87805.2|87755.2|23
1633624450000|2021-10-07 16:34:10|87804.8|87754.8|87804.4|87754.4|87805.1|87755.1|87803.5|87753.5|23
1633624460000|2021-10-07 16:34:20|87804.1|87754.1|87804.2|87754.2|87804.6|87754.6|87803.2|87753.2|20
1633624470000|2021-10-07 16:34:30|87803.5|87753.5|87804.7|87754.7|87806|87756|87803.5|87753.5|26
1633624480000|2021-10-07 16:34:40|87804.6|87754.6|87805.3|87755.3|87805.3|87755.3|87804.6|87754.6|23
1633624490000|2021-10-07 16:34:50|87805|87755|87803.5|87753.5|87805.1|87755.1|87802.8|87752.8|26
1633624500000|2021-10-07 16:35:00|87804.2|87754.2|87805.5|87755.5|87805.5|87755.5|87803.2|87753.2|32
1633624510000|2021-10-07 16:35:10|87806.2|87756.2|87806.1|87756.1|87806.2|87756.2|87804.7|87754.7|27
1633624520000|2021-10-07 16:35:20|87805.5|87755.5|87805.3|87755.3|87806.1|87756.1|87805.3|87755.3|15
1633624530000|2021-10-07 16:35:30|87805.2|87755.2|87806.2|87756.2|87807.3|87757.3|87804.8|87754.8|39
1633624540000|2021-10-07 16:35:40|87805.5|87755.5|87804|87754|87806.4|87756.4|87803.9|87753.9|32
1633624550000|2021-10-07 16:35:50|87803.6|87753.6|87804.9|87754.9|87805.7|87755.7|87803.6|87753.6|23
1633624560000|2021-10-07 16:36:00|87804.6|87754.6|87804.2|87754.2|87805.7|87755.7|87802.1|87752.1|31
1633624570000|2021-10-07 16:36:10|87804.3|87754.3|87805.3|87755.3|87805.4|87755.4|87804.1|87754.1|24
1633624580000|2021-10-07 16:36:20|87805.5|87755.5|87804.3|87754.3|87805.6|87755.6|87803.4|87753.4|27
1633624590000|2021-10-07 16:36:30|87804.2|87754.2|87804.3|87754.3|87804.3|87754.3|87803|87753|17
1633624600000|2021-10-07 16:36:40|87802.8|87752.8|87805.2|87755.2|87805.3|87755.3|87802.8|87752.8|28
1633624610000|2021-10-07 16:36:50|87805.1|87755.1|87805.3|87755.3|87805.6|87755.6|87804.5|87754.5|29
1633624620000|2021-10-07 16:37:00|87805.4|87755.4|87805.4|87755.4|87805.8|87755.8|87804.6|87754.6|29
1633624630000|2021-10-07 16:37:10|87805.5|87755.5|87804.6|87754.6|87805.8|87755.8|87804.6|87754.6|20
1633624640000|2021-10-07 16:37:20|87804.7|87754.7|87804.6|87754.6|87805.4|87755.4|87804.5|87754.5|13
1633624650000|2021-10-07 16:37:30|87804.5|87754.5|87805.4|87755.4|87806.9|87756.9|87804.5|87754.5|31
1633624660000|2021-10-07 16:37:40|87805.3|87755.3|87806.1|87756.1|87806.3|87756.3|87804.2|87754.2|35
1633624670000|2021-10-07 16:37:50|87804.9|87754.9|87804.9|87754.9|87806.1|87756.1|87804.6|87754.6|25
1633624680000|2021-10-07 16:38:00|87805.4|87755.4|87802|87752|87805.4|87755.4|87801.5|87751.5|32
1633624690000|2021-10-07 16:38:10|87802.3|87752.3|87802.8|87752.8|87803.5|87753.5|87802.2|87752.2|45
1633624700000|2021-10-07 16:38:20|87803.2|87753.2|87802.1|87752.1|87803.2|87753.2|87802|87752|47
1633624710000|2021-10-07 16:38:30|87802.2|87752.2|87804.6|87754.6|87805.3|87755.3|87801.9|87751.9|29
1633624720000|2021-10-07 16:38:40|87804.7|87754.7|87806|87756|87807.6|87757.6|87804.7|87754.7|39
1633624730000|2021-10-07 16:38:50|87806.2|87756.2|87806.4|87756.4|87807|87757|87805.8|87755.8|24
1633624740000|2021-10-07 16:39:00|87806.5|87756.5|87807.2|87757.2|87807.4|87757.4|87806.5|87756.5|33
1633624750000|2021-10-07 16:39:10|87807.3|87757.3|87805.5|87755.5|87807.3|87757.3|87805.5|87755.5|41
1633624760000|2021-10-07 16:39:20|87805.6|87755.6|87807.1|87757.1|87807.2|87757.2|87804.9|87754.9|33
1633624770000|2021-10-07 16:39:30|87806.9|87756.9|87806.6|87756.6|87807.3|87757.3|87805.6|87755.6|43
1633624780000|2021-10-07 16:39:40|87806.5|87756.5|87806.2|87756.2|87806.6|87756.6|87805.8|87755.8|29
1633624790000|2021-10-07 16:39:50|87806.4|87756.4|87806.9|87756.9|87807.5|87757.5|87806.2|87756.2|33
1633624800000|2021-10-07 16:40:00|87806.5|87756.5|87805.4|87755.4|87807.3|87757.3|87805|87755|38
1633624810000|2021-10-07 16:40:10|87805.3|87755.3|87806.2|87756.2|87807.3|87757.3|87805.1|87755.1|42
1633624820000|2021-10-07 16:40:20|87806.1|87756.1|87805.1|87755.1|87806.9|87756.9|87805.1|87755.1|39
1633624830000|2021-10-07 16:40:30|87805|87755|87806.8|87756.8|87807.1|87757.1|87804.9|87754.9|39
1633624840000|2021-10-07 16:40:40|87806.9|87756.9|87807.6|87757.6|87809|87759|87806.5|87756.5|39
1633624850000|2021-10-07 16:40:50|87807.5|87757.5|87807.2|87757.2|87807.7|87757.7|87806.3|87756.3|41
1633624860000|2021-10-07 16:41:00|87807.3|87757.3|87802|87752|87807.4|87757.4|87795.5|87745.5|50
1633624870000|2021-10-07 16:41:10|87801.4|87751.4|87801.2|87751.2|87802.8|87752.8|87800.6|87750.6|24
1633624880000|2021-10-07 16:41:20|87799.9|87749.9|87805.5|87755.5|87807.2|87757.2|87799.9|87749.9|31
1633624890000|2021-10-07 16:41:30|87806.1|87756.1|87807.7|87757.7|87807.7|87757.7|87805.6|87755.6|28
1633624900000|2021-10-07 16:41:40|87807.4|87757.4|87807.9|87757.9|87809.9|87759.9|87806.6|87756.6|26
1633624910000|2021-10-07 16:41:50|87809.3|87759.3|87809|87759|87809.6|87759.6|87807.7|87757.7|39
1633624920000|2021-10-07 16:42:00|87809.1|87759.1|87810.9|87760.9|87810.9|87760.9|87807.5|87757.5|39
1633624930000|2021-10-07 16:42:10|87811.2|87761.2|87810.3|87760.3|87811.2|87761.2|87809.8|87759.8|25
1633624940000|2021-10-07 16:42:20|87810.2|87760.2|87810.9|87760.9|87810.9|87760.9|87809.6|87759.6|27
1633624950000|2021-10-07 16:42:30|87811|87761|87805.8|87755.8|87811|87761|87805.8|87755.8|35
1633624960000|2021-10-07 16:42:40|87805.7|87755.7|87805.8|87755.8|87806.3|87756.3|87805.2|87755.2|31
1633624970000|2021-10-07 16:42:50|87805.9|87755.9|87802.3|87752.3|87806.2|87756.2|87801.6|87751.6|37
1633624980000|2021-10-07 16:43:00|87802.1|87752.1|87798.3|87748.3|87802.5|87752.5|87797.8|87747.8|38
1633624990000|2021-10-07 16:43:10|87798.2|87748.2|87799.4|87749.4|87801.3|87751.3|87798|87748|40
1633625000000|2021-10-07 16:43:20|87799.1|87749.1|87804.2|87754.2|87806.3|87756.3|87798.6|87748.6|54
1633625010000|2021-10-07 16:43:30|87804.3|87754.3|87803.2|87753.2|87806.4|87756.4|87802.3|87752.3|31
1633625020000|2021-10-07 16:43:40|87802.9|87752.9|87800.6|87750.6|87803.2|87753.2|87800.4|87750.4|41
1633625030000|2021-10-07 16:43:50|87800.7|87750.7|87798.8|87748.8|87801|87751|87798.8|87748.8|38
1633625040000|2021-10-07 16:44:00|87798.3|87748.3|87798.3|87748.3|87799.1|87749.1|87797.8|87747.8|41
1633625050000|2021-10-07 16:44:10|87798.4|87748.4|87802.9|87752.9|87802.9|87752.9|87798.3|87748.3|35
1633625060000|2021-10-07 16:44:20|87802.4|87752.4|87802.2|87752.2|87802.9|87752.9|87801.6|87751.6|36
1633625070000|2021-10-07 16:44:30|87802.3|87752.3|87806.1|87756.1|87806.6|87756.6|87801.9|87751.9|36
1633625080000|2021-10-07 16:44:40|87805.9|87755.9|87806.4|87756.4|87807.4|87757.4|87805.9|87755.9|18
1633625090000|2021-10-07 16:44:50|87806.5|87756.5|87801.7|87751.7|87806.5|87756.5|87801.5|87751.5|38
1633625100000|2021-10-07 16:45:00|87801.3|87751.3|87798.9|87748.9|87801.7|87751.7|87798.5|87748.5|39
1633625110000|2021-10-07 16:45:10|87799.1|87749.1|87800.1|87750.1|87801.4|87751.4|87798.7|87748.7|34
1633625120000|2021-10-07 16:45:20|87800.2|87750.2|87799.7|87749.7|87801.2|87751.2|87799.6|87749.6|27
1633625130000|2021-10-07 16:45:30|87799.8|87749.8|87800.4|87750.4|87801.2|87751.2|87799.7|87749.7|33
1633625140000|2021-10-07 16:45:40|87801|87751|87801.5|87751.5|87801.5|87751.5|87798.8|87748.8|38
1633625150000|2021-10-07 16:45:50|87801.6|87751.6|87803|87753|87803.1|87753.1|87800.4|87750.4|26
1633625160000|2021-10-07 16:46:00|87803.1|87753.1|87801.5|87751.5|87803.6|87753.6|87798.4|87748.4|46
1633625170000|2021-10-07 16:46:10|87801.6|87751.6|87802.4|87752.4|87803.3|87753.3|87800.8|87750.8|38
1633625180000|2021-10-07 16:46:20|87802.1|87752.1|87802.5|87752.5|87802.9|87752.9|87802|87752|29
1633625190000|2021-10-07 16:46:30|87802.4|87752.4|87803|87753|87803|87753|87801.7|87751.7|27
1633625200000|2021-10-07 16:46:40|87803.1|87753.1|87803.8|87753.8|87804.4|87754.4|87801.7|87751.7|31
1633625210000|2021-10-07 16:46:50|87803.7|87753.7|87802.8|87752.8|87806.3|87756.3|87802.6|87752.6|39
1633625220000|2021-10-07 16:47:00|87802.9|87752.9|87802|87752|87802.9|87752.9|87801.8|87751.8|29
1633625230000|2021-10-07 16:47:10|87802.1|87752.1|87803.5|87753.5|87804.5|87754.5|87801.7|87751.7|35
1633625240000|2021-10-07 16:47:20|87803.6|87753.6|87803.2|87753.2|87803.7|87753.7|87802.7|87752.7|33
1633625250000|2021-10-07 16:47:30|87803.4|87753.4|87804.4|87754.4|87804.4|87754.4|87803.1|87753.1|21
1633625260000|2021-10-07 16:47:40|87804.5|87754.5|87806.1|87756.1|87807.3|87757.3|87804.5|87754.5|27
1633625270000|2021-10-07 16:47:50|87806.2|87756.2|87809.4|87759.4|87809.6|87759.6|87806.2|87756.2|34
1633625280000|2021-10-07 16:48:00|87809.7|87759.7|87809.2|87759.2|87809.8|87759.8|87808.5|87758.5|23
1633625290000|2021-10-07 16:48:10|87809.1|87759.1|87807.6|87757.6|87809.1|87759.1|87807.6|87757.6|11
1633625300000|2021-10-07 16:48:20|87807.4|87757.4|87808.4|87758.4|87809.2|87759.2|87806.7|87756.7|30
1633625310000|2021-10-07 16:48:30|87809.5|87759.5|87808|87758|87809.6|87759.6|87807.9|87757.9|37
1633625320000|2021-10-07 16:48:40|87808.2|87758.2|87808.6|87758.6|87809.2|87759.2|87807.4|87757.4|34
1633625330000|2021-10-07 16:48:50|87808.8|87758.8|87813.5|87763.5|87814.2|87764.2|87808.3|87758.3|38
1633625340000|2021-10-07 16:49:00|87813.2|87763.2|87813.3|87763.3|87813.6|87763.6|87812.9|87762.9|28
1633625350000|2021-10-07 16:49:10|87812.1|87762.1|87812.9|87762.9|87813.4|87763.4|87812.1|87762.1|20
1633625360000|2021-10-07 16:49:20|87813|87763|87812.4|87762.4|87813.1|87763.1|87812|87762|19
1633625370000|2021-10-07 16:49:30|87811.9|87761.9|87808|87758|87812.1|87762.1|87806.8|87756.8|33
1633625380000|2021-10-07 16:49:40|87808.1|87758.1|87810|87760|87811.6|87761.6|87807.8|87757.8|25
1633625390000|2021-10-07 16:49:50|87810.1|87760.1|87812.8|87762.8|87813|87763|87810.1|87760.1|25
1633625400000|2021-10-07 16:50:00|87812.4|87762.4|87814.4|87764.4|87814.7|87764.7|87812.4|87762.4|26
1633625410000|2021-10-07 16:50:10|87814.2|87764.2|87817.2|87767.2|87818.9|87768.9|87814.2|87764.2|32
1633625420000|2021-10-07 16:50:20|87817.1|87767.1|87816.1|87766.1|87817.4|87767.4|87815.8|87765.8|27
1633625430000|2021-10-07 16:50:30|87816|87766|87815.3|87765.3|87816.4|87766.4|87815|87765|27
1633625440000|2021-10-07 16:50:40|87815.1|87765.1|87817.2|87767.2|87817.5|87767.5|87814.5|87764.5|24
1633625450000|2021-10-07 16:50:50|87817.1|87767.1|87815.8|87765.8|87817.8|87767.8|87815.4|87765.4|17
1633625460000|2021-10-07 16:51:00|87815.7|87765.7|87827.9|87777.9|87828|87781.3|87805.9|87765.4|45
1633625470000|2021-10-07 16:51:10|87827.8|87777.8|87828.4|87778.4|87831|87781|87826.7|87776.7|47
1633625480000|2021-10-07 16:51:20|87828.1|87778.1|87823.4|87773.4|87828.6|87778.6|87822.8|87772.8|38
1633625490000|2021-10-07 16:51:30|87823.6|87773.6|87822.2|87772.2|87824|87774|87821.4|87771.4|38
1633625500000|2021-10-07 16:51:40|87822.3|87772.3|87820.8|87770.8|87822.4|87772.4|87820.8|87770.8|34
1633625510000|2021-10-07 16:51:50|87820.9|87770.9|87821|87771|87822|87772|87819.7|87769.7|32
1633625520000|2021-10-07 16:52:00|87824.3|87774.3|87825.4|87775.4|87825.8|87775.8|87824.2|87774.2|32
1633625530000|2021-10-07 16:52:10|87825.1|87775.1|87824.3|87774.3|87825.1|87775.1|87823.7|87773.7|33
1633625540000|2021-10-07 16:52:20|87824.2|87774.2|87824.9|87774.9|87825|87775|87823.9|87773.9|25
1633625550000|2021-10-07 16:52:30|87825|87775|87828.1|87778.1|87834.9|87784.9|87823.8|87773.8|46
1633625560000|2021-10-07 16:52:40|87828|87778|87829.2|87779.2|87830.8|87780.8|87826.9|87776.9|32
1633625570000|2021-10-07 16:52:50|87829.1|87779.1|87829|87779|87829.6|87779.6|87828.1|87778.1|19
1633625580000|2021-10-07 16:53:00|87828.8|87778.8|87828.5|87778.5|87829.3|87779.3|87827.4|87777.4|22
1633625590000|2021-10-07 16:53:10|87828.3|87778.3|87823.7|87773.7|87828.7|87778.7|87821.4|87771.4|31
1633625600000|2021-10-07 16:53:20|87824.2|87774.2|87829|87779|87831|87781|87823.3|87773.3|36
1633625610000|2021-10-07 16:53:30|87828.9|87778.9|87830.7|87780.7|87833.9|87783.9|87826.9|87776.9|36
1633625620000|2021-10-07 16:53:40|87830.5|87780.5|87828.7|87778.7|87831.7|87781.7|87827|87777|27
1633625630000|2021-10-07 16:53:50|87827.3|87777.3|87826.6|87776.6|87829.3|87779.3|87826|87776|46
1633625640000|2021-10-07 16:54:00|87826.9|87776.9|87826.2|87776.2|87827.2|87777.2|87825.5|87775.5|30
1633625650000|2021-10-07 16:54:10|87826.3|87776.3|87823|87773|87826.6|87776.6|87822.9|87772.9|35
1633625660000|2021-10-07 16:54:20|87823.1|87773.1|87826.5|87776.5|87827.2|87777.2|87822.5|87772.5|36
1633625670000|2021-10-07 16:54:30|87826.9|87776.9|87824.7|87774.7|87827.4|87777.4|87824.4|87774.4|25
1633625680000|2021-10-07 16:54:40|87824.5|87774.5|87826.5|87776.5|87826.5|87776.5|87824.1|87774.1|18
1633625690000|2021-10-07 16:54:50|87826.7|87776.7|87826.2|87776.2|87826.9|87776.9|87825.7|87775.7|11
1633625700000|2021-10-07 16:55:00|87825.9|87775.9|87826.1|87776.1|87826.4|87776.4|87825.5|87775.5|25
1633625710000|2021-10-07 16:55:10|87826.2|87776.2|87825.8|87775.8|87834|87784|87825.8|87775.8|46
1633625720000|2021-10-07 16:55:20|87827.3|87777.3|87823.2|87773.2|87827.9|87777.9|87822.9|87772.9|37
1633625730000|2021-10-07 16:55:30|87823.5|87773.5|87812.5|87762.5|87823.5|87773.5|87812.5|87762.5|60
1633625740000|2021-10-07 16:55:40|87812.7|87762.7|87811.5|87761.5|87813|87763|87810.4|87760.4|38
1633625750000|2021-10-07 16:55:50|87813.7|87763.7|87813.4|87763.4|87817.3|87767.3|87813|87763|42
1633625760000|2021-10-07 16:56:00|87814|87764|87812.7|87762.7|87814.1|87764.1|87812.5|87762.5|32
1633625770000|2021-10-07 16:56:10|87812.9|87762.9|87811.6|87761.6|87813.6|87763.6|87811.2|87761.2|29
1633625780000|2021-10-07 16:56:20|87812|87762|87811.5|87761.5|87812.4|87762.4|87810.8|87760.8|23
1633625790000|2021-10-07 16:56:30|87811.2|87761.2|87807.2|87757.2|87811.2|87761.2|87804.9|87754.9|39
1633625800000|2021-10-07 16:56:40|87807.8|87757.8|87807.1|87757.1|87808.2|87758.2|87806|87756|32
1633625810000|2021-10-07 16:56:50|87807|87757|87804.4|87754.4|87807.6|87757.6|87802.7|87752.7|34
1633625820000|2021-10-07 16:57:00|87804|87754|87802.6|87752.6|87805.2|87755.2|87802.6|87752.6|40
1633625830000|2021-10-07 16:57:10|87802.7|87752.7|87802|87752|87803|87753|87802|87752|24
1633625840000|2021-10-07 16:57:20|87802.1|87752.1|87794.9|87744.9|87802.2|87752.2|87794.6|87744.6|38
1633625850000|2021-10-07 16:57:30|87795|87745|87793.8|87743.8|87795.8|87745.8|87793.7|87743.7|41
1633625860000|2021-10-07 16:57:40|87794|87744|87793.3|87743.3|87796.1|87746.1|87791|87741|42
1633625870000|2021-10-07 16:57:50|87794.2|87744.2|87795.9|87745.9|87797|87747|87792.5|87742.5|35
1633625880000|2021-10-07 16:58:00|87796.3|87746.3|87796.9|87746.9|87797|87747|87795.3|87745.3|21
1633625890000|2021-10-07 16:58:10|87798.4|87748.4|87819|87769|87819|87769|87798.4|87748.4|57
1633625900000|2021-10-07 16:58:20|87818.7|87768.7|87821.4|87771.4|87821.5|87771.5|87815.7|87765.7|54
1633625910000|2021-10-07 16:58:30|87821.6|87771.6|87821.7|87771.7|87824.4|87774.4|87818.6|87768.6|41
1633625920000|2021-10-07 16:58:40|87821.8|87771.8|87819.6|87769.6|87822.7|87772.7|87819.2|87769.2|35
1633625930000|2021-10-07 16:58:50|87819.8|87769.8|87819.1|87769.1|87820.7|87770.7|87818.7|87768.7|29
1633625940000|2021-10-07 16:59:00|87818.2|87768.2|87817.7|87767.7|87820.6|87770.6|87817.3|87767.3|40
1633625950000|2021-10-07 16:59:10|87817.9|87767.9|87821.1|87771.1|87822.3|87772.3|87817.7|87767.7|26
1633625960000|2021-10-07 16:59:20|87820.5|87770.5|87812.1|87762.1|87820.7|87770.7|87812.1|87762.1|38
1633625970000|2021-10-07 16:59:30|87811.2|87761.2|87810.9|87760.9|87813.9|87763.9|87807.3|87757.3|44
1633625980000|2021-10-07 16:59:40|87811|87761|87814.8|87764.8|87815.8|87765.8|87810.1|87760.1|45
1633625990000|2021-10-07 16:59:50|87814.7|87764.7|87824.1|87774.1|87826.2|87776.2|87813.6|87763.6|48
1633626000000|2021-10-07 17:00:00|87823.7|87773.7|87830|87780|87830|87780|87823.7|87773.7|39
1633626010000|2021-10-07 17:00:10|87829.8|87779.8|87827.2|87777.2|87829.8|87779.8|87826.7|87776.7|23
1633626020000|2021-10-07 17:00:20|87827.4|87777.4|87827.4|87777.4|87828.1|87778.1|87825.5|87775.5|30
1633626030000|2021-10-07 17:00:30|87827.1|87777.1|87823|87773|87827.4|87777.4|87822.2|87772.2|39
1633626040000|2021-10-07 17:00:40|87823.2|87773.2|87826.7|87776.7|87826.7|87776.7|87821.6|87771.6|32
1633626050000|2021-10-07 17:00:50|87826.6|87776.6|87825|87775|87826.6|87776.6|87824.1|87774.1|25
1633626060000|2021-10-07 17:01:00|87825.4|87775.4|87825.1|87775.1|87825.9|87775.9|87821.9|87771.9|37
1633626070000|2021-10-07 17:01:10|87825.5|87775.5|87830.1|87780.1|87830.3|87780.3|87825.5|87775.5|38
1633626080000|2021-10-07 17:01:20|87829.7|87779.7|87826.3|87776.3|87830.6|87780.6|87825.1|87775.1|45
1633626090000|2021-10-07 17:01:30|87826.6|87776.6|87827.3|87777.3|87830|87780|87825.6|87775.6|42
1633626100000|2021-10-07 17:01:40|87827.2|87777.2|87826|87776|87827.2|87777.2|87825.9|87775.9|44
1633626110000|2021-10-07 17:01:50|87825.9|87775.9|87836.9|87786.9|87838.4|87788.4|87825.4|87775.4|41
1633626120000|2021-10-07 17:02:00|87837.1|87787.1|87841.4|87791.4|87842.6|87792.6|87837|87787|52
1633626130000|2021-10-07 17:02:10|87841.2|87791.2|87843.1|87793.1|87843.1|87793.1|87840.7|87790.7|42
1633626140000|2021-10-07 17:02:20|87843.2|87793.2|87841.3|87791.3|87846.3|87796.3|87841.3|87791.3|44
1633626150000|2021-10-07 17:02:30|87842.1|87792.1|87839.8|87789.8|87842.4|87792.4|87839.8|87789.8|32
1633626160000|2021-10-07 17:02:40|87840.3|87790.3|87840.6|87790.6|87841.3|87791.3|87839.3|87789.3|29
1633626170000|2021-10-07 17:02:50|87840.5|87790.5|87839.9|87789.9|87841|87791|87839.8|87789.8|23
1633626180000|2021-10-07 17:03:00|87840.7|87790.7|87838.7|87788.7|87840.7|87790.7|87838.7|87788.7|19
1633626190000|2021-10-07 17:03:10|87838.6|87788.6|87837.7|87787.7|87838.9|87788.9|87837.6|87787.6|12
1633626200000|2021-10-07 17:03:20|87837.9|87787.9|87837.5|87787.5|87837.9|87787.9|87836.8|87786.8|30
1633626210000|2021-10-07 17:03:30|87837.4|87787.4|87837.4|87787.4|87838.8|87788.8|87837.4|87787.4|35
1633626220000|2021-10-07 17:03:40|87837.3|87787.3|87837.2|87787.2|87837.3|87787.3|87836.5|87786.5|25
1633626230000|2021-10-07 17:03:50|87836.9|87786.9|87836.4|87786.4|87837.5|87787.5|87836.3|87786.3|25
1633626240000|2021-10-07 17:04:00|87836.5|87786.5|87836.3|87786.3|87837.7|87787.7|87835.4|87785.4|21
1633626250000|2021-10-07 17:04:10|87836.4|87786.4|87837|87787|87837.9|87787.9|87835.4|87785.4|29
1633626260000|2021-10-07 17:04:20|87836.4|87786.4|87833.1|87783.1|87837|87787|87830.8|87780.8|44
1633626270000|2021-10-07 17:04:30|87833.6|87783.6|87833.2|87783.2|87835.2|87785.2|87832.2|87782.2|32
1633626280000|2021-10-07 17:04:40|87833.4|87783.4|87831.7|87781.7|87833.4|87783.4|87831.7|87781.7|19
1633626290000|2021-10-07 17:04:50|87831.6|87781.6|87829.8|87779.8|87832.1|87782.1|87828.4|87778.4|28
1633626300000|2021-10-07 17:05:00|87829.5|87779.5|87830.8|87780.8|87832.1|87782.1|87829.1|87779.1|39
1633626310000|2021-10-07 17:05:10|87831.2|87781.2|87831.1|87781.1|87831.6|87781.6|87830.4|87780.4|34
1633626320000|2021-10-07 17:05:20|87830.8|87780.8|87831.3|87781.3|87831.9|87781.9|87830.5|87780.5|37
1633626330000|2021-10-07 17:05:30|87831.2|87781.2|87830.9|87780.9|87832.5|87782.5|87830.5|87780.5|21
1633626340000|2021-10-07 17:05:40|87830.8|87780.8|87831.5|87781.5|87833.1|87783.1|87830.8|87780.8|39
1633626350000|2021-10-07 17:05:50|87831.7|87781.7|87833.3|87783.3|87834|87784|87831.7|87781.7|22
1633626360000|2021-10-07 17:06:00|87833.4|87783.4|87833.9|87783.9|87834.4|87784.4|87832.7|87782.7|32
1633626370000|2021-10-07 17:06:10|87834|87784|87839.5|87789.5|87839.8|87789.8|87833.8|87783.8|36
1633626380000|2021-10-07 17:06:20|87839.4|87789.4|87840.6|87790.6|87840.6|87790.6|87836.8|87786.8|37
1633626390000|2021-10-07 17:06:30|87840.8|87790.8|87842.7|87792.7|87844.1|87794.1|87838.7|87788.7|34
1633626400000|2021-10-07 17:06:40|87842.6|87792.6|87843|87793|87843.5|87793.5|87842.6|87792.6|25
1633626410000|2021-10-07 17:06:50|87843.1|87793.1|87845.8|87795.8|87848|87798|87843|87793|33
1633626420000|2021-10-07 17:07:00|87846.4|87796.4|87845.3|87795.3|87846.6|87796.6|87845|87795|23
1633626430000|2021-10-07 17:07:10|87845.1|87795.1|87849.2|87799.2|87849.2|87799.2|87845.1|87795.1|40
1633626440000|2021-10-07 17:07:20|87849.1|87799.1|87848|87798|87850.6|87800.6|87848|87798|46
1633626450000|2021-10-07 17:07:30|87848.1|87798.1|87846.1|87796.1|87849.2|87799.2|87845.5|87795.5|45
1633626460000|2021-10-07 17:07:40|87845.8|87795.8|87848.4|87798.4|87848.9|87798.9|87845.8|87795.8|32
1633626470000|2021-10-07 17:07:50|87847.8|87797.8|87849.2|87799.2|87849.2|87799.2|87846.6|87796.6|34
1633626480000|2021-10-07 17:08:00|87848.5|87798.5|87851.5|87801.5|87851.9|87801.9|87848.5|87798.5|44
1633626490000|2021-10-07 17:08:10|87851.4|87801.4|87846.5|87796.5|87851.7|87801.7|87845.9|87795.9|42
1633626500000|2021-10-07 17:08:20|87845.8|87795.8|87848|87798|87849|87799|87845.8|87795.8|18
1633626510000|2021-10-07 17:08:30|87847.9|87797.9|87847|87797|87848.3|87798.3|87846.6|87796.6|19
1633626520000|2021-10-07 17:08:40|87846.8|87796.8|87853.1|87803.1|87853.1|87803.1|87845.7|87795.7|26
1633626530000|2021-10-07 17:08:50|87852.8|87802.8|87851.7|87801.7|87853.4|87803.4|87850.4|87800.4|37
1633626540000|2021-10-07 17:09:00|87850.3|87800.3|87849.8|87799.8|87851.4|87801.4|87849.1|87799.1|30
1633626550000|2021-10-07 17:09:10|87849.2|87799.2|87849.2|87799.2|87849.5|87799.5|87848.5|87798.5|20
1633626560000|2021-10-07 17:09:20|87849.4|87799.4|87851.5|87801.5|87852.1|87802.1|87848.4|87798.4|31
1633626570000|2021-10-07 17:09:30|87851.6|87801.6|87850.1|87800.1|87852.5|87802.5|87849.6|87799.6|27
1633626580000|2021-10-07 17:09:40|87850.2|87800.2|87846.7|87796.7|87851.6|87801.6|87846.4|87796.4|53
1633626590000|2021-10-07 17:09:50|87847|87797|87843|87793|87847.8|87797.8|87842.3|87792.3|46
1633626600000|2021-10-07 17:10:00|87843.2|87793.2|87843.4|87793.4|87845.7|87795.7|87839.4|87789.4|48
1633626610000|2021-10-07 17:10:10|87842.9|87792.9|87841.9|87791.9|87843.5|87793.5|87841.3|87791.3|33
1633626620000|2021-10-07 17:10:20|87841.7|87791.7|87842.5|87792.5|87842.5|87792.5|87841.4|87791.4|22
1633626630000|2021-10-07 17:10:30|87842.4|87792.4|87845.4|87795.4|87845.7|87795.7|87842.4|87792.4|48
1633626640000|2021-10-07 17:10:40|87844.3|87794.3|87842.5|87792.5|87844.7|87794.7|87842.5|87792.5|38
1633626650000|2021-10-07 17:10:50|87843.1|87793.1|87842.2|87792.2|87843.1|87793.1|87842.1|87792.1|30
1633626660000|2021-10-07 17:11:00|87842.1|87792.1|87843.3|87793.3|87843.3|87793.3|87841.5|87791.5|27
1633626670000|2021-10-07 17:11:10|87843.2|87793.2|87849.1|87799.1|87850.7|87800.7|87843|87793|39
1633626680000|2021-10-07 17:11:20|87848.4|87798.4|87849|87799|87850.2|87800.2|87848.1|87798.1|45
1633626690000|2021-10-07 17:11:30|87849.1|87799.1|87849.3|87799.3|87850.3|87800.3|87849.1|87799.1|25
1633626700000|2021-10-07 17:11:40|87849.1|87799.1|87849.2|87799.2|87850.6|87800.6|87848.8|87798.8|30
1633626710000|2021-10-07 17:11:50|87849.3|87799.3|87848.5|87798.5|87849.3|87799.3|87848.2|87798.2|19
1633626720000|2021-10-07 17:12:00|87848.3|87798.3|87847|87797|87848.9|87798.9|87846.1|87796.1|27
1633626730000|2021-10-07 17:12:10|87846.7|87796.7|87846.7|87796.7|87848.3|87798.3|87845.9|87795.9|35
1633626740000|2021-10-07 17:12:20|87846.6|87796.6|87847.6|87797.6|87847.9|87797.9|87845.8|87795.8|23
1633626750000|2021-10-07 17:12:30|87847|87797|87845.5|87795.5|87847.5|87797.5|87844.6|87794.6|24
1633626760000|2021-10-07 17:12:40|87845.4|87795.4|87846.4|87796.4|87846.8|87796.8|87845|87795|37
1633626770000|2021-10-07 17:12:50|87846.5|87796.5|87847.4|87797.4|87847.8|87797.8|87845.1|87795.1|30
1633626780000|2021-10-07 17:13:00|87847.3|87797.3|87847.3|87797.3|87848.5|87798.5|87846.4|87796.4|37
1633626790000|2021-10-07 17:13:10|87847.4|87797.4|87847.9|87797.9|87848.6|87798.6|87847.4|87797.4|28
1633626800000|2021-10-07 17:13:20|87848.1|87798.1|87845.6|87795.6|87848.5|87798.5|87845.4|87795.4|25
1633626810000|2021-10-07 17:13:30|87845.5|87795.5|87845.3|87795.3|87846.9|87796.9|87844.4|87794.4|30
1633626820000|2021-10-07 17:13:40|87845|87795|87846.5|87796.5|87847.4|87797.4|87844.7|87794.7|28
1633626830000|2021-10-07 17:13:50|87846.6|87796.6|87845.7|87795.7|87847.2|87797.2|87844.9|87794.9|24
1633626840000|2021-10-07 17:14:00|87845.6|87795.6|87846.6|87796.6|87846.7|87796.7|87845.6|87795.6|21
1633626850000|2021-10-07 17:14:10|87846.5|87796.5|87846.7|87796.7|87847.2|87797.2|87845.7|87795.7|16
1633626860000|2021-10-07 17:14:20|87846.5|87796.5|87846.1|87796.1|87846.5|87796.5|87845.1|87795.1|22
1633626870000|2021-10-07 17:14:30|87846.4|87796.4|87846|87796|87846.8|87796.8|87845.6|87795.6|15
1633626880000|2021-10-07 17:14:40|87845.9|87795.9|87844.7|87794.7|87847.9|87797.9|87844.5|87794.5|33
1633626890000|2021-10-07 17:14:50|87845.1|87795.1|87845.4|87795.4|87846.5|87796.5|87844.9|87794.9|26
1633626900000|2021-10-07 17:15:00|87845.2|87795.2|87846.2|87796.2|87846.4|87796.4|87845.1|87795.1|23
1633626910000|2021-10-07 17:15:10|87845.8|87795.8|87844.6|87794.6|87845.8|87795.8|87843.5|87793.5|28
1633626920000|2021-10-07 17:15:20|87844.3|87794.3|87848.3|87798.3|87849.5|87799.5|87844.2|87794.2|40
1633626930000|2021-10-07 17:15:30|87847.3|87797.3|87847.1|87797.1|87848.3|87798.3|87846.1|87796.1|28
1633626940000|2021-10-07 17:15:40|87847.2|87797.2|87846.4|87796.4|87847.7|87797.7|87846.3|87796.3|20
1633626950000|2021-10-07 17:15:50|87846.3|87796.3|87845.2|87795.2|87846.4|87796.4|87843.4|87793.4|35
1633626960000|2021-10-07 17:16:00|87845.9|87795.9|87845|87795|87845.9|87795.9|87844.8|87794.8|37
1633626970000|2021-10-07 17:16:10|87844.9|87794.9|87846.4|87796.4|87847.6|87797.6|87844.9|87794.9|35
1633626980000|2021-10-07 17:16:20|87845.7|87795.7|87842.4|87792.4|87846.3|87796.3|87841.5|87791.5|42
1633626990000|2021-10-07 17:16:30|87841.9|87791.9|87844|87794|87844.2|87794.2|87841.9|87791.9|41
1633627000000|2021-10-07 17:16:40|87844.1|87794.1|87842.9|87792.9|87844.1|87794.1|87842.9|87792.9|24
1633627010000|2021-10-07 17:16:50|87843|87793|87843.2|87793.2|87843.8|87793.8|87841.3|87791.3|30
1633627020000|2021-10-07 17:17:00|87843.4|87793.4|87841|87791|87844.2|87794.2|87840.9|87790.9|33
1633627030000|2021-10-07 17:17:10|87841.6|87791.6|87841|87791|87842.8|87792.8|87838.7|87788.7|51
1633627040000|2021-10-07 17:17:20|87841.3|87791.3|87841|87791|87841.4|87791.4|87839.9|87789.9|22
1633627050000|2021-10-07 17:17:30|87840.9|87790.9|87839.1|87789.1|87841.2|87791.2|87839|87789|18
1633627060000|2021-10-07 17:17:40|87839.6|87789.6|87837.7|87787.7|87840.3|87790.3|87836.4|87786.4|22
1633627070000|2021-10-07 17:17:50|87840.2|87790.2|87838.7|87788.7|87840.2|87790.2|87838.7|87788.7|6
1633627080000|2021-10-07 17:18:00|87838.2|87788.2|87839.7|87789.7|87839.7|87789.7|87838|87788|13
1633627090000|2021-10-07 17:18:10|87839.8|87789.8|87839.3|87789.3|87839.8|87789.8|87837.9|87787.9|23
1633627100000|2021-10-07 17:18:20|87839|87789|87839.5|87789.5|87839.7|87789.7|87838.6|87788.6|20
1633627110000|2021-10-07 17:18:30|87839.4|87789.4|87839|87789|87839.6|87789.6|87839|87789|10
1633627120000|2021-10-07 17:18:40|87838.9|87788.9|87837|87787|87844|87794|87837|87787|30
1633627130000|2021-10-07 17:18:50|87838.1|87788.1|87837.9|87787.9|87838.7|87788.7|87837.2|87787.2|27
1633627140000|2021-10-07 17:19:00|87838|87788|87836.4|87786.4|87839.4|87789.4|87836.4|87786.4|30
1633627150000|2021-10-07 17:19:10|87837.5|87787.5|87834.9|87784.9|87837.6|87787.6|87834.9|87784.9|35
1633627160000|2021-10-07 17:19:20|87835.1|87785.1|87834.7|87784.7|87836.2|87786.2|87834.1|87784.1|28
1633627170000|2021-10-07 17:19:30|87834.6|87784.6|87834.6|87784.6|87835.9|87785.9|87834|87784|28
1633627180000|2021-10-07 17:19:40|87834|87784|87835.5|87785.5|87836.5|87786.5|87834|87784|32
1633627190000|2021-10-07 17:19:50|87835.4|87785.4|87832.9|87782.9|87835.6|87785.6|87832.5|87782.5|37
1633627200000|2021-10-07 17:20:00|87832|87782|87829.7|87779.7|87832.6|87782.6|87829.5|87779.5|45
1633627210000|2021-10-07 17:20:10|87829.2|87779.2|87829.7|87779.7|87830.7|87780.7|87828.7|87778.7|24
1633627220000|2021-10-07 17:20:20|87830.2|87780.2|87829|87779|87830.2|87780.2|87828|87778|35
1633627230000|2021-10-07 17:20:30|87829.1|87779.1|87827.7|87777.7|87832.1|87782.1|87827|87777|47
1633627240000|2021-10-07 17:20:40|87827.8|87777.8|87827.9|87777.9|87828.5|87778.5|87827.6|87777.6|26
1633627250000|2021-10-07 17:20:50|87828|87778|87828.4|87778.4|87828.6|87778.6|87827.4|87777.4|23
1633627260000|2021-10-07 17:21:00|87828.3|87778.3|87828.6|87778.6|87828.9|87778.9|87827.9|87777.9|20
1633627270000|2021-10-07 17:21:10|87828.3|87778.3|87828|87778|87828.4|87778.4|87827.8|87777.8|12
1633627280000|2021-10-07 17:21:20|87828.2|87778.2|87831.4|87781.4|87831.8|87781.8|87828|87778|26
1633627290000|2021-10-07 17:21:30|87831.2|87781.2|87829.5|87779.5|87831.7|87781.7|87829.5|87779.5|36
1633627300000|2021-10-07 17:21:40|87829.4|87779.4|87830.1|87780.1|87830.2|87780.2|87828.2|87778.2|42
1633627310000|2021-10-07 17:21:50|87830.3|87780.3|87827.3|87777.3|87831.1|87781.1|87827.1|87777.1|50
1633627320000|2021-10-07 17:22:00|87826.7|87776.7|87827.1|87777.1|87828.3|87778.3|87826.7|87776.7|38
1633627330000|2021-10-07 17:22:10|87827.2|87777.2|87826.1|87776.1|87827.7|87777.7|87825.4|87775.4|47
1633627340000|2021-10-07 17:22:20|87826.2|87776.2|87826.4|87776.4|87827.6|87777.6|87826.1|87776.1|41
1633627350000|2021-10-07 17:22:30|87826.3|87776.3|87830|87780|87830.8|87780.8|87826|87776|45
1633627360000|2021-10-07 17:22:40|87829.9|87779.9|87829.7|87779.7|87830.6|87780.6|87828.2|87778.2|33
1633627370000|2021-10-07 17:22:50|87829.8|87779.8|87829.6|87779.6|87829.9|87779.9|87829.1|87779.1|26
1633627380000|2021-10-07 17:23:00|87828.9|87778.9|87829.4|87779.4|87830|87780|87828.2|87778.2|34
1633627390000|2021-10-07 17:23:10|87829.7|87779.7|87826|87776|87830|87780|87825.4|87775.4|38
1633627400000|2021-10-07 17:23:20|87825.9|87775.9|87822.4|87772.4|87825.9|87775.9|87822.3|87772.3|44
1633627410000|2021-10-07 17:23:30|87823|87773|87819.5|87769.5|87825.2|87775.2|87817.9|87767.9|49
1633627420000|2021-10-07 17:23:40|87819.8|87769.8|87820.7|87770.7|87822.3|87772.3|87819.8|87769.8|37
1633627430000|2021-10-07 17:23:50|87821.6|87771.6|87820.2|87770.2|87822.4|87772.4|87818.4|87768.4|41
1633627440000|2021-10-07 17:24:00|87819.7|87769.7|87818.1|87768.1|87820.3|87770.3|87817.8|87767.8|33
1633627450000|2021-10-07 17:24:10|87818.8|87768.8|87818|87768|87819.5|87769.5|87817.8|87767.8|25
1633627460000|2021-10-07 17:24:20|87818.1|87768.1|87811.4|87761.4|87818.8|87768.8|87811.4|87761.4|30
1633627470000|2021-10-07 17:24:30|87814.2|87764.2|87814|87764|87816.7|87766.7|87813|87763|38
1633627480000|2021-10-07 17:24:40|87813.7|87763.7|87813.3|87763.3|87815.3|87765.3|87809.9|87759.9|43
1633627490000|2021-10-07 17:24:50|87813.5|87763.5|87813|87763|87815.5|87765.5|87812.7|87762.7|43
1633627500000|2021-10-07 17:25:00|87812.9|87762.9|87814.2|87764.2|87815.4|87765.4|87804.3|87754.3|58
1633627510000|2021-10-07 17:25:10|87813.8|87763.8|87810.8|87760.8|87814.1|87764.1|87807.4|87757.4|50
1633627520000|2021-10-07 17:25:20|87811|87761|87805.1|87755.1|87811|87761|87804.4|87754.4|51
1633627530000|2021-10-07 17:25:30|87804.9|87754.9|87805.3|87755.3|87805.9|87755.9|87804.7|87754.7|27
1633627540000|2021-10-07 17:25:40|87805.8|87755.8|87805.7|87755.7|87806.2|87756.2|87805.2|87755.2|28
1633627550000|2021-10-07 17:25:50|87805.8|87755.8|87808.4|87758.4|87810|87760|87805.6|87755.6|35
1633627560000|2021-10-07 17:26:00|87808.3|87758.3|87808.6|87758.6|87809.6|87759.6|87808.3|87758.3|34
1633627570000|2021-10-07 17:26:10|87808.8|87758.8|87808.3|87758.3|87809.2|87759.2|87807.9|87757.9|27
1633627580000|2021-10-07 17:26:20|87808.5|87758.5|87807.8|87757.8|87809.7|87759.7|87806|87756|25
1633627590000|2021-10-07 17:26:30|87808.3|87758.3|87809.9|87759.9|87810.5|87760.5|87807.5|87757.5|34
1633627600000|2021-10-07 17:26:40|87810|87760|87809.8|87759.8|87811.2|87761.2|87808.9|87758.9|25
1633627610000|2021-10-07 17:26:50|87809.9|87759.9|87809.3|87759.3|87810.1|87760.1|87809.3|87759.3|21
1633627620000|2021-10-07 17:27:00|87809.5|87759.5|87812.4|87762.4|87812.8|87762.8|87809.2|87759.2|31
1633627630000|2021-10-07 17:27:10|87812.3|87762.3|87812.1|87762.1|87813.1|87763.1|87811.7|87761.7|23
1633627640000|2021-10-07 17:27:20|87812.2|87762.2|87811.6|87761.6|87813.6|87763.6|87811.6|87761.6|21
1633627650000|2021-10-07 17:27:30|87811.5|87761.5|87811.3|87761.3|87812.4|87762.4|87809.8|87759.8|37
1633627660000|2021-10-07 17:27:40|87811.5|87761.5|87809.4|87759.4|87811.5|87761.5|87808.9|87758.9|33
1633627670000|2021-10-07 17:27:50|87808.5|87758.5|87808.9|87758.9|87809.2|87759.2|87807.4|87757.4|31
1633627680000|2021-10-07 17:28:00|87808.7|87758.7|87808|87758|87809.6|87759.6|87808|87758|37
1633627690000|2021-10-07 17:28:10|87808.3|87758.3|87811.9|87761.9|87811.9|87761.9|87808.2|87758.2|38
1633627700000|2021-10-07 17:28:20|87811|87761|87815.5|87765.5|87816.4|87766.4|87810.7|87760.7|49
1633627710000|2021-10-07 17:28:30|87815.4|87765.4|87811.5|87761.5|87816|87766|87811.5|87761.5|43
1633627720000|2021-10-07 17:28:40|87811.6|87761.6|87810.2|87760.2|87812.8|87762.8|87809.6|87759.6|40
1633627730000|2021-10-07 17:28:50|87810.4|87760.4|87814.3|87764.3|87814.5|87764.5|87810.4|87760.4|38
1633627740000|2021-10-07 17:29:00|87814|87764|87808.3|87758.3|87814.4|87764.4|87807.7|87757.7|56
1633627750000|2021-10-07 17:29:10|87807.8|87757.8|87805.2|87755.2|87808.3|87758.3|87803.7|87753.7|43
1633627760000|2021-10-07 17:29:20|87804.8|87754.8|87801.4|87751.4|87805|87755|87799.3|87749.3|64
1633627770000|2021-10-07 17:29:30|87802|87752|87805.6|87755.6|87806|87756|87801.5|87751.5|42
1633627780000|2021-10-07 17:29:40|87805.7|87755.7|87808.3|87758.3|87809.1|87759.1|87804.8|87754.8|47
1633627790000|2021-10-07 17:29:50|87808.2|87758.2|87805|87755|87808.9|87758.9|87803.3|87753.3|43
1633627800000|2021-10-07 17:30:00|87803.2|87753.2|87805.1|87755.1|87805.9|87755.9|87803.2|87753.2|52
1633627810000|2021-10-07 17:30:10|87804.8|87754.8|87802.7|87752.7|87805.1|87755.1|87802.7|87752.7|40
1633627820000|2021-10-07 17:30:20|87802.8|87752.8|87803.8|87753.8|87804|87754|87802.8|87752.8|24
1633627830000|2021-10-07 17:30:30|87803.7|87753.7|87801|87751|87804.3|87754.3|87801|87751|28
1633627840000|2021-10-07 17:30:40|87801.2|87751.2|87802.5|87752.5|87802.5|87752.5|87801.2|87751.2|27
1633627850000|2021-10-07 17:30:50|87803.6|87753.6|87803.6|87753.6|87804|87754|87802.3|87752.3|31
1633627860000|2021-10-07 17:31:00|87803.5|87753.5|87801.2|87751.2|87803.8|87753.8|87801|87751|28
1633627870000|2021-10-07 17:31:10|87801.3|87751.3|87801.5|87751.5|87802.2|87752.2|87800.5|87750.5|19
1633627880000|2021-10-07 17:31:20|87801.6|87751.6|87798.5|87748.5|87801.6|87751.6|87798.1|87748.1|23
1633627890000|2021-10-07 17:31:30|87799.1|87749.1|87801.5|87751.5|87801.7|87751.7|87798.5|87748.5|34
1633627900000|2021-10-07 17:31:40|87801.4|87751.4|87800.6|87750.6|87802.3|87752.3|87800.5|87750.5|34
1633627910000|2021-10-07 17:31:50|87799.8|87749.8|87797.9|87747.9|87799.8|87749.8|87797.1|87747.1|39
1633627920000|2021-10-07 17:32:00|87797.5|87747.5|87798.7|87748.7|87799|87749|87797.5|87747.5|23
1633627930000|2021-10-07 17:32:10|87798.8|87748.8|87794.1|87744.1|87799|87749|87793.7|87743.7|37
1633627940000|2021-10-07 17:32:20|87794.3|87744.3|87794.1|87744.1|87794.5|87744.5|87792.8|87742.8|23
1633627950000|2021-10-07 17:32:30|87794|87744|87787.7|87737.7|87795.6|87745.6|87786.5|87736.5|28
1633627960000|2021-10-07 17:32:40|87787.9|87737.9|87794.9|87744.9|87797.3|87747.3|87783.3|87733.3|30
1633627970000|2021-10-07 17:32:50|87795.3|87745.3|87795.4|87745.4|87798|87748|87795.3|87745.3|40
1633627980000|2021-10-07 17:33:00|87795.8|87745.8|87796.1|87746.1|87796.6|87746.6|87794.1|87744.1|49
1633627990000|2021-10-07 17:33:10|87795.8|87745.8|87796.1|87746.1|87797.1|87747.1|87795.6|87745.6|26
1633628000000|2021-10-07 17:33:20|87796|87746|87795.2|87745.2|87796.5|87746.5|87795|87745|16
1633628010000|2021-10-07 17:33:30|87795.4|87745.4|87795.5|87745.5|87796|87746|87794.6|87744.6|27
1633628020000|2021-10-07 17:33:40|87795.8|87745.8|87794.2|87744.2|87795.8|87745.8|87792.4|87742.4|31
1633628030000|2021-10-07 17:33:50|87794.1|87744.1|87794.4|87744.4|87794.7|87744.7|87792.8|87742.8|20
1633628040000|2021-10-07 17:34:00|87794.2|87744.2|87793.8|87743.8|87795.4|87745.4|87793.1|87743.1|34
1633628050000|2021-10-07 17:34:10|87793.7|87743.7|87795.6|87745.6|87796|87746|87793.7|87743.7|25
1633628060000|2021-10-07 17:34:20|87795.9|87745.9|87797.2|87747.2|87797.2|87747.2|87795.7|87745.7|19
1633628070000|2021-10-07 17:34:30|87797|87747|87795.3|87745.3|87797.3|87747.3|87795.3|87745.3|10
1633628080000|2021-10-07 17:34:40|87795.2|87745.2|87796.2|87746.2|87796.2|87746.2|87794.6|87744.6|31
1633628090000|2021-10-07 17:34:50|87795.8|87745.8|87797.4|87747.4|87797.8|87747.8|87795.2|87745.2|34
1633628100000|2021-10-07 17:35:00|87797.8|87747.8|87797.7|87747.7|87799.6|87749.6|87796.6|87746.6|43
1633628110000|2021-10-07 17:35:10|87797.5|87747.5|87797.4|87747.4|87799.4|87749.4|87797|87747|34
1633628120000|2021-10-07 17:35:20|87797.5|87747.5|87799|87749|87799|87749|87796.5|87746.5|33
1633628130000|2021-10-07 17:35:30|87798.6|87748.6|87797.6|87747.6|87799.5|87749.5|87797.3|87747.3|25
1633628140000|2021-10-07 17:35:40|87797.7|87747.7|87798.9|87748.9|87799.1|87749.1|87796.7|87746.7|30
1633628150000|2021-10-07 17:35:50|87798.7|87748.7|87795.9|87745.9|87798.8|87748.8|87794.5|87744.5|27
1633628160000|2021-10-07 17:36:00|87796.2|87746.2|87795.5|87745.5|87796.6|87746.6|87794.5|87744.5|44
1633628170000|2021-10-07 17:36:10|87795.7|87745.7|87797.4|87747.4|87798.4|87748.4|87794.9|87744.9|47
1633628180000|2021-10-07 17:36:20|87797.6|87747.6|87798.8|87748.8|87799.7|87749.7|87795.7|87745.7|27
1633628190000|2021-10-07 17:36:30|87799.1|87749.1|87801.6|87751.6|87802.4|87752.4|87799.1|87749.1|36
1633628200000|2021-10-07 17:36:40|87801.3|87751.3|87799.6|87749.6|87801.7|87751.7|87797|87747|39
1633628210000|2021-10-07 17:36:50|87799.7|87749.7|87801.1|87751.1|87801.1|87751.1|87799.1|87749.1|25
1633628220000|2021-10-07 17:37:00|87800.7|87750.7|87802.6|87752.6|87802.8|87752.8|87800.4|87750.4|24
1633628230000|2021-10-07 17:37:10|87802|87752|87801|87751|87802|87752|87800.2|87750.2|22
1633628240000|2021-10-07 17:37:20|87801.1|87751.1|87801.1|87751.1|87801.6|87751.6|87800.3|87750.3|27
1633628250000|2021-10-07 17:37:30|87800.9|87750.9|87800|87750|87801.1|87751.1|87799.8|87749.8|21
1633628260000|2021-10-07 17:37:40|87800.6|87750.6|87800.4|87750.4|87801.8|87751.8|87800.4|87750.4|29
1633628270000|2021-10-07 17:37:50|87800.3|87750.3|87799.8|87749.8|87801.1|87751.1|87799.4|87749.4|47
1633628280000|2021-10-07 17:38:00|87799.7|87749.7|87799.6|87749.6|87800.1|87750.1|87799.4|87749.4|21
1633628290000|2021-10-07 17:38:10|87799.8|87749.8|87800.1|87750.1|87800.3|87750.3|87799.5|87749.5|24
1633628300000|2021-10-07 17:38:20|87800|87750|87799.8|87749.8|87800.1|87750.1|87798.7|87748.7|13
1633628310000|2021-10-07 17:38:30|87799.9|87749.9|87801.5|87751.5|87802.1|87752.1|87799.2|87749.2|18
1633628320000|2021-10-07 17:38:40|87801.7|87751.7|87799.7|87749.7|87801.7|87751.7|87799.5|87749.5|16
1633628330000|2021-10-07 17:38:50|87799.8|87749.8|87801.1|87751.1|87801.6|87751.6|87799.8|87749.8|18
1633628340000|2021-10-07 17:39:00|87801|87751|87801.1|87751.1|87801.5|87751.5|87798.9|87748.9|20
1633628350000|2021-10-07 17:39:10|87800.6|87750.6|87800.9|87750.9|87802.4|87752.4|87800.2|87750.2|26
1633628360000|2021-10-07 17:39:20|87800.1|87750.1|87801.4|87751.4|87806|87756|87800.1|87750.1|34
1633628370000|2021-10-07 17:39:30|87801.3|87751.3|87800.1|87750.1|87801.3|87751.3|87800.1|87750.1|28
1633628380000|2021-10-07 17:39:40|87800.3|87750.3|87799.8|87749.8|87801.5|87751.5|87799.7|87749.7|23
1633628390000|2021-10-07 17:39:50|87799.7|87749.7|87796.6|87746.6|87799.8|87749.8|87796.1|87746.1|29
1633628400000|2021-10-07 17:40:00|87796.4|87746.4|87797.3|87747.3|87798.3|87748.3|87796.4|87746.4|27
1633628410000|2021-10-07 17:40:10|87797.4|87747.4|87796.5|87746.5|87798.1|87748.1|87796.5|87746.5|22
1633628420000|2021-10-07 17:40:20|87796.7|87746.7|87796.8|87746.8|87796.8|87746.8|87795.8|87745.8|17
1633628430000|2021-10-07 17:40:30|87797.1|87747.1|87795.4|87745.4|87797.7|87747.7|87795.4|87745.4|25
1633628440000|2021-10-07 17:40:40|87795.8|87745.8|87796.3|87746.3|87796.6|87746.6|87795.7|87745.7|20
1633628450000|2021-10-07 17:40:50|87796.7|87746.7|87794|87744|87796.8|87746.8|87793.8|87743.8|30
1633628460000|2021-10-07 17:41:00|87793.9|87743.9|87794.7|87744.7|87796.5|87746.5|87793.9|87743.9|18
1633628470000|2021-10-07 17:41:10|87794.6|87744.6|87794.6|87744.6|87795.3|87745.3|87794.3|87744.3|18
1633628480000|2021-10-07 17:41:20|87794.5|87744.5|87795.3|87745.3|87796.1|87746.1|87794.5|87744.5|9
1633628490000|2021-10-07 17:41:30|87795.5|87745.5|87795|87745|87796.2|87746.2|87793.7|87743.7|19
1633628500000|2021-10-07 17:41:40|87794.1|87744.1|87795.4|87745.4|87795.9|87745.9|87794.1|87744.1|18
1633628510000|2021-10-07 17:41:50|87795.8|87745.8|87793.5|87743.5|87795.9|87745.9|87792.6|87742.6|14
1633628520000|2021-10-07 17:42:00|87793.4|87743.4|87794.7|87744.7|87796.1|87746.1|87793.4|87743.4|27
1633628530000|2021-10-07 17:42:10|87795|87745|87793.6|87743.6|87795.1|87745.1|87793.3|87743.3|23
1633628540000|2021-10-07 17:42:20|87793.4|87743.4|87796.1|87746.1|87796.1|87746.1|87791.8|87741.8|29
1633628550000|2021-10-07 17:42:30|87796|87746|87794|87744|87796.4|87746.4|87793|87743|30
1633628560000|2021-10-07 17:42:40|87795.6|87745.6|87795.3|87745.3|87797.6|87747.6|87793.8|87743.8|47
1633628570000|2021-10-07 17:42:50|87795|87745|87795.6|87745.6|87795.7|87745.7|87794.7|87744.7|29
1633628580000|2021-10-07 17:43:00|87795.4|87745.4|87794.4|87744.4|87796|87746|87794.4|87744.4|19
1633628590000|2021-10-07 17:43:10|87794.9|87744.9|87795.9|87745.9|87796.4|87746.4|87794.3|87744.3|42
1633628600000|2021-10-07 17:43:20|87795.8|87745.8|87796|87746|87796.2|87746.2|87794.9|87744.9|27
1633628610000|2021-10-07 17:43:30|87795.5|87745.5|87795.4|87745.4|87795.8|87745.8|87794.9|87744.9|26
1633628620000|2021-10-07 17:43:40|87795.5|87745.5|87796.2|87746.2|87796.3|87746.3|87795|87745|32
1633628630000|2021-10-07 17:43:50|87796|87746|87796.2|87746.2|87796.3|87746.3|87795.3|87745.3|29
1633628640000|2021-10-07 17:44:00|87796.3|87746.3|87796.5|87746.5|87796.8|87746.8|87795.3|87745.3|36
1633628650000|2021-10-07 17:44:10|87795.7|87745.7|87793.8|87743.8|87796.9|87746.9|87793.2|87743.2|50
1633628660000|2021-10-07 17:44:20|87794.2|87744.2|87794|87744|87794.9|87744.9|87793.6|87743.6|24
1633628670000|2021-10-07 17:44:30|87794.2|87744.2|87794.1|87744.1|87794.5|87744.5|87793.6|87743.6|24
1633628680000|2021-10-07 17:44:40|87794.3|87744.3|87793.9|87743.9|87794.6|87744.6|87792.8|87742.8|27
1633628690000|2021-10-07 17:44:50|87793.6|87743.6|87796.6|87746.6|87796.8|87746.8|87793.2|87743.2|32
1633628700000|2021-10-07 17:45:00|87796.7|87746.7|87796.4|87746.4|87797.2|87747.2|87794.6|87744.6|38
1633628710000|2021-10-07 17:45:10|87796.3|87746.3|87796.2|87746.2|87796.5|87746.5|87795|87745|19
1633628720000|2021-10-07 17:45:20|87796|87746|87798.4|87748.4|87798.4|87748.4|87796|87746|29
1633628730000|2021-10-07 17:45:30|87798.3|87748.3|87798.9|87748.9|87800.9|87750.9|87797.1|87747.1|37
1633628740000|2021-10-07 17:45:40|87799.1|87749.1|87800.9|87750.9|87801.7|87751.7|87799.1|87749.1|33
1633628750000|2021-10-07 17:45:50|87800.7|87750.7|87800|87750|87801.2|87751.2|87800|87750|23
1633628760000|2021-10-07 17:46:00|87800.2|87750.2|87803.2|87753.2|87803.2|87753.2|87800.2|87750.2|32
1633628770000|2021-10-07 17:46:10|87802.9|87752.9|87802.6|87752.6|87803.2|87753.2|87802.1|87752.1|17
1633628780000|2021-10-07 17:46:20|87802.7|87752.7|87803|87753|87803|87753|87801.7|87751.7|18
1633628790000|2021-10-07 17:46:30|87803.2|87753.2|87801.2|87751.2|87803.3|87753.3|87797.8|87747.8|32
1633628800000|2021-10-07 17:46:40|87801|87751|87801.3|87751.3|87803|87753|87800.6|87750.6|35
1633628810000|2021-10-07 17:46:50|87801.4|87751.4|87799.5|87749.5|87802.9|87752.9|87798.4|87748.4|27
1633628820000|2021-10-07 17:47:00|87799.4|87749.4|87800.1|87750.1|87800.5|87750.5|87798.4|87748.4|27
1633628830000|2021-10-07 17:47:10|87800|87750|87803.2|87753.2|87803.8|87753.8|87798.6|87748.6|38
1633628840000|2021-10-07 17:47:20|87802.4|87752.4|87804.6|87754.6|87804.6|87754.6|87802.4|87752.4|26
1633628850000|2021-10-07 17:47:30|87804.3|87754.3|87803|87753|87804.3|87754.3|87802.1|87752.1|37
1633628860000|2021-10-07 17:47:40|87802.6|87752.6|87803.3|87753.3|87803.4|87753.4|87802.6|87752.6|21
1633628870000|2021-10-07 17:47:50|87803.4|87753.4|87803.9|87753.9|87804.1|87754.1|87801.9|87751.9|22
1633628880000|2021-10-07 17:48:00|87803.8|87753.8|87802.6|87752.6|87804.1|87754.1|87802|87752|24
1633628890000|2021-10-07 17:48:10|87802.4|87752.4|87801.8|87751.8|87802.4|87765.1|87788.7|87750.4|34
1633628900000|2021-10-07 17:48:20|87801.3|87751.3|87804|87754|87805.5|87755.5|87801.2|87751.2|32
1633628910000|2021-10-07 17:48:30|87804.1|87754.1|87801.2|87751.2|87804.1|87754.1|87800.9|87750.9|23
1633628920000|2021-10-07 17:48:40|87804.6|87754.6|87808|87758|87808.5|87758.5|87804.6|87754.6|33
1633628930000|2021-10-07 17:48:50|87807.9|87757.9|87806.9|87756.9|87808.2|87758.2|87806.2|87756.2|35
1633628940000|2021-10-07 17:49:00|87806.6|87756.6|87802.3|87752.3|87807.1|87757.1|87801.6|87751.6|24
1633628950000|2021-10-07 17:49:10|87802|87752|87801.8|87751.8|87802.9|87752.9|87801.7|87751.7|27
1633628960000|2021-10-07 17:49:20|87800.5|87750.5|87791.8|87741.8|87801.6|87751.6|87789.7|87739.7|38
1633628970000|2021-10-07 17:49:30|87792.2|87742.2|87793.8|87743.8|87793.9|87743.9|87791.4|87741.4|33
1633628980000|2021-10-07 17:49:40|87793.9|87743.9|87793.3|87743.3|87794.7|87744.7|87793.2|87743.2|36
1633628990000|2021-10-07 17:49:50|87793.6|87743.6|87793.4|87743.4|87794.4|87744.4|87792.8|87742.8|28
1633629000000|2021-10-07 17:50:00|87793.6|87743.6|87794|87744|87795.5|87745.5|87793.6|87743.6|39
1633629010000|2021-10-07 17:50:10|87794.1|87744.1|87794.5|87744.5|87794.7|87744.7|87792.7|87742.7|43
1633629020000|2021-10-07 17:50:20|87794.7|87744.7|87795.7|87745.7|87796.1|87746.1|87794.7|87744.7|38
1633629030000|2021-10-07 17:50:30|87795.6|87745.6|87794.1|87744.1|87795.9|87745.9|87793.4|87743.4|35
1633629040000|2021-10-07 17:50:40|87794.2|87744.2|87794.2|87744.2|87794.7|87744.7|87792.8|87742.8|23
1633629050000|2021-10-07 17:50:50|87794|87744|87794.6|87744.6|87794.7|87744.7|87793.8|87743.8|15
1633629060000|2021-10-07 17:51:00|87794.5|87744.5|87793|87743|87794.5|87744.5|87792.1|87742.1|29
1633629070000|2021-10-07 17:51:10|87791.5|87741.5|87794.3|87744.3|87794.3|87744.3|87791.5|87741.5|29
1633629080000|2021-10-07 17:51:20|87794.8|87744.8|87794.3|87744.3|87794.8|87744.8|87792.2|87742.2|31
1633629090000|2021-10-07 17:51:30|87794.1|87744.1|87794.5|87744.5|87794.7|87744.7|87793.1|87743.1|31
1633629100000|2021-10-07 17:51:40|87795.1|87745.1|87793|87743|87795.2|87745.2|87792.4|87742.4|23
1633629110000|2021-10-07 17:51:50|87792.7|87742.7|87794.9|87744.9|87794.9|87744.9|87792.7|87742.7|27
1633629120000|2021-10-07 17:52:00|87794.6|87744.6|87795.1|87745.1|87795.3|87745.3|87793.8|87743.8|28
1633629130000|2021-10-07 17:52:10|87795.2|87745.2|87796.7|87746.7|87799.3|87749.3|87793.9|87743.9|46
1633629140000|2021-10-07 17:52:20|87797.8|87747.8|87796.1|87746.1|87797.9|87747.9|87796|87746|37
1633629150000|2021-10-07 17:52:30|87796.7|87746.7|87795.2|87745.2|87797|87747|87794.4|87744.4|30
1633629160000|2021-10-07 17:52:40|87795.3|87745.3|87793|87743|87795.8|87745.8|87793|87743|24
1633629170000|2021-10-07 17:52:50|87792.9|87742.9|87792.8|87742.8|87793.2|87743.2|87791.4|87741.4|32
1633629180000|2021-10-07 17:53:00|87792.9|87742.9|87791|87741|87794.1|87744.1|87790.8|87740.8|46
1633629190000|2021-10-07 17:53:10|87791.5|87741.5|87792.3|87742.3|87794.6|87744.6|87791.4|87741.4|45
1633629200000|2021-10-07 17:53:20|87791.7|87741.7|87791.6|87741.6|87794.3|87744.3|87791.6|87741.6|30
1633629210000|2021-10-07 17:53:30|87791.8|87741.8|87793.9|87743.9|87794|87744|87791.4|87741.4|29
1633629220000|2021-10-07 17:53:40|87794|87744|87794|87744|87794.3|87744.3|87792|87742|36
1633629230000|2021-10-07 17:53:50|87793.8|87743.8|87792.3|87742.3|87794.5|87744.5|87791.7|87741.7|44
1633629240000|2021-10-07 17:54:00|87792.2|87742.2|87793.9|87743.9|87793.9|87743.9|87791.9|87741.9|33
1633629250000|2021-10-07 17:54:10|87793.8|87743.8|87793.2|87743.2|87794.1|87744.1|87792.3|87742.3|29
1633629260000|2021-10-07 17:54:20|87793.6|87743.6|87792.2|87742.2|87794.1|87744.1|87791.5|87741.5|46
1633629270000|2021-10-07 17:54:30|87792.7|87742.7|87793.5|87743.5|87793.8|87743.8|87792.7|87742.7|39
1633629280000|2021-10-07 17:54:40|87793.4|87743.4|87792.7|87742.7|87793.6|87743.6|87792.3|87742.3|17
1633629290000|2021-10-07 17:54:50|87792.8|87742.8|87793.8|87743.8|87794.7|87744.7|87792.2|87742.2|44
1633629300000|2021-10-07 17:55:00|87794|87744|87793.6|87743.6|87794.7|87744.7|87792.7|87742.7|34
1633629310000|2021-10-07 17:55:10|87793.5|87743.5|87794.8|87744.8|87794.8|87744.8|87793.5|87743.5|30
1633629320000|2021-10-07 17:55:20|87794.5|87744.5|87794.1|87744.1|87794.9|87744.9|87793.9|87743.9|25
1633629330000|2021-10-07 17:55:30|87794|87744|87794.1|87744.1|87795.5|87745.5|87793.1|87743.1|33
1633629340000|2021-10-07 17:55:40|87794.2|87744.2|87794.5|87744.5|87794.8|87744.8|87794.2|87744.2|35
1633629350000|2021-10-07 17:55:50|87794.3|87744.3|87796|87746|87796|87746|87794.3|87744.3|24
1633629360000|2021-10-07 17:56:00|87795.6|87745.6|87795.7|87745.7|87796.5|87746.5|87795.1|87745.1|23
1633629370000|2021-10-07 17:56:10|87796.6|87746.6|87797.5|87747.5|87797.5|87747.5|87795.1|87745.1|37
1633629380000|2021-10-07 17:56:20|87797.7|87747.7|87797.8|87747.8|87797.8|87747.8|87795|87745|40
1633629390000|2021-10-07 17:56:30|87798.3|87748.3|87796.9|87746.9|87798.5|87748.5|87796.1|87746.1|33
1633629400000|2021-10-07 17:56:40|87796.8|87746.8|87795|87745|87798.4|87748.4|87794.7|87744.7|25
1633629410000|2021-10-07 17:56:50|87795.7|87745.7|87796.2|87746.2|87796.3|87746.3|87795.3|87745.3|22
1633629420000|2021-10-07 17:57:00|87796|87746|87797.6|87747.6|87798.3|87748.3|87796|87746|34
1633629430000|2021-10-07 17:57:10|87797.7|87747.7|87800|87750|87800.8|87750.8|87797.4|87747.4|44
1633629440000|2021-10-07 17:57:20|87799.9|87749.9|87799.6|87749.6|87801.1|87751.1|87798.4|87748.4|30
1633629450000|2021-10-07 17:57:30|87799.7|87749.7|87803.8|87753.8|87804.3|87754.3|87799.1|87749.1|36
1633629460000|2021-10-07 17:57:40|87804.3|87754.3|87808|87758|87808.6|87758.6|87803.7|87753.7|49
1633629470000|2021-10-07 17:57:50|87808.2|87758.2|87809.9|87759.9|87810.3|87760.3|87807.7|87757.7|43
1633629480000|2021-10-07 17:58:00|87810.1|87760.1|87809.1|87759.1|87813.9|87763.9|87807.2|87757.2|54
1633629490000|2021-10-07 17:58:10|87809|87759|87808.2|87758.2|87809.5|87759.5|87807.9|87757.9|51
1633629500000|2021-10-07 17:58:20|87808.1|87758.1|87815.8|87765.8|87815.9|87765.9|87808.1|87758.1|44
1633629510000|2021-10-07 17:58:30|87815.7|87765.7|87815.2|87765.2|87817.3|87767.3|87813.8|87763.8|33
1633629520000|2021-10-07 17:58:40|87815.1|87765.1|87817|87767|87817|87767|87815.1|87765.1|33
1633629530000|2021-10-07 17:58:50|87817.7|87767.7|87818.1|87768.1|87818.6|87768.6|87815.6|87765.6|38
1633629540000|2021-10-07 17:59:00|87818.3|87768.3|87821|87771|87821.4|87771.4|87818.3|87768.3|44
1633629550000|2021-10-07 17:59:10|87821.2|87771.2|87821.9|87771.9|87822.1|87772.1|87820.5|87770.5|40
1633629560000|2021-10-07 17:59:20|87821.8|87771.8|87819.4|87769.4|87822.4|87772.4|87819.2|87769.2|31
1633629570000|2021-10-07 17:59:30|87819.3|87769.3|87819.2|87769.2|87819.9|87769.9|87818.8|87768.8|25
1633629580000|2021-10-07 17:59:40|87819.6|87769.6|87818.8|87768.8|87819.7|87769.7|87818.3|87768.3|29
1633629590000|2021-10-07 17:59:50|87818.9|87768.9|87819.7|87769.7|87820.3|87770.3|87818.6|87768.6|27
1633629600000|2021-10-07 18:00:00|87820|87770|87819.4|87769.4|87820.8|87770.8|87819.1|87769.1|26
1633629610000|2021-10-07 18:00:10|87819.3|87769.3|87819.8|87769.8|87820.3|87770.3|87818.1|87768.1|40
1633629620000|2021-10-07 18:00:20|87819.7|87769.7|87820.5|87770.5|87822.5|87772.5|87819.7|87769.7|28
1633629630000|2021-10-07 18:00:30|87821.2|87771.2|87820.2|87770.2|87821.8|87771.8|87819.5|87769.5|24
1633629640000|2021-10-07 18:00:40|87820.4|87770.4|87821|87771|87821.4|87771.4|87820.4|87770.4|22
1633629650000|2021-10-07 18:00:50|87820.8|87770.8|87828.1|87778.1|87828.3|87778.3|87820.8|87770.8|45
1633629660000|2021-10-07 18:01:00|87827.5|87777.5|87828.4|87778.4|87829.1|87779.1|87826.5|87776.5|48
1633629670000|2021-10-07 18:01:10|87828.3|87778.3|87828.7|87778.7|87829.3|87779.3|87827.8|87777.8|33
1633629680000|2021-10-07 18:01:20|87828.8|87778.8|87822.2|87772.2|87828.9|87778.9|87821.5|87771.5|47
1633629690000|2021-10-07 18:01:30|87822.1|87772.1|87823.3|87773.3|87824.3|87774.3|87821.5|87771.5|38
1633629700000|2021-10-07 18:01:40|87823.6|87773.6|87823.8|87773.8|87824|87774|87822.8|87772.8|18
1633629710000|2021-10-07 18:01:50|87823.9|87773.9|87831.9|87781.9|87834.2|87784.2|87823.7|87773.7|40
1633629720000|2021-10-07 18:02:00|87831.8|87781.8|87834.5|87784.5|87835.1|87785.1|87831.8|87781.8|47
1633629730000|2021-10-07 18:02:10|87834.7|87784.7|87832.2|87782.2|87834.7|87784.7|87830.8|87780.8|39
1633629740000|2021-10-07 18:02:20|87832|87782|87828|87778|87836|87786|87826.6|87776.6|47
1633629750000|2021-10-07 18:02:30|87828.1|87778.1|87835.5|87785.5|87835.5|87785.5|87828.1|87778.1|58
1633629760000|2021-10-07 18:02:40|87835.4|87785.4|87835.9|87785.9|87836.8|87786.8|87834.4|87784.4|55
1633629770000|2021-10-07 18:02:50|87836|87786|87838.5|87788.5|87840.3|87790.3|87836|87786|48
1633629780000|2021-10-07 18:03:00|87837.6|87787.6|87840.6|87790.6|87841.2|87791.2|87836|87786|43
1633629790000|2021-10-07 18:03:10|87840.5|87790.5|87840.1|87790.1|87840.5|87790.5|87838.7|87788.7|39
1633629800000|2021-10-07 18:03:20|87840|87790|87841.8|87791.8|87842.7|87792.7|87839.3|87789.3|47
1633629810000|2021-10-07 18:03:30|87842.1|87792.1|87844.7|87794.7|87846|87796|87842.1|87792.1|47
1633629820000|2021-10-07 18:03:40|87844.9|87794.9|87845.6|87795.6|87845.6|87795.6|87842.9|87792.9|39
1633629830000|2021-10-07 18:03:50|87845.7|87795.7|87845.4|87795.4|87846.5|87796.5|87845.2|87795.2|33
1633629840000|2021-10-07 18:04:00|87845.3|87795.3|87849.2|87799.2|87849.4|87799.4|87845.3|87795.3|45
1633629850000|2021-10-07 18:04:10|87849.1|87799.1|87850.2|87800.2|87852.7|87802.7|87847.8|87797.8|50
1633629860000|2021-10-07 18:04:20|87850.3|87800.3|87858.8|87808.8|87858.8|87808.8|87849.8|87799.8|41
1633629870000|2021-10-07 18:04:30|87859.2|87809.2|87856.9|87806.9|87861.8|87811.8|87856.9|87806.9|50
1633629880000|2021-10-07 18:04:40|87856.7|87806.7|87855.2|87805.2|87857|87807|87855.1|87805.1|42
1633629890000|2021-10-07 18:04:50|87855.5|87805.5|87853.5|87803.5|87857.1|87807.1|87852.6|87802.6|38
1633629900000|2021-10-07 18:05:00|87853.4|87803.4|87854.8|87804.8|87854.8|87804.8|87853.1|87803.1|44
1633629910000|2021-10-07 18:05:10|87854.7|87804.7|87848.2|87798.2|87854.7|87804.7|87848.2|87798.2|45
1633629920000|2021-10-07 18:05:20|87848.5|87798.5|87848.8|87798.8|87848.9|87798.9|87848|87798|37
1633629930000|2021-10-07 18:05:30|87848.7|87798.7|87847.2|87797.2|87849.2|87799.2|87846.7|87796.7|36
1633629940000|2021-10-07 18:05:40|87847.1|87797.1|87857.7|87807.7|87857.7|87807.7|87846.4|87796.4|43
1633629950000|2021-10-07 18:05:50|87857.8|87807.8|87856.2|87806.2|87858.7|87808.7|87856.2|87806.2|38
1633629960000|2021-10-07 18:06:00|87855.9|87805.9|87860.7|87810.7|87860.8|87810.8|87855.2|87805.2|38
1633629970000|2021-10-07 18:06:10|87860.5|87810.5|87858.3|87808.3|87861.2|87811.2|87856.9|87806.9|38
1633629980000|2021-10-07 18:06:20|87858.4|87808.4|87859.1|87809.1|87859.6|87809.6|87857.9|87807.9|22
1633629990000|2021-10-07 18:06:30|87859|87809|87855.9|87805.9|87859.3|87809.3|87855.9|87805.9|38
1633630000000|2021-10-07 18:06:40|87856.1|87806.1|87854.9|87804.9|87856.2|87806.2|87854.2|87804.2|26
1633630010000|2021-10-07 18:06:50|87854.8|87804.8|87852.3|87802.3|87856.2|87806.2|87851.3|87801.3|44
1633630020000|2021-10-07 18:07:00|87851.1|87801.1|87848.4|87798.4|87851.5|87801.5|87847|87797|44
1633630030000|2021-10-07 18:07:10|87848.1|87798.1|87847.4|87797.4|87848.3|87798.3|87846.9|87796.9|32
1633630040000|2021-10-07 18:07:20|87847.3|87797.3|87851.9|87801.9|87852.9|87802.9|87847.3|87797.3|38
1633630050000|2021-10-07 18:07:30|87852|87802|87851.9|87801.9|87852|87802|87850.6|87800.6|35
1633630060000|2021-10-07 18:07:40|87850.6|87800.6|87851.7|87801.7|87851.8|87801.8|87850.6|87800.6|31
1633630070000|2021-10-07 18:07:50|87851.8|87801.8|87852.1|87802.1|87856.7|87806.7|87851.8|87801.8|37
1633630080000|2021-10-07 18:08:00|87852.3|87802.3|87850|87800|87853.9|87803.9|87849.7|87799.7|27
1633630090000|2021-10-07 18:08:10|87850.7|87800.7|87851.7|87801.7|87852|87802|87850|87800|37
1633630100000|2021-10-07 18:08:20|87851.6|87801.6|87854.8|87804.8|87855|87805|87851.6|87801.6|31
1633630110000|2021-10-07 18:08:30|87855.2|87805.2|87854.5|87804.5|87855.2|87805.2|87853.7|87803.7|20
1633630120000|2021-10-07 18:08:40|87854.7|87804.7|87854.6|87804.6|87855.2|87805.2|87853.8|87803.8|19
1633630130000|2021-10-07 18:08:50|87854.7|87804.7|87855.1|87805.1|87855.5|87805.5|87854|87804|26
1633630140000|2021-10-07 18:09:00|87855.9|87805.9|87860.4|87810.4|87860.9|87810.9|87855.9|87805.9|44
1633630150000|2021-10-07 18:09:10|87860.5|87810.5|87859.2|87809.2|87860.6|87810.6|87859.2|87809.2|24
1633630160000|2021-10-07 18:09:20|87859.6|87809.6|87860.5|87810.5|87860.9|87810.9|87859.1|87809.1|21
1633630170000|2021-10-07 18:09:30|87860.4|87810.4|87860.2|87810.2|87860.7|87810.7|87859.6|87809.6|25
1633630180000|2021-10-07 18:09:40|87860|87810|87858.6|87808.6|87860|87810|87858.1|87808.1|21
1633630190000|2021-10-07 18:09:50|87857.7|87807.7|87856.6|87806.6|87859|87809|87856.6|87806.6|22
1633630200000|2021-10-07 18:10:00|87857.2|87807.2|87859.1|87809.1|87860.3|87810.3|87857.2|87807.2|31
1633630210000|2021-10-07 18:10:10|87858.9|87808.9|87858.9|87808.9|87859.9|87809.9|87858.4|87808.4|30
1633630220000|2021-10-07 18:10:20|87858.8|87808.8|87859.2|87809.2|87860.2|87810.2|87858.8|87808.8|30
1633630230000|2021-10-07 18:10:30|87859.1|87809.1|87858.9|87808.9|87860.8|87810.8|87858.3|87808.3|32
1633630240000|2021-10-07 18:10:40|87858.8|87808.8|87862.1|87812.1|87862.7|87812.7|87858.3|87808.3|34
1633630250000|2021-10-07 18:10:50|87862|87812|87858.8|87808.8|87862.8|87812.8|87858.8|87808.8|31
1633630260000|2021-10-07 18:11:00|87858.7|87808.7|87859|87809|87859.4|87809.4|87858.5|87808.5|24
1633630270000|2021-10-07 18:11:10|87859.1|87809.1|87859.5|87809.5|87862.2|87812.2|87858.5|87808.5|26
1633630280000|2021-10-07 18:11:20|87860.1|87810.1|87857.7|87807.7|87860.8|87810.8|87856.4|87806.4|32
1633630290000|2021-10-07 18:11:30|87857.5|87807.5|87856.3|87806.3|87858|87808|87856.3|87806.3|22
1633630300000|2021-10-07 18:11:40|87854.5|87804.5|87856.7|87806.7|87856.8|87806.8|87854|87804|51
1633630310000|2021-10-07 18:11:50|87856.2|87806.2|87856.1|87806.1|87856.7|87806.7|87855.7|87805.7|17
1633630320000|2021-10-07 18:12:00|87856.2|87806.2|87854.2|87804.2|87856.2|87806.2|87853.8|87803.8|25
1633630330000|2021-10-07 18:12:10|87853.6|87803.6|87854.3|87804.3|87854.5|87804.5|87853.4|87803.4|19
1633630340000|2021-10-07 18:12:20|87853.6|87803.6|87849.1|87799.1|87853.6|87803.6|87849.1|87799.1|30
1633630350000|2021-10-07 18:12:30|87850.9|87800.9|87855.5|87805.5|87855.5|87805.5|87849.6|87799.6|36
1633630360000|2021-10-07 18:12:40|87855.6|87805.6|87854.5|87804.5|87855.8|87805.8|87854.3|87804.3|26
1633630370000|2021-10-07 18:12:50|87854.4|87804.4|87853.4|87803.4|87854.8|87804.8|87853.4|87803.4|23
1633630380000|2021-10-07 18:13:00|87854.1|87804.1|87856.4|87806.4|87858.3|87808.3|87854.1|87804.1|31
1633630390000|2021-10-07 18:13:10|87856.6|87806.6|87857.3|87807.3|87857.4|87807.4|87855|87805|36
1633630400000|2021-10-07 18:13:20|87857.5|87807.5|87860.2|87810.2|87861.1|87811.1|87857.3|87807.3|29
1633630410000|2021-10-07 18:13:30|87860.5|87810.5|87859.8|87809.8|87861.2|87811.2|87859.6|87809.6|22
1633630420000|2021-10-07 18:13:40|87859.7|87809.7|87859.2|87809.2|87860.1|87810.1|87859.2|87809.2|13
1633630430000|2021-10-07 18:13:50|87859.3|87809.3|87860.4|87810.4|87860.4|87810.4|87859.3|87809.3|16
1633630440000|2021-10-07 18:14:00|87860.2|87810.2|87859.3|87809.3|87860.2|87810.2|87859.3|87809.3|7
1633630450000|2021-10-07 18:14:10|87859.8|87809.8|87858.8|87808.8|87859.8|87809.8|87858.4|87808.4|20
1633630460000|2021-10-07 18:14:20|87858.7|87808.7|87859.3|87809.3|87859.7|87809.7|87858.6|87808.6|13
1633630470000|2021-10-07 18:14:30|87859.4|87809.4|87859.8|87809.8|87860.1|87810.1|87859.2|87809.2|19
1633630480000|2021-10-07 18:14:40|87859.7|87809.7|87859.6|87809.6|87860.2|87810.2|87859.6|87809.6|16
1633630490000|2021-10-07 18:14:50|87859.7|87809.7|87859.5|87809.5|87860.4|87810.4|87859.3|87809.3|23
1633630500000|2021-10-07 18:15:00|87859.6|87809.6|87860.6|87810.6|87860.8|87810.8|87859.6|87809.6|19
1633630510000|2021-10-07 18:15:10|87860.9|87810.9|87861.6|87811.6|87862.3|87812.3|87860.2|87810.2|24
1633630520000|2021-10-07 18:15:20|87861.4|87811.4|87860.3|87810.3|87861.6|87811.6|87860.3|87810.3|17
1633630530000|2021-10-07 18:15:30|87859.9|87809.9|87860.6|87810.6|87861.2|87811.2|87859.1|87809.1|23
1633630540000|2021-10-07 18:15:40|87859.5|87809.5|87859.7|87809.7|87860.3|87810.3|87859|87809|24
1633630550000|2021-10-07 18:15:50|87859.6|87809.6|87859.4|87809.4|87860.2|87810.2|87859.4|87809.4|9
1633630560000|2021-10-07 18:16:00|87859.6|87809.6|87857.4|87807.4|87859.6|87809.6|87857|87807|35
1633630570000|2021-10-07 18:16:10|87857.5|87807.5|87857.7|87807.7|87858|87808|87856.4|87806.4|33
1633630580000|2021-10-07 18:16:20|87857.6|87807.6|87858.5|87808.5|87858.7|87808.7|87857.6|87807.6|19
1633630590000|2021-10-07 18:16:30|87858.6|87808.6|87858.1|87808.1|87859|87809|87858.1|87808.1|16
1633630600000|2021-10-07 18:16:40|87858.7|87808.7|87858.5|87808.5|87858.8|87808.8|87858.1|87808.1|13
1633630610000|2021-10-07 18:16:50|87858.2|87808.2|87861.1|87811.1|87861.9|87811.9|87857.7|87807.7|16
1633630620000|2021-10-07 18:17:00|87861|87811|87858.4|87808.4|87861.3|87811.3|87858.3|87808.3|34
1633630630000|2021-10-07 18:17:10|87858.3|87808.3|87858.5|87808.5|87858.8|87808.8|87858.2|87808.2|16
1633630640000|2021-10-07 18:17:20|87858.4|87808.4|87857.5|87807.5|87858.4|87808.4|87856.8|87806.8|23
1633630650000|2021-10-07 18:17:30|87857.3|87807.3|87857.1|87807.1|87857.3|87807.3|87856.5|87806.5|14
1633630660000|2021-10-07 18:17:40|87857.4|87807.4|87857.8|87807.8|87857.8|87807.8|87856.9|87806.9|16
1633630670000|2021-10-07 18:17:50|87857.9|87807.9|87858.3|87808.3|87858.4|87808.4|87857.5|87807.5|12
1633630680000|2021-10-07 18:18:00|87858.4|87808.4|87857.9|87807.9|87858.5|87808.5|87857.7|87807.7|13
1633630690000|2021-10-07 18:18:10|87857.6|87807.6|87856.3|87806.3|87857.8|87807.8|87856.1|87806.1|32
1633630700000|2021-10-07 18:18:20|87856.9|87806.9|87857.8|87807.8|87857.9|87807.9|87856.1|87806.1|25
1633630710000|2021-10-07 18:18:30|87857.7|87807.7|87857.1|87807.1|87857.7|87807.7|87856.8|87806.8|30
1633630720000|2021-10-07 18:18:40|87857|87807|87857|87807|87857.2|87807.2|87856.6|87806.6|15
1633630730000|2021-10-07 18:18:50|87856.6|87806.6|87857.9|87807.9|87857.9|87807.9|87856.6|87806.6|30
1633630740000|2021-10-07 18:19:00|87857.8|87807.8|87858|87808|87858.5|87808.5|87857|87807|24
1633630750000|2021-10-07 18:19:10|87858.6|87808.6|87857.3|87807.3|87858.6|87808.6|87857.2|87807.2|27
1633630760000|2021-10-07 18:19:20|87857.4|87807.4|87858.7|87808.7|87859|87809|87857.2|87807.2|28
1633630770000|2021-10-07 18:19:30|87858.6|87808.6|87861.1|87811.1|87861.3|87811.3|87858.1|87808.1|42
1633630780000|2021-10-07 18:19:40|87860.7|87810.7|87860.7|87810.7|87861.4|87811.4|87859.7|87809.7|24
1633630790000|2021-10-07 18:19:50|87860.5|87810.5|87861.4|87811.4|87861.4|87811.4|87860.5|87810.5|24
1633630800000|2021-10-07 18:20:00|87861|87811|87861.3|87811.3|87861.4|87811.4|87860.8|87810.8|17
1633630810000|2021-10-07 18:20:10|87861.1|87811.1|87859.3|87809.3|87861.2|87811.2|87859.3|87809.3|23
1633630820000|2021-10-07 18:20:20|87859.4|87809.4|87859.4|87809.4|87860.2|87810.2|87857.9|87807.9|41
1633630830000|2021-10-07 18:20:30|87859.7|87809.7|87858.5|87808.5|87859.8|87809.8|87858.4|87808.4|31
1633630840000|2021-10-07 18:20:40|87858.2|87808.2|87858.5|87808.5|87858.9|87808.9|87857.9|87807.9|27
1633630850000|2021-10-07 18:20:50|87858.4|87808.4|87859|87809|87859.8|87809.8|87858.4|87808.4|30
1633630860000|2021-10-07 18:21:00|87858.8|87808.8|87858.8|87808.8|87859.2|87809.2|87858.2|87808.2|27
1633630870000|2021-10-07 18:21:10|87858.7|87808.7|87859.6|87809.6|87860.2|87810.2|87858.7|87808.7|22
1633630880000|2021-10-07 18:21:20|87859.3|87809.3|87859.1|87809.1|87860.5|87810.5|87858.9|87808.9|19
1633630890000|2021-10-07 18:21:30|87858.9|87808.9|87859.2|87809.2|87859.7|87809.7|87858.9|87808.9|19
1633630900000|2021-10-07 18:21:40|87859.5|87809.5|87859.7|87809.7|87860.9|87810.9|87859.3|87809.3|16
1633630910000|2021-10-07 18:21:50|87860|87810|87862.4|87812.4|87862.5|87812.5|87859.5|87809.5|43
1633630920000|2021-10-07 18:22:00|87862.5|87812.5|87862|87812|87862.7|87812.7|87862|87812|24
1633630930000|2021-10-07 18:22:10|87862.1|87812.1|87862.5|87812.5|87862.7|87812.7|87862.1|87812.1|17
1633630940000|2021-10-07 18:22:20|87862.4|87812.4|87862.4|87812.4|87862.8|87812.8|87861.8|87811.8|20
1633630950000|2021-10-07 18:22:30|87861.1|87811.1|87861.6|87811.6|87861.9|87811.9|87861.1|87811.1|15
1633630960000|2021-10-07 18:22:40|87861.8|87811.8|87863.2|87813.2|87863.5|87813.5|87861.2|87811.2|17
1633630970000|2021-10-07 18:22:50|87862.8|87812.8|87862.8|87812.8|87863.3|87813.3|87862.4|87812.4|19
1633630980000|2021-10-07 18:23:00|87863.1|87813.1|87863|87813|87863.2|87813.2|87862.4|87812.4|12
1633630990000|2021-10-07 18:23:10|87862.7|87812.7|87863|87813|87863.4|87813.4|87861.7|87811.7|19
1633631000000|2021-10-07 18:23:20|87862.4|87812.4|87859.5|87809.5|87863.2|87813.2|87858.3|87808.3|48
1633631010000|2021-10-07 18:23:30|87859|87809|87859.7|87809.7|87859.9|87809.9|87858.6|87808.6|15
1633631020000|2021-10-07 18:23:40|87859.4|87809.4|87861.1|87811.1|87861.3|87811.3|87859.4|87809.4|17
1633631030000|2021-10-07 18:23:50|87860.9|87810.9|87862|87812|87866.9|87816.9|87860.5|87810.5|38
1633631040000|2021-10-07 18:24:00|87861.9|87811.9|87864.1|87814.1|87865.1|87815.1|87861.3|87811.3|22
1633631050000|2021-10-07 18:24:10|87864|87814|87864.3|87814.3|87865|87815|87863.7|87813.7|20
1633631060000|2021-10-07 18:24:20|87864.1|87814.1|87860.6|87810.6|87865.1|87815.1|87860.6|87810.6|22
1633631070000|2021-10-07 18:24:30|87860.7|87810.7|87860.2|87810.2|87861|87811|87860.1|87810.1|27
1633631080000|2021-10-07 18:24:40|87860.7|87810.7|87861.1|87811.1|87861.3|87811.3|87859.4|87809.4|27
1633631090000|2021-10-07 18:24:50|87860.8|87810.8|87861.5|87811.5|87861.7|87811.7|87860.4|87810.4|16
1633631100000|2021-10-07 18:25:00|87861.4|87811.4|87864.6|87814.6|87867.8|87817.8|87861.4|87811.4|45
1633631110000|2021-10-07 18:25:10|87864.5|87814.5|87864.9|87814.9|87864.9|87814.9|87864.1|87814.1|20
1633631120000|2021-10-07 18:25:20|87864.7|87814.7|87865.1|87815.1|87865.1|87815.1|87864.3|87814.3|14
1633631130000|2021-10-07 18:25:30|87865|87815|87866.3|87816.3|87866.8|87816.8|87864.9|87814.9|21
1633631140000|2021-10-07 18:25:40|87866.8|87816.8|87865.3|87815.3|87866.8|87816.8|87865.3|87815.3|20
1633631150000|2021-10-07 18:25:50|87865.4|87815.4|87872.6|87822.6|87873.3|87823.3|87865.4|87815.4|27
1633631160000|2021-10-07 18:26:00|87872.3|87822.3|87871.8|87821.8|87873.6|87823.6|87871.5|87821.5|45
1633631170000|2021-10-07 18:26:10|87871.7|87821.7|87871.3|87821.3|87871.7|87821.7|87870.3|87820.3|32
1633631180000|2021-10-07 18:26:20|87871.2|87821.2|87871.5|87821.5|87871.6|87821.6|87871|87821|21
1633631190000|2021-10-07 18:26:30|87871.6|87821.6|87872.6|87822.6|87872.6|87822.6|87871.4|87821.4|19
1633631200000|2021-10-07 18:26:40|87872.2|87822.2|87872.4|87822.4|87874.6|87824.6|87871.9|87821.9|19
1633631210000|2021-10-07 18:26:50|87872.3|87822.3|87871.7|87821.7|87873.6|87823.6|87870.9|87820.9|31
1633631220000|2021-10-07 18:27:00|87871.5|87821.5|87871.3|87821.3|87872.2|87822.2|87870.6|87820.6|23
1633631230000|2021-10-07 18:27:10|87870.8|87820.8|87870.7|87820.7|87871|87821|87870.5|87820.5|12
1633631240000|2021-10-07 18:27:20|87870.9|87820.9|87873|87823|87873|87823|87870.6|87820.6|16
1633631250000|2021-10-07 18:27:30|87871.4|87821.4|87875.2|87825.2|87875.7|87825.7|87871.4|87821.4|32
1633631260000|2021-10-07 18:27:40|87874.7|87824.7|87874.3|87824.3|87875.1|87825.1|87874|87824|24
1633631270000|2021-10-07 18:27:50|87874.7|87824.7|87874.8|87824.8|87875.2|87825.2|87874.4|87824.4|17
1633631280000|2021-10-07 18:28:00|87875.1|87825.1|87874.7|87824.7|87875.3|87825.3|87874.4|87824.4|25
1633631290000|2021-10-07 18:28:10|87874.6|87824.6|87874.6|87824.6|87875.1|87825.1|87874.3|87824.3|21
1633631300000|2021-10-07 18:28:20|87874.9|87824.9|87875.6|87825.6|87875.8|87825.8|87874.9|87824.9|18
1633631310000|2021-10-07 18:28:30|87875.3|87825.3|87874.8|87824.8|87876.4|87826.4|87874.5|87824.5|26
1633631320000|2021-10-07 18:28:40|87874.9|87824.9|87874.7|87824.7|87875.2|87825.2|87874.5|87824.5|22
1633631330000|2021-10-07 18:28:50|87874.8|87824.8|87875.5|87825.5|87876.4|87826.4|87874.8|87824.8|22
1633631340000|2021-10-07 18:29:00|87875.6|87825.6|87875.2|87825.2|87877.3|87827.3|87874.9|87824.9|29
1633631350000|2021-10-07 18:29:10|87874.9|87824.9|87875.2|87825.2|87875.7|87825.7|87874.9|87824.9|14
1633631360000|2021-10-07 18:29:20|87875.5|87825.5|87875.7|87825.7|87876.5|87826.5|87873.7|87823.7|27
1633631370000|2021-10-07 18:29:30|87875.9|87825.9|87874.8|87824.8|87875.9|87825.9|87874.5|87824.5|30
1633631380000|2021-10-07 18:29:40|87874.9|87824.9|87875|87825|87875.3|87825.3|87874.6|87824.6|20
1633631390000|2021-10-07 18:29:50|87875.2|87825.2|87875.4|87825.4|87876|87826|87874.7|87824.7|26
1633631400000|2021-10-07 18:30:00|87875.5|87825.5|87877|87827|87878.4|87828.4|87874.3|87824.3|43
1633631410000|2021-10-07 18:30:10|87877.2|87827.2|87877.5|87827.5|87878.5|87828.5|87877.1|87827.1|37
1633631420000|2021-10-07 18:30:20|87877.4|87827.4|87875|87825|87877.4|87827.4|87875|87825|18
1633631430000|2021-10-07 18:30:30|87874.9|87824.9|87873.3|87823.3|87876.3|87826.3|87873|87823|22
1633631440000|2021-10-07 18:30:40|87873.1|87823.1|87873.6|87823.6|87874.1|87824.1|87873|87823|29
1633631450000|2021-10-07 18:30:50|87873.8|87823.8|87873.1|87823.1|87873.9|87823.9|87872.9|87822.9|23
1633631460000|2021-10-07 18:31:00|87872.8|87822.8|87874.8|87824.8|87875.3|87825.3|87872.8|87822.8|26
1633631470000|2021-10-07 18:31:10|87874.1|87824.1|87874.5|87824.5|87875|87825|87873.4|87823.4|32
1633631480000|2021-10-07 18:31:20|87874.4|87824.4|87873|87823|87874.7|87824.7|87872.3|87822.3|26
1633631490000|2021-10-07 18:31:30|87872.3|87822.3|87873.5|87823.5|87873.9|87823.9|87872.3|87822.3|13
1633631500000|2021-10-07 18:31:40|87873.4|87823.4|87874.1|87824.1|87875.3|87825.3|87873.4|87823.4|25
1633631510000|2021-10-07 18:31:50|87874|87824|87887.3|87837.3|87887.8|87837.8|87874|87824|40
1633631520000|2021-10-07 18:32:00|87886.8|87836.8|87883.8|87833.8|87887.3|87837.3|87882.2|87832.2|50
1633631530000|2021-10-07 18:32:10|87883|87833|87885.4|87835.4|87886.8|87836.8|87883|87833|38
1633631540000|2021-10-07 18:32:20|87885.3|87835.3|87882.2|87832.2|87885.4|87835.4|87882.1|87832.1|31
1633631550000|2021-10-07 18:32:30|87881.5|87831.5|87881.9|87831.9|87882.6|87832.6|87880.5|87830.5|33
1633631560000|2021-10-07 18:32:40|87881.5|87831.5|87887.9|87837.9|87889.1|87839.1|87881.4|87831.4|29
1633631570000|2021-10-07 18:32:50|87888.2|87838.2|87889.8|87839.8|87890.9|87840.9|87887.5|87837.5|46
1633631580000|2021-10-07 18:33:00|87890.1|87840.1|87889.5|87839.5|87890.1|87840.1|87887.8|87837.8|45
1633631590000|2021-10-07 18:33:10|87889.4|87839.4|87889.6|87839.6|87889.9|87839.9|87887.8|87837.8|39
1633631600000|2021-10-07 18:33:20|87889.4|87839.4|87892.2|87842.2|87892.7|87842.7|87889.1|87839.1|33
1633631610000|2021-10-07 18:33:30|87891.7|87841.7|87891|87841|87892.3|87842.3|87890.6|87840.6|28
1633631620000|2021-10-07 18:33:40|87890.7|87840.7|87887.6|87837.6|87890.7|87840.7|87886.4|87836.4|38
1633631630000|2021-10-07 18:33:50|87887.7|87837.7|87885.4|87835.4|87888.3|87838.3|87885.4|87835.4|29
1633631640000|2021-10-07 18:34:00|87886.6|87836.6|87882.3|87832.3|87888.6|87838.6|87882.3|87832.3|51
1633631650000|2021-10-07 18:34:10|87882.7|87832.7|87882.8|87832.8|87884.7|87834.7|87880.3|87830.3|52
1633631660000|2021-10-07 18:34:20|87882.7|87832.7|87883.4|87833.4|87884.2|87834.2|87882.7|87832.7|34
1633631670000|2021-10-07 18:34:30|87882.9|87832.9|87881.9|87831.9|87883|87833|87881.6|87831.6|33
1633631680000|2021-10-07 18:34:40|87880.8|87830.8|87878.2|87828.2|87881.7|87831.7|87877.8|87827.8|42
1633631690000|2021-10-07 18:34:50|87878.7|87828.7|87879.3|87829.3|87879.4|87829.4|87877.7|87827.7|28
1633631700000|2021-10-07 18:35:00|87879.2|87829.2|87886|87836|87889|87839|87879.1|87829.1|52
1633631710000|2021-10-07 18:35:10|87886.2|87836.2|87886.1|87836.1|87887.4|87837.4|87885.6|87835.6|38
1633631720000|2021-10-07 18:35:20|87885.9|87835.9|87886.2|87836.2|87886.3|87836.3|87885.4|87835.4|24
1633631730000|2021-10-07 18:35:30|87886.4|87836.4|87883.4|87833.4|87886.8|87836.8|87881.7|87831.7|36
1633631740000|2021-10-07 18:35:40|87882.4|87832.4|87886.8|87836.8|87887.4|87837.4|87882.4|87832.4|32
1633631750000|2021-10-07 18:35:50|87886.1|87836.1|87887.8|87837.8|87888.4|87838.4|87886.1|87836.1|29
1633631760000|2021-10-07 18:36:00|87888|87838|87891.8|87841.8|87892.9|87842.9|87888|87838|41
1633631770000|2021-10-07 18:36:10|87892.4|87842.4|87890.5|87840.5|87892.4|87842.4|87889.7|87839.7|34
1633631780000|2021-10-07 18:36:20|87890.6|87840.6|87891.5|87841.5|87891.8|87841.8|87890.3|87840.3|18
1633631790000|2021-10-07 18:36:30|87891.6|87841.6|87893.8|87843.8|87895.5|87845.5|87891.4|87841.4|32
1633631800000|2021-10-07 18:36:40|87893.7|87843.7|87892.7|87842.7|87893.7|87843.7|87892.7|87842.7|23
1633631810000|2021-10-07 18:36:50|87892.8|87842.8|87891.8|87841.8|87894.2|87844.2|87891.7|87841.7|30
1633631820000|2021-10-07 18:37:00|87891.5|87841.5|87892.5|87842.5|87892.7|87842.7|87891.5|87841.5|24
1633631830000|2021-10-07 18:37:10|87892.4|87842.4|87891|87841|87892.7|87842.7|87890.5|87840.5|27
1633631840000|2021-10-07 18:37:20|87891.1|87841.1|87891.5|87841.5|87891.5|87841.5|87890.6|87840.6|22
1633631850000|2021-10-07 18:37:30|87891.7|87841.7|87890.7|87840.7|87891.7|87841.7|87889.7|87839.7|26
1633631860000|2021-10-07 18:37:40|87890.9|87840.9|87891.3|87841.3|87891.3|87841.3|87889.7|87839.7|20
1633631870000|2021-10-07 18:37:50|87891.4|87841.4|87891.1|87841.1|87892.7|87842.7|87890|87840|32
1633631880000|2021-10-07 18:38:00|87891.3|87841.3|87892.6|87842.6|87892.6|87842.6|87890.7|87840.7|33
1633631890000|2021-10-07 18:38:10|87892.7|87842.7|87892.4|87842.4|87892.8|87842.8|87891.7|87841.7|30
1633631900000|2021-10-07 18:38:20|87892.3|87842.3|87892.8|87842.8|87894|87844|87890.5|87840.5|29
1633631910000|2021-10-07 18:38:30|87893.1|87843.1|87893.3|87843.3|87893.5|87843.5|87892.7|87842.7|25
1633631920000|2021-10-07 18:38:40|87893.2|87843.2|87893.3|87843.3|87893.8|87843.8|87893.2|87843.2|29
1633631930000|2021-10-07 18:38:50|87893.5|87843.5|87897|87847|87898.2|87848.2|87893.4|87843.4|34
1633631940000|2021-10-07 18:39:00|87897.5|87847.5|87895.4|87845.4|87899.2|87849.2|87894.3|87844.3|32
1633631950000|2021-10-07 18:39:10|87895.6|87845.6|87898|87848|87898|87848|87895.6|87845.6|24
1633631960000|2021-10-07 18:39:20|87897.3|87847.3|87897.7|87847.7|87898|87848|87897.1|87847.1|26
1633631970000|2021-10-07 18:39:30|87897.6|87847.6|87896.4|87846.4|87897.6|87847.6|87896.4|87846.4|25
1633631980000|2021-10-07 18:39:40|87897.5|87847.5|87897.9|87847.9|87898.3|87848.3|87893.5|87843.5|46
1633631990000|2021-10-07 18:39:50|87898.2|87848.2|87896.7|87846.7|87898.2|87848.2|87896.7|87846.7|18
1633632000000|2021-10-07 18:40:00|87897.2|87847.2|87898.1|87848.1|87899.2|87849.2|87897.2|87847.2|40
1633632010000|2021-10-07 18:40:10|87898|87848|87900.2|87850.2|87900.6|87850.6|87897.8|87847.8|28
1633632020000|2021-10-07 18:40:20|87900.4|87850.4|87900.1|87850.1|87903.3|87853.3|87899.9|87849.9|42
1633632030000|2021-10-07 18:40:30|87900.2|87850.2|87900.2|87850.2|87901.6|87851.6|87899.3|87849.3|37
1633632040000|2021-10-07 18:40:40|87900.3|87850.3|87901.5|87851.5|87902|87852|87899.8|87849.8|19
1633632050000|2021-10-07 18:40:50|87901.4|87851.4|87902|87852|87902.3|87852.3|87901.2|87851.2|19
1633632060000|2021-10-07 18:41:00|87902.2|87852.2|87901.5|87851.5|87903.2|87853.2|87900.9|87850.9|38
1633632070000|2021-10-07 18:41:10|87901.7|87851.7|87905.4|87855.4|87905.4|87855.4|87901.4|87851.4|41
1633632080000|2021-10-07 18:41:20|87905.1|87855.1|87905.8|87855.8|87905.8|87855.8|87903.8|87853.8|31
1633632090000|2021-10-07 18:41:30|87906|87856|87905.9|87855.9|87906.9|87856.9|87905.2|87855.2|26
1633632100000|2021-10-07 18:41:40|87905.3|87855.3|87905.7|87855.7|87906.3|87856.3|87904.8|87854.8|27
1633632110000|2021-10-07 18:41:50|87906|87856|87907.1|87857.1|87907.5|87857.5|87905.8|87855.8|37
1633632120000|2021-10-07 18:42:00|87907.2|87857.2|87907.5|87857.5|87907.8|87857.8|87906.5|87856.5|40
1633632130000|2021-10-07 18:42:10|87907.2|87857.2|87907.5|87857.5|87907.7|87857.7|87907|87857|22
1633632140000|2021-10-07 18:42:20|87907.4|87857.4|87907.9|87857.9|87908.4|87858.4|87907.2|87857.2|30
1633632150000|2021-10-07 18:42:30|87907.7|87857.7|87908.2|87858.2|87908.6|87858.6|87907.7|87857.7|20
1633632160000|2021-10-07 18:42:40|87908.4|87858.4|87911.3|87861.3|87913.2|87863.2|87908.1|87858.1|43
1633632170000|2021-10-07 18:42:50|87911.5|87861.5|87912.6|87862.6|87912.9|87862.9|87911.4|87861.4|33
1633632180000|2021-10-07 18:43:00|87912.4|87862.4|87912.5|87862.5|87912.9|87862.9|87909.3|87859.3|52
1633632190000|2021-10-07 18:43:10|87912.3|87862.3|87911.8|87861.8|87912.7|87862.7|87911.5|87861.5|32
1633632200000|2021-10-07 18:43:20|87911.6|87861.6|87910.6|87860.6|87912.9|87862.9|87910.3|87860.3|43
1633632210000|2021-10-07 18:43:30|87910.4|87860.4|87910|87860|87910.6|87860.6|87909.9|87859.9|19
1633632220000|2021-10-07 18:43:40|87910.3|87860.3|87910.8|87860.8|87911.2|87861.2|87910.1|87860.1|24
1633632230000|2021-10-07 18:43:50|87910.9|87860.9|87908.1|87858.1|87910.9|87860.9|87906.6|87856.6|36
1633632240000|2021-10-07 18:44:00|87907.9|87857.9|87908.7|87858.7|87908.8|87858.8|87907.9|87857.9|31
1633632250000|2021-10-07 18:44:10|87908.4|87858.4|87911.3|87861.3|87911.7|87861.7|87908.3|87858.3|31
1633632260000|2021-10-07 18:44:20|87910.5|87860.5|87913.1|87863.1|87913.8|87863.8|87910.1|87860.1|36
1633632270000|2021-10-07 18:44:30|87912.9|87862.9|87912.9|87862.9|87913.3|87863.3|87912.6|87862.6|16
1633632280000|2021-10-07 18:44:40|87913.1|87863.1|87915.2|87865.2|87915.2|87865.2|87913|87863|27
1633632290000|2021-10-07 18:44:50|87914.9|87864.9|87914.8|87864.8|87915.2|87865.2|87914|87864|28
1633632300000|2021-10-07 18:45:00|87914.6|87864.6|87914.5|87864.5|87915|87865|87914.3|87864.3|22
1633632310000|2021-10-07 18:45:10|87914.4|87864.4|87913.8|87863.8|87914.5|87864.5|87913.2|87863.2|27
1633632320000|2021-10-07 18:45:20|87913.9|87863.9|87919.3|87869.3|87919.3|87869.3|87913.5|87863.5|42
1633632330000|2021-10-07 18:45:30|87919.2|87869.2|87916.8|87866.8|87919.2|87869.2|87916.8|87866.8|38
1633632340000|2021-10-07 18:45:40|87916.7|87866.7|87911.7|87861.7|87916.7|87866.7|87911.4|87861.4|46
1633632350000|2021-10-07 18:45:50|87911.6|87861.6|87912|87862|87912.2|87862.2|87910.7|87860.7|42
1633632360000|2021-10-07 18:46:00|87912.3|87862.3|87915.3|87865.3|87915.9|87865.9|87912.3|87862.3|48
1633632370000|2021-10-07 18:46:10|87915.2|87865.2|87913.7|87863.7|87916.2|87866.2|87912.6|87862.6|49
1633632380000|2021-10-07 18:46:20|87913.6|87863.6|87913.4|87863.4|87914.2|87864.2|87913|87863|36
1633632390000|2021-10-07 18:46:30|87913.3|87863.3|87913.3|87863.3|87913.3|87863.3|87912.4|87862.4|22
1633632400000|2021-10-07 18:46:40|87913.1|87863.1|87910.1|87860.1|87913.5|87863.5|87906.2|87856.2|48
1633632410000|2021-10-07 18:46:50|87908.6|87858.6|87908.7|87858.7|87909.2|87859.2|87908.1|87858.1|39
1633632420000|2021-10-07 18:47:00|87908.6|87858.6|87911.5|87861.5|87911.7|87861.7|87908.3|87858.3|27
1633632430000|2021-10-07 18:47:10|87911.6|87861.6|87913.3|87863.3|87914.1|87864.1|87911.1|87861.1|47
1633632440000|2021-10-07 18:47:20|87912.9|87862.9|87913.3|87863.3|87913.8|87863.8|87912.5|87862.5|41
1633632450000|2021-10-07 18:47:30|87913.2|87863.2|87913.6|87863.6|87914|87864|87912.6|87862.6|37
1633632460000|2021-10-07 18:47:40|87913.4|87863.4|87912.1|87862.1|87913.4|87863.4|87911.4|87861.4|29
1633632470000|2021-10-07 18:47:50|87911.9|87861.9|87912.9|87862.9|87914.1|87864.1|87911.8|87861.8|29
1633632480000|2021-10-07 18:48:00|87912.8|87862.8|87918.1|87868.1|87921.8|87871.8|87912.1|87862.1|49
1633632490000|2021-10-07 18:48:10|87918.6|87868.6|87917.2|87867.2|87919.8|87869.8|87916.9|87866.9|37
1633632500000|2021-10-07 18:48:20|87918.5|87868.5|87915.9|87865.9|87918.6|87868.6|87915.7|87865.7|33
1633632510000|2021-10-07 18:48:30|87917|87867|87914.6|87864.6|87917|87867|87913.5|87863.5|35
1633632520000|2021-10-07 18:48:40|87914.8|87864.8|87913.3|87863.3|87914.8|87864.8|87912.5|87862.5|39
1633632530000|2021-10-07 18:48:50|87913.4|87863.4|87912.1|87862.1|87913.5|87863.5|87911.9|87861.9|22
1633632540000|2021-10-07 18:49:00|87912.3|87862.3|87910.2|87860.2|87912.8|87862.8|87910.2|87860.2|32
1633632550000|2021-10-07 18:49:10|87910.5|87860.5|87909.1|87859.1|87911.1|87861.1|87907.9|87857.9|34
1633632560000|2021-10-07 18:49:20|87909.5|87859.5|87909.8|87859.8|87910.6|87860.6|87908.6|87858.6|29
1633632570000|2021-10-07 18:49:30|87910.2|87860.2|87909.3|87859.3|87910.4|87860.4|87909.2|87859.2|30
1633632580000|2021-10-07 18:49:40|87908.9|87858.9|87906.9|87856.9|87909|87859|87903.4|87853.4|37
1633632590000|2021-10-07 18:49:50|87907|87857|87905.2|87855.2|87907|87857|87904.8|87854.8|31
1633632600000|2021-10-07 18:50:00|87905.1|87855.1|87907.1|87857.1|87910|87860|87905|87855|37
1633632610000|2021-10-07 18:50:10|87907.5|87857.5|87906.8|87856.8|87908.7|87858.7|87906.8|87856.8|31
1633632620000|2021-10-07 18:50:20|87906.5|87856.5|87908.1|87858.1|87908.7|87858.7|87906.5|87856.5|22
1633632630000|2021-10-07 18:50:30|87908.3|87858.3|87908.2|87858.2|87908.6|87858.6|87907.8|87857.8|20
1633632640000|2021-10-07 18:50:40|87908.1|87858.1|87905.4|87855.4|87909.1|87859.1|87904.4|87854.4|36
1633632650000|2021-10-07 18:50:50|87905.2|87855.2|87904.9|87854.9|87906.4|87856.4|87904.3|87854.3|20
1633632660000|2021-10-07 18:51:00|87905.2|87855.2|87905.6|87855.6|87906.2|87856.2|87904.6|87854.6|26
1633632670000|2021-10-07 18:51:10|87905.5|87855.5|87904.2|87854.2|87906.4|87856.4|87904.2|87854.2|31
1633632680000|2021-10-07 18:51:20|87904.3|87854.3|87901.5|87851.5|87904.3|87854.3|87901|87851|29
1633632690000|2021-10-07 18:51:30|87900.7|87850.7|87896|87846|87901|87851|87895.8|87845.8|40
1633632700000|2021-10-07 18:51:40|87897|87847|87894.8|87844.8|87897.8|87847.8|87893.9|87843.9|36
1633632710000|2021-10-07 18:51:50|87894.5|87844.5|87892.3|87842.3|87895.6|87845.6|87892.3|87842.3|22
1633632720000|2021-10-07 18:52:00|87892.5|87842.5|87893.1|87843.1|87893.3|87843.3|87892|87842|16
1633632730000|2021-10-07 18:52:10|87892.6|87842.6|87898|87848|87898|87848|87892.6|87842.6|31
1633632740000|2021-10-07 18:52:20|87897.8|87847.8|87894.2|87844.2|87897.8|87847.8|87893.5|87843.5|36
1633632750000|2021-10-07 18:52:30|87894.5|87844.5|87892.6|87842.6|87894.5|87844.5|87891.6|87841.6|41
1633632760000|2021-10-07 18:52:40|87892.2|87842.2|87893.6|87843.6|87893.8|87843.8|87892|87842|33
1633632770000|2021-10-07 18:52:50|87893|87843|87891.4|87841.4|87894.6|87844.6|87891.3|87841.3|28
1633632780000|2021-10-07 18:53:00|87891|87841|87887.1|87837.1|87891|87841|87887.1|87837.1|36
1633632790000|2021-10-07 18:53:10|87887.5|87837.5|87886.1|87836.1|87887.6|87837.6|87886.1|87836.1|26
1633632800000|2021-10-07 18:53:20|87886.4|87836.4|87886.3|87836.3|87886.8|87836.8|87884.6|87834.6|39
1633632810000|2021-10-07 18:53:30|87886|87836|87884.5|87834.5|87886|87836|87884.3|87834.3|27
1633632820000|2021-10-07 18:53:40|87884.2|87834.2|87882|87832|87884.2|87834.2|87881.4|87831.4|41
1633632830000|2021-10-07 18:53:50|87881.9|87831.9|87885.3|87835.3|87885.3|87835.3|87881.2|87831.2|27
1633632840000|2021-10-07 18:54:00|87884.8|87834.8|87887.6|87837.6|87891.1|87841.1|87884.5|87834.5|39
1633632850000|2021-10-07 18:54:10|87888|87838|87890.5|87840.5|87890.5|87840.5|87887.1|87837.1|31
1633632860000|2021-10-07 18:54:20|87889.9|87839.9|87892.1|87842.1|87892.1|87842.1|87888.9|87838.9|28
1633632870000|2021-10-07 18:54:30|87892.3|87842.3|87891.2|87841.2|87892.5|87842.5|87890|87840|40
1633632880000|2021-10-07 18:54:40|87891.1|87841.1|87889.6|87839.6|87891.1|87841.1|87888.7|87838.7|32
1633632890000|2021-10-07 18:54:50|87889.3|87839.3|87889|87839|87889.9|87839.9|87889|87839|18
1633632900000|2021-10-07 18:55:00|87888.7|87838.7|87890.6|87840.6|87892|87842|87888.7|87838.7|33
1633632910000|2021-10-07 18:55:10|87890.3|87840.3|87890.2|87840.2|87890.3|87840.3|87889.2|87839.2|19
1633632920000|2021-10-07 18:55:20|87889.8|87839.8|87890.1|87840.1|87891.5|87841.5|87889.2|87839.2|28
1633632930000|2021-10-07 18:55:30|87890.3|87840.3|87890|87840|87891.9|87841.9|87889.8|87839.8|31
1633632940000|2021-10-07 18:55:40|87889.9|87839.9|87894.3|87844.3|87894.3|87844.3|87889.1|87839.1|38
1633632950000|2021-10-07 18:55:50|87893.7|87843.7|87892.7|87842.7|87895.9|87845.9|87892.7|87842.7|34
1633632960000|2021-10-07 18:56:00|87892.8|87842.8|87893|87843|87893|87843|87892.1|87842.1|30
1633632970000|2021-10-07 18:56:10|87893.4|87843.4|87891.2|87841.2|87893.4|87843.4|87890.1|87840.1|36
1633632980000|2021-10-07 18:56:20|87891.1|87841.1|87889.1|87839.1|87892.3|87842.3|87889.1|87839.1|42
1633632990000|2021-10-07 18:56:30|87889.2|87839.2|87887.8|87837.8|87889.2|87839.2|87887.4|87837.4|35
1633633000000|2021-10-07 18:56:40|87888|87838|87888.1|87838.1|87888.4|87838.4|87887.4|87837.4|32
1633633010000|2021-10-07 18:56:50|87887.8|87837.8|87887.2|87837.2|87888.9|87838.9|87887|87837|31
1633633020000|2021-10-07 18:57:00|87886.8|87836.8|87886.6|87836.6|87887.5|87837.5|87886.5|87836.5|14
1633633030000|2021-10-07 18:57:10|87886.7|87836.7|87886.9|87836.9|87888.8|87838.8|87886.3|87836.3|27
1633633040000|2021-10-07 18:57:20|87887.1|87837.1|87886.9|87836.9|87888|87838|87886.8|87836.8|25
1633633050000|2021-10-07 18:57:30|87887.2|87837.2|87880.9|87830.9|87887.2|87837.2|87880.2|87830.2|43
1633633060000|2021-10-07 18:57:40|87880.3|87830.3|87880.3|87830.3|87881.6|87831.6|87878.3|87828.3|46
1633633070000|2021-10-07 18:57:50|87881.6|87831.6|87881.6|87831.6|87882.2|87832.2|87880.7|87830.7|36
1633633080000|2021-10-07 18:58:00|87881.2|87831.2|87882.6|87832.6|87883.5|87833.5|87879.8|87829.8|42
1633633090000|2021-10-07 18:58:10|87882.2|87832.2|87881.5|87831.5|87882.9|87832.9|87881.5|87831.5|19
1633633100000|2021-10-07 18:58:20|87881.3|87831.3|87881.1|87831.1|87881.8|87831.8|87880.5|87830.5|31
1633633110000|2021-10-07 18:58:30|87881.2|87831.2|87880.4|87830.4|87882.2|87832.2|87880.4|87830.4|33
1633633120000|2021-10-07 18:58:40|87879.7|87829.7|87883.6|87833.6|87884.5|87834.5|87879.7|87829.7|35
1633633130000|2021-10-07 18:58:50|87883.9|87833.9|87881.7|87831.7|87883.9|87833.9|87881.7|87831.7|37
1633633140000|2021-10-07 18:59:00|87882.2|87832.2|87882.4|87832.4|87882.7|87832.7|87881.9|87831.9|27
1633633150000|2021-10-07 18:59:10|87882.1|87832.1|87881.2|87831.2|87886.6|87836.6|87880.9|87830.9|44
1633633160000|2021-10-07 18:59:20|87881.3|87831.3|87881.7|87831.7|87884.6|87834.6|87879.6|87829.6|42
1633633170000|2021-10-07 18:59:30|87881.6|87831.6|87888.2|87838.2|87889.9|87839.9|87881|87831|47
1633633180000|2021-10-07 18:59:40|87888.3|87838.3|87892.3|87842.3|87892.9|87842.9|87888.3|87838.3|48
1633633190000|2021-10-07 18:59:50|87892.6|87842.6|87897.7|87847.7|87899.9|87849.9|87892.6|87842.6|58
1633633200000|2021-10-07 19:00:00|87897.8|87847.8|87894|87844|87898.8|87848.8|87893.8|87843.8|38
1633633210000|2021-10-07 19:00:10|87893.9|87843.9|87898.4|87848.4|87898.8|87848.8|87892.8|87842.8|36
1633633220000|2021-10-07 19:00:20|87898.6|87848.6|87900.4|87850.4|87903.9|87853.9|87898.4|87848.4|41
1633633230000|2021-10-07 19:00:30|87900.5|87850.5|87900.1|87850.1|87901|87851|87899.9|87849.9|25
1633633240000|2021-10-07 19:00:40|87900.2|87850.2|87894.7|87844.7|87900.3|87850.3|87894.5|87844.5|47
1633633250000|2021-10-07 19:00:50|87893.6|87843.6|87893.1|87843.1|87895.2|87845.2|87892.8|87842.8|32
1633633260000|2021-10-07 19:01:00|87893.4|87843.4|87884.1|87834.1|87893.6|87843.6|87884.1|87834.1|50
1633633270000|2021-10-07 19:01:10|87884.4|87834.4|87885.3|87835.3|87885.3|87835.3|87883.8|87833.8|31
1633633280000|2021-10-07 19:01:20|87885.4|87835.4|87884.4|87834.4|87885.4|87835.4|87883.8|87833.8|26
1633633290000|2021-10-07 19:01:30|87882.7|87832.7|87883.7|87833.7|87884.3|87834.3|87882.1|87832.1|38
1633633300000|2021-10-07 19:01:40|87883.9|87833.9|87882.1|87832.1|87883.9|87833.9|87882|87832|33
1633633310000|2021-10-07 19:01:50|87881.9|87831.9|87885.9|87835.9|87886.2|87836.2|87881.8|87831.8|32
1633633320000|2021-10-07 19:02:00|87885.5|87835.5|87886.4|87836.4|87886.7|87836.7|87885.1|87835.1|40
1633633330000|2021-10-07 19:02:10|87886.5|87836.5|87887.4|87837.4|87887.8|87837.8|87886.5|87836.5|35
1633633340000|2021-10-07 19:02:20|87887.5|87837.5|87885.3|87835.3|87887.6|87837.6|87885.3|87835.3|27
1633633350000|2021-10-07 19:02:30|87887.6|87837.6|87888.6|87838.6|87888.8|87838.8|87886.1|87836.1|31
1633633360000|2021-10-07 19:02:40|87888.7|87838.7|87890|87840|87890.1|87840.1|87888.5|87838.5|27
1633633370000|2021-10-07 19:02:50|87890.1|87840.1|87896.4|87846.4|87897.1|87847.1|87890.1|87840.1|42
1633633380000|2021-10-07 19:03:00|87896.5|87846.5|87901|87851|87901|87851|87896.2|87846.2|39
1633633390000|2021-10-07 19:03:10|87900.7|87850.7|87899.8|87849.8|87900.9|87850.9|87899.6|87849.6|15
1633633400000|2021-10-07 19:03:20|87899.9|87849.9|87900.3|87850.3|87900.4|87850.4|87899.6|87849.6|9
1633633410000|2021-10-07 19:03:30|87900.1|87850.1|87900|87850|87902.1|87852.1|87899.8|87849.8|22
1633633420000|2021-10-07 19:03:40|87899.9|87849.9|87900.4|87850.4|87900.8|87850.8|87899.8|87849.8|26
1633633430000|2021-10-07 19:03:50|87900.9|87850.9|87900.4|87850.4|87901|87851|87900.4|87850.4|21
1633633440000|2021-10-07 19:04:00|87900.8|87850.8|87900.4|87850.4|87902.4|87852.4|87899.7|87849.7|35
1633633450000|2021-10-07 19:04:10|87900.3|87850.3|87901.8|87851.8|87902.4|87852.4|87899.9|87849.9|32
1633633460000|2021-10-07 19:04:20|87901.7|87851.7|87897.1|87847.1|87902.1|87852.1|87897.1|87847.1|28
1633633470000|2021-10-07 19:04:30|87897.9|87847.9|87895.9|87845.9|87898.1|87848.1|87895.7|87845.7|37
1633633480000|2021-10-07 19:04:40|87895.8|87845.8|87896.9|87846.9|87897|87847|87895.7|87845.7|28
1633633490000|2021-10-07 19:04:50|87896.7|87846.7|87898.7|87848.7|87899.4|87849.4|87896.6|87846.6|34
1633633500000|2021-10-07 19:05:00|87898.8|87848.8|87900|87850|87900.5|87850.5|87898.8|87848.8|31
1633633510000|2021-10-07 19:05:10|87899.3|87849.3|87896.8|87846.8|87899.3|87849.3|87896|87846|31
1633633520000|2021-10-07 19:05:20|87897.1|87847.1|87896.9|87846.9|87897.2|87847.2|87896.3|87846.3|25
1633633530000|2021-10-07 19:05:30|87897.2|87847.2|87893.4|87843.4|87897.2|87847.2|87893.4|87843.4|22
1633633540000|2021-10-07 19:05:40|87893.9|87843.9|87895.4|87845.4|87896.4|87846.4|87892.7|87842.7|30
1633633550000|2021-10-07 19:05:50|87895.5|87845.5|87896|87846|87896.7|87846.7|87894.7|87844.7|30
1633633560000|2021-10-07 19:06:00|87895.8|87845.8|87895.7|87845.7|87896.3|87846.3|87895.6|87845.6|28
1633633570000|2021-10-07 19:06:10|87895.9|87845.9|87897.4|87847.4|87897.4|87847.4|87895.6|87845.6|29
1633633580000|2021-10-07 19:06:20|87897.2|87847.2|87897.2|87847.2|87897.7|87847.7|87896|87846|29
1633633590000|2021-10-07 19:06:30|87897.1|87847.1|87894.2|87844.2|87897.1|87847.1|87894.2|87844.2|24
1633633600000|2021-10-07 19:06:40|87893.9|87843.9|87892.6|87842.6|87894.1|87844.1|87892.5|87842.5|38
1633633610000|2021-10-07 19:06:50|87893.6|87843.6|87892.4|87842.4|87893.9|87843.9|87891.9|87841.9|27
1633633620000|2021-10-07 19:07:00|87892.9|87842.9|87890.5|87840.5|87893.3|87843.3|87890.3|87840.3|36
1633633630000|2021-10-07 19:07:10|87890.6|87840.6|87895.2|87845.2|87895.2|87845.2|87889.7|87839.7|29
1633633640000|2021-10-07 19:07:20|87894.4|87844.4|87894.4|87844.4|87895.1|87845.1|87894|87844|11
1633633650000|2021-10-07 19:07:30|87895.4|87845.4|87894.4|87844.4|87895.4|87845.4|87894.4|87844.4|11
1633633660000|2021-10-07 19:07:40|87894.5|87844.5|87892.5|87842.5|87894.9|87844.9|87892.2|87842.2|26
1633633670000|2021-10-07 19:07:50|87892.1|87842.1|87893.3|87843.3|87893.8|87843.8|87892.1|87842.1|11
1633633680000|2021-10-07 19:08:00|87893.2|87843.2|87893.4|87843.4|87894.4|87844.4|87891.4|87841.4|41
1633633690000|2021-10-07 19:08:10|87893.6|87843.6|87891.3|87841.3|87893.6|87843.6|87891.1|87841.1|30
1633633700000|2021-10-07 19:08:20|87892.2|87842.2|87891.1|87841.1|87892.6|87842.6|87890.9|87840.9|24
1633633710000|2021-10-07 19:08:30|87891.3|87841.3|87891.5|87841.5|87891.8|87841.8|87890.8|87840.8|16
1633633720000|2021-10-07 19:08:40|87891.2|87841.2|87890.4|87840.4|87891.6|87841.6|87890.1|87840.1|19
1633633730000|2021-10-07 19:08:50|87890|87840|87891.4|87841.4|87892|87842|87889.4|87839.4|17
1633633740000|2021-10-07 19:09:00|87892.3|87842.3|87888.3|87838.3|87892.6|87842.6|87888.3|87838.3|20
1633633750000|2021-10-07 19:09:10|87888.6|87838.6|87887.7|87837.7|87889.1|87839.1|87886.9|87836.9|34
1633633760000|2021-10-07 19:09:20|87887.6|87837.6|87887.3|87837.3|87889|87839|87886.1|87836.1|25
1633633770000|2021-10-07 19:09:30|87887.6|87837.6|87887.8|87837.8|87888.9|87838.9|87886|87836|30
1633633780000|2021-10-07 19:09:40|87887.7|87837.7|87886.7|87836.7|87888.3|87838.3|87886.7|87836.7|21
1633633790000|2021-10-07 19:09:50|87886.6|87836.6|87886|87836|87888.9|87838.9|87885.9|87835.9|24
1633633800000|2021-10-07 19:10:00|87886.6|87836.6|87887.6|87837.6|87888.4|87838.4|87886.2|87836.2|24
1633633810000|2021-10-07 19:10:10|87887.5|87837.5|87889.8|87839.8|87889.8|87839.8|87887.3|87837.3|41
1633633820000|2021-10-07 19:10:20|87890.5|87840.5|87895.7|87845.7|87895.7|87845.7|87889.2|87839.2|41
1633633830000|2021-10-07 19:10:30|87895.5|87845.5|87898.1|87848.1|87899.2|87849.2|87895.5|87845.5|32
1633633840000|2021-10-07 19:10:40|87897.8|87847.8|87897|87847|87897.9|87847.9|87895.5|87845.5|34
1633633850000|2021-10-07 19:10:50|87897.4|87847.4|87896.2|87846.2|87898.3|87848.3|87896.1|87846.1|39
1633633860000|2021-10-07 19:11:00|87896|87846|87897.4|87847.4|87898.3|87848.3|87896|87846|26
1633633870000|2021-10-07 19:11:10|87897|87847|87896.9|87846.9|87897.6|87847.6|87896.7|87846.7|28
1633633880000|2021-10-07 19:11:20|87896.7|87846.7|87898.2|87848.2|87898.5|87848.5|87896.4|87846.4|30
1633633890000|2021-10-07 19:11:30|87898.1|87848.1|87897.8|87847.8|87898.7|87848.7|87896.8|87846.8|30
1633633900000|2021-10-07 19:11:40|87897.9|87847.9|87898.9|87848.9|87899|87849|87897.5|87847.5|25
1633633910000|2021-10-07 19:11:50|87899|87849|87898.1|87848.1|87899.1|87849.1|87896.6|87846.6|9
1633633920000|2021-10-07 19:12:00|87898|87848|87897.9|87847.9|87898.5|87848.5|87896|87846|21
1633633930000|2021-10-07 19:12:10|87898.5|87848.5|87901.6|87851.6|87902.9|87852.9|87896.8|87846.8|19
1633633940000|2021-10-07 19:12:20|87901.1|87851.1|87901.7|87851.7|87902.9|87852.9|87898.5|87848.5|40
1633633950000|2021-10-07 19:12:30|87901.6|87851.6|87903.5|87853.5|87904.3|87854.3|87901.6|87851.6|33
1633633960000|2021-10-07 19:12:40|87903.9|87853.9|87909.9|87859.9|87910.3|87860.3|87903.9|87853.9|33
1633633970000|2021-10-07 19:12:50|87910.4|87860.4|87909.4|87859.4|87910.4|87860.4|87908.2|87858.2|29
1633633980000|2021-10-07 19:13:00|87907.8|87857.8|87905.1|87855.1|87909.2|87859.2|87905|87855|34
1633633990000|2021-10-07 19:13:10|87905.2|87855.2|87902.7|87852.7|87905.3|87855.3|87902.2|87852.2|37
1633634000000|2021-10-07 19:13:20|87902.1|87852.1|87902.7|87852.7|87902.7|87852.7|87902.1|87852.1|21
1633634010000|2021-10-07 19:13:30|87902.5|87852.5|87902.3|87852.3|87902.5|87852.5|87901.7|87851.7|23
1633634020000|2021-10-07 19:13:40|87901.7|87851.7|87900.6|87850.6|87902.1|87852.1|87898.9|87848.9|32
1633634030000|2021-10-07 19:13:50|87900.5|87850.5|87899.9|87849.9|87900.5|87850.5|87899.1|87849.1|28
1633634040000|2021-10-07 19:14:00|87900|87850|87900.4|87850.4|87900.8|87850.8|87899.1|87849.1|31
1633634050000|2021-10-07 19:14:10|87900.9|87850.9|87904.4|87854.4|87904.8|87854.8|87900.7|87850.7|35
1633634060000|2021-10-07 19:14:20|87904.2|87854.2|87902.9|87852.9|87904.7|87854.7|87901.9|87851.9|30
1633634070000|2021-10-07 19:14:30|87903.5|87853.5|87903.1|87853.1|87903.5|87853.5|87901.8|87851.8|20
1633634080000|2021-10-07 19:14:40|87902.9|87852.9|87900.8|87850.8|87903|87853|87900|87850|28
1633634090000|2021-10-07 19:14:50|87901|87851|87901.2|87851.2|87901.7|87851.7|87898.7|87848.7|34
1633634100000|2021-10-07 19:15:00|87901.1|87851.1|87899.5|87849.5|87901.1|87851.1|87899.3|87849.3|39
1633634110000|2021-10-07 19:15:10|87899.9|87849.9|87899.9|87849.9|87900.9|87850.9|87899.8|87849.8|21
1633634120000|2021-10-07 19:15:20|87899.8|87849.8|87896.9|87846.9|87899.8|87849.8|87896|87846|37
1633634130000|2021-10-07 19:15:30|87897.2|87847.2|87901.1|87851.1|87901.8|87851.8|87897.2|87847.2|23
1633634140000|2021-10-07 19:15:40|87900.4|87850.4|87898.7|87848.7|87900.4|87850.4|87897.9|87847.9|16
1633634150000|2021-10-07 19:15:50|87898.3|87848.3|87899.5|87849.5|87900.4|87850.4|87898.2|87848.2|27
1633634160000|2021-10-07 19:16:00|87899.4|87849.4|87897|87847|87899.9|87849.9|87896.4|87846.4|33
1633634170000|2021-10-07 19:16:10|87896.8|87846.8|87895.2|87845.2|87897.4|87847.4|87895.1|87845.1|33
1633634180000|2021-10-07 19:16:20|87895.4|87845.4|87894.5|87844.5|87895.4|87845.4|87893.3|87843.3|27
1633634190000|2021-10-07 19:16:30|87894.8|87844.8|87894.5|87844.5|87894.9|87844.9|87894|87844|17
1633634200000|2021-10-07 19:16:40|87894.4|87844.4|87891.5|87841.5|87894.5|87844.5|87891|87841|37
1633634210000|2021-10-07 19:16:50|87891.6|87841.6|87894.6|87844.6|87894.8|87844.8|87890.8|87840.8|41
1633634220000|2021-10-07 19:17:00|87894.4|87844.4|87895.2|87845.2|87895.6|87845.6|87894.2|87844.2|22
1633634230000|2021-10-07 19:17:10|87895.3|87845.3|87894|87844|87895.8|87845.8|87894|87844|31
1633634240000|2021-10-07 19:17:20|87894.6|87844.6|87894.5|87844.5|87894.9|87844.9|87893.5|87843.5|37
1633634250000|2021-10-07 19:17:30|87894.6|87844.6|87895.4|87845.4|87896.7|87846.7|87893.9|87843.9|25
1633634260000|2021-10-07 19:17:40|87895.1|87845.1|87895.5|87845.5|87895.5|87845.5|87893.4|87843.4|34
1633634270000|2021-10-07 19:17:50|87895.1|87845.1|87892.8|87842.8|87896.4|87846.4|87892.2|87842.2|30
1633634280000|2021-10-07 19:18:00|87892.7|87842.7|87894.9|87844.9|87894.9|87844.9|87892.3|87842.3|25
1633634290000|2021-10-07 19:18:10|87894.6|87844.6|87893.3|87843.3|87894.6|87844.6|87892.5|87842.5|22
1633634300000|2021-10-07 19:18:20|87893.1|87843.1|87894|87844|87894|87844|87892.9|87842.9|16
1633634310000|2021-10-07 19:18:30|87893.6|87843.6|87894|87844|87894.2|87844.2|87892.7|87842.7|29
1633634320000|2021-10-07 19:18:40|87893.9|87843.9|87892.1|87842.1|87894.6|87844.6|87891.7|87841.7|29
1633634330000|2021-10-07 19:18:50|87892|87842|87892.8|87842.8|87893.5|87843.5|87890.9|87840.9|24
1633634340000|2021-10-07 19:19:00|87892.5|87842.5|87890.4|87840.4|87892.5|87842.5|87890.2|87840.2|31
1633634350000|2021-10-07 19:19:10|87891.6|87841.6|87891.9|87841.9|87892.8|87842.8|87890.6|87840.6|30
1633634360000|2021-10-07 19:19:20|87892.2|87842.2|87892.8|87842.8|87893|87843|87891.2|87841.2|32
1633634370000|2021-10-07 19:19:30|87893|87843|87891.5|87841.5|87893|87843|87891.2|87841.2|38
1633634380000|2021-10-07 19:19:40|87891.9|87841.9|87889.9|87839.9|87892.6|87842.6|87889.4|87839.4|34
1633634390000|2021-10-07 19:19:50|87889.4|87839.4|87889.3|87839.3|87891|87841|87889.1|87839.1|25
1633634400000|2021-10-07 19:20:00|87888.9|87838.9|87888.7|87838.7|87890.2|87840.2|87888.6|87838.6|37
1633634410000|2021-10-07 19:20:10|87889.3|87839.3|87888.9|87838.9|87890.9|87840.9|87888.9|87838.9|40
1633634420000|2021-10-07 19:20:20|87889.1|87839.1|87894|87844|87895|87845|87889.1|87839.1|45
1633634430000|2021-10-07 19:20:30|87893.8|87843.8|87893.4|87843.4|87894.7|87844.7|87892.4|87842.4|27
1633634440000|2021-10-07 19:20:40|87893.7|87843.7|87894.8|87844.8|87894.8|87844.8|87893.1|87843.1|28
1633634450000|2021-10-07 19:20:50|87894.7|87844.7|87894|87844|87894.7|87844.7|87892.8|87842.8|23
1633634460000|2021-10-07 19:21:00|87893|87843|87895.2|87845.2|87897|87847|87892.8|87842.8|34
1633634470000|2021-10-07 19:21:10|87895|87845|87893.8|87843.8|87895|87845|87893|87843|37
1633634480000|2021-10-07 19:21:20|87893.7|87843.7|87894.4|87844.4|87894.4|87844.4|87892.8|87842.8|21
1633634490000|2021-10-07 19:21:30|87894.5|87844.5|87893.9|87843.9|87895|87845|87893.4|87843.4|26
1633634500000|2021-10-07 19:21:40|87893.8|87843.8|87893|87843|87894.1|87844.1|87892.7|87842.7|18
1633634510000|2021-10-07 19:21:50|87894.4|87844.4|87892.7|87842.7|87894.4|87844.4|87891.9|87841.9|30
1633634520000|2021-10-07 19:22:00|87892.8|87842.8|87893.9|87843.9|87894.8|87844.8|87892.3|87842.3|27
1633634530000|2021-10-07 19:22:10|87893.8|87843.8|87895.1|87845.1|87895.1|87845.1|87893.7|87843.7|24
1633634540000|2021-10-07 19:22:20|87893.8|87843.8|87892.8|87842.8|87894.8|87844.8|87892.5|87842.5|14
1633634550000|2021-10-07 19:22:30|87892.7|87842.7|87891.8|87841.8|87893|87843|87891.5|87841.5|26
1633634560000|2021-10-07 19:22:40|87891.7|87841.7|87894.3|87844.3|87896.5|87846.5|87889.9|87839.9|40
1633634570000|2021-10-07 19:22:50|87893.8|87843.8|87893.1|87843.1|87893.8|87843.8|87892.8|87842.8|21
1633634580000|2021-10-07 19:23:00|87893.4|87843.4|87893.6|87843.6|87894.7|87844.7|87892.4|87842.4|26
1633634590000|2021-10-07 19:23:10|87893.7|87843.7|87895.8|87845.8|87896.1|87846.1|87893.7|87843.7|21
1633634600000|2021-10-07 19:23:20|87895.9|87845.9|87893.9|87843.9|87896.1|87846.1|87893.9|87843.9|25
1633634610000|2021-10-07 19:23:30|87893.8|87843.8|87893.1|87843.1|87894|87844|87892.9|87842.9|22
1633634620000|2021-10-07 19:23:40|87892.9|87842.9|87895|87845|87895|87845|87892.5|87842.5|22
1633634630000|2021-10-07 19:23:50|87894.7|87844.7|87895.2|87845.2|87895.6|87845.6|87893.4|87843.4|21
1633634640000|2021-10-07 19:24:00|87895.4|87845.4|87897.2|87847.2|87897.3|87847.3|87894.9|87844.9|26
1633634650000|2021-10-07 19:24:10|87896.1|87846.1|87897.9|87847.9|87897.9|87847.9|87896.1|87846.1|28
1633634660000|2021-10-07 19:24:20|87897.8|87847.8|87900.7|87850.7|87900.8|87850.8|87897.8|87847.8|29
1633634670000|2021-10-07 19:24:30|87900.6|87850.6|87901.2|87851.2|87902.5|87852.5|87900.6|87850.6|32
1633634680000|2021-10-07 19:24:40|87901.3|87851.3|87901.8|87851.8|87902.2|87852.2|87900.7|87850.7|19
1633634690000|2021-10-07 19:24:50|87901.1|87851.1|87902.3|87852.3|87902.6|87852.6|87900.7|87850.7|21
1633634700000|2021-10-07 19:25:00|87902.4|87852.4|87903.2|87853.2|87903.2|87853.2|87901.1|87851.1|31
1633634710000|2021-10-07 19:25:10|87903.7|87853.7|87905.5|87855.5|87906.5|87856.5|87903.2|87853.2|45
1633634720000|2021-10-07 19:25:20|87905.7|87855.7|87905.2|87855.2|87906.4|87856.4|87904.2|87854.2|32
1633634730000|2021-10-07 19:25:30|87905.1|87855.1|87907.4|87857.4|87907.4|87857.4|87904.8|87854.8|28
1633634740000|2021-10-07 19:25:40|87907.2|87857.2|87907.1|87857.1|87907.8|87857.8|87906.1|87856.1|19
1633634750000|2021-10-07 19:25:50|87907|87857|87907.4|87857.4|87907.6|87857.6|87906.7|87856.7|28
1633634760000|2021-10-07 19:26:00|87907.5|87857.5|87905.9|87855.9|87907.5|87857.5|87904.9|87854.9|39
1633634770000|2021-10-07 19:26:10|87906|87856|87906.6|87856.6|87907.2|87857.2|87905.5|87855.5|27
1633634780000|2021-10-07 19:26:20|87906.4|87856.4|87904.1|87854.1|87907|87857|87903|87853|28
1633634790000|2021-10-07 19:26:30|87904.7|87854.7|87903.2|87853.2|87904.8|87854.8|87903.2|87853.2|29
1633634800000|2021-10-07 19:26:40|87903.1|87853.1|87899.3|87849.3|87903.1|87853.1|87898.7|87848.7|31
1633634810000|2021-10-07 19:26:50|87899.2|87849.2|87898.5|87848.5|87899.7|87849.7|87898.5|87848.5|32
1633634820000|2021-10-07 19:27:00|87898.6|87848.6|87899.2|87849.2|87900|87850|87898.6|87848.6|31
1633634830000|2021-10-07 19:27:10|87899.3|87849.3|87899.7|87849.7|87900.8|87850.8|87898.4|87848.4|36
1633634840000|2021-10-07 19:27:20|87900.3|87850.3|87899.2|87849.2|87900.5|87850.5|87898.6|87848.6|24
1633634850000|2021-10-07 19:27:30|87899.3|87849.3|87899|87849|87899.9|87849.9|87898.8|87848.8|23
1633634860000|2021-10-07 19:27:40|87898.4|87848.4|87899.4|87849.4|87899.9|87849.9|87898.4|87848.4|21
1633634870000|2021-10-07 19:27:50|87899.2|87849.2|87899|87849|87899.3|87849.3|87898.6|87848.6|29
1633634880000|2021-10-07 19:28:00|87898.9|87848.9|87898.7|87848.7|87899.2|87849.2|87898.4|87848.4|17
1633634890000|2021-10-07 19:28:10|87898.4|87848.4|87895.8|87845.8|87898.7|87848.7|87895.7|87845.7|24
1633634900000|2021-10-07 19:28:20|87896|87846|87896.3|87846.3|87897.1|87847.1|87895.2|87845.2|31
1633634910000|2021-10-07 19:28:30|87896|87846|87898.3|87848.3|87898.3|87848.3|87895.8|87845.8|21
1633634920000|2021-10-07 19:28:40|87898.2|87848.2|87898.6|87848.6|87899.1|87849.1|87897.7|87847.7|16
1633634930000|2021-10-07 19:28:50|87898.2|87848.2|87898.2|87848.2|87898.8|87848.8|87897.2|87847.2|26
1633634940000|2021-10-07 19:29:00|87898.6|87848.6|87898.4|87848.4|87898.8|87848.8|87898.2|87848.2|18
1633634950000|2021-10-07 19:29:10|87898.5|87848.5|87897.7|87847.7|87898.7|87848.7|87897.7|87847.7|23
1633634960000|2021-10-07 19:29:20|87897.8|87847.8|87895.1|87845.1|87898.3|87848.3|87894.5|87844.5|33
1633634970000|2021-10-07 19:29:30|87894.1|87844.1|87894.4|87844.4|87895.2|87845.2|87893.9|87843.9|31
1633634980000|2021-10-07 19:29:40|87894.8|87844.8|87894.7|87844.7|87895.2|87845.2|87893.7|87843.7|23
1633634990000|2021-10-07 19:29:50|87894.5|87844.5|87896.6|87846.6|87896.6|87846.6|87893.8|87843.8|19
1633635000000|2021-10-07 19:30:00|87895.5|87845.5|87897.1|87847.1|87897.8|87847.8|87894.5|87844.5|39
1633635010000|2021-10-07 19:30:10|87896.8|87846.8|87898.6|87848.6|87898.9|87848.9|87896.2|87846.2|31
1633635020000|2021-10-07 19:30:20|87897.9|87847.9|87896.6|87846.6|87898.7|87848.7|87894.9|87844.9|51
1633635030000|2021-10-07 19:30:30|87895.1|87845.1|87898.8|87848.8|87898.8|87848.8|87894.5|87844.5|39
1633635040000|2021-10-07 19:30:40|87898.6|87848.6|87898.8|87848.8|87899.4|87849.4|87897.8|87847.8|29
1633635050000|2021-10-07 19:30:50|87899|87849|87898.2|87848.2|87899|87849|87897.7|87847.7|45
1633635060000|2021-10-07 19:31:00|87898.7|87848.7|87902.3|87852.3|87903|87853|87898.7|87848.7|44
1633635070000|2021-10-07 19:31:10|87902.1|87852.1|87902.3|87852.3|87903.2|87853.2|87901.7|87851.7|25
1633635080000|2021-10-07 19:31:20|87902.6|87852.6|87900|87850|87902.8|87852.8|87899.4|87849.4|30
1633635090000|2021-10-07 19:31:30|87899.3|87849.3|87898.9|87848.9|87900.1|87850.1|87898.8|87848.8|27
1633635100000|2021-10-07 19:31:40|87899.6|87849.6|87898.3|87848.3|87899.6|87849.6|87897.4|87847.4|35
1633635110000|2021-10-07 19:31:50|87898.8|87848.8|87899.5|87849.5|87899.5|87849.5|87897.5|87847.5|24
1633635120000|2021-10-07 19:32:00|87899.4|87849.4|87897|87847|87899.9|87849.9|87893.9|87843.9|35
1633635130000|2021-10-07 19:32:10|87896.3|87846.3|87898.1|87848.1|87898.3|87848.3|87896.3|87846.3|21
1633635140000|2021-10-07 19:32:20|87897.9|87847.9|87898.3|87848.3|87898.8|87848.8|87897.9|87847.9|27
1633635150000|2021-10-07 19:32:30|87898.5|87848.5|87897|87847|87899|87849|87897|87847|14
1633635160000|2021-10-07 19:32:40|87897.1|87847.1|87898.4|87848.4|87898.9|87848.9|87896.6|87846.6|19
1633635170000|2021-10-07 19:32:50|87898.5|87848.5|87898.8|87848.8|87899.2|87849.2|87897.5|87847.5|28
1633635180000|2021-10-07 19:33:00|87898.7|87848.7|87902|87852|87903.1|87853.1|87898.6|87848.6|30
1633635190000|2021-10-07 19:33:10|87901.8|87851.8|87901.3|87851.3|87903|87853|87901.3|87851.3|28
1633635200000|2021-10-07 19:33:20|87901.4|87851.4|87902|87852|87902.3|87852.3|87900.9|87850.9|24
1633635210000|2021-10-07 19:33:30|87901.7|87851.7|87897.8|87847.8|87901.8|87851.8|87897.6|87847.6|23
1633635220000|2021-10-07 19:33:40|87897.4|87847.4|87896.7|87846.7|87897.7|87847.7|87896.7|87846.7|15
1633635230000|2021-10-07 19:33:50|87897.5|87847.5|87894.7|87844.7|87897.8|87847.8|87894.1|87844.1|28
1633635240000|2021-10-07 19:34:00|87894.4|87844.4|87893.3|87843.3|87894.8|87844.8|87893.1|87843.1|32
1633635250000|2021-10-07 19:34:10|87893.2|87843.2|87893.7|87843.7|87894.1|87844.1|87893.2|87843.2|20
1633635260000|2021-10-07 19:34:20|87893.6|87843.6|87890.3|87840.3|87894.1|87844.1|87888.9|87838.9|42
1633635270000|2021-10-07 19:34:30|87890.4|87840.4|87890.6|87840.6|87891.4|87841.4|87889.3|87839.3|26
1633635280000|2021-10-07 19:34:40|87890.5|87840.5|87889.4|87839.4|87890.6|87840.6|87888.7|87838.7|33
1633635290000|2021-10-07 19:34:50|87889.3|87839.3|87889.4|87839.4|87890.2|87840.2|87889.1|87839.1|28
1633635300000|2021-10-07 19:35:00|87888.4|87838.4|87891.1|87841.1|87891.5|87841.5|87888.3|87838.3|37
1633635310000|2021-10-07 19:35:10|87890.8|87840.8|87895.7|87845.7|87895.8|87845.8|87890.8|87840.8|36
1633635320000|2021-10-07 19:35:20|87893.7|87843.7|87891.3|87841.3|87895.3|87845.3|87890.6|87840.6|32
1633635330000|2021-10-07 19:35:30|87891.2|87841.2|87890.5|87840.5|87891.2|87841.2|87889.5|87839.5|21
1633635340000|2021-10-07 19:35:40|87890|87840|87890.2|87840.2|87890.4|87840.4|87888.5|87838.5|20
1633635350000|2021-10-07 19:35:50|87890.4|87840.4|87890.4|87840.4|87890.4|87840.4|87889|87839|15
1633635360000|2021-10-07 19:36:00|87890.7|87840.7|87889.1|87839.1|87890.7|87840.7|87888.6|87838.6|26
1633635370000|2021-10-07 19:36:10|87888.8|87838.8|87889.9|87839.9|87889.9|87839.9|87888.5|87838.5|19
1633635380000|2021-10-07 19:36:20|87890.2|87840.2|87888.9|87838.9|87890.2|87840.2|87888.8|87838.8|18
1633635390000|2021-10-07 19:36:30|87889.1|87839.1|87892.9|87842.9|87893.3|87843.3|87888.8|87838.8|42
1633635400000|2021-10-07 19:36:40|87893.5|87843.5|87891.1|87841.1|87893.7|87843.7|87891|87841|17
1633635410000|2021-10-07 19:36:50|87891|87841|87891.3|87841.3|87891.5|87841.5|87890.6|87840.6|21
1633635420000|2021-10-07 19:37:00|87890.5|87840.5|87890.3|87840.3|87891|87841|87889|87839|24
1633635430000|2021-10-07 19:37:10|87890.5|87840.5|87889.6|87839.6|87890.5|87840.5|87888.6|87838.6|23
1633635440000|2021-10-07 19:37:20|87889.3|87839.3|87889.8|87839.8|87890.6|87840.6|87889.3|87839.3|17
1633635450000|2021-10-07 19:37:30|87890.1|87840.1|87891.7|87841.7|87891.7|87841.7|87888.9|87838.9|28
1633635460000|2021-10-07 19:37:40|87890.6|87840.6|87890.1|87840.1|87890.7|87840.7|87888.1|87838.1|23
1633635470000|2021-10-07 19:37:50|87890.2|87840.2|87888.6|87838.6|87890.6|87840.6|87887.9|87837.9|31
1633635480000|2021-10-07 19:38:00|87888.2|87838.2|87889.2|87839.2|87890|87840|87888.2|87838.2|20
1633635490000|2021-10-07 19:38:10|87888.8|87838.8|87889.1|87839.1|87889.5|87839.5|87888|87838|17
1633635500000|2021-10-07 19:38:20|87889|87839|87886.3|87836.3|87889|87839|87885.8|87835.8|32
1633635510000|2021-10-07 19:38:30|87886.4|87836.4|87885.4|87835.4|87887.2|87837.2|87884.5|87834.5|43
1633635520000|2021-10-07 19:38:40|87885.3|87835.3|87886.6|87836.6|87887.1|87837.1|87885|87835|39
1633635530000|2021-10-07 19:38:50|87886.4|87836.4|87886.8|87836.8|87887.3|87837.3|87886.2|87836.2|36
1633635540000|2021-10-07 19:39:00|87887.2|87837.2|87885.7|87835.7|87887.2|87837.2|87885.7|87835.7|39
1633635550000|2021-10-07 19:39:10|87886.1|87836.1|87885.4|87835.4|87886.8|87836.8|87884.9|87834.9|35
1633635560000|2021-10-07 19:39:20|87886.2|87836.2|87884.3|87834.3|87886.2|87836.2|87883.6|87833.6|42
1633635570000|2021-10-07 19:39:30|87885.3|87835.3|87886.4|87836.4|87886.6|87836.6|87884.4|87834.4|28
1633635580000|2021-10-07 19:39:40|87886.2|87836.2|87886.6|87836.6|87887.2|87837.2|87886.1|87836.1|19
1633635590000|2021-10-07 19:39:50|87886.7|87836.7|87885.9|87835.9|87886.7|87836.7|87885.9|87835.9|9
1633635600000|2021-10-07 19:40:00|87886|87836|87884.8|87834.8|87886.3|87836.3|87884.2|87834.2|31
1633635610000|2021-10-07 19:40:10|87885.2|87835.2|87884|87834|87885.8|87835.8|87884|87834|38
1633635620000|2021-10-07 19:40:20|87884.4|87834.4|87884.3|87834.3|87885.5|87835.5|87883.6|87833.6|46
1633635630000|2021-10-07 19:40:30|87884.4|87834.4|87883.4|87833.4|87884.7|87834.7|87882.4|87832.4|37
1633635640000|2021-10-07 19:40:40|87883.2|87833.2|87883.7|87833.7|87885.9|87835.9|87883.1|87833.1|22
1633635650000|2021-10-07 19:40:50|87884.4|87834.4|87885|87835|87886|87836|87884.3|87834.3|20
1633635660000|2021-10-07 19:41:00|87885.2|87835.2|87884.6|87834.6|87885.5|87835.5|87884.2|87834.2|35
1633635670000|2021-10-07 19:41:10|87884.5|87834.5|87882.8|87832.8|87885.5|87835.5|87882.2|87832.2|38
1633635680000|2021-10-07 19:41:20|87884.4|87834.4|87884.1|87834.1|87885|87835|87883|87833|17
1633635690000|2021-10-07 19:41:30|87884|87834|87884.3|87834.3|87884.4|87834.4|87882.7|87832.7|35
1633635700000|2021-10-07 19:41:40|87884.2|87834.2|87883.8|87833.8|87885.2|87835.2|87882.3|87832.3|46
1633635710000|2021-10-07 19:41:50|87883.9|87833.9|87884.6|87834.6|87885.4|87835.4|87883.2|87833.2|28
1633635720000|2021-10-07 19:42:00|87884.5|87834.5|87884.1|87834.1|87885.6|87835.6|87883.9|87833.9|25
1633635730000|2021-10-07 19:42:10|87884.3|87834.3|87887.5|87837.5|87887.9|87837.9|87883.7|87833.7|28
1633635740000|2021-10-07 19:42:20|87888.9|87838.9|87890.2|87840.2|87891|87841|87888.9|87838.9|29
1633635750000|2021-10-07 19:42:30|87890.1|87840.1|87889.2|87839.2|87890.7|87840.7|87889.2|87839.2|28
1633635760000|2021-10-07 19:42:40|87889|87839|87890.5|87840.5|87890.7|87840.7|87888.4|87838.4|30
1633635770000|2021-10-07 19:42:50|87890.3|87840.3|87890.3|87840.3|87891.4|87841.4|87889.6|87839.6|33
1633635780000|2021-10-07 19:43:00|87890.6|87840.6|87890.9|87840.9|87891.6|87841.6|87889.4|87839.4|28
1633635790000|2021-10-07 19:43:10|87890.7|87840.7|87889.8|87839.8|87890.9|87840.9|87889.6|87839.6|29
1633635800000|2021-10-07 19:43:20|87890.3|87840.3|87889.2|87839.2|87890.3|87840.3|87889|87839|19
1633635810000|2021-10-07 19:43:30|87889.1|87839.1|87890.4|87840.4|87890.7|87840.7|87888.6|87838.6|17
1633635820000|2021-10-07 19:43:40|87890.5|87840.5|87890.9|87840.9|87890.9|87840.9|87890|87840|23
1633635830000|2021-10-07 19:43:50|87890.8|87840.8|87893|87843|87894.5|87844.5|87890.2|87840.2|35
1633635840000|2021-10-07 19:44:00|87893.3|87843.3|87892.9|87842.9|87894.2|87844.2|87892.1|87842.1|29
1633635850000|2021-10-07 19:44:10|87893.6|87843.6|87893.4|87843.4|87893.9|87843.9|87893.1|87843.1|24
1633635860000|2021-10-07 19:44:20|87893.2|87843.2|87894.9|87844.9|87895.7|87845.7|87893|87843|31
1633635870000|2021-10-07 19:44:30|87894.7|87844.7|87894.7|87844.7|87895.4|87845.4|87894.5|87844.5|25
1633635880000|2021-10-07 19:44:40|87894.9|87844.9|87894.9|87844.9|87895.4|87845.4|87894.7|87844.7|24
1633635890000|2021-10-07 19:44:50|87894.5|87844.5|87899.9|87849.9|87900.4|87850.4|87893.6|87843.6|43
1633635900000|2021-10-07 19:45:00|87899.6|87849.6|87900|87850|87900.3|87850.3|87899|87849|32
1633635910000|2021-10-07 19:45:10|87900.1|87850.1|87898.9|87848.9|87900.5|87850.5|87898.9|87848.9|26
1633635920000|2021-10-07 19:45:20|87898.1|87848.1|87898.4|87848.4|87899.7|87849.7|87897.7|87847.7|26
1633635930000|2021-10-07 19:45:30|87898.2|87848.2|87895.3|87845.3|87898.5|87848.5|87894.7|87844.7|47
1633635940000|2021-10-07 19:45:40|87895.8|87845.8|87897.5|87847.5|87897.9|87847.9|87895.5|87845.5|34
1633635950000|2021-10-07 19:45:50|87897.9|87847.9|87898.9|87848.9|87899|87849|87897.9|87847.9|24
1633635960000|2021-10-07 19:46:00|87898.6|87848.6|87901.2|87851.2|87901.8|87851.8|87897.5|87847.5|36
1633635970000|2021-10-07 19:46:10|87900.1|87850.1|87900.4|87850.4|87900.6|87850.6|87898.4|87848.4|34
1633635980000|2021-10-07 19:46:20|87900.5|87850.5|87900.3|87850.3|87901|87851|87900.2|87850.2|17
1633635990000|2021-10-07 19:46:30|87900.6|87850.6|87899.3|87849.3|87900.7|87850.7|87898.9|87848.9|21
1633636000000|2021-10-07 19:46:40|87898.9|87848.9|87899.5|87849.5|87901.9|87851.9|87898.9|87848.9|25
1633636010000|2021-10-07 19:46:50|87900.4|87850.4|87899.7|87849.7|87900.4|87850.4|87899.2|87849.2|23
1633636020000|2021-10-07 19:47:00|87900.1|87850.1|87897.8|87847.8|87900.2|87850.2|87897.8|87847.8|30
1633636030000|2021-10-07 19:47:10|87897.6|87847.6|87893.8|87843.8|87897.7|87847.7|87893.4|87843.4|47
1633636040000|2021-10-07 19:47:20|87894|87844|87892.7|87842.7|87894.3|87844.3|87892.3|87842.3|32
1633636050000|2021-10-07 19:47:30|87892.5|87842.5|87892.2|87842.2|87893.3|87843.3|87891.9|87841.9|28
1633636060000|2021-10-07 19:47:40|87892.6|87842.6|87892.3|87842.3|87892.8|87842.8|87891.7|87841.7|25
1633636070000|2021-10-07 19:47:50|87892.4|87842.4|87892.3|87842.3|87894|87844|87892.2|87842.2|24
1633636080000|2021-10-07 19:48:00|87892.9|87842.9|87894.2|87844.2|87896.9|87846.9|87892.7|87842.7|28
1633636090000|2021-10-07 19:48:10|87894.6|87844.6|87897.5|87847.5|87897.8|87847.8|87894.1|87844.1|31
1633636100000|2021-10-07 19:48:20|87896.6|87846.6|87896.4|87846.4|87896.8|87846.8|87895.8|87845.8|25
1633636110000|2021-10-07 19:48:30|87896.3|87846.3|87896.4|87846.4|87896.6|87846.6|87896|87846|23
1633636120000|2021-10-07 19:48:40|87896.9|87846.9|87896.3|87846.3|87897.7|87847.7|87896.1|87846.1|22
1633636130000|2021-10-07 19:48:50|87896.5|87846.5|87897.2|87847.2|87897.3|87847.3|87896.1|87846.1|33
1633636140000|2021-10-07 19:49:00|87897.1|87847.1|87895.6|87845.6|87897.2|87847.2|87895.6|87845.6|21
1633636150000|2021-10-07 19:49:10|87896|87846|87897.1|87847.1|87897.1|87847.1|87895.9|87845.9|28
1633636160000|2021-10-07 19:49:20|87897.3|87847.3|87897.3|87847.3|87897.5|87847.5|87896.9|87846.9|20
1633636170000|2021-10-07 19:49:30|87897.5|87847.5|87895.9|87845.9|87897.7|87847.7|87895|87845|32
1633636180000|2021-10-07 19:49:40|87896|87846|87894.4|87844.4|87896.1|87846.1|87894.2|87844.2|28
1633636190000|2021-10-07 19:49:50|87894|87844|87894|87844|87894.6|87844.6|87893.2|87843.2|31
1633636200000|2021-10-07 19:50:00|87893.4|87843.4|87897.5|87847.5|87897.8|87847.8|87893.4|87843.4|33
1633636210000|2021-10-07 19:50:10|87897.4|87847.4|87897.5|87847.5|87897.7|87847.7|87896.8|87846.8|30
1633636220000|2021-10-07 19:50:20|87898|87848|87897.9|87847.9|87898|87848|87897|87847|30
1633636230000|2021-10-07 19:50:30|87897.8|87847.8|87896.9|87846.9|87897.8|87847.8|87895.5|87845.5|32
1633636240000|2021-10-07 19:50:40|87896.7|87846.7|87894.7|87844.7|87897.6|87847.6|87894|87844|41
1633636250000|2021-10-07 19:50:50|87895.7|87845.7|87893.1|87843.1|87895.7|87845.7|87892.9|87842.9|31
1633636260000|2021-10-07 19:51:00|87893|87843|87892.5|87842.5|87893.8|87843.8|87892.4|87842.4|36
1633636270000|2021-10-07 19:51:10|87892.6|87842.6|87893.9|87843.9|87894|87844|87890.9|87840.9|34
1633636280000|2021-10-07 19:51:20|87893.5|87843.5|87890.4|87840.4|87896|87846|87889.3|87839.3|43
1633636290000|2021-10-07 19:51:30|87890.5|87840.5|87884.8|87834.8|87891.9|87841.9|87884.6|87834.6|45
1633636300000|2021-10-07 19:51:40|87885|87835|87881.6|87831.6|87885.2|87835.2|87880.6|87830.6|43
1633636310000|2021-10-07 19:51:50|87882.4|87832.4|87883.2|87833.2|87883.7|87833.7|87882.4|87832.4|28
1633636320000|2021-10-07 19:52:00|87883.1|87833.1|87882.2|87832.2|87883.6|87833.6|87882.2|87832.2|23
1633636330000|2021-10-07 19:52:10|87881.8|87831.8|87882.7|87832.7|87883.1|87833.1|87880.9|87830.9|41
1633636340000|2021-10-07 19:52:20|87882.8|87832.8|87887.4|87837.4|87889.1|87839.1|87882.5|87832.5|37
1633636350000|2021-10-07 19:52:30|87887.3|87837.3|87897.9|87847.9|87897.9|87847.9|87887.3|87837.3|41
1633636360000|2021-10-07 19:52:40|87897.4|87847.4|87896.9|87846.9|87897.4|87847.4|87894.3|87844.3|41
1633636370000|2021-10-07 19:52:50|87896.8|87846.8|87897.6|87847.6|87898|87848|87895.6|87845.6|27
1633636380000|2021-10-07 19:53:00|87897.4|87847.4|87891.4|87841.4|87897.4|87847.4|87889.9|87839.9|39
1633636390000|2021-10-07 19:53:10|87891.1|87841.1|87894.4|87844.4|87894.7|87844.7|87890|87840|41
1633636400000|2021-10-07 19:53:20|87894.8|87844.8|87894.5|87844.5|87896.6|87846.6|87894|87844|29
1633636410000|2021-10-07 19:53:30|87894.2|87844.2|87893.5|87843.5|87895.2|87845.2|87893.5|87843.5|28
1633636420000|2021-10-07 19:53:40|87894|87844|87896.7|87846.7|87896.7|87846.7|87893.2|87843.2|31
1633636430000|2021-10-07 19:53:50|87896.5|87846.5|87897|87847|87897.6|87847.6|87894.9|87844.9|24
1633636440000|2021-10-07 19:54:00|87896.9|87846.9|87897.8|87847.8|87898.5|87848.5|87894.9|87844.9|44
1633636450000|2021-10-07 19:54:10|87896.9|87846.9|87890.8|87840.8|87897|87847|87890.8|87840.8|47
1633636460000|2021-10-07 19:54:20|87891.9|87841.9|87891.3|87841.3|87894.4|87844.4|87890.1|87840.1|37
1633636470000|2021-10-07 19:54:30|87891.2|87841.2|87893|87843|87893|87843|87890.5|87840.5|36
1633636480000|2021-10-07 19:54:40|87892.3|87842.3|87893.3|87843.3|87895.1|87845.1|87891.1|87841.1|36
1633636490000|2021-10-07 19:54:50|87893.2|87843.2|87891.1|87841.1|87893.8|87843.8|87890.6|87840.6|32
1633636500000|2021-10-07 19:55:00|87890.8|87840.8|87900.2|87850.2|87901.4|87851.4|87890.8|87840.8|57
1633636510000|2021-10-07 19:55:10|87900|87850|87912.5|87862.5|87913.3|87863.3|87899.2|87849.2|50
1633636520000|2021-10-07 19:55:20|87913.4|87863.4|87922.2|87872.2|87922.7|87872.7|87913.4|87863.4|53
1633636530000|2021-10-07 19:55:30|87921.6|87871.6|87930|87880|87931.4|87881.4|87921.3|87871.3|46
1633636540000|2021-10-07 19:55:40|87929.6|87879.6|87929.7|87879.7|87930.5|87880.5|87929.3|87879.3|20
1633636550000|2021-10-07 19:55:50|87929.9|87879.9|87931.1|87881.1|87931.1|87881.1|87929.3|87879.3|35
1633636560000|2021-10-07 19:56:00|87931|87881|87930.6|87880.6|87931.7|87881.7|87929.5|87879.5|36
1633636570000|2021-10-07 19:56:10|87931|87881|87950.2|87900.2|87953.1|87903.1|87930.8|87880.8|52
1633636580000|2021-10-07 19:56:20|87950.3|87900.3|87951.5|87901.5|87952.8|87902.8|87947.7|87897.7|65
1633636590000|2021-10-07 19:56:30|87951.9|87901.9|87940.2|87890.2|87953.4|87903.4|87939.7|87889.7|66
1633636600000|2021-10-07 19:56:40|87940.5|87890.5|87940.2|87890.2|87942|87892|87938.7|87888.7|27
1633636610000|2021-10-07 19:56:50|87940.1|87890.1|87959.9|87909.9|87960|87913.4|87938.4|87888.4|54
1633636620000|2021-10-07 19:57:00|87959.7|87909.7|87960.5|87910.5|87963.4|87913.4|87959.7|87909.7|51
1633636630000|2021-10-07 19:57:10|87961|87911|87960.5|87910.5|87963.3|87913.3|87959.9|87909.9|50
1633636640000|2021-10-07 19:57:20|87962.4|87912.4|87963|87913|87963|87913|87960.2|87910.2|38
1633636650000|2021-10-07 19:57:30|87963.2|87913.2|87963.4|87913.4|87966.7|87916.7|87963.2|87913.2|56
1633636660000|2021-10-07 19:57:40|87962.9|87912.9|87966.8|87916.8|87968.2|87918.2|87961.8|87911.8|46
1633636670000|2021-10-07 19:57:50|87966.4|87916.4|87966.3|87916.3|87967.8|87917.8|87963.7|87913.7|36
1633636680000|2021-10-07 19:58:00|87965.5|87915.5|87965.9|87915.9|87966.1|87916.1|87960.1|87910.1|57
1633636690000|2021-10-07 19:58:10|87965.4|87915.4|87962.5|87912.5|87966.1|87916.1|87961.2|87911.2|44
1633636700000|2021-10-07 19:58:20|87962.6|87912.6|87961.2|87911.2|87963|87913|87961|87911|36
1633636710000|2021-10-07 19:58:30|87961.3|87911.3|87960.7|87910.7|87961.5|87911.5|87957.4|87907.4|48
1633636720000|2021-10-07 19:58:40|87960|87910|87960.9|87910.9|87961.2|87911.2|87959.4|87909.4|42
1633636730000|2021-10-07 19:58:50|87961|87911|87961.8|87911.8|87962.5|87912.5|87960.7|87910.7|31
1633636740000|2021-10-07 19:59:00|87961.9|87911.9|87949.3|87899.3|87962|87912|87949.3|87899.3|58
1633636750000|2021-10-07 19:59:10|87949.4|87899.4|87948|87898|87952.3|87902.3|87946.6|87896.6|60
1633636760000|2021-10-07 19:59:20|87948.2|87898.2|87947.8|87897.8|87949|87899|87945.7|87895.7|53
1633636770000|2021-10-07 19:59:30|87947.7|87897.7|87933.6|87883.6|87949.7|87899.7|87933.4|87883.4|57
1633636780000|2021-10-07 19:59:40|87935.1|87885.1|87931.7|87881.7|87935.1|87885.1|87927.6|87877.6|61
1633636790000|2021-10-07 19:59:50|87931.6|87881.6|87935.5|87885.5|87936.9|87886.9|87931|87881|59
1633636800000|2021-10-07 20:00:00|87935|87885|87900.7|87850.7|87939.8|87889.8|87900.7|87850.7|74
1633636810000|2021-10-07 20:00:10|87899.7|87849.7|87893.5|87843.5|87900.8|87850.8|87893|87843|60
1633636820000|2021-10-07 20:00:20|87893.9|87843.9|87891.4|87841.4|87894.7|87844.7|87891|87841|43
1633636830000|2021-10-07 20:00:30|87891.6|87841.6|87890.8|87840.8|87892.7|87842.7|87890.3|87840.3|39
1633636840000|2021-10-07 20:00:40|87890.7|87840.7|87891.5|87841.5|87893.5|87843.5|87888.9|87838.9|46
1633636850000|2021-10-07 20:00:50|87891.6|87841.6|87888.2|87838.2|87892.1|87842.1|87887.8|87837.8|45
1633636860000|2021-10-07 20:01:00|87887.9|87837.9|87891.6|87841.6|87893.7|87843.7|87887.9|87837.9|48
1633636870000|2021-10-07 20:01:10|87889.5|87839.5|87885.7|87835.7|87891.3|87841.3|87885.4|87835.4|53
1633636880000|2021-10-07 20:01:20|87886.1|87836.1|87884.7|87834.7|87886.1|87836.1|87883.3|87833.3|34
1633636890000|2021-10-07 20:01:30|87884.4|87834.4|87882.9|87832.9|87884.9|87834.9|87882.9|87832.9|34
1633636900000|2021-10-07 20:01:40|87883.2|87833.2|87884.2|87834.2|87884.9|87834.9|87882.8|87832.8|34
1633636910000|2021-10-07 20:01:50|87883.6|87833.6|87881|87831|87883.8|87833.8|87880.1|87830.1|33
1633636920000|2021-10-07 20:02:00|87881.2|87831.2|87880.7|87830.7|87882.5|87832.5|87880.4|87830.4|32
1633636930000|2021-10-07 20:02:10|87881|87831|87881.4|87831.4|87881.6|87831.6|87880.4|87830.4|46
1633636940000|2021-10-07 20:02:20|87881.3|87831.3|87880.7|87830.7|87883|87833|87880.4|87830.4|47
1633636950000|2021-10-07 20:02:30|87880.4|87830.4|87880.5|87830.5|87880.7|87830.7|87880|87830|47
1633636960000|2021-10-07 20:02:40|87880.3|87830.3|87880.9|87830.9|87881.5|87831.5|87880.3|87830.3|57
1633636970000|2021-10-07 20:02:50|87880.3|87830.3|87881.6|87831.6|87882|87832|87880.3|87830.3|52
1633636980000|2021-10-07 20:03:00|87881.5|87831.5|87882.9|87832.9|87884.6|87834.6|87881.5|87831.5|55
1633636990000|2021-10-07 20:03:10|87882.8|87832.8|87882.9|87832.9|87884.8|87834.8|87881.7|87831.7|45
1633637000000|2021-10-07 20:03:20|87883|87833|87882.7|87832.7|87883.9|87833.9|87880.1|87830.1|47
1633637010000|2021-10-07 20:03:30|87882.6|87832.6|87881.8|87831.8|87882.7|87832.7|87881.5|87831.5|30
1633637020000|2021-10-07 20:03:40|87881.6|87831.6|87883|87833|87884.2|87834.2|87881.6|87831.6|34
1633637030000|2021-10-07 20:03:50|87883.4|87833.4|87882.7|87832.7|87883.7|87833.7|87882.5|87832.5|30
1633637040000|2021-10-07 20:04:00|87882.9|87832.9|87881.2|87831.2|87883.6|87833.6|87880.4|87830.4|49
1633637050000|2021-10-07 20:04:10|87880.6|87830.6|87881.2|87831.2|87882.2|87832.2|87880.6|87830.6|43
1633637060000|2021-10-07 20:04:20|87881|87831|87881.2|87831.2|87881.3|87831.3|87880.7|87830.7|17
1633637070000|2021-10-07 20:04:30|87881.1|87831.1|87881.5|87831.5|87882.1|87832.1|87881.1|87831.1|39
1633637080000|2021-10-07 20:04:40|87881.6|87831.6|87880.4|87830.4|87883.1|87833.1|87880.3|87830.3|39
1633637090000|2021-10-07 20:04:50|87880.8|87830.8|87879.3|87829.3|87880.8|87830.8|87879.2|87829.2|39
1633637100000|2021-10-07 20:05:00|87879.4|87829.4|87879.2|87829.2|87880.4|87830.4|87879|87829|24
1633637110000|2021-10-07 20:05:10|87878.9|87828.9|87880.2|87830.2|87880.6|87830.6|87878.8|87828.8|23
1633637120000|2021-10-07 20:05:20|87880.3|87830.3|87880|87830|87881.5|87831.5|87879.4|87829.4|36
1633637130000|2021-10-07 20:05:30|87879.5|87829.5|87880.1|87830.1|87880.5|87830.5|87879.5|87829.5|22
1633637140000|2021-10-07 20:05:40|87880|87830|87881.7|87831.7|87882.1|87832.1|87879.6|87829.6|19
1633637150000|2021-10-07 20:05:50|87880.1|87830.1|87877.4|87827.4|87880.6|87830.6|87875.8|87825.8|37
1633637160000|2021-10-07 20:06:00|87876.9|87826.9|87878|87828|87878|87828|87876|87826|18
1633637170000|2021-10-07 20:06:10|87878.3|87828.3|87879.8|87829.8|87879.8|87829.8|87876.8|87826.8|16
1633637180000|2021-10-07 20:06:20|87880|87830|87881.2|87831.2|87882.7|87832.7|87879.3|87829.3|20
1633637190000|2021-10-07 20:06:30|87881.3|87831.3|87881.5|87831.5|87882.3|87832.3|87880.4|87830.4|25
1633637200000|2021-10-07 20:06:40|87881|87831|87880.8|87830.8|87881.4|87831.4|87880.6|87830.6|11
1633637210000|2021-10-07 20:06:50|87881.3|87831.3|87879.5|87829.5|87881.3|87831.3|87879.3|87829.3|22
1633637220000|2021-10-07 20:07:00|87880.1|87830.1|87881.1|87831.1|87881.7|87831.7|87878.7|87828.7|39
1633637230000|2021-10-07 20:07:10|87880.7|87830.7|87881.3|87831.3|87881.6|87831.6|87880.5|87830.5|33
1633637240000|2021-10-07 20:07:20|87881.4|87831.4|87882.4|87832.4|87882.4|87832.4|87880.8|87830.8|36
1633637250000|2021-10-07 20:07:30|87882.5|87832.5|87880.7|87830.7|87882.7|87832.7|87880.6|87830.6|40
1633637260000|2021-10-07 20:07:40|87880.6|87830.6|87880.5|87830.5|87881.4|87831.4|87880.5|87830.5|6
1633637270000|2021-10-07 20:07:50|87880.3|87830.3|87878.8|87828.8|87882|87832|87878.5|87828.5|26
1633637280000|2021-10-07 20:08:00|87879|87829|87879.1|87829.1|87880.4|87830.4|87878.5|87828.5|21
1633637290000|2021-10-07 20:08:10|87879|87829|87879.8|87829.8|87879.8|87829.8|87879|87829|14
1633637300000|2021-10-07 20:08:20|87879.5|87829.5|87880.5|87830.5|87881.7|87831.7|87879.2|87829.2|18
1633637310000|2021-10-07 20:08:30|87880.3|87830.3|87879.7|87829.7|87881|87831|87879.1|87829.1|16
1633637320000|2021-10-07 20:08:40|87880|87830|87880.8|87830.8|87881.3|87831.3|87879.5|87829.5|19
1633637330000|2021-10-07 20:08:50|87881|87831|87880.3|87830.3|87881|87831|87880.1|87830.1|12
1633637340000|2021-10-07 20:09:00|87880.2|87830.2|87880.9|87830.9|87881.1|87831.1|87879.1|87829.1|32
1633637350000|2021-10-07 20:09:10|87880.4|87830.4|87881.3|87831.3|87881.4|87831.4|87879.6|87829.6|24
1633637360000|2021-10-07 20:09:20|87881.4|87831.4|87881|87831|87881.4|87831.4|87880.9|87830.9|5
1633637370000|2021-10-07 20:09:30|87880.9|87830.9|87883|87833|87883.5|87833.5|87880.6|87830.6|17
1633637380000|2021-10-07 20:09:40|87882.7|87832.7|87881.1|87831.1|87882.7|87832.7|87880.4|87830.4|9
1633637390000|2021-10-07 20:09:50|87881.9|87831.9|87880.8|87830.8|87881.9|87831.9|87880.3|87830.3|21
1633637400000|2021-10-07 20:10:00|87882.2|87832.2|87881.2|87831.2|87882.3|87832.3|87880.2|87830.2|32
1633637410000|2021-10-07 20:10:10|87881.1|87831.1|87880.2|87830.2|87881.7|87831.7|87879.9|87829.9|15
1633637420000|2021-10-07 20:10:20|87881.6|87831.6|87881.2|87831.2|87882.1|87832.1|87880.3|87830.3|15
1633637430000|2021-10-07 20:10:30|87881.1|87831.1|87880.4|87830.4|87881.1|87831.1|87880.4|87830.4|6
1633637440000|2021-10-07 20:10:40|87882.1|87832.1|87881.4|87831.4|87882.1|87832.1|87881.2|87831.2|4
1633637450000|2021-10-07 20:10:50|87881.5|87831.5|87880.2|87830.2|87881.7|87831.7|87880.2|87830.2|7
1633637460000|2021-10-07 20:11:00|87880.3|87830.3|87880.6|87830.6|87881.5|87831.5|87880.3|87830.3|10
1633637470000|2021-10-07 20:11:10|87880.3|87830.3|87878.1|87828.1|87880.7|87830.7|87877.4|87827.4|16
1633637480000|2021-10-07 20:11:20|87877.1|87827.1|87877|87827|87878|87828|87876.9|87826.9|6
1633637490000|2021-10-07 20:11:30|87877.2|87827.2|87880.9|87830.9|87880.9|87830.9|87877|87827|24
1633637500000|2021-10-07 20:11:40|87880.8|87830.8|87880.3|87830.3|87882.2|87832.2|87879.6|87829.6|22
1633637510000|2021-10-07 20:11:50|87880.5|87830.5|87881.8|87831.8|87882.2|87832.2|87879.7|87829.7|12
1633637520000|2021-10-07 20:12:00|87881.5|87831.5|87880.2|87830.2|87881.7|87831.7|87879.3|87829.3|16
1633637530000|2021-10-07 20:12:10|87879.7|87829.7|87879.8|87829.8|87880.3|87830.3|87878.1|87828.1|22
1633637540000|2021-10-07 20:12:20|87877.8|87827.8|87880.8|87830.8|87880.8|87830.8|87877.8|87827.8|19
1633637550000|2021-10-07 20:12:30|87880.3|87830.3|87880.4|87830.4|87882|87832|87878.3|87828.3|12
1633637560000|2021-10-07 20:12:40|87880.6|87830.6|87879.5|87829.5|87881.1|87831.1|87879.1|87829.1|12
1633637570000|2021-10-07 20:12:50|87879.6|87829.6|87881.1|87831.1|87881.1|87831.1|87878.7|87828.7|19
1633637580000|2021-10-07 20:13:00|87881.2|87831.2|87880.3|87830.3|87881.3|87831.3|87880.2|87830.2|16
1633637590000|2021-10-07 20:13:10|87880|87830|87883.1|87833.1|87883.3|87833.3|87880|87830|29
1633637600000|2021-10-07 20:13:20|87883|87833|87882.6|87832.6|87883.2|87833.2|87882.4|87832.4|13
1633637610000|2021-10-07 20:13:30|87882.1|87832.1|87882.3|87832.3|87883.8|87833.8|87881.4|87831.4|18
1633637620000|2021-10-07 20:13:40|87882.7|87832.7|87881.6|87831.6|87882.8|87832.8|87881.6|87831.6|26
1633637630000|2021-10-07 20:13:50|87881.5|87831.5|87884.5|87834.5|87884.9|87834.9|87881.1|87831.1|31
1633637640000|2021-10-07 20:14:00|87884.2|87834.2|87882.9|87832.9|87884.3|87834.3|87882.7|87832.7|29
1633637650000|2021-10-07 20:14:10|87883.2|87833.2|87883.8|87833.8|87885|87835|87882.8|87832.8|26
1633637660000|2021-10-07 20:14:20|87883.5|87833.5|87883.8|87833.8|87884.4|87834.4|87881.6|87831.6|43
1633637670000|2021-10-07 20:14:30|87883.5|87833.5|87882.9|87832.9|87883.6|87833.6|87882.9|87832.9|21
1633637680000|2021-10-07 20:14:40|87883.2|87833.2|87884.1|87834.1|87884.2|87834.2|87883|87833|18
1633637690000|2021-10-07 20:14:50|87884.2|87834.2|87884.4|87834.4|87885.3|87835.3|87882.8|87832.8|38
1633637700000|2021-10-07 20:15:00|87884.5|87834.5|87884.1|87834.1|87885.1|87835.1|87882.9|87832.9|30
1633637710000|2021-10-07 20:15:10|87884.6|87834.6|87884.1|87834.1|87884.6|87834.6|87881.8|87831.8|19
1633637720000|2021-10-07 20:15:20|87883.9|87833.9|87883.4|87833.4|87884.1|87834.1|87883.1|87833.1|21
1633637730000|2021-10-07 20:15:30|87883.3|87833.3|87882.7|87832.7|87883.6|87833.6|87882.4|87832.4|12
1633637740000|2021-10-07 20:15:40|87882.6|87832.6|87882.6|87832.6|87883.9|87833.9|87881.8|87831.8|22
1633637750000|2021-10-07 20:15:50|87883|87833|87881.4|87831.4|87883|87833|87880.6|87830.6|32
1633637760000|2021-10-07 20:16:00|87881.6|87831.6|87881.8|87831.8|87882.1|87832.1|87881.4|87831.4|20
1633637770000|2021-10-07 20:16:10|87881.4|87831.4|87880|87830|87881.6|87831.6|87879.4|87829.4|35
1633637780000|2021-10-07 20:16:20|87880.2|87830.2|87881.1|87831.1|87882.1|87832.1|87880.1|87830.1|37
1633637790000|2021-10-07 20:16:30|87880.5|87830.5|87879.6|87829.6|87881|87831|87879.6|87829.6|30
1633637800000|2021-10-07 20:16:40|87879.9|87829.9|87879.5|87829.5|87880.2|87830.2|87879.2|87829.2|35
1633637810000|2021-10-07 20:16:50|87879.2|87829.2|87878.6|87828.6|87879.7|87829.7|87878.6|87828.6|10
1633637820000|2021-10-07 20:17:00|87878.7|87828.7|87876.5|87826.5|87880.2|87830.2|87876.1|87826.1|18
1633637830000|2021-10-07 20:17:10|87877.1|87827.1|87876.3|87826.3|87878.6|87828.6|87876.3|87826.3|12
1633637840000|2021-10-07 20:17:20|87875.7|87825.7|87877.9|87827.9|87880.3|87830.3|87875.7|87825.7|16
1633637850000|2021-10-07 20:17:30|87877.7|87827.7|87878.3|87828.3|87878.3|87828.3|87876.4|87826.4|17
1633637860000|2021-10-07 20:17:40|87876.4|87826.4|87878.2|87828.2|87878.7|87828.7|87876.4|87826.4|12
1633637870000|2021-10-07 20:17:50|87877.6|87827.6|87878.2|87828.2|87879.6|87829.6|87877.6|87827.6|13
1633637880000|2021-10-07 20:18:00|87878.4|87828.4|87878.4|87828.4|87878.9|87828.9|87876.9|87826.9|20
1633637890000|2021-10-07 20:18:10|87877.7|87827.7|87877|87827|87878|87828|87876.8|87826.8|6
1633637900000|2021-10-07 20:18:20|87875.7|87825.7|87878.2|87828.2|87878.9|87828.9|87875.7|87825.7|12
1633637910000|2021-10-07 20:18:30|87878.8|87828.8|87876.7|87826.7|87878.9|87828.9|87876.7|87826.7|10
1633637920000|2021-10-07 20:18:40|87877.4|87827.4|87878.7|87828.7|87880.9|87830.9|87877.4|87827.4|11
1633637930000|2021-10-07 20:18:50|87878.4|87828.4|87877.4|87827.4|87879.1|87829.1|87876.3|87826.3|12
1633637940000|2021-10-07 20:19:00|87877.5|87827.5|87873.5|87823.5|87879.6|87829.6|87872.1|87822.1|27
1633637950000|2021-10-07 20:19:10|87872.7|87822.7|87873.1|87823.1|87873.4|87823.4|87872.1|87822.1|10
1633637960000|2021-10-07 20:19:20|87872.8|87822.8|87875|87825|87875.9|87825.9|87872.8|87822.8|9
1633637970000|2021-10-07 20:19:30|87874.8|87824.8|87873.3|87823.3|87875.4|87825.4|87873.3|87823.3|11
1633637980000|2021-10-07 20:19:40|87873.8|87823.8|87873.4|87823.4|87875.4|87825.4|87873|87823|12
1633637990000|2021-10-07 20:19:50|87874.5|87824.5|87873.5|87823.5|87874.5|87824.5|87871.9|87821.9|12
1633638000000|2021-10-07 20:20:00|87873.1|87823.1|87877.2|87827.2|87878.4|87828.4|87872.5|87822.5|33
1633638010000|2021-10-07 20:20:10|87877.7|87827.7|87878.5|87828.5|87878.6|87828.6|87876.4|87826.4|13
1633638020000|2021-10-07 20:20:20|87878.6|87828.6|87879.4|87829.4|87880.8|87830.8|87875.7|87825.7|28
1633638030000|2021-10-07 20:20:30|87879.3|87829.3|87881.1|87831.1|87881.6|87831.6|87878.4|87828.4|52
1633638040000|2021-10-07 20:20:40|87886.2|87836.2|87889.1|87839.1|87890.5|87840.5|87886|87836|31
1633638050000|2021-10-07 20:20:50|87889|87839|87890.1|87840.1|87890.1|87840.1|87889|87839|15
1633638060000|2021-10-07 20:21:00|87889.8|87839.8|87890.8|87840.8|87890.9|87840.9|87889.8|87839.8|16
1633638070000|2021-10-07 20:21:10|87890.6|87840.6|87887.4|87837.4|87891|87841|87886.8|87836.8|30
1633638080000|2021-10-07 20:21:20|87887.8|87837.8|87889.3|87839.3|87892.3|87842.3|87887.8|87837.8|50
1633638090000|2021-10-07 20:21:30|87890.2|87840.2|87886.3|87836.3|87890.3|87840.3|87885.4|87835.4|53
1633638100000|2021-10-07 20:21:40|87886.2|87836.2|87885.4|87835.4|87886.5|87836.5|87884.6|87834.6|38
1633638110000|2021-10-07 20:21:50|87885|87835|87885.5|87835.5|87885.9|87835.9|87884.2|87834.2|52
1633638120000|2021-10-07 20:22:00|87885.7|87835.7|87885.5|87835.5|87885.9|87835.9|87884|87834|47
1633638130000|2021-10-07 20:22:10|87885.4|87835.4|87883.7|87833.7|87886.1|87836.1|87882.8|87832.8|50
1633638140000|2021-10-07 20:22:20|87883.8|87833.8|87884.7|87834.7|87884.9|87834.9|87883.1|87833.1|25
1633638150000|2021-10-07 20:22:30|87884.3|87834.3|87883.1|87833.1|87885|87835|87883|87833|43
1633638160000|2021-10-07 20:22:40|87883.5|87833.5|87883|87833|87884.7|87834.7|87882.3|87832.3|38
1633638170000|2021-10-07 20:22:50|87883.8|87833.8|87884|87834|87884.8|87834.8|87882.2|87832.2|30
1633638180000|2021-10-07 20:23:00|87884.7|87834.7|87884.2|87834.2|87884.8|87834.8|87883.8|87833.8|32
1633638190000|2021-10-07 20:23:10|87884.1|87834.1|87885.4|87835.4|87886.4|87836.4|87883.7|87833.7|29
1633638200000|2021-10-07 20:23:20|87884.9|87834.9|87883.9|87833.9|87885.4|87835.4|87882.9|87832.9|44
1633638210000|2021-10-07 20:23:30|87883.7|87833.7|87885.1|87835.1|87885.6|87835.6|87883|87833|24
1633638220000|2021-10-07 20:23:40|87885.4|87835.4|87884.8|87834.8|87885.8|87835.8|87884|87834|30
1633638230000|2021-10-07 20:23:50|87885.2|87835.2|87885.1|87835.1|87885.4|87835.4|87884.3|87834.3|20
1633638240000|2021-10-07 20:24:00|87885|87835|87884.6|87834.6|87885.3|87835.3|87884|87834|28
1633638250000|2021-10-07 20:24:10|87884.3|87834.3|87885|87835|87885.4|87835.4|87884.3|87834.3|19
1633638260000|2021-10-07 20:24:20|87885.6|87835.6|87885.4|87835.4|87886.1|87836.1|87885|87835|18
1633638270000|2021-10-07 20:24:30|87885.5|87835.5|87885|87835|87885.8|87835.8|87884.2|87834.2|28
1633638280000|2021-10-07 20:24:40|87884.9|87834.9|87884|87834|87885.7|87835.7|87884|87834|33
1633638290000|2021-10-07 20:24:50|87883.9|87833.9|87885|87835|87885.3|87835.3|87883.8|87833.8|13
1633638300000|2021-10-07 20:25:00|87884.3|87834.3|87884.8|87834.8|87886|87836|87884.3|87834.3|32
1633638310000|2021-10-07 20:25:10|87885.3|87835.3|87887|87837|87887.3|87837.3|87885|87835|22
1633638320000|2021-10-07 20:25:20|87887.1|87837.1|87887.1|87837.1|87887.9|87837.9|87887|87837|8
1633638330000|2021-10-07 20:25:30|87887.2|87837.2|87884.1|87834.1|87887.2|87837.2|87883.8|87833.8|34
1633638340000|2021-10-07 20:25:40|87886|87836|87884.3|87834.3|87886.6|87836.6|87884|87834|28
1633638350000|2021-10-07 20:25:50|87886|87836|87883.3|87833.3|87886.2|87836.2|87883.3|87833.3|18
1633638360000|2021-10-07 20:26:00|87883.8|87833.8|87884.6|87834.6|87886.4|87836.4|87882.8|87832.8|31
1633638370000|2021-10-07 20:26:10|87885.1|87835.1|87882.5|87832.5|87885.1|87835.1|87882.5|87832.5|7
1633638380000|2021-10-07 20:26:20|87884.2|87834.2|87884.2|87834.2|87885.2|87835.2|87882.9|87832.9|16
1633638390000|2021-10-07 20:26:30|87884.7|87834.7|87884|87834|87885.6|87835.6|87882.9|87832.9|28
1633638400000|2021-10-07 20:26:40|87883.5|87833.5|87883.9|87833.9|87885.2|87835.2|87882.7|87832.7|11
1633638410000|2021-10-07 20:26:50|87885|87835|87887.5|87837.5|87887.5|87837.5|87884.2|87834.2|17
1633638420000|2021-10-07 20:27:00|87886.8|87836.8|87886.9|87836.9|87887.7|87837.7|87885.8|87835.8|35
1633638430000|2021-10-07 20:27:10|87887.1|87837.1|87886.8|87836.8|87887.1|87837.1|87885.6|87835.6|37
1633638440000|2021-10-07 20:27:20|87886.5|87836.5|87886.6|87836.6|87887|87837|87885.3|87835.3|38
1633638450000|2021-10-07 20:27:30|87886.1|87836.1|87888.6|87838.6|87888.6|87838.6|87886|87836|33
1633638460000|2021-10-07 20:27:40|87887.5|87837.5|87885.2|87835.2|87888.6|87838.6|87884.1|87834.1|23
1633638470000|2021-10-07 20:27:50|87885.8|87835.8|87886.2|87836.2|87886.7|87836.7|87885.7|87835.7|10
1633638480000|2021-10-07 20:28:00|87886.8|87836.8|87885.8|87835.8|87887.4|87837.4|87884.6|87834.6|27
1633638490000|2021-10-07 20:28:10|87886|87836|87886.1|87836.1|87886.7|87836.7|87884.7|87834.7|22
1633638500000|2021-10-07 20:28:20|87886|87836|87885.1|87835.1|87886.2|87836.2|87885.1|87835.1|9
1633638510000|2021-10-07 20:28:30|87885.6|87835.6|87892|87842|87893|87843|87884.8|87834.8|52
1633638520000|2021-10-07 20:28:40|87891.1|87841.1|87893.4|87843.4|87895.8|87845.8|87889.4|87839.4|54
1633638530000|2021-10-07 20:28:50|87894|87844|87889.9|87839.9|87895.4|87845.4|87889.2|87839.2|52
1633638540000|2021-10-07 20:29:00|87889.6|87839.6|87888.5|87838.5|87891|87841|87887.8|87837.8|37
1633638550000|2021-10-07 20:29:10|87888.3|87838.3|87892.8|87842.8|87893.1|87843.1|87888.3|87838.3|39
1633638560000|2021-10-07 20:29:20|87893|87843|87893.6|87843.6|87894.1|87844.1|87892.2|87842.2|26
1633638570000|2021-10-07 20:29:30|87894.1|87844.1|87893.3|87843.3|87894.1|87844.1|87892.7|87842.7|14
1633638580000|2021-10-07 20:29:40|87893.2|87843.2|87893.8|87843.8|87894.4|87844.4|87892.9|87842.9|25
1633638590000|2021-10-07 20:29:50|87893.7|87843.7|87891.8|87841.8|87894.4|87844.4|87891|87841|50
1633638600000|2021-10-07 20:30:00|87891.1|87841.1|87890.3|87840.3|87892.4|87842.4|87887.8|87837.8|55
1633638610000|2021-10-07 20:30:10|87892.2|87842.2|87890|87840|87892.3|87842.3|87888.8|87838.8|42
1633638620000|2021-10-07 20:30:20|87889.9|87839.9|87887.2|87837.2|87891.2|87841.2|87886.7|87836.7|43
1633638630000|2021-10-07 20:30:30|87887.3|87837.3|87887.4|87837.4|87888.8|87838.8|87886.8|87836.8|19
1633638640000|2021-10-07 20:30:40|87885.8|87835.8|87885.3|87835.3|87889.8|87839.8|87885.1|87835.1|50
1633638650000|2021-10-07 20:30:50|87885.4|87835.4|87885.8|87835.8|87886.3|87836.3|87884.1|87834.1|28
1633638660000|2021-10-07 20:31:00|87885.4|87835.4|87887.6|87837.6|87888|87838|87885|87835|33
1633638670000|2021-10-07 20:31:10|87887.5|87837.5|87888.1|87838.1|87888.5|87838.5|87886.7|87836.7|27
1633638680000|2021-10-07 20:31:20|87888.3|87838.3|87887.1|87837.1|87889.4|87839.4|87885.8|87835.8|24
1633638690000|2021-10-07 20:31:30|87886.8|87836.8|87885.1|87835.1|87891.5|87841.5|87885.1|87835.1|38
1633638700000|2021-10-07 20:31:40|87886.4|87836.4|87890.1|87840.1|87890.2|87840.2|87885.1|87835.1|47
1633638710000|2021-10-07 20:31:50|87889.5|87839.5|87888.8|87838.8|87890.9|87840.9|87887.5|87837.5|43
1633638720000|2021-10-07 20:32:00|87889.1|87839.1|87888.8|87838.8|87890.8|87840.8|87888.4|87838.4|34
1633638730000|2021-10-07 20:32:10|87889.2|87839.2|87886.6|87836.6|87890.5|87840.5|87885.8|87835.8|25
1633638740000|2021-10-07 20:32:20|87889|87839|87888.2|87838.2|87889.6|87839.6|87885.5|87835.5|22
1633638750000|2021-10-07 20:32:30|87888|87838|87888.3|87838.3|87888.7|87838.7|87887.8|87837.8|18
1633638760000|2021-10-07 20:32:40|87888.1|87838.1|87889.1|87839.1|87890.5|87840.5|87888.1|87838.1|20
1633638770000|2021-10-07 20:32:50|87889.4|87839.4|87888.7|87838.7|87889.9|87839.9|87887.9|87837.9|17
1633638780000|2021-10-07 20:33:00|87888.8|87838.8|87889.8|87839.8|87890.8|87840.8|87887.3|87837.3|25
1633638790000|2021-10-07 20:33:10|87889.4|87839.4|87888.9|87838.9|87890|87840|87887.4|87837.4|24
1633638800000|2021-10-07 20:33:20|87888.8|87838.8|87888.8|87838.8|87889.6|87839.6|87888.6|87838.6|17
1633638810000|2021-10-07 20:33:30|87888.7|87838.7|87891.2|87841.2|87891.2|87841.2|87888.4|87838.4|32
1633638820000|2021-10-07 20:33:40|87891.7|87841.7|87890.5|87840.5|87891.7|87841.7|87888.3|87838.3|38
1633638830000|2021-10-07 20:33:50|87890.7|87840.7|87889.7|87839.7|87890.7|87840.7|87888.5|87838.5|19
1633638840000|2021-10-07 20:34:00|87889.3|87839.3|87893.1|87843.1|87894.3|87844.3|87889.2|87839.2|41
1633638850000|2021-10-07 20:34:10|87893|87843|87892.7|87842.7|87893.7|87843.7|87891.5|87841.5|18
1633638860000|2021-10-07 20:34:20|87891.4|87841.4|87892.7|87842.7|87893|87843|87889.2|87839.2|11
1633638870000|2021-10-07 20:34:30|87893.1|87843.1|87894.7|87844.7|87896.3|87846.3|87886|87836|44
1633638880000|2021-10-07 20:34:40|87897.6|87847.6|87892.7|87842.7|87897.6|87847.6|87892|87842|41
1633638890000|2021-10-07 20:34:50|87892.6|87842.6|87893.8|87843.8|87895.8|87845.8|87892.6|87842.6|28
1633638900000|2021-10-07 20:35:00|87894.1|87844.1|87894.3|87844.3|87895.5|87845.5|87893.3|87843.3|19
1633638910000|2021-10-07 20:35:10|87894|87844|87894.3|87844.3|87901.7|87851.7|87893|87843|23
1633638920000|2021-10-07 20:35:20|87894.9|87844.9|87894.1|87844.1|87895.7|87845.7|87893.3|87843.3|46
1633638930000|2021-10-07 20:35:30|87894.4|87844.4|87895.4|87845.4|87898|87848|87894.4|87844.4|24
1633638940000|2021-10-07 20:35:40|87894.3|87844.3|87893.2|87843.2|87895.3|87845.3|87893.2|87843.2|26
1633638950000|2021-10-07 20:35:50|87893.6|87843.6|87890.5|87840.5|87893.6|87843.6|87890|87840|18
1633638960000|2021-10-07 20:36:00|87890.9|87840.9|87895.8|87845.8|87896.6|87846.6|87890.9|87840.9|34
1633638970000|2021-10-07 20:36:10|87895.7|87845.7|87894.8|87844.8|87896|87846|87894.1|87844.1|26
1633638980000|2021-10-07 20:36:20|87895.5|87845.5|87894.8|87844.8|87896.1|87846.1|87893.9|87843.9|27
1633638990000|2021-10-07 20:36:30|87894.9|87844.9|87896.3|87846.3|87898.3|87848.3|87894.1|87844.1|43
1633639000000|2021-10-07 20:36:40|87896.6|87846.6|87895.9|87845.9|87897.8|87847.8|87895.3|87845.3|34
1633639010000|2021-10-07 20:36:50|87895.7|87845.7|87895.1|87845.1|87897.7|87847.7|87894.5|87844.5|25
1633639020000|2021-10-07 20:37:00|87895.2|87845.2|87895.8|87845.8|87898.6|87848.6|87895.2|87845.2|28
1633639030000|2021-10-07 20:37:10|87895.9|87845.9|87897.2|87847.2|87899.8|87849.8|87895.5|87845.5|29
1633639040000|2021-10-07 20:37:20|87898.7|87848.7|87896.9|87846.9|87900.6|87850.6|87895.1|87845.1|26
1633639050000|2021-10-07 20:37:30|87896.7|87846.7|87898.2|87848.2|87898.3|87848.3|87893.8|87843.8|27
1633639060000|2021-10-07 20:37:40|87898.5|87848.5|87897.4|87847.4|87899.6|87849.6|87896.7|87846.7|13
1633639070000|2021-10-07 20:37:50|87898.5|87848.5|87897.4|87847.4|87898.5|87848.5|87896.9|87846.9|12
1633639080000|2021-10-07 20:38:00|87896.9|87846.9|87897.4|87847.4|87899.1|87849.1|87896.9|87846.9|17
1633639090000|2021-10-07 20:38:10|87898.5|87848.5|87897|87847|87900|87850|87896.7|87846.7|26
1633639100000|2021-10-07 20:38:20|87897.5|87847.5|87889.3|87839.3|87897.5|87847.5|87886.3|87836.3|25
1633639110000|2021-10-07 20:38:30|87889.8|87839.8|87892.8|87842.8|87893|87843|87888|87838|18
1633639120000|2021-10-07 20:38:40|87892.9|87842.9|87893|87843|87893|87843|87891.1|87841.1|24
1633639130000|2021-10-07 20:38:50|87892.9|87842.9|87893.5|87843.5|87893.9|87843.9|87892.7|87842.7|15
1633639140000|2021-10-07 20:39:00|87894.1|87844.1|87893.1|87843.1|87894.7|87844.7|87892.6|87842.6|26
1633639150000|2021-10-07 20:39:10|87893.6|87843.6|87893.3|87843.3|87893.9|87843.9|87891.8|87841.8|25
1633639160000|2021-10-07 20:39:20|87892.5|87842.5|87893|87843|87893.5|87843.5|87892.3|87842.3|24
1633639170000|2021-10-07 20:39:30|87894.2|87844.2|87892.1|87842.1|87894.4|87844.4|87892|87842|29
1633639180000|2021-10-07 20:39:40|87894.4|87844.4|87891.2|87841.2|87895.5|87845.5|87890.7|87840.7|26
1633639190000|2021-10-07 20:39:50|87891.5|87841.5|87892.7|87842.7|87894.2|87844.2|87891|87841|36
1633639200000|2021-10-07 20:40:00|87891|87841|87894|87844|87894|87844|87890.9|87840.9|20
1633639210000|2021-10-07 20:40:10|87893.7|87843.7|87892.8|87842.8|87893.9|87843.9|87892.4|87842.4|24
1633639220000|2021-10-07 20:40:20|87892.7|87842.7|87891.7|87841.7|87892.7|87842.7|87890.7|87840.7|32
1633639230000|2021-10-07 20:40:30|87892.1|87842.1|87890.9|87840.9|87892.7|87842.7|87890.3|87840.3|22
1633639240000|2021-10-07 20:40:40|87890.8|87840.8|87892.1|87842.1|87892.5|87842.5|87890.1|87840.1|28
1633639250000|2021-10-07 20:40:50|87892.9|87842.9|87892.6|87842.6|87893.7|87843.7|87891.9|87841.9|36
1633639260000|2021-10-07 20:41:00|87892.5|87842.5|87892.2|87842.2|87892.5|87842.5|87891.5|87841.5|23
1633639270000|2021-10-07 20:41:10|87892.1|87842.1|87892.7|87842.7|87894.9|87844.9|87891.4|87841.4|31
1633639280000|2021-10-07 20:41:20|87891.9|87841.9|87893.6|87843.6|87893.6|87843.6|87891.2|87841.2|35
1633639290000|2021-10-07 20:41:30|87893.5|87843.5|87893.5|87843.5|87894.6|87844.6|87892.7|87842.7|16
1633639300000|2021-10-07 20:41:40|87893.9|87843.9|87891.5|87841.5|87893.9|87843.9|87891.2|87841.2|43
1633639310000|2021-10-07 20:41:50|87891.4|87841.4|87892.1|87842.1|87893.9|87843.9|87891|87841|43
1633639320000|2021-10-07 20:42:00|87892.3|87842.3|87891.2|87841.2|87893.9|87843.9|87890.8|87840.8|18
1633639330000|2021-10-07 20:42:10|87890.9|87840.9|87893.6|87843.6|87894.4|87844.4|87890.2|87840.2|27
1633639340000|2021-10-07 20:42:20|87894.1|87844.1|87895.2|87845.2|87895.2|87845.2|87893.3|87843.3|13
1633639350000|2021-10-07 20:42:30|87895|87845|87892.5|87842.5|87895.2|87845.2|87892.5|87842.5|21
1633639360000|2021-10-07 20:42:40|87892.6|87842.6|87895.7|87845.7|87896.2|87846.2|87892.5|87842.5|21
1633639370000|2021-10-07 20:42:50|87895.4|87845.4|87892.1|87842.1|87895.6|87845.6|87891.9|87841.9|20
1633639380000|2021-10-07 20:43:00|87892.5|87842.5|87895.7|87845.7|87897|87847|87891.9|87841.9|24
1633639390000|2021-10-07 20:43:10|87895.8|87845.8|87897.5|87847.5|87900.6|87850.6|87895.4|87845.4|38
1633639400000|2021-10-07 20:43:20|87897.7|87847.7|87899.1|87849.1|87899.4|87849.4|87896.7|87846.7|11
1633639410000|2021-10-07 20:43:30|87899.2|87849.2|87899.1|87849.1|87900.3|87850.3|87897.4|87847.4|21
1633639420000|2021-10-07 20:43:40|87899.2|87849.2|87899.4|87849.4|87899.9|87849.9|87898.5|87848.5|17
1633639430000|2021-10-07 20:43:50|87899.5|87849.5|87899.7|87849.7|87901.6|87851.6|87896.7|87846.7|43
1633639440000|2021-10-07 20:44:00|87899.9|87849.9|87901.1|87851.1|87901.1|87851.1|87898.5|87848.5|23
1633639450000|2021-10-07 20:44:10|87901|87851|87898.6|87848.6|87901|87851|87898|87848|26
1633639460000|2021-10-07 20:44:20|87898.8|87848.8|87897|87847|87898.8|87848.8|87895.4|87845.4|19
1633639470000|2021-10-07 20:44:30|87894.9|87844.9|87895.9|87845.9|87896.9|87846.9|87894.9|87844.9|13
1633639480000|2021-10-07 20:44:40|87895.3|87845.3|87893.9|87843.9|87899.9|87849.9|87893.9|87843.9|24
1633639490000|2021-10-07 20:44:50|87893.7|87843.7|87895.3|87845.3|87896.7|87846.7|87893.7|87843.7|26
1633639500000|2021-10-07 20:45:00|87897.1|87847.1|87895.6|87845.6|87899|87849|87894.9|87844.9|46
1633639510000|2021-10-07 20:45:10|87895.5|87845.5|87898.3|87848.3|87898.3|87848.3|87895.4|87845.4|8
1633639520000|2021-10-07 20:45:20|87896.4|87846.4|87896.9|87846.9|87900.1|87850.1|87895.9|87845.9|36
1633639530000|2021-10-07 20:45:30|87897.4|87847.4|87902.7|87852.7|87902.7|87852.7|87894.6|87844.6|15
1633639540000|2021-10-07 20:45:40|87901.6|87851.6|87900.7|87850.7|87901.7|87851.7|87899.5|87849.5|22
1633639550000|2021-10-07 20:45:50|87900.9|87850.9|87901.8|87851.8|87901.8|87851.8|87898.9|87848.9|10
1633639560000|2021-10-07 20:46:00|87901.4|87851.4|87896.7|87846.7|87901.4|87851.4|87896.3|87846.3|21
1633639570000|2021-10-07 20:46:10|87897.6|87847.6|87898.4|87848.4|87898.4|87848.4|87896.6|87846.6|18
1633639580000|2021-10-07 20:46:20|87898.3|87848.3|87900|87850|87900.1|87850.1|87898.3|87848.3|24
1633639590000|2021-10-07 20:46:30|87899.9|87849.9|87898|87848|87901.5|87851.5|87898|87848|30
1633639600000|2021-10-07 20:46:40|87898.2|87848.2|87898.1|87848.1|87898.2|87848.2|87897.7|87847.7|8
1633639610000|2021-10-07 20:46:50|87897.6|87847.6|87899.5|87849.5|87900.3|87850.3|87897.5|87847.5|15
1633639620000|2021-10-07 20:47:00|87898.1|87848.1|87902.9|87852.9|87904.3|87854.3|87897.3|87847.3|49
1633639630000|2021-10-07 20:47:10|87902.7|87852.7|87902.1|87852.1|87902.8|87852.8|87899.6|87849.6|54
1633639640000|2021-10-07 20:47:20|87902.3|87852.3|87900.7|87850.7|87902.5|87852.5|87899.7|87849.7|51
1633639650000|2021-10-07 20:47:30|87900.9|87850.9|87901.4|87851.4|87902.3|87852.3|87898.9|87848.9|37
1633639660000|2021-10-07 20:47:40|87903.1|87853.1|87902.7|87852.7|87904.8|87854.8|87900.7|87850.7|46
1633639670000|2021-10-07 20:47:50|87901.3|87851.3|87901.3|87851.3|87902.8|87852.8|87899.2|87849.2|49
1633639680000|2021-10-07 20:48:00|87901.4|87851.4|87901.9|87851.9|87902.3|87852.3|87899.7|87849.7|38
1633639690000|2021-10-07 20:48:10|87901.3|87851.3|87900.9|87850.9|87903.6|87853.6|87898.8|87848.8|46
1633639700000|2021-10-07 20:48:20|87903|87853|87903.4|87853.4|87905.6|87855.6|87901.3|87851.3|50
1633639710000|2021-10-07 20:48:30|87903.3|87853.3|87902.3|87852.3|87903.9|87853.9|87899.7|87849.7|55
1633639720000|2021-10-07 20:48:40|87901.4|87851.4|87901.2|87851.2|87903.1|87853.1|87901|87851|51
1633639730000|2021-10-07 20:48:50|87899.5|87849.5|87900.3|87850.3|87900.5|87850.5|87897.6|87847.6|50
1633639740000|2021-10-07 20:49:00|87900.2|87850.2|87896|87846|87900.6|87850.6|87892.5|87842.5|67
1633639750000|2021-10-07 20:49:10|87897.2|87847.2|87901.8|87851.8|87902.5|87852.5|87897.1|87847.1|53
1633639760000|2021-10-07 20:49:20|87901.7|87851.7|87905.2|87855.2|87905.2|87855.2|87901.6|87851.6|58
1633639770000|2021-10-07 20:49:30|87904.9|87854.9|87904.3|87854.3|87904.9|87854.9|87902.2|87852.2|52
1633639780000|2021-10-07 20:49:40|87904.2|87854.2|87903.3|87853.3|87905.6|87855.6|87902.7|87852.7|44
1633639790000|2021-10-07 20:49:50|87903.2|87853.2|87906.9|87856.9|87908.4|87858.4|87903.2|87853.2|56
1633639800000|2021-10-07 20:50:00|87909.5|87859.5|87899.3|87849.3|87909.5|87859.5|87899.2|87849.2|68
1633639810000|2021-10-07 20:50:10|87899.2|87849.2|87895.4|87845.4|87901.5|87851.5|87895.4|87845.4|66
1633639820000|2021-10-07 20:50:20|87897.1|87847.1|87896.6|87846.6|87901.6|87851.6|87895.7|87845.7|59
1633639830000|2021-10-07 20:50:30|87896.8|87846.8|87898.6|87848.6|87898.9|87848.9|87894.7|87844.7|42
1633639840000|2021-10-07 20:50:40|87898.4|87848.4|87898.2|87848.2|87905.7|87855.7|87896.3|87846.3|54
1633639850000|2021-10-07 20:50:50|87898.1|87848.1|87895.9|87845.9|87900.7|87850.7|87895.9|87845.9|60
1633639860000|2021-10-07 20:51:00|87895.5|87845.5|87894.1|87844.1|87895.5|87845.5|87889.6|87839.6|65
1633639870000|2021-10-07 20:51:10|87894.5|87844.5|87901.2|87851.2|87903.5|87853.5|87892.8|87842.8|47
1633639880000|2021-10-07 20:51:20|87901.5|87851.5|87900.6|87850.6|87903.9|87853.9|87898.3|87848.3|58
1633639890000|2021-10-07 20:51:30|87901.5|87851.5|87901.4|87851.4|87902.8|87852.8|87899.3|87849.3|26
1633639900000|2021-10-07 20:51:40|87903.8|87853.8|87903.6|87853.6|87904.3|87854.3|87901.3|87851.3|18
1633639910000|2021-10-07 20:51:50|87903.2|87853.2|87900.9|87850.9|87903.3|87853.3|87900|87850|30
1633639920000|2021-10-07 20:52:00|87901.1|87851.1|87901.3|87851.3|87902.7|87852.7|87900.4|87850.4|31
1633639930000|2021-10-07 20:52:10|87901.1|87851.1|87903|87853|87903.9|87853.9|87901.1|87851.1|22
1633639940000|2021-10-07 20:52:20|87902.8|87852.8|87901.2|87851.2|87902.8|87852.8|87900.1|87850.1|32
1633639950000|2021-10-07 20:52:30|87900.6|87850.6|87900.6|87850.6|87903.7|87853.7|87900|87850|32
1633639960000|2021-10-07 20:52:40|87900.9|87850.9|87899.3|87849.3|87901|87851|87897.5|87847.5|43
1633639970000|2021-10-07 20:52:50|87899.5|87849.5|87900.2|87850.2|87902.8|87852.8|87899|87849|36
1633639980000|2021-10-07 20:53:00|87901|87851|87900.8|87850.8|87902.3|87852.3|87897.9|87847.9|33
1633639990000|2021-10-07 20:53:10|87900.6|87850.6|87900|87850|87900.6|87850.6|87898.7|87848.7|18
1633640000000|2021-10-07 20:53:20|87898.3|87848.3|87900.1|87850.1|87900.9|87850.9|87894.4|87844.4|51
1633640010000|2021-10-07 20:53:30|87900.4|87850.4|87901.7|87851.7|87902.6|87852.6|87899.6|87849.6|32
1633640020000|2021-10-07 20:53:40|87901.6|87851.6|87901.9|87851.9|87902.2|87852.2|87896|87846|44
1633640030000|2021-10-07 20:53:50|87902.6|87852.6|87899.5|87849.5|87902.6|87852.6|87899.3|87849.3|27
1633640040000|2021-10-07 20:54:00|87899.2|87849.2|87897.3|87847.3|87904.5|87854.5|87897.3|87847.3|51
1633640050000|2021-10-07 20:54:10|87898|87848|87895.9|87845.9|87898|87848|87893.9|87843.9|67
1633640060000|2021-10-07 20:54:20|87895|87845|87894.5|87844.5|87896.3|87846.3|87893.3|87843.3|59
1633640070000|2021-10-07 20:54:30|87894.1|87844.1|87898.9|87848.9|87900.2|87850.2|87893.5|87843.5|56
1633640080000|2021-10-07 20:54:40|87898.7|87848.7|87895.7|87845.7|87899.2|87849.2|87895.3|87845.3|48
1633640090000|2021-10-07 20:54:50|87896.3|87846.3|87896.4|87846.4|87898.1|87848.1|87894.5|87844.5|30
1633640100000|2021-10-07 20:55:00|87896.8|87846.8|87895.3|87845.3|87896.9|87846.9|87892.7|87842.7|40
1633640110000|2021-10-07 20:55:10|87893.9|87843.9|87892.8|87842.8|87895|87845|87892.8|87842.8|9
1633640120000|2021-10-07 20:55:20|87892.6|87842.6|87892.6|87842.6|87893.2|87843.2|87892.2|87842.2|8
1633640130000|2021-10-07 20:55:30|87891.6|87841.6|87890.3|87840.3|87892.1|87842.1|87890.3|87840.3|10
1633640140000|2021-10-07 20:55:40|87890.6|87840.6|87892.6|87842.6|87894.1|87844.1|87890.6|87840.6|19
1633640150000|2021-10-07 20:55:50|87892.4|87842.4|87892.1|87842.1|87896.6|87846.6|87891.8|87841.8|6
1633640160000|2021-10-07 20:56:00|87891.7|87841.7|87894.7|87844.7|87894.7|87844.7|87891.6|87841.6|14
1633640170000|2021-10-07 20:56:10|87895.2|87845.2|87894.1|87844.1|87896.1|87846.1|87892.7|87842.7|14
1633640180000|2021-10-07 20:56:20|87895.2|87845.2|87891.5|87841.5|87895.3|87845.3|87891.4|87841.4|18
1633640190000|2021-10-07 20:56:30|87893.1|87843.1|87895.1|87845.1|87895.3|87845.3|87891.6|87841.6|26
1633640200000|2021-10-07 20:56:40|87893.7|87843.7|87895.9|87845.9|87895.9|87845.9|87893.4|87843.4|5
1633640210000|2021-10-07 20:56:50|87896.8|87846.8|87894.9|87844.9|87896.8|87846.8|87893.5|87843.5|9
1633640220000|2021-10-07 20:57:00|87895|87845|87895.1|87845.1|87896.5|87846.5|87892.8|87842.8|22
1633640230000|2021-10-07 20:57:10|87893.5|87843.5|87894.3|87844.3|87895.5|87845.5|87893.4|87843.4|13
1633640240000|2021-10-07 20:57:20|87896.2|87846.2|87908|87837.2|87908|87847.2|87895.3|87837.2|21
1633640250000|2021-10-07 20:57:30|87897.4|87847.4|87912.9|87835.2|87918.2|87847.4|87897.4|87829.4|5
1633640260000|2021-10-07 20:57:40|87895.4|87845.4|87896.6|87846.6|87897.3|87847.3|87895.4|87845.4|8
1633640270000|2021-10-07 20:57:50|87896.9|87846.9|87904.6|87834|87910.4|87847.7|87890.6|87833.8|19
1633640280000|2021-10-07 20:58:00|87892.1|87842.1|87893.1|87843.1|87912.4|87845.9|87892.1|87828.2|22
1633640290000|2021-10-07 20:58:10|87892.9|87842.9|87893.3|87843.3|87908.8|87844.1|87892.9|87831.6|15
1633640300000|2021-10-07 20:58:20|87905.2|87834.9|87894.5|87844.5|87907.6|87846|87894.1|87833.9|7
1633640310000|2021-10-07 20:58:30|87893.9|87843.9|87892.6|87842.6|87906.3|87843.9|87891.4|87832.5|53
1633640320000|2021-10-07 20:58:40|87892.4|87842.4|87892.6|87842.6|87912.5|87845.3|87890.8|87828.3|30
1633640330000|2021-10-07 20:58:50|87892|87842|87906|87833.5|87910.8|87844.2|87892|87829.9|18
1633640340000|2021-10-07 20:59:00|87910|87830.6|87893.2|87843.2|87914.5|87843.2|87893.2|87827|21
1633640350000|2021-10-07 20:59:10|87907.1|87831|87894.5|87844.5|87907.5|87846.1|87894.5|87831|16
1633640360000|2021-10-07 20:59:20|87895.4|87845.4|87893.4|87843.4|87905.3|87845.4|87892.4|87831|22
1633640370000|2021-10-07 20:59:30|87890.9|87840.9|87892.2|87842.2|87892.2|87842.2|87889.4|87839.4|20
1633640380000|2021-10-07 20:59:40|87891.4|87841.4|87893.1|87843.1|87894.5|87844.5|87888.7|87838.7|24
1633640390000|2021-10-07 20:59:50|87892.4|87842.4|87895.3|87845.3|87898.2|87848.2|87891.8|87841.8|24
1633640400000|2021-10-07 21:00:00|87919.5|87827.6|87923.8|87819.8|87923.8|87827.6|87919.5|87816.6|8
1633640410000|2021-10-07 21:00:10|87923.3|87819.3|87921.3|87817.3|87923.8|87819.8|87921.3|87817.3|4
1633640420000|2021-10-07 21:00:20|87920.4|87816.4|87915.1|87811.1|87920.4|87816.4|87915.1|87811.1|7
1633640430000|2021-10-07 21:00:30|87914.9|87810.9|87914|87810|87914.9|87810.9|87912.9|87808.9|7
1633640440000|2021-10-07 21:00:40|87914.9|87810.9|87915.9|87811.9|87915.9|87811.9|87914.9|87810.9|2
1633640450000|2021-10-07 21:00:50|87914.8|87810.8|87915|87811|87915.8|87811.8|87914.8|87810.8|4
1633640460000|2021-10-07 21:01:00|87914.4|87810.4|87913.5|87809.5|87914.4|87810.4|87912.5|87808.5|4
1633640470000|2021-10-07 21:01:10|87913.6|87809.6|87913.7|87809.7|87913.7|87809.7|87913.6|87809.6|2
1633640480000|2021-10-07 21:01:20|87913.9|87809.9|87909.6|87805.6|87913.9|87809.9|87909.6|87805.6|2
1633640490000|2021-10-07 21:01:30|87910.7|87806.7|87909.7|87805.7|87910.7|87806.7|87909.7|87805.7|2
1633640500000|2021-10-07 21:01:40|87909.3|87805.3|87905.9|87801.9|87909.5|87805.5|87905.9|87801.9|3
1633640510000|2021-10-07 21:01:50|87905.5|87801.5|87904.8|87800.8|87905.5|87801.5|87904.8|87800.8|2
1633640520000|2021-10-07 21:02:00|87902.3|87798.3|87905.8|87801.8|87909.8|87805.8|87902.3|87798.3|5
1633640530000|2021-10-07 21:02:10|87908.8|87804.8|87904.9|87800.9|87908.8|87804.8|87904.8|87800.8|6
1633640540000|2021-10-07 21:02:20|87905.1|87801.1|87905.1|87801.1|87905.1|87801.1|87905.1|87801.1|1
1633640560000|2021-10-07 21:02:40|87904.7|87800.7|87904.7|87800.7|87904.7|87800.7|87904.7|87800.7|1
1633640570000|2021-10-07 21:02:50|87904.6|87800.6|87907.4|87803.4|87907.4|87803.4|87904.3|87800.3|5
1633640580000|2021-10-07 21:03:00|87907.5|87803.5|87906.8|87802.8|87907.5|87803.5|87906.8|87802.8|4
1633640590000|2021-10-07 21:03:10|87905.5|87801.5|87905.5|87801.5|87905.5|87801.5|87905.5|87801.5|1
1633640600000|2021-10-07 21:03:20|87905.6|87801.6|87902.7|87798.7|87905.6|87801.6|87902.7|87798.7|2
1633640660000|2021-10-07 21:04:20|87903.5|87799.5|87903.5|87799.5|87903.5|87799.5|87903.5|87799.5|1
1633640680000|2021-10-07 21:04:40|87900.5|87796.5|87900.5|87796.5|87900.5|87796.5|87900.5|87796.5|1
1633640690000|2021-10-07 21:04:50|87888.6|87786.5|87888.6|87786.5|87888.6|87786.5|87888.6|87786.5|1
1633640700000|2021-10-07 21:05:00|87873|87769|87895.4|87794.3|87895.4|87794.3|87873|87769|9
1633640710000|2021-10-07 21:05:10|87894.4|87790.4|87892.4|87788.4|87894.4|87790.4|87887.3|87783.3|7
1633640730000|2021-10-07 21:05:30|87889.5|87785.5|87893.9|87789.9|87897.5|87793.5|87885.2|87781.2|4
1633640740000|2021-10-07 21:05:40|87892.5|87788.5|87894.3|87790.3|87894.3|87790.3|87892.5|87788.5|2
1633640750000|2021-10-07 21:05:50|87899.9|87795.9|87898.4|87794.4|87904.1|87800.1|87892.5|87788.5|10
1633640760000|2021-10-07 21:06:00|87897.6|87793.6|87896.1|87792.1|87897.6|87793.6|87896.1|87792.1|6
1633640770000|2021-10-07 21:06:10|87887.3|87783.3|87885.1|87781.1|87887.3|87783.3|87881.5|87777.5|6
1633640780000|2021-10-07 21:06:20|87890|87786|87890|87786|87890|87786|87890|87786|1
1633640790000|2021-10-07 21:06:30|87899.7|87795.7|87891.2|87787.2|87899.7|87795.7|87891.2|87787.2|4
1633640800000|2021-10-07 21:06:40|87889.5|87785.5|87885.7|87781.7|87889.5|87785.5|87884.3|87780.3|5
1633640810000|2021-10-07 21:06:50|87886.6|87782.6|87889.8|87785.8|87892.4|87788.4|87886.6|87782.6|4
1633640820000|2021-10-07 21:07:00|87884|87780|87882.8|87778.8|87884|87780|87882.2|87778.2|7
1633640830000|2021-10-07 21:07:10|87886|87782|87884.6|87780.6|87886|87782|87884.6|87780.6|2
1633640840000|2021-10-07 21:07:20|87894.2|87790.2|87901.9|87797.9|87901.9|87797.9|87894.2|87790.2|2
1633640850000|2021-10-07 21:07:30|87905.3|87801.3|87905.3|87801.3|87905.3|87801.3|87905.3|87801.3|1
1633640860000|2021-10-07 21:07:40|87878.5|87774.5|87878.5|87774.5|87878.5|87774.5|87878.5|87774.5|1
1633640870000|2021-10-07 21:07:50|87898.6|87794.6|87891.9|87787.9|87898.6|87794.6|87891.9|87787.9|2
1633640880000|2021-10-07 21:08:00|87879.7|87794.8|87882.5|87778.5|87890.9|87794.8|87879.7|87778.5|11
1633640890000|2021-10-07 21:08:10|87895.1|87791.1|87884.2|87780.2|87895.1|87791.1|87884.2|87780.2|4
1633640900000|2021-10-07 21:08:20|87886.9|87782.9|87884.4|87780.4|87886.9|87782.9|87884.4|87780.4|2
1633640910000|2021-10-07 21:08:30|87893.6|87789.6|87880.1|87776.1|87893.6|87789.6|87880.1|87776.1|3
1633640920000|2021-10-07 21:08:40|87881.4|87777.4|87886.6|87782.6|87886.9|87782.9|87881.4|87777.4|5
1633640930000|2021-10-07 21:08:50|87876.2|87772.2|87884.7|87780.7|87884.7|87780.7|87876.2|87772.2|4
1633640940000|2021-10-07 21:09:00|87895|87791|87887.8|87783.8|87905.3|87801.3|87887.5|87783.5|8
1633640950000|2021-10-07 21:09:10|87892|87788|87892|87788|87892|87788|87892|87788|1
1633640970000|2021-10-07 21:09:30|87905.3|87801.3|87905.3|87801.3|87905.3|87801.3|87905.3|87801.3|1
1633640980000|2021-10-07 21:09:40|87907|87803|87907|87803|87907|87803|87907|87803|1
1633640990000|2021-10-07 21:09:50|87897.2|87793.2|87892.4|87788.4|87897.2|87793.2|87891.9|87787.9|10
1633641000000|2021-10-07 21:10:00|87896.5|87792.5|87880|87776|87896.5|87792.5|87880|87776|9
1633641020000|2021-10-07 21:10:20|87886.7|87782.7|87887.9|87783.9|87887.9|87783.9|87884.5|87780.5|3
1633641030000|2021-10-07 21:10:30|87895.3|87791.3|87908.7|87804.7|87908.7|87804.7|87895.3|87791.3|3
1633641040000|2021-10-07 21:10:40|87886.7|87791.9|87876.4|87789.9|87886.7|87791.9|87876.4|87789.4|3
1633641050000|2021-10-07 21:10:50|87877.6|87789.4|87894.4|87790.4|87899.4|87795.4|87877.6|87787.1|7
1633641060000|2021-10-07 21:11:00|87878|87789.7|87888.1|87784.1|87888.6|87789.7|87878|87783.3|7
1633641070000|2021-10-07 21:11:10|87899.1|87795.1|87895.3|87791.3|87899.1|87795.1|87894.4|87790.4|4
1633641080000|2021-10-07 21:11:20|87893.9|87789.9|87899.5|87797.4|87899.5|87797.4|87893.9|87789.9|2
1633641090000|2021-10-07 21:11:30|87885.5|87795|87894.2|87790.2|87901.3|87797.3|87875.5|87778.7|13
1633641100000|2021-10-07 21:11:40|87895.4|87791.4|87886.5|87782.5|87895.4|87791.4|87883.3|87779.3|5
1633641110000|2021-10-07 21:11:50|87901.2|87797.2|87898.7|87794.7|87901.2|87797.2|87898.7|87794.7|2
1633641120000|2021-10-07 21:12:00|87897|87793|87892.9|87788.9|87897|87793|87891.7|87787.7|7
1633641130000|2021-10-07 21:12:10|87894.1|87790.1|87910.9|87806.9|87910.9|87806.9|87887.7|87783.7|3
1633641140000|2021-10-07 21:12:20|87902|87798|87904.1|87800.1|87904.1|87800.1|87902|87798|2
1633641150000|2021-10-07 21:12:30|87910.7|87806.7|87898|87794|87912|87808|87898|87794|4
1633641160000|2021-10-07 21:12:40|87897|87793|87897|87793|87897|87793|87897|87793|1
1633641180000|2021-10-07 21:13:00|87915.5|87811.5|87885|87781|87915.5|87811.5|87884.8|87780.8|9
1633641190000|2021-10-07 21:13:10|87885.7|87781.7|87885.4|87781.4|87889.7|87785.7|87885.4|87781.4|4
1633641200000|2021-10-07 21:13:20|87887.4|87783.4|87898.8|87794.8|87902.2|87798.2|87887.4|87783.4|6
1633641210000|2021-10-07 21:13:30|87899.5|87795.5|87890.4|87786.4|87899.5|87795.5|87890.4|87786.4|8
1633641220000|2021-10-07 21:13:40|87891.9|87787.9|87892.3|87788.3|87894.5|87790.5|87891.9|87787.9|5
1633641230000|2021-10-07 21:13:50|87892.2|87788.2|87892.2|87788.2|87900.7|87796.7|87879.3|87788.2|9
1633641240000|2021-10-07 21:14:00|87890.3|87786.3|87886.6|87782.6|87893.1|87789.1|87886.6|87782.6|12
1633641250000|2021-10-07 21:14:10|87900.4|87796.4|87891|87787|87900.4|87796.4|87887.7|87783.7|12
1633641260000|2021-10-07 21:14:20|87890.1|87786.1|87890.7|87786.7|87893.6|87789.6|87890.1|87786.1|8
1633641270000|2021-10-07 21:14:30|87892.9|87788.9|87892.9|87788.9|87892.9|87788.9|87890.7|87786.7|6
1633641280000|2021-10-07 21:14:40|87904.6|87800.6|87897|87793|87904.6|87800.6|87897|87793|4
1633641290000|2021-10-07 21:14:50|87887.1|87783.1|87889.9|87785.9|87889.9|87785.9|87887.1|87783.1|2
1633641300000|2021-10-07 21:15:00|87888|87784|87888.3|87784.3|87893.1|87789.1|87887|87783|8
1633641310000|2021-10-07 21:15:10|87887.3|87783.3|87891.1|87787.1|87900.4|87796.4|87886.8|87782.8|8
1633641320000|2021-10-07 21:15:20|87889.9|87785.9|87887.7|87783.7|87893.2|87789.2|87887.7|87783.7|3
1633641330000|2021-10-07 21:15:30|87888.5|87784.5|87893.1|87789.1|87893.1|87789.1|87888.5|87784.5|5
1633641340000|2021-10-07 21:15:40|87910.5|87806.5|87879.1|87775.1|87910.5|87806.5|87879.1|87775.1|5
1633641350000|2021-10-07 21:15:50|87884.2|87780.2|87882|87778|87890.1|87786.1|87882|87778|3
1633641360000|2021-10-07 21:16:00|87905.3|87801.3|87893.4|87789.4|87915.5|87811.5|87893.4|87789.4|4
1633641370000|2021-10-07 21:16:10|87894.2|87790.2|87895.5|87791.5|87895.5|87791.5|87891.1|87787.1|8
1633641380000|2021-10-07 21:16:20|87897.5|87793.5|87905.7|87801.7|87907.6|87803.6|87897.5|87793.5|5
1633641390000|2021-10-07 21:16:30|87907.6|87803.6|87902|87798|87907.6|87803.6|87902|87798|3
1633641400000|2021-10-07 21:16:40|87896|87792|87896|87792|87933.4|87829.4|87896|87792|3
1633641410000|2021-10-07 21:16:50|87911.6|87807.6|87895.7|87791.7|87919.3|87815.3|87890.3|87786.3|9
1633641420000|2021-10-07 21:17:00|87885.3|87781.3|87894.3|87790.3|87896.3|87792.3|87885.3|87781.3|4
1633641430000|2021-10-07 21:17:10|87925.8|87821.8|87910.1|87806.1|87925.8|87821.8|87903.6|87799.6|15
1633641440000|2021-10-07 21:17:20|87913.4|87809.4|87907.4|87803.4|87917.9|87813.9|87900.6|87796.6|11
1633641450000|2021-10-07 21:17:30|87910.5|87806.5|87908.5|87804.5|87910.5|87806.5|87893.8|87789.8|17
1633641460000|2021-10-07 21:17:40|87899.2|87795.2|87898.2|87794.2|87900.4|87796.4|87897.2|87793.2|15
1633641470000|2021-10-07 21:17:50|87899|87795|87901.1|87797.1|87915.1|87811.1|87898.4|87794.4|23
1633641480000|2021-10-07 21:18:00|87900.9|87796.9|87907|87803|87912|87808|87899.4|87795.4|9
1633641490000|2021-10-07 21:18:10|87903.6|87799.6|87908.1|87804.1|87908.3|87804.3|87903.6|87799.6|10
1633641500000|2021-10-07 21:18:20|87906.8|87802.8|87900.6|87796.6|87906.8|87802.8|87893.4|87789.4|10
1633641510000|2021-10-07 21:18:30|87901.2|87797.2|87906|87802|87909.2|87805.2|87899.9|87795.9|11
1633641520000|2021-10-07 21:18:40|87906.4|87802.4|87898|87794|87906.4|87802.4|87897|87793|4
1633641530000|2021-10-07 21:18:50|87900.3|87796.3|87912.5|87808.5|87912.5|87808.5|87898.9|87794.9|9
1633641540000|2021-10-07 21:19:00|87910|87806|87900.9|87796.9|87912.9|87808.9|87896.7|87792.7|15
1633641550000|2021-10-07 21:19:10|87905.8|87801.8|87916.1|87812.1|87916.1|87812.1|87905.6|87801.6|7
1633641560000|2021-10-07 21:19:20|87913.8|87809.8|87912.9|87808.9|87914.1|87810.1|87911.5|87807.5|6
1633641570000|2021-10-07 21:19:30|87912.8|87808.8|87920.7|87816.7|87920.7|87816.7|87911.4|87807.4|5
1633641580000|2021-10-07 21:19:40|87920.8|87816.8|87909.6|87805.6|87920.8|87816.8|87901.2|87797.2|8
1633641590000|2021-10-07 21:19:50|87907.8|87803.8|87911.4|87807.4|87911.4|87807.4|87907.8|87803.8|3
1633641600000|2021-10-07 21:20:00|87909.1|87805.1|87913.6|87809.6|87913.6|87809.6|87906.9|87802.9|8
1633641610000|2021-10-07 21:20:10|87916|87812|87910.4|87806.4|87916|87812|87910.4|87806.4|7
1633641620000|2021-10-07 21:20:20|87912.1|87808.1|87923.5|87819.5|87923.5|87819.5|87910.4|87806.4|7
1633641630000|2021-10-07 21:20:30|87922.3|87818.3|87913.2|87809.2|87922.3|87818.3|87913.2|87809.2|7
1633641640000|2021-10-07 21:20:40|87915.2|87811.2|87923.3|87819.3|87923.3|87819.3|87914.4|87810.4|5
1633641650000|2021-10-07 21:20:50|87922.2|87818.2|87915.2|87811.2|87922.2|87818.2|87911.8|87807.8|7
1633641660000|2021-10-07 21:21:00|87910.2|87806.2|87914.1|87810.1|87914.1|87810.1|87906|87802|13
1633641670000|2021-10-07 21:21:10|87912.6|87808.6|87908.7|87804.7|87914.8|87810.8|87907.8|87803.8|8
1633641680000|2021-10-07 21:21:20|87909.5|87805.5|87916.8|87812.8|87916.8|87812.8|87907.8|87803.8|11
1633641690000|2021-10-07 21:21:30|87916|87812|87914.7|87810.7|87916|87812|87914.7|87810.7|4
1633641700000|2021-10-07 21:21:40|87915.2|87811.2|87917.9|87813.9|87917.9|87813.9|87914.2|87810.2|5
1633641710000|2021-10-07 21:21:50|87922.3|87818.3|87923.2|87819.2|87923.2|87819.2|87922.3|87818.3|2
1633641720000|2021-10-07 21:22:00|87913.6|87809.6|87917.7|87813.7|87917.7|87813.7|87907|87803|11
1633641730000|2021-10-07 21:22:10|87918.4|87814.4|87915.9|87811.9|87918.4|87814.4|87915.9|87811.9|5
1633641740000|2021-10-07 21:22:20|87916.1|87812.1|87918.9|87814.9|87918.9|87814.9|87909.9|87805.9|5
1633641750000|2021-10-07 21:22:30|87916.9|87812.9|87918.4|87814.4|87918.4|87814.4|87914.7|87810.7|8
1633641760000|2021-10-07 21:22:40|87918.1|87814.1|87920.8|87816.8|87920.8|87816.8|87913.1|87809.1|6
1633641770000|2021-10-07 21:22:50|87919.6|87815.6|87917.9|87813.9|87919.6|87815.6|87917.9|87813.9|3
1633641780000|2021-10-07 21:23:00|87917.2|87813.2|87919.1|87815.1|87919.1|87815.1|87916.5|87812.5|4
1633641790000|2021-10-07 21:23:10|87916.3|87812.3|87916.9|87812.9|87923.2|87819.2|87905.1|87807.7|11
1633641800000|2021-10-07 21:23:20|87916.8|87812.8|87916.8|87812.8|87918.9|87814.9|87916.4|87812.4|5
1633641810000|2021-10-07 21:23:30|87923.8|87819.8|87915.1|87811.1|87923.8|87819.8|87912.5|87808.5|6
1633641820000|2021-10-07 21:23:40|87916.3|87812.3|87913.9|87809.9|87917.2|87813.2|87913.9|87809.9|6
1633641830000|2021-10-07 21:23:50|87924.2|87820.2|87911.8|87807.8|87924.2|87820.2|87911.1|87807.1|9
1633641840000|2021-10-07 21:24:00|87912.8|87808.8|87911.2|87807.2|87914|87810|87909.9|87805.9|12
1633641850000|2021-10-07 21:24:10|87921.8|87817.8|87918.4|87814.4|87921.8|87817.8|87918.4|87814.4|4
1633641860000|2021-10-07 21:24:20|87923.5|87819.5|87925|87821|87925|87821|87923.5|87819.5|2
1633641870000|2021-10-07 21:24:30|87924.9|87820.9|87920.1|87816.1|87924.9|87820.9|87920.1|87816.1|3
1633641880000|2021-10-07 21:24:40|87930.8|87826.8|87921.9|87817.9|87930.8|87826.8|87920.4|87816.4|6
1633641890000|2021-10-07 21:24:50|87917.6|87813.6|87922|87818|87924|87820|87917.6|87813.6|10
1633641900000|2021-10-07 21:25:00|87923.5|87819.5|87923.7|87819.7|87923.7|87819.7|87922.7|87818.7|3
1633641910000|2021-10-07 21:25:10|87932.2|87828.2|87925.6|87821.6|87932.2|87828.2|87925|87821|6
1633641920000|2021-10-07 21:25:20|87927.7|87823.7|87925.3|87821.3|87928|87824|87923.4|87819.4|10
1633641930000|2021-10-07 21:25:30|87920.2|87816.2|87924.6|87820.6|87925|87821|87920.2|87816.2|4
1633641940000|2021-10-07 21:25:40|87924.7|87820.7|87923.1|87819.1|87924.7|87820.7|87922.9|87818.9|3
1633641950000|2021-10-07 21:25:50|87930|87826|87918.1|87814.1|87930.8|87826.8|87918.1|87814.1|8
1633641960000|2021-10-07 21:26:00|87922.5|87818.5|87919.3|87815.3|87924.1|87820.1|87919.3|87815.3|7
1633641970000|2021-10-07 21:26:10|87924.5|87829.4|87929.4|87825.4|87929.4|87829.4|87923.3|87819.3|6
1633641980000|2021-10-07 21:26:20|87925.4|87821.4|87924.7|87820.7|87925.4|87821.4|87921.7|87817.7|6
1633641990000|2021-10-07 21:26:30|87929.2|87825.2|87929.1|87825.1|87931.3|87827.3|87927.3|87823.3|5
1633642000000|2021-10-07 21:26:40|87930.5|87826.5|87924.9|87820.9|87930.5|87826.5|87923|87819|5
1633642010000|2021-10-07 21:26:50|87923.5|87819.5|87923.7|87819.7|87924.2|87820.2|87923.2|87819.2|5
1633642020000|2021-10-07 21:27:00|87934.6|87830.6|87926|87822|87934.6|87830.6|87924.9|87820.9|7
1633642030000|2021-10-07 21:27:10|87927.5|87823.5|87930|87826|87932.1|87828.1|87927.3|87823.3|5
1633642040000|2021-10-07 21:27:20|87934.9|87830.9|87925.2|87821.2|87934.9|87830.9|87923.3|87819.3|8
1633642050000|2021-10-07 21:27:30|87925.3|87821.3|87923.3|87819.3|87925.3|87821.3|87921.8|87817.8|11
1633642060000|2021-10-07 21:27:40|87926.2|87822.2|87922|87818|87927.8|87823.8|87922|87818|6
1633642070000|2021-10-07 21:27:50|87921.9|87817.9|87923.2|87819.2|87924|87820|87921.9|87817.9|6
1633642080000|2021-10-07 21:28:00|87929.7|87825.7|87922.5|87818.5|87929.7|87825.7|87919.8|87815.8|8
1633642090000|2021-10-07 21:28:10|87922.9|87818.9|87922.9|87818.9|87923.2|87819.2|87921.4|87817.4|16
1633642100000|2021-10-07 21:28:20|87923.2|87819.2|87926.7|87822.7|87927|87823|87923.2|87819.2|11
1633642110000|2021-10-07 21:28:30|87926.1|87822.1|87926.1|87822.1|87926.1|87822.1|87924.9|87820.9|9
1633642120000|2021-10-07 21:28:40|87930.2|87826.2|87913.8|87809.8|87930.2|87826.2|87913.2|87809.2|17
1633642130000|2021-10-07 21:28:50|87913.3|87809.3|87904.9|87800.9|87914.1|87810.1|87903.2|87799.2|17
1633642140000|2021-10-07 21:29:00|87904.6|87800.6|87907.5|87803.5|87908.6|87804.6|87904.6|87800.6|6
1633642150000|2021-10-07 21:29:10|87908.1|87804.1|87909.2|87805.2|87911|87807|87908.1|87804.1|5
1633642160000|2021-10-07 21:29:20|87909.5|87805.5|87910.6|87806.6|87911.1|87807.1|87909.5|87805.5|6
1633642170000|2021-10-07 21:29:30|87911.2|87807.2|87910.8|87806.8|87912.8|87808.8|87910.4|87806.4|7
1633642180000|2021-10-07 21:29:40|87910.2|87806.2|87910.5|87806.5|87910.8|87806.8|87908.5|87804.5|8
1633642190000|2021-10-07 21:29:50|87906.2|87802.2|87908.7|87804.7|87908.7|87804.7|87902.4|87798.4|10
1633642200000|2021-10-07 21:30:00|87908.9|87804.9|87911.5|87807.5|87914|87810|87908|87804|10
1633642210000|2021-10-07 21:30:10|87911.8|87807.8|87906.8|87802.8|87911.8|87807.8|87906.8|87802.8|10
1633642220000|2021-10-07 21:30:20|87908.3|87804.3|87907.6|87803.6|87908.7|87804.7|87907.5|87803.5|7
1633642230000|2021-10-07 21:30:30|87907.3|87803.3|87905.6|87801.6|87913|87809|87904.4|87800.4|12
1633642240000|2021-10-07 21:30:40|87906.2|87802.2|87909.4|87805.4|87909.7|87805.7|87905.7|87801.7|8
1633642250000|2021-10-07 21:30:50|87910.1|87806.1|87911.6|87807.6|87916|87812|87909.4|87805.4|12
1633642260000|2021-10-07 21:31:00|87911.9|87807.9|87912.4|87808.4|87912.4|87808.4|87910.3|87806.3|5
1633642270000|2021-10-07 21:31:10|87913.5|87809.5|87913.6|87809.6|87916.2|87812.2|87910.6|87806.6|8
1633642280000|2021-10-07 21:31:20|87913.2|87809.2|87911.6|87807.6|87913.2|87809.2|87911.4|87807.4|8
1633642290000|2021-10-07 21:31:30|87909.1|87805.1|87911|87807|87911|87807|87909.1|87805.1|5
1633642300000|2021-10-07 21:31:40|87911.1|87807.1|87918.4|87814.4|87918.4|87814.4|87909.7|87805.7|6
1633642310000|2021-10-07 21:31:50|87917.2|87813.2|87912|87808|87917.2|87813.2|87912|87808|7
1633642320000|2021-10-07 21:32:00|87910.4|87806.4|87910.4|87806.4|87911|87807|87910.4|87806.4|4
1633642330000|2021-10-07 21:32:10|87910.6|87806.6|87916.6|87812.6|87916.6|87812.6|87910.6|87806.6|6
1633642340000|2021-10-07 21:32:20|87918.8|87814.8|87908.5|87804.5|87918.8|87814.8|87908.5|87804.5|13
1633642350000|2021-10-07 21:32:30|87908.3|87804.3|87909.9|87805.9|87909.9|87805.9|87908.3|87804.3|7
1633642360000|2021-10-07 21:32:40|87910.2|87806.2|87915.6|87811.6|87915.6|87811.6|87909.5|87805.5|11
1633642370000|2021-10-07 21:32:50|87911.8|87807.8|87913.3|87809.3|87914.5|87810.5|87911.8|87807.8|5
1633642380000|2021-10-07 21:33:00|87914.9|87810.9|87916|87812|87918|87814|87911.7|87807.7|7
1633642390000|2021-10-07 21:33:10|87916.2|87812.2|87913.6|87809.6|87916.2|87812.2|87912.7|87808.7|6
1633642400000|2021-10-07 21:33:20|87914|87810|87912.8|87808.8|87914|87810|87912.4|87808.4|5
1633642410000|2021-10-07 21:33:30|87913.1|87809.1|87919.2|87815.2|87922.2|87818.2|87912.9|87808.9|6
1633642420000|2021-10-07 21:33:40|87918.5|87814.5|87914.3|87810.3|87918.5|87814.5|87913.3|87809.3|6
1633642430000|2021-10-07 21:33:50|87915.9|87811.9|87917.9|87813.9|87917.9|87813.9|87915.4|87811.4|4
1633642440000|2021-10-07 21:34:00|87916.9|87812.9|87914.6|87810.6|87916.9|87812.9|87914.6|87810.6|4
1633642450000|2021-10-07 21:34:10|87917.3|87813.3|87911.7|87807.7|87917.3|87813.3|87910.2|87806.2|6
1633642460000|2021-10-07 21:34:20|87912.3|87808.3|87917.9|87813.9|87922.3|87818.3|87911.8|87807.8|5
1633642470000|2021-10-07 21:34:30|87918.3|87814.3|87919.3|87815.3|87920.3|87816.3|87918.3|87814.3|4
1633642480000|2021-10-07 21:34:40|87919.1|87815.1|87912.1|87808.1|87919.1|87815.1|87911.1|87807.1|7
1633642490000|2021-10-07 21:34:50|87913.2|87809.2|87917|87813|87917.7|87813.7|87913|87809|6
1633642500000|2021-10-07 21:35:00|87916.1|87812.1|87910.7|87806.7|87917.6|87813.6|87910.7|87806.7|5
1633642510000|2021-10-07 21:35:10|87912.1|87808.1|87920.5|87816.5|87920.5|87816.5|87911.1|87807.1|5
1633642520000|2021-10-07 21:35:20|87918.5|87814.5|87919.6|87815.6|87919.6|87815.6|87916.6|87812.6|4
1633642530000|2021-10-07 21:35:30|87918.4|87814.4|87916.7|87812.7|87920.4|87816.4|87915.6|87811.6|7
1633642540000|2021-10-07 21:35:40|87916.4|87812.4|87911.5|87807.5|87916.4|87812.4|87911.2|87807.2|12
1633642550000|2021-10-07 21:35:50|87911.9|87807.9|87903.7|87799.7|87912.9|87808.9|87903.7|87799.7|13
1633642560000|2021-10-07 21:36:00|87902.8|87798.8|87906.7|87802.7|87906.7|87802.7|87900.5|87796.5|11
1633642570000|2021-10-07 21:36:10|87908.3|87804.3|87907.5|87803.5|87909.3|87805.3|87906.3|87802.3|7
1633642580000|2021-10-07 21:36:20|87911.1|87807.1|87909.5|87805.5|87911.1|87807.1|87909.5|87805.5|3
1633642590000|2021-10-07 21:36:30|87908.9|87804.9|87918.4|87814.4|87918.4|87814.4|87908.9|87804.9|2
1633642600000|2021-10-07 21:36:40|87915.4|87811.4|87906.7|87802.7|87915.4|87811.4|87905.7|87801.7|8
1633642610000|2021-10-07 21:36:50|87907.5|87803.5|87904.3|87800.3|87907.5|87803.5|87904.2|87800.2|6
1633642620000|2021-10-07 21:37:00|87904.7|87800.7|87903.2|87799.2|87904.7|87800.7|87903.2|87799.2|9
1633642630000|2021-10-07 21:37:10|87906.4|87802.4|87907.7|87803.7|87907.7|87803.7|87902.3|87798.3|16
1633642640000|2021-10-07 21:37:20|87907|87803|87903.8|87799.8|87907|87803|87903.6|87799.6|4
1633642650000|2021-10-07 21:37:30|87910.1|87806.1|87906.7|87802.7|87910.1|87806.1|87905.3|87801.3|6
1633642660000|2021-10-07 21:37:40|87907.6|87803.6|87906.3|87802.3|87908.3|87804.3|87906.3|87802.3|3
1633642670000|2021-10-07 21:37:50|87905.8|87801.8|87906|87802|87906.4|87802.4|87905.8|87801.8|3
1633642680000|2021-10-07 21:38:00|87912.4|87808.4|87904.7|87800.7|87912.4|87808.4|87904|87800|9
1633642690000|2021-10-07 21:38:10|87903.6|87799.6|87903.6|87799.6|87903.6|87799.6|87903|87799|3
1633642700000|2021-10-07 21:38:20|87902.3|87798.3|87904.6|87800.6|87904.6|87800.6|87902.2|87798.2|6
1633642710000|2021-10-07 21:38:30|87912.8|87808.8|87908.2|87804.2|87912.8|87808.8|87906.7|87802.7|5
1633642720000|2021-10-07 21:38:40|87908.5|87804.5|87908.2|87804.2|87908.5|87804.5|87908.2|87804.2|2
1633642730000|2021-10-07 21:38:50|87905.5|87801.5|87905.1|87801.1|87907.3|87803.3|87905.1|87801.1|5
1633642740000|2021-10-07 21:39:00|87912.3|87808.3|87909.9|87805.9|87912.3|87808.3|87908|87804|5
1633642750000|2021-10-07 21:39:10|87906.4|87802.4|87901.8|87797.8|87906.7|87802.7|87901.8|87797.8|3
1633642760000|2021-10-07 21:39:20|87908.8|87804.8|87905.4|87801.4|87908.8|87804.8|87903.2|87799.2|18
1633642770000|2021-10-07 21:39:30|87904.4|87800.4|87904.7|87800.7|87904.9|87800.9|87904.1|87800.1|7
1633642780000|2021-10-07 21:39:40|87909.9|87805.9|87906.9|87802.9|87909.9|87805.9|87906.9|87802.9|4
1633642790000|2021-10-07 21:39:50|87908.2|87804.2|87907.3|87803.3|87908.2|87804.2|87906.7|87802.7|6
1633642800000|2021-10-07 21:40:00|87903|87799|87905.2|87801.2|87906.8|87802.8|87903|87799|9
1633642810000|2021-10-07 21:40:10|87909.2|87805.2|87909.4|87805.4|87910.7|87806.7|87906.9|87802.9|4
1633642820000|2021-10-07 21:40:20|87906.1|87802.1|87904.6|87800.6|87907.5|87803.5|87904.5|87800.5|7
1633642830000|2021-10-07 21:40:30|87907.9|87803.9|87906.9|87802.9|87907.9|87803.9|87906.7|87802.7|6
1633642840000|2021-10-07 21:40:40|87907|87803|87904.3|87800.3|87907|87803|87903.8|87799.8|4
1633642850000|2021-10-07 21:40:50|87910.3|87806.3|87907.7|87803.7|87910.3|87806.3|87903.1|87799.1|12
1633642860000|2021-10-07 21:41:00|87905.8|87801.8|87904.9|87800.9|87905.8|87801.8|87904.9|87800.9|2
1633642870000|2021-10-07 21:41:10|87914|87810|87906.4|87802.4|87914|87810|87906.4|87802.4|6
1633642880000|2021-10-07 21:41:20|87902.9|87798.9|87901.8|87797.8|87904|87800|87901.2|87797.2|7
1633642890000|2021-10-07 21:41:30|87912|87808|87910.2|87806.2|87912|87808|87909.2|87805.2|4
1633642900000|2021-10-07 21:41:40|87911.2|87807.2|87910.2|87806.2|87911.2|87807.2|87910.2|87806.2|2
1633642910000|2021-10-07 21:41:50|87913.4|87809.4|87902.8|87798.8|87913.4|87809.4|87901.2|87797.2|5
1633642920000|2021-10-07 21:42:00|87912.8|87808.8|87909.3|87805.3|87912.8|87808.8|87909.3|87805.3|5
1633642930000|2021-10-07 21:42:10|87908.6|87804.6|87901.3|87797.3|87908.6|87804.6|87900.5|87796.5|15
1633642940000|2021-10-07 21:42:20|87901.1|87797.1|87898.7|87794.7|87901.1|87797.1|87897|87793|9
1633642950000|2021-10-07 21:42:30|87898.9|87794.9|87902.9|87798.9|87904|87800|87898.9|87794.9|6
1633642960000|2021-10-07 21:42:40|87898.1|87794.1|87897|87793|87899.3|87795.3|87897|87793|15
1633642970000|2021-10-07 21:42:50|87899.8|87795.8|87897.8|87793.8|87901.2|87797.2|87897.8|87793.8|23
1633642980000|2021-10-07 21:43:00|87898.1|87794.1|87899.1|87795.1|87901.4|87797.4|87898|87794|16
1633642990000|2021-10-07 21:43:10|87899.3|87795.3|87901.1|87797.1|87901.2|87797.2|87899.3|87795.3|3
1633643000000|2021-10-07 21:43:20|87898.4|87794.4|87905.7|87801.7|87906.9|87802.9|87898.4|87794.4|3
1633643010000|2021-10-07 21:43:30|87904.7|87800.7|87897.8|87793.8|87904.7|87800.7|87897.2|87793.2|13
1633643020000|2021-10-07 21:43:40|87897.3|87793.3|87899.4|87795.4|87900.4|87796.4|87896.8|87792.8|21
1633643030000|2021-10-07 21:43:50|87900.2|87796.2|87900|87796|87903.2|87799.2|87898.5|87794.5|8
1633643040000|2021-10-07 21:44:00|87901.9|87797.9|87899.4|87795.4|87901.9|87797.9|87898.7|87794.7|10
1633643050000|2021-10-07 21:44:10|87899|87795|87897.5|87793.5|87899.3|87795.3|87897|87793|8
1633643060000|2021-10-07 21:44:20|87897.9|87793.9|87900.8|87796.8|87908|87804|87897.9|87793.9|9
1633643070000|2021-10-07 21:44:30|87901.7|87797.7|87907.4|87803.4|87907.4|87803.4|87899.4|87795.4|14
1633643080000|2021-10-07 21:44:40|87905.1|87801.1|87902.9|87798.9|87905.3|87801.3|87902.1|87798.1|12
1633643090000|2021-10-07 21:44:50|87903.7|87799.7|87901.7|87797.7|87903.8|87799.8|87901.7|87797.7|16
1633643100000|2021-10-07 21:45:00|87903.3|87799.3|87901.2|87797.2|87903.5|87799.5|87901.2|87797.2|13
1633643110000|2021-10-07 21:45:10|87902.3|87798.3|87900.5|87796.5|87902.7|87798.7|87900.5|87796.5|7
1633643120000|2021-10-07 21:45:20|87902.6|87798.6|87900.3|87796.3|87902.6|87798.6|87898.1|87794.1|14
1633643130000|2021-10-07 21:45:30|87900.2|87796.2|87901.8|87797.8|87902.8|87798.8|87899.9|87795.9|15
1633643140000|2021-10-07 21:45:40|87903.2|87799.2|87902.7|87798.7|87903.3|87799.3|87900.8|87796.8|9
1633643150000|2021-10-07 21:45:50|87901.8|87797.8|87901.7|87797.7|87902.9|87798.9|87900.9|87796.9|17
1633643160000|2021-10-07 21:46:00|87901.6|87797.6|87901.7|87797.7|87902.1|87798.1|87900.1|87796.1|20
1633643170000|2021-10-07 21:46:10|87902.3|87798.3|87901|87797|87902.6|87798.6|87901|87797|17
1633643180000|2021-10-07 21:46:20|87900.8|87796.8|87906.5|87802.5|87906.5|87802.5|87900.8|87796.8|22
1633643190000|2021-10-07 21:46:30|87905.9|87801.9|87902.2|87798.2|87905.9|87801.9|87901.4|87797.4|19
1633643200000|2021-10-07 21:46:40|87902.6|87798.6|87900.3|87796.3|87902.6|87798.6|87900.3|87796.3|20
1633643210000|2021-10-07 21:46:50|87901|87797|87900.8|87796.8|87901.9|87797.9|87900.5|87796.5|14
1633643220000|2021-10-07 21:47:00|87901.7|87797.7|87902.1|87798.1|87902.5|87798.5|87900.4|87796.4|20
1633643230000|2021-10-07 21:47:10|87901.9|87797.9|87901.6|87797.6|87902.4|87798.4|87899.4|87795.4|27
1633643240000|2021-10-07 21:47:20|87902.6|87798.6|87902.4|87798.4|87907.6|87803.6|87902.4|87798.4|5
1633643250000|2021-10-07 21:47:30|87901.3|87797.3|87903.4|87799.4|87903.4|87799.4|87900.6|87796.6|8
1633643260000|2021-10-07 21:47:40|87901.6|87797.6|87902.3|87798.3|87902.3|87798.3|87900.7|87796.7|5
1633643270000|2021-10-07 21:47:50|87896.7|87803.4|87903.6|87799.6|87904.1|87803.4|87896.7|87798.4|6
1633643280000|2021-10-07 21:48:00|87906.2|87802.2|87902.7|87798.7|87906.8|87821.8|87871.8|87797.4|5
1633643290000|2021-10-07 21:48:10|87903|87799|87902.7|87798.7|87906.7|87802.7|87902.7|87798.7|7
1633643300000|2021-10-07 21:48:20|87901.8|87797.8|87900.8|87796.8|87902.5|87798.5|87900.6|87796.6|6
1633643310000|2021-10-07 21:48:30|87900.4|87796.4|87901.8|87797.8|87905.3|87801.3|87900.4|87796.4|17
1633643320000|2021-10-07 21:48:40|87903|87799|87899.6|87795.6|87903|87799|87898.9|87794.9|6
1633643330000|2021-10-07 21:48:50|87900.7|87796.7|87900.6|87796.6|87902.6|87798.6|87897.9|87793.9|7
1633643340000|2021-10-07 21:49:00|87902.6|87798.6|87907|87803|87908.3|87804.3|87902.5|87798.5|5
1633643350000|2021-10-07 21:49:10|87908.8|87804.8|87896.8|87792.8|87908.8|87804.8|87895.1|87791.1|13
1633643360000|2021-10-07 21:49:20|87894.4|87790.4|87894.3|87790.3|87897|87793|87890.3|87786.3|20
1633643370000|2021-10-07 21:49:30|87894.8|87790.8|87895.2|87791.2|87895.2|87791.2|87892.8|87788.8|12
1633643380000|2021-10-07 21:49:40|87895.7|87791.7|87898.2|87794.2|87898.5|87794.5|87894|87790|11
1633643390000|2021-10-07 21:49:50|87899|87795|87898.3|87794.3|87899|87795|87897.1|87793.1|6
1633643400000|2021-10-07 21:50:00|87898.4|87794.4|87896.3|87792.3|87899.6|87795.6|87895.2|87791.2|12
1633643410000|2021-10-07 21:50:10|87898.6|87794.6|87896.8|87792.8|87898.9|87794.9|87896.7|87792.7|4
1633643420000|2021-10-07 21:50:20|87896.3|87792.3|87896.1|87792.1|87897.8|87793.8|87896|87792|6
1633643430000|2021-10-07 21:50:30|87896.4|87792.4|87894.1|87790.1|87896.4|87792.4|87894.1|87790.1|5
1633643440000|2021-10-07 21:50:40|87893.6|87789.6|87892.9|87788.9|87895.7|87791.7|87883.9|87779.9|8
1633643450000|2021-10-07 21:50:50|87894.6|87790.6|87897.9|87793.9|87898|87794|87892.9|87788.9|8
1633643460000|2021-10-07 21:51:00|87897.6|87793.6|87893.9|87789.9|87897.6|87793.6|87889.4|87785.4|9
1633643470000|2021-10-07 21:51:10|87895.7|87791.7|87895.3|87791.3|87900.1|87796.1|87892.2|87788.2|6
1633643480000|2021-10-07 21:51:20|87895.5|87791.5|87894.4|87790.4|87897.1|87793.1|87894.4|87790.4|6
1633643490000|2021-10-07 21:51:30|87896.3|87792.3|87896.8|87792.8|87901.4|87797.4|87893.9|87789.9|5
1633643500000|2021-10-07 21:51:40|87893.8|87789.8|87891.2|87787.2|87893.8|87789.8|87889.6|87785.6|10
1633643510000|2021-10-07 21:51:50|87891.9|87787.9|87891.2|87787.2|87892.2|87788.2|87890.9|87786.9|11
1633643520000|2021-10-07 21:52:00|87891.1|87787.1|87894.6|87790.6|87896.9|87792.9|87890.8|87786.8|13
1633643530000|2021-10-07 21:52:10|87895.3|87791.3|87891.2|87787.2|87895.5|87791.5|87890|87786|10
1633643540000|2021-10-07 21:52:20|87892.1|87788.1|87889.3|87785.3|87901.6|87797.6|87889.1|87785.1|16
1633643550000|2021-10-07 21:52:30|87887.7|87783.7|87889.6|87785.6|87896.3|87792.3|87884.9|87780.9|17
1633643560000|2021-10-07 21:52:40|87892.6|87788.6|87890.8|87786.8|87892.6|87788.6|87889.2|87785.2|7
1633643570000|2021-10-07 21:52:50|87890.7|87786.7|87892.5|87788.5|87901.5|87797.5|87890.7|87786.7|6
1633643580000|2021-10-07 21:53:00|87891.9|87787.9|87889.1|87785.1|87893.2|87789.2|87888.8|87784.8|12
1633643590000|2021-10-07 21:53:10|87887.3|87799|87887.5|87787.1|87892.9|87799|87885.7|87785.6|6
1633643600000|2021-10-07 21:53:20|87890|87786|87888.6|87784.6|87890|87786|87885.6|87781.6|11
1633643610000|2021-10-07 21:53:30|87888.2|87784.2|87888.4|87784.4|87892.6|87788.6|87887.1|87783.1|19
1633643620000|2021-10-07 21:53:40|87889.1|87785.1|87890.7|87786.7|87890.7|87786.7|87889.1|87785.1|3
1633643630000|2021-10-07 21:53:50|87890.8|87786.8|87891|87787|87891|87787|87890|87786|6
1633643640000|2021-10-07 21:54:00|87890.9|87786.9|87890.6|87789.6|87895.1|87799.2|87887.7|87784.4|11
1633643650000|2021-10-07 21:54:10|87890.4|87790.4|87887.3|87787.5|87892.8|87790.4|87887.3|87787.5|3
1633643660000|2021-10-07 21:54:20|87890.1|87786.1|87892|87788|87895|87791|87889.6|87785.6|27
1633643670000|2021-10-07 21:54:30|87892.3|87788.3|87891.8|87787.8|87893.6|87789.6|87888.7|87784.7|24
1633643680000|2021-10-07 21:54:40|87890.3|87786.3|87886.9|87782.9|87897.1|87793.1|87886.4|87782.4|17
1633643690000|2021-10-07 21:54:50|87886.8|87782.8|87885.9|87781.9|87886.8|87782.8|87884.1|87780.1|11
1633643700000|2021-10-07 21:55:00|87886.6|87782.6|87889.2|87785.2|87889.3|87785.3|87885.7|87781.7|7
1633643710000|2021-10-07 21:55:10|87888.8|87784.8|87882.7|87784.8|87889.4|87785.4|87882.7|87782.7|7
1633643720000|2021-10-07 21:55:20|87886.8|87782.8|87886.9|87782.9|87887.5|87790.1|87882|87780.2|15
1633643730000|2021-10-07 21:55:30|87887|87783|87891.5|87787.5|87891.5|87787.5|87882.4|87778.4|6
1633643740000|2021-10-07 21:55:40|87890.2|87786.2|87890.4|87786.4|87890.4|87786.4|87886.2|87782.2|7
1633643750000|2021-10-07 21:55:50|87890|87786|87889.9|87785.9|87890.3|87786.3|87889.9|87785.9|5
1633643760000|2021-10-07 21:56:00|87884.8|87782.6|87884.2|87790.8|87888.4|87790.8|87884.2|87782.6|5
1633643770000|2021-10-07 21:56:10|87890.6|87786.6|87883.3|87779.3|87890.6|87793.9|87878|87779|15
1633643780000|2021-10-07 21:56:20|87887|87783|87886.2|87782.2|87887.4|87784.9|87883.9|87779.9|11
1633643790000|2021-10-07 21:56:30|87888.2|87784.2|87885.6|87781.6|87890.9|87786.9|87885.6|87781.6|14
1633643800000|2021-10-07 21:56:40|87885|87781|87886.8|87782.8|87888.7|87785.9|87882.1|87781|15
1633643810000|2021-10-07 21:56:50|87887.2|87783.2|87890.6|87786.6|87893.7|87789.7|87887.2|87783.2|21
1633643820000|2021-10-07 21:57:00|87890.9|87786.9|87896|87792|87896|87792|87884.3|87780.3|19
1633643830000|2021-10-07 21:57:10|87893.6|87789.6|87888.6|87784.6|87894.9|87790.9|87888.6|87784.6|18
1633643840000|2021-10-07 21:57:20|87888.4|87784.4|87893.8|87789.8|87898.7|87794.7|87888.4|87784.4|22
1633643850000|2021-10-07 21:57:30|87893.4|87789.4|87894.7|87790.7|87896.7|87792.7|87889.8|87785.8|16
1633643860000|2021-10-07 21:57:40|87894.3|87790.3|87888.1|87784.1|87894.3|87790.3|87888.1|87784.1|20
1633643870000|2021-10-07 21:57:50|87888.3|87784.3|87896.1|87792.1|87896.1|87792.1|87888|87784|14
1633643880000|2021-10-07 21:58:00|87895.5|87791.5|87888.1|87784.1|87895.5|87791.5|87887.8|87783.8|15
1633643890000|2021-10-07 21:58:10|87883|87779|87891|87787|87897.3|87793.3|87882.8|87778.8|17
1633643900000|2021-10-07 21:58:20|87890.4|87786.4|87886.7|87782.7|87893.8|87789.8|87886.7|87782.7|13
1633643910000|2021-10-07 21:58:30|87886.3|87782.3|87893.1|87789.1|87895.3|87791.3|87886.3|87782.3|15
1633643920000|2021-10-07 21:58:40|87892.9|87788.9|87889.8|87785.8|87892.9|87788.9|87889.7|87785.7|4
1633643930000|2021-10-07 21:58:50|87889|87785|87879.9|87775.9|87891.1|87787.1|87878.9|87774.9|36
1633643940000|2021-10-07 21:59:00|87881|87777|87881.4|87777.4|87885.2|87781.2|87876.6|87772.6|28
1633643950000|2021-10-07 21:59:10|87881.7|87777.7|87878.8|87774.8|87884.5|87780.5|87878|87774|20
1633643960000|2021-10-07 21:59:20|87877.8|87773.8|87879.7|87775.7|87882|87778|87877.8|87773.8|14
1633643970000|2021-10-07 21:59:30|87879.2|87775.2|87880.1|87776.1|87882.2|87778.2|87877.4|87773.4|20
1633643980000|2021-10-07 21:59:40|87878.9|87774.9|87877.2|87773.2|87879.1|87775.1|87877.1|87773.1|12
1633643990000|2021-10-07 21:59:50|87878.1|87774.1|87880.2|87776.2|87880.3|87776.3|87878|87774|12
1633644000000|2021-10-07 22:00:00|87879.2|87775.2|87886.4|87782.4|87895.2|87791.2|87877.9|87773.9|44
1633644010000|2021-10-07 22:00:10|87895.9|87791.9|87886.8|87782.8|87895.9|87791.9|87886.8|87782.8|52
1633644020000|2021-10-07 22:00:20|87887.2|87783.2|87898.1|87794.1|87899.6|87795.6|87887.2|87783.2|44
1633644030000|2021-10-07 22:00:30|87898.2|87794.2|87893.8|87789.8|87898.2|87794.2|87893.4|87789.4|43
1633644040000|2021-10-07 22:00:40|87893.4|87789.4|87891.6|87787.6|87893.7|87789.7|87891.6|87787.6|28
1633644050000|2021-10-07 22:00:50|87891.5|87787.5|87893.1|87789.1|87893.1|87789.1|87891.5|87787.5|24
1633644060000|2021-10-07 22:01:00|87892.3|87788.3|87893.3|87789.3|87895.1|87792.1|87891.2|87787.2|57
1633644070000|2021-10-07 22:01:10|87893|87789|87892.7|87788.7|87894|87790|87892.5|87788.5|32
1633644080000|2021-10-07 22:01:20|87891.3|87787.3|87894.8|87790.8|87895.6|87791.6|87891.3|87787.3|27
1633644090000|2021-10-07 22:01:30|87895.9|87791.9|87889.4|87785.4|87895.9|87796.9|87885.5|87785|47
1633644100000|2021-10-07 22:01:40|87889.3|87785.3|87890.4|87786.4|87893.8|87800.1|87882.1|87785.3|38
1633644110000|2021-10-07 22:01:50|87885.5|87792.9|87891.8|87787.8|87892.1|87793.6|87885.1|87786.7|36
1633644120000|2021-10-07 22:02:00|87893.6|87789.6|87876.6|87795.7|87893.6|87795.7|87876.6|87786.5|28
1633644130000|2021-10-07 22:02:10|87875.1|87796.3|87879.2|87794.2|87885.1|87796.3|87875.1|87788|17
1633644140000|2021-10-07 22:02:20|87878.5|87802.9|87876.3|87790.9|87882.2|87802.9|87876.3|87788.3|21
1633644150000|2021-10-07 22:02:30|87874|87789.5|87878.1|87784.9|87884.3|87792.3|87872.8|87780.2|24
1633644160000|2021-10-07 22:02:40|87884.2|87780.3|87879.9|87792|87884.2|87797.4|87874.9|87780.3|6
1633644170000|2021-10-07 22:02:50|87881.5|87789.2|87870.1|87794.9|87888.7|87798|87869.2|87783.3|14
1633644180000|2021-10-07 22:03:00|87870|87795.7|87855.9|87805.9|87872.6|87809|87855.9|87788.7|48
1633644190000|2021-10-07 22:03:10|87870.8|87791.8|87865.2|87788.4|87871.7|87793.8|87863.5|87788.4|19
1633644200000|2021-10-07 22:03:20|87867.8|87786.2|87867.1|87784|87868.4|87790.2|87860.2|87783.2|18
1633644210000|2021-10-07 22:03:30|87862|87787.9|87864.8|87785.4|87868.4|87788.9|87861.8|87783.4|13
1633644220000|2021-10-07 22:03:40|87868.7|87783|87881.1|87777.1|87881.1|87802.1|87851.5|87777.1|29
1633644230000|2021-10-07 22:03:50|87880.3|87776.3|87873.3|87780.6|87880.3|87784.7|87868.1|87774.7|10
1633644240000|2021-10-07 22:04:00|87878.8|87775.4|87869.7|87787|87878.8|87787.8|87867.3|87775.4|20
1633644250000|2021-10-07 22:04:10|87869.6|87787.3|87866|87795.3|87869.6|87805.1|87854.7|87787.3|40
1633644260000|2021-10-07 22:04:20|87867|87794.6|87871.5|87801.1|87874.3|87813.4|87856|87794.6|46
1633644270000|2021-10-07 22:04:30|87860.8|87810.8|87863.4|87813.4|87874.8|87814.7|87860.7|87797.7|14
1633644280000|2021-10-07 22:04:40|87875.4|87801.9|87883.5|87793.6|87888.2|87812.8|87862.8|87789.4|23
1633644290000|2021-10-07 22:04:50|87882|87795.3|87860.9|87810.9|87883.8|87810.9|87860.5|87793.6|10
1633644300000|2021-10-07 22:05:00|87859.7|87809.7|87863.4|87813.4|87877.8|87814.3|87859.7|87797|15
1633644310000|2021-10-07 22:05:10|87863.3|87813.3|87874|87796.3|87875.6|87814.2|87858.1|87792.8|27
1633644320000|2021-10-07 22:05:20|87875.7|87795.1|87860|87810|87875.7|87810.4|87858.2|87795.1|21
1633644330000|2021-10-07 22:05:30|87859.7|87809.7|87889.2|87785.9|87889.2|87810.6|87859.7|87785.9|9
1633644340000|2021-10-07 22:05:40|87889.1|87785.2|87886.8|87836.8|87900.3|87840.3|87873.9|87785.1|40
1633644350000|2021-10-07 22:05:50|87885.4|87835.4|87896.8|87824.8|87896.8|87836.9|87885.4|87824.2|19
1633644360000|2021-10-07 22:06:00|87897.1|87822.8|87886.1|87836.1|87897.1|87836.3|87884.8|87822.8|15
1633644370000|2021-10-07 22:06:10|87885.9|87835.9|87894.5|87824.2|87894.6|87836.2|87884.1|87824.2|12
1633644380000|2021-10-07 22:06:20|87885.7|87835.7|87886.4|87836.4|87889.7|87839.7|87884.7|87834.7|13
1633644390000|2021-10-07 22:06:30|87888.6|87838.6|87899.1|87819.4|87915.8|87838.8|87885.8|87811.6|19
1633644400000|2021-10-07 22:06:40|87898.9|87819.5|87886.4|87836.4|87905.1|87836.4|87886.4|87815.1|15
1633644410000|2021-10-07 22:06:50|87886.5|87836.5|87884.9|87834.9|87886.7|87836.7|87883.7|87833.7|13
1633644420000|2021-10-07 22:07:00|87898.5|87822|87895.2|87822.3|87898.5|87837.1|87882.2|87820.4|23
1633644430000|2021-10-07 22:07:10|87893.8|87819.3|87888.3|87838.3|87893.8|87841.4|87887|87819.3|26
1633644440000|2021-10-07 22:07:20|87888.5|87838.5|87916.9|87814|87916.9|87839.3|87887.4|87814|24
1633644450000|2021-10-07 22:07:30|87917.3|87813.8|87888.8|87838.8|87917.3|87838.9|87888.8|87812.7|25
1633644460000|2021-10-07 22:07:40|87909.3|87819.2|87904.4|87823.4|87909.3|87825.8|87901.1|87819.2|13
1633644470000|2021-10-07 22:07:50|87903.4|87824.9|87889.8|87839.8|87908.1|87840|87889|87821.3|20
1633644480000|2021-10-07 22:08:00|87890.3|87840.3|87905|87829.4|87905|87843.2|87887.5|87827.8|30
1633644490000|2021-10-07 22:08:10|87891.1|87841.1|87891.4|87841.4|87893.3|87843.3|87891.1|87841.1|4
1633644500000|2021-10-07 22:08:20|87893.1|87843.1|87914.3|87826.8|87922.1|87843.8|87891.8|87818|8
1633644510000|2021-10-07 22:08:30|87921|87821.2|87907.7|87831|87921|87845.4|87895.4|87821.2|11
1633644520000|2021-10-07 22:08:40|87906.2|87834.7|87892|87842|87909.6|87843.3|87891.1|87830.1|12
1633644530000|2021-10-07 22:08:50|87903.5|87831.7|87892.7|87842.7|87904.6|87842.7|87891.4|87831.6|8
1633644540000|2021-10-07 22:09:00|87892.6|87842.6|87894.4|87844.4|87894.6|87844.6|87891.8|87841.8|11
1633644550000|2021-10-07 22:09:10|87895.1|87845.1|87893|87843|87895.1|87845.1|87893|87843|9
1633644560000|2021-10-07 22:09:20|87893.4|87843.4|87895.9|87845.9|87896.4|87846.4|87893.3|87843.3|5
1633644570000|2021-10-07 22:09:30|87895.5|87845.5|87892.7|87842.7|87896.4|87846.4|87892.7|87842.7|8
1633644580000|2021-10-07 22:09:40|87892.3|87842.3|87893.5|87843.5|87894.4|87844.4|87891.3|87841.3|16
1633644590000|2021-10-07 22:09:50|87893.9|87843.9|87892.2|87842.2|87894.1|87844.1|87892.2|87842.2|15
1633644600000|2021-10-07 22:10:00|87892.4|87842.4|87892.5|87842.5|87893.1|87843.1|87889.1|87839.1|12
1633644610000|2021-10-07 22:10:10|87892.6|87842.6|87892.6|87842.6|87894.9|87844.9|87890.9|87840.9|14
1633644620000|2021-10-07 22:10:20|87893.3|87843.3|87904.3|87831.9|87904.3|87843.9|87890.4|87831.9|9
1633644630000|2021-10-07 22:10:30|87893.9|87843.9|87893.3|87843.3|87907.4|87846.9|87893.2|87835.2|10
1633644640000|2021-10-07 22:10:40|87894.5|87844.5|87894.1|87844.1|87894.9|87844.9|87893.5|87843.5|15
1633644650000|2021-10-07 22:10:50|87894|87844|87895.4|87845.4|87895.6|87845.6|87893.6|87843.6|14
1633644660000|2021-10-07 22:11:00|87893|87843|87893.2|87843.2|87893.2|87843.2|87892.8|87842.8|3
1633644670000|2021-10-07 22:11:10|87897.1|87847.1|87887.5|87837.5|87897.1|87847.1|87886.3|87836.3|18
1633644680000|2021-10-07 22:11:20|87888.7|87838.7|87886.6|87836.6|87900|87838.7|87885.3|87823.9|19
1633644690000|2021-10-07 22:11:30|87886|87836|87887.9|87837.9|87889.2|87839.2|87885.7|87835.7|27
1633644700000|2021-10-07 22:11:40|87887.7|87837.7|87886.3|87836.3|87887.7|87837.7|87885.3|87835.3|12
1633644710000|2021-10-07 22:11:50|87885.4|87835.4|87902.1|87828.9|87902.1|87842.4|87885.3|87828.9|18
1633644720000|2021-10-07 22:12:00|87887.1|87837.1|87885.4|87835.4|87889.4|87839.4|87883.9|87833.9|13
1633644730000|2021-10-07 22:12:10|87886.1|87836.1|87885.3|87835.3|87898.1|87836.9|87885.3|87827.5|10
1633644740000|2021-10-07 22:12:20|87885.4|87835.4|87888.1|87838.1|87889.8|87839.8|87885.4|87835.4|7
1633644750000|2021-10-07 22:12:30|87886.4|87836.4|87886.8|87836.8|87887.9|87837.9|87886.1|87836.1|13
1633644760000|2021-10-07 22:12:40|87886.3|87836.3|87887.7|87837.7|87888|87838|87885.2|87835.2|24
1633644770000|2021-10-07 22:12:50|87887|87837|87884.5|87834.5|87887.7|87837.7|87883.4|87833.4|14
1633644780000|2021-10-07 22:13:00|87884.1|87834.1|87884|87834|87884.1|87834.1|87880.8|87830.8|9
1633644790000|2021-10-07 22:13:10|87882.9|87832.9|87882.8|87832.8|87896.8|87833.8|87882.2|87820.9|19
1633644800000|2021-10-07 22:13:20|87882.9|87832.9|87884.8|87834.8|87886|87836|87882.2|87832.2|16
1633644810000|2021-10-07 22:13:30|87884.9|87834.9|87884.7|87834.7|87885|87835|87883.6|87833.6|11
1633644820000|2021-10-07 22:13:40|87885|87835|87884.7|87834.7|87886.2|87836.2|87884.4|87834.4|7
1633644830000|2021-10-07 22:13:50|87884.6|87834.6|87886.9|87836.9|87888.3|87838.3|87884|87834|9
1633644840000|2021-10-07 22:14:00|87887|87837|87885.2|87835.2|87897|87837|87883.8|87825.2|34
1633644850000|2021-10-07 22:14:10|87884.8|87834.8|87887.5|87837.5|87887.9|87837.9|87884.3|87834.3|12
1633644860000|2021-10-07 22:14:20|87887.7|87837.7|87888.2|87838.2|87888.2|87838.2|87885.2|87835.2|12
1633644870000|2021-10-07 22:14:30|87897.9|87827.7|87886.1|87836.1|87897.9|87838.6|87886.1|87827.7|17
1633644880000|2021-10-07 22:14:40|87886.3|87836.3|87887.4|87837.4|87889.1|87839.1|87886.3|87836.3|15
1633644890000|2021-10-07 22:14:50|87887.2|87837.2|87889.1|87839.1|87891.1|87841.1|87887.2|87837.2|12
1633644900000|2021-10-07 22:15:00|87888.8|87838.8|87891.3|87841.3|87909.8|87841.3|87887.6|87822.9|14
1633644910000|2021-10-07 22:15:10|87889.6|87839.6|87889.1|87839.1|87901.7|87839.8|87889|87829.9|12
1633644920000|2021-10-07 22:15:20|87889.8|87839.8|87892.8|87842.8|87901.2|87842.8|87889.8|87830.7|6
1633644930000|2021-10-07 22:15:30|87892|87842|87893.8|87843.8|87893.8|87843.8|87891.4|87841.4|5
1633644940000|2021-10-07 22:15:40|87889.8|87839.8|87891.6|87841.6|87891.6|87841.6|87888.5|87838.5|9
1633644950000|2021-10-07 22:15:50|87901.2|87831|87902.3|87830.6|87902.3|87841.2|87889.2|87830.6|7
1633644960000|2021-10-07 22:16:00|87907.3|87825.7|87890.8|87840.8|87907.3|87841|87889.6|87825.7|8
1633644970000|2021-10-07 22:16:10|87901.1|87830.9|87891.9|87841.9|87901.1|87841.9|87889.3|87830.9|6
1633644980000|2021-10-07 22:16:20|87891.6|87841.6|87890.3|87840.3|87891.7|87841.7|87890.2|87840.2|4
1633644990000|2021-10-07 22:16:30|87890.8|87840.8|87904.5|87830.2|87904.5|87842.4|87890.7|87830.2|15
1633645000000|2021-10-07 22:16:40|87892.4|87842.4|87892.2|87842.2|87892.6|87842.6|87892|87842|6
1633645010000|2021-10-07 22:16:50|87895.6|87845.6|87903.6|87830.7|87907.6|87845.6|87892|87830.1|13
1633645020000|2021-10-07 22:17:00|87891.9|87841.9|87892.1|87842.1|87892.4|87842.4|87891.9|87841.9|5
1633645030000|2021-10-07 22:17:10|87892|87842|87891.5|87841.5|87892.6|87842.6|87890.9|87840.9|8
1633645040000|2021-10-07 22:17:20|87892|87842|87892.3|87842.3|87892.4|87842.4|87891.7|87841.7|6
1633645050000|2021-10-07 22:17:30|87890.6|87840.6|87892.5|87842.5|87892.5|87842.5|87890.6|87840.6|8
1633645060000|2021-10-07 22:17:40|87892.3|87842.3|87893.3|87843.3|87894.3|87844.3|87892.2|87842.2|10
1633645070000|2021-10-07 22:17:50|87893.4|87843.4|87891.7|87841.7|87909.6|87843.4|87890.2|87830.1|7
1633645080000|2021-10-07 22:18:00|87892.2|87842.2|87892.7|87842.7|87894.2|87844.2|87892.2|87842.2|5
1633645090000|2021-10-07 22:18:10|87893.1|87843.1|87892.2|87842.2|87893.2|87843.2|87891.6|87841.6|5
1633645100000|2021-10-07 22:18:20|87889.9|87839.9|87891.9|87841.9|87891.9|87841.9|87889.9|87839.9|7
1633645110000|2021-10-07 22:18:30|87896.1|87846.1|87891.4|87841.4|87896.1|87846.1|87891.1|87841.1|6
1633645120000|2021-10-07 22:18:40|87908.5|87828|87891.9|87841.9|87908.5|87842.4|87890.9|87828|9
1633645130000|2021-10-07 22:18:50|87894.2|87844.2|87892.8|87842.8|87894.2|87844.2|87891.4|87841.4|10
1633645140000|2021-10-07 22:19:00|87892.9|87842.9|87892|87842|87893|87843|87891.5|87841.5|13
1633645150000|2021-10-07 22:19:10|87891.9|87841.9|87891.8|87841.8|87891.9|87841.9|87891.7|87841.7|3
1633645160000|2021-10-07 22:19:20|87892.4|87842.4|87904|87833.5|87904|87846.1|87890.9|87833.5|19
1633645170000|2021-10-07 22:19:30|87893.1|87843.1|87895.1|87845.1|87895.1|87845.1|87892.7|87842.7|16
1633645180000|2021-10-07 22:19:40|87895.4|87845.4|87893.5|87843.5|87905.7|87845.6|87893.5|87834.4|7
1633645190000|2021-10-07 22:19:50|87894.1|87844.1|87896.4|87846.4|87896.8|87846.8|87894.1|87844.1|15
1633645200000|2021-10-07 22:20:00|87896.5|87846.5|87890.2|87840.2|87896.5|87846.5|87889.7|87839.7|32
1633645210000|2021-10-07 22:20:10|87888|87838|87901.7|87826.4|87901.7|87840.7|87887.7|87826.4|15
1633645220000|2021-10-07 22:20:20|87887.6|87837.6|87886.9|87836.9|87889.5|87839.5|87886.6|87836.6|15
1633645230000|2021-10-07 22:20:30|87888.7|87838.7|87900.6|87829.1|87901.1|87839.6|87887.3|87827.4|13
1633645240000|2021-10-07 22:20:40|87891.9|87841.9|87889.7|87839.7|87891.9|87841.9|87889.5|87839.5|14
1633645250000|2021-10-07 22:20:50|87889.9|87839.9|87891.4|87841.4|87893|87843|87889.7|87839.7|15
1633645260000|2021-10-07 22:21:00|87891.1|87841.1|87905.3|87829.5|87905.3|87841.1|87890.6|87829.5|5
1633645270000|2021-10-07 22:21:10|87886|87836|87887.5|87837.5|87889.7|87839.7|87885.5|87835.5|17
1633645280000|2021-10-07 22:21:20|87885.6|87835.6|87886.8|87836.8|87900.3|87837.4|87885.5|87825.3|18
1633645290000|2021-10-07 22:21:30|87900.2|87825.6|87889|87839|87900.2|87839.1|87888.6|87825.6|9
1633645300000|2021-10-07 22:21:40|87887|87837|87887.4|87837.4|87888.9|87838.9|87887|87837|24
1633645310000|2021-10-07 22:21:50|87887.3|87837.3|87887.3|87837.3|87889.6|87839.6|87887.3|87837.3|16
1633645320000|2021-10-07 22:22:00|87887.7|87837.7|87886.9|87836.9|87901|87838.2|87886.4|87826.5|15
1633645330000|2021-10-07 22:22:10|87887.4|87837.4|87888.4|87838.4|87889.2|87839.2|87885.9|87835.9|14
1633645340000|2021-10-07 22:22:20|87888.2|87838.2|87888.6|87838.6|87889.7|87839.7|87887.6|87837.6|15
1633645350000|2021-10-07 22:22:30|87888|87838|87889.6|87839.6|87890.3|87840.3|87887.7|87837.7|17
1633645360000|2021-10-07 22:22:40|87889.5|87839.5|87887.2|87837.2|87889.5|87839.5|87887.2|87837.2|13
1633645370000|2021-10-07 22:22:50|87887.9|87837.9|87890|87840|87890|87840|87886.6|87836.6|33
1633645380000|2021-10-07 22:23:00|87892|87842|87897.4|87827|87904.6|87842|87884.9|87820.2|16
1633645390000|2021-10-07 22:23:10|87898.3|87827.1|87887.4|87837.4|87898.3|87841.5|87886.4|87827.1|23
1633645400000|2021-10-07 22:23:20|87887.8|87837.8|87887|87837|87901.2|87837.8|87885.3|87825.9|19
1633645410000|2021-10-07 22:23:30|87885.8|87835.8|87885.6|87835.6|87886.5|87836.5|87885.1|87835.1|12
1633645420000|2021-10-07 22:23:40|87896.4|87825.3|87885.2|87835.2|87897|87836.3|87883.8|87824.1|16
1633645430000|2021-10-07 22:23:50|87884.4|87834.4|87886.8|87836.8|87887.7|87837.7|87884.4|87834.4|13
1633645440000|2021-10-07 22:24:00|87885.7|87835.7|87885.8|87835.8|87897.7|87836.4|87883.9|87826.1|16
1633645450000|2021-10-07 22:24:10|87886.1|87836.1|87890.7|87840.7|87903.3|87840.7|87886.1|87822.2|9
1633645460000|2021-10-07 22:24:20|87890|87840|87883.6|87833.6|87890|87840|87883.1|87833.1|12
1633645470000|2021-10-07 22:24:30|87882.2|87832.2|87882.9|87832.9|87893|87833.4|87881.8|87822.2|6
1633645480000|2021-10-07 22:24:40|87893.9|87822.7|87882.5|87832.5|87893.9|87833.7|87881.9|87822.7|13
1633645490000|2021-10-07 22:24:50|87881.3|87831.3|87878.9|87828.9|87893.5|87833.1|87877.8|87818|15
1633645500000|2021-10-07 22:25:00|87877.5|87827.5|87883.3|87833.3|87898.1|87834.7|87877.5|87822.2|21
1633645510000|2021-10-07 22:25:10|87896.3|87819.5|87880|87830|87896.3|87833.8|87880|87819.5|17
1633645520000|2021-10-07 22:25:20|87880.3|87830.3|87880.4|87830.4|87889.7|87831.2|87878.4|87819.4|13
1633645530000|2021-10-07 22:25:30|87880|87830|87877|87827|87880|87830|87877|87827|18
1633645540000|2021-10-07 22:25:40|87876.5|87826.5|87877.2|87827.2|87892.7|87828.9|87876.5|87816.1|16
1633645550000|2021-10-07 22:25:50|87877.1|87827.1|87877.1|87827.1|87878.1|87828.1|87876.5|87826.5|12
1633645560000|2021-10-07 22:26:00|87877|87827|87877.1|87827.1|87890|87828.3|87876.5|87814.8|22
1633645570000|2021-10-07 22:26:10|87877.2|87827.2|87875.8|87825.8|87893|87827.2|87875.2|87813|11
1633645580000|2021-10-07 22:26:20|87889.8|87814.6|87877.4|87827.4|87889.8|87828.7|87876.9|87814.2|25
1633645590000|2021-10-07 22:26:30|87877.6|87827.6|87887.9|87814.2|87887.9|87827.6|87875.2|87814.2|13
1633645600000|2021-10-07 22:26:40|87888|87814.3|87869|87819|87890.8|87827.7|87869|87805.3|35
1633645610000|2021-10-07 22:26:50|87866.2|87816.2|87873.2|87823.2|87879.7|87823.2|87865.6|87802.3|28
1633645620000|2021-10-07 22:27:00|87871.8|87821.8|87869.8|87819.8|87871.8|87821.8|87869.6|87819.6|10
1633645630000|2021-10-07 22:27:10|87869.7|87819.7|87866.3|87816.3|87879.3|87819.8|87866.3|87806.9|13
1633645640000|2021-10-07 22:27:20|87864.2|87814.2|87878.8|87807.2|87879.1|87818|87864.1|87807|18
1633645650000|2021-10-07 22:27:30|87879.2|87805.7|87868.6|87818.6|87880.6|87819.1|87868|87805.7|14
1633645660000|2021-10-07 22:27:40|87882.4|87805.8|87866.2|87816.2|87882.4|87817|87866.2|87803.4|15
1633645670000|2021-10-07 22:27:50|87867|87817|87867.6|87817.6|87869.2|87819.2|87866.2|87816.2|25
1633645680000|2021-10-07 22:28:00|87867.2|87817.2|87866.2|87816.2|87868.3|87818.3|87866|87816|22
1633645690000|2021-10-07 22:28:10|87866|87816|87867|87817|87868.2|87818.2|87865.4|87815.4|26
1633645700000|2021-10-07 22:28:20|87866.7|87816.7|87865.1|87815.1|87868.3|87818.3|87865.1|87815.1|21
1633645710000|2021-10-07 22:28:30|87876.5|87805.8|87879.9|87803.4|87885.9|87816.9|87865.6|87799.8|22
1633645720000|2021-10-07 22:28:40|87880.9|87802.9|87865.9|87815.9|87881|87817.6|87865.4|87802.9|9
1633645730000|2021-10-07 22:28:50|87865.7|87815.7|87866.5|87816.5|87867.3|87817.3|87865.7|87815.7|27
1633645740000|2021-10-07 22:29:00|87867|87817|87867.4|87817.4|87868.4|87818.4|87866.6|87816.6|18
1633645750000|2021-10-07 22:29:10|87877.1|87806.6|87866.4|87816.4|87881.2|87816.4|87865.2|87803|9
1633645760000|2021-10-07 22:29:20|87867.3|87817.3|87886.3|87799.9|87892.6|87817.3|87864.7|87793.3|17
1633645770000|2021-10-07 22:29:30|87886.1|87813.1|87865.2|87815.2|87886.1|87815.8|87863.1|87813.1|13
1633645780000|2021-10-07 22:29:40|87865|87815|87863.8|87813.8|87878.2|87815.6|87863.8|87803.8|7
1633645790000|2021-10-07 22:29:50|87864.7|87814.7|87864.6|87814.6|87869.6|87819.6|87863.2|87813.2|24
1633645800000|2021-10-07 22:30:00|87864.8|87814.8|87865.6|87815.6|87880.7|87817.7|87864.1|87804.5|30
1633645810000|2021-10-07 22:30:10|87876.8|87805.4|87868.3|87818.3|87879.7|87822.8|87866.2|87803.3|13
1633645820000|2021-10-07 22:30:20|87868.9|87818.9|87880.8|87807.1|87882.8|87820.3|87868.9|87807.1|11
1633645830000|2021-10-07 22:30:30|87879.8|87807.5|87869.4|87819.4|87880.6|87821.1|87868.7|87807.5|28
1633645840000|2021-10-07 22:30:40|87869.6|87819.6|87869.7|87819.7|87871.4|87821.4|87869.6|87819.6|27
1633645850000|2021-10-07 22:30:50|87869.6|87819.6|87864.4|87814.4|87881.4|87819.9|87864|87800|36
1633645860000|2021-10-07 22:31:00|87864.3|87814.3|87864.2|87814.2|87875.2|87815.8|87861.8|87803.1|27
1633645870000|2021-10-07 22:31:10|87863.6|87813.6|87861.5|87811.5|87874.3|87813.7|87861.5|87801.7|25
1633645880000|2021-10-07 22:31:20|87863.4|87813.4|87860.9|87810.9|87863.4|87813.4|87859|87809|19
1633645890000|2021-10-07 22:31:30|87860.5|87810.5|87859.1|87809.1|87860.5|87810.5|87858.6|87808.6|15
1633645900000|2021-10-07 22:31:40|87870.2|87799.2|87856.3|87806.3|87870.2|87809.5|87856.3|87799.2|16
1633645910000|2021-10-07 22:31:50|87856.2|87806.2|87860.3|87783.4|87865.6|87806.8|87846.6|87775|54
1633645920000|2021-10-07 22:32:00|87861.8|87783.3|87859.5|87782.9|87861.8|87797.8|87847.1|87780.8|27
1633645930000|2021-10-07 22:32:10|87862.9|87779.5|87863.5|87786|87864.6|87802.3|87845.7|87779.3|22
1633645940000|2021-10-07 22:32:20|87863.7|87786.9|87848.7|87798.7|87867.2|87801.8|87848|87784.9|28
1633645950000|2021-10-07 22:32:30|87864.4|87782.9|87848.6|87798.6|87864.4|87798.9|87847.4|87782.9|18
1633645960000|2021-10-07 22:32:40|87849|87799|87866.5|87786.1|87866.5|87806.7|87849|87786.1|26
1633645970000|2021-10-07 22:32:50|87866.1|87787.2|87876.5|87800.1|87885.5|87800.8|87850.8|87783.8|43
1633645980000|2021-10-07 22:33:00|87874.7|87802.3|87869.4|87797.8|87880|87802.4|87869.4|87794.1|33
1633645990000|2021-10-07 22:33:10|87874.5|87795.4|87874.1|87802.6|87877.2|87804.3|87871.7|87792.6|9
1633646000000|2021-10-07 22:33:20|87876.4|87799.7|87861.8|87811.8|87876.9|87811.8|87861.3|87796.8|14
1633646010000|2021-10-07 22:33:30|87861.6|87811.6|87879.1|87801.8|87883.6|87811.6|87861.6|87795.4|23
1633646020000|2021-10-07 22:33:40|87874.5|87801.1|87860.3|87810.3|87879|87810.8|87860.2|87796.9|7
1633646030000|2021-10-07 22:33:50|87861.6|87811.6|87877.3|87803|87879.1|87812|87861.6|87799.8|16
1633646040000|2021-10-07 22:34:00|87877.8|87811.1|87882.1|87800.2|87885.5|87820.1|87868.8|87799.9|25
1633646050000|2021-10-07 22:34:10|87880.7|87803.4|87876.1|87801.5|87882.5|87803.4|87876.1|87798.2|25
1633646060000|2021-10-07 22:34:20|87862.6|87812.6|87859.5|87809.5|87875.8|87812.8|87859.5|87795.9|15
1633646070000|2021-10-07 22:34:30|87859.6|87809.6|87863.2|87813.2|87882.6|87814.9|87859.6|87795.4|20
1633646080000|2021-10-07 22:34:40|87862.9|87812.9|87873.3|87801.9|87876.2|87812.9|87858.5|87797.2|12
1633646090000|2021-10-07 22:34:50|87874.5|87800.4|87878.2|87798.4|87882.1|87816.6|87863.8|87796.8|23
1633646100000|2021-10-07 22:35:00|87876.2|87799.4|87877.3|87801.6|87880.6|87801.6|87874.5|87796.6|28
1633646110000|2021-10-07 22:35:10|87875.5|87802.7|87876.7|87799.4|87879.7|87803.9|87872.3|87797.2|19
1633646120000|2021-10-07 22:35:20|87876.6|87798.6|87878.3|87800.9|87881.8|87806.1|87875|87798.6|23
1633646130000|2021-10-07 22:35:30|87878.7|87800.1|87877.6|87800.1|87878.7|87814.1|87864.1|87800.1|9
1633646140000|2021-10-07 22:35:40|87874.3|87797.5|87877.2|87796.2|87880.5|87799.6|87874.3|87794.8|21
1633646150000|2021-10-07 22:35:50|87878.7|87795.9|87864|87814|87882.4|87816.4|87864|87795.9|15
1633646160000|2021-10-07 22:36:00|87877.7|87799.8|87875.7|87803.1|87879.3|87813.7|87863.7|87797|19
1633646170000|2021-10-07 22:36:10|87871.4|87821.4|87874.3|87803.3|87882|87821.4|87863.5|87803.3|14
1633646180000|2021-10-07 22:36:20|87878.5|87794.8|87874.5|87799.7|87878.5|87812.3|87860.8|87794.8|17
1633646190000|2021-10-07 22:36:30|87873.5|87800.4|87875.8|87796.5|87879.6|87816.2|87861.2|87796.5|26
1633646200000|2021-10-07 22:36:40|87878.1|87795.1|87873.8|87798.4|87883.4|87799.1|87873.6|87791.1|12
1633646210000|2021-10-07 22:36:50|87879.6|87808.6|87876.7|87802.2|87879.6|87817.9|87864.7|87802.2|10
1633646220000|2021-10-07 22:37:00|87880|87799.4|87873.4|87797.7|87880|87812.7|87862.7|87794.9|16
1633646230000|2021-10-07 22:37:10|87874.6|87796.2|87876|87798.1|87876.9|87799.9|87871.5|87796.2|12
1633646240000|2021-10-07 22:37:20|87877.5|87796|87866.2|87816.2|87877.5|87824.4|87864.3|87796|16
1633646250000|2021-10-07 22:37:30|87866.3|87816.3|87877.8|87802.4|87889.3|87816.3|87866.3|87789|28
1633646260000|2021-10-07 22:37:40|87875.9|87803.9|87863.4|87813.4|87875.9|87813.7|87863|87801.8|15
1633646270000|2021-10-07 22:37:50|87863.3|87813.3|87880.7|87805.7|87881.3|87819.9|87862.6|87804|29
1633646280000|2021-10-07 22:38:00|87877.3|87806.8|87880.6|87793.7|87881|87806.8|87874.1|87793.7|19
1633646290000|2021-10-07 22:38:10|87877.8|87798.4|87861.5|87811.5|87877.8|87812.4|87861.3|87798.4|11
1633646300000|2021-10-07 22:38:20|87872.6|87799.7|87879.7|87803.2|87880.9|87816.2|87866.1|87799.7|15
1633646310000|2021-10-07 22:38:30|87877.1|87804.9|87874.8|87798.3|87878.8|87814.6|87864.5|87797.7|11
1633646320000|2021-10-07 22:38:40|87876.4|87797.2|87864.2|87814.2|87883.4|87815.8|87863.9|87797.2|10
1633646330000|2021-10-07 22:38:50|87874.2|87802.4|87874.9|87793.1|87875.9|87813.1|87859.4|87793.1|25
1633646340000|2021-10-07 22:39:00|87872.9|87793.7|87876.4|87795.6|87877.4|87798.5|87870.6|87791.6|18
1633646350000|2021-10-07 22:39:10|87876.6|87797.8|87877.5|87796.7|87882.8|87811.3|87861.3|87796.7|21
1633646360000|2021-10-07 22:39:20|87873.6|87801.7|87874.7|87798.9|87882.8|87801.7|87873.6|87793.8|38
1633646370000|2021-10-07 22:39:30|87878.3|87796|87877.2|87802.9|87879|87807.5|87875.1|87796|28
1633646380000|2021-10-07 22:39:40|87876.9|87804.1|87878.3|87801.4|87879.3|87805.6|87875.5|87799.1|23
1633646390000|2021-10-07 22:39:50|87878.5|87800.9|87875.3|87799.3|87878.5|87800.9|87873|87797.4|28
1633646400000|2021-10-07 22:40:00|87877.1|87797.4|87874.9|87801.5|87881.9|87819.8|87861.6|87797.3|28
1633646410000|2021-10-07 22:40:10|87874.4|87803.3|87876.6|87800.6|87888|87803.3|87874.4|87791.8|16
1633646420000|2021-10-07 22:40:20|87877.5|87800|87866.4|87816.4|87882.8|87822.1|87866.4|87800|19
1633646430000|2021-10-07 22:40:30|87876|87805.7|87875.4|87804.5|87876.8|87817.3|87865.7|87804.3|15
1633646440000|2021-10-07 22:40:40|87877.2|87804.3|87866.9|87816.9|87880.9|87819.4|87866|87804.3|12
1633646450000|2021-10-07 22:40:50|87865.4|87815.4|87863.1|87813.1|87875.5|87815.5|87862.1|87804.4|12
1633646460000|2021-10-07 22:41:00|87877.4|87799.1|87871|87821|87882.2|87821|87871|87799.1|6
1633646470000|2021-10-07 22:41:10|87901.6|87797.6|87874.9|87802.9|87901.6|87817.9|87863.4|87797.6|12
1633646480000|2021-10-07 22:41:20|87877.4|87800.9|87880.2|87807.6|87880.2|87820.7|87862.3|87800.9|9
1633646490000|2021-10-07 22:41:30|87867.8|87817.8|87865.6|87815.6|87868|87818|87865.5|87815.5|14
1633646500000|2021-10-07 22:41:40|87872.2|87822.2|87876.7|87797.4|87882.5|87822.2|87866.3|87795.4|13
1633646510000|2021-10-07 22:41:50|87880.6|87791.4|87860.5|87810.5|87884|87818.4|87860.5|87791.4|23
1633646520000|2021-10-07 22:42:00|87860.4|87810.4|87874.3|87800.1|87882.8|87810.8|87860.4|87791.6|29
1633646530000|2021-10-07 22:42:10|87873.7|87799.1|87877.8|87804.2|87882.4|87805.1|87873.3|87793.4|34
1633646540000|2021-10-07 22:42:20|87881.2|87802.5|87876.4|87804.8|87881.2|87804.8|87876.4|87800.5|27
1633646550000|2021-10-07 22:42:30|87865.8|87815.8|87869.7|87819.7|87887.7|87819.7|87865.8|87798.8|27
1633646560000|2021-10-07 22:42:40|87869.4|87819.4|87864.6|87814.6|87878|87819.4|87863.9|87802.2|14
1633646570000|2021-10-07 22:42:50|87864.9|87814.9|87879.9|87798.2|87884.4|87815.6|87864.8|87798.2|47
1633646580000|2021-10-07 22:43:00|87876.4|87800.7|87878.7|87797.8|87885.1|87800.7|87875.9|87795|28
1633646590000|2021-10-07 22:43:10|87879.4|87797.3|87879.2|87802.8|87885.4|87806.5|87877|87795.9|27
1633646600000|2021-10-07 22:43:20|87879.5|87802.9|87881.7|87801.6|87883.5|87803|87879.5|87799|22
1633646610000|2021-10-07 22:43:30|87885.2|87793.1|87877.4|87798.9|87894.6|87811|87877.4|87793.1|21
1633646620000|2021-10-07 22:43:40|87862.5|87800.1|87883.3|87793.6|87883.3|87812.5|87862.5|87793.6|8
1633646630000|2021-10-07 22:43:50|87879.3|87798.5|87881.4|87803.8|87890.8|87817.5|87865.9|87797.1|18
1633646640000|2021-10-07 22:44:00|87878.8|87805.1|87881.2|87798.6|87885.1|87805.1|87878.5|87793.1|32
1633646650000|2021-10-07 22:44:10|87885.9|87810.3|87882|87803.4|87891.2|87810.3|87881.4|87797.1|12
1633646660000|2021-10-07 22:44:20|87879.8|87804.1|87880.5|87799.8|87883.6|87804.8|87879.3|87796.4|21
1633646670000|2021-10-07 22:44:30|87880.8|87800.6|87867.9|87817.9|87887.8|87822.2|87867.8|87800.6|13
1633646680000|2021-10-07 22:44:40|87884.4|87800.9|87886.5|87791.6|87886.7|87800.9|87882.3|87791.6|9
1633646690000|2021-10-07 22:44:50|87891.9|87790.9|87878.4|87803.7|87891.9|87804.6|87878.1|87790.9|9
1633646700000|2021-10-07 22:45:00|87882.4|87798.6|87881.3|87802.6|87888.5|87807.2|87879|87797|22
1633646710000|2021-10-07 22:45:10|87883.4|87802|87884.1|87805|87887.6|87806.7|87881.7|87800.6|15
1633646720000|2021-10-07 22:45:20|87883|87803.5|87881|87797.7|87884.7|87814.7|87864.7|87794.1|22
1633646730000|2021-10-07 22:45:30|87877.6|87804.1|87883.4|87806|87884.5|87822|87864.5|87801.5|13
1633646740000|2021-10-07 22:45:40|87881.6|87808.2|87882.6|87799.7|87889.2|87808.9|87879.3|87798.1|17
1633646750000|2021-10-07 22:45:50|87886.3|87796.6|87885.1|87807.6|87889.4|87813|87881.7|87796.6|9
1633646760000|2021-10-07 22:46:00|87869.7|87819.7|87879.5|87806.5|87883.7|87820|87869.7|87803|18
1633646770000|2021-10-07 22:46:10|87884.4|87802.6|87880.7|87800.3|87884.4|87807.6|87878.9|87800.3|21
1633646780000|2021-10-07 22:46:20|87884.1|87797.1|87882.4|87806.8|87887.1|87811.6|87880.5|87797.1|15
1633646790000|2021-10-07 22:46:30|87884.1|87806.3|87878.6|87804.7|87892|87816.1|87866.1|87793.9|9
1633646800000|2021-10-07 22:46:40|87889.7|87797.7|87884.3|87799.6|87890.9|87802.5|87882.6|87796|21
1633646810000|2021-10-07 22:46:50|87884.9|87799.3|87888.8|87807.1|87888.8|87824.4|87874.4|87798.4|11
1633646820000|2021-10-07 22:47:00|87886.3|87808.1|87887|87803|87887|87808.5|87883.7|87803|13
1633646830000|2021-10-07 22:47:10|87887.3|87796.7|87868.8|87818.8|87891.3|87819|87868.8|87795.7|7
1633646840000|2021-10-07 22:47:20|87881.6|87806.3|87876.4|87826.4|87885|87831.1|87876.4|87804.2|8
1633646850000|2021-10-07 22:47:30|87875.7|87825.7|87875.9|87825.9|87890.6|87825.9|87873.7|87808.6|10
1633646860000|2021-10-07 22:47:40|87890.3|87802.9|87885.7|87806.2|87891.1|87809.3|87882.6|87800.7|15
1633646870000|2021-10-07 22:47:50|87882.1|87809.6|87887.2|87814.9|87887.7|87825.5|87868.3|87808.3|10
1633646880000|2021-10-07 22:48:00|87884.3|87813.8|87873.3|87823.3|87884.3|87823.4|87872.4|87813.8|6
1633646890000|2021-10-07 22:48:10|87873.7|87823.7|87889.9|87839.9|87889.9|87839.9|87871.5|87821.5|9
1633646900000|2021-10-07 22:48:20|87894.2|87812.3|87872.5|87822.5|87894.2|87822.5|87871.3|87812.3|9
1633646910000|2021-10-07 22:48:30|87895|87805.9|87885.6|87800.5|87895|87822.3|87870.4|87800|11
1633646920000|2021-10-07 22:48:40|87887.4|87800.1|87885.8|87810.4|87890.9|87810.4|87882.8|87797.5|8
1633646930000|2021-10-07 22:48:50|87886.3|87809.3|87871.9|87821.9|87886.3|87822.3|87871.1|87809.3|11
1633646940000|2021-10-07 22:49:00|87882.8|87808.5|87878.5|87805.2|87884.4|87820.8|87870.1|87801.8|16
1633646950000|2021-10-07 22:49:10|87877.9|87805.3|87879|87807.4|87889.2|87827.3|87871.1|87802|11
1633646960000|2021-10-07 22:49:20|87868.5|87818.5|87884.9|87804|87889.7|87818.5|87868.5|87798.7|11
1633646970000|2021-10-07 22:49:30|87885.2|87804.4|87879.7|87802.3|87885.2|87805.1|87879.7|87800.6|8
1633646980000|2021-10-07 22:49:40|87881.3|87801.3|87868.4|87818.4|87885.9|87818.4|87868.4|87801.3|5
1633646990000|2021-10-07 22:49:50|87879.5|87809|87885.3|87797.5|87887|87809|87879.5|87796.9|6
1633647000000|2021-10-07 22:50:00|87875.5|87804.7|87881.6|87797.5|87886|87823.4|87864.3|87792.9|32
1633647010000|2021-10-07 22:50:10|87885.5|87794.9|87877.4|87801|87885.5|87805.5|87874|87794.9|22
1633647020000|2021-10-07 22:50:20|87880.6|87795|87885.8|87793.8|87887.8|87803.5|87873.9|87792.4|13
1633647030000|2021-10-07 22:50:30|87882.8|87797.7|87880.5|87803.8|87884|87821.2|87867.5|87797.1|17
1633647040000|2021-10-07 22:50:40|87882|87803.3|87878.7|87804.5|87882|87816.7|87866.4|87802.4|20
1633647050000|2021-10-07 22:50:50|87866.8|87816.8|87867.3|87817.3|87875.8|87821.9|87863.9|87802.8|13
1633647060000|2021-10-07 22:51:00|87868.4|87818.4|87877.6|87797.6|87879.3|87818.4|87863.3|87797.6|35
1633647070000|2021-10-07 22:51:10|87877.2|87797.2|87876.6|87794.6|87880.9|87800.7|87871.8|87790.5|19
1633647080000|2021-10-07 22:51:20|87876|87796.7|87873.3|87802.8|87882|87814.9|87864.9|87792.6|11
1633647090000|2021-10-07 22:51:30|87873.2|87812.8|87877.5|87799.5|87880.1|87813|87862.8|87799|16
1633647100000|2021-10-07 22:51:40|87876.4|87800.6|87876.4|87801.5|87877.8|87802.4|87874.5|87797.8|13
1633647110000|2021-10-07 22:51:50|87863.5|87813.5|87875.9|87795.3|87879.8|87817.3|87863.5|87795.3|10
1633647120000|2021-10-07 22:52:00|87889.9|87785.9|87873.9|87801.9|87889.9|87812|87862|87785.9|17
1633647130000|2021-10-07 22:52:10|87882.7|87795.6|87876.9|87803.2|87882.7|87803.2|87876.9|87794.1|14
1633647140000|2021-10-07 22:52:20|87878.6|87801.5|87879.5|87807.6|87879.5|87821.4|87871.4|87801.5|3
1633647150000|2021-10-07 22:52:30|87884.6|87800.6|87868.1|87818.1|87885.1|87819.7|87867.8|87798|15
1633647160000|2021-10-07 22:52:40|87868.3|87818.3|87867.8|87817.8|87878.9|87820.4|87867.7|87808.9|16
1633647170000|2021-10-07 22:52:50|87868.9|87818.9|87869.6|87819.6|87870.1|87820.1|87866.4|87816.4|14
1633647180000|2021-10-07 22:53:00|87869.7|87819.7|87885.6|87796.9|87885.6|87819.7|87866.5|87796.9|9
1633647190000|2021-10-07 22:53:10|87884.4|87797.8|87874.5|87824.5|87884.4|87824.7|87864.7|87797.8|10
1633647200000|2021-10-07 22:53:20|87874.7|87824.7|87871.7|87821.7|87883|87824.7|87869.3|87809.4|21
1633647210000|2021-10-07 22:53:30|87870.4|87820.4|87871.7|87821.7|87872.7|87822.7|87869.6|87819.6|9
1633647220000|2021-10-07 22:53:40|87872|87822|87869.1|87819.1|87872|87822|87868.8|87818.8|5
1633647230000|2021-10-07 22:53:50|87868.8|87818.8|87874|87824|87881.3|87826.1|87867.5|87805.1|12
1633647240000|2021-10-07 22:54:00|87870.4|87820.4|87880.3|87807.5|87885.5|87820.7|87870.4|87803.6|12
1633647250000|2021-10-07 22:54:10|87882.9|87804.9|87873.3|87823.3|87882.9|87823.7|87867.8|87804.9|7
1633647260000|2021-10-07 22:54:20|87872.6|87822.6|87882.4|87808.9|87882.9|87822.8|87870.1|87807.9|15
1633647270000|2021-10-07 22:54:30|87883.1|87808|87872.2|87822.2|87883.1|87824.2|87867.1|87808|35
1633647280000|2021-10-07 22:54:40|87872.4|87822.4|87878.5|87808.2|87882|87823|87869.2|87802.5|32
1633647290000|2021-10-07 22:54:50|87868.7|87807.9|87890.8|87804.6|87891|87826.6|87868.5|87804.2|25
1633647300000|2021-10-07 22:55:00|87870.7|87820.7|87880.6|87804.7|87883.8|87821.8|87870.6|87804.7|13
1633647310000|2021-10-07 22:55:10|87881.9|87804.1|87886|87813.7|87886.7|87813.7|87879.6|87802|12
1633647320000|2021-10-07 22:55:20|87886.4|87813.6|87885|87808.3|87892.1|87813.6|87883.6|87807.3|16
1633647330000|2021-10-07 22:55:30|87887.6|87805.3|87885.1|87810.1|87889.4|87822.5|87872.3|87803.8|9
1633647340000|2021-10-07 22:55:40|87884.8|87811.1|87877|87827|87889.5|87827|87877|87806|12
1633647350000|2021-10-07 22:55:50|87890.5|87815.1|87883.8|87810.9|87890.7|87815.9|87883.8|87806.5|15
1633647360000|2021-10-07 22:56:00|87882.8|87811.3|87884.3|87806.9|87892.2|87811.3|87881.8|87800.9|16
1633647370000|2021-10-07 22:56:10|87886.6|87805.6|87884.9|87814.8|87886.6|87814.8|87879.6|87805.6|15
1633647380000|2021-10-07 22:56:20|87885|87814.9|87881.9|87807|87888.2|87827.4|87868.3|87797.9|17
1633647390000|2021-10-07 22:56:30|87868.9|87818.9|87883|87805.2|87889.2|87818.9|87868.9|87801.1|7
1633647400000|2021-10-07 22:56:40|87889.4|87800.6|87886|87805.4|87889.6|87807.6|87881.1|87800.6|5
1633647410000|2021-10-07 22:56:50|87885.9|87803.7|87872.5|87822.5|87891.6|87822.5|87872.4|87801.3|9
1633647420000|2021-10-07 22:57:00|87888.4|87807.6|87872.4|87822.4|87888.4|87822.4|87872.4|87806.7|9
1633647430000|2021-10-07 22:57:10|87876.9|87826.9|87872|87822|87887.2|87826.9|87872|87812.3|21
1633647440000|2021-10-07 22:57:20|87872.9|87822.9|87875.3|87825.3|87877.1|87827.1|87871.7|87821.7|17
1633647450000|2021-10-07 22:57:30|87874.7|87824.7|87877.5|87827.5|87891.3|87828.8|87874.3|87811.4|36
1633647460000|2021-10-07 22:57:40|87894|87813.8|87879|87829|87897.4|87829|87878.5|87812.4|21
1633647470000|2021-10-07 22:57:50|87878.9|87828.9|87888.4|87813|87893|87829|87878.9|87811.5|15
1633647480000|2021-10-07 22:58:00|87887.5|87813.6|87880|87830|87888.9|87832.6|87878.8|87813.6|20
1633647490000|2021-10-07 22:58:10|87879.9|87829.9|87872.4|87822.4|87890.3|87829.9|87872.4|87810.8|15
1633647500000|2021-10-07 22:58:20|87872.5|87822.5|87873.6|87823.6|87883.9|87824.1|87872.4|87811.3|15
1633647510000|2021-10-07 22:58:30|87885.9|87812.1|87872.8|87822.8|87890.2|87825.6|87872.3|87809.1|18
1633647520000|2021-10-07 22:58:40|87873.7|87823.7|87889.6|87816.8|87889.6|87831|87873|87816.8|20
1633647530000|2021-10-07 22:58:50|87887.1|87816.4|87879.1|87829.1|87893.3|87830.9|87877.1|87814.7|44
1633647540000|2021-10-07 22:59:00|87879.2|87829.2|87887|87816.1|87890.4|87829.2|87874.4|87814.4|36
1633647550000|2021-10-07 22:59:10|87886.9|87816.8|87882.9|87832.9|87891.8|87833.8|87876.6|87812.6|31
1633647560000|2021-10-07 22:59:20|87883.7|87833.7|87880.4|87830.4|87892.6|87834.4|87877.6|87818.4|18
1633647570000|2021-10-07 22:59:30|87878.4|87828.4|87878.5|87828.5|87892.6|87833|87875.5|87816.7|27
1633647580000|2021-10-07 22:59:40|87878.6|87828.6|87892|87817|87892.1|87830.5|87875.2|87815.4|26
1633647590000|2021-10-07 22:59:50|87892.1|87816.5|87878.4|87828.4|87892.1|87828.4|87877.4|87816.5|10
1633647600000|2021-10-07 23:00:00|87888.2|87817.6|87873.5|87823.5|87888.2|87829.7|87871.8|87811.8|51
1633647610000|2021-10-07 23:00:10|87873.4|87823.4|87872.6|87822.6|87885.2|87824.7|87871.7|87814.5|35
1633647620000|2021-10-07 23:00:20|87873.1|87823.1|87872.7|87822.7|87884.4|87828.1|87871.1|87810.4|27
1633647630000|2021-10-07 23:00:30|87872.8|87822.8|87871.2|87821.2|87873.3|87823.3|87869.3|87819.3|24
1633647640000|2021-10-07 23:00:40|87870.2|87820.2|87872.8|87822.8|87876|87826|87869.7|87819.7|15
1633647650000|2021-10-07 23:00:50|87871.8|87821.8|87866.9|87816.9|87872.9|87822.9|87866.6|87816.6|27
1633647660000|2021-10-07 23:01:00|87866.8|87816.8|87869.1|87819.1|87870.8|87820.8|87865.1|87815.1|42
1633647670000|2021-10-07 23:01:10|87869.3|87819.3|87870.7|87820.7|87873.4|87823.4|87868.5|87818.5|32
1633647680000|2021-10-07 23:01:20|87871|87821|87870.8|87820.8|87871.3|87821.3|87870.5|87820.5|17
1633647690000|2021-10-07 23:01:30|87871.1|87821.1|87867.9|87817.9|87871.5|87821.5|87865.4|87815.4|29
1633647700000|2021-10-07 23:01:40|87868.5|87818.5|87866.4|87816.4|87868.5|87818.5|87865.7|87815.7|31
1633647710000|2021-10-07 23:01:50|87866.6|87816.6|87869.3|87819.3|87869.4|87819.4|87865.5|87815.5|37
1633647720000|2021-10-07 23:02:00|87868.5|87818.5|87871.9|87821.9|87873.4|87823.4|87866.5|87816.5|44
1633647730000|2021-10-07 23:02:10|87871.4|87821.4|87871.5|87821.5|87871.8|87821.8|87869.7|87819.7|36
1633647740000|2021-10-07 23:02:20|87871.7|87821.7|87871.4|87821.4|87873.2|87823.2|87870.8|87820.8|19
1633647750000|2021-10-07 23:02:30|87871.3|87821.3|87869.8|87819.8|87871.4|87821.4|87867.9|87817.9|35
1633647760000|2021-10-07 23:02:40|87868.8|87818.8|87865.2|87815.2|87873.9|87823.9|87864.5|87814.5|43
1633647770000|2021-10-07 23:02:50|87869.5|87819.5|87864.4|87814.4|87870.7|87820.7|87862.2|87812.2|34
1633647780000|2021-10-07 23:03:00|87864.2|87814.2|87864.6|87814.6|87865.4|87815.4|87863.4|87813.4|30
1633647790000|2021-10-07 23:03:10|87864.1|87814.1|87867.7|87817.7|87868|87818|87863.4|87813.4|35
1633647800000|2021-10-07 23:03:20|87871.4|87821.4|87863.9|87813.9|87874.8|87821.4|87862.1|87803|23
1633647810000|2021-10-07 23:03:30|87864.1|87814.1|87864.4|87814.4|87864.6|87814.6|87863.6|87813.6|15
1633647820000|2021-10-07 23:03:40|87870|87820|87864.9|87814.9|87870|87820|87864.5|87814.5|17
1633647830000|2021-10-07 23:03:50|87864.8|87814.8|87865.9|87815.9|87866.6|87816.6|87864.5|87814.5|19
1633647840000|2021-10-07 23:04:00|87866.1|87816.1|87865.6|87815.6|87871.2|87821.2|87865.2|87815.2|38
1633647850000|2021-10-07 23:04:10|87865.1|87815.1|87866|87816|87866|87816|87865.1|87815.1|11
1633647860000|2021-10-07 23:04:20|87863.3|87813.3|87863.7|87813.7|87867.1|87817.1|87862.8|87812.8|33
1633647870000|2021-10-07 23:04:30|87867.6|87817.6|87866.6|87816.6|87867.7|87817.7|87864.8|87814.8|14
1633647880000|2021-10-07 23:04:40|87861.7|87811.7|87866.3|87816.3|87867.6|87817.6|87861.7|87811.7|21
1633647890000|2021-10-07 23:04:50|87866.4|87816.4|87865|87815|87869.7|87819.7|87865|87815|37
1633647900000|2021-10-07 23:05:00|87864.9|87814.9|87865.1|87815.1|87866.6|87816.6|87862.9|87812.9|23
1633647910000|2021-10-07 23:05:10|87863.8|87813.8|87861.5|87811.5|87866.7|87816.7|87861.1|87811.1|31
1633647920000|2021-10-07 23:05:20|87862.1|87812.1|87860.5|87810.5|87863.5|87813.5|87858.5|87808.5|43
1633647930000|2021-10-07 23:05:30|87862|87812|87860.8|87810.8|87864.7|87814.7|87857.5|87807.5|21
1633647940000|2021-10-07 23:05:40|87861.2|87811.2|87858.9|87808.9|87861.2|87811.2|87857.3|87807.3|22
1633647950000|2021-10-07 23:05:50|87857.4|87807.4|87856.6|87806.6|87857.5|87807.5|87856.2|87806.2|17
1633647960000|2021-10-07 23:06:00|87856.7|87806.7|87857.5|87807.5|87859.6|87809.6|87855.2|87805.2|12
1633647970000|2021-10-07 23:06:10|87857.2|87807.2|87852.9|87802.9|87858.5|87808.5|87850.7|87800.7|20
1633647980000|2021-10-07 23:06:20|87853|87803|87853.7|87803.7|87854.4|87804.4|87852.5|87802.5|13
1633647990000|2021-10-07 23:06:30|87859.5|87809.5|87858.7|87808.7|87864.1|87810.2|87848.2|87790.3|51
1633648000000|2021-10-07 23:06:40|87858.9|87808.9|87857.7|87807.7|87862.9|87812.9|87857.4|87807.4|46
1633648010000|2021-10-07 23:06:50|87857.3|87807.3|87869.5|87819.5|87869.7|87819.7|87856.9|87806.9|30
1633648020000|2021-10-07 23:07:00|87870.9|87820.9|87871.9|87821.9|87875.6|87825.6|87870.3|87820.3|39
1633648030000|2021-10-07 23:07:10|87872.1|87822.1|87874|87824|87883.5|87825.7|87872.1|87812.8|21
1633648040000|2021-10-07 23:07:20|87873.5|87823.5|87874.6|87824.6|87875|87825|87872.4|87822.4|14
1633648050000|2021-10-07 23:07:30|87873.5|87823.5|87875.6|87825.6|87875.7|87825.7|87871.8|87821.8|11
1633648060000|2021-10-07 23:07:40|87875.3|87825.3|87870.8|87820.8|87876.7|87826.7|87870.6|87820.6|14
1633648070000|2021-10-07 23:07:50|87871.4|87821.4|87875.5|87825.5|87876.8|87826.8|87867.8|87817.8|9
1633648080000|2021-10-07 23:08:00|87874.4|87824.4|87874.9|87824.9|87880.7|87830.7|87874.3|87824.3|13
1633648090000|2021-10-07 23:08:10|87875.8|87825.8|87876|87826|87876.5|87826.5|87874.7|87824.7|12
1633648100000|2021-10-07 23:08:20|87875.3|87825.3|87876.6|87826.6|87876.6|87826.6|87869.4|87819.4|19
1633648110000|2021-10-07 23:08:30|87874.1|87824.1|87868.1|87818.1|87874.2|87824.2|87867.7|87817.7|26
1633648120000|2021-10-07 23:08:40|87870.4|87820.4|87878.5|87805.3|87878.5|87820.4|87865.2|87805.3|17
1633648130000|2021-10-07 23:08:50|87876.1|87804.1|87870|87820|87876.1|87820.1|87864.2|87804.1|14
1633648140000|2021-10-07 23:09:00|87871.6|87821.6|87870.8|87820.8|87874.9|87824.9|87868.9|87818.9|15
1633648150000|2021-10-07 23:09:10|87871.1|87821.1|87870.2|87820.2|87871.1|87821.1|87868.4|87818.4|17
1633648160000|2021-10-07 23:09:20|87869.8|87819.8|87866.9|87816.9|87869.8|87819.8|87866.3|87816.3|55
1633648170000|2021-10-07 23:09:30|87867.1|87817.1|87866.5|87816.5|87867.1|87817.1|87866|87816|28
1633648180000|2021-10-07 23:09:40|87866.3|87816.3|87867.7|87817.7|87870.5|87820.5|87865.3|87815.3|48
1633648190000|2021-10-07 23:09:50|87867.8|87817.8|87866.9|87816.9|87867.8|87817.8|87866.6|87816.6|26
1633648200000|2021-10-07 23:10:00|87866.8|87816.8|87870|87820|87871.3|87821.3|87866.5|87816.5|30
1633648210000|2021-10-07 23:10:10|87871.6|87821.6|87871.6|87821.6|87872|87822|87864.7|87814.7|26
1633648220000|2021-10-07 23:10:20|87870.4|87820.4|87868|87818|87873.2|87823.2|87867|87817|40
1633648230000|2021-10-07 23:10:30|87873.5|87823.5|87871.3|87821.3|87873.7|87823.7|87869.5|87819.5|20
1633648240000|2021-10-07 23:10:40|87880.4|87809.8|87872.7|87822.7|87881.4|87822.7|87868.6|87809.5|32
1633648250000|2021-10-07 23:10:50|87873.6|87823.6|87870.2|87820.2|87875.1|87825.1|87870.2|87820.2|20
1633648260000|2021-10-07 23:11:00|87869.9|87819.9|87869.1|87819.1|87870.6|87820.6|87869.1|87819.1|14
1633648270000|2021-10-07 23:11:10|87869.2|87819.2|87870.9|87820.9|87873.4|87823.4|87867|87817|22
1633648280000|2021-10-07 23:11:20|87877|87827|87873.2|87823.2|87877|87827|87866.1|87816.1|20
1633648290000|2021-10-07 23:11:30|87869.9|87819.9|87869|87819|87874.3|87824.3|87868.4|87818.4|30
1633648300000|2021-10-07 23:11:40|87870.4|87820.4|87868.4|87818.4|87874.3|87824.3|87868.1|87818.1|12
1633648310000|2021-10-07 23:11:50|87869|87819|87872.6|87822.6|87874.7|87824.7|87868.1|87818.1|25
1633648320000|2021-10-07 23:12:00|87872.7|87822.7|87870.9|87820.9|87872.9|87822.9|87870.9|87820.9|9
1633648330000|2021-10-07 23:12:10|87871.4|87821.4|87875.7|87825.7|87876.4|87826.4|87868.6|87818.6|30
1633648340000|2021-10-07 23:12:20|87875.6|87825.6|87872.1|87822.1|87878.3|87828.3|87871.8|87821.8|15
1633648350000|2021-10-07 23:12:30|87871.5|87821.5|87876.9|87826.9|87881.4|87831.4|87870.5|87820.5|47
1633648360000|2021-10-07 23:12:40|87876.5|87826.5|87879.9|87829.9|87881.7|87831.7|87876.5|87826.5|34
1633648370000|2021-10-07 23:12:50|87879.2|87829.2|87880|87830|87881.5|87831.5|87877.7|87827.7|15
1633648380000|2021-10-07 23:13:00|87878.6|87828.6|87880.6|87830.6|87882.2|87832.2|87877.9|87827.9|29
1633648390000|2021-10-07 23:13:10|87876.9|87826.9|87879.6|87829.6|87885|87835|87876.2|87826.2|44
1633648400000|2021-10-07 23:13:20|87883.7|87833.7|87880.3|87830.3|87883.7|87833.7|87880.1|87830.1|16
1633648410000|2021-10-07 23:13:30|87879.1|87829.1|87878.8|87828.8|87880.2|87830.2|87878.5|87828.5|20
1633648420000|2021-10-07 23:13:40|87879.1|87829.1|87881.7|87831.7|87883.6|87833.6|87878.2|87828.2|27
1633648430000|2021-10-07 23:13:50|87882.5|87832.5|87881.6|87831.6|87882.7|87832.7|87881.1|87831.1|16
1633648440000|2021-10-07 23:14:00|87881.7|87831.7|87881|87831|87885|87835|87879.2|87829.2|26
1633648450000|2021-10-07 23:14:10|87881.1|87831.1|87880.3|87830.3|87881.4|87831.4|87879.3|87829.3|21
1633648460000|2021-10-07 23:14:20|87879.8|87829.8|87878.9|87828.9|87880|87830|87878|87828|20
1633648470000|2021-10-07 23:14:30|87879|87829|87882.9|87832.9|87884.2|87834.2|87878.3|87828.3|20
1633648480000|2021-10-07 23:14:40|87882.6|87832.6|87880|87830|87882.6|87832.6|87879.8|87829.8|18
1633648490000|2021-10-07 23:14:50|87879|87829|87877.1|87827.1|87880.1|87830.1|87877.1|87827.1|12
1633648500000|2021-10-07 23:15:00|87875.7|87825.7|87876.2|87826.2|87877.7|87827.7|87875.6|87825.6|32
1633648510000|2021-10-07 23:15:10|87876|87826|87882.6|87832.6|87882.6|87832.6|87876|87826|14
1633648520000|2021-10-07 23:15:20|87881.3|87831.3|87877.3|87827.3|87881.5|87831.5|87876.9|87826.9|10
1633648530000|2021-10-07 23:15:30|87876.9|87826.9|87881.1|87831.1|87881.2|87831.2|87876.4|87826.4|10
1633648540000|2021-10-07 23:15:40|87880.9|87830.9|87878.6|87828.6|87880.9|87830.9|87878.6|87828.6|12
1633648550000|2021-10-07 23:15:50|87878.9|87828.9|87880.8|87830.8|87882.1|87832.1|87877.1|87827.1|24
1633648560000|2021-10-07 23:16:00|87879.6|87829.6|87879|87829|87880.5|87830.5|87879|87829|8
1633648570000|2021-10-07 23:16:10|87879.4|87829.4|87880.7|87830.7|87881.7|87831.7|87878|87828|28
1633648580000|2021-10-07 23:16:20|87878.8|87828.8|87876|87826|87878.8|87828.8|87875.3|87825.3|17
1633648590000|2021-10-07 23:16:30|87876.1|87826.1|87880.2|87830.2|87883.6|87833.6|87875.8|87825.8|12
1633648600000|2021-10-07 23:16:40|87879.5|87829.5|87875.9|87825.9|87879.5|87829.5|87875.9|87825.9|12
1633648610000|2021-10-07 23:16:50|87875.8|87825.8|87877.7|87827.7|87885.6|87835.6|87875.5|87825.5|16
1633648620000|2021-10-07 23:17:00|87877.6|87827.6|87875.5|87825.5|87879.9|87829.9|87874.3|87824.3|21
1633648630000|2021-10-07 23:17:10|87873.2|87823.2|87877.2|87827.2|87882.7|87832.7|87873.2|87823.2|22
1633648640000|2021-10-07 23:17:20|87876.4|87826.4|87876.5|87826.5|87877.9|87827.9|87875.6|87825.6|17
1633648650000|2021-10-07 23:17:30|87876.7|87826.7|87878.1|87828.1|87879.8|87829.8|87876.1|87826.1|32
1633648660000|2021-10-07 23:17:40|87879.1|87829.1|87875.2|87825.2|87879.7|87829.7|87875.1|87825.1|21
1633648670000|2021-10-07 23:17:50|87875.3|87825.3|87876.3|87826.3|87877|87827|87875.2|87825.2|22
1633648680000|2021-10-07 23:18:00|87876.6|87826.6|87875.8|87825.8|87881.8|87831.8|87874.5|87824.5|28
1633648690000|2021-10-07 23:18:10|87875.5|87825.5|87877.2|87827.2|87877.5|87827.5|87875.2|87825.2|15
1633648700000|2021-10-07 23:18:20|87877.5|87827.5|87878.7|87828.7|87881|87831|87876.4|87826.4|21
1633648710000|2021-10-07 23:18:30|87878.8|87828.8|87878.6|87828.6|87880.6|87830.6|87878.3|87828.3|20
1633648720000|2021-10-07 23:18:40|87879|87829|87876.7|87826.7|87880.3|87830.3|87873.7|87823.7|35
1633648730000|2021-10-07 23:18:50|87876.2|87826.2|87877.5|87827.5|87879.4|87829.4|87874.7|87824.7|34
1633648740000|2021-10-07 23:19:00|87878.1|87828.1|87877.6|87827.6|87878.1|87828.1|87876.6|87826.6|14
1633648750000|2021-10-07 23:19:10|87877.4|87827.4|87875.1|87825.1|87880.4|87830.4|87874.2|87824.2|17
1633648760000|2021-10-07 23:19:20|87875.8|87825.8|87875.7|87825.7|87876.1|87826.1|87874.4|87824.4|12
1633648770000|2021-10-07 23:19:30|87876.2|87826.2|87876.1|87826.1|87884|87834|87874.6|87824.6|18
1633648780000|2021-10-07 23:19:40|87875.6|87825.6|87875.2|87825.2|87877.7|87827.7|87874.5|87824.5|23
1633648790000|2021-10-07 23:19:50|87875.3|87825.3|87880.5|87830.5|87880.5|87830.5|87874.6|87824.6|13
1633648800000|2021-10-07 23:20:00|87880|87830|87877.2|87827.2|87880|87830|87877|87827|13
1633648810000|2021-10-07 23:20:10|87877.6|87827.6|87875.5|87825.5|87877.6|87827.6|87875.4|87825.4|8
1633648820000|2021-10-07 23:20:20|87875.8|87825.8|87880.1|87830.1|87880.2|87830.2|87875.4|87825.4|15
1633648830000|2021-10-07 23:20:30|87879.6|87829.6|87874.6|87824.6|87879.6|87829.6|87873.1|87823.1|16
1633648840000|2021-10-07 23:20:40|87875|87825|87875.7|87825.7|87876.2|87826.2|87874.7|87824.7|17
1633648850000|2021-10-07 23:20:50|87875.5|87825.5|87881.4|87831.4|87882.2|87832.2|87875|87825|25
1633648860000|2021-10-07 23:21:00|87881.5|87831.5|87879.6|87829.6|87881.7|87831.7|87879.3|87829.3|34
1633648870000|2021-10-07 23:21:10|87880.7|87830.7|87882.6|87832.6|87883.9|87833.9|87880|87830|26
1633648880000|2021-10-07 23:21:20|87881.6|87831.6|87879.6|87829.6|87881.9|87831.9|87879.6|87829.6|18
1633648890000|2021-10-07 23:21:30|87879|87829|87879.2|87829.2|87880|87830|87878.4|87828.4|13
1633648900000|2021-10-07 23:21:40|87879|87829|87880.3|87830.3|87884.2|87834.2|87878.8|87828.8|13
1633648910000|2021-10-07 23:21:50|87880.2|87830.2|87881|87831|87881.1|87831.1|87880|87830|9
1633648920000|2021-10-07 23:22:00|87880.2|87830.2|87880.5|87830.5|87883.6|87833.6|87878.6|87828.6|25
1633648930000|2021-10-07 23:22:10|87880.4|87830.4|87878.7|87828.7|87881|87831|87878.2|87828.2|29
1633648940000|2021-10-07 23:22:20|87878.6|87828.6|87878.6|87828.6|87879.3|87829.3|87878.4|87828.4|10
1633648950000|2021-10-07 23:22:30|87878.9|87828.9|87883.4|87833.4|87883.4|87833.4|87878.9|87828.9|16
1633648960000|2021-10-07 23:22:40|87882.2|87832.2|87881.2|87831.2|87882.2|87832.2|87880.2|87830.2|12
1633648970000|2021-10-07 23:22:50|87880.5|87830.5|87883.9|87833.9|87883.9|87833.9|87879.8|87829.8|9
1633648980000|2021-10-07 23:23:00|87881.1|87831.1|87877.6|87827.6|87882.5|87832.5|87877.2|87827.2|12
1633648990000|2021-10-07 23:23:10|87876.4|87826.4|87880.8|87830.8|87883|87833|87876.1|87826.1|11
1633649000000|2021-10-07 23:23:20|87879.4|87829.4|87882.1|87832.1|87882.9|87832.9|87879.4|87829.4|15
1633649010000|2021-10-07 23:23:30|87881.6|87831.6|87883.5|87833.5|87883.5|87833.5|87881.4|87831.4|20
1633649020000|2021-10-07 23:23:40|87881.1|87831.1|87880.8|87830.8|87882.3|87832.3|87880.3|87830.3|9
1633649030000|2021-10-07 23:23:50|87880.7|87830.7|87876.9|87826.9|87883.5|87833.5|87876.6|87826.6|23
1633649040000|2021-10-07 23:24:00|87879.5|87829.5|87879.7|87829.7|87883.9|87833.9|87878.7|87828.7|37
1633649050000|2021-10-07 23:24:10|87880.3|87830.3|87883.9|87833.9|87883.9|87833.9|87878.9|87828.9|15
1633649060000|2021-10-07 23:24:20|87881.8|87831.8|87881.9|87831.9|87883.6|87833.6|87880.8|87830.8|16
1633649070000|2021-10-07 23:24:30|87881.5|87831.5|87883.8|87833.8|87884|87834|87879.9|87829.9|24
1633649080000|2021-10-07 23:24:40|87883.4|87833.4|87877.8|87827.8|87883.4|87833.4|87877.5|87827.5|10
1633649090000|2021-10-07 23:24:50|87880.6|87830.6|87884.7|87834.7|87885.4|87835.4|87878.4|87828.4|20
1633649100000|2021-10-07 23:25:00|87880.2|87830.2|87881.9|87831.9|87884.9|87834.9|87878.6|87828.6|27
1633649110000|2021-10-07 23:25:10|87882.1|87832.1|87887.6|87837.6|87888.7|87838.7|87881.2|87831.2|14
1633649120000|2021-10-07 23:25:20|87887.9|87837.9|87888.8|87838.8|87889.8|87839.8|87886.4|87836.4|27
1633649130000|2021-10-07 23:25:30|87889.4|87839.4|87887.5|87837.5|87889.4|87839.4|87887.5|87837.5|9
1633649140000|2021-10-07 23:25:40|87886.7|87836.7|87883.4|87833.4|87887.2|87837.2|87880.8|87830.8|39
1633649150000|2021-10-07 23:25:50|87882.9|87832.9|87882.8|87832.8|87884.1|87834.1|87881.3|87831.3|18
1633649160000|2021-10-07 23:26:00|87881.4|87831.4|87882.5|87832.5|87883.6|87833.6|87880.4|87830.4|16
1633649170000|2021-10-07 23:26:10|87882.2|87832.2|87885|87835|87887.5|87837.5|87882.2|87832.2|15
1633649180000|2021-10-07 23:26:20|87885.3|87835.3|87886.7|87836.7|87886.7|87836.7|87884|87834|15
1633649190000|2021-10-07 23:26:30|87885.3|87835.3|87886|87836|87890.4|87840.4|87883.6|87833.6|16
1633649200000|2021-10-07 23:26:40|87885.4|87835.4|87882.4|87832.4|87885.4|87835.4|87882.1|87832.1|20
1633649210000|2021-10-07 23:26:50|87888.8|87838.8|87889.4|87839.4|87894.6|87844.6|87882.7|87832.7|11
1633649220000|2021-10-07 23:27:00|87885.1|87835.1|87883.4|87833.4|87886.7|87836.7|87883.1|87833.1|21
1633649230000|2021-10-07 23:27:10|87883.7|87833.7|87883.4|87833.4|87884.2|87834.2|87883.2|87833.2|16
1633649240000|2021-10-07 23:27:20|87883.3|87833.3|87885.9|87835.9|87886.7|87836.7|87882.9|87832.9|7
1633649250000|2021-10-07 23:27:30|87886|87836|87885.3|87835.3|87886|87836|87882.7|87832.7|7
1633649260000|2021-10-07 23:27:40|87884.4|87834.4|87889.3|87839.3|87890|87840|87881.4|87831.4|26
1633649270000|2021-10-07 23:27:50|87887.2|87837.2|87887.9|87837.9|87888.8|87838.8|87885.9|87835.9|25
1633649280000|2021-10-07 23:28:00|87888|87838|87886.6|87836.6|87888|87838|87886.4|87836.4|15
1633649290000|2021-10-07 23:28:10|87886.9|87836.9|87889.6|87839.6|87890.7|87840.7|87886.8|87836.8|10
1633649300000|2021-10-07 23:28:20|87889.4|87839.4|87888.4|87838.4|87889.4|87839.4|87887.1|87837.1|17
1633649310000|2021-10-07 23:28:30|87888.7|87838.7|87891.4|87841.4|87892.1|87842.1|87887.4|87837.4|10
1633649320000|2021-10-07 23:28:40|87888.8|87838.8|87888|87838|87889.5|87839.5|87887.5|87837.5|9
1633649330000|2021-10-07 23:28:50|87887.9|87837.9|87888|87838|87888.6|87838.6|87887.6|87837.6|8
1633649340000|2021-10-07 23:29:00|87887.8|87837.8|87890.7|87840.7|87891.4|87841.4|87887|87837|15
1633649350000|2021-10-07 23:29:10|87890.6|87840.6|87888.2|87838.2|87890.6|87840.6|87888.2|87838.2|13
1633649360000|2021-10-07 23:29:20|87887.6|87837.6|87889.3|87839.3|87889.6|87839.6|87886.5|87836.5|12
1633649370000|2021-10-07 23:29:30|87888.1|87838.1|87888|87838|87888.1|87838.1|87886.2|87836.2|18
1633649380000|2021-10-07 23:29:40|87887.2|87837.2|87889.9|87839.9|87891.8|87841.8|87886.7|87836.7|23
1633649390000|2021-10-07 23:29:50|87890|87840|87887.5|87837.5|87890.4|87840.4|87887.4|87837.4|15
1633649400000|2021-10-07 23:30:00|87887.4|87837.4|87888.9|87838.9|87890.4|87840.4|87887.3|87837.3|17
1633649410000|2021-10-07 23:30:10|87889.2|87839.2|87887.3|87837.3|87890.9|87840.9|87887.3|87837.3|26
1633649420000|2021-10-07 23:30:20|87882.1|87832.1|87884.8|87834.8|87885.3|87835.3|87882.1|87832.1|13
1633649430000|2021-10-07 23:30:30|87886.5|87836.5|87886.1|87836.1|87887.7|87837.7|87885.2|87835.2|15
1633649440000|2021-10-07 23:30:40|87885.8|87835.8|87889.2|87839.2|87890.7|87840.7|87885.8|87835.8|13
1633649450000|2021-10-07 23:30:50|87888.4|87838.4|87888.4|87838.4|87889.2|87839.2|87888|87838|22
1633649460000|2021-10-07 23:31:00|87888.3|87838.3|87888.2|87838.2|87888.7|87838.7|87888.1|87838.1|10
1633649470000|2021-10-07 23:31:10|87888.5|87838.5|87892.2|87842.2|87895.3|87845.3|87888.5|87838.5|25
1633649480000|2021-10-07 23:31:20|87892|87842|87891.1|87841.1|87893.2|87843.2|87890.5|87840.5|16
1633649490000|2021-10-07 23:31:30|87891.2|87841.2|87893.7|87843.7|87894.9|87844.9|87890.6|87840.6|18
1633649500000|2021-10-07 23:31:40|87893.5|87843.5|87891.8|87841.8|87893.7|87843.7|87891.6|87841.6|18
1633649510000|2021-10-07 23:31:50|87890.6|87840.6|87891.2|87841.2|87891.6|87841.6|87890.6|87840.6|13
1633649520000|2021-10-07 23:32:00|87890.4|87840.4|87893.7|87843.7|87894.6|87844.6|87890.2|87840.2|19
1633649530000|2021-10-07 23:32:10|87892.5|87842.5|87890.6|87840.6|87893.6|87843.6|87889.7|87839.7|18
1633649540000|2021-10-07 23:32:20|87889.7|87839.7|87892.7|87842.7|87895|87845|87889.3|87839.3|21
1633649550000|2021-10-07 23:32:30|87893.5|87843.5|87890.4|87840.4|87893.8|87843.8|87890.4|87840.4|9
1633649560000|2021-10-07 23:32:40|87892.2|87842.2|87893.7|87843.7|87893.7|87843.7|87890.4|87840.4|8
1633649570000|2021-10-07 23:32:50|87893.2|87843.2|87891.7|87841.7|87894.1|87844.1|87891.7|87841.7|11
1633649580000|2021-10-07 23:33:00|87892.1|87842.1|87887.8|87837.8|87892.1|87842.1|87887.8|87837.8|6
1633649590000|2021-10-07 23:33:10|87887.7|87837.7|87891.9|87841.9|87892.9|87842.9|87887.7|87837.7|5
1633649600000|2021-10-07 23:33:20|87891.5|87841.5|87888.4|87838.4|87892.9|87842.9|87888.4|87838.4|20
1633649610000|2021-10-07 23:33:30|87889|87839|87881.2|87831.2|87889.4|87839.4|87881.2|87831.2|36
1633649620000|2021-10-07 23:33:40|87883.4|87833.4|87879.1|87829.1|87883.4|87833.4|87877.4|87827.4|28
1633649630000|2021-10-07 23:33:50|87877.3|87827.3|87870.1|87820.1|87877.9|87827.9|87869.9|87819.9|33
1633649640000|2021-10-07 23:34:00|87870.5|87820.5|87869.7|87819.7|87874.5|87824.5|87868.4|87818.4|28
1633649650000|2021-10-07 23:34:10|87869.5|87819.5|87869.8|87819.8|87869.8|87819.8|87868.7|87818.7|12
1633649660000|2021-10-07 23:34:20|87869.9|87819.9|87870|87820|87871.5|87821.5|87865.6|87815.6|48
1633649670000|2021-10-07 23:34:30|87870.1|87820.1|87871.3|87821.3|87872.4|87822.4|87868.7|87818.7|30
1633649680000|2021-10-07 23:34:40|87869.4|87819.4|87866.6|87816.6|87870.3|87820.3|87866.5|87816.5|25
1633649690000|2021-10-07 23:34:50|87866.5|87816.5|87866.3|87816.3|87867.2|87817.2|87865.5|87815.5|28
1633649700000|2021-10-07 23:35:00|87866.4|87816.4|87868|87818|87870.3|87820.3|87866.4|87816.4|18
1633649710000|2021-10-07 23:35:10|87868.6|87818.6|87870.8|87820.8|87870.9|87820.9|87868.6|87818.6|4
1633649720000|2021-10-07 23:35:20|87870|87820|87870.5|87820.5|87871.3|87821.3|87867.5|87817.5|23
1633649730000|2021-10-07 23:35:30|87870.7|87820.7|87868.3|87818.3|87870.7|87820.7|87867.8|87817.8|21
1633649740000|2021-10-07 23:35:40|87868.1|87818.1|87869.6|87819.6|87871|87821|87868.1|87818.1|10
1633649750000|2021-10-07 23:35:50|87869.9|87819.9|87872|87822|87872|87822|87868.7|87818.7|21
1633649760000|2021-10-07 23:36:00|87872.2|87822.2|87870|87820|87872.2|87822.2|87868.9|87818.9|30
1633649770000|2021-10-07 23:36:10|87869.6|87819.6|87866.4|87816.4|87869.6|87819.6|87866|87816|25
1633649780000|2021-10-07 23:36:20|87864.7|87814.7|87865.5|87815.5|87867|87817|87864.7|87814.7|22
1633649790000|2021-10-07 23:36:30|87865.3|87815.3|87865.6|87815.6|87866.2|87816.2|87864.5|87814.5|37
1633649800000|2021-10-07 23:36:40|87865.5|87815.5|87868|87818|87870.1|87820.1|87865.2|87815.2|29
1633649810000|2021-10-07 23:36:50|87868.9|87818.9|87870.3|87820.3|87870.3|87820.3|87866.6|87816.6|14
1633649820000|2021-10-07 23:37:00|87870.1|87820.1|87870.5|87820.5|87872.1|87822.1|87868.4|87818.4|27
1633649830000|2021-10-07 23:37:10|87870.7|87820.7|87870.3|87820.3|87872.9|87822.9|87869.1|87819.1|27
1633649840000|2021-10-07 23:37:20|87869.9|87819.9|87869.1|87819.1|87870.7|87820.7|87867.4|87817.4|28
1633649850000|2021-10-07 23:37:30|87870.5|87820.5|87868.8|87818.8|87870.5|87820.5|87868.8|87818.8|11
1633649860000|2021-10-07 23:37:40|87869.1|87819.1|87868|87818|87869.7|87819.7|87867.8|87817.8|6
1633649870000|2021-10-07 23:37:50|87868.7|87818.7|87870.9|87820.9|87871.7|87821.7|87868.4|87818.4|22
1633649880000|2021-10-07 23:38:00|87870.5|87820.5|87868.2|87818.2|87870.5|87820.5|87867.6|87817.6|13
1633649890000|2021-10-07 23:38:10|87868.1|87818.1|87868.6|87818.6|87869.2|87819.2|87867.4|87817.4|13
1633649900000|2021-10-07 23:38:20|87867.6|87817.6|87869.8|87819.8|87873|87823|87867.5|87817.5|13
1633649910000|2021-10-07 23:38:30|87870.1|87820.1|87868.5|87818.5|87870.6|87820.6|87867.7|87817.7|19
1633649920000|2021-10-07 23:38:40|87868|87818|87869.6|87819.6|87870.6|87820.6|87867.1|87817.1|17
1633649930000|2021-10-07 23:38:50|87869.4|87819.4|87869.1|87819.1|87869.6|87819.6|87868.7|87818.7|16
1633649940000|2021-10-07 23:39:00|87868.1|87818.1|87869.9|87819.9|87870.5|87820.5|87866.8|87816.8|19
1633649950000|2021-10-07 23:39:10|87868.7|87818.7|87870.6|87820.6|87874.9|87824.9|87867.4|87817.4|7
1633649960000|2021-10-07 23:39:20|87864.8|87814.8|87871.1|87821.1|87872|87822|87864.7|87814.7|9
1633649970000|2021-10-07 23:39:30|87868.5|87818.5|87869|87819|87870|87820|87868.5|87818.5|5
1633649980000|2021-10-07 23:39:40|87869.7|87819.7|87870.2|87820.2|87870.4|87820.4|87867.7|87817.7|9
1633649990000|2021-10-07 23:39:50|87869.2|87819.2|87870|87820|87871.9|87821.9|87869|87819|8
1633650000000|2021-10-07 23:40:00|87870.1|87820.1|87865.9|87815.9|87870.3|87820.3|87864.6|87814.6|21
1633650010000|2021-10-07 23:40:10|87868.5|87818.5|87868|87818|87877.7|87820.7|87864.9|87802.1|16
1633650020000|2021-10-07 23:40:20|87867.3|87817.3|87865.5|87815.5|87869.2|87819.2|87864.8|87814.8|19
1633650030000|2021-10-07 23:40:30|87867.5|87817.5|87865.7|87815.7|87867.6|87817.6|87865.6|87815.6|13
1633650040000|2021-10-07 23:40:40|87865.5|87815.5|87867|87817|87869.4|87819.4|87865.5|87815.5|27
1633650050000|2021-10-07 23:40:50|87866.2|87816.2|87862.3|87812.3|87868.7|87818.7|87862.3|87812.3|29
1633650060000|2021-10-07 23:41:00|87862|87812|87862.9|87812.9|87864.7|87814.7|87860.9|87810.9|18
1633650070000|2021-10-07 23:41:10|87863|87813|87866.1|87816.1|87868.1|87818.1|87863|87813|14
1633650080000|2021-10-07 23:41:20|87866.5|87816.5|87871.2|87821.2|87871.2|87821.2|87865.9|87815.9|40
1633650090000|2021-10-07 23:41:30|87870.3|87820.3|87870.2|87820.2|87872.2|87822.2|87869.1|87819.1|7
1633650100000|2021-10-07 23:41:40|87869.9|87819.9|87872.4|87822.4|87873.6|87823.6|87869.3|87819.3|25
1633650110000|2021-10-07 23:41:50|87873.6|87823.6|87876.1|87826.1|87879.1|87829.1|87873.6|87823.6|45
1633650120000|2021-10-07 23:42:00|87875.6|87825.6|87872.2|87822.2|87877|87827|87871.8|87821.8|18
1633650130000|2021-10-07 23:42:10|87871.8|87821.8|87869.7|87819.7|87872.5|87822.5|87869.2|87819.2|33
1633650140000|2021-10-07 23:42:20|87869.2|87819.2|87870.1|87820.1|87871.7|87821.7|87868.9|87818.9|11
1633650150000|2021-10-07 23:42:30|87869.7|87819.7|87871.8|87821.8|87871.8|87821.8|87869.7|87819.7|13
1633650160000|2021-10-07 23:42:40|87870.2|87820.2|87872|87822|87872.5|87822.5|87870.2|87820.2|13
1633650170000|2021-10-07 23:42:50|87870.5|87820.5|87870.8|87820.8|87872.5|87822.5|87869.8|87819.8|8
1633650180000|2021-10-07 23:43:00|87871.8|87821.8|87871.5|87821.5|87874.5|87824.5|87871.5|87821.5|8
1633650190000|2021-10-07 23:43:10|87869.7|87819.7|87871.7|87821.7|87876.6|87826.6|87867.9|87817.9|45
1633650200000|2021-10-07 23:43:20|87871.6|87821.6|87873.2|87823.2|87874.8|87824.8|87871.6|87821.6|32
1633650210000|2021-10-07 23:43:30|87872.7|87822.7|87874.2|87824.2|87874.6|87824.6|87872.4|87822.4|26
1633650220000|2021-10-07 23:43:40|87874.1|87824.1|87873.9|87823.9|87875.1|87825.1|87871.9|87821.9|15
1633650230000|2021-10-07 23:43:50|87873.1|87823.1|87874|87824|87876.4|87826.4|87872.4|87822.4|35
1633650240000|2021-10-07 23:44:00|87872.3|87822.3|87876|87826|87876|87826|87870.1|87820.1|11
1633650250000|2021-10-07 23:44:10|87875.7|87825.7|87872.1|87822.1|87875.7|87825.7|87871.6|87821.6|10
1633650260000|2021-10-07 23:44:20|87872.2|87822.2|87874.1|87824.1|87874.1|87824.1|87870.8|87820.8|10
1633650270000|2021-10-07 23:44:30|87874.2|87824.2|87870.8|87820.8|87874.2|87824.2|87870.2|87820.2|11
1633650280000|2021-10-07 23:44:40|87870.3|87820.3|87874|87824|87874|87824|87868.8|87818.8|10
1633650290000|2021-10-07 23:44:50|87872.6|87822.6|87874|87824|87874|87824|87870.5|87820.5|12
1633650300000|2021-10-07 23:45:00|87870.7|87820.7|87872.5|87822.5|87874.9|87824.9|87869.5|87819.5|15
1633650310000|2021-10-07 23:45:10|87871.7|87821.7|87871.9|87821.9|87872.5|87822.5|87869.9|87819.9|14
1633650320000|2021-10-07 23:45:20|87870.9|87820.9|87868.3|87818.3|87871.1|87821.1|87868.3|87818.3|24
1633650330000|2021-10-07 23:45:30|87868.4|87818.4|87868.4|87818.4|87869.4|87819.4|87868|87818|18
1633650340000|2021-10-07 23:45:40|87868.7|87818.7|87868.5|87818.5|87869.2|87819.2|87867.6|87817.6|16
1633650350000|2021-10-07 23:45:50|87869.1|87819.1|87870|87820|87872.9|87822.9|87868.4|87818.4|32
1633650360000|2021-10-07 23:46:00|87870.2|87820.2|87869.7|87819.7|87870.9|87820.9|87865.4|87815.4|24
1633650370000|2021-10-07 23:46:10|87870.3|87820.3|87867.7|87817.7|87871.5|87821.5|87867.5|87817.5|49
1633650380000|2021-10-07 23:46:20|87868.1|87818.1|87867.6|87817.6|87869.8|87819.8|87867.5|87817.5|20
1633650390000|2021-10-07 23:46:30|87867.9|87817.9|87867.2|87817.2|87868.1|87818.1|87866.8|87816.8|11
1633650400000|2021-10-07 23:46:40|87867|87817|87870.3|87820.3|87871.3|87821.3|87866.2|87816.2|36
1633650410000|2021-10-07 23:46:50|87870.1|87820.1|87866.7|87816.7|87872.1|87822.1|87866.7|87816.7|29
1633650420000|2021-10-07 23:47:00|87867|87817|87868.5|87818.5|87869.1|87819.1|87866.7|87816.7|20
1633650430000|2021-10-07 23:47:10|87867.6|87817.6|87869.8|87819.8|87870.3|87820.3|87867.6|87817.6|9
1633650440000|2021-10-07 23:47:20|87870.1|87820.1|87866.2|87816.2|87870.1|87820.1|87865.1|87815.1|21
1633650450000|2021-10-07 23:47:30|87866|87816|87867.5|87817.5|87868|87818|87865.7|87815.7|13
1633650460000|2021-10-07 23:47:40|87867.7|87817.7|87869.3|87819.3|87869.3|87819.3|87866.3|87816.3|11
1633650470000|2021-10-07 23:47:50|87870.7|87820.7|87866.1|87816.1|87870.7|87820.7|87866.1|87816.1|10
1633650480000|2021-10-07 23:48:00|87866.2|87816.2|87871.5|87821.5|87873.8|87823.8|87866.2|87816.2|30
1633650490000|2021-10-07 23:48:10|87871.3|87821.3|87872|87822|87874.9|87824.9|87871.3|87821.3|33
1633650500000|2021-10-07 23:48:20|87873.4|87823.4|87873.7|87823.7|87876.4|87826.4|87873.1|87823.1|32
1633650510000|2021-10-07 23:48:30|87872.7|87822.7|87874.2|87824.2|87876.5|87826.5|87871.9|87821.9|43
1633650520000|2021-10-07 23:48:40|87873.9|87823.9|87866.5|87816.5|87874.4|87824.4|87866.2|87816.2|47
1633650530000|2021-10-07 23:48:50|87866.1|87816.1|87863.2|87813.2|87866.2|87816.2|87862.8|87812.8|32
1633650540000|2021-10-07 23:49:00|87863.5|87813.5|87861.5|87811.5|87864.5|87814.5|87861.5|87811.5|7
1633650550000|2021-10-07 23:49:10|87863.7|87813.7|87863.7|87813.7|87867.7|87817.7|87861.7|87811.7|33
1633650560000|2021-10-07 23:49:20|87858.9|87808.9|87861.8|87811.8|87862.8|87812.8|87858.9|87808.9|29
1633650570000|2021-10-07 23:49:30|87861.9|87811.9|87861|87811|87863.8|87813.8|87860.9|87810.9|18
1633650580000|2021-10-07 23:49:40|87861.2|87811.2|87859.6|87809.6|87862.6|87812.6|87859.6|87809.6|33
1633650590000|2021-10-07 23:49:50|87861|87811|87859|87809|87861.8|87811.8|87858.5|87808.5|22
1633650600000|2021-10-07 23:50:00|87857.8|87807.8|87857.9|87807.9|87860.7|87810.7|87856.6|87806.6|43
1633650610000|2021-10-07 23:50:10|87858|87808|87853.5|87803.5|87858.1|87808.1|87851.4|87801.4|35
1633650620000|2021-10-07 23:50:20|87850.5|87800.5|87855.9|87805.9|87855.9|87805.9|87849.3|87799.3|39
1633650630000|2021-10-07 23:50:30|87854.6|87804.6|87853.1|87803.1|87855.6|87805.6|87851.3|87801.3|27
1633650640000|2021-10-07 23:50:40|87852.7|87802.7|87847.7|87797.7|87853.5|87803.5|87847.4|87797.4|29
1633650650000|2021-10-07 23:50:50|87850.7|87800.7|87853.3|87803.3|87853.6|87803.6|87847.7|87797.7|50
1633650660000|2021-10-07 23:51:00|87853.1|87803.1|87850.6|87800.6|87855.6|87805.6|87850.6|87800.6|31
1633650670000|2021-10-07 23:51:10|87851.6|87801.6|87851.1|87801.1|87851.6|87801.6|87849.8|87799.8|15
1633650680000|2021-10-07 23:51:20|87851|87801|87851.7|87801.7|87851.7|87801.7|87848.4|87798.4|17
1633650690000|2021-10-07 23:51:30|87851.5|87801.5|87850.2|87800.2|87854.9|87804.9|87850.2|87800.2|24
1633650700000|2021-10-07 23:51:40|87851.9|87801.9|87848.5|87798.5|87851.9|87801.9|87848.5|87798.5|14
1633650710000|2021-10-07 23:51:50|87848.3|87798.3|87851.4|87801.4|87851.9|87801.9|87848.3|87798.3|19
1633650720000|2021-10-07 23:52:00|87851.3|87801.3|87848.6|87798.6|87853.6|87803.6|87848.6|87798.6|31
1633650730000|2021-10-07 23:52:10|87849|87799|87848.4|87798.4|87850.3|87800.3|87848.4|87798.4|16
1633650740000|2021-10-07 23:52:20|87848.7|87798.7|87847.7|87797.7|87851.7|87801.7|87847.3|87797.3|32
1633650750000|2021-10-07 23:52:30|87847.4|87797.4|87846.1|87796.1|87849.8|87799.8|87845.3|87795.3|12
1633650760000|2021-10-07 23:52:40|87845.4|87795.4|87853.3|87803.3|87853.3|87803.3|87845|87795|8
1633650770000|2021-10-07 23:52:50|87852.7|87802.7|87846.8|87796.8|87852.7|87802.7|87845.5|87795.5|19
1633650780000|2021-10-07 23:53:00|87849.9|87799.9|87844.4|87794.4|87849.9|87799.9|87843.4|87793.4|22
1633650790000|2021-10-07 23:53:10|87844.2|87794.2|87845|87795|87845.9|87795.9|87843.9|87793.9|18
1633650800000|2021-10-07 23:53:20|87843.9|87793.9|87842.5|87792.5|87844.5|87794.5|87842.5|87792.5|16
1633650810000|2021-10-07 23:53:30|87843.1|87793.1|87842.6|87792.6|87843.7|87793.7|87840.9|87790.9|13
1633650820000|2021-10-07 23:53:40|87842.4|87792.4|87844.5|87794.5|87844.9|87794.9|87841.7|87791.7|17
1633650830000|2021-10-07 23:53:50|87844.1|87794.1|87843.9|87793.9|87847|87797|87843.8|87793.8|25
1633650840000|2021-10-07 23:54:00|87844|87794|87844.7|87794.7|87844.8|87794.8|87842.7|87792.7|20
1633650850000|2021-10-07 23:54:10|87844.8|87794.8|87846|87796|87847.5|87797.5|87843|87793|26
1633650860000|2021-10-07 23:54:20|87846.2|87796.2|87844.6|87794.6|87846.4|87796.4|87844.6|87794.6|8
1633650870000|2021-10-07 23:54:30|87843.4|87793.4|87845.8|87795.8|87849.5|87799.5|87842.4|87792.4|14
1633650880000|2021-10-07 23:54:40|87844.5|87794.5|87846.5|87796.5|87847.1|87797.1|87842.9|87792.9|21
1633650890000|2021-10-07 23:54:50|87846.3|87796.3|87842.9|87792.9|87848.7|87798.7|87842.4|87792.4|36
1633650900000|2021-10-07 23:55:00|87842.5|87792.5|87842.7|87792.7|87843.5|87793.5|87841.6|87791.6|30
1633650910000|2021-10-07 23:55:10|87841|87791|87838.4|87788.4|87844.2|87794.2|87838.4|87788.4|42
1633650920000|2021-10-07 23:55:20|87838.2|87788.2|87834.8|87784.8|87840.5|87790.5|87834.8|87784.8|25
1633650930000|2021-10-07 23:55:30|87838.4|87788.4|87837.8|87787.8|87841.8|87791.8|87834.6|87784.6|27
1633650940000|2021-10-07 23:55:40|87836.7|87786.7|87842.3|87792.3|87844|87794|87836.7|87786.7|37
1633650950000|2021-10-07 23:55:50|87842.2|87792.2|87841.4|87791.4|87844.8|87794.8|87840.3|87790.3|35
1633650960000|2021-10-07 23:56:00|87842.1|87792.1|87840.9|87790.9|87844.8|87794.8|87840.3|87790.3|30
1633650970000|2021-10-07 23:56:10|87841.2|87791.2|87846.3|87796.3|87849.4|87799.4|87840.4|87790.4|56
1633650980000|2021-10-07 23:56:20|87845.3|87795.3|87845.4|87795.4|87846.8|87796.8|87844.2|87794.2|18
1633650990000|2021-10-07 23:56:30|87844.4|87794.4|87844.8|87794.8|87845.2|87795.2|87844|87794|13
1633651000000|2021-10-07 23:56:40|87844.9|87794.9|87845.1|87795.1|87845.6|87795.6|87842.1|87792.1|9
1633651010000|2021-10-07 23:56:50|87846|87796|87843.6|87793.6|87846|87796|87842.7|87792.7|10
1633651020000|2021-10-07 23:57:00|87843.3|87793.3|87844.3|87794.3|87844.5|87794.5|87842.5|87792.5|20
1633651030000|2021-10-07 23:57:10|87844.2|87794.2|87844.5|87794.5|87845.6|87795.6|87843.5|87793.5|14
1633651040000|2021-10-07 23:57:20|87844.6|87794.6|87845.5|87795.5|87845.5|87795.5|87843.3|87793.3|15
1633651050000|2021-10-07 23:57:30|87844.9|87794.9|87844.5|87794.5|87846.1|87796.1|87844.5|87794.5|15
1633651060000|2021-10-07 23:57:40|87845.4|87795.4|87853.4|87803.4|87853.4|87803.4|87844.2|87794.2|30
1633651070000|2021-10-07 23:57:50|87852.1|87802.1|87852.3|87802.3|87854.9|87804.9|87850.3|87800.3|14
1633651080000|2021-10-07 23:58:00|87853.1|87803.1|87854.2|87804.2|87855.7|87805.7|87852.3|87802.3|24
1633651090000|2021-10-07 23:58:10|87851.6|87801.6|87848.9|87798.9|87853.3|87803.3|87848.2|87798.2|29
1633651100000|2021-10-07 23:58:20|87849.7|87799.7|87848.4|87798.4|87850.3|87800.3|87848.4|87798.4|22
1633651110000|2021-10-07 23:58:30|87848.5|87798.5|87851.6|87801.6|87852.9|87802.9|87848.5|87798.5|15
1633651120000|2021-10-07 23:58:40|87851|87801|87855.9|87805.9|87857.5|87807.5|87851|87801|24
1633651130000|2021-10-07 23:58:50|87855.1|87805.1|87854.2|87804.2|87856.6|87806.6|87854.2|87804.2|19
1633651140000|2021-10-07 23:59:00|87854.4|87804.4|87854.8|87804.8|87857.1|87807.1|87854.4|87804.4|37
1633651150000|2021-10-07 23:59:10|87854.7|87804.7|87856.3|87806.3|87858.2|87808.2|87854.7|87804.7|25
1633651160000|2021-10-07 23:59:20|87856|87806|87852.9|87802.9|87856.5|87806.5|87852.9|87802.9|25
1633651170000|2021-10-07 23:59:30|87852.4|87802.4|87854|87804|87855.6|87805.6|87850.2|87800.2|32
1633651180000|2021-10-07 23:59:40|87853.8|87803.8|87850.7|87800.7|87854|87804|87850.6|87800.6|25
1633651190000|2021-10-07 23:59:50|87851|87801|87853.2|87803.2|87854.5|87804.5|87850.5|87800.5|31
1633651200000|2021-10-08 00:00:00|87853.5|87803.5|87854.9|87804.9|87855.6|87805.6|87851.6|87801.6|48
1633651210000|2021-10-08 00:00:10|87854.5|87804.5|87856.8|87806.8|87857.7|87807.7|87853.3|87803.3|59
1633651220000|2021-10-08 00:00:20|87857.2|87807.2|87857.5|87807.5|87859.7|87809.7|87857.2|87807.2|39
1633651230000|2021-10-08 00:00:30|87857|87807|87858.5|87808.5|87859.2|87809.2|87856.9|87806.9|43
1633651240000|2021-10-08 00:00:40|87858.1|87808.1|87857.4|87807.4|87858.9|87808.9|87857.4|87807.4|48
1633651250000|2021-10-08 00:00:50|87857.5|87807.5|87859.5|87809.5|87860.9|87810.9|87857.5|87807.5|28
1633651260000|2021-10-08 00:01:00|87859.6|87809.6|87858.4|87808.4|87859.9|87809.9|87857.7|87807.7|37
1633651270000|2021-10-08 00:01:10|87858.3|87808.3|87850.9|87800.9|87858.4|87808.4|87850.9|87800.9|34
1633651280000|2021-10-08 00:01:20|87850.3|87800.3|87853.1|87803.1|87856|87806|87849.6|87799.6|41
1633651290000|2021-10-08 00:01:30|87854.3|87804.3|87851.6|87801.6|87854.3|87804.3|87850.4|87800.4|51
1633651300000|2021-10-08 00:01:40|87852|87802|87855.4|87805.4|87855.4|87805.4|87851.2|87801.2|27
1633651310000|2021-10-08 00:01:50|87855.5|87805.5|87865|87815|87868.1|87818.1|87854|87804|54
1633651320000|2021-10-08 00:02:00|87865.1|87815.1|87867.9|87817.9|87873.6|87823.6|87864.5|87814.5|49
1633651330000|2021-10-08 00:02:10|87866.1|87816.1|87866.1|87816.1|87867.1|87817.1|87864.6|87814.6|38
1633651340000|2021-10-08 00:02:20|87865.8|87815.8|87864.5|87814.5|87867.2|87817.2|87864.5|87814.5|27
1633651350000|2021-10-08 00:02:30|87864.9|87814.9|87863|87813|87866.1|87816.1|87862.7|87812.7|25
1633651360000|2021-10-08 00:02:40|87863.5|87813.5|87862.8|87812.8|87864.9|87814.9|87862.2|87812.2|19
1633651370000|2021-10-08 00:02:50|87863.9|87813.9|87864.1|87814.1|87866|87816|87863.2|87813.2|28
1633651380000|2021-10-08 00:03:00|87864.3|87814.3|87864.6|87814.6|87866|87816|87863.6|87813.6|44
1633651390000|2021-10-08 00:03:10|87864.8|87814.8|87866.3|87816.3|87866.3|87816.3|87863.2|87813.2|33
1633651400000|2021-10-08 00:03:20|87866.4|87816.4|87865.7|87815.7|87868.2|87818.2|87864.8|87814.8|36
1633651410000|2021-10-08 00:03:30|87865.3|87815.3|87863.3|87813.3|87869.4|87819.4|87863.1|87813.1|53
1633651420000|2021-10-08 00:03:40|87863.5|87813.5|87866.3|87816.3|87866.4|87816.4|87860.6|87810.6|42
1633651430000|2021-10-08 00:03:50|87866.5|87816.5|87866.3|87816.3|87868.6|87818.6|87864.8|87814.8|44
1633651440000|2021-10-08 00:04:00|87866.9|87816.9|87864.5|87814.5|87867.1|87817.1|87864.5|87814.5|39
1633651450000|2021-10-08 00:04:10|87863.7|87813.7|87865.5|87815.5|87866.5|87816.5|87863.7|87813.7|27
1633651460000|2021-10-08 00:04:20|87865.7|87815.7|87865.2|87815.2|87867.3|87817.3|87861.3|87811.3|33
1633651470000|2021-10-08 00:04:30|87865.3|87815.3|87869.4|87819.4|87869.5|87819.5|87862.9|87812.9|37
1633651480000|2021-10-08 00:04:40|87869.2|87819.2|87867.2|87817.2|87869.4|87819.4|87866.7|87816.7|37
1633651490000|2021-10-08 00:04:50|87867.3|87817.3|87868.3|87818.3|87869.3|87819.3|87866.8|87816.8|35
1633651500000|2021-10-08 00:05:00|87871|87821|87873.7|87823.7|87875.7|87825.7|87871|87821|51
1633651510000|2021-10-08 00:05:10|87873.5|87823.5|87868.4|87818.4|87874.2|87824.2|87867.4|87817.4|60
1633651520000|2021-10-08 00:05:20|87868.5|87818.5|87867.5|87817.5|87869.2|87819.2|87866.5|87816.5|56
1633651530000|2021-10-08 00:05:30|87867|87817|87869.5|87819.5|87869.5|87819.5|87863.3|87813.3|44
1633651540000|2021-10-08 00:05:40|87870.6|87820.6|87864.7|87814.7|87870.6|87820.6|87863.5|87813.5|45
1633651550000|2021-10-08 00:05:50|87864|87814|87865.6|87815.6|87865.6|87815.6|87862|87812|33
1633651560000|2021-10-08 00:06:00|87865.7|87815.7|87864.6|87814.6|87865.7|87815.7|87863.3|87813.3|30
1633651570000|2021-10-08 00:06:10|87863.2|87813.2|87862.6|87812.6|87864.5|87814.5|87860.6|87810.6|35
1633651580000|2021-10-08 00:06:20|87861.5|87811.5|87861.9|87811.9|87864.2|87814.2|87861.4|87811.4|29
1633651590000|2021-10-08 00:06:30|87861.3|87811.3|87865.6|87815.6|87865.6|87815.6|87861.3|87811.3|40
1633651600000|2021-10-08 00:06:40|87865|87815|87866.3|87816.3|87867.2|87817.2|87864.4|87814.4|40
1633651610000|2021-10-08 00:06:50|87865.8|87815.8|87867.8|87817.8|87869.3|87819.3|87865.8|87815.8|37
1633651620000|2021-10-08 00:07:00|87867|87817|87873.1|87823.1|87873.1|87823.1|87867|87817|30
1633651630000|2021-10-08 00:07:10|87872.8|87822.8|87871.9|87821.9|87872.8|87822.8|87870.5|87820.5|20
1633651640000|2021-10-08 00:07:20|87872.4|87822.4|87867.5|87817.5|87873.4|87823.4|87867.5|87817.5|24
1633651650000|2021-10-08 00:07:30|87867.8|87817.8|87868.4|87818.4|87871.9|87821.9|87867.2|87817.2|33
1633651660000|2021-10-08 00:07:40|87867.5|87817.5|87865.8|87815.8|87871.4|87821.4|87865.8|87815.8|39
1633651670000|2021-10-08 00:07:50|87865.7|87815.7|87864|87814|87866.6|87816.6|87863.2|87813.2|31
1633651680000|2021-10-08 00:08:00|87864.2|87814.2|87872.4|87822.4|87873.3|87823.3|87864.2|87814.2|40
1633651690000|2021-10-08 00:08:10|87872.5|87822.5|87872.4|87822.4|87874.5|87824.5|87869.3|87819.3|48
1633651700000|2021-10-08 00:08:20|87872.6|87822.6|87870.5|87820.5|87873.4|87823.4|87870.3|87820.3|21
1633651710000|2021-10-08 00:08:30|87870.8|87820.8|87866.3|87816.3|87872.2|87822.2|87866.3|87816.3|21
1633651720000|2021-10-08 00:08:40|87865.8|87815.8|87865.6|87815.6|87870|87820|87864.9|87814.9|37
1633651730000|2021-10-08 00:08:50|87866.4|87816.4|87864.2|87814.2|87866.4|87816.4|87862.9|87812.9|13
1633651740000|2021-10-08 00:09:00|87864|87814|87868.1|87818.1|87868.8|87818.8|87863.7|87813.7|33
1633651750000|2021-10-08 00:09:10|87868|87818|87867.6|87817.6|87869.5|87819.5|87866.2|87816.2|35
1633651760000|2021-10-08 00:09:20|87867.8|87817.8|87870.2|87820.2|87870.4|87820.4|87866.2|87816.2|20
1633651770000|2021-10-08 00:09:30|87870.1|87820.1|87872.5|87822.5|87874|87824|87869|87819|31
1633651780000|2021-10-08 00:09:40|87873.1|87823.1|87874.7|87824.7|87875.1|87825.1|87871.9|87821.9|29
1633651790000|2021-10-08 00:09:50|87874.8|87824.8|87873.6|87823.6|87876.3|87826.3|87873.6|87823.6|21
1633651800000|2021-10-08 00:10:00|87873.5|87823.5|87874.4|87824.4|87875.2|87825.2|87872.7|87822.7|24
1633651810000|2021-10-08 00:10:10|87874.1|87824.1|87873.5|87823.5|87874.4|87824.4|87872.9|87822.9|8
1633651820000|2021-10-08 00:10:20|87873|87823|87871.7|87821.7|87873.6|87823.6|87870.9|87820.9|29
1633651830000|2021-10-08 00:10:30|87871.6|87821.6|87871.1|87821.1|87877.2|87827.2|87870.8|87820.8|29
1633651840000|2021-10-08 00:10:40|87871|87821|87877.5|87827.5|87877.5|87827.5|87870.8|87820.8|50
1633651850000|2021-10-08 00:10:50|87877.3|87827.3|87880|87830|87880.4|87830.4|87874.7|87824.7|39
1633651860000|2021-10-08 00:11:00|87879.9|87829.9|87878.3|87828.3|87882.6|87832.6|87878|87828|30
1633651870000|2021-10-08 00:11:10|87878.4|87828.4|87883.6|87833.6|87883.8|87833.8|87878|87828|26
1633651880000|2021-10-08 00:11:20|87883.1|87833.1|87878.5|87828.5|87883.4|87833.4|87878.3|87828.3|33
1633651890000|2021-10-08 00:11:30|87878.3|87828.3|87882.3|87832.3|87883|87833|87878.3|87828.3|45
1633651900000|2021-10-08 00:11:40|87881.9|87831.9|87879.7|87829.7|87883.2|87833.2|87879|87829|34
1633651910000|2021-10-08 00:11:50|87880.3|87830.3|87879.1|87829.1|87880.3|87830.3|87878|87828|23
1633651920000|2021-10-08 00:12:00|87879.2|87829.2|87881.8|87831.8|87882.3|87832.3|87877.1|87827.1|28
1633651930000|2021-10-08 00:12:10|87881.3|87831.3|87881.1|87831.1|87881.4|87831.4|87878.5|87828.5|25
1633651940000|2021-10-08 00:12:20|87881.2|87831.2|87885.6|87835.6|87887.8|87837.8|87877.3|87827.3|44
1633651950000|2021-10-08 00:12:30|87885.3|87835.3|87885|87835|87885.9|87835.9|87882.9|87832.9|35
1633651960000|2021-10-08 00:12:40|87885.1|87835.1|87883.2|87833.2|87887.8|87837.8|87882.9|87832.9|34
1633651970000|2021-10-08 00:12:50|87883.3|87833.3|87882.1|87832.1|87885.2|87835.2|87881.3|87831.3|26
1633651980000|2021-10-08 00:13:00|87882|87832|87883.9|87833.9|87884.6|87834.6|87881.4|87831.4|39
1633651990000|2021-10-08 00:13:10|87884.3|87834.3|87885.3|87835.3|87886.3|87836.3|87884.3|87834.3|30
1633652000000|2021-10-08 00:13:20|87885|87835|87885.7|87835.7|87886.3|87836.3|87884|87834|18
1633652010000|2021-10-08 00:13:30|87885.4|87835.4|87881.5|87831.5|87885.4|87835.4|87881.5|87831.5|36
1633652020000|2021-10-08 00:13:40|87881.8|87831.8|87881|87831|87882.7|87832.7|87880.7|87830.7|25
1633652030000|2021-10-08 00:13:50|87881.2|87831.2|87880.3|87830.3|87881.4|87831.4|87880.2|87830.2|29
1633652040000|2021-10-08 00:14:00|87880.7|87830.7|87881.3|87831.3|87881.3|87831.3|87880.2|87830.2|15
1633652050000|2021-10-08 00:14:10|87883.6|87833.6|87884|87834|87884.7|87834.7|87881.3|87831.3|40
1633652060000|2021-10-08 00:14:20|87883.6|87833.6|87882.4|87832.4|87883.9|87833.9|87882.4|87832.4|12
1633652070000|2021-10-08 00:14:30|87882.1|87832.1|87884.9|87834.9|87885.1|87835.1|87882.1|87832.1|16
1633652080000|2021-10-08 00:14:40|87884.6|87834.6|87892.4|87842.4|87893.5|87843.5|87884.6|87834.6|26
1633652090000|2021-10-08 00:14:50|87892.6|87842.6|87896.2|87846.2|87897|87847|87891.1|87841.1|36
1633652100000|2021-10-08 00:15:00|87895.8|87845.8|87893.5|87843.5|87895.8|87845.8|87893.1|87843.1|38
1633652110000|2021-10-08 00:15:10|87893|87843|87893.7|87843.7|87899.4|87849.4|87893|87843|26
1633652120000|2021-10-08 00:15:20|87892.1|87842.1|87891.5|87841.5|87893.1|87843.1|87890.4|87840.4|36
1633652130000|2021-10-08 00:15:30|87891.6|87841.6|87891.9|87841.9|87893.8|87843.8|87890.5|87840.5|21
1633652140000|2021-10-08 00:15:40|87892.1|87842.1|87894.4|87844.4|87896|87846|87890.1|87840.1|29
1633652150000|2021-10-08 00:15:50|87894.7|87844.7|87893.4|87843.4|87895.8|87845.8|87893.4|87843.4|27
1633652160000|2021-10-08 00:16:00|87892.9|87842.9|87893.5|87843.5|87894.3|87844.3|87892|87842|29
1633652170000|2021-10-08 00:16:10|87893.6|87843.6|87894.3|87844.3|87895.8|87845.8|87893.6|87843.6|27
1633652180000|2021-10-08 00:16:20|87893.9|87843.9|87900.4|87850.4|87900.7|87850.7|87893.7|87843.7|44
1633652190000|2021-10-08 00:16:30|87900.1|87850.1|87899.8|87849.8|87900.9|87850.9|87898.2|87848.2|36
1633652200000|2021-10-08 00:16:40|87899.9|87849.9|87899.2|87849.2|87900.2|87850.2|87898.6|87848.6|24
1633652210000|2021-10-08 00:16:50|87899.4|87849.4|87899.7|87849.7|87902.6|87852.6|87899.2|87849.2|26
1633652220000|2021-10-08 00:17:00|87899.5|87849.5|87903.8|87853.8|87904.6|87854.6|87899.5|87849.5|27
1633652230000|2021-10-08 00:17:10|87903.7|87853.7|87906.3|87856.3|87906.5|87856.5|87902.9|87852.9|19
1633652240000|2021-10-08 00:17:20|87908.1|87858.1|87910.8|87860.8|87914.8|87864.8|87908.1|87858.1|39
1633652250000|2021-10-08 00:17:30|87910.4|87860.4|87909|87859|87911|87861|87908.1|87858.1|21
1633652260000|2021-10-08 00:17:40|87908.2|87858.2|87914.3|87864.3|87916.8|87866.8|87908.2|87858.2|24
1633652270000|2021-10-08 00:17:50|87914.8|87864.8|87908.3|87858.3|87915.8|87865.8|87907.6|87857.6|47
1633652280000|2021-10-08 00:18:00|87908.6|87858.6|87904.7|87854.7|87910.3|87860.3|87904.6|87854.6|47
1633652290000|2021-10-08 00:18:10|87904.4|87854.4|87902|87852|87908.5|87858.5|87902|87852|50
1633652300000|2021-10-08 00:18:20|87902.2|87852.2|87906.1|87856.1|87907.1|87857.1|87900.7|87850.7|44
1633652310000|2021-10-08 00:18:30|87906|87856|87902.9|87852.9|87906.4|87856.4|87902.9|87852.9|23
1633652320000|2021-10-08 00:18:40|87903.2|87853.2|87903.8|87853.8|87903.8|87853.8|87901.4|87851.4|35
1633652330000|2021-10-08 00:18:50|87902.8|87852.8|87902.3|87852.3|87904|87854|87901.8|87851.8|36
1633652340000|2021-10-08 00:19:00|87902|87852|87903.9|87853.9|87905.5|87855.5|87900.5|87850.5|26
1633652350000|2021-10-08 00:19:10|87904.8|87854.8|87903.3|87853.3|87907.8|87857.8|87901.4|87851.4|28
1633652360000|2021-10-08 00:19:20|87902.7|87852.7|87901.8|87851.8|87904|87854|87900.9|87850.9|39
1633652370000|2021-10-08 00:19:30|87903.5|87853.5|87902.5|87852.5|87903.6|87853.6|87900.5|87850.5|20
1633652380000|2021-10-08 00:19:40|87902.9|87852.9|87907.1|87857.1|87907.1|87857.1|87901.7|87851.7|23
1633652390000|2021-10-08 00:19:50|87905.1|87855.1|87905.8|87855.8|87908.3|87858.3|87905|87855|24
1633652400000|2021-10-08 00:20:00|87907|87857|87909.9|87859.9|87912|87862|87906|87856|35
1633652410000|2021-10-08 00:20:10|87910.2|87860.2|87917.1|87867.1|87920.4|87870.4|87909.5|87859.5|49
1633652420000|2021-10-08 00:20:20|87917.5|87867.5|87919|87869|87921.8|87871.8|87917.1|87867.1|23
1633652430000|2021-10-08 00:20:30|87921.7|87871.7|87919.9|87869.9|87922.6|87872.6|87916.6|87866.6|32
1633652440000|2021-10-08 00:20:40|87919.3|87869.3|87925.7|87875.7|87928.9|87878.9|87918.6|87868.6|43
1633652450000|2021-10-08 00:20:50|87926.5|87876.5|87926.4|87876.4|87930.2|87880.2|87925.6|87875.6|37
1633652460000|2021-10-08 00:21:00|87926.3|87876.3|87927.7|87877.7|87930.2|87880.2|87926.3|87876.3|50
1633652470000|2021-10-08 00:21:10|87927.6|87877.6|87923.2|87873.2|87927.8|87877.8|87922.4|87872.4|31
1633652480000|2021-10-08 00:21:20|87922.1|87872.1|87923.8|87873.8|87924.9|87874.9|87922.1|87872.1|20
1633652490000|2021-10-08 00:21:30|87923.2|87873.2|87921.6|87871.6|87923.9|87873.9|87921.4|87871.4|29
1633652500000|2021-10-08 00:21:40|87921.5|87871.5|87925|87875|87926.9|87876.9|87921.5|87871.5|35
1633652510000|2021-10-08 00:21:50|87924.8|87874.8|87922.8|87872.8|87924.8|87874.8|87922.8|87872.8|24
1633652520000|2021-10-08 00:22:00|87921.6|87871.6|87921.9|87871.9|87922.6|87872.6|87921.6|87871.6|21
1633652530000|2021-10-08 00:22:10|87921.3|87871.3|87917.1|87867.1|87922|87872|87916.8|87866.8|38
1633652540000|2021-10-08 00:22:20|87917.3|87867.3|87918.5|87868.5|87920.3|87870.3|87916.8|87866.8|31
1633652550000|2021-10-08 00:22:30|87918.4|87868.4|87915.9|87865.9|87918.4|87868.4|87914.8|87864.8|26
1633652560000|2021-10-08 00:22:40|87916|87866|87918.8|87868.8|87918.8|87868.8|87914|87864|31
1633652570000|2021-10-08 00:22:50|87918.6|87868.6|87914.9|87864.9|87918.6|87868.6|87914.7|87864.7|31
1633652580000|2021-10-08 00:23:00|87914.5|87864.5|87915.4|87865.4|87915.7|87865.7|87913|87863|20
1633652590000|2021-10-08 00:23:10|87915.5|87865.5|87914.8|87864.8|87916.2|87866.2|87914.3|87864.3|15
1633652600000|2021-10-08 00:23:20|87915.9|87865.9|87911.2|87861.2|87916|87866|87910.8|87860.8|37
1633652610000|2021-10-08 00:23:30|87911.7|87861.7|87910.9|87860.9|87912.5|87862.5|87908.1|87858.1|24
1633652620000|2021-10-08 00:23:40|87911.2|87861.2|87915.3|87865.3|87915.5|87865.5|87910.7|87860.7|39
1633652630000|2021-10-08 00:23:50|87915.2|87865.2|87912.1|87862.1|87915.9|87865.9|87912.1|87862.1|33
1633652640000|2021-10-08 00:24:00|87912.2|87862.2|87910.2|87860.2|87913.3|87863.3|87910.2|87860.2|32
1633652650000|2021-10-08 00:24:10|87909.9|87859.9|87912.1|87862.1|87917.5|87867.5|87909.9|87859.9|24
1633652660000|2021-10-08 00:24:20|87911.8|87861.8|87908|87858|87912.2|87862.2|87904.2|87854.2|33
1633652670000|2021-10-08 00:24:30|87910.5|87860.5|87907|87857|87910.5|87860.5|87906.3|87856.3|33
1633652680000|2021-10-08 00:24:40|87907.7|87857.7|87904|87854|87908.1|87858.1|87903.4|87853.4|49
1633652690000|2021-10-08 00:24:50|87903.9|87853.9|87899.9|87849.9|87907.3|87857.3|87899.9|87849.9|30
1633652700000|2021-10-08 00:25:00|87900.5|87850.5|87900.2|87850.2|87900.7|87850.7|87898.3|87848.3|30
1633652710000|2021-10-08 00:25:10|87899.4|87849.4|87900.6|87850.6|87901.8|87851.8|87897.7|87847.7|26
1633652720000|2021-10-08 00:25:20|87900.5|87850.5|87898.9|87848.9|87902.4|87852.4|87897.8|87847.8|46
1633652730000|2021-10-08 00:25:30|87898.8|87848.8|87895.1|87845.1|87899.6|87849.6|87895.1|87845.1|23
1633652740000|2021-10-08 00:25:40|87895.2|87845.2|87891.6|87841.6|87897.3|87847.3|87889.7|87839.7|45
1633652750000|2021-10-08 00:25:50|87891.5|87841.5|87892.8|87842.8|87892.9|87842.9|87890.2|87840.2|39
1633652760000|2021-10-08 00:26:00|87892.4|87842.4|87886.3|87836.3|87892.5|87842.5|87886|87836|45
1633652770000|2021-10-08 00:26:10|87886.9|87836.9|87883|87833|87887.3|87837.3|87881.1|87831.1|49
1633652780000|2021-10-08 00:26:20|87882.8|87832.8|87885.2|87835.2|87885.2|87835.2|87882.2|87832.2|40
1633652790000|2021-10-08 00:26:30|87886.2|87836.2|87886.5|87836.5|87887.5|87837.5|87884.8|87834.8|19
1633652800000|2021-10-08 00:26:40|87886.6|87836.6|87884.2|87834.2|87888.4|87838.4|87882.3|87832.3|39
1633652810000|2021-10-08 00:26:50|87882.8|87832.8|87884.2|87834.2|87892.4|87842.4|87882.8|87832.8|56
1633652820000|2021-10-08 00:27:00|87885.1|87835.1|87885.3|87835.3|87886.9|87836.9|87884|87834|48
1633652830000|2021-10-08 00:27:10|87885.8|87835.8|87884.3|87834.3|87885.8|87835.8|87884|87834|18
1633652840000|2021-10-08 00:27:20|87885.3|87835.3|87880.5|87830.5|87886|87836|87880.5|87830.5|30
1633652850000|2021-10-08 00:27:30|87880.1|87830.1|87881.4|87831.4|87882.2|87832.2|87878.6|87828.6|32
1633652860000|2021-10-08 00:27:40|87881.3|87831.3|87883.8|87833.8|87884.9|87834.9|87879.4|87829.4|30
1633652870000|2021-10-08 00:27:50|87883.9|87833.9|87883.4|87833.4|87884.6|87834.6|87883.3|87833.3|22
1633652880000|2021-10-08 00:28:00|87883.2|87833.2|87887.3|87837.3|87887.6|87837.6|87883.2|87833.2|34
1633652890000|2021-10-08 00:28:10|87887.2|87837.2|87890.2|87840.2|87891.5|87841.5|87887|87837|29
1633652900000|2021-10-08 00:28:20|87890.3|87840.3|87890.9|87840.9|87890.9|87840.9|87889|87839|24
1633652910000|2021-10-08 00:28:30|87890|87840|87888.6|87838.6|87890.6|87840.6|87888.4|87838.4|21
1633652920000|2021-10-08 00:28:40|87889.8|87839.8|87887.6|87837.6|87889.8|87839.8|87885.8|87835.8|12
1633652930000|2021-10-08 00:28:50|87887.1|87837.1|87886.8|87836.8|87887.5|87837.5|87886.5|87836.5|8
1633652940000|2021-10-08 00:29:00|87885.6|87835.6|87885.5|87835.5|87888.7|87838.7|87884.8|87834.8|25
1633652950000|2021-10-08 00:29:10|87885|87835|87888|87838|87890.1|87840.1|87885|87835|27
1633652960000|2021-10-08 00:29:20|87888.6|87838.6|87888.9|87838.9|87889.2|87839.2|87887.1|87837.1|21
1633652970000|2021-10-08 00:29:30|87887.8|87837.8|87891.9|87841.9|87892.5|87842.5|87886.4|87836.4|38
1633652980000|2021-10-08 00:29:40|87890.6|87840.6|87887.5|87837.5|87891.2|87841.2|87886.4|87836.4|39
1633652990000|2021-10-08 00:29:50|87887.3|87837.3|87887.9|87837.9|87891.2|87841.2|87886.8|87836.8|33
1633653000000|2021-10-08 00:30:00|87887.3|87837.3|87888.8|87838.8|87891.8|87841.8|87887.3|87837.3|34
1633653010000|2021-10-08 00:30:10|87888.5|87838.5|87887.8|87837.8|87891|87841|87886.8|87836.8|30
1633653020000|2021-10-08 00:30:20|87887.6|87837.6|87887.4|87837.4|87888.6|87838.6|87882.1|87832.1|51
1633653030000|2021-10-08 00:30:30|87887.5|87837.5|87886.2|87836.2|87888.2|87838.2|87884.5|87834.5|39
1633653040000|2021-10-08 00:30:40|87885.3|87835.3|87886|87836|87886.6|87836.6|87883.2|87833.2|46
1633653050000|2021-10-08 00:30:50|87886.3|87836.3|87887.2|87837.2|87889.2|87839.2|87882.9|87832.9|57
1633653060000|2021-10-08 00:31:00|87887|87837|87886|87836|87891.1|87841.1|87885.1|87835.1|58
1633653070000|2021-10-08 00:31:10|87885.6|87835.6|87890|87840|87890|87840|87882.4|87832.4|58
1633653080000|2021-10-08 00:31:20|87889.9|87839.9|87888.1|87838.1|87890.1|87840.1|87887|87837|47
1633653090000|2021-10-08 00:31:30|87888.4|87838.4|87882.9|87832.9|87888.4|87838.4|87878.9|87828.9|53
1633653100000|2021-10-08 00:31:40|87880.6|87830.6|87881.7|87831.7|87884.1|87834.1|87880.1|87830.1|43
1633653110000|2021-10-08 00:31:50|87882.6|87832.6|87886.1|87836.1|87894.3|87844.3|87881.8|87831.8|50
1633653120000|2021-10-08 00:32:00|87885.3|87835.3|87886|87836|87888.5|87838.5|87878.4|87828.4|48
1633653130000|2021-10-08 00:32:10|87886.7|87836.7|87884.8|87834.8|87889.6|87839.6|87884.6|87834.6|43
1633653140000|2021-10-08 00:32:20|87886|87836|87884.6|87834.6|87886|87836|87883.8|87833.8|38
1633653150000|2021-10-08 00:32:30|87884.4|87834.4|87881.5|87831.5|87885.1|87835.1|87878.3|87828.3|52
1633653160000|2021-10-08 00:32:40|87880.9|87830.9|87883.1|87833.1|87883.9|87833.9|87878.9|87828.9|39
1633653170000|2021-10-08 00:32:50|87883.3|87833.3|87886.5|87836.5|87887.1|87837.1|87879.7|87829.7|40
1633653180000|2021-10-08 00:33:00|87886.2|87836.2|87886.6|87836.6|87888.7|87838.7|87883.9|87833.9|54
1633653190000|2021-10-08 00:33:10|87886.5|87836.5|87887.6|87837.6|87888.9|87838.9|87885.4|87835.4|43
1633653200000|2021-10-08 00:33:20|87886.8|87836.8|87884.1|87834.1|87888.2|87838.2|87884|87834|34
1633653210000|2021-10-08 00:33:30|87883.5|87833.5|87889.5|87839.5|87894.1|87844.1|87883.5|87833.5|54
1633653220000|2021-10-08 00:33:40|87889.7|87839.7|87892.1|87842.1|87893.5|87843.5|87887.3|87837.3|29
1633653230000|2021-10-08 00:33:50|87892|87842|87889.5|87839.5|87894|87844|87886.4|87836.4|46
1633653240000|2021-10-08 00:34:00|87889.3|87839.3|87889.5|87839.5|87889.7|87839.7|87885.4|87835.4|47
1633653250000|2021-10-08 00:34:10|87890.4|87840.4|87882.5|87832.5|87890.4|87840.4|87882.5|87832.5|40
1633653260000|2021-10-08 00:34:20|87881.4|87831.4|87883.9|87833.9|87887.7|87837.7|87881.4|87831.4|45
1633653270000|2021-10-08 00:34:30|87883.8|87833.8|87888.1|87838.1|87890.9|87840.9|87881.9|87831.9|54
1633653280000|2021-10-08 00:34:40|87889|87839|87886.9|87836.9|87890.2|87840.2|87886.4|87836.4|32
1633653290000|2021-10-08 00:34:50|87887.7|87837.7|87884.5|87834.5|87890.7|87840.7|87884.5|87834.5|44
1633653300000|2021-10-08 00:35:00|87884.4|87834.4|87886.9|87836.9|87888.1|87838.1|87883.1|87833.1|49
1633653310000|2021-10-08 00:35:10|87886|87836|87891.9|87841.9|87893|87843|87885.3|87835.3|47
1633653320000|2021-10-08 00:35:20|87891.7|87841.7|87895|87845|87895|87845|87889.8|87839.8|60
1633653330000|2021-10-08 00:35:30|87894|87844|87895.6|87845.6|87897.6|87847.6|87891|87841|49
1633653340000|2021-10-08 00:35:40|87895.7|87845.7|87897.3|87847.3|87900.4|87850.4|87895.3|87845.3|48
1633653350000|2021-10-08 00:35:50|87896.4|87846.4|87897.7|87847.7|87899.2|87849.2|87895.6|87845.6|30
1633653360000|2021-10-08 00:36:00|87897.5|87847.5|87898.6|87848.6|87900.4|87850.4|87896.9|87846.9|47
1633653370000|2021-10-08 00:36:10|87898.7|87848.7|87896.2|87846.2|87898.7|87848.7|87894.2|87844.2|26
1633653380000|2021-10-08 00:36:20|87894.9|87844.9|87897.3|87847.3|87897.3|87847.3|87893.6|87843.6|22
1633653390000|2021-10-08 00:36:30|87897.5|87847.5|87897.6|87847.6|87899.3|87849.3|87894.8|87844.8|19
1633653400000|2021-10-08 00:36:40|87895.7|87845.7|87893.1|87843.1|87897.8|87847.8|87893.1|87843.1|29
1633653410000|2021-10-08 00:36:50|87892.8|87842.8|87892.8|87842.8|87893.2|87843.2|87892|87842|32
1633653420000|2021-10-08 00:37:00|87892.7|87842.7|87893.5|87843.5|87895.8|87845.8|87892.5|87842.5|44
1633653430000|2021-10-08 00:37:10|87893|87843|87884.7|87834.7|87893.4|87843.4|87884|87834|52
1633653440000|2021-10-08 00:37:20|87888.6|87838.6|87888.4|87838.4|87889.8|87839.8|87885.7|87835.7|62
1633653450000|2021-10-08 00:37:30|87888.8|87838.8|87884.6|87834.6|87888.8|87838.8|87884.5|87834.5|52
1633653460000|2021-10-08 00:37:40|87885.7|87835.7|87887.7|87837.7|87891.5|87841.5|87885.7|87835.7|56
1633653470000|2021-10-08 00:37:50|87887.1|87837.1|87881.7|87831.7|87887.1|87837.1|87881.7|87831.7|38
1633653480000|2021-10-08 00:38:00|87885.2|87835.2|87882.4|87832.4|87886.4|87836.4|87880.9|87830.9|57
1633653490000|2021-10-08 00:38:10|87882.6|87832.6|87882.9|87832.9|87885.2|87835.2|87881.2|87831.2|50
1633653500000|2021-10-08 00:38:20|87883.7|87833.7|87884.4|87834.4|87885.5|87835.5|87880.4|87830.4|38
1633653510000|2021-10-08 00:38:30|87884.6|87834.6|87881.5|87831.5|87885.3|87835.3|87879.2|87829.2|55
1633653520000|2021-10-08 00:38:40|87881.8|87831.8|87884.3|87834.3|87888.2|87838.2|87878.9|87828.9|58
1633653530000|2021-10-08 00:38:50|87884.1|87834.1|87880.8|87830.8|87885.2|87835.2|87879.3|87829.3|49
1633653540000|2021-10-08 00:39:00|87880.4|87830.4|87883.2|87833.2|87883.2|87833.2|87880.3|87830.3|44
1633653550000|2021-10-08 00:39:10|87882.7|87832.7|87881.3|87831.3|87882.7|87832.7|87880.6|87830.6|33
1633653560000|2021-10-08 00:39:20|87880.9|87830.9|87881.4|87831.4|87883.1|87833.1|87877.7|87827.7|49
1633653570000|2021-10-08 00:39:30|87882.3|87832.3|87877.2|87827.2|87882.5|87832.5|87876.8|87826.8|39
1633653580000|2021-10-08 00:39:40|87877.6|87827.6|87880.6|87830.6|87883.6|87833.6|87876.7|87826.7|34
1633653590000|2021-10-08 00:39:50|87881.2|87831.2|87881.4|87831.4|87883.4|87833.4|87878.4|87828.4|42
1633653600000|2021-10-08 00:40:00|87882.2|87832.2|87880.7|87830.7|87883.3|87833.3|87879|87829|53
1633653610000|2021-10-08 00:40:10|87879.2|87829.2|87880.8|87830.8|87880.8|87830.8|87877.4|87827.4|40
1633653620000|2021-10-08 00:40:20|87881|87831|87879.3|87829.3|87882.1|87832.1|87878.3|87828.3|46
1633653630000|2021-10-08 00:40:30|87879|87829|87880.1|87830.1|87884.3|87834.3|87878.6|87828.6|50
1633653640000|2021-10-08 00:40:40|87880.4|87830.4|87881.1|87831.1|87882.9|87832.9|87878.8|87828.8|44
1633653650000|2021-10-08 00:40:50|87881.2|87831.2|87881.8|87831.8|87882.9|87832.9|87879.8|87829.8|45
1633653660000|2021-10-08 00:41:00|87882.1|87832.1|87882.8|87832.8|87883.6|87833.6|87878.3|87828.3|59
1633653670000|2021-10-08 00:41:10|87881.7|87831.7|87878.4|87828.4|87883.9|87833.9|87878.3|87828.3|47
1633653680000|2021-10-08 00:41:20|87877.3|87827.3|87874.2|87824.2|87883.5|87833.5|87873.2|87823.2|49
1633653690000|2021-10-08 00:41:30|87874|87824|87881.8|87831.8|87881.8|87831.8|87873.1|87823.1|44
1633653700000|2021-10-08 00:41:40|87882.9|87832.9|87881.2|87831.2|87882.9|87832.9|87879.3|87829.3|33
1633653710000|2021-10-08 00:41:50|87878.7|87828.7|87875.2|87825.2|87879|87829|87875|87825|33
1633653720000|2021-10-08 00:42:00|87875|87825|87875.2|87825.2|87878.6|87828.6|87871.9|87821.9|51
1633653730000|2021-10-08 00:42:10|87876.2|87826.2|87879.2|87829.2|87882.1|87832.1|87876.2|87826.2|58
1633653740000|2021-10-08 00:42:20|87880.1|87830.1|87888.5|87838.5|87890.8|87840.8|87878.3|87828.3|41
1633653750000|2021-10-08 00:42:30|87889.2|87839.2|87889.9|87839.9|87890.3|87840.3|87886.8|87836.8|43
1633653760000|2021-10-08 00:42:40|87890.2|87840.2|87890.4|87840.4|87892.9|87842.9|87888.6|87838.6|37
1633653770000|2021-10-08 00:42:50|87889.5|87839.5|87896.3|87846.3|87896.8|87846.8|87889.5|87839.5|47
1633653780000|2021-10-08 00:43:00|87896.4|87846.4|87897.6|87847.6|87899.5|87849.5|87894.9|87844.9|28
1633653790000|2021-10-08 00:43:10|87897.9|87847.9|87898.7|87848.7|87899.3|87849.3|87896.3|87846.3|29
1633653800000|2021-10-08 00:43:20|87900.2|87850.2|87896.9|87846.9|87900.2|87850.2|87894.6|87844.6|30
1633653810000|2021-10-08 00:43:30|87895.8|87845.8|87901.1|87851.1|87902.3|87852.3|87892.9|87842.9|36
1633653820000|2021-10-08 00:43:40|87900.9|87850.9|87903.2|87853.2|87904.2|87854.2|87900.7|87850.7|46
1633653830000|2021-10-08 00:43:50|87904.2|87854.2|87903.6|87853.6|87905.1|87855.1|87903.6|87853.6|26
1633653840000|2021-10-08 00:44:00|87905|87855|87901.2|87851.2|87905.6|87855.6|87899.4|87849.4|45
1633653850000|2021-10-08 00:44:10|87901.4|87851.4|87902.9|87852.9|87903.1|87853.1|87901.4|87851.4|30
1633653860000|2021-10-08 00:44:20|87902.8|87852.8|87902.2|87852.2|87904.7|87854.7|87902|87852|33
1633653870000|2021-10-08 00:44:30|87902.1|87852.1|87903.6|87853.6|87905.2|87855.2|87902|87852|20
1633653880000|2021-10-08 00:44:40|87903.4|87853.4|87905.8|87855.8|87906.8|87856.8|87902.7|87852.7|21
1633653890000|2021-10-08 00:44:50|87905.7|87855.7|87898.9|87848.9|87905.7|87855.7|87896.9|87846.9|38
1633653900000|2021-10-08 00:45:00|87897.8|87847.8|87900.7|87850.7|87904.7|87854.7|87896|87846|49
1633653910000|2021-10-08 00:45:10|87900.4|87850.4|87901.5|87851.5|87903.7|87853.7|87900.4|87850.4|34
1633653920000|2021-10-08 00:45:20|87901.6|87851.6|87901.2|87851.2|87902.5|87852.5|87900.9|87850.9|30
1633653930000|2021-10-08 00:45:30|87901.5|87851.5|87897.8|87847.8|87902.6|87852.6|87894.2|87844.2|28
1633653940000|2021-10-08 00:45:40|87895.7|87845.7|87898.7|87848.7|87901|87851|87895.3|87845.3|43
1633653950000|2021-10-08 00:45:50|87899|87849|87895.2|87845.2|87899|87849|87895.2|87845.2|31
1633653960000|2021-10-08 00:46:00|87895|87845|87893.2|87843.2|87895.7|87845.7|87891.9|87841.9|37
1633653970000|2021-10-08 00:46:10|87893.4|87843.4|87887.9|87837.9|87893.4|87843.4|87887.5|87837.5|34
1633653980000|2021-10-08 00:46:20|87886.6|87836.6|87888.9|87838.9|87888.9|87838.9|87886.6|87836.6|20
1633653990000|2021-10-08 00:46:30|87888.6|87838.6|87890.9|87840.9|87892.9|87842.9|87887.3|87837.3|25
1633654000000|2021-10-08 00:46:40|87890|87840|87887.9|87837.9|87890.1|87840.1|87886.9|87836.9|22
1633654010000|2021-10-08 00:46:50|87888.2|87838.2|87891.5|87841.5|87893.2|87843.2|87887.6|87837.6|52
1633654020000|2021-10-08 00:47:00|87890.7|87840.7|87891.2|87841.2|87894.1|87844.1|87890.1|87840.1|28
1633654030000|2021-10-08 00:47:10|87891.6|87841.6|87889.3|87839.3|87891.6|87841.6|87887.2|87837.2|35
1633654040000|2021-10-08 00:47:20|87888.9|87838.9|87887.3|87837.3|87891.2|87841.2|87887.2|87837.2|26
1633654050000|2021-10-08 00:47:30|87887.2|87837.2|87883.8|87833.8|87887.2|87837.2|87883.8|87833.8|20
1633654060000|2021-10-08 00:47:40|87884|87834|87884.3|87834.3|87885|87835|87881.2|87831.2|21
1633654070000|2021-10-08 00:47:50|87883.8|87833.8|87888.3|87838.3|87888.9|87838.9|87883.6|87833.6|25
1633654080000|2021-10-08 00:48:00|87888.6|87838.6|87884|87834|87888.6|87838.6|87883.8|87833.8|42
1633654090000|2021-10-08 00:48:10|87883.9|87833.9|87882.8|87832.8|87885.4|87835.4|87881.5|87831.5|34
1633654100000|2021-10-08 00:48:20|87882.6|87832.6|87882.2|87832.2|87882.7|87832.7|87880.9|87830.9|24
1633654110000|2021-10-08 00:48:30|87882.1|87832.1|87881.9|87831.9|87882.6|87832.6|87881.4|87831.4|21
1633654120000|2021-10-08 00:48:40|87881.8|87831.8|87880.3|87830.3|87882|87832|87880.2|87830.2|16
1633654130000|2021-10-08 00:48:50|87880.5|87830.5|87879.9|87829.9|87881.4|87831.4|87879.2|87829.2|26
1633654140000|2021-10-08 00:49:00|87880.4|87830.4|87879.6|87829.6|87880.4|87830.4|87878.5|87828.5|38
1633654150000|2021-10-08 00:49:10|87879.7|87829.7|87878.5|87828.5|87880.3|87830.3|87878.5|87828.5|12
1633654160000|2021-10-08 00:49:20|87878.4|87828.4|87878.2|87828.2|87878.5|87828.5|87877.7|87827.7|11
1633654170000|2021-10-08 00:49:30|87877.8|87827.8|87878.5|87828.5|87880.2|87830.2|87877.8|87827.8|26
1633654180000|2021-10-08 00:49:40|87878.1|87828.1|87877.8|87827.8|87879.6|87829.6|87876.6|87826.6|29
1633654190000|2021-10-08 00:49:50|87877.9|87827.9|87877.4|87827.4|87878.3|87828.3|87875.8|87825.8|9
1633654200000|2021-10-08 00:50:00|87877|87827|87874.8|87824.8|87878.8|87828.8|87872.5|87822.5|44
1633654210000|2021-10-08 00:50:10|87875|87825|87873.5|87823.5|87876.4|87826.4|87873.5|87823.5|43
1633654220000|2021-10-08 00:50:20|87873.4|87823.4|87876.3|87826.3|87876.3|87826.3|87873.2|87823.2|25
1633654230000|2021-10-08 00:50:30|87876.5|87826.5|87874.3|87824.3|87876.5|87826.5|87874.2|87824.2|18
1633654240000|2021-10-08 00:50:40|87874.6|87824.6|87874.4|87824.4|87877.8|87827.8|87873.1|87823.1|36
1633654250000|2021-10-08 00:50:50|87873.3|87823.3|87874.3|87824.3|87876.4|87826.4|87872.9|87822.9|23
1633654260000|2021-10-08 00:51:00|87873.5|87823.5|87874.1|87824.1|87875|87825|87873.5|87823.5|11
1633654270000|2021-10-08 00:51:10|87874.3|87824.3|87874.2|87824.2|87875.3|87825.3|87872.3|87822.3|31
1633654280000|2021-10-08 00:51:20|87874.1|87824.1|87870.5|87820.5|87874.3|87824.3|87870.4|87820.4|29
1633654290000|2021-10-08 00:51:30|87870.4|87820.4|87869.6|87819.6|87870.5|87820.5|87869.3|87819.3|18
1633654300000|2021-10-08 00:51:40|87869.7|87819.7|87871.6|87821.6|87871.8|87821.8|87869.2|87819.2|23
1633654310000|2021-10-08 00:51:50|87871.4|87821.4|87867.2|87817.2|87871.8|87821.8|87867.2|87817.2|25
1633654320000|2021-10-08 00:52:00|87867.3|87817.3|87865.5|87815.5|87867.4|87817.4|87865.2|87815.2|45
1633654330000|2021-10-08 00:52:10|87865.6|87815.6|87861.8|87811.8|87865.9|87815.9|87860.8|87810.8|42
1633654340000|2021-10-08 00:52:20|87862|87812|87862.4|87812.4|87862.8|87812.8|87861.9|87811.9|25
1633654350000|2021-10-08 00:52:30|87862.5|87812.5|87868.2|87818.2|87869.9|87819.9|87862.1|87812.1|39
1633654360000|2021-10-08 00:52:40|87868|87818|87862.6|87812.6|87869.4|87819.4|87862.6|87812.6|35
1633654370000|2021-10-08 00:52:50|87862|87812|87865.6|87815.6|87865.7|87815.7|87860.7|87810.7|47
1633654380000|2021-10-08 00:53:00|87865.3|87815.3|87861.9|87811.9|87865.5|87815.5|87861.6|87811.6|31
1633654390000|2021-10-08 00:53:10|87861.7|87811.7|87863.2|87813.2|87863.5|87813.5|87860.7|87810.7|39
1633654400000|2021-10-08 00:53:20|87862.8|87812.8|87861.3|87811.3|87862.8|87812.8|87860.8|87810.8|27
1633654410000|2021-10-08 00:53:30|87861.2|87811.2|87860.5|87810.5|87862|87812|87860.2|87810.2|33
1633654420000|2021-10-08 00:53:40|87860.3|87810.3|87860.4|87810.4|87860.9|87810.9|87859.7|87809.7|19
1633654430000|2021-10-08 00:53:50|87860.3|87810.3|87861.9|87811.9|87862.5|87812.5|87860.3|87810.3|24
1633654440000|2021-10-08 00:54:00|87862.1|87812.1|87858.6|87808.6|87862.7|87812.7|87856.5|87806.5|42
1633654450000|2021-10-08 00:54:10|87857.8|87807.8|87857|87807|87860.7|87810.7|87856.4|87806.4|33
1633654460000|2021-10-08 00:54:20|87856.9|87806.9|87856.1|87806.1|87857.3|87807.3|87855.3|87805.3|32
1633654470000|2021-10-08 00:54:30|87856|87806|87854.1|87804.1|87856.1|87806.1|87853|87803|20
1633654480000|2021-10-08 00:54:40|87853.9|87803.9|87861|87811|87861.1|87811.1|87853.9|87803.9|53
1633654490000|2021-10-08 00:54:50|87861.1|87811.1|87857.3|87807.3|87861.1|87811.1|87856.8|87806.8|49
1633654500000|2021-10-08 00:55:00|87857.7|87807.7|87861.1|87811.1|87864.1|87814.1|87857.4|87807.4|40
1633654510000|2021-10-08 00:55:10|87861.2|87811.2|87861|87811|87861.9|87811.9|87860|87810|29
1633654520000|2021-10-08 00:55:20|87860.6|87810.6|87861.3|87811.3|87861.4|87811.4|87860.2|87810.2|21
1633654530000|2021-10-08 00:55:30|87861.5|87811.5|87861.6|87811.6|87862.2|87812.2|87859.5|87809.5|40
1633654540000|2021-10-08 00:55:40|87861.8|87811.8|87858.5|87808.5|87861.9|87811.9|87858.5|87808.5|27
1633654550000|2021-10-08 00:55:50|87858|87808|87848.7|87798.7|87858.7|87808.7|87848|87798|42
1633654560000|2021-10-08 00:56:00|87847.7|87797.7|87856.6|87806.6|87856.6|87806.6|87846.7|87796.7|35
1633654570000|2021-10-08 00:56:10|87856.1|87806.1|87855|87805|87857|87807|87854.6|87804.6|25
1633654580000|2021-10-08 00:56:20|87854.8|87804.8|87858.1|87808.1|87858.7|87808.7|87854.8|87804.8|34
1633654590000|2021-10-08 00:56:30|87858.2|87808.2|87856.6|87806.6|87858.3|87808.3|87856.1|87806.1|18
1633654600000|2021-10-08 00:56:40|87856|87806|87852|87802|87856|87806|87852|87802|24
1633654610000|2021-10-08 00:56:50|87852.2|87802.2|87854.2|87804.2|87855.5|87805.5|87852.2|87802.2|30
1633654620000|2021-10-08 00:57:00|87854.1|87804.1|87856.8|87806.8|87856.9|87806.9|87852.8|87802.8|34
1633654630000|2021-10-08 00:57:10|87854.6|87804.6|87852.6|87802.6|87854.9|87804.9|87852.6|87802.6|39
1633654640000|2021-10-08 00:57:20|87852.7|87802.7|87856.5|87806.5|87857.3|87807.3|87852.7|87802.7|24
1633654650000|2021-10-08 00:57:30|87856.4|87806.4|87857.4|87807.4|87858.4|87808.4|87855.6|87805.6|20
1633654660000|2021-10-08 00:57:40|87857.6|87807.6|87861.2|87811.2|87861.2|87811.2|87857.6|87807.6|23
1633654670000|2021-10-08 00:57:50|87860.3|87810.3|87860.1|87810.1|87861.2|87811.2|87859.4|87809.4|24
1633654680000|2021-10-08 00:58:00|87860|87810|87859.2|87809.2|87860.9|87810.9|87859.2|87809.2|37
1633654690000|2021-10-08 00:58:10|87858.9|87808.9|87859.3|87809.3|87860|87810|87858.3|87808.3|27
1633654700000|2021-10-08 00:58:20|87858.5|87808.5|87859.7|87809.7|87860.6|87810.6|87858.3|87808.3|17
1633654710000|2021-10-08 00:58:30|87859.5|87809.5|87861.6|87811.6|87863.4|87813.4|87859.5|87809.5|30
1633654720000|2021-10-08 00:58:40|87861.9|87811.9|87867.3|87817.3|87868.7|87818.7|87861.9|87811.9|46
1633654730000|2021-10-08 00:58:50|87867.9|87817.9|87865.4|87815.4|87867.9|87817.9|87865.4|87815.4|26
1633654740000|2021-10-08 00:59:00|87866.3|87816.3|87865.7|87815.7|87866.3|87816.3|87864.1|87814.1|25
1633654750000|2021-10-08 00:59:10|87865.8|87815.8|87867.5|87817.5|87869.4|87819.4|87864.8|87814.8|33
1633654760000|2021-10-08 00:59:20|87866.9|87816.9|87865|87815|87867.5|87817.5|87862.3|87812.3|39
1633654770000|2021-10-08 00:59:30|87864.7|87814.7|87862.8|87812.8|87865.5|87815.5|87862.8|87812.8|47
1633654780000|2021-10-08 00:59:40|87862.7|87812.7|87863|87813|87863.3|87813.3|87862.3|87812.3|22
1633654790000|2021-10-08 00:59:50|87864.4|87814.4|87864.4|87814.4|87865.1|87815.1|87863.4|87813.4|35
1633654800000|2021-10-08 01:00:00|87864|87814|87857.7|87807.7|87864.5|87814.5|87857.1|87807.1|64
1633654810000|2021-10-08 01:00:10|87857.8|87807.8|87856.8|87806.8|87858.7|87808.7|87855.5|87805.5|48
1633654820000|2021-10-08 01:00:20|87856.7|87806.7|87851.8|87801.8|87856.9|87806.9|87848.1|87798.1|62
1633654830000|2021-10-08 01:00:30|87851.6|87801.6|87852|87802|87852.6|87802.6|87849.1|87799.1|50
1633654840000|2021-10-08 01:00:40|87852.2|87802.2|87855.9|87805.9|87856|87806|87852.2|87802.2|46
1633654850000|2021-10-08 01:00:50|87856.1|87806.1|87858.9|87808.9|87859.2|87809.2|87855.8|87805.8|30
1633654860000|2021-10-08 01:01:00|87858.8|87808.8|87861.3|87811.3|87861.6|87811.6|87857|87807|39
1633654870000|2021-10-08 01:01:10|87860.9|87810.9|87859.4|87809.4|87861.2|87811.2|87858.6|87808.6|29
1633654880000|2021-10-08 01:01:20|87859.1|87809.1|87860.9|87810.9|87861|87811|87857.5|87807.5|37
1633654890000|2021-10-08 01:01:30|87861|87811|87862.9|87812.9|87863.4|87813.4|87860|87810|37
1633654900000|2021-10-08 01:01:40|87862.7|87812.7|87862.1|87812.1|87863.5|87813.5|87860|87810|46
1633654910000|2021-10-08 01:01:50|87863.3|87813.3|87862.2|87812.2|87863.3|87813.3|87860.8|87810.8|37
1633654920000|2021-10-08 01:02:00|87862|87812|87861.5|87811.5|87864|87814|87861.4|87811.4|37
1633654930000|2021-10-08 01:02:10|87861.1|87811.1|87860.1|87810.1|87862.2|87812.2|87859.7|87809.7|40
1633654940000|2021-10-08 01:02:20|87860.2|87810.2|87864.3|87814.3|87865.7|87815.7|87860.2|87810.2|40
1633654950000|2021-10-08 01:02:30|87863.7|87813.7|87857.3|87807.3|87863.7|87813.7|87828.5|87778.5|78
1633654960000|2021-10-08 01:02:40|87856.5|87806.5|87858.5|87808.5|87858.5|87808.5|87854.7|87804.7|47
1633654970000|2021-10-08 01:02:50|87858|87808|87858.6|87808.6|87859.5|87809.5|87856.6|87806.6|45
1633654980000|2021-10-08 01:03:00|87859.6|87809.6|87855.3|87805.3|87862.3|87812.3|87853.1|87803.1|47
1633654990000|2021-10-08 01:03:10|87855.7|87805.7|87859.6|87809.6|87863.1|87813.1|87855.3|87805.3|38
1633655000000|2021-10-08 01:03:20|87859.2|87809.2|87856.3|87806.3|87859.2|87809.2|87855.8|87805.8|29
1633655010000|2021-10-08 01:03:30|87857.9|87807.9|87851.9|87801.9|87857.9|87807.9|87851.9|87801.9|34
1633655020000|2021-10-08 01:03:40|87852.7|87802.7|87847.5|87797.5|87852.7|87802.7|87845.4|87795.4|40
1633655030000|2021-10-08 01:03:50|87848.3|87798.3|87848.3|87798.3|87850.1|87800.1|87847.6|87797.6|40
1633655040000|2021-10-08 01:04:00|87848.4|87798.4|87848.7|87798.7|87849|87799|87847.5|87797.5|35
1633655050000|2021-10-08 01:04:10|87848.9|87798.9|87846.1|87796.1|87849|87799|87844|87794|43
1633655060000|2021-10-08 01:04:20|87846.5|87796.5|87843.3|87793.3|87847.1|87797.1|87841.4|87791.4|44
1633655070000|2021-10-08 01:04:30|87842.7|87792.7|87845.7|87795.7|87845.7|87795.7|87842.3|87792.3|43
1633655080000|2021-10-08 01:04:40|87845|87795|87842.6|87792.6|87845|87795|87842.3|87792.3|34
1633655090000|2021-10-08 01:04:50|87842.9|87792.9|87844.1|87794.1|87845.6|87795.6|87842.9|87792.9|20
1633655100000|2021-10-08 01:05:00|87844.2|87794.2|87842.8|87792.8|87844.5|87794.5|87842.8|87792.8|21
1633655110000|2021-10-08 01:05:10|87842.6|87792.6|87844.1|87794.1|87845.9|87795.9|87842.2|87792.2|35
1633655120000|2021-10-08 01:05:20|87843.8|87793.8|87843.8|87793.8|87845.1|87795.1|87842.6|87792.6|41
1633655130000|2021-10-08 01:05:30|87843.9|87793.9|87840.2|87790.2|87844.5|87794.5|87840.1|87790.1|52
1633655140000|2021-10-08 01:05:40|87839.8|87789.8|87839.5|87789.5|87840.3|87790.3|87838.8|87788.8|31
1633655150000|2021-10-08 01:05:50|87839.6|87789.6|87839.9|87789.9|87840|87790|87838.1|87788.1|28
1633655160000|2021-10-08 01:06:00|87839.5|87789.5|87837.7|87787.7|87839.9|87789.9|87837.6|87787.6|32
1633655170000|2021-10-08 01:06:10|87837.4|87787.4|87845.1|87795.1|87846.8|87796.8|87837.4|87787.4|50
1633655180000|2021-10-08 01:06:20|87844.8|87794.8|87848.7|87798.7|87848.7|87798.7|87844.1|87794.1|28
1633655190000|2021-10-08 01:06:30|87847.9|87797.9|87851.2|87801.2|87853.9|87803.9|87847.7|87797.7|42
1633655200000|2021-10-08 01:06:40|87851.3|87801.3|87857.7|87807.7|87860.6|87810.6|87851.1|87801.1|56
1633655210000|2021-10-08 01:06:50|87858.1|87808.1|87856.2|87806.2|87858.7|87808.7|87855.9|87805.9|43
1633655220000|2021-10-08 01:07:00|87855.6|87805.6|87854.9|87804.9|87856.7|87806.7|87854.6|87804.6|32
1633655230000|2021-10-08 01:07:10|87855.2|87805.2|87852.2|87802.2|87855.2|87805.2|87851.3|87801.3|34
1633655240000|2021-10-08 01:07:20|87851.9|87801.9|87855.3|87805.3|87857.1|87807.1|87851.8|87801.8|33
1633655250000|2021-10-08 01:07:30|87855.2|87805.2|87855.6|87805.6|87855.8|87805.8|87851.3|87801.3|50
1633655260000|2021-10-08 01:07:40|87855.1|87805.1|87860.8|87810.8|87860.8|87810.8|87854.9|87804.9|49
1633655270000|2021-10-08 01:07:50|87860|87810|87861.1|87811.1|87862.7|87812.7|87858.2|87808.2|36
1633655280000|2021-10-08 01:08:00|87861.2|87811.2|87859.7|87809.7|87861.4|87811.4|87858.4|87808.4|38
1633655290000|2021-10-08 01:08:10|87859.8|87809.8|87858.4|87808.4|87863.6|87813.6|87858.4|87808.4|35
1633655300000|2021-10-08 01:08:20|87858.8|87808.8|87857.3|87807.3|87859.4|87809.4|87854.5|87804.5|48
1633655310000|2021-10-08 01:08:30|87856.5|87806.5|87858.4|87808.4|87858.4|87808.4|87856.5|87806.5|45
1633655320000|2021-10-08 01:08:40|87859|87809|87858.8|87808.8|87859.5|87809.5|87858|87808|37
1633655330000|2021-10-08 01:08:50|87858.9|87808.9|87858.3|87808.3|87858.9|87808.9|87857|87807|20
1633655340000|2021-10-08 01:09:00|87858|87808|87859.7|87809.7|87864.6|87814.6|87857.8|87807.8|43
1633655350000|2021-10-08 01:09:10|87859.9|87809.9|87859.7|87809.7|87860.1|87810.1|87858.3|87808.3|10
1633655360000|2021-10-08 01:09:20|87858.9|87808.9|87863|87813|87863.6|87813.6|87858.9|87808.9|28
1633655370000|2021-10-08 01:09:30|87862.9|87812.9|87861.9|87811.9|87863.7|87813.7|87861.5|87811.5|38
1633655380000|2021-10-08 01:09:40|87862.2|87812.2|87861|87811|87863.7|87813.7|87860.1|87810.1|38
1633655390000|2021-10-08 01:09:50|87861.2|87811.2|87858.2|87808.2|87861.5|87811.5|87856.7|87806.7|44
1633655400000|2021-10-08 01:10:00|87858.1|87808.1|87858.1|87808.1|87859.4|87809.4|87857.1|87807.1|41
1633655410000|2021-10-08 01:10:10|87858.2|87808.2|87858.8|87808.8|87861.7|87811.7|87857.5|87807.5|36
1633655420000|2021-10-08 01:10:20|87858.9|87808.9|87858.1|87808.1|87858.9|87808.9|87856|87806|38
1633655430000|2021-10-08 01:10:30|87858.3|87808.3|87858.9|87808.9|87859.7|87809.7|87855|87805|51
1633655440000|2021-10-08 01:10:40|87859.3|87809.3|87859.1|87809.1|87859.4|87809.4|87855.4|87805.4|44
1633655450000|2021-10-08 01:10:50|87858.3|87808.3|87858.4|87808.4|87859.4|87809.4|87856.2|87806.2|35
1633655460000|2021-10-08 01:11:00|87858|87808|87859.1|87809.1|87861.1|87811.1|87856.2|87806.2|34
1633655470000|2021-10-08 01:11:10|87859.2|87809.2|87888.7|87838.7|87888.7|87838.7|87857.8|87807.8|47
1633655480000|2021-10-08 01:11:20|87890.1|87840.1|87889.4|87839.4|87890.1|87840.1|87885.7|87835.7|39
1633655490000|2021-10-08 01:11:30|87889.3|87839.3|87888.7|87838.7|87889.7|87839.7|87888|87838|28
1633655500000|2021-10-08 01:11:40|87888.6|87838.6|87888.4|87838.4|87889.1|87839.1|87887.8|87837.8|20
1633655510000|2021-10-08 01:11:50|87887.3|87837.3|87888.5|87838.5|87889.4|87839.4|87887.1|87837.1|30
1633655520000|2021-10-08 01:12:00|87888|87838|87886.6|87836.6|87890.6|87840.6|87886.6|87836.6|39
1633655530000|2021-10-08 01:12:10|87886.3|87836.3|87886.9|87836.9|87888|87838|87886.3|87836.3|30
1633655540000|2021-10-08 01:12:20|87887|87837|87886.9|87836.9|87887.6|87837.6|87886.9|87836.9|15
1633655550000|2021-10-08 01:12:30|87886.7|87836.7|87890.3|87840.3|87890.9|87840.9|87886.4|87836.4|37
1633655560000|2021-10-08 01:12:40|87890.2|87840.2|87888.9|87838.9|87890.8|87840.8|87884.6|87834.6|40
1633655570000|2021-10-08 01:12:50|87888.8|87838.8|87887.1|87837.1|87889.1|87839.1|87887.1|87837.1|34
1633655580000|2021-10-08 01:13:00|87887.5|87837.5|87886.2|87836.2|87889.2|87839.2|87885.2|87835.2|48
1633655590000|2021-10-08 01:13:10|87888.3|87838.3|87887.4|87837.4|87888.7|87838.7|87885.7|87835.7|16
1633655600000|2021-10-08 01:13:20|87888.3|87838.3|87888.1|87838.1|87890.2|87840.2|87886.3|87836.3|28
1633655610000|2021-10-08 01:13:30|87887.9|87837.9|87888.2|87838.2|87890.2|87840.2|87887.2|87837.2|30
1633655620000|2021-10-08 01:13:40|87888.1|87838.1|87888.8|87838.8|87889.9|87839.9|87877.3|87827.3|39
1633655630000|2021-10-08 01:13:50|87885.5|87835.5|87888.6|87838.6|87889.5|87839.5|87885.5|87835.5|44
1633655640000|2021-10-08 01:14:00|87888|87838|87887.7|87837.7|87888.7|87838.7|87885.8|87835.8|42
1633655650000|2021-10-08 01:14:10|87887.6|87837.6|87887.6|87837.6|87888.6|87838.6|87886.6|87836.6|31
1633655660000|2021-10-08 01:14:20|87887.4|87837.4|87887.1|87837.1|87890.8|87840.8|87885.1|87835.1|47
1633655670000|2021-10-08 01:14:30|87886.9|87836.9|87888|87838|87889.5|87839.5|87886.7|87836.7|44
1633655680000|2021-10-08 01:14:40|87887.5|87837.5|87889.3|87839.3|87889.8|87839.8|87886.9|87836.9|33
1633655690000|2021-10-08 01:14:50|87889|87839|87888.1|87838.1|87889.2|87839.2|87887.2|87837.2|27
1633655700000|2021-10-08 01:15:00|87888.5|87838.5|87883.2|87833.2|87889.6|87839.6|87882.4|87832.4|50
1633655710000|2021-10-08 01:15:10|87883.6|87833.6|87889|87839|87889|87839|87883.6|87833.6|43
1633655720000|2021-10-08 01:15:20|87888.7|87838.7|87888.3|87838.3|87889.5|87839.5|87885.3|87835.3|45
1633655730000|2021-10-08 01:15:30|87888|87838|87887.3|87837.3|87888.4|87838.4|87887|87837|42
1633655740000|2021-10-08 01:15:40|87887.7|87837.7|87886.1|87836.1|87889.6|87839.6|87884.6|87834.6|41
1633655750000|2021-10-08 01:15:50|87886.6|87836.6|87889.7|87839.7|87891.1|87841.1|87884.4|87834.4|45
1633655760000|2021-10-08 01:16:00|87889.2|87839.2|87886.9|87836.9|87890.7|87840.7|87886.3|87836.3|46
1633655770000|2021-10-08 01:16:10|87887.2|87837.2|87888.3|87838.3|87889.5|87839.5|87885.9|87835.9|29
1633655780000|2021-10-08 01:16:20|87886.3|87836.3|87887.7|87837.7|87888|87838|87884.4|87834.4|39
1633655790000|2021-10-08 01:16:30|87888.1|87838.1|87887.4|87837.4|87889.2|87839.2|87885.7|87835.7|24
1633655800000|2021-10-08 01:16:40|87890.4|87840.4|87890.2|87840.2|87890.4|87840.4|87886.8|87836.8|28
1633655810000|2021-10-08 01:16:50|87890.1|87840.1|87890.9|87840.9|87890.9|87840.9|87887.3|87837.3|21
1633655820000|2021-10-08 01:17:00|87890.1|87840.1|87889.1|87839.1|87890.6|87840.6|87889.1|87839.1|26
1633655830000|2021-10-08 01:17:10|87889|87839|87889.8|87839.8|87892.9|87842.9|87888.7|87838.7|38
1633655840000|2021-10-08 01:17:20|87888.9|87838.9|87890.3|87840.3|87891.2|87841.2|87887.4|87837.4|36
1633655850000|2021-10-08 01:17:30|87891.1|87841.1|87891.1|87841.1|87891.3|87841.3|87888.8|87838.8|32
1633655860000|2021-10-08 01:17:40|87889.9|87839.9|87887.6|87837.6|87890.7|87840.7|87886.3|87836.3|40
1633655870000|2021-10-08 01:17:50|87887.7|87837.7|87889|87839|87889.3|87839.3|87887.3|87837.3|38
1633655880000|2021-10-08 01:18:00|87889.1|87839.1|87888.7|87838.7|87889.6|87839.6|87886.2|87836.2|21
1633655890000|2021-10-08 01:18:10|87888.6|87838.6|87889.1|87839.1|87890.5|87840.5|87888.3|87838.3|38
1633655900000|2021-10-08 01:18:20|87890.7|87840.7|87890.5|87840.5|87891.6|87841.6|87889.6|87839.6|27
1633655910000|2021-10-08 01:18:30|87887.5|87837.5|87890.5|87840.5|87892.1|87842.1|87887.5|87837.5|35
1633655920000|2021-10-08 01:18:40|87889|87839|87890.2|87840.2|87891.2|87841.2|87888.7|87838.7|31
1633655930000|2021-10-08 01:18:50|87890.3|87840.3|87890.9|87840.9|87891.5|87841.5|87889.8|87839.8|24
1633655940000|2021-10-08 01:19:00|87891.2|87841.2|87891.3|87841.3|87893|87843|87889.4|87839.4|37
1633655950000|2021-10-08 01:19:10|87891.2|87841.2|87890.2|87840.2|87891.2|87841.2|87889.2|87839.2|35
1633655960000|2021-10-08 01:19:20|87889.5|87839.5|87890.2|87840.2|87892|87842|87883|87833|26
1633655970000|2021-10-08 01:19:30|87889.8|87839.8|87889.5|87839.5|87890|87840|87886.6|87836.6|32
1633655980000|2021-10-08 01:19:40|87889.2|87839.2|87887.4|87837.4|87889.6|87839.6|87887.4|87837.4|16
1633655990000|2021-10-08 01:19:50|87888.1|87838.1|87888.1|87838.1|87889.5|87839.5|87886.9|87836.9|27
1633656000000|2021-10-08 01:20:00|87886.4|87836.4|87884.1|87834.1|87886.4|87836.4|87882.6|87832.6|42
1633656010000|2021-10-08 01:20:10|87885|87835|87884.9|87834.9|87886.2|87836.2|87883.9|87833.9|28
1633656020000|2021-10-08 01:20:20|87886|87836|87884.6|87834.6|87886|87836|87883.5|87833.5|10
1633656030000|2021-10-08 01:20:30|87884.3|87834.3|87884.7|87834.7|87885.7|87835.7|87882.8|87832.8|34
1633656040000|2021-10-08 01:20:40|87885|87835|87883.4|87833.4|87885|87835|87881.7|87831.7|22
1633656050000|2021-10-08 01:20:50|87883.5|87833.5|87884|87834|87886.5|87836.5|87883.5|87833.5|25
1633656060000|2021-10-08 01:21:00|87884.2|87834.2|87885.3|87835.3|87885.8|87835.8|87883.3|87833.3|34
1633656070000|2021-10-08 01:21:10|87885.2|87835.2|87892.3|87842.3|87892.3|87842.3|87883.7|87833.7|48
1633656080000|2021-10-08 01:21:20|87891.5|87841.5|87893.9|87843.9|87894|87844|87890.2|87840.2|54
1633656090000|2021-10-08 01:21:30|87894.3|87844.3|87894.9|87844.9|87896.1|87846.1|87893.4|87843.4|38
1633656100000|2021-10-08 01:21:40|87895.2|87845.2|87896|87846|87896.3|87846.3|87895|87845|26
1633656110000|2021-10-08 01:21:50|87895.8|87845.8|87894.8|87844.8|87895.9|87845.9|87894.4|87844.4|19
1633656120000|2021-10-08 01:22:00|87895.6|87845.6|87894.7|87844.7|87895.9|87845.9|87892.3|87842.3|29
1633656130000|2021-10-08 01:22:10|87894.4|87844.4|87895.9|87845.9|87895.9|87845.9|87891.8|87841.8|34
1633656140000|2021-10-08 01:22:20|87896.1|87846.1|87895.3|87845.3|87896.8|87846.8|87893.6|87843.6|36
1633656150000|2021-10-08 01:22:30|87894.4|87844.4|87895.9|87845.9|87896.1|87846.1|87893.5|87843.5|39
1633656160000|2021-10-08 01:22:40|87894.6|87844.6|87899.2|87849.2|87899.4|87849.4|87894.6|87844.6|22
1633656170000|2021-10-08 01:22:50|87899.6|87849.6|87898.3|87848.3|87899.6|87849.6|87896.9|87846.9|24
1633656180000|2021-10-08 01:23:00|87898.4|87848.4|87895.9|87845.9|87899.2|87849.2|87894.9|87844.9|34
1633656190000|2021-10-08 01:23:10|87895.7|87845.7|87899.9|87849.9|87900.2|87850.2|87895.7|87845.7|27
1633656200000|2021-10-08 01:23:20|87899.1|87849.1|87897|87847|87899.1|87849.1|87895.9|87845.9|35
1633656210000|2021-10-08 01:23:30|87897.6|87847.6|87895.4|87845.4|87898.2|87848.2|87894.6|87844.6|27
1633656220000|2021-10-08 01:23:40|87895.9|87845.9|87895.9|87845.9|87897.3|87847.3|87894.9|87844.9|40
1633656230000|2021-10-08 01:23:50|87894.3|87844.3|87896.3|87846.3|87897.4|87847.4|87894.3|87844.3|36
1633656240000|2021-10-08 01:24:00|87896.2|87846.2|87897.2|87847.2|87897.4|87847.4|87895.4|87845.4|44
1633656250000|2021-10-08 01:24:10|87897.6|87847.6|87897.1|87847.1|87899.2|87849.2|87896.6|87846.6|24
1633656260000|2021-10-08 01:24:20|87896.4|87846.4|87896.7|87846.7|87899.6|87849.6|87895.1|87845.1|45
1633656270000|2021-10-08 01:24:30|87896.9|87846.9|87896.9|87846.9|87898.2|87848.2|87896.3|87846.3|33
1633656280000|2021-10-08 01:24:40|87897|87847|87897.8|87847.8|87898.3|87848.3|87896.4|87846.4|28
1633656290000|2021-10-08 01:24:50|87897.6|87847.6|87898|87848|87898.7|87848.7|87897|87847|24
1633656300000|2021-10-08 01:25:00|87898.2|87848.2|87900.8|87850.8|87903|87853|87898.2|87848.2|24
1633656310000|2021-10-08 01:25:10|87901.8|87851.8|87904|87854|87906.6|87856.6|87901|87851|44
1633656320000|2021-10-08 01:25:20|87905.7|87855.7|87906|87856|87906|87856|87904.1|87854.1|27
1633656330000|2021-10-08 01:25:30|87905.9|87855.9|87906.4|87856.4|87907.2|87857.2|87905.5|87855.5|44
1633656340000|2021-10-08 01:25:40|87906.2|87856.2|87903.7|87853.7|87907.2|87857.2|87902.8|87852.8|17
1633656350000|2021-10-08 01:25:50|87904.1|87854.1|87902.1|87852.1|87904.4|87854.4|87899.7|87849.7|36
1633656360000|2021-10-08 01:26:00|87902.4|87852.4|87902|87852|87903.3|87853.3|87902|87852|25
1633656370000|2021-10-08 01:26:10|87902.1|87852.1|87904.3|87854.3|87904.8|87854.8|87901.4|87851.4|33
1633656380000|2021-10-08 01:26:20|87904.2|87854.2|87903.3|87853.3|87905.3|87855.3|87903|87853|39
1633656390000|2021-10-08 01:26:30|87904.5|87854.5|87901.7|87851.7|87904.5|87854.5|87901.6|87851.6|38
1633656400000|2021-10-08 01:26:40|87901.9|87851.9|87902.6|87852.6|87902.9|87852.9|87901.5|87851.5|33
1633656410000|2021-10-08 01:26:50|87902.7|87852.7|87901.3|87851.3|87902.7|87852.7|87900.9|87850.9|33
1633656420000|2021-10-08 01:27:00|87901.4|87851.4|87903.3|87853.3|87903.9|87853.9|87901|87851|38
1633656430000|2021-10-08 01:27:10|87903.1|87853.1|87900.9|87850.9|87903.4|87853.4|87900.9|87850.9|42
1633656440000|2021-10-08 01:27:20|87900.8|87850.8|87900.6|87850.6|87902.6|87852.6|87900.6|87850.6|33
1633656450000|2021-10-08 01:27:30|87900.9|87850.9|87900.3|87850.3|87903|87853|87900.3|87850.3|31
1633656460000|2021-10-08 01:27:40|87899.6|87849.6|87905.2|87855.2|87905.2|87855.2|87899.6|87849.6|41
1633656470000|2021-10-08 01:27:50|87904.7|87854.7|87902.8|87852.8|87905.3|87855.3|87901.1|87851.1|44
1633656480000|2021-10-08 01:28:00|87903.1|87853.1|87906.9|87856.9|87907|87857|87902.9|87852.9|44
1633656490000|2021-10-08 01:28:10|87906.7|87856.7|87899.5|87849.5|87907.2|87857.2|87898.2|87848.2|50
1633656500000|2021-10-08 01:28:20|87899.6|87849.6|87896.2|87846.2|87902.3|87852.3|87895.6|87845.6|49
1633656510000|2021-10-08 01:28:30|87896.3|87846.3|87900.2|87850.2|87901.9|87851.9|87894.7|87844.7|47
1633656520000|2021-10-08 01:28:40|87900|87850|87904.5|87854.5|87906.1|87856.1|87900|87850|38
1633656530000|2021-10-08 01:28:50|87905|87855|87899.1|87849.1|87906.4|87856.4|87898.9|87848.9|53
1633656540000|2021-10-08 01:29:00|87898.4|87848.4|87889.8|87839.8|87898.4|87848.4|87889.8|87839.8|56
1633656550000|2021-10-08 01:29:10|87889.7|87839.7|87888.7|87838.7|87892.1|87842.1|87888.2|87838.2|54
1633656560000|2021-10-08 01:29:20|87888.6|87838.6|87888.4|87838.4|87889.7|87839.7|87887.1|87837.1|34
1633656570000|2021-10-08 01:29:30|87889.4|87839.4|87888.6|87838.6|87889.4|87839.4|87888.1|87838.1|25
1633656580000|2021-10-08 01:29:40|87888.3|87838.3|87886.2|87836.2|87888.4|87838.4|87884.7|87834.7|29
1633656590000|2021-10-08 01:29:50|87886.3|87836.3|87884.5|87834.5|87887.9|87837.9|87884.1|87834.1|39
1633656600000|2021-10-08 01:30:00|87884.3|87834.3|87878.1|87828.1|87884.8|87834.8|87876|87826|56
1633656610000|2021-10-08 01:30:10|87878|87828|87876.1|87826.1|87878.3|87828.3|87874.5|87824.5|38
1633656620000|2021-10-08 01:30:20|87875.8|87825.8|87873|87823|87876.8|87826.8|87873|87823|33
1633656630000|2021-10-08 01:30:30|87873.4|87823.4|87874.9|87824.9|87878.3|87828.3|87873.4|87823.4|34
1633656640000|2021-10-08 01:30:40|87874.5|87824.5|87876.5|87826.5|87876.5|87826.5|87871.8|87821.8|52
1633656650000|2021-10-08 01:30:50|87876.6|87826.6|87878.7|87828.7|87879.5|87829.5|87875.5|87825.5|44
1633656660000|2021-10-08 01:31:00|87878.6|87828.6|87876.5|87826.5|87878.7|87828.7|87874.4|87824.4|40
1633656670000|2021-10-08 01:31:10|87876.8|87826.8|87878.6|87828.6|87882.6|87832.6|87876.8|87826.8|50
1633656680000|2021-10-08 01:31:20|87878.5|87828.5|87884.4|87834.4|87884.7|87834.7|87876.4|87826.4|44
1633656690000|2021-10-08 01:31:30|87884.6|87834.6|87882.7|87832.7|87884.6|87834.6|87880.3|87830.3|23
1633656700000|2021-10-08 01:31:40|87882.9|87832.9|87883.6|87833.6|87884.9|87834.9|87881.5|87831.5|40
1633656710000|2021-10-08 01:31:50|87883.4|87833.4|87881.1|87831.1|87884.4|87834.4|87881.1|87831.1|43
1633656720000|2021-10-08 01:32:00|87881.2|87831.2|87885.7|87835.7|87885.8|87835.8|87878.1|87828.1|50
1633656730000|2021-10-08 01:32:10|87885.2|87835.2|87879.8|87829.8|87885.4|87835.4|87877.5|87827.5|51
1633656740000|2021-10-08 01:32:20|87879.6|87829.6|87885.4|87835.4|87885.8|87835.8|87875.5|87825.5|43
1633656750000|2021-10-08 01:32:30|87885.3|87835.3|87883.6|87833.6|87886.4|87836.4|87883.6|87833.6|33
1633656760000|2021-10-08 01:32:40|87883.3|87833.3|87878.8|87828.8|87884.4|87834.4|87878.7|87828.7|48
1633656770000|2021-10-08 01:32:50|87879.5|87829.5|87882.4|87832.4|87882.5|87832.5|87876.8|87826.8|43
1633656780000|2021-10-08 01:33:00|87877.1|87827.1|87874.9|87824.9|87880.5|87830.5|87873.4|87823.4|59
1633656790000|2021-10-08 01:33:10|87875|87825|87876|87826|87877|87827|87871.7|87821.7|47
1633656800000|2021-10-08 01:33:20|87876.1|87826.1|87876.2|87826.2|87877.8|87827.8|87875|87825|30
1633656810000|2021-10-08 01:33:30|87876.6|87826.6|87872.2|87822.2|87876.6|87826.6|87872|87822|39
1633656820000|2021-10-08 01:33:40|87875|87825|87876.8|87826.8|87877|87827|87874.4|87824.4|35
1633656830000|2021-10-08 01:33:50|87877.1|87827.1|87875.5|87825.5|87879.4|87829.4|87874.5|87824.5|36
1633656840000|2021-10-08 01:34:00|87876.5|87826.5|87875.5|87825.5|87879.1|87829.1|87873.9|87823.9|41
1633656850000|2021-10-08 01:34:10|87875.7|87825.7|87871.2|87821.2|87876.4|87826.4|87869.3|87819.3|48
1633656860000|2021-10-08 01:34:20|87871.8|87821.8|87870.2|87820.2|87873.6|87823.6|87868|87818|31
1633656870000|2021-10-08 01:34:30|87870|87820|87871.8|87821.8|87872.7|87822.7|87869.8|87819.8|24
1633656880000|2021-10-08 01:34:40|87872|87822|87878.4|87828.4|87880.1|87830.1|87870.4|87820.4|43
1633656890000|2021-10-08 01:34:50|87878.3|87828.3|87877.6|87827.6|87880.9|87830.9|87875.1|87825.1|42
1633656900000|2021-10-08 01:35:00|87877.2|87827.2|87884.4|87834.4|87884.4|87834.4|87877.2|87827.2|39
1633656910000|2021-10-08 01:35:10|87884.3|87834.3|87884.3|87834.3|87886.8|87836.8|87879.9|87829.9|45
1633656920000|2021-10-08 01:35:20|87885.1|87835.1|87885.2|87835.2|87886.8|87836.8|87884.5|87834.5|39
1633656930000|2021-10-08 01:35:30|87885|87835|87887.2|87837.2|87887.7|87837.7|87885|87835|28
1633656940000|2021-10-08 01:35:40|87887.3|87837.3|87886.2|87836.2|87888.9|87838.9|87883.9|87833.9|47
1633656950000|2021-10-08 01:35:50|87886.7|87836.7|87889.8|87839.8|87893|87843|87885.8|87835.8|36
1633656960000|2021-10-08 01:36:00|87890.3|87840.3|87892.2|87842.2|87892.3|87842.3|87888.2|87838.2|40
1633656970000|2021-10-08 01:36:10|87892.1|87842.1|87891.8|87841.8|87893.5|87843.5|87891.4|87841.4|25
1633656980000|2021-10-08 01:36:20|87891.5|87841.5|87893.3|87843.3|87893.8|87843.8|87891.4|87841.4|28
1633656990000|2021-10-08 01:36:30|87893.5|87843.5|87897.8|87847.8|87897.8|87847.8|87892.5|87842.5|36
1633657000000|2021-10-08 01:36:40|87897.7|87847.7|87896.7|87846.7|87898.1|87848.1|87896.7|87846.7|22
1633657010000|2021-10-08 01:36:50|87897.3|87847.3|87896.5|87846.5|87897.3|87847.3|87893.8|87843.8|28
1633657020000|2021-10-08 01:37:00|87896.6|87846.6|87894.2|87844.2|87897.2|87847.2|87893.9|87843.9|39
1633657030000|2021-10-08 01:37:10|87892.1|87842.1|87895.9|87845.9|87897.6|87847.6|87892.1|87842.1|42
1633657040000|2021-10-08 01:37:20|87896.1|87846.1|87892.1|87842.1|87896.2|87846.2|87891.4|87841.4|43
1633657050000|2021-10-08 01:37:30|87892.8|87842.8|87892.8|87842.8|87894.2|87844.2|87891.9|87841.9|33
1633657060000|2021-10-08 01:37:40|87891.1|87841.1|87890.2|87840.2|87894|87844|87890.2|87840.2|38
1633657070000|2021-10-08 01:37:50|87890.8|87840.8|87890.5|87840.5|87892.7|87842.7|87889.9|87839.9|38
1633657080000|2021-10-08 01:38:00|87889.8|87839.8|87893.6|87843.6|87893.8|87843.8|87889.8|87839.8|45
1633657090000|2021-10-08 01:38:10|87894.3|87844.3|87895.6|87845.6|87896.5|87846.5|87889.2|87839.2|42
1633657100000|2021-10-08 01:38:20|87895.7|87845.7|87892.9|87842.9|87895.7|87845.7|87890.7|87840.7|56
1633657110000|2021-10-08 01:38:30|87892.3|87842.3|87887.6|87837.6|87893.3|87843.3|87886|87836|37
1633657120000|2021-10-08 01:38:40|87885.5|87835.5|87886.1|87836.1|87888|87838|87884.4|87834.4|35
1633657130000|2021-10-08 01:38:50|87884|87834|87873.2|87823.2|87884|87834|87872.8|87822.8|42
1633657140000|2021-10-08 01:39:00|87872.4|87822.4|87866.4|87816.4|87873.5|87823.5|87864.8|87814.8|63
1633657150000|2021-10-08 01:39:10|87866.3|87816.3|87866.1|87816.1|87868|87818|87865.5|87815.5|46
1633657160000|2021-10-08 01:39:20|87865.6|87815.6|87869.2|87819.2|87869.6|87819.6|87865.6|87815.6|48
1633657170000|2021-10-08 01:39:30|87869|87819|87863.8|87813.8|87869.8|87819.8|87863.5|87813.5|42
1633657180000|2021-10-08 01:39:40|87863.7|87813.7|87861.9|87811.9|87864.8|87814.8|87859.3|87809.3|51
1633657190000|2021-10-08 01:39:50|87861.8|87811.8|87860.6|87810.6|87862|87812|87859.1|87809.1|35
1633657200000|2021-10-08 01:40:00|87860.3|87810.3|87860.9|87810.9|87862.5|87812.5|87860|87810|36
1633657210000|2021-10-08 01:40:10|87862.1|87812.1|87864.2|87814.2|87866|87816|87860.1|87810.1|35
1633657220000|2021-10-08 01:40:20|87864.5|87814.5|87865|87815|87865.4|87815.4|87860.2|87810.2|33
1633657230000|2021-10-08 01:40:30|87864.8|87814.8|87863.7|87813.7|87867.2|87817.2|87863.7|87813.7|28
1633657240000|2021-10-08 01:40:40|87864|87814|87863.1|87813.1|87864.9|87814.9|87861.2|87811.2|39
1633657250000|2021-10-08 01:40:50|87862.9|87812.9|87857|87807|87865|87815|87853.1|87803.1|66
1633657260000|2021-10-08 01:41:00|87857.3|87807.3|87854.7|87804.7|87860.6|87810.6|87853.9|87803.9|44
1633657270000|2021-10-08 01:41:10|87854.5|87804.5|87855.3|87805.3|87855.5|87805.5|87853.1|87803.1|39
1633657280000|2021-10-08 01:41:20|87855.4|87805.4|87841.8|87791.8|87856.3|87806.3|87830.5|87780.5|57
1633657290000|2021-10-08 01:41:30|87842.7|87792.7|87849.6|87799.6|87850.8|87800.8|87840.9|87790.9|41
1633657300000|2021-10-08 01:41:40|87849.5|87799.5|87850.2|87800.2|87850.7|87800.7|87849|87799|23
1633657310000|2021-10-08 01:41:50|87850.4|87800.4|87862.5|87812.5|87863.6|87813.6|87850.3|87800.3|55
1633657320000|2021-10-08 01:42:00|87862.3|87812.3|87868.5|87818.5|87868.5|87818.5|87861.8|87811.8|46
1633657330000|2021-10-08 01:42:10|87868|87818|87859.8|87809.8|87868.2|87818.2|87858.9|87808.9|46
1633657340000|2021-10-08 01:42:20|87859.4|87809.4|87854.8|87804.8|87859.4|87809.4|87854.8|87804.8|32
1633657350000|2021-10-08 01:42:30|87856|87806|87856.6|87806.6|87857.1|87807.1|87852.8|87802.8|43
1633657360000|2021-10-08 01:42:40|87856.5|87806.5|87855.3|87805.3|87857.1|87807.1|87854.8|87804.8|29
1633657370000|2021-10-08 01:42:50|87855.4|87805.4|87857.4|87807.4|87857.6|87807.6|87854.4|87804.4|27
1633657380000|2021-10-08 01:43:00|87857.5|87807.5|87852.5|87802.5|87857.7|87807.7|87852.3|87802.3|29
1633657390000|2021-10-08 01:43:10|87852.4|87802.4|87852|87802|87853.3|87803.3|87851.2|87801.2|29
1633657400000|2021-10-08 01:43:20|87852.7|87802.7|87849.3|87799.3|87853.3|87803.3|87848.5|87798.5|36
1633657410000|2021-10-08 01:43:30|87849.4|87799.4|87851.3|87801.3|87853.3|87803.3|87849|87799|19
1633657420000|2021-10-08 01:43:40|87850.9|87800.9|87855.4|87805.4|87855.8|87805.8|87850.9|87800.9|29
1633657430000|2021-10-08 01:43:50|87855.3|87805.3|87858.8|87808.8|87859.5|87809.5|87854.4|87804.4|31
1633657440000|2021-10-08 01:44:00|87858.7|87808.7|87859.7|87809.7|87859.9|87809.9|87857.4|87807.4|38
1633657450000|2021-10-08 01:44:10|87859.6|87809.6|87852.1|87802.1|87859.6|87809.6|87851.6|87801.6|35
1633657460000|2021-10-08 01:44:20|87852|87802|87852.7|87802.7|87854|87804|87851.1|87801.1|31
1633657470000|2021-10-08 01:44:30|87852.5|87802.5|87853.1|87803.1|87853.5|87803.5|87852|87802|32
1633657480000|2021-10-08 01:44:40|87853|87803|87852.9|87802.9|87853|87803|87851.2|87801.2|29
1633657490000|2021-10-08 01:44:50|87852.4|87802.4|87848.4|87798.4|87855.3|87805.3|87846.4|87796.4|32
1633657500000|2021-10-08 01:45:00|87849.9|87799.9|87850.7|87800.7|87855.5|87805.5|87848.6|87798.6|59
1633657510000|2021-10-08 01:45:10|87849|87799|87837.4|87787.4|87850.7|87800.7|87835.5|87785.5|67
1633657520000|2021-10-08 01:45:20|87835.1|87785.1|87833.2|87783.2|87835.3|87785.3|87831.8|87781.8|63
1633657530000|2021-10-08 01:45:30|87833.5|87783.5|87835.6|87785.6|87837.1|87787.1|87826.3|87776.3|60
1633657540000|2021-10-08 01:45:40|87835.8|87785.8|87835.8|87785.8|87839|87789|87832.9|87782.9|55
1633657550000|2021-10-08 01:45:50|87834.2|87784.2|87840.1|87790.1|87841.2|87791.2|87834.2|87784.2|44
1633657560000|2021-10-08 01:46:00|87840.2|87790.2|87837.9|87787.9|87842.7|87792.7|87836.9|87786.9|45
1633657570000|2021-10-08 01:46:10|87838|87788|87841.8|87791.8|87841.9|87791.9|87837.8|87787.8|27
1633657580000|2021-10-08 01:46:20|87841.6|87791.6|87841.1|87791.1|87843.6|87793.6|87839.3|87789.3|35
1633657590000|2021-10-08 01:46:30|87841.5|87791.5|87841.8|87791.8|87842.4|87792.4|87840.7|87790.7|40
1633657600000|2021-10-08 01:46:40|87841.9|87791.9|87839.8|87789.8|87841.9|87791.9|87837.4|87787.4|48
1633657610000|2021-10-08 01:46:50|87839.9|87789.9|87839.2|87789.2|87841.6|87791.6|87836.1|87786.1|41
1633657620000|2021-10-08 01:47:00|87839.7|87789.7|87841.5|87791.5|87841.6|87791.6|87838.5|87788.5|44
1633657630000|2021-10-08 01:47:10|87841.4|87791.4|87842.1|87792.1|87843.2|87793.2|87840.3|87790.3|41
1633657640000|2021-10-08 01:47:20|87841.6|87791.6|87844.2|87794.2|87844.2|87794.2|87840.8|87790.8|32
1633657650000|2021-10-08 01:47:30|87844.1|87794.1|87843.6|87793.6|87844.6|87794.6|87842.7|87792.7|35
1633657660000|2021-10-08 01:47:40|87843.7|87793.7|87843.2|87793.2|87844.2|87794.2|87843.1|87793.1|22
1633657670000|2021-10-08 01:47:50|87840.1|87790.1|87843.5|87793.5|87843.9|87793.9|87838.9|87788.9|42
1633657680000|2021-10-08 01:48:00|87843.6|87793.6|87843.2|87793.2|87845.9|87795.9|87840|87790|45
1633657690000|2021-10-08 01:48:10|87843.3|87793.3|87845.6|87795.6|87846|87796|87840.3|87790.3|37
1633657700000|2021-10-08 01:48:20|87845.5|87795.5|87849.8|87799.8|87850.6|87800.6|87844.5|87794.5|46
1633657710000|2021-10-08 01:48:30|87849.7|87799.7|87851.9|87801.9|87852.1|87802.1|87847.8|87797.8|38
1633657720000|2021-10-08 01:48:40|87852.1|87802.1|87860.9|87810.9|87860.9|87810.9|87851.7|87801.7|59
1633657730000|2021-10-08 01:48:50|87861.2|87811.2|87867.7|87817.7|87867.9|87817.9|87860.6|87810.6|49
1633657740000|2021-10-08 01:49:00|87868|87818|87863.2|87813.2|87869.4|87819.4|87861.9|87811.9|60
1633657750000|2021-10-08 01:49:10|87863.4|87813.4|87868.9|87818.9|87869.7|87819.7|87863.4|87813.4|54
1633657760000|2021-10-08 01:49:20|87869|87819|87867.9|87817.9|87869.7|87819.7|87866.8|87816.8|39
1633657770000|2021-10-08 01:49:30|87867.3|87817.3|87868.1|87818.1|87870.5|87820.5|87867.3|87817.3|47
1633657780000|2021-10-08 01:49:40|87867.9|87817.9|87873.9|87823.9|87874.7|87824.7|87866.8|87816.8|54
1633657790000|2021-10-08 01:49:50|87870.6|87820.6|87875.2|87825.2|87875.7|87825.7|87870.6|87820.6|34
1633657800000|2021-10-08 01:50:00|87874.9|87824.9|87871.7|87821.7|87874.9|87824.9|87869.5|87819.5|48
1633657810000|2021-10-08 01:50:10|87871.6|87821.6|87872|87822|87874.3|87824.3|87871.4|87821.4|41
1633657820000|2021-10-08 01:50:20|87872.1|87822.1|87874|87824|87874.3|87824.3|87872.1|87822.1|47
1633657830000|2021-10-08 01:50:30|87875.8|87825.8|87878.3|87828.3|87878.3|87828.3|87875|87825|49
1633657840000|2021-10-08 01:50:40|87878.5|87828.5|87881.5|87831.5|87884.7|87834.7|87877.8|87827.8|57
1633657850000|2021-10-08 01:50:50|87881.3|87831.3|87875.7|87825.7|87882.5|87832.5|87875.7|87825.7|41
1633657860000|2021-10-08 01:51:00|87876|87826|87872.3|87822.3|87876.9|87826.9|87870.9|87820.9|53
1633657870000|2021-10-08 01:51:10|87871.6|87821.6|87873|87823|87873.7|87823.7|87870.2|87820.2|34
1633657880000|2021-10-08 01:51:20|87872.9|87822.9|87873|87823|87874.9|87824.9|87872.6|87822.6|32
1633657890000|2021-10-08 01:51:30|87873.1|87823.1|87875.8|87825.8|87875.8|87825.8|87871.4|87821.4|38
1633657900000|2021-10-08 01:51:40|87872.9|87822.9|87878.1|87828.1|87879.5|87829.5|87872.9|87822.9|33
1633657910000|2021-10-08 01:51:50|87877.7|87827.7|87877|87827|87877.8|87827.8|87875.7|87825.7|27
1633657920000|2021-10-08 01:52:00|87876.8|87826.8|87877.8|87827.8|87878.7|87828.7|87873.7|87823.7|34
1633657930000|2021-10-08 01:52:10|87878.2|87828.2|87877|87827|87878.8|87828.8|87876.2|87826.2|36
1633657940000|2021-10-08 01:52:20|87877.1|87827.1|87877.1|87827.1|87877.8|87827.8|87874.7|87824.7|42
1633657950000|2021-10-08 01:52:30|87876.9|87826.9|87877.7|87827.7|87878.2|87828.2|87870.6|87820.6|41
1633657960000|2021-10-08 01:52:40|87877.3|87827.3|87875.2|87825.2|87877.3|87827.3|87872.1|87822.1|43
1633657970000|2021-10-08 01:52:50|87875|87825|87875.7|87825.7|87876.3|87826.3|87873.6|87823.6|50
1633657980000|2021-10-08 01:53:00|87875.8|87825.8|87871.3|87821.3|87876|87826|87870.5|87820.5|38
1633657990000|2021-10-08 01:53:10|87872.1|87822.1|87865.5|87815.5|87872.2|87822.2|87865|87815|44
1633658000000|2021-10-08 01:53:20|87866.2|87816.2|87873.7|87823.7|87874|87824|87864.7|87814.7|50
1633658010000|2021-10-08 01:53:30|87873.4|87823.4|87872.6|87822.6|87874.3|87824.3|87868|87818|31
1633658020000|2021-10-08 01:53:40|87873|87823|87874.4|87824.4|87875.4|87825.4|87872.6|87822.6|46
1633658030000|2021-10-08 01:53:50|87874.6|87824.6|87877.8|87827.8|87877.8|87827.8|87874.6|87824.6|32
1633658040000|2021-10-08 01:54:00|87876.1|87826.1|87880.3|87830.3|87884|87834|87876.1|87826.1|50
1633658050000|2021-10-08 01:54:10|87880.6|87830.6|87880.4|87830.4|87881.5|87831.5|87877.1|87827.1|44
1633658060000|2021-10-08 01:54:20|87879.6|87829.6|87880.1|87830.1|87881.2|87831.2|87877.3|87827.3|49
1633658070000|2021-10-08 01:54:30|87880|87830|87879.4|87829.4|87882|87832|87878.4|87828.4|43
1633658080000|2021-10-08 01:54:40|87877.2|87827.2|87876.8|87826.8|87878.8|87828.8|87874.8|87824.8|35
1633658090000|2021-10-08 01:54:50|87876.1|87826.1|87876.7|87826.7|87878.1|87828.1|87874.6|87824.6|39
1633658100000|2021-10-08 01:55:00|87877.5|87827.5|87877.1|87827.1|87878.3|87828.3|87873.8|87823.8|53
1633658110000|2021-10-08 01:55:10|87876.2|87826.2|87878.2|87828.2|87879.3|87829.3|87876.2|87826.2|49
1633658120000|2021-10-08 01:55:20|87878|87828|87874.8|87824.8|87878.1|87828.1|87869.9|87819.9|41
1633658130000|2021-10-08 01:55:30|87874.5|87824.5|87873.8|87823.8|87875|87825|87872.1|87822.1|41
1633658140000|2021-10-08 01:55:40|87873.9|87823.9|87875.2|87825.2|87876.5|87826.5|87873.9|87823.9|36
1633658150000|2021-10-08 01:55:50|87875|87825|87875.8|87825.8|87875.9|87825.9|87870.8|87820.8|37
1633658160000|2021-10-08 01:56:00|87875.3|87825.3|87877.8|87827.8|87878|87828|87872.9|87822.9|50
1633658170000|2021-10-08 01:56:10|87878|87828|87870.9|87820.9|87878.9|87828.9|87870.8|87820.8|43
1633658180000|2021-10-08 01:56:20|87870.8|87820.8|87874.1|87824.1|87874.6|87824.6|87870.7|87820.7|46
1633658190000|2021-10-08 01:56:30|87874.2|87824.2|87875.4|87825.4|87876.9|87826.9|87874.1|87824.1|52
1633658200000|2021-10-08 01:56:40|87875.5|87825.5|87876.8|87826.8|87876.8|87826.8|87875.4|87825.4|25
1633658210000|2021-10-08 01:56:50|87876.6|87826.6|87874.8|87824.8|87877.3|87827.3|87874.8|87824.8|21
1633658220000|2021-10-08 01:57:00|87874.4|87824.4|87877|87827|87877.9|87827.9|87874.4|87824.4|44
1633658230000|2021-10-08 01:57:10|87877.3|87827.3|87877.2|87827.2|87878.1|87828.1|87873.5|87823.5|37
1633658240000|2021-10-08 01:57:20|87877.3|87827.3|87879.6|87829.6|87884.1|87834.1|87876.9|87826.9|50
1633658250000|2021-10-08 01:57:30|87879.8|87829.8|87881.1|87831.1|87882.2|87832.2|87878.8|87828.8|33
1633658260000|2021-10-08 01:57:40|87881.2|87831.2|87879|87829|87881.4|87831.4|87878.3|87828.3|40
1633658270000|2021-10-08 01:57:50|87879.1|87829.1|87883.4|87833.4|87885.7|87835.7|87879.1|87829.1|52
1633658280000|2021-10-08 01:58:00|87883.3|87833.3|87878.5|87828.5|87884.9|87834.9|87878.5|87828.5|37
1633658290000|2021-10-08 01:58:10|87880|87830|87879.7|87829.7|87881.1|87831.1|87877.9|87827.9|44
1633658300000|2021-10-08 01:58:20|87879.2|87829.2|87873.2|87823.2|87879.5|87829.5|87873.2|87823.2|49
1633658310000|2021-10-08 01:58:30|87872.7|87822.7|87876.5|87826.5|87877.7|87827.7|87872.7|87822.7|40
1633658320000|2021-10-08 01:58:40|87876.7|87826.7|87876.1|87826.1|87877|87827|87875.6|87825.6|33
1633658330000|2021-10-08 01:58:50|87876.2|87826.2|87874.5|87824.5|87876.6|87826.6|87873.5|87823.5|37
1633658340000|2021-10-08 01:59:00|87874.1|87824.1|87872.3|87822.3|87876.6|87826.6|87871.6|87821.6|47
1633658350000|2021-10-08 01:59:10|87871.5|87821.5|87872.5|87822.5|87873.2|87823.2|87867.3|87817.3|52
1633658360000|2021-10-08 01:59:20|87872.4|87822.4|87874.2|87824.2|87875.2|87825.2|87871.1|87821.1|47
1633658370000|2021-10-08 01:59:30|87874.3|87824.3|87870.4|87820.4|87874.3|87824.3|87870.4|87820.4|36
1633658380000|2021-10-08 01:59:40|87870.3|87820.3|87870.9|87820.9|87873.1|87823.1|87870.3|87820.3|53
1633658390000|2021-10-08 01:59:50|87870.4|87820.4|87868.7|87818.7|87871.4|87821.4|87866.9|87816.9|50
1633658400000|2021-10-08 02:00:00|87870.1|87820.1|87874.7|87824.7|87874.7|87824.7|87868.7|87818.7|48
1633658410000|2021-10-08 02:00:10|87874.5|87824.5|87871.6|87821.6|87875.6|87825.6|87870.9|87820.9|54
1633658420000|2021-10-08 02:00:20|87871.5|87821.5|87867.5|87817.5|87871.5|87821.5|87863.7|87813.7|49
1633658430000|2021-10-08 02:00:30|87868.5|87818.5|87868.6|87818.6|87870|87820|87866.4|87816.4|39
1633658440000|2021-10-08 02:00:40|87868.7|87818.7|87870.5|87820.5|87871.2|87821.2|87868.1|87818.1|37
1633658450000|2021-10-08 02:00:50|87870.7|87820.7|87872.8|87822.8|87873|87823|87870.4|87820.4|28
1633658460000|2021-10-08 02:01:00|87872.9|87822.9|87872.8|87822.8|87873.6|87823.6|87869.9|87819.9|35
1633658470000|2021-10-08 02:01:10|87872.7|87822.7|87868.8|87818.8|87872.7|87822.7|87864.6|87814.6|26
1633658480000|2021-10-08 02:01:20|87868.9|87818.9|87868.6|87818.6|87869.3|87819.3|87868.5|87818.5|29
1633658490000|2021-10-08 02:01:30|87869|87819|87866.9|87816.9|87869.1|87819.1|87866.4|87816.4|26
1633658500000|2021-10-08 02:01:40|87866.8|87816.8|87868.4|87818.4|87869|87819|87866.7|87816.7|33
1633658510000|2021-10-08 02:01:50|87868.5|87818.5|87863.9|87813.9|87868.9|87818.9|87862.8|87812.8|42
1633658520000|2021-10-08 02:02:00|87863.4|87813.4|87864.6|87814.6|87864.7|87814.7|87862.7|87812.7|31
1633658530000|2021-10-08 02:02:10|87864.4|87814.4|87862|87812|87865|87815|87861.5|87811.5|40
1633658540000|2021-10-08 02:02:20|87862.1|87812.1|87861.6|87811.6|87864.3|87814.3|87860.2|87810.2|23
1633658550000|2021-10-08 02:02:30|87862.7|87812.7|87867.2|87817.2|87867.2|87817.2|87860.7|87810.7|44
1633658560000|2021-10-08 02:02:40|87867.7|87817.7|87866.3|87816.3|87867.7|87817.7|87863.9|87813.9|32
1633658570000|2021-10-08 02:02:50|87866.4|87816.4|87866.3|87816.3|87866.9|87816.9|87865.8|87815.8|33
1633658580000|2021-10-08 02:03:00|87865.8|87815.8|87862.3|87812.3|87866.7|87816.7|87861.4|87811.4|40
1633658590000|2021-10-08 02:03:10|87862.5|87812.5|87862.3|87812.3|87862.6|87812.6|87861.3|87811.3|18
1633658600000|2021-10-08 02:03:20|87862.8|87812.8|87865|87815|87865.9|87815.9|87862.8|87812.8|28
1633658610000|2021-10-08 02:03:30|87865.1|87815.1|87865.9|87815.9|87866|87816|87861.6|87811.6|31
1633658620000|2021-10-08 02:03:40|87865.7|87815.7|87862|87812|87865.8|87815.8|87859.2|87809.2|41
1633658630000|2021-10-08 02:03:50|87861.9|87811.9|87861.1|87811.1|87862.2|87812.2|87858.2|87808.2|31
1633658640000|2021-10-08 02:04:00|87861.2|87811.2|87861.7|87811.7|87862.4|87812.4|87860.5|87810.5|36
1633658650000|2021-10-08 02:04:10|87861.8|87811.8|87865.5|87815.5|87865.6|87815.6|87861.6|87811.6|34
1633658660000|2021-10-08 02:04:20|87865.6|87815.6|87865.8|87815.8|87866.1|87816.1|87865.3|87815.3|21
1633658670000|2021-10-08 02:04:30|87865.7|87815.7|87865.5|87815.5|87866.5|87816.5|87862.8|87812.8|27
1633658680000|2021-10-08 02:04:40|87865.6|87815.6|87871.8|87821.8|87872|87822|87863.5|87813.5|44
1633658690000|2021-10-08 02:04:50|87873.6|87823.6|87883.1|87833.1|87883.1|87833.1|87870.6|87820.6|51
1633658700000|2021-10-08 02:05:00|87884.3|87834.3|87883.9|87833.9|87884.3|87834.3|87882.5|87832.5|28
1633658710000|2021-10-08 02:05:10|87883.5|87833.5|87880.2|87830.2|87883.7|87833.7|87878.1|87828.1|21
1633658720000|2021-10-08 02:05:20|87880.7|87830.7|87882.6|87832.6|87883.1|87833.1|87880.5|87830.5|21
1633658730000|2021-10-08 02:05:30|87882.2|87832.2|87881.1|87831.1|87882.2|87832.2|87880.7|87830.7|20
1633658740000|2021-10-08 02:05:40|87881.3|87831.3|87882.6|87832.6|87883.3|87833.3|87879.4|87829.4|31
1633658750000|2021-10-08 02:05:50|87882.8|87832.8|87890.6|87840.6|87891|87841|87882.8|87832.8|35
1633658760000|2021-10-08 02:06:00|87890.9|87840.9|87884.8|87834.8|87890.9|87840.9|87884.8|87834.8|47
1633658770000|2021-10-08 02:06:10|87885|87835|87885.2|87835.2|87885.9|87835.9|87884.3|87834.3|42
1633658780000|2021-10-08 02:06:20|87885.1|87835.1|87889.5|87839.5|87891.4|87841.4|87884.8|87834.8|33
1633658790000|2021-10-08 02:06:30|87889.8|87839.8|87890.5|87840.5|87891.3|87841.3|87889.8|87839.8|23
1633658800000|2021-10-08 02:06:40|87890.2|87840.2|87889.8|87839.8|87891.3|87841.3|87888.4|87838.4|25
1633658810000|2021-10-08 02:06:50|87889.7|87839.7|87891.6|87841.6|87892.3|87842.3|87888.9|87838.9|34
1633658820000|2021-10-08 02:07:00|87891.3|87841.3|87887.9|87837.9|87891.5|87841.5|87886.9|87836.9|17
1633658830000|2021-10-08 02:07:10|87888.7|87838.7|87887.5|87837.5|87889.2|87839.2|87885.3|87835.3|29
1633658840000|2021-10-08 02:07:20|87886.7|87836.7|87884.1|87834.1|87886.7|87836.7|87884|87834|29
1633658850000|2021-10-08 02:07:30|87883.9|87833.9|87877.8|87827.8|87884|87834|87875.9|87825.9|47
1633658860000|2021-10-08 02:07:40|87879|87829|87880.3|87830.3|87880.7|87830.7|87877.3|87827.3|32
1633658870000|2021-10-08 02:07:50|87880.1|87830.1|87878.1|87828.1|87881|87831|87877.9|87827.9|26
1633658880000|2021-10-08 02:08:00|87877.5|87827.5|87879.5|87829.5|87880|87830|87877.4|87827.4|17
1633658890000|2021-10-08 02:08:10|87879.6|87829.6|87875.7|87825.7|87879.6|87829.6|87875.6|87825.6|20
1633658900000|2021-10-08 02:08:20|87875.6|87825.6|87878.6|87828.6|87878.8|87828.8|87875.5|87825.5|20
1633658910000|2021-10-08 02:08:30|87879.7|87829.7|87879.4|87829.4|87880.5|87830.5|87878.2|87828.2|19
1633658920000|2021-10-08 02:08:40|87879.2|87829.2|87879.9|87829.9|87880.5|87830.5|87878|87828|23
1633658930000|2021-10-08 02:08:50|87880.2|87830.2|87881.8|87831.8|87883|87833|87880.2|87830.2|39
1633658940000|2021-10-08 02:09:00|87882.4|87832.4|87883.7|87833.7|87883.7|87833.7|87881.1|87831.1|40
1633658950000|2021-10-08 02:09:10|87883.3|87833.3|87883.6|87833.6|87884|87834|87882|87832|41
1633658960000|2021-10-08 02:09:20|87883.5|87833.5|87881.7|87831.7|87883.8|87833.8|87880.3|87830.3|13
1633658970000|2021-10-08 02:09:30|87882.2|87832.2|87881.4|87831.4|87882.5|87832.5|87881.3|87831.3|23
1633658980000|2021-10-08 02:09:40|87881.3|87831.3|87882.5|87832.5|87883.2|87833.2|87879|87829|24
1633658990000|2021-10-08 02:09:50|87882|87832|87877.2|87827.2|87882.5|87832.5|87877.1|87827.1|45
1633659000000|2021-10-08 02:10:00|87877.6|87827.6|87880.6|87830.6|87881.9|87831.9|87877.6|87827.6|34
1633659010000|2021-10-08 02:10:10|87880.7|87830.7|87878.1|87828.1|87880.7|87830.7|87877.2|87827.2|37
1633659020000|2021-10-08 02:10:20|87878|87828|87880.4|87830.4|87880.4|87830.4|87878|87828|25
1633659030000|2021-10-08 02:10:30|87880.6|87830.6|87880.6|87830.6|87881|87831|87877.4|87827.4|26
1633659040000|2021-10-08 02:10:40|87881|87831|87874.9|87824.9|87881.4|87831.4|87874.9|87824.9|40
1633659050000|2021-10-08 02:10:50|87876.6|87826.6|87881.1|87831.1|87881.1|87831.1|87875.7|87825.7|33
1633659060000|2021-10-08 02:11:00|87881|87831|87878.5|87828.5|87881.2|87831.2|87877.8|87827.8|38
1633659070000|2021-10-08 02:11:10|87878.4|87828.4|87879.7|87829.7|87879.7|87829.7|87878.3|87828.3|21
1633659080000|2021-10-08 02:11:20|87879.6|87829.6|87879.2|87829.2|87880.1|87830.1|87877.8|87827.8|34
1633659090000|2021-10-08 02:11:30|87879.1|87829.1|87881|87831|87881.3|87831.3|87879.1|87829.1|20
1633659100000|2021-10-08 02:11:40|87881.1|87831.1|87882.3|87832.3|87882.6|87832.6|87880.6|87830.6|20
1633659110000|2021-10-08 02:11:50|87881.8|87831.8|87881.4|87831.4|87881.9|87831.9|87879.6|87829.6|22
1633659120000|2021-10-08 02:12:00|87879.3|87829.3|87885.6|87835.6|87886.8|87836.8|87879.1|87829.1|37
1633659130000|2021-10-08 02:12:10|87885.9|87835.9|87884.5|87834.5|87886.3|87836.3|87883.4|87833.4|36
1633659140000|2021-10-08 02:12:20|87884.3|87834.3|87882.2|87832.2|87884.3|87834.3|87878.6|87828.6|42
1633659150000|2021-10-08 02:12:30|87882|87832|87882.6|87832.6|87882.8|87832.8|87879.1|87829.1|36
1633659160000|2021-10-08 02:12:40|87882.3|87832.3|87880.5|87830.5|87882.9|87832.9|87879.4|87829.4|37
1633659170000|2021-10-08 02:12:50|87880.4|87830.4|87882.4|87832.4|87883|87833|87880.4|87830.4|26
1633659180000|2021-10-08 02:13:00|87882.5|87832.5|87877.5|87827.5|87883.3|87833.3|87877.5|87827.5|34
1633659190000|2021-10-08 02:13:10|87877.7|87827.7|87880.2|87830.2|87880.2|87830.2|87877.5|87827.5|35
1633659200000|2021-10-08 02:13:20|87880.1|87830.1|87880.7|87830.7|87881.8|87831.8|87879.2|87829.2|37
1633659210000|2021-10-08 02:13:30|87881.1|87831.1|87884.7|87834.7|87887.4|87837.4|87879.6|87829.6|48
1633659220000|2021-10-08 02:13:40|87885.8|87835.8|87890.8|87840.8|87891.2|87841.2|87883.2|87833.2|44
1633659230000|2021-10-08 02:13:50|87888.1|87838.1|87892.5|87842.5|87892.5|87842.5|87888.1|87838.1|29
1633659240000|2021-10-08 02:14:00|87892.7|87842.7|87892.9|87842.9|87893.2|87843.2|87890.6|87840.6|31
1633659250000|2021-10-08 02:14:10|87893.5|87843.5|87894|87844|87894.1|87844.1|87892.4|87842.4|27
1633659260000|2021-10-08 02:14:20|87893.8|87843.8|87889.6|87839.6|87893.8|87843.8|87885.2|87835.2|40
1633659270000|2021-10-08 02:14:30|87889.9|87839.9|87889.3|87839.3|87891.7|87841.7|87889|87839|48
1633659280000|2021-10-08 02:14:40|87889.6|87839.6|87889.5|87839.5|87890.1|87840.1|87888.8|87838.8|21
1633659290000|2021-10-08 02:14:50|87889.6|87839.6|87893.5|87843.5|87893.5|87843.5|87888.5|87838.5|40
1633659300000|2021-10-08 02:15:00|87893.4|87843.4|87893.6|87843.6|87894.1|87844.1|87893|87843|28
1633659310000|2021-10-08 02:15:10|87893.3|87843.3|87890.7|87840.7|87893.5|87843.5|87889.6|87839.6|31
1633659320000|2021-10-08 02:15:20|87890.5|87840.5|87894.5|87844.5|87894.8|87844.8|87890.5|87840.5|25
1633659330000|2021-10-08 02:15:30|87894.3|87844.3|87894.7|87844.7|87895|87845|87894.2|87844.2|28
1633659340000|2021-10-08 02:15:40|87894.8|87844.8|87890.8|87840.8|87894.8|87844.8|87890|87840|27
1633659350000|2021-10-08 02:15:50|87891.4|87841.4|87891|87841|87892.5|87842.5|87888.6|87838.6|40
1633659360000|2021-10-08 02:16:00|87891.6|87841.6|87890.6|87840.6|87891.6|87841.6|87888.1|87838.1|34
1633659370000|2021-10-08 02:16:10|87890.7|87840.7|87894.5|87844.5|87894.5|87844.5|87890.5|87840.5|42
1633659380000|2021-10-08 02:16:20|87894.3|87844.3|87895.3|87845.3|87895.9|87845.9|87891.6|87841.6|35
1633659390000|2021-10-08 02:16:30|87895.4|87845.4|87894.6|87844.6|87896.7|87846.7|87893.9|87843.9|26
1633659400000|2021-10-08 02:16:40|87894.9|87844.9|87896.7|87846.7|87897.3|87847.3|87894.9|87844.9|22
1633659410000|2021-10-08 02:16:50|87896.8|87846.8|87897.8|87847.8|87898.8|87848.8|87896.8|87846.8|11
1633659420000|2021-10-08 02:17:00|87897.4|87847.4|87895.7|87845.7|87897.4|87847.4|87892.2|87842.2|46
1633659430000|2021-10-08 02:17:10|87895.8|87845.8|87897.3|87847.3|87897.9|87847.9|87895.4|87845.4|25
1633659440000|2021-10-08 02:17:20|87897.2|87847.2|87896.5|87846.5|87897.8|87847.8|87895.6|87845.6|13
1633659450000|2021-10-08 02:17:30|87898.3|87848.3|87896.1|87846.1|87899|87849|87896.1|87846.1|16
1633659460000|2021-10-08 02:17:40|87896.6|87846.6|87898.6|87848.6|87899|87849|87896.6|87846.6|20
1633659470000|2021-10-08 02:17:50|87898.4|87848.4|87899.3|87849.3|87899.5|87849.5|87898.4|87848.4|22
1633659480000|2021-10-08 02:18:00|87899.4|87849.4|87899.4|87849.4|87899.7|87849.7|87897.2|87847.2|28
1633659490000|2021-10-08 02:18:10|87899.3|87849.3|87899.2|87849.2|87899.5|87849.5|87898.8|87848.8|26
1633659500000|2021-10-08 02:18:20|87899.5|87849.5|87900|87850|87900|87850|87899|87849|16
1633659510000|2021-10-08 02:18:30|87899.9|87849.9|87898.4|87848.4|87900|87850|87897.4|87847.4|13
1633659520000|2021-10-08 02:18:40|87899.6|87849.6|87898|87848|87899.9|87849.9|87894.7|87844.7|13
1633659530000|2021-10-08 02:18:50|87898.2|87848.2|87900.8|87850.8|87900.9|87850.9|87896.2|87846.2|39
1633659540000|2021-10-08 02:19:00|87900.6|87850.6|87901.5|87851.5|87901.7|87851.7|87899.9|87849.9|15
1633659550000|2021-10-08 02:19:10|87901.7|87851.7|87901.3|87851.3|87904.7|87854.7|87900|87850|24
1633659560000|2021-10-08 02:19:20|87902|87852|87902.8|87852.8|87903.9|87853.9|87901.7|87851.7|13
1633659570000|2021-10-08 02:19:30|87903|87853|87903.3|87853.3|87904.2|87854.2|87903|87853|18
1633659580000|2021-10-08 02:19:40|87907.5|87857.5|87906.8|87856.8|87909.7|87859.7|87905.8|87855.8|36
1633659590000|2021-10-08 02:19:50|87907.2|87857.2|87908.8|87858.8|87909.5|87859.5|87907.1|87857.1|23
1633659600000|2021-10-08 02:20:00|87908.9|87858.9|87909.2|87859.2|87909.7|87859.7|87907.3|87857.3|29
1633659610000|2021-10-08 02:20:10|87910|87860|87912.3|87862.3|87913.9|87863.9|87909.8|87859.8|32
1633659620000|2021-10-08 02:20:20|87913|87863|87913.2|87863.2|87914.2|87864.2|87912.1|87862.1|21
1633659630000|2021-10-08 02:20:30|87913.1|87863.1|87913.1|87863.1|87914.6|87864.6|87911.5|87861.5|31
1633659640000|2021-10-08 02:20:40|87912.6|87862.6|87915|87865|87915|87865|87912|87862|19
1633659650000|2021-10-08 02:20:50|87914.8|87864.8|87914.6|87864.6|87914.8|87864.8|87913.8|87863.8|19
1633659660000|2021-10-08 02:21:00|87909.2|87859.2|87914|87864|87914.3|87864.3|87909.2|87859.2|16
1633659670000|2021-10-08 02:21:10|87913.8|87863.8|87914.1|87864.1|87914.7|87864.7|87913.8|87863.8|16
1633659680000|2021-10-08 02:21:20|87911.5|87861.5|87912.8|87862.8|87912.8|87862.8|87911.5|87861.5|11
1633659690000|2021-10-08 02:21:30|87912.7|87862.7|87914.3|87864.3|87916|87866|87911.8|87861.8|24
1633659700000|2021-10-08 02:21:40|87914.7|87864.7|87918.6|87868.6|87918.8|87868.8|87913.4|87863.4|31
1633659710000|2021-10-08 02:21:50|87918.8|87868.8|87917.2|87867.2|87919.8|87869.8|87916.4|87866.4|25
1633659720000|2021-10-08 02:22:00|87916.4|87866.4|87915.3|87865.3|87916.4|87866.4|87911.3|87861.3|39
1633659730000|2021-10-08 02:22:10|87915.1|87865.1|87908|87858|87915.5|87865.5|87908|87858|51
1633659740000|2021-10-08 02:22:20|87907.9|87857.9|87908.4|87858.4|87908.6|87858.6|87906.3|87856.3|23
1633659750000|2021-10-08 02:22:30|87908.5|87858.5|87908.3|87858.3|87908.5|87858.5|87907.4|87857.4|34
1633659760000|2021-10-08 02:22:40|87908.2|87858.2|87904.3|87854.3|87908.7|87858.7|87903.1|87853.1|28
1633659770000|2021-10-08 02:22:50|87904.4|87854.4|87899.3|87849.3|87904.4|87854.4|87898.7|87848.7|43
1633659780000|2021-10-08 02:23:00|87900.3|87850.3|87900.4|87850.4|87901.7|87851.7|87898.9|87848.9|45
1633659790000|2021-10-08 02:23:10|87900.5|87850.5|87900.5|87850.5|87902|87852|87900.4|87850.4|26
1633659800000|2021-10-08 02:23:20|87900.4|87850.4|87899.7|87849.7|87900.9|87850.9|87898.8|87848.8|29
1633659810000|2021-10-08 02:23:30|87900.5|87850.5|87902.6|87852.6|87905|87855|87899.6|87849.6|52
1633659820000|2021-10-08 02:23:40|87902.8|87852.8|87902.8|87852.8|87903.6|87853.6|87902.7|87852.7|27
1633659830000|2021-10-08 02:23:50|87902.7|87852.7|87902.5|87852.5|87904.2|87854.2|87901.5|87851.5|18
1633659840000|2021-10-08 02:24:00|87902.2|87852.2|87904.3|87854.3|87904.4|87854.4|87901.9|87851.9|12
1633659850000|2021-10-08 02:24:10|87900.5|87850.5|87904.2|87854.2|87904.3|87854.3|87900.5|87850.5|18
1633659860000|2021-10-08 02:24:20|87904.1|87854.1|87903.2|87853.2|87904.3|87854.3|87903.2|87853.2|11
1633659870000|2021-10-08 02:24:30|87903.5|87853.5|87902.5|87852.5|87906.4|87856.4|87902|87852|37
1633659880000|2021-10-08 02:24:40|87903.3|87853.3|87904.6|87854.6|87905.2|87855.2|87902.5|87852.5|25
1633659890000|2021-10-08 02:24:50|87904.7|87854.7|87906.4|87856.4|87906.4|87856.4|87904.7|87854.7|20
1633659900000|2021-10-08 02:25:00|87906.6|87856.6|87905.1|87855.1|87906.6|87856.6|87900.3|87850.3|38
1633659910000|2021-10-08 02:25:10|87905.3|87855.3|87908.3|87858.3|87908.4|87858.4|87904.9|87854.9|37
1633659920000|2021-10-08 02:25:20|87908.4|87858.4|87907.7|87857.7|87908.4|87858.4|87906.9|87856.9|20
1633659930000|2021-10-08 02:25:30|87907.8|87857.8|87905.5|87855.5|87908.1|87858.1|87904.9|87854.9|26
1633659940000|2021-10-08 02:25:40|87905.7|87855.7|87905.4|87855.4|87906.1|87856.1|87904.7|87854.7|37
1633659950000|2021-10-08 02:25:50|87905.5|87855.5|87904.2|87854.2|87906.1|87856.1|87903.3|87853.3|32
1633659960000|2021-10-08 02:26:00|87904.1|87854.1|87902.2|87852.2|87906.6|87856.6|87901.9|87851.9|31
1633659970000|2021-10-08 02:26:10|87901.6|87851.6|87903.2|87853.2|87904.5|87854.5|87901.4|87851.4|28
1633659980000|2021-10-08 02:26:20|87903.8|87853.8|87901.8|87851.8|87904.8|87854.8|87901.8|87851.8|26
1633659990000|2021-10-08 02:26:30|87901.9|87851.9|87901.9|87851.9|87903.1|87853.1|87901.8|87851.8|17
1633660000000|2021-10-08 02:26:40|87901.8|87851.8|87903.2|87853.2|87903.2|87853.2|87901.8|87851.8|18
1633660010000|2021-10-08 02:26:50|87903.4|87853.4|87899.9|87849.9|87903.4|87853.4|87896.7|87846.7|51
1633660020000|2021-10-08 02:27:00|87898.6|87848.6|87903|87853|87903|87853|87898.3|87848.3|26
1633660030000|2021-10-08 02:27:10|87903.1|87853.1|87902.4|87852.4|87903.1|87853.1|87902.2|87852.2|7
1633660040000|2021-10-08 02:27:20|87901.8|87851.8|87903.6|87853.6|87903.6|87853.6|87899.7|87849.7|28
1633660050000|2021-10-08 02:27:30|87903.7|87853.7|87903.2|87853.2|87903.8|87853.8|87902.4|87852.4|27
1633660060000|2021-10-08 02:27:40|87902.9|87852.9|87900.3|87850.3|87903.4|87853.4|87898.2|87848.2|33
1633660070000|2021-10-08 02:27:50|87899.6|87849.6|87901.5|87851.5|87902.3|87852.3|87897.8|87847.8|30
1633660080000|2021-10-08 02:28:00|87901.4|87851.4|87903.5|87853.5|87904.1|87854.1|87901.4|87851.4|23
1633660090000|2021-10-08 02:28:10|87903.4|87853.4|87901.5|87851.5|87904.8|87854.8|87901.5|87851.5|19
1633660100000|2021-10-08 02:28:20|87900.4|87850.4|87903|87853|87903.7|87853.7|87900.4|87850.4|16
1633660110000|2021-10-08 02:28:30|87903.2|87853.2|87903.5|87853.5|87904.6|87854.6|87903.2|87853.2|18
1633660120000|2021-10-08 02:28:40|87903.6|87853.6|87902.1|87852.1|87903.9|87853.9|87899|87849|22
1633660130000|2021-10-08 02:28:50|87902.6|87852.6|87901.1|87851.1|87902.6|87852.6|87899|87849|17
1633660140000|2021-10-08 02:29:00|87900.9|87850.9|87901.3|87851.3|87901.8|87851.8|87900.9|87850.9|19
1633660150000|2021-10-08 02:29:10|87901|87851|87902.7|87852.7|87902.7|87852.7|87901|87851|13
1633660160000|2021-10-08 02:29:20|87902.9|87852.9|87902.2|87852.2|87903.2|87853.2|87899.8|87849.8|22
1633660170000|2021-10-08 02:29:30|87902.4|87852.4|87901.6|87851.6|87902.6|87852.6|87901.3|87851.3|22
1633660180000|2021-10-08 02:29:40|87901.5|87851.5|87898.1|87848.1|87901.9|87851.9|87897.7|87847.7|29
1633660190000|2021-10-08 02:29:50|87898.2|87848.2|87887.6|87837.6|87898.6|87848.6|87887.4|87837.4|45
1633660200000|2021-10-08 02:30:00|87889.6|87839.6|87884.7|87834.7|87890.3|87840.3|87882|87832|51
1633660210000|2021-10-08 02:30:10|87885|87835|87885.5|87835.5|87886.1|87836.1|87884.3|87834.3|33
1633660220000|2021-10-08 02:30:20|87885.4|87835.4|87883|87833|87886|87836|87882.3|87832.3|29
1633660230000|2021-10-08 02:30:30|87883.1|87833.1|87886.4|87836.4|87886.7|87836.7|87882.8|87832.8|26
1633660240000|2021-10-08 02:30:40|87886.5|87836.5|87885|87835|87886.7|87836.7|87880.7|87830.7|21
1633660250000|2021-10-08 02:30:50|87884.4|87834.4|87885.5|87835.5|87886.8|87836.8|87884.1|87834.1|26
1633660260000|2021-10-08 02:31:00|87886.5|87836.5|87880.7|87830.7|87886.5|87836.5|87877|87827|43
1633660270000|2021-10-08 02:31:10|87881|87831|87882.2|87832.2|87883|87833|87879.8|87829.8|30
1633660280000|2021-10-08 02:31:20|87882.3|87832.3|87882.7|87832.7|87882.7|87832.7|87880.7|87830.7|20
1633660290000|2021-10-08 02:31:30|87882.6|87832.6|87882.2|87832.2|87884.5|87834.5|87879.8|87829.8|26
1633660300000|2021-10-08 02:31:40|87882.7|87832.7|87884.2|87834.2|87884.7|87834.7|87881.8|87831.8|9
1633660310000|2021-10-08 02:31:50|87883.8|87833.8|87882|87832|87884.8|87834.8|87880.2|87830.2|33
1633660320000|2021-10-08 02:32:00|87882.5|87832.5|87882.9|87832.9|87883.2|87833.2|87882.5|87832.5|10
1633660330000|2021-10-08 02:32:10|87883.2|87833.2|87882.2|87832.2|87883.2|87833.2|87879.9|87829.9|33
1633660340000|2021-10-08 02:32:20|87879.6|87829.6|87883.7|87833.7|87883.7|87833.7|87879.6|87829.6|15
1633660350000|2021-10-08 02:32:30|87884.1|87834.1|87882.5|87832.5|87885.4|87835.4|87880.3|87830.3|36
1633660360000|2021-10-08 02:32:40|87882.1|87832.1|87875.5|87825.5|87883.4|87833.4|87875.5|87825.5|49
1633660370000|2021-10-08 02:32:50|87876.1|87826.1|87877.4|87827.4|87879.1|87829.1|87876.1|87826.1|41
1633660380000|2021-10-08 02:33:00|87877.5|87827.5|87874.5|87824.5|87877.8|87827.8|87873.1|87823.1|36
1633660390000|2021-10-08 02:33:10|87874.7|87824.7|87869.6|87819.6|87874.9|87824.9|87867.3|87817.3|47
1633660400000|2021-10-08 02:33:20|87869.4|87819.4|87868.7|87818.7|87870.8|87820.8|87868.6|87818.6|38
1633660410000|2021-10-08 02:33:30|87869.8|87819.8|87868.5|87818.5|87870.1|87820.1|87866.9|87816.9|39
1633660420000|2021-10-08 02:33:40|87868.7|87818.7|87864.4|87814.4|87868.7|87818.7|87864|87814|31
1633660430000|2021-10-08 02:33:50|87864.3|87814.3|87865.7|87815.7|87866|87816|87864.3|87814.3|24
1633660440000|2021-10-08 02:34:00|87865.5|87815.5|87867.1|87817.1|87870.5|87820.5|87865.3|87815.3|54
1633660450000|2021-10-08 02:34:10|87866.4|87816.4|87865.9|87815.9|87867.4|87817.4|87863.8|87813.8|39
1633660460000|2021-10-08 02:34:20|87865.8|87815.8|87866.3|87816.3|87866.6|87816.6|87865.8|87815.8|28
1633660470000|2021-10-08 02:34:30|87863.4|87813.4|87864.1|87814.1|87865.2|87815.2|87863.4|87813.4|30
1633660480000|2021-10-08 02:34:40|87864.4|87814.4|87867.7|87817.7|87867.7|87817.7|87864.4|87814.4|36
1633660490000|2021-10-08 02:34:50|87867.2|87817.2|87866|87816|87867.6|87817.6|87865.5|87815.5|16
1633660500000|2021-10-08 02:35:00|87865.9|87815.9|87870.3|87820.3|87870.3|87820.3|87865.6|87815.6|26
1633660510000|2021-10-08 02:35:10|87870.1|87820.1|87866.7|87816.7|87870.5|87820.5|87864|87814|38
1633660520000|2021-10-08 02:35:20|87866.9|87816.9|87870.6|87820.6|87870.6|87820.6|87866.6|87816.6|46
1633660530000|2021-10-08 02:35:30|87870.2|87820.2|87868.7|87818.7|87870.7|87820.7|87867|87817|41
1633660540000|2021-10-08 02:35:40|87868.9|87818.9|87870.9|87820.9|87870.9|87820.9|87867.6|87817.6|21
1633660550000|2021-10-08 02:35:50|87870.5|87820.5|87873.6|87823.6|87878|87828|87870.5|87820.5|38
1633660560000|2021-10-08 02:36:00|87874.2|87824.2|87874.6|87824.6|87876.1|87826.1|87872.5|87822.5|51
1633660570000|2021-10-08 02:36:10|87875.8|87825.8|87874.9|87824.9|87878.7|87828.7|87873.6|87823.6|36
1633660580000|2021-10-08 02:36:20|87874.8|87824.8|87875.5|87825.5|87876.9|87826.9|87873.4|87823.4|38
1633660590000|2021-10-08 02:36:30|87874.8|87824.8|87875.4|87825.4|87876.4|87826.4|87874.6|87824.6|33
1633660600000|2021-10-08 02:36:40|87874.7|87824.7|87874.5|87824.5|87874.7|87824.7|87869.9|87819.9|36
1633660610000|2021-10-08 02:36:50|87874.7|87824.7|87873.4|87823.4|87875.2|87825.2|87871.6|87821.6|41
1633660620000|2021-10-08 02:37:00|87873.8|87823.8|87873|87823|87873.9|87823.9|87871|87821|30
1633660630000|2021-10-08 02:37:10|87872.7|87822.7|87873.3|87823.3|87874.1|87824.1|87872.7|87822.7|14
1633660640000|2021-10-08 02:37:20|87873.4|87823.4|87872.7|87822.7|87873.5|87823.5|87870.4|87820.4|22
1633660650000|2021-10-08 02:37:30|87873|87823|87873.9|87823.9|87874.7|87824.7|87871.6|87821.6|32
1633660660000|2021-10-08 02:37:40|87872.9|87822.9|87874.4|87824.4|87875|87825|87872.9|87822.9|30
1633660670000|2021-10-08 02:37:50|87874.5|87824.5|87873|87823|87875.1|87825.1|87872.1|87822.1|38
1633660680000|2021-10-08 02:38:00|87872.9|87822.9|87873.6|87823.6|87874.3|87824.3|87872.1|87822.1|27
1633660690000|2021-10-08 02:38:10|87873.7|87823.7|87882|87832|87883.5|87833.5|87873.2|87823.2|46
1633660700000|2021-10-08 02:38:20|87882.1|87832.1|87883.1|87833.1|87883.7|87833.7|87880.7|87830.7|28
1633660710000|2021-10-08 02:38:30|87883.2|87833.2|87882.5|87832.5|87884.7|87834.7|87881.7|87831.7|33
1633660720000|2021-10-08 02:38:40|87882.1|87832.1|87883.9|87833.9|87884|87834|87881.6|87831.6|38
1633660730000|2021-10-08 02:38:50|87884|87834|87885.8|87835.8|87886.7|87836.7|87881.6|87831.6|29
1633660740000|2021-10-08 02:39:00|87885.9|87835.9|87884.9|87834.9|87887.3|87837.3|87884.7|87834.7|28
1633660750000|2021-10-08 02:39:10|87881.7|87831.7|87880.6|87830.6|87882.6|87832.6|87879.6|87829.6|28
1633660760000|2021-10-08 02:39:20|87880.4|87830.4|87881.6|87831.6|87884.2|87834.2|87880.1|87830.1|34
1633660770000|2021-10-08 02:39:30|87882.5|87832.5|87882.6|87832.6|87882.9|87832.9|87880.4|87830.4|25
1633660780000|2021-10-08 02:39:40|87882.7|87832.7|87886.9|87836.9|87886.9|87836.9|87882.7|87832.7|19
1633660790000|2021-10-08 02:39:50|87886.8|87836.8|87883.7|87833.7|87886.8|87836.8|87882.5|87832.5|29
1633660800000|2021-10-08 02:40:00|87883.6|87833.6|87883.7|87833.7|87884.8|87834.8|87883.6|87833.6|24
1633660810000|2021-10-08 02:40:10|87885|87835|87885|87835|87891.1|87841.1|87884.6|87834.6|35
1633660820000|2021-10-08 02:40:20|87885.7|87835.7|87887.5|87837.5|87888.1|87838.1|87885.7|87835.7|34
1633660830000|2021-10-08 02:40:30|87887.8|87837.8|87887.1|87837.1|87888.2|87838.2|87887.1|87837.1|23
1633660840000|2021-10-08 02:40:40|87886.8|87836.8|87887.6|87837.6|87888.7|87838.7|87885.2|87835.2|20
1633660850000|2021-10-08 02:40:50|87887.2|87837.2|87887.9|87837.9|87888|87838|87883.9|87833.9|35
1633660860000|2021-10-08 02:41:00|87888|87838|87889.9|87839.9|87891.3|87841.3|87885.6|87835.6|44
1633660870000|2021-10-08 02:41:10|87889.7|87839.7|87891.9|87841.9|87892.3|87842.3|87889.1|87839.1|34
1633660880000|2021-10-08 02:41:20|87892|87842|87897.3|87847.3|87897.3|87847.3|87892|87842|39
1633660890000|2021-10-08 02:41:30|87897.1|87847.1|87897.5|87847.5|87897.6|87847.6|87894.7|87844.7|24
1633660900000|2021-10-08 02:41:40|87897.3|87847.3|87896.3|87846.3|87897.9|87847.9|87895.7|87845.7|33
1633660910000|2021-10-08 02:41:50|87896.5|87846.5|87898.9|87848.9|87899.4|87849.4|87896.3|87846.3|21
1633660920000|2021-10-08 02:42:00|87899.1|87849.1|87899|87849|87899.5|87849.5|87894.3|87844.3|19
1633660930000|2021-10-08 02:42:10|87899.1|87849.1|87897.7|87847.7|87899.2|87849.2|87896.5|87846.5|23
1633660940000|2021-10-08 02:42:20|87897.9|87847.9|87896.7|87846.7|87897.9|87847.9|87896.1|87846.1|27
1633660950000|2021-10-08 02:42:30|87896|87846|87897.4|87847.4|87898.6|87848.6|87896|87846|18
1633660960000|2021-10-08 02:42:40|87897.5|87847.5|87897.1|87847.1|87898.5|87848.5|87895.2|87845.2|18
1633660970000|2021-10-08 02:42:50|87897|87847|87895.5|87845.5|87898.1|87848.1|87895.5|87845.5|22
1633660980000|2021-10-08 02:43:00|87895.1|87845.1|87894.4|87844.4|87896.5|87846.5|87891.2|87841.2|41
1633660990000|2021-10-08 02:43:10|87894.3|87844.3|87894.5|87844.5|87895.4|87845.4|87892|87842|33
1633661000000|2021-10-08 02:43:20|87894.2|87844.2|87895.3|87845.3|87895.3|87845.3|87893.9|87843.9|18
1633661010000|2021-10-08 02:43:30|87894.8|87844.8|87897.3|87847.3|87898.7|87848.7|87894.8|87844.8|37
1633661020000|2021-10-08 02:43:40|87897.5|87847.5|87895.5|87845.5|87898.7|87848.7|87893.7|87843.7|19
1633661030000|2021-10-08 02:43:50|87895|87845|87893.7|87843.7|87895.8|87845.8|87891|87841|21
1633661040000|2021-10-08 02:44:00|87893.8|87843.8|87889.6|87839.6|87893.8|87843.8|87889.6|87839.6|19
1633661050000|2021-10-08 02:44:10|87891|87841|87891.2|87841.2|87893.1|87843.1|87890.3|87840.3|19
1633661060000|2021-10-08 02:44:20|87891.1|87841.1|87893.3|87843.3|87894.3|87844.3|87891.1|87841.1|24
1633661070000|2021-10-08 02:44:30|87892.7|87842.7|87896.1|87846.1|87896.9|87846.9|87892.7|87842.7|30
1633661080000|2021-10-08 02:44:40|87895.8|87845.8|87895|87845|87896.2|87846.2|87894.9|87844.9|32
1633661090000|2021-10-08 02:44:50|87894.8|87844.8|87894.5|87844.5|87895|87845|87894.4|87844.4|19
1633661100000|2021-10-08 02:45:00|87894.8|87844.8|87892.6|87842.6|87894.9|87844.9|87891.6|87841.6|22
1633661110000|2021-10-08 02:45:10|87892.5|87842.5|87895.3|87845.3|87895.4|87845.4|87892.5|87842.5|33
1633661120000|2021-10-08 02:45:20|87895.5|87845.5|87893.7|87843.7|87895.5|87845.5|87890.7|87840.7|32
1633661130000|2021-10-08 02:45:30|87893.5|87843.5|87891.2|87841.2|87893.6|87843.6|87888.9|87838.9|13
1633661140000|2021-10-08 02:45:40|87891.1|87841.1|87893.6|87843.6|87893.8|87843.8|87890.8|87840.8|16
1633661150000|2021-10-08 02:45:50|87893.4|87843.4|87891.9|87841.9|87893.8|87843.8|87890.5|87840.5|18
1633661160000|2021-10-08 02:46:00|87892.1|87842.1|87892.1|87842.1|87892.9|87842.9|87892|87842|7
1633661170000|2021-10-08 02:46:10|87892.7|87842.7|87893.5|87843.5|87894.1|87844.1|87889.8|87839.8|23
1633661180000|2021-10-08 02:46:20|87893.9|87843.9|87890.9|87840.9|87893.9|87843.9|87887.7|87837.7|31
1633661190000|2021-10-08 02:46:30|87891.3|87841.3|87885.2|87835.2|87891.3|87841.3|87883.7|87833.7|28
1633661200000|2021-10-08 02:46:40|87884.6|87834.6|87885.1|87835.1|87885.8|87835.8|87882.7|87832.7|32
1633661210000|2021-10-08 02:46:50|87885.3|87835.3|87884.8|87834.8|87885.6|87835.6|87884.7|87834.7|9
1633661220000|2021-10-08 02:47:00|87884.4|87834.4|87886|87836|87886|87836|87882.8|87832.8|30
1633661230000|2021-10-08 02:47:10|87885.8|87835.8|87884.1|87834.1|87887.1|87837.1|87883.7|87833.7|27
1633661240000|2021-10-08 02:47:20|87884.5|87834.5|87882.9|87832.9|87884.5|87834.5|87882.5|87832.5|14
1633661250000|2021-10-08 02:47:30|87882.6|87832.6|87877.9|87827.9|87882.9|87832.9|87872.5|87822.5|36
1633661260000|2021-10-08 02:47:40|87879|87829|87879.1|87829.1|87879.8|87829.8|87875.8|87825.8|24
1633661270000|2021-10-08 02:47:50|87878.5|87828.5|87875.7|87825.7|87878.5|87828.5|87874.8|87824.8|39
1633661280000|2021-10-08 02:48:00|87875.3|87825.3|87875.6|87825.6|87875.6|87825.6|87874.4|87824.4|17
1633661290000|2021-10-08 02:48:10|87875.9|87825.9|87878.6|87828.6|87878.6|87828.6|87873.1|87823.1|35
1633661300000|2021-10-08 02:48:20|87878.3|87828.3|87879.3|87829.3|87880.1|87830.1|87876.6|87826.6|40
1633661310000|2021-10-08 02:48:30|87879.9|87829.9|87883.4|87833.4|87884.7|87834.7|87879.7|87829.7|39
1633661320000|2021-10-08 02:48:40|87883.1|87833.1|87882.2|87832.2|87883.1|87833.1|87879.7|87829.7|43
1633661330000|2021-10-08 02:48:50|87882.5|87832.5|87882.6|87832.6|87884.5|87834.5|87881.8|87831.8|35
1633661340000|2021-10-08 02:49:00|87883|87833|87883.8|87833.8|87884.4|87834.4|87882.6|87832.6|26
1633661350000|2021-10-08 02:49:10|87884|87834|87885.7|87835.7|87885.7|87835.7|87883.7|87833.7|25
1633661360000|2021-10-08 02:49:20|87886.3|87836.3|87888|87838|87888.4|87838.4|87883.4|87833.4|27
1633661370000|2021-10-08 02:49:30|87888.1|87838.1|87887.3|87837.3|87888.4|87838.4|87885.4|87835.4|29
1633661380000|2021-10-08 02:49:40|87887.4|87837.4|87887.2|87837.2|87887.6|87837.6|87886.7|87836.7|17
1633661390000|2021-10-08 02:49:50|87887.3|87837.3|87887.8|87837.8|87888.3|87838.3|87887.1|87837.1|21
1633661400000|2021-10-08 02:50:00|87888|87838|87888.3|87838.3|87888.3|87838.3|87885.5|87835.5|29
1633661410000|2021-10-08 02:50:10|87888.2|87838.2|87887.6|87837.6|87888.2|87838.2|87886.9|87836.9|14
1633661420000|2021-10-08 02:50:20|87887.7|87837.7|87886.8|87836.8|87887.8|87837.8|87885.7|87835.7|22
1633661430000|2021-10-08 02:50:30|87886.7|87836.7|87880.3|87830.3|87886.7|87836.7|87877.8|87827.8|37
1633661440000|2021-10-08 02:50:40|87880.5|87830.5|87879.8|87829.8|87881.6|87831.6|87879.1|87829.1|26
1633661450000|2021-10-08 02:50:50|87878|87828|87880.5|87830.5|87881.5|87831.5|87878|87828|27
1633661460000|2021-10-08 02:51:00|87880.2|87830.2|87882.1|87832.1|87882.3|87832.3|87880.2|87830.2|26
1633661470000|2021-10-08 02:51:10|87882.5|87832.5|87879.8|87829.8|87882.5|87832.5|87878.8|87828.8|14
1633661480000|2021-10-08 02:51:20|87880.3|87830.3|87882.5|87832.5|87883.6|87833.6|87879.7|87829.7|35
1633661490000|2021-10-08 02:51:30|87882.1|87832.1|87881.9|87831.9|87882.3|87832.3|87880.7|87830.7|24
1633661500000|2021-10-08 02:51:40|87882.1|87832.1|87882.7|87832.7|87882.7|87832.7|87880.1|87830.1|27
1633661510000|2021-10-08 02:51:50|87882.6|87832.6|87882.6|87832.6|87882.8|87832.8|87881.9|87831.9|16
1633661520000|2021-10-08 02:52:00|87882.7|87832.7|87882.6|87832.6|87883|87833|87879.5|87829.5|19
1633661530000|2021-10-08 02:52:10|87882.8|87832.8|87884.2|87834.2|87884.2|87834.2|87882.2|87832.2|18
1633661540000|2021-10-08 02:52:20|87884.1|87834.1|87883.4|87833.4|87884.1|87834.1|87882.2|87832.2|25
1633661550000|2021-10-08 02:52:30|87883.6|87833.6|87882.4|87832.4|87883.6|87833.6|87881.3|87831.3|20
1633661560000|2021-10-08 02:52:40|87882.7|87832.7|87882.1|87832.1|87882.9|87832.9|87881.4|87831.4|26
1633661570000|2021-10-08 02:52:50|87882.2|87832.2|87882.2|87832.2|87883|87833|87879.2|87829.2|14
1633661580000|2021-10-08 02:53:00|87882.1|87832.1|87878.9|87828.9|87883.2|87833.2|87877.1|87827.1|28
1633661590000|2021-10-08 02:53:10|87878.3|87828.3|87879.6|87829.6|87879.6|87829.6|87877.5|87827.5|20
1633661600000|2021-10-08 02:53:20|87879.2|87829.2|87877.9|87827.9|87879.6|87829.6|87876.9|87826.9|28
1633661610000|2021-10-08 02:53:30|87878|87828|87881.5|87831.5|87881.9|87831.9|87877.9|87827.9|30
1633661620000|2021-10-08 02:53:40|87881.4|87831.4|87877.9|87827.9|87882.3|87832.3|87876.9|87826.9|19
1633661630000|2021-10-08 02:53:50|87878.4|87828.4|87879.6|87829.6|87881.7|87831.7|87876.9|87826.9|35
1633661640000|2021-10-08 02:54:00|87880.1|87830.1|87881.2|87831.2|87881.4|87831.4|87879.3|87829.3|29
1633661650000|2021-10-08 02:54:10|87881.5|87831.5|87879.3|87829.3|87881.5|87831.5|87878.3|87828.3|28
1633661660000|2021-10-08 02:54:20|87879.2|87829.2|87877.3|87827.3|87879.5|87829.5|87876.7|87826.7|25
1633661670000|2021-10-08 02:54:30|87878.1|87828.1|87881.9|87831.9|87882.2|87832.2|87876.9|87826.9|36
1633661680000|2021-10-08 02:54:40|87881.7|87831.7|87882.2|87832.2|87882.6|87832.6|87881.3|87831.3|18
1633661690000|2021-10-08 02:54:50|87882|87832|87877.6|87827.6|87882.1|87832.1|87876.1|87826.1|39
1633661700000|2021-10-08 02:55:00|87877.7|87827.7|87875.9|87825.9|87878.1|87828.1|87875.5|87825.5|35
1633661710000|2021-10-08 02:55:10|87876.2|87826.2|87874.7|87824.7|87876.4|87826.4|87873.5|87823.5|24
1633661720000|2021-10-08 02:55:20|87875.2|87825.2|87871.7|87821.7|87875.3|87825.3|87870.3|87820.3|29
1633661730000|2021-10-08 02:55:30|87872.6|87822.6|87872.4|87822.4|87873.5|87823.5|87871.7|87821.7|21
1633661740000|2021-10-08 02:55:40|87872|87822|87870.6|87820.6|87872.6|87822.6|87869.6|87819.6|25
1633661750000|2021-10-08 02:55:50|87871.2|87821.2|87869.3|87819.3|87873.4|87823.4|87868.2|87818.2|20
1633661760000|2021-10-08 02:56:00|87869.4|87819.4|87869.3|87819.3|87870.3|87820.3|87868.3|87818.3|34
1633661770000|2021-10-08 02:56:10|87869.1|87819.1|87870.1|87820.1|87870.7|87820.7|87869|87819|21
1633661780000|2021-10-08 02:56:20|87870.3|87820.3|87870.9|87820.9|87870.9|87820.9|87868.7|87818.7|25
1633661790000|2021-10-08 02:56:30|87871|87821|87873|87823|87873|87823|87870.2|87820.2|30
1633661800000|2021-10-08 02:56:40|87873.1|87823.1|87871.8|87821.8|87873.1|87823.1|87871.4|87821.4|35
1633661810000|2021-10-08 02:56:50|87873.1|87823.1|87872.1|87822.1|87874.9|87824.9|87869.1|87819.1|40
1633661820000|2021-10-08 02:57:00|87872.2|87822.2|87871.9|87821.9|87873.5|87823.5|87871|87821|33
1633661830000|2021-10-08 02:57:10|87871.8|87821.8|87869.7|87819.7|87872.1|87822.1|87866.6|87816.6|26
1633661840000|2021-10-08 02:57:20|87870|87820|87869.5|87819.5|87870.7|87820.7|87869.4|87819.4|21
1633661850000|2021-10-08 02:57:30|87870|87820|87871.2|87821.2|87872.2|87822.2|87867|87817|47
1633661860000|2021-10-08 02:57:40|87871.7|87821.7|87873.8|87823.8|87875.6|87825.6|87871.7|87821.7|25
1633661870000|2021-10-08 02:57:50|87874.1|87824.1|87873.9|87823.9|87874.8|87824.8|87872.2|87822.2|43
1633661880000|2021-10-08 02:58:00|87874.5|87824.5|87871|87821|87874.5|87824.5|87871|87821|36
1633661890000|2021-10-08 02:58:10|87871.2|87821.2|87871.4|87821.4|87871.7|87821.7|87869.6|87819.6|26
1633661900000|2021-10-08 02:58:20|87871.9|87821.9|87870.9|87820.9|87872.5|87822.5|87870.5|87820.5|25
1633661910000|2021-10-08 02:58:30|87871|87821|87869.3|87819.3|87871.2|87821.2|87868.3|87818.3|20
1633661920000|2021-10-08 02:58:40|87869|87819|87871.1|87821.1|87872.7|87822.7|87869|87819|19
1633661930000|2021-10-08 02:58:50|87870.1|87820.1|87872.4|87822.4|87872.7|87822.7|87870.1|87820.1|18
1633661940000|2021-10-08 02:59:00|87872.7|87822.7|87871.8|87821.8|87873.1|87823.1|87871.8|87821.8|12
1633661950000|2021-10-08 02:59:10|87870.2|87820.2|87871.8|87821.8|87873|87823|87870.2|87820.2|22
1633661960000|2021-10-08 02:59:20|87871.7|87821.7|87872.7|87822.7|87872.7|87822.7|87871.4|87821.4|24
1633661970000|2021-10-08 02:59:30|87872.6|87822.6|87870.6|87820.6|87872.6|87822.6|87869.9|87819.9|16
1633661980000|2021-10-08 02:59:40|87870.7|87820.7|87870.9|87820.9|87871.2|87821.2|87869.6|87819.6|22
1633661990000|2021-10-08 02:59:50|87871|87821|87869.7|87819.7|87871.6|87821.6|87869.6|87819.6|25
1633662000000|2021-10-08 03:00:00|87869.9|87819.9|87870.8|87820.8|87871|87821|87869.9|87819.9|20
1633662010000|2021-10-08 03:00:10|87869.7|87819.7|87872.9|87822.9|87873|87823|87869.6|87819.6|33
1633662020000|2021-10-08 03:00:20|87873.2|87823.2|87872.5|87822.5|87875.7|87825.7|87872.5|87822.5|30
1633662030000|2021-10-08 03:00:30|87873|87823|87875.4|87825.4|87876.2|87826.2|87870.9|87820.9|67
1633662040000|2021-10-08 03:00:40|87875.8|87825.8|87877.4|87827.4|87878.2|87828.2|87875.7|87825.7|36
1633662050000|2021-10-08 03:00:50|87878.5|87828.5|87879.2|87829.2|87879.6|87829.6|87876.8|87826.8|45
1633662060000|2021-10-08 03:01:00|87878.6|87828.6|87880.5|87830.5|87880.5|87830.5|87878.6|87828.6|27
1633662070000|2021-10-08 03:01:10|87880.3|87830.3|87879.6|87829.6|87881|87831|87877.6|87827.6|29
1633662080000|2021-10-08 03:01:20|87879.5|87829.5|87880.9|87830.9|87883.7|87833.7|87878.2|87828.2|46
1633662090000|2021-10-08 03:01:30|87880.6|87830.6|87880.6|87830.6|87881.7|87831.7|87880.1|87830.1|19
1633662100000|2021-10-08 03:01:40|87880.5|87830.5|87880.8|87830.8|87882.4|87832.4|87880.5|87830.5|20
1633662110000|2021-10-08 03:01:50|87880.7|87830.7|87881|87831|87881.3|87831.3|87880.7|87830.7|14
1633662120000|2021-10-08 03:02:00|87880.9|87830.9|87879.8|87829.8|87881.6|87831.6|87879.6|87829.6|20
1633662130000|2021-10-08 03:02:10|87879.9|87829.9|87880.3|87830.3|87881.9|87831.9|87879.9|87829.9|32
1633662140000|2021-10-08 03:02:20|87880|87830|87880.2|87830.2|87880.2|87830.2|87878.8|87828.8|28
1633662150000|2021-10-08 03:02:30|87880|87830|87880.5|87830.5|87880.9|87830.9|87880|87830|26
1633662160000|2021-10-08 03:02:40|87880.7|87830.7|87877.2|87827.2|87880.8|87830.8|87876|87826|42
1633662170000|2021-10-08 03:02:50|87876.9|87826.9|87877.8|87827.8|87877.8|87827.8|87876.8|87826.8|15
1633662180000|2021-10-08 03:03:00|87877.9|87827.9|87876.5|87826.5|87878.1|87828.1|87876.4|87826.4|17
1633662190000|2021-10-08 03:03:10|87876.6|87826.6|87877.1|87827.1|87878.5|87828.5|87876.5|87826.5|24
1633662200000|2021-10-08 03:03:20|87877.2|87827.2|87874.3|87824.3|87877.7|87827.7|87874.3|87824.3|31
1633662210000|2021-10-08 03:03:30|87874.6|87824.6|87873.1|87823.1|87874.9|87824.9|87873|87823|32
1633662220000|2021-10-08 03:03:40|87872.9|87822.9|87870|87820|87873.4|87823.4|87870|87820|35
1633662230000|2021-10-08 03:03:50|87870.3|87820.3|87874.1|87824.1|87874.1|87824.1|87870.3|87820.3|33
1633662240000|2021-10-08 03:04:00|87873.9|87823.9|87873.8|87823.8|87875.4|87825.4|87872.9|87822.9|36
1633662250000|2021-10-08 03:04:10|87874.3|87824.3|87873.9|87823.9|87874.3|87824.3|87872.9|87822.9|18
1633662260000|2021-10-08 03:04:20|87873.4|87823.4|87872.7|87822.7|87874.3|87824.3|87872.7|87822.7|19
1633662270000|2021-10-08 03:04:30|87872.6|87822.6|87871|87821|87872.9|87822.9|87871|87821|22
1633662280000|2021-10-08 03:04:40|87871.1|87821.1|87871.1|87821.1|87871.5|87821.5|87869.2|87819.2|36
1633662290000|2021-10-08 03:04:50|87871.4|87821.4|87872.4|87822.4|87872.4|87822.4|87871.4|87821.4|21
1633662300000|2021-10-08 03:05:00|87872.1|87822.1|87868.9|87818.9|87872.6|87822.6|87867.8|87817.8|23
1633662310000|2021-10-08 03:05:10|87868.8|87818.8|87865.1|87815.1|87869.1|87819.1|87864.2|87814.2|33
1633662320000|2021-10-08 03:05:20|87865.3|87815.3|87866.5|87816.5|87866.7|87816.7|87864.3|87814.3|24
1633662330000|2021-10-08 03:05:30|87866.2|87816.2|87867.8|87817.8|87867.9|87817.9|87866.2|87816.2|20
1633662340000|2021-10-08 03:05:40|87867.6|87817.6|87866|87816|87868.8|87818.8|87866|87816|23
1633662350000|2021-10-08 03:05:50|87865.9|87815.9|87865.6|87815.6|87866.5|87816.5|87864.6|87814.6|20
1633662360000|2021-10-08 03:06:00|87866.1|87816.1|87866.5|87816.5|87866.7|87816.7|87865.7|87815.7|18
1633662370000|2021-10-08 03:06:10|87866.6|87816.6|87866.6|87816.6|87866.6|87816.6|87866.4|87816.4|6
1633662380000|2021-10-08 03:06:20|87866.5|87816.5|87866.2|87816.2|87866.5|87816.5|87864.6|87814.6|18
1633662390000|2021-10-08 03:06:30|87866.1|87816.1|87866.4|87816.4|87867.2|87817.2|87866.1|87816.1|18
1633662400000|2021-10-08 03:06:40|87866.3|87816.3|87863.9|87813.9|87867.1|87817.1|87863.9|87813.9|24
1633662410000|2021-10-08 03:06:50|87864.4|87814.4|87865.2|87815.2|87866.3|87816.3|87864.4|87814.4|33
1633662420000|2021-10-08 03:07:00|87865.3|87815.3|87865.8|87815.8|87866.1|87816.1|87864.3|87814.3|29
1633662430000|2021-10-08 03:07:10|87865.7|87815.7|87866|87816|87866.2|87816.2|87864.1|87814.1|25
1633662440000|2021-10-08 03:07:20|87865.8|87815.8|87866|87816|87866.2|87816.2|87865.4|87815.4|17
1633662450000|2021-10-08 03:07:30|87866.1|87816.1|87862.9|87812.9|87866.6|87816.6|87861.9|87811.9|24
1633662460000|2021-10-08 03:07:40|87863|87813|87860.2|87810.2|87863.3|87813.3|87860.2|87810.2|15
1633662470000|2021-10-08 03:07:50|87859.7|87809.7|87861|87811|87861.1|87811.1|87859|87809|37
1633662480000|2021-10-08 03:08:00|87860.9|87810.9|87860.5|87810.5|87861.4|87811.4|87859.2|87809.2|26
1633662490000|2021-10-08 03:08:10|87860.4|87810.4|87861.8|87811.8|87862.6|87812.6|87860.4|87810.4|27
1633662500000|2021-10-08 03:08:20|87862.6|87812.6|87861.7|87811.7|87862.6|87812.6|87857.6|87807.6|20
1633662510000|2021-10-08 03:08:30|87861.6|87811.6|87861.8|87811.8|87862.9|87812.9|87860.5|87810.5|40
1633662520000|2021-10-08 03:08:40|87861.5|87811.5|87862.1|87812.1|87862.2|87812.2|87860.8|87810.8|33
1633662530000|2021-10-08 03:08:50|87862|87812|87860.1|87810.1|87862|87812|87859.5|87809.5|21
1633662540000|2021-10-08 03:09:00|87860.5|87810.5|87860.1|87810.1|87861.2|87811.2|87859.7|87809.7|32
1633662550000|2021-10-08 03:09:10|87860.2|87810.2|87864.2|87814.2|87864.9|87814.9|87860.1|87810.1|28
1633662560000|2021-10-08 03:09:20|87863.5|87813.5|87867.8|87817.8|87867.8|87817.8|87863.5|87813.5|39
1633662570000|2021-10-08 03:09:30|87867.7|87817.7|87867.8|87817.8|87868.3|87818.3|87866.6|87816.6|22
1633662580000|2021-10-08 03:09:40|87867.9|87817.9|87867.8|87817.8|87868.4|87818.4|87867.8|87817.8|12
1633662590000|2021-10-08 03:09:50|87867.7|87817.7|87868|87818|87868|87818|87867.5|87817.5|12
1633662600000|2021-10-08 03:10:00|87868.1|87818.1|87868.2|87818.2|87868.3|87818.3|87867.9|87817.9|18
1633662610000|2021-10-08 03:10:10|87867.7|87817.7|87867.7|87817.7|87868.4|87818.4|87867.3|87817.3|25
1633662620000|2021-10-08 03:10:20|87867.6|87817.6|87868.6|87818.6|87868.7|87818.7|87867.6|87817.6|21
1633662630000|2021-10-08 03:10:30|87868.7|87818.7|87869.5|87819.5|87869.5|87819.5|87868.5|87818.5|22
1633662640000|2021-10-08 03:10:40|87869.4|87819.4|87871|87821|87871.7|87821.7|87869.3|87819.3|17
1633662650000|2021-10-08 03:10:50|87871.4|87821.4|87870|87820|87871.4|87821.4|87870|87820|24
1633662660000|2021-10-08 03:11:00|87869.7|87819.7|87869.9|87819.9|87870.3|87820.3|87869.6|87819.6|21
1633662670000|2021-10-08 03:11:10|87870.1|87820.1|87869.9|87819.9|87870.3|87820.3|87869.2|87819.2|17
1633662680000|2021-10-08 03:11:20|87869.8|87819.8|87870.4|87820.4|87870.5|87820.5|87869.8|87819.8|12
1633662690000|2021-10-08 03:11:30|87870.7|87820.7|87870.7|87820.7|87870.7|87820.7|87870.5|87820.5|4
1633662700000|2021-10-08 03:11:40|87870.6|87820.6|87870.1|87820.1|87871|87821|87870.1|87820.1|10
1633662710000|2021-10-08 03:11:50|87870.7|87820.7|87874.4|87824.4|87875.5|87825.5|87870.5|87820.5|36
1633662720000|2021-10-08 03:12:00|87874.1|87824.1|87873.8|87823.8|87874.3|87824.3|87873|87823|21
1633662730000|2021-10-08 03:12:10|87874.1|87824.1|87872.1|87822.1|87875.5|87825.5|87871.1|87821.1|47
1633662740000|2021-10-08 03:12:20|87872|87822|87871.9|87821.9|87873.1|87823.1|87871.9|87821.9|16
1633662750000|2021-10-08 03:12:30|87873.8|87823.8|87871.6|87821.6|87874.2|87824.2|87871.5|87821.5|17
1633662760000|2021-10-08 03:12:40|87871.7|87821.7|87871.8|87821.8|87872.4|87822.4|87871.7|87821.7|16
1633662770000|2021-10-08 03:12:50|87871.7|87821.7|87872.4|87822.4|87873|87823|87870.5|87820.5|28
1633662780000|2021-10-08 03:13:00|87871.3|87821.3|87872.3|87822.3|87872.7|87822.7|87871.3|87821.3|16
1633662790000|2021-10-08 03:13:10|87871.7|87821.7|87872.2|87822.2|87873.2|87823.2|87870.5|87820.5|24
1633662800000|2021-10-08 03:13:20|87872.1|87822.1|87872.3|87822.3|87872.4|87822.4|87871.6|87821.6|15
1633662810000|2021-10-08 03:13:30|87872.2|87822.2|87871.5|87821.5|87872.7|87822.7|87870.8|87820.8|28
1633662820000|2021-10-08 03:13:40|87871.4|87821.4|87871|87821|87871.6|87821.6|87870.7|87820.7|14
1633662830000|2021-10-08 03:13:50|87870.8|87820.8|87870.6|87820.6|87871.7|87821.7|87870.5|87820.5|17
1633662840000|2021-10-08 03:14:00|87870.5|87820.5|87872.4|87822.4|87872.7|87822.7|87870.4|87820.4|29
1633662850000|2021-10-08 03:14:10|87872.3|87822.3|87871.8|87821.8|87872.3|87822.3|87870.6|87820.6|23
1633662860000|2021-10-08 03:14:20|87872|87822|87871|87821|87872|87822|87870.3|87820.3|20
1633662870000|2021-10-08 03:14:30|87871.1|87821.1|87868.8|87818.8|87871.1|87821.1|87868.7|87818.7|23
1633662880000|2021-10-08 03:14:40|87869.2|87819.2|87868.9|87818.9|87871.1|87821.1|87868.9|87818.9|26
1633662890000|2021-10-08 03:14:50|87869.5|87819.5|87871.9|87821.9|87871.9|87821.9|87869.2|87819.2|57
1633662900000|2021-10-08 03:15:00|87870.3|87820.3|87870.4|87820.4|87871.9|87821.9|87869.7|87819.7|21
1633662910000|2021-10-08 03:15:10|87870|87820|87868.6|87818.6|87871.4|87821.4|87868.6|87818.6|40
1633662920000|2021-10-08 03:15:20|87868.7|87818.7|87867.6|87817.6|87868.9|87818.9|87867.2|87817.2|16
1633662930000|2021-10-08 03:15:30|87867.8|87817.8|87867.7|87817.7|87869.1|87819.1|87867.3|87817.3|16
1633662940000|2021-10-08 03:15:40|87867.8|87817.8|87866.9|87816.9|87869.5|87819.5|87864.8|87814.8|16
1633662950000|2021-10-08 03:15:50|87867.6|87817.6|87870|87820|87870.6|87820.6|87867.6|87817.6|25
1633662960000|2021-10-08 03:16:00|87869.8|87819.8|87869.4|87819.4|87869.8|87819.8|87868.8|87818.8|16
1633662970000|2021-10-08 03:16:10|87869.7|87819.7|87871|87821|87872.2|87822.2|87869.7|87819.7|20
1633662980000|2021-10-08 03:16:20|87870.4|87820.4|87870.9|87820.9|87871.5|87821.5|87870.2|87820.2|26
1633662990000|2021-10-08 03:16:30|87872.1|87822.1|87877.1|87827.1|87877.1|87827.1|87871.9|87821.9|43
1633663000000|2021-10-08 03:16:40|87877.3|87827.3|87881.2|87831.2|87881.2|87831.2|87877.2|87827.2|37
1633663010000|2021-10-08 03:16:50|87881.3|87831.3|87889.5|87839.5|87890.4|87840.4|87881.1|87831.1|54
1633663020000|2021-10-08 03:17:00|87889.2|87839.2|87887.7|87837.7|87889.6|87839.6|87887.6|87837.6|39
1633663030000|2021-10-08 03:17:10|87887.9|87837.9|87886|87836|87888.4|87838.4|87886|87836|18
1633663040000|2021-10-08 03:17:20|87885.9|87835.9|87884|87834|87886.4|87836.4|87883.8|87833.8|29
1633663050000|2021-10-08 03:17:30|87883.6|87833.6|87880.7|87830.7|87883.7|87833.7|87880.6|87830.6|29
1633663060000|2021-10-08 03:17:40|87880.6|87830.6|87879.4|87829.4|87881.3|87831.3|87879.1|87829.1|30
1633663070000|2021-10-08 03:17:50|87879.7|87829.7|87877.7|87827.7|87879.7|87829.7|87877.4|87827.4|27
1633663080000|2021-10-08 03:18:00|87877.6|87827.6|87877.6|87827.6|87878.9|87828.9|87877.1|87827.1|20
1633663090000|2021-10-08 03:18:10|87877.5|87827.5|87876.1|87826.1|87877.8|87827.8|87874.9|87824.9|41
1633663100000|2021-10-08 03:18:20|87875.9|87825.9|87873.7|87823.7|87876.4|87826.4|87873.7|87823.7|24
1633663110000|2021-10-08 03:18:30|87874.3|87824.3|87875.2|87825.2|87875.5|87825.5|87871.9|87821.9|25
1633663120000|2021-10-08 03:18:40|87875.5|87825.5|87873.7|87823.7|87876.5|87826.5|87873.7|87823.7|26
1633663130000|2021-10-08 03:18:50|87874.3|87824.3|87872.9|87822.9|87874.5|87824.5|87872.9|87822.9|20
1633663140000|2021-10-08 03:19:00|87872.7|87822.7|87874.2|87824.2|87874.9|87824.9|87872.4|87822.4|23
1633663150000|2021-10-08 03:19:10|87874.3|87824.3|87871.9|87821.9|87874.4|87824.4|87871.9|87821.9|18
1633663160000|2021-10-08 03:19:20|87872.2|87822.2|87875|87825|87876.5|87826.5|87872.2|87822.2|23
1633663170000|2021-10-08 03:19:30|87874.8|87824.8|87875.1|87825.1|87876.1|87826.1|87874.6|87824.6|35
1633663180000|2021-10-08 03:19:40|87875.2|87825.2|87876.1|87826.1|87876.9|87826.9|87874.5|87824.5|27
1633663190000|2021-10-08 03:19:50|87876|87826|87875.1|87825.1|87876|87826|87875.1|87825.1|8
1633663200000|2021-10-08 03:20:00|87875.2|87825.2|87875.4|87825.4|87876.9|87826.9|87874.7|87824.7|29
1633663210000|2021-10-08 03:20:10|87875.5|87825.5|87876.6|87826.6|87877.3|87827.3|87875.2|87825.2|30
1633663220000|2021-10-08 03:20:20|87876.7|87826.7|87879.9|87829.9|87880.2|87830.2|87876.7|87826.7|29
1633663230000|2021-10-08 03:20:30|87880.9|87830.9|87880.2|87830.2|87880.9|87830.9|87879.7|87829.7|16
1633663240000|2021-10-08 03:20:40|87880.4|87830.4|87878.9|87828.9|87880.5|87830.5|87878.7|87828.7|23
1633663250000|2021-10-08 03:20:50|87878.8|87828.8|87880|87830|87880.8|87830.8|87878.8|87828.8|21
1633663260000|2021-10-08 03:21:00|87880.1|87830.1|87880.6|87830.6|87882.5|87832.5|87879.9|87829.9|29
1633663270000|2021-10-08 03:21:10|87881|87831|87879.4|87829.4|87881.1|87831.1|87879.4|87829.4|27
1633663280000|2021-10-08 03:21:20|87879.6|87829.6|87881.1|87831.1|87881.4|87831.4|87879.4|87829.4|20
1633663290000|2021-10-08 03:21:30|87880.8|87830.8|87880.7|87830.7|87881.8|87831.8|87880.3|87830.3|23
1633663300000|2021-10-08 03:21:40|87880.9|87830.9|87883.3|87833.3|87883.8|87833.8|87880.8|87830.8|18
1633663310000|2021-10-08 03:21:50|87883.1|87833.1|87884.5|87834.5|87884.9|87834.9|87883.1|87833.1|42
1633663320000|2021-10-08 03:22:00|87884.4|87834.4|87883|87833|87884.5|87834.5|87882.2|87832.2|35
1633663330000|2021-10-08 03:22:10|87882.9|87832.9|87885.8|87835.8|87886.1|87836.1|87882.8|87832.8|39
1633663340000|2021-10-08 03:22:20|87885.6|87835.6|87885.9|87835.9|87887.1|87837.1|87884.9|87834.9|29
1633663350000|2021-10-08 03:22:30|87885.6|87835.6|87886|87836|87886.4|87836.4|87885.3|87835.3|26
1633663360000|2021-10-08 03:22:40|87885.9|87835.9|87889.6|87839.6|87889.8|87839.8|87885.9|87835.9|32
1633663370000|2021-10-08 03:22:50|87889.7|87839.7|87887.9|87837.9|87890.4|87840.4|87887.9|87837.9|19
1633663380000|2021-10-08 03:23:00|87887.8|87837.8|87887.7|87837.7|87889.7|87839.7|87887.6|87837.6|34
1633663390000|2021-10-08 03:23:10|87887.8|87837.8|87888.6|87838.6|87888.8|87838.8|87887.6|87837.6|30
1633663400000|2021-10-08 03:23:20|87888.4|87838.4|87888.4|87838.4|87890.4|87840.4|87888|87838|14
1633663410000|2021-10-08 03:23:30|87888.3|87838.3|87887.5|87837.5|87888.9|87838.9|87887.5|87837.5|16
1633663420000|2021-10-08 03:23:40|87887.6|87837.6|87889.8|87839.8|87890.6|87840.6|87887.5|87837.5|20
1633663430000|2021-10-08 03:23:50|87889.5|87839.5|87888.4|87838.4|87889.8|87839.8|87888|87838|16
1633663440000|2021-10-08 03:24:00|87888.3|87838.3|87893.9|87843.9|87896.9|87846.9|87888.1|87838.1|38
1633663450000|2021-10-08 03:24:10|87893.4|87843.4|87897.7|87847.7|87898|87848|87893.4|87843.4|26
1633663460000|2021-10-08 03:24:20|87897.8|87847.8|87909.7|87859.7|87911.1|87861.1|87897.4|87847.4|50
1633663470000|2021-10-08 03:24:30|87909.5|87859.5|87910|87860|87911.5|87861.5|87909.5|87859.5|31
1633663480000|2021-10-08 03:24:40|87910.1|87860.1|87910.3|87860.3|87910.4|87860.4|87910|87860|17
1633663490000|2021-10-08 03:24:50|87910.4|87860.4|87909.9|87859.9|87911.6|87861.6|87909.8|87859.8|20
1633663500000|2021-10-08 03:25:00|87909.5|87859.5|87909.9|87859.9|87910.9|87860.9|87908.3|87858.3|31
1633663510000|2021-10-08 03:25:10|87909.4|87859.4|87909.6|87859.6|87911.3|87861.3|87909.4|87859.4|19
1633663520000|2021-10-08 03:25:20|87909.3|87859.3|87910.4|87860.4|87912.1|87862.1|87909.3|87859.3|21
1633663530000|2021-10-08 03:25:30|87910.5|87860.5|87910.3|87860.3|87911.1|87861.1|87910.3|87860.3|23
1633663540000|2021-10-08 03:25:40|87910.7|87860.7|87910.7|87860.7|87911.4|87861.4|87909.9|87859.9|18
1633663550000|2021-10-08 03:25:50|87910.3|87860.3|87909.7|87859.7|87911|87861|87909.7|87859.7|16
1633663560000|2021-10-08 03:26:00|87910.2|87860.2|87914.2|87864.2|87915.5|87865.5|87910.1|87860.1|40
1633663570000|2021-10-08 03:26:10|87914.4|87864.4|87914.8|87864.8|87914.9|87864.9|87914.1|87864.1|18
1633663580000|2021-10-08 03:26:20|87914.7|87864.7|87915.9|87865.9|87916.5|87866.5|87914.2|87864.2|25
1633663590000|2021-10-08 03:26:30|87915.5|87865.5|87914.1|87864.1|87915.5|87865.5|87914|87864|19
1633663600000|2021-10-08 03:26:40|87913.4|87863.4|87913.6|87863.6|87913.7|87863.7|87912.7|87862.7|21
1633663610000|2021-10-08 03:26:50|87913.7|87863.7|87916.8|87866.8|87920.8|87870.8|87913.7|87863.7|25
1633663620000|2021-10-08 03:27:00|87917.3|87867.3|87917.4|87867.4|87917.5|87867.5|87917.2|87867.2|12
1633663630000|2021-10-08 03:27:10|87917.5|87867.5|87916.9|87866.9|87917.8|87867.8|87916.9|87866.9|15
1633663640000|2021-10-08 03:27:20|87917.2|87867.2|87917.1|87867.1|87921.9|87871.9|87917|87867|12
1633663650000|2021-10-08 03:27:30|87917|87867|87916.9|87866.9|87917.5|87867.5|87916.8|87866.8|15
1633663660000|2021-10-08 03:27:40|87916.8|87866.8|87918.3|87868.3|87920.1|87870.1|87915.7|87865.7|26
1633663670000|2021-10-08 03:27:50|87918.5|87868.5|87919|87869|87919.2|87869.2|87918.5|87868.5|13
1633663680000|2021-10-08 03:28:00|87919.1|87869.1|87921.2|87871.2|87923.1|87873.1|87918.9|87868.9|29
1633663690000|2021-10-08 03:28:10|87921|87871|87921.2|87871.2|87921.3|87871.3|87920.9|87870.9|6
1633663700000|2021-10-08 03:28:20|87921.4|87871.4|87925.7|87875.7|87927.8|87877.8|87921.4|87871.4|15
1633663710000|2021-10-08 03:28:30|87925.8|87875.8|87925|87875|87925.9|87875.9|87923.9|87873.9|18
1633663720000|2021-10-08 03:28:40|87925.1|87875.1|87926.4|87876.4|87929.8|87879.8|87925.1|87875.1|17
1633663730000|2021-10-08 03:28:50|87926.7|87876.7|87926.3|87876.3|87926.9|87876.9|87924.5|87874.5|16
1633663740000|2021-10-08 03:29:00|87926.5|87876.5|87928|87878|87929.4|87879.4|87925.3|87875.3|28
1633663750000|2021-10-08 03:29:10|87927.3|87877.3|87927.2|87877.2|87929.3|87879.3|87926.8|87876.8|22
1633663760000|2021-10-08 03:29:20|87927.6|87877.6|87928.8|87878.8|87930|87880|87927|87877|19
1633663770000|2021-10-08 03:29:30|87928.6|87878.6|87927|87877|87928.7|87878.7|87926.5|87876.5|18
1633663780000|2021-10-08 03:29:40|87927.2|87877.2|87928.9|87878.9|87930|87880|87926.1|87876.1|25
1633663790000|2021-10-08 03:29:50|87928.6|87878.6|87928.4|87878.4|87932.3|87882.3|87928.3|87878.3|26
1633663800000|2021-10-08 03:30:00|87928.5|87878.5|87929.7|87879.7|87929.8|87879.8|87928|87878|36
1633663810000|2021-10-08 03:30:10|87929.6|87879.6|87930.6|87880.6|87933|87883|87929.1|87879.1|38
1633663820000|2021-10-08 03:30:20|87930|87880|87929|87879|87930|87880|87928|87878|18
1633663830000|2021-10-08 03:30:30|87929.1|87879.1|87930.9|87880.9|87935.2|87885.2|87927.7|87877.7|36
1633663840000|2021-10-08 03:30:40|87930.7|87880.7|87934.5|87884.5|87935.2|87885.2|87930.6|87880.6|45
1633663850000|2021-10-08 03:30:50|87934.4|87884.4|87934.1|87884.1|87935.4|87885.4|87934|87884|29
1633663860000|2021-10-08 03:31:00|87937.7|87887.7|87932.5|87882.5|87937.7|87887.7|87932.3|87882.3|31
1633663870000|2021-10-08 03:31:10|87932.8|87882.8|87932.8|87882.8|87933.8|87883.8|87931.2|87881.2|26
1633663880000|2021-10-08 03:31:20|87933|87883|87932.9|87882.9|87934.6|87884.6|87931.7|87881.7|28
1633663890000|2021-10-08 03:31:30|87933.1|87883.1|87932.2|87882.2|87933.2|87883.2|87931.8|87881.8|22
1633663900000|2021-10-08 03:31:40|87932.7|87882.7|87930.4|87880.4|87933.6|87883.6|87928.5|87878.5|34
1633663910000|2021-10-08 03:31:50|87930.8|87880.8|87932.7|87882.7|87932.8|87882.8|87930|87880|31
1633663920000|2021-10-08 03:32:00|87934.3|87884.3|87933|87883|87934.3|87884.3|87932.2|87882.2|25
1633663930000|2021-10-08 03:32:10|87933.3|87883.3|87932.9|87882.9|87934.5|87884.5|87932.1|87882.1|28
1633663940000|2021-10-08 03:32:20|87933.1|87883.1|87933.8|87883.8|87935.2|87885.2|87932.5|87882.5|20
1633663950000|2021-10-08 03:32:30|87934.3|87884.3|87936.1|87886.1|87936.8|87886.8|87933.4|87883.4|29
1633663960000|2021-10-08 03:32:40|87935.7|87885.7|87936|87886|87936.7|87886.7|87935.6|87885.6|14
1633663970000|2021-10-08 03:32:50|87935.9|87885.9|87934.3|87884.3|87935.9|87885.9|87933.9|87883.9|25
1633663980000|2021-10-08 03:33:00|87934.2|87884.2|87932.5|87882.5|87935.6|87885.6|87931.3|87881.3|31
1633663990000|2021-10-08 03:33:10|87932.7|87882.7|87932.1|87882.1|87934.1|87884.1|87932.1|87882.1|26
1633664000000|2021-10-08 03:33:20|87932.2|87882.2|87932.6|87882.6|87932.6|87882.6|87931.4|87881.4|24
1633664010000|2021-10-08 03:33:30|87932.5|87882.5|87932.8|87882.8|87934.5|87884.5|87932.5|87882.5|22
1633664020000|2021-10-08 03:33:40|87932.7|87882.7|87930.5|87880.5|87932.9|87882.9|87930|87880|12
1633664030000|2021-10-08 03:33:50|87930.8|87880.8|87931.3|87881.3|87931.7|87881.7|87930.8|87880.8|14
1633664040000|2021-10-08 03:34:00|87931.5|87881.5|87932.6|87882.6|87940|87890|87931.3|87881.3|21
1633664050000|2021-10-08 03:34:10|87932.5|87882.5|87936.9|87886.9|87937.9|87887.9|87932.3|87882.3|26
1633664060000|2021-10-08 03:34:20|87936.8|87886.8|87936.7|87886.7|87937.2|87887.2|87935.3|87885.3|9
1633664070000|2021-10-08 03:34:30|87936.9|87886.9|87937.2|87887.2|87942.5|87892.5|87935.6|87885.6|18
1633664080000|2021-10-08 03:34:40|87937|87887|87935.5|87885.5|87937.1|87887.1|87935|87885|12
1633664090000|2021-10-08 03:34:50|87935.4|87885.4|87935.3|87885.3|87936.2|87886.2|87933.6|87883.6|16
1633664100000|2021-10-08 03:35:00|87935.2|87885.2|87937.1|87887.1|87937.8|87887.8|87932.5|87882.5|38
1633664110000|2021-10-08 03:35:10|87936.9|87886.9|87935.3|87885.3|87936.9|87886.9|87935.3|87885.3|16
1633664120000|2021-10-08 03:35:20|87935.6|87885.6|87933.6|87883.6|87935.7|87885.7|87933.5|87883.5|18
1633664130000|2021-10-08 03:35:30|87933.9|87883.9|87931.1|87881.1|87933.9|87883.9|87931.1|87881.1|15
1633664140000|2021-10-08 03:35:40|87931.7|87881.7|87929.9|87879.9|87934|87884|87929.9|87879.9|26
1633664150000|2021-10-08 03:35:50|87930.1|87880.1|87929.7|87879.7|87930.8|87880.8|87929.3|87879.3|18
1633664160000|2021-10-08 03:36:00|87930|87880|87926.2|87876.2|87931|87881|87926.2|87876.2|30
1633664170000|2021-10-08 03:36:10|87926|87876|87925.6|87875.6|87926.9|87876.9|87924.2|87874.2|35
1633664180000|2021-10-08 03:36:20|87924.9|87874.9|87927|87877|87928.8|87878.8|87924.1|87874.1|41
1633664190000|2021-10-08 03:36:30|87927.1|87877.1|87927.2|87877.2|87927.9|87877.9|87926.2|87876.2|30
1633664200000|2021-10-08 03:36:40|87927.6|87877.6|87926.2|87876.2|87929.9|87879.9|87924.8|87874.8|36
1633664210000|2021-10-08 03:36:50|87926.3|87876.3|87925.7|87875.7|87926.8|87876.8|87923.6|87873.6|22
1633664220000|2021-10-08 03:37:00|87925.6|87875.6|87929.3|87879.3|87930.6|87880.6|87925.3|87875.3|19
1633664230000|2021-10-08 03:37:10|87928.9|87878.9|87927.9|87877.9|87929.8|87879.8|87927|87877|27
1633664240000|2021-10-08 03:37:20|87927.8|87877.8|87928.4|87878.4|87929.3|87879.3|87927.6|87877.6|21
1633664250000|2021-10-08 03:37:30|87928.2|87878.2|87926.1|87876.1|87928.8|87878.8|87926.1|87876.1|24
1633664260000|2021-10-08 03:37:40|87925.8|87875.8|87925.8|87875.8|87926.4|87876.4|87924.9|87874.9|28
1633664270000|2021-10-08 03:37:50|87925.9|87875.9|87921.1|87871.1|87930.1|87880.1|87921.1|87871.1|31
1633664280000|2021-10-08 03:38:00|87921.7|87871.7|87923|87873|87923.3|87873.3|87921.7|87871.7|20
1633664290000|2021-10-08 03:38:10|87922.6|87872.6|87924|87874|87925.2|87875.2|87921.5|87871.5|20
1633664300000|2021-10-08 03:38:20|87924.1|87874.1|87923.2|87873.2|87924.2|87874.2|87923.1|87873.1|20
1633664310000|2021-10-08 03:38:30|87922.1|87872.1|87920.1|87870.1|87922.1|87872.1|87920.1|87870.1|20
1633664320000|2021-10-08 03:38:40|87922.7|87872.7|87922.1|87872.1|87922.7|87872.7|87921|87871|25
1633664330000|2021-10-08 03:38:50|87922.4|87872.4|87926.3|87876.3|87926.3|87876.3|87922.4|87872.4|17
1633664340000|2021-10-08 03:39:00|87925.8|87875.8|87924.6|87874.6|87925.8|87875.8|87924.6|87874.6|18
1633664350000|2021-10-08 03:39:10|87925.2|87875.2|87928.5|87878.5|87929|87879|87925.1|87875.1|16
1633664360000|2021-10-08 03:39:20|87927.8|87877.8|87927.3|87877.3|87929.1|87879.1|87927.1|87877.1|22
1633664370000|2021-10-08 03:39:30|87927.5|87877.5|87926.4|87876.4|87928|87878|87925.4|87875.4|15
1633664380000|2021-10-08 03:39:40|87926.3|87876.3|87928.6|87878.6|87931.8|87881.8|87926.3|87876.3|18
1633664390000|2021-10-08 03:39:50|87928.5|87878.5|87928.1|87878.1|87930.9|87880.9|87928.1|87878.1|18
1633664400000|2021-10-08 03:40:00|87929|87879|87927.8|87877.8|87930.7|87880.7|87927.2|87877.2|25
1633664410000|2021-10-08 03:40:10|87927|87877|87927.2|87877.2|87929.4|87879.4|87926.8|87876.8|38
1633664420000|2021-10-08 03:40:20|87927.5|87877.5|87928.4|87878.4|87929.6|87879.6|87926.5|87876.5|31
1633664430000|2021-10-08 03:40:30|87928.3|87878.3|87927.6|87877.6|87928.9|87878.9|87926.9|87876.9|23
1633664440000|2021-10-08 03:40:40|87927.5|87877.5|87928.1|87878.1|87931.4|87881.4|87927.5|87877.5|29
1633664450000|2021-10-08 03:40:50|87928.7|87878.7|87928.8|87878.8|87929.4|87879.4|87927.9|87877.9|21
1633664460000|2021-10-08 03:41:00|87929.3|87879.3|87929|87879|87931.4|87881.4|87927.6|87877.6|36
1633664470000|2021-10-08 03:41:10|87929.4|87879.4|87928.6|87878.6|87929.4|87879.4|87928.1|87878.1|10
1633664480000|2021-10-08 03:41:20|87928.7|87878.7|87928.2|87878.2|87931.6|87881.6|87927.9|87877.9|33
1633664490000|2021-10-08 03:41:30|87928.3|87878.3|87928.9|87878.9|87933.2|87883.2|87928.3|87878.3|19
1633664500000|2021-10-08 03:41:40|87928.2|87878.2|87929|87879|87929.2|87879.2|87928.2|87878.2|11
1633664510000|2021-10-08 03:41:50|87929.3|87879.3|87929.1|87879.1|87930.3|87880.3|87929|87879|9
1633664520000|2021-10-08 03:42:00|87934.4|87884.4|87930.8|87880.8|87934.4|87884.4|87930.4|87880.4|13
1633664530000|2021-10-08 03:42:10|87931|87881|87930.6|87880.6|87931.5|87881.5|87930.1|87880.1|19
1633664540000|2021-10-08 03:42:20|87930.8|87880.8|87931.3|87881.3|87931.5|87881.5|87929.9|87879.9|19
1633664550000|2021-10-08 03:42:30|87931.4|87881.4|87931.8|87881.8|87934.3|87884.3|87930.9|87880.9|16
1633664560000|2021-10-08 03:42:40|87932.3|87882.3|87933.3|87883.3|87933.3|87883.3|87931.7|87881.7|17
1633664570000|2021-10-08 03:42:50|87936.6|87886.6|87932.9|87882.9|87936.6|87886.6|87932.6|87882.6|11
1633664580000|2021-10-08 03:43:00|87932.8|87882.8|87933.9|87883.9|87936.7|87886.7|87932.8|87882.8|15
1633664590000|2021-10-08 03:43:10|87933.7|87883.7|87931.4|87881.4|87933.7|87883.7|87931.1|87881.1|15
1633664600000|2021-10-08 03:43:20|87931.5|87881.5|87930.1|87880.1|87931.6|87881.6|87929.9|87879.9|17
1633664610000|2021-10-08 03:43:30|87930.5|87880.5|87933.5|87883.5|87935.8|87885.8|87930.2|87880.2|34
1633664620000|2021-10-08 03:43:40|87933.4|87883.4|87931.1|87881.1|87933.4|87883.4|87930.1|87880.1|29
1633664630000|2021-10-08 03:43:50|87931.4|87881.4|87932|87882|87934.2|87884.2|87930.6|87880.6|27
1633664640000|2021-10-08 03:44:00|87932.1|87882.1|87930.2|87880.2|87932.1|87882.1|87929.6|87879.6|24
1633664650000|2021-10-08 03:44:10|87930.1|87880.1|87931.4|87881.4|87933.3|87883.3|87929|87879|19
1633664660000|2021-10-08 03:44:20|87931.2|87881.2|87930.8|87880.8|87931.8|87881.8|87928.7|87878.7|27
1633664670000|2021-10-08 03:44:30|87930.7|87880.7|87927.1|87877.1|87930.9|87880.9|87927|87877|21
1633664680000|2021-10-08 03:44:40|87926.9|87876.9|87927.2|87877.2|87927.8|87877.8|87926.9|87876.9|25
1633664690000|2021-10-08 03:44:50|87927.4|87877.4|87928.8|87878.8|87930.2|87880.2|87927|87877|19
1633664700000|2021-10-08 03:45:00|87928.9|87878.9|87932.7|87882.7|87932.7|87882.7|87928.1|87878.1|19
1633664710000|2021-10-08 03:45:10|87932.8|87882.8|87933.3|87883.3|87933.6|87883.6|87931.9|87881.9|32
1633664720000|2021-10-08 03:45:20|87933.4|87883.4|87934.8|87884.8|87936|87886|87931.6|87881.6|26
1633664730000|2021-10-08 03:45:30|87934.5|87884.5|87935.7|87885.7|87937.2|87887.2|87934.5|87884.5|26
1633664740000|2021-10-08 03:45:40|87935.6|87885.6|87933.3|87883.3|87936.1|87886.1|87933|87883|22
1633664750000|2021-10-08 03:45:50|87933|87883|87935.8|87885.8|87936.8|87886.8|87933|87883|14
1633664760000|2021-10-08 03:46:00|87935.4|87885.4|87932.3|87882.3|87935.4|87885.4|87932.2|87882.2|28
1633664770000|2021-10-08 03:46:10|87932.4|87882.4|87932.1|87882.1|87933|87883|87931.9|87881.9|17
1633664780000|2021-10-08 03:46:20|87931.6|87881.6|87935.1|87885.1|87935.7|87885.7|87931.5|87881.5|18
1633664790000|2021-10-08 03:46:30|87934.1|87884.1|87932.9|87882.9|87934.5|87884.5|87932.4|87882.4|26
1633664800000|2021-10-08 03:46:40|87932.8|87882.8|87932.6|87882.6|87934.2|87884.2|87931|87881|29
1633664810000|2021-10-08 03:46:50|87932.8|87882.8|87932.3|87882.3|87933.3|87883.3|87931.6|87881.6|21
1633664820000|2021-10-08 03:47:00|87932.4|87882.4|87931.4|87881.4|87933.8|87883.8|87931.2|87881.2|33
1633664830000|2021-10-08 03:47:10|87931.3|87881.3|87934.4|87884.4|87935.8|87885.8|87931.3|87881.3|21
1633664840000|2021-10-08 03:47:20|87934.1|87884.1|87934.2|87884.2|87934.4|87884.4|87933.6|87883.6|9
1633664850000|2021-10-08 03:47:30|87933.8|87883.8|87933.1|87883.1|87935.6|87885.6|87932.7|87882.7|21
1633664860000|2021-10-08 03:47:40|87933.2|87883.2|87932.7|87882.7|87935.5|87885.5|87929.1|87879.1|43
1633664870000|2021-10-08 03:47:50|87932.9|87882.9|87932.6|87882.6|87934.9|87884.9|87930.6|87880.6|42
1633664880000|2021-10-08 03:48:00|87932.4|87882.4|87931|87881|87932.9|87882.9|87930.9|87880.9|35
1633664890000|2021-10-08 03:48:10|87930.9|87880.9|87930.8|87880.8|87933.1|87883.1|87930.7|87880.7|19
1633664900000|2021-10-08 03:48:20|87930.9|87880.9|87931.7|87881.7|87932.5|87882.5|87930.4|87880.4|31
1633664910000|2021-10-08 03:48:30|87932.2|87882.2|87929.9|87879.9|87933|87883|87927.9|87877.9|28
1633664920000|2021-10-08 03:48:40|87929.4|87879.4|87929.2|87879.2|87930.1|87880.1|87929.1|87879.1|20
1633664930000|2021-10-08 03:48:50|87929.1|87879.1|87931.3|87881.3|87933.2|87883.2|87928.9|87878.9|23
1633664940000|2021-10-08 03:49:00|87931|87881|87930|87880|87932.3|87882.3|87929.4|87879.4|27
1633664950000|2021-10-08 03:49:10|87930.4|87880.4|87928.6|87878.6|87930.5|87880.5|87927.6|87877.6|36
1633664960000|2021-10-08 03:49:20|87930.8|87880.8|87926.8|87876.8|87930.8|87880.8|87926.8|87876.8|20
1633664970000|2021-10-08 03:49:30|87926.7|87876.7|87926|87876|87930|87880|87925.3|87875.3|37
1633664980000|2021-10-08 03:49:40|87925.9|87875.9|87923.3|87873.3|87925.9|87875.9|87923.3|87873.3|34
1633664990000|2021-10-08 03:49:50|87923.2|87873.2|87925.9|87875.9|87926.1|87876.1|87922.9|87872.9|21
1633665000000|2021-10-08 03:50:00|87925.8|87875.8|87923.4|87873.4|87925.8|87875.8|87923.4|87873.4|32
1633665010000|2021-10-08 03:50:10|87923.6|87873.6|87921.1|87871.1|87923.6|87873.6|87921|87871|28
1633665020000|2021-10-08 03:50:20|87921|87871|87919.4|87869.4|87921.4|87871.4|87919.3|87869.3|16
1633665030000|2021-10-08 03:50:30|87919.7|87869.7|87920.1|87870.1|87921.4|87871.4|87919.5|87869.5|40
1633665040000|2021-10-08 03:50:40|87920|87870|87914.1|87864.1|87920.2|87870.2|87914.1|87864.1|48
1633665050000|2021-10-08 03:50:50|87913.9|87863.9|87913.3|87863.3|87914.5|87864.5|87912.9|87862.9|23
1633665060000|2021-10-08 03:51:00|87914.2|87864.2|87913.3|87863.3|87914.3|87864.3|87912.7|87862.7|36
1633665070000|2021-10-08 03:51:10|87913.6|87863.6|87913.3|87863.3|87915.1|87865.1|87912.9|87862.9|28
1633665080000|2021-10-08 03:51:20|87913.2|87863.2|87912.6|87862.6|87913.6|87863.6|87911.2|87861.2|34
1633665090000|2021-10-08 03:51:30|87912.7|87862.7|87912.5|87862.5|87913.1|87863.1|87912.3|87862.3|16
1633665100000|2021-10-08 03:51:40|87912.6|87862.6|87913.4|87863.4|87914.7|87864.7|87912.4|87862.4|21
1633665110000|2021-10-08 03:51:50|87913.6|87863.6|87912|87862|87913.7|87863.7|87911.1|87861.1|33
1633665120000|2021-10-08 03:52:00|87911.4|87861.4|87911.3|87861.3|87911.7|87861.7|87910.2|87860.2|23
1633665130000|2021-10-08 03:52:10|87911.2|87861.2|87910.9|87860.9|87913.9|87863.9|87910.6|87860.6|17
1633665140000|2021-10-08 03:52:20|87910.8|87860.8|87913.2|87863.2|87913.8|87863.8|87909.1|87859.1|29
1633665150000|2021-10-08 03:52:30|87912.9|87862.9|87912.3|87862.3|87913.7|87863.7|87912.2|87862.2|20
1633665160000|2021-10-08 03:52:40|87912.2|87862.2|87912.8|87862.8|87913.3|87863.3|87912.2|87862.2|32
1633665170000|2021-10-08 03:52:50|87912.6|87862.6|87913.6|87863.6|87914.7|87864.7|87912.2|87862.2|31
1633665180000|2021-10-08 03:53:00|87913.3|87863.3|87912.9|87862.9|87913.6|87863.6|87912.5|87862.5|20
1633665190000|2021-10-08 03:53:10|87912.6|87862.6|87917.1|87867.1|87917.1|87867.1|87911.8|87861.8|24
1633665200000|2021-10-08 03:53:20|87916.8|87866.8|87917.4|87867.4|87922.4|87872.4|87916.2|87866.2|51
1633665210000|2021-10-08 03:53:30|87917.6|87867.6|87918.8|87868.8|87919.3|87869.3|87917.6|87867.6|11
1633665220000|2021-10-08 03:53:40|87918.5|87868.5|87920.2|87870.2|87920.4|87870.4|87916.8|87866.8|17
1633665230000|2021-10-08 03:53:50|87919.8|87869.8|87918.9|87868.9|87920.1|87870.1|87918.8|87868.8|8
1633665240000|2021-10-08 03:54:00|87918.3|87868.3|87919.1|87869.1|87922|87872|87918.3|87868.3|22
1633665250000|2021-10-08 03:54:10|87918.8|87868.8|87921.5|87871.5|87921.5|87871.5|87918.7|87868.7|18
1633665260000|2021-10-08 03:54:20|87921.3|87871.3|87921|87871|87921.3|87871.3|87919.4|87869.4|19
1633665270000|2021-10-08 03:54:30|87920.8|87870.8|87920.9|87870.9|87920.9|87870.9|87919.5|87869.5|14
1633665280000|2021-10-08 03:54:40|87921|87871|87922.5|87872.5|87923.7|87873.7|87920.9|87870.9|27
1633665290000|2021-10-08 03:54:50|87921.8|87871.8|87921.7|87871.7|87921.8|87871.8|87921.3|87871.3|19
1633665300000|2021-10-08 03:55:00|87921.3|87871.3|87920.3|87870.3|87923.7|87873.7|87920.3|87870.3|23
1633665310000|2021-10-08 03:55:10|87920.4|87870.4|87921.1|87871.1|87922.3|87872.3|87920.3|87870.3|22
1633665320000|2021-10-08 03:55:20|87921.5|87871.5|87920.1|87870.1|87921.6|87871.6|87919.7|87869.7|19
1633665330000|2021-10-08 03:55:30|87920.2|87870.2|87920.5|87870.5|87920.5|87870.5|87919.8|87869.8|15
1633665340000|2021-10-08 03:55:40|87920.3|87870.3|87919.7|87869.7|87921.4|87871.4|87919.2|87869.2|23
1633665350000|2021-10-08 03:55:50|87919.2|87869.2|87920.2|87870.2|87920.4|87870.4|87919|87869|18
1633665360000|2021-10-08 03:56:00|87920.4|87870.4|87921.1|87871.1|87921.5|87871.5|87919.3|87869.3|30
1633665370000|2021-10-08 03:56:10|87920.9|87870.9|87921.1|87871.1|87921.2|87871.2|87920.3|87870.3|31
1633665380000|2021-10-08 03:56:20|87921|87871|87920.9|87870.9|87921.4|87871.4|87920.7|87870.7|14
1633665390000|2021-10-08 03:56:30|87921|87871|87923|87873|87923.1|87873.1|87921|87871|17
1633665400000|2021-10-08 03:56:40|87922.7|87872.7|87922.4|87872.4|87923.6|87873.6|87918.9|87868.9|26
1633665410000|2021-10-08 03:56:50|87922.3|87872.3|87922.1|87872.1|87922.3|87872.3|87922.1|87872.1|7
1633665420000|2021-10-08 03:57:00|87922.3|87872.3|87922.8|87872.8|87923|87873|87921.1|87871.1|17
1633665430000|2021-10-08 03:57:10|87922.7|87872.7|87921|87871|87922.7|87872.7|87921|87871|16
1633665440000|2021-10-08 03:57:20|87921.5|87871.5|87921.8|87871.8|87922.2|87872.2|87921.2|87871.2|22
1633665450000|2021-10-08 03:57:30|87921.6|87871.6|87921.1|87871.1|87922.7|87872.7|87920.2|87870.2|22
1633665460000|2021-10-08 03:57:40|87921.7|87871.7|87922.8|87872.8|87925.3|87875.3|87920.8|87870.8|27
1633665470000|2021-10-08 03:57:50|87922.6|87872.6|87921.4|87871.4|87923.3|87873.3|87921.2|87871.2|16
1633665480000|2021-10-08 03:58:00|87921.5|87871.5|87923.5|87873.5|87924.3|87874.3|87921.5|87871.5|17
1633665490000|2021-10-08 03:58:10|87923.4|87873.4|87923.4|87873.4|87923.4|87873.4|87923|87873|12
1633665500000|2021-10-08 03:58:20|87923.5|87873.5|87924.1|87874.1|87925.1|87875.1|87923.1|87873.1|24
1633665510000|2021-10-08 03:58:30|87924.2|87874.2|87922.2|87872.2|87924.7|87874.7|87922.2|87872.2|21
1633665520000|2021-10-08 03:58:40|87922.3|87872.3|87923.1|87873.1|87923.4|87873.4|87921.9|87871.9|17
1633665530000|2021-10-08 03:58:50|87923.3|87873.3|87924.1|87874.1|87924.1|87874.1|87922.8|87872.8|18
1633665540000|2021-10-08 03:59:00|87923.9|87873.9|87924|87874|87925.5|87875.5|87923.5|87873.5|20
1633665550000|2021-10-08 03:59:10|87923.9|87873.9|87923.5|87873.5|87924.5|87874.5|87923.4|87873.4|14
1633665560000|2021-10-08 03:59:20|87923.6|87873.6|87921.7|87871.7|87924.7|87874.7|87921.6|87871.6|18
1633665570000|2021-10-08 03:59:30|87921.5|87871.5|87920.4|87870.4|87921.5|87871.5|87920.3|87870.3|16
1633665580000|2021-10-08 03:59:40|87920.5|87870.5|87921.2|87871.2|87921.2|87871.2|87920.2|87870.2|20
1633665590000|2021-10-08 03:59:50|87921.3|87871.3|87921.9|87871.9|87923.3|87873.3|87921.2|87871.2|21
1633665600000|2021-10-08 04:00:00|87921.4|87871.4|87921.1|87871.1|87922|87872|87920.9|87870.9|33
1633665610000|2021-10-08 04:00:10|87921|87871|87920|87870|87921.1|87871.1|87920|87870|27
1633665620000|2021-10-08 04:00:20|87920.1|87870.1|87920.8|87870.8|87921.7|87871.7|87919|87869|18
1633665630000|2021-10-08 04:00:30|87921|87871|87919.2|87869.2|87921|87871|87919.1|87869.1|23
1633665640000|2021-10-08 04:00:40|87918.9|87868.9|87917.2|87867.2|87919|87869|87916.6|87866.6|18
1633665650000|2021-10-08 04:00:50|87917.5|87867.5|87918.1|87868.1|87918.4|87868.4|87917.4|87867.4|15
1633665660000|2021-10-08 04:01:00|87918.5|87868.5|87919.9|87869.9|87920.7|87870.7|87918.5|87868.5|14
1633665670000|2021-10-08 04:01:10|87920|87870|87919.8|87869.8|87920.2|87870.2|87919.6|87869.6|14
1633665680000|2021-10-08 04:01:20|87920|87870|87918.6|87868.6|87920.8|87870.8|87918.3|87868.3|21
1633665690000|2021-10-08 04:01:30|87918.5|87868.5|87921.2|87871.2|87921.8|87871.8|87918|87868|60
1633665700000|2021-10-08 04:01:40|87920.6|87870.6|87919.2|87869.2|87920.8|87870.8|87918.9|87868.9|24
1633665710000|2021-10-08 04:01:50|87919.3|87869.3|87919.6|87869.6|87919.6|87869.6|87918.8|87868.8|15
1633665720000|2021-10-08 04:02:00|87919.5|87869.5|87920.1|87870.1|87920.7|87870.7|87919.1|87869.1|11
1633665730000|2021-10-08 04:02:10|87919.4|87869.4|87919.4|87869.4|87919.7|87869.7|87919|87869|10
1633665740000|2021-10-08 04:02:20|87919.1|87869.1|87921|87871|87922.7|87872.7|87918.8|87868.8|33
1633665750000|2021-10-08 04:02:30|87921.1|87871.1|87920.8|87870.8|87921.3|87871.3|87920.3|87870.3|21
1633665760000|2021-10-08 04:02:40|87920.9|87870.9|87921.6|87871.6|87923.1|87873.1|87920.5|87870.5|15
1633665770000|2021-10-08 04:02:50|87921.4|87871.4|87921.4|87871.4|87921.4|87871.4|87920.7|87870.7|18
1633665780000|2021-10-08 04:03:00|87921.5|87871.5|87920.2|87870.2|87922|87872|87919.5|87869.5|29
1633665790000|2021-10-08 04:03:10|87920.1|87870.1|87917.3|87867.3|87920.1|87870.1|87917.3|87867.3|16
1633665800000|2021-10-08 04:03:20|87918.4|87868.4|87916.6|87866.6|87918.4|87868.4|87916.3|87866.3|16
1633665810000|2021-10-08 04:03:30|87916.5|87866.5|87917.1|87867.1|87918.5|87868.5|87916.2|87866.2|14
1633665820000|2021-10-08 04:03:40|87917|87867|87916.7|87866.7|87917.3|87867.3|87916.7|87866.7|12
1633665830000|2021-10-08 04:03:50|87916.9|87866.9|87917.1|87867.1|87917.5|87867.5|87916.8|87866.8|8
1633665840000|2021-10-08 04:04:00|87917|87867|87916.3|87866.3|87920.1|87870.1|87916.3|87866.3|30
1633665850000|2021-10-08 04:04:10|87916.6|87866.6|87916.3|87866.3|87916.8|87866.8|87916.2|87866.2|11
1633665860000|2021-10-08 04:04:20|87916.4|87866.4|87916|87866|87916.6|87866.6|87915.6|87865.6|15
1633665870000|2021-10-08 04:04:30|87916.2|87866.2|87917|87867|87918.5|87868.5|87916.2|87866.2|16
1633665880000|2021-10-08 04:04:40|87917.3|87867.3|87916.5|87866.5|87917.6|87867.6|87916.5|87866.5|15
1633665890000|2021-10-08 04:04:50|87916.9|87866.9|87915.6|87865.6|87917.6|87867.6|87915.6|87865.6|11
1633665900000|2021-10-08 04:05:00|87915.9|87865.9|87919.4|87869.4|87921.2|87871.2|87915.8|87865.8|37
1633665910000|2021-10-08 04:05:10|87919.6|87869.6|87919.7|87869.7|87919.9|87869.9|87918.7|87868.7|49
1633665920000|2021-10-08 04:05:20|87919.4|87869.4|87918.3|87868.3|87921.1|87871.1|87918|87868|37
1633665930000|2021-10-08 04:05:30|87918.2|87868.2|87921.3|87871.3|87921.3|87871.3|87918.2|87868.2|50
1633665940000|2021-10-08 04:05:40|87921.2|87871.2|87920.1|87870.1|87921.7|87871.7|87920.1|87870.1|49
1633665950000|2021-10-08 04:05:50|87920.2|87870.2|87921.5|87871.5|87922.9|87872.9|87920.1|87870.1|43
1633665960000|2021-10-08 04:06:00|87921.3|87871.3|87922.2|87872.2|87922.2|87872.2|87920.6|87870.6|24
1633665970000|2021-10-08 04:06:10|87922.1|87872.1|87922.4|87872.4|87924.7|87874.7|87921.8|87871.8|25
1633665980000|2021-10-08 04:06:20|87922.7|87872.7|87920.3|87870.3|87923|87873|87920|87870|27
1633665990000|2021-10-08 04:06:30|87920.4|87870.4|87920.2|87870.2|87920.4|87870.4|87919.7|87869.7|16
1633666000000|2021-10-08 04:06:40|87920.3|87870.3|87920.7|87870.7|87922.9|87872.9|87920.3|87870.3|45
1633666010000|2021-10-08 04:06:50|87920.8|87870.8|87919.9|87869.9|87921.1|87871.1|87919.4|87869.4|46
1633666020000|2021-10-08 04:07:00|87920.5|87870.5|87921.5|87871.5|87922.3|87872.3|87919.3|87869.3|54
1633666030000|2021-10-08 04:07:10|87921.3|87871.3|87920.8|87870.8|87921.5|87871.5|87920.3|87870.3|57
1633666040000|2021-10-08 04:07:20|87921.2|87871.2|87921.8|87871.8|87922.6|87872.6|87920.6|87870.6|53
1633666050000|2021-10-08 04:07:30|87921.7|87871.7|87919.9|87869.9|87921.9|87871.9|87919.9|87869.9|44
1633666060000|2021-10-08 04:07:40|87919.1|87869.1|87921.7|87871.7|87921.8|87871.8|87918.8|87868.8|18
1633666070000|2021-10-08 04:07:50|87919.9|87869.9|87918.7|87868.7|87920.6|87870.6|87918.7|87868.7|15
1633666080000|2021-10-08 04:08:00|87919.9|87869.9|87921.4|87871.4|87921.7|87871.7|87919.6|87869.6|20
1633666090000|2021-10-08 04:08:10|87921.3|87871.3|87922.9|87872.9|87924.3|87874.3|87920.1|87870.1|36
1633666100000|2021-10-08 04:08:20|87923.1|87873.1|87920.2|87870.2|87923.4|87873.4|87920.1|87870.1|27
1633666110000|2021-10-08 04:08:30|87920.1|87870.1|87921.2|87871.2|87922.2|87872.2|87920.1|87870.1|22
1633666120000|2021-10-08 04:08:40|87920.7|87870.7|87921.5|87871.5|87921.7|87871.7|87920.5|87870.5|22
1633666130000|2021-10-08 04:08:50|87922|87872|87921.7|87871.7|87922.3|87872.3|87919.6|87869.6|29
1633666140000|2021-10-08 04:09:00|87921.8|87871.8|87920.3|87870.3|87923.3|87873.3|87919.7|87869.7|40
1633666150000|2021-10-08 04:09:10|87919.7|87869.7|87920.2|87870.2|87920.2|87870.2|87919.7|87869.7|11
1633666160000|2021-10-08 04:09:20|87920.1|87870.1|87919.8|87869.8|87921.5|87871.5|87919.8|87869.8|17
1633666170000|2021-10-08 04:09:30|87920|87870|87916.7|87866.7|87920.5|87870.5|87916.2|87866.2|51
1633666180000|2021-10-08 04:09:40|87917|87867|87916.8|87866.8|87917.1|87867.1|87916.7|87866.7|8
1633666190000|2021-10-08 04:09:50|87916.7|87866.7|87917.5|87867.5|87919.3|87869.3|87916.7|87866.7|16
1633666200000|2021-10-08 04:10:00|87917.4|87867.4|87917.5|87867.5|87919.3|87869.3|87916.5|87866.5|34
1633666210000|2021-10-08 04:10:10|87917.3|87867.3|87917.9|87867.9|87918.5|87868.5|87916.6|87866.6|57
1633666220000|2021-10-08 04:10:20|87917.8|87867.8|87918.7|87868.7|87921|87871|87916.5|87866.5|27
1633666230000|2021-10-08 04:10:30|87918.8|87868.8|87913.7|87863.7|87919.1|87869.1|87913.2|87863.2|66
1633666240000|2021-10-08 04:10:40|87914.1|87864.1|87909.3|87859.3|87914.1|87864.1|87908.9|87858.9|28
1633666250000|2021-10-08 04:10:50|87908.3|87858.3|87909.2|87859.2|87911.3|87861.3|87908.2|87858.2|33
1633666260000|2021-10-08 04:11:00|87909|87859|87908.7|87858.7|87909.2|87859.2|87908.3|87858.3|64
1633666270000|2021-10-08 04:11:10|87908.6|87858.6|87907.6|87857.6|87908.9|87858.9|87907|87857|58
1633666280000|2021-10-08 04:11:20|87907.8|87857.8|87907.9|87857.9|87908.4|87858.4|87907|87857|51
1633666290000|2021-10-08 04:11:30|87908|87858|87908.6|87858.6|87908.7|87858.7|87907.5|87857.5|57
1633666300000|2021-10-08 04:11:40|87908.4|87858.4|87907.6|87857.6|87908.4|87858.4|87907.1|87857.1|19
1633666310000|2021-10-08 04:11:50|87908|87858|87907.9|87857.9|87909|87859|87906.6|87856.6|18
1633666320000|2021-10-08 04:12:00|87909.1|87859.1|87905.7|87855.7|87909.1|87859.1|87905.6|87855.6|27
1633666330000|2021-10-08 04:12:10|87905.8|87855.8|87906.9|87856.9|87907.2|87857.2|87905.4|87855.4|54
1633666340000|2021-10-08 04:12:20|87908.2|87858.2|87907.2|87857.2|87908.3|87858.3|87907.2|87857.2|21
1633666350000|2021-10-08 04:12:30|87907.6|87857.6|87907.6|87857.6|87907.8|87857.8|87907.1|87857.1|19
1633666360000|2021-10-08 04:12:40|87907.9|87857.9|87909.5|87859.5|87909.5|87859.5|87906.7|87856.7|8
1633666370000|2021-10-08 04:12:50|87908.7|87858.7|87907.3|87857.3|87909.4|87859.4|87907.3|87857.3|21
1633666380000|2021-10-08 04:13:00|87907.4|87857.4|87907.7|87857.7|87907.8|87857.8|87905.6|87855.6|49
1633666390000|2021-10-08 04:13:10|87907.9|87857.9|87908.1|87858.1|87908.3|87858.3|87907.6|87857.6|17
1633666400000|2021-10-08 04:13:20|87908.2|87858.2|87908.4|87858.4|87908.5|87858.5|87907.7|87857.7|6
1633666410000|2021-10-08 04:13:30|87908.1|87858.1|87908.7|87858.7|87909.1|87859.1|87907.6|87857.6|6
1633666420000|2021-10-08 04:13:40|87908.4|87858.4|87907.9|87857.9|87908.4|87858.4|87907.3|87857.3|16
1633666430000|2021-10-08 04:13:50|87908|87858|87907.8|87857.8|87909.2|87859.2|87907.5|87857.5|12
1633666440000|2021-10-08 04:14:00|87907.6|87857.6|87904.6|87854.6|87908|87858|87904.6|87854.6|48
1633666450000|2021-10-08 04:14:10|87904.5|87854.5|87903.2|87853.2|87904.6|87854.6|87903.1|87853.1|35
1633666460000|2021-10-08 04:14:20|87903.3|87853.3|87903.5|87853.5|87903.5|87853.5|87902.5|87852.5|18
1633666470000|2021-10-08 04:14:30|87903.1|87853.1|87900.7|87850.7|87903.8|87853.8|87900.3|87850.3|30
1633666480000|2021-10-08 04:14:40|87900.4|87850.4|87899.5|87849.5|87900.5|87850.5|87899.5|87849.5|10
1633666490000|2021-10-08 04:14:50|87899.3|87849.3|87900.2|87850.2|87900.9|87850.9|87898.7|87848.7|13
1633666500000|2021-10-08 04:15:00|87900.7|87850.7|87899.6|87849.6|87901.3|87851.3|87899.3|87849.3|17
1633666510000|2021-10-08 04:15:10|87899.8|87849.8|87899.5|87849.5|87900.9|87850.9|87898.3|87848.3|32
1633666520000|2021-10-08 04:15:20|87899.9|87849.9|87898.4|87848.4|87900.4|87850.4|87897.6|87847.6|60
1633666530000|2021-10-08 04:15:30|87898.3|87848.3|87898.6|87848.6|87899|87849|87897|87847|43
1633666540000|2021-10-08 04:15:40|87898.4|87848.4|87898.3|87848.3|87898.5|87848.5|87897.4|87847.4|17
1633666550000|2021-10-08 04:15:50|87898.1|87848.1|87899|87849|87899.1|87849.1|87897.1|87847.1|15
1633666560000|2021-10-08 04:16:00|87898.7|87848.7|87898.7|87848.7|87899.7|87849.7|87897.6|87847.6|25
1633666570000|2021-10-08 04:16:10|87898.6|87848.6|87900.5|87850.5|87901.7|87851.7|87897.8|87847.8|50
1633666580000|2021-10-08 04:16:20|87900.3|87850.3|87902.1|87852.1|87902.6|87852.6|87900.2|87850.2|36
1633666590000|2021-10-08 04:16:30|87902|87852|87903.1|87853.1|87903.2|87853.2|87901.9|87851.9|37
1633666600000|2021-10-08 04:16:40|87903|87853|87903.4|87853.4|87904.2|87854.2|87902.9|87852.9|23
1633666610000|2021-10-08 04:16:50|87903.3|87853.3|87902.9|87852.9|87903.3|87853.3|87901.7|87851.7|12
1633666620000|2021-10-08 04:17:00|87903|87853|87903.9|87853.9|87904.9|87854.9|87902.2|87852.2|22
1633666630000|2021-10-08 04:17:10|87904|87854|87904.1|87854.1|87904.4|87854.4|87904|87854|6
1633666640000|2021-10-08 04:17:20|87904.8|87854.8|87903.7|87853.7|87904.8|87854.8|87903.2|87853.2|11
1633666650000|2021-10-08 04:17:30|87903.3|87853.3|87904.7|87854.7|87906.3|87856.3|87903|87853|17
1633666660000|2021-10-08 04:17:40|87904.5|87854.5|87902.8|87852.8|87906.4|87856.4|87901.9|87851.9|21
1633666670000|2021-10-08 04:17:50|87903.1|87853.1|87902|87852|87903.4|87853.4|87901.9|87851.9|16
1633666680000|2021-10-08 04:18:00|87901.9|87851.9|87904.9|87854.9|87905.3|87855.3|87901.9|87851.9|25
1633666690000|2021-10-08 04:18:10|87905|87855|87904.7|87854.7|87905.5|87855.5|87903.6|87853.6|18
1633666700000|2021-10-08 04:18:20|87904.5|87854.5|87901.7|87851.7|87905.1|87855.1|87901.7|87851.7|24
1633666710000|2021-10-08 04:18:30|87901.8|87851.8|87902.3|87852.3|87902.7|87852.7|87901.8|87851.8|16
1633666720000|2021-10-08 04:18:40|87902.4|87852.4|87903.3|87853.3|87905.4|87855.4|87902.1|87852.1|11
1633666730000|2021-10-08 04:18:50|87903.2|87853.2|87902.8|87852.8|87903.3|87853.3|87902.5|87852.5|9
1633666740000|2021-10-08 04:19:00|87903|87853|87903.6|87853.6|87904.3|87854.3|87902.1|87852.1|13
1633666750000|2021-10-08 04:19:10|87903.2|87853.2|87903|87853|87904|87854|87903|87853|16
1633666760000|2021-10-08 04:19:20|87902.9|87852.9|87902|87852|87903.1|87853.1|87902|87852|7
1633666770000|2021-10-08 04:19:30|87902.3|87852.3|87903.5|87853.5|87904.4|87854.4|87902.3|87852.3|9
1633666780000|2021-10-08 04:19:40|87903.4|87853.4|87902.5|87852.5|87903.4|87853.4|87902.4|87852.4|6
1633666790000|2021-10-08 04:19:50|87902.9|87852.9|87902|87852|87902.9|87852.9|87901.4|87851.4|11
1633666800000|2021-10-08 04:20:00|87902.2|87852.2|87901.8|87851.8|87903.4|87853.4|87901.7|87851.7|21
1633666810000|2021-10-08 04:20:10|87901.9|87851.9|87900.7|87850.7|87902.4|87852.4|87900.4|87850.4|38
1633666820000|2021-10-08 04:20:20|87900.8|87850.8|87901|87851|87901.6|87851.6|87900.2|87850.2|31
1633666830000|2021-10-08 04:20:30|87901.3|87851.3|87902.1|87852.1|87902.2|87852.2|87901.3|87851.3|15
1633666840000|2021-10-08 04:20:40|87901.3|87851.3|87901.9|87851.9|87903|87853|87901.3|87851.3|20
1633666850000|2021-10-08 04:20:50|87902.2|87852.2|87903.6|87853.6|87903.6|87853.6|87901.9|87851.9|21
1633666860000|2021-10-08 04:21:00|87903.7|87853.7|87901.2|87851.2|87904.2|87854.2|87901.2|87851.2|25
1633666870000|2021-10-08 04:21:10|87900.9|87850.9|87898.8|87848.8|87900.9|87850.9|87897.8|87847.8|24
1633666880000|2021-10-08 04:21:20|87898.1|87848.1|87897.8|87847.8|87899.9|87849.9|87897.6|87847.6|23
1633666890000|2021-10-08 04:21:30|87898.7|87848.7|87898.1|87848.1|87898.7|87848.7|87897.6|87847.6|28
1633666900000|2021-10-08 04:21:40|87898.6|87848.6|87897|87847|87898.6|87848.6|87896.7|87846.7|22
1633666910000|2021-10-08 04:21:50|87897.2|87847.2|87894.3|87844.3|87897.8|87847.8|87894.3|87844.3|21
1633666920000|2021-10-08 04:22:00|87894.2|87844.2|87895.6|87845.6|87897.6|87847.6|87894|87844|37
1633666930000|2021-10-08 04:22:10|87895.5|87845.5|87895.7|87845.7|87895.7|87845.7|87894|87844|31
1633666940000|2021-10-08 04:22:20|87895.8|87845.8|87896.7|87846.7|87897.4|87847.4|87895.5|87845.5|26
1633666950000|2021-10-08 04:22:30|87896.6|87846.6|87897.7|87847.7|87898.8|87848.8|87896.2|87846.2|26
1633666960000|2021-10-08 04:22:40|87897.5|87847.5|87898.3|87848.3|87898.4|87848.4|87897.2|87847.2|17
1633666970000|2021-10-08 04:22:50|87898.8|87848.8|87897.2|87847.2|87899.2|87849.2|87896.7|87846.7|17
1633666980000|2021-10-08 04:23:00|87896.7|87846.7|87894.5|87844.5|87897.4|87847.4|87894.5|87844.5|22
1633666990000|2021-10-08 04:23:10|87894.4|87844.4|87893.2|87843.2|87894.4|87844.4|87892.4|87842.4|24
1633667000000|2021-10-08 04:23:20|87892.6|87842.6|87892.8|87842.8|87893.1|87843.1|87891.9|87841.9|17
1633667010000|2021-10-08 04:23:30|87892.3|87842.3|87893.6|87843.6|87893.9|87843.9|87892|87842|23
1633667020000|2021-10-08 04:23:40|87894|87844|87894.5|87844.5|87894.8|87844.8|87894|87844|9
1633667030000|2021-10-08 04:23:50|87894.6|87844.6|87893.8|87843.8|87895|87845|87893.2|87843.2|16
1633667040000|2021-10-08 04:24:00|87893.7|87843.7|87894.7|87844.7|87896.1|87846.1|87892.9|87842.9|14
1633667050000|2021-10-08 04:24:10|87895|87845|87893.2|87843.2|87895.8|87845.8|87891.3|87841.3|29
1633667060000|2021-10-08 04:24:20|87893.6|87843.6|87891.8|87841.8|87893.6|87843.6|87891.8|87841.8|24
1633667070000|2021-10-08 04:24:30|87892|87842|87892.1|87842.1|87893.3|87843.3|87892|87842|18
1633667080000|2021-10-08 04:24:40|87891.9|87841.9|87891.8|87841.8|87892.4|87842.4|87891.6|87841.6|14
1633667090000|2021-10-08 04:24:50|87892.1|87842.1|87893.1|87843.1|87893.8|87843.8|87891.4|87841.4|15
1633667100000|2021-10-08 04:25:00|87893|87843|87891.8|87841.8|87893|87843|87891.4|87841.4|19
1633667110000|2021-10-08 04:25:10|87891.9|87841.9|87891|87841|87892.5|87842.5|87890.5|87840.5|16
1633667120000|2021-10-08 04:25:20|87891.2|87841.2|87892.5|87842.5|87893.9|87843.9|87891.2|87841.2|30
1633667130000|2021-10-08 04:25:30|87892.6|87842.6|87892.8|87842.8|87893.6|87843.6|87892.6|87842.6|18
1633667140000|2021-10-08 04:25:40|87892.9|87842.9|87893.8|87843.8|87894.5|87844.5|87892.2|87842.2|25
1633667150000|2021-10-08 04:25:50|87894.4|87844.4|87893.2|87843.2|87894.4|87844.4|87892.9|87842.9|18
1633667160000|2021-10-08 04:26:00|87893.3|87843.3|87893.5|87843.5|87895.3|87845.3|87892.8|87842.8|28
1633667170000|2021-10-08 04:26:10|87894|87844|87893.7|87843.7|87894.8|87844.8|87893.7|87843.7|20
1633667180000|2021-10-08 04:26:20|87895.2|87845.2|87894.5|87844.5|87895.5|87845.5|87894.4|87844.4|21
1633667190000|2021-10-08 04:26:30|87894.4|87844.4|87894|87844|87895.4|87845.4|87894|87844|25
1633667200000|2021-10-08 04:26:40|87894.1|87844.1|87895.1|87845.1|87895.5|87845.5|87893.5|87843.5|15
1633667210000|2021-10-08 04:26:50|87896.7|87846.7|87894.6|87844.6|87896.7|87846.7|87894.6|87844.6|15
1633667220000|2021-10-08 04:27:00|87893.2|87843.2|87894.5|87844.5|87895.7|87845.7|87893.2|87843.2|29
1633667230000|2021-10-08 04:27:10|87893.6|87843.6|87895.6|87845.6|87897|87847|87893.6|87843.6|12
1633667240000|2021-10-08 04:27:20|87895.3|87845.3|87896.4|87846.4|87896.7|87846.7|87895.3|87845.3|10
1633667250000|2021-10-08 04:27:30|87896.1|87846.1|87894.7|87844.7|87898|87848|87893.5|87843.5|14
1633667260000|2021-10-08 04:27:40|87895.4|87845.4|87895.9|87845.9|87896.1|87846.1|87895.2|87845.2|21
1633667270000|2021-10-08 04:27:50|87895.8|87845.8|87895.3|87845.3|87896.1|87846.1|87895.2|87845.2|10
1633667280000|2021-10-08 04:28:00|87895.5|87845.5|87896|87846|87897.3|87847.3|87894.9|87844.9|27
1633667290000|2021-10-08 04:28:10|87896.1|87846.1|87898.1|87848.1|87898.1|87848.1|87894.8|87844.8|20
1633667300000|2021-10-08 04:28:20|87897.4|87847.4|87895.7|87845.7|87897.7|87847.7|87895.7|87845.7|11
1633667310000|2021-10-08 04:28:30|87895.3|87845.3|87896.8|87846.8|87901.3|87851.3|87895.3|87845.3|21
1633667320000|2021-10-08 04:28:40|87896.4|87846.4|87896.4|87846.4|87896.9|87846.9|87895.9|87845.9|16
1633667330000|2021-10-08 04:28:50|87896.2|87846.2|87896.9|87846.9|87898.4|87848.4|87895.7|87845.7|25
1633667340000|2021-10-08 04:29:00|87897.5|87847.5|87897.5|87847.5|87897.8|87847.8|87896.7|87846.7|22
1633667350000|2021-10-08 04:29:10|87897.4|87847.4|87895.3|87845.3|87897.6|87847.6|87895|87845|20
1633667360000|2021-10-08 04:29:20|87895.5|87845.5|87895.8|87845.8|87897.9|87847.9|87895.5|87845.5|14
1633667370000|2021-10-08 04:29:30|87896.3|87846.3|87896.6|87846.6|87899.9|87849.9|87894.3|87844.3|18
1633667380000|2021-10-08 04:29:40|87896.9|87846.9|87895.4|87845.4|87896.9|87846.9|87895.4|87845.4|19
1633667390000|2021-10-08 04:29:50|87895.9|87845.9|87897.4|87847.4|87897.5|87847.5|87895|87845|19
1633667400000|2021-10-08 04:30:00|87897.3|87847.3|87897.8|87847.8|87898|87848|87896.4|87846.4|21
1633667410000|2021-10-08 04:30:10|87897.7|87847.7|87900.6|87850.6|87901.7|87851.7|87897.7|87847.7|36
1633667420000|2021-10-08 04:30:20|87900.4|87850.4|87901.3|87851.3|87901.3|87851.3|87900.3|87850.3|17
1633667430000|2021-10-08 04:30:30|87901.6|87851.6|87903.8|87853.8|87903.8|87853.8|87900.3|87850.3|29
1633667440000|2021-10-08 04:30:40|87903.9|87853.9|87903.8|87853.8|87904.1|87854.1|87902.9|87852.9|22
1633667450000|2021-10-08 04:30:50|87903.6|87853.6|87905.2|87855.2|87906.5|87856.5|87903.3|87853.3|31
1633667460000|2021-10-08 04:31:00|87904.5|87854.5|87904.3|87854.3|87905.7|87855.7|87903.9|87853.9|27
1633667470000|2021-10-08 04:31:10|87904|87854|87904.8|87854.8|87906.7|87856.7|87903.7|87853.7|16
1633667480000|2021-10-08 04:31:20|87904.7|87854.7|87904.4|87854.4|87905.5|87855.5|87903.4|87853.4|26
1633667490000|2021-10-08 04:31:30|87902.7|87852.7|87902.6|87852.6|87903.5|87853.5|87902.5|87852.5|14
1633667500000|2021-10-08 04:31:40|87902.9|87852.9|87899.7|87849.7|87904.7|87854.7|87899.2|87849.2|25
1633667510000|2021-10-08 04:31:50|87899.6|87849.6|87900.3|87850.3|87900.5|87850.5|87899.2|87849.2|20
1633667520000|2021-10-08 04:32:00|87900.4|87850.4|87901.6|87851.6|87901.8|87851.8|87899.4|87849.4|18
1633667530000|2021-10-08 04:32:10|87901.5|87851.5|87902|87852|87902.1|87852.1|87900.9|87850.9|15
1633667540000|2021-10-08 04:32:20|87902.1|87852.1|87901.3|87851.3|87902.1|87852.1|87901|87851|17
1633667550000|2021-10-08 04:32:30|87901.4|87851.4|87902.9|87852.9|87904.4|87854.4|87901.2|87851.2|9
1633667560000|2021-10-08 04:32:40|87902.4|87852.4|87902.8|87852.8|87904.1|87854.1|87902.4|87852.4|10
1633667570000|2021-10-08 04:32:50|87902.7|87852.7|87902|87852|87902.7|87852.7|87901.3|87851.3|10
1633667580000|2021-10-08 04:33:00|87902.2|87852.2|87903.8|87853.8|87904.4|87854.4|87902|87852|24
1633667590000|2021-10-08 04:33:10|87904|87854|87903.8|87853.8|87904.3|87854.3|87903.1|87853.1|12
1633667600000|2021-10-08 04:33:20|87903.4|87853.4|87908.1|87858.1|87910.8|87860.8|87903.3|87853.3|30
1633667610000|2021-10-08 04:33:30|87907.7|87857.7|87907.5|87857.5|87908.2|87858.2|87907.4|87857.4|14
1633667620000|2021-10-08 04:33:40|87907.1|87857.1|87904.5|87854.5|87908.1|87858.1|87904.5|87854.5|20
1633667630000|2021-10-08 04:33:50|87904.6|87854.6|87904.2|87854.2|87905|87855|87903.4|87853.4|26
1633667640000|2021-10-08 04:34:00|87904.1|87854.1|87903.5|87853.5|87906|87856|87902.9|87852.9|33
1633667650000|2021-10-08 04:34:10|87903.1|87853.1|87905.4|87855.4|87905.4|87855.4|87902.5|87852.5|25
1633667660000|2021-10-08 04:34:20|87905|87855|87903|87853|87905.7|87855.7|87903|87853|17
1633667670000|2021-10-08 04:34:30|87903.4|87853.4|87901.7|87851.7|87903.4|87853.4|87901.6|87851.6|18
1633667680000|2021-10-08 04:34:40|87902.2|87852.2|87904.5|87854.5|87904.5|87854.5|87902.1|87852.1|12
1633667690000|2021-10-08 04:34:50|87903.7|87853.7|87902|87852|87903.7|87853.7|87901.9|87851.9|8
1633667700000|2021-10-08 04:35:00|87901.9|87851.9|87903.1|87853.1|87904.5|87854.5|87901.5|87851.5|29
1633667710000|2021-10-08 04:35:10|87903.5|87853.5|87905.1|87855.1|87905.9|87855.9|87902.8|87852.8|23
1633667720000|2021-10-08 04:35:20|87905.7|87855.7|87904.4|87854.4|87905.7|87855.7|87902.3|87852.3|26
1633667730000|2021-10-08 04:35:30|87904.5|87854.5|87907.4|87857.4|87907.7|87857.7|87904.5|87854.5|11
1633667740000|2021-10-08 04:35:40|87907.8|87857.8|87907.1|87857.1|87907.8|87857.8|87906.8|87856.8|9
1633667750000|2021-10-08 04:35:50|87909.3|87859.3|87909.3|87859.3|87909.9|87859.9|87908.9|87858.9|12
1633667760000|2021-10-08 04:36:00|87909|87859|87905.7|87855.7|87909|87859|87905.2|87855.2|22
1633667770000|2021-10-08 04:36:10|87905.6|87855.6|87908.8|87858.8|87909.1|87859.1|87905.6|87855.6|32
1633667780000|2021-10-08 04:36:20|87908.9|87858.9|87910.8|87860.8|87910.9|87860.9|87908.5|87858.5|16
1633667790000|2021-10-08 04:36:30|87910.5|87860.5|87908.8|87858.8|87910.5|87860.5|87908.8|87858.8|21
1633667800000|2021-10-08 04:36:40|87907.9|87857.9|87909.9|87859.9|87910.5|87860.5|87907.7|87857.7|17
1633667810000|2021-10-08 04:36:50|87910|87860|87906.6|87856.6|87910|87860|87906.6|87856.6|23
1633667820000|2021-10-08 04:37:00|87906.7|87856.7|87907.9|87857.9|87909.7|87859.7|87906.2|87856.2|15
1633667830000|2021-10-08 04:37:10|87908.2|87858.2|87908.1|87858.1|87908.5|87858.5|87908|87858|7
1633667840000|2021-10-08 04:37:20|87907.9|87857.9|87907|87857|87909.9|87859.9|87907|87857|14
1633667850000|2021-10-08 04:37:30|87907.2|87857.2|87906.1|87856.1|87907.6|87857.6|87906|87856|27
1633667860000|2021-10-08 04:37:40|87906.5|87856.5|87906.3|87856.3|87906.6|87856.6|87906|87856|9
1633667870000|2021-10-08 04:37:50|87906.6|87856.6|87907.4|87857.4|87908.7|87858.7|87905.9|87855.9|9
1633667880000|2021-10-08 04:38:00|87907.6|87857.6|87908.1|87858.1|87908.1|87858.1|87906.3|87856.3|16
1633667890000|2021-10-08 04:38:10|87908|87858|87907.1|87857.1|87908|87858|87906.3|87856.3|30
1633667900000|2021-10-08 04:38:20|87907|87857|87908.7|87858.7|87909.1|87859.1|87906.4|87856.4|27
1633667910000|2021-10-08 04:38:30|87908.8|87858.8|87907.6|87857.6|87909|87859|87907.5|87857.5|18
1633667920000|2021-10-08 04:38:40|87908.1|87858.1|87909.2|87859.2|87909.4|87859.4|87907.9|87857.9|22
1633667930000|2021-10-08 04:38:50|87909.1|87859.1|87907.1|87857.1|87909.1|87859.1|87906.9|87856.9|23
1633667940000|2021-10-08 04:39:00|87907.3|87857.3|87907.4|87857.4|87907.6|87857.6|87907.1|87857.1|11
1633667950000|2021-10-08 04:39:10|87907.2|87857.2|87909.1|87859.1|87910.6|87860.6|87907.2|87857.2|18
1633667960000|2021-10-08 04:39:20|87909|87859|87908.4|87858.4|87909|87859|87908.1|87858.1|13
1633667970000|2021-10-08 04:39:30|87908.5|87858.5|87907.6|87857.6|87910.4|87860.4|87907.4|87857.4|23
1633667980000|2021-10-08 04:39:40|87906.7|87856.7|87909.4|87859.4|87909.4|87859.4|87906.7|87856.7|16
1633667990000|2021-10-08 04:39:50|87909.3|87859.3|87911.9|87861.9|87912.3|87862.3|87908.9|87858.9|22
1633668000000|2021-10-08 04:40:00|87912.3|87862.3|87912.1|87862.1|87912.5|87862.5|87911.6|87861.6|17
1633668010000|2021-10-08 04:40:10|87912|87862|87913.7|87863.7|87914.8|87864.8|87912|87862|13
1633668020000|2021-10-08 04:40:20|87913.4|87863.4|87915.4|87865.4|87915.4|87865.4|87912.9|87862.9|35
1633668030000|2021-10-08 04:40:30|87917|87867|87916.4|87866.4|87917|87867|87915.8|87865.8|17
1633668040000|2021-10-08 04:40:40|87916.2|87866.2|87917.1|87867.1|87917.1|87867.1|87916.2|87866.2|11
1633668050000|2021-10-08 04:40:50|87916.9|87866.9|87916.7|87866.7|87917.1|87867.1|87916|87866|9
1633668060000|2021-10-08 04:41:00|87918.1|87868.1|87916.7|87866.7|87918.7|87868.7|87916.7|87866.7|14
1633668070000|2021-10-08 04:41:10|87916.8|87866.8|87918.2|87868.2|87918.7|87868.7|87916.8|87866.8|9
1633668080000|2021-10-08 04:41:20|87917.4|87867.4|87912.7|87862.7|87917.4|87867.4|87911.4|87861.4|29
1633668090000|2021-10-08 04:41:30|87912.5|87862.5|87915.5|87865.5|87915.9|87865.9|87911.4|87861.4|16
1633668100000|2021-10-08 04:41:40|87916|87866|87915.8|87865.8|87916.3|87866.3|87915.1|87865.1|28
1633668110000|2021-10-08 04:41:50|87915.9|87865.9|87915.4|87865.4|87916.2|87866.2|87915.4|87865.4|15
1633668120000|2021-10-08 04:42:00|87915.5|87865.5|87917.3|87867.3|87917.8|87867.8|87915|87865|15
1633668130000|2021-10-08 04:42:10|87917.1|87867.1|87916.1|87866.1|87917.5|87867.5|87915.9|87865.9|16
1633668140000|2021-10-08 04:42:20|87916.4|87866.4|87919.2|87869.2|87920.4|87870.4|87916.3|87866.3|19
1633668150000|2021-10-08 04:42:30|87919.5|87869.5|87923.1|87873.1|87925.5|87875.5|87919.5|87869.5|17
1633668160000|2021-10-08 04:42:40|87922.4|87872.4|87922.3|87872.3|87922.7|87872.7|87922.3|87872.3|6
1633668170000|2021-10-08 04:42:50|87922.8|87872.8|87919.3|87869.3|87923.5|87873.5|87919.3|87869.3|26
1633668180000|2021-10-08 04:43:00|87920.9|87870.9|87919.9|87869.9|87920.9|87870.9|87917.8|87867.8|24
1633668190000|2021-10-08 04:43:10|87918.6|87868.6|87915.1|87865.1|87919|87869|87914.3|87864.3|27
1633668200000|2021-10-08 04:43:20|87915.4|87865.4|87918|87868|87919.3|87869.3|87915.1|87865.1|20
1633668210000|2021-10-08 04:43:30|87917.2|87867.2|87917.5|87867.5|87918.4|87868.4|87917.1|87867.1|7
1633668220000|2021-10-08 04:43:40|87916.8|87866.8|87916.4|87866.4|87917.6|87867.6|87916.3|87866.3|6
1633668230000|2021-10-08 04:43:50|87916.6|87866.6|87918|87868|87920|87870|87916.6|87866.6|16
1633668240000|2021-10-08 04:44:00|87918.2|87868.2|87914.7|87864.7|87918.8|87868.8|87913.7|87863.7|34
1633668250000|2021-10-08 04:44:10|87914.6|87864.6|87914.6|87864.6|87915.5|87865.5|87914.1|87864.1|16
1633668260000|2021-10-08 04:44:20|87914.5|87864.5|87918.1|87868.1|87918.1|87868.1|87914.5|87864.5|16
1633668270000|2021-10-08 04:44:30|87918.7|87868.7|87921.6|87871.6|87921.6|87871.6|87918.7|87868.7|26
1633668280000|2021-10-08 04:44:40|87921|87871|87920|87870|87921|87871|87920|87870|7
1633668290000|2021-10-08 04:44:50|87919.8|87869.8|87922.8|87872.8|87923|87873|87919.4|87869.4|21
1633668300000|2021-10-08 04:45:00|87922.2|87872.2|87921.8|87871.8|87922.8|87872.8|87921.8|87871.8|14
1633668310000|2021-10-08 04:45:10|87921.6|87871.6|87922.7|87872.7|87923.4|87873.4|87919.9|87869.9|12
1633668320000|2021-10-08 04:45:20|87922.3|87872.3|87921.4|87871.4|87922.6|87872.6|87920.3|87870.3|12
1633668330000|2021-10-08 04:45:30|87921.5|87871.5|87921.6|87871.6|87921.6|87871.6|87920.8|87870.8|17
1633668340000|2021-10-08 04:45:40|87921.3|87871.3|87923.5|87873.5|87923.7|87873.7|87921.2|87871.2|6
1633668350000|2021-10-08 04:45:50|87922.8|87872.8|87922.2|87872.2|87922.8|87872.8|87922.2|87872.2|14
1633668360000|2021-10-08 04:46:00|87921.8|87871.8|87922.3|87872.3|87922.3|87872.3|87921.8|87871.8|4
1633668370000|2021-10-08 04:46:10|87922.2|87872.2|87929.4|87879.4|87929.4|87879.4|87921.5|87871.5|21
1633668380000|2021-10-08 04:46:20|87929.5|87879.5|87929.8|87879.8|87929.9|87879.9|87928.8|87878.8|14
1633668390000|2021-10-08 04:46:30|87929.9|87879.9|87930.7|87880.7|87930.7|87880.7|87929|87879|10
1633668400000|2021-10-08 04:46:40|87930.6|87880.6|87929.3|87879.3|87933.2|87883.2|87929.3|87879.3|33
1633668410000|2021-10-08 04:46:50|87929.7|87879.7|87929.7|87879.7|87930.2|87880.2|87929.7|87879.7|14
1633668420000|2021-10-08 04:47:00|87934.5|87884.5|87931.3|87881.3|87934.5|87884.5|87931.3|87881.3|8
1633668430000|2021-10-08 04:47:10|87931.2|87881.2|87929.3|87879.3|87931.3|87881.3|87928.8|87878.8|23
1633668440000|2021-10-08 04:47:20|87929|87879|87931.1|87881.1|87934.4|87884.4|87929|87879|21
1633668450000|2021-10-08 04:47:30|87931.2|87881.2|87930.3|87880.3|87931.8|87881.8|87930.3|87880.3|15
1633668460000|2021-10-08 04:47:40|87929.8|87879.8|87929.2|87879.2|87930.3|87880.3|87927.3|87877.3|19
1633668470000|2021-10-08 04:47:50|87929.4|87879.4|87932|87882|87932.3|87882.3|87928.8|87878.8|22
1633668480000|2021-10-08 04:48:00|87931.7|87881.7|87929|87879|87933.5|87883.5|87929|87879|16
1633668490000|2021-10-08 04:48:10|87930.4|87880.4|87931.3|87881.3|87933.7|87883.7|87928.9|87878.9|19
1633668500000|2021-10-08 04:48:20|87931.6|87881.6|87931.7|87881.7|87931.8|87881.8|87929.7|87879.7|17
1633668510000|2021-10-08 04:48:30|87931.5|87881.5|87934.2|87884.2|87934.3|87884.3|87931.4|87881.4|18
1633668520000|2021-10-08 04:48:40|87933.9|87883.9|87935.4|87885.4|87935.4|87885.4|87932.9|87882.9|19
1633668530000|2021-10-08 04:48:50|87935.2|87885.2|87933.7|87883.7|87936.6|87886.6|87933.5|87883.5|21
1633668540000|2021-10-08 04:49:00|87934.3|87884.3|87934.5|87884.5|87936.9|87886.9|87933.3|87883.3|29
1633668550000|2021-10-08 04:49:10|87934.1|87884.1|87934.9|87884.9|87935.8|87885.8|87932.9|87882.9|28
1633668560000|2021-10-08 04:49:20|87934.6|87884.6|87935.2|87885.2|87935.4|87885.4|87933.5|87883.5|19
1633668570000|2021-10-08 04:49:30|87934.5|87884.5|87933.3|87883.3|87934.5|87884.5|87932.5|87882.5|29
1633668580000|2021-10-08 04:49:40|87932.4|87882.4|87932.9|87882.9|87933.7|87883.7|87932.4|87882.4|12
1633668590000|2021-10-08 04:49:50|87932.8|87882.8|87933|87883|87934.2|87884.2|87932.6|87882.6|16
1633668600000|2021-10-08 04:50:00|87932.9|87882.9|87932.6|87882.6|87934.1|87884.1|87932.6|87882.6|24
1633668610000|2021-10-08 04:50:10|87932.5|87882.5|87937.8|87887.8|87939.3|87889.3|87932.5|87882.5|39
1633668620000|2021-10-08 04:50:20|87937.9|87887.9|87935.5|87885.5|87939.1|87889.1|87935.5|87885.5|30
1633668630000|2021-10-08 04:50:30|87935.6|87885.6|87935.3|87885.3|87936.7|87886.7|87935.2|87885.2|17
1633668640000|2021-10-08 04:50:40|87935.7|87885.7|87936.5|87886.5|87937.3|87887.3|87934.8|87884.8|25
1633668650000|2021-10-08 04:50:50|87936.7|87886.7|87933.7|87883.7|87936.8|87886.8|87933.5|87883.5|17
1633668660000|2021-10-08 04:51:00|87933.9|87883.9|87935.4|87885.4|87938.2|87888.2|87933.7|87883.7|24
1633668670000|2021-10-08 04:51:10|87934.2|87884.2|87939.9|87889.9|87941.9|87891.9|87934.2|87884.2|35
1633668680000|2021-10-08 04:51:20|87939.8|87889.8|87939|87889|87940.3|87890.3|87938.3|87888.3|18
1633668690000|2021-10-08 04:51:30|87936.8|87886.8|87941.8|87891.8|87941.8|87891.8|87936.8|87886.8|14
1633668700000|2021-10-08 04:51:40|87941.2|87891.2|87939.3|87889.3|87942.2|87892.2|87938.9|87888.9|10
1633668710000|2021-10-08 04:51:50|87939.4|87889.4|87939.3|87889.3|87939.9|87889.9|87938.4|87888.4|13
1633668720000|2021-10-08 04:52:00|87939.2|87889.2|87940|87890|87943|87893|87938.9|87888.9|19
1633668730000|2021-10-08 04:52:10|87940.5|87890.5|87940.3|87890.3|87940.5|87890.5|87938.3|87888.3|12
1633668740000|2021-10-08 04:52:20|87940.2|87890.2|87941.2|87891.2|87941.2|87891.2|87939.8|87889.8|14
1633668750000|2021-10-08 04:52:30|87941.1|87891.1|87944.3|87894.3|87944.5|87894.5|87940.9|87890.9|20
1633668760000|2021-10-08 04:52:40|87944.1|87894.1|87940.7|87890.7|87944.1|87894.1|87940.7|87890.7|22
1633668770000|2021-10-08 04:52:50|87941|87891|87943.4|87893.4|87943.9|87893.9|87941|87891|19
1633668780000|2021-10-08 04:53:00|87943|87893|87946.4|87896.4|87946.4|87896.4|87942.7|87892.7|24
1633668790000|2021-10-08 04:53:10|87945.6|87895.6|87945.3|87895.3|87945.7|87895.7|87944.8|87894.8|14
1633668800000|2021-10-08 04:53:20|87945.1|87895.1|87946.3|87896.3|87946.8|87896.8|87944.8|87894.8|12
1633668810000|2021-10-08 04:53:30|87946|87896|87943.9|87893.9|87946|87896|87943.9|87893.9|17
1633668820000|2021-10-08 04:53:40|87944|87894|87947|87897|87949.2|87899.2|87943|87893|12
1633668830000|2021-10-08 04:53:50|87947.2|87897.2|87944.4|87894.4|87947.7|87897.7|87944.3|87894.3|18
1633668840000|2021-10-08 04:54:00|87944.8|87894.8|87947.2|87897.2|87948.5|87898.5|87944.1|87894.1|29
1633668850000|2021-10-08 04:54:10|87946.7|87896.7|87946.7|87896.7|87946.8|87896.8|87945.7|87895.7|16
1633668860000|2021-10-08 04:54:20|87947|87897|87949.2|87899.2|87949.2|87899.2|87946.2|87896.2|18
1633668870000|2021-10-08 04:54:30|87948.3|87898.3|87946.5|87896.5|87948.6|87898.6|87945.7|87895.7|16
1633668880000|2021-10-08 04:54:40|87946.6|87896.6|87945.4|87895.4|87949.1|87899.1|87945.4|87895.4|22
1633668890000|2021-10-08 04:54:50|87945.1|87895.1|87945.3|87895.3|87947|87897|87944.8|87894.8|29
1633668900000|2021-10-08 04:55:00|87945.2|87895.2|87947|87897|87947.9|87897.9|87945.2|87895.2|16
1633668910000|2021-10-08 04:55:10|87946.8|87896.8|87946.8|87896.8|87946.8|87896.8|87945.5|87895.5|24
1633668920000|2021-10-08 04:55:20|87947.1|87897.1|87947.4|87897.4|87949.5|87899.5|87946.7|87896.7|26
1633668930000|2021-10-08 04:55:30|87947.8|87897.8|87949.2|87899.2|87949.2|87899.2|87947|87897|14
1633668940000|2021-10-08 04:55:40|87949.6|87899.6|87951.4|87901.4|87951.4|87901.4|87949.4|87899.4|18
1633668950000|2021-10-08 04:55:50|87951.6|87901.6|87955.5|87905.5|87955.7|87905.7|87950.9|87900.9|38
1633668960000|2021-10-08 04:56:00|87955.4|87905.4|87958.3|87908.3|87960.4|87910.4|87954.6|87904.6|49
1633668970000|2021-10-08 04:56:10|87958|87908|87958.4|87908.4|87959.4|87909.4|87955.9|87905.9|37
1633668980000|2021-10-08 04:56:20|87958.6|87908.6|87960|87910|87962|87912|87958.2|87908.2|35
1633668990000|2021-10-08 04:56:30|87959.6|87909.6|87960.1|87910.1|87960.3|87910.3|87957.8|87907.8|27
1633669000000|2021-10-08 04:56:40|87959.4|87909.4|87958.7|87908.7|87959.8|87909.8|87958|87908|30
1633669010000|2021-10-08 04:56:50|87958.6|87908.6|87960.1|87910.1|87962.4|87912.4|87957.7|87907.7|18
1633669020000|2021-10-08 04:57:00|87957.8|87907.8|87958.8|87908.8|87958.8|87908.8|87957|87907|26
1633669030000|2021-10-08 04:57:10|87958.9|87908.9|87962|87912|87963.5|87913.5|87958.6|87908.6|43
1633669040000|2021-10-08 04:57:20|87961.9|87911.9|87966.9|87916.9|87967.5|87917.5|87961.7|87911.7|30
1633669050000|2021-10-08 04:57:30|87966.7|87916.7|87965.9|87915.9|87966.7|87916.7|87965|87915|20
1633669060000|2021-10-08 04:57:40|87965.8|87915.8|87967.9|87917.9|87968.5|87918.5|87965.8|87915.8|18
1633669070000|2021-10-08 04:57:50|87967.6|87917.6|87969.7|87919.7|87969.7|87919.7|87967.2|87917.2|26
1633669080000|2021-10-08 04:58:00|87969.6|87919.6|87966.9|87916.9|87969.6|87919.6|87966.7|87916.7|45
1633669090000|2021-10-08 04:58:10|87967.8|87917.8|87967.1|87917.1|87967.9|87917.9|87965.4|87915.4|27
1633669100000|2021-10-08 04:58:20|87966.6|87916.6|87967|87917|87967.7|87917.7|87965.2|87915.2|18
1633669110000|2021-10-08 04:58:30|87967.2|87917.2|87967.7|87917.7|87969.5|87919.5|87965.9|87915.9|24
1633669120000|2021-10-08 04:58:40|87967.6|87917.6|87967|87917|87967.9|87917.9|87966.9|87916.9|17
1633669130000|2021-10-08 04:58:50|87966.9|87916.9|87964.9|87914.9|87967.9|87917.9|87964.9|87914.9|30
1633669140000|2021-10-08 04:59:00|87965|87915|87964.4|87914.4|87965.9|87915.9|87961.7|87911.7|39
1633669150000|2021-10-08 04:59:10|87964.7|87914.7|87964.9|87914.9|87967.3|87917.3|87963.7|87913.7|35
1633669160000|2021-10-08 04:59:20|87965|87915|87966.4|87916.4|87966.4|87916.4|87964.7|87914.7|20
1633669170000|2021-10-08 04:59:30|87966.5|87916.5|87965.5|87915.5|87966.5|87916.5|87964.8|87914.8|20
1633669180000|2021-10-08 04:59:40|87965.6|87915.6|87967.5|87917.5|87968.2|87918.2|87965|87915|25
1633669190000|2021-10-08 04:59:50|87967.6|87917.6|87967.8|87917.8|87969.1|87919.1|87966|87916|24
1633669200000|2021-10-08 05:00:00|87967.5|87917.5|87966.4|87916.4|87969.4|87919.4|87964.4|87914.4|57
1633669210000|2021-10-08 05:00:10|87966.1|87916.1|87964.2|87914.2|87966.2|87916.2|87962.7|87912.7|55
1633669220000|2021-10-08 05:00:20|87964.1|87914.1|87962.6|87912.6|87964.5|87914.5|87962.2|87912.2|39
1633669230000|2021-10-08 05:00:30|87962.1|87912.1|87960.9|87910.9|87962.8|87912.8|87959.3|87909.3|57
1633669240000|2021-10-08 05:00:40|87960.7|87910.7|87957|87907|87960.7|87910.7|87957|87907|51
1633669250000|2021-10-08 05:00:50|87957.2|87907.2|87957.5|87907.5|87958|87908|87957|87907|29
1633669260000|2021-10-08 05:01:00|87957.7|87907.7|87954.6|87904.6|87957.8|87907.8|87954.3|87904.3|51
1633669270000|2021-10-08 05:01:10|87954.8|87904.8|87952.5|87902.5|87955|87905|87949.5|87899.5|46
1633669280000|2021-10-08 05:01:20|87952.4|87902.4|87950.9|87900.9|87952.9|87902.9|87947.3|87897.3|47
1633669290000|2021-10-08 05:01:30|87950.7|87900.7|87954.2|87904.2|87956.5|87906.5|87950.1|87900.1|54
1633669300000|2021-10-08 05:01:40|87954.4|87904.4|87957|87907|87958.1|87908.1|87953.7|87903.7|37
1633669310000|2021-10-08 05:01:50|87957.2|87907.2|87955.9|87905.9|87957.9|87907.9|87954.6|87904.6|38
1633669320000|2021-10-08 05:02:00|87954.4|87904.4|87952.6|87902.6|87954.9|87904.9|87951.6|87901.6|32
1633669330000|2021-10-08 05:02:10|87952.3|87902.3|87953.2|87903.2|87955.8|87905.8|87952|87902|36
1633669340000|2021-10-08 05:02:20|87953.5|87903.5|87955.7|87905.7|87955.8|87905.8|87953.5|87903.5|30
1633669350000|2021-10-08 05:02:30|87958.5|87908.5|87968.6|87918.6|87971.6|87921.6|87958.5|87908.5|59
1633669360000|2021-10-08 05:02:40|87968.7|87918.7|87967.7|87917.7|87971.2|87921.2|87964.6|87914.6|47
1633669370000|2021-10-08 05:02:50|87967.8|87917.8|87969.1|87919.1|87971.7|87921.7|87966.5|87916.5|44
1633669380000|2021-10-08 05:03:00|87968.6|87918.6|87965.4|87915.4|87969.7|87919.7|87960.3|87910.3|60
1633669390000|2021-10-08 05:03:10|87965.2|87915.2|87962.9|87912.9|87965.5|87915.5|87962.9|87912.9|39
1633669400000|2021-10-08 05:03:20|87962.5|87912.5|87964.8|87914.8|87964.9|87914.9|87962.5|87912.5|30
1633669410000|2021-10-08 05:03:30|87964.2|87914.2|87961.1|87911.1|87964.7|87914.7|87960.5|87910.5|35
1633669420000|2021-10-08 05:03:40|87962|87912|87964.7|87914.7|87964.7|87914.7|87961.1|87911.1|26
1633669430000|2021-10-08 05:03:50|87964.5|87914.5|87963.6|87913.6|87964.5|87914.5|87962.7|87912.7|24
1633669440000|2021-10-08 05:04:00|87962.9|87912.9|87963.5|87913.5|87965.2|87915.2|87962.1|87912.1|27
1633669450000|2021-10-08 05:04:10|87963.7|87913.7|87964.1|87914.1|87964.1|87914.1|87961.7|87911.7|30
1633669460000|2021-10-08 05:04:20|87964.2|87914.2|87962.6|87912.6|87964.2|87914.2|87962.5|87912.5|29
1633669470000|2021-10-08 05:04:30|87962.5|87912.5|87957.8|87907.8|87962.9|87912.9|87957.3|87907.3|40
1633669480000|2021-10-08 05:04:40|87957.1|87907.1|87961.1|87911.1|87961.1|87911.1|87957.1|87907.1|43
1633669490000|2021-10-08 05:04:50|87961.3|87911.3|87958.1|87908.1|87961.4|87911.4|87958.1|87908.1|34
1633669500000|2021-10-08 05:05:00|87958.3|87908.3|87958.7|87908.7|87959|87909|87955.9|87905.9|37
1633669510000|2021-10-08 05:05:10|87958.8|87908.8|87959.5|87909.5|87960|87910|87958.8|87908.8|28
1633669520000|2021-10-08 05:05:20|87959.3|87909.3|87954.6|87904.6|87959.7|87909.7|87954.6|87904.6|42
1633669530000|2021-10-08 05:05:30|87955.6|87905.6|87958.3|87908.3|87959.9|87909.9|87954.7|87904.7|44
1633669540000|2021-10-08 05:05:40|87959.1|87909.1|87963.5|87913.5|87964|87914|87958.1|87908.1|44
1633669550000|2021-10-08 05:05:50|87963.6|87913.6|87961.8|87911.8|87964.3|87914.3|87960.8|87910.8|47
1633669560000|2021-10-08 05:06:00|87962.3|87912.3|87959.5|87909.5|87962.4|87912.4|87959.2|87909.2|49
1633669570000|2021-10-08 05:06:10|87958.7|87908.7|87959.4|87909.4|87962.3|87912.3|87957.8|87907.8|39
1633669580000|2021-10-08 05:06:20|87959.3|87909.3|87962.6|87912.6|87963.1|87913.1|87957.8|87907.8|42
1633669590000|2021-10-08 05:06:30|87962|87912|87961.5|87911.5|87962.9|87912.9|87960.7|87910.7|49
1633669600000|2021-10-08 05:06:40|87961.7|87911.7|87961.5|87911.5|87965.4|87915.4|87961.4|87911.4|46
1633669610000|2021-10-08 05:06:50|87961.3|87911.3|87965.5|87915.5|87965.9|87915.9|87961.3|87911.3|47
1633669620000|2021-10-08 05:07:00|87965.4|87915.4|87969.8|87919.8|87970.1|87920.1|87964|87914|53
1633669630000|2021-10-08 05:07:10|87969.7|87919.7|87969.4|87919.4|87969.8|87919.8|87967.4|87917.4|45
1633669640000|2021-10-08 05:07:20|87969.3|87919.3|87968.3|87918.3|87970.4|87920.4|87968.3|87918.3|36
1633669650000|2021-10-08 05:07:30|87968.4|87918.4|87972|87922|87972.1|87922.1|87968.4|87918.4|50
1633669660000|2021-10-08 05:07:40|87971.9|87921.9|87974.2|87924.2|87974.2|87924.2|87968.4|87918.4|50
1633669670000|2021-10-08 05:07:50|87974.3|87924.3|87973.1|87923.1|87974.5|87924.5|87973.1|87923.1|40
1633669680000|2021-10-08 05:08:00|87973.2|87923.2|87973.8|87923.8|87974.6|87924.6|87972|87922|33
1633669690000|2021-10-08 05:08:10|87973.9|87923.9|87970.9|87920.9|87973.9|87923.9|87970.1|87920.1|37
1633669700000|2021-10-08 05:08:20|87970.3|87920.3|87962.8|87912.8|87970.3|87920.3|87962.8|87912.8|31
1633669710000|2021-10-08 05:08:30|87963.5|87913.5|87963.3|87913.3|87963.7|87913.7|87961.8|87911.8|35
1633669720000|2021-10-08 05:08:40|87963.2|87913.2|87964.3|87914.3|87964.3|87914.3|87962|87912|15
1633669730000|2021-10-08 05:08:50|87964.4|87914.4|87963.9|87913.9|87964.4|87914.4|87963.3|87913.3|11
1633669740000|2021-10-08 05:09:00|87963.8|87913.8|87962.2|87912.2|87965|87915|87962.1|87912.1|26
1633669750000|2021-10-08 05:09:10|87962.4|87912.4|87962.2|87912.2|87962.4|87912.4|87962.1|87912.1|9
1633669760000|2021-10-08 05:09:20|87962.3|87912.3|87962.4|87912.4|87963.8|87913.8|87962.1|87912.1|21
1633669770000|2021-10-08 05:09:30|87962.5|87912.5|87962.6|87912.6|87962.6|87912.6|87961.2|87911.2|16
1633669780000|2021-10-08 05:09:40|87962.9|87912.9|87963.1|87913.1|87964.3|87914.3|87962.7|87912.7|31
1633669790000|2021-10-08 05:09:50|87963|87913|87963.3|87913.3|87963.9|87913.9|87962.8|87912.8|34
1633669800000|2021-10-08 05:10:00|87962.5|87912.5|87963.1|87913.1|87963.2|87913.2|87960.4|87910.4|33
1633669810000|2021-10-08 05:10:10|87963.3|87913.3|87960.8|87910.8|87963.7|87913.7|87960.8|87910.8|26
1633669820000|2021-10-08 05:10:20|87960.9|87910.9|87961.9|87911.9|87962.3|87912.3|87960.1|87910.1|37
1633669830000|2021-10-08 05:10:30|87961.8|87911.8|87963.7|87913.7|87963.7|87913.7|87961.1|87911.1|28
1633669840000|2021-10-08 05:10:40|87963.8|87913.8|87961.2|87911.2|87963.9|87913.9|87961.2|87911.2|34
1633669850000|2021-10-08 05:10:50|87961|87911|87960.5|87910.5|87961|87911|87959.6|87909.6|21
1633669860000|2021-10-08 05:11:00|87960.4|87910.4|87959.5|87909.5|87960.9|87910.9|87959.5|87909.5|33
1633669870000|2021-10-08 05:11:10|87959.7|87909.7|87959.4|87909.4|87960.6|87910.6|87958.9|87908.9|47
1633669880000|2021-10-08 05:11:20|87958.6|87908.6|87959.8|87909.8|87960.5|87910.5|87958.5|87908.5|36
1633669890000|2021-10-08 05:11:30|87958.9|87908.9|87960|87910|87960|87910|87958|87908|21
1633669900000|2021-10-08 05:11:40|87959.7|87909.7|87958.8|87908.8|87961.1|87911.1|87958.7|87908.7|40
1633669910000|2021-10-08 05:11:50|87958.6|87908.6|87958.9|87908.9|87959.5|87909.5|87958.6|87908.6|36
1633669920000|2021-10-08 05:12:00|87959|87909|87959.1|87909.1|87960.6|87910.6|87958.8|87908.8|31
1633669930000|2021-10-08 05:12:10|87959.3|87909.3|87991.5|87941.5|87992.1|87942.1|87959.2|87909.2|56
1633669940000|2021-10-08 05:12:20|87991.8|87941.8|87992.1|87942.1|87994.4|87944.4|87990.2|87940.2|29
1633669950000|2021-10-08 05:12:30|87991.7|87941.7|87992.5|87942.5|87993.4|87943.4|87989.9|87939.9|33
1633669960000|2021-10-08 05:12:40|87992.6|87942.6|87978.5|87928.5|88000.3|87950.3|87977.7|87927.7|68
1633669970000|2021-10-08 05:12:50|87977.6|87927.6|87976|87926|87978.5|87928.5|87975.9|87925.9|29
1633669980000|2021-10-08 05:13:00|87976.2|87926.2|87976.4|87926.4|87977.8|87927.8|87975.5|87925.5|33
1633669990000|2021-10-08 05:13:10|87976.5|87926.5|87972.6|87922.6|87976.5|87926.5|87970.8|87920.8|35
1633670000000|2021-10-08 05:13:20|87972.4|87922.4|87968|87918|87974.7|87924.7|87967.6|87917.6|49
1633670010000|2021-10-08 05:13:30|87967.9|87917.9|87965.5|87915.5|87969.5|87919.5|87965|87915|33
1633670020000|2021-10-08 05:13:40|87965.4|87915.4|87965.1|87915.1|87966.8|87916.8|87965.1|87915.1|40
1633670030000|2021-10-08 05:13:50|87966.1|87916.1|87965.9|87915.9|87968.1|87918.1|87965.8|87915.8|30
1633670040000|2021-10-08 05:14:00|87963|87913|87966.8|87916.8|87967.1|87917.1|87963|87913|46
1633670050000|2021-10-08 05:14:10|87967|87917|87966.1|87916.1|87967.3|87917.3|87964.2|87914.2|36
1633670060000|2021-10-08 05:14:20|87965|87915|87964.2|87914.2|87966.8|87916.8|87964.1|87914.1|47
1633670070000|2021-10-08 05:14:30|87962.8|87912.8|87957.3|87907.3|87963.4|87913.4|87955|87905|46
1633670080000|2021-10-08 05:14:40|87957.2|87907.2|87955.3|87905.3|87959.8|87909.8|87955.2|87905.2|41
1633670090000|2021-10-08 05:14:50|87955.2|87905.2|87955.2|87905.2|87955.6|87905.6|87954|87904|35
1633670100000|2021-10-08 05:15:00|87956.1|87906.1|87960.2|87910.2|87960.5|87910.5|87955.8|87905.8|30
1633670110000|2021-10-08 05:15:10|87960.3|87910.3|87962.1|87912.1|87964|87914|87960|87910|37
1633670120000|2021-10-08 05:15:20|87962.2|87912.2|87960.6|87910.6|87962.5|87912.5|87960.5|87910.5|27
1633670130000|2021-10-08 05:15:30|87960.8|87910.8|87961.8|87911.8|87961.9|87911.9|87960.5|87910.5|31
1633670140000|2021-10-08 05:15:40|87961.9|87911.9|87960.9|87910.9|87961.9|87911.9|87960.8|87910.8|21
1633670150000|2021-10-08 05:15:50|87961|87911|87964.3|87914.3|87964.7|87914.7|87961|87911|41
1633670160000|2021-10-08 05:16:00|87963.9|87913.9|87962|87912|87964.2|87914.2|87961.2|87911.2|33
1633670170000|2021-10-08 05:16:10|87962.2|87912.2|87960.9|87910.9|87962.2|87912.2|87960.6|87910.6|36
1633670180000|2021-10-08 05:16:20|87961|87911|87961.5|87911.5|87961.6|87911.6|87960.9|87910.9|19
1633670190000|2021-10-08 05:16:30|87961.4|87911.4|87960|87910|87961.4|87911.4|87959.9|87909.9|39
1633670200000|2021-10-08 05:16:40|87959.9|87909.9|87961|87911|87961.7|87911.7|87959.4|87909.4|40
1633670210000|2021-10-08 05:16:50|87960.9|87910.9|87959|87909|87961.6|87911.6|87957.9|87907.9|40
1633670220000|2021-10-08 05:17:00|87958.8|87908.8|87959.7|87909.7|87960.9|87910.9|87957.7|87907.7|37
1633670230000|2021-10-08 05:17:10|87959.6|87909.6|87959.2|87909.2|87959.9|87909.9|87959.1|87909.1|26
1633670240000|2021-10-08 05:17:20|87959.5|87909.5|87960.2|87910.2|87960.9|87910.9|87958.8|87908.8|33
1633670250000|2021-10-08 05:17:30|87960|87910|87959.8|87909.8|87960.5|87910.5|87958.2|87908.2|37
1633670260000|2021-10-08 05:17:40|87959.4|87909.4|87957.9|87907.9|87959.4|87909.4|87957.9|87907.9|27
1633670270000|2021-10-08 05:17:50|87958.1|87908.1|87957.8|87907.8|87962|87912|87957.1|87907.1|38
1633670280000|2021-10-08 05:18:00|87957.6|87907.6|87958.7|87908.7|87959.3|87909.3|87957.6|87907.6|25
1633670290000|2021-10-08 05:18:10|87958.5|87908.5|87959|87909|87959.1|87909.1|87957.8|87907.8|35
1633670300000|2021-10-08 05:18:20|87958.9|87908.9|87960.4|87910.4|87960.5|87910.5|87958.5|87908.5|38
1633670310000|2021-10-08 05:18:30|87960.3|87910.3|87960.5|87910.5|87962.7|87912.7|87960|87910|31
1633670320000|2021-10-08 05:18:40|87960.4|87910.4|87961.3|87911.3|87961.3|87911.3|87960.2|87910.2|21
1633670330000|2021-10-08 05:18:50|87961|87911|87957.7|87907.7|87961|87911|87957.7|87907.7|35
1633670340000|2021-10-08 05:19:00|87957.8|87907.8|87958.2|87908.2|87958.6|87908.6|87957.8|87907.8|20
1633670350000|2021-10-08 05:19:10|87958|87908|87961|87911|87961|87911|87957.5|87907.5|32
1633670360000|2021-10-08 05:19:20|87960.7|87910.7|87959.9|87909.9|87960.7|87910.7|87959.5|87909.5|29
1633670370000|2021-10-08 05:19:30|87960.2|87910.2|87960.8|87910.8|87962.6|87912.6|87960|87910|46
1633670380000|2021-10-08 05:19:40|87960.7|87910.7|87956.6|87906.6|87961|87911|87956.6|87906.6|50
1633670390000|2021-10-08 05:19:50|87956.3|87906.3|87955.3|87905.3|87956.6|87906.6|87955.3|87905.3|26
1633670400000|2021-10-08 05:20:00|87955.2|87905.2|87954|87904|87956|87906|87953.9|87903.9|38
1633670410000|2021-10-08 05:20:10|87954.4|87904.4|87948.9|87898.9|87954.8|87904.8|87948|87898|52
1633670420000|2021-10-08 05:20:20|87949.2|87899.2|87949.5|87899.5|87951.1|87901.1|87948.5|87898.5|43
1633670430000|2021-10-08 05:20:30|87949.4|87899.4|87947.4|87897.4|87949.9|87899.9|87945|87895|43
1633670440000|2021-10-08 05:20:40|87947.3|87897.3|87947.4|87897.4|87948.3|87898.3|87947.2|87897.2|38
1633670450000|2021-10-08 05:20:50|87947.3|87897.3|87947.6|87897.6|87948.1|87898.1|87944.7|87894.7|38
1633670460000|2021-10-08 05:21:00|87947.3|87897.3|87943.6|87893.6|87947.5|87897.5|87943.3|87893.3|46
1633670470000|2021-10-08 05:21:10|87943.7|87893.7|87941.2|87891.2|87943.7|87893.7|87940.4|87890.4|51
1633670480000|2021-10-08 05:21:20|87941.3|87891.3|87939.7|87889.7|87942.8|87892.8|87939.2|87889.2|52
1633670490000|2021-10-08 05:21:30|87939.9|87889.9|87937.7|87887.7|87940.6|87890.6|87937.6|87887.6|40
1633670500000|2021-10-08 05:21:40|87939|87889|87939.5|87889.5|87939.9|87889.9|87937.5|87887.5|46
1633670510000|2021-10-08 05:21:50|87938.9|87888.9|87940.4|87890.4|87941.4|87891.4|87938.9|87888.9|45
1633670520000|2021-10-08 05:22:00|87940.3|87890.3|87939.6|87889.6|87940.3|87890.3|87938.8|87888.8|47
1633670530000|2021-10-08 05:22:10|87939.5|87889.5|87938.5|87888.5|87939.6|87889.6|87938.3|87888.3|54
1633670540000|2021-10-08 05:22:20|87938.4|87888.4|87938.6|87888.6|87939.8|87889.8|87937.4|87887.4|46
1633670550000|2021-10-08 05:22:30|87937.7|87887.7|87937.3|87887.3|87938.2|87888.2|87936.8|87886.8|57
1633670560000|2021-10-08 05:22:40|87937.1|87887.1|87941.5|87891.5|87944|87894|87937|87887|55
1633670570000|2021-10-08 05:22:50|87941.7|87891.7|87936|87886|87943.2|87893.2|87931.2|87881.2|51
1633670580000|2021-10-08 05:23:00|87935.5|87885.5|87935.3|87885.3|87936.8|87886.8|87934.5|87884.5|25
1633670590000|2021-10-08 05:23:10|87935.4|87885.4|87931.9|87881.9|87935.4|87885.4|87929|87879|35
1633670600000|2021-10-08 05:23:20|87931|87881|87931.1|87881.1|87933.6|87883.6|87929.4|87879.4|29
1633670610000|2021-10-08 05:23:30|87931.2|87881.2|87928|87878|87931.3|87881.3|87926.9|87876.9|30
1633670620000|2021-10-08 05:23:40|87927.4|87877.4|87927.8|87877.8|87928.1|87878.1|87925.1|87875.1|35
1633670630000|2021-10-08 05:23:50|87928.1|87878.1|87926.6|87876.6|87929.1|87879.1|87926.5|87876.5|45
1633670640000|2021-10-08 05:24:00|87926.4|87876.4|87929.6|87879.6|87930.5|87880.5|87924.4|87874.4|37
1633670650000|2021-10-08 05:24:10|87929.4|87879.4|87932.8|87882.8|87934.6|87884.6|87928.7|87878.7|52
1633670660000|2021-10-08 05:24:20|87932.7|87882.7|87932.5|87882.5|87933.9|87883.9|87932|87882|37
1633670670000|2021-10-08 05:24:30|87932.1|87882.1|87933.5|87883.5|87933.6|87883.6|87932|87882|17
1633670680000|2021-10-08 05:24:40|87933.8|87883.8|87930.4|87880.4|87933.8|87883.8|87930.4|87880.4|27
1633670690000|2021-10-08 05:24:50|87930.5|87880.5|87930.7|87880.7|87931.6|87881.6|87929.3|87879.3|32
1633670700000|2021-10-08 05:25:00|87930.6|87880.6|87928.4|87878.4|87930.6|87880.6|87927.5|87877.5|40
1633670710000|2021-10-08 05:25:10|87928|87878|87929.9|87879.9|87930.3|87880.3|87927.4|87877.4|30
1633670720000|2021-10-08 05:25:20|87930|87880|87931.1|87881.1|87931.6|87881.6|87929.3|87879.3|43
1633670730000|2021-10-08 05:25:30|87931.4|87881.4|87932.6|87882.6|87933.8|87883.8|87931.2|87881.2|48
1633670740000|2021-10-08 05:25:40|87933|87883|87935.4|87885.4|87935.5|87885.5|87932.4|87882.4|44
1633670750000|2021-10-08 05:25:50|87935.3|87885.3|87934.9|87884.9|87936.3|87886.3|87934.4|87884.4|45
1633670760000|2021-10-08 05:26:00|87934.8|87884.8|87935.2|87885.2|87936.6|87886.6|87934.4|87884.4|57
1633670770000|2021-10-08 05:26:10|87935.4|87885.4|87933.1|87883.1|87935.4|87885.4|87932.1|87882.1|49
1633670780000|2021-10-08 05:26:20|87932.9|87882.9|87933.7|87883.7|87933.9|87883.9|87931.2|87881.2|35
1633670790000|2021-10-08 05:26:30|87933.6|87883.6|87936.2|87886.2|87936.2|87886.2|87933|87883|44
1633670800000|2021-10-08 05:26:40|87936.3|87886.3|87935.1|87885.1|87936.8|87886.8|87934.9|87884.9|57
1633670810000|2021-10-08 05:26:50|87935|87885|87935.2|87885.2|87938.3|87888.3|87934.7|87884.7|56
1633670820000|2021-10-08 05:27:00|87935.5|87885.5|87937.8|87887.8|87938.5|87888.5|87935.2|87885.2|49
1633670830000|2021-10-08 05:27:10|87937.7|87887.7|87936.2|87886.2|87938.3|87888.3|87935.7|87885.7|53
1633670840000|2021-10-08 05:27:20|87936.5|87886.5|87936.9|87886.9|87937.2|87887.2|87935.6|87885.6|33
1633670850000|2021-10-08 05:27:30|87936.4|87886.4|87935.9|87885.9|87938.4|87888.4|87934.9|87884.9|45
1633670860000|2021-10-08 05:27:40|87935.7|87885.7|87936.9|87886.9|87937.3|87887.3|87935.6|87885.6|48
1633670870000|2021-10-08 05:27:50|87936.2|87886.2|87937.6|87887.6|87937.7|87887.7|87935.9|87885.9|37
1633670880000|2021-10-08 05:28:00|87937.4|87887.4|87938.4|87888.4|87939|87889|87934.8|87884.8|52
1633670890000|2021-10-08 05:28:10|87938.2|87888.2|87936|87886|87938.5|87888.5|87936|87886|56
1633670900000|2021-10-08 05:28:20|87936.6|87886.6|87938.4|87888.4|87939.9|87889.9|87935|87885|58
1633670910000|2021-10-08 05:28:30|87939.6|87889.6|87939.5|87889.5|87943.4|87893.4|87937.5|87887.5|65
1633670920000|2021-10-08 05:28:40|87939.4|87889.4|87939.4|87889.4|87940.8|87890.8|87939.2|87889.2|44
1633670930000|2021-10-08 05:28:50|87939.1|87889.1|87938.5|87888.5|87940.4|87890.4|87938|87888|42
1633670940000|2021-10-08 05:29:00|87938.4|87888.4|87939.5|87889.5|87939.9|87889.9|87935.9|87885.9|69
1633670950000|2021-10-08 05:29:10|87939.6|87889.6|87937|87887|87942.4|87892.4|87935.7|87885.7|63
1633670960000|2021-10-08 05:29:20|87936.9|87886.9|87937.9|87887.9|87938.4|87888.4|87936.4|87886.4|55
1633670970000|2021-10-08 05:29:30|87937.8|87887.8|87937.5|87887.5|87938.3|87888.3|87934.6|87884.6|41
1633670980000|2021-10-08 05:29:40|87938.4|87888.4|87938.4|87888.4|87939.3|87889.3|87936.3|87886.3|45
1633670990000|2021-10-08 05:29:50|87938.3|87888.3|87966.1|87916.1|87969.9|87919.9|87937.1|87887.1|60
1633671000000|2021-10-08 05:30:00|87965.8|87915.8|87964.7|87914.7|87971.9|87921.9|87964.4|87914.4|59
1633671010000|2021-10-08 05:30:10|87964.8|87914.8|87963.7|87913.7|87965.2|87915.2|87963|87913|37
1633671020000|2021-10-08 05:30:20|87963.9|87913.9|87965.9|87915.9|87966.4|87916.4|87963|87913|40
1633671030000|2021-10-08 05:30:30|87966|87916|87964.7|87914.7|87967.6|87917.6|87964.3|87914.3|30
1633671040000|2021-10-08 05:30:40|87965.2|87915.2|87965.6|87915.6|87966.9|87916.9|87964.6|87914.6|35
1633671050000|2021-10-08 05:30:50|87966.1|87916.1|87963.9|87913.9|87966.8|87916.8|87962.9|87912.9|31
1633671060000|2021-10-08 05:31:00|87964.1|87914.1|87963.6|87913.6|87965.3|87915.3|87963.6|87913.6|16
1633671070000|2021-10-08 05:31:10|87963.7|87913.7|87968.3|87918.3|87968.4|87918.4|87963.6|87913.6|35
1633671080000|2021-10-08 05:31:20|87968.6|87918.6|87970|87920|87970.6|87920.6|87965.6|87915.6|44
1633671090000|2021-10-08 05:31:30|87969.6|87919.6|87969.4|87919.4|87970.6|87920.6|87968.2|87918.2|34
1633671100000|2021-10-08 05:31:40|87969.2|87919.2|87970.4|87920.4|87970.6|87920.6|87968.8|87918.8|31
1633671110000|2021-10-08 05:31:50|87970|87920|87969|87919|87970.8|87920.8|87967.9|87917.9|34
1633671120000|2021-10-08 05:32:00|87969.1|87919.1|87965.1|87915.1|87969.1|87919.1|87964.1|87914.1|43
1633671130000|2021-10-08 05:32:10|87965.2|87915.2|87964.8|87914.8|87967.1|87917.1|87964.5|87914.5|43
1633671140000|2021-10-08 05:32:20|87964.9|87914.9|87965.1|87915.1|87965.5|87915.5|87964.3|87914.3|36
1633671150000|2021-10-08 05:32:30|87965.2|87915.2|87969|87919|87969.1|87919.1|87964|87914|44
1633671160000|2021-10-08 05:32:40|87969.1|87919.1|87969.5|87919.5|87970.3|87920.3|87968.6|87918.6|50
1633671170000|2021-10-08 05:32:50|87969.6|87919.6|87968.9|87918.9|87971.3|87921.3|87968|87918|48
1633671180000|2021-10-08 05:33:00|87969.6|87919.6|87968.6|87918.6|87969.6|87919.6|87966.3|87916.3|63
1633671190000|2021-10-08 05:33:10|87969|87919|87967.8|87917.8|87970.6|87920.6|87967.3|87917.3|46
1633671200000|2021-10-08 05:33:20|87966.7|87916.7|87967|87917|87968.1|87918.1|87966|87916|51
1633671210000|2021-10-08 05:33:30|87966.9|87916.9|87966.7|87916.7|87967.1|87917.1|87965.5|87915.5|49
1633671220000|2021-10-08 05:33:40|87966.5|87916.5|87962.5|87912.5|87968|87918|87961.8|87911.8|57
1633671230000|2021-10-08 05:33:50|87962.6|87912.6|87965.9|87915.9|87967|87917|87962.4|87912.4|53
1633671240000|2021-10-08 05:34:00|87966|87916|87964.5|87914.5|87967.1|87917.1|87964.3|87914.3|30
1633671250000|2021-10-08 05:34:10|87964.7|87914.7|87957.9|87907.9|87964.7|87914.7|87957.1|87907.1|38
1633671260000|2021-10-08 05:34:20|87958|87908|87956.6|87906.6|87958.5|87908.5|87953.3|87903.3|34
1633671270000|2021-10-08 05:34:30|87956.7|87906.7|87960.6|87910.6|87960.6|87910.6|87956.4|87906.4|32
1633671280000|2021-10-08 05:34:40|87960.5|87910.5|87952.3|87902.3|87961.2|87911.2|87952.2|87902.2|57
1633671290000|2021-10-08 05:34:50|87952.5|87902.5|87952.7|87902.7|87953.7|87903.7|87950.6|87900.6|59
1633671300000|2021-10-08 05:35:00|87952.6|87902.6|87950.2|87900.2|87952.7|87902.7|87949.3|87899.3|61
1633671310000|2021-10-08 05:35:10|87949.8|87899.8|87944.8|87894.8|87950|87900|87944.8|87894.8|43
1633671320000|2021-10-08 05:35:20|87944.9|87894.9|87947.4|87897.4|87949.1|87899.1|87944.6|87894.6|56
1633671330000|2021-10-08 05:35:30|87947|87897|87952|87902|87952.5|87902.5|87946|87896|52
1633671340000|2021-10-08 05:35:40|87951.7|87901.7|87951.8|87901.8|87952.2|87902.2|87950.7|87900.7|54
1633671350000|2021-10-08 05:35:50|87951.9|87901.9|87953|87903|87954.6|87904.6|87951.7|87901.7|43
1633671360000|2021-10-08 05:36:00|87953.2|87903.2|87955.5|87905.5|87956.4|87906.4|87952.8|87902.8|55
1633671370000|2021-10-08 05:36:10|87955.4|87905.4|87953.9|87903.9|87956|87906|87953.7|87903.7|37
1633671380000|2021-10-08 05:36:20|87953.7|87903.7|87951.7|87901.7|87954.4|87904.4|87951.7|87901.7|34
1633671390000|2021-10-08 05:36:30|87951.9|87901.9|87953.4|87903.4|87955.1|87905.1|87951.9|87901.9|38
1633671400000|2021-10-08 05:36:40|87953.2|87903.2|87951.6|87901.6|87954.3|87904.3|87950.1|87900.1|38
1633671410000|2021-10-08 05:36:50|87951.7|87901.7|87952.9|87902.9|87953.4|87903.4|87950.8|87900.8|41
1633671420000|2021-10-08 05:37:00|87953|87903|87953.2|87903.2|87953.4|87903.4|87952.1|87902.1|41
1633671430000|2021-10-08 05:37:10|87953.1|87903.1|87955.4|87905.4|87956.1|87906.1|87952.9|87902.9|48
1633671440000|2021-10-08 05:37:20|87955.8|87905.8|87958.1|87908.1|87959.9|87909.9|87953.6|87903.6|55
1633671450000|2021-10-08 05:37:30|87958|87908|87958.9|87908.9|87960.4|87910.4|87957.9|87907.9|55
1633671460000|2021-10-08 05:37:40|87959.3|87909.3|87959.9|87909.9|87962.9|87912.9|87959.2|87909.2|52
1633671470000|2021-10-08 05:37:50|87960.1|87910.1|87960.8|87910.8|87961.6|87911.6|87960.1|87910.1|54
1633671480000|2021-10-08 05:38:00|87961.1|87911.1|87959.9|87909.9|87961.8|87911.8|87959.4|87909.4|37
1633671490000|2021-10-08 05:38:10|87959.8|87909.8|87962.1|87912.1|87963.3|87913.3|87959.4|87909.4|42
1633671500000|2021-10-08 05:38:20|87962.2|87912.2|87961.6|87911.6|87962.2|87912.2|87960.5|87910.5|37
1633671510000|2021-10-08 05:38:30|87961.7|87911.7|87961.1|87911.1|87964.1|87914.1|87959.6|87909.6|43
1633671520000|2021-10-08 05:38:40|87960.9|87910.9|87960.5|87910.5|87961.2|87911.2|87959.7|87909.7|33
1633671530000|2021-10-08 05:38:50|87960.3|87910.3|87959.8|87909.8|87961.3|87911.3|87958.5|87908.5|28
1633671540000|2021-10-08 05:39:00|87959.1|87909.1|87959.4|87909.4|87959.7|87909.7|87957.9|87907.9|37
1633671550000|2021-10-08 05:39:10|87959.2|87909.2|87955.5|87905.5|87960.4|87910.4|87955.3|87905.3|27
1633671560000|2021-10-08 05:39:20|87955.2|87905.2|87957.5|87907.5|87958|87908|87955.2|87905.2|44
1633671570000|2021-10-08 05:39:30|87957.3|87907.3|87957.5|87907.5|87957.7|87907.7|87956.4|87906.4|37
1633671580000|2021-10-08 05:39:40|87957.7|87907.7|87958.1|87908.1|87960|87910|87955.7|87905.7|49
1633671590000|2021-10-08 05:39:50|87957.9|87907.9|87955.1|87905.1|87958.1|87908.1|87954.6|87904.6|32
1633671600000|2021-10-08 05:40:00|87955.2|87905.2|87957.8|87907.8|87960.2|87910.2|87955.1|87905.1|32
1633671610000|2021-10-08 05:40:10|87956.9|87906.9|87956.3|87906.3|87957.1|87907.1|87955.3|87905.3|34
1633671620000|2021-10-08 05:40:20|87956.7|87906.7|87958.9|87908.9|87960.9|87910.9|87956.1|87906.1|39
1633671630000|2021-10-08 05:40:30|87959.1|87909.1|87960.1|87910.1|87962.1|87912.1|87958.6|87908.6|34
1633671640000|2021-10-08 05:40:40|87960.2|87910.2|87959.6|87909.6|87961.6|87911.6|87959.4|87909.4|19
1633671650000|2021-10-08 05:40:50|87959.2|87909.2|87962.4|87912.4|87962.9|87912.9|87959.2|87909.2|13
1633671660000|2021-10-08 05:41:00|87962.1|87912.1|87955.4|87905.4|87963.3|87913.3|87951.2|87901.2|56
1633671670000|2021-10-08 05:41:10|87954.5|87904.5|87953.4|87903.4|87957|87907|87950.8|87900.8|52
1633671680000|2021-10-08 05:41:20|87953.7|87903.7|87951.4|87901.4|87953.8|87903.8|87950.9|87900.9|61
1633671690000|2021-10-08 05:41:30|87951.5|87901.5|87954|87904|87954.3|87904.3|87951.5|87901.5|64
1633671700000|2021-10-08 05:41:40|87953.8|87903.8|87953.3|87903.3|87953.9|87903.9|87952.3|87902.3|37
1633671710000|2021-10-08 05:41:50|87953.5|87903.5|87953.4|87903.4|87954.1|87904.1|87952.4|87902.4|33
1633671720000|2021-10-08 05:42:00|87953.2|87903.2|87953.1|87903.1|87953.9|87903.9|87951.7|87901.7|27
1633671730000|2021-10-08 05:42:10|87952|87902|87947.7|87897.7|87956.4|87906.4|87946.4|87896.4|24
1633671740000|2021-10-08 05:42:20|87947.3|87897.3|87949.5|87899.5|87952.3|87902.3|87947.2|87897.2|53
1633671750000|2021-10-08 05:42:30|87949.4|87899.4|87949.3|87899.3|87950.9|87900.9|87947.8|87897.8|57
1633671760000|2021-10-08 05:42:40|87948.4|87898.4|87948.2|87898.2|87949.6|87899.6|87947.1|87897.1|38
1633671770000|2021-10-08 05:42:50|87948.5|87898.5|87949.6|87899.6|87950.4|87900.4|87948.5|87898.5|46
1633671780000|2021-10-08 05:43:00|87949.5|87899.5|87943.2|87893.2|87949.5|87899.5|87942.9|87892.9|54
1633671790000|2021-10-08 05:43:10|87943.8|87893.8|87944.6|87894.6|87945.5|87895.5|87942.2|87892.2|41
1633671800000|2021-10-08 05:43:20|87943.9|87893.9|87944.3|87894.3|87944.8|87894.8|87942.6|87892.6|47
1633671810000|2021-10-08 05:43:30|87944.1|87894.1|87942.3|87892.3|87944.2|87894.2|87941.5|87891.5|36
1633671820000|2021-10-08 05:43:40|87943.4|87893.4|87943.1|87893.1|87943.5|87893.5|87941.2|87891.2|45
1633671830000|2021-10-08 05:43:50|87943.4|87893.4|87942.5|87892.5|87943.9|87893.9|87941.5|87891.5|52
1633671840000|2021-10-08 05:44:00|87942.4|87892.4|87939.9|87889.9|87942.9|87892.9|87938.7|87888.7|53
1633671850000|2021-10-08 05:44:10|87939.5|87889.5|87939|87889|87940.9|87890.9|87938.2|87888.2|44
1633671860000|2021-10-08 05:44:20|87938.7|87888.7|87937.6|87887.6|87939.4|87889.4|87937.6|87887.6|55
1633671870000|2021-10-08 05:44:30|87938.2|87888.2|87938.4|87888.4|87939.1|87889.1|87936.7|87886.7|55
1633671880000|2021-10-08 05:44:40|87938.3|87888.3|87939.8|87889.8|87941.1|87891.1|87937.3|87887.3|60
1633671890000|2021-10-08 05:44:50|87940|87890|87936.9|87886.9|87940.1|87890.1|87936|87886|50
1633671900000|2021-10-08 05:45:00|87936.5|87886.5|87936.5|87886.5|87937.9|87887.9|87933.6|87883.6|49
1633671910000|2021-10-08 05:45:10|87936.6|87886.6|87937.2|87887.2|87937.5|87887.5|87935|87885|54
1633671920000|2021-10-08 05:45:20|87937.1|87887.1|87943.3|87893.3|87943.9|87893.9|87936.5|87886.5|50
1633671930000|2021-10-08 05:45:30|87940.9|87890.9|87944.6|87894.6|87948|87898|87940.9|87890.9|50
1633671940000|2021-10-08 05:45:40|87944.4|87894.4|87944.5|87894.5|87945.9|87895.9|87943.8|87893.8|44
1633671950000|2021-10-08 05:45:50|87944.3|87894.3|87942.5|87892.5|87946.8|87896.8|87942.5|87892.5|33
1633671960000|2021-10-08 05:46:00|87942.6|87892.6|87942.3|87892.3|87943.6|87893.6|87941.4|87891.4|51
1633671970000|2021-10-08 05:46:10|87942.2|87892.2|87945.8|87895.8|87948.1|87898.1|87941.8|87891.8|63
1633671980000|2021-10-08 05:46:20|87945.9|87895.9|87948.2|87898.2|87950.9|87900.9|87944.7|87894.7|58
1633671990000|2021-10-08 05:46:30|87948.4|87898.4|87946.7|87896.7|87949.5|87899.5|87946.4|87896.4|39
1633672000000|2021-10-08 05:46:40|87947.3|87897.3|87947.9|87897.9|87948.4|87898.4|87946.1|87896.1|52
1633672010000|2021-10-08 05:46:50|87948.2|87898.2|87951.8|87901.8|87953.1|87903.1|87948.2|87898.2|49
1633672020000|2021-10-08 05:47:00|87951.9|87901.9|87953.8|87903.8|87956.1|87906.1|87950.3|87900.3|52
1633672030000|2021-10-08 05:47:10|87953.7|87903.7|87954.4|87904.4|87955.6|87905.6|87953.1|87903.1|48
1633672040000|2021-10-08 05:47:20|87954.5|87904.5|87952.2|87902.2|87954.9|87904.9|87951.8|87901.8|38
1633672050000|2021-10-08 05:47:30|87951.8|87901.8|87953.4|87903.4|87955.8|87905.8|87951.8|87901.8|34
1633672060000|2021-10-08 05:47:40|87953.3|87903.3|87951.4|87901.4|87953.8|87903.8|87951.3|87901.3|39
1633672070000|2021-10-08 05:47:50|87951.5|87901.5|87950.7|87900.7|87952.5|87902.5|87950.3|87900.3|35
1633672080000|2021-10-08 05:48:00|87951|87901|87953.2|87903.2|87955.6|87905.6|87951|87901|56
1633672090000|2021-10-08 05:48:10|87953.3|87903.3|87953.9|87903.9|87954.5|87904.5|87953|87903|46
1633672100000|2021-10-08 05:48:20|87954.2|87904.2|87952|87902|87954.3|87904.3|87951.6|87901.6|45
1633672110000|2021-10-08 05:48:30|87952.1|87902.1|87953.4|87903.4|87956.2|87906.2|87950.8|87900.8|43
1633672120000|2021-10-08 05:48:40|87952.1|87902.1|87953.1|87903.1|87954.7|87904.7|87950.8|87900.8|53
1633672130000|2021-10-08 05:48:50|87952.5|87902.5|87950.1|87900.1|87952.5|87902.5|87950|87900|41
1633672140000|2021-10-08 05:49:00|87950|87900|87951|87901|87952.9|87902.9|87949.6|87899.6|44
1633672150000|2021-10-08 05:49:10|87950.9|87900.9|87953.8|87903.8|87954.8|87904.8|87950.1|87900.1|43
1633672160000|2021-10-08 05:49:20|87954|87904|87952|87902|87954|87904|87952|87902|36
1633672170000|2021-10-08 05:49:30|87951.8|87901.8|87953.7|87903.7|87954.4|87904.4|87951|87901|52
1633672180000|2021-10-08 05:49:40|87953.6|87903.6|87954|87904|87954.1|87904.1|87950|87900|54
1633672190000|2021-10-08 05:49:50|87954.3|87904.3|87954.6|87904.6|87956.3|87906.3|87953.1|87903.1|40
1633672200000|2021-10-08 05:50:00|87954.5|87904.5|87974.6|87924.6|87978.4|87928.4|87954.2|87904.2|44
1633672210000|2021-10-08 05:50:10|87975.4|87925.4|87972.8|87922.8|87975.4|87925.4|87971.6|87921.6|54
1633672220000|2021-10-08 05:50:20|87972.5|87922.5|87975|87925|87977.3|87927.3|87971.7|87921.7|36
1633672230000|2021-10-08 05:50:30|87974.8|87924.8|87975.8|87925.8|87976.1|87926.1|87973.9|87923.9|20
1633672240000|2021-10-08 05:50:40|87976.1|87926.1|87977.7|87927.7|87977.7|87927.7|87974.3|87924.3|27
1633672250000|2021-10-08 05:50:50|87977.8|87927.8|87975.9|87925.9|87979.3|87929.3|87975.6|87925.6|34
1633672260000|2021-10-08 05:51:00|87975.4|87925.4|87979.6|87929.6|87985|87935|87975.2|87925.2|45
1633672270000|2021-10-08 05:51:10|87980|87930|87981|87931|87983.1|87933.1|87978.6|87928.6|51
1633672280000|2021-10-08 05:51:20|87980.9|87930.9|87981.9|87931.9|87982.5|87932.5|87980.4|87930.4|45
1633672290000|2021-10-08 05:51:30|87981.8|87931.8|87983.7|87933.7|87984.5|87934.5|87980.5|87930.5|49
1633672300000|2021-10-08 05:51:40|87983.5|87933.5|87981.2|87931.2|87983.5|87933.5|87978.7|87928.7|54
1633672310000|2021-10-08 05:51:50|87981.3|87931.3|87981.5|87931.5|87982.4|87932.4|87980.6|87930.6|39
1633672320000|2021-10-08 05:52:00|87982.1|87932.1|87982.2|87932.2|87982.3|87932.3|87980.2|87930.2|41
1633672330000|2021-10-08 05:52:10|87982.1|87932.1|87978.1|87928.1|87982.5|87932.5|87976.8|87926.8|41
1633672340000|2021-10-08 05:52:20|87978.3|87928.3|87976.7|87926.7|87978.8|87928.8|87976.2|87926.2|42
1633672350000|2021-10-08 05:52:30|87976.3|87926.3|87977.1|87927.1|87977.4|87927.4|87975.9|87925.9|36
1633672360000|2021-10-08 05:52:40|87977|87927|87977.3|87927.3|87978.8|87928.8|87976.5|87926.5|47
1633672370000|2021-10-08 05:52:50|87977.2|87927.2|87975.2|87925.2|87977.8|87927.8|87975|87925|51
1633672380000|2021-10-08 05:53:00|87975.3|87925.3|87973.5|87923.5|87975.5|87925.5|87972.2|87922.2|53
1633672390000|2021-10-08 05:53:10|87973.6|87923.6|87971.6|87921.6|87976.3|87926.3|87969.8|87919.8|56
1633672400000|2021-10-08 05:53:20|87971.8|87921.8|87971.3|87921.3|87972.3|87922.3|87969.6|87919.6|50
1633672410000|2021-10-08 05:53:30|87970.6|87920.6|87970.1|87920.1|87971.5|87921.5|87968.3|87918.3|31
1633672420000|2021-10-08 05:53:40|87970.4|87920.4|87969.6|87919.6|87970.9|87920.9|87968.8|87918.8|40
1633672430000|2021-10-08 05:53:50|87969.5|87919.5|87969.6|87919.6|87970.5|87920.5|87968.3|87918.3|37
1633672440000|2021-10-08 05:54:00|87970|87920|87967.7|87917.7|87970|87920|87967.7|87917.7|35
1633672450000|2021-10-08 05:54:10|87967.4|87917.4|87970.6|87920.6|87972|87922|87967.4|87917.4|44
1633672460000|2021-10-08 05:54:20|87971.1|87921.1|87970.8|87920.8|87971.6|87921.6|87970.5|87920.5|24
1633672470000|2021-10-08 05:54:30|87970.7|87920.7|87970|87920|87971.3|87921.3|87970|87920|34
1633672480000|2021-10-08 05:54:40|87969.9|87919.9|87971.7|87921.7|87972.7|87922.7|87969.5|87919.5|39
1633672490000|2021-10-08 05:54:50|87969.7|87919.7|87970.5|87920.5|87970.6|87920.6|87969.6|87919.6|48
1633672500000|2021-10-08 05:55:00|87970|87920|87973|87923|87973|87923|87969.5|87919.5|44
1633672510000|2021-10-08 05:55:10|87972.6|87922.6|87977.2|87927.2|87978.8|87928.8|87971.2|87921.2|51
1633672520000|2021-10-08 05:55:20|87977.1|87927.1|87978.5|87928.5|87979.4|87929.4|87974.2|87924.2|45
1633672530000|2021-10-08 05:55:30|87978.6|87928.6|87983|87933|87985.2|87935.2|87978.3|87928.3|54
1633672540000|2021-10-08 05:55:40|87982.8|87932.8|87982.3|87932.3|87983.5|87933.5|87982.1|87932.1|47
1633672550000|2021-10-08 05:55:50|87982|87932|87986.8|87936.8|87988.3|87938.3|87979.4|87929.4|43
1633672560000|2021-10-08 05:56:00|87987.1|87937.1|87986.9|87936.9|87987.3|87937.3|87986.2|87936.2|40
1633672570000|2021-10-08 05:56:10|87987|87937|87987.3|87937.3|87987.4|87937.4|87986.4|87936.4|45
1633672580000|2021-10-08 05:56:20|87987.1|87937.1|87989.9|87939.9|87993|87943|87986.8|87936.8|61
1633672590000|2021-10-08 05:56:30|87990.1|87940.1|87988.1|87938.1|87991.3|87941.3|87988.1|87938.1|53
1633672600000|2021-10-08 05:56:40|87988.2|87938.2|87992.7|87942.7|87993.7|87943.7|87984.8|87934.8|59
1633672610000|2021-10-08 05:56:50|87992.3|87942.3|87997|87947|87997.2|87947.2|87991.6|87941.6|58
1633672620000|2021-10-08 05:57:00|87995.8|87945.8|87999.1|87949.1|88000.5|87950.5|87995.6|87945.6|57
1633672630000|2021-10-08 05:57:10|87998.8|87948.8|88003.1|87953.1|88005.3|87955.3|87998.1|87948.1|50
1633672640000|2021-10-08 05:57:20|88002.8|87952.8|88005|87955|88005|87955|88001.4|87951.4|53
1633672650000|2021-10-08 05:57:30|88005.9|87955.9|88002.3|87952.3|88006.1|87956.1|87998.9|87948.9|60
1633672660000|2021-10-08 05:57:40|88002.9|87952.9|88005.6|87955.6|88006.1|87956.1|88002.2|87952.2|54
1633672670000|2021-10-08 05:57:50|88006.8|87956.8|88008.3|87958.3|88010.3|87960.3|88006.1|87956.1|54
1633672680000|2021-10-08 05:58:00|88006.9|87956.9|88009.2|87959.2|88011.2|87961.2|88006.6|87956.6|53
1633672690000|2021-10-08 05:58:10|88009.4|87959.4|88011.1|87961.1|88012.1|87962.1|88008.1|87958.1|39
1633672700000|2021-10-08 05:58:20|88011.8|87961.8|88010.2|87960.2|88013.8|87963.8|88009.8|87959.8|49
1633672710000|2021-10-08 05:58:30|88010.1|87960.1|88013.9|87963.9|88014.5|87964.5|88009.5|87959.5|48
1633672720000|2021-10-08 05:58:40|88013.8|87963.8|88014.5|87964.5|88015.3|87965.3|88013.4|87963.4|38
1633672730000|2021-10-08 05:58:50|88014.3|87964.3|88016.3|87966.3|88016.5|87966.5|88013.7|87963.7|28
1633672740000|2021-10-08 05:59:00|88016.2|87966.2|88021.5|87971.5|88021.6|87971.6|88014.5|87964.5|59
1633672750000|2021-10-08 05:59:10|88021.8|87971.8|88032.6|87982.6|88032.6|87982.6|88020.7|87970.7|58
1633672760000|2021-10-08 05:59:20|88032|87982|88030.7|87980.7|88032|87982|88028.5|87978.5|54
1633672770000|2021-10-08 05:59:30|88030.6|87980.6|88038.5|87988.5|88039.2|87989.2|88030.4|87980.4|57
1633672780000|2021-10-08 05:59:40|88037|87987|88040.1|87990.1|88045.9|87995.9|88036|87986|70
1633672790000|2021-10-08 05:59:50|88040|87990|88048.8|87998.8|88048.8|87998.8|88038.7|87988.7|57
1633672800000|2021-10-08 06:00:00|88047.7|87997.7|88044.2|87994.2|88051.8|88001.8|88042.3|87992.3|65
1633672810000|2021-10-08 06:00:10|88043.4|87993.4|88026.4|87976.4|88044.3|87994.3|88026.1|87976.1|66
1633672820000|2021-10-08 06:00:20|88026.7|87976.7|88024.1|87974.1|88029.1|87979.1|88020.7|87970.7|48
1633672830000|2021-10-08 06:00:30|88026|87976|88026|87976|88026.2|87976.2|88024.2|87974.2|53
1633672840000|2021-10-08 06:00:40|88026.1|87976.1|88028.2|87978.2|88029.1|87979.1|88024.3|87974.3|50
1633672850000|2021-10-08 06:00:50|88027.1|87977.1|88026.8|87976.8|88028.7|87978.7|88024.6|87974.6|46
1633672860000|2021-10-08 06:01:00|88026.4|87976.4|88024.5|87974.5|88026.6|87976.6|88024.1|87974.1|42
1633672870000|2021-10-08 06:01:10|88024.6|87974.6|88022.9|87972.9|88025|87975|88021.2|87971.2|38
1633672880000|2021-10-08 06:01:20|88022.2|87972.2|88023.9|87973.9|88025|87975|88022.2|87972.2|38
1633672890000|2021-10-08 06:01:30|88024.2|87974.2|88024.9|87974.9|88025.2|87975.2|88023.9|87973.9|26
1633672900000|2021-10-08 06:01:40|88025.2|87975.2|88024.6|87974.6|88025.5|87975.5|88023.5|87973.5|34
1633672910000|2021-10-08 06:01:50|88025.9|87975.9|88026|87976|88026.9|87976.9|88025.3|87975.3|35
1633672920000|2021-10-08 06:02:00|88025.3|87975.3|88023.1|87973.1|88025.9|87975.9|88021.1|87971.1|43
1633672930000|2021-10-08 06:02:10|88022.8|87972.8|88024.2|87974.2|88024.6|87974.6|88022.5|87972.5|30
1633672940000|2021-10-08 06:02:20|88023.8|87973.8|88020.5|87970.5|88023.8|87973.8|88020.4|87970.4|43
1633672950000|2021-10-08 06:02:30|88020.7|87970.7|88015.6|87965.6|88020.7|87970.7|88015.2|87965.2|41
1633672960000|2021-10-08 06:02:40|88015.2|87965.2|88019.7|87969.7|88021.6|87971.6|88008.9|87958.9|61
1633672970000|2021-10-08 06:02:50|88020.4|87970.4|88019.8|87969.8|88020.7|87970.7|88017.5|87967.5|45
1633672980000|2021-10-08 06:03:00|88020|87970|88018.2|87968.2|88020.1|87970.1|88018.2|87968.2|20
1633672990000|2021-10-08 06:03:10|88018.4|87968.4|88019.6|87969.6|88020|87970|88018.4|87968.4|19
1633673000000|2021-10-08 06:03:20|88020|87970|88020.1|87970.1|88021.4|87971.4|88019.8|87969.8|32
1633673010000|2021-10-08 06:03:30|88020.2|87970.2|88018.6|87968.6|88021.3|87971.3|88017.5|87967.5|32
1633673020000|2021-10-08 06:03:40|88018.7|87968.7|88021.6|87971.6|88022.6|87972.6|88017.3|87967.3|38
1633673030000|2021-10-08 06:03:50|88021.8|87971.8|88019.8|87969.8|88021.8|87971.8|88018.8|87968.8|32
1633673040000|2021-10-08 06:04:00|88020|87970|88019|87969|88020.4|87970.4|88018.8|87968.8|30
1633673050000|2021-10-08 06:04:10|88019.9|87969.9|88018.8|87968.8|88020.1|87970.1|88015.9|87965.9|39
1633673060000|2021-10-08 06:04:20|88018.3|87968.3|88017.1|87967.1|88020.3|87970.3|88017.1|87967.1|30
1633673070000|2021-10-08 06:04:30|88017.9|87967.9|88020.1|87970.1|88020.1|87970.1|88016.5|87966.5|35
1633673080000|2021-10-08 06:04:40|88019.2|87969.2|88019.1|87969.1|88020.3|87970.3|88018.2|87968.2|26
1633673090000|2021-10-08 06:04:50|88018.3|87968.3|88020.6|87970.6|88023.9|87973.9|88018.2|87968.2|49
1633673100000|2021-10-08 06:05:00|88020|87970|88012.3|87962.3|88022.3|87972.3|88012.3|87962.3|44
1633673110000|2021-10-08 06:05:10|88013.1|87963.1|88013.3|87963.3|88015.3|87965.3|88010.7|87960.7|38
1633673120000|2021-10-08 06:05:20|88013.7|87963.7|88015|87965|88015.7|87965.7|88012.1|87962.1|31
1633673130000|2021-10-08 06:05:30|88014.8|87964.8|88014.6|87964.6|88015.6|87965.6|88014.6|87964.6|24
1633673140000|2021-10-08 06:05:40|88014.9|87964.9|88018.1|87968.1|88018.2|87968.2|88014.5|87964.5|22
1633673150000|2021-10-08 06:05:50|88017.7|87967.7|88018.4|87968.4|88019.3|87969.3|88016.7|87966.7|38
1633673160000|2021-10-08 06:06:00|88019.2|87969.2|88020|87970|88021.4|87971.4|88017.6|87967.6|43
1633673170000|2021-10-08 06:06:10|88019.8|87969.8|88012.3|87962.3|88020.2|87970.2|88012.3|87962.3|37
1633673180000|2021-10-08 06:06:20|88012.7|87962.7|88012.9|87962.9|88014.9|87964.9|88012.3|87962.3|49
1633673190000|2021-10-08 06:06:30|88012.8|87962.8|88012.6|87962.6|88014.1|87964.1|88012.5|87962.5|26
1633673200000|2021-10-08 06:06:40|88012.5|87962.5|88010.9|87960.9|88013|87963|88010.9|87960.9|33
1633673210000|2021-10-08 06:06:50|88010.8|87960.8|88013.7|87963.7|88014.3|87964.3|88010.6|87960.6|23
1633673220000|2021-10-08 06:07:00|88014.6|87964.6|88014.1|87964.1|88015.4|87965.4|88013.8|87963.8|29
1633673230000|2021-10-08 06:07:10|88013.9|87963.9|88010.4|87960.4|88014.3|87964.3|88010.2|87960.2|32
1633673240000|2021-10-08 06:07:20|88010.9|87960.9|88014.4|87964.4|88015.3|87965.3|88010.1|87960.1|39
1633673250000|2021-10-08 06:07:30|88014.3|87964.3|88017.2|87967.2|88017.9|87967.9|88014.2|87964.2|26
1633673260000|2021-10-08 06:07:40|88016.9|87966.9|88018.5|87968.5|88018.5|87968.5|88016.4|87966.4|24
1633673270000|2021-10-08 06:07:50|88018.4|87968.4|88015.5|87965.5|88018.4|87968.4|88015.5|87965.5|35
1633673280000|2021-10-08 06:08:00|88015.4|87965.4|88014.7|87964.7|88015.8|87965.8|88014.7|87964.7|36
1633673290000|2021-10-08 06:08:10|88014.6|87964.6|88016.3|87966.3|88016.5|87966.5|88014.6|87964.6|32
1633673300000|2021-10-08 06:08:20|88016.2|87966.2|88016.2|87966.2|88016.6|87966.6|88015.7|87965.7|23
1633673310000|2021-10-08 06:08:30|88016.4|87966.4|88014.8|87964.8|88016.5|87966.5|88010.8|87960.8|50
1633673320000|2021-10-08 06:08:40|88015|87965|88015.4|87965.4|88016.4|87966.4|88014.6|87964.6|41
1633673330000|2021-10-08 06:08:50|88015.2|87965.2|88015.8|87965.8|88016.5|87966.5|88014.9|87964.9|24
1633673340000|2021-10-08 06:09:00|88015.7|87965.7|88019.3|87969.3|88019.3|87969.3|88015.5|87965.5|25
1633673350000|2021-10-08 06:09:10|88019.2|87969.2|88021.8|87971.8|88021.8|87971.8|88018.3|87968.3|44
1633673360000|2021-10-08 06:09:20|88023.7|87973.7|88019.8|87969.8|88025|87975|88018.4|87968.4|51
1633673370000|2021-10-08 06:09:30|88019.7|87969.7|88020.5|87970.5|88021|87971|88019.5|87969.5|32
1633673380000|2021-10-08 06:09:40|88020.6|87970.6|88018.1|87968.1|88020.9|87970.9|88017.5|87967.5|37
1633673390000|2021-10-08 06:09:50|88018.4|87968.4|88017.9|87967.9|88018.5|87968.5|88016.9|87966.9|30
1633673400000|2021-10-08 06:10:00|88018|87968|88017.6|87967.6|88021.2|87971.2|88017.6|87967.6|31
1633673410000|2021-10-08 06:10:10|88017.7|87967.7|88018.2|87968.2|88019.1|87969.1|88017.2|87967.2|25
1633673420000|2021-10-08 06:10:20|88018.3|87968.3|88022.4|87972.4|88022.4|87972.4|88018.3|87968.3|30
1633673430000|2021-10-08 06:10:30|88022.5|87972.5|88039|87989|88039|87989|88021.7|87971.7|49
1633673440000|2021-10-08 06:10:40|88038.4|87988.4|88040.2|87990.2|88040.3|87990.3|88037.7|87987.7|33
1633673450000|2021-10-08 06:10:50|88040.3|87990.3|88037.3|87987.3|88041.5|87991.5|88035.9|87985.9|42
1633673460000|2021-10-08 06:11:00|88037|87987|88034.4|87984.4|88037.2|87987.2|88032.2|87982.2|41
1633673470000|2021-10-08 06:11:10|88036.1|87986.1|88037.2|87987.2|88038|87988|88036|87986|48
1633673480000|2021-10-08 06:11:20|88037.6|87987.6|88037.9|87987.9|88040.9|87990.9|88037.3|87987.3|41
1633673490000|2021-10-08 06:11:30|88038.8|87988.8|88038.8|87988.8|88038.8|87988.8|88037.4|87987.4|43
1633673500000|2021-10-08 06:11:40|88038.5|87988.5|88034.6|87984.6|88038.5|87988.5|88033.4|87983.4|57
1633673510000|2021-10-08 06:11:50|88034.2|87984.2|88035.3|87985.3|88036.4|87986.4|88033|87983|43
1633673520000|2021-10-08 06:12:00|88035.1|87985.1|88036.8|87986.8|88037.8|87987.8|88031.4|87981.4|41
1633673530000|2021-10-08 06:12:10|88036.5|87986.5|88035.5|87985.5|88036.6|87986.6|88034.2|87984.2|36
1633673540000|2021-10-08 06:12:20|88035.4|87985.4|88047.4|87997.4|88048.9|87998.9|88034.7|87984.7|43
1633673550000|2021-10-08 06:12:30|88046.5|87996.5|88040.2|87990.2|88046.5|87996.5|88040.2|87990.2|48
1633673560000|2021-10-08 06:12:40|88039.1|87989.1|88035|87985|88039.1|87989.1|88034.1|87984.1|50
1633673570000|2021-10-08 06:12:50|88035.1|87985.1|88031.6|87981.6|88035.2|87985.2|88030.1|87980.1|28
1633673580000|2021-10-08 06:13:00|88031.3|87981.3|88031.7|87981.7|88033.1|87983.1|88029.3|87979.3|38
1633673590000|2021-10-08 06:13:10|88031.6|87981.6|88032.2|87982.2|88033.3|87983.3|88031.4|87981.4|30
1633673600000|2021-10-08 06:13:20|88030.2|87980.2|88033|87983|88034.3|87984.3|88029.4|87979.4|39
1633673610000|2021-10-08 06:13:30|88032.7|87982.7|88028|87978|88033|87983|88027.5|87977.5|36
1633673620000|2021-10-08 06:13:40|88029.2|87979.2|88022|87972|88029.2|87979.2|88021.9|87971.9|54
1633673630000|2021-10-08 06:13:50|88021.8|87971.8|88027.6|87977.6|88031.3|87981.3|88021.8|87971.8|48
1633673640000|2021-10-08 06:14:00|88027.2|87977.2|88018.3|87968.3|88027.3|87977.3|88014.5|87964.5|54
1633673650000|2021-10-08 06:14:10|88018.5|87968.5|88022.6|87972.6|88022.6|87972.6|88018.2|87968.2|43
1633673660000|2021-10-08 06:14:20|88021.7|87971.7|88020.6|87970.6|88023|87973|88019.5|87969.5|36
1633673670000|2021-10-08 06:14:30|88020.4|87970.4|88016|87966|88020.5|87970.5|88015.4|87965.4|40
1633673680000|2021-10-08 06:14:40|88016.3|87966.3|88017.1|87967.1|88019|87969|88015.4|87965.4|42
1633673690000|2021-10-08 06:14:50|88017.4|87967.4|88019.1|87969.1|88020.5|87970.5|88017.1|87967.1|37
1633673700000|2021-10-08 06:15:00|88019.2|87969.2|88017.4|87967.4|88021.3|87971.3|88014.2|87964.2|45
1633673710000|2021-10-08 06:15:10|88016.7|87966.7|88015.5|87965.5|88017.4|87967.4|88015.5|87965.5|50
1633673720000|2021-10-08 06:15:20|88016.3|87966.3|88016|87966|88016.4|87966.4|88015.4|87965.4|24
1633673730000|2021-10-08 06:15:30|88015.9|87965.9|88019.6|87969.6|88020|87970|88015.7|87965.7|37
1633673740000|2021-10-08 06:15:40|88019.8|87969.8|88023.2|87973.2|88023.2|87973.2|88018.4|87968.4|43
1633673750000|2021-10-08 06:15:50|88022.9|87972.9|88019.3|87969.3|88022.9|87972.9|88018.2|87968.2|34
1633673760000|2021-10-08 06:16:00|88019.5|87969.5|88019.5|87969.5|88021.3|87971.3|88019.1|87969.1|34
1633673770000|2021-10-08 06:16:10|88019.9|87969.9|88019.3|87969.3|88019.9|87969.9|88018.3|87968.3|27
1633673780000|2021-10-08 06:16:20|88022.2|87972.2|88022|87972|88024.4|87974.4|88020.3|87970.3|50
1633673790000|2021-10-08 06:16:30|88021.9|87971.9|88023.6|87973.6|88023.7|87973.7|88020.5|87970.5|45
1633673800000|2021-10-08 06:16:40|88023.7|87973.7|88019.9|87969.9|88024.2|87974.2|88019|87969|29
1633673810000|2021-10-08 06:16:50|88020.2|87970.2|88022.5|87972.5|88023.5|87973.5|88020|87970|30
1633673820000|2021-10-08 06:17:00|88023.3|87973.3|88021.1|87971.1|88024.8|87974.8|88020|87970|35
1633673830000|2021-10-08 06:17:10|88021|87971|88021.5|87971.5|88021.5|87971.5|88020.2|87970.2|31
1633673840000|2021-10-08 06:17:20|88021.6|87971.6|88017.4|87967.4|88021.6|87971.6|88016.2|87966.2|28
1633673850000|2021-10-08 06:17:30|88016.9|87966.9|88018.4|87968.4|88018.8|87968.8|88015|87965|29
1633673860000|2021-10-08 06:17:40|88018.7|87968.7|88015.6|87965.6|88019.5|87969.5|88015.6|87965.6|21
1633673870000|2021-10-08 06:17:50|88015.7|87965.7|88018.6|87968.6|88018.7|87968.7|88015.6|87965.6|34
1633673880000|2021-10-08 06:18:00|88018.5|87968.5|88018.7|87968.7|88021.9|87971.9|88018|87968|46
1633673890000|2021-10-08 06:18:10|88018.6|87968.6|88019|87969|88019|87969|88018.4|87968.4|21
1633673900000|2021-10-08 06:18:20|88018.9|87968.9|88019.9|87969.9|88019.9|87969.9|88017.9|87967.9|30
1633673910000|2021-10-08 06:18:30|88019.5|87969.5|88016.4|87966.4|88019.8|87969.8|88015.3|87965.3|22
1633673920000|2021-10-08 06:18:40|88016.3|87966.3|88017.3|87967.3|88018.4|87968.4|88015.5|87965.5|26
1633673930000|2021-10-08 06:18:50|88017|87967|88018.2|87968.2|88018.9|87968.9|88016.8|87966.8|22
1633673940000|2021-10-08 06:19:00|88018.5|87968.5|88016|87966|88018.6|87968.6|88015.8|87965.8|36
1633673950000|2021-10-08 06:19:10|88015.9|87965.9|88017.5|87967.5|88017.5|87967.5|88015.8|87965.8|27
1633673960000|2021-10-08 06:19:20|88017.4|87967.4|88013.1|87963.1|88017.4|87967.4|88010.2|87960.2|49
1633673970000|2021-10-08 06:19:30|88012.6|87962.6|88013.1|87963.1|88014|87964|88012.6|87962.6|32
1633673980000|2021-10-08 06:19:40|88013.2|87963.2|88012.5|87962.5|88013.4|87963.4|88012|87962|17
1633673990000|2021-10-08 06:19:50|88012.6|87962.6|88017.6|87967.6|88018.4|87968.4|88012.3|87962.3|45
1633674000000|2021-10-08 06:20:00|88017.9|87967.9|88023.9|87973.9|88024|87974|88017.5|87967.5|32
1633674010000|2021-10-08 06:20:10|88024.2|87974.2|88024.9|87974.9|88025.9|87975.9|88023.9|87973.9|35
1633674020000|2021-10-08 06:20:20|88024.8|87974.8|88026.2|87976.2|88026.6|87976.6|88024.7|87974.7|22
1633674030000|2021-10-08 06:20:30|88025.8|87975.8|88026.3|87976.3|88027.5|87977.5|88025.8|87975.8|24
1633674040000|2021-10-08 06:20:40|88026.4|87976.4|88026.7|87976.7|88026.7|87976.7|88026.4|87976.4|8
1633674050000|2021-10-08 06:20:50|88026.9|87976.9|88027.5|87977.5|88027.6|87977.6|88026.8|87976.8|21
1633674060000|2021-10-08 06:21:00|88027.4|87977.4|88025.5|87975.5|88027.6|87988.2|88013.2|87973.7|37
1633674070000|2021-10-08 06:21:10|88025.7|87975.7|88025.5|87975.5|88025.7|87975.7|88021.4|87971.4|42
1633674080000|2021-10-08 06:21:20|88025.4|87975.4|88024.6|87974.6|88025.7|87975.7|88024.4|87974.4|21
1633674090000|2021-10-08 06:21:30|88024.7|87974.7|88020.9|87970.9|88024.7|87974.7|88020.8|87970.8|38
1633674100000|2021-10-08 06:21:40|88020.8|87970.8|88017.6|87967.6|88021.4|87971.4|88016.6|87966.6|29
1633674110000|2021-10-08 06:21:50|88017.5|87967.5|88022.8|87972.8|88022.8|87972.8|88017|87967|23
1633674120000|2021-10-08 06:22:00|88021.3|87971.3|88019.1|87969.1|88023.5|87973.5|88019.1|87969.1|41
1633674130000|2021-10-08 06:22:10|88019.2|87969.2|88020.2|87970.2|88020.2|87970.2|88019.1|87969.1|26
1633674140000|2021-10-08 06:22:20|88020.4|87970.4|88016.4|87966.4|88020.4|87970.4|88015.3|87965.3|42
1633674150000|2021-10-08 06:22:30|88015.9|87965.9|88017.4|87967.4|88018.5|87968.5|88015.4|87965.4|34
1633674160000|2021-10-08 06:22:40|88017.5|87967.5|88019.8|87969.8|88019.8|87969.8|88016.5|87966.5|31
1633674170000|2021-10-08 06:22:50|88019.7|87969.7|88020.5|87970.5|88021.9|87971.9|88019.3|87969.3|22
1633674180000|2021-10-08 06:23:00|88020.3|87970.3|88025.4|87975.4|88026.2|87976.2|88020.3|87970.3|50
1633674190000|2021-10-08 06:23:10|88025.3|87975.3|88022.1|87972.1|88025.3|87975.3|88021|87971|42
1633674200000|2021-10-08 06:23:20|88022.8|87972.8|88022.5|87972.5|88025.2|87975.2|88022.2|87972.2|35
1633674210000|2021-10-08 06:23:30|88023.3|87973.3|88022.4|87972.4|88024.2|87974.2|88022.3|87972.3|31
1633674220000|2021-10-08 06:23:40|88023|87973|88025.7|87975.7|88026.9|87989.3|88014.3|87972.7|40
1633674230000|2021-10-08 06:23:50|88026|87976|88025.1|87975.1|88026.2|87976.2|88024.4|87974.4|37
1633674240000|2021-10-08 06:24:00|88025|87975|88024.8|87974.8|88026.6|87976.6|88024.6|87974.6|33
1633674250000|2021-10-08 06:24:10|88024.7|87974.7|88024.9|87974.9|88025.8|87975.8|88022.4|87972.4|41
1633674260000|2021-10-08 06:24:20|88024.4|87974.4|88021.6|87971.6|88024.9|87974.9|88021.6|87971.6|41
1633674270000|2021-10-08 06:24:30|88019.6|87969.6|88014.1|87964.1|88019.6|87969.6|88013.5|87963.5|34
1633674280000|2021-10-08 06:24:40|88014.2|87964.2|88013.4|87963.4|88015.2|87965.2|88013.3|87963.3|23
1633674290000|2021-10-08 06:24:50|88012.7|87962.7|88015.1|87965.1|88015.2|87965.2|88012.1|87962.1|35
1633674300000|2021-10-08 06:25:00|88016|87966|88016.2|87966.2|88018|87968|88013.8|87963.8|48
1633674310000|2021-10-08 06:25:10|88015.3|87965.3|88017.1|87967.1|88017.8|87967.8|88015.2|87965.2|35
1633674320000|2021-10-08 06:25:20|88017.4|87967.4|88019.8|87969.8|88019.8|87969.8|88014.7|87964.7|34
1633674330000|2021-10-08 06:25:30|88020.4|87970.4|88020.8|87970.8|88021.3|87971.3|88020.3|87970.3|26
1633674340000|2021-10-08 06:25:40|88020.7|87970.7|88021.6|87971.6|88021.6|87971.6|88020.7|87970.7|27
1633674350000|2021-10-08 06:25:50|88021.7|87971.7|88025|87975|88025.7|87975.7|88021.6|87971.6|37
1633674360000|2021-10-08 06:26:00|88024.8|87974.8|88025.4|87975.4|88026|87976|88024.5|87974.5|27
1633674370000|2021-10-08 06:26:10|88025.3|87975.3|88024.9|87974.9|88026.5|87976.5|88024.8|87974.8|24
1633674380000|2021-10-08 06:26:20|88025|87975|88025.9|87975.9|88026.1|87976.1|88024.5|87974.5|32
1633674390000|2021-10-08 06:26:30|88025.8|87975.8|88027.3|87977.3|88027.6|87977.6|88025.8|87975.8|21
1633674400000|2021-10-08 06:26:40|88027.5|87977.5|88025.9|87975.9|88028.7|87978.7|88025.5|87975.5|47
1633674410000|2021-10-08 06:26:50|88025.6|87975.6|88024.4|87974.4|88027.6|87977.6|88024.4|87974.4|30
1633674420000|2021-10-08 06:27:00|88023.7|87973.7|88021.5|87971.5|88025.4|87975.4|88019.9|87969.9|24
1633674430000|2021-10-08 06:27:10|88021.6|87971.6|88021.5|87971.5|88023.6|87973.6|88019.2|87969.2|49
1633674440000|2021-10-08 06:27:20|88021.6|87971.6|88023.2|87973.2|88023.6|87986|88010.2|87969.9|39
1633674450000|2021-10-08 06:27:30|88023.3|87973.3|88015.4|87965.4|88023.5|87973.5|88010.8|87960.8|47
1633674460000|2021-10-08 06:27:40|88015.2|87965.2|88012.3|87962.3|88016.2|87966.2|88010.6|87960.6|46
1633674470000|2021-10-08 06:27:50|88011.7|87961.7|88007.3|87957.3|88012.1|87962.1|88006.4|87956.4|51
1633674480000|2021-10-08 06:28:00|88007.2|87957.2|88007.7|87957.7|88008.1|87958.1|88006.4|87956.4|29
1633674490000|2021-10-08 06:28:10|88008.3|87958.3|88011.4|87961.4|88012|87962|88008.3|87958.3|40
1633674500000|2021-10-08 06:28:20|88010.9|87960.9|88010.5|87960.5|88013|87963|88008.9|87958.9|37
1633674510000|2021-10-08 06:28:30|88010.1|87960.1|88007.6|87957.6|88010.7|87960.7|88006.1|87956.1|53
1633674520000|2021-10-08 06:28:40|88007.5|87957.5|88006|87956|88009|87959|88003.2|87953.2|40
1633674530000|2021-10-08 06:28:50|88005.9|87955.9|88006.2|87956.2|88011.6|87961.6|88005.1|87955.1|46
1633674540000|2021-10-08 06:29:00|88006.5|87956.5|88009.1|87959.1|88009.1|87959.1|88003.9|87953.9|49
1633674550000|2021-10-08 06:29:10|88009.7|87959.7|88004.7|87954.7|88009.7|87959.7|88002.7|87952.7|50
1633674560000|2021-10-08 06:29:20|88004|87954|88004.8|87954.8|88005.1|87955.1|88003|87953|24
1633674570000|2021-10-08 06:29:30|88001.7|87951.7|88003|87953|88003.3|87953.3|88001.4|87951.4|32
1633674580000|2021-10-08 06:29:40|88003.3|87953.3|88003.8|87953.8|88004|87954|88003.3|87953.3|16
1633674590000|2021-10-08 06:29:50|88003.7|87953.7|87999.9|87949.9|88004.8|87954.8|87999.6|87949.6|52
1633674600000|2021-10-08 06:30:00|87999.7|87949.7|88004.7|87954.7|88006.7|87956.7|87998.9|87948.9|47
1633674610000|2021-10-08 06:30:10|88003.3|87953.3|88004.8|87954.8|88005.3|87955.3|88003.3|87953.3|34
1633674620000|2021-10-08 06:30:20|88004.9|87954.9|88001.5|87951.5|88004.9|87954.9|88000.5|87950.5|45
1633674630000|2021-10-08 06:30:30|88001.2|87951.2|87997.1|87947.1|88001.9|87951.9|87995.9|87945.9|51
1633674640000|2021-10-08 06:30:40|87996.8|87946.8|87996.3|87946.3|87996.9|87946.9|87988.6|87938.6|59
1633674650000|2021-10-08 06:30:50|87997.2|87947.2|87995.5|87945.5|87997.5|87947.5|87993.5|87943.5|43
1633674660000|2021-10-08 06:31:00|87995.2|87945.2|87996.1|87946.1|87997.1|87947.1|87993.5|87943.5|36
1633674670000|2021-10-08 06:31:10|87996.2|87946.2|88000.4|87950.4|88001.7|87951.7|87995.8|87945.8|32
1633674680000|2021-10-08 06:31:20|87999.5|87949.5|87998.2|87948.2|88000.1|87950.1|87996.7|87946.7|38
1633674690000|2021-10-08 06:31:30|87998.1|87948.1|87997.5|87947.5|87999|87949|87996|87946|37
1633674700000|2021-10-08 06:31:40|87997.3|87947.3|87995.4|87945.4|87998.5|87948.5|87995.1|87945.1|32
1633674710000|2021-10-08 06:31:50|87995.2|87945.2|87995|87945|87995.9|87945.9|87993.5|87943.5|25
1633674720000|2021-10-08 06:32:00|87994.5|87944.5|87991.6|87941.6|87994.5|87944.5|87991|87941|53
1633674730000|2021-10-08 06:32:10|87990|87940|87989.1|87939.1|87990|87940|87986.7|87936.7|39
1633674740000|2021-10-08 06:32:20|87989.4|87939.4|87988.5|87938.5|87990.4|87940.4|87987.9|87937.9|39
1633674750000|2021-10-08 06:32:30|87989|87939|87991.4|87941.4|87992.7|87942.7|87989|87939|40
1633674760000|2021-10-08 06:32:40|87989.9|87939.9|87996.3|87946.3|87997.8|87947.8|87989.9|87939.9|52
1633674770000|2021-10-08 06:32:50|87996.1|87946.1|87998.9|87948.9|88000.1|87950.1|87995.1|87945.1|36
1633674780000|2021-10-08 06:33:00|87998.8|87948.8|87993.4|87943.4|87999.6|87949.6|87992.9|87942.9|41
1633674790000|2021-10-08 06:33:10|87993.9|87943.9|87996.2|87946.2|87996.3|87946.3|87993.9|87943.9|42
1633674800000|2021-10-08 06:33:20|87996|87946|87995.4|87945.4|87997.4|87947.4|87995.1|87945.1|23
1633674810000|2021-10-08 06:33:30|87995.2|87945.2|87998.2|87948.2|87999.3|87949.3|87994.5|87944.5|21
1633674820000|2021-10-08 06:33:40|87997.7|87947.7|87998.8|87948.8|87999|87949|87997.3|87947.3|24
1633674830000|2021-10-08 06:33:50|87998.9|87948.9|87998.4|87948.4|88000.2|87950.2|87998.3|87948.3|29
1633674840000|2021-10-08 06:34:00|87998.8|87948.8|87996.5|87946.5|87998.9|87948.9|87995|87945|38
1633674850000|2021-10-08 06:34:10|87996|87946|87995.8|87945.8|87996.2|87946.2|87994.6|87944.6|29
1633674860000|2021-10-08 06:34:20|87995.4|87945.4|87994.5|87944.5|87995.4|87945.4|87993.8|87943.8|21
1633674870000|2021-10-08 06:34:30|87994.7|87944.7|87990.5|87940.5|87994.7|87944.7|87989.7|87939.7|42
1633674880000|2021-10-08 06:34:40|87990.8|87940.8|87990|87940|87991.5|87941.5|87989.9|87939.9|32
1633674890000|2021-10-08 06:34:50|87989.9|87939.9|87977.4|87927.4|87989.9|87939.9|87973.7|87923.7|48
1633674900000|2021-10-08 06:35:00|87977.9|87927.9|87977.8|87927.8|87978.7|87928.7|87977|87927|36
1633674910000|2021-10-08 06:35:10|87977.5|87927.5|87983.1|87933.1|87983.3|87944.9|87968.8|87927.2|36
1633674920000|2021-10-08 06:35:20|87983.3|87933.3|87988|87938|87988.3|87938.3|87983.3|87933.3|41
1633674930000|2021-10-08 06:35:30|87987.7|87937.7|87988.3|87938.3|87989.4|87939.4|87986.4|87936.4|44
1633674940000|2021-10-08 06:35:40|87988.1|87938.1|87980.4|87930.4|87996.8|87951|87974.1|87930|52
1633674950000|2021-10-08 06:35:50|87980.6|87930.6|87980.4|87930.4|87980.8|87930.8|87979.8|87929.8|21
1633674960000|2021-10-08 06:36:00|87980.7|87930.7|87982.1|87932.1|87982.4|87932.4|87980.6|87930.6|41
1633674970000|2021-10-08 06:36:10|87982.2|87932.2|87984.3|87934.3|87985.1|87935.1|87982.2|87932.2|34
1633674980000|2021-10-08 06:36:20|87984.2|87934.2|87985.3|87935.3|87986|87936|87984.2|87934.2|23
1633674990000|2021-10-08 06:36:30|87985.5|87935.5|87986|87936|87986.1|87936.1|87985|87935|21
1633675000000|2021-10-08 06:36:40|87985.9|87935.9|87988.8|87938.8|87989.5|87939.5|87985.4|87935.4|44
1633675010000|2021-10-08 06:36:50|87988.4|87938.4|87984.4|87934.4|87989.1|87939.1|87983.2|87933.2|33
1633675020000|2021-10-08 06:37:00|87984.1|87934.1|87982.3|87932.3|87984.8|87934.8|87982.2|87932.2|35
1633675030000|2021-10-08 06:37:10|87982.6|87932.6|87984.5|87934.5|87984.8|87934.8|87982.6|87932.6|27
1633675040000|2021-10-08 06:37:20|87985|87935|87981.2|87931.2|87985.5|87935.5|87981.1|87931.1|39
1633675050000|2021-10-08 06:37:30|87981.6|87931.6|87981.9|87931.9|87984.6|87943.6|87968.6|87931|30
1633675060000|2021-10-08 06:37:40|87981.6|87931.6|87983|87933|87983.1|87933.1|87981.3|87931.3|24
1633675070000|2021-10-08 06:37:50|87982.9|87932.9|87981.2|87931.2|87983.3|87933.3|87981|87931|21
1633675080000|2021-10-08 06:38:00|87981.3|87931.3|87983.4|87933.4|87983.4|87933.4|87981.3|87931.3|24
1633675090000|2021-10-08 06:38:10|87983.7|87933.7|87983|87933|87983.7|87933.7|87982.2|87932.2|39
1633675100000|2021-10-08 06:38:20|87982.7|87932.7|87981.5|87931.5|87984.1|87934.1|87979.3|87929.3|63
1633675110000|2021-10-08 06:38:30|87982|87932|87980.6|87930.6|87984.4|87934.4|87979.9|87929.9|54
1633675120000|2021-10-08 06:38:40|87980.5|87930.5|87978.9|87928.9|87980.5|87930.5|87978.6|87928.6|49
1633675130000|2021-10-08 06:38:50|87979.1|87929.1|87981|87931|87981|87931|87978.3|87928.3|52
1633675140000|2021-10-08 06:39:00|87981.3|87931.3|87980.8|87930.8|87981.3|87931.3|87980.3|87930.3|34
1633675150000|2021-10-08 06:39:10|87980.7|87930.7|87980.4|87930.4|87980.8|87930.8|87980.1|87930.1|34
1633675160000|2021-10-08 06:39:20|87980.5|87930.5|87980.4|87930.4|87980.8|87930.8|87979.6|87929.6|42
1633675170000|2021-10-08 06:39:30|87980.5|87930.5|87979.9|87929.9|87980.6|87930.6|87978.3|87928.3|32
1633675180000|2021-10-08 06:39:40|87979.8|87929.8|87979.8|87929.8|87980.3|87930.3|87979.5|87929.5|21
1633675190000|2021-10-08 06:39:50|87979.9|87929.9|87984.6|87934.6|87984.6|87934.6|87979.9|87929.9|39
1633675200000|2021-10-08 06:40:00|87984.1|87934.1|87988.6|87938.6|87989.6|87939.6|87983.5|87933.5|48
1633675210000|2021-10-08 06:40:10|87989.2|87939.2|87986.8|87936.8|87989.2|87939.2|87983.9|87933.9|37
1633675220000|2021-10-08 06:40:20|87986.6|87936.6|87989.2|87939.2|87989.9|87939.9|87985.5|87935.5|46
1633675230000|2021-10-08 06:40:30|87988.7|87938.7|87987.6|87937.6|87989.4|87939.4|87982.1|87932.1|41
1633675240000|2021-10-08 06:40:40|87987.4|87937.4|87991|87941|87991.5|87941.5|87987|87937|41
1633675250000|2021-10-08 06:40:50|87991.4|87941.4|87989.6|87939.6|87991.6|87941.6|87988.2|87938.2|40
1633675260000|2021-10-08 06:41:00|87989.5|87939.5|87990.5|87940.5|87990.5|87940.5|87989.2|87939.2|18
1633675270000|2021-10-08 06:41:10|87990.4|87940.4|87988.3|87938.3|87990.4|87940.4|87986.2|87936.2|24
1633675280000|2021-10-08 06:41:20|87988.4|87938.4|87983.8|87933.8|87988.5|87938.5|87983.8|87933.8|24
1633675290000|2021-10-08 06:41:30|87986.1|87936.1|87986.6|87936.6|87987.2|87937.2|87984.3|87934.3|35
1633675300000|2021-10-08 06:41:40|87987.4|87937.4|87992.5|87942.5|87992.5|87954|87978.8|87936.4|41
1633675310000|2021-10-08 06:41:50|87991.7|87941.7|87992.1|87942.1|87992.8|87942.8|87990.9|87940.9|41
1633675320000|2021-10-08 06:42:00|87993.1|87943.1|87991.7|87941.7|87993.4|87943.4|87989.2|87939.2|42
1633675330000|2021-10-08 06:42:10|87991.9|87941.9|88003.5|87953.5|88003.9|87953.9|87991.8|87941.8|40
1633675340000|2021-10-08 06:42:20|88003.3|87953.3|88009.3|87959.3|88009.3|87959.3|88003.3|87953.3|32
1633675350000|2021-10-08 06:42:30|88008.2|87958.2|88005.4|87955.4|88009.3|87959.3|88004.8|87954.8|38
1633675360000|2021-10-08 06:42:40|88005.5|87955.5|88004.2|87954.2|88005.6|87955.6|88003.9|87953.9|26
1633675370000|2021-10-08 06:42:50|88004.1|87954.1|88004.5|87954.5|88004.8|87954.8|88003|87953|25
1633675380000|2021-10-08 06:43:00|88004.6|87954.6|88000.2|87950.2|88004.7|87962.9|87987.9|87948.8|39
1633675390000|2021-10-08 06:43:10|88000.8|87950.8|88000.9|87950.9|88003.4|87953.4|88000.4|87950.4|34
1633675400000|2021-10-08 06:43:20|88000.6|87950.6|88000|87950|88001.5|87951.5|87999.7|87949.7|32
1633675410000|2021-10-08 06:43:30|88000.1|87950.1|87998.2|87948.2|88000.5|87950.5|87998.2|87948.2|37
1633675420000|2021-10-08 06:43:40|87998.8|87948.8|87991|87941|88000.8|87950.8|87991|87941|41
1633675430000|2021-10-08 06:43:50|87990.2|87940.2|87991.3|87941.3|87991.5|87941.5|87985.7|87935.7|38
1633675440000|2021-10-08 06:44:00|87991.2|87941.2|87994.5|87944.5|87995.4|87945.4|87991|87941|38
1633675450000|2021-10-08 06:44:10|87994.2|87944.2|88000.7|87950.7|88001.6|87951.6|87993.7|87943.7|36
1633675460000|2021-10-08 06:44:20|88000.6|87950.6|88006.7|87956.7|88007.4|87957.4|88000.2|87950.2|51
1633675470000|2021-10-08 06:44:30|88007.3|87957.3|88009.7|87959.7|88010.5|87960.5|88007.3|87957.3|33
1633675480000|2021-10-08 06:44:40|88009.2|87959.2|88009.4|87959.4|88012.6|87962.6|88008|87958|48
1633675490000|2021-10-08 06:44:50|88009.2|87959.2|88010.9|87960.9|88013.2|87963.2|88009|87959|41
1633675500000|2021-10-08 06:45:00|88012.8|87962.8|88013|87963|88014.9|87964.9|88011.7|87961.7|47
1633675510000|2021-10-08 06:45:10|88013.6|87963.6|88017.6|87967.6|88019|87969|88013.5|87963.5|38
1633675520000|2021-10-08 06:45:20|88017.7|87967.7|88015.3|87965.3|88018.4|87968.4|88013.2|87963.2|45
1633675530000|2021-10-08 06:45:30|88015.5|87965.5|88014.3|87964.3|88015.8|87965.8|88013.8|87963.8|40
1633675540000|2021-10-08 06:45:40|88014.2|87964.2|88028.3|87978.3|88028.7|87978.7|88014.2|87964.2|36
1633675550000|2021-10-08 06:45:50|88027.8|87977.8|88029|87979|88029.5|87979.5|88027.6|87977.6|45
1633675560000|2021-10-08 06:46:00|88027.4|87977.4|88021.2|87971.2|88027.7|87977.7|88018.8|87968.8|61
1633675570000|2021-10-08 06:46:10|88021|87971|88022.2|87972.2|88023.9|87973.9|88020.9|87970.9|49
1633675580000|2021-10-08 06:46:20|88021.8|87971.8|88015.9|87965.9|88022.7|87972.7|88015.9|87965.9|47
1633675590000|2021-10-08 06:46:30|88014.9|87964.9|88019.8|87969.8|88020.4|87970.4|88014.4|87964.4|55
1633675600000|2021-10-08 06:46:40|88018.4|87968.4|88015.3|87965.3|88018.4|87968.4|88013|87963|43
1633675610000|2021-10-08 06:46:50|88013.5|87963.5|88011|87961|88014.4|87964.4|88010.9|87960.9|30
1633675620000|2021-10-08 06:47:00|88011.1|87961.1|88010.9|87960.9|88012.4|87962.4|88009.7|87959.7|44
1633675630000|2021-10-08 06:47:10|88010.6|87960.6|88011.4|87961.4|88011.8|87961.8|88010.6|87960.6|21
1633675640000|2021-10-08 06:47:20|88011.6|87961.6|88016.8|87966.8|88016.9|87966.9|88011.6|87961.6|43
1633675650000|2021-10-08 06:47:30|88017.1|87967.1|88023.7|87973.7|88024.2|87974.2|88016.8|87966.8|50
1633675660000|2021-10-08 06:47:40|88022.4|87972.4|88020.3|87970.3|88023.3|87973.3|88018.8|87968.8|43
1633675670000|2021-10-08 06:47:50|88020.2|87970.2|88024.9|87974.9|88025.1|87975.1|88019.7|87969.7|47
1633675680000|2021-10-08 06:48:00|88025.3|87975.3|88025|87975|88026.2|87976.2|88023.1|87973.1|47
1633675690000|2021-10-08 06:48:10|88024.9|87974.9|88029.2|87979.2|88029.6|87979.6|88024.9|87974.9|42
1633675700000|2021-10-08 06:48:20|88028.9|87978.9|88028.3|87978.3|88029.3|87979.3|88027.7|87977.7|35
1633675710000|2021-10-08 06:48:30|88028.1|87978.1|88030.8|87980.8|88032|87982|88028.1|87978.1|38
1633675720000|2021-10-08 06:48:40|88030.7|87980.7|88031.6|87981.6|88034.5|87984.5|88030.2|87980.2|31
1633675730000|2021-10-08 06:48:50|88031.4|87981.4|88030.7|87980.7|88032.9|87982.9|88029|87979|46
1633675740000|2021-10-08 06:49:00|88030.9|87980.9|88028.4|87978.4|88031.9|87981.9|88026.5|87976.5|43
1633675750000|2021-10-08 06:49:10|88028.7|87978.7|88028.5|87978.5|88028.8|87990.9|88011.7|87975.5|40
1633675760000|2021-10-08 06:49:20|88028.2|87978.2|88028.3|87978.3|88029.6|87979.6|88027.5|87977.5|27
1633675770000|2021-10-08 06:49:30|88028.4|87978.4|88030.6|87980.6|88032.2|87982.2|88028.2|87978.2|46
1633675780000|2021-10-08 06:49:40|88030.1|87980.1|88030.4|87980.4|88033.4|87983.4|88030|87980|44
1633675790000|2021-10-08 06:49:50|88030.5|87980.5|88030.8|87980.8|88032.2|87982.2|88030.4|87980.4|29
1633675800000|2021-10-08 06:50:00|88030.7|87980.7|88027.9|87977.9|88031.2|87981.2|88027.5|87977.5|30
1633675810000|2021-10-08 06:50:10|88028.1|87978.1|88024.5|87974.5|88028.1|87978.1|88024.2|87974.2|37
1633675820000|2021-10-08 06:50:20|88026.2|87976.2|88028.2|87978.2|88029.7|87979.7|88025.8|87975.8|51
1633675830000|2021-10-08 06:50:30|88028.9|87978.9|88035.6|87985.6|88036.7|87986.7|88028.9|87978.9|43
1633675840000|2021-10-08 06:50:40|88035.4|87985.4|88034.9|87984.9|88035.6|87985.6|88034.6|87984.6|26
1633675850000|2021-10-08 06:50:50|88035.4|87985.4|88035.2|87985.2|88035.4|87985.4|88034.8|87984.8|20
1633675860000|2021-10-08 06:51:00|88035.6|87985.6|88034.4|87984.4|88035.6|87985.6|88034.4|87984.4|23
1633675870000|2021-10-08 06:51:10|88034.3|87984.3|88024|87999|88036.6|87999|88022|87984.2|27
1633675880000|2021-10-08 06:51:20|88023.4|87998.4|88043.1|87993.1|88043.4|87998.9|88023.3|87987.3|51
1633675890000|2021-10-08 06:51:30|88050|88000|88060.8|88010.8|88062.5|88012.5|88050|88000|48
1633675900000|2021-10-08 06:51:40|88059.7|88009.7|88056.9|88006.9|88061.4|88011.4|88055.2|88005.2|46
1633675910000|2021-10-08 06:51:50|88056.1|88006.1|88050|88000|88057|88007|88049.6|87999.6|37
1633675920000|2021-10-08 06:52:00|88050.9|88000.9|88052.5|88002.5|88053.2|88013|88037.3|87999.8|43
1633675930000|2021-10-08 06:52:10|88052.4|88002.4|88052.3|88002.3|88053.1|88003.1|88051.5|88001.5|33
1633675940000|2021-10-08 06:52:20|88052.4|88002.4|88053|88003|88053.3|88003.3|88051.6|88001.6|34
1633675950000|2021-10-08 06:52:30|88053.3|88003.3|88051|88001|88053.8|88003.8|88050.4|88000.4|34
1633675960000|2021-10-08 06:52:40|88050.2|88000.2|88050|88000|88050.2|88000.2|88049.3|87999.3|26
1633675970000|2021-10-08 06:52:50|88050.4|88000.4|88045.7|87995.7|88050.5|88000.5|88044.7|87994.7|21
1633675980000|2021-10-08 06:53:00|88045.4|87995.4|88041.7|87991.7|88045.8|88007.3|88032.3|87991.2|41
1633675990000|2021-10-08 06:53:10|88041.8|87991.8|88039.4|87989.4|88041.8|87991.8|88039.1|87989.1|32
1633676000000|2021-10-08 06:53:20|88039.3|87989.3|88036.7|87986.7|88039.8|87989.8|88035.7|87985.7|36
1633676010000|2021-10-08 06:53:30|88036.4|87986.4|88036.1|87986.1|88037.5|87987.5|88035.9|87985.9|29
1633676020000|2021-10-08 06:53:40|88035.4|87985.4|88031.2|87981.2|88035.7|87993.9|88017.8|87980.4|36
1633676030000|2021-10-08 06:53:50|88031.1|87981.1|88030.2|87980.2|88031.8|87981.8|88030.2|87980.2|30
1633676040000|2021-10-08 06:54:00|88030.8|87980.8|88030.9|87980.9|88031.7|87981.7|88030|87980|27
1633676050000|2021-10-08 06:54:10|88031.3|87981.3|88020.4|87995.4|88033.1|87995.8|88019.1|87980.9|27
1633676060000|2021-10-08 06:54:20|88019.7|87994.7|88038.9|87988.9|88040.8|87997.8|88019.1|87985.6|38
1633676070000|2021-10-08 06:54:30|88040.9|87990.9|88050.9|88000.9|88052|88002|88035.4|87985.4|49
1633676080000|2021-10-08 06:54:40|88051.4|88001.4|88050|88000|88051.5|88001.5|88049.6|87999.6|22
1633676090000|2021-10-08 06:54:50|88050.2|88000.2|88050.5|88000.5|88051.1|88001.1|88050.1|88000.1|22
1633676100000|2021-10-08 06:55:00|88050.4|88000.4|88049.5|87999.5|88051.1|88001.1|88048.6|87998.6|29
1633676110000|2021-10-08 06:55:10|88049.6|87999.6|88049.9|87999.9|88049.9|87999.9|88046.9|87996.9|35
1633676120000|2021-10-08 06:55:20|88048.6|87998.6|88052.1|88002.1|88052.5|88002.5|88048.6|87998.6|32
1633676130000|2021-10-08 06:55:30|88052.3|88002.3|88052.8|88002.8|88052.8|88002.8|88051.9|88001.9|26
1633676140000|2021-10-08 06:55:40|88052.9|88002.9|88052.2|88002.2|88052.9|88002.9|88052|88002|22
1633676150000|2021-10-08 06:55:50|88052.1|88002.1|88053.7|88003.7|88054|88004|88051|88001|38
1633676160000|2021-10-08 06:56:00|88053|88003|88047.6|87997.6|88054|88004|88047.5|87997.5|38
1633676170000|2021-10-08 06:56:10|88047.9|87997.9|88046.1|87996.1|88048.6|87998.6|88045.8|87995.8|34
1633676180000|2021-10-08 06:56:20|88046|87996|88045.7|87995.7|88046.5|87996.5|88044.8|87994.8|27
1633676190000|2021-10-08 06:56:30|88046|87996|88046.9|87996.9|88049|87999|88045.4|87995.4|27
1633676200000|2021-10-08 06:56:40|88047.4|87997.4|88050.7|88000.7|88050.9|88000.9|88047.2|87997.2|27
1633676210000|2021-10-08 06:56:50|88050.6|88000.6|88051.5|88001.5|88051.9|88001.9|88050.6|88000.6|15
1633676220000|2021-10-08 06:57:00|88051.4|88001.4|88057|88007|88057.5|88007.5|88050|88000|29
1633676230000|2021-10-08 06:57:10|88057.4|88007.4|88058.6|88008.6|88062.7|88012.7|88057.1|88007.1|35
1633676240000|2021-10-08 06:57:20|88058.3|88008.3|88061.1|88011.1|88061.4|88011.4|88057.3|88007.3|37
1633676250000|2021-10-08 06:57:30|88061.3|88011.3|88062.4|88012.4|88062.4|88012.4|88058.9|88008.9|38
1633676260000|2021-10-08 06:57:40|88061.8|88011.8|88060.3|88010.3|88062.2|88012.2|88060.1|88010.1|35
1633676270000|2021-10-08 06:57:50|88060.2|88010.2|88055.9|88005.9|88060.2|88011.7|88036.7|88002.9|44
1633676280000|2021-10-08 06:58:00|88055.7|88005.7|88053.5|88003.5|88055.7|88005.7|88049.1|87999.1|41
1633676290000|2021-10-08 06:58:10|88053.7|88003.7|88052.4|88002.4|88056.7|88020.2|88045.2|88000.3|50
1633676300000|2021-10-08 06:58:20|88053|88003|88054.4|88004.4|88054.7|88004.7|88051.9|88001.9|40
1633676310000|2021-10-08 06:58:30|88054.2|88004.2|88056.5|88006.5|88058.7|88008.7|88054.2|88004.2|31
1633676320000|2021-10-08 06:58:40|88056.3|88006.3|88060.4|88010.4|88060.8|88010.8|88055.2|88005.2|40
1633676330000|2021-10-08 06:58:50|88060.2|88010.2|88063.1|88013.1|88064.2|88014.2|88060.2|88010.2|37
1633676340000|2021-10-08 06:59:00|88063.4|88013.4|88067|88017|88067|88017|88061.5|88011.5|35
1633676350000|2021-10-08 06:59:10|88066.7|88016.7|88067.5|88017.5|88069.5|88019.5|88066.7|88016.7|44
1633676360000|2021-10-08 06:59:20|88067.8|88017.8|88065.5|88015.5|88068.1|88018.1|88065|88015|29
1633676370000|2021-10-08 06:59:30|88064.6|88014.6|88050.4|88025.4|88064.8|88025.4|88050.3|88009.6|42
1633676380000|2021-10-08 06:59:40|88048.9|88023.9|88062.7|88012.7|88063.8|88026.8|88048.9|88012.7|31
1633676390000|2021-10-08 06:59:50|88062.8|88012.8|88048.7|88023.7|88062.9|88024.5|88047.4|88010.7|45
1633676400000|2021-10-08 07:00:00|88048.2|88023.2|88038.9|87988.9|88055.8|88023.2|88036|87987.8|64
1633676410000|2021-10-08 07:00:10|88039|87989|88045|87995|88047|88005.7|88021.4|87984.9|66
1633676420000|2021-10-08 07:00:20|88044.8|87994.8|88050.1|88000.1|88053.9|88011.8|88034.7|87994.7|52
1633676430000|2021-10-08 07:00:30|88050.5|88000.5|88021.2|87971.2|88050.5|88000.5|88021.2|87971.2|63
1633676440000|2021-10-08 07:00:40|88020.7|87970.7|88023|87973|88023.8|87973.8|88017|87967|47
1633676450000|2021-10-08 07:00:50|88025.3|87975.3|88031.2|87981.2|88031.5|87981.5|88016.9|87966.9|59
1633676460000|2021-10-08 07:01:00|88031.6|87981.6|88034.9|87984.9|88037.9|87987.9|88031.5|87981.5|54
1633676470000|2021-10-08 07:01:10|88034.6|87984.6|88031.7|87981.7|88034.6|87984.6|88027.9|87977.9|54
1633676480000|2021-10-08 07:01:20|88031.8|87981.8|88038.3|87988.3|88039.2|87989.2|88031.8|87981.8|49
1633676490000|2021-10-08 07:01:30|88038.4|87988.4|88036.8|87986.8|88045.8|87995.8|88036.6|87986.6|48
1633676500000|2021-10-08 07:01:40|88037.2|87987.2|88025.6|87975.6|88037.2|87987.2|88025.6|87975.6|62
1633676510000|2021-10-08 07:01:50|88025.5|87975.5|88020.5|87970.5|88034|87988|88011.2|87965|60
1633676520000|2021-10-08 07:02:00|88020|87970|88032.3|87982.3|88032.3|87982.3|88019.1|87969.1|53
1633676530000|2021-10-08 07:02:10|88035.1|87985.1|88041.3|87991.3|88041.6|87991.6|88034.8|87984.8|60
1633676540000|2021-10-08 07:02:20|88041|87991|88043.5|87993.5|88044.6|87994.6|88037.7|87987.7|56
1633676550000|2021-10-08 07:02:30|88044.2|87994.2|88032.9|87982.9|88044.3|87994.3|88031.8|87981.8|56
1633676560000|2021-10-08 07:02:40|88032.5|87982.5|88021.1|87971.1|88032.6|87984|88008.4|87970.8|44
1633676570000|2021-10-08 07:02:50|88022.1|87972.1|88023.3|87973.3|88025.4|87975.4|88019|87969|59
1633676580000|2021-10-08 07:03:00|88023.7|87973.7|88001.8|87951.8|88023.7|87973.7|87999.9|87949.9|60
1633676590000|2021-10-08 07:03:10|88002.2|87952.2|88008|87958|88010.8|87960.8|88000|87950|58
1633676600000|2021-10-08 07:03:20|88008.9|87958.9|88010.4|87960.4|88011.7|87961.7|88008|87958|54
1633676610000|2021-10-08 07:03:30|88009.9|87959.9|88004.1|87954.1|88011.5|87961.5|87999.7|87949.7|58
1633676620000|2021-10-08 07:03:40|88004.2|87954.2|87995.3|87945.3|88007.9|87968.2|87993.2|87944.1|58
1633676630000|2021-10-08 07:03:50|87995.7|87945.7|87989.2|87939.2|87997.6|87947.6|87986.9|87936.9|60
1633676640000|2021-10-08 07:04:00|87988.6|87938.6|87979.6|87929.6|87989.4|87939.4|87978.3|87928.3|58
1633676650000|2021-10-08 07:04:10|87978.5|87928.5|87990|87940|87991.6|87941.6|87978.5|87928.5|46
1633676660000|2021-10-08 07:04:20|87989.5|87939.5|87984.5|87934.5|87991.4|87941.4|87983.1|87933.1|57
1633676670000|2021-10-08 07:04:30|87985.3|87935.3|87987.6|87937.6|87989.8|87939.8|87981.3|87931.3|60
1633676680000|2021-10-08 07:04:40|87987.9|87937.9|87991.6|87941.6|88000|87950|87987.2|87937.2|46
1633676690000|2021-10-08 07:04:50|87992.7|87942.7|87992.8|87942.8|87995.9|87945.9|87990.5|87940.5|41
1633676700000|2021-10-08 07:05:00|87991.8|87941.8|87978.2|87928.2|87992.4|87942.4|87976.5|87926.5|52
1633676710000|2021-10-08 07:05:10|87977.5|87927.5|87981.2|87931.2|87985.3|87935.3|87977.3|87927.3|51
1633676720000|2021-10-08 07:05:20|87982.8|87932.8|87985.7|87935.7|87987.2|87937.2|87982.8|87932.8|46
1633676730000|2021-10-08 07:05:30|87985.8|87935.8|87984.6|87934.6|87987.2|87937.2|87980.8|87930.8|59
1633676740000|2021-10-08 07:05:40|87984.1|87934.1|87976.4|87926.4|87985.1|87935.1|87974.9|87924.9|56
1633676750000|2021-10-08 07:05:50|87976.7|87926.7|87972.1|87922.1|87976.7|87933.4|87955.9|87919.8|53
1633676760000|2021-10-08 07:06:00|87973.2|87923.2|87957.9|87907.9|87974.2|87924.2|87957.2|87907.2|55
1633676770000|2021-10-08 07:06:10|87959.3|87909.3|87954|87904|87960|87910|87953.6|87903.6|44
1633676780000|2021-10-08 07:06:20|87955.1|87905.1|87951|87901|87959.2|87909.2|87949.9|87899.9|56
1633676790000|2021-10-08 07:06:30|87950.7|87900.7|87945.8|87895.8|87951.3|87901.3|87945.8|87895.8|45
1633676800000|2021-10-08 07:06:40|87946|87896|87948.3|87898.3|87948.3|87898.3|87945|87895|36
1633676810000|2021-10-08 07:06:50|87947.2|87897.2|87933.6|87883.6|87947.9|87897.9|87933.6|87883.6|60
1633676820000|2021-10-08 07:07:00|87934.7|87884.7|87931.7|87881.7|87936.2|87886.2|87930|87880|54
1633676830000|2021-10-08 07:07:10|87931.6|87881.6|87940.4|87890.4|87940.4|87890.4|87930.8|87880.8|44
1633676840000|2021-10-08 07:07:20|87940.3|87890.3|87943.6|87893.6|87945.9|87895.9|87939.7|87889.7|49
1633676850000|2021-10-08 07:07:30|87944|87894|87947.6|87897.6|87949.7|87899.7|87943.7|87893.7|54
1633676860000|2021-10-08 07:07:40|87947.8|87897.8|87946.2|87896.2|87949.7|87899.7|87946.2|87896.2|45
1633676870000|2021-10-08 07:07:50|87946.5|87896.5|87949.3|87899.3|87949.3|87899.3|87945.8|87895.8|39
1633676880000|2021-10-08 07:08:00|87949.4|87899.4|87952.1|87902.1|87952.1|87902.1|87947|87897|40
1633676890000|2021-10-08 07:08:10|87952.2|87902.2|87964.4|87914.4|87966.7|87916.7|87952.2|87902.2|62
1633676900000|2021-10-08 07:08:20|87964.3|87914.3|87967.4|87917.4|87967.4|87917.4|87959.7|87909.7|58
1633676910000|2021-10-08 07:08:30|87969|87919|87968.4|87918.4|87972.7|87922.7|87966.4|87916.4|60
1633676920000|2021-10-08 07:08:40|87968.2|87918.2|87963.4|87913.4|87968.2|87918.2|87962.8|87912.8|47
1633676930000|2021-10-08 07:08:50|87962.8|87912.8|87959.3|87909.3|87963.8|87913.8|87957.8|87907.8|39
1633676940000|2021-10-08 07:09:00|87959.8|87909.8|87955.6|87905.6|87959.9|87909.9|87954|87904|44
1633676950000|2021-10-08 07:09:10|87955.5|87905.5|87954|87904|87955.7|87905.7|87952.1|87902.1|53
1633676960000|2021-10-08 07:09:20|87953.7|87903.7|87951.6|87901.6|87954.2|87904.2|87951|87901|42
1633676970000|2021-10-08 07:09:30|87951.5|87901.5|87951.5|87901.5|87951.7|87901.7|87950.9|87900.9|25
1633676980000|2021-10-08 07:09:40|87952|87902|87952.6|87902.6|87953.8|87903.8|87950.9|87900.9|32
1633676990000|2021-10-08 07:09:50|87952.5|87902.5|87945.3|87895.3|87952.7|87902.7|87944.6|87894.6|46
1633677000000|2021-10-08 07:10:00|87944.8|87894.8|87948.9|87898.9|87949|87899|87944.4|87894.4|34
1633677010000|2021-10-08 07:10:10|87948.8|87898.8|87951.8|87901.8|87954.8|87904.8|87948.7|87898.7|43
1633677020000|2021-10-08 07:10:20|87951.5|87901.5|87952.5|87902.5|87953.8|87903.8|87947.5|87897.5|46
1633677030000|2021-10-08 07:10:30|87952.8|87902.8|87950.7|87900.7|87953.7|87903.7|87949.6|87899.6|44
1633677040000|2021-10-08 07:10:40|87950.6|87900.6|87948.8|87898.8|87951|87901|87947.5|87897.5|32
1633677050000|2021-10-08 07:10:50|87949|87899|87951.4|87901.4|87952.2|87902.2|87948.6|87898.6|43
1633677060000|2021-10-08 07:11:00|87951.6|87901.6|87950.6|87900.6|87951.6|87901.6|87947.9|87897.9|46
1633677070000|2021-10-08 07:11:10|87951.3|87901.3|87943.4|87893.4|87951.3|87901.3|87942.4|87892.4|46
1633677080000|2021-10-08 07:11:20|87943|87893|87943.6|87893.6|87945.6|87895.6|87939.8|87889.8|44
1633677090000|2021-10-08 07:11:30|87943.5|87893.5|87944.3|87894.3|87946|87896|87940.8|87890.8|33
1633677100000|2021-10-08 07:11:40|87943.8|87893.8|87942.8|87892.8|87945.6|87895.6|87940.9|87890.9|41
1633677110000|2021-10-08 07:11:50|87943.1|87893.1|87941.4|87891.4|87943.1|87893.1|87941.4|87891.4|32
1633677120000|2021-10-08 07:12:00|87942|87892|87942.8|87892.8|87942.8|87892.8|87941.4|87891.4|33
1633677130000|2021-10-08 07:12:10|87942.5|87892.5|87943|87893|87943|87893|87942|87892|20
1633677140000|2021-10-08 07:12:20|87942.3|87892.3|87941.2|87891.2|87943.4|87893.4|87939|87889|45
1633677150000|2021-10-08 07:12:30|87941|87891|87948.2|87898.2|87948.8|87898.8|87940.1|87890.1|37
1633677160000|2021-10-08 07:12:40|87948.5|87898.5|87948.2|87898.2|87949.7|87899.7|87947.1|87897.1|31
1633677170000|2021-10-08 07:12:50|87948.6|87898.6|87948.8|87898.8|87950.6|87900.6|87947.6|87897.6|30
1633677180000|2021-10-08 07:13:00|87948.4|87898.4|87951.7|87901.7|87952|87902|87948.2|87898.2|38
1633677190000|2021-10-08 07:13:10|87951.5|87901.5|87950.7|87900.7|87952.8|87902.8|87949.8|87899.8|49
1633677200000|2021-10-08 07:13:20|87951|87901|87948.8|87898.8|87951.1|87901.1|87948.4|87898.4|32
1633677210000|2021-10-08 07:13:30|87948.3|87898.3|87952.5|87902.5|87952.7|87902.7|87946.6|87896.6|44
1633677220000|2021-10-08 07:13:40|87952.4|87902.4|87951.4|87901.4|87952.7|87902.7|87949.6|87899.6|36
1633677230000|2021-10-08 07:13:50|87951.3|87901.3|87947.1|87897.1|87952.2|87902.2|87946.7|87896.7|55
1633677240000|2021-10-08 07:14:00|87947.2|87897.2|87950.4|87900.4|87950.4|87900.4|87946.8|87896.8|39
1633677250000|2021-10-08 07:14:10|87949.6|87899.6|87953.3|87903.3|87953.3|87903.3|87948.9|87898.9|35
1633677260000|2021-10-08 07:14:20|87952.9|87902.9|87956.7|87906.7|87958.7|87908.7|87952.6|87902.6|50
1633677270000|2021-10-08 07:14:30|87956|87906|87953.9|87903.9|87957.5|87907.5|87953|87903|44
1633677280000|2021-10-08 07:14:40|87953.6|87903.6|87954.7|87904.7|87957.4|87907.4|87953|87903|50
1633677290000|2021-10-08 07:14:50|87955|87905|87954.9|87904.9|87955.3|87905.3|87953.1|87903.1|39
1633677300000|2021-10-08 07:15:00|87954.7|87904.7|87956.6|87906.6|87957.1|87907.1|87953.5|87903.5|54
1633677310000|2021-10-08 07:15:10|87956.8|87906.8|87955|87905|87956.8|87906.8|87953.6|87903.6|29
1633677320000|2021-10-08 07:15:20|87955.1|87905.1|87958.9|87908.9|87964.7|87914.7|87954.6|87904.6|45
1633677330000|2021-10-08 07:15:30|87959|87909|87963.8|87913.8|87965.3|87915.3|87958.5|87908.5|50
1633677340000|2021-10-08 07:15:40|87964.1|87914.1|87965.2|87915.2|87968.7|87918.7|87963|87913|39
1633677350000|2021-10-08 07:15:50|87965.5|87915.5|87967.3|87917.3|87967.3|87917.3|87965.5|87915.5|26
1633677360000|2021-10-08 07:16:00|87967.8|87917.8|87968.3|87918.3|87971.7|87921.7|87966.6|87916.6|45
1633677370000|2021-10-08 07:16:10|87968.1|87918.1|87970.6|87920.6|87971.7|87921.7|87967.1|87917.1|45
1633677380000|2021-10-08 07:16:20|87971|87921|87969.3|87919.3|87971.6|87921.6|87967.1|87917.1|40
1633677390000|2021-10-08 07:16:30|87968.9|87918.9|87970.4|87920.4|87971.7|87921.7|87968.9|87918.9|45
1633677400000|2021-10-08 07:16:40|87968.7|87918.7|87971.7|87921.7|87971.7|87921.7|87968.5|87918.5|37
1633677410000|2021-10-08 07:16:50|87971.5|87921.5|87972.6|87922.6|87976|87926|87971.3|87921.3|43
1633677420000|2021-10-08 07:17:00|87972.7|87922.7|87966|87941|87978.9|87941.2|87962.1|87921.8|48
1633677430000|2021-10-08 07:17:10|87965.6|87940.6|87959|87934|87980|87941.8|87958.7|87923.1|49
1633677440000|2021-10-08 07:17:20|87958.1|87933.1|87960.7|87935.7|87974.9|87936|87958.1|87917.9|52
1633677450000|2021-10-08 07:17:30|87961.1|87936.1|87973.9|87923.9|87980.1|87941|87961.1|87922.8|59
1633677460000|2021-10-08 07:17:40|87974.6|87924.6|87976.7|87926.7|87976.7|87926.7|87972.1|87922.1|58
1633677470000|2021-10-08 07:17:50|87976.6|87926.6|87981.6|87931.6|87982.7|87944.3|87965.5|87926.1|45
1633677480000|2021-10-08 07:18:00|87982.4|87932.4|87987.5|87937.5|87989.2|87939.2|87982|87932|42
1633677490000|2021-10-08 07:18:10|87986.7|87936.7|87982.2|87932.2|87987.9|87947|87972|87931.6|59
1633677500000|2021-10-08 07:18:20|87982.4|87932.4|87983.7|87933.7|87985.2|87935.2|87981.5|87931.5|49
1633677510000|2021-10-08 07:18:30|87983.2|87933.2|87966.9|87941.9|87984.4|87941.9|87966.3|87929.2|49
1633677520000|2021-10-08 07:18:40|87966.6|87941.6|87977.9|87927.9|87978.2|87942.3|87964.5|87926.9|43
1633677530000|2021-10-08 07:18:50|87978|87928|87969.8|87944.8|87981.1|87944.8|87969.8|87927.7|35
1633677540000|2021-10-08 07:19:00|87982.8|87932.8|87982.5|87932.5|87984.3|87934.3|87980.4|87930.4|46
1633677550000|2021-10-08 07:19:10|87982.7|87932.7|87977.6|87927.6|87982.7|87942|87967|87927.6|51
1633677560000|2021-10-08 07:19:20|87978|87928|87974.6|87924.6|87979.3|87939.1|87962.8|87924.5|34
1633677570000|2021-10-08 07:19:30|87975.1|87925.1|87975|87925|87976.1|87926.1|87974.1|87924.1|38
1633677580000|2021-10-08 07:19:40|87975.1|87925.1|87980.6|87930.6|87980.7|87930.7|87972.8|87922.8|48
1633677590000|2021-10-08 07:19:50|87980.3|87930.3|87978.6|87928.6|87980.3|87930.3|87977.5|87927.5|28
1633677600000|2021-10-08 07:20:00|87978.3|87928.3|87986.1|87936.1|87987.1|87937.1|87978.2|87928.2|44
1633677610000|2021-10-08 07:20:10|87986|87936|87986.5|87936.5|87986.9|87936.9|87985.8|87935.8|33
1633677620000|2021-10-08 07:20:20|87986.7|87936.7|87977.1|87952.1|87991.1|87954.3|87977|87936.7|48
1633677630000|2021-10-08 07:20:30|87975.4|87950.4|87980.2|87955.2|87980.2|87955.2|87974.3|87949.3|48
1633677640000|2021-10-08 07:20:40|87979.4|87954.4|87990.9|87940.9|87993|87955.9|87974.8|87940.3|52
1633677650000|2021-10-08 07:20:50|87991|87941|87988.5|87938.5|87992.7|87954|87977.1|87938.4|40
1633677660000|2021-10-08 07:21:00|87988.1|87938.1|87988.7|87938.7|87990.3|87940.3|87987.5|87937.5|50
1633677670000|2021-10-08 07:21:10|87988.8|87938.8|87989.3|87939.3|87989.4|87951.4|87975.7|87937|39
1633677680000|2021-10-08 07:21:20|87989|87939|87988.4|87938.4|87989.7|87939.7|87987.4|87937.4|37
1633677690000|2021-10-08 07:21:30|87988.5|87938.5|87975.3|87950.3|87988.7|87950.3|87971.9|87936.1|40
1633677700000|2021-10-08 07:21:40|87976.2|87951.2|87976.4|87951.4|87977|87952|87975.7|87950.7|28
1633677710000|2021-10-08 07:21:50|87976.7|87951.7|87977.2|87952.2|87980.2|87955.2|87976.3|87951.3|33
1633677720000|2021-10-08 07:22:00|87977.7|87952.7|87987.4|87937.4|87990|87954.3|87977.3|87935.3|52
1633677730000|2021-10-08 07:22:10|87987.5|87937.5|87981|87931|87987.5|87947.5|87967|87930.1|45
1633677740000|2021-10-08 07:22:20|87980.8|87930.8|87980.7|87930.7|87981.8|87931.8|87980.5|87930.5|37
1633677750000|2021-10-08 07:22:30|87980.3|87930.3|87978.3|87928.3|87980.6|87930.6|87976|87926|39
1633677760000|2021-10-08 07:22:40|87978.4|87928.4|87976.5|87926.5|87978.4|87940.3|87963.2|87925.9|41
1633677770000|2021-10-08 07:22:50|87976.4|87926.4|87962.6|87937.6|87976.7|87939.3|87961.6|87923.1|35
1633677780000|2021-10-08 07:23:00|87962.7|87937.7|87972.2|87922.2|87972.4|87937.7|87958.5|87921.2|44
1633677790000|2021-10-08 07:23:10|87972.7|87922.7|87972.1|87922.1|87973|87923|87971.7|87921.7|31
1633677800000|2021-10-08 07:23:20|87972.2|87922.2|87955|87930|87972.2|87930|87955|87917.1|27
1633677810000|2021-10-08 07:23:30|87954.6|87929.6|87957.2|87932.2|87969.4|87932.4|87954.4|87917.7|48
1633677820000|2021-10-08 07:23:40|87972.4|87922.4|87974.8|87924.8|87979.3|87937.6|87958|87921.4|55
1633677830000|2021-10-08 07:23:50|87974.6|87924.6|87971.2|87921.2|87975.2|87925.2|87969.4|87919.4|40
1633677840000|2021-10-08 07:24:00|87971.4|87921.4|87976.4|87926.4|87976.8|87926.8|87970.3|87920.3|52
1633677850000|2021-10-08 07:24:10|87976|87926|87973.8|87923.8|87976.3|87926.3|87972|87922|42
1633677860000|2021-10-08 07:24:20|87973.5|87923.5|87974.5|87924.5|87977.9|87927.9|87972.2|87922.2|40
1633677870000|2021-10-08 07:24:30|87975.1|87925.1|87976.9|87926.9|87980|87930|87973.9|87923.9|51
1633677880000|2021-10-08 07:24:40|87976.2|87926.2|87977.8|87927.8|87978.2|87928.2|87975.6|87925.6|33
1633677890000|2021-10-08 07:24:50|87977.7|87927.7|87975.9|87925.9|87979.2|87945|87963.9|87925.9|39
1633677900000|2021-10-08 07:25:00|87975.8|87925.8|87983.7|87933.7|87983.7|87945.6|87969.2|87922.4|48
1633677910000|2021-10-08 07:25:10|87982.9|87932.9|87971.7|87946.7|87983.7|87948.5|87970.3|87932.6|39
1633677920000|2021-10-08 07:25:20|87971.9|87946.9|87983|87933|87983.7|87947|87969.8|87932.5|33
1633677930000|2021-10-08 07:25:30|87982.8|87932.8|87958.2|87933.2|87983.3|87944.3|87957.7|87932.6|43
1633677940000|2021-10-08 07:25:40|87958.5|87933.5|87970.7|87920.7|87971.2|87933.9|87957.5|87918.9|31
1633677950000|2021-10-08 07:25:50|87970.1|87920.1|87975.7|87925.7|87975.7|87938.2|87961.4|87920.1|26
1633677960000|2021-10-08 07:26:00|87975.1|87925.1|87975.6|87925.6|87977.1|87939.3|87961.8|87922.9|36
1633677970000|2021-10-08 07:26:10|87975.5|87925.5|87979.9|87929.9|87979.9|87929.9|87975.1|87925.1|32
1633677980000|2021-10-08 07:26:20|87978.9|87928.9|87965.1|87940.1|87979.8|87940.8|87962.9|87928.9|31
1633677990000|2021-10-08 07:26:30|87965.2|87940.2|87958.4|87933.4|87973.2|87940.6|87957.3|87921.8|40
1633678000000|2021-10-08 07:26:40|87958.2|87933.2|87956.5|87931.5|87959.1|87934.1|87955.5|87930.5|37
1633678010000|2021-10-08 07:26:50|87956.3|87931.3|87949.9|87899.9|87956.9|87931.9|87939.3|87898.2|34
1633678020000|2021-10-08 07:27:00|87936.5|87911.5|87959.8|87909.8|87960.4|87918.2|87936.5|87898.6|50
1633678030000|2021-10-08 07:27:10|87957.4|87907.4|87962.2|87912.2|87962.6|87924.6|87945.4|87907.4|41
1633678040000|2021-10-08 07:27:20|87961.5|87911.5|87964.9|87914.9|87965.5|87915.5|87961.5|87911.5|35
1633678050000|2021-10-08 07:27:30|87965.1|87915.1|87968.9|87918.9|87969.4|87930.2|87953.5|87914.5|36
1633678060000|2021-10-08 07:27:40|87969|87919|87973.5|87923.5|87974.2|87935.7|87956.5|87918.9|46
1633678070000|2021-10-08 07:27:50|87973.7|87923.7|87974.5|87924.5|87974.9|87924.9|87971.8|87921.8|33
1633678080000|2021-10-08 07:28:00|87974.4|87924.4|87971.8|87921.8|87974.5|87924.5|87971.7|87921.7|20
1633678090000|2021-10-08 07:28:10|87971.7|87921.7|87971.8|87921.8|87972.3|87922.3|87971.4|87921.4|24
1633678100000|2021-10-08 07:28:20|87971.9|87921.9|87978.6|87928.6|87978.9|87937.1|87960.7|87920.8|34
1633678110000|2021-10-08 07:28:30|87979|87929|87979.4|87929.4|87980.6|87930.6|87978.4|87928.4|32
1633678120000|2021-10-08 07:28:40|87979.2|87929.2|87980.4|87930.4|87983.7|87944.6|87966.3|87929|43
1633678130000|2021-10-08 07:28:50|87980.6|87930.6|87986.3|87936.3|87986.9|87936.9|87980.6|87930.6|41
1633678140000|2021-10-08 07:29:00|87986.2|87936.2|87984.4|87934.4|87988.6|87938.6|87984.4|87934.4|47
1633678150000|2021-10-08 07:29:10|87984.2|87934.2|87980.2|87930.2|87984.6|87941.9|87966.6|87929.5|43
1633678160000|2021-10-08 07:29:20|87979.8|87929.8|87975.3|87925.3|87979.8|87929.8|87975|87925|47
1633678170000|2021-10-08 07:29:30|87975|87925|87980.3|87930.3|87981.2|87941.7|87964.7|87924.8|45
1633678180000|2021-10-08 07:29:40|87979.9|87929.9|87982.3|87932.3|87983.4|87933.4|87978.6|87928.6|40
1633678190000|2021-10-08 07:29:50|87982.7|87932.7|87973|87948|87984.2|87948|87972.2|87932.3|30
1633678200000|2021-10-08 07:30:00|87985.9|87935.9|87991.3|87941.3|87991.3|87952.8|87973.5|87935.5|51
1633678210000|2021-10-08 07:30:10|87992.2|87942.2|87989.8|87939.8|87992.8|87953.5|87974.7|87937.6|61
1633678220000|2021-10-08 07:30:20|87989.2|87939.2|87991|87941|87991|87941|87988.3|87938.3|52
1633678230000|2021-10-08 07:30:30|87991.1|87941.1|87979.7|87954.7|87991.7|87955.7|87977.2|87938.7|48
1633678240000|2021-10-08 07:30:40|87979.6|87954.6|87976.4|87951.4|87979.9|87954.9|87975|87950|40
1633678250000|2021-10-08 07:30:50|87976|87951|87976.8|87951.8|87976.8|87951.8|87975|87950|38
1633678260000|2021-10-08 07:31:00|87976.6|87951.6|87977.3|87952.3|87977.3|87952.3|87976.1|87951.1|31
1633678270000|2021-10-08 07:31:10|87976.9|87951.9|87984.5|87934.5|87986.4|87952.1|87974.1|87934|41
1633678280000|2021-10-08 07:31:20|87984.8|87934.8|87965.8|87940.8|87984.8|87944.1|87963.6|87930.4|47
1633678290000|2021-10-08 07:31:30|87965.9|87940.9|87965.2|87940.2|87966.2|87941.2|87963.9|87938.9|40
1633678300000|2021-10-08 07:31:40|87964.7|87939.7|87962.4|87937.4|87964.8|87939.8|87959.5|87934.5|53
1633678310000|2021-10-08 07:31:50|87963.1|87938.1|87972.4|87947.4|87986.1|87948.8|87962.3|87924.6|56
1633678320000|2021-10-08 07:32:00|87972.8|87947.8|87996.5|87946.5|87997.6|87956.9|87972.2|87937.5|62
1633678330000|2021-10-08 07:32:10|87996.6|87946.6|88001.8|87951.8|88001.8|87951.8|87995.4|87945.4|52
1633678340000|2021-10-08 07:32:20|88001.9|87951.9|88004.8|87954.8|88004.8|87954.8|87999.8|87949.8|52
1633678350000|2021-10-08 07:32:30|88005|87955|88003.8|87953.8|88008.7|87958.7|88001.4|87951.4|49
1633678360000|2021-10-08 07:32:40|88004.3|87954.3|88000.7|87950.7|88005.4|87955.4|87999.9|87949.9|44
1633678370000|2021-10-08 07:32:50|88000.4|87950.4|87996.1|87946.1|88000.8|87959.5|87984.5|87944.9|46
1633678380000|2021-10-08 07:33:00|87995.7|87945.7|87996.3|87946.3|87998.1|87948.1|87992.5|87942.5|45
1633678390000|2021-10-08 07:33:10|87996.1|87946.1|87993|87943|87996.1|87946.1|87992.4|87942.4|47
1633678400000|2021-10-08 07:33:20|87993.2|87943.2|87994|87944|87994.2|87956.6|87979.8|87942.5|38
1633678410000|2021-10-08 07:33:30|87994.2|87944.2|87980.9|87955.9|87997.7|87959.7|87980.9|87942.4|41
1633678420000|2021-10-08 07:33:40|87980|87955|87988.8|87938.8|87992.4|87955.6|87979.9|87938.8|46
1633678430000|2021-10-08 07:33:50|87989.3|87939.3|87987.7|87937.7|87992.5|87942.5|87986|87936|63
1633678440000|2021-10-08 07:34:00|87987.6|87937.6|87986.1|87936.1|87988|87938|87984.7|87934.7|35
1633678450000|2021-10-08 07:34:10|87986.2|87936.2|87986.2|87936.2|87986.7|87936.7|87985.3|87935.3|33
1633678460000|2021-10-08 07:34:20|87985.8|87935.8|87984.2|87934.2|87985.9|87946.1|87970.2|87931.8|46
1633678470000|2021-10-08 07:34:30|87985|87935|87985.3|87935.3|87985.9|87935.9|87984.2|87934.2|40
1633678480000|2021-10-08 07:34:40|87985|87935|87985|87935|87985.5|87935.5|87984.1|87934.1|26
1633678490000|2021-10-08 07:34:50|87985.2|87935.2|87989.1|87939.1|87989.8|87939.8|87984.7|87934.7|33
1633678500000|2021-10-08 07:35:00|87989.3|87939.3|87983.7|87933.7|87989.7|87939.7|87980.1|87930.1|53
1633678510000|2021-10-08 07:35:10|87983.6|87933.6|87985.1|87935.1|87985.3|87944.3|87966.3|87929.8|55
1633678520000|2021-10-08 07:35:20|87985|87935|87984.3|87934.3|87985.3|87935.3|87981.2|87931.2|52
1633678530000|2021-10-08 07:35:30|87984.4|87934.4|87980|87930|87984.9|87934.9|87979.3|87929.3|51
1633678540000|2021-10-08 07:35:40|87980.1|87930.1|87976.5|87926.5|87980.2|87930.2|87976.2|87926.2|46
1633678550000|2021-10-08 07:35:50|87976.4|87926.4|87972.9|87922.9|87976.4|87926.4|87970|87920|50
1633678560000|2021-10-08 07:36:00|87973.5|87923.5|87971.9|87921.9|87973.5|87923.5|87970.9|87920.9|38
1633678570000|2021-10-08 07:36:10|87972|87922|87972.5|87922.5|87975.7|87937.9|87958.5|87922|31
1633678580000|2021-10-08 07:36:20|87971.8|87921.8|87971.6|87921.6|87972.4|87922.4|87970.8|87920.8|40
1633678590000|2021-10-08 07:36:30|87971.7|87921.7|87974.8|87924.8|87975.6|87925.6|87971.4|87921.4|35
1633678600000|2021-10-08 07:36:40|87975|87925|87973.8|87923.8|87975.3|87925.3|87973.8|87923.8|28
1633678610000|2021-10-08 07:36:50|87973.9|87923.9|87958.7|87933.7|87976.6|87933.7|87958.7|87922.2|31
1633678620000|2021-10-08 07:37:00|87959.2|87934.2|87973.8|87923.8|87974|87934.2|87958.1|87920|38
1633678630000|2021-10-08 07:37:10|87973.7|87923.7|87974.4|87924.4|87974.6|87924.6|87973|87923|35
1633678640000|2021-10-08 07:37:20|87974.1|87924.1|87977.1|87927.1|87977.9|87927.9|87974.1|87924.1|36
1633678650000|2021-10-08 07:37:30|87977.8|87927.8|87970.6|87920.6|87979|87929|87970.4|87920.4|43
1633678660000|2021-10-08 07:37:40|87971.2|87921.2|87973.4|87923.4|87973.9|87923.9|87970|87920|29
1633678670000|2021-10-08 07:37:50|87973.2|87923.2|87976.1|87926.1|87976.4|87926.4|87973.2|87923.2|33
1633678680000|2021-10-08 07:38:00|87976|87926|87978.8|87928.8|87978.8|87928.8|87975.8|87925.8|25
1633678690000|2021-10-08 07:38:10|87979.4|87929.4|87978.3|87928.3|87979.5|87929.5|87978.1|87928.1|43
1633678700000|2021-10-08 07:38:20|87978.2|87928.2|87979.6|87929.6|87980.2|87930.2|87978.2|87928.2|38
1633678710000|2021-10-08 07:38:30|87979.2|87929.2|87978.7|87928.7|87981.3|87931.3|87978.5|87928.5|40
1633678720000|2021-10-08 07:38:40|87978.3|87928.3|87967.5|87942.5|87978.3|87942.7|87963.6|87925.2|53
1633678730000|2021-10-08 07:38:50|87967.3|87942.3|87965.7|87940.7|87968.1|87943.1|87965.7|87940.7|37
1633678740000|2021-10-08 07:39:00|87966.3|87941.3|87980|87930|87981.4|87942.5|87965|87928.8|49
1633678750000|2021-10-08 07:39:10|87980.3|87930.3|87963.7|87938.7|87980.9|87940.7|87963.1|87926.6|41
1633678760000|2021-10-08 07:39:20|87964|87939|87987.2|87937.2|87988.1|87940.6|87963.6|87928.4|56
1633678770000|2021-10-08 07:39:30|87986.8|87936.8|87984.4|87934.4|87989.1|87939.1|87984.2|87934.2|44
1633678780000|2021-10-08 07:39:40|87984|87934|87983.8|87933.8|87985.7|87935.7|87983.3|87933.3|37
1633678790000|2021-10-08 07:39:50|87983.9|87933.9|87983.5|87933.5|87984.2|87934.2|87983.4|87933.4|27
1633678800000|2021-10-08 07:40:00|87983.4|87933.4|87979.7|87929.7|87983.6|87933.6|87979.2|87929.2|36
1633678810000|2021-10-08 07:40:10|87979.6|87929.6|87980.2|87930.2|87980.8|87930.8|87979.4|87929.4|29
1633678820000|2021-10-08 07:40:20|87982.7|87932.7|87964.1|87939.1|87982.7|87945.7|87963.9|87925.9|43
1633678830000|2021-10-08 07:40:30|87975.3|87925.3|87973.4|87923.4|87975.3|87925.3|87971.8|87921.8|51
1633678840000|2021-10-08 07:40:40|87973.3|87923.3|87973.7|87923.7|87974.9|87924.9|87972.1|87922.1|32
1633678850000|2021-10-08 07:40:50|87974.1|87924.1|87960|87935|87974.1|87935.2|87959.8|87921.7|27
1633678860000|2021-10-08 07:41:00|87959.9|87934.9|87958.9|87933.9|87959.9|87934.9|87958.7|87933.7|35
1633678870000|2021-10-08 07:41:10|87958.7|87933.7|87949.1|87924.1|87960.1|87935.1|87948.4|87923.4|47
1633678880000|2021-10-08 07:41:20|87948.9|87923.9|87965.8|87915.8|87966|87926.3|87947.7|87913|48
1633678890000|2021-10-08 07:41:30|87966|87916|87955.7|87930.7|87968.9|87931.5|87952.6|87914.8|51
1633678900000|2021-10-08 07:41:40|87955.8|87930.8|87968.5|87918.5|87969.6|87930.8|87954.8|87917.3|44
1633678910000|2021-10-08 07:41:50|87968.6|87918.6|87963.7|87913.7|87969.5|87929.7|87951.8|87913|44
1633678920000|2021-10-08 07:42:00|87962.9|87912.9|87958|87908|87964|87924.2|87946.4|87906.5|50
1633678930000|2021-10-08 07:42:10|87958.8|87908.8|87950.9|87925.9|87959.9|87927.2|87947.8|87907.3|53
1633678940000|2021-10-08 07:42:20|87951.6|87926.6|87951.7|87926.7|87961.6|87927.6|87948.1|87910.5|43
1633678950000|2021-10-08 07:42:30|87952.3|87927.3|87952.3|87927.3|87954.2|87929.2|87951.6|87926.6|42
1633678960000|2021-10-08 07:42:40|87952.4|87927.4|87952.4|87927.4|87953.8|87928.8|87951.2|87926.2|30
1633678970000|2021-10-08 07:42:50|87952.7|87927.7|87960.3|87935.3|87969.8|87936.3|87951.8|87919.8|31
1633678980000|2021-10-08 07:43:00|87962.8|87937.8|87965.7|87940.7|87965.8|87940.8|87961.5|87936.5|39
1633678990000|2021-10-08 07:43:10|87964.9|87939.9|87964.9|87939.9|87966.7|87941.7|87963.7|87938.7|23
1633679000000|2021-10-08 07:43:20|87965.3|87940.3|87961.8|87936.8|87966.8|87941.8|87960.7|87935.7|51
1633679010000|2021-10-08 07:43:30|87961.7|87936.7|87964.3|87914.3|87967.4|87936.7|87950.2|87912.7|50
1633679020000|2021-10-08 07:43:40|87964.8|87914.8|87963.9|87913.9|87967.5|87928.2|87950.6|87913.6|43
1633679030000|2021-10-08 07:43:50|87964.1|87914.1|87968.6|87918.6|87968.6|87929.9|87953.3|87913.5|40
1633679040000|2021-10-08 07:44:00|87968.5|87918.5|87966.7|87916.7|87968.5|87918.5|87962.8|87912.8|42
1633679050000|2021-10-08 07:44:10|87966.6|87916.6|87965.2|87915.2|87966.6|87916.6|87964.4|87914.4|46
1633679060000|2021-10-08 07:44:20|87965.1|87915.1|87965.2|87915.2|87965.3|87915.3|87962.9|87912.9|31
1633679070000|2021-10-08 07:44:30|87965.3|87915.3|87961.2|87911.2|87966.2|87931.6|87947.7|87910|46
1633679080000|2021-10-08 07:44:40|87960.8|87910.8|87962.6|87937.6|87966.7|87937.6|87951.3|87910.5|44
1633679090000|2021-10-08 07:44:50|87961.4|87936.4|87956.6|87931.6|87971.4|87936.4|87956.2|87918.3|46
1633679100000|2021-10-08 07:45:00|87956.4|87931.4|87972.6|87922.6|87972.9|87936|87956.4|87920|41
1633679110000|2021-10-08 07:45:10|87972.2|87922.2|87972.5|87922.5|87976.8|87926.8|87972.2|87922.2|45
1633679120000|2021-10-08 07:45:20|87972.2|87922.2|87972.3|87922.3|87974.2|87924.2|87972|87922|43
1633679130000|2021-10-08 07:45:30|87972.2|87922.2|87975.8|87925.8|87977.3|87939.2|87964.2|87917.1|50
1633679140000|2021-10-08 07:45:40|87975.6|87925.6|87979.5|87929.5|87981.2|87931.2|87975.6|87925.6|48
1633679150000|2021-10-08 07:45:50|87979.2|87929.2|87975.8|87925.8|87979.5|87929.5|87975.6|87925.6|39
1633679160000|2021-10-08 07:46:00|87975.9|87925.9|87971.9|87921.9|87977.8|87927.8|87971.8|87921.8|37
1633679170000|2021-10-08 07:46:10|87973.6|87923.6|87970.5|87920.5|87975.4|87925.4|87968.2|87918.2|49
1633679180000|2021-10-08 07:46:20|87971|87921|87975.5|87925.5|87975.8|87937|87961.9|87920.8|37
1633679190000|2021-10-08 07:46:30|87975.3|87925.3|87978.9|87928.9|87979.8|87929.8|87975.2|87925.2|45
1633679200000|2021-10-08 07:46:40|87979.3|87929.3|87979.3|87929.3|87980.9|87930.9|87978.6|87928.6|30
1633679210000|2021-10-08 07:46:50|87979.2|87929.2|87985.2|87935.2|87986.2|87944.7|87968.2|87929.1|44
1633679220000|2021-10-08 07:47:00|87984.8|87934.8|87985.2|87935.2|87986.4|87936.4|87984.3|87934.3|44
1633679230000|2021-10-08 07:47:10|87984.8|87934.8|87992.6|87942.6|87993.1|87954.1|87976.2|87934.7|43
1633679240000|2021-10-08 07:47:20|87992.2|87942.2|87988|87938|87993.5|87943.5|87987.4|87937.4|37
1633679250000|2021-10-08 07:47:30|87988.9|87938.9|87975.2|87950.2|87989|87951.4|87974.4|87934.8|51
1633679260000|2021-10-08 07:47:40|87988.3|87938.3|87990.9|87940.9|87990.9|87940.9|87987.8|87937.8|30
1633679270000|2021-10-08 07:47:50|87990.7|87940.7|87985.7|87935.7|87990.7|87940.7|87985.3|87935.3|31
1633679280000|2021-10-08 07:48:00|87973.6|87948.6|87984.5|87934.5|87985.4|87948.6|87973.6|87933.6|49
1633679290000|2021-10-08 07:48:10|87984.7|87934.7|87984.1|87934.1|87984.7|87934.7|87983.1|87933.1|31
1633679300000|2021-10-08 07:48:20|87984|87934|87983.9|87933.9|87986.2|87949.1|87970.4|87933|41
1633679310000|2021-10-08 07:48:30|87983.4|87933.4|87967.3|87942.3|87984|87949.7|87965.5|87931|49
1633679320000|2021-10-08 07:48:40|87967.4|87942.4|87971.7|87946.7|87983.8|87947|87966.9|87929.6|34
1633679330000|2021-10-08 07:48:50|87971.5|87946.5|87977.8|87952.8|87987.9|87953.2|87971.3|87935|47
1633679340000|2021-10-08 07:49:00|87978.6|87953.6|87981.1|87956.1|87983.1|87958.1|87977|87952|45
1633679350000|2021-10-08 07:49:10|87979.9|87954.9|87986.6|87936.6|87989.7|87955|87973.8|87936.6|56
1633679360000|2021-10-08 07:49:20|87987|87937|87991.7|87941.7|87993|87955.9|87976.4|87937|43
1633679370000|2021-10-08 07:49:30|87991.8|87941.8|88001.4|87951.4|88004.5|87961.9|87979.9|87941.8|57
1633679380000|2021-10-08 07:49:40|88002|87952|88002.4|87952.4|88002.9|87952.9|88001.7|87951.7|43
1633679390000|2021-10-08 07:49:50|88002.5|87952.5|87999.2|87949.2|88004.8|87954.8|87999.1|87949.1|52
1633679400000|2021-10-08 07:50:00|87999.1|87949.1|87986.5|87961.5|88000.4|87961.9|87984.8|87948.3|67
1633679410000|2021-10-08 07:50:10|87986.3|87961.3|87998.3|87948.3|88000.3|87962|87986|87947.6|43
1633679420000|2021-10-08 07:50:20|87998.2|87948.2|88001.5|87951.5|88002.4|87952.4|87994.1|87944.1|58
1633679430000|2021-10-08 07:50:30|88001.4|87951.4|88002.6|87952.6|88005.8|87963.9|87987.9|87951.4|48
1633679440000|2021-10-08 07:50:40|88002|87952|88001.7|87951.7|88003.4|87953.4|88001.4|87951.4|43
1633679450000|2021-10-08 07:50:50|88001.9|87951.9|88000.4|87950.4|88002.5|87952.5|87999|87949|47
1633679460000|2021-10-08 07:51:00|88000.7|87950.7|88008.9|87958.9|88009|87966.8|87991.8|87950.7|51
1633679470000|2021-10-08 07:51:10|88008.7|87958.7|88005.7|87955.7|88009.8|87959.8|88003.9|87953.9|46
1633679480000|2021-10-08 07:51:20|88005.8|87955.8|88005.7|87955.7|88006.9|87956.9|88005|87955|27
1633679490000|2021-10-08 07:51:30|88005.5|87955.5|88009.4|87959.4|88009.5|87959.5|88005.4|87955.4|43
1633679500000|2021-10-08 07:51:40|88009.3|87959.3|88009|87959|88013.1|87974.3|87996.1|87959|38
1633679510000|2021-10-08 07:51:50|88009.1|87959.1|88005.8|87955.8|88009.1|87959.1|88004.9|87954.9|50
1633679520000|2021-10-08 07:52:00|88005.5|87955.5|88009|87959|88009.4|87959.4|88005.5|87955.5|37
1633679530000|2021-10-08 07:52:10|88009.1|87959.1|88013.9|87963.9|88014.7|87964.7|88008.5|87958.5|43
1633679540000|2021-10-08 07:52:20|88013.6|87963.6|88017.6|87967.6|88017.6|87967.6|88013.4|87963.4|23
1633679550000|2021-10-08 07:52:30|88018.3|87968.3|88017.7|87967.7|88018.7|87968.7|88016.7|87966.7|27
1633679560000|2021-10-08 07:52:40|88017.6|87967.6|88016.8|87966.8|88017.6|87967.6|88015.4|87965.4|36
1633679570000|2021-10-08 07:52:50|88017|87967|88008.1|87958.1|88017|87974.4|87998.5|87958|42
1633679580000|2021-10-08 07:53:00|87995.8|87970.8|88010|87960|88012.1|87974.3|87995.5|87958.5|46
1633679590000|2021-10-08 07:53:10|88009.8|87959.8|88012.6|87962.6|88013|87963|88007.6|87957.6|48
1633679600000|2021-10-08 07:53:20|88012.4|87962.4|88005.5|87955.5|88013.3|87971.2|87992.1|87953.8|46
1633679610000|2021-10-08 07:53:30|88006|87956|87985.5|87960.5|88006|87967.7|87985.2|87947.4|38
1633679620000|2021-10-08 07:53:40|87985.6|87960.6|87985.3|87960.3|87996.2|87961.7|87981.8|87945|43
1633679630000|2021-10-08 07:53:50|87985.5|87960.5|87986|87961|87986.4|87961.4|87985.5|87960.5|28
1633679640000|2021-10-08 07:54:00|87985.9|87960.9|87988.8|87963.8|88004.3|87965.8|87983.5|87946.8|42
1633679650000|2021-10-08 07:54:10|87988.9|87963.9|88005.4|87955.4|88007.6|87970.5|87988.3|87955.4|47
1633679660000|2021-10-08 07:54:20|88005.6|87955.6|88002.8|87952.8|88005.7|87965.6|87990|87951.8|31
1633679670000|2021-10-08 07:54:30|88002.9|87952.9|88001.8|87951.8|88002.9|87952.9|87999|87949|31
1633679680000|2021-10-08 07:54:40|88001.9|87951.9|87999.6|87949.6|88002.9|87952.9|87998.3|87948.3|34
1633679690000|2021-10-08 07:54:50|87999.4|87949.4|88006.3|87956.3|88006.7|87967.2|87992.2|87949.4|44
1633679700000|2021-10-08 07:55:00|88001|87951|87992.8|87942.8|88001|87960.3|87981.3|87942.2|49
1633679710000|2021-10-08 07:55:10|87992.3|87942.3|87989|87939|87992.6|87953.1|87976.8|87938.6|36
1633679720000|2021-10-08 07:55:20|87989.2|87939.2|87989.7|87939.7|87989.8|87939.8|87988.5|87938.5|27
1633679730000|2021-10-08 07:55:30|87989.6|87939.6|87990.1|87940.1|87993.2|87943.2|87989.4|87939.4|42
1633679740000|2021-10-08 07:55:40|87990.3|87940.3|87990.4|87940.4|87990.9|87940.9|87990.3|87940.3|23
1633679750000|2021-10-08 07:55:50|87990|87940|87987.7|87937.7|87995.2|87945.2|87987|87937|52
1633679760000|2021-10-08 07:56:00|87987.8|87937.8|87988.7|87938.7|87988.9|87938.9|87987.4|87937.4|25
1633679770000|2021-10-08 07:56:10|87988.5|87938.5|87982.5|87932.5|87988.7|87938.7|87982.5|87932.5|34
1633679780000|2021-10-08 07:56:20|87982.9|87932.9|87986|87936|87987.3|87937.3|87982.3|87932.3|35
1633679790000|2021-10-08 07:56:30|87986.4|87936.4|87984.9|87934.9|87986.8|87936.8|87984.7|87934.7|33
1633679800000|2021-10-08 07:56:40|87984.3|87934.3|87987.5|87937.5|87988|87938|87983.5|87933.5|37
1633679810000|2021-10-08 07:56:50|87988.3|87938.3|87987.7|87937.7|87988.4|87938.4|87986.9|87936.9|29
1633679820000|2021-10-08 07:57:00|87987.6|87937.6|87981|87931|87987.7|87937.7|87980.3|87930.3|50
1633679830000|2021-10-08 07:57:10|87981.4|87931.4|87979.3|87929.3|87981.5|87931.5|87978.4|87928.4|38
1633679840000|2021-10-08 07:57:20|87979.9|87929.9|87975.3|87925.3|87979.9|87929.9|87973.8|87923.8|42
1633679850000|2021-10-08 07:57:30|87975.1|87925.1|87979.1|87929.1|87981.5|87931.5|87974.4|87924.4|40
1633679860000|2021-10-08 07:57:40|87979.3|87929.3|87977.7|87927.7|87979.8|87929.8|87976.2|87926.2|34
1633679870000|2021-10-08 07:57:50|87977.9|87927.9|87979.5|87929.5|87979.5|87929.5|87977.8|87927.8|27
1633679880000|2021-10-08 07:58:00|87979.7|87929.7|87979.3|87929.3|87980.4|87930.4|87979.3|87929.3|28
1633679890000|2021-10-08 07:58:10|87979.2|87929.2|87978.8|87928.8|87979.2|87929.2|87978.6|87928.6|17
1633679900000|2021-10-08 07:58:20|87978.7|87928.7|87979.1|87929.1|87979.4|87929.4|87978.4|87928.4|31
1633679910000|2021-10-08 07:58:30|87979.4|87929.4|87973.7|87948.7|87984|87948.7|87968.4|87929.3|32
1633679920000|2021-10-08 07:58:40|87975|87950|87992.9|87942.9|87994|87950|87973.8|87936.3|55
1633679930000|2021-10-08 07:58:50|87992.8|87942.8|87996.8|87946.8|87996.9|87946.9|87992.7|87942.7|40
1633679940000|2021-10-08 07:59:00|87996.5|87946.5|87997|87947|87997.8|87947.8|87996.5|87946.5|25
1633679950000|2021-10-08 07:59:10|87997.4|87947.4|88000.6|87950.6|88000.9|87950.9|87996|87946|36
1633679960000|2021-10-08 07:59:20|88000.9|87950.9|87984.4|87959.4|88001.1|87960|87983.8|87945.4|31
1633679970000|2021-10-08 07:59:30|87984|87959|87995.1|87945.1|87995.3|87959.2|87983.6|87942.7|30
1633679980000|2021-10-08 07:59:40|87994.9|87944.9|87997.7|87947.7|87998.1|87948.1|87994.9|87944.9|36
1633679990000|2021-10-08 07:59:50|87997.9|87947.9|87995.9|87945.9|87998.1|87958.4|87982|87944.2|43
1633680000000|2021-10-08 08:00:00|87997.1|87947.1|88006|87956|88009.1|87959.1|87995.9|87945.9|47
1633680010000|2021-10-08 08:00:10|88005.9|87955.9|87999.3|87949.3|88006.1|87956.1|87999.3|87949.3|49
1633680020000|2021-10-08 08:00:20|87999.6|87949.6|87987.6|87962.6|88003.2|87964.8|87987.6|87947|55
1633680030000|2021-10-08 08:00:30|87987.9|87962.9|87987.8|87962.8|87988.1|87963.1|87986.7|87961.7|28
1633680040000|2021-10-08 08:00:40|87988|87963|87998.5|87948.5|88000.4|87965.2|87986.5|87948.3|29
1633680050000|2021-10-08 08:00:50|87998.3|87948.3|87985.6|87960.6|87998.5|87960.6|87983.9|87947.2|29
1633680060000|2021-10-08 08:01:00|87985.7|87960.7|88006|87956|88006|87968|87985.4|87948.4|48
1633680070000|2021-10-08 08:01:10|88007.2|87957.2|88010|87960|88011.7|87974.7|87994.9|87956.8|49
1633680080000|2021-10-08 08:01:20|88011|87961|88011.6|87961.6|88012.2|87974.2|87998.5|87960.1|31
1633680090000|2021-10-08 08:01:30|88011.7|87961.7|88012.8|87962.8|88013.4|87974.8|87999.2|87960.8|49
1633680100000|2021-10-08 08:01:40|88013.1|87963.1|88033.5|87983.5|88034.1|87984.1|88011.1|87961.1|52
1633680110000|2021-10-08 08:01:50|88033.2|87983.2|88034.6|87984.6|88035.7|87996.6|88021|87983.2|39
1633680120000|2021-10-08 08:02:00|88034.4|87984.4|88034.3|87984.3|88034.5|87984.5|88033.8|87983.8|35
1633680130000|2021-10-08 08:02:10|88034|87984|88035|87985|88035.7|87985.7|88033.8|87983.8|25
1633680140000|2021-10-08 08:02:20|88035.4|87985.4|88037.2|87987.2|88039.1|87989.1|88034.2|87984.2|38
1633680150000|2021-10-08 08:02:30|88037.1|87987.1|88034.8|87984.8|88038.8|87988.8|88034.8|87984.8|36
1633680160000|2021-10-08 08:02:40|88035|87985|88032.7|87982.7|88035.8|87985.8|88032.6|87982.6|41
1633680170000|2021-10-08 08:02:50|88032.8|87982.8|88032.1|87982.1|88034|87994.4|88019.2|87979.5|45
1633680180000|2021-10-08 08:03:00|88032.4|87982.4|88031.4|87981.4|88033.6|87983.6|88030.3|87980.3|40
1633680190000|2021-10-08 08:03:10|88031.6|87981.6|88036|87986|88037.6|87999|88020.7|87981.5|43
1633680200000|2021-10-08 08:03:20|88035.5|87985.5|88035.3|87985.3|88036.6|87986.6|88033.6|87983.6|37
1633680210000|2021-10-08 08:03:30|88022.8|87997.8|88035.7|87985.7|88035.8|87997.8|88019.6|87981.8|41
1633680220000|2021-10-08 08:03:40|88035.8|87985.8|88049.2|87999.2|88050.3|88000.3|88035.3|87985.3|32
1633680230000|2021-10-08 08:03:50|88051|88001|88046.5|87996.5|88051.5|88001.5|88045.3|87995.3|50
1633680240000|2021-10-08 08:04:00|88047.5|87997.5|88050.1|88000.1|88050.1|88000.1|88045.9|87995.9|49
1633680250000|2021-10-08 08:04:10|88051.8|88001.8|88047.5|87997.5|88052.4|88002.4|88046.5|87996.5|45
1633680260000|2021-10-08 08:04:20|88047.6|87997.6|88033.2|88008.2|88047.7|88010.7|88033.1|87995.7|37
1633680270000|2021-10-08 08:04:30|88033.3|88008.3|88042.8|87992.8|88048.3|88009.5|88030.4|87990.6|44
1633680280000|2021-10-08 08:04:40|88027.1|88002.1|88032.3|87982.3|88035|88002.1|88023.4|87978|50
1633680290000|2021-10-08 08:04:50|88032.9|87982.9|88028|87978|88033.8|87990.5|88015.5|87976.2|55
1633680300000|2021-10-08 08:05:00|88028.2|87978.2|88028.2|87978.2|88029.4|87979.4|88027.7|87977.7|38
1633680310000|2021-10-08 08:05:10|88028.3|87978.3|88033.2|87983.2|88035.1|87985.1|88027.7|87977.7|40
1633680320000|2021-10-08 08:05:20|88033|87983|88033.3|87983.3|88034.3|87984.3|88032.9|87982.9|20
1633680330000|2021-10-08 08:05:30|88033.5|87983.5|88033.7|87983.7|88034.5|87984.5|88031|87981|37
1633680340000|2021-10-08 08:05:40|88033.9|87983.9|88032.1|87982.1|88034.3|87984.3|88031.4|87981.4|21
1633680350000|2021-10-08 08:05:50|88031.9|87981.9|88031.2|87981.2|88032.1|87982.1|88030.6|87980.6|32
1633680360000|2021-10-08 08:06:00|88030.8|87980.8|88032.6|87982.6|88033.3|87988.6|88012.7|87969.8|51
1633680370000|2021-10-08 08:06:10|88032.9|87982.9|88035.4|87985.4|88037.5|87998.6|88020|87982.3|52
1633680380000|2021-10-08 08:06:20|88035.1|87985.1|88038|87988|88040.9|87990.9|88034.8|87984.8|49
1633680390000|2021-10-08 08:06:30|88037.9|87987.9|88043.3|87993.3|88043.9|87999.1|88024.1|87984.9|45
1633680400000|2021-10-08 08:06:40|88043.1|87993.1|88041|87991|88044.4|87994.4|88040.2|87990.2|40
1633680410000|2021-10-08 08:06:50|88040.4|87990.4|88039.9|87989.9|88040.8|87990.8|88039.7|87989.7|16
1633680420000|2021-10-08 08:07:00|88039.7|87989.7|88031.9|87981.9|88039.9|87996.8|88019.8|87981.8|53
1633680430000|2021-10-08 08:07:10|88031.6|87981.6|88031.4|87981.4|88032.2|87982.2|88030.4|87980.4|37
1633680440000|2021-10-08 08:07:20|88030.2|87980.2|88027.7|87977.7|88030.2|87991|88014.2|87974.1|48
1633680450000|2021-10-08 08:07:30|88027.5|87977.5|88025.8|87975.8|88027.6|87987.4|88011.2|87974.2|44
1633680460000|2021-10-08 08:07:40|88025.7|87975.7|88023.6|87973.6|88026.4|87976.4|88023.5|87973.5|26
1633680470000|2021-10-08 08:07:50|88023.5|87973.5|88017.9|87992.9|88029.6|87993.4|88016.8|87973.5|44
1633680480000|2021-10-08 08:08:00|88018.1|87993.1|88030|87980|88033.9|87996.2|88018.1|87980|43
1633680490000|2021-10-08 08:08:10|88030.3|87980.3|88030.4|87980.4|88031.1|87981.1|88029.7|87979.7|26
1633680500000|2021-10-08 08:08:20|88030.3|87980.3|88030.8|87980.8|88031|87981|88029.4|87979.4|29
1633680510000|2021-10-08 08:08:30|88030.5|87980.5|88030.3|87980.3|88030.8|87980.8|88030|87980|39
1633680520000|2021-10-08 08:08:40|88030.2|87980.2|88017.8|87992.8|88030.6|87993.4|88017.2|87980|27
1633680530000|2021-10-08 08:08:50|88017.9|87992.9|88028.1|87978.1|88028.1|87993.3|88015.1|87977.9|23
1633680540000|2021-10-08 08:09:00|88028.3|87978.3|88030.8|87980.8|88031.4|87981.4|88028|87978|44
1633680550000|2021-10-08 08:09:10|88030.7|87980.7|88034.4|87984.4|88036.1|87986.1|88030.5|87980.5|27
1633680560000|2021-10-08 08:09:20|88032.7|87982.7|88030.6|87980.6|88032.8|87982.8|88029.9|87979.9|39
1633680570000|2021-10-08 08:09:30|88030.5|87980.5|88030.7|87980.7|88031.5|87981.5|88029.6|87979.6|28
1633680580000|2021-10-08 08:09:40|88030.6|87980.6|88030.5|87980.5|88031.7|87981.7|88030.3|87980.3|25
1633680590000|2021-10-08 08:09:50|88030.6|87980.6|88035.5|87985.5|88035.6|87997.3|88021.2|87980.6|41
1633680600000|2021-10-08 08:10:00|88035.2|87985.2|88035.6|87985.6|88036|87986|88034.3|87984.3|37
1633680610000|2021-10-08 08:10:10|88035.4|87985.4|88038.3|87988.3|88041.1|87991.1|88035.2|87985.2|32
1633680620000|2021-10-08 08:10:20|88038.1|87988.1|88036|87986|88038.9|87999.4|88024.4|87984.6|43
1633680630000|2021-10-08 08:10:30|88036.2|87986.2|88034.8|87984.8|88036.4|87986.4|88034.3|87984.3|25
1633680640000|2021-10-08 08:10:40|88035.4|87985.4|88040.1|87990.1|88040.7|87990.7|88035.4|87985.4|39
1633680650000|2021-10-08 08:10:50|88040.3|87990.3|88039.6|87989.6|88041.1|87991.1|88039.6|87989.6|31
1633680660000|2021-10-08 08:11:00|88039.4|87989.4|88045.1|87995.1|88045.2|88005.4|88028.7|87989.4|33
1633680670000|2021-10-08 08:11:10|88044.3|87994.3|88042.7|87992.7|88045.1|87995.1|88042.2|87992.2|31
1633680680000|2021-10-08 08:11:20|88042.8|87992.8|88031.5|88006.5|88042.9|88006.5|88029.9|87992.5|26
1633680690000|2021-10-08 08:11:30|88031.7|88006.7|88041.3|87991.3|88042.7|88006.7|88029.1|87990.3|31
1633680700000|2021-10-08 08:11:40|88041.6|87991.6|88039.4|87989.4|88041.6|87991.6|88037.6|87987.6|44
1633680710000|2021-10-08 08:11:50|88039.8|87989.8|88038.3|87988.3|88039.8|87989.8|88036.4|87986.4|37
1633680720000|2021-10-08 08:12:00|88037.9|87987.9|88028|88003|88039.9|88003|88026.9|87987.3|32
1633680730000|2021-10-08 08:12:10|88027.7|88002.7|88028.4|88003.4|88043.7|88003.9|88027.4|87991.2|32
1633680740000|2021-10-08 08:12:20|88028.7|88003.7|88039|87989|88040.4|88004.9|88026.9|87989|30
1633680750000|2021-10-08 08:12:30|88039.4|87989.4|88039.4|87989.4|88040|87990|88038.7|87988.7|30
1633680760000|2021-10-08 08:12:40|88039.2|87989.2|88039.4|87989.4|88039.5|87989.5|88036.3|87986.3|35
1633680770000|2021-10-08 08:12:50|88039.3|87989.3|88039.7|87989.7|88040.1|87990.1|88039.2|87989.2|22
1633680780000|2021-10-08 08:13:00|88039.9|87989.9|88041.2|87991.2|88041.3|87991.3|88039.3|87989.3|31
1633680790000|2021-10-08 08:13:10|88041.1|87991.1|88041.1|87991.1|88041.5|87991.5|88040.9|87990.9|20
1633680800000|2021-10-08 08:13:20|88040.9|87990.9|88041.3|88016.3|88051|88016.6|88030.3|87990.9|49
1633680810000|2021-10-08 08:13:30|88041.4|88016.4|88053.8|88003.8|88054.6|88016.6|88041.4|88003.3|30
1633680820000|2021-10-08 08:13:40|88053.5|88003.5|88054|88004|88054.3|88004.3|88053.2|88003.2|5
1633680830000|2021-10-08 08:13:50|88054.3|88004.3|88034.5|88009.5|88054.3|88012.2|88033.6|87996.4|46
1633680840000|2021-10-08 08:14:00|88035.2|88010.2|88037.7|88012.7|88050.6|88013.2|88034|88000.4|36
1633680850000|2021-10-08 08:14:10|88037.9|88012.9|88042|88017|88042|88017|88037.7|88012.7|47
1633680860000|2021-10-08 08:14:20|88042.2|88017.2|88037|88012|88042.4|88017.4|88037|88012|34
1633680870000|2021-10-08 08:14:30|88036.6|88011.6|88038|88013|88038|88013|88035.9|88010.9|39
1633680880000|2021-10-08 08:14:40|88038.4|88013.4|88047.7|87997.7|88050|88013.4|88034.6|87997.7|28
1633680890000|2021-10-08 08:14:50|88047.9|87997.9|88048.3|87998.3|88050.1|88009.9|88032.9|87995.9|33
1633680900000|2021-10-08 08:15:00|88047.3|87997.3|88036.7|88011.7|88049.4|88011.7|88035.2|87996.3|35
1633680910000|2021-10-08 08:15:10|88037.2|88012.2|88029.4|88004.4|88048.2|88012.6|88028.5|87996.1|44
1633680920000|2021-10-08 08:15:20|88029.1|88004.1|88045|87995|88045.1|88008.4|88028.9|87993.3|37
1633680930000|2021-10-08 08:15:30|88046.7|87996.7|88045.9|87995.9|88047.3|87997.3|88045.3|87995.3|27
1633680940000|2021-10-08 08:15:40|88045.8|87995.8|88045.4|87995.4|88045.8|88007|88030.7|87991.3|41
1633680950000|2021-10-08 08:15:50|88045.2|87995.2|88050.4|88000.4|88051.1|88001.1|88044.5|87994.5|41
1633680960000|2021-10-08 08:16:00|88050.3|88000.3|88049.6|87999.6|88050.6|88000.6|88049.4|87999.4|16
1633680970000|2021-10-08 08:16:10|88049.7|87999.7|88058.8|88008.8|88059.2|88009.2|88049.5|87999.5|37
1633680980000|2021-10-08 08:16:20|88058.7|88008.7|88059.5|88009.5|88060.4|88010.4|88058.7|88008.7|38
1633680990000|2021-10-08 08:16:30|88059.4|88009.4|88058.6|88008.6|88060.3|88010.3|88058.4|88008.4|36
1633681000000|2021-10-08 08:16:40|88058.5|88008.5|88062.2|88012.2|88064.6|88014.6|88057.5|88007.5|30
1633681010000|2021-10-08 08:16:50|88061|88011|88061.8|88011.8|88062.2|88024.5|88048.5|88010.7|22
1633681020000|2021-10-08 08:17:00|88062.1|88012.1|88066.1|88016.1|88066.9|88016.9|88061.9|88011.9|42
1633681030000|2021-10-08 08:17:10|88065.8|88015.8|88071.9|88021.9|88072.8|88022.8|88065.6|88015.6|33
1633681040000|2021-10-08 08:17:20|88072.1|88022.1|88073.6|88023.6|88073.7|88023.7|88071.4|88021.4|28
1633681050000|2021-10-08 08:17:30|88073.4|88023.4|88070.6|88020.6|88074.1|88024.1|88069.3|88019.3|37
1633681060000|2021-10-08 08:17:40|88070.8|88020.8|88057.4|88032.4|88070.8|88032.7|88057.4|88015.5|31
1633681070000|2021-10-08 08:17:50|88056.7|88031.7|88065.7|88015.7|88070.6|88033.3|88056.7|88015.4|36
1633681080000|2021-10-08 08:18:00|88066.5|88016.5|88055|88030|88067.3|88030.6|88054.6|88015.5|40
1633681090000|2021-10-08 08:18:10|88069.3|88019.3|88055.7|88030.7|88069.7|88032.7|88055.6|88019.1|32
1633681100000|2021-10-08 08:18:20|88055.6|88030.6|88055.5|88030.5|88056.4|88031.4|88055.2|88030.2|16
1633681110000|2021-10-08 08:18:30|88055.2|88030.2|88071|88021|88071.6|88031.2|88054.2|88018.7|32
1633681120000|2021-10-08 08:18:40|88070.7|88020.7|88075.6|88025.6|88075.9|88032.1|88056.6|88019.2|48
1633681130000|2021-10-08 08:18:50|88075.4|88025.4|88070.3|88020.3|88076.8|88026.8|88067|88017|51
1633681140000|2021-10-08 08:19:00|88070|88020|88071.4|88021.4|88072.4|88033.5|88057.6|88019.5|49
1633681150000|2021-10-08 08:19:10|88071.1|88021.1|88061.6|88036.6|88074.3|88037|88061.1|88020.9|40
1633681160000|2021-10-08 08:19:20|88073.3|88023.3|88076.5|88026.5|88077.3|88027.3|88073.3|88023.3|45
1633681170000|2021-10-08 08:19:30|88076.4|88026.4|88078.4|88028.4|88079|88039.1|88063.3|88025.8|51
1633681180000|2021-10-08 08:19:40|88079|88029|88073.6|88023.6|88079|88029|88072.9|88022.9|45
1633681190000|2021-10-08 08:19:50|88061.2|88036.2|88073|88023|88073.4|88036.2|88059.9|88021.8|30
1633681200000|2021-10-08 08:20:00|88072.7|88022.7|88079.7|88029.7|88079.7|88039.6|88063.6|88022.1|43
1633681210000|2021-10-08 08:20:10|88080.2|88030.2|88077.3|88027.3|88080.2|88043.7|88067.6|88027.1|31
1633681220000|2021-10-08 08:20:20|88077.4|88027.4|88078|88028|88078.1|88028.1|88076.2|88026.2|40
1633681230000|2021-10-08 08:20:30|88078.1|88028.1|88078.7|88028.7|88079|88029|88077.9|88027.9|35
1633681240000|2021-10-08 08:20:40|88078.6|88028.6|88080.3|88030.3|88080.9|88042.7|88067.2|88027.3|36
1633681250000|2021-10-08 08:20:50|88080.6|88030.6|88076|88026|88081.2|88031.2|88075|88025|42
1633681260000|2021-10-08 08:21:00|88076.5|88026.5|88076.4|88026.4|88079.5|88029.5|88074.2|88024.2|50
1633681270000|2021-10-08 08:21:10|88076.6|88026.6|88074.2|88024.2|88076.7|88026.7|88073.7|88023.7|37
1633681280000|2021-10-08 08:21:20|88074.1|88024.1|88075.4|88025.4|88075.6|88025.6|88074|88024|19
1633681290000|2021-10-08 08:21:30|88075.5|88025.5|88062.2|88037.2|88075.8|88040.1|88061.4|88024.9|35
1633681300000|2021-10-08 08:21:40|88063.2|88038.2|88060.6|88035.6|88063.2|88038.2|88058.6|88033.6|44
1633681310000|2021-10-08 08:21:50|88060.9|88035.9|88060.1|88035.1|88061.8|88036.8|88057.5|88032.5|34
1633681320000|2021-10-08 08:22:00|88059.6|88034.6|88050.9|88025.9|88072.2|88034.6|88048|88012.3|57
1633681330000|2021-10-08 08:22:10|88050.8|88025.8|88051.3|88026.3|88052|88027|88049.9|88024.9|36
1633681340000|2021-10-08 08:22:20|88051.2|88026.2|88050.3|88025.3|88051.4|88026.4|88050.1|88025.1|27
1633681350000|2021-10-08 08:22:30|88051.3|88026.3|88054.5|88029.5|88068.4|88031.4|88050.3|88017.3|46
1633681360000|2021-10-08 08:22:40|88054.4|88029.4|88053.7|88028.7|88055.2|88030.2|88053.7|88028.7|29
1633681370000|2021-10-08 08:22:50|88053.9|88028.9|88048.9|88023.9|88062|88030.3|88048.5|88012|36
1633681380000|2021-10-08 08:23:00|88049.5|88024.5|88049.8|88024.8|88062.7|88025.1|88047.6|88008.8|48
1633681390000|2021-10-08 08:23:10|88050.1|88025.1|88055|88030|88070.6|88030.6|88049.5|88014.4|46
1633681400000|2021-10-08 08:23:20|88054.6|88029.6|88051.6|88026.6|88064.3|88030.3|88051|88012.3|43
1633681410000|2021-10-08 08:23:30|88052.9|88027.9|88060.3|88010.3|88066.1|88027.9|88046.7|88008.9|52
1633681420000|2021-10-08 08:23:40|88060.2|88010.2|88061.1|88011.1|88062|88023.8|88047.7|88009.9|38
1633681430000|2021-10-08 08:23:50|88060.9|88010.9|88057.5|88007.5|88060.9|88010.9|88057.3|88007.3|23
1633681440000|2021-10-08 08:24:00|88058.1|88008.1|88059.7|88009.7|88061.7|88011.7|88055.9|88005.9|49
1633681450000|2021-10-08 08:24:10|88060.3|88010.3|88061|88011|88062.4|88012.4|88060.3|88010.3|22
1633681460000|2021-10-08 08:24:20|88061.1|88011.1|88063.1|88013.1|88064.4|88014.4|88060.8|88010.8|27
1633681470000|2021-10-08 08:24:30|88063.4|88013.4|88059.3|88009.3|88063.4|88022.6|88046.6|88008.6|38
1633681480000|2021-10-08 08:24:40|88059.1|88009.1|88055.8|88005.8|88059.8|88019.9|88043.8|88004.9|36
1633681490000|2021-10-08 08:24:50|88056.1|88006.1|88056.8|88006.8|88057|88007|88054.4|88004.4|25
1633681500000|2021-10-08 08:25:00|88058.9|88008.9|88059.9|88009.9|88062.3|88024.3|88047.3|88008.9|39
1633681510000|2021-10-08 08:25:10|88060|88010|88058.7|88008.7|88060.1|88010.1|88058.2|88008.2|23
1633681520000|2021-10-08 08:25:20|88058.2|88008.2|88066|88016|88066.9|88031.3|88056.3|88007.9|38
1633681530000|2021-10-08 08:25:30|88066.7|88016.7|88066.4|88016.4|88069.5|88019.5|88066.2|88016.2|46
1633681540000|2021-10-08 08:25:40|88067|88017|88066.1|88016.1|88068|88018|88065.5|88015.5|36
1633681550000|2021-10-08 08:25:50|88066.2|88016.2|88057.7|88007.7|88066.2|88016.2|88057.3|88007.3|54
1633681560000|2021-10-08 08:26:00|88057.8|88007.8|88056.4|88006.4|88058.8|88021.4|88040.7|88004.6|49
1633681570000|2021-10-08 08:26:10|88056.3|88006.3|88039.9|88014.9|88059.5|88021|88039.9|88005.1|37
1633681580000|2021-10-08 08:26:20|88040|88015|88045.1|88020.1|88059.1|88020.1|88040|88003.2|49
1633681590000|2021-10-08 08:26:30|88044.7|88019.7|88057.5|88007.5|88057.6|88020|88044.1|88006.6|36
1633681600000|2021-10-08 08:26:40|88057.3|88007.3|88035.9|88010.9|88057.5|88011.4|88035.9|87997.9|34
1633681610000|2021-10-08 08:26:50|88036|88011|88035.9|88010.9|88036.9|88011.9|88035.2|88010.2|28
1633681620000|2021-10-08 08:27:00|88036|88011|88056.1|88006.1|88058.3|88011.7|88035.7|88004.6|41
1633681630000|2021-10-08 08:27:10|88054.8|88004.8|88058.3|88008.3|88058.6|88008.6|88052.2|88002.2|34
1633681640000|2021-10-08 08:27:20|88058.2|88008.2|88054.4|88004.4|88059.9|88009.9|88050.6|88000.6|46
1633681650000|2021-10-08 08:27:30|88054.1|88004.1|88051.7|88001.7|88054.1|88004.1|88050.3|88000.3|35
1633681660000|2021-10-08 08:27:40|88053.7|88003.7|88049.2|87999.2|88054.2|88004.2|88048|87998|48
1633681670000|2021-10-08 08:27:50|88049.1|87999.1|88050.8|88000.8|88051.5|88001.5|88047|87997|39
1633681680000|2021-10-08 08:28:00|88051.2|88001.2|88041.1|87991.1|88052.7|88002.7|88041.1|87991.1|57
1633681690000|2021-10-08 08:28:10|88041.3|87991.3|88041|87991|88041.7|87991.7|88036.1|87986.1|45
1633681700000|2021-10-08 08:28:20|88040.7|87990.7|88037|87987|88042.1|87992.1|88035.5|87985.5|34
1633681710000|2021-10-08 08:28:30|88037.2|87987.2|88044.5|87994.5|88045.6|87995.6|88037.2|87987.2|39
1633681720000|2021-10-08 08:28:40|88044.7|87994.7|88041.3|87991.3|88044.9|87994.9|88039.5|87989.5|41
1633681730000|2021-10-08 08:28:50|88042.9|87992.9|88038.2|87988.2|88042.9|87992.9|88037.6|87987.6|33
1633681740000|2021-10-08 08:29:00|88038.5|87988.5|88032.6|87982.6|88042.3|88006.1|88030.8|87982.6|59
1633681750000|2021-10-08 08:29:10|88032.5|87982.5|88026.7|87976.7|88032.5|87982.5|88026.7|87976.7|44
1633681760000|2021-10-08 08:29:20|88026.3|87976.3|88021.2|87971.2|88027|87983.3|88007.9|87970.2|36
1633681770000|2021-10-08 08:29:30|88021.5|87971.5|88022.8|87972.8|88026.7|87989.5|88014.5|87968.6|45
1633681780000|2021-10-08 08:29:40|88020.6|87970.6|88023.7|87973.7|88025.7|87975.7|88018.4|87968.4|54
1633681790000|2021-10-08 08:29:50|88024|87974|88021.8|87971.8|88024|87974|88021.2|87971.2|47
1633681800000|2021-10-08 08:30:00|88022.2|87972.2|88023.4|87973.4|88023.5|87973.5|88020.9|87970.9|39
1633681810000|2021-10-08 08:30:10|88023.2|87973.2|88022|87972|88024|87974|88022|87972|31
1633681820000|2021-10-08 08:30:20|88022.2|87972.2|88022.2|87972.2|88023.8|87973.8|88021.4|87971.4|33
1633681830000|2021-10-08 08:30:30|88022.5|87972.5|88021.4|87971.4|88024.1|87974.1|88020.8|87970.8|34
1633681840000|2021-10-08 08:30:40|88021.6|87971.6|88021.5|87971.5|88024|87974|88021.3|87971.3|28
1633681850000|2021-10-08 08:30:50|88021.6|87971.6|88014.8|87964.8|88021.6|87971.6|88014.8|87964.8|47
1633681860000|2021-10-08 08:31:00|88014.7|87964.7|88015.9|87965.9|88016.7|87966.7|88014.7|87964.7|38
1633681870000|2021-10-08 08:31:10|88015.4|87965.4|88011.2|87961.2|88015.5|87965.5|88009.7|87959.7|27
1633681880000|2021-10-08 08:31:20|88011|87961|88020.4|87970.4|88021.1|87971.1|88010.1|87960.1|47
1633681890000|2021-10-08 08:31:30|88020.9|87970.9|88023.3|87973.3|88023.5|87973.5|88020.6|87970.6|41
1633681900000|2021-10-08 08:31:40|88023.2|87973.2|88020.6|87970.6|88023.2|87973.2|88019.5|87969.5|40
1633681910000|2021-10-08 08:31:50|88020.4|87970.4|88020.3|87970.3|88020.7|87970.7|88018.9|87968.9|42
1633681920000|2021-10-08 08:32:00|88020.2|87970.2|88017.7|87967.7|88022.8|87972.8|88016.7|87966.7|54
1633681930000|2021-10-08 08:32:10|88017|87967|88017.4|87967.4|88017.8|87967.8|88017|87967|42
1633681940000|2021-10-08 08:32:20|88017.6|87967.6|88020.2|87970.2|88021.2|87971.2|88016.8|87966.8|41
1633681950000|2021-10-08 08:32:30|88020.7|87970.7|88016.3|87966.3|88020.9|87970.9|88014.9|87964.9|36
1633681960000|2021-10-08 08:32:40|88015.8|87965.8|88016|87966|88016.3|87966.3|88015.2|87965.2|32
1633681970000|2021-10-08 08:32:50|88015.9|87965.9|88012.2|87962.2|88015.9|87965.9|88012|87962|26
1633681980000|2021-10-08 08:33:00|88012.8|87962.8|88016.3|87966.3|88016.3|87966.3|88011.5|87961.5|24
1633681990000|2021-10-08 08:33:10|88015.8|87965.8|88014.7|87964.7|88017.4|87967.4|88013.8|87963.8|35
1633682000000|2021-10-08 08:33:20|88015.3|87965.3|88014.1|87964.1|88015.3|87965.3|88013.7|87963.7|23
1633682010000|2021-10-08 08:33:30|88014|87964|88010.6|87960.6|88014.6|87964.6|88009.5|87959.5|19
1633682020000|2021-10-08 08:33:40|88010.4|87960.4|88031|87981|88032.8|87988.4|88008.6|87958.6|52
1633682030000|2021-10-08 08:33:50|88030.9|87980.9|88032.4|87982.4|88033.5|87983.5|88030.9|87980.9|38
1633682040000|2021-10-08 08:34:00|88032.5|87982.5|88032.8|87982.8|88033.9|87983.9|88031.6|87981.6|38
1633682050000|2021-10-08 08:34:10|88032.6|87982.6|88030.7|87980.7|88033.2|87983.2|88030.7|87980.7|23
1633682060000|2021-10-08 08:34:20|88029.5|87979.5|88030.3|87980.3|88031.1|87981.1|88029.5|87979.5|33
1633682070000|2021-10-08 08:34:30|88029.6|87979.6|88030.4|87980.4|88030.7|87980.7|88029.1|87979.1|25
1633682080000|2021-10-08 08:34:40|88030.8|87980.8|88030.9|87980.9|88032.1|87982.1|88030.7|87980.7|21
1633682090000|2021-10-08 08:34:50|88030.8|87980.8|88031.4|87981.4|88031.8|87981.8|88030.8|87980.8|26
1633682100000|2021-10-08 08:35:00|88031.3|87981.3|88031|87981|88032|87982|88030.2|87980.2|26
1633682110000|2021-10-08 08:35:10|88030.7|87980.7|88031.1|87981.1|88031.1|87981.1|88029.3|87979.3|26
1633682120000|2021-10-08 08:35:20|88031.3|87981.3|88030|87980|88031.3|87981.3|88029.5|87979.5|20
1633682130000|2021-10-08 08:35:30|88029.9|87979.9|88030.1|87980.1|88030.7|87980.7|88026.8|87976.8|29
1633682140000|2021-10-08 08:35:40|88030|87980|88029.2|87979.2|88030.5|87980.5|88028.7|87978.7|30
1633682150000|2021-10-08 08:35:50|88029.1|87979.1|88030.2|87980.2|88030.2|87980.2|88028.8|87978.8|22
1633682160000|2021-10-08 08:36:00|88030.1|87980.1|88033.3|87983.3|88033.8|87983.8|88030.1|87980.1|23
1633682170000|2021-10-08 08:36:10|88033.6|87983.6|88034|87984|88034.4|87984.4|88032.4|87982.4|23
1633682180000|2021-10-08 08:36:20|88034.1|87984.1|88034.5|87984.5|88040|87998.8|88023.8|87982.9|45
1633682190000|2021-10-08 08:36:30|88034.4|87984.4|88031.1|87981.1|88034.7|87984.7|88031|87981|30
1633682200000|2021-10-08 08:36:40|88031.5|87981.5|88027.4|87977.4|88031.7|87990.6|88014.5|87976.9|40
1633682210000|2021-10-08 08:36:50|88027.7|87977.7|88027.2|87977.2|88027.9|87977.9|88026.8|87976.8|22
1633682220000|2021-10-08 08:37:00|88027.1|87977.1|88025.5|87975.5|88027.4|87977.4|88025.2|87975.2|22
1633682230000|2021-10-08 08:37:10|88025.6|87975.6|88027.9|87977.9|88027.9|87977.9|88025.3|87975.3|20
1633682240000|2021-10-08 08:37:20|88027.5|87977.5|88027.4|87977.4|88027.5|87977.5|88026.8|87976.8|30
1633682250000|2021-10-08 08:37:30|88027.3|87977.3|88026.9|87976.9|88027.6|87977.6|88022.9|87972.9|35
1633682260000|2021-10-08 08:37:40|88027.4|87977.4|88023.6|87973.6|88027.9|87977.9|88021.9|87971.9|30
1633682270000|2021-10-08 08:37:50|88023.3|87973.3|88023.8|87973.8|88024.8|87974.8|88022.7|87972.7|29
1633682280000|2021-10-08 08:38:00|88024|87974|88024.1|87974.1|88024.5|87974.5|88023.7|87973.7|26
1633682290000|2021-10-08 08:38:10|88024.2|87974.2|88026.6|87976.6|88026.6|87976.6|88022.8|87972.8|16
1633682300000|2021-10-08 08:38:20|88026.5|87976.5|88026.9|87976.9|88026.9|87976.9|88026|87976|23
1633682310000|2021-10-08 08:38:30|88026.8|87976.8|88023.2|87973.2|88026.8|87976.8|88022.8|87972.8|28
1633682320000|2021-10-08 08:38:40|88023.1|87973.1|88022.9|87972.9|88024.6|87974.6|88022.6|87972.6|31
1633682330000|2021-10-08 08:38:50|88022.7|87972.7|88023.2|87973.2|88023.5|87973.5|88021.9|87971.9|24
1633682340000|2021-10-08 08:39:00|88023.4|87973.4|88026.4|87976.4|88027.4|87977.4|88022.4|87972.4|37
1633682350000|2021-10-08 08:39:10|88026.9|87976.9|88028.6|87978.6|88028.6|87978.6|88025.8|87975.8|33
1633682360000|2021-10-08 08:39:20|88028.7|87978.7|88021.9|87971.9|88028.7|87984.2|88009|87971|35
1633682370000|2021-10-08 08:39:30|88021.8|87971.8|88019.6|87969.6|88022|87972|88019.1|87969.1|35
1633682380000|2021-10-08 08:39:40|88019.7|87969.7|88022.3|87972.3|88023.5|87973.5|88017.2|87967.2|47
1633682390000|2021-10-08 08:39:50|88022.7|87972.7|88023.5|87973.5|88024.8|87974.8|88022.5|87972.5|38
1633682400000|2021-10-08 08:40:00|88023.4|87973.4|88024.5|87974.5|88025.1|87975.1|88021.1|87971.1|44
1633682410000|2021-10-08 08:40:10|88024.1|87974.1|88005.7|87980.7|88024.9|87981.7|88004.5|87968.1|43
1633682420000|2021-10-08 08:40:20|88006|87981|88002.3|87977.3|88006.1|87981.1|88002.3|87977.3|42
1633682430000|2021-10-08 08:40:30|88002.8|87977.8|88002.2|87977.2|88003|87978|88001.6|87976.6|32
1633682440000|2021-10-08 08:40:40|88002.5|87977.5|88001.3|87976.3|88003.1|87978.1|88001.2|87976.2|23
1633682450000|2021-10-08 08:40:50|88001|87976|88000.7|87975.7|88001.7|87976.7|87998.9|87973.9|31
1633682460000|2021-10-08 08:41:00|88000.8|87975.8|87999.4|87974.4|88000.8|87975.8|87999|87974|22
1633682470000|2021-10-08 08:41:10|87999.5|87974.5|87999.3|87974.3|87999.7|87974.7|87998.7|87973.7|22
1633682480000|2021-10-08 08:41:20|87999.6|87974.6|87996.4|87971.4|87999.6|87974.6|87996.1|87971.1|35
1633682490000|2021-10-08 08:41:30|87996.6|87971.6|87995.4|87970.4|87996.7|87971.7|87995.1|87970.1|30
1633682500000|2021-10-08 08:41:40|87995.2|87970.2|87995.5|87970.5|87995.7|87970.7|87994.8|87969.8|18
1633682510000|2021-10-08 08:41:50|87995.6|87970.6|88008.4|87958.4|88008.4|87970.6|87993.4|87957.6|30
1633682520000|2021-10-08 08:42:00|87996.9|87971.9|87996.4|87971.4|87996.9|87971.9|87995|87970|24
1633682530000|2021-10-08 08:42:10|87996.3|87971.3|87998.1|87973.1|88011.4|87973.2|87996.2|87956.8|38
1633682540000|2021-10-08 08:42:20|87997.8|87972.8|88013.8|87963.8|88015.4|87973.4|87997.8|87963|40
1633682550000|2021-10-08 08:42:30|88013.7|87963.7|87997.3|87972.3|88013.9|87972.8|87997.3|87959.5|38
1633682560000|2021-10-08 08:42:40|87997.2|87972.2|87995.2|87970.2|87998.1|87973.1|87994.5|87969.5|47
1633682570000|2021-10-08 08:42:50|87994.6|87969.6|88005.4|87955.4|88014.2|87974.4|87994.3|87953.9|39
1633682580000|2021-10-08 08:43:00|88005.5|87955.5|88005.9|87955.9|88006.1|87956.1|88004|87954|26
1633682590000|2021-10-08 08:43:10|88005.8|87955.8|87995.2|87970.2|88008.5|87972.3|87994|87955.4|31
1633682600000|2021-10-08 08:43:20|87994.7|87969.7|88006.4|87956.4|88010.9|87972.5|87994.1|87956.4|31
1633682610000|2021-10-08 08:43:30|88005.8|87955.8|88011.7|87961.7|88012.1|87962.1|88004.9|87954.9|46
1633682620000|2021-10-08 08:43:40|88011.5|87961.5|88005.9|87955.9|88012.8|87973.9|87991.4|87954.9|48
1633682630000|2021-10-08 08:43:50|88006.4|87956.4|88005|87955|88008.4|87970.3|87995.3|87953.7|38
1633682640000|2021-10-08 08:44:00|88005.2|87955.2|88006.6|87956.6|88006.9|87956.9|88004.2|87954.2|37
1633682650000|2021-10-08 08:44:10|88006.3|87956.3|88003|87953|88006.7|87956.7|88003|87953|26
1633682660000|2021-10-08 08:44:20|88003.1|87953.1|88003.3|87953.3|88004.5|87954.5|88002.3|87952.3|20
1633682670000|2021-10-08 08:44:30|88002.5|87952.5|88005.8|87955.8|88006.5|87956.5|88002.2|87952.2|29
1633682680000|2021-10-08 08:44:40|88006.1|87956.1|88009.5|87959.5|88010.2|87960.2|88005.7|87955.7|37
1633682690000|2021-10-08 08:44:50|88010|87960|88010.3|87960.3|88011.5|87972.7|87994.3|87958.7|33
1633682700000|2021-10-08 08:45:00|88010|87960|88006.5|87956.5|88011|87972.2|87993.5|87955.7|45
1633682710000|2021-10-08 08:45:10|88007.6|87957.6|87991.1|87966.1|88007.7|87967.5|87991.1|87954|41
1633682720000|2021-10-08 08:45:20|87992.3|87967.3|88003.1|87953.1|88003.7|87967.5|87990.8|87951.1|37
1633682730000|2021-10-08 08:45:30|88003.4|87953.4|88003.1|87953.1|88003.5|87953.5|88002.5|87952.5|22
1633682740000|2021-10-08 08:45:40|88002.4|87952.4|88012.8|87962.8|88012.9|87974.6|87999.6|87951.3|45
1633682750000|2021-10-08 08:45:50|88010.9|87960.9|88011.1|87961.1|88011.8|87961.8|88009|87959|41
1633682760000|2021-10-08 08:46:00|88011.4|87961.4|88007.6|87957.6|88011.8|87961.8|88007.2|87957.2|35
1633682770000|2021-10-08 08:46:10|88007.9|87957.9|88005.6|87955.6|88009.6|87970|87993|87955.6|35
1633682780000|2021-10-08 08:46:20|88006.2|87956.2|88005.7|87955.7|88006.5|87956.5|88004.9|87954.9|42
1633682790000|2021-10-08 08:46:30|88006.5|87956.5|87990.1|87965.1|88006.5|87966.6|87989.2|87955|48
1633682800000|2021-10-08 08:46:40|87990.2|87965.2|87986|87961|87993.4|87968.4|87985.5|87960.5|41
1633682810000|2021-10-08 08:46:50|87985.7|87960.7|88006.1|87956.1|88007.2|87968.4|87985.7|87950.3|43
1633682820000|2021-10-08 08:47:00|88008|87958|88012.1|87962.1|88012.1|87972.5|87992.2|87954.9|51
1633682830000|2021-10-08 08:47:10|88012.3|87962.3|88012.4|87962.4|88013.4|87975.8|87999.4|87962.2|28
1633682840000|2021-10-08 08:47:20|88012|87962|88009.3|87959.3|88015.2|87977.6|88002.6|87956.6|37
1633682850000|2021-10-08 08:47:30|87999.1|87974.1|87997.2|87947.2|88012.2|87974.2|87997|87947|51
1633682860000|2021-10-08 08:47:40|87997.4|87947.4|87984|87934|87997.4|87958|87981.6|87931.7|54
1633682870000|2021-10-08 08:47:50|87982.9|87932.9|87985.3|87935.3|87985.3|87935.3|87981.9|87931.9|40
1633682880000|2021-10-08 08:48:00|87985.4|87935.4|87984.4|87934.4|87985.5|87935.5|87983.6|87933.6|37
1633682890000|2021-10-08 08:48:10|87984.3|87934.3|87983.3|87933.3|87985.3|87935.3|87982.9|87932.9|36
1633682900000|2021-10-08 08:48:20|87983.8|87933.8|87986.4|87936.4|87987.8|87937.8|87983.4|87933.4|41
1633682910000|2021-10-08 08:48:30|87986.5|87936.5|87982.9|87932.9|87987.9|87937.9|87981.3|87931.3|54
1633682920000|2021-10-08 08:48:40|87983.5|87933.5|87983.1|87933.1|87984.7|87934.7|87981.8|87931.8|44
1633682930000|2021-10-08 08:48:50|87983.2|87933.2|87983.1|87933.1|87984|87934|87981.7|87931.7|38
1633682940000|2021-10-08 08:49:00|87983.2|87933.2|87982.9|87932.9|87987.3|87937.3|87980.6|87930.6|55
1633682950000|2021-10-08 08:49:10|87982.3|87932.3|87976.2|87926.2|87983.1|87933.1|87974.3|87924.3|41
1633682960000|2021-10-08 08:49:20|87976.5|87926.5|87973.9|87923.9|87976.9|87935.8|87959.1|87922.8|46
1633682970000|2021-10-08 08:49:30|87974.2|87924.2|87980.8|87930.8|87980.8|87930.8|87972.7|87922.7|49
1633682980000|2021-10-08 08:49:40|87981.2|87931.2|87975.8|87925.8|87982.6|87932.6|87975.8|87925.8|30
1633682990000|2021-10-08 08:49:50|87976.5|87926.5|87967.1|87917.1|87977.3|87927.3|87967.1|87917.1|65
1633683000000|2021-10-08 08:50:00|87968.8|87918.8|87967.2|87917.2|87968.8|87918.8|87966.4|87916.4|35
1633683010000|2021-10-08 08:50:10|87967.1|87917.1|87969.3|87919.3|87969.4|87919.4|87966|87916|39
1633683020000|2021-10-08 08:50:20|87969|87919|87966.3|87916.3|87969.5|87919.5|87965.9|87915.9|50
1633683030000|2021-10-08 08:50:30|87966.6|87916.6|87966.9|87916.9|87967.1|87917.1|87965.2|87915.2|27
1633683040000|2021-10-08 08:50:40|87967|87917|87966.2|87916.2|87967|87917|87966.2|87916.2|24
1633683050000|2021-10-08 08:50:50|87967.3|87917.3|87966.1|87916.1|87967.5|87917.5|87964.9|87914.9|35
1633683060000|2021-10-08 08:51:00|87966.5|87916.5|87963.4|87913.4|87968.9|87930.7|87954.2|87911.7|40
1633683070000|2021-10-08 08:51:10|87963|87913|87963.7|87913.7|87963.7|87913.7|87962.3|87912.3|31
1633683080000|2021-10-08 08:51:20|87963.5|87913.5|87966.8|87916.8|87966.8|87916.8|87961.7|87911.7|41
1633683090000|2021-10-08 08:51:30|87966.9|87916.9|87965.1|87915.1|87968.3|87930.5|87954.9|87914.1|56
1633683100000|2021-10-08 08:51:40|87964.8|87914.8|87966.4|87916.4|87966.5|87916.5|87964.2|87914.2|39
1633683110000|2021-10-08 08:51:50|87966.6|87916.6|87963.9|87913.9|87967.2|87917.2|87962.8|87912.8|48
1633683120000|2021-10-08 08:52:00|87963.7|87913.7|87966.4|87916.4|87967.5|87929.7|87954|87913.6|36
1633683130000|2021-10-08 08:52:10|87966.3|87916.3|87960.9|87910.9|87966.3|87916.3|87960.2|87910.2|36
1633683140000|2021-10-08 08:52:20|87961|87911|87963.4|87913.4|87966|87916|87961|87911|48
1633683150000|2021-10-08 08:52:30|87962.2|87912.2|87963|87913|87963.3|87913.3|87962.2|87912.2|36
1633683160000|2021-10-08 08:52:40|87962.9|87912.9|87961|87911|87963.1|87913.1|87956.6|87906.6|42
1633683170000|2021-10-08 08:52:50|87960.8|87910.8|87960.3|87910.3|87962.9|87912.9|87959.6|87909.6|27
1633683180000|2021-10-08 08:53:00|87960.4|87910.4|87964.9|87914.9|87966.5|87916.5|87960.4|87910.4|44
1633683190000|2021-10-08 08:53:10|87964.6|87914.6|87965.4|87915.4|87966|87916|87963|87913|44
1633683200000|2021-10-08 08:53:20|87965.8|87915.8|87965.6|87915.6|87966.2|87916.2|87964.5|87914.5|34
1633683210000|2021-10-08 08:53:30|87965.8|87915.8|87965.5|87915.5|87966.7|87916.7|87964.9|87914.9|43
1633683220000|2021-10-08 08:53:40|87965.8|87915.8|87963.2|87913.2|87965.8|87915.8|87961.7|87911.7|32
1633683230000|2021-10-08 08:53:50|87963.3|87913.3|87962.2|87912.2|87963.3|87913.3|87961|87911|32
1633683240000|2021-10-08 08:54:00|87962|87912|87962.1|87912.1|87962.7|87912.7|87961.2|87911.2|26
1633683250000|2021-10-08 08:54:10|87961.8|87911.8|87961.2|87911.2|87962.8|87912.8|87960.7|87910.7|22
1633683260000|2021-10-08 08:54:20|87961.4|87911.4|87966.4|87916.4|87966.6|87916.6|87961.2|87911.2|35
1633683270000|2021-10-08 08:54:30|87966.8|87916.8|87966.9|87916.9|87968.1|87918.1|87966.3|87916.3|38
1633683280000|2021-10-08 08:54:40|87966.6|87916.6|87966.5|87916.5|87967.6|87917.6|87966|87916|25
1633683290000|2021-10-08 08:54:50|87966.4|87916.4|87971.6|87921.6|87972.5|87928.3|87949.5|87915.3|50
1633683300000|2021-10-08 08:55:00|87971.7|87921.7|87973.1|87923.1|87974.6|87924.6|87971.7|87921.7|29
1633683310000|2021-10-08 08:55:10|87973.2|87923.2|87971|87921|87974.4|87924.4|87969.5|87919.5|37
1633683320000|2021-10-08 08:55:20|87971.1|87921.1|87970.2|87920.2|87972.1|87922.1|87969.6|87919.6|33
1633683330000|2021-10-08 08:55:30|87970.3|87920.3|87957.9|87932.9|87974|87935.4|87957.8|87920.3|40
1633683340000|2021-10-08 08:55:40|87958.6|87933.6|87957.7|87932.7|87958.6|87933.6|87956.9|87931.9|17
1633683350000|2021-10-08 08:55:50|87958|87933|87970.8|87920.8|87971.5|87933.2|87957.6|87919.3|24
1633683360000|2021-10-08 08:56:00|87970.6|87920.6|87974.3|87924.3|87974.9|87924.9|87970.4|87920.4|35
1633683370000|2021-10-08 08:56:10|87974.2|87924.2|87976.1|87926.1|87976.1|87926.1|87973.3|87923.3|32
1633683380000|2021-10-08 08:56:20|87975.4|87925.4|87974.4|87924.4|87978.2|87938.4|87962.6|87924.2|40
1633683390000|2021-10-08 08:56:30|87974.2|87924.2|87973.6|87923.6|87975|87925|87972.8|87922.8|27
1633683400000|2021-10-08 08:56:40|87973.7|87923.7|87974.3|87924.3|87974.9|87924.9|87973.1|87923.1|26
1633683410000|2021-10-08 08:56:50|87974.2|87924.2|87963.3|87938.3|87976.2|87938.3|87963.3|87923.9|28
1633683420000|2021-10-08 08:57:00|87963.6|87938.6|87971.7|87921.7|87976.8|87938.7|87963.1|87921.1|43
1633683430000|2021-10-08 08:57:10|87972.4|87922.4|87965.9|87915.9|87972.8|87922.8|87960|87910|49
1633683440000|2021-10-08 08:57:20|87966.4|87916.4|87955.2|87905.2|87967.5|87917.5|87955|87905|61
1633683450000|2021-10-08 08:57:30|87953.9|87903.9|87952.3|87902.3|87956.1|87913.4|87938.2|87901.6|44
1633683460000|2021-10-08 08:57:40|87952.8|87902.8|87952.3|87902.3|87952.8|87914|87937.7|87900.6|32
1633683470000|2021-10-08 08:57:50|87951.9|87901.9|87956.3|87906.3|87956.8|87906.8|87951.8|87901.8|38
1633683480000|2021-10-08 08:58:00|87956.5|87906.5|87955.1|87905.1|87957.1|87907.1|87954.6|87904.6|35
1633683490000|2021-10-08 08:58:10|87955.4|87905.4|87957.1|87907.1|87958.8|87908.8|87954.2|87904.2|35
1633683500000|2021-10-08 08:58:20|87956.2|87906.2|87956.6|87906.6|87959|87909|87955.1|87905.1|33
1633683510000|2021-10-08 08:58:30|87956.4|87906.4|87956.7|87906.7|87957|87907|87955.2|87905.2|27
1633683520000|2021-10-08 08:58:40|87956.5|87906.5|87951.1|87901.1|87956.9|87906.9|87950.3|87900.3|46
1633683530000|2021-10-08 08:58:50|87951.2|87901.2|87942.7|87892.7|87951.2|87901.2|87940.7|87890.7|50
1633683540000|2021-10-08 08:59:00|87942.4|87892.4|87936.6|87886.6|87943|87893|87936.6|87886.6|42
1633683550000|2021-10-08 08:59:10|87936.2|87886.2|87934.5|87884.5|87937.1|87887.1|87934.1|87884.1|34
1633683560000|2021-10-08 08:59:20|87934.2|87884.2|87937.9|87887.9|87938.6|87888.6|87933.8|87883.8|35
1633683570000|2021-10-08 08:59:30|87937.6|87887.6|87938.7|87888.7|87939.6|87889.6|87937.6|87887.6|34
1633683580000|2021-10-08 08:59:40|87938.8|87888.8|87934.2|87884.2|87939|87889|87932.2|87882.2|37
1633683590000|2021-10-08 08:59:50|87934.3|87884.3|87933.9|87883.9|87934.6|87884.6|87932.3|87882.3|35
1633683600000|2021-10-08 09:00:00|87933.6|87883.6|87928.7|87878.7|87934.6|87884.6|87927.3|87877.3|51
1633683610000|2021-10-08 09:00:10|87928.8|87878.8|87924.3|87874.3|87930.1|87890.1|87915.1|87873.1|54
1633683620000|2021-10-08 09:00:20|87924.2|87874.2|87921.7|87871.7|87924.9|87874.9|87921.5|87871.5|32
1633683630000|2021-10-08 09:00:30|87921.5|87871.5|87924.7|87874.7|87926|87876|87921.2|87871.2|37
1633683640000|2021-10-08 09:00:40|87925|87875|87927.9|87877.9|87928.1|87878.1|87923.9|87873.9|40
1633683650000|2021-10-08 09:00:50|87927.4|87877.4|87931.7|87881.7|87932.1|87882.1|87927.2|87877.2|59
1633683660000|2021-10-08 09:01:00|87931.6|87881.6|87935.4|87885.4|87936.1|87897|87921.5|87879.1|50
1633683670000|2021-10-08 09:01:10|87935.2|87885.2|87935.2|87885.2|87935.8|87885.8|87934.3|87884.3|39
1633683680000|2021-10-08 09:01:20|87935.4|87885.4|87934.7|87884.7|87936.3|87886.3|87934.7|87884.7|29
1633683690000|2021-10-08 09:01:30|87934.8|87884.8|87933.9|87883.9|87935.5|87885.5|87933.9|87883.9|22
1633683700000|2021-10-08 09:01:40|87935|87885|87932.8|87882.8|87935|87885|87932.5|87882.5|26
1633683710000|2021-10-08 09:01:50|87932.7|87882.7|87931.4|87881.4|87932.9|87882.9|87931.1|87881.1|16
1633683720000|2021-10-08 09:02:00|87931.2|87881.2|87920.4|87870.4|87931.6|87889|87914|87870.4|43
1633683730000|2021-10-08 09:02:10|87920.3|87870.3|87898.2|87848.2|87920.4|87870.4|87896.7|87846.7|61
1633683740000|2021-10-08 09:02:20|87898|87848|87897.3|87847.3|87898.5|87848.5|87894.4|87844.4|37
1633683750000|2021-10-08 09:02:30|87897.4|87847.4|87898.6|87848.6|87900.7|87850.7|87897.4|87847.4|39
1633683760000|2021-10-08 09:02:40|87898.3|87848.3|87899.7|87849.7|87899.9|87849.9|87897.5|87847.5|38
1633683770000|2021-10-08 09:02:50|87899.8|87849.8|87904.2|87854.2|87904.3|87854.3|87899.5|87849.5|32
1633683780000|2021-10-08 09:03:00|87903.8|87853.8|87902.8|87852.8|87904.8|87854.8|87898.9|87848.9|45
1633683790000|2021-10-08 09:03:10|87902.7|87852.7|87893.9|87843.9|87902.7|87861.3|87885.5|87842.5|48
1633683800000|2021-10-08 09:03:20|87893.8|87843.8|87886.5|87836.5|87894|87844|87886.5|87836.5|44
1633683810000|2021-10-08 09:03:30|87886.8|87836.8|87865.4|87840.4|87887.4|87841.7|87865.1|87827.3|55
1633683820000|2021-10-08 09:03:40|87864.6|87839.6|87864.5|87839.5|87876.8|87839.6|87863.8|87823|58
1633683830000|2021-10-08 09:03:50|87876.3|87826.3|87876.8|87826.8|87877.3|87827.3|87874.9|87824.9|36
1633683840000|2021-10-08 09:04:00|87876.3|87826.3|87876.3|87826.3|87876.8|87826.8|87874.2|87824.2|39
1633683850000|2021-10-08 09:04:10|87876.1|87826.1|87878.9|87828.9|87881.8|87831.8|87876.1|87826.1|57
1633683860000|2021-10-08 09:04:20|87878.8|87828.8|87876|87826|87880.1|87838.3|87863.3|87825|38
1633683870000|2021-10-08 09:04:30|87875.6|87825.6|87881|87831|87882.5|87832.5|87875.6|87825.6|49
1633683880000|2021-10-08 09:04:40|87881.4|87831.4|87884.5|87834.5|87886|87836|87880.7|87830.7|46
1633683890000|2021-10-08 09:04:50|87884.2|87834.2|87886.4|87836.4|87886.4|87836.4|87882.3|87832.3|52
1633683900000|2021-10-08 09:05:00|87885.3|87835.3|87885.1|87835.1|87885.3|87835.3|87883.3|87833.3|49
1633683910000|2021-10-08 09:05:10|87884.7|87834.7|87885.6|87835.6|87885.7|87845.2|87869.7|87828.7|56
1633683920000|2021-10-08 09:05:20|87886.2|87836.2|87879.4|87829.4|87886.2|87836.2|87877.5|87827.5|59
1633683930000|2021-10-08 09:05:30|87879|87829|87865|87840|87880.3|87840.4|87864|87827.6|39
1633683940000|2021-10-08 09:05:40|87866.3|87841.3|87864.8|87839.8|87866.3|87841.3|87864|87839|35
1633683950000|2021-10-08 09:05:50|87864.2|87839.2|87865.1|87840.1|87865.1|87840.1|87863.3|87838.3|28
1633683960000|2021-10-08 09:06:00|87864.6|87839.6|87878|87828|87879.2|87840.1|87864.3|87827.5|31
1633683970000|2021-10-08 09:06:10|87878.1|87828.1|87877.5|87827.5|87879.2|87829.2|87876.9|87826.9|31
1633683980000|2021-10-08 09:06:20|87864.9|87839.9|87873.4|87823.4|87874|87840.4|87861.6|87823|31
1633683990000|2021-10-08 09:06:30|87873.2|87823.2|87874.7|87824.7|87874.9|87824.9|87872.6|87822.6|27
1633684000000|2021-10-08 09:06:40|87873.9|87823.9|87862.9|87837.9|87874|87840.7|87860.4|87822.2|36
1633684010000|2021-10-08 09:06:50|87863.2|87838.2|87874.3|87824.3|87874.9|87838.2|87860.2|87822.9|46
1633684020000|2021-10-08 09:07:00|87874|87824|87881|87831|87882.6|87844.9|87861.4|87824|42
1633684030000|2021-10-08 09:07:10|87881.3|87831.3|87876.6|87826.6|87881.3|87831.3|87875.8|87825.8|39
1633684040000|2021-10-08 09:07:20|87876.5|87826.5|87862.9|87837.9|87879.5|87841.9|87862.4|87825.5|55
1633684050000|2021-10-08 09:07:30|87860.8|87835.8|87862.4|87837.4|87876.5|87838.9|87860.6|87824.7|52
1633684060000|2021-10-08 09:07:40|87862.5|87837.5|87864.3|87839.3|87867.8|87842.8|87862.2|87837.2|40
1633684070000|2021-10-08 09:07:50|87864.1|87839.1|87866.4|87816.4|87866.4|87839.8|87850.9|87815.9|48
1633684080000|2021-10-08 09:08:00|87866.5|87816.5|87871.6|87821.6|87872.8|87822.8|87866.5|87816.5|51
1633684090000|2021-10-08 09:08:10|87871.9|87821.9|87871.9|87821.9|87872.4|87822.4|87871.3|87821.3|29
1633684100000|2021-10-08 09:08:20|87871.8|87821.8|87852.7|87827.7|87872.3|87829.8|87852.4|87817.8|44
1633684110000|2021-10-08 09:08:30|87852.6|87827.6|87847.4|87822.4|87861.6|87828.2|87847.4|87811.1|49
1633684120000|2021-10-08 09:08:40|87849.3|87824.3|87866.8|87816.8|87867.2|87829|87847.4|87816.1|37
1633684130000|2021-10-08 09:08:50|87866.9|87816.9|87849.9|87824.9|87867.5|87830.7|87848.6|87815.8|45
1633684140000|2021-10-08 09:09:00|87850|87825|87859|87834|87860.4|87835.4|87849.7|87824.7|50
1633684150000|2021-10-08 09:09:10|87858.9|87833.9|87858.2|87833.2|87859.9|87834.9|87857.6|87832.6|35
1633684160000|2021-10-08 09:09:20|87858.3|87833.3|87866.8|87816.8|87867.1|87833.8|87854.6|87816.6|24
1633684170000|2021-10-08 09:09:30|87855|87830|87853.3|87828.3|87867.9|87830.8|87851.7|87817|39
1633684180000|2021-10-08 09:09:40|87853.6|87828.6|87854|87829|87854.7|87829.7|87852.3|87827.3|33
1633684190000|2021-10-08 09:09:50|87854.1|87829.1|87850.1|87825.1|87861.2|87830.1|87848.3|87809.1|57
1633684200000|2021-10-08 09:10:00|87850.7|87825.7|87856|87831|87856.7|87831.7|87850.7|87825.7|35
1633684210000|2021-10-08 09:10:10|87857.1|87832.1|87853.7|87828.7|87857.1|87832.1|87853|87828|29
1633684220000|2021-10-08 09:10:20|87853.6|87828.6|87859.3|87809.3|87861.7|87830.2|87847|87808.3|30
1633684230000|2021-10-08 09:10:30|87859.5|87809.5|87851.6|87801.6|87859.5|87820|87843.1|87801.1|39
1633684240000|2021-10-08 09:10:40|87851|87801|87850.6|87800.6|87856.8|87806.8|87849.8|87799.8|52
1633684250000|2021-10-08 09:10:50|87850.3|87800.3|87844.1|87819.1|87854.4|87819.9|87840.8|87800.3|44
1633684260000|2021-10-08 09:11:00|87843.8|87818.8|87855.1|87805.1|87855.3|87819.5|87842.7|87804|27
1633684270000|2021-10-08 09:11:10|87856.6|87806.6|87854|87804|87856.6|87818.5|87840.1|87803.1|35
1633684280000|2021-10-08 09:11:20|87852.8|87802.8|87855.6|87805.6|87858.3|87817.1|87841.7|87801.9|54
1633684290000|2021-10-08 09:11:30|87856.4|87806.4|87854.3|87804.3|87856.4|87817.4|87841.7|87803.3|39
1633684300000|2021-10-08 09:11:40|87854.2|87804.2|87843.1|87818.1|87855.9|87818.1|87843.1|87804.2|17
1633684310000|2021-10-08 09:11:50|87843.2|87818.2|87842.5|87817.5|87843.2|87818.2|87842.3|87817.3|22
1633684320000|2021-10-08 09:12:00|87842.4|87817.4|87843.4|87818.4|87844.4|87819.4|87841.9|87816.9|29
1633684330000|2021-10-08 09:12:10|87843.5|87818.5|87855.3|87805.3|87856|87818.5|87840.7|87803.3|34
1633684340000|2021-10-08 09:12:20|87855.1|87805.1|87853.9|87803.9|87855.2|87805.2|87853.1|87803.1|27
1633684350000|2021-10-08 09:12:30|87854|87804|87842.3|87817.3|87855.8|87818.9|87842.3|87803.5|33
1633684360000|2021-10-08 09:12:40|87842.4|87817.4|87854.9|87804.9|87855|87817.9|87841.8|87804.2|27
1633684370000|2021-10-08 09:12:50|87855|87805|87854.8|87804.8|87855.5|87805.5|87853.2|87803.2|27
1633684380000|2021-10-08 09:13:00|87854.9|87804.9|87854.5|87804.5|87855.9|87805.9|87854.5|87804.5|23
1633684390000|2021-10-08 09:13:10|87854.4|87804.4|87855.9|87805.9|87856.3|87806.3|87854.4|87804.4|27
1633684400000|2021-10-08 09:13:20|87855.6|87805.6|87855.7|87805.7|87856.6|87806.6|87855.3|87805.3|29
1633684410000|2021-10-08 09:13:30|87855.6|87805.6|87841.2|87816.2|87855.6|87816.2|87840.2|87803.1|27
1633684420000|2021-10-08 09:13:40|87839.9|87814.9|87841.5|87816.5|87842.1|87817.1|87839.5|87814.5|22
1633684430000|2021-10-08 09:13:50|87841.3|87816.3|87842.3|87817.3|87854.9|87818.4|87837|87802.7|45
1633684440000|2021-10-08 09:14:00|87842.5|87817.5|87855.4|87805.4|87856.2|87817.5|87837.6|87801.1|36
1633684450000|2021-10-08 09:14:10|87856.2|87806.2|87857.5|87807.5|87859.1|87821|87844.2|87806.2|43
1633684460000|2021-10-08 09:14:20|87857.6|87807.6|87855.8|87805.8|87857.9|87818.6|87843|87804.3|34
1633684470000|2021-10-08 09:14:30|87855.7|87805.7|87842.8|87792.8|87856.5|87809.8|87829.4|87791|42
1633684480000|2021-10-08 09:14:40|87843|87793|87833.1|87808.1|87846.6|87808.7|87831.4|87791.5|45
1633684490000|2021-10-08 09:14:50|87833.6|87808.6|87845.5|87795.5|87845.6|87808.6|87831.6|87794.5|42
1633684500000|2021-10-08 09:15:00|87845.6|87795.6|87833.7|87808.7|87846.5|87810.7|87830.8|87794.7|45
1633684510000|2021-10-08 09:15:10|87834.2|87809.2|87841|87791|87841|87810.1|87828|87791|37
1633684520000|2021-10-08 09:15:20|87841.6|87791.6|87832.3|87782.3|87841.6|87799.5|87821.8|87781.4|38
1633684530000|2021-10-08 09:15:30|87832.4|87782.4|87832.3|87782.3|87834.4|87795.7|87819.5|87780.2|32
1633684540000|2021-10-08 09:15:40|87832.6|87782.6|87836.9|87786.9|87837.2|87797.8|87822.2|87781.8|40
1633684550000|2021-10-08 09:15:50|87836.8|87786.8|87837.1|87787.1|87839.7|87789.7|87835.2|87785.2|40
1633684560000|2021-10-08 09:16:00|87837|87787|87822.3|87797.3|87838.7|87801.8|87822|87785.3|47
1633684570000|2021-10-08 09:16:10|87822.7|87797.7|87834.1|87784.1|87834.1|87798.7|87819.5|87782.6|30
1633684580000|2021-10-08 09:16:20|87833.4|87783.4|87835.9|87785.9|87836|87786|87833.3|87783.3|40
1633684590000|2021-10-08 09:16:30|87835.6|87785.6|87835.8|87785.8|87836.8|87786.8|87835|87785|34
1633684600000|2021-10-08 09:16:40|87835.3|87785.3|87835.8|87785.8|87836.2|87786.2|87834.8|87784.8|30
1633684610000|2021-10-08 09:16:50|87819.3|87794.3|87832.1|87782.1|87832.9|87795.4|87810.3|87779.4|51
1633684620000|2021-10-08 09:17:00|87832.4|87782.4|87831.2|87781.2|87832.7|87794.5|87818.2|87780.4|32
1633684630000|2021-10-08 09:17:10|87831.5|87781.5|87818.7|87793.7|87832.2|87795|87817.1|87780.7|35
1633684640000|2021-10-08 09:17:20|87818.6|87793.6|87818.3|87793.3|87819.9|87794.9|87816.9|87791.9|30
1633684650000|2021-10-08 09:17:30|87818.9|87793.9|87818.4|87793.4|87819.4|87794.4|87817.4|87792.4|27
1633684660000|2021-10-08 09:17:40|87818.1|87793.1|87818.8|87793.8|87818.8|87793.8|87817.5|87792.5|13
1633684670000|2021-10-08 09:17:50|87818.9|87793.9|87820.8|87795.8|87821.5|87796.5|87817.9|87792.9|21
1633684680000|2021-10-08 09:18:00|87821|87796|87818.1|87793.1|87821.8|87796.8|87817.5|87792.5|26
1633684690000|2021-10-08 09:18:10|87818.3|87793.3|87817.5|87792.5|87820.1|87795.1|87814.7|87789.7|42
1633684700000|2021-10-08 09:18:20|87817.3|87792.3|87819.7|87794.7|87820.2|87795.2|87817.3|87792.3|31
1633684710000|2021-10-08 09:18:30|87819.9|87794.9|87819.2|87794.2|87819.9|87794.9|87818.2|87793.2|25
1633684720000|2021-10-08 09:18:40|87820|87795|87821.4|87796.4|87822.6|87797.6|87819.8|87794.8|37
1633684730000|2021-10-08 09:18:50|87821.6|87796.6|87821.5|87796.5|87824.6|87799.6|87819.5|87794.5|37
1633684740000|2021-10-08 09:19:00|87821.3|87796.3|87823.6|87798.6|87823.9|87798.9|87821.3|87796.3|36
1633684750000|2021-10-08 09:19:10|87823.5|87798.5|87823.9|87798.9|87824.9|87799.9|87820.5|87795.5|39
1633684760000|2021-10-08 09:19:20|87823.6|87798.6|87826.3|87801.3|87826.5|87801.5|87823.6|87798.6|34
1633684770000|2021-10-08 09:19:30|87826.4|87801.4|87836.4|87786.4|87837.2|87802.3|87821.5|87786|35
1633684780000|2021-10-08 09:19:40|87836.5|87786.5|87837.4|87787.4|87838.9|87788.9|87836|87786|20
1633684790000|2021-10-08 09:19:50|87837.5|87787.5|87839.7|87789.7|87840|87802.7|87824.7|87787.5|28
1633684800000|2021-10-08 09:20:00|87839.6|87789.6|87839.5|87789.5|87840.4|87790.4|87839.5|87789.5|31
1633684810000|2021-10-08 09:20:10|87838.6|87788.6|87839.8|87789.8|87842.1|87804.7|87828.8|87788.6|27
1633684820000|2021-10-08 09:20:20|87841.2|87791.2|87827.5|87802.5|87841.3|87803.8|87827.5|87790.6|37
1633684830000|2021-10-08 09:20:30|87827.9|87802.9|87828.4|87803.4|87828.4|87803.4|87827.4|87802.4|27
1633684840000|2021-10-08 09:20:40|87828.1|87803.1|87825.4|87800.4|87840|87808.9|87825.4|87790|37
1633684850000|2021-10-08 09:20:50|87826.1|87801.1|87825.9|87800.9|87826.6|87801.6|87825.3|87800.3|29
1633684860000|2021-10-08 09:21:00|87826|87801|87826.6|87801.6|87827.3|87802.3|87825.2|87800.2|35
1633684870000|2021-10-08 09:21:10|87826.7|87801.7|87826.5|87801.5|87827.4|87802.4|87824.2|87799.2|35
1633684880000|2021-10-08 09:21:20|87826.4|87801.4|87828.1|87803.1|87841.8|87804.8|87826.3|87790.4|28
1633684890000|2021-10-08 09:21:30|87827.4|87802.4|87819.8|87794.8|87838.6|87802.4|87811.6|87786.6|53
1633684900000|2021-10-08 09:21:40|87816.2|87791.2|87818.4|87793.4|87834.5|87793.4|87815.9|87779.4|42
1633684910000|2021-10-08 09:21:50|87818.3|87793.3|87831.4|87781.4|87831.4|87794.2|87817.9|87779.9|21
1633684920000|2021-10-08 09:22:00|87830.8|87780.8|87818.2|87793.2|87831.4|87793.2|87816.9|87780.2|33
1633684930000|2021-10-08 09:22:10|87818.3|87793.3|87818.5|87793.5|87818.5|87793.5|87817.7|87792.7|26
1633684940000|2021-10-08 09:22:20|87818.2|87793.2|87817.4|87792.4|87818.8|87793.8|87817|87792|20
1633684950000|2021-10-08 09:22:30|87817.9|87792.9|87818.7|87793.7|87819.6|87794.6|87817.6|87792.6|23
1633684960000|2021-10-08 09:22:40|87818.9|87793.9|87818.2|87793.2|87819.2|87794.2|87817.8|87792.8|18
1633684970000|2021-10-08 09:22:50|87818|87793|87818|87793|87818|87793|87817.1|87792.1|11
1633684980000|2021-10-08 09:23:00|87818.2|87793.2|87816.8|87791.8|87818.2|87793.2|87815.3|87790.3|27
1633684990000|2021-10-08 09:23:10|87817.7|87792.7|87818.5|87793.5|87819.4|87794.4|87815.2|87790.2|28
1633685000000|2021-10-08 09:23:20|87817.7|87792.7|87817.1|87792.1|87818.9|87793.9|87815.9|87790.9|33
1633685010000|2021-10-08 09:23:30|87816.8|87791.8|87816.4|87791.4|87817.2|87792.2|87814.1|87789.1|39
1633685020000|2021-10-08 09:23:40|87815.1|87790.1|87810.6|87785.6|87817.3|87792.3|87810.6|87785.6|31
1633685030000|2021-10-08 09:23:50|87812.3|87787.3|87821.4|87771.4|87822.7|87787.3|87812.3|87770.8|41
1633685040000|2021-10-08 09:24:00|87821.5|87771.5|87809.6|87784.6|87823|87785|87808.4|87771.4|34
1633685050000|2021-10-08 09:24:10|87809.5|87784.5|87825.8|87775.8|87826.1|87787.4|87808.8|87775.8|24
1633685060000|2021-10-08 09:24:20|87825.6|87775.6|87820.7|87770.7|87825.7|87789|87810.5|87769.7|42
1633685070000|2021-10-08 09:24:30|87820.4|87770.4|87818.6|87768.6|87820.5|87770.5|87818.5|87768.5|29
1633685080000|2021-10-08 09:24:40|87819.1|87769.1|87823.1|87773.1|87823.7|87773.7|87819|87769|27
1633685090000|2021-10-08 09:24:50|87823.8|87773.8|87825.8|87775.8|87826.1|87776.1|87822.8|87772.8|31
1633685100000|2021-10-08 09:25:00|87826.3|87776.3|87826.1|87776.1|87826.6|87776.6|87824.8|87774.8|31
1633685110000|2021-10-08 09:25:10|87825.7|87775.7|87831.2|87781.2|87831.2|87794.6|87814.5|87775.5|35
1633685120000|2021-10-08 09:25:20|87831|87781|87817.6|87792.6|87831.5|87793.3|87816.5|87780.3|39
1633685130000|2021-10-08 09:25:30|87817.7|87792.7|87821.5|87796.5|87832.4|87796.6|87817.5|87780.4|27
1633685140000|2021-10-08 09:25:40|87822.2|87797.2|87834.5|87784.5|87834.8|87797.9|87821.1|87783.7|29
1633685150000|2021-10-08 09:25:50|87833.8|87783.8|87835.1|87785.1|87836.2|87786.2|87833.5|87783.5|33
1633685160000|2021-10-08 09:26:00|87834.8|87784.8|87834.2|87784.2|87835.1|87785.1|87833.7|87783.7|28
1633685170000|2021-10-08 09:26:10|87834|87784|87835.3|87785.3|87835.4|87785.4|87833.9|87783.9|25
1633685180000|2021-10-08 09:26:20|87835.2|87785.2|87824.2|87799.2|87840.6|87804.1|87824.2|87785|26
1633685190000|2021-10-08 09:26:30|87824.8|87799.8|87823.6|87798.6|87834.3|87801.4|87822.9|87784.3|43
1633685200000|2021-10-08 09:26:40|87823.5|87798.5|87826.7|87801.7|87839.5|87803.6|87822.9|87788.3|43
1633685210000|2021-10-08 09:26:50|87826.4|87801.4|87827.1|87802.1|87827.6|87802.6|87825.5|87800.5|30
1633685220000|2021-10-08 09:27:00|87827.5|87802.5|87829.3|87804.3|87829.9|87804.9|87827.5|87802.5|27
1633685230000|2021-10-08 09:27:10|87828.6|87803.6|87841.6|87791.6|87843.3|87805.4|87827.3|87791.6|39
1633685240000|2021-10-08 09:27:20|87841.5|87791.5|87841.3|87791.3|87843.6|87793.6|87840.3|87790.3|35
1633685250000|2021-10-08 09:27:30|87841.2|87791.2|87832.4|87807.4|87843.6|87807.5|87831.3|87791.2|36
1633685260000|2021-10-08 09:27:40|87832.1|87807.1|87832.2|87807.2|87833.1|87808.1|87832|87807|32
1633685270000|2021-10-08 09:27:50|87832.4|87807.4|87833.9|87808.9|87849.9|87812|87832.2|87797.1|35
1633685280000|2021-10-08 09:28:00|87834|87809|87829.9|87804.9|87848.2|87809.3|87829.8|87793.5|43
1633685290000|2021-10-08 09:28:10|87830.2|87805.2|87828|87803|87834.3|87809.3|87827.9|87802.9|33
1633685300000|2021-10-08 09:28:20|87839.8|87789.8|87828.4|87803.4|87841|87804.5|87822.9|87789.2|43
1633685310000|2021-10-08 09:28:30|87828.3|87803.3|87843.4|87793.4|87843.4|87804.1|87824.7|87788.6|45
1633685320000|2021-10-08 09:28:40|87843.6|87793.6|87841.5|87791.5|87844|87807.5|87829.4|87791.5|41
1633685330000|2021-10-08 09:28:50|87841.2|87791.2|87824.6|87799.6|87842.9|87805.7|87824.3|87791.2|38
1633685340000|2021-10-08 09:29:00|87825.1|87800.1|87828.4|87803.4|87829|87804|87823.7|87798.7|45
1633685350000|2021-10-08 09:29:10|87828.1|87803.1|87823.4|87798.4|87835.1|87803.8|87822.5|87784.3|44
1633685360000|2021-10-08 09:29:20|87834.8|87784.8|87835.2|87785.2|87837|87787|87834.1|87784.1|26
1633685370000|2021-10-08 09:29:30|87837.4|87787.4|87836.6|87786.6|87842|87804|87826.4|87785.7|47
1633685380000|2021-10-08 09:29:40|87836.9|87786.9|87820.5|87795.5|87836.9|87798.7|87819.7|87783.6|41
1633685390000|2021-10-08 09:29:50|87820.4|87795.4|87821|87796|87822.3|87797.3|87819.9|87794.9|29
1633685400000|2021-10-08 09:30:00|87821.2|87796.2|87822.9|87772.9|87825.5|87796.2|87811.4|87771.6|54
1633685410000|2021-10-08 09:30:10|87822.4|87772.4|87806.2|87781.2|87822.7|87781.6|87805.5|87767.5|41
1633685420000|2021-10-08 09:30:20|87806.1|87781.1|87819.4|87769.4|87820|87781.9|87806.1|87768.9|38
1633685430000|2021-10-08 09:30:30|87819.2|87769.2|87820.7|87770.7|87820.7|87770.7|87815.2|87765.2|39
1633685440000|2021-10-08 09:30:40|87820.5|87770.5|87818|87768|87821.2|87771.2|87818|87768|30
1633685450000|2021-10-08 09:30:50|87818.2|87768.2|87818.6|87768.6|87819|87769|87817.7|87767.7|33
1633685460000|2021-10-08 09:31:00|87818.4|87768.4|87825.8|87775.8|87825.9|87785.5|87805.3|87767.9|39
1633685470000|2021-10-08 09:31:10|87825.7|87775.7|87812.1|87787.1|87825.7|87787.7|87810.6|87773|36
1633685480000|2021-10-08 09:31:20|87811.7|87786.7|87814.8|87789.8|87814.8|87789.8|87811.7|87786.7|24
1633685490000|2021-10-08 09:31:30|87813.2|87788.2|87815.7|87790.7|87829.5|87792|87813|87777.7|49
1633685500000|2021-10-08 09:31:40|87815.4|87790.4|87815.1|87790.1|87816.9|87791.9|87814.6|87789.6|23
1633685510000|2021-10-08 09:31:50|87815|87790|87814.9|87789.9|87815.5|87790.5|87814.2|87789.2|39
1633685520000|2021-10-08 09:32:00|87815.2|87790.2|87815.8|87790.8|87817.1|87792.1|87814.9|87789.9|62
1633685530000|2021-10-08 09:32:10|87815.7|87790.7|87816.3|87791.3|87818.3|87793.3|87815.3|87790.3|29
1633685540000|2021-10-08 09:32:20|87815.9|87790.9|87815.3|87790.3|87816.4|87791.4|87813.6|87788.6|38
1633685550000|2021-10-08 09:32:30|87815.4|87790.4|87811|87786|87816.9|87791.9|87811|87786|32
1633685560000|2021-10-08 09:32:40|87809.7|87784.7|87806.6|87781.6|87813.6|87788.6|87806.6|87781.6|42
1633685570000|2021-10-08 09:32:50|87806.1|87781.1|87810|87785|87811.4|87786.4|87805.3|87780.3|29
1633685580000|2021-10-08 09:33:00|87809.8|87784.8|87808.9|87783.9|87812.4|87787.4|87808.9|87783.9|27
1633685590000|2021-10-08 09:33:10|87807.3|87782.3|87808.9|87783.9|87809.8|87784.8|87807.3|87782.3|37
1633685600000|2021-10-08 09:33:20|87808.8|87783.8|87809.5|87784.5|87810.4|87785.4|87808.8|87783.8|38
1633685610000|2021-10-08 09:33:30|87810.1|87785.1|87811.6|87786.6|87811.9|87786.9|87808.7|87783.7|32
1633685620000|2021-10-08 09:33:40|87823.5|87773.5|87824.2|87774.2|87824.4|87774.4|87823|87773|20
1633685630000|2021-10-08 09:33:50|87823.7|87773.7|87813.1|87788.1|87824.6|87790.3|87811.2|87772.5|44
1633685640000|2021-10-08 09:34:00|87813.3|87788.3|87813.2|87788.2|87827.8|87790.4|87812.4|87777.3|44
1633685650000|2021-10-08 09:34:10|87813.4|87788.4|87815.1|87790.1|87815.5|87790.5|87812.7|87787.7|39
1633685660000|2021-10-08 09:34:20|87814.3|87789.3|87831.5|87781.5|87831.6|87792.4|87811.8|87780.4|53
1633685670000|2021-10-08 09:34:30|87831.2|87781.2|87834.8|87784.8|87836.4|87797.7|87821.9|87780.9|39
1633685680000|2021-10-08 09:34:40|87835.3|87785.3|87807.8|87782.8|87835.3|87795.7|87807.8|87780.2|48
1633685690000|2021-10-08 09:34:50|87807.9|87782.9|87805.3|87780.3|87808.1|87783.1|87805|87780|41
1633685700000|2021-10-08 09:35:00|87805.4|87780.4|87806.9|87781.9|87808.1|87783.1|87804.7|87779.7|40
1633685710000|2021-10-08 09:35:10|87806.4|87781.4|87802.9|87752.9|87812.9|87781.9|87800.9|87751.7|59
1633685720000|2021-10-08 09:35:20|87803.2|87753.2|87800.1|87750.1|87803.6|87753.6|87799.2|87749.2|47
1633685730000|2021-10-08 09:35:30|87800.2|87750.2|87793.9|87743.9|87802.3|87756.6|87780.4|87743.1|46
1633685740000|2021-10-08 09:35:40|87782.3|87757.3|87800.2|87750.2|87800.2|87761.1|87782.3|87746.2|54
1633685750000|2021-10-08 09:35:50|87802.7|87752.7|87799.9|87749.9|87808.3|87770.8|87788.4|87747.5|53
1633685760000|2021-10-08 09:36:00|87800.6|87750.6|87802|87752|87802.6|87764.1|87786.2|87748.9|46
1633685770000|2021-10-08 09:36:10|87801.6|87751.6|87799.9|87749.9|87804.7|87754.7|87799.9|87749.9|42
1633685780000|2021-10-08 09:36:20|87800.5|87750.5|87792.2|87742.2|87800.5|87756.4|87781.4|87736.2|56
1633685790000|2021-10-08 09:36:30|87792.1|87742.1|87788.5|87738.5|87792.1|87742.1|87787.6|87737.6|38
1633685800000|2021-10-08 09:36:40|87787.4|87737.4|87786.8|87736.8|87790.2|87740.2|87786.2|87736.2|34
1633685810000|2021-10-08 09:36:50|87788.1|87738.1|87780.9|87730.9|87788.1|87738.1|87780.5|87730.5|40
1633685820000|2021-10-08 09:37:00|87780.6|87730.6|87778.1|87728.1|87781.4|87731.4|87775.9|87725.9|50
1633685830000|2021-10-08 09:37:10|87777.9|87727.9|87762|87712|87778.5|87728.5|87762|87712|42
1633685840000|2021-10-08 09:37:20|87761.6|87711.6|87754.2|87704.2|87761.7|87718.8|87743.8|87703.6|53
1633685850000|2021-10-08 09:37:30|87755.1|87705.1|87757|87707|87758.4|87708.4|87754.3|87704.3|36
1633685860000|2021-10-08 09:37:40|87756.8|87706.8|87757.9|87707.9|87761.1|87711.1|87756.8|87706.8|39
1633685870000|2021-10-08 09:37:50|87757.8|87707.8|87750.9|87700.9|87758.3|87708.3|87750.4|87700.4|49
1633685880000|2021-10-08 09:38:00|87750.7|87700.7|87750.9|87700.9|87752.7|87702.7|87748.3|87698.3|44
1633685890000|2021-10-08 09:38:10|87750.8|87700.8|87739.9|87689.9|87751.6|87705.1|87729.3|87689.8|31
1633685900000|2021-10-08 09:38:20|87739.2|87689.2|87738.6|87688.6|87740.6|87690.6|87736.2|87686.2|44
1633685910000|2021-10-08 09:38:30|87738.9|87688.9|87732|87682|87740.1|87690.1|87730.8|87680.8|51
1633685920000|2021-10-08 09:38:40|87732.2|87682.2|87720.8|87670.8|87733.3|87683.3|87719.5|87669.5|60
1633685930000|2021-10-08 09:38:50|87719.2|87669.2|87730.5|87680.5|87730.5|87680.5|87719.2|87669.2|48
1633685940000|2021-10-08 09:39:00|87730.4|87680.4|87735.8|87685.8|87738.5|87688.5|87730.3|87680.3|43
1633685950000|2021-10-08 09:39:10|87735.7|87685.7|87727.4|87677.4|87736.4|87694.1|87718.7|87677.4|32
1633685960000|2021-10-08 09:39:20|87726.1|87676.1|87723.8|87673.8|87727.8|87677.8|87722.2|87672.2|51
1633685970000|2021-10-08 09:39:30|87723.4|87673.4|87722.6|87672.6|87723.8|87673.8|87721.9|87671.9|28
1633685980000|2021-10-08 09:39:40|87722.3|87672.3|87717.4|87667.4|87722.8|87672.8|87716.8|87666.8|51
1633685990000|2021-10-08 09:39:50|87717.1|87667.1|87715.8|87665.8|87717.7|87667.7|87715.7|87665.7|46
1633686000000|2021-10-08 09:40:00|87714.5|87664.5|87715|87665|87716.9|87666.9|87714|87664|40
1633686010000|2021-10-08 09:40:10|87715.4|87665.4|87729.6|87679.6|87735|87685|87713.7|87663.7|49
1633686020000|2021-10-08 09:40:20|87728.5|87678.5|87735|87685|87737.3|87687.3|87728|87678|41
1633686030000|2021-10-08 09:40:30|87734.9|87684.9|87730.3|87680.3|87736.8|87686.8|87729.8|87679.8|52
1633686040000|2021-10-08 09:40:40|87729.9|87679.9|87728.3|87678.3|87730.1|87689.9|87712.4|87675.6|40
1633686050000|2021-10-08 09:40:50|87726.8|87676.8|87731.3|87681.3|87732|87682|87726.3|87676.3|46
1633686060000|2021-10-08 09:41:00|87731.5|87681.5|87727.3|87677.3|87732.2|87691.7|87714|87676.5|38
1633686070000|2021-10-08 09:41:10|87728|87678|87729|87679|87729|87679|87727.2|87677.2|30
1633686080000|2021-10-08 09:41:20|87728.9|87678.9|87719.2|87669.2|87728.9|87682.5|87707.5|87668.4|53
1633686090000|2021-10-08 09:41:30|87718.9|87668.9|87706.8|87656.8|87719.8|87669.8|87706.3|87656.3|35
1633686100000|2021-10-08 09:41:40|87706.5|87656.5|87707.2|87657.2|87708.7|87658.7|87706.5|87656.5|41
1633686110000|2021-10-08 09:41:50|87707.4|87657.4|87707.4|87657.4|87707.7|87657.7|87705.8|87655.8|40
1633686120000|2021-10-08 09:42:00|87707.8|87657.8|87695.1|87645.1|87708.1|87658.1|87694.3|87644.3|41
1633686130000|2021-10-08 09:42:10|87695.3|87645.3|87702.1|87652.1|87702.5|87652.5|87694.7|87644.7|44
1633686140000|2021-10-08 09:42:20|87702.4|87652.4|87702|87652|87703|87653|87699.3|87649.3|47
1633686150000|2021-10-08 09:42:30|87702.1|87652.1|87686.9|87661.9|87703|87662.2|87686.1|87650.2|43
1633686160000|2021-10-08 09:42:40|87686.2|87661.2|87685.8|87660.8|87687.8|87662.8|87684.6|87659.6|29
1633686170000|2021-10-08 09:42:50|87685.7|87660.7|87686.7|87661.7|87700|87662.4|87684.2|87647.8|42
1633686180000|2021-10-08 09:43:00|87687|87662|87700.1|87650.1|87700.2|87662|87684.9|87647.3|35
1633686190000|2021-10-08 09:43:10|87700.2|87650.2|87700|87650|87700.3|87650.3|87698.5|87648.5|29
1633686200000|2021-10-08 09:43:20|87687.2|87662.2|87687|87662|87688.7|87663.7|87686.4|87661.4|36
1633686210000|2021-10-08 09:43:30|87687.2|87662.2|87691|87666|87692.5|87667.5|87687|87662|40
1633686220000|2021-10-08 09:43:40|87691.6|87666.6|87697.7|87672.7|87708.5|87673.1|87690.3|87656.2|35
1633686230000|2021-10-08 09:43:50|87697.6|87672.6|87701.3|87676.3|87702.8|87677.8|87696.7|87671.7|31
1633686240000|2021-10-08 09:44:00|87700.7|87675.7|87701.3|87676.3|87701.7|87676.7|87700.3|87675.3|24
1633686250000|2021-10-08 09:44:10|87701.9|87676.9|87724.3|87674.3|87726.2|87677|87701.9|87663.7|42
1633686260000|2021-10-08 09:44:20|87725.6|87675.6|87708.9|87683.9|87725.6|87683.9|87706.3|87668.9|36
1633686270000|2021-10-08 09:44:30|87708.5|87683.5|87715.4|87665.4|87720.2|87683.5|87707.5|87664.2|39
1633686280000|2021-10-08 09:44:40|87715.5|87665.5|87714.6|87664.6|87715.5|87665.5|87713.7|87663.7|27
1633686290000|2021-10-08 09:44:50|87716|87666|87718.8|87668.8|87720.4|87670.4|87715.5|87665.5|41
1633686300000|2021-10-08 09:45:00|87718.6|87668.6|87720.5|87670.5|87721.3|87671.3|87718.6|87668.6|31
1633686310000|2021-10-08 09:45:10|87720.6|87670.6|87722|87672|87724.4|87674.4|87720.3|87670.3|50
1633686320000|2021-10-08 09:45:20|87721.9|87671.9|87718.5|87668.5|87721.9|87671.9|87717.1|87667.1|45
1633686330000|2021-10-08 09:45:30|87719|87669|87718.5|87668.5|87726.4|87676.4|87717.7|87667.7|53
1633686340000|2021-10-08 09:45:40|87717.6|87667.6|87716.8|87666.8|87718.5|87668.5|87716.8|87666.8|27
1633686350000|2021-10-08 09:45:50|87716.6|87666.6|87717.1|87667.1|87717.7|87667.7|87716.6|87666.6|16
1633686360000|2021-10-08 09:46:00|87716.8|87666.8|87714.5|87664.5|87721.7|87671.7|87713.3|87663.3|43
1633686370000|2021-10-08 09:46:10|87713.9|87663.9|87711.9|87661.9|87715.2|87665.2|87711.8|87661.8|41
1633686380000|2021-10-08 09:46:20|87711.8|87661.8|87719.1|87669.1|87719.1|87669.1|87711.3|87661.3|34
1633686390000|2021-10-08 09:46:30|87716.9|87666.9|87708.3|87658.3|87718.5|87670.5|87694.4|87656|53
1633686400000|2021-10-08 09:46:40|87708.4|87658.4|87707.6|87657.6|87708.4|87658.4|87705.5|87655.5|40
1633686410000|2021-10-08 09:46:50|87707.7|87657.7|87707.9|87657.9|87708.4|87658.4|87707|87657|27
1633686420000|2021-10-08 09:47:00|87707.8|87657.8|87708.4|87658.4|87708.4|87658.4|87707.1|87657.1|28
1633686430000|2021-10-08 09:47:10|87707.6|87657.6|87707.4|87657.4|87708.6|87658.6|87707.4|87657.4|22
1633686440000|2021-10-08 09:47:20|87707.1|87657.1|87707.1|87657.1|87708.1|87658.1|87707|87657|22
1633686450000|2021-10-08 09:47:30|87707.2|87657.2|87706.5|87656.5|87707.6|87657.6|87706.2|87656.2|25
1633686460000|2021-10-08 09:47:40|87707|87657|87690.8|87665.8|87707|87666.6|87690|87652.6|39
1633686470000|2021-10-08 09:47:50|87690.9|87665.9|87701.9|87651.9|87705.9|87666.4|87690.9|87650.2|37
1633686480000|2021-10-08 09:48:00|87701.5|87651.5|87701.5|87651.5|87702.5|87652.5|87701.5|87651.5|21
1633686490000|2021-10-08 09:48:10|87701.4|87651.4|87703|87653|87703.2|87653.2|87701.4|87651.4|13
1633686500000|2021-10-08 09:48:20|87702.8|87652.8|87702.9|87652.9|87703|87653|87701.8|87651.8|23
1633686510000|2021-10-08 09:48:30|87702.7|87652.7|87703|87653|87704.4|87654.4|87702.7|87652.7|33
1633686520000|2021-10-08 09:48:40|87703.2|87653.2|87707.1|87657.1|87707.3|87657.3|87702.7|87652.7|29
1633686530000|2021-10-08 09:48:50|87707.5|87657.5|87704.8|87654.8|87708.9|87658.9|87704.8|87654.8|31
1633686540000|2021-10-08 09:49:00|87705|87655|87702.5|87652.5|87705.8|87655.8|87701.7|87651.7|38
1633686550000|2021-10-08 09:49:10|87702.3|87652.3|87703.6|87653.6|87705.3|87655.3|87702.3|87652.3|34
1633686560000|2021-10-08 09:49:20|87703.1|87653.1|87709|87659|87709.1|87670.3|87695.3|87652.1|42
1633686570000|2021-10-08 09:49:30|87708.9|87658.9|87710.7|87660.7|87710.9|87660.9|87708.2|87658.2|38
1633686580000|2021-10-08 09:49:40|87710.6|87660.6|87711.7|87661.7|87713|87663|87709.7|87659.7|33
1633686590000|2021-10-08 09:49:50|87711.8|87661.8|87710.6|87660.6|87711.8|87661.8|87708.1|87658.1|39
1633686600000|2021-10-08 09:50:00|87710.5|87660.5|87710.9|87660.9|87711.1|87661.1|87709.8|87659.8|31
1633686610000|2021-10-08 09:50:10|87710.7|87660.7|87710.3|87660.3|87711.3|87669.7|87694.2|87657|35
1633686620000|2021-10-08 09:50:20|87710.1|87660.1|87707.9|87657.9|87710.5|87660.5|87707.8|87657.8|26
1633686630000|2021-10-08 09:50:30|87707.8|87657.8|87705.6|87655.6|87708|87658|87705.5|87655.5|31
1633686640000|2021-10-08 09:50:40|87705.4|87655.4|87693.9|87643.9|87705.7|87655.7|87692.9|87642.9|46
1633686650000|2021-10-08 09:50:50|87693.7|87643.7|87693|87643|87693.9|87643.9|87691.5|87641.5|34
1633686660000|2021-10-08 09:51:00|87692.8|87642.8|87698.1|87648.1|87698.1|87657.2|87682.2|87642.7|42
1633686670000|2021-10-08 09:51:10|87696.7|87646.7|87694.6|87644.6|87696.7|87646.7|87692.8|87642.8|29
1633686680000|2021-10-08 09:51:20|87694.3|87644.3|87693.1|87643.1|87695|87645|87692.4|87642.4|36
1633686690000|2021-10-08 09:51:30|87692.9|87642.9|87689.8|87639.8|87693.3|87643.3|87686.5|87636.5|46
1633686700000|2021-10-08 09:51:40|87690.4|87640.4|87692|87642|87692|87642|87689.7|87639.7|28
1633686710000|2021-10-08 09:51:50|87691.8|87641.8|87687.1|87637.1|87691.8|87641.8|87685.1|87635.1|38
1633686720000|2021-10-08 09:52:00|87686.3|87636.3|87686.9|87636.9|87687.4|87637.4|87685.6|87635.6|32
1633686730000|2021-10-08 09:52:10|87686.7|87636.7|87688.5|87638.5|87689.3|87639.3|87685.4|87635.4|37
1633686740000|2021-10-08 09:52:20|87688.6|87638.6|87688|87638|87688.6|87638.6|87686.8|87636.8|19
1633686750000|2021-10-08 09:52:30|87687.8|87637.8|87687|87637|87688.1|87638.1|87686.2|87636.2|23
1633686760000|2021-10-08 09:52:40|87686.8|87636.8|87683.7|87633.7|87687.5|87637.5|87680.1|87630.1|45
1633686770000|2021-10-08 09:52:50|87683.9|87633.9|87682.2|87632.2|87684.6|87634.6|87682.1|87632.1|25
1633686780000|2021-10-08 09:53:00|87683|87633|87679.1|87629.1|87683|87633|87677.4|87627.4|41
1633686790000|2021-10-08 09:53:10|87679.2|87629.2|87692.3|87642.3|87692.7|87642.7|87678.7|87628.7|35
1633686800000|2021-10-08 09:53:20|87693.8|87643.8|87690.3|87640.3|87698.6|87648.6|87690.3|87640.3|47
1633686810000|2021-10-08 09:53:30|87689.9|87639.9|87690.6|87640.6|87693.4|87643.4|87689|87639|40
1633686820000|2021-10-08 09:53:40|87690.5|87640.5|87678.8|87653.8|87692.5|87655.2|87673.7|87636.6|50
1633686830000|2021-10-08 09:53:50|87678.4|87653.4|87679.5|87654.5|87692|87655.3|87678.3|87640.3|38
1633686840000|2021-10-08 09:54:00|87692.6|87642.6|87682.5|87632.5|87696.7|87651|87676|87631.8|43
1633686850000|2021-10-08 09:54:10|87682.1|87632.1|87684.6|87634.6|87684.7|87634.7|87681.1|87631.1|26
1633686860000|2021-10-08 09:54:20|87684.5|87634.5|87690|87640|87691.1|87641.1|87684.2|87634.2|41
1633686870000|2021-10-08 09:54:30|87690.2|87640.2|87693.1|87643.1|87693.7|87643.7|87690.2|87640.2|23
1633686880000|2021-10-08 09:54:40|87692.9|87642.9|87690.9|87640.9|87692.9|87642.9|87690.4|87640.4|26
1633686890000|2021-10-08 09:54:50|87691.2|87641.2|87690|87640|87691.9|87641.9|87689.8|87639.8|24
1633686900000|2021-10-08 09:55:00|87689.9|87639.9|87687|87637|87692.5|87642.5|87686.4|87636.4|40
1633686910000|2021-10-08 09:55:10|87686.8|87636.8|87684.3|87634.3|87687.4|87637.4|87684.3|87634.3|36
1633686920000|2021-10-08 09:55:20|87684.4|87634.4|87684.5|87634.5|87684.8|87634.8|87683.2|87633.2|23
1633686930000|2021-10-08 09:55:30|87684.2|87634.2|87684.4|87634.4|87685.1|87635.1|87683.7|87633.7|24
1633686940000|2021-10-08 09:55:40|87684.1|87634.1|87680.5|87630.5|87684.1|87634.1|87680|87630|38
1633686950000|2021-10-08 09:55:50|87680.8|87630.8|87681|87631|87681.9|87631.9|87680.8|87630.8|34
1633686960000|2021-10-08 09:56:00|87680.8|87630.8|87680.4|87630.4|87681.4|87631.4|87679.9|87629.9|29
1633686970000|2021-10-08 09:56:10|87680|87630|87675.1|87625.1|87680.2|87639.9|87664.9|87625.1|32
1633686980000|2021-10-08 09:56:20|87674.1|87624.1|87674.7|87624.7|87675.9|87638.5|87662.3|87622.9|44
1633686990000|2021-10-08 09:56:30|87674.6|87624.6|87672.9|87622.9|87675.5|87635.2|87660|87621.8|44
1633687000000|2021-10-08 09:56:40|87672.5|87622.5|87673.6|87623.6|87673.7|87623.7|87672.4|87622.4|31
1633687010000|2021-10-08 09:56:50|87673.7|87623.7|87658.3|87633.3|87674.6|87633.3|87658.3|87622.9|34
1633687020000|2021-10-08 09:57:00|87659.4|87634.4|87670.8|87620.8|87674.1|87634.8|87659.4|87620.5|38
1633687030000|2021-10-08 09:57:10|87670.9|87620.9|87669.9|87619.9|87671.5|87621.5|87669.8|87619.8|34
1633687040000|2021-10-08 09:57:20|87670.1|87620.1|87670.1|87620.1|87672.6|87632.7|87657.7|87618.8|32
1633687050000|2021-10-08 09:57:30|87670.2|87620.2|87678.3|87628.3|87678.3|87628.3|87670.2|87620.2|39
1633687060000|2021-10-08 09:57:40|87678.1|87628.1|87678.3|87628.3|87679.1|87629.1|87677.7|87627.7|33
1633687070000|2021-10-08 09:57:50|87678.4|87628.4|87677.5|87627.5|87678.4|87628.4|87677.1|87627.1|21
1633687080000|2021-10-08 09:58:00|87677.3|87627.3|87678.2|87628.2|87678.9|87628.9|87676.7|87626.7|36
1633687090000|2021-10-08 09:58:10|87678|87628|87678|87628|87679.2|87629.2|87677.8|87627.8|25
1633687100000|2021-10-08 09:58:20|87678.3|87628.3|87678.1|87628.1|87679.2|87641.8|87665.6|87627|28
1633687110000|2021-10-08 09:58:30|87677.6|87627.6|87677|87627|87678.3|87628.3|87676.5|87626.5|22
1633687120000|2021-10-08 09:58:40|87676.4|87626.4|87676.5|87626.5|87677.4|87627.4|87674.6|87624.6|43
1633687130000|2021-10-08 09:58:50|87676.8|87626.8|87663.8|87638.8|87677.8|87638.8|87663.4|87626.1|19
1633687140000|2021-10-08 09:59:00|87663.4|87638.4|87671|87646|87679.8|87646.6|87662.7|87629.6|30
1633687150000|2021-10-08 09:59:10|87669.4|87644.4|87669.5|87644.5|87681.7|87644.5|87668.4|87630.7|37
1633687160000|2021-10-08 09:59:20|87669.3|87644.3|87676.6|87626.6|87678.6|87644.5|87664.6|87625.7|39
1633687170000|2021-10-08 09:59:30|87675.4|87625.4|87673.4|87623.4|87675.4|87637.3|87661.1|87623|38
1633687180000|2021-10-08 09:59:40|87673.3|87623.3|87664.6|87639.6|87676.6|87641.3|87662.9|87623.3|43
1633687190000|2021-10-08 09:59:50|87664.4|87639.4|87664|87639|87679.3|87640.2|87663.1|87627.4|39
1633687200000|2021-10-08 10:00:00|87664.5|87639.5|87661.8|87636.8|87664.5|87639.5|87660.3|87635.3|34
1633687210000|2021-10-08 10:00:10|87662.6|87637.6|87664.1|87639.1|87677.3|87640.7|87662.6|87626.2|36
1633687220000|2021-10-08 10:00:20|87664.3|87639.3|87664.4|87639.4|87665.2|87640.2|87664.2|87639.2|27
1633687230000|2021-10-08 10:00:30|87664.2|87639.2|87664.9|87639.9|87665.5|87640.5|87663.1|87638.1|33
1633687240000|2021-10-08 10:00:40|87665.1|87640.1|87662.9|87637.9|87665.1|87640.1|87661.2|87636.2|42
1633687250000|2021-10-08 10:00:50|87663.2|87638.2|87662.9|87637.9|87663.5|87638.5|87662.4|87637.4|35
1633687260000|2021-10-08 10:01:00|87663.4|87638.4|87673.7|87623.7|87674.1|87638.7|87659.5|87623.7|37
1633687270000|2021-10-08 10:01:10|87673.2|87623.2|87662.5|87637.5|87673.4|87637.9|87660.1|87623.2|27
1633687280000|2021-10-08 10:01:20|87662.4|87637.4|87664.4|87639.4|87680|87641.1|87662|87624.1|38
1633687290000|2021-10-08 10:01:30|87662.9|87637.9|87661.8|87636.8|87676.1|87638.6|87660.7|87624.3|46
1633687300000|2021-10-08 10:01:40|87661.6|87636.6|87661.7|87636.7|87662.5|87637.5|87660.4|87635.4|29
1633687310000|2021-10-08 10:01:50|87661.9|87636.9|87663.7|87638.7|87664|87639|87661.7|87636.7|28
1633687320000|2021-10-08 10:02:00|87663.8|87638.8|87666.5|87641.5|87680.3|87641.9|87662.9|87630.1|33
1633687330000|2021-10-08 10:02:10|87665.9|87640.9|87629.8|87604.8|87678.5|87642.1|87629.2|87604.2|45
1633687340000|2021-10-08 10:02:20|87627.2|87602.2|87630.4|87605.4|87643.4|87605.6|87626.5|87592|51
1633687350000|2021-10-08 10:02:30|87631.3|87606.3|87628.6|87603.6|87631.9|87606.9|87628|87603|23
1633687360000|2021-10-08 10:02:40|87628.7|87603.7|87641.2|87591.2|87642|87604.9|87628.3|87590.7|26
1633687370000|2021-10-08 10:02:50|87641.3|87591.3|87642|87592|87643.1|87606|87628.5|87590.2|44
1633687380000|2021-10-08 10:03:00|87640.8|87590.8|87645.4|87595.4|87647.6|87597.6|87640.6|87590.6|47
1633687390000|2021-10-08 10:03:10|87645.2|87595.2|87645.1|87595.1|87645.8|87595.8|87643.9|87593.9|26
1633687400000|2021-10-08 10:03:20|87644.9|87594.9|87642.5|87592.5|87645.2|87595.2|87642.4|87592.4|28
1633687410000|2021-10-08 10:03:30|87642.3|87592.3|87647.8|87597.8|87647.8|87597.8|87642.3|87592.3|45
1633687420000|2021-10-08 10:03:40|87635.3|87610.3|87649|87599|87649|87611.5|87635.1|87596.9|30
1633687430000|2021-10-08 10:03:50|87649.4|87599.4|87645.7|87595.7|87649.7|87599.7|87645.2|87595.2|27
1633687440000|2021-10-08 10:04:00|87645.4|87595.4|87644.9|87594.9|87645.4|87595.4|87644.1|87594.1|23
1633687450000|2021-10-08 10:04:10|87645.1|87595.1|87635.2|87610.2|87647.2|87610.6|87634|87594.9|31
1633687460000|2021-10-08 10:04:20|87635|87610|87634.8|87609.8|87635.5|87610.5|87634.3|87609.3|18
1633687470000|2021-10-08 10:04:30|87635.3|87610.3|87635.7|87610.7|87647.8|87610.7|87633.5|87594.8|32
1633687480000|2021-10-08 10:04:40|87635.5|87610.5|87633.7|87608.7|87636.3|87611.3|87632.4|87607.4|38
1633687490000|2021-10-08 10:04:50|87646.3|87596.3|87633.1|87608.1|87646.3|87608.4|87632.5|87595|32
1633687500000|2021-10-08 10:05:00|87632.4|87607.4|87636.4|87611.4|87636.5|87611.5|87631.9|87606.9|31
1633687510000|2021-10-08 10:05:10|87636.2|87611.2|87635.5|87610.5|87636.2|87611.2|87634.5|87609.5|21
1633687520000|2021-10-08 10:05:20|87648|87598|87651.8|87601.8|87652.3|87615.7|87637|87598|47
1633687530000|2021-10-08 10:05:30|87639.2|87614.2|87637.2|87612.2|87639.4|87614.4|87636.7|87611.7|17
1633687540000|2021-10-08 10:05:40|87637.3|87612.3|87651.9|87601.9|87653.1|87616|87636|87601.8|34
1633687550000|2021-10-08 10:05:50|87651.4|87601.4|87654.5|87604.5|87654.5|87604.5|87651.4|87601.4|35
1633687560000|2021-10-08 10:06:00|87654.4|87604.4|87654.6|87604.6|87655.1|87605.1|87653.6|87603.6|30
1633687570000|2021-10-08 10:06:10|87654.7|87604.7|87654.4|87604.4|87657.5|87607.5|87651.8|87601.8|33
1633687580000|2021-10-08 10:06:20|87654|87604|87653.8|87603.8|87654.8|87604.8|87653.1|87603.1|20
1633687590000|2021-10-08 10:06:30|87653.5|87603.5|87634.2|87609.2|87653.5|87613.1|87632.5|87596.9|37
1633687600000|2021-10-08 10:06:40|87633.9|87608.9|87647|87597|87647.6|87608.9|87633.7|87596.6|14
1633687610000|2021-10-08 10:06:50|87635|87610|87635.7|87610.7|87649.2|87611.2|87633.7|87596.5|37
1633687620000|2021-10-08 10:07:00|87635.5|87610.5|87649.3|87599.3|87649.7|87611.2|87635.5|87598.8|14
1633687630000|2021-10-08 10:07:10|87649.2|87599.2|87650.5|87600.5|87650.5|87608.3|87632.1|87594.4|27
1633687640000|2021-10-08 10:07:20|87649.5|87599.5|87652.6|87602.6|87653.1|87603.1|87649.4|87599.4|23
1633687650000|2021-10-08 10:07:30|87652.3|87602.3|87652.1|87602.1|87653|87603|87652.1|87602.1|6
1633687660000|2021-10-08 10:07:40|87651.7|87601.7|87657.7|87607.7|87657.7|87607.7|87651.7|87601.7|34
1633687670000|2021-10-08 10:07:50|87657.8|87607.8|87643.5|87618.5|87657.8|87620.4|87642.7|87604.6|37
1633687680000|2021-10-08 10:08:00|87643.9|87618.9|87637.1|87612.1|87645.2|87620.2|87637.1|87612.1|31
1633687690000|2021-10-08 10:08:10|87637.9|87612.9|87640.3|87615.3|87641.4|87616.4|87637.6|87612.6|29
1633687700000|2021-10-08 10:08:20|87639.4|87614.4|87651.2|87601.2|87651.2|87615.1|87637.3|87599.6|26
1633687710000|2021-10-08 10:08:30|87639.3|87614.3|87637.8|87612.8|87649.6|87614.3|87634.9|87596.6|30
1633687720000|2021-10-08 10:08:40|87639|87614|87639|87614|87639.8|87614.8|87637.1|87612.1|31
1633687730000|2021-10-08 10:08:50|87639.2|87614.2|87644.4|87594.4|87645.8|87614.5|87632.3|87594.4|28
1633687740000|2021-10-08 10:09:00|87645|87595|87646.1|87596.1|87646.2|87596.2|87644.9|87594.9|29
1633687750000|2021-10-08 10:09:10|87645.8|87595.8|87637.8|87612.8|87647.9|87613.7|87636.8|87595.6|43
1633687760000|2021-10-08 10:09:20|87637.4|87612.4|87644.4|87594.4|87650.7|87613.4|87637.4|87593.8|30
1633687770000|2021-10-08 10:09:30|87644.5|87594.5|87647.6|87597.6|87648.9|87598.9|87644|87594|36
1633687780000|2021-10-08 10:09:40|87647.2|87597.2|87646.5|87596.5|87648.1|87598.1|87646.5|87596.5|30
1633687790000|2021-10-08 10:09:50|87646.8|87596.8|87646.1|87596.1|87649.6|87599.6|87645.9|87595.9|42
1633687800000|2021-10-08 10:10:00|87646.2|87596.2|87638|87613|87650.9|87614.5|87637.6|87596.1|37
1633687810000|2021-10-08 10:10:10|87637.4|87612.4|87652|87602|87652.3|87615|87636.2|87601.9|31
1633687820000|2021-10-08 10:10:20|87652.6|87602.6|87652.7|87602.7|87653.6|87603.6|87652.1|87602.1|27
1633687830000|2021-10-08 10:10:30|87652.8|87602.8|87643.1|87593.1|87653.1|87603.1|87641.3|87591.3|51
1633687840000|2021-10-08 10:10:40|87642.5|87592.5|87642.5|87592.5|87644|87594|87642.5|87592.5|19
1633687850000|2021-10-08 10:10:50|87642.8|87592.8|87647.1|87597.1|87647.6|87597.6|87642.8|87592.8|23
1633687860000|2021-10-08 10:11:00|87646.1|87596.1|87646.8|87596.8|87647.3|87597.3|87645.1|87595.1|24
1633687870000|2021-10-08 10:11:10|87647.3|87597.3|87648.4|87598.4|87649.1|87599.1|87646.8|87596.8|39
1633687880000|2021-10-08 10:11:20|87648.8|87598.8|87648.4|87598.4|87649.9|87599.9|87647|87597|40
1633687890000|2021-10-08 10:11:30|87648.9|87598.9|87649.9|87599.9|87650.3|87600.3|87647.9|87597.9|31
1633687900000|2021-10-08 10:11:40|87650|87600|87649.1|87599.1|87650.6|87600.6|87649.1|87599.1|18
1633687910000|2021-10-08 10:11:50|87648.7|87598.7|87651|87601|87652|87612|87634.1|87594.5|48
1633687920000|2021-10-08 10:12:00|87650.5|87600.5|87650.7|87600.7|87652.5|87602.5|87650.5|87600.5|21
1633687930000|2021-10-08 10:12:10|87650.9|87600.9|87649.8|87599.8|87651.5|87613.6|87636.4|87599|38
1633687940000|2021-10-08 10:12:20|87649.6|87599.6|87635.3|87610.3|87651.1|87611.2|87634.7|87596.7|37
1633687950000|2021-10-08 10:12:30|87635.1|87610.1|87636.8|87611.8|87636.8|87611.8|87635.1|87610.1|29
1633687960000|2021-10-08 10:12:40|87635.8|87610.8|87635.7|87610.7|87636.2|87611.2|87635.1|87610.1|28
1633687970000|2021-10-08 10:12:50|87635.3|87610.3|87645.8|87595.8|87646|87611.4|87632.4|87594.4|37
1633687980000|2021-10-08 10:13:00|87633.3|87608.3|87645.3|87595.3|87646.4|87608.6|87633.3|87594.3|35
1633687990000|2021-10-08 10:13:10|87645.7|87595.7|87645.5|87595.5|87647|87597|87645.2|87595.2|30
1633688000000|2021-10-08 10:13:20|87645.9|87595.9|87632|87607|87645.9|87608|87631.4|87593.3|44
1633688010000|2021-10-08 10:13:30|87632.5|87607.5|87641.9|87591.9|87646.5|87607.5|87632.4|87588.3|48
1633688020000|2021-10-08 10:13:40|87641.6|87591.6|87640|87590|87643.4|87593.4|87640|87590|44
1633688030000|2021-10-08 10:13:50|87640.2|87590.2|87640.7|87590.7|87640.8|87590.8|87638.4|87588.4|29
1633688040000|2021-10-08 10:14:00|87640.9|87590.9|87646.2|87596.2|87646.7|87596.7|87640.5|87590.5|38
1633688050000|2021-10-08 10:14:10|87646.7|87596.7|87644.5|87594.5|87646.7|87596.7|87643.8|87593.8|41
1633688060000|2021-10-08 10:14:20|87644.3|87594.3|87644.3|87594.3|87645.3|87595.3|87644.1|87594.1|24
1633688070000|2021-10-08 10:14:30|87644.4|87594.4|87643.8|87593.8|87644.9|87594.9|87643.8|87593.8|26
1633688080000|2021-10-08 10:14:40|87643.7|87593.7|87640.3|87590.3|87643.9|87593.9|87639.2|87589.2|46
1633688090000|2021-10-08 10:14:50|87640.2|87590.2|87641.1|87591.1|87641.4|87591.4|87639.5|87589.5|37
1633688100000|2021-10-08 10:15:00|87640.9|87590.9|87637.4|87587.4|87641.4|87591.4|87637.1|87587.1|34
1633688110000|2021-10-08 10:15:10|87637.5|87587.5|87635|87585|87637.8|87587.8|87634.2|87584.2|40
1633688120000|2021-10-08 10:15:20|87634.9|87584.9|87626.4|87576.4|87637.7|87587.7|87625.6|87575.6|48
1633688130000|2021-10-08 10:15:30|87626.2|87576.2|87625.1|87575.1|87626.4|87576.4|87624.4|87574.4|31
1633688140000|2021-10-08 10:15:40|87625|87575|87624.6|87574.6|87625.7|87575.7|87624.5|87574.5|31
1633688150000|2021-10-08 10:15:50|87624.5|87574.5|87622.8|87572.8|87624.9|87574.9|87622.6|87572.6|25
1633688160000|2021-10-08 10:16:00|87622.9|87572.9|87620.8|87570.8|87623.2|87573.2|87620.6|87570.6|27
1633688170000|2021-10-08 10:16:10|87620.7|87570.7|87619.7|87569.7|87621|87571|87617.6|87567.6|35
1633688180000|2021-10-08 10:16:20|87620.6|87570.6|87613.2|87563.2|87620.8|87570.8|87610.9|87560.9|30
1633688190000|2021-10-08 10:16:30|87613.4|87563.4|87612.6|87562.6|87614.8|87564.8|87611.3|87561.3|36
1633688200000|2021-10-08 10:16:40|87613|87563|87613.7|87563.7|87614.6|87564.6|87612.8|87562.8|18
1633688210000|2021-10-08 10:16:50|87613.8|87563.8|87613.6|87563.6|87614.3|87564.3|87613.2|87563.2|20
1633688220000|2021-10-08 10:17:00|87613.7|87563.7|87598.1|87573.1|87614.3|87573.2|87593.6|87563.6|24
1633688230000|2021-10-08 10:17:10|87598.3|87573.3|87597.5|87572.5|87598.6|87573.6|87597.4|87572.4|18
1633688240000|2021-10-08 10:17:20|87597.8|87572.8|87596.7|87571.7|87597.8|87572.8|87596.3|87571.3|24
1633688250000|2021-10-08 10:17:30|87596.6|87571.6|87611.6|87561.6|87611.7|87574.2|87596.6|87561|26
1633688260000|2021-10-08 10:17:40|87611.5|87561.5|87610.8|87560.8|87611.8|87561.8|87610.3|87560.3|21
1633688270000|2021-10-08 10:17:50|87611|87561|87612.1|87562.1|87612.3|87562.3|87610.8|87560.8|21
1633688280000|2021-10-08 10:18:00|87612.2|87562.2|87612.3|87562.3|87612.8|87562.8|87611.5|87561.5|20
1633688290000|2021-10-08 10:18:10|87612.6|87562.6|87612.2|87562.2|87612.6|87562.6|87611.9|87561.9|19
1633688300000|2021-10-08 10:18:20|87612.3|87562.3|87611.9|87561.9|87612.3|87562.3|87611.9|87561.9|5
1633688310000|2021-10-08 10:18:30|87611.3|87561.3|87611.3|87561.3|87611.9|87561.9|87611.1|87561.1|21
1633688320000|2021-10-08 10:18:40|87611|87561|87611.1|87561.1|87611.4|87561.4|87610.5|87560.5|17
1633688330000|2021-10-08 10:18:50|87611.2|87561.2|87612|87562|87612.5|87562.5|87611.2|87561.2|20
1633688340000|2021-10-08 10:19:00|87611.9|87561.9|87611.5|87561.5|87612.2|87562.2|87611.1|87561.1|24
1633688350000|2021-10-08 10:19:10|87611.6|87561.6|87612.1|87562.1|87612.4|87562.4|87611|87561|21
1633688360000|2021-10-08 10:19:20|87611.7|87561.7|87611.9|87561.9|87612.7|87562.7|87611.5|87561.5|19
1633688370000|2021-10-08 10:19:30|87611.8|87561.8|87604.8|87554.8|87611.8|87573.6|87593.7|87554.8|43
1633688380000|2021-10-08 10:19:40|87604.6|87554.6|87603.6|87553.6|87604.8|87554.8|87598.1|87548.1|40
1633688390000|2021-10-08 10:19:50|87603.7|87553.7|87604.3|87554.3|87604.3|87554.3|87603.6|87553.6|15
1633688400000|2021-10-08 10:20:00|87603.3|87553.3|87601.7|87551.7|87604|87554|87600.8|87550.8|27
1633688410000|2021-10-08 10:20:10|87601.8|87551.8|87604.4|87554.4|87604.7|87554.7|87601.5|87551.5|27
1633688420000|2021-10-08 10:20:20|87604.7|87554.7|87604.7|87554.7|87605.2|87555.2|87604.2|87554.2|19
1633688430000|2021-10-08 10:20:30|87604.4|87554.4|87604.5|87554.5|87604.6|87554.6|87603.9|87553.9|18
1633688440000|2021-10-08 10:20:40|87604.4|87554.4|87605.9|87555.9|87606.9|87556.9|87604.4|87554.4|35
1633688450000|2021-10-08 10:20:50|87605.8|87555.8|87608.5|87558.5|87608.5|87558.5|87604.8|87554.8|32
1633688460000|2021-10-08 10:21:00|87608.6|87558.6|87611|87561|87611.3|87561.3|87608.3|87558.3|36
1633688470000|2021-10-08 10:21:10|87610.4|87560.4|87612.4|87562.4|87613.3|87563.3|87610.4|87560.4|32
1633688480000|2021-10-08 10:21:20|87612.5|87562.5|87609.2|87584.2|87621|87584.4|87609.1|87562.4|52
1633688490000|2021-10-08 10:21:30|87608.5|87583.5|87624.8|87574.8|87625|87584.8|87608.2|87572.9|42
1633688500000|2021-10-08 10:21:40|87624.4|87574.4|87624.9|87574.9|87626|87576|87624.3|87574.3|24
1633688510000|2021-10-08 10:21:50|87625.1|87575.1|87625.5|87575.5|87626.2|87576.2|87624.9|87574.9|24
1633688520000|2021-10-08 10:22:00|87625.7|87575.7|87627.5|87577.5|87628.7|87591.1|87614.2|87575.6|30
1633688530000|2021-10-08 10:22:10|87615.9|87590.9|87628.7|87578.7|87636|87599.5|87615.9|87578.7|47
1633688540000|2021-10-08 10:22:20|87628|87578|87616.2|87591.2|87630.4|87592.9|87614.4|87576.7|39
1633688550000|2021-10-08 10:22:30|87616.6|87591.6|87625.2|87575.2|87626.3|87591.6|87615.8|87573.1|36
1633688560000|2021-10-08 10:22:40|87623.4|87573.4|87624.9|87574.9|87625.6|87575.6|87623.4|87573.4|28
1633688570000|2021-10-08 10:22:50|87624.4|87574.4|87608.5|87583.5|87625.7|87584.1|87608.5|87572.6|37
1633688580000|2021-10-08 10:23:00|87608|87583|87619.8|87569.8|87620|87583|87607.7|87568.7|39
1633688590000|2021-10-08 10:23:10|87618.6|87568.6|87609.1|87584.1|87620.4|87584.3|87606.6|87568.6|28
1633688600000|2021-10-08 10:23:20|87608.7|87583.7|87610|87585|87610.1|87585.1|87608.2|87583.2|28
1633688610000|2021-10-08 10:23:30|87610.1|87585.1|87625.9|87575.9|87626.8|87587.1|87609.5|87573.1|30
1633688620000|2021-10-08 10:23:40|87626.4|87576.4|87625.3|87575.3|87627.7|87577.7|87625.3|87575.3|26
1633688630000|2021-10-08 10:23:50|87625.2|87575.2|87622.4|87572.4|87625.8|87589.1|87612.1|87572.4|25
1633688640000|2021-10-08 10:24:00|87609.8|87584.8|87609.4|87584.4|87609.8|87584.8|87609.3|87584.3|17
1633688650000|2021-10-08 10:24:10|87609.5|87584.5|87610.3|87585.3|87612.9|87587.9|87608.8|87583.8|25
1633688660000|2021-10-08 10:24:20|87611.1|87586.1|87612.5|87587.5|87613.2|87588.2|87610.9|87585.9|16
1633688670000|2021-10-08 10:24:30|87612.2|87587.2|87613.1|87588.1|87613.6|87588.6|87611.6|87586.6|32
1633688680000|2021-10-08 10:24:40|87613.2|87588.2|87614|87589|87627.4|87589.7|87613.2|87576|26
1633688690000|2021-10-08 10:24:50|87613.9|87588.9|87620|87595|87620.9|87595.9|87613.9|87588.9|30
1633688700000|2021-10-08 10:25:00|87620.1|87595.1|87634.6|87584.6|87634.6|87596.8|87619.9|87583.7|29
1633688710000|2021-10-08 10:25:10|87634.9|87584.9|87625.1|87600.1|87636.3|87601.3|87623|87584.5|32
1633688720000|2021-10-08 10:25:20|87625.7|87600.7|87633.1|87608.1|87638.8|87610.1|87624.5|87587.2|39
1633688730000|2021-10-08 10:25:30|87633.2|87608.2|87649.8|87599.8|87652.5|87611.4|87633.1|87599.3|37
1633688740000|2021-10-08 10:25:40|87650|87600|87651.7|87601.7|87652.8|87602.8|87649.1|87599.1|31
1633688750000|2021-10-08 10:25:50|87651.5|87601.5|87652.3|87602.3|87652.5|87602.5|87651.1|87601.1|16
1633688760000|2021-10-08 10:26:00|87652|87602|87645.2|87595.2|87652.6|87608.9|87632.7|87595.1|40
1633688770000|2021-10-08 10:26:10|87645.3|87595.3|87645.2|87595.2|87645.8|87595.8|87645|87595|25
1633688780000|2021-10-08 10:26:20|87642.1|87592.1|87631.4|87606.4|87642.1|87607|87628.6|87592|35
1633688790000|2021-10-08 10:26:30|87632.2|87607.2|87643.3|87593.3|87643.7|87607.4|87631.4|87593.3|18
1633688800000|2021-10-08 10:26:40|87643.7|87593.7|87643.4|87593.4|87644|87594|87642.7|87592.7|18
1633688810000|2021-10-08 10:26:50|87643.6|87593.6|87643.6|87593.6|87644.5|87594.5|87642.6|87592.6|32
1633688820000|2021-10-08 10:27:00|87643.7|87593.7|87635.7|87610.7|87645.2|87611.2|87634.5|87593.2|36
1633688830000|2021-10-08 10:27:10|87635.9|87610.9|87636.2|87611.2|87636.9|87611.9|87635|87610|30
1633688840000|2021-10-08 10:27:20|87636.1|87611.1|87636.2|87611.2|87636.5|87611.5|87635.6|87610.6|22
1633688850000|2021-10-08 10:27:30|87636.3|87611.3|87631.2|87606.2|87636.3|87611.3|87630.1|87605.1|38
1633688860000|2021-10-08 10:27:40|87631.4|87606.4|87633.8|87608.8|87635.2|87610.2|87631.4|87606.4|36
1633688870000|2021-10-08 10:27:50|87633.9|87608.9|87633.9|87608.9|87634.9|87609.9|87633.6|87608.6|23
1633688880000|2021-10-08 10:28:00|87634.3|87609.3|87633.2|87608.2|87635|87610|87633|87608|24
1633688890000|2021-10-08 10:28:10|87634.5|87609.5|87632.7|87607.7|87634.5|87609.5|87632.5|87607.5|18
1633688900000|2021-10-08 10:28:20|87632.8|87607.8|87634|87609|87634.3|87609.3|87632.7|87607.7|18
1633688910000|2021-10-08 10:28:30|87633.8|87608.8|87633.4|87608.4|87634.1|87609.1|87632.4|87607.4|12
1633688920000|2021-10-08 10:28:40|87633.3|87608.3|87630.1|87605.1|87633.3|87608.3|87629.4|87604.4|24
1633688930000|2021-10-08 10:28:50|87630|87605|87625.1|87600.1|87633.8|87608.8|87625.1|87600.1|34
1633688940000|2021-10-08 10:29:00|87625|87600|87625.9|87600.9|87626.2|87601.2|87624.4|87599.4|30
1633688950000|2021-10-08 10:29:10|87625.4|87600.4|87640.3|87590.3|87641.5|87603.8|87625.4|87590.3|25
1633688960000|2021-10-08 10:29:20|87640.5|87590.5|87631.2|87606.2|87644.2|87606.6|87630.5|87590.5|37
1633688970000|2021-10-08 10:29:30|87631.3|87606.3|87629.5|87604.5|87631.4|87606.4|87629.5|87604.5|35
1633688980000|2021-10-08 10:29:40|87629.2|87604.2|87627.9|87602.9|87629.5|87604.5|87627.1|87602.1|25
1633688990000|2021-10-08 10:29:50|87627.5|87602.5|87626|87601|87629.9|87604.9|87625.6|87600.6|41
1633689000000|2021-10-08 10:30:00|87626.3|87601.3|87626.6|87601.6|87626.6|87601.6|87625.5|87600.5|35
1633689010000|2021-10-08 10:30:10|87626.7|87601.7|87626.5|87601.5|87627.2|87602.2|87626.4|87601.4|23
1633689020000|2021-10-08 10:30:20|87626.6|87601.6|87644.8|87594.8|87645.1|87606.8|87626.4|87593.4|43
1633689030000|2021-10-08 10:30:30|87644.7|87594.7|87644.8|87594.8|87645.6|87595.6|87644.6|87594.6|27
1633689040000|2021-10-08 10:30:40|87645.1|87595.1|87649.3|87599.3|87649.3|87599.3|87644.7|87594.7|18
1633689050000|2021-10-08 10:30:50|87649.1|87599.1|87648.5|87598.5|87650.8|87600.8|87647.9|87597.9|29
1633689060000|2021-10-08 10:31:00|87648.1|87598.1|87643.4|87593.4|87648.4|87598.4|87643.4|87593.4|25
1633689070000|2021-10-08 10:31:10|87644.6|87594.6|87642.2|87592.2|87644.6|87607.7|87631.5|87591.9|39
1633689080000|2021-10-08 10:31:20|87642.3|87592.3|87642.4|87592.4|87643.4|87593.4|87641.6|87591.6|29
1633689090000|2021-10-08 10:31:30|87642.2|87592.2|87629.4|87604.4|87643.1|87604.4|87629.1|87592|17
1633689100000|2021-10-08 10:31:40|87629.2|87604.2|87641.1|87591.1|87641.9|87605|87629|87591.1|14
1633689110000|2021-10-08 10:31:50|87641.3|87591.3|87631.3|87606.3|87641.9|87606.5|87629.7|87591.3|23
1633689120000|2021-10-08 10:32:00|87631.7|87606.7|87644.9|87594.9|87645.6|87606.7|87631.2|87593.3|34
1633689130000|2021-10-08 10:32:10|87645.2|87595.2|87641.1|87591.1|87645.3|87607.8|87630.6|87591.1|30
1633689140000|2021-10-08 10:32:20|87642|87592|87628.5|87603.5|87643.6|87604.4|87628.5|87591|24
1633689150000|2021-10-08 10:32:30|87629.4|87604.4|87628.9|87603.9|87631.6|87606.6|87628.6|87603.6|29
1633689160000|2021-10-08 10:32:40|87628.8|87603.8|87637.7|87587.7|87640.2|87603.8|87625|87587.4|35
1633689170000|2021-10-08 10:32:50|87638|87588|87638|87588|87638.9|87600.9|87625.7|87587.4|26
1633689180000|2021-10-08 10:33:00|87637.8|87587.8|87642.9|87592.9|87646.5|87605.5|87629.7|87587.1|38
1633689190000|2021-10-08 10:33:10|87643.3|87593.3|87641.6|87591.6|87643.3|87593.3|87641.1|87591.1|31
1633689200000|2021-10-08 10:33:20|87641.4|87591.4|87642.6|87592.6|87642.6|87606|87629.7|87591.2|19
1633689210000|2021-10-08 10:33:30|87642.4|87592.4|87635.5|87585.5|87643.6|87593.6|87633.2|87583.2|45
1633689220000|2021-10-08 10:33:40|87634.6|87584.6|87634.9|87584.9|87635.2|87585.2|87633.8|87583.8|23
1633689230000|2021-10-08 10:33:50|87634.7|87584.7|87631.3|87581.3|87635.4|87592.4|87617|87579.6|29
1633689240000|2021-10-08 10:34:00|87616|87591|87619.6|87594.6|87621.2|87596.2|87615.2|87590.2|41
1633689250000|2021-10-08 10:34:10|87618.9|87593.9|87622.5|87597.5|87622.6|87597.6|87618.9|87593.9|28
1633689260000|2021-10-08 10:34:20|87622.6|87597.6|87621.7|87596.7|87638.5|87599.2|87621.6|87584.1|35
1633689270000|2021-10-08 10:34:30|87622.1|87597.1|87623|87598|87623.4|87598.4|87621.1|87596.1|26
1633689280000|2021-10-08 10:34:40|87623.2|87598.2|87633.4|87583.4|87634.7|87599.6|87621.6|87583.3|33
1633689290000|2021-10-08 10:34:50|87633.3|87583.3|87619|87594|87633.5|87596.8|87616.1|87583|40
1633689300000|2021-10-08 10:35:00|87618.9|87593.9|87618.5|87593.5|87619.4|87594.4|87618|87593|40
1633689310000|2021-10-08 10:35:10|87618.6|87593.6|87622.1|87597.1|87636.6|87599.4|87618.6|87583.4|53
1633689320000|2021-10-08 10:35:20|87621.6|87596.6|87621.4|87596.4|87623.3|87598.3|87621.1|87596.1|25
1633689330000|2021-10-08 10:35:30|87621.2|87596.2|87622.7|87597.7|87623.4|87598.4|87620.8|87595.8|32
1633689340000|2021-10-08 10:35:40|87622.1|87597.1|87622.5|87597.5|87623.9|87598.9|87622.1|87597.1|31
1633689350000|2021-10-08 10:35:50|87622.6|87597.6|87620.3|87595.3|87623.7|87598.7|87620.2|87595.2|23
1633689360000|2021-10-08 10:36:00|87619.6|87594.6|87621.3|87596.3|87621.8|87596.8|87616.4|87591.4|42
1633689370000|2021-10-08 10:36:10|87621.8|87596.8|87624.8|87599.8|87625.4|87600.4|87621.5|87596.5|29
1633689380000|2021-10-08 10:36:20|87623.9|87598.9|87629.1|87604.1|87630|87605|87623.9|87598.9|31
1633689390000|2021-10-08 10:36:30|87629.4|87604.4|87631.2|87606.2|87631.3|87606.3|87628.5|87603.5|30
1633689400000|2021-10-08 10:36:40|87631.6|87606.6|87627.2|87602.2|87631.7|87606.7|87626.6|87601.6|36
1633689410000|2021-10-08 10:36:50|87626.7|87601.7|87630.8|87605.8|87642.7|87607|87626.7|87590.5|42
1633689420000|2021-10-08 10:37:00|87631|87606|87627.3|87602.3|87640.6|87607.1|87626.8|87588.9|31
1633689430000|2021-10-08 10:37:10|87627.6|87602.6|87627.9|87602.9|87629.2|87604.2|87627.3|87602.3|35
1633689440000|2021-10-08 10:37:20|87627.4|87602.4|87627.1|87602.1|87629.7|87604.7|87627.1|87602.1|39
1633689450000|2021-10-08 10:37:30|87639.2|87589.2|87627.4|87602.4|87639.2|87602.8|87626|87589.2|20
1633689460000|2021-10-08 10:37:40|87626.8|87601.8|87627.8|87602.8|87629.1|87604.1|87626.2|87601.2|24
1633689470000|2021-10-08 10:37:50|87627.6|87602.6|87625.4|87600.4|87627.9|87602.9|87623.3|87598.3|37
1633689480000|2021-10-08 10:38:00|87624.8|87599.8|87626.7|87601.7|87627.7|87602.7|87624.7|87599.7|33
1633689490000|2021-10-08 10:38:10|87627.2|87602.2|87626.3|87601.3|87627.5|87602.5|87625.4|87600.4|28
1633689500000|2021-10-08 10:38:20|87626.1|87601.1|87624.6|87599.6|87635.5|87602.7|87623.6|87585.5|32
1633689510000|2021-10-08 10:38:30|87625.8|87600.8|87624.5|87599.5|87626.3|87601.3|87621.3|87596.3|37
1633689520000|2021-10-08 10:38:40|87624.8|87599.8|87637.2|87587.2|87638.5|87600.8|87621.3|87586.2|38
1633689530000|2021-10-08 10:38:50|87637.1|87587.1|87625.5|87600.5|87638.2|87602|87624.4|87586.2|35
1633689540000|2021-10-08 10:39:00|87625.8|87600.8|87639.4|87589.4|87639.5|87603.6|87625.3|87587.9|32
1633689550000|2021-10-08 10:39:10|87640.7|87590.7|87627.3|87602.3|87640.7|87603.6|87626.5|87586|36
1633689560000|2021-10-08 10:39:20|87626.7|87601.7|87628.1|87603.1|87628.8|87603.8|87625.7|87600.7|37
1633689570000|2021-10-08 10:39:30|87627.8|87602.8|87628.2|87603.2|87629|87604|87627.4|87602.4|30
1633689580000|2021-10-08 10:39:40|87627.3|87602.3|87627.5|87602.5|87629.3|87604.3|87626.9|87601.9|26
1633689590000|2021-10-08 10:39:50|87627.8|87602.8|87626.3|87601.3|87628.6|87603.6|87625.9|87600.9|34
1633689600000|2021-10-08 10:40:00|87625.4|87600.4|87629.6|87604.6|87630.1|87605.1|87625.4|87600.4|34
1633689610000|2021-10-08 10:40:10|87629.7|87604.7|87631.6|87606.6|87645.6|87608.3|87629.6|87592|33
1633689620000|2021-10-08 10:40:20|87631.5|87606.5|87631.7|87606.7|87632.9|87607.9|87630.9|87605.9|24
1633689630000|2021-10-08 10:40:30|87631.8|87606.8|87632.2|87607.2|87633.8|87608.8|87631.3|87606.3|33
1633689640000|2021-10-08 10:40:40|87632.1|87607.1|87632.6|87607.6|87632.7|87607.7|87631|87606|24
1633689650000|2021-10-08 10:40:50|87632|87607|87631.8|87606.8|87632|87607|87631|87606|14
1633689660000|2021-10-08 10:41:00|87632.2|87607.2|87633.1|87608.1|87633.2|87608.2|87631.7|87606.7|24
1633689670000|2021-10-08 10:41:10|87632.9|87607.9|87631.2|87606.2|87634.6|87609.6|87630.5|87605.5|29
1633689680000|2021-10-08 10:41:20|87631|87606|87635.6|87610.6|87636.7|87611.7|87630.4|87605.4|30
1633689690000|2021-10-08 10:41:30|87634.9|87609.9|87634.7|87609.7|87636.2|87611.2|87634.2|87609.2|37
1633689700000|2021-10-08 10:41:40|87635|87610|87635.7|87610.7|87636.5|87611.5|87634.9|87609.9|20
1633689710000|2021-10-08 10:41:50|87635.8|87610.8|87635.8|87610.8|87636.5|87611.5|87635.3|87610.3|18
1633689720000|2021-10-08 10:42:00|87636|87611|87637|87612|87638.2|87613.2|87635.6|87610.6|38
1633689730000|2021-10-08 10:42:10|87636.9|87611.9|87637.5|87612.5|87638.2|87613.2|87636.8|87611.8|21
1633689740000|2021-10-08 10:42:20|87637.4|87612.4|87636.4|87611.4|87637.5|87612.5|87636.4|87611.4|19
1633689750000|2021-10-08 10:42:30|87636.3|87611.3|87636.6|87611.6|87637.2|87612.2|87635.7|87610.7|28
1633689760000|2021-10-08 10:42:40|87636.8|87611.8|87650.1|87600.1|87650.1|87612.6|87633.2|87597|35
1633689770000|2021-10-08 10:42:50|87649|87599|87635.4|87610.4|87652.5|87610.8|87634.4|87598.7|34
1633689780000|2021-10-08 10:43:00|87635.5|87610.5|87643.5|87618.5|87655.1|87618.6|87634.9|87597.4|41
1633689790000|2021-10-08 10:43:10|87643.2|87618.2|87638.5|87613.5|87643.3|87618.3|87638.5|87613.5|24
1633689800000|2021-10-08 10:43:20|87637.8|87612.8|87639.3|87614.3|87639.8|87614.8|87637.2|87612.2|35
1633689810000|2021-10-08 10:43:30|87640.5|87615.5|87654.1|87604.1|87654.5|87616.3|87640|87602.9|38
1633689820000|2021-10-08 10:43:40|87654|87604|87653.7|87603.7|87654.5|87604.5|87653.5|87603.5|20
1633689830000|2021-10-08 10:43:50|87653.1|87603.1|87640.8|87615.8|87653.9|87617.1|87640.7|87603|29
1633689840000|2021-10-08 10:44:00|87640.7|87615.7|87655.9|87605.9|87656.3|87618.3|87640.7|87604.9|22
1633689850000|2021-10-08 10:44:10|87655.2|87605.2|87655.8|87605.8|87656|87606|87655.2|87605.2|19
1633689860000|2021-10-08 10:44:20|87655.9|87605.9|87642.4|87617.4|87656.5|87620|87642.1|87605.7|36
1633689870000|2021-10-08 10:44:30|87641.7|87616.7|87641.6|87616.6|87642.1|87617.1|87641.4|87616.4|18
1633689880000|2021-10-08 10:44:40|87641.8|87616.8|87642.2|87617.2|87642.6|87617.6|87640.4|87615.4|27
1633689890000|2021-10-08 10:44:50|87642.1|87617.1|87641.2|87616.2|87642.1|87617.1|87641.1|87616.1|14
1633689900000|2021-10-08 10:45:00|87640.8|87615.8|87640.7|87615.7|87641.8|87616.8|87640.4|87615.4|23
1633689910000|2021-10-08 10:45:10|87640.6|87615.6|87644.3|87619.3|87656.2|87620.2|87640.6|87604.7|26
1633689920000|2021-10-08 10:45:20|87642.8|87617.8|87652.2|87602.2|87654.8|87620.1|87639.1|87601.4|36
1633689930000|2021-10-08 10:45:30|87652|87602|87651.5|87601.5|87653.6|87603.6|87650.4|87600.4|22
1633689940000|2021-10-08 10:45:40|87651.6|87601.6|87642.1|87617.1|87654.1|87618|87641.5|87600.9|33
1633689950000|2021-10-08 10:45:50|87641.4|87616.4|87641.8|87616.8|87654.2|87617.8|87639.6|87601.7|45
1633689960000|2021-10-08 10:46:00|87641.9|87616.9|87637.2|87612.2|87653|87617.1|87637.2|87599.2|27
1633689970000|2021-10-08 10:46:10|87637|87612|87637.2|87612.2|87638.3|87613.3|87635.7|87610.7|27
1633689980000|2021-10-08 10:46:20|87636.2|87611.2|87634.9|87609.9|87637.9|87612.9|87633.7|87608.7|28
1633689990000|2021-10-08 10:46:30|87634.3|87609.3|87634.7|87609.7|87635.1|87610.1|87634.2|87609.2|23
1633690000000|2021-10-08 10:46:40|87634.5|87609.5|87635.4|87610.4|87635.7|87610.7|87634.2|87609.2|14
1633690010000|2021-10-08 10:46:50|87635.5|87610.5|87636.6|87611.6|87637.2|87612.2|87635.5|87610.5|21
1633690020000|2021-10-08 10:47:00|87637.2|87612.2|87638|87613|87638.7|87613.7|87636.8|87611.8|19
1633690030000|2021-10-08 10:47:10|87637.1|87612.1|87634.4|87609.4|87637.7|87612.7|87634.1|87609.1|22
1633690040000|2021-10-08 10:47:20|87633.7|87608.7|87641.6|87591.6|87641.6|87608.7|87622.8|87586|35
1633690050000|2021-10-08 10:47:30|87641.5|87591.5|87640.6|87590.6|87641.5|87591.5|87640.3|87590.3|19
1633690060000|2021-10-08 10:47:40|87641|87591|87641.8|87591.8|87641.8|87591.8|87640|87590|18
1633690070000|2021-10-08 10:47:50|87641.9|87591.9|87640.7|87590.7|87642|87603.7|87627.6|87587.9|25
1633690080000|2021-10-08 10:48:00|87641|87591|87634.2|87609.2|87646.6|87609.5|87633.3|87590.6|28
1633690090000|2021-10-08 10:48:10|87634.6|87609.6|87629.4|87604.4|87644|87610.3|87629|87592.8|33
1633690100000|2021-10-08 10:48:20|87629.2|87604.2|87641.4|87591.4|87641.8|87604.4|87628|87591.4|25
1633690110000|2021-10-08 10:48:30|87641.6|87591.6|87649.8|87599.8|87651.2|87611.8|87631.3|87590.8|48
1633690120000|2021-10-08 10:48:40|87650.4|87600.4|87637.9|87612.9|87650.6|87612.9|87636.8|87598.5|33
1633690130000|2021-10-08 10:48:50|87637.7|87612.7|87637.4|87612.4|87639.7|87614.7|87637.4|87612.4|20
1633690140000|2021-10-08 10:49:00|87637.2|87612.2|87638.2|87613.2|87639|87614|87637.2|87612.2|28
1633690150000|2021-10-08 10:49:10|87638.3|87613.3|87646|87596|87647.7|87613.3|87633.7|87594.5|19
1633690160000|2021-10-08 10:49:20|87645.9|87595.9|87632.9|87607.9|87646.5|87609.8|87632.7|87595.9|20
1633690170000|2021-10-08 10:49:30|87632.7|87607.7|87634.4|87609.4|87634.4|87609.4|87632.7|87607.7|14
1633690180000|2021-10-08 10:49:40|87634.2|87609.2|87643.7|87593.7|87644.6|87609.2|87631.8|87593.7|18
1633690190000|2021-10-08 10:49:50|87644.6|87594.6|87632.9|87607.9|87647.1|87609|87632.3|87593.6|19
1633690200000|2021-10-08 10:50:00|87632.6|87607.6|87628.4|87603.4|87645.3|87607.9|87628.2|87594.7|32
1633690210000|2021-10-08 10:50:10|87628.8|87603.8|87642.1|87617.1|87653.3|87617.3|87628.8|87592.2|42
1633690220000|2021-10-08 10:50:20|87641.9|87616.9|87658.1|87608.1|87658.4|87619.9|87641.6|87604.1|36
1633690230000|2021-10-08 10:50:30|87658|87608|87655.6|87605.6|87658.8|87616.9|87641.2|87604.2|31
1633690240000|2021-10-08 10:50:40|87655.1|87605.1|87650.1|87625.1|87661.5|87626.8|87645.5|87604.3|36
1633690250000|2021-10-08 10:50:50|87650.9|87625.9|87657|87607|87658.3|87626.8|87644.5|87605.6|45
1633690260000|2021-10-08 10:51:00|87656.7|87606.7|87647.8|87622.8|87658.5|87622.9|87647.1|87606.6|24
1633690270000|2021-10-08 10:51:10|87647.2|87622.2|87660.3|87610.3|87660.7|87623.5|87642|87609.1|32
1633690280000|2021-10-08 10:51:20|87660.2|87610.2|87659.9|87609.9|87660.8|87623.4|87644.9|87607.3|42
1633690290000|2021-10-08 10:51:30|87660|87610|87660.3|87610.3|87660.8|87624.5|87645.2|87606.7|40
1633690300000|2021-10-08 10:51:40|87660.1|87610.1|87659.3|87609.3|87661|87624.8|87645.9|87606.8|40
1633690310000|2021-10-08 10:51:50|87659.2|87609.2|87648.9|87623.9|87660.5|87625|87647.8|87609.2|30
1633690320000|2021-10-08 10:52:00|87648|87623|87648.2|87623.2|87648.9|87623.9|87647.2|87622.2|25
1633690330000|2021-10-08 10:52:10|87647.6|87622.6|87649.3|87624.3|87650.9|87625.9|87646.9|87621.9|35
1633690340000|2021-10-08 10:52:20|87648.7|87623.7|87649.9|87624.9|87650.2|87625.2|87648.4|87623.4|29
1633690350000|2021-10-08 10:52:30|87650|87625|87652.1|87627.1|87653.9|87628.9|87649|87624|36
1633690360000|2021-10-08 10:52:40|87651.6|87626.6|87651|87626|87654|87629|87650.5|87625.5|28
1633690370000|2021-10-08 10:52:50|87651.1|87626.1|87642|87617|87653.1|87628.1|87641|87616|30
1633690380000|2021-10-08 10:53:00|87642.2|87617.2|87643.3|87618.3|87644.9|87619.9|87642.2|87617.2|30
1633690390000|2021-10-08 10:53:10|87643.4|87618.4|87642.8|87617.8|87643.6|87618.6|87642.8|87617.8|21
1633690400000|2021-10-08 10:53:20|87642.7|87617.7|87646.1|87621.1|87647.8|87622.8|87642.6|87617.6|23
1633690410000|2021-10-08 10:53:30|87646.3|87621.3|87653.6|87628.6|87655.1|87630.1|87645.6|87620.6|40
1633690420000|2021-10-08 10:53:40|87653.5|87628.5|87656.8|87631.8|87657.8|87632.8|87653.4|87628.4|39
1633690430000|2021-10-08 10:53:50|87657.9|87632.9|87673.9|87648.9|87686.2|87648.9|87656.9|87631.9|35
1633690440000|2021-10-08 10:54:00|87674.1|87649.1|87671.3|87646.3|87686.8|87649.4|87668|87632|57
1633690450000|2021-10-08 10:54:10|87670.7|87645.7|87671.8|87646.8|87683.5|87647.6|87670.7|87632.7|27
1633690460000|2021-10-08 10:54:20|87671.3|87646.3|87671.2|87646.2|87672.6|87647.6|87671.1|87646.1|23
1633690470000|2021-10-08 10:54:30|87670.1|87645.1|87661.3|87636.3|87670.1|87645.1|87659.7|87634.7|63
1633690480000|2021-10-08 10:54:40|87661.8|87636.8|87664.3|87639.3|87664.3|87639.3|87661.7|87636.7|42
1633690490000|2021-10-08 10:54:50|87664.1|87639.1|87662.3|87637.3|87664.3|87639.3|87662.3|87637.3|31
1633690500000|2021-10-08 10:55:00|87662.6|87637.6|87660.5|87635.5|87663.8|87638.8|87660|87635|40
1633690510000|2021-10-08 10:55:10|87660.9|87635.9|87662.7|87637.7|87665.4|87640.4|87660.7|87635.7|33
1633690520000|2021-10-08 10:55:20|87664.8|87639.8|87660.2|87635.2|87665.1|87640.1|87659.2|87634.2|48
1633690530000|2021-10-08 10:55:30|87660.6|87635.6|87660.3|87635.3|87661.8|87636.8|87659.7|87634.7|36
1633690540000|2021-10-08 10:55:40|87660.4|87635.4|87661|87636|87661.7|87636.7|87659.8|87634.8|26
1633690550000|2021-10-08 10:55:50|87660.6|87635.6|87662|87637|87662.5|87637.5|87658.6|87633.6|40
1633690560000|2021-10-08 10:56:00|87661.1|87636.1|87659|87634|87661.9|87636.9|87658.1|87633.1|36
1633690570000|2021-10-08 10:56:10|87658.7|87633.7|87656.6|87631.6|87658.7|87633.7|87656.6|87631.6|24
1633690580000|2021-10-08 10:56:20|87656.7|87631.7|87657.7|87632.7|87657.8|87632.8|87655.8|87630.8|23
1633690590000|2021-10-08 10:56:30|87659.5|87634.5|87659.5|87634.5|87662.4|87637.4|87658.8|87633.8|32
1633690600000|2021-10-08 10:56:40|87660.4|87635.4|87659.9|87634.9|87673.5|87638|87659.9|87623.5|35
1633690610000|2021-10-08 10:56:50|87659.7|87634.7|87663|87638|87674.2|87638.8|87653.9|87614.4|60
1633690620000|2021-10-08 10:57:00|87664|87639|87665.6|87640.6|87666.7|87641.7|87662.9|87637.9|59
1633690630000|2021-10-08 10:57:10|87666|87641|87664.2|87639.2|87668.1|87643.1|87662.3|87637.3|45
1633690640000|2021-10-08 10:57:20|87664.6|87639.6|87665.4|87640.4|87666|87641|87661.2|87636.2|38
1633690650000|2021-10-08 10:57:30|87665|87640|87654.9|87629.9|87665|87640|87654.9|87629.9|42
1633690660000|2021-10-08 10:57:40|87666.7|87616.7|87665.5|87615.5|87667.2|87617.2|87664.9|87614.9|31
1633690670000|2021-10-08 10:57:50|87665.6|87615.6|87661.3|87611.3|87666.6|87616.6|87659.2|87609.2|48
1633690680000|2021-10-08 10:58:00|87661.4|87611.4|87656.2|87606.2|87661.6|87611.6|87655.2|87605.2|34
1633690690000|2021-10-08 10:58:10|87654.9|87604.9|87652.3|87602.3|87656.3|87617.1|87641.7|87602.3|35
1633690700000|2021-10-08 10:58:20|87640.1|87615.1|87652|87602|87652.1|87615.8|87639.2|87601.9|37
1633690710000|2021-10-08 10:58:30|87651.8|87601.8|87652|87602|87653.4|87603.4|87651.4|87601.4|26
1633690720000|2021-10-08 10:58:40|87652.4|87602.4|87648.3|87623.3|87660.7|87625.3|87644|87602|34
1633690730000|2021-10-08 10:58:50|87649.3|87624.3|87646.5|87621.5|87649.3|87624.3|87646.1|87621.1|19
1633690740000|2021-10-08 10:59:00|87646.1|87621.1|87644.8|87619.8|87646.6|87621.6|87644.5|87619.5|34
1633690750000|2021-10-08 10:59:10|87647.1|87622.1|87645.6|87595.6|87647.6|87622.1|87631.7|87595.3|52
1633690760000|2021-10-08 10:59:20|87646|87596|87633.2|87608.2|87646.9|87611.9|87633.2|87594.5|36
1633690770000|2021-10-08 10:59:30|87634.1|87609.1|87645.2|87595.2|87649.2|87614.9|87633.6|87594.3|45
1633690780000|2021-10-08 10:59:40|87646.5|87596.5|87635.7|87585.7|87646.5|87607.6|87623.5|87584.7|56
1633690790000|2021-10-08 10:59:50|87636.2|87586.2|87621.7|87596.7|87636.2|87597.8|87616.7|87582.8|49
1633690800000|2021-10-08 11:00:00|87621|87596|87641.2|87591.2|87641.2|87601.9|87620.8|87585.1|51
1633690810000|2021-10-08 11:00:10|87640|87590|87628.4|87603.4|87640|87604|87627.6|87590|26
1633690820000|2021-10-08 11:00:20|87628.5|87603.5|87627.9|87602.9|87643.5|87606.6|87627.6|87591.5|35
1633690830000|2021-10-08 11:00:30|87628.4|87603.4|87629.5|87604.5|87630.2|87605.2|87627.5|87602.5|33
1633690840000|2021-10-08 11:00:40|87629.4|87604.4|87629.4|87604.4|87637.9|87605.3|87628.1|87587.9|41
1633690850000|2021-10-08 11:00:50|87629.6|87604.6|87630.1|87605.1|87630.2|87605.2|87628.8|87603.8|31
1633690860000|2021-10-08 11:01:00|87630|87605|87632.6|87582.6|87637.4|87605.2|87625|87581.3|46
1633690870000|2021-10-08 11:01:10|87632.8|87582.8|87619.9|87594.9|87632.8|87595.8|87619.1|87582.3|28
1633690880000|2021-10-08 11:01:20|87619.8|87594.8|87622.5|87597.5|87623.3|87598.3|87619.8|87594.8|33
1633690890000|2021-10-08 11:01:30|87622.8|87597.8|87634.7|87584.7|87638|87602.2|87622.8|87584.7|36
1633690900000|2021-10-08 11:01:40|87635.3|87585.3|87622.5|87597.5|87637|87597.7|87622.3|87583.7|34
1633690910000|2021-10-08 11:01:50|87621.6|87596.6|87629.2|87579.2|87631.5|87596.6|87616.5|87578.5|34
1633690920000|2021-10-08 11:02:00|87630.2|87580.2|87629.1|87579.1|87631|87591.1|87615.2|87578.3|41
1633690930000|2021-10-08 11:02:10|87629.2|87579.2|87629.8|87579.8|87631.3|87581.3|87628.8|87578.8|37
1633690940000|2021-10-08 11:02:20|87629.7|87579.7|87636.1|87586.1|87637.6|87587.6|87629.7|87579.7|43
1633690950000|2021-10-08 11:02:30|87635.9|87585.9|87629.9|87604.9|87637.4|87604.9|87619.6|87585.9|41
1633690960000|2021-10-08 11:02:40|87631|87606|87630.8|87605.8|87631|87606|87628.4|87603.4|32
1633690970000|2021-10-08 11:02:50|87630.6|87605.6|87631.4|87606.4|87631.4|87606.4|87629.4|87604.4|28
1633690980000|2021-10-08 11:03:00|87631.9|87606.9|87630.8|87605.8|87645.8|87609.5|87629.3|87592.4|32
1633690990000|2021-10-08 11:03:10|87630.6|87605.6|87630.7|87605.7|87631.3|87606.3|87629.9|87604.9|24
1633691000000|2021-10-08 11:03:20|87630.9|87605.9|87629.1|87604.1|87630.9|87605.9|87626.2|87601.2|32
1633691010000|2021-10-08 11:03:30|87630.6|87605.6|87632|87607|87635.9|87610.9|87630.6|87605.6|37
1633691020000|2021-10-08 11:03:40|87632.5|87607.5|87631.9|87606.9|87632.5|87607.5|87631.4|87606.4|25
1633691030000|2021-10-08 11:03:50|87633|87608|87632.1|87607.1|87633|87608|87631.3|87606.3|38
1633691040000|2021-10-08 11:04:00|87632|87607|87631.8|87606.8|87632.3|87607.3|87629.8|87604.8|40
1633691050000|2021-10-08 11:04:10|87631.7|87606.7|87636.4|87611.4|87636.4|87611.4|87631.7|87606.7|30
1633691060000|2021-10-08 11:04:20|87634.5|87609.5|87633.7|87608.7|87636.4|87611.4|87631.9|87606.9|34
1633691070000|2021-10-08 11:04:30|87633|87608|87632.2|87607.2|87636.5|87611.5|87632.2|87607.2|30
1633691080000|2021-10-08 11:04:40|87633.4|87608.4|87627.1|87602.1|87633.4|87608.4|87626.6|87601.6|38
1633691090000|2021-10-08 11:04:50|87627.6|87602.6|87628.4|87603.4|87629.3|87604.3|87627.6|87602.6|21
1633691100000|2021-10-08 11:05:00|87629.6|87604.6|87628|87603|87630.7|87605.7|87626.7|87601.7|45
1633691110000|2021-10-08 11:05:10|87628.3|87603.3|87627.8|87602.8|87629.5|87604.5|87627.1|87602.1|29
1633691120000|2021-10-08 11:05:20|87627.7|87602.7|87628.3|87603.3|87628.6|87603.6|87627.7|87602.7|17
1633691130000|2021-10-08 11:05:30|87628.2|87603.2|87627.9|87602.9|87628.2|87603.2|87626.7|87601.7|21
1633691140000|2021-10-08 11:05:40|87627.5|87602.5|87630.6|87605.6|87641|87606.6|87627.3|87591|34
1633691150000|2021-10-08 11:05:50|87630.8|87605.8|87632.4|87607.4|87632.4|87607.4|87630.7|87605.7|20
1633691160000|2021-10-08 11:06:00|87632.6|87607.6|87633.2|87608.2|87633.7|87608.7|87632.3|87607.3|12
1633691170000|2021-10-08 11:06:10|87633.6|87608.6|87635|87610|87651.3|87612.6|87633.3|87596.5|15
1633691180000|2021-10-08 11:06:20|87634.7|87609.7|87635.7|87610.7|87635.8|87610.8|87633.9|87608.9|13
1633691190000|2021-10-08 11:06:30|87636.2|87611.2|87635.1|87610.1|87636.5|87611.5|87635.1|87610.1|12
1633691200000|2021-10-08 11:06:40|87635.5|87610.5|87634|87609|87635.8|87610.8|87634|87609|27
1633691210000|2021-10-08 11:06:50|87634.3|87609.3|87637.1|87612.1|87638.5|87613.5|87634.1|87609.1|33
1633691220000|2021-10-08 11:07:00|87636|87611|87627.4|87602.4|87636|87611|87626.8|87601.8|45
1633691230000|2021-10-08 11:07:10|87627.6|87602.6|87626.4|87601.4|87628.3|87603.3|87626|87601|40
1633691240000|2021-10-08 11:07:20|87627.4|87602.4|87631.6|87606.6|87632.1|87607.1|87626.5|87601.5|36
1633691250000|2021-10-08 11:07:30|87632.1|87607.1|87624|87599|87632.1|87607.1|87623|87598|35
1633691260000|2021-10-08 11:07:40|87623.3|87598.3|87613.5|87588.5|87623.6|87598.6|87613.1|87588.1|39
1633691270000|2021-10-08 11:07:50|87613.6|87588.6|87626.7|87576.7|87627.5|87589.1|87613.3|87576|33
1633691280000|2021-10-08 11:08:00|87626.8|87576.8|87627.7|87577.7|87628.9|87578.9|87626.8|87576.8|27
1633691290000|2021-10-08 11:08:10|87627.8|87577.8|87622.3|87572.3|87628.8|87587.5|87611.3|87571.3|35
1633691300000|2021-10-08 11:08:20|87622.1|87572.1|87625.4|87575.4|87625.7|87575.7|87622.1|87572.1|38
1633691310000|2021-10-08 11:08:30|87625.3|87575.3|87616.8|87591.8|87629.8|87591.9|87616.5|87575.2|25
1633691320000|2021-10-08 11:08:40|87617.2|87592.2|87626.4|87576.4|87626.4|87592.2|87613.8|87576.4|31
1633691330000|2021-10-08 11:08:50|87626.8|87576.8|87625.9|87575.9|87627.1|87577.1|87625.4|87575.4|31
1633691340000|2021-10-08 11:09:00|87625.8|87575.8|87616.5|87591.5|87629.3|87591.9|87616.4|87575.8|27
1633691350000|2021-10-08 11:09:10|87617|87592|87616.1|87591.1|87617.5|87592.5|87615.9|87590.9|27
1633691360000|2021-10-08 11:09:20|87616.2|87591.2|87616.1|87591.1|87616.7|87591.7|87615.9|87590.9|26
1633691370000|2021-10-08 11:09:30|87616.4|87591.4|87617.2|87592.2|87617.2|87592.2|87616|87591|17
1633691380000|2021-10-08 11:09:40|87616.9|87591.9|87620.4|87595.4|87632.2|87595.8|87616.9|87581.1|29
1633691390000|2021-10-08 11:09:50|87620.8|87595.8|87635.4|87610.4|87646.4|87610.9|87620.8|87584.5|44
1633691400000|2021-10-08 11:10:00|87635.9|87610.9|87639.5|87589.5|87647.8|87612.3|87622.6|87581.8|48
1633691410000|2021-10-08 11:10:10|87637.9|87587.9|87632.9|87582.9|87638|87588|87632|87582|42
1633691420000|2021-10-08 11:10:20|87633.6|87583.6|87636|87586|87638.3|87601.3|87619.5|87580.8|43
1633691430000|2021-10-08 11:10:30|87623.3|87598.3|87625.8|87600.8|87629.8|87604.8|87622.5|87597.5|38
1633691440000|2021-10-08 11:10:40|87625.1|87600.1|87638|87588|87639.8|87603.7|87625.1|87587.7|26
1633691450000|2021-10-08 11:10:50|87638.4|87588.4|87639.6|87589.6|87643.7|87593.7|87637.6|87587.6|28
1633691460000|2021-10-08 11:11:00|87640|87590|87628.3|87578.3|87640.2|87593|87617.1|87577.4|46
1633691470000|2021-10-08 11:11:10|87628.9|87578.9|87625.3|87575.3|87629|87579|87625.3|87575.3|23
1633691480000|2021-10-08 11:11:20|87626.2|87576.2|87627.7|87577.7|87629.4|87579.4|87626.2|87576.2|34
1633691490000|2021-10-08 11:11:30|87629.6|87579.6|87628.9|87578.9|87629.6|87579.6|87628|87578|23
1633691500000|2021-10-08 11:11:40|87629.6|87579.6|87619.1|87594.1|87630.8|87595|87618.6|87579.6|34
1633691510000|2021-10-08 11:11:50|87619.7|87594.7|87620.2|87595.2|87621.1|87596.1|87619.6|87594.6|16
1633691520000|2021-10-08 11:12:00|87620.1|87595.1|87612.1|87562.1|87638.4|87597.2|87598.8|87561.9|51
1633691530000|2021-10-08 11:12:10|87612.5|87562.5|87612.8|87562.8|87613.2|87563.2|87612|87562|29
1633691540000|2021-10-08 11:12:20|87613.1|87563.1|87614.1|87564.1|87615.5|87565.5|87613.1|87563.1|33
1633691550000|2021-10-08 11:12:30|87615.1|87565.1|87615.4|87565.4|87616.2|87566.2|87615.1|87565.1|27
1633691560000|2021-10-08 11:12:40|87615.7|87565.7|87611.6|87561.6|87615.7|87565.7|87611.3|87561.3|38
1633691570000|2021-10-08 11:12:50|87611.8|87561.8|87622|87572|87623.9|87584.4|87609.4|87561.4|36
1633691580000|2021-10-08 11:13:00|87622.5|87572.5|87623.3|87573.3|87624.4|87574.4|87622.5|87572.5|21
1633691590000|2021-10-08 11:13:10|87623.5|87573.5|87623.5|87573.5|87624.2|87574.2|87622.6|87572.6|24
1633691600000|2021-10-08 11:13:20|87624.2|87574.2|87625.9|87575.9|87625.9|87575.9|87623.4|87573.4|23
1633691610000|2021-10-08 11:13:30|87626.4|87576.4|87628.8|87578.8|87629.4|87579.4|87626.4|87576.4|31
1633691620000|2021-10-08 11:13:40|87629.3|87579.3|87629.8|87579.8|87631.4|87581.4|87629.2|87579.2|27
1633691630000|2021-10-08 11:13:50|87629.9|87579.9|87630.1|87580.1|87630.6|87580.6|87629.5|87579.5|19
1633691640000|2021-10-08 11:14:00|87629.4|87579.4|87627.9|87577.9|87629.4|87579.4|87627.9|87577.9|26
1633691650000|2021-10-08 11:14:10|87627.8|87577.8|87628|87578|87628.6|87578.6|87627.8|87577.8|29
1633691660000|2021-10-08 11:14:20|87628.2|87578.2|87629.6|87579.6|87629.9|87579.9|87628.1|87578.1|23
1633691670000|2021-10-08 11:14:30|87629.5|87579.5|87628.9|87578.9|87629.7|87579.7|87628.6|87578.6|21
1633691680000|2021-10-08 11:14:40|87617.8|87592.8|87621|87571|87624.7|87592.8|87607.9|87570.6|38
1633691690000|2021-10-08 11:14:50|87621.5|87571.5|87610.5|87585.5|87623.8|87586.7|87610.4|87571.5|39
1633691700000|2021-10-08 11:15:00|87610.6|87585.6|87614.7|87564.7|87623.6|87585.6|87601.2|87563.6|41
1633691710000|2021-10-08 11:15:10|87614.4|87564.4|87614.1|87564.1|87614.8|87577.5|87602.5|87563|23
1633691720000|2021-10-08 11:15:20|87614.9|87564.9|87610.5|87560.5|87614.9|87564.9|87610.5|87560.5|34
1633691730000|2021-10-08 11:15:30|87610.6|87560.6|87608.4|87558.4|87611.4|87570.7|87595.7|87556.9|38
1633691740000|2021-10-08 11:15:40|87608.7|87558.7|87609.2|87559.2|87609.5|87559.5|87608.1|87558.1|28
1633691750000|2021-10-08 11:15:50|87609.3|87559.3|87613.1|87563.1|87613.2|87563.2|87608.9|87558.9|34
1633691760000|2021-10-08 11:16:00|87612.7|87562.7|87614.1|87564.1|87614.7|87564.7|87612.4|87562.4|28
1633691770000|2021-10-08 11:16:10|87614.3|87564.3|87611.8|87561.8|87614.3|87564.3|87611.8|87561.8|28
1633691780000|2021-10-08 11:16:20|87612.1|87562.1|87612.7|87562.7|87613.2|87563.2|87610.7|87560.7|22
1633691790000|2021-10-08 11:16:30|87612.4|87562.4|87609.6|87559.6|87612.4|87562.4|87608.7|87558.7|24
1633691800000|2021-10-08 11:16:40|87609.5|87559.5|87609.4|87559.4|87610|87560|87609.4|87559.4|22
1633691810000|2021-10-08 11:16:50|87609.5|87559.5|87612.7|87562.7|87613.3|87563.3|87609.5|87559.5|27
1633691820000|2021-10-08 11:17:00|87612.8|87562.8|87602.6|87577.6|87615.1|87577.6|87601.5|87562.8|38
1633691830000|2021-10-08 11:17:10|87601.9|87576.9|87600.4|87575.4|87604|87579|87600.4|87575.4|48
1633691840000|2021-10-08 11:17:20|87603.1|87578.1|87602.9|87577.9|87615.4|87578.4|87602.3|87565.1|38
1633691850000|2021-10-08 11:17:30|87603.1|87578.1|87603.8|87578.8|87603.8|87578.8|87601.7|87576.7|18
1633691860000|2021-10-08 11:17:40|87602.5|87577.5|87603.4|87553.4|87606.4|87577.6|87596.2|87553.2|40
1633691870000|2021-10-08 11:17:50|87603.3|87553.3|87601.8|87551.8|87604|87554|87601.6|87551.6|17
1633691880000|2021-10-08 11:18:00|87601.9|87551.9|87604|87554|87604.2|87554.2|87601.8|87551.8|27
1633691890000|2021-10-08 11:18:10|87603.8|87553.8|87604.6|87554.6|87606.8|87556.8|87603.7|87553.7|33
1633691900000|2021-10-08 11:18:20|87603.7|87553.7|87610.5|87560.5|87611.7|87572.8|87597.8|87553.7|30
1633691910000|2021-10-08 11:18:30|87610.3|87560.3|87609.1|87559.1|87610.5|87560.5|87609|87559|22
1633691920000|2021-10-08 11:18:40|87609.2|87559.2|87605.9|87555.9|87610|87560|87604.1|87554.1|39
1633691930000|2021-10-08 11:18:50|87606.3|87556.3|87606.4|87556.4|87607.6|87557.6|87604.4|87554.4|23
1633691940000|2021-10-08 11:19:00|87605.7|87555.7|87610.6|87560.6|87610.9|87573.5|87594.3|87555.7|26
1633691950000|2021-10-08 11:19:10|87610.3|87560.3|87611|87561|87611|87561|87610.1|87560.1|20
1633691960000|2021-10-08 11:19:20|87610.8|87560.8|87611|87561|87612.1|87562.1|87610.7|87560.7|16
1633691970000|2021-10-08 11:19:30|87610.9|87560.9|87610.2|87560.2|87611.1|87561.1|87610.2|87560.2|26
1633691980000|2021-10-08 11:19:40|87610.4|87560.4|87610.3|87560.3|87610.4|87560.4|87609.6|87559.6|10
1633691990000|2021-10-08 11:19:50|87609.7|87559.7|87607.4|87557.4|87609.7|87559.7|87606.4|87556.4|26
1633692000000|2021-10-08 11:20:00|87607.5|87557.5|87606.9|87556.9|87607.5|87557.5|87606.1|87556.1|21
1633692010000|2021-10-08 11:20:10|87606.6|87556.6|87610.4|87560.4|87610.4|87560.4|87606.4|87556.4|33
1633692020000|2021-10-08 11:20:20|87610.6|87560.6|87609.3|87559.3|87610.6|87572.8|87596.8|87559.3|23
1633692030000|2021-10-08 11:20:30|87609.5|87559.5|87597.4|87547.4|87610.7|87564.2|87585.4|87546.9|30
1633692040000|2021-10-08 11:20:40|87598|87548|87601.7|87551.7|87602.2|87552.2|87598|87548|22
1633692050000|2021-10-08 11:20:50|87601.8|87551.8|87602.3|87552.3|87602.5|87552.5|87601.5|87551.5|23
1633692060000|2021-10-08 11:21:00|87602.5|87552.5|87599.1|87549.1|87602.6|87552.6|87598.5|87548.5|37
1633692070000|2021-10-08 11:21:10|87599.2|87549.2|87603.5|87553.5|87604|87554|87599.2|87549.2|24
1633692080000|2021-10-08 11:21:20|87603.9|87553.9|87583.7|87558.7|87607.3|87566.1|87583.3|87553.9|44
1633692090000|2021-10-08 11:21:30|87583.1|87558.1|87599.2|87549.2|87599.3|87558.8|87583.1|87546.2|40
1633692100000|2021-10-08 11:21:40|87598.7|87548.7|87599.8|87549.8|87599.9|87549.9|87598.5|87548.5|25
1633692110000|2021-10-08 11:21:50|87599.7|87549.7|87598.1|87548.1|87601.2|87563.4|87582.3|87546.9|34
1633692120000|2021-10-08 11:22:00|87600.1|87550.1|87584.1|87559.1|87601.4|87560.5|87584.1|87549|38
1633692130000|2021-10-08 11:22:10|87584.7|87559.7|87597.6|87547.6|87597.8|87560.9|87583.9|87546.2|31
1633692140000|2021-10-08 11:22:20|87597.4|87547.4|87598.1|87548.1|87598.1|87548.1|87596.7|87546.7|19
1633692150000|2021-10-08 11:22:30|87598.2|87548.2|87598.4|87548.4|87598.4|87548.4|87597.6|87547.6|18
1633692160000|2021-10-08 11:22:40|87598.2|87548.2|87588.1|87563.1|87601.9|87563.5|87588|87547.6|28
1633692170000|2021-10-08 11:22:50|87588.3|87563.3|87589.1|87564.1|87589.1|87564.1|87585.9|87560.9|29
1633692180000|2021-10-08 11:23:00|87588.9|87563.9|87593.1|87568.1|87606.6|87568.8|87583.9|87547.7|42
1633692190000|2021-10-08 11:23:10|87596.1|87571.1|87591.8|87566.8|87597.7|87572.7|87590.6|87565.6|42
1633692200000|2021-10-08 11:23:20|87591.9|87566.9|87591.8|87566.8|87592.6|87567.6|87590.9|87565.9|30
1633692210000|2021-10-08 11:23:30|87591.6|87566.6|87592.9|87567.9|87594.6|87569.6|87591.6|87566.6|35
1633692220000|2021-10-08 11:23:40|87596.9|87571.9|87588.8|87563.8|87596.9|87571.9|87588|87563|51
1633692230000|2021-10-08 11:23:50|87588.4|87563.4|87585.5|87560.5|87601.7|87564.2|87585.4|87550.7|30
1633692240000|2021-10-08 11:24:00|87588.5|87563.5|87601.3|87551.3|87601.5|87564.8|87588.2|87550.7|41
1633692250000|2021-10-08 11:24:10|87601|87551|87589.6|87564.6|87602.9|87568.8|87589.6|87550.7|31
1633692260000|2021-10-08 11:24:20|87589.8|87564.8|87601.4|87551.4|87603.5|87573.7|87589.6|87551.4|49
1633692270000|2021-10-08 11:24:30|87601.7|87551.7|87604.5|87579.5|87620.6|87580|87592.9|87551.7|39
1633692280000|2021-10-08 11:24:40|87617.6|87567.6|87603.8|87578.8|87617.6|87579.8|87603.3|87564.9|38
1633692290000|2021-10-08 11:24:50|87603.7|87578.7|87615.6|87565.6|87616.6|87578.8|87603.6|87565.6|31
1633692300000|2021-10-08 11:25:00|87616|87566|87625.3|87575.3|87625.6|87587.8|87604.1|87565.4|50
1633692310000|2021-10-08 11:25:10|87625.4|87575.4|87621.4|87571.4|87626.8|87586.5|87608.6|87570.7|39
1633692320000|2021-10-08 11:25:20|87621.1|87571.1|87619.8|87569.8|87621.1|87585|87607.1|87569.5|35
1633692330000|2021-10-08 11:25:30|87620|87570|87622|87572|87622.6|87584.9|87608.9|87570|34
1633692340000|2021-10-08 11:25:40|87621.9|87571.9|87621.9|87571.9|87623.3|87587|87610.7|87571.7|39
1633692350000|2021-10-08 11:25:50|87621.5|87571.5|87609|87584|87622.3|87585.1|87608.9|87571.5|31
1633692360000|2021-10-08 11:26:00|87610|87585|87626.1|87576.1|87626.1|87586.8|87610|87574.6|36
1633692370000|2021-10-08 11:26:10|87626.9|87576.9|87615.5|87590.5|87627.7|87590.5|87612.8|87575.3|48
1633692380000|2021-10-08 11:26:20|87615.3|87590.3|87617.1|87592.1|87629|87593.4|87615.3|87578.5|32
1633692390000|2021-10-08 11:26:30|87629.2|87579.2|87615.7|87590.7|87630.7|87592.3|87615|87579.2|35
1633692400000|2021-10-08 11:26:40|87627.7|87577.7|87637.1|87587.1|87638.9|87595|87619.9|87577.7|42
1633692410000|2021-10-08 11:26:50|87636|87586|87623.8|87598.8|87637|87599.4|87623.6|87585.9|36
1633692420000|2021-10-08 11:27:00|87624|87599|87633.4|87583.4|87634.6|87599|87622.3|87580|49
1633692430000|2021-10-08 11:27:10|87633.5|87583.5|87639.8|87589.8|87639.8|87589.8|87631.5|87581.5|37
1633692440000|2021-10-08 11:27:20|87639.2|87589.2|87635|87585|87639.2|87600.5|87625|87584.1|28
1633692450000|2021-10-08 11:27:30|87634.9|87584.9|87634.7|87584.7|87635.7|87585.7|87634.3|87584.3|21
1633692460000|2021-10-08 11:27:40|87636.6|87586.6|87626.1|87601.1|87639.2|87601.7|87626.1|87586.2|38
1633692470000|2021-10-08 11:27:50|87626.2|87601.2|87633.9|87583.9|87634.1|87601.5|87623.4|87582.9|31
1633692480000|2021-10-08 11:28:00|87632.7|87582.7|87637.5|87587.5|87637.8|87598.5|87620.3|87582.7|38
1633692490000|2021-10-08 11:28:10|87637.8|87587.8|87639.6|87589.6|87642.3|87601.3|87626.3|87587.5|34
1633692500000|2021-10-08 11:28:20|87639.8|87589.8|87640.4|87590.4|87641.2|87591.2|87639.6|87589.6|33
1633692510000|2021-10-08 11:28:30|87640.5|87590.5|87652.5|87602.5|87653.6|87616.3|87640.1|87590.1|42
1633692520000|2021-10-08 11:28:40|87650|87600|87649.7|87599.7|87651|87601|87648.7|87598.7|64
1633692530000|2021-10-08 11:28:50|87649.9|87599.9|87642|87592|87650.3|87608.9|87630.2|87591.8|51
1633692540000|2021-10-08 11:29:00|87641.7|87591.7|87645.3|87595.3|87646|87601.2|87625.8|87587.9|44
1633692550000|2021-10-08 11:29:10|87645.4|87595.4|87643.3|87593.3|87646.1|87596.1|87643.3|87593.3|32
1633692560000|2021-10-08 11:29:20|87645.7|87595.7|87631.2|87606.2|87645.7|87607.3|87630.8|87594.3|26
1633692570000|2021-10-08 11:29:30|87632.2|87607.2|87627.5|87602.5|87639.2|87607.2|87626.3|87588.4|41
1633692580000|2021-10-08 11:29:40|87627|87602|87631.3|87606.3|87642.2|87607.1|87627|87590.9|30
1633692590000|2021-10-08 11:29:50|87630.4|87605.4|87633.4|87608.4|87634.4|87609.4|87630.4|87605.4|43
1633692600000|2021-10-08 11:30:00|87633.6|87608.6|87629.5|87604.5|87633.9|87608.9|87629.5|87604.5|44
1633692610000|2021-10-08 11:30:10|87629.3|87604.3|87627.3|87602.3|87631.4|87606.4|87627.3|87602.3|25
1633692620000|2021-10-08 11:30:20|87628.3|87603.3|87628.4|87603.4|87629.7|87604.7|87627.2|87602.2|40
1633692630000|2021-10-08 11:30:30|87628.7|87603.7|87628.3|87603.3|87629.1|87604.1|87627.7|87602.7|26
1633692640000|2021-10-08 11:30:40|87628.4|87603.4|87628.4|87603.4|87628.7|87603.7|87628.3|87603.3|14
1633692650000|2021-10-08 11:30:50|87628.7|87603.7|87641.2|87591.2|87641.3|87603.7|87627.7|87590.3|31
1633692660000|2021-10-08 11:31:00|87641.1|87591.1|87625.5|87600.5|87641.1|87601.1|87623.3|87591.1|31
1633692670000|2021-10-08 11:31:10|87625.7|87600.7|87627.2|87602.2|87640.8|87604.2|87625.7|87589.9|39
1633692680000|2021-10-08 11:31:20|87627|87602|87629.6|87604.6|87630.6|87605.6|87625.8|87600.8|28
1633692690000|2021-10-08 11:31:30|87629.5|87604.5|87624.7|87599.7|87630.7|87605.7|87624.2|87599.2|35
1633692700000|2021-10-08 11:31:40|87624|87599|87626|87601|87640.4|87603.1|87624|87585.6|37
1633692710000|2021-10-08 11:31:50|87625.8|87600.8|87622.7|87597.7|87627.3|87602.3|87622.5|87597.5|50
1633692720000|2021-10-08 11:32:00|87623.5|87598.5|87624.3|87599.3|87624.8|87599.8|87623.3|87598.3|30
1633692730000|2021-10-08 11:32:10|87624.2|87599.2|87625.1|87600.1|87625.1|87600.1|87623.6|87598.6|27
1633692740000|2021-10-08 11:32:20|87624.6|87599.6|87639.4|87589.4|87639.6|87602.6|87624.6|87588|31
1633692750000|2021-10-08 11:32:30|87639.2|87589.2|87637.3|87587.3|87639.2|87589.2|87637.1|87587.1|22
1633692760000|2021-10-08 11:32:40|87637|87587|87629.7|87604.7|87641.1|87605|87626.8|87587|30
1633692770000|2021-10-08 11:32:50|87629.6|87604.6|87626.3|87601.3|87631.8|87606.8|87626.3|87601.3|40
1633692780000|2021-10-08 11:33:00|87626|87601|87618.2|87593.2|87638.4|87605.1|87616.2|87585.6|52
1633692790000|2021-10-08 11:33:10|87618|87593|87615.8|87590.8|87618.2|87593.2|87615.8|87590.8|35
1633692800000|2021-10-08 11:33:20|87615.9|87590.9|87614|87589|87616.8|87591.8|87613.3|87588.3|42
1633692810000|2021-10-08 11:33:30|87613.8|87588.8|87628.2|87578.2|87628.2|87590|87613.8|87576.2|28
1633692820000|2021-10-08 11:33:40|87627.7|87577.7|87618.7|87593.7|87632.5|87595|87616.6|87577.7|50
1633692830000|2021-10-08 11:33:50|87618.8|87593.8|87620.2|87595.2|87623.2|87598.2|87618.1|87593.1|36
1633692840000|2021-10-08 11:34:00|87621.6|87596.6|87615.3|87590.3|87622.6|87597.6|87614.7|87589.7|52
1633692850000|2021-10-08 11:34:10|87615.6|87590.6|87614.1|87589.1|87616.3|87591.3|87613.9|87588.9|28
1633692860000|2021-10-08 11:34:20|87614.3|87589.3|87611.4|87586.4|87624.8|87590.3|87611.4|87574.3|26
1633692870000|2021-10-08 11:34:30|87613.6|87588.6|87611.5|87586.5|87613.7|87588.7|87611.4|87586.4|25
1633692880000|2021-10-08 11:34:40|87613.8|87588.8|87615.4|87590.4|87629.4|87591.7|87613.6|87576.4|39
1633692890000|2021-10-08 11:34:50|87615.7|87590.7|87612.8|87587.8|87618|87593|87612.4|87587.4|33
1633692900000|2021-10-08 11:35:00|87614.2|87589.2|87616.7|87591.7|87617.4|87592.4|87612.2|87587.2|40
1633692910000|2021-10-08 11:35:10|87616.6|87591.6|87613.1|87588.1|87616.6|87591.6|87611.2|87586.2|42
1633692920000|2021-10-08 11:35:20|87614.3|87589.3|87614.8|87589.8|87615.8|87590.8|87612.6|87587.6|35
1633692930000|2021-10-08 11:35:30|87613.7|87588.7|87614.4|87589.4|87616|87591|87612.1|87587.1|42
1633692940000|2021-10-08 11:35:40|87614.6|87589.6|87614|87589|87615.1|87590.1|87614|87589|29
1633692950000|2021-10-08 11:35:50|87613.9|87588.9|87613.7|87588.7|87615.1|87590.1|87613.7|87588.7|24
1633692960000|2021-10-08 11:36:00|87614.4|87589.4|87614.9|87589.9|87616.7|87591.7|87614.2|87589.2|29
1633692970000|2021-10-08 11:36:10|87614.4|87589.4|87614.6|87589.6|87616.1|87591.1|87613|87588|41
1633692980000|2021-10-08 11:36:20|87614.7|87589.7|87620.8|87595.8|87633.2|87596.5|87614.7|87581.4|41
1633692990000|2021-10-08 11:36:30|87621|87596|87622.4|87597.4|87625.5|87600.5|87619.7|87594.7|56
1633693000000|2021-10-08 11:36:40|87622|87597|87623.2|87598.2|87623.7|87598.7|87621.3|87596.3|40
1633693010000|2021-10-08 11:36:50|87622.8|87597.8|87622|87597|87624.6|87599.6|87621|87596|43
1633693020000|2021-10-08 11:37:00|87621.6|87596.6|87621.1|87596.1|87622.1|87597.1|87620.2|87595.2|27
1633693030000|2021-10-08 11:37:10|87620.8|87595.8|87621.8|87596.8|87623.3|87598.3|87620.8|87595.8|21
1633693040000|2021-10-08 11:37:20|87621.3|87596.3|87619.7|87594.7|87621.5|87596.5|87613.4|87588.4|44
1633693050000|2021-10-08 11:37:30|87619.8|87594.8|87619|87594|87621.2|87596.2|87618.8|87593.8|33
1633693060000|2021-10-08 11:37:40|87619.5|87594.5|87621.2|87596.2|87621.4|87596.4|87618.7|87593.7|20
1633693070000|2021-10-08 11:37:50|87621.1|87596.1|87624.3|87599.3|87637|87601|87618.7|87584.6|29
1633693080000|2021-10-08 11:38:00|87624.5|87599.5|87623.6|87598.6|87625.4|87600.4|87623.5|87598.5|32
1633693090000|2021-10-08 11:38:10|87623.7|87598.7|87625|87600|87625.4|87600.4|87623.7|87598.7|30
1633693100000|2021-10-08 11:38:20|87624.9|87599.9|87638.3|87588.3|87638.9|87604|87622.4|87588.3|35
1633693110000|2021-10-08 11:38:30|87638.1|87588.1|87634.6|87584.6|87639.5|87599.4|87619.3|87584|37
1633693120000|2021-10-08 11:38:40|87635.1|87585.1|87622|87597|87636.5|87597.9|87621.9|87585.1|18
1633693130000|2021-10-08 11:38:50|87621.1|87596.1|87624.3|87599.3|87625.1|87600.1|87621.1|87596.1|50
1633693140000|2021-10-08 11:39:00|87623.5|87598.5|87632.4|87607.4|87643|87607.4|87622.1|87592.8|53
1633693150000|2021-10-08 11:39:10|87631|87606|87630.9|87605.9|87649.8|87612.7|87630.8|87599.8|48
1633693160000|2021-10-08 11:39:20|87630.5|87605.5|87632.3|87607.3|87633.9|87608.9|87630.5|87605.5|48
1633693170000|2021-10-08 11:39:30|87632.8|87607.8|87631.2|87606.2|87634.1|87609.1|87630.9|87605.9|32
1633693180000|2021-10-08 11:39:40|87632.2|87607.2|87646.3|87596.3|87648.4|87610.9|87632.2|87596.3|31
1633693190000|2021-10-08 11:39:50|87647.1|87597.1|87633.3|87608.3|87647.5|87609.9|87632.2|87597.1|50
1633693200000|2021-10-08 11:40:00|87634.3|87609.3|87647.2|87597.2|87648|87611.9|87634.3|87595.6|47
1633693210000|2021-10-08 11:40:10|87646.9|87596.9|87637.9|87612.9|87647.9|87613.3|87632.6|87596.3|49
1633693220000|2021-10-08 11:40:20|87638|87613|87637.6|87612.6|87641|87616|87636.9|87611.9|35
1633693230000|2021-10-08 11:40:30|87638.2|87613.2|87626|87601|87639.8|87614.8|87624.7|87599.7|63
1633693240000|2021-10-08 11:40:40|87625.1|87600.1|87629.4|87604.4|87630.8|87605.8|87625.1|87600.1|46
1633693250000|2021-10-08 11:40:50|87630.2|87605.2|87629.5|87604.5|87631.2|87606.2|87628.2|87603.2|32
1633693260000|2021-10-08 11:41:00|87629.9|87604.9|87626.1|87601.1|87630.3|87605.3|87626|87601|32
1633693270000|2021-10-08 11:41:10|87625.9|87600.9|87625.8|87600.8|87626.4|87601.4|87624.6|87599.6|27
1633693280000|2021-10-08 11:41:20|87625.6|87600.6|87628.4|87603.4|87628.6|87603.6|87624.7|87599.7|38
1633693290000|2021-10-08 11:41:30|87628.7|87603.7|87626.3|87601.3|87629.4|87604.4|87625.8|87600.8|37
1633693300000|2021-10-08 11:41:40|87628.1|87603.1|87628.2|87603.2|87629.6|87604.6|87627.2|87602.2|33
1633693310000|2021-10-08 11:41:50|87629.9|87604.9|87633|87608|87634.1|87609.1|87629.4|87604.4|33
1633693320000|2021-10-08 11:42:00|87634.7|87609.7|87629.6|87604.6|87634.7|87609.7|87620.3|87595.3|52
1633693330000|2021-10-08 11:42:10|87628.4|87603.4|87627.2|87602.2|87628.8|87603.8|87626.3|87601.3|39
1633693340000|2021-10-08 11:42:20|87627.7|87602.7|87624.8|87599.8|87627.7|87602.7|87624.8|87599.8|32
1633693350000|2021-10-08 11:42:30|87625.3|87600.3|87627.3|87602.3|87627.5|87602.5|87624.7|87599.7|24
1633693360000|2021-10-08 11:42:40|87627.2|87602.2|87627.9|87602.9|87628.4|87603.4|87627.2|87602.2|24
1633693370000|2021-10-08 11:42:50|87628.1|87603.1|87628|87603|87628.4|87603.4|87627.1|87602.1|31
1633693380000|2021-10-08 11:43:00|87629.5|87604.5|87625.7|87600.7|87631.4|87606.4|87624.2|87599.2|39
1633693390000|2021-10-08 11:43:10|87626|87601|87621.4|87596.4|87627|87602|87621.4|87596.4|29
1633693400000|2021-10-08 11:43:20|87621.8|87596.8|87623.7|87598.7|87626.5|87601.5|87621.8|87596.8|37
1633693410000|2021-10-08 11:43:30|87624.7|87599.7|87624|87599|87624.8|87599.8|87622.8|87597.8|29
1633693420000|2021-10-08 11:43:40|87622.8|87597.8|87616.5|87591.5|87632.5|87598|87609.9|87579.2|47
1633693430000|2021-10-08 11:43:50|87614.3|87589.3|87611.7|87586.7|87617.3|87592.3|87609.9|87584.9|43
1633693440000|2021-10-08 11:44:00|87612|87587|87610.4|87585.4|87615.1|87590.1|87609.1|87584.1|57
1633693450000|2021-10-08 11:44:10|87610.9|87585.9|87618.3|87593.3|87620.3|87595.3|87609.9|87584.9|40
1633693460000|2021-10-08 11:44:20|87617.4|87592.4|87623.9|87598.9|87637.9|87601.4|87617.4|87587.6|41
1633693470000|2021-10-08 11:44:30|87621.9|87596.9|87616.5|87591.5|87621.9|87596.9|87615.8|87590.8|39
1633693480000|2021-10-08 11:44:40|87618.2|87593.2|87613.1|87588.1|87618.9|87593.9|87611.7|87586.7|43
1633693490000|2021-10-08 11:44:50|87613.5|87588.5|87609.9|87584.9|87613.5|87588.5|87609.9|87584.9|30
1633693500000|2021-10-08 11:45:00|87611.9|87586.9|87612.2|87587.2|87612.5|87587.5|87607|87582|50
1633693510000|2021-10-08 11:45:10|87610.3|87585.3|87611.9|87586.9|87612.8|87587.8|87610.3|87585.3|35
1633693520000|2021-10-08 11:45:20|87612.1|87587.1|87610.9|87585.9|87612.2|87587.2|87610.9|87585.9|22
1633693530000|2021-10-08 11:45:30|87611.1|87586.1|87614.8|87589.8|87615.5|87590.5|87611.1|87586.1|29
1633693540000|2021-10-08 11:45:40|87615.1|87590.1|87613.8|87588.8|87615.6|87590.6|87613.4|87588.4|23
1633693550000|2021-10-08 11:45:50|87613.7|87588.7|87614|87589|87615.1|87590.1|87613|87588|34
1633693560000|2021-10-08 11:46:00|87614.5|87589.5|87614.4|87589.4|87615|87590|87614.1|87589.1|19
1633693570000|2021-10-08 11:46:10|87614.5|87589.5|87618|87593|87631.1|87593.6|87614.5|87580.6|41
1633693580000|2021-10-08 11:46:20|87617.9|87592.9|87613.1|87588.1|87617.9|87592.9|87612.6|87587.6|42
1633693590000|2021-10-08 11:46:30|87613.4|87588.4|87612.4|87587.4|87613.5|87588.5|87609.3|87584.3|27
1633693600000|2021-10-08 11:46:40|87612.5|87587.5|87610.2|87585.2|87613.5|87588.5|87610.1|87585.1|27
1633693610000|2021-10-08 11:46:50|87611|87586|87610.2|87585.2|87611.7|87586.7|87609.9|87584.9|23
1633693620000|2021-10-08 11:47:00|87610.4|87585.4|87609.8|87584.8|87610.7|87585.7|87609.8|87584.8|16
1633693630000|2021-10-08 11:47:10|87609.9|87584.9|87607.8|87582.8|87609.9|87584.9|87606.9|87581.9|21
1633693640000|2021-10-08 11:47:20|87608.1|87583.1|87605.7|87580.7|87622.7|87587.2|87604.1|87569.6|49
1633693650000|2021-10-08 11:47:30|87605.6|87580.6|87605.5|87580.5|87606|87581|87604|87579|40
1633693660000|2021-10-08 11:47:40|87605.7|87580.7|87606.9|87581.9|87607.4|87582.4|87605.5|87580.5|24
1633693670000|2021-10-08 11:47:50|87606.7|87581.7|87614.4|87589.4|87615.8|87590.8|87606.7|87581.7|35
1633693680000|2021-10-08 11:48:00|87615.4|87590.4|87616.4|87591.4|87617.1|87592.1|87615.4|87590.4|39
1633693690000|2021-10-08 11:48:10|87617.6|87592.6|87619.1|87594.1|87619.7|87594.7|87616.7|87591.7|40
1633693700000|2021-10-08 11:48:20|87622|87597|87622.1|87597.1|87635.3|87598.1|87620.4|87584.1|40
1633693710000|2021-10-08 11:48:30|87622|87597|87620|87595|87623.1|87598.1|87619.5|87594.5|23
1633693720000|2021-10-08 11:48:40|87620.1|87595.1|87620.2|87595.2|87621.7|87596.7|87620.1|87595.1|23
1633693730000|2021-10-08 11:48:50|87620.4|87595.4|87621.6|87596.6|87622.2|87597.2|87620.4|87595.4|33
1633693740000|2021-10-08 11:49:00|87621.7|87596.7|87621.9|87596.9|87622.6|87597.6|87620.5|87595.5|30
1633693750000|2021-10-08 11:49:10|87622.3|87597.3|87613.7|87588.7|87622.3|87597.3|87611.5|87586.5|46
1633693760000|2021-10-08 11:49:20|87613.9|87588.9|87606.9|87581.9|87623.1|87589.1|87606.7|87572.1|37
1633693770000|2021-10-08 11:49:30|87608|87583|87610.9|87560.9|87612.8|87583.3|87598.9|87560.8|47
1633693780000|2021-10-08 11:49:40|87612|87562|87609.6|87559.6|87612|87562|87609.2|87559.2|45
1633693790000|2021-10-08 11:49:50|87609.8|87559.8|87607.6|87557.6|87610.4|87560.4|87606.6|87556.6|39
1633693800000|2021-10-08 11:50:00|87606.8|87556.8|87608.8|87558.8|87609.4|87559.4|87606.8|87556.8|35
1633693810000|2021-10-08 11:50:10|87608.6|87558.6|87609|87559|87621.9|87571.9|87594.3|87544.7|64
1633693820000|2021-10-08 11:50:20|87609.2|87559.2|87610.7|87560.7|87610.8|87560.8|87609.2|87559.2|31
1633693830000|2021-10-08 11:50:30|87610.8|87560.8|87609.6|87559.6|87611.8|87561.8|87609|87559|30
1633693840000|2021-10-08 11:50:40|87609.7|87559.7|87611|87561|87611.4|87561.4|87609.1|87559.1|35
1633693850000|2021-10-08 11:50:50|87610.6|87560.6|87606.9|87556.9|87611.7|87561.7|87606.4|87556.4|43
1633693860000|2021-10-08 11:51:00|87607.1|87557.1|87608.7|87558.7|87609.9|87559.9|87606.7|87556.7|30
1633693870000|2021-10-08 11:51:10|87608.6|87558.6|87605.8|87555.8|87611.1|87561.1|87605.2|87555.2|43
1633693880000|2021-10-08 11:51:20|87606.2|87556.2|87603.6|87553.6|87607.7|87557.7|87603|87553|49
1633693890000|2021-10-08 11:51:30|87603.1|87553.1|87603.7|87553.7|87604.4|87554.4|87602.8|87552.8|27
1633693900000|2021-10-08 11:51:40|87603.8|87553.8|87606.1|87556.1|87609.1|87559.1|87603.3|87553.3|37
1633693910000|2021-10-08 11:51:50|87606.5|87556.5|87601.9|87551.9|87606.5|87556.5|87601.9|87551.9|33
1633693920000|2021-10-08 11:52:00|87602.1|87552.1|87602.1|87552.1|87602.6|87552.6|87601.7|87551.7|22
1633693930000|2021-10-08 11:52:10|87602|87552|87585.8|87535.8|87603.3|87553.3|87585.1|87535.1|40
1633693940000|2021-10-08 11:52:20|87585.4|87535.4|87592.1|87542.1|87592.4|87542.4|87580.7|87530.7|49
1633693950000|2021-10-08 11:52:30|87591|87541|87591.8|87541.8|87596.6|87561|87581.4|87541|45
1633693960000|2021-10-08 11:52:40|87591.9|87541.9|87593.6|87543.6|87594.1|87544.1|87591.4|87541.4|37
1633693970000|2021-10-08 11:52:50|87593.5|87543.5|87577.5|87552.5|87593.6|87553.4|87576.2|87539.2|24
1633693980000|2021-10-08 11:53:00|87577.6|87552.6|87600.5|87550.5|87600.7|87562.5|87577.5|87544.1|53
1633693990000|2021-10-08 11:53:10|87601.5|87551.5|87608.7|87558.7|87610|87560|87601.5|87551.5|50
1633694000000|2021-10-08 11:53:20|87608.1|87558.1|87607.1|87557.1|87610.5|87560.5|87605.8|87555.8|37
1633694010000|2021-10-08 11:53:30|87606.9|87556.9|87615.1|87565.1|87616.7|87577.5|87601.1|87556.9|62
1633694020000|2021-10-08 11:53:40|87616.1|87566.1|87616|87566|87617.4|87567.4|87615.2|87565.2|47
1633694030000|2021-10-08 11:53:50|87615.6|87565.6|87606.1|87556.1|87617.7|87577|87599.9|87555.9|41
1633694040000|2021-10-08 11:54:00|87606.5|87556.5|87607.7|87557.7|87609.5|87570.1|87593.4|87555.1|49
1633694050000|2021-10-08 11:54:10|87607.4|87557.4|87607.5|87557.5|87608.6|87558.6|87606.9|87556.9|29
1633694060000|2021-10-08 11:54:20|87607.2|87557.2|87608.7|87558.7|87608.8|87558.8|87607.2|87557.2|25
1633694070000|2021-10-08 11:54:30|87608|87558|87606.7|87556.7|87608|87570.2|87593.7|87556.2|29
1633694080000|2021-10-08 11:54:40|87607.7|87557.7|87608.3|87558.3|87608.3|87558.3|87606.2|87556.2|38
1633694090000|2021-10-08 11:54:50|87608.2|87558.2|87610.6|87560.6|87611.1|87561.1|87607.8|87557.8|31
1633694100000|2021-10-08 11:55:00|87610.5|87560.5|87609.5|87559.5|87610.5|87560.5|87609|87559|35
1633694110000|2021-10-08 11:55:10|87609.8|87559.8|87607|87557|87610.1|87560.1|87607|87557|26
1633694120000|2021-10-08 11:55:20|87607.2|87557.2|87603.1|87553.1|87607.2|87557.2|87602.4|87552.4|48
1633694130000|2021-10-08 11:55:30|87603.2|87553.2|87593.7|87543.7|87603.7|87558|87581.6|87543.3|47
1633694140000|2021-10-08 11:55:40|87594|87544|87595.3|87545.3|87595.4|87545.4|87594|87544|34
1633694150000|2021-10-08 11:55:50|87595.4|87545.4|87596.2|87546.2|87596.8|87546.8|87593.8|87543.8|41
1633694160000|2021-10-08 11:56:00|87596|87546|87577.5|87552.5|87596.3|87564.8|87575.5|87539.1|53
1633694170000|2021-10-08 11:56:10|87577.7|87552.7|87590.8|87540.8|87594.3|87558|87576.7|87540.8|45
1633694180000|2021-10-08 11:56:20|87578.6|87553.6|87577.3|87552.3|87590|87556.1|87575.9|87539.1|47
1633694190000|2021-10-08 11:56:30|87576.7|87551.7|87572.8|87547.8|87578.5|87553.5|87572.2|87547.2|41
1633694200000|2021-10-08 11:56:40|87572.7|87547.7|87572.5|87547.5|87577|87552|87572.5|87547.5|50
1633694210000|2021-10-08 11:56:50|87572.3|87547.3|87571.4|87546.4|87574.3|87549.3|87571.4|87546.4|46
1633694220000|2021-10-08 11:57:00|87571.3|87546.3|87571.5|87546.5|87573.1|87548.1|87569.7|87544.7|56
1633694230000|2021-10-08 11:57:10|87571.7|87546.7|87571.7|87546.7|87572.3|87547.3|87571.1|87546.1|37
1633694240000|2021-10-08 11:57:20|87571.5|87546.5|87568.1|87543.1|87585.4|87548|87567.3|87530|47
1633694250000|2021-10-08 11:57:30|87568.4|87543.4|87564.1|87539.1|87581.7|87543.4|87564|87527.5|42
1633694260000|2021-10-08 11:57:40|87565.6|87540.6|87573.1|87523.1|87573.1|87540.6|87559.7|87522.7|40
1633694270000|2021-10-08 11:57:50|87573|87523|87560.3|87510.3|87573.1|87529.4|87546.7|87508.8|56
1633694280000|2021-10-08 11:58:00|87560.4|87510.4|87544.4|87519.4|87560.8|87521.4|87544.4|87508|52
1633694290000|2021-10-08 11:58:10|87543.4|87518.4|87544.2|87519.2|87545.7|87520.7|87542.6|87517.6|42
1633694300000|2021-10-08 11:58:20|87544.1|87519.1|87544.4|87519.4|87545.6|87520.6|87542.5|87517.5|33
1633694310000|2021-10-08 11:58:30|87544.9|87519.9|87545.1|87520.1|87557.1|87520.6|87542.7|87505.3|46
1633694320000|2021-10-08 11:58:40|87545.3|87520.3|87553.6|87528.6|87553.6|87528.6|87544.7|87519.7|38
1633694330000|2021-10-08 11:58:50|87553.5|87528.5|87566.1|87516.1|87567.4|87530.5|87553.5|87514.6|50
1633694340000|2021-10-08 11:59:00|87566.3|87516.3|87552.8|87502.8|87566.3|87525.6|87539.6|87502.5|68
1633694350000|2021-10-08 11:59:10|87554.3|87504.3|87553.2|87503.2|87554.5|87518.8|87540.8|87503.2|44
1633694360000|2021-10-08 11:59:20|87539.6|87514.6|87547.7|87497.7|87551.9|87514.6|87537.1|87497.6|48
1633694370000|2021-10-08 11:59:30|87547.8|87497.8|87549.7|87499.7|87550.4|87500.4|87547.8|87497.8|41
1633694380000|2021-10-08 11:59:40|87550.2|87500.2|87545.3|87495.3|87550.6|87500.6|87545.3|87495.3|45
1633694390000|2021-10-08 11:59:50|87545.8|87495.8|87546.8|87496.8|87547.2|87497.2|87544.5|87494.5|40
1633694400000|2021-10-08 12:00:00|87547|87497|87540.7|87490.7|87547|87497|87539.6|87489.6|60
1633694410000|2021-10-08 12:00:10|87542|87492|87543.1|87493.1|87545|87495|87542|87492|39
1633694420000|2021-10-08 12:00:20|87543.4|87493.4|87549.4|87499.4|87549.7|87499.7|87542.9|87492.9|45
1633694430000|2021-10-08 12:00:30|87549.1|87499.1|87545|87495|87549.7|87499.7|87544.9|87494.9|38
1633694440000|2021-10-08 12:00:40|87545.3|87495.3|87536.7|87486.7|87548|87498.9|87522.6|87485|43
1633694450000|2021-10-08 12:00:50|87536.9|87486.9|87541.2|87491.2|87541.2|87491.2|87536.9|87486.9|39
1633694460000|2021-10-08 12:01:00|87541.3|87491.3|87540.5|87490.5|87541.4|87491.4|87540.4|87490.4|37
1633694470000|2021-10-08 12:01:10|87539.6|87489.6|87537.7|87487.7|87539.9|87489.9|87534.4|87484.4|48
1633694480000|2021-10-08 12:01:20|87537.2|87487.2|87539.5|87489.5|87539.8|87489.8|87536.9|87486.9|38
1633694490000|2021-10-08 12:01:30|87539.6|87489.6|87527|87502|87539.6|87503.3|87526.1|87489|47
1633694500000|2021-10-08 12:01:40|87526.9|87501.9|87529.5|87479.5|87530.2|87501.9|87521.6|87477.6|52
1633694510000|2021-10-08 12:01:50|87528.8|87478.8|87530.5|87480.5|87531.3|87481.3|87528.6|87478.6|34
1633694520000|2021-10-08 12:02:00|87530.9|87480.9|87517.4|87492.4|87535.9|87497.7|87517.2|87479.5|58
1633694530000|2021-10-08 12:02:10|87517.9|87492.9|87531.9|87481.9|87531.9|87493.8|87516.8|87479.9|43
1633694540000|2021-10-08 12:02:20|87532.1|87482.1|87522.5|87497.5|87534.9|87497.9|87522.2|87481.6|40
1633694550000|2021-10-08 12:02:30|87522.2|87497.2|87523.3|87498.3|87523.6|87498.6|87522.1|87497.1|39
1633694560000|2021-10-08 12:02:40|87523.4|87498.4|87522.6|87497.6|87523.4|87498.4|87522.6|87497.6|24
1633694570000|2021-10-08 12:02:50|87522.5|87497.5|87524.1|87499.1|87539.7|87501.3|87522.5|87485.5|37
1633694580000|2021-10-08 12:03:00|87524.7|87499.7|87536.5|87511.5|87551.1|87512.5|87523.8|87497|36
1633694590000|2021-10-08 12:03:10|87537|87512|87535.1|87510.1|87537.5|87512.5|87533.5|87508.5|38
1633694600000|2021-10-08 12:03:20|87535.2|87510.2|87534.7|87509.7|87535.7|87510.7|87534.1|87509.1|36
1633694610000|2021-10-08 12:03:30|87534.5|87509.5|87518.5|87493.5|87546.5|87509.5|87518.5|87481.5|39
1633694620000|2021-10-08 12:03:40|87518.8|87493.8|87511.3|87486.3|87529.2|87493.8|87511.3|87473.7|54
1633694630000|2021-10-08 12:03:50|87524.1|87474.1|87524.9|87474.9|87526|87488.3|87511.8|87473.9|34
1633694640000|2021-10-08 12:04:00|87525.1|87475.1|87527.6|87477.6|87528.6|87478.6|87525.1|87475.1|39
1633694650000|2021-10-08 12:04:10|87526.7|87476.7|87526.9|87476.9|87527.5|87477.5|87525.8|87475.8|35
1633694660000|2021-10-08 12:04:20|87526.8|87476.8|87516.6|87491.6|87527.5|87491.7|87515.4|87476.5|33
1633694670000|2021-10-08 12:04:30|87516.2|87491.2|87524.1|87474.1|87526.2|87491.7|87515.3|87473.9|37
1633694680000|2021-10-08 12:04:40|87524|87474|87509|87484|87526.5|87485.8|87507.9|87471.4|55
1633694690000|2021-10-08 12:04:50|87510.8|87485.8|87525.3|87475.3|87525.6|87488.1|87510.4|87472.4|33
1633694700000|2021-10-08 12:05:00|87525.9|87475.9|87526.9|87476.9|87529|87492.4|87513.6|87474.7|40
1633694710000|2021-10-08 12:05:10|87526.8|87476.8|87530.1|87480.1|87530.7|87480.7|87523.7|87473.7|49
1633694720000|2021-10-08 12:05:20|87529.8|87479.8|87526.2|87476.2|87530.8|87480.8|87525.6|87475.6|37
1633694730000|2021-10-08 12:05:30|87526.3|87476.3|87506.2|87481.2|87529.2|87491.7|87506.2|87467|39
1633694740000|2021-10-08 12:05:40|87506.4|87481.4|87512.7|87462.7|87518|87483.1|87501.5|87462.7|40
1633694750000|2021-10-08 12:05:50|87512.3|87462.3|87515.2|87465.2|87515.3|87465.3|87512.3|87462.3|27
1633694760000|2021-10-08 12:06:00|87515|87465|87498.5|87448.5|87519.3|87480.5|87494.8|87444.8|51
1633694770000|2021-10-08 12:06:10|87500.1|87450.1|87507.1|87457.1|87508.5|87458.5|87498.6|87448.6|46
1633694780000|2021-10-08 12:06:20|87507.7|87457.7|87501.3|87451.3|87510.4|87460.4|87500|87450|45
1633694790000|2021-10-08 12:06:30|87501.1|87451.1|87503.5|87453.5|87505.6|87455.6|87500.8|87450.8|42
1633694800000|2021-10-08 12:06:40|87503.4|87453.4|87482.3|87432.3|87503.7|87453.7|87480.6|87430.6|40
1633694810000|2021-10-08 12:06:50|87483.1|87433.1|87490|87440|87490.8|87440.8|87481.7|87431.7|49
1633694820000|2021-10-08 12:07:00|87490.1|87440.1|87485.1|87435.1|87490.5|87440.5|87484.9|87434.9|47
1633694830000|2021-10-08 12:07:10|87485.8|87435.8|87484|87434|87490.3|87452.4|87471.1|87432.8|42
1633694840000|2021-10-08 12:07:20|87484.3|87434.3|87485.2|87435.2|87485.6|87435.6|87483.4|87433.4|38
1633694850000|2021-10-08 12:07:30|87484.5|87434.5|87484.7|87434.7|87485.5|87435.5|87484|87434|30
1633694860000|2021-10-08 12:07:40|87485.2|87435.2|87485.2|87435.2|87485.8|87435.8|87484|87434|35
1633694870000|2021-10-08 12:07:50|87484.9|87434.9|87484.5|87434.5|87485.3|87435.3|87484.4|87434.4|28
1633694880000|2021-10-08 12:08:00|87484.4|87434.4|87486.9|87436.9|87487.5|87437.5|87484|87434|34
1633694890000|2021-10-08 12:08:10|87487|87437|87485.3|87435.3|87487|87449.8|87471.9|87433.5|41
1633694900000|2021-10-08 12:08:20|87485.4|87435.4|87487|87437|87487.1|87450|87470.1|87430.2|52
1633694910000|2021-10-08 12:08:30|87486.5|87436.5|87466.9|87416.9|87486.5|87449.1|87463.1|87413.1|54
1633694920000|2021-10-08 12:08:40|87467.3|87417.3|87469|87419|87469.3|87419.3|87465.2|87415.2|43
1633694930000|2021-10-08 12:08:50|87470.1|87420.1|87469.8|87419.8|87470.9|87420.9|87467.7|87417.7|35
1633694940000|2021-10-08 12:09:00|87469.6|87419.6|87471.9|87421.9|87473.5|87423.5|87468.8|87418.8|43
1633694950000|2021-10-08 12:09:10|87472.1|87422.1|87473.1|87423.1|87473.1|87423.1|87471.6|87421.6|28
1633694960000|2021-10-08 12:09:20|87473.3|87423.3|87477.6|87427.6|87478.3|87428.3|87472.6|87422.6|39
1633694970000|2021-10-08 12:09:30|87478|87428|87477.9|87427.9|87479.5|87429.5|87475|87425|23
1633694980000|2021-10-08 12:09:40|87477.7|87427.7|87476.5|87426.5|87477.7|87427.7|87474.8|87424.8|36
1633694990000|2021-10-08 12:09:50|87476.9|87426.9|87476.5|87426.5|87478.8|87438.2|87463.2|87423.7|37
1633695000000|2021-10-08 12:10:00|87477.9|87427.9|87483.5|87433.5|87485.1|87444.3|87469.1|87427.5|50
1633695010000|2021-10-08 12:10:10|87484.3|87434.3|87485.7|87435.7|87486.1|87448.5|87469.6|87433.4|42
1633695020000|2021-10-08 12:10:20|87485.8|87435.8|87481.6|87431.6|87486.4|87446.3|87469.3|87431.6|37
1633695030000|2021-10-08 12:10:30|87481.9|87431.9|87481|87431|87482.2|87445.7|87467.8|87429.7|36
1633695040000|2021-10-08 12:10:40|87480.7|87430.7|87476.2|87426.2|87481.6|87431.6|87476.1|87426.1|37
1633695050000|2021-10-08 12:10:50|87476.4|87426.4|87472.7|87422.7|87476.9|87426.9|87471.6|87421.6|35
1633695060000|2021-10-08 12:11:00|87472.1|87422.1|87466|87416|87479.8|87436.4|87461.4|87411.6|49
1633695070000|2021-10-08 12:11:10|87465.8|87415.8|87463.5|87413.5|87471|87427.4|87450.8|87413.5|52
1633695080000|2021-10-08 12:11:20|87462.6|87412.6|87459.7|87409.7|87462.6|87412.6|87458.1|87408.1|39
1633695090000|2021-10-08 12:11:30|87460.1|87410.1|87455.9|87405.9|87460.3|87420.6|87441.2|87404.3|41
1633695100000|2021-10-08 12:11:40|87454|87404|87453.9|87403.9|87458|87408|87453.2|87403.2|52
1633695110000|2021-10-08 12:11:50|87455.2|87405.2|87461.2|87411.2|87462|87412|87454.1|87404.1|44
1633695120000|2021-10-08 12:12:00|87461.4|87411.4|87463.1|87413.1|87465.2|87415.2|87460.9|87410.9|42
1633695130000|2021-10-08 12:12:10|87463.2|87413.2|87472.4|87447.4|87485.4|87450.5|87451.5|87413.2|45
1633695140000|2021-10-08 12:12:20|87473.6|87448.6|87473.8|87448.8|87484.7|87449.7|87470.7|87434.1|47
1633695150000|2021-10-08 12:12:30|87473.3|87448.3|87477.9|87427.9|87478|87449.4|87465.3|87426.7|43
1633695160000|2021-10-08 12:12:40|87477.8|87427.8|87465.6|87440.6|87479.1|87442.9|87464.3|87427.6|41
1633695170000|2021-10-08 12:12:50|87465|87440|87476.9|87426.9|87476.9|87441.1|87464.5|87426.6|37
1633695180000|2021-10-08 12:13:00|87476.6|87426.6|87490.9|87440.9|87491.3|87456.3|87476.4|87426.4|40
1633695190000|2021-10-08 12:13:10|87492|87442|87484.8|87434.8|87492|87451.2|87472.2|87432.4|56
1633695200000|2021-10-08 12:13:20|87485|87435|87476.6|87426.6|87485.6|87435.6|87474.1|87424.1|50
1633695210000|2021-10-08 12:13:30|87473.8|87423.8|87473.4|87423.4|87477|87436.7|87458.8|87419.9|50
1633695220000|2021-10-08 12:13:40|87473.6|87423.6|87467.9|87417.9|87474.4|87424.4|87466.4|87416.4|48
1633695230000|2021-10-08 12:13:50|87467.5|87417.5|87471.3|87421.3|87472.1|87422.1|87467.5|87417.5|39
1633695240000|2021-10-08 12:14:00|87471.2|87421.2|87470.9|87420.9|87471.9|87431.1|87451.4|87416.2|57
1633695250000|2021-10-08 12:14:10|87457.6|87432.6|87468|87418|87470.1|87434|87446.7|87412|58
1633695260000|2021-10-08 12:14:20|87466.8|87416.8|87463|87413|87467.2|87430|87454.3|87411.9|38
1633695270000|2021-10-08 12:14:30|87462.6|87412.6|87457.5|87407.5|87464.3|87420.4|87445.3|87405.3|48
1633695280000|2021-10-08 12:14:40|87457.3|87407.3|87457.7|87407.7|87458.8|87418.1|87438.8|87402.2|54
1633695290000|2021-10-08 12:14:50|87457.9|87407.9|87454|87404|87458.1|87417.3|87438.7|87400.7|58
1633695300000|2021-10-08 12:15:00|87453.7|87403.7|87458.1|87408.1|87458.6|87420.5|87444.1|87403.7|34
1633695310000|2021-10-08 12:15:10|87458|87408|87462.5|87412.5|87463.8|87413.8|87457.9|87407.9|42
1633695320000|2021-10-08 12:15:20|87463.1|87413.1|87460.7|87410.7|87463.1|87413.1|87458.8|87408.8|42
1633695330000|2021-10-08 12:15:30|87461.2|87411.2|87456.3|87406.3|87461.6|87423.5|87445.5|87405.8|51
1633695340000|2021-10-08 12:15:40|87455.4|87405.4|87459.6|87409.6|87459.9|87420.9|87445|87405.2|52
1633695350000|2021-10-08 12:15:50|87459.8|87409.8|87460.8|87410.8|87463.4|87426.3|87450.6|87408|37
1633695360000|2021-10-08 12:16:00|87459.9|87409.9|87459.5|87409.5|87462.3|87412.3|87458.7|87408.7|34
1633695370000|2021-10-08 12:16:10|87459.6|87409.6|87449.5|87399.5|87459.6|87420.8|87438.8|87399.5|33
1633695380000|2021-10-08 12:16:20|87450.2|87400.2|87436.6|87411.6|87450.2|87412.9|87436.2|87400.2|41
1633695390000|2021-10-08 12:16:30|87436.5|87411.5|87449.9|87399.9|87451.2|87412.1|87435|87398.8|37
1633695400000|2021-10-08 12:16:40|87449.6|87399.6|87445.9|87395.9|87449.6|87399.6|87443.2|87393.2|41
1633695410000|2021-10-08 12:16:50|87445.7|87395.7|87436.8|87411.8|87451.3|87411.8|87435.9|87395.7|51
1633695420000|2021-10-08 12:17:00|87436.7|87411.7|87436.2|87411.2|87437.1|87412.1|87431.8|87406.8|32
1633695430000|2021-10-08 12:17:10|87435.9|87410.9|87436.2|87411.2|87436.3|87411.3|87433|87408|29
1633695440000|2021-10-08 12:17:20|87436.4|87411.4|87431.4|87381.4|87436.4|87411.4|87421.5|87380.9|38
1633695450000|2021-10-08 12:17:30|87431|87381|87430.1|87380.1|87431.2|87381.2|87429.4|87379.4|33
1633695460000|2021-10-08 12:17:40|87430.4|87380.4|87431|87381|87431.5|87381.5|87428.2|87378.2|30
1633695470000|2021-10-08 12:17:50|87431.4|87381.4|87423.5|87373.5|87431.4|87381.4|87422.8|87372.8|50
1633695480000|2021-10-08 12:18:00|87423.2|87373.2|87414.8|87364.8|87423.4|87373.4|87414.4|87364.4|53
1633695490000|2021-10-08 12:18:10|87416|87366|87417|87367|87419.3|87369.3|87414.5|87364.5|57
1633695500000|2021-10-08 12:18:20|87416.7|87366.7|87419.7|87369.7|87421.3|87371.3|87416|87366|54
1633695510000|2021-10-08 12:18:30|87419.9|87369.9|87419.5|87369.5|87421|87371|87416.7|87366.7|54
1633695520000|2021-10-08 12:18:40|87419.9|87369.9|87423|87373|87423.9|87385.6|87409.3|87369|41
1633695530000|2021-10-08 12:18:50|87422.9|87372.9|87418.4|87368.4|87423.4|87381.8|87401.4|87365.9|47
1633695540000|2021-10-08 12:19:00|87417.8|87367.8|87418.4|87368.4|87418.5|87368.5|87416.7|87366.7|47
1633695550000|2021-10-08 12:19:10|87418.6|87368.6|87419.7|87369.7|87421|87383.6|87406.9|87367.3|44
1633695560000|2021-10-08 12:19:20|87421.1|87371.1|87411.3|87361.3|87421.8|87371.8|87410.5|87360.5|50
1633695570000|2021-10-08 12:19:30|87410.7|87360.7|87409.4|87359.4|87412.3|87362.3|87407.5|87357.5|49
1633695580000|2021-10-08 12:19:40|87409.6|87359.6|87414.2|87364.2|87417|87367|87409.1|87359.1|54
1633695590000|2021-10-08 12:19:50|87414.3|87364.3|87415.6|87365.6|87415.9|87365.9|87414.3|87364.3|26
1633695600000|2021-10-08 12:20:00|87415.4|87365.4|87413|87363|87418.2|87368.2|87409.5|87359.5|38
1633695610000|2021-10-08 12:20:10|87412.9|87362.9|87419|87369|87419.5|87381.4|87406.4|87362.9|44
1633695620000|2021-10-08 12:20:20|87418.8|87368.8|87439|87389|87440|87390|87418.8|87368.8|60
1633695630000|2021-10-08 12:20:30|87438|87388|87452|87402|87452|87402|87434.4|87384.4|63
1633695640000|2021-10-08 12:20:40|87454.1|87404.1|87461.5|87411.5|87465|87427.4|87451.6|87403.5|42
1633695650000|2021-10-08 12:20:50|87461.3|87411.3|87460.2|87410.2|87461.9|87425.2|87450.2|87406.5|39
1633695660000|2021-10-08 12:21:00|87460.8|87410.8|87464.3|87414.3|87465.2|87415.2|87460.3|87410.3|43
1633695670000|2021-10-08 12:21:10|87463.5|87413.5|87468.2|87418.2|87469.9|87419.9|87463.5|87413.5|41
1633695680000|2021-10-08 12:21:20|87469.4|87419.4|87462.3|87412.3|87474.9|87429.9|87454.9|87406.9|59
1633695690000|2021-10-08 12:21:30|87461.6|87411.6|87464.9|87414.9|87467.6|87417.6|87461.1|87411.1|54
1633695700000|2021-10-08 12:21:40|87465.4|87415.4|87462.8|87412.8|87466.9|87427.5|87450.4|87412.3|49
1633695710000|2021-10-08 12:21:50|87463.8|87413.8|87465.2|87415.2|87465.2|87415.2|87460.6|87410.6|36
1633695720000|2021-10-08 12:22:00|87465.5|87415.5|87456.8|87406.8|87465.8|87415.8|87456|87406|57
1633695730000|2021-10-08 12:22:10|87456.7|87406.7|87454.7|87404.7|87456.7|87406.7|87449.1|87399.1|58
1633695740000|2021-10-08 12:22:20|87454.6|87404.6|87454.3|87404.3|87456|87406|87452.6|87402.6|47
1633695750000|2021-10-08 12:22:30|87454.4|87404.4|87451.4|87401.4|87457.7|87407.7|87449.4|87399.4|48
1633695760000|2021-10-08 12:22:40|87451|87401|87451|87401|87453|87403|87449.5|87399.5|44
1633695770000|2021-10-08 12:22:50|87451.1|87401.1|87456|87406|87456.3|87406.3|87449.9|87399.9|39
1633695780000|2021-10-08 12:23:00|87456.7|87406.7|87457.1|87407.1|87458.4|87408.4|87451.2|87401.2|49
1633695790000|2021-10-08 12:23:10|87456.8|87406.8|87456.1|87406.1|87457.6|87407.6|87455.2|87405.2|49
1633695800000|2021-10-08 12:23:20|87454.9|87404.9|87453|87403|87454.9|87404.9|87452.4|87402.4|36
1633695810000|2021-10-08 12:23:30|87453.4|87403.4|87453.8|87403.8|87456.9|87406.9|87452.8|87402.8|40
1633695820000|2021-10-08 12:23:40|87454.2|87404.2|87446.2|87396.2|87454.6|87418.2|87439.4|87396.2|48
1633695830000|2021-10-08 12:23:50|87445.8|87395.8|87441.9|87391.9|87446.7|87396.7|87440.2|87390.2|49
1633695840000|2021-10-08 12:24:00|87442.8|87392.8|87446.4|87396.4|87447.9|87397.9|87440.9|87390.9|42
1633695850000|2021-10-08 12:24:10|87446.3|87396.3|87438.6|87388.6|87447.5|87404.9|87429.9|87386.9|53
1633695860000|2021-10-08 12:24:20|87439|87389|87428.7|87378.7|87439.8|87389.8|87427.4|87377.4|50
1633695870000|2021-10-08 12:24:30|87429.3|87379.3|87421|87371|87429.3|87379.3|87415.9|87365.9|56
1633695880000|2021-10-08 12:24:40|87423.4|87373.4|87413.3|87363.3|87423.4|87373.4|87409.3|87359.3|54
1633695890000|2021-10-08 12:24:50|87413.2|87363.2|87418.1|87368.1|87419.1|87369.1|87411.9|87361.9|48
1633695900000|2021-10-08 12:25:00|87418.3|87368.3|87419.1|87369.1|87422.1|87372.1|87417.5|87367.5|48
1633695910000|2021-10-08 12:25:10|87419.2|87369.2|87422.5|87372.5|87422.5|87372.5|87418.8|87368.8|31
1633695920000|2021-10-08 12:25:20|87425.6|87375.6|87428|87378|87429.9|87379.9|87423.2|87373.2|47
1633695930000|2021-10-08 12:25:30|87428.5|87378.5|87420.3|87370.3|87428.8|87378.8|87420.3|87370.3|50
1633695940000|2021-10-08 12:25:40|87420.4|87370.4|87418.5|87368.5|87420.5|87370.5|87417.2|87367.2|30
1633695950000|2021-10-08 12:25:50|87418.2|87368.2|87422.9|87372.9|87423.7|87373.7|87418|87368|28
1633695960000|2021-10-08 12:26:00|87423.2|87373.2|87426.2|87376.2|87426.2|87376.2|87422.8|87372.8|24
1633695970000|2021-10-08 12:26:10|87430.8|87380.8|87439.3|87389.3|87439.9|87389.9|87429.9|87379.9|44
1633695980000|2021-10-08 12:26:20|87439|87389|87439|87389|87439.5|87389.5|87437.5|87387.5|33
1633695990000|2021-10-08 12:26:30|87438.8|87388.8|87437.9|87387.9|87440.6|87390.6|87435.8|87385.8|37
1633696000000|2021-10-08 12:26:40|87439.6|87389.6|87438.9|87388.9|87440|87390|87437.5|87387.5|24
1633696010000|2021-10-08 12:26:50|87440.3|87390.3|87438.3|87388.3|87440.3|87390.3|87438|87388|28
1633696020000|2021-10-08 12:27:00|87438.4|87388.4|87438.3|87388.3|87440.1|87390.1|87436.9|87386.9|30
1633696030000|2021-10-08 12:27:10|87440.2|87390.2|87435.8|87385.8|87440.2|87390.2|87433.6|87383.6|40
1633696040000|2021-10-08 12:27:20|87435|87385|87437.8|87387.8|87439.6|87389.6|87434.8|87384.8|33
1633696050000|2021-10-08 12:27:30|87437.7|87387.7|87438.2|87388.2|87440.3|87390.3|87437.3|87387.3|23
1633696060000|2021-10-08 12:27:40|87438.4|87388.4|87437|87387|87438.5|87388.5|87436.6|87386.6|25
1633696070000|2021-10-08 12:27:50|87436.6|87386.6|87435.7|87385.7|87436.6|87386.6|87434.2|87384.2|25
1633696080000|2021-10-08 12:28:00|87435.9|87385.9|87440.9|87390.9|87442.7|87392.7|87435.6|87385.6|44
1633696090000|2021-10-08 12:28:10|87440.6|87390.6|87432.5|87382.5|87440.6|87390.6|87431.8|87381.8|54
1633696100000|2021-10-08 12:28:20|87432.3|87382.3|87433.6|87383.6|87434.7|87384.7|87431.4|87381.4|50
1633696110000|2021-10-08 12:28:30|87433.3|87383.3|87438.1|87388.1|87439.7|87389.7|87433.3|87383.3|54
1633696120000|2021-10-08 12:28:40|87439.5|87389.5|87418.9|87368.9|87439.5|87389.5|87418.9|87368.9|45
1633696130000|2021-10-08 12:28:50|87423.1|87373.1|87405.7|87355.7|87424.6|87374.6|87401.3|87351.3|65
1633696140000|2021-10-08 12:29:00|87405.5|87355.5|87413.1|87363.1|87413.3|87363.3|87405.5|87355.5|45
1633696150000|2021-10-08 12:29:10|87413.5|87363.5|87424|87374|87426.5|87376.5|87413.5|87363.5|46
1633696160000|2021-10-08 12:29:20|87424.7|87374.7|87425|87375|87427.3|87377.3|87422.9|87372.9|51
1633696170000|2021-10-08 12:29:30|87425.5|87375.5|87422.8|87372.8|87428.6|87378.6|87422|87372|57
1633696180000|2021-10-08 12:29:40|87422.7|87372.7|87419.5|87355.2|87426.2|87376.2|87407.6|87348.1|62
1633696190000|2021-10-08 12:29:50|87417|87356|87427.7|87346.1|87430|87359.3|87415.5|87341.2|69
1633696200000|2021-10-08 12:30:00|87428.1|87343.7|87273.9|87205.4|87431.1|87344.4|87273.9|87205.4|75
1633696210000|2021-10-08 12:30:10|87281.9|87205.1|87325.4|87275.4|87325.7|87275.7|87269.2|87203.3|79
1633696220000|2021-10-08 12:30:20|87324|87274|87332.8|87282.8|87354|87304|87313.8|87263.8|79
1633696230000|2021-10-08 12:30:30|87338.5|87288.5|87328.2|87278.2|87352.1|87302.1|87313|87263|79
1633696240000|2021-10-08 12:30:40|87324.3|87274.3|87311|87261|87324.3|87274.3|87302.8|87252.8|77
1633696250000|2021-10-08 12:30:50|87315.4|87265.4|87308.1|87258.1|87329.1|87279.1|87300.5|87250.5|74
1633696260000|2021-10-08 12:31:00|87308.9|87258.9|87303.5|87253.5|87334.7|87284.7|87303.5|87253.5|77
1633696270000|2021-10-08 12:31:10|87302|87252|87302|87252|87314.6|87264.6|87289.3|87239.3|73
1633696280000|2021-10-08 12:31:20|87301.7|87251.7|87296.2|87246.2|87305.8|87255.8|87277.3|87237|72
1633696290000|2021-10-08 12:31:30|87297.7|87247.7|87288.1|87238.1|87307.4|87257.4|87285.6|87235.6|78
1633696300000|2021-10-08 12:31:40|87289|87239|87280.3|87230.3|87298.8|87248.8|87280.3|87230.3|72
1633696310000|2021-10-08 12:31:50|87282.2|87232.2|87312.7|87262.7|87313.2|87263.2|87280.3|87230.3|78
1633696320000|2021-10-08 12:32:00|87311.3|87261.3|87357.3|87307.3|87365.5|87315.5|87311.3|87261.3|80
1633696330000|2021-10-08 12:32:10|87357.7|87307.7|87363.7|87313.7|87368.3|87318.3|87346.9|87296.9|77
1633696340000|2021-10-08 12:32:20|87363.3|87313.3|87417.2|87367.2|87417.2|87367.2|87354.5|87304.5|78
1633696350000|2021-10-08 12:32:30|87411.2|87361.2|87427.3|87377.3|87439.3|87389.3|87411.2|87361.2|76
1633696360000|2021-10-08 12:32:40|87426.7|87376.7|87411|87361|87427.2|87377.2|87410.2|87360.2|75
1633696370000|2021-10-08 12:32:50|87411.3|87361.3|87419.1|87369.1|87423|87372.1|87402.5|87352.5|74
1633696380000|2021-10-08 12:33:00|87417.7|87367.7|87401.1|87351.1|87422.4|87372.4|87392.8|87342.8|77
1633696390000|2021-10-08 12:33:10|87405|87355|87436.2|87386.2|87442.8|87392.8|87401.6|87351.6|79
1633696400000|2021-10-08 12:33:20|87436.7|87386.7|87427.2|87377.2|87440.8|87393.8|87418.8|87376.5|72
1633696410000|2021-10-08 12:33:30|87427.5|87377.5|87406.7|87356.7|87440.5|87390.5|87406.7|87356.7|77
1633696420000|2021-10-08 12:33:40|87408.1|87358.1|87415.9|87365.9|87415.9|87365.9|87389.7|87345.5|78
1633696430000|2021-10-08 12:33:50|87416.7|87366.7|87395.3|87345.3|87416.7|87366.7|87394|87344|74
1633696440000|2021-10-08 12:34:00|87395.8|87345.8|87383.7|87333.7|87402.3|87352.3|87381.5|87331.5|74
1633696450000|2021-10-08 12:34:10|87382.1|87332.1|87381.4|87331.4|87383|87333|87356.4|87306.4|74
1633696460000|2021-10-08 12:34:20|87383.5|87333.5|87370.6|87320.6|87391.7|87341.7|87369.6|87319.6|73
1633696470000|2021-10-08 12:34:30|87370.1|87320.1|87373.9|87323.9|87376.8|87326.8|87364.6|87314.6|72
1633696480000|2021-10-08 12:34:40|87374.5|87324.5|87378.2|87328.2|87380.6|87330.6|87373.6|87323.6|68
1633696490000|2021-10-08 12:34:50|87379.4|87329.4|87359.1|87309.1|87388.1|87338.1|87349.7|87299.7|75
1633696500000|2021-10-08 12:35:00|87362.9|87312.9|87337.8|87287.8|87377.8|87327.8|87337.8|87287.8|78
1633696510000|2021-10-08 12:35:10|87337.3|87287.3|87339.8|87289.8|87346.7|87296.7|87335.4|87285.4|75
1633696520000|2021-10-08 12:35:20|87339|87289|87322|87272|87342|87292|87322|87272|76
1633696530000|2021-10-08 12:35:30|87322.9|87272.9|87297.5|87247.5|87333.8|87283.8|87297.5|87247.5|75
1633696540000|2021-10-08 12:35:40|87299.4|87249.4|87296.2|87246.2|87303.4|87253.4|87289|87239|72
1633696550000|2021-10-08 12:35:50|87298|87248|87301.2|87251.2|87306.4|87256.4|87288.6|87238.6|76
1633696560000|2021-10-08 12:36:00|87301.1|87251.1|87286.5|87236.5|87305.9|87255.9|87284.1|87234.1|76
1633696570000|2021-10-08 12:36:10|87287.6|87237.6|87273.5|87223.5|87289|87239|87265.8|87215.8|75
1633696580000|2021-10-08 12:36:20|87273.1|87223.1|87270.7|87220.7|87276.5|87226.5|87264.2|87214.2|77
1633696590000|2021-10-08 12:36:30|87268|87218|87253.6|87203.6|87270.5|87220.5|87252.8|87202.8|76
1633696600000|2021-10-08 12:36:40|87254.5|87204.5|87236|87186|87256.2|87206.2|87218.7|87168.7|75
1633696610000|2021-10-08 12:36:50|87235.2|87185.2|87228.5|87178.5|87243.1|87193.1|87227.8|87177.8|70
1633696620000|2021-10-08 12:37:00|87228.7|87178.7|87222.3|87172.3|87239.3|87189.3|87220.1|87170.1|70
1633696630000|2021-10-08 12:37:10|87222.4|87172.4|87227.6|87177.6|87235.7|87185.7|87215.1|87165.1|66
1633696640000|2021-10-08 12:37:20|87228.2|87178.2|87237.1|87187.1|87241.5|87191.5|87227.5|87177.5|66
1633696650000|2021-10-08 12:37:30|87237.2|87187.2|87236|87186|87243.2|87193.2|87225.8|87175.8|73
1633696660000|2021-10-08 12:37:40|87232.1|87182.1|87241.3|87191.3|87242|87192|87230.9|87180.9|76
1633696670000|2021-10-08 12:37:50|87240.9|87190.9|87230.2|87180.2|87245.9|87195.9|87220.1|87170.1|70
1633696680000|2021-10-08 12:38:00|87230|87180|87228|87178|87238.8|87188.8|87220.6|87170.6|72
1633696690000|2021-10-08 12:38:10|87229.4|87179.4|87187.7|87137.7|87230.6|87180.6|87187.7|87137.7|76
1633696700000|2021-10-08 12:38:20|87188.2|87138.2|87162.3|87112.3|87188.2|87138.2|87162.3|87112.3|81
1633696710000|2021-10-08 12:38:30|87160|87110|87172.4|87122.4|87173.3|87123.3|87147.5|87097.5|76
1633696720000|2021-10-08 12:38:40|87172.3|87122.3|87163.4|87113.4|87172.5|87122.5|87159.8|87109.8|77
1633696730000|2021-10-08 12:38:50|87163.3|87113.3|87137.4|87087.4|87163.5|87113.5|87130.2|87080.2|77
1633696740000|2021-10-08 12:39:00|87138|87088|87157.3|87107.3|87164.2|87114.2|87135|87085|72
1633696750000|2021-10-08 12:39:10|87157.5|87107.5|87158.6|87108.6|87160.4|87110.4|87152.2|87102.2|68
1633696760000|2021-10-08 12:39:20|87158|87108|87157.8|87107.8|87161.6|87111.6|87147.5|87097.5|69
1633696770000|2021-10-08 12:39:30|87159|87109|87157.5|87107.5|87166.5|87116.5|87150.4|87100.4|69
1633696780000|2021-10-08 12:39:40|87158.7|87108.7|87154.3|87104.3|87167|87117|87148.8|87098.8|77
1633696790000|2021-10-08 12:39:50|87154.6|87104.6|87166.2|87116.2|87166.7|87116.7|87151.7|87101.7|73
1633696800000|2021-10-08 12:40:00|87166.8|87116.8|87167.2|87117.2|87172.8|87122.8|87160.5|87110.5|70
1633696810000|2021-10-08 12:40:10|87169|87119|87158.6|87108.6|87172|87122|87157.2|87107.2|70
1633696820000|2021-10-08 12:40:20|87158.4|87108.4|87179.7|87129.7|87186.7|87136.7|87158.4|87108.4|74
1633696830000|2021-10-08 12:40:30|87178.1|87128.1|87162.9|87112.9|87184.6|87134.6|87162.5|87112.5|75
1633696840000|2021-10-08 12:40:40|87162.7|87112.7|87168.1|87118.1|87171.8|87121.8|87158.9|87108.9|69
1633696850000|2021-10-08 12:40:50|87168.2|87118.2|87192|87142|87192.3|87142.3|87168.2|87118.2|68
1633696860000|2021-10-08 12:41:00|87192.1|87142.1|87186.5|87136.5|87192.4|87142.4|87182.9|87132.9|70
1633696870000|2021-10-08 12:41:10|87185.6|87135.6|87216.4|87166.4|87217.7|87167.7|87177.6|87127.6|71
1633696880000|2021-10-08 12:41:20|87216.9|87166.9|87179.8|87129.8|87216.9|87166.9|87176.1|87126.1|73
1633696890000|2021-10-08 12:41:30|87179.4|87129.4|87180.7|87130.7|87185.6|87135.6|87165.5|87115.5|75
1633696900000|2021-10-08 12:41:40|87181.6|87131.6|87197.3|87147.3|87197.3|87147.3|87181.6|87131.6|76
1633696910000|2021-10-08 12:41:50|87197.5|87147.5|87193.5|87143.5|87206.4|87156.4|87192.6|87142.6|66
1633696920000|2021-10-08 12:42:00|87195|87145|87184.3|87134.3|87196.8|87146.8|87182.5|87132.5|69
1633696930000|2021-10-08 12:42:10|87184.4|87134.4|87179.9|87129.9|87187.7|87137.7|87178.8|87128.8|54
1633696940000|2021-10-08 12:42:20|87181.6|87131.6|87193.8|87143.8|87195.1|87145.1|87179|87129|72
1633696950000|2021-10-08 12:42:30|87192.7|87142.7|87203.2|87153.2|87204.4|87154.4|87192.7|87142.7|63
1633696960000|2021-10-08 12:42:40|87203.6|87153.6|87211|87161|87215.3|87165.3|87201.3|87151.3|68
1633696970000|2021-10-08 12:42:50|87208.9|87158.9|87220.8|87170.8|87221|87171|87203.3|87153.3|77
1633696980000|2021-10-08 12:43:00|87217.8|87167.8|87203.9|87153.9|87217.8|87167.8|87202.8|87152.8|68
1633696990000|2021-10-08 12:43:10|87204|87154|87216.8|87166.8|87224.6|87174.6|87204|87154|71
1633697000000|2021-10-08 12:43:20|87217.6|87167.6|87220.3|87170.3|87227.2|87177.2|87215.4|87165.4|74
1633697010000|2021-10-08 12:43:30|87217.7|87167.7|87226.5|87176.5|87227.4|87177.4|87214.4|87164.4|74
1633697020000|2021-10-08 12:43:40|87226.1|87176.1|87230.4|87180.4|87231.8|87181.8|87223.6|87173.6|71
1633697030000|2021-10-08 12:43:50|87230.7|87180.7|87228.8|87178.8|87245|87195|87223.2|87173.2|76
1633697040000|2021-10-08 12:44:00|87230.7|87180.7|87216.2|87166.2|87230.7|87180.7|87202.5|87152.5|72
1633697050000|2021-10-08 12:44:10|87216.4|87166.4|87208.9|87158.9|87221|87171|87205.8|87155.8|73
1633697060000|2021-10-08 12:44:20|87208.3|87158.3|87208.5|87158.5|87214.4|87164.4|87194.2|87144.2|68
1633697070000|2021-10-08 12:44:30|87208.7|87158.7|87207.6|87157.6|87211.9|87161.9|87185.9|87135.9|72
1633697080000|2021-10-08 12:44:40|87207.5|87157.5|87206.6|87156.6|87212.7|87162.7|87205.9|87155.9|65
1633697090000|2021-10-08 12:44:50|87206.4|87156.4|87217.4|87167.4|87219.8|87169.8|87206.4|87156.4|73
1633697100000|2021-10-08 12:45:00|87220.6|87170.6|87211.8|87161.8|87220.9|87170.9|87202.7|87152.7|74
1633697110000|2021-10-08 12:45:10|87210.9|87160.9|87240.9|87190.9|87243.4|87193.4|87209.2|87159.2|75
1633697120000|2021-10-08 12:45:20|87240.8|87190.8|87259.4|87209.4|87261.2|87211.2|87239.9|87189.9|78
1633697130000|2021-10-08 12:45:30|87258.4|87208.4|87265.8|87215.8|87268.5|87218.5|87256.4|87206.4|75
1633697140000|2021-10-08 12:45:40|87266.3|87216.3|87251.2|87201.2|87269.5|87219.5|87251.1|87201.1|70
1633697150000|2021-10-08 12:45:50|87251.1|87201.1|87251.1|87201.1|87266.1|87216.1|87245.1|87195.1|67
1633697160000|2021-10-08 12:46:00|87252.3|87202.3|87232.3|87182.3|87252.6|87202.6|87227.3|87177.3|77
1633697170000|2021-10-08 12:46:10|87233.8|87183.8|87239|87189|87245.1|87195.1|87230.5|87180.5|78
1633697180000|2021-10-08 12:46:20|87238.8|87188.8|87247|87197|87252.3|87202.3|87236.2|87186.2|67
1633697190000|2021-10-08 12:46:30|87247.8|87197.8|87250.3|87200.3|87252.6|87202.6|87237.4|87187.4|72
1633697200000|2021-10-08 12:46:40|87250.6|87200.6|87245.4|87195.4|87251.2|87201.2|87243.2|87193.2|62
1633697210000|2021-10-08 12:46:50|87243.2|87193.2|87240.5|87190.5|87243.2|87193.2|87233|87183|67
1633697220000|2021-10-08 12:47:00|87240.9|87190.9|87238.4|87188.4|87241.1|87191.1|87224.5|87174.5|70
1633697230000|2021-10-08 12:47:10|87238|87188|87241.5|87191.5|87242.6|87192.6|87235.4|87185.4|60
1633697240000|2021-10-08 12:47:20|87241.8|87191.8|87234.7|87184.7|87243.4|87193.4|87230.1|87180.1|69
1633697250000|2021-10-08 12:47:30|87235.1|87185.1|87250.5|87200.5|87250.5|87200.5|87234.4|87184.4|72
1633697260000|2021-10-08 12:47:40|87250.8|87200.8|87276.2|87226.2|87277|87227|87250.4|87200.4|60
1633697270000|2021-10-08 12:47:50|87275.5|87225.5|87278.4|87228.4|87281.1|87231.1|87275.5|87225.5|67
1633697280000|2021-10-08 12:48:00|87279|87229|87287.7|87237.7|87287.9|87237.9|87277|87227|76
1633697290000|2021-10-08 12:48:10|87288.5|87238.5|87291.1|87241.1|87291.6|87241.6|87272.8|87222.8|72
1633697300000|2021-10-08 12:48:20|87291.2|87241.2|87298.9|87248.9|87300|87250|87290.4|87240.4|63
1633697310000|2021-10-08 12:48:30|87299.1|87249.1|87308.8|87258.8|87309.9|87259.9|87295.6|87245.6|65
1633697320000|2021-10-08 12:48:40|87309.1|87259.1|87317.6|87267.6|87319.8|87269.8|87304.8|87254.8|72
1633697330000|2021-10-08 12:48:50|87318.2|87268.2|87342.8|87292.8|87344.7|87294.7|87318.2|87268.2|71
1633697340000|2021-10-08 12:49:00|87342.5|87292.5|87341.7|87291.7|87344.5|87294.5|87329.9|87279.9|72
1633697350000|2021-10-08 12:49:10|87340.8|87290.8|87378|87328|87378|87328|87338.5|87288.5|71
1633697360000|2021-10-08 12:49:20|87378.3|87328.3|87391.7|87341.7|87392.8|87342.8|87378.1|87328.1|69
1633697370000|2021-10-08 12:49:30|87391.6|87341.6|87386|87336|87392.1|87342.1|87384.2|87334.2|72
1633697380000|2021-10-08 12:49:40|87387.6|87337.6|87394|87344|87396.8|87346.8|87382.8|87332.8|72
1633697390000|2021-10-08 12:49:50|87393.3|87343.3|87391.5|87341.5|87399.1|87349.1|87388.6|87338.6|70
1633697400000|2021-10-08 12:50:00|87391.9|87341.9|87385.8|87335.8|87392.5|87342.5|87385.2|87335.2|70
1633697410000|2021-10-08 12:50:10|87385.1|87335.1|87387|87337|87389.1|87339.1|87385.1|87335.1|68
1633697420000|2021-10-08 12:50:20|87386.4|87336.4|87355.9|87305.9|87387.2|87337.2|87348.5|87298.5|75
1633697430000|2021-10-08 12:50:30|87356.8|87306.8|87341.7|87291.7|87356.8|87306.8|87338.4|87288.4|62
1633697440000|2021-10-08 12:50:40|87341.8|87291.8|87341.9|87291.9|87343.9|87293.9|87339.5|87289.5|51
1633697450000|2021-10-08 12:50:50|87342.8|87292.8|87361.4|87311.4|87361.4|87311.4|87342.8|87292.8|65
1633697460000|2021-10-08 12:51:00|87360.6|87310.6|87373.4|87323.4|87373.4|87323.4|87360.6|87310.6|67
1633697470000|2021-10-08 12:51:10|87373.7|87323.7|87368.7|87318.7|87378.5|87328.5|87367.1|87317.1|73
1633697480000|2021-10-08 12:51:20|87367.2|87317.2|87344.2|87294.2|87367.2|87317.2|87343.3|87293.3|66
1633697490000|2021-10-08 12:51:30|87343.9|87293.9|87333.2|87283.2|87343.9|87293.9|87333.2|87283.2|67
1633697500000|2021-10-08 12:51:40|87330.7|87280.7|87347.8|87297.8|87347.8|87297.8|87330.7|87280.7|66
1633697510000|2021-10-08 12:51:50|87344.6|87294.6|87349.5|87299.5|87350.3|87300.3|87340.6|87290.6|71
1633697520000|2021-10-08 12:52:00|87350.6|87300.6|87344.8|87294.8|87350.7|87300.7|87337.9|87287.9|65
1633697530000|2021-10-08 12:52:10|87344.3|87294.3|87333.9|87283.9|87348.9|87298.9|87330.9|87280.9|61
1633697540000|2021-10-08 12:52:20|87335.1|87285.1|87337.4|87287.4|87339.5|87289.5|87330.4|87280.4|67
1633697550000|2021-10-08 12:52:30|87337.7|87287.7|87344.2|87294.2|87348.3|87298.3|87337.7|87287.7|59
1633697560000|2021-10-08 12:52:40|87345.5|87295.5|87340.5|87290.5|87348.5|87298.5|87339.1|87289.1|68
1633697570000|2021-10-08 12:52:50|87341.2|87291.2|87347.6|87297.6|87351.8|87301.8|87336.2|87286.2|65
1633697580000|2021-10-08 12:53:00|87347.4|87297.4|87351|87301|87354.5|87304.5|87346.9|87296.9|61
1633697590000|2021-10-08 12:53:10|87350.3|87300.3|87350.6|87300.6|87353.1|87303.1|87348.8|87298.8|52
1633697600000|2021-10-08 12:53:20|87350.4|87300.4|87344.6|87294.6|87352|87302|87339.7|87289.7|64
1633697610000|2021-10-08 12:53:30|87345.4|87295.4|87342.4|87292.4|87345.7|87295.7|87339.7|87289.7|56
1633697620000|2021-10-08 12:53:40|87342.5|87292.5|87333.9|87283.9|87342.7|87292.7|87333.9|87283.9|56
1633697630000|2021-10-08 12:53:50|87333.7|87283.7|87326.8|87276.8|87333.7|87283.7|87319.8|87269.8|65
1633697640000|2021-10-08 12:54:00|87326.4|87276.4|87336.5|87286.5|87336.5|87286.5|87325.7|87275.7|62
1633697650000|2021-10-08 12:54:10|87336.3|87286.3|87348.4|87298.4|87353.3|87303.3|87336.3|87286.3|64
1633697660000|2021-10-08 12:54:20|87348.1|87298.1|87351.1|87301.1|87351.1|87301.1|87341.1|87291.1|69
1633697670000|2021-10-08 12:54:30|87351|87301|87344|87294|87355.9|87305.9|87343.9|87293.9|68
1633697680000|2021-10-08 12:54:40|87342.6|87292.6|87346.5|87296.5|87348.5|87298.5|87341.6|87291.6|47
1633697690000|2021-10-08 12:54:50|87344.7|87294.7|87347.4|87297.4|87351.3|87301.3|87344.3|87294.3|63
1633697700000|2021-10-08 12:55:00|87347.2|87297.2|87350.7|87300.7|87352.4|87302.4|87346.4|87296.4|68
1633697710000|2021-10-08 12:55:10|87351.6|87301.6|87342.2|87292.2|87353.5|87303.5|87342.2|87292.2|59
1633697720000|2021-10-08 12:55:20|87342.7|87292.7|87316.9|87266.9|87342.7|87292.7|87316.9|87266.9|71
1633697730000|2021-10-08 12:55:30|87318.8|87268.8|87306.5|87256.5|87319.1|87269.1|87306.1|87256.1|73
1633697740000|2021-10-08 12:55:40|87306.1|87256.1|87304.3|87254.3|87308|87258|87303.3|87253.3|66
1633697750000|2021-10-08 12:55:50|87304.2|87254.2|87297.8|87247.8|87307.7|87257.7|87297.6|87247.6|68
1633697760000|2021-10-08 12:56:00|87297.7|87247.7|87297.8|87247.8|87302|87252|87292.2|87242.2|68
1633697770000|2021-10-08 12:56:10|87297.6|87247.6|87298|87248|87299.7|87249.7|87291.4|87241.4|65
1633697780000|2021-10-08 12:56:20|87298.6|87248.6|87291.9|87241.9|87298.8|87248.8|87290.7|87240.7|65
1633697790000|2021-10-08 12:56:30|87293.3|87243.3|87290.9|87240.9|87293.7|87243.7|87290.6|87240.6|44
1633697800000|2021-10-08 12:56:40|87289|87239|87274.4|87224.4|87290|87240|87269.7|87219.7|67
1633697810000|2021-10-08 12:56:50|87274.9|87224.9|87279.8|87229.8|87284.2|87234.2|87274.9|87224.9|57
1633697820000|2021-10-08 12:57:00|87281.2|87231.2|87288.7|87238.7|87288.7|87238.7|87279.7|87229.7|60
1633697830000|2021-10-08 12:57:10|87288.8|87238.8|87294.6|87244.6|87294.7|87244.7|87288.5|87238.5|57
1633697840000|2021-10-08 12:57:20|87294.5|87244.5|87295.1|87245.1|87296|87246|87290.3|87240.3|61
1633697850000|2021-10-08 12:57:30|87295.3|87245.3|87293.6|87243.6|87297.8|87247.8|87289.6|87239.6|64
1633697860000|2021-10-08 12:57:40|87293.2|87243.2|87297.3|87247.3|87298|87248|87293.1|87243.1|61
1633697870000|2021-10-08 12:57:50|87296.9|87246.9|87297.7|87247.7|87300.2|87250.2|87295.4|87245.4|56
1633697880000|2021-10-08 12:58:00|87297.6|87247.6|87298.2|87248.2|87299.2|87249.2|87294.7|87244.7|65
1633697890000|2021-10-08 12:58:10|87297.8|87247.8|87296.6|87246.6|87306|87256|87294.8|87244.8|67
1633697900000|2021-10-08 12:58:20|87296.5|87246.5|87301.7|87251.7|87301.8|87251.8|87295.4|87245.4|61
1633697910000|2021-10-08 12:58:30|87302|87252|87305.3|87255.3|87307.3|87257.3|87302|87252|52
1633697920000|2021-10-08 12:58:40|87305.5|87255.5|87322.4|87272.4|87322.7|87272.7|87303.8|87253.8|55
1633697930000|2021-10-08 12:58:50|87321.2|87271.2|87327.3|87277.3|87327.4|87277.4|87313.1|87263.1|67
1633697940000|2021-10-08 12:59:00|87327.4|87277.4|87322.4|87272.4|87328.4|87278.4|87320.7|87270.7|68
1633697950000|2021-10-08 12:59:10|87322.5|87272.5|87322.7|87272.7|87326.7|87276.7|87321.9|87271.9|61
1633697960000|2021-10-08 12:59:20|87322.8|87272.8|87325.3|87275.3|87327|87277|87320.2|87270.2|67
1633697970000|2021-10-08 12:59:30|87325.6|87275.6|87335.6|87285.6|87335.6|87285.6|87325.2|87275.2|61
1633697980000|2021-10-08 12:59:40|87335.1|87285.1|87331.9|87281.9|87339.2|87289.2|87328.5|87278.5|63
1633697990000|2021-10-08 12:59:50|87332.1|87282.1|87323|87273|87334|87284|87323|87273|68
1633698000000|2021-10-08 13:00:00|87322.9|87272.9|87311.3|87261.3|87322.9|87272.9|87311.3|87261.3|67
1633698010000|2021-10-08 13:00:10|87310.6|87260.6|87310.3|87260.3|87313.6|87263.6|87306.3|87256.3|73
1633698020000|2021-10-08 13:00:20|87309.9|87259.9|87324.4|87274.4|87324.8|87274.8|87309.9|87259.9|68
1633698030000|2021-10-08 13:00:30|87324.6|87274.6|87310.4|87260.4|87325|87275|87310.4|87260.4|62
1633698040000|2021-10-08 13:00:40|87311.3|87261.3|87310.6|87260.6|87317.8|87267.8|87309.3|87259.3|66
1633698050000|2021-10-08 13:00:50|87310.7|87260.7|87320.8|87270.8|87323.4|87273.4|87310.7|87260.7|70
1633698060000|2021-10-08 13:01:00|87320.6|87270.6|87311.2|87261.2|87321.3|87271.3|87308.8|87258.8|64
1633698070000|2021-10-08 13:01:10|87310.1|87260.1|87314.5|87264.5|87315.8|87265.8|87305.5|87255.5|68
1633698080000|2021-10-08 13:01:20|87316.2|87266.2|87312.3|87262.3|87319.6|87269.6|87309.8|87259.8|65
1633698090000|2021-10-08 13:01:30|87313.1|87263.1|87315.4|87265.4|87317.8|87267.8|87312.5|87262.5|52
1633698100000|2021-10-08 13:01:40|87315.1|87265.1|87318.7|87268.7|87318.7|87268.7|87313.1|87263.1|49
1633698110000|2021-10-08 13:01:50|87318.5|87268.5|87327.3|87277.3|87327.5|87277.5|87317.5|87267.5|56
1633698120000|2021-10-08 13:02:00|87326.6|87276.6|87313.7|87263.7|87326.7|87276.7|87313.3|87263.3|63
1633698130000|2021-10-08 13:02:10|87314.4|87264.4|87317.9|87267.9|87322.3|87272.3|87314.2|87264.2|63
1633698140000|2021-10-08 13:02:20|87318.1|87268.1|87318.2|87268.2|87324.9|87274.9|87317|87267|61
1633698150000|2021-10-08 13:02:30|87316|87266|87315.7|87265.7|87321.9|87271.9|87314|87264|60
1633698160000|2021-10-08 13:02:40|87315.8|87265.8|87320.6|87270.6|87321.3|87271.3|87315.1|87265.1|41
1633698170000|2021-10-08 13:02:50|87320.4|87270.4|87302.6|87252.6|87320.8|87270.8|87299.1|87249.1|56
1633698180000|2021-10-08 13:03:00|87302.5|87252.5|87300.7|87250.7|87302.5|87252.5|87298.6|87248.6|62
1633698190000|2021-10-08 13:03:10|87300.8|87250.8|87296.9|87246.9|87301.9|87251.9|87296.4|87246.4|53
1633698200000|2021-10-08 13:03:20|87297|87247|87300.7|87250.7|87300.7|87250.7|87295|87245|56
1633698210000|2021-10-08 13:03:30|87299.1|87249.1|87295.4|87245.4|87299.4|87249.4|87294.8|87244.8|56
1633698220000|2021-10-08 13:03:40|87295|87245|87282.3|87232.3|87295|87245|87275|87225|67
1633698230000|2021-10-08 13:03:50|87282|87232|87288.2|87238.2|87290.2|87240.2|87281.7|87231.7|63
1633698240000|2021-10-08 13:04:00|87288|87238|87277.5|87227.5|87288|87238|87277.5|87227.5|56
1633698250000|2021-10-08 13:04:10|87277.3|87227.3|87269.3|87219.3|87277.6|87227.6|87267.1|87217.1|63
1633698260000|2021-10-08 13:04:20|87269.1|87219.1|87270.8|87220.8|87270.8|87220.8|87267.2|87217.2|54
1633698270000|2021-10-08 13:04:30|87270.4|87220.4|87259.5|87209.5|87271.6|87221.6|87257.9|87207.9|51
1633698280000|2021-10-08 13:04:40|87259.6|87209.6|87268.8|87218.8|87269.3|87219.3|87259.1|87209.1|52
1633698290000|2021-10-08 13:04:50|87268.5|87218.5|87255.5|87205.5|87268.5|87218.5|87251.8|87201.8|59
1633698300000|2021-10-08 13:05:00|87255|87205|87272|87222|87272|87222|87255|87205|57
1633698310000|2021-10-08 13:05:10|87271.4|87221.4|87247.7|87197.7|87275.8|87225.8|87247.7|87197.7|63
1633698320000|2021-10-08 13:05:20|87247.8|87197.8|87246.2|87196.2|87251.9|87201.9|87242.5|87192.5|62
1633698330000|2021-10-08 13:05:30|87246.4|87196.4|87244.2|87194.2|87246.5|87196.5|87235.3|87185.3|65
1633698340000|2021-10-08 13:05:40|87244.1|87194.1|87237.5|87187.5|87245.6|87195.6|87236.8|87186.8|54
1633698350000|2021-10-08 13:05:50|87237.1|87187.1|87239.9|87189.9|87245.5|87195.5|87232.5|87182.5|65
1633698360000|2021-10-08 13:06:00|87239.5|87189.5|87237.1|87187.1|87241.8|87191.8|87236.4|87186.4|66
1633698370000|2021-10-08 13:06:10|87236.2|87186.2|87232.4|87182.4|87240.3|87190.3|87232.4|87182.4|59
1633698380000|2021-10-08 13:06:20|87232.1|87182.1|87208.4|87158.4|87233.3|87183.3|87207.4|87157.4|63
1633698390000|2021-10-08 13:06:30|87208|87158|87217.3|87167.3|87221.8|87171.8|87204|87154|69
1633698400000|2021-10-08 13:06:40|87216.8|87166.8|87213.5|87163.5|87224.5|87174.5|87213.5|87163.5|65
1633698410000|2021-10-08 13:06:50|87212.8|87162.8|87223.3|87173.3|87225.2|87175.2|87208.7|87158.7|66
1633698420000|2021-10-08 13:07:00|87223.4|87173.4|87217.1|87167.1|87225.1|87175.1|87216.9|87166.9|59
1633698430000|2021-10-08 13:07:10|87217.3|87167.3|87228.2|87178.2|87229.4|87179.4|87217.3|87167.3|55
1633698440000|2021-10-08 13:07:20|87227.5|87177.5|87229.4|87179.4|87230.8|87180.8|87227.5|87177.5|49
1633698450000|2021-10-08 13:07:30|87229.3|87179.3|87245|87195|87245.4|87195.4|87229|87179|60
1633698460000|2021-10-08 13:07:40|87245.1|87195.1|87250.2|87200.2|87250.4|87200.4|87245.1|87195.1|57
1633698470000|2021-10-08 13:07:50|87250.3|87200.3|87243.6|87193.6|87252.7|87202.7|87240.9|87190.9|59
1633698480000|2021-10-08 13:08:00|87243.9|87193.9|87248.1|87198.1|87252.4|87202.4|87243|87193|53
1633698490000|2021-10-08 13:08:10|87248|87198|87243.9|87193.9|87248.6|87198.6|87242.7|87192.7|51
1633698500000|2021-10-08 13:08:20|87244.1|87194.1|87247|87197|87247.9|87197.9|87243.2|87193.2|50
1633698510000|2021-10-08 13:08:30|87247.2|87197.2|87255.5|87205.5|87256.1|87206.1|87247.1|87197.1|49
1633698520000|2021-10-08 13:08:40|87255.4|87205.4|87261.1|87211.1|87261.9|87211.9|87255.4|87205.4|56
1633698530000|2021-10-08 13:08:50|87262.9|87212.9|87270|87220|87273.2|87223.2|87261.8|87211.8|58
1633698540000|2021-10-08 13:09:00|87269.8|87219.8|87269.9|87219.9|87270.2|87220.2|87267.9|87217.9|47
1633698550000|2021-10-08 13:09:10|87269.8|87219.8|87275.4|87225.4|87275.7|87225.7|87269.5|87219.5|39
1633698560000|2021-10-08 13:09:20|87275.3|87225.3|87268.3|87218.3|87275.3|87225.3|87267.9|87217.9|55
1633698570000|2021-10-08 13:09:30|87268.7|87218.7|87266.4|87216.4|87269.2|87219.2|87263.5|87213.5|61
1633698580000|2021-10-08 13:09:40|87266.5|87216.5|87259.7|87209.7|87266.8|87216.8|87257.3|87207.3|59
1633698590000|2021-10-08 13:09:50|87259.6|87209.6|87259.8|87209.8|87261.6|87211.6|87259.6|87209.6|38
1633698600000|2021-10-08 13:10:00|87259.4|87209.4|87243.2|87193.2|87259.4|87209.4|87243.2|87193.2|64
1633698610000|2021-10-08 13:10:10|87241.7|87191.7|87253.3|87203.3|87253.6|87203.6|87241.7|87191.7|66
1633698620000|2021-10-08 13:10:20|87252.5|87202.5|87258.8|87208.8|87262.7|87212.7|87252.5|87202.5|65
1633698630000|2021-10-08 13:10:30|87258.7|87208.7|87257.6|87207.6|87258.7|87208.7|87253.4|87203.4|48
1633698640000|2021-10-08 13:10:40|87257.2|87207.2|87252.8|87202.8|87258.1|87208.1|87252.6|87202.6|54
1633698650000|2021-10-08 13:10:50|87252.5|87202.5|87259.6|87209.6|87259.6|87209.6|87250.9|87200.9|53
1633698660000|2021-10-08 13:11:00|87262.1|87212.1|87286.2|87236.2|87286.6|87236.6|87262.1|87212.1|64
1633698670000|2021-10-08 13:11:10|87286.6|87236.6|87296.6|87246.6|87298.8|87248.8|87286.4|87236.4|64
1633698680000|2021-10-08 13:11:20|87296.8|87246.8|87295.9|87245.9|87298.2|87248.2|87295.3|87245.3|54
1633698690000|2021-10-08 13:11:30|87295.8|87245.8|87294.3|87244.3|87300.7|87250.7|87292.6|87242.6|47
1633698700000|2021-10-08 13:11:40|87292.9|87242.9|87287.4|87237.4|87296.6|87246.6|87284.3|87234.3|56
1633698710000|2021-10-08 13:11:50|87287.8|87237.8|87292.5|87242.5|87295.4|87245.4|87287.8|87237.8|45
1633698720000|2021-10-08 13:12:00|87292.1|87242.1|87286.1|87236.1|87292.1|87242.1|87284.7|87234.7|47
1633698730000|2021-10-08 13:12:10|87285|87235|87266.2|87216.2|87285.5|87235.5|87262|87212|56
1633698740000|2021-10-08 13:12:20|87262.5|87212.5|87269.8|87219.8|87271.9|87232.8|87256.8|87210.2|55
1633698750000|2021-10-08 13:12:30|87268.8|87218.8|87265.7|87215.7|87269.1|87219.1|87262.9|87212.9|45
1633698760000|2021-10-08 13:12:40|87266.3|87216.3|87268.7|87218.7|87268.7|87218.7|87264.7|87214.7|44
1633698770000|2021-10-08 13:12:50|87269.3|87219.3|87269.6|87219.6|87274.3|87224.3|87268.8|87218.8|47
1633698780000|2021-10-08 13:13:00|87267.1|87217.1|87264|87214|87267.4|87230.6|87253.8|87214|42
1633698790000|2021-10-08 13:13:10|87263.8|87213.8|87253.1|87203.1|87264.6|87214.6|87253.1|87203.1|51
1633698800000|2021-10-08 13:13:20|87250.9|87200.9|87256.9|87206.9|87257.8|87215.8|87240.8|87198.7|59
1633698810000|2021-10-08 13:13:30|87257.2|87207.2|87258.3|87208.3|87259.7|87209.7|87256.5|87206.5|47
1633698820000|2021-10-08 13:13:40|87258.8|87208.8|87255.7|87205.7|87259.5|87209.5|87255.4|87205.4|36
1633698830000|2021-10-08 13:13:50|87255.8|87205.8|87246.2|87221.2|87258.5|87222|87245.5|87204.3|44
1633698840000|2021-10-08 13:14:00|87246.3|87221.3|87258|87208|87261.2|87224.6|87245.7|87207.9|46
1633698850000|2021-10-08 13:14:10|87257.9|87207.9|87261.5|87211.5|87261.7|87223|87248|87206.1|49
1633698860000|2021-10-08 13:14:20|87261|87211|87276.8|87226.8|87280.5|87230.5|87261|87211|63
1633698870000|2021-10-08 13:14:30|87278.2|87228.2|87281.9|87231.9|87284.4|87234.4|87277|87227|53
1633698880000|2021-10-08 13:14:40|87281.5|87231.5|87291.7|87241.7|87292.6|87242.6|87280.3|87230.3|53
1633698890000|2021-10-08 13:14:50|87291.4|87241.4|87301.1|87251.1|87301.2|87260.2|87285|87240.4|53
1633698900000|2021-10-08 13:15:00|87301.7|87251.7|87306.3|87256.3|87306.9|87256.9|87298.3|87248.3|44
1633698910000|2021-10-08 13:15:10|87306.5|87256.5|87306.5|87256.5|87308.3|87258.3|87301.9|87251.9|43
1633698920000|2021-10-08 13:15:20|87306.9|87256.9|87300.8|87250.8|87306.9|87256.9|87297.5|87247.5|51
1633698930000|2021-10-08 13:15:30|87301.4|87251.4|87305.4|87255.4|87307.1|87257.1|87301|87251|50
1633698940000|2021-10-08 13:15:40|87305.3|87255.3|87313|87263|87313.3|87263.3|87305.2|87255.2|55
1633698950000|2021-10-08 13:15:50|87313.1|87263.1|87315.4|87265.4|87316.5|87266.5|87312.9|87262.9|36
1633698960000|2021-10-08 13:16:00|87315.6|87265.6|87306|87256|87315.6|87265.6|87301.9|87251.9|53
1633698970000|2021-10-08 13:16:10|87306.2|87256.2|87304.9|87254.9|87308.1|87267|87292|87252.6|43
1633698980000|2021-10-08 13:16:20|87304.6|87254.6|87305.6|87255.6|87311.5|87261.5|87304.6|87254.6|53
1633698990000|2021-10-08 13:16:30|87305.5|87255.5|87306.7|87256.7|87311.7|87273.4|87297.7|87254.9|61
1633699000000|2021-10-08 13:16:40|87307.1|87257.1|87304.7|87254.7|87307.1|87257.1|87302.9|87252.9|42
1633699010000|2021-10-08 13:16:50|87306.8|87256.8|87310.5|87260.5|87310.5|87260.5|87305.9|87255.9|52
1633699020000|2021-10-08 13:17:00|87311|87261|87289.7|87264.7|87313|87265|87288.6|87253|53
1633699030000|2021-10-08 13:17:10|87289.3|87264.3|87296.1|87246.1|87302.3|87264.6|87289.3|87245.5|52
1633699040000|2021-10-08 13:17:20|87296.4|87246.4|87297.8|87247.8|87302.5|87252.5|87294.3|87244.3|52
1633699050000|2021-10-08 13:17:30|87297.2|87247.2|87293.3|87243.3|87297.6|87247.6|87291.4|87241.4|56
1633699060000|2021-10-08 13:17:40|87293.7|87243.7|87295.3|87245.3|87295.3|87245.3|87289.6|87239.6|47
1633699070000|2021-10-08 13:17:50|87297.1|87247.1|87298.5|87248.5|87303.7|87253.7|87297.1|87247.1|56
1633699080000|2021-10-08 13:18:00|87299.7|87249.7|87295.4|87245.4|87300.2|87260.5|87283.8|87244.8|49
1633699090000|2021-10-08 13:18:10|87294.4|87244.4|87288.7|87238.7|87294.4|87244.4|87287.6|87237.6|55
1633699100000|2021-10-08 13:18:20|87288.8|87238.8|87290.1|87240.1|87293.1|87243.1|87288.8|87238.8|45
1633699110000|2021-10-08 13:18:30|87290.4|87240.4|87288.2|87238.2|87291.6|87241.6|87286.8|87236.8|55
1633699120000|2021-10-08 13:18:40|87289|87239|87300.2|87250.2|87302.2|87252.2|87289|87239|54
1633699130000|2021-10-08 13:18:50|87299.8|87249.8|87311.2|87261.2|87311.2|87261.2|87298.7|87248.7|54
1633699140000|2021-10-08 13:19:00|87312.7|87262.7|87315.5|87265.5|87318.3|87268.3|87310.7|87260.7|54
1633699150000|2021-10-08 13:19:10|87315.4|87265.4|87318.4|87268.4|87322.3|87272.3|87315.2|87265.2|46
1633699160000|2021-10-08 13:19:20|87317.9|87267.9|87325.1|87275.1|87326.3|87288.2|87313.2|87267.6|54
1633699170000|2021-10-08 13:19:30|87326.2|87276.2|87337|87287|87337.3|87287.3|87326.1|87276.1|49
1633699180000|2021-10-08 13:19:40|87336|87286|87341.1|87291.1|87346.2|87301.4|87324.3|87286|44
1633699190000|2021-10-08 13:19:50|87341.2|87291.2|87335.7|87285.7|87341.5|87301.9|87326.4|87282.9|49
1633699200000|2021-10-08 13:20:00|87336.1|87286.1|87336.8|87286.8|87336.8|87286.8|87329.5|87279.5|58
1633699210000|2021-10-08 13:20:10|87337.9|87287.9|87341.3|87291.3|87343.7|87293.7|87335.6|87285.6|56
1633699220000|2021-10-08 13:20:20|87341.8|87291.8|87356.7|87306.7|87359.5|87309.5|87341|87291|53
1633699230000|2021-10-08 13:20:30|87356.6|87306.6|87371.5|87321.5|87371.5|87321.5|87356|87306|61
1633699240000|2021-10-08 13:20:40|87370.1|87320.1|87359.7|87309.7|87370.6|87320.6|87351.9|87301.9|63
1633699250000|2021-10-08 13:20:50|87358.4|87308.4|87354.6|87304.6|87364.6|87314.6|87354.4|87304.4|55
1633699260000|2021-10-08 13:21:00|87355.1|87305.1|87356.4|87306.4|87357.3|87307.3|87350.5|87300.5|49
1633699270000|2021-10-08 13:21:10|87356.5|87306.5|87353.2|87303.2|87356.5|87306.5|87352.3|87302.3|30
1633699280000|2021-10-08 13:21:20|87353.1|87303.1|87348.3|87298.3|87353.5|87303.5|87348.2|87298.2|40
1633699290000|2021-10-08 13:21:30|87348.5|87298.5|87341.9|87291.9|87351.9|87301.9|87341.8|87291.8|58
1633699300000|2021-10-08 13:21:40|87342.3|87292.3|87349.9|87299.9|87350.5|87300.5|87342.3|87292.3|52
1633699310000|2021-10-08 13:21:50|87349.5|87299.5|87354.4|87304.4|87355|87305|87347.8|87297.8|51
1633699320000|2021-10-08 13:22:00|87353.6|87303.6|87351.6|87301.6|87355|87305|87350.8|87300.8|47
1633699330000|2021-10-08 13:22:10|87351.7|87301.7|87352.5|87302.5|87353.2|87303.2|87351.2|87301.2|40
1633699340000|2021-10-08 13:22:20|87351.8|87301.8|87351.5|87301.5|87353.7|87303.7|87350.1|87300.1|41
1633699350000|2021-10-08 13:22:30|87350.5|87300.5|87347.2|87297.2|87350.6|87300.6|87344|87294|55
1633699360000|2021-10-08 13:22:40|87347.5|87297.5|87340.8|87290.8|87349.4|87299.4|87339.6|87289.6|60
1633699370000|2021-10-08 13:22:50|87340.6|87290.6|87338|87288|87343|87293|87338|87288|47
1633699380000|2021-10-08 13:23:00|87337.9|87287.9|87340.4|87290.4|87351.6|87301.6|87337.9|87287.9|58
1633699390000|2021-10-08 13:23:10|87341.4|87291.4|87330.1|87280.1|87341.4|87291.4|87329.8|87279.8|55
1633699400000|2021-10-08 13:23:20|87330.2|87280.2|87329.6|87279.6|87340.2|87290.2|87327.6|87277.6|57
1633699410000|2021-10-08 13:23:30|87329.9|87279.9|87330.7|87280.7|87333.1|87283.1|87328.4|87278.4|59
1633699420000|2021-10-08 13:23:40|87329.4|87279.4|87323.9|87273.9|87329.4|87279.4|87321.3|87271.3|62
1633699430000|2021-10-08 13:23:50|87323.3|87273.3|87319|87269|87325.8|87275.8|87317.6|87267.6|55
1633699440000|2021-10-08 13:24:00|87319.2|87269.2|87319.3|87269.3|87320|87270|87317.1|87267.1|48
1633699450000|2021-10-08 13:24:10|87319|87269|87319.9|87269.9|87321.5|87271.5|87319|87269|35
1633699460000|2021-10-08 13:24:20|87319.7|87269.7|87317.9|87267.9|87323.1|87273.1|87315.7|87265.7|42
1633699470000|2021-10-08 13:24:30|87318.5|87268.5|87319.1|87269.1|87320.5|87270.5|87316.9|87266.9|46
1633699480000|2021-10-08 13:24:40|87319.3|87269.3|87319.4|87269.4|87320.1|87270.1|87314.4|87264.4|51
1633699490000|2021-10-08 13:24:50|87319.5|87269.5|87320|87270|87321.3|87271.3|87319.5|87269.5|39
1633699500000|2021-10-08 13:25:00|87320.3|87270.3|87321.3|87271.3|87321.3|87278.8|87303.8|87265|54
1633699510000|2021-10-08 13:25:10|87322.7|87272.7|87318.3|87268.3|87322.9|87272.9|87318.1|87268.1|41
1633699520000|2021-10-08 13:25:20|87319.9|87269.9|87315.7|87265.7|87322.9|87272.9|87315.3|87265.3|47
1633699530000|2021-10-08 13:25:30|87317.7|87267.7|87311.9|87261.9|87318.5|87268.5|87311.8|87261.8|47
1633699540000|2021-10-08 13:25:40|87311.8|87261.8|87318.5|87268.5|87320.3|87270.3|87311.8|87261.8|50
1633699550000|2021-10-08 13:25:50|87317.9|87267.9|87321.9|87271.9|87322.7|87272.7|87314.3|87264.3|53
1633699560000|2021-10-08 13:26:00|87321.8|87271.8|87322.9|87272.9|87322.9|87272.9|87318.2|87268.2|54
1633699570000|2021-10-08 13:26:10|87322.8|87272.8|87325.6|87275.6|87325.6|87275.6|87322.1|87272.1|48
1633699580000|2021-10-08 13:26:20|87325.7|87275.7|87337.7|87287.7|87339.2|87289.2|87325.6|87275.6|55
1633699590000|2021-10-08 13:26:30|87338.6|87288.6|87339.2|87289.2|87340|87290|87337.6|87287.6|36
1633699600000|2021-10-08 13:26:40|87339.4|87289.4|87356.3|87306.3|87356.3|87306.3|87339.4|87289.4|58
1633699610000|2021-10-08 13:26:50|87356.2|87306.2|87355.2|87305.2|87361|87311|87353.9|87303.9|55
1633699620000|2021-10-08 13:27:00|87355.5|87305.5|87346.5|87296.5|87355.5|87305.5|87346.3|87296.3|50
1633699630000|2021-10-08 13:27:10|87346.4|87296.4|87347.6|87297.6|87348|87298|87343.6|87293.6|55
1633699640000|2021-10-08 13:27:20|87347.5|87297.5|87344.8|87294.8|87347.6|87297.6|87344.6|87294.6|37
1633699650000|2021-10-08 13:27:30|87344.5|87294.5|87339.2|87289.2|87346.1|87296.1|87337|87287|45
1633699660000|2021-10-08 13:27:40|87339.1|87289.1|87346|87296|87346.1|87296.1|87338.4|87288.4|38
1633699670000|2021-10-08 13:27:50|87345.8|87295.8|87341|87291|87345.8|87295.8|87340.8|87290.8|41
1633699680000|2021-10-08 13:28:00|87340.5|87290.5|87349|87299|87349.6|87299.6|87338.5|87288.5|53
1633699690000|2021-10-08 13:28:10|87348.7|87298.7|87350.1|87300.1|87350.1|87300.1|87346.2|87296.2|50
1633699700000|2021-10-08 13:28:20|87350.6|87300.6|87362.1|87312.1|87362.6|87312.6|87350.6|87300.6|62
1633699710000|2021-10-08 13:28:30|87362.2|87312.2|87366.4|87316.4|87372.1|87327|87352|87312|58
1633699720000|2021-10-08 13:28:40|87365.4|87315.4|87362.6|87312.6|87365.4|87315.4|87360.1|87310.1|62
1633699730000|2021-10-08 13:28:50|87362.5|87312.5|87368.6|87318.6|87368.8|87318.8|87362.5|87312.5|55
1633699740000|2021-10-08 13:29:00|87369|87319|87392.2|87342.2|87397.6|87347.6|87369|87319|61
1633699750000|2021-10-08 13:29:10|87392|87342|87384.3|87334.3|87392|87342|87384.1|87334.1|49
1633699760000|2021-10-08 13:29:20|87384.2|87334.2|87383|87333|87388.6|87338.6|87380.2|87330.2|40
1633699770000|2021-10-08 13:29:30|87382.7|87332.7|87388.6|87338.6|87389.5|87339.5|87382.2|87332.2|57
1633699780000|2021-10-08 13:29:40|87388.8|87338.8|87391.2|87341.2|87391.2|87341.2|87383.7|87333.7|48
1633699790000|2021-10-08 13:29:50|87390.6|87340.6|87397.1|87347.1|87398.5|87348.5|87389.6|87339.6|66
1633699800000|2021-10-08 13:30:00|87397.3|87347.3|87397.2|87347.2|87398.9|87348.9|87390.4|87340.4|64
1633699810000|2021-10-08 13:30:10|87397|87347|87395.5|87345.5|87400.6|87350.6|87395.2|87345.2|56
1633699820000|2021-10-08 13:30:20|87395.3|87345.3|87397.6|87347.6|87403.2|87353.2|87395.3|87345.3|65
1633699830000|2021-10-08 13:30:30|87397.7|87347.7|87405.3|87355.3|87405.4|87355.4|87397.3|87347.3|68
1633699840000|2021-10-08 13:30:40|87404.8|87354.8|87405.8|87355.8|87405.8|87355.8|87401|87351|54
1633699850000|2021-10-08 13:30:50|87406.1|87356.1|87423.2|87373.2|87423.2|87373.2|87406|87356|65
1633699860000|2021-10-08 13:31:00|87422.4|87372.4|87413.7|87363.7|87424.4|87374.4|87412.5|87362.5|62
1633699870000|2021-10-08 13:31:10|87414|87364|87431.9|87381.9|87434.3|87384.3|87410.4|87360.4|71
1633699880000|2021-10-08 13:31:20|87432.1|87382.1|87433.5|87383.5|87437.3|87387.3|87427.7|87377.7|63
1633699890000|2021-10-08 13:31:30|87433.6|87383.6|87414.5|87364.5|87433.6|87383.6|87414|87364|67
1633699900000|2021-10-08 13:31:40|87414.4|87364.4|87415.6|87365.6|87420.2|87370.2|87411.2|87361.2|63
1633699910000|2021-10-08 13:31:50|87414.8|87364.8|87395.2|87345.2|87414.8|87364.8|87394.5|87344.5|67
1633699920000|2021-10-08 13:32:00|87395.6|87345.6|87394.5|87344.5|87395.8|87345.8|87389.7|87339.7|65
1633699930000|2021-10-08 13:32:10|87394.1|87344.1|87390.1|87340.1|87394.5|87344.5|87390.1|87340.1|53
1633699940000|2021-10-08 13:32:20|87390.2|87340.2|87390.5|87340.5|87390.5|87340.5|87386.3|87336.3|56
1633699950000|2021-10-08 13:32:30|87390.8|87340.8|87404.8|87354.8|87405.2|87355.2|87390.8|87340.8|64
1633699960000|2021-10-08 13:32:40|87404.7|87354.7|87405.7|87355.7|87406.5|87356.5|87402.7|87352.7|44
1633699970000|2021-10-08 13:32:50|87402.4|87352.4|87399.7|87349.7|87414|87364|87399.7|87349.7|64
1633699980000|2021-10-08 13:33:00|87398.3|87348.3|87387.5|87337.5|87409.2|87359.2|87387.5|87337.5|72
1633699990000|2021-10-08 13:33:10|87387.3|87337.3|87388.9|87338.9|87389.8|87339.8|87382.5|87332.5|63
1633700000000|2021-10-08 13:33:20|87389.6|87339.6|87387.2|87337.2|87391|87341|87384.8|87334.8|69
1633700010000|2021-10-08 13:33:30|87387.3|87337.3|87400|87350|87402.8|87352.8|87387.3|87337.3|58
1633700020000|2021-10-08 13:33:40|87400.8|87350.8|87403.7|87353.7|87403.7|87353.7|87393.4|87343.4|62
1633700030000|2021-10-08 13:33:50|87403|87353|87414.9|87364.9|87415.7|87365.7|87403|87353|68
1633700040000|2021-10-08 13:34:00|87414.5|87364.5|87426.9|87376.9|87429.7|87379.7|87414.5|87364.5|66
1633700050000|2021-10-08 13:34:10|87426.6|87376.6|87443|87393|87451.3|87401.3|87426.6|87376.6|68
1633700060000|2021-10-08 13:34:20|87443.6|87393.6|87454.8|87404.8|87455.7|87405.7|87441.5|87391.5|67
1633700070000|2021-10-08 13:34:30|87454.3|87404.3|87462.8|87412.8|87469.6|87419.6|87452.9|87402.9|74
1633700080000|2021-10-08 13:34:40|87463.1|87413.1|87477.4|87427.4|87479|87429|87461.3|87411.3|69
1633700090000|2021-10-08 13:34:50|87475.7|87425.7|87476.6|87426.6|87477|87427|87455.6|87405.6|64
1633700100000|2021-10-08 13:35:00|87477.4|87427.4|87445.5|87395.5|87480.7|87430.7|87445.1|87395.1|71
1633700110000|2021-10-08 13:35:10|87447.1|87397.1|87438.1|87388.1|87455.8|87405.8|87438.1|87388.1|69
1633700120000|2021-10-08 13:35:20|87439.1|87389.1|87443.8|87393.8|87445.5|87395.5|87436.9|87386.9|62
1633700130000|2021-10-08 13:35:30|87443.6|87393.6|87435.8|87385.8|87450.5|87400.5|87435.8|87385.8|62
1633700140000|2021-10-08 13:35:40|87434.6|87384.6|87425.7|87375.7|87434.6|87384.6|87424.1|87374.1|64
1633700150000|2021-10-08 13:35:50|87425.6|87375.6|87437.7|87387.7|87441.2|87391.2|87424.8|87374.8|62
1633700160000|2021-10-08 13:36:00|87437.4|87387.4|87433|87383|87438.1|87388.1|87432|87382|52
1633700170000|2021-10-08 13:36:10|87433.2|87383.2|87431.1|87381.1|87433.9|87383.9|87429.5|87379.5|54
1633700180000|2021-10-08 13:36:20|87431.2|87381.2|87424.1|87374.1|87434.7|87384.7|87423.8|87373.8|66
1633700190000|2021-10-08 13:36:30|87424.7|87374.7|87422|87372|87430.4|87380.4|87422|87372|57
1633700200000|2021-10-08 13:36:40|87418.6|87368.6|87427.5|87377.5|87431.1|87381.1|87414.9|87364.9|64
1633700210000|2021-10-08 13:36:50|87428.2|87378.2|87427.1|87377.1|87428.7|87378.7|87423.3|87373.3|53
1633700220000|2021-10-08 13:37:00|87427.4|87377.4|87422.5|87372.5|87428.7|87378.7|87421.9|87371.9|55
1633700230000|2021-10-08 13:37:10|87421.5|87371.5|87417.6|87367.6|87427.6|87377.6|87417.6|87367.6|53
1633700240000|2021-10-08 13:37:20|87417.5|87367.5|87420.8|87370.8|87424.6|87374.6|87415.9|87365.9|64
1633700250000|2021-10-08 13:37:30|87421.7|87371.7|87429.4|87379.4|87429.9|87379.9|87419.4|87369.4|65
1633700260000|2021-10-08 13:37:40|87429.9|87379.9|87441.7|87391.7|87441.7|87391.7|87429.9|87379.9|50
1633700270000|2021-10-08 13:37:50|87443.1|87393.1|87445.4|87395.4|87461.4|87411.4|87442.4|87392.4|74
1633700280000|2021-10-08 13:38:00|87444.9|87394.9|87448.6|87398.6|87449.2|87399.2|87444|87394|57
1633700290000|2021-10-08 13:38:10|87449|87399|87453.4|87403.4|87455.9|87405.9|87449|87399|60
1633700300000|2021-10-08 13:38:20|87453.5|87403.5|87450.7|87400.7|87457.7|87407.7|87448.9|87398.9|57
1633700310000|2021-10-08 13:38:30|87449.7|87399.7|87446.2|87396.2|87449.9|87399.9|87443.7|87393.7|55
1633700320000|2021-10-08 13:38:40|87446.3|87396.3|87450.2|87400.2|87452.5|87402.5|87446|87396|60
1633700330000|2021-10-08 13:38:50|87448.9|87398.9|87458.6|87408.6|87464.1|87414.1|87448.2|87398.2|72
1633700340000|2021-10-08 13:39:00|87458.7|87408.7|87466.5|87416.5|87466.6|87416.6|87455.8|87405.8|60
1633700350000|2021-10-08 13:39:10|87467.2|87417.2|87466.5|87416.5|87470.2|87420.2|87462.1|87412.1|63
1633700360000|2021-10-08 13:39:20|87466.4|87416.4|87455.4|87405.4|87469.1|87419.1|87452.5|87402.5|63
1633700370000|2021-10-08 13:39:30|87455|87405|87452.8|87402.8|87461.7|87411.7|87451.9|87401.9|66
1633700380000|2021-10-08 13:39:40|87452.5|87402.5|87452.7|87402.7|87457.3|87407.3|87448.1|87398.1|65
1633700390000|2021-10-08 13:39:50|87451.7|87401.7|87451.9|87401.9|87459.6|87409.6|87451.3|87401.3|62
1633700400000|2021-10-08 13:40:00|87451.6|87401.6|87444.4|87394.4|87455.2|87405.2|87444.4|87394.4|59
1633700410000|2021-10-08 13:40:10|87443.3|87393.3|87443.9|87393.9|87446.4|87396.4|87440.5|87390.5|68
1633700420000|2021-10-08 13:40:20|87445.8|87395.8|87438.5|87388.5|87450.7|87400.7|87437.7|87387.7|69
1633700430000|2021-10-08 13:40:30|87438.4|87388.4|87441.7|87391.7|87446.6|87396.6|87437.1|87387.1|48
1633700440000|2021-10-08 13:40:40|87441.6|87391.6|87435.6|87385.6|87444.9|87394.9|87434.7|87384.7|62
1633700450000|2021-10-08 13:40:50|87434.1|87384.1|87428.9|87378.9|87434.1|87384.1|87423.9|87373.9|61
1633700460000|2021-10-08 13:41:00|87429.2|87379.2|87420|87370|87430.1|87380.1|87418.6|87368.6|62
1633700470000|2021-10-08 13:41:10|87420.4|87370.4|87417.6|87367.6|87420.4|87370.4|87402.4|87352.4|70
1633700480000|2021-10-08 13:41:20|87418.5|87368.5|87420|87370|87424.2|87374.2|87417.1|87367.1|59
1633700490000|2021-10-08 13:41:30|87420.1|87370.1|87413|87363|87421|87371|87409.5|87359.5|56
1633700500000|2021-10-08 13:41:40|87411.9|87361.9|87405.2|87355.2|87411.9|87361.9|87404.9|87354.9|51
1633700510000|2021-10-08 13:41:50|87403.2|87353.2|87399.8|87349.8|87405.1|87355.1|87386.6|87336.6|67
1633700520000|2021-10-08 13:42:00|87399.5|87349.5|87399|87349|87408.8|87358.8|87398.3|87348.3|54
1633700530000|2021-10-08 13:42:10|87399.2|87349.2|87396.6|87346.6|87399.2|87349.2|87394.6|87344.6|55
1633700540000|2021-10-08 13:42:20|87396.5|87346.5|87407.1|87357.1|87410.9|87360.9|87394.7|87344.7|60
1633700550000|2021-10-08 13:42:30|87407.2|87357.2|87413.5|87363.5|87416.4|87366.4|87407.1|87357.1|45
1633700560000|2021-10-08 13:42:40|87413.3|87363.3|87419.8|87369.8|87423.2|87373.2|87403.8|87353.8|53
1633700570000|2021-10-08 13:42:50|87419.6|87369.6|87431.1|87381.1|87431.1|87381.1|87419.6|87369.6|58
1633700580000|2021-10-08 13:43:00|87418|87393|87432.7|87382.7|87433.3|87393|87417.9|87375.4|61
1633700590000|2021-10-08 13:43:10|87432.3|87382.3|87428.8|87378.8|87439.7|87389.7|87425|87375|57
1633700600000|2021-10-08 13:43:20|87428.2|87378.2|87430.5|87380.5|87437.5|87387.5|87426.7|87376.7|67
1633700610000|2021-10-08 13:43:30|87429.4|87379.4|87431.5|87381.5|87432|87382|87427.8|87377.8|48
1633700620000|2021-10-08 13:43:40|87431.4|87381.4|87439.2|87389.2|87439.3|87389.3|87425.6|87375.6|54
1633700630000|2021-10-08 13:43:50|87438|87388|87437.3|87387.3|87439.8|87389.8|87435.4|87385.4|51
1633700640000|2021-10-08 13:44:00|87437.4|87387.4|87445.5|87395.5|87447|87397|87437.2|87387.2|60
1633700650000|2021-10-08 13:44:10|87444.3|87394.3|87471.1|87421.1|87475.7|87425.7|87443.9|87393.9|65
1633700660000|2021-10-08 13:44:20|87471.2|87421.2|87463.1|87413.1|87471.2|87421.2|87463.1|87413.1|55
1633700670000|2021-10-08 13:44:30|87462.8|87412.8|87437.4|87387.4|87463.9|87413.9|87435.2|87385.2|70
1633700680000|2021-10-08 13:44:40|87438.3|87388.3|87429.3|87379.3|87440.3|87390.3|87424.7|87374.7|67
1633700690000|2021-10-08 13:44:50|87429.4|87379.4|87435.3|87385.3|87437.1|87387.1|87429.4|87379.4|56
1633700700000|2021-10-08 13:45:00|87435.7|87385.7|87432.4|87382.4|87443.5|87393.5|87430.1|87380.1|66
1633700710000|2021-10-08 13:45:10|87432.9|87382.9|87424.4|87374.4|87437.6|87387.6|87424.4|87374.4|67
1633700720000|2021-10-08 13:45:20|87421|87371|87417.9|87367.9|87424.8|87374.8|87416.9|87366.9|67
1633700730000|2021-10-08 13:45:30|87416|87366|87420.2|87370.2|87421.6|87378.6|87403.6|87360.3|69
1633700740000|2021-10-08 13:45:40|87419.6|87369.6|87428.9|87378.9|87429.9|87379.9|87419.1|87369.1|57
1633700750000|2021-10-08 13:45:50|87429.3|87379.3|87443.3|87393.3|87444.2|87397.4|87422.4|87378.1|58
1633700760000|2021-10-08 13:46:00|87442.8|87392.8|87455.9|87405.9|87458.4|87408.4|87442.8|87392.8|67
1633700770000|2021-10-08 13:46:10|87455.7|87405.7|87459.2|87409.2|87461.7|87411.7|87454.4|87404.4|61
1633700780000|2021-10-08 13:46:20|87458|87408|87463.6|87413.6|87466.5|87416.5|87457.3|87407.3|62
1633700790000|2021-10-08 13:46:30|87463.3|87413.3|87483.7|87433.7|87483.7|87433.7|87463.3|87413.3|60
1633700800000|2021-10-08 13:46:40|87483.6|87433.6|87489.2|87439.2|87492.5|87442.5|87483.6|87433.6|62
1633700810000|2021-10-08 13:46:50|87489.7|87439.7|87487.5|87437.5|87493.1|87443.1|87478.9|87428.9|59
1633700820000|2021-10-08 13:47:00|87486.6|87436.6|87490.5|87440.5|87492.1|87442.1|87486.2|87436.2|63
1633700830000|2021-10-08 13:47:10|87490.4|87440.4|87494.6|87444.6|87495.2|87445.2|87484.9|87434.9|55
1633700840000|2021-10-08 13:47:20|87494.8|87444.8|87492.5|87442.5|87496.4|87446.4|87486.4|87436.4|63
1633700850000|2021-10-08 13:47:30|87493.3|87443.3|87490.6|87440.6|87494.5|87444.5|87489.4|87439.4|57
1633700860000|2021-10-08 13:47:40|87489.3|87439.3|87472.1|87422.1|87489.3|87439.3|87471.6|87421.6|59
1633700870000|2021-10-08 13:47:50|87471.8|87421.8|87458.7|87408.7|87474.3|87424.3|87458.3|87408.3|61
1633700880000|2021-10-08 13:48:00|87458.5|87408.5|87460.4|87410.4|87461.4|87411.4|87456.4|87406.4|61
1633700890000|2021-10-08 13:48:10|87458.9|87408.9|87450.2|87400.2|87460.1|87410.1|87449.6|87399.6|61
1633700900000|2021-10-08 13:48:20|87450|87400|87450.7|87400.7|87454.8|87415.1|87440.1|87397.8|55
1633700910000|2021-10-08 13:48:30|87451|87401|87459|87409|87463.1|87413.1|87450.7|87400.7|56
1633700920000|2021-10-08 13:48:40|87459.2|87409.2|87458.2|87408.2|87459.6|87409.6|87454.9|87404.9|54
1633700930000|2021-10-08 13:48:50|87458.1|87408.1|87457.4|87407.4|87465.5|87415.5|87457|87407|51
1633700940000|2021-10-08 13:49:00|87457.6|87407.6|87455.5|87405.5|87457.7|87407.7|87453.7|87403.7|52
1633700950000|2021-10-08 13:49:10|87455.6|87405.6|87454.3|87404.3|87456.7|87406.7|87449.2|87399.2|64
1633700960000|2021-10-08 13:49:20|87454.1|87404.1|87459|87409|87459.6|87409.6|87453.7|87403.7|53
1633700970000|2021-10-08 13:49:30|87458.9|87408.9|87464.8|87414.8|87465|87415|87458.8|87408.8|45
1633700980000|2021-10-08 13:49:40|87464.9|87414.9|87457.9|87407.9|87469.7|87419.7|87455.5|87405.5|61
1633700990000|2021-10-08 13:49:50|87458.4|87408.4|87440.2|87390.2|87458.6|87408.6|87440.2|87390.2|63
1633701000000|2021-10-08 13:50:00|87439.8|87389.8|87427.9|87377.9|87440.5|87390.5|87420.4|87370.4|74
1633701010000|2021-10-08 13:50:10|87428.1|87378.1|87451|87401|87451|87401|87426.6|87376.6|66
1633701020000|2021-10-08 13:50:20|87450|87400|87447|87397|87450.1|87400.1|87443|87393|60
1633701030000|2021-10-08 13:50:30|87445.7|87395.7|87441.9|87391.9|87448.9|87398.9|87441.8|87391.8|59
1633701040000|2021-10-08 13:50:40|87441.7|87391.7|87444.3|87394.3|87444.3|87394.3|87440.7|87390.7|48
1633701050000|2021-10-08 13:50:50|87444.1|87394.1|87443.9|87393.9|87445.4|87395.4|87441.7|87391.7|52
1633701060000|2021-10-08 13:51:00|87444.8|87394.8|87434.1|87384.1|87450.1|87400.1|87433.9|87383.9|57
1633701070000|2021-10-08 13:51:10|87434.2|87384.2|87439|87389|87444.8|87394.8|87433.9|87383.9|58
1633701080000|2021-10-08 13:51:20|87438.9|87388.9|87438.2|87388.2|87440.6|87390.6|87436.1|87386.1|58
1633701090000|2021-10-08 13:51:30|87439.1|87389.1|87435.4|87385.4|87444.8|87394.8|87434.6|87384.6|63
1633701100000|2021-10-08 13:51:40|87435.7|87385.7|87435.6|87385.6|87436.8|87386.8|87435.1|87385.1|41
1633701110000|2021-10-08 13:51:50|87435.9|87385.9|87433.4|87383.4|87438.1|87388.1|87433.2|87383.2|47
1633701120000|2021-10-08 13:52:00|87431.4|87381.4|87436.4|87386.4|87436.9|87386.9|87430.8|87380.8|58
1633701130000|2021-10-08 13:52:10|87436.6|87386.6|87436|87386|87438|87388|87434.9|87384.9|40
1633701140000|2021-10-08 13:52:20|87436.1|87386.1|87434.8|87384.8|87436.2|87386.2|87427.6|87377.6|55
1633701150000|2021-10-08 13:52:30|87433.1|87383.1|87431.7|87381.7|87436.9|87386.9|87431.1|87381.1|55
1633701160000|2021-10-08 13:52:40|87431.2|87381.2|87427|87377|87432|87382|87425.6|87375.6|60
1633701170000|2021-10-08 13:52:50|87426.7|87376.7|87431.8|87381.8|87434.1|87384.1|87426.7|87376.7|53
1633701180000|2021-10-08 13:53:00|87431.5|87381.5|87424.6|87374.6|87434.1|87384.1|87423.7|87373.7|58
1633701190000|2021-10-08 13:53:10|87423.9|87373.9|87423|87373|87424.9|87374.9|87420.3|87370.3|54
1633701200000|2021-10-08 13:53:20|87423.1|87373.1|87427.4|87377.4|87427.7|87377.7|87422.5|87372.5|43
1633701210000|2021-10-08 13:53:30|87427.5|87377.5|87423.9|87373.9|87427.5|87377.5|87418.7|87368.7|59
1633701220000|2021-10-08 13:53:40|87424.4|87374.4|87424|87374|87427.6|87377.6|87423.1|87373.1|50
1633701230000|2021-10-08 13:53:50|87423.7|87373.7|87422.6|87372.6|87425.6|87375.6|87418.2|87368.2|61
1633701240000|2021-10-08 13:54:00|87422.3|87372.3|87422.7|87372.7|87429.7|87379.7|87422.3|87372.3|58
1633701250000|2021-10-08 13:54:10|87421.4|87371.4|87397.4|87347.4|87422.4|87372.4|87396.5|87346.5|61
1633701260000|2021-10-08 13:54:20|87397.7|87347.7|87375.4|87325.4|87397.9|87347.9|87375.4|87325.4|57
1633701270000|2021-10-08 13:54:30|87375.9|87325.9|87369.2|87319.2|87376|87326|87365.3|87315.3|62
1633701280000|2021-10-08 13:54:40|87369.6|87319.6|87366|87316|87372|87322|87364.5|87314.5|68
1633701290000|2021-10-08 13:54:50|87366.2|87316.2|87366.5|87316.5|87369.2|87319.2|87361.4|87311.4|61
1633701300000|2021-10-08 13:55:00|87366.9|87316.9|87374.9|87324.9|87378.3|87328.3|87366.7|87316.7|65
1633701310000|2021-10-08 13:55:10|87374.5|87324.5|87391.5|87341.5|87392.1|87342.1|87374.5|87324.5|56
1633701320000|2021-10-08 13:55:20|87393|87343|87391.5|87341.5|87393.4|87343.4|87387.4|87337.4|54
1633701330000|2021-10-08 13:55:30|87391.7|87341.7|87392|87342|87396.1|87346.1|87388.7|87338.7|44
1633701340000|2021-10-08 13:55:40|87392.2|87342.2|87383.6|87333.6|87393|87343|87382.7|87332.7|51
1633701350000|2021-10-08 13:55:50|87383.8|87333.8|87394.7|87344.7|87397.4|87347.4|87383.4|87333.4|46
1633701360000|2021-10-08 13:56:00|87394.5|87344.5|87408.1|87358.1|87408.4|87358.4|87391.5|87341.5|63
1633701370000|2021-10-08 13:56:10|87406.5|87356.5|87402.5|87352.5|87407.3|87357.3|87402.3|87352.3|41
1633701380000|2021-10-08 13:56:20|87402.7|87352.7|87406.6|87356.6|87408.7|87358.7|87402.7|87352.7|46
1633701390000|2021-10-08 13:56:30|87406.7|87356.7|87418.3|87368.3|87418.3|87368.3|87405.1|87355.1|41
1633701400000|2021-10-08 13:56:40|87417.6|87367.6|87421.3|87371.3|87425.8|87375.8|87417.6|87367.6|59
1633701410000|2021-10-08 13:56:50|87421.2|87371.2|87419.9|87369.9|87421.8|87384|87409|87368.4|44
1633701420000|2021-10-08 13:57:00|87421.6|87371.6|87425.8|87375.8|87431.1|87381.1|87421.5|87371.5|55
1633701430000|2021-10-08 13:57:10|87425.1|87375.1|87424.2|87374.2|87426.9|87376.9|87422.8|87372.8|41
1633701440000|2021-10-08 13:57:20|87424.1|87374.1|87427.1|87377.1|87428.8|87378.8|87423.7|87373.7|49
1633701450000|2021-10-08 13:57:30|87427.2|87377.2|87429.4|87379.4|87429.4|87379.4|87418.2|87368.2|60
1633701460000|2021-10-08 13:57:40|87429.8|87379.8|87417.8|87392.8|87431.1|87394.3|87416.3|87375.2|62
1633701470000|2021-10-08 13:57:50|87417.4|87392.4|87416.8|87391.8|87427.8|87392.4|87411.5|87374.3|51
1633701480000|2021-10-08 13:58:00|87416.3|87391.3|87420|87395|87420.3|87395.3|87413|87388|60
1633701490000|2021-10-08 13:58:10|87419.1|87394.1|87441.5|87391.5|87442|87399.8|87419.1|87387.5|54
1633701500000|2021-10-08 13:58:20|87441.4|87391.4|87442.4|87392.4|87444.5|87404.3|87428.5|87387.4|62
1633701510000|2021-10-08 13:58:30|87442.3|87392.3|87435.6|87385.6|87444.9|87394.9|87434.7|87384.7|59
1633701520000|2021-10-08 13:58:40|87436.1|87386.1|87420.2|87395.2|87442.6|87402.1|87420.2|87386.1|58
1633701530000|2021-10-08 13:58:50|87419.5|87394.5|87422.1|87397.1|87431.4|87397.1|87416.7|87379.9|41
1633701540000|2021-10-08 13:59:00|87421.3|87396.3|87438.5|87388.5|87439.5|87401.8|87421.1|87388.5|48
1633701550000|2021-10-08 13:59:10|87438.8|87388.8|87442.2|87417.2|87456.2|87418.1|87431.3|87388.8|53
1633701560000|2021-10-08 13:59:20|87442.9|87417.9|87441.5|87391.5|87460.1|87417.9|87441.2|87391.3|57
1633701570000|2021-10-08 13:59:30|87440.4|87390.4|87439.8|87414.8|87451.5|87414.8|87430|87386.9|67
1633701580000|2021-10-08 13:59:40|87451.5|87401.5|87454|87404|87465.6|87415.6|87451.5|87401.5|60
1633701590000|2021-10-08 13:59:50|87456|87406|87433.8|87408.8|87458.8|87408.8|87433.7|87396|59
1633701600000|2021-10-08 14:00:00|87434.7|87409.7|87450.7|87400.7|87455.1|87417.2|87434.7|87396.4|68
1633701610000|2021-10-08 14:00:10|87450.5|87400.5|87437.4|87412.4|87450.5|87412.4|87436.1|87396.1|64
1633701620000|2021-10-08 14:00:20|87437.1|87412.1|87433.5|87408.5|87450.3|87413.2|87433.5|87396.1|53
1633701630000|2021-10-08 14:00:30|87433.1|87408.1|87424.3|87374.3|87441.3|87408.1|87424.3|87374.3|62
1633701640000|2021-10-08 14:00:40|87424.7|87374.7|87419.4|87369.4|87425.6|87375.6|87419.4|87369.4|58
1633701650000|2021-10-08 14:00:50|87419.5|87369.5|87422.7|87372.7|87423.1|87373.1|87417.5|87367.5|48
1633701660000|2021-10-08 14:01:00|87422.4|87372.4|87417.9|87367.9|87426.8|87376.8|87417.4|87367.4|53
1633701670000|2021-10-08 14:01:10|87418.1|87368.1|87398.4|87348.4|87418.1|87368.1|87397.6|87347.6|55
1633701680000|2021-10-08 14:01:20|87397.9|87347.9|87402.5|87352.5|87403.1|87353.1|87391.3|87341.3|56
1633701690000|2021-10-08 14:01:30|87402.2|87352.2|87408.2|87358.2|87410.6|87360.6|87402.2|87352.2|62
1633701700000|2021-10-08 14:01:40|87408.3|87358.3|87406.3|87356.3|87417.8|87380.5|87397|87355.1|66
1633701710000|2021-10-08 14:01:50|87406.7|87356.7|87421.5|87371.5|87423.4|87384.1|87397.6|87356.7|67
1633701720000|2021-10-08 14:02:00|87420.9|87370.9|87401.6|87376.6|87421.5|87383.4|87400.2|87365|64
1633701730000|2021-10-08 14:02:10|87400.8|87375.8|87416.8|87366.8|87417.6|87379.8|87397.6|87362.1|58
1633701740000|2021-10-08 14:02:20|87417.6|87367.6|87404.6|87379.6|87422.1|87385.9|87403.3|87366.5|59
1633701750000|2021-10-08 14:02:30|87405.6|87380.6|87403.9|87378.9|87416.5|87380.8|87403|87364.2|54
1633701760000|2021-10-08 14:02:40|87403.7|87378.7|87413|87363|87413.6|87379.7|87400.9|87362.3|43
1633701770000|2021-10-08 14:02:50|87413.1|87363.1|87403.9|87378.9|87414.3|87382.1|87399.2|87361.5|48
1633701780000|2021-10-08 14:03:00|87403.7|87378.7|87413.1|87388.1|87422.3|87388.4|87403.1|87371.8|65
1633701790000|2021-10-08 14:03:10|87411.3|87386.3|87406.6|87381.6|87426.7|87386.3|87402.7|87364.6|63
1633701800000|2021-10-08 14:03:20|87405.9|87380.9|87404.1|87379.1|87418.7|87382|87401.2|87367.7|56
1633701810000|2021-10-08 14:03:30|87404.2|87379.2|87407.5|87382.5|87421.3|87382.5|87403.6|87371.3|44
1633701820000|2021-10-08 14:03:40|87407.4|87382.4|87410.4|87385.4|87410.4|87385.4|87405.5|87380.5|60
1633701830000|2021-10-08 14:03:50|87410|87385|87412.1|87387.1|87415.4|87390.4|87409.9|87384.9|59
1633701840000|2021-10-08 14:04:00|87412.5|87387.5|87409.6|87384.6|87424.6|87387.8|87409.5|87373|50
1633701850000|2021-10-08 14:04:10|87409.3|87384.3|87405.7|87380.7|87424.1|87388.4|87405.6|87372.5|65
1633701860000|2021-10-08 14:04:20|87405.6|87380.6|87424.7|87374.7|87425.8|87388.9|87404.8|87367.2|47
1633701870000|2021-10-08 14:04:30|87425.8|87375.8|87405.4|87380.4|87426|87386.3|87404.2|87373|53
1633701880000|2021-10-08 14:04:40|87405.9|87380.9|87403.8|87378.8|87407.8|87382.8|87402.6|87377.6|43
1633701890000|2021-10-08 14:04:50|87403.7|87378.7|87392.7|87342.7|87405.5|87379.1|87384.3|87341.6|58
1633701900000|2021-10-08 14:05:00|87391.5|87341.5|87382.1|87332.1|87392.6|87342.6|87382.1|87332.1|64
1633701910000|2021-10-08 14:05:10|87381|87331|87385.3|87335.3|87386.6|87336.6|87380.1|87330.1|56
1633701920000|2021-10-08 14:05:20|87385.2|87335.2|87381.3|87331.3|87386.4|87336.4|87381.1|87331.1|57
1633701930000|2021-10-08 14:05:30|87380.8|87330.8|87378.6|87328.6|87382.7|87337.3|87362.3|87325.2|57
1633701940000|2021-10-08 14:05:40|87378.8|87328.8|87375.4|87325.4|87381.9|87331.9|87372.5|87322.5|56
1633701950000|2021-10-08 14:05:50|87375.1|87325.1|87379|87329|87381.2|87343.5|87368.5|87323.6|49
1633701960000|2021-10-08 14:06:00|87379.2|87329.2|87398.9|87348.9|87399.2|87351.4|87371.3|87329.2|70
1633701970000|2021-10-08 14:06:10|87398.6|87348.6|87400.5|87350.5|87403.9|87353.9|87398.6|87348.6|54
1633701980000|2021-10-08 14:06:20|87401|87351|87401.8|87351.8|87401.8|87351.8|87397.4|87347.4|57
1633701990000|2021-10-08 14:06:30|87402.3|87352.3|87406.6|87356.6|87406.6|87366.5|87390.3|87351.6|56
1633702000000|2021-10-08 14:06:40|87406.7|87356.7|87405.1|87355.1|87408.1|87365.2|87389.2|87351.4|53
1633702010000|2021-10-08 14:06:50|87404.7|87354.7|87392.4|87367.4|87404.9|87369.9|87391.4|87353.1|45
1633702020000|2021-10-08 14:07:00|87392.1|87367.1|87387.9|87362.9|87395.2|87370.2|87387.9|87362.9|59
1633702030000|2021-10-08 14:07:10|87388.2|87363.2|87395.5|87370.5|87396.5|87371.5|87388.1|87363.1|52
1633702040000|2021-10-08 14:07:20|87396.3|87371.3|87397.5|87372.5|87411.1|87373.6|87392.8|87356.1|59
1633702050000|2021-10-08 14:07:30|87397.4|87372.4|87389.5|87364.5|87397.6|87372.6|87389.5|87364.5|52
1633702060000|2021-10-08 14:07:40|87389|87364|87376.8|87351.8|87390.4|87365.4|87376.5|87351.5|48
1633702070000|2021-10-08 14:07:50|87379.5|87354.5|87376.2|87326.2|87393.5|87354.9|87361.4|87322.9|59
1633702080000|2021-10-08 14:08:00|87375.5|87325.5|87380.3|87330.3|87380.8|87330.8|87375.3|87325.3|53
1633702090000|2021-10-08 14:08:10|87381.3|87331.3|87370.4|87320.4|87386.8|87336.8|87370.4|87320.4|64
1633702100000|2021-10-08 14:08:20|87370.1|87320.1|87371.7|87321.7|87373.9|87330.8|87355.8|87318.4|51
1633702110000|2021-10-08 14:08:30|87371.8|87321.8|87373.5|87323.5|87374.7|87324.7|87366.6|87316.6|51
1633702120000|2021-10-08 14:08:40|87373.7|87323.7|87371.4|87321.4|87374.7|87324.7|87371.1|87321.1|46
1633702130000|2021-10-08 14:08:50|87371.6|87321.6|87374.5|87324.5|87377.7|87336.1|87360.1|87321.6|55
1633702140000|2021-10-08 14:09:00|87374.3|87324.3|87362.3|87337.3|87379.2|87337.3|87361.5|87324.3|42
1633702150000|2021-10-08 14:09:10|87361.8|87336.8|87368.8|87343.8|87368.8|87343.8|87361.5|87336.5|44
1633702160000|2021-10-08 14:09:20|87369.4|87344.4|87371|87346|87371.2|87346.2|87367.2|87342.2|50
1633702170000|2021-10-08 14:09:30|87371.1|87346.1|87370.6|87345.6|87372.8|87347.8|87369.9|87344.9|49
1633702180000|2021-10-08 14:09:40|87369.5|87344.5|87372|87347|87372.7|87347.7|87369.3|87344.3|41
1633702190000|2021-10-08 14:09:50|87372.4|87347.4|87375.6|87350.6|87376.2|87351.2|87372.1|87347.1|45
1633702200000|2021-10-08 14:10:00|87374.8|87349.8|87381.4|87356.4|87382.3|87357.3|87373.6|87348.6|51
1633702210000|2021-10-08 14:10:10|87380.8|87355.8|87406.6|87356.6|87406.6|87361|87377.8|87352.8|56
1633702220000|2021-10-08 14:10:20|87405.9|87355.9|87391.8|87366.8|87406|87368.6|87389|87351.8|62
1633702230000|2021-10-08 14:10:30|87392.1|87367.1|87409.8|87359.8|87409.8|87367.1|87391.6|87352.7|53
1633702240000|2021-10-08 14:10:40|87409.2|87359.2|87416.6|87366.6|87424.7|87382.3|87407.3|87359.2|59
1633702250000|2021-10-08 14:10:50|87416.8|87366.8|87419|87369|87420.1|87370.1|87414.4|87364.4|49
1633702260000|2021-10-08 14:11:00|87420.1|87370.1|87415.8|87365.8|87420.6|87377.9|87401.2|87361.8|52
1633702270000|2021-10-08 14:11:10|87415.2|87365.2|87408.2|87358.2|87416.3|87371.9|87396.9|87358.2|60
1633702280000|2021-10-08 14:11:20|87408.1|87358.1|87393.4|87368.4|87409.4|87368.4|87393.4|87355.4|45
1633702290000|2021-10-08 14:11:30|87393.7|87368.7|87394.7|87369.7|87408.4|87370.2|87393.7|87355.5|52
1633702300000|2021-10-08 14:11:40|87393.5|87368.5|87410.3|87360.3|87410.7|87368.9|87393.4|87356.4|42
1633702310000|2021-10-08 14:11:50|87410|87360|87410.4|87360.4|87412.1|87362.1|87408.2|87358.2|47
1633702320000|2021-10-08 14:12:00|87410.6|87360.6|87414|87364|87415.8|87365.8|87409|87359|48
1633702330000|2021-10-08 14:12:10|87414.9|87364.9|87412.1|87362.1|87414.9|87376.1|87400.2|87360.8|44
1633702340000|2021-10-08 14:12:20|87412.2|87362.2|87412.2|87362.2|87412.8|87362.8|87411.3|87361.3|37
1633702350000|2021-10-08 14:12:30|87412.4|87362.4|87415|87365|87416.1|87378.6|87403.6|87362.4|35
1633702360000|2021-10-08 14:12:40|87414.5|87364.5|87417|87367|87417|87367|87414.2|87364.2|41
1633702370000|2021-10-08 14:12:50|87416.4|87366.4|87420.6|87370.6|87424.3|87374.3|87415.1|87365.1|45
1633702380000|2021-10-08 14:13:00|87421.3|87371.3|87419|87369|87421.3|87371.3|87417.5|87367.5|56
1633702390000|2021-10-08 14:13:10|87418.5|87368.5|87416.4|87366.4|87418.7|87368.7|87415.2|87365.2|44
1633702400000|2021-10-08 14:13:20|87416.9|87366.9|87415.9|87365.9|87417.8|87367.8|87415.5|87365.5|41
1633702410000|2021-10-08 14:13:30|87416.1|87366.1|87416.6|87366.6|87418.1|87368.1|87416.1|87366.1|21
1633702420000|2021-10-08 14:13:40|87418.7|87368.7|87418.2|87368.2|87421.6|87371.6|87416.2|87366.2|44
1633702430000|2021-10-08 14:13:50|87418.6|87368.6|87411.9|87361.9|87419.2|87376.9|87401.7|87360.3|47
1633702440000|2021-10-08 14:14:00|87411.7|87361.7|87413.6|87363.6|87414.6|87364.6|87411.7|87361.7|50
1633702450000|2021-10-08 14:14:10|87413.8|87363.8|87407|87357|87414.5|87364.5|87406.4|87356.4|45
1633702460000|2021-10-08 14:14:20|87406.7|87356.7|87384.7|87359.7|87407.3|87362.6|87384.7|87349.5|44
1633702470000|2021-10-08 14:14:30|87384.8|87359.8|87389|87339|87399|87359.8|87384.8|87338.7|52
1633702480000|2021-10-08 14:14:40|87389.6|87339.6|87380.3|87330.3|87390.4|87340.4|87377.3|87327.3|53
1633702490000|2021-10-08 14:14:50|87380.4|87330.4|87391.4|87341.4|87392.6|87342.6|87380|87330|56
1633702500000|2021-10-08 14:15:00|87390.1|87340.1|87387.5|87337.5|87391.5|87341.5|87386.4|87336.4|55
1633702510000|2021-10-08 14:15:10|87387.9|87337.9|87393.1|87343.1|87395|87345|87387.5|87337.5|65
1633702520000|2021-10-08 14:15:20|87394.4|87344.4|87397.8|87347.8|87401.4|87351.4|87393.8|87343.8|60
1633702530000|2021-10-08 14:15:30|87398|87348|87395.9|87345.9|87398.3|87348.3|87395|87345|50
1633702540000|2021-10-08 14:15:40|87395.8|87345.8|87393.9|87343.9|87396.5|87346.5|87393.3|87343.3|48
1633702550000|2021-10-08 14:15:50|87394.2|87344.2|87393|87343|87395.6|87345.6|87392.8|87342.8|38
1633702560000|2021-10-08 14:16:00|87394.8|87344.8|87396.9|87346.9|87397.5|87347.5|87393.2|87343.2|46
1633702570000|2021-10-08 14:16:10|87397.1|87347.1|87393.1|87343.1|87399.1|87349.1|87392.7|87342.7|46
1633702580000|2021-10-08 14:16:20|87393|87343|87392.8|87342.8|87393.3|87343.3|87392.4|87342.4|30
1633702590000|2021-10-08 14:16:30|87392.7|87342.7|87400.8|87350.8|87401.4|87351.4|87392.4|87342.4|52
1633702600000|2021-10-08 14:16:40|87401.3|87351.3|87429.8|87379.8|87432.4|87391.4|87396.1|87351.3|60
1633702610000|2021-10-08 14:16:50|87430.3|87380.3|87428.6|87378.6|87432.9|87382.9|87427.9|87377.9|54
1633702620000|2021-10-08 14:17:00|87428.4|87378.4|87424.4|87374.4|87429|87379|87423.3|87373.3|52
1633702630000|2021-10-08 14:17:10|87424.7|87374.7|87419.9|87369.9|87424.7|87374.7|87419.6|87369.6|46
1633702640000|2021-10-08 14:17:20|87419.7|87369.7|87418.6|87368.6|87421|87371|87417.5|87367.5|52
1633702650000|2021-10-08 14:17:30|87418.7|87368.7|87418.1|87368.1|87420.4|87370.4|87417.3|87367.3|39
1633702660000|2021-10-08 14:17:40|87418.3|87368.3|87407.3|87357.3|87418.9|87372.7|87396.4|87357.3|63
1633702670000|2021-10-08 14:17:50|87406.3|87356.3|87400.1|87350.1|87406.3|87368.9|87392.4|87348.2|60
1633702680000|2021-10-08 14:18:00|87400.3|87350.3|87398|87348|87400.9|87350.9|87396.5|87346.5|52
1633702690000|2021-10-08 14:18:10|87398.7|87348.7|87393.9|87343.9|87399.3|87349.3|87393.9|87343.9|55
1633702700000|2021-10-08 14:18:20|87393.7|87343.7|87394.6|87344.6|87397.8|87354.1|87379.1|87339.5|48
1633702710000|2021-10-08 14:18:30|87394|87344|87390.1|87340.1|87395.2|87345.2|87390|87340|45
1633702720000|2021-10-08 14:18:40|87390.4|87340.4|87387.6|87337.6|87391.6|87341.6|87387|87337|39
1633702730000|2021-10-08 14:18:50|87387.4|87337.4|87384.8|87334.8|87389.1|87339.1|87384.3|87334.3|48
1633702740000|2021-10-08 14:19:00|87384.6|87334.6|87371.8|87346.8|87386.3|87346.8|87371.8|87334.1|55
1633702750000|2021-10-08 14:19:10|87371.6|87346.6|87372.7|87347.7|87385.5|87347.9|87371.1|87333.5|44
1633702760000|2021-10-08 14:19:20|87372.6|87347.6|87372|87347|87373.1|87348.1|87371.1|87346.1|35
1633702770000|2021-10-08 14:19:30|87372.4|87347.4|87372.5|87347.5|87372.8|87347.8|87371.4|87346.4|30
1633702780000|2021-10-08 14:19:40|87373|87348|87383.3|87358.3|87383.3|87358.3|87368.5|87343.5|62
1633702790000|2021-10-08 14:19:50|87383.2|87358.2|87394.1|87344.1|87401.7|87361.7|87383.2|87343.9|68
1633702800000|2021-10-08 14:20:00|87393.6|87343.6|87397.1|87347.1|87401.7|87360.6|87384.7|87342.9|63
1633702810000|2021-10-08 14:20:10|87396.9|87346.9|87380.4|87355.4|87399.8|87360.5|87380.4|87343.7|61
1633702820000|2021-10-08 14:20:20|87380.7|87355.7|87380.8|87355.8|87392.1|87356.5|87377.9|87341.6|50
1633702830000|2021-10-08 14:20:30|87381.2|87356.2|87386.9|87361.9|87387|87362|87380.1|87355.1|52
1633702840000|2021-10-08 14:20:40|87386.7|87361.7|87389.7|87364.7|87390.5|87365.5|87384.9|87359.9|50
1633702850000|2021-10-08 14:20:50|87389.9|87364.9|87390|87365|87391.5|87366.5|87388.7|87363.7|46
1633702860000|2021-10-08 14:21:00|87390.2|87365.2|87420.5|87370.5|87421.4|87372.5|87389.5|87360.3|66
1633702870000|2021-10-08 14:21:10|87419.1|87369.1|87423.7|87373.7|87426.1|87384.1|87406.5|87368.4|61
1633702880000|2021-10-08 14:21:20|87422.7|87372.7|87421.6|87371.6|87425.4|87375.4|87420.4|87370.4|57
1633702890000|2021-10-08 14:21:30|87421.5|87371.5|87420.6|87370.6|87423.3|87373.3|87419.9|87369.9|51
1633702900000|2021-10-08 14:21:40|87419.8|87369.8|87416.5|87366.5|87425.2|87384.7|87403.2|87364.4|59
1633702910000|2021-10-08 14:21:50|87414.2|87364.2|87412.1|87362.1|87415.4|87375.8|87399.5|87361.9|47
1633702920000|2021-10-08 14:22:00|87411.7|87361.7|87405.6|87355.6|87411.7|87372.1|87395.1|87355.6|47
1633702930000|2021-10-08 14:22:10|87405.7|87355.7|87409.5|87359.5|87413.2|87372.4|87395.9|87355.7|50
1633702940000|2021-10-08 14:22:20|87410|87360|87393|87368|87412.9|87374.9|87393|87354.6|59
1633702950000|2021-10-08 14:22:30|87393.1|87368.1|87399.9|87349.9|87405.2|87368.1|87391.7|87349.9|54
1633702960000|2021-10-08 14:22:40|87400|87350|87399.8|87349.8|87405.7|87355.7|87398.4|87348.4|60
1633702970000|2021-10-08 14:22:50|87400.1|87350.1|87388.5|87363.5|87400.2|87365.6|87387.8|87349.1|55
1633702980000|2021-10-08 14:23:00|87388.6|87363.6|87393.7|87368.7|87408.4|87372.1|87388|87352.5|60
1633702990000|2021-10-08 14:23:10|87392.4|87367.4|87401.5|87351.5|87406.9|87368.3|87392.4|87351.3|52
1633703000000|2021-10-08 14:23:20|87401.9|87351.9|87401.9|87351.9|87404.2|87354.2|87401.1|87351.1|55
1633703010000|2021-10-08 14:23:30|87401.6|87351.6|87415.8|87365.8|87415.8|87365.8|87400.6|87350.6|64
1633703020000|2021-10-08 14:23:40|87416.9|87366.9|87405.8|87380.8|87421.8|87381.2|87405.8|87366.5|63
1633703030000|2021-10-08 14:23:50|87405.9|87380.9|87417.7|87367.7|87417.7|87381.3|87403.1|87365.2|45
1633703040000|2021-10-08 14:24:00|87417.8|87367.8|87421.3|87371.3|87423.3|87373.3|87417.1|87367.1|49
1633703050000|2021-10-08 14:24:10|87421.1|87371.1|87421.5|87371.5|87422.4|87372.4|87420.2|87370.2|53
1633703060000|2021-10-08 14:24:20|87419.7|87369.7|87416.6|87366.6|87421.5|87379.9|87402.5|87364.5|46
1633703070000|2021-10-08 14:24:30|87416.5|87366.5|87416.4|87366.4|87417.9|87367.9|87414.3|87364.3|40
1633703080000|2021-10-08 14:24:40|87415.8|87365.8|87410.6|87385.6|87425.1|87387.5|87408.2|87365.8|51
1633703090000|2021-10-08 14:24:50|87410.4|87385.4|87422.3|87372.3|87423.6|87386.8|87410.3|87371.8|45
1633703100000|2021-10-08 14:25:00|87422.5|87372.5|87422.9|87372.9|87423.6|87373.6|87420.7|87370.7|41
1633703110000|2021-10-08 14:25:10|87423.2|87373.2|87424.8|87374.8|87427.9|87377.9|87422.1|87372.1|58
1633703120000|2021-10-08 14:25:20|87424.9|87374.9|87407|87382|87425|87385.1|87406.8|87370|42
1633703130000|2021-10-08 14:25:30|87406.5|87381.5|87410.1|87385.1|87421.7|87385.4|87403.4|87365.8|52
1633703140000|2021-10-08 14:25:40|87410.2|87385.2|87425.7|87375.7|87428.8|87385.2|87410.2|87373.7|54
1633703150000|2021-10-08 14:25:50|87425.9|87375.9|87423.3|87373.3|87425.9|87375.9|87421.6|87371.6|52
1633703160000|2021-10-08 14:26:00|87423.9|87373.9|87405.9|87380.9|87424|87383.1|87405.2|87369.9|56
1633703170000|2021-10-08 14:26:10|87406.4|87381.4|87403|87378|87415.5|87382.1|87402|87365|56
1633703180000|2021-10-08 14:26:20|87403.1|87378.1|87419.4|87369.4|87419.8|87382.6|87403.1|87368.4|39
1633703190000|2021-10-08 14:26:30|87419.6|87369.6|87424.3|87374.3|87425.8|87387.3|87410.1|87369.6|51
1633703200000|2021-10-08 14:26:40|87424.5|87374.5|87420.9|87370.9|87426.6|87376.6|87420.6|87370.6|44
1633703210000|2021-10-08 14:26:50|87420.7|87370.7|87405.4|87380.4|87421|87382.4|87405.1|87368.3|52
1633703220000|2021-10-08 14:27:00|87405.1|87380.1|87417.6|87367.6|87418.3|87381.8|87404.8|87365.9|54
1633703230000|2021-10-08 14:27:10|87417.1|87367.1|87402.8|87377.8|87417.1|87379|87402.8|87364.9|45
1633703240000|2021-10-08 14:27:20|87402.3|87377.3|87409.8|87359.8|87412.9|87377.3|87396|87358|47
1633703250000|2021-10-08 14:27:30|87409.1|87359.1|87409.2|87359.2|87409.9|87372.6|87394.5|87358.6|45
1633703260000|2021-10-08 14:27:40|87409.4|87359.4|87395.4|87345.4|87409.8|87361.7|87386.7|87345.4|52
1633703270000|2021-10-08 14:27:50|87395.7|87345.7|87389.1|87339.1|87396.2|87346.2|87386.1|87336.1|61
1633703280000|2021-10-08 14:28:00|87389.3|87339.3|87392.3|87342.3|87392.3|87342.3|87387.2|87337.2|37
1633703290000|2021-10-08 14:28:10|87392.1|87342.1|87380.4|87330.4|87392.1|87342.1|87380.2|87330.2|53
1633703300000|2021-10-08 14:28:20|87380.5|87330.5|87374.8|87324.8|87381|87339.3|87364.3|87324.8|48
1633703310000|2021-10-08 14:28:30|87374.7|87324.7|87374.2|87324.2|87377.1|87339.2|87358.2|87321.3|58
1633703320000|2021-10-08 14:28:40|87374.1|87324.1|87364|87314|87374.1|87329.2|87349.6|87312.5|52
1633703330000|2021-10-08 14:28:50|87364.3|87314.3|87364.7|87314.7|87367.4|87328.2|87350.5|87312.8|49
1633703340000|2021-10-08 14:29:00|87364.3|87314.3|87364|87314|87364.7|87314.7|87363|87313|39
1633703350000|2021-10-08 14:29:10|87363.9|87313.9|87362.7|87312.7|87364.4|87314.4|87362.3|87312.3|39
1633703360000|2021-10-08 14:29:20|87363|87313|87355.8|87305.8|87363|87313|87355.3|87305.3|50
1633703370000|2021-10-08 14:29:30|87356.1|87306.1|87345.9|87295.9|87357.3|87307.3|87344.6|87294.6|62
1633703380000|2021-10-08 14:29:40|87346.1|87296.1|87347.6|87297.6|87350.1|87300.1|87344.3|87294.3|54
1633703390000|2021-10-08 14:29:50|87347.7|87297.7|87351.4|87301.4|87354.5|87316.8|87340.4|87297.7|63
1633703400000|2021-10-08 14:30:00|87351|87301|87339.7|87314.7|87352.3|87314.8|87339.2|87297.9|62
1633703410000|2021-10-08 14:30:10|87341.7|87316.7|87354.1|87304.1|87355.2|87317.7|87339.5|87302.4|56
1633703420000|2021-10-08 14:30:20|87354.2|87304.2|87371.5|87321.5|87371.6|87330.1|87353.7|87304.2|59
1633703430000|2021-10-08 14:30:30|87370.9|87320.9|87371.1|87321.1|87375.1|87325.1|87369.3|87319.3|59
1633703440000|2021-10-08 14:30:40|87371.2|87321.2|87370.6|87320.6|87374.3|87337.5|87359.7|87319.8|51
1633703450000|2021-10-08 14:30:50|87370.2|87320.2|87368.9|87318.9|87371.4|87321.4|87368.3|87318.3|40
1633703460000|2021-10-08 14:31:00|87369.4|87319.4|87363.7|87338.7|87380.3|87338.7|87362.8|87319.4|56
1633703470000|2021-10-08 14:31:10|87364.2|87339.2|87375.2|87325.2|87376.8|87339.2|87362.4|87323.5|43
1633703480000|2021-10-08 14:31:20|87374.7|87324.7|87374.9|87324.9|87375.4|87336.1|87361.1|87323.4|32
1633703490000|2021-10-08 14:31:30|87374.6|87324.6|87389.3|87339.3|87390.9|87340.9|87374.6|87324.6|51
1633703500000|2021-10-08 14:31:40|87388.7|87338.7|87380.8|87330.8|87388.7|87338.7|87380.3|87330.3|54
1633703510000|2021-10-08 14:31:50|87381.3|87331.3|87379.8|87329.8|87381.8|87331.8|87378.8|87328.8|37
1633703520000|2021-10-08 14:32:00|87380.2|87330.2|87379.7|87329.7|87383|87333|87378.5|87328.5|61
1633703530000|2021-10-08 14:32:10|87380.9|87330.9|87375.9|87325.9|87381.8|87331.8|87375.7|87325.7|50
1633703540000|2021-10-08 14:32:20|87376.2|87326.2|87364.1|87314.1|87376.8|87326.8|87364|87314|56
1633703550000|2021-10-08 14:32:30|87363.9|87313.9|87364.3|87314.3|87366|87316|87362.9|87312.9|53
1633703560000|2021-10-08 14:32:40|87364.5|87314.5|87363.6|87313.6|87365.7|87315.7|87361.8|87311.8|42
1633703570000|2021-10-08 14:32:50|87363.5|87313.5|87363|87313|87364.9|87314.9|87361.5|87311.5|49
1633703580000|2021-10-08 14:33:00|87362|87312|87356.7|87306.7|87362.2|87312.2|87356.5|87306.5|56
1633703590000|2021-10-08 14:33:10|87356.8|87306.8|87340.1|87315.1|87357.4|87317.2|87340.1|87303.8|47
1633703600000|2021-10-08 14:33:20|87340.7|87315.7|87358.1|87308.1|87358.1|87315.8|87340.6|87302.8|43
1633703610000|2021-10-08 14:33:30|87359.9|87309.9|87367.1|87317.1|87368.1|87318.1|87359|87309|59
1633703620000|2021-10-08 14:33:40|87368.1|87318.1|87360.3|87310.3|87368.1|87326.6|87349.8|87310.3|42
1633703630000|2021-10-08 14:33:50|87360.1|87310.1|87346.1|87296.1|87361.2|87323.6|87346.1|87296.1|57
1633703640000|2021-10-08 14:34:00|87345.6|87295.6|87349.7|87299.7|87349.7|87299.7|87345.4|87295.4|44
1633703650000|2021-10-08 14:34:10|87349.5|87299.5|87344.8|87294.8|87350.2|87312.6|87336.2|87293.5|44
1633703660000|2021-10-08 14:34:20|87344.2|87294.2|87350.7|87300.7|87352.6|87312.8|87335.8|87293.9|47
1633703670000|2021-10-08 14:34:30|87350.1|87300.1|87349.5|87299.5|87350.1|87314.5|87336.6|87298.6|42
1633703680000|2021-10-08 14:34:40|87349.7|87299.7|87351.1|87301.1|87351.3|87301.3|87348.6|87298.6|31
1633703690000|2021-10-08 14:34:50|87350.9|87300.9|87369.6|87319.6|87374.1|87324.9|87341.3|87300.9|52
1633703700000|2021-10-08 14:35:00|87370.3|87320.3|87370.9|87320.9|87376.5|87326.5|87370.3|87320.3|61
1633703710000|2021-10-08 14:35:10|87371.1|87321.1|87364.9|87314.9|87372.8|87322.8|87364.9|87314.9|58
1633703720000|2021-10-08 14:35:20|87365.6|87315.6|87366.1|87316.1|87370.3|87320.3|87364.7|87314.7|57
1633703730000|2021-10-08 14:35:30|87366.3|87316.3|87344.4|87319.4|87366.3|87319.4|87344|87306.5|50
1633703740000|2021-10-08 14:35:40|87344.3|87319.3|87346.1|87321.1|87360.8|87321.9|87343.4|87307.3|57
1633703750000|2021-10-08 14:35:50|87359.4|87309.4|87361|87311|87361.5|87323.3|87348.2|87309.1|43
1633703760000|2021-10-08 14:36:00|87361.3|87311.3|87360.9|87310.9|87361.9|87311.9|87359.9|87309.9|46
1633703770000|2021-10-08 14:36:10|87360.8|87310.8|87362.2|87312.2|87362.8|87312.8|87360.6|87310.6|36
1633703780000|2021-10-08 14:36:20|87362.3|87312.3|87361.1|87311.1|87362.7|87312.7|87359.6|87309.6|35
1633703790000|2021-10-08 14:36:30|87361.3|87311.3|87337.1|87312.1|87362.2|87320.7|87336.9|87302.6|47
1633703800000|2021-10-08 14:36:40|87338.6|87313.6|87349.5|87299.5|87350.2|87314.9|87336.1|87298.2|33
1633703810000|2021-10-08 14:36:50|87349.7|87299.7|87352.9|87302.9|87352.9|87311.7|87335.2|87297.3|48
1633703820000|2021-10-08 14:37:00|87352.4|87302.4|87356.1|87306.1|87358.4|87319.3|87342.7|87301.8|60
1633703830000|2021-10-08 14:37:10|87355.5|87305.5|87358.7|87308.7|87361.1|87311.1|87355.5|87305.5|42
1633703840000|2021-10-08 14:37:20|87359.2|87309.2|87354.3|87304.3|87359.5|87316.7|87340.9|87303.1|48
1633703850000|2021-10-08 14:37:30|87354.4|87304.4|87359.2|87309.2|87359.2|87309.2|87353.5|87303.5|43
1633703860000|2021-10-08 14:37:40|87359|87309|87365|87315|87369.6|87326.9|87350.6|87309|55
1633703870000|2021-10-08 14:37:50|87363.5|87313.5|87359.6|87309.6|87364.7|87323.8|87348.2|87309.4|47
1633703880000|2021-10-08 14:38:00|87359.3|87309.3|87359.6|87309.6|87361.5|87311.5|87358.5|87308.5|50
1633703890000|2021-10-08 14:38:10|87359.7|87309.7|87357.5|87307.5|87360|87321.4|87340.5|87303.1|60
1633703900000|2021-10-08 14:38:20|87357.7|87307.7|87349.2|87324.2|87359.5|87324.2|87345.8|87306.9|54
1633703910000|2021-10-08 14:38:30|87350.3|87325.3|87344.2|87319.2|87358.1|87325.3|87343.7|87306.4|43
1633703920000|2021-10-08 14:38:40|87344.6|87319.6|87346.6|87321.6|87359.1|87322.7|87340.5|87303|51
1633703930000|2021-10-08 14:38:50|87346.7|87321.7|87345.6|87320.6|87346.7|87321.7|87341.1|87316.1|42
1633703940000|2021-10-08 14:39:00|87345.4|87320.4|87347.6|87322.6|87349.2|87324.2|87341.2|87316.2|47
1633703950000|2021-10-08 14:39:10|87347.4|87322.4|87346.6|87321.6|87348.3|87323.3|87346.2|87321.2|42
1633703960000|2021-10-08 14:39:20|87348|87323|87341.2|87316.2|87348|87323|87339.2|87314.2|50
1633703970000|2021-10-08 14:39:30|87341.3|87316.3|87346.6|87321.6|87358.3|87321.6|87337.1|87299.7|53
1633703980000|2021-10-08 14:39:40|87346.7|87321.7|87347.7|87322.7|87348.8|87323.8|87345.4|87320.4|52
1633703990000|2021-10-08 14:39:50|87348.1|87323.1|87371.6|87321.6|87373.4|87333.8|87348.1|87316.2|53
1633704000000|2021-10-08 14:40:00|87372.8|87322.8|87371.7|87321.7|87374.8|87324.8|87370|87320|44
1633704010000|2021-10-08 14:40:10|87372.5|87322.5|87351.2|87326.2|87372.5|87333.8|87351.2|87320.5|58
1633704020000|2021-10-08 14:40:20|87351.6|87326.6|87358.5|87333.5|87359|87334|87351.6|87326.6|45
1633704030000|2021-10-08 14:40:30|87358.7|87333.7|87363.8|87338.8|87363.8|87338.8|87358.7|87333.7|56
1633704040000|2021-10-08 14:40:40|87363.6|87338.6|87382.2|87332.2|87386.8|87345.9|87359.6|87326.7|61
1633704050000|2021-10-08 14:40:50|87381.9|87331.9|87385.8|87335.8|87386.7|87336.7|87380.7|87330.7|52
1633704060000|2021-10-08 14:41:00|87385.2|87335.2|87388|87338|87388|87338|87384.3|87334.3|49
1633704070000|2021-10-08 14:41:10|87388.1|87338.1|87403|87353|87403|87361.8|87383.5|87337.9|66
1633704080000|2021-10-08 14:41:20|87403.1|87353.1|87405.4|87355.4|87413.5|87363.5|87402.8|87352.8|62
1633704090000|2021-10-08 14:41:30|87405.7|87355.7|87406.2|87356.2|87407.7|87369.4|87394.4|87355.1|41
1633704100000|2021-10-08 14:41:40|87406.4|87356.4|87401.2|87351.2|87408|87358|87400.5|87350.5|49
1633704110000|2021-10-08 14:41:50|87401.9|87351.9|87386.6|87361.6|87405.2|87369.1|87386.6|87350.5|53
1633704120000|2021-10-08 14:42:00|87386.7|87361.7|87386.3|87361.3|87403|87366.1|87384.7|87353|58
1633704130000|2021-10-08 14:42:10|87385.6|87360.6|87386.6|87361.6|87388.1|87363.1|87385.6|87360.6|38
1633704140000|2021-10-08 14:42:20|87386|87361|87384.8|87359.8|87386.4|87361.4|87381.5|87356.5|52
1633704150000|2021-10-08 14:42:30|87384.2|87359.2|87386.1|87361.1|87389.6|87364.6|87383.9|87358.9|59
1633704160000|2021-10-08 14:42:40|87386.9|87361.9|87389|87364|87392.1|87367.1|87385.3|87360.3|51
1633704170000|2021-10-08 14:42:50|87389.3|87364.3|87388.3|87363.3|87391.9|87366.9|87388.3|87363.3|39
1633704180000|2021-10-08 14:43:00|87388.2|87363.2|87391.6|87366.6|87392.6|87367.6|87388|87363|42
1633704190000|2021-10-08 14:43:10|87391.1|87366.1|87391.2|87366.2|87392.4|87367.4|87390.5|87365.5|34
1633704200000|2021-10-08 14:43:20|87391.8|87366.8|87391.7|87341.7|87392.1|87367.1|87377.7|87339.1|53
1633704210000|2021-10-08 14:43:30|87391.1|87341.1|87389.8|87339.8|87391.9|87348.5|87372.1|87334.9|56
1633704220000|2021-10-08 14:43:40|87390.1|87340.1|87390.3|87340.3|87394|87344|87389.1|87339.1|58
1633704230000|2021-10-08 14:43:50|87391|87341|87375.7|87350.7|87392.9|87352.8|87372.9|87337.6|48
1633704240000|2021-10-08 14:44:00|87374.7|87349.7|87372.7|87322.7|87378.5|87349.7|87365.8|87322.5|56
1633704250000|2021-10-08 14:44:10|87372.8|87322.8|87364|87314|87373|87323|87363.5|87313.5|64
1633704260000|2021-10-08 14:44:20|87363.8|87313.8|87361.9|87311.9|87364.6|87323.3|87348.3|87310.2|55
1633704270000|2021-10-08 14:44:30|87363.3|87313.3|87351.3|87326.3|87367.2|87329.4|87351.3|87313|56
1633704280000|2021-10-08 14:44:40|87351.2|87326.2|87345.4|87320.4|87360.9|87327|87345.4|87309.7|51
1633704290000|2021-10-08 14:44:50|87345.3|87320.3|87355.5|87305.5|87360.3|87321.6|87345.3|87305.4|48
1633704300000|2021-10-08 14:45:00|87355|87305|87355.4|87305.4|87357.6|87321.5|87342.9|87304.1|51
1633704310000|2021-10-08 14:45:10|87355.5|87305.5|87333|87308|87356|87313.7|87329.6|87295|58
1633704320000|2021-10-08 14:45:20|87333.4|87308.4|87342.8|87292.8|87344.5|87308.4|87331.9|87285.5|60
1633704330000|2021-10-08 14:45:30|87343|87293|87353.6|87303.6|87354.2|87304.2|87341.8|87291.8|60
1633704340000|2021-10-08 14:45:40|87353.3|87303.3|87342.7|87317.7|87359.6|87318.1|87340.5|87301|64
1633704350000|2021-10-08 14:45:50|87342.9|87317.9|87338.4|87313.4|87354.9|87318.8|87338.4|87304.9|49
1633704360000|2021-10-08 14:46:00|87338.3|87313.3|87339|87314|87350.9|87314.8|87333.4|87298.4|63
1633704370000|2021-10-08 14:46:10|87339.2|87314.2|87360|87335|87362.7|87335|87332.2|87294|64
1633704380000|2021-10-08 14:46:20|87360.4|87335.4|87363.4|87313.4|87370.2|87335.9|87354.6|87308.3|61
1633704390000|2021-10-08 14:46:30|87363.1|87313.1|87368.9|87318.9|87373.7|87334.4|87359.4|87313.1|52
1633704400000|2021-10-08 14:46:40|87368.8|87318.8|87365.7|87315.7|87369.6|87319.6|87364.6|87314.6|50
1633704410000|2021-10-08 14:46:50|87366|87316|87366.5|87316.5|87371.3|87321.3|87365.5|87315.5|44
1633704420000|2021-10-08 14:47:00|87366.6|87316.6|87373.1|87323.1|87373.1|87334.6|87351.9|87316.6|44
1633704430000|2021-10-08 14:47:10|87361.5|87336.5|87375.4|87325.4|87377.5|87336.9|87359.8|87323.6|49
1633704440000|2021-10-08 14:47:20|87375.9|87325.9|87366|87316|87375.9|87339.2|87353.5|87315.7|50
1633704450000|2021-10-08 14:47:30|87366.2|87316.2|87354.8|87329.8|87367.9|87329.8|87353.7|87315.1|46
1633704460000|2021-10-08 14:47:40|87355.2|87330.2|87353.3|87328.3|87371.3|87331.6|87353|87313.1|53
1633704470000|2021-10-08 14:47:50|87353.9|87328.9|87368.7|87318.7|87372.2|87329.6|87353.9|87314.1|56
1633704480000|2021-10-08 14:48:00|87368.4|87318.4|87366.1|87316.1|87370.9|87320.9|87366.1|87316.1|43
1633704490000|2021-10-08 14:48:10|87366.2|87316.2|87366.3|87316.3|87375.1|87336.9|87353.9|87316.2|51
1633704500000|2021-10-08 14:48:20|87366.4|87316.4|87364.8|87314.8|87369.4|87319.4|87364.5|87314.5|51
1633704510000|2021-10-08 14:48:30|87365|87315|87362.2|87312.2|87366.2|87316.2|87361.6|87311.6|42
1633704520000|2021-10-08 14:48:40|87362.3|87312.3|87342.6|87317.6|87362.3|87322.4|87342.6|87309.6|59
1633704530000|2021-10-08 14:48:50|87343.4|87318.4|87357.1|87307.1|87358.2|87318.6|87342|87304.4|53
1633704540000|2021-10-08 14:49:00|87356.8|87306.8|87351.3|87301.3|87358.4|87308.4|87350.7|87300.7|47
1633704550000|2021-10-08 14:49:10|87351.5|87301.5|87366.7|87316.7|87367.2|87325.5|87340.1|87300.9|66
1633704560000|2021-10-08 14:49:20|87367.7|87317.7|87374.9|87324.9|87376.9|87338.9|87358|87317.7|56
1633704570000|2021-10-08 14:49:30|87374.3|87324.3|87377.8|87327.8|87378.5|87328.5|87372.9|87322.9|44
1633704580000|2021-10-08 14:49:40|87377.9|87327.9|87377.4|87327.4|87382.9|87332.9|87376.6|87326.6|40
1633704590000|2021-10-08 14:49:50|87376.5|87326.5|87383.9|87333.9|87385.8|87341.8|87366.8|87325.8|44
1633704600000|2021-10-08 14:50:00|87386.2|87336.2|87391.4|87341.4|87393.4|87354.2|87377.8|87336.1|62
1633704610000|2021-10-08 14:50:10|87392|87342|87405.9|87355.9|87406.8|87368.7|87391.6|87341.6|51
1633704620000|2021-10-08 14:50:20|87405.8|87355.8|87399.6|87349.6|87408.7|87358.7|87396.4|87346.4|57
1633704630000|2021-10-08 14:50:30|87399.5|87349.5|87392.7|87342.7|87399.5|87349.5|87392.1|87342.1|45
1633704640000|2021-10-08 14:50:40|87393.3|87343.3|87392.1|87342.1|87393.7|87356|87378.1|87339|50
1633704650000|2021-10-08 14:50:50|87392|87342|87384.9|87359.9|87395.6|87359.9|87379.8|87341.8|44
1633704660000|2021-10-08 14:51:00|87383.3|87358.3|87393.4|87343.4|87399.3|87359.4|87383.3|87342.8|52
1633704670000|2021-10-08 14:51:10|87393.1|87343.1|87391.8|87341.8|87393.3|87353.9|87378.9|87340.8|31
1633704680000|2021-10-08 14:51:20|87392.3|87342.3|87381.7|87356.7|87393.7|87356.9|87378|87341.8|51
1633704690000|2021-10-08 14:51:30|87381.1|87356.1|87401.4|87351.4|87408.1|87368.6|87379.3|87346.6|61
1633704700000|2021-10-08 14:51:40|87401.5|87351.5|87402.4|87352.4|87404.4|87354.4|87401.1|87351.1|51
1633704710000|2021-10-08 14:51:50|87402.2|87352.2|87403.7|87353.7|87405.4|87355.4|87396|87346|57
1633704720000|2021-10-08 14:52:00|87404.6|87354.6|87386.9|87336.9|87404.7|87362.3|87377.7|87336.7|61
1633704730000|2021-10-08 14:52:10|87387|87337|87364.7|87339.7|87389.8|87339.8|87364.2|87326.2|59
1633704740000|2021-10-08 14:52:20|87364.4|87339.4|87375.8|87325.8|87378.1|87339.5|87362.2|87323.2|48
1633704750000|2021-10-08 14:52:30|87375.3|87325.3|87384.2|87334.2|87385.1|87341.1|87360.7|87323.7|63
1633704760000|2021-10-08 14:52:40|87384.5|87334.5|87388.9|87338.9|87390.5|87340.5|87384.4|87334.4|54
1633704770000|2021-10-08 14:52:50|87388.8|87338.8|87386.3|87336.3|87391.9|87341.9|87384.5|87334.5|59
1633704780000|2021-10-08 14:53:00|87385.6|87335.6|87367.4|87342.4|87386.7|87343|87367|87328.4|55
1633704790000|2021-10-08 14:53:10|87367.2|87342.2|87373.6|87323.6|87381.2|87343.1|87367.2|87323.6|54
1633704800000|2021-10-08 14:53:20|87373.9|87323.9|87374.9|87324.9|87374.9|87335.7|87360.7|87313.8|48
1633704810000|2021-10-08 14:53:30|87373.8|87323.8|87375.7|87325.7|87378.9|87328.9|87373.4|87323.4|55
1633704820000|2021-10-08 14:53:40|87374.7|87324.7|87373.1|87323.1|87374.7|87334.4|87358.8|87320.6|51
1633704830000|2021-10-08 14:53:50|87372.7|87322.7|87365.3|87315.3|87374.3|87324.3|87357|87307|59
1633704840000|2021-10-08 14:54:00|87362.9|87312.9|87365.4|87315.4|87368.3|87318.3|87357.8|87307.8|65
1633704850000|2021-10-08 14:54:10|87365|87315|87357.4|87307.4|87366.2|87316.2|87357.4|87307.4|64
1633704860000|2021-10-08 14:54:20|87357.5|87307.5|87364.2|87314.2|87364.8|87314.8|87357.1|87307.1|52
1633704870000|2021-10-08 14:54:30|87363.7|87313.7|87362.9|87312.9|87363.9|87313.9|87361.9|87311.9|49
1633704880000|2021-10-08 14:54:40|87362.8|87312.8|87351.4|87301.4|87363.1|87313.1|87350.6|87300.6|51
1633704890000|2021-10-08 14:54:50|87351.3|87301.3|87344.7|87294.7|87351.3|87301.3|87343.2|87293.2|54
1633704900000|2021-10-08 14:55:00|87344.3|87294.3|87353.5|87303.5|87353.5|87303.5|87337.1|87287.1|65
1633704910000|2021-10-08 14:55:10|87353|87303|87349.5|87299.5|87353.2|87303.2|87345.8|87295.8|48
1633704920000|2021-10-08 14:55:20|87349.7|87299.7|87352.7|87302.7|87355.3|87313.7|87338.7|87299.3|50
1633704930000|2021-10-08 14:55:30|87352.6|87302.6|87353.5|87303.5|87354.1|87304.1|87350.2|87300.2|48
1633704940000|2021-10-08 14:55:40|87353.4|87303.4|87356|87306|87356.4|87306.4|87353.3|87303.3|50
1633704950000|2021-10-08 14:55:50|87355.9|87305.9|87349.2|87299.2|87355.9|87312.6|87337.4|87299.1|44
1633704960000|2021-10-08 14:56:00|87348.7|87298.7|87346.1|87296.1|87349|87299|87343|87293|56
1633704970000|2021-10-08 14:56:10|87343.9|87293.9|87313.8|87263.8|87343.9|87293.9|87312.6|87262.6|72
1633704980000|2021-10-08 14:56:20|87313.1|87263.1|87308.4|87258.4|87314.3|87269.1|87294.1|87257.3|58
1633704990000|2021-10-08 14:56:30|87308.9|87258.9|87304.3|87254.3|87309.9|87271.2|87292.1|87254.3|54
1633705000000|2021-10-08 14:56:40|87304.5|87254.5|87307.8|87257.8|87307.8|87266.3|87290.7|87251.2|55
1633705010000|2021-10-08 14:56:50|87307.6|87257.6|87311.4|87261.4|87311.9|87261.9|87304.9|87254.9|47
1633705020000|2021-10-08 14:57:00|87310.8|87260.8|87321.6|87271.6|87324.6|87274.6|87310.8|87260.8|63
1633705030000|2021-10-08 14:57:10|87319.8|87269.8|87322.6|87272.6|87329|87287.3|87311.4|87267.4|66
1633705040000|2021-10-08 14:57:20|87323.4|87273.4|87332.1|87282.1|87335.6|87285.6|87323.4|87273.4|61
1633705050000|2021-10-08 14:57:30|87331.8|87281.8|87370.5|87320.5|87371.7|87321.7|87331.8|87281.8|74
1633705060000|2021-10-08 14:57:40|87370.4|87320.4|87368.3|87318.3|87372.9|87333.7|87355.3|87317.6|59
1633705070000|2021-10-08 14:57:50|87368.7|87318.7|87370.7|87320.7|87372.7|87322.7|87368.7|87318.7|58
1633705080000|2021-10-08 14:58:00|87371.2|87321.2|87371|87321|87373.2|87323.2|87370.6|87320.6|50
1633705090000|2021-10-08 14:58:10|87371.6|87321.6|87356.7|87306.7|87372.3|87322.3|87356.7|87306.7|55
1633705100000|2021-10-08 14:58:20|87356.1|87306.1|87358|87308|87359.8|87309.8|87349.3|87299.3|58
1633705110000|2021-10-08 14:58:30|87358.7|87308.7|87368.5|87318.5|87368.5|87318.5|87358.7|87308.7|55
1633705120000|2021-10-08 14:58:40|87368.3|87318.3|87367.7|87317.7|87368.3|87318.3|87361.1|87311.1|64
1633705130000|2021-10-08 14:58:50|87366.6|87316.6|87376.6|87326.6|87376.6|87326.6|87365.9|87315.9|56
1633705140000|2021-10-08 14:59:00|87377|87327|87384.2|87334.2|87385.8|87335.8|87375.3|87325.3|55
1633705150000|2021-10-08 14:59:10|87384|87334|87375.5|87350.5|87389.3|87354.7|87373|87334|56
1633705160000|2021-10-08 14:59:20|87376.7|87351.7|87395.6|87345.6|87399.6|87362.6|87376.7|87336.9|62
1633705170000|2021-10-08 14:59:30|87395.7|87345.7|87392.3|87342.3|87395.7|87356.2|87379|87337.4|62
1633705180000|2021-10-08 14:59:40|87393.1|87343.1|87389|87339|87394.4|87356.3|87376.5|87338.4|52
1633705190000|2021-10-08 14:59:50|87388.1|87338.1|87375.4|87350.4|87389.1|87350.5|87375.2|87336.8|47
1633705200000|2021-10-08 15:00:00|87376.2|87351.2|87390.6|87340.6|87395.3|87352.5|87375.2|87338.3|58
1633705210000|2021-10-08 15:00:10|87389.4|87339.4|87376.8|87326.8|87389.4|87339.4|87374.2|87324.2|62
1633705220000|2021-10-08 15:00:20|87379.4|87329.4|87383|87333|87383|87342.8|87366.4|87328.7|50
1633705230000|2021-10-08 15:00:30|87384.5|87334.5|87380.7|87330.7|87387.4|87348.9|87370.2|87329|64
1633705240000|2021-10-08 15:00:40|87380.4|87330.4|87382.2|87332.2|87382.2|87339.9|87364.9|87324.9|55
1633705250000|2021-10-08 15:00:50|87380.8|87330.8|87384|87334|87387.2|87337.2|87379.2|87329.2|52
1633705260000|2021-10-08 15:01:00|87383.8|87333.8|87387|87337|87387.7|87337.7|87383.7|87333.7|30
1633705270000|2021-10-08 15:01:10|87387.1|87337.1|87399.9|87349.9|87400.3|87362.9|87381.5|87335.8|67
1633705280000|2021-10-08 15:01:20|87400.1|87350.1|87390.2|87340.2|87400.1|87362.3|87380.3|87339.8|63
1633705290000|2021-10-08 15:01:30|87390.3|87340.3|87382.3|87332.3|87390.3|87348.6|87372.2|87332.3|59
1633705300000|2021-10-08 15:01:40|87381.6|87331.6|87379.6|87329.6|87387|87349.4|87370|87329.6|67
1633705310000|2021-10-08 15:01:50|87379.2|87329.2|87370.3|87320.3|87379.5|87340.3|87361.1|87319.3|63
1633705320000|2021-10-08 15:02:00|87370.1|87320.1|87363|87313|87373|87336.8|87350.1|87311.4|62
1633705330000|2021-10-08 15:02:10|87363.1|87313.1|87371.6|87321.6|87372.5|87326.9|87351.9|87308.5|66
1633705340000|2021-10-08 15:02:20|87371.3|87321.3|87380.4|87330.4|87384.9|87345.3|87370.3|87320.7|61
1633705350000|2021-10-08 15:02:30|87380.6|87330.6|87382.2|87332.2|87383.2|87345.1|87366.8|87329.8|51
1633705360000|2021-10-08 15:02:40|87381.7|87331.7|87369.4|87344.4|87383|87345|87369.4|87331.2|34
1633705370000|2021-10-08 15:02:50|87370.2|87345.2|87366.5|87316.5|87370.2|87345.2|87358.8|87316.5|54
1633705380000|2021-10-08 15:03:00|87366.7|87316.7|87366.4|87316.4|87368.8|87318.8|87366|87316|42
1633705390000|2021-10-08 15:03:10|87366.5|87316.5|87364.6|87314.6|87366.8|87316.8|87362|87312|42
1633705400000|2021-10-08 15:03:20|87363.9|87313.9|87361.7|87311.7|87366.8|87325.1|87349.8|87308|56
1633705410000|2021-10-08 15:03:30|87362.3|87312.3|87364|87314|87364|87314|87361.5|87311.5|49
1633705420000|2021-10-08 15:03:40|87364.1|87314.1|87358.6|87308.6|87364.1|87314.1|87358|87308|44
1633705430000|2021-10-08 15:03:50|87357.6|87307.6|87340.1|87315.1|87357.6|87319.6|87340.1|87304.9|42
1633705440000|2021-10-08 15:04:00|87340.2|87315.2|87355.5|87305.5|87355.5|87317.5|87338|87305|55
1633705450000|2021-10-08 15:04:10|87355.7|87305.7|87354.2|87304.2|87357.1|87319.2|87342.2|87304.2|42
1633705460000|2021-10-08 15:04:20|87354.3|87304.3|87351.3|87301.3|87354.3|87304.3|87350|87300|50
1633705470000|2021-10-08 15:04:30|87350.2|87300.2|87352.5|87302.5|87353|87303|87350|87300|40
1633705480000|2021-10-08 15:04:40|87352.8|87302.8|87336.3|87311.3|87352.8|87312.4|87335.3|87300.1|44
1633705490000|2021-10-08 15:04:50|87336.4|87311.4|87335.4|87310.4|87349|87312.2|87334.2|87297.9|50
1633705500000|2021-10-08 15:05:00|87334.6|87309.6|87337.9|87312.9|87340.1|87315.1|87334.6|87309.6|48
1633705510000|2021-10-08 15:05:10|87338.4|87313.4|87346.1|87321.1|87358.6|87321.7|87338.4|87300.9|53
1633705520000|2021-10-08 15:05:20|87355.7|87305.7|87374.1|87324.1|87375.7|87334.6|87354.9|87304.9|62
1633705530000|2021-10-08 15:05:30|87372.4|87322.4|87375.4|87325.4|87376.7|87326.7|87370.3|87320.3|59
1633705540000|2021-10-08 15:05:40|87375.9|87325.9|87377.2|87327.2|87379.5|87329.5|87375.9|87325.9|48
1633705550000|2021-10-08 15:05:50|87377.1|87327.1|87383.3|87333.3|87383.5|87333.5|87377.1|87327.1|47
1633705560000|2021-10-08 15:06:00|87382.8|87332.8|87391.8|87341.8|87392.6|87346|87370.7|87329.7|52
1633705570000|2021-10-08 15:06:10|87391.7|87341.7|87387.7|87337.7|87394.7|87351.5|87373.7|87335.4|53
1633705580000|2021-10-08 15:06:20|87388.1|87338.1|87378.8|87328.8|87388.8|87346.9|87367.5|87326.9|48
1633705590000|2021-10-08 15:06:30|87378.4|87328.4|87378.9|87328.9|87379.1|87329.1|87378.3|87328.3|35
1633705600000|2021-10-08 15:06:40|87379.1|87329.1|87378.5|87328.5|87379.1|87329.1|87377.8|87327.8|27
1633705610000|2021-10-08 15:06:50|87378.3|87328.3|87377.4|87327.4|87378.3|87328.3|87377|87327|21
1633705620000|2021-10-08 15:07:00|87376.5|87326.5|87373.8|87323.8|87377.8|87339.4|87360|87322.2|46
1633705630000|2021-10-08 15:07:10|87374.2|87324.2|87373.7|87323.7|87377|87327|87371.5|87321.5|48
1633705640000|2021-10-08 15:07:20|87372.6|87322.6|87372.3|87322.3|87375.3|87338.2|87360.6|87322.3|53
1633705650000|2021-10-08 15:07:30|87371.2|87321.2|87370.9|87320.9|87371.5|87333.3|87357.2|87319.9|45
1633705660000|2021-10-08 15:07:40|87371.1|87321.1|87365.2|87315.2|87371.1|87332|87354.5|87314.1|45
1633705670000|2021-10-08 15:07:50|87366.3|87316.3|87364.8|87314.8|87367.6|87317.6|87364.6|87314.6|45
1633705680000|2021-10-08 15:08:00|87365.4|87315.4|87382.1|87332.1|87382.1|87332.1|87365.1|87315.1|52
1633705690000|2021-10-08 15:08:10|87381.4|87331.4|87381.6|87331.6|87383.1|87333.1|87380|87330|43
1633705700000|2021-10-08 15:08:20|87381.3|87331.3|87380.6|87330.6|87381.5|87331.5|87379.2|87329.2|37
1633705710000|2021-10-08 15:08:30|87380.8|87330.8|87358.7|87333.7|87381.3|87339.8|87356.8|87320.6|51
1633705720000|2021-10-08 15:08:40|87370.7|87320.7|87369.1|87319.1|87374.1|87335.9|87357|87318.8|38
1633705730000|2021-10-08 15:08:50|87369.8|87319.8|87380.3|87330.3|87380.9|87342.9|87361.2|87319.2|55
1633705740000|2021-10-08 15:09:00|87382.8|87332.8|87389.3|87339.3|87389.9|87339.9|87382.8|87332.8|65
1633705750000|2021-10-08 15:09:10|87388.9|87338.9|87385.1|87335.1|87388.9|87349.3|87371.7|87334|41
1633705760000|2021-10-08 15:09:20|87372.8|87347.8|87383.7|87333.7|87387.2|87351.6|87372.1|87332.6|40
1633705770000|2021-10-08 15:09:30|87383.5|87333.5|87376.8|87326.8|87384.6|87345.9|87369|87326.7|35
1633705780000|2021-10-08 15:09:40|87377.1|87327.1|87363.9|87338.9|87377.8|87340.3|87362.8|87326.2|42
1633705790000|2021-10-08 15:09:50|87363.6|87338.6|87364.3|87339.3|87364.8|87339.8|87363.4|87338.4|35
1633705800000|2021-10-08 15:10:00|87364|87339|87385.4|87335.4|87388.4|87342.8|87364|87331.1|46
1633705810000|2021-10-08 15:10:10|87384.9|87334.9|87388.6|87338.6|87390.7|87340.7|87384.9|87334.9|47
1633705820000|2021-10-08 15:10:20|87387.9|87337.9|87375.1|87350.1|87389.8|87350.1|87373.7|87336.4|36
1633705830000|2021-10-08 15:10:30|87389.9|87339.9|87387.1|87337.1|87391.7|87341.7|87385.8|87335.8|52
1633705840000|2021-10-08 15:10:40|87387.5|87337.5|87387.4|87337.4|87390.6|87340.6|87384.4|87334.4|55
1633705850000|2021-10-08 15:10:50|87387|87337|87387.2|87337.2|87390.2|87340.2|87386.6|87336.6|40
1633705860000|2021-10-08 15:11:00|87387.1|87337.1|87386.1|87336.1|87391.4|87341.4|87386|87336|42
1633705870000|2021-10-08 15:11:10|87385.9|87335.9|87386.5|87336.5|87387.1|87337.1|87385.9|87335.9|36
1633705880000|2021-10-08 15:11:20|87386.8|87336.8|87370.9|87345.9|87387.3|87346.9|87369|87334.5|39
1633705890000|2021-10-08 15:11:30|87372.4|87347.4|87385.7|87335.7|87389.3|87348.3|87371.5|87334.8|52
1633705900000|2021-10-08 15:11:40|87386|87336|87380.1|87330.1|87387.4|87337.4|87380.1|87330.1|48
1633705910000|2021-10-08 15:11:50|87379.7|87329.7|87378.8|87328.8|87379.9|87329.9|87378|87328|34
1633705920000|2021-10-08 15:12:00|87377.7|87327.7|87361|87336|87377.7|87336.5|87359.1|87323.7|32
1633705930000|2021-10-08 15:12:10|87358.9|87333.9|87377.4|87327.4|87379.2|87334.7|87358.6|87322.1|51
1633705940000|2021-10-08 15:12:20|87377.5|87327.5|87376|87326|87377.7|87327.7|87374.4|87324.4|34
1633705950000|2021-10-08 15:12:30|87375.5|87325.5|87377.3|87327.3|87377.3|87327.3|87375.5|87325.5|29
1633705960000|2021-10-08 15:12:40|87377.2|87327.2|87376.6|87326.6|87378|87328|87375.6|87325.6|32
1633705970000|2021-10-08 15:12:50|87376.4|87326.4|87361.6|87336.6|87376.8|87340.1|87361.4|87326|36
1633705980000|2021-10-08 15:13:00|87361.8|87336.8|87352.8|87327.8|87362.4|87337.4|87352.8|87327.8|38
1633705990000|2021-10-08 15:13:10|87352.4|87327.4|87357.3|87307.3|87360.3|87328|87344.5|87307.3|57
1633706000000|2021-10-08 15:13:20|87356.9|87306.9|87341.2|87316.2|87357.6|87318.1|87340.9|87305.5|48
1633706010000|2021-10-08 15:13:30|87341.6|87316.6|87345.9|87320.9|87346.5|87321.5|87341.6|87316.6|36
1633706020000|2021-10-08 15:13:40|87345.8|87320.8|87342.1|87317.1|87346|87321|87342.1|87317.1|34
1633706030000|2021-10-08 15:13:50|87341.9|87316.9|87355.2|87305.2|87356.1|87318.5|87339.4|87304.7|51
1633706040000|2021-10-08 15:14:00|87354.8|87304.8|87353.1|87303.1|87356.3|87306.3|87352.7|87302.7|41
1633706050000|2021-10-08 15:14:10|87353|87303|87337.9|87312.9|87353|87313.5|87337.5|87299.4|34
1633706060000|2021-10-08 15:14:20|87338.5|87313.5|87355.1|87305.1|87356.8|87319.2|87338|87303|42
1633706070000|2021-10-08 15:14:30|87355|87305|87348.5|87323.5|87361.6|87324.4|87342.8|87304.4|48
1633706080000|2021-10-08 15:14:40|87348.3|87323.3|87351.4|87326.4|87364.5|87327|87348.2|87313.9|57
1633706090000|2021-10-08 15:14:50|87351.6|87326.6|87341.9|87316.9|87358.2|87327.3|87340.7|87305.5|47
1633706100000|2021-10-08 15:15:00|87341.7|87316.7|87344.7|87319.7|87357|87320.7|87340.5|87305.2|54
1633706110000|2021-10-08 15:15:10|87344.8|87319.8|87353.4|87303.4|87354.4|87320|87339.9|87302.8|49
1633706120000|2021-10-08 15:15:20|87353.8|87303.8|87341.2|87316.2|87353.8|87317.2|87340.4|87301.2|54
1633706130000|2021-10-08 15:15:30|87341.8|87316.8|87341.3|87316.3|87353.8|87317.5|87338.1|87301.9|58
1633706140000|2021-10-08 15:15:40|87341.2|87316.2|87354.3|87304.3|87354.4|87316.3|87340.9|87302.4|34
1633706150000|2021-10-08 15:15:50|87354.4|87304.4|87354.2|87304.2|87354.4|87304.4|87352.6|87302.6|34
1633706160000|2021-10-08 15:16:00|87354.1|87304.1|87341.5|87316.5|87355.1|87316.5|87337.6|87301|45
1633706170000|2021-10-08 15:16:10|87341.8|87316.8|87344.9|87319.9|87360.7|87319.9|87339.1|87303|56
1633706180000|2021-10-08 15:16:20|87345|87320|87354.8|87304.8|87358.7|87321.1|87342.8|87304.5|46
1633706190000|2021-10-08 15:16:30|87354.9|87304.9|87344.6|87319.6|87355.3|87320|87341.5|87304.2|47
1633706200000|2021-10-08 15:16:40|87345.2|87320.2|87355|87305|87355.3|87320.6|87342.1|87305|44
1633706210000|2021-10-08 15:16:50|87355.1|87305.1|87357.1|87307.1|87357.1|87307.1|87353.4|87303.4|28
1633706220000|2021-10-08 15:17:00|87357.2|87307.2|87355.1|87330.1|87368.4|87330.1|87348.1|87306.6|52
1633706230000|2021-10-08 15:17:10|87356.2|87331.2|87357.1|87332.1|87359.2|87334.2|87355.9|87330.9|55
1633706240000|2021-10-08 15:17:20|87357.3|87332.3|87354.8|87329.8|87357.6|87332.6|87353.9|87328.9|49
1633706250000|2021-10-08 15:17:30|87354.9|87329.9|87368.1|87318.1|87368.1|87330.7|87354.5|87316.8|39
1633706260000|2021-10-08 15:17:40|87368.2|87318.2|87368.1|87318.1|87369.4|87332.4|87355.1|87318.1|46
1633706270000|2021-10-08 15:17:50|87368.3|87318.3|87354.3|87329.3|87368.3|87329.9|87353|87316|45
1633706280000|2021-10-08 15:18:00|87353.8|87328.8|87350.7|87325.7|87363.5|87329.9|87348.6|87311.2|55
1633706290000|2021-10-08 15:18:10|87360.5|87310.5|87358.5|87308.5|87360.5|87321.6|87343.6|87306.4|58
1633706300000|2021-10-08 15:18:20|87358.3|87308.3|87348.4|87323.4|87360.2|87323.5|87348.1|87307.7|46
1633706310000|2021-10-08 15:18:30|87348.2|87323.2|87360.9|87310.9|87362.6|87324.7|87348.2|87309.7|36
1633706320000|2021-10-08 15:18:40|87358.6|87308.6|87366.4|87316.4|87366.5|87329|87347.8|87308.6|58
1633706330000|2021-10-08 15:18:50|87366.5|87316.5|87363.5|87313.5|87366.6|87328|87350.8|87312.9|38
1633706340000|2021-10-08 15:19:00|87363.8|87313.8|87354.4|87329.4|87367.7|87329.9|87352.8|87312.9|41
1633706350000|2021-10-08 15:19:10|87354.5|87329.5|87366.5|87316.5|87367|87329.9|87353.8|87315.8|43
1633706360000|2021-10-08 15:19:20|87366.4|87316.4|87367.5|87317.5|87369|87332.1|87354.1|87315.6|54
1633706370000|2021-10-08 15:19:30|87367.4|87317.4|87366.9|87316.9|87367.4|87317.4|87365.8|87315.8|38
1633706380000|2021-10-08 15:19:40|87366.7|87316.7|87358.4|87308.4|87367|87328.6|87347.8|87308.4|46
1633706390000|2021-10-08 15:19:50|87358.1|87308.1|87359.9|87309.9|87360.1|87310.1|87358.1|87308.1|44
1633706400000|2021-10-08 15:20:00|87360.2|87310.2|87346.4|87321.4|87360.2|87322.8|87346.3|87310.2|27
1633706410000|2021-10-08 15:20:10|87346.5|87321.5|87340|87315|87357.7|87321.5|87338.5|87300.4|44
1633706420000|2021-10-08 15:20:20|87340.7|87315.7|87360.6|87310.6|87361.2|87323.4|87340.7|87308.4|52
1633706430000|2021-10-08 15:20:30|87360.4|87310.4|87362.8|87312.8|87364.3|87326.6|87351.6|87309.9|36
1633706440000|2021-10-08 15:20:40|87362.5|87312.5|87360.5|87335.5|87371.1|87335.6|87353.1|87312.5|49
1633706450000|2021-10-08 15:20:50|87358.6|87333.6|87359.9|87334.9|87371.8|87334.9|87353.8|87315.8|52
1633706460000|2021-10-08 15:21:00|87358.6|87333.6|87375.5|87325.5|87377.3|87337.4|87358.6|87320.4|56
1633706470000|2021-10-08 15:21:10|87375.3|87325.3|87378|87328|87378|87328|87374.1|87324.1|41
1633706480000|2021-10-08 15:21:20|87377.3|87327.3|87381.6|87331.6|87383.3|87346.5|87366.8|87327.3|44
1633706490000|2021-10-08 15:21:30|87381.7|87331.7|87373.2|87323.2|87381.7|87341.4|87360.3|87320.7|46
1633706500000|2021-10-08 15:21:40|87372.6|87322.6|87374.1|87324.1|87376.4|87326.4|87372.6|87322.6|33
1633706510000|2021-10-08 15:21:50|87375|87325|87378.7|87328.7|87378.7|87339|87362.6|87323.8|39
1633706520000|2021-10-08 15:22:00|87378.1|87328.1|87377|87327|87378.4|87328.4|87375|87325|40
1633706530000|2021-10-08 15:22:10|87376.9|87326.9|87379|87329|87379.3|87329.3|87376.4|87326.4|31
1633706540000|2021-10-08 15:22:20|87367.5|87342.5|87380|87330|87380.7|87342.5|87367.3|87328.6|24
1633706550000|2021-10-08 15:22:30|87379.9|87329.9|87383.8|87333.8|87383.8|87346.1|87369.5|87329.2|47
1633706560000|2021-10-08 15:22:40|87383.7|87333.7|87382.3|87332.3|87384.2|87334.2|87380.9|87330.9|37
1633706570000|2021-10-08 15:22:50|87382.7|87332.7|87384.9|87334.9|87384.9|87334.9|87382.7|87332.7|26
1633706580000|2021-10-08 15:23:00|87385|87335|87385.8|87335.8|87385.8|87335.8|87383.9|87333.9|21
1633706590000|2021-10-08 15:23:10|87385.6|87335.6|87395.5|87345.5|87396.3|87355.2|87380|87330|43
1633706600000|2021-10-08 15:23:20|87396.3|87346.3|87404.3|87354.3|87404.3|87354.3|87396.3|87346.3|43
1633706610000|2021-10-08 15:23:30|87404.8|87354.8|87410.9|87360.9|87411.5|87372.8|87397.8|87354.8|45
1633706620000|2021-10-08 15:23:40|87410.7|87360.7|87409.4|87359.4|87411.5|87361.5|87409.4|87359.4|43
1633706630000|2021-10-08 15:23:50|87409.5|87359.5|87415.6|87365.6|87415.6|87365.6|87409.4|87359.4|50
1633706640000|2021-10-08 15:24:00|87416.3|87366.3|87424.3|87374.3|87424.9|87381.7|87406.7|87365.9|52
1633706650000|2021-10-08 15:24:10|87424.2|87374.2|87429.1|87379.1|87429.2|87379.2|87422.7|87372.7|48
1633706660000|2021-10-08 15:24:20|87429.6|87379.6|87419.6|87394.6|87433.3|87395.2|87418.7|87379.6|42
1633706670000|2021-10-08 15:24:30|87419.8|87394.8|87431.1|87381.1|87431.1|87394.8|87414.4|87376.9|50
1633706680000|2021-10-08 15:24:40|87430.8|87380.8|87435|87385|87435|87385|87429.9|87379.9|33
1633706690000|2021-10-08 15:24:50|87433.7|87383.7|87430.4|87380.4|87435|87385|87427.5|87377.5|48
1633706700000|2021-10-08 15:25:00|87430.2|87380.2|87446|87396|87446.8|87396.8|87430.2|87380.2|54
1633706710000|2021-10-08 15:25:10|87445.5|87395.5|87450.3|87400.3|87453.1|87403.1|87441|87391|61
1633706720000|2021-10-08 15:25:20|87449.9|87399.9|87448|87398|87450.4|87400.4|87442.6|87392.6|52
1633706730000|2021-10-08 15:25:30|87446.8|87396.8|87446.4|87396.4|87448.3|87398.3|87446|87396|30
1633706740000|2021-10-08 15:25:40|87446.1|87396.1|87452.2|87402.2|87452.2|87402.2|87445.9|87395.9|50
1633706750000|2021-10-08 15:25:50|87452.1|87402.1|87452|87402|87452.8|87402.8|87450|87400|35
1633706760000|2021-10-08 15:26:00|87451.9|87401.9|87451|87401|87451.9|87401.9|87446|87396|64
1633706770000|2021-10-08 15:26:10|87451.7|87401.7|87450.1|87400.1|87451.8|87401.8|87447|87397|53
1633706780000|2021-10-08 15:26:20|87451.2|87401.2|87452.2|87402.2|87453.1|87403.1|87450.3|87400.3|27
1633706790000|2021-10-08 15:26:30|87451.9|87401.9|87449.9|87399.9|87453.2|87403.2|87449.1|87399.1|48
1633706800000|2021-10-08 15:26:40|87448.6|87398.6|87448.2|87398.2|87448.8|87398.8|87445.5|87395.5|36
1633706810000|2021-10-08 15:26:50|87448|87398|87451.6|87401.6|87453.3|87403.3|87447.2|87397.2|32
1633706820000|2021-10-08 15:27:00|87450.8|87400.8|87454.9|87404.9|87455.9|87405.9|87448.5|87398.5|53
1633706830000|2021-10-08 15:27:10|87455.2|87405.2|87448.2|87398.2|87455.5|87418.9|87435.2|87396|54
1633706840000|2021-10-08 15:27:20|87448.4|87398.4|87443.1|87393.1|87448.4|87410|87432.9|87388.5|44
1633706850000|2021-10-08 15:27:30|87442.4|87392.4|87443|87393|87444.5|87394.5|87439|87389|50
1633706860000|2021-10-08 15:27:40|87443.9|87393.9|87433.4|87383.4|87447|87397|87424.6|87374.6|50
1633706870000|2021-10-08 15:27:50|87433.6|87383.6|87431.1|87381.1|87434.3|87384.3|87429.9|87379.9|53
1633706880000|2021-10-08 15:28:00|87430.4|87380.4|87438.9|87388.9|87439.2|87389.2|87430.4|87380.4|49
1633706890000|2021-10-08 15:28:10|87439.3|87389.3|87438.7|87388.7|87441.7|87391.7|87438.7|87388.7|47
1633706900000|2021-10-08 15:28:20|87437.1|87387.1|87436.6|87386.6|87438.4|87400|87423.9|87384.7|53
1633706910000|2021-10-08 15:28:30|87437.3|87387.3|87434.8|87384.8|87438.1|87388.1|87431.8|87381.8|39
1633706920000|2021-10-08 15:28:40|87435.4|87385.4|87435.6|87385.6|87437.6|87387.6|87430.2|87380.2|37
1633706930000|2021-10-08 15:28:50|87434.8|87384.8|87436.5|87386.5|87437|87387|87434.8|87384.8|35
1633706940000|2021-10-08 15:29:00|87437|87387|87439.9|87389.9|87440.7|87390.7|87437|87387|48
1633706950000|2021-10-08 15:29:10|87440.1|87390.1|87436.7|87386.7|87440.3|87390.3|87436.2|87386.2|38
1633706960000|2021-10-08 15:29:20|87436.8|87386.8|87444.6|87394.6|87445.3|87395.3|87436.7|87386.7|41
1633706970000|2021-10-08 15:29:30|87443.5|87393.5|87440.5|87390.5|87444|87394|87440.5|87390.5|45
1633706980000|2021-10-08 15:29:40|87438.5|87388.5|87440.3|87390.3|87444.7|87394.7|87432.4|87382.4|53
1633706990000|2021-10-08 15:29:50|87439.6|87389.6|87443.5|87393.5|87445|87408.2|87431.1|87389.1|55
1633707000000|2021-10-08 15:30:00|87443.6|87393.6|87448.2|87398.2|87449.1|87399.1|87443.6|87393.6|56
1633707010000|2021-10-08 15:30:10|87447.6|87397.6|87445.7|87395.7|87447.6|87397.6|87444.4|87394.4|51
1633707020000|2021-10-08 15:30:20|87445.4|87395.4|87449|87399|87451.4|87401.4|87444.4|87394.4|47
1633707030000|2021-10-08 15:30:30|87449.2|87399.2|87450.9|87400.9|87451.3|87401.3|87445.7|87395.7|55
1633707040000|2021-10-08 15:30:40|87451.9|87401.9|87423.1|87373.1|87451.9|87401.9|87420.7|87370.7|64
1633707050000|2021-10-08 15:30:50|87422.5|87372.5|87423.6|87373.6|87425.2|87375.2|87418.4|87368.4|55
1633707060000|2021-10-08 15:31:00|87425.1|87375.1|87432.8|87382.8|87434|87384|87422.5|87372.5|50
1633707070000|2021-10-08 15:31:10|87433.2|87383.2|87426.5|87376.5|87435.1|87385.1|87425.7|87375.7|51
1633707080000|2021-10-08 15:31:20|87426.2|87376.2|87429|87379|87430.3|87380.3|87420|87370|51
1633707090000|2021-10-08 15:31:30|87428.8|87378.8|87424.9|87374.9|87429|87379|87424.7|87374.7|40
1633707100000|2021-10-08 15:31:40|87424.8|87374.8|87424.1|87374.1|87425|87375|87421|87371|51
1633707110000|2021-10-08 15:31:50|87424.3|87374.3|87422|87372|87424.6|87374.6|87420|87370|46
1633707120000|2021-10-08 15:32:00|87422.1|87372.1|87417.1|87367.1|87422.1|87372.1|87411.9|87361.9|56
1633707130000|2021-10-08 15:32:10|87416.9|87366.9|87403.2|87378.2|87417.3|87378.7|87403|87362.4|59
1633707140000|2021-10-08 15:32:20|87403.1|87378.1|87420.2|87370.2|87420.4|87378.1|87403.1|87365.8|39
1633707150000|2021-10-08 15:32:30|87422.3|87372.3|87424.4|87374.4|87424.4|87374.4|87419.9|87369.9|50
1633707160000|2021-10-08 15:32:40|87423.9|87373.9|87428.7|87378.7|87429.6|87379.6|87423.7|87373.7|48
1633707170000|2021-10-08 15:32:50|87429.7|87379.7|87432.5|87382.5|87432.7|87382.7|87428.5|87378.5|51
1633707180000|2021-10-08 15:33:00|87432.4|87382.4|87434|87384|87434|87384|87430.2|87380.2|36
1633707190000|2021-10-08 15:33:10|87433.6|87383.6|87433.7|87383.7|87436.6|87386.6|87429|87379|55
1633707200000|2021-10-08 15:33:20|87434.3|87384.3|87438.4|87388.4|87438.6|87388.6|87431.4|87381.4|61
1633707210000|2021-10-08 15:33:30|87438.2|87388.2|87442.1|87392.1|87443|87393|87436.3|87386.3|54
1633707220000|2021-10-08 15:33:40|87443.1|87393.1|87437.4|87387.4|87445.1|87395.1|87435.4|87385.4|46
1633707230000|2021-10-08 15:33:50|87436.9|87386.9|87437|87387|87438.4|87388.4|87435.4|87385.4|39
1633707240000|2021-10-08 15:34:00|87437.1|87387.1|87439.9|87389.9|87441.8|87391.8|87436.3|87386.3|44
1633707250000|2021-10-08 15:34:10|87440.5|87390.5|87437.9|87387.9|87441|87391|87435.1|87385.1|46
1633707260000|2021-10-08 15:34:20|87437.8|87387.8|87440.5|87390.5|87440.5|87390.5|87434.5|87384.5|42
1633707270000|2021-10-08 15:34:30|87442|87392|87443.8|87393.8|87443.8|87393.8|87436.1|87386.1|58
1633707280000|2021-10-08 15:34:40|87443.7|87393.7|87444.4|87394.4|87444.7|87394.7|87443.2|87393.2|47
1633707290000|2021-10-08 15:34:50|87444.7|87394.7|87445.8|87395.8|87445.8|87395.8|87440.4|87390.4|42
1633707300000|2021-10-08 15:35:00|87445.3|87395.3|87441.2|87391.2|87445.8|87395.8|87441|87391|59
1633707310000|2021-10-08 15:35:10|87441.9|87391.9|87439.6|87389.6|87443.2|87393.2|87439.6|87389.6|48
1633707320000|2021-10-08 15:35:20|87440.2|87390.2|87441.1|87391.1|87441.9|87391.9|87438.2|87388.2|37
1633707330000|2021-10-08 15:35:30|87441.2|87391.2|87440.6|87390.6|87441.7|87391.7|87440.6|87390.6|26
1633707340000|2021-10-08 15:35:40|87440.3|87390.3|87440.8|87390.8|87441.3|87402.2|87427.2|87389.4|46
1633707350000|2021-10-08 15:35:50|87440.4|87390.4|87444.7|87394.7|87445.2|87395.2|87438.7|87388.7|64
1633707360000|2021-10-08 15:36:00|87444.6|87394.6|87444.3|87394.3|87445|87395|87443.3|87393.3|38
1633707370000|2021-10-08 15:36:10|87444.2|87394.2|87441.2|87391.2|87444.9|87394.9|87441|87391|62
1633707380000|2021-10-08 15:36:20|87441.4|87391.4|87441.8|87391.8|87442.1|87405|87429.1|87389.5|48
1633707390000|2021-10-08 15:36:30|87442.2|87392.2|87441|87391|87442.2|87403.4|87428.3|87389.1|45
1633707400000|2021-10-08 15:36:40|87441.1|87391.1|87434.7|87384.7|87441.1|87391.1|87434.4|87384.4|45
1633707410000|2021-10-08 15:36:50|87434.6|87384.6|87442.3|87392.3|87442.5|87392.5|87434.2|87384.2|43
1633707420000|2021-10-08 15:37:00|87441.9|87391.9|87439.8|87389.8|87441.9|87391.9|87439.6|87389.6|38
1633707430000|2021-10-08 15:37:10|87439.9|87389.9|87440.2|87390.2|87440.7|87390.7|87439.1|87389.1|36
1633707440000|2021-10-08 15:37:20|87440.4|87390.4|87438.2|87388.2|87441.7|87391.7|87437.9|87387.9|33
1633707450000|2021-10-08 15:37:30|87438.3|87388.3|87438.8|87388.8|87439.3|87389.3|87437|87387|39
1633707460000|2021-10-08 15:37:40|87439.3|87389.3|87438|87388|87439.3|87389.3|87437.3|87387.3|36
1633707470000|2021-10-08 15:37:50|87437.9|87387.9|87438.6|87388.6|87439.8|87389.8|87436.2|87386.2|38
1633707480000|2021-10-08 15:38:00|87438.5|87388.5|87442.3|87392.3|87442.8|87392.8|87438.5|87388.5|44
1633707490000|2021-10-08 15:38:10|87442.5|87392.5|87445.9|87395.9|87446|87396|87442|87392|37
1633707500000|2021-10-08 15:38:20|87446.2|87396.2|87447.8|87397.8|87448|87398|87445.3|87395.3|35
1633707510000|2021-10-08 15:38:30|87447.9|87397.9|87447.4|87397.4|87449.8|87399.8|87446|87396|46
1633707520000|2021-10-08 15:38:40|87446.8|87396.8|87446.1|87396.1|87447.8|87397.8|87445.2|87395.2|45
1633707530000|2021-10-08 15:38:50|87445.9|87395.9|87446.4|87396.4|87447.4|87397.4|87445.4|87395.4|31
1633707540000|2021-10-08 15:39:00|87445.5|87395.5|87444.9|87394.9|87447.9|87397.9|87444.2|87394.2|51
1633707550000|2021-10-08 15:39:10|87445.6|87395.6|87445|87395|87445.9|87395.9|87443.9|87393.9|34
1633707560000|2021-10-08 15:39:20|87445.1|87395.1|87434.4|87409.4|87445.2|87409.4|87432.9|87394.4|26
1633707570000|2021-10-08 15:39:30|87434.3|87409.3|87433.5|87408.5|87434.4|87409.4|87432.9|87407.9|31
1633707580000|2021-10-08 15:39:40|87433.4|87408.4|87434.3|87409.3|87434.8|87409.8|87432.9|87407.9|28
1633707590000|2021-10-08 15:39:50|87433.9|87408.9|87447.9|87397.9|87448|87409.9|87433.7|87396.9|32
1633707600000|2021-10-08 15:40:00|87448|87398|87450.8|87400.8|87451.4|87401.4|87447.4|87397.4|30
1633707610000|2021-10-08 15:40:10|87450.5|87400.5|87452.6|87402.6|87455.4|87405.4|87450.5|87400.5|31
1633707620000|2021-10-08 15:40:20|87452.1|87402.1|87453.9|87403.9|87455|87405|87451.1|87401.1|54
1633707630000|2021-10-08 15:40:30|87454.1|87404.1|87454.7|87404.7|87456|87406|87453.5|87403.5|36
1633707640000|2021-10-08 15:40:40|87455.8|87405.8|87452|87402|87456.1|87406.1|87451|87401|47
1633707650000|2021-10-08 15:40:50|87451.8|87401.8|87451.6|87401.6|87452.5|87402.5|87451.5|87401.5|24
1633707660000|2021-10-08 15:41:00|87451.4|87401.4|87455.1|87405.1|87456|87417.8|87442.1|87401.3|36
1633707670000|2021-10-08 15:41:10|87455|87405|87455.7|87405.7|87456.6|87406.6|87454.1|87404.1|31
1633707680000|2021-10-08 15:41:20|87455.4|87405.4|87456.3|87406.3|87456.6|87406.6|87454.9|87404.9|27
1633707690000|2021-10-08 15:41:30|87456|87406|87452.8|87402.8|87456|87406|87452.6|87402.6|35
1633707700000|2021-10-08 15:41:40|87450.6|87400.6|87451.9|87401.9|87454.3|87415.5|87439.5|87400.5|41
1633707710000|2021-10-08 15:41:50|87452.1|87402.1|87451.6|87401.6|87453|87403|87451.6|87401.6|27
1633707720000|2021-10-08 15:42:00|87452.1|87402.1|87452.9|87402.9|87454.9|87404.9|87451.3|87401.3|46
1633707730000|2021-10-08 15:42:10|87451.4|87401.4|87445.3|87395.3|87453.5|87403.5|87444.3|87394.3|45
1633707740000|2021-10-08 15:42:20|87445.4|87395.4|87446|87396|87447.2|87407.8|87431|87391.3|46
1633707750000|2021-10-08 15:42:30|87446.1|87396.1|87449.4|87399.4|87449.4|87412.1|87436.6|87395.3|51
1633707760000|2021-10-08 15:42:40|87449.5|87399.5|87450.7|87400.7|87451.1|87401.1|87449.1|87399.1|47
1633707770000|2021-10-08 15:42:50|87450.6|87400.6|87445.5|87395.5|87450.6|87400.6|87445.1|87395.1|55
1633707780000|2021-10-08 15:43:00|87445.2|87395.2|87442.8|87392.8|87446.8|87396.8|87442.6|87392.6|43
1633707790000|2021-10-08 15:43:10|87442|87392|87440.3|87390.3|87442.9|87392.9|87438.2|87388.2|44
1633707800000|2021-10-08 15:43:20|87440.4|87390.4|87440.8|87390.8|87442.8|87392.8|87438.5|87388.5|38
1633707810000|2021-10-08 15:43:30|87441|87391|87438.4|87388.4|87444.4|87394.4|87438|87388|57
1633707820000|2021-10-08 15:43:40|87439|87389|87440.9|87390.9|87441.4|87391.4|87436.2|87386.2|38
1633707830000|2021-10-08 15:43:50|87440.8|87390.8|87444.6|87394.6|87445.7|87395.7|87439.7|87389.7|50
1633707840000|2021-10-08 15:44:00|87444.5|87394.5|87447|87397|87447.2|87397.2|87443.4|87393.4|44
1633707850000|2021-10-08 15:44:10|87447.4|87397.4|87446.7|87396.7|87448.5|87398.5|87446.6|87396.6|32
1633707860000|2021-10-08 15:44:20|87446.8|87396.8|87445.5|87395.5|87448.2|87398.2|87445.5|87395.5|28
1633707870000|2021-10-08 15:44:30|87445.7|87395.7|87445.2|87395.2|87445.8|87395.8|87444|87394|27
1633707880000|2021-10-08 15:44:40|87445.1|87395.1|87443.3|87393.3|87445.1|87395.1|87443|87393|30
1633707890000|2021-10-08 15:44:50|87443.2|87393.2|87447.5|87397.5|87448.1|87410.6|87433.9|87393.2|43
1633707900000|2021-10-08 15:45:00|87447.4|87397.4|87448|87398|87449.1|87399.1|87445.3|87395.3|44
1633707910000|2021-10-08 15:45:10|87448.4|87398.4|87447.7|87397.7|87448.8|87398.8|87447.7|87397.7|38
1633707920000|2021-10-08 15:45:20|87447.6|87397.6|87451.1|87401.1|87451.8|87401.8|87446.8|87396.8|47
1633707930000|2021-10-08 15:45:30|87451|87401|87454.2|87404.2|87454.2|87404.2|87450.5|87400.5|48
1633707940000|2021-10-08 15:45:40|87453.7|87403.7|87456.7|87406.7|87460.5|87410.5|87453.1|87403.1|48
1633707950000|2021-10-08 15:45:50|87456.4|87406.4|87456.9|87406.9|87457.2|87407.2|87455.5|87405.5|38
1633707960000|2021-10-08 15:46:00|87456.7|87406.7|87456|87406|87456.9|87406.9|87452.9|87402.9|47
1633707970000|2021-10-08 15:46:10|87454.6|87404.6|87453.2|87403.2|87455.5|87405.5|87453.2|87403.2|39
1633707980000|2021-10-08 15:46:20|87453.4|87403.4|87455.6|87405.6|87456|87406|87452.4|87402.4|35
1633707990000|2021-10-08 15:46:30|87455.1|87405.1|87447.6|87397.6|87455.3|87414.5|87438.7|87397.6|47
1633708000000|2021-10-08 15:46:40|87448|87398|87438.6|87388.6|87450.9|87403.9|87427.6|87388.6|56
1633708010000|2021-10-08 15:46:50|87438.1|87388.1|87441.9|87391.9|87443.6|87393.6|87436.4|87386.4|53
1633708020000|2021-10-08 15:47:00|87441.7|87391.7|87441.1|87391.1|87443.6|87393.6|87440.7|87390.7|59
1633708030000|2021-10-08 15:47:10|87440.8|87390.8|87444|87394|87444.4|87407.1|87427.2|87389.7|54
1633708040000|2021-10-08 15:47:20|87442.5|87392.5|87442.5|87392.5|87443.6|87393.6|87441.6|87391.6|48
1633708050000|2021-10-08 15:47:30|87443.3|87393.3|87447.1|87397.1|87447.1|87397.1|87442.3|87392.3|36
1633708060000|2021-10-08 15:47:40|87447.4|87397.4|87444.6|87394.6|87447.4|87397.4|87444.4|87394.4|34
1633708070000|2021-10-08 15:47:50|87444.4|87394.4|87425.4|87400.4|87444.9|87400.4|87425.3|87387.4|36
1633708080000|2021-10-08 15:48:00|87424.9|87399.9|87441.2|87391.2|87441.2|87402|87424.9|87386.5|38
1633708090000|2021-10-08 15:48:10|87440.5|87390.5|87444.1|87394.1|87444.4|87404.3|87428.6|87390.5|48
1633708100000|2021-10-08 15:48:20|87444.2|87394.2|87443.5|87393.5|87444.3|87394.3|87443.5|87393.5|26
1633708110000|2021-10-08 15:48:30|87443.6|87393.6|87444.2|87394.2|87445.8|87408.4|87432.1|87393.5|37
1633708120000|2021-10-08 15:48:40|87444.3|87394.3|87442.4|87392.4|87444.3|87394.3|87442.3|87392.3|39
1633708130000|2021-10-08 15:48:50|87442.9|87392.9|87431.1|87406.1|87443.5|87406.3|87429|87389.4|41
1633708140000|2021-10-08 15:49:00|87431.3|87406.3|87444.8|87394.8|87445.6|87406.7|87430.7|87393.8|33
1633708150000|2021-10-08 15:49:10|87445|87395|87444.3|87394.3|87445.2|87395.2|87443.1|87393.1|33
1633708160000|2021-10-08 15:49:20|87444.4|87394.4|87437.2|87387.2|87444.7|87402.8|87422.7|87385.8|32
1633708170000|2021-10-08 15:49:30|87437|87387|87437|87387|87437|87397.8|87420.1|87383.1|46
1633708180000|2021-10-08 15:49:40|87422.3|87397.3|87439.8|87389.8|87439.8|87397.4|87422.3|87385.1|48
1633708190000|2021-10-08 15:49:50|87439.4|87389.4|87426.3|87401.3|87439.5|87401.8|87425.6|87388.6|43
1633708200000|2021-10-08 15:50:00|87426.1|87401.1|87443.2|87393.2|87443.8|87405.1|87424.8|87389.4|43
1633708210000|2021-10-08 15:50:10|87443.6|87393.6|87439.8|87389.8|87443.6|87393.6|87438.9|87388.9|36
1633708220000|2021-10-08 15:50:20|87439.4|87389.4|87438.4|87388.4|87439.8|87389.8|87438.4|87388.4|34
1633708230000|2021-10-08 15:50:30|87438.8|87388.8|87437.4|87387.4|87438.8|87388.8|87437|87387|39
1633708240000|2021-10-08 15:50:40|87436.5|87386.5|87432.8|87382.8|87438.3|87396.3|87419.2|87381.8|41
1633708250000|2021-10-08 15:50:50|87433|87383|87433.9|87383.9|87433.9|87396.5|87420.2|87382.6|36
1633708260000|2021-10-08 15:51:00|87434|87384|87431.5|87381.5|87434|87390|87414.5|87376.4|45
1633708270000|2021-10-08 15:51:10|87429.8|87379.8|87425.1|87375.1|87431.4|87381.4|87424.9|87374.9|55
1633708280000|2021-10-08 15:51:20|87425.2|87375.2|87423.9|87373.9|87427.1|87386.8|87411|87372.8|45
1633708290000|2021-10-08 15:51:30|87424|87374|87423.2|87373.2|87425.1|87386.8|87410.7|87371.9|37
1633708300000|2021-10-08 15:51:40|87423.5|87373.5|87415.8|87365.8|87424|87381.1|87402.1|87362.7|58
1633708310000|2021-10-08 15:51:50|87415.7|87365.7|87416.5|87366.5|87419.2|87381.4|87406.4|87365.2|44
1633708320000|2021-10-08 15:52:00|87417|87367|87403.9|87353.9|87417|87377.3|87392.7|87353.4|59
1633708330000|2021-10-08 15:52:10|87404.3|87354.3|87399.7|87349.7|87406.8|87356.8|87399|87349|54
1633708340000|2021-10-08 15:52:20|87400.3|87350.3|87407.4|87357.4|87407.8|87357.8|87400.3|87350.3|55
1633708350000|2021-10-08 15:52:30|87407.7|87357.7|87411.1|87361.1|87412.6|87374.5|87399.5|87356.8|51
1633708360000|2021-10-08 15:52:40|87410.3|87360.3|87406.3|87356.3|87410.3|87360.3|87404.4|87354.4|55
1633708370000|2021-10-08 15:52:50|87406.4|87356.4|87397.5|87347.5|87406.4|87356.4|87397.5|87347.5|58
1633708380000|2021-10-08 15:53:00|87397.4|87347.4|87397.9|87347.9|87398.9|87348.9|87397.4|87347.4|37
1633708390000|2021-10-08 15:53:10|87398|87348|87396.4|87346.4|87398|87348|87394.4|87344.4|44
1633708400000|2021-10-08 15:53:20|87396.6|87346.6|87397.5|87347.5|87398.5|87348.5|87396.4|87346.4|37
1633708410000|2021-10-08 15:53:30|87397.7|87347.7|87398.7|87348.7|87399.6|87349.6|87394.8|87344.8|56
1633708420000|2021-10-08 15:53:40|87397.9|87347.9|87400|87350|87401.2|87351.2|87397.4|87347.4|40
1633708430000|2021-10-08 15:53:50|87399.5|87349.5|87409.8|87359.8|87409.8|87359.8|87399.5|87349.5|55
1633708440000|2021-10-08 15:54:00|87409.6|87359.6|87413.3|87363.3|87414.3|87364.3|87408.7|87358.7|42
1633708450000|2021-10-08 15:54:10|87413|87363|87411.9|87361.9|87413|87363|87410.9|87360.9|38
1633708460000|2021-10-08 15:54:20|87412.1|87362.1|87412|87362|87412.5|87362.5|87411.6|87361.6|22
1633708470000|2021-10-08 15:54:30|87412.3|87362.3|87412.3|87362.3|87413.4|87363.4|87411.7|87361.7|33
1633708480000|2021-10-08 15:54:40|87412.5|87362.5|87412.5|87362.5|87413.4|87363.4|87412.3|87362.3|38
1633708490000|2021-10-08 15:54:50|87412.4|87362.4|87412.6|87362.6|87413.1|87363.1|87411.8|87361.8|47
1633708500000|2021-10-08 15:55:00|87412.5|87362.5|87408.2|87358.2|87413.4|87378.6|87401.6|87358.2|41
1633708510000|2021-10-08 15:55:10|87409|87359|87409.7|87359.7|87410.2|87360.2|87406.5|87356.5|51
1633708520000|2021-10-08 15:55:20|87410|87360|87408.9|87358.9|87410.5|87360.5|87408.2|87358.2|39
1633708530000|2021-10-08 15:55:30|87408.5|87358.5|87406.4|87356.4|87410.3|87360.3|87406.1|87356.1|35
1633708540000|2021-10-08 15:55:40|87407|87357|87408.1|87358.1|87408.4|87358.4|87407|87357|39
1633708550000|2021-10-08 15:55:50|87408|87358|87409.4|87359.4|87411|87361|87407.6|87357.6|44
1633708560000|2021-10-08 15:56:00|87409.3|87359.3|87415.2|87365.2|87416.1|87366.1|87409.3|87359.3|40
1633708570000|2021-10-08 15:56:10|87414.7|87364.7|87416|87366|87419.8|87369.8|87413.6|87363.6|59
1633708580000|2021-10-08 15:56:20|87416.2|87366.2|87419.5|87369.5|87420.4|87370.4|87414.7|87364.7|43
1633708590000|2021-10-08 15:56:30|87420.3|87370.3|87421|87371|87421.1|87371.1|87419.2|87369.2|43
1633708600000|2021-10-08 15:56:40|87421.1|87371.1|87418.8|87368.8|87421.5|87380.6|87404.6|87368|55
1633708610000|2021-10-08 15:56:50|87418.7|87368.7|87419.2|87369.2|87422.2|87384|87407.4|87366.6|61
1633708620000|2021-10-08 15:57:00|87419.1|87369.1|87426.2|87376.2|87426.6|87385.8|87410.8|87368.7|56
1633708630000|2021-10-08 15:57:10|87425.8|87375.8|87422.6|87372.6|87426.1|87376.1|87422.1|87372.1|32
1633708640000|2021-10-08 15:57:20|87423.7|87373.7|87423.8|87373.8|87426.5|87388.7|87412.5|87373.7|35
1633708650000|2021-10-08 15:57:30|87424.2|87374.2|87410.3|87385.3|87428.1|87389|87409.8|87373.7|51
1633708660000|2021-10-08 15:57:40|87411|87386|87413.6|87388.6|87413.6|87388.6|87409.6|87384.6|57
1633708670000|2021-10-08 15:57:50|87413.5|87388.5|87432.3|87382.3|87435.9|87397.7|87413.5|87377.5|48
1633708680000|2021-10-08 15:58:00|87434.2|87384.2|87438|87388|87438.8|87388.8|87433.3|87383.3|49
1633708690000|2021-10-08 15:58:10|87438.3|87388.3|87436.4|87386.4|87438.3|87398.1|87423.1|87383.9|46
1633708700000|2021-10-08 15:58:20|87436.1|87386.1|87422|87397|87437.4|87397|87422|87382.8|38
1633708710000|2021-10-08 15:58:30|87434.8|87384.8|87417.1|87392.1|87434.8|87395.4|87417.1|87384.8|31
1633708720000|2021-10-08 15:58:40|87417.2|87392.2|87431.5|87381.5|87431.7|87393.1|87417.2|87379.6|34
1633708730000|2021-10-08 15:58:50|87431.2|87381.2|87421.8|87396.8|87435|87397.4|87420.2|87381.1|35
1633708740000|2021-10-08 15:59:00|87421.6|87396.6|87449|87399|87449|87410.7|87421.2|87381.3|54
1633708750000|2021-10-08 15:59:10|87448.8|87398.8|87438.9|87388.9|87448.8|87398.8|87437.8|87387.8|48
1633708760000|2021-10-08 15:59:20|87438.8|87388.8|87439.2|87389.2|87440.2|87390.2|87437.4|87387.4|46
1633708770000|2021-10-08 15:59:30|87439.3|87389.3|87429.8|87404.8|87444.5|87404.8|87429|87389.1|44
1633708780000|2021-10-08 15:59:40|87429.5|87404.5|87446.8|87396.8|87447.1|87409.6|87428.8|87391.2|53
1633708790000|2021-10-08 15:59:50|87446.4|87396.4|87424.4|87399.4|87448.8|87400.3|87424.3|87386.9|52
1633708800000|2021-10-08 16:00:00|87424.3|87399.3|87445.7|87395.7|87446.8|87403.7|87424.3|87390.2|58
1633708810000|2021-10-08 16:00:10|87445.8|87395.8|87444.8|87394.8|87446.1|87396.1|87444.5|87394.5|30
1633708820000|2021-10-08 16:00:20|87444.6|87394.6|87445.1|87395.1|87445.7|87395.7|87442.1|87392.1|51
1633708830000|2021-10-08 16:00:30|87445.4|87395.4|87445.2|87395.2|87445.9|87395.9|87443.3|87393.3|43
1633708840000|2021-10-08 16:00:40|87445.3|87395.3|87446.3|87396.3|87447.4|87397.4|87445.2|87395.2|32
1633708850000|2021-10-08 16:00:50|87446.5|87396.5|87450.7|87400.7|87450.9|87400.9|87446.4|87396.4|43
1633708860000|2021-10-08 16:01:00|87450.4|87400.4|87448.6|87398.6|87451.4|87401.4|87448|87398|38
1633708870000|2021-10-08 16:01:10|87448.7|87398.7|87449.3|87399.3|87450.3|87400.3|87446.3|87396.3|48
1633708880000|2021-10-08 16:01:20|87449.6|87399.6|87446.2|87396.2|87449.9|87399.9|87445|87395|43
1633708890000|2021-10-08 16:01:30|87446.7|87396.7|87446.9|87396.9|87448.3|87398.3|87445.9|87395.9|39
1633708900000|2021-10-08 16:01:40|87447|87397|87453.7|87403.7|87454.6|87404.6|87447|87397|48
1633708910000|2021-10-08 16:01:50|87453.5|87403.5|87452.7|87402.7|87453.9|87403.9|87449.7|87399.7|52
1633708920000|2021-10-08 16:02:00|87452.5|87402.5|87449.4|87399.4|87453.4|87403.4|87449|87399|48
1633708930000|2021-10-08 16:02:10|87450|87400|87451.4|87401.4|87453.3|87403.3|87449.7|87399.7|39
1633708940000|2021-10-08 16:02:20|87451.3|87401.3|87454.5|87404.5|87454.5|87404.5|87450.4|87400.4|33
1633708950000|2021-10-08 16:02:30|87455.5|87405.5|87455.9|87405.9|87458.4|87408.4|87454.6|87404.6|61
1633708960000|2021-10-08 16:02:40|87455.7|87405.7|87459.5|87409.5|87460|87410|87455.7|87405.7|49
1633708970000|2021-10-08 16:02:50|87459.4|87409.4|87461.4|87411.4|87462|87412|87459|87409|33
1633708980000|2021-10-08 16:03:00|87461.6|87411.6|87464.1|87414.1|87464.1|87414.1|87457.7|87407.7|58
1633708990000|2021-10-08 16:03:10|87463.9|87413.9|87464.5|87414.5|87464.7|87414.7|87460.3|87410.3|40
1633709000000|2021-10-08 16:03:20|87464.7|87414.7|87443.4|87393.4|87464.7|87414.7|87441.9|87391.9|61
1633709010000|2021-10-08 16:03:30|87443.3|87393.3|87443.5|87393.5|87443.6|87393.6|87441.9|87391.9|37
1633709020000|2021-10-08 16:03:40|87443.9|87393.9|87444.1|87394.1|87444.1|87394.1|87442.6|87392.6|28
1633709030000|2021-10-08 16:03:50|87444|87394|87447.2|87397.2|87448|87398|87443.4|87393.4|46
1633709040000|2021-10-08 16:04:00|87446.3|87396.3|87447|87397|87447.6|87397.6|87445|87395|45
1633709050000|2021-10-08 16:04:10|87446.6|87396.6|87446.5|87396.5|87447.2|87397.2|87446.5|87396.5|22
1633709060000|2021-10-08 16:04:20|87446.4|87396.4|87449.2|87399.2|87449.2|87399.2|87446.1|87396.1|32
1633709070000|2021-10-08 16:04:30|87449|87399|87449.1|87399.1|87449.9|87399.9|87448.4|87398.4|39
1633709080000|2021-10-08 16:04:40|87448.8|87398.8|87450|87400|87450|87400|87447.7|87397.7|33
1633709090000|2021-10-08 16:04:50|87449.9|87399.9|87456.7|87406.7|87456.9|87406.9|87449.3|87399.3|42
1633709100000|2021-10-08 16:05:00|87456.8|87406.8|87458.1|87408.1|87461|87411|87453.3|87403.3|45
1633709110000|2021-10-08 16:05:10|87458.2|87408.2|87457.3|87407.3|87460.2|87410.2|87457.3|87407.3|48
1633709120000|2021-10-08 16:05:20|87457.2|87407.2|87452.3|87402.3|87457.7|87407.7|87452.3|87402.3|34
1633709130000|2021-10-08 16:05:30|87452.5|87402.5|87451|87401|87455.7|87405.7|87451|87401|39
1633709140000|2021-10-08 16:05:40|87450.5|87400.5|87484.8|87434.8|87489.5|87439.5|87449.8|87399.8|69
1633709150000|2021-10-08 16:05:50|87484.4|87434.4|87482|87432|87492.2|87442.2|87481.9|87431.9|59
1633709160000|2021-10-08 16:06:00|87481.1|87431.1|87474.7|87424.7|87481.1|87431.1|87473.2|87423.2|63
1633709170000|2021-10-08 16:06:10|87474.4|87424.4|87469.1|87419.1|87475.1|87425.1|87466.4|87416.4|50
1633709180000|2021-10-08 16:06:20|87469.5|87419.5|87472.5|87422.5|87475.4|87425.4|87467.9|87417.9|56
1633709190000|2021-10-08 16:06:30|87472.7|87422.7|87472.7|87422.7|87472.7|87422.7|87470.5|87420.5|34
1633709200000|2021-10-08 16:06:40|87472.6|87422.6|87471.8|87421.8|87472.9|87422.9|87470.1|87420.1|35
1633709210000|2021-10-08 16:06:50|87471.2|87421.2|87467.4|87417.4|87471.2|87421.2|87465|87415|46
1633709220000|2021-10-08 16:07:00|87467.3|87417.3|87466.6|87416.6|87467.5|87417.5|87464.5|87414.5|46
1633709230000|2021-10-08 16:07:10|87466.7|87416.7|87465.9|87415.9|87466.7|87416.7|87465.3|87415.3|25
1633709240000|2021-10-08 16:07:20|87466|87416|87465.7|87415.7|87466.5|87416.5|87465.7|87415.7|18
1633709250000|2021-10-08 16:07:30|87465.5|87415.5|87465|87415|87466.2|87416.2|87464.8|87414.8|22
1633709260000|2021-10-08 16:07:40|87464.7|87414.7|87462.4|87412.4|87465.4|87415.4|87460.3|87410.3|38
1633709270000|2021-10-08 16:07:50|87462.3|87412.3|87461.8|87411.8|87462.5|87412.5|87461.3|87411.3|21
1633709280000|2021-10-08 16:08:00|87461.9|87411.9|87464.3|87414.3|87464.7|87414.7|87461|87411|34
1633709290000|2021-10-08 16:08:10|87464.1|87414.1|87465.1|87415.1|87465.6|87415.6|87464.1|87414.1|25
1633709300000|2021-10-08 16:08:20|87465.3|87415.3|87464.4|87414.4|87465.4|87415.4|87463.9|87413.9|18
1633709310000|2021-10-08 16:08:30|87464.6|87414.6|87464.7|87414.7|87465.1|87415.1|87463.8|87413.8|23
1633709320000|2021-10-08 16:08:40|87464.6|87414.6|87465.9|87415.9|87465.9|87415.9|87464.6|87414.6|34
1633709330000|2021-10-08 16:08:50|87465.6|87415.6|87463.4|87413.4|87468.4|87418.4|87463.2|87413.2|39
1633709340000|2021-10-08 16:09:00|87463.7|87413.7|87465.9|87415.9|87467.3|87417.3|87463.7|87413.7|40
1633709350000|2021-10-08 16:09:10|87465.8|87415.8|87466.3|87416.3|87466.5|87416.5|87465.2|87415.2|33
1633709360000|2021-10-08 16:09:20|87466.4|87416.4|87466.8|87416.8|87467.5|87417.5|87465.7|87415.7|26
1633709370000|2021-10-08 16:09:30|87466.7|87416.7|87467.3|87417.3|87467.9|87417.9|87465.9|87415.9|28
1633709380000|2021-10-08 16:09:40|87466.8|87416.8|87466.4|87416.4|87467.3|87417.3|87466.1|87416.1|26
1633709390000|2021-10-08 16:09:50|87466.5|87416.5|87467.3|87417.3|87468.3|87418.3|87464.2|87414.2|36
1633709400000|2021-10-08 16:10:00|87467.1|87417.1|87465.7|87415.7|87467.5|87417.5|87465.7|87415.7|18
1633709410000|2021-10-08 16:10:10|87465.8|87415.8|87465.3|87415.3|87466.1|87416.1|87465.3|87415.3|12
1633709420000|2021-10-08 16:10:20|87466.1|87416.1|87465.1|87415.1|87466.1|87416.1|87464.9|87414.9|19
1633709430000|2021-10-08 16:10:30|87465.2|87415.2|87465.5|87415.5|87466.6|87416.6|87465.1|87415.1|26
1633709440000|2021-10-08 16:10:40|87465.4|87415.4|87467|87417|87467|87417|87465.3|87415.3|19
1633709450000|2021-10-08 16:10:50|87467.1|87417.1|87468|87418|87468.2|87418.2|87466.6|87416.6|20
1633709460000|2021-10-08 16:11:00|87467.7|87417.7|87468|87418|87468.3|87418.3|87467.7|87417.7|20
1633709470000|2021-10-08 16:11:10|87468.2|87418.2|87470.7|87420.7|87471|87421|87467.8|87417.8|29
1633709480000|2021-10-08 16:11:20|87471.1|87421.1|87468.3|87418.3|87471.1|87421.1|87468|87418|37
1633709490000|2021-10-08 16:11:30|87467|87417|87473.2|87423.2|87473.5|87423.5|87467|87417|45
1633709500000|2021-10-08 16:11:40|87474.2|87424.2|87474.9|87424.9|87474.9|87424.9|87473.2|87423.2|36
1633709510000|2021-10-08 16:11:50|87474.2|87424.2|87473.7|87423.7|87474.7|87424.7|87473.5|87423.5|25
1633709520000|2021-10-08 16:12:00|87474|87424|87476.5|87426.5|87478.3|87428.3|87473.2|87423.2|39
1633709530000|2021-10-08 16:12:10|87477.2|87427.2|87481.6|87431.6|87484.6|87446|87464.5|87426.4|52
1633709540000|2021-10-08 16:12:20|87481.9|87431.9|87482.3|87432.3|87482.3|87432.3|87479.7|87429.7|22
1633709550000|2021-10-08 16:12:30|87482.1|87432.1|87476.8|87426.8|87482.5|87432.5|87475.5|87425.5|37
1633709560000|2021-10-08 16:12:40|87476.5|87426.5|87475|87425|87476.8|87426.8|87474.3|87424.3|49
1633709570000|2021-10-08 16:12:50|87474.6|87424.6|87474.1|87424.1|87475|87425|87473.8|87423.8|31
1633709580000|2021-10-08 16:13:00|87474|87424|87471.3|87421.3|87476.1|87426.1|87471|87421|41
1633709590000|2021-10-08 16:13:10|87471.4|87421.4|87476.6|87426.6|87477.7|87427.7|87471.2|87421.2|38
1633709600000|2021-10-08 16:13:20|87476.4|87426.4|87474.8|87424.8|87476.8|87426.8|87474.1|87424.1|33
1633709610000|2021-10-08 16:13:30|87474.7|87424.7|87469|87444|87484.1|87445.3|87465.6|87424.7|45
1633709620000|2021-10-08 16:13:40|87469.3|87444.3|87484.6|87434.6|87484.8|87447.3|87467.9|87434.1|27
1633709630000|2021-10-08 16:13:50|87484.4|87434.4|87471.8|87446.8|87484.6|87446.8|87467.9|87434.3|30
1633709640000|2021-10-08 16:14:00|87472.2|87447.2|87471.4|87446.4|87472.4|87447.4|87469.4|87444.4|33
1633709650000|2021-10-08 16:14:10|87471.5|87446.5|87481|87431|87482.3|87448.2|87466.3|87429.5|48
1633709660000|2021-10-08 16:14:20|87481.3|87431.3|87474.5|87424.5|87481.9|87431.9|87473.4|87423.4|54
1633709670000|2021-10-08 16:14:30|87474.7|87424.7|87471.6|87421.6|87475.8|87425.8|87468.1|87418.1|53
1633709680000|2021-10-08 16:14:40|87471.7|87421.7|87475.1|87425.1|87475.5|87425.5|87470.4|87420.4|54
1633709690000|2021-10-08 16:14:50|87474.6|87424.6|87473.9|87423.9|87475.8|87425.8|87473.2|87423.2|40
1633709700000|2021-10-08 16:15:00|87474.1|87424.1|87471.5|87421.5|87474.1|87424.1|87470.7|87420.7|25
1633709710000|2021-10-08 16:15:10|87470.9|87420.9|87476.2|87426.2|87476.4|87426.4|87470.8|87420.8|44
1633709720000|2021-10-08 16:15:20|87476|87426|87476.1|87426.1|87479.4|87440.3|87463.4|87425|47
1633709730000|2021-10-08 16:15:30|87477.2|87427.2|87474.4|87424.4|87477.2|87427.2|87474.4|87424.4|42
1633709740000|2021-10-08 16:15:40|87474.7|87424.7|87481.3|87431.3|87483.2|87433.2|87474.2|87424.2|41
1633709750000|2021-10-08 16:15:50|87481|87431|87480|87430|87482.6|87432.6|87477.2|87427.2|37
1633709760000|2021-10-08 16:16:00|87479.1|87429.1|87479.7|87429.7|87480.6|87430.6|87478.5|87428.5|25
1633709770000|2021-10-08 16:16:10|87480.1|87430.1|87485.3|87435.3|87485.4|87435.4|87480|87430|41
1633709780000|2021-10-08 16:16:20|87484.9|87434.9|87484.3|87434.3|87485.7|87435.7|87483.5|87433.5|30
1633709790000|2021-10-08 16:16:30|87484|87434|87485.2|87435.2|87486.2|87436.2|87483.7|87433.7|31
1633709800000|2021-10-08 16:16:40|87485.3|87435.3|87485.6|87435.6|87486.1|87436.1|87485.2|87435.2|27
1633709810000|2021-10-08 16:16:50|87485.9|87435.9|87486.2|87436.2|87486.5|87436.5|87485.3|87435.3|20
1633709820000|2021-10-08 16:17:00|87485.4|87435.4|87485.5|87435.5|87486|87436|87484.8|87434.8|26
1633709830000|2021-10-08 16:17:10|87485.3|87435.3|87485.3|87435.3|87486.2|87436.2|87485.1|87435.1|21
1633709840000|2021-10-08 16:17:20|87485.6|87435.6|87485.5|87435.5|87486.2|87436.2|87484.5|87434.5|28
1633709850000|2021-10-08 16:17:30|87485.6|87435.6|87484.8|87434.8|87487.1|87437.1|87484.8|87434.8|23
1633709860000|2021-10-08 16:17:40|87484.5|87434.5|87484.8|87434.8|87486.7|87436.7|87484.5|87434.5|22
1633709870000|2021-10-08 16:17:50|87484.7|87434.7|87484.7|87434.7|87485.4|87435.4|87483.2|87433.2|23
1633709880000|2021-10-08 16:18:00|87484.8|87434.8|87482.1|87432.1|87486.7|87436.7|87478.6|87428.6|37
1633709890000|2021-10-08 16:18:10|87483.8|87433.8|87479.9|87429.9|87484.7|87434.7|87479.9|87429.9|40
1633709900000|2021-10-08 16:18:20|87480.1|87430.1|87480.3|87430.3|87481.5|87431.5|87479.9|87429.9|31
1633709910000|2021-10-08 16:18:30|87480.2|87430.2|87473.4|87423.4|87481.9|87431.9|87473.3|87423.3|35
1633709920000|2021-10-08 16:18:40|87473.8|87423.8|87474.3|87424.3|87474.8|87424.8|87472.3|87422.3|37
1633709930000|2021-10-08 16:18:50|87474.2|87424.2|87474.7|87424.7|87474.7|87424.7|87474|87424|23
1633709940000|2021-10-08 16:19:00|87474.6|87424.6|87473|87423|87476.3|87426.3|87473|87423|21
1633709950000|2021-10-08 16:19:10|87473.2|87423.2|87475.7|87425.7|87478.7|87428.7|87473.2|87423.2|30
1633709960000|2021-10-08 16:19:20|87475.9|87425.9|87474.7|87424.7|87475.9|87425.9|87473.9|87423.9|32
1633709970000|2021-10-08 16:19:30|87474.8|87424.8|87474.9|87424.9|87475.2|87425.2|87474.1|87424.1|17
1633709980000|2021-10-08 16:19:40|87475.5|87425.5|87473.7|87423.7|87475.7|87425.7|87473.3|87423.3|36
1633709990000|2021-10-08 16:19:50|87473.9|87423.9|87474.8|87424.8|87475.1|87425.1|87473.4|87423.4|27
1633710000000|2021-10-08 16:20:00|87474.6|87424.6|87475.1|87425.1|87475.6|87425.6|87474.5|87424.5|20
1633710010000|2021-10-08 16:20:10|87475.2|87425.2|87475.1|87425.1|87475.7|87425.7|87474|87424|26
1633710020000|2021-10-08 16:20:20|87475.3|87425.3|87475.4|87425.4|87476.8|87426.8|87474.7|87424.7|28
1633710030000|2021-10-08 16:20:30|87475.3|87425.3|87482.4|87432.4|87482.4|87432.4|87475.3|87425.3|37
1633710040000|2021-10-08 16:20:40|87484.6|87434.6|87481.6|87431.6|87484.6|87434.6|87481.4|87431.4|28
1633710050000|2021-10-08 16:20:50|87481.7|87431.7|87483.3|87433.3|87483.8|87433.8|87481.5|87431.5|26
1633710060000|2021-10-08 16:21:00|87483.4|87433.4|87488.7|87438.7|87488.7|87438.7|87483.2|87433.2|40
1633710070000|2021-10-08 16:21:10|87488.2|87438.2|87487.5|87437.5|87488.4|87438.4|87487.2|87437.2|22
1633710080000|2021-10-08 16:21:20|87487.2|87437.2|87488.5|87438.5|87489.3|87439.3|87487.1|87437.1|26
1633710090000|2021-10-08 16:21:30|87488.4|87438.4|87488.4|87438.4|87489.1|87439.1|87487.9|87437.9|26
1633710100000|2021-10-08 16:21:40|87488|87438|87488.4|87438.4|87488.7|87438.7|87487.4|87437.4|15
1633710110000|2021-10-08 16:21:50|87488.7|87438.7|87489|87439|87489|87439|87488|87438|15
1633710120000|2021-10-08 16:22:00|87488.6|87438.6|87488.1|87438.1|87489.5|87439.5|87487.4|87437.4|17
1633710130000|2021-10-08 16:22:10|87488.3|87438.3|87481.9|87431.9|87488.3|87438.3|87480.5|87430.5|42
1633710140000|2021-10-08 16:22:20|87481.4|87431.4|87477.7|87427.7|87482.4|87432.4|87477|87427|32
1633710150000|2021-10-08 16:22:30|87478.1|87428.1|87473.9|87423.9|87478.7|87428.7|87473.7|87423.7|35
1633710160000|2021-10-08 16:22:40|87473.7|87423.7|87477.1|87427.1|87477.6|87427.6|87473.4|87423.4|34
1633710170000|2021-10-08 16:22:50|87477.2|87427.2|87479.7|87429.7|87480.5|87430.5|87476.8|87426.8|35
1633710180000|2021-10-08 16:23:00|87480|87430|87479.7|87429.7|87480.3|87430.3|87479.3|87429.3|25
1633710190000|2021-10-08 16:23:10|87479.8|87429.8|87479.6|87429.6|87479.8|87429.8|87478.5|87428.5|18
1633710200000|2021-10-08 16:23:20|87479.3|87429.3|87480|87430|87480.2|87430.2|87479|87429|22
1633710210000|2021-10-08 16:23:30|87480.1|87430.1|87467.9|87442.9|87481.6|87444.1|87467.1|87429.6|30
1633710220000|2021-10-08 16:23:40|87468.5|87443.5|87468|87443|87468.6|87443.6|87467.4|87442.4|22
1633710230000|2021-10-08 16:23:50|87467.8|87442.8|87469.7|87444.7|87470|87445|87467.4|87442.4|21
1633710240000|2021-10-08 16:24:00|87468|87443|87470.9|87445.9|87471|87446|87468|87443|34
1633710250000|2021-10-08 16:24:10|87470.8|87445.8|87481.1|87431.1|87482.1|87446|87469.6|87430.6|31
1633710260000|2021-10-08 16:24:20|87481|87431|87480.7|87430.7|87481.2|87431.2|87480.3|87430.3|14
1633710270000|2021-10-08 16:24:30|87481|87431|87481.4|87431.4|87481.4|87431.4|87477.2|87427.2|28
1633710280000|2021-10-08 16:24:40|87481.9|87431.9|87483.2|87433.2|87484.3|87434.3|87481.2|87431.2|39
1633710290000|2021-10-08 16:24:50|87483.3|87433.3|87485|87435|87487.7|87437.7|87482.2|87432.2|34
1633710300000|2021-10-08 16:25:00|87485.4|87435.4|87488.3|87438.3|87489|87439|87485|87435|32
1633710310000|2021-10-08 16:25:10|87488.1|87438.1|87489.4|87439.4|87489.5|87439.5|87487.5|87437.5|26
1633710320000|2021-10-08 16:25:20|87488.9|87438.9|87490.8|87440.8|87492.2|87442.2|87488.8|87438.8|30
1633710330000|2021-10-08 16:25:30|87490.4|87440.4|87490|87440|87492|87442|87489.7|87439.7|23
1633710340000|2021-10-08 16:25:40|87490.6|87440.6|87496.5|87446.5|87496.7|87446.7|87490|87440|39
1633710350000|2021-10-08 16:25:50|87495.6|87445.6|87496.9|87446.9|87497.3|87447.3|87493.1|87443.1|40
1633710360000|2021-10-08 16:26:00|87496.8|87446.8|87496.9|87446.9|87496.9|87446.9|87495.6|87445.6|27
1633710370000|2021-10-08 16:26:10|87496.7|87446.7|87493.5|87443.5|87497.2|87447.2|87493.5|87443.5|23
1633710380000|2021-10-08 16:26:20|87493.7|87443.7|87494.2|87444.2|87494.3|87457.8|87480.6|87442.8|26
1633710390000|2021-10-08 16:26:30|87494.1|87444.1|87492.9|87442.9|87494.1|87444.1|87492.7|87442.7|15
1633710400000|2021-10-08 16:26:40|87492.7|87442.7|87493.9|87443.9|87494.6|87444.6|87492.7|87442.7|16
1633710410000|2021-10-08 16:26:50|87494|87444|87494.8|87444.8|87495.5|87445.5|87493.9|87443.9|24
1633710420000|2021-10-08 16:27:00|87494.7|87444.7|87491.1|87441.1|87495.3|87445.3|87491.1|87441.1|45
1633710430000|2021-10-08 16:27:10|87492.5|87442.5|87494|87444|87495|87445|87489.3|87439.3|40
1633710440000|2021-10-08 16:27:20|87493.8|87443.8|87497.8|87447.8|87498.6|87448.6|87493.8|87443.8|43
1633710450000|2021-10-08 16:27:30|87498.1|87448.1|87498.4|87448.4|87498.9|87448.9|87497|87447|28
1633710460000|2021-10-08 16:27:40|87498|87448|87499.5|87449.5|87500.1|87450.1|87497.6|87447.6|25
1633710470000|2021-10-08 16:27:50|87499.6|87449.6|87497.3|87447.3|87500.6|87450.6|87494.3|87444.3|35
1633710480000|2021-10-08 16:28:00|87496.2|87446.2|87500.7|87450.7|87500.8|87450.8|87496.2|87446.2|35
1633710490000|2021-10-08 16:28:10|87501.3|87451.3|87499.3|87449.3|87501.8|87451.8|87497.4|87447.4|37
1633710500000|2021-10-08 16:28:20|87498.5|87448.5|87498.7|87448.7|87500.3|87450.3|87493.8|87443.8|42
1633710510000|2021-10-08 16:28:30|87499|87449|87505.3|87455.3|87506.6|87456.6|87497.9|87447.9|37
1633710520000|2021-10-08 16:28:40|87505.1|87455.1|87509.1|87459.1|87511.8|87461.8|87505.1|87455.1|43
1633710530000|2021-10-08 16:28:50|87508.8|87458.8|87513.3|87463.3|87514|87464|87508.8|87458.8|35
1633710540000|2021-10-08 16:29:00|87513.2|87463.2|87515.7|87465.7|87518.5|87468.5|87512.6|87462.6|42
1633710550000|2021-10-08 16:29:10|87515|87465|87517.7|87467.7|87518.4|87468.4|87514.6|87464.6|36
1633710560000|2021-10-08 16:29:20|87517.3|87467.3|87518.1|87468.1|87518.1|87468.1|87516.6|87466.6|20
1633710570000|2021-10-08 16:29:30|87517.9|87467.9|87516.9|87466.9|87520.6|87470.6|87516.4|87466.4|44
1633710580000|2021-10-08 16:29:40|87517.1|87467.1|87521|87471|87521.3|87471.3|87515.9|87465.9|32
1633710590000|2021-10-08 16:29:50|87521.8|87471.8|87521.2|87471.2|87522.9|87472.9|87518.6|87468.6|44
1633710600000|2021-10-08 16:30:00|87520.9|87470.9|87524.4|87474.4|87524.4|87474.4|87519.7|87469.7|47
1633710610000|2021-10-08 16:30:10|87524.5|87474.5|87546.5|87496.5|87546.5|87496.5|87524.3|87474.3|54
1633710620000|2021-10-08 16:30:20|87547.4|87497.4|87546.1|87496.1|87549|87499|87544.2|87494.2|58
1633710630000|2021-10-08 16:30:30|87545.7|87495.7|87545.2|87495.2|87546.1|87496.1|87544.6|87494.6|42
1633710640000|2021-10-08 16:30:40|87545.4|87495.4|87536.6|87486.6|87545.6|87495.6|87532.8|87482.8|49
1633710650000|2021-10-08 16:30:50|87536|87486|87531|87481|87536|87486|87531|87481|52
1633710660000|2021-10-08 16:31:00|87531.2|87481.2|87528.4|87478.4|87531.6|87481.6|87526.7|87476.7|49
1633710670000|2021-10-08 16:31:10|87527.6|87477.6|87525.6|87475.6|87527.6|87477.6|87525.4|87475.4|53
1633710680000|2021-10-08 16:31:20|87526|87476|87527.5|87477.5|87527.6|87477.6|87525.4|87475.4|33
1633710690000|2021-10-08 16:31:30|87527.3|87477.3|87525.3|87475.3|87527.8|87477.8|87525.3|87475.3|24
1633710700000|2021-10-08 16:31:40|87525.2|87475.2|87524.3|87474.3|87526.5|87476.5|87524.3|87474.3|26
1633710710000|2021-10-08 16:31:50|87524.5|87474.5|87525.8|87475.8|87527.1|87477.1|87524.5|87474.5|36
1633710720000|2021-10-08 16:32:00|87525.9|87475.9|87522|87472|87526|87476|87521.3|87471.3|33
1633710730000|2021-10-08 16:32:10|87521.9|87471.9|87519.9|87469.9|87522.5|87472.5|87519.9|87469.9|42
1633710740000|2021-10-08 16:32:20|87520.3|87470.3|87533.3|87483.3|87534.8|87484.8|87519.6|87469.6|51
1633710750000|2021-10-08 16:32:30|87532.8|87482.8|87529.9|87479.9|87533.3|87483.3|87528.4|87478.4|50
1633710760000|2021-10-08 16:32:40|87529.7|87479.7|87529.5|87479.5|87530|87480|87529.2|87479.2|35
1633710770000|2021-10-08 16:32:50|87529.6|87479.6|87523.6|87473.6|87529.9|87479.9|87523.6|87473.6|42
1633710780000|2021-10-08 16:33:00|87522.9|87472.9|87521.5|87471.5|87524|87474|87521.2|87471.2|48
1633710790000|2021-10-08 16:33:10|87521.7|87471.7|87519.6|87469.6|87522.5|87472.5|87519.6|87469.6|19
1633710800000|2021-10-08 16:33:20|87520.1|87470.1|87520.1|87470.1|87520.6|87470.6|87519.5|87469.5|22
1633710810000|2021-10-08 16:33:30|87519.8|87469.8|87520.4|87470.4|87520.4|87470.4|87518.5|87468.5|29
1633710820000|2021-10-08 16:33:40|87519.3|87469.3|87520.6|87470.6|87521.1|87471.1|87518.7|87468.7|33
1633710830000|2021-10-08 16:33:50|87520.5|87470.5|87520.3|87470.3|87520.9|87470.9|87519.7|87469.7|24
1633710840000|2021-10-08 16:34:00|87520|87470|87519.5|87469.5|87521|87471|87517.3|87467.3|32
1633710850000|2021-10-08 16:34:10|87519.9|87469.9|87519.8|87469.8|87520.1|87470.1|87517.7|87467.7|27
1633710860000|2021-10-08 16:34:20|87519.7|87469.7|87519.5|87469.5|87520.5|87470.5|87518.2|87468.2|38
1633710870000|2021-10-08 16:34:30|87519.3|87469.3|87516.4|87466.4|87522.6|87483.9|87504.6|87466|39
1633710880000|2021-10-08 16:34:40|87516.9|87466.9|87518.1|87468.1|87519.1|87469.1|87516.4|87466.4|49
1633710890000|2021-10-08 16:34:50|87518|87468|87526.1|87476.1|87529.1|87479.1|87516.6|87466.6|42
1633710900000|2021-10-08 16:35:00|87526.6|87476.6|87526.8|87476.8|87529.8|87479.8|87525.7|87475.7|39
1633710910000|2021-10-08 16:35:10|87526.6|87476.6|87527.3|87477.3|87528.7|87478.7|87526.4|87476.4|26
1633710920000|2021-10-08 16:35:20|87527.8|87477.8|87528.7|87478.7|87529.9|87479.9|87526.7|87476.7|43
1633710930000|2021-10-08 16:35:30|87528.6|87478.6|87528.3|87478.3|87530.3|87480.3|87528|87478|36
1633710940000|2021-10-08 16:35:40|87529|87479|87529.1|87479.1|87529.4|87479.4|87528.4|87478.4|24
1633710950000|2021-10-08 16:35:50|87528.8|87478.8|87530.7|87480.7|87530.9|87480.9|87528.8|87478.8|13
1633710960000|2021-10-08 16:36:00|87530.4|87480.4|87529.2|87479.2|87530.5|87492.4|87516.4|87478.8|18
1633710970000|2021-10-08 16:36:10|87529.4|87479.4|87528.2|87478.2|87529.8|87479.8|87524.5|87474.5|45
1633710980000|2021-10-08 16:36:20|87527.8|87477.8|87528.8|87478.8|87529.4|87479.4|87527.8|87477.8|25
1633710990000|2021-10-08 16:36:30|87528.6|87478.6|87527.3|87477.3|87528.6|87478.6|87526.5|87476.5|23
1633711000000|2021-10-08 16:36:40|87528.4|87478.4|87516.1|87491.1|87530.4|87493|87516.1|87477.3|33
1633711010000|2021-10-08 16:36:50|87515.8|87490.8|87528|87478|87528|87491.4|87513|87476.2|39
1633711020000|2021-10-08 16:37:00|87527.7|87477.7|87517.2|87492.2|87528|87492.2|87514.8|87475.2|26
1633711030000|2021-10-08 16:37:10|87517.3|87492.3|87516.5|87491.5|87528.1|87492.4|87512.4|87475.5|33
1633711040000|2021-10-08 16:37:20|87515.9|87490.9|87516.6|87491.6|87516.8|87491.8|87514.7|87489.7|26
1633711050000|2021-10-08 16:37:30|87516.9|87491.9|87525.8|87475.8|87527.2|87491.9|87513|87473.6|33
1633711060000|2021-10-08 16:37:40|87525.3|87475.3|87526.4|87476.4|87526.7|87476.7|87524.5|87474.5|24
1633711070000|2021-10-08 16:37:50|87525.9|87475.9|87524.7|87474.7|87526.4|87476.4|87523.7|87473.7|30
1633711080000|2021-10-08 16:38:00|87524.9|87474.9|87523.2|87473.2|87524.9|87474.9|87521.8|87471.8|35
1633711090000|2021-10-08 16:38:10|87522.8|87472.8|87521.9|87471.9|87523.9|87473.9|87521|87471|28
1633711100000|2021-10-08 16:38:20|87522|87472|87519|87469|87522.7|87472.7|87519|87469|19
1633711110000|2021-10-08 16:38:30|87516.8|87466.8|87496.1|87446.1|87516.9|87466.9|87494.9|87444.9|56
1633711120000|2021-10-08 16:38:40|87496.4|87446.4|87488.8|87438.8|87496.4|87446.4|87488.8|87438.8|55
1633711130000|2021-10-08 16:38:50|87488.7|87438.7|87487.9|87437.9|87489.8|87439.8|87487.3|87437.3|51
1633711140000|2021-10-08 16:39:00|87487.7|87437.7|87488.6|87438.6|87488.6|87438.6|87484.5|87434.5|46
1633711150000|2021-10-08 16:39:10|87489|87439|87491.1|87441.1|87491.7|87441.7|87489|87439|32
1633711160000|2021-10-08 16:39:20|87490.9|87440.9|87492.2|87442.2|87492.4|87442.4|87489.5|87439.5|43
1633711170000|2021-10-08 16:39:30|87492.1|87442.1|87489.4|87439.4|87492.1|87442.1|87488.8|87438.8|34
1633711180000|2021-10-08 16:39:40|87489.5|87439.5|87490.1|87440.1|87490.4|87440.4|87488.8|87438.8|28
1633711190000|2021-10-08 16:39:50|87489.7|87439.7|87479.8|87429.8|87490|87440|87479.8|87429.8|36
1633711200000|2021-10-08 16:40:00|87479.7|87429.7|87478.9|87428.9|87480.3|87430.3|87477.8|87427.8|39
1633711210000|2021-10-08 16:40:10|87479.2|87429.2|87479.3|87429.3|87479.5|87429.5|87478.5|87428.5|20
1633711220000|2021-10-08 16:40:20|87479.4|87429.4|87479.2|87429.2|87479.4|87429.4|87478.2|87428.2|25
1633711230000|2021-10-08 16:40:30|87479.1|87429.1|87478.5|87428.5|87479.2|87429.2|87478|87428|28
1633711240000|2021-10-08 16:40:40|87477.6|87427.6|87473.7|87423.7|87477.8|87427.8|87471.9|87421.9|61
1633711250000|2021-10-08 16:40:50|87473.5|87423.5|87474.2|87424.2|87475.7|87425.7|87473|87423|48
1633711260000|2021-10-08 16:41:00|87474.3|87424.3|87469.6|87419.6|87475.4|87425.4|87469.6|87419.6|32
1633711270000|2021-10-08 16:41:10|87470.1|87420.1|87472.2|87422.2|87472.2|87422.2|87469.2|87419.2|35
1633711280000|2021-10-08 16:41:20|87471.9|87421.9|87473.9|87423.9|87474.9|87424.9|87471.8|87421.8|28
1633711290000|2021-10-08 16:41:30|87474|87424|87461.8|87411.8|87474.2|87424.2|87461.8|87411.8|49
1633711300000|2021-10-08 16:41:40|87462.1|87412.1|87459.2|87409.2|87462.7|87412.7|87458.3|87408.3|54
1633711310000|2021-10-08 16:41:50|87459.3|87409.3|87459.5|87409.5|87460.1|87410.1|87458.4|87408.4|40
1633711320000|2021-10-08 16:42:00|87459.7|87409.7|87468|87418|87468.1|87418.1|87459.7|87409.7|43
1633711330000|2021-10-08 16:42:10|87468.2|87418.2|87468.1|87418.1|87469.6|87419.6|87467.2|87417.2|23
1633711340000|2021-10-08 16:42:20|87468.7|87418.7|87469.1|87419.1|87469.4|87419.4|87468|87418|27
1633711350000|2021-10-08 16:42:30|87469.2|87419.2|87473.3|87423.3|87473.3|87423.3|87468|87418|32
1633711360000|2021-10-08 16:42:40|87471.4|87421.4|87470.9|87420.9|87472.6|87422.6|87470.1|87420.1|35
1633711370000|2021-10-08 16:42:50|87471.1|87421.1|87471.7|87421.7|87471.7|87421.7|87468.4|87418.4|35
1633711380000|2021-10-08 16:43:00|87471.6|87421.6|87470.9|87420.9|87471.8|87421.8|87470.6|87420.6|30
1633711390000|2021-10-08 16:43:10|87471|87421|87471.5|87421.5|87472|87422|87470.6|87420.6|26
1633711400000|2021-10-08 16:43:20|87471.9|87421.9|87472|87422|87472.4|87422.4|87471.8|87421.8|19
1633711410000|2021-10-08 16:43:30|87472.1|87422.1|87472.9|87422.9|87472.9|87422.9|87471.7|87421.7|20
1633711420000|2021-10-08 16:43:40|87472.8|87422.8|87469.2|87419.2|87476.3|87426.3|87469.2|87419.2|43
1633711430000|2021-10-08 16:43:50|87470.2|87420.2|87472|87422|87472.2|87422.2|87469.9|87419.9|33
1633711440000|2021-10-08 16:44:00|87471.9|87421.9|87472.3|87422.3|87472.8|87422.8|87471.7|87421.7|35
1633711450000|2021-10-08 16:44:10|87472|87422|87472.7|87422.7|87472.8|87422.8|87471.9|87421.9|31
1633711460000|2021-10-08 16:44:20|87472.6|87422.6|87471.2|87421.2|87472.6|87422.6|87470.4|87420.4|24
1633711470000|2021-10-08 16:44:30|87471|87421|87471.4|87421.4|87473.3|87423.3|87470.1|87420.1|31
1633711480000|2021-10-08 16:44:40|87471.8|87421.8|87470.9|87420.9|87472|87422|87470.9|87420.9|27
1633711490000|2021-10-08 16:44:50|87471.2|87421.2|87471.8|87421.8|87471.8|87421.8|87470.7|87420.7|21
1633711500000|2021-10-08 16:45:00|87471.7|87421.7|87472.5|87422.5|87472.8|87422.8|87471.3|87421.3|13
1633711510000|2021-10-08 16:45:10|87472.9|87422.9|87474.4|87424.4|87476.2|87426.2|87472.3|87422.3|28
1633711520000|2021-10-08 16:45:20|87474.6|87424.6|87477.2|87427.2|87478.2|87428.2|87473.8|87423.8|37
1633711530000|2021-10-08 16:45:30|87476.4|87426.4|87476.1|87426.1|87477.4|87427.4|87476.1|87426.1|21
1633711540000|2021-10-08 16:45:40|87476.2|87426.2|87474.5|87424.5|87477|87427|87473.5|87423.5|37
1633711550000|2021-10-08 16:45:50|87474.6|87424.6|87478.7|87428.7|87479.4|87429.4|87474|87424|38
1633711560000|2021-10-08 16:46:00|87478.5|87428.5|87478.8|87428.8|87479.7|87429.7|87477.4|87427.4|23
1633711570000|2021-10-08 16:46:10|87478.9|87428.9|87479.1|87429.1|87479.7|87429.7|87478.8|87428.8|18
1633711580000|2021-10-08 16:46:20|87479.4|87429.4|87479.7|87429.7|87479.7|87429.7|87478.7|87428.7|18
1633711590000|2021-10-08 16:46:30|87479.6|87429.6|87479.4|87429.4|87479.6|87429.6|87478.1|87428.1|19
1633711600000|2021-10-08 16:46:40|87479.1|87429.1|87481|87431|87483.7|87433.7|87478.3|87428.3|25
1633711610000|2021-10-08 16:46:50|87481.6|87431.6|87480.1|87430.1|87481.8|87431.8|87479.8|87429.8|30
1633711620000|2021-10-08 16:47:00|87481.2|87431.2|87481.5|87431.5|87481.7|87431.7|87480.6|87430.6|16
1633711630000|2021-10-08 16:47:10|87481.1|87431.1|87483.9|87433.9|87484.4|87434.4|87480.3|87430.3|33
1633711640000|2021-10-08 16:47:20|87484|87434|87479.4|87429.4|87484|87434|87479.4|87429.4|30
1633711650000|2021-10-08 16:47:30|87480|87430|87478.7|87428.7|87480|87430|87476|87426|45
1633711660000|2021-10-08 16:47:40|87477.5|87427.5|87478.1|87428.1|87479.8|87429.8|87476.8|87426.8|49
1633711670000|2021-10-08 16:47:50|87479.3|87429.3|87479.9|87429.9|87479.9|87429.9|87476.8|87426.8|38
1633711680000|2021-10-08 16:48:00|87478|87428|87473.7|87423.7|87478|87428|87473.2|87423.2|29
1633711690000|2021-10-08 16:48:10|87474|87424|87474.5|87424.5|87474.5|87424.5|87473.3|87423.3|20
1633711700000|2021-10-08 16:48:20|87474.3|87424.3|87474.7|87424.7|87474.7|87424.7|87473.6|87423.6|16
1633711710000|2021-10-08 16:48:30|87475.2|87425.2|87474.8|87424.8|87478.7|87428.7|87474.4|87424.4|20
1633711720000|2021-10-08 16:48:40|87477.9|87427.9|87477.5|87427.5|87477.9|87427.9|87475.3|87425.3|17
1633711730000|2021-10-08 16:48:50|87477.8|87427.8|87477|87427|87478.3|87428.3|87476.9|87426.9|14
1633711740000|2021-10-08 16:49:00|87477.4|87427.4|87476.8|87426.8|87477.6|87427.6|87476.2|87426.2|30
1633711750000|2021-10-08 16:49:10|87476.5|87426.5|87475.8|87425.8|87477.5|87427.5|87472.8|87422.8|24
1633711760000|2021-10-08 16:49:20|87475.5|87425.5|87474.6|87424.6|87476.2|87426.2|87473.8|87423.8|33
1633711770000|2021-10-08 16:49:30|87474.7|87424.7|87474.1|87424.1|87474.9|87424.9|87473.9|87423.9|20
1633711780000|2021-10-08 16:49:40|87474.2|87424.2|87475|87425|87475|87425|87473.6|87423.6|19
1633711790000|2021-10-08 16:49:50|87475.1|87425.1|87471.7|87421.7|87475.8|87425.8|87470.7|87420.7|23
1633711800000|2021-10-08 16:50:00|87472.1|87422.1|87473.7|87423.7|87473.7|87423.7|87470.9|87420.9|33
1633711810000|2021-10-08 16:50:10|87473.9|87423.9|87473.3|87423.3|87474.1|87424.1|87473.1|87423.1|22
1633711820000|2021-10-08 16:50:20|87473.5|87423.5|87475|87425|87475|87425|87473.5|87423.5|9
1633711830000|2021-10-08 16:50:30|87475.2|87425.2|87473.1|87423.1|87475.2|87425.2|87472.9|87422.9|10
1633711840000|2021-10-08 16:50:40|87473|87423|87473.7|87423.7|87473.9|87423.9|87472.8|87422.8|8
1633711850000|2021-10-08 16:50:50|87473.6|87423.6|87473.4|87423.4|87473.6|87423.6|87472|87422|21
1633711860000|2021-10-08 16:51:00|87473.5|87423.5|87473.6|87423.6|87474.2|87424.2|87471.7|87421.7|29
1633711870000|2021-10-08 16:51:10|87473.7|87423.7|87473.9|87423.9|87474|87424|87472.8|87422.8|29
1633711880000|2021-10-08 16:51:20|87474.1|87424.1|87473.8|87423.8|87474.7|87424.7|87473.6|87423.6|23
1633711890000|2021-10-08 16:51:30|87473.9|87423.9|87474.6|87424.6|87474.9|87424.9|87473.7|87423.7|24
1633711900000|2021-10-08 16:51:40|87474.5|87424.5|87473.9|87423.9|87474.5|87424.5|87473.3|87423.3|21
1633711910000|2021-10-08 16:51:50|87474.8|87424.8|87479.6|87429.6|87480.5|87430.5|87474.7|87424.7|27
1633711920000|2021-10-08 16:52:00|87478.8|87428.8|87476.5|87426.5|87480.1|87430.1|87476.3|87426.3|31
1633711930000|2021-10-08 16:52:10|87477.2|87427.2|87477.2|87427.2|87477.5|87427.5|87476|87426|25
1633711940000|2021-10-08 16:52:20|87476.6|87426.6|87476.9|87426.9|87477.4|87427.4|87476.1|87426.1|27
1633711950000|2021-10-08 16:52:30|87477.1|87427.1|87477.8|87427.8|87478|87428|87476.6|87426.6|35
1633711960000|2021-10-08 16:52:40|87477.7|87427.7|87475.6|87425.6|87478|87428|87475.5|87425.5|24
1633711970000|2021-10-08 16:52:50|87475.4|87425.4|87474.2|87424.2|87475.5|87425.5|87473.4|87423.4|24
1633711980000|2021-10-08 16:53:00|87474.6|87424.6|87477.1|87427.1|87477.4|87427.4|87474.4|87424.4|21
1633711990000|2021-10-08 16:53:10|87477|87427|87475.8|87425.8|87479.6|87429.6|87475.8|87425.8|49
1633712000000|2021-10-08 16:53:20|87476.2|87426.2|87475.9|87425.9|87476.4|87426.4|87475.1|87425.1|37
1633712010000|2021-10-08 16:53:30|87475.3|87425.3|87475.6|87425.6|87476.4|87426.4|87475.1|87425.1|27
1633712020000|2021-10-08 16:53:40|87475.8|87425.8|87472.7|87422.7|87475.9|87425.9|87472.3|87422.3|36
1633712030000|2021-10-08 16:53:50|87473|87423|87472.4|87422.4|87473.7|87423.7|87472.4|87422.4|24
1633712040000|2021-10-08 16:54:00|87472.6|87422.6|87473.4|87423.4|87473.4|87423.4|87472.2|87422.2|30
1633712050000|2021-10-08 16:54:10|87473.3|87423.3|87474|87424|87474.1|87424.1|87473.1|87423.1|14
1633712060000|2021-10-08 16:54:20|87474.2|87424.2|87466.2|87416.2|87474.6|87424.6|87466.2|87416.2|30
1633712070000|2021-10-08 16:54:30|87466.3|87416.3|87465|87415|87466.9|87416.9|87463.8|87413.8|43
1633712080000|2021-10-08 16:54:40|87463.8|87413.8|87465.6|87415.6|87466.1|87416.1|87463.8|87413.8|15
1633712090000|2021-10-08 16:54:50|87465.1|87415.1|87469.5|87419.5|87469.8|87419.8|87465|87415|26
1633712100000|2021-10-08 16:55:00|87470|87420|87469.6|87419.6|87470.7|87420.7|87469.6|87419.6|16
1633712110000|2021-10-08 16:55:10|87469.7|87419.7|87471.7|87421.7|87473.4|87423.4|87469.6|87419.6|38
1633712120000|2021-10-08 16:55:20|87472.6|87422.6|87472.2|87422.2|87473.4|87423.4|87472|87422|23
1633712130000|2021-10-08 16:55:30|87472.4|87422.4|87463.7|87413.7|87472.9|87422.9|87460.7|87410.7|30
1633712140000|2021-10-08 16:55:40|87461.4|87411.4|87466.2|87416.2|87468.3|87418.3|87461.4|87411.4|43
1633712150000|2021-10-08 16:55:50|87466.7|87416.7|87471|87421|87471.3|87421.3|87465.7|87415.7|31
1633712160000|2021-10-08 16:56:00|87469.4|87419.4|87451|87401|87471.1|87421.1|87449.9|87399.9|49
1633712170000|2021-10-08 16:56:10|87450.2|87400.2|87448.2|87398.2|87452.4|87402.4|87446.1|87396.1|42
1633712180000|2021-10-08 16:56:20|87448.5|87398.5|87448.2|87398.2|87449.3|87399.3|87447.5|87397.5|27
1633712190000|2021-10-08 16:56:30|87448.1|87398.1|87451.7|87401.7|87454.7|87404.7|87446.6|87396.6|45
1633712200000|2021-10-08 16:56:40|87452.3|87402.3|87457.7|87407.7|87459.5|87409.5|87451|87401|40
1633712210000|2021-10-08 16:56:50|87455.3|87405.3|87459.1|87409.1|87460.7|87410.7|87455.3|87405.3|43
1633712220000|2021-10-08 16:57:00|87460|87410|87461.2|87411.2|87462.6|87412.6|87459.7|87409.7|42
1633712230000|2021-10-08 16:57:10|87461.1|87411.1|87463|87413|87464.8|87414.8|87461|87411|32
1633712240000|2021-10-08 16:57:20|87463.2|87413.2|87463.2|87413.2|87464.2|87414.2|87462.8|87412.8|27
1633712250000|2021-10-08 16:57:30|87463.1|87413.1|87464.8|87414.8|87464.8|87414.8|87463.1|87413.1|29
1633712260000|2021-10-08 16:57:40|87464.9|87414.9|87462.9|87412.9|87465.1|87415.1|87462.9|87412.9|32
1633712270000|2021-10-08 16:57:50|87463|87413|87464.2|87414.2|87464.4|87414.4|87463|87413|30
1633712280000|2021-10-08 16:58:00|87463.5|87413.5|87462.7|87412.7|87464.1|87414.1|87462.7|87412.7|23
1633712290000|2021-10-08 16:58:10|87462.4|87412.4|87464.7|87414.7|87464.9|87414.9|87462.4|87412.4|30
1633712300000|2021-10-08 16:58:20|87464.8|87414.8|87463.8|87413.8|87464.8|87414.8|87463.5|87413.5|16
1633712310000|2021-10-08 16:58:30|87463.6|87413.6|87464.4|87414.4|87465|87415|87463.6|87413.6|27
1633712320000|2021-10-08 16:58:40|87464.8|87414.8|87458.7|87408.7|87464.8|87414.8|87458.7|87408.7|19
1633712330000|2021-10-08 16:58:50|87458.8|87408.8|87459.6|87409.6|87460.5|87410.5|87458.8|87408.8|35
1633712340000|2021-10-08 16:59:00|87459.5|87409.5|87455.4|87405.4|87460.7|87410.7|87455.2|87405.2|38
1633712350000|2021-10-08 16:59:10|87456.2|87406.2|87454.9|87404.9|87456.6|87406.6|87454.5|87404.5|33
1633712360000|2021-10-08 16:59:20|87455.4|87405.4|87450.5|87400.5|87455.4|87405.4|87450.2|87400.2|41
1633712370000|2021-10-08 16:59:30|87450.7|87400.7|87458.1|87408.1|87458.1|87408.1|87450.5|87400.5|50
1633712380000|2021-10-08 16:59:40|87457.4|87407.4|87458.6|87408.6|87459.9|87409.9|87457.4|87407.4|35
1633712390000|2021-10-08 16:59:50|87458.7|87408.7|87459.6|87409.6|87459.6|87409.6|87458.5|87408.5|30
1633712400000|2021-10-08 17:00:00|87459.4|87409.4|87458.7|87408.7|87459.4|87409.4|87458.1|87408.1|40
1633712410000|2021-10-08 17:00:10|87458.8|87408.8|87459.8|87409.8|87460.3|87410.3|87458.8|87408.8|21
1633712420000|2021-10-08 17:00:20|87460.1|87410.1|87461.5|87411.5|87461.7|87411.7|87459.3|87409.3|34
1633712430000|2021-10-08 17:00:30|87462.2|87412.2|87458.1|87408.1|87462.2|87412.2|87455.5|87405.5|39
1633712440000|2021-10-08 17:00:40|87458.4|87408.4|87458.6|87408.6|87459.4|87409.4|87457.4|87407.4|26
1633712450000|2021-10-08 17:00:50|87458.5|87408.5|87463|87413|87463.4|87413.4|87458.5|87408.5|35
1633712460000|2021-10-08 17:01:00|87462.9|87412.9|87463.4|87413.4|87464.4|87414.4|87462.3|87412.3|37
1633712470000|2021-10-08 17:01:10|87463.5|87413.5|87463.4|87413.4|87463.8|87413.8|87463.2|87413.2|26
1633712480000|2021-10-08 17:01:20|87463.2|87413.2|87462.3|87412.3|87463.4|87413.4|87461.3|87411.3|25
1633712490000|2021-10-08 17:01:30|87461.9|87411.9|87460.1|87410.1|87462.3|87412.3|87459.4|87409.4|21
1633712500000|2021-10-08 17:01:40|87459.8|87409.8|87459.9|87409.9|87461.2|87411.2|87459.8|87409.8|29
1633712510000|2021-10-08 17:01:50|87459.8|87409.8|87459.4|87409.4|87460.2|87410.2|87459|87409|20
1633712520000|2021-10-08 17:02:00|87459.3|87409.3|87456.4|87406.4|87459.7|87409.7|87455.7|87405.7|40
1633712530000|2021-10-08 17:02:10|87455.9|87405.9|87461.2|87411.2|87463.1|87413.1|87455.9|87405.9|43
1633712540000|2021-10-08 17:02:20|87461.5|87411.5|87460.8|87410.8|87461.7|87411.7|87460.2|87410.2|28
1633712550000|2021-10-08 17:02:30|87460.4|87410.4|87456.8|87406.8|87460.4|87410.4|87454.2|87404.2|27
1633712560000|2021-10-08 17:02:40|87455.3|87405.3|87452.3|87402.3|87456.9|87406.9|87450|87400|38
1633712570000|2021-10-08 17:02:50|87451.4|87401.4|87454.1|87404.1|87455.5|87405.5|87451.1|87401.1|36
1633712580000|2021-10-08 17:03:00|87454.2|87404.2|87453.3|87403.3|87454.8|87404.8|87453|87403|32
1633712590000|2021-10-08 17:03:10|87452.9|87402.9|87455.6|87405.6|87455.6|87405.6|87452.5|87402.5|31
1633712600000|2021-10-08 17:03:20|87455|87405|87457.1|87407.1|87457.3|87407.3|87454.7|87404.7|33
1633712610000|2021-10-08 17:03:30|87457.2|87407.2|87453.9|87403.9|87457.9|87407.9|87453|87403|30
1633712620000|2021-10-08 17:03:40|87454.5|87404.5|87456.9|87406.9|87457.5|87407.5|87454.3|87404.3|29
1633712630000|2021-10-08 17:03:50|87456.7|87406.7|87457.3|87407.3|87457.4|87407.4|87455.6|87405.6|25
1633712640000|2021-10-08 17:04:00|87457.2|87407.2|87429.2|87379.2|87457.2|87407.2|87413.9|87363.9|58
1633712650000|2021-10-08 17:04:10|87427.6|87377.6|87430.7|87380.7|87430.9|87380.9|87425.8|87375.8|45
1633712660000|2021-10-08 17:04:20|87430.3|87380.3|87430.7|87380.7|87431.9|87381.9|87430.3|87380.3|34
1633712670000|2021-10-08 17:04:30|87431|87381|87431.2|87381.2|87432.3|87382.3|87430.5|87380.5|32
1633712680000|2021-10-08 17:04:40|87430.4|87380.4|87432.2|87382.2|87432.4|87382.4|87430.4|87380.4|19
1633712690000|2021-10-08 17:04:50|87432.3|87382.3|87430.7|87380.7|87432.3|87382.3|87429.3|87379.3|39
1633712700000|2021-10-08 17:05:00|87430.2|87380.2|87434.2|87384.2|87435.1|87385.1|87429.8|87379.8|38
1633712710000|2021-10-08 17:05:10|87434.3|87384.3|87435.3|87385.3|87436.9|87386.9|87433.6|87383.6|40
1633712720000|2021-10-08 17:05:20|87435.5|87385.5|87434.3|87384.3|87435.6|87385.6|87433.6|87383.6|29
1633712730000|2021-10-08 17:05:30|87434.1|87384.1|87433|87383|87434.2|87384.2|87432.8|87382.8|29
1633712740000|2021-10-08 17:05:40|87433.1|87383.1|87433|87383|87433.2|87383.2|87432.6|87382.6|20
1633712750000|2021-10-08 17:05:50|87432.8|87382.8|87435|87385|87435.1|87385.1|87432.6|87382.6|20
1633712760000|2021-10-08 17:06:00|87435.3|87385.3|87435.5|87385.5|87436.6|87386.6|87435.2|87385.2|24
1633712770000|2021-10-08 17:06:10|87435.8|87385.8|87435|87385|87438.3|87388.3|87434.4|87384.4|27
1633712780000|2021-10-08 17:06:20|87435.3|87385.3|87434.1|87384.1|87436.2|87386.2|87434|87384|42
1633712790000|2021-10-08 17:06:30|87434|87384|87433.8|87383.8|87434.3|87384.3|87433.5|87383.5|15
1633712800000|2021-10-08 17:06:40|87433.5|87383.5|87434.3|87384.3|87435.4|87385.4|87433.5|87383.5|19
1633712810000|2021-10-08 17:06:50|87434.5|87384.5|87434.6|87384.6|87435.3|87385.3|87434|87384|19
1633712820000|2021-10-08 17:07:00|87433.8|87383.8|87440.1|87390.1|87441|87391|87433.2|87383.2|44
1633712830000|2021-10-08 17:07:10|87440|87390|87437.4|87387.4|87440.4|87390.4|87437.1|87387.1|32
1633712840000|2021-10-08 17:07:20|87437|87387|87436.6|87386.6|87437.3|87387.3|87436.3|87386.3|24
1633712850000|2021-10-08 17:07:30|87436.7|87386.7|87436.9|87386.9|87437.4|87387.4|87436.4|87386.4|22
1633712860000|2021-10-08 17:07:40|87436.6|87386.6|87436.2|87386.2|87437|87387|87436|87386|27
1633712870000|2021-10-08 17:07:50|87436.5|87386.5|87436.2|87386.2|87436.5|87386.5|87435.4|87385.4|26
1633712880000|2021-10-08 17:08:00|87436.6|87386.6|87437|87387|87437.9|87387.9|87436.6|87386.6|33
1633712890000|2021-10-08 17:08:10|87436.7|87386.7|87437.1|87387.1|87437.4|87387.4|87436.2|87386.2|31
1633712900000|2021-10-08 17:08:20|87436.8|87386.8|87435.7|87385.7|87436.8|87386.8|87435.4|87385.4|26
1633712910000|2021-10-08 17:08:30|87435.8|87385.8|87435.8|87385.8|87435.8|87385.8|87435.3|87385.3|15
1633712920000|2021-10-08 17:08:40|87435.6|87385.6|87432.7|87382.7|87435.7|87385.7|87432.7|87382.7|27
1633712930000|2021-10-08 17:08:50|87432.6|87382.6|87431.7|87381.7|87432.6|87382.6|87431.7|87381.7|26
1633712940000|2021-10-08 17:09:00|87432.1|87382.1|87432|87382|87432.3|87382.3|87431.5|87381.5|21
1633712950000|2021-10-08 17:09:10|87431.8|87381.8|87432.7|87382.7|87433.1|87383.1|87431.3|87381.3|24
1633712960000|2021-10-08 17:09:20|87432.6|87382.6|87430.7|87380.7|87433.4|87383.4|87430.7|87380.7|30
1633712970000|2021-10-08 17:09:30|87431.6|87381.6|87442.5|87392.5|87442.9|87392.9|87431.6|87381.6|39
1633712980000|2021-10-08 17:09:40|87442.3|87392.3|87435.7|87385.7|87443.2|87393.2|87435.2|87385.2|33
1633712990000|2021-10-08 17:09:50|87436.6|87386.6|87436.4|87386.4|87436.7|87386.7|87434.7|87384.7|18
1633713000000|2021-10-08 17:10:00|87436.2|87386.2|87436.4|87386.4|87437.6|87387.6|87435.2|87385.2|26
1633713010000|2021-10-08 17:10:10|87436.5|87386.5|87436.9|87386.9|87436.9|87386.9|87435.4|87385.4|26
1633713020000|2021-10-08 17:10:20|87436.7|87386.7|87437.8|87387.8|87438.4|87388.4|87436|87386|40
1633713030000|2021-10-08 17:10:30|87437.5|87387.5|87440.4|87390.4|87440.8|87390.8|87436|87386|33
1633713040000|2021-10-08 17:10:40|87439.7|87389.7|87439.3|87389.3|87439.7|87389.7|87435.9|87385.9|22
1633713050000|2021-10-08 17:10:50|87439.5|87389.5|87440|87390|87443.4|87393.4|87437.5|87387.5|36
1633713060000|2021-10-08 17:11:00|87440.1|87390.1|87438.5|87388.5|87440.4|87390.4|87438.3|87388.3|29
1633713070000|2021-10-08 17:11:10|87438.6|87388.6|87440.6|87390.6|87446.5|87396.5|87438.5|87388.5|35
1633713080000|2021-10-08 17:11:20|87441.5|87391.5|87441.5|87391.5|87443.3|87393.3|87440.9|87390.9|32
1633713090000|2021-10-08 17:11:30|87440.6|87390.6|87440.6|87390.6|87442.3|87392.3|87435.5|87385.5|40
1633713100000|2021-10-08 17:11:40|87440.9|87390.9|87441.4|87391.4|87441.9|87391.9|87440.7|87390.7|16
1633713110000|2021-10-08 17:11:50|87441.6|87391.6|87438.8|87388.8|87442.3|87392.3|87438.7|87388.7|22
1633713120000|2021-10-08 17:12:00|87438.3|87388.3|87437.4|87387.4|87439|87389|87437.4|87387.4|36
1633713130000|2021-10-08 17:12:10|87437.2|87387.2|87438|87388|87438.4|87388.4|87437.1|87387.1|25
1633713140000|2021-10-08 17:12:20|87438.3|87388.3|87438|87388|87438.7|87388.7|87437.5|87387.5|24
1633713150000|2021-10-08 17:12:30|87438.1|87388.1|87439.1|87389.1|87439.2|87389.2|87437.8|87387.8|17
1633713160000|2021-10-08 17:12:40|87439.2|87389.2|87436.1|87386.1|87439.5|87389.5|87436.1|87386.1|31
1633713170000|2021-10-08 17:12:50|87436.4|87386.4|87434.3|87384.3|87436.8|87386.8|87434.3|87384.3|30
1633713180000|2021-10-08 17:13:00|87434.5|87384.5|87432.5|87382.5|87434.5|87384.5|87431.6|87381.6|31
1633713190000|2021-10-08 17:13:10|87432.6|87382.6|87437.5|87387.5|87437.5|87387.5|87432.2|87382.2|33
1633713200000|2021-10-08 17:13:20|87437|87387|87437.1|87387.1|87437.5|87387.5|87436.5|87386.5|31
1633713210000|2021-10-08 17:13:30|87437|87387|87436.5|87386.5|87437.3|87387.3|87436.1|87386.1|17
1633713220000|2021-10-08 17:13:40|87436.4|87386.4|87434.1|87384.1|87436.4|87386.4|87434|87384|34
1633713230000|2021-10-08 17:13:50|87434.8|87384.8|87434.7|87384.7|87435.9|87385.9|87433.7|87383.7|32
1633713240000|2021-10-08 17:14:00|87434.8|87384.8|87434.8|87384.8|87436.4|87386.4|87434.5|87384.5|30
1633713250000|2021-10-08 17:14:10|87434.7|87384.7|87432.9|87382.9|87435|87385|87432.9|87382.9|31
1633713260000|2021-10-08 17:14:20|87433|87383|87431.6|87381.6|87433|87383|87430.8|87380.8|28
1633713270000|2021-10-08 17:14:30|87431.8|87381.8|87431.6|87381.6|87432.6|87382.6|87431.6|87381.6|17
1633713280000|2021-10-08 17:14:40|87431.8|87381.8|87431.2|87381.2|87431.8|87381.8|87430.9|87380.9|22
1633713290000|2021-10-08 17:14:50|87431.1|87381.1|87430.3|87380.3|87431.4|87381.4|87429.6|87379.6|33
1633713300000|2021-10-08 17:15:00|87429.9|87379.9|87431|87381|87431.3|87381.3|87429.9|87379.9|28
1633713310000|2021-10-08 17:15:10|87431.4|87381.4|87431.1|87381.1|87431.9|87381.9|87430.9|87380.9|21
1633713320000|2021-10-08 17:15:20|87431.2|87381.2|87431.6|87381.6|87431.6|87381.6|87431|87381|23
1633713330000|2021-10-08 17:15:30|87432.1|87382.1|87431.9|87381.9|87432.3|87382.3|87431.3|87381.3|21
1633713340000|2021-10-08 17:15:40|87432.4|87382.4|87438.6|87388.6|87438.6|87388.6|87432|87382|45
1633713350000|2021-10-08 17:15:50|87438.5|87388.5|87439.8|87389.8|87442.2|87392.2|87438.5|87388.5|45
1633713360000|2021-10-08 17:16:00|87439.6|87389.6|87442.8|87392.8|87443.1|87393.1|87439.3|87389.3|33
1633713370000|2021-10-08 17:16:10|87442.9|87392.9|87442.2|87392.2|87443|87393|87441.9|87391.9|26
1633713380000|2021-10-08 17:16:20|87443.5|87393.5|87443|87393|87443.5|87393.5|87442.7|87392.7|16
1633713390000|2021-10-08 17:16:30|87442.9|87392.9|87443.4|87393.4|87444.4|87394.4|87442.9|87392.9|27
1633713400000|2021-10-08 17:16:40|87443.6|87393.6|87444.1|87394.1|87445.1|87395.1|87442.5|87392.5|20
1633713410000|2021-10-08 17:16:50|87444.2|87394.2|87448|87398|87448.2|87398.2|87443.2|87393.2|43
1633713420000|2021-10-08 17:17:00|87447.7|87397.7|87446.5|87396.5|87448.2|87398.2|87445.8|87395.8|47
1633713430000|2021-10-08 17:17:10|87446.4|87396.4|87446.6|87396.6|87446.8|87396.8|87445.4|87395.4|38
1633713440000|2021-10-08 17:17:20|87446.2|87396.2|87451.1|87401.1|87455.8|87405.8|87446.2|87396.2|47
1633713450000|2021-10-08 17:17:30|87451.3|87401.3|87453.2|87403.2|87453.9|87403.9|87451.3|87401.3|29
1633713460000|2021-10-08 17:17:40|87454.1|87404.1|87454.6|87404.6|87458.1|87408.1|87452.5|87402.5|23
1633713470000|2021-10-08 17:17:50|87454.2|87404.2|87456.8|87406.8|87459.3|87409.3|87453.9|87403.9|45
1633713480000|2021-10-08 17:18:00|87456.9|87406.9|87455.2|87405.2|87457.1|87407.1|87451.8|87401.8|42
1633713490000|2021-10-08 17:18:10|87454.9|87404.9|87454.1|87404.1|87456.1|87406.1|87454.1|87404.1|31
1633713500000|2021-10-08 17:18:20|87454.2|87404.2|87452.3|87402.3|87454.4|87404.4|87452.3|87402.3|34
1633713510000|2021-10-08 17:18:30|87452.2|87402.2|87452.9|87402.9|87452.9|87402.9|87451.3|87401.3|27
1633713520000|2021-10-08 17:18:40|87452.7|87402.7|87452|87402|87453.2|87403.2|87452|87402|22
1633713530000|2021-10-08 17:18:50|87452.1|87402.1|87452|87402|87452.6|87402.6|87451.7|87401.7|24
1633713540000|2021-10-08 17:19:00|87452.1|87402.1|87448.9|87398.9|87453.5|87403.5|87448.9|87398.9|40
1633713550000|2021-10-08 17:19:10|87447.8|87397.8|87448.2|87398.2|87449.4|87399.4|87447.8|87397.8|37
1633713560000|2021-10-08 17:19:20|87448|87398|87449.7|87399.7|87450.2|87400.2|87448|87398|32
1633713570000|2021-10-08 17:19:30|87449.3|87399.3|87451.8|87401.8|87451.9|87401.9|87448.9|87398.9|35
1633713580000|2021-10-08 17:19:40|87451.6|87401.6|87454|87404|87454.1|87404.1|87451.5|87401.5|39
1633713590000|2021-10-08 17:19:50|87453.8|87403.8|87455.4|87405.4|87456.4|87406.4|87453.6|87403.6|30
1633713600000|2021-10-08 17:20:00|87455.2|87405.2|87455.2|87405.2|87456.2|87406.2|87453.9|87403.9|29
1633713610000|2021-10-08 17:20:10|87455|87405|87455.6|87405.6|87455.9|87405.9|87454.6|87404.6|20
1633713620000|2021-10-08 17:20:20|87455.4|87405.4|87458.8|87408.8|87460.5|87410.5|87455.4|87405.4|28
1633713630000|2021-10-08 17:20:30|87458.9|87408.9|87474.5|87424.5|87477.1|87427.1|87458.9|87408.9|48
1633713640000|2021-10-08 17:20:40|87474.3|87424.3|87470.8|87420.8|87474.8|87424.8|87470|87420|36
1633713650000|2021-10-08 17:20:50|87470.9|87420.9|87468.9|87418.9|87471.9|87421.9|87466.5|87416.5|46
1633713660000|2021-10-08 17:21:00|87468.8|87418.8|87463.2|87413.2|87468.8|87418.8|87463|87413|44
1633713670000|2021-10-08 17:21:10|87463.5|87413.5|87461.1|87411.1|87463.5|87413.5|87460.2|87410.2|26
1633713680000|2021-10-08 17:21:20|87460.6|87410.6|87461.6|87411.6|87462.3|87412.3|87459.6|87409.6|27
1633713690000|2021-10-08 17:21:30|87461.7|87411.7|87461.6|87411.6|87462.7|87412.7|87461.5|87411.5|23
1633713700000|2021-10-08 17:21:40|87461.1|87411.1|87462.8|87412.8|87463.1|87413.1|87461|87411|28
1633713710000|2021-10-08 17:21:50|87462.9|87412.9|87462.6|87412.6|87463.1|87413.1|87461.7|87411.7|30
1633713720000|2021-10-08 17:22:00|87462.8|87412.8|87462.5|87412.5|87462.9|87412.9|87461.7|87411.7|11
1633713730000|2021-10-08 17:22:10|87462.6|87412.6|87460.1|87410.1|87462.8|87412.8|87459.8|87409.8|34
1633713740000|2021-10-08 17:22:20|87460|87410|87460.1|87410.1|87461.6|87411.6|87460|87410|26
1633713750000|2021-10-08 17:22:30|87460.2|87410.2|87459.6|87409.6|87460.2|87410.2|87458.5|87408.5|26
1633713760000|2021-10-08 17:22:40|87460.1|87410.1|87459.7|87409.7|87460.9|87410.9|87457.6|87407.6|26
1633713770000|2021-10-08 17:22:50|87459.8|87409.8|87460.3|87410.3|87460.5|87410.5|87458.7|87408.7|25
1633713780000|2021-10-08 17:23:00|87464.4|87414.4|87462.8|87412.8|87464.4|87414.4|87461.6|87411.6|36
1633713790000|2021-10-08 17:23:10|87462.9|87412.9|87463.8|87413.8|87464.1|87414.1|87462.4|87412.4|21
1633713800000|2021-10-08 17:23:20|87463.4|87413.4|87467.6|87417.6|87467.6|87417.6|87463.4|87413.4|18
1633713810000|2021-10-08 17:23:30|87467.5|87417.5|87467.1|87417.1|87467.6|87417.6|87465.8|87415.8|35
1633713820000|2021-10-08 17:23:40|87467.2|87417.2|87465.3|87415.3|87467.2|87417.2|87463.7|87413.7|27
1633713830000|2021-10-08 17:23:50|87465.5|87415.5|87466.6|87416.6|87466.9|87416.9|87464.6|87414.6|28
1633713840000|2021-10-08 17:24:00|87466.1|87416.1|87465.7|87415.7|87466.5|87416.5|87464.6|87414.6|33
1633713850000|2021-10-08 17:24:10|87465.4|87415.4|87465.2|87415.2|87466.5|87416.5|87465.2|87415.2|17
1633713860000|2021-10-08 17:24:20|87465.4|87415.4|87465.7|87415.7|87467|87417|87465.1|87415.1|20
1633713870000|2021-10-08 17:24:30|87465.9|87415.9|87466|87416|87466.7|87416.7|87464.3|87414.3|48
1633713880000|2021-10-08 17:24:40|87465.9|87415.9|87469.6|87419.6|87470.8|87420.8|87465.8|87415.8|37
1633713890000|2021-10-08 17:24:50|87468.9|87418.9|87463.6|87413.6|87470|87420|87463.6|87413.6|42
1633713900000|2021-10-08 17:25:00|87464.6|87414.6|87463.5|87413.5|87465.5|87415.5|87462.3|87412.3|41
1633713910000|2021-10-08 17:25:10|87463.3|87413.3|87463|87413|87463.3|87413.3|87462.6|87412.6|15
1633713920000|2021-10-08 17:25:20|87462.4|87412.4|87461.5|87411.5|87462.7|87412.7|87461.3|87411.3|23
1633713930000|2021-10-08 17:25:30|87461.3|87411.3|87461.5|87411.5|87462.4|87412.4|87461.3|87411.3|22
1633713940000|2021-10-08 17:25:40|87461.7|87411.7|87464.7|87414.7|87465.3|87415.3|87460.8|87410.8|23
1633713950000|2021-10-08 17:25:50|87465.4|87415.4|87463.8|87413.8|87465.4|87415.4|87462.5|87412.5|39
1633713960000|2021-10-08 17:26:00|87463.7|87413.7|87462.3|87412.3|87463.7|87413.7|87462.2|87412.2|25
1633713970000|2021-10-08 17:26:10|87462.1|87412.1|87462|87412|87462.6|87412.6|87461.2|87411.2|22
1633713980000|2021-10-08 17:26:20|87460.9|87410.9|87461.9|87411.9|87462.2|87412.2|87460.9|87410.9|18
1633713990000|2021-10-08 17:26:30|87462|87412|87461.6|87411.6|87462.3|87412.3|87461.6|87411.6|14
1633714000000|2021-10-08 17:26:40|87461.8|87411.8|87459.8|87409.8|87461.8|87411.8|87459.4|87409.4|30
1633714010000|2021-10-08 17:26:50|87460.2|87410.2|87459.9|87409.9|87460.2|87410.2|87458.9|87408.9|26
1633714020000|2021-10-08 17:27:00|87459.8|87409.8|87459.1|87409.1|87460|87410|87458.9|87408.9|25
1633714030000|2021-10-08 17:27:10|87458.6|87408.6|87458.1|87408.1|87458.6|87408.6|87458|87408|30
1633714040000|2021-10-08 17:27:20|87458.6|87408.6|87458.8|87408.8|87459|87409|87457.6|87407.6|33
1633714050000|2021-10-08 17:27:30|87458.5|87408.5|87459.6|87409.6|87459.8|87409.8|87458.3|87408.3|36
1633714060000|2021-10-08 17:27:40|87459.8|87409.8|87459.6|87409.6|87459.8|87409.8|87459|87409|20
1633714070000|2021-10-08 17:27:50|87459.5|87409.5|87457.6|87407.6|87459.9|87409.9|87455.6|87405.6|45
1633714080000|2021-10-08 17:28:00|87457.4|87407.4|87457.4|87407.4|87459|87409|87456.4|87406.4|40
1633714090000|2021-10-08 17:28:10|87457.6|87407.6|87457|87407|87457.9|87407.9|87455.9|87405.9|34
1633714100000|2021-10-08 17:28:20|87457.4|87407.4|87455.6|87405.6|87458.5|87408.5|87454.7|87404.7|28
1633714110000|2021-10-08 17:28:30|87453.3|87403.3|87459.8|87409.8|87460|87410|87453.3|87403.3|39
1633714120000|2021-10-08 17:28:40|87459.1|87409.1|87457.6|87407.6|87459.4|87409.4|87457.5|87407.5|23
1633714130000|2021-10-08 17:28:50|87457.9|87407.9|87454.6|87404.6|87458|87408|87454|87404|47
1633714140000|2021-10-08 17:29:00|87454.7|87404.7|87453|87403|87455.4|87405.4|87453|87403|43
1633714150000|2021-10-08 17:29:10|87453.4|87403.4|87453.4|87403.4|87453.7|87403.7|87452.7|87402.7|30
1633714160000|2021-10-08 17:29:20|87453|87403|87455|87405|87455.1|87405.1|87453|87403|28
1633714170000|2021-10-08 17:29:30|87454.6|87404.6|87452.4|87402.4|87454.6|87404.6|87451.8|87401.8|27
1633714180000|2021-10-08 17:29:40|87452.1|87402.1|87458.3|87408.3|87458.3|87408.3|87452|87402|46
1633714190000|2021-10-08 17:29:50|87457.8|87407.8|87458.1|87408.1|87458.9|87408.9|87456.1|87406.1|37
1633714200000|2021-10-08 17:30:00|87458|87408|87456.6|87406.6|87458.5|87408.5|87456|87406|36
1633714210000|2021-10-08 17:30:10|87456.4|87406.4|87460.5|87410.5|87460.8|87410.8|87456.2|87406.2|31
1633714220000|2021-10-08 17:30:20|87460.4|87410.4|87459.7|87409.7|87460.8|87410.8|87459|87409|28
1633714230000|2021-10-08 17:30:30|87459.6|87409.6|87458|87408|87459.6|87409.6|87457.8|87407.8|33
1633714240000|2021-10-08 17:30:40|87457.9|87407.9|87457.3|87407.3|87457.9|87407.9|87457.1|87407.1|23
1633714250000|2021-10-08 17:30:50|87457.6|87407.6|87458.1|87408.1|87458.1|87408.1|87456.5|87406.5|18
1633714260000|2021-10-08 17:31:00|87457.4|87407.4|87457|87407|87457.6|87407.6|87456.2|87406.2|39
1633714270000|2021-10-08 17:31:10|87456.5|87406.5|87457.1|87407.1|87457.6|87407.6|87456.1|87406.1|27
1633714280000|2021-10-08 17:31:20|87458.1|87408.1|87458.7|87408.7|87458.7|87408.7|87456.6|87406.6|39
1633714290000|2021-10-08 17:31:30|87458.4|87408.4|87460.9|87410.9|87461.2|87411.2|87455.9|87405.9|46
1633714300000|2021-10-08 17:31:40|87459.4|87409.4|87460|87410|87461.1|87411.1|87457.4|87407.4|45
1633714310000|2021-10-08 17:31:50|87459|87409|87457|87407|87459|87409|87456.5|87406.5|41
1633714320000|2021-10-08 17:32:00|87457.3|87407.3|87460.2|87410.2|87461.6|87411.6|87455.8|87405.8|37
1633714330000|2021-10-08 17:32:10|87460.1|87410.1|87468.1|87418.1|87469|87419|87459.9|87409.9|44
1633714340000|2021-10-08 17:32:20|87469.4|87419.4|87469.3|87419.3|87471.6|87421.6|87467|87417|42
1633714350000|2021-10-08 17:32:30|87469.7|87419.7|87471.2|87421.2|87471.2|87421.2|87468.7|87418.7|40
1633714360000|2021-10-08 17:32:40|87469.8|87419.8|87469.6|87419.6|87471.2|87421.2|87469|87419|23
1633714370000|2021-10-08 17:32:50|87470.1|87420.1|87470.2|87420.2|87471.4|87421.4|87469.5|87419.5|30
1633714380000|2021-10-08 17:33:00|87469.9|87419.9|87467.7|87417.7|87470.3|87420.3|87466.9|87416.9|47
1633714390000|2021-10-08 17:33:10|87467.9|87417.9|87468|87418|87468.8|87418.8|87466.2|87416.2|41
1633714400000|2021-10-08 17:33:20|87468.2|87418.2|87467.7|87417.7|87468.2|87418.2|87467.1|87417.1|28
1633714410000|2021-10-08 17:33:30|87467.9|87417.9|87467.3|87417.3|87468|87418|87466.6|87416.6|26
1633714420000|2021-10-08 17:33:40|87467.2|87417.2|87462.7|87412.7|87467.4|87417.4|87461.3|87411.3|44
1633714430000|2021-10-08 17:33:50|87462.1|87412.1|87456|87406|87462.7|87412.7|87452.8|87402.8|43
1633714440000|2021-10-08 17:34:00|87455.9|87405.9|87457.4|87407.4|87457.7|87407.7|87455.6|87405.6|47
1633714450000|2021-10-08 17:34:10|87457|87407|87454.8|87404.8|87457.3|87407.3|87454.7|87404.7|37
1633714460000|2021-10-08 17:34:20|87455.2|87405.2|87456.8|87406.8|87457.3|87407.3|87455.1|87405.1|37
1633714470000|2021-10-08 17:34:30|87456.6|87406.6|87455.4|87405.4|87457|87407|87455.2|87405.2|28
1633714480000|2021-10-08 17:34:40|87454.9|87404.9|87451.3|87401.3|87454.9|87404.9|87451.1|87401.1|46
1633714490000|2021-10-08 17:34:50|87451.2|87401.2|87451.3|87401.3|87451.3|87401.3|87450.4|87400.4|22
1633714500000|2021-10-08 17:35:00|87450.9|87400.9|87452.3|87402.3|87454.1|87404.1|87450.6|87400.6|27
1633714510000|2021-10-08 17:35:10|87452|87402|87452.2|87402.2|87453.8|87403.8|87451.6|87401.6|21
1633714520000|2021-10-08 17:35:20|87452.1|87402.1|87452|87402|87452.9|87402.9|87451.7|87401.7|17
1633714530000|2021-10-08 17:35:30|87452.1|87402.1|87452.4|87402.4|87452.8|87402.8|87451.9|87401.9|26
1633714540000|2021-10-08 17:35:40|87452.9|87402.9|87450.8|87400.8|87452.9|87402.9|87450.3|87400.3|38
1633714550000|2021-10-08 17:35:50|87450.7|87400.7|87452.5|87402.5|87452.8|87402.8|87450.7|87400.7|41
1633714560000|2021-10-08 17:36:00|87452.2|87402.2|87452.9|87402.9|87453.8|87403.8|87451.9|87401.9|28
1633714570000|2021-10-08 17:36:10|87453.3|87403.3|87448.6|87398.6|87454.2|87404.2|87447|87397|35
1633714580000|2021-10-08 17:36:20|87449.6|87399.6|87449.4|87399.4|87451.4|87401.4|87448.8|87398.8|34
1633714590000|2021-10-08 17:36:30|87450.9|87400.9|87449.8|87399.8|87451.2|87401.2|87449.5|87399.5|36
1633714600000|2021-10-08 17:36:40|87449.7|87399.7|87448.8|87398.8|87449.8|87399.8|87448.6|87398.6|24
1633714610000|2021-10-08 17:36:50|87448.7|87398.7|87448.9|87398.9|87449.3|87399.3|87448.5|87398.5|19
1633714620000|2021-10-08 17:37:00|87448.8|87398.8|87450.7|87400.7|87450.9|87400.9|87448.8|87398.8|34
1633714630000|2021-10-08 17:37:10|87450.6|87400.6|87449.7|87399.7|87450.9|87400.9|87449.4|87399.4|25
1633714640000|2021-10-08 17:37:20|87449.4|87399.4|87449.1|87399.1|87450.1|87400.1|87447.9|87397.9|28
1633714650000|2021-10-08 17:37:30|87450.1|87400.1|87448.6|87398.6|87450.4|87400.4|87448.6|87398.6|26
1633714660000|2021-10-08 17:37:40|87448.7|87398.7|87449.1|87399.1|87449.2|87399.2|87448.1|87398.1|26
1633714670000|2021-10-08 17:37:50|87449.2|87399.2|87449.4|87399.4|87450|87400|87448.9|87398.9|14
1633714680000|2021-10-08 17:38:00|87449.2|87399.2|87447.5|87397.5|87449.2|87399.2|87446.4|87396.4|42
1633714690000|2021-10-08 17:38:10|87447|87397|87447|87397|87447|87397|87446.6|87396.6|15
1633714700000|2021-10-08 17:38:20|87446.8|87396.8|87448.4|87398.4|87449.5|87399.5|87446.4|87396.4|22
1633714710000|2021-10-08 17:38:30|87448.5|87398.5|87449.5|87399.5|87450|87400|87448.3|87398.3|31
1633714720000|2021-10-08 17:38:40|87449.4|87399.4|87449.2|87399.2|87449.8|87399.8|87448.7|87398.7|37
1633714730000|2021-10-08 17:38:50|87449.1|87399.1|87448.9|87398.9|87449.5|87399.5|87448.9|87398.9|27
1633714740000|2021-10-08 17:39:00|87449|87399|87448.6|87398.6|87449.6|87399.6|87444.3|87394.3|49
1633714750000|2021-10-08 17:39:10|87447.9|87397.9|87447.2|87397.2|87448.1|87398.1|87447|87397|29
1633714760000|2021-10-08 17:39:20|87447|87397|87447|87397|87447.9|87397.9|87446.8|87396.8|21
1633714770000|2021-10-08 17:39:30|87447.1|87397.1|87447.4|87397.4|87447.9|87397.9|87446.5|87396.5|27
1633714780000|2021-10-08 17:39:40|87447.6|87397.6|87447.6|87397.6|87447.6|87397.6|87447.1|87397.1|20
1633714790000|2021-10-08 17:39:50|87447.4|87397.4|87447.4|87397.4|87447.7|87397.7|87446.4|87396.4|26
1633714800000|2021-10-08 17:40:00|87447.3|87397.3|87446.2|87396.2|87447.9|87397.9|87446.2|87396.2|30
1633714810000|2021-10-08 17:40:10|87446.1|87396.1|87445.2|87395.2|87446.1|87396.1|87441.8|87391.8|44
1633714820000|2021-10-08 17:40:20|87445.8|87395.8|87445.5|87395.5|87445.8|87395.8|87445|87395|24
1633714830000|2021-10-08 17:40:30|87445.8|87395.8|87446.1|87396.1|87446.4|87396.4|87445.1|87395.1|26
1633714840000|2021-10-08 17:40:40|87446|87396|87446.6|87396.6|87447.3|87397.3|87445.5|87395.5|23
1633714850000|2021-10-08 17:40:50|87447.2|87397.2|87449.1|87399.1|87449.1|87399.1|87444.1|87394.1|36
1633714860000|2021-10-08 17:41:00|87448.9|87398.9|87450.4|87400.4|87450.6|87400.6|87447.4|87397.4|39
1633714870000|2021-10-08 17:41:10|87449.9|87399.9|87449.3|87399.3|87449.9|87399.9|87449.2|87399.2|39
1633714880000|2021-10-08 17:41:20|87449.4|87399.4|87441.7|87391.7|87449.7|87399.7|87441.7|87391.7|32
1633714890000|2021-10-08 17:41:30|87440.8|87390.8|87442.6|87392.6|87443.3|87393.3|87440.8|87390.8|26
1633714900000|2021-10-08 17:41:40|87442.4|87392.4|87442.1|87392.1|87442.8|87392.8|87441.8|87391.8|18
1633714910000|2021-10-08 17:41:50|87442.4|87392.4|87441.1|87391.1|87442.4|87392.4|87440.4|87390.4|24
1633714920000|2021-10-08 17:42:00|87441.3|87391.3|87441.9|87391.9|87441.9|87391.9|87440.4|87390.4|27
1633714930000|2021-10-08 17:42:10|87442|87392|87442.3|87392.3|87442.4|87392.4|87441.7|87391.7|14
1633714940000|2021-10-08 17:42:20|87442.4|87392.4|87447.3|87397.3|87447.3|87397.3|87441.8|87391.8|31
1633714950000|2021-10-08 17:42:30|87447.2|87397.2|87448.3|87398.3|87448.5|87398.5|87446.5|87396.5|35
1633714960000|2021-10-08 17:42:40|87448|87398|87448.4|87398.4|87448.4|87398.4|87447.4|87397.4|21
1633714970000|2021-10-08 17:42:50|87448.2|87398.2|87447.1|87397.1|87448.6|87398.6|87446.8|87396.8|24
1633714980000|2021-10-08 17:43:00|87447.3|87397.3|87449.7|87399.7|87449.9|87399.9|87447.2|87397.2|32
1633714990000|2021-10-08 17:43:10|87449.9|87399.9|87456|87406|87457.4|87407.4|87449|87399|38
1633715000000|2021-10-08 17:43:20|87456.5|87406.5|87457.8|87407.8|87457.8|87407.8|87455.6|87405.6|26
1633715010000|2021-10-08 17:43:30|87457.7|87407.7|87459.4|87409.4|87459.4|87409.4|87457.7|87407.7|21
1633715020000|2021-10-08 17:43:40|87459.3|87409.3|87459.8|87409.8|87460|87410|87458.2|87408.2|27
1633715030000|2021-10-08 17:43:50|87460.1|87410.1|87460.7|87410.7|87460.9|87410.9|87459.7|87409.7|25
1633715040000|2021-10-08 17:44:00|87460.9|87410.9|87460.2|87410.2|87461.3|87411.3|87459.3|87409.3|22
1633715050000|2021-10-08 17:44:10|87459.7|87409.7|87461.4|87411.4|87461.9|87411.9|87459.6|87409.6|25
1633715060000|2021-10-08 17:44:20|87461.9|87411.9|87461|87411|87462|87412|87460.7|87410.7|19
1633715070000|2021-10-08 17:44:30|87461.4|87411.4|87459.8|87409.8|87461.9|87411.9|87458.7|87408.7|33
1633715080000|2021-10-08 17:44:40|87459.6|87409.6|87460.9|87410.9|87461.1|87411.1|87458.8|87408.8|23
1633715090000|2021-10-08 17:44:50|87461.2|87411.2|87459.4|87409.4|87461.4|87411.4|87458.8|87408.8|16
1633715100000|2021-10-08 17:45:00|87460.6|87410.6|87459.2|87409.2|87460.6|87410.6|87458.6|87408.6|16
1633715110000|2021-10-08 17:45:10|87459|87409|87455.7|87405.7|87459.3|87409.3|87454.3|87404.3|28
1633715120000|2021-10-08 17:45:20|87455.9|87405.9|87451.1|87401.1|87457.1|87407.1|87450.1|87400.1|38
1633715130000|2021-10-08 17:45:30|87451.8|87401.8|87450.5|87400.5|87452.2|87402.2|87449.5|87399.5|37
1633715140000|2021-10-08 17:45:40|87450.1|87400.1|87450.1|87400.1|87452.1|87402.1|87449.7|87399.7|28
1633715150000|2021-10-08 17:45:50|87449.8|87399.8|87452.2|87402.2|87452.5|87402.5|87449.8|87399.8|20
1633715160000|2021-10-08 17:46:00|87452.7|87402.7|87451.9|87401.9|87452.9|87402.9|87450.6|87400.6|31
1633715170000|2021-10-08 17:46:10|87451.8|87401.8|87451.2|87401.2|87452.3|87402.3|87450.6|87400.6|33
1633715180000|2021-10-08 17:46:20|87451.4|87401.4|87450.2|87400.2|87452.9|87402.9|87449.7|87399.7|27
1633715190000|2021-10-08 17:46:30|87450.5|87400.5|87450.4|87400.4|87451.3|87401.3|87450.1|87400.1|19
1633715200000|2021-10-08 17:46:40|87450.5|87400.5|87447.8|87397.8|87450.5|87400.5|87447.5|87397.5|25
1633715210000|2021-10-08 17:46:50|87447.5|87397.5|87448|87398|87448.3|87398.3|87447.3|87397.3|13
1633715220000|2021-10-08 17:47:00|87448.2|87398.2|87448|87398|87448.5|87398.5|87447.5|87397.5|16
1633715230000|2021-10-08 17:47:10|87447.9|87397.9|87447.3|87397.3|87449.2|87399.2|87447.2|87397.2|26
1633715240000|2021-10-08 17:47:20|87447.4|87397.4|87447.3|87397.3|87447.8|87397.8|87447.1|87397.1|19
1633715250000|2021-10-08 17:47:30|87447.2|87397.2|87448|87398|87448|87398|87447.2|87397.2|14
1633715260000|2021-10-08 17:47:40|87448.1|87398.1|87447.3|87397.3|87448.1|87398.1|87446.3|87396.3|28
1633715270000|2021-10-08 17:47:50|87446.7|87396.7|87446.9|87396.9|87447|87397|87446.5|87396.5|25
1633715280000|2021-10-08 17:48:00|87447|87397|87446.4|87396.4|87447.2|87397.2|87446.2|87396.2|38
1633715290000|2021-10-08 17:48:10|87446.3|87396.3|87440.8|87390.8|87446.3|87396.3|87440.6|87390.6|35
1633715300000|2021-10-08 17:48:20|87441|87391|87441.7|87391.7|87442.2|87392.2|87440.4|87390.4|30
1633715310000|2021-10-08 17:48:30|87441.9|87391.9|87442|87392|87442.4|87392.4|87441.1|87391.1|22
1633715320000|2021-10-08 17:48:40|87441.7|87391.7|87442.3|87392.3|87443.7|87393.7|87441.7|87391.7|22
1633715330000|2021-10-08 17:48:50|87442.7|87392.7|87442.4|87392.4|87443|87393|87442|87392|23
1633715340000|2021-10-08 17:49:00|87442.1|87392.1|87437.1|87387.1|87442.5|87392.5|87436|87386|30
1633715350000|2021-10-08 17:49:10|87437.5|87387.5|87437.9|87387.9|87437.9|87387.9|87435.2|87385.2|33
1633715360000|2021-10-08 17:49:20|87436.7|87386.7|87437.3|87387.3|87437.6|87387.6|87436.5|87386.5|27
1633715370000|2021-10-08 17:49:30|87436.8|87386.8|87435|87385|87436.8|87386.8|87433.2|87383.2|31
1633715380000|2021-10-08 17:49:40|87434.9|87384.9|87433.2|87383.2|87434.9|87384.9|87432.5|87382.5|30
1633715390000|2021-10-08 17:49:50|87433.3|87383.3|87431.9|87381.9|87433.3|87383.3|87431.4|87381.4|31
1633715400000|2021-10-08 17:50:00|87432.4|87382.4|87432.8|87382.8|87433.4|87383.4|87431.9|87381.9|28
1633715410000|2021-10-08 17:50:10|87433|87383|87433.4|87383.4|87434|87384|87433|87383|16
1633715420000|2021-10-08 17:50:20|87433.5|87383.5|87433.3|87383.3|87433.9|87383.9|87431.6|87381.6|21
1633715430000|2021-10-08 17:50:30|87432.7|87382.7|87434|87384|87434|87384|87432.7|87382.7|16
1633715440000|2021-10-08 17:50:40|87434.1|87384.1|87434.7|87384.7|87435.5|87385.5|87432.9|87382.9|21
1633715450000|2021-10-08 17:50:50|87435|87385|87436.1|87386.1|87438.2|87388.2|87435|87385|48
1633715460000|2021-10-08 17:51:00|87436.2|87386.2|87437.3|87387.3|87437.3|87387.3|87436|87386|20
1633715470000|2021-10-08 17:51:10|87437.8|87387.8|87436.9|87386.9|87437.8|87387.8|87436.7|87386.7|26
1633715480000|2021-10-08 17:51:20|87437|87387|87437.9|87387.9|87438.2|87388.2|87437|87387|29
1633715490000|2021-10-08 17:51:30|87438|87388|87437.7|87387.7|87438|87388|87437.3|87387.3|33
1633715500000|2021-10-08 17:51:40|87437.6|87387.6|87431.2|87381.2|87438.4|87388.4|87431|87381|41
1633715510000|2021-10-08 17:51:50|87430.5|87380.5|87429.7|87379.7|87431.1|87381.1|87429.5|87379.5|32
1633715520000|2021-10-08 17:52:00|87427.7|87377.7|87424.6|87374.6|87427.7|87377.7|87421.9|87371.9|27
1633715530000|2021-10-08 17:52:10|87424.2|87374.2|87423.7|87373.7|87426|87376|87423.3|87373.3|25
1633715540000|2021-10-08 17:52:20|87423.6|87373.6|87423.1|87373.1|87424.2|87374.2|87422.5|87372.5|33
1633715550000|2021-10-08 17:52:30|87423.3|87373.3|87422.5|87372.5|87423.3|87373.3|87422.2|87372.2|27
1633715560000|2021-10-08 17:52:40|87423.9|87373.9|87411.7|87361.7|87424.1|87374.1|87410.5|87360.5|37
1633715570000|2021-10-08 17:52:50|87412.1|87362.1|87410.7|87360.7|87412.7|87362.7|87410.1|87360.1|26
1633715580000|2021-10-08 17:53:00|87410.2|87360.2|87411.9|87361.9|87412.9|87362.9|87410.2|87360.2|32
1633715590000|2021-10-08 17:53:10|87411.8|87361.8|87412.9|87362.9|87414.5|87364.5|87411.8|87361.8|28
1633715600000|2021-10-08 17:53:20|87413|87363|87412.2|87362.2|87413|87363|87411.2|87361.2|36
1633715610000|2021-10-08 17:53:30|87412.3|87362.3|87412.2|87362.2|87412.5|87362.5|87410.6|87360.6|32
1633715620000|2021-10-08 17:53:40|87411.9|87361.9|87411.4|87361.4|87412|87362|87411.3|87361.3|26
1633715630000|2021-10-08 17:53:50|87411.7|87361.7|87410.7|87360.7|87411.8|87361.8|87409.7|87359.7|33
1633715640000|2021-10-08 17:54:00|87411|87361|87416|87366|87416|87366|87410.6|87360.6|33
1633715650000|2021-10-08 17:54:10|87416.2|87366.2|87417.6|87367.6|87420.3|87370.3|87415.2|87365.2|38
1633715660000|2021-10-08 17:54:20|87417.4|87367.4|87417.1|87367.1|87418.6|87368.6|87416.6|87366.6|33
1633715670000|2021-10-08 17:54:30|87417.7|87367.7|87418.4|87368.4|87419.1|87369.1|87417.7|87367.7|31
1633715680000|2021-10-08 17:54:40|87418.1|87368.1|87415.1|87365.1|87418.6|87368.6|87415.1|87365.1|16
1633715690000|2021-10-08 17:54:50|87414.7|87364.7|87414.2|87364.2|87416.4|87366.4|87413.7|87363.7|30
1633715700000|2021-10-08 17:55:00|87415.1|87365.1|87415.1|87365.1|87415.7|87365.7|87414.2|87364.2|27
1633715710000|2021-10-08 17:55:10|87412.3|87362.3|87411.7|87361.7|87412.4|87362.4|87411.6|87361.6|26
1633715720000|2021-10-08 17:55:20|87412|87362|87411.8|87361.8|87412.3|87362.3|87411.2|87361.2|29
1633715730000|2021-10-08 17:55:30|87411.9|87361.9|87413.2|87363.2|87413.5|87363.5|87411.3|87361.3|38
1633715740000|2021-10-08 17:55:40|87413|87363|87410.6|87360.6|87413.6|87363.6|87410.2|87360.2|34
1633715750000|2021-10-08 17:55:50|87411|87361|87411.9|87361.9|87411.9|87361.9|87409.3|87359.3|29
1633715760000|2021-10-08 17:56:00|87412|87362|87407.7|87357.7|87412.9|87362.9|87407.6|87357.6|39
1633715770000|2021-10-08 17:56:10|87407.8|87357.8|87406.3|87356.3|87409.1|87359.1|87404.7|87354.7|44
1633715780000|2021-10-08 17:56:20|87406.1|87356.1|87405.4|87355.4|87406.8|87356.8|87404.9|87354.9|38
1633715790000|2021-10-08 17:56:30|87405.2|87355.2|87405.8|87355.8|87407.1|87357.1|87404.5|87354.5|26
1633715800000|2021-10-08 17:56:40|87404.9|87354.9|87407.5|87357.5|87407.9|87357.9|87404.9|87354.9|28
1633715810000|2021-10-08 17:56:50|87407.4|87357.4|87405.8|87355.8|87407.5|87357.5|87404.2|87354.2|36
1633715820000|2021-10-08 17:57:00|87406.3|87356.3|87406|87356|87406.6|87356.6|87404.3|87354.3|22
1633715830000|2021-10-08 17:57:10|87405.8|87355.8|87405.1|87355.1|87406.8|87356.8|87405.1|87355.1|30
1633715840000|2021-10-08 17:57:20|87405.2|87355.2|87406.3|87356.3|87406.4|87356.4|87405.1|87355.1|28
1633715850000|2021-10-08 17:57:30|87406.2|87356.2|87405.6|87355.6|87406.2|87356.2|87402.3|87352.3|37
1633715860000|2021-10-08 17:57:40|87405.7|87355.7|87404.2|87354.2|87406.6|87356.6|87404.2|87354.2|24
1633715870000|2021-10-08 17:57:50|87403.9|87353.9|87404.8|87354.8|87405.4|87355.4|87403.8|87353.8|26
1633715880000|2021-10-08 17:58:00|87404.3|87354.3|87403.5|87353.5|87404.8|87354.8|87401.3|87351.3|33
1633715890000|2021-10-08 17:58:10|87403.9|87353.9|87399.2|87349.2|87404.4|87354.4|87398.5|87348.5|37
1633715900000|2021-10-08 17:58:20|87399.6|87349.6|87392.4|87342.4|87400.2|87350.2|87391.5|87341.5|47
1633715910000|2021-10-08 17:58:30|87392.3|87342.3|87377|87327|87392.3|87342.3|87377|87327|59
1633715920000|2021-10-08 17:58:40|87377.8|87327.8|87386.5|87336.5|87388.3|87338.3|87377.8|87327.8|44
1633715930000|2021-10-08 17:58:50|87386.8|87336.8|87390.3|87340.3|87393.1|87343.1|87386.1|87336.1|35
1633715940000|2021-10-08 17:59:00|87391.3|87341.3|87393|87343|87393.4|87343.4|87390.5|87340.5|35
1633715950000|2021-10-08 17:59:10|87392.5|87342.5|87395.9|87345.9|87396|87346|87390.9|87340.9|40
1633715960000|2021-10-08 17:59:20|87395.3|87345.3|87400.9|87350.9|87400.9|87350.9|87395.2|87345.2|52
1633715970000|2021-10-08 17:59:30|87398.5|87348.5|87393.4|87343.4|87398.5|87348.5|87392|87342|42
1633715980000|2021-10-08 17:59:40|87393.2|87343.2|87393.4|87343.4|87394|87344|87391.7|87341.7|38
1633715990000|2021-10-08 17:59:50|87393.6|87343.6|87397.8|87347.8|87399.8|87349.8|87393.2|87343.2|31
1633716000000|2021-10-08 18:00:00|87397.4|87347.4|87401.7|87351.7|87401.8|87351.8|87397.4|87347.4|29
1633716010000|2021-10-08 18:00:10|87401.8|87351.8|87400.2|87350.2|87401.8|87351.8|87399.6|87349.6|20
1633716020000|2021-10-08 18:00:20|87399.7|87349.7|87400.1|87350.1|87400.2|87350.2|87398.9|87348.9|37
1633716030000|2021-10-08 18:00:30|87400|87350|87399.6|87349.6|87400|87350|87398.7|87348.7|34
1633716040000|2021-10-08 18:00:40|87399.5|87349.5|87397.1|87347.1|87399.7|87349.7|87396.8|87346.8|33
1633716050000|2021-10-08 18:00:50|87398.2|87348.2|87396.2|87346.2|87398.3|87348.3|87395.7|87345.7|27
1633716060000|2021-10-08 18:01:00|87396|87346|87393.9|87343.9|87396.3|87346.3|87392.4|87342.4|37
1633716070000|2021-10-08 18:01:10|87394|87344|87393.6|87343.6|87397.1|87347.1|87393.6|87343.6|46
1633716080000|2021-10-08 18:01:20|87393.8|87343.8|87386.6|87336.6|87395.6|87345.6|87385|87335|44
1633716090000|2021-10-08 18:01:30|87386.1|87336.1|87386.7|87336.7|87388.1|87338.1|87385.4|87335.4|38
1633716100000|2021-10-08 18:01:40|87386.6|87336.6|87386.5|87336.5|87388.5|87338.5|87385.7|87335.7|40
1633716110000|2021-10-08 18:01:50|87386.6|87336.6|87386.3|87336.3|87387.4|87337.4|87386.2|87336.2|29
1633716120000|2021-10-08 18:02:00|87383|87333|87380.9|87330.9|87383.4|87333.4|87380.5|87330.5|39
1633716130000|2021-10-08 18:02:10|87380.8|87330.8|87374.4|87324.4|87381|87331|87374.3|87324.3|27
1633716140000|2021-10-08 18:02:20|87374.7|87324.7|87374.7|87324.7|87374.9|87324.9|87374|87324|23
1633716150000|2021-10-08 18:02:30|87374.5|87324.5|87375.3|87325.3|87376|87326|87374.5|87324.5|27
1633716160000|2021-10-08 18:02:40|87375.2|87325.2|87373.3|87323.3|87375.4|87325.4|87373.3|87323.3|29
1633716170000|2021-10-08 18:02:50|87372.1|87322.1|87373.4|87323.4|87376.6|87326.6|87371.8|87321.8|45
1633716180000|2021-10-08 18:03:00|87373.1|87323.1|87373.1|87323.1|87374.4|87324.4|87373.1|87323.1|23
1633716190000|2021-10-08 18:03:10|87373.5|87323.5|87365.5|87315.5|87373.5|87323.5|87365.3|87315.3|32
1633716200000|2021-10-08 18:03:20|87365.4|87315.4|87364.2|87314.2|87365.5|87315.5|87363.8|87313.8|38
1633716210000|2021-10-08 18:03:30|87364.3|87314.3|87365.4|87315.4|87366.1|87316.1|87362.5|87312.5|33
1633716220000|2021-10-08 18:03:40|87365.3|87315.3|87362.5|87312.5|87365.3|87315.3|87362.2|87312.2|27
1633716230000|2021-10-08 18:03:50|87362.3|87312.3|87360.7|87310.7|87362.4|87312.4|87358.9|87308.9|45
1633716240000|2021-10-08 18:04:00|87360.8|87310.8|87363.8|87313.8|87365.1|87315.1|87360.8|87310.8|32
1633716250000|2021-10-08 18:04:10|87364.2|87314.2|87363.3|87313.3|87364.8|87314.8|87362.6|87312.6|40
1633716260000|2021-10-08 18:04:20|87363.2|87313.2|87363.3|87313.3|87364.3|87314.3|87362.9|87312.9|27
1633716270000|2021-10-08 18:04:30|87363.4|87313.4|87362.1|87312.1|87363.7|87313.7|87362|87312|31
1633716280000|2021-10-08 18:04:40|87361.9|87311.9|87361.8|87311.8|87362.1|87312.1|87361.1|87311.1|21
1633716290000|2021-10-08 18:04:50|87361.9|87311.9|87358.4|87308.4|87362|87312|87358.3|87308.3|31
1633716300000|2021-10-08 18:05:00|87358.3|87308.3|87357.3|87307.3|87358.5|87308.5|87357.2|87307.2|24
1633716310000|2021-10-08 18:05:10|87357.4|87307.4|87357.7|87307.7|87361.6|87311.6|87357.4|87307.4|29
1633716320000|2021-10-08 18:05:20|87357.9|87307.9|87358.5|87308.5|87359.7|87309.7|87357.4|87307.4|31
1633716330000|2021-10-08 18:05:30|87358.7|87308.7|87356.1|87306.1|87359.3|87309.3|87356|87306|33
1633716340000|2021-10-08 18:05:40|87356.3|87306.3|87357.3|87307.3|87358|87308|87356|87306|24
1633716350000|2021-10-08 18:05:50|87357.2|87307.2|87357.8|87307.8|87358.3|87308.3|87357.2|87307.2|19
1633716360000|2021-10-08 18:06:00|87357.9|87307.9|87357.7|87307.7|87358.1|87308.1|87357.6|87307.6|17
1633716370000|2021-10-08 18:06:10|87357.6|87307.6|87357.9|87307.9|87358.5|87308.5|87357|87307|23
1633716380000|2021-10-08 18:06:20|87357.8|87307.8|87360.6|87310.6|87361.9|87311.9|87357.6|87307.6|37
1633716390000|2021-10-08 18:06:30|87361.1|87311.1|87362|87312|87362.1|87312.1|87360.7|87310.7|23
1633716400000|2021-10-08 18:06:40|87361.7|87311.7|87361.3|87311.3|87362.1|87312.1|87360.9|87310.9|27
1633716410000|2021-10-08 18:06:50|87361.4|87311.4|87362.9|87312.9|87364.3|87314.3|87361.4|87311.4|22
1633716420000|2021-10-08 18:07:00|87362.7|87312.7|87361.9|87311.9|87362.8|87312.8|87361.9|87311.9|14
1633716430000|2021-10-08 18:07:10|87361.7|87311.7|87362.5|87312.5|87362.5|87312.5|87361.6|87311.6|18
1633716440000|2021-10-08 18:07:20|87362.6|87312.6|87363.3|87313.3|87363.3|87313.3|87361.3|87311.3|34
1633716450000|2021-10-08 18:07:30|87363.4|87313.4|87361.7|87311.7|87363.4|87313.4|87361.4|87311.4|26
1633716460000|2021-10-08 18:07:40|87362.3|87312.3|87363.7|87313.7|87363.7|87313.7|87362.1|87312.1|25
1633716470000|2021-10-08 18:07:50|87363.3|87313.3|87362.3|87312.3|87363.3|87313.3|87361.9|87311.9|22
1633716480000|2021-10-08 18:08:00|87362.2|87312.2|87364.5|87314.5|87365.2|87315.2|87362.2|87312.2|36
1633716490000|2021-10-08 18:08:10|87364.9|87314.9|87361.6|87311.6|87364.9|87314.9|87361.6|87311.6|27
1633716500000|2021-10-08 18:08:20|87361.7|87311.7|87362|87312|87362.7|87312.7|87360.6|87310.6|30
1633716510000|2021-10-08 18:08:30|87361.7|87311.7|87361.6|87311.6|87363|87313|87360.3|87310.3|27
1633716520000|2021-10-08 18:08:40|87361.4|87311.4|87361.7|87311.7|87362.2|87312.2|87361.2|87311.2|25
1633716530000|2021-10-08 18:08:50|87361.5|87311.5|87359.1|87309.1|87361.9|87311.9|87359.1|87309.1|15
1633716540000|2021-10-08 18:09:00|87359.2|87309.2|87358.5|87308.5|87359.5|87309.5|87358|87308|22
1633716550000|2021-10-08 18:09:10|87358.8|87308.8|87358.8|87308.8|87359.5|87309.5|87358.3|87308.3|25
1633716560000|2021-10-08 18:09:20|87358.5|87308.5|87358.8|87308.8|87360.2|87310.2|87358.3|87308.3|25
1633716570000|2021-10-08 18:09:30|87358.5|87308.5|87357.3|87307.3|87359.8|87309.8|87356.7|87306.7|39
1633716580000|2021-10-08 18:09:40|87357.4|87307.4|87360.3|87310.3|87360.5|87310.5|87357|87307|22
1633716590000|2021-10-08 18:09:50|87360.4|87310.4|87359|87309|87361.6|87311.6|87358.1|87308.1|34
1633716600000|2021-10-08 18:10:00|87358.1|87308.1|87360.1|87310.1|87361.1|87311.1|87358.1|87308.1|22
1633716610000|2021-10-08 18:10:10|87360.5|87310.5|87360.6|87310.6|87363|87313|87359.1|87309.1|31
1633716620000|2021-10-08 18:10:20|87362|87312|87364.2|87314.2|87365.5|87315.5|87362|87312|32
1633716630000|2021-10-08 18:10:30|87364|87314|87363.8|87313.8|87364.7|87314.7|87363.6|87313.6|21
1633716640000|2021-10-08 18:10:40|87364|87314|87363.5|87313.5|87364.4|87314.4|87363.2|87313.2|14
1633716650000|2021-10-08 18:10:50|87363.7|87313.7|87367.4|87317.4|87367.6|87317.6|87363.7|87313.7|35
1633716660000|2021-10-08 18:11:00|87367.1|87317.1|87369.2|87319.2|87369.5|87319.5|87366.5|87316.5|38
1633716670000|2021-10-08 18:11:10|87369.1|87319.1|87370.3|87320.3|87370.5|87320.5|87368.7|87318.7|46
1633716680000|2021-10-08 18:11:20|87370.2|87320.2|87369.9|87319.9|87370.3|87320.3|87368.9|87318.9|26
1633716690000|2021-10-08 18:11:30|87370|87320|87368.5|87318.5|87371.3|87321.3|87368.5|87318.5|39
1633716700000|2021-10-08 18:11:40|87368|87318|87367.1|87317.1|87369|87319|87365.2|87315.2|43
1633716710000|2021-10-08 18:11:50|87368.6|87318.6|87374.4|87324.4|87377.7|87327.7|87368.6|87318.6|53
1633716720000|2021-10-08 18:12:00|87374.5|87324.5|87373.2|87323.2|87374.5|87324.5|87372.2|87322.2|39
1633716730000|2021-10-08 18:12:10|87373.5|87323.5|87372.3|87322.3|87374.1|87324.1|87372.3|87322.3|27
1633716740000|2021-10-08 18:12:20|87372.8|87322.8|87366.5|87316.5|87372.8|87322.8|87365.8|87315.8|53
1633716750000|2021-10-08 18:12:30|87366.4|87316.4|87364.4|87314.4|87366.4|87316.4|87362.7|87312.7|39
1633716760000|2021-10-08 18:12:40|87364.3|87314.3|87366.4|87316.4|87366.8|87316.8|87364.3|87314.3|30
1633716770000|2021-10-08 18:12:50|87366.2|87316.2|87366.4|87316.4|87369.5|87319.5|87365.2|87315.2|32
1633716780000|2021-10-08 18:13:00|87366.6|87316.6|87367.2|87317.2|87367.4|87317.4|87365.8|87315.8|21
1633716790000|2021-10-08 18:13:10|87367.3|87317.3|87367.1|87317.1|87368.6|87318.6|87366.7|87316.7|27
1633716800000|2021-10-08 18:13:20|87366.9|87316.9|87369.8|87319.8|87371.2|87321.2|87366.7|87316.7|30
1633716810000|2021-10-08 18:13:30|87369.7|87319.7|87371.5|87321.5|87372|87322|87369.5|87319.5|41
1633716820000|2021-10-08 18:13:40|87371.8|87321.8|87371.6|87321.6|87372.3|87322.3|87371.3|87321.3|23
1633716830000|2021-10-08 18:13:50|87371.5|87321.5|87370.6|87320.6|87372.5|87322.5|87370.5|87320.5|30
1633716840000|2021-10-08 18:14:00|87370.3|87320.3|87370.2|87320.2|87370.7|87320.7|87369.3|87319.3|26
1633716850000|2021-10-08 18:14:10|87370.1|87320.1|87370.3|87320.3|87370.7|87320.7|87369.7|87319.7|23
1633716860000|2021-10-08 18:14:20|87369.9|87319.9|87366.1|87316.1|87370.6|87320.6|87362.7|87312.7|31
1633716870000|2021-10-08 18:14:30|87366.3|87316.3|87363.8|87313.8|87367.3|87317.3|87363.8|87313.8|36
1633716880000|2021-10-08 18:14:40|87364|87314|87362.9|87312.9|87364.5|87314.5|87361.6|87311.6|34
1633716890000|2021-10-08 18:14:50|87363|87313|87362.2|87312.2|87363.3|87313.3|87362.2|87312.2|18
1633716900000|2021-10-08 18:15:00|87362.1|87312.1|87360.8|87310.8|87362.6|87312.6|87360.5|87310.5|32
1633716910000|2021-10-08 18:15:10|87360.7|87310.7|87359|87309|87361.8|87311.8|87358.3|87308.3|41
1633716920000|2021-10-08 18:15:20|87359.4|87309.4|87365.2|87315.2|87365.6|87315.6|87358.7|87308.7|45
1633716930000|2021-10-08 18:15:30|87363.2|87313.2|87365.2|87315.2|87365.2|87315.2|87363.2|87313.2|33
1633716940000|2021-10-08 18:15:40|87365.5|87315.5|87366.4|87316.4|87367|87317|87365|87315|27
1633716950000|2021-10-08 18:15:50|87366.6|87316.6|87361.8|87311.8|87366.7|87316.7|87359.9|87309.9|27
1633716960000|2021-10-08 18:16:00|87361.6|87311.6|87362.4|87312.4|87362.7|87312.7|87361|87311|28
1633716970000|2021-10-08 18:16:10|87362.3|87312.3|87363.5|87313.5|87363.8|87313.8|87360.4|87310.4|42
1633716980000|2021-10-08 18:16:20|87363.4|87313.4|87364.8|87314.8|87365.3|87315.3|87363.3|87313.3|24
1633716990000|2021-10-08 18:16:30|87364.7|87314.7|87365.3|87315.3|87365.5|87315.5|87364.1|87314.1|30
1633717000000|2021-10-08 18:16:40|87364.6|87314.6|87365|87315|87365.3|87315.3|87364.3|87314.3|11
1633717010000|2021-10-08 18:16:50|87364.8|87314.8|87365.4|87315.4|87366.6|87316.6|87364.8|87314.8|29
1633717020000|2021-10-08 18:17:00|87365.6|87315.6|87365.1|87315.1|87367.1|87317.1|87364.8|87314.8|42
1633717030000|2021-10-08 18:17:10|87365.2|87315.2|87352.7|87302.7|87365.2|87315.2|87349.9|87299.9|39
1633717040000|2021-10-08 18:17:20|87352.4|87302.4|87353.6|87303.6|87353.7|87303.7|87352.4|87302.4|21
1633717050000|2021-10-08 18:17:30|87353.2|87303.2|87353.6|87303.6|87354.1|87304.1|87353.1|87303.1|19
1633717060000|2021-10-08 18:17:40|87353.4|87303.4|87353|87303|87353.8|87303.8|87352.8|87302.8|19
1633717070000|2021-10-08 18:17:50|87353.6|87303.6|87355.3|87305.3|87355.4|87305.4|87353.2|87303.2|30
1633717080000|2021-10-08 18:18:00|87354.7|87304.7|87356.2|87306.2|87356.5|87306.5|87354.7|87304.7|19
1633717090000|2021-10-08 18:18:10|87356.3|87306.3|87353.4|87303.4|87358|87308|87353.1|87303.1|27
1633717100000|2021-10-08 18:18:20|87353.6|87303.6|87352.3|87302.3|87353.6|87303.6|87351.3|87301.3|19
1633717110000|2021-10-08 18:18:30|87351.9|87301.9|87353.1|87303.1|87353.4|87303.4|87351.9|87301.9|19
1633717120000|2021-10-08 18:18:40|87352.9|87302.9|87353.2|87303.2|87354.7|87304.7|87352.9|87302.9|35
1633717130000|2021-10-08 18:18:50|87353.4|87303.4|87351|87301|87354.4|87304.4|87347.7|87297.7|50
1633717140000|2021-10-08 18:19:00|87353.4|87303.4|87353.7|87303.7|87354.6|87304.6|87350.5|87300.5|30
1633717150000|2021-10-08 18:19:10|87353.2|87303.2|87353.5|87303.5|87354.3|87304.3|87352.9|87302.9|25
1633717160000|2021-10-08 18:19:20|87353.9|87303.9|87353.6|87303.6|87354.3|87304.3|87353.5|87303.5|22
1633717170000|2021-10-08 18:19:30|87353.8|87303.8|87353.6|87303.6|87354.2|87304.2|87352.4|87302.4|18
1633717180000|2021-10-08 18:19:40|87353.7|87303.7|87353.2|87303.2|87354|87304|87352.9|87302.9|19
1633717190000|2021-10-08 18:19:50|87353.1|87303.1|87354.7|87304.7|87355.2|87305.2|87351.5|87301.5|35
1633717200000|2021-10-08 18:20:00|87355|87305|87351|87301|87355.1|87305.1|87349.9|87299.9|32
1633717210000|2021-10-08 18:20:10|87351.1|87301.1|87350.9|87300.9|87351.1|87301.1|87349.8|87299.8|17
1633717220000|2021-10-08 18:20:20|87350.1|87300.1|87349.7|87299.7|87351.2|87301.2|87349.7|87299.7|18
1633717230000|2021-10-08 18:20:30|87350.1|87300.1|87350.7|87300.7|87351.4|87301.4|87349.7|87299.7|32
1633717240000|2021-10-08 18:20:40|87351.1|87301.1|87350.5|87300.5|87353.2|87303.2|87350.4|87300.4|33
1633717250000|2021-10-08 18:20:50|87349.7|87299.7|87352.7|87302.7|87353|87303|87349.7|87299.7|17
1633717260000|2021-10-08 18:21:00|87351.4|87301.4|87350.8|87300.8|87351.9|87301.9|87349.9|87299.9|29
1633717270000|2021-10-08 18:21:10|87350.7|87300.7|87352.4|87302.4|87352.7|87302.7|87350.7|87300.7|20
1633717280000|2021-10-08 18:21:20|87352.8|87302.8|87350.8|87300.8|87352.9|87302.9|87350.7|87300.7|14
1633717290000|2021-10-08 18:21:30|87350.6|87300.6|87349.2|87299.2|87351.5|87301.5|87348.9|87298.9|35
1633717300000|2021-10-08 18:21:40|87349.5|87299.5|87350.2|87300.2|87351.4|87301.4|87349.3|87299.3|26
1633717310000|2021-10-08 18:21:50|87350.4|87300.4|87349.5|87299.5|87350.9|87300.9|87349.5|87299.5|26
1633717320000|2021-10-08 18:22:00|87350.2|87300.2|87349.6|87299.6|87350.8|87300.8|87348.6|87298.6|28
1633717330000|2021-10-08 18:22:10|87349.3|87299.3|87349.8|87299.8|87349.8|87299.8|87349.3|87299.3|10
1633717340000|2021-10-08 18:22:20|87349.9|87299.9|87347.8|87297.8|87350.2|87300.2|87347.4|87297.4|16
1633717350000|2021-10-08 18:22:30|87348|87298|87349.1|87299.1|87349.1|87299.1|87347.7|87297.7|20
1633717360000|2021-10-08 18:22:40|87348.8|87298.8|87343|87293|87349|87299|87342.7|87292.7|27
1633717370000|2021-10-08 18:22:50|87342.8|87292.8|87341.4|87291.4|87343|87293|87340.2|87290.2|21
1633717380000|2021-10-08 18:23:00|87341.3|87291.3|87343.1|87293.1|87344.1|87294.1|87341.3|87291.3|24
1633717390000|2021-10-08 18:23:10|87343.2|87293.2|87343.4|87293.4|87344.9|87294.9|87342.3|87292.3|30
1633717400000|2021-10-08 18:23:20|87343.5|87293.5|87343.8|87293.8|87344.3|87294.3|87342.6|87292.6|21
1633717410000|2021-10-08 18:23:30|87343.7|87293.7|87344|87294|87345.1|87295.1|87343.1|87293.1|22
1633717420000|2021-10-08 18:23:40|87343.9|87293.9|87344.7|87294.7|87345.5|87295.5|87343.6|87293.6|21
1633717430000|2021-10-08 18:23:50|87344|87294|87346.7|87296.7|87347|87297|87343.8|87293.8|28
1633717440000|2021-10-08 18:24:00|87346.8|87296.8|87345.9|87295.9|87346.9|87296.9|87344.5|87294.5|21
1633717450000|2021-10-08 18:24:10|87345.8|87295.8|87346.5|87296.5|87346.5|87296.5|87345.6|87295.6|16
1633717460000|2021-10-08 18:24:20|87346.6|87296.6|87346.2|87296.2|87346.8|87296.8|87344.5|87294.5|22
1633717470000|2021-10-08 18:24:30|87346.3|87296.3|87344.9|87294.9|87346.3|87296.3|87344.9|87294.9|19
1633717480000|2021-10-08 18:24:40|87344.7|87294.7|87343|87293|87344.8|87294.8|87341.5|87291.5|22
1633717490000|2021-10-08 18:24:50|87342.3|87292.3|87345.3|87295.3|87346.1|87296.1|87342|87292|19
1633717500000|2021-10-08 18:25:00|87345.6|87295.6|87346.4|87296.4|87348.3|87298.3|87344|87294|36
1633717510000|2021-10-08 18:25:10|87346.1|87296.1|87344.5|87294.5|87347.7|87297.7|87344.2|87294.2|26
1633717520000|2021-10-08 18:25:20|87344.1|87294.1|87345.9|87295.9|87346.2|87296.2|87343.9|87293.9|24
1633717530000|2021-10-08 18:25:30|87346.1|87296.1|87348.7|87298.7|87348.7|87298.7|87345.4|87295.4|15
1633717540000|2021-10-08 18:25:40|87349.2|87299.2|87345.7|87295.7|87349.2|87299.2|87344.4|87294.4|31
1633717550000|2021-10-08 18:25:50|87345.5|87295.5|87345.9|87295.9|87346.7|87296.7|87345|87295|30
1633717560000|2021-10-08 18:26:00|87345.6|87295.6|87346.7|87296.7|87348.6|87298.6|87345.6|87295.6|37
1633717570000|2021-10-08 18:26:10|87346.9|87296.9|87346.6|87296.6|87347.9|87297.9|87346.6|87296.6|32
1633717580000|2021-10-08 18:26:20|87346.8|87296.8|87346.5|87296.5|87347.3|87297.3|87346.3|87296.3|19
1633717590000|2021-10-08 18:26:30|87346.4|87296.4|87350.4|87300.4|87352.9|87302.9|87346.4|87296.4|47
1633717600000|2021-10-08 18:26:40|87350.8|87300.8|87350.6|87300.6|87351.5|87301.5|87349.8|87299.8|29
1633717610000|2021-10-08 18:26:50|87351.1|87301.1|87351.7|87301.7|87351.7|87301.7|87350.9|87300.9|20
1633717620000|2021-10-08 18:27:00|87351.3|87301.3|87348.4|87298.4|87351.7|87301.7|87347.7|87297.7|26
1633717630000|2021-10-08 18:27:10|87348.3|87298.3|87344.7|87294.7|87350.2|87300.2|87343.9|87293.9|35
1633717640000|2021-10-08 18:27:20|87343.7|87293.7|87344.2|87294.2|87345.5|87295.5|87342.3|87292.3|33
1633717650000|2021-10-08 18:27:30|87344.5|87294.5|87341.4|87291.4|87344.8|87294.8|87340.6|87290.6|26
1633717660000|2021-10-08 18:27:40|87341.6|87291.6|87340.8|87290.8|87342.8|87292.8|87340.2|87290.2|27
1633717670000|2021-10-08 18:27:50|87340.7|87290.7|87339.9|87289.9|87340.8|87290.8|87339.1|87289.1|30
1633717680000|2021-10-08 18:28:00|87340.1|87290.1|87340.2|87290.2|87343.1|87293.1|87339.6|87289.6|19
1633717690000|2021-10-08 18:28:10|87340|87290|87343.2|87293.2|87344.2|87294.2|87340|87290|36
1633717700000|2021-10-08 18:28:20|87342.9|87292.9|87341.1|87291.1|87343.4|87293.4|87340.5|87290.5|15
1633717710000|2021-10-08 18:28:30|87341.2|87291.2|87340|87290|87341.2|87291.2|87339|87289|32
1633717720000|2021-10-08 18:28:40|87339.9|87289.9|87336.1|87286.1|87340.1|87290.1|87336|87286|28
1633717730000|2021-10-08 18:28:50|87336.6|87286.6|87336.5|87286.5|87337|87287|87334.4|87284.4|40
1633717740000|2021-10-08 18:29:00|87336.4|87286.4|87336.3|87286.3|87336.4|87286.4|87335.6|87285.6|22
1633717750000|2021-10-08 18:29:10|87336|87286|87339.7|87289.7|87339.7|87289.7|87336|87286|31
1633717760000|2021-10-08 18:29:20|87337.4|87287.4|87336.8|87286.8|87338.6|87288.6|87335.7|87285.7|40
1633717770000|2021-10-08 18:29:30|87337.2|87287.2|87335.8|87285.8|87337.2|87287.2|87335.7|87285.7|27
1633717780000|2021-10-08 18:29:40|87335.5|87285.5|87336.3|87286.3|87336.9|87286.9|87334.9|87284.9|28
1633717790000|2021-10-08 18:29:50|87336.5|87286.5|87336.8|87286.8|87336.9|87286.9|87335.1|87285.1|23
1633717800000|2021-10-08 18:30:00|87337|87287|87334.9|87284.9|87337|87287|87334.9|87284.9|28
1633717810000|2021-10-08 18:30:10|87334.6|87284.6|87333.4|87283.4|87335|87285|87333.4|87283.4|31
1633717820000|2021-10-08 18:30:20|87333.3|87283.3|87332.5|87282.5|87334.7|87284.7|87331.9|87281.9|35
1633717830000|2021-10-08 18:30:30|87333.8|87283.8|87334.3|87284.3|87334.9|87284.9|87332.7|87282.7|32
1633717840000|2021-10-08 18:30:40|87334.2|87284.2|87331.3|87281.3|87334.2|87284.2|87330.7|87280.7|32
1633717850000|2021-10-08 18:30:50|87331.4|87281.4|87330.2|87280.2|87332.4|87282.4|87329.7|87279.7|23
1633717860000|2021-10-08 18:31:00|87330.4|87280.4|87330.4|87280.4|87331.2|87281.2|87330|87280|28
1633717870000|2021-10-08 18:31:10|87330.3|87280.3|87328.1|87278.1|87331|87281|87326.3|87276.3|48
1633717880000|2021-10-08 18:31:20|87328.3|87278.3|87328.9|87278.9|87329.4|87279.4|87328.3|87278.3|30
1633717890000|2021-10-08 18:31:30|87329.2|87279.2|87327.8|87277.8|87329.2|87279.2|87327.1|87277.1|19
1633717900000|2021-10-08 18:31:40|87327.6|87277.6|87330.8|87280.8|87332.1|87282.1|87327|87277|25
1633717910000|2021-10-08 18:31:50|87331.9|87281.9|87331.7|87281.7|87333.1|87283.1|87330.6|87280.6|34
1633717920000|2021-10-08 18:32:00|87332|87282|87333.2|87283.2|87333.2|87283.2|87331.7|87281.7|31
1633717930000|2021-10-08 18:32:10|87332.9|87282.9|87333.4|87283.4|87334.3|87284.3|87332.9|87282.9|12
1633717940000|2021-10-08 18:32:20|87333.3|87283.3|87333.6|87283.6|87333.6|87283.6|87331.8|87281.8|28
1633717950000|2021-10-08 18:32:30|87333|87283|87334.1|87284.1|87334.4|87284.4|87333|87283|23
1633717960000|2021-10-08 18:32:40|87334|87284|87333.4|87283.4|87334.4|87284.4|87332.1|87282.1|32
1633717970000|2021-10-08 18:32:50|87333|87283|87335.6|87285.6|87335.6|87285.6|87333|87283|36
1633717980000|2021-10-08 18:33:00|87334.7|87284.7|87334.9|87284.9|87335.6|87285.6|87334.4|87284.4|34
1633717990000|2021-10-08 18:33:10|87334.7|87284.7|87334.9|87284.9|87335.5|87285.5|87334.5|87284.5|18
1633718000000|2021-10-08 18:33:20|87334.6|87284.6|87329.1|87279.1|87334.6|87284.6|87328.9|87278.9|45
1633718010000|2021-10-08 18:33:30|87329|87279|87328.6|87278.6|87329.7|87279.7|87328.5|87278.5|31
1633718020000|2021-10-08 18:33:40|87328.7|87278.7|87330.8|87280.8|87330.8|87280.8|87328.7|87278.7|22
1633718030000|2021-10-08 18:33:50|87330.9|87280.9|87330.7|87280.7|87331.9|87281.9|87329.7|87279.7|35
1633718040000|2021-10-08 18:34:00|87329.7|87279.7|87328.9|87278.9|87331.7|87281.7|87328.5|87278.5|30
1633718050000|2021-10-08 18:34:10|87329.3|87279.3|87331.1|87281.1|87331.7|87281.7|87328.3|87278.3|22
1633718060000|2021-10-08 18:34:20|87330.8|87280.8|87333.7|87283.7|87334.5|87284.5|87329.3|87279.3|27
1633718070000|2021-10-08 18:34:30|87333.8|87283.8|87331.8|87281.8|87333.9|87283.9|87331.7|87281.7|29
1633718080000|2021-10-08 18:34:40|87332|87282|87330.2|87280.2|87332.2|87282.2|87329.6|87279.6|27
1633718090000|2021-10-08 18:34:50|87328.5|87278.5|87332.9|87282.9|87332.9|87282.9|87328.5|87278.5|39
1633718100000|2021-10-08 18:35:00|87333.3|87283.3|87332.6|87282.6|87333.3|87283.3|87331.4|87281.4|31
1633718110000|2021-10-08 18:35:10|87332.7|87282.7|87335|87285|87337|87287|87332|87282|36
1633718120000|2021-10-08 18:35:20|87334.9|87284.9|87334.6|87284.6|87335.6|87285.6|87333.3|87283.3|41
1633718130000|2021-10-08 18:35:30|87335.6|87285.6|87333.3|87283.3|87336.1|87286.1|87333.3|87283.3|22
1633718140000|2021-10-08 18:35:40|87333.5|87283.5|87330.5|87280.5|87333.7|87283.7|87330.4|87280.4|28
1633718150000|2021-10-08 18:35:50|87330.6|87280.6|87331.8|87281.8|87331.8|87281.8|87330.1|87280.1|22
1633718160000|2021-10-08 18:36:00|87331.7|87281.7|87333.3|87283.3|87334.1|87284.1|87331.7|87281.7|29
1633718170000|2021-10-08 18:36:10|87333.4|87283.4|87337.8|87287.8|87337.8|87287.8|87332.9|87282.9|28
1633718180000|2021-10-08 18:36:20|87337.6|87287.6|87336.4|87286.4|87341.5|87291.5|87335.2|87285.2|35
1633718190000|2021-10-08 18:36:30|87336.2|87286.2|87339.1|87289.1|87339.1|87289.1|87335.8|87285.8|33
1633718200000|2021-10-08 18:36:40|87339|87289|87339|87289|87339.4|87289.4|87338.5|87288.5|23
1633718210000|2021-10-08 18:36:50|87338.8|87288.8|87336.7|87286.7|87339.3|87289.3|87336|87286|33
1633718220000|2021-10-08 18:37:00|87337.4|87287.4|87341.7|87291.7|87341.7|87291.7|87336.8|87286.8|35
1633718230000|2021-10-08 18:37:10|87341.5|87291.5|87339.5|87289.5|87341.5|87291.5|87339.5|87289.5|25
1633718240000|2021-10-08 18:37:20|87339.8|87289.8|87339.4|87289.4|87340.5|87290.5|87338.6|87288.6|35
1633718250000|2021-10-08 18:37:30|87339.7|87289.7|87339.3|87289.3|87339.8|87289.8|87339.3|87289.3|8
1633718260000|2021-10-08 18:37:40|87339.2|87289.2|87338.6|87288.6|87339.2|87289.2|87337.9|87287.9|12
1633718270000|2021-10-08 18:37:50|87339.1|87289.1|87337.6|87287.6|87340.5|87290.5|87337.6|87287.6|14
1633718280000|2021-10-08 18:38:00|87338.7|87288.7|87333.7|87283.7|87338.7|87288.7|87331.5|87281.5|30
1633718290000|2021-10-08 18:38:10|87333.9|87283.9|87332.8|87282.8|87333.9|87283.9|87332|87282|13
1633718300000|2021-10-08 18:38:20|87332.6|87282.6|87327.2|87277.2|87333.6|87283.6|87326|87276|41
1633718310000|2021-10-08 18:38:30|87326.7|87276.7|87327.3|87277.3|87328.9|87278.9|87326.4|87276.4|31
1633718320000|2021-10-08 18:38:40|87327.4|87277.4|87326.8|87276.8|87327.4|87277.4|87326.5|87276.5|23
1633718330000|2021-10-08 18:38:50|87326.6|87276.6|87328.9|87278.9|87328.9|87278.9|87326.2|87276.2|27
1633718340000|2021-10-08 18:39:00|87328.8|87278.8|87329.7|87279.7|87330.1|87280.1|87327.8|87277.8|30
1633718350000|2021-10-08 18:39:10|87329.4|87279.4|87327.7|87277.7|87330.7|87280.7|87327.3|87277.3|24
1633718360000|2021-10-08 18:39:20|87327.6|87277.6|87326.4|87276.4|87328.4|87278.4|87326.4|87276.4|20
1633718370000|2021-10-08 18:39:30|87326.3|87276.3|87327.3|87277.3|87327.4|87277.4|87325.9|87275.9|23
1633718380000|2021-10-08 18:39:40|87326.8|87276.8|87326.5|87276.5|87327.3|87277.3|87326.2|87276.2|12
1633718390000|2021-10-08 18:39:50|87326.4|87276.4|87326.8|87276.8|87327.5|87277.5|87325|87275|34
1633718400000|2021-10-08 18:40:00|87326.2|87276.2|87325.7|87275.7|87328.1|87278.1|87324.8|87274.8|21
1633718410000|2021-10-08 18:40:10|87325.9|87275.9|87325.2|87275.2|87325.9|87275.9|87324.3|87274.3|15
1633718420000|2021-10-08 18:40:20|87325.1|87275.1|87325.6|87275.6|87326.7|87276.7|87324.3|87274.3|17
1633718430000|2021-10-08 18:40:30|87326.2|87276.2|87325.8|87275.8|87330.1|87280.1|87325.3|87275.3|33
1633718440000|2021-10-08 18:40:40|87325.6|87275.6|87328.8|87278.8|87329.1|87279.1|87325.6|87275.6|26
1633718450000|2021-10-08 18:40:50|87328.4|87278.4|87329|87279|87330.3|87280.3|87328.3|87278.3|22
1633718460000|2021-10-08 18:41:00|87328.8|87278.8|87329.4|87279.4|87329.8|87279.8|87327.9|87277.9|21
1633718470000|2021-10-08 18:41:10|87328.8|87278.8|87330.2|87280.2|87330.7|87280.7|87328.1|87278.1|30
1633718480000|2021-10-08 18:41:20|87330.4|87280.4|87328.6|87278.6|87331.6|87281.6|87328.4|87278.4|21
1633718490000|2021-10-08 18:41:30|87330.2|87280.2|87329.5|87279.5|87330.2|87280.2|87327.7|87277.7|20
1633718500000|2021-10-08 18:41:40|87329.6|87279.6|87329|87279|87330.6|87280.6|87329|87279|16
1633718510000|2021-10-08 18:41:50|87329.6|87279.6|87329.6|87279.6|87330.1|87280.1|87328.9|87278.9|26
1633718520000|2021-10-08 18:42:00|87329.7|87279.7|87331.3|87281.3|87331.3|87281.3|87328.3|87278.3|30
1633718530000|2021-10-08 18:42:10|87331.4|87281.4|87330.8|87280.8|87334.2|87284.2|87328.5|87278.5|32
1633718540000|2021-10-08 18:42:20|87331|87281|87333.2|87283.2|87333.4|87283.4|87329.3|87279.3|35
1633718550000|2021-10-08 18:42:30|87333.3|87283.3|87332.4|87282.4|87334.3|87284.3|87332.4|87282.4|24
1633718560000|2021-10-08 18:42:40|87332.2|87282.2|87329.7|87279.7|87332.6|87282.6|87328.5|87278.5|25
1633718570000|2021-10-08 18:42:50|87330.2|87280.2|87330.2|87280.2|87331.7|87281.7|87329|87279|23
1633718580000|2021-10-08 18:43:00|87329.8|87279.8|87328.4|87278.4|87331.5|87281.5|87327.8|87277.8|35
1633718590000|2021-10-08 18:43:10|87329.6|87279.6|87329.1|87279.1|87329.6|87279.6|87327.4|87277.4|18
1633718600000|2021-10-08 18:43:20|87328.9|87278.9|87330.4|87280.4|87331.5|87281.5|87328.9|87278.9|26
1633718610000|2021-10-08 18:43:30|87330.5|87280.5|87330.4|87280.4|87331|87281|87329.7|87279.7|28
1633718620000|2021-10-08 18:43:40|87330.8|87280.8|87330.2|87280.2|87332|87282|87329.2|87279.2|15
1633718630000|2021-10-08 18:43:50|87330.5|87280.5|87329.8|87279.8|87332.1|87282.1|87328.5|87278.5|26
1633718640000|2021-10-08 18:44:00|87330|87280|87329.3|87279.3|87330.4|87280.4|87328.1|87278.1|21
1633718650000|2021-10-08 18:44:10|87329|87279|87333.3|87283.3|87334.4|87284.4|87329|87279|24
1633718660000|2021-10-08 18:44:20|87333.2|87283.2|87333|87283|87333.3|87283.3|87332.5|87282.5|22
1633718670000|2021-10-08 18:44:30|87333.4|87283.4|87332.6|87282.6|87333.5|87283.5|87332.4|87282.4|16
1633718680000|2021-10-08 18:44:40|87332.5|87282.5|87320.5|87295.5|87335.5|87296.1|87320.5|87282.5|18
1633718690000|2021-10-08 18:44:50|87320.7|87295.7|87329.1|87279.1|87331.5|87296.2|87320.6|87279|15
1633718700000|2021-10-08 18:45:00|87329.9|87279.9|87332.1|87282.1|87333.3|87283.3|87327.5|87277.5|38
1633718710000|2021-10-08 18:45:10|87332.5|87282.5|87332|87282|87334.2|87284.2|87331.5|87281.5|29
1633718720000|2021-10-08 18:45:20|87332.2|87282.2|87335.6|87285.6|87335.6|87285.6|87331.7|87281.7|38
1633718730000|2021-10-08 18:45:30|87335.4|87285.4|87334.5|87284.5|87335.7|87285.7|87334.3|87284.3|36
1633718740000|2021-10-08 18:45:40|87333.9|87283.9|87333.3|87283.3|87335.2|87285.2|87331.8|87281.8|30
1633718750000|2021-10-08 18:45:50|87333.4|87283.4|87337.6|87287.6|87337.6|87287.6|87333.4|87283.4|25
1633718760000|2021-10-08 18:46:00|87337.4|87287.4|87332.6|87282.6|87337.4|87287.4|87332.5|87282.5|24
1633718770000|2021-10-08 18:46:10|87332.5|87282.5|87329.1|87279.1|87333.2|87283.2|87327.8|87277.8|41
1633718780000|2021-10-08 18:46:20|87329|87279|87330.2|87280.2|87330.9|87280.9|87328.2|87278.2|34
1633718790000|2021-10-08 18:46:30|87330.4|87280.4|87330.2|87280.2|87330.4|87280.4|87329.5|87279.5|27
1633718800000|2021-10-08 18:46:40|87330.4|87280.4|87330.6|87280.6|87331.7|87281.7|87330.2|87280.2|17
1633718810000|2021-10-08 18:46:50|87330.4|87280.4|87331.8|87281.8|87333.2|87283.2|87330|87280|30
1633718820000|2021-10-08 18:47:00|87331|87281|87333.7|87283.7|87336|87286|87330.3|87280.3|32
1633718830000|2021-10-08 18:47:10|87333.5|87283.5|87332.9|87282.9|87333.5|87283.5|87331.8|87281.8|23
1633718840000|2021-10-08 18:47:20|87332.8|87282.8|87334.1|87284.1|87334.8|87284.8|87332.6|87282.6|25
1633718850000|2021-10-08 18:47:30|87333.1|87283.1|87333.8|87283.8|87334.3|87284.3|87332.8|87282.8|21
1633718860000|2021-10-08 18:47:40|87334|87284|87335.9|87285.9|87336.9|87286.9|87333.3|87283.3|23
1633718870000|2021-10-08 18:47:50|87335.7|87285.7|87336.1|87286.1|87336.6|87286.6|87335.3|87285.3|17
1633718880000|2021-10-08 18:48:00|87336.9|87286.9|87336.3|87286.3|87337.3|87287.3|87335.5|87285.5|23
1633718890000|2021-10-08 18:48:10|87336.2|87286.2|87334.5|87284.5|87337.8|87287.8|87333.5|87283.5|26
1633718900000|2021-10-08 18:48:20|87334.4|87284.4|87334|87284|87334.4|87284.4|87332.9|87282.9|26
1633718910000|2021-10-08 18:48:30|87333.9|87283.9|87332.9|87282.9|87334.2|87284.2|87332.9|87282.9|24
1633718920000|2021-10-08 18:48:40|87333.4|87283.4|87334.1|87284.1|87334.4|87284.4|87333.4|87283.4|21
1633718930000|2021-10-08 18:48:50|87334.2|87284.2|87333.4|87283.4|87334.3|87284.3|87331.6|87281.6|30
1633718940000|2021-10-08 18:49:00|87333.7|87283.7|87334.5|87284.5|87334.6|87284.6|87333.2|87283.2|20
1633718950000|2021-10-08 18:49:10|87334.4|87284.4|87334.4|87284.4|87334.4|87284.4|87334|87284|9
1633718960000|2021-10-08 18:49:20|87334.3|87284.3|87336.3|87286.3|87336.6|87286.6|87333.2|87283.2|28
1633718970000|2021-10-08 18:49:30|87335.3|87285.3|87333.9|87283.9|87337.5|87287.5|87333.9|87283.9|38
1633718980000|2021-10-08 18:49:40|87333.7|87283.7|87334.4|87284.4|87334.7|87284.7|87333.2|87283.2|26
1633718990000|2021-10-08 18:49:50|87334.2|87284.2|87333.7|87283.7|87334.8|87284.8|87333.5|87283.5|24
1633719000000|2021-10-08 18:50:00|87333.8|87283.8|87334.7|87284.7|87337.6|87287.6|87333.8|87283.8|46
1633719010000|2021-10-08 18:50:10|87334.6|87284.6|87335.9|87285.9|87336.3|87286.3|87334.3|87284.3|35
1633719020000|2021-10-08 18:50:20|87336|87286|87337.7|87287.7|87338.4|87288.4|87335.5|87285.5|29
1633719030000|2021-10-08 18:50:30|87338.1|87288.1|87338.9|87288.9|87339.2|87289.2|87338.1|87288.1|15
1633719040000|2021-10-08 18:50:40|87338.8|87288.8|87336.5|87286.5|87338.8|87288.8|87336.4|87286.4|19
1633719050000|2021-10-08 18:50:50|87336.6|87286.6|87336.3|87286.3|87336.6|87286.6|87335.4|87285.4|20
1633719060000|2021-10-08 18:51:00|87336|87286|87336.5|87286.5|87336.9|87286.9|87335.7|87285.7|27
1633719070000|2021-10-08 18:51:10|87336.6|87286.6|87334.6|87284.6|87337|87287|87334.4|87284.4|22
1633719080000|2021-10-08 18:51:20|87335.1|87285.1|87336|87286|87336.3|87286.3|87334.3|87284.3|23
1633719090000|2021-10-08 18:51:30|87336.1|87286.1|87336|87286|87336.5|87286.5|87335.9|87285.9|13
1633719100000|2021-10-08 18:51:40|87335.9|87285.9|87338.6|87288.6|87339|87289|87335.7|87285.7|29
1633719110000|2021-10-08 18:51:50|87338.7|87288.7|87341.8|87291.8|87343.1|87293.1|87338.7|87288.7|25
1633719120000|2021-10-08 18:52:00|87342.1|87292.1|87344.2|87294.2|87344.7|87294.7|87342.1|87292.1|30
1633719130000|2021-10-08 18:52:10|87344.1|87294.1|87345.2|87295.2|87345.6|87295.6|87344.1|87294.1|32
1633719140000|2021-10-08 18:52:20|87345.1|87295.1|87343.8|87293.8|87345.4|87295.4|87343.8|87293.8|26
1633719150000|2021-10-08 18:52:30|87343.7|87293.7|87341.4|87291.4|87343.9|87293.9|87340.1|87290.1|35
1633719160000|2021-10-08 18:52:40|87341.3|87291.3|87340.5|87290.5|87342.7|87292.7|87340.4|87290.4|19
1633719170000|2021-10-08 18:52:50|87340.8|87290.8|87340.5|87290.5|87341|87291|87339.8|87289.8|22
1633719180000|2021-10-08 18:53:00|87340.6|87290.6|87342.8|87292.8|87343.2|87293.2|87340.1|87290.1|26
1633719190000|2021-10-08 18:53:10|87342.7|87292.7|87342.4|87292.4|87343.8|87293.8|87340.7|87290.7|29
1633719200000|2021-10-08 18:53:20|87342.6|87292.6|87343.8|87293.8|87343.8|87293.8|87342.5|87292.5|24
1633719210000|2021-10-08 18:53:30|87343.4|87293.4|87343.8|87293.8|87344|87294|87342.8|87292.8|27
1633719220000|2021-10-08 18:53:40|87343.7|87293.7|87345.9|87295.9|87345.9|87295.9|87343.6|87293.6|20
1633719230000|2021-10-08 18:53:50|87346.2|87296.2|87343.9|87293.9|87346.7|87296.7|87343.9|87293.9|25
1633719240000|2021-10-08 18:54:00|87342.8|87292.8|87342.4|87292.4|87344.9|87294.9|87341.3|87291.3|34
1633719250000|2021-10-08 18:54:10|87342.5|87292.5|87344.2|87294.2|87344.2|87294.2|87341.1|87291.1|22
1633719260000|2021-10-08 18:54:20|87344|87294|87345.2|87295.2|87345.2|87295.2|87343.5|87293.5|40
1633719270000|2021-10-08 18:54:30|87345.4|87295.4|87347.4|87297.4|87347.4|87297.4|87344.4|87294.4|34
1633719280000|2021-10-08 18:54:40|87347.5|87297.5|87349.9|87299.9|87349.9|87299.9|87347.3|87297.3|40
1633719290000|2021-10-08 18:54:50|87350|87300|87350.9|87300.9|87351.2|87301.2|87349.6|87299.6|49
1633719300000|2021-10-08 18:55:00|87351.2|87301.2|87349.5|87299.5|87352.6|87302.6|87349.5|87299.5|37
1633719310000|2021-10-08 18:55:10|87350.1|87300.1|87348.5|87298.5|87350.1|87300.1|87348.1|87298.1|30
1633719320000|2021-10-08 18:55:20|87348.7|87298.7|87348.1|87298.1|87348.8|87298.8|87345.6|87295.6|40
1633719330000|2021-10-08 18:55:30|87348.5|87298.5|87345.4|87295.4|87349|87299|87345.4|87295.4|37
1633719340000|2021-10-08 18:55:40|87345.3|87295.3|87345.3|87295.3|87345.6|87295.6|87343.3|87293.3|23
1633719350000|2021-10-08 18:55:50|87345.6|87295.6|87336.5|87286.5|87347.2|87297.2|87333.6|87283.6|52
1633719360000|2021-10-08 18:56:00|87336.6|87286.6|87337|87287|87337|87287|87334.4|87284.4|26
1633719370000|2021-10-08 18:56:10|87337.1|87287.1|87338.5|87288.5|87340.5|87290.5|87337|87287|22
1633719380000|2021-10-08 18:56:20|87338.8|87288.8|87333.9|87283.9|87339.7|87289.7|87333.6|87283.6|36
1633719390000|2021-10-08 18:56:30|87334|87284|87334.7|87284.7|87335.4|87285.4|87333.6|87283.6|36
1633719400000|2021-10-08 18:56:40|87335.1|87285.1|87336|87286|87336.2|87286.2|87334.8|87284.8|26
1633719410000|2021-10-08 18:56:50|87336.6|87286.6|87335.4|87285.4|87336.9|87286.9|87334.8|87284.8|34
1633719420000|2021-10-08 18:57:00|87335.3|87285.3|87337.6|87287.6|87337.6|87287.6|87334.8|87284.8|20
1633719430000|2021-10-08 18:57:10|87337.3|87287.3|87336.8|87286.8|87338.5|87288.5|87336.4|87286.4|30
1633719440000|2021-10-08 18:57:20|87337.3|87287.3|87344.4|87294.4|87344.8|87294.8|87336.8|87286.8|42
1633719450000|2021-10-08 18:57:30|87343.2|87293.2|87343.4|87293.4|87344.7|87294.7|87342.9|87292.9|26
1633719460000|2021-10-08 18:57:40|87342.9|87292.9|87341.3|87291.3|87343.4|87293.4|87341.1|87291.1|19
1633719470000|2021-10-08 18:57:50|87341.1|87291.1|87341.7|87291.7|87343.4|87293.4|87341.1|87291.1|26
1633719480000|2021-10-08 18:58:00|87341.8|87291.8|87341.5|87291.5|87342.6|87292.6|87340.4|87290.4|27
1633719490000|2021-10-08 18:58:10|87341.9|87291.9|87334.3|87284.3|87342|87292|87334.3|87284.3|41
1633719500000|2021-10-08 18:58:20|87333.6|87283.6|87336.4|87286.4|87336.4|87286.4|87329.2|87279.2|47
1633719510000|2021-10-08 18:58:30|87336.1|87286.1|87337.2|87287.2|87338.2|87288.2|87334.8|87284.8|35
1633719520000|2021-10-08 18:58:40|87336.4|87286.4|87343.1|87293.1|87343.1|87293.1|87336|87286|48
1633719530000|2021-10-08 18:58:50|87342.5|87292.5|87350.1|87300.1|87350.1|87300.1|87342.5|87292.5|43
1633719540000|2021-10-08 18:59:00|87350|87300|87350.7|87300.7|87351.5|87301.5|87349.7|87299.7|34
1633719550000|2021-10-08 18:59:10|87350.9|87300.9|87350.3|87300.3|87351|87301|87349.7|87299.7|32
1633719560000|2021-10-08 18:59:20|87350.4|87300.4|87351.2|87301.2|87353.8|87303.8|87350.3|87300.3|38
1633719570000|2021-10-08 18:59:30|87350.5|87300.5|87347.5|87297.5|87351.3|87301.3|87347.2|87297.2|53
1633719580000|2021-10-08 18:59:40|87347.4|87297.4|87348.8|87298.8|87350.5|87300.5|87346.6|87296.6|45
1633719590000|2021-10-08 18:59:50|87350.8|87300.8|87349.9|87299.9|87351.6|87301.6|87349.9|87299.9|39
1633719600000|2021-10-08 19:00:00|87349.7|87299.7|87353.6|87303.6|87353.6|87303.6|87348.7|87298.7|36
1633719610000|2021-10-08 19:00:10|87353.5|87303.5|87352.1|87302.1|87354.2|87304.2|87351.8|87301.8|31
1633719620000|2021-10-08 19:00:20|87351.8|87301.8|87349.3|87299.3|87351.8|87310.7|87333.5|87295.7|30
1633719630000|2021-10-08 19:00:30|87348.8|87298.8|87353.5|87303.5|87354.4|87304.4|87348.8|87298.8|46
1633719640000|2021-10-08 19:00:40|87353.8|87303.8|87352.5|87302.5|87354.1|87304.1|87352.4|87302.4|36
1633719650000|2021-10-08 19:00:50|87352.9|87302.9|87352|87302|87353|87303|87351.2|87301.2|33
1633719660000|2021-10-08 19:01:00|87352.1|87302.1|87354.3|87304.3|87354.6|87304.6|87351.7|87301.7|36
1633719670000|2021-10-08 19:01:10|87354.2|87304.2|87353.9|87303.9|87354.7|87304.7|87353|87303|23
1633719680000|2021-10-08 19:01:20|87354.3|87304.3|87354|87304|87354.5|87304.5|87353.7|87303.7|29
1633719690000|2021-10-08 19:01:30|87354.2|87304.2|87353.7|87303.7|87354.4|87304.4|87352.7|87302.7|32
1633719700000|2021-10-08 19:01:40|87353.5|87303.5|87354.4|87304.4|87354.6|87304.6|87353.1|87303.1|31
1633719710000|2021-10-08 19:01:50|87354.1|87304.1|87354.4|87304.4|87355.1|87305.1|87353.7|87303.7|27
1633719720000|2021-10-08 19:02:00|87354|87304|87354.8|87304.8|87355.9|87305.9|87353.3|87303.3|31
1633719730000|2021-10-08 19:02:10|87354.9|87304.9|87353.4|87303.4|87356.2|87306.2|87352|87302|34
1633719740000|2021-10-08 19:02:20|87353.7|87303.7|87352|87302|87354|87304|87351.6|87301.6|34
1633719750000|2021-10-08 19:02:30|87351.9|87301.9|87352.7|87302.7|87352.9|87302.9|87351.6|87301.6|28
1633719760000|2021-10-08 19:02:40|87352.9|87302.9|87353.3|87303.3|87353.9|87303.9|87352.2|87302.2|32
1633719770000|2021-10-08 19:02:50|87353.5|87303.5|87353.9|87303.9|87354.8|87304.8|87351.3|87301.3|33
1633719780000|2021-10-08 19:03:00|87354.6|87304.6|87354.3|87304.3|87355|87305|87352.9|87302.9|37
1633719790000|2021-10-08 19:03:10|87354.4|87304.4|87355|87305|87355.8|87305.8|87354.4|87304.4|26
1633719800000|2021-10-08 19:03:20|87354.9|87304.9|87352.8|87302.8|87355.3|87305.3|87352.8|87302.8|15
1633719810000|2021-10-08 19:03:30|87352.7|87302.7|87356.5|87306.5|87356.7|87306.7|87352.7|87302.7|21
1633719820000|2021-10-08 19:03:40|87356.6|87306.6|87355.8|87305.8|87357.1|87307.1|87355.3|87305.3|26
1633719830000|2021-10-08 19:03:50|87355.7|87305.7|87354.9|87304.9|87356.3|87306.3|87354.9|87304.9|19
1633719840000|2021-10-08 19:04:00|87355.2|87305.2|87356.8|87306.8|87357.5|87307.5|87355.2|87305.2|18
1633719850000|2021-10-08 19:04:10|87357|87307|87356.4|87306.4|87357.5|87307.5|87356.1|87306.1|14
1633719860000|2021-10-08 19:04:20|87356.7|87306.7|87355.8|87305.8|87356.7|87306.7|87355.2|87305.2|24
1633719870000|2021-10-08 19:04:30|87355.6|87305.6|87355.7|87305.7|87355.8|87305.8|87355.1|87305.1|22
1633719880000|2021-10-08 19:04:40|87355.4|87305.4|87356.5|87306.5|87356.8|87306.8|87354.9|87304.9|31
1633719890000|2021-10-08 19:04:50|87356|87306|87356.6|87306.6|87356.9|87306.9|87354.4|87304.4|31
1633719900000|2021-10-08 19:05:00|87355|87305|87357.8|87307.8|87359|87309|87354.5|87304.5|22
1633719910000|2021-10-08 19:05:10|87357.9|87307.9|87361.2|87311.2|87361.4|87311.4|87357.5|87307.5|28
1633719920000|2021-10-08 19:05:20|87361.5|87311.5|87360.9|87310.9|87361.7|87311.7|87360.8|87310.8|15
1633719930000|2021-10-08 19:05:30|87360.8|87310.8|87359.9|87309.9|87361.3|87311.3|87359.9|87309.9|26
1633719940000|2021-10-08 19:05:40|87360.2|87310.2|87360.8|87310.8|87361.3|87311.3|87360.1|87310.1|10
1633719950000|2021-10-08 19:05:50|87360.5|87310.5|87360.8|87310.8|87360.9|87310.9|87360.1|87310.1|17
1633719960000|2021-10-08 19:06:00|87360.4|87310.4|87361.1|87311.1|87361.3|87311.3|87360.1|87310.1|22
1633719970000|2021-10-08 19:06:10|87361|87311|87361.1|87311.1|87361.5|87311.5|87360.6|87310.6|20
1633719980000|2021-10-08 19:06:20|87360.9|87310.9|87357.7|87307.7|87360.9|87310.9|87357.1|87307.1|23
1633719990000|2021-10-08 19:06:30|87357.8|87307.8|87356.2|87306.2|87358.2|87308.2|87355.8|87305.8|26
1633720000000|2021-10-08 19:06:40|87356.5|87306.5|87355.2|87305.2|87357.8|87307.8|87355.2|87305.2|25
1633720010000|2021-10-08 19:06:50|87355.1|87305.1|87354.3|87304.3|87356.5|87306.5|87353.8|87303.8|24
1633720020000|2021-10-08 19:07:00|87354.2|87304.2|87354.3|87304.3|87355|87305|87353.9|87303.9|18
1633720030000|2021-10-08 19:07:10|87354.6|87304.6|87329.8|87279.8|87354.6|87304.6|87328.5|87278.5|53
1633720040000|2021-10-08 19:07:20|87329.6|87279.6|87329.1|87279.1|87331.8|87281.8|87329|87279|27
1633720050000|2021-10-08 19:07:30|87329.4|87279.4|87329.2|87279.2|87329.4|87279.4|87326.9|87276.9|32
1633720060000|2021-10-08 19:07:40|87329.6|87279.6|87324.7|87274.7|87330.2|87280.2|87316.5|87266.5|47
1633720070000|2021-10-08 19:07:50|87325|87275|87324.4|87274.4|87325.1|87275.1|87323.8|87273.8|26
1633720080000|2021-10-08 19:08:00|87324.5|87274.5|87328.3|87278.3|87329.4|87279.4|87324.1|87274.1|28
1633720090000|2021-10-08 19:08:10|87328.5|87278.5|87326|87276|87329.5|87279.5|87326|87276|24
1633720100000|2021-10-08 19:08:20|87326.6|87276.6|87321.8|87271.8|87326.6|87276.6|87321.6|87271.6|30
1633720110000|2021-10-08 19:08:30|87320.9|87270.9|87320.5|87270.5|87323.6|87273.6|87315.3|87265.3|31
1633720120000|2021-10-08 19:08:40|87321.2|87271.2|87324.5|87274.5|87325.6|87275.6|87320.3|87270.3|21
1633720130000|2021-10-08 19:08:50|87323.9|87273.9|87323.7|87273.7|87327.2|87277.2|87321.2|87271.2|44
1633720140000|2021-10-08 19:09:00|87324.1|87274.1|87326.1|87276.1|87326.4|87276.4|87322.5|87272.5|30
1633720150000|2021-10-08 19:09:10|87325.7|87275.7|87328.7|87278.7|87335.3|87285.3|87325.5|87275.5|42
1633720160000|2021-10-08 19:09:20|87331.3|87281.3|87330.1|87280.1|87331.5|87281.5|87330.1|87280.1|29
1633720170000|2021-10-08 19:09:30|87330.3|87280.3|87328.5|87278.5|87330.5|87280.5|87328.3|87278.3|21
1633720180000|2021-10-08 19:09:40|87330.6|87280.6|87327.5|87277.5|87330.8|87280.8|87327.5|87277.5|22
1633720190000|2021-10-08 19:09:50|87329.4|87279.4|87325.2|87275.2|87330.6|87280.6|87324.5|87274.5|32
1633720200000|2021-10-08 19:10:00|87324.7|87274.7|87329.3|87279.3|87330|87280|87324.7|87274.7|29
1633720210000|2021-10-08 19:10:10|87328.4|87278.4|87329.7|87279.7|87329.8|87279.8|87328.1|87278.1|15
1633720220000|2021-10-08 19:10:20|87329.5|87279.5|87328.7|87278.7|87329.7|87279.7|87328.4|87278.4|25
1633720230000|2021-10-08 19:10:30|87328.9|87278.9|87330.6|87280.6|87330.7|87280.7|87328.4|87278.4|15
1633720240000|2021-10-08 19:10:40|87330.7|87280.7|87330.3|87280.3|87330.7|87280.7|87330.1|87280.1|8
1633720250000|2021-10-08 19:10:50|87330.2|87280.2|87331.3|87281.3|87331.6|87281.6|87329.7|87279.7|12
1633720260000|2021-10-08 19:11:00|87331.2|87281.2|87331|87281|87331.2|87281.2|87330.7|87280.7|15
1633720270000|2021-10-08 19:11:10|87330.9|87280.9|87329.5|87279.5|87330.9|87280.9|87325.8|87275.8|18
1633720280000|2021-10-08 19:11:20|87329.1|87279.1|87327.6|87277.6|87329.7|87279.7|87327.6|87277.6|17
1633720290000|2021-10-08 19:11:30|87327.7|87277.7|87328.9|87278.9|87329.5|87279.5|87325.9|87275.9|35
1633720300000|2021-10-08 19:11:40|87329.1|87279.1|87328.3|87278.3|87332.5|87282.5|87324.7|87274.7|35
1633720310000|2021-10-08 19:11:50|87329|87279|87327.9|87277.9|87329.4|87279.4|87326.9|87276.9|25
1633720320000|2021-10-08 19:12:00|87328.2|87278.2|87327.7|87277.7|87329|87279|87327.7|87277.7|26
1633720330000|2021-10-08 19:12:10|87327.8|87277.8|87328.8|87278.8|87329.7|87279.7|87327.7|87277.7|25
1633720340000|2021-10-08 19:12:20|87328.6|87278.6|87329|87279|87329.2|87279.2|87327.3|87277.3|26
1633720350000|2021-10-08 19:12:30|87328.8|87278.8|87331.2|87281.2|87331.7|87281.7|87327.8|87277.8|23
1633720360000|2021-10-08 19:12:40|87331.6|87281.6|87334.7|87284.7|87334.7|87284.7|87331.1|87281.1|28
1633720370000|2021-10-08 19:12:50|87334.2|87284.2|87335|87285|87335|87285|87331.7|87281.7|32
1633720380000|2021-10-08 19:13:00|87335.1|87285.1|87334.3|87284.3|87335.6|87285.6|87332.3|87282.3|30
1633720390000|2021-10-08 19:13:10|87334.5|87284.5|87334.7|87284.7|87335.5|87285.5|87334.2|87284.2|28
1633720400000|2021-10-08 19:13:20|87335.7|87285.7|87334.8|87284.8|87336.4|87286.4|87334|87284|32
1633720410000|2021-10-08 19:13:30|87334.9|87284.9|87335.6|87285.6|87336|87286|87334.5|87284.5|31
1633720420000|2021-10-08 19:13:40|87335.2|87285.2|87332.1|87282.1|87335.7|87285.7|87332.1|87282.1|29
1633720430000|2021-10-08 19:13:50|87333.6|87283.6|87334.3|87284.3|87334.6|87284.6|87332.1|87282.1|24
1633720440000|2021-10-08 19:14:00|87334.1|87284.1|87333.6|87283.6|87334.4|87284.4|87333.3|87283.3|22
1633720450000|2021-10-08 19:14:10|87333.7|87283.7|87334.1|87284.1|87335|87285|87333.3|87283.3|17
1633720460000|2021-10-08 19:14:20|87335.7|87285.7|87330.3|87280.3|87335.7|87285.7|87330.3|87280.3|41
1633720470000|2021-10-08 19:14:30|87330|87280|87330.4|87280.4|87331.9|87281.9|87328.7|87278.7|36
1633720480000|2021-10-08 19:14:40|87330.2|87280.2|87332.4|87282.4|87333.2|87283.2|87329.4|87279.4|40
1633720490000|2021-10-08 19:14:50|87332.5|87282.5|87332.4|87282.4|87333.1|87283.1|87330.6|87280.6|31
1633720500000|2021-10-08 19:15:00|87332.5|87282.5|87332.5|87282.5|87332.9|87282.9|87330.1|87280.1|31
1633720510000|2021-10-08 19:15:10|87332.1|87282.1|87331.9|87281.9|87332.7|87282.7|87331.3|87281.3|12
1633720520000|2021-10-08 19:15:20|87332.7|87282.7|87333.3|87283.3|87333.5|87283.5|87332.2|87282.2|12
1633720530000|2021-10-08 19:15:30|87333.1|87283.1|87334.3|87284.3|87334.3|87284.3|87331.8|87281.8|24
1633720540000|2021-10-08 19:15:40|87333.9|87283.9|87333.7|87283.7|87334.7|87284.7|87332.7|87282.7|24
1633720550000|2021-10-08 19:15:50|87333.4|87283.4|87333.1|87283.1|87334|87284|87333.1|87283.1|17
1633720560000|2021-10-08 19:16:00|87333.3|87283.3|87334.3|87284.3|87334.4|87284.4|87332.8|87282.8|20
1633720570000|2021-10-08 19:16:10|87334|87284|87333.4|87283.4|87334.6|87284.6|87328|87278|35
1633720580000|2021-10-08 19:16:20|87333.1|87283.1|87334.3|87284.3|87334.3|87284.3|87331.9|87281.9|25
1633720590000|2021-10-08 19:16:30|87333.2|87283.2|87335.8|87285.8|87336.5|87286.5|87332.6|87282.6|31
1633720600000|2021-10-08 19:16:40|87336|87286|87334|87284|87336|87286|87330.8|87280.8|14
1633720610000|2021-10-08 19:16:50|87334.5|87284.5|87334.7|87284.7|87335.3|87285.3|87333.4|87283.4|22
1633720620000|2021-10-08 19:17:00|87334.8|87284.8|87334.9|87284.9|87335.2|87285.2|87333.4|87283.4|20
1633720630000|2021-10-08 19:17:10|87335.2|87285.2|87333.6|87283.6|87335.2|87285.2|87332.7|87282.7|25
1633720640000|2021-10-08 19:17:20|87334.4|87284.4|87336.7|87286.7|87337.3|87287.3|87334.4|87284.4|18
1633720650000|2021-10-08 19:17:30|87336.6|87286.6|87336.4|87286.4|87337.4|87287.4|87335.6|87285.6|15
1633720660000|2021-10-08 19:17:40|87336.9|87286.9|87339.6|87289.6|87339.9|87289.9|87336.8|87286.8|28
1633720670000|2021-10-08 19:17:50|87339.1|87289.1|87336.4|87286.4|87339.3|87289.3|87336.4|87286.4|27
1633720680000|2021-10-08 19:18:00|87336.3|87286.3|87338.9|87288.9|87339.6|87289.6|87336.3|87286.3|27
1633720690000|2021-10-08 19:18:10|87339.2|87289.2|87338.7|87288.7|87339.4|87289.4|87337.8|87287.8|17
1633720700000|2021-10-08 19:18:20|87338.5|87288.5|87338.8|87288.8|87339.2|87289.2|87337|87287|16
1633720710000|2021-10-08 19:18:30|87339.2|87289.2|87340|87290|87340.5|87290.5|87338.1|87288.1|23
1633720720000|2021-10-08 19:18:40|87340.3|87290.3|87338.4|87288.4|87340.7|87290.7|87337.5|87287.5|21
1633720730000|2021-10-08 19:18:50|87338.8|87288.8|87338.3|87288.3|87338.8|87288.8|87337.6|87287.6|6
1633720740000|2021-10-08 19:19:00|87339.5|87289.5|87337.5|87287.5|87339.6|87289.6|87337.5|87287.5|19
1633720750000|2021-10-08 19:19:10|87339|87289|87338.3|87288.3|87339.1|87289.1|87337.8|87287.8|18
1633720760000|2021-10-08 19:19:20|87338.5|87288.5|87337.8|87287.8|87338.5|87288.5|87337.3|87287.3|16
1633720770000|2021-10-08 19:19:30|87338.1|87288.1|87338.5|87288.5|87339.5|87289.5|87337.2|87287.2|17
1633720780000|2021-10-08 19:19:40|87337.2|87287.2|87337.2|87287.2|87338.2|87288.2|87337.2|87287.2|8
1633720790000|2021-10-08 19:19:50|87337.5|87287.5|87336.4|87286.4|87338.5|87288.5|87336.4|87286.4|16
1633720800000|2021-10-08 19:20:00|87337.6|87287.6|87339.1|87289.1|87340.4|87290.4|87337.6|87287.6|25
1633720810000|2021-10-08 19:20:10|87339.5|87289.5|87338.7|87288.7|87339.6|87289.6|87338|87288|24
1633720820000|2021-10-08 19:20:20|87337.9|87287.9|87340|87290|87342|87292|87337.8|87287.8|24
1633720830000|2021-10-08 19:20:30|87341.7|87291.7|87343.1|87293.1|87346.4|87296.4|87338.8|87288.8|28
1633720840000|2021-10-08 19:20:40|87339.6|87289.6|87345.1|87295.1|87345.5|87295.5|87338.8|87288.8|22
1633720850000|2021-10-08 19:20:50|87343.8|87293.8|87344.2|87294.2|87344.9|87294.9|87343.1|87293.1|22
1633720860000|2021-10-08 19:21:00|87344.6|87294.6|87345.8|87295.8|87345.8|87295.8|87343.9|87293.9|17
1633720870000|2021-10-08 19:21:10|87345.6|87295.6|87345.9|87295.9|87345.9|87295.9|87345.1|87295.1|11
1633720880000|2021-10-08 19:21:20|87346.9|87296.9|87345.6|87295.6|87346.9|87296.9|87345.4|87295.4|23
1633720890000|2021-10-08 19:21:30|87344.8|87294.8|87343.9|87293.9|87345.3|87295.3|87342.7|87292.7|27
1633720900000|2021-10-08 19:21:40|87343.7|87293.7|87343.4|87293.4|87344.7|87294.7|87343|87293|25
1633720910000|2021-10-08 19:21:50|87343.5|87293.5|87343.7|87293.7|87344.5|87294.5|87343.1|87293.1|21
1633720920000|2021-10-08 19:22:00|87343.5|87293.5|87344.4|87294.4|87344.4|87294.4|87343.4|87293.4|14
1633720930000|2021-10-08 19:22:10|87344.6|87294.6|87344.3|87294.3|87346.1|87296.1|87344.3|87294.3|27
1633720940000|2021-10-08 19:22:20|87344.5|87294.5|87346.5|87296.5|87348.4|87298.4|87340.7|87290.7|31
1633720950000|2021-10-08 19:22:30|87345|87295|87345|87295|87346.8|87296.8|87344.9|87294.9|22
1633720960000|2021-10-08 19:22:40|87344.6|87294.6|87346.9|87296.9|87347.1|87297.1|87344.6|87294.6|20
1633720970000|2021-10-08 19:22:50|87346.8|87296.8|87344.1|87294.1|87346.8|87296.8|87344.1|87294.1|17
1633720980000|2021-10-08 19:23:00|87344.6|87294.6|87343.9|87293.9|87344.6|87294.6|87343.7|87293.7|17
1633720990000|2021-10-08 19:23:10|87344.4|87294.4|87344.3|87294.3|87344.9|87294.9|87344.3|87294.3|10
1633721000000|2021-10-08 19:23:20|87342.6|87292.6|87344.3|87294.3|87346.1|87296.1|87342.3|87292.3|20
1633721010000|2021-10-08 19:23:30|87344.6|87294.6|87346.9|87296.9|87347.3|87297.3|87344|87294|20
1633721020000|2021-10-08 19:23:40|87347.3|87297.3|87350.3|87300.3|87350.6|87300.6|87346.8|87296.8|23
1633721030000|2021-10-08 19:23:50|87350.2|87300.2|87347.2|87297.2|87350.4|87300.4|87347.2|87297.2|23
1633721040000|2021-10-08 19:24:00|87347.5|87297.5|87350.1|87300.1|87350.5|87300.5|87347.3|87297.3|20
1633721050000|2021-10-08 19:24:10|87350.2|87300.2|87353.1|87303.1|87354|87304|87350|87300|32
1633721060000|2021-10-08 19:24:20|87353.3|87303.3|87353.1|87303.1|87354.4|87304.4|87352.9|87302.9|19
1633721070000|2021-10-08 19:24:30|87353.2|87303.2|87354.3|87304.3|87354.3|87304.3|87353.2|87303.2|15
1633721080000|2021-10-08 19:24:40|87354.5|87304.5|87352.8|87302.8|87354.5|87304.5|87351.5|87301.5|24
1633721090000|2021-10-08 19:24:50|87352.6|87302.6|87353.7|87303.7|87354.1|87304.1|87351.6|87301.6|26
1633721100000|2021-10-08 19:25:00|87353.2|87303.2|87354.4|87304.4|87355.5|87305.5|87351.9|87301.9|22
1633721110000|2021-10-08 19:25:10|87354.3|87304.3|87360.5|87310.5|87360.7|87310.7|87354|87304|39
1633721120000|2021-10-08 19:25:20|87360.6|87310.6|87366.5|87316.5|87369.3|87319.3|87360.6|87310.6|40
1633721130000|2021-10-08 19:25:30|87366.4|87316.4|87371.5|87321.5|87371.6|87321.6|87366.1|87316.1|32
1633721140000|2021-10-08 19:25:40|87371.3|87321.3|87369.7|87319.7|87371.8|87321.8|87369.1|87319.1|24
1633721150000|2021-10-08 19:25:50|87370.1|87320.1|87367.3|87317.3|87370.1|87320.1|87366.1|87316.1|20
1633721160000|2021-10-08 19:26:00|87367.2|87317.2|87365.7|87315.7|87367.5|87317.5|87365.2|87315.2|11
1633721170000|2021-10-08 19:26:10|87362.5|87312.5|87366.8|87316.8|87366.8|87316.8|87362.5|87312.5|20
1633721180000|2021-10-08 19:26:20|87366.9|87316.9|87366.6|87316.6|87367.3|87317.3|87366.1|87316.1|18
1633721190000|2021-10-08 19:26:30|87366.5|87316.5|87367.1|87317.1|87367.1|87317.1|87364.8|87314.8|18
1633721200000|2021-10-08 19:26:40|87367.8|87317.8|87367.2|87317.2|87368.1|87318.1|87366.5|87316.5|18
1633721210000|2021-10-08 19:26:50|87367.7|87317.7|87366.5|87316.5|87368|87318|87363.7|87313.7|20
1633721220000|2021-10-08 19:27:00|87366.6|87316.6|87367.9|87317.9|87368.6|87318.6|87365.8|87315.8|29
1633721230000|2021-10-08 19:27:10|87367.5|87317.5|87366.1|87316.1|87367.9|87317.9|87365.4|87315.4|18
1633721240000|2021-10-08 19:27:20|87366.3|87316.3|87366.8|87316.8|87367.6|87317.6|87366|87316|22
1633721250000|2021-10-08 19:27:30|87366.6|87316.6|87372.4|87322.4|87372.4|87322.4|87366.1|87316.1|33
1633721260000|2021-10-08 19:27:40|87372.5|87322.5|87370.2|87320.2|87372.8|87322.8|87369.4|87319.4|25
1633721270000|2021-10-08 19:27:50|87370|87320|87370|87320|87370.9|87320.9|87369.4|87319.4|14
1633721280000|2021-10-08 19:28:00|87370.3|87320.3|87373.2|87323.2|87376.2|87326.2|87370|87320|32
1633721290000|2021-10-08 19:28:10|87373.3|87323.3|87371.2|87321.2|87373.3|87323.3|87370.9|87320.9|31
1633721300000|2021-10-08 19:28:20|87371.4|87321.4|87376.5|87326.5|87376.5|87326.5|87371.3|87321.3|24
1633721310000|2021-10-08 19:28:30|87378.4|87328.4|87377.9|87327.9|87379.3|87329.3|87372.9|87322.9|24
1633721320000|2021-10-08 19:28:40|87378.5|87328.5|87377.5|87327.5|87378.7|87328.7|87376.7|87326.7|23
1633721330000|2021-10-08 19:28:50|87377.3|87327.3|87377.3|87327.3|87377.7|87327.7|87376.7|87326.7|17
1633721340000|2021-10-08 19:29:00|87377.2|87327.2|87378.2|87328.2|87378.5|87328.5|87377.1|87327.1|23
1633721350000|2021-10-08 19:29:10|87377.8|87327.8|87377.6|87327.6|87377.9|87327.9|87376.4|87326.4|23
1633721360000|2021-10-08 19:29:20|87377|87327|87373.3|87323.3|87379|87329|87373.3|87323.3|25
1633721370000|2021-10-08 19:29:30|87374.5|87324.5|87372.2|87322.2|87374.6|87324.6|87369.4|87319.4|31
1633721380000|2021-10-08 19:29:40|87372.3|87322.3|87372|87322|87372.4|87322.4|87370.8|87320.8|24
1633721390000|2021-10-08 19:29:50|87371.9|87321.9|87375|87325|87375|87325|87371.5|87321.5|25
1633721400000|2021-10-08 19:30:00|87375.8|87325.8|87375|87325|87376|87326|87373.6|87323.6|20
1633721410000|2021-10-08 19:30:10|87373.8|87323.8|87372.9|87322.9|87374.3|87324.3|87372.5|87322.5|17
1633721420000|2021-10-08 19:30:20|87376.9|87326.9|87372.3|87322.3|87376.9|87326.9|87372.3|87322.3|15
1633721430000|2021-10-08 19:30:30|87372.5|87322.5|87374|87324|87374.2|87324.2|87372.5|87322.5|17
1633721440000|2021-10-08 19:30:40|87375|87325|87374.8|87324.8|87375|87325|87374.1|87324.1|13
1633721450000|2021-10-08 19:30:50|87375|87325|87373.1|87323.1|87375|87325|87373.1|87323.1|10
1633721460000|2021-10-08 19:31:00|87373.4|87323.4|87373.2|87323.2|87373.5|87323.5|87372.9|87322.9|17
1633721470000|2021-10-08 19:31:10|87376.1|87326.1|87374.9|87324.9|87376.1|87326.1|87374.5|87324.5|15
1633721480000|2021-10-08 19:31:20|87374.6|87324.6|87370.4|87320.4|87374.8|87324.8|87369.1|87319.1|23
1633721490000|2021-10-08 19:31:30|87370.5|87320.5|87369|87319|87371.4|87321.4|87369|87319|18
1633721500000|2021-10-08 19:31:40|87369.1|87319.1|87371.4|87321.4|87371.4|87321.4|87369.1|87319.1|13
1633721510000|2021-10-08 19:31:50|87371|87321|87369|87319|87371.1|87321.1|87369|87319|17
1633721520000|2021-10-08 19:32:00|87369.3|87319.3|87370.9|87320.9|87372.3|87322.3|87369|87319|19
1633721530000|2021-10-08 19:32:10|87371.2|87321.2|87369.4|87319.4|87371.9|87321.9|87368.8|87318.8|17
1633721540000|2021-10-08 19:32:20|87369.5|87319.5|87374.8|87324.8|87375.3|87325.3|87369.5|87319.5|27
1633721550000|2021-10-08 19:32:30|87374.9|87324.9|87375.4|87325.4|87376.2|87326.2|87374.3|87324.3|20
1633721560000|2021-10-08 19:32:40|87374.8|87324.8|87376.7|87326.7|87376.7|87326.7|87374.8|87324.8|17
1633721570000|2021-10-08 19:32:50|87376.2|87326.2|87375.9|87325.9|87376.4|87326.4|87375.1|87325.1|19
1633721580000|2021-10-08 19:33:00|87376|87326|87375.1|87325.1|87376|87326|87374.6|87324.6|16
1633721590000|2021-10-08 19:33:10|87373.9|87323.9|87377|87327|87377|87327|87373.8|87323.8|21
1633721600000|2021-10-08 19:33:20|87374.6|87324.6|87375.9|87325.9|87375.9|87325.9|87374.6|87324.6|8
1633721610000|2021-10-08 19:33:30|87374.7|87324.7|87375.4|87325.4|87375.5|87325.5|87374.6|87324.6|12
1633721620000|2021-10-08 19:33:40|87374.4|87324.4|87375.2|87325.2|87380.2|87330.2|87374.3|87324.3|21
1633721630000|2021-10-08 19:33:50|87374.8|87324.8|87375.9|87325.9|87381|87331|87374.7|87324.7|31
1633721640000|2021-10-08 19:34:00|87375.8|87325.8|87378.2|87328.2|87378.5|87328.5|87375.5|87325.5|32
1633721650000|2021-10-08 19:34:10|87378.8|87328.8|87380.4|87330.4|87381.5|87331.5|87378|87328|27
1633721660000|2021-10-08 19:34:20|87380.3|87330.3|87379.7|87329.7|87380.8|87330.8|87378.7|87328.7|21
1633721670000|2021-10-08 19:34:30|87380.2|87330.2|87381.2|87331.2|87381.9|87331.9|87379.9|87329.9|22
1633721680000|2021-10-08 19:34:40|87381.1|87331.1|87380.8|87330.8|87381.1|87331.1|87379.1|87329.1|23
1633721690000|2021-10-08 19:34:50|87379.2|87329.2|87378.8|87328.8|87379.8|87329.8|87378.4|87328.4|23
1633721700000|2021-10-08 19:35:00|87379.1|87329.1|87379.3|87329.3|87379.5|87329.5|87378.7|87328.7|9
1633721710000|2021-10-08 19:35:10|87380.4|87330.4|87379.1|87329.1|87380.4|87330.4|87379|87329|20
1633721720000|2021-10-08 19:35:20|87378.7|87328.7|87384.2|87334.2|87384.2|87334.2|87378.7|87328.7|25
1633721730000|2021-10-08 19:35:30|87384.3|87334.3|87382.2|87332.2|87385.2|87335.2|87381.9|87331.9|19
1633721740000|2021-10-08 19:35:40|87382.8|87332.8|87384.3|87334.3|87385.5|87335.5|87382.8|87332.8|14
1633721750000|2021-10-08 19:35:50|87384.4|87334.4|87387.8|87337.8|87389.3|87339.3|87384|87334|24
1633721760000|2021-10-08 19:36:00|87387.3|87337.3|87384.3|87334.3|87387.8|87337.8|87384.3|87334.3|26
1633721770000|2021-10-08 19:36:10|87384.6|87334.6|87384.1|87334.1|87385|87335|87383.8|87333.8|11
1633721780000|2021-10-08 19:36:20|87384|87334|87384.9|87334.9|87385.9|87335.9|87383.6|87333.6|18
1633721790000|2021-10-08 19:36:30|87385.4|87335.4|87383.6|87333.6|87385.6|87335.6|87383.5|87333.5|23
1633721800000|2021-10-08 19:36:40|87384.3|87334.3|87384.6|87334.6|87385.8|87335.8|87383|87333|17
1633721810000|2021-10-08 19:36:50|87384.9|87334.9|87385.4|87335.4|87387.1|87337.1|87383.4|87333.4|35
1633721820000|2021-10-08 19:37:00|87385.3|87335.3|87385.5|87335.5|87385.5|87335.5|87384.5|87334.5|19
1633721830000|2021-10-08 19:37:10|87386.3|87336.3|87385.4|87335.4|87386.3|87336.3|87385.1|87335.1|16
1633721840000|2021-10-08 19:37:20|87385.5|87335.5|87387.2|87337.2|87388.8|87338.8|87384|87334|32
1633721850000|2021-10-08 19:37:30|87388.2|87338.2|87388.8|87338.8|87388.8|87338.8|87387.1|87337.1|13
1633721860000|2021-10-08 19:37:40|87387.7|87337.7|87389.9|87339.9|87390.1|87340.1|87387.7|87337.7|18
1633721870000|2021-10-08 19:37:50|87390|87340|87391|87341|87391|87341|87389.3|87339.3|13
1633721880000|2021-10-08 19:38:00|87391.1|87341.1|87390.4|87340.4|87391.1|87341.1|87390|87340|15
1633721890000|2021-10-08 19:38:10|87390.3|87340.3|87389.5|87339.5|87393|87343|87389.3|87339.3|14
1633721900000|2021-10-08 19:38:20|87389.7|87339.7|87390.2|87340.2|87391.3|87341.3|87389.2|87339.2|15
1633721910000|2021-10-08 19:38:30|87390.4|87340.4|87392.2|87342.2|87392.7|87342.7|87390.1|87340.1|18
1633721920000|2021-10-08 19:38:40|87392|87342|87392.2|87342.2|87392.4|87342.4|87391.2|87341.2|17
1633721930000|2021-10-08 19:38:50|87392.4|87342.4|87388.6|87338.6|87392.4|87342.4|87388.2|87338.2|21
1633721940000|2021-10-08 19:39:00|87389.7|87339.7|87388.3|87338.3|87389.7|87339.7|87387.9|87337.9|26
1633721950000|2021-10-08 19:39:10|87388|87338|87386.4|87336.4|87388.3|87338.3|87385.7|87335.7|16
1633721960000|2021-10-08 19:39:20|87386.3|87336.3|87390.6|87340.6|87390.9|87340.9|87385|87335|27
1633721970000|2021-10-08 19:39:30|87389.6|87339.6|87390.4|87340.4|87391|87341|87389.5|87339.5|23
1633721980000|2021-10-08 19:39:40|87390|87340|87391.2|87341.2|87393.6|87343.6|87390|87340|22
1633721990000|2021-10-08 19:39:50|87391.5|87341.5|87390.7|87340.7|87391.6|87341.6|87389.5|87339.5|17
1633722000000|2021-10-08 19:40:00|87390.3|87340.3|87394.7|87344.7|87395.6|87345.6|87390.3|87340.3|29
1633722010000|2021-10-08 19:40:10|87394.6|87344.6|87395.2|87345.2|87396.5|87346.5|87393.1|87343.1|26
1633722020000|2021-10-08 19:40:20|87394.6|87344.6|87394.8|87344.8|87394.9|87344.9|87394.1|87344.1|18
1633722030000|2021-10-08 19:40:30|87394.9|87344.9|87394.2|87344.2|87395.2|87345.2|87394.1|87344.1|17
1633722040000|2021-10-08 19:40:40|87393.6|87343.6|87393.5|87343.5|87393.6|87343.6|87392.7|87342.7|14
1633722050000|2021-10-08 19:40:50|87393|87343|87393.6|87343.6|87394.4|87344.4|87392.4|87342.4|16
1633722060000|2021-10-08 19:41:00|87394.3|87344.3|87393.6|87343.6|87394.5|87344.5|87392.5|87342.5|27
1633722070000|2021-10-08 19:41:10|87393.9|87343.9|87394.6|87344.6|87394.6|87344.6|87393.1|87343.1|13
1633722080000|2021-10-08 19:41:20|87394.8|87344.8|87394.3|87344.3|87394.8|87344.8|87392.9|87342.9|19
1633722090000|2021-10-08 19:41:30|87393.9|87343.9|87396|87346|87397.7|87347.7|87393|87343|17
1633722100000|2021-10-08 19:41:40|87397.8|87347.8|87398.3|87348.3|87399|87349|87397.1|87347.1|12
1633722110000|2021-10-08 19:41:50|87398.4|87348.4|87397.8|87347.8|87398.4|87348.4|87396.8|87346.8|20
1633722120000|2021-10-08 19:42:00|87397.2|87347.2|87398.9|87348.9|87399.5|87349.5|87397.2|87347.2|22
1633722130000|2021-10-08 19:42:10|87398.8|87348.8|87400.3|87350.3|87400.9|87350.9|87398.3|87348.3|22
1633722140000|2021-10-08 19:42:20|87399.4|87349.4|87400.1|87350.1|87400.1|87350.1|87399.1|87349.1|14
1633722150000|2021-10-08 19:42:30|87400|87350|87398.7|87348.7|87400.2|87350.2|87398.7|87348.7|15
1633722160000|2021-10-08 19:42:40|87398.9|87348.9|87398.1|87348.1|87399.7|87349.7|87397.6|87347.6|10
1633722170000|2021-10-08 19:42:50|87398.2|87348.2|87398.6|87348.6|87399.8|87349.8|87398|87348|14
1633722180000|2021-10-08 19:43:00|87399|87349|87397|87347|87400|87350|87397|87347|31
1633722190000|2021-10-08 19:43:10|87397.3|87347.3|87398.5|87348.5|87398.5|87348.5|87397|87347|27
1633722200000|2021-10-08 19:43:20|87398.4|87348.4|87398.2|87348.2|87398.4|87348.4|87397.4|87347.4|13
1633722210000|2021-10-08 19:43:30|87398.9|87348.9|87397.7|87347.7|87399.2|87349.2|87397.7|87347.7|13
1633722220000|2021-10-08 19:43:40|87398.4|87348.4|87397.5|87347.5|87398.4|87348.4|87396.2|87346.2|17
1633722230000|2021-10-08 19:43:50|87397.4|87347.4|87398.1|87348.1|87398.9|87348.9|87397.1|87347.1|25
1633722240000|2021-10-08 19:44:00|87398.3|87348.3|87398.6|87348.6|87398.6|87348.6|87397.2|87347.2|15
1633722250000|2021-10-08 19:44:10|87398.8|87348.8|87398.1|87348.1|87398.9|87348.9|87397.4|87347.4|14
1633722260000|2021-10-08 19:44:20|87398|87348|87398.3|87348.3|87399.1|87349.1|87397|87347|17
1633722270000|2021-10-08 19:44:30|87398.5|87348.5|87398.4|87348.4|87398.5|87348.5|87397|87347|11
1633722280000|2021-10-08 19:44:40|87397.6|87347.6|87398.1|87348.1|87398.4|87348.4|87397.3|87347.3|15
1633722290000|2021-10-08 19:44:50|87398.7|87348.7|87398.4|87348.4|87398.7|87348.7|87396.1|87346.1|31
1633722300000|2021-10-08 19:45:00|87399.4|87349.4|87401.6|87351.6|87402|87352|87399.4|87349.4|18
1633722310000|2021-10-08 19:45:10|87401.9|87351.9|87401.8|87351.8|87402.1|87352.1|87400.5|87350.5|17
1633722320000|2021-10-08 19:45:20|87402.1|87352.1|87405.4|87355.4|87407|87357|87402|87352|25
1633722330000|2021-10-08 19:45:30|87406.4|87356.4|87405.3|87355.3|87406.4|87356.4|87405.3|87355.3|19
1633722340000|2021-10-08 19:45:40|87405.2|87355.2|87406.8|87356.8|87407.9|87357.9|87405.1|87355.1|17
1633722350000|2021-10-08 19:45:50|87407|87357|87406.6|87356.6|87407|87357|87405.2|87355.2|22
1633722360000|2021-10-08 19:46:00|87406.7|87356.7|87405.4|87355.4|87407.1|87357.1|87405.4|87355.4|18
1633722370000|2021-10-08 19:46:10|87405.2|87355.2|87405.8|87355.8|87406.3|87356.3|87404.7|87354.7|16
1633722380000|2021-10-08 19:46:20|87405.9|87355.9|87403.9|87353.9|87406|87356|87403.7|87353.7|19
1633722390000|2021-10-08 19:46:30|87403.4|87353.4|87402.5|87352.5|87403.6|87353.6|87401.6|87351.6|17
1633722400000|2021-10-08 19:46:40|87402.6|87352.6|87402.1|87352.1|87402.7|87352.7|87400.5|87350.5|16
1633722410000|2021-10-08 19:46:50|87401.4|87351.4|87401.6|87351.6|87401.8|87351.8|87400.8|87350.8|8
1633722420000|2021-10-08 19:47:00|87401.7|87351.7|87401.3|87351.3|87402.1|87352.1|87401.2|87351.2|14
1633722430000|2021-10-08 19:47:10|87401.4|87351.4|87397.4|87347.4|87401.4|87351.4|87397.4|87347.4|17
1633722440000|2021-10-08 19:47:20|87398.3|87348.3|87399.4|87349.4|87399.4|87349.4|87397.7|87347.7|17
1633722450000|2021-10-08 19:47:30|87398.9|87348.9|87398.4|87348.4|87399|87349|87398.4|87348.4|15
1633722460000|2021-10-08 19:47:40|87398.6|87348.6|87399.8|87349.8|87399.8|87349.8|87398.4|87348.4|15
1633722470000|2021-10-08 19:47:50|87399.7|87349.7|87398.9|87348.9|87400|87350|87398.1|87348.1|23
1633722480000|2021-10-08 19:48:00|87398.6|87348.6|87398.9|87348.9|87399.2|87349.2|87397.4|87347.4|26
1633722490000|2021-10-08 19:48:10|87399|87349|87399.4|87349.4|87399.4|87349.4|87398.7|87348.7|10
1633722500000|2021-10-08 19:48:20|87399.6|87349.6|87399.4|87349.4|87399.6|87349.6|87397.8|87347.8|18
1633722510000|2021-10-08 19:48:30|87398.9|87348.9|87400.1|87350.1|87400.3|87350.3|87398.7|87348.7|27
1633722520000|2021-10-08 19:48:40|87400.3|87350.3|87400|87350|87401.3|87351.3|87399.6|87349.6|18
1633722530000|2021-10-08 19:48:50|87400.2|87350.2|87400|87350|87400.2|87350.2|87398.9|87348.9|18
1633722540000|2021-10-08 19:49:00|87400.2|87350.2|87400.1|87350.1|87401.2|87351.2|87399.8|87349.8|20
1633722550000|2021-10-08 19:49:10|87399.7|87349.7|87400.3|87350.3|87400.9|87350.9|87399.4|87349.4|15
1633722560000|2021-10-08 19:49:20|87399.7|87349.7|87399.4|87349.4|87400.9|87350.9|87399.4|87349.4|19
1633722570000|2021-10-08 19:49:30|87399.7|87349.7|87403.5|87353.5|87404.2|87354.2|87399.6|87349.6|24
1633722580000|2021-10-08 19:49:40|87403.8|87353.8|87399.4|87349.4|87403.8|87353.8|87399.4|87349.4|22
1633722590000|2021-10-08 19:49:50|87399.5|87349.5|87399.9|87349.9|87400.5|87350.5|87399.3|87349.3|22
1633722600000|2021-10-08 19:50:00|87400.9|87350.9|87405.3|87355.3|87405.8|87355.8|87400.9|87350.9|41
1633722610000|2021-10-08 19:50:10|87405.2|87355.2|87413.7|87363.7|87415|87365|87405.2|87355.2|42
1633722620000|2021-10-08 19:50:20|87414.4|87364.4|87418.2|87368.2|87418.7|87368.7|87413.5|87363.5|42
1633722630000|2021-10-08 19:50:30|87418.7|87368.7|87417.9|87367.9|87418.7|87368.7|87416.9|87366.9|17
1633722640000|2021-10-08 19:50:40|87418|87368|87413.4|87363.4|87418.1|87368.1|87413.2|87363.2|17
1633722650000|2021-10-08 19:50:50|87413.3|87363.3|87413|87363|87414|87364|87409.4|87359.4|31
1633722660000|2021-10-08 19:51:00|87413.4|87363.4|87410.7|87360.7|87414.1|87364.1|87409.4|87359.4|42
1633722670000|2021-10-08 19:51:10|87411|87361|87410.6|87360.6|87411.9|87361.9|87409.7|87359.7|20
1633722680000|2021-10-08 19:51:20|87409.4|87359.4|87411.2|87361.2|87411.4|87361.4|87409.4|87359.4|13
1633722690000|2021-10-08 19:51:30|87411.3|87361.3|87408.2|87358.2|87411.8|87361.8|87408.2|87358.2|23
1633722700000|2021-10-08 19:51:40|87408.5|87358.5|87409.8|87359.8|87410.3|87360.3|87408.5|87358.5|20
1633722710000|2021-10-08 19:51:50|87409.3|87359.3|87417.8|87367.8|87420.1|87370.1|87409.3|87359.3|29
1633722720000|2021-10-08 19:52:00|87415.7|87365.7|87417.5|87367.5|87417.5|87367.5|87414.5|87364.5|19
1633722730000|2021-10-08 19:52:10|87417.7|87367.7|87419.7|87369.7|87420.3|87370.3|87417.1|87367.1|17
1633722740000|2021-10-08 19:52:20|87419.1|87369.1|87417.8|87367.8|87420.4|87370.4|87416.2|87366.2|10
1633722750000|2021-10-08 19:52:30|87417.6|87367.6|87418.5|87368.5|87418.9|87368.9|87417.2|87367.2|13
1633722760000|2021-10-08 19:52:40|87418.3|87368.3|87418.3|87368.3|87418.9|87368.9|87418.3|87368.3|7
1633722770000|2021-10-08 19:52:50|87419.8|87369.8|87417.2|87367.2|87420.1|87370.1|87416.5|87366.5|30
1633722780000|2021-10-08 19:53:00|87417|87367|87417.8|87367.8|87418.3|87368.3|87416.7|87366.7|18
1633722790000|2021-10-08 19:53:10|87417.6|87367.6|87417|87367|87417.9|87367.9|87416.7|87366.7|18
1633722800000|2021-10-08 19:53:20|87415.9|87365.9|87417.9|87367.9|87419.9|87369.9|87414.2|87364.2|31
1633722810000|2021-10-08 19:53:30|87418.4|87368.4|87419.8|87369.8|87419.8|87369.8|87418.2|87368.2|26
1633722820000|2021-10-08 19:53:40|87419.4|87369.4|87423.4|87373.4|87423.6|87373.6|87418.7|87368.7|34
1633722830000|2021-10-08 19:53:50|87423.5|87373.5|87424.1|87374.1|87424.7|87374.7|87423.2|87373.2|11
1633722840000|2021-10-08 19:54:00|87424.5|87374.5|87424.3|87374.3|87425.5|87375.5|87424.2|87374.2|13
1633722850000|2021-10-08 19:54:10|87424.6|87374.6|87422.4|87372.4|87424.6|87374.6|87421.9|87371.9|19
1633722860000|2021-10-08 19:54:20|87422.5|87372.5|87424.5|87374.5|87425.3|87375.3|87422.3|87372.3|26
1633722870000|2021-10-08 19:54:30|87424.1|87374.1|87423.7|87373.7|87424.7|87374.7|87422.7|87372.7|19
1633722880000|2021-10-08 19:54:40|87424.6|87374.6|87423.9|87373.9|87425.6|87375.6|87422.4|87372.4|20
1633722890000|2021-10-08 19:54:50|87424.1|87374.1|87427|87377|87428.2|87378.2|87423.5|87373.5|30
1633722900000|2021-10-08 19:55:00|87426.8|87376.8|87424.5|87374.5|87426.8|87376.8|87424|87374|25
1633722910000|2021-10-08 19:55:10|87424.3|87374.3|87421.7|87371.7|87424.3|87374.3|87421|87371|16
1633722920000|2021-10-08 19:55:20|87421.8|87371.8|87418.1|87368.1|87421.8|87371.8|87417.1|87367.1|28
1633722930000|2021-10-08 19:55:30|87417.9|87367.9|87419.3|87369.3|87419.7|87369.7|87417.8|87367.8|20
1633722940000|2021-10-08 19:55:40|87419.6|87369.6|87419.1|87369.1|87420.4|87370.4|87418.1|87368.1|15
1633722950000|2021-10-08 19:55:50|87419.2|87369.2|87419.7|87369.7|87421.5|87371.5|87418.1|87368.1|12
1633722960000|2021-10-08 19:56:00|87418.7|87368.7|87419|87369|87420.5|87370.5|87416.5|87366.5|40
1633722970000|2021-10-08 19:56:10|87418.1|87368.1|87420.7|87370.7|87420.9|87370.9|87418.1|87368.1|26
1633722980000|2021-10-08 19:56:20|87421|87371|87421|87371|87421.4|87371.4|87420|87370|16
1633722990000|2021-10-08 19:56:30|87420.7|87370.7|87421.5|87371.5|87422.4|87372.4|87420.5|87370.5|19
1633723000000|2021-10-08 19:56:40|87421.1|87371.1|87420.9|87370.9|87424.2|87374.2|87420.9|87370.9|26
1633723010000|2021-10-08 19:56:50|87421|87371|87416.2|87366.2|87421|87371|87414.3|87364.3|24
1633723020000|2021-10-08 19:57:00|87418.3|87368.3|87416.6|87366.6|87419.8|87369.8|87416.6|87366.6|30
1633723030000|2021-10-08 19:57:10|87417.1|87367.1|87414.9|87364.9|87417.1|87367.1|87414.8|87364.8|34
1633723040000|2021-10-08 19:57:20|87415.3|87365.3|87414.4|87364.4|87416.1|87366.1|87414.4|87364.4|31
1633723050000|2021-10-08 19:57:30|87414.3|87364.3|87419.5|87369.5|87421.6|87371.6|87414.3|87364.3|53
1633723060000|2021-10-08 19:57:40|87420|87370|87421.9|87371.9|87423.7|87373.7|87414.9|87364.9|39
1633723070000|2021-10-08 19:57:50|87422.2|87372.2|87425.9|87375.9|87426.2|87376.2|87421.2|87371.2|29
1633723080000|2021-10-08 19:58:00|87425.5|87375.5|87425.1|87375.1|87425.6|87375.6|87423.5|87373.5|45
1633723090000|2021-10-08 19:58:10|87424.6|87374.6|87425.4|87375.4|87426.1|87376.1|87422.9|87372.9|43
1633723100000|2021-10-08 19:58:20|87425.3|87375.3|87427.7|87377.7|87427.9|87377.9|87424|87374|28
1633723110000|2021-10-08 19:58:30|87425.6|87375.6|87421.8|87371.8|87427.9|87377.9|87417.1|87367.1|59
1633723120000|2021-10-08 19:58:40|87425.5|87375.5|87428.8|87378.8|87429|87379|87422.9|87372.9|62
1633723130000|2021-10-08 19:58:50|87428.4|87378.4|87435.5|87385.5|87435.9|87385.9|87428.1|87378.1|49
1633723140000|2021-10-08 19:59:00|87435.7|87385.7|87426.4|87376.4|87435.8|87385.8|87425.5|87375.5|57
1633723150000|2021-10-08 19:59:10|87426.6|87376.6|87424.9|87374.9|87428.2|87378.2|87424.4|87374.4|36
1633723160000|2021-10-08 19:59:20|87424.7|87374.7|87425.3|87375.3|87425.6|87375.6|87424.2|87374.2|29
1633723170000|2021-10-08 19:59:30|87425.5|87375.5|87423.7|87373.7|87425.9|87375.9|87423.1|87373.1|22
1633723180000|2021-10-08 19:59:40|87423.3|87373.3|87420.9|87370.9|87423.8|87373.8|87420.9|87370.9|44
1633723190000|2021-10-08 19:59:50|87421.4|87371.4|87422.2|87372.2|87423.3|87373.3|87421.2|87371.2|35
1633723200000|2021-10-08 20:00:00|87422.5|87372.5|87424.2|87374.2|87425|87375|87422.5|87372.5|53
1633723210000|2021-10-08 20:00:10|87424.4|87374.4|87425.4|87375.4|87426.3|87376.3|87424.2|87374.2|41
1633723220000|2021-10-08 20:00:20|87424.5|87374.5|87424.8|87374.8|87425.4|87375.4|87422.9|87372.9|32
1633723230000|2021-10-08 20:00:30|87424.9|87374.9|87423.6|87373.6|87425|87375|87420.4|87370.4|52
1633723240000|2021-10-08 20:00:40|87424.1|87374.1|87423.2|87373.2|87426.2|87376.2|87422.5|87372.5|62
1633723250000|2021-10-08 20:00:50|87423.1|87373.1|87423.9|87373.9|87424.2|87374.2|87421.5|87371.5|39
1633723260000|2021-10-08 20:01:00|87424.1|87374.1|87419.9|87369.9|87424.4|87374.4|87419.1|87369.1|46
1633723270000|2021-10-08 20:01:10|87419.8|87369.8|87418.1|87368.1|87420.7|87370.7|87417.1|87367.1|31
1633723280000|2021-10-08 20:01:20|87418|87368|87422.7|87372.7|87422.8|87372.8|87417.4|87367.4|32
1633723290000|2021-10-08 20:01:30|87423|87373|87424.6|87374.6|87429.5|87379.5|87423|87373|34
1633723300000|2021-10-08 20:01:40|87424.9|87374.9|87423.9|87373.9|87425|87375|87421.5|87371.5|42
1633723310000|2021-10-08 20:01:50|87424.5|87374.5|87419.3|87369.3|87425.1|87375.1|87416.9|87366.9|26
1633723320000|2021-10-08 20:02:00|87420.8|87370.8|87423.1|87373.1|87423.1|87373.1|87416.4|87366.4|37
1633723330000|2021-10-08 20:02:10|87423.2|87373.2|87419.5|87369.5|87423.6|87373.6|87419.5|87369.5|13
1633723340000|2021-10-08 20:02:20|87420.5|87370.5|87419.2|87369.2|87422.1|87372.1|87418.7|87368.7|16
1633723350000|2021-10-08 20:02:30|87421.2|87371.2|87425.7|87375.7|87428.6|87378.6|87421.2|87371.2|29
1633723360000|2021-10-08 20:02:40|87425.6|87375.6|87426.8|87376.8|87427.2|87377.2|87425.2|87375.2|8
1633723370000|2021-10-08 20:02:50|87426.9|87376.9|87426.7|87376.7|87428|87378|87426.2|87376.2|12
1633723380000|2021-10-08 20:03:00|87426.1|87376.1|87424.9|87374.9|87426.1|87376.1|87424.3|87374.3|13
1633723390000|2021-10-08 20:03:10|87425.7|87375.7|87426|87376|87426.9|87376.9|87425.1|87375.1|10
1633723400000|2021-10-08 20:03:20|87425|87375|87426.5|87376.5|87426.9|87376.9|87420.8|87370.8|11
1633723410000|2021-10-08 20:03:30|87425.4|87375.4|87429.6|87379.6|87429.6|87379.6|87425.4|87375.4|12
1633723420000|2021-10-08 20:03:40|87429.4|87379.4|87428.9|87378.9|87429.4|87379.4|87428.6|87378.6|10
1633723430000|2021-10-08 20:03:50|87426.6|87376.6|87426.9|87376.9|87427.5|87377.5|87426.2|87376.2|14
1633723440000|2021-10-08 20:04:00|87427|87377|87427.2|87377.2|87427.4|87377.4|87425.7|87375.7|16
1633723450000|2021-10-08 20:04:10|87427|87377|87429.1|87379.1|87429.1|87379.1|87427|87377|12
1633723460000|2021-10-08 20:04:20|87426.7|87376.7|87429.2|87379.2|87429.2|87379.2|87426.7|87376.7|5
1633723470000|2021-10-08 20:04:30|87428.1|87378.1|87429.3|87379.3|87429.3|87379.3|87424.7|87374.7|14
1633723480000|2021-10-08 20:04:40|87426|87376|87427.2|87377.2|87428.2|87378.2|87423.4|87373.4|20
1633723490000|2021-10-08 20:04:50|87427.4|87377.4|87426.7|87376.7|87428.3|87378.3|87426|87376|16
1633723500000|2021-10-08 20:05:00|87426.6|87376.6|87424.6|87374.6|87426.9|87376.9|87424.6|87374.6|36
1633723510000|2021-10-08 20:05:10|87424.9|87374.9|87425.2|87375.2|87427.1|87377.1|87424.7|87374.7|22
1633723520000|2021-10-08 20:05:20|87425.4|87375.4|87426.4|87376.4|87427.7|87377.7|87422.9|87372.9|33
1633723530000|2021-10-08 20:05:30|87426.2|87376.2|87426.8|87376.8|87427.6|87377.6|87425.2|87375.2|21
1633723540000|2021-10-08 20:05:40|87426.5|87376.5|87424.2|87374.2|87427.5|87377.5|87424|87374|23
1633723550000|2021-10-08 20:05:50|87424.3|87374.3|87421.8|87371.8|87425|87375|87419.2|87369.2|35
1633723560000|2021-10-08 20:06:00|87421.3|87371.3|87419.1|87369.1|87421.3|87371.3|87418.9|87368.9|29
1633723570000|2021-10-08 20:06:10|87419.6|87369.6|87419.6|87369.6|87419.8|87369.8|87419.4|87369.4|10
1633723580000|2021-10-08 20:06:20|87420.6|87370.6|87418.7|87368.7|87420.6|87370.6|87417.1|87367.1|29
1633723590000|2021-10-08 20:06:30|87418.4|87368.4|87420.3|87370.3|87422.6|87372.6|87418.4|87368.4|48
1633723600000|2021-10-08 20:06:40|87420.1|87370.1|87421.2|87371.2|87421.4|87371.4|87420.1|87370.1|12
1633723610000|2021-10-08 20:06:50|87420.9|87370.9|87420.2|87370.2|87420.9|87370.9|87419.2|87369.2|13
1633723620000|2021-10-08 20:07:00|87420.7|87370.7|87417.8|87367.8|87421.3|87371.3|87415.5|87365.5|24
1633723630000|2021-10-08 20:07:10|87418.5|87368.5|87419.2|87369.2|87419.3|87369.3|87415.4|87365.4|48
1633723640000|2021-10-08 20:07:20|87419.1|87369.1|87422.8|87372.8|87422.9|87372.9|87417.1|87367.1|34
1633723650000|2021-10-08 20:07:30|87422.7|87372.7|87423|87373|87424.2|87374.2|87421.4|87371.4|25
1633723660000|2021-10-08 20:07:40|87423.1|87373.1|87423.1|87373.1|87423.2|87373.2|87422.4|87372.4|18
1633723670000|2021-10-08 20:07:50|87423.4|87373.4|87425.3|87375.3|87425.7|87375.7|87422.7|87372.7|15
1633723680000|2021-10-08 20:08:00|87424|87374|87420.6|87370.6|87426|87376|87420.6|87370.6|17
1633723690000|2021-10-08 20:08:10|87420.8|87370.8|87421.3|87371.3|87423.1|87373.1|87420.2|87370.2|13
1633723700000|2021-10-08 20:08:20|87421.1|87371.1|87421.3|87371.3|87421.6|87371.6|87420.7|87370.7|7
1633723710000|2021-10-08 20:08:30|87420.2|87370.2|87423.8|87373.8|87423.9|87373.9|87420.2|87370.2|11
1633723720000|2021-10-08 20:08:40|87423.7|87373.7|87424.3|87374.3|87424.7|87374.7|87423.6|87373.6|13
1633723730000|2021-10-08 20:08:50|87424.4|87374.4|87423|87373|87424.4|87374.4|87422.7|87372.7|7
1633723740000|2021-10-08 20:09:00|87422.9|87372.9|87425|87375|87425|87375|87422.8|87372.8|9
1633723750000|2021-10-08 20:09:10|87425.2|87375.2|87424.8|87374.8|87425.7|87375.7|87424.3|87374.3|8
1633723760000|2021-10-08 20:09:20|87425.5|87375.5|87424.2|87374.2|87425.5|87375.5|87423.8|87373.8|6
1633723770000|2021-10-08 20:09:30|87424.5|87374.5|87422.8|87372.8|87424.5|87374.5|87422.8|87372.8|6
1633723780000|2021-10-08 20:09:40|87423|87373|87423.9|87373.9|87424.3|87374.3|87422.9|87372.9|6
1633723790000|2021-10-08 20:09:50|87423.8|87373.8|87425.4|87375.4|87429.4|87379.4|87422.5|87372.5|10
1633723800000|2021-10-08 20:10:00|87425.1|87375.1|87424.1|87374.1|87425.7|87375.7|87424|87374|17
1633723810000|2021-10-08 20:10:10|87424.4|87374.4|87422|87372|87424.9|87374.9|87422|87372|28
1633723820000|2021-10-08 20:10:20|87422.4|87372.4|87420|87370|87423.3|87373.3|87415.3|87365.3|20
1633723830000|2021-10-08 20:10:30|87417.4|87367.4|87422.3|87372.3|87424.7|87374.7|87416|87366|24
1633723840000|2021-10-08 20:10:40|87422.8|87372.8|87423.6|87373.6|87423.6|87373.6|87421.7|87371.7|12
1633723850000|2021-10-08 20:10:50|87423.1|87373.1|87421.5|87371.5|87423.1|87373.1|87420.9|87370.9|11
1633723860000|2021-10-08 20:11:00|87421.2|87371.2|87423.5|87373.5|87423.5|87373.5|87420.4|87370.4|16
1633723870000|2021-10-08 20:11:10|87423.3|87373.3|87420.5|87370.5|87423.3|87373.3|87418.7|87368.7|13
1633723880000|2021-10-08 20:11:20|87419.8|87369.8|87397.2|87312.1|87422.5|87372.5|87371.5|87291.2|70
1633723890000|2021-10-08 20:11:30|87399.9|87312.9|87383.4|87333.4|87400|87333.7|87381.4|87312.9|50
1633723900000|2021-10-08 20:11:40|87383.8|87333.8|87379.4|87329.4|87397.6|87334.9|87379.4|87318.9|22
1633723910000|2021-10-08 20:11:50|87379.5|87329.5|87381.7|87331.7|87394.9|87332.5|87379.4|87317.6|29
1633723920000|2021-10-08 20:12:00|87382.5|87332.5|87380.7|87330.7|87382.5|87332.5|87377.4|87327.4|27
1633723930000|2021-10-08 20:12:10|87380.5|87330.5|87380.1|87330.1|87382.7|87332.7|87378.9|87328.9|26
1633723940000|2021-10-08 20:12:20|87380.4|87330.4|87381.7|87331.7|87384.7|87334.7|87378.8|87328.8|39
1633723950000|2021-10-08 20:12:30|87381.6|87331.6|87376.5|87326.5|87384.6|87334.6|87376|87326|50
1633723960000|2021-10-08 20:12:40|87378.2|87328.2|87379.6|87329.6|87386.4|87336.4|87375.3|87325.3|60
1633723970000|2021-10-08 20:12:50|87380.4|87330.4|87376.6|87326.6|87396.3|87338.2|87376.2|87305.5|70
1633723980000|2021-10-08 20:13:00|87376.5|87326.5|87372.2|87322.2|87390.4|87331.3|87371.7|87311.8|68
1633723990000|2021-10-08 20:13:10|87372.6|87322.6|87366.4|87316.4|87385|87322.6|87366.2|87303.6|68
1633724000000|2021-10-08 20:13:20|87366.2|87316.2|87362.3|87312.3|87377.6|87320.1|87362|87305.1|67
1633724010000|2021-10-08 20:13:30|87362|87312|87367.8|87317.8|87371|87321|87361.4|87311.4|61
1633724020000|2021-10-08 20:13:40|87367.7|87317.7|87365.1|87315.1|87368.9|87318.9|87364.4|87314.4|47
1633724030000|2021-10-08 20:13:50|87365|87315|87367.4|87317.4|87369|87319|87364.9|87314.9|37
1633724040000|2021-10-08 20:14:00|87367.6|87317.6|87366.7|87316.7|87369.7|87319.7|87366.7|87316.7|21
1633724050000|2021-10-08 20:14:10|87366.9|87316.9|87366.4|87316.4|87370.1|87320.1|87363.7|87313.7|37
1633724060000|2021-10-08 20:14:20|87366.5|87316.5|87369.9|87319.9|87370.6|87320.6|87365.3|87315.3|25
1633724070000|2021-10-08 20:14:30|87368.9|87318.9|87371.8|87321.8|87383.1|87324.2|87366|87312.1|40
1633724080000|2021-10-08 20:14:40|87370.5|87320.5|87373.7|87323.7|87388.1|87334.8|87367.5|87316|54
1633724090000|2021-10-08 20:14:50|87372.4|87322.4|87398.7|87319.1|87398.7|87329.8|87369.2|87316.3|63
1633724100000|2021-10-08 20:15:00|87404.6|87322.3|87392.8|87313.7|87404.6|87340.6|87372.5|87306.6|72
1633724110000|2021-10-08 20:15:10|87392.1|87315.3|87399.4|87310|87401.9|87320.7|87385.9|87306.3|61
1633724120000|2021-10-08 20:15:20|87398.1|87309.6|87399.9|87305.1|87405|87318.5|87394.6|87305|48
1633724130000|2021-10-08 20:15:30|87398.3|87304.2|87399|87318.4|87402.7|87320.2|87394.3|87304|68
1633724140000|2021-10-08 20:15:40|87398.7|87313|87402|87313|87404|87320.4|87397.9|87305.9|63
1633724150000|2021-10-08 20:15:50|87401.5|87311.8|87399.9|87318.3|87405.7|87318.3|87399.8|87306.5|43
1633724160000|2021-10-08 20:16:00|87400.4|87318.4|87396.8|87324.1|87406.5|87336.9|87386.9|87309.7|44
1633724170000|2021-10-08 20:16:10|87396.5|87318.5|87394|87315.6|87398.3|87321.1|87390.9|87306.7|61
1633724180000|2021-10-08 20:16:20|87393.9|87315.5|87392.7|87319.1|87395.6|87322.1|87390.3|87311.1|52
1633724190000|2021-10-08 20:16:30|87393.4|87318.5|87380|87305.4|87394.1|87319.3|87379.7|87305.2|43
1633724200000|2021-10-08 20:16:40|87382.3|87303.1|87393|87303|87393.4|87307.6|87378.5|87302.9|48
1633724210000|2021-10-08 20:16:50|87391.4|87304.2|87384.7|87307.9|87395.4|87311.6|87381.4|87304.2|59
1633724220000|2021-10-08 20:17:00|87384.6|87307.8|87385.1|87307.7|87390.5|87314.4|87381.5|87305.1|42
1633724230000|2021-10-08 20:17:10|87388.2|87308.8|87385.8|87307.7|87388.9|87311.9|87382.7|87307.1|24
1633724240000|2021-10-08 20:17:20|87383.8|87309|87381.1|87309.2|87389.2|87320.5|87367.8|87307.5|30
1633724250000|2021-10-08 20:17:30|87380.9|87309|87387|87315.9|87390.8|87318.9|87368.9|87306.5|29
1633724260000|2021-10-08 20:17:40|87374|87324|87385.1|87308.9|87390.2|87326.1|87370.6|87305.6|42
1633724270000|2021-10-08 20:17:50|87385|87308.8|87386.1|87311.2|87388.9|87321.6|87371.6|87308.8|54
1633724280000|2021-10-08 20:18:00|87386.2|87311.1|87386.2|87309.1|87388.1|87311.4|87382.4|87307.3|52
1633724290000|2021-10-08 20:18:10|87385.6|87309.5|87374.8|87324.8|87394.4|87325.9|87373.2|87308.7|31
1633724300000|2021-10-08 20:18:20|87385.4|87314|87389.2|87310.1|87390.1|87326|87372.5|87307.7|35
1633724310000|2021-10-08 20:18:30|87387.8|87311.9|87385.4|87311.7|87389.1|87324|87370.7|87310|33
1633724320000|2021-10-08 20:18:40|87384.6|87311.8|87386|87310.7|87386.9|87313.4|87383.9|87308.7|21
1633724330000|2021-10-08 20:18:50|87387.5|87311.6|87370.5|87320.5|87388.8|87321.4|87369.4|87307.6|33
1633724340000|2021-10-08 20:19:00|87382|87311.3|87369.2|87319.2|87384.8|87321.5|87368.4|87304.1|49
1633724350000|2021-10-08 20:19:10|87369.4|87319.4|87375.6|87325.6|87384.6|87327.1|87368.1|87307.2|35
1633724360000|2021-10-08 20:19:20|87374.5|87324.5|87382.3|87312|87392.3|87326|87374.5|87309.1|11
1633724370000|2021-10-08 20:19:30|87385.9|87310.5|87389.5|87308.2|87389.5|87312|87385.9|87308.2|5
1633724380000|2021-10-08 20:19:40|87383.2|87305.2|87385.3|87308.9|87391.1|87308.9|87380|87305.2|9
1633724390000|2021-10-08 20:19:50|87389|87310.1|87373.8|87323.8|87398.3|87324.7|87369.2|87304.3|19
1633724400000|2021-10-08 20:20:00|87375.2|87325.2|87383.2|87312|87390|87326.3|87371.1|87307.2|70
1633724410000|2021-10-08 20:20:10|87371.8|87321.8|87394|87319.6|87396.4|87329.9|87371.8|87311.9|43
1633724420000|2021-10-08 20:20:20|87379.2|87329.2|87378.8|87328.8|87394.4|87329.4|87378.8|87314|22
1633724430000|2021-10-08 20:20:30|87379.8|87329.8|87392.6|87315.1|87392.6|87329.8|87379.8|87312.1|13
1633724440000|2021-10-08 20:20:40|87392.5|87315.2|87400.8|87312.2|87400.8|87317.4|87392.5|87312.2|50
1633724450000|2021-10-08 20:20:50|87400.4|87312.5|87398.9|87313.6|87402.9|87316.7|87387.5|87308.7|50
1633724460000|2021-10-08 20:21:00|87399.1|87313|87399.9|87314.5|87401.5|87316|87398.5|87308.9|48
1633724470000|2021-10-08 20:21:10|87399.5|87315|87391.4|87315.2|87404.3|87315.5|87391.3|87308.2|48
1633724480000|2021-10-08 20:21:20|87391.2|87315.4|87400.1|87309.9|87400.2|87315.4|87389.6|87306.6|46
1633724490000|2021-10-08 20:21:30|87399.6|87310.8|87389.8|87315.8|87401.9|87316.4|87389.8|87310.5|42
1633724500000|2021-10-08 20:21:40|87391.3|87314.4|87380.5|87330.5|87394.5|87333.5|87376.6|87313.3|39
1633724510000|2021-10-08 20:21:50|87381.4|87331.4|87406.5|87314.8|87406.5|87332.4|87378.7|87312.3|36
1633724520000|2021-10-08 20:22:00|87400.9|87315.7|87395.3|87315.3|87400.9|87318.6|87387.5|87312.8|30
1633724530000|2021-10-08 20:22:10|87394.1|87317.2|87392.2|87314.3|87394.1|87330.6|87380.2|87314.3|24
1633724540000|2021-10-08 20:22:20|87392.7|87315.3|87393.8|87321.8|87393.8|87330.3|87377.2|87315.3|19
1633724550000|2021-10-08 20:22:30|87394.3|87321.7|87392.7|87318.1|87402.3|87337.7|87387.5|87316.8|28
1633724560000|2021-10-08 20:22:40|87392.6|87318.2|87385|87335|87395.7|87335.8|87381.9|87314.1|51
1633724570000|2021-10-08 20:22:50|87385.7|87335.7|87384.3|87334.3|87397.4|87336.2|87380.7|87321.8|49
1633724580000|2021-10-08 20:23:00|87384.1|87334.1|87421.3|87331.6|87421.4|87348.6|87383.3|87326.9|32
1633724590000|2021-10-08 20:23:10|87420.1|87331.7|87411.8|87338.4|87425.1|87353|87397.9|87330.8|43
1633724600000|2021-10-08 20:23:20|87401.6|87351.6|87402.4|87352.4|87403.1|87353.1|87397.5|87347.5|19
1633724610000|2021-10-08 20:23:30|87402.7|87352.7|87401.6|87351.6|87402.9|87352.9|87400.5|87350.5|26
1633724620000|2021-10-08 20:23:40|87401.5|87351.5|87404.4|87354.4|87404.4|87354.4|87401.1|87351.1|16
1633724630000|2021-10-08 20:23:50|87404.1|87354.1|87405.3|87355.3|87405.7|87355.7|87403.4|87353.4|10
1633724640000|2021-10-08 20:24:00|87405.2|87355.2|87406.7|87356.7|87406.7|87356.7|87403.8|87353.8|22
1633724650000|2021-10-08 20:24:10|87408.3|87358.3|87410.9|87360.9|87413.4|87363.4|87407.4|87357.4|32
1633724660000|2021-10-08 20:24:20|87412.4|87362.4|87419.2|87369.2|87420.2|87370.2|87412.4|87362.4|39
1633724670000|2021-10-08 20:24:30|87418.2|87368.2|87420.1|87370.1|87421.1|87371.1|87417.2|87367.2|29
1633724680000|2021-10-08 20:24:40|87419.6|87369.6|87419.4|87369.4|87420.7|87370.7|87417.9|87367.9|16
1633724690000|2021-10-08 20:24:50|87417.7|87367.7|87421.4|87371.4|87421.5|87371.5|87417.7|87367.7|14
1633724700000|2021-10-08 20:25:00|87420.6|87370.6|87420.5|87370.5|87422.3|87372.3|87417.4|87367.4|16
1633724710000|2021-10-08 20:25:10|87420.2|87370.2|87419.3|87369.3|87421.2|87371.2|87419.2|87369.2|12
1633724720000|2021-10-08 20:25:20|87420.6|87370.6|87419.8|87369.8|87420.7|87370.7|87418.2|87368.2|7
1633724730000|2021-10-08 20:25:30|87418.8|87368.8|87419.1|87369.1|87419.8|87369.8|87416.9|87366.9|10
1633724740000|2021-10-08 20:25:40|87417.6|87367.6|87420|87370|87420|87370|87417.6|87367.6|7
1633724750000|2021-10-08 20:25:50|87421.1|87371.1|87416.1|87366.1|87421.1|87371.1|87416.1|87366.1|15
1633724760000|2021-10-08 20:26:00|87418.9|87368.9|87421.1|87371.1|87422.3|87372.3|87418.9|87368.9|9
1633724770000|2021-10-08 20:26:10|87421.6|87371.6|87418.6|87368.6|87421.8|87371.8|87418.6|87368.6|9
1633724780000|2021-10-08 20:26:20|87418.4|87368.4|87418.7|87368.7|87419.2|87369.2|87416.8|87366.8|6
1633724790000|2021-10-08 20:26:30|87420.3|87370.3|87419.8|87369.8|87420.3|87370.3|87418.5|87368.5|5
1633724800000|2021-10-08 20:26:40|87418.8|87368.8|87420.2|87370.2|87423.5|87373.5|87418.8|87368.8|8
1633724810000|2021-10-08 20:26:50|87420.6|87370.6|87418.2|87368.2|87421.9|87371.9|87417|87367|15
1633724820000|2021-10-08 20:27:00|87420.3|87370.3|87419.4|87369.4|87420.9|87370.9|87418.7|87368.7|9
1633724830000|2021-10-08 20:27:10|87419.6|87369.6|87419.1|87369.1|87419.6|87369.6|87418.4|87368.4|4
1633724840000|2021-10-08 20:27:20|87433.1|87356.6|87419.5|87369.5|87433.3|87369.5|87419.5|87351.6|7
1633724850000|2021-10-08 20:27:30|87419|87369|87420.4|87370.4|87420.7|87370.7|87419|87369|4
1633724860000|2021-10-08 20:27:40|87433.9|87360.2|87420.3|87370.3|87433.9|87374.1|87418.2|87360.2|13
1633724870000|2021-10-08 20:27:50|87418.7|87368.7|87421.8|87371.8|87423|87373|87418.7|87368.7|9
1633724880000|2021-10-08 20:28:00|87421.3|87371.3|87420.7|87370.7|87422.5|87372.5|87420.2|87370.2|17
1633724890000|2021-10-08 20:28:10|87419.1|87369.1|87421.2|87371.2|87432.2|87372.1|87419.1|87360.8|7
1633724900000|2021-10-08 20:28:20|87419|87369|87422.2|87372.2|87431.8|87373.1|87419|87361.3|14
1633724910000|2021-10-08 20:28:30|87431.9|87359.3|87422.1|87372.1|87431.9|87372.3|87417.4|87359.3|28
1633724920000|2021-10-08 20:28:40|87421|87371|87416.7|87366.7|87421.7|87371.7|87414.7|87364.7|17
1633724930000|2021-10-08 20:28:50|87416.8|87366.8|87416.3|87366.3|87417.9|87367.9|87412.4|87362.4|18
1633724940000|2021-10-08 20:29:00|87416.9|87366.9|87412|87362|87424.8|87366.9|87412|87351.1|34
1633724950000|2021-10-08 20:29:10|87411.6|87361.6|87394.3|87344.3|87412|87362|87394.3|87344.3|43
1633724960000|2021-10-08 20:29:20|87394.6|87344.6|87392.9|87342.9|87394.6|87344.6|87392.9|87342.9|12
1633724970000|2021-10-08 20:29:30|87393.1|87343.1|87391|87341|87393.6|87343.6|87390.2|87340.2|25
1633724980000|2021-10-08 20:29:40|87390.4|87340.4|87390.7|87340.7|87392.7|87342.7|87389.3|87339.3|21
1633724990000|2021-10-08 20:29:50|87390.6|87340.6|87388.8|87338.8|87391|87341|87388.6|87338.6|20
1633725000000|2021-10-08 20:30:00|87385.7|87335.7|87390.9|87340.9|87396.4|87346.4|87385.7|87335.7|24
1633725010000|2021-10-08 20:30:10|87391.8|87341.8|87392.9|87342.9|87393.4|87343.4|87391.7|87341.7|24
1633725020000|2021-10-08 20:30:20|87392.8|87342.8|87400.2|87350.2|87401.2|87351.2|87392.8|87342.8|16
1633725030000|2021-10-08 20:30:30|87400|87350|87396.9|87346.9|87400.8|87350.8|87394.8|87344.8|41
1633725040000|2021-10-08 20:30:40|87397.5|87347.5|87400.8|87350.8|87403.1|87353.1|87397.5|87347.5|42
1633725050000|2021-10-08 20:30:50|87401.2|87351.2|87402.6|87352.6|87403|87353|87399|87349|24
1633725060000|2021-10-08 20:31:00|87395.4|87345.4|87399|87349|87399.9|87349.9|87395.4|87345.4|17
1633725070000|2021-10-08 20:31:10|87397|87347|87399.2|87349.2|87400.4|87350.4|87396.3|87346.3|20
1633725080000|2021-10-08 20:31:20|87399.1|87349.1|87385.1|87305.3|87399.6|87349.6|87375.7|87292.5|35
1633725090000|2021-10-08 20:31:30|87383.1|87304.2|87385.4|87313.7|87393.5|87313.7|87383.1|87300.1|37
1633725100000|2021-10-08 20:31:40|87387.9|87309.1|87380.8|87302.3|87391.6|87312.7|87380.8|87302.2|24
1633725110000|2021-10-08 20:31:50|87383.6|87302|87383.2|87304|87383.7|87308.4|87380|87302|11
1633725120000|2021-10-08 20:32:00|87381.5|87306.5|87380.6|87307.5|87386.4|87307.5|87377.9|87299.6|16
1633725130000|2021-10-08 20:32:10|87381.8|87306.1|87381.1|87309.6|87386|87321.2|87371.2|87303.7|9
1633725140000|2021-10-08 20:32:20|87371.2|87321.2|87375.1|87325.1|87382.1|87326.6|87365.6|87298.9|17
1633725150000|2021-10-08 20:32:30|87375.2|87325.2|87376.6|87326.6|87388|87326.9|87374.4|87312|18
1633725160000|2021-10-08 20:32:40|87376.4|87326.4|87373.7|87323.7|87389.5|87326.9|87373.7|87304.7|15
1633725170000|2021-10-08 20:32:50|87374|87324|87371.9|87321.9|87389.5|87324.1|87371.6|87302.7|54
1633725180000|2021-10-08 20:33:00|87372.1|87322.1|87375|87303.9|87383.5|87322.8|87365.6|87302.9|37
1633725190000|2021-10-08 20:33:10|87366.1|87316.1|87373.8|87300.8|87379|87319|87365.8|87300.8|30
1633725200000|2021-10-08 20:33:20|87373.9|87300.9|87368.2|87318.2|87373.9|87318.2|87366.1|87300.9|40
1633725210000|2021-10-08 20:33:30|87367.8|87317.8|87375.5|87305.4|87378.3|87318.3|87361|87296.7|35
1633725220000|2021-10-08 20:33:40|87362.8|87312.8|87368.7|87318.7|87383.9|87322|87362.8|87298.6|48
1633725230000|2021-10-08 20:33:50|87364.4|87314.4|87370.6|87320.6|87381.1|87322.7|87364.4|87303.3|42
1633725240000|2021-10-08 20:34:00|87371.6|87321.6|87375.6|87299|87376.1|87322.8|87361.5|87297.8|49
1633725250000|2021-10-08 20:34:10|87375.9|87320.9|87387.5|87305|87388.7|87324.8|87367.2|87298.5|30
1633725260000|2021-10-08 20:34:20|87387.4|87306.9|87380.3|87309.3|87392.3|87310.1|87377.3|87299.8|28
1633725270000|2021-10-08 20:34:30|87382.2|87308.8|87362.4|87312.4|87382.7|87318.7|87362.4|87302.5|18
1633725280000|2021-10-08 20:34:40|87361.4|87311.4|87365.9|87315.9|87368.5|87318.5|87361.4|87311.4|13
1633725290000|2021-10-08 20:34:50|87366.1|87316.1|87364.8|87314.8|87368.5|87318.5|87363.9|87313.9|17
1633725300000|2021-10-08 20:35:00|87364|87314|87379|87307.5|87381|87321|87364|87299.6|33
1633725310000|2021-10-08 20:35:10|87380.6|87308.4|87369.9|87319.9|87380.6|87320.6|87365|87299.5|27
1633725320000|2021-10-08 20:35:20|87379.1|87306.1|87364|87314|87379.1|87319.9|87362.1|87296.9|14
1633725330000|2021-10-08 20:35:30|87363.7|87313.7|87366.2|87316.2|87373.5|87317.6|87363.7|87297.7|14
1633725340000|2021-10-08 20:35:40|87373.7|87302.9|87362.7|87312.7|87380.1|87317.8|87361.1|87302.7|24
1633725350000|2021-10-08 20:35:50|87382.9|87305.2|87361|87311|87382.9|87317.3|87356.8|87302.9|48
1633725360000|2021-10-08 20:36:00|87361.8|87311.8|87354.2|87304.2|87362.7|87312.7|87354.2|87304.2|37
1633725370000|2021-10-08 20:36:10|87357.6|87307.6|87364.7|87314.7|87369.1|87319.1|87357.6|87307.6|19
1633725380000|2021-10-08 20:36:20|87365.9|87315.9|87364.3|87314.3|87366.3|87316.3|87362.2|87312.2|6
1633725390000|2021-10-08 20:36:30|87365.2|87315.2|87364.2|87314.2|87366.9|87316.9|87364.2|87314.2|7
1633725400000|2021-10-08 20:36:40|87365.1|87315.1|87369.7|87319.7|87370.5|87320.5|87365.1|87315.1|14
1633725410000|2021-10-08 20:36:50|87369|87319|87365.9|87315.9|87369.3|87319.3|87365.9|87315.9|10
1633725420000|2021-10-08 20:37:00|87367|87317|87367.3|87317.3|87368.1|87318.1|87365.8|87315.8|11
1633725430000|2021-10-08 20:37:10|87367.5|87317.5|87365.1|87315.1|87369.6|87319.6|87365.1|87315.1|45
1633725440000|2021-10-08 20:37:20|87364.9|87314.9|87365.8|87315.8|87365.8|87315.8|87364.1|87314.1|6
1633725450000|2021-10-08 20:37:30|87365.6|87315.6|87365.9|87315.9|87366.9|87316.9|87362.1|87312.1|23
1633725460000|2021-10-08 20:37:40|87364.8|87314.8|87381|87306.5|87386.3|87323.5|87362.5|87306.5|24
1633725470000|2021-10-08 20:37:50|87386.3|87311.6|87371.6|87321.6|87386.4|87324.9|87370.4|87310.6|14
1633725480000|2021-10-08 20:38:00|87373.3|87323.3|87384.6|87311.9|87390.8|87323.3|87371.3|87311.8|19
1633725490000|2021-10-08 20:38:10|87385.7|87311.8|87372.8|87322.8|87401.9|87327.9|87371.1|87305.8|33
1633725500000|2021-10-08 20:38:20|87374.7|87324.7|87371.4|87321.4|87388|87331.5|87371.3|87313|73
1633725510000|2021-10-08 20:38:30|87371.1|87321.1|87370.5|87320.5|87385.7|87321.4|87369|87305.2|22
1633725520000|2021-10-08 20:38:40|87372.8|87322.8|87371|87321|87372.8|87322.8|87370.9|87320.9|8
1633725530000|2021-10-08 20:38:50|87371.4|87321.4|87371.3|87321.3|87371.4|87321.4|87371.1|87321.1|5
1633725540000|2021-10-08 20:39:00|87377.5|87327.5|87372|87322|87377.5|87327.5|87372|87322|9
1633725550000|2021-10-08 20:39:10|87374.9|87324.9|87372.6|87322.6|87376|87326|87372.6|87322.6|16
1633725560000|2021-10-08 20:39:20|87372|87322|87372.8|87322.8|87375.9|87325.9|87372|87322|14
1633725570000|2021-10-08 20:39:30|87372.6|87322.6|87372.5|87322.5|87375.3|87325.3|87372.2|87322.2|15
1633725580000|2021-10-08 20:39:40|87374|87324|87372.6|87322.6|87375|87325|87372.5|87322.5|9
1633725590000|2021-10-08 20:39:50|87372.9|87322.9|87371.8|87321.8|87372.9|87322.9|87371.6|87321.6|10
1633725600000|2021-10-08 20:40:00|87371.1|87321.1|87373.6|87323.6|87374.7|87324.7|87368.9|87318.9|9
1633725610000|2021-10-08 20:40:10|87373.7|87323.7|87371.9|87321.9|87373.7|87323.7|87371.5|87321.5|16
1633725620000|2021-10-08 20:40:20|87371|87321|87368.5|87318.5|87374.4|87324.4|87368|87318|9
1633725630000|2021-10-08 20:40:30|87369|87319|87366.7|87316.7|87371.5|87321.5|87366.7|87316.7|10
1633725640000|2021-10-08 20:40:40|87366.9|87316.9|87372.6|87322.6|87376.3|87326.3|87366.9|87316.9|8
1633725650000|2021-10-08 20:40:50|87372|87322|87369.5|87319.5|87372.4|87322.4|87369|87319|14
1633725660000|2021-10-08 20:41:00|87369.4|87319.4|87371.4|87321.4|87375.8|87325.8|87369.4|87319.4|21
1633725670000|2021-10-08 20:41:10|87371|87321|87369.8|87319.8|87371.6|87321.6|87366|87316|25
1633725680000|2021-10-08 20:41:20|87370.1|87320.1|87369.6|87319.6|87370.1|87320.1|87368.8|87318.8|7
1633725690000|2021-10-08 20:41:30|87370.7|87320.7|87368.7|87318.7|87370.8|87320.8|87368.7|87318.7|12
1633725700000|2021-10-08 20:41:40|87368.8|87318.8|87367.2|87317.2|87368.9|87318.9|87366.9|87316.9|12
1633725710000|2021-10-08 20:41:50|87367|87317|87366|87316|87367|87317|87366|87316|9
1633725720000|2021-10-08 20:42:00|87365.6|87315.6|87360.2|87310.2|87368.1|87318.1|87359.6|87309.6|25
1633725730000|2021-10-08 20:42:10|87359.7|87309.7|87359.6|87309.6|87364|87314|87359|87309|35
1633725740000|2021-10-08 20:42:20|87363.4|87313.4|87360.9|87310.9|87364.3|87314.3|87359.3|87309.3|35
1633725750000|2021-10-08 20:42:30|87360.1|87310.1|87359.4|87309.4|87364.4|87314.4|87359.3|87309.3|44
1633725760000|2021-10-08 20:42:40|87359.9|87309.9|87360.8|87310.8|87364.5|87314.5|87358.4|87308.4|47
1633725770000|2021-10-08 20:42:50|87360.6|87310.6|87360.9|87310.9|87365.3|87315.3|87360.6|87310.6|55
1633725780000|2021-10-08 20:43:00|87361|87311|87363.2|87313.2|87365.7|87315.7|87361|87311|43
1633725790000|2021-10-08 20:43:10|87363|87313|87370.5|87320.5|87372.8|87322.8|87363|87313|42
1633725800000|2021-10-08 20:43:20|87372.5|87322.5|87367.3|87317.3|87374.7|87324.7|87367.3|87317.3|62
1633725810000|2021-10-08 20:43:30|87368.8|87318.8|87371.7|87321.7|87373.4|87323.4|87368.5|87318.5|59
1633725820000|2021-10-08 20:43:40|87372.3|87322.3|87371.5|87321.5|87375.3|87325.3|87367|87317|14
1633725830000|2021-10-08 20:43:50|87370.3|87320.3|87370.3|87320.3|87370.7|87320.7|87370.2|87320.2|8
1633725840000|2021-10-08 20:44:00|87370.6|87320.6|87366.1|87316.1|87424.3|87328.9|87360.5|87310.5|57
1633725850000|2021-10-08 20:44:10|87368.6|87318.6|87373|87323|87373.2|87323.2|87363.6|87313.6|34
1633725860000|2021-10-08 20:44:20|87369.7|87319.7|87375.1|87325.1|87381.3|87331.3|87366.4|87316.4|56
1633725870000|2021-10-08 20:44:30|87377.2|87327.2|87381.6|87331.6|87410.9|87333.5|87375.7|87307.6|24
1633725880000|2021-10-08 20:44:40|87381.5|87331.5|87381.6|87331.6|87381.9|87331.9|87380.7|87330.7|15
1633725890000|2021-10-08 20:44:50|87382.1|87332.1|87381.8|87331.8|87391.7|87341.7|87380.4|87330.4|30
1633725900000|2021-10-08 20:45:00|87382.2|87332.2|87383.3|87333.3|87385.3|87335.3|87381.5|87331.5|57
1633725910000|2021-10-08 20:45:10|87382.7|87332.7|87393.6|87343.6|87393.6|87343.6|87382.1|87332.1|36
1633725920000|2021-10-08 20:45:20|87388.6|87338.6|87387.8|87337.8|87414.4|87343.5|87380.8|87310.4|67
1633725930000|2021-10-08 20:45:30|87387.6|87337.6|87384.3|87334.3|87415.2|87349.9|87382.8|87308.3|27
1633725940000|2021-10-08 20:45:40|87382.9|87332.9|87385|87335|87416.8|87336.9|87381.8|87308.3|31
1633725950000|2021-10-08 20:45:50|87383.8|87333.8|87383.2|87333.2|87417.8|87343.3|87381.4|87309.5|44
1633725960000|2021-10-08 20:46:00|87383.1|87333.1|87384|87334|87388.2|87338.2|87380.9|87330.9|61
1633725970000|2021-10-08 20:46:10|87383.8|87333.8|87376.9|87326.9|87384|87334|87369.5|87319.5|69
1633725980000|2021-10-08 20:46:20|87376|87326|87372.1|87322.1|87378.1|87328.1|87364.5|87314.5|64
1633725990000|2021-10-08 20:46:30|87373.8|87323.8|87366.7|87316.7|87379.2|87329.2|87365|87315|67
1633726000000|2021-10-08 20:46:40|87365.5|87315.5|87378.2|87328.2|87378.6|87328.6|87365.2|87315.2|75
1633726010000|2021-10-08 20:46:50|87376|87326|87414.3|87310.3|87414.3|87335.4|87372.1|87310.3|39
1633726020000|2021-10-08 20:47:00|87366.9|87316.9|87377.1|87327.1|87381.5|87331.5|87366.1|87316.1|36
1633726030000|2021-10-08 20:47:10|87378.8|87328.8|87365.7|87315.7|87386|87336|87364.4|87314.4|58
1633726040000|2021-10-08 20:47:20|87364.7|87314.7|87368.8|87318.8|87375.5|87325.5|87363.2|87313.2|63
1633726050000|2021-10-08 20:47:30|87371|87321|87374.8|87324.8|87375.8|87325.8|87366.7|87316.7|57
1633726060000|2021-10-08 20:47:40|87374.9|87324.9|87378.2|87328.2|87378.2|87328.2|87372.8|87322.8|38
1633726070000|2021-10-08 20:47:50|87377.9|87327.9|87377.3|87327.3|87380.4|87330.4|87375.6|87325.6|39
1633726080000|2021-10-08 20:48:00|87376.7|87326.7|87375.6|87325.6|87377.6|87327.6|87375.3|87325.3|31
1633726090000|2021-10-08 20:48:10|87376.2|87326.2|87379.1|87329.1|87379.4|87329.4|87374.6|87324.6|46
1633726100000|2021-10-08 20:48:20|87378.5|87328.5|87375|87325|87379.1|87329.1|87375|87325|26
1633726110000|2021-10-08 20:48:30|87374.8|87324.8|87375.9|87325.9|87378.4|87328.4|87374.5|87324.5|39
1633726120000|2021-10-08 20:48:40|87375.5|87325.5|87378.8|87328.8|87380.7|87330.7|87375.2|87325.2|26
1633726130000|2021-10-08 20:48:50|87380.2|87330.2|87379.9|87329.9|87381.9|87331.9|87379.4|87329.4|25
1633726140000|2021-10-08 20:49:00|87378.9|87328.9|87439.8|87335.8|87439.8|87335.8|87377.2|87327.2|31
1633726150000|2021-10-08 20:49:10|87381.8|87331.8|87375.3|87325.3|87442.7|87348.9|87368|87310.7|60
1633726160000|2021-10-08 20:49:20|87375.8|87325.8|87375.6|87325.6|87377.4|87327.4|87373.4|87323.4|37
1633726170000|2021-10-08 20:49:30|87376.2|87326.2|87385.3|87335.3|87385.3|87335.3|87374.6|87324.6|40
1633726180000|2021-10-08 20:49:40|87385.5|87335.5|87379.5|87329.5|87385.5|87335.5|87377.9|87327.9|29
1633726190000|2021-10-08 20:49:50|87379.6|87329.6|87378.1|87328.1|87380.6|87330.6|87376.7|87326.7|47
1633726200000|2021-10-08 20:50:00|87376.7|87326.7|87378.4|87328.4|87380.2|87330.2|87376.6|87326.6|33
1633726210000|2021-10-08 20:50:10|87380|87330|87376.8|87326.8|87380|87330|87375.2|87325.2|40
1633726220000|2021-10-08 20:50:20|87376.5|87326.5|87379.9|87329.9|87381.8|87331.8|87376.3|87326.3|30
1633726230000|2021-10-08 20:50:30|87380.2|87330.2|87378.3|87328.3|87380.2|87330.2|87375|87325|28
1633726240000|2021-10-08 20:50:40|87378.7|87328.7|87376.9|87326.9|87378.9|87328.9|87376.2|87326.2|53
1633726250000|2021-10-08 20:50:50|87377.1|87327.1|87376.2|87326.2|87378.2|87328.2|87375.8|87325.8|61
1633726260000|2021-10-08 20:51:00|87377.2|87327.2|87376.2|87326.2|87377.8|87327.8|87375.4|87325.4|61
1633726270000|2021-10-08 20:51:10|87376.5|87326.5|87384.9|87334.9|87386.5|87336.5|87375.6|87325.6|45
1633726280000|2021-10-08 20:51:20|87379.2|87329.2|87379.7|87329.7|87386.3|87336.3|87376.1|87326.1|43
1633726290000|2021-10-08 20:51:30|87382|87332|87379.2|87329.2|87383.4|87333.4|87376.3|87326.3|43
1633726300000|2021-10-08 20:51:40|87379.5|87329.5|87375.1|87325.1|87379.5|87329.5|87369.7|87319.7|47
1633726310000|2021-10-08 20:51:50|87374.5|87324.5|87364.9|87314.9|87378.4|87328.4|87364.9|87314.9|32
1633726320000|2021-10-08 20:52:00|87368.4|87318.4|87367.9|87317.9|87375|87325|87364.7|87314.7|40
1633726330000|2021-10-08 20:52:10|87370.8|87320.8|87370.5|87320.5|87377.7|87327.7|87364.4|87314.4|59
1633726340000|2021-10-08 20:52:20|87371|87321|87368.1|87318.1|87374.5|87324.5|87367.2|87317.2|30
1633726350000|2021-10-08 20:52:30|87368.5|87318.5|87363.1|87313.1|87370.7|87320.7|87361.8|87311.8|19
1633726360000|2021-10-08 20:52:40|87366.5|87316.5|87370|87320|87370|87320|87364.2|87314.2|21
1633726370000|2021-10-08 20:52:50|87368|87318|87366.9|87316.9|87369.1|87319.1|87363.5|87313.5|11
1633726380000|2021-10-08 20:53:00|87367|87317|87362.3|87312.3|87367.2|87317.2|87362.2|87312.2|21
1633726390000|2021-10-08 20:53:10|87361.1|87311.1|87366.4|87316.4|87367.3|87317.3|87361.1|87311.1|11
1633726400000|2021-10-08 20:53:20|87369.4|87319.4|87367.7|87317.7|87369.4|87319.4|87364.3|87314.3|7
1633726410000|2021-10-08 20:53:30|87365.8|87315.8|87364.7|87314.7|87365.9|87315.9|87364.6|87314.6|11
1633726420000|2021-10-08 20:53:40|87364.8|87314.8|87369.8|87319.8|87369.8|87319.8|87364.7|87314.7|5
1633726430000|2021-10-08 20:53:50|87369.5|87319.5|87366.7|87316.7|87369.6|87319.6|87364.2|87314.2|13
1633726440000|2021-10-08 20:54:00|87366.6|87316.6|87386.4|87298.6|87402|87327.3|87357.6|87291|44
1633726450000|2021-10-08 20:54:10|87369.5|87319.5|87372.6|87322.6|87397|87322.6|87369.5|87292.1|13
1633726460000|2021-10-08 20:54:20|87372.7|87322.7|87364.4|87314.4|87395.2|87322.7|87363|87290.7|37
1633726470000|2021-10-08 20:54:30|87390|87292|87368.9|87318.9|87390|87318.9|87359.4|87292|17
1633726480000|2021-10-08 20:54:40|87369.1|87319.1|87389.7|87294.5|87399.6|87323.3|87369.1|87294.5|14
1633726490000|2021-10-08 20:54:50|87390.7|87293.9|87385.5|87293.6|87390.7|87318.5|87363.9|87293.6|15
1633726500000|2021-10-08 20:55:00|87397.6|87295.9|87474.4|87370.4|87474.4|87370.4|87392.4|87288.4|39
1633726510000|2021-10-08 20:55:10|87457.9|87353.9|87462.5|87358.5|87462.5|87358.5|87453.1|87349.1|37
1633726520000|2021-10-08 20:55:20|87463.3|87359.3|87450.8|87346.8|87472.4|87368.4|87450.8|87346.8|24
1633726530000|2021-10-08 20:55:30|87451.3|87347.3|87464.2|87360.2|87464.2|87360.2|87450.7|87346.7|16
1633726540000|2021-10-08 20:55:40|87466|87362|87449.7|87345.7|87466|87362|87445.9|87341.9|21
1633726550000|2021-10-08 20:55:50|87449.6|87345.6|87447.1|87343.1|87452.2|87348.2|87447.1|87343.1|25
1633726560000|2021-10-08 20:56:00|87446.9|87342.9|87447.9|87343.9|87449.2|87345.2|87445.5|87341.5|16
1633726570000|2021-10-08 20:56:10|87447.8|87343.8|87450.2|87346.2|87450.4|87346.4|87444.7|87340.7|14
1633726580000|2021-10-08 20:56:20|87447.3|87343.3|87448.1|87344.1|87448.4|87344.4|87444.6|87340.6|17
1633726590000|2021-10-08 20:56:30|87448.3|87344.3|87450.4|87346.4|87451.4|87347.4|87445.6|87341.6|17
1633726600000|2021-10-08 20:56:40|87447.9|87343.9|87447.2|87343.2|87448.3|87344.3|87446.1|87342.1|19
1633726610000|2021-10-08 20:56:50|87446.2|87342.2|87448.2|87344.2|87450.6|87346.6|87446|87342|29
1633726620000|2021-10-08 20:57:00|87448.1|87344.1|87447.8|87343.8|87448.8|87344.8|87447.7|87343.7|9
1633726630000|2021-10-08 20:57:10|87447.7|87343.7|87394.1|87290.1|87451.8|87347.8|87394|87290|19
1633726640000|2021-10-08 20:57:20|87394|87290|87396.3|87292.3|87397.1|87293.1|87394|87290|23
1633726650000|2021-10-08 20:57:30|87396.9|87292.9|87425.6|87321.6|87432.1|87328.1|87392.8|87288.8|43
1633726660000|2021-10-08 20:57:40|87426.6|87322.6|87423.9|87319.9|87426.6|87322.6|87416.8|87312.8|31
1633726670000|2021-10-08 20:57:50|87420.8|87316.8|87415.9|87311.9|87429.2|87325.2|87415.9|87311.9|17
1633726680000|2021-10-08 20:58:00|87415.5|87311.5|87430.6|87326.6|87430.6|87326.6|87415|87311|25
1633726690000|2021-10-08 20:58:10|87424|87320|87422.5|87318.5|87425|87321|87422.2|87318.2|23
1633726700000|2021-10-08 20:58:20|87422.6|87318.6|87422.6|87318.6|87454.8|87350.8|87422.6|87318.6|5
1633726710000|2021-10-08 20:58:30|87421.8|87317.8|87435|87331|87442.9|87338.9|87420.7|87316.7|23
1633726720000|2021-10-08 20:58:40|87439.9|87335.9|87424|87320|87439.9|87335.9|87423.4|87319.4|5
1633726730000|2021-10-08 20:58:50|87442.2|87338.2|87437|87333|87442.7|87338.7|87437|87333|4
1633896000000|2021-10-10 20:00:00|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|1
1633896030000|2021-10-10 20:00:30|87392|87263|87392|87263|87392|87263|87392|87263|1
1633896070000|2021-10-10 20:01:10|87391.9|87262.9|87391.9|87262.9|87391.9|87262.9|87391.9|87262.9|1
1633896360000|2021-10-10 20:06:00|87397.6|87268.6|87397.6|87268.6|87397.6|87268.6|87397.6|87268.6|1
1633896430000|2021-10-10 20:07:10|87373.4|87244.4|87373.4|87244.4|87373.4|87244.4|87373.4|87244.4|1
1633896440000|2021-10-10 20:07:20|87397.6|87268.6|87397.6|87268.6|87397.6|87268.6|87397.6|87268.6|1
1633896960000|2021-10-10 20:16:00|87373.4|87244.4|87373.4|87244.4|87373.4|87244.4|87373.4|87244.4|1
1633897120000|2021-10-10 20:18:40|87397.6|87268.6|87397.6|87268.6|87397.6|87268.6|87397.6|87268.6|1
1633897450000|2021-10-10 20:24:10|87373.4|87244.4|87373.4|87244.4|87373.4|87244.4|87373.4|87244.4|1
1633897470000|2021-10-10 20:24:30|87355.2|87226.2|87376.5|87248.6|87376.5|87248.6|87355.2|87226.2|2
1633897490000|2021-10-10 20:24:50|87405.2|87276.2|87405.2|87276.2|87405.2|87276.2|87405.2|87276.2|1
1633897530000|2021-10-10 20:25:30|87404|87275|87419|87290|87423.1|87294.1|87392|87263|11
1633897540000|2021-10-10 20:25:40|87393.7|87264.7|87395|87266|87395|87266|87393.7|87264.7|2
1633897550000|2021-10-10 20:25:50|87397.5|87268.5|87397.7|87268.7|87397.7|87268.7|87397.5|87268.5|2
1633897560000|2021-10-10 20:26:00|87411.2|87282.2|87421.4|87292.4|87421.4|87292.4|87411.2|87282.2|2
1633897590000|2021-10-10 20:26:30|87392.4|87263.4|87392.3|87263.3|87392.4|87263.4|87392.3|87263.3|2
1633897600000|2021-10-10 20:26:40|87392|87263|87392|87263|87392|87263|87392|87263|1
1633897620000|2021-10-10 20:27:00|87421.4|87292.4|87421.4|87292.4|87421.4|87292.4|87421.4|87292.4|1
1633897640000|2021-10-10 20:27:20|87395.3|87266.3|87395.1|87266.1|87395.3|87266.3|87395.1|87266.1|2
1633897670000|2021-10-10 20:27:50|87406|87277|87406|87277|87406|87277|87406|87277|1
1633897690000|2021-10-10 20:28:10|87421.4|87292.4|87374.1|87245.1|87421.4|87292.4|87374.1|87245.1|3
1633897700000|2021-10-10 20:28:20|87374.2|87245.2|87375|87246|87375.3|87246.3|87374.2|87245.2|4
1633897710000|2021-10-10 20:28:30|87375.6|87246.6|87375.6|87246.6|87375.6|87246.6|87375.6|87246.6|1
1633897730000|2021-10-10 20:28:50|87374.3|87246.4|87374.3|87246.4|87374.3|87246.4|87374.3|87246.4|1
1633897740000|2021-10-10 20:29:00|87401.4|87272.4|87376.2|87247.2|87401.4|87272.4|87376.2|87247.2|2
1633897750000|2021-10-10 20:29:10|87374.4|87246.5|87383.8|87254.8|87383.8|87254.8|87374.4|87246.5|2
1633897780000|2021-10-10 20:29:40|87410.4|87281.4|87410.4|87281.4|87410.4|87281.4|87410.4|87281.4|1
1633898280000|2021-10-10 20:38:00|87382|87254.1|87382|87254.1|87382|87254.1|87382|87254.1|1
1633898290000|2021-10-10 20:38:10|87410.4|87281.4|87410.4|87281.4|87410.4|87281.4|87410.4|87281.4|1
1633898380000|2021-10-10 20:39:40|87377.5|87248.5|87377.5|87248.5|87377.5|87248.5|87377.5|87248.5|1
1633898490000|2021-10-10 20:41:30|87360.9|87231.9|87360.9|87231.9|87360.9|87231.9|87360.9|87231.9|1
1633898560000|2021-10-10 20:42:40|87410.4|87281.4|87410.4|87281.4|87410.4|87281.4|87410.4|87281.4|1
1633898690000|2021-10-10 20:44:50|87420.3|87291.3|87393.3|87264.3|87420.3|87291.3|87393.3|87264.3|2
1633898720000|2021-10-10 20:45:20|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|1
1633898930000|2021-10-10 20:48:50|87392.1|87263.1|87396.6|87267.6|87396.6|87267.6|87391.8|87262.8|3
1633898960000|2021-10-10 20:49:20|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|1
1633899000000|2021-10-10 20:50:00|87393.7|87264.7|87393.7|87264.7|87393.7|87264.7|87393.7|87264.7|1
1633899010000|2021-10-10 20:50:10|87398.1|87269.1|87402.3|87273.3|87405.5|87276.5|87398.1|87269.1|4
1633899020000|2021-10-10 20:50:20|87401.3|87272.3|87401.3|87272.3|87401.3|87272.3|87401.3|87272.3|1
1633899030000|2021-10-10 20:50:30|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|1
1633899060000|2021-10-10 20:51:00|87401.4|87272.4|87404.6|87275.6|87404.6|87275.6|87401.4|87272.4|2
1633899070000|2021-10-10 20:51:10|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|87420.3|87291.3|1
1633899190000|2021-10-10 20:53:10|87408.4|87280.4|87410.3|87281.3|87410.3|87281.3|87408.4|87280.4|2
1633899210000|2021-10-10 20:53:30|87436.8|87307.8|87436.8|87307.8|87436.8|87307.8|87436.8|87307.8|1
1633899340000|2021-10-10 20:55:40|87408.4|87280.4|87408.4|87280.4|87408.4|87280.4|87408.4|87280.4|1
1633899390000|2021-10-10 20:56:30|87436.8|87307.8|87436.8|87307.8|87436.8|87307.8|87436.8|87307.8|1
1633899420000|2021-10-10 20:57:00|87408.5|87280.5|87436.8|87307.8|87436.8|87307.8|87408.5|87280.5|2
1633899530000|2021-10-10 20:58:50|87450.7|87321.7|87436.8|87307.8|87450.7|87321.7|87412.7|87283.7|3
1633899600000|2021-10-10 21:00:00|87424.7|87295.7|87407.6|87278.6|87424.7|87295.7|87403.1|87274.1|4
1633899620000|2021-10-10 21:00:20|87429.1|87300.1|87429.1|87300.1|87429.1|87300.1|87429.1|87300.1|1
1633899640000|2021-10-10 21:00:40|87442|87313|87429|87300|87442|87313|87429|87300|2
1633899650000|2021-10-10 21:00:50|87427.8|87298.8|87427.8|87298.8|87427.8|87298.8|87427.8|87298.8|1
1633899660000|2021-10-10 21:01:00|87439.7|87310.7|87428.3|87299.3|87439.7|87310.7|87428.3|87299.3|2
1633899670000|2021-10-10 21:01:10|87418.3|87309.3|87418.3|87309.3|87418.3|87309.3|87418.3|87309.3|1
1633899680000|2021-10-10 21:01:20|87418.4|87309.4|87418.4|87309.4|87418.4|87309.4|87418.4|87309.4|1
1633899720000|2021-10-10 21:02:00|87413.1|87304.1|87424|87315|87426|87317|87412|87303|5
1633899740000|2021-10-10 21:02:20|87383.9|87274.9|87419|87310|87419|87310|87383.9|87274.9|4
1633899750000|2021-10-10 21:02:30|87421.8|87312.8|87391|87283|87421.8|87312.8|87391|87283|2
1633899770000|2021-10-10 21:02:50|87421.8|87312.8|87416.8|87317.8|87421.8|87317.8|87416.8|87312.8|2
1633899790000|2021-10-10 21:03:10|87413.7|87314.7|87413.7|87314.7|87413.7|87314.7|87413.7|87314.7|1
1633899820000|2021-10-10 21:03:40|87404.2|87305.2|87413.7|87314.7|87413.7|87314.7|87391.2|87292.2|4
1633899840000|2021-10-10 21:04:00|87382.3|87283.3|87389.5|87290.5|87389.5|87290.5|87382.3|87283.3|2
1633899860000|2021-10-10 21:04:20|87384.3|87285.3|87384.7|87285.7|87384.7|87285.7|87384.3|87285.3|2
1633899870000|2021-10-10 21:04:30|87386|87287|87390.7|87291.7|87412.4|87313.4|87386|87287|5
1633899890000|2021-10-10 21:04:50|87426.5|87327.5|87426.5|87327.5|87426.5|87327.5|87426.5|87327.5|1
1633899900000|2021-10-10 21:05:00|87388.6|87289.6|87396|87297|87396|87297|87388.1|87289.1|6
1633899910000|2021-10-10 21:05:10|87395.9|87296.9|87396.2|87297.2|87400.3|87301.3|87395.9|87296.9|3
1633899920000|2021-10-10 21:05:20|87426.5|87327.5|87388.3|87289.3|87426.5|87327.5|87388.3|87289.3|3
1633899930000|2021-10-10 21:05:30|87390.1|87291.1|87405.9|87306.9|87405.9|87306.9|87390.1|87291.1|3
1633899940000|2021-10-10 21:05:40|87407.2|87308.2|87400.5|87301.5|87407.2|87308.2|87400.5|87301.5|2
1633899950000|2021-10-10 21:05:50|87420.4|87321.4|87390.4|87291.4|87426.7|87327.7|87390.4|87291.4|3
1633899960000|2021-10-10 21:06:00|87414.1|87315.1|87414.1|87315.1|87414.1|87315.1|87414.1|87315.1|1
1633899980000|2021-10-10 21:06:20|87421.7|87322.7|87398|87299|87421.7|87322.7|87398|87299|3
1633899990000|2021-10-10 21:06:30|87405.6|87306.6|87414.9|87315.9|87414.9|87315.9|87405.6|87306.6|3
1633900000000|2021-10-10 21:06:40|87415.3|87316.3|87415.3|87316.3|87415.3|87316.3|87415.3|87316.3|1
1633900010000|2021-10-10 21:06:50|87415.5|87316.5|87414.1|87315.1|87415.5|87316.5|87414.1|87315.1|2
1633900040000|2021-10-10 21:07:20|87406.2|87307.2|87422.7|87323.7|87422.7|87323.7|87406.2|87307.2|5
1633900050000|2021-10-10 21:07:30|87424.6|87325.6|87424.6|87325.6|87424.6|87325.6|87424.6|87325.6|1
1633900060000|2021-10-10 21:07:40|87427.9|87328.9|87427.9|87328.9|87427.9|87328.9|87427.9|87328.9|1
1633900090000|2021-10-10 21:08:10|87431.4|87332.4|87433.6|87334.6|87433.6|87334.6|87431.4|87332.4|3
1633900120000|2021-10-10 21:08:40|87435.3|87336.3|87433.6|87334.6|87435.3|87336.3|87433.6|87334.6|2
1633900140000|2021-10-10 21:09:00|87405.8|87306.8|87405.8|87306.8|87405.8|87306.8|87405.8|87306.8|1
1633900150000|2021-10-10 21:09:10|87407.9|87308.9|87420|87321|87433.6|87334.6|87407.9|87308.9|7
1633900160000|2021-10-10 21:09:20|87421.8|87322.8|87421.8|87322.8|87421.8|87322.8|87421.8|87322.8|1
1633900170000|2021-10-10 21:09:30|87414.1|87315.1|87419.2|87320.2|87419.3|87320.3|87414.1|87315.1|4
1633900180000|2021-10-10 21:09:40|87398.3|87299.3|87421.2|87322.2|87421.2|87322.2|87398.3|87299.3|4
1633900190000|2021-10-10 21:09:50|87407.6|87308.6|87426.7|87327.7|87427.5|87328.5|87407.6|87308.6|11
1633900200000|2021-10-10 21:10:00|87416.2|87317.2|87420.9|87321.9|87420.9|87321.9|87416.2|87317.2|2
1633900210000|2021-10-10 21:10:10|87422.8|87323.8|87422.4|87323.4|87422.8|87323.8|87422.4|87323.4|2
1633900220000|2021-10-10 21:10:20|87423.8|87324.8|87423.8|87324.8|87423.8|87324.8|87423.8|87324.8|1
1633900240000|2021-10-10 21:10:40|87394.1|87295.1|87394.1|87295.1|87394.1|87295.1|87394.1|87295.1|1
1633900250000|2021-10-10 21:10:50|87396|87297|87396|87297|87396|87297|87396|87297|1
1633900260000|2021-10-10 21:11:00|87418.4|87319.4|87408.5|87309.5|87418.4|87319.4|87405.2|87306.2|6
1633900270000|2021-10-10 21:11:10|87414.8|87315.8|87409.6|87310.6|87414.8|87315.8|87409.6|87310.6|2
1633900280000|2021-10-10 21:11:20|87407.1|87308.1|87396|87297|87407.1|87308.1|87395.9|87296.9|4
1633900290000|2021-10-10 21:11:30|87392.3|87293.3|87396|87297|87396|87297|87392.3|87293.3|2
1633900300000|2021-10-10 21:11:40|87423.8|87324.8|87423.8|87324.8|87423.8|87324.8|87423.8|87324.8|1
1633900310000|2021-10-10 21:11:50|87407.2|87308.2|87411.9|87312.9|87411.9|87312.9|87407.2|87308.2|2
1633900320000|2021-10-10 21:12:00|87396.1|87297.1|87396.1|87297.1|87396.1|87297.1|87396.1|87297.1|1
1633900330000|2021-10-10 21:12:10|87423.8|87324.8|87407.8|87308.8|87423.8|87324.8|87405.1|87306.1|4
1633900340000|2021-10-10 21:12:20|87395.8|87296.8|87395.8|87296.8|87395.8|87296.8|87395.8|87296.8|1
1633900350000|2021-10-10 21:12:30|87423.8|87324.8|87423.8|87324.8|87423.8|87324.8|87423.8|87324.8|1
1633900360000|2021-10-10 21:12:40|87396.2|87297.2|87421.2|87322.2|87421.2|87322.2|87396.2|87297.2|3
1633900370000|2021-10-10 21:12:50|87418.4|87319.4|87418.4|87319.4|87418.4|87319.4|87418.4|87319.4|1
1633900380000|2021-10-10 21:13:00|87423.8|87324.8|87409.4|87310.4|87423.8|87324.8|87409.4|87310.4|2
1633900390000|2021-10-10 21:13:10|87395|87296|87395.1|87296.1|87395.1|87296.1|87395|87296|2
1633900400000|2021-10-10 21:13:20|87395|87296|87395|87296|87395|87296|87395|87296|1
1633900410000|2021-10-10 21:13:30|87423.8|87324.8|87428.1|87329.1|87428.1|87329.1|87423.8|87324.8|2
1633900420000|2021-10-10 21:13:40|87415.6|87316.6|87414.8|87315.8|87415.6|87316.6|87404|87305|6
1633900430000|2021-10-10 21:13:50|87419.9|87320.9|87408.2|87309.2|87419.9|87320.9|87408|87309|4
1633900440000|2021-10-10 21:14:00|87417.3|87318.3|87417.3|87318.3|87417.3|87318.3|87417.3|87318.3|1
1633900450000|2021-10-10 21:14:10|87403.6|87304.6|87396.8|87297.8|87403.7|87304.7|87396.8|87297.8|4
1633900460000|2021-10-10 21:14:20|87410.3|87311.3|87405.9|87306.9|87410.3|87311.3|87405.9|87306.9|2
1633900470000|2021-10-10 21:14:30|87398.1|87299.1|87397.3|87298.3|87398.1|87299.1|87397.2|87298.2|4
1633900480000|2021-10-10 21:14:40|87417.1|87318.1|87422.8|87323.8|87428.1|87329.1|87414.2|87315.2|9
1633900490000|2021-10-10 21:14:50|87418.6|87319.6|87422.8|87323.8|87422.8|87323.8|87416.4|87317.4|3
1633900500000|2021-10-10 21:15:00|87420.5|87321.5|87426.7|87327.7|87426.7|87327.7|87420.5|87321.5|2
1633900520000|2021-10-10 21:15:20|87421.9|87322.9|87434|87335|87434|87335|87421.9|87322.9|3
1633900530000|2021-10-10 21:15:30|87417|87318|87422.7|87323.7|87422.7|87323.7|87417|87318|2
1633900540000|2021-10-10 21:15:40|87421.9|87322.9|87421.9|87322.9|87421.9|87322.9|87421.9|87322.9|1
1633900560000|2021-10-10 21:16:00|87434|87335|87434|87335|87434|87335|87434|87335|1
1633900570000|2021-10-10 21:16:10|87424.9|87325.9|87434|87335|87434|87335|87424.9|87325.9|3
1633900580000|2021-10-10 21:16:20|87413.6|87314.6|87417|87318|87417|87318|87413.6|87314.6|2
1633900590000|2021-10-10 21:16:30|87399.9|87300.9|87399.9|87300.9|87399.9|87300.9|87399.9|87300.9|1
1633900600000|2021-10-10 21:16:40|87418.7|87319.7|87405|87306|87421.9|87322.9|87401.9|87302.9|5
1633900610000|2021-10-10 21:16:50|87404.8|87305.8|87396.7|87297.7|87404.8|87305.8|87396.7|87297.7|6
1633900620000|2021-10-10 21:17:00|87409.1|87310.1|87396.1|87297.1|87409.1|87310.1|87396.1|87297.1|5
1633900630000|2021-10-10 21:17:10|87415.8|87316.8|87407.4|87308.4|87415.8|87316.8|87407.4|87308.4|4
1633900640000|2021-10-10 21:17:20|87403.8|87304.8|87408.4|87309.4|87412.9|87313.9|87401.4|87302.4|5
1633900650000|2021-10-10 21:17:30|87399.1|87300.1|87399.1|87300.1|87402.1|87303.1|87399.1|87300.1|3
1633900660000|2021-10-10 21:17:40|87412.5|87313.5|87417.6|87318.6|87420.7|87321.7|87409.4|87310.4|6
1633900670000|2021-10-10 21:17:50|87403.4|87304.4|87403.4|87304.4|87408.2|87309.2|87403.4|87304.4|3
1633900680000|2021-10-10 21:18:00|87414.4|87315.4|87399.3|87300.3|87414.4|87315.4|87399.3|87300.3|3
1633900690000|2021-10-10 21:18:10|87400.9|87301.9|87402.8|87303.8|87419.5|87320.5|87400.9|87301.9|4
1633900700000|2021-10-10 21:18:20|87401.6|87302.6|87422.7|87323.7|87422.7|87323.7|87401.6|87302.6|6
1633900710000|2021-10-10 21:18:30|87414.2|87315.2|87401.5|87302.5|87414.2|87315.2|87399.1|87300.1|7
1633900720000|2021-10-10 21:18:40|87404.4|87305.4|87399|87300|87404.4|87305.4|87399|87300|2
1633900730000|2021-10-10 21:18:50|87405.7|87306.7|87399.2|87300.2|87405.7|87306.7|87399.2|87300.2|3
1633900740000|2021-10-10 21:19:00|87399.1|87300.1|87384|87285|87399.1|87300.1|87384|87285|2
1633900750000|2021-10-10 21:19:10|87393.3|87294.3|87384|87285|87417.1|87318.1|87384|87285|5
1633900770000|2021-10-10 21:19:30|87412.4|87313.4|87402.9|87303.9|87412.4|87313.4|87402.9|87303.9|2
1633900780000|2021-10-10 21:19:40|87384|87285|87384|87285|87384|87285|87384|87285|1
1633900790000|2021-10-10 21:19:50|87412.4|87313.4|87384|87285|87412.4|87313.4|87384|87285|2
1633900800000|2021-10-10 21:20:00|87394.5|87295.5|87388.7|87289.7|87394.5|87295.5|87388.7|87289.7|3
1633900810000|2021-10-10 21:20:10|87387.5|87288.5|87387.5|87288.5|87388.7|87289.7|87387.5|87288.5|3
1633900820000|2021-10-10 21:20:20|87412.4|87313.4|87399.1|87300.1|87412.4|87313.4|87399.1|87300.1|4
1633900830000|2021-10-10 21:20:30|87392.9|87293.9|87383.9|87284.9|87392.9|87293.9|87383.9|87284.9|4
1633900840000|2021-10-10 21:20:40|87421.9|87322.9|87402.8|87303.8|87421.9|87322.9|87399|87300|3
1633900850000|2021-10-10 21:20:50|87399|87300|87402.8|87303.8|87402.8|87303.8|87399|87300|2
1633900860000|2021-10-10 21:21:00|87399|87300|87383.8|87284.8|87409.2|87310.2|87383.8|87284.8|4
1633900880000|2021-10-10 21:21:20|87412.4|87313.4|87383.8|87284.8|87412.4|87313.4|87383.8|87284.8|2
1633900890000|2021-10-10 21:21:30|87384|87285|87384.8|87285.8|87384.8|87285.8|87384|87285|4
1633900900000|2021-10-10 21:21:40|87416.5|87317.5|87408.8|87309.8|87420.5|87321.5|87403.2|87304.2|6
1633900910000|2021-10-10 21:21:50|87424.8|87325.8|87414.2|87315.2|87424.8|87325.8|87411.3|87312.3|5
1633900920000|2021-10-10 21:22:00|87416.6|87317.6|87420.8|87321.8|87422.7|87323.7|87412.3|87313.3|8
1633900930000|2021-10-10 21:22:10|87422.1|87323.1|87417.6|87318.6|87424.2|87325.2|87413.8|87314.8|8
1633900940000|2021-10-10 21:22:20|87420.2|87321.2|87407.3|87308.3|87422.7|87323.7|87402.3|87303.3|6
1633900950000|2021-10-10 21:22:30|87404.4|87305.4|87414.5|87315.5|87416.4|87317.4|87401.5|87302.5|8
1633900960000|2021-10-10 21:22:40|87397.6|87298.6|87405.7|87306.7|87405.7|87306.7|87397.6|87298.6|3
1633900970000|2021-10-10 21:22:50|87401.4|87302.4|87401.7|87302.7|87413.6|87314.6|87400.1|87301.1|5
1633900980000|2021-10-10 21:23:00|87400.7|87301.7|87401.2|87302.2|87407.3|87308.3|87400.6|87301.6|6
1633900990000|2021-10-10 21:23:10|87403.2|87304.2|87401.2|87302.2|87403.2|87304.2|87401.2|87302.2|2
1633901000000|2021-10-10 21:23:20|87382.4|87283.4|87394.9|87295.9|87398.2|87299.2|87382.4|87283.4|9
1633901010000|2021-10-10 21:23:30|87386.8|87287.8|87387|87288|87387|87288|87386.8|87287.8|2
1633901020000|2021-10-10 21:23:40|87392.1|87293.1|87389.7|87290.7|87392.8|87293.8|87389.7|87290.7|3
1633901030000|2021-10-10 21:23:50|87409.8|87310.8|87393.8|87294.8|87409.8|87310.8|87390.7|87291.7|8
1633901040000|2021-10-10 21:24:00|87386.4|87287.4|87402.6|87303.6|87407.8|87308.8|87385.9|87286.9|7
1633901050000|2021-10-10 21:24:10|87412.4|87313.4|87404.5|87305.5|87412.4|87313.4|87404|87305|4
1633901060000|2021-10-10 21:24:20|87401.9|87302.9|87404.5|87305.5|87404.5|87305.5|87401.9|87302.9|2
1633901070000|2021-10-10 21:24:30|87382.2|87283.2|87402.1|87303.1|87411.9|87312.9|87382.2|87283.2|3
1633901080000|2021-10-10 21:24:40|87394.2|87295.2|87387.6|87288.6|87394.2|87295.2|87386.2|87287.2|4
1633901090000|2021-10-10 21:24:50|87386.2|87287.2|87387.6|87288.6|87387.6|87288.6|87386.2|87287.2|2
1633901100000|2021-10-10 21:25:00|87386.2|87287.2|87402.1|87303.1|87411.9|87312.9|87386.2|87287.2|3
1633901110000|2021-10-10 21:25:10|87382.2|87283.2|87382.1|87283.1|87382.3|87283.3|87382.1|87283.1|3
1633901120000|2021-10-10 21:25:20|87421.9|87322.9|87389.8|87290.8|87421.9|87322.9|87389.8|87290.8|9
1633901130000|2021-10-10 21:25:30|87386.7|87287.7|87389|87290|87391.5|87292.5|87386.7|87287.7|5
1633901140000|2021-10-10 21:25:40|87410.4|87311.4|87404.7|87305.7|87410.4|87311.4|87401.5|87302.5|3
1633901150000|2021-10-10 21:25:50|87398|87299|87398|87299|87401.9|87302.9|87398|87299|3
1633901160000|2021-10-10 21:26:00|87382.1|87283.1|87381.8|87282.8|87382.1|87283.1|87381.8|87282.8|3
1633901170000|2021-10-10 21:26:10|87416.1|87317.1|87381.8|87282.8|87416.1|87317.1|87381.8|87282.8|3
1633901190000|2021-10-10 21:26:30|87390.8|87291.8|87396.7|87297.7|87409.2|87310.2|87390.8|87291.8|9
1633901200000|2021-10-10 21:26:40|87414.3|87315.3|87401.2|87302.2|87414.3|87315.3|87401.2|87302.2|8
1633901220000|2021-10-10 21:27:00|87396.5|87297.5|87405.3|87306.3|87411|87312|87392.8|87293.8|10
1633901230000|2021-10-10 21:27:10|87400.6|87301.6|87400.6|87301.6|87400.6|87301.6|87400.6|87301.6|1
1633901240000|2021-10-10 21:27:20|87381.3|87282.3|87400.4|87301.4|87411.7|87312.7|87381.3|87282.3|5
1633901250000|2021-10-10 21:27:30|87397.7|87298.7|87385.5|87286.5|87397.7|87298.7|87385.5|87286.5|2
1633901260000|2021-10-10 21:27:40|87411.7|87312.7|87390.3|87291.3|87411.7|87312.7|87390.3|87291.3|5
1633901270000|2021-10-10 21:27:50|87391.5|87292.5|87401.3|87302.3|87409.1|87310.1|87391.5|87292.5|6
1633901280000|2021-10-10 21:28:00|87395.4|87296.4|87395.4|87296.4|87395.4|87296.4|87395.4|87296.4|1
1633901290000|2021-10-10 21:28:10|87416.2|87317.2|87402.1|87303.1|87416.2|87317.2|87402|87303|4
1633901300000|2021-10-10 21:28:20|87400.4|87301.4|87392.4|87293.4|87411.8|87312.8|87392.4|87293.4|6
1633901310000|2021-10-10 21:28:30|87410.4|87311.4|87394.8|87295.8|87410.4|87311.4|87394.8|87295.8|4
1633901330000|2021-10-10 21:28:50|87405.1|87306.1|87382.7|87283.7|87406.2|87307.2|87382.7|87283.7|3
1633901350000|2021-10-10 21:29:10|87390.1|87291.1|87390.1|87291.1|87390.1|87291.1|87390.1|87291.1|1
1633901360000|2021-10-10 21:29:20|87387.7|87288.7|87408.8|87309.8|87408.8|87309.8|87387.7|87288.7|2
1633901370000|2021-10-10 21:29:30|87398.4|87299.4|87398.4|87299.4|87398.4|87299.4|87398.4|87299.4|1
1633901380000|2021-10-10 21:29:40|87412.1|87313.1|87382.7|87283.7|87412.1|87313.1|87382.7|87283.7|3
1633901400000|2021-10-10 21:30:00|87390.9|87291.9|87391.6|87292.6|87391.8|87292.8|87390.9|87291.9|5
1633901410000|2021-10-10 21:30:10|87393.6|87294.6|87397.8|87298.8|87414|87315|87393.6|87294.6|7
1633901420000|2021-10-10 21:30:20|87391.4|87292.4|87391.1|87292.1|87391.5|87292.5|87391.1|87292.1|3
1633901430000|2021-10-10 21:30:30|87407.5|87308.5|87407.2|87308.2|87409.9|87310.9|87402|87303|7
1633901440000|2021-10-10 21:30:40|87401.2|87302.2|87399.6|87300.6|87401.7|87302.7|87399.6|87300.6|5
1633901450000|2021-10-10 21:30:50|87401.1|87302.1|87399.7|87300.7|87408.7|87309.7|87399.7|87300.7|5
1633901460000|2021-10-10 21:31:00|87399.5|87300.5|87392.5|87293.5|87401.2|87302.2|87392.5|87293.5|6
1633901470000|2021-10-10 21:31:10|87417.5|87318.5|87406.8|87307.8|87417.5|87318.5|87403.8|87304.8|3
1633901480000|2021-10-10 21:31:20|87403.8|87304.8|87397.8|87298.8|87409|87310|87397.8|87298.8|4
1633901490000|2021-10-10 21:31:30|87399.1|87300.1|87391.5|87292.5|87406.6|87307.6|87391.5|87292.5|6
1633901500000|2021-10-10 21:31:40|87390.8|87291.8|87391.2|87292.2|87391.2|87292.2|87390.8|87291.8|4
1633901510000|2021-10-10 21:31:50|87391.3|87292.3|87390.8|87291.8|87391.3|87292.3|87390.8|87291.8|5
1633901520000|2021-10-10 21:32:00|87390.7|87291.7|87402.4|87303.4|87412.6|87313.6|87390.7|87291.7|5
1633901530000|2021-10-10 21:32:10|87402.6|87303.6|87404.8|87305.8|87404.8|87305.8|87402.6|87303.6|2
1633901540000|2021-10-10 21:32:20|87402.7|87303.7|87391.9|87292.9|87402.7|87303.7|87391.7|87292.7|3
1633901550000|2021-10-10 21:32:30|87417.6|87318.6|87393.1|87294.1|87417.6|87318.6|87393|87294|5
1633901560000|2021-10-10 21:32:40|87391.2|87292.2|87391.4|87292.4|87391.7|87292.7|87391.2|87292.2|3
1633901570000|2021-10-10 21:32:50|87391.6|87292.6|87400.7|87301.7|87413.3|87314.3|87391.6|87292.6|6
1633901580000|2021-10-10 21:33:00|87399.9|87300.9|87404.2|87305.2|87408.2|87309.2|87391.5|87292.5|5
1633901590000|2021-10-10 21:33:10|87402|87303|87400.3|87301.3|87402.9|87303.9|87400.3|87301.3|4
1633901600000|2021-10-10 21:33:20|87413.2|87314.2|87409.9|87310.9|87419.4|87320.4|87409.4|87310.4|7
1633901610000|2021-10-10 21:33:30|87408.7|87309.7|87398.1|87299.1|87409|87310|87398.1|87299.1|7
1633901620000|2021-10-10 21:33:40|87400.1|87301.1|87407|87308|87407|87308|87398.4|87299.4|5
1633901630000|2021-10-10 21:33:50|87403.2|87304.2|87402.2|87303.2|87410|87311|87398.4|87299.4|10
1633901640000|2021-10-10 21:34:00|87398.5|87299.5|87408.2|87309.2|87413.1|87314.1|87398.2|87299.2|6
1633901650000|2021-10-10 21:34:10|87408.1|87309.1|87403.4|87304.4|87409.8|87310.8|87403.2|87304.2|7
1633901660000|2021-10-10 21:34:20|87404.6|87305.6|87404.8|87305.8|87404.8|87305.8|87404.6|87305.6|2
1633901670000|2021-10-10 21:34:30|87397.1|87298.1|87407.9|87308.9|87410.3|87311.3|87397.1|87298.1|4
1633901680000|2021-10-10 21:34:40|87404.4|87305.4|87402.4|87303.4|87405.9|87306.9|87402.4|87303.4|4
1633901690000|2021-10-10 21:34:50|87402.8|87303.8|87403.3|87304.3|87403.3|87304.3|87402.8|87303.8|2
1633901700000|2021-10-10 21:35:00|87391.9|87292.9|87410.4|87311.4|87412.7|87313.7|87390.8|87291.8|6
1633901710000|2021-10-10 21:35:10|87413.9|87314.9|87408.2|87309.2|87417.5|87318.5|87404.7|87305.7|7
1633901720000|2021-10-10 21:35:20|87404.7|87305.7|87396.3|87297.3|87404.7|87305.7|87396.3|87297.3|4
1633901730000|2021-10-10 21:35:30|87409|87310|87418.1|87319.1|87418.1|87319.1|87402.8|87303.8|6
1633901740000|2021-10-10 21:35:40|87410.7|87311.7|87402.6|87303.6|87412.4|87313.4|87402.6|87303.6|4
1633901750000|2021-10-10 21:35:50|87402.2|87303.2|87399.6|87300.6|87402.2|87303.2|87399.2|87300.2|7
1633901760000|2021-10-10 21:36:00|87395.2|87296.2|87411|87312|87411|87312|87394.5|87295.5|4
1633901770000|2021-10-10 21:36:10|87405.3|87306.3|87395.7|87296.7|87405.3|87306.3|87395.7|87296.7|5
1633901780000|2021-10-10 21:36:20|87394.4|87295.4|87411.6|87312.6|87416.2|87317.2|87394.1|87295.1|6
1633901790000|2021-10-10 21:36:30|87402.7|87303.7|87402|87303|87402.8|87303.8|87401.5|87302.5|5
1633901800000|2021-10-10 21:36:40|87411.9|87312.9|87410.7|87311.7|87413.5|87314.5|87400.6|87301.6|6
1633901810000|2021-10-10 21:36:50|87406.2|87307.2|87407.7|87308.7|87407.7|87308.7|87406.2|87307.2|3
1633901820000|2021-10-10 21:37:00|87403.3|87304.3|87409.3|87310.3|87411.6|87312.6|87403.2|87304.2|4
1633901830000|2021-10-10 21:37:10|87408.2|87309.2|87415.6|87316.6|87415.6|87316.6|87405.5|87306.5|4
1633901840000|2021-10-10 21:37:20|87413.8|87314.8|87413.9|87314.9|87418|87319|87413.8|87314.8|4
1633901850000|2021-10-10 21:37:30|87400.2|87301.2|87406.6|87307.6|87412.4|87313.4|87396.3|87297.3|8
1633901860000|2021-10-10 21:37:40|87402.9|87303.9|87402.9|87303.9|87402.9|87303.9|87402.9|87303.9|1
1633901870000|2021-10-10 21:37:50|87404.3|87305.3|87402.9|87303.9|87404.3|87305.3|87402.9|87303.9|2
1633901880000|2021-10-10 21:38:00|87395.8|87296.8|87408.8|87309.8|87426|87327|87390.9|87291.9|6
1633901890000|2021-10-10 21:38:10|87405.4|87306.4|87405.4|87306.4|87411.3|87312.3|87405.4|87306.4|3
1633901900000|2021-10-10 21:38:20|87400.8|87301.8|87422|87323|87422|87323|87389.8|87290.8|5
1633901910000|2021-10-10 21:38:30|87403.6|87304.6|87404.5|87305.5|87404.5|87305.5|87403.3|87304.3|3
1633901920000|2021-10-10 21:38:40|87408|87309|87404.5|87305.5|87408|87309|87404.5|87305.5|2
1633901930000|2021-10-10 21:38:50|87390.1|87291.1|87395.3|87296.3|87426|87327|87390.1|87291.1|4
1633901940000|2021-10-10 21:39:00|87391|87292|87416.7|87317.7|87416.7|87317.7|87391|87292|5
1633901950000|2021-10-10 21:39:10|87418.5|87319.5|87416.1|87317.1|87418.5|87319.5|87404.2|87305.2|4
1633901960000|2021-10-10 21:39:20|87411.5|87312.5|87408.2|87309.2|87411.5|87312.5|87408.2|87309.2|3
1633901970000|2021-10-10 21:39:30|87404.1|87305.1|87404.6|87305.6|87405.1|87306.1|87395.4|87296.4|7
1633901980000|2021-10-10 21:39:40|87399.2|87300.2|87403.5|87304.5|87409.1|87310.1|87399.2|87300.2|8
1633901990000|2021-10-10 21:39:50|87399.4|87300.4|87398.5|87299.5|87400|87301|87398.5|87299.5|4
1633902000000|2021-10-10 21:40:00|87399.5|87300.5|87414.6|87315.6|87414.6|87315.6|87398.5|87299.5|3
1633902010000|2021-10-10 21:40:10|87408.8|87309.8|87402.5|87303.5|87408.8|87309.8|87402.5|87303.5|3
1633902020000|2021-10-10 21:40:20|87393.2|87294.2|87419.2|87320.2|87419.2|87320.2|87393.2|87294.2|3
1633902030000|2021-10-10 21:40:30|87411.3|87312.3|87408.8|87309.8|87411.3|87312.3|87405.4|87306.4|3
1633902040000|2021-10-10 21:40:40|87405.4|87306.4|87391.7|87292.7|87405.4|87306.4|87391.7|87292.7|2
1633902050000|2021-10-10 21:40:50|87411.9|87312.9|87408.1|87309.1|87416.4|87317.4|87401.8|87302.8|9
1633902060000|2021-10-10 21:41:00|87404.4|87305.4|87398.9|87299.9|87406.8|87307.8|87398.9|87299.9|14
1633902070000|2021-10-10 21:41:10|87399.3|87300.3|87401.2|87302.2|87406.4|87307.4|87398.1|87299.1|6
1633902080000|2021-10-10 21:41:20|87399.1|87300.1|87409.5|87310.5|87410.9|87311.9|87399.1|87300.1|10
1633902090000|2021-10-10 21:41:30|87410.3|87311.3|87407|87308|87410.3|87311.3|87406.4|87307.4|6
1633902100000|2021-10-10 21:41:40|87413.7|87314.7|87399.7|87300.7|87413.7|87314.7|87399.7|87300.7|9
1633902110000|2021-10-10 21:41:50|87408.2|87309.2|87421.3|87322.3|87421.8|87322.8|87404.9|87305.9|9
1633902120000|2021-10-10 21:42:00|87412.4|87313.4|87408.4|87309.4|87419.9|87320.9|87408.4|87309.4|9
1633902130000|2021-10-10 21:42:10|87414.9|87315.9|87416.2|87317.2|87416.4|87317.4|87410.4|87311.4|9
1633902140000|2021-10-10 21:42:20|87406.9|87307.9|87404.4|87305.4|87406.9|87307.9|87404.3|87305.3|3
1633902150000|2021-10-10 21:42:30|87404.3|87305.3|87412.3|87313.3|87418.3|87319.3|87402.8|87303.8|8
1633902160000|2021-10-10 21:42:40|87413.6|87314.6|87410|87311|87415.4|87316.4|87410|87311|6
1633902170000|2021-10-10 21:42:50|87404.7|87305.7|87414.5|87315.5|87417.4|87318.4|87402.5|87303.5|12
1633902180000|2021-10-10 21:43:00|87409.8|87310.8|87404.9|87305.9|87417.6|87318.6|87404.9|87305.9|6
1633902190000|2021-10-10 21:43:10|87406.7|87307.7|87417|87318|87420.4|87321.4|87406.7|87307.7|5
1633902200000|2021-10-10 21:43:20|87417.5|87318.5|87413.7|87314.7|87417.5|87318.5|87413.7|87314.7|2
1633902210000|2021-10-10 21:43:30|87411.9|87312.9|87412.2|87313.2|87416.9|87317.9|87407.8|87308.8|6
1633902220000|2021-10-10 21:43:40|87415.9|87316.9|87395.7|87296.7|87415.9|87316.9|87395.7|87296.7|2
1633902230000|2021-10-10 21:43:50|87395.8|87296.8|87395.8|87296.8|87395.8|87296.8|87395.8|87296.8|1
1633902240000|2021-10-10 21:44:00|87395.6|87296.6|87415.9|87316.9|87415.9|87316.9|87395.6|87296.6|2
1633902250000|2021-10-10 21:44:10|87407.7|87308.7|87407.7|87308.7|87407.7|87308.7|87407.7|87308.7|1
1633902260000|2021-10-10 21:44:20|87410.7|87311.7|87402|87303|87419.3|87320.3|87400.7|87301.7|16
1633902270000|2021-10-10 21:44:30|87401.9|87302.9|87414.4|87315.4|87414.4|87315.4|87400.7|87301.7|4
1633902280000|2021-10-10 21:44:40|87419.2|87320.2|87401.5|87302.5|87419.2|87320.2|87401.3|87302.3|4
1633902290000|2021-10-10 21:44:50|87403.8|87304.8|87413.4|87314.4|87415.1|87316.1|87403.8|87304.8|8
1633902300000|2021-10-10 21:45:00|87404.4|87305.4|87401.5|87302.5|87404.4|87305.4|87400.7|87301.7|4
1633902310000|2021-10-10 21:45:10|87402.3|87303.3|87401.5|87302.5|87402.3|87303.3|87401.5|87302.5|2
1633902320000|2021-10-10 21:45:20|87394.6|87295.6|87407.7|87308.7|87407.7|87308.7|87392.9|87293.9|4
1633902330000|2021-10-10 21:45:30|87426|87327|87394.9|87295.9|87426|87327|87394.9|87295.9|3
1633902340000|2021-10-10 21:45:40|87394.8|87295.8|87408.8|87309.8|87419.1|87320.1|87392.4|87293.4|6
1633902350000|2021-10-10 21:45:50|87404.9|87305.9|87402.6|87303.6|87404.9|87305.9|87398.5|87299.5|3
1633902360000|2021-10-10 21:46:00|87401.1|87302.1|87403.3|87304.3|87409.4|87310.4|87394.2|87295.2|7
1633902370000|2021-10-10 21:46:10|87402.3|87303.3|87404.1|87305.1|87405.3|87306.3|87402.3|87303.3|3
1633902380000|2021-10-10 21:46:20|87415.1|87316.1|87414|87315|87415.1|87316.1|87406.4|87307.4|10
1633902390000|2021-10-10 21:46:30|87413.4|87314.4|87400.4|87301.4|87419.6|87320.6|87400.4|87301.4|6
1633902400000|2021-10-10 21:46:40|87402.5|87303.5|87394.9|87295.9|87402.5|87303.5|87394.9|87295.9|4
1633902410000|2021-10-10 21:46:50|87386.9|87287.9|87410.9|87311.9|87410.9|87311.9|87386.9|87287.9|6
1633902420000|2021-10-10 21:47:00|87408.9|87309.9|87405.8|87306.8|87414.7|87315.7|87405.8|87306.8|6
1633902430000|2021-10-10 21:47:10|87412.7|87313.7|87417|87318|87417|87318|87404.7|87305.7|9
1633902440000|2021-10-10 21:47:20|87402.5|87303.5|87395.4|87296.4|87410.2|87311.2|87395.4|87296.4|6
1633902450000|2021-10-10 21:47:30|87396.6|87297.6|87406.6|87307.6|87413.1|87314.1|87393.2|87294.2|12
1633902460000|2021-10-10 21:47:40|87403.3|87304.3|87405.5|87306.5|87408.3|87309.3|87402.8|87303.8|11
1633902470000|2021-10-10 21:47:50|87406.4|87307.4|87403.7|87304.7|87406.4|87307.4|87395.2|87296.2|9
1633902480000|2021-10-10 21:48:00|87403.4|87304.4|87410.3|87311.3|87410.3|87311.3|87397.4|87298.4|5
1633902490000|2021-10-10 21:48:10|87408.4|87309.4|87404.9|87305.9|87408.4|87309.4|87404.9|87305.9|2
1633902500000|2021-10-10 21:48:20|87419|87320|87412.1|87313.1|87419|87320|87405.7|87306.7|5
1633902510000|2021-10-10 21:48:30|87404.9|87305.9|87395.1|87296.1|87405.1|87306.1|87395.1|87296.1|4
1633902520000|2021-10-10 21:48:40|87396.4|87297.4|87411.3|87312.3|87414.7|87315.7|87394.8|87295.8|8
1633902530000|2021-10-10 21:48:50|87416|87317|87405.7|87306.7|87416|87317|87405.4|87306.4|9
1633902540000|2021-10-10 21:49:00|87405.4|87306.4|87400.6|87301.6|87405.4|87306.4|87394.2|87295.2|6
1633902550000|2021-10-10 21:49:10|87409|87310|87414.3|87315.3|87426|87327|87398.7|87299.7|7
1633902560000|2021-10-10 21:49:20|87398.4|87299.4|87405|87306|87412.3|87313.3|87398.4|87299.4|12
1633902570000|2021-10-10 21:49:30|87404.6|87305.6|87410.1|87311.1|87413.7|87314.7|87404.6|87305.6|7
1633902580000|2021-10-10 21:49:40|87416.5|87317.5|87407.3|87308.3|87416.5|87317.5|87406|87307|10
1633902590000|2021-10-10 21:49:50|87406.1|87307.1|87406|87307|87407.6|87308.6|87406|87307|3
1633902600000|2021-10-10 21:50:00|87399.6|87300.6|87409.9|87310.9|87417.3|87318.3|87399.6|87300.6|6
1633902610000|2021-10-10 21:50:10|87405.8|87306.8|87391.1|87292.1|87405.8|87306.8|87391.1|87292.1|3
1633902620000|2021-10-10 21:50:20|87413.7|87314.7|87408.1|87309.1|87416.7|87317.7|87396.7|87297.7|10
1633902630000|2021-10-10 21:50:30|87415.4|87316.4|87406.2|87307.2|87415.4|87316.4|87402.3|87303.3|9
1633902640000|2021-10-10 21:50:40|87404.5|87305.5|87410.6|87311.6|87411.4|87312.4|87404.2|87305.2|7
1633902650000|2021-10-10 21:50:50|87410.3|87311.3|87399.8|87300.8|87410.3|87311.3|87388.8|87289.8|9
1633902660000|2021-10-10 21:51:00|87396.8|87297.8|87400.8|87301.8|87401.8|87302.8|87393.9|87294.9|8
1633902670000|2021-10-10 21:51:10|87398.2|87299.2|87408.3|87309.3|87414.9|87315.9|87398.2|87299.2|13
1633902680000|2021-10-10 21:51:20|87407.3|87308.3|87405.7|87306.7|87407.3|87308.3|87405.7|87306.7|2
1633902690000|2021-10-10 21:51:30|87391.2|87292.2|87403.2|87304.2|87417.4|87318.4|87391.2|87292.2|5
1633902700000|2021-10-10 21:51:40|87401|87302|87406.3|87307.3|87406.3|87307.3|87394.3|87295.3|8
1633902710000|2021-10-10 21:51:50|87391.2|87292.2|87405.1|87306.1|87405.7|87306.7|87383.4|87284.4|9
1633902720000|2021-10-10 21:52:00|87401.5|87302.5|87410.6|87311.6|87410.6|87311.6|87398.8|87299.8|3
1633902730000|2021-10-10 21:52:10|87406.5|87307.5|87405.7|87306.7|87412.8|87313.8|87400.8|87301.8|8
1633902740000|2021-10-10 21:52:20|87402.5|87303.5|87412.7|87313.7|87412.7|87313.7|87395.3|87296.3|9
1633902750000|2021-10-10 21:52:30|87407.7|87308.7|87408.4|87309.4|87413.8|87314.8|87405.8|87306.8|6
1633902760000|2021-10-10 21:52:40|87406.7|87307.7|87422.8|87323.8|87422.8|87323.8|87401.4|87302.4|7
1633902770000|2021-10-10 21:52:50|87422.4|87323.4|87399.1|87300.1|87422.4|87323.4|87398.2|87299.2|7
1633902780000|2021-10-10 21:53:00|87402|87303|87402.5|87303.5|87405.8|87306.8|87402|87303|6
1633902790000|2021-10-10 21:53:10|87398.7|87299.7|87405.4|87306.4|87416.9|87317.9|87398.6|87299.6|7
1633902800000|2021-10-10 21:53:20|87403.8|87304.8|87404.1|87305.1|87406.4|87307.4|87403.8|87304.8|6
1633902810000|2021-10-10 21:53:30|87407.1|87308.1|87397.1|87298.1|87408.5|87309.5|87397.1|87298.1|9
1633902820000|2021-10-10 21:53:40|87396.1|87297.1|87407.8|87308.8|87412.9|87313.9|87394.9|87295.9|9
1633902830000|2021-10-10 21:53:50|87404.1|87305.1|87405.4|87306.4|87407.1|87308.1|87401.1|87302.1|8
1633902840000|2021-10-10 21:54:00|87404.1|87305.1|87397.7|87298.7|87416.1|87317.1|87397.7|87298.7|10
1633902850000|2021-10-10 21:54:10|87411.9|87312.9|87404|87305|87411.9|87312.9|87399.5|87300.5|9
1633902860000|2021-10-10 21:54:20|87410.8|87311.8|87398.4|87299.4|87410.8|87311.8|87398.4|87299.4|5
1633902870000|2021-10-10 21:54:30|87409.8|87310.8|87414.9|87315.9|87414.9|87315.9|87401.6|87302.6|5
1633902890000|2021-10-10 21:54:50|87417.1|87318.1|87414.9|87315.9|87417.1|87318.1|87414.9|87315.9|2
1633902900000|2021-10-10 21:55:00|87418|87319|87405.5|87306.5|87418|87319|87403.5|87304.5|5
1633902910000|2021-10-10 21:55:10|87404.9|87305.9|87417.5|87318.5|87417.5|87318.5|87404.9|87305.9|6
1633902920000|2021-10-10 21:55:20|87410.8|87311.8|87417.4|87318.4|87417.4|87318.4|87409|87310|6
1633902930000|2021-10-10 21:55:30|87411.9|87312.9|87408.7|87309.7|87411.9|87312.9|87403.7|87304.7|9
1633902940000|2021-10-10 21:55:40|87405.7|87306.7|87412.9|87313.9|87413.7|87314.7|87400.3|87301.3|9
1633902950000|2021-10-10 21:55:50|87407.5|87308.5|87410.9|87311.9|87413.1|87314.1|87407.5|87308.5|5
1633902960000|2021-10-10 21:56:00|87415.7|87316.7|87413.9|87314.9|87418.1|87319.1|87411.6|87312.6|6
1633902970000|2021-10-10 21:56:10|87417.2|87318.2|87411.6|87312.6|87418.4|87319.4|87408.6|87309.6|7
1633902980000|2021-10-10 21:56:20|87416.5|87317.5|87411.6|87312.6|87416.5|87317.5|87411.6|87312.6|6
1633902990000|2021-10-10 21:56:30|87406.4|87307.4|87418.7|87319.7|87418.7|87319.7|87406.4|87307.4|5
1633903000000|2021-10-10 21:56:40|87423|87324|87399.2|87300.2|87423|87324|87397|87298|9
1633903010000|2021-10-10 21:56:50|87397.5|87298.5|87409.3|87310.3|87415|87316|87394|87295|6
1633903020000|2021-10-10 21:57:00|87404.6|87305.6|87407.9|87308.9|87412.3|87313.3|87404.6|87305.6|4
1633903030000|2021-10-10 21:57:10|87412.3|87313.3|87409|87310|87413.8|87314.8|87404.2|87305.2|8
1633903040000|2021-10-10 21:57:20|87403|87304|87412.6|87313.6|87418.1|87319.1|87403|87304|4
1633903050000|2021-10-10 21:57:30|87409.6|87310.6|87394.1|87295.1|87409.6|87310.6|87394.1|87295.1|3
1633903060000|2021-10-10 21:57:40|87396|87297|87409|87310|87409|87310|87396|87297|7
1633903070000|2021-10-10 21:57:50|87417.3|87318.3|87407.8|87308.8|87417.3|87318.3|87407.8|87308.8|5
1633903090000|2021-10-10 21:58:10|87403.9|87304.9|87409.8|87310.8|87415.5|87316.5|87391.8|87292.8|4
1633903100000|2021-10-10 21:58:20|87391.8|87292.8|87411.9|87312.9|87418.5|87319.5|87391.8|87292.8|4
1633903110000|2021-10-10 21:58:30|87406.9|87307.9|87400.9|87301.9|87406.9|87307.9|87400.9|87301.9|3
1633903120000|2021-10-10 21:58:40|87411.4|87312.4|87412.4|87313.4|87420.3|87321.3|87409|87310|7
1633903130000|2021-10-10 21:58:50|87409.4|87310.4|87417.5|87318.5|87418.2|87319.2|87409.4|87310.4|4
1633903140000|2021-10-10 21:59:00|87412.2|87313.2|87414.5|87315.5|87414.5|87315.5|87409.4|87310.4|3
1633903150000|2021-10-10 21:59:10|87404.5|87305.5|87398.7|87299.7|87404.5|87305.5|87397|87298|7
1633903160000|2021-10-10 21:59:20|87400.6|87301.6|87397.7|87298.7|87403.1|87304.1|87397.7|87298.7|7
1633903170000|2021-10-10 21:59:30|87396.1|87297.1|87407.1|87308.1|87407.4|87308.4|87396|87297|7
1633903180000|2021-10-10 21:59:40|87403.4|87304.4|87404.9|87305.9|87408.7|87309.7|87403.4|87304.4|6
1633903190000|2021-10-10 21:59:50|87400.5|87301.5|87412.5|87313.5|87412.5|87313.5|87400.5|87301.5|2
1633903200000|2021-10-10 22:00:00|87413.9|87314.9|87398.9|87299.9|87413.9|87314.9|87397.9|87298.9|41
1633903210000|2021-10-10 22:00:10|87398.3|87299.3|87391.3|87292.3|87398.3|87299.3|87388.8|87289.8|25
1633903220000|2021-10-10 22:00:20|87399.2|87300.2|87389.9|87290.9|87399.2|87300.2|87387|87288|30
1633903230000|2021-10-10 22:00:30|87390|87291|87386|87287|87391.7|87292.7|87385.8|87286.8|23
1633903240000|2021-10-10 22:00:40|87383.4|87284.4|87387.3|87288.3|87395.4|87296.4|87383.3|87284.3|24
1633903250000|2021-10-10 22:00:50|87387.7|87288.7|87376.6|87277.6|87390.1|87291.1|87374.6|87275.6|53
1633903260000|2021-10-10 22:01:00|87383.5|87284.5|87384.7|87285.7|87388.5|87289.5|87379.7|87280.7|41
1633903270000|2021-10-10 22:01:10|87384.6|87285.6|87376.4|87277.4|87385.7|87286.7|87368.9|87269.9|27
1633903280000|2021-10-10 22:01:20|87376.5|87277.5|87372.5|87273.5|87380.4|87281.4|87371.9|87272.9|32
1633903290000|2021-10-10 22:01:30|87373.4|87274.4|87371.9|87272.9|87375.1|87276.1|87369|87270|22
1633903300000|2021-10-10 22:01:40|87374.8|87275.8|87373.5|87274.5|87385.8|87286.8|87372.8|87273.8|24
1633903310000|2021-10-10 22:01:50|87378.5|87279.5|87382.3|87283.3|87382.8|87283.8|87374.6|87275.6|36
1633903320000|2021-10-10 22:02:00|87381.3|87282.3|87377.9|87278.9|87383.1|87284.1|87377.9|87278.9|37
1633903330000|2021-10-10 22:02:10|87378.6|87279.6|87384.6|87285.6|87390.9|87291.9|87378.4|87279.4|27
1633903340000|2021-10-10 22:02:20|87383.9|87284.9|87386.4|87287.4|87388|87289|87381.8|87282.8|20
1633903350000|2021-10-10 22:02:30|87386.3|87287.3|87388.3|87289.3|87389.2|87290.2|87385.4|87286.4|18
1633903360000|2021-10-10 22:02:40|87386.6|87287.6|87395.4|87296.4|87395.4|87296.4|87382|87283|14
1633903370000|2021-10-10 22:02:50|87383.9|87284.9|87382.5|87283.5|87391.4|87292.4|87379.6|87280.6|14
1633903380000|2021-10-10 22:03:00|87383.1|87284.1|87389.7|87290.7|87392.9|87293.9|87379.8|87280.8|30
1633903390000|2021-10-10 22:03:10|87387.1|87288.1|87392|87293|87393|87294|87385|87286|25
1633903400000|2021-10-10 22:03:20|87392.4|87293.4|87387.2|87288.2|87392.4|87293.4|87383.8|87284.8|17
1633903410000|2021-10-10 22:03:30|87387.7|87288.7|87392|87293|87411|87312|87386.7|87287.7|18
1633903420000|2021-10-10 22:03:40|87395.3|87296.3|87384.9|87285.9|87395.3|87296.3|87384.9|87285.9|14
1633903430000|2021-10-10 22:03:50|87386.8|87287.8|87388.1|87289.1|87391.3|87292.3|87385.2|87286.2|7
1633903440000|2021-10-10 22:04:00|87387.4|87288.4|87391.8|87292.8|87392.6|87293.6|87387.4|87288.4|7
1633903450000|2021-10-10 22:04:10|87390.5|87291.5|87397.7|87298.7|87398|87299|87384.9|87285.9|9
1633903460000|2021-10-10 22:04:20|87397.6|87298.6|87391.1|87292.1|87399.1|87300.1|87391.1|87292.1|8
1633903470000|2021-10-10 22:04:30|87404.3|87305.3|87392.5|87293.5|87404.3|87305.3|87389.3|87290.3|9
1633903480000|2021-10-10 22:04:40|87392.6|87293.6|87401|87302|87401|87302|87386.4|87287.4|21
1633903490000|2021-10-10 22:04:50|87390.6|87291.6|87380.9|87281.9|87390.6|87291.6|87380.3|87281.3|12
1633903500000|2021-10-10 22:05:00|87376|87277|87386.2|87287.2|87393|87294|87375.6|87276.6|22
1633903510000|2021-10-10 22:05:10|87383.9|87284.9|87385.6|87286.6|87391.6|87292.6|87383.8|87284.8|24
1633903520000|2021-10-10 22:05:20|87384.4|87285.4|87386.6|87287.6|87392.3|87293.3|87382.1|87283.1|13
1633903530000|2021-10-10 22:05:30|87382.6|87283.6|87386.4|87287.4|87392.3|87293.3|87382.6|87283.6|12
1633903540000|2021-10-10 22:05:40|87387.4|87288.4|87382.3|87283.3|87388.7|87289.7|87380.6|87281.6|13
1633903550000|2021-10-10 22:05:50|87381.3|87282.3|87385.7|87286.7|87393.6|87294.6|87380.1|87281.1|16
1633903560000|2021-10-10 22:06:00|87385.8|87286.8|87387.6|87288.6|87390.4|87291.4|87385.8|87286.8|21
1633903570000|2021-10-10 22:06:10|87388.1|87289.1|87388.1|87289.1|87391.4|87292.4|87387.2|87288.2|24
1633903580000|2021-10-10 22:06:20|87395.7|87296.7|87388.2|87289.2|87395.7|87296.7|87380.9|87281.9|15
1633903590000|2021-10-10 22:06:30|87398.6|87299.6|87385.8|87286.8|87401.1|87302.1|87380.2|87281.2|22
1633903600000|2021-10-10 22:06:40|87384.3|87285.3|87392|87293|87393.5|87294.5|87381.9|87282.9|8
1633903610000|2021-10-10 22:06:50|87389.7|87290.7|87385.9|87286.9|87389.7|87290.7|87382.6|87283.6|17
1633903620000|2021-10-10 22:07:00|87390.7|87291.7|87386.8|87287.8|87393.2|87294.2|87386.8|87287.8|12
1633903630000|2021-10-10 22:07:10|87388.5|87289.5|87388.2|87289.2|87392.1|87293.1|87384.6|87285.6|18
1633903640000|2021-10-10 22:07:20|87386.7|87287.7|87385.8|87286.8|87386.7|87287.7|87379.4|87280.4|12
1633903650000|2021-10-10 22:07:30|87386.3|87287.3|87386.5|87287.5|87392.6|87293.6|87385.3|87286.3|27
1633903660000|2021-10-10 22:07:40|87387.1|87288.1|87383.7|87284.7|87387.1|87288.1|87379.5|87280.5|16
1633903670000|2021-10-10 22:07:50|87382.4|87283.4|87380.1|87281.1|87382.4|87283.4|87379.6|87280.6|8
1633903680000|2021-10-10 22:08:00|87390.7|87291.7|87388.6|87289.6|87395.5|87296.5|87387.5|87288.5|12
1633903690000|2021-10-10 22:08:10|87389.6|87290.6|87382.9|87283.9|87389.6|87290.6|87382.9|87283.9|6
1633903700000|2021-10-10 22:08:20|87391.5|87292.5|87381.6|87282.6|87391.5|87292.5|87381.6|87282.6|12
1633903710000|2021-10-10 22:08:30|87382.6|87283.6|87378.6|87279.6|87382.6|87283.6|87376.7|87277.7|17
1633903720000|2021-10-10 22:08:40|87390.2|87291.2|87383|87284|87390.2|87291.2|87381.4|87282.4|8
1633903730000|2021-10-10 22:08:50|87384.8|87285.8|87390.5|87291.5|87397.6|87298.6|87377.6|87278.6|20
1633903740000|2021-10-10 22:09:00|87389.5|87290.5|87388.3|87289.3|87393.8|87294.8|87388.2|87289.2|12
1633903750000|2021-10-10 22:09:10|87401.7|87302.7|87391.6|87292.6|87401.7|87302.7|87387.1|87288.1|22
1633903760000|2021-10-10 22:09:20|87396|87297|87385.2|87286.2|87402.1|87303.1|87385.2|87286.2|10
1633903770000|2021-10-10 22:09:30|87388.2|87289.2|87385.6|87286.6|87398|87299|87385.6|87286.6|17
1633903780000|2021-10-10 22:09:40|87385.1|87286.1|87388|87289|87393.5|87294.5|87385.1|87286.1|21
1633903790000|2021-10-10 22:09:50|87388.5|87289.5|87390.8|87291.8|87393.5|87294.5|87385.8|87286.8|9
1633903800000|2021-10-10 22:10:00|87388.8|87289.8|87385.7|87286.7|87392.1|87293.1|87381|87282|9
1633903810000|2021-10-10 22:10:10|87386.6|87287.6|87392.5|87293.5|87398.5|87299.5|87386.6|87287.6|23
1633903820000|2021-10-10 22:10:20|87390.8|87291.8|87389.8|87290.8|87394.8|87295.8|87379.3|87280.3|39
1633903830000|2021-10-10 22:10:30|87387.2|87288.2|87379.9|87280.9|87388.8|87289.8|87378.4|87279.4|28
1633903840000|2021-10-10 22:10:40|87384.5|87285.5|87371|87272|87384.5|87285.5|87367.9|87268.9|38
1633903850000|2021-10-10 22:10:50|87372.7|87273.7|87366.7|87267.7|87376.7|87277.7|87366.1|87267.1|14
1633903860000|2021-10-10 22:11:00|87374.2|87275.2|87364.7|87265.7|87374.2|87275.2|87361.3|87262.3|46
1633903870000|2021-10-10 22:11:10|87366.2|87267.2|87364.4|87265.4|87366.2|87267.2|87362.6|87263.6|25
1633903880000|2021-10-10 22:11:20|87365.3|87266.3|87359.5|87260.5|87366.5|87267.5|87359.5|87260.5|38
1633903890000|2021-10-10 22:11:30|87358.1|87259.1|87356.7|87257.7|87361.7|87262.7|87355.7|87256.7|30
1633903900000|2021-10-10 22:11:40|87359.3|87260.3|87364.3|87265.3|87365.4|87266.4|87354.7|87255.7|55
1633903910000|2021-10-10 22:11:50|87364.1|87265.1|87363.9|87264.9|87370.1|87271.1|87359.7|87260.7|32
1633903920000|2021-10-10 22:12:00|87363.8|87264.8|87366.2|87267.2|87370.2|87271.2|87362.8|87263.8|14
1633903930000|2021-10-10 22:12:10|87363.8|87264.8|87362.7|87263.7|87367.1|87268.1|87360.3|87261.3|38
1633903940000|2021-10-10 22:12:20|87362.4|87263.4|87364.9|87265.9|87370.4|87271.4|87361.1|87262.1|35
1633903950000|2021-10-10 22:12:30|87356.7|87257.7|87361.8|87262.8|87371|87272|87356.7|87257.7|18
1633903960000|2021-10-10 22:12:40|87362.5|87263.5|87363.9|87264.9|87366|87267|87359.9|87260.9|30
1633903970000|2021-10-10 22:12:50|87365|87266|87373.9|87274.9|87374.1|87275.1|87363.6|87264.6|56
1633903980000|2021-10-10 22:13:00|87373.8|87274.8|87376.5|87277.5|87379.7|87280.7|87371.7|87272.7|63
1633903990000|2021-10-10 22:13:10|87376.8|87277.8|87375.3|87276.3|87378.2|87279.2|87375.3|87276.3|28
1633904000000|2021-10-10 22:13:20|87374.8|87275.8|87380.4|87281.4|87381|87282|87374.8|87275.8|33
1633904010000|2021-10-10 22:13:30|87380.3|87281.3|87381.4|87282.4|87382.2|87283.2|87377.8|87278.8|51
1633904020000|2021-10-10 22:13:40|87380.4|87281.4|87382.8|87283.8|87387.6|87288.6|87379.2|87280.2|27
1633904030000|2021-10-10 22:13:50|87383.5|87284.5|87380.3|87281.3|87384.8|87285.8|87379.8|87280.8|33
1633904040000|2021-10-10 22:14:00|87380.8|87281.8|87386.8|87287.8|87386.8|87287.8|87378.5|87279.5|8
1633904050000|2021-10-10 22:14:10|87385.9|87286.9|87383.3|87284.3|87385.9|87286.9|87379.7|87280.7|12
1633904060000|2021-10-10 22:14:20|87383.4|87284.4|87367.6|87268.6|87383.4|87284.4|87365.8|87266.8|50
1633904070000|2021-10-10 22:14:30|87367.3|87268.3|87365.8|87266.8|87367.7|87268.7|87364|87265|40
1633904080000|2021-10-10 22:14:40|87366|87267|87366.3|87267.3|87367.5|87268.5|87364.1|87265.1|41
1633904090000|2021-10-10 22:14:50|87367.6|87268.6|87370.1|87271.1|87371.2|87272.2|87365.6|87266.6|37
1633904100000|2021-10-10 22:15:00|87370|87271|87366.4|87267.4|87370.4|87271.4|87363.4|87264.4|53
1633904110000|2021-10-10 22:15:10|87365.7|87266.7|87371.5|87272.5|87372.9|87273.9|87365.2|87266.2|26
1633904120000|2021-10-10 22:15:20|87369.3|87270.3|87373.2|87274.2|87373.2|87274.2|87368|87269|14
1633904130000|2021-10-10 22:15:30|87369.8|87270.8|87367.6|87268.6|87374.2|87275.2|87367.2|87268.2|43
1633904140000|2021-10-10 22:15:40|87367.5|87268.5|87367.9|87268.9|87370.3|87271.3|87366.4|87267.4|40
1633904150000|2021-10-10 22:15:50|87368.1|87269.1|87379.3|87280.3|87379.6|87280.6|87365.8|87266.8|55
1633904160000|2021-10-10 22:16:00|87380.4|87281.4|87382.8|87283.8|87385.9|87286.9|87380.3|87281.3|24
1633904170000|2021-10-10 22:16:10|87381.6|87282.6|87379.7|87280.7|87383.6|87284.6|87379.7|87280.7|15
1633904180000|2021-10-10 22:16:20|87375.2|87286.1|87382.1|87283.1|87384|87286.1|87375.2|87282.8|12
1633904190000|2021-10-10 22:16:30|87387.1|87288.1|87383.4|87284.4|87387.1|87288.1|87381.1|87282.1|17
1633904200000|2021-10-10 22:16:40|87381.7|87282.7|87378.6|87279.6|87381.7|87282.7|87378.5|87279.5|33
1633904210000|2021-10-10 22:16:50|87374.6|87285|87379.1|87280.1|87380.4|87285.6|87373.9|87280|14
1633904220000|2021-10-10 22:17:00|87379.9|87280.9|87378.7|87279.7|87379.9|87280.9|87377.8|87278.8|4
1633904230000|2021-10-10 22:17:10|87383.4|87284.4|87378.8|87279.8|87383.4|87284.4|87378.6|87279.6|18
1633904240000|2021-10-10 22:17:20|87380|87281.1|87381|87282.1|87381.5|87284.7|87376.4|87278.7|50
1633904250000|2021-10-10 22:17:30|87379.1|87284.2|87380.6|87282.5|87382.7|87285.8|87376.6|87281.6|63
1633904260000|2021-10-10 22:17:40|87380.5|87282.4|87380.4|87281.4|87381.1|87284.6|87377.5|87279.6|28
1633904270000|2021-10-10 22:17:50|87381.1|87282.1|87381|87282.6|87385.7|87286.7|87380.9|87282|11
1633904280000|2021-10-10 22:18:00|87377.7|87283.4|87380.9|87282.2|87383.9|87284.9|87377.7|87282.1|11
1633904290000|2021-10-10 22:18:10|87377.8|87283.5|87379.9|87280.9|87380.7|87283.5|87377.8|87279.9|15
1633904300000|2021-10-10 22:18:20|87380.8|87281.8|87380.5|87281.5|87383.5|87284.5|87379.3|87280.3|41
1633904310000|2021-10-10 22:18:30|87380.2|87281.2|87379.3|87281.6|87382.9|87283.9|87373.9|87279.9|43
1633904320000|2021-10-10 22:18:40|87380.4|87281.4|87378.8|87280.9|87382.6|87287.6|87371.8|87279.4|44
1633904330000|2021-10-10 22:18:50|87378.7|87281.5|87371.4|87288.9|87379.6|87290.3|87371.4|87281.5|18
1633904340000|2021-10-10 22:19:00|87370.4|87288.5|87388.5|87301|87394.9|87302.4|87370.4|87283.6|46
1633904350000|2021-10-10 22:19:10|87391.9|87302|87388.3|87302.2|87393|87302.2|87388.3|87299.3|9
1633904360000|2021-10-10 22:19:20|87391.5|87299.7|87391.3|87299.4|87393.9|87301.5|87391.3|87298|21
1633904370000|2021-10-10 22:19:30|87397.2|87300.8|87394.3|87303.9|87401.1|87303.9|87381.1|87295.3|15
1633904380000|2021-10-10 22:19:40|87396.9|87302.5|87392|87299.5|87396.9|87306.3|87385.3|87298.8|16
1633904390000|2021-10-10 22:19:50|87389.7|87300.2|87391.5|87299.1|87399.6|87300.6|87388.3|87298.4|8
1633904400000|2021-10-10 22:20:00|87391.1|87299|87388.3|87301.7|87396|87308.7|87378.4|87295.9|17
1633904410000|2021-10-10 22:20:10|87388.2|87303.3|87390.5|87291.5|87394.1|87303.3|87384.9|87291.5|12
1633904420000|2021-10-10 22:20:20|87390.8|87293.2|87392.1|87293.1|87393.1|87294.1|87387.3|87292.4|28
1633904430000|2021-10-10 22:20:30|87392.2|87293.2|87393.4|87294.4|87394.2|87295.2|87391.1|87292.1|40
1633904440000|2021-10-10 22:20:40|87393.1|87294.1|87385.7|87299.5|87393.5|87299.9|87385.7|87293|12
1633904450000|2021-10-10 22:20:50|87386.6|87299.6|87394.7|87295.8|87396.7|87299.6|87386.6|87295|22
1633904460000|2021-10-10 22:21:00|87394|87296.2|87390.2|87301.4|87396.2|87301.5|87389.8|87295.2|32
1633904470000|2021-10-10 22:21:10|87392|87299.9|87395.4|87300.1|87397.5|87302.5|87389.5|87297.5|41
1633904480000|2021-10-10 22:21:20|87395.6|87300.4|87395.5|87302.4|87399.1|87305.1|87393.3|87299.3|48
1633904490000|2021-10-10 22:21:30|87398.3|87301.4|87399|87300.9|87399.1|87304.6|87390.2|87300.9|28
1633904500000|2021-10-10 22:21:40|87397|87301.5|87403.2|87304.2|87403.2|87307|87386.5|87298.5|31
1633904510000|2021-10-10 22:21:50|87401.9|87302.9|87396.5|87306.8|87405.6|87307.5|87396.5|87302.9|32
1633904520000|2021-10-10 22:22:00|87397.4|87306|87392.7|87307.8|87402.3|87307.8|87392.7|87302.7|12
1633904530000|2021-10-10 22:22:10|87402.5|87306.4|87395.5|87309.6|87402.5|87309.6|87395.3|87306.4|14
1633904540000|2021-10-10 22:22:20|87397.9|87312.6|87402.5|87305.6|87403.3|87312.6|87397.9|87305.6|17
1633904550000|2021-10-10 22:22:30|87403.6|87304.6|87402.5|87303.5|87406.7|87307.7|87393.7|87299.4|22
1633904560000|2021-10-10 22:22:40|87408.1|87309.1|87398.7|87305|87408.1|87309.1|87391|87301|13
1633904570000|2021-10-10 22:22:50|87397.2|87302.9|87399.2|87303.2|87399.3|87305.6|87392.6|87302|20
1633904580000|2021-10-10 22:23:00|87398.8|87302.8|87391.1|87308.4|87398.8|87311.3|87386.2|87302.8|36
1633904590000|2021-10-10 22:23:10|87390.3|87308.8|87393.1|87302.2|87397.4|87308.8|87384.9|87300.5|34
1633904600000|2021-10-10 22:23:20|87399.6|87302.3|87389.6|87305.3|87401|87305.8|87388.2|87299|66
1633904610000|2021-10-10 22:23:30|87394.5|87303.8|87396.8|87298.5|87399.7|87305.1|87389.5|87298.5|66
1633904620000|2021-10-10 22:23:40|87396.6|87299.7|87392.4|87304.2|87399.1|87306.2|87389.3|87297.8|54
1633904630000|2021-10-10 22:23:50|87392.8|87304.3|87400.1|87304.6|87400.8|87311.6|87390.5|87303.9|43
1633904640000|2021-10-10 22:24:00|87397.4|87305.9|87394.4|87305.1|87399.7|87306.5|87386.5|87300.6|21
1633904650000|2021-10-10 22:24:10|87399.9|87305.5|87392.7|87309.4|87399.9|87313.3|87383.7|87305.5|13
1633904660000|2021-10-10 22:24:20|87391.8|87308.4|87391.8|87307.2|87398.1|87309.1|87390|87305|35
1633904670000|2021-10-10 22:24:30|87394.9|87305.5|87397.9|87304.8|87398.9|87308.2|87390.4|87298.7|38
1633904680000|2021-10-10 22:24:40|87389.1|87307.7|87389.9|87304.7|87396.5|87307.8|87388|87303.1|19
1633904690000|2021-10-10 22:24:50|87392.1|87305.1|87385|87304.7|87392.1|87307.1|87383.7|87302.3|10
1633904700000|2021-10-10 22:25:00|87385.8|87303.8|87391.5|87298.5|87396.6|87305.1|87384.7|87296.7|17
1633904710000|2021-10-10 22:25:10|87389|87298.7|87399.1|87300.1|87402.1|87314.8|87364.8|87298.7|6
1633904720000|2021-10-10 22:25:20|87405.2|87306.2|87384.9|87300.9|87405.2|87306.2|87384.9|87295|20
1633904730000|2021-10-10 22:25:30|87384.8|87300.4|87385.7|87292.1|87390.7|87301|87381|87289.4|42
1633904740000|2021-10-10 22:25:40|87385.6|87292|87382|87293.4|87385.6|87293.4|87378.6|87290.3|12
1633904750000|2021-10-10 22:25:50|87384.5|87290.8|87388.5|87292.4|87390.6|87294|87384.5|87290.8|17
1633904760000|2021-10-10 22:26:00|87399.4|87300.4|87386.3|87302.7|87399.4|87302.7|87384.7|87292.5|42
1633904770000|2021-10-10 22:26:10|87382.5|87304.6|87383.7|87301.3|87387.4|87304.6|87382.5|87299.5|14
1633904780000|2021-10-10 22:26:20|87384.2|87301.8|87384.3|87297.6|87388.9|87303.8|87383.5|87296.7|34
1633904790000|2021-10-10 22:26:30|87387.5|87297.3|87385|87291.9|87387.5|87297.3|87379.6|87287.7|21
1633904800000|2021-10-10 22:26:40|87382.9|87292|87382.3|87292.6|87386.1|87292.7|87382.3|87289.1|18
1633904810000|2021-10-10 22:26:50|87380.3|87294.7|87383.3|87296.3|87384.5|87297.3|87378.5|87294|13
1633904820000|2021-10-10 22:27:00|87385.1|87296.5|87381.5|87298|87390.5|87299.9|87376.1|87295|30
1633904830000|2021-10-10 22:27:10|87383.4|87298.7|87385.4|87291.8|87388.2|87298.7|87379.4|87291.1|40
1633904840000|2021-10-10 22:27:20|87386.9|87292.4|87385|87292|87388.5|87294.1|87384.5|87292|17
1633904850000|2021-10-10 22:27:30|87377.5|87301.2|87379.6|87295|87383.8|87301.2|87377.5|87295|18
1633904860000|2021-10-10 22:27:40|87379.7|87295.1|87370.5|87299.6|87380.4|87299.6|87370.5|87294.4|12
1633904870000|2021-10-10 22:27:50|87357.7|87307.7|87379.3|87292.5|87386.3|87307.7|87357.7|87291.8|16
1633904880000|2021-10-10 22:28:00|87378.4|87294.6|87387.8|87295.1|87387.8|87310.3|87360.3|87291.3|22
1633904890000|2021-10-10 22:28:10|87384.8|87293.5|87385.4|87293.9|87391.4|87294.8|87383.6|87291.2|21
1633904900000|2021-10-10 22:28:20|87385.7|87294.2|87383.7|87295.8|87387.8|87295.8|87381.6|87293.7|39
1633904910000|2021-10-10 22:28:30|87386|87293.1|87382.3|87296.3|87386|87297.8|87379.7|87292.7|20
1633904920000|2021-10-10 22:28:40|87384.3|87296.8|87380.4|87289.1|87389.9|87300.9|87380.4|87287.4|38
1633904930000|2021-10-10 22:28:50|87381.6|87288.1|87378.7|87286.6|87387|87288.7|87373.7|87283.2|29
1633904940000|2021-10-10 22:29:00|87373.2|87288|87377.1|87286.3|87381.7|87288.3|87372.5|87284.6|25
1633904950000|2021-10-10 22:29:10|87377|87286.2|87372.1|87287.6|87379.9|87288|87371.9|87284|23
1633904960000|2021-10-10 22:29:20|87372.5|87287.1|87352.5|87302.5|87379.2|87304.5|87352.5|87284.2|13
1633904970000|2021-10-10 22:29:30|87373|87292.5|87371|87288.8|87376.7|87292.5|87369.4|87283.5|19
1633904980000|2021-10-10 22:29:40|87373.8|87284.9|87368.6|87292.5|87377.2|87292.5|87368.6|87284.9|18
1633904990000|2021-10-10 22:29:50|87367.1|87292.9|87364.4|87293.6|87373|87294.3|87364.3|87291.8|26
1633905000000|2021-10-10 22:30:00|87364.5|87293.7|87362|87291.3|87369.6|87301.6|87349.1|87287.6|46
1633905010000|2021-10-10 22:30:10|87365|87290.3|87362.2|87285.1|87371.1|87301.5|87348.2|87280.1|28
1633905020000|2021-10-10 22:30:20|87357.6|87286.7|87365.9|87285.6|87373.6|87289.1|87357.6|87279.9|31
1633905030000|2021-10-10 22:30:30|87367.4|87283.9|87365.5|87290.7|87367.4|87300.8|87350.2|87283.9|16
1633905040000|2021-10-10 22:30:40|87365.6|87290.8|87353.6|87303.6|87376.9|87303.6|87353.6|87284.6|26
1633905050000|2021-10-10 22:30:50|87374.4|87289.8|87370.2|87291.7|87374.4|87294.2|87365.6|87289.8|26
1633905060000|2021-10-10 22:31:00|87373.1|87291.3|87366.2|87293|87373.1|87295.4|87366.1|87291.3|35
1633905070000|2021-10-10 22:31:10|87367.6|87291.3|87367.7|87291.9|87376.1|87306|87353.2|87290.9|31
1633905080000|2021-10-10 22:31:20|87371.1|87291.6|87354.4|87304.4|87373.5|87305.8|87354.1|87285.4|16
1633905090000|2021-10-10 22:31:30|87354.5|87304.5|87352.8|87302.8|87354.8|87304.8|87351.9|87301.9|6
1633905100000|2021-10-10 22:31:40|87354.1|87304.1|87368.8|87294.2|87379.7|87304.1|87353.8|87289.3|15
1633905110000|2021-10-10 22:31:50|87367.7|87295.6|87373.5|87290.6|87373.5|87295.6|87367.2|87290.6|20
1633905120000|2021-10-10 22:32:00|87369.4|87293.4|87368.7|87298.5|87376.7|87307.1|87357.1|87293.4|28
1633905130000|2021-10-10 22:32:10|87372.9|87297.4|87357.2|87307.2|87377.2|87307.2|87357.2|87292.3|21
1633905140000|2021-10-10 22:32:20|87370.7|87296.5|87357.7|87307.7|87372.3|87308.2|87356.9|87295.3|10
1633905150000|2021-10-10 22:32:30|87368.9|87296.7|87370|87293.3|87373.8|87307.2|87357.1|87291.7|11
1633905160000|2021-10-10 22:32:40|87356.7|87306.7|87369.6|87295.2|87371.8|87306.7|87354.4|87293|19
1633905170000|2021-10-10 22:32:50|87369.7|87295.3|87368.7|87296.2|87372.5|87297|87367.2|87293.4|22
1633905180000|2021-10-10 22:33:00|87369.7|87294.8|87369.2|87294.6|87378|87295.1|87367.9|87288.8|16
1633905190000|2021-10-10 22:33:10|87369.8|87293.9|87357.2|87307.2|87371.7|87309|87356.6|87293.9|19
1633905200000|2021-10-10 22:33:20|87357.3|87307.3|87370.9|87295.1|87376.9|87307.3|87355|87289.5|15
1633905210000|2021-10-10 22:33:30|87367.5|87296.4|87369.6|87294.6|87377.4|87297|87367.2|87291|21
1633905220000|2021-10-10 22:33:40|87366.6|87294.9|87357.5|87307.5|87371.8|87309.1|87357.1|87294.3|12
1633905230000|2021-10-10 22:33:50|87356.7|87306.7|87369.2|87294.9|87374.4|87307.8|87356.7|87292.7|24
1633905240000|2021-10-10 22:34:00|87372.2|87291.8|87356.8|87306.8|87372.6|87308.6|87356.8|87291.8|35
1633905250000|2021-10-10 22:34:10|87370|87296.8|87355|87305|87374.1|87307.1|87354.4|87292.8|29
1633905260000|2021-10-10 22:34:20|87371.6|87294.3|87357.6|87307.6|87374.7|87307.6|87357.4|87293|11
1633905270000|2021-10-10 22:34:30|87357.5|87307.5|87369|87297.9|87372|87309.9|87357.3|87293.5|15
1633905280000|2021-10-10 22:34:40|87357.2|87307.2|87369.3|87296.6|87372|87308|87356.8|87294.3|31
1633905290000|2021-10-10 22:34:50|87369.6|87296.4|87366.2|87294.4|87371.3|87306.8|87354.8|87292|33
1633905300000|2021-10-10 22:35:00|87366|87294.2|87356.9|87306.9|87375.5|87307|87356.9|87292.9|28
1633905310000|2021-10-10 22:35:10|87355.9|87305.9|87356.4|87306.4|87371.1|87307.8|87352.9|87292.7|16
1633905320000|2021-10-10 22:35:20|87355.6|87305.6|87356.2|87306.2|87369.6|87307.1|87355|87294|22
1633905330000|2021-10-10 22:35:30|87355.6|87305.6|87356.2|87306.2|87370.3|87307.2|87355.5|87296.5|15
1633905340000|2021-10-10 22:35:40|87356.6|87306.6|87386.2|87287.2|87386.2|87306.7|87355.1|87281.4|14
1633905350000|2021-10-10 22:35:50|87354|87304|87363.4|87293.3|87376.5|87304.9|87351.9|87291.2|43
1633905360000|2021-10-10 22:36:00|87363.8|87293.2|87366.7|87291.6|87368.8|87302.8|87351.9|87291.6|19
1633905370000|2021-10-10 22:36:10|87368.4|87288.3|87368.7|87292.7|87368.7|87304.8|87351.2|87288.3|35
1633905380000|2021-10-10 22:36:20|87374.3|87292|87352.5|87302.5|87374.3|87302.7|87352.5|87290.5|11
1633905390000|2021-10-10 22:36:30|87363.3|87291.3|87367.2|87292.1|87367.6|87305.2|87355|87290.6|26
1633905400000|2021-10-10 22:36:40|87354|87304|87350.4|87300.4|87374.6|87304.1|87348.8|87281.4|32
1633905410000|2021-10-10 22:36:50|87351.3|87301.3|87361.9|87285.1|87366.4|87301.6|87348.7|87285.1|23
1633905420000|2021-10-10 22:37:00|87371.3|87287.7|87366|87288.4|87372.5|87289.7|87362|87284.5|22
1633905430000|2021-10-10 22:37:10|87365.1|87286.9|87365.5|87289.1|87369.8|87289.1|87363.1|87286.9|14
1633905440000|2021-10-10 22:37:20|87361.6|87287.6|87349.9|87299.9|87369.7|87301.3|87349.6|87285.8|14
1633905450000|2021-10-10 22:37:30|87349.4|87299.4|87366.3|87285.1|87368.1|87299.4|87349.4|87284|14
1633905460000|2021-10-10 22:37:40|87362|87286.1|87349.2|87299.2|87368.9|87299.3|87348.3|87283.9|46
1633905470000|2021-10-10 22:37:50|87347.7|87297.7|87370.2|87292.3|87379.1|87302.6|87347.7|87285.6|35
1633905480000|2021-10-10 22:38:00|87372.8|87283.6|87369.2|87286.6|87376.5|87302.1|87352.1|87280.5|49
1633905490000|2021-10-10 22:38:10|87369.1|87286.2|87372.2|87286.3|87377.5|87290.4|87367.8|87285.2|38
1633905500000|2021-10-10 22:38:20|87371.5|87287.7|87371.3|87284.7|87377.5|87292.1|87368.2|87281.6|35
1633905510000|2021-10-10 22:38:30|87371.4|87284.1|87369.2|87291.1|87378.3|87293.8|87362.5|87283.2|20
1633905520000|2021-10-10 22:38:40|87354.6|87304.6|87364.7|87291.4|87365.4|87305.1|87352.7|87290.9|10
1633905530000|2021-10-10 22:38:50|87353.5|87303.5|87375.9|87291|87378.7|87303.5|87353.5|87290.4|21
1633905540000|2021-10-10 22:39:00|87369.2|87295.2|87374|87291.1|87381.7|87296.4|87367.3|87288.6|30
1633905550000|2021-10-10 22:39:10|87377.7|87289.4|87377.5|87293.1|87377.7|87294.7|87372.4|87288.9|25
1633905560000|2021-10-10 22:39:20|87374.4|87294.1|87368.1|87297.7|87374.4|87298.4|87368|87294.1|16
1633905570000|2021-10-10 22:39:30|87377.3|87296|87389.5|87292|87389.5|87307.3|87353.4|87290.5|38
1633905580000|2021-10-10 22:39:40|87378|87296.9|87376.7|87292.5|87378.5|87296.9|87369.7|87290.4|29
1633905590000|2021-10-10 22:39:50|87378.9|87293.6|87371.7|87294.8|87379.3|87296.2|87370.6|87286.5|23
1633905600000|2021-10-10 22:40:00|87374.2|87293.5|87375.9|87294|87378|87295.9|87372.1|87290.9|30
1633905610000|2021-10-10 22:40:10|87381.1|87293.3|87375.9|87298|87384|87298.5|87375.5|87292.8|8
1633905620000|2021-10-10 22:40:20|87378.7|87296.1|87358.8|87308.8|87378.7|87311.2|87358.8|87296.1|15
1633905630000|2021-10-10 22:40:30|87376.1|87298.2|87381.6|87290.2|87383.8|87310.7|87360.1|87290.2|11
1633905640000|2021-10-10 22:40:40|87372.8|87295.8|87357.3|87307.3|87378.5|87309.9|87356.9|87289.5|13
1633905650000|2021-10-10 22:40:50|87388.6|87293.7|87377.5|87290.3|87388.6|87293.7|87374.6|87290.3|12
1633905660000|2021-10-10 22:41:00|87373.5|87292.9|87378.3|87296|87380.5|87297.1|87372.5|87290.8|36
1633905670000|2021-10-10 22:41:10|87378.5|87296.2|87358.8|87308.8|87388.9|87309.8|87358.8|87292.2|13
1633905680000|2021-10-10 22:41:20|87374.4|87297.5|87375.2|87302.9|87393.6|87303.1|87374.4|87293|24
1633905690000|2021-10-10 22:41:30|87363.1|87313.1|87374.7|87301.7|87390|87313.1|87363.1|87291.7|29
1633905700000|2021-10-10 22:41:40|87379.7|87297.5|87384.2|87300.1|87384.2|87317.3|87364.3|87296.8|9
1633905710000|2021-10-10 22:41:50|87384.6|87300.8|87383.8|87301.3|87384.6|87304.2|87376.7|87300.5|12
1633905720000|2021-10-10 22:42:00|87383.2|87300.1|87380.1|87303.9|87386.4|87314.7|87364.6|87297.3|9
1633905730000|2021-10-10 22:42:10|87380.9|87303.2|87378.7|87305.2|87391.9|87305.3|87377.1|87297.7|32
1633905740000|2021-10-10 22:42:20|87366.1|87316.1|87380.6|87302.2|87383.1|87316.1|87366|87302.2|17
1633905750000|2021-10-10 22:42:30|87377.3|87304.1|87381.4|87302.6|87383|87305.5|87376.2|87301.6|16
1633905760000|2021-10-10 22:42:40|87365.2|87315.2|87378.1|87305|87385.3|87315.4|87364.9|87300.4|9
1633905770000|2021-10-10 22:42:50|87378|87304.2|87381|87298.9|87382.8|87304.2|87377.7|87298.9|12
1633905780000|2021-10-10 22:43:00|87384.9|87293.5|87385.7|87305|87398.4|87317.3|87367.3|87293.5|28
1633905790000|2021-10-10 22:43:10|87381.5|87304.2|87387.3|87301.4|87391.8|87307.3|87377.5|87297.9|29
1633905800000|2021-10-10 22:43:20|87376.3|87306.2|87383.9|87304.2|87388.1|87306.6|87376.3|87296.6|32
1633905810000|2021-10-10 22:43:30|87367.9|87317.9|87365.2|87315.2|87386.2|87317.9|87363.9|87299.3|10
1633905820000|2021-10-10 22:43:40|87365|87315|87397.2|87309.9|87397.4|87318.7|87365|87302.3|58
1633905830000|2021-10-10 22:43:50|87394|87310.6|87391.8|87310.5|87399.8|87313.5|87389.3|87309.4|28
1633905840000|2021-10-10 22:44:00|87392.2|87310.9|87401.9|87319.7|87402.3|87322.1|87388.9|87304|52
1633905850000|2021-10-10 22:44:10|87395.2|87323.7|87402.1|87320.8|87406.5|87337.2|87386.3|87317.7|65
1633905860000|2021-10-10 22:44:20|87403.9|87317|87400.1|87322|87405.8|87323.1|87398.4|87317|30
1633905870000|2021-10-10 22:44:30|87399.8|87322.8|87403.3|87319.9|87413.5|87322.8|87399.8|87314.5|25
1633905880000|2021-10-10 22:44:40|87405.1|87319.7|87397.7|87325.5|87408.2|87327.9|87397.7|87315.7|17
1633905890000|2021-10-10 22:44:50|87397.2|87326.6|87404.5|87313.3|87407.7|87336.2|87385.1|87313.3|22
1633905900000|2021-10-10 22:45:00|87402.3|87317.9|87400.5|87318.5|87405.2|87324.7|87396.3|87314.6|25
1633905910000|2021-10-10 22:45:10|87401.1|87315.5|87407.3|87325|87407.9|87334.3|87383|87315.5|38
1633905920000|2021-10-10 22:45:20|87408.7|87322.3|87403.1|87327.1|87416.1|87327.4|87401.8|87318.5|27
1633905930000|2021-10-10 22:45:30|87404|87323.9|87401.3|87322.5|87406.1|87326.4|87400.3|87320.9|17
1633905940000|2021-10-10 22:45:40|87400.4|87323.1|87385.6|87335.6|87401.7|87335.6|87385.6|87322.2|14
1633905950000|2021-10-10 22:45:50|87385.5|87335.5|87410.4|87330|87415.8|87345.4|87385.5|87321.6|51
1633905960000|2021-10-10 22:46:00|87408.4|87329.3|87410.7|87323.8|87416.6|87331.2|87404.1|87321.9|43
1633905970000|2021-10-10 22:46:10|87406.3|87326.8|87415.9|87322|87418|87328.1|87406.3|87321.6|18
1633905980000|2021-10-10 22:46:20|87414.1|87323.7|87416.6|87328.3|87427.8|87341.2|87411.9|87323.7|41
1633905990000|2021-10-10 22:46:30|87416.8|87327.3|87410.3|87330.4|87423|87331.4|87410.3|87318.6|44
1633906000000|2021-10-10 22:46:40|87418.7|87319.7|87414.2|87325|87419.8|87326.1|87409|87319.7|15
1633906010000|2021-10-10 22:46:50|87414.9|87322.6|87418.8|87325.4|87419.1|87327.6|87412.2|87319|26
1633906020000|2021-10-10 22:47:00|87423.2|87324.2|87415|87324.5|87423.2|87329.1|87409.6|87321.8|39
1633906030000|2021-10-10 22:47:10|87413|87325|87390|87317.2|87414.4|87327.1|87390|87304.7|44
1633906040000|2021-10-10 22:47:20|87396.4|87310.2|87393.9|87316|87399.8|87317.9|87389.4|87309|26
1633906050000|2021-10-10 22:47:30|87400.7|87313.2|87396.4|87313|87400.7|87318.2|87392.9|87312|40
1633906060000|2021-10-10 22:47:40|87398.3|87313.2|87404.5|87307.3|87404.5|87315.4|87395.8|87307.3|26
1633906070000|2021-10-10 22:47:50|87398.9|87309.2|87393.3|87312.2|87398.9|87329|87377.1|87309.2|17
1633906080000|2021-10-10 22:48:00|87392.7|87313.3|87391.4|87312.5|87393.7|87315.6|87390.7|87311.7|27
1633906090000|2021-10-10 22:48:10|87392.5|87311.1|87390.2|87315.9|87395.2|87328.9|87378.5|87309.6|26
1633906100000|2021-10-10 22:48:20|87391.5|87313.2|87390.7|87313.3|87394.1|87316.5|87388.4|87311.5|21
1633906110000|2021-10-10 22:48:30|87397.3|87311.3|87391.4|87317.2|87397.3|87319.1|87389.4|87311.3|18
1633906120000|2021-10-10 22:48:40|87391.2|87314.7|87392.6|87310.9|87393.5|87326.7|87375.2|87310|20
1633906130000|2021-10-10 22:48:50|87395|87310.2|87394.9|87311.1|87403.5|87313.2|87391.2|87305.6|13
1633906140000|2021-10-10 22:49:00|87392.3|87312.4|87376.7|87326.7|87394.6|87328|87376.7|87308.2|30
1633906150000|2021-10-10 22:49:10|87389.5|87311.6|87389|87312.2|87394.9|87324.5|87374.5|87308.2|15
1633906160000|2021-10-10 22:49:20|87387.7|87312.7|87390.9|87311.6|87393.8|87316.9|87386.5|87311.2|11
1633906170000|2021-10-10 22:49:30|87386.4|87315.1|87385.8|87315.3|87392.4|87315.3|87385.8|87312.6|18
1633906180000|2021-10-10 22:49:40|87397.8|87312.4|87369.2|87319.2|87397.8|87319.2|87369|87304.2|14
1633906190000|2021-10-10 22:49:50|87369.3|87319.3|87384.6|87311.4|87391.9|87319.9|87369.3|87310.3|19
1633906200000|2021-10-10 22:50:00|87391.8|87310.2|87386.9|87312.4|87395.7|87314.9|87386|87303.6|14
1633906210000|2021-10-10 22:50:10|87372.3|87322.3|87388.2|87313.7|87394.9|87322.3|87372.3|87308.1|17
1633906220000|2021-10-10 22:50:20|87388.9|87314.3|87390.4|87316.6|87390.4|87328.1|87377.8|87312|19
1633906230000|2021-10-10 22:50:30|87388.8|87316.7|87389.1|87308.3|87396.7|87330.1|87376.4|87308.3|16
1633906240000|2021-10-10 22:50:40|87391.6|87306.3|87398.7|87312.5|87398.7|87328.2|87374.2|87306.3|16
1633906250000|2021-10-10 22:50:50|87376.9|87326.9|87374.9|87324.9|87392.7|87327.5|87374.9|87306|19
1633906260000|2021-10-10 22:51:00|87402|87311|87394.2|87312.7|87402.7|87315.2|87392.5|87308.3|16
1633906270000|2021-10-10 22:51:10|87402|87310.8|87396.1|87315.2|87402|87318.1|87390.6|87310.8|18
1633906280000|2021-10-10 22:51:20|87399.4|87315.8|87394.4|87320.7|87399.4|87331.9|87381.9|87314.3|17
1633906290000|2021-10-10 22:51:30|87400.7|87309.9|87395.3|87321.7|87400.7|87333.4|87381.7|87309.9|14
1633906300000|2021-10-10 22:51:40|87396.9|87321.3|87387.9|87337.9|87405.9|87337.9|87380.5|87307.2|18
1633906310000|2021-10-10 22:51:50|87400.3|87325.1|87420|87339.5|87431.6|87352.7|87398.1|87320.1|42
1633906320000|2021-10-10 22:52:00|87417.6|87342.2|87437.5|87342.6|87446.7|87356.9|87417.6|87339.1|30
1633906330000|2021-10-10 22:52:10|87442.9|87343.9|87433.4|87350.5|87442.9|87350.9|87431.1|87343.9|10
1633906340000|2021-10-10 22:52:20|87431.1|87349.7|87429.3|87351.3|87438.8|87352.6|87424.4|87347.3|17
1633906350000|2021-10-10 22:52:30|87429.2|87354.8|87408.5|87358.5|87437.3|87359.4|87408.2|87348.4|20
1633906360000|2021-10-10 22:52:40|87415|87365|87433.3|87347.3|87440.3|87365|87409.2|87344.4|24
1633906370000|2021-10-10 22:52:50|87436.5|87340.9|87433.4|87343.2|87436.7|87349.4|87421.6|87334.4|18
1633906380000|2021-10-10 22:53:00|87432.2|87344|87425.3|87345.2|87432.2|87347.8|87424|87339.6|24
1633906390000|2021-10-10 22:53:10|87424.5|87343.8|87432.1|87342.5|87432.1|87345.7|87421.4|87342.5|12
1633906400000|2021-10-10 22:53:20|87425.8|87344.3|87421.8|87339.8|87434.8|87346.9|87419.2|87339.8|43
1633906410000|2021-10-10 22:53:30|87422|87340.1|87399.8|87349.8|87425.4|87353|87399.8|87334.8|15
1633906420000|2021-10-10 22:53:40|87404.5|87354.5|87422|87348.8|87435.2|87358.8|87404.3|87337.8|24
1633906430000|2021-10-10 22:53:50|87411.6|87361.6|87409.2|87359.2|87421.8|87361.6|87408.8|87350.3|10
1633906440000|2021-10-10 22:54:00|87409.1|87359.1|87409.2|87359.2|87423.3|87359.9|87409.1|87349.4|12
1633906450000|2021-10-10 22:54:10|87408.3|87358.3|87433.6|87334.6|87440.4|87358.3|87408.3|87331.8|33
1633906460000|2021-10-10 22:54:20|87434.3|87335.3|87437.7|87338.7|87439.6|87340.6|87420.2|87333.5|19
1633906470000|2021-10-10 22:54:30|87435.9|87338.8|87431.4|87340.8|87437.7|87340.8|87431.4|87336.5|29
1633906480000|2021-10-10 22:54:40|87436.3|87337.3|87435.3|87337.4|87437.4|87341|87429.7|87332.7|20
1633906490000|2021-10-10 22:54:50|87435.9|87336.9|87423.8|87346.1|87435.9|87347.1|87423|87336.9|50
1633906500000|2021-10-10 22:55:00|87423.3|87346.8|87426|87341.3|87427.2|87346.8|87423|87340.9|28
1633906510000|2021-10-10 22:55:10|87426.7|87340|87424.6|87347|87426.7|87359.3|87409.3|87340|30
1633906520000|2021-10-10 22:55:20|87423.2|87347.1|87423.1|87346.7|87428.2|87348.6|87421.4|87341.1|51
1633906530000|2021-10-10 22:55:30|87420.6|87347.4|87423.5|87347|87426.7|87349|87419.4|87344.2|39
1633906540000|2021-10-10 22:55:40|87422.8|87347.4|87408.7|87358.7|87423|87360|87407.7|87346.3|37
1633906550000|2021-10-10 22:55:50|87418.9|87348.1|87406.9|87356.9|87428.5|87359.5|87406.9|87342|17
1633906560000|2021-10-10 22:56:00|87409.4|87359.4|87421.6|87342.3|87427.7|87359.6|87406.6|87333.7|20
1633906570000|2021-10-10 22:56:10|87421.1|87342|87409.1|87359.1|87423.6|87359.2|87404.8|87339.7|19
1633906580000|2021-10-10 22:56:20|87409.3|87359.3|87432.8|87349.6|87434|87362.5|87409.2|87347.7|18
1633906590000|2021-10-10 22:56:30|87433.2|87350.3|87433.5|87354.9|87440.8|87371|87420.7|87350.3|22
1633906600000|2021-10-10 22:56:40|87433|87354.7|87438.3|87355.4|87442.5|87372.9|87420.5|87354.1|25
1633906610000|2021-10-10 22:56:50|87433.1|87358.8|87434.7|87362.9|87437.6|87373.6|87421.6|87358.3|32
1633906620000|2021-10-10 22:57:00|87434.9|87363.2|87426.1|87376.1|87437.7|87376.4|87423.5|87363|15
1633906630000|2021-10-10 22:57:10|87427.6|87377.6|87426.8|87376.8|87442|87377.6|87425.3|87363.5|21
1633906640000|2021-10-10 22:57:20|87437.6|87366|87445.8|87364.7|87446.6|87380.7|87429.2|87363.2|23
1633906650000|2021-10-10 22:57:30|87444|87364.9|87444.6|87366.7|87449.3|87367.1|87442.8|87364.3|17
1633906660000|2021-10-10 22:57:40|87442.5|87368.2|87431|87381|87446|87382.1|87431|87367.6|19
1633906670000|2021-10-10 22:57:50|87431.1|87381.1|87436.1|87363.2|87452.5|87381.1|87429.8|87362.2|11
1633906680000|2021-10-10 22:58:00|87441.3|87363.3|87452.3|87353.3|87459|87378.1|87427.4|87347.7|40
1633906690000|2021-10-10 22:58:10|87451.3|87352.3|87453.2|87354.2|87458.2|87359.2|87444.8|87352.2|20
1633906700000|2021-10-10 22:58:20|87454.1|87355.1|87454.1|87355.1|87455.3|87361.6|87449.1|87352.8|26
1633906710000|2021-10-10 22:58:30|87454.4|87355.4|87454.7|87355.7|87455.2|87360.9|87441.4|87352.9|26
1633906720000|2021-10-10 22:58:40|87455.7|87356.7|87450.3|87354.3|87455.9|87359.1|87443.2|87353.3|15
1633906730000|2021-10-10 22:58:50|87451.2|87352.2|87448|87357.7|87452.7|87364.9|87442.3|87352.2|19
1633906740000|2021-10-10 22:59:00|87448.6|87349.6|87449.2|87352.3|87454.2|87355.2|87446.9|87347.9|11
1633906750000|2021-10-10 22:59:10|87450.5|87351.5|87444.6|87359.3|87453.3|87365.6|87441.8|87351.5|28
1633906760000|2021-10-10 22:59:20|87444.8|87359.7|87444.5|87359.7|87444.8|87362.6|87438|87356.8|45
1633906770000|2021-10-10 22:59:30|87444.8|87360.1|87446.7|87362.3|87450.3|87375.9|87425.9|87359.8|53
1633906780000|2021-10-10 22:59:40|87447.1|87360.4|87447.3|87357.6|87447.9|87362|87443.8|87357.6|49
1633906790000|2021-10-10 22:59:50|87445|87358.2|87451.2|87357.1|87454.4|87361.7|87445|87355.3|34
1633906800000|2021-10-10 23:00:00|87446.1|87354.9|87421.7|87371.7|87446.1|87374.4|87415|87353.4|46
1633906810000|2021-10-10 23:00:10|87417.9|87367.9|87418.3|87368.3|87419.7|87369.7|87417.5|87367.5|26
1633906820000|2021-10-10 23:00:20|87419|87369|87421.7|87371.7|87425.6|87375.6|87418.5|87368.5|26
1633906830000|2021-10-10 23:00:30|87421.4|87371.4|87432.1|87382.1|87448.5|87398.5|87420.1|87365|62
1633906840000|2021-10-10 23:00:40|87433|87383|87429.4|87379.4|87441|87383|87428.8|87371|22
1633906850000|2021-10-10 23:00:50|87431|87381|87429.5|87379.5|87432.6|87382.6|87427.7|87377.7|29
1633906860000|2021-10-10 23:01:00|87429.1|87379.1|87425|87375|87429.1|87379.1|87425|87375|20
1633906870000|2021-10-10 23:01:10|87424.9|87374.9|87427.9|87377.9|87435.1|87385.1|87424.9|87374.9|20
1633906880000|2021-10-10 23:01:20|87429|87379|87422.7|87372.7|87429|87379|87422.7|87372.7|18
1633906890000|2021-10-10 23:01:30|87423.5|87373.5|87435.6|87385.6|87435.6|87385.6|87423.2|87373.2|37
1633906900000|2021-10-10 23:01:40|87434.5|87384.5|87433.6|87383.6|87449.6|87391.9|87428.9|87377.7|54
1633906910000|2021-10-10 23:01:50|87432.4|87382.4|87425.5|87375.5|87435.1|87385.1|87425.5|87375.5|24
1633906920000|2021-10-10 23:02:00|87426.8|87376.8|87426|87376|87426.8|87376.8|87425.3|87375.3|10
1633906930000|2021-10-10 23:02:10|87424.8|87374.8|87429.6|87379.6|87433.5|87383.5|87423.7|87373.7|13
1633906940000|2021-10-10 23:02:20|87430.9|87380.9|87424.1|87374.1|87430.9|87380.9|87423.2|87373.2|19
1633906950000|2021-10-10 23:02:30|87424|87374|87429.6|87379.6|87432|87382|87423.8|87373.8|39
1633906960000|2021-10-10 23:02:40|87429.9|87379.9|87431.5|87381.5|87437.1|87387.1|87426.1|87376.1|73
1633906970000|2021-10-10 23:02:50|87431.7|87381.7|87428.5|87378.5|87449.7|87382|87425.2|87365.5|34
1633906980000|2021-10-10 23:03:00|87428.4|87378.4|87429.3|87379.3|87431.8|87381.8|87428|87378|15
1633906990000|2021-10-10 23:03:10|87427.7|87377.7|87435.7|87385.7|87435.7|87385.7|87421.3|87371.3|24
1633907000000|2021-10-10 23:03:20|87431.9|87381.9|87426.8|87376.8|87431.9|87381.9|87424.5|87374.5|12
1633907010000|2021-10-10 23:03:30|87426.4|87376.4|87427.4|87377.4|87427.7|87377.7|87424.4|87374.4|15
1633907020000|2021-10-10 23:03:40|87426.6|87376.6|87435.8|87364.9|87450.8|87380.3|87425.5|87356.5|61
1633907030000|2021-10-10 23:03:50|87436.1|87364|87427.1|87377.1|87445.2|87381.2|87427.1|87354.4|35
1633907040000|2021-10-10 23:04:00|87440.1|87360.9|87442.6|87367.5|87445.3|87378.1|87425.9|87351.8|24
1633907050000|2021-10-10 23:04:10|87442.4|87361.1|87447.7|87367.7|87452.9|87371.2|87440.6|87353.7|17
1633907060000|2021-10-10 23:04:20|87446.6|87366|87445.9|87365.7|87448.8|87366.8|87444.8|87363.3|34
1633907070000|2021-10-10 23:04:30|87446.1|87364.3|87450.6|87363.6|87456.2|87374.3|87443.2|87361.4|24
1633907080000|2021-10-10 23:04:40|87452.7|87367.5|87425.2|87375.2|87452.9|87383.7|87422.6|87361.5|27
1633907090000|2021-10-10 23:04:50|87435.2|87363.3|87429.2|87379.2|87435.2|87382.8|87429.1|87363.3|15
1633907100000|2021-10-10 23:05:00|87428.7|87378.7|87423.3|87373.3|87439.7|87380.7|87423.3|87367.9|21
1633907110000|2021-10-10 23:05:10|87421.9|87371.9|87421.5|87371.5|87434.7|87374.1|87421.2|87360.2|21
1633907120000|2021-10-10 23:05:20|87431.9|87359.8|87445.7|87369.7|87452.8|87380.8|87422.7|87359.8|67
1633907130000|2021-10-10 23:05:30|87446.1|87370|87460.1|87377.4|87461.9|87379.8|87446.1|87366|60
1633907140000|2021-10-10 23:05:40|87459.2|87376.9|87462.4|87379.6|87465.2|87381.9|87457.1|87373.6|27
1633907150000|2021-10-10 23:05:50|87455.8|87373.7|87463.6|87375.8|87467.5|87387.8|87455.8|87373.7|36
1633907160000|2021-10-10 23:06:00|87462.1|87375.2|87463.6|87378.7|87465.8|87378.7|87460.3|87371.7|23
1633907170000|2021-10-10 23:06:10|87463.3|87377|87463.2|87377.5|87468|87384.8|87461.5|87374.8|20
1633907180000|2021-10-10 23:06:20|87462|87377.3|87462.9|87374.3|87466.5|87384.5|87460.9|87369.9|46
1633907190000|2021-10-10 23:06:30|87461|87377.6|87465.7|87382.2|87467.3|87391.3|87455.1|87377.6|57
1633907200000|2021-10-10 23:06:40|87463.4|87391.1|87467|87383.2|87474.7|87396.6|87460.3|87382.9|58
1633907210000|2021-10-10 23:06:50|87467.5|87385.1|87472.5|87389.7|87473.2|87392.2|87465.7|87380.4|40
1633907220000|2021-10-10 23:07:00|87471.3|87389.1|87464.5|87382.9|87475.3|87394.5|87463|87382.9|44
1633907230000|2021-10-10 23:07:10|87466|87388.1|87459.5|87373.1|87467.7|87388.1|87451.3|87364.3|62
1633907240000|2021-10-10 23:07:20|87458.4|87373.2|87455.8|87371.4|87460.3|87377.5|87455.3|87370.1|21
1633907250000|2021-10-10 23:07:30|87454.7|87371.3|87454.6|87368.9|87461.8|87377.3|87454.6|87368.4|34
1633907260000|2021-10-10 23:07:40|87455.8|87369.5|87449|87365.9|87459.7|87376.8|87449|87363.4|20
1633907270000|2021-10-10 23:07:50|87456.8|87373.7|87451|87368.9|87457|87377.2|87444.2|87360.6|43
1633907280000|2021-10-10 23:08:00|87450.6|87369.8|87459.6|87370.2|87461|87376.6|87446.5|87365.1|44
1633907290000|2021-10-10 23:08:10|87461|87365.5|87461|87374.5|87461.9|87378.9|87454.6|87364.2|43
1633907300000|2021-10-10 23:08:20|87459.3|87374|87457.4|87369.1|87461.1|87374|87457.1|87368.5|52
1633907310000|2021-10-10 23:08:30|87457.6|87368.2|87457.5|87365.4|87457.7|87368.7|87454.1|87365.1|24
1633907320000|2021-10-10 23:08:40|87455.4|87366|87451|87365.7|87461|87368.7|87449.6|87363.6|33
1633907330000|2021-10-10 23:08:50|87450.4|87366.4|87450.9|87362.3|87453.3|87368.4|87448.5|87361.3|24
1633907340000|2021-10-10 23:09:00|87451.5|87362.4|87458.3|87370.7|87460.2|87375.5|87449.1|87362.4|40
1633907350000|2021-10-10 23:09:10|87457.2|87370.2|87457.7|87367.1|87460.8|87376.9|87451.6|87363.1|51
1633907360000|2021-10-10 23:09:20|87457.3|87367|87457.8|87365.2|87458.8|87370.8|87454.1|87364|62
1633907370000|2021-10-10 23:09:30|87458.1|87363|87454.9|87365.9|87460.8|87367.5|87454.4|87362.9|49
1633907380000|2021-10-10 23:09:40|87455|87364.8|87441.4|87368.6|87455.8|87370.5|87440.8|87360.5|22
1633907390000|2021-10-10 23:09:50|87442.3|87365.4|87445.1|87361|87449.9|87367.4|87437.5|87359.7|24
1633907400000|2021-10-10 23:10:00|87445.2|87361.1|87457.3|87364.4|87457.5|87376.1|87442.6|87359.5|28
1633907410000|2021-10-10 23:10:10|87456.1|87364.3|87459.9|87369.3|87469.2|87382.7|87454.6|87364|54
1633907420000|2021-10-10 23:10:20|87457.8|87370.9|87453.7|87362.3|87463.3|87377.7|87453.6|87362.1|27
1633907430000|2021-10-10 23:10:30|87454.5|87362.6|87455.7|87368|87458.8|87372.1|87452.5|87361.4|45
1633907440000|2021-10-10 23:10:40|87456.7|87363.2|87450.4|87372.3|87457.6|87372.3|87449|87363.2|40
1633907450000|2021-10-10 23:10:50|87450.8|87369.7|87445.5|87363.3|87454.9|87370.9|87442.2|87363.3|41
1633907460000|2021-10-10 23:11:00|87445.4|87363.2|87442.2|87366.8|87450.2|87378.9|87428.9|87358.8|44
1633907470000|2021-10-10 23:11:10|87442|87367.1|87447.5|87362.4|87450.6|87370|87441|87359.9|44
1633907480000|2021-10-10 23:11:20|87446.6|87355.9|87447.2|87360.8|87449.5|87362.7|87444.7|87355.6|37
1633907490000|2021-10-10 23:11:30|87448.4|87359.9|87447.9|87356.5|87448.8|87360.5|87445|87355|30
1633907500000|2021-10-10 23:11:40|87448.2|87356.3|87438.7|87366.9|87448.3|87367|87433.7|87355.3|15
1633907510000|2021-10-10 23:11:50|87438.9|87363.9|87443.4|87365.3|87444.7|87367.7|87437|87362|38
1633907520000|2021-10-10 23:12:00|87443.3|87365.4|87446.6|87361.9|87448.1|87379.5|87429.3|87360.2|24
1633907530000|2021-10-10 23:12:10|87447.7|87362.1|87453|87363.4|87454.7|87365|87442.6|87355.1|25
1633907540000|2021-10-10 23:12:20|87454.5|87369.3|87454.8|87366.1|87462.9|87386.5|87436.5|87361.1|65
1633907550000|2021-10-10 23:12:30|87455.7|87364.4|87456.1|87369.5|87457.8|87375.4|87452.1|87363.1|18
1633907560000|2021-10-10 23:12:40|87455.9|87369.4|87447.1|87358.4|87455.9|87370|87444.7|87355.3|62
1633907570000|2021-10-10 23:12:50|87447.4|87361.3|87450.8|87357.1|87450.8|87362.8|87446.4|87357.1|19
1633907580000|2021-10-10 23:13:00|87450.1|87357.9|87455.4|87367.3|87457.3|87370.6|87447.7|87357.5|44
1633907590000|2021-10-10 23:13:10|87454.1|87367.8|87453.1|87359.1|87456|87368.2|87450.2|87357.7|56
1633907600000|2021-10-10 23:13:20|87451.6|87358.6|87451|87359.1|87453|87359.8|87448.7|87358.2|13
1633907610000|2021-10-10 23:13:30|87454|87359.7|87438.1|87364.3|87454|87366.7|87438|87358.4|23
1633907620000|2021-10-10 23:13:40|87446.9|87371.9|87448.6|87361.7|87456.4|87372.2|87442|87359.2|48
1633907630000|2021-10-10 23:13:50|87448|87362.1|87454|87364.1|87457.5|87369.1|87445.9|87357.8|47
1633907640000|2021-10-10 23:14:00|87452.5|87363.8|87459.8|87369.4|87461.8|87369.8|87451.9|87361.3|52
1633907650000|2021-10-10 23:14:10|87459.4|87370|87459.4|87363|87460.9|87370|87455.2|87362.5|18
1633907660000|2021-10-10 23:14:20|87458.8|87362|87447.4|87364.7|87458.9|87366.9|87445.5|87362|17
1633907670000|2021-10-10 23:14:30|87446.6|87365.1|87448.7|87367.2|87452.9|87373.5|87445|87361.9|46
1633907680000|2021-10-10 23:14:40|87448.4|87367.8|87450.1|87362.1|87451.9|87370.5|87439.3|87361.1|58
1633907690000|2021-10-10 23:14:50|87451|87362|87447.9|87366.3|87452.8|87366.3|87447.9|87357.4|38
1633907700000|2021-10-10 23:15:00|87446.8|87364.1|87449.6|87368.3|87455.7|87371.6|87446.8|87361.5|34
1633907710000|2021-10-10 23:15:10|87450.4|87367.7|87462.6|87371.7|87474|87390.3|87450.4|87367.7|53
1633907720000|2021-10-10 23:15:20|87461.5|87370.6|87452.8|87360.9|87462.5|87374.8|87446.5|87356.1|53
1633907730000|2021-10-10 23:15:30|87450.1|87365.4|87447.5|87360.9|87451.3|87365.4|87444.2|87356.7|28
1633907740000|2021-10-10 23:15:40|87445.3|87359.7|87446.7|87357.9|87448.3|87360.8|87444.8|87357|21
1633907750000|2021-10-10 23:15:50|87446.6|87358.6|87449|87354.5|87449|87358.7|87436.7|87348.5|48
1633907760000|2021-10-10 23:16:00|87448.1|87354.6|87447.9|87356.5|87449.8|87357.5|87440.9|87351.7|42
1633907770000|2021-10-10 23:16:10|87448.9|87358.4|87449.6|87360|87450.7|87362|87441.8|87353.5|23
1633907780000|2021-10-10 23:16:20|87450.5|87360.2|87453.9|87365.2|87457.6|87366|87447.8|87357.6|45
1633907790000|2021-10-10 23:16:30|87454.9|87365.5|87449.9|87358.1|87460.1|87370.5|87448.9|87356.1|70
1633907800000|2021-10-10 23:16:40|87446.3|87357.7|87443.8|87349|87450.1|87362.4|87433.7|87342.7|59
1633907810000|2021-10-10 23:16:50|87442|87346.9|87437.3|87346.8|87444.7|87353.3|87436.5|87346|19
1633907820000|2021-10-10 23:17:00|87435.4|87348.1|87436.8|87347.6|87437.3|87348.1|87434.1|87345.7|12
1633907830000|2021-10-10 23:17:10|87437|87347.1|87429.3|87347|87441.3|87348.4|87429.3|87345.8|16
1633907840000|2021-10-10 23:17:20|87438|87355.8|87446.9|87363.8|87448.9|87363.8|87430.8|87351.8|46
1633907850000|2021-10-10 23:17:30|87447|87362.6|87457.1|87360.8|87457.6|87368.8|87438.6|87355.1|64
1633907860000|2021-10-10 23:17:40|87456.4|87361.2|87458.8|87359.8|87458.8|87370|87450.4|87357.5|62
1633907870000|2021-10-10 23:17:50|87458.3|87359.7|87451.6|87356.5|87460|87361|87449.8|87356.5|20
1633907880000|2021-10-10 23:18:00|87451.1|87358.4|87436.3|87360.9|87451.6|87375.4|87425.4|87356.1|27
1633907890000|2021-10-10 23:18:10|87433.4|87360.2|87435.5|87350.4|87447.9|87364.1|87433.4|87349|26
1633907900000|2021-10-10 23:18:20|87431.9|87351.7|87433.9|87350|87439.2|87354.6|87431.6|87349|9
1633907910000|2021-10-10 23:18:30|87434.2|87349.5|87441.4|87345.3|87444.2|87356.7|87434.1|87345|31
1633907920000|2021-10-10 23:18:40|87441.6|87346.5|87440.9|87357.4|87443.8|87359.7|87427|87346|42
1633907930000|2021-10-10 23:18:50|87434.2|87352.9|87435.8|87354|87440.3|87363.7|87424.7|87349.8|29
1633907940000|2021-10-10 23:19:00|87434.8|87351.9|87441.7|87351.1|87443.7|87362.4|87434.8|87350.4|10
1633907950000|2021-10-10 23:19:10|87444.8|87352.7|87442.5|87352.9|87445.4|87359|87440.6|87350.5|17
1633907960000|2021-10-10 23:19:20|87442.2|87353.6|87441.6|87349|87444|87355.1|87436.2|87349|24
1633907970000|2021-10-10 23:19:30|87440.4|87346.9|87428.2|87347.5|87444.7|87357.7|87428.2|87346.9|48
1633907980000|2021-10-10 23:19:40|87428.9|87347.6|87439|87357.6|87442.1|87375|87421.7|87346|47
1633907990000|2021-10-10 23:19:50|87441.4|87357.7|87441.1|87347|87456.1|87367.7|87431.1|87346.7|47
1633908000000|2021-10-10 23:20:00|87438.9|87348.7|87437.3|87349.4|87446|87356|87434.4|87346.6|20
1633908010000|2021-10-10 23:20:10|87439.2|87347.1|87440.7|87350|87446.5|87354|87439.2|87347.1|27
1633908020000|2021-10-10 23:20:20|87440.5|87350.4|87430.4|87336|87441.9|87351.3|87423.6|87333.9|51
1633908030000|2021-10-10 23:20:30|87431.1|87333.5|87425.8|87339.7|87433.7|87343.9|87424.4|87333.5|12
1633908040000|2021-10-10 23:20:40|87424.3|87338.4|87425.7|87334.6|87429.6|87341.5|87422.5|87330.2|37
1633908050000|2021-10-10 23:20:50|87426|87333.7|87422.3|87341.2|87431.1|87342.9|87415.7|87331.5|31
1633908060000|2021-10-10 23:21:00|87421|87341.4|87407.4|87326.5|87425.1|87342.9|87405.5|87325.7|49
1633908070000|2021-10-10 23:21:10|87405.6|87325.8|87408.9|87327.2|87408.9|87328.4|87404.9|87325.8|14
1633908080000|2021-10-10 23:21:20|87418|87324.9|87421.6|87329.3|87424.3|87335.4|87413.1|87322.2|40
1633908090000|2021-10-10 23:21:30|87423.4|87329.4|87429.5|87337.7|87432|87342.2|87419.6|87327.5|48
1633908100000|2021-10-10 23:21:40|87428.6|87337.4|87430.3|87341.6|87431.8|87345.5|87426.4|87336|25
1633908110000|2021-10-10 23:21:50|87430.4|87341.7|87429.2|87335|87432.6|87345.4|87418.5|87328.8|55
1633908120000|2021-10-10 23:22:00|87426|87334.8|87418|87335|87429.8|87339|87417.3|87328.2|33
1633908130000|2021-10-10 23:22:10|87415.6|87335.2|87420.2|87333.4|87420.3|87335.3|87415.6|87330.7|17
1633908140000|2021-10-10 23:22:20|87420.8|87333.1|87419.1|87333.9|87422.6|87337.3|87416.4|87330.9|27
1633908150000|2021-10-10 23:22:30|87421.6|87331.5|87420.6|87339|87426.7|87342.8|87412.6|87331.5|37
1633908160000|2021-10-10 23:22:40|87419.5|87338.4|87414.6|87334|87419.9|87338.4|87414.5|87334|9
1633908170000|2021-10-10 23:22:50|87430.5|87341.7|87428.4|87342|87433.2|87344.8|87422.9|87332.5|73
1633908180000|2021-10-10 23:23:00|87428.7|87340.1|87428.4|87336.6|87434.1|87347|87423|87334.9|40
1633908190000|2021-10-10 23:23:10|87427.3|87336.3|87426.7|87337.1|87428.5|87339.4|87423.7|87334.3|39
1633908200000|2021-10-10 23:23:20|87418.6|87337.2|87420.8|87338.5|87422.7|87341.9|87416.3|87336.1|35
1633908210000|2021-10-10 23:23:30|87419.8|87337.7|87414.8|87336.4|87427.7|87343.1|87412.1|87335.4|40
1633908220000|2021-10-10 23:23:40|87416.2|87337.1|87422.9|87331.3|87427.8|87345.8|87411|87326.3|33
1633908230000|2021-10-10 23:23:50|87419.9|87331.9|87427.2|87335.9|87427.7|87338.6|87418.2|87329.2|37
1633908240000|2021-10-10 23:24:00|87427.5|87331.2|87427.2|87335.8|87428.3|87339.6|87422.4|87330.5|30
1633908250000|2021-10-10 23:24:10|87428.6|87336.5|87434.7|87345.4|87438.6|87347.1|87419.6|87334.9|54
1633908260000|2021-10-10 23:24:20|87432.8|87344.7|87435.9|87343.7|87440.1|87349.9|87432.8|87340.2|52
1633908270000|2021-10-10 23:24:30|87435.6|87341.6|87429|87336|87435.6|87342.4|87427.7|87335.2|33
1633908280000|2021-10-10 23:24:40|87426.5|87342|87422.2|87342.8|87435.6|87345|87422.2|87341.9|32
1633908290000|2021-10-10 23:24:50|87427.7|87343.7|87425.5|87344|87432.9|87352.3|87417.5|87340.7|31
1633908300000|2021-10-10 23:25:00|87425.3|87344.3|87419.5|87340.8|87429.8|87348.8|87419.5|87339.9|44
1633908310000|2021-10-10 23:25:10|87422.4|87341.8|87427.6|87339.9|87433|87349.3|87417.1|87333|41
1633908320000|2021-10-10 23:25:20|87427.5|87341|87434.7|87345.1|87434.7|87347.6|87425.2|87338.4|39
1633908330000|2021-10-10 23:25:30|87432.2|87341.8|87431.9|87345.5|87435.1|87346|87429.9|87341.7|26
1633908340000|2021-10-10 23:25:40|87432.2|87345.7|87427.3|87343.4|87439|87345.7|87427.1|87341.8|18
1633908350000|2021-10-10 23:25:50|87432.3|87382.3|87430.4|87350.4|87436|87382.3|87429|87345.5|26
1633908360000|2021-10-10 23:26:00|87429.4|87349.7|87424.1|87350.6|87431.5|87352.1|87417.9|87342.7|44
1633908370000|2021-10-10 23:26:10|87427.4|87350.1|87431.6|87348.4|87435.3|87350.7|87419.8|87342.4|25
1633908380000|2021-10-10 23:26:20|87429.6|87348.3|87430.1|87340.1|87435.2|87348.3|87426|87337.8|62
1633908390000|2021-10-10 23:26:30|87429.5|87340.9|87426|87340.2|87429.5|87342.5|87426|87338|45
1633908400000|2021-10-10 23:26:40|87425.6|87340|87415.4|87336.2|87428.4|87341.8|87415|87335.2|19
1633908410000|2021-10-10 23:26:50|87412.9|87335.4|87418.8|87342|87424.6|87342.5|87412.9|87334.5|36
1633908420000|2021-10-10 23:27:00|87418.9|87342.8|87425.5|87341.5|87426.8|87344.5|87416.6|87338.9|41
1633908430000|2021-10-10 23:27:10|87424.6|87340.9|87428.1|87339.2|87430.9|87343.9|87420.7|87338.1|29
1633908440000|2021-10-10 23:27:20|87427.8|87339.5|87420.6|87335.7|87430.3|87343.1|87420.6|87335.1|49
1633908450000|2021-10-10 23:27:30|87420.9|87337|87424.2|87339.1|87426.3|87345.2|87413.9|87333.3|29
1633908460000|2021-10-10 23:27:40|87418.4|87336.6|87417.2|87337.4|87425|87347.2|87416.1|87336.2|54
1633908470000|2021-10-10 23:27:50|87417|87337.5|87422.5|87341.9|87425.2|87345.6|87414.8|87337.2|49
1633908480000|2021-10-10 23:28:00|87422.1|87341.5|87426.5|87338.5|87428.8|87341.7|87419.1|87338|38
1633908490000|2021-10-10 23:28:10|87427.5|87338.2|87428.2|87336.8|87428.2|87339.5|87424.4|87336.8|34
1633908500000|2021-10-10 23:28:20|87428.8|87345.6|87433.6|87342.4|87438.3|87353.6|87427.1|87341.5|30
1633908510000|2021-10-10 23:28:30|87430.6|87345|87429.4|87336.9|87437|87349.4|87421.5|87335.5|53
1633908520000|2021-10-10 23:28:40|87429.2|87337.7|87424.3|87335.8|87429.2|87338.7|87423.5|87333.4|36
1633908530000|2021-10-10 23:28:50|87423.1|87334.7|87429.8|87338.4|87431|87339.7|87422.8|87334.4|50
1633908540000|2021-10-10 23:29:00|87429.4|87336.8|87421.5|87343.1|87429.4|87350.2|87416.5|87336.8|53
1633908550000|2021-10-10 23:29:10|87421.2|87343.3|87423.9|87341.8|87428.3|87360.1|87410.1|87341.8|37
1633908560000|2021-10-10 23:29:20|87422.4|87341.5|87429.9|87338.6|87433.7|87352.1|87421|87338|53
1633908570000|2021-10-10 23:29:30|87430.8|87336.5|87428.7|87338.3|87433.3|87339|87427|87336.4|37
1633908580000|2021-10-10 23:29:40|87428.3|87338.6|87431.6|87341.1|87438|87344.3|87426.6|87338|50
1633908590000|2021-10-10 23:29:50|87431.3|87341.5|87424|87343.5|87432.2|87343.5|87423.3|87341|8
1633908600000|2021-10-10 23:30:00|87425.1|87341.6|87427.7|87347.8|87434.9|87355.6|87422.1|87341.4|74
1633908610000|2021-10-10 23:30:10|87427.6|87348.9|87423.8|87346.3|87431.9|87353|87421.7|87342.6|31
1633908620000|2021-10-10 23:30:20|87423.1|87346.7|87429.8|87340.4|87433.7|87354|87422.3|87337.9|45
1633908630000|2021-10-10 23:30:30|87430.1|87339.6|87427.8|87334.1|87435|87344.6|87425.4|87334.1|35
1633908640000|2021-10-10 23:30:40|87427.3|87334.6|87424.6|87336.8|87427.3|87338.8|87420.7|87333.6|32
1633908650000|2021-10-10 23:30:50|87414.1|87336.4|87415|87337|87417.6|87340.6|87413.8|87336.2|43
1633908660000|2021-10-10 23:31:00|87413.3|87333|87419.2|87326.3|87425.1|87339.6|87412|87326.3|38
1633908670000|2021-10-10 23:31:10|87416.8|87327.4|87417.5|87333.7|87422.4|87335.1|87411.2|87327.3|41
1633908680000|2021-10-10 23:31:20|87418.8|87332.8|87429.6|87336.1|87435.8|87350.2|87415.5|87329.5|35
1633908690000|2021-10-10 23:31:30|87437.7|87338.7|87430|87345.1|87437.7|87345.2|87426.8|87336.8|47
1633908700000|2021-10-10 23:31:40|87428.6|87346.2|87423.9|87335.3|87436.8|87353.5|87416.3|87328.3|52
1633908710000|2021-10-10 23:31:50|87421.5|87335.4|87435.9|87344.3|87441.8|87350|87421.5|87330.6|40
1633908720000|2021-10-10 23:32:00|87436.9|87341.5|87440.6|87345.9|87440.6|87352.8|87435.1|87340.5|42
1633908730000|2021-10-10 23:32:10|87438.7|87345.6|87431.2|87343.7|87438.7|87347.9|87431.2|87340.9|52
1633908740000|2021-10-10 23:32:20|87431.4|87343.8|87425.7|87344.3|87431.4|87346.6|87423.9|87342.1|15
1633908750000|2021-10-10 23:32:30|87426.5|87344.5|87424.9|87348|87428.7|87351.8|87422.4|87344.3|35
1633908760000|2021-10-10 23:32:40|87428.1|87353.6|87426.6|87349.1|87428.3|87353.6|87425.3|87343.6|16
1633908770000|2021-10-10 23:32:50|87423.9|87349.2|87437.7|87350|87442.4|87354.7|87423.9|87346.8|55
1633908780000|2021-10-10 23:33:00|87438.2|87353.7|87440.6|87351.7|87442.8|87356.7|87434.1|87348.2|55
1633908790000|2021-10-10 23:33:10|87439.2|87352.9|87438.5|87346.9|87440.9|87352.9|87436.8|87346|24
1633908800000|2021-10-10 23:33:20|87437.7|87346.6|87431.5|87345.6|87439|87347|87428.5|87345.6|6
1633908810000|2021-10-10 23:33:30|87430|87346.3|87432.3|87351.1|87432.5|87356.8|87429.6|87346.3|14
1633908820000|2021-10-10 23:33:40|87432.5|87351.5|87434.6|87347.9|87443.4|87363.6|87430.8|87342.7|27
1633908830000|2021-10-10 23:33:50|87436.3|87347|87433.3|87347.8|87443.3|87352.2|87430.4|87342|35
1633908840000|2021-10-10 23:34:00|87433|87352.1|87438.2|87355|87447|87364.2|87426.5|87344.3|67
1633908850000|2021-10-10 23:34:10|87431.4|87353.1|87435.7|87344.6|87438.6|87353.1|87430.2|87344.4|31
1633908860000|2021-10-10 23:34:20|87435|87345|87436.3|87347.7|87437.4|87350.7|87430.1|87342.7|39
1633908870000|2021-10-10 23:34:30|87435|87348|87430.2|87349.4|87436|87349.4|87430|87346.5|21
1633908880000|2021-10-10 23:34:40|87430.3|87350.7|87432.8|87353.6|87433.7|87359.2|87430.1|87349.8|12
1633908890000|2021-10-10 23:34:50|87432.1|87353.9|87431|87353.7|87432.7|87354.9|87430.8|87349.4|10
1633908900000|2021-10-10 23:35:00|87430.8|87353|87454.9|87363.3|87467.8|87377.5|87428.8|87348.2|54
1633908910000|2021-10-10 23:35:10|87452.8|87363.5|87440.5|87353|87455.3|87364.8|87431|87351.2|35
1633908920000|2021-10-10 23:35:20|87440.6|87353.2|87432.5|87359.9|87444|87359.9|87419.2|87330.6|67
1633908930000|2021-10-10 23:35:30|87429.9|87350.6|87426.6|87341.4|87436.8|87350.6|87423|87335.4|26
1633908940000|2021-10-10 23:35:40|87432.7|87342.7|87435.7|87347.5|87445.9|87351.3|87428.9|87342.6|55
1633908950000|2021-10-10 23:35:50|87435.1|87345.7|87432.7|87347.3|87439.8|87352.1|87431.1|87342.8|49
1633908960000|2021-10-10 23:36:00|87431.7|87348.6|87433.3|87345|87435.4|87348.9|87431.1|87341.9|24
1633908970000|2021-10-10 23:36:10|87432.5|87345.5|87425.2|87343.4|87432.5|87347.3|87423.4|87343.4|11
1633908980000|2021-10-10 23:36:20|87425.7|87343.8|87428.9|87348.1|87433|87353.9|87425.7|87342.6|37
1633908990000|2021-10-10 23:36:30|87428.7|87348.8|87424.1|87345.2|87429.3|87348.8|87423.2|87344.5|17
1633909000000|2021-10-10 23:36:40|87429.6|87352.4|87439.6|87351.7|87445.5|87365.3|87429.6|87348.4|51
1633909010000|2021-10-10 23:36:50|87438.7|87351.1|87441.9|87351.5|87443.4|87355.5|87436.2|87349.8|33
1633909020000|2021-10-10 23:37:00|87442.5|87350.4|87424.6|87336.1|87444.5|87350.6|87417.5|87329.6|40
1633909030000|2021-10-10 23:37:10|87427.8|87340.9|87433.8|87341.3|87435|87348.8|87422.1|87334.8|42
1633909040000|2021-10-10 23:37:20|87434.4|87341.2|87437.4|87349.1|87439.2|87349.5|87431.5|87341.2|44
1633909050000|2021-10-10 23:37:30|87437.3|87347.3|87438.3|87349.3|87438.3|87350.4|87433.3|87346.3|31
1633909060000|2021-10-10 23:37:40|87437.6|87349.5|87429.3|87348.5|87437.8|87352|87428.5|87347.3|21
1633909070000|2021-10-10 23:37:50|87428.9|87348.6|87432.2|87352.2|87435.8|87354.7|87426.4|87347.7|40
1633909080000|2021-10-10 23:38:00|87431.7|87351.5|87462.4|87369.3|87462.4|87374.5|87428.9|87351.1|43
1633909090000|2021-10-10 23:38:10|87458.4|87372.4|87443.1|87348|87463.8|87372.4|87437.1|87347.4|61
1633909100000|2021-10-10 23:38:20|87442|87348.2|87435|87351.4|87442|87354.5|87434.8|87346.4|26
1633909110000|2021-10-10 23:38:30|87434.7|87353|87429.1|87339.7|87437.1|87353|87421.8|87335.5|63
1633909120000|2021-10-10 23:38:40|87428.3|87339.2|87436|87347.1|87437.8|87351.7|87416|87332.4|69
1633909130000|2021-10-10 23:38:50|87434.1|87347.5|87445.7|87362.4|87453.4|87365.1|87433.8|87346.5|61
1633909140000|2021-10-10 23:39:00|87457|87370.2|87463.9|87379.6|87477.3|87390.4|87449|87366.2|76
1633909150000|2021-10-10 23:39:10|87464.2|87377.6|87455|87367.7|87469|87381.4|87452.1|87364.3|67
1633909160000|2021-10-10 23:39:20|87455.8|87367.9|87450.8|87366.2|87459.2|87368.2|87449.8|87364|43
1633909170000|2021-10-10 23:39:30|87449.9|87365.2|87451.5|87363.7|87457.7|87366.2|87447.8|87359.3|43
1633909180000|2021-10-10 23:39:40|87451.1|87360.2|87448.5|87365.9|87453.5|87368.3|87439.1|87351.2|73
1633909190000|2021-10-10 23:39:50|87450.2|87366.2|87450.5|87363.4|87456.1|87369.4|87448.8|87361.2|56
1633909200000|2021-10-10 23:40:00|87449.8|87364.4|87451.7|87362.5|87454|87367.6|87445.6|87360.7|68
1633909210000|2021-10-10 23:40:10|87452.9|87363.1|87439.6|87362.3|87452.9|87365.5|87438.6|87360|48
1633909220000|2021-10-10 23:40:20|87442.6|87362.6|87444.1|87362.5|87447.8|87367.1|87439.6|87358.9|13
1633909230000|2021-10-10 23:40:30|87442.9|87361.2|87444.8|87364.8|87446.7|87374.3|87424.3|87357.8|66
1633909240000|2021-10-10 23:40:40|87445.7|87367.3|87448.1|87358|87454.9|87367.3|87441.3|87357.7|49
1633909250000|2021-10-10 23:40:50|87446.5|87359.5|87445.8|87359|87451.9|87359.7|87445.1|87357|11
1633909260000|2021-10-10 23:41:00|87444.9|87361.5|87439.6|87352.8|87450.2|87366.2|87415.1|87351.5|33
1633909270000|2021-10-10 23:41:10|87440.1|87352.4|87445.2|87362.3|87447.1|87365.1|87439.3|87350|57
1633909280000|2021-10-10 23:41:20|87447.2|87363.4|87447.3|87362.5|87452.7|87366.5|87444.1|87360|61
1633909290000|2021-10-10 23:41:30|87448|87362.3|87448.4|87359.5|87454.5|87363|87444.8|87356.9|62
1633909300000|2021-10-10 23:41:40|87448.3|87360.3|87439.6|87362.1|87451.6|87362.6|87439.6|87359.1|26
1633909310000|2021-10-10 23:41:50|87439.7|87362.4|87441.5|87362|87447.5|87367.6|87438.7|87360.6|50
1633909320000|2021-10-10 23:42:00|87441.4|87361.4|87460.9|87370.6|87463.6|87381|87441.4|87361.4|61
1633909330000|2021-10-10 23:42:10|87460.8|87368.6|87464.5|87372|87466.6|87376.2|87458.6|87368.6|61
1633909340000|2021-10-10 23:42:20|87460.1|87372.4|87461.2|87368.7|87466.8|87375.7|87457.5|87367.9|69
1633909350000|2021-10-10 23:42:30|87461.7|87369.6|87444.5|87369.5|87462.6|87372.9|87444.5|87366.8|37
1633909360000|2021-10-10 23:42:40|87457.2|87383.4|87453.1|87371.8|87457.2|87383.4|87446.4|87368.5|43
1633909370000|2021-10-10 23:42:50|87453.3|87371.3|87460.9|87378.5|87462|87382|87452.4|87371.3|52
1633909380000|2021-10-10 23:43:00|87460.5|87378.3|87452.5|87370.8|87460.5|87378.9|87448|87370.7|52
1633909390000|2021-10-10 23:43:10|87451.6|87371.6|87450.8|87371.6|87456.1|87377.7|87444.9|87370.5|69
1633909400000|2021-10-10 23:43:20|87450.1|87373.4|87447.4|87366.7|87453|87373.7|87446.8|87365.7|67
1633909410000|2021-10-10 23:43:30|87446|87367|87441.7|87360.6|87448.8|87370|87439.3|87359.6|32
1633909420000|2021-10-10 23:43:40|87439.6|87356.2|87452|87370|87452|87371.9|87437.8|87356.2|37
1633909430000|2021-10-10 23:43:50|87454.8|87372.7|87442.7|87362|87454.8|87375.5|87440.9|87362|58
1633909440000|2021-10-10 23:44:00|87445.1|87363.8|87443.2|87363.9|87446.4|87366.7|87435.4|87360.4|41
1633909450000|2021-10-10 23:44:10|87446.1|87367|87441.6|87359.8|87446.1|87367|87438.9|87359.4|30
1633909460000|2021-10-10 23:44:20|87441.3|87359.4|87431.5|87359.1|87441.6|87373.6|87423.6|87356.8|39
1633909470000|2021-10-10 23:44:30|87431.2|87361.8|87433.9|87357.9|87438.4|87361.8|87431.2|87354.5|40
1633909480000|2021-10-10 23:44:40|87435.5|87358.6|87440.6|87364.7|87440.6|87364.7|87430.3|87353.4|62
1633909490000|2021-10-10 23:44:50|87440.7|87362.4|87438.4|87361.7|87442.6|87367.7|87436.2|87355|59
1633909500000|2021-10-10 23:45:00|87440.5|87361.8|87451.7|87369.6|87451.7|87369.6|87438.8|87357.3|51
1633909510000|2021-10-10 23:45:10|87451.8|87367.9|87449.2|87366.4|87451.8|87371.7|87446|87362.7|32
1633909520000|2021-10-10 23:45:20|87450.5|87373.4|87446.6|87366|87453.1|87373.4|87444.4|87359.9|57
1633909530000|2021-10-10 23:45:30|87445.8|87364.9|87441.6|87361.4|87446.1|87365.6|87441.6|87360.6|17
1633909540000|2021-10-10 23:45:40|87441.1|87360.7|87444.9|87366.7|87449.8|87369.8|87441.1|87360.7|44
1633909550000|2021-10-10 23:45:50|87444.1|87365.5|87444|87365.3|87446.1|87368.5|87443.2|87362.8|30
1633909560000|2021-10-10 23:46:00|87443.7|87363.2|87443.5|87364.7|87452.3|87384.2|87434.2|87359.7|57
1633909570000|2021-10-10 23:46:10|87443.7|87364.5|87444.4|87364|87447.7|87369.3|87443|87362.6|53
1633909580000|2021-10-10 23:46:20|87444.7|87365.5|87433.6|87352.2|87444.7|87366.8|87433.6|87352.2|70
1633909590000|2021-10-10 23:46:30|87434|87354|87441.1|87358|87441.2|87360|87428.7|87351.8|54
1633909600000|2021-10-10 23:46:40|87438.7|87355|87438.3|87352.7|87440.1|87355|87438.3|87352.6|12
1633909610000|2021-10-10 23:46:50|87439.5|87354.3|87441.6|87358.1|87441.6|87358.1|87437.2|87352|9
1633909620000|2021-10-10 23:47:00|87440.1|87355.8|87441.3|87360|87441.8|87364.4|87435.1|87348.7|29
1633909630000|2021-10-10 23:47:10|87443.2|87364.4|87449|87371.8|87453.7|87373.8|87438.8|87358.5|48
1633909640000|2021-10-10 23:47:20|87447.7|87371.4|87451.2|87374.7|87459.2|87378.7|87447.7|87369.2|53
1633909650000|2021-10-10 23:47:30|87452.1|87375.4|87449.1|87371.2|87456.3|87377.6|87446.9|87368.3|57
1633909660000|2021-10-10 23:47:40|87449.2|87371.3|87445.4|87369.1|87453.4|87373.8|87445.4|87366.7|29
1633909670000|2021-10-10 23:47:50|87446.3|87366.7|87447.2|87365.8|87450|87374.4|87441.6|87363.5|11
1633909680000|2021-10-10 23:48:00|87451.3|87369.6|87449.6|87368.3|87451.3|87371.3|87445.4|87365.9|34
1633909690000|2021-10-10 23:48:10|87447.5|87366.7|87444.8|87363.5|87455.9|87375.7|87444.8|87361.9|65
1633909700000|2021-10-10 23:48:20|87446.5|87363.7|87443.7|87361.9|87449.9|87367.5|87443.1|87360.8|39
1633909710000|2021-10-10 23:48:30|87443.3|87361.6|87441.6|87363.8|87444.7|87367.1|87436.6|87361|34
1633909720000|2021-10-10 23:48:40|87442.8|87366|87439.9|87363.7|87447.5|87368.1|87439.9|87363.7|26
1633909730000|2021-10-10 23:48:50|87448.5|87366.4|87449.6|87370.3|87457.6|87375.4|87444.6|87365.1|56
1633909740000|2021-10-10 23:49:00|87447|87368.5|87455.2|87374.2|87478.7|87400|87446.9|87367|71
1633909750000|2021-10-10 23:49:10|87458.5|87374.3|87454.9|87372.9|87460.1|87376.7|87450.1|87372.6|32
1633909760000|2021-10-10 23:49:20|87454.8|87371.6|87466.6|87394.8|87472|87408.2|87444.7|87371.6|58
1633909770000|2021-10-10 23:49:30|87466.7|87394|87463.1|87390.2|87473.2|87406.7|87451.6|87387.7|59
1633909780000|2021-10-10 23:49:40|87465.7|87390.9|87464.4|87393.9|87470.1|87403|87450.8|87389.7|48
1633909790000|2021-10-10 23:49:50|87464.9|87394|87464.6|87391.7|87468.3|87403.5|87450.7|87390.7|25
1633909800000|2021-10-10 23:50:00|87464.1|87391.8|87466|87395.7|87470.5|87404.8|87448.9|87391.2|50
1633909810000|2021-10-10 23:50:10|87467|87390.7|87466.4|87396.2|87469.8|87403.9|87453.9|87389.9|49
1633909820000|2021-10-10 23:50:20|87468|87395.4|87464.8|87390.5|87469.7|87396|87462.4|87389.2|55
1633909830000|2021-10-10 23:50:30|87464.1|87390.6|87465.6|87390.8|87468.9|87398.9|87445.5|87385|61
1633909840000|2021-10-10 23:50:40|87466.4|87391.1|87466.8|87393.1|87470.6|87396.9|87461.8|87389.6|59
1633909850000|2021-10-10 23:50:50|87466.2|87394|87465.4|87393.1|87469.8|87396.7|87461.9|87391|37
1633909860000|2021-10-10 23:51:00|87464.7|87393|87465.5|87393.7|87467.3|87395.4|87463.7|87392|33
1633909870000|2021-10-10 23:51:10|87466.1|87392.6|87462.9|87390.3|87467.4|87395.2|87458.8|87385.8|46
1633909880000|2021-10-10 23:51:20|87463|87388.8|87465.9|87392|87468.1|87404.4|87453.4|87387.5|39
1633909890000|2021-10-10 23:51:30|87464.8|87389.2|87462.7|87412.7|87480.6|87419.3|87454.1|87389.2|53
1633909900000|2021-10-10 23:51:40|87464|87414|87476.9|87405.7|87480.2|87416.2|87464|87401.6|47
1633909910000|2021-10-10 23:51:50|87479.1|87407.6|87474.7|87404.1|87481.5|87413.5|87462.1|87402|67
1633909920000|2021-10-10 23:52:00|87464.3|87414.3|87470|87420|87482.4|87420.1|87464.3|87402.7|57
1633909930000|2021-10-10 23:52:10|87469|87419|87475.6|87403.3|87481.4|87420.4|87462.1|87400.2|66
1633909940000|2021-10-10 23:52:20|87463|87413|87473.8|87402.2|87480.7|87415.3|87463|87396.3|60
1633909950000|2021-10-10 23:52:30|87472.6|87402.3|87466|87416|87478.2|87416.1|87462|87400.4|47
1633909960000|2021-10-10 23:52:40|87475.9|87403.1|87463.1|87413.1|87477.7|87414.1|87462|87398.6|50
1633909970000|2021-10-10 23:52:50|87463.2|87413.2|87472.4|87401.5|87473.7|87413.3|87457.6|87399.1|49
1633909980000|2021-10-10 23:53:00|87472.7|87400.7|87473.9|87403|87473.9|87412.4|87462.4|87399.4|32
1633909990000|2021-10-10 23:53:10|87464.1|87414.1|87475.2|87404.7|87475.4|87416.3|87461.2|87404.7|27
1633910000000|2021-10-10 23:53:20|87475.6|87404.9|87463|87413|87476.8|87416.8|87461.9|87402.7|41
1633910010000|2021-10-10 23:53:30|87462.4|87412.4|87457.1|87407.1|87473.1|87414|87457.1|87401.7|29
1633910020000|2021-10-10 23:53:40|87454.7|87404.7|87474.9|87404.2|87474.9|87415.5|87453.5|87399|68
1633910030000|2021-10-10 23:53:50|87464.9|87414.9|87479.1|87406.7|87483.6|87419.2|87463.5|87403.1|66
1633910040000|2021-10-10 23:54:00|87477.9|87407|87479.2|87407.3|87481.2|87417.1|87463.4|87403.5|55
1633910050000|2021-10-10 23:54:10|87478.6|87407.6|87480.7|87408.2|87482.8|87417.5|87464.6|87406.2|37
1633910060000|2021-10-10 23:54:20|87480.3|87407.7|87464.6|87414.6|87480.3|87418.1|87462.3|87402.3|29
1633910070000|2021-10-10 23:54:30|87462.9|87412.9|87462.8|87412.8|87478|87415.4|87460.1|87397.8|45
1633910080000|2021-10-10 23:54:40|87461.7|87411.7|87486.9|87411.7|87488.9|87425.5|87456.3|87400.4|73
1633910090000|2021-10-10 23:54:50|87483.4|87412|87484.5|87413.7|87488.6|87424.2|87463.7|87403.5|72
1633910100000|2021-10-10 23:55:00|87487.4|87415.2|87491.5|87419.9|87501.2|87433.9|87475.8|87412.9|67
1633910110000|2021-10-10 23:55:10|87491.6|87419|87492.3|87418.2|87497.2|87424.1|87489.3|87418.1|19
1633910120000|2021-10-10 23:55:20|87490.7|87417.4|87468.4|87418.4|87492.8|87429.8|87462.4|87403.3|57
1633910130000|2021-10-10 23:55:30|87469.1|87419.1|87463.2|87413.2|87476.9|87419.2|87459.8|87401.2|61
1633910140000|2021-10-10 23:55:40|87462.3|87412.3|87459.6|87409.6|87466.8|87414.3|87457.8|87396.7|14
1633910150000|2021-10-10 23:55:50|87461.1|87411.1|87458.1|87408.1|87473.4|87413|87458.1|87400.8|34
1633910160000|2021-10-10 23:56:00|87457.6|87407.6|87456.6|87406.6|87473.6|87415.1|87453.4|87400.1|53
1633910170000|2021-10-10 23:56:10|87458.6|87408.6|87476.5|87404.8|87476.7|87417.7|87451.6|87401.6|42
1633910180000|2021-10-10 23:56:20|87476.4|87402.5|87479.5|87403.9|87484.3|87421.6|87461.8|87402.5|75
1633910190000|2021-10-10 23:56:30|87480.5|87403.4|87470|87398.4|87483.1|87423.2|87457.3|87398.4|60
1633910200000|2021-10-10 23:56:40|87471|87398.9|87458.7|87408.7|87471|87413.1|87456.1|87396.1|41
1633910210000|2021-10-10 23:56:50|87457.8|87407.8|87457.1|87407.1|87468.6|87412.1|87455.2|87397.7|48
1633910220000|2021-10-10 23:57:00|87457.4|87407.4|87458.4|87408.4|87473.6|87413.6|87454.3|87400.1|50
1633910230000|2021-10-10 23:57:10|87456.8|87406.8|87463.6|87413.6|87469.9|87415.3|87454.9|87396|66
1633910240000|2021-10-10 23:57:20|87462|87412|87452.2|87402.2|87462.4|87412.4|87450.1|87390.8|33
1633910250000|2021-10-10 23:57:30|87456.3|87406.3|87458.1|87408.1|87465.6|87410.3|87453.1|87394.4|33
1633910260000|2021-10-10 23:57:40|87457.3|87407.3|87474.7|87401.7|87476.1|87414.8|87450.3|87395.1|72
1633910270000|2021-10-10 23:57:50|87474.5|87402.2|87465.2|87415.2|87475.6|87416.5|87463.1|87398.5|54
1633910280000|2021-10-10 23:58:00|87464.6|87414.6|87463.8|87413.8|87474.6|87416.9|87461.1|87400|33
1633910290000|2021-10-10 23:58:10|87463|87413|87481.5|87406|87484.5|87416.7|87453.8|87396.2|75
1633910300000|2021-10-10 23:58:20|87481.8|87405.9|87484.8|87414.2|87490.4|87425.3|87475.3|87405|39
1633910310000|2021-10-10 23:58:30|87485.5|87415.4|87472.7|87422.7|87490.7|87428.7|87470.4|87410.6|41
1633910320000|2021-10-10 23:58:40|87488.8|87415.3|87467.8|87417.8|87488.8|87424.3|87462.4|87400.4|78
1633910330000|2021-10-10 23:58:50|87467.6|87417.6|87461.5|87411.5|87477.7|87419|87451.4|87401.4|70
1633910340000|2021-10-10 23:59:00|87463.4|87413.4|87477|87406.6|87482.6|87423.6|87458.6|87398.8|60
1633910350000|2021-10-10 23:59:10|87468.9|87418.9|87485|87409.1|87489.9|87419.2|87467.7|87408.2|63
1633910360000|2021-10-10 23:59:20|87485.2|87409.2|87470.4|87420.4|87487.5|87420.6|87467.3|87407|68
1633910370000|2021-10-10 23:59:30|87469.3|87419.3|87478.8|87406.3|87480.6|87419.4|87461.4|87401.7|64
1633910380000|2021-10-10 23:59:40|87478.4|87405.8|87466.3|87416.3|87483.1|87419.3|87465.7|87404.2|43
1633910390000|2021-10-10 23:59:50|87478.2|87408|87486.6|87409.8|87491.8|87420.7|87469.3|87405.7|60
1633910400000|2021-10-11 00:00:00|87486.5|87410.4|87484.4|87408.5|87486.7|87423.8|87467|87406.1|75
1633910410000|2021-10-11 00:00:10|87480.2|87409.4|87470.2|87420.2|87487.2|87422.6|87466.5|87406|60
1633910420000|2021-10-11 00:00:20|87470.3|87420.3|87467|87417|87478.9|87420.6|87466.7|87408.5|55
1633910430000|2021-10-11 00:00:30|87467.1|87417.1|87469.3|87419.3|87469.4|87419.4|87466.7|87416.7|57
1633910440000|2021-10-11 00:00:40|87469.7|87419.7|87464.3|87414.3|87473.3|87423.3|87464.3|87414.3|45
1633910450000|2021-10-11 00:00:50|87475.9|87405.8|87465.2|87415.2|87475.9|87417.6|87460.9|87402.8|55
1633910460000|2021-10-11 00:01:00|87465.1|87415.1|87465.5|87415.5|87466.9|87416.9|87464.6|87414.6|38
1633910470000|2021-10-11 00:01:10|87465.3|87415.3|87465.1|87415.1|87465.5|87415.5|87461|87411|39
1633910480000|2021-10-11 00:01:20|87468.6|87418.6|87457.5|87407.5|87475.7|87418.6|87456|87403.5|59
1633910490000|2021-10-11 00:01:30|87457.6|87407.6|87457.9|87407.9|87459.4|87409.4|87456.8|87406.8|24
1633910500000|2021-10-11 00:01:40|87459.3|87409.3|87458.9|87408.9|87469.8|87411.9|87455.8|87398.2|31
1633910510000|2021-10-11 00:01:50|87457.3|87407.3|87456.2|87406.2|87459.6|87409.6|87456|87406|13
1633910520000|2021-10-11 00:02:00|87458.2|87408.2|87459.8|87409.8|87461.9|87411.9|87456.9|87406.9|40
1633910530000|2021-10-11 00:02:10|87458.3|87408.3|87451.8|87401.8|87459.9|87409.9|87447.8|87397.8|48
1633910540000|2021-10-11 00:02:20|87451.1|87401.1|87450.9|87400.9|87453.9|87403.9|87446.7|87396.7|50
1633910550000|2021-10-11 00:02:30|87451.3|87401.3|87448.4|87398.4|87451.3|87401.3|87447.3|87397.3|51
1633910560000|2021-10-11 00:02:40|87449|87399|87450.2|87400.2|87450.2|87400.2|87447.3|87397.3|43
1633910570000|2021-10-11 00:02:50|87448.4|87398.4|87443|87393|87450.9|87400.9|87443|87393|38
1633910580000|2021-10-11 00:03:00|87443.1|87393.1|87441.3|87391.3|87443.8|87393.8|87438.9|87388.9|39
1633910590000|2021-10-11 00:03:10|87440.9|87390.9|87435.4|87385.4|87443.7|87393.7|87435.3|87385.3|41
1633910600000|2021-10-11 00:03:20|87435.5|87385.5|87433.8|87383.8|87437.5|87387.5|87432.8|87382.8|60
1633910610000|2021-10-11 00:03:30|87433.2|87383.2|87430|87380|87435.3|87385.3|87428|87378|64
1633910620000|2021-10-11 00:03:40|87429.9|87379.9|87425.8|87375.8|87430.9|87380.9|87425.4|87375.4|49
1633910630000|2021-10-11 00:03:50|87425.6|87375.6|87425.1|87375.1|87427.3|87377.3|87424.7|87374.7|41
1633910640000|2021-10-11 00:04:00|87424.8|87374.8|87425.4|87375.4|87427.6|87377.6|87423.3|87373.3|39
1633910650000|2021-10-11 00:04:10|87423.5|87373.5|87422.7|87372.7|87427.2|87377.2|87422.7|87372.7|38
1633910660000|2021-10-11 00:04:20|87424.2|87374.2|87423.1|87373.1|87427.7|87377.7|87419.7|87369.7|36
1633910670000|2021-10-11 00:04:30|87423.4|87373.4|87419.6|87369.6|87426.1|87376.1|87419.6|87369.6|43
1633910680000|2021-10-11 00:04:40|87418.1|87368.1|87426.3|87376.3|87439.3|87378.6|87417.3|87363.7|62
1633910690000|2021-10-11 00:04:50|87438.3|87367.2|87436.1|87364.6|87439.4|87379.1|87425.5|87364|41
1633910700000|2021-10-11 00:05:00|87436.7|87364.4|87435.1|87364.4|87436.7|87375.4|87424.8|87364.1|28
1633910710000|2021-10-11 00:05:10|87424.4|87364.2|87425.3|87375.3|87434.1|87378.9|87423.7|87363.5|52
1633910720000|2021-10-11 00:05:20|87424.8|87374.8|87431.5|87381.5|87444.5|87383|87423.4|87368.5|59
1633910730000|2021-10-11 00:05:30|87431.4|87381.4|87430.6|87380.6|87443.5|87383.5|87428.6|87371.7|44
1633910740000|2021-10-11 00:05:40|87430.5|87380.5|87430.4|87380.4|87442.4|87382.6|87429|87368.8|35
1633910750000|2021-10-11 00:05:50|87430.8|87380.8|87425|87375|87442.8|87382.5|87425|87372.3|21
1633910760000|2021-10-11 00:06:00|87423.9|87373.9|87422.9|87372.9|87428.6|87378.6|87421.6|87371.6|47
1633910770000|2021-10-11 00:06:10|87424.2|87374.2|87423.3|87373.3|87424.8|87374.8|87417.3|87367.3|37
1633910780000|2021-10-11 00:06:20|87423.1|87373.1|87422.9|87372.9|87424.3|87374.3|87418.5|87368.5|54
1633910790000|2021-10-11 00:06:30|87423|87373|87422.8|87372.8|87424|87374|87420.7|87370.7|39
1633910800000|2021-10-11 00:06:40|87422.9|87372.9|87428.4|87378.4|87439.7|87379.3|87422.6|87368.3|58
1633910810000|2021-10-11 00:06:50|87428.7|87378.7|87430.1|87380.1|87430.3|87380.3|87428.3|87378.3|28
1633910820000|2021-10-11 00:07:00|87428.6|87378.6|87426.4|87376.4|87429.9|87379.9|87425|87375|24
1633910830000|2021-10-11 00:07:10|87426.1|87376.1|87423.4|87373.4|87429.6|87379.6|87423.4|87373.4|33
1633910840000|2021-10-11 00:07:20|87424.8|87374.8|87429.3|87379.3|87441.3|87379.4|87424.8|87367.3|16
1633910850000|2021-10-11 00:07:30|87429.1|87379.1|87427.9|87377.9|87429.1|87379.1|87422.9|87372.9|21
1633910860000|2021-10-11 00:07:40|87428|87378|87428.5|87378.5|87429|87379|87426.5|87376.5|12
1633910870000|2021-10-11 00:07:50|87428.6|87378.6|87429.3|87379.3|87429.4|87379.4|87428.5|87378.5|11
1633910880000|2021-10-11 00:08:00|87429.4|87379.4|87429.5|87379.5|87431.9|87381.9|87427.9|87377.9|27
1633910890000|2021-10-11 00:08:10|87428.7|87378.7|87430.7|87380.7|87431.8|87381.8|87428.3|87378.3|29
1633910900000|2021-10-11 00:08:20|87430.9|87380.9|87425.1|87375.1|87430.9|87380.9|87422.7|87372.7|48
1633910910000|2021-10-11 00:08:30|87425.2|87375.2|87426.6|87376.6|87427.3|87377.3|87423.6|87373.6|23
1633910920000|2021-10-11 00:08:40|87426.9|87376.9|87421.5|87371.5|87427.4|87377.4|87421.3|87371.3|29
1633910930000|2021-10-11 00:08:50|87422.4|87372.4|87419.2|87369.2|87424|87374|87417.1|87367.1|33
1633910940000|2021-10-11 00:09:00|87418.6|87368.6|87418.2|87368.2|87419.6|87369.6|87417.1|87367.1|32
1633910950000|2021-10-11 00:09:10|87418|87368|87417.7|87367.7|87418.2|87368.2|87413.4|87363.4|28
1633910960000|2021-10-11 00:09:20|87417.3|87367.3|87418.9|87368.9|87420.1|87370.1|87416.2|87366.2|17
1633910970000|2021-10-11 00:09:30|87417.8|87367.8|87418.5|87368.5|87420.2|87370.2|87416.1|87366.1|28
1633910980000|2021-10-11 00:09:40|87419.3|87369.3|87421.5|87371.5|87422|87372|87418.9|87368.9|16
1633910990000|2021-10-11 00:09:50|87419.8|87369.8|87421.2|87371.2|87424.6|87374.6|87419.8|87369.8|21
1633911000000|2021-10-11 00:10:00|87421.6|87371.6|87424.7|87374.7|87425.4|87375.4|87421.1|87371.1|23
1633911010000|2021-10-11 00:10:10|87422.2|87372.2|87420|87370|87423.6|87373.6|87417.4|87367.4|15
1633911020000|2021-10-11 00:10:20|87420.7|87370.7|87421.9|87371.9|87426.6|87376.6|87420.7|87370.7|20
1633911030000|2021-10-11 00:10:30|87422|87372|87423.1|87373.1|87423.4|87373.4|87421.2|87371.2|20
1633911040000|2021-10-11 00:10:40|87422.6|87372.6|87422.6|87372.6|87423|87373|87421.9|87371.9|19
1633911050000|2021-10-11 00:10:50|87422.7|87372.7|87423.3|87373.3|87423.3|87373.3|87422.5|87372.5|14
1633911060000|2021-10-11 00:11:00|87423.2|87373.2|87423.1|87373.1|87423.2|87373.2|87422.9|87372.9|9
1633911070000|2021-10-11 00:11:10|87423.5|87373.5|87420.8|87370.8|87426.2|87376.2|87420.8|87370.8|20
1633911080000|2021-10-11 00:11:20|87423.2|87373.2|87426.1|87376.1|87426.1|87376.1|87423.2|87373.2|18
1633911090000|2021-10-11 00:11:30|87426.4|87376.4|87427.4|87377.4|87427.5|87377.5|87426.4|87376.4|13
1633911100000|2021-10-11 00:11:40|87427.3|87377.3|87432.7|87382.7|87433.2|87383.2|87426.3|87376.3|28
1633911110000|2021-10-11 00:11:50|87433|87383|87431.1|87381.1|87433|87383|87431.1|87381.1|25
1633911120000|2021-10-11 00:12:00|87431.3|87381.3|87431.1|87381.1|87433.9|87383.9|87429.8|87379.8|48
1633911130000|2021-10-11 00:12:10|87431.2|87381.2|87431.6|87381.6|87431.9|87381.9|87430.7|87380.7|28
1633911140000|2021-10-11 00:12:20|87431.9|87381.9|87432.8|87382.8|87435.5|87385.5|87431.6|87381.6|32
1633911150000|2021-10-11 00:12:30|87433.1|87383.1|87433.3|87383.3|87434.8|87384.8|87429.2|87379.2|34
1633911160000|2021-10-11 00:12:40|87433.8|87383.8|87430.2|87380.2|87438.2|87388.2|87430.1|87380.1|47
1633911170000|2021-10-11 00:12:50|87430|87380|87431.5|87381.5|87432.8|87382.8|87430|87380|24
1633911180000|2021-10-11 00:13:00|87431.4|87381.4|87430.7|87380.7|87433.3|87383.3|87430.7|87380.7|12
1633911190000|2021-10-11 00:13:10|87430.8|87380.8|87431.8|87381.8|87431.8|87381.8|87430.4|87380.4|16
1633911200000|2021-10-11 00:13:20|87431.5|87381.5|87421.8|87371.8|87434.6|87384.6|87418.9|87368.9|50
1633911210000|2021-10-11 00:13:30|87422.6|87372.6|87415|87365|87422.6|87372.6|87414.9|87364.9|33
1633911220000|2021-10-11 00:13:40|87416.3|87366.3|87419.7|87369.7|87420|87370|87414.9|87364.9|19
1633911230000|2021-10-11 00:13:50|87419.6|87369.6|87415.5|87365.5|87419.9|87369.9|87415.4|87365.4|18
1633911240000|2021-10-11 00:14:00|87416.4|87366.4|87420.6|87370.6|87422|87372|87415.5|87365.5|32
1633911250000|2021-10-11 00:14:10|87420.3|87370.3|87416.5|87366.5|87420.8|87370.8|87409.6|87359.6|36
1633911260000|2021-10-11 00:14:20|87416.7|87366.7|87412.7|87362.7|87417|87367|87408.4|87358.4|39
1633911270000|2021-10-11 00:14:30|87412.2|87362.2|87413.9|87363.9|87415.5|87365.5|87407.6|87357.6|33
1633911280000|2021-10-11 00:14:40|87413.7|87363.7|87405.3|87355.3|87413.7|87363.7|87403|87353|40
1633911290000|2021-10-11 00:14:50|87404.4|87354.4|87406.2|87356.2|87409.9|87359.9|87401.1|87351.1|32
1633911300000|2021-10-11 00:15:00|87406.6|87356.6|87409.8|87359.8|87414.3|87364.3|87405.9|87355.9|42
1633911310000|2021-10-11 00:15:10|87410|87360|87407.3|87357.3|87414.7|87364.7|87404.7|87354.7|54
1633911320000|2021-10-11 00:15:20|87407.8|87357.8|87404.7|87354.7|87408.5|87358.5|87404.6|87354.6|19
1633911330000|2021-10-11 00:15:30|87404.2|87354.2|87405.5|87355.5|87408.9|87358.9|87404.1|87354.1|12
1633911340000|2021-10-11 00:15:40|87405.8|87355.8|87395.7|87345.7|87408.2|87358.2|87391.6|87341.6|39
1633911350000|2021-10-11 00:15:50|87396|87346|87398.3|87348.3|87399.8|87349.8|87393.1|87343.1|56
1633911360000|2021-10-11 00:16:00|87397.4|87347.4|87399.1|87349.1|87399.7|87349.7|87397.4|87347.4|24
1633911370000|2021-10-11 00:16:10|87399.6|87349.6|87392.7|87342.7|87399.6|87349.6|87389.9|87339.9|44
1633911380000|2021-10-11 00:16:20|87391.9|87341.9|87390.1|87340.1|87394.4|87344.4|87387.8|87337.8|40
1633911390000|2021-10-11 00:16:30|87390.8|87340.8|87390.5|87340.5|87390.9|87340.9|87389.4|87339.4|21
1633911400000|2021-10-11 00:16:40|87390.4|87340.4|87394.2|87344.2|87395.3|87345.3|87390.2|87340.2|26
1633911410000|2021-10-11 00:16:50|87393.7|87343.7|87393.5|87343.5|87397.2|87347.2|87391.3|87341.3|28
1633911420000|2021-10-11 00:17:00|87394|87344|87393|87343|87396.1|87346.1|87393|87343|27
1633911430000|2021-10-11 00:17:10|87393.4|87343.4|87396.8|87346.8|87398.6|87348.6|87392.2|87342.2|36
1633911440000|2021-10-11 00:17:20|87397.8|87347.8|87395.8|87345.8|87397.8|87347.8|87395|87345|27
1633911450000|2021-10-11 00:17:30|87395.4|87345.4|87397.8|87347.8|87398.3|87348.3|87395.1|87345.1|34
1633911460000|2021-10-11 00:17:40|87398.1|87348.1|87397.5|87347.5|87398.6|87348.6|87397.5|87347.5|10
1633911470000|2021-10-11 00:17:50|87399.9|87349.9|87398.4|87348.4|87399.9|87349.9|87395|87345|32
1633911480000|2021-10-11 00:18:00|87398.5|87348.5|87403.6|87353.6|87403.6|87353.6|87398.5|87348.5|29
1633911490000|2021-10-11 00:18:10|87404.4|87354.4|87400|87350|87404.4|87354.4|87397|87347|26
1633911500000|2021-10-11 00:18:20|87399.8|87349.8|87397.7|87347.7|87399.8|87349.8|87397.7|87347.7|23
1633911510000|2021-10-11 00:18:30|87398|87348|87398.5|87348.5|87399.8|87349.8|87397.8|87347.8|22
1633911520000|2021-10-11 00:18:40|87399.6|87349.6|87397.2|87347.2|87399.6|87349.6|87396.1|87346.1|14
1633911530000|2021-10-11 00:18:50|87398|87348|87402.1|87352.1|87402.3|87352.3|87398|87348|11
1633911540000|2021-10-11 00:19:00|87401.9|87351.9|87396.7|87346.7|87401.9|87351.9|87394.8|87344.8|21
1633911550000|2021-10-11 00:19:10|87396.1|87346.1|87396|87346|87398|87348|87395.2|87345.2|31
1633911560000|2021-10-11 00:19:20|87396.1|87346.1|87400.6|87350.6|87403.8|87353.8|87396.1|87346.1|19
1633911570000|2021-10-11 00:19:30|87404.2|87354.2|87395.1|87345.1|87404.2|87354.2|87394.2|87344.2|12
1633911580000|2021-10-11 00:19:40|87396.1|87346.1|87400.9|87350.9|87400.9|87350.9|87391.4|87341.4|16
1633911590000|2021-10-11 00:19:50|87403.1|87353.1|87397.1|87347.1|87403.4|87353.4|87396.2|87346.2|15
1633911600000|2021-10-11 00:20:00|87397.3|87347.3|87397.8|87347.8|87401.3|87351.3|87395.2|87345.2|17
1633911610000|2021-10-11 00:20:10|87400.5|87350.5|87398.4|87348.4|87400.5|87350.5|87397.6|87347.6|13
1633911620000|2021-10-11 00:20:20|87391.9|87341.9|87399.5|87349.5|87400.2|87350.2|87391.9|87341.9|16
1633911630000|2021-10-11 00:20:30|87393.5|87343.5|87397.7|87347.7|87398.1|87348.1|87393.5|87343.5|11
1633911640000|2021-10-11 00:20:40|87397.9|87347.9|87400.7|87350.7|87400.8|87350.8|87397.7|87347.7|13
1633911650000|2021-10-11 00:20:50|87394|87344|87397|87347|87397.9|87347.9|87394|87344|10
1633911660000|2021-10-11 00:21:00|87401.3|87351.3|87401.6|87351.6|87412.9|87353.3|87399.6|87338.3|20
1633911670000|2021-10-11 00:21:10|87402|87352|87394.3|87344.3|87402|87352|87394.3|87344.3|19
1633911680000|2021-10-11 00:21:20|87399.2|87349.2|87395.2|87345.2|87400.4|87350.4|87393.9|87343.9|30
1633911690000|2021-10-11 00:21:30|87395.3|87345.3|87405.5|87333|87405.5|87347.5|87391.3|87333|37
1633911700000|2021-10-11 00:21:40|87405.7|87333.1|87392.2|87342.2|87405.7|87346.1|87389.8|87333.1|43
1633911710000|2021-10-11 00:21:50|87391.6|87341.6|87389.8|87339.8|87394.1|87344.1|87389.3|87339.3|37
1633911720000|2021-10-11 00:22:00|87389.4|87339.4|87391.1|87341.1|87391.1|87341.1|87386.4|87336.4|43
1633911730000|2021-10-11 00:22:10|87391|87341|87389.6|87339.6|87391.5|87341.5|87389.1|87339.1|48
1633911740000|2021-10-11 00:22:20|87388.9|87338.9|87390.4|87340.4|87391.6|87341.6|87387|87337|37
1633911750000|2021-10-11 00:22:30|87390.1|87340.1|87392.1|87342.1|87392.6|87342.6|87388.4|87338.4|30
1633911760000|2021-10-11 00:22:40|87391.8|87341.8|87392.5|87342.5|87396.4|87346.4|87386.1|87336.1|23
1633911770000|2021-10-11 00:22:50|87396.3|87346.3|87394.5|87344.5|87396.3|87346.3|87391.3|87341.3|36
1633911780000|2021-10-11 00:23:00|87393.7|87343.7|87394.4|87344.4|87395.4|87345.4|87391.1|87341.1|28
1633911790000|2021-10-11 00:23:10|87393.7|87343.7|87392.6|87342.6|87394.4|87344.4|87389.7|87339.7|23
1633911800000|2021-10-11 00:23:20|87392.5|87342.5|87392.4|87342.4|87394.6|87344.6|87389.5|87339.5|50
1633911810000|2021-10-11 00:23:30|87392|87342|87390.7|87340.7|87395.7|87345.7|87390.2|87340.2|41
1633911820000|2021-10-11 00:23:40|87390.8|87340.8|87389.1|87339.1|87395|87345|87389.1|87339.1|49
1633911830000|2021-10-11 00:23:50|87395.3|87345.3|87393.9|87343.9|87395.3|87345.3|87390.7|87340.7|31
1633911840000|2021-10-11 00:24:00|87394.3|87344.3|87391.9|87341.9|87395.1|87345.1|87387.5|87337.5|23
1633911850000|2021-10-11 00:24:10|87392.4|87342.4|87392.6|87342.6|87393|87343|87389.4|87339.4|14
1633911860000|2021-10-11 00:24:20|87392.9|87342.9|87391.5|87341.5|87393.6|87343.6|87387.7|87337.7|16
1633911870000|2021-10-11 00:24:30|87391.7|87341.7|87391.2|87341.2|87393.3|87343.3|87387.8|87337.8|22
1633911880000|2021-10-11 00:24:40|87391.8|87341.8|87392.6|87342.6|87392.6|87342.6|87389.9|87339.9|27
1633911890000|2021-10-11 00:24:50|87392|87342|87389.2|87339.2|87393|87343|87388|87338|33
1633911900000|2021-10-11 00:25:00|87389.3|87339.3|87390.7|87340.7|87392.9|87342.9|87389.3|87339.3|25
1633911910000|2021-10-11 00:25:10|87390.8|87340.8|87387.2|87337.2|87390.8|87340.8|87387.2|87337.2|16
1633911920000|2021-10-11 00:25:20|87386|87336|87386|87336|87386.7|87336.7|87384.7|87334.7|17
1633911930000|2021-10-11 00:25:30|87386.4|87336.4|87386.1|87336.1|87387.2|87337.2|87385.4|87335.4|18
1633911940000|2021-10-11 00:25:40|87385.8|87335.8|87387.5|87337.5|87388.2|87338.2|87385.8|87335.8|10
1633911950000|2021-10-11 00:25:50|87388.5|87338.5|87386.6|87336.6|87389.1|87339.1|87385.6|87335.6|20
1633911960000|2021-10-11 00:26:00|87386.4|87336.4|87384.9|87334.9|87386.9|87336.9|87384.9|87334.9|19
1633911970000|2021-10-11 00:26:10|87385.1|87335.1|87389.8|87339.8|87391.2|87341.2|87385.1|87335.1|20
1633911980000|2021-10-11 00:26:20|87389.6|87339.6|87390.2|87340.2|87392.1|87342.1|87385.4|87335.4|27
1633911990000|2021-10-11 00:26:30|87386.1|87336.1|87386.6|87336.6|87391.7|87341.7|87385.5|87335.5|37
1633912000000|2021-10-11 00:26:40|87386.5|87336.5|87385.6|87335.6|87386.5|87336.5|87384.6|87334.6|17
1633912010000|2021-10-11 00:26:50|87385.5|87335.5|87385.8|87335.8|87386.3|87336.3|87385.5|87335.5|11
1633912020000|2021-10-11 00:27:00|87385.7|87335.7|87386.8|87336.8|87389.2|87339.2|87381.2|87331.2|40
1633912030000|2021-10-11 00:27:10|87386.6|87336.6|87393.3|87343.3|87395|87345|87384.4|87334.4|54
1633912040000|2021-10-11 00:27:20|87392.1|87342.1|87396.8|87346.8|87401|87351|87392.1|87342.1|41
1633912050000|2021-10-11 00:27:30|87396.9|87346.9|87397.1|87347.1|87397.6|87347.6|87395.6|87345.6|17
1633912060000|2021-10-11 00:27:40|87396.6|87346.6|87399.6|87349.6|87401.4|87351.4|87396.3|87346.3|23
1633912070000|2021-10-11 00:27:50|87399.8|87349.8|87402|87352|87402.6|87352.6|87398.7|87348.7|20
1633912080000|2021-10-11 00:28:00|87401.5|87351.5|87406.4|87356.4|87407.6|87357.6|87400.9|87350.9|29
1633912090000|2021-10-11 00:28:10|87407.5|87357.5|87402.9|87352.9|87407.5|87357.5|87402.7|87352.7|11
1633912100000|2021-10-11 00:28:20|87403|87353|87395.3|87345.3|87404.6|87354.6|87394.3|87344.3|27
1633912110000|2021-10-11 00:28:30|87395.8|87345.8|87399|87349|87399.5|87349.5|87394.4|87344.4|17
1633912120000|2021-10-11 00:28:40|87398.1|87348.1|87393|87343|87398.3|87348.3|87392.6|87342.6|15
1633912130000|2021-10-11 00:28:50|87393.9|87343.9|87396.7|87346.7|87396.7|87346.7|87392.8|87342.8|23
1633912140000|2021-10-11 00:29:00|87397.2|87347.2|87394|87344|87397.7|87347.7|87393.2|87343.2|16
1633912150000|2021-10-11 00:29:10|87395.1|87345.1|87396.8|87346.8|87397|87347|87391.9|87341.9|16
1633912160000|2021-10-11 00:29:20|87396|87346|87395.4|87345.4|87396.5|87346.5|87390.3|87340.3|21
1633912170000|2021-10-11 00:29:30|87394.1|87344.1|87392.4|87342.4|87397|87347|87389.2|87339.2|20
1633912180000|2021-10-11 00:29:40|87396.3|87346.3|87389.7|87339.7|87396.3|87346.3|87389.5|87339.5|16
1633912190000|2021-10-11 00:29:50|87390.1|87340.1|87390.2|87340.2|87391.8|87341.8|87389.9|87339.9|10
1633912200000|2021-10-11 00:30:00|87390.3|87340.3|87387.7|87337.7|87393.1|87343.1|87387|87337|21
1633912210000|2021-10-11 00:30:10|87388.2|87338.2|87388|87338|87391.7|87341.7|87387.5|87337.5|16
1633912220000|2021-10-11 00:30:20|87388.4|87338.4|87407.8|87336.6|87410.4|87344.6|87388|87336.2|17
1633912230000|2021-10-11 00:30:30|87392.3|87335.4|87385.7|87335.7|87397.2|87347.2|87385.1|87335.1|31
1633912240000|2021-10-11 00:30:40|87385.2|87335.2|87385.6|87335.6|87387.3|87337.3|87383.2|87333.2|33
1633912250000|2021-10-11 00:30:50|87385.7|87335.7|87384.6|87334.6|87386.1|87336.1|87383.4|87333.4|13
1633912260000|2021-10-11 00:31:00|87380.9|87330.9|87385|87335|87385.5|87335.5|87380.9|87330.9|16
1633912270000|2021-10-11 00:31:10|87384.8|87334.8|87387.2|87337.2|87387.2|87337.2|87384.1|87334.1|15
1633912280000|2021-10-11 00:31:20|87380.2|87330.2|87377.3|87327.3|87383.9|87333.9|87375.8|87325.8|39
1633912290000|2021-10-11 00:31:30|87376.8|87326.8|87374|87324|87380.8|87330.8|87370.4|87320.4|33
1633912300000|2021-10-11 00:31:40|87373.2|87323.2|87372.8|87322.8|87375|87325|87371.6|87321.6|13
1633912310000|2021-10-11 00:31:50|87374.3|87324.3|87376.8|87326.8|87377.1|87327.1|87374.3|87324.3|13
1633912320000|2021-10-11 00:32:00|87377.3|87327.3|87375.2|87325.2|87381.6|87331.6|87373.4|87323.4|30
1633912330000|2021-10-11 00:32:10|87376|87326|87377.1|87327.1|87380.8|87330.8|87371.8|87321.8|29
1633912340000|2021-10-11 00:32:20|87377.3|87327.3|87373|87323|87379.7|87329.7|87370.7|87320.7|33
1633912350000|2021-10-11 00:32:30|87372.4|87322.4|87371.8|87321.8|87373.2|87323.2|87367.5|87317.5|40
1633912360000|2021-10-11 00:32:40|87371.6|87321.6|87373.2|87323.2|87373.8|87323.8|87368|87318|33
1633912370000|2021-10-11 00:32:50|87369.5|87319.5|87371.8|87321.8|87373|87323|87368.3|87318.3|24
1633912380000|2021-10-11 00:33:00|87371.9|87321.9|87371.3|87321.3|87374.1|87324.1|87364|87314|30
1633912390000|2021-10-11 00:33:10|87369.5|87319.5|87369.1|87319.1|87372.4|87322.4|87363|87313|57
1633912400000|2021-10-11 00:33:20|87368.7|87318.7|87363|87313|87369.4|87319.4|87359.7|87309.7|39
1633912410000|2021-10-11 00:33:30|87363.4|87313.4|87363.5|87313.5|87366.6|87316.6|87362.8|87312.8|21
1633912420000|2021-10-11 00:33:40|87363.9|87313.9|87360.6|87310.6|87368.1|87318.1|87360.6|87310.6|18
1633912430000|2021-10-11 00:33:50|87361.2|87311.2|87368.3|87318.3|87370.9|87320.9|87360|87310|16
1633912440000|2021-10-11 00:34:00|87367.7|87317.7|87367.7|87317.7|87368.6|87318.6|87367.4|87317.4|22
1633912450000|2021-10-11 00:34:10|87367.3|87317.3|87362.5|87312.5|87367.5|87317.5|87361.1|87311.1|18
1633912460000|2021-10-11 00:34:20|87362.3|87312.3|87361.1|87311.1|87363.2|87313.2|87358.5|87308.5|31
1633912470000|2021-10-11 00:34:30|87360.5|87310.5|87361.7|87311.7|87364.4|87314.4|87360.5|87310.5|14
1633912480000|2021-10-11 00:34:40|87361.6|87311.6|87361.8|87311.8|87364.2|87314.2|87358.1|87308.1|23
1633912490000|2021-10-11 00:34:50|87362.3|87312.3|87362.1|87312.1|87364.3|87314.3|87360.3|87310.3|25
1633912500000|2021-10-11 00:35:00|87362.2|87312.2|87363.2|87313.2|87366.4|87316.4|87359|87309|34
1633912510000|2021-10-11 00:35:10|87363.3|87313.3|87369|87319|87369.9|87319.9|87362.5|87312.5|28
1633912520000|2021-10-11 00:35:20|87369.4|87319.4|87366.8|87316.8|87370.7|87320.7|87364.8|87314.8|23
1633912530000|2021-10-11 00:35:30|87365.8|87315.8|87366.3|87316.3|87368|87318|87365.8|87315.8|22
1633912540000|2021-10-11 00:35:40|87366.8|87316.8|87363.2|87313.2|87366.8|87316.8|87359.9|87309.9|40
1633912550000|2021-10-11 00:35:50|87363.4|87313.4|87362.9|87312.9|87366.9|87316.9|87357.9|87307.9|35
1633912560000|2021-10-11 00:36:00|87363.2|87313.2|87363|87313|87363.8|87313.8|87363|87313|14
1633912570000|2021-10-11 00:36:10|87362.9|87312.9|87360.4|87310.4|87365.8|87315.8|87359.6|87309.6|21
1633912580000|2021-10-11 00:36:20|87360.5|87310.5|87362.5|87312.5|87365.7|87315.7|87360.5|87310.5|24
1633912590000|2021-10-11 00:36:30|87362.6|87312.6|87362.1|87312.1|87363.8|87313.8|87357.1|87307.1|29
1633912600000|2021-10-11 00:36:40|87361.6|87311.6|87365.2|87315.2|87365.2|87315.2|87361.6|87311.6|15
1633912610000|2021-10-11 00:36:50|87364.3|87314.3|87364.6|87314.6|87367.4|87317.4|87360.6|87310.6|18
1633912620000|2021-10-11 00:37:00|87364.4|87314.4|87365|87315|87365|87315|87361.9|87311.9|14
1633912630000|2021-10-11 00:37:10|87364.7|87314.7|87365.6|87315.6|87368.9|87318.9|87364.5|87314.5|38
1633912640000|2021-10-11 00:37:20|87364.5|87314.5|87368.9|87318.9|87374.3|87324.3|87359.6|87309.6|27
1633912650000|2021-10-11 00:37:30|87368.8|87318.8|87366.3|87316.3|87368.8|87318.8|87361.6|87311.6|30
1633912660000|2021-10-11 00:37:40|87365.8|87315.8|87368.5|87318.5|87370|87320|87365.8|87315.8|19
1633912670000|2021-10-11 00:37:50|87368.3|87318.3|87375|87325|87375|87325|87367.7|87317.7|46
1633912680000|2021-10-11 00:38:00|87372.1|87322.1|87374.9|87324.9|87376|87326|87371.8|87321.8|25
1633912690000|2021-10-11 00:38:10|87372.4|87322.4|87369.2|87319.2|87376.8|87326.8|87366.1|87316.1|29
1633912700000|2021-10-11 00:38:20|87369|87319|87368.4|87318.4|87373.3|87323.3|87367.3|87317.3|41
1633912710000|2021-10-11 00:38:30|87368.2|87318.2|87371.7|87321.7|87374.1|87324.1|87367.3|87317.3|48
1633912720000|2021-10-11 00:38:40|87371.9|87321.9|87372.1|87322.1|87374.5|87324.5|87370.9|87320.9|11
1633912730000|2021-10-11 00:38:50|87371.4|87321.4|87375.6|87325.6|87379.7|87329.7|87371.4|87321.4|26
1633912740000|2021-10-11 00:39:00|87375.8|87325.8|87371.2|87321.2|87376|87326|87370|87320|20
1633912750000|2021-10-11 00:39:10|87370.4|87320.4|87371.8|87321.8|87374.4|87324.4|87367.6|87317.6|17
1633912760000|2021-10-11 00:39:20|87371.1|87321.1|87370.6|87320.6|87372.5|87322.5|87368.4|87318.4|19
1633912770000|2021-10-11 00:39:30|87370.9|87320.9|87372.6|87322.6|87378.3|87328.3|87370.6|87320.6|14
1633912780000|2021-10-11 00:39:40|87372.7|87322.7|87368.8|87318.8|87374.9|87324.9|87363.3|87313.3|14
1633912790000|2021-10-11 00:39:50|87372.8|87322.8|87372.6|87322.6|87373.4|87323.4|87372.2|87322.2|18
1633912800000|2021-10-11 00:40:00|87372.9|87322.9|87371.7|87321.7|87376.2|87326.2|87367.3|87317.3|28
1633912810000|2021-10-11 00:40:10|87371.4|87321.4|87368.9|87318.9|87371.7|87321.7|87366.3|87316.3|29
1633912820000|2021-10-11 00:40:20|87368.6|87318.6|87368.6|87318.6|87369.9|87319.9|87367.3|87317.3|31
1633912830000|2021-10-11 00:40:30|87368.7|87318.7|87367.1|87317.1|87368.7|87318.7|87364.3|87314.3|30
1633912840000|2021-10-11 00:40:40|87366.2|87316.2|87370.1|87320.1|87370.3|87320.3|87366.2|87316.2|20
1633912850000|2021-10-11 00:40:50|87372|87322|87366.7|87316.7|87372.6|87322.6|87363.2|87313.2|18
1633912860000|2021-10-11 00:41:00|87362.8|87312.8|87362.5|87312.5|87373|87323|87362.4|87312.4|18
1633912870000|2021-10-11 00:41:10|87363.2|87313.2|87366.4|87316.4|87366.7|87316.7|87363.2|87313.2|11
1633912880000|2021-10-11 00:41:20|87366|87316|87362|87312|87366.7|87316.7|87362|87312|12
1633912890000|2021-10-11 00:41:30|87361.9|87311.9|87364.3|87314.3|87365.7|87315.7|87361.9|87311.9|16
1633912900000|2021-10-11 00:41:40|87368.8|87318.8|87369.7|87319.7|87370.2|87320.2|87365.6|87315.6|23
1633912910000|2021-10-11 00:41:50|87370.5|87320.5|87368.6|87318.6|87370.5|87320.5|87366.1|87316.1|13
1633912920000|2021-10-11 00:42:00|87370.6|87320.6|87369.3|87319.3|87370.6|87320.6|87368|87318|11
1633912930000|2021-10-11 00:42:10|87369|87319|87365.5|87315.5|87369.2|87319.2|87365.5|87315.5|7
1633912940000|2021-10-11 00:42:20|87366|87316|87371|87321|87372.9|87322.9|87366|87316|20
1633912950000|2021-10-11 00:42:30|87371.2|87321.2|87372.6|87322.6|87373.1|87323.1|87369|87319|26
1633912960000|2021-10-11 00:42:40|87372.2|87322.2|87373.6|87323.6|87377.4|87327.4|87371.6|87321.6|31
1633912970000|2021-10-11 00:42:50|87374.1|87324.1|87375.1|87325.1|87375.6|87325.6|87374|87324|13
1633912980000|2021-10-11 00:43:00|87375.5|87325.5|87376|87326|87376.3|87326.3|87375.3|87325.3|17
1633912990000|2021-10-11 00:43:10|87375.8|87325.8|87377.4|87327.4|87377.9|87327.9|87375.3|87325.3|24
1633913000000|2021-10-11 00:43:20|87376.8|87326.8|87378.6|87328.6|87388.7|87328.6|87370.1|87311.6|25
1633913010000|2021-10-11 00:43:30|87377.3|87327.3|87387.5|87315.9|87389.9|87327.5|87376.6|87315.9|15
1633913020000|2021-10-11 00:43:40|87376.3|87326.3|87375.5|87325.5|87389.7|87328.7|87373.7|87317.9|16
1633913030000|2021-10-11 00:43:50|87375.8|87325.8|87376.2|87326.2|87376.8|87326.8|87375.7|87325.7|18
1633913040000|2021-10-11 00:44:00|87376.1|87326.1|87374.7|87324.7|87377.2|87327.2|87374.4|87324.4|28
1633913050000|2021-10-11 00:44:10|87377|87327|87388.7|87315.4|87389|87328.4|87376.8|87314.9|14
1633913060000|2021-10-11 00:44:20|87389.7|87314.6|87376.8|87326.8|87389.7|87328.9|87373.8|87314.6|27
1633913070000|2021-10-11 00:44:30|87376.2|87326.2|87392.1|87316.5|87392.1|87331.7|87375.6|87316.5|20
1633913080000|2021-10-11 00:44:40|87391.8|87316.3|87376.2|87326.2|87391.8|87329.2|87375.4|87316.3|40
1633913090000|2021-10-11 00:44:50|87376.1|87326.1|87373.9|87323.9|87376.2|87326.2|87373.9|87323.9|20
1633913100000|2021-10-11 00:45:00|87374.1|87324.1|87373.9|87323.9|87377.3|87327.3|87372.9|87322.9|30
1633913110000|2021-10-11 00:45:10|87374.1|87324.1|87375|87325|87390.5|87328.2|87370.2|87314.6|35
1633913120000|2021-10-11 00:45:20|87375.3|87325.3|87375.6|87325.6|87385|87330.8|87375.3|87314.1|25
1633913130000|2021-10-11 00:45:30|87375.8|87325.8|87371.8|87321.8|87387|87327.4|87371.7|87315.8|28
1633913140000|2021-10-11 00:45:40|87372|87322|87372.8|87322.8|87374.2|87324.2|87370.7|87320.7|30
1633913150000|2021-10-11 00:45:50|87382.9|87312|87371.7|87321.7|87383.1|87324.5|87371.6|87310.9|22
1633913160000|2021-10-11 00:46:00|87371.8|87321.8|87369.9|87319.9|87373.2|87323.2|87368.6|87318.6|26
1633913170000|2021-10-11 00:46:10|87370.3|87320.3|87370.7|87320.7|87372.6|87322.6|87368.1|87318.1|36
1633913180000|2021-10-11 00:46:20|87370.8|87320.8|87365.3|87315.3|87370.8|87320.8|87365.3|87315.3|20
1633913190000|2021-10-11 00:46:30|87365.6|87315.6|87366.6|87316.6|87380.3|87322.6|87365.6|87308.6|13
1633913200000|2021-10-11 00:46:40|87366.7|87316.7|87367.3|87317.3|87370.4|87320.4|87365|87315|25
1633913210000|2021-10-11 00:46:50|87367|87317|87368.9|87318.9|87370.7|87320.7|87367|87317|10
1633913220000|2021-10-11 00:47:00|87369.3|87319.3|87366|87316|87369.4|87319.4|87360.3|87310.3|6
1633913230000|2021-10-11 00:47:10|87365.8|87315.8|87365.4|87315.4|87370.7|87320.7|87361.2|87311.2|19
1633913240000|2021-10-11 00:47:20|87365.7|87315.7|87371.3|87321.3|87373.9|87323.9|87365.7|87315.7|17
1633913250000|2021-10-11 00:47:30|87371.5|87321.5|87369.9|87319.9|87371.9|87321.9|87369.9|87319.9|12
1633913260000|2021-10-11 00:47:40|87369.7|87319.7|87367.2|87317.2|87369.7|87319.7|87363.7|87313.7|16
1633913270000|2021-10-11 00:47:50|87366.2|87316.2|87368.6|87318.6|87368.7|87318.7|87365.1|87315.1|20
1633913280000|2021-10-11 00:48:00|87367|87317|87364.9|87314.9|87369.1|87319.1|87364.8|87314.8|16
1633913290000|2021-10-11 00:48:10|87365|87315|87367.6|87317.6|87368.2|87318.2|87364.4|87314.4|19
1633913300000|2021-10-11 00:48:20|87367.2|87317.2|87369|87319|87371.9|87321.9|87367.2|87317.2|20
1633913310000|2021-10-11 00:48:30|87369.1|87319.1|87361.9|87311.9|87370.4|87320.4|87361.9|87311.9|11
1633913320000|2021-10-11 00:48:40|87361.7|87311.7|87368.3|87318.3|87368.5|87318.5|87361.7|87311.7|12
1633913330000|2021-10-11 00:48:50|87367.9|87317.9|87370.7|87320.7|87374.8|87324.8|87367.9|87317.9|22
1633913340000|2021-10-11 00:49:00|87370.3|87320.3|87372.7|87322.7|87373.1|87323.1|87369.6|87319.6|12
1633913350000|2021-10-11 00:49:10|87372.6|87322.6|87366.7|87316.7|87372.6|87322.6|87366.3|87316.3|13
1633913360000|2021-10-11 00:49:20|87367.2|87317.2|87364.8|87314.8|87369|87319|87364.8|87314.8|11
1633913370000|2021-10-11 00:49:30|87365.9|87315.9|87367.7|87317.7|87370.1|87320.1|87365.9|87315.9|16
1633913380000|2021-10-11 00:49:40|87368|87318|87370.2|87320.2|87371|87321|87367.2|87317.2|19
1633913390000|2021-10-11 00:49:50|87370.4|87320.4|87366|87316|87370.5|87320.5|87363.5|87313.5|16
1633913400000|2021-10-11 00:50:00|87367.2|87317.2|87366.4|87316.4|87368.1|87318.1|87365.5|87315.5|12
1633913410000|2021-10-11 00:50:10|87366.5|87316.5|87364.2|87314.2|87367|87317|87363.2|87313.2|17
1633913420000|2021-10-11 00:50:20|87364.9|87314.9|87365|87315|87366.4|87316.4|87363.6|87313.6|16
1633913430000|2021-10-11 00:50:30|87365.1|87315.1|87365.5|87315.5|87365.9|87315.9|87363.7|87313.7|17
1633913440000|2021-10-11 00:50:40|87365.9|87315.9|87367.9|87317.9|87368.8|87318.8|87365.9|87315.9|11
1633913450000|2021-10-11 00:50:50|87368.9|87318.9|87367.5|87317.5|87368.9|87318.9|87363.5|87313.5|23
1633913460000|2021-10-11 00:51:00|87367.2|87317.2|87374.5|87324.5|87375.1|87325.1|87362|87312|39
1633913470000|2021-10-11 00:51:10|87373.9|87323.9|87370.5|87320.5|87375.9|87325.9|87366.5|87316.5|34
1633913480000|2021-10-11 00:51:20|87370.2|87320.2|87369.8|87319.8|87371|87321|87369|87319|20
1633913490000|2021-10-11 00:51:30|87369.7|87319.7|87367.4|87317.4|87370.5|87320.5|87366.7|87316.7|17
1633913500000|2021-10-11 00:51:40|87368.5|87318.5|87368.6|87318.6|87368.6|87318.6|87365.8|87315.8|6
1633913510000|2021-10-11 00:51:50|87372|87322|87365.5|87315.5|87372|87322|87364.1|87314.1|8
1633913520000|2021-10-11 00:52:00|87365.4|87315.4|87368|87318|87369.3|87319.3|87365|87315|28
1633913530000|2021-10-11 00:52:10|87368.8|87318.8|87370.4|87320.4|87372.4|87322.4|87368.4|87318.4|20
1633913540000|2021-10-11 00:52:20|87369.7|87319.7|87376.3|87326.3|87376.3|87326.3|87369.7|87319.7|27
1633913550000|2021-10-11 00:52:30|87375.9|87325.9|87377.5|87327.5|87378.9|87328.9|87374.7|87324.7|26
1633913560000|2021-10-11 00:52:40|87377.8|87327.8|87377.6|87327.6|87378.7|87328.7|87376.7|87326.7|20
1633913570000|2021-10-11 00:52:50|87377.9|87327.9|87376.5|87326.5|87378.6|87328.6|87370.7|87320.7|21
1633913580000|2021-10-11 00:53:00|87376.3|87326.3|87376.6|87326.6|87377.2|87327.2|87375.5|87325.5|17
1633913590000|2021-10-11 00:53:10|87376.9|87326.9|87385.3|87335.3|87386.7|87336.7|87371.4|87321.4|42
1633913600000|2021-10-11 00:53:20|87385.4|87335.4|87384.6|87334.6|87386.6|87336.6|87383.4|87333.4|38
1633913610000|2021-10-11 00:53:30|87384.9|87334.9|87385.5|87335.5|87385.6|87335.6|87380.5|87330.5|21
1633913620000|2021-10-11 00:53:40|87382|87332|87382.1|87332.1|87386.2|87336.2|87381.4|87331.4|18
1633913630000|2021-10-11 00:53:50|87382|87332|87378.3|87328.3|87384.7|87334.7|87376.5|87326.5|21
1633913640000|2021-10-11 00:54:00|87378.8|87328.8|87377.8|87327.8|87383.1|87333.1|87375.8|87325.8|21
1633913650000|2021-10-11 00:54:10|87377.9|87327.9|87380.1|87330.1|87383.8|87333.8|87377.9|87327.9|24
1633913660000|2021-10-11 00:54:20|87380.4|87330.4|87380|87330|87382.8|87332.8|87375.3|87325.3|25
1633913670000|2021-10-11 00:54:30|87380.2|87330.2|87375.4|87325.4|87380.4|87330.4|87374.6|87324.6|31
1633913680000|2021-10-11 00:54:40|87375.9|87325.9|87378.8|87328.8|87391.1|87331.1|87375.8|87319|35
1633913690000|2021-10-11 00:54:50|87377.3|87327.3|87371.7|87321.7|87387.4|87327.3|87371.7|87316.2|21
1633913700000|2021-10-11 00:55:00|87373|87323|87378.9|87328.9|87390|87332|87372|87319.8|47
1633913710000|2021-10-11 00:55:10|87379|87329|87382.3|87332.3|87383.2|87333.2|87378.5|87328.5|43
1633913720000|2021-10-11 00:55:20|87383.2|87333.2|87381.7|87331.7|87383.8|87333.8|87378.7|87328.7|37
1633913730000|2021-10-11 00:55:30|87381.5|87331.5|87384.8|87334.8|87384.8|87334.8|87381.2|87331.2|37
1633913740000|2021-10-11 00:55:40|87384.7|87334.7|87383.4|87333.4|87385.5|87335.5|87380.5|87330.5|25
1633913750000|2021-10-11 00:55:50|87383.5|87333.5|87383.5|87333.5|87383.7|87333.7|87382.7|87332.7|20
1633913760000|2021-10-11 00:56:00|87383.4|87333.4|87386.3|87336.3|87387.2|87337.2|87379.1|87329.1|27
1633913770000|2021-10-11 00:56:10|87385.9|87335.9|87386.7|87336.7|87387.9|87337.9|87385.7|87335.7|21
1633913780000|2021-10-11 00:56:20|87387.3|87337.3|87384.7|87334.7|87387.7|87337.7|87380|87330|24
1633913790000|2021-10-11 00:56:30|87384.5|87334.5|87381.3|87331.3|87384.5|87334.5|87375.4|87325.4|24
1633913800000|2021-10-11 00:56:40|87380.8|87330.8|87382.3|87332.3|87384.2|87334.2|87378.6|87328.6|39
1633913810000|2021-10-11 00:56:50|87382.4|87332.4|87385.2|87335.2|87385.2|87335.2|87380.4|87330.4|39
1633913820000|2021-10-11 00:57:00|87385.8|87335.8|87384.1|87334.1|87386.6|87336.6|87382.8|87332.8|33
1633913830000|2021-10-11 00:57:10|87383.7|87333.7|87386.5|87336.5|87386.5|87336.5|87383.4|87333.4|14
1633913840000|2021-10-11 00:57:20|87386.3|87336.3|87385.7|87335.7|87387.3|87337.3|87383.2|87333.2|26
1633913850000|2021-10-11 00:57:30|87385.4|87335.4|87403|87331.6|87403|87343.1|87385.4|87331.6|32
1633913860000|2021-10-11 00:57:40|87393.5|87343.5|87387.6|87337.6|87393.6|87343.6|87387.5|87337.5|33
1633913870000|2021-10-11 00:57:50|87388.7|87338.7|87385.3|87335.3|87389.2|87339.2|87384.8|87334.8|26
1633913880000|2021-10-11 00:58:00|87385.9|87335.9|87385.5|87335.5|87397.6|87339.7|87384.2|87324.7|22
1633913890000|2021-10-11 00:58:10|87385.7|87335.7|87387.2|87337.2|87396.6|87337.2|87385.7|87323.6|13
1633913900000|2021-10-11 00:58:20|87396.4|87326.2|87386|87336|87396.4|87336.5|87383.6|87326.2|13
1633913910000|2021-10-11 00:58:30|87386.3|87336.3|87389.8|87339.8|87400.8|87340|87384.5|87326.4|18
1633913920000|2021-10-11 00:58:40|87390.5|87340.5|87388.1|87338.1|87390.5|87340.5|87387.8|87337.8|30
1633913930000|2021-10-11 00:58:50|87388.4|87338.4|87386.9|87336.9|87388.5|87338.5|87383.4|87333.4|24
1633913940000|2021-10-11 00:59:00|87386.8|87336.8|87386.5|87336.5|87389|87339|87385.2|87335.2|29
1633913950000|2021-10-11 00:59:10|87386.4|87336.4|87384.6|87334.6|87389|87339|87384.6|87334.6|34
1633913960000|2021-10-11 00:59:20|87385|87335|87383.3|87333.3|87386.7|87336.7|87383.3|87333.3|15
1633913970000|2021-10-11 00:59:30|87384|87334|87385.8|87335.8|87388.4|87338.4|87383.9|87333.9|20
1633913980000|2021-10-11 00:59:40|87386.1|87336.1|87387.8|87337.8|87388.9|87338.9|87386.1|87336.1|6
1633913990000|2021-10-11 00:59:50|87388.3|87338.3|87387.6|87337.6|87389.9|87339.9|87387.6|87337.6|9
1633914000000|2021-10-11 01:00:00|87388.7|87338.7|87382.1|87332.1|87389.7|87339.7|87379.6|87329.6|36
1633914010000|2021-10-11 01:00:10|87381.9|87331.9|87387.5|87337.5|87388.7|87338.7|87381.3|87331.3|24
1633914020000|2021-10-11 01:00:20|87387.4|87337.4|87387.1|87337.1|87390.7|87340.7|87385.5|87335.5|23
1633914030000|2021-10-11 01:00:30|87386.9|87336.9|87385.5|87335.5|87389.7|87339.7|87384.5|87334.5|28
1633914040000|2021-10-11 01:00:40|87390|87340|87382.9|87332.9|87390.7|87340.7|87380.8|87330.8|44
1633914050000|2021-10-11 01:00:50|87382.8|87332.8|87385.7|87335.7|87387.3|87337.3|87382.8|87332.8|31
1633914060000|2021-10-11 01:01:00|87385.6|87335.6|87378.5|87328.5|87385.6|87335.6|87376.1|87326.1|40
1633914070000|2021-10-11 01:01:10|87378.7|87328.7|87384.9|87334.9|87387.5|87337.5|87378.7|87328.7|28
1633914080000|2021-10-11 01:01:20|87384.7|87334.7|87382.2|87332.2|87389|87339|87381|87331|30
1633914090000|2021-10-11 01:01:30|87382.4|87332.4|87382.6|87332.6|87385.7|87335.7|87381.6|87331.6|24
1633914100000|2021-10-11 01:01:40|87382.7|87332.7|87390.2|87340.2|87390.4|87340.4|87382.2|87332.2|20
1633914110000|2021-10-11 01:01:50|87394.2|87344.2|87399|87349|87399|87349|87387.2|87337.2|25
1633914120000|2021-10-11 01:02:00|87398.7|87348.7|87394.4|87344.4|87398.7|87348.7|87390.6|87340.6|18
1633914130000|2021-10-11 01:02:10|87395.2|87345.2|87394.1|87344.1|87396.4|87346.4|87389.9|87339.9|27
1633914140000|2021-10-11 01:02:20|87393.9|87343.9|87395.7|87345.7|87395.7|87345.7|87393.1|87343.1|43
1633914150000|2021-10-11 01:02:30|87395.1|87345.1|87396.7|87346.7|87398.7|87348.7|87394.7|87344.7|15
1633914160000|2021-10-11 01:02:40|87397|87347|87396.6|87346.6|87398.5|87348.5|87396|87346|23
1633914170000|2021-10-11 01:02:50|87397|87347|87393|87343|87398|87348|87390.6|87340.6|21
1633914180000|2021-10-11 01:03:00|87392.8|87342.8|87397.2|87347.2|87399.7|87349.7|87392.8|87342.8|22
1633914190000|2021-10-11 01:03:10|87400.6|87350.6|87391.8|87341.8|87400.9|87350.9|87390.4|87340.4|32
1633914200000|2021-10-11 01:03:20|87394.8|87344.8|87390.2|87340.2|87394.8|87344.8|87389.1|87339.1|25
1633914210000|2021-10-11 01:03:30|87389.8|87339.8|87393|87343|87393|87343|87387.1|87337.1|20
1633914220000|2021-10-11 01:03:40|87393.7|87343.7|87389.5|87339.5|87394.1|87344.1|87389.5|87339.5|20
1633914230000|2021-10-11 01:03:50|87392.2|87342.2|87386.4|87336.4|87394.1|87344.1|87386.1|87336.1|25
1633914240000|2021-10-11 01:04:00|87386.8|87336.8|87386.3|87336.3|87392.8|87342.8|87385.6|87335.6|33
1633914250000|2021-10-11 01:04:10|87387.9|87337.9|87386.7|87336.7|87390|87340|87379.3|87329.3|38
1633914260000|2021-10-11 01:04:20|87385.9|87335.9|87386.2|87336.2|87386.8|87336.8|87383.7|87333.7|30
1633914270000|2021-10-11 01:04:30|87385.2|87335.2|87385.4|87335.4|87389.3|87339.3|87383|87333|28
1633914280000|2021-10-11 01:04:40|87384.1|87334.1|87386.1|87336.1|87386.6|87336.6|87383.9|87333.9|10
1633914290000|2021-10-11 01:04:50|87386|87336|87378.4|87328.4|87386.4|87336.4|87378.4|87328.4|15
1633914300000|2021-10-11 01:05:00|87379.6|87329.6|87384.1|87334.1|87384.3|87334.3|87379.6|87329.6|28
1633914310000|2021-10-11 01:05:10|87385.7|87335.7|87384.7|87334.7|87386|87336|87383.6|87333.6|12
1633914320000|2021-10-11 01:05:20|87384.6|87334.6|87382.4|87332.4|87385.1|87335.1|87382.2|87332.2|11
1633914330000|2021-10-11 01:05:30|87382.3|87332.3|87383.8|87333.8|87386.4|87336.4|87379.3|87329.3|21
1633914340000|2021-10-11 01:05:40|87383.1|87333.1|87377.4|87327.4|87384.1|87334.1|87377|87327|37
1633914350000|2021-10-11 01:05:50|87374.1|87324.1|87376.3|87326.3|87381.2|87331.2|87374.1|87324.1|41
1633914360000|2021-10-11 01:06:00|87377|87327|87374.3|87324.3|87378.3|87328.3|87372.3|87322.3|25
1633914370000|2021-10-11 01:06:10|87375.8|87325.8|87375.8|87325.8|87376.5|87326.5|87373.8|87323.8|18
1633914380000|2021-10-11 01:06:20|87376.1|87326.1|87377.4|87327.4|87381.3|87331.3|87375.2|87325.2|19
1633914390000|2021-10-11 01:06:30|87377|87327|87372.1|87297.4|87377|87327|87346.7|87293.1|65
1633914400000|2021-10-11 01:06:40|87372.3|87297.2|87368.2|87294.8|87373.3|87305.8|87355.8|87293.9|48
1633914410000|2021-10-11 01:06:50|87366.8|87295|87369.8|87298.2|87372.5|87309.9|87353.5|87293|37
1633914420000|2021-10-11 01:07:00|87355.2|87305.2|87375|87304.9|87377.3|87314.6|87354.8|87293.6|46
1633914430000|2021-10-11 01:07:10|87364.6|87314.6|87377|87303.9|87377.2|87315.8|87363.4|87303.3|27
1633914440000|2021-10-11 01:07:20|87376.7|87304.3|87359.9|87309.9|87377.6|87310.2|87357.8|87302.7|26
1633914450000|2021-10-11 01:07:30|87360|87310|87373.4|87300.1|87373.4|87310.5|87359.8|87300.1|17
1633914460000|2021-10-11 01:07:40|87357.9|87301|87366.4|87316.4|87379.4|87316.4|87357.4|87301|44
1633914470000|2021-10-11 01:07:50|87381.8|87306.8|87369.7|87319.7|87381.8|87320|87365.1|87306.8|41
1633914480000|2021-10-11 01:08:00|87369.3|87319.3|87381.5|87310|87381.6|87320.9|87366.2|87309.7|43
1633914490000|2021-10-11 01:08:10|87381|87310.4|87371.3|87321.3|87381|87321.4|87368.5|87310.3|26
1633914500000|2021-10-11 01:08:20|87369.3|87319.3|87366.8|87316.8|87371.9|87321.9|87366.8|87316.8|27
1633914510000|2021-10-11 01:08:30|87366.9|87316.9|87367.5|87317.5|87368.5|87318.5|87363.7|87313.7|23
1633914520000|2021-10-11 01:08:40|87369.7|87319.7|87368.4|87318.4|87370.8|87320.8|87367.5|87317.5|15
1633914530000|2021-10-11 01:08:50|87368.1|87318.1|87364.8|87314.8|87368.8|87318.8|87364.7|87314.7|20
1633914540000|2021-10-11 01:09:00|87364.4|87314.4|87365.5|87315.5|87368.3|87318.3|87363.4|87313.4|27
1633914550000|2021-10-11 01:09:10|87365|87315|87366.3|87316.3|87367.1|87317.1|87364.7|87314.7|25
1633914560000|2021-10-11 01:09:20|87365|87315|87363.4|87313.4|87366.4|87316.4|87363.4|87313.4|27
1633914570000|2021-10-11 01:09:30|87363.8|87313.8|87362.1|87312.1|87367.2|87317.2|87360.6|87310.6|37
1633914580000|2021-10-11 01:09:40|87362.7|87312.7|87365.7|87315.7|87366.7|87316.7|87362.7|87312.7|46
1633914590000|2021-10-11 01:09:50|87364.2|87314.2|87362.2|87312.2|87364.9|87314.9|87361.7|87311.7|38
1633914600000|2021-10-11 01:10:00|87363.1|87313.1|87363.5|87313.5|87364|87314|87361.5|87311.5|30
1633914610000|2021-10-11 01:10:10|87362.7|87312.7|87360.3|87310.3|87364.4|87314.4|87360.3|87310.3|33
1633914620000|2021-10-11 01:10:20|87364.2|87314.2|87366|87316|87366|87316|87363.1|87313.1|30
1633914630000|2021-10-11 01:10:30|87366.3|87316.3|87360.7|87310.7|87366.3|87316.3|87346.3|87296.3|60
1633914640000|2021-10-11 01:10:40|87373.8|87301.5|87360.2|87310.2|87373.8|87313.5|87359.7|87301.3|16
1633914650000|2021-10-11 01:10:50|87360.5|87310.5|87362.2|87312.2|87376.5|87314.1|87354.4|87299.2|48
1633914660000|2021-10-11 01:11:00|87362.1|87312.1|87359.6|87309.6|87363.7|87313.7|87355.6|87305.6|50
1633914670000|2021-10-11 01:11:10|87359.7|87309.7|87361.7|87311.7|87361.7|87311.7|87359.6|87309.6|39
1633914680000|2021-10-11 01:11:20|87361.6|87311.6|87361.9|87311.9|87364.1|87314.1|87360.6|87310.6|41
1633914690000|2021-10-11 01:11:30|87361.8|87311.8|87363.9|87313.9|87364.4|87314.4|87361.7|87311.7|34
1633914700000|2021-10-11 01:11:40|87363.5|87313.5|87362.9|87312.9|87364.6|87314.6|87360.7|87310.7|32
1633914710000|2021-10-11 01:11:50|87362.8|87312.8|87365.4|87315.4|87366|87316|87362.4|87312.4|38
1633914720000|2021-10-11 01:12:00|87364.8|87314.8|87363|87313|87365.7|87315.7|87362.7|87312.7|30
1633914730000|2021-10-11 01:12:10|87363.4|87313.4|87364.1|87314.1|87365.6|87315.6|87362.9|87312.9|46
1633914740000|2021-10-11 01:12:20|87363.9|87313.9|87362.8|87312.8|87365.2|87315.2|87362.1|87312.1|46
1633914750000|2021-10-11 01:12:30|87362.6|87312.6|87364.5|87314.5|87364.5|87314.5|87362.1|87312.1|43
1633914760000|2021-10-11 01:12:40|87364|87314|87359.6|87309.6|87364|87314|87359.6|87309.6|21
1633914770000|2021-10-11 01:12:50|87358.9|87308.9|87360.1|87310.1|87360.3|87310.3|87358.1|87308.1|31
1633914780000|2021-10-11 01:13:00|87359.2|87309.2|87357.3|87307.3|87360|87310|87355.9|87305.9|33
1633914790000|2021-10-11 01:13:10|87357.1|87307.1|87360.8|87310.8|87360.8|87310.8|87357.1|87307.1|19
1633914800000|2021-10-11 01:13:20|87361.2|87311.2|87361.2|87311.2|87361.3|87311.3|87358.3|87308.3|30
1633914810000|2021-10-11 01:13:30|87360.7|87310.7|87361.2|87311.2|87361.3|87311.3|87357.1|87307.1|38
1633914820000|2021-10-11 01:13:40|87360.6|87310.6|87360.9|87310.9|87361.3|87311.3|87357.4|87307.4|32
1633914830000|2021-10-11 01:13:50|87362.2|87312.2|87363.7|87313.7|87364.4|87314.4|87362.1|87312.1|27
1633914840000|2021-10-11 01:14:00|87363.8|87313.8|87361.6|87311.6|87368.1|87318.1|87361.5|87311.5|26
1633914850000|2021-10-11 01:14:10|87360.8|87310.8|87362.9|87312.9|87363.3|87313.3|87360.7|87310.7|20
1633914860000|2021-10-11 01:14:20|87362.8|87312.8|87362.3|87312.3|87362.8|87312.8|87360|87310|15
1633914870000|2021-10-11 01:14:30|87361.9|87311.9|87363.9|87313.9|87363.9|87313.9|87361.2|87311.2|19
1633914880000|2021-10-11 01:14:40|87363.5|87313.5|87362.1|87312.1|87366.3|87316.3|87362.1|87312.1|18
1633914890000|2021-10-11 01:14:50|87362.5|87312.5|87364.7|87314.7|87365|87315|87362.5|87312.5|18
1633914900000|2021-10-11 01:15:00|87364.8|87314.8|87362.9|87312.9|87365.2|87315.2|87362.2|87312.2|16
1633914910000|2021-10-11 01:15:10|87363.1|87313.1|87363.7|87313.7|87364|87314|87360.8|87310.8|53
1633914920000|2021-10-11 01:15:20|87364.1|87314.1|87364.5|87314.5|87367.3|87317.3|87361.8|87311.8|46
1633914930000|2021-10-11 01:15:30|87363.6|87313.6|87366.6|87316.6|87367.1|87317.1|87363.3|87313.3|55
1633914940000|2021-10-11 01:15:40|87366.8|87316.8|87367.4|87317.4|87369|87319|87365.5|87315.5|53
1633914950000|2021-10-11 01:15:50|87368.4|87318.4|87370.1|87320.1|87370.1|87320.1|87366.2|87316.2|45
1633914960000|2021-10-11 01:16:00|87370.4|87320.4|87373.5|87323.5|87374.7|87324.7|87370.4|87320.4|25
1633914970000|2021-10-11 01:16:10|87373.8|87323.8|87371.8|87321.8|87374.9|87324.9|87371.4|87321.4|13
1633914980000|2021-10-11 01:16:20|87371.7|87321.7|87369.3|87319.3|87371.8|87321.8|87369.1|87319.1|17
1633914990000|2021-10-11 01:16:30|87369.4|87319.4|87369|87319|87369.9|87319.9|87368|87318|32
1633915000000|2021-10-11 01:16:40|87369.4|87319.4|87369.7|87319.7|87370.6|87320.6|87369.4|87319.4|13
1633915010000|2021-10-11 01:16:50|87370.2|87320.2|87368.4|87318.4|87370.2|87320.2|87367.5|87317.5|20
1633915020000|2021-10-11 01:17:00|87368.3|87318.3|87368.9|87318.9|87369.5|87319.5|87367.6|87317.6|20
1633915030000|2021-10-11 01:17:10|87369|87319|87375.7|87325.7|87375.7|87325.7|87367.9|87317.9|24
1633915040000|2021-10-11 01:17:20|87375.4|87325.4|87377.2|87327.2|87377.2|87327.2|87371.4|87321.4|36
1633915050000|2021-10-11 01:17:30|87377.6|87327.6|87377.3|87327.3|87377.6|87327.6|87374.9|87324.9|28
1633915060000|2021-10-11 01:17:40|87377|87327|87378|87328|87379.7|87329.7|87377|87327|33
1633915070000|2021-10-11 01:17:50|87377.9|87327.9|87379.6|87329.6|87379.6|87329.6|87375.8|87325.8|30
1633915080000|2021-10-11 01:18:00|87379.4|87329.4|87379|87329|87379.4|87329.4|87376.3|87326.3|22
1633915090000|2021-10-11 01:18:10|87379.2|87329.2|87376.4|87326.4|87379.5|87329.5|87374.8|87324.8|46
1633915100000|2021-10-11 01:18:20|87377.2|87327.2|87379.8|87329.8|87379.9|87329.9|87377.2|87327.2|25
1633915110000|2021-10-11 01:18:30|87380|87330|87374.2|87324.2|87381.8|87331.8|87373.7|87323.7|26
1633915120000|2021-10-11 01:18:40|87374.7|87324.7|87374.3|87324.3|87374.7|87324.7|87372.7|87322.7|18
1633915130000|2021-10-11 01:18:50|87373.9|87323.9|87373.9|87323.9|87376.1|87326.1|87373.4|87323.4|17
1633915140000|2021-10-11 01:19:00|87374|87324|87371.5|87321.5|87375|87325|87370.4|87320.4|25
1633915150000|2021-10-11 01:19:10|87371|87321|87370.2|87320.2|87372.1|87322.1|87369|87319|30
1633915160000|2021-10-11 01:19:20|87370.3|87320.3|87368.2|87318.2|87371.9|87321.9|87367.2|87317.2|20
1633915170000|2021-10-11 01:19:30|87367.9|87317.9|87367.6|87317.6|87370.2|87320.2|87365.7|87315.7|58
1633915180000|2021-10-11 01:19:40|87368.4|87318.4|87369.9|87319.9|87370.5|87320.5|87368.1|87318.1|36
1633915190000|2021-10-11 01:19:50|87370.3|87320.3|87371.7|87321.7|87374|87324|87369.8|87319.8|39
1633915200000|2021-10-11 01:20:00|87371.3|87321.3|87367.7|87317.7|87371.6|87321.6|87367.6|87317.6|29
1633915210000|2021-10-11 01:20:10|87362.7|87312.7|87364.2|87314.2|87366.7|87316.7|87361.6|87311.6|35
1633915220000|2021-10-11 01:20:20|87364.5|87314.5|87351.2|87301.2|87364.5|87314.5|87343.8|87292|66
1633915230000|2021-10-11 01:20:30|87352.5|87302.5|87354.2|87304.2|87355.3|87305.3|87345.1|87295.1|48
1633915240000|2021-10-11 01:20:40|87354.4|87304.4|87354.1|87304.1|87356.2|87306.2|87353.2|87303.2|23
1633915250000|2021-10-11 01:20:50|87353.3|87303.3|87351.9|87301.9|87353.4|87303.4|87351.9|87301.9|16
1633915260000|2021-10-11 01:21:00|87352|87302|87348.4|87298.4|87352.7|87302.7|87348.4|87298.4|41
1633915270000|2021-10-11 01:21:10|87347.8|87297.8|87336.8|87286.8|87352.3|87302.3|87335.4|87285.4|51
1633915280000|2021-10-11 01:21:20|87336.4|87286.4|87333.6|87283.6|87338.2|87288.2|87331.7|87281.7|43
1633915290000|2021-10-11 01:21:30|87336.7|87286.7|87326.8|87276.8|87336.7|87286.7|87326.6|87276.6|55
1633915300000|2021-10-11 01:21:40|87324.7|87274.7|87328.4|87278.4|87330|87280|87324.2|87274.2|36
1633915310000|2021-10-11 01:21:50|87328.1|87278.1|87328.2|87278.2|87328.4|87278.4|87327.8|87277.8|16
1633915320000|2021-10-11 01:22:00|87328|87278|87329.4|87279.4|87329.8|87279.8|87327.8|87277.8|26
1633915330000|2021-10-11 01:22:10|87329.9|87279.9|87331|87281|87331|87281|87327.2|87277.2|33
1633915340000|2021-10-11 01:22:20|87331.5|87281.5|87329.4|87279.4|87331.8|87281.8|87326.5|87276.5|41
1633915350000|2021-10-11 01:22:30|87327.4|87277.4|87331.6|87281.6|87336|87286|87326.1|87276.1|71
1633915360000|2021-10-11 01:22:40|87332.4|87282.4|87325.5|87275.5|87344.9|87288.5|87324.5|87274.5|69
1633915370000|2021-10-11 01:22:50|87325.6|87275.6|87331.8|87281.8|87339.2|87282.9|87323.4|87269.1|38
1633915380000|2021-10-11 01:23:00|87332.2|87282.2|87325.1|87275.1|87332.6|87282.6|87325.1|87275.1|14
1633915390000|2021-10-11 01:23:10|87327.7|87277.7|87330.4|87280.4|87330.4|87280.4|87327.4|87277.4|18
1633915400000|2021-10-11 01:23:20|87330.5|87280.5|87336|87286|87336|87286|87326.3|87276.3|56
1633915410000|2021-10-11 01:23:30|87336.3|87286.3|87334.8|87284.8|87336.4|87286.4|87333.7|87283.7|25
1633915420000|2021-10-11 01:23:40|87334.5|87284.5|87337.9|87287.9|87338.1|87288.1|87333.6|87283.6|34
1633915430000|2021-10-11 01:23:50|87338.1|87288.1|87335.8|87285.8|87338.2|87288.2|87335.6|87285.6|39
1633915440000|2021-10-11 01:24:00|87336.6|87286.6|87331.4|87281.4|87338|87288|87327.9|87277.9|50
1633915450000|2021-10-11 01:24:10|87330.5|87280.5|87333.8|87283.8|87335.2|87285.2|87330.4|87280.4|48
1633915460000|2021-10-11 01:24:20|87333.9|87283.9|87333.6|87283.6|87335.4|87285.4|87332.2|87282.2|32
1633915470000|2021-10-11 01:24:30|87335.3|87285.3|87332.6|87282.6|87336.1|87286.1|87332.6|87282.6|56
1633915480000|2021-10-11 01:24:40|87332.5|87282.5|87344|87294|87344|87294|87332.2|87282.2|57
1633915490000|2021-10-11 01:24:50|87342.8|87292.8|87339|87289|87343.9|87293.9|87335.2|87285.2|60
1633915500000|2021-10-11 01:25:00|87338.9|87288.9|87330.6|87280.6|87338.9|87288.9|87325|87275|45
1633915510000|2021-10-11 01:25:10|87331.5|87281.5|87334.1|87284.1|87334.6|87284.6|87330.9|87280.9|31
1633915520000|2021-10-11 01:25:20|87334.7|87284.7|87334.7|87284.7|87335.2|87285.2|87333|87283|19
1633915530000|2021-10-11 01:25:30|87334.6|87284.6|87333.3|87283.3|87336.4|87286.4|87333.1|87283.1|13
1633915540000|2021-10-11 01:25:40|87333.2|87283.2|87336.5|87286.5|87337|87287|87333.2|87283.2|30
1633915550000|2021-10-11 01:25:50|87336.3|87286.3|87332.4|87282.4|87336.3|87286.3|87331.1|87281.1|33
1633915560000|2021-10-11 01:26:00|87333.2|87283.2|87328.7|87278.7|87334|87284|87328.7|87278.7|31
1633915570000|2021-10-11 01:26:10|87329.1|87279.1|87329.4|87279.4|87330.2|87280.2|87327.9|87277.9|23
1633915580000|2021-10-11 01:26:20|87329.7|87279.7|87332.8|87282.8|87335.6|87285.6|87329.5|87279.5|31
1633915590000|2021-10-11 01:26:30|87333.4|87283.4|87333|87283|87334.6|87284.6|87332.3|87282.3|21
1633915600000|2021-10-11 01:26:40|87332|87282|87335.4|87285.4|87335.6|87285.6|87331.8|87281.8|32
1633915610000|2021-10-11 01:26:50|87334.7|87284.7|87330.4|87280.4|87335.4|87285.4|87330.4|87280.4|24
1633915620000|2021-10-11 01:27:00|87331.6|87281.6|87333.3|87283.3|87333.4|87283.4|87330.6|87280.6|40
1633915630000|2021-10-11 01:27:10|87332.5|87282.5|87334.6|87284.6|87335.2|87285.2|87332|87282|33
1633915640000|2021-10-11 01:27:20|87334.9|87284.9|87331.9|87281.9|87335.5|87285.5|87331.4|87281.4|16
1633915650000|2021-10-11 01:27:30|87332.1|87282.1|87336.3|87286.3|87336.5|87286.5|87332.1|87282.1|27
1633915660000|2021-10-11 01:27:40|87335.9|87285.9|87334.7|87284.7|87337|87287|87329.2|87279.2|22
1633915670000|2021-10-11 01:27:50|87335.8|87285.8|87337.6|87287.6|87338.1|87288.1|87334.7|87284.7|42
1633915680000|2021-10-11 01:28:00|87337.4|87287.4|87330.9|87280.9|87337.7|87287.7|87329.3|87279.3|38
1633915690000|2021-10-11 01:28:10|87331|87281|87333.4|87283.4|87334.7|87284.7|87330.8|87280.8|30
1633915700000|2021-10-11 01:28:20|87333.1|87283.1|87333.2|87283.2|87334.3|87284.3|87332.3|87282.3|24
1633915710000|2021-10-11 01:28:30|87333.5|87283.5|87332.8|87282.8|87334.8|87284.8|87330.7|87280.7|33
1633915720000|2021-10-11 01:28:40|87331.9|87281.9|87336.8|87286.8|87337.6|87287.6|87331.2|87281.2|47
1633915730000|2021-10-11 01:28:50|87337.2|87287.2|87337.2|87287.2|87338.6|87288.6|87336.9|87286.9|47
1633915740000|2021-10-11 01:29:00|87336.8|87286.8|87336.2|87286.2|87337.7|87287.7|87333.1|87283.1|40
1633915750000|2021-10-11 01:29:10|87335.4|87285.4|87342.3|87292.3|87342.3|87292.3|87335.2|87285.2|55
1633915760000|2021-10-11 01:29:20|87341.9|87291.9|87345.9|87295.9|87347.3|87297.3|87341.8|87291.8|50
1633915770000|2021-10-11 01:29:30|87346.3|87296.3|87347.6|87297.6|87347.9|87297.9|87345.6|87295.6|44
1633915780000|2021-10-11 01:29:40|87348.2|87298.2|87349.2|87299.2|87350|87300|87347.3|87297.3|50
1633915790000|2021-10-11 01:29:50|87349.8|87299.8|87351.3|87301.3|87352.9|87302.9|87348.3|87298.3|53
1633915800000|2021-10-11 01:30:00|87350.3|87300.3|87353.1|87303.1|87355.9|87305.9|87350.3|87300.3|58
1633915810000|2021-10-11 01:30:10|87352.9|87302.9|87351.5|87301.5|87353.1|87303.1|87350.3|87300.3|34
1633915820000|2021-10-11 01:30:20|87351.6|87301.6|87351.7|87301.7|87352.4|87302.4|87349.4|87299.4|41
1633915830000|2021-10-11 01:30:30|87352.4|87302.4|87357.6|87307.6|87357.6|87307.6|87351.8|87301.8|40
1633915840000|2021-10-11 01:30:40|87357|87307|87356.3|87306.3|87357.5|87307.5|87353.3|87303.3|58
1633915850000|2021-10-11 01:30:50|87354.9|87304.9|87357|87307|87357.7|87307.7|87354.6|87304.6|29
1633915860000|2021-10-11 01:31:00|87357.1|87307.1|87352.7|87302.7|87357.1|87307.1|87352.2|87302.2|37
1633915870000|2021-10-11 01:31:10|87352.8|87302.8|87351.3|87301.3|87353.7|87303.7|87350.1|87300.1|26
1633915880000|2021-10-11 01:31:20|87351.5|87301.5|87352.4|87302.4|87352.7|87302.7|87351.2|87301.2|26
1633915890000|2021-10-11 01:31:30|87352.2|87302.2|87350.3|87300.3|87352.4|87302.4|87347.9|87297.9|31
1633915900000|2021-10-11 01:31:40|87350|87300|87346.3|87296.3|87350.3|87300.3|87344|87294|31
1633915910000|2021-10-11 01:31:50|87346.7|87296.7|87339.6|87289.6|87347.3|87297.3|87338.6|87288.6|50
1633915920000|2021-10-11 01:32:00|87339.4|87289.4|87339.8|87289.8|87340.3|87290.3|87336.8|87286.8|36
1633915930000|2021-10-11 01:32:10|87339.1|87289.1|87341|87291|87342.1|87292.1|87338.6|87288.6|30
1633915940000|2021-10-11 01:32:20|87340.3|87290.3|87334.7|87284.7|87341.4|87291.4|87334.4|87284.4|54
1633915950000|2021-10-11 01:32:30|87334.2|87284.2|87337.3|87287.3|87337.8|87287.8|87333.3|87283.3|39
1633915960000|2021-10-11 01:32:40|87336.6|87286.6|87335.5|87285.5|87337.8|87287.8|87332.1|87282.1|67
1633915970000|2021-10-11 01:32:50|87339|87289|87333.5|87283.5|87339|87289|87331.8|87281.8|47
1633915980000|2021-10-11 01:33:00|87333.4|87283.4|87324.5|87274.5|87333.7|87283.7|87321.2|87271.2|61
1633915990000|2021-10-11 01:33:10|87325.6|87275.6|87328.4|87278.4|87332.8|87282.8|87325.2|87275.2|63
1633916000000|2021-10-11 01:33:20|87329.4|87279.4|87331.4|87281.4|87332.2|87282.2|87328.4|87278.4|34
1633916010000|2021-10-11 01:33:30|87331.5|87281.5|87329.4|87279.4|87331.5|87281.5|87328.1|87278.1|29
1633916020000|2021-10-11 01:33:40|87330|87280|87332.2|87282.2|87332.5|87282.5|87330|87280|22
1633916030000|2021-10-11 01:33:50|87332.5|87282.5|87335|87285|87336.9|87286.9|87328.5|87278.5|35
1633916040000|2021-10-11 01:34:00|87335.5|87285.5|87333.6|87283.6|87336.1|87286.1|87333.4|87283.4|30
1633916050000|2021-10-11 01:34:10|87333.8|87283.8|87332.3|87282.3|87334|87284|87329.4|87279.4|25
1633916060000|2021-10-11 01:34:20|87331.7|87281.7|87332.7|87282.7|87333.1|87283.1|87331.1|87281.1|24
1633916070000|2021-10-11 01:34:30|87332.8|87282.8|87338.2|87288.2|87341.5|87291.5|87331.1|87281.1|38
1633916080000|2021-10-11 01:34:40|87337.8|87287.8|87338.4|87288.4|87338.8|87288.8|87337.3|87287.3|19
1633916090000|2021-10-11 01:34:50|87338.7|87288.7|87338.1|87288.1|87339.1|87289.1|87335.3|87285.3|34
1633916100000|2021-10-11 01:35:00|87338.2|87288.2|87340.4|87290.4|87341.1|87291.1|87335.3|87285.3|45
1633916110000|2021-10-11 01:35:10|87340.5|87290.5|87341.2|87291.2|87341.3|87291.3|87340.3|87290.3|23
1633916120000|2021-10-11 01:35:20|87341.4|87291.4|87341.4|87291.4|87341.4|87291.4|87340.7|87290.7|16
1633916130000|2021-10-11 01:35:30|87341.1|87291.1|87334|87284|87341.3|87291.3|87331.3|87281.3|43
1633916140000|2021-10-11 01:35:40|87333.7|87283.7|87334|87284|87334.8|87284.8|87333.2|87283.2|29
1633916150000|2021-10-11 01:35:50|87334.3|87284.3|87333.5|87283.5|87336.7|87286.7|87331.4|87281.4|15
1633916160000|2021-10-11 01:36:00|87333.9|87283.9|87334.5|87284.5|87334.5|87284.5|87333.6|87283.6|19
1633916170000|2021-10-11 01:36:10|87334|87284|87331.1|87281.1|87336.3|87286.3|87324.7|87274.7|13
1633916180000|2021-10-11 01:36:20|87326.7|87276.7|87337.2|87287.2|87337.3|87287.3|87326.7|87276.7|17
1633916190000|2021-10-11 01:36:30|87337.4|87287.4|87331.8|87281.8|87338.2|87288.2|87329.7|87279.7|32
1633916200000|2021-10-11 01:36:40|87331.7|87281.7|87331.9|87281.9|87332.8|87282.8|87330.1|87280.1|26
1633916210000|2021-10-11 01:36:50|87332.1|87282.1|87317.5|87267.5|87333.1|87283.1|87316.4|87266.4|22
1633916220000|2021-10-11 01:37:00|87317.6|87267.6|87317|87267|87320.5|87270.5|87316.1|87266.1|22
1633916230000|2021-10-11 01:37:10|87321.2|87271.2|87319.9|87269.9|87321.2|87271.2|87318.7|87268.7|26
1633916240000|2021-10-11 01:37:20|87319.5|87269.5|87314.6|87264.6|87319.6|87269.6|87313.4|87263.4|31
1633916250000|2021-10-11 01:37:30|87314.4|87264.4|87316.8|87266.8|87317|87267|87313.1|87263.1|11
1633916260000|2021-10-11 01:37:40|87318.1|87268.1|87318.3|87268.3|87320.1|87270.1|87313.3|87263.3|25
1633916270000|2021-10-11 01:37:50|87315.8|87265.8|87313.8|87263.8|87318.1|87268.1|87311.7|87261.7|15
1633916280000|2021-10-11 01:38:00|87312.4|87262.4|87313.2|87263.2|87316.1|87266.1|87312.4|87262.4|28
1633916290000|2021-10-11 01:38:10|87312.5|87262.5|87314.8|87264.8|87316.7|87266.7|87311.2|87261.2|55
1633916300000|2021-10-11 01:38:20|87314.2|87264.2|87311.3|87261.3|87314.2|87264.2|87309.8|87259.8|21
1633916310000|2021-10-11 01:38:30|87311.4|87261.4|87309.5|87259.5|87312.9|87262.9|87308.7|87258.7|20
1633916320000|2021-10-11 01:38:40|87309.9|87259.9|87303.6|87253.6|87310.8|87260.8|87302.9|87252.9|33
1633916330000|2021-10-11 01:38:50|87303.9|87253.9|87302.2|87252.2|87303.9|87253.9|87298|87248|41
1633916340000|2021-10-11 01:39:00|87302.1|87252.1|87299|87249|87302.1|87252.1|87298.3|87248.3|22
1633916350000|2021-10-11 01:39:10|87299.6|87249.6|87300.5|87250.5|87301|87251|87295.9|87245.9|29
1633916360000|2021-10-11 01:39:20|87300.4|87250.4|87296.2|87246.2|87302.3|87252.3|87294.3|87244.3|44
1633916370000|2021-10-11 01:39:30|87296.7|87246.7|87298.9|87248.9|87299.2|87249.2|87296.7|87246.7|26
1633916380000|2021-10-11 01:39:40|87298.4|87248.4|87298.8|87248.8|87299.2|87249.2|87293.4|87243.4|27
1633916390000|2021-10-11 01:39:50|87298.7|87248.7|87300.6|87250.6|87301.7|87251.7|87295.4|87245.4|52
1633916400000|2021-10-11 01:40:00|87300.5|87250.5|87303.6|87253.6|87304.3|87254.3|87298|87248|42
1633916410000|2021-10-11 01:40:10|87303.8|87253.8|87304.2|87254.2|87304.4|87254.4|87303.3|87253.3|21
1633916420000|2021-10-11 01:40:20|87304.1|87254.1|87262.1|87212.1|87304.1|87254.1|87250.6|87194.6|68
1633916430000|2021-10-11 01:40:30|87260.9|87210.9|87270.4|87220.4|87272.9|87222.9|87260.5|87210.5|59
1633916440000|2021-10-11 01:40:40|87269.2|87219.2|87278.6|87228.6|87279.4|87229.4|87268.3|87218.3|55
1633916450000|2021-10-11 01:40:50|87278.7|87228.7|87269.7|87219.7|87278.9|87228.9|87268|87218|54
1633916460000|2021-10-11 01:41:00|87269.1|87219.1|87271.6|87221.6|87274.7|87224.7|87268.5|87218.5|37
1633916470000|2021-10-11 01:41:10|87271.7|87221.7|87270.8|87220.8|87272.7|87222.7|87269.1|87219.1|32
1633916480000|2021-10-11 01:41:20|87270.7|87220.7|87273.2|87223.2|87273.2|87223.2|87267.3|87217.3|29
1633916490000|2021-10-11 01:41:30|87273.7|87223.7|87269.7|87219.7|87273.7|87223.7|87265.9|87215.9|42
1633916500000|2021-10-11 01:41:40|87270.3|87220.3|87272.6|87222.6|87272.8|87222.8|87267.6|87217.6|35
1633916510000|2021-10-11 01:41:50|87271.2|87221.2|87274.1|87224.1|87277.2|87227.2|87270.3|87220.3|48
1633916520000|2021-10-11 01:42:00|87275.5|87225.5|87278.7|87228.7|87278.7|87228.7|87273|87223|45
1633916530000|2021-10-11 01:42:10|87278.5|87228.5|87279.4|87229.4|87284.9|87234.9|87276.5|87226.5|51
1633916540000|2021-10-11 01:42:20|87281.9|87231.9|87282.3|87232.3|87288.3|87238.3|87278.9|87228.9|56
1633916550000|2021-10-11 01:42:30|87282.5|87232.5|87287.2|87237.2|87287.2|87237.2|87278.4|87228.4|27
1633916560000|2021-10-11 01:42:40|87286.6|87236.6|87282.2|87232.2|87288|87238|87278.4|87228.4|64
1633916570000|2021-10-11 01:42:50|87281.9|87231.9|87285.7|87235.7|87287.6|87237.6|87281.3|87231.3|28
1633916580000|2021-10-11 01:43:00|87287.5|87237.5|87282.9|87232.9|87287.5|87237.5|87280.2|87230.2|40
1633916590000|2021-10-11 01:43:10|87281.9|87231.9|87284.4|87234.4|87286.3|87236.3|87281.1|87231.1|17
1633916600000|2021-10-11 01:43:20|87287.5|87237.5|87286.3|87236.3|87288.4|87238.4|87285.1|87235.1|18
1633916610000|2021-10-11 01:43:30|87286.2|87236.2|87290.1|87240.1|87290.6|87240.6|87285.2|87235.2|28
1633916620000|2021-10-11 01:43:40|87290.6|87240.6|87287.4|87237.4|87291.6|87241.6|87286.7|87236.7|26
1633916630000|2021-10-11 01:43:50|87288|87238|87284|87234|87291.2|87241.2|87284|87234|27
1633916640000|2021-10-11 01:44:00|87284.8|87234.8|87285.7|87235.7|87289.6|87239.6|87282.9|87232.9|45
1633916650000|2021-10-11 01:44:10|87286.2|87236.2|87287.5|87237.5|87287.6|87237.6|87286|87236|23
1633916660000|2021-10-11 01:44:20|87287.2|87237.2|87289.5|87239.5|87290.5|87240.5|87287.2|87237.2|29
1633916670000|2021-10-11 01:44:30|87290.3|87240.3|87290.9|87240.9|87291.2|87241.2|87290.1|87240.1|16
1633916680000|2021-10-11 01:44:40|87287.7|87237.7|87290.9|87240.9|87291.2|87241.2|87287.6|87237.6|23
1633916690000|2021-10-11 01:44:50|87291|87241|87292|87242|87293.2|87243.2|87289.2|87239.2|33
1633916700000|2021-10-11 01:45:00|87291.8|87241.8|87289.4|87239.4|87292|87242|87287.9|87237.9|39
1633916710000|2021-10-11 01:45:10|87288.9|87238.9|87291.2|87241.2|87291.2|87241.2|87287.5|87237.5|37
1633916720000|2021-10-11 01:45:20|87291.3|87241.3|87291.4|87241.4|87292.1|87242.1|87289.3|87239.3|34
1633916730000|2021-10-11 01:45:30|87291.9|87241.9|87292.1|87242.1|87293.2|87243.2|87291|87241|23
1633916740000|2021-10-11 01:45:40|87291.5|87241.5|87295.7|87245.7|87299.9|87249.9|87291.3|87241.3|38
1633916750000|2021-10-11 01:45:50|87296.9|87246.9|87299.7|87249.7|87302.7|87252.7|87296.9|87246.9|34
1633916760000|2021-10-11 01:46:00|87300.5|87250.5|87300.2|87250.2|87301.7|87251.7|87299.1|87249.1|34
1633916770000|2021-10-11 01:46:10|87300.3|87250.3|87299.2|87249.2|87302.7|87252.7|87298.6|87248.6|21
1633916780000|2021-10-11 01:46:20|87299.9|87249.9|87301.1|87251.1|87302.8|87252.8|87299.3|87249.3|26
1633916790000|2021-10-11 01:46:30|87300.8|87250.8|87303.2|87253.2|87305.8|87255.8|87300|87250|20
1633916800000|2021-10-11 01:46:40|87304.3|87254.3|87303.6|87253.6|87305.8|87255.8|87303.2|87253.2|14
1633916810000|2021-10-11 01:46:50|87302.8|87252.8|87304|87254|87304.3|87254.3|87301.7|87251.7|18
1633916820000|2021-10-11 01:47:00|87304.9|87254.9|87301.4|87251.4|87309.2|87259.2|87299.4|87249.4|51
1633916830000|2021-10-11 01:47:10|87300.2|87250.2|87302.9|87252.9|87307.5|87257.5|87299.9|87249.9|45
1633916840000|2021-10-11 01:47:20|87302.7|87252.7|87302|87252|87303.9|87253.9|87296.6|87246.6|37
1633916850000|2021-10-11 01:47:30|87301.4|87251.4|87300.3|87250.3|87302.7|87252.7|87299|87249|26
1633916860000|2021-10-11 01:47:40|87301.1|87251.1|87300|87250|87301.7|87251.7|87300|87250|19
1633916870000|2021-10-11 01:47:50|87299.6|87249.6|87302.4|87252.4|87306.2|87256.2|87299.1|87249.1|33
1633916880000|2021-10-11 01:48:00|87302.5|87252.5|87308.4|87258.4|87308.6|87258.6|87302.5|87252.5|38
1633916890000|2021-10-11 01:48:10|87308.6|87258.6|87312.1|87262.1|87314.8|87264.8|87306.7|87256.7|43
1633916900000|2021-10-11 01:48:20|87312.5|87262.5|87312.2|87262.2|87314.8|87264.8|87308.8|87258.8|50
1633916910000|2021-10-11 01:48:30|87313.7|87263.7|87311.1|87261.1|87313.7|87263.7|87310.4|87260.4|22
1633916920000|2021-10-11 01:48:40|87311|87261|87305.3|87255.3|87311.3|87261.3|87304.9|87254.9|47
1633916930000|2021-10-11 01:48:50|87304.9|87254.9|87313.5|87263.5|87314.2|87264.2|87304.9|87254.9|35
1633916940000|2021-10-11 01:49:00|87313|87263|87309.7|87259.7|87314.7|87264.7|87308.2|87258.2|24
1633916950000|2021-10-11 01:49:10|87309.4|87259.4|87306.6|87256.6|87312.2|87262.2|87305.6|87255.6|41
1633916960000|2021-10-11 01:49:20|87306|87256|87310.1|87260.1|87310.9|87260.9|87304.4|87254.4|37
1633916970000|2021-10-11 01:49:30|87309.4|87259.4|87311.3|87261.3|87311.6|87261.6|87309.3|87259.3|19
1633916980000|2021-10-11 01:49:40|87313.6|87263.6|87314.1|87264.1|87314.1|87264.1|87308.4|87258.4|50
1633916990000|2021-10-11 01:49:50|87312.7|87262.7|87313.7|87263.7|87316.4|87266.4|87312.7|87262.7|26
1633917000000|2021-10-11 01:50:00|87314.2|87264.2|87311.5|87261.5|87315.7|87265.7|87310.3|87260.3|23
1633917010000|2021-10-11 01:50:10|87311.9|87261.9|87310.7|87260.7|87311.9|87261.9|87308.9|87258.9|26
1633917020000|2021-10-11 01:50:20|87310.6|87260.6|87312.1|87262.1|87313.2|87263.2|87309.5|87259.5|19
1633917030000|2021-10-11 01:50:30|87308.8|87258.8|87304.8|87254.8|87310.8|87260.8|87300.6|87250.6|39
1633917040000|2021-10-11 01:50:40|87305.2|87255.2|87308.3|87258.3|87308.9|87258.9|87301.1|87251.1|28
1633917050000|2021-10-11 01:50:50|87308.8|87258.8|87306.3|87256.3|87309.3|87259.3|87306.3|87256.3|18
1633917060000|2021-10-11 01:51:00|87306.1|87256.1|87305.6|87255.6|87306.6|87256.6|87303.4|87253.4|27
1633917070000|2021-10-11 01:51:10|87305.5|87255.5|87304.5|87254.5|87306.7|87256.7|87298.6|87248.6|53
1633917080000|2021-10-11 01:51:20|87304.8|87254.8|87306.3|87256.3|87307.1|87257.1|87301.3|87251.3|36
1633917090000|2021-10-11 01:51:30|87306.4|87256.4|87303|87253|87306.4|87256.4|87302.5|87252.5|28
1633917100000|2021-10-11 01:51:40|87303.2|87253.2|87304.7|87254.7|87304.9|87254.9|87303|87253|18
1633917110000|2021-10-11 01:51:50|87304.6|87254.6|87306.1|87256.1|87306.1|87256.1|87299.4|87249.4|20
1633917120000|2021-10-11 01:52:00|87305.9|87255.9|87301.7|87251.7|87306.2|87256.2|87298.9|87248.9|22
1633917130000|2021-10-11 01:52:10|87299.1|87249.1|87303.1|87253.1|87303.1|87253.1|87299.1|87249.1|18
1633917140000|2021-10-11 01:52:20|87302.8|87252.8|87304.4|87254.4|87304.4|87254.4|87299.7|87249.7|24
1633917150000|2021-10-11 01:52:30|87304.5|87254.5|87304.1|87254.1|87308.9|87258.9|87302.7|87252.7|31
1633917160000|2021-10-11 01:52:40|87304.2|87254.2|87305|87255|87305.4|87255.4|87302.7|87252.7|20
1633917170000|2021-10-11 01:52:50|87305.2|87255.2|87301.7|87251.7|87305.7|87255.7|87300.9|87250.9|24
1633917180000|2021-10-11 01:53:00|87301.6|87251.6|87302|87252|87302.1|87252.1|87301.6|87251.6|6
1633917190000|2021-10-11 01:53:10|87303.5|87253.5|87302.3|87252.3|87304.8|87254.8|87302.3|87252.3|27
1633917200000|2021-10-11 01:53:20|87302.5|87252.5|87301|87251|87302.5|87252.5|87298|87248|15
1633917210000|2021-10-11 01:53:30|87300.9|87250.9|87300.3|87250.3|87301.2|87251.2|87296.1|87246.1|41
1633917220000|2021-10-11 01:53:40|87299.9|87249.9|87301.7|87251.7|87301.7|87251.7|87298.2|87248.2|22
1633917230000|2021-10-11 01:53:50|87300.9|87250.9|87307.7|87257.7|87307.8|87257.8|87298.7|87248.7|38
1633917240000|2021-10-11 01:54:00|87307.8|87257.8|87312.4|87262.4|87312.4|87262.4|87307.3|87257.3|37
1633917250000|2021-10-11 01:54:10|87311.7|87261.7|87308.7|87258.7|87312.2|87262.2|87307.3|87257.3|26
1633917260000|2021-10-11 01:54:20|87309.1|87259.1|87310.7|87260.7|87312.6|87262.6|87308.5|87258.5|27
1633917270000|2021-10-11 01:54:30|87310.8|87260.8|87314|87264|87314|87264|87310.6|87260.6|26
1633917280000|2021-10-11 01:54:40|87314.1|87264.1|87311.4|87261.4|87314.1|87264.1|87310.3|87260.3|19
1633917290000|2021-10-11 01:54:50|87311|87261|87311.6|87261.6|87313.4|87263.4|87311|87261|26
1633917300000|2021-10-11 01:55:00|87313.2|87263.2|87310.9|87260.9|87313.7|87263.7|87310.3|87260.3|35
1633917310000|2021-10-11 01:55:10|87310.8|87260.8|87311.9|87261.9|87312.8|87262.8|87310.8|87260.8|31
1633917320000|2021-10-11 01:55:20|87312|87262|87312.4|87262.4|87313|87263|87310.5|87260.5|22
1633917330000|2021-10-11 01:55:30|87312.7|87262.7|87309.7|87259.7|87312.9|87262.9|87309.7|87259.7|11
1633917340000|2021-10-11 01:55:40|87309.6|87259.6|87310.9|87260.9|87313.3|87263.3|87307.6|87257.6|25
1633917350000|2021-10-11 01:55:50|87310|87260|87309.6|87259.6|87312|87262|87307.4|87257.4|36
1633917360000|2021-10-11 01:56:00|87309.8|87259.8|87309.9|87259.9|87309.9|87259.9|87307.7|87257.7|18
1633917370000|2021-10-11 01:56:10|87310.1|87260.1|87312.1|87262.1|87312.1|87262.1|87310.1|87260.1|16
1633917380000|2021-10-11 01:56:20|87312.2|87262.2|87311.2|87261.2|87312.7|87262.7|87310.5|87260.5|16
1633917390000|2021-10-11 01:56:30|87310.4|87260.4|87310.9|87260.9|87311.8|87261.8|87310.3|87260.3|21
1633917400000|2021-10-11 01:56:40|87310.6|87260.6|87310.2|87260.2|87311.5|87261.5|87308.7|87258.7|24
1633917410000|2021-10-11 01:56:50|87310.9|87260.9|87309.8|87259.8|87310.9|87260.9|87309.2|87259.2|16
1633917420000|2021-10-11 01:57:00|87310.8|87260.8|87310.4|87260.4|87310.8|87260.8|87308.5|87258.5|24
1633917430000|2021-10-11 01:57:10|87310.5|87260.5|87301.8|87251.8|87311|87261|87300.9|87250.9|32
1633917440000|2021-10-11 01:57:20|87301.7|87251.7|87297.2|87247.2|87303.6|87253.6|87297.2|87247.2|30
1633917450000|2021-10-11 01:57:30|87297.1|87247.1|87298.9|87248.9|87300|87250|87296.4|87246.4|27
1633917460000|2021-10-11 01:57:40|87298.6|87248.6|87297.5|87247.5|87299.8|87249.8|87296.9|87246.9|15
1633917470000|2021-10-11 01:57:50|87298.3|87248.3|87298.1|87248.1|87298.4|87248.4|87298.1|87248.1|5
1633917480000|2021-10-11 01:58:00|87300.7|87250.7|87296.2|87246.2|87300.7|87250.7|87295.8|87245.8|16
1633917490000|2021-10-11 01:58:10|87296|87246|87298|87248|87298.9|87248.9|87295.6|87245.6|13
1633917500000|2021-10-11 01:58:20|87297.8|87247.8|87299.7|87249.7|87299.7|87249.7|87294.3|87244.3|18
1633917510000|2021-10-11 01:58:30|87299.2|87249.2|87298.3|87248.3|87300.1|87250.1|87297.9|87247.9|17
1633917520000|2021-10-11 01:58:40|87299.4|87249.4|87306.8|87256.8|87306.8|87256.8|87299.4|87249.4|32
1633917530000|2021-10-11 01:58:50|87307.4|87257.4|87306.9|87256.9|87307.4|87257.4|87304.9|87254.9|27
1633917540000|2021-10-11 01:59:00|87306.3|87256.3|87304.2|87254.2|87307.2|87257.2|87304.2|87254.2|22
1633917550000|2021-10-11 01:59:10|87304.6|87254.6|87304.3|87254.3|87305.9|87255.9|87300.7|87250.7|25
1633917560000|2021-10-11 01:59:20|87304.1|87254.1|87301.2|87251.2|87305.6|87255.6|87301.2|87251.2|34
1633917570000|2021-10-11 01:59:30|87301.5|87251.5|87300.9|87250.9|87302.3|87252.3|87300.4|87250.4|29
1633917580000|2021-10-11 01:59:40|87300.7|87250.7|87302|87252|87302.8|87252.8|87300.7|87250.7|19
1633917590000|2021-10-11 01:59:50|87302.1|87252.1|87302.9|87252.9|87302.9|87252.9|87301.2|87251.2|19
1633917600000|2021-10-11 02:00:00|87302.8|87252.8|87303.1|87253.1|87303.6|87253.6|87302.3|87252.3|19
1633917610000|2021-10-11 02:00:10|87302.9|87252.9|87302.7|87252.7|87304.6|87254.6|87302.4|87252.4|35
1633917620000|2021-10-11 02:00:20|87303.2|87253.2|87303.6|87253.6|87305.6|87255.6|87302.7|87252.7|29
1633917630000|2021-10-11 02:00:30|87305.4|87255.4|87302.7|87252.7|87306.3|87256.3|87298.8|87248.8|27
1633917640000|2021-10-11 02:00:40|87299.9|87249.9|87300.6|87250.6|87300.6|87250.6|87297.3|87247.3|36
1633917650000|2021-10-11 02:00:50|87298.7|87248.7|87298.6|87248.6|87301.3|87251.3|87298.5|87248.5|29
1633917660000|2021-10-11 02:01:00|87298.7|87248.7|87298.3|87248.3|87298.7|87248.7|87297.2|87247.2|36
1633917670000|2021-10-11 02:01:10|87298.2|87248.2|87296.2|87246.2|87298.9|87248.9|87295.6|87245.6|23
1633917680000|2021-10-11 02:01:20|87296.1|87246.1|87297.6|87247.6|87300.8|87250.8|87295.5|87245.5|35
1633917690000|2021-10-11 02:01:30|87297.7|87247.7|87300.5|87250.5|87300.7|87250.7|87297.7|87247.7|44
1633917700000|2021-10-11 02:01:40|87300.7|87250.7|87302.3|87252.3|87304.6|87254.6|87300.5|87250.5|23
1633917710000|2021-10-11 02:01:50|87302.2|87252.2|87302.2|87252.2|87303.6|87253.6|87301.7|87251.7|29
1633917720000|2021-10-11 02:02:00|87302.5|87252.5|87305.8|87255.8|87307.1|87257.1|87301.2|87251.2|29
1633917730000|2021-10-11 02:02:10|87305.7|87255.7|87306|87256|87306.4|87256.4|87305.5|87255.5|26
1633917740000|2021-10-11 02:02:20|87306.2|87256.2|87304.9|87254.9|87306.3|87256.3|87303.8|87253.8|10
1633917750000|2021-10-11 02:02:30|87304.8|87254.8|87308.5|87258.5|87309.3|87259.3|87304.8|87254.8|39
1633917760000|2021-10-11 02:02:40|87308.8|87258.8|87315.5|87265.5|87315.5|87265.5|87305.6|87255.6|40
1633917770000|2021-10-11 02:02:50|87316.3|87266.3|87316.4|87266.4|87316.8|87266.8|87315.6|87265.6|27
1633917780000|2021-10-11 02:03:00|87316.3|87266.3|87313.8|87263.8|87316.5|87266.5|87311.1|87261.1|34
1633917790000|2021-10-11 02:03:10|87314.4|87264.4|87314.4|87264.4|87316.6|87266.6|87313.4|87263.4|33
1633917800000|2021-10-11 02:03:20|87314.2|87264.2|87314.7|87264.7|87318|87268|87312|87262|24
1633917810000|2021-10-11 02:03:30|87314.8|87264.8|87315|87265|87316.4|87266.4|87312.7|87262.7|21
1633917820000|2021-10-11 02:03:40|87315.1|87265.1|87319.9|87269.9|87322.7|87272.7|87313.6|87263.6|39
1633917830000|2021-10-11 02:03:50|87319.6|87269.6|87320.2|87270.2|87320.8|87270.8|87318.7|87268.7|22
1633917840000|2021-10-11 02:04:00|87320.6|87270.6|87316.6|87266.6|87320.6|87270.6|87314.1|87264.1|34
1633917850000|2021-10-11 02:04:10|87316.9|87266.9|87315.8|87265.8|87321.4|87271.4|87315.8|87265.8|28
1633917860000|2021-10-11 02:04:20|87316.6|87266.6|87315|87265|87316.7|87266.7|87314.8|87264.8|22
1633917870000|2021-10-11 02:04:30|87315.1|87265.1|87316.4|87266.4|87317.7|87267.7|87313|87263|22
1633917880000|2021-10-11 02:04:40|87314.8|87264.8|87315.4|87265.4|87318.8|87268.8|87313.6|87263.6|26
1633917890000|2021-10-11 02:04:50|87315.2|87265.2|87314.2|87264.2|87317.8|87267.8|87314|87264|26
1633917900000|2021-10-11 02:05:00|87314.1|87264.1|87314.3|87264.3|87316.8|87266.8|87313.3|87263.3|29
1633917910000|2021-10-11 02:05:10|87314.9|87264.9|87311.3|87261.3|87315.3|87265.3|87311.3|87261.3|24
1633917920000|2021-10-11 02:05:20|87311.5|87261.5|87314.8|87264.8|87314.8|87264.8|87311.5|87261.5|26
1633917930000|2021-10-11 02:05:30|87314.7|87264.7|87313.2|87263.2|87315.5|87265.5|87312.7|87262.7|23
1633917940000|2021-10-11 02:05:40|87313.1|87263.1|87312.4|87262.4|87314.7|87264.7|87312|87262|26
1633917950000|2021-10-11 02:05:50|87311.9|87261.9|87314.2|87264.2|87315.2|87265.2|87311.7|87261.7|27
1633917960000|2021-10-11 02:06:00|87314.1|87264.1|87315.8|87265.8|87318.8|87268.8|87312.2|87262.2|38
1633917970000|2021-10-11 02:06:10|87316.1|87266.1|87316.7|87266.7|87316.7|87266.7|87314.7|87264.7|18
1633917980000|2021-10-11 02:06:20|87312.7|87262.7|87316.9|87266.9|87316.9|87266.9|87312.7|87262.7|17
1633917990000|2021-10-11 02:06:30|87316.7|87266.7|87316.1|87266.1|87318.2|87268.2|87315.6|87265.6|12
1633918000000|2021-10-11 02:06:40|87316.3|87266.3|87315.7|87265.7|87317.9|87267.9|87315.5|87265.5|33
1633918010000|2021-10-11 02:06:50|87315.8|87265.8|87317.5|87267.5|87318.5|87268.5|87315.8|87265.8|25
1633918020000|2021-10-11 02:07:00|87318.4|87268.4|87316.7|87266.7|87318.5|87268.5|87315.1|87265.1|15
1633918030000|2021-10-11 02:07:10|87317.5|87267.5|87317.6|87267.6|87319.3|87269.3|87315.6|87265.6|19
1633918040000|2021-10-11 02:07:20|87315.3|87265.3|87316.1|87266.1|87316.1|87266.1|87315|87265|16
1633918050000|2021-10-11 02:07:30|87316|87266|87317.1|87267.1|87317.1|87267.1|87315.6|87265.6|14
1633918060000|2021-10-11 02:07:40|87316.8|87266.8|87317.2|87267.2|87318.2|87268.2|87315.9|87265.9|15
1633918070000|2021-10-11 02:07:50|87316.9|87266.9|87317.9|87267.9|87318.7|87268.7|87315.2|87265.2|19
1633918080000|2021-10-11 02:08:00|87317.7|87267.7|87316.6|87266.6|87317.7|87267.7|87312.8|87262.8|23
1633918090000|2021-10-11 02:08:10|87315.1|87265.1|87312.3|87262.3|87315.9|87265.9|87311|87261|23
1633918100000|2021-10-11 02:08:20|87312|87262|87311.8|87261.8|87313.6|87263.6|87311.7|87261.7|25
1633918110000|2021-10-11 02:08:30|87311.7|87261.7|87310.6|87260.6|87311.7|87261.7|87308|87258|25
1633918120000|2021-10-11 02:08:40|87310.7|87260.7|87309.1|87259.1|87310.7|87260.7|87308.1|87258.1|23
1633918130000|2021-10-11 02:08:50|87309|87259|87308.2|87258.2|87309.7|87259.7|87307.2|87257.2|9
1633918140000|2021-10-11 02:09:00|87308.3|87258.3|87306.1|87256.1|87309.8|87259.8|87305.2|87255.2|22
1633918150000|2021-10-11 02:09:10|87306.4|87256.4|87309.8|87259.8|87310|87260|87306.2|87256.2|14
1633918160000|2021-10-11 02:09:20|87309.2|87259.2|87306.6|87256.6|87309.8|87259.8|87306|87256|24
1633918170000|2021-10-11 02:09:30|87307.1|87257.1|87308.4|87258.4|87308.5|87258.5|87306.7|87256.7|16
1633918180000|2021-10-11 02:09:40|87309.1|87259.1|87307.8|87257.8|87309.1|87259.1|87306.7|87256.7|16
1633918190000|2021-10-11 02:09:50|87308.7|87258.7|87306.3|87256.3|87309.1|87259.1|87305.8|87255.8|22
1633918200000|2021-10-11 02:10:00|87307|87257|87308.3|87258.3|87308.4|87258.4|87307|87257|10
1633918210000|2021-10-11 02:10:10|87306.7|87256.7|87305.8|87255.8|87306.7|87256.7|87305.1|87255.1|26
1633918220000|2021-10-11 02:10:20|87305.6|87255.6|87298.1|87248.1|87305.9|87255.9|87298.1|87248.1|41
1633918230000|2021-10-11 02:10:30|87299|87249|87297.6|87247.6|87299.5|87249.5|87296.2|87246.2|28
1633918240000|2021-10-11 02:10:40|87297.7|87247.7|87297.3|87247.3|87297.8|87247.8|87296.8|87246.8|22
1633918250000|2021-10-11 02:10:50|87297.2|87247.2|87295|87245|87298.1|87248.1|87294.4|87244.4|25
1633918260000|2021-10-11 02:11:00|87295.5|87245.5|87295|87245|87296.3|87246.3|87292.3|87242.3|27
1633918270000|2021-10-11 02:11:10|87295.3|87245.3|87295.3|87245.3|87298|87248|87293.3|87243.3|32
1633918280000|2021-10-11 02:11:20|87294.8|87244.8|87298|87248|87300.8|87250.8|87294.3|87244.3|41
1633918290000|2021-10-11 02:11:30|87297.8|87247.8|87299.5|87249.5|87301.4|87251.4|87296.8|87246.8|36
1633918300000|2021-10-11 02:11:40|87298.9|87248.9|87300.5|87250.5|87300.8|87250.8|87298.7|87248.7|16
1633918310000|2021-10-11 02:11:50|87300.1|87250.1|87300.6|87250.6|87300.9|87250.9|87299.7|87249.7|10
1633918320000|2021-10-11 02:12:00|87300.9|87250.9|87301.2|87251.2|87301.2|87251.2|87297.8|87247.8|14
1633918330000|2021-10-11 02:12:10|87301.1|87251.1|87301.5|87251.5|87301.7|87251.7|87300.4|87250.4|24
1633918340000|2021-10-11 02:12:20|87301.8|87251.8|87301.2|87251.2|87302.1|87252.1|87301|87251|9
1633918350000|2021-10-11 02:12:30|87301.4|87251.4|87299.7|87249.7|87301.5|87251.5|87299.7|87249.7|8
1633918360000|2021-10-11 02:12:40|87300.3|87250.3|87299.3|87249.3|87300.8|87250.8|87298.9|87248.9|13
1633918370000|2021-10-11 02:12:50|87302.3|87252.3|87299.4|87249.4|87302.3|87252.3|87299.4|87249.4|19
1633918380000|2021-10-11 02:13:00|87299.5|87249.5|87300.1|87250.1|87300.4|87250.4|87299.5|87249.5|8
1633918390000|2021-10-11 02:13:10|87300.3|87250.3|87298.5|87248.5|87300.5|87250.5|87297.7|87247.7|13
1633918400000|2021-10-11 02:13:20|87298.2|87248.2|87299.5|87249.5|87299.5|87249.5|87298.2|87248.2|11
1633918410000|2021-10-11 02:13:30|87299.6|87249.6|87294.2|87244.2|87299.6|87249.6|87294.2|87244.2|23
1633918420000|2021-10-11 02:13:40|87294.1|87244.1|87295|87245|87295.4|87245.4|87293.8|87243.8|20
1633918430000|2021-10-11 02:13:50|87294.7|87244.7|87293.9|87243.9|87295.1|87245.1|87293.7|87243.7|14
1633918440000|2021-10-11 02:14:00|87294.5|87244.5|87294.8|87244.8|87294.9|87244.9|87292.6|87242.6|30
1633918450000|2021-10-11 02:14:10|87294.7|87244.7|87293|87243|87294.7|87244.7|87291.6|87241.6|26
1633918460000|2021-10-11 02:14:20|87293.5|87243.5|87292.8|87242.8|87293.5|87243.5|87292.5|87242.5|13
1633918470000|2021-10-11 02:14:30|87292.7|87242.7|87294|87244|87295.1|87245.1|87292.6|87242.6|22
1633918480000|2021-10-11 02:14:40|87295|87245|87298.6|87248.6|87298.8|87248.8|87292.5|87242.5|48
1633918490000|2021-10-11 02:14:50|87298.4|87248.4|87297.4|87247.4|87299.1|87249.1|87294.6|87244.6|18
1633918500000|2021-10-11 02:15:00|87297.3|87247.3|87295.8|87245.8|87297.3|87247.3|87295|87245|21
1633918510000|2021-10-11 02:15:10|87296.4|87246.4|87297.3|87247.3|87299|87249|87295.4|87245.4|33
1633918520000|2021-10-11 02:15:20|87297.9|87247.9|87297.1|87247.1|87297.9|87247.9|87296.5|87246.5|23
1633918530000|2021-10-11 02:15:30|87296.9|87246.9|87297.3|87247.3|87299.5|87249.5|87296.9|87246.9|16
1633918540000|2021-10-11 02:15:40|87298|87248|87299.5|87249.5|87300.8|87250.8|87297.4|87247.4|34
1633918550000|2021-10-11 02:15:50|87299.4|87249.4|87301|87251|87303.3|87253.3|87299.4|87249.4|18
1633918560000|2021-10-11 02:16:00|87301.4|87251.4|87299.9|87249.9|87301.4|87251.4|87299.9|87249.9|9
1633918570000|2021-10-11 02:16:10|87299.8|87249.8|87300.1|87250.1|87300.4|87250.4|87297.7|87247.7|23
1633918580000|2021-10-11 02:16:20|87300.2|87250.2|87302.2|87252.2|87305.3|87255.3|87300.2|87250.2|16
1633918590000|2021-10-11 02:16:30|87302.1|87252.1|87304.7|87254.7|87304.7|87254.7|87300.2|87250.2|10
1633918600000|2021-10-11 02:16:40|87303.2|87253.2|87301.9|87251.9|87303.6|87253.6|87301.3|87251.3|22
1633918610000|2021-10-11 02:16:50|87302|87252|87296.8|87246.8|87302.3|87252.3|87296.8|87246.8|13
1633918620000|2021-10-11 02:17:00|87297.4|87247.4|87299.9|87249.9|87300.5|87250.5|87296.5|87246.5|24
1633918630000|2021-10-11 02:17:10|87300.6|87250.6|87300.6|87250.6|87301.2|87251.2|87299.3|87249.3|20
1633918640000|2021-10-11 02:17:20|87300.2|87250.2|87299.1|87249.1|87301.8|87251.8|87297.1|87247.1|22
1633918650000|2021-10-11 02:17:30|87298.2|87248.2|87301.8|87251.8|87305.7|87255.7|87297.2|87247.2|41
1633918660000|2021-10-11 02:17:40|87301.9|87251.9|87302.1|87252.1|87302.8|87252.8|87301.7|87251.7|26
1633918670000|2021-10-11 02:17:50|87302.2|87252.2|87301.9|87251.9|87303.8|87253.8|87301.9|87251.9|13
1633918680000|2021-10-11 02:18:00|87301.8|87251.8|87303.4|87253.4|87305.1|87255.1|87301.4|87251.4|24
1633918690000|2021-10-11 02:18:10|87303.1|87253.1|87301.4|87251.4|87304.1|87254.1|87301.4|87251.4|23
1633918700000|2021-10-11 02:18:20|87301.7|87251.7|87303.6|87253.6|87303.7|87253.7|87301.3|87251.3|16
1633918710000|2021-10-11 02:18:30|87303.8|87253.8|87303.2|87253.2|87304.7|87254.7|87302.9|87252.9|16
1633918720000|2021-10-11 02:18:40|87303|87253|87303.4|87253.4|87304.4|87254.4|87302.7|87252.7|24
1633918730000|2021-10-11 02:18:50|87303.9|87253.9|87303.1|87253.1|87304.2|87254.2|87303|87253|12
1633918740000|2021-10-11 02:19:00|87302.8|87252.8|87303|87253|87303.3|87253.3|87302|87252|22
1633918750000|2021-10-11 02:19:10|87305.8|87255.8|87297.1|87247.1|87305.8|87255.8|87295.4|87245.4|43
1633918760000|2021-10-11 02:19:20|87296.8|87246.8|87297.9|87247.9|87298.4|87248.4|87296.8|87246.8|7
1633918770000|2021-10-11 02:19:30|87297.5|87247.5|87299.6|87249.6|87299.8|87249.8|87296.4|87246.4|27
1633918780000|2021-10-11 02:19:40|87299.5|87249.5|87301|87251|87301.8|87251.8|87297.5|87247.5|24
1633918790000|2021-10-11 02:19:50|87300.8|87250.8|87302.6|87252.6|87303.3|87253.3|87300.8|87250.8|19
1633918800000|2021-10-11 02:20:00|87302.7|87252.7|87295.3|87245.3|87302.8|87252.8|87293.6|87243.6|25
1633918810000|2021-10-11 02:20:10|87296.8|87246.8|87298.7|87248.7|87299.8|87249.8|87295.9|87245.9|41
1633918820000|2021-10-11 02:20:20|87298.5|87248.5|87297.5|87247.5|87299.4|87249.4|87296.6|87246.6|22
1633918830000|2021-10-11 02:20:30|87297.3|87247.3|87297|87247|87298|87248|87295.9|87245.9|22
1633918840000|2021-10-11 02:20:40|87298.4|87248.4|87297.1|87247.1|87298.5|87248.5|87297.1|87247.1|15
1633918850000|2021-10-11 02:20:50|87298.2|87248.2|87297.3|87247.3|87298.2|87248.2|87297|87247|11
1633918860000|2021-10-11 02:21:00|87297|87247|87298.1|87248.1|87298.8|87248.8|87296.5|87246.5|28
1633918870000|2021-10-11 02:21:10|87297.3|87247.3|87298.2|87248.2|87299.3|87249.3|87297.1|87247.1|23
1633918880000|2021-10-11 02:21:20|87298.1|87248.1|87297.7|87247.7|87298.9|87248.9|87297|87247|28
1633918890000|2021-10-11 02:21:30|87297.8|87247.8|87297.2|87247.2|87298|87248|87296|87246|25
1633918900000|2021-10-11 02:21:40|87297.8|87247.8|87295.9|87245.9|87298.8|87248.8|87295.9|87245.9|29
1633918910000|2021-10-11 02:21:50|87296.2|87246.2|87306.1|87256.1|87306.1|87256.1|87296.2|87246.2|33
1633918920000|2021-10-11 02:22:00|87305.7|87255.7|87306.2|87256.2|87307.1|87257.1|87303.4|87253.4|32
1633918930000|2021-10-11 02:22:10|87306.1|87256.1|87305.6|87255.6|87306.3|87256.3|87304.7|87254.7|19
1633918940000|2021-10-11 02:22:20|87305.4|87255.4|87300.4|87250.4|87305.4|87255.4|87300.4|87250.4|19
1633918950000|2021-10-11 02:22:30|87300.7|87250.7|87303|87253|87304.7|87254.7|87300.7|87250.7|28
1633918960000|2021-10-11 02:22:40|87303.3|87253.3|87305.5|87255.5|87305.8|87255.8|87302.8|87252.8|22
1633918970000|2021-10-11 02:22:50|87305.4|87255.4|87306|87256|87307|87257|87304.4|87254.4|13
1633918980000|2021-10-11 02:23:00|87305.7|87255.7|87303.5|87253.5|87305.7|87255.7|87303.5|87253.5|21
1633918990000|2021-10-11 02:23:10|87303.6|87253.6|87305|87255|87305.3|87255.3|87303.6|87253.6|19
1633919000000|2021-10-11 02:23:20|87305.7|87255.7|87306.1|87256.1|87306.5|87256.5|87305|87255|22
1633919010000|2021-10-11 02:23:30|87306.2|87256.2|87308.1|87258.1|87309.4|87259.4|87305.9|87255.9|28
1633919020000|2021-10-11 02:23:40|87308|87258|87303.1|87253.1|87308.9|87258.9|87303.1|87253.1|34
1633919030000|2021-10-11 02:23:50|87305.4|87255.4|87304.5|87254.5|87306.9|87256.9|87304.5|87254.5|18
1633919040000|2021-10-11 02:24:00|87305.5|87255.5|87304.1|87254.1|87305.7|87255.7|87303.6|87253.6|30
1633919050000|2021-10-11 02:24:10|87304.2|87254.2|87307.2|87257.2|87307.7|87257.7|87304.2|87254.2|9
1633919060000|2021-10-11 02:24:20|87306.4|87256.4|87307.8|87257.8|87308.5|87258.5|87305.8|87255.8|18
1633919070000|2021-10-11 02:24:30|87307.6|87257.6|87307.8|87257.8|87308.5|87258.5|87307|87257|23
1633919080000|2021-10-11 02:24:40|87307.4|87257.4|87308.4|87258.4|87308.9|87258.9|87306.9|87256.9|12
1633919090000|2021-10-11 02:24:50|87308.2|87258.2|87308.3|87258.3|87309.6|87259.6|87307.4|87257.4|21
1633919100000|2021-10-11 02:25:00|87308.4|87258.4|87313.4|87263.4|87313.4|87263.4|87307.4|87257.4|22
1633919110000|2021-10-11 02:25:10|87313.6|87263.6|87313.3|87263.3|87314|87264|87311.8|87261.8|22
1633919120000|2021-10-11 02:25:20|87312.9|87262.9|87313|87263|87313.4|87263.4|87311.2|87261.2|14
1633919130000|2021-10-11 02:25:30|87313.2|87263.2|87314.7|87264.7|87316.1|87266.1|87312.1|87262.1|35
1633919140000|2021-10-11 02:25:40|87314.6|87264.6|87319|87269|87321|87271|87314.5|87264.5|38
1633919150000|2021-10-11 02:25:50|87319.5|87269.5|87319.8|87269.8|87320.9|87270.9|87318.8|87268.8|16
1633919160000|2021-10-11 02:26:00|87319.9|87269.9|87316.7|87266.7|87321.1|87271.1|87316.7|87266.7|19
1633919170000|2021-10-11 02:26:10|87316.9|87266.9|87318.4|87268.4|87318.4|87268.4|87315.7|87265.7|14
1633919180000|2021-10-11 02:26:20|87315.6|87265.6|87315.7|87265.7|87316.5|87266.5|87315.4|87265.4|19
1633919190000|2021-10-11 02:26:30|87315.8|87265.8|87316|87266|87317.8|87267.8|87315.6|87265.6|19
1633919200000|2021-10-11 02:26:40|87316.1|87266.1|87319.8|87269.8|87320.6|87270.6|87315.4|87265.4|30
1633919210000|2021-10-11 02:26:50|87319.9|87269.9|87319.6|87269.6|87320|87270|87318.8|87268.8|14
1633919220000|2021-10-11 02:27:00|87319.3|87269.3|87317.6|87267.6|87319.5|87269.5|87317.1|87267.1|18
1633919230000|2021-10-11 02:27:10|87317.5|87267.5|87318.9|87268.9|87319.8|87269.8|87317.5|87267.5|19
1633919240000|2021-10-11 02:27:20|87318.7|87268.7|87316.9|87266.9|87318.9|87268.9|87315.4|87265.4|24
1633919250000|2021-10-11 02:27:30|87316.3|87266.3|87315.5|87265.5|87316.3|87266.3|87314.8|87264.8|17
1633919260000|2021-10-11 02:27:40|87315.6|87265.6|87315.4|87265.4|87315.9|87265.9|87315.2|87265.2|18
1633919270000|2021-10-11 02:27:50|87315.1|87265.1|87314.3|87264.3|87315.2|87265.2|87314.3|87264.3|8
1633919280000|2021-10-11 02:28:00|87315.1|87265.1|87317.2|87267.2|87317.7|87267.7|87314.7|87264.7|22
1633919290000|2021-10-11 02:28:10|87314.7|87264.7|87316.2|87266.2|87320.1|87270.1|87314.7|87264.7|11
1633919300000|2021-10-11 02:28:20|87315.6|87265.6|87316.3|87266.3|87316.8|87266.8|87315.5|87265.5|12
1633919310000|2021-10-11 02:28:30|87316.8|87266.8|87318.7|87268.7|87319.1|87269.1|87316.4|87266.4|23
1633919320000|2021-10-11 02:28:40|87318.9|87268.9|87317.5|87267.5|87319|87269|87317.5|87267.5|13
1633919330000|2021-10-11 02:28:50|87317.7|87267.7|87318.7|87268.7|87319.8|87269.8|87317.7|87267.7|26
1633919340000|2021-10-11 02:29:00|87318.6|87268.6|87318.8|87268.8|87319.4|87269.4|87317.8|87267.8|18
1633919350000|2021-10-11 02:29:10|87318.9|87268.9|87318.8|87268.8|87319.8|87269.8|87318.2|87268.2|13
1633919360000|2021-10-11 02:29:20|87318.7|87268.7|87321.5|87271.5|87321.8|87271.8|87318.3|87268.3|20
1633919370000|2021-10-11 02:29:30|87321.1|87271.1|87320.7|87270.7|87322.2|87272.2|87320.7|87270.7|17
1633919380000|2021-10-11 02:29:40|87320.5|87270.5|87321.3|87271.3|87321.8|87271.8|87320.5|87270.5|10
1633919390000|2021-10-11 02:29:50|87320.9|87270.9|87317|87267|87321.2|87271.2|87316.9|87266.9|17
1633919400000|2021-10-11 02:30:00|87317.4|87267.4|87315.3|87265.3|87318.1|87268.1|87315.3|87265.3|29
1633919410000|2021-10-11 02:30:10|87316.9|87266.9|87316.4|87266.4|87317.1|87267.1|87315.5|87265.5|20
1633919420000|2021-10-11 02:30:20|87316.5|87266.5|87317.7|87267.7|87317.7|87267.7|87315.2|87265.2|16
1633919430000|2021-10-11 02:30:30|87317.9|87267.9|87315.7|87265.7|87317.9|87267.9|87315.6|87265.6|21
1633919440000|2021-10-11 02:30:40|87315.6|87265.6|87315.4|87265.4|87316.7|87266.7|87315.4|87265.4|11
1633919450000|2021-10-11 02:30:50|87314.5|87264.5|87314.8|87264.8|87316.6|87266.6|87314.3|87264.3|20
1633919460000|2021-10-11 02:31:00|87314.9|87264.9|87318|87268|87318|87268|87314.3|87264.3|16
1633919470000|2021-10-11 02:31:10|87317.5|87267.5|87316|87266|87318.2|87268.2|87313.8|87263.8|15
1633919480000|2021-10-11 02:31:20|87315.9|87265.9|87316.7|87266.7|87318.4|87268.4|87315.3|87265.3|11
1633919490000|2021-10-11 02:31:30|87317.8|87267.8|87316.3|87266.3|87317.8|87267.8|87316|87266|6
1633919500000|2021-10-11 02:31:40|87317.8|87267.8|87317.7|87267.7|87318.1|87268.1|87316.1|87266.1|14
1633919510000|2021-10-11 02:31:50|87317.1|87267.1|87317.8|87267.8|87320.2|87270.2|87316.4|87266.4|24
1633919520000|2021-10-11 02:32:00|87317.6|87267.6|87316.9|87266.9|87318.3|87268.3|87316.9|87266.9|20
1633919530000|2021-10-11 02:32:10|87317.2|87267.2|87315.6|87265.6|87317.2|87267.2|87314.8|87264.8|9
1633919540000|2021-10-11 02:32:20|87315.2|87265.2|87313.8|87263.8|87317.9|87267.9|87313.3|87263.3|28
1633919550000|2021-10-11 02:32:30|87313.7|87263.7|87314.5|87264.5|87314.5|87264.5|87313.2|87263.2|24
1633919560000|2021-10-11 02:32:40|87315|87265|87311.8|87261.8|87315|87265|87311.8|87261.8|31
1633919570000|2021-10-11 02:32:50|87310.3|87260.3|87311.3|87261.3|87311.8|87261.8|87309.5|87259.5|22
1633919580000|2021-10-11 02:33:00|87310.5|87260.5|87308.1|87258.1|87312.3|87262.3|87308.1|87258.1|25
1633919590000|2021-10-11 02:33:10|87308|87258|87312.8|87262.8|87313.4|87263.4|87308|87258|28
1633919600000|2021-10-11 02:33:20|87312.5|87262.5|87313.6|87263.6|87313.6|87263.6|87310.4|87260.4|24
1633919610000|2021-10-11 02:33:30|87313.8|87263.8|87311.6|87261.6|87313.8|87263.8|87311.3|87261.3|14
1633919620000|2021-10-11 02:33:40|87311.5|87261.5|87312.4|87262.4|87312.9|87262.9|87310.8|87260.8|9
1633919630000|2021-10-11 02:33:50|87311.8|87261.8|87311.2|87261.2|87313|87263|87310.8|87260.8|14
1633919640000|2021-10-11 02:34:00|87311.3|87261.3|87312.1|87262.1|87312.1|87262.1|87310.4|87260.4|17
1633919650000|2021-10-11 02:34:10|87312.2|87262.2|87308.5|87258.5|87312.2|87262.2|87308|87258|23
1633919660000|2021-10-11 02:34:20|87308.1|87258.1|87308.2|87258.2|87311.2|87261.2|87307.5|87257.5|17
1633919670000|2021-10-11 02:34:30|87308.4|87258.4|87308.9|87258.9|87309.3|87259.3|87308.1|87258.1|16
1633919680000|2021-10-11 02:34:40|87309|87259|87308.6|87258.6|87309|87259|87308.1|87258.1|14
1633919690000|2021-10-11 02:34:50|87308.8|87258.8|87309|87259|87310.9|87260.9|87308.2|87258.2|12
1633919700000|2021-10-11 02:35:00|87308.9|87258.9|87309|87259|87309.5|87259.5|87308.4|87258.4|18
1633919710000|2021-10-11 02:35:10|87308.9|87258.9|87309|87259|87310.2|87260.2|87308.7|87258.7|14
1633919720000|2021-10-11 02:35:20|87308.7|87258.7|87311.2|87261.2|87311.4|87261.4|87308.7|87258.7|18
1633919730000|2021-10-11 02:35:30|87311.1|87261.1|87309.8|87259.8|87311.7|87261.7|87309.7|87259.7|34
1633919740000|2021-10-11 02:35:40|87309.7|87259.7|87312.3|87262.3|87312.8|87262.8|87309.7|87259.7|22
1633919750000|2021-10-11 02:35:50|87312.4|87262.4|87313.2|87263.2|87313.2|87263.2|87312.4|87262.4|13
1633919760000|2021-10-11 02:36:00|87313.1|87263.1|87313.9|87263.9|87315.4|87265.4|87312.6|87262.6|22
1633919770000|2021-10-11 02:36:10|87313.8|87263.8|87315.2|87265.2|87315.8|87265.8|87313.8|87263.8|23
1633919780000|2021-10-11 02:36:20|87315.4|87265.4|87313.5|87263.5|87316.1|87266.1|87313.1|87263.1|16
1633919790000|2021-10-11 02:36:30|87313.2|87263.2|87312.4|87262.4|87315.3|87265.3|87312.1|87262.1|18
1633919800000|2021-10-11 02:36:40|87312.7|87262.7|87313.3|87263.3|87313.3|87263.3|87312.3|87262.3|10
1633919810000|2021-10-11 02:36:50|87313|87263|87312.3|87262.3|87313.2|87263.2|87312.2|87262.2|18
1633919820000|2021-10-11 02:37:00|87312.2|87262.2|87313.4|87263.4|87313.7|87263.7|87311.9|87261.9|12
1633919830000|2021-10-11 02:37:10|87312.4|87262.4|87314.9|87264.9|87314.9|87264.9|87312.4|87262.4|19
1633919840000|2021-10-11 02:37:20|87314.8|87264.8|87315.1|87265.1|87315.1|87265.1|87314.2|87264.2|7
1633919850000|2021-10-11 02:37:30|87315.3|87265.3|87314.9|87264.9|87316.3|87266.3|87314.6|87264.6|10
1633919860000|2021-10-11 02:37:40|87315|87265|87315|87265|87315|87265|87314.5|87264.5|16
1633919870000|2021-10-11 02:37:50|87314.8|87264.8|87315.3|87265.3|87315.8|87265.8|87314.8|87264.8|13
1633919880000|2021-10-11 02:38:00|87315.2|87265.2|87315|87265|87317.2|87267.2|87314.3|87264.3|20
1633919890000|2021-10-11 02:38:10|87314.9|87264.9|87311.7|87261.7|87317.1|87267.1|87310.7|87260.7|22
1633919900000|2021-10-11 02:38:20|87311.9|87261.9|87312.1|87262.1|87312.9|87262.9|87311|87261|16
1633919910000|2021-10-11 02:38:30|87312.3|87262.3|87311.9|87261.9|87312.7|87262.7|87311.7|87261.7|17
1633919920000|2021-10-11 02:38:40|87312|87262|87313.4|87263.4|87313.6|87263.6|87311.8|87261.8|12
1633919930000|2021-10-11 02:38:50|87313.7|87263.7|87320.6|87270.6|87320.6|87270.6|87313.4|87263.4|24
1633919940000|2021-10-11 02:39:00|87318.7|87268.7|87320.2|87270.2|87320.4|87270.4|87317.3|87267.3|18
1633919950000|2021-10-11 02:39:10|87319.2|87269.2|87316.8|87266.8|87319.2|87269.2|87316.2|87266.2|28
1633919960000|2021-10-11 02:39:20|87317.5|87267.5|87317.2|87267.2|87319.1|87269.1|87317.2|87267.2|20
1633919970000|2021-10-11 02:39:30|87317.6|87267.6|87320.2|87270.2|87320.4|87270.4|87316.4|87266.4|23
1633919980000|2021-10-11 02:39:40|87320.4|87270.4|87319.3|87269.3|87320.5|87270.5|87318.7|87268.7|28
1633919990000|2021-10-11 02:39:50|87319.4|87269.4|87320.1|87270.1|87320.1|87270.1|87318.6|87268.6|22
1633920000000|2021-10-11 02:40:00|87319.2|87269.2|87318.7|87268.7|87319.2|87269.2|87316.9|87266.9|31
1633920010000|2021-10-11 02:40:10|87319.7|87269.7|87321.9|87271.9|87323.1|87273.1|87318|87268|32
1633920020000|2021-10-11 02:40:20|87320.3|87270.3|87318.1|87268.1|87322.2|87272.2|87317.1|87267.1|33
1633920030000|2021-10-11 02:40:30|87317.9|87267.9|87316.4|87266.4|87317.9|87267.9|87316.4|87266.4|17
1633920040000|2021-10-11 02:40:40|87316.1|87266.1|87315.3|87265.3|87316.4|87266.4|87313.9|87263.9|24
1633920050000|2021-10-11 02:40:50|87314.9|87264.9|87314.7|87264.7|87316|87266|87313.3|87263.3|30
1633920060000|2021-10-11 02:41:00|87314.6|87264.6|87313.1|87263.1|87315.6|87265.6|87313|87263|27
1633920070000|2021-10-11 02:41:10|87313.4|87263.4|87311.2|87261.2|87313.6|87263.6|87311|87261|37
1633920080000|2021-10-11 02:41:20|87310.8|87260.8|87311.2|87261.2|87312.1|87262.1|87310.4|87260.4|22
1633920090000|2021-10-11 02:41:30|87311|87261|87311.5|87261.5|87313.3|87263.3|87310.4|87260.4|22
1633920100000|2021-10-11 02:41:40|87312.5|87262.5|87308.3|87258.3|87312.5|87262.5|87308.3|87258.3|21
1633920110000|2021-10-11 02:41:50|87308.1|87258.1|87309|87259|87309.7|87259.7|87307.6|87257.6|15
1633920120000|2021-10-11 02:42:00|87308.7|87258.7|87307.2|87257.2|87309|87259|87307.2|87257.2|15
1633920130000|2021-10-11 02:42:10|87307.4|87257.4|87307.7|87257.7|87308.6|87258.6|87306.8|87256.8|17
1633920140000|2021-10-11 02:42:20|87309.8|87259.8|87307.6|87257.6|87310|87260|87307.6|87257.6|18
1633920150000|2021-10-11 02:42:30|87307.7|87257.7|87309.3|87259.3|87309.7|87259.7|87307.7|87257.7|20
1633920160000|2021-10-11 02:42:40|87308.8|87258.8|87308|87258|87310|87260|87307|87257|22
1633920170000|2021-10-11 02:42:50|87308.1|87258.1|87308.2|87258.2|87308.7|87258.7|87308.1|87258.1|15
1633920180000|2021-10-11 02:43:00|87308.3|87258.3|87311.1|87261.1|87311.7|87261.7|87307.9|87257.9|23
1633920190000|2021-10-11 02:43:10|87311|87261|87311.5|87261.5|87314.7|87264.7|87309.8|87259.8|30
1633920200000|2021-10-11 02:43:20|87314.2|87264.2|87315.5|87265.5|87315.5|87265.5|87313.7|87263.7|18
1633920210000|2021-10-11 02:43:30|87315.1|87265.1|87316|87266|87316.2|87266.2|87314.5|87264.5|23
1633920220000|2021-10-11 02:43:40|87315.9|87265.9|87315.3|87265.3|87316.5|87266.5|87314|87264|24
1633920230000|2021-10-11 02:43:50|87315.5|87265.5|87316.8|87266.8|87316.9|87266.9|87314.1|87264.1|26
1633920240000|2021-10-11 02:44:00|87316.7|87266.7|87315.3|87265.3|87318.1|87268.1|87315.1|87265.1|22
1633920250000|2021-10-11 02:44:10|87315.2|87265.2|87315.4|87265.4|87317.8|87267.8|87314.8|87264.8|31
1633920260000|2021-10-11 02:44:20|87315.9|87265.9|87289.7|87239.7|87316.5|87266.5|87287.5|87237.5|41
1633920270000|2021-10-11 02:44:30|87289.2|87239.2|87289.3|87239.3|87290.5|87240.5|87288.2|87238.2|19
1633920280000|2021-10-11 02:44:40|87289.6|87239.6|87287.6|87237.6|87290|87240|87287.6|87237.6|18
1633920290000|2021-10-11 02:44:50|87287.8|87237.8|87286.6|87236.6|87289|87239|87286.4|87236.4|21
1633920300000|2021-10-11 02:45:00|87286.9|87236.9|87286.5|87236.5|87287.4|87237.4|87286.3|87236.3|23
1633920310000|2021-10-11 02:45:10|87286.4|87236.4|87286.8|87236.8|87287.4|87237.4|87286|87236|16
1633920320000|2021-10-11 02:45:20|87287.1|87237.1|87289.6|87239.6|87289.6|87239.6|87287|87237|21
1633920330000|2021-10-11 02:45:30|87289.3|87239.3|87287.7|87237.7|87289.3|87239.3|87287.5|87237.5|17
1633920340000|2021-10-11 02:45:40|87288|87238|87287.3|87237.3|87288.6|87238.6|87287.3|87237.3|14
1633920350000|2021-10-11 02:45:50|87288.4|87238.4|87285.6|87235.6|87288.4|87238.4|87285.1|87235.1|29
1633920360000|2021-10-11 02:46:00|87285.8|87235.8|87283.7|87233.7|87285.8|87235.8|87282|87232|34
1633920370000|2021-10-11 02:46:10|87284.2|87234.2|87283.5|87233.5|87284.2|87234.2|87281.9|87231.9|18
1633920380000|2021-10-11 02:46:20|87283.3|87233.3|87282.8|87232.8|87283.7|87233.7|87281.3|87231.3|16
1633920390000|2021-10-11 02:46:30|87283.1|87233.1|87281.8|87231.8|87283.5|87233.5|87280.7|87230.7|15
1633920400000|2021-10-11 02:46:40|87281.7|87231.7|87282.6|87232.6|87284.4|87234.4|87281.3|87231.3|27
1633920410000|2021-10-11 02:46:50|87283.2|87233.2|87282.2|87232.2|87283.8|87233.8|87281.4|87231.4|26
1633920420000|2021-10-11 02:47:00|87282.1|87232.1|87282.7|87232.7|87284.5|87234.5|87281|87231|25
1633920430000|2021-10-11 02:47:10|87282.4|87232.4|87282|87232|87282.6|87232.6|87281.3|87231.3|25
1633920440000|2021-10-11 02:47:20|87281.9|87231.9|87281|87231|87282.5|87232.5|87281|87231|14
1633920450000|2021-10-11 02:47:30|87281.2|87231.2|87281.1|87231.1|87281.7|87231.7|87280.4|87230.4|23
1633920460000|2021-10-11 02:47:40|87281.4|87231.4|87281.7|87231.7|87283.9|87233.9|87281.4|87231.4|18
1633920470000|2021-10-11 02:47:50|87281.8|87231.8|87285.5|87235.5|87286.3|87236.3|87281.6|87231.6|15
1633920480000|2021-10-11 02:48:00|87283.3|87233.3|87288.1|87238.1|87288.2|87238.2|87283.3|87233.3|23
1633920490000|2021-10-11 02:48:10|87288.2|87238.2|87286.9|87236.9|87288.4|87238.4|87286.9|87236.9|17
1633920500000|2021-10-11 02:48:20|87286.6|87236.6|87287.5|87237.5|87288.9|87238.9|87286.3|87236.3|25
1633920510000|2021-10-11 02:48:30|87287.4|87237.4|87288.1|87238.1|87288.3|87238.3|87284.6|87234.6|23
1633920520000|2021-10-11 02:48:40|87288.7|87238.7|87287.1|87237.1|87289.2|87239.2|87287|87237|22
1633920530000|2021-10-11 02:48:50|87286.4|87236.4|87288.8|87238.8|87289.1|87239.1|87286.4|87236.4|16
1633920540000|2021-10-11 02:49:00|87288.9|87238.9|87284.6|87234.6|87288.9|87238.9|87284.4|87234.4|33
1633920550000|2021-10-11 02:49:10|87284.4|87234.4|87285.3|87235.3|87285.3|87235.3|87284.4|87234.4|17
1633920560000|2021-10-11 02:49:20|87284.9|87234.9|87286.8|87236.8|87286.8|87236.8|87284.8|87234.8|11
1633920570000|2021-10-11 02:49:30|87286.9|87236.9|87284.5|87234.5|87286.9|87236.9|87284.1|87234.1|11
1633920580000|2021-10-11 02:49:40|87284|87234|87286.2|87236.2|87287|87237|87284|87234|14
1633920590000|2021-10-11 02:49:50|87285.7|87235.7|87288.2|87238.2|87288.2|87238.2|87284|87234|15
1633920600000|2021-10-11 02:50:00|87287.8|87237.8|87286.6|87236.6|87287.9|87237.9|87286|87236|26
1633920610000|2021-10-11 02:50:10|87286.4|87236.4|87285.2|87235.2|87286.7|87236.7|87284.8|87234.8|20
1633920620000|2021-10-11 02:50:20|87285.3|87235.3|87285.2|87235.2|87286.2|87236.2|87284.8|87234.8|18
1633920630000|2021-10-11 02:50:30|87285.5|87235.5|87284.7|87234.7|87285.8|87235.8|87283.2|87233.2|19
1633920640000|2021-10-11 02:50:40|87283.8|87233.8|87285.8|87235.8|87286.5|87236.5|87282.8|87232.8|22
1633920650000|2021-10-11 02:50:50|87285.4|87235.4|87285.1|87235.1|87285.7|87235.7|87284.6|87234.6|15
1633920660000|2021-10-11 02:51:00|87285.4|87235.4|87286.5|87236.5|87288|87238|87285|87235|20
1633920670000|2021-10-11 02:51:10|87284.6|87234.6|87285.2|87235.2|87285.5|87235.5|87284.4|87234.4|4
1633920680000|2021-10-11 02:51:20|87283.9|87233.9|87283.8|87233.8|87284.2|87234.2|87283.1|87233.1|9
1633920690000|2021-10-11 02:51:30|87283.7|87233.7|87285.7|87235.7|87287.2|87237.2|87283.4|87233.4|18
1633920700000|2021-10-11 02:51:40|87286.2|87236.2|87287.6|87237.6|87288|87238|87285.6|87235.6|11
1633920710000|2021-10-11 02:51:50|87287.7|87237.7|87291.5|87241.5|87291.5|87241.5|87287.1|87237.1|32
1633920720000|2021-10-11 02:52:00|87291.3|87241.3|87292.7|87242.7|87293.4|87243.4|87291|87241|27
1633920730000|2021-10-11 02:52:10|87292.4|87242.4|87310.4|87260.4|87311.1|87261.1|87283.3|87233.3|57
1633920740000|2021-10-11 02:52:20|87309.1|87259.1|87317.6|87267.6|87318.6|87268.6|87309.1|87259.1|48
1633920750000|2021-10-11 02:52:30|87318.2|87268.2|87319.8|87269.8|87322.6|87272.6|87317.3|87267.3|41
1633920760000|2021-10-11 02:52:40|87319.6|87269.6|87319.2|87269.2|87320.6|87270.6|87316.7|87266.7|27
1633920770000|2021-10-11 02:52:50|87319.4|87269.4|87321|87271|87321.6|87271.6|87317.1|87267.1|29
1633920780000|2021-10-11 02:53:00|87321.1|87271.1|87320|87270|87321.5|87271.5|87318.5|87268.5|27
1633920790000|2021-10-11 02:53:10|87319.2|87269.2|87318.3|87268.3|87319.2|87269.2|87314.3|87264.3|25
1633920800000|2021-10-11 02:53:20|87318.8|87268.8|87317.9|87267.9|87320.2|87270.2|87317.7|87267.7|25
1633920810000|2021-10-11 02:53:30|87318|87268|87322|87272|87322.8|87272.8|87317.1|87267.1|18
1633920820000|2021-10-11 02:53:40|87321|87271|87320.5|87270.5|87323|87273|87320.5|87270.5|37
1633920830000|2021-10-11 02:53:50|87320.2|87270.2|87322.4|87272.4|87322.4|87272.4|87320.2|87270.2|17
1633920840000|2021-10-11 02:54:00|87321|87271|87319.7|87269.7|87321.4|87271.4|87319.5|87269.5|25
1633920850000|2021-10-11 02:54:10|87320.1|87270.1|87320.1|87270.1|87323.2|87273.2|87316.8|87266.8|24
1633920860000|2021-10-11 02:54:20|87319.6|87269.6|87319.9|87269.9|87322.5|87272.5|87317.6|87267.6|33
1633920870000|2021-10-11 02:54:30|87321.3|87271.3|87320.1|87270.1|87321.3|87271.3|87317.6|87267.6|21
1633920880000|2021-10-11 02:54:40|87317.6|87267.6|87319.3|87269.3|87320.1|87270.1|87317.5|87267.5|19
1633920890000|2021-10-11 02:54:50|87318.9|87268.9|87322|87272|87322|87272|87317.5|87267.5|16
1633920900000|2021-10-11 02:55:00|87321.5|87271.5|87316.7|87266.7|87323.1|87273.1|87316.1|87266.1|36
1633920910000|2021-10-11 02:55:10|87317.5|87267.5|87318.3|87268.3|87318.3|87268.3|87315.6|87265.6|27
1633920920000|2021-10-11 02:55:20|87318.2|87268.2|87319.1|87269.1|87321.7|87271.7|87317.2|87267.2|10
1633920930000|2021-10-11 02:55:30|87318.6|87268.6|87318.2|87268.2|87320|87270|87318.2|87268.2|15
1633920940000|2021-10-11 02:55:40|87318.5|87268.5|87321.7|87271.7|87326.6|87276.6|87318.5|87268.5|36
1633920950000|2021-10-11 02:55:50|87323.7|87273.7|87322.9|87272.9|87327.4|87277.4|87320.2|87270.2|17
1633920960000|2021-10-11 02:56:00|87322.3|87272.3|87324|87274|87326.4|87276.4|87321.6|87271.6|31
1633920970000|2021-10-11 02:56:10|87324.3|87274.3|87321.3|87271.3|87324.3|87274.3|87321.3|87271.3|10
1633920980000|2021-10-11 02:56:20|87321.6|87271.6|87321|87271|87329.4|87279.4|87321|87271|18
1633920990000|2021-10-11 02:56:30|87322.3|87272.3|87322.5|87272.5|87322.6|87272.6|87321.5|87271.5|19
1633921000000|2021-10-11 02:56:40|87322.4|87272.4|87326.5|87276.5|87327.2|87277.2|87321.6|87271.6|17
1633921010000|2021-10-11 02:56:50|87326.8|87276.8|87327.7|87277.7|87328.7|87278.7|87326.2|87276.2|19
1633921020000|2021-10-11 02:57:00|87327.9|87277.9|87324.7|87274.7|87327.9|87277.9|87324.7|87274.7|9
1633921030000|2021-10-11 02:57:10|87321.9|87271.9|87323|87273|87326.7|87276.7|87321.4|87271.4|20
1633921040000|2021-10-11 02:57:20|87329.1|87279.1|87324.2|87274.2|87329.8|87279.8|87322|87272|26
1633921050000|2021-10-11 02:57:30|87324.1|87274.1|87323.3|87273.3|87326.2|87276.2|87322.4|87272.4|18
1633921060000|2021-10-11 02:57:40|87324.2|87274.2|87324.4|87274.4|87327.2|87277.2|87323.4|87273.4|18
1633921070000|2021-10-11 02:57:50|87324.6|87274.6|87323.3|87273.3|87325.1|87275.1|87322.5|87272.5|23
1633921080000|2021-10-11 02:58:00|87326.1|87276.1|87325.4|87275.4|87326.6|87276.6|87323.5|87273.5|14
1633921090000|2021-10-11 02:58:10|87324.9|87274.9|87328.6|87278.6|87328.6|87278.6|87323|87273|12
1633921100000|2021-10-11 02:58:20|87329.1|87279.1|87325.8|87275.8|87329.1|87279.1|87325.8|87275.8|4
1633921110000|2021-10-11 02:58:30|87327.8|87277.8|87321.6|87271.6|87327.8|87277.8|87320.9|87270.9|7
1633921120000|2021-10-11 02:58:40|87321.1|87271.1|87330.6|87280.6|87330.6|87280.6|87321.1|87271.1|16
1633921130000|2021-10-11 02:58:50|87328.1|87278.1|87320.2|87270.2|87328.1|87278.1|87320|87270|31
1633921140000|2021-10-11 02:59:00|87319.9|87269.9|87320.7|87270.7|87321.7|87271.7|87319.1|87269.1|27
1633921150000|2021-10-11 02:59:10|87320.3|87270.3|87322.4|87272.4|87322.4|87272.4|87318.9|87268.9|25
1633921160000|2021-10-11 02:59:20|87323|87273|87320.6|87270.6|87323.3|87273.3|87319.5|87269.5|19
1633921170000|2021-10-11 02:59:30|87320.5|87270.5|87322.5|87272.5|87323.6|87273.6|87320.5|87270.5|22
1633921180000|2021-10-11 02:59:40|87323.5|87273.5|87330.2|87280.2|87330.2|87280.2|87321.3|87271.3|30
1633921190000|2021-10-11 02:59:50|87328|87278|87324.5|87274.5|87330|87280|87324.5|87274.5|15
1633921200000|2021-10-11 03:00:00|87325|87275|87321.4|87271.4|87327.3|87277.3|87321.4|87271.4|31
1633921210000|2021-10-11 03:00:10|87321.9|87271.9|87321.5|87271.5|87321.9|87271.9|87321|87271|14
1633921220000|2021-10-11 03:00:20|87321.6|87271.6|87320.2|87270.2|87321.6|87271.6|87319.8|87269.8|19
1633921230000|2021-10-11 03:00:30|87321.7|87271.7|87319.7|87269.7|87323.3|87273.3|87319.7|87269.7|19
1633921240000|2021-10-11 03:00:40|87318.5|87268.5|87323.8|87273.8|87328.2|87278.2|87318.5|87268.5|18
1633921250000|2021-10-11 03:00:50|87318.6|87268.6|87323.5|87273.5|87326.2|87276.2|87318.6|87268.6|22
1633921260000|2021-10-11 03:01:00|87325.3|87275.3|87320.1|87270.1|87325.3|87275.3|87319.1|87269.1|19
1633921270000|2021-10-11 03:01:10|87320.2|87270.2|87326.9|87276.9|87326.9|87276.9|87320.2|87270.2|13
1633921280000|2021-10-11 03:01:20|87325.6|87275.6|87324.9|87274.9|87326.5|87276.5|87324.4|87274.4|14
1633921290000|2021-10-11 03:01:30|87324|87274|87325|87275|87327.4|87277.4|87322.4|87272.4|19
1633921300000|2021-10-11 03:01:40|87325.6|87275.6|87324.9|87274.9|87326.3|87276.3|87324.7|87274.7|13
1633921310000|2021-10-11 03:01:50|87324.6|87274.6|87327.2|87277.2|87330.3|87280.3|87323.9|87273.9|23
1633921320000|2021-10-11 03:02:00|87327|87277|87327.5|87277.5|87328.8|87278.8|87326.8|87276.8|33
1633921330000|2021-10-11 03:02:10|87327.7|87277.7|87327.2|87277.2|87332.1|87282.1|87326.1|87276.1|30
1633921340000|2021-10-11 03:02:20|87327.3|87277.3|87327.9|87277.9|87329.4|87279.4|87324.8|87274.8|22
1633921350000|2021-10-11 03:02:30|87328|87278|87326.7|87276.7|87329.2|87279.2|87326.7|87276.7|18
1633921360000|2021-10-11 03:02:40|87326.5|87276.5|87325|87275|87328.6|87278.6|87324.9|87274.9|16
1633921370000|2021-10-11 03:02:50|87324.7|87274.7|87327.3|87277.3|87328.4|87278.4|87324.7|87274.7|15
1633921380000|2021-10-11 03:03:00|87326.8|87276.8|87322.3|87272.3|87327.4|87277.4|87322.3|87272.3|22
1633921390000|2021-10-11 03:03:10|87323.1|87273.1|87322.8|87272.8|87323.1|87273.1|87322|87272|13
1633921400000|2021-10-11 03:03:20|87323.3|87273.3|87324.6|87274.6|87326.2|87276.2|87323.3|87273.3|12
1633921410000|2021-10-11 03:03:30|87324.9|87274.9|87324.1|87274.1|87327.9|87277.9|87323.4|87273.4|23
1633921420000|2021-10-11 03:03:40|87323.7|87273.7|87326.2|87276.2|87328.2|87278.2|87319.5|87269.5|28
1633921430000|2021-10-11 03:03:50|87323.5|87273.5|87320.5|87270.5|87323.5|87273.5|87320.2|87270.2|18
1633921440000|2021-10-11 03:04:00|87321.2|87271.2|87322.9|87272.9|87326.2|87276.2|87320.9|87270.9|29
1633921450000|2021-10-11 03:04:10|87323.9|87273.9|87325.6|87275.6|87326.9|87276.9|87322.3|87272.3|12
1633921460000|2021-10-11 03:04:20|87325.7|87275.7|87322.9|87272.9|87325.7|87275.7|87322.8|87272.8|9
1633921470000|2021-10-11 03:04:30|87320|87270|87325.8|87275.8|87326.8|87276.8|87320|87270|15
1633921480000|2021-10-11 03:04:40|87326.8|87276.8|87324.9|87274.9|87327.1|87277.1|87323.6|87273.6|27
1633921490000|2021-10-11 03:04:50|87324.5|87274.5|87325.3|87275.3|87325.3|87275.3|87324|87274|17
1633921500000|2021-10-11 03:05:00|87325|87275|87325.1|87275.1|87328.8|87278.8|87324.8|87274.8|24
1633921510000|2021-10-11 03:05:10|87325.5|87275.5|87324.9|87274.9|87326.3|87276.3|87324.8|87274.8|25
1633921520000|2021-10-11 03:05:20|87324.8|87274.8|87323.1|87273.1|87324.9|87274.9|87323|87273|13
1633921530000|2021-10-11 03:05:30|87327.3|87277.3|87322|87272|87327.3|87277.3|87322|87272|19
1633921540000|2021-10-11 03:05:40|87321.7|87271.7|87321.6|87271.6|87326.3|87276.3|87317.8|87267.8|32
1633921550000|2021-10-11 03:05:50|87321.4|87271.4|87317.7|87267.7|87322.6|87272.6|87317.1|87267.1|26
1633921560000|2021-10-11 03:06:00|87318.3|87268.3|87317.7|87267.7|87319.4|87269.4|87317.1|87267.1|26
1633921570000|2021-10-11 03:06:10|87320.6|87270.6|87319|87269|87322.1|87272.1|87317|87267|23
1633921580000|2021-10-11 03:06:20|87318.9|87268.9|87318.5|87268.5|87322.4|87272.4|87318.1|87268.1|20
1633921590000|2021-10-11 03:06:30|87318.4|87268.4|87314.4|87264.4|87318.4|87268.4|87314.4|87264.4|17
1633921600000|2021-10-11 03:06:40|87314.1|87264.1|87316|87266|87316|87266|87313.9|87263.9|36
1633921610000|2021-10-11 03:06:50|87315.8|87265.8|87320.2|87270.2|87322.1|87272.1|87315.8|87265.8|25
1633921620000|2021-10-11 03:07:00|87319.4|87269.4|87316.8|87266.8|87319.6|87269.6|87316.6|87266.6|15
1633921630000|2021-10-11 03:07:10|87316.4|87266.4|87316|87266|87321.3|87271.3|87315.8|87265.8|23
1633921640000|2021-10-11 03:07:20|87315.9|87265.9|87317.7|87267.7|87321.8|87271.8|87315.7|87265.7|30
1633921650000|2021-10-11 03:07:30|87318.5|87268.5|87324.7|87274.7|87326.8|87276.8|87318.5|87268.5|26
1633921660000|2021-10-11 03:07:40|87324.3|87274.3|87327|87277|87328.1|87278.1|87323.8|87273.8|35
1633921670000|2021-10-11 03:07:50|87327.1|87277.1|87329.6|87279.6|87331.1|87281.1|87324.3|87274.3|27
1633921680000|2021-10-11 03:08:00|87330.2|87280.2|87328.7|87278.7|87330.8|87280.8|87327.3|87277.3|16
1633921690000|2021-10-11 03:08:10|87328.4|87278.4|87326.1|87276.1|87329.7|87279.7|87324.8|87274.8|29
1633921700000|2021-10-11 03:08:20|87326.2|87276.2|87322.3|87272.3|87326.9|87276.9|87322.1|87272.1|18
1633921710000|2021-10-11 03:08:30|87322.2|87272.2|87325.6|87275.6|87326|87276|87322.1|87272.1|16
1633921720000|2021-10-11 03:08:40|87324.9|87274.9|87330.3|87280.3|87330.6|87280.6|87324.9|87274.9|28
1633921730000|2021-10-11 03:08:50|87330.8|87280.8|87325.4|87275.4|87330.8|87280.8|87325.1|87275.1|13
1633921740000|2021-10-11 03:09:00|87328.9|87278.9|87323.7|87273.7|87330.3|87280.3|87323.7|87273.7|23
1633921750000|2021-10-11 03:09:10|87325.3|87275.3|87324.7|87274.7|87325.3|87275.3|87323.9|87273.9|8
1633921760000|2021-10-11 03:09:20|87324.1|87274.1|87328.2|87278.2|87328.7|87278.7|87323.1|87273.1|20
1633921770000|2021-10-11 03:09:30|87327.4|87277.4|87325.2|87275.2|87329.3|87279.3|87323.3|87273.3|30
1633921780000|2021-10-11 03:09:40|87323.8|87273.8|87321.9|87271.9|87326.2|87276.2|87321.9|87271.9|17
1633921790000|2021-10-11 03:09:50|87322.1|87272.1|87322.7|87272.7|87325.7|87275.7|87321.9|87271.9|27
1633921800000|2021-10-11 03:10:00|87325.9|87275.9|87321.3|87271.3|87325.9|87275.9|87320.3|87270.3|16
1633921810000|2021-10-11 03:10:10|87320.9|87270.9|87319.2|87269.2|87323.1|87273.1|87318.4|87268.4|28
1633921820000|2021-10-11 03:10:20|87319|87269|87320.2|87270.2|87321.1|87271.1|87317.2|87267.2|16
1633921830000|2021-10-11 03:10:30|87317.5|87267.5|87315.3|87265.3|87317.8|87267.8|87315.1|87265.1|30
1633921840000|2021-10-11 03:10:40|87315.2|87265.2|87314|87264|87319.5|87269.5|87313.9|87263.9|30
1633921850000|2021-10-11 03:10:50|87314.5|87264.5|87314.8|87264.8|87316.4|87266.4|87314.4|87264.4|24
1633921860000|2021-10-11 03:11:00|87314.6|87264.6|87317.2|87267.2|87319.1|87269.1|87314.6|87264.6|26
1633921870000|2021-10-11 03:11:10|87317.5|87267.5|87321|87271|87321|87271|87316.8|87266.8|22
1633921880000|2021-10-11 03:11:20|87320.9|87270.9|87316.8|87266.8|87321.3|87271.3|87316.8|87266.8|27
1633921890000|2021-10-11 03:11:30|87316.6|87266.6|87323.2|87273.2|87323.2|87273.2|87316.1|87266.1|18
1633921900000|2021-10-11 03:11:40|87318.9|87268.9|87316.3|87266.3|87319.5|87269.5|87315.6|87265.6|13
1633921910000|2021-10-11 03:11:50|87317.1|87267.1|87318.2|87268.2|87319.6|87269.6|87315.8|87265.8|11
1633921920000|2021-10-11 03:12:00|87318.3|87268.3|87316.7|87266.7|87318.8|87268.8|87314|87264|27
1633921930000|2021-10-11 03:12:10|87316.8|87266.8|87319|87269|87320.6|87270.6|87315.3|87265.3|28
1633921940000|2021-10-11 03:12:20|87319.3|87269.3|87316.1|87266.1|87328.6|87278.6|87315.5|87265.5|14
1633921950000|2021-10-11 03:12:30|87317|87267|87320.1|87270.1|87323.7|87273.7|87316.8|87266.8|23
1633921960000|2021-10-11 03:12:40|87318.9|87268.9|87323.7|87273.7|87325.7|87275.7|87318.9|87268.9|16
1633921970000|2021-10-11 03:12:50|87323.8|87273.8|87326.6|87276.6|87327.3|87277.3|87323.8|87273.8|12
1633921980000|2021-10-11 03:13:00|87325.6|87275.6|87322|87272|87325.6|87275.6|87322|87272|10
1633921990000|2021-10-11 03:13:10|87322.3|87272.3|87326.8|87276.8|87328.1|87278.1|87322.3|87272.3|23
1633922000000|2021-10-11 03:13:20|87326.7|87276.7|87324|87274|87329|87279|87322.7|87272.7|28
1633922010000|2021-10-11 03:13:30|87324.5|87274.5|87327.5|87277.5|87332.5|87282.5|87324.5|87274.5|51
1633922020000|2021-10-11 03:13:40|87327.3|87277.3|87325.7|87275.7|87330.5|87280.5|87325.5|87275.5|28
1633922030000|2021-10-11 03:13:50|87325.8|87275.8|87324.4|87274.4|87326.2|87276.2|87324|87274|14
1633922040000|2021-10-11 03:14:00|87323.7|87273.7|87321.2|87271.2|87328|87278|87321.2|87271.2|34
1633922050000|2021-10-11 03:14:10|87321.3|87271.3|87322.1|87272.1|87322.7|87272.7|87321.1|87271.1|31
1633922060000|2021-10-11 03:14:20|87321.6|87271.6|87327.9|87277.9|87329.5|87279.5|87321.6|87271.6|16
1633922070000|2021-10-11 03:14:30|87329|87279|87328.2|87278.2|87329|87279|87324.7|87274.7|26
1633922080000|2021-10-11 03:14:40|87328.5|87278.5|87327.7|87277.7|87334.1|87284.1|87325.7|87275.7|16
1633922090000|2021-10-11 03:14:50|87327.6|87277.6|87327.6|87277.6|87328.9|87278.9|87324.2|87274.2|34
1633922100000|2021-10-11 03:15:00|87327.5|87277.5|87323.7|87273.7|87327.5|87277.5|87323.5|87273.5|40
1633922110000|2021-10-11 03:15:10|87323.6|87273.6|87326.5|87276.5|87326.8|87276.8|87323.5|87273.5|29
1633922120000|2021-10-11 03:15:20|87326|87276|87324.4|87274.4|87326.5|87276.5|87323.9|87273.9|23
1633922130000|2021-10-11 03:15:30|87323.2|87273.2|87324.3|87274.3|87328.4|87278.4|87322.5|87272.5|15
1633922140000|2021-10-11 03:15:40|87323.3|87273.3|87324.4|87274.4|87325.4|87275.4|87322.8|87272.8|9
1633922150000|2021-10-11 03:15:50|87324.8|87274.8|87322.3|87272.3|87324.8|87274.8|87321|87271|19
1633922160000|2021-10-11 03:16:00|87322|87272|87322.5|87272.5|87323.1|87273.1|87321.6|87271.6|22
1633922170000|2021-10-11 03:16:10|87322.4|87272.4|87326.8|87276.8|87327.2|87277.2|87322.2|87272.2|16
1633922180000|2021-10-11 03:16:20|87327|87277|87327.7|87277.7|87328.2|87278.2|87324.1|87274.1|28
1633922190000|2021-10-11 03:16:30|87327.8|87277.8|87323.7|87273.7|87327.8|87277.8|87323.1|87273.1|17
1633922200000|2021-10-11 03:16:40|87324.5|87274.5|87325.6|87275.6|87326.7|87276.7|87323.4|87273.4|10
1633922210000|2021-10-11 03:16:50|87324.7|87274.7|87320.4|87270.4|87325.9|87275.9|87320|87270|28
1633922220000|2021-10-11 03:17:00|87321.3|87271.3|87323.4|87273.4|87323.8|87273.8|87320.2|87270.2|21
1633922230000|2021-10-11 03:17:10|87323.1|87273.1|87321|87271|87323.5|87273.5|87320.2|87270.2|18
1633922240000|2021-10-11 03:17:20|87327.8|87277.8|87324.7|87274.7|87328.6|87278.6|87322|87272|21
1633922250000|2021-10-11 03:17:30|87326.1|87276.1|87322.5|87272.5|87326.1|87276.1|87320.9|87270.9|35
1633922260000|2021-10-11 03:17:40|87321.9|87271.9|87319|87269|87321.9|87271.9|87318.1|87268.1|27
1633922270000|2021-10-11 03:17:50|87322.2|87272.2|87318.5|87268.5|87322.2|87272.2|87317.5|87267.5|22
1633922280000|2021-10-11 03:18:00|87319.4|87269.4|87315.9|87265.9|87319.4|87269.4|87315.6|87265.6|17
1633922290000|2021-10-11 03:18:10|87316|87266|87317|87267|87318.2|87268.2|87316|87266|18
1633922300000|2021-10-11 03:18:20|87317.8|87267.8|87318.3|87268.3|87320.3|87270.3|87315|87265|24
1633922310000|2021-10-11 03:18:30|87318.1|87268.1|87317|87267|87318.9|87268.9|87316.4|87266.4|32
1633922320000|2021-10-11 03:18:40|87316.9|87266.9|87312.8|87262.8|87317.8|87267.8|87312.8|87262.8|20
1633922330000|2021-10-11 03:18:50|87313.2|87263.2|87316.4|87266.4|87318.8|87268.8|87313.1|87263.1|15
1633922340000|2021-10-11 03:19:00|87313.7|87263.7|87317.4|87267.4|87318.1|87268.1|87313.7|87263.7|24
1633922350000|2021-10-11 03:19:10|87317.5|87267.5|87315.2|87265.2|87317.5|87267.5|87313.2|87263.2|18
1633922360000|2021-10-11 03:19:20|87315.1|87265.1|87315.6|87265.6|87319|87269|87315|87265|40
1633922370000|2021-10-11 03:19:30|87317.2|87267.2|87316.6|87266.6|87317.7|87267.7|87315.8|87265.8|11
1633922380000|2021-10-11 03:19:40|87316.9|87266.9|87318.7|87268.7|87320.7|87270.7|87316.7|87266.7|27
1633922390000|2021-10-11 03:19:50|87319|87269|87314|87264|87319|87269|87312.9|87262.9|31
1633922400000|2021-10-11 03:20:00|87313.5|87263.5|87314.2|87264.2|87316.6|87266.6|87312.2|87262.2|29
1633922410000|2021-10-11 03:20:10|87314.1|87264.1|87312.7|87262.7|87314.1|87264.1|87311.5|87261.5|11
1633922420000|2021-10-11 03:20:20|87313.1|87263.1|87310.3|87260.3|87313.2|87263.2|87310.3|87260.3|17
1633922430000|2021-10-11 03:20:30|87310.4|87260.4|87312.8|87262.8|87316|87266|87310.4|87260.4|27
1633922440000|2021-10-11 03:20:40|87312.5|87262.5|87310|87260|87312.5|87262.5|87309.9|87259.9|12
1633922450000|2021-10-11 03:20:50|87307.4|87257.4|87307.5|87257.5|87313.6|87263.6|87306.8|87256.8|29
1633922460000|2021-10-11 03:21:00|87307.8|87257.8|87312|87262|87314.1|87264.1|87307.8|87257.8|30
1633922470000|2021-10-11 03:21:10|87312.8|87262.8|87310.4|87260.4|87312.8|87262.8|87310.1|87260.1|17
1633922480000|2021-10-11 03:21:20|87310.5|87260.5|87308.2|87258.2|87310.6|87260.6|87308|87258|21
1633922490000|2021-10-11 03:21:30|87308.6|87258.6|87313.5|87263.5|87313.6|87263.6|87307.8|87257.8|17
1633922500000|2021-10-11 03:21:40|87312.2|87262.2|87305.9|87255.9|87312.2|87262.2|87305.6|87255.6|26
1633922510000|2021-10-11 03:21:50|87306.8|87256.8|87312.4|87262.4|87313.4|87263.4|87306.2|87256.2|33
1633922520000|2021-10-11 03:22:00|87312.5|87262.5|87312.1|87262.1|87315.2|87265.2|87311|87261|26
1633922530000|2021-10-11 03:22:10|87312.2|87262.2|87311.5|87261.5|87313.6|87263.6|87310.6|87260.6|15
1633922540000|2021-10-11 03:22:20|87311.6|87261.6|87309.9|87259.9|87311.6|87261.6|87309.6|87259.6|15
1633922550000|2021-10-11 03:22:30|87311.2|87261.2|87316.6|87266.6|87317.9|87267.9|87310|87260|25
1633922560000|2021-10-11 03:22:40|87316|87266|87319|87269|87319.7|87269.7|87314.5|87264.5|31
1633922570000|2021-10-11 03:22:50|87318.5|87268.5|87317.4|87267.4|87318.6|87268.6|87317.4|87267.4|17
1633922580000|2021-10-11 03:23:00|87317.6|87267.6|87319.4|87269.4|87319.6|87269.6|87317.2|87267.2|20
1633922590000|2021-10-11 03:23:10|87318.7|87268.7|87314.9|87264.9|87319.3|87269.3|87314.9|87264.9|26
1633922600000|2021-10-11 03:23:20|87314.7|87264.7|87317.1|87267.1|87319.3|87269.3|87313.5|87263.5|28
1633922610000|2021-10-11 03:23:30|87316.9|87266.9|87316.5|87266.5|87317.6|87267.6|87312.5|87262.5|27
1633922620000|2021-10-11 03:23:40|87315.7|87265.7|87311.8|87261.8|87316.3|87266.3|87311.1|87261.1|30
1633922630000|2021-10-11 03:23:50|87312|87262|87309.5|87259.5|87314.3|87264.3|87309.5|87259.5|18
1633922640000|2021-10-11 03:24:00|87311|87261|87313.2|87263.2|87313.3|87263.3|87310.4|87260.4|15
1633922650000|2021-10-11 03:24:10|87310.9|87260.9|87314.3|87264.3|87315.6|87265.6|87310.6|87260.6|13
1633922660000|2021-10-11 03:24:20|87313.7|87263.7|87309.2|87259.2|87314.7|87264.7|87308.2|87258.2|18
1633922670000|2021-10-11 03:24:30|87315|87265|87313|87263|87315.7|87265.7|87307.3|87257.3|53
1633922680000|2021-10-11 03:24:40|87313.2|87263.2|87317.2|87267.2|87318.3|87268.3|87312.3|87262.3|25
1633922690000|2021-10-11 03:24:50|87317.3|87267.3|87319.8|87269.8|87320.7|87270.7|87314.2|87264.2|20
1633922700000|2021-10-11 03:25:00|87319.6|87269.6|87315.7|87265.7|87320.3|87270.3|87314.1|87264.1|26
1633922710000|2021-10-11 03:25:10|87315.9|87265.9|87321.4|87271.4|87321.9|87271.9|87315.9|87265.9|18
1633922720000|2021-10-11 03:25:20|87320.3|87270.3|87320.4|87270.4|87321.5|87271.5|87318.9|87268.9|27
1633922730000|2021-10-11 03:25:30|87320.8|87270.8|87318.6|87268.6|87320.8|87270.8|87318.3|87268.3|17
1633922740000|2021-10-11 03:25:40|87318.9|87268.9|87316.4|87266.4|87320|87270|87316.1|87266.1|15
1633922750000|2021-10-11 03:25:50|87317.2|87267.2|87317.1|87267.1|87319.1|87269.1|87316.5|87266.5|17
1633922760000|2021-10-11 03:26:00|87317.2|87267.2|87320.9|87270.9|87323.9|87273.9|87317.1|87267.1|18
1633922770000|2021-10-11 03:26:10|87322.5|87272.5|87322.6|87272.6|87323.8|87273.8|87319.1|87269.1|25
1633922780000|2021-10-11 03:26:20|87322.7|87272.7|87321.7|87271.7|87325.2|87275.2|87321.4|87271.4|25
1633922790000|2021-10-11 03:26:30|87323.1|87273.1|87324.8|87274.8|87326.7|87276.7|87322.9|87272.9|29
1633922800000|2021-10-11 03:26:40|87325.6|87275.6|87323.4|87273.4|87325.6|87275.6|87322.8|87272.8|21
1633922810000|2021-10-11 03:26:50|87323.2|87273.2|87318.9|87268.9|87323.4|87273.4|87316.8|87266.8|34
1633922820000|2021-10-11 03:27:00|87319|87269|87320.8|87270.8|87320.8|87270.8|87317.7|87267.7|21
1633922830000|2021-10-11 03:27:10|87321.1|87271.1|87321.5|87271.5|87322.9|87272.9|87320.3|87270.3|24
1633922840000|2021-10-11 03:27:20|87321.4|87271.4|87317.1|87267.1|87322.5|87272.5|87317.1|87267.1|14
1633922850000|2021-10-11 03:27:30|87317.4|87267.4|87325|87275|87325.3|87275.3|87317.4|87267.4|36
1633922860000|2021-10-11 03:27:40|87324.3|87274.3|87322.5|87272.5|87325.3|87275.3|87321.7|87271.7|41
1633922870000|2021-10-11 03:27:50|87325|87275|87322.1|87272.1|87325.1|87275.1|87321.8|87271.8|26
1633922880000|2021-10-11 03:28:00|87322.3|87272.3|87326.7|87276.7|87327.5|87277.5|87322.3|87272.3|23
1633922890000|2021-10-11 03:28:10|87326.9|87276.9|87327.4|87277.4|87327.8|87277.8|87324.4|87274.4|21
1633922900000|2021-10-11 03:28:20|87327.1|87277.1|87325.4|87275.4|87327.1|87277.1|87324.5|87274.5|17
1633922910000|2021-10-11 03:28:30|87325.3|87275.3|87326.1|87276.1|87327.2|87277.2|87324.9|87274.9|27
1633922920000|2021-10-11 03:28:40|87326.7|87276.7|87327.7|87277.7|87328.2|87278.2|87323.1|87273.1|21
1633922930000|2021-10-11 03:28:50|87327.3|87277.3|87327.1|87277.1|87329.6|87279.6|87326.1|87276.1|35
1633922940000|2021-10-11 03:29:00|87326.5|87276.5|87326.4|87276.4|87328|87278|87326.3|87276.3|24
1633922950000|2021-10-11 03:29:10|87326.7|87276.7|87326.1|87276.1|87329.5|87279.5|87325.8|87275.8|22
1633922960000|2021-10-11 03:29:20|87326.2|87276.2|87320.4|87270.4|87326.2|87276.2|87320.4|87270.4|31
1633922970000|2021-10-11 03:29:30|87320.5|87270.5|87322.1|87272.1|87322.1|87272.1|87320.5|87270.5|22
1633922980000|2021-10-11 03:29:40|87321.3|87271.3|87322.3|87272.3|87324.4|87274.4|87321.1|87271.1|26
1633922990000|2021-10-11 03:29:50|87321.6|87271.6|87321.6|87271.6|87321.6|87271.6|87318.3|87268.3|24
1633923000000|2021-10-11 03:30:00|87319.8|87269.8|87317.5|87267.5|87322|87272|87315.9|87265.9|39
1633923010000|2021-10-11 03:30:10|87317.8|87267.8|87315.4|87265.4|87317.9|87267.9|87314.4|87264.4|30
1633923020000|2021-10-11 03:30:20|87315.6|87265.6|87317.6|87267.6|87317.6|87267.6|87314.5|87264.5|24
1633923030000|2021-10-11 03:30:30|87317.5|87267.5|87321.2|87271.2|87321.6|87271.6|87317.5|87267.5|23
1633923040000|2021-10-11 03:30:40|87320.9|87270.9|87320.3|87270.3|87320.9|87270.9|87318.3|87268.3|18
1633923050000|2021-10-11 03:30:50|87319.2|87269.2|87320.5|87270.5|87321.7|87271.7|87319.2|87269.2|20
1633923060000|2021-10-11 03:31:00|87319.6|87269.6|87322.6|87272.6|87323.3|87273.3|87317.9|87267.9|31
1633923070000|2021-10-11 03:31:10|87321.7|87271.7|87323.4|87273.4|87325.2|87275.2|87320.6|87270.6|31
1633923080000|2021-10-11 03:31:20|87324.2|87274.2|87322.8|87272.8|87325.7|87275.7|87322.6|87272.6|24
1633923090000|2021-10-11 03:31:30|87323.5|87273.5|87323.4|87273.4|87325.8|87275.8|87322.8|87272.8|37
1633923100000|2021-10-11 03:31:40|87323.8|87273.8|87324.3|87274.3|87324.7|87274.7|87323.4|87273.4|14
1633923110000|2021-10-11 03:31:50|87324.8|87274.8|87322.9|87272.9|87325.7|87275.7|87322.9|87272.9|13
1633923120000|2021-10-11 03:32:00|87326|87276|87325.5|87275.5|87326.5|87276.5|87323.3|87273.3|19
1633923130000|2021-10-11 03:32:10|87326.2|87276.2|87325.1|87275.1|87326.4|87276.4|87322.8|87272.8|23
1633923140000|2021-10-11 03:32:20|87325.3|87275.3|87325.5|87275.5|87325.5|87275.5|87323.4|87273.4|15
1633923150000|2021-10-11 03:32:30|87325|87275|87327.7|87277.7|87327.7|87277.7|87324.2|87274.2|19
1633923160000|2021-10-11 03:32:40|87327.1|87277.1|87328|87278|87328|87278|87322.9|87272.9|18
1633923170000|2021-10-11 03:32:50|87327.9|87277.9|87327.6|87277.6|87329|87279|87326|87276|15
1633923180000|2021-10-11 03:33:00|87327.3|87277.3|87326.6|87276.6|87328.7|87278.7|87326.6|87276.6|12
1633923190000|2021-10-11 03:33:10|87328.1|87278.1|87326.1|87276.1|87328.6|87278.6|87325.7|87275.7|18
1633923200000|2021-10-11 03:33:20|87327.4|87277.4|87329.4|87279.4|87330.2|87280.2|87326.3|87276.3|22
1633923210000|2021-10-11 03:33:30|87329.1|87279.1|87328.1|87278.1|87330.9|87280.9|87327.5|87277.5|10
1633923220000|2021-10-11 03:33:40|87328.3|87278.3|87325.7|87275.7|87331.2|87281.2|87324.8|87274.8|18
1633923230000|2021-10-11 03:33:50|87326.3|87276.3|87326.1|87276.1|87330.7|87280.7|87325.1|87275.1|17
1633923240000|2021-10-11 03:34:00|87325.8|87275.8|87324.8|87274.8|87326.7|87276.7|87322.3|87272.3|30
1633923250000|2021-10-11 03:34:10|87322.9|87272.9|87323.6|87273.6|87324.1|87274.1|87322|87272|14
1633923260000|2021-10-11 03:34:20|87324.6|87274.6|87323.1|87273.1|87324.6|87274.6|87322.4|87272.4|14
1633923270000|2021-10-11 03:34:30|87323.6|87273.6|87324.5|87274.5|87325.8|87275.8|87321.8|87271.8|13
1633923280000|2021-10-11 03:34:40|87323.6|87273.6|87322.3|87272.3|87323.8|87273.8|87321.7|87271.7|22
1633923290000|2021-10-11 03:34:50|87323.4|87273.4|87321.8|87271.8|87323.4|87273.4|87319.5|87269.5|21
1633923300000|2021-10-11 03:35:00|87321.2|87271.2|87320.8|87270.8|87324.1|87274.1|87320.5|87270.5|26
1633923310000|2021-10-11 03:35:10|87321.1|87271.1|87320.2|87270.2|87321.3|87271.3|87320|87270|8
1633923320000|2021-10-11 03:35:20|87320.4|87270.4|87320.4|87270.4|87321.7|87271.7|87320|87270|17
1633923330000|2021-10-11 03:35:30|87320.6|87270.6|87319.1|87269.1|87323.5|87273.5|87318.7|87268.7|18
1633923340000|2021-10-11 03:35:40|87318.3|87268.3|87318.7|87268.7|87321.9|87271.9|87318.3|87268.3|25
1633923350000|2021-10-11 03:35:50|87318.6|87268.6|87319.9|87269.9|87320.8|87270.8|87318.6|87268.6|21
1633923360000|2021-10-11 03:36:00|87319.5|87269.5|87318.3|87268.3|87319.7|87269.7|87317.9|87267.9|18
1633923370000|2021-10-11 03:36:10|87317.7|87267.7|87318.5|87268.5|87319.5|87269.5|87317.4|87267.4|18
1633923380000|2021-10-11 03:36:20|87317.9|87267.9|87318.8|87268.8|87321.4|87271.4|87317.8|87267.8|16
1633923390000|2021-10-11 03:36:30|87318.9|87268.9|87314.7|87264.7|87320.1|87270.1|87314.2|87264.2|35
1633923400000|2021-10-11 03:36:40|87316.1|87266.1|87316.2|87266.2|87318.6|87268.6|87315.4|87265.4|20
1633923410000|2021-10-11 03:36:50|87316.3|87266.3|87313.5|87263.5|87316.5|87266.5|87313.4|87263.4|27
1633923420000|2021-10-11 03:37:00|87313.6|87263.6|87313.3|87263.3|87314.8|87264.8|87313.3|87263.3|20
1633923430000|2021-10-11 03:37:10|87315|87265|87314.3|87264.3|87316.2|87266.2|87313|87263|16
1633923440000|2021-10-11 03:37:20|87315.5|87265.5|87317.1|87267.1|87317.5|87267.5|87313.1|87263.1|26
1633923450000|2021-10-11 03:37:30|87317.4|87267.4|87317.4|87267.4|87318.7|87268.7|87314.8|87264.8|37
1633923460000|2021-10-11 03:37:40|87317.7|87267.7|87315.9|87265.9|87318.6|87268.6|87315.9|87265.9|16
1633923470000|2021-10-11 03:37:50|87316.3|87266.3|87317.1|87267.1|87317.8|87267.8|87315.8|87265.8|15
1633923480000|2021-10-11 03:38:00|87316.6|87266.6|87315.5|87265.5|87318.8|87268.8|87311.9|87261.9|30
1633923490000|2021-10-11 03:38:10|87315.7|87265.7|87314.3|87264.3|87315.7|87265.7|87313|87263|33
1633923500000|2021-10-11 03:38:20|87316.6|87266.6|87316.4|87266.4|87318.2|87268.2|87314|87264|19
1633923510000|2021-10-11 03:38:30|87316|87266|87318.5|87268.5|87321.1|87271.1|87315.1|87265.1|30
1633923520000|2021-10-11 03:38:40|87319.1|87269.1|87321.8|87271.8|87322.2|87272.2|87318.8|87268.8|30
1633923530000|2021-10-11 03:38:50|87321.4|87271.4|87322.4|87272.4|87324.9|87274.9|87321.4|87271.4|21
1633923540000|2021-10-11 03:39:00|87322.8|87272.8|87325.6|87275.6|87325.6|87275.6|87320.7|87270.7|43
1633923550000|2021-10-11 03:39:10|87325.7|87275.7|87323.1|87273.1|87325.7|87275.7|87323.1|87273.1|20
1633923560000|2021-10-11 03:39:20|87322.8|87272.8|87326.5|87276.5|87327.3|87277.3|87322.1|87272.1|43
1633923570000|2021-10-11 03:39:30|87326.1|87276.1|87326.9|87276.9|87327.3|87277.3|87325.9|87275.9|26
1633923580000|2021-10-11 03:39:40|87326.7|87276.7|87327.3|87277.3|87327.8|87277.8|87325|87275|21
1633923590000|2021-10-11 03:39:50|87327|87277|87324.1|87274.1|87327.3|87277.3|87324.1|87274.1|12
1633923600000|2021-10-11 03:40:00|87324.7|87274.7|87324.6|87274.6|87326.1|87276.1|87323.2|87273.2|17
1633923610000|2021-10-11 03:40:10|87324.4|87274.4|87325.9|87275.9|87327.9|87277.9|87324.4|87274.4|13
1633923620000|2021-10-11 03:40:20|87324.9|87274.9|87323.4|87273.4|87325|87275|87322.6|87272.6|15
1633923630000|2021-10-11 03:40:30|87323.9|87273.9|87323.3|87273.3|87324.1|87274.1|87322.9|87272.9|11
1633923640000|2021-10-11 03:40:40|87323.2|87273.2|87325.4|87275.4|87327.8|87277.8|87323.2|87273.2|29
1633923650000|2021-10-11 03:40:50|87325.3|87275.3|87323.7|87273.7|87325.4|87275.4|87322.1|87272.1|32
1633923660000|2021-10-11 03:41:00|87324.1|87274.1|87325.9|87275.9|87326.3|87276.3|87322.9|87272.9|39
1633923670000|2021-10-11 03:41:10|87325.4|87275.4|87324.4|87274.4|87325.7|87275.7|87323.7|87273.7|22
1633923680000|2021-10-11 03:41:20|87324.5|87274.5|87326.4|87276.4|87326.4|87276.4|87324.4|87274.4|25
1633923690000|2021-10-11 03:41:30|87326.2|87276.2|87325.1|87275.1|87326.2|87276.2|87325.1|87275.1|16
1633923700000|2021-10-11 03:41:40|87324.5|87274.5|87321.9|87271.9|87324.5|87274.5|87321.8|87271.8|26
1633923710000|2021-10-11 03:41:50|87322.1|87272.1|87322|87272|87323.1|87273.1|87321.1|87271.1|41
1633923720000|2021-10-11 03:42:00|87321.3|87271.3|87322.4|87272.4|87322.7|87272.7|87320.7|87270.7|29
1633923730000|2021-10-11 03:42:10|87321.7|87271.7|87327|87277|87327|87277|87321.6|87271.6|23
1633923740000|2021-10-11 03:42:20|87326.8|87276.8|87324.3|87274.3|87326.9|87276.9|87324.2|87274.2|18
1633923750000|2021-10-11 03:42:30|87324.7|87274.7|87324.7|87274.7|87326.1|87276.1|87323.8|87273.8|21
1633923760000|2021-10-11 03:42:40|87325|87275|87320.1|87270.1|87325|87275|87319|87269|49
1633923770000|2021-10-11 03:42:50|87319|87269|87323.6|87273.6|87324|87274|87319|87269|19
1633923780000|2021-10-11 03:43:00|87322.6|87272.6|87321.5|87271.5|87322.6|87272.6|87320.2|87270.2|15
1633923790000|2021-10-11 03:43:10|87321.1|87271.1|87321|87271|87322.9|87272.9|87320.7|87270.7|21
1633923800000|2021-10-11 03:43:20|87321.6|87271.6|87316.6|87266.6|87321.6|87271.6|87315.7|87265.7|24
1633923810000|2021-10-11 03:43:30|87317|87267|87318.5|87268.5|87321.8|87271.8|87316.1|87266.1|32
1633923820000|2021-10-11 03:43:40|87317.2|87267.2|87316.9|87266.9|87317.2|87267.2|87315.8|87265.8|21
1633923830000|2021-10-11 03:43:50|87316.7|87266.7|87317.6|87267.6|87318.1|87268.1|87316.6|87266.6|16
1633923840000|2021-10-11 03:44:00|87318.5|87268.5|87316.9|87266.9|87318.5|87268.5|87316.5|87266.5|29
1633923850000|2021-10-11 03:44:10|87316.1|87266.1|87316.4|87266.4|87319.1|87269.1|87315.9|87265.9|31
1633923860000|2021-10-11 03:44:20|87318.8|87268.8|87323.6|87273.6|87325.7|87275.7|87317.7|87267.7|38
1633923870000|2021-10-11 03:44:30|87323.5|87273.5|87326.5|87276.5|87327.5|87277.5|87323.3|87273.3|29
1633923880000|2021-10-11 03:44:40|87327.2|87277.2|87325|87275|87327.6|87277.6|87325|87275|19
1633923890000|2021-10-11 03:44:50|87325.5|87275.5|87326|87276|87326.8|87276.8|87324.7|87274.7|18
1633923900000|2021-10-11 03:45:00|87326.6|87276.6|87323.7|87273.7|87326.6|87276.6|87322.9|87272.9|21
1633923910000|2021-10-11 03:45:10|87324.9|87274.9|87327.4|87277.4|87327.4|87277.4|87324|87274|29
1633923920000|2021-10-11 03:45:20|87328|87278|87328|87278|87330.3|87280.3|87327.2|87277.2|30
1633923930000|2021-10-11 03:45:30|87327.9|87277.9|87329.7|87279.7|87331.4|87281.4|87327.2|87277.2|23
1633923940000|2021-10-11 03:45:40|87329.6|87279.6|87328.3|87278.3|87330|87280|87328.3|87278.3|15
1633923950000|2021-10-11 03:45:50|87326.8|87276.8|87330.6|87280.6|87330.6|87280.6|87326|87276|13
1633923960000|2021-10-11 03:46:00|87330.3|87280.3|87329|87279|87330.3|87280.3|87326|87276|33
1633923970000|2021-10-11 03:46:10|87329.2|87279.2|87327.7|87277.7|87329.2|87279.2|87326.6|87276.6|20
1633923980000|2021-10-11 03:46:20|87327.8|87277.8|87327.8|87277.8|87328|87278|87326.9|87276.9|25
1633923990000|2021-10-11 03:46:30|87328.1|87278.1|87329.1|87279.1|87329.8|87279.8|87327.1|87277.1|20
1633924000000|2021-10-11 03:46:40|87329.3|87279.3|87329.6|87279.6|87329.8|87279.8|87326.5|87276.5|24
1633924010000|2021-10-11 03:46:50|87329.5|87279.5|87327.2|87277.2|87330.7|87280.7|87325.6|87275.6|20
1633924020000|2021-10-11 03:47:00|87326.5|87276.5|87328.1|87278.1|87330.1|87280.1|87326.5|87276.5|16
1633924030000|2021-10-11 03:47:10|87328|87278|87325.7|87275.7|87328.8|87278.8|87325.7|87275.7|18
1633924040000|2021-10-11 03:47:20|87325.6|87275.6|87324.9|87274.9|87327.4|87277.4|87324.9|87274.9|36
1633924050000|2021-10-11 03:47:30|87325|87275|87324.8|87274.8|87325.5|87275.5|87324.1|87274.1|24
1633924060000|2021-10-11 03:47:40|87325|87275|87323.9|87273.9|87326.8|87276.8|87323.9|87273.9|22
1633924070000|2021-10-11 03:47:50|87324.1|87274.1|87327.5|87277.5|87329.9|87279.9|87324.1|87274.1|36
1633924080000|2021-10-11 03:48:00|87327.6|87277.6|87325.8|87275.8|87329.8|87279.8|87325.4|87275.4|34
1633924090000|2021-10-11 03:48:10|87325.6|87275.6|87325.6|87275.6|87326.3|87276.3|87325|87275|22
1633924100000|2021-10-11 03:48:20|87326|87276|87324.6|87274.6|87326.3|87276.3|87323.5|87273.5|22
1633924110000|2021-10-11 03:48:30|87324.5|87274.5|87324.1|87274.1|87327.1|87277.1|87323.9|87273.9|22
1633924120000|2021-10-11 03:48:40|87326.4|87276.4|87325.2|87275.2|87327.6|87277.6|87324.9|87274.9|28
1633924130000|2021-10-11 03:48:50|87325.7|87275.7|87326.5|87276.5|87327.7|87277.7|87324.5|87274.5|20
1633924140000|2021-10-11 03:49:00|87326.4|87276.4|87324.4|87274.4|87327.5|87277.5|87324|87274|33
1633924150000|2021-10-11 03:49:10|87324.3|87274.3|87319.9|87269.9|87324.3|87274.3|87319.9|87269.9|26
1633924160000|2021-10-11 03:49:20|87321.3|87271.3|87320.1|87270.1|87322.3|87272.3|87319.6|87269.6|23
1633924170000|2021-10-11 03:49:30|87320.2|87270.2|87320.2|87270.2|87321.8|87271.8|87320.1|87270.1|19
1633924180000|2021-10-11 03:49:40|87319.7|87269.7|87319.5|87269.5|87321.8|87271.8|87319.4|87269.4|39
1633924190000|2021-10-11 03:49:50|87320.6|87270.6|87320.4|87270.4|87321.7|87271.7|87320|87270|30
1633924200000|2021-10-11 03:50:00|87320|87270|87320.3|87270.3|87322.4|87272.4|87319.9|87269.9|30
1633924210000|2021-10-11 03:50:10|87320.8|87270.8|87318|87268|87321.1|87271.1|87318|87268|38
1633924220000|2021-10-11 03:50:20|87318.3|87268.3|87318.1|87268.1|87319.7|87269.7|87317.2|87267.2|30
1633924230000|2021-10-11 03:50:30|87317.6|87267.6|87317.3|87267.3|87318.6|87268.6|87317.2|87267.2|18
1633924240000|2021-10-11 03:50:40|87317.9|87267.9|87316.5|87266.5|87317.9|87267.9|87315.1|87265.1|27
1633924250000|2021-10-11 03:50:50|87316.1|87266.1|87317.8|87267.8|87317.9|87267.9|87315.9|87265.9|26
1633924260000|2021-10-11 03:51:00|87317.1|87267.1|87316.3|87266.3|87318|87268|87315.6|87265.6|21
1633924270000|2021-10-11 03:51:10|87316.2|87266.2|87317.3|87267.3|87317.3|87267.3|87314.9|87264.9|25
1633924280000|2021-10-11 03:51:20|87317.5|87267.5|87319.7|87269.7|87320.2|87270.2|87316.8|87266.8|35
1633924290000|2021-10-11 03:51:30|87319.3|87269.3|87321.6|87271.6|87322.4|87272.4|87318.9|87268.9|20
1633924300000|2021-10-11 03:51:40|87321.5|87271.5|87321.2|87271.2|87321.8|87271.8|87321|87271|14
1633924310000|2021-10-11 03:51:50|87321|87271|87322.9|87272.9|87323.1|87273.1|87320.6|87270.6|20
1633924320000|2021-10-11 03:52:00|87322.2|87272.2|87320.5|87270.5|87322.8|87272.8|87320.4|87270.4|14
1633924330000|2021-10-11 03:52:10|87320.6|87270.6|87321.1|87271.1|87321.4|87271.4|87319.4|87269.4|25
1633924340000|2021-10-11 03:52:20|87320.4|87270.4|87320.1|87270.1|87322.5|87272.5|87319.8|87269.8|23
1633924350000|2021-10-11 03:52:30|87319.9|87269.9|87316.4|87266.4|87321.2|87271.2|87316.3|87266.3|42
1633924360000|2021-10-11 03:52:40|87316.2|87266.2|87315.3|87265.3|87316.9|87266.9|87315.2|87265.2|26
1633924370000|2021-10-11 03:52:50|87315.4|87265.4|87313.5|87263.5|87315.4|87265.4|87312.8|87262.8|22
1633924380000|2021-10-11 03:53:00|87313.9|87263.9|87313.7|87263.7|87313.9|87263.9|87312.2|87262.2|20
1633924390000|2021-10-11 03:53:10|87313.5|87263.5|87311.2|87261.2|87313.8|87263.8|87309.9|87259.9|30
1633924400000|2021-10-11 03:53:20|87311.1|87261.1|87313.3|87263.3|87313.3|87263.3|87310|87260|17
1633924410000|2021-10-11 03:53:30|87313.6|87263.6|87319.7|87269.7|87321.5|87271.5|87311.8|87261.8|28
1633924420000|2021-10-11 03:53:40|87319.5|87269.5|87319.4|87269.4|87322.2|87272.2|87319.4|87269.4|31
1633924430000|2021-10-11 03:53:50|87319.3|87269.3|87317.4|87267.4|87319.8|87269.8|87317.4|87267.4|22
1633924440000|2021-10-11 03:54:00|87317.3|87267.3|87314.9|87264.9|87317.3|87267.3|87314.9|87264.9|14
1633924450000|2021-10-11 03:54:10|87317.6|87267.6|87316.1|87266.1|87317.6|87267.6|87316|87266|18
1633924460000|2021-10-11 03:54:20|87315.7|87265.7|87316.9|87266.9|87317.6|87267.6|87315.7|87265.7|27
1633924470000|2021-10-11 03:54:30|87317.1|87267.1|87317.6|87267.6|87318.5|87268.5|87316.1|87266.1|23
1633924480000|2021-10-11 03:54:40|87318.1|87268.1|87317.9|87267.9|87319.2|87269.2|87316.9|87266.9|22
1633924490000|2021-10-11 03:54:50|87317.2|87267.2|87316.8|87266.8|87317.8|87267.8|87316.5|87266.5|22
1633924500000|2021-10-11 03:55:00|87317|87267|87318.5|87268.5|87322.6|87272.6|87315.9|87265.9|35
1633924510000|2021-10-11 03:55:10|87318.4|87268.4|87322.9|87272.9|87323.8|87273.8|87317.3|87267.3|31
1633924520000|2021-10-11 03:55:20|87322.8|87272.8|87323|87273|87324.1|87274.1|87322|87272|17
1633924530000|2021-10-11 03:55:30|87323.1|87273.1|87326.5|87276.5|87327.2|87277.2|87322.8|87272.8|27
1633924540000|2021-10-11 03:55:40|87327|87277|87324.1|87274.1|87327|87277|87323.9|87273.9|19
1633924550000|2021-10-11 03:55:50|87324.5|87274.5|87323.8|87273.8|87325.5|87275.5|87323.4|87273.4|37
1633924560000|2021-10-11 03:56:00|87323.7|87273.7|87326.3|87276.3|87326.3|87276.3|87323.3|87273.3|28
1633924570000|2021-10-11 03:56:10|87327.4|87277.4|87326|87276|87327.4|87277.4|87322.9|87272.9|26
1633924580000|2021-10-11 03:56:20|87326.2|87276.2|87326.7|87276.7|87326.8|87276.8|87325.1|87275.1|18
1633924590000|2021-10-11 03:56:30|87326.6|87276.6|87326.5|87276.5|87327.1|87277.1|87325.8|87275.8|18
1633924600000|2021-10-11 03:56:40|87326.7|87276.7|87325.7|87275.7|87326.7|87276.7|87325|87275|16
1633924610000|2021-10-11 03:56:50|87325.4|87275.4|87322.8|87272.8|87325.5|87275.5|87322.4|87272.4|25
1633924620000|2021-10-11 03:57:00|87322.7|87272.7|87323.3|87273.3|87323.5|87273.5|87321.6|87271.6|21
1633924630000|2021-10-11 03:57:10|87322.1|87272.1|87323.5|87273.5|87324.1|87274.1|87321.6|87271.6|18
1633924640000|2021-10-11 03:57:20|87323.2|87273.2|87320.8|87270.8|87323.2|87273.2|87319.9|87269.9|19
1633924650000|2021-10-11 03:57:30|87320.7|87270.7|87317.2|87267.2|87320.8|87270.8|87317.1|87267.1|20
1633924660000|2021-10-11 03:57:40|87317.6|87267.6|87318.6|87268.6|87319.2|87269.2|87317.6|87267.6|13
1633924670000|2021-10-11 03:57:50|87318.3|87268.3|87317.5|87267.5|87318.8|87268.8|87317.1|87267.1|16
1633924680000|2021-10-11 03:58:00|87317.4|87267.4|87317.8|87267.8|87321.5|87271.5|87316.8|87266.8|11
1633924690000|2021-10-11 03:58:10|87319.7|87269.7|87319.9|87269.9|87321.6|87271.6|87318.3|87268.3|21
1633924700000|2021-10-11 03:58:20|87320|87270|87322.4|87272.4|87322.4|87272.4|87318.7|87268.7|25
1633924710000|2021-10-11 03:58:30|87322.7|87272.7|87320.4|87270.4|87322.7|87272.7|87320.4|87270.4|21
1633924720000|2021-10-11 03:58:40|87320.5|87270.5|87320.6|87270.6|87320.7|87270.7|87320.2|87270.2|16
1633924730000|2021-10-11 03:58:50|87320.8|87270.8|87319.5|87269.5|87321.6|87271.6|87319.2|87269.2|14
1633924740000|2021-10-11 03:59:00|87319.1|87269.1|87317.7|87267.7|87319.4|87269.4|87317.1|87267.1|32
1633924750000|2021-10-11 03:59:10|87317.6|87267.6|87318.8|87268.8|87319.2|87269.2|87317.1|87267.1|20
1633924760000|2021-10-11 03:59:20|87318.3|87268.3|87319.6|87269.6|87319.8|87269.8|87315|87265|37
1633924770000|2021-10-11 03:59:30|87319.5|87269.5|87318.4|87268.4|87319.5|87269.5|87318.1|87268.1|20
1633924780000|2021-10-11 03:59:40|87318.6|87268.6|87317.6|87267.6|87318.8|87268.8|87317.2|87267.2|23
1633924790000|2021-10-11 03:59:50|87318.1|87268.1|87316.9|87266.9|87318.1|87268.1|87313.9|87263.9|29
1633924800000|2021-10-11 04:00:00|87316.6|87266.6|87319.2|87269.2|87319.6|87269.6|87314.9|87264.9|44
1633924810000|2021-10-11 04:00:10|87321.5|87271.5|87321.2|87271.2|87323.1|87273.1|87320.8|87270.8|30
1633924820000|2021-10-11 04:00:20|87321.7|87271.7|87327.4|87277.4|87327.4|87277.4|87321.5|87271.5|40
1633924830000|2021-10-11 04:00:30|87326.5|87276.5|87327|87277|87327.8|87277.8|87325.7|87275.7|23
1633924840000|2021-10-11 04:00:40|87326.6|87276.6|87327|87277|87329.5|87279.5|87325.7|87275.7|25
1633924850000|2021-10-11 04:00:50|87326.2|87276.2|87325.3|87275.3|87326.7|87276.7|87324.9|87274.9|28
1633924860000|2021-10-11 04:01:00|87325.5|87275.5|87326.8|87276.8|87327.1|87277.1|87325.5|87275.5|15
1633924870000|2021-10-11 04:01:10|87326.4|87276.4|87325|87275|87328|87278|87324|87274|32
1633924880000|2021-10-11 04:01:20|87325.4|87275.4|87324.8|87274.8|87325.8|87275.8|87323.2|87273.2|35
1633924890000|2021-10-11 04:01:30|87325.3|87275.3|87323.7|87273.7|87325.3|87275.3|87323.4|87273.4|19
1633924900000|2021-10-11 04:01:40|87323.9|87273.9|87324.7|87274.7|87325|87275|87323.2|87273.2|15
1633924910000|2021-10-11 04:01:50|87323.9|87273.9|87322.1|87272.1|87325.1|87275.1|87322.1|87272.1|30
1633924920000|2021-10-11 04:02:00|87321.7|87271.7|87318.8|87268.8|87321.9|87271.9|87317.1|87267.1|39
1633924930000|2021-10-11 04:02:10|87319|87269|87319.4|87269.4|87320.2|87270.2|87318.5|87268.5|31
1633924940000|2021-10-11 04:02:20|87319|87269|87322|87272|87323|87273|87319|87269|30
1633924950000|2021-10-11 04:02:30|87322.2|87272.2|87322.7|87272.7|87324.3|87274.3|87320.3|87270.3|31
1633924960000|2021-10-11 04:02:40|87322.6|87272.6|87319|87269|87322.6|87272.6|87317.9|87267.9|39
1633924970000|2021-10-11 04:02:50|87319.1|87269.1|87321.1|87271.1|87321.9|87271.9|87318.9|87268.9|26
1633924980000|2021-10-11 04:03:00|87321|87271|87321.4|87271.4|87322.5|87272.5|87320.7|87270.7|26
1633924990000|2021-10-11 04:03:10|87321.6|87271.6|87321.3|87271.3|87321.6|87271.6|87320.7|87270.7|19
1633925000000|2021-10-11 04:03:20|87321|87271|87321|87271|87321.5|87271.5|87320.5|87270.5|17
1633925010000|2021-10-11 04:03:30|87321.1|87271.1|87321.8|87271.8|87322.7|87272.7|87320.2|87270.2|12
1633925020000|2021-10-11 04:03:40|87322.3|87272.3|87323.2|87273.2|87323.2|87273.2|87321|87271|19
1633925030000|2021-10-11 04:03:50|87323.9|87273.9|87322.5|87272.5|87323.9|87273.9|87322.2|87272.2|11
1633925040000|2021-10-11 04:04:00|87321.9|87271.9|87324.5|87274.5|87324.5|87274.5|87321.9|87271.9|16
1633925050000|2021-10-11 04:04:10|87324|87274|87323.3|87273.3|87324.4|87274.4|87323.3|87273.3|17
1633925060000|2021-10-11 04:04:20|87323.1|87273.1|87324.5|87274.5|87326.2|87276.2|87323.1|87273.1|17
1633925070000|2021-10-11 04:04:30|87325|87275|87324.8|87274.8|87325.5|87275.5|87324.3|87274.3|20
1633925080000|2021-10-11 04:04:40|87324.5|87274.5|87325.2|87275.2|87325.2|87275.2|87324.2|87274.2|8
1633925090000|2021-10-11 04:04:50|87324.9|87274.9|87325.3|87275.3|87327.7|87277.7|87324.7|87274.7|27
1633925100000|2021-10-11 04:05:00|87325.2|87275.2|87324.8|87274.8|87326.9|87276.9|87324.6|87274.6|32
1633925110000|2021-10-11 04:05:10|87325.3|87275.3|87324.6|87274.6|87325.3|87275.3|87322.6|87272.6|31
1633925120000|2021-10-11 04:05:20|87324.2|87274.2|87323.2|87273.2|87326.4|87276.4|87322.9|87272.9|22
1633925130000|2021-10-11 04:05:30|87322.9|87272.9|87322.1|87272.1|87322.9|87272.9|87321.6|87271.6|17
1633925140000|2021-10-11 04:05:40|87322.2|87272.2|87320.6|87270.6|87322.7|87272.7|87320.6|87270.6|15
1633925150000|2021-10-11 04:05:50|87321.9|87271.9|87320.7|87270.7|87322.2|87272.2|87320.7|87270.7|20
1633925160000|2021-10-11 04:06:00|87321.4|87271.4|87321|87271|87321.4|87271.4|87319.8|87269.8|20
1633925170000|2021-10-11 04:06:10|87322.1|87272.1|87321.9|87271.9|87322.3|87272.3|87321.2|87271.2|18
1633925180000|2021-10-11 04:06:20|87321.2|87271.2|87321.5|87271.5|87322.6|87272.6|87320.5|87270.5|27
1633925190000|2021-10-11 04:06:30|87321.8|87271.8|87319.8|87269.8|87321.8|87271.8|87319.3|87269.3|17
1633925200000|2021-10-11 04:06:40|87320.4|87270.4|87321.5|87271.5|87322.4|87272.4|87320.3|87270.3|25
1633925210000|2021-10-11 04:06:50|87321.2|87271.2|87322.1|87272.1|87322.6|87272.6|87320.9|87270.9|10
1633925220000|2021-10-11 04:07:00|87321.9|87271.9|87321.9|87271.9|87322.6|87272.6|87319.7|87269.7|23
1633925230000|2021-10-11 04:07:10|87321.7|87271.7|87321.4|87271.4|87322.2|87272.2|87321.1|87271.1|21
1633925240000|2021-10-11 04:07:20|87320.9|87270.9|87323.2|87273.2|87324.7|87274.7|87320.4|87270.4|27
1633925250000|2021-10-11 04:07:30|87323.6|87273.6|87320|87270|87323.6|87273.6|87319.9|87269.9|24
1633925260000|2021-10-11 04:07:40|87320.1|87270.1|87324.4|87274.4|87325.7|87275.7|87320.1|87270.1|24
1633925270000|2021-10-11 04:07:50|87324.8|87274.8|87324.8|87274.8|87325.7|87275.7|87324.5|87274.5|17
1633925280000|2021-10-11 04:08:00|87324.6|87274.6|87324.5|87274.5|87325.1|87275.1|87323.7|87273.7|24
1633925290000|2021-10-11 04:08:10|87324.6|87274.6|87324.8|87274.8|87326.2|87276.2|87323.3|87273.3|20
1633925300000|2021-10-11 04:08:20|87324.9|87274.9|87323.9|87273.9|87325.9|87275.9|87323.5|87273.5|30
1633925310000|2021-10-11 04:08:30|87323.8|87273.8|87323.2|87273.2|87324.8|87274.8|87323.1|87273.1|20
1633925320000|2021-10-11 04:08:40|87323.3|87273.3|87326.9|87276.9|87327.8|87277.8|87323.1|87273.1|18
1633925330000|2021-10-11 04:08:50|87326.6|87276.6|87324.9|87274.9|87329.4|87279.4|87324.6|87274.6|23
1633925340000|2021-10-11 04:09:00|87324.7|87274.7|87323.5|87273.5|87324.9|87274.9|87323.5|87273.5|17
1633925350000|2021-10-11 04:09:10|87323.7|87273.7|87325|87275|87325|87275|87323.7|87273.7|17
1633925360000|2021-10-11 04:09:20|87325.2|87275.2|87326.5|87276.5|87327.6|87277.6|87324.1|87274.1|15
1633925370000|2021-10-11 04:09:30|87326.8|87276.8|87327.3|87277.3|87329|87279|87326.8|87276.8|23
1633925380000|2021-10-11 04:09:40|87327|87277|87326|87276|87327|87277|87325.6|87275.6|14
1633925390000|2021-10-11 04:09:50|87325.9|87275.9|87326|87276|87326.4|87276.4|87325.6|87275.6|15
1633925400000|2021-10-11 04:10:00|87326.3|87276.3|87324.6|87274.6|87326.3|87276.3|87324.2|87274.2|14
1633925410000|2021-10-11 04:10:10|87328.2|87278.2|87326.1|87276.1|87329.5|87279.5|87325|87275|32
1633925420000|2021-10-11 04:10:20|87326.9|87276.9|87326.7|87276.7|87329.4|87279.4|87326.4|87276.4|13
1633925430000|2021-10-11 04:10:30|87326.4|87276.4|87325.6|87275.6|87327.4|87277.4|87325.3|87275.3|21
1633925440000|2021-10-11 04:10:40|87327.5|87277.5|87325.2|87275.2|87329.8|87279.8|87325.2|87275.2|11
1633925450000|2021-10-11 04:10:50|87325.1|87275.1|87324.9|87274.9|87325.7|87275.7|87324.9|87274.9|9
1633925460000|2021-10-11 04:11:00|87325.5|87275.5|87322.5|87272.5|87328.8|87278.8|87322.5|87272.5|28
1633925470000|2021-10-11 04:11:10|87322.4|87272.4|87322.7|87272.7|87323.2|87273.2|87321|87271|12
1633925480000|2021-10-11 04:11:20|87322.5|87272.5|87324.6|87274.6|87325|87275|87321.9|87271.9|17
1633925490000|2021-10-11 04:11:30|87325|87275|87325.5|87275.5|87325.7|87275.7|87324.8|87274.8|7
1633925500000|2021-10-11 04:11:40|87326.1|87276.1|87325.6|87275.6|87327|87277|87324.7|87274.7|15
1633925510000|2021-10-11 04:11:50|87325.3|87275.3|87325.2|87275.2|87326.6|87276.6|87325.2|87275.2|18
1633925520000|2021-10-11 04:12:00|87325.4|87275.4|87324.4|87274.4|87329|87279|87323.7|87273.7|19
1633925530000|2021-10-11 04:12:10|87324.3|87274.3|87325|87275|87326.5|87276.5|87324.1|87274.1|17
1633925540000|2021-10-11 04:12:20|87325.5|87275.5|87325.9|87275.9|87327.5|87277.5|87325.4|87275.4|15
1633925550000|2021-10-11 04:12:30|87326.1|87276.1|87326.2|87276.2|87328|87278|87325.7|87275.7|13
1633925560000|2021-10-11 04:12:40|87326.6|87276.6|87327|87277|87329.9|87279.9|87325.5|87275.5|27
1633925570000|2021-10-11 04:12:50|87328.1|87278.1|87326.7|87276.7|87328.7|87278.7|87326.7|87276.7|10
1633925580000|2021-10-11 04:13:00|87326.3|87276.3|87327.1|87277.1|87327.6|87277.6|87325.9|87275.9|12
1633925590000|2021-10-11 04:13:10|87327.3|87277.3|87328.7|87278.7|87328.7|87278.7|87325.7|87275.7|9
1633925600000|2021-10-11 04:13:20|87329|87279|87324.8|87274.8|87329.5|87279.5|87324.8|87274.8|20
1633925610000|2021-10-11 04:13:30|87324.2|87274.2|87324.8|87274.8|87326.1|87276.1|87322.9|87272.9|18
1633925620000|2021-10-11 04:13:40|87325.9|87275.9|87326|87276|87326.7|87276.7|87324.1|87274.1|24
1633925630000|2021-10-11 04:13:50|87325.7|87275.7|87322.7|87272.7|87326|87276|87322.7|87272.7|17
1633925640000|2021-10-11 04:14:00|87322.8|87272.8|87325.2|87275.2|87326.2|87276.2|87322.8|87272.8|27
1633925650000|2021-10-11 04:14:10|87324.6|87274.6|87325.1|87275.1|87326.3|87276.3|87324.4|87274.4|23
1633925660000|2021-10-11 04:14:20|87325.4|87275.4|87326.2|87276.2|87328.7|87278.7|87322.6|87272.6|14
1633925670000|2021-10-11 04:14:30|87323.8|87273.8|87324.1|87274.1|87326.9|87276.9|87323|87273|20
1633925680000|2021-10-11 04:14:40|87324.4|87274.4|87325|87275|87325.7|87275.7|87323.1|87273.1|22
1633925690000|2021-10-11 04:14:50|87325.1|87275.1|87324.1|87274.1|87326.3|87276.3|87323.5|87273.5|29
1633925700000|2021-10-11 04:15:00|87323.2|87273.2|87323.6|87273.6|87325.7|87275.7|87323.2|87273.2|23
1633925710000|2021-10-11 04:15:10|87324.3|87274.3|87323|87273|87324.7|87274.7|87322.8|87272.8|17
1633925720000|2021-10-11 04:15:20|87323.4|87273.4|87324.1|87274.1|87324.6|87274.6|87322.1|87272.1|20
1633925730000|2021-10-11 04:15:30|87323.9|87273.9|87323|87273|87324.6|87274.6|87321|87271|14
1633925740000|2021-10-11 04:15:40|87324.2|87274.2|87319.9|87269.9|87324.2|87274.2|87319.1|87269.1|32
1633925750000|2021-10-11 04:15:50|87319.2|87269.2|87319.9|87269.9|87320.3|87270.3|87318.3|87268.3|11
1633925760000|2021-10-11 04:16:00|87319.7|87269.7|87320|87270|87321.3|87271.3|87318.9|87268.9|15
1633925770000|2021-10-11 04:16:10|87319.9|87269.9|87320.6|87270.6|87320.9|87270.9|87319|87269|31
1633925780000|2021-10-11 04:16:20|87319.9|87269.9|87318.7|87268.7|87320.9|87270.9|87317.6|87267.6|31
1633925790000|2021-10-11 04:16:30|87318|87268|87319.5|87269.5|87320.1|87270.1|87317.2|87267.2|18
1633925800000|2021-10-11 04:16:40|87319|87269|87320.8|87270.8|87322.7|87272.7|87318|87268|13
1633925810000|2021-10-11 04:16:50|87318.8|87268.8|87316|87266|87320.4|87270.4|87315.7|87265.7|17
1633925820000|2021-10-11 04:17:00|87316.3|87266.3|87321.6|87271.6|87321.6|87271.6|87315.3|87265.3|18
1633925830000|2021-10-11 04:17:10|87321.8|87271.8|87320.1|87270.1|87323.3|87273.3|87320.1|87270.1|23
1633925840000|2021-10-11 04:17:20|87322.3|87272.3|87320.6|87270.6|87322.3|87272.3|87319.7|87269.7|14
1633925850000|2021-10-11 04:17:30|87320.3|87270.3|87320.3|87270.3|87322.4|87272.4|87318.6|87268.6|19
1633925860000|2021-10-11 04:17:40|87321.1|87271.1|87322.2|87272.2|87323.4|87273.4|87319.8|87269.8|14
1633925870000|2021-10-11 04:17:50|87321.3|87271.3|87319.9|87269.9|87323|87273|87319.9|87269.9|19
1633925880000|2021-10-11 04:18:00|87320.6|87270.6|87315.7|87265.7|87321.3|87271.3|87315.5|87265.5|31
1633925890000|2021-10-11 04:18:10|87315.5|87265.5|87317.7|87267.7|87319.7|87269.7|87315.5|87265.5|35
1633925900000|2021-10-11 04:18:20|87317.6|87267.6|87317.9|87267.9|87318.4|87268.4|87316|87266|15
1633925910000|2021-10-11 04:18:30|87318|87268|87318.1|87268.1|87318.9|87268.9|87317.2|87267.2|13
1633925920000|2021-10-11 04:18:40|87317.9|87267.9|87321.2|87271.2|87321.2|87271.2|87316.8|87266.8|11
1633925930000|2021-10-11 04:18:50|87317.6|87267.6|87316.9|87266.9|87318.6|87268.6|87316.7|87266.7|14
1633925940000|2021-10-11 04:19:00|87316.1|87266.1|87317.5|87267.5|87318.1|87268.1|87316.1|87266.1|15
1633925950000|2021-10-11 04:19:10|87316.9|87266.9|87320.2|87270.2|87320.3|87270.3|87316.9|87266.9|14
1633925960000|2021-10-11 04:19:20|87319|87269|87318.6|87268.6|87319.5|87269.5|87317.9|87267.9|16
1633925970000|2021-10-11 04:19:30|87319.1|87269.1|87318.5|87268.5|87319.1|87269.1|87317.3|87267.3|12
1633925980000|2021-10-11 04:19:40|87315.1|87265.1|87316.4|87266.4|87317.8|87267.8|87315|87265|16
1633925990000|2021-10-11 04:19:50|87316.6|87266.6|87317|87267|87317|87267|87316.1|87266.1|8
1633926000000|2021-10-11 04:20:00|87315.3|87265.3|87318.4|87268.4|87320.5|87270.5|87314.7|87264.7|28
1633926010000|2021-10-11 04:20:10|87317.9|87267.9|87316.3|87266.3|87318.5|87268.5|87316.3|87266.3|25
1633926020000|2021-10-11 04:20:20|87316.5|87266.5|87318|87268|87318.4|87268.4|87315.7|87265.7|15
1633926030000|2021-10-11 04:20:30|87317.9|87267.9|87317.5|87267.5|87318.7|87268.7|87317.1|87267.1|26
1633926040000|2021-10-11 04:20:40|87317.3|87267.3|87316.1|87266.1|87317.3|87267.3|87314.6|87264.6|25
1633926050000|2021-10-11 04:20:50|87316.3|87266.3|87315.2|87265.2|87316.6|87266.6|87313.2|87263.2|21
1633926060000|2021-10-11 04:21:00|87315.4|87265.4|87313.2|87263.2|87315.4|87265.4|87312.3|87262.3|19
1633926070000|2021-10-11 04:21:10|87313.3|87263.3|87312.7|87262.7|87313.3|87263.3|87312.7|87262.7|11
1633926080000|2021-10-11 04:21:20|87312.9|87262.9|87314.4|87264.4|87316.7|87266.7|87312.9|87262.9|23
1633926090000|2021-10-11 04:21:30|87314.5|87264.5|87317|87267|87317.1|87267.1|87314.4|87264.4|12
1633926100000|2021-10-11 04:21:40|87316.3|87266.3|87317.8|87267.8|87318.6|87268.6|87315.7|87265.7|14
1633926110000|2021-10-11 04:21:50|87317.1|87267.1|87317.9|87267.9|87318.6|87268.6|87314.6|87264.6|10
1633926120000|2021-10-11 04:22:00|87317.3|87267.3|87318.1|87268.1|87318.2|87268.2|87317|87267|21
1633926130000|2021-10-11 04:22:10|87319.3|87269.3|87317.9|87267.9|87319.5|87269.5|87315.9|87265.9|17
1633926140000|2021-10-11 04:22:20|87318|87268|87317.3|87267.3|87319.4|87269.4|87313.9|87263.9|40
1633926150000|2021-10-11 04:22:30|87316.3|87266.3|87319.3|87269.3|87320.9|87270.9|87316.1|87266.1|7
1633926160000|2021-10-11 04:22:40|87317.9|87267.9|87317.1|87267.1|87318.1|87268.1|87313.5|87263.5|27
1633926170000|2021-10-11 04:22:50|87316.6|87266.6|87318.2|87268.2|87318.8|87268.8|87313.1|87263.1|30
1633926180000|2021-10-11 04:23:00|87318.3|87268.3|87317.3|87267.3|87318.3|87268.3|87316.3|87266.3|33
1633926190000|2021-10-11 04:23:10|87317.7|87267.7|87316.2|87266.2|87318.1|87268.1|87314.3|87264.3|31
1633926200000|2021-10-11 04:23:20|87316.9|87266.9|87317.9|87267.9|87320|87270|87315.7|87265.7|25
1633926210000|2021-10-11 04:23:30|87315.5|87265.5|87314.2|87264.2|87315.5|87265.5|87313.2|87263.2|30
1633926220000|2021-10-11 04:23:40|87313.9|87263.9|87315.7|87265.7|87318.3|87268.3|87313.9|87263.9|23
1633926230000|2021-10-11 04:23:50|87315.5|87265.5|87311.5|87261.5|87315.5|87265.5|87311.5|87261.5|12
1633926240000|2021-10-11 04:24:00|87312.4|87262.4|87313|87263|87313.7|87263.7|87311.8|87261.8|12
1633926250000|2021-10-11 04:24:10|87312.5|87262.5|87311.5|87261.5|87312.7|87262.7|87311.5|87261.5|19
1633926260000|2021-10-11 04:24:20|87312.1|87262.1|87315.5|87265.5|87315.5|87265.5|87311|87261|24
1633926270000|2021-10-11 04:24:30|87315.4|87265.4|87314.3|87264.3|87316.6|87266.6|87313.2|87263.2|39
1633926280000|2021-10-11 04:24:40|87314.2|87264.2|87312.8|87262.8|87314.7|87264.7|87312.8|87262.8|53
1633926290000|2021-10-11 04:24:50|87313.1|87263.1|87313.8|87263.8|87313.8|87263.8|87311.7|87261.7|26
1633926300000|2021-10-11 04:25:00|87313.7|87263.7|87313.5|87263.5|87314.2|87264.2|87313|87263|27
1633926310000|2021-10-11 04:25:10|87312.8|87262.8|87313.9|87263.9|87314.3|87264.3|87310.5|87260.5|23
1633926320000|2021-10-11 04:25:20|87312.7|87262.7|87312.5|87262.5|87314.7|87264.7|87311.2|87261.2|27
1633926330000|2021-10-11 04:25:30|87312.3|87262.3|87311.5|87261.5|87314.5|87264.5|87311.2|87261.2|20
1633926340000|2021-10-11 04:25:40|87312.4|87262.4|87313.9|87263.9|87315.2|87265.2|87312.3|87262.3|19
1633926350000|2021-10-11 04:25:50|87315.2|87265.2|87315.1|87265.1|87315.7|87265.7|87312.9|87262.9|15
1633926360000|2021-10-11 04:26:00|87314.9|87264.9|87318.3|87268.3|87318.7|87268.7|87311.8|87261.8|34
1633926370000|2021-10-11 04:26:10|87317.9|87267.9|87313.6|87263.6|87319.2|87269.2|87313.2|87263.2|33
1633926380000|2021-10-11 04:26:20|87313.2|87263.2|87312.9|87262.9|87316.8|87266.8|87311.1|87261.1|36
1633926390000|2021-10-11 04:26:30|87313.2|87263.2|87312.9|87262.9|87314|87264|87310.8|87260.8|28
1633926400000|2021-10-11 04:26:40|87313.7|87263.7|87322.1|87272.1|87322.8|87272.8|87313.7|87263.7|37
1633926410000|2021-10-11 04:26:50|87322.7|87272.7|87321.6|87271.6|87322.7|87272.7|87321.2|87271.2|25
1633926420000|2021-10-11 04:27:00|87321.7|87271.7|87324.4|87274.4|87324.4|87274.4|87321.7|87271.7|20
1633926430000|2021-10-11 04:27:10|87324.1|87274.1|87323.9|87273.9|87325.1|87275.1|87322.8|87272.8|19
1633926440000|2021-10-11 04:27:20|87323.2|87273.2|87325.2|87275.2|87325.2|87275.2|87322.5|87272.5|12
1633926450000|2021-10-11 04:27:30|87324.9|87274.9|87325.4|87275.4|87326.5|87276.5|87323.5|87273.5|14
1633926460000|2021-10-11 04:27:40|87325.5|87275.5|87325.3|87275.3|87326.1|87276.1|87324.8|87274.8|14
1633926470000|2021-10-11 04:27:50|87325.5|87275.5|87324.9|87274.9|87325.8|87275.8|87323.9|87273.9|22
1633926480000|2021-10-11 04:28:00|87325|87275|87324.3|87274.3|87325.4|87275.4|87324|87274|18
1633926490000|2021-10-11 04:28:10|87324.4|87274.4|87325|87275|87325.7|87275.7|87323.7|87273.7|16
1633926500000|2021-10-11 04:28:20|87324.8|87274.8|87323.5|87273.5|87325.3|87275.3|87323.5|87273.5|12
1633926510000|2021-10-11 04:28:30|87323.6|87273.6|87326.5|87276.5|87326.6|87276.6|87323.6|87273.6|24
1633926520000|2021-10-11 04:28:40|87324.6|87274.6|87324.7|87274.7|87326.6|87276.6|87323.4|87273.4|16
1633926530000|2021-10-11 04:28:50|87324.6|87274.6|87324.6|87274.6|87325.2|87275.2|87324.1|87274.1|15
1633926540000|2021-10-11 04:29:00|87325.3|87275.3|87325.6|87275.6|87325.9|87275.9|87323.8|87273.8|18
1633926550000|2021-10-11 04:29:10|87325.4|87275.4|87325.3|87275.3|87327.1|87277.1|87324.7|87274.7|13
1633926560000|2021-10-11 04:29:20|87325.4|87275.4|87327.5|87277.5|87327.5|87277.5|87324|87274|20
1633926570000|2021-10-11 04:29:30|87326.1|87276.1|87323.7|87273.7|87326.1|87276.1|87323.4|87273.4|22
1633926580000|2021-10-11 04:29:40|87323.6|87273.6|87324|87274|87325.4|87275.4|87322.7|87272.7|15
1633926590000|2021-10-11 04:29:50|87323.2|87273.2|87324.1|87274.1|87325|87275|87323.2|87273.2|20
1633926600000|2021-10-11 04:30:00|87324|87274|87325.1|87275.1|87325.2|87275.2|87323.7|87273.7|16
1633926610000|2021-10-11 04:30:10|87326.4|87276.4|87324.9|87274.9|87327.7|87277.7|87323.9|87273.9|27
1633926620000|2021-10-11 04:30:20|87324.8|87274.8|87323.6|87273.6|87328.3|87278.3|87323.3|87273.3|21
1633926630000|2021-10-11 04:30:30|87326|87276|87323.8|87273.8|87326.5|87276.5|87323.4|87273.4|32
1633926640000|2021-10-11 04:30:40|87324|87274|87325|87275|87325.6|87275.6|87322.1|87272.1|12
1633926650000|2021-10-11 04:30:50|87324.2|87274.2|87323|87273|87324.3|87274.3|87323|87273|18
1633926660000|2021-10-11 04:31:00|87323.7|87273.7|87327.3|87277.3|87327.4|87277.4|87323.1|87273.1|38
1633926670000|2021-10-11 04:31:10|87327.1|87277.1|87325.6|87275.6|87327.2|87277.2|87324.9|87274.9|21
1633926680000|2021-10-11 04:31:20|87326.6|87276.6|87326.7|87276.7|87326.7|87276.7|87325.3|87275.3|18
1633926690000|2021-10-11 04:31:30|87327.3|87277.3|87324.9|87274.9|87327.3|87277.3|87324.2|87274.2|21
1633926700000|2021-10-11 04:31:40|87325|87275|87327.8|87277.8|87327.8|87277.8|87325|87275|10
1633926710000|2021-10-11 04:31:50|87327.3|87277.3|87327.8|87277.8|87327.8|87277.8|87326.5|87276.5|17
1633926720000|2021-10-11 04:32:00|87328.7|87278.7|87329.1|87279.1|87329.1|87279.1|87327.6|87277.6|15
1633926730000|2021-10-11 04:32:10|87328.3|87278.3|87325.8|87275.8|87328.6|87278.6|87325.8|87275.8|22
1633926740000|2021-10-11 04:32:20|87325.9|87275.9|87324.6|87274.6|87327|87277|87323.4|87273.4|15
1633926750000|2021-10-11 04:32:30|87324.7|87274.7|87326.6|87276.6|87327.6|87277.6|87322.4|87272.4|14
1633926760000|2021-10-11 04:32:40|87326.2|87276.2|87323.6|87273.6|87326.2|87276.2|87323|87273|36
1633926770000|2021-10-11 04:32:50|87324.1|87274.1|87322.2|87272.2|87324.1|87274.1|87322.1|87272.1|16
1633926780000|2021-10-11 04:33:00|87322.3|87272.3|87323.6|87273.6|87323.7|87273.7|87322.2|87272.2|21
1633926790000|2021-10-11 04:33:10|87323|87273|87323.7|87273.7|87323.9|87273.9|87321.1|87271.1|13
1633926800000|2021-10-11 04:33:20|87323.3|87273.3|87322.2|87272.2|87324.4|87274.4|87321.1|87271.1|16
1633926810000|2021-10-11 04:33:30|87321.6|87271.6|87320.9|87270.9|87321.6|87271.6|87320.9|87270.9|8
1633926820000|2021-10-11 04:33:40|87323|87273|87323.3|87273.3|87323.6|87273.6|87321.9|87271.9|18
1633926830000|2021-10-11 04:33:50|87323.2|87273.2|87321.6|87271.6|87323.6|87273.6|87321.4|87271.4|15
1633926840000|2021-10-11 04:34:00|87321.7|87271.7|87322.5|87272.5|87323.9|87273.9|87321|87271|12
1633926850000|2021-10-11 04:34:10|87321.9|87271.9|87321.9|87271.9|87323.2|87273.2|87321.9|87271.9|13
1633926860000|2021-10-11 04:34:20|87321.5|87271.5|87323.8|87273.8|87324.3|87274.3|87319.9|87269.9|11
1633926870000|2021-10-11 04:34:30|87323.3|87273.3|87322.5|87272.5|87324.1|87274.1|87322.4|87272.4|16
1633926880000|2021-10-11 04:34:40|87322.3|87272.3|87323.6|87273.6|87324|87274|87321.7|87271.7|14
1633926890000|2021-10-11 04:34:50|87323.7|87273.7|87324.6|87274.6|87325.5|87275.5|87322.8|87272.8|23
1633926900000|2021-10-11 04:35:00|87324.4|87274.4|87324.9|87274.9|87326.6|87276.6|87324|87274|25
1633926910000|2021-10-11 04:35:10|87324.6|87274.6|87326.6|87276.6|87327.6|87277.6|87323.4|87273.4|13
1633926920000|2021-10-11 04:35:20|87324.8|87274.8|87325.3|87275.3|87326.2|87276.2|87323.7|87273.7|21
1633926930000|2021-10-11 04:35:30|87325.6|87275.6|87326.6|87276.6|87326.6|87276.6|87325.3|87275.3|10
1633926940000|2021-10-11 04:35:40|87326.4|87276.4|87326.5|87276.5|87326.7|87276.7|87325.4|87275.4|17
1633926950000|2021-10-11 04:35:50|87326.3|87276.3|87325.4|87275.4|87328.5|87278.5|87325.4|87275.4|19
1633926960000|2021-10-11 04:36:00|87325.2|87275.2|87326.3|87276.3|87327|87277|87324.6|87274.6|11
1633926970000|2021-10-11 04:36:10|87325.4|87275.4|87325.8|87275.8|87325.8|87275.8|87324|87274|13
1633926980000|2021-10-11 04:36:20|87327.3|87277.3|87325.8|87275.8|87327.3|87277.3|87325.6|87275.6|9
1633926990000|2021-10-11 04:36:30|87325.6|87275.6|87325.6|87275.6|87327.3|87277.3|87325.5|87275.5|8
1633927000000|2021-10-11 04:36:40|87325.4|87275.4|87327.5|87277.5|87327.8|87277.8|87325.3|87275.3|18
1633927010000|2021-10-11 04:36:50|87326.9|87276.9|87326.2|87276.2|87327.6|87277.6|87324.6|87274.6|17
1633927020000|2021-10-11 04:37:00|87326.3|87276.3|87323.5|87273.5|87326.3|87276.3|87322.4|87272.4|10
1633927030000|2021-10-11 04:37:10|87323.9|87273.9|87325.6|87275.6|87327.2|87277.2|87323.9|87273.9|13
1633927040000|2021-10-11 04:37:20|87326.8|87276.8|87324.8|87274.8|87326.8|87276.8|87324.8|87274.8|12
1633927050000|2021-10-11 04:37:30|87325.1|87275.1|87325.2|87275.2|87327.2|87277.2|87324.8|87274.8|12
1633927060000|2021-10-11 04:37:40|87325.5|87275.5|87327.5|87277.5|87328.8|87278.8|87325.5|87275.5|17
1633927070000|2021-10-11 04:37:50|87327.3|87277.3|87327.6|87277.6|87330.1|87280.1|87327|87277|12
1633927080000|2021-10-11 04:38:00|87327.4|87277.4|87328.1|87278.1|87329.6|87279.6|87326.3|87276.3|14
1633927090000|2021-10-11 04:38:10|87327.5|87277.5|87328|87278|87328.2|87278.2|87326.7|87276.7|11
1633927100000|2021-10-11 04:38:20|87327.6|87277.6|87327.2|87277.2|87327.9|87277.9|87326.7|87276.7|9
1633927110000|2021-10-11 04:38:30|87327|87277|87331.5|87281.5|87335.2|87285.2|87326.5|87276.5|26
1633927120000|2021-10-11 04:38:40|87331.7|87281.7|87332|87282|87332.4|87282.4|87330.8|87280.8|19
1633927130000|2021-10-11 04:38:50|87332.3|87282.3|87332|87282|87332.3|87282.3|87329.4|87279.4|14
1633927140000|2021-10-11 04:39:00|87331.8|87281.8|87329.6|87279.6|87331.8|87281.8|87329.3|87279.3|7
1633927150000|2021-10-11 04:39:10|87329.7|87279.7|87329|87279|87330.8|87280.8|87329|87279|18
1633927160000|2021-10-11 04:39:20|87328.8|87278.8|87329.5|87279.5|87329.5|87279.5|87328.2|87278.2|10
1633927170000|2021-10-11 04:39:30|87329.2|87279.2|87330.1|87280.1|87330.8|87280.8|87329|87279|14
1633927180000|2021-10-11 04:39:40|87329.5|87279.5|87328.8|87278.8|87330|87280|87328.7|87278.7|15
1633927190000|2021-10-11 04:39:50|87328.9|87278.9|87327.9|87277.9|87331.1|87281.1|87327.9|87277.9|17
1633927200000|2021-10-11 04:40:00|87327.6|87277.6|87328.3|87278.3|87329.8|87279.8|87327.4|87277.4|29
1633927210000|2021-10-11 04:40:10|87328.1|87278.1|87328.7|87278.7|87329.2|87279.2|87328|87278|18
1633927220000|2021-10-11 04:40:20|87328.2|87278.2|87329.3|87279.3|87330.3|87280.3|87326.4|87276.4|28
1633927230000|2021-10-11 04:40:30|87329|87279|87330.8|87280.8|87331.8|87281.8|87329|87279|16
1633927240000|2021-10-11 04:40:40|87330.2|87280.2|87328.4|87278.4|87331.2|87281.2|87328.3|87278.3|8
1633927250000|2021-10-11 04:40:50|87330.9|87280.9|87330.9|87280.9|87331.5|87281.5|87330.7|87280.7|8
1633927260000|2021-10-11 04:41:00|87330.6|87280.6|87330.3|87280.3|87331.3|87281.3|87329.7|87279.7|11
1633927270000|2021-10-11 04:41:10|87329.9|87279.9|87328.6|87278.6|87331|87281|87328.6|87278.6|7
1633927280000|2021-10-11 04:41:20|87328.5|87278.5|87332.8|87282.8|87332.8|87282.8|87327.6|87277.6|12
1633927290000|2021-10-11 04:41:30|87329.2|87279.2|87328.4|87278.4|87331.2|87281.2|87327.2|87277.2|18
1633927300000|2021-10-11 04:41:40|87328.3|87278.3|87327.4|87277.4|87328.9|87278.9|87327.4|87277.4|17
1633927310000|2021-10-11 04:41:50|87328.9|87278.9|87327|87277|87328.9|87278.9|87326.7|87276.7|8
1633927320000|2021-10-11 04:42:00|87326.7|87276.7|87326.5|87276.5|87326.7|87276.7|87326.2|87276.2|6
1633927330000|2021-10-11 04:42:10|87326.6|87276.6|87328.7|87278.7|87330.2|87280.2|87326.6|87276.6|15
1633927340000|2021-10-11 04:42:20|87329.7|87279.7|87329|87279|87329.7|87279.7|87325.8|87275.8|16
1633927350000|2021-10-11 04:42:30|87328.6|87278.6|87328.1|87278.1|87329.2|87279.2|87327.2|87277.2|25
1633927360000|2021-10-11 04:42:40|87328.2|87278.2|87330|87280|87330.7|87280.7|87327.8|87277.8|28
1633927370000|2021-10-11 04:42:50|87329.7|87279.7|87330.4|87280.4|87331.5|87281.5|87329.7|87279.7|17
1633927380000|2021-10-11 04:43:00|87329.7|87279.7|87329.2|87279.2|87330.9|87280.9|87328.3|87278.3|16
1633927390000|2021-10-11 04:43:10|87329|87279|87329|87279|87330.8|87280.8|87329|87279|12
1633927400000|2021-10-11 04:43:20|87328.9|87278.9|87328.4|87278.4|87331.4|87281.4|87328.4|87278.4|23
1633927410000|2021-10-11 04:43:30|87328.3|87278.3|87331.1|87281.1|87331.3|87281.3|87327.4|87277.4|36
1633927420000|2021-10-11 04:43:40|87331.7|87281.7|87331.1|87281.1|87332.3|87282.3|87331|87281|10
1633927430000|2021-10-11 04:43:50|87331.4|87281.4|87331.8|87281.8|87331.8|87281.8|87330.1|87280.1|20
1633927440000|2021-10-11 04:44:00|87333.5|87283.5|87332|87282|87333.5|87283.5|87331.1|87281.1|15
1633927450000|2021-10-11 04:44:10|87331.7|87281.7|87330.5|87280.5|87331.7|87281.7|87329.4|87279.4|23
1633927460000|2021-10-11 04:44:20|87330.4|87280.4|87327.5|87277.5|87331.4|87281.4|87327.3|87277.3|18
1633927470000|2021-10-11 04:44:30|87329|87279|87326|87276|87329|87279|87325.7|87275.7|24
1633927480000|2021-10-11 04:44:40|87326.5|87276.5|87325.6|87275.6|87326.5|87276.5|87325.5|87275.5|9
1633927490000|2021-10-11 04:44:50|87325.2|87275.2|87324.8|87274.8|87325.2|87275.2|87324.8|87274.8|5
1633927500000|2021-10-11 04:45:00|87325.2|87275.2|87323.9|87273.9|87325.5|87275.5|87323.9|87273.9|25
1633927510000|2021-10-11 04:45:10|87327|87277|87324.7|87274.7|87327.8|87277.8|87324|87274|25
1633927520000|2021-10-11 04:45:20|87324.8|87274.8|87329.8|87279.8|87330|87280|87324|87274|28
1633927530000|2021-10-11 04:45:30|87329.1|87279.1|87330.3|87280.3|87330.5|87280.5|87328.6|87278.6|32
1633927540000|2021-10-11 04:45:40|87329.8|87279.8|87329.5|87279.5|87330.2|87280.2|87328.4|87278.4|27
1633927550000|2021-10-11 04:45:50|87329.2|87279.2|87328.4|87278.4|87330.7|87280.7|87327.7|87277.7|28
1633927560000|2021-10-11 04:46:00|87327.6|87277.6|87328.7|87278.7|87328.9|87278.9|87327.3|87277.3|19
1633927570000|2021-10-11 04:46:10|87328.3|87278.3|87329.4|87279.4|87329.7|87279.7|87326.4|87276.4|29
1633927580000|2021-10-11 04:46:20|87328.7|87278.7|87327.6|87277.6|87329.4|87279.4|87326.9|87276.9|9
1633927590000|2021-10-11 04:46:30|87327.5|87277.5|87328.9|87278.9|87329.1|87279.1|87327|87277|16
1633927600000|2021-10-11 04:46:40|87328.8|87278.8|87329|87279|87329|87279|87328.2|87278.2|9
1633927610000|2021-10-11 04:46:50|87328.6|87278.6|87323.8|87273.8|87329.2|87279.2|87323.8|87273.8|19
1633927620000|2021-10-11 04:47:00|87324.2|87274.2|87322.5|87272.5|87324.2|87274.2|87321.7|87271.7|18
1633927630000|2021-10-11 04:47:10|87322.6|87272.6|87324.5|87274.5|87325.1|87275.1|87322.1|87272.1|16
1633927640000|2021-10-11 04:47:20|87324.4|87274.4|87323.9|87273.9|87324.5|87274.5|87323.8|87273.8|15
1633927650000|2021-10-11 04:47:30|87323.7|87273.7|87322.7|87272.7|87323.9|87273.9|87322.5|87272.5|19
1633927660000|2021-10-11 04:47:40|87322.1|87272.1|87323.7|87273.7|87324|87274|87321.8|87271.8|11
1633927670000|2021-10-11 04:47:50|87323.6|87273.6|87322.8|87272.8|87323.6|87273.6|87322.5|87272.5|12
1633927680000|2021-10-11 04:48:00|87322.6|87272.6|87322|87272|87322.6|87272.6|87321.8|87271.8|25
1633927690000|2021-10-11 04:48:10|87322.4|87272.4|87320.1|87270.1|87322.5|87272.5|87319.9|87269.9|38
1633927700000|2021-10-11 04:48:20|87319.9|87269.9|87321.6|87271.6|87322.1|87272.1|87319.6|87269.6|29
1633927710000|2021-10-11 04:48:30|87321.3|87271.3|87319.8|87269.8|87321.6|87271.6|87319.7|87269.7|17
1633927720000|2021-10-11 04:48:40|87319.7|87269.7|87320.7|87270.7|87321.8|87271.8|87319.7|87269.7|19
1633927730000|2021-10-11 04:48:50|87320.5|87270.5|87320.8|87270.8|87320.9|87270.9|87320.4|87270.4|21
1633927740000|2021-10-11 04:49:00|87320.7|87270.7|87322.5|87272.5|87323.5|87273.5|87320.6|87270.6|11
1633927750000|2021-10-11 04:49:10|87322.1|87272.1|87320.4|87270.4|87323.9|87273.9|87320.3|87270.3|13
1633927760000|2021-10-11 04:49:20|87320.5|87270.5|87323.1|87273.1|87323.7|87273.7|87320.5|87270.5|18
1633927770000|2021-10-11 04:49:30|87322.5|87272.5|87322.2|87272.2|87322.5|87272.5|87321.2|87271.2|15
1633927780000|2021-10-11 04:49:40|87321.8|87271.8|87324.5|87274.5|87325.1|87275.1|87321.2|87271.2|15
1633927790000|2021-10-11 04:49:50|87324.7|87274.7|87323.2|87273.2|87324.8|87274.8|87322.8|87272.8|15
1633927800000|2021-10-11 04:50:00|87323.6|87273.6|87322.8|87272.8|87323.8|87273.8|87322.7|87272.7|17
1633927810000|2021-10-11 04:50:10|87322.9|87272.9|87326|87276|87326.5|87276.5|87322.8|87272.8|16
1633927820000|2021-10-11 04:50:20|87325.7|87275.7|87323.7|87273.7|87326.1|87276.1|87323.7|87273.7|16
1633927830000|2021-10-11 04:50:30|87323.9|87273.9|87325|87275|87328|87278|87323.5|87273.5|20
1633927840000|2021-10-11 04:50:40|87325.2|87275.2|87323.9|87273.9|87326.3|87276.3|87322.1|87272.1|16
1633927850000|2021-10-11 04:50:50|87324.1|87274.1|87328.3|87278.3|87328.3|87278.3|87323.1|87273.1|7
1633927860000|2021-10-11 04:51:00|87328.5|87278.5|87326.3|87276.3|87328.5|87278.5|87326.1|87276.1|9
1633927870000|2021-10-11 04:51:10|87326.7|87276.7|87326.7|87276.7|87327.4|87277.4|87325.5|87275.5|18
1633927880000|2021-10-11 04:51:20|87322.7|87272.7|87323.5|87273.5|87323.7|87273.7|87322.4|87272.4|6
1633927890000|2021-10-11 04:51:30|87322.5|87272.5|87324.5|87274.5|87327.4|87277.4|87322.5|87272.5|9
1633927900000|2021-10-11 04:51:40|87322.9|87272.9|87325.5|87275.5|87325.5|87275.5|87322.2|87272.2|6
1633927910000|2021-10-11 04:51:50|87324.7|87274.7|87326.6|87276.6|87328.3|87278.3|87324|87274|13
1633927920000|2021-10-11 04:52:00|87326.3|87276.3|87325.5|87275.5|87326.8|87276.8|87325.5|87275.5|8
1633927930000|2021-10-11 04:52:10|87325.8|87275.8|87326.1|87276.1|87326.4|87276.4|87325.4|87275.4|7
1633927940000|2021-10-11 04:52:20|87324.9|87274.9|87324.8|87274.8|87326.2|87276.2|87323|87273|13
1633927950000|2021-10-11 04:52:30|87324.7|87274.7|87326.9|87276.9|87327.4|87277.4|87322.9|87272.9|15
1633927960000|2021-10-11 04:52:40|87327.1|87277.1|87328.1|87278.1|87328.9|87278.9|87327.1|87277.1|5
1633927970000|2021-10-11 04:52:50|87326.7|87276.7|87329.5|87279.5|87331.6|87281.6|87326.7|87276.7|8
1633927980000|2021-10-11 04:53:00|87329.2|87279.2|87328.2|87278.2|87329.6|87279.6|87328.1|87278.1|14
1633927990000|2021-10-11 04:53:10|87327.9|87277.9|87328|87278|87328.2|87278.2|87326.2|87276.2|9
1633928000000|2021-10-11 04:53:20|87327|87277|87328.2|87278.2|87328.7|87278.7|87326.4|87276.4|45
1633928010000|2021-10-11 04:53:30|87328.1|87278.1|87325.3|87275.3|87328.1|87278.1|87324.9|87274.9|28
1633928020000|2021-10-11 04:53:40|87327.8|87277.8|87327.1|87277.1|87328.3|87278.3|87326.9|87276.9|9
1633928030000|2021-10-11 04:53:50|87327.3|87277.3|87329|87279|87329.4|87279.4|87326.3|87276.3|6
1633928040000|2021-10-11 04:54:00|87327.8|87277.8|87328.6|87278.6|87329|87279|87327.8|87277.8|9
1633928050000|2021-10-11 04:54:10|87327.9|87277.9|87329.2|87279.2|87330.6|87280.6|87327.9|87277.9|8
1633928060000|2021-10-11 04:54:20|87326.9|87276.9|87327.6|87277.6|87329.6|87279.6|87326.9|87276.9|9
1633928070000|2021-10-11 04:54:30|87327.4|87277.4|87326.6|87276.6|87328.1|87278.1|87326.3|87276.3|17
1633928080000|2021-10-11 04:54:40|87328.9|87278.9|87327.7|87277.7|87328.9|87278.9|87326.9|87276.9|29
1633928090000|2021-10-11 04:54:50|87327.5|87277.5|87325.8|87275.8|87327.6|87277.6|87325.8|87275.8|16
1633928100000|2021-10-11 04:55:00|87326.1|87276.1|87324.3|87274.3|87326.5|87276.5|87324.1|87274.1|27
1633928110000|2021-10-11 04:55:10|87324.2|87274.2|87323.4|87273.4|87325.1|87275.1|87322.5|87272.5|14
1633928120000|2021-10-11 04:55:20|87323|87273|87321.8|87271.8|87323.3|87273.3|87320.8|87270.8|18
1633928130000|2021-10-11 04:55:30|87321.7|87271.7|87320.2|87270.2|87321.8|87271.8|87319.9|87269.9|21
1633928140000|2021-10-11 04:55:40|87320|87270|87319.7|87269.7|87320.9|87270.9|87319.4|87269.4|17
1633928150000|2021-10-11 04:55:50|87319.8|87269.8|87315.8|87265.8|87319.8|87269.8|87315.8|87265.8|29
1633928160000|2021-10-11 04:56:00|87315.9|87265.9|87314.4|87264.4|87318.3|87268.3|87314|87264|27
1633928170000|2021-10-11 04:56:10|87314.7|87264.7|87316.4|87266.4|87317.2|87267.2|87314.7|87264.7|32
1633928180000|2021-10-11 04:56:20|87316.3|87266.3|87315.4|87265.4|87316.3|87266.3|87313.1|87263.1|20
1633928190000|2021-10-11 04:56:30|87315.5|87265.5|87315.4|87265.4|87316.9|87266.9|87312.9|87262.9|13
1633928200000|2021-10-11 04:56:40|87315.7|87265.7|87315.7|87265.7|87316|87266|87314.3|87264.3|18
1633928210000|2021-10-11 04:56:50|87320.7|87270.7|87317.1|87267.1|87320.7|87270.7|87315.1|87265.1|19
1633928220000|2021-10-11 04:57:00|87317.4|87267.4|87316.7|87266.7|87317.4|87267.4|87315.7|87265.7|46
1633928230000|2021-10-11 04:57:10|87316.6|87266.6|87315.9|87265.9|87317.1|87267.1|87315|87265|32
1633928240000|2021-10-11 04:57:20|87315.8|87265.8|87314|87264|87315.8|87265.8|87313.6|87263.6|42
1633928250000|2021-10-11 04:57:30|87314.4|87264.4|87312|87262|87314.9|87264.9|87311.9|87261.9|28
1633928260000|2021-10-11 04:57:40|87312.1|87262.1|87315.2|87265.2|87315.7|87265.7|87312.1|87262.1|20
1633928270000|2021-10-11 04:57:50|87315|87265|87315.2|87265.2|87315.2|87265.2|87313.4|87263.4|16
1633928280000|2021-10-11 04:58:00|87314.8|87264.8|87316.3|87266.3|87316.3|87266.3|87314.5|87264.5|15
1633928290000|2021-10-11 04:58:10|87316.4|87266.4|87316.2|87266.2|87317.5|87267.5|87313.6|87263.6|46
1633928300000|2021-10-11 04:58:20|87316.5|87266.5|87317.4|87267.4|87317.5|87267.5|87315.6|87265.6|45
1633928310000|2021-10-11 04:58:30|87317.6|87267.6|87314.5|87264.5|87318.7|87268.7|87314.5|87264.5|24
1633928320000|2021-10-11 04:58:40|87316|87266|87316.1|87266.1|87318.2|87268.2|87314|87264|17
1633928330000|2021-10-11 04:58:50|87316.4|87266.4|87316.6|87266.6|87317.6|87267.6|87315.5|87265.5|17
1633928340000|2021-10-11 04:59:00|87316.5|87266.5|87318|87268|87318|87268|87316.1|87266.1|24
1633928350000|2021-10-11 04:59:10|87318.4|87268.4|87320.5|87270.5|87320.5|87270.5|87316.5|87266.5|22
1633928360000|2021-10-11 04:59:20|87318.5|87268.5|87316.8|87266.8|87318.5|87268.5|87316.6|87266.6|19
1633928370000|2021-10-11 04:59:30|87316.9|87266.9|87316.7|87266.7|87317.8|87267.8|87316|87266|21
1633928380000|2021-10-11 04:59:40|87316.6|87266.6|87317.3|87267.3|87317.6|87267.6|87315.5|87265.5|30
1633928390000|2021-10-11 04:59:50|87317.1|87267.1|87317|87267|87318.3|87268.3|87316.5|87266.5|30
1633928400000|2021-10-11 05:00:00|87316.9|87266.9|87316.6|87266.6|87318.4|87268.4|87316.3|87266.3|43
1633928410000|2021-10-11 05:00:10|87316.7|87266.7|87315.2|87265.2|87316.7|87266.7|87313.2|87263.2|44
1633928420000|2021-10-11 05:00:20|87315.1|87265.1|87317.7|87267.7|87317.7|87267.7|87315|87265|31
1633928430000|2021-10-11 05:00:30|87317.8|87267.8|87320.5|87270.5|87320.5|87270.5|87317.3|87267.3|45
1633928440000|2021-10-11 05:00:40|87320.3|87270.3|87320.3|87270.3|87322.1|87272.1|87319.3|87269.3|52
1633928450000|2021-10-11 05:00:50|87320.6|87270.6|87322.3|87272.3|87322.9|87272.9|87320.6|87270.6|36
1633928460000|2021-10-11 05:01:00|87322.6|87272.6|87318.8|87268.8|87322.8|87272.8|87317.8|87267.8|49
1633928470000|2021-10-11 05:01:10|87318.7|87268.7|87318.5|87268.5|87318.8|87268.8|87317.9|87267.9|27
1633928480000|2021-10-11 05:01:20|87318.6|87268.6|87316.7|87266.7|87318.9|87268.9|87316.2|87266.2|35
1633928490000|2021-10-11 05:01:30|87316.9|87266.9|87315.6|87265.6|87317.3|87267.3|87315|87265|50
1633928500000|2021-10-11 05:01:40|87315.3|87265.3|87317.2|87267.2|87317.5|87267.5|87315.3|87265.3|36
1633928510000|2021-10-11 05:01:50|87317.4|87267.4|87315.7|87265.7|87317.5|87267.5|87315.3|87265.3|39
1633928520000|2021-10-11 05:02:00|87315.5|87265.5|87315.9|87265.9|87316.4|87266.4|87315.2|87265.2|36
1633928530000|2021-10-11 05:02:10|87316|87266|87317.3|87267.3|87318.1|87268.1|87315.6|87265.6|46
1633928540000|2021-10-11 05:02:20|87317.2|87267.2|87319.3|87269.3|87319.5|87269.5|87317.2|87267.2|40
1633928550000|2021-10-11 05:02:30|87319.2|87269.2|87320.5|87270.5|87322.8|87272.8|87319.2|87269.2|27
1633928560000|2021-10-11 05:02:40|87320.6|87270.6|87320.5|87270.5|87320.8|87270.8|87320|87270|25
1633928570000|2021-10-11 05:02:50|87320.4|87270.4|87320.6|87270.6|87320.7|87270.7|87320|87270|21
1633928580000|2021-10-11 05:03:00|87320.5|87270.5|87321|87271|87321.7|87271.7|87319|87269|42
1633928590000|2021-10-11 05:03:10|87320.8|87270.8|87319.6|87269.6|87321.2|87271.2|87319.3|87269.3|27
1633928600000|2021-10-11 05:03:20|87319.5|87269.5|87319.7|87269.7|87320.1|87270.1|87318.6|87268.6|35
1633928610000|2021-10-11 05:03:30|87319.4|87269.4|87321.4|87271.4|87321.7|87271.7|87319.3|87269.3|38
1633928620000|2021-10-11 05:03:40|87321.3|87271.3|87320.9|87270.9|87321.5|87271.5|87320.6|87270.6|17
1633928630000|2021-10-11 05:03:50|87321|87271|87320.6|87270.6|87321.4|87271.4|87320.1|87270.1|34
1633928640000|2021-10-11 05:04:00|87321.1|87271.1|87321.1|87271.1|87323|87273|87320.5|87270.5|43
1633928650000|2021-10-11 05:04:10|87321.7|87271.7|87317.2|87267.2|87322.1|87272.1|87316.7|87266.7|56
1633928660000|2021-10-11 05:04:20|87317.5|87267.5|87317.7|87267.7|87318|87268|87316.5|87266.5|38
1633928670000|2021-10-11 05:04:30|87317.6|87267.6|87318|87268|87318|87268|87316.3|87266.3|29
1633928680000|2021-10-11 05:04:40|87317.9|87267.9|87318|87268|87318.1|87268.1|87317.2|87267.2|24
1633928690000|2021-10-11 05:04:50|87318.2|87268.2|87316.7|87266.7|87318.2|87268.2|87316.4|87266.4|40
1633928700000|2021-10-11 05:05:00|87316.8|87266.8|87314.7|87264.7|87316.9|87266.9|87313.5|87263.5|58
1633928710000|2021-10-11 05:05:10|87314.8|87264.8|87313.9|87263.9|87315.3|87265.3|87313.1|87263.1|38
1633928720000|2021-10-11 05:05:20|87313.8|87263.8|87313.5|87263.5|87313.9|87263.9|87313.2|87263.2|35
1633928730000|2021-10-11 05:05:30|87313.4|87263.4|87311.8|87261.8|87313.7|87263.7|87311.3|87261.3|29
1633928740000|2021-10-11 05:05:40|87311.9|87261.9|87313.8|87263.8|87313.9|87263.9|87311.9|87261.9|17
1633928750000|2021-10-11 05:05:50|87313.6|87263.6|87313.9|87263.9|87314.1|87264.1|87313.3|87263.3|18
1633928760000|2021-10-11 05:06:00|87313.8|87263.8|87316.2|87266.2|87316.7|87266.7|87313.6|87263.6|46
1633928770000|2021-10-11 05:06:10|87315.8|87265.8|87318.2|87268.2|87319.1|87269.1|87315.8|87265.8|37
1633928780000|2021-10-11 05:06:20|87319.1|87269.1|87318.6|87268.6|87319.1|87269.1|87317.9|87267.9|21
1633928790000|2021-10-11 05:06:30|87318.2|87268.2|87316.3|87266.3|87318.4|87268.4|87316.3|87266.3|36
1633928800000|2021-10-11 05:06:40|87316.5|87266.5|87314.1|87264.1|87316.6|87266.6|87314.1|87264.1|33
1633928810000|2021-10-11 05:06:50|87314.4|87264.4|87314.5|87264.5|87314.8|87264.8|87313.5|87263.5|36
1633928820000|2021-10-11 05:07:00|87314.4|87264.4|87312.1|87262.1|87314.5|87264.5|87311.4|87261.4|37
1633928830000|2021-10-11 05:07:10|87312|87262|87311.2|87261.2|87312.2|87262.2|87310.9|87260.9|29
1633928840000|2021-10-11 05:07:20|87311.1|87261.1|87311.6|87261.6|87311.8|87261.8|87311|87261|15
1633928850000|2021-10-11 05:07:30|87311.7|87261.7|87310.7|87260.7|87311.7|87261.7|87310.7|87260.7|21
1633928860000|2021-10-11 05:07:40|87310.6|87260.6|87310|87260|87311.1|87261.1|87309.8|87259.8|29
1633928870000|2021-10-11 05:07:50|87310.1|87260.1|87310|87260|87310.9|87260.9|87310|87260|22
1633928880000|2021-10-11 05:08:00|87310.1|87260.1|87305.1|87255.1|87310.1|87260.1|87304.1|87254.1|28
1633928890000|2021-10-11 05:08:10|87304.7|87254.7|87303.5|87253.5|87304.7|87254.7|87303.2|87253.2|28
1633928900000|2021-10-11 05:08:20|87303.4|87253.4|87304.8|87254.8|87304.8|87254.8|87302.9|87252.9|28
1633928910000|2021-10-11 05:08:30|87304.9|87254.9|87304.2|87254.2|87304.9|87254.9|87304.1|87254.1|20
1633928920000|2021-10-11 05:08:40|87304.4|87254.4|87302.3|87252.3|87304.7|87254.7|87300.9|87250.9|37
1633928930000|2021-10-11 05:08:50|87301.7|87251.7|87303|87253|87303.1|87253.1|87300.9|87250.9|18
1633928940000|2021-10-11 05:09:00|87303.3|87253.3|87303.1|87253.1|87303.8|87253.8|87302.9|87252.9|21
1633928950000|2021-10-11 05:09:10|87302.9|87252.9|87300.4|87250.4|87302.9|87252.9|87300.4|87250.4|23
1633928960000|2021-10-11 05:09:20|87300.5|87250.5|87299.8|87249.8|87301.1|87251.1|87297.9|87247.9|43
1633928970000|2021-10-11 05:09:30|87300.1|87250.1|87299.9|87249.9|87300.5|87250.5|87297.9|87247.9|39
1633928980000|2021-10-11 05:09:40|87300.1|87250.1|87300|87250|87300.5|87250.5|87299.3|87249.3|34
1633928990000|2021-10-11 05:09:50|87300.1|87250.1|87299.8|87249.8|87300.6|87250.6|87298.9|87248.9|35
1633929000000|2021-10-11 05:10:00|87299.4|87249.4|87298|87248|87299.5|87249.5|87295.6|87245.6|42
1633929010000|2021-10-11 05:10:10|87298.6|87248.6|87296.8|87246.8|87298.6|87248.6|87296.5|87246.5|36
1633929020000|2021-10-11 05:10:20|87296.9|87246.9|87294.6|87244.6|87296.9|87246.9|87293.1|87243.1|47
1633929030000|2021-10-11 05:10:30|87294.5|87244.5|87294.1|87244.1|87294.6|87244.6|87293.5|87243.5|36
1633929040000|2021-10-11 05:10:40|87294.3|87244.3|87294.7|87244.7|87295|87245|87293.5|87243.5|31
1633929050000|2021-10-11 05:10:50|87294.8|87244.8|87293.9|87243.9|87295.1|87245.1|87293.8|87243.8|22
1633929060000|2021-10-11 05:11:00|87294.2|87244.2|87294.8|87244.8|87295.2|87245.2|87294.2|87244.2|36
1633929070000|2021-10-11 05:11:10|87295|87245|87295|87245|87295.3|87245.3|87294.2|87244.2|21
1633929080000|2021-10-11 05:11:20|87294.9|87244.9|87295.2|87245.2|87295.6|87245.6|87294.1|87244.1|35
1633929090000|2021-10-11 05:11:30|87295.3|87245.3|87294.6|87244.6|87296.2|87246.2|87294.5|87244.5|21
1633929100000|2021-10-11 05:11:40|87295.1|87245.1|87294.3|87244.3|87295.2|87245.2|87293.3|87243.3|26
1633929110000|2021-10-11 05:11:50|87294.6|87244.6|87293.9|87243.9|87295.6|87245.6|87293.7|87243.7|44
1633929120000|2021-10-11 05:12:00|87294|87244|87291.5|87241.5|87294.6|87244.6|87291.5|87241.5|45
1633929130000|2021-10-11 05:12:10|87291.7|87241.7|87290.1|87240.1|87291.8|87241.8|87289.2|87239.2|30
1633929140000|2021-10-11 05:12:20|87289.9|87239.9|87287.7|87237.7|87290.8|87240.8|87287.7|87237.7|40
1633929150000|2021-10-11 05:12:30|87289.1|87239.1|87287.3|87237.3|87289.4|87239.4|87287.1|87237.1|28
1633929160000|2021-10-11 05:12:40|87286.9|87236.9|87286.7|87236.7|87288|87238|87285.1|87235.1|44
1633929170000|2021-10-11 05:12:50|87286.1|87236.1|87285.4|87235.4|87286.1|87236.1|87284.4|87234.4|29
1633929180000|2021-10-11 05:13:00|87285.8|87235.8|87284.7|87234.7|87286|87236|87284.6|87234.6|20
1633929190000|2021-10-11 05:13:10|87284.6|87234.6|87282|87232|87285.5|87235.5|87281.2|87231.2|32
1633929200000|2021-10-11 05:13:20|87281.9|87231.9|87283|87233|87284.4|87234.4|87280.5|87230.5|34
1633929210000|2021-10-11 05:13:30|87283.1|87233.1|87281.4|87231.4|87284|87234|87281.4|87231.4|36
1633929220000|2021-10-11 05:13:40|87281.6|87231.6|87297.1|87247.1|87297.1|87247.1|87281|87231|46
1633929230000|2021-10-11 05:13:50|87297.8|87247.8|87313.4|87263.4|87313.5|87263.5|87297.8|87247.8|67
1633929240000|2021-10-11 05:14:00|87313.3|87263.3|87326.4|87276.4|87326.4|87276.4|87313|87263|69
1633929250000|2021-10-11 05:14:10|87325|87275|87299|87249|87326.1|87276.1|87299|87249|61
1633929260000|2021-10-11 05:14:20|87298.7|87248.7|87290.6|87240.6|87298.7|87248.7|87290.4|87240.4|46
1633929270000|2021-10-11 05:14:30|87290.4|87240.4|87288.6|87238.6|87291.4|87241.4|87288.2|87238.2|42
1633929280000|2021-10-11 05:14:40|87288.5|87238.5|87291.9|87241.9|87291.9|87241.9|87288.4|87238.4|26
1633929290000|2021-10-11 05:14:50|87291.7|87241.7|87288.1|87238.1|87291.7|87241.7|87287.9|87237.9|32
1633929300000|2021-10-11 05:15:00|87288.2|87238.2|87283.1|87233.1|87288.3|87238.3|87282.8|87232.8|43
1633929310000|2021-10-11 05:15:10|87283.4|87233.4|87284.7|87234.7|87286.1|87236.1|87283.1|87233.1|51
1633929320000|2021-10-11 05:15:20|87284.9|87234.9|87281.6|87231.6|87285.5|87235.5|87279.8|87229.8|47
1633929330000|2021-10-11 05:15:30|87281.1|87231.1|87281.1|87231.1|87282|87232|87280.1|87230.1|49
1633929340000|2021-10-11 05:15:40|87281.2|87231.2|87279.9|87229.9|87281.9|87231.9|87279.5|87229.5|41
1633929350000|2021-10-11 05:15:50|87279.7|87229.7|87281.1|87231.1|87281.2|87231.2|87279.7|87229.7|42
1633929360000|2021-10-11 05:16:00|87281|87231|87278.7|87228.7|87281|87231|87278.2|87228.2|56
1633929370000|2021-10-11 05:16:10|87279|87229|87275.6|87225.6|87279|87229|87275.6|87225.6|52
1633929380000|2021-10-11 05:16:20|87275.3|87225.3|87276.8|87226.8|87277|87227|87274.9|87224.9|42
1633929390000|2021-10-11 05:16:30|87276.9|87226.9|87278.3|87228.3|87278.9|87228.9|87276.7|87226.7|37
1633929400000|2021-10-11 05:16:40|87278.4|87228.4|87277.1|87227.1|87278.4|87228.4|87276|87226|54
1633929410000|2021-10-11 05:16:50|87277.2|87227.2|87278.3|87228.3|87278.9|87228.9|87276.4|87226.4|37
1633929420000|2021-10-11 05:17:00|87278.2|87228.2|87278.2|87228.2|87278.6|87228.6|87277.9|87227.9|37
1633929430000|2021-10-11 05:17:10|87278.1|87228.1|87276.5|87226.5|87278.3|87228.3|87276.5|87226.5|43
1633929440000|2021-10-11 05:17:20|87276.8|87226.8|87274.1|87224.1|87277.4|87227.4|87274.1|87224.1|32
1633929450000|2021-10-11 05:17:30|87273.5|87223.5|87271|87221|87274.1|87224.1|87271|87221|43
1633929460000|2021-10-11 05:17:40|87270.9|87220.9|87272|87222|87272.7|87222.7|87270.2|87220.2|47
1633929470000|2021-10-11 05:17:50|87272.1|87222.1|87268.5|87218.5|87273|87223|87267.9|87217.9|44
1633929480000|2021-10-11 05:18:00|87268.2|87218.2|87268.1|87218.1|87269.4|87219.4|87267.8|87217.8|47
1633929490000|2021-10-11 05:18:10|87267.2|87217.2|87266.5|87216.5|87269.1|87219.1|87264|87214|58
1633929500000|2021-10-11 05:18:20|87266.7|87216.7|87266.8|87216.8|87266.9|87216.9|87265.7|87215.7|33
1633929510000|2021-10-11 05:18:30|87266.9|87216.9|87267.8|87217.8|87269.8|87219.8|87266.9|87216.9|33
1633929520000|2021-10-11 05:18:40|87267.9|87217.9|87268.2|87218.2|87268.7|87218.7|87267.5|87217.5|40
1633929530000|2021-10-11 05:18:50|87268.1|87218.1|87266.2|87216.2|87268.4|87218.4|87266.2|87216.2|23
1633929540000|2021-10-11 05:19:00|87265.9|87215.9|87263.8|87213.8|87266.2|87216.2|87263.8|87213.8|34
1633929550000|2021-10-11 05:19:10|87264|87214|87264.7|87214.7|87265|87215|87263.5|87213.5|47
1633929560000|2021-10-11 05:19:20|87264.8|87214.8|87276.8|87226.8|87277.6|87227.6|87264.8|87214.8|44
1633929570000|2021-10-11 05:19:30|87276.7|87226.7|87275.6|87225.6|87276.7|87226.7|87274.6|87224.6|29
1633929580000|2021-10-11 05:19:40|87275.2|87225.2|87276.5|87226.5|87277|87227|87275.1|87225.1|21
1633929590000|2021-10-11 05:19:50|87276.7|87226.7|87271.6|87221.6|87277.4|87227.4|87271.4|87221.4|31
1633929600000|2021-10-11 05:20:00|87271.5|87221.5|87276.5|87226.5|87276.9|87226.9|87270.6|87220.6|48
1633929610000|2021-10-11 05:20:10|87275.8|87225.8|87276.6|87226.6|87278.2|87228.2|87275.4|87225.4|46
1633929620000|2021-10-11 05:20:20|87277.1|87227.1|87280.2|87230.2|87280.4|87230.4|87276.5|87226.5|49
1633929630000|2021-10-11 05:20:30|87280.3|87230.3|87279.9|87229.9|87281.1|87231.1|87279.6|87229.6|28
1633929640000|2021-10-11 05:20:40|87280|87230|87277.8|87227.8|87280.8|87230.8|87277.5|87227.5|36
1633929650000|2021-10-11 05:20:50|87277.7|87227.7|87277.4|87227.4|87278.2|87228.2|87276.1|87226.1|25
1633929660000|2021-10-11 05:21:00|87277|87227|87300.2|87250.2|87300.6|87250.6|87276.1|87226.1|50
1633929670000|2021-10-11 05:21:10|87300.3|87250.3|87300.7|87250.7|87301.5|87251.5|87299.6|87249.6|39
1633929680000|2021-10-11 05:21:20|87300.6|87250.6|87303.3|87253.3|87304.7|87254.7|87300.6|87250.6|41
1633929690000|2021-10-11 05:21:30|87303.4|87253.4|87301.4|87251.4|87303.7|87253.7|87301.4|87251.4|35
1633929700000|2021-10-11 05:21:40|87301.3|87251.3|87302.6|87252.6|87303|87253|87301.2|87251.2|23
1633929710000|2021-10-11 05:21:50|87302.4|87252.4|87303.5|87253.5|87303.5|87253.5|87301.2|87251.2|32
1633929720000|2021-10-11 05:22:00|87303.2|87253.2|87285.5|87235.5|87303.6|87253.6|87284.1|87234.1|34
1633929730000|2021-10-11 05:22:10|87285.6|87235.6|87285.3|87235.3|87286.2|87236.2|87284.2|87234.2|28
1633929740000|2021-10-11 05:22:20|87285.4|87235.4|87287.8|87237.8|87287.8|87237.8|87285.4|87235.4|25
1633929750000|2021-10-11 05:22:30|87288.2|87238.2|87286.6|87236.6|87288.4|87238.4|87285.5|87235.5|29
1633929760000|2021-10-11 05:22:40|87286.7|87236.7|87286.9|87236.9|87287.4|87237.4|87284.6|87234.6|23
1633929770000|2021-10-11 05:22:50|87287.1|87237.1|87284.9|87234.9|87287.2|87237.2|87284.5|87234.5|25
1633929780000|2021-10-11 05:23:00|87285.3|87235.3|87286.8|87236.8|87286.8|87236.8|87285.1|87235.1|25
1633929790000|2021-10-11 05:23:10|87286.9|87236.9|87286.6|87236.6|87286.9|87236.9|87286.5|87236.5|8
1633929800000|2021-10-11 05:23:20|87286.1|87236.1|87286.7|87236.7|87287.3|87237.3|87286.1|87236.1|29
1633929810000|2021-10-11 05:23:30|87286.8|87236.8|87286.5|87236.5|87287.3|87237.3|87285.7|87235.7|18
1633929820000|2021-10-11 05:23:40|87286.2|87236.2|87290.1|87240.1|87290.3|87240.3|87286.2|87236.2|20
1633929830000|2021-10-11 05:23:50|87289.6|87239.6|87290.3|87240.3|87290.5|87240.5|87289.6|87239.6|16
1633929840000|2021-10-11 05:24:00|87290.2|87240.2|87289.9|87239.9|87290.4|87240.4|87288.6|87238.6|24
1633929850000|2021-10-11 05:24:10|87290|87240|87290.3|87240.3|87290.5|87240.5|87289.2|87239.2|15
1633929860000|2021-10-11 05:24:20|87290|87240|87290.3|87240.3|87290.8|87240.8|87289.2|87239.2|16
1633929870000|2021-10-11 05:24:30|87290.4|87240.4|87290.5|87240.5|87290.8|87240.8|87289|87239|22
1633929880000|2021-10-11 05:24:40|87290.1|87240.1|87291.6|87241.6|87292.1|87242.1|87290|87240|18
1633929890000|2021-10-11 05:24:50|87291.4|87241.4|87291.9|87241.9|87292.7|87242.7|87291.4|87241.4|14
1633929900000|2021-10-11 05:25:00|87292.1|87242.1|87291.6|87241.6|87292.8|87242.8|87291.4|87241.4|14
1633929910000|2021-10-11 05:25:10|87292|87242|87293.1|87243.1|87293.2|87243.2|87291.8|87241.8|27
1633929920000|2021-10-11 05:25:20|87293.5|87243.5|87292.1|87242.1|87293.8|87243.8|87292.1|87242.1|20
1633929930000|2021-10-11 05:25:30|87291.5|87241.5|87292.5|87242.5|87293.2|87243.2|87291|87241|23
1633929940000|2021-10-11 05:25:40|87292.4|87242.4|87284.9|87234.9|87292.4|87242.4|87284.2|87234.2|35
1633929950000|2021-10-11 05:25:50|87285.1|87235.1|87286.3|87236.3|87286.8|87236.8|87284.9|87234.9|31
1633929960000|2021-10-11 05:26:00|87286.2|87236.2|87286.4|87236.4|87287.4|87237.4|87286|87236|33
1633929970000|2021-10-11 05:26:10|87286.5|87236.5|87283.1|87233.1|87286.6|87236.6|87283|87233|44
1633929980000|2021-10-11 05:26:20|87283.3|87233.3|87282.4|87232.4|87284.2|87234.2|87282|87232|38
1633929990000|2021-10-11 05:26:30|87282.5|87232.5|87278.7|87228.7|87282.5|87232.5|87278.7|87228.7|38
1633930000000|2021-10-11 05:26:40|87278.9|87228.9|87279.5|87229.5|87279.5|87229.5|87277.9|87227.9|40
1633930010000|2021-10-11 05:26:50|87279.4|87229.4|87293.8|87243.8|87294.8|87244.8|87277|87227|38
1633930020000|2021-10-11 05:27:00|87294.3|87244.3|87295.1|87245.1|87295.5|87245.5|87293.6|87243.6|23
1633930030000|2021-10-11 05:27:10|87295.2|87245.2|87294.2|87244.2|87295.7|87245.7|87294.1|87244.1|24
1633930040000|2021-10-11 05:27:20|87294.4|87244.4|87294|87244|87295.3|87245.3|87291.4|87241.4|25
1633930050000|2021-10-11 05:27:30|87293.5|87243.5|87290.4|87240.4|87294.3|87244.3|87289.3|87239.3|31
1633930060000|2021-10-11 05:27:40|87291|87241|87295.1|87245.1|87296.3|87246.3|87291|87241|14
1633930070000|2021-10-11 05:27:50|87295.2|87245.2|87295.8|87245.8|87296|87246|87294.8|87244.8|23
1633930080000|2021-10-11 05:28:00|87295.5|87245.5|87301.6|87251.6|87302.1|87252.1|87295.5|87245.5|22
1633930090000|2021-10-11 05:28:10|87302.9|87252.9|87302.2|87252.2|87303|87253|87301.4|87251.4|9
1633930100000|2021-10-11 05:28:20|87303.5|87253.5|87302.4|87252.4|87303.7|87253.7|87302.2|87252.2|18
1633930110000|2021-10-11 05:28:30|87302.2|87252.2|87301.6|87251.6|87303|87253|87301.3|87251.3|24
1633930120000|2021-10-11 05:28:40|87301.9|87251.9|87302.3|87252.3|87303.3|87253.3|87301.6|87251.6|31
1633930130000|2021-10-11 05:28:50|87302|87252|87302.2|87252.2|87304|87254|87301.7|87251.7|25
1633930140000|2021-10-11 05:29:00|87303|87253|87301.4|87251.4|87303|87253|87300.4|87250.4|26
1633930150000|2021-10-11 05:29:10|87301.6|87251.6|87302.7|87252.7|87303.2|87253.2|87301.6|87251.6|20
1633930160000|2021-10-11 05:29:20|87302.8|87252.8|87302.7|87252.7|87303.3|87253.3|87302.3|87252.3|17
1633930170000|2021-10-11 05:29:30|87302.6|87252.6|87304.4|87254.4|87304.4|87254.4|87302.6|87252.6|16
1633930180000|2021-10-11 05:29:40|87306.4|87256.4|87306.3|87256.3|87306.6|87256.6|87303.8|87253.8|30
1633930190000|2021-10-11 05:29:50|87306.5|87256.5|87306.6|87256.6|87307.1|87257.1|87306.1|87256.1|19
1633930200000|2021-10-11 05:30:00|87306.5|87256.5|87303.1|87253.1|87306.5|87256.5|87303.1|87253.1|22
1633930210000|2021-10-11 05:30:10|87304.1|87254.1|87304.2|87254.2|87304.8|87254.8|87303.3|87253.3|28
1633930220000|2021-10-11 05:30:20|87304.1|87254.1|87302.5|87252.5|87304.1|87254.1|87302.1|87252.1|23
1633930230000|2021-10-11 05:30:30|87302.8|87252.8|87302.5|87252.5|87303.2|87253.2|87301.7|87251.7|28
1633930240000|2021-10-11 05:30:40|87302.1|87252.1|87302.8|87252.8|87303.4|87253.4|87302|87252|19
1633930250000|2021-10-11 05:30:50|87303|87253|87302.4|87252.4|87303.5|87253.5|87301.6|87251.6|28
1633930260000|2021-10-11 05:31:00|87302.5|87252.5|87308.1|87258.1|87308.6|87258.6|87302.1|87252.1|39
1633930270000|2021-10-11 05:31:10|87308.3|87258.3|87305|87255|87308.4|87258.4|87304.7|87254.7|46
1633930280000|2021-10-11 05:31:20|87305.1|87255.1|87305.1|87255.1|87305.5|87255.5|87304.2|87254.2|39
1633930290000|2021-10-11 05:31:30|87305.3|87255.3|87303.8|87253.8|87305.3|87255.3|87303.7|87253.7|19
1633930300000|2021-10-11 05:31:40|87303.9|87253.9|87301.4|87251.4|87304|87254|87301.3|87251.3|31
1633930310000|2021-10-11 05:31:50|87301.3|87251.3|87301.4|87251.4|87301.8|87251.8|87300.5|87250.5|32
1633930320000|2021-10-11 05:32:00|87301.3|87251.3|87301.3|87251.3|87302.5|87252.5|87300.8|87250.8|28
1633930330000|2021-10-11 05:32:10|87301.4|87251.4|87301.8|87251.8|87301.9|87251.9|87301.3|87251.3|17
1633930340000|2021-10-11 05:32:20|87301.7|87251.7|87301.2|87251.2|87302.7|87252.7|87301.2|87251.2|21
1633930350000|2021-10-11 05:32:30|87301.3|87251.3|87298.8|87248.8|87301.9|87251.9|87298.6|87248.6|23
1633930360000|2021-10-11 05:32:40|87298.9|87248.9|87305.2|87255.2|87305.2|87255.2|87298.5|87248.5|24
1633930370000|2021-10-11 05:32:50|87303.9|87253.9|87303|87253|87303.9|87253.9|87302.3|87252.3|29
1633930380000|2021-10-11 05:33:00|87303.3|87253.3|87303|87253|87303.3|87253.3|87302.4|87252.4|12
1633930390000|2021-10-11 05:33:10|87302.9|87252.9|87296.9|87246.9|87303.9|87253.9|87296.6|87246.6|30
1633930400000|2021-10-11 05:33:20|87297.4|87247.4|87296|87246|87297.5|87247.5|87295.8|87245.8|34
1633930410000|2021-10-11 05:33:30|87295.9|87245.9|87291.3|87241.3|87295.9|87245.9|87291.2|87241.2|43
1633930420000|2021-10-11 05:33:40|87291.2|87241.2|87291.9|87241.9|87292.8|87242.8|87291.2|87241.2|43
1633930430000|2021-10-11 05:33:50|87292|87242|87292.6|87242.6|87296.5|87246.5|87292|87242|51
1633930440000|2021-10-11 05:34:00|87292.7|87242.7|87288|87238|87293.2|87243.2|87287.7|87237.7|42
1633930450000|2021-10-11 05:34:10|87288.1|87238.1|87285.8|87235.8|87288.8|87238.8|87285.4|87235.4|32
1633930460000|2021-10-11 05:34:20|87285.3|87235.3|87285.2|87235.2|87286.2|87236.2|87285.1|87235.1|16
1633930470000|2021-10-11 05:34:30|87285.3|87235.3|87284.9|87234.9|87286.5|87236.5|87284.3|87234.3|20
1633930480000|2021-10-11 05:34:40|87284.4|87234.4|87285.3|87235.3|87286.8|87236.8|87283.4|87233.4|40
1633930490000|2021-10-11 05:34:50|87284.7|87234.7|87281.3|87231.3|87284.7|87234.7|87280.9|87230.9|50
1633930500000|2021-10-11 05:35:00|87281.2|87231.2|87277.7|87227.7|87281.8|87231.8|87276.9|87226.9|34
1633930510000|2021-10-11 05:35:10|87277.3|87227.3|87276.4|87226.4|87278|87228|87275.1|87225.1|54
1633930520000|2021-10-11 05:35:20|87276.6|87226.6|87278|87228|87278|87228|87276.3|87226.3|38
1633930530000|2021-10-11 05:35:30|87277.9|87227.9|87277.4|87227.4|87281.6|87231.6|87276.6|87226.6|40
1633930540000|2021-10-11 05:35:40|87277.9|87227.9|87277.7|87227.7|87278.1|87228.1|87275.5|87225.5|38
1633930550000|2021-10-11 05:35:50|87277.9|87227.9|87278.3|87228.3|87278.6|87228.6|87277.6|87227.6|46
1633930560000|2021-10-11 05:36:00|87278.4|87228.4|87278.9|87228.9|87279.5|87229.5|87277.8|87227.8|43
1633930570000|2021-10-11 05:36:10|87277.6|87227.6|87277.9|87227.9|87278.5|87228.5|87276.5|87226.5|34
1633930580000|2021-10-11 05:36:20|87278|87228|87279.9|87229.9|87280.7|87230.7|87277.4|87227.4|38
1633930590000|2021-10-11 05:36:30|87279.7|87229.7|87276.7|87226.7|87279.8|87229.8|87276.3|87226.3|34
1633930600000|2021-10-11 05:36:40|87276.2|87226.2|87275.9|87225.9|87276.5|87226.5|87275.8|87225.8|25
1633930610000|2021-10-11 05:36:50|87275.8|87225.8|87276.9|87226.9|87276.9|87226.9|87274.7|87224.7|43
1633930620000|2021-10-11 05:37:00|87276.7|87226.7|87275.8|87225.8|87277.2|87227.2|87275.3|87225.3|48
1633930630000|2021-10-11 05:37:10|87275.5|87225.5|87275.2|87225.2|87277.5|87227.5|87274.8|87224.8|43
1633930640000|2021-10-11 05:37:20|87275.3|87225.3|87275.3|87225.3|87276.2|87226.2|87275|87225|17
1633930650000|2021-10-11 05:37:30|87275.4|87225.4|87273|87223|87275.4|87225.4|87270.3|87220.3|49
1633930660000|2021-10-11 05:37:40|87272.9|87222.9|87276.9|87226.9|87277.6|87227.6|87272.2|87222.2|47
1633930670000|2021-10-11 05:37:50|87275.5|87225.5|87276.8|87226.8|87276.8|87226.8|87275.4|87225.4|18
1633930680000|2021-10-11 05:38:00|87276.6|87226.6|87276.2|87226.2|87277.6|87227.6|87275.4|87225.4|35
1633930690000|2021-10-11 05:38:10|87276.6|87226.6|87275.6|87225.6|87276.9|87226.9|87274.9|87224.9|41
1633930700000|2021-10-11 05:38:20|87275.4|87225.4|87273.4|87223.4|87276.8|87226.8|87273.2|87223.2|32
1633930710000|2021-10-11 05:38:30|87273|87223|87273.2|87223.2|87273.8|87223.8|87272.3|87222.3|26
1633930720000|2021-10-11 05:38:40|87271.8|87221.8|87271.9|87221.9|87273|87223|87271.1|87221.1|20
1633930730000|2021-10-11 05:38:50|87273.1|87223.1|87273.7|87223.7|87274.1|87224.1|87271.6|87221.6|34
1633930740000|2021-10-11 05:39:00|87273.8|87223.8|87273.2|87223.2|87273.8|87223.8|87272.8|87222.8|21
1633930750000|2021-10-11 05:39:10|87273|87223|87273.8|87223.8|87274.3|87224.3|87272.8|87222.8|23
1633930760000|2021-10-11 05:39:20|87274|87224|87273|87223|87274.4|87224.4|87273|87223|26
1633930770000|2021-10-11 05:39:30|87273.3|87223.3|87275.4|87225.4|87276.3|87226.3|87273.3|87223.3|30
1633930780000|2021-10-11 05:39:40|87275.8|87225.8|87279.5|87229.5|87279.5|87229.5|87275.5|87225.5|33
1633930790000|2021-10-11 05:39:50|87280|87230|87279.3|87229.3|87280|87230|87278.5|87228.5|39
1633930800000|2021-10-11 05:40:00|87279.5|87229.5|87277.3|87227.3|87279.8|87229.8|87277.1|87227.1|27
1633930810000|2021-10-11 05:40:10|87277.1|87227.1|87274.3|87224.3|87277.1|87227.1|87273.6|87223.6|31
1633930820000|2021-10-11 05:40:20|87274|87224|87274.7|87224.7|87275.1|87225.1|87273.8|87223.8|27
1633930830000|2021-10-11 05:40:30|87274.8|87224.8|87274.8|87224.8|87274.9|87224.9|87273.7|87223.7|25
1633930840000|2021-10-11 05:40:40|87274.9|87224.9|87287.3|87237.3|87287.4|87237.4|87274|87224|32
1633930850000|2021-10-11 05:40:50|87288.1|87238.1|87288.1|87238.1|87288.1|87238.1|87285.8|87235.8|31
1633930860000|2021-10-11 05:41:00|87287.7|87237.7|87286.9|87236.9|87288.7|87238.7|87285.4|87235.4|38
1633930870000|2021-10-11 05:41:10|87287.1|87237.1|87286.6|87236.6|87288.1|87238.1|87286.6|87236.6|19
1633930880000|2021-10-11 05:41:20|87286.3|87236.3|87283.9|87233.9|87286.8|87236.8|87281|87231|36
1633930890000|2021-10-11 05:41:30|87284|87234|87285.5|87235.5|87285.8|87235.8|87282.3|87232.3|41
1633930900000|2021-10-11 05:41:40|87285.9|87235.9|87287.5|87237.5|87287.8|87237.8|87285.9|87235.9|24
1633930910000|2021-10-11 05:41:50|87287.3|87237.3|87285.1|87235.1|87288|87238|87285|87235|19
1633930920000|2021-10-11 05:42:00|87285|87235|87282.9|87232.9|87285.2|87235.2|87282.6|87232.6|19
1633930930000|2021-10-11 05:42:10|87283.2|87233.2|87282.7|87232.7|87285.4|87235.4|87282.4|87232.4|37
1633930940000|2021-10-11 05:42:20|87282.6|87232.6|87282|87232|87282.9|87232.9|87281.4|87231.4|18
1633930950000|2021-10-11 05:42:30|87282.4|87232.4|87283.8|87233.8|87285.7|87235.7|87282.4|87232.4|20
1633930960000|2021-10-11 05:42:40|87283.7|87233.7|87280.8|87230.8|87284|87234|87280.8|87230.8|25
1633930970000|2021-10-11 05:42:50|87280.9|87230.9|87280.4|87230.4|87280.9|87230.9|87279.4|87229.4|25
1633930980000|2021-10-11 05:43:00|87280.3|87230.3|87279.2|87229.2|87280.5|87230.5|87279|87229|22
1633930990000|2021-10-11 05:43:10|87279.9|87229.9|87279.2|87229.2|87281.3|87231.3|87279.2|87229.2|22
1633931000000|2021-10-11 05:43:20|87278.9|87228.9|87278.4|87228.4|87279.4|87229.4|87278.4|87228.4|14
1633931010000|2021-10-11 05:43:30|87278.5|87228.5|87275.9|87225.9|87279.7|87229.7|87275.9|87225.9|44
1633931020000|2021-10-11 05:43:40|87276.1|87226.1|87276.4|87226.4|87278.9|87228.9|87276|87226|30
1633931030000|2021-10-11 05:43:50|87276.2|87226.2|87274.6|87224.6|87277.2|87227.2|87274.6|87224.6|42
1633931040000|2021-10-11 05:44:00|87274.4|87224.4|87275.7|87225.7|87275.9|87225.9|87274.4|87224.4|24
1633931050000|2021-10-11 05:44:10|87277.6|87227.6|87278.4|87228.4|87281.8|87231.8|87277.3|87227.3|48
1633931060000|2021-10-11 05:44:20|87278.5|87228.5|87282|87232|87283.5|87233.5|87277.1|87227.1|29
1633931070000|2021-10-11 05:44:30|87282.5|87232.5|87281.4|87231.4|87282.5|87232.5|87280.2|87230.2|42
1633931080000|2021-10-11 05:44:40|87281.2|87231.2|87279.4|87229.4|87281.5|87231.5|87279.1|87229.1|34
1633931090000|2021-10-11 05:44:50|87279.3|87229.3|87274.9|87224.9|87279.7|87229.7|87274.2|87224.2|23
1633931100000|2021-10-11 05:45:00|87274.7|87224.7|87277.8|87227.8|87278.2|87228.2|87274.7|87224.7|39
1633931110000|2021-10-11 05:45:10|87277.5|87227.5|87277.4|87227.4|87278.5|87228.5|87277.1|87227.1|34
1633931120000|2021-10-11 05:45:20|87277.3|87227.3|87277.1|87227.1|87278.3|87228.3|87272.1|87222.1|46
1633931130000|2021-10-11 05:45:30|87276.6|87226.6|87276.8|87226.8|87277.4|87227.4|87274.1|87224.1|50
1633931140000|2021-10-11 05:45:40|87277.2|87227.2|87278.6|87228.6|87278.6|87228.6|87276.9|87226.9|43
1633931150000|2021-10-11 05:45:50|87278.4|87228.4|87281.8|87231.8|87282.1|87232.1|87277.7|87227.7|41
1633931160000|2021-10-11 05:46:00|87281.9|87231.9|87286.3|87236.3|87287.4|87237.4|87281.3|87231.3|48
1633931170000|2021-10-11 05:46:10|87286.5|87236.5|87286.6|87236.6|87288.6|87238.6|87286.5|87236.5|33
1633931180000|2021-10-11 05:46:20|87286.8|87236.8|87285.2|87235.2|87287.7|87237.7|87285.1|87235.1|46
1633931190000|2021-10-11 05:46:30|87285.5|87235.5|87285.1|87235.1|87287.1|87237.1|87285|87235|30
1633931200000|2021-10-11 05:46:40|87285|87235|87282.1|87232.1|87285.6|87235.6|87281.7|87231.7|40
1633931210000|2021-10-11 05:46:50|87281.8|87231.8|87280.1|87230.1|87282.9|87232.9|87280|87230|35
1633931220000|2021-10-11 05:47:00|87280|87230|87281.7|87231.7|87282.4|87232.4|87279.7|87229.7|38
1633931230000|2021-10-11 05:47:10|87282.1|87232.1|87280.9|87230.9|87282.7|87232.7|87280.9|87230.9|28
1633931240000|2021-10-11 05:47:20|87280.8|87230.8|87279|87229|87281.8|87231.8|87278.8|87228.8|22
1633931250000|2021-10-11 05:47:30|87278.8|87228.8|87280.3|87230.3|87280.3|87230.3|87278|87228|30
1633931260000|2021-10-11 05:47:40|87280.2|87230.2|87285.5|87235.5|87285.5|87235.5|87279.6|87229.6|44
1633931270000|2021-10-11 05:47:50|87284.9|87234.9|87283.2|87233.2|87285.1|87235.1|87282.5|87232.5|32
1633931280000|2021-10-11 05:48:00|87283.3|87233.3|87284.7|87234.7|87285|87235|87282.7|87232.7|34
1633931290000|2021-10-11 05:48:10|87284.6|87234.6|87287.7|87237.7|87287.8|87237.8|87284|87234|25
1633931300000|2021-10-11 05:48:20|87287.8|87237.8|87290|87240|87291.4|87241.4|87287.8|87237.8|35
1633931310000|2021-10-11 05:48:30|87290.5|87240.5|87287.6|87237.6|87292|87242|87287.6|87237.6|30
1633931320000|2021-10-11 05:48:40|87288.1|87238.1|87287.3|87237.3|87288.3|87238.3|87287.2|87237.2|18
1633931330000|2021-10-11 05:48:50|87287.2|87237.2|87286.7|87236.7|87287.3|87237.3|87286.6|87236.6|24
1633931340000|2021-10-11 05:49:00|87286.9|87236.9|87288.8|87238.8|87288.8|87238.8|87284.7|87234.7|33
1633931350000|2021-10-11 05:49:10|87289|87239|87288.6|87238.6|87289.5|87239.5|87287.8|87237.8|26
1633931360000|2021-10-11 05:49:20|87287.8|87237.8|87286.5|87236.5|87288.2|87238.2|87286.5|87236.5|29
1633931370000|2021-10-11 05:49:30|87283.8|87233.8|87284.3|87234.3|87284.6|87234.6|87282.3|87232.3|27
1633931380000|2021-10-11 05:49:40|87284.5|87234.5|87283.5|87233.5|87289.1|87239.1|87283.5|87233.5|38
1633931390000|2021-10-11 05:49:50|87282.7|87232.7|87281.7|87231.7|87284.8|87234.8|87281.4|87231.4|30
1633931400000|2021-10-11 05:50:00|87282|87232|87278.8|87228.8|87282|87232|87278.8|87228.8|29
1633931410000|2021-10-11 05:50:10|87278.7|87228.7|87274.8|87224.8|87279.1|87229.1|87274.8|87224.8|27
1633931420000|2021-10-11 05:50:20|87275.3|87225.3|87273.9|87223.9|87275.3|87225.3|87273.6|87223.6|35
1633931430000|2021-10-11 05:50:30|87274.8|87224.8|87273.8|87223.8|87275|87225|87273.2|87223.2|35
1633931440000|2021-10-11 05:50:40|87273.6|87223.6|87272.9|87222.9|87273.8|87223.8|87272.9|87222.9|23
1633931450000|2021-10-11 05:50:50|87272.8|87222.8|87273.5|87223.5|87274.1|87224.1|87272.8|87222.8|20
1633931460000|2021-10-11 05:51:00|87273.1|87223.1|87274.1|87224.1|87274.3|87224.3|87272.8|87222.8|12
1633931470000|2021-10-11 05:51:10|87273.4|87223.4|87274|87224|87275|87225|87272.9|87222.9|15
1633931480000|2021-10-11 05:51:20|87274.1|87224.1|87273.5|87223.5|87274.1|87224.1|87272.8|87222.8|14
1633931490000|2021-10-11 05:51:30|87274|87224|87274.1|87224.1|87274.8|87224.8|87273.3|87223.3|21
1633931500000|2021-10-11 05:51:40|87274.4|87224.4|87273|87223|87275|87225|87271.8|87221.8|41
1633931510000|2021-10-11 05:51:50|87272.9|87222.9|87271.2|87221.2|87273.5|87223.5|87270.3|87220.3|28
1633931520000|2021-10-11 05:52:00|87270.8|87220.8|87273.4|87223.4|87273.4|87223.4|87270.3|87220.3|24
1633931530000|2021-10-11 05:52:10|87273.1|87223.1|87273.6|87223.6|87274.5|87224.5|87272.9|87222.9|40
1633931540000|2021-10-11 05:52:20|87272.8|87222.8|87273.7|87223.7|87274.3|87224.3|87272.7|87222.7|21
1633931550000|2021-10-11 05:52:30|87273.6|87223.6|87273.6|87223.6|87274.1|87224.1|87272.8|87222.8|13
1633931560000|2021-10-11 05:52:40|87273.9|87223.9|87274.1|87224.1|87276|87226|87272.3|87222.3|24
1633931570000|2021-10-11 05:52:50|87274.3|87224.3|87272.2|87222.2|87274.7|87224.7|87272|87222|19
1633931580000|2021-10-11 05:53:00|87272|87222|87270.6|87220.6|87272.3|87222.3|87269.9|87219.9|24
1633931590000|2021-10-11 05:53:10|87270.8|87220.8|87269.8|87219.8|87271.4|87221.4|87268.2|87218.2|19
1633931600000|2021-10-11 05:53:20|87269.4|87219.4|87272.4|87222.4|87272.8|87222.8|87269|87219|27
1633931610000|2021-10-11 05:53:30|87272.5|87222.5|87272.3|87222.3|87272.5|87222.5|87271.2|87221.2|14
1633931620000|2021-10-11 05:53:40|87271.9|87221.9|87272|87222|87273.7|87223.7|87271.9|87221.9|28
1633931630000|2021-10-11 05:53:50|87271.9|87221.9|87273.3|87223.3|87274.4|87224.4|87271.9|87221.9|17
1633931640000|2021-10-11 05:54:00|87272.9|87222.9|87271.4|87221.4|87273.7|87223.7|87271.2|87221.2|29
1633931650000|2021-10-11 05:54:10|87271.9|87221.9|87273.1|87223.1|87273.1|87223.1|87271.1|87221.1|19
1633931660000|2021-10-11 05:54:20|87273|87223|87272.4|87222.4|87274.1|87224.1|87272.2|87222.2|17
1633931670000|2021-10-11 05:54:30|87272.3|87222.3|87275.2|87225.2|87275.2|87225.2|87272|87222|37
1633931680000|2021-10-11 05:54:40|87274.9|87224.9|87271.5|87221.5|87277.9|87227.9|87271.4|87221.4|35
1633931690000|2021-10-11 05:54:50|87271.4|87221.4|87272.5|87222.5|87273.9|87223.9|87271.4|87221.4|26
1633931700000|2021-10-11 05:55:00|87272.3|87222.3|87272|87222|87272.8|87222.8|87271.9|87221.9|21
1633931710000|2021-10-11 05:55:10|87271.7|87221.7|87273.2|87223.2|87275.4|87225.4|87271.7|87221.7|28
1633931720000|2021-10-11 05:55:20|87273.1|87223.1|87273.1|87223.1|87274.3|87224.3|87272.3|87222.3|19
1633931730000|2021-10-11 05:55:30|87272.9|87222.9|87273|87223|87274.2|87224.2|87272.8|87222.8|18
1633931740000|2021-10-11 05:55:40|87274.3|87224.3|87272.6|87222.6|87275.2|87225.2|87271.9|87221.9|25
1633931750000|2021-10-11 05:55:50|87272.3|87222.3|87271|87221|87272.3|87222.3|87269.9|87219.9|26
1633931760000|2021-10-11 05:56:00|87270.7|87220.7|87275.6|87225.6|87275.6|87225.6|87270.7|87220.7|22
1633931770000|2021-10-11 05:56:10|87275.4|87225.4|87271.9|87221.9|87275.6|87225.6|87271.4|87221.4|54
1633931780000|2021-10-11 05:56:20|87272.5|87222.5|87273.3|87223.3|87274.2|87224.2|87271.8|87221.8|55
1633931790000|2021-10-11 05:56:30|87271.8|87221.8|87276.5|87226.5|87277.4|87227.4|87271.4|87221.4|33
1633931800000|2021-10-11 05:56:40|87277.6|87227.6|87284.9|87234.9|87285.4|87235.4|87275.8|87225.8|47
1633931810000|2021-10-11 05:56:50|87285.2|87235.2|87284.4|87234.4|87285.2|87235.2|87282.4|87232.4|25
1633931820000|2021-10-11 05:57:00|87283.6|87233.6|87287.8|87237.8|87287.8|87237.8|87282.6|87232.6|43
1633931830000|2021-10-11 05:57:10|87287.4|87237.4|87277.3|87227.3|87287.4|87237.4|87275.9|87225.9|51
1633931840000|2021-10-11 05:57:20|87277.4|87227.4|87278.7|87228.7|87279.7|87229.7|87276|87226|34
1633931850000|2021-10-11 05:57:30|87279|87229|87292.5|87242.5|87292.7|87242.7|87279|87229|45
1633931860000|2021-10-11 05:57:40|87292.1|87242.1|87293.1|87243.1|87294.1|87244.1|87290.8|87240.8|44
1633931870000|2021-10-11 05:57:50|87293.2|87243.2|87293.9|87243.9|87295.9|87245.9|87292.4|87242.4|34
1633931880000|2021-10-11 05:58:00|87293.8|87243.8|87288.1|87238.1|87294.7|87244.7|87287.4|87237.4|49
1633931890000|2021-10-11 05:58:10|87287.3|87237.3|87285.4|87235.4|87288.5|87238.5|87285.4|87235.4|32
1633931900000|2021-10-11 05:58:20|87285.5|87235.5|87289.1|87239.1|87298.5|87248.5|87282.1|87232.1|62
1633931910000|2021-10-11 05:58:30|87288.9|87238.9|87292.2|87242.2|87296.1|87246.1|87288.9|87238.9|44
1633931920000|2021-10-11 05:58:40|87292.1|87242.1|87290|87240|87292.8|87242.8|87289.7|87239.7|37
1633931930000|2021-10-11 05:58:50|87289.7|87239.7|87291.4|87241.4|87292.5|87242.5|87289.4|87239.4|32
1633931940000|2021-10-11 05:59:00|87291.5|87241.5|87291.8|87241.8|87295.7|87245.7|87289.9|87239.9|58
1633931950000|2021-10-11 05:59:10|87291.6|87241.6|87293.5|87243.5|87293.9|87243.9|87289.4|87239.4|42
1633931960000|2021-10-11 05:59:20|87293.2|87243.2|87308.8|87238.8|87310.8|87255.9|87291.1|87232.7|39
1633931970000|2021-10-11 05:59:30|87298.7|87248.7|87319|87238.1|87319.1|87252.9|87298|87237.9|46
1633931980000|2021-10-11 05:59:40|87317.1|87237.9|87336.5|87257.7|87354.5|87259.5|87308.3|87233.5|48
1633931990000|2021-10-11 05:59:50|87337.3|87256.2|87333.1|87250.5|87340.3|87261.3|87333.1|87249.7|51
1633932000000|2021-10-11 06:00:00|87333.3|87250.7|87303.4|87253.4|87333.3|87265.3|87298.6|87238.2|63
1633932010000|2021-10-11 06:00:10|87303.7|87253.7|87297.7|87247.7|87312.9|87262.9|87297.7|87247.7|62
1633932020000|2021-10-11 06:00:20|87297.5|87247.5|87283.9|87233.9|87300.4|87250.4|87283.9|87233.9|67
1633932030000|2021-10-11 06:00:30|87284.3|87234.3|87291.4|87241.4|87292.4|87242.4|87282.7|87232.7|45
1633932040000|2021-10-11 06:00:40|87291.7|87241.7|87285.3|87235.3|87291.8|87241.8|87284.1|87234.1|50
1633932050000|2021-10-11 06:00:50|87284.6|87234.6|87261.8|87211.8|87286.2|87236.2|87261.8|87211.8|66
1633932060000|2021-10-11 06:01:00|87259.5|87209.5|87263.7|87213.7|87266.8|87216.8|87258.1|87208.1|51
1633932070000|2021-10-11 06:01:10|87255.6|87205.6|87243|87193|87256.9|87206.9|87237.9|87187.9|64
1633932080000|2021-10-11 06:01:20|87242.6|87192.6|87239.2|87189.2|87243.6|87193.6|87239.2|87189.2|51
1633932090000|2021-10-11 06:01:30|87239.1|87189.1|87239.1|87189.1|87248.2|87198.2|87238.7|87188.7|48
1633932100000|2021-10-11 06:01:40|87239.4|87189.4|87240.7|87190.7|87241.7|87191.7|87239.1|87189.1|49
1633932110000|2021-10-11 06:01:50|87240.6|87190.6|87218.9|87168.9|87243.9|87193.9|87217.3|87167.3|62
1633932120000|2021-10-11 06:02:00|87218.8|87168.8|87211.8|87161.8|87219|87169|87211.7|87161.7|55
1633932130000|2021-10-11 06:02:10|87211.5|87161.5|87209.4|87159.4|87214.2|87164.2|87207|87157|51
1633932140000|2021-10-11 06:02:20|87209.6|87159.6|87220.2|87170.2|87220.2|87170.2|87209.5|87159.5|50
1633932150000|2021-10-11 06:02:30|87220.5|87170.5|87221.1|87171.1|87221.8|87171.8|87219.5|87169.5|41
1633932160000|2021-10-11 06:02:40|87221.7|87171.7|87227.6|87177.6|87227.6|87177.6|87221.7|87171.7|46
1633932170000|2021-10-11 06:02:50|87227|87177|87229.5|87179.5|87231.9|87181.9|87225.1|87175.1|54
1633932180000|2021-10-11 06:03:00|87229.9|87179.9|87230|87180|87231.5|87181.5|87226.4|87176.4|48
1633932190000|2021-10-11 06:03:10|87229.7|87179.7|87236.3|87186.3|87238.3|87188.3|87229.5|87179.5|54
1633932200000|2021-10-11 06:03:20|87236.7|87186.7|87239.7|87189.7|87240.2|87190.2|87235.2|87185.2|38
1633932210000|2021-10-11 06:03:30|87239.6|87189.6|87244.1|87194.1|87244.5|87194.5|87239|87189|35
1633932220000|2021-10-11 06:03:40|87243.1|87193.1|87241|87191|87250|87200|87240.3|87190.3|47
1633932230000|2021-10-11 06:03:50|87241.3|87191.3|87237.4|87187.4|87241.3|87191.3|87236.9|87186.9|43
1633932240000|2021-10-11 06:04:00|87235.5|87185.5|87234.2|87184.2|87236.4|87186.4|87231.8|87181.8|49
1633932250000|2021-10-11 06:04:10|87234.8|87184.8|87232.3|87182.3|87234.8|87184.8|87232.3|87182.3|17
1633932260000|2021-10-11 06:04:20|87233.2|87183.2|87234.5|87184.5|87235|87185|87230.2|87180.2|37
1633932270000|2021-10-11 06:04:30|87234.3|87184.3|87232.2|87182.2|87234.4|87184.4|87231.6|87181.6|33
1633932280000|2021-10-11 06:04:40|87232.5|87182.5|87230.2|87180.2|87232.5|87182.5|87226.4|87176.4|43
1633932290000|2021-10-11 06:04:50|87230.4|87180.4|87234.6|87184.6|87235.7|87185.7|87230.1|87180.1|45
1633932300000|2021-10-11 06:05:00|87233.7|87183.7|87231.3|87181.3|87233.7|87183.7|87227|87177|47
1633932310000|2021-10-11 06:05:10|87231|87181|87228.1|87178.1|87231.7|87181.7|87226.9|87176.9|42
1633932320000|2021-10-11 06:05:20|87228.6|87178.6|87230.3|87180.3|87230.6|87180.6|87227.6|87177.6|31
1633932330000|2021-10-11 06:05:30|87230.2|87180.2|87235.6|87185.6|87235.9|87185.9|87229.2|87179.2|33
1633932340000|2021-10-11 06:05:40|87235.2|87185.2|87237.8|87187.8|87238.4|87188.4|87234|87184|43
1633932350000|2021-10-11 06:05:50|87238.6|87188.6|87243.6|87193.6|87243.6|87193.6|87238.6|87188.6|46
1633932360000|2021-10-11 06:06:00|87244|87194|87241.5|87191.5|87244|87194|87236.4|87186.4|51
1633932370000|2021-10-11 06:06:10|87241.6|87191.6|87250.1|87200.1|87250.1|87200.1|87237.8|87187.8|54
1633932380000|2021-10-11 06:06:20|87249.9|87199.9|87246.6|87196.6|87249.9|87199.9|87245.7|87195.7|31
1633932390000|2021-10-11 06:06:30|87246.5|87196.5|87249|87199|87249.6|87199.6|87246|87196|31
1633932400000|2021-10-11 06:06:40|87249.1|87199.1|87253.5|87203.5|87253.8|87203.8|87246.9|87196.9|31
1633932410000|2021-10-11 06:06:50|87252|87202|87252|87202|87256.1|87206.1|87251.4|87201.4|43
1633932420000|2021-10-11 06:07:00|87252.4|87202.4|87251.1|87201.1|87252.8|87202.8|87250.3|87200.3|37
1633932430000|2021-10-11 06:07:10|87252.1|87202.1|87246.8|87196.8|87252.1|87202.1|87246.8|87196.8|21
1633932440000|2021-10-11 06:07:20|87247.1|87197.1|87251.2|87201.2|87252.2|87202.2|87247.1|87197.1|42
1633932450000|2021-10-11 06:07:30|87251.1|87201.1|87257.1|87207.1|87258|87208|87250.8|87200.8|38
1633932460000|2021-10-11 06:07:40|87257.3|87207.3|87256.1|87206.1|87259.6|87209.6|87256.1|87206.1|45
1633932470000|2021-10-11 06:07:50|87256|87206|87260.7|87210.7|87261.7|87211.7|87255.8|87205.8|32
1633932480000|2021-10-11 06:08:00|87260.9|87210.9|87257.5|87207.5|87263.8|87213.8|87257|87207|44
1633932490000|2021-10-11 06:08:10|87255.7|87205.7|87260.4|87210.4|87260.6|87210.6|87255.3|87205.3|40
1633932500000|2021-10-11 06:08:20|87261.2|87211.2|87259.7|87209.7|87262.3|87212.3|87259.3|87209.3|45
1633932510000|2021-10-11 06:08:30|87259.6|87209.6|87256.8|87206.8|87261.5|87211.5|87256.8|87206.8|39
1633932520000|2021-10-11 06:08:40|87256.9|87206.9|87259.4|87209.4|87260.5|87210.5|87256.7|87206.7|45
1633932530000|2021-10-11 06:08:50|87259.5|87209.5|87277|87227|87279.5|87229.5|87258.6|87208.6|44
1633932540000|2021-10-11 06:09:00|87276.7|87226.7|87276.9|87226.9|87279.2|87229.2|87275.8|87225.8|28
1633932550000|2021-10-11 06:09:10|87277|87227|87274|87224|87277.8|87227.8|87272.7|87222.7|30
1633932560000|2021-10-11 06:09:20|87274.5|87224.5|87277.7|87227.7|87277.8|87227.8|87274.5|87224.5|52
1633932570000|2021-10-11 06:09:30|87278.4|87228.4|87273.6|87223.6|87280.1|87230.1|87273.6|87223.6|43
1633932580000|2021-10-11 06:09:40|87273.5|87223.5|87272.9|87222.9|87280|87230|87272.6|87222.6|57
1633932590000|2021-10-11 06:09:50|87272.8|87222.8|87268.5|87218.5|87272.8|87222.8|87267.3|87217.3|44
1633932600000|2021-10-11 06:10:00|87268.7|87218.7|87274.9|87224.9|87276.1|87226.1|87268.2|87218.2|41
1633932610000|2021-10-11 06:10:10|87274.1|87224.1|87275.3|87225.3|87275.3|87225.3|87273.4|87223.4|27
1633932620000|2021-10-11 06:10:20|87275.2|87225.2|87273.3|87223.3|87275.6|87225.6|87269.9|87219.9|40
1633932630000|2021-10-11 06:10:30|87272.9|87222.9|87274.8|87224.8|87276.1|87226.1|87272.3|87222.3|40
1633932640000|2021-10-11 06:10:40|87275.7|87225.7|87274.1|87224.1|87275.8|87225.8|87274|87224|32
1633932650000|2021-10-11 06:10:50|87274.3|87224.3|87276.7|87226.7|87279.1|87229.1|87273.6|87223.6|40
1633932660000|2021-10-11 06:11:00|87278.1|87228.1|87275.8|87225.8|87281.6|87231.6|87274.7|87224.7|59
1633932670000|2021-10-11 06:11:10|87275.3|87225.3|87275|87225|87276.9|87226.9|87275|87225|28
1633932680000|2021-10-11 06:11:20|87275.6|87225.6|87274.3|87224.3|87276.6|87226.6|87273.4|87223.4|28
1633932690000|2021-10-11 06:11:30|87275.2|87225.2|87274.3|87224.3|87275.3|87225.3|87273.9|87223.9|28
1633932700000|2021-10-11 06:11:40|87274.5|87224.5|87274.4|87224.4|87275|87225|87274.1|87224.1|21
1633932710000|2021-10-11 06:11:50|87274.6|87224.6|87268.8|87218.8|87274.6|87224.6|87267.4|87217.4|41
1633932720000|2021-10-11 06:12:00|87269.6|87219.6|87275.6|87225.6|87275.6|87225.6|87268.7|87218.7|46
1633932730000|2021-10-11 06:12:10|87275.5|87225.5|87274.7|87224.7|87278.1|87228.1|87272.3|87222.3|46
1633932740000|2021-10-11 06:12:20|87273.9|87223.9|87276.4|87226.4|87277.3|87227.3|87273|87223|30
1633932750000|2021-10-11 06:12:30|87276.7|87226.7|87273.6|87223.6|87276.9|87226.9|87273.6|87223.6|25
1633932760000|2021-10-11 06:12:40|87273.5|87223.5|87272.4|87222.4|87273.8|87223.8|87268.3|87218.3|31
1633932770000|2021-10-11 06:12:50|87272|87222|87275.2|87225.2|87277.5|87227.5|87270.9|87220.9|48
1633932780000|2021-10-11 06:13:00|87274.7|87224.7|87275.5|87225.5|87277.6|87227.6|87273.8|87223.8|45
1633932790000|2021-10-11 06:13:10|87274.9|87224.9|87272.7|87222.7|87275.8|87225.8|87272|87222|45
1633932800000|2021-10-11 06:13:20|87273.1|87223.1|87274|87224|87276.6|87226.6|87273.1|87223.1|38
1633932810000|2021-10-11 06:13:30|87275.9|87225.9|87278.4|87228.4|87278.4|87228.4|87274.9|87224.9|27
1633932820000|2021-10-11 06:13:40|87278.7|87228.7|87274.2|87224.2|87278.7|87228.7|87274|87224|28
1633932830000|2021-10-11 06:13:50|87274.3|87224.3|87278.5|87228.5|87280.9|87230.9|87274.2|87224.2|49
1633932840000|2021-10-11 06:14:00|87278.2|87228.2|87277|87227|87279.9|87229.9|87277|87227|31
1633932850000|2021-10-11 06:14:10|87277.8|87227.8|87279.4|87229.4|87279.6|87229.6|87275.2|87225.2|46
1633932860000|2021-10-11 06:14:20|87279.1|87229.1|87277.7|87227.7|87281.2|87231.2|87275.4|87225.4|37
1633932870000|2021-10-11 06:14:30|87277.6|87227.6|87278.1|87228.1|87278.1|87228.1|87276.3|87226.3|23
1633932880000|2021-10-11 06:14:40|87278.2|87228.2|87278.3|87228.3|87278.5|87228.5|87277.3|87227.3|24
1633932890000|2021-10-11 06:14:50|87278.5|87228.5|87278.5|87228.5|87278.7|87228.7|87277.5|87227.5|21
1633932900000|2021-10-11 06:15:00|87278.4|87228.4|87274.8|87224.8|87285.6|87235.6|87273.7|87223.7|55
1633932910000|2021-10-11 06:15:10|87274.3|87224.3|87271.9|87221.9|87274.8|87224.8|87271.9|87221.9|47
1633932920000|2021-10-11 06:15:20|87271.5|87221.5|87273.8|87223.8|87274.8|87224.8|87271.5|87221.5|37
1633932930000|2021-10-11 06:15:30|87273.6|87223.6|87269.8|87219.8|87273.8|87223.8|87269.6|87219.6|40
1633932940000|2021-10-11 06:15:40|87270.2|87220.2|87271.8|87221.8|87274.5|87224.5|87270|87220|40
1633932950000|2021-10-11 06:15:50|87271.9|87221.9|87271.8|87221.8|87272.2|87222.2|87271.1|87221.1|18
1633932960000|2021-10-11 06:16:00|87271.5|87221.5|87269|87219|87272.5|87222.5|87269|87219|28
1633932970000|2021-10-11 06:16:10|87269.4|87219.4|87267.8|87217.8|87271.1|87221.1|87266.8|87216.8|41
1633932980000|2021-10-11 06:16:20|87267.6|87217.6|87262.1|87212.1|87272.2|87222.2|87261.1|87211.1|50
1633932990000|2021-10-11 06:16:30|87261.9|87211.9|87264.2|87214.2|87264.2|87214.2|87261|87211|41
1633933000000|2021-10-11 06:16:40|87264.7|87214.7|87264.4|87214.4|87266.5|87216.5|87261.5|87211.5|46
1633933010000|2021-10-11 06:16:50|87265.1|87215.1|87265.6|87215.6|87266.8|87216.8|87262.3|87212.3|44
1633933020000|2021-10-11 06:17:00|87265.3|87215.3|87266.1|87216.1|87266.6|87216.6|87263.7|87213.7|26
1633933030000|2021-10-11 06:17:10|87266|87216|87260.8|87210.8|87266|87216|87259.8|87209.8|29
1633933040000|2021-10-11 06:17:20|87262.4|87212.4|87263.8|87213.8|87264.5|87214.5|87262|87212|29
1633933050000|2021-10-11 06:17:30|87263.9|87213.9|87260.3|87210.3|87263.9|87213.9|87258.9|87208.9|38
1633933060000|2021-10-11 06:17:40|87259.7|87209.7|87263.5|87213.5|87264.6|87214.6|87259.6|87209.6|39
1633933070000|2021-10-11 06:17:50|87263.9|87213.9|87262.6|87212.6|87264|87214|87261.7|87211.7|33
1633933080000|2021-10-11 06:18:00|87262.7|87212.7|87256.1|87206.1|87262.7|87212.7|87255.8|87205.8|46
1633933090000|2021-10-11 06:18:10|87255.8|87205.8|87255.9|87205.9|87257.4|87207.4|87251.9|87201.9|45
1633933100000|2021-10-11 06:18:20|87255.3|87205.3|87254.1|87204.1|87257|87207|87252.5|87202.5|36
1633933110000|2021-10-11 06:18:30|87254|87204|87263.7|87213.7|87265|87215|87253.8|87203.8|51
1633933120000|2021-10-11 06:18:40|87263.9|87213.9|87265.5|87215.5|87266|87216|87262.6|87212.6|36
1633933130000|2021-10-11 06:18:50|87265.3|87215.3|87261.7|87211.7|87270.5|87220.5|87261.7|87211.7|36
1633933140000|2021-10-11 06:19:00|87261.3|87211.3|87265.9|87215.9|87266|87216|87261.2|87211.2|32
1633933150000|2021-10-11 06:19:10|87264.6|87214.6|87263.4|87213.4|87267.6|87217.6|87262.8|87212.8|41
1633933160000|2021-10-11 06:19:20|87264.4|87214.4|87269.3|87219.3|87270|87220|87262.3|87212.3|43
1633933170000|2021-10-11 06:19:30|87269.6|87219.6|87270.6|87220.6|87271|87221|87269.4|87219.4|31
1633933180000|2021-10-11 06:19:40|87270.7|87220.7|87272.8|87222.8|87272.8|87222.8|87266.3|87216.3|52
1633933190000|2021-10-11 06:19:50|87272.7|87222.7|87272.5|87222.5|87272.8|87222.8|87271.1|87221.1|32
1633933200000|2021-10-11 06:20:00|87272.6|87222.6|87284.7|87234.7|87285|87235|87272.6|87222.6|49
1633933210000|2021-10-11 06:20:10|87282.7|87232.7|87285.4|87235.4|87286.6|87236.6|87282.3|87232.3|38
1633933220000|2021-10-11 06:20:20|87284.2|87234.2|87286.3|87236.3|87287.2|87237.2|87284.2|87234.2|32
1633933230000|2021-10-11 06:20:30|87286.4|87236.4|87294.6|87244.6|87297.2|87247.2|87286.4|87236.4|44
1633933240000|2021-10-11 06:20:40|87294.5|87244.5|87308.5|87258.5|87309.9|87259.9|87294.2|87244.2|51
1633933250000|2021-10-11 06:20:50|87308.8|87258.8|87312.7|87262.7|87315.4|87265.4|87308.2|87258.2|44
1633933260000|2021-10-11 06:21:00|87312.2|87262.2|87308.8|87258.8|87312.5|87262.5|87308.7|87258.7|26
1633933270000|2021-10-11 06:21:10|87308.9|87258.9|87300|87250|87310.5|87260.5|87299.1|87249.1|45
1633933280000|2021-10-11 06:21:20|87300.7|87250.7|87303.5|87253.5|87310.6|87260.6|87300.1|87250.1|44
1633933290000|2021-10-11 06:21:30|87303.7|87253.7|87304.7|87254.7|87304.8|87254.8|87303.1|87253.1|21
1633933300000|2021-10-11 06:21:40|87304.6|87254.6|87303.4|87253.4|87305.2|87255.2|87302.1|87252.1|32
1633933310000|2021-10-11 06:21:50|87303.3|87253.3|87301.6|87251.6|87305.2|87255.2|87298.7|87248.7|41
1633933320000|2021-10-11 06:22:00|87301.5|87251.5|87303.5|87253.5|87305.5|87255.5|87301.3|87251.3|36
1633933330000|2021-10-11 06:22:10|87303.7|87253.7|87312.3|87262.3|87314.9|87264.9|87302.5|87252.5|29
1633933340000|2021-10-11 06:22:20|87311.9|87261.9|87325.9|87275.9|87327.5|87277.5|87310.4|87260.4|51
1633933350000|2021-10-11 06:22:30|87325.8|87275.8|87327.4|87277.4|87331.6|87281.6|87324.4|87274.4|48
1633933360000|2021-10-11 06:22:40|87327.5|87277.5|87326.4|87276.4|87328.2|87278.2|87325.8|87275.8|12
1633933370000|2021-10-11 06:22:50|87326.7|87276.7|87325.9|87275.9|87327.6|87277.6|87325.1|87275.1|27
1633933380000|2021-10-11 06:23:00|87326.3|87276.3|87325.8|87275.8|87326.5|87276.5|87324.9|87274.9|28
1633933390000|2021-10-11 06:23:10|87326|87276|87322.5|87272.5|87326|87276|87321.1|87271.1|42
1633933400000|2021-10-11 06:23:20|87321.1|87271.1|87319.9|87269.9|87322.1|87272.1|87319.5|87269.5|26
1633933410000|2021-10-11 06:23:30|87319.7|87269.7|87317.1|87267.1|87321|87271|87316.4|87266.4|35
1633933420000|2021-10-11 06:23:40|87317.6|87267.6|87320.7|87270.7|87320.7|87270.7|87316.3|87266.3|33
1633933430000|2021-10-11 06:23:50|87320.9|87270.9|87317.1|87267.1|87320.9|87270.9|87314.1|87264.1|31
1633933440000|2021-10-11 06:24:00|87316.7|87266.7|87318.9|87268.9|87319.1|87269.1|87315.9|87265.9|39
1633933450000|2021-10-11 06:24:10|87318.8|87268.8|87326.3|87276.3|87326.9|87276.9|87318.2|87268.2|29
1633933460000|2021-10-11 06:24:20|87326.4|87276.4|87327|87277|87327.5|87277.5|87325.5|87275.5|35
1633933470000|2021-10-11 06:24:30|87327.1|87277.1|87328|87278|87328.6|87278.6|87326.5|87276.5|24
1633933480000|2021-10-11 06:24:40|87328.1|87278.1|87327.9|87277.9|87330.7|87280.7|87325.6|87275.6|41
1633933490000|2021-10-11 06:24:50|87328|87278|87325.3|87275.3|87328.2|87278.2|87324|87274|48
1633933500000|2021-10-11 06:25:00|87325.6|87275.6|87323.3|87273.3|87326.4|87276.4|87322.1|87272.1|40
1633933510000|2021-10-11 06:25:10|87323|87273|87319|87269|87323.1|87273.1|87319|87269|29
1633933520000|2021-10-11 06:25:20|87320|87270|87320.9|87270.9|87322.3|87272.3|87320|87270|30
1633933530000|2021-10-11 06:25:30|87321.5|87271.5|87315.3|87265.3|87321.7|87271.7|87314.3|87264.3|24
1633933540000|2021-10-11 06:25:40|87316.3|87266.3|87309.8|87259.8|87317.2|87267.2|87308.5|87258.5|45
1633933550000|2021-10-11 06:25:50|87310.3|87260.3|87313.8|87263.8|87314.3|87264.3|87310|87260|30
1633933560000|2021-10-11 06:26:00|87313.4|87263.4|87311|87261|87313.4|87263.4|87305.8|87255.8|52
1633933570000|2021-10-11 06:26:10|87311.4|87261.4|87318.4|87268.4|87319.3|87269.3|87308.1|87258.1|52
1633933580000|2021-10-11 06:26:20|87317.9|87267.9|87317.3|87267.3|87318.9|87268.9|87315.1|87265.1|52
1633933590000|2021-10-11 06:26:30|87317.4|87267.4|87317.5|87267.5|87318.4|87268.4|87316.8|87266.8|40
1633933600000|2021-10-11 06:26:40|87317.2|87267.2|87319.4|87269.4|87320.6|87270.6|87314|87264|37
1633933610000|2021-10-11 06:26:50|87319.2|87269.2|87315.3|87265.3|87320.4|87270.4|87314.3|87264.3|42
1633933620000|2021-10-11 06:27:00|87315.4|87265.4|87314.9|87264.9|87317.4|87267.4|87311.9|87261.9|53
1633933630000|2021-10-11 06:27:10|87313.9|87263.9|87310|87260|87314.2|87264.2|87309.6|87259.6|45
1633933640000|2021-10-11 06:27:20|87310.1|87260.1|87309.3|87259.3|87311.7|87261.7|87309.3|87259.3|42
1633933650000|2021-10-11 06:27:30|87309.8|87259.8|87311.4|87261.4|87311.4|87261.4|87309.7|87259.7|28
1633933660000|2021-10-11 06:27:40|87311.5|87261.5|87311.5|87261.5|87312.2|87262.2|87311.1|87261.1|15
1633933670000|2021-10-11 06:27:50|87308.5|87258.5|87310.4|87260.4|87310.8|87260.8|87303.2|87253.2|57
1633933680000|2021-10-11 06:28:00|87308.9|87258.9|87309.3|87259.3|87310.2|87260.2|87307.2|87257.2|39
1633933690000|2021-10-11 06:28:10|87309.4|87259.4|87310.6|87260.6|87310.8|87260.8|87309.1|87259.1|25
1633933700000|2021-10-11 06:28:20|87310.3|87260.3|87312|87262|87313.5|87263.5|87308.6|87258.6|42
1633933710000|2021-10-11 06:28:30|87311.6|87261.6|87308.3|87258.3|87311.6|87261.6|87306.2|87256.2|53
1633933720000|2021-10-11 06:28:40|87308.1|87258.1|87311.2|87261.2|87314.5|87264.5|87307.7|87257.7|49
1633933730000|2021-10-11 06:28:50|87311.5|87261.5|87313.1|87263.1|87314.2|87264.2|87311.5|87261.5|37
1633933740000|2021-10-11 06:29:00|87312.2|87262.2|87310.8|87260.8|87313.2|87263.2|87308.4|87258.4|40
1633933750000|2021-10-11 06:29:10|87310.6|87260.6|87307.5|87257.5|87310.6|87260.6|87307.4|87257.4|44
1633933760000|2021-10-11 06:29:20|87307.3|87257.3|87308.2|87258.2|87312.1|87262.1|87305.6|87255.6|40
1633933770000|2021-10-11 06:29:30|87308.5|87258.5|87310.6|87260.6|87310.6|87260.6|87307.6|87257.6|29
1633933780000|2021-10-11 06:29:40|87310.7|87260.7|87311.1|87261.1|87314.7|87264.7|87309.6|87259.6|52
1633933790000|2021-10-11 06:29:50|87311.2|87261.2|87312.2|87262.2|87312.7|87262.7|87311|87261|27
1633933800000|2021-10-11 06:30:00|87312.3|87262.3|87313.8|87263.8|87315.1|87265.1|87310|87260|39
1633933810000|2021-10-11 06:30:10|87313.7|87263.7|87321.3|87271.3|87321.6|87271.6|87312.8|87262.8|49
1633933820000|2021-10-11 06:30:20|87322|87272|87325|87275|87325.9|87275.9|87319.7|87269.7|48
1633933830000|2021-10-11 06:30:30|87324.3|87274.3|87334.7|87284.7|87335.1|87285.1|87324.3|87274.3|43
1633933840000|2021-10-11 06:30:40|87334|87284|87330.9|87280.9|87336.3|87286.3|87329.5|87279.5|36
1633933850000|2021-10-11 06:30:50|87330.3|87280.3|87311.7|87261.7|87330.8|87280.8|87311.7|87261.7|52
1633933860000|2021-10-11 06:31:00|87312.1|87262.1|87316.7|87266.7|87318.3|87268.3|87312.1|87262.1|45
1633933870000|2021-10-11 06:31:10|87316.8|87266.8|87321.3|87271.3|87322|87272|87316.3|87266.3|39
1633933880000|2021-10-11 06:31:20|87321.5|87271.5|87316.9|87266.9|87321.7|87271.7|87314.7|87264.7|50
1633933890000|2021-10-11 06:31:30|87316.8|87266.8|87317.6|87267.6|87318.6|87268.6|87315.5|87265.5|24
1633933900000|2021-10-11 06:31:40|87318.9|87268.9|87318.7|87268.7|87321.7|87271.7|87317.6|87267.6|48
1633933910000|2021-10-11 06:31:50|87319.1|87269.1|87323.9|87273.9|87324|87274|87318.7|87268.7|27
1633933920000|2021-10-11 06:32:00|87324.1|87274.1|87316.5|87266.5|87324.1|87274.1|87316.5|87266.5|56
1633933930000|2021-10-11 06:32:10|87317.5|87267.5|87299.2|87249.2|87318.9|87268.9|87298|87248|65
1633933940000|2021-10-11 06:32:20|87299|87249|87296.6|87246.6|87300.8|87250.8|87295.3|87245.3|60
1633933950000|2021-10-11 06:32:30|87296.4|87246.4|87295.2|87245.2|87297.7|87247.7|87293.5|87243.5|44
1633933960000|2021-10-11 06:32:40|87295|87245|87287.1|87237.1|87295.2|87245.2|87283.9|87233.9|54
1633933970000|2021-10-11 06:32:50|87285.8|87235.8|87281.3|87231.3|87288.8|87238.8|87272.7|87222.7|46
1633933980000|2021-10-11 06:33:00|87280.2|87230.2|87279.3|87229.3|87283.8|87233.8|87278.2|87228.2|55
1633933990000|2021-10-11 06:33:10|87280|87230|87282|87232|87286.2|87236.2|87278.5|87228.5|48
1633934000000|2021-10-11 06:33:20|87282.7|87232.7|87276.1|87226.1|87282.7|87232.7|87275.4|87225.4|58
1633934010000|2021-10-11 06:33:30|87277.2|87227.2|87275.3|87225.3|87278.7|87228.7|87275.2|87225.2|51
1633934020000|2021-10-11 06:33:40|87275.7|87225.7|87278.5|87228.5|87281.4|87231.4|87274.4|87224.4|53
1633934030000|2021-10-11 06:33:50|87278.4|87228.4|87278|87228|87281.8|87231.8|87276.1|87226.1|47
1633934040000|2021-10-11 06:34:00|87277.8|87227.8|87276.5|87226.5|87280.2|87230.2|87275.3|87225.3|50
1633934050000|2021-10-11 06:34:10|87276.6|87226.6|87282.6|87232.6|87282.7|87232.7|87276.3|87226.3|42
1633934060000|2021-10-11 06:34:20|87282.7|87232.7|87283.6|87233.6|87286.3|87236.3|87280.2|87230.2|42
1633934070000|2021-10-11 06:34:30|87282.7|87232.7|87290|87240|87292.4|87242.4|87282.7|87232.7|43
1633934080000|2021-10-11 06:34:40|87290.3|87240.3|87287.4|87237.4|87290.3|87240.3|87287.4|87237.4|34
1633934090000|2021-10-11 06:34:50|87287.5|87237.5|87286.9|87236.9|87293|87243|87285.7|87235.7|46
1633934100000|2021-10-11 06:35:00|87286.6|87236.6|87288.6|87238.6|87290.9|87240.9|87286.2|87236.2|44
1633934110000|2021-10-11 06:35:10|87288.8|87238.8|87286|87236|87289.3|87239.3|87285.3|87235.3|55
1633934120000|2021-10-11 06:35:20|87285.3|87235.3|87286|87236|87287.7|87237.7|87284.1|87234.1|36
1633934130000|2021-10-11 06:35:30|87286.1|87236.1|87278.8|87228.8|87286.2|87236.2|87278|87228|43
1633934140000|2021-10-11 06:35:40|87278.4|87228.4|87275.9|87225.9|87280.4|87230.4|87275.5|87225.5|33
1633934150000|2021-10-11 06:35:50|87276.1|87226.1|87275.3|87225.3|87277.6|87227.6|87274|87224|33
1633934160000|2021-10-11 06:36:00|87275.2|87225.2|87282.8|87232.8|87283.2|87233.2|87273.8|87223.8|53
1633934170000|2021-10-11 06:36:10|87283|87233|87283.9|87233.9|87285.9|87235.9|87281.5|87231.5|35
1633934180000|2021-10-11 06:36:20|87283.3|87233.3|87282.4|87232.4|87285.6|87235.6|87282.4|87232.4|40
1633934190000|2021-10-11 06:36:30|87282.3|87232.3|87269.9|87244.9|87284.5|87244.9|87269.9|87231.9|27
1633934200000|2021-10-11 06:36:40|87283.8|87233.8|87281.5|87231.5|87285.2|87235.2|87280.3|87230.3|44
1633934210000|2021-10-11 06:36:50|87281.4|87231.4|87282.6|87232.6|87285.3|87235.3|87281.4|87231.4|27
1633934220000|2021-10-11 06:37:00|87282.8|87232.8|87288.8|87238.8|87288.8|87238.8|87282.7|87232.7|51
1633934230000|2021-10-11 06:37:10|87287.1|87237.1|87293.5|87243.5|87295.5|87245.5|87287.1|87237.1|48
1633934240000|2021-10-11 06:37:20|87293.6|87243.6|87295.9|87245.9|87296.3|87246.3|87291.7|87241.7|50
1633934250000|2021-10-11 06:37:30|87294.9|87244.9|87301|87251|87301|87251|87294.4|87244.4|48
1633934260000|2021-10-11 06:37:40|87300.1|87250.1|87301.1|87251.1|87301.4|87251.4|87298.6|87248.6|42
1633934270000|2021-10-11 06:37:50|87301.2|87251.2|87296.7|87246.7|87301.6|87251.6|87296.1|87246.1|35
1633934280000|2021-10-11 06:38:00|87297.9|87247.9|87291.1|87241.1|87298.5|87248.5|87290.1|87240.1|48
1633934290000|2021-10-11 06:38:10|87291|87241|87290.5|87240.5|87294|87244|87288.9|87238.9|48
1633934300000|2021-10-11 06:38:20|87290.6|87240.6|87290.7|87240.7|87292.5|87242.5|87290|87240|46
1633934310000|2021-10-11 06:38:30|87291.4|87241.4|87291.3|87241.3|87292.4|87242.4|87290.9|87240.9|30
1633934320000|2021-10-11 06:38:40|87291.4|87241.4|87267.4|87217.4|87291.7|87241.7|87266.4|87216.4|43
1633934330000|2021-10-11 06:38:50|87268.5|87218.5|87274.4|87224.4|87274.4|87224.4|87265.1|87215.1|38
1633934340000|2021-10-11 06:39:00|87274.3|87224.3|87276.9|87226.9|87282|87232|87272.8|87222.8|51
1633934350000|2021-10-11 06:39:10|87276.7|87226.7|87276.4|87226.4|87277.4|87227.4|87274.4|87224.4|37
1633934360000|2021-10-11 06:39:20|87276.3|87226.3|87270.9|87220.9|87276.3|87226.3|87270.9|87220.9|41
1633934370000|2021-10-11 06:39:30|87271.1|87221.1|87265.6|87215.6|87272.1|87222.1|87265.3|87215.3|45
1633934380000|2021-10-11 06:39:40|87266.8|87216.8|87271.2|87221.2|87271.2|87221.2|87265.5|87215.5|44
1633934390000|2021-10-11 06:39:50|87270.7|87220.7|87271.1|87221.1|87274.5|87224.5|87269.9|87219.9|37
1633934400000|2021-10-11 06:40:00|87270.2|87220.2|87269.7|87219.7|87271.6|87221.6|87268.7|87218.7|37
1633934410000|2021-10-11 06:40:10|87269|87219|87266.2|87216.2|87270.1|87220.1|87262.1|87212.1|44
1633934420000|2021-10-11 06:40:20|87267.6|87217.6|87270.2|87220.2|87270.9|87220.9|87263.9|87213.9|27
1633934430000|2021-10-11 06:40:30|87268.5|87218.5|87269.7|87219.7|87269.8|87219.8|87264.2|87214.2|46
1633934440000|2021-10-11 06:40:40|87269.6|87219.6|87271.9|87221.9|87275.1|87225.1|87267.6|87217.6|38
1633934450000|2021-10-11 06:40:50|87271.2|87221.2|87277.2|87227.2|87280.9|87230.9|87271.2|87221.2|42
1633934460000|2021-10-11 06:41:00|87277.4|87227.4|87276|87226|87277.8|87227.8|87275.4|87225.4|41
1633934470000|2021-10-11 06:41:10|87275.9|87225.9|87270.9|87220.9|87277.8|87234.5|87259.5|87220.9|35
1633934480000|2021-10-11 06:41:20|87271.2|87221.2|87273.7|87223.7|87274.1|87235.8|87258.4|87221.2|37
1633934490000|2021-10-11 06:41:30|87273.9|87223.9|87275.4|87225.4|87277.6|87227.6|87272.5|87222.5|55
1633934500000|2021-10-11 06:41:40|87275.1|87225.1|87275.6|87225.6|87276.8|87226.8|87273.8|87223.8|41
1633934510000|2021-10-11 06:41:50|87276.4|87226.4|87279.6|87229.6|87282.5|87232.5|87276.4|87226.4|29
1633934520000|2021-10-11 06:42:00|87279.4|87229.4|87277.2|87227.2|87280.9|87230.9|87273.6|87223.6|43
1633934530000|2021-10-11 06:42:10|87276.5|87226.5|87272.6|87222.6|87277.9|87227.9|87271.5|87221.5|53
1633934540000|2021-10-11 06:42:20|87272.3|87222.3|87266.9|87216.9|87273.2|87223.2|87266.1|87216.1|50
1633934550000|2021-10-11 06:42:30|87267.9|87217.9|87271|87221|87276.7|87226.7|87264.8|87214.8|44
1633934560000|2021-10-11 06:42:40|87271.1|87221.1|87275.9|87225.9|87280.5|87230.5|87270.9|87220.9|43
1633934570000|2021-10-11 06:42:50|87276.1|87226.1|87274.3|87224.3|87276.7|87226.7|87271.3|87221.3|34
1633934580000|2021-10-11 06:43:00|87273.3|87223.3|87271.9|87221.9|87275.9|87225.9|87271|87221|40
1633934590000|2021-10-11 06:43:10|87271.1|87221.1|87268|87218|87273|87223|87265.9|87215.9|34
1633934600000|2021-10-11 06:43:20|87267.6|87217.6|87269.1|87219.1|87269.4|87219.4|87266.5|87216.5|23
1633934610000|2021-10-11 06:43:30|87269.2|87219.2|87260.2|87210.2|87269.2|87219.2|87258.9|87208.9|54
1633934620000|2021-10-11 06:43:40|87260.5|87210.5|87259.6|87209.6|87260.9|87210.9|87254.6|87204.6|51
1633934630000|2021-10-11 06:43:50|87259.7|87209.7|87259.1|87209.1|87260.8|87210.8|87259.1|87209.1|18
1633934640000|2021-10-11 06:44:00|87259|87209|87259.8|87209.8|87261.3|87211.3|87258|87208|36
1633934650000|2021-10-11 06:44:10|87259.9|87209.9|87259.6|87209.6|87261.7|87211.7|87257.8|87207.8|38
1633934660000|2021-10-11 06:44:20|87260.3|87210.3|87260.8|87210.8|87260.8|87210.8|87257.9|87207.9|39
1633934670000|2021-10-11 06:44:30|87261.4|87211.4|87258.8|87208.8|87261.5|87211.5|87258.8|87208.8|24
1633934680000|2021-10-11 06:44:40|87259.2|87209.2|87255.3|87205.3|87265.7|87215.7|87253.1|87203.1|62
1633934690000|2021-10-11 06:44:50|87254.4|87204.4|87253.6|87203.6|87256.3|87206.3|87252.5|87202.5|44
1633934700000|2021-10-11 06:45:00|87256.3|87206.3|87252.2|87202.2|87256.3|87206.3|87250.2|87200.2|47
1633934710000|2021-10-11 06:45:10|87251.7|87201.7|87250.2|87200.2|87253.2|87203.2|87247.2|87197.2|55
1633934720000|2021-10-11 06:45:20|87250.4|87200.4|87253.2|87203.2|87254|87204|87250.2|87200.2|38
1633934730000|2021-10-11 06:45:30|87253.7|87203.7|87255.6|87205.6|87255.6|87205.6|87251.6|87201.6|45
1633934740000|2021-10-11 06:45:40|87254.9|87204.9|87257.2|87207.2|87257.3|87207.3|87253.8|87203.8|36
1633934750000|2021-10-11 06:45:50|87258.5|87208.5|87256.4|87206.4|87260.4|87210.4|87256|87206|34
1633934760000|2021-10-11 06:46:00|87256.5|87206.5|87249.6|87199.6|87256.6|87206.6|87248.9|87198.9|50
1633934770000|2021-10-11 06:46:10|87249.1|87199.1|87251.1|87201.1|87252.6|87202.6|87247.7|87197.7|39
1633934780000|2021-10-11 06:46:20|87250.2|87200.2|87250.7|87200.7|87251.9|87201.9|87249.8|87199.8|41
1633934790000|2021-10-11 06:46:30|87250.9|87200.9|87253.8|87203.8|87253.8|87203.8|87250.1|87200.1|27
1633934800000|2021-10-11 06:46:40|87253.9|87203.9|87258.6|87208.6|87261.7|87220.3|87245.3|87203.4|36
1633934810000|2021-10-11 06:46:50|87259.3|87209.3|87265.3|87215.3|87265.3|87215.3|87256.8|87206.8|53
1633934820000|2021-10-11 06:47:00|87264.1|87214.1|87258.9|87208.9|87264.6|87214.6|87257.3|87207.3|61
1633934830000|2021-10-11 06:47:10|87257.8|87207.8|87255.8|87205.8|87258.5|87208.5|87254.5|87204.5|48
1633934840000|2021-10-11 06:47:20|87256.3|87206.3|87259.5|87209.5|87261.8|87211.8|87255.7|87205.7|34
1633934850000|2021-10-11 06:47:30|87261.1|87211.1|87263.3|87213.3|87264.6|87214.6|87259.5|87209.5|46
1633934860000|2021-10-11 06:47:40|87264.3|87214.3|87269.3|87219.3|87269.3|87219.3|87263.4|87213.4|38
1633934870000|2021-10-11 06:47:50|87268.9|87218.9|87266.6|87216.6|87270.3|87220.3|87265.7|87215.7|52
1633934880000|2021-10-11 06:48:00|87266.3|87216.3|87261.1|87211.1|87266.6|87216.6|87260.5|87210.5|52
1633934890000|2021-10-11 06:48:10|87261|87211|87258.7|87208.7|87261.8|87211.8|87258.6|87208.6|38
1633934900000|2021-10-11 06:48:20|87259|87209|87254.8|87204.8|87259.2|87209.2|87254.5|87204.5|35
1633934910000|2021-10-11 06:48:30|87254.7|87204.7|87255.6|87205.6|87256.5|87206.5|87253.9|87203.9|41
1633934920000|2021-10-11 06:48:40|87256.8|87206.8|87256.3|87206.3|87257|87207|87253.1|87203.1|53
1633934930000|2021-10-11 06:48:50|87255.6|87205.6|87233.7|87183.7|87256.9|87206.9|87233.7|87183.7|28
1633934940000|2021-10-11 06:49:00|87234.7|87184.7|87234.6|87184.6|87235.6|87185.6|87232.7|87182.7|40
1633934950000|2021-10-11 06:49:10|87234.3|87184.3|87243.3|87193.3|87244.3|87194.3|87234.3|87184.3|40
1633934960000|2021-10-11 06:49:20|87243.6|87193.6|87243.9|87193.9|87243.9|87193.9|87241.9|87191.9|14
1633934970000|2021-10-11 06:49:30|87243.6|87193.6|87252|87202|87252.4|87202.4|87241.8|87191.8|40
1633934980000|2021-10-11 06:49:40|87251.1|87201.1|87250.1|87200.1|87252.7|87202.7|87246.7|87196.7|25
1633934990000|2021-10-11 06:49:50|87251.9|87201.9|87245.2|87195.2|87251.9|87201.9|87245.2|87195.2|35
1633935000000|2021-10-11 06:50:00|87245.3|87195.3|87249.1|87199.1|87249.5|87199.5|87244.8|87194.8|31
1633935010000|2021-10-11 06:50:10|87249.2|87199.2|87250.2|87200.2|87251.1|87201.1|87248.7|87198.7|37
1633935020000|2021-10-11 06:50:20|87250|87200|87247.3|87197.3|87250.3|87200.3|87247.1|87197.1|18
1633935030000|2021-10-11 06:50:30|87247.4|87197.4|87243.8|87193.8|87248.9|87198.9|87243.1|87193.1|39
1633935040000|2021-10-11 06:50:40|87243.3|87193.3|87241|87191|87244.9|87194.9|87238.9|87188.9|43
1633935050000|2021-10-11 06:50:50|87240.9|87190.9|87240.5|87190.5|87241.1|87191.1|87240.5|87190.5|18
1633935060000|2021-10-11 06:51:00|87240.2|87190.2|87240.9|87190.9|87242.1|87192.1|87240.2|87190.2|27
1633935070000|2021-10-11 06:51:10|87240.8|87190.8|87238.9|87188.9|87240.8|87190.8|87238.9|87188.9|16
1633935080000|2021-10-11 06:51:20|87239.2|87189.2|87240|87190|87240.6|87190.6|87239|87189|25
1633935090000|2021-10-11 06:51:30|87240.1|87190.1|87235.1|87185.1|87240.1|87190.1|87231.7|87181.7|41
1633935100000|2021-10-11 06:51:40|87235|87185|87233.2|87183.2|87236.2|87186.2|87233.2|87183.2|36
1633935110000|2021-10-11 06:51:50|87233.1|87183.1|87233|87183|87233.4|87183.4|87232|87182|22
1633935120000|2021-10-11 06:52:00|87233.2|87183.2|87233.3|87183.3|87233.9|87183.9|87233.1|87183.1|25
1633935130000|2021-10-11 06:52:10|87233.1|87183.1|87234.2|87184.2|87234.3|87184.3|87232.5|87182.5|21
1633935140000|2021-10-11 06:52:20|87233.8|87183.8|87233.4|87183.4|87234|87184|87233|87183|24
1633935150000|2021-10-11 06:52:30|87233.5|87183.5|87234.6|87184.6|87234.6|87184.6|87233.4|87183.4|25
1633935160000|2021-10-11 06:52:40|87234.5|87184.5|87233.1|87183.1|87237.4|87187.4|87232.8|87182.8|40
1633935170000|2021-10-11 06:52:50|87232.7|87182.7|87231.4|87181.4|87233.6|87183.6|87231.4|87181.4|36
1633935180000|2021-10-11 06:53:00|87231.5|87181.5|87234.5|87184.5|87237.2|87187.2|87231.5|87181.5|42
1633935190000|2021-10-11 06:53:10|87234.1|87184.1|87241|87191|87243.9|87193.9|87232.5|87182.5|53
1633935200000|2021-10-11 06:53:20|87241.6|87191.6|87240.5|87190.5|87242.3|87192.3|87238.8|87188.8|40
1633935210000|2021-10-11 06:53:30|87240.2|87190.2|87235.2|87185.2|87240.9|87190.9|87234.7|87184.7|38
1633935220000|2021-10-11 06:53:40|87235.1|87185.1|87237.3|87187.3|87237.4|87187.4|87235.1|87185.1|32
1633935230000|2021-10-11 06:53:50|87237.7|87187.7|87241.3|87191.3|87242.5|87192.5|87236.8|87186.8|41
1633935240000|2021-10-11 06:54:00|87240.9|87190.9|87241.3|87191.3|87242.2|87192.2|87240.6|87190.6|31
1633935250000|2021-10-11 06:54:10|87241.2|87191.2|87239.1|87189.1|87241.6|87191.6|87238|87188|26
1633935260000|2021-10-11 06:54:20|87238.9|87188.9|87238.2|87188.2|87240.1|87190.1|87237.2|87187.2|24
1633935270000|2021-10-11 06:54:30|87239|87189|87234.6|87184.6|87239|87196.6|87221.6|87184.6|23
1633935280000|2021-10-11 06:54:40|87234.5|87184.5|87241.3|87191.3|87245.8|87205.9|87229.9|87184.1|50
1633935290000|2021-10-11 06:54:50|87241.5|87191.5|87240.6|87190.6|87245|87208.2|87229.5|87190.2|36
1633935300000|2021-10-11 06:55:00|87241.7|87191.7|87242.9|87192.9|87243.5|87193.5|87241.1|87191.1|41
1633935310000|2021-10-11 06:55:10|87243.1|87193.1|87242.5|87192.5|87244.1|87194.1|87241.8|87191.8|26
1633935320000|2021-10-11 06:55:20|87244.8|87194.8|87244.6|87194.6|87246.1|87209.4|87234.4|87193.9|48
1633935330000|2021-10-11 06:55:30|87244.4|87194.4|87242.7|87192.7|87245.4|87195.4|87240.5|87190.5|43
1633935340000|2021-10-11 06:55:40|87242.6|87192.6|87243.8|87193.8|87243.9|87193.9|87240.4|87190.4|33
1633935350000|2021-10-11 06:55:50|87243.7|87193.7|87243|87193|87244.5|87194.5|87241.4|87191.4|31
1633935360000|2021-10-11 06:56:00|87242.9|87192.9|87243.3|87193.3|87244.1|87194.1|87242.6|87192.6|35
1633935370000|2021-10-11 06:56:10|87243.2|87193.2|87249.4|87199.4|87250.3|87210.9|87235.9|87193.1|28
1633935380000|2021-10-11 06:56:20|87249.7|87199.7|87258.3|87208.3|87258.8|87208.8|87247.9|87197.9|38
1633935390000|2021-10-11 06:56:30|87257.3|87207.3|87261.9|87211.9|87263|87225.1|87250|87207|51
1633935400000|2021-10-11 06:56:40|87261.4|87211.4|87259.1|87209.1|87261.4|87211.4|87257.3|87207.3|37
1633935410000|2021-10-11 06:56:50|87259.2|87209.2|87260.3|87210.3|87260.3|87218.1|87243.1|87205.5|28
1633935420000|2021-10-11 06:57:00|87260.6|87210.6|87250.8|87225.8|87263.1|87225.8|87250.8|87207.5|42
1633935430000|2021-10-11 06:57:10|87263.1|87213.1|87259.7|87209.7|87263.1|87222|87246.9|87206.9|43
1633935440000|2021-10-11 06:57:20|87259.2|87209.2|87258.5|87208.5|87259.6|87209.6|87251.9|87201.9|41
1633935450000|2021-10-11 06:57:30|87258.9|87208.9|87255.9|87205.9|87258.9|87221.2|87243.2|87204.7|46
1633935460000|2021-10-11 06:57:40|87256.4|87206.4|87241.7|87216.7|87256.5|87216.7|87238.4|87202.3|43
1633935470000|2021-10-11 06:57:50|87252|87202|87254.7|87204.7|87255.3|87205.3|87251.3|87201.3|45
1633935480000|2021-10-11 06:58:00|87254.8|87204.8|87258.3|87208.3|87259.5|87209.5|87254.8|87204.8|56
1633935490000|2021-10-11 06:58:10|87257.8|87207.8|87260.7|87210.7|87264.7|87214.7|87257.6|87207.6|40
1633935500000|2021-10-11 06:58:20|87261.1|87211.1|87255.7|87205.7|87261.6|87211.6|87254.7|87204.7|36
1633935510000|2021-10-11 06:58:30|87255.9|87205.9|87262.9|87212.9|87263.7|87223.7|87246.9|87205.4|39
1633935520000|2021-10-11 06:58:40|87263.1|87213.1|87263.1|87213.1|87263.7|87213.7|87262.1|87212.1|33
1633935530000|2021-10-11 06:58:50|87262.9|87212.9|87260.9|87210.9|87263.4|87225.5|87248.8|87209.3|44
1633935540000|2021-10-11 06:59:00|87261.1|87211.1|87268.9|87218.9|87270.3|87220.3|87261.1|87211.1|46
1633935550000|2021-10-11 06:59:10|87268.6|87218.6|87270.3|87220.3|87270.4|87220.4|87268.6|87218.6|43
1633935560000|2021-10-11 06:59:20|87275.5|87225.5|87277.9|87227.9|87279.3|87242.2|87267.2|87225.5|48
1633935570000|2021-10-11 06:59:30|87277|87227|87275.7|87225.7|87279|87229|87275.1|87225.1|50
1633935580000|2021-10-11 06:59:40|87275.6|87225.6|87273.2|87223.2|87278.8|87228.8|87271.9|87221.9|39
1633935590000|2021-10-11 06:59:50|87272.7|87222.7|87280.6|87230.6|87282.3|87234.5|87259.5|87222.3|58
1633935600000|2021-10-11 07:00:00|87281.5|87231.5|87259.4|87209.4|87281.7|87231.7|87258.8|87208.8|72
1633935610000|2021-10-11 07:00:10|87259.6|87209.6|87272.6|87222.6|87272.8|87222.8|87258.7|87208.7|52
1633935620000|2021-10-11 07:00:20|87272.7|87222.7|87270.1|87220.1|87274.2|87224.2|87266.8|87216.8|65
1633935630000|2021-10-11 07:00:30|87269.8|87219.8|87268|87218|87269.8|87219.8|87261|87211|54
1633935640000|2021-10-11 07:00:40|87268.1|87218.1|87272.5|87222.5|87273.2|87223.2|87268.1|87218.1|47
1633935650000|2021-10-11 07:00:50|87272.8|87222.8|87271.5|87221.5|87276.9|87226.9|87271|87221|52
1633935660000|2021-10-11 07:01:00|87271.4|87221.4|87270.9|87220.9|87272.7|87222.7|87267.8|87217.8|54
1633935670000|2021-10-11 07:01:10|87271|87221|87271.3|87221.3|87271.9|87221.9|87270.4|87220.4|47
1633935680000|2021-10-11 07:01:20|87271.2|87221.2|87270.3|87220.3|87271.9|87221.9|87267|87217|48
1633935690000|2021-10-11 07:01:30|87269.9|87219.9|87275.5|87225.5|87276|87226|87269.9|87219.9|59
1633935700000|2021-10-11 07:01:40|87275.1|87225.1|87275.8|87225.8|87277.2|87227.2|87274.3|87224.3|47
1633935710000|2021-10-11 07:01:50|87275.7|87225.7|87273.4|87248.4|87284.9|87248.4|87271.8|87225.4|60
1633935720000|2021-10-11 07:02:00|87272.9|87247.9|87294.2|87244.2|87294.2|87253.9|87272.3|87230.8|61
1633935730000|2021-10-11 07:02:10|87294|87244|87293|87243|87296.9|87246.9|87292.5|87242.5|55
1633935740000|2021-10-11 07:02:20|87293.9|87243.9|87308.5|87258.5|87309.4|87259.4|87293.8|87243.8|58
1633935750000|2021-10-11 07:02:30|87310.1|87260.1|87314|87264|87314|87264|87309.4|87259.4|55
1633935760000|2021-10-11 07:02:40|87313.7|87263.7|87311.4|87261.4|87317.2|87267.2|87306.5|87256.5|62
1633935770000|2021-10-11 07:02:50|87312.7|87262.7|87308.9|87258.9|87317.4|87278.2|87303.2|87258.4|59
1633935780000|2021-10-11 07:03:00|87309.5|87259.5|87303.7|87253.7|87309.5|87259.5|87302.4|87252.4|61
1633935790000|2021-10-11 07:03:10|87303.5|87253.5|87302.3|87252.3|87303.5|87253.5|87295|87245|59
1633935800000|2021-10-11 07:03:20|87301.6|87251.6|87297|87247|87302.9|87252.9|87294.8|87244.8|63
1633935810000|2021-10-11 07:03:30|87297.1|87247.1|87300|87250|87300|87250|87291.1|87241.1|50
1633935820000|2021-10-11 07:03:40|87300.6|87250.6|87298.7|87248.7|87303.1|87253.1|87298.3|87248.3|55
1633935830000|2021-10-11 07:03:50|87298.9|87248.9|87294.3|87244.3|87300.1|87250.1|87294|87244|52
1633935840000|2021-10-11 07:04:00|87293.5|87243.5|87281.1|87256.1|87295.9|87257|87278.8|87240.7|54
1633935850000|2021-10-11 07:04:10|87280.9|87255.9|87285.7|87235.7|87294.1|87257|87275.4|87235.7|48
1633935860000|2021-10-11 07:04:20|87284.8|87234.8|87284.4|87234.4|87285.2|87235.2|87282.2|87232.2|42
1633935870000|2021-10-11 07:04:30|87284.5|87234.5|87287|87237|87287.5|87237.5|87282.7|87232.7|47
1633935880000|2021-10-11 07:04:40|87285.5|87235.5|87292|87242|87293.7|87254.3|87278.1|87235.1|46
1633935890000|2021-10-11 07:04:50|87292.8|87242.8|87279.7|87254.7|87294.4|87258.4|87279.3|87242.3|59
1633935900000|2021-10-11 07:05:00|87278.7|87253.7|87288.7|87238.7|87292.1|87254.2|87278.4|87237.9|52
1633935910000|2021-10-11 07:05:10|87288.9|87238.9|87272.8|87222.8|87290.5|87240.5|87272.8|87222.8|61
1633935920000|2021-10-11 07:05:20|87273|87223|87271.4|87221.4|87274.5|87224.5|87270|87220|55
1633935930000|2021-10-11 07:05:30|87271.2|87221.2|87272.8|87222.8|87273.6|87223.6|87270.5|87220.5|42
1633935940000|2021-10-11 07:05:40|87272.4|87222.4|87270.2|87220.2|87273.3|87223.3|87268.6|87218.6|55
1633935950000|2021-10-11 07:05:50|87270.1|87220.1|87265.4|87215.4|87272.1|87222.1|87265.4|87215.4|56
1633935960000|2021-10-11 07:06:00|87265.2|87215.2|87260.3|87210.3|87267|87217|87260.3|87210.3|50
1633935970000|2021-10-11 07:06:10|87261|87211|87244.6|87194.6|87263|87213|87244.1|87194.1|64
1633935980000|2021-10-11 07:06:20|87244.4|87194.4|87241.1|87191.1|87245.9|87195.9|87239.4|87189.4|63
1633935990000|2021-10-11 07:06:30|87241.5|87191.5|87230.9|87180.9|87242.3|87192.3|87228.1|87178.1|62
1633936000000|2021-10-11 07:06:40|87231.4|87181.4|87240.8|87190.8|87243.7|87206.5|87228.3|87178.3|65
1633936010000|2021-10-11 07:06:50|87240.4|87190.4|87234.1|87184.1|87240.4|87190.4|87233.8|87183.8|59
1633936020000|2021-10-11 07:07:00|87234.4|87184.4|87236.1|87186.1|87237.6|87187.6|87234.3|87184.3|42
1633936030000|2021-10-11 07:07:10|87235.1|87185.1|87226|87176|87235.2|87185.2|87225.6|87175.6|46
1633936040000|2021-10-11 07:07:20|87225.7|87175.7|87222.4|87172.4|87226.6|87176.6|87217.7|87167.7|61
1633936050000|2021-10-11 07:07:30|87222.6|87172.6|87222.3|87172.3|87222.6|87181|87205|87166.4|62
1633936060000|2021-10-11 07:07:40|87223|87173|87222.3|87172.3|87225.8|87187.4|87207.2|87171.3|59
1633936070000|2021-10-11 07:07:50|87222.7|87172.7|87211.7|87186.7|87230.7|87190.8|87211.2|87172.6|58
1633936080000|2021-10-11 07:08:00|87211.8|87186.8|87224.2|87174.2|87224.4|87186.8|87209.2|87171.7|44
1633936090000|2021-10-11 07:08:10|87223.8|87173.8|87230.1|87180.1|87232.1|87190.9|87215.4|87173.8|51
1633936100000|2021-10-11 07:08:20|87230.3|87180.3|87231.5|87181.5|87232.3|87193.3|87218.1|87179.2|52
1633936110000|2021-10-11 07:08:30|87231.9|87181.9|87225.5|87175.5|87232.3|87182.3|87225.1|87175.1|38
1633936120000|2021-10-11 07:08:40|87225.3|87175.3|87229.4|87179.4|87230.2|87180.2|87225.3|87175.3|57
1633936130000|2021-10-11 07:08:50|87228.9|87178.9|87226.5|87176.5|87229.7|87189|87213.9|87176.2|46
1633936140000|2021-10-11 07:09:00|87226.6|87176.6|87208.1|87183.1|87227.7|87183.1|87208.1|87169.8|54
1633936150000|2021-10-11 07:09:10|87207.6|87182.6|87227.1|87177.1|87227.7|87190.6|87206.6|87169.2|39
1633936160000|2021-10-11 07:09:20|87227.5|87177.5|87240.8|87190.8|87241.6|87198.9|87223.4|87175.8|53
1633936170000|2021-10-11 07:09:30|87239.7|87189.7|87245.9|87195.9|87245.9|87195.9|87237.5|87187.5|55
1633936180000|2021-10-11 07:09:40|87245.3|87195.3|87243.4|87193.4|87245.5|87195.5|87241.2|87191.2|60
1633936190000|2021-10-11 07:09:50|87243.7|87193.7|87239.5|87189.5|87243.7|87193.7|87238.3|87188.3|56
1633936200000|2021-10-11 07:10:00|87239.7|87189.7|87227.4|87177.4|87239.9|87189.9|87225.7|87175.7|62
1633936210000|2021-10-11 07:10:10|87227.9|87177.9|87230.6|87180.6|87234.5|87184.5|87222.7|87172.7|55
1633936220000|2021-10-11 07:10:20|87230.5|87180.5|87217.2|87167.2|87231.6|87193.2|87216.7|87166.7|61
1633936230000|2021-10-11 07:10:30|87217.1|87167.1|87215.2|87165.2|87219.7|87169.7|87214.2|87164.2|50
1633936240000|2021-10-11 07:10:40|87215.4|87165.4|87211.8|87161.8|87216.1|87173.1|87197.9|87161|49
1633936250000|2021-10-11 07:10:50|87211.4|87161.4|87219.8|87169.8|87221.2|87171.2|87211.4|87161.4|52
1633936260000|2021-10-11 07:11:00|87219.9|87169.9|87220.1|87170.1|87222.9|87172.9|87219.9|87169.9|34
1633936270000|2021-10-11 07:11:10|87220.6|87170.6|87226.1|87176.1|87226.6|87186.8|87211.1|87170.6|46
1633936280000|2021-10-11 07:11:20|87225.3|87175.3|87230.9|87180.9|87231.8|87181.8|87225.2|87175.2|49
1633936290000|2021-10-11 07:11:30|87230.7|87180.7|87232.6|87182.6|87234.7|87184.7|87230|87180|39
1633936300000|2021-10-11 07:11:40|87232.7|87182.7|87241.5|87191.5|87241.9|87191.9|87229.4|87179.4|56
1633936310000|2021-10-11 07:11:50|87240.6|87190.6|87245.8|87195.8|87246.2|87196.2|87239.9|87189.9|49
1633936320000|2021-10-11 07:12:00|87246|87196|87245.2|87195.2|87246.8|87196.8|87241.6|87191.6|48
1633936330000|2021-10-11 07:12:10|87245.3|87195.3|87246.7|87196.7|87246.8|87196.8|87243.6|87193.6|30
1633936340000|2021-10-11 07:12:20|87246.6|87196.6|87244.5|87194.5|87248.4|87198.4|87243.4|87193.4|55
1633936350000|2021-10-11 07:12:30|87243.1|87193.1|87245.2|87195.2|87246.3|87196.3|87242.9|87192.9|35
1633936360000|2021-10-11 07:12:40|87245|87195|87245.2|87195.2|87245.5|87195.5|87244.2|87194.2|29
1633936370000|2021-10-11 07:12:50|87245.1|87195.1|87243.1|87193.1|87245.3|87195.3|87242.1|87192.1|34
1633936380000|2021-10-11 07:13:00|87243|87193|87250.4|87200.4|87250.6|87200.6|87242.9|87192.9|52
1633936390000|2021-10-11 07:13:10|87250.5|87200.5|87251.1|87201.1|87252|87202|87247.5|87197.5|38
1633936400000|2021-10-11 07:13:20|87251.2|87201.2|87256.3|87206.3|87256.6|87206.6|87250.5|87200.5|43
1633936410000|2021-10-11 07:13:30|87256.8|87206.8|87251.2|87201.2|87258.2|87208.2|87251.2|87201.2|51
1633936420000|2021-10-11 07:13:40|87251.1|87201.1|87246.8|87196.8|87251.4|87209.7|87233.5|87195.2|49
1633936430000|2021-10-11 07:13:50|87247.3|87197.3|87248.5|87198.5|87250.1|87211.5|87236.5|87196.6|37
1633936440000|2021-10-11 07:14:00|87248.6|87198.6|87258.9|87208.9|87261.4|87211.4|87247.5|87197.5|48
1633936450000|2021-10-11 07:14:10|87259|87209|87259.2|87209.2|87261.5|87211.5|87257|87207|51
1633936460000|2021-10-11 07:14:20|87258.2|87208.2|87254.9|87204.9|87259.1|87209.1|87254.8|87204.8|45
1633936470000|2021-10-11 07:14:30|87255.4|87205.4|87251|87201|87255.7|87215.9|87238.1|87199.5|49
1633936480000|2021-10-11 07:14:40|87251.4|87201.4|87252.1|87202.1|87252.9|87202.9|87251.2|87201.2|28
1633936490000|2021-10-11 07:14:50|87251.8|87201.8|87253|87203|87253|87203|87250.9|87200.9|37
1633936500000|2021-10-11 07:15:00|87253.1|87203.1|87260|87210|87261|87211|87252.8|87202.8|37
1633936510000|2021-10-11 07:15:10|87260.5|87210.5|87260.9|87210.9|87260.9|87210.9|87258.6|87208.6|24
1633936520000|2021-10-11 07:15:20|87260.8|87210.8|87253.5|87203.5|87261.2|87211.2|87252.1|87202.1|53
1633936530000|2021-10-11 07:15:30|87252.6|87202.6|87261.5|87211.5|87265.4|87215.4|87252.6|87202.6|46
1633936540000|2021-10-11 07:15:40|87261.4|87211.4|87261.8|87211.8|87262.2|87212.2|87259.8|87209.8|35
1633936550000|2021-10-11 07:15:50|87261.5|87211.5|87261.1|87211.1|87264.5|87214.5|87259.7|87209.7|38
1633936560000|2021-10-11 07:16:00|87261.3|87211.3|87253.5|87203.5|87261.3|87211.3|87253.5|87203.5|50
1633936570000|2021-10-11 07:16:10|87253|87203|87254.2|87204.2|87255.8|87205.8|87253|87203|42
1633936580000|2021-10-11 07:16:20|87253.9|87203.9|87253.8|87203.8|87254.7|87204.7|87253|87203|34
1633936590000|2021-10-11 07:16:30|87252.6|87202.6|87254.6|87204.6|87255.2|87205.2|87251.6|87201.6|47
1633936600000|2021-10-11 07:16:40|87254.5|87204.5|87258|87208|87259.4|87209.4|87253.8|87203.8|23
1633936610000|2021-10-11 07:16:50|87257.9|87207.9|87262.6|87212.6|87265.9|87215.9|87257.9|87207.9|47
1633936620000|2021-10-11 07:17:00|87263.3|87213.3|87262.5|87212.5|87263.4|87213.4|87261.7|87211.7|41
1633936630000|2021-10-11 07:17:10|87262.2|87212.2|87255.4|87205.4|87263.1|87213.1|87253.9|87203.9|45
1633936640000|2021-10-11 07:17:20|87255.7|87205.7|87260|87210|87260.8|87210.8|87255|87205|41
1633936650000|2021-10-11 07:17:30|87260.1|87210.1|87263.2|87213.2|87264.6|87214.6|87257.3|87207.3|55
1633936660000|2021-10-11 07:17:40|87263.4|87213.4|87263.3|87213.3|87263.4|87213.4|87259.6|87209.6|42
1633936670000|2021-10-11 07:17:50|87264.6|87214.6|87265.2|87215.2|87265.6|87215.6|87263.1|87213.1|25
1633936680000|2021-10-11 07:18:00|87265.3|87215.3|87263.4|87213.4|87268.5|87218.5|87262.8|87212.8|52
1633936690000|2021-10-11 07:18:10|87263.5|87213.5|87259.1|87209.1|87263.5|87226.1|87249.6|87209|35
1633936700000|2021-10-11 07:18:20|87259.9|87209.9|87259.9|87209.9|87260.2|87210.2|87259.1|87209.1|29
1633936710000|2021-10-11 07:18:30|87259.8|87209.8|87260.2|87210.2|87260.4|87210.4|87257.7|87207.7|36
1633936720000|2021-10-11 07:18:40|87260.3|87210.3|87258.4|87208.4|87261.1|87211.1|87258.4|87208.4|37
1633936730000|2021-10-11 07:18:50|87258.7|87208.7|87265.5|87215.5|87265.5|87215.5|87257.8|87207.8|42
1633936740000|2021-10-11 07:19:00|87265.3|87215.3|87258.3|87208.3|87265.3|87215.3|87258.2|87208.2|55
1633936750000|2021-10-11 07:19:10|87258.5|87208.5|87260|87210|87260.4|87210.4|87258.5|87208.5|38
1633936760000|2021-10-11 07:19:20|87259.6|87209.6|87258.5|87208.5|87262.6|87212.6|87256.5|87206.5|44
1633936770000|2021-10-11 07:19:30|87259.1|87209.1|87258.6|87208.6|87260.2|87210.2|87256.5|87206.5|45
1633936780000|2021-10-11 07:19:40|87258.2|87208.2|87263.4|87213.4|87268.7|87232.3|87249.4|87207.7|51
1633936790000|2021-10-11 07:19:50|87265.1|87215.1|87268.5|87218.5|87270.5|87220.5|87264.4|87214.4|61
1633936800000|2021-10-11 07:20:00|87272|87222|87267|87217|87274.3|87224.3|87264.6|87214.6|54
1633936810000|2021-10-11 07:20:10|87267.6|87217.6|87262.5|87212.5|87267.6|87217.6|87259.9|87209.9|45
1633936820000|2021-10-11 07:20:20|87262|87212|87271.3|87221.3|87271.6|87221.6|87260.9|87210.9|37
1633936830000|2021-10-11 07:20:30|87271.5|87221.5|87270.6|87220.6|87276.2|87226.2|87267.9|87217.9|53
1633936840000|2021-10-11 07:20:40|87270.5|87220.5|87270.7|87220.7|87271.7|87221.7|87269.8|87219.8|33
1633936850000|2021-10-11 07:20:50|87271.2|87221.2|87271.8|87221.8|87273.1|87223.1|87270.4|87220.4|42
1633936860000|2021-10-11 07:21:00|87272.6|87222.6|87273.7|87223.7|87273.7|87223.7|87270.8|87220.8|40
1633936870000|2021-10-11 07:21:10|87273.6|87223.6|87282.2|87232.2|87282.7|87232.7|87272.9|87222.9|36
1633936880000|2021-10-11 07:21:20|87281.8|87231.8|87283.4|87233.4|87285.4|87235.4|87281.3|87231.3|37
1633936890000|2021-10-11 07:21:30|87282.9|87232.9|87288.2|87238.2|87289.5|87239.5|87282.9|87232.9|50
1633936900000|2021-10-11 07:21:40|87289.1|87239.1|87282.8|87232.8|87289.1|87239.1|87280.6|87230.6|54
1633936910000|2021-10-11 07:21:50|87282.7|87232.7|87283.7|87233.7|87284.5|87234.5|87282.7|87232.7|38
1633936920000|2021-10-11 07:22:00|87283.4|87233.4|87288.1|87238.1|87288.6|87238.6|87282.9|87232.9|50
1633936930000|2021-10-11 07:22:10|87287.9|87237.9|87291.7|87241.7|87294|87255.2|87279.4|87237.9|53
1633936940000|2021-10-11 07:22:20|87291.6|87241.6|87290.8|87240.8|87295.4|87245.4|87290.5|87240.5|40
1633936950000|2021-10-11 07:22:30|87290.7|87240.7|87284.7|87234.7|87291|87241|87282.4|87232.4|57
1633936960000|2021-10-11 07:22:40|87284.9|87234.9|87288.2|87238.2|87288.9|87238.9|87284.1|87234.1|34
1633936970000|2021-10-11 07:22:50|87286.6|87236.6|87285.4|87235.4|87287.7|87237.7|87284.4|87234.4|32
1633936980000|2021-10-11 07:23:00|87285.1|87235.1|87283.4|87233.4|87285.1|87235.1|87282.5|87232.5|33
1633936990000|2021-10-11 07:23:10|87283.6|87233.6|87286.4|87236.4|87286.7|87236.7|87283.6|87233.6|32
1633937000000|2021-10-11 07:23:20|87286.2|87236.2|87275.4|87250.4|87288.2|87251.1|87275.3|87235|45
1633937010000|2021-10-11 07:23:30|87289.1|87239.1|87292.2|87242.2|87295.1|87245.1|87288.7|87238.7|44
1633937020000|2021-10-11 07:23:40|87292.8|87242.8|87293|87243|87294.7|87244.7|87291.8|87241.8|34
1633937030000|2021-10-11 07:23:50|87293.2|87243.2|87293.3|87243.3|87295.4|87245.4|87292.6|87242.6|19
1633937040000|2021-10-11 07:24:00|87293.7|87243.7|87299.6|87249.6|87305.4|87255.4|87293.7|87243.7|45
1633937050000|2021-10-11 07:24:10|87299.8|87249.8|87295.4|87245.4|87300.6|87250.6|87294.9|87244.9|51
1633937060000|2021-10-11 07:24:20|87296.5|87246.5|87305.2|87255.2|87306.6|87268.6|87291.4|87246.1|50
1633937070000|2021-10-11 07:24:30|87305.3|87255.3|87302.4|87252.4|87307.6|87265.3|87289.7|87251.8|41
1633937080000|2021-10-11 07:24:40|87302.2|87252.2|87310.7|87260.7|87311.3|87261.3|87302.2|87252.2|49
1633937090000|2021-10-11 07:24:50|87309.6|87259.6|87306.9|87256.9|87309.6|87259.6|87305.6|87255.6|45
1633937100000|2021-10-11 07:25:00|87306.8|87256.8|87307.6|87257.6|87309.3|87259.3|87306.4|87256.4|53
1633937110000|2021-10-11 07:25:10|87307.5|87257.5|87313.1|87263.1|87313.7|87263.7|87307.2|87257.2|40
1633937120000|2021-10-11 07:25:20|87312.8|87262.8|87312.7|87262.7|87313.5|87263.5|87308.5|87258.5|46
1633937130000|2021-10-11 07:25:30|87312.4|87262.4|87312|87262|87312.8|87262.8|87311.6|87261.6|19
1633937140000|2021-10-11 07:25:40|87312.1|87262.1|87316.2|87266.2|87318.3|87268.3|87312.1|87262.1|52
1633937150000|2021-10-11 07:25:50|87316|87266|87310.2|87260.2|87317.7|87267.7|87310.1|87260.1|36
1633937160000|2021-10-11 07:26:00|87310.4|87260.4|87315.7|87265.7|87316.8|87266.8|87309.9|87259.9|50
1633937170000|2021-10-11 07:26:10|87316.1|87266.1|87311|87261|87316.1|87266.1|87311|87261|53
1633937180000|2021-10-11 07:26:20|87312|87262|87309.1|87259.1|87315.1|87265.1|87309.1|87259.1|50
1633937190000|2021-10-11 07:26:30|87309|87259|87310|87260|87310.9|87260.9|87308.5|87258.5|37
1633937200000|2021-10-11 07:26:40|87309.9|87259.9|87309.7|87259.7|87310.3|87260.3|87308.6|87258.6|37
1633937210000|2021-10-11 07:26:50|87309.8|87259.8|87309.6|87259.6|87310.2|87260.2|87309.1|87259.1|30
1633937220000|2021-10-11 07:27:00|87310.1|87260.1|87320|87270|87321.3|87271.3|87310.1|87260.1|54
1633937230000|2021-10-11 07:27:10|87319.7|87269.7|87312.5|87262.5|87323|87273|87312.5|87262.5|57
1633937240000|2021-10-11 07:27:20|87312.6|87262.6|87307.4|87257.4|87313.5|87263.5|87307.4|87257.4|55
1633937250000|2021-10-11 07:27:30|87309.6|87259.6|87308.3|87258.3|87312.2|87262.2|87305.5|87255.5|42
1633937260000|2021-10-11 07:27:40|87307.9|87257.9|87311.8|87261.8|87313.1|87263.1|87306.3|87256.3|40
1633937270000|2021-10-11 07:27:50|87311.7|87261.7|87311.9|87261.9|87314|87273.7|87298.6|87259.5|56
1633937280000|2021-10-11 07:28:00|87311.8|87261.8|87310.7|87260.7|87313.7|87263.7|87310.4|87260.4|47
1633937290000|2021-10-11 07:28:10|87310.9|87260.9|87313.2|87263.2|87315.1|87265.1|87310.5|87260.5|43
1633937300000|2021-10-11 07:28:20|87312.8|87262.8|87306.2|87256.2|87313.1|87263.1|87306.2|87256.2|48
1633937310000|2021-10-11 07:28:30|87306.6|87256.6|87310.2|87260.2|87312.3|87262.3|87302.1|87252.1|46
1633937320000|2021-10-11 07:28:40|87310.3|87260.3|87309.4|87259.4|87311.7|87261.7|87308.3|87258.3|43
1633937330000|2021-10-11 07:28:50|87309.2|87259.2|87308.7|87258.7|87311.4|87261.4|87308.7|87258.7|39
1633937340000|2021-10-11 07:29:00|87308.6|87258.6|87316.6|87266.6|87317.1|87267.1|87308.6|87258.6|59
1633937350000|2021-10-11 07:29:10|87315.1|87265.1|87311.6|87261.6|87318.4|87278.8|87303.2|87261.5|52
1633937360000|2021-10-11 07:29:20|87311.7|87261.7|87316.7|87266.7|87318.3|87280|87304.6|87258.5|52
1633937370000|2021-10-11 07:29:30|87316.3|87266.3|87317.8|87267.8|87320|87270|87315.7|87265.7|40
1633937380000|2021-10-11 07:29:40|87317.5|87267.5|87316.5|87266.5|87318.2|87268.2|87316|87266|36
1633937390000|2021-10-11 07:29:50|87316.4|87266.4|87317.4|87267.4|87320.5|87270.5|87315.2|87265.2|38
1633937400000|2021-10-11 07:30:00|87317.6|87267.6|87312.8|87262.8|87317.7|87267.7|87311.9|87261.9|48
1633937410000|2021-10-11 07:30:10|87312.6|87262.6|87299.4|87274.4|87312.8|87276.7|87299.4|87258.7|47
1633937420000|2021-10-11 07:30:20|87299|87274|87311.7|87261.7|87312.2|87276.2|87299|87260.9|42
1633937430000|2021-10-11 07:30:30|87311.5|87261.5|87313.1|87263.1|87313.8|87275.5|87300.2|87260|40
1633937440000|2021-10-11 07:30:40|87312.8|87262.8|87308|87258|87312.8|87262.8|87308|87258|42
1633937450000|2021-10-11 07:30:50|87309|87259|87306.8|87256.8|87310.9|87260.9|87304.4|87254.4|44
1633937460000|2021-10-11 07:31:00|87307.3|87257.3|87310.9|87260.9|87311.2|87273.5|87298.1|87256.1|55
1633937470000|2021-10-11 07:31:10|87310.6|87260.6|87315.5|87265.5|87315.5|87275.8|87300.1|87260.6|37
1633937480000|2021-10-11 07:31:20|87314.9|87264.9|87317.2|87267.2|87318.8|87280.2|87303.5|87264.9|57
1633937490000|2021-10-11 07:31:30|87319.1|87269.1|87321.3|87271.3|87326.6|87284.1|87307.3|87266.8|52
1633937500000|2021-10-11 07:31:40|87321.2|87271.2|87316.9|87266.9|87322.2|87280.4|87305.4|87266.9|51
1633937510000|2021-10-11 07:31:50|87317.2|87267.2|87320.5|87270.5|87320.7|87279.3|87303.7|87266.8|47
1633937520000|2021-10-11 07:32:00|87320.3|87270.3|87315.6|87265.6|87320.5|87282.7|87305.7|87265.1|56
1633937530000|2021-10-11 07:32:10|87315.5|87265.5|87314.6|87264.6|87319.1|87278.4|87302|87264.5|57
1633937540000|2021-10-11 07:32:20|87314.8|87264.8|87316.2|87266.2|87316.8|87266.8|87314.8|87264.8|38
1633937550000|2021-10-11 07:32:30|87318.7|87268.7|87317.9|87267.9|87321|87283.7|87305|87267.1|43
1633937560000|2021-10-11 07:32:40|87318.5|87268.5|87318.1|87268.1|87321.2|87283.5|87306.5|87267.1|48
1633937570000|2021-10-11 07:32:50|87317.9|87267.9|87314.2|87264.2|87317.9|87267.9|87314|87264|40
1633937580000|2021-10-11 07:33:00|87314.3|87264.3|87314.1|87264.1|87315.2|87265.2|87312.5|87262.5|39
1633937590000|2021-10-11 07:33:10|87314|87264|87313.1|87263.1|87314.6|87264.6|87313.1|87263.1|23
1633937600000|2021-10-11 07:33:20|87312.8|87262.8|87312|87262|87313.8|87272.2|87296.9|87257.4|58
1633937610000|2021-10-11 07:33:30|87312.1|87262.1|87315.1|87265.1|87315.1|87265.1|87311.6|87261.6|47
1633937620000|2021-10-11 07:33:40|87315.3|87265.3|87313.7|87263.7|87317.5|87267.5|87313.3|87263.3|35
1633937630000|2021-10-11 07:33:50|87313.6|87263.6|87316.7|87266.7|87320.2|87282.3|87307.3|87263.5|46
1633937640000|2021-10-11 07:34:00|87317.2|87267.2|87317.3|87267.3|87320.7|87270.7|87315.4|87265.4|41
1633937650000|2021-10-11 07:34:10|87316.1|87266.1|87316.2|87266.2|87316.3|87266.3|87311.9|87261.9|48
1633937660000|2021-10-11 07:34:20|87316.5|87266.5|87307.6|87282.6|87320.6|87283.3|87307.1|87266|45
1633937670000|2021-10-11 07:34:30|87310.1|87285.1|87322.7|87272.7|87323.9|87285.1|87308.3|87271.3|49
1633937680000|2021-10-11 07:34:40|87322.3|87272.3|87319.3|87269.3|87322.9|87272.9|87317.2|87267.2|37
1633937690000|2021-10-11 07:34:50|87319.1|87269.1|87322|87272|87325|87286.8|87310.5|87269.1|34
1633937700000|2021-10-11 07:35:00|87323.7|87273.7|87330|87280|87331.7|87293.7|87307.3|87271.6|52
1633937710000|2021-10-11 07:35:10|87329.6|87279.6|87332.7|87282.7|87333.5|87283.5|87329.3|87279.3|44
1633937720000|2021-10-11 07:35:20|87332.8|87282.8|87341.2|87291.2|87342.8|87292.8|87332.2|87282.2|46
1633937730000|2021-10-11 07:35:30|87341|87291|87337.7|87287.7|87341.5|87291.5|87337.7|87287.7|45
1633937740000|2021-10-11 07:35:40|87338.7|87288.7|87340.2|87290.2|87341.8|87291.8|87336.9|87286.9|42
1633937750000|2021-10-11 07:35:50|87338.4|87288.4|87339.5|87289.5|87340.4|87290.4|87337.2|87287.2|44
1633937760000|2021-10-11 07:36:00|87338.8|87288.8|87331.8|87281.8|87339.8|87289.8|87331.8|87281.8|45
1633937770000|2021-10-11 07:36:10|87332.5|87282.5|87327.7|87277.7|87332.5|87293.8|87318.4|87276.6|44
1633937780000|2021-10-11 07:36:20|87328.7|87278.7|87326.6|87276.6|87329|87279|87325.4|87275.4|55
1633937790000|2021-10-11 07:36:30|87326.7|87276.7|87327.7|87277.7|87328.3|87278.3|87325.3|87275.3|40
1633937800000|2021-10-11 07:36:40|87326.7|87276.7|87336|87286|87336|87293.5|87315.6|87275.5|50
1633937810000|2021-10-11 07:36:50|87338.1|87288.1|87342.2|87292.2|87348.5|87298.5|87337.9|87287.9|57
1633937820000|2021-10-11 07:37:00|87342.3|87292.3|87338.8|87288.8|87343.3|87301.4|87326.4|87285.4|43
1633937830000|2021-10-11 07:37:10|87339|87289|87325.2|87300.2|87342.2|87300.2|87325.2|87287.5|48
1633937840000|2021-10-11 07:37:20|87325.3|87300.3|87346.1|87296.1|87346.8|87300.6|87325.3|87288.1|48
1633937850000|2021-10-11 07:37:30|87345.4|87295.4|87339|87289|87346.2|87296.2|87338.8|87288.8|46
1633937860000|2021-10-11 07:37:40|87339.5|87289.5|87336.5|87286.5|87339.5|87299.3|87323.4|87284.8|58
1633937870000|2021-10-11 07:37:50|87336.4|87286.4|87335.3|87285.3|87337.2|87287.2|87331.3|87281.3|52
1633937880000|2021-10-11 07:38:00|87335.4|87285.4|87312.1|87287.1|87335.4|87288.6|87312.1|87274.9|47
1633937890000|2021-10-11 07:38:10|87311.8|87286.8|87321|87271|87327.9|87286.8|87308.1|87270.5|49
1633937900000|2021-10-11 07:38:20|87322.1|87272.1|87326.8|87276.8|87327.8|87277.8|87319.8|87269.8|46
1633937910000|2021-10-11 07:38:30|87315.1|87290.1|87328.5|87278.5|87330.8|87290.1|87315.1|87277.3|45
1633937920000|2021-10-11 07:38:40|87329.1|87279.1|87327.7|87277.7|87329.1|87289.8|87311.3|87273.9|42
1633937930000|2021-10-11 07:38:50|87328|87278|87330.9|87280.9|87331.9|87281.9|87327.4|87277.4|38
1633937940000|2021-10-11 07:39:00|87331.2|87281.2|87336.8|87286.8|87338.2|87288.2|87329.7|87279.7|51
1633937950000|2021-10-11 07:39:10|87336.6|87286.6|87337.7|87287.7|87338.3|87288.3|87334.5|87284.5|41
1633937960000|2021-10-11 07:39:20|87338.9|87288.9|87338|87288|87339.5|87289.5|87337.1|87287.1|34
1633937970000|2021-10-11 07:39:30|87338.6|87288.6|87335.3|87285.3|87339.5|87289.5|87334.6|87284.6|41
1633937980000|2021-10-11 07:39:40|87335.4|87285.4|87356.6|87306.6|87357|87307|87333.2|87283.2|41
1633937990000|2021-10-11 07:39:50|87356|87306|87356.8|87306.8|87357.3|87307.3|87355.2|87305.2|43
1633938000000|2021-10-11 07:40:00|87357.5|87307.5|87361.3|87311.3|87364.4|87314.4|87356.4|87306.4|58
1633938010000|2021-10-11 07:40:10|87362|87312|87363.7|87313.7|87366.4|87316.4|87361.3|87311.3|48
1633938020000|2021-10-11 07:40:20|87363.6|87313.6|87363.3|87313.3|87365.2|87315.2|87362.5|87312.5|45
1633938030000|2021-10-11 07:40:30|87361.1|87311.1|87364.3|87314.3|87367.5|87329.8|87351.9|87309.5|51
1633938040000|2021-10-11 07:40:40|87364.6|87314.6|87369.1|87319.1|87369.5|87319.5|87363.8|87313.8|50
1633938050000|2021-10-11 07:40:50|87368.5|87318.5|87371.1|87321.1|87372.6|87322.6|87367|87317|49
1633938060000|2021-10-11 07:41:00|87370.8|87320.8|87371.6|87321.6|87372.7|87322.7|87369.3|87319.3|49
1633938070000|2021-10-11 07:41:10|87371.2|87321.2|87368.9|87318.9|87373.2|87323.2|87367.8|87317.8|49
1633938080000|2021-10-11 07:41:20|87368.1|87318.1|87366.9|87316.9|87370.5|87320.5|87366.9|87316.9|44
1633938090000|2021-10-11 07:41:30|87366.8|87316.8|87370.4|87320.4|87370.8|87320.8|87362.4|87312.4|52
1633938100000|2021-10-11 07:41:40|87369.4|87319.4|87376.3|87326.3|87376.3|87326.3|87369.4|87319.4|54
1633938110000|2021-10-11 07:41:50|87376|87326|87391.6|87341.6|87398.6|87348.6|87376|87326|62
1633938120000|2021-10-11 07:42:00|87391.4|87341.4|87396.5|87346.5|87397.5|87347.5|87390.3|87340.3|52
1633938130000|2021-10-11 07:42:10|87396.4|87346.4|87399.8|87349.8|87400.6|87350.6|87396.4|87346.4|55
1633938140000|2021-10-11 07:42:20|87399.3|87349.3|87399.2|87349.2|87400.2|87350.2|87398.2|87348.2|28
1633938150000|2021-10-11 07:42:30|87399.1|87349.1|87390.9|87340.9|87399.2|87349.2|87389.7|87339.7|38
1633938160000|2021-10-11 07:42:40|87390.3|87340.3|87383.8|87333.8|87391.2|87341.2|87383.8|87333.8|52
1633938170000|2021-10-11 07:42:50|87383.9|87333.9|87377.1|87327.1|87385.3|87335.3|87375.3|87325.3|41
1633938180000|2021-10-11 07:43:00|87377.2|87327.2|87362.9|87312.9|87378.3|87328.3|87359.2|87309.2|61
1633938190000|2021-10-11 07:43:10|87361.6|87311.6|87348.6|87298.6|87361.6|87311.6|87348|87298|49
1633938200000|2021-10-11 07:43:20|87348.3|87298.3|87340|87290|87349|87299|87338.4|87288.4|53
1633938210000|2021-10-11 07:43:30|87339.9|87289.9|87334.5|87284.5|87341.8|87291.8|87334.5|87284.5|46
1633938220000|2021-10-11 07:43:40|87334.8|87284.8|87335.8|87285.8|87337.7|87287.7|87333|87283|40
1633938230000|2021-10-11 07:43:50|87334.5|87284.5|87329.7|87279.7|87334.5|87284.5|87327.2|87277.2|33
1633938240000|2021-10-11 07:44:00|87331.8|87281.8|87347.8|87297.8|87348.7|87298.7|87329.3|87279.3|64
1633938250000|2021-10-11 07:44:10|87347.7|87297.7|87335.9|87285.9|87347.7|87297.7|87333.5|87283.5|52
1633938260000|2021-10-11 07:44:20|87336|87286|87339.5|87289.5|87339.7|87289.7|87335.8|87285.8|40
1633938270000|2021-10-11 07:44:30|87339.7|87289.7|87342.6|87292.6|87342.6|87292.6|87338.7|87288.7|35
1633938280000|2021-10-11 07:44:40|87341.7|87291.7|87342.6|87292.6|87345|87295|87341.7|87291.7|36
1633938290000|2021-10-11 07:44:50|87342.7|87292.7|87361.8|87311.8|87362.2|87312.2|87341.1|87291.1|44
1633938300000|2021-10-11 07:45:00|87360.4|87310.4|87365.4|87315.4|87367.9|87317.9|87360.4|87310.4|48
1633938310000|2021-10-11 07:45:10|87365.1|87315.1|87368.7|87318.7|87369.9|87319.9|87363.6|87313.6|56
1633938320000|2021-10-11 07:45:20|87369.5|87319.5|87368.3|87318.3|87374.9|87324.9|87368.3|87318.3|55
1633938330000|2021-10-11 07:45:30|87368.4|87318.4|87372.4|87322.4|87372.4|87322.4|87365|87315|53
1633938340000|2021-10-11 07:45:40|87372|87322|87372|87322|87375.6|87325.6|87371.9|87321.9|51
1633938350000|2021-10-11 07:45:50|87372.1|87322.1|87366.1|87316.1|87373.1|87323.1|87364.2|87314.2|51
1633938360000|2021-10-11 07:46:00|87365.9|87315.9|87367.6|87317.6|87369.4|87319.4|87365.5|87315.5|54
1633938370000|2021-10-11 07:46:10|87367.8|87317.8|87363.8|87313.8|87368.3|87318.3|87362.5|87312.5|48
1633938380000|2021-10-11 07:46:20|87364.1|87314.1|87365.1|87315.1|87367|87317|87364.1|87314.1|48
1633938390000|2021-10-11 07:46:30|87365.4|87315.4|87365.3|87315.3|87367.4|87317.4|87364.6|87314.6|39
1633938400000|2021-10-11 07:46:40|87365.5|87315.5|87369.2|87319.2|87369.9|87319.9|87365.5|87315.5|38
1633938410000|2021-10-11 07:46:50|87369.1|87319.1|87372.3|87322.3|87372.5|87322.5|87369|87319|35
1633938420000|2021-10-11 07:47:00|87373.1|87323.1|87371.2|87321.2|87373.8|87323.8|87370.9|87320.9|38
1633938430000|2021-10-11 07:47:10|87371.3|87321.3|87373.5|87323.5|87374.3|87324.3|87371.1|87321.1|45
1633938440000|2021-10-11 07:47:20|87373.4|87323.4|87373.4|87323.4|87373.7|87323.7|87372.6|87322.6|38
1633938450000|2021-10-11 07:47:30|87373.5|87323.5|87371.3|87321.3|87373.5|87323.5|87369.1|87319.1|36
1633938460000|2021-10-11 07:47:40|87371.1|87321.1|87367.4|87317.4|87372.4|87322.4|87367.4|87317.4|23
1633938470000|2021-10-11 07:47:50|87355.3|87330.3|87370.6|87320.6|87371.5|87330.5|87355.3|87317.8|40
1633938480000|2021-10-11 07:48:00|87370.8|87320.8|87374.1|87324.1|87374.3|87324.3|87370.5|87320.5|41
1633938490000|2021-10-11 07:48:10|87373.9|87323.9|87372.9|87322.9|87374.3|87324.3|87371.2|87321.2|38
1633938500000|2021-10-11 07:48:20|87373|87323|87373.9|87323.9|87374.7|87324.7|87372.6|87322.6|29
1633938510000|2021-10-11 07:48:30|87374.1|87324.1|87374.1|87324.1|87374.6|87324.6|87373.9|87323.9|18
1633938520000|2021-10-11 07:48:40|87373.8|87323.8|87375|87325|87376.5|87326.5|87373.4|87323.4|34
1633938530000|2021-10-11 07:48:50|87374.5|87324.5|87375.1|87325.1|87375.5|87325.5|87374.1|87324.1|23
1633938540000|2021-10-11 07:49:00|87375|87325|87375.5|87325.5|87375.5|87325.5|87374.4|87324.4|16
1633938550000|2021-10-11 07:49:10|87375.4|87325.4|87375.8|87325.8|87376.5|87326.5|87375.3|87325.3|19
1633938560000|2021-10-11 07:49:20|87376|87326|87379.1|87329.1|87379.8|87329.8|87375.5|87325.5|27
1633938570000|2021-10-11 07:49:30|87379|87329|87379.8|87329.8|87380.1|87330.1|87378.9|87328.9|24
1633938580000|2021-10-11 07:49:40|87379.7|87329.7|87367.8|87342.8|87381.1|87343.2|87367.8|87329.5|23
1633938590000|2021-10-11 07:49:50|87368|87343|87378.5|87328.5|87378.9|87343|87367.4|87326.7|36
1633938600000|2021-10-11 07:50:00|87378.4|87328.4|87372.3|87322.3|87378.5|87328.5|87372.3|87322.3|36
1633938610000|2021-10-11 07:50:10|87373.1|87323.1|87375.5|87325.5|87380.1|87330.1|87373.1|87323.1|47
1633938620000|2021-10-11 07:50:20|87377|87327|87374.2|87324.2|87377|87327|87373.8|87323.8|29
1633938630000|2021-10-11 07:50:30|87374.5|87324.5|87370.7|87320.7|87374.6|87324.6|87370.7|87320.7|30
1633938640000|2021-10-11 07:50:40|87371.6|87321.6|87367.3|87317.3|87371.9|87331.1|87355.6|87316.2|36
1633938650000|2021-10-11 07:50:50|87362.7|87312.7|87362.5|87312.5|87362.9|87312.9|87358.4|87308.4|42
1633938660000|2021-10-11 07:51:00|87361.9|87311.9|87359.9|87309.9|87362.9|87312.9|87359.3|87309.3|25
1633938670000|2021-10-11 07:51:10|87359.8|87309.8|87364.8|87314.8|87366.6|87327.5|87352.2|87309.8|29
1633938680000|2021-10-11 07:51:20|87364.9|87314.9|87365.2|87315.2|87366|87316|87364.1|87314.1|43
1633938690000|2021-10-11 07:51:30|87365.1|87315.1|87361.9|87311.9|87365.1|87315.1|87361.9|87311.9|36
1633938700000|2021-10-11 07:51:40|87362.3|87312.3|87360.8|87310.8|87362.8|87312.8|87360.4|87310.4|37
1633938710000|2021-10-11 07:51:50|87360.9|87310.9|87360.8|87310.8|87361.5|87311.5|87359.3|87309.3|33
1633938720000|2021-10-11 07:52:00|87360.7|87310.7|87360|87310|87360.9|87310.9|87358|87308|36
1633938730000|2021-10-11 07:52:10|87360.1|87310.1|87361.7|87311.7|87361.8|87311.8|87360.1|87310.1|29
1633938740000|2021-10-11 07:52:20|87361.8|87311.8|87362.2|87312.2|87362.5|87312.5|87360.9|87310.9|27
1633938750000|2021-10-11 07:52:30|87362.3|87312.3|87365.2|87315.2|87365.5|87315.5|87362.3|87312.3|34
1633938760000|2021-10-11 07:52:40|87366.4|87316.4|87357.7|87307.7|87367.3|87317.3|87355.4|87305.4|55
1633938770000|2021-10-11 07:52:50|87357.4|87307.4|87356.8|87306.8|87357.8|87307.8|87356.4|87306.4|31
1633938780000|2021-10-11 07:53:00|87356.9|87306.9|87357|87307|87357.5|87307.5|87355.5|87305.5|30
1633938790000|2021-10-11 07:53:10|87357.3|87307.3|87353|87303|87357.3|87307.3|87353|87303|36
1633938800000|2021-10-11 07:53:20|87352.9|87302.9|87353.5|87303.5|87354.3|87304.3|87352.9|87302.9|24
1633938810000|2021-10-11 07:53:30|87353.4|87303.4|87350.9|87300.9|87354.4|87313.6|87338.6|87299.7|31
1633938820000|2021-10-11 07:53:40|87350.4|87300.4|87350.4|87300.4|87352.3|87302.3|87350.3|87300.3|28
1633938830000|2021-10-11 07:53:50|87350.6|87300.6|87346|87296|87351.1|87301.1|87343.9|87293.9|27
1633938840000|2021-10-11 07:54:00|87346.1|87296.1|87345.9|87295.9|87346.6|87296.6|87344.8|87294.8|37
1633938850000|2021-10-11 07:54:10|87346|87296|87349.7|87299.7|87351.9|87314.5|87338.2|87296|33
1633938860000|2021-10-11 07:54:20|87349.1|87299.1|87351.4|87301.4|87351.6|87301.6|87348.2|87298.2|33
1633938870000|2021-10-11 07:54:30|87351.3|87301.3|87343.9|87318.9|87355.5|87319.3|87343|87301.3|50
1633938880000|2021-10-11 07:54:40|87344|87319|87352|87302|87352.2|87319.2|87339.9|87300.7|41
1633938890000|2021-10-11 07:54:50|87351.3|87301.3|87350.5|87300.5|87352.3|87302.3|87350.5|87300.5|24
1633938900000|2021-10-11 07:55:00|87351.6|87301.6|87356.8|87306.8|87357.1|87307.1|87351.6|87301.6|49
1633938910000|2021-10-11 07:55:10|87357.9|87307.9|87362.6|87312.6|87362.6|87312.6|87356.8|87306.8|38
1633938920000|2021-10-11 07:55:20|87362.5|87312.5|87352.3|87327.3|87365.6|87328.6|87350.2|87311.6|38
1633938930000|2021-10-11 07:55:30|87352.5|87327.5|87367.9|87317.9|87368.2|87327.5|87351.8|87314.2|38
1633938940000|2021-10-11 07:55:40|87367.1|87317.1|87371.2|87321.2|87371.6|87321.6|87367.1|87317.1|33
1633938950000|2021-10-11 07:55:50|87371.1|87321.1|87382.7|87332.7|87384.7|87334.7|87371.1|87321.1|57
1633938960000|2021-10-11 07:56:00|87382.2|87332.2|87385.4|87335.4|87387.4|87349.8|87373.4|87328.7|57
1633938970000|2021-10-11 07:56:10|87385.7|87335.7|87388.5|87338.5|87389.6|87339.6|87384.4|87334.4|45
1633938980000|2021-10-11 07:56:20|87388.7|87338.7|87380.7|87355.7|87393.8|87357|87377.8|87338.7|46
1633938990000|2021-10-11 07:56:30|87379.7|87354.7|87384.9|87359.9|87400.1|87363.8|87379.7|87342.7|43
1633939000000|2021-10-11 07:56:40|87384.3|87359.3|87401.4|87351.4|87401.4|87361.1|87383.7|87348.2|49
1633939010000|2021-10-11 07:56:50|87401.3|87351.3|87401.6|87351.6|87403.2|87365.9|87386.8|87350.5|42
1633939020000|2021-10-11 07:57:00|87402.8|87352.8|87391.6|87366.6|87403.3|87367.1|87389.9|87352.8|47
1633939030000|2021-10-11 07:57:10|87391.7|87366.7|87390.7|87365.7|87391.7|87366.7|87389.8|87364.8|35
1633939040000|2021-10-11 07:57:20|87390.5|87365.5|87387.8|87362.8|87407.4|87369.2|87387.8|87349.6|48
1633939050000|2021-10-11 07:57:30|87388.5|87363.5|87395|87370|87407.3|87370.4|87388.5|87357.2|33
1633939060000|2021-10-11 07:57:40|87395.2|87370.2|87413.1|87363.1|87415.1|87378|87395.2|87362.7|42
1633939070000|2021-10-11 07:57:50|87412.9|87362.9|87412.2|87362.2|87413.4|87376.1|87395.9|87358.4|53
1633939080000|2021-10-11 07:58:00|87412.6|87362.6|87410.1|87360.1|87414.6|87375.6|87398.8|87359.9|41
1633939090000|2021-10-11 07:58:10|87409.9|87359.9|87413.1|87363.1|87414.6|87364.6|87408.5|87358.5|43
1633939100000|2021-10-11 07:58:20|87412.9|87362.9|87411.8|87361.8|87417.1|87376.3|87401.1|87361.6|40
1633939110000|2021-10-11 07:58:30|87411.9|87361.9|87408.8|87358.8|87412.6|87362.6|87406.9|87356.9|38
1633939120000|2021-10-11 07:58:40|87408.7|87358.7|87403.5|87353.5|87408.7|87358.7|87403.3|87353.3|36
1633939130000|2021-10-11 07:58:50|87403.7|87353.7|87394.2|87369.2|87403.9|87370|87394.2|87351.1|34
1633939140000|2021-10-11 07:59:00|87394.3|87369.3|87408.3|87358.3|87409.1|87371.3|87393.9|87356.2|42
1633939150000|2021-10-11 07:59:10|87407.4|87357.4|87394.7|87369.7|87407.4|87370.4|87393.8|87356.9|36
1633939160000|2021-10-11 07:59:20|87395.1|87370.1|87394.7|87369.7|87395.9|87370.9|87394.7|87369.7|37
1633939170000|2021-10-11 07:59:30|87394.8|87369.8|87407.7|87357.7|87408.2|87371|87394.6|87357.1|30
1633939180000|2021-10-11 07:59:40|87407.6|87357.6|87406.2|87356.2|87408.1|87358.1|87403.8|87353.8|31
1633939190000|2021-10-11 07:59:50|87404.9|87354.9|87404.5|87354.5|87406.5|87356.5|87404.5|87354.5|40
1633939200000|2021-10-11 08:00:00|87404.8|87354.8|87400.2|87350.2|87405.6|87365|87387.9|87348|67
1633939210000|2021-10-11 08:00:10|87400|87350|87402.5|87352.5|87404.2|87366.5|87389.2|87349.2|36
1633939220000|2021-10-11 08:00:20|87403|87353|87401.5|87351.5|87406.6|87367.8|87388.3|87350.3|41
1633939230000|2021-10-11 08:00:30|87401.6|87351.6|87385.9|87335.9|87404.1|87354.1|87385.8|87335.8|55
1633939240000|2021-10-11 08:00:40|87385.6|87335.6|87389.6|87339.6|87390|87340|87383.7|87333.7|48
1633939250000|2021-10-11 08:00:50|87389.8|87339.8|87386.4|87361.4|87397.9|87361.4|87383.9|87339.8|37
1633939260000|2021-10-11 08:01:00|87386.5|87361.5|87428.4|87378.4|87430.3|87388.6|87386.2|87352.9|54
1633939270000|2021-10-11 08:01:10|87429.4|87379.4|87427.2|87377.2|87431.4|87381.4|87424.9|87374.9|51
1633939280000|2021-10-11 08:01:20|87427.5|87377.5|87429.2|87379.2|87429.4|87379.4|87426.8|87376.8|46
1633939290000|2021-10-11 08:01:30|87428.9|87378.9|87430.3|87380.3|87432.7|87382.7|87428.4|87378.4|43
1633939300000|2021-10-11 08:01:40|87431.3|87381.3|87428.9|87378.9|87431.3|87381.3|87428.9|87378.9|35
1633939310000|2021-10-11 08:01:50|87428.8|87378.8|87423.3|87373.3|87429.3|87379.3|87423|87373|42
1633939320000|2021-10-11 08:02:00|87423.4|87373.4|87419.6|87369.6|87425.6|87387.5|87411.9|87369.6|52
1633939330000|2021-10-11 08:02:10|87420.7|87370.7|87414.5|87389.5|87423.4|87389.9|87408.3|87369.6|67
1633939340000|2021-10-11 08:02:20|87425.2|87375.2|87404|87379|87425.2|87387.7|87402.8|87366.4|55
1633939350000|2021-10-11 08:02:30|87418|87368|87431.4|87381.4|87432.7|87382.7|87418|87368|56
1633939360000|2021-10-11 08:02:40|87431.2|87381.2|87430|87380|87432.5|87382.5|87429.5|87379.5|43
1633939370000|2021-10-11 08:02:50|87414.7|87389.7|87431.5|87381.5|87432|87391.2|87414.7|87378|41
1633939380000|2021-10-11 08:03:00|87431.7|87381.7|87409.9|87384.9|87431.7|87385.9|87409.1|87371.3|42
1633939390000|2021-10-11 08:03:10|87409.8|87384.8|87411.7|87361.7|87423.7|87384.8|87404.3|87354.3|59
1633939400000|2021-10-11 08:03:20|87413.8|87363.8|87409.3|87359.3|87415.6|87365.6|87408.3|87358.3|57
1633939410000|2021-10-11 08:03:30|87409.7|87359.7|87413|87363|87414.5|87364.5|87408.1|87358.1|47
1633939420000|2021-10-11 08:03:40|87413.2|87363.2|87408.1|87358.1|87413.2|87363.2|87408.1|87358.1|37
1633939430000|2021-10-11 08:03:50|87408.4|87358.4|87413.1|87363.1|87416.3|87366.3|87408.3|87358.3|44
1633939440000|2021-10-11 08:04:00|87413.3|87363.3|87411.9|87361.9|87417.3|87367.3|87410.6|87360.6|57
1633939450000|2021-10-11 08:04:10|87411.8|87361.8|87412.2|87362.2|87412.7|87362.7|87410.8|87360.8|42
1633939460000|2021-10-11 08:04:20|87412.3|87362.3|87412.4|87362.4|87417.7|87367.7|87412.1|87362.1|45
1633939470000|2021-10-11 08:04:30|87411.9|87361.9|87403.8|87353.8|87414.9|87376|87397.9|87353.8|56
1633939480000|2021-10-11 08:04:40|87404.4|87354.4|87391.1|87366.1|87407.1|87368.2|87391.1|87354.2|48
1633939490000|2021-10-11 08:04:50|87391.7|87366.7|87410.4|87360.4|87410.4|87368|87391.4|87355|54
1633939500000|2021-10-11 08:05:00|87410.6|87360.6|87408.3|87358.3|87410.6|87360.6|87407.1|87357.1|58
1633939510000|2021-10-11 08:05:10|87408.2|87358.2|87403|87353|87408.4|87367.3|87391.3|87352.4|58
1633939520000|2021-10-11 08:05:20|87402.7|87352.7|87413.4|87363.4|87414.7|87376.3|87401.3|87352.3|58
1633939530000|2021-10-11 08:05:30|87413.3|87363.3|87420.1|87370.1|87420.5|87383.4|87406.4|87363.1|40
1633939540000|2021-10-11 08:05:40|87420|87370|87423.2|87373.2|87423.5|87373.5|87420|87370|42
1633939550000|2021-10-11 08:05:50|87423.1|87373.1|87428.5|87378.5|87429.2|87379.2|87422.4|87372.4|35
1633939560000|2021-10-11 08:06:00|87429.1|87379.1|87426.3|87376.3|87429.1|87379.1|87426.2|87376.2|31
1633939570000|2021-10-11 08:06:10|87426|87376|87426.9|87376.9|87427.1|87377.1|87422.5|87372.5|36
1633939580000|2021-10-11 08:06:20|87427|87377|87426.8|87376.8|87427.3|87377.3|87426.3|87376.3|29
1633939590000|2021-10-11 08:06:30|87426.7|87376.7|87429.3|87379.3|87429.7|87389.9|87414.9|87375.2|34
1633939600000|2021-10-11 08:06:40|87429.7|87379.7|87424.7|87374.7|87429.7|87391.3|87412.7|87374.7|40
1633939610000|2021-10-11 08:06:50|87424.8|87374.8|87415.2|87390.2|87430|87391.3|87413.7|87374.8|38
1633939620000|2021-10-11 08:07:00|87414.9|87389.9|87415.4|87390.4|87431.8|87392.9|87414.9|87378.7|36
1633939630000|2021-10-11 08:07:10|87416.1|87391.1|87413.5|87388.5|87424.5|87391.4|87412|87374.2|44
1633939640000|2021-10-11 08:07:20|87413.4|87388.4|87423.8|87373.8|87423.9|87389.1|87412.3|87372.9|40
1633939650000|2021-10-11 08:07:30|87423.7|87373.7|87429.1|87379.1|87429.1|87391.1|87415|87373.4|26
1633939660000|2021-10-11 08:07:40|87428.9|87378.9|87431.1|87381.1|87431.8|87393.9|87418.4|87377.9|34
1633939670000|2021-10-11 08:07:50|87431.3|87381.3|87418.7|87393.7|87431.6|87394.2|87417|87380.2|41
1633939680000|2021-10-11 08:08:00|87418.9|87393.9|87416.3|87391.3|87418.9|87393.9|87414.8|87389.8|33
1633939690000|2021-10-11 08:08:10|87416.4|87391.4|87417.2|87392.2|87429.7|87392.2|87415.8|87379.4|24
1633939700000|2021-10-11 08:08:20|87417.5|87392.5|87425.2|87400.2|87437.7|87401|87417.1|87383.2|43
1633939710000|2021-10-11 08:08:30|87424.8|87399.8|87422.5|87397.5|87425.5|87400.5|87422.5|87397.5|21
1633939720000|2021-10-11 08:08:40|87422.6|87397.6|87422.6|87397.6|87423.3|87398.3|87421.1|87396.1|28
1633939730000|2021-10-11 08:08:50|87422.4|87397.4|87419.4|87394.4|87422.4|87397.4|87418.2|87393.2|42
1633939740000|2021-10-11 08:09:00|87419.3|87394.3|87419.3|87394.3|87419.7|87394.7|87418.9|87393.9|31
1633939750000|2021-10-11 08:09:10|87419.2|87394.2|87437.9|87387.9|87437.9|87395.4|87416.7|87382.3|31
1633939760000|2021-10-11 08:09:20|87438.3|87388.3|87421.7|87396.7|87438.3|87399.5|87420.6|87382.7|32
1633939770000|2021-10-11 08:09:30|87421|87396|87433.5|87383.5|87434.2|87397|87420.3|87383.5|32
1633939780000|2021-10-11 08:09:40|87433.3|87383.3|87434.5|87384.5|87434.5|87384.5|87433.1|87383.1|23
1633939790000|2021-10-11 08:09:50|87434.9|87384.9|87435.7|87385.7|87437.7|87402.6|87423.5|87384.9|38
1633939800000|2021-10-11 08:10:00|87435.8|87385.8|87436.3|87386.3|87437.6|87400.2|87423.8|87385.8|30
1633939810000|2021-10-11 08:10:10|87436.6|87386.6|87434.5|87384.5|87437.2|87387.2|87434.4|87384.4|20
1633939820000|2021-10-11 08:10:20|87436.7|87386.7|87434.9|87384.9|87436.7|87386.7|87432.4|87382.4|40
1633939830000|2021-10-11 08:10:30|87434.6|87384.6|87439.2|87389.2|87441.2|87391.2|87434.4|87384.4|29
1633939840000|2021-10-11 08:10:40|87439.5|87389.5|87437.1|87387.1|87441.8|87391.8|87436.9|87386.9|36
1633939850000|2021-10-11 08:10:50|87437.3|87387.3|87436.5|87386.5|87442.7|87403.5|87427.8|87386.5|38
1633939860000|2021-10-11 08:11:00|87436.4|87386.4|87435.9|87385.9|87438.4|87388.4|87435.8|87385.8|42
1633939870000|2021-10-11 08:11:10|87435.8|87385.8|87419.1|87394.1|87435.8|87396.3|87419.1|87379.4|50
1633939880000|2021-10-11 08:11:20|87419.9|87394.9|87430.2|87380.2|87432.5|87394.9|87419.1|87380.2|48
1633939890000|2021-10-11 08:11:30|87430.1|87380.1|87417.4|87392.4|87431.9|87392.8|87415.7|87377.7|39
1633939900000|2021-10-11 08:11:40|87417.5|87392.5|87418.6|87393.6|87420.6|87395.6|87417.5|87392.5|36
1633939910000|2021-10-11 08:11:50|87418.5|87393.5|87420.8|87370.8|87428.3|87393.5|87415.8|87370.4|46
1633939920000|2021-10-11 08:12:00|87420.2|87370.2|87420.2|87370.2|87420.6|87370.6|87419.5|87369.5|34
1633939930000|2021-10-11 08:12:10|87418.6|87368.6|87421|87371|87421|87371|87415.2|87365.2|33
1633939940000|2021-10-11 08:12:20|87420.3|87370.3|87419.4|87369.4|87421.5|87371.5|87419.2|87369.2|35
1633939950000|2021-10-11 08:12:30|87419.3|87369.3|87422.6|87372.6|87423.7|87373.7|87419.3|87369.3|36
1633939960000|2021-10-11 08:12:40|87422.4|87372.4|87422.8|87372.8|87423.1|87373.1|87422.4|87372.4|25
1633939970000|2021-10-11 08:12:50|87422.9|87372.9|87416.9|87366.9|87423|87373|87416.5|87366.5|37
1633939980000|2021-10-11 08:13:00|87418.3|87368.3|87417|87367|87418.3|87368.3|87415.1|87365.1|33
1633939990000|2021-10-11 08:13:10|87415.6|87365.6|87406.9|87356.9|87416.6|87366.6|87405.9|87355.9|42
1633940000000|2021-10-11 08:13:20|87406.7|87356.7|87404.9|87354.9|87408.4|87358.4|87404.9|87354.9|40
1633940010000|2021-10-11 08:13:30|87404.8|87354.8|87406.1|87356.1|87411.5|87361.5|87404.8|87354.8|35
1633940020000|2021-10-11 08:13:40|87406.2|87356.2|87418.7|87368.7|87421.1|87371.1|87401.4|87351.4|49
1633940030000|2021-10-11 08:13:50|87418.8|87368.8|87423.9|87373.9|87423.9|87373.9|87418.7|87368.7|30
1633940040000|2021-10-11 08:14:00|87423.5|87373.5|87422.1|87372.1|87424.4|87374.4|87421.5|87371.5|40
1633940050000|2021-10-11 08:14:10|87421.8|87371.8|87420.1|87370.1|87422.1|87372.1|87417.1|87367.1|41
1633940060000|2021-10-11 08:14:20|87420.9|87370.9|87417.2|87367.2|87420.9|87370.9|87415.1|87365.1|37
1633940070000|2021-10-11 08:14:30|87418.2|87368.2|87418|87368|87421.6|87371.6|87415.6|87365.6|47
1633940080000|2021-10-11 08:14:40|87417.8|87367.8|87411.8|87361.8|87418.1|87368.1|87410.1|87360.1|26
1633940090000|2021-10-11 08:14:50|87412|87362|87412|87362|87415.3|87365.3|87411.3|87361.3|33
1633940100000|2021-10-11 08:15:00|87412.4|87362.4|87411.5|87361.5|87412.7|87362.7|87411.4|87361.4|30
1633940110000|2021-10-11 08:15:10|87411.3|87361.3|87410.3|87360.3|87411.6|87361.6|87410.3|87360.3|18
1633940120000|2021-10-11 08:15:20|87410.4|87360.4|87412.1|87362.1|87412.2|87362.2|87410.3|87360.3|18
1633940130000|2021-10-11 08:15:30|87411.8|87361.8|87411|87361|87412.2|87362.2|87411|87361|14
1633940140000|2021-10-11 08:15:40|87411.3|87361.3|87413|87363|87413|87363|87409.7|87359.7|20
1633940150000|2021-10-11 08:15:50|87412.7|87362.7|87415.6|87365.6|87416.2|87366.2|87411.1|87361.1|26
1633940160000|2021-10-11 08:16:00|87414.4|87364.4|87411.8|87361.8|87415|87365|87410.6|87360.6|39
1633940170000|2021-10-11 08:16:10|87412|87362|87413.2|87363.2|87414|87364|87411.6|87361.6|30
1633940180000|2021-10-11 08:16:20|87413.5|87363.5|87408.7|87358.7|87413.5|87363.5|87407.5|87357.5|40
1633940190000|2021-10-11 08:16:30|87408.4|87358.4|87411.8|87361.8|87411.8|87361.8|87407.8|87357.8|34
1633940200000|2021-10-11 08:16:40|87412.1|87362.1|87418.7|87368.7|87420.1|87370.1|87411.4|87361.4|42
1633940210000|2021-10-11 08:16:50|87418.6|87368.6|87414.7|87364.7|87419|87369|87414.5|87364.5|34
1633940220000|2021-10-11 08:17:00|87414.8|87364.8|87412.4|87362.4|87415|87365|87411.6|87361.6|33
1633940230000|2021-10-11 08:17:10|87412.8|87362.8|87418|87368|87418.3|87368.3|87412.5|87362.5|52
1633940240000|2021-10-11 08:17:20|87417.4|87367.4|87413.9|87363.9|87417.4|87367.4|87413.9|87363.9|41
1633940250000|2021-10-11 08:17:30|87414.2|87364.2|87411.7|87361.7|87414.3|87364.3|87411.4|87361.4|34
1633940260000|2021-10-11 08:17:40|87411.9|87361.9|87421.3|87371.3|87421.8|87371.8|87411.3|87361.3|24
1633940270000|2021-10-11 08:17:50|87420.8|87370.8|87423|87373|87423.9|87373.9|87420.8|87370.8|29
1633940280000|2021-10-11 08:18:00|87423.4|87373.4|87426.4|87376.4|87427.7|87377.7|87422.3|87372.3|31
1633940290000|2021-10-11 08:18:10|87426.9|87376.9|87425.8|87375.8|87427.4|87377.4|87425.3|87375.3|34
1633940300000|2021-10-11 08:18:20|87426|87376|87433.7|87383.7|87435|87385|87425.6|87375.6|40
1633940310000|2021-10-11 08:18:30|87434.2|87384.2|87435.7|87385.7|87437.8|87387.8|87432.4|87382.4|49
1633940320000|2021-10-11 08:18:40|87435.4|87385.4|87437.1|87387.1|87437.1|87387.1|87435.2|87385.2|41
1633940330000|2021-10-11 08:18:50|87437.2|87387.2|87432.6|87382.6|87437.2|87387.2|87432.2|87382.2|33
1633940340000|2021-10-11 08:19:00|87432.7|87382.7|87432.9|87382.9|87436.8|87386.8|87432.2|87382.2|45
1633940350000|2021-10-11 08:19:10|87433.2|87383.2|87432.3|87382.3|87433.5|87383.5|87431.9|87381.9|24
1633940360000|2021-10-11 08:19:20|87420.1|87395.1|87418.6|87393.6|87433.2|87397.2|87416.9|87380.8|47
1633940370000|2021-10-11 08:19:30|87419.7|87394.7|87418.8|87393.8|87420.7|87395.7|87417.6|87392.6|40
1633940380000|2021-10-11 08:19:40|87419.1|87394.1|87417.9|87392.9|87419.3|87394.3|87416.8|87391.8|41
1633940390000|2021-10-11 08:19:50|87417.8|87392.8|87434.4|87384.4|87434.6|87393.1|87417.1|87379.6|43
1633940400000|2021-10-11 08:20:00|87434.6|87384.6|87436|87386|87438.9|87388.9|87434.5|87384.5|33
1633940410000|2021-10-11 08:20:10|87435.9|87385.9|87423.2|87398.2|87436.6|87400.5|87422|87385.9|37
1633940420000|2021-10-11 08:20:20|87423.3|87398.3|87444.9|87394.9|87445.1|87408|87422.3|87385.3|45
1633940430000|2021-10-11 08:20:30|87444.6|87394.6|87450.3|87400.3|87450.4|87400.4|87444.5|87394.5|52
1633940440000|2021-10-11 08:20:40|87450.1|87400.1|87440.9|87415.9|87452.5|87416.6|87437.1|87399|43
1633940450000|2021-10-11 08:20:50|87455.2|87405.2|87460|87410|87460|87421.3|87442.1|87401.1|40
1633940460000|2021-10-11 08:21:00|87459.9|87409.9|87468.4|87418.4|87468.8|87423.1|87446.3|87409|52
1633940470000|2021-10-11 08:21:10|87471|87421|87481.8|87431.8|87482.8|87432.8|87471|87421|50
1633940480000|2021-10-11 08:21:20|87481.7|87431.7|87483.2|87433.2|87484.2|87434.2|87480.2|87430.2|48
1633940490000|2021-10-11 08:21:30|87483.7|87433.7|87485.4|87435.4|87486.1|87448|87463|87426.7|56
1633940500000|2021-10-11 08:21:40|87486.6|87436.6|87500.7|87450.7|87501.8|87451.8|87476.5|87436.6|56
1633940510000|2021-10-11 08:21:50|87500.2|87450.2|87500.4|87450.4|87503.1|87453.1|87498.3|87448.3|45
1633940520000|2021-10-11 08:22:00|87500.7|87450.7|87504.7|87454.7|87506.1|87456.1|87500.7|87450.7|59
1633940530000|2021-10-11 08:22:10|87505.8|87455.8|87506.9|87456.9|87509.9|87459.9|87504.9|87454.9|59
1633940540000|2021-10-11 08:22:20|87506.7|87456.7|87509.9|87459.9|87510.6|87472.8|87497|87456.6|44
1633940550000|2021-10-11 08:22:30|87510.3|87460.3|87513.3|87463.3|87515.2|87474.5|87499.4|87459.1|50
1633940560000|2021-10-11 08:22:40|87513.1|87463.1|87513.5|87463.5|87515.7|87465.7|87512.9|87462.9|42
1633940570000|2021-10-11 08:22:50|87513.4|87463.4|87513.2|87463.2|87514.9|87464.9|87513|87463|26
1633940580000|2021-10-11 08:23:00|87513.1|87463.1|87533.3|87483.3|87534.6|87496.1|87513|87463|48
1633940590000|2021-10-11 08:23:10|87533.5|87483.5|87537|87487|87538.6|87488.6|87533.1|87483.1|51
1633940600000|2021-10-11 08:23:20|87536.8|87486.8|87540.2|87490.2|87545.1|87503.5|87527.7|87486.8|61
1633940610000|2021-10-11 08:23:30|87540.7|87490.7|87541.7|87491.7|87546.8|87503.9|87528.9|87490.7|59
1633940620000|2021-10-11 08:23:40|87542.3|87492.3|87525.7|87500.7|87545.4|87503.6|87525.7|87489.5|45
1633940630000|2021-10-11 08:23:50|87525|87500|87539.6|87489.6|87540.2|87500.7|87525|87487.4|29
1633940640000|2021-10-11 08:24:00|87539.8|87489.8|87539.9|87489.9|87540.4|87490.4|87539.2|87489.2|32
1633940650000|2021-10-11 08:24:10|87539.2|87489.2|87542.4|87492.4|87545.6|87495.6|87538.9|87488.9|45
1633940660000|2021-10-11 08:24:20|87542.5|87492.5|87539.5|87489.5|87542.5|87492.5|87538.7|87488.7|42
1633940670000|2021-10-11 08:24:30|87539.4|87489.4|87540|87490|87540|87501.5|87524.6|87487.2|33
1633940680000|2021-10-11 08:24:40|87540.1|87490.1|87539.3|87489.3|87540.1|87490.1|87537.7|87487.7|37
1633940690000|2021-10-11 08:24:50|87539.4|87489.4|87547.9|87497.9|87548.1|87498.1|87539.4|87489.4|41
1633940700000|2021-10-11 08:25:00|87548.5|87498.5|87553.6|87503.6|87557.5|87518.7|87542.8|87498.5|56
1633940710000|2021-10-11 08:25:10|87552.2|87502.2|87549.6|87499.6|87552.2|87502.2|87547.7|87497.7|43
1633940720000|2021-10-11 08:25:20|87549.7|87499.7|87546.3|87496.3|87551.5|87501.5|87546.3|87496.3|52
1633940730000|2021-10-11 08:25:30|87545.6|87495.6|87553.4|87503.4|87553.7|87503.7|87545.4|87495.4|46
1633940740000|2021-10-11 08:25:40|87552.9|87502.9|87551.7|87501.7|87553.6|87503.6|87551.5|87501.5|28
1633940750000|2021-10-11 08:25:50|87551.6|87501.6|87549.2|87499.2|87554.9|87515.3|87540|87499.1|40
1633940760000|2021-10-11 08:26:00|87548.9|87498.9|87552.8|87502.8|87558|87508|87548.9|87498.9|64
1633940770000|2021-10-11 08:26:10|87552.6|87502.6|87556.7|87506.7|87557.1|87507.1|87552.4|87502.4|40
1633940780000|2021-10-11 08:26:20|87556.9|87506.9|87555.9|87505.9|87557.7|87507.7|87555.7|87505.7|39
1633940790000|2021-10-11 08:26:30|87556|87506|87555.1|87505.1|87556.1|87506.1|87554.7|87504.7|27
1633940800000|2021-10-11 08:26:40|87555.2|87505.2|87544.2|87519.2|87557.3|87520.3|87543.2|87505.2|23
1633940810000|2021-10-11 08:26:50|87544.1|87519.1|87554.5|87504.5|87555|87519.1|87543.7|87503.9|30
1633940820000|2021-10-11 08:27:00|87554.6|87504.6|87559|87509|87562.4|87523.6|87544|87501|63
1633940830000|2021-10-11 08:27:10|87559.3|87509.3|87561|87511|87562.2|87512.2|87558.7|87508.7|50
1633940840000|2021-10-11 08:27:20|87561.3|87511.3|87555.6|87505.6|87561.7|87518.2|87543.2|87504.9|56
1633940850000|2021-10-11 08:27:30|87555.9|87505.9|87548.7|87498.7|87557.2|87507.2|87548.7|87498.7|47
1633940860000|2021-10-11 08:27:40|87548.1|87498.1|87550.1|87500.1|87550.1|87509|87533.7|87496|37
1633940870000|2021-10-11 08:27:50|87550.2|87500.2|87570.5|87520.5|87570.5|87530.1|87550.1|87500.1|64
1633940880000|2021-10-11 08:28:00|87569.7|87519.7|87573|87523|87578.3|87537.9|87562.3|87519.7|56
1633940890000|2021-10-11 08:28:10|87572.1|87522.1|87571|87521|87573.3|87523.3|87569.1|87519.1|41
1633940900000|2021-10-11 08:28:20|87572.9|87522.9|87588.1|87538.1|87589.8|87539.8|87568.9|87518.9|47
1633940910000|2021-10-11 08:28:30|87588.3|87538.3|87572.7|87522.7|87590.4|87540.7|87560.6|87522.5|45
1633940920000|2021-10-11 08:28:40|87572.9|87522.9|87573.2|87523.2|87576.7|87535.8|87560.8|87520.8|45
1633940930000|2021-10-11 08:28:50|87572.9|87522.9|87572.4|87522.4|87573.6|87533.8|87558.5|87520.3|36
1633940940000|2021-10-11 08:29:00|87572.1|87522.1|87576.4|87526.4|87576.6|87539.3|87557.5|87519.7|46
1633940950000|2021-10-11 08:29:10|87575.7|87525.7|87580.5|87530.5|87582.1|87532.1|87574.8|87524.8|53
1633940960000|2021-10-11 08:29:20|87580.4|87530.4|87581|87531|87581.8|87531.8|87579.9|87529.9|38
1633940970000|2021-10-11 08:29:30|87580.9|87530.9|87586.1|87536.1|87586.1|87549.7|87570.6|87530.9|51
1633940980000|2021-10-11 08:29:40|87586.4|87536.4|87586.7|87536.7|87588.2|87551.9|87573.4|87534.6|49
1633940990000|2021-10-11 08:29:50|87586.6|87536.6|87586.2|87536.2|87586.9|87536.9|87583.9|87533.9|39
1633941000000|2021-10-11 08:30:00|87585.9|87535.9|87582.9|87532.9|87588.2|87550.1|87569.7|87532.9|48
1633941010000|2021-10-11 08:30:10|87582.4|87532.4|87574.2|87524.2|87584|87540.6|87565.5|87523.8|46
1633941020000|2021-10-11 08:30:20|87574.4|87524.4|87572|87522|87574.6|87524.6|87571.3|87521.3|37
1633941030000|2021-10-11 08:30:30|87572.2|87522.2|87574.1|87524.1|87574.8|87537|87553.1|87508.4|69
1633941040000|2021-10-11 08:30:40|87574.5|87524.5|87560.9|87535.9|87575.9|87538.1|87560.9|87521.8|46
1633941050000|2021-10-11 08:30:50|87560.7|87535.7|87561.7|87536.7|87562.9|87537.9|87560.2|87535.2|35
1633941060000|2021-10-11 08:31:00|87561.6|87536.6|87557.5|87532.5|87573.1|87538.4|87555.8|87520.6|38
1633941070000|2021-10-11 08:31:10|87557|87532|87561.4|87536.4|87573.4|87537.9|87555.3|87516.6|44
1633941080000|2021-10-11 08:31:20|87561.3|87536.3|87565|87540|87579.5|87541.4|87557.9|87518.8|57
1633941090000|2021-10-11 08:31:30|87565.1|87540.1|87577.8|87527.8|87578.1|87540.1|87564.4|87526.3|33
1633941100000|2021-10-11 08:31:40|87578.6|87528.6|87579.8|87529.8|87580.9|87543.3|87563.8|87526.2|34
1633941110000|2021-10-11 08:31:50|87580.9|87530.9|87582.2|87532.2|87583.6|87546.6|87570.9|87529.2|29
1633941120000|2021-10-11 08:32:00|87581|87531|87577.4|87527.4|87581|87531|87577.3|87527.3|35
1633941130000|2021-10-11 08:32:10|87577.5|87527.5|87584.2|87534.2|87584.6|87548.2|87571.8|87526.7|33
1633941140000|2021-10-11 08:32:20|87585.6|87535.6|87588.4|87538.4|87588.4|87538.4|87583.3|87533.3|27
1633941150000|2021-10-11 08:32:30|87587.7|87537.7|87586.8|87536.8|87587.7|87537.7|87585|87535|31
1633941160000|2021-10-11 08:32:40|87587.4|87537.4|87581|87531|87587.4|87543.3|87564.6|87530.1|40
1633941170000|2021-10-11 08:32:50|87581.6|87531.6|87579|87529|87584|87534|87578.6|87528.6|40
1633941180000|2021-10-11 08:33:00|87579.1|87529.1|87567.8|87517.8|87579.3|87529.3|87566.9|87516.9|52
1633941190000|2021-10-11 08:33:10|87567.5|87517.5|87567.5|87517.5|87568.6|87518.6|87564|87514|50
1633941200000|2021-10-11 08:33:20|87567.2|87517.2|87542.8|87492.8|87567.2|87517.2|87541.2|87491.2|53
1633941210000|2021-10-11 08:33:30|87542.7|87492.7|87537.6|87487.6|87545.3|87495.3|87535.3|87485.3|57
1633941220000|2021-10-11 08:33:40|87537.7|87487.7|87543.9|87493.9|87545|87495|87537.6|87487.6|38
1633941230000|2021-10-11 08:33:50|87544.1|87494.1|87539|87489|87544.3|87494.3|87538.5|87488.5|41
1633941240000|2021-10-11 08:34:00|87538.8|87488.8|87527.6|87477.6|87538.8|87488.8|87526.7|87476.7|47
1633941250000|2021-10-11 08:34:10|87527.1|87477.1|87523|87473|87527.2|87477.2|87522.2|87472.2|36
1633941260000|2021-10-11 08:34:20|87522.7|87472.7|87512|87462|87523.1|87473.1|87511.2|87461.2|53
1633941270000|2021-10-11 08:34:30|87512.1|87462.1|87518|87468|87519.1|87469.1|87512.1|87462.1|45
1633941280000|2021-10-11 08:34:40|87517.9|87467.9|87517|87467|87521|87471|87515.4|87465.4|54
1633941290000|2021-10-11 08:34:50|87516.8|87466.8|87525.9|87475.9|87531.1|87488.6|87513.6|87465.6|55
1633941300000|2021-10-11 08:35:00|87525.7|87475.7|87525.3|87475.3|87528|87478|87523.4|87473.4|51
1633941310000|2021-10-11 08:35:10|87525.4|87475.4|87525.7|87475.7|87526.6|87476.6|87525.4|87475.4|30
1633941320000|2021-10-11 08:35:20|87526.3|87476.3|87533.3|87483.3|87534.5|87484.5|87526.1|87476.1|43
1633941330000|2021-10-11 08:35:30|87533.4|87483.4|87532.1|87482.1|87533.4|87483.4|87530.1|87480.1|38
1633941340000|2021-10-11 08:35:40|87532|87482|87532.5|87482.5|87533.2|87483.2|87530.2|87480.2|38
1633941350000|2021-10-11 08:35:50|87532.4|87482.4|87530.1|87480.1|87532.6|87482.6|87529.7|87479.7|30
1633941360000|2021-10-11 08:36:00|87530.8|87480.8|87529.3|87479.3|87530.9|87480.9|87528.6|87478.6|34
1633941370000|2021-10-11 08:36:10|87529.1|87479.1|87533.6|87483.6|87534.4|87484.4|87529.1|87479.1|38
1633941380000|2021-10-11 08:36:20|87534|87484|87533.2|87483.2|87535.3|87485.3|87532.7|87482.7|50
1633941390000|2021-10-11 08:36:30|87535.4|87485.4|87534.5|87484.5|87535.7|87485.7|87534.1|87484.1|37
1633941400000|2021-10-11 08:36:40|87535|87485|87531.8|87481.8|87535.3|87485.3|87531.7|87481.7|32
1633941410000|2021-10-11 08:36:50|87532.1|87482.1|87529.9|87479.9|87532.7|87482.7|87527.2|87477.2|44
1633941420000|2021-10-11 08:37:00|87530.3|87480.3|87529|87479|87532.9|87482.9|87528.6|87478.6|44
1633941430000|2021-10-11 08:37:10|87528.9|87478.9|87529.6|87479.6|87530.1|87480.1|87528.9|87478.9|19
1633941440000|2021-10-11 08:37:20|87529.5|87479.5|87526.9|87476.9|87529.7|87479.7|87526.8|87476.8|19
1633941450000|2021-10-11 08:37:30|87526.8|87476.8|87528.3|87478.3|87529.4|87479.4|87526.6|87476.6|19
1633941460000|2021-10-11 08:37:40|87527.9|87477.9|87523.8|87473.8|87527.9|87477.9|87523.8|87473.8|30
1633941470000|2021-10-11 08:37:50|87523.4|87473.4|87520|87470|87524.3|87474.3|87520|87470|37
1633941480000|2021-10-11 08:38:00|87519.8|87469.8|87517.2|87467.2|87520.4|87470.4|87517.2|87467.2|41
1633941490000|2021-10-11 08:38:10|87517.4|87467.4|87514.9|87464.9|87517.7|87467.7|87514.5|87464.5|32
1633941500000|2021-10-11 08:38:20|87514.8|87464.8|87515.3|87465.3|87515.6|87465.6|87514.8|87464.8|10
1633941510000|2021-10-11 08:38:30|87515.2|87465.2|87515|87465|87516.8|87466.8|87514.8|87464.8|13
1633941520000|2021-10-11 08:38:40|87515.3|87465.3|87511.2|87461.2|87515.4|87465.4|87510.6|87460.6|28
1633941530000|2021-10-11 08:38:50|87510.9|87460.9|87512.7|87462.7|87513.3|87463.3|87510.9|87460.9|29
1633941540000|2021-10-11 08:39:00|87512.2|87462.2|87509.1|87459.1|87512.4|87462.4|87507.6|87457.6|34
1633941550000|2021-10-11 08:39:10|87508.8|87458.8|87506.5|87456.5|87509.8|87459.8|87504.8|87454.8|49
1633941560000|2021-10-11 08:39:20|87506.1|87456.1|87506.4|87456.4|87507.9|87457.9|87505|87455|28
1633941570000|2021-10-11 08:39:30|87506.5|87456.5|87503|87453|87506.5|87456.5|87502.9|87452.9|43
1633941580000|2021-10-11 08:39:40|87503.1|87453.1|87503|87453|87505|87455|87497.6|87447.6|38
1633941590000|2021-10-11 08:39:50|87503.2|87453.2|87506.3|87456.3|87507.1|87457.1|87501.9|87451.9|44
1633941600000|2021-10-11 08:40:00|87504.5|87454.5|87502.5|87452.5|87506.5|87456.5|87501.5|87451.5|38
1633941610000|2021-10-11 08:40:10|87502.9|87452.9|87503.3|87453.3|87505.9|87455.9|87501.3|87451.3|25
1633941620000|2021-10-11 08:40:20|87503.8|87453.8|87503.3|87453.3|87504.2|87454.2|87501.1|87451.1|29
1633941630000|2021-10-11 08:40:30|87502.6|87452.6|87503.4|87453.4|87505.1|87455.1|87502.3|87452.3|39
1633941640000|2021-10-11 08:40:40|87504.7|87454.7|87504.4|87454.4|87505.2|87455.2|87503.7|87453.7|24
1633941650000|2021-10-11 08:40:50|87503.8|87453.8|87510.2|87460.2|87510.2|87460.2|87501.1|87451.1|42
1633941660000|2021-10-11 08:41:00|87510.8|87460.8|87510.3|87460.3|87512.5|87462.5|87508.7|87458.7|39
1633941670000|2021-10-11 08:41:10|87510.1|87460.1|87514.3|87464.3|87515.8|87465.8|87509.2|87459.2|37
1633941680000|2021-10-11 08:41:20|87514.6|87464.6|87508.4|87458.4|87514.6|87464.6|87508.1|87458.1|29
1633941690000|2021-10-11 08:41:30|87509.1|87459.1|87507.4|87457.4|87511.2|87461.2|87507.2|87457.2|36
1633941700000|2021-10-11 08:41:40|87507.8|87457.8|87505.1|87455.1|87507.8|87457.8|87504.8|87454.8|29
1633941710000|2021-10-11 08:41:50|87505.3|87455.3|87502.8|87452.8|87507.1|87457.1|87502.1|87452.1|36
1633941720000|2021-10-11 08:42:00|87502.6|87452.6|87501.7|87451.7|87503.9|87453.9|87499.3|87449.3|43
1633941730000|2021-10-11 08:42:10|87501.8|87451.8|87502.9|87452.9|87503.5|87453.5|87501.8|87451.8|24
1633941740000|2021-10-11 08:42:20|87502.7|87452.7|87498.5|87448.5|87504.8|87454.8|87498.3|87448.3|40
1633941750000|2021-10-11 08:42:30|87498.4|87448.4|87495.3|87445.3|87499.4|87449.4|87494.1|87444.1|31
1633941760000|2021-10-11 08:42:40|87495.7|87445.7|87494.9|87444.9|87496|87446|87493.7|87443.7|28
1633941770000|2021-10-11 08:42:50|87495|87445|87490.5|87440.5|87495.2|87445.2|87490.5|87440.5|43
1633941780000|2021-10-11 08:43:00|87490.9|87440.9|87488.1|87438.1|87491.1|87441.1|87486.1|87436.1|41
1633941790000|2021-10-11 08:43:10|87487.9|87437.9|87490.7|87440.7|87491.9|87441.9|87487.9|87437.9|26
1633941800000|2021-10-11 08:43:20|87490.6|87440.6|87488.2|87438.2|87490.6|87440.6|87487.9|87437.9|25
1633941810000|2021-10-11 08:43:30|87488.5|87438.5|87482|87432|87488.5|87438.5|87481.5|87431.5|28
1633941820000|2021-10-11 08:43:40|87482.3|87432.3|87481.9|87431.9|87483.5|87445.4|87469.6|87430.8|37
1633941830000|2021-10-11 08:43:50|87481|87431|87478.3|87428.3|87483.5|87443.9|87468.8|87428|38
1633941840000|2021-10-11 08:44:00|87478.5|87428.5|87478.3|87428.3|87481.6|87441.7|87464.5|87427.2|41
1633941850000|2021-10-11 08:44:10|87477.9|87427.9|87476|87426|87483.9|87442.4|87465.7|87425.4|48
1633941860000|2021-10-11 08:44:20|87476.2|87426.2|87480.5|87430.5|87480.9|87443|87466|87425.9|34
1633941870000|2021-10-11 08:44:30|87481.5|87431.5|87483.2|87433.2|87485.8|87448.3|87467.6|87430|37
1633941880000|2021-10-11 08:44:40|87482.8|87432.8|87485.3|87435.3|87485.6|87447.7|87472|87431.4|28
1633941890000|2021-10-11 08:44:50|87485.2|87435.2|87480.6|87430.6|87486.2|87445|87469.8|87430.3|38
1633941900000|2021-10-11 08:45:00|87480.7|87430.7|87477.6|87427.6|87480.8|87430.8|87476.8|87426.8|37
1633941910000|2021-10-11 08:45:10|87477.4|87427.4|87477.4|87427.4|87480.2|87430.2|87477.2|87427.2|40
1633941920000|2021-10-11 08:45:20|87477.2|87427.2|87478.9|87428.9|87479.7|87429.7|87475.9|87425.9|44
1633941930000|2021-10-11 08:45:30|87479|87429|87478.6|87428.6|87481.3|87431.3|87477.5|87427.5|40
1633941940000|2021-10-11 08:45:40|87478.1|87428.1|87494.8|87444.8|87494.8|87449.1|87474.1|87426|55
1633941950000|2021-10-11 08:45:50|87494.1|87444.1|87489.4|87439.4|87496.3|87454.3|87479|87438.2|45
1633941960000|2021-10-11 08:46:00|87489.2|87439.2|87489.9|87439.9|87489.9|87439.9|87489.1|87439.1|24
1633941970000|2021-10-11 08:46:10|87489.8|87439.8|87490.4|87440.4|87490.4|87440.4|87489.2|87439.2|17
1633941980000|2021-10-11 08:46:20|87490.2|87440.2|87492.1|87442.1|87493.3|87443.3|87489.7|87439.7|31
1633941990000|2021-10-11 08:46:30|87492.2|87442.2|87492.2|87442.2|87492.7|87442.7|87491.8|87441.8|22
1633942000000|2021-10-11 08:46:40|87491.9|87441.9|87493.4|87443.4|87495.5|87445.5|87490.3|87440.3|31
1633942010000|2021-10-11 08:46:50|87494.5|87444.5|87496.3|87446.3|87499.2|87449.2|87493.8|87443.8|31
1633942020000|2021-10-11 08:47:00|87496.6|87446.6|87493.4|87443.4|87496.6|87455.4|87479.7|87442.3|46
1633942030000|2021-10-11 08:47:10|87494|87444|87493.8|87443.8|87494.4|87444.4|87492.4|87442.4|36
1633942040000|2021-10-11 08:47:20|87494.3|87444.3|87494.3|87444.3|87494.4|87444.4|87493|87443|25
1633942050000|2021-10-11 08:47:30|87494.2|87444.2|87486.9|87461.9|87498.5|87461.9|87479.2|87442.2|43
1633942060000|2021-10-11 08:47:40|87484.9|87459.9|87481.1|87456.1|87501.3|87463.8|87481.1|87445.3|40
1633942070000|2021-10-11 08:47:50|87481|87456|87498.3|87448.3|87499.3|87462.4|87480.3|87441.5|46
1633942080000|2021-10-11 08:48:00|87498.2|87448.2|87498.4|87448.4|87501.5|87451.5|87497.7|87447.7|47
1633942090000|2021-10-11 08:48:10|87498.3|87448.3|87502.1|87452.1|87502.7|87452.7|87496.3|87446.3|44
1633942100000|2021-10-11 08:48:20|87502|87452|87503.8|87453.8|87505.4|87465.2|87490|87450.9|51
1633942110000|2021-10-11 08:48:30|87503.5|87453.5|87504.5|87454.5|87504.6|87454.6|87498.6|87448.6|40
1633942120000|2021-10-11 08:48:40|87504.3|87454.3|87503.5|87453.5|87505.8|87455.8|87502.7|87452.7|36
1633942130000|2021-10-11 08:48:50|87503.4|87453.4|87496.8|87446.8|87503.5|87453.5|87495.5|87445.5|42
1633942140000|2021-10-11 08:49:00|87497.3|87447.3|87498.3|87448.3|87498.9|87448.9|87497.3|87447.3|31
1633942150000|2021-10-11 08:49:10|87498.4|87448.4|87507.3|87457.3|87508.9|87458.9|87498.3|87448.3|44
1633942160000|2021-10-11 08:49:20|87507.1|87457.1|87512.6|87462.6|87513.6|87463.6|87507.1|87457.1|41
1633942170000|2021-10-11 08:49:30|87512.2|87462.2|87512|87462|87513.3|87463.3|87512|87462|20
1633942180000|2021-10-11 08:49:40|87513.6|87463.6|87501.7|87476.7|87515.4|87476.9|87499.9|87463.1|27
1633942190000|2021-10-11 08:49:50|87501.6|87476.6|87511.2|87461.2|87512.9|87476.6|87500|87460.8|32
1633942200000|2021-10-11 08:50:00|87510.7|87460.7|87508.6|87483.6|87521.8|87485.4|87508.6|87460.7|57
1633942210000|2021-10-11 08:50:10|87509.4|87484.4|87506.4|87481.4|87520|87485|87505.7|87467.7|53
1633942220000|2021-10-11 08:50:20|87505.4|87480.4|87516.7|87466.7|87520|87482.1|87505.4|87466.7|41
1633942230000|2021-10-11 08:50:30|87516.4|87466.4|87517.5|87467.5|87518.4|87468.4|87513.4|87463.4|35
1633942240000|2021-10-11 08:50:40|87517.9|87467.9|87519|87469|87519.1|87469.1|87516.6|87466.6|26
1633942250000|2021-10-11 08:50:50|87519.1|87469.1|87519.9|87469.9|87521.5|87471.5|87518.1|87468.1|25
1633942260000|2021-10-11 08:51:00|87520.1|87470.1|87516.8|87466.8|87521.3|87480.9|87503.7|87466.5|44
1633942270000|2021-10-11 08:51:10|87517.3|87467.3|87515.9|87465.9|87517.4|87467.4|87515.8|87465.8|20
1633942280000|2021-10-11 08:51:20|87515.7|87465.7|87515|87465|87516.2|87466.2|87515|87465|17
1633942290000|2021-10-11 08:51:30|87515.8|87465.8|87510.8|87460.8|87515.8|87465.8|87510.2|87460.2|35
1633942300000|2021-10-11 08:51:40|87510.9|87460.9|87511.7|87461.7|87511.7|87461.7|87508|87458|29
1633942310000|2021-10-11 08:51:50|87510.7|87460.7|87510.5|87460.5|87511.5|87461.5|87509.4|87459.4|26
1633942320000|2021-10-11 08:52:00|87510.8|87460.8|87510|87460|87511.6|87461.6|87508.9|87458.9|30
1633942330000|2021-10-11 08:52:10|87509.9|87459.9|87508|87458|87510.1|87460.1|87506.3|87456.3|28
1633942340000|2021-10-11 08:52:20|87507.9|87457.9|87509|87459|87509.6|87459.6|87507.1|87457.1|27
1633942350000|2021-10-11 08:52:30|87509.4|87459.4|87506.1|87456.1|87509.7|87469.1|87493|87456|21
1633942360000|2021-10-11 08:52:40|87506.6|87456.6|87504.5|87454.5|87507.4|87469.4|87492.7|87453.4|39
1633942370000|2021-10-11 08:52:50|87505.5|87455.5|87492.4|87467.4|87505.5|87468|87492.2|87452.2|45
1633942380000|2021-10-11 08:53:00|87491.2|87466.2|87505.2|87455.2|87505.2|87467.4|87491.1|87452.4|27
1633942390000|2021-10-11 08:53:10|87494.1|87469.1|87507.2|87457.2|87507.6|87469.1|87492.9|87455.8|39
1633942400000|2021-10-11 08:53:20|87507.7|87457.7|87496|87471|87507.7|87471.3|87489.5|87453.7|45
1633942410000|2021-10-11 08:53:30|87496.1|87471.1|87494.9|87469.9|87509.6|87472.2|87494.9|87457.5|23
1633942420000|2021-10-11 08:53:40|87507.4|87457.4|87505.3|87455.3|87507.4|87457.4|87505.3|87455.3|36
1633942430000|2021-10-11 08:53:50|87505|87455|87492.2|87467.2|87505|87467.9|87490.4|87452|35
1633942440000|2021-10-11 08:54:00|87491.8|87466.8|87499.5|87449.5|87503.4|87467.3|87486.8|87449.5|31
1633942450000|2021-10-11 08:54:10|87499.1|87449.1|87493.5|87443.5|87501.5|87465.2|87489.1|87442.7|42
1633942460000|2021-10-11 08:54:20|87492.7|87442.7|87495.8|87445.8|87496.1|87459.1|87483.4|87442.5|21
1633942470000|2021-10-11 08:54:30|87496|87446|87480|87455|87496|87455|87480|87441.6|47
1633942480000|2021-10-11 08:54:40|87479.6|87454.6|87498.3|87448.3|87498.7|87455.3|87479.5|87441.6|36
1633942490000|2021-10-11 08:54:50|87498.2|87448.2|87498.2|87448.2|87499.7|87449.7|87498.1|87448.1|32
1633942500000|2021-10-11 08:55:00|87498.3|87448.3|87497.5|87447.5|87499.6|87449.6|87497.4|87447.4|33
1633942510000|2021-10-11 08:55:10|87497.2|87447.2|87499.1|87449.1|87500.6|87450.6|87492.5|87442.5|43
1633942520000|2021-10-11 08:55:20|87499.5|87449.5|87498.7|87448.7|87499.7|87449.7|87497.7|87447.7|23
1633942530000|2021-10-11 08:55:30|87498.1|87448.1|87498.3|87448.3|87499|87449|87498.1|87448.1|18
1633942540000|2021-10-11 08:55:40|87498.8|87448.8|87497.9|87447.9|87499|87449|87496.4|87446.4|24
1633942550000|2021-10-11 08:55:50|87497.4|87447.4|87497.4|87447.4|87498.7|87448.7|87497.2|87447.2|11
1633942560000|2021-10-11 08:56:00|87497.7|87447.7|87498.5|87448.5|87498.5|87448.5|87497.5|87447.5|21
1633942570000|2021-10-11 08:56:10|87498.4|87448.4|87497.8|87447.8|87499.4|87449.4|87497.8|87447.8|24
1633942580000|2021-10-11 08:56:20|87498.2|87448.2|87502.5|87452.5|87504.6|87467|87486.2|87447.9|36
1633942590000|2021-10-11 08:56:30|87502.6|87452.6|87501.9|87451.9|87503.3|87453.3|87501.5|87451.5|25
1633942600000|2021-10-11 08:56:40|87503|87453|87501|87451|87503.5|87462.1|87486.7|87448.6|37
1633942610000|2021-10-11 08:56:50|87501.7|87451.7|87500.2|87450.2|87502|87452|87499.8|87449.8|31
1633942620000|2021-10-11 08:57:00|87500.4|87450.4|87501.5|87451.5|87501.5|87451.5|87499.8|87449.8|18
1633942630000|2021-10-11 08:57:10|87501.3|87451.3|87500.3|87450.3|87501.7|87451.7|87498|87448|39
1633942640000|2021-10-11 08:57:20|87500.9|87450.9|87503.9|87453.9|87504.1|87454.1|87499.8|87449.8|36
1633942650000|2021-10-11 08:57:30|87504.3|87454.3|87504.3|87454.3|87505.5|87455.5|87501.7|87451.7|35
1633942660000|2021-10-11 08:57:40|87504|87454|87483.7|87458.7|87504.5|87459.6|87481.6|87448.5|40
1633942670000|2021-10-11 08:57:50|87484.5|87459.5|87497.2|87447.2|87498.3|87459.5|87484.5|87446.2|34
1633942680000|2021-10-11 08:58:00|87497.1|87447.1|87498|87448|87498|87448|87496.5|87446.5|23
1633942690000|2021-10-11 08:58:10|87498.2|87448.2|87499|87449|87502.3|87460.9|87485.9|87445.6|46
1633942700000|2021-10-11 08:58:20|87498.8|87448.8|87498.5|87448.5|87500.8|87450.8|87498.5|87448.5|27
1633942710000|2021-10-11 08:58:30|87500.1|87450.1|87503.4|87453.4|87505.3|87455.3|87500.1|87450.1|32
1633942720000|2021-10-11 08:58:40|87503.5|87453.5|87504.3|87454.3|87505.1|87455.1|87502.8|87452.8|25
1633942730000|2021-10-11 08:58:50|87504|87454|87509.8|87459.8|87511.9|87465.3|87490.3|87451.2|45
1633942740000|2021-10-11 08:59:00|87509.5|87459.5|87516.2|87466.2|87516.8|87466.8|87508.9|87458.9|57
1633942750000|2021-10-11 08:59:10|87516|87466|87517.1|87467.1|87517.6|87467.6|87515|87465|40
1633942760000|2021-10-11 08:59:20|87517.2|87467.2|87513.9|87463.9|87518.8|87468.8|87512.8|87462.8|46
1633942770000|2021-10-11 08:59:30|87514.2|87464.2|87511.7|87461.7|87514.3|87464.3|87511.7|87461.7|40
1633942780000|2021-10-11 08:59:40|87512.1|87462.1|87512.1|87462.1|87513.1|87463.1|87510.7|87460.7|40
1633942790000|2021-10-11 08:59:50|87512.3|87462.3|87512.3|87462.3|87512.7|87462.7|87510.7|87460.7|37
1633942800000|2021-10-11 09:00:00|87512.2|87462.2|87512.8|87462.8|87515.5|87465.5|87511.5|87461.5|46
1633942810000|2021-10-11 09:00:10|87512.7|87462.7|87510.8|87460.8|87512.8|87462.8|87508.5|87458.5|44
1633942820000|2021-10-11 09:00:20|87509.3|87459.3|87504.8|87454.8|87511.8|87461.8|87504.2|87454.2|38
1633942830000|2021-10-11 09:00:30|87504.9|87454.9|87506.1|87456.1|87506.2|87456.2|87503.5|87453.5|37
1633942840000|2021-10-11 09:00:40|87505.4|87455.4|87500.5|87450.5|87505.5|87455.5|87498.9|87448.9|50
1633942850000|2021-10-11 09:00:50|87500.1|87450.1|87499.5|87449.5|87500.9|87450.9|87499.4|87449.4|28
1633942860000|2021-10-11 09:01:00|87499.6|87449.6|87502.8|87452.8|87502.8|87452.8|87499.2|87449.2|39
1633942870000|2021-10-11 09:01:10|87502.6|87452.6|87498.6|87448.6|87502.6|87452.6|87498.6|87448.6|39
1633942880000|2021-10-11 09:01:20|87497.6|87447.6|87486|87436|87498.4|87448.4|87484.9|87434.9|41
1633942890000|2021-10-11 09:01:30|87486.3|87436.3|87485.6|87435.6|87487.2|87437.2|87482.9|87432.9|31
1633942900000|2021-10-11 09:01:40|87484.4|87434.4|87489.9|87439.9|87491.5|87441.5|87484.4|87434.4|38
1633942910000|2021-10-11 09:01:50|87490.4|87440.4|87497.7|87447.7|87497.7|87447.7|87490.4|87440.4|30
1633942920000|2021-10-11 09:02:00|87497.5|87447.5|87505.7|87455.7|87506.2|87456.2|87495.6|87445.6|54
1633942930000|2021-10-11 09:02:10|87505.8|87455.8|87507.7|87457.7|87509.3|87459.3|87504.5|87454.5|44
1633942940000|2021-10-11 09:02:20|87507.6|87457.6|87510.9|87460.9|87511.7|87461.7|87507.6|87457.6|42
1633942950000|2021-10-11 09:02:30|87511.1|87461.1|87508.2|87458.2|87512.2|87462.2|87507.9|87457.9|53
1633942960000|2021-10-11 09:02:40|87507.9|87457.9|87509.8|87459.8|87511.7|87461.7|87504.5|87454.5|40
1633942970000|2021-10-11 09:02:50|87509.9|87459.9|87518|87468|87521.2|87471.2|87509.9|87459.9|38
1633942980000|2021-10-11 09:03:00|87518.2|87468.2|87519.6|87469.6|87519.6|87469.6|87514.7|87464.7|47
1633942990000|2021-10-11 09:03:10|87521.4|87471.4|87518.2|87468.2|87523.8|87473.8|87516.7|87466.7|41
1633943000000|2021-10-11 09:03:20|87517.3|87467.3|87518.6|87468.6|87520|87470|87517.3|87467.3|31
1633943010000|2021-10-11 09:03:30|87518.5|87468.5|87517.7|87467.7|87519.8|87469.8|87514.3|87464.3|38
1633943020000|2021-10-11 09:03:40|87516.5|87466.5|87517.6|87467.6|87518.4|87468.4|87516.1|87466.1|41
1633943030000|2021-10-11 09:03:50|87517.8|87467.8|87518.3|87468.3|87518.8|87468.8|87517.3|87467.3|30
1633943040000|2021-10-11 09:04:00|87518.7|87468.7|87516.8|87466.8|87519|87469|87515.9|87465.9|46
1633943050000|2021-10-11 09:04:10|87516.6|87466.6|87518|87468|87518.2|87468.2|87516|87466|31
1633943060000|2021-10-11 09:04:20|87518.2|87468.2|87518.1|87468.1|87520.2|87470.2|87517.7|87467.7|41
1633943070000|2021-10-11 09:04:30|87518.2|87468.2|87517.2|87467.2|87518.5|87468.5|87516.3|87466.3|36
1633943080000|2021-10-11 09:04:40|87517.5|87467.5|87515.2|87465.2|87518.3|87468.3|87513.9|87463.9|49
1633943090000|2021-10-11 09:04:50|87515.5|87465.5|87515.2|87465.2|87515.8|87465.8|87514.4|87464.4|34
1633943100000|2021-10-11 09:05:00|87514.1|87464.1|87513.5|87463.5|87514.9|87464.9|87511.1|87461.1|41
1633943110000|2021-10-11 09:05:10|87512.5|87462.5|87515.9|87465.9|87516.8|87466.8|87512.5|87462.5|32
1633943120000|2021-10-11 09:05:20|87515.8|87465.8|87516|87466|87516.4|87466.4|87513|87463|35
1633943130000|2021-10-11 09:05:30|87515.3|87465.3|87515.3|87465.3|87516.5|87466.5|87514.7|87464.7|28
1633943140000|2021-10-11 09:05:40|87516.2|87466.2|87514.8|87464.8|87516.2|87466.2|87513.2|87463.2|29
1633943150000|2021-10-11 09:05:50|87515.6|87465.6|87513.6|87463.6|87516|87466|87512.7|87462.7|30
1633943160000|2021-10-11 09:06:00|87514.3|87464.3|87514.5|87464.5|87515.6|87465.6|87512.3|87462.3|37
1633943170000|2021-10-11 09:06:10|87514.4|87464.4|87517.2|87467.2|87517.2|87482.7|87502.8|87464.2|44
1633943180000|2021-10-11 09:06:20|87518.1|87468.1|87503.4|87478.4|87518.1|87479.6|87503.1|87464.9|26
1633943190000|2021-10-11 09:06:30|87515.1|87465.1|87517.2|87467.2|87518|87483|87504.9|87464.9|37
1633943200000|2021-10-11 09:06:40|87517|87467|87505.6|87480.6|87521.2|87485.5|87505.3|87462.3|56
1633943210000|2021-10-11 09:06:50|87517.9|87467.9|87518.7|87468.7|87521|87483.1|87508.1|87465.2|52
1633943220000|2021-10-11 09:07:00|87518.8|87468.8|87518.4|87468.4|87518.9|87468.9|87517.5|87467.5|34
1633943230000|2021-10-11 09:07:10|87518.2|87468.2|87519.2|87469.2|87522.8|87481.9|87506.6|87467|53
1633943240000|2021-10-11 09:07:20|87519.8|87469.8|87523.3|87473.3|87523.3|87473.3|87518.4|87468.4|51
1633943250000|2021-10-11 09:07:30|87515.2|87490.2|87531.8|87481.8|87533.4|87490.2|87512.3|87474.8|45
1633943260000|2021-10-11 09:07:40|87531.6|87481.6|87531.3|87481.3|87532.6|87482.6|87531.1|87481.1|34
1633943270000|2021-10-11 09:07:50|87531.4|87481.4|87541.1|87491.1|87543.4|87493.4|87531.3|87481.3|27
1633943280000|2021-10-11 09:08:00|87540.7|87490.7|87544.7|87494.7|87544.7|87494.7|87540|87490|43
1633943290000|2021-10-11 09:08:10|87544.8|87494.8|87545.8|87495.8|87547.3|87497.3|87543.2|87493.2|48
1633943300000|2021-10-11 09:08:20|87545.7|87495.7|87540.8|87490.8|87545.8|87495.8|87538.2|87488.2|51
1633943310000|2021-10-11 09:08:30|87540.6|87490.6|87534.4|87484.4|87543.5|87493.5|87534.4|87484.4|46
1633943320000|2021-10-11 09:08:40|87538.8|87488.8|87540.7|87490.7|87540.8|87490.8|87538.4|87488.4|42
1633943330000|2021-10-11 09:08:50|87540.8|87490.8|87537|87487|87540.9|87490.9|87534.6|87484.6|31
1633943340000|2021-10-11 09:09:00|87536.7|87486.7|87540.9|87490.9|87542.3|87492.3|87535.4|87485.4|58
1633943350000|2021-10-11 09:09:10|87540.2|87490.2|87540|87490|87540.9|87490.9|87539.1|87489.1|41
1633943360000|2021-10-11 09:09:20|87540.4|87490.4|87543.3|87493.3|87544.8|87494.8|87539.9|87489.9|35
1633943370000|2021-10-11 09:09:30|87541.6|87491.6|87538.3|87488.3|87542.8|87500.2|87524.6|87487.5|38
1633943380000|2021-10-11 09:09:40|87537.8|87487.8|87539.7|87489.7|87540.5|87490.5|87537.2|87487.2|42
1633943390000|2021-10-11 09:09:50|87540.3|87490.3|87541.4|87491.4|87541.8|87491.8|87540.3|87490.3|27
1633943400000|2021-10-11 09:10:00|87541.3|87491.3|87541.8|87491.8|87541.8|87491.8|87540|87490|28
1633943410000|2021-10-11 09:10:10|87540.9|87490.9|87541.3|87491.3|87541.3|87491.3|87539.4|87489.4|24
1633943420000|2021-10-11 09:10:20|87542.1|87492.1|87538.1|87488.1|87542.1|87505.1|87524.9|87487.8|47
1633943430000|2021-10-11 09:10:30|87536.6|87486.6|87535.1|87485.1|87537.1|87500.1|87522.1|87485|44
1633943440000|2021-10-11 09:10:40|87535.3|87485.3|87518.9|87493.9|87536.8|87496.7|87518.4|87484.8|38
1633943450000|2021-10-11 09:10:50|87519.1|87494.1|87519.8|87494.8|87520.8|87495.8|87519.1|87494.1|21
1633943460000|2021-10-11 09:11:00|87535.2|87485.2|87520.9|87495.9|87536.2|87497.4|87519.9|87484.8|30
1633943470000|2021-10-11 09:11:10|87520.8|87495.8|87520.9|87495.9|87522.2|87497.2|87520.3|87495.3|28
1633943480000|2021-10-11 09:11:20|87519.9|87494.9|87521.9|87496.9|87522.8|87497.8|87519.9|87494.9|31
1633943490000|2021-10-11 09:11:30|87522|87497|87535.8|87485.8|87535.8|87497.8|87521.4|87484.7|28
1633943500000|2021-10-11 09:11:40|87535.5|87485.5|87535.9|87485.9|87536.3|87486.3|87535.1|87485.1|26
1633943510000|2021-10-11 09:11:50|87535.4|87485.4|87533.7|87483.7|87535.5|87485.5|87532.9|87482.9|27
1633943520000|2021-10-11 09:12:00|87533.1|87483.1|87530.9|87480.9|87534|87484|87530.8|87480.8|48
1633943530000|2021-10-11 09:12:10|87530.7|87480.7|87534.3|87484.3|87534.3|87484.3|87530.7|87480.7|35
1633943540000|2021-10-11 09:12:20|87533.9|87483.9|87532.2|87482.2|87534.2|87484.2|87531.2|87481.2|33
1633943550000|2021-10-11 09:12:30|87532.1|87482.1|87532|87482|87532.9|87482.9|87531.4|87481.4|32
1633943560000|2021-10-11 09:12:40|87531.8|87481.8|87528.1|87478.1|87531.8|87481.8|87527|87477|32
1633943570000|2021-10-11 09:12:50|87528.8|87478.8|87535|87485|87535|87498.6|87523.3|87477.5|46
1633943580000|2021-10-11 09:13:00|87534.8|87484.8|87533.3|87483.3|87537.6|87487.6|87532.9|87482.9|44
1633943590000|2021-10-11 09:13:10|87533.2|87483.2|87542.7|87492.7|87542.7|87492.7|87533.2|87483.2|47
1633943600000|2021-10-11 09:13:20|87542.6|87492.6|87541.7|87491.7|87545.4|87495.4|87541.7|87491.7|43
1633943610000|2021-10-11 09:13:30|87542.3|87492.3|87541.9|87491.9|87543.8|87493.8|87541.9|87491.9|38
1633943620000|2021-10-11 09:13:40|87541.8|87491.8|87544.4|87494.4|87545.7|87495.7|87541.8|87491.8|36
1633943630000|2021-10-11 09:13:50|87544.7|87494.7|87544.4|87494.4|87547.2|87497.2|87541.5|87491.5|38
1633943640000|2021-10-11 09:14:00|87544.2|87494.2|87541.8|87491.8|87547|87497|87541.4|87491.4|43
1633943650000|2021-10-11 09:14:10|87541.6|87491.6|87546.7|87496.7|87546.9|87496.9|87541.6|87491.6|35
1633943660000|2021-10-11 09:14:20|87546.5|87496.5|87552.4|87502.4|87552.8|87511.3|87535.6|87496.4|45
1633943670000|2021-10-11 09:14:30|87552|87502|87557|87507|87558|87508|87550.1|87500.1|39
1633943680000|2021-10-11 09:14:40|87556.7|87506.7|87556|87506|87561|87511|87554.1|87504.1|53
1633943690000|2021-10-11 09:14:50|87556.6|87506.6|87561.9|87511.9|87562.8|87523.6|87548.6|87506.2|46
1633943700000|2021-10-11 09:15:00|87562|87512|87562.9|87512.9|87564.6|87514.6|87561.8|87511.8|48
1633943710000|2021-10-11 09:15:10|87562.6|87512.6|87561.6|87511.6|87562.6|87512.6|87557.3|87507.3|47
1633943720000|2021-10-11 09:15:20|87562.3|87512.3|87567|87517|87571.3|87528.3|87550.8|87512.3|61
1633943730000|2021-10-11 09:15:30|87566.8|87516.8|87564.2|87514.2|87566.9|87516.9|87562|87512|49
1633943740000|2021-10-11 09:15:40|87563.8|87513.8|87584.4|87534.4|87584.5|87535.3|87560.3|87513.3|45
1633943750000|2021-10-11 09:15:50|87584.6|87534.6|87591.9|87541.9|87592.5|87542.5|87582.6|87532.6|61
1633943760000|2021-10-11 09:16:00|87592.1|87542.1|87589.4|87539.4|87593.7|87543.7|87587.9|87537.9|52
1633943770000|2021-10-11 09:16:10|87589.5|87539.5|87590.8|87540.8|87590.8|87540.8|87582.8|87532.8|57
1633943780000|2021-10-11 09:16:20|87589.5|87539.5|87595.2|87545.2|87595.4|87545.4|87587.4|87537.4|56
1633943790000|2021-10-11 09:16:30|87596.1|87546.1|87610|87560|87610|87560|87595|87545|54
1633943800000|2021-10-11 09:16:40|87609.6|87559.6|87613.8|87563.8|87613.8|87563.8|87608.7|87558.7|52
1633943810000|2021-10-11 09:16:50|87614.2|87564.2|87613.8|87563.8|87614.9|87564.9|87609.4|87559.4|53
1633943820000|2021-10-11 09:17:00|87614.1|87564.1|87613.9|87563.9|87617.8|87567.8|87612.2|87562.2|66
1633943830000|2021-10-11 09:17:10|87613.8|87563.8|87610.8|87560.8|87615.2|87565.2|87609.1|87559.1|53
1633943840000|2021-10-11 09:17:20|87611.9|87561.9|87613.1|87563.1|87613.6|87576.1|87601.1|87559.9|50
1633943850000|2021-10-11 09:17:30|87612.9|87562.9|87610.1|87560.1|87613.5|87563.5|87609.3|87559.3|30
1633943860000|2021-10-11 09:17:40|87610|87560|87604.1|87554.1|87611|87561|87602.2|87552.2|42
1633943870000|2021-10-11 09:17:50|87602.8|87552.8|87601.5|87551.5|87605|87565.6|87587.6|87547.5|52
1633943880000|2021-10-11 09:18:00|87601.9|87551.9|87596.7|87546.7|87602.4|87552.4|87595.3|87545.3|48
1633943890000|2021-10-11 09:18:10|87595.6|87545.6|87595|87545|87595.6|87545.6|87593.3|87543.3|45
1633943900000|2021-10-11 09:18:20|87596|87546|87598.7|87548.7|87598.7|87561.7|87585.9|87545.3|52
1633943910000|2021-10-11 09:18:30|87597.1|87547.1|87598.5|87548.5|87602.2|87552.2|87597.1|87547.1|43
1633943920000|2021-10-11 09:18:40|87598.7|87548.7|87599.4|87549.4|87601.4|87551.4|87597.6|87547.6|56
1633943930000|2021-10-11 09:18:50|87599.6|87549.6|87603|87553|87603|87553|87598.7|87548.7|48
1633943940000|2021-10-11 09:19:00|87603.3|87553.3|87599.1|87549.1|87605.4|87555.4|87598.8|87548.8|54
1633943950000|2021-10-11 09:19:10|87598.8|87548.8|87599.8|87549.8|87600.4|87550.4|87598.3|87548.3|38
1633943960000|2021-10-11 09:19:20|87599.9|87549.9|87588.9|87563.9|87604.7|87567.7|87588.9|87548.9|54
1633943970000|2021-10-11 09:19:30|87587.9|87562.9|87597.2|87547.2|87607.1|87562.9|87587.9|87547.2|49
1633943980000|2021-10-11 09:19:40|87597.6|87547.6|87599.5|87549.5|87601.4|87559.8|87584.6|87546.6|41
1633943990000|2021-10-11 09:19:50|87599.4|87549.4|87586.6|87561.6|87603.2|87565.9|87586.6|87548.8|46
1633944000000|2021-10-11 09:20:00|87586.7|87561.7|87601.2|87551.2|87603.5|87562.2|87585.9|87547.7|50
1633944010000|2021-10-11 09:20:10|87600.4|87550.4|87602.7|87552.7|87605.8|87555.8|87598.6|87548.6|52
1633944020000|2021-10-11 09:20:20|87603.1|87553.1|87602.7|87552.7|87604.9|87554.9|87601.4|87551.4|42
1633944030000|2021-10-11 09:20:30|87602.8|87552.8|87602.7|87552.7|87603.8|87553.8|87600.5|87550.5|52
1633944040000|2021-10-11 09:20:40|87602|87552|87599.1|87549.1|87603.2|87564.8|87589.8|87549.1|35
1633944050000|2021-10-11 09:20:50|87598.7|87548.7|87588.2|87563.2|87601.2|87563.7|87585.8|87548.7|40
1633944060000|2021-10-11 09:21:00|87590|87565|87596.9|87546.9|87597.6|87565|87585.4|87544.3|31
1633944070000|2021-10-11 09:21:10|87595.9|87545.9|87579.3|87554.3|87595.9|87557.6|87578.4|87541.8|43
1633944080000|2021-10-11 09:21:20|87580.1|87555.1|87594|87544|87596|87555.1|87580.1|87541.4|40
1633944090000|2021-10-11 09:21:30|87593|87543|87590.7|87540.7|87593|87543|87589.7|87539.7|49
1633944100000|2021-10-11 09:21:40|87590.8|87540.8|87591.5|87541.5|87594.5|87544.5|87588.1|87538.1|46
1633944110000|2021-10-11 09:21:50|87592.2|87542.2|87592.9|87542.9|87594.8|87544.8|87590.6|87540.6|36
1633944120000|2021-10-11 09:22:00|87593.8|87543.8|87598.6|87548.6|87599|87549|87592.7|87542.7|51
1633944130000|2021-10-11 09:22:10|87599.3|87549.3|87596.3|87546.3|87601.1|87551.1|87596|87546|51
1633944140000|2021-10-11 09:22:20|87595.9|87545.9|87600.3|87550.3|87603|87553|87593.9|87543.9|50
1633944150000|2021-10-11 09:22:30|87601.3|87551.3|87598.4|87548.4|87601.6|87561.2|87586.2|87543.3|51
1633944160000|2021-10-11 09:22:40|87598.3|87548.3|87598.1|87548.1|87598.6|87548.6|87595.8|87545.8|35
1633944170000|2021-10-11 09:22:50|87598.4|87548.4|87598.4|87548.4|87600|87550|87597.2|87547.2|52
1633944180000|2021-10-11 09:23:00|87598.3|87548.3|87602.5|87552.5|87604.5|87554.5|87597.4|87547.4|50
1633944190000|2021-10-11 09:23:10|87602.3|87552.3|87603.8|87553.8|87603.9|87553.9|87601.6|87551.6|36
1633944200000|2021-10-11 09:23:20|87603.6|87553.6|87601.5|87551.5|87604|87554|87600.8|87550.8|32
1633944210000|2021-10-11 09:23:30|87601.6|87551.6|87596.4|87546.4|87601.7|87551.7|87595.1|87545.1|52
1633944220000|2021-10-11 09:23:40|87596.5|87546.5|87591.1|87541.1|87597.7|87547.7|87591.1|87541.1|45
1633944230000|2021-10-11 09:23:50|87590.8|87540.8|87592.6|87542.6|87596.6|87559|87583.4|87540.8|38
1633944240000|2021-10-11 09:24:00|87592.4|87542.4|87597.6|87547.6|87597.6|87559.8|87581.6|87539.6|45
1633944250000|2021-10-11 09:24:10|87597.9|87547.9|87596.9|87546.9|87600.2|87560.3|87584|87546.4|62
1633944260000|2021-10-11 09:24:20|87597.1|87547.1|87594.1|87544.1|87597.1|87558.2|87581.8|87542.9|42
1633944270000|2021-10-11 09:24:30|87594.3|87544.3|87593|87543|87595.6|87545.6|87592.7|87542.7|35
1633944280000|2021-10-11 09:24:40|87594.8|87544.8|87591.1|87541.1|87594.8|87544.8|87588.9|87538.9|47
1633944290000|2021-10-11 09:24:50|87592|87542|87594.7|87544.7|87595.2|87559.3|87579.6|87541|42
1633944300000|2021-10-11 09:25:00|87596.5|87546.5|87594.9|87544.9|87598.1|87548.1|87593.7|87543.7|37
1633944310000|2021-10-11 09:25:10|87594.6|87544.6|87594.3|87544.3|87596.6|87546.6|87593.7|87543.7|37
1633944320000|2021-10-11 09:25:20|87594.4|87544.4|87596.5|87546.5|87598|87548|87594.2|87544.2|40
1633944330000|2021-10-11 09:25:30|87596.4|87546.4|87582.7|87532.7|87596.4|87546.4|87580|87530|34
1633944340000|2021-10-11 09:25:40|87583.7|87533.7|87582.1|87532.1|87584.8|87534.8|87579.6|87529.6|41
1633944350000|2021-10-11 09:25:50|87584.7|87534.7|87582.2|87532.2|87585.4|87548|87569.6|87531|39
1633944360000|2021-10-11 09:26:00|87582.4|87532.4|87576.7|87526.7|87582.8|87544.1|87563.1|87526.7|40
1633944370000|2021-10-11 09:26:10|87575.9|87525.9|87580|87530|87582.3|87532.3|87575.9|87525.9|45
1633944380000|2021-10-11 09:26:20|87579.7|87529.7|87577.3|87527.3|87581.1|87531.1|87577.3|87527.3|40
1633944390000|2021-10-11 09:26:30|87577.1|87527.1|87578.2|87528.2|87579.5|87529.5|87575.8|87525.8|39
1633944400000|2021-10-11 09:26:40|87577.9|87527.9|87577.6|87527.6|87578.2|87528.2|87576.8|87526.8|22
1633944410000|2021-10-11 09:26:50|87575.8|87525.8|87576.4|87526.4|87577.9|87527.9|87573.3|87523.3|43
1633944420000|2021-10-11 09:27:00|87576.3|87526.3|87575.2|87525.2|87578.4|87528.4|87574.9|87524.9|36
1633944430000|2021-10-11 09:27:10|87575.4|87525.4|87574.3|87524.3|87576.3|87526.3|87573.5|87523.5|31
1633944440000|2021-10-11 09:27:20|87574.6|87524.6|87572.7|87522.7|87577.4|87539.5|87564.1|87522.1|44
1633944450000|2021-10-11 09:27:30|87572.9|87522.9|87571.3|87521.3|87575.1|87536.7|87561.2|87521.3|41
1633944460000|2021-10-11 09:27:40|87571.8|87521.8|87571.3|87521.3|87572.9|87522.9|87571.3|87521.3|29
1633944470000|2021-10-11 09:27:50|87571.5|87521.5|87571.2|87521.2|87572.9|87522.9|87571.1|87521.1|20
1633944480000|2021-10-11 09:28:00|87572.5|87522.5|87571.7|87521.7|87572.9|87522.9|87571|87521|26
1633944490000|2021-10-11 09:28:10|87571.9|87521.9|87560|87535|87573|87535.4|87559.9|87521.9|24
1633944500000|2021-10-11 09:28:20|87559.9|87534.9|87564.5|87539.5|87577|87540.1|87559.7|87526.7|30
1633944510000|2021-10-11 09:28:30|87564.7|87539.7|87573.3|87548.3|87587.2|87549.9|87563.4|87531.8|41
1633944520000|2021-10-11 09:28:40|87575.4|87550.4|87587.3|87537.3|87588.6|87551.2|87574.1|87536.7|44
1633944530000|2021-10-11 09:28:50|87587.5|87537.5|87586.5|87536.5|87587.9|87537.9|87585|87535|33
1633944540000|2021-10-11 09:29:00|87586.7|87536.7|87582.5|87532.5|87587.1|87537.1|87582.5|87532.5|25
1633944550000|2021-10-11 09:29:10|87585.1|87535.1|87579.9|87529.9|87585.7|87535.7|87578.2|87528.2|46
1633944560000|2021-10-11 09:29:20|87581.2|87531.2|87597.3|87547.3|87598.4|87548.4|87581.2|87531.2|59
1633944570000|2021-10-11 09:29:30|87599.3|87549.3|87597.1|87547.1|87599.3|87549.3|87595.8|87545.8|41
1633944580000|2021-10-11 09:29:40|87597.2|87547.2|87596.8|87546.8|87597.9|87547.9|87596.7|87546.7|29
1633944590000|2021-10-11 09:29:50|87596.5|87546.5|87596.5|87546.5|87598.1|87560.3|87584.1|87544.1|33
1633944600000|2021-10-11 09:30:00|87596.6|87546.6|87594|87544|87596.7|87546.7|87594|87544|38
1633944610000|2021-10-11 09:30:10|87594.9|87544.9|87599.7|87549.7|87601.1|87563.3|87588.3|87544.3|35
1633944620000|2021-10-11 09:30:20|87600.2|87550.2|87600.3|87550.3|87604.7|87567|87591.1|87548|39
1633944630000|2021-10-11 09:30:30|87600.5|87550.5|87591|87566|87603.1|87567|87590.9|87549.3|44
1633944640000|2021-10-11 09:30:40|87591.1|87566.1|87602.1|87552.1|87605.2|87569.7|87591|87549.9|36
1633944650000|2021-10-11 09:30:50|87602.3|87552.3|87602|87552|87603.5|87553.5|87601.8|87551.8|23
1633944660000|2021-10-11 09:31:00|87601.9|87551.9|87615.3|87565.3|87615.9|87565.9|87601.8|87551.8|51
1633944670000|2021-10-11 09:31:10|87615.5|87565.5|87614.8|87564.8|87615.6|87565.6|87612.1|87562.1|46
1633944680000|2021-10-11 09:31:20|87614.5|87564.5|87614.8|87564.8|87614.8|87564.8|87609|87559|52
1633944690000|2021-10-11 09:31:30|87615.2|87565.2|87615|87565|87616|87566|87613|87563|46
1633944700000|2021-10-11 09:31:40|87614.9|87564.9|87615.1|87565.1|87616.5|87566.5|87614.8|87564.8|34
1633944710000|2021-10-11 09:31:50|87615|87565|87616.2|87566.2|87616.6|87566.6|87614.8|87564.8|17
1633944720000|2021-10-11 09:32:00|87616.3|87566.3|87612.4|87562.4|87616.4|87566.4|87611.3|87561.3|36
1633944730000|2021-10-11 09:32:10|87612.3|87562.3|87612.3|87562.3|87614.2|87564.2|87611.9|87561.9|35
1633944740000|2021-10-11 09:32:20|87612.7|87562.7|87609.6|87559.6|87612.7|87562.7|87609|87559|33
1633944750000|2021-10-11 09:32:30|87609.8|87559.8|87605.3|87555.3|87610.5|87560.5|87605.3|87555.3|38
1633944760000|2021-10-11 09:32:40|87605.5|87555.5|87604.4|87554.4|87606.4|87556.4|87603.7|87553.7|45
1633944770000|2021-10-11 09:32:50|87604.1|87554.1|87604.3|87554.3|87605.1|87555.1|87603|87553|34
1633944780000|2021-10-11 09:33:00|87605.4|87555.4|87605.7|87555.7|87608|87571.4|87591.4|87550|56
1633944790000|2021-10-11 09:33:10|87605.3|87555.3|87604.6|87554.6|87605.3|87555.3|87603.4|87553.4|39
1633944800000|2021-10-11 09:33:20|87604.2|87554.2|87602.1|87552.1|87604.2|87554.2|87601.5|87551.5|30
1633944810000|2021-10-11 09:33:30|87602.2|87552.2|87599.7|87549.7|87602.6|87552.6|87598.4|87548.4|40
1633944820000|2021-10-11 09:33:40|87599.5|87549.5|87603.1|87553.1|87603.1|87553.1|87598.7|87548.7|39
1633944830000|2021-10-11 09:33:50|87601.6|87551.6|87601.7|87551.7|87603.9|87553.9|87600.8|87550.8|34
1633944840000|2021-10-11 09:34:00|87601.8|87551.8|87603.6|87553.6|87604.4|87568.2|87588.8|87549.3|49
1633944850000|2021-10-11 09:34:10|87604.1|87554.1|87601.6|87551.6|87604.3|87554.3|87601.2|87551.2|31
1633944860000|2021-10-11 09:34:20|87601.7|87551.7|87601.6|87551.6|87602.5|87552.5|87601.2|87551.2|33
1633944870000|2021-10-11 09:34:30|87601.2|87551.2|87600.5|87550.5|87601.2|87551.2|87599|87549|35
1633944880000|2021-10-11 09:34:40|87600.6|87550.6|87592.2|87542.2|87600.6|87561.8|87579.7|87541|51
1633944890000|2021-10-11 09:34:50|87592.6|87542.6|87588|87538|87593.4|87553.4|87576.1|87535|42
1633944900000|2021-10-11 09:35:00|87588.3|87538.3|87588.4|87538.4|87590|87540|87587.9|87537.9|42
1633944910000|2021-10-11 09:35:10|87588.6|87538.6|87580.5|87555.5|87592.1|87556.1|87579.2|87538.1|45
1633944920000|2021-10-11 09:35:20|87581|87556|87595.9|87545.9|87599.6|87563.1|87581|87543|51
1633944930000|2021-10-11 09:35:30|87596.5|87546.5|87593.7|87543.7|87597.2|87547.2|87593.7|87543.7|43
1633944940000|2021-10-11 09:35:40|87593.6|87543.6|87587.3|87562.3|87596.2|87562.3|87580.4|87543.6|44
1633944950000|2021-10-11 09:35:50|87587.2|87562.2|87583.3|87558.3|87601|87563.4|87582.2|87544.7|49
1633944960000|2021-10-11 09:36:00|87583.2|87558.2|87599.3|87549.3|87599.3|87562.9|87583|87548|46
1633944970000|2021-10-11 09:36:10|87599.4|87549.4|87599.6|87549.6|87603.3|87565.8|87588|87547.1|47
1633944980000|2021-10-11 09:36:20|87588.1|87563.1|87599.7|87549.7|87602.6|87565.5|87587.8|87548.1|41
1633944990000|2021-10-11 09:36:30|87599.4|87549.4|87599.7|87549.7|87601.1|87562.7|87587.4|87548.3|24
1633945000000|2021-10-11 09:36:40|87599.4|87549.4|87598.6|87548.6|87599.5|87549.5|87597.2|87547.2|18
1633945010000|2021-10-11 09:36:50|87599|87549|87604.5|87554.5|87604.5|87565.8|87588.3|87549|34
1633945020000|2021-10-11 09:37:00|87603.6|87553.6|87601.9|87551.9|87604.6|87566.7|87591.7|87548.8|48
1633945030000|2021-10-11 09:37:10|87601.1|87551.1|87589.5|87564.5|87604.1|87565.9|87587.9|87551.1|31
1633945040000|2021-10-11 09:37:20|87588.8|87563.8|87600.8|87550.8|87600.8|87565.5|87588|87550.6|18
1633945050000|2021-10-11 09:37:30|87600.7|87550.7|87589.1|87564.1|87602.5|87566.6|87588.1|87550.7|34
1633945060000|2021-10-11 09:37:40|87588|87563|87606.4|87556.4|87609.5|87571.5|87588|87556|28
1633945070000|2021-10-11 09:37:50|87606|87556|87615.4|87565.4|87617.1|87574|87595.9|87556|51
1633945080000|2021-10-11 09:38:00|87616.9|87566.9|87612.9|87562.9|87617.5|87580|87605|87562.1|53
1633945090000|2021-10-11 09:38:10|87613|87563|87618.3|87568.3|87618.3|87568.3|87611.6|87561.6|43
1633945100000|2021-10-11 09:38:20|87617.9|87567.9|87614.2|87564.2|87618.1|87568.1|87612.3|87562.3|57
1633945110000|2021-10-11 09:38:30|87613.7|87563.7|87614.3|87564.3|87614.7|87564.7|87612.3|87562.3|40
1633945120000|2021-10-11 09:38:40|87613.4|87563.4|87609.3|87559.3|87613.4|87563.4|87608.2|87558.2|46
1633945130000|2021-10-11 09:38:50|87609.4|87559.4|87619.3|87569.3|87621.8|87571.8|87608.5|87558.5|38
1633945140000|2021-10-11 09:39:00|87620|87570|87619.8|87569.8|87620.5|87570.5|87619|87569|30
1633945150000|2021-10-11 09:39:10|87619.9|87569.9|87614.7|87564.7|87619.9|87569.9|87614.7|87564.7|34
1633945160000|2021-10-11 09:39:20|87614.8|87564.8|87614.9|87564.9|87615.6|87565.6|87614.5|87564.5|25
1633945170000|2021-10-11 09:39:30|87614.4|87564.4|87614.5|87564.5|87615|87565|87614.3|87564.3|16
1633945180000|2021-10-11 09:39:40|87614.4|87564.4|87614.7|87564.7|87616.2|87566.2|87614.4|87564.4|31
1633945190000|2021-10-11 09:39:50|87614.8|87564.8|87614.7|87564.7|87618.8|87568.8|87614.7|87564.7|43
1633945200000|2021-10-11 09:40:00|87614.2|87564.2|87616|87566|87618.3|87580.9|87603.1|87563.8|39
1633945210000|2021-10-11 09:40:10|87616.2|87566.2|87611.2|87561.2|87616.9|87575.9|87599.3|87561.2|39
1633945220000|2021-10-11 09:40:20|87612.1|87562.1|87611.7|87561.7|87612.7|87562.7|87609.3|87559.3|39
1633945230000|2021-10-11 09:40:30|87611.5|87561.5|87611.3|87561.3|87611.6|87561.6|87611|87561|13
1633945240000|2021-10-11 09:40:40|87611.8|87561.8|87611.6|87561.6|87614.1|87564.1|87610.6|87560.6|37
1633945250000|2021-10-11 09:40:50|87611.8|87561.8|87612|87562|87613|87563|87611.5|87561.5|26
1633945260000|2021-10-11 09:41:00|87611.8|87561.8|87621.9|87571.9|87622.7|87585.4|87610.2|87561.8|21
1633945270000|2021-10-11 09:41:10|87622.7|87572.7|87631.5|87581.5|87632.3|87595.7|87615.6|87571.5|45
1633945280000|2021-10-11 09:41:20|87632.5|87582.5|87622.4|87597.4|87632.5|87597.6|87617.2|87582.5|35
1633945290000|2021-10-11 09:41:30|87622.1|87597.1|87629.5|87579.5|87629.5|87597.1|87618.1|87579.5|25
1633945300000|2021-10-11 09:41:40|87624.6|87574.6|87619|87594|87630.3|87594|87615.7|87574.6|27
1633945310000|2021-10-11 09:41:50|87629.6|87579.6|87619.7|87594.7|87631.2|87597.1|87616.4|87579.6|21
1633945320000|2021-10-11 09:42:00|87621.9|87596.9|87620|87595|87622.3|87597.3|87617.7|87592.7|28
1633945330000|2021-10-11 09:42:10|87621.4|87596.4|87620.2|87595.2|87622|87597|87620.2|87595.2|15
1633945340000|2021-10-11 09:42:20|87620.1|87595.1|87621.9|87596.9|87621.9|87596.9|87620.1|87595.1|13
1633945350000|2021-10-11 09:42:30|87621.7|87596.7|87631.8|87581.8|87633.2|87596.8|87618|87580.4|22
1633945360000|2021-10-11 09:42:40|87617.9|87592.9|87626.1|87576.1|87630.1|87592.9|87614.3|87576.1|37
1633945370000|2021-10-11 09:42:50|87625.8|87575.8|87625.2|87575.2|87626.8|87589.9|87613|87574.1|31
1633945380000|2021-10-11 09:43:00|87624.1|87574.1|87625.8|87575.8|87627|87577|87623.8|87573.8|37
1633945390000|2021-10-11 09:43:10|87625.9|87575.9|87626.7|87576.7|87627.7|87577.7|87625.8|87575.8|32
1633945400000|2021-10-11 09:43:20|87626.4|87576.4|87626.4|87576.4|87626.9|87576.9|87626.1|87576.1|24
1633945410000|2021-10-11 09:43:30|87626.7|87576.7|87616.1|87591.1|87630|87591.1|87612.1|87576.7|29
1633945420000|2021-10-11 09:43:40|87613.9|87588.9|87628|87578|87629.1|87592.9|87613.9|87575.7|33
1633945430000|2021-10-11 09:43:50|87630.4|87580.4|87617|87592|87631.1|87593.1|87616.4|87579.4|30
1633945440000|2021-10-11 09:44:00|87617.3|87592.3|87631.5|87581.5|87632.2|87592.7|87616.7|87581.2|23
1633945450000|2021-10-11 09:44:10|87631.7|87581.7|87631.7|87581.7|87633.1|87583.1|87631.7|87581.7|18
1633945460000|2021-10-11 09:44:20|87631.6|87581.6|87620.3|87595.3|87632|87596.8|87618.3|87581.6|31
1633945470000|2021-10-11 09:44:30|87619.6|87594.6|87628.7|87578.7|87631.5|87596|87616.2|87578.3|44
1633945480000|2021-10-11 09:44:40|87629|87579|87626.9|87576.9|87629.7|87579.7|87625.5|87575.5|29
1633945490000|2021-10-11 09:44:50|87626.6|87576.6|87618.6|87593.6|87629.9|87593.7|87614.2|87576|36
1633945500000|2021-10-11 09:45:00|87618.7|87593.7|87627.6|87577.6|87629.5|87593.8|87614.3|87575.7|40
1633945510000|2021-10-11 09:45:10|87627.2|87577.2|87614.6|87589.6|87629.3|87592.5|87612.4|87575.5|36
1633945520000|2021-10-11 09:45:20|87615.3|87590.3|87618.8|87593.8|87631.1|87596.7|87615.3|87580.6|44
1633945530000|2021-10-11 09:45:30|87617.1|87592.1|87616|87591|87631.4|87593.6|87615.1|87579.5|42
1633945540000|2021-10-11 09:45:40|87615.6|87590.6|87617.3|87592.3|87630.7|87592.5|87615.3|87577.3|30
1633945550000|2021-10-11 09:45:50|87617.1|87592.1|87630.7|87580.7|87631.1|87592.5|87611.8|87577.8|42
1633945560000|2021-10-11 09:46:00|87632.7|87582.7|87618.6|87593.6|87632.7|87594.3|87612.8|87579.7|29
1633945570000|2021-10-11 09:46:10|87619|87594|87620.2|87595.2|87632.2|87595.4|87614.5|87582.2|30
1633945580000|2021-10-11 09:46:20|87620.4|87595.4|87627.9|87577.9|87630.6|87595.6|87613.6|87576.5|34
1633945590000|2021-10-11 09:46:30|87627.7|87577.7|87614.7|87589.7|87627.9|87590.1|87612.8|87576.1|30
1633945600000|2021-10-11 09:46:40|87615.5|87590.5|87624.4|87574.4|87624.9|87590.5|87610.1|87572.3|39
1633945610000|2021-10-11 09:46:50|87623.5|87573.5|87624|87574|87624.6|87574.6|87623.1|87573.1|20
1633945620000|2021-10-11 09:47:00|87624.5|87574.5|87623.9|87573.9|87624.9|87574.9|87623.3|87573.3|27
1633945630000|2021-10-11 09:47:10|87624.2|87574.2|87624.9|87574.9|87626.3|87576.3|87623.6|87573.6|31
1633945640000|2021-10-11 09:47:20|87625|87575|87621.9|87596.9|87634.6|87598.7|87617.7|87574.2|51
1633945650000|2021-10-11 09:47:30|87622.3|87597.3|87620.1|87595.1|87634.9|87597.3|87618.1|87583.7|38
1633945660000|2021-10-11 09:47:40|87619.9|87594.9|87619.3|87594.3|87621.8|87596.8|87618.7|87593.7|36
1633945670000|2021-10-11 09:47:50|87619.2|87594.2|87636.1|87586.1|87638.2|87600.7|87618.2|87584.1|57
1633945680000|2021-10-11 09:48:00|87635.8|87585.8|87630.7|87580.7|87636|87586|87629.5|87579.5|58
1633945690000|2021-10-11 09:48:10|87631.1|87581.1|87631.1|87581.1|87631.2|87581.2|87629.9|87579.9|19
1633945700000|2021-10-11 09:48:20|87630.9|87580.9|87631.8|87581.8|87633|87583|87630.9|87580.9|30
1633945710000|2021-10-11 09:48:30|87631.9|87581.9|87630.8|87580.8|87632.7|87582.7|87629.5|87579.5|30
1633945720000|2021-10-11 09:48:40|87630.4|87580.4|87630.1|87580.1|87630.4|87580.4|87627.7|87577.7|31
1633945730000|2021-10-11 09:48:50|87630|87580|87629.6|87579.6|87630|87580|87629.2|87579.2|19
1633945740000|2021-10-11 09:49:00|87629.8|87579.8|87629.6|87579.6|87630.4|87580.4|87628.3|87578.3|40
1633945750000|2021-10-11 09:49:10|87630|87580|87628.6|87578.6|87630.3|87580.3|87627.9|87577.9|30
1633945760000|2021-10-11 09:49:20|87629.6|87579.6|87629.3|87579.3|87630|87580|87628.6|87578.6|34
1633945770000|2021-10-11 09:49:30|87629.1|87579.1|87629.2|87579.2|87631|87581|87628.9|87578.9|27
1633945780000|2021-10-11 09:49:40|87628.4|87578.4|87630.4|87580.4|87631.6|87581.6|87625|87575|47
1633945790000|2021-10-11 09:49:50|87630.7|87580.7|87631.6|87581.6|87632.1|87582.1|87629.6|87579.6|34
1633945800000|2021-10-11 09:50:00|87632|87582|87631|87581|87632.4|87582.4|87630.3|87580.3|39
1633945810000|2021-10-11 09:50:10|87630.9|87580.9|87631.1|87581.1|87632.4|87582.4|87630.6|87580.6|37
1633945820000|2021-10-11 09:50:20|87630.8|87580.8|87631.3|87581.3|87634.3|87584.3|87629.8|87579.8|30
1633945830000|2021-10-11 09:50:30|87631|87581|87630.3|87580.3|87631.6|87581.6|87629.7|87579.7|23
1633945840000|2021-10-11 09:50:40|87629|87579|87631.1|87581.1|87632.5|87582.5|87629|87579|30
1633945850000|2021-10-11 09:50:50|87629.7|87579.7|87629.2|87579.2|87630.4|87580.4|87629.2|87579.2|22
1633945860000|2021-10-11 09:51:00|87629.3|87579.3|87626.2|87576.2|87629.3|87579.3|87624|87574|32
1633945870000|2021-10-11 09:51:10|87626.3|87576.3|87621.1|87571.1|87626.5|87576.5|87621|87571|31
1633945880000|2021-10-11 09:51:20|87622|87572|87622.9|87572.9|87625|87575|87621|87571|18
1633945890000|2021-10-11 09:51:30|87623.1|87573.1|87609.2|87584.2|87623.1|87584.2|87606|87569.2|23
1633945900000|2021-10-11 09:51:40|87608.4|87583.4|87622.1|87572.1|87624.2|87583.4|87608.4|87570.8|22
1633945910000|2021-10-11 09:51:50|87622.9|87572.9|87622|87572|87625.7|87575.7|87621|87571|31
1633945920000|2021-10-11 09:52:00|87621.7|87571.7|87626|87576|87628.7|87578.7|87620.6|87570.6|35
1633945930000|2021-10-11 09:52:10|87626.1|87576.1|87627.6|87577.6|87627.6|87577.6|87624.2|87574.2|21
1633945940000|2021-10-11 09:52:20|87627.7|87577.7|87627.6|87577.6|87627.9|87587.5|87612.5|87572.5|31
1633945950000|2021-10-11 09:52:30|87627.7|87577.7|87626.7|87576.7|87628|87578|87625.9|87575.9|24
1633945960000|2021-10-11 09:52:40|87627.2|87577.2|87628.8|87578.8|87629.2|87579.2|87626|87576|26
1633945970000|2021-10-11 09:52:50|87628.9|87578.9|87627.8|87577.8|87628.9|87578.9|87627.4|87577.4|21
1633945980000|2021-10-11 09:53:00|87628|87578|87622.6|87572.6|87628.8|87578.8|87622.5|87572.5|42
1633945990000|2021-10-11 09:53:10|87622.3|87572.3|87618.9|87568.9|87625.9|87575.9|87618.9|87568.9|37
1633946000000|2021-10-11 09:53:20|87619.4|87569.4|87615.4|87565.4|87619.5|87569.5|87614.7|87564.7|31
1633946010000|2021-10-11 09:53:30|87615.8|87565.8|87618|87568|87618.4|87568.4|87615.8|87565.8|37
1633946020000|2021-10-11 09:53:40|87617.6|87567.6|87618.3|87568.3|87618.9|87568.9|87617.3|87567.3|28
1633946030000|2021-10-11 09:53:50|87618.6|87568.6|87615.1|87565.1|87618.6|87568.6|87612.3|87562.3|28
1633946040000|2021-10-11 09:54:00|87614.6|87564.6|87603.2|87578.2|87616.1|87578.3|87602.2|87563.9|36
1633946050000|2021-10-11 09:54:10|87603.3|87578.3|87614.7|87564.7|87617.8|87578.3|87602.5|87564.2|29
1633946060000|2021-10-11 09:54:20|87614.3|87564.3|87611.9|87561.9|87619.3|87569.3|87611.7|87561.7|48
1633946070000|2021-10-11 09:54:30|87612.1|87562.1|87610.2|87560.2|87612.2|87562.2|87610.2|87560.2|25
1633946080000|2021-10-11 09:54:40|87610|87560|87611.8|87561.8|87612.4|87562.4|87610|87560|18
1633946090000|2021-10-11 09:54:50|87611.7|87561.7|87616.4|87566.4|87617.9|87567.9|87611.6|87561.6|31
1633946100000|2021-10-11 09:55:00|87615.5|87565.5|87615.9|87565.9|87619.5|87578.4|87603.4|87561.8|40
1633946110000|2021-10-11 09:55:10|87616.1|87566.1|87614.1|87564.1|87616.1|87566.1|87614.1|87564.1|16
1633946120000|2021-10-11 09:55:20|87615.6|87565.6|87609.1|87559.1|87616.7|87566.7|87609.1|87559.1|44
1633946130000|2021-10-11 09:55:30|87609.2|87559.2|87610|87560|87611.9|87561.9|87608.5|87558.5|38
1633946140000|2021-10-11 09:55:40|87610.4|87560.4|87607.8|87557.8|87610.8|87571.2|87594.4|87556.9|29
1633946150000|2021-10-11 09:55:50|87608|87558|87621|87571|87623.1|87587.6|87601.7|87557.6|49
1633946160000|2021-10-11 09:56:00|87622|87572|87620.8|87570.8|87625.1|87586.7|87610.2|87569.8|41
1633946170000|2021-10-11 09:56:10|87621|87571|87622.5|87572.5|87622.9|87572.9|87620|87570|35
1633946180000|2021-10-11 09:56:20|87622.1|87572.1|87621.6|87571.6|87623.1|87573.1|87621.4|87571.4|35
1633946190000|2021-10-11 09:56:30|87621.7|87571.7|87620.9|87570.9|87622.8|87572.8|87618.6|87568.6|34
1633946200000|2021-10-11 09:56:40|87621|87571|87620.4|87570.4|87622.4|87572.4|87619.9|87569.9|38
1633946210000|2021-10-11 09:56:50|87620.3|87570.3|87628.7|87578.7|87630.8|87593.7|87614.9|87570.3|36
1633946220000|2021-10-11 09:57:00|87628.8|87578.8|87629.2|87579.2|87632.2|87582.2|87628.7|87578.7|46
1633946230000|2021-10-11 09:57:10|87629.1|87579.1|87630|87580|87631.9|87593.1|87615.7|87577.3|43
1633946240000|2021-10-11 09:57:20|87629.7|87579.7|87626.7|87576.7|87629.8|87579.8|87625.7|87575.7|39
1633946250000|2021-10-11 09:57:30|87626.6|87576.6|87626.2|87576.2|87627.3|87577.3|87625.2|87575.2|34
1633946260000|2021-10-11 09:57:40|87625.6|87575.6|87618.6|87568.6|87625.9|87585.8|87609.9|87568.6|48
1633946270000|2021-10-11 09:57:50|87618.5|87568.5|87617.7|87567.7|87619|87569|87617.1|87567.1|38
1633946280000|2021-10-11 09:58:00|87618|87568|87617.3|87567.3|87618.4|87568.4|87616.9|87566.9|22
1633946290000|2021-10-11 09:58:10|87617.5|87567.5|87604.3|87554.3|87619.8|87578.5|87599.6|87554.1|41
1633946300000|2021-10-11 09:58:20|87603.8|87553.8|87598.5|87548.5|87609.1|87564.1|87589.1|87547.8|39
1633946310000|2021-10-11 09:58:30|87598.9|87548.9|87598.3|87548.3|87599.1|87549.1|87597.4|87547.4|29
1633946320000|2021-10-11 09:58:40|87598.4|87548.4|87597.5|87547.5|87599.8|87549.8|87597.2|87547.2|32
1633946330000|2021-10-11 09:58:50|87597.4|87547.4|87593.7|87543.7|87599.1|87549.1|87593.1|87543.1|28
1633946340000|2021-10-11 09:59:00|87593.2|87543.2|87599|87549|87599.5|87549.5|87593.2|87543.2|38
1633946350000|2021-10-11 09:59:10|87599.4|87549.4|87581.2|87531.2|87599.4|87550.2|87522.1|87423.1|41
1633946360000|2021-10-11 09:59:20|87582.3|87532.3|87591.7|87541.7|87594.6|87544.6|87582.3|87532.3|43
1633946370000|2021-10-11 09:59:30|87591.8|87541.8|87591.9|87541.9|87592.6|87542.6|87590.4|87540.4|41
1633946380000|2021-10-11 09:59:40|87592|87542|87589.9|87539.9|87592|87542|87589.8|87539.8|24
1633946390000|2021-10-11 09:59:50|87590.9|87540.9|87591.5|87541.5|87591.5|87541.5|87587.8|87537.8|46
1633946400000|2021-10-11 10:00:00|87591.6|87541.6|87599.7|87549.7|87601|87551|87590.7|87540.7|62
1633946410000|2021-10-11 10:00:10|87598.6|87548.6|87602.8|87552.8|87604.5|87554.5|87594.2|87544.2|53
1633946420000|2021-10-11 10:00:20|87603|87553|87594.4|87544.4|87603.1|87553.1|87593|87543|52
1633946430000|2021-10-11 10:00:30|87594.6|87544.6|87595.3|87545.3|87595.5|87545.5|87588.1|87538.1|44
1633946440000|2021-10-11 10:00:40|87594.8|87544.8|87593.9|87543.9|87595.8|87545.8|87593.2|87543.2|37
1633946450000|2021-10-11 10:00:50|87594|87544|87589.6|87539.6|87594|87544|87588.8|87538.8|46
1633946460000|2021-10-11 10:01:00|87589.5|87539.5|87584.8|87534.8|87589.7|87539.7|87582.3|87532.3|46
1633946470000|2021-10-11 10:01:10|87584.7|87534.7|87587.4|87537.4|87590.4|87540.4|87584.7|87534.7|45
1633946480000|2021-10-11 10:01:20|87587.2|87537.2|87592.3|87542.3|87592.7|87542.7|87586.7|87536.7|45
1633946490000|2021-10-11 10:01:30|87592.4|87542.4|87600.1|87550.1|87600.1|87550.1|87592.4|87542.4|56
1633946500000|2021-10-11 10:01:40|87599.8|87549.8|87592.6|87542.6|87608.4|87558.4|87592.6|87542.6|57
1633946510000|2021-10-11 10:01:50|87594|87544|87593.4|87543.4|87594.3|87544.3|87590.7|87540.7|40
1633946520000|2021-10-11 10:02:00|87593.1|87543.1|87588.6|87538.6|87593.8|87543.8|87587.5|87537.5|43
1633946530000|2021-10-11 10:02:10|87590.4|87540.4|87589|87539|87590.4|87540.4|87588.3|87538.3|29
1633946540000|2021-10-11 10:02:20|87588.4|87538.4|87575.4|87525.4|87588.9|87538.9|87575.4|87525.4|44
1633946550000|2021-10-11 10:02:30|87575.2|87525.2|87578.3|87528.3|87579.4|87529.4|87574.5|87524.5|43
1633946560000|2021-10-11 10:02:40|87578.6|87528.6|87578.4|87528.4|87579|87529|87576.8|87526.8|34
1633946570000|2021-10-11 10:02:50|87578.3|87528.3|87588.3|87538.3|87590.7|87540.7|87578.3|87528.3|43
1633946580000|2021-10-11 10:03:00|87587.6|87537.6|87600.6|87550.6|87600.6|87550.6|87587.6|87537.6|50
1633946590000|2021-10-11 10:03:10|87599.7|87549.7|87601|87551|87601.3|87551.3|87599.3|87549.3|30
1633946600000|2021-10-11 10:03:20|87601.2|87551.2|87603.2|87553.2|87603.6|87553.6|87599.7|87549.7|35
1633946610000|2021-10-11 10:03:30|87602.4|87552.4|87595.1|87545.1|87602.7|87552.7|87594.7|87544.7|41
1633946620000|2021-10-11 10:03:40|87594.9|87544.9|87599.3|87549.3|87600.5|87550.5|87594.9|87544.9|36
1633946630000|2021-10-11 10:03:50|87599.7|87549.7|87597.1|87547.1|87600.1|87550.1|87595.8|87545.8|41
1633946640000|2021-10-11 10:04:00|87597|87547|87595.3|87545.3|87597.1|87547.1|87593.6|87543.6|33
1633946650000|2021-10-11 10:04:10|87595.8|87545.8|87595.1|87545.1|87598.5|87548.5|87594.6|87544.6|40
1633946660000|2021-10-11 10:04:20|87596.4|87546.4|87597.7|87547.7|87598.8|87548.8|87595.2|87545.2|37
1633946670000|2021-10-11 10:04:30|87597|87547|87595.6|87545.6|87598.2|87548.2|87594.8|87544.8|28
1633946680000|2021-10-11 10:04:40|87595.1|87545.1|87589.3|87539.3|87595.3|87545.3|87589.3|87539.3|42
1633946690000|2021-10-11 10:04:50|87589.4|87539.4|87583.2|87533.2|87589.9|87539.9|87582.3|87532.3|43
1633946700000|2021-10-11 10:05:00|87582.9|87532.9|87580.3|87530.3|87583|87533|87578.7|87528.7|50
1633946710000|2021-10-11 10:05:10|87580.2|87530.2|87585.8|87535.8|87585.9|87535.9|87580|87530|41
1633946720000|2021-10-11 10:05:20|87585.5|87535.5|87584.9|87534.9|87586.2|87536.2|87583.9|87533.9|40
1633946730000|2021-10-11 10:05:30|87585.3|87535.3|87587.2|87537.2|87591.4|87541.4|87581|87531|62
1633946740000|2021-10-11 10:05:40|87587.3|87537.3|87586.6|87536.6|87588.3|87538.3|87586.3|87536.3|39
1633946750000|2021-10-11 10:05:50|87586.4|87536.4|87580.2|87530.2|87586.9|87536.9|87579.3|87529.3|48
1633946760000|2021-10-11 10:06:00|87581.2|87531.2|87579.7|87529.7|87582.8|87532.8|87579.2|87529.2|44
1633946770000|2021-10-11 10:06:10|87580.1|87530.1|87577.3|87527.3|87580.1|87530.1|87576.8|87526.8|29
1633946780000|2021-10-11 10:06:20|87577.5|87527.5|87578.3|87528.3|87580.1|87530.1|87577.4|87527.4|42
1633946790000|2021-10-11 10:06:30|87578.5|87528.5|87575|87525|87579.3|87529.3|87574|87524|43
1633946800000|2021-10-11 10:06:40|87574.4|87524.4|87561.9|87511.9|87575.9|87525.9|87560.9|87510.9|42
1633946810000|2021-10-11 10:06:50|87562.7|87512.7|87559.9|87509.9|87564.1|87514.1|87559.5|87509.5|38
1633946820000|2021-10-11 10:07:00|87560.1|87510.1|87559.8|87509.8|87560.2|87510.2|87558.7|87508.7|35
1633946830000|2021-10-11 10:07:10|87559.5|87509.5|87559.4|87509.4|87559.9|87509.9|87558.6|87508.6|32
1633946840000|2021-10-11 10:07:20|87559.5|87509.5|87570.5|87520.5|87571.3|87521.3|87559.2|87509.2|41
1633946850000|2021-10-11 10:07:30|87570.7|87520.7|87571|87521|87571.2|87521.2|87569.5|87519.5|40
1633946860000|2021-10-11 10:07:40|87570.3|87520.3|87567.7|87517.7|87570.6|87520.6|87566.3|87516.3|36
1633946870000|2021-10-11 10:07:50|87567.4|87517.4|87568.7|87518.7|87570.4|87520.4|87566.5|87516.5|33
1633946880000|2021-10-11 10:08:00|87568.9|87518.9|87564.7|87514.7|87568.9|87518.9|87564.1|87514.1|45
1633946890000|2021-10-11 10:08:10|87564.4|87514.4|87564|87514|87565|87515|87563.9|87513.9|29
1633946900000|2021-10-11 10:08:20|87563.9|87513.9|87561.5|87511.5|87564.2|87514.2|87560.7|87510.7|32
1633946910000|2021-10-11 10:08:30|87561.8|87511.8|87561.1|87511.1|87562|87512|87561.1|87511.1|22
1633946920000|2021-10-11 10:08:40|87561.3|87511.3|87561.4|87511.4|87562.2|87512.2|87557.4|87507.4|34
1633946930000|2021-10-11 10:08:50|87560.7|87510.7|87560.5|87510.5|87561.3|87511.3|87560.4|87510.4|19
1633946940000|2021-10-11 10:09:00|87560.4|87510.4|87561.6|87511.6|87563.6|87513.6|87560.4|87510.4|33
1633946950000|2021-10-11 10:09:10|87561.7|87511.7|87563.7|87513.7|87563.7|87525.6|87550.2|87510.9|38
1633946960000|2021-10-11 10:09:20|87563.5|87513.5|87563.6|87513.6|87566.9|87516.9|87563.2|87513.2|45
1633946970000|2021-10-11 10:09:30|87564.6|87514.6|87565.5|87515.5|87565.8|87515.8|87563.2|87513.2|37
1633946980000|2021-10-11 10:09:40|87565.2|87515.2|87572.2|87522.2|87573|87523|87564.3|87514.3|36
1633946990000|2021-10-11 10:09:50|87572.7|87522.7|87562.8|87512.8|87572.7|87522.7|87562.8|87512.8|52
1633947000000|2021-10-11 10:10:00|87562.4|87512.4|87564.4|87514.4|87565.7|87515.7|87562.4|87512.4|44
1633947010000|2021-10-11 10:10:10|87564.6|87514.6|87565.7|87515.7|87567.6|87517.6|87563.9|87513.9|30
1633947020000|2021-10-11 10:10:20|87565.5|87515.5|87565.5|87515.5|87569.2|87519.2|87565.2|87515.2|37
1633947030000|2021-10-11 10:10:30|87568.6|87518.6|87569.6|87519.6|87571|87521|87565.8|87515.8|43
1633947040000|2021-10-11 10:10:40|87569.9|87519.9|87567.6|87517.6|87571|87521|87566.1|87516.1|39
1633947050000|2021-10-11 10:10:50|87568.1|87518.1|87565.8|87515.8|87569.2|87519.2|87565.6|87515.6|43
1633947060000|2021-10-11 10:11:00|87565.4|87515.4|87566.4|87516.4|87567.3|87517.3|87565.3|87515.3|25
1633947070000|2021-10-11 10:11:10|87566.5|87516.5|87567|87517|87567.4|87517.4|87566.2|87516.2|30
1633947080000|2021-10-11 10:11:20|87567.3|87517.3|87564.7|87514.7|87571.4|87521.4|87563.7|87513.7|42
1633947090000|2021-10-11 10:11:30|87564.5|87514.5|87564.1|87514.1|87564.9|87514.9|87562.9|87512.9|26
1633947100000|2021-10-11 10:11:40|87563.7|87513.7|87565.7|87515.7|87565.8|87515.8|87563.6|87513.6|23
1633947110000|2021-10-11 10:11:50|87565.8|87515.8|87566.6|87516.6|87567.7|87517.7|87562.9|87512.9|38
1633947120000|2021-10-11 10:12:00|87565.5|87515.5|87567.4|87517.4|87568|87531.9|87555.5|87514.9|28
1633947130000|2021-10-11 10:12:10|87567.2|87517.2|87569.9|87519.9|87572.7|87522.7|87566.9|87516.9|24
1633947140000|2021-10-11 10:12:20|87569.2|87519.2|87560.5|87535.5|87572|87535.5|87558.1|87519.2|17
1633947150000|2021-10-11 10:12:30|87559.4|87534.4|87569.1|87519.1|87569.1|87534.5|87558.5|87518.6|20
1633947160000|2021-10-11 10:12:40|87569.3|87519.3|87566.5|87516.5|87569.3|87519.3|87566.1|87516.1|32
1633947170000|2021-10-11 10:12:50|87566.3|87516.3|87566.6|87516.6|87567.6|87517.6|87565.7|87515.7|30
1633947180000|2021-10-11 10:13:00|87566.3|87516.3|87568.2|87518.2|87570|87520|87566.3|87516.3|27
1633947190000|2021-10-11 10:13:10|87569.2|87519.2|87555.9|87530.9|87569.3|87530.9|87552.2|87514|41
1633947200000|2021-10-11 10:13:20|87556|87531|87567.4|87517.4|87568.6|87531|87555.1|87513.6|44
1633947210000|2021-10-11 10:13:30|87567.2|87517.2|87564|87514|87568.4|87531.5|87553.3|87513.9|40
1633947220000|2021-10-11 10:13:40|87564.2|87514.2|87564.8|87514.8|87565.4|87515.4|87562.8|87512.8|21
1633947230000|2021-10-11 10:13:50|87564.9|87514.9|87565.4|87515.4|87565.9|87515.9|87563.9|87513.9|28
1633947240000|2021-10-11 10:14:00|87566.1|87516.1|87567.5|87517.5|87568.6|87518.6|87565.4|87515.4|38
1633947250000|2021-10-11 10:14:10|87567.4|87517.4|87567.5|87517.5|87567.9|87517.9|87567.3|87517.3|14
1633947260000|2021-10-11 10:14:20|87566.7|87516.7|87568|87518|87568.2|87531.2|87554.6|87514.8|29
1633947270000|2021-10-11 10:14:30|87568.5|87518.5|87566.8|87541.8|87576.2|87542.1|87555.7|87518|41
1633947280000|2021-10-11 10:14:40|87564|87539|87574.1|87524.1|87576|87539.4|87561.9|87522.7|24
1633947290000|2021-10-11 10:14:50|87574|87524|87560.6|87535.6|87576.6|87541.1|87560.6|87523.2|38
1633947300000|2021-10-11 10:15:00|87561|87536|87571.8|87521.8|87575.2|87539|87558.7|87520.9|38
1633947310000|2021-10-11 10:15:10|87572.3|87522.3|87572.1|87522.1|87574.2|87524.2|87570.9|87520.9|25
1633947320000|2021-10-11 10:15:20|87571.2|87521.2|87561.9|87536.9|87571.9|87539.2|87557.3|87519.4|40
1633947330000|2021-10-11 10:15:30|87561.6|87536.6|87574.5|87524.5|87575.3|87540.5|87560.5|87522.7|33
1633947340000|2021-10-11 10:15:40|87574.2|87524.2|87562.1|87537.1|87574.2|87538.7|87561.7|87521.8|22
1633947350000|2021-10-11 10:15:50|87562|87537|87561.5|87536.5|87573.8|87538.9|87560.3|87523.8|28
1633947360000|2021-10-11 10:16:00|87561.4|87536.4|87567.7|87517.7|87573|87536.7|87557.6|87516.2|45
1633947370000|2021-10-11 10:16:10|87559.3|87534.3|87568.1|87518.1|87570|87534.3|87556.9|87517.1|24
1633947380000|2021-10-11 10:16:20|87568.4|87518.4|87560.2|87535.2|87571|87536.4|87558.6|87517.7|40
1633947390000|2021-10-11 10:16:30|87558.3|87533.3|87559.2|87534.2|87560.1|87535.1|87558.3|87533.3|31
1633947400000|2021-10-11 10:16:40|87559.8|87534.8|87560.3|87535.3|87560.3|87535.3|87558.7|87533.7|28
1633947410000|2021-10-11 10:16:50|87560.1|87535.1|87558.4|87533.4|87560.6|87535.6|87558.4|87533.4|20
1633947420000|2021-10-11 10:17:00|87558.3|87533.3|87571.2|87521.2|87572.1|87535.2|87557.8|87520.8|42
1633947430000|2021-10-11 10:17:10|87570.9|87520.9|87569.4|87519.4|87570.9|87520.9|87567.4|87517.4|41
1633947440000|2021-10-11 10:17:20|87568.9|87518.9|87567.8|87517.8|87569.9|87519.9|87566.6|87516.6|29
1633947450000|2021-10-11 10:17:30|87569.7|87519.7|87568.7|87518.7|87570.2|87520.2|87568.3|87518.3|22
1633947460000|2021-10-11 10:17:40|87569.3|87519.3|87569|87519|87570.2|87520.2|87569|87519|20
1633947470000|2021-10-11 10:17:50|87568.8|87518.8|87570.7|87520.7|87570.7|87534.2|87555.8|87518.8|20
1633947480000|2021-10-11 10:18:00|87569.6|87519.6|87569.2|87519.2|87571.7|87533.7|87557.3|87519|30
1633947490000|2021-10-11 10:18:10|87569.7|87519.7|87556.4|87531.4|87569.7|87532.2|87556.4|87519.6|15
1633947500000|2021-10-11 10:18:20|87556.5|87531.5|87568.7|87518.7|87569.7|87532.1|87556.5|87518.1|17
1633947510000|2021-10-11 10:18:30|87569|87519|87565.4|87515.4|87569|87531.6|87553.3|87514.8|33
1633947520000|2021-10-11 10:18:40|87554.2|87529.2|87561.3|87511.3|87563.7|87529.2|87552.1|87509.6|35
1633947530000|2021-10-11 10:18:50|87561.4|87511.4|87562.8|87512.8|87563.3|87527.8|87547.9|87509.5|31
1633947540000|2021-10-11 10:19:00|87562|87512|87565|87515|87565|87515|87560.3|87510.3|37
1633947550000|2021-10-11 10:19:10|87564.7|87514.7|87564.7|87514.7|87564.9|87514.9|87563.6|87513.6|35
1633947560000|2021-10-11 10:19:20|87564.9|87514.9|87564.7|87514.7|87565|87515|87563.7|87513.7|28
1633947570000|2021-10-11 10:19:30|87564.6|87514.6|87555|87505|87565.3|87522.4|87544.3|87504.8|39
1633947580000|2021-10-11 10:19:40|87555.1|87505.1|87557.2|87507.2|87558.8|87520.9|87545|87503.7|40
1633947590000|2021-10-11 10:19:50|87556.9|87506.9|87559|87509|87559|87509|87555.4|87505.4|32
1633947600000|2021-10-11 10:20:00|87558|87508|87557.9|87507.9|87559|87509|87556.9|87506.9|29
1633947610000|2021-10-11 10:20:10|87558.1|87508.1|87557.3|87507.3|87558.1|87508.1|87557.3|87507.3|19
1633947620000|2021-10-11 10:20:20|87556.9|87506.9|87560.5|87510.5|87561.8|87511.8|87556.3|87506.3|29
1633947630000|2021-10-11 10:20:30|87560.1|87510.1|87560.2|87510.2|87561.4|87511.4|87558.2|87508.2|26
1633947640000|2021-10-11 10:20:40|87560.4|87510.4|87561.5|87511.5|87562.4|87512.4|87556.8|87506.8|29
1633947650000|2021-10-11 10:20:50|87561.2|87511.2|87557.6|87507.6|87561.2|87511.2|87557.6|87507.6|19
1633947660000|2021-10-11 10:21:00|87558|87508|87558|87508|87560.4|87510.4|87557.7|87507.7|22
1633947670000|2021-10-11 10:21:10|87558.2|87508.2|87559|87509|87560.1|87510.1|87558|87508|11
1633947680000|2021-10-11 10:21:20|87560.1|87510.1|87559.9|87509.9|87560.3|87510.3|87558.3|87508.3|29
1633947690000|2021-10-11 10:21:30|87559.3|87509.3|87558.4|87508.4|87560.2|87510.2|87558.4|87508.4|25
1633947700000|2021-10-11 10:21:40|87558.8|87508.8|87561.1|87511.1|87561.4|87511.4|87558.3|87508.3|16
1633947710000|2021-10-11 10:21:50|87560.9|87510.9|87560.7|87510.7|87562|87512|87560.6|87510.6|20
1633947720000|2021-10-11 10:22:00|87561.7|87511.7|87561.6|87511.6|87562.1|87512.1|87561.1|87511.1|14
1633947730000|2021-10-11 10:22:10|87561.9|87511.9|87562.5|87512.5|87562.5|87512.5|87561.6|87511.6|13
1633947740000|2021-10-11 10:22:20|87562.7|87512.7|87562.7|87512.7|87562.7|87512.7|87561|87511|20
1633947750000|2021-10-11 10:22:30|87562.1|87512.1|87562.2|87512.2|87562.6|87512.6|87562|87512|15
1633947760000|2021-10-11 10:22:40|87562.1|87512.1|87561.4|87511.4|87562.6|87512.6|87561.4|87511.4|13
1633947770000|2021-10-11 10:22:50|87561.9|87511.9|87564|87514|87567|87517|87561.9|87511.9|24
1633947780000|2021-10-11 10:23:00|87563.8|87513.8|87564.2|87514.2|87565.9|87515.9|87563.8|87513.8|26
1633947790000|2021-10-11 10:23:10|87564.1|87514.1|87564.5|87514.5|87566.7|87516.7|87560.9|87510.9|35
1633947800000|2021-10-11 10:23:20|87565.3|87515.3|87565|87515|87565.6|87515.6|87563.7|87513.7|15
1633947810000|2021-10-11 10:23:30|87564.4|87514.4|87563.4|87513.4|87565.2|87515.2|87562.7|87512.7|24
1633947820000|2021-10-11 10:23:40|87564.1|87514.1|87564.5|87514.5|87564.9|87514.9|87562.6|87512.6|15
1633947830000|2021-10-11 10:23:50|87563.6|87513.6|87563.6|87513.6|87564.9|87514.9|87563.5|87513.5|15
1633947840000|2021-10-11 10:24:00|87563.8|87513.8|87560.3|87510.3|87564.5|87514.5|87560.3|87510.3|24
1633947850000|2021-10-11 10:24:10|87560.5|87510.5|87557.3|87507.3|87560.7|87510.7|87556.7|87506.7|30
1633947860000|2021-10-11 10:24:20|87558.1|87508.1|87557.3|87507.3|87558.1|87508.1|87556.5|87506.5|17
1633947870000|2021-10-11 10:24:30|87557.6|87507.6|87556.7|87506.7|87557.6|87507.6|87556.6|87506.6|23
1633947880000|2021-10-11 10:24:40|87556.8|87506.8|87556.5|87506.5|87557.5|87507.5|87556.3|87506.3|29
1633947890000|2021-10-11 10:24:50|87556.8|87506.8|87557|87507|87558.5|87508.5|87556.8|87506.8|19
1633947900000|2021-10-11 10:25:00|87557.5|87507.5|87555.7|87505.7|87557.6|87507.6|87555.3|87505.3|31
1633947910000|2021-10-11 10:25:10|87555.4|87505.4|87556.4|87506.4|87556.8|87506.8|87555.3|87505.3|21
1633947920000|2021-10-11 10:25:20|87556.7|87506.7|87563.2|87513.2|87563.2|87513.2|87556.3|87506.3|27
1633947930000|2021-10-11 10:25:30|87562.7|87512.7|87570.2|87520.2|87571|87521|87561.2|87511.2|42
1633947940000|2021-10-11 10:25:40|87570.1|87520.1|87567.2|87517.2|87570.5|87528.6|87553.6|87514.5|43
1633947950000|2021-10-11 10:25:50|87566.7|87516.7|87564.7|87514.7|87567.3|87517.3|87564.6|87514.6|34
1633947960000|2021-10-11 10:26:00|87564.6|87514.6|87566.8|87516.8|87567.8|87517.8|87564.6|87514.6|36
1633947970000|2021-10-11 10:26:10|87567|87517|87567.2|87517.2|87568.1|87518.1|87567|87517|33
1633947980000|2021-10-11 10:26:20|87566.9|87516.9|87571|87521|87571.6|87521.6|87566.9|87516.9|36
1633947990000|2021-10-11 10:26:30|87570.7|87520.7|87570.6|87520.6|87572|87522|87569.6|87519.6|34
1633948000000|2021-10-11 10:26:40|87569.5|87519.5|87572.6|87522.6|87572.6|87522.6|87569.5|87519.5|39
1633948010000|2021-10-11 10:26:50|87572.8|87522.8|87573.2|87523.2|87573.2|87536.4|87560.2|87522.7|24
1633948020000|2021-10-11 10:27:00|87573.1|87523.1|87572.9|87522.9|87573.3|87523.3|87571.9|87521.9|19
1633948030000|2021-10-11 10:27:10|87572.8|87522.8|87575.1|87525.1|87575.2|87525.2|87572.8|87522.8|31
1633948040000|2021-10-11 10:27:20|87575.5|87525.5|87574.3|87524.3|87575.7|87525.7|87574.2|87524.2|26
1633948050000|2021-10-11 10:27:30|87575|87525|87574.9|87524.9|87575.2|87525.2|87573.9|87523.9|18
1633948060000|2021-10-11 10:27:40|87575.6|87525.6|87574.8|87524.8|87579.6|87540.5|87561.8|87524.8|30
1633948070000|2021-10-11 10:27:50|87574.4|87524.4|87576.2|87526.2|87576.5|87526.5|87574.4|87524.4|10
1633948080000|2021-10-11 10:28:00|87576.3|87526.3|87571.4|87521.4|87576.3|87539.5|87559.9|87519.5|35
1633948090000|2021-10-11 10:28:10|87570.9|87520.9|87570.4|87520.4|87572.3|87522.3|87569.8|87519.8|19
1633948100000|2021-10-11 10:28:20|87570.7|87520.7|87567.2|87517.2|87571.4|87521.4|87566.6|87516.6|27
1633948110000|2021-10-11 10:28:30|87567.4|87517.4|87567.4|87517.4|87569.4|87519.4|87565.7|87515.7|23
1633948120000|2021-10-11 10:28:40|87567.3|87517.3|87563.5|87513.5|87568.5|87528.6|87553.6|87511.8|30
1633948130000|2021-10-11 10:28:50|87563|87513|87554.6|87529.6|87564.7|87529.6|87549.6|87510.9|35
1633948140000|2021-10-11 10:29:00|87554.7|87529.7|87567.3|87517.3|87567.3|87530|87552.6|87514.1|25
1633948150000|2021-10-11 10:29:10|87567.5|87517.5|87566.5|87516.5|87567.5|87517.5|87565.7|87515.7|19
1633948160000|2021-10-11 10:29:20|87566|87516|87552.1|87527.1|87566.5|87528.5|87552.1|87514.9|22
1633948170000|2021-10-11 10:29:30|87552.5|87527.5|87566.6|87516.6|87568|87527.7|87551.7|87515.4|28
1633948180000|2021-10-11 10:29:40|87565.8|87515.8|87568.4|87518.4|87568.7|87518.7|87564.2|87514.2|45
1633948190000|2021-10-11 10:29:50|87568.3|87518.3|87568|87518|87569.4|87531|87552.4|87514.9|35
1633948200000|2021-10-11 10:30:00|87567.6|87517.6|87568.7|87518.7|87568.7|87518.7|87566.4|87516.4|47
1633948210000|2021-10-11 10:30:10|87568.9|87518.9|87566.8|87516.8|87568.9|87518.9|87566.8|87516.8|20
1633948220000|2021-10-11 10:30:20|87566.6|87516.6|87557.3|87532.3|87571.6|87536|87555.8|87516.4|35
1633948230000|2021-10-11 10:30:30|87557.1|87532.1|87560.7|87535.7|87573.2|87535.7|87556.4|87519.9|30
1633948240000|2021-10-11 10:30:40|87560.2|87535.2|87561.4|87536.4|87573|87536.9|87559.2|87523|29
1633948250000|2021-10-11 10:30:50|87561.9|87536.9|87562.3|87537.3|87574.9|87538.8|87560.3|87524.4|43
1633948260000|2021-10-11 10:31:00|87563.8|87538.8|87560.5|87535.5|87563.8|87538.8|87560.2|87535.2|31
1633948270000|2021-10-11 10:31:10|87561|87536|87561.4|87536.4|87562.8|87537.8|87560|87535|30
1633948280000|2021-10-11 10:31:20|87561.3|87536.3|87562.3|87537.3|87563.6|87538.6|87560.7|87535.7|45
1633948290000|2021-10-11 10:31:30|87560.8|87535.8|87573.9|87523.9|87575.9|87540.6|87560.7|87523.1|44
1633948300000|2021-10-11 10:31:40|87573.7|87523.7|87558.5|87533.5|87574.7|87535.7|87558.1|87520.2|40
1633948310000|2021-10-11 10:31:50|87558.7|87533.7|87569|87519|87570.3|87534|87553.9|87518.7|42
1633948320000|2021-10-11 10:32:00|87569.3|87519.3|87567.5|87517.5|87569.3|87534.2|87552.7|87515.7|39
1633948330000|2021-10-11 10:32:10|87567.2|87517.2|87566.2|87516.2|87567.2|87530.4|87551.1|87515.7|41
1633948340000|2021-10-11 10:32:20|87566.5|87516.5|87565.6|87515.6|87567.8|87529.6|87551.4|87513.8|41
1633948350000|2021-10-11 10:32:30|87565.7|87515.7|87565.8|87515.8|87570.1|87528.5|87553.2|87513.8|36
1633948360000|2021-10-11 10:32:40|87566.1|87516.1|87565.6|87515.6|87567.7|87517.7|87564.9|87514.9|22
1633948370000|2021-10-11 10:32:50|87565|87515|87567.5|87517.5|87568.7|87528.8|87552.2|87514.5|40
1633948380000|2021-10-11 10:33:00|87567.6|87517.6|87554.2|87529.2|87567.6|87530.7|87552.7|87517.6|41
1633948390000|2021-10-11 10:33:10|87554|87529|87554.1|87529.1|87554.4|87529.4|87553.1|87528.1|24
1633948400000|2021-10-11 10:33:20|87554.2|87529.2|87562.3|87512.3|87563.9|87529.2|87554.2|87512.3|19
1633948410000|2021-10-11 10:33:30|87562|87512|87563.3|87513.3|87563.5|87513.5|87561.8|87511.8|20
1633948420000|2021-10-11 10:33:40|87563.4|87513.4|87564.6|87514.6|87566.1|87527.5|87552.2|87512.7|18
1633948430000|2021-10-11 10:33:50|87565.1|87515.1|87565.9|87515.9|87568.1|87518.1|87562.5|87512.5|47
1633948440000|2021-10-11 10:34:00|87565.5|87515.5|87566.8|87516.8|87567.6|87532.5|87554.2|87515.3|45
1633948450000|2021-10-11 10:34:10|87566.7|87516.7|87566.4|87516.4|87569.3|87519.3|87566.4|87516.4|36
1633948460000|2021-10-11 10:34:20|87566.7|87516.7|87566.3|87516.3|87566.8|87516.8|87565.5|87515.5|24
1633948470000|2021-10-11 10:34:30|87566.4|87516.4|87567.3|87517.3|87567.3|87517.3|87565.5|87515.5|26
1633948480000|2021-10-11 10:34:40|87566.9|87516.9|87565.7|87515.7|87567.4|87517.4|87565.7|87515.7|20
1633948490000|2021-10-11 10:34:50|87565.3|87515.3|87551.5|87526.5|87567|87526.5|87551.5|87514.8|27
1633948500000|2021-10-11 10:35:00|87565|87515|87564.9|87514.9|87566.9|87527.3|87550.6|87512.9|46
1633948510000|2021-10-11 10:35:10|87564.5|87514.5|87551.3|87526.3|87567|87527.9|87549.8|87512.7|32
1633948520000|2021-10-11 10:35:20|87552.5|87527.5|87566.3|87516.3|87567|87527.5|87551.2|87515.8|33
1633948530000|2021-10-11 10:35:30|87566.9|87516.9|87565.2|87515.2|87567|87517|87564.2|87514.2|24
1633948540000|2021-10-11 10:35:40|87564.8|87514.8|87568.1|87518.1|87570.3|87533.3|87555.6|87514.8|40
1633948550000|2021-10-11 10:35:50|87567.9|87517.9|87570.8|87520.8|87573|87523|87566.2|87516.2|34
1633948560000|2021-10-11 10:36:00|87571.6|87521.6|87590.3|87540.3|87593.2|87555.7|87561.8|87521.6|57
1633948570000|2021-10-11 10:36:10|87590.5|87540.5|87589.6|87539.6|87592.5|87542.5|87586.1|87536.1|50
1633948580000|2021-10-11 10:36:20|87590.2|87540.2|87592.9|87542.9|87593.3|87543.3|87589.5|87539.5|51
1633948590000|2021-10-11 10:36:30|87593.2|87543.2|87591.4|87541.4|87593.2|87543.2|87589.3|87539.3|33
1633948600000|2021-10-11 10:36:40|87591.8|87541.8|87595.5|87545.5|87596.7|87558.7|87583.1|87541|37
1633948610000|2021-10-11 10:36:50|87595.2|87545.2|87588.2|87538.2|87595.4|87545.4|87586.8|87536.8|30
1633948620000|2021-10-11 10:37:00|87588.6|87538.6|87582.1|87532.1|87588.7|87538.7|87581.5|87531.5|47
1633948630000|2021-10-11 10:37:10|87582|87532|87569.8|87544.8|87586.9|87547.9|87568.5|87531.6|41
1633948640000|2021-10-11 10:37:20|87569.9|87544.9|87580.3|87530.3|87582.7|87546.3|87569.9|87529.5|27
1633948650000|2021-10-11 10:37:30|87580.1|87530.1|87579.6|87529.6|87580.3|87530.3|87578.1|87528.1|26
1633948660000|2021-10-11 10:37:40|87579.4|87529.4|87566.9|87541.9|87580.2|87543|87566.8|87528.5|24
1633948670000|2021-10-11 10:37:50|87566.7|87541.7|87572.5|87547.5|87583.6|87547.5|87566.7|87528.9|31
1633948680000|2021-10-11 10:38:00|87570.6|87545.6|87589.5|87539.5|87590.4|87547.3|87570.6|87531.9|36
1633948690000|2021-10-11 10:38:10|87589.7|87539.7|87586.2|87536.2|87590.7|87540.7|87585.4|87535.4|34
1633948700000|2021-10-11 10:38:20|87582.8|87532.8|87582.9|87532.9|87584.8|87534.8|87582.4|87532.4|35
1633948710000|2021-10-11 10:38:30|87582.6|87532.6|87582.6|87532.6|87583.4|87533.4|87581.7|87531.7|28
1633948720000|2021-10-11 10:38:40|87582.3|87532.3|87582|87532|87582.7|87532.7|87580.8|87530.8|35
1633948730000|2021-10-11 10:38:50|87581.6|87531.6|87580.6|87530.6|87583.5|87533.5|87579.9|87529.9|33
1633948740000|2021-10-11 10:39:00|87580.7|87530.7|87578.9|87528.9|87580.8|87539.2|87563.8|87528.7|23
1633948750000|2021-10-11 10:39:10|87577|87527|87580.6|87530.6|87582.2|87544.5|87565.9|87526.4|40
1633948760000|2021-10-11 10:39:20|87580.5|87530.5|87574.5|87524.5|87581.1|87539|87562.5|87523.5|49
1633948770000|2021-10-11 10:39:30|87574.3|87524.3|87573.9|87523.9|87574.9|87524.9|87572.5|87522.5|30
1633948780000|2021-10-11 10:39:40|87574|87524|87573.4|87523.4|87574.4|87524.4|87573.3|87523.3|30
1633948790000|2021-10-11 10:39:50|87573.6|87523.6|87566.8|87516.8|87573.8|87534.8|87555.3|87516.2|41
1633948800000|2021-10-11 10:40:00|87567.1|87517.1|87565|87515|87567.6|87517.6|87563.7|87513.7|31
1633948810000|2021-10-11 10:40:10|87564.2|87514.2|87566|87516|87568.6|87532.5|87553.8|87513.1|55
1633948820000|2021-10-11 10:40:20|87566.6|87516.6|87564.7|87514.7|87567.1|87517.1|87562.6|87512.6|40
1633948830000|2021-10-11 10:40:30|87564.4|87514.4|87561.3|87511.3|87564.6|87514.6|87560.8|87510.8|37
1633948840000|2021-10-11 10:40:40|87561.1|87511.1|87559|87509|87561.9|87523.9|87548.4|87509|30
1633948850000|2021-10-11 10:40:50|87560.1|87510.1|87558.3|87508.3|87560.4|87519|87543.3|87503.8|47
1633948860000|2021-10-11 10:41:00|87558.8|87508.8|87557.9|87507.9|87558.9|87508.9|87557.4|87507.4|36
1633948870000|2021-10-11 10:41:10|87557.7|87507.7|87559.2|87509.2|87560.3|87523.3|87545.9|87507.1|34
1633948880000|2021-10-11 10:41:20|87560|87510|87558.7|87508.7|87561.2|87511.2|87556.7|87506.7|40
1633948890000|2021-10-11 10:41:30|87559.6|87509.6|87552.7|87502.7|87559.7|87521|87541.7|87502.7|45
1633948900000|2021-10-11 10:41:40|87552.8|87502.8|87555.3|87505.3|87558.8|87519.3|87541.5|87502.8|42
1633948910000|2021-10-11 10:41:50|87555.8|87505.8|87553.8|87503.8|87555.9|87505.9|87553.2|87503.2|26
1633948920000|2021-10-11 10:42:00|87553.9|87503.9|87550.5|87500.5|87554.1|87504.1|87549.5|87499.5|30
1633948930000|2021-10-11 10:42:10|87550.8|87500.8|87553.2|87503.2|87554.9|87517.7|87541|87500.8|32
1633948940000|2021-10-11 10:42:20|87553.4|87503.4|87555.1|87505.1|87555.2|87505.2|87553|87503|31
1633948950000|2021-10-11 10:42:30|87554.8|87504.8|87552.7|87502.7|87554.8|87504.8|87552.2|87502.2|17
1633948960000|2021-10-11 10:42:40|87552.5|87502.5|87556.1|87506.1|87557.1|87521|87544.1|87502.4|32
1633948970000|2021-10-11 10:42:50|87556.8|87506.8|87564|87514|87565.3|87515.3|87556.8|87506.8|45
1633948980000|2021-10-11 10:43:00|87564.4|87514.4|87562.5|87512.5|87565.1|87515.1|87562.2|87512.2|42
1633948990000|2021-10-11 10:43:10|87561.8|87511.8|87562.3|87512.3|87568.4|87518.4|87560.4|87510.4|54
1633949000000|2021-10-11 10:43:20|87562.1|87512.1|87557.9|87507.9|87564.2|87514.2|87557.9|87507.9|51
1633949010000|2021-10-11 10:43:30|87557.7|87507.7|87556.7|87506.7|87559.5|87518.3|87542.2|87506.1|26
1633949020000|2021-10-11 10:43:40|87559.4|87509.4|87545|87520|87559.4|87520.9|87544.6|87506.8|19
1633949030000|2021-10-11 10:43:50|87544.7|87519.7|87562.4|87512.4|87562.4|87520.4|87544.4|87505.2|35
1633949040000|2021-10-11 10:44:00|87561.4|87511.4|87560.8|87510.8|87562|87512|87560.3|87510.3|40
1633949050000|2021-10-11 10:44:10|87560.9|87510.9|87557.2|87507.2|87560.9|87510.9|87556.7|87506.7|38
1633949060000|2021-10-11 10:44:20|87556.8|87506.8|87552.4|87502.4|87557.8|87507.8|87552.3|87502.3|40
1633949070000|2021-10-11 10:44:30|87552.6|87502.6|87552.5|87502.5|87553.5|87503.5|87552.3|87502.3|13
1633949080000|2021-10-11 10:44:40|87552.6|87502.6|87557.1|87507.1|87559.8|87519.7|87543.2|87502|43
1633949090000|2021-10-11 10:44:50|87556.8|87506.8|87558.7|87508.7|87558.7|87508.7|87556.7|87506.7|29
1633949100000|2021-10-11 10:45:00|87558.2|87508.2|87560.2|87510.2|87561.8|87511.8|87558.2|87508.2|47
1633949110000|2021-10-11 10:45:10|87560.8|87510.8|87562.6|87512.6|87565.8|87515.8|87559.8|87509.8|35
1633949120000|2021-10-11 10:45:20|87562.1|87512.1|87564.1|87514.1|87564.1|87514.1|87561.8|87511.8|29
1633949130000|2021-10-11 10:45:30|87563.3|87513.3|87564.5|87514.5|87564.6|87514.6|87559.2|87509.2|36
1633949140000|2021-10-11 10:45:40|87564.1|87514.1|87564.3|87514.3|87565.9|87515.9|87559.8|87509.8|45
1633949150000|2021-10-11 10:45:50|87564.8|87514.8|87564.7|87514.7|87565.6|87515.6|87563.7|87513.7|28
1633949160000|2021-10-11 10:46:00|87565.1|87515.1|87565.2|87515.2|87570.5|87520.5|87563.8|87513.8|40
1633949170000|2021-10-11 10:46:10|87565.8|87515.8|87562.4|87512.4|87567|87517|87561.2|87511.2|27
1633949180000|2021-10-11 10:46:20|87562.1|87512.1|87561.3|87511.3|87563.9|87513.9|87561.3|87511.3|38
1633949190000|2021-10-11 10:46:30|87562.3|87512.3|87560|87510|87563.2|87513.2|87559.5|87509.5|43
1633949200000|2021-10-11 10:46:40|87559.9|87509.9|87557.2|87507.2|87561.6|87511.6|87556.6|87506.6|42
1633949210000|2021-10-11 10:46:50|87557.3|87507.3|87556.8|87506.8|87558.3|87508.3|87555.1|87505.1|53
1633949220000|2021-10-11 10:47:00|87556.6|87506.6|87556.9|87506.9|87558.2|87508.2|87555.6|87505.6|32
1633949230000|2021-10-11 10:47:10|87557|87507|87554.7|87504.7|87557.8|87507.8|87554.6|87504.6|29
1633949240000|2021-10-11 10:47:20|87554.2|87504.2|87554.2|87504.2|87555|87505|87554.2|87504.2|23
1633949250000|2021-10-11 10:47:30|87553.9|87503.9|87553.5|87503.5|87560.8|87519.4|87543.6|87502.1|45
1633949260000|2021-10-11 10:47:40|87553.9|87503.9|87552.7|87502.7|87554.2|87504.2|87552.1|87502.1|30
1633949270000|2021-10-11 10:47:50|87552.9|87502.9|87551.4|87501.4|87553.3|87503.3|87550.3|87500.3|40
1633949280000|2021-10-11 10:48:00|87551.7|87501.7|87548.5|87498.5|87552.9|87502.9|87548|87498|33
1633949290000|2021-10-11 10:48:10|87548.8|87498.8|87547.7|87497.7|87549.5|87499.5|87547.5|87497.5|31
1633949300000|2021-10-11 10:48:20|87547.8|87497.8|87552.2|87502.2|87552.9|87502.9|87544.5|87494.5|47
1633949310000|2021-10-11 10:48:30|87551.4|87501.4|87552.6|87502.6|87553|87503|87550.8|87500.8|29
1633949320000|2021-10-11 10:48:40|87552.5|87502.5|87555.6|87505.6|87556.6|87517.8|87540.8|87502.5|31
1633949330000|2021-10-11 10:48:50|87556.1|87506.1|87557|87507|87557.6|87507.6|87554.4|87504.4|34
1633949340000|2021-10-11 10:49:00|87556.2|87506.2|87554.7|87504.7|87557.8|87507.8|87554.7|87504.7|36
1633949350000|2021-10-11 10:49:10|87554.8|87504.8|87554.8|87504.8|87555.4|87505.4|87554.3|87504.3|31
1633949360000|2021-10-11 10:49:20|87555|87505|87554.8|87504.8|87555.7|87505.7|87554.7|87504.7|16
1633949370000|2021-10-11 10:49:30|87554.6|87504.6|87553.7|87503.7|87554.6|87504.6|87553.2|87503.2|23
1633949380000|2021-10-11 10:49:40|87553.5|87503.5|87547.9|87497.9|87553.5|87503.5|87546.9|87496.9|41
1633949390000|2021-10-11 10:49:50|87546.6|87496.6|87544.9|87494.9|87547.1|87497.1|87542.2|87492.2|47
1633949400000|2021-10-11 10:50:00|87545.1|87495.1|87541|87491|87545.1|87495.1|87539.5|87489.5|49
1633949410000|2021-10-11 10:50:10|87541.9|87491.9|87543.6|87493.6|87545.3|87495.3|87540.5|87490.5|41
1633949420000|2021-10-11 10:50:20|87543.5|87493.5|87539.4|87489.4|87543.9|87493.9|87538.9|87488.9|39
1633949430000|2021-10-11 10:50:30|87539|87489|87536.6|87486.6|87539|87489|87536.6|87486.6|34
1633949440000|2021-10-11 10:50:40|87536.4|87486.4|87537|87487|87537.2|87487.2|87536.4|87486.4|29
1633949450000|2021-10-11 10:50:50|87536.7|87486.7|87536.9|87486.9|87537.1|87487.1|87534.5|87484.5|31
1633949460000|2021-10-11 10:51:00|87537|87487|87536|87486|87537|87487|87536|87486|21
1633949470000|2021-10-11 10:51:10|87536.1|87486.1|87533.6|87483.6|87536.7|87486.7|87533.1|87483.1|32
1633949480000|2021-10-11 10:51:20|87534.2|87484.2|87536.6|87486.6|87537.1|87487.1|87533.5|87483.5|39
1633949490000|2021-10-11 10:51:30|87536.7|87486.7|87535.8|87485.8|87537.5|87487.5|87535.4|87485.4|31
1633949500000|2021-10-11 10:51:40|87535.7|87485.7|87532.2|87482.2|87536.3|87486.3|87532|87482|27
1633949510000|2021-10-11 10:51:50|87532.1|87482.1|87529.2|87479.2|87533.2|87483.2|87528.9|87478.9|34
1633949520000|2021-10-11 10:52:00|87529.1|87479.1|87526.9|87476.9|87530.9|87480.9|87525.3|87475.3|34
1633949530000|2021-10-11 10:52:10|87528.4|87478.4|87527.7|87477.7|87529.2|87479.2|87525.5|87475.5|47
1633949540000|2021-10-11 10:52:20|87527.6|87477.6|87528|87478|87528.2|87478.2|87527.2|87477.2|22
1633949550000|2021-10-11 10:52:30|87527.8|87477.8|87527.5|87477.5|87528.1|87478.1|87526.9|87476.9|27
1633949560000|2021-10-11 10:52:40|87527.7|87477.7|87527.3|87477.3|87528.2|87478.2|87527.1|87477.1|20
1633949570000|2021-10-11 10:52:50|87527.5|87477.5|87526.6|87476.6|87527.8|87477.8|87526.4|87476.4|28
1633949580000|2021-10-11 10:53:00|87526.4|87476.4|87527.1|87477.1|87527.4|87477.4|87526.1|87476.1|25
1633949590000|2021-10-11 10:53:10|87528.3|87478.3|87530.8|87480.8|87531.1|87481.1|87528.3|87478.3|27
1633949600000|2021-10-11 10:53:20|87531|87481|87525|87500|87537.3|87500|87522.1|87480|29
1633949610000|2021-10-11 10:53:30|87524.9|87499.9|87536.8|87486.8|87537.1|87499.9|87524.8|87484.2|39
1633949620000|2021-10-11 10:53:40|87536.5|87486.5|87535.5|87485.5|87536.9|87486.9|87534.8|87484.8|24
1633949630000|2021-10-11 10:53:50|87535.3|87485.3|87534.5|87484.5|87536.6|87486.6|87534.1|87484.1|19
1633949640000|2021-10-11 10:54:00|87534.8|87484.8|87534.3|87484.3|87537.3|87487.3|87533.4|87483.4|44
1633949650000|2021-10-11 10:54:10|87534|87484|87530.7|87480.7|87541.6|87491.6|87529.9|87479.9|58
1633949660000|2021-10-11 10:54:20|87531|87481|87524.5|87474.5|87532.4|87495.8|87518.7|87473.8|49
1633949670000|2021-10-11 10:54:30|87525.6|87475.6|87521.5|87471.5|87525.9|87475.9|87517.8|87467.8|41
1633949680000|2021-10-11 10:54:40|87521.9|87471.9|87519.9|87469.9|87522|87472|87519.9|87469.9|27
1633949690000|2021-10-11 10:54:50|87520|87470|87525.1|87475.1|87525.6|87475.6|87520|87470|28
1633949700000|2021-10-11 10:55:00|87523.9|87473.9|87523.6|87473.6|87524.1|87474.1|87523.4|87473.4|23
1633949710000|2021-10-11 10:55:10|87523.7|87473.7|87523.3|87473.3|87524.4|87474.4|87519.9|87469.9|38
1633949720000|2021-10-11 10:55:20|87526.9|87476.9|87516.5|87466.5|87527.8|87477.8|87515.7|87465.7|42
1633949730000|2021-10-11 10:55:30|87518.3|87468.3|87520.9|87470.9|87520.9|87470.9|87517.5|87467.5|39
1633949740000|2021-10-11 10:55:40|87523.4|87473.4|87522.8|87472.8|87524|87474|87519.7|87469.7|49
1633949750000|2021-10-11 10:55:50|87522.5|87472.5|87523.8|87473.8|87523.9|87473.9|87521.6|87471.6|40
1633949760000|2021-10-11 10:56:00|87523.5|87473.5|87521.6|87471.6|87523.6|87473.6|87520.6|87470.6|37
1633949770000|2021-10-11 10:56:10|87521.8|87471.8|87518.6|87468.6|87522.2|87472.2|87517.8|87467.8|41
1633949780000|2021-10-11 10:56:20|87519.6|87469.6|87524.9|87474.9|87525.3|87475.3|87517.5|87467.5|39
1633949790000|2021-10-11 10:56:30|87524.3|87474.3|87527.7|87477.7|87527.9|87477.9|87524.3|87474.3|41
1633949800000|2021-10-11 10:56:40|87527.8|87477.8|87526.9|87476.9|87530.6|87480.6|87526.9|87476.9|44
1633949810000|2021-10-11 10:56:50|87527|87477|87528.6|87478.6|87528.6|87478.6|87526.8|87476.8|29
1633949820000|2021-10-11 10:57:00|87528.5|87478.5|87523.8|87473.8|87528.5|87478.5|87523.8|87473.8|27
1633949830000|2021-10-11 10:57:10|87522.6|87472.6|87521.5|87471.5|87522.6|87472.6|87519.2|87469.2|47
1633949840000|2021-10-11 10:57:20|87521.6|87471.6|87519.8|87469.8|87523|87473|87519.1|87469.1|39
1633949850000|2021-10-11 10:57:30|87518.9|87468.9|87514.2|87464.2|87519.3|87469.3|87514.2|87464.2|41
1633949860000|2021-10-11 10:57:40|87513.7|87463.7|87513.5|87463.5|87514.8|87464.8|87512|87462|46
1633949870000|2021-10-11 10:57:50|87513.7|87463.7|87514.7|87464.7|87515.1|87465.1|87512.8|87462.8|30
1633949880000|2021-10-11 10:58:00|87514.6|87464.6|87519.4|87469.4|87519.4|87469.4|87513.9|87463.9|37
1633949890000|2021-10-11 10:58:10|87518.7|87468.7|87522.7|87472.7|87522.9|87472.9|87518.6|87468.6|39
1633949900000|2021-10-11 10:58:20|87522.5|87472.5|87517.4|87467.4|87522.5|87472.5|87517.4|87467.4|43
1633949910000|2021-10-11 10:58:30|87517.5|87467.5|87514.7|87464.7|87517.5|87467.5|87513.5|87463.5|39
1633949920000|2021-10-11 10:58:40|87514.1|87464.1|87513.9|87463.9|87515.4|87465.4|87513.4|87463.4|29
1633949930000|2021-10-11 10:58:50|87513.5|87463.5|87513.8|87463.8|87514.4|87464.4|87513.2|87463.2|24
1633949940000|2021-10-11 10:59:00|87513.6|87463.6|87511|87461|87513.6|87463.6|87511|87461|40
1633949950000|2021-10-11 10:59:10|87511.4|87461.4|87509.9|87459.9|87515.4|87473.8|87498.5|87459.8|47
1633949960000|2021-10-11 10:59:20|87510.7|87460.7|87510.3|87460.3|87510.7|87460.7|87507.2|87457.2|33
1633949970000|2021-10-11 10:59:30|87510.4|87460.4|87511.2|87461.2|87511.3|87461.3|87509.4|87459.4|28
1633949980000|2021-10-11 10:59:40|87511.3|87461.3|87513.2|87463.2|87515.4|87465.4|87507.8|87457.8|43
1633949990000|2021-10-11 10:59:50|87512.7|87462.7|87513.4|87463.4|87514.3|87464.3|87511.4|87461.4|37
1633950000000|2021-10-11 11:00:00|87513.6|87463.6|87538|87488|87539.6|87489.6|87513.3|87463.3|63
1633950010000|2021-10-11 11:00:10|87537.7|87487.7|87545.2|87495.2|87547.4|87497.4|87536.5|87486.5|59
1633950020000|2021-10-11 11:00:20|87546.5|87496.5|87548.2|87498.2|87550.8|87500.8|87544.4|87494.4|50
1633950030000|2021-10-11 11:00:30|87548.3|87498.3|87543|87493|87548.3|87498.3|87541.5|87491.5|49
1633950040000|2021-10-11 11:00:40|87542.7|87492.7|87549.5|87499.5|87551.7|87501.7|87542.3|87492.3|51
1633950050000|2021-10-11 11:00:50|87550|87500|87549.9|87499.9|87551.5|87501.5|87549.1|87499.1|38
1633950060000|2021-10-11 11:01:00|87549.7|87499.7|87541.6|87491.6|87550.6|87500.6|87539.2|87489.2|48
1633950070000|2021-10-11 11:01:10|87541.9|87491.9|87544|87494|87545.1|87495.1|87535.1|87485.1|53
1633950080000|2021-10-11 11:01:20|87544.1|87494.1|87540.2|87490.2|87545.2|87495.2|87539.4|87489.4|46
1633950090000|2021-10-11 11:01:30|87540.4|87490.4|87545.8|87495.8|87547|87497|87540.2|87490.2|47
1633950100000|2021-10-11 11:01:40|87547.2|87497.2|87552.2|87502.2|87553.4|87503.4|87546.4|87496.4|52
1633950110000|2021-10-11 11:01:50|87551.7|87501.7|87555.8|87505.8|87557.7|87507.7|87549.2|87499.2|43
1633950120000|2021-10-11 11:02:00|87556.4|87506.4|87553.9|87503.9|87557.3|87507.3|87553.7|87503.7|33
1633950130000|2021-10-11 11:02:10|87553.8|87503.8|87553.1|87503.1|87554.1|87504.1|87551.7|87501.7|31
1633950140000|2021-10-11 11:02:20|87552.8|87502.8|87544.7|87494.7|87552.8|87502.8|87544.4|87494.4|41
1633950150000|2021-10-11 11:02:30|87544.5|87494.5|87539.6|87489.6|87545.4|87495.4|87537.8|87487.8|43
1633950160000|2021-10-11 11:02:40|87539.2|87489.2|87534.5|87484.5|87539.7|87499.2|87524.2|87483.8|47
1633950170000|2021-10-11 11:02:50|87533.5|87483.5|87529.2|87479.2|87533.5|87483.5|87526.7|87476.7|49
1633950180000|2021-10-11 11:03:00|87529.1|87479.1|87527|87477|87529.1|87479.1|87526.3|87476.3|48
1633950190000|2021-10-11 11:03:10|87527.3|87477.3|87528|87478|87529.9|87479.9|87527.1|87477.1|37
1633950200000|2021-10-11 11:03:20|87527.9|87477.9|87523.3|87473.3|87527.9|87477.9|87523.3|87473.3|51
1633950210000|2021-10-11 11:03:30|87523.5|87473.5|87522.3|87472.3|87523.5|87473.5|87515.2|87465.2|52
1633950220000|2021-10-11 11:03:40|87522.1|87472.1|87526.3|87476.3|87527|87477|87521.5|87471.5|44
1633950230000|2021-10-11 11:03:50|87526.6|87476.6|87521.2|87471.2|87526.6|87476.6|87520.7|87470.7|35
1633950240000|2021-10-11 11:04:00|87522.1|87472.1|87520.6|87470.6|87522.5|87472.5|87520.6|87470.6|33
1633950250000|2021-10-11 11:04:10|87520.2|87470.2|87519.9|87469.9|87520.6|87470.6|87517.5|87467.5|27
1633950260000|2021-10-11 11:04:20|87519.8|87469.8|87524.5|87474.5|87525.3|87475.3|87519|87469|44
1633950270000|2021-10-11 11:04:30|87524.3|87474.3|87529.6|87479.6|87530.4|87480.4|87524.3|87474.3|51
1633950280000|2021-10-11 11:04:40|87529.5|87479.5|87529.7|87479.7|87530.1|87480.1|87528.8|87478.8|27
1633950290000|2021-10-11 11:04:50|87530|87480|87533.9|87483.9|87534.4|87484.4|87529.4|87479.4|40
1633950300000|2021-10-11 11:05:00|87534.2|87484.2|87527.6|87477.6|87534.2|87484.2|87527.3|87477.3|33
1633950310000|2021-10-11 11:05:10|87528.5|87478.5|87529.4|87479.4|87532.2|87482.2|87527.5|87477.5|36
1633950320000|2021-10-11 11:05:20|87529.3|87479.3|87531.7|87481.7|87532.7|87482.7|87527.6|87477.6|38
1633950330000|2021-10-11 11:05:30|87532.3|87482.3|87534.4|87484.4|87535.5|87485.5|87530.2|87480.2|39
1633950340000|2021-10-11 11:05:40|87534.9|87484.9|87534|87484|87535.2|87485.2|87533.5|87483.5|14
1633950350000|2021-10-11 11:05:50|87534.3|87484.3|87531.4|87481.4|87534.3|87484.3|87531.2|87481.2|34
1633950360000|2021-10-11 11:06:00|87519.5|87494.5|87529|87479|87533.8|87495.1|87515.1|87478.6|47
1633950370000|2021-10-11 11:06:10|87529.3|87479.3|87519.1|87494.1|87531.5|87495.1|87517|87478.6|42
1633950380000|2021-10-11 11:06:20|87519|87494|87521.6|87471.6|87528.4|87494.9|87515.1|87471.6|49
1633950390000|2021-10-11 11:06:30|87522.7|87472.7|87522.4|87472.4|87523.9|87473.9|87521.8|87471.8|37
1633950400000|2021-10-11 11:06:40|87522.1|87472.1|87515.4|87490.4|87522.9|87490.5|87512.6|87472.1|34
1633950410000|2021-10-11 11:06:50|87512.9|87487.9|87519.9|87469.9|87523.4|87489.8|87509.3|87469.1|36
1633950420000|2021-10-11 11:07:00|87520.1|87470.1|87518.5|87468.5|87520.1|87470.1|87517.2|87467.2|47
1633950430000|2021-10-11 11:07:10|87518.7|87468.7|87518.3|87468.3|87519.6|87469.6|87517.8|87467.8|29
1633950440000|2021-10-11 11:07:20|87518.2|87468.2|87515.1|87465.1|87518.7|87477.8|87501|87462.8|51
1633950450000|2021-10-11 11:07:30|87515.6|87465.6|87514|87464|87515.6|87465.6|87513.4|87463.4|35
1633950460000|2021-10-11 11:07:40|87513.8|87463.8|87518.6|87468.6|87519|87469|87513.1|87463.1|33
1633950470000|2021-10-11 11:07:50|87519|87469|87515.2|87465.2|87519|87469|87514.3|87464.3|39
1633950480000|2021-10-11 11:08:00|87515.3|87465.3|87505.1|87480.1|87520.1|87482.8|87504.5|87465.3|39
1633950490000|2021-10-11 11:08:10|87504.9|87479.9|87515.7|87465.7|87517.5|87480.6|87502.1|87464.3|37
1633950500000|2021-10-11 11:08:20|87515.6|87465.6|87515.7|87465.7|87516.2|87466.2|87514.3|87464.3|25
1633950510000|2021-10-11 11:08:30|87515.5|87465.5|87511.7|87461.7|87516.3|87466.3|87511.7|87461.7|31
1633950520000|2021-10-11 11:08:40|87512|87462|87512.5|87462.5|87512.5|87475|87497.8|87459.7|33
1633950530000|2021-10-11 11:08:50|87512.6|87462.6|87509.4|87459.4|87512.6|87462.6|87509.3|87459.3|36
1633950540000|2021-10-11 11:09:00|87509.5|87459.5|87513.5|87463.5|87515.6|87478.2|87497.5|87458|50
1633950550000|2021-10-11 11:09:10|87512.2|87462.2|87514.7|87464.7|87515|87465|87511.7|87461.7|35
1633950560000|2021-10-11 11:09:20|87514.5|87464.5|87516.6|87466.6|87516.6|87466.6|87513.7|87463.7|29
1633950570000|2021-10-11 11:09:30|87516.4|87466.4|87513.5|87463.5|87516.6|87466.6|87513.5|87463.5|21
1633950580000|2021-10-11 11:09:40|87513.7|87463.7|87513.2|87463.2|87515.2|87465.2|87512.3|87462.3|28
1633950590000|2021-10-11 11:09:50|87512.6|87462.6|87509.2|87459.2|87513.7|87463.7|87507.9|87457.9|35
1633950600000|2021-10-11 11:10:00|87508.7|87458.7|87505.1|87455.1|87510|87460|87504|87454|36
1633950610000|2021-10-11 11:10:10|87505.4|87455.4|87503.8|87453.8|87505.6|87455.6|87503.6|87453.6|20
1633950620000|2021-10-11 11:10:20|87503.4|87453.4|87505.7|87455.7|87507.8|87468.6|87493.4|87453.3|24
1633950630000|2021-10-11 11:10:30|87505.5|87455.5|87504.3|87454.3|87505.5|87455.5|87504.1|87454.1|15
1633950640000|2021-10-11 11:10:40|87504.6|87454.6|87505.9|87455.9|87506.2|87456.2|87504.6|87454.6|12
1633950650000|2021-10-11 11:10:50|87506|87456|87493.5|87468.5|87506.2|87469.5|87492.9|87455.2|22
1633950660000|2021-10-11 11:11:00|87493.4|87468.4|87493.1|87468.1|87494.6|87469.6|87492.2|87467.2|18
1633950670000|2021-10-11 11:11:10|87493.5|87468.5|87509|87459|87510.9|87471.5|87493.5|87457|47
1633950680000|2021-10-11 11:11:20|87508.8|87458.8|87506|87456|87508.9|87458.9|87506|87456|29
1633950690000|2021-10-11 11:11:30|87506.5|87456.5|87505.3|87455.3|87506.7|87456.7|87505.2|87455.2|34
1633950700000|2021-10-11 11:11:40|87503.9|87453.9|87499.2|87449.2|87503.9|87453.9|87498.1|87448.1|30
1633950710000|2021-10-11 11:11:50|87499.7|87449.7|87501.2|87451.2|87504.5|87454.5|87498.5|87448.5|32
1633950720000|2021-10-11 11:12:00|87501.1|87451.1|87504.7|87454.7|87504.8|87454.8|87500.6|87450.6|35
1633950730000|2021-10-11 11:12:10|87504.4|87454.4|87497.3|87447.3|87505|87455|87497|87447|39
1633950740000|2021-10-11 11:12:20|87497.5|87447.5|87485.3|87460.3|87498.6|87460.8|87484.2|87445.9|22
1633950750000|2021-10-11 11:12:30|87485|87460|87500.6|87450.6|87500.9|87461.5|87484.9|87447.7|35
1633950760000|2021-10-11 11:12:40|87500.2|87450.2|87497.3|87447.3|87500.6|87450.6|87497.3|87447.3|39
1633950770000|2021-10-11 11:12:50|87497.9|87447.9|87497.5|87447.5|87499.7|87461.7|87485.4|87447.2|43
1633950780000|2021-10-11 11:13:00|87497.4|87447.4|87497.1|87447.1|87498.5|87448.5|87497.1|87447.1|27
1633950790000|2021-10-11 11:13:10|87497.4|87447.4|87499|87449|87499.8|87449.8|87497.4|87447.4|28
1633950800000|2021-10-11 11:13:20|87499.3|87449.3|87497.9|87447.9|87501.2|87463.4|87488.4|87447.4|30
1633950810000|2021-10-11 11:13:30|87497.5|87447.5|87497.8|87447.8|87499.1|87449.1|87495.8|87445.8|33
1633950820000|2021-10-11 11:13:40|87496.9|87446.9|87494|87444|87497.9|87457.8|87481.9|87443.4|38
1633950830000|2021-10-11 11:13:50|87493.7|87443.7|87491.8|87441.8|87494.1|87444.1|87491.8|87441.8|33
1633950840000|2021-10-11 11:14:00|87492.4|87442.4|87494.2|87444.2|87494.4|87444.4|87492.4|87442.4|23
1633950850000|2021-10-11 11:14:10|87494.4|87444.4|87493.6|87443.6|87494.4|87444.4|87493.2|87443.2|22
1633950860000|2021-10-11 11:14:20|87494.2|87444.2|87495.1|87445.1|87497|87457.9|87481|87444.1|30
1633950870000|2021-10-11 11:14:30|87494.3|87444.3|87496.1|87446.1|87497.7|87447.7|87494.2|87444.2|31
1633950880000|2021-10-11 11:14:40|87496.2|87446.2|87494.6|87444.6|87496.2|87446.2|87494.4|87444.4|18
1633950890000|2021-10-11 11:14:50|87494.5|87444.5|87493|87443|87495.9|87445.9|87492.8|87442.8|24
1633950900000|2021-10-11 11:15:00|87492.2|87442.2|87498|87448|87498|87448|87492.2|87442.2|38
1633950910000|2021-10-11 11:15:10|87498.7|87448.7|87495.9|87445.9|87499.8|87449.8|87495.4|87445.4|36
1633950920000|2021-10-11 11:15:20|87496|87446|87494.9|87444.9|87496|87446|87494.8|87444.8|21
1633950930000|2021-10-11 11:15:30|87495.1|87445.1|87497.1|87447.1|87497.4|87447.4|87494.8|87444.8|25
1633950940000|2021-10-11 11:15:40|87497.3|87447.3|87494.5|87444.5|87497.9|87447.9|87493.2|87443.2|30
1633950950000|2021-10-11 11:15:50|87493.4|87443.4|87494.5|87444.5|87495.1|87445.1|87493.4|87443.4|42
1633950960000|2021-10-11 11:16:00|87494.6|87444.6|87493.3|87443.3|87495.1|87445.1|87491.2|87441.2|41
1633950970000|2021-10-11 11:16:10|87492.8|87442.8|87491|87441|87493.3|87443.3|87490.5|87440.5|40
1633950980000|2021-10-11 11:16:20|87491.4|87441.4|87491.9|87441.9|87491.9|87441.9|87490.5|87440.5|24
1633950990000|2021-10-11 11:16:30|87492|87442|87478.4|87453.4|87492|87453.6|87478|87440.2|30
1633951000000|2021-10-11 11:16:40|87478.3|87453.3|87478.6|87453.6|87478.7|87453.7|87478|87453|21
1633951010000|2021-10-11 11:16:50|87476.4|87451.4|87489.6|87439.6|87491.2|87451.4|87476.4|87438.8|40
1633951020000|2021-10-11 11:17:00|87489.7|87439.7|87489.9|87439.9|87491.3|87441.3|87489.7|87439.7|33
1633951030000|2021-10-11 11:17:10|87490|87440|87490.8|87440.8|87491.2|87441.2|87490|87440|27
1633951040000|2021-10-11 11:17:20|87490.9|87440.9|87491|87441|87493.7|87443.7|87490.9|87440.9|26
1633951050000|2021-10-11 11:17:30|87490.9|87440.9|87483.7|87433.7|87492.3|87442.3|87483.7|87433.7|30
1633951060000|2021-10-11 11:17:40|87484.6|87434.6|87486.6|87436.6|87486.7|87436.7|87483.5|87433.5|44
1633951070000|2021-10-11 11:17:50|87486.9|87436.9|87485.6|87435.6|87487.2|87437.2|87485.4|87435.4|35
1633951080000|2021-10-11 11:18:00|87486.1|87436.1|87482.8|87432.8|87486.1|87436.1|87482|87432|35
1633951090000|2021-10-11 11:18:10|87482.7|87432.7|87485|87435|87485.2|87435.2|87482.7|87432.7|24
1633951100000|2021-10-11 11:18:20|87484.9|87434.9|87485.7|87435.7|87485.7|87435.7|87484.8|87434.8|28
1633951110000|2021-10-11 11:18:30|87485.6|87435.6|87485.1|87435.1|87486.2|87436.2|87485|87435|19
1633951120000|2021-10-11 11:18:40|87485.5|87435.5|87484.5|87434.5|87485.8|87435.8|87484.2|87434.2|21
1633951130000|2021-10-11 11:18:50|87484.6|87434.6|87482.8|87432.8|87485.1|87435.1|87482.8|87432.8|18
1633951140000|2021-10-11 11:19:00|87483.1|87433.1|87483.9|87433.9|87484.7|87434.7|87483|87433|26
1633951150000|2021-10-11 11:19:10|87483.8|87433.8|87483.9|87433.9|87484|87434|87483.1|87433.1|17
1633951160000|2021-10-11 11:19:20|87483.8|87433.8|87477.3|87452.3|87491|87453.5|87476.7|87433.4|23
1633951170000|2021-10-11 11:19:30|87490.3|87440.3|87485.1|87435.1|87490.6|87440.6|87484.9|87434.9|31
1633951180000|2021-10-11 11:19:40|87484.9|87434.9|87485|87435|87485.6|87435.6|87484.9|87434.9|15
1633951190000|2021-10-11 11:19:50|87485.3|87435.3|87482.4|87432.4|87485.3|87435.3|87481.6|87431.6|21
1633951200000|2021-10-11 11:20:00|87482.3|87432.3|87487.3|87437.3|87487.7|87437.7|87482.3|87432.3|23
1633951210000|2021-10-11 11:20:10|87487.5|87437.5|87488.1|87438.1|87489.3|87439.3|87486.3|87436.3|26
1633951220000|2021-10-11 11:20:20|87488.3|87438.3|87486.4|87436.4|87491.9|87441.9|87485.7|87435.7|36
1633951230000|2021-10-11 11:20:30|87486.2|87436.2|87487.5|87437.5|87487.9|87437.9|87486.2|87436.2|22
1633951240000|2021-10-11 11:20:40|87487.6|87437.6|87486.1|87436.1|87487.9|87437.9|87485.9|87435.9|17
1633951250000|2021-10-11 11:20:50|87485.8|87435.8|87482.9|87432.9|87486.7|87436.7|87481.9|87431.9|27
1633951260000|2021-10-11 11:21:00|87483.2|87433.2|87470.5|87420.5|87483.6|87433.6|87469.8|87419.8|49
1633951270000|2021-10-11 11:21:10|87470.6|87420.6|87470.1|87420.1|87472.4|87422.4|87469.7|87419.7|41
1633951280000|2021-10-11 11:21:20|87470.2|87420.2|87476|87426|87477.3|87438.4|87462.1|87420.2|39
1633951290000|2021-10-11 11:21:30|87475.9|87425.9|87470.4|87445.4|87480|87445.4|87465.2|87425.8|47
1633951300000|2021-10-11 11:21:40|87470.6|87445.6|87470.6|87445.6|87484.2|87446.1|87469.3|87431.9|30
1633951310000|2021-10-11 11:21:50|87470.7|87445.7|87468.7|87443.7|87471.4|87446.4|87467.4|87442.4|36
1633951320000|2021-10-11 11:22:00|87468.6|87443.6|87480.1|87430.1|87482|87445.3|87467.8|87429.7|45
1633951330000|2021-10-11 11:22:10|87479.9|87429.9|87466.7|87441.7|87480.6|87442.3|87463.7|87426.4|29
1633951340000|2021-10-11 11:22:20|87465.3|87440.3|87474.4|87424.4|87474.8|87442|87460.5|87423.3|47
1633951350000|2021-10-11 11:22:30|87474.7|87424.7|87461.1|87436.1|87474.7|87436.4|87459.9|87422.7|35
1633951360000|2021-10-11 11:22:40|87461|87436|87474.5|87424.5|87474.8|87437.3|87460.6|87424.3|37
1633951370000|2021-10-11 11:22:50|87474.3|87424.3|87460.1|87435.1|87475.5|87437|87460.1|87420.9|28
1633951380000|2021-10-11 11:23:00|87459.2|87434.2|87458.9|87433.9|87472.9|87434.9|87458.9|87420.9|34
1633951390000|2021-10-11 11:23:10|87458.3|87433.3|87463.1|87438.1|87476.6|87438.1|87458.3|87421.3|34
1633951400000|2021-10-11 11:23:20|87463.8|87438.8|87465.4|87440.4|87478.4|87440.4|87463.6|87426.5|39
1633951410000|2021-10-11 11:23:30|87465.1|87440.1|87478.5|87428.5|87479.7|87441.7|87464.7|87428.5|30
1633951420000|2021-10-11 11:23:40|87478.1|87428.1|87477.5|87427.5|87478.8|87428.8|87476.6|87426.6|30
1633951430000|2021-10-11 11:23:50|87477.3|87427.3|87468.6|87418.6|87478.1|87440|87456.4|87418.4|30
1633951440000|2021-10-11 11:24:00|87470.2|87420.2|87466.3|87416.3|87470.2|87430.8|87452.9|87415.8|47
1633951450000|2021-10-11 11:24:10|87465.9|87415.9|87454.4|87429.4|87466.2|87429.4|87451.9|87415|27
1633951460000|2021-10-11 11:24:20|87453.5|87428.5|87464.7|87414.7|87466.7|87429|87453.3|87414.7|26
1633951470000|2021-10-11 11:24:30|87465|87415|87465.1|87415.1|87466.2|87416.2|87464.7|87414.7|30
1633951480000|2021-10-11 11:24:40|87465.2|87415.2|87464.5|87414.5|87466|87428.4|87451.6|87414.1|16
1633951490000|2021-10-11 11:24:50|87465.7|87415.7|87466.1|87416.1|87466.9|87429.3|87453.1|87415|26
1633951500000|2021-10-11 11:25:00|87466.3|87416.3|87462.4|87412.4|87467.5|87417.5|87462.4|87412.4|24
1633951510000|2021-10-11 11:25:10|87461.9|87411.9|87461.8|87411.8|87465.2|87415.2|87461.2|87411.2|31
1633951520000|2021-10-11 11:25:20|87461.5|87411.5|87461.7|87411.7|87462.7|87412.7|87460.8|87410.8|19
1633951530000|2021-10-11 11:25:30|87461.6|87411.6|87462.5|87412.5|87462.9|87412.9|87461.5|87411.5|13
1633951540000|2021-10-11 11:25:40|87463.3|87413.3|87459.7|87409.7|87463.3|87426|87446.3|87409.7|24
1633951550000|2021-10-11 11:25:50|87459.6|87409.6|87464.4|87414.4|87464.4|87414.4|87459.5|87409.5|21
1633951560000|2021-10-11 11:26:00|87463.7|87413.7|87463.3|87413.3|87463.9|87425.7|87450.2|87412.4|18
1633951570000|2021-10-11 11:26:10|87463.1|87413.1|87461.7|87411.7|87463.1|87413.1|87460.1|87410.1|17
1633951580000|2021-10-11 11:26:20|87462.6|87412.6|87443.6|87418.6|87462.6|87418.6|87439.9|87405|38
1633951590000|2021-10-11 11:26:30|87442.6|87417.6|87443|87418|87444.1|87419.1|87442.4|87417.4|24
1633951600000|2021-10-11 11:26:40|87442.9|87417.9|87442.7|87417.7|87443.4|87418.4|87442.4|87417.4|16
1633951610000|2021-10-11 11:26:50|87442.9|87417.9|87445|87420|87446.7|87421.7|87442.9|87417.9|25
1633951620000|2021-10-11 11:27:00|87444.3|87419.3|87441.3|87416.3|87445.3|87420.3|87441.2|87416.2|28
1633951630000|2021-10-11 11:27:10|87443.1|87418.1|87441.7|87416.7|87445.4|87420.4|87440|87415|32
1633951640000|2021-10-11 11:27:20|87441.6|87416.6|87440.9|87415.9|87441.6|87416.6|87440.5|87415.5|16
1633951650000|2021-10-11 11:27:30|87440.8|87415.8|87438.5|87413.5|87440.9|87415.9|87436.2|87411.2|45
1633951660000|2021-10-11 11:27:40|87439.1|87414.1|87439|87414|87441.2|87416.2|87438.6|87413.6|19
1633951670000|2021-10-11 11:27:50|87438.8|87413.8|87436.1|87411.1|87438.9|87413.9|87433.4|87408.4|41
1633951680000|2021-10-11 11:28:00|87436.6|87411.6|87436.6|87411.6|87441.3|87416.3|87434.7|87409.7|28
1633951690000|2021-10-11 11:28:10|87435.3|87410.3|87449.9|87399.9|87451.3|87411.8|87435.3|87398.2|30
1633951700000|2021-10-11 11:28:20|87449.3|87399.3|87437.3|87412.3|87453.8|87416.1|87435.6|87399.3|44
1633951710000|2021-10-11 11:28:30|87449.7|87399.7|87448.4|87398.4|87450.5|87410.5|87435.1|87397.4|36
1633951720000|2021-10-11 11:28:40|87449.4|87399.4|87448.6|87398.6|87449.6|87414.9|87434.9|87398.1|33
1633951730000|2021-10-11 11:28:50|87448.1|87398.1|87450.8|87400.8|87450.8|87410.6|87434.6|87396.9|37
1633951740000|2021-10-11 11:29:00|87450.7|87400.7|87447.6|87397.6|87450.7|87400.7|87446.7|87396.7|39
1633951750000|2021-10-11 11:29:10|87447.7|87397.7|87432.3|87407.3|87448.9|87413.7|87430.9|87391.9|41
1633951760000|2021-10-11 11:29:20|87433.1|87408.1|87431|87406|87433.6|87408.6|87429.8|87404.8|38
1633951770000|2021-10-11 11:29:30|87429.9|87404.9|87424.4|87399.4|87440.1|87404.9|87421.9|87386.3|34
1633951780000|2021-10-11 11:29:40|87425|87400|87429|87404|87447.4|87404.1|87424.7|87389.7|52
1633951790000|2021-10-11 11:29:50|87429.4|87404.4|87426.9|87401.9|87429.7|87404.7|87424.5|87399.5|32
1633951800000|2021-10-11 11:30:00|87425.4|87400.4|87434|87409|87444|87410.8|87425.2|87394|58
1633951810000|2021-10-11 11:30:10|87434.9|87409.9|87433.8|87408.8|87438|87413|87433.8|87408.8|33
1633951820000|2021-10-11 11:30:20|87435|87410|87434.4|87409.4|87436.2|87411.2|87434.3|87409.3|33
1633951830000|2021-10-11 11:30:30|87434.7|87409.7|87428.4|87403.4|87435|87410|87428.4|87403.4|30
1633951840000|2021-10-11 11:30:40|87429.1|87404.1|87427.5|87402.5|87430.8|87405.8|87427.5|87402.5|26
1633951850000|2021-10-11 11:30:50|87427.6|87402.6|87431|87406|87432|87407|87427.6|87402.6|38
1633951860000|2021-10-11 11:31:00|87432.8|87407.8|87424.8|87399.8|87432.8|87407.8|87424.3|87399.3|47
1633951870000|2021-10-11 11:31:10|87424.7|87399.7|87424.8|87399.8|87426.6|87401.6|87424.2|87399.2|32
1633951880000|2021-10-11 11:31:20|87424.7|87399.7|87425.3|87400.3|87425.5|87400.5|87424.4|87399.4|13
1633951890000|2021-10-11 11:31:30|87425.6|87400.6|87440|87390|87440.6|87403|87424.6|87388.6|24
1633951900000|2021-10-11 11:31:40|87440.1|87390.1|87426.6|87401.6|87440.1|87404.4|87425.5|87389.2|30
1633951910000|2021-10-11 11:31:50|87426.9|87401.9|87439.6|87389.6|87439.6|87402.1|87424.3|87388.3|30
1633951920000|2021-10-11 11:32:00|87439|87389|87439|87389|87440.3|87390.3|87438.9|87388.9|24
1633951930000|2021-10-11 11:32:10|87439.1|87389.1|87437.3|87387.3|87439.8|87389.8|87437.3|87387.3|16
1633951940000|2021-10-11 11:32:20|87437.4|87387.4|87437.8|87387.8|87439.2|87389.2|87437.4|87387.4|25
1633951950000|2021-10-11 11:32:30|87438.6|87388.6|87449.5|87399.5|87449.7|87399.7|87438.2|87388.2|50
1633951960000|2021-10-11 11:32:40|87449.4|87399.4|87449.1|87399.1|87450.4|87400.4|87448.3|87398.3|19
1633951970000|2021-10-11 11:32:50|87448.7|87398.7|87434.7|87409.7|87449.5|87410.6|87434|87397.9|33
1633951980000|2021-10-11 11:33:00|87434.6|87409.6|87426.6|87401.6|87442.3|87409.9|87426.3|87389.4|43
1633951990000|2021-10-11 11:33:10|87426.4|87401.4|87428.3|87403.3|87428.4|87403.4|87426.2|87401.2|38
1633952000000|2021-10-11 11:33:20|87427.9|87402.9|87428.4|87403.4|87428.9|87403.9|87427.5|87402.5|22
1633952010000|2021-10-11 11:33:30|87428.8|87403.8|87430|87405|87431.8|87406.8|87428.7|87403.7|29
1633952020000|2021-10-11 11:33:40|87429.1|87404.1|87426.8|87401.8|87429.8|87404.8|87424.1|87399.1|38
1633952030000|2021-10-11 11:33:50|87426.5|87401.5|87422.9|87397.9|87428|87403|87420.5|87395.5|38
1633952040000|2021-10-11 11:34:00|87422.8|87397.8|87427.8|87402.8|87439.4|87402.9|87421.2|87387.8|40
1633952050000|2021-10-11 11:34:10|87428.4|87403.4|87425.9|87400.9|87441.3|87403.4|87425.4|87389.7|40
1633952060000|2021-10-11 11:34:20|87425.1|87400.1|87425.2|87400.2|87425.9|87400.9|87422.7|87397.7|33
1633952070000|2021-10-11 11:34:30|87424.7|87399.7|87425.4|87400.4|87426|87401|87424.7|87399.7|18
1633952080000|2021-10-11 11:34:40|87425.1|87400.1|87424.2|87399.2|87426.3|87401.3|87423.6|87398.6|17
1633952090000|2021-10-11 11:34:50|87423.9|87398.9|87424.5|87399.5|87426.2|87401.2|87423.9|87398.9|26
1633952100000|2021-10-11 11:35:00|87424.7|87399.7|87421|87396|87428.2|87403.2|87420.8|87395.8|38
1633952110000|2021-10-11 11:35:10|87421.5|87396.5|87421.3|87396.3|87436.4|87399.8|87421.1|87385.9|20
1633952120000|2021-10-11 11:35:20|87421.5|87396.5|87438.3|87388.3|87438.8|87401.2|87421.3|87388.3|28
1633952130000|2021-10-11 11:35:30|87438.6|87388.6|87437.6|87387.6|87439.1|87389.1|87436.9|87386.9|30
1633952140000|2021-10-11 11:35:40|87437.7|87387.7|87420.9|87395.9|87437.7|87398.3|87420.5|87382.5|36
1633952150000|2021-10-11 11:35:50|87421.3|87396.3|87431.7|87381.7|87433.2|87397.2|87418.8|87380.8|29
1633952160000|2021-10-11 11:36:00|87431.4|87381.4|87439.2|87389.2|87439.2|87396.1|87420.8|87381.4|38
1633952170000|2021-10-11 11:36:10|87438.2|87388.2|87436.7|87386.7|87439.9|87389.9|87436.7|87386.7|31
1633952180000|2021-10-11 11:36:20|87436.8|87386.8|87438.9|87388.9|87439.1|87389.1|87436.3|87386.3|20
1633952190000|2021-10-11 11:36:30|87438.7|87388.7|87438.8|87388.8|87439.4|87389.4|87437.6|87387.6|20
1633952200000|2021-10-11 11:36:40|87438.6|87388.6|87438.4|87388.4|87442|87392|87438.4|87388.4|31
1633952210000|2021-10-11 11:36:50|87439.4|87389.4|87439.1|87389.1|87441.4|87391.4|87437.4|87387.4|24
1633952220000|2021-10-11 11:37:00|87439.2|87389.2|87440.1|87390.1|87443|87393|87439.2|87389.2|35
1633952230000|2021-10-11 11:37:10|87439.9|87389.9|87443.4|87393.4|87445.9|87395.9|87439.9|87389.9|36
1633952240000|2021-10-11 11:37:20|87443.8|87393.8|87446.1|87396.1|87446.9|87396.9|87443.5|87393.5|31
1633952250000|2021-10-11 11:37:30|87446.6|87396.6|87446.5|87396.5|87449.2|87412.5|87434.2|87394.6|46
1633952260000|2021-10-11 11:37:40|87445.3|87395.3|87447.7|87397.7|87448.8|87398.8|87445.2|87395.2|35
1633952270000|2021-10-11 11:37:50|87448.2|87398.2|87448.4|87398.4|87448.9|87398.9|87447.2|87397.2|21
1633952280000|2021-10-11 11:38:00|87448.6|87398.6|87448.5|87398.5|87450.6|87400.6|87448.1|87398.1|34
1633952290000|2021-10-11 11:38:10|87448.9|87398.9|87441.9|87416.9|87450.5|87416.9|87437.7|87398.8|33
1633952300000|2021-10-11 11:38:20|87442|87417|87441|87416|87442.5|87417.5|87440.2|87415.2|36
1633952310000|2021-10-11 11:38:30|87440.8|87415.8|87440.8|87415.8|87442.3|87417.3|87440.6|87415.6|30
1633952320000|2021-10-11 11:38:40|87441|87416|87456.7|87406.7|87458.1|87417.4|87441|87405|29
1633952330000|2021-10-11 11:38:50|87456.1|87406.1|87454.4|87404.4|87456.1|87406.1|87453.2|87403.2|27
1633952340000|2021-10-11 11:39:00|87454.6|87404.6|87455.9|87405.9|87456.1|87406.1|87454.3|87404.3|25
1633952350000|2021-10-11 11:39:10|87455.8|87405.8|87454.2|87404.2|87456.1|87406.1|87453.7|87403.7|15
1633952360000|2021-10-11 11:39:20|87454.1|87404.1|87458.7|87408.7|87459.6|87409.6|87454.1|87404.1|30
1633952370000|2021-10-11 11:39:30|87458.4|87408.4|87456.6|87406.6|87458.4|87408.4|87456|87406|22
1633952380000|2021-10-11 11:39:40|87457.6|87407.6|87453.7|87403.7|87457.6|87407.6|87452.3|87402.3|31
1633952390000|2021-10-11 11:39:50|87453.3|87403.3|87450.1|87400.1|87453.7|87403.7|87449|87399|29
1633952400000|2021-10-11 11:40:00|87450|87400|87450.6|87400.6|87451.4|87401.4|87449.7|87399.7|16
1633952410000|2021-10-11 11:40:10|87450.5|87400.5|87436.4|87411.4|87450.9|87413.1|87436.4|87400.1|17
1633952420000|2021-10-11 11:40:20|87436.6|87411.6|87435.9|87410.9|87437.5|87412.5|87435.9|87410.9|19
1633952430000|2021-10-11 11:40:30|87436.1|87411.1|87435.6|87410.6|87436.3|87411.3|87435.6|87410.6|23
1633952440000|2021-10-11 11:40:40|87436.3|87411.3|87436.3|87411.3|87436.5|87411.5|87436|87411|11
1633952450000|2021-10-11 11:40:50|87436.5|87411.5|87437|87412|87437.3|87412.3|87436.5|87411.5|7
1633952460000|2021-10-11 11:41:00|87436.8|87411.8|87436.9|87411.9|87437.7|87412.7|87435.6|87410.6|21
1633952470000|2021-10-11 11:41:10|87436|87411|87436.8|87411.8|87437.6|87412.6|87436|87411|14
1633952480000|2021-10-11 11:41:20|87436.6|87411.6|87436.1|87411.1|87437.1|87412.1|87436.1|87411.1|21
1633952490000|2021-10-11 11:41:30|87436|87411|87445.1|87395.1|87446|87411.3|87435.6|87393.4|30
1633952500000|2021-10-11 11:41:40|87445.2|87395.2|87432.6|87407.6|87445.5|87407.7|87432|87395.1|26
1633952510000|2021-10-11 11:41:50|87432.8|87407.8|87433|87408|87434|87409|87432.4|87407.4|22
1633952520000|2021-10-11 11:42:00|87433.2|87408.2|87446.2|87396.2|87448.2|87409.2|87433.1|87396|24
1633952530000|2021-10-11 11:42:10|87446.4|87396.4|87438.8|87388.8|87446.4|87402.8|87427.8|87388.8|25
1633952540000|2021-10-11 11:42:20|87440.1|87390.1|87423|87398|87440.4|87401.2|87421.7|87386.1|26
1633952550000|2021-10-11 11:42:30|87422.4|87397.4|87435.7|87385.7|87436.6|87397.4|87422.4|87384.5|34
1633952560000|2021-10-11 11:42:40|87435.6|87385.6|87436.4|87386.4|87437.1|87387.1|87435.5|87385.5|21
1633952570000|2021-10-11 11:42:50|87436.5|87386.5|87432.4|87382.4|87437|87387|87432.4|87382.4|24
1633952580000|2021-10-11 11:43:00|87432.9|87382.9|87432.6|87382.6|87432.9|87382.9|87432.5|87382.5|13
1633952590000|2021-10-11 11:43:10|87432.5|87382.5|87432.3|87382.3|87432.9|87382.9|87431.2|87381.2|28
1633952600000|2021-10-11 11:43:20|87432.1|87382.1|87432.3|87382.3|87432.6|87382.6|87431.7|87381.7|13
1633952610000|2021-10-11 11:43:30|87432.6|87382.6|87420.6|87395.6|87432.9|87396.1|87420.5|87382.3|24
1633952620000|2021-10-11 11:43:40|87420.8|87395.8|87419.4|87394.4|87420.8|87395.8|87419|87394|13
1633952630000|2021-10-11 11:43:50|87419.2|87394.2|87432.1|87382.1|87432.2|87395.3|87417.4|87379.5|34
1633952640000|2021-10-11 11:44:00|87431.8|87381.8|87433.5|87383.5|87433.9|87383.9|87430.9|87380.9|26
1633952650000|2021-10-11 11:44:10|87433.4|87383.4|87434.1|87384.1|87434.1|87398|87420.5|87382.8|27
1633952660000|2021-10-11 11:44:20|87433.2|87383.2|87431.9|87381.9|87434.7|87384.7|87431.9|87381.9|20
1633952670000|2021-10-11 11:44:30|87432.2|87382.2|87430.3|87380.3|87432.2|87382.2|87428.9|87378.9|29
1633952680000|2021-10-11 11:44:40|87430.4|87380.4|87428.6|87378.6|87430.7|87380.7|87426.1|87376.1|24
1633952690000|2021-10-11 11:44:50|87428.7|87378.7|87426.8|87376.8|87429.3|87379.3|87426.7|87376.7|25
1633952700000|2021-10-11 11:45:00|87426.9|87376.9|87426.1|87376.1|87427.1|87377.1|87425|87375|27
1633952710000|2021-10-11 11:45:10|87425.7|87375.7|87425.8|87375.8|87426|87376|87424.8|87374.8|24
1633952720000|2021-10-11 11:45:20|87428.1|87378.1|87426.7|87376.7|87429.1|87379.1|87426.1|87376.1|21
1633952730000|2021-10-11 11:45:30|87426.6|87376.6|87426.9|87376.9|87427.4|87377.4|87426.3|87376.3|25
1633952740000|2021-10-11 11:45:40|87426.8|87376.8|87425.8|87375.8|87427.3|87377.3|87425|87375|24
1633952750000|2021-10-11 11:45:50|87424.8|87374.8|87425.9|87375.9|87425.9|87375.9|87424.8|87374.8|19
1633952760000|2021-10-11 11:46:00|87425.8|87375.8|87425.1|87375.1|87425.9|87375.9|87424.9|87374.9|17
1633952770000|2021-10-11 11:46:10|87425|87375|87414|87389|87425|87389.3|87412.5|87374.9|27
1633952780000|2021-10-11 11:46:20|87414.1|87389.1|87414|87389|87414.3|87389.3|87413.3|87388.3|13
1633952790000|2021-10-11 11:46:30|87414.1|87389.1|87427.6|87377.6|87430|87393.3|87412.9|87377|32
1633952800000|2021-10-11 11:46:40|87427.2|87377.2|87427.8|87377.8|87428.1|87378.1|87427.2|87377.2|17
1633952810000|2021-10-11 11:46:50|87427.6|87377.6|87426.7|87376.7|87427.9|87377.9|87426.3|87376.3|14
1633952820000|2021-10-11 11:47:00|87427.2|87377.2|87424.6|87374.6|87427.2|87377.2|87424|87374|22
1633952830000|2021-10-11 11:47:10|87424.8|87374.8|87424.1|87374.1|87425.2|87375.2|87423.9|87373.9|16
1633952840000|2021-10-11 11:47:20|87424|87374|87425.2|87375.2|87425.4|87375.4|87423.7|87373.7|25
1633952850000|2021-10-11 11:47:30|87425|87375|87408.1|87383.1|87425|87387.3|87408.1|87373.5|30
1633952860000|2021-10-11 11:47:40|87408.3|87383.3|87409.7|87384.7|87409.9|87384.9|87408.3|87383.3|26
1633952870000|2021-10-11 11:47:50|87409.5|87384.5|87417.2|87367.2|87419.6|87384.9|87405.9|87367.2|25
1633952880000|2021-10-11 11:48:00|87417.6|87367.6|87419|87369|87419|87369|87417.2|87367.2|21
1633952890000|2021-10-11 11:48:10|87418.8|87368.8|87418.8|87368.8|87419|87369|87417.7|87367.7|19
1633952900000|2021-10-11 11:48:20|87418.7|87368.7|87405.1|87380.1|87418.7|87380.1|87405|87367.1|17
1633952910000|2021-10-11 11:48:30|87404.9|87379.9|87405.5|87380.5|87406.6|87381.6|87404.7|87379.7|15
1633952920000|2021-10-11 11:48:40|87405.6|87380.6|87406.3|87381.3|87406.7|87381.7|87405.6|87380.6|18
1633952930000|2021-10-11 11:48:50|87405.7|87380.7|87406.6|87381.6|87406.8|87381.8|87405.1|87380.1|16
1633952940000|2021-10-11 11:49:00|87406.5|87381.5|87408.5|87383.5|87409.1|87384.1|87405.8|87380.8|20
1633952950000|2021-10-11 11:49:10|87409|87384|87416.5|87366.5|87421.5|87384|87409|87363.2|38
1633952960000|2021-10-11 11:49:20|87416.4|87366.4|87412.2|87362.2|87416.5|87366.5|87411.9|87361.9|29
1633952970000|2021-10-11 11:49:30|87412.6|87362.6|87408.6|87358.6|87413.1|87363.1|87406.8|87356.8|43
1633952980000|2021-10-11 11:49:40|87408.9|87358.9|87407.9|87357.9|87409.2|87359.2|87407.5|87357.5|19
1633952990000|2021-10-11 11:49:50|87407.8|87357.8|87406.2|87356.2|87408|87358|87406.1|87356.1|24
1633953000000|2021-10-11 11:50:00|87406.3|87356.3|87411.7|87361.7|87413.4|87363.4|87406.3|87356.3|40
1633953010000|2021-10-11 11:50:10|87412.1|87362.1|87417.9|87367.9|87418.3|87368.3|87411.3|87361.3|47
1633953020000|2021-10-11 11:50:20|87418.2|87368.2|87421.4|87371.4|87422.7|87382.4|87407.4|87366.9|40
1633953030000|2021-10-11 11:50:30|87421.5|87371.5|87417.8|87367.8|87421.5|87371.5|87417.8|87367.8|22
1633953040000|2021-10-11 11:50:40|87417.9|87367.9|87422|87372|87422.1|87372.1|87417.9|87367.9|23
1633953050000|2021-10-11 11:50:50|87422.1|87372.1|87422.8|87372.8|87425.4|87375.4|87422.1|87372.1|26
1633953060000|2021-10-11 11:51:00|87422.7|87372.7|87422.5|87372.5|87423|87373|87421.8|87371.8|24
1633953070000|2021-10-11 11:51:10|87422.6|87372.6|87422.1|87372.1|87423.3|87373.3|87421.8|87371.8|20
1633953080000|2021-10-11 11:51:20|87422.2|87372.2|87422.4|87372.4|87422.9|87372.9|87421.4|87371.4|18
1633953090000|2021-10-11 11:51:30|87422.1|87372.1|87423.1|87373.1|87424|87374|87422.1|87372.1|20
1633953100000|2021-10-11 11:51:40|87423.3|87373.3|87424.2|87374.2|87424.4|87374.4|87423.2|87373.2|25
1633953110000|2021-10-11 11:51:50|87424.1|87374.1|87407.7|87382.7|87424.4|87383.6|87407|87368.3|33
1633953120000|2021-10-11 11:52:00|87407.5|87382.5|87407.9|87382.9|87408.4|87383.4|87407.3|87382.3|18
1633953130000|2021-10-11 11:52:10|87407.8|87382.8|87407.3|87382.3|87407.9|87382.9|87407|87382|22
1633953140000|2021-10-11 11:52:20|87407.1|87382.1|87419.5|87369.5|87419.6|87382.1|87404.1|87366.7|34
1633953150000|2021-10-11 11:52:30|87419.6|87369.6|87416|87366|87419.6|87369.6|87414.9|87364.9|31
1633953160000|2021-10-11 11:52:40|87415.9|87365.9|87415.7|87365.7|87416.2|87366.2|87415.1|87365.1|24
1633953170000|2021-10-11 11:52:50|87415.4|87365.4|87419.3|87369.3|87419.5|87369.5|87415.4|87365.4|30
1633953180000|2021-10-11 11:53:00|87419.2|87369.2|87419.3|87369.3|87420.4|87370.4|87418.9|87368.9|22
1633953190000|2021-10-11 11:53:10|87419.4|87369.4|87420.2|87370.2|87420.4|87370.4|87419.3|87369.3|19
1633953200000|2021-10-11 11:53:20|87420.1|87370.1|87423.9|87373.9|87423.9|87373.9|87419.7|87369.7|28
1633953210000|2021-10-11 11:53:30|87424.1|87374.1|87425.8|87375.8|87426.3|87376.3|87423.5|87373.5|29
1633953220000|2021-10-11 11:53:40|87426|87376|87428.6|87378.6|87429|87379|87426|87376|25
1633953230000|2021-10-11 11:53:50|87427.8|87377.8|87428.3|87378.3|87428.3|87378.3|87425.9|87375.9|23
1633953240000|2021-10-11 11:54:00|87428.2|87378.2|87431.6|87381.6|87431.8|87381.8|87428.2|87378.2|26
1633953250000|2021-10-11 11:54:10|87431.9|87381.9|87436.9|87386.9|87439.5|87398.4|87421.2|87381.8|40
1633953260000|2021-10-11 11:54:20|87437.3|87387.3|87435.7|87385.7|87437.3|87387.3|87435|87385|33
1633953270000|2021-10-11 11:54:30|87435.5|87385.5|87439.1|87389.1|87439.3|87389.3|87435.5|87385.5|32
1633953280000|2021-10-11 11:54:40|87439.5|87389.5|87433.9|87383.9|87439.7|87389.7|87433.2|87383.2|35
1633953290000|2021-10-11 11:54:50|87434|87384|87428|87378|87434|87395.1|87418.7|87377.8|41
1633953300000|2021-10-11 11:55:00|87427.3|87377.3|87428.3|87378.3|87429.3|87379.3|87427.3|87377.3|37
1633953310000|2021-10-11 11:55:10|87430.1|87380.1|87425.6|87375.6|87430.1|87393.7|87416.3|87374.2|47
1633953320000|2021-10-11 11:55:20|87428.1|87378.1|87427.8|87377.8|87429.4|87379.4|87427.3|87377.3|46
1633953330000|2021-10-11 11:55:30|87427.5|87377.5|87431|87381|87432.5|87382.5|87427.2|87377.2|32
1633953340000|2021-10-11 11:55:40|87429.9|87379.9|87431.8|87381.8|87434|87396.5|87417.7|87379.9|42
1633953350000|2021-10-11 11:55:50|87431.7|87381.7|87433.9|87383.9|87433.9|87383.9|87430.2|87380.2|27
1633953360000|2021-10-11 11:56:00|87434.3|87384.3|87423.1|87398.1|87434.3|87398.2|87419.8|87382.5|43
1633953370000|2021-10-11 11:56:10|87423.5|87398.5|87421.1|87396.1|87423.5|87398.5|87420.9|87395.9|31
1633953380000|2021-10-11 11:56:20|87421|87396|87421.8|87396.8|87421.9|87396.9|87419.5|87394.5|43
1633953390000|2021-10-11 11:56:30|87422.1|87397.1|87427.2|87402.2|87427.5|87402.5|87421.9|87396.9|40
1633953400000|2021-10-11 11:56:40|87426.9|87401.9|87420.7|87395.7|87427.3|87402.3|87418.9|87393.9|45
1633953410000|2021-10-11 11:56:50|87420.5|87395.5|87417.3|87392.3|87421.7|87396.7|87417.2|87392.2|43
1633953420000|2021-10-11 11:57:00|87430.5|87380.5|87430.1|87380.1|87430.7|87380.7|87428.7|87378.7|26
1633953430000|2021-10-11 11:57:10|87429.9|87379.9|87427.7|87377.7|87430.2|87392.1|87415.8|87377.7|44
1633953440000|2021-10-11 11:57:20|87428|87378|87423.8|87373.8|87428|87378|87421.5|87371.5|44
1633953450000|2021-10-11 11:57:30|87423.7|87373.7|87428.1|87378.1|87428.1|87390.5|87415|87372.8|37
1633953460000|2021-10-11 11:57:40|87428.2|87378.2|87418.6|87393.6|87430.5|87393.9|87417.1|87377.7|30
1633953470000|2021-10-11 11:57:50|87418.3|87393.3|87425.6|87375.6|87425.9|87394.9|87412.7|87375.5|26
1633953480000|2021-10-11 11:58:00|87425.7|87375.7|87416.9|87366.9|87426.6|87381.2|87402.3|87365.4|55
1633953490000|2021-10-11 11:58:10|87416.7|87366.7|87415.3|87365.3|87418.6|87380.4|87404.2|87363.5|45
1633953500000|2021-10-11 11:58:20|87414.6|87364.6|87421|87371|87421|87371|87414.3|87364.3|49
1633953510000|2021-10-11 11:58:30|87420.7|87370.7|87425|87375|87425|87375|87420.7|87370.7|40
1633953520000|2021-10-11 11:58:40|87424.8|87374.8|87423.3|87373.3|87426.4|87376.4|87423|87373|46
1633953530000|2021-10-11 11:58:50|87423.6|87373.6|87413.1|87388.1|87426.6|87389.3|87412.3|87373.5|52
1633953540000|2021-10-11 11:59:00|87412.3|87387.3|87414|87389|87414|87389|87412.3|87387.3|30
1633953550000|2021-10-11 11:59:10|87414.2|87389.2|87430.3|87380.3|87431.3|87393.2|87414.2|87376.4|58
1633953560000|2021-10-11 11:59:20|87429.8|87379.8|87436|87386|87438.2|87395.3|87416.5|87378.6|55
1633953570000|2021-10-11 11:59:30|87436.3|87386.3|87429.6|87379.6|87436.3|87391.9|87416.7|87378.7|57
1633953580000|2021-10-11 11:59:40|87415.1|87390.1|87432.7|87382.7|87433.4|87395.4|87415.1|87377.3|56
1633953590000|2021-10-11 11:59:50|87433.8|87383.8|87418.1|87393.1|87433.8|87397.7|87413.8|87377.3|62
1633953600000|2021-10-11 12:00:00|87416.5|87391.5|87412.9|87387.9|87429.5|87391.5|87411.7|87376.5|60
1633953610000|2021-10-11 12:00:10|87413.1|87388.1|87419.3|87369.3|87426.5|87388.1|87405.3|87369.1|57
1633953620000|2021-10-11 12:00:20|87418.2|87368.2|87427.1|87377.1|87429.6|87382.7|87407.7|87368.2|58
1633953630000|2021-10-11 12:00:30|87427.8|87377.8|87415.3|87390.3|87427.8|87390.3|87412.9|87375.1|32
1633953640000|2021-10-11 12:00:40|87415.4|87390.4|87425.5|87375.5|87428.8|87395.9|87415.2|87375.5|56
1633953650000|2021-10-11 12:00:50|87425.4|87375.4|87429.9|87379.9|87430.6|87389.5|87413.5|87373.6|47
1633953660000|2021-10-11 12:01:00|87429.6|87379.6|87428|87378|87429.6|87390.1|87413.8|87377.5|44
1633953670000|2021-10-11 12:01:10|87428.1|87378.1|87427.7|87377.7|87428.6|87378.6|87427.2|87377.2|28
1633953680000|2021-10-11 12:01:20|87427.5|87377.5|87425.4|87375.4|87428|87378|87422.6|87372.6|47
1633953690000|2021-10-11 12:01:30|87425.7|87375.7|87427.2|87377.2|87428.1|87378.1|87423.8|87373.8|39
1633953700000|2021-10-11 12:01:40|87427.6|87377.6|87425.4|87375.4|87427.6|87377.6|87424.4|87374.4|40
1633953710000|2021-10-11 12:01:50|87425.6|87375.6|87426|87376|87426.3|87376.3|87423|87373|36
1633953720000|2021-10-11 12:02:00|87425.8|87375.8|87423.7|87373.7|87428.1|87378.1|87423.7|87373.7|47
1633953730000|2021-10-11 12:02:10|87422|87372|87424.5|87374.5|87425.1|87387.5|87410.4|87372|42
1633953740000|2021-10-11 12:02:20|87424.3|87374.3|87420.7|87370.7|87424.3|87374.3|87418.3|87368.3|56
1633953750000|2021-10-11 12:02:30|87421.1|87371.1|87427.9|87377.9|87427.9|87377.9|87420.5|87370.5|44
1633953760000|2021-10-11 12:02:40|87428|87378|87413.2|87388.2|87428.2|87391.5|87413.2|87376.5|50
1633953770000|2021-10-11 12:02:50|87413.4|87388.4|87425.7|87375.7|87426.6|87389.2|87413.4|87374.5|27
1633953780000|2021-10-11 12:03:00|87425.6|87375.6|87426.7|87376.7|87430|87380|87425.6|87375.6|33
1633953790000|2021-10-11 12:03:10|87426.9|87376.9|87427.3|87377.3|87431.8|87381.8|87426.9|87376.9|41
1633953800000|2021-10-11 12:03:20|87428.1|87378.1|87418.8|87393.8|87430.8|87394.6|87416.8|87377.1|31
1633953810000|2021-10-11 12:03:30|87418.6|87393.6|87426.4|87376.4|87430.6|87393.6|87413.7|87376.1|36
1633953820000|2021-10-11 12:03:40|87426.5|87376.5|87420.7|87370.7|87426.5|87386.8|87409.5|87370.5|44
1633953830000|2021-10-11 12:03:50|87420.5|87370.5|87415.1|87365.1|87421.8|87371.8|87413.4|87363.4|47
1633953840000|2021-10-11 12:04:00|87414.9|87364.9|87411.1|87361.1|87418.9|87368.9|87410.9|87360.9|47
1633953850000|2021-10-11 12:04:10|87411.7|87361.7|87418.7|87368.7|87418.8|87368.8|87411.7|87361.7|47
1633953860000|2021-10-11 12:04:20|87418.8|87368.8|87428.3|87378.3|87429.2|87389.2|87412.8|87368.7|59
1633953870000|2021-10-11 12:04:30|87428.7|87378.7|87427.3|87377.3|87428.8|87378.8|87426.8|87376.8|21
1633953880000|2021-10-11 12:04:40|87426.6|87376.6|87425.2|87375.2|87431.4|87381.4|87425|87375|40
1633953890000|2021-10-11 12:04:50|87425.3|87375.3|87411.7|87386.7|87425.3|87386.7|87410.4|87373.3|25
1633953900000|2021-10-11 12:05:00|87411.6|87386.6|87417.9|87367.9|87422.5|87387.1|87405.9|87366.7|48
1633953910000|2021-10-11 12:05:10|87418.9|87368.9|87410.1|87360.1|87420|87370|87407.8|87357.8|46
1633953920000|2021-10-11 12:05:20|87409.8|87359.8|87397.3|87372.3|87411.5|87372.6|87395.1|87358.3|47
1633953930000|2021-10-11 12:05:30|87397.6|87372.6|87402.7|87352.7|87406.3|87372.6|87394.7|87351.2|42
1633953940000|2021-10-11 12:05:40|87402.6|87352.6|87402.8|87352.8|87402.8|87352.8|87402.1|87352.1|22
1633953950000|2021-10-11 12:05:50|87402.7|87352.7|87406.7|87356.7|87406.7|87356.7|87402.7|87352.7|40
1633953960000|2021-10-11 12:06:00|87406.5|87356.5|87406.2|87356.2|87407.3|87357.3|87405.7|87355.7|23
1633953970000|2021-10-11 12:06:10|87405.8|87355.8|87406.3|87356.3|87406.5|87356.5|87405.8|87355.8|13
1633953980000|2021-10-11 12:06:20|87405.9|87355.9|87402.1|87352.1|87405.9|87366|87386.6|87348.6|38
1633953990000|2021-10-11 12:06:30|87401.8|87351.8|87403|87353|87404.9|87354.9|87401.3|87351.3|31
1633954000000|2021-10-11 12:06:40|87402.2|87352.2|87404.6|87354.6|87405|87355|87400.6|87350.6|43
1633954010000|2021-10-11 12:06:50|87405|87355|87405.3|87355.3|87406.8|87356.8|87405|87355|30
1633954020000|2021-10-11 12:07:00|87405.5|87355.5|87406.6|87356.6|87406.7|87356.7|87404.6|87354.6|29
1633954030000|2021-10-11 12:07:10|87406.5|87356.5|87406.4|87356.4|87407.1|87357.1|87405.9|87355.9|16
1633954040000|2021-10-11 12:07:20|87406.6|87356.6|87406.8|87356.8|87406.8|87356.8|87406.3|87356.3|15
1633954050000|2021-10-11 12:07:30|87406.7|87356.7|87409.4|87359.4|87410.7|87360.7|87406.1|87356.1|29
1633954060000|2021-10-11 12:07:40|87410.3|87360.3|87411.6|87361.6|87411.6|87371.5|87393.9|87354.8|38
1633954070000|2021-10-11 12:07:50|87411.7|87361.7|87398|87373|87411.7|87374.7|87397.5|87360.7|20
1633954080000|2021-10-11 12:08:00|87398.2|87373.2|87400.7|87375.7|87401|87376|87397.9|87372.9|28
1633954090000|2021-10-11 12:08:10|87400.9|87375.9|87433.2|87383.2|87433.5|87391.3|87400.8|87364.4|47
1633954100000|2021-10-11 12:08:20|87433.5|87383.5|87446.7|87396.7|87448.1|87398.1|87432.9|87382.9|61
1633954110000|2021-10-11 12:08:30|87446.6|87396.6|87440.3|87390.3|87446.6|87396.6|87440.3|87390.3|39
1633954120000|2021-10-11 12:08:40|87440.4|87390.4|87431.5|87381.5|87441.7|87391.7|87431.4|87381.4|46
1633954130000|2021-10-11 12:08:50|87430.6|87380.6|87431.5|87381.5|87432.2|87382.2|87430.4|87380.4|39
1633954140000|2021-10-11 12:09:00|87431.6|87381.6|87434.4|87384.4|87434.8|87384.8|87431.5|87381.5|38
1633954150000|2021-10-11 12:09:10|87434.2|87384.2|87434.5|87384.5|87435.9|87385.9|87434.1|87384.1|28
1633954160000|2021-10-11 12:09:20|87434.6|87384.6|87433.7|87383.7|87435|87385|87433.5|87383.5|28
1633954170000|2021-10-11 12:09:30|87432.6|87382.6|87426.2|87376.2|87432.6|87382.6|87426.2|87376.2|45
1633954180000|2021-10-11 12:09:40|87422.7|87372.7|87423.4|87373.4|87423.4|87373.4|87421.5|87371.5|31
1633954190000|2021-10-11 12:09:50|87423.8|87373.8|87416.5|87366.5|87423.8|87373.8|87416.2|87366.2|28
1633954200000|2021-10-11 12:10:00|87417.5|87367.5|87410.6|87360.6|87417.9|87367.9|87409.1|87359.1|56
1633954210000|2021-10-11 12:10:10|87410.8|87360.8|87410.5|87360.5|87410.9|87360.9|87410|87360|15
1633954220000|2021-10-11 12:10:20|87410.2|87360.2|87404.3|87354.3|87410.7|87360.7|87403.8|87353.8|33
1633954230000|2021-10-11 12:10:30|87404.1|87354.1|87389.1|87364.1|87405|87366.3|87388.7|87349.6|44
1633954240000|2021-10-11 12:10:40|87388.8|87363.8|87398.3|87348.3|87402.2|87365.4|87388.7|87348.3|45
1633954250000|2021-10-11 12:10:50|87399|87349|87401.5|87351.5|87402.8|87352.8|87399|87349|30
1633954260000|2021-10-11 12:11:00|87402|87352|87400.4|87350.4|87402.1|87352.1|87400.4|87350.4|18
1633954270000|2021-10-11 12:11:10|87400.7|87350.7|87401|87351|87402.2|87352.2|87400.7|87350.7|32
1633954280000|2021-10-11 12:11:20|87400.9|87350.9|87400.8|87350.8|87402.3|87352.3|87399.5|87349.5|35
1633954290000|2021-10-11 12:11:30|87400.6|87350.6|87402.1|87352.1|87402.1|87352.1|87400.2|87350.2|28
1633954300000|2021-10-11 12:11:40|87401.9|87351.9|87400.5|87350.5|87401.9|87351.9|87400.2|87350.2|25
1633954310000|2021-10-11 12:11:50|87399.7|87349.7|87400.9|87350.9|87401.8|87351.8|87399.7|87349.7|43
1633954320000|2021-10-11 12:12:00|87401|87351|87398.1|87348.1|87401|87351|87398|87348|28
1633954330000|2021-10-11 12:12:10|87398|87348|87397.6|87347.6|87403.1|87353.1|87397.6|87347.6|42
1633954340000|2021-10-11 12:12:20|87398.1|87348.1|87401.6|87351.6|87401.8|87351.8|87398.1|87348.1|33
1633954350000|2021-10-11 12:12:30|87401.8|87351.8|87399.5|87349.5|87401.9|87351.9|87399.2|87349.2|24
1633954360000|2021-10-11 12:12:40|87399.8|87349.8|87407.8|87357.8|87407.8|87357.8|87399.8|87349.8|26
1633954370000|2021-10-11 12:12:50|87407.7|87357.7|87409.9|87359.9|87410|87360|87405.6|87355.6|45
1633954380000|2021-10-11 12:13:00|87413.9|87363.9|87414.6|87364.6|87421.7|87371.7|87413.9|87363.9|57
1633954390000|2021-10-11 12:13:10|87415.1|87365.1|87416.1|87366.1|87417.8|87367.8|87411.7|87361.7|34
1633954400000|2021-10-11 12:13:20|87416.9|87366.9|87414.4|87364.4|87417.6|87367.6|87414.4|87364.4|33
1633954410000|2021-10-11 12:13:30|87414.5|87364.5|87417.1|87367.1|87417.5|87367.5|87413.2|87363.2|38
1633954420000|2021-10-11 12:13:40|87416.7|87366.7|87416.3|87366.3|87418.9|87368.9|87415.4|87365.4|35
1633954430000|2021-10-11 12:13:50|87416.9|87366.9|87417.3|87367.3|87417.4|87367.4|87415.6|87365.6|28
1633954440000|2021-10-11 12:14:00|87417.2|87367.2|87422.6|87372.6|87423.2|87385.2|87409|87361.5|53
1633954450000|2021-10-11 12:14:10|87422.5|87372.5|87429.2|87379.2|87430.7|87392.5|87417.5|87372.5|38
1633954460000|2021-10-11 12:14:20|87429.4|87379.4|87428.6|87378.6|87430|87380|87427.9|87377.9|35
1633954470000|2021-10-11 12:14:30|87428.9|87378.9|87427.2|87377.2|87428.9|87378.9|87425.9|87375.9|43
1633954480000|2021-10-11 12:14:40|87427.1|87377.1|87437|87387|87439.7|87394.9|87418.8|87377.1|42
1633954490000|2021-10-11 12:14:50|87436.9|87386.9|87434.7|87384.7|87439|87389|87434.2|87384.2|42
1633954500000|2021-10-11 12:15:00|87434.6|87384.6|87433.5|87383.5|87434.8|87384.8|87432.5|87382.5|43
1633954510000|2021-10-11 12:15:10|87433|87383|87423.6|87398.6|87438.9|87400.2|87422.7|87383|49
1633954520000|2021-10-11 12:15:20|87423.8|87398.8|87435.8|87385.8|87440.2|87400.5|87423.8|87385.4|38
1633954530000|2021-10-11 12:15:30|87435.5|87385.5|87418.9|87393.9|87435.5|87395.3|87418.8|87380.7|47
1633954540000|2021-10-11 12:15:40|87418.3|87393.3|87436|87386|87436|87397.2|87417.7|87383.7|31
1633954550000|2021-10-11 12:15:50|87436.3|87386.3|87424|87374|87436.3|87390.8|87413.8|87373.6|45
1633954560000|2021-10-11 12:16:00|87430.2|87380.2|87437.9|87387.9|87437.9|87396.9|87419.9|87380.2|49
1633954570000|2021-10-11 12:16:10|87437.4|87387.4|87437.5|87387.5|87440.5|87402.9|87426.8|87387.1|29
1633954580000|2021-10-11 12:16:20|87437.8|87387.8|87445.2|87395.2|87445.3|87395.3|87437.3|87387.3|41
1633954590000|2021-10-11 12:16:30|87444.8|87394.8|87442.2|87392.2|87444.8|87394.8|87441.2|87391.2|35
1633954600000|2021-10-11 12:16:40|87442.3|87392.3|87443.4|87393.4|87445.3|87395.3|87440.7|87390.7|26
1633954610000|2021-10-11 12:16:50|87443.2|87393.2|87443.8|87393.8|87444.3|87394.3|87443.1|87393.1|18
1633954620000|2021-10-11 12:17:00|87444.2|87394.2|87439.4|87389.4|87444.5|87403.3|87428.3|87389.4|35
1633954630000|2021-10-11 12:17:10|87439.7|87389.7|87439.9|87389.9|87440.8|87390.8|87438.9|87388.9|33
1633954640000|2021-10-11 12:17:20|87440.9|87390.9|87441.1|87391.1|87441.3|87391.3|87439.7|87389.7|31
1633954650000|2021-10-11 12:17:30|87441.3|87391.3|87430.7|87405.7|87443.8|87406.7|87429.5|87390.8|36
1633954660000|2021-10-11 12:17:40|87432|87407|87440.9|87390.9|87440.9|87407.5|87430.1|87390.3|28
1633954670000|2021-10-11 12:17:50|87439.7|87389.7|87426.8|87401.8|87440.7|87403.5|87426.3|87389|51
1633954680000|2021-10-11 12:18:00|87424.1|87399.1|87442.4|87392.4|87444.4|87405.6|87421.7|87391.7|45
1633954690000|2021-10-11 12:18:10|87442.5|87392.5|87443.7|87393.7|87444.7|87394.7|87441.6|87391.6|35
1633954700000|2021-10-11 12:18:20|87443.3|87393.3|87443|87393|87447.2|87409.3|87431.1|87392.2|54
1633954710000|2021-10-11 12:18:30|87443.1|87393.1|87444.7|87394.7|87444.9|87394.9|87442.1|87392.1|55
1633954720000|2021-10-11 12:18:40|87444.2|87394.2|87429.5|87404.5|87446.8|87407.7|87429.5|87392.4|60
1633954730000|2021-10-11 12:18:50|87430.5|87405.5|87429.3|87404.3|87444.7|87406.3|87429.3|87392.6|40
1633954740000|2021-10-11 12:19:00|87429.2|87404.2|87433.1|87408.1|87446.2|87408.2|87429.1|87396.2|36
1633954750000|2021-10-11 12:19:10|87432.8|87407.8|87440.3|87390.3|87442|87409.1|87429.7|87389.3|55
1633954760000|2021-10-11 12:19:20|87440.4|87390.4|87434.9|87409.9|87445.4|87410.1|87431.1|87388.3|43
1633954770000|2021-10-11 12:19:30|87436.6|87411.6|87434.9|87409.9|87436.6|87411.6|87434.8|87409.8|27
1633954780000|2021-10-11 12:19:40|87435|87410|87434.7|87409.7|87435.3|87410.3|87433.8|87408.8|20
1633954790000|2021-10-11 12:19:50|87434.6|87409.6|87429.6|87404.6|87441.7|87409.7|87428.4|87390.8|28
1633954800000|2021-10-11 12:20:00|87429.5|87404.5|87436|87386|87439.9|87404.5|87420.1|87379.6|61
1633954810000|2021-10-11 12:20:10|87435.7|87385.7|87440.6|87390.6|87442.2|87392.2|87435.7|87385.7|44
1633954820000|2021-10-11 12:20:20|87440.7|87390.7|87440.4|87390.4|87442|87403.3|87427.3|87390|40
1633954830000|2021-10-11 12:20:30|87440.3|87390.3|87440.8|87390.8|87442|87392|87439.3|87389.3|41
1633954840000|2021-10-11 12:20:40|87440.7|87390.7|87432.6|87407.6|87442.3|87408|87431.2|87390.7|37
1633954850000|2021-10-11 12:20:50|87432.4|87407.4|87446.4|87396.4|87446.4|87409.1|87431.3|87394.8|31
1633954860000|2021-10-11 12:21:00|87446.5|87396.5|87445.5|87395.5|87447.1|87410.2|87433.9|87394.6|41
1633954870000|2021-10-11 12:21:10|87446.6|87396.6|87441.5|87391.5|87446.6|87396.6|87441.5|87391.5|27
1633954880000|2021-10-11 12:21:20|87440.5|87390.5|87431.8|87406.8|87440.5|87407.1|87428.8|87390.5|35
1633954890000|2021-10-11 12:21:30|87432|87407|87430.8|87405.8|87433.3|87408.3|87430.7|87405.7|30
1633954900000|2021-10-11 12:21:40|87430.6|87405.6|87429|87404|87430.9|87405.9|87427.1|87402.1|42
1633954910000|2021-10-11 12:21:50|87429.3|87404.3|87427.1|87402.1|87430.1|87405.1|87426.5|87401.5|24
1633954920000|2021-10-11 12:22:00|87426|87401|87436.1|87386.1|87438|87401.7|87421.2|87384.5|44
1633954930000|2021-10-11 12:22:10|87435.4|87385.4|87423.3|87398.3|87437|87398.5|87422.8|87384.8|32
1633954940000|2021-10-11 12:22:20|87423.2|87398.2|87437.6|87412.6|87450.4|87412.6|87423.2|87398.2|49
1633954950000|2021-10-11 12:22:30|87437.5|87412.5|87449.5|87399.5|87450.8|87412.8|87436.8|87396.7|46
1633954960000|2021-10-11 12:22:40|87449.6|87399.6|87452|87402|87454.9|87416|87440.5|87398.6|55
1633954970000|2021-10-11 12:22:50|87452.3|87402.3|87455.2|87405.2|87456|87406|87451.9|87401.9|47
1633954980000|2021-10-11 12:23:00|87454.9|87404.9|87456.5|87406.5|87456.8|87406.8|87454.5|87404.5|39
1633954990000|2021-10-11 12:23:10|87457|87407|87459.8|87409.8|87460.1|87410.1|87457|87407|43
1633955000000|2021-10-11 12:23:20|87458.8|87408.8|87459.1|87409.1|87459.3|87409.3|87458.2|87408.2|28
1633955010000|2021-10-11 12:23:30|87458.9|87408.9|87451.4|87401.4|87459.3|87419.6|87443.4|87398.6|41
1633955020000|2021-10-11 12:23:40|87451|87401|87444.4|87419.4|87455.5|87419.7|87443.1|87400.6|38
1633955030000|2021-10-11 12:23:50|87443.6|87418.6|87454.7|87404.7|87457.2|87420.2|87438.3|87400.7|44
1633955040000|2021-10-11 12:24:00|87454.4|87404.4|87456.6|87406.6|87457.7|87422|87443.7|87403.6|40
1633955050000|2021-10-11 12:24:10|87456.2|87406.2|87455.1|87405.1|87457.2|87417.9|87441.9|87402.2|43
1633955060000|2021-10-11 12:24:20|87455.4|87405.4|87443.8|87418.8|87455.7|87418.8|87440.7|87403.4|43
1633955070000|2021-10-11 12:24:30|87443.9|87418.9|87443.2|87418.2|87444.1|87419.1|87442.4|87417.4|18
1633955080000|2021-10-11 12:24:40|87443.4|87418.4|87439.2|87414.2|87453.9|87419.5|87438|87402.4|28
1633955090000|2021-10-11 12:24:50|87437.7|87412.7|87440.1|87415.1|87451.9|87415.2|87437.5|87400.9|37
1633955100000|2021-10-11 12:25:00|87439.9|87414.9|87444.3|87419.3|87444.6|87419.6|87438.8|87413.8|38
1633955110000|2021-10-11 12:25:10|87444|87419|87447.5|87422.5|87457.3|87423.3|87443.2|87406.9|39
1633955120000|2021-10-11 12:25:20|87446.8|87421.8|87452.2|87427.2|87466.9|87430.2|87446.1|87410.6|52
1633955130000|2021-10-11 12:25:30|87451.8|87426.8|87450.7|87425.7|87451.8|87426.8|87450.3|87425.3|23
1633955140000|2021-10-11 12:25:40|87450.5|87425.5|87458.7|87408.7|87461.2|87426.3|87450.3|87408.7|25
1633955150000|2021-10-11 12:25:50|87458.2|87408.2|87447.4|87397.4|87459.2|87415.8|87436.5|87397.2|42
1633955160000|2021-10-11 12:26:00|87447.6|87397.6|87446.9|87396.9|87448|87398|87446.6|87396.6|23
1633955170000|2021-10-11 12:26:10|87446.8|87396.8|87450.3|87400.3|87452|87402|87446.7|87396.7|39
1633955180000|2021-10-11 12:26:20|87451.2|87401.2|87450|87400|87452.2|87402.2|87449.3|87399.3|30
1633955190000|2021-10-11 12:26:30|87450.2|87400.2|87436.4|87411.4|87450.2|87412.5|87434.8|87400.1|21
1633955200000|2021-10-11 12:26:40|87435.3|87410.3|87448.9|87398.9|87450.2|87410.3|87435.1|87397.3|37
1633955210000|2021-10-11 12:26:50|87448.7|87398.7|87451.1|87401.1|87451.2|87401.2|87448.6|87398.6|24
1633955220000|2021-10-11 12:27:00|87451|87401|87441.4|87416.4|87453.2|87416.9|87440.4|87401|38
1633955230000|2021-10-11 12:27:10|87441.1|87416.1|87441.7|87416.7|87442.1|87417.1|87440.6|87415.6|21
1633955240000|2021-10-11 12:27:20|87441.6|87416.6|87456.7|87406.7|87458|87418.3|87441.1|87406.2|41
1633955250000|2021-10-11 12:27:30|87457.3|87407.3|87455.8|87405.8|87457.9|87407.9|87455|87405|29
1633955260000|2021-10-11 12:27:40|87456|87406|87456.9|87406.9|87457.1|87407.1|87455.1|87405.1|23
1633955270000|2021-10-11 12:27:50|87456.8|87406.8|87455.2|87405.2|87458.3|87408.3|87455.1|87405.1|23
1633955280000|2021-10-11 12:28:00|87456.3|87406.3|87445.8|87395.8|87456.3|87406.3|87445.3|87395.3|50
1633955290000|2021-10-11 12:28:10|87446.6|87396.6|87447.8|87397.8|87448.5|87398.5|87445.4|87395.4|41
1633955300000|2021-10-11 12:28:20|87448|87398|87446.9|87396.9|87448.1|87398.1|87446|87396|27
1633955310000|2021-10-11 12:28:30|87446.8|87396.8|87449.6|87399.6|87449.8|87399.8|87446.5|87396.5|22
1633955320000|2021-10-11 12:28:40|87449.7|87399.7|87454.8|87404.8|87454.8|87415.9|87440.4|87398.8|33
1633955330000|2021-10-11 12:28:50|87454.7|87404.7|87459.9|87409.9|87461.9|87411.9|87454.7|87404.7|46
1633955340000|2021-10-11 12:29:00|87459.8|87409.8|87455.7|87405.7|87460.6|87410.6|87455.3|87405.3|42
1633955350000|2021-10-11 12:29:10|87455.5|87405.5|87458.6|87408.6|87458.6|87408.6|87454.9|87404.9|35
1633955360000|2021-10-11 12:29:20|87458.1|87408.1|87462.3|87412.3|87462.5|87412.5|87458|87408|41
1633955370000|2021-10-11 12:29:30|87461.8|87411.8|87457.9|87407.9|87462.6|87412.6|87457|87407|45
1633955380000|2021-10-11 12:29:40|87457.6|87407.6|87466.2|87416.2|87466.8|87416.8|87457.2|87407.2|55
1633955390000|2021-10-11 12:29:50|87466.6|87416.6|87463.2|87413.2|87469.3|87419.3|87463.2|87413.2|49
1633955400000|2021-10-11 12:30:00|87463.3|87413.3|87464.8|87414.8|87466|87416|87462.1|87412.1|50
1633955410000|2021-10-11 12:30:10|87464.7|87414.7|87466.3|87416.3|87467.7|87417.7|87462.3|87412.3|52
1633955420000|2021-10-11 12:30:20|87466.5|87416.5|87469.6|87419.6|87471|87421|87463.7|87413.7|51
1633955430000|2021-10-11 12:30:30|87469.5|87419.5|87468|87418|87470|87420|87465.7|87415.7|44
1633955440000|2021-10-11 12:30:40|87468.1|87418.1|87468.9|87418.9|87469.5|87419.5|87468.1|87418.1|30
1633955450000|2021-10-11 12:30:50|87468.5|87418.5|87469.1|87419.1|87469.5|87419.5|87468.5|87418.5|14
1633955460000|2021-10-11 12:31:00|87470.8|87420.8|87469.4|87419.4|87470.9|87420.9|87466.8|87416.8|36
1633955470000|2021-10-11 12:31:10|87469.1|87419.1|87463.1|87438.1|87475.4|87438.4|87460.8|87419.1|44
1633955480000|2021-10-11 12:31:20|87463|87438|87472.8|87422.8|87476.1|87439.7|87462.8|87422.1|47
1633955490000|2021-10-11 12:31:30|87473.3|87423.3|87477|87427|87477|87427|87472.4|87422.4|32
1633955500000|2021-10-11 12:31:40|87477.1|87427.1|87478.3|87428.3|87478.5|87440.8|87465.1|87424.8|43
1633955510000|2021-10-11 12:31:50|87478.4|87428.4|87487.6|87437.6|87489.3|87439.3|87476.7|87426.7|64
1633955520000|2021-10-11 12:32:00|87487.4|87437.4|87477.2|87427.2|87487.6|87437.6|87476|87426|64
1633955530000|2021-10-11 12:32:10|87476.9|87426.9|87475|87425|87476.9|87434.7|87456.5|87419.3|52
1633955540000|2021-10-11 12:32:20|87475.6|87425.6|87475.6|87425.6|87478.9|87442|87463|87424.7|59
1633955550000|2021-10-11 12:32:30|87475.3|87425.3|87477.4|87427.4|87477.9|87427.9|87474.1|87424.1|58
1633955560000|2021-10-11 12:32:40|87477.5|87427.5|87480.4|87430.4|87481.1|87431.1|87474|87424|50
1633955570000|2021-10-11 12:32:50|87480|87430|87477.5|87427.5|87481.5|87431.5|87474.8|87424.8|60
1633955580000|2021-10-11 12:33:00|87477.2|87427.2|87484.1|87434.1|87484.1|87434.1|87475.9|87425.9|59
1633955590000|2021-10-11 12:33:10|87483.4|87433.4|87481.7|87431.7|87485.4|87449.4|87471.8|87431.5|56
1633955600000|2021-10-11 12:33:20|87481.9|87431.9|87479.1|87429.1|87483.3|87443.2|87466.3|87429.1|43
1633955610000|2021-10-11 12:33:30|87478.7|87428.7|87480|87430|87482.2|87432.2|87477.3|87427.3|61
1633955620000|2021-10-11 12:33:40|87479.4|87429.4|87483|87433|87483.2|87433.2|87479|87429|50
1633955630000|2021-10-11 12:33:50|87482.2|87432.2|87483.1|87433.1|87483.6|87433.6|87482|87432|37
1633955640000|2021-10-11 12:34:00|87482.6|87432.6|87474.5|87449.5|87486.1|87450.4|87474.5|87429|41
1633955650000|2021-10-11 12:34:10|87474.6|87449.6|87482.9|87432.9|87485.6|87449.6|87473.4|87431.4|39
1633955660000|2021-10-11 12:34:20|87482.2|87432.2|87486.3|87436.3|87486.3|87446.8|87471.8|87431.7|31
1633955670000|2021-10-11 12:34:30|87485.9|87435.9|87490.6|87440.6|87491|87441|87485.9|87435.9|58
1633955680000|2021-10-11 12:34:40|87490.9|87440.9|87489.9|87439.9|87491.4|87452.5|87477.3|87437.8|42
1633955690000|2021-10-11 12:34:50|87490|87440|87488.9|87438.9|87490|87440|87485.3|87435.3|45
1633955700000|2021-10-11 12:35:00|87488.6|87438.6|87489.9|87439.9|87490.3|87440.3|87485.8|87435.8|48
1633955710000|2021-10-11 12:35:10|87489.7|87439.7|87498.6|87448.6|87498.6|87459.2|87481.7|87439.3|32
1633955720000|2021-10-11 12:35:20|87499.3|87449.3|87498.9|87448.9|87501.9|87451.9|87498.7|87448.7|40
1633955730000|2021-10-11 12:35:30|87500.4|87450.4|87498.8|87448.8|87503|87453|87498.8|87448.8|43
1633955740000|2021-10-11 12:35:40|87499|87449|87499.8|87449.8|87500.7|87450.7|87498.8|87448.8|27
1633955750000|2021-10-11 12:35:50|87500|87450|87499.8|87449.8|87504.2|87454.2|87499.7|87449.7|31
1633955760000|2021-10-11 12:36:00|87501.1|87451.1|87481.2|87456.2|87501.1|87456.2|87480.9|87442.4|46
1633955770000|2021-10-11 12:36:10|87481.1|87456.1|87494|87444|87495.1|87456.8|87480.2|87443.2|43
1633955780000|2021-10-11 12:36:20|87494.3|87444.3|87494.4|87444.4|87495.2|87445.2|87492.7|87442.7|35
1633955790000|2021-10-11 12:36:30|87494.7|87444.7|87494.4|87444.4|87495.4|87445.4|87492.9|87442.9|39
1633955800000|2021-10-11 12:36:40|87494|87444|87498.9|87448.9|87498.9|87448.9|87493.9|87443.9|41
1633955810000|2021-10-11 12:36:50|87499.8|87449.8|87499.6|87449.6|87502.1|87452.1|87499.3|87449.3|34
1633955820000|2021-10-11 12:37:00|87499.5|87449.5|87500.6|87450.6|87500.6|87450.6|87499|87449|25
1633955830000|2021-10-11 12:37:10|87500.3|87450.3|87503|87453|87504.9|87454.9|87500.3|87450.3|43
1633955840000|2021-10-11 12:37:20|87502.7|87452.7|87504.2|87454.2|87509.2|87459.2|87500.3|87450.3|49
1633955850000|2021-10-11 12:37:30|87503.6|87453.6|87496.9|87446.9|87505.5|87455.5|87496.7|87446.7|55
1633955860000|2021-10-11 12:37:40|87496.3|87446.3|87495.4|87445.4|87498|87457.4|87481|87441.9|37
1633955870000|2021-10-11 12:37:50|87494.3|87444.3|87503.9|87453.9|87504.7|87464.4|87489.4|87444|45
1633955880000|2021-10-11 12:38:00|87503.6|87453.6|87504.1|87454.1|87505|87455|87502|87452|39
1633955890000|2021-10-11 12:38:10|87504.5|87454.5|87507.9|87457.9|87510|87471.5|87494.8|87453.8|37
1633955900000|2021-10-11 12:38:20|87508.9|87458.9|87494.3|87444.3|87509.4|87471.8|87491.7|87441.7|58
1633955910000|2021-10-11 12:38:30|87494.6|87444.6|87490|87440|87494.8|87444.8|87489.8|87439.8|38
1633955920000|2021-10-11 12:38:40|87490.4|87440.4|87489|87439|87491.6|87441.6|87488.9|87438.9|25
1633955930000|2021-10-11 12:38:50|87488.9|87438.9|87489.2|87439.2|87491.8|87441.8|87488.5|87438.5|34
1633955940000|2021-10-11 12:39:00|87491.9|87441.9|87489.3|87439.3|87492.5|87442.5|87488.6|87438.6|39
1633955950000|2021-10-11 12:39:10|87489|87439|87487.9|87437.9|87491.9|87441.9|87486.1|87436.1|39
1633955960000|2021-10-11 12:39:20|87487.8|87437.8|87487.6|87437.6|87487.9|87437.9|87486.2|87436.2|29
1633955970000|2021-10-11 12:39:30|87487.7|87437.7|87486.4|87436.4|87487.8|87437.8|87485.5|87435.5|26
1633955980000|2021-10-11 12:39:40|87486.1|87436.1|87485.1|87435.1|87486.3|87436.3|87480.7|87430.7|42
1633955990000|2021-10-11 12:39:50|87485|87435|87487.8|87437.8|87488.4|87438.4|87483.7|87433.7|41
1633956000000|2021-10-11 12:40:00|87487.9|87437.9|87496.3|87446.3|87496.9|87446.9|87487.9|87437.9|43
1633956010000|2021-10-11 12:40:10|87495.8|87445.8|87505.6|87455.6|87506.2|87456.2|87494.9|87444.9|44
1633956020000|2021-10-11 12:40:20|87505.9|87455.9|87509.8|87459.8|87511.8|87461.8|87505|87455|41
1633956030000|2021-10-11 12:40:30|87509.5|87459.5|87510.8|87460.8|87511.3|87461.3|87509.5|87459.5|19
1633956040000|2021-10-11 12:40:40|87510.7|87460.7|87505.1|87455.1|87510.7|87460.7|87505.1|87455.1|30
1633956050000|2021-10-11 12:40:50|87505|87455|87498.9|87448.9|87506.4|87456.4|87497.8|87447.8|40
1633956060000|2021-10-11 12:41:00|87498.1|87448.1|87501|87451|87501.9|87451.9|87498.1|87448.1|41
1633956070000|2021-10-11 12:41:10|87500.6|87450.6|87499.8|87449.8|87500.6|87450.6|87499|87449|34
1633956080000|2021-10-11 12:41:20|87499.6|87449.6|87499.5|87449.5|87500.2|87450.2|87499.4|87449.4|28
1633956090000|2021-10-11 12:41:30|87499.3|87449.3|87506.1|87456.1|87506.3|87456.3|87499.3|87449.3|31
1633956100000|2021-10-11 12:41:40|87505.6|87455.6|87504.4|87454.4|87506.5|87456.5|87503.8|87453.8|37
1633956110000|2021-10-11 12:41:50|87504.3|87454.3|87511.8|87461.8|87513.7|87471.1|87496.1|87454.3|41
1633956120000|2021-10-11 12:42:00|87511.6|87461.6|87547.6|87497.6|87551.3|87501.3|87508.9|87458.9|70
1633956130000|2021-10-11 12:42:10|87546.1|87496.1|87544.2|87494.2|87547|87497|87540.8|87490.8|48
1633956140000|2021-10-11 12:42:20|87544|87494|87546|87496|87550.4|87500.4|87543.7|87493.7|56
1633956150000|2021-10-11 12:42:30|87545.7|87495.7|87549.2|87499.2|87549.2|87499.2|87543.9|87493.9|59
1633956160000|2021-10-11 12:42:40|87548.2|87498.2|87550.5|87500.5|87554.7|87504.7|87547.1|87497.1|51
1633956170000|2021-10-11 12:42:50|87551|87501|87553.4|87503.4|87554.1|87504.1|87551|87501|42
1633956180000|2021-10-11 12:43:00|87553.1|87503.1|87547.6|87497.6|87554.1|87504.1|87547.6|87497.6|54
1633956190000|2021-10-11 12:43:10|87548.5|87498.5|87539.5|87489.5|87548.9|87498.9|87539.1|87489.1|60
1633956200000|2021-10-11 12:43:20|87540.4|87490.4|87542.5|87492.5|87542.8|87492.8|87539.1|87489.1|45
1633956210000|2021-10-11 12:43:30|87542.6|87492.6|87552.1|87502.1|87553.3|87513.3|87538.3|87491.5|56
1633956220000|2021-10-11 12:43:40|87552|87502|87545.9|87495.9|87567.9|87523.9|87545.9|87495.9|62
1633956230000|2021-10-11 12:43:50|87543.2|87493.2|87540.8|87490.8|87544.1|87494.1|87540.5|87490.5|28
1633956240000|2021-10-11 12:44:00|87541.8|87491.8|87540.3|87490.3|87543.3|87493.3|87538.9|87488.9|42
1633956250000|2021-10-11 12:44:10|87539.8|87489.8|87553.5|87503.5|87554.5|87504.5|87539.8|87489.8|54
1633956260000|2021-10-11 12:44:20|87553.8|87503.8|87553|87503|87554.1|87504.1|87552.8|87502.8|22
1633956270000|2021-10-11 12:44:30|87552.9|87502.9|87545.6|87495.6|87552.9|87502.9|87545.4|87495.4|43
1633956280000|2021-10-11 12:44:40|87545.5|87495.5|87568.9|87518.9|87572.7|87522.7|87544.2|87494.2|58
1633956290000|2021-10-11 12:44:50|87567.9|87517.9|87566.4|87516.4|87567.9|87517.9|87565.5|87515.5|40
1633956300000|2021-10-11 12:45:00|87566.6|87516.6|87567.4|87517.4|87567.4|87517.4|87565.5|87515.5|27
1633956310000|2021-10-11 12:45:10|87567.5|87517.5|87555.2|87505.2|87567.5|87517.5|87555|87505|52
1633956320000|2021-10-11 12:45:20|87555.6|87505.6|87555.9|87505.9|87557.5|87507.5|87554.9|87504.9|41
1633956330000|2021-10-11 12:45:30|87555.1|87505.1|87555.3|87505.3|87557.1|87507.1|87555.1|87505.1|25
1633956340000|2021-10-11 12:45:40|87555.2|87505.2|87543.4|87518.4|87555.8|87519.2|87539.5|87501.5|49
1633956350000|2021-10-11 12:45:50|87542.5|87517.5|87536.4|87511.4|87553.2|87519.3|87536.1|87498.6|43
1633956360000|2021-10-11 12:46:00|87548|87498|87548.5|87498.5|87549.6|87499.6|87546.6|87496.6|34
1633956370000|2021-10-11 12:46:10|87548.4|87498.4|87548.2|87498.2|87548.7|87498.7|87546.4|87496.4|36
1633956380000|2021-10-11 12:46:20|87548|87498|87551.9|87501.9|87552.6|87502.6|87547.2|87497.2|28
1633956390000|2021-10-11 12:46:30|87552.3|87502.3|87555.4|87505.4|87555.4|87505.4|87550.1|87500.1|42
1633956400000|2021-10-11 12:46:40|87556|87506|87555.6|87505.6|87556.5|87506.5|87553.8|87503.8|47
1633956410000|2021-10-11 12:46:50|87555.7|87505.7|87554.7|87504.7|87558.7|87508.7|87552.7|87502.7|44
1633956420000|2021-10-11 12:47:00|87555.1|87505.1|87553.5|87503.5|87555.2|87505.2|87552.9|87502.9|36
1633956430000|2021-10-11 12:47:10|87553.6|87503.6|87553.2|87503.2|87553.9|87503.9|87552.6|87502.6|26
1633956440000|2021-10-11 12:47:20|87553.3|87503.3|87556.3|87506.3|87556.3|87506.3|87549.4|87499.4|46
1633956450000|2021-10-11 12:47:30|87556.1|87506.1|87556.6|87506.6|87557.3|87507.3|87555.7|87505.7|24
1633956460000|2021-10-11 12:47:40|87556|87506|87555.7|87505.7|87557.1|87507.1|87555.6|87505.6|21
1633956470000|2021-10-11 12:47:50|87555.6|87505.6|87553.4|87503.4|87556.2|87506.2|87553.3|87503.3|33
1633956480000|2021-10-11 12:48:00|87553.3|87503.3|87539.7|87514.7|87554.3|87514.9|87539|87501.3|30
1633956490000|2021-10-11 12:48:10|87540|87515|87541|87516|87541.8|87516.8|87538.7|87513.7|32
1633956500000|2021-10-11 12:48:20|87540.8|87515.8|87542|87517|87542.3|87517.3|87540.6|87515.6|22
1633956510000|2021-10-11 12:48:30|87542.5|87517.5|87540.6|87515.6|87542.5|87517.5|87540.1|87515.1|30
1633956520000|2021-10-11 12:48:40|87540.3|87515.3|87556.1|87506.1|87556.2|87516.7|87538.8|87501.5|43
1633956530000|2021-10-11 12:48:50|87556.2|87506.2|87552.1|87502.1|87556.6|87506.6|87551.5|87501.5|33
1633956540000|2021-10-11 12:49:00|87552|87502|87553.6|87503.6|87555.7|87505.7|87551.7|87501.7|32
1633956550000|2021-10-11 12:49:10|87553.5|87503.5|87552.1|87502.1|87554|87504|87551.3|87501.3|32
1633956560000|2021-10-11 12:49:20|87551.7|87501.7|87552.2|87502.2|87552.8|87502.8|87551.7|87501.7|27
1633956570000|2021-10-11 12:49:30|87552.5|87502.5|87553|87503|87553|87503|87551.6|87501.6|26
1633956580000|2021-10-11 12:49:40|87552.9|87502.9|87552.7|87502.7|87554.7|87504.7|87552.6|87502.6|27
1633956590000|2021-10-11 12:49:50|87552.8|87502.8|87533.5|87508.5|87552.8|87511.1|87533|87494.1|50
1633956600000|2021-10-11 12:50:00|87533.6|87508.6|87534.1|87509.1|87546.5|87512.7|87532.6|87493.2|44
1633956610000|2021-10-11 12:50:10|87533.9|87508.9|87533.1|87508.1|87533.9|87508.9|87532.4|87507.4|43
1633956620000|2021-10-11 12:50:20|87532.9|87507.9|87532.3|87507.3|87533.4|87508.4|87530.2|87505.2|41
1633956630000|2021-10-11 12:50:30|87532.5|87507.5|87532.1|87507.1|87533.9|87508.9|87531.9|87506.9|46
1633956640000|2021-10-11 12:50:40|87533.2|87508.2|87542.4|87492.4|87544|87508.8|87529.9|87490.5|41
1633956650000|2021-10-11 12:50:50|87542.6|87492.6|87539.9|87489.9|87543.2|87503.9|87525.7|87489.9|43
1633956660000|2021-10-11 12:51:00|87539.6|87489.6|87539.1|87489.1|87540.6|87503.1|87526.6|87487.7|39
1633956670000|2021-10-11 12:51:10|87539|87489|87537.3|87487.3|87539|87489|87537.3|87487.3|33
1633956680000|2021-10-11 12:51:20|87537.6|87487.6|87526.1|87501.1|87538.8|87502.5|87525.1|87486.7|42
1633956690000|2021-10-11 12:51:30|87525.5|87500.5|87526.5|87501.5|87540.3|87502.7|87525.5|87489|31
1633956700000|2021-10-11 12:51:40|87526|87501|87528.3|87503.3|87528.3|87503.3|87525.3|87500.3|33
1633956710000|2021-10-11 12:51:50|87528.5|87503.5|87529.5|87504.5|87531|87506|87528.5|87503.5|40
1633956720000|2021-10-11 12:52:00|87529.2|87504.2|87533.9|87508.9|87536.4|87511.4|87529.2|87504.2|53
1633956730000|2021-10-11 12:52:10|87533.7|87508.7|87539.2|87514.2|87539.2|87514.2|87533.7|87508.7|45
1633956740000|2021-10-11 12:52:20|87538.9|87513.9|87536|87511|87538.9|87513.9|87533.8|87508.8|47
1633956750000|2021-10-11 12:52:30|87535.4|87510.4|87530.1|87505.1|87548.3|87511.9|87529.3|87491.6|39
1633956760000|2021-10-11 12:52:40|87529.7|87504.7|87533.4|87508.4|87546.4|87509.1|87529.7|87492.9|23
1633956770000|2021-10-11 12:52:50|87532.6|87507.6|87536.9|87511.9|87549.2|87513.4|87532.4|87498.4|45
1633956780000|2021-10-11 12:53:00|87537.2|87512.2|87545.2|87520.2|87557.7|87520.2|87536.9|87501.9|45
1633956790000|2021-10-11 12:53:10|87545.4|87520.4|87544.6|87519.6|87545.4|87520.4|87540.3|87515.3|41
1633956800000|2021-10-11 12:53:20|87544.7|87519.7|87559.4|87509.4|87564.3|87523.9|87544.6|87509.4|48
1633956810000|2021-10-11 12:53:30|87559.5|87509.5|87558.8|87508.8|87560.3|87510.3|87557.5|87507.5|38
1633956820000|2021-10-11 12:53:40|87558.9|87508.9|87557.6|87507.6|87559.3|87509.3|87557.5|87507.5|30
1633956830000|2021-10-11 12:53:50|87557.2|87507.2|87556.1|87506.1|87558.8|87508.8|87555.5|87505.5|41
1633956840000|2021-10-11 12:54:00|87555.8|87505.8|87554.4|87504.4|87556.2|87516.1|87539.9|87502.4|46
1633956850000|2021-10-11 12:54:10|87554.1|87504.1|87554.3|87504.3|87556.6|87506.6|87553.5|87503.5|34
1633956860000|2021-10-11 12:54:20|87554.2|87504.2|87553.7|87503.7|87555.8|87505.8|87553.7|87503.7|31
1633956870000|2021-10-11 12:54:30|87553.8|87503.8|87553.6|87503.6|87554.1|87504.1|87553.4|87503.4|18
1633956880000|2021-10-11 12:54:40|87553.7|87503.7|87553|87503|87553.7|87503.7|87552.9|87502.9|14
1633956890000|2021-10-11 12:54:50|87552.8|87502.8|87552.2|87502.2|87553.1|87515.5|87538.8|87501.3|42
1633956900000|2021-10-11 12:55:00|87552|87502|87551.9|87501.9|87552.3|87502.3|87551.6|87501.6|25
1633956910000|2021-10-11 12:55:10|87551.8|87501.8|87549.4|87499.4|87551.9|87501.9|87549.4|87499.4|21
1633956920000|2021-10-11 12:55:20|87547.6|87497.6|87547.2|87497.2|87550.5|87512.4|87533.2|87496.1|48
1633956930000|2021-10-11 12:55:30|87547.4|87497.4|87546.9|87496.9|87549.7|87499.7|87546.2|87496.2|53
1633956940000|2021-10-11 12:55:40|87546.7|87496.7|87546.9|87496.9|87547.6|87497.6|87546.2|87496.2|32
1633956950000|2021-10-11 12:55:50|87547|87497|87539|87514|87549.2|87514|87536.3|87495.6|33
1633956960000|2021-10-11 12:56:00|87539.1|87514.1|87552.1|87502.1|87553.8|87514.1|87539.1|87501.3|38
1633956970000|2021-10-11 12:56:10|87551.7|87501.7|87552.4|87502.4|87552.9|87502.9|87551.6|87501.6|30
1633956980000|2021-10-11 12:56:20|87552.3|87502.3|87542.2|87517.2|87552.8|87518.7|87541.3|87502.1|36
1633956990000|2021-10-11 12:56:30|87542|87517|87538.7|87513.7|87554|87517|87538.4|87502.7|39
1633957000000|2021-10-11 12:56:40|87538.8|87513.8|87537.8|87512.8|87538.9|87513.9|87532.3|87507.3|38
1633957010000|2021-10-11 12:56:50|87538|87513|87535.1|87510.1|87538|87513|87535|87510|23
1633957020000|2021-10-11 12:57:00|87535.2|87510.2|87534.2|87509.2|87536|87511|87534.2|87509.2|26
1633957030000|2021-10-11 12:57:10|87533.9|87508.9|87533.5|87508.5|87534.3|87509.3|87533|87508|23
1633957040000|2021-10-11 12:57:20|87533.3|87508.3|87546.9|87496.9|87548.8|87510.4|87533.1|87496.5|32
1633957050000|2021-10-11 12:57:30|87547.5|87497.5|87548.1|87498.1|87548.5|87498.5|87547.1|87497.1|31
1633957060000|2021-10-11 12:57:40|87548.2|87498.2|87552.6|87502.6|87552.6|87502.6|87548.1|87498.1|51
1633957070000|2021-10-11 12:57:50|87552.4|87502.4|87552.8|87502.8|87552.9|87502.9|87551.8|87501.8|26
1633957080000|2021-10-11 12:58:00|87554.2|87504.2|87556.6|87506.6|87556.7|87506.7|87553.8|87503.8|26
1633957090000|2021-10-11 12:58:10|87556.8|87506.8|87561.9|87511.9|87563.7|87513.7|87556.8|87506.8|44
1633957100000|2021-10-11 12:58:20|87562|87512|87560.6|87510.6|87563.7|87513.7|87560.2|87510.2|30
1633957110000|2021-10-11 12:58:30|87560.7|87510.7|87562.1|87512.1|87562.7|87512.7|87560.5|87510.5|26
1633957120000|2021-10-11 12:58:40|87562.3|87512.3|87565.6|87515.6|87566.5|87516.5|87562.2|87512.2|45
1633957130000|2021-10-11 12:58:50|87565.7|87515.7|87565.2|87515.2|87568.6|87518.6|87563|87513|45
1633957140000|2021-10-11 12:59:00|87565.6|87515.6|87588.7|87538.7|87589.7|87539.7|87565.3|87515.3|48
1633957150000|2021-10-11 12:59:10|87588.5|87538.5|87589.3|87539.3|87589.6|87539.6|87588.2|87538.2|40
1633957160000|2021-10-11 12:59:20|87589.1|87539.1|87589.1|87539.1|87589.8|87539.8|87588.9|87538.9|25
1633957170000|2021-10-11 12:59:30|87589.3|87539.3|87584.9|87534.9|87589.7|87539.7|87581.8|87531.8|50
1633957180000|2021-10-11 12:59:40|87584.6|87534.6|87583.4|87533.4|87585.6|87535.6|87583.2|87533.2|39
1633957190000|2021-10-11 12:59:50|87583.2|87533.2|87578.9|87528.9|87583.2|87533.2|87578.7|87528.7|49
1633957200000|2021-10-11 13:00:00|87579.1|87529.1|87578.1|87528.1|87580.6|87530.6|87576.2|87526.2|49
1633957210000|2021-10-11 13:00:10|87578.6|87528.6|87582.9|87532.9|87583.5|87533.5|87578.6|87528.6|50
1633957220000|2021-10-11 13:00:20|87582.8|87532.8|87565.2|87515.2|87582.9|87532.9|87564.2|87514.2|54
1633957230000|2021-10-11 13:00:30|87565.8|87515.8|87571.9|87521.9|87574.4|87524.4|87565.5|87515.5|56
1633957240000|2021-10-11 13:00:40|87572.5|87522.5|87567.7|87517.7|87572.5|87522.5|87567.5|87517.5|44
1633957250000|2021-10-11 13:00:50|87567.5|87517.5|87563.9|87513.9|87569.2|87519.2|87563.9|87513.9|37
1633957260000|2021-10-11 13:01:00|87563.8|87513.8|87566.1|87516.1|87566.2|87516.2|87563.2|87513.2|42
1633957270000|2021-10-11 13:01:10|87566.4|87516.4|87570|87520|87571.7|87521.7|87565.9|87515.9|41
1633957280000|2021-10-11 13:01:20|87569.6|87519.6|87566.1|87516.1|87571|87521|87564.8|87514.8|35
1633957290000|2021-10-11 13:01:30|87567.3|87517.3|87565.2|87515.2|87567.6|87517.6|87564.6|87514.6|47
1633957300000|2021-10-11 13:01:40|87565.3|87515.3|87557.8|87507.8|87565.4|87527.2|87546.8|87505.2|42
1633957310000|2021-10-11 13:01:50|87557.5|87507.5|87559|87509|87559.5|87509.5|87557.1|87507.1|38
1633957320000|2021-10-11 13:02:00|87558.8|87508.8|87565|87515|87565.5|87515.5|87558.8|87508.8|43
1633957330000|2021-10-11 13:02:10|87564.9|87514.9|87564.5|87514.5|87567.8|87517.8|87560.6|87510.6|50
1633957340000|2021-10-11 13:02:20|87564.8|87514.8|87567.9|87517.9|87568.5|87531.2|87555.4|87514.5|49
1633957350000|2021-10-11 13:02:30|87567.6|87517.6|87574.9|87524.9|87579.3|87529.3|87567.6|87517.6|44
1633957360000|2021-10-11 13:02:40|87575.8|87525.8|87576.3|87526.3|87576.3|87526.3|87572.4|87522.4|34
1633957370000|2021-10-11 13:02:50|87577.3|87527.3|87568.2|87518.2|87577.7|87527.7|87568.2|87518.2|48
1633957380000|2021-10-11 13:03:00|87567.1|87517.1|87562.3|87512.3|87567.3|87517.3|87561.6|87511.6|47
1633957390000|2021-10-11 13:03:10|87562.1|87512.1|87563.5|87513.5|87564.6|87514.6|87560.4|87510.4|35
1633957400000|2021-10-11 13:03:20|87563.4|87513.4|87566|87516|87569|87519|87563.4|87513.4|46
1633957410000|2021-10-11 13:03:30|87567.5|87517.5|87565|87515|87567.5|87517.5|87564.2|87514.2|43
1633957420000|2021-10-11 13:03:40|87564.8|87514.8|87567.3|87517.3|87570.2|87520.2|87564.6|87514.6|50
1633957430000|2021-10-11 13:03:50|87566.9|87516.9|87568.5|87518.5|87570.6|87520.6|87566.7|87516.7|41
1633957440000|2021-10-11 13:04:00|87568.2|87518.2|87562|87512|87568.2|87518.2|87561.7|87511.7|42
1633957450000|2021-10-11 13:04:10|87561.3|87511.3|87555.9|87505.9|87561.5|87511.5|87555.9|87505.9|45
1633957460000|2021-10-11 13:04:20|87555.7|87505.7|87559.3|87509.3|87559.3|87509.3|87554.2|87504.2|51
1633957470000|2021-10-11 13:04:30|87559.5|87509.5|87549.2|87499.2|87559.5|87509.5|87546.8|87496.8|59
1633957480000|2021-10-11 13:04:40|87549.1|87499.1|87551.2|87501.2|87551.5|87501.5|87549|87499|39
1633957490000|2021-10-11 13:04:50|87551|87501|87552.2|87502.2|87553.6|87503.6|87550.7|87500.7|39
1633957500000|2021-10-11 13:05:00|87551.9|87501.9|87548.9|87498.9|87554.6|87504.6|87548.6|87498.6|57
1633957510000|2021-10-11 13:05:10|87549.2|87499.2|87551|87501|87551|87501|87545.5|87495.5|33
1633957520000|2021-10-11 13:05:20|87550.8|87500.8|87551.8|87501.8|87552.1|87502.1|87550.1|87500.1|29
1633957530000|2021-10-11 13:05:30|87552|87502|87551.8|87501.8|87552.1|87502.1|87551.1|87501.1|25
1633957540000|2021-10-11 13:05:40|87552|87502|87551.7|87501.7|87552.2|87502.2|87551.1|87501.1|25
1633957550000|2021-10-11 13:05:50|87551.6|87501.6|87551.5|87501.5|87552.2|87502.2|87550.3|87500.3|31
1633957560000|2021-10-11 13:06:00|87551.7|87501.7|87549.6|87499.6|87552.4|87502.4|87549.6|87499.6|28
1633957570000|2021-10-11 13:06:10|87549.4|87499.4|87551.2|87501.2|87551.7|87501.7|87549.3|87499.3|38
1633957580000|2021-10-11 13:06:20|87550.9|87500.9|87548.2|87498.2|87552|87502|87548.1|87498.1|41
1633957590000|2021-10-11 13:06:30|87548.5|87498.5|87548.9|87498.9|87549.5|87499.5|87547.8|87497.8|33
1633957600000|2021-10-11 13:06:40|87548.8|87498.8|87549.3|87499.3|87550.4|87500.4|87548.1|87498.1|40
1633957610000|2021-10-11 13:06:50|87549|87499|87548.9|87498.9|87549.6|87499.6|87546.8|87496.8|41
1633957620000|2021-10-11 13:07:00|87548.8|87498.8|87550.5|87500.5|87550.6|87500.6|87548.8|87498.8|32
1633957630000|2021-10-11 13:07:10|87550.9|87500.9|87548.7|87498.7|87550.9|87500.9|87548.5|87498.5|23
1633957640000|2021-10-11 13:07:20|87548.6|87498.6|87543.2|87493.2|87549|87499|87542.8|87492.8|34
1633957650000|2021-10-11 13:07:30|87543.3|87493.3|87544.7|87494.7|87545.3|87495.3|87543.2|87493.2|28
1633957660000|2021-10-11 13:07:40|87544.6|87494.6|87539.9|87489.9|87545.1|87495.1|87539.9|87489.9|30
1633957670000|2021-10-11 13:07:50|87540.5|87490.5|87535|87485|87540.5|87490.5|87534.4|87484.4|35
1633957680000|2021-10-11 13:08:00|87534.8|87484.8|87531.6|87481.6|87535.2|87485.2|87530.9|87480.9|50
1633957690000|2021-10-11 13:08:10|87531.7|87481.7|87533.5|87483.5|87534.5|87484.5|87530.1|87480.1|42
1633957700000|2021-10-11 13:08:20|87532.9|87482.9|87532.9|87482.9|87534|87484|87532.4|87482.4|44
1633957710000|2021-10-11 13:08:30|87532.7|87482.7|87533.2|87483.2|87534.1|87484.1|87532.2|87482.2|25
1633957720000|2021-10-11 13:08:40|87533.8|87483.8|87536.8|87486.8|87537.8|87487.8|87532.9|87482.9|41
1633957730000|2021-10-11 13:08:50|87536.9|87486.9|87529.9|87479.9|87542.8|87492.8|87528.9|87478.9|45
1633957740000|2021-10-11 13:09:00|87529.5|87479.5|87532.9|87482.9|87533.6|87483.6|87529.5|87479.5|48
1633957750000|2021-10-11 13:09:10|87533|87483|87529.5|87479.5|87533.4|87483.4|87528.2|87478.2|33
1633957760000|2021-10-11 13:09:20|87528.9|87478.9|87525|87475|87529.3|87479.3|87522.5|87472.5|48
1633957770000|2021-10-11 13:09:30|87525.4|87475.4|87525.7|87475.7|87526.1|87476.1|87523.1|87473.1|33
1633957780000|2021-10-11 13:09:40|87525.2|87475.2|87525.9|87475.9|87526|87476|87525|87475|23
1633957790000|2021-10-11 13:09:50|87525.7|87475.7|87529.2|87479.2|87530.5|87480.5|87524.9|87474.9|40
1633957800000|2021-10-11 13:10:00|87529.1|87479.1|87529.6|87479.6|87530|87480|87528.7|87478.7|26
1633957810000|2021-10-11 13:10:10|87529.5|87479.5|87527.7|87477.7|87529.7|87479.7|87527|87477|31
1633957820000|2021-10-11 13:10:20|87527.8|87477.8|87529.5|87479.5|87530.8|87480.8|87527.8|87477.8|35
1633957830000|2021-10-11 13:10:30|87529.3|87479.3|87514.9|87464.9|87530.2|87480.2|87514.6|87464.6|50
1633957840000|2021-10-11 13:10:40|87515.5|87465.5|87513.8|87463.8|87516.2|87466.2|87511|87461|58
1633957850000|2021-10-11 13:10:50|87514.9|87464.9|87514.2|87464.2|87514.9|87464.9|87512.8|87462.8|42
1633957860000|2021-10-11 13:11:00|87514.1|87464.1|87510.4|87460.4|87516.8|87466.8|87509.5|87459.5|44
1633957870000|2021-10-11 13:11:10|87510.3|87460.3|87505.6|87455.6|87510.5|87460.5|87505.6|87455.6|32
1633957880000|2021-10-11 13:11:20|87505.7|87455.7|87507.6|87457.6|87508.4|87458.4|87505.2|87455.2|30
1633957890000|2021-10-11 13:11:30|87507.8|87457.8|87507.9|87457.9|87508|87458|87506.3|87456.3|31
1633957900000|2021-10-11 13:11:40|87507.2|87457.2|87508.2|87458.2|87509|87459|87506.9|87456.9|32
1633957910000|2021-10-11 13:11:50|87508.3|87458.3|87509.9|87459.9|87511.5|87461.5|87507.2|87457.2|35
1633957920000|2021-10-11 13:12:00|87509.7|87459.7|87513.3|87463.3|87513.3|87463.3|87508.8|87458.8|30
1633957930000|2021-10-11 13:12:10|87513.7|87463.7|87514.9|87464.9|87517.4|87467.4|87513.7|87463.7|34
1633957940000|2021-10-11 13:12:20|87515.1|87465.1|87515.5|87465.5|87515.8|87465.8|87515.1|87465.1|18
1633957950000|2021-10-11 13:12:30|87515.3|87465.3|87518|87468|87520.9|87470.9|87515.3|87465.3|36
1633957960000|2021-10-11 13:12:40|87517.8|87467.8|87521.3|87471.3|87521.4|87471.4|87514.1|87464.1|32
1633957970000|2021-10-11 13:12:50|87522|87472|87519.9|87469.9|87522.6|87472.6|87519.6|87469.6|32
1633957980000|2021-10-11 13:13:00|87519.8|87469.8|87520.3|87470.3|87520.6|87470.6|87519.4|87469.4|21
1633957990000|2021-10-11 13:13:10|87520.1|87470.1|87520.5|87470.5|87520.8|87470.8|87520.1|87470.1|19
1633958000000|2021-10-11 13:13:20|87520.7|87470.7|87493.3|87443.3|87520.8|87470.8|87493.3|87443.3|34
1633958010000|2021-10-11 13:13:30|87494.3|87444.3|87496.5|87446.5|87496.5|87446.5|87492.7|87442.7|28
1633958020000|2021-10-11 13:13:40|87496.3|87446.3|87496.1|87446.1|87497.3|87447.3|87495.6|87445.6|26
1633958030000|2021-10-11 13:13:50|87496.2|87446.2|87487.8|87437.8|87496.3|87446.3|87487.8|87437.8|50
1633958040000|2021-10-11 13:14:00|87488.2|87438.2|87491.5|87441.5|87492|87442|87487.4|87437.4|46
1633958050000|2021-10-11 13:14:10|87491.3|87441.3|87488.2|87438.2|87491.3|87441.3|87488.2|87438.2|29
1633958060000|2021-10-11 13:14:20|87488.1|87438.1|87487.5|87437.5|87488.2|87438.2|87486.6|87436.6|30
1633958070000|2021-10-11 13:14:30|87487.4|87437.4|87487.6|87437.6|87488.2|87438.2|87487.4|87437.4|21
1633958080000|2021-10-11 13:14:40|87487.9|87437.9|87488.2|87438.2|87488.5|87438.5|87487.6|87437.6|17
1633958090000|2021-10-11 13:14:50|87488.3|87438.3|87487.8|87437.8|87488.7|87438.7|87486.9|87436.9|23
1633958100000|2021-10-11 13:15:00|87487.9|87437.9|87488.5|87438.5|87490.7|87440.7|87487.9|87437.9|46
1633958110000|2021-10-11 13:15:10|87488.4|87438.4|87488.6|87438.6|87488.8|87438.8|87488.4|87438.4|12
1633958120000|2021-10-11 13:15:20|87488.8|87438.8|87482.2|87432.2|87488.8|87438.8|87482.2|87432.2|40
1633958130000|2021-10-11 13:15:30|87482.4|87432.4|87479.7|87429.7|87482.4|87432.4|87478|87428|45
1633958140000|2021-10-11 13:15:40|87479.9|87429.9|87469.8|87419.8|87479.9|87429.9|87469.8|87419.8|44
1633958150000|2021-10-11 13:15:50|87470.1|87420.1|87469|87419|87471.6|87421.6|87468.6|87418.6|38
1633958160000|2021-10-11 13:16:00|87468.8|87418.8|87471.2|87421.2|87473.3|87423.3|87468.7|87418.7|46
1633958170000|2021-10-11 13:16:10|87473.9|87423.9|87473.9|87423.9|87475|87425|87472.5|87422.5|31
1633958180000|2021-10-11 13:16:20|87473.7|87423.7|87473.3|87423.3|87476.1|87426.1|87473.2|87423.2|42
1633958190000|2021-10-11 13:16:30|87473.5|87423.5|87471.6|87421.6|87475.5|87425.5|87467.9|87417.9|43
1633958200000|2021-10-11 13:16:40|87471.8|87421.8|87470.3|87420.3|87473.1|87423.1|87470|87420|32
1633958210000|2021-10-11 13:16:50|87470|87420|87472.2|87422.2|87472.2|87422.2|87470|87420|21
1633958220000|2021-10-11 13:17:00|87472.5|87422.5|87472.2|87422.2|87472.6|87422.6|87469.7|87419.7|33
1633958230000|2021-10-11 13:17:10|87472.6|87422.6|87476.1|87426.1|87476.1|87426.1|87472.6|87422.6|35
1633958240000|2021-10-11 13:17:20|87476.2|87426.2|87476.5|87426.5|87477.6|87427.6|87475.1|87425.1|43
1633958250000|2021-10-11 13:17:30|87476|87426|87477.2|87427.2|87477.3|87427.3|87475.3|87425.3|27
1633958260000|2021-10-11 13:17:40|87477.1|87427.1|87473.4|87423.4|87477.6|87427.6|87472.7|87422.7|24
1633958270000|2021-10-11 13:17:50|87473.2|87423.2|87474.3|87424.3|87474.6|87424.6|87473.1|87423.1|22
1633958280000|2021-10-11 13:18:00|87474.4|87424.4|87478.4|87428.4|87478.5|87428.5|87474.2|87424.2|28
1633958290000|2021-10-11 13:18:10|87478.3|87428.3|87478.1|87428.1|87478.8|87428.8|87477.8|87427.8|20
1633958300000|2021-10-11 13:18:20|87478.3|87428.3|87478.1|87428.1|87478.6|87428.6|87477.7|87427.7|20
1633958310000|2021-10-11 13:18:30|87477.9|87427.9|87473|87423|87478.2|87428.2|87473|87423|29
1633958320000|2021-10-11 13:18:40|87474|87424|87473.9|87423.9|87474.6|87424.6|87473.1|87423.1|36
1633958330000|2021-10-11 13:18:50|87473.7|87423.7|87479.1|87429.1|87480.4|87430.4|87473.7|87423.7|32
1633958340000|2021-10-11 13:19:00|87478.9|87428.9|87476.7|87426.7|87478.9|87428.9|87476.3|87426.3|25
1633958350000|2021-10-11 13:19:10|87477|87427|87475.7|87425.7|87477|87427|87472.4|87422.4|31
1633958360000|2021-10-11 13:19:20|87475.6|87425.6|87471.5|87421.5|87475.6|87425.6|87471.5|87421.5|25
1633958370000|2021-10-11 13:19:30|87472.2|87422.2|87473.1|87423.1|87473.3|87423.3|87471.1|87421.1|38
1633958380000|2021-10-11 13:19:40|87473.4|87423.4|87478.1|87428.1|87478.9|87428.9|87471.9|87421.9|34
1633958390000|2021-10-11 13:19:50|87478.2|87428.2|87480.1|87430.1|87480.7|87430.7|87477.7|87427.7|37
1633958400000|2021-10-11 13:20:00|87480.2|87430.2|87479.2|87429.2|87480.3|87430.3|87478.8|87428.8|31
1633958410000|2021-10-11 13:20:10|87478.3|87428.3|87479.5|87429.5|87479.7|87429.7|87477.7|87427.7|27
1633958420000|2021-10-11 13:20:20|87479.6|87429.6|87479.2|87429.2|87480.2|87430.2|87476.3|87426.3|36
1633958430000|2021-10-11 13:20:30|87479|87429|87479.6|87429.6|87480.4|87430.4|87478.8|87428.8|22
1633958440000|2021-10-11 13:20:40|87479.7|87429.7|87486.4|87436.4|87486.4|87436.4|87479.4|87429.4|32
1633958450000|2021-10-11 13:20:50|87486|87436|87485.2|87435.2|87486.3|87436.3|87484.9|87434.9|31
1633958460000|2021-10-11 13:21:00|87485.4|87435.4|87489.2|87439.2|87489.2|87439.2|87485|87435|24
1633958470000|2021-10-11 13:21:10|87489.7|87439.7|87488.8|87438.8|87491.5|87441.5|87487.3|87437.3|39
1633958480000|2021-10-11 13:21:20|87489.2|87439.2|87496.7|87446.7|87498|87448|87488.8|87438.8|40
1633958490000|2021-10-11 13:21:30|87497.3|87447.3|87499.2|87449.2|87499.2|87449.2|87496.6|87446.6|37
1633958500000|2021-10-11 13:21:40|87499.5|87449.5|87497.3|87447.3|87499.5|87449.5|87497.3|87447.3|26
1633958510000|2021-10-11 13:21:50|87497.6|87447.6|87498|87448|87502.4|87452.4|87496.2|87446.2|31
1633958520000|2021-10-11 13:22:00|87496.5|87446.5|87498.1|87448.1|87502.2|87452.2|87496.4|87446.4|33
1633958530000|2021-10-11 13:22:10|87499|87449|87493.4|87443.4|87499|87449|87492.1|87442.1|42
1633958540000|2021-10-11 13:22:20|87492.8|87442.8|87493.8|87443.8|87494.6|87444.6|87492.7|87442.7|36
1633958550000|2021-10-11 13:22:30|87493.7|87443.7|87498.3|87448.3|87498.3|87448.3|87492.9|87442.9|33
1633958560000|2021-10-11 13:22:40|87497.6|87447.6|87497.7|87447.7|87498.3|87448.3|87496.4|87446.4|36
1633958570000|2021-10-11 13:22:50|87497.4|87447.4|87498.8|87448.8|87499|87449|87497.4|87447.4|24
1633958580000|2021-10-11 13:23:00|87498.9|87448.9|87498.5|87448.5|87501.6|87451.6|87497.7|87447.7|38
1633958590000|2021-10-11 13:23:10|87498.6|87448.6|87494.2|87444.2|87498.7|87448.7|87492.8|87442.8|50
1633958600000|2021-10-11 13:23:20|87495.3|87445.3|87489.5|87439.5|87496.8|87446.8|87488.8|87438.8|40
1633958610000|2021-10-11 13:23:30|87490|87440|87472.6|87422.6|87492|87442|87472.6|87422.6|71
1633958620000|2021-10-11 13:23:40|87473.1|87423.1|87482|87432|87482.1|87443|87466.9|87423.1|45
1633958630000|2021-10-11 13:23:50|87482.3|87432.3|87487.2|87437.2|87489.3|87439.3|87482|87432|36
1633958640000|2021-10-11 13:24:00|87487.3|87437.3|87481.5|87431.5|87487.8|87437.8|87479.4|87429.4|35
1633958650000|2021-10-11 13:24:10|87481.7|87431.7|87481.4|87431.4|87482.8|87432.8|87480.2|87430.2|27
1633958660000|2021-10-11 13:24:20|87481.3|87431.3|87476.1|87426.1|87481.6|87431.6|87474.2|87424.2|32
1633958670000|2021-10-11 13:24:30|87476.5|87426.5|87464.1|87414.1|87477.2|87427.2|87462.9|87412.9|36
1633958680000|2021-10-11 13:24:40|87463.9|87413.9|87461.5|87411.5|87464.8|87414.8|87461.5|87411.5|27
1633958690000|2021-10-11 13:24:50|87461.8|87411.8|87465.5|87415.5|87465.5|87415.5|87459.5|87409.5|36
1633958700000|2021-10-11 13:25:00|87464.8|87414.8|87456.3|87406.3|87464.8|87414.8|87455.5|87405.5|51
1633958710000|2021-10-11 13:25:10|87456.6|87406.6|87445.9|87395.9|87456.6|87406.6|87440|87390|56
1633958720000|2021-10-11 13:25:20|87445.7|87395.7|87444.4|87394.4|87447|87397|87442.1|87392.1|53
1633958730000|2021-10-11 13:25:30|87444.5|87394.5|87446.8|87396.8|87447.2|87397.2|87444.4|87394.4|27
1633958740000|2021-10-11 13:25:40|87446.1|87396.1|87443.5|87393.5|87446.1|87396.1|87443|87393|26
1633958750000|2021-10-11 13:25:50|87443.8|87393.8|87441.3|87391.3|87444.7|87394.7|87440.8|87390.8|40
1633958760000|2021-10-11 13:26:00|87441.5|87391.5|87423.8|87373.8|87442.2|87392.2|87419.9|87369.9|53
1633958770000|2021-10-11 13:26:10|87424|87374|87423.1|87373.1|87427.1|87377.1|87422.4|87372.4|48
1633958780000|2021-10-11 13:26:20|87423.5|87373.5|87420.3|87370.3|87423.6|87373.6|87418.6|87368.6|51
1633958790000|2021-10-11 13:26:30|87420.4|87370.4|87420.2|87370.2|87420.7|87370.7|87413.4|87363.4|54
1633958800000|2021-10-11 13:26:40|87419.9|87369.9|87422.1|87372.1|87422.6|87372.6|87417.3|87367.3|55
1633958810000|2021-10-11 13:26:50|87421.4|87371.4|87420.7|87370.7|87421.9|87371.9|87418.1|87368.1|42
1633958820000|2021-10-11 13:27:00|87420.6|87370.6|87425.9|87375.9|87427.9|87377.9|87420.6|87370.6|50
1633958830000|2021-10-11 13:27:10|87426.3|87376.3|87425.3|87375.3|87426.5|87376.5|87423.1|87373.1|43
1633958840000|2021-10-11 13:27:20|87425.2|87375.2|87423.1|87373.1|87425.9|87375.9|87421.4|87371.4|43
1633958850000|2021-10-11 13:27:30|87422.7|87372.7|87423|87373|87424.7|87374.7|87421.3|87371.3|60
1633958860000|2021-10-11 13:27:40|87423.6|87373.6|87424.4|87374.4|87427.3|87385.5|87410.1|87371.9|54
1633958870000|2021-10-11 13:27:50|87424|87374|87424.4|87374.4|87425.8|87375.8|87419.7|87369.7|58
1633958880000|2021-10-11 13:28:00|87424.6|87374.6|87421.2|87371.2|87424.8|87374.8|87419.7|87369.7|51
1633958890000|2021-10-11 13:28:10|87421.1|87371.1|87419.9|87369.9|87422.2|87372.2|87419.9|87369.9|31
1633958900000|2021-10-11 13:28:20|87419.8|87369.8|87413.5|87363.5|87421.1|87371.1|87410.7|87360.7|35
1633958910000|2021-10-11 13:28:30|87410.6|87360.6|87408.3|87358.3|87411.8|87361.8|87407.7|87357.7|51
1633958920000|2021-10-11 13:28:40|87408.2|87358.2|87398.7|87348.7|87409.2|87359.2|87396.7|87346.7|51
1633958930000|2021-10-11 13:28:50|87398.8|87348.8|87399.1|87349.1|87400|87350|87397.9|87347.9|49
1633958940000|2021-10-11 13:29:00|87399|87349|87401.1|87351.1|87403.7|87353.7|87398.7|87348.7|51
1633958950000|2021-10-11 13:29:10|87401.3|87351.3|87398.7|87348.7|87402|87352|87397.5|87347.5|43
1633958960000|2021-10-11 13:29:20|87399|87349|87402.3|87352.3|87404.3|87354.3|87399|87349|38
1633958970000|2021-10-11 13:29:30|87402.4|87352.4|87404.7|87354.7|87404.8|87354.8|87402.2|87352.2|30
1633958980000|2021-10-11 13:29:40|87404.2|87354.2|87406.1|87356.1|87407.4|87357.4|87403.3|87353.3|46
1633958990000|2021-10-11 13:29:50|87410.2|87360.2|87404.7|87354.7|87410.2|87360.2|87403.8|87353.8|51
1633959000000|2021-10-11 13:30:00|87404.6|87354.6|87403.7|87353.7|87405.7|87355.7|87400.3|87350.3|54
1633959010000|2021-10-11 13:30:10|87403.6|87353.6|87400.9|87350.9|87403.9|87353.9|87397.5|87347.5|57
1633959020000|2021-10-11 13:30:20|87401.6|87351.6|87402.6|87352.6|87405.2|87355.2|87397.7|87347.7|62
1633959030000|2021-10-11 13:30:30|87402.9|87352.9|87406.2|87356.2|87410.3|87360.3|87402.4|87352.4|56
1633959040000|2021-10-11 13:30:40|87406.4|87356.4|87408.7|87358.7|87410.4|87360.4|87402.6|87352.6|59
1633959050000|2021-10-11 13:30:50|87409|87359|87408|87358|87409.6|87359.6|87407.1|87357.1|52
1633959060000|2021-10-11 13:31:00|87408.6|87358.6|87408.3|87358.3|87409.1|87359.1|87403.9|87353.9|56
1633959070000|2021-10-11 13:31:10|87407.1|87357.1|87408.8|87358.8|87410.1|87360.1|87406.8|87356.8|46
1633959080000|2021-10-11 13:31:20|87408.7|87358.7|87421.4|87371.4|87421.9|87371.9|87408.4|87358.4|35
1633959090000|2021-10-11 13:31:30|87421.7|87371.7|87427.5|87377.5|87427.7|87377.7|87421.1|87371.1|53
1633959100000|2021-10-11 13:31:40|87428.5|87378.5|87432|87382|87434.2|87384.2|87427.3|87377.3|56
1633959110000|2021-10-11 13:31:50|87431.9|87381.9|87429.1|87379.1|87431.9|87381.9|87425.6|87375.6|49
1633959120000|2021-10-11 13:32:00|87428.9|87378.9|87427.6|87377.6|87430.1|87380.1|87426.1|87376.1|46
1633959130000|2021-10-11 13:32:10|87427.7|87377.7|87427.9|87377.9|87430.7|87380.7|87427.6|87377.6|47
1633959140000|2021-10-11 13:32:20|87427.8|87377.8|87430.4|87380.4|87430.4|87380.4|87425.9|87375.9|46
1633959150000|2021-10-11 13:32:30|87430.3|87380.3|87431.7|87381.7|87431.7|87381.7|87429.3|87379.3|27
1633959160000|2021-10-11 13:32:40|87431.1|87381.1|87425.5|87375.5|87431.7|87381.7|87425.3|87375.3|54
1633959170000|2021-10-11 13:32:50|87425.4|87375.4|87426.6|87376.6|87428.2|87378.2|87423|87373|50
1633959180000|2021-10-11 13:33:00|87426.7|87376.7|87432.8|87382.8|87432.8|87382.8|87426.2|87376.2|47
1633959190000|2021-10-11 13:33:10|87433.2|87383.2|87419.9|87369.9|87434.7|87384.7|87419.7|87369.7|60
1633959200000|2021-10-11 13:33:20|87419.7|87369.7|87414|87364|87421.5|87371.5|87411.7|87361.7|55
1633959210000|2021-10-11 13:33:30|87414.2|87364.2|87402.4|87352.4|87414.2|87364.2|87399.9|87349.9|62
1633959220000|2021-10-11 13:33:40|87402.7|87352.7|87396.7|87346.7|87403.3|87353.3|87396.1|87346.1|56
1633959230000|2021-10-11 13:33:50|87396.8|87346.8|87391.3|87341.3|87399.4|87349.4|87388.2|87338.2|69
1633959240000|2021-10-11 13:34:00|87391.9|87341.9|87406.8|87356.8|87407.3|87357.3|87391.9|87341.9|66
1633959250000|2021-10-11 13:34:10|87406.5|87356.5|87411.1|87361.1|87411.1|87361.1|87405.5|87355.5|59
1633959260000|2021-10-11 13:34:20|87410.1|87360.1|87419.1|87369.1|87419.4|87369.4|87409.9|87359.9|49
1633959270000|2021-10-11 13:34:30|87418.8|87368.8|87432.7|87382.7|87434|87384|87418.5|87368.5|64
1633959280000|2021-10-11 13:34:40|87432.8|87382.8|87433.6|87383.6|87436.9|87386.9|87431.4|87381.4|64
1633959290000|2021-10-11 13:34:50|87433.5|87383.5|87434|87384|87436.3|87386.3|87431.4|87381.4|60
1633959300000|2021-10-11 13:35:00|87434.5|87384.5|87427.3|87377.3|87434.8|87384.8|87424.9|87374.9|60
1633959310000|2021-10-11 13:35:10|87427.5|87377.5|87429.9|87379.9|87432.4|87382.4|87426.3|87376.3|51
1633959320000|2021-10-11 13:35:20|87430.7|87380.7|87430.7|87380.7|87432.4|87382.4|87428|87378|50
1633959330000|2021-10-11 13:35:30|87430.6|87380.6|87425.7|87375.7|87433.3|87383.3|87421.8|87371.8|58
1633959340000|2021-10-11 13:35:40|87425.6|87375.6|87424.8|87374.8|87428.3|87378.3|87424.8|87374.8|45
1633959350000|2021-10-11 13:35:50|87424.7|87374.7|87425.6|87375.6|87427.6|87377.6|87423.4|87373.4|50
1633959360000|2021-10-11 13:36:00|87425.5|87375.5|87421|87371|87425.6|87375.6|87420.3|87370.3|52
1633959370000|2021-10-11 13:36:10|87421.1|87371.1|87417.3|87367.3|87421.4|87371.4|87416.8|87366.8|60
1633959380000|2021-10-11 13:36:20|87416.9|87366.9|87419.5|87369.5|87421.1|87371.1|87416.4|87366.4|41
1633959390000|2021-10-11 13:36:30|87419.7|87369.7|87422.7|87372.7|87423.6|87373.6|87419|87369|40
1633959400000|2021-10-11 13:36:40|87423.1|87373.1|87421.3|87371.3|87423.1|87373.1|87420.6|87370.6|53
1633959410000|2021-10-11 13:36:50|87421.5|87371.5|87413.7|87363.7|87421.7|87371.7|87413.3|87363.3|47
1633959420000|2021-10-11 13:37:00|87413|87363|87419|87369|87420.3|87370.3|87411.1|87361.1|56
1633959430000|2021-10-11 13:37:10|87419.9|87369.9|87423.6|87373.6|87423.7|87373.7|87419.7|87369.7|45
1633959440000|2021-10-11 13:37:20|87423|87373|87425.8|87375.8|87427.1|87377.1|87422.3|87372.3|38
1633959450000|2021-10-11 13:37:30|87426|87376|87427.5|87377.5|87428.2|87378.2|87425.6|87375.6|38
1633959460000|2021-10-11 13:37:40|87427.2|87377.2|87426.7|87376.7|87433.6|87383.6|87426.1|87376.1|50
1633959470000|2021-10-11 13:37:50|87426.6|87376.6|87424.4|87374.4|87427.3|87377.3|87420|87370|57
1633959480000|2021-10-11 13:38:00|87423.6|87373.6|87419.3|87369.3|87424.8|87374.8|87418.9|87368.9|53
1633959490000|2021-10-11 13:38:10|87419.1|87369.1|87416.8|87366.8|87419.2|87369.2|87413.9|87363.9|50
1633959500000|2021-10-11 13:38:20|87417.1|87367.1|87413.1|87363.1|87417.9|87367.9|87411.5|87361.5|53
1633959510000|2021-10-11 13:38:30|87412.5|87362.5|87408.2|87358.2|87414.4|87364.4|87403.2|87353.2|45
1633959520000|2021-10-11 13:38:40|87408.1|87358.1|87405.8|87355.8|87408.1|87358.1|87403.9|87353.9|45
1633959530000|2021-10-11 13:38:50|87406|87356|87393.6|87343.6|87406.2|87356.2|87392.2|87342.2|54
1633959540000|2021-10-11 13:39:00|87394|87344|87379|87329|87396.7|87346.7|87379|87329|57
1633959550000|2021-10-11 13:39:10|87379.7|87329.7|87376.3|87326.3|87379.8|87329.8|87375.9|87325.9|49
1633959560000|2021-10-11 13:39:20|87376.5|87326.5|87376.3|87326.3|87377.2|87327.2|87373.6|87323.6|53
1633959570000|2021-10-11 13:39:30|87376.2|87326.2|87379.1|87329.1|87379.1|87329.1|87375.8|87325.8|50
1633959580000|2021-10-11 13:39:40|87379.2|87329.2|87384.5|87334.5|87384.5|87334.5|87378.6|87328.6|37
1633959590000|2021-10-11 13:39:50|87384.2|87334.2|87379.8|87329.8|87385.5|87335.5|87379.4|87329.4|52
1633959600000|2021-10-11 13:40:00|87380.6|87330.6|87378.2|87328.2|87381.4|87331.4|87376.9|87326.9|53
1633959610000|2021-10-11 13:40:10|87377.7|87327.7|87373.9|87323.9|87377.9|87327.9|87370.5|87320.5|57
1633959620000|2021-10-11 13:40:20|87374.7|87324.7|87372.6|87322.6|87377|87327|87371.6|87321.6|52
1633959630000|2021-10-11 13:40:30|87372.7|87322.7|87369.1|87319.1|87372.7|87322.7|87367.4|87317.4|51
1633959640000|2021-10-11 13:40:40|87369.4|87319.4|87368.7|87318.7|87371|87321|87367.7|87317.7|51
1633959650000|2021-10-11 13:40:50|87368.3|87318.3|87363.7|87313.7|87368.8|87318.8|87362.9|87312.9|40
1633959660000|2021-10-11 13:41:00|87362.6|87312.6|87371.8|87321.8|87373|87330.7|87352.3|87312.6|47
1633959670000|2021-10-11 13:41:10|87371.9|87321.9|87372.9|87322.9|87373.4|87323.4|87370.7|87320.7|36
1633959680000|2021-10-11 13:41:20|87372.8|87322.8|87371.9|87321.9|87373.5|87323.5|87370.8|87320.8|43
1633959690000|2021-10-11 13:41:30|87372.1|87322.1|87372.1|87322.1|87373.9|87323.9|87372|87322|38
1633959700000|2021-10-11 13:41:40|87372.5|87322.5|87368.6|87318.6|87372.7|87322.7|87367.6|87317.6|47
1633959710000|2021-10-11 13:41:50|87368.7|87318.7|87365.2|87315.2|87368.7|87318.7|87362.3|87312.3|58
1633959720000|2021-10-11 13:42:00|87365|87315|87349|87299|87365.1|87315.1|87348.7|87298.7|67
1633959730000|2021-10-11 13:42:10|87347.5|87297.5|87347.6|87297.6|87348.2|87298.2|87344.6|87294.6|60
1633959740000|2021-10-11 13:42:20|87347.3|87297.3|87350.3|87300.3|87352.8|87302.8|87347.2|87297.2|41
1633959750000|2021-10-11 13:42:30|87350.2|87300.2|87345.4|87295.4|87352.4|87302.4|87344.6|87294.6|50
1633959760000|2021-10-11 13:42:40|87345.7|87295.7|87342.2|87292.2|87346.2|87296.2|87342.1|87292.1|61
1633959770000|2021-10-11 13:42:50|87344.7|87294.7|87344|87294|87345.7|87295.7|87343.4|87293.4|44
1633959780000|2021-10-11 13:43:00|87344.5|87294.5|87325.1|87275.1|87344.5|87294.5|87321.9|87271.9|69
1633959790000|2021-10-11 13:43:10|87325.7|87275.7|87323|87273|87328.7|87278.7|87323|87273|49
1633959800000|2021-10-11 13:43:20|87321.6|87271.6|87321.3|87271.3|87324|87274|87320.4|87270.4|57
1633959810000|2021-10-11 13:43:30|87321|87271|87326.6|87276.6|87327.3|87277.3|87316.5|87266.5|68
1633959820000|2021-10-11 13:43:40|87326.9|87276.9|87327.3|87277.3|87330.3|87280.3|87325.4|87275.4|57
1633959830000|2021-10-11 13:43:50|87326.7|87276.7|87322.2|87272.2|87328.6|87278.6|87321.7|87271.7|54
1633959840000|2021-10-11 13:44:00|87323|87273|87333.6|87283.6|87335.4|87290.4|87312.5|87273|67
1633959850000|2021-10-11 13:44:10|87333|87283|87318.4|87293.4|87333.7|87293.6|87316.4|87277.8|50
1633959860000|2021-10-11 13:44:20|87317.9|87292.9|87328.8|87278.8|87328.9|87293.7|87317.1|87277.5|43
1633959870000|2021-10-11 13:44:30|87328.7|87278.7|87327.1|87277.1|87330.3|87280.3|87325.2|87275.2|39
1633959880000|2021-10-11 13:44:40|87327.5|87277.5|87332.9|87282.9|87333.1|87295.9|87320.9|87277.5|48
1633959890000|2021-10-11 13:44:50|87332.5|87282.5|87332.7|87282.7|87333.7|87283.7|87331.8|87281.8|39
1633959900000|2021-10-11 13:45:00|87332.6|87282.6|87330.2|87280.2|87337.8|87299.3|87318.7|87280|48
1633959910000|2021-10-11 13:45:10|87330.9|87280.9|87339.7|87289.7|87340.2|87290.2|87330.3|87280.3|62
1633959920000|2021-10-11 13:45:20|87339.6|87289.6|87335.5|87285.5|87340.2|87290.2|87333.4|87283.4|46
1633959930000|2021-10-11 13:45:30|87333.9|87283.9|87330.9|87280.9|87334.3|87284.3|87329.6|87279.6|48
1633959940000|2021-10-11 13:45:40|87329.9|87279.9|87324|87274|87330.4|87280.4|87323.5|87273.5|52
1633959950000|2021-10-11 13:45:50|87321|87271|87320.6|87270.6|87322.6|87284.6|87307.4|87270.4|41
1633959960000|2021-10-11 13:46:00|87320.5|87270.5|87323.8|87273.8|87325|87275|87320.5|87270.5|45
1633959970000|2021-10-11 13:46:10|87323.9|87273.9|87328.3|87278.3|87329.8|87279.8|87323|87273|50
1633959980000|2021-10-11 13:46:20|87328.6|87278.6|87326.4|87276.4|87328.6|87278.6|87325.9|87275.9|38
1633959990000|2021-10-11 13:46:30|87326.7|87276.7|87320|87270|87327.2|87277.2|87318.7|87268.7|60
1633960000000|2021-10-11 13:46:40|87320.1|87270.1|87316.9|87266.9|87320.1|87270.1|87316.9|87266.9|48
1633960010000|2021-10-11 13:46:50|87317|87267|87304.1|87279.1|87317.7|87279.1|87302.8|87265.5|37
1633960020000|2021-10-11 13:47:00|87303.8|87278.8|87324.6|87274.6|87326.4|87280.3|87303.6|87267.7|54
1633960030000|2021-10-11 13:47:10|87324.4|87274.4|87324.2|87274.2|87328.2|87290.9|87315.9|87272.8|48
1633960040000|2021-10-11 13:47:20|87324.4|87274.4|87326.6|87276.6|87327.6|87277.6|87322.4|87272.4|52
1633960050000|2021-10-11 13:47:30|87325.5|87275.5|87335.1|87285.1|87340.8|87290.8|87325.3|87275.3|63
1633960060000|2021-10-11 13:47:40|87335.3|87285.3|87337.6|87287.6|87338|87288|87334.9|87284.9|44
1633960070000|2021-10-11 13:47:50|87337.8|87287.8|87336.9|87286.9|87337.9|87287.9|87336|87286|37
1633960080000|2021-10-11 13:48:00|87336.2|87286.2|87340.1|87290.1|87340.1|87298|87323|87282.6|60
1633960090000|2021-10-11 13:48:10|87340|87290|87350.1|87300.1|87351.5|87311.7|87336.7|87290|65
1633960100000|2021-10-11 13:48:20|87349.7|87299.7|87346.9|87296.9|87351.3|87301.3|87345.6|87295.6|52
1633960110000|2021-10-11 13:48:30|87348|87298|87346.4|87296.4|87348.5|87298.5|87345.6|87295.6|49
1633960120000|2021-10-11 13:48:40|87346.6|87296.6|87347.3|87297.3|87348.3|87306.8|87331.8|87292.5|46
1633960130000|2021-10-11 13:48:50|87347|87297|87342.8|87292.8|87350|87300|87342.8|87292.8|45
1633960140000|2021-10-11 13:49:00|87342.2|87292.2|87344.4|87294.4|87346.3|87296.3|87342.1|87292.1|43
1633960150000|2021-10-11 13:49:10|87345|87295|87346.1|87296.1|87347.2|87297.2|87343.4|87293.4|43
1633960160000|2021-10-11 13:49:20|87346.9|87296.9|87348|87298|87349|87309.9|87333.9|87296.4|41
1633960170000|2021-10-11 13:49:30|87346.6|87296.6|87350.7|87300.7|87352.5|87313|87336.7|87296.6|36
1633960180000|2021-10-11 13:49:40|87350.6|87300.6|87347.2|87297.2|87351.4|87301.4|87343.9|87293.9|45
1633960190000|2021-10-11 13:49:50|87346.7|87296.7|87364.1|87314.1|87364.4|87314.4|87346.7|87296.7|56
1633960200000|2021-10-11 13:50:00|87364|87314|87365.7|87315.7|87365.7|87315.7|87362|87312|42
1633960210000|2021-10-11 13:50:10|87366.4|87316.4|87369.5|87319.5|87370.9|87320.9|87365.2|87315.2|48
1633960220000|2021-10-11 13:50:20|87369.2|87319.2|87373.3|87323.3|87374.6|87324.6|87369.1|87319.1|39
1633960230000|2021-10-11 13:50:30|87373.8|87323.8|87370.5|87320.5|87374.5|87324.5|87369.8|87319.8|42
1633960240000|2021-10-11 13:50:40|87370.3|87320.3|87369.4|87319.4|87372|87322|87361.2|87311.2|59
1633960250000|2021-10-11 13:50:50|87369.9|87319.9|87370.1|87320.1|87371.2|87321.2|87367.2|87317.2|44
1633960260000|2021-10-11 13:51:00|87369.3|87319.3|87373.7|87323.7|87374.2|87324.2|87368.7|87318.7|38
1633960270000|2021-10-11 13:51:10|87373.3|87323.3|87377.9|87327.9|87379.2|87329.2|87373.3|87323.3|49
1633960280000|2021-10-11 13:51:20|87378|87328|87384|87334|87385.7|87335.7|87377.9|87327.9|59
1633960290000|2021-10-11 13:51:30|87384.2|87334.2|87384.3|87334.3|87385.5|87335.5|87379.8|87329.8|56
1633960300000|2021-10-11 13:51:40|87384.4|87334.4|87384.6|87334.6|87385.6|87335.6|87382.1|87332.1|39
1633960310000|2021-10-11 13:51:50|87384.4|87334.4|87379.6|87329.6|87384.6|87334.6|87378|87328|47
1633960320000|2021-10-11 13:52:00|87379.2|87329.2|87366.4|87316.4|87381.9|87331.9|87366|87316|45
1633960330000|2021-10-11 13:52:10|87367.1|87317.1|87375.8|87325.8|87376.2|87337.7|87355.9|87316.2|58
1633960340000|2021-10-11 13:52:20|87375.7|87325.7|87371|87346|87383.4|87346.6|87369.5|87325.7|46
1633960350000|2021-10-11 13:52:30|87371.1|87346.1|87388.4|87338.4|87388.6|87347.3|87370.1|87333.7|44
1633960360000|2021-10-11 13:52:40|87388.1|87338.1|87389.1|87339.1|87392.4|87342.4|87383.4|87333.4|54
1633960370000|2021-10-11 13:52:50|87390.2|87340.2|87377.6|87327.6|87390.9|87340.9|87376.8|87326.8|59
1633960380000|2021-10-11 13:53:00|87378.3|87328.3|87374.8|87324.8|87378.3|87328.3|87372.7|87322.7|61
1633960390000|2021-10-11 13:53:10|87374.6|87324.6|87388.4|87338.4|87389.8|87339.8|87374.6|87324.6|44
1633960400000|2021-10-11 13:53:20|87388.9|87338.9|87388|87338|87390.3|87340.3|87387.7|87337.7|46
1633960410000|2021-10-11 13:53:30|87388.1|87338.1|87384.5|87334.5|87388.5|87338.5|87383.4|87333.4|35
1633960420000|2021-10-11 13:53:40|87384|87334|87375.5|87325.5|87390|87354.9|87369.3|87323.8|57
1633960430000|2021-10-11 13:53:50|87376.4|87326.4|87372.2|87322.2|87377.5|87327.5|87372.2|87322.2|43
1633960440000|2021-10-11 13:54:00|87371.9|87321.9|87374.6|87324.6|87376|87337.7|87362.7|87320.5|46
1633960450000|2021-10-11 13:54:10|87374.2|87324.2|87370.6|87320.6|87374.5|87324.5|87368.2|87318.2|50
1633960460000|2021-10-11 13:54:20|87372|87322|87372.9|87322.9|87374|87324|87369.1|87319.1|43
1633960470000|2021-10-11 13:54:30|87372.7|87322.7|87371|87321|87373.5|87323.5|87370.5|87320.5|30
1633960480000|2021-10-11 13:54:40|87371.2|87321.2|87368.9|87318.9|87371.6|87321.6|87368.2|87318.2|46
1633960490000|2021-10-11 13:54:50|87368.2|87318.2|87373|87323|87373.3|87323.3|87365.2|87315.2|45
1633960500000|2021-10-11 13:55:00|87373.2|87323.2|87366.8|87316.8|87375.3|87325.3|87363.8|87313.8|56
1633960510000|2021-10-11 13:55:10|87366|87316|87362.8|87312.8|87366.5|87328.6|87351.2|87312.8|40
1633960520000|2021-10-11 13:55:20|87363.4|87313.4|87365.1|87315.1|87367|87326.4|87348.2|87311.3|37
1633960530000|2021-10-11 13:55:30|87364.8|87314.8|87359.2|87309.2|87366.3|87326|87349.8|87308.7|44
1633960540000|2021-10-11 13:55:40|87359|87309|87357|87307|87360.2|87310.2|87355.5|87305.5|42
1633960550000|2021-10-11 13:55:50|87355|87305|87354.4|87304.4|87357.9|87307.9|87353.4|87303.4|52
1633960560000|2021-10-11 13:56:00|87354.2|87304.2|87353.6|87303.6|87356.5|87306.5|87353.5|87303.5|52
1633960570000|2021-10-11 13:56:10|87353.9|87303.9|87353.7|87303.7|87355.9|87305.9|87352|87302|39
1633960580000|2021-10-11 13:56:20|87353.6|87303.6|87352.7|87302.7|87353.8|87303.8|87351.4|87301.4|32
1633960590000|2021-10-11 13:56:30|87352.5|87302.5|87354.6|87304.6|87356.1|87306.1|87351.5|87301.5|28
1633960600000|2021-10-11 13:56:40|87354.3|87304.3|87355.7|87305.7|87356.4|87306.4|87354.2|87304.2|27
1633960610000|2021-10-11 13:56:50|87355.6|87305.6|87350.6|87300.6|87355.6|87305.6|87350.6|87300.6|37
1633960620000|2021-10-11 13:57:00|87350.1|87300.1|87354.1|87304.1|87358.3|87308.3|87350|87300|49
1633960630000|2021-10-11 13:57:10|87355.7|87305.7|87355.7|87305.7|87357.6|87307.6|87353.3|87303.3|36
1633960640000|2021-10-11 13:57:20|87355.4|87305.4|87352.5|87302.5|87356.2|87306.2|87352.5|87302.5|35
1633960650000|2021-10-11 13:57:30|87352.3|87302.3|87352.6|87302.6|87353.6|87303.6|87352.3|87302.3|33
1633960660000|2021-10-11 13:57:40|87354.5|87304.5|87352.1|87302.1|87355|87305|87351.7|87301.7|39
1633960670000|2021-10-11 13:57:50|87352.3|87302.3|87356|87306|87356.6|87306.6|87350.7|87300.7|48
1633960680000|2021-10-11 13:58:00|87355.7|87305.7|87350.6|87300.6|87356|87306|87348.6|87298.6|47
1633960690000|2021-10-11 13:58:10|87352|87302|87358.6|87308.6|87358.8|87308.8|87352|87302|40
1633960700000|2021-10-11 13:58:20|87358.9|87308.9|87356.3|87306.3|87358.9|87308.9|87356|87306|52
1633960710000|2021-10-11 13:58:30|87356.4|87306.4|87352.8|87302.8|87356.8|87306.8|87352.7|87302.7|57
1633960720000|2021-10-11 13:58:40|87351.6|87301.6|87357|87307|87357.7|87307.7|87351.3|87301.3|46
1633960730000|2021-10-11 13:58:50|87357.7|87307.7|87347.8|87322.8|87362.6|87322.8|87346.1|87305.3|48
1633960740000|2021-10-11 13:59:00|87359.1|87309.1|87358.5|87308.5|87360.7|87322.7|87345.8|87307.3|49
1633960750000|2021-10-11 13:59:10|87358.2|87308.2|87355.4|87305.4|87358.4|87308.4|87352.5|87302.5|42
1633960760000|2021-10-11 13:59:20|87355.3|87305.3|87353|87303|87355.7|87305.7|87352.8|87302.8|44
1633960770000|2021-10-11 13:59:30|87352.5|87302.5|87355.6|87305.6|87355.6|87316.3|87340.1|87301.9|43
1633960780000|2021-10-11 13:59:40|87354.9|87304.9|87351|87301|87355.6|87315.1|87339.1|87301|47
1633960790000|2021-10-11 13:59:50|87350.9|87300.9|87352.2|87302.2|87353.9|87303.9|87350.8|87300.8|46
1633960800000|2021-10-11 14:00:00|87351.2|87301.2|87354.1|87304.1|87355.5|87315.1|87338.6|87300.8|55
1633960810000|2021-10-11 14:00:10|87353.3|87303.3|87352.8|87302.8|87354.4|87304.4|87351.1|87301.1|52
1633960820000|2021-10-11 14:00:20|87352.7|87302.7|87353.7|87303.7|87356|87316.1|87340.9|87302|48
1633960830000|2021-10-11 14:00:30|87351.3|87301.3|87350.8|87300.8|87351.8|87301.8|87349.9|87299.9|40
1633960840000|2021-10-11 14:00:40|87350.5|87300.5|87349.4|87299.4|87350.5|87309.9|87333.9|87294.8|47
1633960850000|2021-10-11 14:00:50|87349.2|87299.2|87351.6|87301.6|87353.6|87303.6|87348.8|87298.8|50
1633960860000|2021-10-11 14:01:00|87351.3|87301.3|87347.1|87297.1|87354.9|87314.1|87336.3|87297.1|57
1633960870000|2021-10-11 14:01:10|87345|87295|87328.8|87303.8|87345|87306.3|87327.7|87292.8|53
1633960880000|2021-10-11 14:01:20|87328.5|87303.5|87338.4|87288.4|87339.9|87304.4|87324.5|87287.4|41
1633960890000|2021-10-11 14:01:30|87338.9|87288.9|87325|87300|87338.9|87301.2|87324.1|87287.3|35
1633960900000|2021-10-11 14:01:40|87325.1|87300.1|87324.7|87299.7|87325.9|87300.9|87324.5|87299.5|19
1633960910000|2021-10-11 14:01:50|87324.6|87299.6|87337.2|87287.2|87339.8|87303.3|87324.6|87287.2|35
1633960920000|2021-10-11 14:02:00|87337.1|87287.1|87328.6|87278.6|87337.9|87287.9|87327.7|87277.7|52
1633960930000|2021-10-11 14:02:10|87327.8|87277.8|87327.9|87277.9|87329.9|87279.9|87327.2|87277.2|40
1633960940000|2021-10-11 14:02:20|87328.1|87278.1|87327.8|87277.8|87329.7|87279.7|87326.8|87276.8|40
1633960950000|2021-10-11 14:02:30|87328|87278|87327.3|87277.3|87328|87278|87326.4|87276.4|28
1633960960000|2021-10-11 14:02:40|87327.4|87277.4|87327.7|87277.7|87329.7|87279.7|87325.8|87275.8|33
1633960970000|2021-10-11 14:02:50|87327.3|87277.3|87331|87281|87331.1|87281.1|87326.8|87276.8|42
1633960980000|2021-10-11 14:03:00|87331.2|87281.2|87326.4|87276.4|87331.5|87281.5|87326.4|87276.4|48
1633960990000|2021-10-11 14:03:10|87326.6|87276.6|87327|87277|87328.7|87290|87308.8|87273.4|50
1633961000000|2021-10-11 14:03:20|87327.3|87277.3|87326.9|87276.9|87329.6|87279.6|87326.2|87276.2|40
1633961010000|2021-10-11 14:03:30|87326.8|87276.8|87328.1|87278.1|87329.6|87279.6|87326.1|87276.1|41
1633961020000|2021-10-11 14:03:40|87327|87277|87326.2|87276.2|87327.9|87277.9|87325.5|87275.5|34
1633961030000|2021-10-11 14:03:50|87326.9|87276.9|87331.2|87281.2|87332.5|87282.5|87326.6|87276.6|52
1633961040000|2021-10-11 14:04:00|87330.5|87280.5|87328.6|87278.6|87334.9|87292.2|87317.2|87276.7|53
1633961050000|2021-10-11 14:04:10|87329.2|87279.2|87328.6|87278.6|87329.8|87279.8|87326|87276|46
1633961060000|2021-10-11 14:04:20|87328.4|87278.4|87329.7|87279.7|87330.7|87280.7|87327.7|87277.7|47
1633961070000|2021-10-11 14:04:30|87330.6|87280.6|87330.4|87280.4|87332|87282|87326.1|87276.1|47
1633961080000|2021-10-11 14:04:40|87330.5|87280.5|87330.6|87280.6|87332.3|87282.3|87330.1|87280.1|42
1633961090000|2021-10-11 14:04:50|87330.4|87280.4|87330|87280|87331.3|87281.3|87329.3|87279.3|32
1633961100000|2021-10-11 14:05:00|87329.7|87279.7|87329.3|87279.3|87331.3|87281.3|87327.8|87277.8|51
1633961110000|2021-10-11 14:05:10|87329.1|87279.1|87329.1|87279.1|87331.4|87281.4|87327.8|87277.8|53
1633961120000|2021-10-11 14:05:20|87330.7|87280.7|87329.4|87279.4|87331.4|87281.4|87326.7|87276.7|58
1633961130000|2021-10-11 14:05:30|87329.5|87279.5|87328.7|87278.7|87329.5|87279.5|87326.9|87276.9|47
1633961140000|2021-10-11 14:05:40|87328.5|87278.5|87331.2|87281.2|87333.7|87283.7|87328.1|87278.1|50
1633961150000|2021-10-11 14:05:50|87330.8|87280.8|87330.9|87280.9|87333.2|87283.2|87330.2|87280.2|31
1633961160000|2021-10-11 14:06:00|87330.7|87280.7|87328|87278|87330.7|87280.7|87326.3|87276.3|45
1633961170000|2021-10-11 14:06:10|87327.4|87277.4|87326.4|87276.4|87328.2|87278.2|87325.8|87275.8|45
1633961180000|2021-10-11 14:06:20|87325.9|87275.9|87326.1|87276.1|87329|87279|87325.9|87275.9|41
1633961190000|2021-10-11 14:06:30|87326.2|87276.2|87326.5|87276.5|87326.5|87287.9|87312.9|87274.8|52
1633961200000|2021-10-11 14:06:40|87326.1|87276.1|87314.9|87289.9|87326.2|87290.4|87313.1|87274.9|36
1633961210000|2021-10-11 14:06:50|87313.9|87288.9|87327|87277|87327.1|87290.3|87313.7|87275.6|32
1633961220000|2021-10-11 14:07:00|87326.7|87276.7|87329.6|87279.6|87331.7|87293.2|87313.7|87275.7|58
1633961230000|2021-10-11 14:07:10|87330.4|87280.4|87325.7|87275.7|87330.4|87291.5|87313.6|87275.7|46
1633961240000|2021-10-11 14:07:20|87327.4|87277.4|87321.4|87271.4|87328.4|87290.4|87311.9|87270.8|53
1633961250000|2021-10-11 14:07:30|87321.5|87271.5|87322.7|87272.7|87322.8|87283.7|87308.3|87269.2|30
1633961260000|2021-10-11 14:07:40|87322.6|87272.6|87321.4|87271.4|87322.6|87272.6|87321|87271|22
1633961270000|2021-10-11 14:07:50|87321.7|87271.7|87323.5|87273.5|87323.5|87285.5|87308.1|87270.3|40
1633961280000|2021-10-11 14:08:00|87323.4|87273.4|87321.7|87271.7|87324.1|87274.1|87321.6|87271.6|30
1633961290000|2021-10-11 14:08:10|87322.1|87272.1|87321.4|87271.4|87322.9|87272.9|87320.6|87270.6|25
1633961300000|2021-10-11 14:08:20|87321.3|87271.3|87320|87270|87322|87272|87320|87270|19
1633961310000|2021-10-11 14:08:30|87320.4|87270.4|87319.8|87294.8|87320.4|87294.8|87306|87270.4|43
1633961320000|2021-10-11 14:08:40|87320.5|87295.5|87316.9|87291.9|87320.5|87295.5|87312.8|87287.8|49
1633961330000|2021-10-11 14:08:50|87316.3|87291.3|87317.3|87292.3|87320|87295|87314.4|87289.4|39
1633961340000|2021-10-11 14:09:00|87317|87292|87316.5|87291.5|87329.8|87294.2|87315.4|87276.1|53
1633961350000|2021-10-11 14:09:10|87316.2|87291.2|87329.6|87279.6|87330.8|87293.2|87314.5|87277.5|53
1633961360000|2021-10-11 14:09:20|87329.4|87279.4|87315.5|87290.5|87330.6|87291.8|87314.2|87278|55
1633961370000|2021-10-11 14:09:30|87315.6|87290.6|87330.7|87280.7|87333|87296.9|87314.4|87280.5|48
1633961380000|2021-10-11 14:09:40|87331.3|87281.3|87318.6|87293.6|87332.6|87293.6|87318.6|87280.2|32
1633961390000|2021-10-11 14:09:50|87318.7|87293.7|87317.9|87292.9|87329.6|87293.7|87316.7|87279.4|29
1633961400000|2021-10-11 14:10:00|87317.2|87292.2|87316.5|87291.5|87320.1|87295.1|87315.6|87290.6|53
1633961410000|2021-10-11 14:10:10|87316.4|87291.4|87316.3|87291.3|87318.4|87293.4|87314|87289|49
1633961420000|2021-10-11 14:10:20|87316.1|87291.1|87314.3|87289.3|87316.6|87291.6|87311.9|87286.9|49
1633961430000|2021-10-11 14:10:30|87313|87288|87320.6|87270.6|87321.9|87289.4|87309|87270.2|61
1633961440000|2021-10-11 14:10:40|87321.4|87271.4|87312.1|87287.1|87321.8|87287.4|87308.9|87270.1|52
1633961450000|2021-10-11 14:10:50|87312|87287|87310.4|87285.4|87315|87290|87310|87285|49
1633961460000|2021-10-11 14:11:00|87310|87285|87313.9|87288.9|87315.9|87290.9|87309.8|87284.8|44
1633961470000|2021-10-11 14:11:10|87312.7|87287.7|87314.5|87289.5|87316.3|87291.3|87311.8|87286.8|47
1633961480000|2021-10-11 14:11:20|87315.2|87290.2|87313|87288|87316.9|87291.9|87310.8|87285.8|47
1633961490000|2021-10-11 14:11:30|87311.5|87286.5|87313|87288|87315.9|87290.9|87311.2|87286.2|56
1633961500000|2021-10-11 14:11:40|87313.5|87288.5|87314.1|87289.1|87314.2|87289.2|87311.5|87286.5|33
1633961510000|2021-10-11 14:11:50|87314.2|87289.2|87314.8|87289.8|87316.4|87291.4|87312.5|87287.5|39
1633961520000|2021-10-11 14:12:00|87314.6|87289.6|87312|87287|87315.4|87290.4|87310.4|87285.4|32
1633961530000|2021-10-11 14:12:10|87312.8|87287.8|87321.3|87296.3|87331.3|87296.3|87312.8|87280.1|56
1633961540000|2021-10-11 14:12:20|87320.2|87295.2|87323.3|87298.3|87323.3|87298.3|87316.8|87291.8|49
1633961550000|2021-10-11 14:12:30|87323.8|87298.8|87325|87300|87338.5|87301.1|87323.8|87284.8|47
1633961560000|2021-10-11 14:12:40|87325.1|87300.1|87322.4|87297.4|87325.1|87300.1|87319.9|87294.9|55
1633961570000|2021-10-11 14:12:50|87322.1|87297.1|87322|87297|87334.8|87297.9|87319.9|87282.9|55
1633961580000|2021-10-11 14:13:00|87322.9|87297.9|87324.3|87299.3|87338.3|87299.3|87319.8|87285.2|44
1633961590000|2021-10-11 14:13:10|87324.2|87299.2|87341|87291|87341.7|87301.2|87323.6|87288.3|35
1633961600000|2021-10-11 14:13:20|87340.9|87290.9|87332.5|87307.5|87340.9|87307.5|87328.4|87290.8|42
1633961610000|2021-10-11 14:13:30|87332.6|87307.6|87332.5|87307.5|87332.6|87307.6|87331.9|87306.9|23
1633961620000|2021-10-11 14:13:40|87332.2|87307.2|87340.1|87290.1|87342.1|87307.3|87330.3|87289.7|43
1633961630000|2021-10-11 14:13:50|87340.2|87290.2|87328|87303|87340.4|87303.1|87326.3|87289.2|28
1633961640000|2021-10-11 14:14:00|87328.2|87303.2|87321.9|87296.9|87336.3|87303.2|87321.2|87286.3|42
1633961650000|2021-10-11 14:14:10|87322.1|87297.1|87320.1|87295.1|87332.5|87298.4|87318.8|87280.4|49
1633961660000|2021-10-11 14:14:20|87319.6|87294.6|87332.2|87282.2|87333|87294.6|87319.2|87281.4|34
1633961670000|2021-10-11 14:14:30|87332.3|87282.3|87331|87281|87332.5|87282.5|87330.3|87280.3|36
1633961680000|2021-10-11 14:14:40|87331.1|87281.1|87330.2|87280.2|87331.5|87281.5|87329.8|87279.8|36
1633961690000|2021-10-11 14:14:50|87330.5|87280.5|87347|87297|87347.2|87297.2|87330.2|87280.2|44
1633961700000|2021-10-11 14:15:00|87347.1|87297.1|87348.3|87298.3|87348.9|87298.9|87346.3|87296.3|32
1633961710000|2021-10-11 14:15:10|87348.2|87298.2|87349.1|87299.1|87350.5|87300.5|87348.2|87298.2|38
1633961720000|2021-10-11 14:15:20|87349.2|87299.2|87350|87300|87352.7|87302.7|87348.2|87298.2|51
1633961730000|2021-10-11 14:15:30|87349.6|87299.6|87352.9|87302.9|87353.5|87303.5|87349.5|87299.5|44
1633961740000|2021-10-11 14:15:40|87352.4|87302.4|87346.1|87296.1|87352.5|87302.5|87345.8|87295.8|48
1633961750000|2021-10-11 14:15:50|87346|87296|87346.1|87296.1|87346.9|87296.9|87345.4|87295.4|28
1633961760000|2021-10-11 14:16:00|87346.2|87296.2|87340.1|87290.1|87346.2|87305.4|87329.1|87289.1|43
1633961770000|2021-10-11 14:16:10|87339.9|87289.9|87337.1|87287.1|87343.8|87293.8|87333.2|87283.2|47
1633961780000|2021-10-11 14:16:20|87337.6|87287.6|87341.1|87291.1|87342.7|87292.7|87337.6|87287.6|41
1633961790000|2021-10-11 14:16:30|87341.4|87291.4|87342.1|87292.1|87342.1|87292.1|87340.4|87290.4|30
1633961800000|2021-10-11 14:16:40|87341.8|87291.8|87341.1|87291.1|87341.8|87291.8|87339.7|87289.7|26
1633961810000|2021-10-11 14:16:50|87340.2|87290.2|87334.4|87284.4|87340.2|87290.2|87333|87283|41
1633961820000|2021-10-11 14:17:00|87334.5|87284.5|87332.4|87282.4|87334.7|87284.7|87330.5|87280.5|51
1633961830000|2021-10-11 14:17:10|87333.6|87283.6|87319.6|87294.6|87335.4|87294.6|87319.1|87280.4|53
1633961840000|2021-10-11 14:17:20|87319.7|87294.7|87331|87281|87332.2|87295.3|87319.4|87281|25
1633961850000|2021-10-11 14:17:30|87331.9|87281.9|87331.7|87281.7|87333.4|87283.4|87330.5|87280.5|37
1633961860000|2021-10-11 14:17:40|87332|87282|87332.4|87282.4|87333.3|87283.3|87331.6|87281.6|23
1633961870000|2021-10-11 14:17:50|87332.8|87282.8|87331.4|87281.4|87332.8|87282.8|87330.2|87280.2|28
1633961880000|2021-10-11 14:18:00|87331.6|87281.6|87334|87284|87337.1|87287.1|87331.3|87281.3|44
1633961890000|2021-10-11 14:18:10|87334.1|87284.1|87339.7|87289.7|87340.8|87290.8|87334.1|87284.1|39
1633961900000|2021-10-11 14:18:20|87339|87289|87340.6|87290.6|87341.2|87291.2|87336.5|87286.5|36
1633961910000|2021-10-11 14:18:30|87340.7|87290.7|87341|87291|87341|87291|87339|87289|35
1633961920000|2021-10-11 14:18:40|87340.9|87290.9|87339.1|87289.1|87340.9|87290.9|87338.5|87288.5|24
1633961930000|2021-10-11 14:18:50|87339.5|87289.5|87342.5|87292.5|87343.2|87293.2|87339.3|87289.3|37
1633961940000|2021-10-11 14:19:00|87342.3|87292.3|87343.9|87293.9|87344.2|87294.2|87340.3|87290.3|41
1633961950000|2021-10-11 14:19:10|87343.8|87293.8|87347.2|87297.2|87349.4|87299.4|87343.2|87293.2|43
1633961960000|2021-10-11 14:19:20|87347|87297|87352.3|87302.3|87353|87303|87346.9|87296.9|36
1633961970000|2021-10-11 14:19:30|87352.2|87302.2|87351.5|87301.5|87352.2|87302.2|87350.4|87300.4|36
1633961980000|2021-10-11 14:19:40|87351.4|87301.4|87354.1|87304.1|87354.9|87304.9|87351.2|87301.2|42
1633961990000|2021-10-11 14:19:50|87354|87304|87353|87303|87355.7|87305.7|87351.6|87301.6|40
1633962000000|2021-10-11 14:20:00|87352.4|87302.4|87353.6|87303.6|87354.4|87304.4|87350.7|87300.7|51
1633962010000|2021-10-11 14:20:10|87351.9|87301.9|87350|87300|87353.7|87303.7|87350|87300|43
1633962020000|2021-10-11 14:20:20|87349.5|87299.5|87348.7|87298.7|87349.6|87299.6|87347.7|87297.7|50
1633962030000|2021-10-11 14:20:30|87348.6|87298.6|87348.9|87298.9|87349.1|87299.1|87346.4|87296.4|41
1633962040000|2021-10-11 14:20:40|87348.8|87298.8|87350.2|87300.2|87352|87302|87347.4|87297.4|39
1633962050000|2021-10-11 14:20:50|87350.4|87300.4|87348.6|87298.6|87351.2|87301.2|87348.6|87298.6|35
1633962060000|2021-10-11 14:21:00|87348.7|87298.7|87351.1|87301.1|87352.8|87302.8|87348.7|87298.7|46
1633962070000|2021-10-11 14:21:10|87351.3|87301.3|87350.4|87300.4|87351.3|87301.3|87349.8|87299.8|29
1633962080000|2021-10-11 14:21:20|87350.2|87300.2|87351.9|87301.9|87351.9|87301.9|87349.8|87299.8|19
1633962090000|2021-10-11 14:21:30|87352.2|87302.2|87350.9|87300.9|87352.5|87302.5|87350.8|87300.8|19
1633962100000|2021-10-11 14:21:40|87351.2|87301.2|87350.1|87300.1|87351.7|87301.7|87350.1|87300.1|26
1633962110000|2021-10-11 14:21:50|87349.8|87299.8|87349|87299|87350.6|87300.6|87347.8|87297.8|29
1633962120000|2021-10-11 14:22:00|87348.9|87298.9|87342.8|87292.8|87349.3|87307.3|87330.3|87292.3|33
1633962130000|2021-10-11 14:22:10|87342.2|87292.2|87344|87294|87345|87295|87342.1|87292.1|42
1633962140000|2021-10-11 14:22:20|87344.3|87294.3|87344.8|87294.8|87346.9|87296.9|87342.1|87292.1|50
1633962150000|2021-10-11 14:22:30|87345|87295|87345.6|87295.6|87346.3|87296.3|87343.6|87293.6|39
1633962160000|2021-10-11 14:22:40|87344.4|87294.4|87346.4|87296.4|87346.7|87296.7|87344.4|87294.4|45
1633962170000|2021-10-11 14:22:50|87346.1|87296.1|87345.1|87295.1|87350.7|87300.7|87344.7|87294.7|37
1633962180000|2021-10-11 14:23:00|87344.3|87294.3|87346|87296|87348.3|87298.3|87344.2|87294.2|48
1633962190000|2021-10-11 14:23:10|87346.1|87296.1|87347.4|87297.4|87349|87299|87345.4|87295.4|41
1633962200000|2021-10-11 14:23:20|87347.5|87297.5|87332.5|87307.5|87347.7|87310.9|87332.2|87294.5|36
1633962210000|2021-10-11 14:23:30|87333|87308|87334.6|87309.6|87350.5|87313.1|87332|87300.5|45
1633962220000|2021-10-11 14:23:40|87335.2|87310.2|87336.3|87311.3|87348.3|87312.6|87334.9|87296.4|36
1633962230000|2021-10-11 14:23:50|87335.9|87310.9|87348.7|87298.7|87350.5|87311.8|87335.4|87297.3|34
1633962240000|2021-10-11 14:24:00|87349.1|87299.1|87349.6|87299.6|87350|87300|87348.2|87298.2|37
1633962250000|2021-10-11 14:24:10|87349.7|87299.7|87349.7|87299.7|87350|87311.4|87334.3|87296.8|34
1633962260000|2021-10-11 14:24:20|87350|87300|87349.2|87299.2|87350.6|87300.6|87348.7|87298.7|31
1633962270000|2021-10-11 14:24:30|87349.9|87299.9|87349.8|87299.8|87350.6|87300.6|87349.2|87299.2|24
1633962280000|2021-10-11 14:24:40|87349.7|87299.7|87349|87299|87350|87300|87348.4|87298.4|24
1633962290000|2021-10-11 14:24:50|87349.4|87299.4|87349.6|87299.6|87349.7|87299.7|87347.5|87297.5|27
1633962300000|2021-10-11 14:25:00|87349.7|87299.7|87352.3|87302.3|87352.3|87302.3|87348.7|87298.7|28
1633962310000|2021-10-11 14:25:10|87351.8|87301.8|87351.4|87301.4|87352.5|87302.5|87350.4|87300.4|33
1633962320000|2021-10-11 14:25:20|87351.7|87301.7|87353|87303|87353.8|87303.8|87351.5|87301.5|25
1633962330000|2021-10-11 14:25:30|87352.8|87302.8|87353.6|87303.6|87354.1|87304.1|87352.2|87302.2|28
1633962340000|2021-10-11 14:25:40|87354.2|87304.2|87357.1|87307.1|87358.2|87308.2|87353.9|87303.9|30
1633962350000|2021-10-11 14:25:50|87356.9|87306.9|87357.4|87307.4|87357.8|87307.8|87355.9|87305.9|20
1633962360000|2021-10-11 14:26:00|87357.3|87307.3|87360.2|87310.2|87360.2|87310.2|87356.3|87306.3|31
1633962370000|2021-10-11 14:26:10|87360.1|87310.1|87357.3|87307.3|87364.8|87314.8|87357.3|87307.3|46
1633962380000|2021-10-11 14:26:20|87357.1|87307.1|87366|87316|87366.5|87316.5|87357.1|87307.1|52
1633962390000|2021-10-11 14:26:30|87365.8|87315.8|87367.4|87317.4|87367.4|87317.4|87365|87315|37
1633962400000|2021-10-11 14:26:40|87367.3|87317.3|87372.2|87322.2|87372.2|87322.2|87366.1|87316.1|43
1633962410000|2021-10-11 14:26:50|87371.9|87321.9|87372.4|87322.4|87372.9|87322.9|87370.2|87320.2|40
1633962420000|2021-10-11 14:27:00|87373.3|87323.3|87373.2|87323.2|87374.2|87324.2|87372.3|87322.3|41
1633962430000|2021-10-11 14:27:10|87371.9|87321.9|87368.5|87318.5|87374.4|87324.4|87368.2|87318.2|42
1633962440000|2021-10-11 14:27:20|87368.4|87318.4|87371.7|87321.7|87373|87323|87368.4|87318.4|35
1633962450000|2021-10-11 14:27:30|87372.7|87322.7|87378.1|87328.1|87378.9|87328.9|87372.7|87322.7|41
1633962460000|2021-10-11 14:27:40|87377.7|87327.7|87378.1|87328.1|87378.3|87328.3|87375.2|87325.2|44
1633962470000|2021-10-11 14:27:50|87377.7|87327.7|87376.2|87326.2|87380.6|87330.6|87375.9|87325.9|38
1633962480000|2021-10-11 14:28:00|87376.3|87326.3|87373.6|87323.6|87376.7|87326.7|87370.3|87320.3|50
1633962490000|2021-10-11 14:28:10|87373.7|87323.7|87371.9|87321.9|87375.5|87325.5|87370.3|87320.3|42
1633962500000|2021-10-11 14:28:20|87372|87322|87376|87326|87376|87326|87370.8|87320.8|36
1633962510000|2021-10-11 14:28:30|87373.8|87323.8|87375.8|87325.8|87376.4|87326.4|87373.8|87323.8|23
1633962520000|2021-10-11 14:28:40|87374.7|87324.7|87376.6|87326.6|87377.8|87327.8|87374.6|87324.6|33
1633962530000|2021-10-11 14:28:50|87376.7|87326.7|87380.6|87330.6|87381.8|87331.8|87376.3|87326.3|43
1633962540000|2021-10-11 14:29:00|87380|87330|87381.8|87331.8|87382.3|87332.3|87378.9|87328.9|41
1633962550000|2021-10-11 14:29:10|87382.7|87332.7|87379|87329|87382.9|87332.9|87378.7|87328.7|36
1633962560000|2021-10-11 14:29:20|87379.2|87329.2|87379.6|87329.6|87380.2|87330.2|87378.4|87328.4|25
1633962570000|2021-10-11 14:29:30|87379.5|87329.5|87378.2|87328.2|87379.5|87329.5|87377.5|87327.5|36
1633962580000|2021-10-11 14:29:40|87377.9|87327.9|87375.8|87325.8|87378.2|87328.2|87375.2|87325.2|47
1633962590000|2021-10-11 14:29:50|87376.3|87326.3|87360.6|87310.6|87377|87334.5|87359.5|87310.3|44
1633962600000|2021-10-11 14:30:00|87359.8|87309.8|87359.3|87309.3|87362.5|87312.5|87358.2|87308.2|43
1633962610000|2021-10-11 14:30:10|87359.6|87309.6|87357.5|87307.5|87360.6|87310.6|87357.5|87307.5|30
1633962620000|2021-10-11 14:30:20|87357.8|87307.8|87357.5|87307.5|87360.1|87310.1|87356.2|87306.2|32
1633962630000|2021-10-11 14:30:30|87357.6|87307.6|87356.5|87306.5|87357.6|87307.6|87355|87305|37
1633962640000|2021-10-11 14:30:40|87356.2|87306.2|87356.6|87306.6|87357|87307|87353.2|87303.2|40
1633962650000|2021-10-11 14:30:50|87356.1|87306.1|87357.5|87307.5|87361|87311|87355.6|87305.6|48
1633962660000|2021-10-11 14:31:00|87357.9|87307.9|87357.2|87307.2|87358.4|87308.4|87353.6|87303.6|50
1633962670000|2021-10-11 14:31:10|87357.4|87307.4|87358.2|87308.2|87360|87320|87344.5|87305.6|39
1633962680000|2021-10-11 14:31:20|87357.7|87307.7|87359.1|87309.1|87360|87310|87357.1|87307.1|30
1633962690000|2021-10-11 14:31:30|87359.8|87309.8|87361.5|87311.5|87362.6|87312.6|87359|87309|54
1633962700000|2021-10-11 14:31:40|87360.8|87310.8|87369.1|87319.1|87370|87320|87360.7|87310.7|32
1633962710000|2021-10-11 14:31:50|87368.8|87318.8|87366|87316|87369.5|87319.5|87365.7|87315.7|51
1633962720000|2021-10-11 14:32:00|87365.8|87315.8|87361.4|87311.4|87366.1|87316.1|87359.7|87309.7|54
1633962730000|2021-10-11 14:32:10|87361.5|87311.5|87362.4|87312.4|87362.4|87312.4|87360.9|87310.9|22
1633962740000|2021-10-11 14:32:20|87362.1|87312.1|87360.1|87310.1|87362.5|87312.5|87359.7|87309.7|31
1633962750000|2021-10-11 14:32:30|87360.3|87310.3|87357.1|87307.1|87360.3|87310.3|87356.4|87306.4|51
1633962760000|2021-10-11 14:32:40|87356.6|87306.6|87358.6|87308.6|87359.3|87309.3|87356.4|87306.4|27
1633962770000|2021-10-11 14:32:50|87358.8|87308.8|87358.7|87308.7|87358.9|87308.9|87357.6|87307.6|19
1633962780000|2021-10-11 14:33:00|87358.3|87308.3|87358.4|87308.4|87358.7|87308.7|87356.6|87306.6|29
1633962790000|2021-10-11 14:33:10|87358.5|87308.5|87359.3|87309.3|87360.8|87310.8|87357.8|87307.8|27
1633962800000|2021-10-11 14:33:20|87359.1|87309.1|87356.6|87306.6|87360.8|87310.8|87356.6|87306.6|27
1633962810000|2021-10-11 14:33:30|87357.4|87307.4|87357.5|87307.5|87359.7|87309.7|87356|87306|32
1633962820000|2021-10-11 14:33:40|87357.4|87307.4|87356.4|87306.4|87357.7|87307.7|87356.4|87306.4|17
1633962830000|2021-10-11 14:33:50|87357.1|87307.1|87345.7|87320.7|87357.6|87321.3|87345.7|87306.9|15
1633962840000|2021-10-11 14:34:00|87345.6|87320.6|87357|87307|87360.2|87322.1|87345.5|87306.1|51
1633962850000|2021-10-11 14:34:10|87355.8|87305.8|87358.6|87308.6|87360.2|87310.2|87355.8|87305.8|44
1633962860000|2021-10-11 14:34:20|87359.1|87309.1|87341.2|87291.2|87359.4|87316.5|87340.5|87290.5|47
1633962870000|2021-10-11 14:34:30|87340.6|87290.6|87341.9|87291.9|87342.4|87292.4|87340.6|87290.6|37
1633962880000|2021-10-11 14:34:40|87341.8|87291.8|87342|87292|87342.5|87292.5|87341.2|87291.2|27
1633962890000|2021-10-11 14:34:50|87341.9|87291.9|87338.1|87288.1|87341.9|87302.7|87327.4|87288.1|36
1633962900000|2021-10-11 14:35:00|87338.5|87288.5|87343.9|87293.9|87344.2|87294.2|87335.7|87285.7|54
1633962910000|2021-10-11 14:35:10|87344.9|87294.9|87341.8|87291.8|87346.1|87296.1|87341.8|87291.8|52
1633962920000|2021-10-11 14:35:20|87341.9|87291.9|87340.3|87290.3|87342|87292|87339.8|87289.8|46
1633962930000|2021-10-11 14:35:30|87340.6|87290.6|87341|87291|87346.1|87296.1|87338.3|87288.3|46
1633962940000|2021-10-11 14:35:40|87337.9|87287.9|87338.7|87288.7|87341.6|87291.6|87335|87285|59
1633962950000|2021-10-11 14:35:50|87339.7|87289.7|87335.9|87285.9|87340.2|87290.2|87333.8|87283.8|45
1633962960000|2021-10-11 14:36:00|87335.1|87285.1|87339.3|87289.3|87340.5|87301.1|87324.2|87284.1|56
1633962970000|2021-10-11 14:36:10|87338.4|87288.4|87340.3|87290.3|87343|87293|87338.4|87288.4|39
1633962980000|2021-10-11 14:36:20|87340.4|87290.4|87341.1|87291.1|87341.1|87301.5|87325|87286.2|55
1633962990000|2021-10-11 14:36:30|87341|87291|87340.9|87290.9|87341.1|87291.1|87338.7|87288.7|34
1633963000000|2021-10-11 14:36:40|87340.6|87290.6|87342.4|87292.4|87342.9|87292.9|87339.8|87289.8|34
1633963010000|2021-10-11 14:36:50|87342.6|87292.6|87335.3|87285.3|87342.8|87292.8|87335|87285|39
1633963020000|2021-10-11 14:37:00|87336|87286|87335.2|87285.2|87337.2|87301|87322.3|87283.7|47
1633963030000|2021-10-11 14:37:10|87335.8|87285.8|87336.1|87286.1|87338.9|87300.2|87323.3|87285.2|42
1633963040000|2021-10-11 14:37:20|87336.3|87286.3|87336.5|87286.5|87337.4|87287.4|87336.2|87286.2|22
1633963050000|2021-10-11 14:37:30|87335.5|87285.5|87339.2|87289.2|87340.7|87290.7|87335.5|87285.5|39
1633963060000|2021-10-11 14:37:40|87338|87288|87342.6|87292.6|87342.9|87292.9|87338|87288|32
1633963070000|2021-10-11 14:37:50|87342.2|87292.2|87341.4|87291.4|87343|87293|87341.4|87291.4|29
1633963080000|2021-10-11 14:38:00|87341.6|87291.6|87343.8|87293.8|87345.5|87295.5|87340.5|87290.5|34
1633963090000|2021-10-11 14:38:10|87344.1|87294.1|87346.2|87296.2|87347.7|87297.7|87343.1|87293.1|45
1633963100000|2021-10-11 14:38:20|87346|87296|87345.4|87295.4|87346.9|87296.9|87345.4|87295.4|30
1633963110000|2021-10-11 14:38:30|87345.3|87295.3|87341.7|87291.7|87346.1|87296.1|87341.7|87291.7|17
1633963120000|2021-10-11 14:38:40|87343.6|87293.6|87342.5|87292.5|87343.6|87293.6|87340.4|87290.4|48
1633963130000|2021-10-11 14:38:50|87342.9|87292.9|87342.5|87292.5|87344.5|87294.5|87342.4|87292.4|41
1633963140000|2021-10-11 14:39:00|87342.2|87292.2|87341.1|87291.1|87343.8|87293.8|87338.6|87288.6|49
1633963150000|2021-10-11 14:39:10|87341.7|87291.7|87340.7|87290.7|87342.3|87292.3|87339.4|87289.4|31
1633963160000|2021-10-11 14:39:20|87340.5|87290.5|87341.6|87291.6|87341.7|87291.7|87340|87290|33
1633963170000|2021-10-11 14:39:30|87341.7|87291.7|87341.3|87291.3|87342.4|87292.4|87340.2|87290.2|30
1633963180000|2021-10-11 14:39:40|87341.6|87291.6|87342.8|87292.8|87342.8|87292.8|87340.3|87290.3|26
1633963190000|2021-10-11 14:39:50|87342.4|87292.4|87343.1|87293.1|87345.1|87295.1|87342.4|87292.4|23
1633963200000|2021-10-11 14:40:00|87340.8|87290.8|87343.8|87293.8|87345|87295|87340.8|87290.8|33
1633963210000|2021-10-11 14:40:10|87344.5|87294.5|87344.1|87294.1|87345.2|87295.2|87343.6|87293.6|34
1633963220000|2021-10-11 14:40:20|87343.9|87293.9|87349.2|87299.2|87350|87300|87343.5|87293.5|37
1633963230000|2021-10-11 14:40:30|87348|87298|87354.4|87304.4|87355.3|87305.3|87347.9|87297.9|39
1633963240000|2021-10-11 14:40:40|87353.5|87303.5|87369|87319|87370.5|87320.5|87353.1|87303.1|57
1633963250000|2021-10-11 14:40:50|87368.3|87318.3|87370.5|87320.5|87371.8|87321.8|87367.9|87317.9|38
1633963260000|2021-10-11 14:41:00|87370.7|87320.7|87369.3|87319.3|87370.7|87320.7|87365|87315|49
1633963270000|2021-10-11 14:41:10|87369.6|87319.6|87371.6|87321.6|87373.1|87323.1|87367.1|87317.1|45
1633963280000|2021-10-11 14:41:20|87371.5|87321.5|87367.1|87317.1|87371.6|87321.6|87365.8|87315.8|45
1633963290000|2021-10-11 14:41:30|87367|87317|87365.9|87315.9|87369.9|87319.9|87365.5|87315.5|45
1633963300000|2021-10-11 14:41:40|87366.2|87316.2|87368.2|87318.2|87369.9|87319.9|87366.2|87316.2|37
1633963310000|2021-10-11 14:41:50|87368.1|87318.1|87368.8|87318.8|87370|87320|87367.9|87317.9|37
1633963320000|2021-10-11 14:42:00|87368.7|87318.7|87366.3|87316.3|87368.7|87318.7|87366.3|87316.3|31
1633963330000|2021-10-11 14:42:10|87366.6|87316.6|87365.5|87315.5|87367.2|87317.2|87363.6|87313.6|38
1633963340000|2021-10-11 14:42:20|87365.3|87315.3|87367.1|87317.1|87369.2|87319.2|87365.3|87315.3|33
1633963350000|2021-10-11 14:42:30|87367|87317|87369.6|87319.6|87369.7|87319.7|87366.1|87316.1|28
1633963360000|2021-10-11 14:42:40|87369.1|87319.1|87365.4|87315.4|87369.8|87319.8|87363.5|87313.5|44
1633963370000|2021-10-11 14:42:50|87365.5|87315.5|87366.4|87316.4|87367.2|87317.2|87365.5|87315.5|25
1633963380000|2021-10-11 14:43:00|87366|87316|87366.3|87316.3|87366.7|87316.7|87365.1|87315.1|28
1633963390000|2021-10-11 14:43:10|87366|87316|87369.5|87319.5|87371|87321|87366|87316|35
1633963400000|2021-10-11 14:43:20|87369.6|87319.6|87371|87321|87371.5|87321.5|87369.3|87319.3|35
1633963410000|2021-10-11 14:43:30|87371.1|87321.1|87371.6|87321.6|87372.1|87322.1|87371.1|87321.1|22
1633963420000|2021-10-11 14:43:40|87371.3|87321.3|87372.8|87322.8|87372.8|87322.8|87371.2|87321.2|19
1633963430000|2021-10-11 14:43:50|87372.5|87322.5|87372|87322|87374.9|87337.6|87362.6|87321.5|43
1633963440000|2021-10-11 14:44:00|87372.2|87322.2|87371.7|87321.7|87372.6|87322.6|87371.2|87321.2|35
1633963450000|2021-10-11 14:44:10|87372|87322|87372.1|87322.1|87372.4|87322.4|87371.4|87321.4|19
1633963460000|2021-10-11 14:44:20|87372|87322|87372.8|87322.8|87373.8|87323.8|87371.6|87321.6|18
1633963470000|2021-10-11 14:44:30|87372.6|87322.6|87376.2|87326.2|87377.2|87327.2|87371.5|87321.5|33
1633963480000|2021-10-11 14:44:40|87375.4|87325.4|87373.6|87323.6|87376.1|87326.1|87372.6|87322.6|30
1633963490000|2021-10-11 14:44:50|87373.8|87323.8|87378|87328|87378.5|87328.5|87373.2|87323.2|43
1633963500000|2021-10-11 14:45:00|87378.1|87328.1|87391.6|87341.6|87394.4|87344.4|87378.1|87328.1|65
1633963510000|2021-10-11 14:45:10|87391.2|87341.2|87396.1|87346.1|87396.4|87346.4|87389.5|87339.5|53
1633963520000|2021-10-11 14:45:20|87397|87347|87399.4|87349.4|87399.8|87349.8|87396.3|87346.3|42
1633963530000|2021-10-11 14:45:30|87398.7|87348.7|87397.6|87347.6|87402.5|87352.5|87396.8|87346.8|53
1633963540000|2021-10-11 14:45:40|87397.7|87347.7|87399|87349|87399.3|87349.3|87395.9|87345.9|37
1633963550000|2021-10-11 14:45:50|87398.5|87348.5|87401.7|87351.7|87403.7|87353.7|87397.5|87347.5|37
1633963560000|2021-10-11 14:46:00|87401.5|87351.5|87400.4|87350.4|87401.8|87351.8|87396.8|87346.8|58
1633963570000|2021-10-11 14:46:10|87400.3|87350.3|87400.7|87350.7|87400.9|87350.9|87399.9|87349.9|37
1633963580000|2021-10-11 14:46:20|87400.8|87350.8|87400.8|87350.8|87401.3|87351.3|87400.4|87350.4|24
1633963590000|2021-10-11 14:46:30|87400.3|87350.3|87394.6|87344.6|87402.1|87352.1|87394.6|87344.6|50
1633963600000|2021-10-11 14:46:40|87394.4|87344.4|87389.3|87339.3|87395.4|87345.4|87388.4|87338.4|51
1633963610000|2021-10-11 14:46:50|87387.1|87337.1|87388.2|87338.2|87389.6|87339.6|87386.9|87336.9|31
1633963620000|2021-10-11 14:47:00|87390.5|87340.5|87392.4|87342.4|87394.9|87356.5|87381.1|87339.2|41
1633963630000|2021-10-11 14:47:10|87392|87342|87391.2|87341.2|87393.6|87343.6|87387.4|87337.4|49
1633963640000|2021-10-11 14:47:20|87390.2|87340.2|87389.3|87339.3|87393.2|87343.2|87388.3|87338.3|54
1633963650000|2021-10-11 14:47:30|87389|87339|87389.3|87339.3|87390.5|87340.5|87388.2|87338.2|40
1633963660000|2021-10-11 14:47:40|87389.2|87339.2|87391.8|87341.8|87394.9|87344.9|87389.2|87339.2|52
1633963670000|2021-10-11 14:47:50|87391.7|87341.7|87394.5|87344.5|87395.5|87345.5|87391.1|87341.1|45
1633963680000|2021-10-11 14:48:00|87394.3|87344.3|87394.6|87344.6|87395.7|87345.7|87391.3|87341.3|51
1633963690000|2021-10-11 14:48:10|87394.3|87344.3|87395.9|87345.9|87396.5|87346.5|87394|87344|39
1633963700000|2021-10-11 14:48:20|87396|87346|87401|87351|87401|87351|87395.8|87345.8|47
1633963710000|2021-10-11 14:48:30|87400.2|87350.2|87402|87352|87402.3|87352.3|87399.6|87349.6|26
1633963720000|2021-10-11 14:48:40|87401.7|87351.7|87399.8|87349.8|87401.9|87351.9|87399.4|87349.4|49
1633963730000|2021-10-11 14:48:50|87399.4|87349.4|87400.5|87350.5|87401.3|87351.3|87399.3|87349.3|26
1633963740000|2021-10-11 14:49:00|87401.1|87351.1|87402.5|87352.5|87403.9|87353.9|87399|87349|41
1633963750000|2021-10-11 14:49:10|87403.1|87353.1|87402.6|87352.6|87403.4|87353.4|87401.7|87351.7|46
1633963760000|2021-10-11 14:49:20|87402.7|87352.7|87401.2|87351.2|87402.7|87363.1|87384|87344.5|43
1633963770000|2021-10-11 14:49:30|87400.9|87350.9|87398.1|87348.1|87401.8|87351.8|87397.9|87347.9|28
1633963780000|2021-10-11 14:49:40|87398|87348|87394.7|87344.7|87398.6|87361|87384.2|87343.3|43
1633963790000|2021-10-11 14:49:50|87393.6|87343.6|87381.2|87356.2|87395|87356.9|87379.6|87343.5|40
1633963800000|2021-10-11 14:50:00|87382.3|87357.3|87388.9|87338.9|87394.8|87357.4|87375.6|87337.1|43
1633963810000|2021-10-11 14:50:10|87389.2|87339.2|87388|87338|87391|87351.5|87376.2|87337.8|35
1633963820000|2021-10-11 14:50:20|87388.3|87338.3|87391.6|87341.6|87393.3|87343.3|87387.7|87337.7|26
1633963830000|2021-10-11 14:50:30|87390.5|87340.5|87380.9|87330.9|87391.1|87352.2|87369.8|87322.2|52
1633963840000|2021-10-11 14:50:40|87380.5|87330.5|87381.4|87331.4|87383.1|87333.1|87379.8|87329.8|41
1633963850000|2021-10-11 14:50:50|87381.8|87331.8|87382.1|87332.1|87382.6|87332.6|87380.6|87330.6|34
1633963860000|2021-10-11 14:51:00|87382.2|87332.2|87386.8|87336.8|87387.5|87337.5|87381.8|87331.8|39
1633963870000|2021-10-11 14:51:10|87386.1|87336.1|87395.7|87345.7|87395.7|87345.7|87386.1|87336.1|50
1633963880000|2021-10-11 14:51:20|87396|87346|87397.3|87347.3|87398.2|87348.2|87395.3|87345.3|32
1633963890000|2021-10-11 14:51:30|87397.1|87347.1|87393.6|87343.6|87397.8|87347.8|87393.5|87343.5|42
1633963900000|2021-10-11 14:51:40|87393.9|87343.9|87390.8|87340.8|87395.2|87345.2|87389.1|87339.1|52
1633963910000|2021-10-11 14:51:50|87391.6|87341.6|87387.4|87337.4|87391.6|87341.6|87387.4|87337.4|39
1633963920000|2021-10-11 14:52:00|87387.1|87337.1|87389.3|87339.3|87390.2|87340.2|87386|87336|45
1633963930000|2021-10-11 14:52:10|87388.7|87338.7|87389.6|87339.6|87390|87340|87388.2|87338.2|25
1633963940000|2021-10-11 14:52:20|87389.9|87339.9|87389.7|87339.7|87392.6|87342.6|87389.1|87339.1|37
1633963950000|2021-10-11 14:52:30|87390.2|87340.2|87390.9|87340.9|87391.8|87341.8|87389.3|87339.3|29
1633963960000|2021-10-11 14:52:40|87391.2|87341.2|87403.5|87353.5|87403.6|87353.6|87389.5|87339.5|53
1633963970000|2021-10-11 14:52:50|87403.4|87353.4|87404.3|87354.3|87404.8|87354.8|87402.1|87352.1|43
1633963980000|2021-10-11 14:53:00|87404.7|87354.7|87405.7|87355.7|87406.6|87356.6|87404|87354|34
1633963990000|2021-10-11 14:53:10|87404.4|87354.4|87420.1|87370.1|87420.3|87370.3|87404.4|87354.4|41
1633964000000|2021-10-11 14:53:20|87420.5|87370.5|87422.4|87372.4|87425.4|87375.4|87418.9|87368.9|57
1633964010000|2021-10-11 14:53:30|87422.1|87372.1|87429.7|87379.7|87432|87382|87419.9|87369.9|52
1633964020000|2021-10-11 14:53:40|87429.6|87379.6|87426.6|87376.6|87430.9|87380.9|87426.6|87376.6|45
1633964030000|2021-10-11 14:53:50|87422.9|87372.9|87420.4|87370.4|87422.9|87372.9|87419.6|87369.6|54
1633964040000|2021-10-11 14:54:00|87419.9|87369.9|87409.3|87359.3|87420|87370|87408.5|87358.5|38
1633964050000|2021-10-11 14:54:10|87409|87359|87409.2|87359.2|87411.5|87361.5|87406.7|87356.7|41
1633964060000|2021-10-11 14:54:20|87409.6|87359.6|87410.5|87360.5|87410.5|87360.5|87409.2|87359.2|36
1633964070000|2021-10-11 14:54:30|87410.8|87360.8|87412.3|87362.3|87413.7|87363.7|87410.8|87360.8|29
1633964080000|2021-10-11 14:54:40|87412.4|87362.4|87412|87362|87414.3|87364.3|87410|87360|41
1633964090000|2021-10-11 14:54:50|87411.6|87361.6|87411|87361|87412.1|87362.1|87409.3|87359.3|34
1633964100000|2021-10-11 14:55:00|87411.1|87361.1|87410.8|87360.8|87411.1|87361.1|87406.3|87356.3|45
1633964110000|2021-10-11 14:55:10|87397.2|87372.2|87416.8|87366.8|87416.8|87373.1|87397.2|87358.6|48
1633964120000|2021-10-11 14:55:20|87416.7|87366.7|87418.5|87368.5|87418.9|87368.9|87414.2|87364.2|44
1633964130000|2021-10-11 14:55:30|87418.9|87368.9|87420.2|87370.2|87422.8|87372.8|87418.3|87368.3|37
1633964140000|2021-10-11 14:55:40|87420.9|87370.9|87420.7|87370.7|87421|87371|87419.5|87369.5|34
1633964150000|2021-10-11 14:55:50|87420.1|87370.1|87433.4|87383.4|87435.8|87385.8|87420.1|87370.1|57
1633964160000|2021-10-11 14:56:00|87433.8|87383.8|87441.2|87391.2|87441.8|87391.8|87431.5|87381.5|52
1633964170000|2021-10-11 14:56:10|87442.6|87392.6|87446|87396|87446.5|87396.5|87440.9|87390.9|47
1633964180000|2021-10-11 14:56:20|87446.1|87396.1|87445.9|87395.9|87446.9|87396.9|87441.6|87391.6|45
1633964190000|2021-10-11 14:56:30|87445.3|87395.3|87448.1|87398.1|87448.8|87398.8|87445.3|87395.3|43
1633964200000|2021-10-11 14:56:40|87448.4|87398.4|87453.7|87403.7|87455|87405|87448.4|87398.4|55
1633964210000|2021-10-11 14:56:50|87453.8|87403.8|87464.3|87414.3|87464.9|87414.9|87453.4|87403.4|60
1633964220000|2021-10-11 14:57:00|87464.9|87414.9|87460.8|87410.8|87467.7|87417.7|87460.5|87410.5|57
1633964230000|2021-10-11 14:57:10|87460.6|87410.6|87458|87408|87461.7|87411.7|87453.3|87403.3|50
1633964240000|2021-10-11 14:57:20|87459|87409|87464.6|87414.6|87464.6|87414.6|87455|87405|57
1633964250000|2021-10-11 14:57:30|87463.4|87413.4|87469.8|87419.8|87470.6|87420.6|87460.3|87410.3|53
1633964260000|2021-10-11 14:57:40|87470.8|87420.8|87475.3|87425.3|87477.3|87427.3|87469.1|87419.1|58
1633964270000|2021-10-11 14:57:50|87475.5|87425.5|87468.3|87418.3|87476.2|87426.2|87467|87417|51
1633964280000|2021-10-11 14:58:00|87469.8|87419.8|87473.5|87423.5|87473.5|87423.5|87468.4|87418.4|40
1633964290000|2021-10-11 14:58:10|87473.3|87423.3|87461.3|87411.3|87476.6|87432.6|87457.5|87411.3|44
1633964300000|2021-10-11 14:58:20|87461.7|87411.7|87450.1|87400.1|87464.6|87414.6|87448.7|87398.7|52
1633964310000|2021-10-11 14:58:30|87449.4|87399.4|87447.4|87397.4|87450.8|87400.8|87445.5|87395.5|47
1633964320000|2021-10-11 14:58:40|87447.3|87397.3|87451.1|87401.1|87452.8|87402.8|87447.3|87397.3|44
1633964330000|2021-10-11 14:58:50|87452|87402|87443.8|87393.8|87452.2|87402.2|87442.6|87392.6|45
1633964340000|2021-10-11 14:59:00|87445.9|87395.9|87440.2|87390.2|87450.6|87400.6|87440.2|87390.2|52
1633964350000|2021-10-11 14:59:10|87440.3|87390.3|87454.7|87404.7|87455.3|87405.3|87440.3|87390.3|46
1633964360000|2021-10-11 14:59:20|87454.8|87404.8|87444.6|87394.6|87460|87410|87443.9|87393.9|66
1633964370000|2021-10-11 14:59:30|87445.3|87395.3|87446.3|87396.3|87446.9|87396.9|87444.1|87394.1|56
1633964380000|2021-10-11 14:59:40|87446.8|87396.8|87449.6|87399.6|87449.6|87410.9|87432.1|87394.5|51
1633964390000|2021-10-11 14:59:50|87448.7|87398.7|87444.6|87394.6|87448.8|87398.8|87443|87393|49
1633964400000|2021-10-11 15:00:00|87444.8|87394.8|87453.6|87403.6|87454|87404|87444.8|87394.8|52
1633964410000|2021-10-11 15:00:10|87452.3|87402.3|87451.3|87401.3|87453.1|87403.1|87451.1|87401.1|40
1633964420000|2021-10-11 15:00:20|87453.2|87403.2|87455.4|87405.4|87461.8|87411.8|87450.5|87400.5|54
1633964430000|2021-10-11 15:00:30|87454.9|87404.9|87461.2|87411.2|87462.5|87412.5|87454.3|87404.3|64
1633964440000|2021-10-11 15:00:40|87461.3|87411.3|87468.5|87418.5|87469.2|87419.2|87460.1|87410.1|50
1633964450000|2021-10-11 15:00:50|87467|87417|87466|87416|87469.6|87419.6|87464.6|87414.6|58
1633964460000|2021-10-11 15:01:00|87465.9|87415.9|87467.9|87417.9|87471.5|87421.5|87465.8|87415.8|59
1633964470000|2021-10-11 15:01:10|87472.8|87422.8|87469.2|87419.2|87474.3|87424.3|87468|87418|42
1633964480000|2021-10-11 15:01:20|87469.6|87419.6|87464.1|87414.1|87469.8|87419.8|87462.9|87412.9|55
1633964490000|2021-10-11 15:01:30|87465.3|87415.3|87472.7|87422.7|87477.3|87427.3|87465|87415|59
1633964500000|2021-10-11 15:01:40|87471.8|87421.8|87462.4|87412.4|87472.8|87422.8|87461.7|87411.7|60
1633964510000|2021-10-11 15:01:50|87462.7|87412.7|87443.3|87393.3|87463.2|87413.2|87443.3|87393.3|55
1633964520000|2021-10-11 15:02:00|87442.1|87392.1|87440.8|87390.8|87444.2|87394.2|87439.4|87389.4|52
1633964530000|2021-10-11 15:02:10|87440.3|87390.3|87449.4|87399.4|87450.6|87400.6|87440.3|87390.3|55
1633964540000|2021-10-11 15:02:20|87449.1|87399.1|87445.8|87395.8|87454|87404|87445.1|87395.1|58
1633964550000|2021-10-11 15:02:30|87447.3|87397.3|87429|87404|87447.3|87406.7|87428.3|87389|41
1633964560000|2021-10-11 15:02:40|87430.2|87405.2|87441.2|87391.2|87442.2|87405.5|87429.2|87390.7|41
1633964570000|2021-10-11 15:02:50|87440.6|87390.6|87440.3|87390.3|87443.7|87393.7|87439.8|87389.8|38
1633964580000|2021-10-11 15:03:00|87442.8|87392.8|87446.3|87396.3|87447.5|87397.5|87441.5|87391.5|47
1633964590000|2021-10-11 15:03:10|87446.2|87396.2|87448.5|87398.5|87449.9|87410.1|87434.8|87395.8|53
1633964600000|2021-10-11 15:03:20|87448.3|87398.3|87442.4|87392.4|87452.7|87406|87426.4|87391.7|56
1633964610000|2021-10-11 15:03:30|87443.4|87393.4|87443.1|87393.1|87445|87395|87441.8|87391.8|32
1633964620000|2021-10-11 15:03:40|87442.9|87392.9|87443.1|87393.1|87443.6|87393.6|87441.9|87391.9|34
1633964630000|2021-10-11 15:03:50|87442.9|87392.9|87443.7|87393.7|87443.9|87393.9|87442.7|87392.7|23
1633964640000|2021-10-11 15:04:00|87444|87394|87448.1|87398.1|87451.4|87401.4|87441.9|87391.9|51
1633964650000|2021-10-11 15:04:10|87447.7|87397.7|87447.8|87397.8|87449.3|87399.3|87447.6|87397.6|33
1633964660000|2021-10-11 15:04:20|87448.7|87398.7|87444.7|87394.7|87448.7|87398.7|87444.7|87394.7|30
1633964670000|2021-10-11 15:04:30|87444.8|87394.8|87444.9|87394.9|87445.2|87395.2|87443.3|87393.3|23
1633964680000|2021-10-11 15:04:40|87444.4|87394.4|87442.2|87392.2|87445.2|87404.6|87429|87391.3|41
1633964690000|2021-10-11 15:04:50|87442.1|87392.1|87448.9|87398.9|87449.4|87399.4|87441.3|87391.3|32
1633964700000|2021-10-11 15:05:00|87448.7|87398.7|87446.8|87396.8|87450.5|87400.5|87445.9|87395.9|45
1633964710000|2021-10-11 15:05:10|87446.7|87396.7|87447.3|87397.3|87449|87399|87446|87396|29
1633964720000|2021-10-11 15:05:20|87447.6|87397.6|87445|87395|87447.7|87397.7|87444.6|87394.6|30
1633964730000|2021-10-11 15:05:30|87445.1|87395.1|87444|87394|87445.7|87395.7|87444|87394|21
1633964740000|2021-10-11 15:05:40|87443.9|87393.9|87446.1|87396.1|87446.7|87396.7|87443.9|87393.9|24
1633964750000|2021-10-11 15:05:50|87445.6|87395.6|87445.4|87395.4|87446|87396|87444.8|87394.8|25
1633964760000|2021-10-11 15:06:00|87444.9|87394.9|87443.1|87393.1|87444.9|87394.9|87442.1|87392.1|34
1633964770000|2021-10-11 15:06:10|87443.5|87393.5|87444.6|87394.6|87444.6|87394.6|87442.5|87392.5|23
1633964780000|2021-10-11 15:06:20|87444.4|87394.4|87444.2|87394.2|87445.2|87395.2|87444|87394|11
1633964790000|2021-10-11 15:06:30|87444.8|87394.8|87443.6|87393.6|87445.1|87395.1|87443.4|87393.4|22
1633964800000|2021-10-11 15:06:40|87444.2|87394.2|87443.7|87393.7|87445.1|87407.6|87431.1|87393.3|23
1633964810000|2021-10-11 15:06:50|87443.9|87393.9|87443.5|87393.5|87444.8|87411.2|87431.9|87392.9|33
1633964820000|2021-10-11 15:07:00|87444.4|87394.4|87445|87395|87446.4|87396.4|87444.4|87394.4|38
1633964830000|2021-10-11 15:07:10|87445.3|87395.3|87447.6|87397.6|87448.3|87398.3|87445.2|87395.2|37
1633964840000|2021-10-11 15:07:20|87448.1|87398.1|87449.8|87399.8|87451.9|87401.9|87448.1|87398.1|44
1633964850000|2021-10-11 15:07:30|87450|87400|87452|87402|87452.2|87402.2|87449.3|87399.3|36
1633964860000|2021-10-11 15:07:40|87452.6|87402.6|87450.2|87400.2|87452.8|87402.8|87449.7|87399.7|21
1633964870000|2021-10-11 15:07:50|87449.8|87399.8|87448.5|87398.5|87450.4|87400.4|87448.4|87398.4|32
1633964880000|2021-10-11 15:08:00|87448.6|87398.6|87445.2|87395.2|87448.6|87398.6|87444|87394|30
1633964890000|2021-10-11 15:08:10|87445.5|87395.5|87444.9|87394.9|87446.4|87396.4|87443.8|87393.8|41
1633964900000|2021-10-11 15:08:20|87444.5|87394.5|87442.5|87392.5|87444.5|87394.5|87441.3|87391.3|39
1633964910000|2021-10-11 15:08:30|87442.4|87392.4|87442.2|87392.2|87442.4|87392.4|87441.7|87391.7|27
1633964920000|2021-10-11 15:08:40|87442.1|87392.1|87441.6|87391.6|87442.4|87392.4|87440.7|87390.7|30
1633964930000|2021-10-11 15:08:50|87440.9|87390.9|87440.4|87390.4|87441.8|87391.8|87439.8|87389.8|33
1633964940000|2021-10-11 15:09:00|87440.3|87390.3|87440.7|87390.7|87442|87392|87440.3|87390.3|34
1633964950000|2021-10-11 15:09:10|87441.4|87391.4|87440.9|87390.9|87442.3|87392.3|87439.8|87389.8|28
1633964960000|2021-10-11 15:09:20|87440.6|87390.6|87428.3|87403.3|87441.3|87403.8|87428.2|87389.6|19
1633964970000|2021-10-11 15:09:30|87429.4|87404.4|87441.8|87391.8|87441.8|87405.5|87428.3|87390.4|20
1633964980000|2021-10-11 15:09:40|87442.1|87392.1|87443.3|87393.3|87443.3|87393.3|87439|87389|25
1633964990000|2021-10-11 15:09:50|87442.7|87392.7|87436.7|87386.7|87443.4|87393.4|87436.7|87386.7|38
1633965000000|2021-10-11 15:10:00|87436.8|87386.8|87436.1|87386.1|87437.1|87387.1|87435.5|87385.5|26
1633965010000|2021-10-11 15:10:10|87436.6|87386.6|87439.3|87389.3|87439.7|87389.7|87436.5|87386.5|32
1633965020000|2021-10-11 15:10:20|87439.5|87389.5|87439.7|87389.7|87439.8|87389.8|87439.3|87389.3|15
1633965030000|2021-10-11 15:10:30|87439.9|87389.9|87439.8|87389.8|87441.1|87391.1|87439.3|87389.3|28
1633965040000|2021-10-11 15:10:40|87440.1|87390.1|87438.8|87388.8|87440.1|87390.1|87438.7|87388.7|20
1633965050000|2021-10-11 15:10:50|87439.5|87389.5|87439.3|87389.3|87439.7|87389.7|87438.8|87388.8|23
1633965060000|2021-10-11 15:11:00|87439|87389|87441.3|87391.3|87441.9|87391.9|87439|87389|24
1633965070000|2021-10-11 15:11:10|87440.9|87390.9|87441.4|87391.4|87442.4|87392.4|87440.3|87390.3|19
1633965080000|2021-10-11 15:11:20|87441.2|87391.2|87442|87392|87442.4|87392.4|87440|87390|18
1633965090000|2021-10-11 15:11:30|87441.7|87391.7|87441.1|87391.1|87442.4|87392.4|87439.9|87389.9|20
1633965100000|2021-10-11 15:11:40|87441.3|87391.3|87440.2|87390.2|87441.7|87391.7|87439.6|87389.6|31
1633965110000|2021-10-11 15:11:50|87440.9|87390.9|87441.1|87391.1|87441.8|87391.8|87440|87390|15
1633965120000|2021-10-11 15:12:00|87441.4|87391.4|87441.3|87391.3|87441.8|87391.8|87440.6|87390.6|16
1633965130000|2021-10-11 15:12:10|87441.8|87391.8|87440.9|87390.9|87441.8|87391.8|87437.8|87387.8|23
1633965140000|2021-10-11 15:12:20|87441.5|87391.5|87438.8|87388.8|87441.6|87391.6|87436.9|87386.9|29
1633965150000|2021-10-11 15:12:30|87439.1|87389.1|87440.1|87390.1|87440.3|87390.3|87439.1|87389.1|30
1633965160000|2021-10-11 15:12:40|87439.9|87389.9|87440.2|87390.2|87440.3|87390.3|87439.8|87389.8|19
1633965170000|2021-10-11 15:12:50|87440.1|87390.1|87437.1|87387.1|87440.6|87390.6|87437.1|87387.1|32
1633965180000|2021-10-11 15:13:00|87437.2|87387.2|87437.7|87387.7|87437.9|87387.9|87436.8|87386.8|23
1633965190000|2021-10-11 15:13:10|87437|87387|87437.5|87387.5|87437.6|87387.6|87437|87387|15
1633965200000|2021-10-11 15:13:20|87437.4|87387.4|87437.6|87387.6|87438.7|87388.7|87437.3|87387.3|23
1633965210000|2021-10-11 15:13:30|87438.3|87388.3|87441.6|87391.6|87442.3|87392.3|87437.8|87387.8|17
1633965220000|2021-10-11 15:13:40|87441.4|87391.4|87442.9|87392.9|87443.4|87393.4|87441|87391|27
1633965230000|2021-10-11 15:13:50|87442.7|87392.7|87444.1|87394.1|87444.2|87394.2|87442.7|87392.7|24
1633965240000|2021-10-11 15:14:00|87444.4|87394.4|87443|87393|87444.5|87394.5|87442.8|87392.8|34
1633965250000|2021-10-11 15:14:10|87443.4|87393.4|87447.8|87397.8|87447.9|87397.9|87440.8|87390.8|38
1633965260000|2021-10-11 15:14:20|87448.1|87398.1|87448.3|87398.3|87448.3|87398.3|87447.5|87397.5|24
1633965270000|2021-10-11 15:14:30|87448.2|87398.2|87447.9|87397.9|87448.5|87398.5|87447.3|87397.3|26
1633965280000|2021-10-11 15:14:40|87448.3|87398.3|87447.4|87397.4|87448.3|87398.3|87446.8|87396.8|19
1633965290000|2021-10-11 15:14:50|87448.4|87398.4|87448.1|87398.1|87449.4|87399.4|87447.7|87397.7|28
1633965300000|2021-10-11 15:15:00|87448.4|87398.4|87448.7|87398.7|87448.7|87398.7|87445.7|87395.7|29
1633965310000|2021-10-11 15:15:10|87448.9|87398.9|87450.1|87400.1|87450.6|87400.6|87447.9|87397.9|33
1633965320000|2021-10-11 15:15:20|87450.3|87400.3|87451.9|87401.9|87453.3|87403.3|87450|87400|18
1633965330000|2021-10-11 15:15:30|87451.7|87401.7|87451.6|87401.6|87452.3|87402.3|87450.3|87400.3|28
1633965340000|2021-10-11 15:15:40|87451.5|87401.5|87448.4|87398.4|87451.5|87401.5|87447.8|87397.8|26
1633965350000|2021-10-11 15:15:50|87448.7|87398.7|87445.4|87395.4|87449.7|87399.7|87444.1|87394.1|42
1633965360000|2021-10-11 15:16:00|87446.2|87396.2|87446.3|87396.3|87448.8|87398.8|87445.6|87395.6|28
1633965370000|2021-10-11 15:16:10|87446.1|87396.1|87448.2|87398.2|87449.8|87399.8|87445.2|87395.2|24
1633965380000|2021-10-11 15:16:20|87447.9|87397.9|87446.4|87396.4|87448.8|87398.8|87446.1|87396.1|29
1633965390000|2021-10-11 15:16:30|87446.2|87396.2|87447.3|87397.3|87447.8|87397.8|87446.1|87396.1|21
1633965400000|2021-10-11 15:16:40|87446.8|87396.8|87447.9|87397.9|87448.3|87398.3|87446.8|87396.8|25
1633965410000|2021-10-11 15:16:50|87447.7|87397.7|87448.4|87398.4|87448.9|87398.9|87446.9|87396.9|21
1633965420000|2021-10-11 15:17:00|87448|87398|87453.3|87403.3|87455|87405|87447.9|87397.9|37
1633965430000|2021-10-11 15:17:10|87453.5|87403.5|87453.9|87403.9|87454.2|87404.2|87452.3|87402.3|25
1633965440000|2021-10-11 15:17:20|87454.1|87404.1|87466.1|87416.1|87467.2|87417.2|87450.9|87400.9|37
1633965450000|2021-10-11 15:17:30|87466.2|87416.2|87463.7|87413.7|87470.7|87420.7|87463.6|87413.6|46
1633965460000|2021-10-11 15:17:40|87463.5|87413.5|87463.5|87413.5|87464.5|87414.5|87463.3|87413.3|20
1633965470000|2021-10-11 15:17:50|87463.6|87413.6|87461|87411|87463.8|87413.8|87460.3|87410.3|37
1633965480000|2021-10-11 15:18:00|87461.2|87411.2|87457.3|87407.3|87461.7|87411.7|87457.1|87407.1|38
1633965490000|2021-10-11 15:18:10|87458.1|87408.1|87458.8|87408.8|87458.9|87408.9|87456.6|87406.6|28
1633965500000|2021-10-11 15:18:20|87458.9|87408.9|87464.1|87414.1|87464.1|87414.1|87456.9|87406.9|27
1633965510000|2021-10-11 15:18:30|87463.1|87413.1|87465.1|87415.1|87465.2|87415.2|87463.1|87413.1|30
1633965520000|2021-10-11 15:18:40|87465.4|87415.4|87466.9|87416.9|87467.7|87417.7|87465.3|87415.3|20
1633965530000|2021-10-11 15:18:50|87466.7|87416.7|87468|87418|87468.9|87418.9|87466.7|87416.7|27
1633965540000|2021-10-11 15:19:00|87468.4|87418.4|87468.7|87418.7|87470.1|87420.1|87467|87417|40
1633965550000|2021-10-11 15:19:10|87469|87419|87466.3|87416.3|87469.4|87419.4|87465.4|87415.4|34
1633965560000|2021-10-11 15:19:20|87466.4|87416.4|87464|87414|87466.4|87416.4|87463.2|87413.2|34
1633965570000|2021-10-11 15:19:30|87463.3|87413.3|87463|87413|87465.2|87415.2|87462.4|87412.4|28
1633965580000|2021-10-11 15:19:40|87462.7|87412.7|87462.9|87412.9|87463.4|87413.4|87460.8|87410.8|24
1633965590000|2021-10-11 15:19:50|87463.2|87413.2|87467.6|87417.6|87469.3|87419.3|87463|87413|30
1633965600000|2021-10-11 15:20:00|87467.7|87417.7|87467|87417|87468.3|87418.3|87466.1|87416.1|33
1633965610000|2021-10-11 15:20:10|87466.5|87416.5|87466.4|87416.4|87466.7|87416.7|87465|87415|28
1633965620000|2021-10-11 15:20:20|87467|87417|87467.4|87417.4|87467.4|87417.4|87465.7|87415.7|27
1633965630000|2021-10-11 15:20:30|87467.3|87417.3|87466.9|87416.9|87468.1|87418.1|87466.5|87416.5|24
1633965640000|2021-10-11 15:20:40|87467.3|87417.3|87466.9|87416.9|87467.9|87417.9|87465.8|87415.8|29
1633965650000|2021-10-11 15:20:50|87466.8|87416.8|87468.3|87418.3|87468.6|87418.6|87466.7|87416.7|20
1633965660000|2021-10-11 15:21:00|87468.5|87418.5|87466.9|87416.9|87468.9|87418.9|87466.9|87416.9|24
1633965670000|2021-10-11 15:21:10|87467|87417|87466.4|87416.4|87467.8|87417.8|87466.4|87416.4|14
1633965680000|2021-10-11 15:21:20|87466.8|87416.8|87468.4|87418.4|87468.4|87418.4|87466.8|87416.8|13
1633965690000|2021-10-11 15:21:30|87468.5|87418.5|87465.1|87415.1|87468.5|87418.5|87464.6|87414.6|31
1633965700000|2021-10-11 15:21:40|87467.6|87417.6|87469.7|87419.7|87472.3|87422.3|87467.6|87417.6|29
1633965710000|2021-10-11 15:21:50|87470|87420|87467.2|87417.2|87470.1|87420.1|87466.7|87416.7|30
1633965720000|2021-10-11 15:22:00|87467.1|87417.1|87471.2|87421.2|87473.7|87423.7|87466.5|87416.5|30
1633965730000|2021-10-11 15:22:10|87471|87421|87470.4|87420.4|87471.5|87421.5|87470.1|87420.1|26
1633965740000|2021-10-11 15:22:20|87470.7|87420.7|87466.6|87416.6|87471.1|87421.1|87466|87416|34
1633965750000|2021-10-11 15:22:30|87466.4|87416.4|87466.1|87416.1|87467.1|87417.1|87466.1|87416.1|12
1633965760000|2021-10-11 15:22:40|87466.4|87416.4|87470.5|87420.5|87471.9|87421.9|87466|87416|23
1633965770000|2021-10-11 15:22:50|87470.6|87420.6|87470.9|87420.9|87471.1|87421.1|87470.1|87420.1|29
1633965780000|2021-10-11 15:23:00|87471|87421|87475.4|87425.4|87475.4|87425.4|87470.4|87420.4|37
1633965790000|2021-10-11 15:23:10|87475.3|87425.3|87474|87424|87475.3|87425.3|87473.7|87423.7|25
1633965800000|2021-10-11 15:23:20|87474.2|87424.2|87471.5|87421.5|87474.2|87424.2|87471.5|87421.5|31
1633965810000|2021-10-11 15:23:30|87471.4|87421.4|87471.8|87421.8|87471.8|87421.8|87470.7|87420.7|28
1633965820000|2021-10-11 15:23:40|87473.9|87423.9|87473.8|87423.8|87474.7|87424.7|87473.4|87423.4|16
1633965830000|2021-10-11 15:23:50|87473.7|87423.7|87473.9|87423.9|87474.6|87424.6|87473.7|87423.7|14
1633965840000|2021-10-11 15:24:00|87473.8|87423.8|87471.6|87421.6|87473.8|87423.8|87470.4|87420.4|26
1633965850000|2021-10-11 15:24:10|87471.1|87421.1|87472.1|87422.1|87472.2|87422.2|87470.9|87420.9|13
1633965860000|2021-10-11 15:24:20|87472.3|87422.3|87493.9|87443.9|87503.4|87453.4|87472|87422|56
1633965870000|2021-10-11 15:24:30|87491.8|87441.8|87489.7|87439.7|87493|87443|87487.3|87437.3|39
1633965880000|2021-10-11 15:24:40|87489.4|87439.4|87492.8|87442.8|87493.2|87443.2|87489.4|87439.4|29
1633965890000|2021-10-11 15:24:50|87493|87443|87491.1|87441.1|87495.2|87445.2|87489.6|87439.6|39
1633965900000|2021-10-11 15:25:00|87491.4|87441.4|87495.5|87445.5|87497|87447|87488.6|87438.6|37
1633965910000|2021-10-11 15:25:10|87495.1|87445.1|87495.9|87445.9|87496.6|87446.6|87494.6|87444.6|36
1633965920000|2021-10-11 15:25:20|87495.8|87445.8|87494.5|87444.5|87496.7|87446.7|87494.5|87444.5|37
1633965930000|2021-10-11 15:25:30|87494.3|87444.3|87492.5|87442.5|87495.4|87445.4|87492.3|87442.3|27
1633965940000|2021-10-11 15:25:40|87492.6|87442.6|87493.8|87443.8|87494.3|87444.3|87492.2|87442.2|32
1633965950000|2021-10-11 15:25:50|87494.1|87444.1|87496.1|87446.1|87497.2|87447.2|87494|87444|36
1633965960000|2021-10-11 15:26:00|87496|87446|87500.3|87450.3|87503.4|87466.1|87491.1|87445.6|36
1633965970000|2021-10-11 15:26:10|87500.1|87450.1|87496.2|87446.2|87501.4|87451.4|87494.2|87444.2|45
1633965980000|2021-10-11 15:26:20|87495.9|87445.9|87495.9|87445.9|87496.4|87446.4|87494.8|87444.8|29
1633965990000|2021-10-11 15:26:30|87495.6|87445.6|87493.2|87443.2|87495.9|87445.9|87492.2|87442.2|37
1633966000000|2021-10-11 15:26:40|87493.3|87443.3|87495.1|87445.1|87495.5|87458|87480.5|87443.3|35
1633966010000|2021-10-11 15:26:50|87495|87445|87494.7|87444.7|87495.8|87445.8|87493|87443|20
1633966020000|2021-10-11 15:27:00|87494.6|87444.6|87492.4|87442.4|87494.6|87444.6|87492|87442|25
1633966030000|2021-10-11 15:27:10|87492.5|87442.5|87507.1|87457.1|87513.1|87463.1|87492.2|87442.2|41
1633966040000|2021-10-11 15:27:20|87505.8|87455.8|87505.6|87455.6|87506.1|87456.1|87504.2|87454.2|28
1633966050000|2021-10-11 15:27:30|87505.1|87455.1|87502.7|87452.7|87505.7|87455.7|87501.1|87451.1|21
1633966060000|2021-10-11 15:27:40|87502.4|87452.4|87498.8|87448.8|87502.4|87452.4|87498.2|87448.2|37
1633966070000|2021-10-11 15:27:50|87498.5|87448.5|87499|87449|87499.9|87449.9|87497.6|87447.6|29
1633966080000|2021-10-11 15:28:00|87499.3|87449.3|87501.5|87451.5|87501.5|87460.6|87485.5|87448|31
1633966090000|2021-10-11 15:28:10|87501.3|87451.3|87499.8|87449.8|87501.3|87451.3|87499.5|87449.5|40
1633966100000|2021-10-11 15:28:20|87499.9|87449.9|87497.9|87447.9|87500.7|87450.7|87497.8|87447.8|33
1633966110000|2021-10-11 15:28:30|87497.6|87447.6|87499.5|87449.5|87502.8|87452.8|87496.7|87446.7|46
1633966120000|2021-10-11 15:28:40|87499.9|87449.9|87510|87460|87516.9|87476.1|87499.2|87449.2|54
1633966130000|2021-10-11 15:28:50|87510.9|87460.9|87510.7|87460.7|87512|87462|87508.1|87458.1|42
1633966140000|2021-10-11 15:29:00|87510.9|87460.9|87506.4|87456.4|87513.6|87463.6|87505.8|87455.8|50
1633966150000|2021-10-11 15:29:10|87506.7|87456.7|87508.1|87458.1|87509|87468.7|87493.3|87456.3|48
1633966160000|2021-10-11 15:29:20|87508|87458|87509.6|87459.6|87509.9|87459.9|87508|87458|38
1633966170000|2021-10-11 15:29:30|87509.7|87459.7|87508.7|87458.7|87509.8|87459.8|87507.3|87457.3|23
1633966180000|2021-10-11 15:29:40|87509|87459|87506.5|87456.5|87510.1|87460.1|87505.4|87455.4|38
1633966190000|2021-10-11 15:29:50|87506.8|87456.8|87507.2|87457.2|87507.7|87457.7|87505.2|87455.2|37
1633966200000|2021-10-11 15:30:00|87507.4|87457.4|87504.4|87454.4|87508|87458|87503.7|87453.7|36
1633966210000|2021-10-11 15:30:10|87504.3|87454.3|87504.5|87454.5|87504.9|87454.9|87503.2|87453.2|27
1633966220000|2021-10-11 15:30:20|87504.4|87454.4|87482.3|87432.3|87511.7|87463|87481.8|87431.8|47
1633966230000|2021-10-11 15:30:30|87482.2|87432.2|87470.6|87420.6|87482.3|87432.3|87468.6|87418.6|55
1633966240000|2021-10-11 15:30:40|87469.5|87419.5|87484.2|87434.2|87484.2|87434.2|87462.6|87412.6|50
1633966250000|2021-10-11 15:30:50|87485.1|87435.1|87488.9|87438.9|87488.9|87438.9|87482.6|87432.6|56
1633966260000|2021-10-11 15:31:00|87488.8|87438.8|87480.6|87455.6|87497.5|87455.9|87475.7|87438.6|51
1633966270000|2021-10-11 15:31:10|87497.9|87447.9|87499.4|87449.4|87499.5|87449.5|87494.6|87444.6|39
1633966280000|2021-10-11 15:31:20|87499.8|87449.8|87497.8|87447.8|87499.8|87449.8|87497.1|87447.1|36
1633966290000|2021-10-11 15:31:30|87498.2|87448.2|87497.3|87447.3|87498.5|87448.5|87497|87447|27
1633966300000|2021-10-11 15:31:40|87497.4|87447.4|87505.7|87455.7|87506.9|87456.9|87496.8|87446.8|36
1633966310000|2021-10-11 15:31:50|87505.8|87455.8|87506.4|87456.4|87506.5|87456.5|87504.4|87454.4|37
1633966320000|2021-10-11 15:32:00|87506.3|87456.3|87508.6|87458.6|87508.6|87458.6|87505|87455|38
1633966330000|2021-10-11 15:32:10|87509|87459|87503.3|87453.3|87509.2|87459.2|87503.3|87453.3|35
1633966340000|2021-10-11 15:32:20|87502.7|87452.7|87499.4|87449.4|87503.6|87453.6|87499.4|87449.4|36
1633966350000|2021-10-11 15:32:30|87498.9|87448.9|87499.8|87449.8|87500.4|87461.8|87485.5|87448.9|32
1633966360000|2021-10-11 15:32:40|87500.3|87450.3|87497.7|87447.7|87500.4|87450.4|87497.7|87447.7|37
1633966370000|2021-10-11 15:32:50|87497.8|87447.8|87497.8|87447.8|87499.9|87449.9|87497.8|87447.8|33
1633966380000|2021-10-11 15:33:00|87498|87448|87497.3|87447.3|87498.6|87448.6|87497.3|87447.3|18
1633966390000|2021-10-11 15:33:10|87497.1|87447.1|87493.4|87443.4|87497.1|87447.1|87493.4|87443.4|36
1633966400000|2021-10-11 15:33:20|87493.8|87443.8|87494.2|87444.2|87494.5|87444.5|87493.8|87443.8|25
1633966410000|2021-10-11 15:33:30|87494.4|87444.4|87494|87444|87495.5|87445.5|87493.9|87443.9|22
1633966420000|2021-10-11 15:33:40|87493.9|87443.9|87495.1|87445.1|87497.7|87447.7|87493.9|87443.9|39
1633966430000|2021-10-11 15:33:50|87495.5|87445.5|87497.4|87447.4|87497.8|87447.8|87495.2|87445.2|36
1633966440000|2021-10-11 15:34:00|87500.9|87450.9|87501.6|87451.6|87502.5|87452.5|87500.1|87450.1|36
1633966450000|2021-10-11 15:34:10|87500.7|87450.7|87494.1|87444.1|87505.2|87455.2|87494.1|87444.1|40
1633966460000|2021-10-11 15:34:20|87493.9|87443.9|87489.8|87439.8|87495.2|87445.2|87486.6|87436.6|41
1633966470000|2021-10-11 15:34:30|87489.7|87439.7|87489.3|87439.3|87490.6|87440.6|87489|87439|36
1633966480000|2021-10-11 15:34:40|87489.2|87439.2|87488.8|87438.8|87490.1|87440.1|87488.6|87438.6|26
1633966490000|2021-10-11 15:34:50|87489|87439|87490.6|87440.6|87490.6|87440.6|87488.5|87438.5|29
1633966500000|2021-10-11 15:35:00|87490.5|87440.5|87494.6|87444.6|87495.1|87445.1|87490.2|87440.2|38
1633966510000|2021-10-11 15:35:10|87494.7|87444.7|87489.8|87439.8|87495.1|87445.1|87488.8|87438.8|33
1633966520000|2021-10-11 15:35:20|87489.9|87439.9|87490.6|87440.6|87490.8|87440.8|87489.4|87439.4|34
1633966530000|2021-10-11 15:35:30|87491.1|87441.1|87494|87444|87494.1|87444.1|87490.8|87440.8|43
1633966540000|2021-10-11 15:35:40|87493.7|87443.7|87492.4|87442.4|87494.1|87444.1|87491|87441|35
1633966550000|2021-10-11 15:35:50|87492.2|87442.2|87486.4|87436.4|87492.3|87442.3|87486.4|87436.4|25
1633966560000|2021-10-11 15:36:00|87481.3|87431.3|87476.9|87426.9|87482.7|87432.7|87476.9|87426.9|53
1633966570000|2021-10-11 15:36:10|87477|87427|87476.3|87426.3|87478.3|87428.3|87475.3|87425.3|27
1633966580000|2021-10-11 15:36:20|87476.2|87426.2|87473.9|87423.9|87476.4|87426.4|87473.7|87423.7|39
1633966590000|2021-10-11 15:36:30|87474.2|87424.2|87474.1|87424.1|87474.6|87424.6|87472.8|87422.8|37
1633966600000|2021-10-11 15:36:40|87474|87424|87474.1|87424.1|87474.6|87424.6|87473.8|87423.8|24
1633966610000|2021-10-11 15:36:50|87474.2|87424.2|87473.4|87423.4|87474.3|87424.3|87473|87423|26
1633966620000|2021-10-11 15:37:00|87469.9|87419.9|87461.7|87411.7|87469.9|87419.9|87457.8|87407.8|58
1633966630000|2021-10-11 15:37:10|87461.8|87411.8|87459.8|87409.8|87462.4|87412.4|87459|87409|50
1633966640000|2021-10-11 15:37:20|87459.9|87409.9|87457.5|87407.5|87460.1|87410.1|87454.9|87404.9|50
1633966650000|2021-10-11 15:37:30|87457.8|87407.8|87455.7|87405.7|87457.8|87407.8|87455.1|87405.1|35
1633966660000|2021-10-11 15:37:40|87455.5|87405.5|87456.2|87406.2|87457.6|87407.6|87455.2|87405.2|32
1633966670000|2021-10-11 15:37:50|87456.4|87406.4|87453.9|87403.9|87457.2|87407.2|87453.8|87403.8|37
1633966680000|2021-10-11 15:38:00|87453.8|87403.8|87454.9|87404.9|87455.3|87405.3|87453.8|87403.8|36
1633966690000|2021-10-11 15:38:10|87455|87405|87453.8|87403.8|87455.2|87405.2|87453.8|87403.8|24
1633966700000|2021-10-11 15:38:20|87453.9|87403.9|87454.2|87404.2|87454.7|87404.7|87453.8|87403.8|22
1633966710000|2021-10-11 15:38:30|87454.1|87404.1|87440.5|87390.5|87454.1|87404.1|87439.8|87389.8|45
1633966720000|2021-10-11 15:38:40|87439.8|87389.8|87441.4|87391.4|87441.9|87391.9|87439.7|87389.7|30
1633966730000|2021-10-11 15:38:50|87440.9|87390.9|87445.4|87395.4|87445.4|87395.4|87440.9|87390.9|28
1633966740000|2021-10-11 15:39:00|87446.2|87396.2|87447.4|87397.4|87447.8|87397.8|87444.3|87394.3|33
1633966750000|2021-10-11 15:39:10|87446.9|87396.9|87450.4|87400.4|87450.7|87400.7|87446.9|87396.9|37
1633966760000|2021-10-11 15:39:20|87450.3|87400.3|87454.6|87404.6|87455.9|87405.9|87450.2|87400.2|38
1633966770000|2021-10-11 15:39:30|87454.7|87404.7|87454.8|87404.8|87455.4|87405.4|87454.3|87404.3|29
1633966780000|2021-10-11 15:39:40|87454.9|87404.9|87452.2|87402.2|87455.3|87405.3|87450.7|87400.7|27
1633966790000|2021-10-11 15:39:50|87453.4|87403.4|87452.1|87402.1|87454.2|87404.2|87451.8|87401.8|29
1633966800000|2021-10-11 15:40:00|87452.7|87402.7|87454.7|87404.7|87455.7|87405.7|87451.4|87401.4|35
1633966810000|2021-10-11 15:40:10|87455.1|87405.1|87452.9|87402.9|87455.5|87405.5|87452.9|87402.9|22
1633966820000|2021-10-11 15:40:20|87453.4|87403.4|87455.1|87405.1|87456.2|87406.2|87452.5|87402.5|33
1633966830000|2021-10-11 15:40:30|87455.4|87405.4|87454.7|87404.7|87455.9|87405.9|87454.4|87404.4|29
1633966840000|2021-10-11 15:40:40|87454.9|87404.9|87455.3|87405.3|87455.7|87405.7|87454.6|87404.6|23
1633966850000|2021-10-11 15:40:50|87455.4|87405.4|87455.9|87405.9|87456.9|87406.9|87455.4|87405.4|25
1633966860000|2021-10-11 15:41:00|87456|87406|87457.1|87407.1|87457.1|87407.1|87456|87406|18
1633966870000|2021-10-11 15:41:10|87456.5|87406.5|87453.1|87403.1|87456.5|87406.5|87451.7|87401.7|21
1633966880000|2021-10-11 15:41:20|87453|87403|87450.8|87400.8|87453.2|87403.2|87449.9|87399.9|20
1633966890000|2021-10-11 15:41:30|87450.6|87400.6|87450.7|87400.7|87451|87401|87450.4|87400.4|15
1633966900000|2021-10-11 15:41:40|87451.2|87401.2|87452|87402|87452.2|87402.2|87450.9|87400.9|17
1633966910000|2021-10-11 15:41:50|87452.3|87402.3|87455.6|87405.6|87455.9|87405.9|87452.2|87402.2|23
1633966920000|2021-10-11 15:42:00|87455.5|87405.5|87452.6|87402.6|87455.5|87405.5|87451.7|87401.7|29
1633966930000|2021-10-11 15:42:10|87452.3|87402.3|87451.6|87401.6|87452.6|87402.6|87450.9|87400.9|29
1633966940000|2021-10-11 15:42:20|87451.8|87401.8|87452.3|87402.3|87453.5|87403.5|87451.8|87401.8|29
1633966950000|2021-10-11 15:42:30|87452.4|87402.4|87452.4|87402.4|87452.9|87402.9|87451.1|87401.1|27
1633966960000|2021-10-11 15:42:40|87452.7|87402.7|87453.1|87403.1|87453.1|87403.1|87451.7|87401.7|36
1633966970000|2021-10-11 15:42:50|87452.9|87402.9|87450.5|87400.5|87453|87403|87450.5|87400.5|17
1633966980000|2021-10-11 15:43:00|87451.1|87401.1|87444.4|87394.4|87451.2|87401.2|87443.9|87393.9|33
1633966990000|2021-10-11 15:43:10|87444.3|87394.3|87445|87395|87445.8|87395.8|87442.8|87392.8|32
1633967000000|2021-10-11 15:43:20|87445.4|87395.4|87445.3|87395.3|87446|87396|87444.3|87394.3|34
1633967010000|2021-10-11 15:43:30|87445.2|87395.2|87445|87395|87445.6|87395.6|87444.9|87394.9|15
1633967020000|2021-10-11 15:43:40|87445.1|87395.1|87447.9|87397.9|87449.3|87399.3|87444.2|87394.2|28
1633967030000|2021-10-11 15:43:50|87448.3|87398.3|87447.6|87397.6|87450.2|87400.2|87445.2|87395.2|31
1633967040000|2021-10-11 15:44:00|87447|87397|87445.1|87395.1|87447.3|87397.3|87443|87393|44
1633967050000|2021-10-11 15:44:10|87445.3|87395.3|87448.8|87398.8|87449.7|87399.7|87445|87395|37
1633967060000|2021-10-11 15:44:20|87451.8|87401.8|87459|87409|87459|87409|87451.8|87401.8|50
1633967070000|2021-10-11 15:44:30|87458.7|87408.7|87463.9|87413.9|87465.4|87415.4|87458|87408|50
1633967080000|2021-10-11 15:44:40|87465|87415|87473.1|87423.1|87473.1|87423.1|87465|87415|44
1633967090000|2021-10-11 15:44:50|87474|87424|87460.8|87410.8|87481.3|87431.3|87459.7|87409.7|58
1633967100000|2021-10-11 15:45:00|87460.9|87410.9|87459.9|87409.9|87461.1|87411.1|87458.6|87408.6|41
1633967110000|2021-10-11 15:45:10|87459.8|87409.8|87463.9|87413.9|87464.2|87414.2|87459.8|87409.8|23
1633967120000|2021-10-11 15:45:20|87462.9|87412.9|87465.4|87415.4|87465.7|87415.7|87461.6|87411.6|32
1633967130000|2021-10-11 15:45:30|87464.5|87414.5|87469.1|87419.1|87470.7|87420.7|87464.1|87414.1|43
1633967140000|2021-10-11 15:45:40|87468.8|87418.8|87471|87421|87472.5|87422.5|87468.7|87418.7|44
1633967150000|2021-10-11 15:45:50|87470.7|87420.7|87468.3|87418.3|87471.2|87421.2|87467.8|87417.8|54
1633967160000|2021-10-11 15:46:00|87468.7|87418.7|87468.3|87418.3|87468.7|87418.7|87466.3|87416.3|38
1633967170000|2021-10-11 15:46:10|87468.1|87418.1|87461.9|87411.9|87468.4|87418.4|87460.6|87410.6|47
1633967180000|2021-10-11 15:46:20|87461.8|87411.8|87461.3|87411.3|87462.7|87412.7|87460.5|87410.5|50
1633967190000|2021-10-11 15:46:30|87461.7|87411.7|87461.9|87411.9|87462.3|87412.3|87461|87411|34
1633967200000|2021-10-11 15:46:40|87461.5|87411.5|87465.6|87415.6|87465.9|87415.9|87461.1|87411.1|46
1633967210000|2021-10-11 15:46:50|87465.7|87415.7|87470.3|87420.3|87471.8|87421.8|87465.1|87415.1|48
1633967220000|2021-10-11 15:47:00|87470.5|87420.5|87469.8|87419.8|87470.5|87420.5|87468.9|87418.9|34
1633967230000|2021-10-11 15:47:10|87469.9|87419.9|87471.2|87421.2|87471.2|87421.2|87469.2|87419.2|25
1633967240000|2021-10-11 15:47:20|87471.1|87421.1|87469.9|87419.9|87471.8|87421.8|87466.6|87416.6|48
1633967250000|2021-10-11 15:47:30|87470.3|87420.3|87465.9|87415.9|87471.5|87421.5|87465.1|87415.1|33
1633967260000|2021-10-11 15:47:40|87464.6|87414.6|87464.4|87414.4|87465.4|87415.4|87462.9|87412.9|40
1633967270000|2021-10-11 15:47:50|87464.6|87414.6|87462.1|87412.1|87464.8|87414.8|87461.9|87411.9|34
1633967280000|2021-10-11 15:48:00|87461.5|87411.5|87463.1|87413.1|87463.5|87413.5|87461|87411|29
1633967290000|2021-10-11 15:48:10|87463.2|87413.2|87464|87414|87464.8|87414.8|87461.2|87411.2|31
1633967300000|2021-10-11 15:48:20|87464.2|87414.2|87463.9|87413.9|87465|87415|87463.9|87413.9|22
1633967310000|2021-10-11 15:48:30|87464|87414|87460.4|87410.4|87464.2|87414.2|87460.2|87410.2|29
1633967320000|2021-10-11 15:48:40|87460|87410|87460.3|87410.3|87460.5|87410.5|87459.9|87409.9|15
1633967330000|2021-10-11 15:48:50|87460.1|87410.1|87460|87410|87460.4|87410.4|87459.9|87409.9|16
1633967340000|2021-10-11 15:49:00|87459.9|87409.9|87460.9|87410.9|87461.7|87411.7|87459.1|87409.1|39
1633967350000|2021-10-11 15:49:10|87461|87411|87460.5|87410.5|87461.4|87411.4|87460.1|87410.1|24
1633967360000|2021-10-11 15:49:20|87460.4|87410.4|87464.1|87414.1|87464.1|87414.1|87460.2|87410.2|34
1633967370000|2021-10-11 15:49:30|87465.1|87415.1|87464.4|87414.4|87465.3|87415.3|87463.9|87413.9|34
1633967380000|2021-10-11 15:49:40|87464.5|87414.5|87469|87419|87469.6|87419.6|87464.3|87414.3|44
1633967390000|2021-10-11 15:49:50|87469.1|87419.1|87465.6|87415.6|87469.1|87419.1|87465.6|87415.6|35
1633967400000|2021-10-11 15:50:00|87465.7|87415.7|87464.9|87414.9|87468|87418|87462.6|87412.6|45
1633967410000|2021-10-11 15:50:10|87465.2|87415.2|87467|87417|87468.4|87418.4|87462.4|87412.4|32
1633967420000|2021-10-11 15:50:20|87467.2|87417.2|87471.8|87421.8|87472|87422|87467.2|87417.2|45
1633967430000|2021-10-11 15:50:30|87470.2|87420.2|87475.6|87425.6|87477.2|87427.2|87470.2|87420.2|40
1633967440000|2021-10-11 15:50:40|87475.7|87425.7|87478.3|87428.3|87478.3|87428.3|87474|87424|40
1633967450000|2021-10-11 15:50:50|87477.3|87427.3|87478.3|87428.3|87479.9|87429.9|87476.8|87426.8|33
1633967460000|2021-10-11 15:51:00|87478.5|87428.5|87474.9|87424.9|87479|87429|87472.2|87422.2|38
1633967470000|2021-10-11 15:51:10|87475.5|87425.5|87477.9|87427.9|87477.9|87427.9|87474.9|87424.9|37
1633967480000|2021-10-11 15:51:20|87477.8|87427.8|87474|87424|87478|87428|87473.6|87423.6|36
1633967490000|2021-10-11 15:51:30|87474.3|87424.3|87473.1|87423.1|87476.1|87426.1|87473.1|87423.1|41
1633967500000|2021-10-11 15:51:40|87472.7|87422.7|87472.7|87422.7|87473.5|87423.5|87472.1|87422.1|31
1633967510000|2021-10-11 15:51:50|87472.5|87422.5|87472|87422|87473|87423|87471.5|87421.5|24
1633967520000|2021-10-11 15:52:00|87472.1|87422.1|87472.5|87422.5|87472.5|87422.5|87471.4|87421.4|25
1633967530000|2021-10-11 15:52:10|87472.6|87422.6|87471.7|87421.7|87474.8|87424.8|87471.7|87421.7|14
1633967540000|2021-10-11 15:52:20|87471.9|87421.9|87475.3|87425.3|87476.8|87426.8|87471.7|87421.7|41
1633967550000|2021-10-11 15:52:30|87475.6|87425.6|87476.6|87426.6|87477.1|87427.1|87473.6|87423.6|34
1633967560000|2021-10-11 15:52:40|87476|87426|87474.1|87424.1|87476.1|87426.1|87473.8|87423.8|27
1633967570000|2021-10-11 15:52:50|87474.3|87424.3|87476.2|87426.2|87476.6|87426.6|87473.9|87423.9|29
1633967580000|2021-10-11 15:53:00|87476.4|87426.4|87477.4|87427.4|87477.4|87427.4|87475.8|87425.8|33
1633967590000|2021-10-11 15:53:10|87478.4|87428.4|87477.1|87427.1|87478.8|87428.8|87476.6|87426.6|29
1633967600000|2021-10-11 15:53:20|87477|87427|87478.1|87428.1|87478.6|87428.6|87476.2|87426.2|31
1633967610000|2021-10-11 15:53:30|87477.8|87427.8|87478.3|87428.3|87478.6|87428.6|87477.8|87427.8|17
1633967620000|2021-10-11 15:53:40|87478.5|87428.5|87478|87428|87478.8|87428.8|87477.5|87427.5|22
1633967630000|2021-10-11 15:53:50|87477.7|87427.7|87478.2|87428.2|87478.9|87428.9|87477.4|87427.4|17
1633967640000|2021-10-11 15:54:00|87478.1|87428.1|87477.5|87427.5|87478.6|87428.6|87477.4|87427.4|24
1633967650000|2021-10-11 15:54:10|87477.4|87427.4|87477.6|87427.6|87477.6|87427.6|87476.6|87426.6|29
1633967660000|2021-10-11 15:54:20|87477.5|87427.5|87477.5|87427.5|87478.4|87428.4|87477.1|87427.1|18
1633967670000|2021-10-11 15:54:30|87477.3|87427.3|87477.2|87427.2|87477.7|87427.7|87476.6|87426.6|23
1633967680000|2021-10-11 15:54:40|87476.6|87426.6|87478.4|87428.4|87478.5|87428.5|87476|87426|23
1633967690000|2021-10-11 15:54:50|87478.3|87428.3|87477.4|87427.4|87479|87429|87477.4|87427.4|15
1633967700000|2021-10-11 15:55:00|87477.1|87427.1|87476.7|87426.7|87481.1|87431.1|87474.2|87424.2|44
1633967710000|2021-10-11 15:55:10|87476.8|87426.8|87476.6|87426.6|87477.4|87427.4|87476|87426|24
1633967720000|2021-10-11 15:55:20|87476.3|87426.3|87489.9|87439.9|87489.9|87439.9|87476.3|87426.3|46
1633967730000|2021-10-11 15:55:30|87489.3|87439.3|87491.9|87441.9|87493.6|87443.6|87489.1|87439.1|38
1633967740000|2021-10-11 15:55:40|87492|87442|87498.2|87448.2|87499.5|87449.5|87491.6|87441.6|49
1633967750000|2021-10-11 15:55:50|87497.4|87447.4|87498.5|87448.5|87503.1|87453.1|87497.4|87447.4|41
1633967760000|2021-10-11 15:56:00|87498.9|87448.9|87496.7|87446.7|87499.2|87449.2|87494.8|87444.8|38
1633967770000|2021-10-11 15:56:10|87496.9|87446.9|87493.2|87443.2|87497|87447|87492.3|87442.3|38
1633967780000|2021-10-11 15:56:20|87493.1|87443.1|87491.8|87441.8|87493.2|87443.2|87491.7|87441.7|34
1633967790000|2021-10-11 15:56:30|87491.9|87441.9|87492.3|87442.3|87492.7|87442.7|87491.9|87441.9|23
1633967800000|2021-10-11 15:56:40|87492.4|87442.4|87490.2|87440.2|87492.7|87442.7|87489.7|87439.7|25
1633967810000|2021-10-11 15:56:50|87490|87440|87488.5|87438.5|87490|87440|87488.2|87438.2|18
1633967820000|2021-10-11 15:57:00|87488.4|87438.4|87488.8|87438.8|87489|87439|87487.8|87437.8|25
1633967830000|2021-10-11 15:57:10|87489.3|87439.3|87489.1|87439.1|87489.4|87439.4|87488.3|87438.3|16
1633967840000|2021-10-11 15:57:20|87489|87439|87489.5|87439.5|87490|87440|87488.8|87438.8|28
1633967850000|2021-10-11 15:57:30|87489.3|87439.3|87489.1|87439.1|87490.5|87440.5|87487.5|87437.5|34
1633967860000|2021-10-11 15:57:40|87489|87439|87487.5|87437.5|87489.6|87439.6|87487.4|87437.4|20
1633967870000|2021-10-11 15:57:50|87487.3|87437.3|87487|87437|87487.6|87437.6|87486.8|87436.8|21
1633967880000|2021-10-11 15:58:00|87487.1|87437.1|87488.1|87438.1|87488.1|87438.1|87486.5|87436.5|22
1633967890000|2021-10-11 15:58:10|87487.9|87437.9|87493.2|87443.2|87493.2|87443.2|87487.6|87437.6|25
1633967900000|2021-10-11 15:58:20|87493.4|87443.4|87492.5|87442.5|87493.4|87443.4|87491.5|87441.5|26
1633967910000|2021-10-11 15:58:30|87492.2|87442.2|87489.1|87439.1|87492.2|87442.2|87488.6|87438.6|39
1633967920000|2021-10-11 15:58:40|87488.7|87438.7|87485.1|87435.1|87489.6|87439.6|87483.9|87433.9|24
1633967930000|2021-10-11 15:58:50|87485|87435|87483|87433|87486.4|87436.4|87482.8|87432.8|24
1633967940000|2021-10-11 15:59:00|87483.2|87433.2|87483.3|87433.3|87484|87434|87481.5|87431.5|28
1633967950000|2021-10-11 15:59:10|87483.2|87433.2|87483.2|87433.2|87483.9|87433.9|87482.4|87432.4|18
1633967960000|2021-10-11 15:59:20|87483.5|87433.5|87484.9|87434.9|87486|87436|87483.2|87433.2|21
1633967970000|2021-10-11 15:59:30|87484.8|87434.8|87488|87438|87489.5|87439.5|87484.4|87434.4|33
1633967980000|2021-10-11 15:59:40|87487.9|87437.9|87486.5|87436.5|87490.4|87447.8|87472.8|87436.5|36
1633967990000|2021-10-11 15:59:50|87485.8|87435.8|87486.9|87436.9|87487.5|87437.5|87484.7|87434.7|24
1633968000000|2021-10-11 16:00:00|87487.1|87437.1|87485.2|87435.2|87487.2|87437.2|87484.5|87434.5|35
1633968010000|2021-10-11 16:00:10|87485.6|87435.6|87484.4|87434.4|87485.9|87435.9|87483.4|87433.4|26
1633968020000|2021-10-11 16:00:20|87484.2|87434.2|87486.4|87436.4|87486.5|87436.5|87482.1|87432.1|36
1633968030000|2021-10-11 16:00:30|87485.9|87435.9|87486.6|87436.6|87488.8|87438.8|87484.8|87434.8|39
1633968040000|2021-10-11 16:00:40|87487.5|87437.5|87496.2|87446.2|87497.7|87447.7|87486.1|87436.1|37
1633968050000|2021-10-11 16:00:50|87496.8|87446.8|87505.8|87455.8|87506|87456|87496.6|87446.6|46
1633968060000|2021-10-11 16:01:00|87506.3|87456.3|87504.1|87454.1|87508.1|87458.1|87502.3|87452.3|57
1633968070000|2021-10-11 16:01:10|87503.9|87453.9|87502.8|87452.8|87504.7|87454.7|87499.5|87449.5|51
1633968080000|2021-10-11 16:01:20|87502.4|87452.4|87496.5|87446.5|87503.2|87453.2|87495.8|87445.8|48
1633968090000|2021-10-11 16:01:30|87496.3|87446.3|87500.3|87450.3|87501.9|87451.9|87494.8|87444.8|36
1633968100000|2021-10-11 16:01:40|87500.5|87450.5|87496.7|87446.7|87500.7|87450.7|87496.7|87446.7|35
1633968110000|2021-10-11 16:01:50|87496.9|87446.9|87500.1|87450.1|87500.1|87450.1|87496.4|87446.4|32
1633968120000|2021-10-11 16:02:00|87500|87450|87502.6|87452.6|87503|87453|87499.8|87449.8|31
1633968130000|2021-10-11 16:02:10|87502.3|87452.3|87521.6|87471.6|87521.6|87471.6|87502.3|87452.3|52
1633968140000|2021-10-11 16:02:20|87521.2|87471.2|87518.4|87468.4|87523.9|87473.9|87518|87468|63
1633968150000|2021-10-11 16:02:30|87522.6|87472.6|87520.6|87470.6|87526.4|87476.4|87520|87470|57
1633968160000|2021-10-11 16:02:40|87518.8|87468.8|87516.9|87466.9|87519.3|87469.3|87516|87466|41
1633968170000|2021-10-11 16:02:50|87517|87467|87515.6|87465.6|87518.7|87468.7|87515.4|87465.4|33
1633968180000|2021-10-11 16:03:00|87515.7|87465.7|87513.9|87463.9|87518.2|87468.2|87513.9|87463.9|38
1633968190000|2021-10-11 16:03:10|87513.1|87463.1|87511.7|87461.7|87513.7|87463.7|87510.4|87460.4|38
1633968200000|2021-10-11 16:03:20|87512|87462|87511|87461|87512.6|87462.6|87509.8|87459.8|33
1633968210000|2021-10-11 16:03:30|87511.5|87461.5|87513.2|87463.2|87513.7|87463.7|87511.5|87461.5|37
1633968220000|2021-10-11 16:03:40|87513.1|87463.1|87512.4|87462.4|87514|87464|87510.5|87460.5|42
1633968230000|2021-10-11 16:03:50|87512.5|87462.5|87511.7|87461.7|87512.9|87462.9|87511.1|87461.1|32
1633968240000|2021-10-11 16:04:00|87511.6|87461.6|87514.8|87464.8|87515.2|87465.2|87511.6|87461.6|33
1633968250000|2021-10-11 16:04:10|87514.9|87464.9|87519.4|87469.4|87522.1|87472.1|87513.8|87463.8|39
1633968260000|2021-10-11 16:04:20|87519.6|87469.6|87521.4|87471.4|87522.2|87472.2|87519|87469|42
1633968270000|2021-10-11 16:04:30|87521.3|87471.3|87537.1|87487.1|87537.3|87487.3|87521.2|87471.2|65
1633968280000|2021-10-11 16:04:40|87537.2|87487.2|87533.2|87483.2|87544.3|87494.3|87532.9|87482.9|64
1633968290000|2021-10-11 16:04:50|87533|87483|87533.5|87483.5|87534.4|87484.4|87531.8|87481.8|52
1633968300000|2021-10-11 16:05:00|87533.6|87483.6|87531.8|87481.8|87534.2|87484.2|87530.6|87480.6|36
1633968310000|2021-10-11 16:05:10|87532|87482|87537.4|87487.4|87537.6|87487.6|87532|87482|42
1633968320000|2021-10-11 16:05:20|87537.1|87487.1|87536.3|87486.3|87537.3|87487.3|87536.2|87486.2|24
1633968330000|2021-10-11 16:05:30|87536.1|87486.1|87537|87487|87537.5|87487.5|87535.6|87485.6|27
1633968340000|2021-10-11 16:05:40|87537.2|87487.2|87539.7|87489.7|87539.7|87489.7|87537|87487|43
1633968350000|2021-10-11 16:05:50|87539.5|87489.5|87537.8|87487.8|87539.6|87489.6|87537.4|87487.4|46
1633968360000|2021-10-11 16:06:00|87538.1|87488.1|87537.6|87487.6|87541.4|87491.4|87537.6|87487.6|52
1633968370000|2021-10-11 16:06:10|87537.8|87487.8|87535.5|87485.5|87537.9|87487.9|87535.2|87485.2|36
1633968380000|2021-10-11 16:06:20|87535.3|87485.3|87539.8|87489.8|87539.8|87489.8|87532.8|87482.8|52
1633968390000|2021-10-11 16:06:30|87540|87490|87538.3|87488.3|87541|87491|87538.3|87488.3|40
1633968400000|2021-10-11 16:06:40|87538.2|87488.2|87539.3|87489.3|87540.1|87490.1|87537.9|87487.9|37
1633968410000|2021-10-11 16:06:50|87539.8|87489.8|87539.1|87489.1|87539.8|87489.8|87537.5|87487.5|30
1633968420000|2021-10-11 16:07:00|87538.6|87488.6|87535.3|87485.3|87539|87489|87534.9|87484.9|29
1633968430000|2021-10-11 16:07:10|87535.9|87485.9|87536.4|87486.4|87536.4|87486.4|87535.2|87485.2|33
1633968440000|2021-10-11 16:07:20|87536.5|87486.5|87536.3|87486.3|87538|87488|87535.7|87485.7|30
1633968450000|2021-10-11 16:07:30|87536.2|87486.2|87536.1|87486.1|87536.2|87486.2|87533.4|87483.4|27
1633968460000|2021-10-11 16:07:40|87536.6|87486.6|87537.1|87487.1|87537.1|87487.1|87535.5|87485.5|15
1633968470000|2021-10-11 16:07:50|87536.4|87486.4|87535.8|87485.8|87537.2|87487.2|87533.2|87483.2|21
1633968480000|2021-10-11 16:08:00|87536|87486|87532.1|87482.1|87536|87486|87529.8|87479.8|29
1633968490000|2021-10-11 16:08:10|87532.3|87482.3|87530.4|87480.4|87532.3|87482.3|87529|87479|35
1633968500000|2021-10-11 16:08:20|87530.3|87480.3|87530.5|87480.5|87531.1|87481.1|87529.8|87479.8|29
1633968510000|2021-10-11 16:08:30|87529.7|87479.7|87530.8|87480.8|87531.3|87481.3|87529.5|87479.5|18
1633968520000|2021-10-11 16:08:40|87530.6|87480.6|87527.3|87477.3|87531.4|87481.4|87525.9|87475.9|33
1633968530000|2021-10-11 16:08:50|87528|87478|87527.6|87477.6|87528.5|87478.5|87526.6|87476.6|35
1633968540000|2021-10-11 16:09:00|87527.4|87477.4|87517|87467|87527.4|87477.4|87517|87467|40
1633968550000|2021-10-11 16:09:10|87516.9|87466.9|87510|87460|87516.9|87466.9|87506|87456|58
1633968560000|2021-10-11 16:09:20|87510.1|87460.1|87512|87462|87514.2|87464.2|87509.6|87459.6|34
1633968570000|2021-10-11 16:09:30|87512.1|87462.1|87512.8|87462.8|87515.2|87465.2|87510.9|87460.9|46
1633968580000|2021-10-11 16:09:40|87512.6|87462.6|87513.2|87463.2|87513.9|87463.9|87511.9|87461.9|27
1633968590000|2021-10-11 16:09:50|87513.1|87463.1|87514.2|87464.2|87515.5|87465.5|87512.9|87462.9|35
1633968600000|2021-10-11 16:10:00|87514.3|87464.3|87514.7|87464.7|87515.4|87465.4|87511.9|87461.9|40
1633968610000|2021-10-11 16:10:10|87514.8|87464.8|87514.5|87464.5|87515.2|87465.2|87513.1|87463.1|19
1633968620000|2021-10-11 16:10:20|87514.1|87464.1|87512.2|87462.2|87515.8|87465.8|87510.6|87460.6|38
1633968630000|2021-10-11 16:10:30|87512.4|87462.4|87520.5|87470.5|87520.5|87470.5|87510.5|87460.5|43
1633968640000|2021-10-11 16:10:40|87518.7|87468.7|87518.5|87468.5|87519.4|87469.4|87516.9|87466.9|38
1633968650000|2021-10-11 16:10:50|87518.4|87468.4|87516.4|87466.4|87518.9|87468.9|87515.5|87465.5|37
1633968660000|2021-10-11 16:11:00|87515.9|87465.9|87513.5|87463.5|87515.9|87465.9|87513.4|87463.4|31
1633968670000|2021-10-11 16:11:10|87513.6|87463.6|87517.5|87467.5|87518.7|87468.7|87513.6|87463.6|31
1633968680000|2021-10-11 16:11:20|87518.6|87468.6|87517|87467|87518.6|87468.6|87516.8|87466.8|21
1633968690000|2021-10-11 16:11:30|87517.8|87467.8|87526.9|87476.9|87528.1|87478.1|87517.7|87467.7|40
1633968700000|2021-10-11 16:11:40|87526.8|87476.8|87526.9|87476.9|87528.3|87478.3|87526.2|87476.2|28
1633968710000|2021-10-11 16:11:50|87526.8|87476.8|87526.8|87476.8|87527.4|87477.4|87526.2|87476.2|20
1633968720000|2021-10-11 16:12:00|87527|87477|87528.2|87478.2|87528.3|87478.3|87526.8|87476.8|20
1633968730000|2021-10-11 16:12:10|87528|87478|87528.3|87478.3|87528.4|87478.4|87527.6|87477.6|14
1633968740000|2021-10-11 16:12:20|87528.2|87478.2|87528.5|87478.5|87528.5|87478.5|87527.7|87477.7|24
1633968750000|2021-10-11 16:12:30|87528.3|87478.3|87530.1|87480.1|87532.1|87482.1|87528.2|87478.2|38
1633968760000|2021-10-11 16:12:40|87529.8|87479.8|87526.1|87476.1|87529.9|87479.9|87525.1|87475.1|44
1633968770000|2021-10-11 16:12:50|87527|87477|87527.8|87477.8|87528.1|87478.1|87527|87477|23
1633968780000|2021-10-11 16:13:00|87527.7|87477.7|87527.3|87477.3|87527.7|87477.7|87526.9|87476.9|15
1633968790000|2021-10-11 16:13:10|87527.4|87477.4|87526.5|87476.5|87527.8|87477.8|87526.1|87476.1|21
1633968800000|2021-10-11 16:13:20|87526.6|87476.6|87526.5|87476.5|87527.5|87477.5|87526.5|87476.5|19
1633968810000|2021-10-11 16:13:30|87527.7|87477.7|87527.3|87477.3|87527.7|87477.7|87526.3|87476.3|28
1633968820000|2021-10-11 16:13:40|87527.2|87477.2|87526|87476|87527.2|87477.2|87525|87475|23
1633968830000|2021-10-11 16:13:50|87526.5|87476.5|87525.8|87475.8|87526.5|87476.5|87525.6|87475.6|12
1633968840000|2021-10-11 16:14:00|87525.9|87475.9|87525.7|87475.7|87526.6|87476.6|87525.3|87475.3|22
1633968850000|2021-10-11 16:14:10|87525.6|87475.6|87525|87475|87527.2|87477.2|87525|87475|28
1633968860000|2021-10-11 16:14:20|87525.4|87475.4|87525.3|87475.3|87527|87477|87524.8|87474.8|24
1633968870000|2021-10-11 16:14:30|87525.1|87475.1|87566.6|87516.6|87566.6|87516.6|87524.1|87474.1|51
1633968880000|2021-10-11 16:14:40|87566.7|87516.7|87555.5|87505.5|87567.6|87517.6|87550.9|87500.9|49
1633968890000|2021-10-11 16:14:50|87554.1|87504.1|87554.6|87504.6|87555|87505|87553.3|87503.3|30
1633968900000|2021-10-11 16:15:00|87556.5|87506.5|87555.5|87505.5|87558|87508|87552.4|87502.4|39
1633968910000|2021-10-11 16:15:10|87555.3|87505.3|87557|87507|87560.3|87510.3|87554.5|87504.5|37
1633968920000|2021-10-11 16:15:20|87557.3|87507.3|87557.2|87507.2|87558.9|87508.9|87556.8|87506.8|29
1633968930000|2021-10-11 16:15:30|87557.4|87507.4|87558.1|87508.1|87559|87509|87557.4|87507.4|19
1633968940000|2021-10-11 16:15:40|87558.2|87508.2|87555.7|87505.7|87559.5|87509.5|87555.1|87505.1|43
1633968950000|2021-10-11 16:15:50|87555.8|87505.8|87556|87506|87556.2|87506.2|87555.4|87505.4|33
1633968960000|2021-10-11 16:16:00|87555.7|87505.7|87553.7|87503.7|87556.4|87506.4|87553.7|87503.7|32
1633968970000|2021-10-11 16:16:10|87553.5|87503.5|87555.7|87505.7|87555.8|87505.8|87553.4|87503.4|26
1633968980000|2021-10-11 16:16:20|87555.2|87505.2|87555.5|87505.5|87555.5|87505.5|87554.5|87504.5|20
1633968990000|2021-10-11 16:16:30|87555.3|87505.3|87554.6|87504.6|87555.7|87505.7|87554.1|87504.1|16
1633969000000|2021-10-11 16:16:40|87554.5|87504.5|87555.7|87505.7|87556|87506|87554.3|87504.3|32
1633969010000|2021-10-11 16:16:50|87555.4|87505.4|87554.9|87504.9|87555.7|87505.7|87553.7|87503.7|27
1633969020000|2021-10-11 16:17:00|87554.4|87504.4|87554.8|87504.8|87555.7|87505.7|87554.3|87504.3|20
1633969030000|2021-10-11 16:17:10|87554.9|87504.9|87554.2|87504.2|87555.4|87505.4|87554.1|87504.1|15
1633969040000|2021-10-11 16:17:20|87554.3|87504.3|87554.2|87504.2|87554.4|87504.4|87553.5|87503.5|22
1633969050000|2021-10-11 16:17:30|87554.4|87504.4|87550.5|87500.5|87555.1|87505.1|87550.1|87500.1|32
1633969060000|2021-10-11 16:17:40|87550.3|87500.3|87553.6|87503.6|87554.9|87504.9|87548.8|87498.8|39
1633969070000|2021-10-11 16:17:50|87551.9|87501.9|87553.8|87503.8|87553.9|87503.9|87551|87501|26
1633969080000|2021-10-11 16:18:00|87553.7|87503.7|87553|87503|87553.7|87503.7|87553|87503|10
1633969090000|2021-10-11 16:18:10|87553.2|87503.2|87553.3|87503.3|87553.8|87503.8|87552.7|87502.7|13
1633969100000|2021-10-11 16:18:20|87553.6|87503.6|87519.1|87469.1|87553.6|87503.6|87515.1|87465.1|45
1633969110000|2021-10-11 16:18:30|87519.2|87469.2|87519.6|87469.6|87522.1|87472.1|87517.2|87467.2|28
1633969120000|2021-10-11 16:18:40|87520.4|87470.4|87519|87469|87522.8|87472.8|87518.8|87468.8|36
1633969130000|2021-10-11 16:18:50|87520.3|87470.3|87530.6|87480.6|87533.6|87483.6|87519.9|87469.9|38
1633969140000|2021-10-11 16:19:00|87530.9|87480.9|87534.8|87484.8|87535.3|87485.3|87530.9|87480.9|40
1633969150000|2021-10-11 16:19:10|87535|87485|87534.7|87484.7|87535.5|87485.5|87533.9|87483.9|24
1633969160000|2021-10-11 16:19:20|87534.1|87484.1|87536.5|87486.5|87539.4|87489.4|87534.1|87484.1|31
1633969170000|2021-10-11 16:19:30|87540.5|87490.5|87539.5|87489.5|87541.1|87491.1|87538.6|87488.6|40
1633969180000|2021-10-11 16:19:40|87539.3|87489.3|87538.3|87488.3|87540.5|87490.5|87538.3|87488.3|32
1633969190000|2021-10-11 16:19:50|87538.6|87488.6|87539.9|87489.9|87540.1|87490.1|87538.6|87488.6|21
1633969200000|2021-10-11 16:20:00|87539.8|87489.8|87541.7|87491.7|87544.5|87494.5|87539.8|87489.8|42
1633969210000|2021-10-11 16:20:10|87541.8|87491.8|87537.4|87487.4|87542.2|87492.2|87537.1|87487.1|23
1633969220000|2021-10-11 16:20:20|87538.5|87488.5|87538.4|87488.4|87539.5|87489.5|87537.7|87487.7|22
1633969230000|2021-10-11 16:20:30|87538|87488|87538.9|87488.9|87539.3|87489.3|87537.2|87487.2|25
1633969240000|2021-10-11 16:20:40|87539.1|87489.1|87538.1|87488.1|87539.7|87489.7|87537.8|87487.8|33
1633969250000|2021-10-11 16:20:50|87538|87488|87535.9|87485.9|87539.2|87489.2|87534.3|87484.3|31
1633969260000|2021-10-11 16:21:00|87534.1|87484.1|87537.3|87487.3|87538|87488|87534.1|87484.1|33
1633969270000|2021-10-11 16:21:10|87537.2|87487.2|87535|87485|87537.4|87487.4|87534.7|87484.7|25
1633969280000|2021-10-11 16:21:20|87535.4|87485.4|87535.5|87485.5|87535.7|87485.7|87534.7|87484.7|29
1633969290000|2021-10-11 16:21:30|87535.6|87485.6|87534.8|87484.8|87535.7|87485.7|87534.5|87484.5|15
1633969300000|2021-10-11 16:21:40|87534.7|87484.7|87531.9|87481.9|87535.2|87485.2|87528.6|87478.6|41
1633969310000|2021-10-11 16:21:50|87531.3|87481.3|87532.1|87482.1|87532.3|87482.3|87531.3|87481.3|19
1633969320000|2021-10-11 16:22:00|87532.2|87482.2|87528.7|87478.7|87532.7|87482.7|87528.1|87478.1|34
1633969330000|2021-10-11 16:22:10|87528.5|87478.5|87528.3|87478.3|87529.8|87479.8|87525.1|87475.1|34
1633969340000|2021-10-11 16:22:20|87527.4|87477.4|87533|87483|87533|87483|87527.4|87477.4|39
1633969350000|2021-10-11 16:22:30|87532|87482|87532.4|87482.4|87532.8|87482.8|87531.5|87481.5|25
1633969360000|2021-10-11 16:22:40|87532.1|87482.1|87530.9|87480.9|87532.8|87482.8|87530.9|87480.9|18
1633969370000|2021-10-11 16:22:50|87530.8|87480.8|87530.5|87480.5|87530.9|87480.9|87530.1|87480.1|25
1633969380000|2021-10-11 16:23:00|87530.7|87480.7|87532.3|87482.3|87532.6|87482.6|87530.7|87480.7|28
1633969390000|2021-10-11 16:23:10|87532.4|87482.4|87531.6|87481.6|87532.4|87482.4|87530.6|87480.6|28
1633969400000|2021-10-11 16:23:20|87532.3|87482.3|87530.5|87480.5|87532.3|87482.3|87528.9|87478.9|32
1633969410000|2021-10-11 16:23:30|87529.2|87479.2|87530.5|87480.5|87531.4|87481.4|87529.2|87479.2|33
1633969420000|2021-10-11 16:23:40|87530.3|87480.3|87532.6|87482.6|87532.7|87482.7|87530.2|87480.2|37
1633969430000|2021-10-11 16:23:50|87532.7|87482.7|87533.6|87483.6|87534.3|87484.3|87532.6|87482.6|27
1633969440000|2021-10-11 16:24:00|87534|87484|87522.7|87472.7|87534.1|87484.1|87521.7|87471.7|44
1633969450000|2021-10-11 16:24:10|87521.2|87471.2|87515|87465|87521.2|87471.2|87514.2|87464.2|40
1633969460000|2021-10-11 16:24:20|87515.4|87465.4|87515|87465|87516.1|87466.1|87513.5|87463.5|30
1633969470000|2021-10-11 16:24:30|87515.3|87465.3|87518|87468|87518|87468|87514.5|87464.5|30
1633969480000|2021-10-11 16:24:40|87518.3|87468.3|87524.5|87474.5|87525.5|87475.5|87518|87468|30
1633969490000|2021-10-11 16:24:50|87522.6|87472.6|87518.9|87468.9|87523.6|87473.6|87518.8|87468.8|32
1633969500000|2021-10-11 16:25:00|87518.8|87468.8|87522.2|87472.2|87522.3|87472.3|87518.8|87468.8|26
1633969510000|2021-10-11 16:25:10|87522.6|87472.6|87519.8|87469.8|87524.5|87474.5|87519|87469|37
1633969520000|2021-10-11 16:25:20|87519.7|87469.7|87518.9|87468.9|87519.7|87469.7|87517.4|87467.4|28
1633969530000|2021-10-11 16:25:30|87519.6|87469.6|87517.2|87467.2|87520.1|87470.1|87517.2|87467.2|31
1633969540000|2021-10-11 16:25:40|87516.9|87466.9|87516.7|87466.7|87518.4|87468.4|87516.4|87466.4|25
1633969550000|2021-10-11 16:25:50|87516.5|87466.5|87518.9|87468.9|87518.9|87468.9|87516.5|87466.5|29
1633969560000|2021-10-11 16:26:00|87519|87469|87521.7|87471.7|87521.7|87471.7|87519|87469|15
1633969570000|2021-10-11 16:26:10|87521.6|87471.6|87523|87473|87523.1|87473.1|87521.3|87471.3|21
1633969580000|2021-10-11 16:26:20|87522.4|87472.4|87523.3|87473.3|87524.8|87474.8|87522.3|87472.3|26
1633969590000|2021-10-11 16:26:30|87523.2|87473.2|87521|87471|87524.5|87474.5|87521|87471|40
1633969600000|2021-10-11 16:26:40|87521.2|87471.2|87523.8|87473.8|87524.3|87474.3|87521.2|87471.2|29
1633969610000|2021-10-11 16:26:50|87523.7|87473.7|87525.9|87475.9|87525.9|87475.9|87522.3|87472.3|28
1633969620000|2021-10-11 16:27:00|87526|87476|87526|87476|87526.5|87476.5|87525.1|87475.1|21
1633969630000|2021-10-11 16:27:10|87525.8|87475.8|87524.6|87474.6|87525.9|87475.9|87524.3|87474.3|19
1633969640000|2021-10-11 16:27:20|87524.5|87474.5|87523.7|87473.7|87524.6|87474.6|87522.7|87472.7|20
1633969650000|2021-10-11 16:27:30|87523.8|87473.8|87524|87474|87524|87474|87521.9|87471.9|32
1633969660000|2021-10-11 16:27:40|87523.9|87473.9|87523.7|87473.7|87524.1|87474.1|87523.2|87473.2|19
1633969670000|2021-10-11 16:27:50|87523.8|87473.8|87524.6|87474.6|87524.7|87474.7|87523.5|87473.5|21
1633969680000|2021-10-11 16:28:00|87524.7|87474.7|87526.6|87476.6|87527.8|87477.8|87523.5|87473.5|34
1633969690000|2021-10-11 16:28:10|87526.3|87476.3|87527|87477|87527.5|87477.5|87526|87476|25
1633969700000|2021-10-11 16:28:20|87526.8|87476.8|87522.1|87472.1|87528.1|87478.1|87521.8|87471.8|34
1633969710000|2021-10-11 16:28:30|87522.4|87472.4|87519.1|87469.1|87522.8|87472.8|87518.4|87468.4|34
1633969720000|2021-10-11 16:28:40|87518.9|87468.9|87517.7|87467.7|87519.1|87469.1|87515.7|87465.7|24
1633969730000|2021-10-11 16:28:50|87517.2|87467.2|87517.1|87467.1|87518.6|87468.6|87516.5|87466.5|29
1633969740000|2021-10-11 16:29:00|87517|87467|87518.2|87468.2|87518.6|87468.6|87516.6|87466.6|23
1633969750000|2021-10-11 16:29:10|87518.5|87468.5|87519.1|87469.1|87519.2|87469.2|87517.7|87467.7|30
1633969760000|2021-10-11 16:29:20|87518.8|87468.8|87519.1|87469.1|87521.1|87471.1|87518.8|87468.8|32
1633969770000|2021-10-11 16:29:30|87518.4|87468.4|87517.2|87467.2|87519.4|87469.4|87516.6|87466.6|32
1633969780000|2021-10-11 16:29:40|87516.9|87466.9|87519.1|87469.1|87519.3|87469.3|87516.9|87466.9|31
1633969790000|2021-10-11 16:29:50|87519.2|87469.2|87518.6|87468.6|87519.2|87469.2|87518.3|87468.3|20
1633969800000|2021-10-11 16:30:00|87518.7|87468.7|87520.2|87470.2|87520.9|87470.9|87518.7|87468.7|25
1633969810000|2021-10-11 16:30:10|87520.5|87470.5|87515.6|87465.6|87521.5|87471.5|87515.1|87465.1|32
1633969820000|2021-10-11 16:30:20|87516.5|87466.5|87514|87464|87516.6|87466.6|87514|87464|25
1633969830000|2021-10-11 16:30:30|87514.1|87464.1|87515.5|87465.5|87516.1|87466.1|87514.1|87464.1|16
1633969840000|2021-10-11 16:30:40|87515.7|87465.7|87508.6|87458.6|87516.1|87466.1|87508.1|87458.1|35
1633969850000|2021-10-11 16:30:50|87508.2|87458.2|87508.1|87458.1|87509.9|87459.9|87507.7|87457.7|36
1633969860000|2021-10-11 16:31:00|87508.2|87458.2|87508.8|87458.8|87509.3|87459.3|87507.7|87457.7|21
1633969870000|2021-10-11 16:31:10|87508.7|87458.7|87510.7|87460.7|87511.4|87461.4|87508.2|87458.2|27
1633969880000|2021-10-11 16:31:20|87510.8|87460.8|87511.4|87461.4|87511.6|87461.6|87510.8|87460.8|20
1633969890000|2021-10-11 16:31:30|87511.2|87461.2|87511.8|87461.8|87511.9|87461.9|87511.1|87461.1|22
1633969900000|2021-10-11 16:31:40|87511.9|87461.9|87509.6|87459.6|87512|87462|87508.8|87458.8|27
1633969910000|2021-10-11 16:31:50|87508.4|87458.4|87515.5|87465.5|87517.3|87467.3|87508.4|87458.4|35
1633969920000|2021-10-11 16:32:00|87516|87466|87519.7|87469.7|87521.3|87471.3|87515|87465|45
1633969930000|2021-10-11 16:32:10|87520|87470|87520.2|87470.2|87520.7|87470.7|87518.8|87468.8|21
1633969940000|2021-10-11 16:32:20|87520.3|87470.3|87520.2|87470.2|87520.6|87470.6|87519.7|87469.7|26
1633969950000|2021-10-11 16:32:30|87520.5|87470.5|87520.7|87470.7|87522.4|87472.4|87520.5|87470.5|34
1633969960000|2021-10-11 16:32:40|87520.4|87470.4|87520.6|87470.6|87522|87472|87520.4|87470.4|28
1633969970000|2021-10-11 16:32:50|87520.4|87470.4|87520.1|87470.1|87521.2|87471.2|87520|87470|19
1633969980000|2021-10-11 16:33:00|87520.3|87470.3|87517.9|87467.9|87520.3|87470.3|87517.5|87467.5|32
1633969990000|2021-10-11 16:33:10|87518.5|87468.5|87519.6|87469.6|87520.3|87470.3|87517.9|87467.9|29
1633970000000|2021-10-11 16:33:20|87520.1|87470.1|87519.7|87469.7|87520.2|87470.2|87518.7|87468.7|33
1633970010000|2021-10-11 16:33:30|87519.9|87469.9|87519.3|87469.3|87520.3|87470.3|87519.3|87469.3|16
1633970020000|2021-10-11 16:33:40|87519.4|87469.4|87519.7|87469.7|87520.8|87470.8|87519.3|87469.3|27
1633970030000|2021-10-11 16:33:50|87519.4|87469.4|87518.2|87468.2|87519.9|87469.9|87518|87468|24
1633970040000|2021-10-11 16:34:00|87518|87468|87517.5|87467.5|87519.1|87469.1|87517.1|87467.1|30
1633970050000|2021-10-11 16:34:10|87517.4|87467.4|87517.6|87467.6|87517.9|87467.9|87517.3|87467.3|18
1633970060000|2021-10-11 16:34:20|87517.7|87467.7|87518.9|87468.9|87519.1|87469.1|87516.4|87466.4|33
1633970070000|2021-10-11 16:34:30|87518.8|87468.8|87519.9|87469.9|87519.9|87469.9|87518.7|87468.7|24
1633970080000|2021-10-11 16:34:40|87519.3|87469.3|87519.7|87469.7|87520.7|87470.7|87519.3|87469.3|21
1633970090000|2021-10-11 16:34:50|87519.8|87469.8|87518.7|87468.7|87519.8|87469.8|87518.4|87468.4|13
1633970100000|2021-10-11 16:35:00|87519|87469|87517.8|87467.8|87519.8|87469.8|87517.2|87467.2|23
1633970110000|2021-10-11 16:35:10|87517.7|87467.7|87519.5|87469.5|87519.5|87469.5|87517.7|87467.7|23
1633970120000|2021-10-11 16:35:20|87519.6|87469.6|87519.4|87469.4|87520.9|87470.9|87519.2|87469.2|24
1633970130000|2021-10-11 16:35:30|87519.2|87469.2|87519.2|87469.2|87519.4|87469.4|87518.6|87468.6|21
1633970140000|2021-10-11 16:35:40|87519|87469|87518.9|87468.9|87519.2|87469.2|87518.4|87468.4|13
1633970150000|2021-10-11 16:35:50|87518.6|87468.6|87519.5|87469.5|87519.8|87469.8|87518.6|87468.6|16
1633970160000|2021-10-11 16:36:00|87519.2|87469.2|87522.3|87472.3|87525.7|87475.7|87519.2|87469.2|36
1633970170000|2021-10-11 16:36:10|87522.1|87472.1|87523.4|87473.4|87524.3|87474.3|87522.1|87472.1|21
1633970180000|2021-10-11 16:36:20|87523.5|87473.5|87523.3|87473.3|87524.6|87474.6|87523.2|87473.2|17
1633970190000|2021-10-11 16:36:30|87523.8|87473.8|87524.3|87474.3|87524.7|87474.7|87523.1|87473.1|11
1633970200000|2021-10-11 16:36:40|87524.5|87474.5|87527|87477|87528.2|87478.2|87523.9|87473.9|39
1633970210000|2021-10-11 16:36:50|87526.9|87476.9|87526.7|87476.7|87527.1|87477.1|87525.8|87475.8|23
1633970220000|2021-10-11 16:37:00|87526.6|87476.6|87526.3|87476.3|87526.7|87476.7|87524|87474|22
1633970230000|2021-10-11 16:37:10|87526.2|87476.2|87524.6|87474.6|87527|87477|87524.6|87474.6|22
1633970240000|2021-10-11 16:37:20|87524.9|87474.9|87524.2|87474.2|87524.9|87474.9|87524.2|87474.2|16
1633970250000|2021-10-11 16:37:30|87524.6|87474.6|87523.5|87473.5|87525.3|87475.3|87523.2|87473.2|25
1633970260000|2021-10-11 16:37:40|87523.3|87473.3|87519.3|87469.3|87524.4|87474.4|87516.7|87466.7|40
1633970270000|2021-10-11 16:37:50|87519.1|87469.1|87520.4|87470.4|87520.8|87470.8|87518.5|87468.5|25
1633970280000|2021-10-11 16:38:00|87520.1|87470.1|87520.8|87470.8|87522.8|87472.8|87520.1|87470.1|24
1633970290000|2021-10-11 16:38:10|87520.9|87470.9|87522.5|87472.5|87523.3|87473.3|87520.9|87470.9|15
1633970300000|2021-10-11 16:38:20|87522.6|87472.6|87523.8|87473.8|87523.8|87473.8|87522.6|87472.6|18
1633970310000|2021-10-11 16:38:30|87523.7|87473.7|87523.3|87473.3|87524.2|87474.2|87523|87473|20
1633970320000|2021-10-11 16:38:40|87523.6|87473.6|87525.8|87475.8|87526.6|87476.6|87523.4|87473.4|27
1633970330000|2021-10-11 16:38:50|87525.5|87475.5|87526.2|87476.2|87527.4|87477.4|87525.5|87475.5|16
1633970340000|2021-10-11 16:39:00|87526.5|87476.5|87528.6|87478.6|87528.9|87478.9|87526.3|87476.3|23
1633970350000|2021-10-11 16:39:10|87528.8|87478.8|87529|87479|87529.6|87479.6|87528.7|87478.7|19
1633970360000|2021-10-11 16:39:20|87528.6|87478.6|87527.1|87477.1|87529.4|87479.4|87526.8|87476.8|18
1633970370000|2021-10-11 16:39:30|87527.3|87477.3|87529.2|87479.2|87529.5|87479.5|87526.5|87476.5|30
1633970380000|2021-10-11 16:39:40|87527.8|87477.8|87528.6|87478.6|87529.3|87479.3|87526.9|87476.9|19
1633970390000|2021-10-11 16:39:50|87528.7|87478.7|87526.2|87476.2|87528.8|87478.8|87526.2|87476.2|23
1633970400000|2021-10-11 16:40:00|87526|87476|87526.7|87476.7|87527.8|87477.8|87526|87476|27
1633970410000|2021-10-11 16:40:10|87526.9|87476.9|87526.3|87476.3|87527|87477|87526.2|87476.2|18
1633970420000|2021-10-11 16:40:20|87526.2|87476.2|87525|87475|87529.1|87479.1|87523.7|87473.7|33
1633970430000|2021-10-11 16:40:30|87525.3|87475.3|87527.5|87477.5|87528.5|87478.5|87525.3|87475.3|30
1633970440000|2021-10-11 16:40:40|87527.7|87477.7|87531.6|87481.6|87533.2|87483.2|87527.3|87477.3|26
1633970450000|2021-10-11 16:40:50|87530.6|87480.6|87532.6|87482.6|87532.6|87482.6|87530.6|87480.6|18
1633970460000|2021-10-11 16:41:00|87532.5|87482.5|87532.2|87482.2|87532.9|87482.9|87530.8|87480.8|22
1633970470000|2021-10-11 16:41:10|87531.9|87481.9|87533.3|87483.3|87534.1|87484.1|87531.6|87481.6|23
1633970480000|2021-10-11 16:41:20|87533.2|87483.2|87533.7|87483.7|87534|87484|87533.1|87483.1|22
1633970490000|2021-10-11 16:41:30|87533.9|87483.9|87533|87483|87533.9|87483.9|87533|87483|14
1633970500000|2021-10-11 16:41:40|87533.3|87483.3|87533.8|87483.8|87534.7|87484.7|87533.2|87483.2|23
1633970510000|2021-10-11 16:41:50|87533.9|87483.9|87533.9|87483.9|87534.2|87484.2|87533.7|87483.7|16
1633970520000|2021-10-11 16:42:00|87533.8|87483.8|87534.9|87484.9|87535.2|87485.2|87532.1|87482.1|25
1633970530000|2021-10-11 16:42:10|87535|87485|87534.6|87484.6|87535|87485|87533.7|87483.7|27
1633970540000|2021-10-11 16:42:20|87534.5|87484.5|87534.4|87484.4|87536.3|87486.3|87534.2|87484.2|31
1633970550000|2021-10-11 16:42:30|87534.3|87484.3|87533.8|87483.8|87534.6|87484.6|87533.6|87483.6|18
1633970560000|2021-10-11 16:42:40|87533.7|87483.7|87534.1|87484.1|87534.3|87484.3|87532.4|87482.4|25
1633970570000|2021-10-11 16:42:50|87534|87484|87534.4|87484.4|87534.4|87484.4|87532.9|87482.9|28
1633970580000|2021-10-11 16:43:00|87533.9|87483.9|87533.9|87483.9|87534.5|87484.5|87533.9|87483.9|21
1633970590000|2021-10-11 16:43:10|87534.3|87484.3|87534.9|87484.9|87536.1|87486.1|87534.3|87484.3|29
1633970600000|2021-10-11 16:43:20|87535.2|87485.2|87534.1|87484.1|87535.3|87485.3|87533.6|87483.6|32
1633970610000|2021-10-11 16:43:30|87534.2|87484.2|87538.7|87488.7|87542.9|87492.9|87533.9|87483.9|45
1633970620000|2021-10-11 16:43:40|87540.7|87490.7|87539.1|87489.1|87541.2|87491.2|87538.2|87488.2|32
1633970630000|2021-10-11 16:43:50|87539.5|87489.5|87541.2|87491.2|87541.4|87491.4|87539.5|87489.5|25
1633970640000|2021-10-11 16:44:00|87541.1|87491.1|87542.4|87492.4|87543.7|87493.7|87541|87491|39
1633970650000|2021-10-11 16:44:10|87542.3|87492.3|87542|87492|87542.4|87492.4|87541.1|87491.1|26
1633970660000|2021-10-11 16:44:20|87541.8|87491.8|87540.4|87490.4|87542.6|87492.6|87540.4|87490.4|22
1633970670000|2021-10-11 16:44:30|87540.3|87490.3|87541.4|87491.4|87542.1|87492.1|87540.3|87490.3|20
1633970680000|2021-10-11 16:44:40|87541.5|87491.5|87541.7|87491.7|87542.2|87492.2|87540.4|87490.4|33
1633970690000|2021-10-11 16:44:50|87541.8|87491.8|87542|87492|87542.6|87492.6|87541.6|87491.6|24
1633970700000|2021-10-11 16:45:00|87541.8|87491.8|87542.4|87492.4|87543.2|87493.2|87541.8|87491.8|28
1633970710000|2021-10-11 16:45:10|87542.5|87492.5|87541.8|87491.8|87543.7|87493.7|87541.1|87491.1|34
1633970720000|2021-10-11 16:45:20|87541.1|87491.1|87541.8|87491.8|87543|87493|87539|87489|30
1633970730000|2021-10-11 16:45:30|87542|87492|87541|87491|87542.4|87492.4|87540.6|87490.6|32
1633970740000|2021-10-11 16:45:40|87540|87490|87540.6|87490.6|87541.3|87491.3|87539.9|87489.9|22
1633970750000|2021-10-11 16:45:50|87540.8|87490.8|87540.2|87490.2|87542.2|87492.2|87539.9|87489.9|33
1633970760000|2021-10-11 16:46:00|87540.1|87490.1|87540.3|87490.3|87541.2|87491.2|87538.6|87488.6|34
1633970770000|2021-10-11 16:46:10|87540|87490|87540|87490|87541.7|87491.7|87539.6|87489.6|39
1633970780000|2021-10-11 16:46:20|87540.4|87490.4|87539.2|87489.2|87541.1|87491.1|87539|87489|36
1633970790000|2021-10-11 16:46:30|87539|87489|87539.4|87489.4|87539.6|87489.6|87538.5|87488.5|25
1633970800000|2021-10-11 16:46:40|87538.7|87488.7|87539.2|87489.2|87539.8|87489.8|87536.5|87486.5|27
1633970810000|2021-10-11 16:46:50|87539|87489|87538.6|87488.6|87539.5|87489.5|87538|87488|28
1633970820000|2021-10-11 16:47:00|87538.5|87488.5|87538.5|87488.5|87539.6|87489.6|87538.5|87488.5|28
1633970830000|2021-10-11 16:47:10|87538.6|87488.6|87539.5|87489.5|87540.5|87490.5|87538.6|87488.6|25
1633970840000|2021-10-11 16:47:20|87539.8|87489.8|87539|87489|87540.5|87490.5|87539|87489|25
1633970850000|2021-10-11 16:47:30|87539.4|87489.4|87538|87488|87539.5|87489.5|87537.4|87487.4|33
1633970860000|2021-10-11 16:47:40|87538.1|87488.1|87538.1|87488.1|87538.6|87488.6|87537.4|87487.4|36
1633970870000|2021-10-11 16:47:50|87538.3|87488.3|87540.2|87490.2|87540.2|87490.2|87537|87487|27
1633970880000|2021-10-11 16:48:00|87540.4|87490.4|87538.1|87488.1|87540.4|87490.4|87537.9|87487.9|34
1633970890000|2021-10-11 16:48:10|87538.2|87488.2|87538.1|87488.1|87538.4|87488.4|87537.6|87487.6|20
1633970900000|2021-10-11 16:48:20|87537.9|87487.9|87538.2|87488.2|87538.4|87488.4|87537.6|87487.6|25
1633970910000|2021-10-11 16:48:30|87538|87488|87539|87489|87539.1|87489.1|87537.7|87487.7|21
1633970920000|2021-10-11 16:48:40|87539.1|87489.1|87541.6|87491.6|87542|87492|87538.5|87488.5|36
1633970930000|2021-10-11 16:48:50|87541.5|87491.5|87541.8|87491.8|87542.7|87492.7|87541.3|87491.3|37
1633970940000|2021-10-11 16:49:00|87542.1|87492.1|87542.5|87492.5|87544.4|87494.4|87541.3|87491.3|43
1633970950000|2021-10-11 16:49:10|87543.1|87493.1|87543.7|87493.7|87544.1|87494.1|87542.9|87492.9|24
1633970960000|2021-10-11 16:49:20|87543.6|87493.6|87544.3|87494.3|87545.1|87495.1|87543.6|87493.6|21
1633970970000|2021-10-11 16:49:30|87544.4|87494.4|87544.3|87494.3|87544.6|87494.6|87543.9|87493.9|25
1633970980000|2021-10-11 16:49:40|87544.1|87494.1|87544.8|87494.8|87545.7|87495.7|87544|87494|24
1633970990000|2021-10-11 16:49:50|87544.6|87494.6|87543.8|87493.8|87545.1|87495.1|87543.5|87493.5|35
1633971000000|2021-10-11 16:50:00|87543.7|87493.7|87544|87494|87544.7|87494.7|87543.4|87493.4|27
1633971010000|2021-10-11 16:50:10|87544.3|87494.3|87543.8|87493.8|87544.6|87494.6|87543.5|87493.5|26
1633971020000|2021-10-11 16:50:20|87544.1|87494.1|87547.2|87497.2|87547.5|87497.5|87543.8|87493.8|26
1633971030000|2021-10-11 16:50:30|87546.5|87496.5|87544.3|87494.3|87548.3|87498.3|87543.8|87493.8|45
1633971040000|2021-10-11 16:50:40|87544.8|87494.8|87546.2|87496.2|87547.3|87497.3|87544.2|87494.2|32
1633971050000|2021-10-11 16:50:50|87546.4|87496.4|87546.7|87496.7|87547.5|87497.5|87546.3|87496.3|30
1633971060000|2021-10-11 16:51:00|87546.9|87496.9|87547|87497|87547.5|87497.5|87546.3|87496.3|28
1633971070000|2021-10-11 16:51:10|87547.1|87497.1|87547.7|87497.7|87547.7|87497.7|87547|87497|21
1633971080000|2021-10-11 16:51:20|87547.9|87497.9|87548.9|87498.9|87548.9|87498.9|87547.7|87497.7|26
1633971090000|2021-10-11 16:51:30|87548.8|87498.8|87549.7|87499.7|87549.9|87499.9|87548.7|87498.7|19
1633971100000|2021-10-11 16:51:40|87549.9|87499.9|87545.9|87495.9|87550|87500|87543.8|87493.8|26
1633971110000|2021-10-11 16:51:50|87546.1|87496.1|87546.1|87496.1|87546.4|87496.4|87544.9|87494.9|17
1633971120000|2021-10-11 16:52:00|87545.1|87495.1|87545|87495|87545.1|87495.1|87543.5|87493.5|32
1633971130000|2021-10-11 16:52:10|87544.8|87494.8|87545.5|87495.5|87545.9|87495.9|87544.8|87494.8|22
1633971140000|2021-10-11 16:52:20|87545.9|87495.9|87548.1|87498.1|87548.4|87498.4|87545.9|87495.9|31
1633971150000|2021-10-11 16:52:30|87547.9|87497.9|87547.5|87497.5|87548.7|87498.7|87546.8|87496.8|36
1633971160000|2021-10-11 16:52:40|87548|87498|87550.1|87500.1|87550.1|87500.1|87547|87497|34
1633971170000|2021-10-11 16:52:50|87550.3|87500.3|87553.9|87503.9|87555.6|87505.6|87549.2|87499.2|35
1633971180000|2021-10-11 16:53:00|87554.5|87504.5|87565.3|87515.3|87568.3|87518.3|87554.5|87504.5|53
1633971190000|2021-10-11 16:53:10|87564.8|87514.8|87564|87514|87565.2|87515.2|87562.6|87512.6|45
1633971200000|2021-10-11 16:53:20|87563.2|87513.2|87561.4|87511.4|87563.7|87513.7|87561.4|87511.4|29
1633971210000|2021-10-11 16:53:30|87561.5|87511.5|87562.7|87512.7|87562.8|87512.8|87560.6|87510.6|27
1633971220000|2021-10-11 16:53:40|87562.9|87512.9|87560.8|87510.8|87562.9|87512.9|87560.4|87510.4|39
1633971230000|2021-10-11 16:53:50|87561.3|87511.3|87563.7|87513.7|87563.7|87513.7|87558.3|87508.3|34
1633971240000|2021-10-11 16:54:00|87561.7|87511.7|87562.6|87512.6|87563.8|87513.8|87561.6|87511.6|33
1633971250000|2021-10-11 16:54:10|87562.3|87512.3|87561.3|87511.3|87563|87513|87560.4|87510.4|33
1633971260000|2021-10-11 16:54:20|87561.2|87511.2|87560.5|87510.5|87561.2|87511.2|87560.1|87510.1|19
1633971270000|2021-10-11 16:54:30|87560.6|87510.6|87559.7|87509.7|87560.9|87510.9|87559.1|87509.1|13
1633971280000|2021-10-11 16:54:40|87559.8|87509.8|87556.5|87506.5|87559.9|87509.9|87555.7|87505.7|24
1633971290000|2021-10-11 16:54:50|87556.3|87506.3|87555.6|87505.6|87556.7|87506.7|87555.1|87505.1|28
1633971300000|2021-10-11 16:55:00|87555.3|87505.3|87555.4|87505.4|87560.3|87510.3|87555.3|87505.3|42
1633971310000|2021-10-11 16:55:10|87555.6|87505.6|87550.7|87500.7|87556.4|87506.4|87550.7|87500.7|30
1633971320000|2021-10-11 16:55:20|87550.2|87500.2|87552.6|87502.6|87554.8|87504.8|87549.7|87499.7|41
1633971330000|2021-10-11 16:55:30|87552.5|87502.5|87556|87506|87556.7|87506.7|87552.5|87502.5|37
1633971340000|2021-10-11 16:55:40|87555.8|87505.8|87555.6|87505.6|87556.6|87506.6|87555|87505|25
1633971350000|2021-10-11 16:55:50|87555.4|87505.4|87555.9|87505.9|87556.5|87506.5|87554.8|87504.8|27
1633971360000|2021-10-11 16:56:00|87555.1|87505.1|87554.2|87504.2|87555.6|87505.6|87553.6|87503.6|31
1633971370000|2021-10-11 16:56:10|87554.6|87504.6|87558.6|87508.6|87559.1|87509.1|87553.9|87503.9|31
1633971380000|2021-10-11 16:56:20|87558.5|87508.5|87560.9|87510.9|87562.4|87512.4|87556.6|87506.6|44
1633971390000|2021-10-11 16:56:30|87561|87511|87561.8|87511.8|87562.6|87512.6|87561|87511|20
1633971400000|2021-10-11 16:56:40|87561.5|87511.5|87561.2|87511.2|87561.7|87511.7|87560.5|87510.5|26
1633971410000|2021-10-11 16:56:50|87561.1|87511.1|87558.8|87508.8|87561.1|87511.1|87558|87508|21
1633971420000|2021-10-11 16:57:00|87559.1|87509.1|87561.3|87511.3|87563.6|87513.6|87558.8|87508.8|32
1633971430000|2021-10-11 16:57:10|87561.7|87511.7|87563.9|87513.9|87564.4|87514.4|87560.3|87510.3|53
1633971440000|2021-10-11 16:57:20|87563.4|87513.4|87562.4|87512.4|87564|87514|87562|87512|30
1633971450000|2021-10-11 16:57:30|87562.8|87512.8|87565.5|87515.5|87566.9|87516.9|87562.8|87512.8|30
1633971460000|2021-10-11 16:57:40|87566|87516|87565.1|87515.1|87568.3|87518.3|87564.2|87514.2|46
1633971470000|2021-10-11 16:57:50|87565|87515|87564.2|87514.2|87565.1|87515.1|87563.6|87513.6|31
1633971480000|2021-10-11 16:58:00|87564.4|87514.4|87565.3|87515.3|87565.3|87515.3|87564.2|87514.2|22
1633971490000|2021-10-11 16:58:10|87565.2|87515.2|87560.6|87510.6|87565.2|87515.2|87559.8|87509.8|35
1633971500000|2021-10-11 16:58:20|87561.1|87511.1|87570.3|87520.3|87574.3|87524.3|87561.1|87511.1|44
1633971510000|2021-10-11 16:58:30|87570.1|87520.1|87574.8|87524.8|87577.3|87527.3|87570|87520|34
1633971520000|2021-10-11 16:58:40|87572.9|87522.9|87573.4|87523.4|87576.2|87526.2|87572.5|87522.5|40
1633971530000|2021-10-11 16:58:50|87573|87523|87572.9|87522.9|87574.8|87524.8|87572.6|87522.6|25
1633971540000|2021-10-11 16:59:00|87572.8|87522.8|87578.4|87528.4|87578.5|87528.5|87571.7|87521.7|49
1633971550000|2021-10-11 16:59:10|87578.2|87528.2|87575.8|87525.8|87579.3|87529.3|87575.4|87525.4|41
1633971560000|2021-10-11 16:59:20|87575.5|87525.5|87596.3|87546.3|87599.6|87549.6|87575.4|87525.4|67
1633971570000|2021-10-11 16:59:30|87596|87546|87596.5|87546.5|87598.7|87548.7|87595.3|87545.3|57
1633971580000|2021-10-11 16:59:40|87595.8|87545.8|87603.1|87553.1|87604.2|87554.2|87594.3|87544.3|41
1633971590000|2021-10-11 16:59:50|87603|87553|87605.5|87555.5|87606.5|87556.5|87602.2|87552.2|37
1633971600000|2021-10-11 17:00:00|87605|87555|87598.7|87548.7|87605.2|87555.2|87598|87548|49
1633971610000|2021-10-11 17:00:10|87598.5|87548.5|87609.8|87559.8|87610.5|87560.5|87598.5|87548.5|36
1633971620000|2021-10-11 17:00:20|87609.7|87559.7|87613.8|87563.8|87614|87564|87609.4|87559.4|36
1633971630000|2021-10-11 17:00:30|87613.7|87563.7|87620.5|87570.5|87621|87571|87613.1|87563.1|59
1633971640000|2021-10-11 17:00:40|87620.3|87570.3|87621.8|87571.8|87627.3|87577.3|87618.9|87568.9|53
1633971650000|2021-10-11 17:00:50|87622.1|87572.1|87617.3|87567.3|87622.1|87572.1|87617|87567|41
1633971660000|2021-10-11 17:01:00|87617.4|87567.4|87618.9|87568.9|87619.4|87569.4|87615.6|87565.6|38
1633971670000|2021-10-11 17:01:10|87619.4|87569.4|87619.5|87569.5|87619.8|87569.8|87618.2|87568.2|39
1633971680000|2021-10-11 17:01:20|87619.2|87569.2|87612.5|87562.5|87622.1|87572.1|87612.5|87562.5|50
1633971690000|2021-10-11 17:01:30|87611.7|87561.7|87615.2|87565.2|87616.7|87566.7|87611.1|87561.1|37
1633971700000|2021-10-11 17:01:40|87615.1|87565.1|87616.3|87566.3|87617.9|87567.9|87615.1|87565.1|39
1633971710000|2021-10-11 17:01:50|87616.2|87566.2|87619.8|87569.8|87621.3|87571.3|87615.3|87565.3|40
1633971720000|2021-10-11 17:02:00|87619.3|87569.3|87619|87569|87619.4|87569.4|87617.4|87567.4|49
1633971730000|2021-10-11 17:02:10|87617|87567|87615.5|87565.5|87619.9|87569.9|87615.5|87565.5|44
1633971740000|2021-10-11 17:02:20|87616.3|87566.3|87619.8|87569.8|87619.8|87569.8|87615.1|87565.1|41
1633971750000|2021-10-11 17:02:30|87619.6|87569.6|87625|87575|87628.9|87578.9|87619.6|87569.6|47
1633971760000|2021-10-11 17:02:40|87625.3|87575.3|87622|87572|87625.3|87575.3|87621.9|87571.9|39
1633971770000|2021-10-11 17:02:50|87622.2|87572.2|87624.4|87574.4|87626.1|87576.1|87622.2|87572.2|33
1633971780000|2021-10-11 17:03:00|87623.7|87573.7|87622.8|87572.8|87623.9|87573.9|87621|87571|32
1633971790000|2021-10-11 17:03:10|87622.6|87572.6|87623.9|87573.9|87624.6|87574.6|87622.2|87572.2|29
1633971800000|2021-10-11 17:03:20|87624|87574|87624.8|87574.8|87624.9|87574.9|87623.9|87573.9|21
1633971810000|2021-10-11 17:03:30|87623.3|87573.3|87622.7|87572.7|87623.5|87573.5|87622|87572|33
1633971820000|2021-10-11 17:03:40|87622.5|87572.5|87624.5|87574.5|87624.5|87574.5|87621.4|87571.4|26
1633971830000|2021-10-11 17:03:50|87624.4|87574.4|87624|87574|87627|87577|87622.4|87572.4|36
1633971840000|2021-10-11 17:04:00|87624.2|87574.2|87624.1|87574.1|87624.3|87574.3|87621.2|87571.2|34
1633971850000|2021-10-11 17:04:10|87624|87574|87624.3|87574.3|87624.5|87574.5|87623.7|87573.7|25
1633971860000|2021-10-11 17:04:20|87624.4|87574.4|87622.5|87572.5|87625.3|87575.3|87622.5|87572.5|30
1633971870000|2021-10-11 17:04:30|87623.9|87573.9|87624.8|87574.8|87624.8|87574.8|87621.9|87571.9|34
1633971880000|2021-10-11 17:04:40|87624.7|87574.7|87624.1|87574.1|87624.7|87574.7|87623.5|87573.5|28
1633971890000|2021-10-11 17:04:50|87623.9|87573.9|87621.2|87571.2|87624.4|87574.4|87621.2|87571.2|33
1633971900000|2021-10-11 17:05:00|87621.3|87571.3|87624.3|87574.3|87625.3|87575.3|87620.7|87570.7|38
1633971910000|2021-10-11 17:05:10|87624.4|87574.4|87626.4|87576.4|87626.5|87576.5|87623.8|87573.8|28
1633971920000|2021-10-11 17:05:20|87626.2|87576.2|87627|87577|87627|87577|87625.6|87575.6|26
1633971930000|2021-10-11 17:05:30|87626.6|87576.6|87625.1|87575.1|87627.8|87577.8|87625.1|87575.1|20
1633971940000|2021-10-11 17:05:40|87625.2|87575.2|87625.4|87575.4|87625.6|87575.6|87624.6|87574.6|20
1633971950000|2021-10-11 17:05:50|87625.5|87575.5|87625.5|87575.5|87626.1|87576.1|87624.4|87574.4|28
1633971960000|2021-10-11 17:06:00|87625.7|87575.7|87625.2|87575.2|87625.7|87575.7|87624.9|87574.9|15
1633971970000|2021-10-11 17:06:10|87624.9|87574.9|87625.7|87575.7|87626.3|87576.3|87624.9|87574.9|29
1633971980000|2021-10-11 17:06:20|87625.8|87575.8|87624.7|87574.7|87626|87576|87624.5|87574.5|33
1633971990000|2021-10-11 17:06:30|87624.6|87574.6|87623.9|87573.9|87625|87575|87623.9|87573.9|17
1633972000000|2021-10-11 17:06:40|87624.2|87574.2|87624.5|87574.5|87625.4|87575.4|87623.1|87573.1|21
1633972010000|2021-10-11 17:06:50|87625|87575|87624.5|87574.5|87625.2|87575.2|87623.8|87573.8|28
1633972020000|2021-10-11 17:07:00|87624.6|87574.6|87621.2|87571.2|87624.6|87574.6|87619.3|87569.3|32
1633972030000|2021-10-11 17:07:10|87621|87571|87622.7|87572.7|87622.7|87572.7|87620.3|87570.3|23
1633972040000|2021-10-11 17:07:20|87622.9|87572.9|87621.5|87571.5|87622.9|87572.9|87619.4|87569.4|29
1633972050000|2021-10-11 17:07:30|87621.8|87571.8|87622.2|87572.2|87623.7|87573.7|87620.7|87570.7|32
1633972060000|2021-10-11 17:07:40|87622.1|87572.1|87624.5|87574.5|87625.1|87575.1|87621.3|87571.3|35
1633972070000|2021-10-11 17:07:50|87624.1|87574.1|87623.8|87573.8|87625.3|87575.3|87623.1|87573.1|30
1633972080000|2021-10-11 17:08:00|87624.5|87574.5|87625|87575|87625.4|87575.4|87624|87574|28
1633972090000|2021-10-11 17:08:10|87625.1|87575.1|87624.3|87574.3|87625.4|87575.4|87622.6|87572.6|27
1633972100000|2021-10-11 17:08:20|87624.2|87574.2|87624.2|87574.2|87624.7|87574.7|87623.8|87573.8|23
1633972110000|2021-10-11 17:08:30|87624.1|87574.1|87624.4|87574.4|87625.1|87575.1|87623.2|87573.2|19
1633972120000|2021-10-11 17:08:40|87624.7|87574.7|87624.4|87574.4|87625.5|87575.5|87622.7|87572.7|21
1633972130000|2021-10-11 17:08:50|87624.7|87574.7|87622|87572|87626.8|87576.8|87621.4|87571.4|53
1633972140000|2021-10-11 17:09:00|87621.8|87571.8|87619.1|87569.1|87621.9|87571.9|87619.1|87569.1|43
1633972150000|2021-10-11 17:09:10|87619|87569|87619.1|87569.1|87620.6|87570.6|87618.8|87568.8|23
1633972160000|2021-10-11 17:09:20|87619.5|87569.5|87621.1|87571.1|87621.2|87571.2|87619.5|87569.5|15
1633972170000|2021-10-11 17:09:30|87621.3|87571.3|87623.4|87573.4|87624.3|87574.3|87621.1|87571.1|27
1633972180000|2021-10-11 17:09:40|87623.8|87573.8|87623.9|87573.9|87624.4|87574.4|87622|87572|34
1633972190000|2021-10-11 17:09:50|87623.6|87573.6|87620.3|87570.3|87623.6|87573.6|87619.9|87569.9|36
1633972200000|2021-10-11 17:10:00|87620.4|87570.4|87622.4|87572.4|87622.4|87572.4|87620.4|87570.4|30
1633972210000|2021-10-11 17:10:10|87622.5|87572.5|87621|87571|87622.7|87572.7|87619.2|87569.2|30
1633972220000|2021-10-11 17:10:20|87621.2|87571.2|87618.3|87568.3|87622.1|87572.1|87618.3|87568.3|49
1633972230000|2021-10-11 17:10:30|87618.6|87568.6|87618.7|87568.7|87620.7|87570.7|87617.7|87567.7|35
1633972240000|2021-10-11 17:10:40|87618.9|87568.9|87620|87570|87622|87572|87618|87568|23
1633972250000|2021-10-11 17:10:50|87620.1|87570.1|87617.2|87567.2|87621.3|87571.3|87616.1|87566.1|33
1633972260000|2021-10-11 17:11:00|87617.7|87567.7|87619.9|87569.9|87620.9|87570.9|87616.8|87566.8|39
1633972270000|2021-10-11 17:11:10|87619.8|87569.8|87620.3|87570.3|87621|87571|87619.7|87569.7|13
1633972280000|2021-10-11 17:11:20|87620.7|87570.7|87620.5|87570.5|87621.2|87571.2|87619.4|87569.4|17
1633972290000|2021-10-11 17:11:30|87620.6|87570.6|87623.8|87573.8|87624.4|87574.4|87620|87570|27
1633972300000|2021-10-11 17:11:40|87624.1|87574.1|87624.4|87574.4|87624.4|87574.4|87621.8|87571.8|41
1633972310000|2021-10-11 17:11:50|87622.2|87572.2|87620.7|87570.7|87624.2|87574.2|87619.8|87569.8|47
1633972320000|2021-10-11 17:12:00|87620.2|87570.2|87620.8|87570.8|87621.5|87571.5|87619.4|87569.4|21
1633972330000|2021-10-11 17:12:10|87620.6|87570.6|87613.2|87563.2|87621.1|87571.1|87613.2|87563.2|34
1633972340000|2021-10-11 17:12:20|87616|87566|87616.7|87566.7|87617.9|87567.9|87614.9|87564.9|32
1633972350000|2021-10-11 17:12:30|87616.4|87566.4|87619.9|87569.9|87620.5|87570.5|87615.5|87565.5|37
1633972360000|2021-10-11 17:12:40|87620|87570|87623|87573|87625.3|87575.3|87619.9|87569.9|36
1633972370000|2021-10-11 17:12:50|87622.9|87572.9|87622.8|87572.8|87623.8|87573.8|87620|87570|39
1633972380000|2021-10-11 17:13:00|87622.6|87572.6|87622.2|87572.2|87623|87573|87621.8|87571.8|30
1633972390000|2021-10-11 17:13:10|87622.3|87572.3|87622.1|87572.1|87623.6|87573.6|87621.8|87571.8|40
1633972400000|2021-10-11 17:13:20|87622|87572|87624.3|87574.3|87624.9|87574.9|87621.8|87571.8|33
1633972410000|2021-10-11 17:13:30|87624.4|87574.4|87626|87576|87627.2|87577.2|87624.4|87574.4|33
1633972420000|2021-10-11 17:13:40|87626.5|87576.5|87624.5|87574.5|87626.5|87576.5|87624|87574|36
1633972430000|2021-10-11 17:13:50|87623.8|87573.8|87624.6|87574.6|87624.7|87574.7|87623.7|87573.7|18
1633972440000|2021-10-11 17:14:00|87624.1|87574.1|87626.6|87576.6|87626.7|87576.7|87624.1|87574.1|35
1633972450000|2021-10-11 17:14:10|87626.5|87576.5|87626.4|87576.4|87626.9|87576.9|87626.2|87576.2|27
1633972460000|2021-10-11 17:14:20|87626.5|87576.5|87626.3|87576.3|87626.5|87576.5|87625.3|87575.3|22
1633972470000|2021-10-11 17:14:30|87626.4|87576.4|87624.6|87574.6|87626.4|87576.4|87623.1|87573.1|23
1633972480000|2021-10-11 17:14:40|87624.7|87574.7|87624.4|87574.4|87625.2|87575.2|87623.6|87573.6|28
1633972490000|2021-10-11 17:14:50|87624|87574|87626.9|87576.9|87626.9|87576.9|87624|87574|23
1633972500000|2021-10-11 17:15:00|87627|87577|87628.8|87578.8|87629|87579|87627|87577|22
1633972510000|2021-10-11 17:15:10|87629.1|87579.1|87628.8|87578.8|87629.1|87579.1|87628.6|87578.6|17
1633972520000|2021-10-11 17:15:20|87628.7|87578.7|87624.7|87574.7|87629.1|87579.1|87624|87574|34
1633972530000|2021-10-11 17:15:30|87625.3|87575.3|87625.2|87575.2|87625.9|87575.9|87623.6|87573.6|39
1633972540000|2021-10-11 17:15:40|87624.9|87574.9|87624.4|87574.4|87625|87575|87623.4|87573.4|27
1633972550000|2021-10-11 17:15:50|87624|87574|87628.4|87578.4|87628.6|87578.6|87624|87574|33
1633972560000|2021-10-11 17:16:00|87628.3|87578.3|87628.9|87578.9|87629|87579|87628.3|87578.3|23
1633972570000|2021-10-11 17:16:10|87628.8|87578.8|87625.1|87575.1|87628.8|87578.8|87622.9|87572.9|42
1633972580000|2021-10-11 17:16:20|87625|87575|87625.3|87575.3|87625.6|87575.6|87623.4|87573.4|34
1633972590000|2021-10-11 17:16:30|87625.4|87575.4|87624.6|87574.6|87625.5|87575.5|87624.6|87574.6|35
1633972600000|2021-10-11 17:16:40|87624.7|87574.7|87624.3|87574.3|87625.4|87575.4|87624.2|87574.2|23
1633972610000|2021-10-11 17:16:50|87625.8|87575.8|87625.1|87575.1|87626.5|87576.5|87624.4|87574.4|34
1633972620000|2021-10-11 17:17:00|87625|87575|87625|87575|87625.8|87575.8|87622.3|87572.3|49
1633972630000|2021-10-11 17:17:10|87625.6|87575.6|87624|87574|87625.8|87575.8|87622.9|87572.9|34
1633972640000|2021-10-11 17:17:20|87622.8|87572.8|87622|87572|87624.1|87574.1|87621.3|87571.3|36
1633972650000|2021-10-11 17:17:30|87622.2|87572.2|87620.3|87570.3|87623.1|87573.1|87619.5|87569.5|34
1633972660000|2021-10-11 17:17:40|87620.2|87570.2|87622.6|87572.6|87622.7|87572.7|87619.7|87569.7|25
1633972670000|2021-10-11 17:17:50|87622.4|87572.4|87624.3|87574.3|87625|87575|87622.2|87572.2|41
1633972680000|2021-10-11 17:18:00|87624.9|87574.9|87623.1|87573.1|87625.2|87575.2|87621.8|87571.8|43
1633972690000|2021-10-11 17:18:10|87622.8|87572.8|87621.2|87571.2|87622.9|87572.9|87619.6|87569.6|32
1633972700000|2021-10-11 17:18:20|87622.1|87572.1|87620.6|87570.6|87622.4|87572.4|87620.1|87570.1|38
1633972710000|2021-10-11 17:18:30|87620.5|87570.5|87621.1|87571.1|87621.7|87571.7|87620.5|87570.5|20
1633972720000|2021-10-11 17:18:40|87621.3|87571.3|87619.2|87569.2|87621.3|87571.3|87618.9|87568.9|49
1633972730000|2021-10-11 17:18:50|87619.4|87569.4|87618.1|87568.1|87620|87570|87616.9|87566.9|35
1633972740000|2021-10-11 17:19:00|87618.2|87568.2|87619|87569|87619.3|87569.3|87614.1|87564.1|33
1633972750000|2021-10-11 17:19:10|87618.6|87568.6|87620.9|87570.9|87620.9|87570.9|87618.5|87568.5|31
1633972760000|2021-10-11 17:19:20|87621|87571|87619.6|87569.6|87623|87573|87619.6|87569.6|33
1633972770000|2021-10-11 17:19:30|87619.4|87569.4|87619.4|87569.4|87620.6|87570.6|87619.2|87569.2|24
1633972780000|2021-10-11 17:19:40|87619.9|87569.9|87619.9|87569.9|87620.7|87570.7|87619.1|87569.1|19
1633972790000|2021-10-11 17:19:50|87620|87570|87622.4|87572.4|87622.4|87572.4|87619.1|87569.1|22
1633972800000|2021-10-11 17:20:00|87622.1|87572.1|87621.1|87571.1|87623.1|87573.1|87621|87571|28
1633972810000|2021-10-11 17:20:10|87622.8|87572.8|87622.8|87572.8|87624.3|87574.3|87621.9|87571.9|21
1633972820000|2021-10-11 17:20:20|87623.3|87573.3|87622.6|87572.6|87623.3|87573.3|87621.2|87571.2|25
1633972830000|2021-10-11 17:20:30|87622.5|87572.5|87623|87573|87623.3|87573.3|87622.1|87572.1|22
1633972840000|2021-10-11 17:20:40|87622.4|87572.4|87624.2|87574.2|87624.3|87574.3|87620.6|87570.6|24
1633972850000|2021-10-11 17:20:50|87624.1|87574.1|87624.9|87574.9|87625.3|87575.3|87623.9|87573.9|16
1633972860000|2021-10-11 17:21:00|87625.1|87575.1|87623.1|87573.1|87625.5|87575.5|87623.1|87573.1|18
1633972870000|2021-10-11 17:21:10|87623.5|87573.5|87623.7|87573.7|87624.9|87574.9|87622.2|87572.2|20
1633972880000|2021-10-11 17:21:20|87623.9|87573.9|87623.2|87573.2|87624.2|87574.2|87620.8|87570.8|25
1633972890000|2021-10-11 17:21:30|87623.4|87573.4|87621.7|87571.7|87623.4|87573.4|87621.4|87571.4|14
1633972900000|2021-10-11 17:21:40|87622.4|87572.4|87617.3|87567.3|87622.4|87572.4|87615|87565|24
1633972910000|2021-10-11 17:21:50|87617.8|87567.8|87612.4|87562.4|87617.9|87577|87601.1|87560.3|31
1633972920000|2021-10-11 17:22:00|87611.8|87561.8|87614|87564|87614.1|87564.1|87611.6|87561.6|40
1633972930000|2021-10-11 17:22:10|87613.9|87563.9|87621.4|87571.4|87621.4|87571.4|87613.5|87563.5|35
1633972940000|2021-10-11 17:22:20|87621.2|87571.2|87622.3|87572.3|87622.7|87572.7|87621.1|87571.1|29
1633972950000|2021-10-11 17:22:30|87622.5|87572.5|87622.5|87572.5|87622.7|87572.7|87621.2|87571.2|22
1633972960000|2021-10-11 17:22:40|87621.7|87571.7|87630.8|87580.8|87631.1|87581.1|87621.7|87571.7|56
1633972970000|2021-10-11 17:22:50|87631|87581|87630.4|87580.4|87633.2|87583.2|87629.8|87579.8|37
1633972980000|2021-10-11 17:23:00|87630.8|87580.8|87631.8|87581.8|87632.2|87582.2|87630.4|87580.4|37
1633972990000|2021-10-11 17:23:10|87631.5|87581.5|87632.9|87582.9|87633|87583|87629.8|87579.8|26
1633973000000|2021-10-11 17:23:20|87632.8|87582.8|87632.8|87582.8|87633|87583|87631.7|87581.7|32
1633973010000|2021-10-11 17:23:30|87632.2|87582.2|87632.1|87582.1|87632.4|87582.4|87631.3|87581.3|28
1633973020000|2021-10-11 17:23:40|87632.2|87582.2|87631.7|87581.7|87633.2|87583.2|87628.9|87578.9|31
1633973030000|2021-10-11 17:23:50|87631.4|87581.4|87630|87580|87631.7|87581.7|87629|87579|29
1633973040000|2021-10-11 17:24:00|87629.9|87579.9|87629.5|87579.5|87630.1|87580.1|87627.8|87577.8|25
1633973050000|2021-10-11 17:24:10|87629.4|87579.4|87629.2|87579.2|87630|87580|87627.9|87577.9|34
1633973060000|2021-10-11 17:24:20|87629|87579|87625.1|87575.1|87629.8|87579.8|87623.5|87573.5|34
1633973070000|2021-10-11 17:24:30|87625.9|87575.9|87625.6|87575.6|87626.4|87576.4|87623.6|87573.6|26
1633973080000|2021-10-11 17:24:40|87625.9|87575.9|87624.4|87574.4|87626|87576|87624.2|87574.2|14
1633973090000|2021-10-11 17:24:50|87624.9|87574.9|87624.8|87574.8|87626|87576|87624.5|87574.5|21
1633973100000|2021-10-11 17:25:00|87624.9|87574.9|87626.6|87576.6|87628.2|87578.2|87623.3|87573.3|40
1633973110000|2021-10-11 17:25:10|87626.7|87576.7|87625.6|87575.6|87628.8|87578.8|87625.6|87575.6|37
1633973120000|2021-10-11 17:25:20|87625.7|87575.7|87627.8|87577.8|87628.3|87578.3|87624.9|87574.9|38
1633973130000|2021-10-11 17:25:30|87627.9|87577.9|87628.9|87578.9|87629|87579|87627.4|87577.4|35
1633973140000|2021-10-11 17:25:40|87629.6|87579.6|87631.8|87581.8|87631.9|87581.9|87628.2|87578.2|32
1633973150000|2021-10-11 17:25:50|87631.6|87581.6|87631.7|87581.7|87631.9|87581.9|87631.2|87581.2|25
1633973160000|2021-10-11 17:26:00|87631.6|87581.6|87632.5|87582.5|87633.5|87583.5|87631.5|87581.5|39
1633973170000|2021-10-11 17:26:10|87632.4|87582.4|87629.2|87579.2|87632.7|87582.7|87628.3|87578.3|37
1633973180000|2021-10-11 17:26:20|87630.3|87580.3|87629.3|87579.3|87630.6|87580.6|87628.2|87578.2|33
1633973190000|2021-10-11 17:26:30|87629.5|87579.5|87629.3|87579.3|87629.8|87579.8|87629.2|87579.2|25
1633973200000|2021-10-11 17:26:40|87629.5|87579.5|87630.1|87580.1|87631|87581|87629.5|87579.5|19
1633973210000|2021-10-11 17:26:50|87629.9|87579.9|87630.6|87580.6|87631|87581|87629.9|87579.9|31
1633973220000|2021-10-11 17:27:00|87630.8|87580.8|87629.4|87579.4|87631.6|87581.6|87629.1|87579.1|31
1633973230000|2021-10-11 17:27:10|87629.2|87579.2|87629.6|87579.6|87629.8|87579.8|87628.6|87578.6|28
1633973240000|2021-10-11 17:27:20|87629.2|87579.2|87629.2|87579.2|87630.1|87580.1|87628.7|87578.7|31
1633973250000|2021-10-11 17:27:30|87629.1|87579.1|87632.9|87582.9|87633|87583|87628.7|87578.7|20
1633973260000|2021-10-11 17:27:40|87633|87583|87632|87582|87633.1|87583.1|87631.6|87581.6|27
1633973270000|2021-10-11 17:27:50|87631.7|87581.7|87632.2|87582.2|87632.6|87582.6|87631.5|87581.5|29
1633973280000|2021-10-11 17:28:00|87632.3|87582.3|87630.7|87580.7|87632.3|87582.3|87629.2|87579.2|27
1633973290000|2021-10-11 17:28:10|87630.9|87580.9|87630.6|87580.6|87632.3|87582.3|87630.3|87580.3|30
1633973300000|2021-10-11 17:28:20|87630.7|87580.7|87631.5|87581.5|87632.3|87582.3|87630.5|87580.5|24
1633973310000|2021-10-11 17:28:30|87631.4|87581.4|87635.4|87585.4|87636.5|87586.5|87631.4|87581.4|47
1633973320000|2021-10-11 17:28:40|87634.9|87584.9|87635.3|87585.3|87635.8|87585.8|87634|87584|42
1633973330000|2021-10-11 17:28:50|87635.4|87585.4|87635.2|87585.2|87636.5|87586.5|87635|87585|27
1633973340000|2021-10-11 17:29:00|87635|87585|87637.8|87587.8|87638.1|87588.1|87634.6|87584.6|29
1633973350000|2021-10-11 17:29:10|87637.9|87587.9|87640.9|87590.9|87641.1|87591.1|87637.9|87587.9|30
1633973360000|2021-10-11 17:29:20|87641|87591|87640.2|87590.2|87641.6|87591.6|87639.3|87589.3|37
1633973370000|2021-10-11 17:29:30|87639.9|87589.9|87635.8|87585.8|87640.2|87590.2|87634.7|87584.7|42
1633973380000|2021-10-11 17:29:40|87635.7|87585.7|87639.8|87589.8|87640.1|87590.1|87634.9|87584.9|42
1633973390000|2021-10-11 17:29:50|87639.6|87589.6|87640.4|87590.4|87640.7|87590.7|87638.9|87588.9|29
1633973400000|2021-10-11 17:30:00|87640.2|87590.2|87637.2|87587.2|87641.1|87591.1|87637.1|87587.1|24
1633973410000|2021-10-11 17:30:10|87637.1|87587.1|87639.4|87589.4|87639.4|87589.4|87637.1|87587.1|27
1633973420000|2021-10-11 17:30:20|87640|87590|87639.2|87589.2|87640.6|87590.6|87639.2|87589.2|27
1633973430000|2021-10-11 17:30:30|87639.6|87589.6|87640.8|87590.8|87641|87591|87639.6|87589.6|21
1633973440000|2021-10-11 17:30:40|87640.4|87590.4|87641.8|87591.8|87642.3|87592.3|87640.4|87590.4|25
1633973450000|2021-10-11 17:30:50|87641.9|87591.9|87641.9|87591.9|87643.4|87593.4|87641.4|87591.4|35
1633973460000|2021-10-11 17:31:00|87641.7|87591.7|87639.1|87589.1|87642.8|87592.8|87637.8|87587.8|37
1633973470000|2021-10-11 17:31:10|87639.3|87589.3|87639.7|87589.7|87640.1|87590.1|87639|87589|28
1633973480000|2021-10-11 17:31:20|87640|87590|87639.1|87589.1|87640.1|87590.1|87638.5|87588.5|26
1633973490000|2021-10-11 17:31:30|87639.2|87589.2|87640.1|87590.1|87640.8|87590.8|87639|87589|28
1633973500000|2021-10-11 17:31:40|87640|87590|87640|87590|87640.7|87590.7|87639.7|87589.7|28
1633973510000|2021-10-11 17:31:50|87640.3|87590.3|87641.2|87591.2|87641.2|87591.2|87639.6|87589.6|20
1633973520000|2021-10-11 17:32:00|87641.8|87591.8|87641|87591|87641.8|87591.8|87638.9|87588.9|39
1633973530000|2021-10-11 17:32:10|87640.7|87590.7|87639.2|87589.2|87641.2|87591.2|87639|87589|22
1633973540000|2021-10-11 17:32:20|87639.4|87589.4|87639.3|87589.3|87639.8|87589.8|87638.8|87588.8|23
1633973550000|2021-10-11 17:32:30|87639.9|87589.9|87639|87589|87640.1|87590.1|87638.9|87588.9|19
1633973560000|2021-10-11 17:32:40|87638.9|87588.9|87635.3|87585.3|87639.9|87589.9|87632.5|87582.5|33
1633973570000|2021-10-11 17:32:50|87635.2|87585.2|87635.1|87585.1|87636.8|87586.8|87635.1|87585.1|20
1633973580000|2021-10-11 17:33:00|87635.2|87585.2|87633.8|87583.8|87636.2|87586.2|87633.7|87583.7|31
1633973590000|2021-10-11 17:33:10|87633.6|87583.6|87634.3|87584.3|87634.9|87584.9|87633.5|87583.5|24
1633973600000|2021-10-11 17:33:20|87633.6|87583.6|87633.3|87583.3|87634.8|87584.8|87633.3|87583.3|26
1633973610000|2021-10-11 17:33:30|87633.6|87583.6|87633.2|87583.2|87634|87584|87632.7|87582.7|23
1633973620000|2021-10-11 17:33:40|87633.1|87583.1|87632|87582|87633.1|87583.1|87632|87582|23
1633973630000|2021-10-11 17:33:50|87632.4|87582.4|87633.2|87583.2|87633.7|87583.7|87632.1|87582.1|27
1633973640000|2021-10-11 17:34:00|87633.3|87583.3|87634.5|87584.5|87634.7|87584.7|87632.9|87582.9|22
1633973650000|2021-10-11 17:34:10|87634.7|87584.7|87635.1|87585.1|87635.7|87585.7|87634.1|87584.1|16
1633973660000|2021-10-11 17:34:20|87635.3|87585.3|87636.4|87586.4|87636.9|87586.9|87635.3|87585.3|21
1633973670000|2021-10-11 17:34:30|87636.2|87586.2|87636.6|87586.6|87636.7|87586.7|87636.2|87586.2|15
1633973680000|2021-10-11 17:34:40|87636.9|87586.9|87636.7|87586.7|87638.6|87588.6|87636.7|87586.7|32
1633973690000|2021-10-11 17:34:50|87636.8|87586.8|87636.5|87586.5|87636.9|87586.9|87636.3|87586.3|18
1633973700000|2021-10-11 17:35:00|87636.4|87586.4|87636|87586|87636.9|87586.9|87635.7|87585.7|28
1633973710000|2021-10-11 17:35:10|87635.9|87585.9|87635.7|87585.7|87636|87586|87634.7|87584.7|22
1633973720000|2021-10-11 17:35:20|87635.6|87585.6|87633.8|87583.8|87636.1|87586.1|87633.1|87583.1|30
1633973730000|2021-10-11 17:35:30|87633.5|87583.5|87635.9|87585.9|87636.3|87586.3|87633.5|87583.5|26
1633973740000|2021-10-11 17:35:40|87636.1|87586.1|87635.5|87585.5|87636.1|87586.1|87633.7|87583.7|22
1633973750000|2021-10-11 17:35:50|87635.6|87585.6|87635.3|87585.3|87635.7|87585.7|87634.6|87584.6|23
1633973760000|2021-10-11 17:36:00|87635|87585|87634|87584|87635|87585|87633.8|87583.8|12
1633973770000|2021-10-11 17:36:10|87633.8|87583.8|87633.3|87583.3|87635.6|87585.6|87632.6|87582.6|31
1633973780000|2021-10-11 17:36:20|87633.4|87583.4|87633.1|87583.1|87633.6|87583.6|87632.1|87582.1|27
1633973790000|2021-10-11 17:36:30|87633.2|87583.2|87633.1|87583.1|87633.5|87583.5|87631.8|87581.8|27
1633973800000|2021-10-11 17:36:40|87633.2|87583.2|87628.1|87578.1|87633.5|87583.5|87627|87577|38
1633973810000|2021-10-11 17:36:50|87627.5|87577.5|87628.3|87578.3|87629.3|87579.3|87627.1|87577.1|27
1633973820000|2021-10-11 17:37:00|87628.6|87578.6|87628.7|87578.7|87630.6|87580.6|87627.9|87577.9|25
1633973830000|2021-10-11 17:37:10|87628.6|87578.6|87625.3|87575.3|87629.8|87579.8|87624.8|87574.8|40
1633973840000|2021-10-11 17:37:20|87625.5|87575.5|87624.3|87574.3|87626.4|87576.4|87623.1|87573.1|27
1633973850000|2021-10-11 17:37:30|87624.1|87574.1|87623.1|87573.1|87624.6|87574.6|87623.1|87573.1|26
1633973860000|2021-10-11 17:37:40|87623.2|87573.2|87623.6|87573.6|87624.7|87574.7|87622.8|87572.8|26
1633973870000|2021-10-11 17:37:50|87623.4|87573.4|87623|87573|87624|87574|87622.6|87572.6|23
1633973880000|2021-10-11 17:38:00|87622.9|87572.9|87622.6|87572.6|87623.2|87573.2|87622.6|87572.6|19
1633973890000|2021-10-11 17:38:10|87622.9|87572.9|87623.6|87573.6|87623.9|87573.9|87620.6|87570.6|27
1633973900000|2021-10-11 17:38:20|87623.5|87573.5|87624.3|87574.3|87624.6|87574.6|87623.5|87573.5|17
1633973910000|2021-10-11 17:38:30|87624.2|87574.2|87626.9|87576.9|87627.4|87577.4|87624.2|87574.2|32
1633973920000|2021-10-11 17:38:40|87627|87577|87627|87577|87627.3|87577.3|87626.3|87576.3|22
1633973930000|2021-10-11 17:38:50|87627.1|87577.1|87625.1|87575.1|87627.1|87577.1|87623.9|87573.9|22
1633973940000|2021-10-11 17:39:00|87625.6|87575.6|87627.1|87577.1|87627.2|87577.2|87625.3|87575.3|20
1633973950000|2021-10-11 17:39:10|87626.9|87576.9|87625.7|87575.7|87627.2|87577.2|87625.6|87575.6|25
1633973960000|2021-10-11 17:39:20|87625.8|87575.8|87627|87577|87627|87577|87624.7|87574.7|24
1633973970000|2021-10-11 17:39:30|87626.8|87576.8|87626.6|87576.6|87627.5|87577.5|87625.2|87575.2|29
1633973980000|2021-10-11 17:39:40|87626.4|87576.4|87628.4|87578.4|87628.8|87578.8|87625.4|87575.4|35
1633973990000|2021-10-11 17:39:50|87628.5|87578.5|87628.4|87578.4|87628.7|87578.7|87627.5|87577.5|23
1633974000000|2021-10-11 17:40:00|87628.5|87578.5|87627.5|87577.5|87628.5|87578.5|87627.5|87577.5|28
1633974010000|2021-10-11 17:40:10|87627.4|87577.4|87628|87578|87628.9|87578.9|87625.8|87575.8|32
1633974020000|2021-10-11 17:40:20|87627.1|87577.1|87630.3|87580.3|87631.1|87581.1|87626.4|87576.4|26
1633974030000|2021-10-11 17:40:30|87630.2|87580.2|87630.1|87580.1|87631|87581|87628.8|87578.8|29
1633974040000|2021-10-11 17:40:40|87630.2|87580.2|87629|87579|87630.6|87580.6|87628.9|87578.9|27
1633974050000|2021-10-11 17:40:50|87629.5|87579.5|87629.3|87579.3|87630.6|87580.6|87626.8|87576.8|31
1633974060000|2021-10-11 17:41:00|87629.2|87579.2|87628.9|87578.9|87629.4|87579.4|87627.2|87577.2|27
1633974070000|2021-10-11 17:41:10|87629.3|87579.3|87629.7|87579.7|87629.8|87579.8|87629.3|87579.3|22
1633974080000|2021-10-11 17:41:20|87629.6|87579.6|87628.9|87578.9|87629.6|87579.6|87628|87578|20
1633974090000|2021-10-11 17:41:30|87628.7|87578.7|87625.5|87575.5|87629.9|87579.9|87625.5|87575.5|33
1633974100000|2021-10-11 17:41:40|87626.5|87576.5|87623.7|87573.7|87626.5|87576.5|87622.5|87572.5|30
1633974110000|2021-10-11 17:41:50|87623|87573|87626.5|87576.5|87626.7|87576.7|87623|87573|24
1633974120000|2021-10-11 17:42:00|87625.8|87575.8|87623.7|87573.7|87625.8|87575.8|87623.7|87573.7|23
1633974130000|2021-10-11 17:42:10|87624.5|87574.5|87626.7|87576.7|87627|87577|87623.9|87573.9|34
1633974140000|2021-10-11 17:42:20|87625.9|87575.9|87624.5|87574.5|87626.5|87576.5|87624|87574|23
1633974150000|2021-10-11 17:42:30|87623.8|87573.8|87625|87575|87626|87576|87623.8|87573.8|30
1633974160000|2021-10-11 17:42:40|87625.1|87575.1|87625|87575|87625.3|87575.3|87624.3|87574.3|23
1633974170000|2021-10-11 17:42:50|87624.9|87574.9|87624.9|87574.9|87625.6|87575.6|87624.1|87574.1|19
1633974180000|2021-10-11 17:43:00|87624.8|87574.8|87625|87575|87627|87577|87624.7|87574.7|29
1633974190000|2021-10-11 17:43:10|87625.2|87575.2|87625.1|87575.1|87626.2|87576.2|87623.9|87573.9|34
1633974200000|2021-10-11 17:43:20|87625.2|87575.2|87625.4|87575.4|87625.9|87575.9|87624.3|87574.3|32
1633974210000|2021-10-11 17:43:30|87625.3|87575.3|87624.5|87574.5|87625.6|87575.6|87623.5|87573.5|21
1633974220000|2021-10-11 17:43:40|87624.7|87574.7|87626|87576|87626.7|87576.7|87624.6|87574.6|28
1633974230000|2021-10-11 17:43:50|87626.1|87576.1|87628.7|87578.7|87628.8|87578.8|87626.1|87576.1|28
1633974240000|2021-10-11 17:44:00|87628.2|87578.2|87628.2|87578.2|87629|87579|87627.1|87577.1|28
1633974250000|2021-10-11 17:44:10|87628|87578|87625.1|87575.1|87628.2|87578.2|87623.8|87573.8|26
1633974260000|2021-10-11 17:44:20|87625.8|87575.8|87626.6|87576.6|87628.1|87578.1|87625.8|87575.8|19
1633974270000|2021-10-11 17:44:30|87627.6|87577.6|87627.7|87577.7|87627.7|87577.7|87624.9|87574.9|27
1633974280000|2021-10-11 17:44:40|87627.5|87577.5|87624.9|87574.9|87628.8|87578.8|87624.8|87574.8|29
1633974290000|2021-10-11 17:44:50|87625.1|87575.1|87623.3|87573.3|87625.1|87575.1|87622.3|87572.3|17
1633974300000|2021-10-11 17:45:00|87623.4|87573.4|87628.1|87578.1|87628.6|87578.6|87622.4|87572.4|46
1633974310000|2021-10-11 17:45:10|87628.5|87578.5|87629|87579|87629.5|87579.5|87628|87578|31
1633974320000|2021-10-11 17:45:20|87629.1|87579.1|87630.9|87580.9|87631.4|87581.4|87624.4|87574.4|48
1633974330000|2021-10-11 17:45:30|87632|87582|87633.9|87583.9|87636.3|87586.3|87629.9|87579.9|48
1633974340000|2021-10-11 17:45:40|87634.3|87584.3|87632.9|87582.9|87634.6|87584.6|87631.2|87581.2|33
1633974350000|2021-10-11 17:45:50|87632.5|87582.5|87634.9|87584.9|87635.1|87585.1|87632.2|87582.2|27
1633974360000|2021-10-11 17:46:00|87635.1|87585.1|87636.4|87586.4|87637.4|87587.4|87634.4|87584.4|45
1633974370000|2021-10-11 17:46:10|87636.6|87586.6|87638.4|87588.4|87639|87589|87636.5|87586.5|43
1633974380000|2021-10-11 17:46:20|87638.3|87588.3|87637.6|87587.6|87638.9|87588.9|87637.2|87587.2|27
1633974390000|2021-10-11 17:46:30|87637.5|87587.5|87637.8|87587.8|87638.7|87588.7|87637.5|87587.5|28
1633974400000|2021-10-11 17:46:40|87638.1|87588.1|87639.5|87589.5|87640.2|87590.2|87637.6|87587.6|28
1633974410000|2021-10-11 17:46:50|87639.9|87589.9|87640.4|87590.4|87640.4|87590.4|87638|87588|28
1633974420000|2021-10-11 17:47:00|87639.5|87589.5|87638.3|87588.3|87640.7|87590.7|87637.4|87587.4|26
1633974430000|2021-10-11 17:47:10|87638.2|87588.2|87638.9|87588.9|87639.3|87589.3|87638.1|87588.1|27
1633974440000|2021-10-11 17:47:20|87638.7|87588.7|87641.4|87591.4|87641.4|87591.4|87638.3|87588.3|37
1633974450000|2021-10-11 17:47:30|87640.7|87590.7|87641.8|87591.8|87642|87592|87640.2|87590.2|28
1633974460000|2021-10-11 17:47:40|87641.7|87591.7|87639.3|87589.3|87642.1|87592.1|87638.1|87588.1|33
1633974470000|2021-10-11 17:47:50|87639.2|87589.2|87640.7|87590.7|87641.6|87591.6|87638.6|87588.6|36
1633974480000|2021-10-11 17:48:00|87640.8|87590.8|87645.2|87595.2|87645.2|87595.2|87640.7|87590.7|39
1633974490000|2021-10-11 17:48:10|87645|87595|87647.8|87597.8|87648.4|87598.4|87644.7|87594.7|45
1633974500000|2021-10-11 17:48:20|87648.2|87598.2|87647.8|87597.8|87648.5|87598.5|87647.1|87597.1|32
1633974510000|2021-10-11 17:48:30|87648|87598|87647.9|87597.9|87648.3|87598.3|87646.4|87596.4|34
1633974520000|2021-10-11 17:48:40|87647.8|87597.8|87651.2|87601.2|87652.4|87602.4|87647.8|87597.8|35
1633974530000|2021-10-11 17:48:50|87652.4|87602.4|87650.6|87600.6|87652.4|87602.4|87648.8|87598.8|34
1633974540000|2021-10-11 17:49:00|87650.7|87600.7|87647.1|87597.1|87650.9|87600.9|87647.1|87597.1|42
1633974550000|2021-10-11 17:49:10|87647.2|87597.2|87645.8|87595.8|87649.6|87599.6|87645.8|87595.8|36
1633974560000|2021-10-11 17:49:20|87645.5|87595.5|87644.3|87594.3|87645.5|87595.5|87643.1|87593.1|35
1633974570000|2021-10-11 17:49:30|87644.4|87594.4|87644.5|87594.5|87646|87596|87644.4|87594.4|22
1633974580000|2021-10-11 17:49:40|87644.4|87594.4|87643.6|87593.6|87645.2|87595.2|87642.8|87592.8|32
1633974590000|2021-10-11 17:49:50|87643.7|87593.7|87645|87595|87645|87595|87643.4|87593.4|30
1633974600000|2021-10-11 17:50:00|87644.8|87594.8|87646.1|87596.1|87646.5|87596.5|87644.5|87594.5|34
1633974610000|2021-10-11 17:50:10|87645.8|87595.8|87648.6|87598.6|87650|87600|87645.8|87595.8|38
1633974620000|2021-10-11 17:50:20|87648.9|87598.9|87648.5|87598.5|87649.4|87599.4|87648.4|87598.4|26
1633974630000|2021-10-11 17:50:30|87648.4|87598.4|87648.5|87598.5|87649.6|87599.6|87648.3|87598.3|27
1633974640000|2021-10-11 17:50:40|87648.7|87598.7|87649.5|87599.5|87651.2|87601.2|87648.7|87598.7|36
1633974650000|2021-10-11 17:50:50|87649.9|87599.9|87648.5|87598.5|87649.9|87599.9|87647.3|87597.3|33
1633974660000|2021-10-11 17:51:00|87648.8|87598.8|87647.6|87597.6|87649.2|87599.2|87647.6|87597.6|24
1633974670000|2021-10-11 17:51:10|87648.2|87598.2|87648.7|87598.7|87649.2|87599.2|87648.2|87598.2|22
1633974680000|2021-10-11 17:51:20|87648.5|87598.5|87649.5|87599.5|87649.7|87599.7|87648.2|87598.2|26
1633974690000|2021-10-11 17:51:30|87649.4|87599.4|87649.4|87599.4|87650.8|87600.8|87648.3|87598.3|27
1633974700000|2021-10-11 17:51:40|87649|87599|87648.9|87598.9|87649.7|87599.7|87647.3|87597.3|36
1633974710000|2021-10-11 17:51:50|87649.7|87599.7|87649.4|87599.4|87649.9|87599.9|87648.2|87598.2|19
1633974720000|2021-10-11 17:52:00|87649.6|87599.6|87652.8|87602.8|87653.9|87603.9|87649.5|87599.5|32
1633974730000|2021-10-11 17:52:10|87652.9|87602.9|87652.4|87602.4|87654.2|87604.2|87652.1|87602.1|34
1633974740000|2021-10-11 17:52:20|87652.5|87602.5|87651.6|87601.6|87653.5|87603.5|87651.6|87601.6|26
1633974750000|2021-10-11 17:52:30|87651.4|87601.4|87653.1|87603.1|87653.2|87603.2|87649.4|87599.4|48
1633974760000|2021-10-11 17:52:40|87652.9|87602.9|87649.4|87599.4|87653.3|87603.3|87649.4|87599.4|32
1633974770000|2021-10-11 17:52:50|87650.5|87600.5|87651|87601|87651.3|87601.3|87650|87600|36
1633974780000|2021-10-11 17:53:00|87650.9|87600.9|87651.1|87601.1|87651.1|87601.1|87650.3|87600.3|18
1633974790000|2021-10-11 17:53:10|87651|87601|87651.8|87601.8|87651.9|87601.9|87650.2|87600.2|23
1633974800000|2021-10-11 17:53:20|87651.9|87601.9|87652|87602|87653.1|87603.1|87651.1|87601.1|41
1633974810000|2021-10-11 17:53:30|87651.7|87601.7|87651.5|87601.5|87654.2|87604.2|87651.5|87601.5|36
1633974820000|2021-10-11 17:53:40|87652|87602|87652.1|87602.1|87652.3|87602.3|87650.9|87600.9|28
1633974830000|2021-10-11 17:53:50|87652.2|87602.2|87651.4|87601.4|87652.3|87602.3|87650.1|87600.1|34
1633974840000|2021-10-11 17:54:00|87651.3|87601.3|87652.5|87602.5|87653.9|87603.9|87650.8|87600.8|32
1633974850000|2021-10-11 17:54:10|87652.8|87602.8|87652.2|87602.2|87654.9|87604.9|87650.7|87600.7|30
1633974860000|2021-10-11 17:54:20|87652|87602|87651.5|87601.5|87653.7|87603.7|87651.5|87601.5|28
1633974870000|2021-10-11 17:54:30|87652.3|87602.3|87652.4|87602.4|87652.7|87602.7|87651.4|87601.4|32
1633974880000|2021-10-11 17:54:40|87652.3|87602.3|87653|87603|87653.4|87603.4|87651.2|87601.2|19
1633974890000|2021-10-11 17:54:50|87653.8|87603.8|87652.1|87602.1|87653.9|87603.9|87652.1|87602.1|11
1633974900000|2021-10-11 17:55:00|87652.7|87602.7|87653.6|87603.6|87654.4|87604.4|87651.5|87601.5|29
1633974910000|2021-10-11 17:55:10|87653.9|87603.9|87655.6|87605.6|87656.5|87606.5|87652.7|87602.7|35
1633974920000|2021-10-11 17:55:20|87656.5|87606.5|87653.9|87603.9|87656.5|87606.5|87653.8|87603.8|40
1633974930000|2021-10-11 17:55:30|87654|87604|87654.2|87604.2|87654.8|87604.8|87653.4|87603.4|28
1633974940000|2021-10-11 17:55:40|87654.3|87604.3|87655.3|87605.3|87655.3|87605.3|87653.9|87603.9|15
1633974950000|2021-10-11 17:55:50|87655.5|87605.5|87657.1|87607.1|87658.2|87608.2|87655|87605|31
1633974960000|2021-10-11 17:56:00|87657.2|87607.2|87657.4|87607.4|87658.5|87608.5|87654.8|87604.8|40
1633974970000|2021-10-11 17:56:10|87657.2|87607.2|87656.9|87606.9|87657.8|87607.8|87656.7|87606.7|37
1633974980000|2021-10-11 17:56:20|87656.7|87606.7|87654.4|87604.4|87656.7|87606.7|87654.4|87604.4|37
1633974990000|2021-10-11 17:56:30|87653.7|87603.7|87656|87606|87656|87606|87653.7|87603.7|26
1633975000000|2021-10-11 17:56:40|87656.1|87606.1|87657|87607|87657.6|87607.6|87655.3|87605.3|29
1633975010000|2021-10-11 17:56:50|87656.6|87606.6|87657|87607|87658.8|87618.6|87642.4|87605.1|37
1633975020000|2021-10-11 17:57:00|87657.8|87607.8|87657.6|87607.6|87658.9|87608.9|87654.6|87604.6|42
1633975030000|2021-10-11 17:57:10|87657.7|87607.7|87657.4|87607.4|87657.7|87607.7|87652.9|87602.9|32
1633975040000|2021-10-11 17:57:20|87657.3|87607.3|87658.9|87608.9|87658.9|87608.9|87656.8|87606.8|36
1633975050000|2021-10-11 17:57:30|87659|87609|87660.8|87610.8|87660.8|87610.8|87658.2|87608.2|23
1633975060000|2021-10-11 17:57:40|87661|87611|87660.8|87610.8|87662|87612|87659.3|87609.3|30
1633975070000|2021-10-11 17:57:50|87660.7|87610.7|87659.7|87609.7|87661.5|87611.5|87658|87608|32
1633975080000|2021-10-11 17:58:00|87659.8|87609.8|87659.3|87609.3|87660.1|87610.1|87658|87608|28
1633975090000|2021-10-11 17:58:10|87659.4|87609.4|87659|87609|87659.6|87609.6|87657.5|87607.5|27
1633975100000|2021-10-11 17:58:20|87659.2|87609.2|87657.2|87607.2|87660|87610|87655.9|87605.9|33
1633975110000|2021-10-11 17:58:30|87657.5|87607.5|87656.9|87606.9|87657.8|87607.8|87656|87606|29
1633975120000|2021-10-11 17:58:40|87656.7|87606.7|87657.4|87607.4|87657.6|87607.6|87655.7|87605.7|29
1633975130000|2021-10-11 17:58:50|87657.5|87607.5|87657.2|87607.2|87657.6|87607.6|87655.1|87605.1|21
1633975140000|2021-10-11 17:59:00|87657|87607|87658|87608|87659.1|87609.1|87656.5|87606.5|32
1633975150000|2021-10-11 17:59:10|87656.4|87606.4|87652.4|87602.4|87658|87608|87652.1|87602.1|55
1633975160000|2021-10-11 17:59:20|87652.5|87602.5|87654.3|87604.3|87654.3|87604.3|87651.9|87601.9|32
1633975170000|2021-10-11 17:59:30|87653.9|87603.9|87654.2|87604.2|87654.5|87604.5|87653.8|87603.8|21
1633975180000|2021-10-11 17:59:40|87654.3|87604.3|87656|87606|87657|87607|87654|87604|37
1633975190000|2021-10-11 17:59:50|87655.6|87605.6|87653.6|87603.6|87655.6|87605.6|87653.3|87603.3|30
1633975200000|2021-10-11 18:00:00|87653.4|87603.4|87655.1|87605.1|87655.3|87605.3|87653|87603|48
1633975210000|2021-10-11 18:00:10|87655.2|87605.2|87656|87606|87656.9|87606.9|87655|87605|25
1633975220000|2021-10-11 18:00:20|87656.7|87606.7|87656.8|87606.8|87657.6|87607.6|87656|87606|19
1633975230000|2021-10-11 18:00:30|87658|87608|87656.2|87606.2|87658.3|87608.3|87656.2|87606.2|21
1633975240000|2021-10-11 18:00:40|87656.7|87606.7|87656.8|87606.8|87657.5|87607.5|87656.3|87606.3|20
1633975250000|2021-10-11 18:00:50|87656.7|87606.7|87657|87607|87657.7|87607.7|87656.7|87606.7|23
1633975260000|2021-10-11 18:01:00|87656.4|87606.4|87657.6|87607.6|87658.1|87608.1|87655.5|87605.5|32
1633975270000|2021-10-11 18:01:10|87657.8|87607.8|87656.1|87606.1|87657.8|87607.8|87656.1|87606.1|25
1633975280000|2021-10-11 18:01:20|87656.4|87606.4|87655.8|87605.8|87656.9|87606.9|87655.5|87605.5|26
1633975290000|2021-10-11 18:01:30|87656|87606|87654.5|87604.5|87656.3|87606.3|87654.5|87604.5|30
1633975300000|2021-10-11 18:01:40|87654.9|87604.9|87653.7|87603.7|87655.2|87605.2|87653.7|87603.7|20
1633975310000|2021-10-11 18:01:50|87653.9|87603.9|87653.4|87603.4|87654.1|87604.1|87651.4|87601.4|36
1633975320000|2021-10-11 18:02:00|87653.5|87603.5|87653.3|87603.3|87653.8|87603.8|87652.9|87602.9|25
1633975330000|2021-10-11 18:02:10|87653.4|87603.4|87653.2|87603.2|87654.5|87604.5|87653.1|87603.1|24
1633975340000|2021-10-11 18:02:20|87653.1|87603.1|87655.3|87605.3|87655.3|87605.3|87653.1|87603.1|27
1633975350000|2021-10-11 18:02:30|87654.1|87604.1|87654.4|87604.4|87654.7|87604.7|87653.8|87603.8|30
1633975360000|2021-10-11 18:02:40|87654.3|87604.3|87655.6|87605.6|87656.6|87606.6|87653.9|87603.9|19
1633975370000|2021-10-11 18:02:50|87655.9|87605.9|87656.4|87606.4|87656.9|87606.9|87655.4|87605.4|27
1633975380000|2021-10-11 18:03:00|87656.3|87606.3|87657.8|87607.8|87658.7|87608.7|87656.3|87606.3|32
1633975390000|2021-10-11 18:03:10|87658.1|87608.1|87657.7|87607.7|87658.2|87608.2|87657.5|87607.5|19
1633975400000|2021-10-11 18:03:20|87657.4|87607.4|87656.8|87606.8|87657.8|87607.8|87656.8|87606.8|17
1633975410000|2021-10-11 18:03:30|87657.2|87607.2|87657.6|87607.6|87658.2|87608.2|87656.9|87606.9|20
1633975420000|2021-10-11 18:03:40|87657.7|87607.7|87657.5|87607.5|87658.1|87608.1|87657.5|87607.5|17
1633975430000|2021-10-11 18:03:50|87657.2|87607.2|87656.4|87606.4|87657.9|87607.9|87656.1|87606.1|29
1633975440000|2021-10-11 18:04:00|87656|87606|87655.7|87605.7|87656.7|87606.7|87654.7|87604.7|27
1633975450000|2021-10-11 18:04:10|87656|87606|87656.4|87606.4|87656.6|87606.6|87655.5|87605.5|23
1633975460000|2021-10-11 18:04:20|87656.8|87606.8|87656|87606|87656.8|87606.8|87655.4|87605.4|22
1633975470000|2021-10-11 18:04:30|87656.1|87606.1|87656.5|87606.5|87656.7|87606.7|87655.6|87605.6|25
1633975480000|2021-10-11 18:04:40|87656.3|87606.3|87657.1|87607.1|87657.1|87607.1|87655.7|87605.7|27
1633975490000|2021-10-11 18:04:50|87657.2|87607.2|87656.8|87606.8|87657.3|87607.3|87656|87606|24
1633975500000|2021-10-11 18:05:00|87656.9|87606.9|87659.1|87609.1|87659.2|87609.2|87656.9|87606.9|25
1633975510000|2021-10-11 18:05:10|87658.9|87608.9|87656|87606|87659.5|87609.5|87656|87606|24
1633975520000|2021-10-11 18:05:20|87655.9|87605.9|87658.7|87608.7|87658.7|87608.7|87655.8|87605.8|22
1633975530000|2021-10-11 18:05:30|87658.8|87608.8|87657.1|87607.1|87659.3|87609.3|87656.6|87606.6|29
1633975540000|2021-10-11 18:05:40|87656.7|87606.7|87659.1|87609.1|87659.1|87609.1|87656.7|87606.7|16
1633975550000|2021-10-11 18:05:50|87659|87609|87659.4|87609.4|87659.9|87609.9|87657.2|87607.2|23
1633975560000|2021-10-11 18:06:00|87659.5|87609.5|87658.9|87608.9|87660.3|87610.3|87657.7|87607.7|24
1633975570000|2021-10-11 18:06:10|87659.1|87609.1|87655.3|87605.3|87659.5|87609.5|87655.2|87605.2|36
1633975580000|2021-10-11 18:06:20|87655.6|87605.6|87655.9|87605.9|87656.1|87606.1|87655.1|87605.1|22
1633975590000|2021-10-11 18:06:30|87655.8|87605.8|87656.8|87606.8|87656.9|87606.9|87655.4|87605.4|21
1633975600000|2021-10-11 18:06:40|87656.6|87606.6|87659.6|87609.6|87659.6|87609.6|87655.8|87605.8|27
1633975610000|2021-10-11 18:06:50|87659|87609|87659.7|87609.7|87660.3|87610.3|87658.8|87608.8|22
1633975620000|2021-10-11 18:07:00|87659.8|87609.8|87659.6|87609.6|87660.2|87610.2|87658.6|87608.6|25
1633975630000|2021-10-11 18:07:10|87659.5|87609.5|87656.5|87606.5|87659.6|87609.6|87656.5|87606.5|23
1633975640000|2021-10-11 18:07:20|87656.4|87606.4|87656.5|87606.5|87657|87607|87655.9|87605.9|20
1633975650000|2021-10-11 18:07:30|87656.7|87606.7|87656.2|87606.2|87656.8|87606.8|87655.4|87605.4|21
1633975660000|2021-10-11 18:07:40|87655.6|87605.6|87656.2|87606.2|87656.3|87606.3|87655.4|87605.4|15
1633975670000|2021-10-11 18:07:50|87656.1|87606.1|87656.2|87606.2|87656.2|87606.2|87655.6|87605.6|13
1633975680000|2021-10-11 18:08:00|87656.4|87606.4|87659|87609|87659.2|87609.2|87656.2|87606.2|27
1633975690000|2021-10-11 18:08:10|87659.2|87609.2|87658.2|87608.2|87659.5|87609.5|87657.9|87607.9|26
1633975700000|2021-10-11 18:08:20|87658.7|87608.7|87658.6|87608.6|87658.8|87608.8|87657.9|87607.9|17
1633975710000|2021-10-11 18:08:30|87658.1|87608.1|87657.5|87607.5|87659|87609|87657.5|87607.5|19
1633975720000|2021-10-11 18:08:40|87657.6|87607.6|87657.6|87607.6|87658.4|87608.4|87657|87607|17
1633975730000|2021-10-11 18:08:50|87657.5|87607.5|87657.9|87607.9|87658.2|87608.2|87656.8|87606.8|17
1633975740000|2021-10-11 18:09:00|87658|87608|87658.7|87608.7|87658.9|87608.9|87658|87608|29
1633975750000|2021-10-11 18:09:10|87658.8|87608.8|87660.1|87610.1|87660.3|87610.3|87658.6|87608.6|14
1633975760000|2021-10-11 18:09:20|87660|87610|87659.3|87609.3|87660.2|87610.2|87659.2|87609.2|19
1633975770000|2021-10-11 18:09:30|87658.8|87608.8|87660.2|87610.2|87661.1|87611.1|87658.2|87608.2|19
1633975780000|2021-10-11 18:09:40|87660.1|87610.1|87663|87613|87663.8|87613.8|87660.1|87610.1|23
1633975790000|2021-10-11 18:09:50|87662.8|87612.8|87660.4|87610.4|87663.9|87613.9|87660.4|87610.4|22
1633975800000|2021-10-11 18:10:00|87660.2|87610.2|87661.5|87611.5|87662.1|87612.1|87660|87610|21
1633975810000|2021-10-11 18:10:10|87661.7|87611.7|87659.5|87609.5|87661.7|87611.7|87659.5|87609.5|23
1633975820000|2021-10-11 18:10:20|87659|87609|87656.6|87606.6|87659.4|87609.4|87656.2|87606.2|28
1633975830000|2021-10-11 18:10:30|87656.7|87606.7|87656.5|87606.5|87656.8|87606.8|87656.1|87606.1|10
1633975840000|2021-10-11 18:10:40|87656.2|87606.2|87655.3|87605.3|87656.3|87606.3|87655.1|87605.1|23
1633975850000|2021-10-11 18:10:50|87655.6|87605.6|87655.6|87605.6|87655.8|87605.8|87655.1|87605.1|17
1633975860000|2021-10-11 18:11:00|87655.4|87605.4|87656|87606|87656.1|87606.1|87655.3|87605.3|17
1633975870000|2021-10-11 18:11:10|87655.9|87605.9|87655.1|87605.1|87656|87606|87655|87605|18
1633975880000|2021-10-11 18:11:20|87655.7|87605.7|87656.1|87606.1|87656.7|87606.7|87655.7|87605.7|16
1633975890000|2021-10-11 18:11:30|87655.8|87605.8|87655.9|87605.9|87655.9|87605.9|87655.1|87605.1|15
1633975900000|2021-10-11 18:11:40|87655.3|87605.3|87656.1|87606.1|87656.2|87606.2|87654.8|87604.8|14
1633975910000|2021-10-11 18:11:50|87655.9|87605.9|87656.1|87606.1|87656.3|87606.3|87654.6|87604.6|21
1633975920000|2021-10-11 18:12:00|87656.3|87606.3|87657|87607|87657.4|87607.4|87655.6|87605.6|19
1633975930000|2021-10-11 18:12:10|87656.1|87606.1|87658.1|87608.1|87658.5|87608.5|87656.1|87606.1|27
1633975940000|2021-10-11 18:12:20|87658|87608|87656.7|87606.7|87658.1|87608.1|87656.2|87606.2|18
1633975950000|2021-10-11 18:12:30|87656.5|87606.5|87656.5|87606.5|87656.8|87606.8|87656.1|87606.1|14
1633975960000|2021-10-11 18:12:40|87655.9|87605.9|87657.1|87607.1|87658.1|87608.1|87655.9|87605.9|17
1633975970000|2021-10-11 18:12:50|87657|87607|87656.9|87606.9|87657.4|87607.4|87656.6|87606.6|18
1633975980000|2021-10-11 18:13:00|87655.3|87605.3|87657.7|87607.7|87657.8|87607.8|87655.3|87605.3|26
1633975990000|2021-10-11 18:13:10|87657.6|87607.6|87658.3|87608.3|87658.8|87608.8|87657.6|87607.6|19
1633976000000|2021-10-11 18:13:20|87658|87608|87658.2|87608.2|87658.7|87608.7|87657.9|87607.9|18
1633976010000|2021-10-11 18:13:30|87657.9|87607.9|87656.9|87606.9|87658.4|87608.4|87655.4|87605.4|31
1633976020000|2021-10-11 18:13:40|87656.5|87606.5|87657.3|87607.3|87657.7|87607.7|87656.3|87606.3|15
1633976030000|2021-10-11 18:13:50|87657.5|87607.5|87656.2|87606.2|87658|87608|87655.5|87605.5|25
1633976040000|2021-10-11 18:14:00|87656.6|87606.6|87656.6|87606.6|87657.2|87607.2|87656|87606|19
1633976050000|2021-10-11 18:14:10|87657.1|87607.1|87656.6|87606.6|87657.3|87607.3|87656.4|87606.4|7
1633976060000|2021-10-11 18:14:20|87656.7|87606.7|87657|87607|87657.8|87607.8|87656.4|87606.4|19
1633976070000|2021-10-11 18:14:30|87657.1|87607.1|87658.8|87608.8|87659.6|87609.6|87656.6|87606.6|21
1633976080000|2021-10-11 18:14:40|87659|87609|87658.9|87608.9|87659.1|87609.1|87657.5|87607.5|26
1633976090000|2021-10-11 18:14:50|87658.5|87608.5|87657.8|87607.8|87658.6|87608.6|87656.8|87606.8|21
1633976100000|2021-10-11 18:15:00|87658.1|87608.1|87657.7|87607.7|87658.1|87608.1|87657.1|87607.1|17
1633976110000|2021-10-11 18:15:10|87657.6|87607.6|87656.6|87606.6|87657.8|87607.8|87656.3|87606.3|14
1633976120000|2021-10-11 18:15:20|87656.4|87606.4|87656.1|87606.1|87657.4|87607.4|87656.1|87606.1|24
1633976130000|2021-10-11 18:15:30|87655.8|87605.8|87655.6|87605.6|87655.8|87605.8|87654.9|87604.9|18
1633976140000|2021-10-11 18:15:40|87655.3|87605.3|87655.5|87605.5|87656.1|87606.1|87655.1|87605.1|19
1633976150000|2021-10-11 18:15:50|87655.2|87605.2|87655.1|87605.1|87655.4|87605.4|87654.9|87604.9|16
1633976160000|2021-10-11 18:16:00|87655.2|87605.2|87654.5|87604.5|87656.2|87606.2|87653|87603|27
1633976170000|2021-10-11 18:16:10|87654.4|87604.4|87655.1|87605.1|87655.8|87605.8|87654.4|87604.4|29
1633976180000|2021-10-11 18:16:20|87654.8|87604.8|87654.8|87604.8|87655.2|87605.2|87654.2|87604.2|31
1633976190000|2021-10-11 18:16:30|87654.9|87604.9|87654.8|87604.8|87655|87605|87653.9|87603.9|21
1633976200000|2021-10-11 18:16:40|87654.5|87604.5|87654.5|87604.5|87654.9|87604.9|87654.1|87604.1|27
1633976210000|2021-10-11 18:16:50|87654.1|87604.1|87654.2|87604.2|87654.7|87604.7|87653.9|87603.9|10
1633976220000|2021-10-11 18:17:00|87654.1|87604.1|87655.1|87605.1|87655.4|87605.4|87654|87604|13
1633976230000|2021-10-11 18:17:10|87655|87605|87655|87605|87655.5|87605.5|87654.7|87604.7|19
1633976240000|2021-10-11 18:17:20|87655.4|87605.4|87655.4|87605.4|87656.4|87606.4|87654.8|87604.8|31
1633976250000|2021-10-11 18:17:30|87656|87606|87655.5|87605.5|87656.5|87606.5|87654.8|87604.8|28
1633976260000|2021-10-11 18:17:40|87655.1|87605.1|87653.3|87603.3|87655.4|87605.4|87653|87603|25
1633976270000|2021-10-11 18:17:50|87652.9|87602.9|87653.1|87603.1|87653.1|87603.1|87652.9|87602.9|5
1633976280000|2021-10-11 18:18:00|87653.4|87603.4|87654.2|87604.2|87654.2|87604.2|87653|87603|21
1633976290000|2021-10-11 18:18:10|87654|87604|87653.6|87603.6|87654.4|87604.4|87653.4|87603.4|22
1633976300000|2021-10-11 18:18:20|87653.8|87603.8|87653.3|87603.3|87654.2|87604.2|87653.3|87603.3|17
1633976310000|2021-10-11 18:18:30|87653.2|87603.2|87657.2|87607.2|87657.4|87607.4|87653.1|87603.1|35
1633976320000|2021-10-11 18:18:40|87657.1|87607.1|87657.6|87607.6|87657.9|87607.9|87656.5|87606.5|21
1633976330000|2021-10-11 18:18:50|87657.8|87607.8|87656.3|87606.3|87657.8|87607.8|87656.3|87606.3|15
1633976340000|2021-10-11 18:19:00|87656.5|87606.5|87657.3|87607.3|87658.6|87608.6|87656.4|87606.4|36
1633976350000|2021-10-11 18:19:10|87658.4|87608.4|87656.6|87606.6|87658.8|87608.8|87656.6|87606.6|18
1633976360000|2021-10-11 18:19:20|87656.9|87606.9|87658.5|87608.5|87659|87609|87656.9|87606.9|26
1633976370000|2021-10-11 18:19:30|87658.3|87608.3|87659.3|87609.3|87659.6|87609.6|87658.2|87608.2|24
1633976380000|2021-10-11 18:19:40|87659.4|87609.4|87658.6|87608.6|87659.4|87609.4|87658.6|87608.6|12
1633976390000|2021-10-11 18:19:50|87658.8|87608.8|87659.3|87609.3|87659.3|87609.3|87657.5|87607.5|33
1633976400000|2021-10-11 18:20:00|87658.6|87608.6|87657.8|87607.8|87658.8|87608.8|87657.1|87607.1|25
1633976410000|2021-10-11 18:20:10|87658.1|87608.1|87658.6|87608.6|87658.6|87608.6|87656.1|87606.1|26
1633976420000|2021-10-11 18:20:20|87658.3|87608.3|87657.7|87607.7|87658.7|87608.7|87657.5|87607.5|39
1633976430000|2021-10-11 18:20:30|87657.5|87607.5|87660.5|87610.5|87660.5|87610.5|87657.3|87607.3|27
1633976440000|2021-10-11 18:20:40|87660.7|87610.7|87661.8|87611.8|87661.9|87611.9|87660.5|87610.5|21
1633976450000|2021-10-11 18:20:50|87661.6|87611.6|87661.9|87611.9|87663.2|87613.2|87661.6|87611.6|16
1633976460000|2021-10-11 18:21:00|87662|87612|87662.1|87612.1|87662.7|87612.7|87661.8|87611.8|20
1633976470000|2021-10-11 18:21:10|87662|87612|87662.1|87612.1|87662.5|87612.5|87661.4|87611.4|23
1633976480000|2021-10-11 18:21:20|87662.2|87612.2|87662.4|87612.4|87662.9|87612.9|87661.7|87611.7|29
1633976490000|2021-10-11 18:21:30|87662.3|87612.3|87661.4|87611.4|87662.3|87612.3|87660.1|87610.1|26
1633976500000|2021-10-11 18:21:40|87661.3|87611.3|87661.7|87611.7|87661.9|87611.9|87661.3|87611.3|12
1633976510000|2021-10-11 18:21:50|87661.8|87611.8|87661.2|87611.2|87662|87612|87660.7|87610.7|26
1633976520000|2021-10-11 18:22:00|87661.3|87611.3|87663.8|87613.8|87663.8|87613.8|87661.3|87611.3|28
1633976530000|2021-10-11 18:22:10|87664|87614|87663.7|87613.7|87664.7|87614.7|87663.3|87613.3|18
1633976540000|2021-10-11 18:22:20|87664|87614|87664.5|87614.5|87665.1|87615.1|87662.8|87612.8|30
1633976550000|2021-10-11 18:22:30|87664.1|87614.1|87664.9|87614.9|87665.9|87615.9|87664|87614|19
1633976560000|2021-10-11 18:22:40|87665.1|87615.1|87665.2|87615.2|87666.8|87616.8|87665.1|87615.1|25
1633976570000|2021-10-11 18:22:50|87665.5|87615.5|87664.8|87614.8|87666.3|87616.3|87664.1|87614.1|25
1633976580000|2021-10-11 18:23:00|87664.7|87614.7|87665.7|87615.7|87666.8|87616.8|87664.5|87614.5|38
1633976590000|2021-10-11 18:23:10|87665.5|87615.5|87666.7|87616.7|87667.2|87617.2|87665.3|87615.3|32
1633976600000|2021-10-11 18:23:20|87666.8|87616.8|87665.7|87615.7|87667.2|87617.2|87665.3|87615.3|24
1633976610000|2021-10-11 18:23:30|87665.6|87615.6|87671.2|87621.2|87671.2|87633|87655.1|87614|43
1633976620000|2021-10-11 18:23:40|87670.6|87620.6|87671.3|87621.3|87673.2|87623.2|87669.2|87619.2|43
1633976630000|2021-10-11 18:23:50|87671.4|87621.4|87671.1|87621.1|87672.6|87622.6|87671.1|87621.1|28
1633976640000|2021-10-11 18:24:00|87671|87621|87671.7|87621.7|87674.6|87624.6|87670.3|87620.3|40
1633976650000|2021-10-11 18:24:10|87671.6|87621.6|87673.2|87623.2|87673.4|87623.4|87671.3|87621.3|23
1633976660000|2021-10-11 18:24:20|87672.8|87622.8|87672.7|87622.7|87674.3|87624.3|87672|87622|37
1633976670000|2021-10-11 18:24:30|87672.5|87622.5|87672.2|87622.2|87673.5|87623.5|87672.2|87622.2|20
1633976680000|2021-10-11 18:24:40|87672.1|87622.1|87673.4|87623.4|87673.6|87623.6|87671.8|87621.8|26
1633976690000|2021-10-11 18:24:50|87673.5|87623.5|87671.7|87621.7|87673.5|87623.5|87670.8|87620.8|28
1633976700000|2021-10-11 18:25:00|87672.4|87622.4|87670.2|87620.2|87672.6|87622.6|87669.6|87619.6|34
1633976710000|2021-10-11 18:25:10|87670.6|87620.6|87669.7|87619.7|87670.7|87620.7|87669.3|87619.3|28
1633976720000|2021-10-11 18:25:20|87669.6|87619.6|87671.8|87621.8|87671.8|87621.8|87667.2|87617.2|19
1633976730000|2021-10-11 18:25:30|87668.9|87618.9|87666.7|87616.7|87668.9|87618.9|87666.1|87616.1|20
1633976740000|2021-10-11 18:25:40|87666.4|87616.4|87667.7|87617.7|87667.7|87617.7|87665.8|87615.8|13
1633976750000|2021-10-11 18:25:50|87667|87617|87666|87616|87668.3|87618.3|87665.4|87615.4|33
1633976760000|2021-10-11 18:26:00|87665.9|87615.9|87665.3|87615.3|87666.8|87616.8|87665.2|87615.2|32
1633976770000|2021-10-11 18:26:10|87664.6|87614.6|87665.2|87615.2|87665.9|87615.9|87663|87613|28
1633976780000|2021-10-11 18:26:20|87665.1|87615.1|87666|87616|87666.2|87616.2|87664.2|87614.2|32
1633976790000|2021-10-11 18:26:30|87665.7|87615.7|87667.4|87617.4|87667.6|87617.6|87665.7|87615.7|19
1633976800000|2021-10-11 18:26:40|87667.3|87617.3|87667.1|87617.1|87668.2|87618.2|87666.8|87616.8|20
1633976810000|2021-10-11 18:26:50|87667.6|87617.6|87666.6|87616.6|87668.1|87618.1|87666.4|87616.4|26
1633976820000|2021-10-11 18:27:00|87667.2|87617.2|87666.7|87616.7|87667.6|87617.6|87666.5|87616.5|21
1633976830000|2021-10-11 18:27:10|87666.6|87616.6|87665.2|87615.2|87666.7|87616.7|87665|87615|18
1633976840000|2021-10-11 18:27:20|87664.9|87614.9|87664|87614|87665.1|87615.1|87663.8|87613.8|25
1633976850000|2021-10-11 18:27:30|87663.8|87613.8|87664.2|87614.2|87664.2|87614.2|87663.6|87613.6|16
1633976860000|2021-10-11 18:27:40|87664.5|87614.5|87664.8|87614.8|87666.1|87616.1|87664.5|87614.5|21
1633976870000|2021-10-11 18:27:50|87664|87614|87662.9|87612.9|87664.1|87614.1|87662.4|87612.4|30
1633976880000|2021-10-11 18:28:00|87662.6|87612.6|87664.2|87614.2|87664.2|87614.2|87662.3|87612.3|21
1633976890000|2021-10-11 18:28:10|87664|87614|87664.3|87614.3|87665|87615|87663.6|87613.6|22
1633976900000|2021-10-11 18:28:20|87664.1|87614.1|87662.3|87612.3|87664.8|87614.8|87662.3|87612.3|21
1633976910000|2021-10-11 18:28:30|87662.5|87612.5|87662.8|87612.8|87663.8|87613.8|87662.5|87612.5|35
1633976920000|2021-10-11 18:28:40|87663.1|87613.1|87660.1|87610.1|87663.7|87613.7|87660.1|87610.1|20
1633976930000|2021-10-11 18:28:50|87660.2|87610.2|87660.1|87610.1|87660.7|87610.7|87660|87610|17
1633976940000|2021-10-11 18:29:00|87660.2|87610.2|87661.7|87611.7|87662.4|87612.4|87660|87610|26
1633976950000|2021-10-11 18:29:10|87661.8|87611.8|87662.2|87612.2|87662.2|87612.2|87661.2|87611.2|21
1633976960000|2021-10-11 18:29:20|87662.3|87612.3|87661.2|87611.2|87662.4|87612.4|87661|87611|23
1633976970000|2021-10-11 18:29:30|87661|87611|87661.1|87611.1|87662|87612|87660.9|87610.9|21
1633976980000|2021-10-11 18:29:40|87661.2|87611.2|87659.9|87609.9|87661.6|87611.6|87658.8|87608.8|25
1633976990000|2021-10-11 18:29:50|87660|87610|87659.8|87609.8|87660|87610|87658.4|87608.4|20
1633977000000|2021-10-11 18:30:00|87659.6|87609.6|87659.5|87609.5|87660.9|87610.9|87659.2|87609.2|28
1633977010000|2021-10-11 18:30:10|87659.9|87609.9|87660.5|87610.5|87660.9|87610.9|87659.4|87609.4|20
1633977020000|2021-10-11 18:30:20|87660.7|87610.7|87660.8|87610.8|87661.7|87611.7|87660|87610|33
1633977030000|2021-10-11 18:30:30|87660.5|87610.5|87661|87611|87661.9|87611.9|87660.3|87610.3|32
1633977040000|2021-10-11 18:30:40|87661.4|87611.4|87658.7|87608.7|87661.6|87611.6|87658.4|87608.4|27
1633977050000|2021-10-11 18:30:50|87658.9|87608.9|87660.5|87610.5|87660.6|87610.6|87658.7|87608.7|19
1633977060000|2021-10-11 18:31:00|87660.2|87610.2|87663.1|87613.1|87663.8|87613.8|87660.2|87610.2|38
1633977070000|2021-10-11 18:31:10|87662.9|87612.9|87663.4|87613.4|87664.8|87614.8|87662.5|87612.5|35
1633977080000|2021-10-11 18:31:20|87663.6|87613.6|87662|87612|87663.6|87613.6|87661.6|87611.6|41
1633977090000|2021-10-11 18:31:30|87661.8|87611.8|87659.2|87609.2|87662.3|87612.3|87658.9|87608.9|26
1633977100000|2021-10-11 18:31:40|87659.3|87609.3|87659.8|87609.8|87660.5|87610.5|87658.7|87608.7|29
1633977110000|2021-10-11 18:31:50|87660|87610|87658.2|87608.2|87660.2|87610.2|87657.9|87607.9|29
1633977120000|2021-10-11 18:32:00|87658.3|87608.3|87658.5|87608.5|87658.9|87608.9|87657.5|87607.5|22
1633977130000|2021-10-11 18:32:10|87658.8|87608.8|87658.7|87608.7|87659.3|87609.3|87657.9|87607.9|33
1633977140000|2021-10-11 18:32:20|87658.6|87608.6|87659.7|87609.7|87659.7|87609.7|87658.6|87608.6|27
1633977150000|2021-10-11 18:32:30|87659.5|87609.5|87658.5|87608.5|87659.7|87609.7|87657.9|87607.9|17
1633977160000|2021-10-11 18:32:40|87658|87608|87657.9|87607.9|87659.1|87609.1|87657.7|87607.7|20
1633977170000|2021-10-11 18:32:50|87658.5|87608.5|87655.6|87605.6|87658.7|87608.7|87655.6|87605.6|27
1633977180000|2021-10-11 18:33:00|87656|87606|87656|87606|87656.4|87606.4|87655.2|87605.2|31
1633977190000|2021-10-11 18:33:10|87655.1|87605.1|87650.7|87600.7|87655.3|87605.3|87649.7|87599.7|37
1633977200000|2021-10-11 18:33:20|87650.6|87600.6|87650.5|87600.5|87651.1|87601.1|87649.5|87599.5|27
1633977210000|2021-10-11 18:33:30|87650.6|87600.6|87650.5|87600.5|87651|87601|87649.2|87599.2|26
1633977220000|2021-10-11 18:33:40|87650.7|87600.7|87648.8|87598.8|87651|87601|87648.8|87598.8|30
1633977230000|2021-10-11 18:33:50|87649|87599|87648.5|87598.5|87649|87599|87647.5|87597.5|21
1633977240000|2021-10-11 18:34:00|87648.6|87598.6|87654.6|87604.6|87656|87606|87648.6|87598.6|40
1633977250000|2021-10-11 18:34:10|87654.2|87604.2|87655.1|87605.1|87655.2|87605.2|87653.2|87603.2|30
1633977260000|2021-10-11 18:34:20|87655.7|87605.7|87657.1|87607.1|87657.1|87607.1|87654.8|87604.8|22
1633977270000|2021-10-11 18:34:30|87657.3|87607.3|87656.3|87606.3|87658.1|87608.1|87655.9|87605.9|34
1633977280000|2021-10-11 18:34:40|87656.1|87606.1|87657.5|87607.5|87657.5|87607.5|87655.9|87605.9|21
1633977290000|2021-10-11 18:34:50|87657.4|87607.4|87656.5|87606.5|87657.4|87607.4|87655.8|87605.8|28
1633977300000|2021-10-11 18:35:00|87656.4|87606.4|87656.2|87606.2|87657.7|87607.7|87655.5|87605.5|33
1633977310000|2021-10-11 18:35:10|87655.8|87605.8|87655.8|87605.8|87656.9|87606.9|87654.7|87604.7|28
1633977320000|2021-10-11 18:35:20|87655.4|87605.4|87654.9|87604.9|87655.6|87605.6|87654.2|87604.2|21
1633977330000|2021-10-11 18:35:30|87654.8|87604.8|87656.1|87606.1|87656.5|87606.5|87654.8|87604.8|28
1633977340000|2021-10-11 18:35:40|87656.2|87606.2|87656.2|87606.2|87656.4|87606.4|87655.3|87605.3|24
1633977350000|2021-10-11 18:35:50|87656.1|87606.1|87652.1|87602.1|87657|87607|87651.6|87601.6|34
1633977360000|2021-10-11 18:36:00|87652.6|87602.6|87651.7|87601.7|87653.2|87603.2|87651.3|87601.3|30
1633977370000|2021-10-11 18:36:10|87651.8|87601.8|87651.3|87601.3|87652.5|87602.5|87651.2|87601.2|24
1633977380000|2021-10-11 18:36:20|87651.5|87601.5|87651.6|87601.6|87652.1|87602.1|87651.1|87601.1|23
1633977390000|2021-10-11 18:36:30|87651.5|87601.5|87651.2|87601.2|87652.3|87602.3|87650.5|87600.5|31
1633977400000|2021-10-11 18:36:40|87651.3|87601.3|87651.5|87601.5|87651.5|87601.5|87650.3|87600.3|30
1633977410000|2021-10-11 18:36:50|87651.6|87601.6|87649.7|87599.7|87652.2|87602.2|87649.7|87599.7|25
1633977420000|2021-10-11 18:37:00|87649.5|87599.5|87650.2|87600.2|87650.8|87600.8|87648.3|87598.3|23
1633977430000|2021-10-11 18:37:10|87649.4|87599.4|87648.5|87598.5|87650|87600|87647.6|87597.6|28
1633977440000|2021-10-11 18:37:20|87649.5|87599.5|87647.9|87597.9|87649.5|87599.5|87647.9|87597.9|15
1633977450000|2021-10-11 18:37:30|87647.8|87597.8|87650.2|87600.2|87651.7|87601.7|87647.7|87597.7|38
1633977460000|2021-10-11 18:37:40|87650.5|87600.5|87648.8|87598.8|87651|87601|87648.5|87598.5|27
1633977470000|2021-10-11 18:37:50|87648.6|87598.6|87650.9|87600.9|87651|87601|87648.6|87598.6|20
1633977480000|2021-10-11 18:38:00|87651.1|87601.1|87651.1|87601.1|87652|87602|87649.7|87599.7|25
1633977490000|2021-10-11 18:38:10|87651|87601|87649.5|87599.5|87651|87601|87649.3|87599.3|26
1633977500000|2021-10-11 18:38:20|87649.4|87599.4|87650.6|87600.6|87651.2|87601.2|87649.4|87599.4|15
1633977510000|2021-10-11 18:38:30|87650.7|87600.7|87650.4|87600.4|87650.7|87600.7|87649.1|87599.1|21
1633977520000|2021-10-11 18:38:40|87651|87601|87651.3|87601.3|87651.5|87601.5|87649.3|87599.3|35
1633977530000|2021-10-11 18:38:50|87651.2|87601.2|87649.3|87599.3|87651.7|87601.7|87649.3|87599.3|31
1633977540000|2021-10-11 18:39:00|87649.2|87599.2|87651.9|87601.9|87652.1|87602.1|87649.2|87599.2|24
1633977550000|2021-10-11 18:39:10|87652.2|87602.2|87650.7|87600.7|87652.2|87602.2|87650.1|87600.1|24
1633977560000|2021-10-11 18:39:20|87650.1|87600.1|87652.2|87602.2|87653.1|87603.1|87650.1|87600.1|23
1633977570000|2021-10-11 18:39:30|87652.3|87602.3|87655.1|87605.1|87656.5|87606.5|87651.3|87601.3|39
1633977580000|2021-10-11 18:39:40|87655.5|87605.5|87655.6|87605.6|87656.6|87606.6|87654.6|87604.6|29
1633977590000|2021-10-11 18:39:50|87655.4|87605.4|87656|87606|87656.2|87606.2|87654.8|87604.8|24
1633977600000|2021-10-11 18:40:00|87656.1|87606.1|87656.3|87606.3|87657|87607|87655.3|87605.3|27
1633977610000|2021-10-11 18:40:10|87655.6|87605.6|87654.7|87604.7|87655.8|87605.8|87654.7|87604.7|22
1633977620000|2021-10-11 18:40:20|87654.8|87604.8|87654.9|87604.9|87655.7|87605.7|87654.7|87604.7|19
1633977630000|2021-10-11 18:40:30|87655|87605|87655.4|87605.4|87655.4|87605.4|87653.1|87603.1|35
1633977640000|2021-10-11 18:40:40|87654.1|87604.1|87654.5|87604.5|87654.8|87604.8|87650.6|87600.6|18
1633977650000|2021-10-11 18:40:50|87654.6|87604.6|87653.4|87603.4|87654.6|87604.6|87653.4|87603.4|16
1633977660000|2021-10-11 18:41:00|87653.2|87603.2|87653.4|87603.4|87654.9|87604.9|87653.1|87603.1|26
1633977670000|2021-10-11 18:41:10|87653.6|87603.6|87653.6|87603.6|87654.5|87604.5|87651.8|87601.8|27
1633977680000|2021-10-11 18:41:20|87653.4|87603.4|87653.3|87603.3|87654.9|87604.9|87653.3|87603.3|25
1633977690000|2021-10-11 18:41:30|87653.5|87603.5|87653.5|87603.5|87654.8|87604.8|87653.2|87603.2|19
1633977700000|2021-10-11 18:41:40|87653.6|87603.6|87652.3|87602.3|87654|87604|87651.6|87601.6|22
1633977710000|2021-10-11 18:41:50|87652.5|87602.5|87652.7|87602.7|87653.2|87603.2|87652|87602|30
1633977720000|2021-10-11 18:42:00|87653.1|87603.1|87650|87600|87654|87604|87649.5|87599.5|40
1633977730000|2021-10-11 18:42:10|87650.1|87600.1|87650.3|87600.3|87650.4|87600.4|87649.5|87599.5|24
1633977740000|2021-10-11 18:42:20|87650.2|87600.2|87650.4|87600.4|87650.7|87600.7|87649.6|87599.6|23
1633977750000|2021-10-11 18:42:30|87650.3|87600.3|87650|87600|87651.3|87601.3|87649.6|87599.6|27
1633977760000|2021-10-11 18:42:40|87649.6|87599.6|87649.8|87599.8|87650.3|87600.3|87649.2|87599.2|19
1633977770000|2021-10-11 18:42:50|87649.4|87599.4|87647.7|87597.7|87649.4|87599.4|87647.5|87597.5|39
1633977780000|2021-10-11 18:43:00|87647.9|87597.9|87648.9|87598.9|87649|87599|87647.8|87597.8|21
1633977790000|2021-10-11 18:43:10|87648.6|87598.6|87649.3|87599.3|87650.6|87600.6|87647.5|87597.5|26
1633977800000|2021-10-11 18:43:20|87649|87599|87648.5|87598.5|87649.5|87599.5|87644.7|87594.7|26
1633977810000|2021-10-11 18:43:30|87649.8|87599.8|87649|87599|87650|87600|87646.3|87596.3|28
1633977820000|2021-10-11 18:43:40|87649.1|87599.1|87650.5|87600.5|87651|87601|87648.2|87598.2|18
1633977830000|2021-10-11 18:43:50|87650|87600|87651.2|87601.2|87652|87602|87650|87600|28
1633977840000|2021-10-11 18:44:00|87650.5|87600.5|87643.7|87593.7|87651.7|87601.7|87643.7|87593.7|26
1633977850000|2021-10-11 18:44:10|87643.8|87593.8|87643.7|87593.7|87644.1|87594.1|87642.6|87592.6|25
1633977860000|2021-10-11 18:44:20|87643.8|87593.8|87643.6|87593.6|87645.2|87595.2|87642.9|87592.9|18
1633977870000|2021-10-11 18:44:30|87643.7|87593.7|87643.1|87593.1|87644.7|87594.7|87642.2|87592.2|20
1633977880000|2021-10-11 18:44:40|87643.9|87593.9|87643.1|87593.1|87644.5|87594.5|87642.3|87592.3|38
1633977890000|2021-10-11 18:44:50|87644.1|87594.1|87644|87594|87644.1|87594.1|87643.1|87593.1|20
1633977900000|2021-10-11 18:45:00|87643.9|87593.9|87648.8|87598.8|87649.5|87599.5|87643.1|87593.1|29
1633977910000|2021-10-11 18:45:10|87649.5|87599.5|87647.6|87597.6|87649.7|87599.7|87647.6|87597.6|23
1633977920000|2021-10-11 18:45:20|87648.1|87598.1|87647|87597|87649|87599|87646.7|87596.7|19
1633977930000|2021-10-11 18:45:30|87647.3|87597.3|87647.2|87597.2|87647.9|87597.9|87647.1|87597.1|18
1633977940000|2021-10-11 18:45:40|87647.1|87597.1|87645.9|87595.9|87647.5|87597.5|87645.9|87595.9|24
1633977950000|2021-10-11 18:45:50|87645.1|87595.1|87645.3|87595.3|87645.7|87595.7|87644.3|87594.3|24
1633977960000|2021-10-11 18:46:00|87644.6|87594.6|87646.3|87596.3|87646.5|87596.5|87644.5|87594.5|19
1633977970000|2021-10-11 18:46:10|87646.5|87596.5|87647.3|87597.3|87647.4|87597.4|87646.1|87596.1|18
1633977980000|2021-10-11 18:46:20|87647.5|87597.5|87647.3|87597.3|87647.5|87597.5|87647.1|87597.1|9
1633977990000|2021-10-11 18:46:30|87647.2|87597.2|87647.2|87597.2|87647.7|87597.7|87647|87597|13
1633978000000|2021-10-11 18:46:40|87647.1|87597.1|87647.1|87597.1|87647.4|87597.4|87646.6|87596.6|13
1633978010000|2021-10-11 18:46:50|87647.2|87597.2|87647.5|87597.5|87647.5|87597.5|87646.8|87596.8|18
1633978020000|2021-10-11 18:47:00|87647.2|87597.2|87647.2|87597.2|87647.5|87597.5|87646.8|87596.8|17
1633978030000|2021-10-11 18:47:10|87647.3|87597.3|87646.4|87596.4|87647.5|87597.5|87646.2|87596.2|18
1633978040000|2021-10-11 18:47:20|87646.5|87596.5|87644.1|87594.1|87646.5|87596.5|87643.7|87593.7|17
1633978050000|2021-10-11 18:47:30|87644.3|87594.3|87644.9|87594.9|87645|87595|87644.1|87594.1|19
1633978060000|2021-10-11 18:47:40|87644.8|87594.8|87645.9|87595.9|87646.5|87596.5|87644.8|87594.8|16
1633978070000|2021-10-11 18:47:50|87645.5|87595.5|87644.7|87594.7|87645.5|87595.5|87644.2|87594.2|21
1633978080000|2021-10-11 18:48:00|87644.8|87594.8|87644.3|87594.3|87644.9|87594.9|87644.2|87594.2|15
1633978090000|2021-10-11 18:48:10|87644.6|87594.6|87645|87595|87645.3|87595.3|87644.6|87594.6|13
1633978100000|2021-10-11 18:48:20|87645.1|87595.1|87644.2|87594.2|87645.1|87595.1|87644|87594|16
1633978110000|2021-10-11 18:48:30|87643.5|87593.5|87644.2|87594.2|87644.2|87594.2|87643.3|87593.3|6
1633978120000|2021-10-11 18:48:40|87644.1|87594.1|87644.6|87594.6|87644.8|87594.8|87643.8|87593.8|16
1633978130000|2021-10-11 18:48:50|87644.4|87594.4|87644.4|87594.4|87644.6|87594.6|87643.9|87593.9|9
1633978140000|2021-10-11 18:49:00|87644.5|87594.5|87645|87595|87645.3|87595.3|87644.5|87594.5|19
1633978150000|2021-10-11 18:49:10|87644.9|87594.9|87644.8|87594.8|87645.1|87595.1|87644.4|87594.4|17
1633978160000|2021-10-11 18:49:20|87645|87595|87644.9|87594.9|87645.2|87595.2|87644.5|87594.5|10
1633978170000|2021-10-11 18:49:30|87644.7|87594.7|87645.3|87595.3|87645.3|87595.3|87644.6|87594.6|14
1633978180000|2021-10-11 18:49:40|87645|87595|87644.9|87594.9|87645.6|87595.6|87644.7|87594.7|14
1633978190000|2021-10-11 18:49:50|87645|87595|87644.7|87594.7|87645.1|87595.1|87644.7|87594.7|12
1633978200000|2021-10-11 18:50:00|87644.8|87594.8|87646.2|87596.2|87646.6|87596.6|87644.7|87594.7|21
1633978210000|2021-10-11 18:50:10|87646.3|87596.3|87646.9|87596.9|87647.3|87597.3|87646|87596|15
1633978220000|2021-10-11 18:50:20|87647.2|87597.2|87648.1|87598.1|87648.1|87598.1|87646.9|87596.9|15
1633978230000|2021-10-11 18:50:30|87648|87598|87648.2|87598.2|87648.2|87598.2|87647.9|87597.9|5
1633978240000|2021-10-11 18:50:40|87648.1|87598.1|87648.3|87598.3|87648.7|87598.7|87647.9|87597.9|13
1633978250000|2021-10-11 18:50:50|87648.2|87598.2|87650.9|87600.9|87651.1|87601.1|87648.1|87598.1|28
1633978260000|2021-10-11 18:51:00|87651|87601|87651|87601|87651.3|87601.3|87650.4|87600.4|23
1633978270000|2021-10-11 18:51:10|87651.2|87601.2|87651.1|87601.1|87651.7|87601.7|87650.7|87600.7|24
1633978280000|2021-10-11 18:51:20|87651.4|87601.4|87651.3|87601.3|87652.7|87602.7|87650.7|87600.7|17
1633978290000|2021-10-11 18:51:30|87651.5|87601.5|87648.7|87598.7|87651.5|87601.5|87648.7|87598.7|22
1633978300000|2021-10-11 18:51:40|87648.8|87598.8|87647.4|87597.4|87648.9|87598.9|87647.2|87597.2|20
1633978310000|2021-10-11 18:51:50|87647.3|87597.3|87648.3|87598.3|87648.3|87598.3|87647.3|87597.3|18
1633978320000|2021-10-11 18:52:00|87648.2|87598.2|87647.4|87597.4|87648.3|87598.3|87647.3|87597.3|16
1633978330000|2021-10-11 18:52:10|87647.6|87597.6|87646.8|87596.8|87647.9|87597.9|87646.8|87596.8|14
1633978340000|2021-10-11 18:52:20|87646.9|87596.9|87647.1|87597.1|87647.4|87597.4|87646.7|87596.7|25
1633978350000|2021-10-11 18:52:30|87647|87597|87647.5|87597.5|87647.7|87597.7|87646.9|87596.9|20
1633978360000|2021-10-11 18:52:40|87647.4|87597.4|87647.8|87597.8|87647.9|87597.9|87647.4|87597.4|11
1633978370000|2021-10-11 18:52:50|87647.7|87597.7|87647.5|87597.5|87648.1|87598.1|87647.4|87597.4|12
1633978380000|2021-10-11 18:53:00|87647.4|87597.4|87647.2|87597.2|87647.4|87597.4|87646.5|87596.5|17
1633978390000|2021-10-11 18:53:10|87647.1|87597.1|87650.3|87600.3|87651.8|87601.8|87647.1|87597.1|22
1633978400000|2021-10-11 18:53:20|87650.4|87600.4|87649.3|87599.3|87650.7|87600.7|87649.3|87599.3|27
1633978410000|2021-10-11 18:53:30|87649.4|87599.4|87648.9|87598.9|87649.6|87599.6|87648.8|87598.8|16
1633978420000|2021-10-11 18:53:40|87649|87599|87648.2|87598.2|87650.2|87600.2|87647.9|87597.9|35
1633978430000|2021-10-11 18:53:50|87648.1|87598.1|87648|87598|87648.8|87598.8|87647.8|87597.8|29
1633978440000|2021-10-11 18:54:00|87647.9|87597.9|87648.3|87598.3|87648.8|87598.8|87647.9|87597.9|19
1633978450000|2021-10-11 18:54:10|87648.4|87598.4|87646.7|87596.7|87648.4|87598.4|87646.1|87596.1|17
1633978460000|2021-10-11 18:54:20|87646.4|87596.4|87647|87597|87647.3|87597.3|87646.4|87596.4|10
1633978470000|2021-10-11 18:54:30|87647.1|87597.1|87647.7|87597.7|87647.9|87597.9|87646.8|87596.8|19
1633978480000|2021-10-11 18:54:40|87647.9|87597.9|87646.9|87596.9|87648|87598|87646.8|87596.8|14
1633978490000|2021-10-11 18:54:50|87646.4|87596.4|87647.8|87597.8|87647.9|87597.9|87646.4|87596.4|24
1633978500000|2021-10-11 18:55:00|87647.5|87597.5|87647.5|87597.5|87648.4|87598.4|87647.2|87597.2|23
1633978510000|2021-10-11 18:55:10|87647.6|87597.6|87648.1|87598.1|87648.9|87598.9|87647.6|87597.6|25
1633978520000|2021-10-11 18:55:20|87648.2|87598.2|87647.9|87597.9|87648.6|87598.6|87647.8|87597.8|20
1633978530000|2021-10-11 18:55:30|87648|87598|87648.1|87598.1|87648.6|87598.6|87647.6|87597.6|27
1633978540000|2021-10-11 18:55:40|87648.3|87598.3|87648|87598|87648.3|87598.3|87647.2|87597.2|25
1633978550000|2021-10-11 18:55:50|87647.8|87597.8|87648|87598|87648.9|87598.9|87647.7|87597.7|20
1633978560000|2021-10-11 18:56:00|87647.9|87597.9|87648.1|87598.1|87648.4|87598.4|87647.9|87597.9|20
1633978570000|2021-10-11 18:56:10|87648.3|87598.3|87647.9|87597.9|87648.4|87598.4|87647.7|87597.7|17
1633978580000|2021-10-11 18:56:20|87646.7|87596.7|87647.4|87597.4|87647.7|87597.7|87646.5|87596.5|23
1633978590000|2021-10-11 18:56:30|87648.5|87598.5|87646.3|87596.3|87648.8|87598.8|87646.2|87596.2|32
1633978600000|2021-10-11 18:56:40|87645.7|87595.7|87644.6|87594.6|87645.7|87595.7|87643.9|87593.9|22
1633978610000|2021-10-11 18:56:50|87644.3|87594.3|87643.4|87593.4|87644.6|87594.6|87643|87593|17
1633978620000|2021-10-11 18:57:00|87643.5|87593.5|87645|87595|87645.5|87595.5|87643.5|87593.5|21
1633978630000|2021-10-11 18:57:10|87644.8|87594.8|87643.7|87593.7|87644.8|87594.8|87643.1|87593.1|18
1633978640000|2021-10-11 18:57:20|87643.2|87593.2|87644.3|87594.3|87644.8|87594.8|87642.7|87592.7|14
1633978650000|2021-10-11 18:57:30|87644|87594|87639|87589|87644|87594|87638.5|87588.5|33
1633978660000|2021-10-11 18:57:40|87638.8|87588.8|87638.7|87588.7|87640.1|87590.1|87638|87588|27
1633978670000|2021-10-11 18:57:50|87639.2|87589.2|87640|87590|87640.7|87590.7|87639.1|87589.1|21
1633978680000|2021-10-11 18:58:00|87639.9|87589.9|87635.9|87585.9|87639.9|87589.9|87634.7|87584.7|31
1633978690000|2021-10-11 18:58:10|87635.8|87585.8|87636.7|87586.7|87636.8|87586.8|87635.2|87585.2|26
1633978700000|2021-10-11 18:58:20|87636.5|87586.5|87636|87586|87636.5|87586.5|87634.8|87584.8|19
1633978710000|2021-10-11 18:58:30|87636.3|87586.3|87636|87586|87637|87587|87635|87585|28
1633978720000|2021-10-11 18:58:40|87636.1|87586.1|87633|87583|87636.3|87586.3|87633|87583|27
1633978730000|2021-10-11 18:58:50|87633.4|87583.4|87632.7|87582.7|87633.5|87583.5|87632.1|87582.1|30
1633978740000|2021-10-11 18:59:00|87632.6|87582.6|87632.9|87582.9|87633.7|87583.7|87632.3|87582.3|32
1633978750000|2021-10-11 18:59:10|87633|87583|87634.1|87584.1|87634.4|87584.4|87633|87583|22
1633978760000|2021-10-11 18:59:20|87634.3|87584.3|87633.2|87583.2|87634.5|87584.5|87632.6|87582.6|28
1633978770000|2021-10-11 18:59:30|87633.3|87583.3|87637.8|87587.8|87637.8|87587.8|87632|87582|47
1633978780000|2021-10-11 18:59:40|87640.2|87590.2|87639.1|87589.1|87642.5|87592.5|87637.5|87587.5|51
1633978790000|2021-10-11 18:59:50|87638.9|87588.9|87639.6|87589.6|87646.1|87596.1|87638.8|87588.8|51
1633978800000|2021-10-11 19:00:00|87639.9|87589.9|87643.6|87593.6|87644.5|87594.5|87639.9|87589.9|35
1633978810000|2021-10-11 19:00:10|87643.7|87593.7|87643.6|87593.6|87644.1|87594.1|87643.4|87593.4|24
1633978820000|2021-10-11 19:00:20|87643.7|87593.7|87643.4|87593.4|87643.7|87593.7|87643.2|87593.2|18
1633978830000|2021-10-11 19:00:30|87643.3|87593.3|87641|87591|87643.4|87593.4|87640.6|87590.6|18
1633978840000|2021-10-11 19:00:40|87641.1|87591.1|87637.8|87587.8|87641.2|87591.2|87637.8|87587.8|39
1633978850000|2021-10-11 19:00:50|87638.5|87588.5|87636.8|87586.8|87638.5|87588.5|87636|87586|36
1633978860000|2021-10-11 19:01:00|87636.5|87586.5|87636.8|87586.8|87637.2|87587.2|87636.4|87586.4|20
1633978870000|2021-10-11 19:01:10|87636.7|87586.7|87639.4|87589.4|87639.4|87589.4|87636.7|87586.7|16
1633978880000|2021-10-11 19:01:20|87639.7|87589.7|87639.9|87589.9|87640.2|87590.2|87638.2|87588.2|24
1633978890000|2021-10-11 19:01:30|87639.2|87589.2|87638.3|87588.3|87639.5|87589.5|87638.2|87588.2|16
1633978900000|2021-10-11 19:01:40|87638.6|87588.6|87638.2|87588.2|87638.9|87588.9|87637.8|87587.8|24
1633978910000|2021-10-11 19:01:50|87637.8|87587.8|87635.5|87585.5|87638.5|87588.5|87635.5|87585.5|25
1633978920000|2021-10-11 19:02:00|87635.6|87585.6|87635.7|87585.7|87636.8|87586.8|87635.5|87585.5|26
1633978930000|2021-10-11 19:02:10|87635.9|87585.9|87639.6|87589.6|87640.1|87590.1|87635.7|87585.7|20
1633978940000|2021-10-11 19:02:20|87639.8|87589.8|87640.1|87590.1|87640.8|87590.8|87638.7|87588.7|24
1633978950000|2021-10-11 19:02:30|87640|87590|87642|87592|87643|87593|87639.5|87589.5|35
1633978960000|2021-10-11 19:02:40|87642.2|87592.2|87642.9|87592.9|87643.2|87593.2|87642.2|87592.2|24
1633978970000|2021-10-11 19:02:50|87642.8|87592.8|87643.2|87593.2|87643.5|87593.5|87642.7|87592.7|20
1633978980000|2021-10-11 19:03:00|87643|87593|87643.7|87593.7|87644.2|87594.2|87643|87593|34
1633978990000|2021-10-11 19:03:10|87643.5|87593.5|87643.4|87593.4|87644.4|87594.4|87642.6|87592.6|24
1633979000000|2021-10-11 19:03:20|87643.6|87593.6|87640.5|87590.5|87643.8|87593.8|87640.5|87590.5|24
1633979010000|2021-10-11 19:03:30|87640.8|87590.8|87640.9|87590.9|87641.8|87591.8|87640.2|87590.2|24
1633979020000|2021-10-11 19:03:40|87641|87591|87641|87591|87641.2|87591.2|87640.5|87590.5|21
1633979030000|2021-10-11 19:03:50|87641.2|87591.2|87641.1|87591.1|87641.5|87591.5|87640.9|87590.9|12
1633979040000|2021-10-11 19:04:00|87641.4|87591.4|87640.3|87590.3|87642|87592|87640.2|87590.2|23
1633979050000|2021-10-11 19:04:10|87640.2|87590.2|87641.6|87591.6|87643.3|87593.3|87640.2|87590.2|32
1633979060000|2021-10-11 19:04:20|87642|87592|87640.7|87590.7|87642.3|87592.3|87640.6|87590.6|22
1633979070000|2021-10-11 19:04:30|87640.9|87590.9|87640.8|87590.8|87641|87591|87640.4|87590.4|16
1633979080000|2021-10-11 19:04:40|87641|87591|87641.3|87591.3|87642.1|87592.1|87640.6|87590.6|15
1633979090000|2021-10-11 19:04:50|87641.2|87591.2|87640.6|87590.6|87641.5|87591.5|87640.4|87590.4|18
1633979100000|2021-10-11 19:05:00|87640.9|87590.9|87639.7|87589.7|87640.9|87590.9|87638.9|87588.9|26
1633979110000|2021-10-11 19:05:10|87639.8|87589.8|87640.1|87590.1|87641.6|87591.6|87639.6|87589.6|25
1633979120000|2021-10-11 19:05:20|87640|87590|87641.1|87591.1|87641.1|87591.1|87640|87590|24
1633979130000|2021-10-11 19:05:30|87640.4|87590.4|87644.2|87594.2|87644.6|87594.6|87640.4|87590.4|22
1633979140000|2021-10-11 19:05:40|87643.5|87593.5|87643.8|87593.8|87644.4|87594.4|87643.5|87593.5|20
1633979150000|2021-10-11 19:05:50|87643.7|87593.7|87642.9|87592.9|87643.8|87593.8|87642.7|87592.7|12
1633979160000|2021-10-11 19:06:00|87642.8|87592.8|87644|87594|87644.8|87594.8|87641.8|87591.8|24
1633979170000|2021-10-11 19:06:10|87647.1|87597.1|87647.1|87597.1|87649.3|87599.3|87645.2|87595.2|33
1633979180000|2021-10-11 19:06:20|87647.4|87597.4|87647.6|87597.6|87647.6|87597.6|87646.9|87596.9|20
1633979190000|2021-10-11 19:06:30|87647.4|87597.4|87647.6|87597.6|87647.6|87597.6|87646.9|87596.9|12
1633979200000|2021-10-11 19:06:40|87646.7|87596.7|87648.4|87598.4|87649.8|87599.8|87646.4|87596.4|12
1633979210000|2021-10-11 19:06:50|87647|87597|87650.9|87600.9|87652.2|87602.2|87646.9|87596.9|25
1633979220000|2021-10-11 19:07:00|87651|87601|87650.4|87600.4|87651.1|87601.1|87650.3|87600.3|16
1633979230000|2021-10-11 19:07:10|87650.3|87600.3|87649.1|87599.1|87650.4|87600.4|87649|87599|20
1633979240000|2021-10-11 19:07:20|87648.8|87598.8|87648.2|87598.2|87649.1|87599.1|87648.2|87598.2|16
1633979250000|2021-10-11 19:07:30|87648.3|87598.3|87651.1|87601.1|87651.1|87601.1|87648.1|87598.1|14
1633979260000|2021-10-11 19:07:40|87650.8|87600.8|87651.1|87601.1|87651.2|87601.2|87650.4|87600.4|17
1633979270000|2021-10-11 19:07:50|87650.9|87600.9|87650.1|87600.1|87651.1|87601.1|87650.1|87600.1|11
1633979280000|2021-10-11 19:08:00|87650.6|87600.6|87651.8|87601.8|87652.6|87602.6|87650.6|87600.6|17
1633979290000|2021-10-11 19:08:10|87651.6|87601.6|87653.2|87603.2|87653.6|87603.6|87651.5|87601.5|27
1633979300000|2021-10-11 19:08:20|87652.9|87602.9|87652|87602|87652.9|87602.9|87652|87602|16
1633979310000|2021-10-11 19:08:30|87653.4|87603.4|87651.7|87601.7|87653.4|87603.4|87651.1|87601.1|30
1633979320000|2021-10-11 19:08:40|87651.2|87601.2|87652.2|87602.2|87652.8|87602.8|87651.2|87601.2|15
1633979330000|2021-10-11 19:08:50|87651|87601|87650.7|87600.7|87652.2|87602.2|87650.4|87600.4|17
1633979340000|2021-10-11 19:09:00|87651.2|87601.2|87652.1|87602.1|87652.3|87602.3|87650.9|87600.9|20
1633979350000|2021-10-11 19:09:10|87652.3|87602.3|87653.2|87603.2|87653.5|87603.5|87651.8|87601.8|21
1633979360000|2021-10-11 19:09:20|87652.9|87602.9|87654.1|87604.1|87654.4|87604.4|87652.8|87602.8|25
1633979370000|2021-10-11 19:09:30|87654.2|87604.2|87654.2|87604.2|87654.9|87604.9|87653.6|87603.6|16
1633979380000|2021-10-11 19:09:40|87653.8|87603.8|87654.5|87604.5|87654.5|87604.5|87653.8|87603.8|11
1633979390000|2021-10-11 19:09:50|87654.6|87604.6|87652.6|87602.6|87654.8|87604.8|87652.5|87602.5|27
1633979400000|2021-10-11 19:10:00|87652.9|87602.9|87652.8|87602.8|87653.6|87603.6|87652.3|87602.3|27
1633979410000|2021-10-11 19:10:10|87652.7|87602.7|87651.9|87601.9|87652.7|87602.7|87651.6|87601.6|20
1633979420000|2021-10-11 19:10:20|87651.5|87601.5|87651.9|87601.9|87651.9|87601.9|87651|87601|14
1633979430000|2021-10-11 19:10:30|87651.8|87601.8|87651.4|87601.4|87652.3|87602.3|87650.7|87600.7|21
1633979440000|2021-10-11 19:10:40|87651.3|87601.3|87651.9|87601.9|87654.7|87604.7|87651.3|87601.3|33
1633979450000|2021-10-11 19:10:50|87652.3|87602.3|87652.6|87602.6|87653.3|87603.3|87651.8|87601.8|19
1633979460000|2021-10-11 19:11:00|87652.7|87602.7|87650.9|87600.9|87652.7|87602.7|87650.8|87600.8|22
1633979470000|2021-10-11 19:11:10|87651|87601|87650.6|87600.6|87651|87601|87650.1|87600.1|16
1633979480000|2021-10-11 19:11:20|87650.5|87600.5|87650.5|87600.5|87650.6|87600.6|87650.2|87600.2|9
1633979490000|2021-10-11 19:11:30|87650.6|87600.6|87650.9|87600.9|87651.1|87601.1|87649.8|87599.8|27
1633979500000|2021-10-11 19:11:40|87651|87601|87651.9|87601.9|87651.9|87601.9|87650.5|87600.5|19
1633979510000|2021-10-11 19:11:50|87651.6|87601.6|87651.5|87601.5|87651.8|87601.8|87650.2|87600.2|26
1633979520000|2021-10-11 19:12:00|87651.4|87601.4|87651|87601|87651.8|87601.8|87651|87601|15
1633979530000|2021-10-11 19:12:10|87650.9|87600.9|87651.9|87601.9|87651.9|87601.9|87650.7|87600.7|18
1633979540000|2021-10-11 19:12:20|87651.5|87601.5|87651.5|87601.5|87652|87602|87651|87601|17
1633979550000|2021-10-11 19:12:30|87651.4|87601.4|87650.9|87600.9|87651.6|87601.6|87649.7|87599.7|25
1633979560000|2021-10-11 19:12:40|87650.4|87600.4|87650.7|87600.7|87651|87601|87649.8|87599.8|25
1633979570000|2021-10-11 19:12:50|87650.6|87600.6|87648.4|87598.4|87651|87601|87648.4|87598.4|23
1633979580000|2021-10-11 19:13:00|87648.2|87598.2|87649.4|87599.4|87649.4|87599.4|87647|87597|23
1633979590000|2021-10-11 19:13:10|87649.3|87599.3|87649.5|87599.5|87649.5|87599.5|87648|87598|27
1633979600000|2021-10-11 19:13:20|87649.3|87599.3|87648.9|87598.9|87650.1|87600.1|87648.3|87598.3|29
1633979610000|2021-10-11 19:13:30|87649|87599|87649.9|87599.9|87651.6|87601.6|87648.9|87598.9|41
1633979620000|2021-10-11 19:13:40|87650.1|87600.1|87648.1|87598.1|87650.3|87600.3|87648.1|87598.1|18
1633979630000|2021-10-11 19:13:50|87648.2|87598.2|87648|87598|87648.2|87598.2|87646.9|87596.9|24
1633979640000|2021-10-11 19:14:00|87647.7|87597.7|87644|87594|87647.9|87597.9|87644|87594|24
1633979650000|2021-10-11 19:14:10|87644.3|87594.3|87644.5|87594.5|87645.2|87595.2|87643.7|87593.7|10
1633979660000|2021-10-11 19:14:20|87644|87594|87643.6|87593.6|87644.2|87594.2|87643.2|87593.2|17
1633979670000|2021-10-11 19:14:30|87643.8|87593.8|87643.5|87593.5|87644.8|87594.8|87643.5|87593.5|20
1633979680000|2021-10-11 19:14:40|87643.7|87593.7|87643.9|87593.9|87643.9|87593.9|87643.2|87593.2|11
1633979690000|2021-10-11 19:14:50|87644.2|87594.2|87643.6|87593.6|87644.7|87594.7|87642.3|87592.3|21
1633979700000|2021-10-11 19:15:00|87643.5|87593.5|87643.7|87593.7|87644.6|87594.6|87642.8|87592.8|21
1633979710000|2021-10-11 19:15:10|87644|87594|87644.6|87594.6|87644.6|87594.6|87643.3|87593.3|19
1633979720000|2021-10-11 19:15:20|87644.2|87594.2|87644.6|87594.6|87644.8|87594.8|87643.7|87593.7|9
1633979730000|2021-10-11 19:15:30|87644.8|87594.8|87644.9|87594.9|87645.1|87595.1|87644.3|87594.3|16
1633979740000|2021-10-11 19:15:40|87644.8|87594.8|87644.9|87594.9|87644.9|87594.9|87643.9|87593.9|16
1633979750000|2021-10-11 19:15:50|87644.8|87594.8|87644.3|87594.3|87645.6|87595.6|87644.1|87594.1|16
1633979760000|2021-10-11 19:16:00|87644.7|87594.7|87642.9|87592.9|87645|87595|87642.7|87592.7|22
1633979770000|2021-10-11 19:16:10|87644|87594|87649.6|87599.6|87649.6|87599.6|87643.6|87593.6|28
1633979780000|2021-10-11 19:16:20|87649.3|87599.3|87649|87599|87649.5|87599.5|87648.3|87598.3|24
1633979790000|2021-10-11 19:16:30|87649.1|87599.1|87649.7|87599.7|87650.1|87600.1|87649.1|87599.1|19
1633979800000|2021-10-11 19:16:40|87649.8|87599.8|87649.2|87599.2|87650.1|87600.1|87649.2|87599.2|12
1633979810000|2021-10-11 19:16:50|87649.6|87599.6|87649.5|87599.5|87649.6|87599.6|87648.9|87598.9|15
1633979820000|2021-10-11 19:17:00|87649.6|87599.6|87651.3|87601.3|87653.1|87603.1|87649.2|87599.2|26
1633979830000|2021-10-11 19:17:10|87651.1|87601.1|87653.6|87603.6|87653.8|87603.8|87650.7|87600.7|22
1633979840000|2021-10-11 19:17:20|87653|87603|87652.3|87602.3|87653.7|87603.7|87652.2|87602.2|19
1633979850000|2021-10-11 19:17:30|87651.5|87601.5|87651.4|87601.4|87651.8|87601.8|87651.4|87601.4|10
1633979860000|2021-10-11 19:17:40|87651.6|87601.6|87652|87602|87652.6|87602.6|87650.6|87600.6|24
1633979870000|2021-10-11 19:17:50|87652.1|87602.1|87652|87602|87652.6|87602.6|87651.5|87601.5|22
1633979880000|2021-10-11 19:18:00|87652.1|87602.1|87652.1|87602.1|87652.6|87602.6|87651.5|87601.5|24
1633979890000|2021-10-11 19:18:10|87652|87602|87651.8|87601.8|87653.2|87603.2|87651.8|87601.8|15
1633979900000|2021-10-11 19:18:20|87652|87602|87651.1|87601.1|87652.3|87602.3|87651.1|87601.1|19
1633979910000|2021-10-11 19:18:30|87651.2|87601.2|87650.9|87600.9|87651.4|87601.4|87650.5|87600.5|31
1633979920000|2021-10-11 19:18:40|87651.5|87601.5|87652.1|87602.1|87652.7|87602.7|87651|87601|26
1633979930000|2021-10-11 19:18:50|87652|87602|87653.1|87603.1|87653.2|87603.2|87651.8|87601.8|20
1633979940000|2021-10-11 19:19:00|87653.3|87603.3|87652.3|87602.3|87653.5|87603.5|87652.3|87602.3|15
1633979950000|2021-10-11 19:19:10|87652.4|87602.4|87652.5|87602.5|87652.6|87602.6|87651.8|87601.8|22
1633979960000|2021-10-11 19:19:20|87652.1|87602.1|87653.2|87603.2|87653.2|87603.2|87652.1|87602.1|22
1633979970000|2021-10-11 19:19:30|87652.8|87602.8|87651.6|87601.6|87652.9|87602.9|87651.2|87601.2|26
1633979980000|2021-10-11 19:19:40|87651.5|87601.5|87650.7|87600.7|87652.5|87602.5|87650.7|87600.7|23
1633979990000|2021-10-11 19:19:50|87650.8|87600.8|87650.4|87600.4|87651.2|87601.2|87650.3|87600.3|22
1633980000000|2021-10-11 19:20:00|87650.6|87600.6|87650.6|87600.6|87650.9|87600.9|87650.3|87600.3|22
1633980010000|2021-10-11 19:20:10|87650.7|87600.7|87652.5|87602.5|87652.6|87602.6|87650.4|87600.4|14
1633980020000|2021-10-11 19:20:20|87652.7|87602.7|87654|87604|87654.3|87604.3|87652.6|87602.6|28
1633980030000|2021-10-11 19:20:30|87653.8|87603.8|87654.5|87604.5|87654.8|87604.8|87653.8|87603.8|22
1633980040000|2021-10-11 19:20:40|87654.4|87604.4|87656|87606|87656.4|87606.4|87654.4|87604.4|33
1633980050000|2021-10-11 19:20:50|87655.9|87605.9|87656.3|87606.3|87658.7|87608.7|87655.9|87605.9|33
1633980060000|2021-10-11 19:21:00|87656.4|87606.4|87656.2|87606.2|87657.3|87607.3|87656.1|87606.1|25
1633980070000|2021-10-11 19:21:10|87655.9|87605.9|87656.3|87606.3|87656.6|87606.6|87655.4|87605.4|25
1633980080000|2021-10-11 19:21:20|87656.1|87606.1|87654.3|87604.3|87656.1|87606.1|87653.3|87603.3|36
1633980090000|2021-10-11 19:21:30|87654.8|87604.8|87654.1|87604.1|87654.9|87604.9|87653.2|87603.2|24
1633980100000|2021-10-11 19:21:40|87654.4|87604.4|87652.9|87602.9|87654.5|87604.5|87652.9|87602.9|30
1633980110000|2021-10-11 19:21:50|87653.1|87603.1|87653.7|87603.7|87653.9|87603.9|87653|87603|16
1633980120000|2021-10-11 19:22:00|87654.3|87604.3|87652.8|87602.8|87654.3|87604.3|87652.8|87602.8|30
1633980130000|2021-10-11 19:22:10|87653.4|87603.4|87651.5|87601.5|87653.4|87603.4|87650.1|87600.1|42
1633980140000|2021-10-11 19:22:20|87651.8|87601.8|87652.5|87602.5|87652.5|87602.5|87650.8|87600.8|15
1633980150000|2021-10-11 19:22:30|87652.3|87602.3|87652.3|87602.3|87652.8|87602.8|87651|87601|24
1633980160000|2021-10-11 19:22:40|87652.4|87602.4|87652.9|87602.9|87653.4|87603.4|87651.3|87601.3|29
1633980170000|2021-10-11 19:22:50|87653|87603|87653.5|87603.5|87653.7|87603.7|87652.6|87602.6|22
1633980180000|2021-10-11 19:23:00|87653.2|87603.2|87655.4|87605.4|87655.5|87605.5|87652.8|87602.8|27
1633980190000|2021-10-11 19:23:10|87655.3|87605.3|87655.6|87605.6|87656.7|87606.7|87654.5|87604.5|36
1633980200000|2021-10-11 19:23:20|87656.5|87606.5|87656.4|87606.4|87656.8|87606.8|87655.3|87605.3|24
1633980210000|2021-10-11 19:23:30|87656.5|87606.5|87656.3|87606.3|87656.7|87606.7|87655.4|87605.4|25
1633980220000|2021-10-11 19:23:40|87656.4|87606.4|87656.3|87606.3|87657.4|87607.4|87655.5|87605.5|23
1633980230000|2021-10-11 19:23:50|87656.9|87606.9|87658.1|87608.1|87658.2|87608.2|87655.7|87605.7|24
1633980240000|2021-10-11 19:24:00|87657.7|87607.7|87659.9|87609.9|87661.1|87611.1|87657.5|87607.5|36
1633980250000|2021-10-11 19:24:10|87659.8|87609.8|87659|87609|87659.8|87609.8|87658|87608|28
1633980260000|2021-10-11 19:24:20|87659.1|87609.1|87660.5|87610.5|87660.5|87610.5|87658.9|87608.9|22
1633980270000|2021-10-11 19:24:30|87660.6|87610.6|87660.1|87610.1|87660.8|87610.8|87660|87610|22
1633980280000|2021-10-11 19:24:40|87660.2|87610.2|87661.6|87611.6|87661.6|87611.6|87659|87609|20
1633980290000|2021-10-11 19:24:50|87660.1|87610.1|87658.3|87608.3|87660.1|87610.1|87658.2|87608.2|25
1633980300000|2021-10-11 19:25:00|87658.7|87608.7|87657.7|87607.7|87659.9|87609.9|87657.5|87607.5|40
1633980310000|2021-10-11 19:25:10|87658.2|87608.2|87656.8|87606.8|87658.2|87608.2|87655.7|87605.7|25
1633980320000|2021-10-11 19:25:20|87656.9|87606.9|87658.3|87608.3|87658.3|87608.3|87656.9|87606.9|31
1633980330000|2021-10-11 19:25:30|87658.1|87608.1|87659.1|87609.1|87659.1|87609.1|87657.4|87607.4|26
1633980340000|2021-10-11 19:25:40|87659|87609|87658.4|87608.4|87659.6|87609.6|87658.1|87608.1|28
1633980350000|2021-10-11 19:25:50|87658.5|87608.5|87658.3|87608.3|87659.1|87609.1|87658.3|87608.3|16
1633980360000|2021-10-11 19:26:00|87658.4|87608.4|87658.9|87608.9|87658.9|87608.9|87658.1|87608.1|13
1633980370000|2021-10-11 19:26:10|87658.8|87608.8|87658.3|87608.3|87658.8|87608.8|87657.6|87607.6|24
1633980380000|2021-10-11 19:26:20|87658.4|87608.4|87655.1|87605.1|87658.4|87608.4|87655|87605|30
1633980390000|2021-10-11 19:26:30|87654.8|87604.8|87654.8|87604.8|87655.1|87605.1|87652.9|87602.9|29
1633980400000|2021-10-11 19:26:40|87654.6|87604.6|87655.6|87605.6|87655.8|87605.8|87654.1|87604.1|31
1633980410000|2021-10-11 19:26:50|87655.5|87605.5|87656.8|87606.8|87657.2|87607.2|87654.9|87604.9|29
1633980420000|2021-10-11 19:27:00|87656.7|87606.7|87655.5|87605.5|87656.7|87606.7|87655.4|87605.4|25
1633980430000|2021-10-11 19:27:10|87655.6|87605.6|87655.3|87605.3|87656.2|87606.2|87655.1|87605.1|26
1633980440000|2021-10-11 19:27:20|87655.4|87605.4|87656.1|87606.1|87656.1|87606.1|87655|87605|18
1633980450000|2021-10-11 19:27:30|87656|87606|87656.5|87606.5|87656.9|87606.9|87656|87606|22
1633980460000|2021-10-11 19:27:40|87656.4|87606.4|87656.2|87606.2|87656.6|87606.6|87654.9|87604.9|28
1633980470000|2021-10-11 19:27:50|87656|87606|87656.1|87606.1|87656.5|87606.5|87655.7|87605.7|17
1633980480000|2021-10-11 19:28:00|87656.2|87606.2|87658.9|87608.9|87659.5|87609.5|87656.2|87606.2|29
1633980490000|2021-10-11 19:28:10|87659.2|87609.2|87658.6|87608.6|87659.5|87609.5|87658.2|87608.2|28
1633980500000|2021-10-11 19:28:20|87658.5|87608.5|87661.8|87611.8|87661.8|87611.8|87658.2|87608.2|30
1633980510000|2021-10-11 19:28:30|87661.5|87611.5|87659.5|87609.5|87661.6|87611.6|87659.4|87609.4|29
1633980520000|2021-10-11 19:28:40|87660|87610|87662.5|87612.5|87662.9|87612.9|87659.5|87609.5|28
1633980530000|2021-10-11 19:28:50|87662.3|87612.3|87661.9|87611.9|87662.5|87612.5|87661|87611|19
1633980540000|2021-10-11 19:29:00|87661.5|87611.5|87662.6|87612.6|87663.8|87613.8|87661.2|87611.2|28
1633980550000|2021-10-11 19:29:10|87662.3|87612.3|87662.6|87612.6|87663.6|87613.6|87661.6|87611.6|29
1633980560000|2021-10-11 19:29:20|87662.8|87612.8|87662.4|87612.4|87662.8|87612.8|87661.7|87611.7|22
1633980570000|2021-10-11 19:29:30|87662.2|87612.2|87660.7|87610.7|87662.5|87612.5|87660.7|87610.7|23
1633980580000|2021-10-11 19:29:40|87660.9|87610.9|87661.6|87611.6|87663.1|87613.1|87660.9|87610.9|34
1633980590000|2021-10-11 19:29:50|87661.9|87611.9|87662.9|87612.9|87662.9|87612.9|87660.6|87610.6|42
1633980600000|2021-10-11 19:30:00|87662.8|87612.8|87664.6|87614.6|87665|87615|87661.1|87611.1|44
1633980610000|2021-10-11 19:30:10|87665.1|87615.1|87664.1|87614.1|87665.1|87615.1|87662.2|87612.2|44
1633980620000|2021-10-11 19:30:20|87664.4|87614.4|87661.7|87611.7|87664.9|87614.9|87661.4|87611.4|35
1633980630000|2021-10-11 19:30:30|87661.3|87611.3|87661|87611|87662.4|87612.4|87660.5|87610.5|30
1633980640000|2021-10-11 19:30:40|87660.6|87610.6|87661.1|87611.1|87661.5|87611.5|87658.8|87608.8|28
1633980650000|2021-10-11 19:30:50|87661.2|87611.2|87660.4|87610.4|87661.6|87611.6|87660.2|87610.2|24
1633980660000|2021-10-11 19:31:00|87660.8|87610.8|87661.8|87611.8|87661.8|87611.8|87659.7|87609.7|31
1633980670000|2021-10-11 19:31:10|87660.7|87610.7|87661.5|87611.5|87662.5|87612.5|87659.6|87609.6|47
1633980680000|2021-10-11 19:31:20|87661.4|87611.4|87660.4|87610.4|87662.7|87612.7|87660|87610|33
1633980690000|2021-10-11 19:31:30|87660.3|87610.3|87661.1|87611.1|87661.7|87611.7|87660.3|87610.3|30
1633980700000|2021-10-11 19:31:40|87661|87611|87661.4|87611.4|87662.4|87612.4|87659|87609|27
1633980710000|2021-10-11 19:31:50|87661.3|87611.3|87661.3|87611.3|87662.5|87612.5|87659.5|87609.5|30
1633980720000|2021-10-11 19:32:00|87660.9|87610.9|87658.7|87608.7|87662|87612|87657.7|87607.7|41
1633980730000|2021-10-11 19:32:10|87658.6|87608.6|87658.8|87608.8|87660|87610|87658.3|87608.3|22
1633980740000|2021-10-11 19:32:20|87659.1|87609.1|87662|87612|87662.7|87612.7|87658.4|87608.4|35
1633980750000|2021-10-11 19:32:30|87661.9|87611.9|87662.4|87612.4|87664.6|87614.6|87661.9|87611.9|23
1633980760000|2021-10-11 19:32:40|87661.8|87611.8|87662.2|87612.2|87663|87613|87661|87611|34
1633980770000|2021-10-11 19:32:50|87662.3|87612.3|87659.9|87609.9|87662.5|87612.5|87657.8|87607.8|26
1633980780000|2021-10-11 19:33:00|87660.3|87610.3|87663.7|87613.7|87663.7|87613.7|87658.8|87608.8|47
1633980790000|2021-10-11 19:33:10|87663.4|87613.4|87661.9|87611.9|87663.6|87613.6|87661.4|87611.4|32
1633980800000|2021-10-11 19:33:20|87661.8|87611.8|87661.6|87611.6|87662.4|87612.4|87661.3|87611.3|23
1633980810000|2021-10-11 19:33:30|87661.4|87611.4|87661.4|87611.4|87661.9|87611.9|87659|87609|35
1633980820000|2021-10-11 19:33:40|87661.2|87611.2|87660.5|87610.5|87661.2|87611.2|87657.7|87607.7|38
1633980830000|2021-10-11 19:33:50|87660.4|87610.4|87661.1|87611.1|87663.1|87613.1|87660.1|87610.1|33
1633980840000|2021-10-11 19:34:00|87661.4|87611.4|87660.4|87610.4|87661.5|87611.5|87659.4|87609.4|37
1633980850000|2021-10-11 19:34:10|87660.3|87610.3|87662.1|87612.1|87662.3|87612.3|87660.2|87610.2|32
1633980860000|2021-10-11 19:34:20|87662.3|87612.3|87664.1|87614.1|87665.2|87615.2|87661.3|87611.3|47
1633980870000|2021-10-11 19:34:30|87664|87614|87665.6|87615.6|87665.6|87615.6|87663.3|87613.3|40
1633980880000|2021-10-11 19:34:40|87665.9|87615.9|87666.9|87616.9|87667.2|87617.2|87665.2|87615.2|28
1633980890000|2021-10-11 19:34:50|87667.2|87617.2|87666.3|87616.3|87667.4|87617.4|87665.4|87615.4|43
1633980900000|2021-10-11 19:35:00|87666|87616|87666.1|87616.1|87666.7|87616.7|87665.3|87615.3|42
1633980910000|2021-10-11 19:35:10|87666|87616|87663.6|87613.6|87666|87616|87663.4|87613.4|27
1633980920000|2021-10-11 19:35:20|87663.9|87613.9|87662.9|87612.9|87665.4|87615.4|87662.9|87612.9|19
1633980930000|2021-10-11 19:35:30|87662.5|87612.5|87665.1|87615.1|87666.4|87616.4|87662.1|87612.1|47
1633980940000|2021-10-11 19:35:40|87665.6|87615.6|87664.8|87614.8|87665.8|87615.8|87664.7|87614.7|24
1633980950000|2021-10-11 19:35:50|87664.6|87614.6|87663.6|87613.6|87666|87616|87663.5|87613.5|32
1633980960000|2021-10-11 19:36:00|87663.7|87613.7|87666|87616|87666|87616|87663.6|87613.6|26
1633980970000|2021-10-11 19:36:10|87665.8|87615.8|87663|87613|87666.4|87616.4|87662.2|87612.2|38
1633980980000|2021-10-11 19:36:20|87663.1|87613.1|87663.5|87613.5|87664.7|87614.7|87662.4|87612.4|61
1633980990000|2021-10-11 19:36:30|87663.4|87613.4|87663.2|87613.2|87664|87614|87662.2|87612.2|45
1633981000000|2021-10-11 19:36:40|87663.1|87613.1|87662.5|87612.5|87663.6|87613.6|87662.1|87612.1|36
1633981010000|2021-10-11 19:36:50|87663.2|87613.2|87663|87613|87664.1|87614.1|87662.8|87612.8|33
1633981020000|2021-10-11 19:37:00|87663.1|87613.1|87661.9|87611.9|87664|87614|87661.9|87611.9|40
1633981030000|2021-10-11 19:37:10|87662|87612|87663.9|87613.9|87664.1|87614.1|87661.5|87611.5|57
1633981040000|2021-10-11 19:37:20|87663.6|87613.6|87663.6|87613.6|87664.3|87614.3|87662.8|87612.8|22
1633981050000|2021-10-11 19:37:30|87663.8|87613.8|87663.1|87613.1|87663.9|87613.9|87662.8|87612.8|29
1633981060000|2021-10-11 19:37:40|87663|87613|87662.7|87612.7|87663.7|87613.7|87662.4|87612.4|22
1633981070000|2021-10-11 19:37:50|87662.5|87612.5|87662.1|87612.1|87663.1|87613.1|87661.7|87611.7|26
1633981080000|2021-10-11 19:38:00|87662.3|87612.3|87662.5|87612.5|87662.7|87612.7|87661.6|87611.6|25
1633981090000|2021-10-11 19:38:10|87662.7|87612.7|87662.2|87612.2|87663.5|87613.5|87661.4|87611.4|54
1633981100000|2021-10-11 19:38:20|87662.4|87612.4|87662.4|87612.4|87664.4|87614.4|87660.9|87610.9|47
1633981110000|2021-10-11 19:38:30|87662.1|87612.1|87662.6|87612.6|87663.1|87613.1|87661.7|87611.7|38
1633981120000|2021-10-11 19:38:40|87662.7|87612.7|87662.1|87612.1|87663|87613|87661.8|87611.8|23
1633981130000|2021-10-11 19:38:50|87662.3|87612.3|87659.9|87609.9|87662.8|87612.8|87659.3|87609.3|44
1633981140000|2021-10-11 19:39:00|87660|87610|87661|87611|87661.5|87611.5|87660|87610|37
1633981150000|2021-10-11 19:39:10|87660.6|87610.6|87660.6|87610.6|87661|87611|87659.5|87609.5|37
1633981160000|2021-10-11 19:39:20|87660.5|87610.5|87659.2|87609.2|87660.7|87610.7|87657.5|87607.5|46
1633981170000|2021-10-11 19:39:30|87659.3|87609.3|87659.7|87609.7|87660|87610|87657.7|87607.7|49
1633981180000|2021-10-11 19:39:40|87659.8|87609.8|87659.4|87609.4|87660|87610|87659.1|87609.1|39
1633981190000|2021-10-11 19:39:50|87659.3|87609.3|87659|87609|87660|87610|87659|87609|40
1633981200000|2021-10-11 19:40:00|87659.3|87609.3|87659.6|87609.6|87660.9|87610.9|87657.9|87607.9|49
1633981210000|2021-10-11 19:40:10|87659.9|87609.9|87660.2|87610.2|87660.8|87610.8|87658.8|87608.8|39
1633981220000|2021-10-11 19:40:20|87660.7|87610.7|87660.3|87610.3|87660.9|87610.9|87659.3|87609.3|32
1633981230000|2021-10-11 19:40:30|87660.4|87610.4|87660.5|87610.5|87660.7|87610.7|87658.7|87608.7|40
1633981240000|2021-10-11 19:40:40|87660.4|87610.4|87662|87612|87663.7|87613.7|87658.8|87608.8|37
1633981250000|2021-10-11 19:40:50|87661.6|87611.6|87662.9|87612.9|87662.9|87612.9|87661.3|87611.3|32
1633981260000|2021-10-11 19:41:00|87662.5|87612.5|87662|87612|87662.7|87612.7|87661.4|87611.4|29
1633981270000|2021-10-11 19:41:10|87662.5|87612.5|87663.1|87613.1|87663.8|87613.8|87661.3|87611.3|43
1633981280000|2021-10-11 19:41:20|87662.9|87612.9|87663.6|87613.6|87663.8|87613.8|87662.2|87612.2|40
1633981290000|2021-10-11 19:41:30|87663.8|87613.8|87664|87614|87664.2|87614.2|87663.2|87613.2|54
1633981300000|2021-10-11 19:41:40|87664.4|87614.4|87663.7|87613.7|87664.4|87614.4|87661.9|87611.9|27
1633981310000|2021-10-11 19:41:50|87663.4|87613.4|87663.7|87613.7|87664|87614|87662.1|87612.1|31
1633981320000|2021-10-11 19:42:00|87664.1|87614.1|87665.9|87615.9|87667.8|87617.8|87664.1|87614.1|44
1633981330000|2021-10-11 19:42:10|87666|87616|87669.3|87619.3|87670|87620|87665.9|87615.9|45
1633981340000|2021-10-11 19:42:20|87669|87619|87669.3|87619.3|87670.2|87620.2|87668.5|87618.5|39
1633981350000|2021-10-11 19:42:30|87669.4|87619.4|87669.3|87619.3|87670.2|87620.2|87668.7|87618.7|33
1633981360000|2021-10-11 19:42:40|87669.5|87619.5|87669.7|87619.7|87670.9|87620.9|87667.9|87617.9|33
1633981370000|2021-10-11 19:42:50|87670.3|87620.3|87670.6|87620.6|87671.3|87621.3|87669.5|87619.5|39
1633981380000|2021-10-11 19:43:00|87670.5|87620.5|87671.9|87621.9|87671.9|87621.9|87670.1|87620.1|29
1633981390000|2021-10-11 19:43:10|87671.7|87621.7|87670.9|87620.9|87671.9|87621.9|87670.2|87620.2|39
1633981400000|2021-10-11 19:43:20|87671|87621|87667.1|87617.1|87671.5|87621.5|87666.8|87616.8|39
1633981410000|2021-10-11 19:43:30|87667.3|87617.3|87665.6|87615.6|87667.3|87617.3|87664.7|87614.7|32
1633981420000|2021-10-11 19:43:40|87665.5|87615.5|87666|87616|87666.7|87616.7|87665.4|87615.4|28
1633981430000|2021-10-11 19:43:50|87666.1|87616.1|87666.6|87616.6|87666.9|87616.9|87665.8|87615.8|19
1633981440000|2021-10-11 19:44:00|87667|87617|87667.4|87617.4|87667.6|87617.6|87666.4|87616.4|23
1633981450000|2021-10-11 19:44:10|87667|87617|87666.3|87616.3|87667|87617|87664.6|87614.6|26
1633981460000|2021-10-11 19:44:20|87665.6|87615.6|87665.1|87615.1|87666.8|87616.8|87665.1|87615.1|25
1633981470000|2021-10-11 19:44:30|87665.2|87615.2|87665.9|87615.9|87665.9|87615.9|87662.9|87612.9|36
1633981480000|2021-10-11 19:44:40|87666|87616|87666.9|87616.9|87667|87617|87665.3|87615.3|36
1633981490000|2021-10-11 19:44:50|87667|87617|87670.2|87620.2|87670.4|87620.4|87666.5|87616.5|50
1633981500000|2021-10-11 19:45:00|87670.7|87620.7|87671.7|87621.7|87673.1|87623.1|87669.9|87619.9|37
1633981510000|2021-10-11 19:45:10|87671.6|87621.6|87670.7|87620.7|87672.3|87622.3|87670|87620|33
1633981520000|2021-10-11 19:45:20|87670.8|87620.8|87671|87621|87672.3|87622.3|87669|87619|30
1633981530000|2021-10-11 19:45:30|87671.1|87621.1|87670|87620|87673|87623|87669.9|87619.9|40
1633981540000|2021-10-11 19:45:40|87670.2|87620.2|87669.8|87619.8|87672|87622|87668.8|87618.8|46
1633981550000|2021-10-11 19:45:50|87669.7|87619.7|87669.3|87619.3|87670.6|87620.6|87669.3|87619.3|24
1633981560000|2021-10-11 19:46:00|87669.6|87619.6|87670.3|87620.3|87671|87621|87669.5|87619.5|30
1633981570000|2021-10-11 19:46:10|87670.5|87620.5|87672.3|87622.3|87672.3|87622.3|87670.5|87620.5|21
1633981580000|2021-10-11 19:46:20|87672.2|87622.2|87671.1|87621.1|87673|87623|87671|87621|28
1633981590000|2021-10-11 19:46:30|87671.8|87621.8|87670.5|87620.5|87672.1|87622.1|87669.7|87619.7|27
1633981600000|2021-10-11 19:46:40|87670.6|87620.6|87671.3|87621.3|87671.6|87621.6|87669.3|87619.3|25
1633981610000|2021-10-11 19:46:50|87671.5|87621.5|87671|87621|87671.7|87621.7|87670.8|87620.8|19
1633981620000|2021-10-11 19:47:00|87670.9|87620.9|87671.9|87621.9|87673.3|87623.3|87670.1|87620.1|25
1633981630000|2021-10-11 19:47:10|87671.4|87621.4|87670.1|87620.1|87671.9|87621.9|87670.1|87620.1|18
1633981640000|2021-10-11 19:47:20|87671.1|87621.1|87672.7|87622.7|87672.7|87622.7|87669.7|87619.7|27
1633981650000|2021-10-11 19:47:30|87672.8|87622.8|87672.7|87622.7|87672.9|87622.9|87671.7|87621.7|22
1633981660000|2021-10-11 19:47:40|87672.4|87622.4|87669.3|87619.3|87673.4|87623.4|87668.9|87618.9|28
1633981670000|2021-10-11 19:47:50|87669.5|87619.5|87670.2|87620.2|87670.3|87620.3|87668.9|87618.9|25
1633981680000|2021-10-11 19:48:00|87670.1|87620.1|87670.6|87620.6|87671|87621|87668.9|87618.9|33
1633981690000|2021-10-11 19:48:10|87670.8|87620.8|87667.7|87617.7|87671.2|87621.2|87666.9|87616.9|34
1633981700000|2021-10-11 19:48:20|87668.1|87618.1|87664.6|87614.6|87669.4|87619.4|87664.6|87614.6|36
1633981710000|2021-10-11 19:48:30|87664.7|87614.7|87665.7|87615.7|87666.2|87616.2|87664.5|87614.5|40
1633981720000|2021-10-11 19:48:40|87665.8|87615.8|87667.3|87617.3|87667.4|87617.4|87664.6|87614.6|34
1633981730000|2021-10-11 19:48:50|87667.6|87617.6|87665.6|87615.6|87667.8|87617.8|87664|87614|40
1633981740000|2021-10-11 19:49:00|87665.9|87615.9|87665.5|87615.5|87667|87617|87664.9|87614.9|31
1633981750000|2021-10-11 19:49:10|87665.7|87615.7|87664.5|87614.5|87667.9|87617.9|87664.1|87614.1|44
1633981760000|2021-10-11 19:49:20|87665.2|87615.2|87665.2|87615.2|87666.6|87616.6|87663.6|87613.6|33
1633981770000|2021-10-11 19:49:30|87665.4|87615.4|87666.7|87616.7|87666.7|87616.7|87664.6|87614.6|22
1633981780000|2021-10-11 19:49:40|87667|87617|87667.4|87617.4|87668.8|87618.8|87665.3|87615.3|33
1633981790000|2021-10-11 19:49:50|87668.4|87618.4|87666.8|87616.8|87668.4|87618.4|87664.6|87614.6|18
1633981800000|2021-10-11 19:50:00|87666.6|87616.6|87672.8|87622.8|87672.8|87622.8|87666.6|87616.6|54
1633981810000|2021-10-11 19:50:10|87672.6|87622.6|87672.2|87622.2|87674.1|87624.1|87671.1|87621.1|36
1633981820000|2021-10-11 19:50:20|87672|87622|87671.9|87621.9|87672.3|87622.3|87671|87621|24
1633981830000|2021-10-11 19:50:30|87671.7|87621.7|87672.6|87622.6|87672.6|87622.6|87670.5|87620.5|37
1633981840000|2021-10-11 19:50:40|87672.7|87622.7|87670.7|87620.7|87672.7|87622.7|87670.7|87620.7|29
1633981850000|2021-10-11 19:50:50|87670.8|87620.8|87672.8|87622.8|87672.8|87622.8|87670.4|87620.4|38
1633981860000|2021-10-11 19:51:00|87673.4|87623.4|87671.4|87621.4|87673.4|87623.4|87671.1|87621.1|37
1633981870000|2021-10-11 19:51:10|87671.2|87621.2|87670.8|87620.8|87672.7|87622.7|87670.7|87620.7|29
1633981880000|2021-10-11 19:51:20|87670.9|87620.9|87673.9|87623.9|87675.4|87625.4|87670.6|87620.6|25
1633981890000|2021-10-11 19:51:30|87674|87624|87673.5|87623.5|87675.3|87625.3|87673.3|87623.3|41
1633981900000|2021-10-11 19:51:40|87673.8|87623.8|87676.4|87626.4|87677.9|87627.9|87673.6|87623.6|34
1633981910000|2021-10-11 19:51:50|87676.7|87626.7|87676.8|87626.8|87678|87628|87676.3|87626.3|33
1633981920000|2021-10-11 19:52:00|87677.3|87627.3|87677|87627|87678.1|87628.1|87676.7|87626.7|34
1633981930000|2021-10-11 19:52:10|87677.3|87627.3|87676.9|87626.9|87678.1|87628.1|87676.4|87626.4|29
1633981940000|2021-10-11 19:52:20|87677.3|87627.3|87675.9|87625.9|87678.1|87628.1|87675.6|87625.6|38
1633981950000|2021-10-11 19:52:30|87675.7|87625.7|87676.7|87626.7|87677.1|87627.1|87675.1|87625.1|38
1633981960000|2021-10-11 19:52:40|87676.8|87626.8|87679.9|87629.9|87680.9|87630.9|87676.2|87626.2|32
1633981970000|2021-10-11 19:52:50|87680.3|87630.3|87681.4|87631.4|87684.2|87634.2|87680.1|87630.1|44
1633981980000|2021-10-11 19:53:00|87681.5|87631.5|87682.4|87632.4|87683|87633|87680.4|87630.4|39
1633981990000|2021-10-11 19:53:10|87682.3|87632.3|87682.1|87632.1|87682.6|87632.6|87680.7|87630.7|43
1633982000000|2021-10-11 19:53:20|87682.3|87632.3|87678.8|87628.8|87684.1|87634.1|87678.8|87628.8|33
1633982010000|2021-10-11 19:53:30|87678.6|87628.6|87679.4|87629.4|87680.3|87630.3|87678.5|87628.5|24
1633982020000|2021-10-11 19:53:40|87679.3|87629.3|87681|87631|87681.7|87631.7|87679.3|87629.3|18
1633982030000|2021-10-11 19:53:50|87680.8|87630.8|87681|87631|87681.3|87631.3|87679.3|87629.3|28
1633982040000|2021-10-11 19:54:00|87680.9|87630.9|87681.9|87631.9|87682.3|87632.3|87679.5|87629.5|30
1633982050000|2021-10-11 19:54:10|87681.8|87631.8|87681.5|87631.5|87682.5|87632.5|87681.3|87631.3|33
1633982060000|2021-10-11 19:54:20|87681.7|87631.7|87682.1|87632.1|87682.5|87632.5|87680.8|87630.8|31
1633982070000|2021-10-11 19:54:30|87681.8|87631.8|87680.2|87630.2|87682.8|87632.8|87679.7|87629.7|58
1633982080000|2021-10-11 19:54:40|87679.6|87629.6|87681.1|87631.1|87682.2|87632.2|87678.3|87628.3|41
1633982090000|2021-10-11 19:54:50|87680.6|87630.6|87680|87630|87681.1|87631.1|87679.5|87629.5|22
1633982100000|2021-10-11 19:55:00|87680.3|87630.3|87682.5|87632.5|87683.7|87633.7|87680.1|87630.1|34
1633982110000|2021-10-11 19:55:10|87682.6|87632.6|87683|87633|87684.2|87634.2|87682.3|87632.3|25
1633982120000|2021-10-11 19:55:20|87682.7|87632.7|87683.7|87633.7|87683.9|87633.9|87682.1|87632.1|24
1633982130000|2021-10-11 19:55:30|87683.6|87633.6|87682.7|87632.7|87684.6|87634.6|87682.3|87632.3|19
1633982140000|2021-10-11 19:55:40|87683.6|87633.6|87684.1|87634.1|87686|87636|87682.8|87632.8|39
1633982150000|2021-10-11 19:55:50|87684.4|87634.4|87687.1|87637.1|87689.2|87639.2|87683.8|87633.8|46
1633982160000|2021-10-11 19:56:00|87686.7|87636.7|87686.2|87636.2|87687.4|87637.4|87685.8|87635.8|33
1633982170000|2021-10-11 19:56:10|87686.5|87636.5|87687.1|87637.1|87687.5|87637.5|87685.6|87635.6|22
1633982180000|2021-10-11 19:56:20|87687.2|87637.2|87687.1|87637.1|87687.6|87637.6|87686.2|87636.2|35
1633982190000|2021-10-11 19:56:30|87687.7|87637.7|87688.7|87638.7|87690.1|87640.1|87686|87636|34
1633982200000|2021-10-11 19:56:40|87689.1|87639.1|87691.3|87641.3|87692.1|87642.1|87689.1|87639.1|51
1633982210000|2021-10-11 19:56:50|87690.9|87640.9|87689.6|87639.6|87691.2|87641.2|87689.6|87639.6|32
1633982220000|2021-10-11 19:57:00|87689.8|87639.8|87690.8|87640.8|87691.1|87641.1|87689.7|87639.7|24
1633982230000|2021-10-11 19:57:10|87691.1|87641.1|87692.4|87642.4|87693.6|87643.6|87689.7|87639.7|36
1633982240000|2021-10-11 19:57:20|87692.2|87642.2|87691.9|87641.9|87693.5|87643.5|87691.8|87641.8|44
1633982250000|2021-10-11 19:57:30|87693.2|87643.2|87693|87643|87693.7|87643.7|87692.1|87642.1|39
1633982260000|2021-10-11 19:57:40|87692.6|87642.6|87693.9|87643.9|87694.7|87644.7|87692.5|87642.5|42
1633982270000|2021-10-11 19:57:50|87694.2|87644.2|87696.1|87646.1|87696.2|87646.2|87693.6|87643.6|41
1633982280000|2021-10-11 19:58:00|87696.2|87646.2|87697.7|87647.7|87698.1|87648.1|87695.7|87645.7|34
1633982290000|2021-10-11 19:58:10|87697.9|87647.9|87697.6|87647.6|87698.6|87648.6|87695.9|87645.9|38
1633982300000|2021-10-11 19:58:20|87697.5|87647.5|87698.1|87648.1|87698.3|87648.3|87696.8|87646.8|31
1633982310000|2021-10-11 19:58:30|87697.7|87647.7|87705.1|87655.1|87705.7|87655.7|87697.7|87647.7|33
1633982320000|2021-10-11 19:58:40|87704.6|87654.6|87708.6|87658.6|87709.8|87659.8|87704.1|87654.1|47
1633982330000|2021-10-11 19:58:50|87708.7|87658.7|87708.1|87658.1|87709.3|87659.3|87707|87657|45
1633982340000|2021-10-11 19:59:00|87708.2|87658.2|87711.5|87661.5|87712.1|87662.1|87706.9|87656.9|44
1633982350000|2021-10-11 19:59:10|87711.9|87661.9|87712.5|87662.5|87713|87663|87711.3|87661.3|27
1633982360000|2021-10-11 19:59:20|87712.1|87662.1|87716.1|87666.1|87716.6|87666.6|87711.6|87661.6|39
1633982370000|2021-10-11 19:59:30|87716|87666|87717.6|87667.6|87717.6|87667.6|87715.9|87665.9|35
1633982380000|2021-10-11 19:59:40|87717.8|87667.8|87721.4|87671.4|87721.5|87671.5|87716.6|87666.6|47
1633982390000|2021-10-11 19:59:50|87721.8|87671.8|87726.9|87676.9|87726.9|87676.9|87721.8|87671.8|54
1633982400000|2021-10-11 20:00:00|87727.1|87677.1|87724.6|87674.6|87727.6|87677.6|87723.1|87673.1|58
1633982410000|2021-10-11 20:00:10|87725.2|87675.2|87726.4|87676.4|87726.5|87676.5|87724.8|87674.8|33
1633982420000|2021-10-11 20:00:20|87726.5|87676.5|87729.1|87679.1|87729.2|87679.2|87725.9|87675.9|35
1633982430000|2021-10-11 20:00:30|87729.3|87679.3|87728.9|87678.9|87730.9|87680.9|87728.2|87678.2|35
1633982440000|2021-10-11 20:00:40|87729.2|87679.2|87736.9|87686.9|87737.1|87687.1|87728.8|87678.8|40
1633982450000|2021-10-11 20:00:50|87737.1|87687.1|87740.5|87690.5|87744.6|87694.6|87737.1|87687.1|49
1633982460000|2021-10-11 20:01:00|87740.8|87690.8|87739.4|87689.4|87741.4|87691.4|87737.5|87687.5|46
1633982470000|2021-10-11 20:01:10|87739.3|87689.3|87737.8|87687.8|87739.4|87689.4|87736.7|87686.7|37
1633982480000|2021-10-11 20:01:20|87737.9|87687.9|87739.4|87689.4|87739.6|87689.6|87737.7|87687.7|31
1633982490000|2021-10-11 20:01:30|87739.5|87689.5|87738.1|87688.1|87739.5|87689.5|87737.4|87687.4|38
1633982500000|2021-10-11 20:01:40|87737.9|87687.9|87739.1|87689.1|87739.3|87689.3|87736.9|87686.9|25
1633982510000|2021-10-11 20:01:50|87738.9|87688.9|87740.1|87690.1|87740.2|87690.2|87738.8|87688.8|27
1633982520000|2021-10-11 20:02:00|87740.2|87690.2|87737.9|87687.9|87740.2|87690.2|87737.6|87687.6|35
1633982530000|2021-10-11 20:02:10|87738.3|87688.3|87779.7|87729.7|87779.7|87729.7|87738.3|87688.3|56
1633982540000|2021-10-11 20:02:20|87775.5|87725.5|87780.3|87730.3|87787.7|87737.7|87772.1|87722.1|78
1633982550000|2021-10-11 20:02:30|87780.2|87730.2|87785.3|87735.3|87786.7|87736.7|87774.6|87724.6|73
1633982560000|2021-10-11 20:02:40|87785.6|87735.6|87765|87715|87785.9|87735.9|87764.6|87714.6|53
1633982570000|2021-10-11 20:02:50|87765.1|87715.1|87756.4|87706.4|87765.2|87715.2|87752.4|87702.4|35
1633982580000|2021-10-11 20:03:00|87756.3|87706.3|87752.2|87702.2|87756.5|87706.5|87751.9|87701.9|24
1633982590000|2021-10-11 20:03:10|87752.1|87702.1|87751.6|87701.6|87752.5|87702.5|87751.4|87701.4|13
1633982600000|2021-10-11 20:03:20|87751.4|87701.4|87746.9|87696.9|87752.5|87702.5|87746.9|87696.9|20
1633982610000|2021-10-11 20:03:30|87747.6|87697.6|87746.6|87696.6|87748.2|87698.2|87745.7|87695.7|25
1633982620000|2021-10-11 20:03:40|87746.8|87696.8|87757.3|87707.3|87757.6|87707.6|87745.9|87695.9|40
1633982630000|2021-10-11 20:03:50|87757.9|87707.9|87759.1|87709.1|87759.8|87709.8|87756.6|87706.6|43
1633982640000|2021-10-11 20:04:00|87758.4|87708.4|87760.4|87710.4|87760.4|87710.4|87758|87708|32
1633982650000|2021-10-11 20:04:10|87760.5|87710.5|87760|87710|87761.8|87711.8|87759.4|87709.4|32
1633982660000|2021-10-11 20:04:20|87760.1|87710.1|87762.4|87712.4|87762.5|87712.5|87760|87710|29
1633982670000|2021-10-11 20:04:30|87762.5|87712.5|87763.5|87713.5|87763.8|87713.8|87762|87712|25
1633982680000|2021-10-11 20:04:40|87763.4|87713.4|87762.8|87712.8|87764.9|87714.9|87762.8|87712.8|37
1633982690000|2021-10-11 20:04:50|87762.6|87712.6|87761.4|87711.4|87763.1|87713.1|87760.2|87710.2|30
1633982700000|2021-10-11 20:05:00|87761.7|87711.7|87762.2|87712.2|87763.5|87713.5|87759.8|87709.8|43
1633982710000|2021-10-11 20:05:10|87762.4|87712.4|87760.8|87710.8|87762.6|87712.6|87760|87710|27
1633982720000|2021-10-11 20:05:20|87760.4|87710.4|87758.7|87708.7|87760.8|87710.8|87758.1|87708.1|29
1633982730000|2021-10-11 20:05:30|87758.8|87708.8|87757.7|87707.7|87758.8|87708.8|87757.7|87707.7|25
1633982740000|2021-10-11 20:05:40|87757.5|87707.5|87758|87708|87758.5|87708.5|87757.4|87707.4|27
1633982750000|2021-10-11 20:05:50|87759|87709|87761.6|87711.6|87761.8|87711.8|87755.8|87705.8|38
1633982760000|2021-10-11 20:06:00|87761.3|87711.3|87757.4|87707.4|87762.7|87712.7|87757.3|87707.3|43
1633982770000|2021-10-11 20:06:10|87756.6|87706.6|87755.7|87705.7|87757.7|87707.7|87755.2|87705.2|33
1633982780000|2021-10-11 20:06:20|87756|87706|87755.6|87705.6|87756.9|87706.9|87754.2|87704.2|22
1633982790000|2021-10-11 20:06:30|87755.7|87705.7|87757.1|87707.1|87757.1|87707.1|87755.7|87705.7|22
1633982800000|2021-10-11 20:06:40|87756.9|87706.9|87756.1|87706.1|87757.2|87707.2|87755.2|87705.2|19
1633982810000|2021-10-11 20:06:50|87755.6|87705.6|87759.4|87709.4|87759.4|87709.4|87753.7|87703.7|43
1633982820000|2021-10-11 20:07:00|87758.3|87708.3|87760.2|87710.2|87761.7|87711.7|87758.3|87708.3|34
1633982830000|2021-10-11 20:07:10|87759.8|87709.8|87759.1|87709.1|87761.1|87711.1|87759.1|87709.1|23
1633982840000|2021-10-11 20:07:20|87759|87709|87760.2|87710.2|87760.2|87710.2|87758.9|87708.9|14
1633982850000|2021-10-11 20:07:30|87759.1|87709.1|87760.3|87710.3|87761.9|87711.9|87759.1|87709.1|33
1633982860000|2021-10-11 20:07:40|87760.8|87710.8|87761.8|87711.8|87762.2|87712.2|87758.9|87708.9|50
1633982870000|2021-10-11 20:07:50|87761.7|87711.7|87761.3|87711.3|87762.5|87712.5|87760.7|87710.7|20
1633982880000|2021-10-11 20:08:00|87761.4|87711.4|87761.2|87711.2|87762.2|87712.2|87760|87710|32
1633982890000|2021-10-11 20:08:10|87761.6|87711.6|87761.7|87711.7|87762.3|87712.3|87760.4|87710.4|26
1633982900000|2021-10-11 20:08:20|87761.9|87711.9|87762.9|87712.9|87763.9|87713.9|87761.6|87711.6|24
1633982910000|2021-10-11 20:08:30|87763.1|87713.1|87762.2|87712.2|87763.8|87713.8|87761|87711|50
1633982920000|2021-10-11 20:08:40|87761.7|87711.7|87760.9|87710.9|87763.4|87713.4|87759.9|87709.9|52
1633982930000|2021-10-11 20:08:50|87761.3|87711.3|87757.6|87707.6|87761.7|87711.7|87754.2|87704.2|39
1633982940000|2021-10-11 20:09:00|87757.7|87707.7|87756.9|87706.9|87757.7|87707.7|87753.8|87703.8|33
1633982950000|2021-10-11 20:09:10|87756.8|87706.8|87757|87707|87758.2|87708.2|87756.7|87706.7|27
1633982960000|2021-10-11 20:09:20|87757.6|87707.6|87759.2|87709.2|87759.5|87709.5|87757.2|87707.2|12
1633982970000|2021-10-11 20:09:30|87759.4|87709.4|87757.9|87707.9|87759.8|87709.8|87757.1|87707.1|50
1633982980000|2021-10-11 20:09:40|87758|87708|87759|87709|87759.3|87709.3|87755.6|87705.6|32
1633982990000|2021-10-11 20:09:50|87759.2|87709.2|87757.9|87707.9|87759.4|87709.4|87757.8|87707.8|24
1633983000000|2021-10-11 20:10:00|87758.7|87708.7|87757.4|87707.4|87758.7|87708.7|87756.5|87706.5|31
1633983010000|2021-10-11 20:10:10|87756.8|87706.8|87755.1|87705.1|87757.3|87707.3|87753.9|87703.9|31
1633983020000|2021-10-11 20:10:20|87755|87705|87755.5|87705.5|87757.7|87707.7|87754.8|87704.8|27
1633983030000|2021-10-11 20:10:30|87755.3|87705.3|87754.7|87704.7|87755.9|87705.9|87753.7|87703.7|32
1633983040000|2021-10-11 20:10:40|87754.6|87704.6|87749.8|87699.8|87755.1|87705.1|87749|87699|34
1633983050000|2021-10-11 20:10:50|87750|87700|87749.1|87699.1|87750|87700|87748.6|87698.6|39
1633983060000|2021-10-11 20:11:00|87749|87699|87745.1|87695.1|87749.5|87699.5|87745.1|87695.1|25
1633983070000|2021-10-11 20:11:10|87745.3|87695.3|87745.8|87695.8|87747.7|87697.7|87745.2|87695.2|26
1633983080000|2021-10-11 20:11:20|87746|87696|87748.5|87698.5|87748.6|87698.6|87745.7|87695.7|28
1633983090000|2021-10-11 20:11:30|87748.7|87698.7|87757.6|87707.6|87758.7|87708.7|87748.7|87698.7|40
1633983100000|2021-10-11 20:11:40|87757|87707|87757.2|87707.2|87757.8|87707.8|87756.6|87706.6|27
1633983110000|2021-10-11 20:11:50|87757.3|87707.3|87755.1|87705.1|87757.9|87707.9|87754.5|87704.5|19
1633983120000|2021-10-11 20:12:00|87755.3|87705.3|87755.6|87705.6|87755.6|87705.6|87755|87705|22
1633983130000|2021-10-11 20:12:10|87755.7|87705.7|87758|87708|87758.2|87708.2|87755.3|87705.3|23
1633983140000|2021-10-11 20:12:20|87757.7|87707.7|87757.3|87707.3|87757.8|87707.8|87755.5|87705.5|33
1633983150000|2021-10-11 20:12:30|87756.6|87706.6|87755.5|87705.5|87757.2|87707.2|87754.7|87704.7|18
1633983160000|2021-10-11 20:12:40|87755.6|87705.6|87755.2|87705.2|87756.3|87706.3|87754.3|87704.3|29
1633983170000|2021-10-11 20:12:50|87755.8|87705.8|87755.7|87705.7|87756.8|87706.8|87755|87705|18
1633983180000|2021-10-11 20:13:00|87755.4|87705.4|87752.9|87702.9|87756.1|87706.1|87752.3|87702.3|28
1633983190000|2021-10-11 20:13:10|87752.5|87702.5|87753|87703|87753.4|87703.4|87752.1|87702.1|11
1633983200000|2021-10-11 20:13:20|87752.6|87702.6|87752.3|87702.3|87753.2|87703.2|87751.9|87701.9|25
1633983210000|2021-10-11 20:13:30|87752.9|87702.9|87751.8|87701.8|87753|87703|87751|87701|17
1633983220000|2021-10-11 20:13:40|87752.1|87702.1|87752.9|87702.9|87753.4|87703.4|87751.9|87701.9|25
1633983230000|2021-10-11 20:13:50|87753.9|87703.9|87751.1|87701.1|87754.6|87704.6|87750.5|87700.5|19
1633983240000|2021-10-11 20:14:00|87751.2|87701.2|87751.8|87701.8|87751.9|87701.9|87750.5|87700.5|25
1633983250000|2021-10-11 20:14:10|87751.5|87701.5|87753|87703|87753.6|87703.6|87751.5|87701.5|16
1633983260000|2021-10-11 20:14:20|87753.3|87703.3|87752|87702|87753.3|87703.3|87751|87701|20
1633983270000|2021-10-11 20:14:30|87751.8|87701.8|87751.1|87701.1|87751.9|87701.9|87750.5|87700.5|24
1633983280000|2021-10-11 20:14:40|87751.5|87701.5|87753.3|87703.3|87753.3|87703.3|87750.5|87700.5|13
1633983290000|2021-10-11 20:14:50|87753.1|87703.1|87753|87703|87753.6|87703.6|87751.4|87701.4|20
1633983300000|2021-10-11 20:15:00|87753.1|87703.1|87752.6|87702.6|87753.2|87703.2|87749.8|87699.8|29
1633983310000|2021-10-11 20:15:10|87752.3|87702.3|87751.9|87701.9|87753.2|87703.2|87751.5|87701.5|39
1633983320000|2021-10-11 20:15:20|87751.8|87701.8|87747.9|87697.9|87752.2|87702.2|87747.6|87697.6|41
1633983330000|2021-10-11 20:15:30|87748|87698|87748.6|87698.6|87748.8|87698.8|87747.1|87697.1|24
1633983340000|2021-10-11 20:15:40|87748.7|87698.7|87748|87698|87749.1|87699.1|87747.1|87697.1|23
1633983350000|2021-10-11 20:15:50|87747.9|87697.9|87745.2|87695.2|87747.9|87697.9|87744.7|87694.7|15
1633983360000|2021-10-11 20:16:00|87746|87696|87746.4|87696.4|87746.8|87696.8|87746|87696|14
1633983370000|2021-10-11 20:16:10|87746.5|87696.5|87747.2|87697.2|87747.6|87697.6|87746.2|87696.2|28
1633983380000|2021-10-11 20:16:20|87747.5|87697.5|87748|87698|87748.5|87698.5|87747.1|87697.1|29
1633983390000|2021-10-11 20:16:30|87747.8|87697.8|87749.4|87699.4|87749.7|87699.7|87747.7|87697.7|26
1633983400000|2021-10-11 20:16:40|87749|87699|87755.2|87705.2|87757|87707|87748.8|87698.8|40
1633983410000|2021-10-11 20:16:50|87754.8|87704.8|87755.5|87705.5|87756.6|87706.6|87754.3|87704.3|41
1633983420000|2021-10-11 20:17:00|87755.6|87705.6|87756.6|87706.6|87756.8|87706.8|87753.6|87703.6|35
1633983430000|2021-10-11 20:17:10|87756.8|87706.8|87757.9|87707.9|87757.9|87707.9|87756.3|87706.3|30
1633983440000|2021-10-11 20:17:20|87758|87708|87760.3|87710.3|87761.1|87711.1|87757.4|87707.4|44
1633983450000|2021-10-11 20:17:30|87760.1|87710.1|87761|87711|87761.3|87711.3|87759.8|87709.8|33
1633983460000|2021-10-11 20:17:40|87760.8|87710.8|87760.1|87710.1|87762.7|87712.7|87758.9|87708.9|26
1633983470000|2021-10-11 20:17:50|87760.5|87710.5|87760.9|87710.9|87762.6|87712.6|87760.4|87710.4|30
1633983480000|2021-10-11 20:18:00|87760.7|87710.7|87759.6|87709.6|87761.1|87711.1|87757.9|87707.9|43
1633983490000|2021-10-11 20:18:10|87759.8|87709.8|87760.3|87710.3|87761.9|87711.9|87759.1|87709.1|36
1633983500000|2021-10-11 20:18:20|87760.4|87710.4|87760.8|87710.8|87760.9|87710.9|87759.4|87709.4|31
1633983510000|2021-10-11 20:18:30|87760.9|87710.9|87762.1|87712.1|87762.1|87712.1|87760.9|87710.9|28
1633983520000|2021-10-11 20:18:40|87761.9|87711.9|87761.3|87711.3|87761.9|87711.9|87760.6|87710.6|9
1633983530000|2021-10-11 20:18:50|87761.1|87711.1|87760.5|87710.5|87762.5|87712.5|87760.3|87710.3|19
1633983540000|2021-10-11 20:19:00|87760.6|87710.6|87758.2|87708.2|87760.6|87710.6|87757.8|87707.8|24
1633983550000|2021-10-11 20:19:10|87758.3|87708.3|87756.2|87706.2|87759|87709|87756.1|87706.1|27
1633983560000|2021-10-11 20:19:20|87756.1|87706.1|87759.3|87709.3|87759.4|87709.4|87755.9|87705.9|29
1633983570000|2021-10-11 20:19:30|87759.5|87709.5|87760.3|87710.3|87761.4|87711.4|87759.5|87709.5|18
1633983580000|2021-10-11 20:19:40|87760.2|87710.2|87760.4|87710.4|87761|87711|87760.2|87710.2|19
1633983590000|2021-10-11 20:19:50|87760.7|87710.7|87760|87710|87760.8|87710.8|87759.9|87709.9|19
1633983600000|2021-10-11 20:20:00|87759.1|87709.1|87758.6|87708.6|87759.2|87709.2|87757.5|87707.5|28
1633983610000|2021-10-11 20:20:10|87758.5|87708.5|87756.4|87706.4|87758.5|87708.5|87754.8|87704.8|26
1633983620000|2021-10-11 20:20:20|87755.1|87705.1|87753.8|87703.8|87755.6|87705.6|87753.7|87703.7|23
1633983630000|2021-10-11 20:20:30|87753.9|87703.9|87752.5|87702.5|87754.5|87704.5|87751.1|87701.1|24
1633983640000|2021-10-11 20:20:40|87752.8|87702.8|87754.7|87704.7|87754.7|87704.7|87752.5|87702.5|14
1633983650000|2021-10-11 20:20:50|87752.6|87702.6|87752.3|87702.3|87754.7|87704.7|87752|87702|20
1633983660000|2021-10-11 20:21:00|87752.5|87702.5|87753|87703|87753|87703|87751.4|87701.4|13
1633983670000|2021-10-11 20:21:10|87752.8|87702.8|87754.3|87704.3|87754.4|87704.4|87751.9|87701.9|37
1633983680000|2021-10-11 20:21:20|87754.4|87704.4|87746.6|87696.6|87754.8|87704.8|87746.2|87696.2|43
1633983690000|2021-10-11 20:21:30|87747.4|87697.4|87741|87691|87748.3|87698.3|87737.3|87687.3|46
1633983700000|2021-10-11 20:21:40|87741.4|87691.4|87741.5|87691.5|87741.8|87691.8|87740.4|87690.4|24
1633983710000|2021-10-11 20:21:50|87741.7|87691.7|87742.1|87692.1|87742.1|87692.1|87741.3|87691.3|11
1633983720000|2021-10-11 20:22:00|87742.4|87692.4|87743|87693|87745.4|87695.4|87741.4|87691.4|41
1633983730000|2021-10-11 20:22:10|87742.9|87692.9|87743.9|87693.9|87745.3|87695.3|87742.2|87692.2|31
1633983740000|2021-10-11 20:22:20|87745.3|87695.3|87745.3|87695.3|87747.2|87697.2|87743.9|87693.9|28
1633983750000|2021-10-11 20:22:30|87745.4|87695.4|87743.6|87693.6|87745.5|87695.5|87742.6|87692.6|29
1633983760000|2021-10-11 20:22:40|87743.7|87693.7|87743.3|87693.3|87744.7|87694.7|87742.4|87692.4|33
1633983770000|2021-10-11 20:22:50|87742.4|87692.4|87740.1|87690.1|87742.9|87692.9|87739.8|87689.8|36
1633983780000|2021-10-11 20:23:00|87740|87690|87740.2|87690.2|87741.1|87691.1|87739.7|87689.7|30
1633983790000|2021-10-11 20:23:10|87740|87690|87739|87689|87740.3|87690.3|87738.6|87688.6|21
1633983800000|2021-10-11 20:23:20|87738.9|87688.9|87738.6|87688.6|87739.3|87689.3|87738.6|87688.6|20
1633983810000|2021-10-11 20:23:30|87738.5|87688.5|87737.4|87687.4|87738.9|87688.9|87736.8|87686.8|30
1633983820000|2021-10-11 20:23:40|87737.3|87687.3|87736.8|87686.8|87737.7|87687.7|87736.8|87686.8|18
1633983830000|2021-10-11 20:23:50|87737.1|87687.1|87737.2|87687.2|87737.2|87687.2|87736.9|87686.9|6
1633983840000|2021-10-11 20:24:00|87736.8|87686.8|87736.4|87686.4|87737|87687|87736.1|87686.1|15
1633983850000|2021-10-11 20:24:10|87736.6|87686.6|87736.7|87686.7|87736.8|87686.8|87736.5|87686.5|8
1633983860000|2021-10-11 20:24:20|87737|87687|87736.4|87686.4|87737|87687|87735.9|87685.9|23
1633983870000|2021-10-11 20:24:30|87736.5|87686.5|87736.2|87686.2|87736.6|87686.6|87736.2|87686.2|6
1633983880000|2021-10-11 20:24:40|87736.4|87686.4|87735.7|87685.7|87736.4|87686.4|87735.7|87685.7|7
1633983890000|2021-10-11 20:24:50|87735.8|87685.8|87736.5|87686.5|87737.1|87687.1|87735.2|87685.2|17
1633983900000|2021-10-11 20:25:00|87736.9|87686.9|87735.7|87685.7|87740.4|87690.4|87735.6|87685.6|34
1633983910000|2021-10-11 20:25:10|87736|87686|87735.6|87685.6|87739.7|87689.7|87735.1|87685.1|41
1633983920000|2021-10-11 20:25:20|87735.9|87685.9|87737.3|87687.3|87737.5|87687.5|87734.9|87684.9|34
1633983930000|2021-10-11 20:25:30|87735.7|87685.7|87735.4|87685.4|87737.9|87687.9|87735|87685|35
1633983940000|2021-10-11 20:25:40|87735.6|87685.6|87735.5|87685.5|87738|87688|87735.2|87685.2|22
1633983950000|2021-10-11 20:25:50|87735.9|87685.9|87735.1|87685.1|87737.4|87687.4|87734.9|87684.9|20
1633983960000|2021-10-11 20:26:00|87735.2|87685.2|87735.6|87685.6|87735.9|87685.9|87734.4|87684.4|28
1633983970000|2021-10-11 20:26:10|87735.9|87685.9|87735.6|87685.6|87736.4|87686.4|87735.3|87685.3|14
1633983980000|2021-10-11 20:26:20|87735.9|87685.9|87731.8|87681.8|87735.9|87685.9|87731.8|87681.8|18
1633983990000|2021-10-11 20:26:30|87731.5|87681.5|87733.3|87683.3|87733.8|87683.8|87731.3|87681.3|40
1633984000000|2021-10-11 20:26:40|87733|87683|87737.3|87687.3|87737.3|87687.3|87732.7|87682.7|32
1633984010000|2021-10-11 20:26:50|87737.1|87687.1|87739.2|87689.2|87739.9|87689.9|87736.6|87686.6|31
1633984020000|2021-10-11 20:27:00|87739.4|87689.4|87744.6|87694.6|87745.1|87695.1|87738|87688|41
1633984030000|2021-10-11 20:27:10|87744.8|87694.8|87743.4|87693.4|87745.4|87695.4|87743|87693|17
1633984040000|2021-10-11 20:27:20|87743.6|87693.6|87745.2|87695.2|87746.4|87696.4|87743.1|87693.1|23
1633984050000|2021-10-11 20:27:30|87745.6|87695.6|87746.7|87696.7|87746.9|87696.9|87745.2|87695.2|14
1633984060000|2021-10-11 20:27:40|87746.3|87696.3|87747.1|87697.1|87747.6|87697.6|87746.1|87696.1|19
1633984070000|2021-10-11 20:27:50|87747.3|87697.3|87746.9|87696.9|87747.3|87697.3|87745|87695|13
1633984080000|2021-10-11 20:28:00|87747|87697|87748.3|87698.3|87748.4|87698.4|87744.7|87694.7|22
1633984090000|2021-10-11 20:28:10|87747.1|87697.1|87745|87695|87748.6|87698.6|87744.9|87694.9|28
1633984100000|2021-10-11 20:28:20|87744.6|87694.6|87744.3|87694.3|87744.8|87694.8|87743.9|87693.9|21
1633984110000|2021-10-11 20:28:30|87744.2|87694.2|87742.1|87692.1|87744.2|87694.2|87742.1|87692.1|29
1633984120000|2021-10-11 20:28:40|87741.9|87691.9|87740.1|87690.1|87741.9|87691.9|87739.8|87689.8|20
1633984130000|2021-10-11 20:28:50|87740|87690|87739.9|87689.9|87740.4|87690.4|87739.8|87689.8|14
1633984140000|2021-10-11 20:29:00|87740.8|87690.8|87740.8|87690.8|87741.3|87691.3|87740.5|87690.5|20
1633984150000|2021-10-11 20:29:10|87740.5|87690.5|87736.9|87686.9|87742.4|87692.4|87736.6|87686.6|48
1633984160000|2021-10-11 20:29:20|87737|87687|87729.9|87679.9|87737|87687|87729.9|87679.9|40
1633984170000|2021-10-11 20:29:30|87730|87680|87729|87679|87730.8|87680.8|87729|87679|40
1633984180000|2021-10-11 20:29:40|87729.2|87679.2|87727.8|87677.8|87730.2|87680.2|87726.4|87676.4|51
1633984190000|2021-10-11 20:29:50|87727.1|87677.1|87720.9|87670.9|87727.5|87677.5|87720.9|87670.9|48
1633984200000|2021-10-11 20:30:00|87720.6|87670.6|87732.8|87682.8|87733.5|87683.5|87720.6|87670.6|62
1633984210000|2021-10-11 20:30:10|87732.1|87682.1|87732.9|87682.9|87733.9|87683.9|87731.7|87681.7|29
1633984220000|2021-10-11 20:30:20|87732.8|87682.8|87726.8|87676.8|87734.8|87684.8|87724.3|87674.3|36
1633984230000|2021-10-11 20:30:30|87727.5|87677.5|87731.3|87681.3|87731.8|87681.8|87726.3|87676.3|30
1633984240000|2021-10-11 20:30:40|87731.1|87681.1|87731.5|87681.5|87732.2|87682.2|87731.1|87681.1|22
1633984250000|2021-10-11 20:30:50|87731.4|87681.4|87735.6|87685.6|87735.6|87685.6|87730.7|87680.7|17
1633984260000|2021-10-11 20:31:00|87735.9|87685.9|87737.9|87687.9|87739.4|87689.4|87735.4|87685.4|27
1633984270000|2021-10-11 20:31:10|87738.2|87688.2|87737.3|87687.3|87738.3|87688.3|87737.2|87687.2|15
1633984280000|2021-10-11 20:31:20|87737.5|87687.5|87737.5|87687.5|87737.9|87687.9|87736.8|87686.8|34
1633984290000|2021-10-11 20:31:30|87737.1|87687.1|87737.8|87687.8|87738.3|87688.3|87737|87687|17
1633984300000|2021-10-11 20:31:40|87738.4|87688.4|87737|87687|87738.4|87688.4|87737|87687|30
1633984310000|2021-10-11 20:31:50|87736.9|87686.9|87737|87687|87738.6|87688.6|87736.6|87686.6|31
1633984320000|2021-10-11 20:32:00|87737.5|87687.5|87739.4|87689.4|87740.4|87690.4|87737.2|87687.2|26
1633984330000|2021-10-11 20:32:10|87737.9|87687.9|87737.9|87687.9|87739.2|87689.2|87736.7|87686.7|44
1633984340000|2021-10-11 20:32:20|87737.8|87687.8|87736.5|87686.5|87737.8|87687.8|87736|87686|17
1633984350000|2021-10-11 20:32:30|87737.3|87687.3|87740.4|87690.4|87741.8|87691.8|87737.1|87687.1|30
1633984360000|2021-10-11 20:32:40|87740.6|87690.6|87738.9|87688.9|87742.3|87692.3|87738.6|87688.6|36
1633984370000|2021-10-11 20:32:50|87738.8|87688.8|87739.8|87689.8|87741|87691|87738.2|87688.2|38
1633984380000|2021-10-11 20:33:00|87740|87690|87739.5|87689.5|87740.7|87690.7|87738.3|87688.3|34
1633984390000|2021-10-11 20:33:10|87739.4|87689.4|87739.2|87689.2|87739.8|87689.8|87738.1|87688.1|32
1633984400000|2021-10-11 20:33:20|87739.1|87689.1|87738.8|87688.8|87741|87691|87736.5|87686.5|49
1633984410000|2021-10-11 20:33:30|87738.7|87688.7|87738.1|87688.1|87738.9|87688.9|87736.3|87686.3|49
1633984420000|2021-10-11 20:33:40|87738.2|87688.2|87738.3|87688.3|87738.8|87688.8|87736.9|87686.9|31
1633984430000|2021-10-11 20:33:50|87738.5|87688.5|87738.6|87688.6|87739.3|87689.3|87737|87687|43
1633984440000|2021-10-11 20:34:00|87738.4|87688.4|87739.2|87689.2|87740.2|87690.2|87737.9|87687.9|31
1633984450000|2021-10-11 20:34:10|87739.1|87689.1|87739.1|87689.1|87739.7|87689.7|87737.4|87687.4|34
1633984460000|2021-10-11 20:34:20|87739.4|87689.4|87739.7|87689.7|87741.4|87691.4|87737.5|87687.5|28
1633984470000|2021-10-11 20:34:30|87739.9|87689.9|87740.9|87690.9|87742.7|87692.7|87739.1|87689.1|40
1633984480000|2021-10-11 20:34:40|87741|87691|87742|87692|87743.1|87693.1|87740.7|87690.7|18
1633984490000|2021-10-11 20:34:50|87741.9|87691.9|87741.6|87691.6|87743|87693|87741.6|87691.6|7
1633984500000|2021-10-11 20:35:00|87742.3|87692.3|87741.8|87691.8|87743.9|87693.9|87740.2|87690.2|20
1633984510000|2021-10-11 20:35:10|87741.7|87691.7|87741.1|87691.1|87743.9|87693.9|87739.2|87689.2|37
1633984520000|2021-10-11 20:35:20|87741|87691|87743.4|87693.4|87743.4|87693.4|87740.4|87690.4|22
1633984530000|2021-10-11 20:35:30|87743.3|87693.3|87743.4|87693.4|87744.1|87694.1|87741.7|87691.7|36
1633984540000|2021-10-11 20:35:40|87742.1|87692.1|87745.1|87695.1|87745.1|87695.1|87741.9|87691.9|37
1633984550000|2021-10-11 20:35:50|87745.2|87695.2|87745.1|87695.1|87745.8|87695.8|87743.5|87693.5|18
1633984560000|2021-10-11 20:36:00|87745.5|87695.5|87745.1|87695.1|87745.6|87695.6|87743.4|87693.4|25
1633984570000|2021-10-11 20:36:10|87745.3|87695.3|87744.9|87694.9|87747|87697|87744.1|87694.1|44
1633984580000|2021-10-11 20:36:20|87745.2|87695.2|87744.6|87694.6|87745.6|87695.6|87744.4|87694.4|45
1633984590000|2021-10-11 20:36:30|87744.7|87694.7|87741.5|87691.5|87745.3|87695.3|87741|87691|44
1633984600000|2021-10-11 20:36:40|87741.4|87691.4|87741|87691|87742.2|87692.2|87740.6|87690.6|46
1633984610000|2021-10-11 20:36:50|87740.9|87690.9|87737.7|87687.7|87741.6|87691.6|87736.9|87686.9|45
1633984620000|2021-10-11 20:37:00|87737.4|87687.4|87737.6|87687.6|87738.2|87688.2|87737.4|87687.4|20
1633984630000|2021-10-11 20:37:10|87737.8|87687.8|87737.4|87687.4|87737.9|87687.9|87736.7|87686.7|30
1633984640000|2021-10-11 20:37:20|87737.3|87687.3|87735.2|87685.2|87738|87688|87735.2|87685.2|20
1633984650000|2021-10-11 20:37:30|87736.4|87686.4|87737.3|87687.3|87737.3|87687.3|87736.4|87686.4|15
1633984660000|2021-10-11 20:37:40|87737.1|87687.1|87736.9|87686.9|87737.5|87687.5|87736.8|87686.8|10
1633984670000|2021-10-11 20:37:50|87736.8|87686.8|87737.5|87687.5|87738|87688|87736.5|87686.5|27
1633984680000|2021-10-11 20:38:00|87737.7|87687.7|87737.2|87687.2|87737.8|87687.8|87736.9|87686.9|26
1633984690000|2021-10-11 20:38:10|87737.4|87687.4|87737.4|87687.4|87737.5|87687.5|87736.9|87686.9|16
1633984700000|2021-10-11 20:38:20|87737.5|87687.5|87737.5|87687.5|87737.5|87687.5|87736.9|87686.9|13
1633984710000|2021-10-11 20:38:30|87737.4|87687.4|87737.5|87687.5|87738.2|87688.2|87735.5|87685.5|20
1633984720000|2021-10-11 20:38:40|87737.8|87687.8|87736.7|87686.7|87738.2|87688.2|87735.4|87685.4|40
1633984730000|2021-10-11 20:38:50|87737.5|87687.5|87735.7|87685.7|87738.2|87688.2|87734.6|87684.6|41
1633984740000|2021-10-11 20:39:00|87735.6|87685.6|87734.6|87684.6|87735.6|87685.6|87734.2|87684.2|37
1633984750000|2021-10-11 20:39:10|87734.5|87684.5|87736.4|87686.4|87737.4|87687.4|87734.3|87684.3|37
1633984760000|2021-10-11 20:39:20|87736.3|87686.3|87737.8|87687.8|87738.6|87688.6|87736.2|87686.2|24
1633984770000|2021-10-11 20:39:30|87738|87688|87739.9|87689.9|87741.3|87691.3|87738|87688|36
1633984780000|2021-10-11 20:39:40|87739.8|87689.8|87740|87690|87740.4|87690.4|87738.6|87688.6|33
1633984790000|2021-10-11 20:39:50|87740.1|87690.1|87739.3|87689.3|87740.2|87690.2|87739.1|87689.1|17
1633984800000|2021-10-11 20:40:00|87739.2|87689.2|87742.4|87692.4|87744.1|87694.1|87738.9|87688.9|42
1633984810000|2021-10-11 20:40:10|87743|87693|87744.4|87694.4|87744.5|87694.5|87742.3|87692.3|31
1633984820000|2021-10-11 20:40:20|87744.3|87694.3|87740.9|87690.9|87744.5|87694.5|87740.4|87690.4|37
1633984830000|2021-10-11 20:40:30|87741.3|87691.3|87733.3|87683.3|87741.4|87691.4|87732.9|87682.9|43
1633984840000|2021-10-11 20:40:40|87733.1|87683.1|87731.8|87681.8|87734.6|87684.6|87731.8|87681.8|38
1633984850000|2021-10-11 20:40:50|87731.9|87681.9|87726.8|87676.8|87731.9|87681.9|87725.6|87675.6|53
1633984860000|2021-10-11 20:41:00|87726.7|87676.7|87725.7|87675.7|87727.9|87677.9|87724.2|87674.2|54
1633984870000|2021-10-11 20:41:10|87724.4|87674.4|87725.3|87675.3|87725.9|87675.9|87723.9|87673.9|29
1633984880000|2021-10-11 20:41:20|87724.1|87674.1|87724.1|87674.1|87726.5|87676.5|87723.8|87673.8|42
1633984890000|2021-10-11 20:41:30|87724.3|87674.3|87724.3|87674.3|87726.8|87676.8|87723.4|87673.4|52
1633984900000|2021-10-11 20:41:40|87724.8|87674.8|87720.1|87670.1|87725.7|87675.7|87719.5|87669.5|42
1633984910000|2021-10-11 20:41:50|87723.4|87673.4|87729.7|87679.7|87729.7|87679.7|87720|87670|48
1633984920000|2021-10-11 20:42:00|87732.4|87682.4|87735.1|87685.1|87739.4|87689.4|87732|87682|63
1633984930000|2021-10-11 20:42:10|87734.9|87684.9|87730.7|87680.7|87735.8|87685.8|87730.3|87680.3|28
1633984940000|2021-10-11 20:42:20|87730.5|87680.5|87732.3|87682.3|87732.3|87682.3|87728.7|87678.7|38
1633984950000|2021-10-11 20:42:30|87731.1|87681.1|87732.4|87682.4|87733.8|87683.8|87731.1|87681.1|35
1633984960000|2021-10-11 20:42:40|87731.3|87681.3|87729.6|87679.6|87732.7|87682.7|87729.4|87679.4|21
1633984970000|2021-10-11 20:42:50|87729.4|87679.4|87727.7|87677.7|87730.2|87680.2|87727.7|87677.7|8
1633984980000|2021-10-11 20:43:00|87727.6|87677.6|87728.2|87678.2|87728.5|87678.5|87727.4|87677.4|35
1633984990000|2021-10-11 20:43:10|87728.6|87678.6|87728.9|87678.9|87729.9|87679.9|87727.3|87677.3|45
1633985000000|2021-10-11 20:43:20|87729|87679|87727.8|87677.8|87729.5|87679.5|87727.5|87677.5|37
1633985010000|2021-10-11 20:43:30|87728|87678|87727.7|87677.7|87729.8|87679.8|87727.5|87677.5|37
1633985020000|2021-10-11 20:43:40|87727.8|87677.8|87728.7|87678.7|87729.1|87679.1|87726.5|87676.5|42
1633985030000|2021-10-11 20:43:50|87728.8|87678.8|87728.5|87678.5|87728.9|87678.9|87726.9|87676.9|37
1633985040000|2021-10-11 20:44:00|87728.1|87678.1|87727.8|87677.8|87729.1|87679.1|87727.5|87677.5|47
1633985050000|2021-10-11 20:44:10|87727.9|87677.9|87725.7|87675.7|87728.1|87678.1|87725.3|87675.3|52
1633985060000|2021-10-11 20:44:20|87726|87676|87733.2|87683.2|87737.5|87687.5|87725.5|87675.5|59
1633985070000|2021-10-11 20:44:30|87733.6|87683.6|87728|87678|87734.2|87684.2|87728|87678|44
1633985080000|2021-10-11 20:44:40|87728.4|87678.4|87728.2|87678.2|87728.7|87678.7|87728|87678|17
1633985090000|2021-10-11 20:44:50|87728.3|87678.3|87728.4|87678.4|87728.4|87678.4|87727.4|87677.4|20
1633985100000|2021-10-11 20:45:00|87728.8|87678.8|87735|87685|87737.8|87687.8|87728.6|87678.6|74
1633985110000|2021-10-11 20:45:10|87735.3|87685.3|87732.1|87682.1|87735.3|87685.3|87731.2|87681.2|34
1633985120000|2021-10-11 20:45:20|87732.4|87682.4|87733.9|87683.9|87733.9|87683.9|87732.1|87682.1|12
1633985130000|2021-10-11 20:45:30|87734|87684|87732.6|87682.6|87734|87684|87732.1|87682.1|15
1633985140000|2021-10-11 20:45:40|87733.1|87683.1|87732.7|87682.7|87736.2|87686.2|87732.2|87682.2|31
1633985150000|2021-10-11 20:45:50|87732.9|87682.9|87732.8|87682.8|87734.3|87684.3|87732|87682|16
1633985160000|2021-10-11 20:46:00|87732.7|87682.7|87731.7|87681.7|87732.7|87682.7|87731|87681|25
1633985170000|2021-10-11 20:46:10|87732|87682|87733.1|87683.1|87735.4|87685.4|87732|87682|50
1633985180000|2021-10-11 20:46:20|87733|87683|87732|87682|87734.1|87684.1|87731.7|87681.7|54
1633985190000|2021-10-11 20:46:30|87731.9|87681.9|87732|87682|87732.4|87682.4|87731.3|87681.3|37
1633985200000|2021-10-11 20:46:40|87731.5|87681.5|87732.7|87682.7|87732.9|87682.9|87731.5|87681.5|27
1633985210000|2021-10-11 20:46:50|87732.2|87682.2|87731.9|87681.9|87733.3|87683.3|87731.7|87681.7|36
1633985220000|2021-10-11 20:47:00|87732.1|87682.1|87731.5|87681.5|87733|87683|87731.2|87681.2|41
1633985230000|2021-10-11 20:47:10|87731.6|87681.6|87731.5|87681.5|87732.1|87682.1|87730.7|87680.7|23
1633985240000|2021-10-11 20:47:20|87731.7|87681.7|87732.9|87682.9|87732.9|87682.9|87731.3|87681.3|29
1633985250000|2021-10-11 20:47:30|87733.3|87683.3|87734.9|87684.9|87735.8|87685.8|87732.1|87682.1|43
1633985260000|2021-10-11 20:47:40|87734.5|87684.5|87733.1|87683.1|87734.8|87684.8|87732.4|87682.4|31
1633985270000|2021-10-11 20:47:50|87733|87683|87732.1|87682.1|87735.9|87685.9|87731.8|87681.8|47
1633985280000|2021-10-11 20:48:00|87732.2|87682.2|87740.2|87690.2|87740.3|87690.3|87732.1|87682.1|32
1633985290000|2021-10-11 20:48:10|87739.7|87689.7|87739.5|87689.5|87745.9|87695.9|87739|87689|61
1633985300000|2021-10-11 20:48:20|87740.1|87690.1|87738.7|87688.7|87740.1|87690.1|87738.4|87688.4|15
1633985310000|2021-10-11 20:48:30|87739.4|87689.4|87742.9|87692.9|87743.4|87693.4|87739.4|87689.4|19
1633985320000|2021-10-11 20:48:40|87743.1|87693.1|87737.3|87687.3|87743.7|87693.7|87736.8|87686.8|29
1633985330000|2021-10-11 20:48:50|87737.4|87687.4|87738|87688|87739.2|87689.2|87735.5|87685.5|16
1633985340000|2021-10-11 20:49:00|87737.7|87687.7|87740.4|87690.4|87740.4|87690.4|87737.7|87687.7|5
1633985350000|2021-10-11 20:49:10|87740|87690|87735.8|87685.8|87740.8|87690.8|87735.8|87685.8|34
1633985360000|2021-10-11 20:49:20|87735.9|87685.9|87733.9|87683.9|87736.6|87686.6|87733.1|87683.1|46
1633985370000|2021-10-11 20:49:30|87733.6|87683.6|87733.7|87683.7|87735.6|87685.6|87732.5|87682.5|44
1633985380000|2021-10-11 20:49:40|87733.6|87683.6|87734.8|87684.8|87736.3|87686.3|87733.5|87683.5|49
1633985390000|2021-10-11 20:49:50|87734.2|87684.2|87735.4|87685.4|87736.3|87686.3|87733.2|87683.2|60
1633985400000|2021-10-11 20:50:00|87735.3|87685.3|87736.8|87686.8|87736.8|87686.8|87733|87683|53
1633985410000|2021-10-11 20:50:10|87737.3|87687.3|87734.6|87684.6|87737.3|87687.3|87733.8|87683.8|43
1633985420000|2021-10-11 20:50:20|87734.5|87684.5|87737.2|87687.2|87737.6|87687.6|87733.5|87683.5|49
1633985430000|2021-10-11 20:50:30|87737.1|87687.1|87736.5|87686.5|87737.8|87687.8|87733.2|87683.2|45
1633985440000|2021-10-11 20:50:40|87735.1|87685.1|87734.1|87684.1|87738|87688|87732.8|87682.8|51
1633985450000|2021-10-11 20:50:50|87733.2|87683.2|87734|87684|87736.4|87686.4|87732.8|87682.8|49
1633985460000|2021-10-11 20:51:00|87734.4|87684.4|87736.9|87686.9|87738.2|87688.2|87733.3|87683.3|69
1633985470000|2021-10-11 20:51:10|87737.2|87687.2|87736.5|87686.5|87739.7|87689.7|87736.3|87686.3|59
1633985480000|2021-10-11 20:51:20|87737|87687|87742.5|87692.5|87743|87693|87737|87687|64
1633985490000|2021-10-11 20:51:30|87742.6|87692.6|87737.6|87687.6|87744.2|87694.2|87737.3|87687.3|64
1633985500000|2021-10-11 20:51:40|87738.4|87688.4|87737.1|87687.1|87738.9|87688.9|87737.1|87687.1|56
1633985510000|2021-10-11 20:51:50|87737.5|87687.5|87736.8|87686.8|87738.3|87688.3|87735.6|87685.6|40
1633985520000|2021-10-11 20:52:00|87736.7|87686.7|87734.6|87684.6|87736.7|87686.7|87734.4|87684.4|35
1633985530000|2021-10-11 20:52:10|87734.8|87684.8|87734|87684|87737.4|87687.4|87733.6|87683.6|64
1633985540000|2021-10-11 20:52:20|87733.9|87683.9|87734.7|87684.7|87735.5|87685.5|87733.5|87683.5|52
1633985550000|2021-10-11 20:52:30|87734.6|87684.6|87733.9|87683.9|87736.8|87686.8|87733.8|87683.8|53
1633985560000|2021-10-11 20:52:40|87734.3|87684.3|87734.7|87684.7|87737.5|87687.5|87734.1|87684.1|51
1633985570000|2021-10-11 20:52:50|87735.5|87685.5|87734.5|87684.5|87737.1|87687.1|87734.2|87684.2|50
1633985580000|2021-10-11 20:53:00|87735|87685|87734.5|87684.5|87735.8|87685.8|87734.4|87684.4|33
1633985590000|2021-10-11 20:53:10|87734.7|87684.7|87734.7|87684.7|87735.9|87685.9|87734.4|87684.4|45
1633985600000|2021-10-11 20:53:20|87735|87685|87739|87689|87739|87689|87734.5|87684.5|42
1633985610000|2021-10-11 20:53:30|87738|87688|87741.4|87691.4|87743.6|87693.6|87735.1|87685.1|66
1633985620000|2021-10-11 20:53:40|87740.2|87690.2|87737|87687|87742.5|87692.5|87736.9|87686.9|45
1633985630000|2021-10-11 20:53:50|87737.2|87687.2|87736.7|87686.7|87737.3|87687.3|87736.5|87686.5|12
1633985640000|2021-10-11 20:54:00|87736.8|87686.8|87736.4|87686.4|87737.1|87687.1|87736.2|87686.2|11
1633985650000|2021-10-11 20:54:10|87736.3|87686.3|87736.9|87686.9|87736.9|87686.9|87736.2|87686.2|11
1633985660000|2021-10-11 20:54:20|87736.6|87686.6|87737.7|87687.7|87739.5|87689.5|87735.9|87685.9|23
1633985670000|2021-10-11 20:54:30|87738.1|87688.1|87733.5|87683.5|87740.6|87690.6|87732.9|87682.9|56
1633985680000|2021-10-11 20:54:40|87732.8|87682.8|87730.6|87680.6|87732.8|87682.8|87729.8|87679.8|24
1633985690000|2021-10-11 20:54:50|87730.9|87680.9|87731|87681|87731.3|87681.3|87730.5|87680.5|13
1633985700000|2021-10-11 20:55:00|87731.4|87681.4|87739.7|87689.7|87740.8|87690.8|87731.4|87681.4|44
1633985710000|2021-10-11 20:55:10|87739.6|87689.6|87733.2|87683.2|87739.6|87689.6|87733.2|87683.2|20
1633985720000|2021-10-11 20:55:20|87733.8|87683.8|87734.3|87684.3|87738.1|87688.1|87731.3|87681.3|17
1633985730000|2021-10-11 20:55:30|87734.4|87684.4|87732.6|87682.6|87735.5|87685.5|87732.6|87682.6|14
1633985740000|2021-10-11 20:55:40|87733.6|87683.6|87729.5|87679.5|87751.5|87683.6|87727.5|87652.5|14
1633985750000|2021-10-11 20:55:50|87728.5|87678.5|87729.1|87679.1|87731|87681|87727.3|87677.3|18
1633985760000|2021-10-11 20:56:00|87729|87679|87727.2|87677.2|87729.8|87679.8|87726.9|87676.9|20
1633985770000|2021-10-11 20:56:10|87725.8|87675.8|87727.6|87677.6|87728.5|87678.5|87725.8|87675.8|8
1633985780000|2021-10-11 20:56:20|87728.3|87678.3|87727.2|87677.2|87740|87678.3|87727.2|87664.2|7
1633985790000|2021-10-11 20:56:30|87737.8|87667.1|87725.6|87675.6|87737.8|87678.3|87724.6|87667.1|23
1633985800000|2021-10-11 20:56:40|87725.7|87675.7|87729.9|87679.9|87740.5|87682|87725.7|87666.2|22
1633985810000|2021-10-11 20:56:50|87730.8|87680.8|87729.9|87679.9|87731.7|87681.7|87728.9|87678.9|25
1633985820000|2021-10-11 20:57:00|87730|87680|87737.2|87666.9|87738.8|87680|87727|87665.6|23
1633985830000|2021-10-11 20:57:10|87739.2|87665.2|87737.2|87666|87740.5|87676.9|87726.2|87663.2|8
1633985840000|2021-10-11 20:57:20|87727.1|87677.1|87727.8|87677.8|87727.8|87677.8|87726.6|87676.6|5
1633985850000|2021-10-11 20:57:30|87727.2|87677.2|87728.4|87678.4|87729|87679|87726.6|87676.6|20
1633985860000|2021-10-11 20:57:40|87728.1|87678.1|87728.7|87678.7|87731.2|87681.2|87727.5|87677.5|5
1633985870000|2021-10-11 20:57:50|87728.8|87678.8|87727.8|87677.8|87737.3|87680.8|87727.6|87667.3|8
1633985880000|2021-10-11 20:58:00|87728.2|87678.2|87727|87677|87738.9|87679.9|87727|87668.9|28
1633985890000|2021-10-11 20:58:10|87727.2|87677.2|87728.2|87678.2|87730.5|87680.5|87726.9|87676.9|25
1633985900000|2021-10-11 20:58:20|87727.9|87677.9|87727.1|87677.1|87727.9|87677.9|87727.1|87677.1|3
1633985910000|2021-10-11 20:58:30|87730.2|87680.2|87729.5|87679.5|87739.2|87681.5|87724.9|87667.3|57
1633985920000|2021-10-11 20:58:40|87729.7|87679.7|87741|87671|87741|87682|87729|87670.9|35
1633985930000|2021-10-11 20:58:50|87730.7|87680.7|87730.5|87680.5|87743.6|87682.1|87728.5|87668.6|35
1633985940000|2021-10-11 20:59:00|87729.5|87679.5|87740.3|87661.1|87742.9|87679.5|87729.5|87659|33
1633985950000|2021-10-11 20:59:10|87736.4|87664.1|87724.9|87674.9|87736.4|87674.9|87724.8|87664.1|4
1633985960000|2021-10-11 20:59:20|87724.8|87674.8|87743.1|87656.7|87743.1|87674.8|87724.8|87656.7|32
1633985970000|2021-10-11 20:59:30|87739.9|87661|87742.5|87661.3|87742.7|87661.6|87739.2|87660|34
1633985980000|2021-10-11 20:59:40|87742.4|87661.2|87745.8|87661.8|87745.8|87663.8|87741.8|87660.7|29
1633985990000|2021-10-11 20:59:50|87744.8|87662.9|87758.4|87659.4|87758.8|87665.2|87741|87656.9|34
1633986000000|2021-10-11 21:00:00|87733.7|87634.7|87729.7|87630.7|87739.1|87640.1|87729.7|87630.7|14
1633986010000|2021-10-11 21:00:10|87726.8|87627.8|87710.7|87611.7|87731.9|87632.9|87710.7|87611.7|4
1633986020000|2021-10-11 21:00:20|87699.8|87600.8|87740.8|87641.8|87740.8|87641.8|87699.8|87600.8|6
1633986030000|2021-10-11 21:00:30|87730.2|87631.2|87739.9|87640.9|87743|87644|87713.6|87614.6|11
1633986040000|2021-10-11 21:00:40|87740|87641|87740.1|87641.1|87740.1|87641.1|87740|87641|2
1633986050000|2021-10-11 21:00:50|87739.6|87640.6|87744.2|87645.2|87745|87646|87734.5|87635.5|8
1633986060000|2021-10-11 21:01:00|87743.9|87644.9|87747.9|87648.9|87747.9|87648.9|87743.7|87644.7|3
1633986070000|2021-10-11 21:01:10|87749.8|87650.8|87739.6|87640.6|87749.8|87650.8|87739.6|87640.6|3
1633986080000|2021-10-11 21:01:20|87739.4|87640.4|87747.6|87648.6|87747.8|87648.8|87739.4|87640.4|6
1633986100000|2021-10-11 21:01:40|87749.6|87650.6|87749.8|87650.8|87749.8|87650.8|87749.6|87650.6|2
1633986110000|2021-10-11 21:01:50|87747.9|87648.9|87747.8|87648.8|87747.9|87648.9|87747.8|87648.8|2
1633986120000|2021-10-11 21:02:00|87746.6|87647.6|87746.9|87647.9|87746.9|87647.9|87746.6|87647.6|2
1633986140000|2021-10-11 21:02:20|87748.4|87649.4|87744.1|87645.1|87748.4|87649.4|87744.1|87645.1|5
1633986150000|2021-10-11 21:02:30|87744.2|87645.2|87744.1|87645.1|87744.2|87645.2|87744.1|87645.1|2
1633986190000|2021-10-11 21:03:10|87744|87645|87744|87645|87744|87645|87744|87645|1
1633986200000|2021-10-11 21:03:20|87743.9|87644.9|87744|87645|87744|87645|87743.9|87644.9|2
1633986210000|2021-10-11 21:03:30|87743.9|87644.9|87743.3|87644.3|87743.9|87644.9|87743.3|87644.3|2
1633986220000|2021-10-11 21:03:40|87741.9|87642.9|87741.9|87642.9|87741.9|87642.9|87741.9|87642.9|1
1633986230000|2021-10-11 21:03:50|87741.8|87642.8|87741.9|87642.9|87741.9|87642.9|87741.8|87642.8|2
1633986240000|2021-10-11 21:04:00|87743|87644|87743|87644|87743|87644|87743|87644|1
1633986260000|2021-10-11 21:04:20|87743.7|87644.7|87743.5|87644.5|87743.7|87644.7|87743.5|87644.5|2
1633986270000|2021-10-11 21:04:30|87743.6|87644.6|87743.6|87644.6|87743.6|87644.6|87743.6|87644.6|1
1633986280000|2021-10-11 21:04:40|87743.1|87644.1|87743.1|87644.1|87743.1|87644.1|87743.1|87644.1|1
1633986290000|2021-10-11 21:04:50|87742.7|87643.7|87740.7|87641.7|87742.7|87643.7|87740.7|87641.7|5
1633986300000|2021-10-11 21:05:00|87735.5|87636.5|87744.7|87645.7|87752.3|87653.3|87735.5|87636.5|5
1633986310000|2021-10-11 21:05:10|87733.4|87634.4|87725.3|87626.3|87733.4|87634.4|87725.3|87626.3|4
1633986320000|2021-10-11 21:05:20|87749.8|87650.8|87747.6|87648.6|87749.8|87650.8|87738.2|87639.2|5
1633986330000|2021-10-11 21:05:30|87745.8|87646.8|87744.3|87645.3|87745.8|87646.8|87744.3|87645.3|2
1633986340000|2021-10-11 21:05:40|87763|87664|87746.5|87647.5|87763|87664|87745.9|87646.9|7
1633986350000|2021-10-11 21:05:50|87748.8|87649.8|87748.8|87649.8|87748.8|87649.8|87748.8|87649.8|1
1633986360000|2021-10-11 21:06:00|87744.2|87645.2|87737.2|87638.2|87744.2|87645.2|87737.2|87638.2|2
1633986370000|2021-10-11 21:06:10|87765|87666|87747.4|87648.4|87765|87666|87745.5|87646.5|3
1633986380000|2021-10-11 21:06:20|87749.2|87650.2|87724.1|87625.1|87749.2|87650.2|87717.9|87618.9|6
1633986390000|2021-10-11 21:06:30|87722.5|87623.5|87721.5|87622.5|87729.9|87630.9|87721.5|87622.5|5
1633986400000|2021-10-11 21:06:40|87722.7|87623.7|87725.3|87626.3|87725.3|87626.3|87722.7|87623.7|2
1633986410000|2021-10-11 21:06:50|87724.8|87625.8|87765.5|87666.5|87765.5|87666.5|87724.8|87625.8|2
1633986420000|2021-10-11 21:07:00|87749.1|87650.1|87749.1|87650.1|87749.1|87650.1|87749.1|87650.1|1
1633986430000|2021-10-11 21:07:10|87755.3|87656.3|87736.5|87637.5|87755.3|87656.3|87736.5|87637.5|2
1633986440000|2021-10-11 21:07:20|87737.2|87638.2|87737.2|87638.2|87737.2|87638.2|87737.2|87638.2|1
1633986450000|2021-10-11 21:07:30|87767.6|87668.6|87749.8|87650.8|87767.6|87668.6|87749.8|87650.8|4
1633986460000|2021-10-11 21:07:40|87735.8|87636.8|87737.9|87638.9|87737.9|87638.9|87735.8|87636.8|2
1633986470000|2021-10-11 21:07:50|87738.6|87639.6|87748.2|87649.2|87748.2|87649.2|87736.5|87637.5|4
1633986480000|2021-10-11 21:08:00|87756.5|87657.5|87759.1|87660.1|87759.1|87660.1|87756.5|87657.5|2
1633986490000|2021-10-11 21:08:10|87761.4|87662.4|87751|87652|87761.4|87662.4|87748.1|87649.1|3
1633986500000|2021-10-11 21:08:20|87755.7|87656.7|87743.1|87644.1|87755.7|87656.7|87743.1|87644.1|3
1633986510000|2021-10-11 21:08:30|87753.7|87654.7|87761.3|87662.3|87761.7|87662.7|87753.7|87654.7|6
1633986520000|2021-10-11 21:08:40|87761.6|87662.6|87759.8|87660.8|87761.6|87662.6|87754.7|87655.7|9
1633986530000|2021-10-11 21:08:50|87752.5|87653.5|87761.9|87662.9|87761.9|87662.9|87752.5|87653.5|4
1633986540000|2021-10-11 21:09:00|87760.8|87661.8|87751.4|87652.4|87760.8|87661.8|87748.1|87649.1|6
1633986550000|2021-10-11 21:09:10|87750.3|87651.3|87754.1|87655.1|87754.1|87655.1|87750|87651|5
1633986560000|2021-10-11 21:09:20|87747.2|87648.2|87755.3|87656.3|87758.7|87659.7|87747|87648|7
1633986570000|2021-10-11 21:09:30|87753|87654|87755.3|87656.3|87760.3|87661.3|87739.2|87640.2|7
1633986580000|2021-10-11 21:09:40|87753|87654|87750.3|87651.3|87757.5|87658.5|87745.9|87646.9|8
1633986590000|2021-10-11 21:09:50|87743.2|87644.2|87745.5|87646.5|87745.5|87646.5|87734.5|87635.5|7
1633986600000|2021-10-11 21:10:00|87756.6|87657.6|87755|87656|87756.6|87657.6|87748.3|87649.3|6
1633986610000|2021-10-11 21:10:10|87752.4|87653.4|87750.2|87651.2|87755.5|87656.5|87746.7|87647.7|11
1633986620000|2021-10-11 21:10:20|87750.4|87651.4|87753.7|87654.7|87755.1|87656.1|87746.1|87647.1|11
1633986630000|2021-10-11 21:10:30|87752.5|87653.5|87750.2|87651.2|87752.5|87653.5|87743.2|87644.2|7
1633986640000|2021-10-11 21:10:40|87748.9|87649.9|87755.8|87656.8|87755.8|87656.8|87737.6|87638.6|6
1633986650000|2021-10-11 21:10:50|87753.3|87654.3|87749.8|87650.8|87755.3|87656.3|87748|87649|6
1633986660000|2021-10-11 21:11:00|87746.7|87647.7|87744.4|87645.4|87747.7|87648.7|87740.7|87641.7|9
1633986670000|2021-10-11 21:11:10|87741.6|87642.6|87742.1|87643.1|87744.7|87645.7|87741.6|87642.6|5
1633986680000|2021-10-11 21:11:20|87745.7|87646.7|87740.5|87641.5|87747|87648|87740.5|87641.5|6
1633986690000|2021-10-11 21:11:30|87739.7|87640.7|87749.9|87650.9|87749.9|87650.9|87739.7|87640.7|7
1633986700000|2021-10-11 21:11:40|87748.8|87649.8|87745.8|87646.8|87756.7|87657.7|87745.8|87646.8|6
1633986710000|2021-10-11 21:11:50|87751.3|87652.3|87751.7|87652.7|87751.7|87652.7|87748.6|87649.6|3
1633986720000|2021-10-11 21:12:00|87754.4|87655.4|87746.5|87647.5|87754.4|87655.4|87739.8|87640.8|11
1633986730000|2021-10-11 21:12:10|87745.8|87646.8|87739.6|87640.6|87745.8|87646.8|87739.6|87640.6|3
1633986740000|2021-10-11 21:12:20|87745.2|87646.2|87735.3|87636.3|87746.1|87647.1|87735.3|87636.3|4
1633986750000|2021-10-11 21:12:30|87733.4|87634.4|87734.1|87635.1|87749.5|87650.5|87733.4|87634.4|5
1633986760000|2021-10-11 21:12:40|87735.9|87636.9|87743.8|87644.8|87746.5|87647.5|87735.9|87636.9|7
1633986770000|2021-10-11 21:12:50|87742.7|87643.7|87742.6|87643.6|87742.7|87643.7|87738.4|87639.4|5
1633986780000|2021-10-11 21:13:00|87743.5|87644.5|87745.2|87646.2|87754.4|87655.4|87742.2|87643.2|8
1633986790000|2021-10-11 21:13:10|87747.3|87648.3|87740.5|87641.5|87747.3|87648.3|87739.2|87640.2|3
1633986800000|2021-10-11 21:13:20|87741.5|87642.5|87741.3|87642.3|87741.5|87642.5|87741.3|87642.3|2
1633986810000|2021-10-11 21:13:30|87737.5|87638.5|87748.2|87649.2|87760.5|87661.5|87736.9|87637.9|8
1633986820000|2021-10-11 21:13:40|87741.4|87642.4|87750.9|87651.9|87756.2|87657.2|87733.7|87634.7|7
1633986830000|2021-10-11 21:13:50|87749.4|87650.4|87737|87638|87749.4|87650.4|87737|87638|5
1633986840000|2021-10-11 21:14:00|87739.1|87640.1|87745.6|87646.6|87745.6|87646.6|87739.1|87640.1|3
1633986850000|2021-10-11 21:14:10|87742.9|87643.9|87739.6|87640.6|87742.9|87643.9|87739.5|87640.5|3
1633986860000|2021-10-11 21:14:20|87742.3|87643.3|87743.1|87644.1|87743.1|87644.1|87741.8|87642.8|3
1633986870000|2021-10-11 21:14:30|87736.5|87637.5|87743.1|87644.1|87754.9|87655.9|87736.5|87637.5|5
1633986880000|2021-10-11 21:14:40|87735.9|87636.9|87747.5|87648.5|87757.6|87658.6|87735.9|87636.9|6
1633986890000|2021-10-11 21:14:50|87743.9|87644.9|87744.2|87645.2|87745.9|87646.9|87743.9|87644.9|3
1633986900000|2021-10-11 21:15:00|87745.6|87646.6|87736.1|87637.1|87747.5|87648.5|87736.1|87637.1|4
1633986910000|2021-10-11 21:15:10|87737.2|87638.2|87740.5|87641.5|87740.5|87641.5|87737.2|87638.2|2
1633986920000|2021-10-11 21:15:20|87740.4|87641.4|87735.7|87636.7|87740.4|87641.4|87732.7|87633.7|5
1633986930000|2021-10-11 21:15:30|87732.8|87633.8|87733.9|87634.9|87733.9|87634.9|87732.8|87633.8|3
1633986940000|2021-10-11 21:15:40|87737|87638|87749.3|87650.3|87756.3|87657.3|87737|87638|4
1633986950000|2021-10-11 21:15:50|87746.3|87647.3|87742.5|87643.5|87746.3|87647.3|87742.3|87643.3|3
1633986960000|2021-10-11 21:16:00|87745.2|87646.2|87737.7|87638.7|87745.2|87646.2|87736.6|87637.6|3
1633986970000|2021-10-11 21:16:10|87752.8|87653.8|87742.9|87643.9|87752.8|87653.8|87742.9|87643.9|7
1633986980000|2021-10-11 21:16:20|87743.1|87644.1|87743.3|87644.3|87743.3|87644.3|87743.1|87644.1|2
1633986990000|2021-10-11 21:16:30|87758.4|87659.4|87764.5|87665.5|87764.5|87665.5|87748.8|87649.8|8
1633987000000|2021-10-11 21:16:40|87755.3|87656.3|87755.5|87656.5|87759.2|87660.2|87747|87648|6
1633987010000|2021-10-11 21:16:50|87754|87655|87763|87664|87763|87664|87753.9|87654.9|4
1633987020000|2021-10-11 21:17:00|87762.7|87663.7|87753.1|87654.1|87762.7|87663.7|87749.8|87650.8|7
1633987030000|2021-10-11 21:17:10|87756.6|87657.6|87751.6|87652.6|87757.5|87658.5|87751.1|87652.1|6
1633987040000|2021-10-11 21:17:20|87743.4|87644.4|87761.7|87662.7|87769.5|87670.5|87740.3|87641.3|6
1633987050000|2021-10-11 21:17:30|87767.5|87668.5|87754|87655|87767.5|87668.5|87748.6|87649.6|6
1633987060000|2021-10-11 21:17:40|87749.6|87650.6|87758.8|87659.8|87758.8|87659.8|87749.6|87650.6|14
1633987070000|2021-10-11 21:17:50|87759.2|87660.2|87746.9|87647.9|87764|87665|87746.8|87647.8|8
1633987080000|2021-10-11 21:18:00|87745.3|87646.3|87750.2|87651.2|87751.7|87652.7|87741.7|87642.7|8
1633987090000|2021-10-11 21:18:10|87748.6|87649.6|87748.7|87649.7|87751.3|87652.3|87748.6|87649.6|8
1633987100000|2021-10-11 21:18:20|87753.1|87654.1|87739.5|87640.5|87753.1|87654.1|87739.5|87640.5|8
1633987110000|2021-10-11 21:18:30|87736.8|87637.8|87750.8|87651.8|87750.8|87651.8|87735.2|87636.2|7
1633987120000|2021-10-11 21:18:40|87749.9|87650.9|87753|87654|87753|87654|87749.2|87650.2|3
1633987130000|2021-10-11 21:18:50|87756.2|87657.2|87751.9|87652.9|87756.2|87657.2|87750.5|87651.5|10
1633987140000|2021-10-11 21:19:00|87750.9|87651.9|87756.2|87657.2|87756.2|87657.2|87748.7|87649.7|10
1633987150000|2021-10-11 21:19:10|87755.4|87656.4|87748.7|87649.7|87756.1|87657.1|87731|87632.7|11
1633987160000|2021-10-11 21:19:20|87748.1|87649.1|87745.5|87646.5|87751.9|87652.9|87742.2|87643.2|9
1633987170000|2021-10-11 21:19:30|87748.9|87649.9|87747.3|87648.3|87748.9|87649.9|87746.7|87647.7|3
1633987180000|2021-10-11 21:19:40|87751.5|87652.5|87745.1|87646.1|87751.5|87652.5|87740.9|87641.9|6
1633987190000|2021-10-11 21:19:50|87747.8|87648.8|87751.3|87652.3|87753.9|87654.9|87745.4|87646.4|5
1633987200000|2021-10-11 21:20:00|87755.9|87656.9|87751.1|87652.1|87760.5|87661.5|87751.1|87652.1|5
1633987210000|2021-10-11 21:20:10|87747.2|87648.2|87723.7|87624.7|87747.2|87648.2|87706.8|87607.8|19
1633987220000|2021-10-11 21:20:20|87708.7|87609.7|87718.5|87619.5|87718.5|87619.5|87699.6|87600.6|8
1633987230000|2021-10-11 21:20:30|87718.2|87619.2|87705.4|87606.4|87718.2|87619.2|87705.4|87606.4|10
1633987240000|2021-10-11 21:20:40|87705.3|87606.3|87701.1|87602.1|87705.3|87606.3|87697.1|87598.1|7
1633987250000|2021-10-11 21:20:50|87700.5|87601.5|87711.8|87612.8|87714.8|87615.8|87692.3|87593.3|10
1633987260000|2021-10-11 21:21:00|87717.8|87618.8|87697.5|87598.5|87717.8|87618.8|87697.5|87598.5|13
1633987270000|2021-10-11 21:21:10|87696.8|87597.8|87696.5|87597.5|87708.9|87609.9|87696.5|87597.5|10
1633987280000|2021-10-11 21:21:20|87711.9|87612.9|87698|87599|87711.9|87612.9|87698|87599|7
1633987290000|2021-10-11 21:21:30|87694.8|87595.8|87686.8|87587.8|87697.6|87598.6|87686.8|87587.8|8
1633987300000|2021-10-11 21:21:40|87687.3|87588.3|87682.4|87583.4|87687.3|87588.3|87682.4|87583.4|5
1633987310000|2021-10-11 21:21:50|87687.1|87588.1|87713.3|87614.3|87715.9|87616.9|87687.1|87588.1|10
1633987320000|2021-10-11 21:22:00|87710.9|87611.9|87708.8|87609.8|87711|87612|87703.4|87604.4|13
1633987330000|2021-10-11 21:22:10|87708.5|87609.5|87705.6|87606.6|87708.6|87609.6|87690.5|87591.5|13
1633987340000|2021-10-11 21:22:20|87706.6|87607.6|87701.5|87602.5|87707.7|87608.7|87699.8|87600.8|9
1633987350000|2021-10-11 21:22:30|87702.8|87603.8|87703.6|87604.6|87706.3|87607.3|87701.9|87602.9|7
1633987360000|2021-10-11 21:22:40|87695.4|87596.4|87707.4|87608.4|87717.1|87618.1|87693.9|87594.9|14
1633987370000|2021-10-11 21:22:50|87704.3|87605.3|87698.8|87599.8|87704.3|87605.3|87696|87597|11
1633987380000|2021-10-11 21:23:00|87691.5|87592.5|87688.4|87589.4|87691.5|87592.5|87687.7|87588.7|9
1633987390000|2021-10-11 21:23:10|87691|87592|87695.2|87596.2|87713.7|87614.7|87689.4|87590.4|13
1633987400000|2021-10-11 21:23:20|87713.7|87614.7|87719.8|87620.8|87722.7|87623.7|87713.7|87614.7|4
1633987410000|2021-10-11 21:23:30|87721.7|87622.7|87698.9|87599.9|87721.7|87622.7|87698.9|87599.9|6
1633987420000|2021-10-11 21:23:40|87707.3|87608.3|87698.8|87599.8|87717.3|87618.3|87698.8|87599.8|4
1633987430000|2021-10-11 21:23:50|87715.8|87616.8|87709.9|87610.9|87715.8|87616.8|87705.3|87606.3|7
1633987440000|2021-10-11 21:24:00|87713.3|87614.3|87693.9|87594.9|87713.3|87614.3|87693.9|87594.9|3
1633987450000|2021-10-11 21:24:10|87687|87588|87706.9|87607.9|87714.7|87615.7|87687|87588|8
1633987460000|2021-10-11 21:24:20|87704.9|87605.9|87716.2|87617.2|87716.2|87617.2|87704.9|87605.9|6
1633987470000|2021-10-11 21:24:30|87718.6|87619.6|87702.3|87603.3|87718.6|87619.6|87702.3|87603.3|5
1633987480000|2021-10-11 21:24:40|87706|87607|87699.5|87600.5|87711.6|87612.6|87699.5|87600.5|5
1633987490000|2021-10-11 21:24:50|87697.9|87598.9|87690|87591|87697.9|87598.9|87690|87591|4
1633987500000|2021-10-11 21:25:00|87686.9|87587.9|87691.8|87592.8|87693.1|87594.1|87686.8|87587.8|5
1633987510000|2021-10-11 21:25:10|87688.8|87589.8|87703.8|87604.8|87704|87605|87688.8|87589.8|6
1633987520000|2021-10-11 21:25:20|87704|87605|87709.2|87610.2|87714|87615|87704|87605|7
1633987530000|2021-10-11 21:25:30|87705.4|87606.4|87695.7|87596.7|87705.4|87606.4|87695.7|87596.7|5
1633987540000|2021-10-11 21:25:40|87693.9|87594.9|87694.1|87595.1|87695.3|87596.3|87688.6|87589.6|5
1633987550000|2021-10-11 21:25:50|87691.3|87592.3|87688.6|87589.6|87691.4|87592.4|87688.6|87589.6|4
1633987560000|2021-10-11 21:26:00|87688.9|87589.9|87676.2|87577.2|87708.7|87609.7|87676.2|87577.2|13
1633987570000|2021-10-11 21:26:10|87676.4|87577.4|87703|87604|87707.2|87608.2|87676.4|87577.4|10
1633987580000|2021-10-11 21:26:20|87701.4|87602.4|87725.1|87626.1|87725.1|87626.1|87678.9|87579.9|11
1633987590000|2021-10-11 21:26:30|87727.8|87628.8|87726.1|87627.1|87735.6|87636.6|87721.2|87622.2|15
1633987600000|2021-10-11 21:26:40|87721|87622|87761.7|87662.7|87765|87666|87717.9|87618.9|24
1633987610000|2021-10-11 21:26:50|87766.5|87667.5|87761.6|87662.6|87766.7|87667.7|87757.2|87658.2|16
1633987620000|2021-10-11 21:27:00|87758.7|87659.7|87760.9|87661.9|87765.7|87666.7|87758.7|87659.7|10
1633987630000|2021-10-11 21:27:10|87758.2|87659.2|87767.2|87668.2|87767.2|87668.2|87758.2|87659.2|12
1633987640000|2021-10-11 21:27:20|87766.7|87667.7|87758|87659|87766.7|87667.7|87758|87659|10
1633987650000|2021-10-11 21:27:30|87760.2|87661.2|87761.9|87662.9|87766.5|87667.5|87758.2|87659.2|9
1633987660000|2021-10-11 21:27:40|87754.1|87655.1|87756.2|87657.2|87760.1|87661.1|87753|87654|6
1633987670000|2021-10-11 21:27:50|87759.1|87660.1|87756.9|87657.9|87759.1|87660.1|87747.1|87648.1|6
1633987680000|2021-10-11 21:28:00|87757.8|87658.8|87761.5|87662.5|87761.9|87662.9|87752.7|87653.7|9
1633987690000|2021-10-11 21:28:10|87762.1|87663.1|87762.8|87663.8|87762.8|87663.8|87760.1|87661.1|6
1633987700000|2021-10-11 21:28:20|87766.7|87667.7|87753.9|87654.9|87766.7|87667.7|87753.9|87654.9|7
1633987710000|2021-10-11 21:28:30|87760.3|87661.3|87757.7|87658.7|87761.6|87662.6|87757.7|87658.7|9
1633987720000|2021-10-11 21:28:40|87754.5|87655.5|87763.2|87664.2|87770.2|87671.2|87754.5|87655.5|7
1633987730000|2021-10-11 21:28:50|87765.3|87666.3|87764.8|87665.8|87765.3|87666.3|87763.1|87664.1|5
1633987740000|2021-10-11 21:29:00|87767.7|87668.7|87763.6|87664.6|87768|87669|87760|87661|7
1633987750000|2021-10-11 21:29:10|87759.9|87660.9|87762.2|87663.2|87762.2|87663.2|87756.9|87657.9|8
1633987760000|2021-10-11 21:29:20|87768.7|87669.7|87754.4|87655.4|87768.7|87669.7|87754.1|87655.1|9
1633987770000|2021-10-11 21:29:30|87761|87662|87761.8|87662.8|87761.8|87662.8|87758.4|87659.4|5
1633987780000|2021-10-11 21:29:40|87759.4|87660.4|87765.7|87666.7|87767|87668|87755.5|87656.5|8
1633987790000|2021-10-11 21:29:50|87764|87665|87767.3|87668.3|87767.3|87668.3|87763|87664|4
1633987800000|2021-10-11 21:30:00|87777.9|87678.9|87765.3|87666.3|87777.9|87678.9|87756|87657|17
1633987810000|2021-10-11 21:30:10|87761.8|87662.8|87758.6|87659.6|87761.8|87662.8|87755.7|87656.7|13
1633987820000|2021-10-11 21:30:20|87759.1|87660.1|87769.3|87670.3|87772.8|87673.8|87755.5|87656.5|10
1633987830000|2021-10-11 21:30:30|87767.4|87668.4|87763.2|87664.2|87768.9|87669.9|87761.1|87662.1|16
1633987840000|2021-10-11 21:30:40|87759.4|87660.4|87761.3|87662.3|87763.6|87664.6|87756.1|87657.1|11
1633987850000|2021-10-11 21:30:50|87760.6|87661.6|87757.8|87658.8|87760.6|87661.6|87755|87656|9
1633987860000|2021-10-11 21:31:00|87761.4|87662.4|87766.6|87667.6|87766.6|87667.6|87757.8|87658.8|18
1633987870000|2021-10-11 21:31:10|87763.2|87664.2|87762.6|87663.6|87765.4|87666.4|87761|87662|15
1633987880000|2021-10-11 21:31:20|87763|87664|87762.5|87663.5|87767.4|87668.4|87762|87663|9
1633987890000|2021-10-11 21:31:30|87759.7|87660.7|87756.6|87657.6|87759.7|87660.7|87750.8|87651.8|8
1633987900000|2021-10-11 21:31:40|87754.6|87655.6|87755.7|87656.7|87767.2|87668.2|87754.6|87655.6|7
1633987910000|2021-10-11 21:31:50|87761.8|87662.8|87754.7|87655.7|87761.8|87662.8|87754.7|87655.7|7
1633987920000|2021-10-11 21:32:00|87755.2|87656.2|87749.2|87650.2|87761.1|87662.1|87746.4|87647.4|10
1633987930000|2021-10-11 21:32:10|87749.1|87650.1|87750.9|87651.9|87750.9|87651.9|87749.1|87650.1|6
1633987940000|2021-10-11 21:32:20|87751.1|87652.1|87763|87664|87763|87664|87750.8|87651.8|16
1633987950000|2021-10-11 21:32:30|87761.3|87662.3|87749.6|87650.6|87761.3|87662.3|87749.6|87650.6|19
1633987960000|2021-10-11 21:32:40|87746.9|87647.9|87756.4|87657.4|87758.8|87659.8|87746.9|87647.9|14
1633987970000|2021-10-11 21:32:50|87751.1|87652.1|87755.6|87656.6|87758.9|87659.9|87751.1|87652.1|25
1633987980000|2021-10-11 21:33:00|87756.3|87657.3|87757.6|87658.6|87759.5|87660.5|87756.3|87657.3|13
1633987990000|2021-10-11 21:33:10|87752|87653|87752.5|87653.5|87752.6|87653.6|87752|87653|5
1633988000000|2021-10-11 21:33:20|87754.5|87655.5|87753.6|87654.6|87754.5|87655.5|87753.6|87654.6|6
1633988010000|2021-10-11 21:33:30|87750|87651|87750.8|87651.8|87750.8|87651.8|87750|87651|4
1633988020000|2021-10-11 21:33:40|87746.1|87647.1|87749.3|87650.3|87749.3|87650.3|87746.1|87647.1|6
1633988030000|2021-10-11 21:33:50|87748.8|87649.8|87751.4|87652.4|87751.4|87652.4|87747.6|87648.6|14
1633988040000|2021-10-11 21:34:00|87761.3|87662.3|87754.7|87655.7|87761.3|87662.3|87751.4|87652.4|10
1633988050000|2021-10-11 21:34:10|87750.9|87651.9|87752|87653|87752|87653|87744.3|87645.3|12
1633988060000|2021-10-11 21:34:20|87746.2|87647.2|87748.3|87649.3|87750.4|87651.4|87743|87644|12
1633988070000|2021-10-11 21:34:30|87744.4|87645.4|87747.3|87648.3|87750.5|87651.5|87744.4|87645.4|11
1633988080000|2021-10-11 21:34:40|87744.8|87645.8|87759.4|87660.4|87760.9|87661.9|87744.6|87645.6|19
1633988090000|2021-10-11 21:34:50|87759.7|87660.7|87764.2|87665.2|87764.2|87665.2|87758.4|87659.4|9
1633988100000|2021-10-11 21:35:00|87760.3|87661.3|87751.4|87652.4|87760.3|87661.3|87750.5|87651.5|19
1633988110000|2021-10-11 21:35:10|87754.1|87655.1|87753.6|87654.6|87757.1|87658.1|87752.4|87653.4|23
1633988120000|2021-10-11 21:35:20|87755.1|87656.1|87754.2|87655.2|87756.1|87657.1|87752.8|87653.8|25
1633988130000|2021-10-11 21:35:30|87754.9|87655.9|87752.2|87653.2|87754.9|87655.9|87750.9|87651.9|21
1633988140000|2021-10-11 21:35:40|87754.1|87655.1|87753.6|87654.6|87754.8|87655.8|87750.6|87651.6|10
1633988150000|2021-10-11 21:35:50|87749.8|87650.8|87752.9|87653.9|87752.9|87653.9|87748.8|87649.8|7
1633988160000|2021-10-11 21:36:00|87748.9|87649.9|87751.6|87652.6|87753|87654|87748.9|87649.9|5
1633988170000|2021-10-11 21:36:10|87750.5|87651.5|87756.4|87657.4|87760.2|87661.2|87750.5|87651.5|7
1633988180000|2021-10-11 21:36:20|87760.3|87661.3|87756.2|87657.2|87760.3|87661.3|87751|87652|10
1633988190000|2021-10-11 21:36:30|87752.9|87653.9|87753|87654|87760.9|87661.9|87750.5|87651.5|17
1633988200000|2021-10-11 21:36:40|87754.8|87655.8|87757.1|87658.1|87759.3|87660.3|87750.7|87651.7|10
1633988210000|2021-10-11 21:36:50|87752.3|87653.3|87757.4|87658.4|87765.7|87666.7|87752.3|87653.3|6
1633988220000|2021-10-11 21:37:00|87753.6|87654.6|87755.3|87656.3|87762.8|87663.8|87753.6|87654.6|8
1633988230000|2021-10-11 21:37:10|87758.7|87659.7|87759.7|87660.7|87759.7|87660.7|87752.4|87653.4|7
1633988240000|2021-10-11 21:37:20|87757.7|87658.7|87750.3|87651.3|87757.7|87658.7|87750.3|87651.3|5
1633988250000|2021-10-11 21:37:30|87747.9|87648.9|87747.9|87648.9|87749.9|87650.9|87747.9|87648.9|3
1633988260000|2021-10-11 21:37:40|87752|87653|87748.5|87649.5|87752|87653|87748.5|87649.5|3
1633988270000|2021-10-11 21:37:50|87758.4|87659.4|87757|87658|87762.3|87663.3|87752.9|87653.9|13
1633988280000|2021-10-11 21:38:00|87754.9|87655.9|87750.6|87651.6|87754.9|87655.9|87750.6|87651.6|4
1633988290000|2021-10-11 21:38:10|87755|87656|87756.8|87657.8|87756.8|87657.8|87749|87650|6
1633988300000|2021-10-11 21:38:20|87750.7|87651.7|87752.2|87653.2|87752.2|87653.2|87750.7|87651.7|2
1633988310000|2021-10-11 21:38:30|87750.7|87651.7|87755.3|87656.3|87757.7|87658.7|87750.7|87651.7|7
1633988320000|2021-10-11 21:38:40|87760.4|87661.4|87757.6|87658.6|87760.4|87661.4|87756.1|87657.1|7
1633988330000|2021-10-11 21:38:50|87752.9|87653.9|87754.5|87655.5|87754.5|87655.5|87752.9|87653.9|2
1633988340000|2021-10-11 21:39:00|87752.9|87653.9|87754|87655|87754|87655|87746.3|87647.3|8
1633988350000|2021-10-11 21:39:10|87754.3|87655.3|87752|87653|87755.2|87656.2|87749.9|87650.9|11
1633988360000|2021-10-11 21:39:20|87750.6|87651.6|87751.5|87652.5|87751.5|87652.5|87750.6|87651.6|2
1633988370000|2021-10-11 21:39:30|87750.6|87651.6|87752.6|87653.6|87754.1|87655.1|87749.4|87650.4|7
1633988380000|2021-10-11 21:39:40|87748.2|87649.2|87744.3|87645.3|87755.2|87656.2|87742.5|87643.5|20
1633988390000|2021-10-11 21:39:50|87741.3|87642.3|87756.9|87657.9|87756.9|87657.9|87739|87640|12
1633988400000|2021-10-11 21:40:00|87763.8|87664.8|87755.8|87656.8|87763.8|87664.8|87746.5|87647.5|9
1633988410000|2021-10-11 21:40:10|87753.9|87654.9|87753.6|87654.6|87753.9|87654.9|87752.8|87653.8|4
1633988420000|2021-10-11 21:40:20|87752.2|87653.2|87757.1|87658.1|87758.2|87659.2|87752.2|87653.2|5
1633988430000|2021-10-11 21:40:30|87761.7|87662.7|87756.3|87657.3|87761.7|87662.7|87753.9|87654.9|17
1633988440000|2021-10-11 21:40:40|87756|87657|87757.5|87658.5|87758.9|87659.9|87751.6|87652.6|17
1633988450000|2021-10-11 21:40:50|87757.1|87658.1|87757.6|87658.6|87759.4|87660.4|87755.2|87656.2|18
1633988460000|2021-10-11 21:41:00|87757|87658|87756.9|87657.9|87759.1|87660.1|87755.6|87656.6|9
1633988470000|2021-10-11 21:41:10|87756.7|87657.7|87750.8|87651.8|87757|87658|87750.8|87651.8|8
1633988480000|2021-10-11 21:41:20|87754.3|87655.3|87757.2|87658.2|87759.1|87660.1|87754.3|87655.3|16
1633988490000|2021-10-11 21:41:30|87755.8|87656.8|87757.3|87658.3|87757.3|87658.3|87751.9|87652.9|9
1633988500000|2021-10-11 21:41:40|87755.3|87656.3|87754.7|87655.7|87755.3|87656.3|87754.1|87655.1|3
1633988510000|2021-10-11 21:41:50|87754.1|87655.1|87755.6|87656.6|87756|87657|87752.8|87653.8|18
1633988520000|2021-10-11 21:42:00|87754.6|87655.6|87751.5|87652.5|87754.7|87655.7|87751.5|87652.5|4
1633988530000|2021-10-11 21:42:10|87749|87650|87749.8|87650.8|87750|87651|87749|87650|4
1633988550000|2021-10-11 21:42:30|87748.7|87649.7|87757.6|87658.6|87757.6|87658.6|87748.7|87649.7|8
1633988560000|2021-10-11 21:42:40|87756.1|87657.1|87754.5|87655.5|87756.1|87657.1|87754.3|87655.3|7
1633988570000|2021-10-11 21:42:50|87754.9|87655.9|87755.5|87656.5|87755.5|87656.5|87754.9|87655.9|2
1633988580000|2021-10-11 21:43:00|87754.9|87655.9|87751.2|87652.2|87754.9|87655.9|87751.2|87652.2|5
1633988590000|2021-10-11 21:43:10|87749.7|87650.7|87749.7|87650.7|87749.7|87650.7|87749.7|87650.7|1
1633988610000|2021-10-11 21:43:30|87752.1|87653.1|87749.7|87650.7|87752.1|87653.1|87749.7|87650.7|3
1633988630000|2021-10-11 21:43:50|87752.6|87653.6|87751.6|87652.6|87752.6|87653.6|87751.6|87652.6|2
1633988640000|2021-10-11 21:44:00|87749.7|87650.7|87752.6|87653.6|87754.8|87655.8|87749.7|87650.7|5
1633988650000|2021-10-11 21:44:10|87752|87653|87750.9|87651.9|87752|87653|87750.9|87651.9|3
1633988660000|2021-10-11 21:44:20|87751.1|87652.1|87751.1|87652.1|87751.1|87652.1|87751.1|87652.1|1
1633988670000|2021-10-11 21:44:30|87750.9|87651.9|87749.7|87650.7|87750.9|87651.9|87749.7|87650.7|2
1633988680000|2021-10-11 21:44:40|87753.8|87654.8|87744.2|87645.2|87760.7|87661.7|87744.2|87645.2|21
1633988690000|2021-10-11 21:44:50|87749.7|87650.7|87745.4|87646.4|87754.7|87655.7|87743.7|87644.7|35
1633988700000|2021-10-11 21:45:00|87740.8|87641.8|87746.1|87647.1|87746.1|87647.1|87740.8|87641.8|28
1633988710000|2021-10-11 21:45:10|87743.6|87644.6|87745.1|87646.1|87748.7|87649.7|87743.3|87644.3|20
1633988720000|2021-10-11 21:45:20|87744|87645|87741.7|87642.7|87749.5|87650.5|87734.1|87635.1|25
1633988730000|2021-10-11 21:45:30|87747.1|87648.1|87741.9|87642.9|87747.1|87648.1|87737.2|87638.2|8
1633988740000|2021-10-11 21:45:40|87743.4|87644.4|87746.5|87647.5|87750.5|87651.5|87742.4|87643.4|21
1633988750000|2021-10-11 21:45:50|87744.8|87645.8|87738.3|87639.3|87748.5|87649.5|87738.3|87639.3|12
1633988760000|2021-10-11 21:46:00|87738.2|87639.2|87744.2|87645.2|87747.9|87648.9|87738.2|87639.2|10
1633988770000|2021-10-11 21:46:10|87746.4|87647.4|87745.1|87646.1|87746.4|87647.4|87744|87645|6
1633988780000|2021-10-11 21:46:20|87746.7|87647.7|87742.1|87643.1|87747.5|87648.5|87738.1|87639.1|10
1633988790000|2021-10-11 21:46:30|87741.6|87642.6|87743.9|87644.9|87745.9|87646.9|87739.1|87640.1|12
1633988800000|2021-10-11 21:46:40|87744.1|87645.1|87744|87645|87746.6|87647.6|87742.5|87643.5|8
1633988810000|2021-10-11 21:46:50|87745.5|87646.5|87739.3|87640.3|87746.5|87647.5|87735.5|87636.5|12
1633988820000|2021-10-11 21:47:00|87739.5|87640.5|87740.9|87641.9|87742.6|87643.6|87737.1|87638.1|7
1633988830000|2021-10-11 21:47:10|87739.3|87640.3|87743|87644|87744.8|87645.8|87739.3|87640.3|5
1633988840000|2021-10-11 21:47:20|87744.4|87645.4|87747.8|87648.8|87752.6|87653.6|87743.9|87644.9|9
1633988850000|2021-10-11 21:47:30|87750.2|87651.2|87748.2|87649.2|87751.5|87652.5|87741.2|87642.2|14
1633988860000|2021-10-11 21:47:40|87747.8|87648.8|87745.4|87646.4|87751.4|87652.4|87745.4|87646.4|24
1633988870000|2021-10-11 21:47:50|87747.7|87648.7|87747.6|87648.6|87752.8|87653.8|87740.7|87641.7|32
1633988880000|2021-10-11 21:48:00|87746.5|87647.5|87742.7|87643.7|87748.8|87649.8|87739.5|87640.5|27
1633988890000|2021-10-11 21:48:10|87741.6|87642.6|87744.9|87645.9|87744.9|87645.9|87741.5|87642.5|26
1633988900000|2021-10-11 21:48:20|87744.1|87645.1|87745.9|87646.9|87747.9|87648.9|87742.7|87643.7|20
1633988910000|2021-10-11 21:48:30|87744.8|87645.8|87747.5|87648.5|87747.5|87648.5|87730.7|87631.7|19
1633988920000|2021-10-11 21:48:40|87745.3|87646.3|87752.2|87653.2|87759.6|87660.6|87745.3|87646.3|20
1633988930000|2021-10-11 21:48:50|87749.4|87650.4|87752.7|87653.7|87754.9|87655.9|87749.4|87650.4|12
1633988940000|2021-10-11 21:49:00|87751.9|87652.9|87752.9|87653.9|87755.2|87656.2|87751.3|87652.3|7
1633988950000|2021-10-11 21:49:10|87750.4|87651.4|87764.5|87665.5|87764.5|87665.5|87750.3|87651.3|9
1633988960000|2021-10-11 21:49:20|87757.2|87658.2|87762|87663|87762|87663|87757.1|87658.1|7
1633988970000|2021-10-11 21:49:30|87760.1|87661.1|87752.8|87653.8|87760.1|87661.1|87750.4|87651.4|9
1633988980000|2021-10-11 21:49:40|87754.3|87655.3|87749.6|87650.6|87759.2|87660.2|87749.6|87650.6|22
1633988990000|2021-10-11 21:49:50|87751|87652|87749.1|87650.1|87751|87652|87749.1|87650.1|13
1633989000000|2021-10-11 21:50:00|87749|87650|87748.6|87649.6|87752.4|87653.4|87747.5|87648.5|14
1633989010000|2021-10-11 21:50:10|87748.7|87649.7|87748|87649|87753.4|87654.4|87747.7|87648.7|17
1633989020000|2021-10-11 21:50:20|87750.1|87651.1|87748.3|87649.3|87750.8|87651.8|87746.6|87647.6|22
1633989030000|2021-10-11 21:50:30|87748.4|87649.4|87744.9|87645.9|87748.6|87649.6|87742.9|87643.9|12
1633989040000|2021-10-11 21:50:40|87745.3|87646.3|87745.5|87646.5|87753|87654|87745.2|87646.2|18
1633989050000|2021-10-11 21:50:50|87745.9|87646.9|87746.7|87647.7|87747.1|87648.1|87745.7|87646.7|11
1633989060000|2021-10-11 21:51:00|87749|87650|87744.3|87645.3|87749|87650|87744.3|87645.3|8
1633989070000|2021-10-11 21:51:10|87744.4|87645.4|87751.2|87652.2|87751.2|87652.2|87742.9|87643.9|7
1633989080000|2021-10-11 21:51:20|87749.7|87650.7|87746.8|87647.8|87749.7|87650.7|87746.8|87647.8|8
1633989090000|2021-10-11 21:51:30|87746.7|87647.7|87742|87643|87746.9|87647.9|87741.1|87642.1|10
1633989100000|2021-10-11 21:51:40|87742.1|87643.1|87742.8|87643.8|87745.6|87646.6|87741.9|87642.9|37
1633989110000|2021-10-11 21:51:50|87743.9|87644.9|87741.1|87642.1|87743.9|87644.9|87741.1|87642.1|10
1633989120000|2021-10-11 21:52:00|87741|87642|87741.7|87642.7|87742|87643|87741|87642|8
1633989130000|2021-10-11 21:52:10|87742.3|87643.3|87739.9|87640.9|87742.9|87643.9|87738.9|87639.9|28
1633989140000|2021-10-11 21:52:20|87741.4|87642.4|87743.6|87644.6|87746.7|87647.7|87741|87642|25
1633989150000|2021-10-11 21:52:30|87747.1|87648.1|87743.3|87644.3|87747.1|87648.1|87739.2|87640.2|15
1633989160000|2021-10-11 21:52:40|87741.1|87642.1|87739.4|87640.4|87744.3|87645.3|87739.4|87640.4|14
1633989170000|2021-10-11 21:52:50|87737.2|87638.2|87740.4|87641.4|87741.3|87642.3|87734.4|87635.4|20
1633989180000|2021-10-11 21:53:00|87739.5|87640.5|87737.5|87638.5|87741.4|87642.4|87737.5|87638.5|15
1633989190000|2021-10-11 21:53:10|87737.7|87638.7|87742.8|87643.8|87744.5|87645.5|87737.5|87638.5|22
1633989200000|2021-10-11 21:53:20|87740|87641|87738.9|87639.9|87740.9|87641.9|87737.5|87638.5|12
1633989210000|2021-10-11 21:53:30|87739.7|87640.7|87736.6|87637.6|87739.7|87640.7|87736.2|87637.5|7
1633989220000|2021-10-11 21:53:40|87736.2|87637.9|87743.5|87644.5|87744.5|87645.5|87736.2|87637.9|7
1633989230000|2021-10-11 21:53:50|87739.6|87640.6|87742.4|87643.4|87742.7|87643.7|87734.9|87640.6|8
1633989240000|2021-10-11 21:54:00|87741.1|87642.1|87741.9|87642.9|87744|87645|87740.2|87641.2|9
1633989250000|2021-10-11 21:54:10|87740.3|87641.3|87740.8|87641.8|87742.6|87643.6|87740.2|87641.2|10
1633989260000|2021-10-11 21:54:20|87741.2|87642.2|87739.9|87640.9|87745|87646|87739.9|87640.9|8
1633989270000|2021-10-11 21:54:30|87742.1|87643.1|87741.2|87642.2|87746.6|87647.6|87741.2|87642.2|26
1633989280000|2021-10-11 21:54:40|87741.4|87642.4|87742.8|87643.8|87745.2|87646.2|87740.1|87641.1|18
1633989290000|2021-10-11 21:54:50|87742.5|87643.5|87741.3|87642.3|87742.8|87643.8|87741.3|87642.3|17
1633989300000|2021-10-11 21:55:00|87741.6|87642.6|87741.4|87642.4|87744.3|87645.3|87739.8|87640.8|21
1633989310000|2021-10-11 21:55:10|87741.8|87642.8|87743.6|87644.6|87748.4|87649.4|87738.9|87639.9|25
1633989320000|2021-10-11 21:55:20|87743.5|87644.5|87741.4|87642.4|87745.4|87646.4|87740.6|87641.6|16
1633989330000|2021-10-11 21:55:30|87743.8|87644.8|87744.5|87645.5|87746.1|87647.1|87739.2|87640.2|12
1633989340000|2021-10-11 21:55:40|87744.8|87645.8|87745.1|87646.1|87746.7|87647.7|87742.5|87643.5|10
1633989350000|2021-10-11 21:55:50|87744.7|87645.7|87743.9|87644.9|87748.8|87649.8|87734.6|87642.6|5
1633989360000|2021-10-11 21:56:00|87749|87650|87742.9|87643.9|87749|87650|87742.5|87643.5|6
1633989370000|2021-10-11 21:56:10|87743.6|87644.6|87743.3|87644.3|87747.5|87648.5|87742|87643|9
1633989380000|2021-10-11 21:56:20|87741.4|87642.4|87742.9|87643.9|87744.7|87645.7|87741.2|87642.2|10
1633989390000|2021-10-11 21:56:30|87743.5|87644.5|87740.5|87641.5|87743.5|87644.5|87740.3|87641.3|7
1633989400000|2021-10-11 21:56:40|87740.4|87641.4|87738.2|87639.2|87740.4|87641.4|87735.4|87639|5
1633989410000|2021-10-11 21:56:50|87736.5|87640.4|87738.2|87639.2|87738.4|87640.4|87736.5|87639.2|3
1633989420000|2021-10-11 21:57:00|87739.2|87640.2|87735.7|87636.7|87739.6|87640.6|87734.7|87635.7|5
1633989430000|2021-10-11 21:57:10|87736.9|87637.9|87744.4|87645.4|87746.4|87647.4|87736.9|87637.9|6
1633989440000|2021-10-11 21:57:20|87743.3|87644.3|87741.3|87642.3|87743.3|87644.3|87739.8|87640.8|4
1633989450000|2021-10-11 21:57:30|87745.8|87646.8|87743.2|87644.2|87746.2|87647.2|87743.1|87644.1|6
1633989460000|2021-10-11 21:57:40|87743.4|87644.4|87734|87641.2|87744.6|87645.6|87731.7|87641.2|5
1633989470000|2021-10-11 21:57:50|87735.8|87640.9|87738.2|87639.6|87738.7|87640.9|87735.8|87639.5|9
1633989480000|2021-10-11 21:58:00|87738.3|87639.7|87737.2|87638.2|87740.1|87644|87728.5|87638.2|7
1633989490000|2021-10-11 21:58:10|87749.2|87650.2|87743.7|87644.7|87750.4|87651.4|87743.4|87644.4|9
1633989500000|2021-10-11 21:58:20|87743.8|87644.8|87736.5|87640.5|87743.8|87644.8|87727.2|87640|7
1633989510000|2021-10-11 21:58:30|87737.5|87640.2|87738.6|87639.6|87738.7|87640.3|87736.9|87639.5|8
1633989520000|2021-10-11 21:58:40|87738.7|87639.7|87745.9|87646.9|87749.3|87650.3|87738.7|87639.7|16
1633989530000|2021-10-11 21:58:50|87745|87646|87739.9|87640.9|87745|87646|87739.9|87640.9|2
1633989540000|2021-10-11 21:59:00|87740|87641|87742.6|87643.6|87743.1|87644.1|87729.5|87640.9|9
1633989550000|2021-10-11 21:59:10|87742.2|87643.2|87742.4|87643.4|87745.7|87646.7|87742.2|87643.2|5
1633989560000|2021-10-11 21:59:20|87742.7|87643.7|87738.7|87639.7|87744.4|87645.4|87737.9|87638.9|9
1633989570000|2021-10-11 21:59:30|87739|87640|87737.2|87638.2|87740.2|87641.2|87737.2|87638.2|3
1633989580000|2021-10-11 21:59:40|87737|87638|87741.7|87642.7|87745.8|87646.8|87736.9|87637.9|13
1633989590000|2021-10-11 21:59:50|87742.5|87643.5|87742.8|87643.8|87744.1|87645.1|87736.8|87637.8|12
1633989600000|2021-10-11 22:00:00|87740.4|87641.4|87751.9|87652.9|87756.1|87657.1|87737.1|87638.1|46
1633989610000|2021-10-11 22:00:10|87752.6|87653.6|87746|87647|87752.8|87653.8|87744|87645|48
1633989620000|2021-10-11 22:00:20|87745.7|87646.7|87749|87650|87752.1|87653.1|87745.7|87646.7|40
1633989630000|2021-10-11 22:00:30|87749.6|87650.6|87748.3|87649.3|87752.5|87653.5|87746.5|87647.5|45
1633989640000|2021-10-11 22:00:40|87748.8|87649.8|87749.5|87650.5|87752.8|87653.8|87748.2|87649.2|34
1633989650000|2021-10-11 22:00:50|87749.9|87650.9|87751.1|87652.1|87751.1|87652.1|87746.6|87647.6|26
1633989660000|2021-10-11 22:01:00|87750.6|87651.6|87749.8|87650.8|87754.1|87655.1|87749|87650|35
1633989670000|2021-10-11 22:01:10|87749.2|87650.2|87750.3|87651.3|87751.8|87652.8|87748.3|87649.3|23
1633989680000|2021-10-11 22:01:20|87750.4|87651.4|87748.1|87649.1|87750.8|87651.8|87748.1|87649.1|17
1633989690000|2021-10-11 22:01:30|87748|87649|87753|87654.1|87753.8|87655.4|87748|87649|33
1633989700000|2021-10-11 22:01:40|87751.4|87652.4|87751.5|87652.5|87753.9|87654.9|87749.1|87650.1|22
1633989710000|2021-10-11 22:01:50|87751.8|87652.8|87755.8|87656.8|87756.3|87657.3|87749.2|87650.2|30
1633989720000|2021-10-11 22:02:00|87756.1|87657.1|87759.7|87660.7|87759.7|87660.7|87755.8|87656.8|36
1633989730000|2021-10-11 22:02:10|87759.2|87660.2|87753|87659.4|87759.2|87660.7|87751.6|87657.2|49
1633989740000|2021-10-11 22:02:20|87752.9|87658.8|87744.4|87666.2|87753.5|87667|87744.4|87658.8|50
1633989750000|2021-10-11 22:02:30|87747.6|87667.4|87740.9|87669.6|87755.3|87670.3|87740.9|87658.6|44
1633989760000|2021-10-11 22:02:40|87741|87669|87745.4|87664.3|87748.3|87679.8|87728.7|87659|32
1633989770000|2021-10-11 22:02:50|87744.4|87663.8|87727.4|87677.4|87744.9|87678.3|87727.4|87661.7|26
1633989780000|2021-10-11 22:03:00|87738.2|87666.6|87740.4|87662.6|87740.4|87679|87725.8|87662.6|14
1633989790000|2021-10-11 22:03:10|87739.3|87663.4|87726.4|87676.4|87739.3|87677.2|87725.2|87663.4|22
1633989800000|2021-10-11 22:03:20|87725.6|87675.6|87726.4|87676.4|87726.4|87676.4|87725.6|87675.6|6
1633989810000|2021-10-11 22:03:30|87726.3|87676.3|87723.2|87673.2|87726.5|87676.5|87722.4|87672.4|13
1633989820000|2021-10-11 22:03:40|87722.4|87672.4|87720.2|87670.2|87723.6|87673.6|87719.8|87669.8|21
1633989830000|2021-10-11 22:03:50|87720.9|87670.9|87721.5|87671.5|87721.5|87671.5|87719.3|87669.3|15
1633989840000|2021-10-11 22:04:00|87721.1|87671.1|87717.4|87667.4|87721.1|87671.1|87716.8|87666.8|32
1633989850000|2021-10-11 22:04:10|87716.2|87666.2|87714.6|87664.6|87718.1|87668.1|87714.5|87664.5|33
1633989860000|2021-10-11 22:04:20|87714.4|87664.4|87714.8|87664.8|87716.1|87666.1|87713.6|87663.6|14
1633989870000|2021-10-11 22:04:30|87715.1|87665.1|87714.5|87664.5|87715.1|87665.1|87714.3|87664.3|13
1633989880000|2021-10-11 22:04:40|87715.6|87665.6|87709.4|87659.4|87725.8|87666|87709.3|87653.9|33
1633989890000|2021-10-11 22:04:50|87710.9|87660.9|87709.4|87659.4|87710.9|87660.9|87709|87659|11
1633989900000|2021-10-11 22:05:00|87709.2|87659.2|87708.1|87658.1|87709.2|87659.2|87707.3|87657.3|25
1633989910000|2021-10-11 22:05:10|87708.2|87658.2|87737.5|87664.3|87739.5|87673.7|87708.2|87657.7|41
1633989920000|2021-10-11 22:05:20|87739.7|87661.1|87726.2|87676.2|87739.7|87676.6|87723.8|87661.1|28
1633989930000|2021-10-11 22:05:30|87726.8|87676.8|87726.5|87676.5|87727.4|87677.4|87725.7|87675.7|15
1633989940000|2021-10-11 22:05:40|87726.4|87676.4|87725.5|87675.5|87736.5|87676.8|87725.4|87663.8|13
1633989950000|2021-10-11 22:05:50|87725.1|87675.1|87726.6|87676.6|87731.1|87681.1|87725.1|87675.1|19
1633989960000|2021-10-11 22:06:00|87726.5|87676.5|87736.9|87666.1|87748.2|87676.5|87726.5|87654.6|30
1633989970000|2021-10-11 22:06:10|87736.8|87666.3|87726|87676|87737.9|87678.9|87726|87666.2|20
1633989980000|2021-10-11 22:06:20|87726.1|87676.1|87728.7|87678.7|87728.9|87678.9|87725.7|87675.7|17
1633989990000|2021-10-11 22:06:30|87728.3|87678.3|87727.6|87677.6|87739.6|87678.3|87725.4|87665.8|20
1633990000000|2021-10-11 22:06:40|87728.9|87678.9|87733.2|87683.2|87741.6|87683.7|87728|87670.9|28
1633990010000|2021-10-11 22:06:50|87734.3|87684.3|87750.1|87673|87760.6|87687.2|87734.3|87661.5|35
1633990020000|2021-10-11 22:07:00|87750.5|87675.2|87747.2|87673.9|87751.3|87687.2|87737.2|87672.2|18
1633990030000|2021-10-11 22:07:10|87750.2|87671.9|87738.2|87688.2|87750.2|87689.8|87738.1|87671.9|24
1633990040000|2021-10-11 22:07:20|87738.4|87688.4|87738.2|87688.2|87738.6|87688.6|87737|87687|15
1633990050000|2021-10-11 22:07:30|87737|87687|87734|87684|87737|87687|87733.8|87683.8|28
1633990060000|2021-10-11 22:07:40|87734.5|87684.5|87734|87684|87735.5|87685.5|87731.8|87681.8|10
1633990070000|2021-10-11 22:07:50|87732.7|87682.7|87741.6|87671.6|87752.7|87682.7|87731.8|87663.2|24
1633990080000|2021-10-11 22:08:00|87731.9|87681.9|87734.1|87684.1|87735.2|87685.2|87731.9|87681.9|17
1633990090000|2021-10-11 22:08:10|87734.2|87684.2|87733.8|87683.8|87735.2|87685.2|87733|87683|19
1633990100000|2021-10-11 22:08:20|87732.9|87682.9|87733.2|87683.2|87733.5|87683.5|87732.3|87682.3|10
1633990110000|2021-10-11 22:08:30|87733.7|87683.7|87733.3|87683.3|87734.6|87684.6|87732.6|87682.6|13
1633990120000|2021-10-11 22:08:40|87739.6|87689.6|87749.8|87674.9|87760.2|87689.6|87735.5|87664.6|23
1633990130000|2021-10-11 22:08:50|87737.2|87687.2|87740.1|87690.1|87740.5|87690.5|87736.9|87686.9|25
1633990140000|2021-10-11 22:09:00|87740.8|87690.8|87744|87694|87756|87696.1|87739.1|87684.8|33
1633990150000|2021-10-11 22:09:10|87756.9|87683.6|87743.9|87693.9|87756.9|87697.7|87743.9|87683.6|28
1633990160000|2021-10-11 22:09:20|87744.1|87694.1|87744|87694|87745.2|87695.2|87743.6|87693.6|22
1633990170000|2021-10-11 22:09:30|87744.9|87694.9|87743.9|87693.9|87744.9|87694.9|87743.7|87693.7|12
1633990180000|2021-10-11 22:09:40|87744|87694|87744.2|87694.2|87747.8|87697.8|87743.5|87693.5|21
1633990190000|2021-10-11 22:09:50|87743.8|87693.8|87745.3|87695.3|87745.7|87695.7|87743.4|87693.4|18
1633990200000|2021-10-11 22:10:00|87745.5|87695.5|87741.2|87691.2|87747.3|87697.3|87741.2|87691.2|35
1633990210000|2021-10-11 22:10:10|87742.2|87692.2|87742.9|87692.9|87743|87693|87740.5|87690.5|27
1633990220000|2021-10-11 22:10:20|87741.6|87691.6|87740.3|87690.3|87741.7|87691.7|87740.3|87690.3|16
1633990230000|2021-10-11 22:10:30|87741.4|87691.4|87737.6|87687.6|87741.4|87691.4|87737.6|87687.6|34
1633990240000|2021-10-11 22:10:40|87737.5|87687.5|87737.2|87687.2|87737.7|87687.7|87736.1|87686.1|13
1633990250000|2021-10-11 22:10:50|87736.9|87686.9|87738.7|87688.7|87738.7|87688.7|87734.8|87684.8|9
1633990260000|2021-10-11 22:11:00|87738.4|87688.4|87738.2|87688.2|87740.7|87690.7|87737.3|87687.3|8
1633990270000|2021-10-11 22:11:10|87738.5|87688.5|87733.2|87683.2|87738.7|87688.7|87733.2|87683.2|20
1633990280000|2021-10-11 22:11:20|87733.9|87683.9|87736.8|87686.8|87740|87690|87733.6|87683.6|12
1633990290000|2021-10-11 22:11:30|87737.5|87687.5|87739.6|87689.6|87740|87690|87736.3|87686.3|18
1633990300000|2021-10-11 22:11:40|87739.1|87689.1|87736.5|87686.5|87739.2|87689.2|87736|87686|30
1633990310000|2021-10-11 22:11:50|87736|87686|87734.8|87684.8|87736.2|87686.2|87733.1|87683.1|27
1633990320000|2021-10-11 22:12:00|87735|87685|87735.6|87685.6|87738.7|87688.7|87734.3|87684.3|27
1633990330000|2021-10-11 22:12:10|87734.6|87684.6|87735.5|87685.5|87750.3|87690.7|87734.6|87677.3|15
1633990340000|2021-10-11 22:12:20|87736.7|87686.7|87740.1|87690.1|87741.1|87691.1|87736.3|87686.3|17
1633990350000|2021-10-11 22:12:30|87741.5|87691.5|87739|87689|87741.5|87691.5|87739|87689|10
1633990360000|2021-10-11 22:12:40|87742.9|87692.9|87743.6|87693.6|87745.6|87695.6|87741.6|87691.6|24
1633990370000|2021-10-11 22:12:50|87742.4|87692.4|87745.8|87695.8|87747.9|87697.9|87742.4|87692.4|30
1633990380000|2021-10-11 22:13:00|87745.7|87695.7|87746.1|87696.1|87747.9|87697.9|87745|87695|19
1633990390000|2021-10-11 22:13:10|87746.5|87696.5|87746.2|87696.2|87746.7|87696.7|87745.7|87695.7|14
1633990400000|2021-10-11 22:13:20|87746.4|87696.4|87748.6|87698.6|87749.1|87699.1|87746.4|87696.4|7
1633990410000|2021-10-11 22:13:30|87748|87698|87741.8|87691.8|87748|87698|87741.8|87691.8|14
1633990420000|2021-10-11 22:13:40|87742.4|87692.4|87740.8|87690.8|87747.1|87697.1|87740.8|87690.8|33
1633990430000|2021-10-11 22:13:50|87740.1|87690.1|87737.1|87687.1|87740.1|87690.1|87736.7|87686.7|30
1633990440000|2021-10-11 22:14:00|87739.1|87689.1|87740|87690|87740|87690|87737.1|87687.1|18
1633990450000|2021-10-11 22:14:10|87739.8|87689.8|87739|87689|87740.5|87690.5|87739|87689|14
1633990460000|2021-10-11 22:14:20|87738.3|87688.3|87738.2|87688.2|87738.3|87688.3|87737.7|87687.7|4
1633990470000|2021-10-11 22:14:30|87737.6|87687.6|87739.8|87689.8|87741.1|87691.1|87737.6|87687.6|11
1633990480000|2021-10-11 22:14:40|87740.1|87690.1|87733.2|87683.2|87740.1|87690.1|87732.7|87682.7|32
1633990490000|2021-10-11 22:14:50|87733.1|87683.1|87734.7|87684.7|87736.9|87686.9|87732.9|87682.9|13
1633990500000|2021-10-11 22:15:00|87734.5|87684.5|87740.5|87690.5|87740.5|87690.5|87734.4|87684.4|27
1633990510000|2021-10-11 22:15:10|87740.7|87690.7|87739.3|87689.3|87740.7|87690.7|87738|87688|18
1633990520000|2021-10-11 22:15:20|87738.9|87688.9|87738.5|87688.5|87742.8|87692.8|87738.4|87688.4|17
1633990530000|2021-10-11 22:15:30|87738|87688|87739.2|87689.2|87739.6|87689.6|87736.1|87686.1|25
1633990540000|2021-10-11 22:15:40|87738.8|87688.8|87738.4|87688.4|87743.1|87693.1|87738.2|87688.2|19
1633990550000|2021-10-11 22:15:50|87738.3|87688.3|87738.3|87688.3|87739.7|87689.7|87737.8|87687.8|10
1633990560000|2021-10-11 22:16:00|87737.9|87687.9|87737.4|87687.4|87739.6|87689.6|87736.5|87686.5|19
1633990570000|2021-10-11 22:16:10|87736.8|87686.8|87734.5|87684.5|87737.6|87687.6|87734.4|87684.4|9
1633990580000|2021-10-11 22:16:20|87734.4|87684.4|87737.4|87687.4|87740|87690|87734.4|87684.4|11
1633990590000|2021-10-11 22:16:30|87737.5|87687.5|87737.9|87687.9|87749.4|87691.2|87737.5|87679.2|20
1633990600000|2021-10-11 22:16:40|87738.1|87688.1|87736.4|87686.4|87738.2|87688.2|87736.2|87686.2|23
1633990610000|2021-10-11 22:16:50|87736.5|87686.5|87735.8|87685.8|87737.4|87687.4|87735.8|87685.8|8
1633990620000|2021-10-11 22:17:00|87734.6|87684.6|87734.4|87684.4|87738.4|87688.4|87734.4|87684.4|21
1633990630000|2021-10-11 22:17:10|87734.5|87684.5|87739.6|87689.6|87740.2|87690.2|87734.5|87684.5|9
1633990640000|2021-10-11 22:17:20|87739.1|87689.1|87737.3|87687.3|87739.1|87689.1|87737.3|87687.3|8
1633990650000|2021-10-11 22:17:30|87737.4|87687.4|87740|87690|87740|87690|87736.1|87686.1|10
1633990660000|2021-10-11 22:17:40|87739.2|87689.2|87737.4|87687.4|87739.2|87689.2|87736.7|87686.7|13
1633990670000|2021-10-11 22:17:50|87737.1|87687.1|87736.5|87686.5|87739.1|87689.1|87736.4|87686.4|9
1633990680000|2021-10-11 22:18:00|87736.4|87686.4|87732.6|87682.6|87736.5|87686.5|87732.6|87682.6|18
1633990690000|2021-10-11 22:18:10|87731.9|87681.9|87728.6|87678.6|87736.8|87686.8|87728.6|87678.6|19
1633990700000|2021-10-11 22:18:20|87728.8|87678.8|87731.2|87681.2|87735.7|87685.7|87728.3|87678.3|18
1633990710000|2021-10-11 22:18:30|87730.2|87680.2|87730.2|87680.2|87730.5|87680.5|87729.8|87679.8|13
1633990720000|2021-10-11 22:18:40|87730|87680|87734.2|87684.2|87736.3|87686.3|87730|87680|13
1633990730000|2021-10-11 22:18:50|87733.9|87683.9|87736.7|87686.7|87736.8|87686.8|87733.3|87683.3|10
1633990740000|2021-10-11 22:19:00|87732.9|87682.9|87734.3|87684.3|87737.4|87687.4|87730.3|87680.3|25
1633990750000|2021-10-11 22:19:10|87734.8|87684.8|87731.5|87681.5|87735.9|87685.9|87731.3|87681.3|17
1633990760000|2021-10-11 22:19:20|87731|87681|87732|87682|87732.9|87682.9|87731|87681|10
1633990770000|2021-10-11 22:19:30|87737.4|87687.4|87735.1|87685.1|87737.9|87687.9|87735.1|87685.1|12
1633990780000|2021-10-11 22:19:40|87734.6|87684.6|87733.9|87683.9|87735|87685|87733.8|87683.8|10
1633990790000|2021-10-11 22:19:50|87734.3|87684.3|87735.6|87685.6|87737.1|87687.1|87733.4|87683.4|10
1633990800000|2021-10-11 22:20:00|87735.1|87685.1|87736.4|87686.4|87738.8|87688.8|87734.9|87684.9|20
1633990810000|2021-10-11 22:20:10|87736.2|87686.2|87738|87688|87746.7|87690.8|87735.6|87675.6|14
1633990820000|2021-10-11 22:20:20|87737.9|87687.9|87739.6|87689.6|87750|87690.4|87736.7|87679.1|11
1633990830000|2021-10-11 22:20:30|87739.7|87689.7|87739.6|87689.6|87740.2|87690.2|87738.6|87688.6|10
1633990840000|2021-10-11 22:20:40|87740.2|87690.2|87739.3|87689.3|87743.3|87693.3|87739.3|87689.3|21
1633990850000|2021-10-11 22:20:50|87738.4|87688.4|87733.1|87683.1|87748.5|87688.4|87733.1|87674.3|30
1633990860000|2021-10-11 22:21:00|87733.4|87683.4|87726.4|87676.4|87735.1|87685.1|87726.4|87676.4|27
1633990870000|2021-10-11 22:21:10|87729.6|87679.6|87729.3|87679.3|87729.9|87679.9|87726.2|87676.2|13
1633990880000|2021-10-11 22:21:20|87728.9|87678.9|87727.1|87677.1|87728.9|87678.9|87725.9|87675.9|14
1633990890000|2021-10-11 22:21:30|87726.3|87676.3|87731.6|87681.6|87731.6|87681.6|87726.3|87676.3|13
1633990900000|2021-10-11 22:21:40|87730.4|87680.4|87728.5|87678.5|87730.4|87680.4|87726.9|87676.9|9
1633990910000|2021-10-11 22:21:50|87727.4|87677.4|87727.9|87677.9|87728.6|87678.6|87726.3|87676.3|15
1633990920000|2021-10-11 22:22:00|87728.1|87678.1|87726.8|87676.8|87728.3|87678.3|87723.9|87673.9|28
1633990930000|2021-10-11 22:22:10|87726.5|87676.5|87729.3|87679.3|87730.1|87680.1|87726.5|87676.5|22
1633990940000|2021-10-11 22:22:20|87729.7|87679.7|87729.1|87679.1|87731|87681|87728.3|87678.3|21
1633990950000|2021-10-11 22:22:30|87728.5|87678.5|87728.2|87678.2|87730|87680|87727.7|87677.7|12
1633990960000|2021-10-11 22:22:40|87728|87678|87728.6|87678.6|87731|87681|87726.8|87676.8|11
1633990970000|2021-10-11 22:22:50|87728.8|87678.8|87729.3|87679.3|87731.3|87681.3|87728.4|87678.4|13
1633990980000|2021-10-11 22:23:00|87729.5|87679.5|87733.5|87683.5|87733.5|87683.5|87729.2|87679.2|26
1633990990000|2021-10-11 22:23:10|87733.6|87683.6|87733.9|87683.9|87733.9|87683.9|87732.9|87682.9|17
1633991000000|2021-10-11 22:23:20|87734|87684|87736.6|87686.6|87736.6|87686.6|87732.4|87682.4|12
1633991010000|2021-10-11 22:23:30|87734.8|87684.8|87736|87686|87737.6|87687.6|87733.3|87683.3|23
1633991020000|2021-10-11 22:23:40|87734.3|87684.3|87737.4|87687.4|87738.8|87688.8|87734.2|87684.2|22
1633991030000|2021-10-11 22:23:50|87737.6|87687.6|87740|87690|87740|87690|87735.7|87685.7|18
1633991040000|2021-10-11 22:24:00|87737.7|87687.7|87738.8|87688.8|87741.6|87691.6|87737.7|87687.7|25
1633991050000|2021-10-11 22:24:10|87739.5|87689.5|87740.5|87690.5|87742.4|87692.4|87738|87688|33
1633991060000|2021-10-11 22:24:20|87739.7|87689.7|87744.1|87694.1|87745.5|87695.5|87739.7|87689.7|25
1633991070000|2021-10-11 22:24:30|87744|87694|87745.5|87695.5|87747.5|87697.5|87744|87694|15
1633991080000|2021-10-11 22:24:40|87744.9|87694.9|87746.2|87696.2|87748.5|87698.5|87744.9|87694.9|10
1633991090000|2021-10-11 22:24:50|87746.1|87696.1|87746|87696|87747.8|87697.8|87742.6|87692.6|17
1633991100000|2021-10-11 22:25:00|87745.2|87695.2|87746.5|87696.5|87756.4|87696.8|87742.5|87683|17
1633991110000|2021-10-11 22:25:10|87745.4|87695.4|87744.1|87694.1|87745.5|87695.5|87742.6|87692.6|17
1633991120000|2021-10-11 22:25:20|87741.5|87691.5|87744.2|87694.2|87747|87697|87741.5|87691.5|13
1633991130000|2021-10-11 22:25:30|87744.1|87694.1|87743.4|87693.4|87744.6|87694.6|87742.9|87692.9|9
1633991140000|2021-10-11 22:25:40|87743.2|87693.2|87745.5|87695.5|87749.4|87699.4|87742.6|87692.6|16
1633991150000|2021-10-11 22:25:50|87744.9|87694.9|87745.4|87695.4|87749.5|87699.5|87744.2|87694.2|12
1633991160000|2021-10-11 22:26:00|87745.3|87695.3|87748.4|87698.4|87750.4|87700.4|87745.1|87695.1|26
1633991170000|2021-10-11 22:26:10|87747.3|87697.3|87745.3|87695.3|87758.8|87697.3|87745.1|87684.9|24
1633991180000|2021-10-11 22:26:20|87744.7|87694.7|87744.4|87694.4|87745.7|87695.7|87744.1|87694.1|10
1633991190000|2021-10-11 22:26:30|87743.5|87693.5|87748.8|87698.8|87749.6|87699.6|87743.5|87693.5|16
1633991200000|2021-10-11 22:26:40|87748.5|87698.5|87747.9|87697.9|87759.3|87698.5|87747.8|87686.6|6
1633991210000|2021-10-11 22:26:50|87748.1|87698.1|87747|87697|87748.8|87698.8|87746.7|87696.7|19
1633991220000|2021-10-11 22:27:00|87747.1|87697.1|87749.7|87699.7|87750.1|87700.1|87745.3|87695.3|12
1633991230000|2021-10-11 22:27:10|87747.9|87697.9|87748.2|87698.2|87751.4|87701.4|87747.9|87697.9|12
1633991240000|2021-10-11 22:27:20|87748.1|87698.1|87748.7|87698.7|87748.9|87698.9|87748.1|87698.1|8
1633991250000|2021-10-11 22:27:30|87748.5|87698.5|87748.1|87698.1|87750|87700|87747.5|87697.5|13
1633991260000|2021-10-11 22:27:40|87748.5|87698.5|87748.2|87698.2|87748.5|87698.5|87747.4|87697.4|10
1633991270000|2021-10-11 22:27:50|87746.2|87696.2|87748.6|87698.6|87752.1|87702.1|87746|87696|8
1633991280000|2021-10-11 22:28:00|87748.2|87698.2|87746.8|87696.8|87748.2|87698.2|87745.7|87695.7|13
1633991290000|2021-10-11 22:28:10|87746|87696|87750|87700|87750.3|87700.3|87745.8|87695.8|8
1633991300000|2021-10-11 22:28:20|87748.9|87698.9|87746.6|87696.6|87748.9|87698.9|87746.6|87696.6|4
1633991310000|2021-10-11 22:28:30|87746.5|87696.5|87747.1|87697.1|87748.5|87698.5|87745.1|87695.1|14
1633991320000|2021-10-11 22:28:40|87746.7|87696.7|87749.4|87699.4|87750.7|87700.7|87745.2|87695.2|20
1633991330000|2021-10-11 22:28:50|87748|87698|87746.1|87696.1|87748|87698|87742.9|87692.9|30
1633991340000|2021-10-11 22:29:00|87745.4|87695.4|87747.1|87697.1|87747.4|87697.4|87743.9|87693.9|13
1633991350000|2021-10-11 22:29:10|87747.2|87697.2|87746.5|87696.5|87747.2|87697.2|87745.2|87695.2|19
1633991360000|2021-10-11 22:29:20|87746.3|87696.3|87748.8|87698.8|87748.8|87698.8|87744.3|87694.3|18
1633991370000|2021-10-11 22:29:30|87747.9|87697.9|87748.1|87698.1|87750.5|87700.5|87747.3|87697.3|26
1633991380000|2021-10-11 22:29:40|87748|87698|87751.1|87701.1|87751.7|87701.7|87747.2|87697.2|23
1633991390000|2021-10-11 22:29:50|87751.2|87701.2|87751.2|87701.2|87751.7|87701.7|87751.2|87701.2|8
1633991400000|2021-10-11 22:30:00|87750.2|87700.2|87754|87704|87755.2|87705.2|87750.2|87700.2|24
1633991410000|2021-10-11 22:30:10|87753.4|87703.4|87753.6|87703.6|87754.2|87704.2|87753.4|87703.4|9
1633991420000|2021-10-11 22:30:20|87752.5|87702.5|87753.5|87703.5|87753.7|87703.7|87751.4|87701.4|12
1633991430000|2021-10-11 22:30:30|87753.4|87703.4|87750.1|87700.1|87753.4|87703.4|87749.4|87699.4|15
1633991440000|2021-10-11 22:30:40|87749.7|87699.7|87751.5|87701.5|87753.7|87703.7|87749.5|87699.5|13
1633991450000|2021-10-11 22:30:50|87751.6|87701.6|87753.2|87703.2|87753.3|87703.3|87751.6|87701.6|15
1633991460000|2021-10-11 22:31:00|87752.5|87702.5|87752.2|87702.2|87754.1|87704.1|87751.8|87701.8|20
1633991470000|2021-10-11 22:31:10|87752.4|87702.4|87757.3|87707.3|87758.6|87708.6|87752.4|87702.4|45
1633991480000|2021-10-11 22:31:20|87757.7|87707.7|87759.2|87709.2|87760.7|87710.7|87757.1|87707.1|27
1633991490000|2021-10-11 22:31:30|87758.9|87708.9|87756.1|87706.1|87759.1|87709.1|87756.1|87706.1|24
1633991500000|2021-10-11 22:31:40|87756|87706|87753.4|87703.4|87756.3|87706.3|87753.4|87703.4|16
1633991510000|2021-10-11 22:31:50|87754.3|87704.3|87756.1|87706.1|87756.9|87706.9|87753.5|87703.5|15
1633991520000|2021-10-11 22:32:00|87755.1|87705.1|87753.4|87703.4|87755.1|87705.1|87748.8|87698.8|27
1633991530000|2021-10-11 22:32:10|87753.3|87703.3|87752.4|87702.4|87753.3|87703.3|87749.8|87699.8|19
1633991540000|2021-10-11 22:32:20|87751.9|87701.9|87752.6|87702.6|87753.6|87703.6|87751.5|87701.5|23
1633991550000|2021-10-11 22:32:30|87752.5|87702.5|87754.4|87704.4|87756|87706|87751.7|87701.7|37
1633991560000|2021-10-11 22:32:40|87754.7|87704.7|87754.2|87704.2|87756.2|87706.2|87754.1|87704.1|26
1633991570000|2021-10-11 22:32:50|87754.3|87704.3|87755.2|87705.2|87755.7|87705.7|87753.3|87703.3|24
1633991580000|2021-10-11 22:33:00|87754.5|87704.5|87755.3|87705.3|87758.5|87708.5|87754|87704|11
1633991590000|2021-10-11 22:33:10|87756.8|87706.8|87754.5|87704.5|87758|87708|87754.4|87704.4|29
1633991600000|2021-10-11 22:33:20|87754.7|87704.7|87758.4|87708.4|87767.5|87709.8|87753.9|87693.6|30
1633991610000|2021-10-11 22:33:30|87758.2|87708.2|87757.6|87707.6|87759.5|87709.5|87757|87707|32
1633991620000|2021-10-11 22:33:40|87757.3|87707.3|87756.4|87706.4|87757.6|87707.6|87756.2|87706.2|13
1633991630000|2021-10-11 22:33:50|87756.8|87706.8|87758.7|87708.7|87759.7|87709.7|87756|87706|18
1633991640000|2021-10-11 22:34:00|87758.8|87708.8|87755.4|87705.4|87758.8|87708.8|87755.4|87705.4|12
1633991650000|2021-10-11 22:34:10|87755.7|87705.7|87760.8|87710.8|87762|87712|87755.7|87705.7|8
1633991660000|2021-10-11 22:34:20|87759.8|87709.8|87758.7|87708.7|87760.1|87710.1|87758.7|87708.7|8
1633991670000|2021-10-11 22:34:30|87759|87709|87760.8|87710.8|87760.8|87710.8|87756.4|87706.4|18
1633991680000|2021-10-11 22:34:40|87759.6|87709.6|87759.8|87709.8|87760.7|87710.7|87757.8|87707.8|18
1633991690000|2021-10-11 22:34:50|87759.4|87709.4|87759.8|87709.8|87759.9|87709.9|87759.4|87709.4|5
1633991700000|2021-10-11 22:35:00|87757.7|87707.7|87765.6|87715.6|87766.3|87716.3|87757.7|87707.7|26
1633991710000|2021-10-11 22:35:10|87767.1|87717.1|87769.9|87719.9|87773.9|87720.9|87762.6|87702.1|32
1633991720000|2021-10-11 22:35:20|87769.4|87719.4|87771.5|87721.5|87779.6|87722|87769.4|87709.2|18
1633991730000|2021-10-11 22:35:30|87775.3|87725.3|87765|87715|87775.3|87725.3|87765|87715|31
1633991740000|2021-10-11 22:35:40|87765.3|87715.3|87767.1|87717.1|87767.1|87717.1|87765.3|87715.3|12
1633991750000|2021-10-11 22:35:50|87766.8|87716.8|87763.8|87713.8|87766.8|87716.8|87763.7|87713.7|8
1633991760000|2021-10-11 22:36:00|87764.1|87714.1|87766.1|87716.1|87768.4|87718.4|87763.5|87713.5|12
1633991770000|2021-10-11 22:36:10|87765.4|87715.4|87765.5|87715.5|87765.5|87715.5|87764.9|87714.9|5
1633991780000|2021-10-11 22:36:20|87765.9|87715.9|87762.3|87712.3|87766.6|87716.6|87762.3|87712.3|5
1633991790000|2021-10-11 22:36:30|87762.9|87712.9|87765.1|87715.1|87767.7|87717.7|87762.1|87712.1|16
1633991800000|2021-10-11 22:36:40|87765|87715|87764.8|87714.8|87765|87715|87764.4|87714.4|9
1633991810000|2021-10-11 22:36:50|87765|87715|87767|87717|87768.4|87718.4|87764.3|87714.3|11
1633991820000|2021-10-11 22:37:00|87766.3|87716.3|87765.1|87715.1|87767.5|87717.5|87765.1|87715.1|8
1633991830000|2021-10-11 22:37:10|87767.2|87717.2|87762.1|87712.1|87767.2|87717.2|87760.8|87710.8|26
1633991840000|2021-10-11 22:37:20|87762.8|87712.8|87763.7|87713.7|87765.5|87715.5|87762.8|87712.8|20
1633991850000|2021-10-11 22:37:30|87763.6|87713.6|87764.2|87714.2|87764.2|87714.2|87763.1|87713.1|9
1633991860000|2021-10-11 22:37:40|87766.6|87716.6|87763.4|87713.4|87766.6|87716.6|87762.7|87712.7|13
1633991870000|2021-10-11 22:37:50|87764.3|87714.3|87764.3|87714.3|87764.8|87714.8|87763.8|87713.8|9
1633991880000|2021-10-11 22:38:00|87765.1|87715.1|87763.8|87713.8|87765.1|87715.1|87762.9|87712.9|19
1633991890000|2021-10-11 22:38:10|87763.9|87713.9|87763.7|87713.7|87767.8|87717.8|87763.7|87713.7|22
1633991900000|2021-10-11 22:38:20|87764.7|87714.7|87764.1|87714.1|87764.7|87714.7|87763.2|87713.2|16
1633991910000|2021-10-11 22:38:30|87764.3|87714.3|87760.7|87710.7|87764.6|87714.6|87760.4|87710.4|18
1633991920000|2021-10-11 22:38:40|87761.4|87711.4|87761|87711|87762.2|87712.2|87761|87711|12
1633991930000|2021-10-11 22:38:50|87762.1|87712.1|87762.6|87712.6|87765.9|87715.9|87762.1|87712.1|19
1633991940000|2021-10-11 22:39:00|87763.4|87713.4|87767|87717|87768.6|87718.6|87762.8|87712.8|20
1633991950000|2021-10-11 22:39:10|87766.5|87716.5|87767.3|87717.3|87767.7|87717.7|87765.6|87715.6|17
1633991960000|2021-10-11 22:39:20|87767|87717|87769.3|87719.3|87770.1|87720.1|87766.7|87716.7|10
1633991970000|2021-10-11 22:39:30|87769.2|87719.2|87767|87717|87770.4|87720.4|87766.6|87716.6|8
1633991980000|2021-10-11 22:39:40|87772.1|87722.1|87771.8|87721.8|87772.1|87722.1|87769.6|87719.6|6
1633991990000|2021-10-11 22:39:50|87770.6|87720.6|87769.3|87719.3|87771.2|87721.2|87767.9|87717.9|30
1633992000000|2021-10-11 22:40:00|87769.9|87719.9|87771|87721|87771.3|87721.3|87769|87719|12
1633992010000|2021-10-11 22:40:10|87770.8|87720.8|87771.2|87721.2|87771.2|87721.2|87769.8|87719.8|18
1633992020000|2021-10-11 22:40:20|87770.9|87720.9|87771.8|87721.8|87772.3|87722.3|87770.9|87720.9|13
1633992030000|2021-10-11 22:40:30|87768.8|87718.8|87769.3|87719.3|87770.7|87720.7|87768.8|87718.8|7
1633992040000|2021-10-11 22:40:40|87774.5|87724.5|87770.5|87720.5|87774.5|87724.5|87769.9|87719.9|13
1633992050000|2021-10-11 22:40:50|87771.1|87721.1|87770.7|87720.7|87773|87723|87770.7|87720.7|19
1633992060000|2021-10-11 22:41:00|87770.1|87720.1|87769.7|87719.7|87770.5|87720.5|87769.3|87719.3|17
1633992070000|2021-10-11 22:41:10|87771.8|87721.8|87769.4|87719.4|87772.2|87722.2|87768.6|87718.6|17
1633992080000|2021-10-11 22:41:20|87769.2|87719.2|87768.5|87718.5|87769.6|87719.6|87768.5|87718.5|3
1633992090000|2021-10-11 22:41:30|87775.7|87725.7|87765.4|87715.4|87775.7|87725.7|87765.3|87715.3|37
1633992100000|2021-10-11 22:41:40|87765.9|87715.9|87765.1|87715.1|87765.9|87715.9|87765|87715|9
1633992110000|2021-10-11 22:41:50|87767.6|87717.6|87766.4|87716.4|87767.6|87717.6|87764.3|87714.3|28
1633992120000|2021-10-11 22:42:00|87766.8|87716.8|87767.5|87717.5|87767.5|87717.5|87765.2|87715.2|11
1633992130000|2021-10-11 22:42:10|87767.4|87717.4|87766.4|87716.4|87767.6|87717.6|87766.4|87716.4|5
1633992140000|2021-10-11 22:42:20|87767|87717|87765.9|87715.9|87767|87717|87765.7|87715.7|6
1633992150000|2021-10-11 22:42:30|87766.4|87716.4|87769.1|87719.1|87769.1|87719.1|87764|87714|12
1633992160000|2021-10-11 22:42:40|87766.4|87716.4|87767.1|87717.1|87767.1|87717.1|87765.2|87715.2|10
1633992170000|2021-10-11 22:42:50|87768.2|87718.2|87767.3|87717.3|87772.1|87722.1|87767.3|87717.3|12
1633992180000|2021-10-11 22:43:00|87766.6|87716.6|87764.4|87714.4|87766.8|87716.8|87764.4|87714.4|14
1633992190000|2021-10-11 22:43:10|87764.6|87714.6|87766|87716|87769.6|87719.6|87764.1|87714.1|10
1633992200000|2021-10-11 22:43:20|87765.5|87715.5|87767.1|87717.1|87768.8|87718.8|87765.5|87715.5|29
1633992210000|2021-10-11 22:43:30|87766.9|87716.9|87765.2|87715.2|87766.9|87716.9|87765.2|87715.2|14
1633992220000|2021-10-11 22:43:40|87765.3|87715.3|87766|87716|87767.7|87717.7|87765.3|87715.3|16
1633992230000|2021-10-11 22:43:50|87767.1|87717.1|87767.7|87717.7|87769.4|87719.4|87766.4|87716.4|22
1633992240000|2021-10-11 22:44:00|87767.4|87717.4|87769.5|87719.5|87771|87721|87765.7|87715.7|20
1633992250000|2021-10-11 22:44:10|87768.3|87718.3|87766.9|87716.9|87770.1|87720.1|87766.9|87716.9|15
1633992260000|2021-10-11 22:44:20|87766.1|87716.1|87767.2|87717.2|87772.5|87722.5|87765.7|87715.7|25
1633992270000|2021-10-11 22:44:30|87768.4|87718.4|87767.5|87717.5|87769.1|87719.1|87766.9|87716.9|15
1633992280000|2021-10-11 22:44:40|87770.8|87720.8|87772.9|87722.9|87774.5|87724.5|87768.7|87718.7|17
1633992290000|2021-10-11 22:44:50|87772.6|87722.6|87773.4|87723.4|87775.6|87725.6|87769|87719|21
1633992300000|2021-10-11 22:45:00|87772.5|87722.5|87771.9|87721.9|87773.1|87723.1|87771.6|87721.6|19
1633992310000|2021-10-11 22:45:10|87771.7|87721.7|87773.3|87723.3|87775.2|87725.2|87771|87721|26
1633992320000|2021-10-11 22:45:20|87775|87725|87773.3|87723.3|87776|87726|87772.6|87722.6|13
1633992330000|2021-10-11 22:45:30|87773|87723|87775.8|87725.8|87777.3|87727.3|87772.7|87722.7|20
1633992340000|2021-10-11 22:45:40|87774.3|87724.3|87774.2|87724.2|87776.4|87726.4|87773.7|87723.7|13
1633992350000|2021-10-11 22:45:50|87774.3|87724.3|87774.9|87724.9|87778.5|87728.5|87773.8|87723.8|23
1633992360000|2021-10-11 22:46:00|87774.1|87724.1|87773.6|87723.6|87775.2|87725.2|87771.7|87721.7|25
1633992370000|2021-10-11 22:46:10|87772.6|87722.6|87771.5|87721.5|87773.1|87723.1|87770.8|87720.8|12
1633992380000|2021-10-11 22:46:20|87771.1|87721.1|87771.6|87721.6|87772.4|87722.4|87770.5|87720.5|27
1633992390000|2021-10-11 22:46:30|87771.5|87721.5|87772.2|87722.2|87773.6|87723.6|87771.5|87721.5|22
1633992400000|2021-10-11 22:46:40|87772.4|87722.4|87771.5|87721.5|87772.8|87722.8|87770.9|87720.9|6
1633992410000|2021-10-11 22:46:50|87771|87721|87769.8|87719.8|87771.5|87721.5|87769.8|87719.8|8
1633992420000|2021-10-11 22:47:00|87771|87721|87773.3|87723.3|87774.4|87724.4|87771|87721|26
1633992430000|2021-10-11 22:47:10|87772.5|87722.5|87772.7|87722.7|87773.8|87723.8|87772.1|87722.1|17
1633992440000|2021-10-11 22:47:20|87773.5|87723.5|87774.5|87724.5|87775.6|87725.6|87773|87723|20
1633992450000|2021-10-11 22:47:30|87774.4|87724.4|87773.1|87723.1|87775.1|87725.1|87771.2|87721.2|17
1633992460000|2021-10-11 22:47:40|87772.9|87722.9|87774.2|87724.2|87778.4|87728.4|87772.9|87722.9|10
1633992470000|2021-10-11 22:47:50|87774.4|87724.4|87774.4|87724.4|87775|87725|87773.2|87723.2|9
1633992480000|2021-10-11 22:48:00|87773.9|87723.9|87774.9|87724.9|87776.1|87726.1|87773.3|87723.3|17
1633992490000|2021-10-11 22:48:10|87774.6|87724.6|87777.4|87727.4|87777.8|87727.8|87773.6|87723.6|26
1633992500000|2021-10-11 22:48:20|87777.5|87727.5|87777.2|87727.2|87778.4|87728.4|87775|87725|17
1633992510000|2021-10-11 22:48:30|87777.5|87727.5|87777.4|87727.4|87778|87728|87775.4|87725.4|22
1633992520000|2021-10-11 22:48:40|87777|87727|87777.4|87727.4|87785.6|87729|87774.3|87715.2|12
1633992530000|2021-10-11 22:48:50|87777.5|87727.5|87779.5|87729.5|87779.7|87729.7|87775.5|87725.5|34
1633992540000|2021-10-11 22:49:00|87778.6|87728.6|87778.8|87728.8|87780|87730|87778.5|87728.5|15
1633992550000|2021-10-11 22:49:10|87778.5|87728.5|87781.9|87731.9|87783.9|87733.9|87778.5|87728.5|27
1633992560000|2021-10-11 22:49:20|87782|87732|87782.3|87732.3|87783.8|87733.8|87780.5|87730.5|35
1633992570000|2021-10-11 22:49:30|87783.4|87733.4|87787.7|87737.7|87787.7|87737.7|87782.9|87732.9|26
1633992580000|2021-10-11 22:49:40|87787.5|87737.5|87790.6|87740.6|87791|87741|87787.3|87737.3|22
1633992590000|2021-10-11 22:49:50|87790.2|87740.2|87790.9|87740.9|87792.6|87742.6|87789.6|87739.6|22
1633992600000|2021-10-11 22:50:00|87790.5|87740.5|87789.7|87739.7|87791.8|87741.8|87788.2|87738.2|17
1633992610000|2021-10-11 22:50:10|87789.9|87739.9|87789.3|87739.3|87790.2|87740.2|87788.5|87738.5|8
1633992620000|2021-10-11 22:50:20|87789.9|87739.9|87793.1|87743.1|87793.3|87743.3|87789.1|87739.1|12
1633992630000|2021-10-11 22:50:30|87791.3|87741.3|87793.1|87743.1|87794.5|87744.5|87787.7|87737.7|27
1633992640000|2021-10-11 22:50:40|87791.8|87741.8|87789.9|87739.9|87792.6|87742.6|87789.9|87739.9|7
1633992650000|2021-10-11 22:50:50|87790.3|87740.3|87790.9|87740.9|87791.5|87741.5|87790|87740|6
1633992660000|2021-10-11 22:51:00|87790.7|87740.7|87793.9|87743.9|87793.9|87743.9|87788.9|87738.9|12
1633992670000|2021-10-11 22:51:10|87792.8|87742.8|87792.5|87742.5|87793.9|87743.9|87792.5|87742.5|14
1633992680000|2021-10-11 22:51:20|87793|87743|87791.4|87741.4|87793.3|87743.3|87791.1|87741.1|9
1633992690000|2021-10-11 22:51:30|87795.2|87745.2|87793.2|87743.2|87795.2|87745.2|87792.6|87742.6|9
1633992700000|2021-10-11 22:51:40|87792.9|87742.9|87792.5|87742.5|87795.9|87745.9|87791.1|87741.1|16
1633992710000|2021-10-11 22:51:50|87793|87743|87790.9|87740.9|87794.1|87744.1|87789.9|87739.9|17
1633992720000|2021-10-11 22:52:00|87791|87741|87791.5|87741.5|87791.8|87741.8|87789.9|87739.9|15
1633992730000|2021-10-11 22:52:10|87791.7|87741.7|87790.2|87740.2|87791.7|87741.7|87790.2|87740.2|9
1633992740000|2021-10-11 22:52:20|87790.3|87740.3|87792.8|87742.8|87794|87744|87790.3|87740.3|5
1633992750000|2021-10-11 22:52:30|87793|87743|87792.3|87742.3|87793.3|87743.3|87791.7|87741.7|17
1633992760000|2021-10-11 22:52:40|87792.4|87742.4|87793.5|87743.5|87798.6|87748.6|87791.2|87741.2|14
1633992770000|2021-10-11 22:52:50|87793.4|87743.4|87792|87742|87794.5|87744.5|87792|87742|18
1633992780000|2021-10-11 22:53:00|87792.6|87742.6|87794.5|87744.5|87794.5|87744.5|87791.5|87741.5|18
1633992790000|2021-10-11 22:53:10|87794.4|87744.4|87792.4|87742.4|87795.8|87745.8|87792.4|87742.4|16
1633992800000|2021-10-11 22:53:20|87792.8|87742.8|87792.8|87742.8|87793.3|87743.3|87792.5|87742.5|8
1633992810000|2021-10-11 22:53:30|87795.9|87745.9|87793.1|87743.1|87796.1|87746.1|87792.5|87742.5|11
1633992820000|2021-10-11 22:53:40|87791.4|87741.4|87791.9|87741.9|87791.9|87741.9|87791.4|87741.4|4
1633992830000|2021-10-11 22:53:50|87793.6|87743.6|87794.3|87744.3|87794.9|87744.9|87792.5|87742.5|21
1633992840000|2021-10-11 22:54:00|87794.5|87744.5|87793.6|87743.6|87794.5|87744.5|87793|87743|17
1633992850000|2021-10-11 22:54:10|87793.3|87743.3|87792.4|87742.4|87794.5|87744.5|87792.3|87742.3|14
1633992860000|2021-10-11 22:54:20|87789.9|87739.9|87795.6|87745.6|87795.8|87745.8|87789.9|87739.9|25
1633992870000|2021-10-11 22:54:30|87795.9|87745.9|87792.4|87742.4|87795.9|87745.9|87792.4|87742.4|15
1633992880000|2021-10-11 22:54:40|87794.3|87744.3|87796.5|87746.5|87796.5|87746.5|87792.3|87742.3|14
1633992890000|2021-10-11 22:54:50|87796.7|87746.7|87794.7|87744.7|87796.7|87746.7|87793.8|87743.8|14
1633992900000|2021-10-11 22:55:00|87795|87745|87794.6|87744.6|87797.8|87747.8|87794.4|87744.4|23
1633992910000|2021-10-11 22:55:10|87794|87744|87796.4|87746.4|87796.6|87746.6|87794|87744|9
1633992920000|2021-10-11 22:55:20|87796|87746|87795.6|87745.6|87802.1|87752.1|87795.6|87745.6|28
1633992930000|2021-10-11 22:55:30|87795|87745|87795.3|87745.3|87797|87747|87795|87745|24
1633992940000|2021-10-11 22:55:40|87795.5|87745.5|87794.9|87744.9|87795.8|87745.8|87794.7|87744.7|8
1633992950000|2021-10-11 22:55:50|87795.1|87745.1|87792.8|87742.8|87795.1|87745.1|87792.5|87742.5|14
1633992960000|2021-10-11 22:56:00|87793.2|87743.2|87793.7|87743.7|87794.4|87744.4|87792.6|87742.6|32
1633992970000|2021-10-11 22:56:10|87793.2|87743.2|87792.6|87742.6|87793.2|87743.2|87792.5|87742.5|7
1633992980000|2021-10-11 22:56:20|87792.3|87742.3|87793|87743|87794.9|87744.9|87791.4|87741.4|19
1633992990000|2021-10-11 22:56:30|87793.2|87743.2|87793.1|87743.1|87794.7|87744.7|87792.2|87742.2|33
1633993000000|2021-10-11 22:56:40|87793|87743|87795.9|87745.9|87796.2|87746.2|87793|87743|4
1633993010000|2021-10-11 22:56:50|87795.4|87745.4|87797.5|87747.5|87798.4|87748.4|87795.1|87745.1|23
1633993020000|2021-10-11 22:57:00|87797.8|87747.8|87798.1|87748.1|87799|87749|87797.4|87747.4|17
1633993030000|2021-10-11 22:57:10|87798.3|87748.3|87799.2|87749.2|87799.2|87749.2|87797.5|87747.5|20
1633993040000|2021-10-11 22:57:20|87798.9|87748.9|87796.1|87746.1|87798.9|87748.9|87796.1|87746.1|15
1633993050000|2021-10-11 22:57:30|87799.2|87749.2|87796.5|87746.5|87799.2|87749.2|87796.2|87746.2|11
1633993060000|2021-10-11 22:57:40|87796.4|87746.4|87794.7|87744.7|87796.4|87746.4|87793.8|87743.8|7
1633993070000|2021-10-11 22:57:50|87797.4|87747.4|87796.6|87746.6|87798.1|87748.1|87795.5|87745.5|18
1633993080000|2021-10-11 22:58:00|87797|87747|87796.6|87746.6|87797|87747|87796.6|87746.6|5
1633993090000|2021-10-11 22:58:10|87796.1|87746.1|87796.1|87746.1|87797.2|87747.2|87795.4|87745.4|10
1633993100000|2021-10-11 22:58:20|87797.6|87747.6|87798.1|87748.1|87798.3|87748.3|87796.1|87746.1|16
1633993110000|2021-10-11 22:58:30|87798.6|87748.6|87797.5|87747.5|87800.3|87750.3|87797.1|87747.1|29
1633993120000|2021-10-11 22:58:40|87797.4|87747.4|87797.6|87747.6|87798.2|87748.2|87796.6|87746.6|24
1633993130000|2021-10-11 22:58:50|87797.3|87747.3|87797.2|87747.2|87798.4|87748.4|87797.1|87747.1|9
1633993140000|2021-10-11 22:59:00|87799|87749|87801|87751|87801.7|87751.7|87798.3|87748.3|26
1633993150000|2021-10-11 22:59:10|87801.1|87751.1|87799|87749|87801.4|87751.4|87799|87749|13
1633993160000|2021-10-11 22:59:20|87799.3|87749.3|87800.3|87750.3|87800.8|87750.8|87798.9|87748.9|9
1633993170000|2021-10-11 22:59:30|87799.3|87749.3|87800.9|87750.9|87803.4|87753.4|87799.3|87749.3|20
1633993180000|2021-10-11 22:59:40|87803.2|87753.2|87800.5|87750.5|87803.2|87753.2|87800.5|87750.5|14
1633993190000|2021-10-11 22:59:50|87800.3|87750.3|87799.6|87749.6|87800.3|87750.3|87799.3|87749.3|4
1633993200000|2021-10-11 23:00:00|87799.5|87749.5|87801.8|87751.8|87801.9|87751.9|87799.5|87749.5|43
1633993210000|2021-10-11 23:00:10|87801.9|87751.9|87801|87751|87802.6|87752.6|87801|87751|25
1633993220000|2021-10-11 23:00:20|87801.1|87751.1|87810.2|87760.2|87812.2|87762.2|87800.6|87750.6|27
1633993230000|2021-10-11 23:00:30|87810|87760|87807.3|87757.3|87811.2|87761.2|87806.8|87756.8|35
1633993240000|2021-10-11 23:00:40|87807.8|87757.8|87806.1|87756.1|87809.4|87759.4|87805.4|87755.4|33
1633993250000|2021-10-11 23:00:50|87806.2|87756.2|87804.8|87754.8|87806.2|87756.2|87804.8|87754.8|13
1633993260000|2021-10-11 23:01:00|87804.6|87754.6|87801|87751|87805.8|87755.8|87799|87749|53
1633993270000|2021-10-11 23:01:10|87800.9|87750.9|87800.9|87750.9|87801.5|87751.5|87800.7|87750.7|15
1633993280000|2021-10-11 23:01:20|87802.6|87752.6|87800.8|87750.8|87802.6|87752.6|87800.2|87750.2|17
1633993290000|2021-10-11 23:01:30|87800.5|87750.5|87798.9|87748.9|87800.6|87750.6|87798.4|87748.4|15
1633993300000|2021-10-11 23:01:40|87798.5|87748.5|87800.4|87750.4|87802.2|87752.2|87798.5|87748.5|34
1633993310000|2021-10-11 23:01:50|87800.8|87750.8|87799.7|87749.7|87801.6|87751.6|87799.6|87749.6|41
1633993320000|2021-10-11 23:02:00|87800|87750|87803.2|87753.2|87803.2|87753.2|87799.7|87749.7|19
1633993330000|2021-10-11 23:02:10|87803.7|87753.7|87804.3|87754.3|87804.4|87754.4|87802.6|87752.6|28
1633993340000|2021-10-11 23:02:20|87802.1|87752.1|87805.5|87755.5|87805.5|87755.5|87801.9|87751.9|20
1633993350000|2021-10-11 23:02:30|87805.3|87755.3|87805|87755|87805.8|87755.8|87803.2|87753.2|26
1633993360000|2021-10-11 23:02:40|87805.2|87755.2|87805.2|87755.2|87805.4|87755.4|87803.5|87753.5|23
1633993370000|2021-10-11 23:02:50|87804.6|87754.6|87802.9|87752.9|87805.9|87755.9|87802.7|87752.7|13
1633993380000|2021-10-11 23:03:00|87802.8|87752.8|87799.3|87749.3|87803.2|87753.2|87799.3|87749.3|33
1633993390000|2021-10-11 23:03:10|87799.2|87749.2|87801.6|87751.6|87801.9|87751.9|87798.7|87748.7|30
1633993400000|2021-10-11 23:03:20|87801.7|87751.7|87802.2|87752.2|87802.8|87752.8|87801.7|87751.7|18
1633993410000|2021-10-11 23:03:30|87801.9|87751.9|87801|87751|87804.3|87754.3|87800.2|87750.2|24
1633993420000|2021-10-11 23:03:40|87801.4|87751.4|87801.2|87751.2|87801.7|87751.7|87800.8|87750.8|20
1633993430000|2021-10-11 23:03:50|87801.1|87751.1|87800.7|87750.7|87801.7|87751.7|87800.5|87750.5|23
1633993440000|2021-10-11 23:04:00|87800.5|87750.5|87801|87751|87801.2|87751.2|87800.5|87750.5|6
1633993450000|2021-10-11 23:04:10|87801.2|87751.2|87802.6|87752.6|87803.5|87753.5|87800.4|87750.4|15
1633993460000|2021-10-11 23:04:20|87802.5|87752.5|87802.7|87752.7|87804|87754|87800.2|87750.2|42
1633993470000|2021-10-11 23:04:30|87802.5|87752.5|87801.7|87751.7|87803.8|87753.8|87801.2|87751.2|50
1633993480000|2021-10-11 23:04:40|87801.1|87751.1|87799.3|87749.3|87801.4|87751.4|87798.6|87748.6|48
1633993490000|2021-10-11 23:04:50|87799|87749|87801.8|87751.8|87802.5|87752.5|87799|87749|35
1633993500000|2021-10-11 23:05:00|87801.3|87751.3|87803.2|87753.2|87803.5|87753.5|87801.1|87751.1|21
1633993510000|2021-10-11 23:05:10|87804.5|87754.5|87801.4|87751.4|87805.1|87755.1|87800.8|87750.8|22
1633993520000|2021-10-11 23:05:20|87802|87752|87804|87754|87806.2|87756.2|87801.7|87751.7|18
1633993530000|2021-10-11 23:05:30|87804.1|87754.1|87800.6|87750.6|87805|87755|87800.3|87750.3|20
1633993540000|2021-10-11 23:05:40|87800.4|87750.4|87801.1|87751.1|87801.3|87751.3|87799.9|87749.9|22
1633993550000|2021-10-11 23:05:50|87801.4|87751.4|87802.8|87752.8|87802.8|87752.8|87801.4|87751.4|11
1633993560000|2021-10-11 23:06:00|87802.4|87752.4|87800.6|87750.6|87802.4|87752.4|87800.5|87750.5|55
1633993570000|2021-10-11 23:06:10|87800.7|87750.7|87801.3|87751.3|87801.6|87751.6|87799.8|87749.8|20
1633993580000|2021-10-11 23:06:20|87801.2|87751.2|87800.6|87750.6|87801.4|87751.4|87799.5|87749.5|29
1633993590000|2021-10-11 23:06:30|87800.3|87750.3|87800.9|87750.9|87801.1|87751.1|87800.3|87750.3|6
1633993600000|2021-10-11 23:06:40|87800.5|87750.5|87800.4|87750.4|87801.5|87751.5|87800.4|87750.4|14
1633993610000|2021-10-11 23:06:50|87800.6|87750.6|87801.3|87751.3|87801.4|87751.4|87800.3|87750.3|11
1633993620000|2021-10-11 23:07:00|87801.1|87751.1|87800.6|87750.6|87801.1|87751.1|87799.5|87749.5|21
1633993630000|2021-10-11 23:07:10|87800.8|87750.8|87799.4|87749.4|87800.8|87750.8|87797.5|87747.5|17
1633993640000|2021-10-11 23:07:20|87799.8|87749.8|87800.4|87750.4|87800.4|87750.4|87798.6|87748.6|18
1633993650000|2021-10-11 23:07:30|87800.3|87750.3|87799.1|87749.1|87800.8|87750.8|87798.9|87748.9|22
1633993660000|2021-10-11 23:07:40|87799.7|87749.7|87800.2|87750.2|87800.8|87750.8|87799.7|87749.7|17
1633993670000|2021-10-11 23:07:50|87800.1|87750.1|87801.2|87751.2|87801.2|87751.2|87800.1|87750.1|25
1633993680000|2021-10-11 23:08:00|87800.8|87750.8|87800.4|87750.4|87801.4|87751.4|87800|87750|12
1633993690000|2021-10-11 23:08:10|87801.4|87751.4|87801.5|87751.5|87802.3|87752.3|87799.9|87749.9|35
1633993700000|2021-10-11 23:08:20|87801.4|87751.4|87801.7|87751.7|87801.9|87751.9|87801.2|87751.2|14
1633993710000|2021-10-11 23:08:30|87801.8|87751.8|87801.2|87751.2|87801.8|87751.8|87800.9|87750.9|17
1633993720000|2021-10-11 23:08:40|87800.9|87750.9|87800|87750|87801.4|87751.4|87799.9|87749.9|19
1633993730000|2021-10-11 23:08:50|87800.1|87750.1|87800|87750|87801.1|87751.1|87799.4|87749.4|14
1633993740000|2021-10-11 23:09:00|87799.9|87749.9|87800.5|87750.5|87800.7|87750.7|87799.9|87749.9|10
1633993750000|2021-10-11 23:09:10|87800.6|87750.6|87800.1|87750.1|87800.9|87750.9|87799.1|87749.1|9
1633993760000|2021-10-11 23:09:20|87800|87750|87800|87750|87800|87750|87799.7|87749.7|4
1633993770000|2021-10-11 23:09:30|87800.1|87750.1|87801.2|87751.2|87801.2|87751.2|87800|87750|7
1633993780000|2021-10-11 23:09:40|87801.3|87751.3|87801.2|87751.2|87801.8|87751.8|87800.7|87750.7|20
1633993790000|2021-10-11 23:09:50|87801.1|87751.1|87801.1|87751.1|87801.7|87751.7|87800.3|87750.3|23
1633993800000|2021-10-11 23:10:00|87801.2|87751.2|87800.9|87750.9|87801.6|87751.6|87800.9|87750.9|21
1633993810000|2021-10-11 23:10:10|87801|87751|87801|87751|87801.6|87751.6|87800.5|87750.5|21
1633993820000|2021-10-11 23:10:20|87799.9|87749.9|87800.6|87750.6|87801.3|87751.3|87799.9|87749.9|7
1633993830000|2021-10-11 23:10:30|87799.5|87749.5|87799.7|87749.7|87800.3|87750.3|87799.5|87749.5|35
1633993840000|2021-10-11 23:10:40|87799.6|87749.6|87799.8|87749.8|87800.1|87750.1|87798.8|87748.8|24
1633993850000|2021-10-11 23:10:50|87799.4|87749.4|87799.1|87749.1|87800.5|87750.5|87799|87749|20
1633993860000|2021-10-11 23:11:00|87799.3|87749.3|87800.9|87750.9|87800.9|87750.9|87799.3|87749.3|19
1633993870000|2021-10-11 23:11:10|87801|87751|87800.1|87750.1|87801|87751|87799.9|87749.9|8
1633993880000|2021-10-11 23:11:20|87799.9|87749.9|87797.9|87747.9|87800.4|87750.4|87797.9|87747.9|38
1633993890000|2021-10-11 23:11:30|87798|87748|87798.1|87748.1|87798.3|87748.3|87796.5|87746.5|22
1633993900000|2021-10-11 23:11:40|87797.4|87747.4|87797.7|87747.7|87797.8|87747.8|87796.7|87746.7|16
1633993910000|2021-10-11 23:11:50|87797.6|87747.6|87798|87748|87798.1|87748.1|87797.6|87747.6|25
1633993920000|2021-10-11 23:12:00|87798.1|87748.1|87798.3|87748.3|87798.6|87748.6|87798|87748|30
1633993930000|2021-10-11 23:12:10|87798.6|87748.6|87798.2|87748.2|87798.6|87748.6|87797.7|87747.7|12
1633993940000|2021-10-11 23:12:20|87798.4|87748.4|87798.5|87748.5|87798.7|87748.7|87798.2|87748.2|13
1633993950000|2021-10-11 23:12:30|87798.4|87748.4|87797.8|87747.8|87798.8|87748.8|87797.5|87747.5|34
1633993960000|2021-10-11 23:12:40|87797.6|87747.6|87797.7|87747.7|87798.4|87748.4|87797.4|87747.4|25
1633993970000|2021-10-11 23:12:50|87797.9|87747.9|87799.4|87749.4|87800|87750|87797.4|87747.4|16
1633993980000|2021-10-11 23:13:00|87798.9|87748.9|87799.3|87749.3|87799.3|87749.3|87798.8|87748.8|8
1633993990000|2021-10-11 23:13:10|87799.2|87749.2|87797.4|87747.4|87799.2|87749.2|87797.4|87747.4|9
1633994000000|2021-10-11 23:13:20|87797.3|87747.3|87798|87748|87798.5|87748.5|87797.2|87747.2|23
1633994010000|2021-10-11 23:13:30|87798.1|87748.1|87797.8|87747.8|87798.4|87748.4|87797.6|87747.6|27
1633994020000|2021-10-11 23:13:40|87798|87748|87797.4|87747.4|87798.1|87748.1|87796.3|87746.3|29
1633994030000|2021-10-11 23:13:50|87797.6|87747.6|87797.4|87747.4|87799.3|87749.3|87797.4|87747.4|28
1633994040000|2021-10-11 23:14:00|87797.7|87747.7|87797.5|87747.5|87798.4|87748.4|87797.2|87747.2|25
1633994050000|2021-10-11 23:14:10|87797.2|87747.2|87797.8|87747.8|87798.1|87748.1|87797.2|87747.2|13
1633994060000|2021-10-11 23:14:20|87798|87748|87797.1|87747.1|87798.3|87748.3|87796.8|87746.8|15
1633994070000|2021-10-11 23:14:30|87797|87747|87799.8|87749.8|87801.6|87751.6|87797|87747|17
1633994080000|2021-10-11 23:14:40|87800.5|87750.5|87793.9|87743.9|87801.7|87751.7|87791.7|87741.7|14
1633994090000|2021-10-11 23:14:50|87793.7|87743.7|87793.5|87743.5|87794.9|87744.9|87792.8|87742.8|20
1633994100000|2021-10-11 23:15:00|87793.6|87743.6|87792.2|87742.2|87797.5|87747.5|87791.9|87741.9|17
1633994110000|2021-10-11 23:15:10|87791.8|87741.8|87790.3|87740.3|87792.7|87742.7|87789.4|87739.4|41
1633994120000|2021-10-11 23:15:20|87790|87740|87787.8|87737.8|87790.2|87740.2|87787.8|87737.8|34
1633994130000|2021-10-11 23:15:30|87787.9|87737.9|87786.1|87736.1|87787.9|87737.9|87785.6|87735.6|47
1633994140000|2021-10-11 23:15:40|87785.9|87735.9|87785.4|87735.4|87786.4|87736.4|87785.4|87735.4|35
1633994150000|2021-10-11 23:15:50|87786.8|87736.8|87785|87735|87786.8|87736.8|87784.6|87734.6|32
1633994160000|2021-10-11 23:16:00|87784.7|87734.7|87785.1|87735.1|87786|87736|87783.8|87733.8|39
1633994170000|2021-10-11 23:16:10|87784.9|87734.9|87783.5|87733.5|87785.8|87735.8|87782.9|87732.9|52
1633994180000|2021-10-11 23:16:20|87783.3|87733.3|87790|87740|87790|87740|87782.9|87732.9|23
1633994190000|2021-10-11 23:16:30|87789.6|87739.6|87787.1|87737.1|87789.6|87739.6|87786.1|87736.1|54
1633994200000|2021-10-11 23:16:40|87786.9|87736.9|87788.5|87738.5|87788.5|87738.5|87786.2|87736.2|41
1633994210000|2021-10-11 23:16:50|87788.7|87738.7|87787.3|87737.3|87788.7|87738.7|87786.8|87736.8|44
1633994220000|2021-10-11 23:17:00|87785.9|87735.9|87787.6|87737.6|87788.5|87738.5|87785.9|87735.9|35
1633994230000|2021-10-11 23:17:10|87787.8|87737.8|87787.2|87737.2|87788.5|87738.5|87786.4|87736.4|27
1633994240000|2021-10-11 23:17:20|87787.4|87737.4|87786.6|87736.6|87787.9|87737.9|87784.6|87734.6|35
1633994250000|2021-10-11 23:17:30|87787.2|87737.2|87787.1|87737.1|87787.6|87737.6|87786.4|87736.4|51
1633994260000|2021-10-11 23:17:40|87787.2|87737.2|87787.2|87737.2|87788.3|87738.3|87786.1|87736.1|51
1633994270000|2021-10-11 23:17:50|87787.1|87737.1|87787.4|87737.4|87787.4|87737.4|87786|87736|49
1633994280000|2021-10-11 23:18:00|87787.3|87737.3|87786.3|87736.3|87788|87738|87785.5|87735.5|45
1633994290000|2021-10-11 23:18:10|87786|87736|87786|87736|87788.4|87738.4|87785.9|87735.9|48
1633994300000|2021-10-11 23:18:20|87786.2|87736.2|87787.2|87737.2|87787.3|87737.3|87786.1|87736.1|32
1633994310000|2021-10-11 23:18:30|87787.4|87737.4|87787.1|87737.1|87787.8|87737.8|87786.3|87736.3|45
1633994320000|2021-10-11 23:18:40|87787.2|87737.2|87784.6|87734.6|87787.5|87737.5|87784.4|87734.4|49
1633994330000|2021-10-11 23:18:50|87784.7|87734.7|87786.1|87736.1|87786.1|87736.1|87781.6|87731.6|42
1633994340000|2021-10-11 23:19:00|87786.3|87736.3|87783.6|87733.6|87787.7|87737.7|87782.6|87732.6|36
1633994350000|2021-10-11 23:19:10|87783.3|87733.3|87783|87733|87783.4|87733.4|87782.4|87732.4|38
1633994360000|2021-10-11 23:19:20|87783.3|87733.3|87781.7|87731.7|87783.5|87733.5|87780|87730|49
1633994370000|2021-10-11 23:19:30|87781.8|87731.8|87782|87732|87783.1|87733.1|87781.3|87731.3|46
1633994380000|2021-10-11 23:19:40|87781.8|87731.8|87783.2|87733.2|87783.4|87733.4|87781.6|87731.6|28
1633994390000|2021-10-11 23:19:50|87783.4|87733.4|87783.9|87733.9|87784.7|87734.7|87782.1|87732.1|44
1633994400000|2021-10-11 23:20:00|87783.4|87733.4|87778.4|87728.4|87783.5|87733.5|87777.8|87727.8|55
1633994410000|2021-10-11 23:20:10|87778.1|87728.1|87779.7|87729.7|87779.7|87729.7|87776.4|87726.4|47
1633994420000|2021-10-11 23:20:20|87779.6|87729.6|87778.1|87728.1|87780|87730|87778.1|87728.1|50
1633994430000|2021-10-11 23:20:30|87778.3|87728.3|87778.7|87728.7|87779.9|87729.9|87776|87726|48
1633994440000|2021-10-11 23:20:40|87776.8|87726.8|87779.3|87729.3|87780.6|87730.6|87776|87726|50
1633994450000|2021-10-11 23:20:50|87779.4|87729.4|87774|87724|87779.4|87729.4|87774|87724|44
1633994460000|2021-10-11 23:21:00|87773.8|87723.8|87773.9|87723.9|87774.4|87724.4|87773.2|87723.2|46
1633994470000|2021-10-11 23:21:10|87773.7|87723.7|87775.8|87725.8|87775.8|87725.8|87773.6|87723.6|38
1633994480000|2021-10-11 23:21:20|87775.5|87725.5|87774.8|87724.8|87775.7|87725.7|87774.4|87724.4|48
1633994490000|2021-10-11 23:21:30|87774.6|87724.6|87775.5|87725.5|87777.1|87727.1|87773.7|87723.7|45
1633994500000|2021-10-11 23:21:40|87775.8|87725.8|87775.6|87725.6|87776.6|87726.6|87774.9|87724.9|18
1633994510000|2021-10-11 23:21:50|87775.7|87725.7|87774.8|87724.8|87776.4|87726.4|87774.5|87724.5|29
1633994520000|2021-10-11 23:22:00|87774.9|87724.9|87774.9|87724.9|87776.4|87726.4|87773.9|87723.9|55
1633994530000|2021-10-11 23:22:10|87774.8|87724.8|87773.3|87723.3|87775.2|87725.2|87773.1|87723.1|51
1633994540000|2021-10-11 23:22:20|87773.1|87723.1|87771.2|87721.2|87774.6|87724.6|87771|87721|50
1633994550000|2021-10-11 23:22:30|87771|87721|87768.9|87718.9|87773.1|87723.1|87768.9|87718.9|39
1633994560000|2021-10-11 23:22:40|87769.3|87719.3|87768.9|87718.9|87770.8|87720.8|87768.9|87718.9|32
1633994570000|2021-10-11 23:22:50|87768.7|87718.7|87771.5|87721.5|87771.8|87721.8|87768.7|87718.7|32
1633994580000|2021-10-11 23:23:00|87770.9|87720.9|87769.6|87719.6|87771.1|87721.1|87769.6|87719.6|27
1633994590000|2021-10-11 23:23:10|87769.7|87719.7|87769.7|87719.7|87770.8|87720.8|87768.7|87718.7|33
1633994600000|2021-10-11 23:23:20|87770.9|87720.9|87769.9|87719.9|87771.5|87721.5|87769.8|87719.8|37
1633994610000|2021-10-11 23:23:30|87770.3|87720.3|87770.4|87720.4|87771|87721|87769.4|87719.4|41
1633994620000|2021-10-11 23:23:40|87770.7|87720.7|87772.3|87722.3|87772.4|87722.4|87769.1|87719.1|36
1633994630000|2021-10-11 23:23:50|87772.1|87722.1|87768.2|87718.2|87772.8|87722.8|87766.3|87716.3|50
1633994640000|2021-10-11 23:24:00|87767.9|87717.9|87768.5|87718.5|87769|87719|87766|87716|56
1633994650000|2021-10-11 23:24:10|87768.4|87718.4|87768.7|87718.7|87769.5|87719.5|87767.5|87717.5|53
1633994660000|2021-10-11 23:24:20|87769|87719|87767.9|87717.9|87769.9|87719.9|87767.5|87717.5|54
1633994670000|2021-10-11 23:24:30|87768.3|87718.3|87768.6|87718.6|87769.4|87719.4|87766.5|87716.5|52
1633994680000|2021-10-11 23:24:40|87768.7|87718.7|87768.2|87718.2|87768.7|87718.7|87767.5|87717.5|46
1633994690000|2021-10-11 23:24:50|87768.3|87718.3|87767.3|87717.3|87768.7|87718.7|87766.6|87716.6|44
1633994700000|2021-10-11 23:25:00|87767.7|87717.7|87767.9|87717.9|87769.7|87719.7|87767.1|87717.1|41
1633994710000|2021-10-11 23:25:10|87767.6|87717.6|87769.6|87719.6|87769.6|87719.6|87767.3|87717.3|52
1633994720000|2021-10-11 23:25:20|87769.5|87719.5|87765.3|87715.3|87769.8|87719.8|87765.3|87715.3|45
1633994730000|2021-10-11 23:25:30|87765.9|87715.9|87767.3|87717.3|87768.5|87718.5|87765.9|87715.9|43
1633994740000|2021-10-11 23:25:40|87767|87717|87766.2|87716.2|87768|87718|87765.4|87715.4|53
1633994750000|2021-10-11 23:25:50|87766.6|87716.6|87765.8|87715.8|87766.6|87716.6|87764.9|87714.9|44
1633994760000|2021-10-11 23:26:00|87765.5|87715.5|87765.5|87715.5|87765.6|87715.6|87764.4|87714.4|13
1633994770000|2021-10-11 23:26:10|87765.1|87715.1|87766.5|87716.5|87766.8|87716.8|87764.9|87714.9|33
1633994780000|2021-10-11 23:26:20|87766.2|87716.2|87765.2|87715.2|87767|87717|87764.4|87714.4|35
1633994790000|2021-10-11 23:26:30|87765.4|87715.4|87765.9|87715.9|87766.6|87716.6|87764.7|87714.7|39
1633994800000|2021-10-11 23:26:40|87766.1|87716.1|87766.8|87716.8|87767.5|87717.5|87765.7|87715.7|12
1633994810000|2021-10-11 23:26:50|87766.5|87716.5|87765|87715|87766.5|87716.5|87764.6|87714.6|38
1633994820000|2021-10-11 23:27:00|87765.6|87715.6|87765.4|87715.4|87765.7|87715.7|87764.3|87714.3|39
1633994830000|2021-10-11 23:27:10|87764.9|87714.9|87763.7|87713.7|87766|87716|87763.3|87713.3|34
1633994840000|2021-10-11 23:27:20|87764.3|87714.3|87765|87715|87766.2|87716.2|87763.6|87713.6|48
1633994850000|2021-10-11 23:27:30|87765.3|87715.3|87764|87714|87765.3|87715.3|87762.9|87712.9|36
1633994860000|2021-10-11 23:27:40|87763.3|87713.3|87761.2|87711.2|87764.8|87714.8|87761.2|87711.2|56
1633994870000|2021-10-11 23:27:50|87761.7|87711.7|87761.6|87711.6|87762.4|87712.4|87760.8|87710.8|42
1633994880000|2021-10-11 23:28:00|87761.7|87711.7|87763.1|87713.1|87763.3|87713.3|87760.9|87710.9|55
1633994890000|2021-10-11 23:28:10|87763.2|87713.2|87762.8|87712.8|87764.3|87714.3|87762.1|87712.1|39
1633994900000|2021-10-11 23:28:20|87762.6|87712.6|87762.3|87712.3|87763|87713|87761.4|87711.4|57
1633994910000|2021-10-11 23:28:30|87762.6|87712.6|87762.6|87712.6|87762.9|87712.9|87761|87711|49
1633994920000|2021-10-11 23:28:40|87762.8|87712.8|87763|87713|87764|87714|87761.7|87711.7|43
1633994930000|2021-10-11 23:28:50|87763.4|87713.4|87764.1|87714.1|87765.3|87715.3|87760.7|87710.7|48
1633994940000|2021-10-11 23:29:00|87764.8|87714.8|87761.3|87711.3|87764.8|87714.8|87761.2|87711.2|59
1633994950000|2021-10-11 23:29:10|87761.2|87711.2|87763.6|87713.6|87763.6|87713.6|87761|87711|29
1633994960000|2021-10-11 23:29:20|87763.8|87713.8|87765.8|87715.8|87766.9|87716.9|87763.6|87713.6|28
1633994970000|2021-10-11 23:29:30|87766.1|87716.1|87764|87714|87766.1|87716.1|87763.6|87713.6|37
1633994980000|2021-10-11 23:29:40|87764.6|87714.6|87763.7|87713.7|87766.4|87716.4|87763.4|87713.4|35
1633994990000|2021-10-11 23:29:50|87765.8|87715.8|87765.2|87715.2|87767.3|87717.3|87764.8|87714.8|32
1633995000000|2021-10-11 23:30:00|87765.8|87715.8|87765.1|87715.1|87765.8|87715.8|87764.1|87714.1|48
1633995010000|2021-10-11 23:30:10|87765|87715|87764.6|87714.6|87766.3|87716.3|87764.4|87714.4|35
1633995020000|2021-10-11 23:30:20|87765.3|87715.3|87766.9|87716.9|87767.2|87717.2|87764|87714|54
1633995030000|2021-10-11 23:30:30|87765.6|87715.6|87764.8|87714.8|87767|87717|87763.9|87713.9|52
1633995040000|2021-10-11 23:30:40|87765|87715|87763.6|87713.6|87765.9|87715.9|87761.1|87711.1|46
1633995050000|2021-10-11 23:30:50|87763.1|87713.1|87763.6|87713.6|87764.6|87714.6|87761.3|87711.3|29
1633995060000|2021-10-11 23:31:00|87762.8|87712.8|87762.3|87712.3|87764.3|87714.3|87762|87712|49
1633995070000|2021-10-11 23:31:10|87763.4|87713.4|87762|87712|87764.9|87714.9|87761.6|87711.6|41
1633995080000|2021-10-11 23:31:20|87761.6|87711.6|87763.3|87713.3|87765.1|87715.1|87760.8|87710.8|17
1633995090000|2021-10-11 23:31:30|87762.6|87712.6|87761.9|87711.9|87764.6|87714.6|87761.4|87711.4|28
1633995100000|2021-10-11 23:31:40|87762.4|87712.4|87763.2|87713.2|87764.5|87714.5|87761.5|87711.5|30
1633995110000|2021-10-11 23:31:50|87762.1|87712.1|87760.9|87710.9|87762.9|87712.9|87760.3|87710.3|24
1633995120000|2021-10-11 23:32:00|87760.2|87710.2|87762.5|87712.5|87762.6|87712.6|87759.9|87709.9|53
1633995130000|2021-10-11 23:32:10|87762.3|87712.3|87762.3|87712.3|87762.3|87712.3|87760.5|87710.5|19
1633995140000|2021-10-11 23:32:20|87762.1|87712.1|87762.3|87712.3|87763.6|87713.6|87761.2|87711.2|14
1633995150000|2021-10-11 23:32:30|87761.6|87711.6|87764|87714|87764|87714|87761.1|87711.1|16
1633995160000|2021-10-11 23:32:40|87763.6|87713.6|87762.9|87712.9|87763.7|87713.7|87762.1|87712.1|15
1633995170000|2021-10-11 23:32:50|87762.7|87712.7|87763.7|87713.7|87763.7|87713.7|87762.1|87712.1|12
1633995180000|2021-10-11 23:33:00|87764.1|87714.1|87767|87717|87767.1|87717.1|87764.1|87714.1|56
1633995190000|2021-10-11 23:33:10|87766.5|87716.5|87767.3|87717.3|87767.6|87717.6|87765.3|87715.3|40
1633995200000|2021-10-11 23:33:20|87766.9|87716.9|87767|87717|87769.1|87719.1|87766.6|87716.6|50
1633995210000|2021-10-11 23:33:30|87767.6|87717.6|87766.6|87716.6|87768.2|87718.2|87764.9|87714.9|57
1633995220000|2021-10-11 23:33:40|87766.2|87716.2|87756.8|87706.8|87767.6|87717.6|87755.8|87705.8|43
1633995230000|2021-10-11 23:33:50|87756.5|87706.5|87754.1|87704.1|87756.5|87706.5|87754.1|87704.1|30
1633995240000|2021-10-11 23:34:00|87754.8|87704.8|87754.8|87704.8|87755.8|87705.8|87753.9|87703.9|32
1633995250000|2021-10-11 23:34:10|87755.1|87705.1|87754.2|87704.2|87755.2|87705.2|87753.9|87703.9|42
1633995260000|2021-10-11 23:34:20|87754.4|87704.4|87754.3|87704.3|87755.5|87705.5|87753.7|87703.7|8
1633995270000|2021-10-11 23:34:30|87753.7|87703.7|87755.2|87705.2|87755.4|87705.4|87753.2|87703.2|8
1633995280000|2021-10-11 23:34:40|87754.5|87704.5|87757.3|87707.3|87757.3|87707.3|87754.5|87704.5|9
1633995290000|2021-10-11 23:34:50|87756.5|87706.5|87754.9|87704.9|87757.3|87707.3|87753.9|87703.9|21
1633995300000|2021-10-11 23:35:00|87755|87705|87753.7|87703.7|87755.3|87705.3|87753.7|87703.7|21
1633995310000|2021-10-11 23:35:10|87753.8|87703.8|87753.9|87703.9|87754.7|87704.7|87753.5|87703.5|25
1633995320000|2021-10-11 23:35:20|87754.8|87704.8|87756.3|87706.3|87756.3|87706.3|87753.5|87703.5|22
1633995330000|2021-10-11 23:35:30|87754.8|87704.8|87755.1|87705.1|87756.5|87706.5|87753.3|87703.3|11
1633995340000|2021-10-11 23:35:40|87754.3|87704.3|87751.3|87701.3|87754.3|87704.3|87751.2|87701.2|29
1633995350000|2021-10-11 23:35:50|87751.9|87701.9|87753.7|87703.7|87756.3|87706.3|87751.4|87701.4|56
1633995360000|2021-10-11 23:36:00|87753.5|87703.5|87754.5|87704.5|87757.7|87707.7|87753.5|87703.5|38
1633995370000|2021-10-11 23:36:10|87753.7|87703.7|87753.3|87703.3|87756.8|87706.8|87753.3|87703.3|32
1633995380000|2021-10-11 23:36:20|87753.4|87703.4|87755.5|87705.5|87755.8|87705.8|87752.9|87702.9|23
1633995390000|2021-10-11 23:36:30|87755.4|87705.4|87755.5|87705.5|87756.4|87706.4|87755.4|87705.4|33
1633995400000|2021-10-11 23:36:40|87755.9|87705.9|87755.7|87705.7|87757.5|87707.5|87755.5|87705.5|44
1633995410000|2021-10-11 23:36:50|87755.6|87705.6|87755.9|87705.9|87756.2|87706.2|87755.6|87705.6|33
1633995420000|2021-10-11 23:37:00|87756|87706|87754.7|87704.7|87756.4|87706.4|87754.4|87704.4|51
1633995430000|2021-10-11 23:37:10|87754.5|87704.5|87754.8|87704.8|87755.1|87705.1|87754|87704|34
1633995440000|2021-10-11 23:37:20|87754.9|87704.9|87755.4|87705.4|87756.5|87706.5|87754.1|87704.1|51
1633995450000|2021-10-11 23:37:30|87755.1|87705.1|87755.2|87705.2|87755.6|87705.6|87754.4|87704.4|55
1633995460000|2021-10-11 23:37:40|87754.8|87704.8|87752.5|87702.5|87754.9|87704.9|87752|87702|35
1633995470000|2021-10-11 23:37:50|87752.6|87702.6|87752.6|87702.6|87753.4|87703.4|87752.2|87702.2|20
1633995480000|2021-10-11 23:38:00|87752.5|87702.5|87752.6|87702.6|87753|87703|87752.3|87702.3|16
1633995490000|2021-10-11 23:38:10|87753.1|87703.1|87754.5|87704.5|87755.1|87705.1|87753.1|87703.1|19
1633995500000|2021-10-11 23:38:20|87755.9|87705.9|87752.3|87702.3|87756.1|87706.1|87752.2|87702.2|31
1633995510000|2021-10-11 23:38:30|87752.1|87702.1|87751.7|87701.7|87752.9|87702.9|87751.3|87701.3|34
1633995520000|2021-10-11 23:38:40|87752.1|87702.1|87752.1|87702.1|87752.1|87702.1|87751.5|87701.5|16
1633995530000|2021-10-11 23:38:50|87752|87702|87751.4|87701.4|87752.3|87702.3|87751.4|87701.4|16
1633995540000|2021-10-11 23:39:00|87753.1|87703.1|87751.3|87701.3|87753.1|87703.1|87751.2|87701.2|7
1633995550000|2021-10-11 23:39:10|87751.2|87701.2|87748.4|87698.4|87752.6|87702.6|87748.4|87698.4|18
1633995560000|2021-10-11 23:39:20|87748.2|87698.2|87747.8|87697.8|87749.2|87699.2|87747.7|87697.7|27
1633995570000|2021-10-11 23:39:30|87747.9|87697.9|87747.7|87697.7|87748.4|87698.4|87747.6|87697.6|29
1633995580000|2021-10-11 23:39:40|87747.8|87697.8|87747.9|87697.9|87748.2|87698.2|87747.7|87697.7|15
1633995590000|2021-10-11 23:39:50|87748.3|87698.3|87746.9|87696.9|87749|87699|87746.9|87696.9|19
1633995600000|2021-10-11 23:40:00|87747.3|87697.3|87748.7|87698.7|87748.8|87698.8|87747.3|87697.3|22
1633995610000|2021-10-11 23:40:10|87748.9|87698.9|87747.9|87697.9|87749.4|87699.4|87747.9|87697.9|15
1633995620000|2021-10-11 23:40:20|87747.5|87697.5|87748|87698|87748.4|87698.4|87747.4|87697.4|17
1633995630000|2021-10-11 23:40:30|87747.5|87697.5|87748.5|87698.5|87749|87699|87747.5|87697.5|19
1633995640000|2021-10-11 23:40:40|87748.4|87698.4|87747.6|87697.6|87749.1|87699.1|87747.6|87697.6|18
1633995650000|2021-10-11 23:40:50|87748.3|87698.3|87749.2|87699.2|87749.2|87699.2|87747.5|87697.5|12
1633995660000|2021-10-11 23:41:00|87748.9|87698.9|87747.4|87697.4|87750.2|87700.2|87747.2|87697.2|12
1633995670000|2021-10-11 23:41:10|87747.6|87697.6|87748|87698|87748|87698|87747.3|87697.3|16
1633995680000|2021-10-11 23:41:20|87748.2|87698.2|87747.5|87697.5|87749.1|87699.1|87746.3|87696.3|21
1633995690000|2021-10-11 23:41:30|87747.9|87697.9|87746.3|87696.3|87747.9|87697.9|87746|87696|18
1633995700000|2021-10-11 23:41:40|87744.1|87694.1|87745.2|87695.2|87746.5|87696.5|87743.5|87693.5|7
1633995710000|2021-10-11 23:41:50|87745.4|87695.4|87746|87696|87746.6|87696.6|87745.3|87695.3|12
1633995720000|2021-10-11 23:42:00|87746.5|87696.5|87746.4|87696.4|87747.3|87697.3|87746.1|87696.1|14
1633995730000|2021-10-11 23:42:10|87745.5|87695.5|87745.8|87695.8|87746.5|87696.5|87745.3|87695.3|22
1633995740000|2021-10-11 23:42:20|87746.3|87696.3|87748.1|87698.1|87748.1|87698.1|87746.1|87696.1|13
1633995750000|2021-10-11 23:42:30|87747.9|87697.9|87747.4|87697.4|87748.6|87698.6|87747.4|87697.4|11
1633995760000|2021-10-11 23:42:40|87747.6|87697.6|87745.9|87695.9|87748.3|87698.3|87745.9|87695.9|21
1633995770000|2021-10-11 23:42:50|87746.5|87696.5|87746.9|87696.9|87746.9|87696.9|87744.6|87694.6|25
1633995780000|2021-10-11 23:43:00|87746.1|87696.1|87745.9|87695.9|87746.9|87696.9|87745.6|87695.6|14
1633995790000|2021-10-11 23:43:10|87746.6|87696.6|87745.2|87695.2|87748.4|87698.4|87745|87695|34
1633995800000|2021-10-11 23:43:20|87745.1|87695.1|87745.1|87695.1|87745.5|87695.5|87744.8|87694.8|41
1633995810000|2021-10-11 23:43:30|87745.2|87695.2|87744.8|87694.8|87745.9|87695.9|87744.5|87694.5|42
1633995820000|2021-10-11 23:43:40|87745.2|87695.2|87747.4|87697.4|87749.1|87699.1|87745|87695|35
1633995830000|2021-10-11 23:43:50|87747.9|87697.9|87747.4|87697.4|87748.4|87698.4|87746.7|87696.7|57
1633995840000|2021-10-11 23:44:00|87747|87697|87747.6|87697.6|87748.5|87698.5|87746.9|87696.9|46
1633995850000|2021-10-11 23:44:10|87747.8|87697.8|87747.5|87697.5|87748.6|87698.6|87747.1|87697.1|36
1633995860000|2021-10-11 23:44:20|87748.2|87698.2|87748|87698|87749.5|87699.5|87746.2|87696.2|44
1633995870000|2021-10-11 23:44:30|87748.2|87698.2|87748.4|87698.4|87749|87699|87747.1|87697.1|43
1633995880000|2021-10-11 23:44:40|87748.8|87698.8|87750.4|87700.4|87751.9|87701.9|87746.6|87696.6|65
1633995890000|2021-10-11 23:44:50|87750.1|87700.1|87750.5|87700.5|87751|87701|87749.7|87699.7|34
1633995900000|2021-10-11 23:45:00|87750.7|87700.7|87751.3|87701.3|87751.7|87701.7|87750.4|87700.4|26
1633995910000|2021-10-11 23:45:10|87751|87701|87752.6|87702.6|87752.6|87702.6|87750.1|87700.1|31
1633995920000|2021-10-11 23:45:20|87754.3|87704.3|87755.4|87705.4|87755.6|87705.6|87751.6|87701.6|40
1633995930000|2021-10-11 23:45:30|87755|87705|87755.8|87705.8|87757.4|87707.4|87754.6|87704.6|28
1633995940000|2021-10-11 23:45:40|87755.5|87705.5|87754|87704|87755.9|87705.9|87753.9|87703.9|42
1633995950000|2021-10-11 23:45:50|87754.1|87704.1|87754.8|87704.8|87755.5|87705.5|87753.9|87703.9|43
1633995960000|2021-10-11 23:46:00|87754.5|87704.5|87754.2|87704.2|87754.6|87704.6|87754|87704|34
1633995970000|2021-10-11 23:46:10|87754|87704|87754.2|87704.2|87755.7|87705.7|87752.9|87702.9|54
1633995980000|2021-10-11 23:46:20|87755|87705|87754.4|87704.4|87755.3|87705.3|87753.6|87703.6|40
1633995990000|2021-10-11 23:46:30|87754.8|87704.8|87754.2|87704.2|87755.2|87705.2|87753.5|87703.5|37
1633996000000|2021-10-11 23:46:40|87753.9|87703.9|87755.3|87705.3|87755.9|87705.9|87753.8|87703.8|38
1633996010000|2021-10-11 23:46:50|87754.8|87704.8|87754.7|87704.7|87755.1|87705.1|87753.9|87703.9|45
1633996020000|2021-10-11 23:47:00|87754.2|87704.2|87754.2|87704.2|87754.6|87704.6|87753.6|87703.6|40
1633996030000|2021-10-11 23:47:10|87754.3|87704.3|87754.1|87704.1|87755.7|87705.7|87753.9|87703.9|15
1633996040000|2021-10-11 23:47:20|87753.9|87703.9|87754.4|87704.4|87755.1|87705.1|87753.3|87703.3|42
1633996050000|2021-10-11 23:47:30|87753.6|87703.6|87755.1|87705.1|87755.9|87705.9|87753.6|87703.6|41
1633996060000|2021-10-11 23:47:40|87755.4|87705.4|87754.3|87704.3|87755.8|87705.8|87754.3|87704.3|37
1633996070000|2021-10-11 23:47:50|87754.5|87704.5|87754.9|87704.9|87755.5|87705.5|87754.2|87704.2|32
1633996080000|2021-10-11 23:48:00|87754.8|87704.8|87754.3|87704.3|87755.7|87705.7|87753.8|87703.8|39
1633996090000|2021-10-11 23:48:10|87754.7|87704.7|87755|87705|87755.3|87705.3|87754.2|87704.2|37
1633996100000|2021-10-11 23:48:20|87754.3|87704.3|87753.2|87703.2|87756|87706|87753.2|87703.2|37
1633996110000|2021-10-11 23:48:30|87753.9|87703.9|87754.8|87704.8|87755.7|87705.7|87753.2|87703.2|31
1633996120000|2021-10-11 23:48:40|87755|87705|87755|87705|87755.5|87705.5|87754.3|87704.3|40
1633996130000|2021-10-11 23:48:50|87755.2|87705.2|87755.3|87705.3|87755.6|87705.6|87753.8|87703.8|43
1633996140000|2021-10-11 23:49:00|87755.2|87705.2|87758.1|87708.1|87758.5|87708.5|87754.4|87704.4|46
1633996150000|2021-10-11 23:49:10|87757.8|87707.8|87758.3|87708.3|87759.2|87709.2|87755.5|87705.5|20
1633996160000|2021-10-11 23:49:20|87758.8|87708.8|87757.9|87707.9|87758.9|87708.9|87757.9|87707.9|34
1633996170000|2021-10-11 23:49:30|87758.2|87708.2|87757.6|87707.6|87758.2|87708.2|87757.5|87707.5|30
1633996180000|2021-10-11 23:49:40|87757.9|87707.9|87758.1|87708.1|87758.9|87708.9|87757.4|87707.4|28
1633996190000|2021-10-11 23:49:50|87757.9|87707.9|87757.4|87707.4|87758.1|87708.1|87757.3|87707.3|35
1633996200000|2021-10-11 23:50:00|87757.2|87707.2|87757|87707|87758.3|87708.3|87756.7|87706.7|41
1633996210000|2021-10-11 23:50:10|87757.6|87707.6|87757.5|87707.5|87758|87708|87756.8|87706.8|49
1633996220000|2021-10-11 23:50:20|87758.3|87708.3|87758.1|87708.1|87759|87709|87757.4|87707.4|44
1633996230000|2021-10-11 23:50:30|87758.3|87708.3|87757.6|87707.6|87758.9|87708.9|87757.6|87707.6|38
1633996240000|2021-10-11 23:50:40|87758.2|87708.2|87757.3|87707.3|87759.4|87709.4|87757.3|87707.3|35
1633996250000|2021-10-11 23:50:50|87757.8|87707.8|87758.4|87708.4|87758.4|87708.4|87757.1|87707.1|22
1633996260000|2021-10-11 23:51:00|87758.5|87708.5|87758.4|87708.4|87758.9|87708.9|87757.9|87707.9|16
1633996270000|2021-10-11 23:51:10|87758.3|87708.3|87758.2|87708.2|87758.5|87708.5|87757.4|87707.4|12
1633996280000|2021-10-11 23:51:20|87757.9|87707.9|87758.3|87708.3|87758.8|87708.8|87757.8|87707.8|10
1633996290000|2021-10-11 23:51:30|87758.4|87708.4|87758|87708|87758.5|87708.5|87758|87708|9
1633996300000|2021-10-11 23:51:40|87757.6|87707.6|87758.7|87708.7|87758.7|87708.7|87757.5|87707.5|14
1633996310000|2021-10-11 23:51:50|87758.1|87708.1|87758.8|87708.8|87758.8|87708.8|87756|87706|11
1633996320000|2021-10-11 23:52:00|87758.6|87708.6|87755.1|87705.1|87760|87710|87754.8|87704.8|23
1633996330000|2021-10-11 23:52:10|87754.7|87704.7|87754|87704|87755.1|87705.1|87753.9|87703.9|14
1633996340000|2021-10-11 23:52:20|87753.8|87703.8|87751.6|87701.6|87754.6|87704.6|87750.4|87700.4|25
1633996350000|2021-10-11 23:52:30|87751.5|87701.5|87751|87701|87751.7|87701.7|87750.4|87700.4|13
1633996360000|2021-10-11 23:52:40|87751.1|87701.1|87751.1|87701.1|87751.2|87701.2|87750.6|87700.6|10
1633996370000|2021-10-11 23:52:50|87750.9|87700.9|87750.7|87700.7|87751.1|87701.1|87750.7|87700.7|6
1633996380000|2021-10-11 23:53:00|87750.2|87700.2|87750.6|87700.6|87751.1|87701.1|87749.8|87699.8|26
1633996390000|2021-10-11 23:53:10|87750.5|87700.5|87750.5|87700.5|87750.8|87700.8|87750|87700|8
1633996400000|2021-10-11 23:53:20|87750.4|87700.4|87750.5|87700.5|87750.7|87700.7|87750.1|87700.1|8
1633996410000|2021-10-11 23:53:30|87750.8|87700.8|87750.3|87700.3|87750.8|87700.8|87749.7|87699.7|10
1633996420000|2021-10-11 23:53:40|87750.2|87700.2|87747.6|87697.6|87750.6|87700.6|87747.3|87697.3|17
1633996430000|2021-10-11 23:53:50|87747.4|87697.4|87747.7|87697.7|87749|87699|87747.4|87697.4|21
1633996440000|2021-10-11 23:54:00|87747.5|87697.5|87747.8|87697.8|87748|87698|87747.4|87697.4|12
1633996450000|2021-10-11 23:54:10|87747.9|87697.9|87751.5|87701.5|87751.6|87701.6|87747.8|87697.8|16
1633996460000|2021-10-11 23:54:20|87751.9|87701.9|87750.8|87700.8|87751.9|87701.9|87750.3|87700.3|14
1633996470000|2021-10-11 23:54:30|87750.6|87700.6|87751|87701|87751|87701|87750.3|87700.3|10
1633996480000|2021-10-11 23:54:40|87750.9|87700.9|87751.8|87701.8|87751.9|87701.9|87750.8|87700.8|10
1633996490000|2021-10-11 23:54:50|87750.9|87700.9|87751.3|87701.3|87751.7|87701.7|87750.9|87700.9|6
1633996500000|2021-10-11 23:55:00|87751.5|87701.5|87751.8|87701.8|87752.1|87702.1|87750.8|87700.8|13
1633996510000|2021-10-11 23:55:10|87751|87701|87750.5|87700.5|87751|87701|87750.4|87700.4|14
1633996520000|2021-10-11 23:55:20|87750.4|87700.4|87750.5|87700.5|87750.7|87700.7|87750.4|87700.4|14
1633996530000|2021-10-11 23:55:30|87750.9|87700.9|87751|87701|87751.2|87701.2|87750.7|87700.7|18
1633996540000|2021-10-11 23:55:40|87750.9|87700.9|87752.5|87702.5|87753.2|87703.2|87750.9|87700.9|28
1633996550000|2021-10-11 23:55:50|87752|87702|87751.2|87701.2|87752.1|87702.1|87751.1|87701.1|12
1633996560000|2021-10-11 23:56:00|87751|87701|87751.6|87701.6|87754.6|87704.6|87751|87701|20
1633996570000|2021-10-11 23:56:10|87751.9|87701.9|87752.8|87702.8|87752.9|87702.9|87751.4|87701.4|8
1633996580000|2021-10-11 23:56:20|87752.6|87702.6|87750.9|87700.9|87752.6|87702.6|87750.9|87700.9|9
1633996590000|2021-10-11 23:56:30|87750.8|87700.8|87750.2|87700.2|87751.8|87701.8|87747.2|87697.2|33
1633996600000|2021-10-11 23:56:40|87749.7|87699.7|87750.1|87700.1|87750.1|87700.1|87749.5|87699.5|12
1633996610000|2021-10-11 23:56:50|87750|87700|87748.9|87698.9|87750.7|87700.7|87748.9|87698.9|13
1633996620000|2021-10-11 23:57:00|87749.2|87699.2|87750.7|87700.7|87750.8|87700.8|87748.9|87698.9|21
1633996630000|2021-10-11 23:57:10|87750|87700|87750.4|87700.4|87750.8|87700.8|87749.2|87699.2|15
1633996640000|2021-10-11 23:57:20|87750.2|87700.2|87749.9|87699.9|87750.2|87700.2|87749.9|87699.9|2
1633996650000|2021-10-11 23:57:30|87751.1|87701.1|87749.5|87699.5|87751.1|87701.1|87749.5|87699.5|12
1633996660000|2021-10-11 23:57:40|87749.6|87699.6|87746.6|87696.6|87749.6|87699.6|87746|87696|19
1633996670000|2021-10-11 23:57:50|87746.9|87696.9|87746.3|87696.3|87746.9|87696.9|87745.1|87695.1|16
1633996680000|2021-10-11 23:58:00|87746.5|87696.5|87745.2|87695.2|87746.5|87696.5|87745.1|87695.1|36
1633996690000|2021-10-11 23:58:10|87745.3|87695.3|87745.7|87695.7|87745.7|87695.7|87745.2|87695.2|12
1633996700000|2021-10-11 23:58:20|87745.6|87695.6|87748.4|87698.4|87748.7|87698.7|87745.3|87695.3|18
1633996710000|2021-10-11 23:58:30|87748.7|87698.7|87748.5|87698.5|87749.1|87699.1|87748.3|87698.3|20
1633996720000|2021-10-11 23:58:40|87748.6|87698.6|87748.1|87698.1|87748.7|87698.7|87748.1|87698.1|11
1633996730000|2021-10-11 23:58:50|87748.2|87698.2|87747.8|87697.8|87749.1|87699.1|87747.5|87697.5|12
1633996740000|2021-10-11 23:59:00|87748|87698|87748.6|87698.6|87749|87699|87748|87698|14
1633996750000|2021-10-11 23:59:10|87748.5|87698.5|87751.1|87701.1|87751.1|87701.1|87748.5|87698.5|18
1633996760000|2021-10-11 23:59:20|87750.8|87700.8|87751.2|87701.2|87751.3|87701.3|87750.8|87700.8|10
1633996770000|2021-10-11 23:59:30|87751.4|87701.4|87751.8|87701.8|87751.9|87701.9|87751.1|87701.1|11
1633996780000|2021-10-11 23:59:40|87751.7|87701.7|87752.8|87702.8|87753.8|87703.8|87751.1|87701.1|32
1633996790000|2021-10-11 23:59:50|87753|87703|87753|87703|87754.3|87704.3|87752.3|87702.3|27
1633996800000|2021-10-12 00:00:00|87753.5|87703.5|87753.5|87703.5|87753.5|87703.5|87750.6|87700.6|39
1633996810000|2021-10-12 00:00:10|87753.1|87703.1|87748.1|87698.1|87753.1|87703.1|87745.8|87695.8|46
1633996820000|2021-10-12 00:00:20|87748.2|87698.2|87744.7|87694.7|87748.8|87698.8|87744.7|87694.7|39
1633996830000|2021-10-12 00:00:30|87745|87695|87750.2|87700.2|87750.3|87700.3|87744.6|87694.6|61
1633996840000|2021-10-12 00:00:40|87750.3|87700.3|87748.5|87698.5|87750.5|87700.5|87748.1|87698.1|39
1633996850000|2021-10-12 00:00:50|87748.7|87698.7|87755.5|87705.5|87755.5|87705.5|87748.6|87698.6|47
1633996860000|2021-10-12 00:01:00|87756.8|87706.8|87767.5|87717.5|87768.5|87718.5|87756.8|87706.8|71
1633996870000|2021-10-12 00:01:10|87767.7|87717.7|87764.6|87714.6|87768.1|87718.1|87763|87713|52
1633996880000|2021-10-12 00:01:20|87764|87714|87759.4|87709.4|87764.3|87714.3|87759.4|87709.4|55
1633996890000|2021-10-12 00:01:30|87759.7|87709.7|87763.9|87713.9|87763.9|87713.9|87759.7|87709.7|59
1633996900000|2021-10-12 00:01:40|87762.7|87712.7|87767.4|87717.4|87767.8|87717.8|87762.4|87712.4|57
1633996910000|2021-10-12 00:01:50|87767.2|87717.2|87770.7|87720.7|87771.9|87721.9|87766.7|87716.7|63
1633996920000|2021-10-12 00:02:00|87770.9|87720.9|87771.3|87721.3|87771.3|87721.3|87767|87717|56
1633996930000|2021-10-12 00:02:10|87771|87721|87771|87721|87771.6|87721.6|87768.6|87718.6|59
1633996940000|2021-10-12 00:02:20|87770.5|87720.5|87771|87721|87775.1|87725.1|87769.7|87719.7|63
1633996950000|2021-10-12 00:02:30|87770.9|87720.9|87767.5|87717.5|87771.1|87721.1|87767.4|87717.4|57
1633996960000|2021-10-12 00:02:40|87767.2|87717.2|87768|87718|87768|87718|87764.2|87714.2|61
1633996970000|2021-10-12 00:02:50|87767.9|87717.9|87769.3|87719.3|87769.6|87719.6|87767.7|87717.7|45
1633996980000|2021-10-12 00:03:00|87769.1|87719.1|87771.1|87721.1|87771.1|87721.1|87768.6|87718.6|26
1633996990000|2021-10-12 00:03:10|87770.9|87720.9|87770.2|87720.2|87771.2|87721.2|87768.6|87718.6|54
1633997000000|2021-10-12 00:03:20|87770.3|87720.3|87775.9|87725.9|87776.1|87726.1|87770.2|87720.2|50
1633997010000|2021-10-12 00:03:30|87775.8|87725.8|87776.3|87726.3|87779.3|87729.3|87774.6|87724.6|54
1633997020000|2021-10-12 00:03:40|87775.9|87725.9|87774.2|87724.2|87776.6|87726.6|87773.5|87723.5|52
1633997030000|2021-10-12 00:03:50|87774.3|87724.3|87774.6|87724.6|87775.4|87725.4|87773.9|87723.9|49
1633997040000|2021-10-12 00:04:00|87774.8|87724.8|87774.5|87724.5|87775.7|87725.7|87774|87724|49
1633997050000|2021-10-12 00:04:10|87774.6|87724.6|87774.5|87724.5|87776|87726|87772.9|87722.9|58
1633997060000|2021-10-12 00:04:20|87773.8|87723.8|87767.1|87717.1|87775.3|87725.3|87764.9|87714.9|57
1633997070000|2021-10-12 00:04:30|87766.2|87716.2|87766.9|87716.9|87768.4|87718.4|87766|87716|36
1633997080000|2021-10-12 00:04:40|87766.4|87716.4|87766.1|87716.1|87768.4|87718.4|87766.1|87716.1|14
1633997090000|2021-10-12 00:04:50|87767|87717|87767.4|87717.4|87768|87718|87762|87712|54
1633997100000|2021-10-12 00:05:00|87766.6|87716.6|87761|87711|87767.8|87717.8|87761|87711|30
1633997110000|2021-10-12 00:05:10|87761.2|87711.2|87762.5|87712.5|87763.1|87713.1|87759.8|87709.8|34
1633997120000|2021-10-12 00:05:20|87761.6|87711.6|87762|87712|87763.1|87713.1|87760.7|87710.7|32
1633997130000|2021-10-12 00:05:30|87761.9|87711.9|87761.4|87711.4|87762.3|87712.3|87759.6|87709.6|30
1633997140000|2021-10-12 00:05:40|87761.3|87711.3|87760.8|87710.8|87761.3|87711.3|87759.5|87709.5|19
1633997150000|2021-10-12 00:05:50|87760.6|87710.6|87751.4|87701.4|87760.8|87710.8|87748.6|87698.6|70
1633997160000|2021-10-12 00:06:00|87752.7|87702.7|87743.3|87693.3|87753.2|87703.2|87743.3|87693.3|61
1633997170000|2021-10-12 00:06:10|87743.5|87693.5|87749.9|87699.9|87750.5|87700.5|87743|87693|61
1633997180000|2021-10-12 00:06:20|87750.3|87700.3|87749.5|87699.5|87751.3|87701.3|87746.4|87696.4|54
1633997190000|2021-10-12 00:06:30|87749.4|87699.4|87748.9|87698.9|87750.2|87700.2|87748.6|87698.6|47
1633997200000|2021-10-12 00:06:40|87749.1|87699.1|87748.8|87698.8|87752.4|87702.4|87748.1|87698.1|55
1633997210000|2021-10-12 00:06:50|87749.4|87699.4|87748.2|87698.2|87751.1|87701.1|87742.5|87692.5|59
1633997220000|2021-10-12 00:07:00|87745|87695|87744.9|87694.9|87750.5|87700.5|87744.2|87694.2|66
1633997230000|2021-10-12 00:07:10|87745.1|87695.1|87749.6|87699.6|87750|87700|87745.1|87695.1|49
1633997240000|2021-10-12 00:07:20|87749.5|87699.5|87758.9|87708.9|87759.9|87709.9|87748.9|87698.9|66
1633997250000|2021-10-12 00:07:30|87759.6|87709.6|87760.7|87710.7|87761.5|87711.5|87758.7|87708.7|50
1633997260000|2021-10-12 00:07:40|87760.8|87710.8|87760.3|87710.3|87761.2|87711.2|87757.7|87707.7|43
1633997270000|2021-10-12 00:07:50|87759.8|87709.8|87760.3|87710.3|87760.9|87710.9|87759.2|87709.2|28
1633997280000|2021-10-12 00:08:00|87760.5|87710.5|87757.4|87707.4|87761.6|87711.6|87753.8|87703.8|55
1633997290000|2021-10-12 00:08:10|87757.5|87707.5|87759.6|87709.6|87759.9|87709.9|87755.9|87705.9|67
1633997300000|2021-10-12 00:08:20|87760|87710|87764.2|87714.2|87766.9|87716.9|87757.8|87707.8|68
1633997310000|2021-10-12 00:08:30|87764.8|87714.8|87767.2|87717.2|87769.2|87719.2|87764.1|87714.1|58
1633997320000|2021-10-12 00:08:40|87768|87718|87764.4|87714.4|87770.8|87720.8|87760.7|87710.7|45
1633997330000|2021-10-12 00:08:50|87764.3|87714.3|87765|87715|87765.8|87715.8|87763.9|87713.9|31
1633997340000|2021-10-12 00:09:00|87764.9|87714.9|87763.4|87713.4|87765.8|87715.8|87759.9|87709.9|61
1633997350000|2021-10-12 00:09:10|87763.8|87713.8|87762.5|87712.5|87767|87717|87759.3|87709.3|49
1633997360000|2021-10-12 00:09:20|87762.7|87712.7|87764.2|87714.2|87764.2|87714.2|87759.8|87709.8|57
1633997370000|2021-10-12 00:09:30|87764|87714|87768|87718|87769|87719|87761.9|87711.9|55
1633997380000|2021-10-12 00:09:40|87768.2|87718.2|87768|87718|87770|87720|87765.2|87715.2|50
1633997390000|2021-10-12 00:09:50|87768.5|87718.5|87769.3|87719.3|87769.7|87719.7|87768.5|87718.5|49
1633997400000|2021-10-12 00:10:00|87769.1|87719.1|87767.2|87717.2|87771.4|87721.4|87764.5|87714.5|54
1633997410000|2021-10-12 00:10:10|87767.4|87717.4|87774.4|87724.4|87777.4|87727.4|87767.2|87717.2|61
1633997420000|2021-10-12 00:10:20|87774.2|87724.2|87777.6|87727.6|87778.6|87728.6|87774.1|87724.1|60
1633997430000|2021-10-12 00:10:30|87777.9|87727.9|87779.2|87729.2|87780.9|87730.9|87777.9|87727.9|38
1633997440000|2021-10-12 00:10:40|87779.1|87729.1|87776.3|87726.3|87779.9|87729.9|87775.5|87725.5|50
1633997450000|2021-10-12 00:10:50|87775.1|87725.1|87772.6|87722.6|87776.2|87726.2|87772.6|87722.6|32
1633997460000|2021-10-12 00:11:00|87771.8|87721.8|87773.8|87723.8|87774.7|87724.7|87769.9|87719.9|61
1633997470000|2021-10-12 00:11:10|87774.1|87724.1|87772.7|87722.7|87774.7|87724.7|87770.9|87720.9|55
1633997480000|2021-10-12 00:11:20|87772.4|87722.4|87772|87722|87773.8|87723.8|87771.2|87721.2|52
1633997490000|2021-10-12 00:11:30|87772.1|87722.1|87775.9|87725.9|87776.2|87726.2|87772|87722|30
1633997500000|2021-10-12 00:11:40|87775.1|87725.1|87769.8|87719.8|87775.4|87725.4|87767.1|87717.1|44
1633997510000|2021-10-12 00:11:50|87769.4|87719.4|87768.8|87718.8|87770.7|87720.7|87766|87716|39
1633997520000|2021-10-12 00:12:00|87767.9|87717.9|87772.1|87722.1|87772.1|87722.1|87766.9|87716.9|38
1633997530000|2021-10-12 00:12:10|87771.8|87721.8|87766.7|87716.7|87772.2|87722.2|87766.5|87716.5|34
1633997540000|2021-10-12 00:12:20|87767.3|87717.3|87770|87720|87773.3|87723.3|87766.7|87716.7|48
1633997550000|2021-10-12 00:12:30|87771|87721|87773.7|87723.7|87774|87724|87770.8|87720.8|49
1633997560000|2021-10-12 00:12:40|87773.1|87723.1|87773.8|87723.8|87775.5|87725.5|87772.6|87722.6|51
1633997570000|2021-10-12 00:12:50|87774.2|87724.2|87775.3|87725.3|87776.3|87726.3|87772.1|87722.1|58
1633997580000|2021-10-12 00:13:00|87776.1|87726.1|87773.9|87723.9|87776.3|87726.3|87769.2|87719.2|62
1633997590000|2021-10-12 00:13:10|87773.7|87723.7|87775.9|87725.9|87778.8|87728.8|87772.6|87722.6|57
1633997600000|2021-10-12 00:13:20|87775.6|87725.6|87777|87727|87777.4|87727.4|87773.7|87723.7|53
1633997610000|2021-10-12 00:13:30|87777.1|87727.1|87773.3|87723.3|87778.9|87728.9|87773.1|87723.1|59
1633997620000|2021-10-12 00:13:40|87773.2|87723.2|87774.5|87724.5|87779|87729|87772.9|87722.9|53
1633997630000|2021-10-12 00:13:50|87774.6|87724.6|87774.9|87724.9|87777.6|87727.6|87773.1|87723.1|62
1633997640000|2021-10-12 00:14:00|87774.8|87724.8|87774.7|87724.7|87777.7|87727.7|87771.3|87721.3|48
1633997650000|2021-10-12 00:14:10|87775|87725|87777.5|87727.5|87778|87728|87775|87725|61
1633997660000|2021-10-12 00:14:20|87777.6|87727.6|87776.2|87726.2|87778|87728|87775.1|87725.1|38
1633997670000|2021-10-12 00:14:30|87776.1|87726.1|87772.5|87722.5|87776.5|87726.5|87771.8|87721.8|55
1633997680000|2021-10-12 00:14:40|87774.6|87724.6|87775.1|87725.1|87775.4|87725.4|87772.4|87722.4|59
1633997690000|2021-10-12 00:14:50|87775.5|87725.5|87773|87723|87777.8|87727.8|87772.3|87722.3|39
1633997700000|2021-10-12 00:15:00|87772.9|87722.9|87772.6|87722.6|87779.8|87729.8|87770.9|87720.9|65
1633997710000|2021-10-12 00:15:10|87772.8|87722.8|87775.3|87725.3|87777.3|87727.3|87772.3|87722.3|63
1633997720000|2021-10-12 00:15:20|87773.7|87723.7|87775.4|87725.4|87777|87727|87773.7|87723.7|38
1633997730000|2021-10-12 00:15:30|87775|87725|87778.3|87728.3|87778.4|87728.4|87774.3|87724.3|45
1633997740000|2021-10-12 00:15:40|87778.4|87728.4|87778.9|87728.9|87779.3|87729.3|87777.7|87727.7|33
1633997750000|2021-10-12 00:15:50|87778.7|87728.7|87778.1|87728.1|87780.5|87730.5|87777.7|87727.7|63
1633997760000|2021-10-12 00:16:00|87778.4|87728.4|87779.4|87729.4|87779.4|87729.4|87773.6|87723.6|58
1633997770000|2021-10-12 00:16:10|87780.3|87730.3|87777.6|87727.6|87781|87731|87776.4|87726.4|65
1633997780000|2021-10-12 00:16:20|87775.7|87725.7|87776.8|87726.8|87778.8|87728.8|87774.6|87724.6|53
1633997790000|2021-10-12 00:16:30|87778.1|87728.1|87775.9|87725.9|87779.2|87729.2|87774.3|87724.3|47
1633997800000|2021-10-12 00:16:40|87775.7|87725.7|87776.6|87726.6|87780.1|87730.1|87774.2|87724.2|38
1633997810000|2021-10-12 00:16:50|87776.7|87726.7|87775.4|87725.4|87780.4|87730.4|87773.2|87723.2|56
1633997820000|2021-10-12 00:17:00|87777.7|87727.7|87780.7|87730.7|87780.9|87730.9|87777.2|87727.2|52
1633997830000|2021-10-12 00:17:10|87780.8|87730.8|87779.6|87729.6|87780.9|87730.9|87779.5|87729.5|42
1633997840000|2021-10-12 00:17:20|87778.6|87728.6|87784.9|87734.9|87784.9|87734.9|87776.7|87726.7|58
1633997850000|2021-10-12 00:17:30|87785|87735|87782.3|87732.3|87785.3|87735.3|87778.9|87728.9|59
1633997860000|2021-10-12 00:17:40|87782.7|87732.7|87791|87741|87791|87741|87780.5|87730.5|44
1633997870000|2021-10-12 00:17:50|87791.2|87741.2|87793.9|87743.9|87795.3|87745.3|87790.8|87740.8|53
1633997880000|2021-10-12 00:18:00|87794.9|87744.9|87795.3|87745.3|87797|87747|87792.9|87742.9|54
1633997890000|2021-10-12 00:18:10|87795.5|87745.5|87793|87743|87795.7|87745.7|87792.8|87742.8|37
1633997900000|2021-10-12 00:18:20|87792.9|87742.9|87796|87746|87796.7|87746.7|87792.5|87742.5|49
1633997910000|2021-10-12 00:18:30|87794.8|87744.8|87796.7|87746.7|87798.6|87748.6|87794.5|87744.5|59
1633997920000|2021-10-12 00:18:40|87796.5|87746.5|87795.6|87745.6|87798.5|87748.5|87795.6|87745.6|54
1633997930000|2021-10-12 00:18:50|87796.2|87746.2|87795.2|87745.2|87797.1|87747.1|87794.7|87744.7|48
1633997940000|2021-10-12 00:19:00|87794.9|87744.9|87793.1|87743.1|87796.9|87746.9|87792.9|87742.9|64
1633997950000|2021-10-12 00:19:10|87793.2|87743.2|87792.5|87742.5|87793.2|87743.2|87788.4|87738.4|37
1633997960000|2021-10-12 00:19:20|87792.6|87742.6|87790.4|87740.4|87793.7|87743.7|87789.4|87739.4|49
1633997970000|2021-10-12 00:19:30|87790.5|87740.5|87787|87737|87792.2|87742.2|87786.1|87736.1|44
1633997980000|2021-10-12 00:19:40|87786.9|87736.9|87785.3|87735.3|87789.5|87739.5|87783|87733|41
1633997990000|2021-10-12 00:19:50|87785.4|87735.4|87784.3|87734.3|87787|87737|87782.5|87732.5|42
1633998000000|2021-10-12 00:20:00|87784.2|87734.2|87772.8|87722.8|87784.3|87734.3|87771.2|87721.2|70
1633998010000|2021-10-12 00:20:10|87773.1|87723.1|87781.7|87731.7|87784.8|87734.8|87770.5|87720.5|60
1633998020000|2021-10-12 00:20:20|87781.4|87731.4|87782.2|87732.2|87782.9|87732.9|87779.3|87729.3|34
1633998030000|2021-10-12 00:20:30|87782.4|87732.4|87783.3|87733.3|87783.3|87733.3|87780.9|87730.9|44
1633998040000|2021-10-12 00:20:40|87782.8|87732.8|87787|87737|87787.1|87737.1|87782.8|87732.8|28
1633998050000|2021-10-12 00:20:50|87786.5|87736.5|87785.4|87735.4|87790.1|87740.1|87785.1|87735.1|55
1633998060000|2021-10-12 00:21:00|87785.3|87735.3|87786.6|87736.6|87788.1|87738.1|87785|87735|23
1633998070000|2021-10-12 00:21:10|87786.4|87736.4|87783.6|87733.6|87787.6|87737.6|87782.5|87732.5|37
1633998080000|2021-10-12 00:21:20|87783.7|87733.7|87784.2|87734.2|87785.4|87735.4|87781.8|87731.8|34
1633998090000|2021-10-12 00:21:30|87783.3|87733.3|87783.2|87733.2|87783.8|87733.8|87782.1|87732.1|44
1633998100000|2021-10-12 00:21:40|87782.7|87732.7|87784.7|87734.7|87784.9|87734.9|87782.7|87732.7|19
1633998110000|2021-10-12 00:21:50|87784.3|87734.3|87783.6|87733.6|87784.5|87734.5|87780.9|87730.9|34
1633998120000|2021-10-12 00:22:00|87783.7|87733.7|87783.3|87733.3|87784.5|87734.5|87783.3|87733.3|32
1633998130000|2021-10-12 00:22:10|87783.2|87733.2|87772.5|87722.5|87783.2|87733.2|87770.8|87720.8|67
1633998140000|2021-10-12 00:22:20|87772.2|87722.2|87779|87729|87781.9|87731.9|87772.2|87722.2|71
1633998150000|2021-10-12 00:22:30|87779.1|87729.1|87774.6|87724.6|87781|87731|87773.9|87723.9|63
1633998160000|2021-10-12 00:22:40|87775.3|87725.3|87777.7|87727.7|87778.5|87728.5|87774|87724|41
1633998170000|2021-10-12 00:22:50|87777.1|87727.1|87782.2|87732.2|87782.4|87732.4|87777.1|87727.1|45
1633998180000|2021-10-12 00:23:00|87782.1|87732.1|87784.8|87734.8|87784.8|87734.8|87781.9|87731.9|52
1633998190000|2021-10-12 00:23:10|87784.6|87734.6|87786|87736|87786.2|87736.2|87783.3|87733.3|54
1633998200000|2021-10-12 00:23:20|87785.4|87735.4|87788.1|87738.1|87788.4|87738.4|87785.4|87735.4|46
1633998210000|2021-10-12 00:23:30|87788.2|87738.2|87789.3|87739.3|87789.9|87739.9|87787.3|87737.3|43
1633998220000|2021-10-12 00:23:40|87789.9|87739.9|87789.9|87739.9|87790.8|87740.8|87787.8|87737.8|47
1633998230000|2021-10-12 00:23:50|87790.5|87740.5|87795.5|87745.5|87795.5|87745.5|87790.1|87740.1|54
1633998240000|2021-10-12 00:24:00|87795.3|87745.3|87794.8|87744.8|87795.6|87745.6|87792.6|87742.6|48
1633998250000|2021-10-12 00:24:10|87794.7|87744.7|87795.3|87745.3|87795.6|87745.6|87794.1|87744.1|32
1633998260000|2021-10-12 00:24:20|87795.2|87745.2|87795.2|87745.2|87795.5|87745.5|87793.2|87743.2|31
1633998270000|2021-10-12 00:24:30|87794.9|87744.9|87793.6|87743.6|87796.3|87746.3|87791.9|87741.9|51
1633998280000|2021-10-12 00:24:40|87793.9|87743.9|87793.2|87743.2|87796.2|87746.2|87793.2|87743.2|42
1633998290000|2021-10-12 00:24:50|87793.5|87743.5|87795.5|87745.5|87796.1|87746.1|87793.1|87743.1|41
1633998300000|2021-10-12 00:25:00|87795.4|87745.4|87793.1|87743.1|87796.3|87746.3|87790.5|87740.5|66
1633998310000|2021-10-12 00:25:10|87793.5|87743.5|87796.9|87746.9|87796.9|87746.9|87791.4|87741.4|53
1633998320000|2021-10-12 00:25:20|87796.3|87746.3|87795|87745|87796.5|87746.5|87791.1|87741.1|42
1633998330000|2021-10-12 00:25:30|87795.1|87745.1|87796.8|87746.8|87798.7|87748.7|87794|87744|40
1633998340000|2021-10-12 00:25:40|87796.3|87746.3|87796.6|87746.6|87798|87748|87796.3|87746.3|50
1633998350000|2021-10-12 00:25:50|87796.7|87746.7|87796.6|87746.6|87796.8|87746.8|87794.2|87744.2|53
1633998360000|2021-10-12 00:26:00|87796.1|87746.1|87792.4|87742.4|87797.5|87747.5|87789.5|87739.5|45
1633998370000|2021-10-12 00:26:10|87792.5|87742.5|87794.4|87744.4|87796.1|87746.1|87791.2|87741.2|38
1633998380000|2021-10-12 00:26:20|87794.2|87744.2|87791.1|87741.1|87798.7|87748.7|87790.2|87740.2|56
1633998390000|2021-10-12 00:26:30|87791.3|87741.3|87792.8|87742.8|87793.4|87743.4|87788.4|87738.4|66
1633998400000|2021-10-12 00:26:40|87792|87742|87792.2|87742.2|87793.2|87743.2|87790.4|87740.4|40
1633998410000|2021-10-12 00:26:50|87792.7|87742.7|87792.7|87742.7|87794.5|87744.5|87791.6|87741.6|41
1633998420000|2021-10-12 00:27:00|87792.9|87742.9|87793.2|87743.2|87793.9|87743.9|87791.9|87741.9|51
1633998430000|2021-10-12 00:27:10|87793.4|87743.4|87791.8|87741.8|87793.8|87743.8|87787.8|87737.8|43
1633998440000|2021-10-12 00:27:20|87792.4|87742.4|87788.2|87738.2|87792.4|87742.4|87787.8|87737.8|37
1633998450000|2021-10-12 00:27:30|87788.4|87738.4|87784.8|87734.8|87788.4|87738.4|87782.3|87732.3|52
1633998460000|2021-10-12 00:27:40|87786.6|87736.6|87788.1|87738.1|87790|87740|87786.1|87736.1|54
1633998470000|2021-10-12 00:27:50|87787.9|87737.9|87790.4|87740.4|87790.4|87740.4|87787.8|87737.8|31
1633998480000|2021-10-12 00:28:00|87789.5|87739.5|87790.4|87740.4|87793.1|87743.1|87788.3|87738.3|31
1633998490000|2021-10-12 00:28:10|87790.5|87740.5|87787.8|87737.8|87791.5|87741.5|87787.8|87737.8|59
1633998500000|2021-10-12 00:28:20|87787.6|87737.6|87792.7|87742.7|87792.7|87742.7|87787.6|87737.6|59
1633998510000|2021-10-12 00:28:30|87793.1|87743.1|87792.7|87742.7|87794.2|87744.2|87791.4|87741.4|27
1633998520000|2021-10-12 00:28:40|87792.4|87742.4|87793.7|87743.7|87794.4|87744.4|87792.4|87742.4|40
1633998530000|2021-10-12 00:28:50|87788.2|87738.2|87787.9|87737.9|87790.3|87740.3|87786.9|87736.9|50
1633998540000|2021-10-12 00:29:00|87788.1|87738.1|87789.8|87739.8|87790.6|87740.6|87784.7|87734.7|50
1633998550000|2021-10-12 00:29:10|87790.2|87740.2|87788.9|87738.9|87790.2|87740.2|87787.2|87737.2|50
1633998560000|2021-10-12 00:29:20|87789|87739|87789.2|87739.2|87791.7|87741.7|87788.5|87738.5|47
1633998570000|2021-10-12 00:29:30|87792.1|87742.1|87788.7|87738.7|87792.2|87742.2|87788.7|87738.7|47
1633998580000|2021-10-12 00:29:40|87788.2|87738.2|87792.4|87742.4|87792.4|87742.4|87788.2|87738.2|38
1633998590000|2021-10-12 00:29:50|87791.9|87741.9|87786.7|87736.7|87792.2|87742.2|87786.3|87736.3|55
1633998600000|2021-10-12 00:30:00|87787.1|87737.1|87795.1|87745.1|87797.8|87747.8|87786.8|87736.8|62
1633998610000|2021-10-12 00:30:10|87794.8|87744.8|87793.7|87743.7|87795.6|87745.6|87791.1|87741.1|48
1633998620000|2021-10-12 00:30:20|87793.4|87743.4|87796.5|87746.5|87797|87747|87793.3|87743.3|40
1633998630000|2021-10-12 00:30:30|87795.9|87745.9|87790.5|87740.5|87796|87746|87790.5|87740.5|54
1633998640000|2021-10-12 00:30:40|87790.8|87740.8|87791.7|87741.7|87794.1|87744.1|87790.5|87740.5|45
1633998650000|2021-10-12 00:30:50|87792.1|87742.1|87791.2|87741.2|87794.7|87744.7|87790.3|87740.3|33
1633998660000|2021-10-12 00:31:00|87791.5|87741.5|87791.1|87741.1|87793.6|87743.6|87789.1|87739.1|28
1633998670000|2021-10-12 00:31:10|87790.2|87740.2|87791.6|87741.6|87791.6|87741.6|87790.2|87740.2|18
1633998680000|2021-10-12 00:31:20|87790.6|87740.6|87789.1|87739.1|87790.8|87740.8|87788.9|87738.9|34
1633998690000|2021-10-12 00:31:30|87789.3|87739.3|87790.9|87740.9|87791.1|87741.1|87789.3|87739.3|27
1633998700000|2021-10-12 00:31:40|87791|87741|87790.4|87740.4|87793.1|87743.1|87789.9|87739.9|39
1633998710000|2021-10-12 00:31:50|87788.2|87738.2|87787.9|87737.9|87789.8|87739.8|87784.6|87734.6|45
1633998720000|2021-10-12 00:32:00|87787.4|87737.4|87783.5|87733.5|87787.8|87737.8|87782.4|87732.4|38
1633998730000|2021-10-12 00:32:10|87784.4|87734.4|87782.7|87732.7|87785.4|87735.4|87782|87732|29
1633998740000|2021-10-12 00:32:20|87782.9|87732.9|87782.5|87732.5|87783.5|87733.5|87782.5|87732.5|23
1633998750000|2021-10-12 00:32:30|87782.3|87732.3|87783.1|87733.1|87784.1|87734.1|87782.1|87732.1|28
1633998760000|2021-10-12 00:32:40|87783|87733|87784.2|87734.2|87784.7|87734.7|87782.4|87732.4|55
1633998770000|2021-10-12 00:32:50|87784.8|87734.8|87782.7|87732.7|87784.8|87734.8|87780.6|87730.6|53
1633998780000|2021-10-12 00:33:00|87782.8|87732.8|87782.8|87732.8|87785.3|87735.3|87779.2|87729.2|49
1633998790000|2021-10-12 00:33:10|87782.6|87732.6|87782.8|87732.8|87783.6|87733.6|87781.7|87731.7|47
1633998800000|2021-10-12 00:33:20|87782.9|87732.9|87777.9|87727.9|87784|87734|87777.7|87727.7|33
1633998810000|2021-10-12 00:33:30|87778|87728|87775.3|87725.3|87778.7|87728.7|87774.9|87724.9|34
1633998820000|2021-10-12 00:33:40|87775.5|87725.5|87775.8|87725.8|87777.1|87727.1|87773.7|87723.7|31
1633998830000|2021-10-12 00:33:50|87776.1|87726.1|87789.7|87739.7|87797.4|87743.7|87773.9|87723.9|57
1633998840000|2021-10-12 00:34:00|87789.1|87739.1|87792.9|87742.9|87795.9|87745.9|87789.1|87739.1|70
1633998850000|2021-10-12 00:34:10|87794.8|87744.8|87795.9|87745.9|87796.5|87746.5|87792.6|87742.6|63
1633998860000|2021-10-12 00:34:20|87796|87746|87796.2|87746.2|87796.5|87746.5|87794.4|87744.4|43
1633998870000|2021-10-12 00:34:30|87795.7|87745.7|87796.2|87746.2|87796.6|87746.6|87794.8|87744.8|40
1633998880000|2021-10-12 00:34:40|87795.9|87745.9|87796.2|87746.2|87796.9|87746.9|87795.6|87745.6|39
1633998890000|2021-10-12 00:34:50|87796.3|87746.3|87797.9|87747.9|87798.8|87748.8|87795.4|87745.4|27
1633998900000|2021-10-12 00:35:00|87796|87746|87794.6|87744.6|87798.2|87748.2|87794|87744|47
1633998910000|2021-10-12 00:35:10|87794.5|87744.5|87794.7|87744.7|87796.1|87746.1|87793.2|87743.2|42
1633998920000|2021-10-12 00:35:20|87795|87745|87794.7|87744.7|87797.2|87747.2|87793|87743|41
1633998930000|2021-10-12 00:35:30|87795.5|87745.5|87796.3|87746.3|87796.5|87746.5|87793.5|87743.5|42
1633998940000|2021-10-12 00:35:40|87796.1|87746.1|87797.3|87747.3|87798.3|87748.3|87795.4|87745.4|47
1633998950000|2021-10-12 00:35:50|87799.5|87749.5|87802.2|87752.2|87804.2|87754.2|87799.3|87749.3|68
1633998960000|2021-10-12 00:36:00|87802.1|87752.1|87803.2|87753.2|87804.5|87754.5|87801.9|87751.9|56
1633998970000|2021-10-12 00:36:10|87803.3|87753.3|87809.5|87759.5|87809.5|87759.5|87802.3|87752.3|35
1633998980000|2021-10-12 00:36:20|87810.1|87760.1|87810.7|87760.7|87811.5|87761.5|87809.3|87759.3|41
1633998990000|2021-10-12 00:36:30|87810.4|87760.4|87810.9|87760.9|87811.3|87761.3|87809.4|87759.4|49
1633999000000|2021-10-12 00:36:40|87810.8|87760.8|87810|87760|87810.8|87760.8|87809.8|87759.8|39
1633999010000|2021-10-12 00:36:50|87810.1|87760.1|87811.2|87761.2|87811.2|87761.2|87808.8|87758.8|36
1633999020000|2021-10-12 00:37:00|87811.3|87761.3|87810.1|87760.1|87812.4|87762.4|87808.1|87758.1|42
1633999030000|2021-10-12 00:37:10|87810.3|87760.3|87809.6|87759.6|87810.3|87760.3|87809.2|87759.2|44
1633999040000|2021-10-12 00:37:20|87809.8|87759.8|87809.9|87759.9|87811.1|87761.1|87809.1|87759.1|33
1633999050000|2021-10-12 00:37:30|87809.5|87759.5|87809|87759|87810.6|87760.6|87808.7|87758.7|36
1633999060000|2021-10-12 00:37:40|87808.8|87758.8|87811.8|87761.8|87812.1|87762.1|87808.1|87758.1|39
1633999070000|2021-10-12 00:37:50|87811.9|87761.9|87810.3|87760.3|87811.9|87761.9|87809.8|87759.8|29
1633999080000|2021-10-12 00:38:00|87810.4|87760.4|87809.7|87759.7|87811.8|87761.8|87809.1|87759.1|43
1633999090000|2021-10-12 00:38:10|87810.5|87760.5|87811.8|87761.8|87812.5|87762.5|87809.3|87759.3|51
1633999100000|2021-10-12 00:38:20|87811.7|87761.7|87809.5|87759.5|87811.7|87761.7|87808|87758|46
1633999110000|2021-10-12 00:38:30|87809.8|87759.8|87809.5|87759.5|87809.8|87759.8|87807.6|87757.6|40
1633999120000|2021-10-12 00:38:40|87809.9|87759.9|87811.3|87761.3|87813.4|87763.4|87809.7|87759.7|44
1633999130000|2021-10-12 00:38:50|87811.4|87761.4|87809.2|87759.2|87811.4|87761.4|87808.4|87758.4|39
1633999140000|2021-10-12 00:39:00|87808.4|87758.4|87807.6|87757.6|87809.6|87759.6|87807.5|87757.5|39
1633999150000|2021-10-12 00:39:10|87807.7|87757.7|87808.6|87758.6|87809.8|87759.8|87807.2|87757.2|26
1633999160000|2021-10-12 00:39:20|87808.3|87758.3|87808.7|87758.7|87809.5|87759.5|87806.4|87756.4|27
1633999170000|2021-10-12 00:39:30|87808.6|87758.6|87799.5|87749.5|87809.6|87759.6|87798.3|87748.3|52
1633999180000|2021-10-12 00:39:40|87798.6|87748.6|87794.1|87744.1|87801|87751|87793.2|87743.2|68
1633999190000|2021-10-12 00:39:50|87793.3|87743.3|87797.2|87747.2|87798|87748|87793.3|87743.3|34
1633999200000|2021-10-12 00:40:00|87796.5|87746.5|87796.1|87746.1|87796.5|87746.5|87793.8|87743.8|51
1633999210000|2021-10-12 00:40:10|87795.9|87745.9|87794.1|87744.1|87796.1|87746.1|87792.5|87742.5|48
1633999220000|2021-10-12 00:40:20|87793.2|87743.2|87795.1|87745.1|87795.9|87745.9|87793.2|87743.2|39
1633999230000|2021-10-12 00:40:30|87795.2|87745.2|87795.5|87745.5|87796.1|87746.1|87792.8|87742.8|39
1633999240000|2021-10-12 00:40:40|87795.2|87745.2|87792.7|87742.7|87795.2|87745.2|87790.7|87740.7|50
1633999250000|2021-10-12 00:40:50|87792.8|87742.8|87793.5|87743.5|87794.1|87744.1|87791.5|87741.5|61
1633999260000|2021-10-12 00:41:00|87793.6|87743.6|87792|87742|87794.4|87744.4|87791.2|87741.2|37
1633999270000|2021-10-12 00:41:10|87791.8|87741.8|87790.9|87740.9|87791.8|87741.8|87786.4|87736.4|34
1633999280000|2021-10-12 00:41:20|87791.3|87741.3|87786.7|87736.7|87792.6|87742.6|87784.2|87734.2|69
1633999290000|2021-10-12 00:41:30|87785.9|87735.9|87787.4|87737.4|87789.4|87739.4|87785.9|87735.9|54
1633999300000|2021-10-12 00:41:40|87787.1|87737.1|87787.3|87737.3|87788.7|87738.7|87786.5|87736.5|31
1633999310000|2021-10-12 00:41:50|87787|87737|87787.3|87737.3|87788.1|87738.1|87785.5|87735.5|37
1633999320000|2021-10-12 00:42:00|87786.9|87736.9|87787|87737|87789|87739|87786.1|87736.1|58
1633999330000|2021-10-12 00:42:10|87786.9|87736.9|87789.6|87739.6|87792.5|87742.5|87786.1|87736.1|52
1633999340000|2021-10-12 00:42:20|87789|87739|87786.7|87736.7|87791.9|87741.9|87786.2|87736.2|52
1633999350000|2021-10-12 00:42:30|87786.8|87736.8|87786.7|87736.7|87787.4|87737.4|87785.2|87735.2|59
1633999360000|2021-10-12 00:42:40|87786.6|87736.6|87786.2|87736.2|87787.2|87737.2|87784.8|87734.8|32
1633999370000|2021-10-12 00:42:50|87786.4|87736.4|87786.4|87736.4|87791|87741|87784.7|87734.7|50
1633999380000|2021-10-12 00:43:00|87788.2|87738.2|87784.9|87734.9|87788.3|87738.3|87784.2|87734.2|37
1633999390000|2021-10-12 00:43:10|87785.1|87735.1|87786.6|87736.6|87788.8|87738.8|87784.2|87734.2|62
1633999400000|2021-10-12 00:43:20|87786.2|87736.2|87786.4|87736.4|87787.7|87737.7|87786.1|87736.1|55
1633999410000|2021-10-12 00:43:30|87786.2|87736.2|87785.6|87735.6|87787.6|87737.6|87785.4|87735.4|51
1633999420000|2021-10-12 00:43:40|87787.3|87737.3|87789|87739|87790.3|87740.3|87785.9|87735.9|47
1633999430000|2021-10-12 00:43:50|87788.5|87738.5|87787.7|87737.7|87789.3|87739.3|87787.6|87737.6|57
1633999440000|2021-10-12 00:44:00|87787.3|87737.3|87787.1|87737.1|87790|87740|87786.9|87736.9|60
1633999450000|2021-10-12 00:44:10|87787.7|87737.7|87787.7|87737.7|87789.2|87739.2|87786.1|87736.1|57
1633999460000|2021-10-12 00:44:20|87787.8|87737.8|87788.9|87738.9|87790.5|87740.5|87787.7|87737.7|55
1633999470000|2021-10-12 00:44:30|87789|87739|87792.1|87742.1|87793.2|87743.2|87789|87739|56
1633999480000|2021-10-12 00:44:40|87792.2|87742.2|87794.5|87744.5|87794.7|87744.7|87791|87741|61
1633999490000|2021-10-12 00:44:50|87794.2|87744.2|87793.3|87743.3|87794.3|87744.3|87792.6|87742.6|28
1633999500000|2021-10-12 00:45:00|87793.4|87743.4|87794.5|87744.5|87797.3|87747.3|87792.6|87742.6|50
1633999510000|2021-10-12 00:45:10|87794.6|87744.6|87801.9|87751.9|87801.9|87751.9|87793.8|87743.8|53
1633999520000|2021-10-12 00:45:20|87801.7|87751.7|87804.4|87754.4|87805.2|87755.2|87797.8|87747.8|48
1633999530000|2021-10-12 00:45:30|87804.6|87754.6|87803.4|87753.4|87807.5|87757.5|87802.5|87752.5|50
1633999540000|2021-10-12 00:45:40|87802.8|87752.8|87803.4|87753.4|87805|87755|87802.4|87752.4|56
1633999550000|2021-10-12 00:45:50|87804|87754|87801.9|87751.9|87804.2|87754.2|87800|87750|56
1633999560000|2021-10-12 00:46:00|87802.4|87752.4|87802.3|87752.3|87803|87753|87799.7|87749.7|56
1633999570000|2021-10-12 00:46:10|87802.4|87752.4|87801.7|87751.7|87803.1|87753.1|87801.5|87751.5|44
1633999580000|2021-10-12 00:46:20|87802.4|87752.4|87808.7|87758.7|87809.8|87759.8|87802.4|87752.4|55
1633999590000|2021-10-12 00:46:30|87808|87758|87807.3|87757.3|87809.2|87759.2|87806.8|87756.8|35
1633999600000|2021-10-12 00:46:40|87806.7|87756.7|87819.8|87769.8|87828.3|87778.3|87806.6|87756.6|49
1633999610000|2021-10-12 00:46:50|87820.5|87770.5|87819.7|87769.7|87821.5|87771.5|87818.8|87768.8|50
1633999620000|2021-10-12 00:47:00|87819.9|87769.9|87817|87767|87819.9|87769.9|87816.3|87766.3|33
1633999630000|2021-10-12 00:47:10|87817.1|87767.1|87818.9|87768.9|87819.4|87769.4|87817.1|87767.1|24
1633999640000|2021-10-12 00:47:20|87816.5|87766.5|87812.4|87762.4|87816.5|87766.5|87811.8|87761.8|32
1633999650000|2021-10-12 00:47:30|87812.5|87762.5|87812.1|87762.1|87815.4|87765.4|87811.2|87761.2|56
1633999660000|2021-10-12 00:47:40|87812|87762|87808.3|87758.3|87812|87762|87808.3|87758.3|36
1633999670000|2021-10-12 00:47:50|87808.1|87758.1|87805.8|87755.8|87808.7|87758.7|87805.6|87755.6|54
1633999680000|2021-10-12 00:48:00|87806.8|87756.8|87806.2|87756.2|87806.9|87756.9|87805.7|87755.7|51
1633999690000|2021-10-12 00:48:10|87806.8|87756.8|87807.2|87757.2|87807.6|87757.6|87805.9|87755.9|61
1633999700000|2021-10-12 00:48:20|87806.5|87756.5|87805.9|87755.9|87808.9|87758.9|87805.1|87755.1|65
1633999710000|2021-10-12 00:48:30|87805.2|87755.2|87806.7|87756.7|87809.4|87759.4|87805.2|87755.2|33
1633999720000|2021-10-12 00:48:40|87807.3|87757.3|87805.8|87755.8|87810|87760|87805.8|87755.8|33
1633999730000|2021-10-12 00:48:50|87806.4|87756.4|87798.8|87748.8|87806.4|87756.4|87798.8|87748.8|52
1633999740000|2021-10-12 00:49:00|87799.8|87749.8|87804.9|87754.9|87806|87756|87798.7|87748.7|59
1633999750000|2021-10-12 00:49:10|87805.1|87755.1|87804.2|87754.2|87806.9|87756.9|87804.2|87754.2|29
1633999760000|2021-10-12 00:49:20|87804.5|87754.5|87809.5|87759.5|87809.5|87759.5|87804.2|87754.2|31
1633999770000|2021-10-12 00:49:30|87807.5|87757.5|87807.6|87757.6|87809.5|87759.5|87805.7|87755.7|26
1633999780000|2021-10-12 00:49:40|87807|87757|87804.9|87754.9|87807.5|87757.5|87804.5|87754.5|21
1633999790000|2021-10-12 00:49:50|87805|87755|87802.5|87752.5|87805.5|87755.5|87801.7|87751.7|40
1633999800000|2021-10-12 00:50:00|87802.7|87752.7|87801.6|87751.6|87804|87754|87798.3|87748.3|57
1633999810000|2021-10-12 00:50:10|87802|87752|87799.5|87749.5|87802.3|87752.3|87799.1|87749.1|54
1633999820000|2021-10-12 00:50:20|87799.6|87749.6|87797.7|87747.7|87799.9|87749.9|87795.7|87745.7|36
1633999830000|2021-10-12 00:50:30|87797.9|87747.9|87797.6|87747.6|87801.1|87751.1|87794.5|87744.5|55
1633999840000|2021-10-12 00:50:40|87798.4|87748.4|87804.6|87754.6|87806.4|87756.4|87798.4|87748.4|50
1633999850000|2021-10-12 00:50:50|87804.3|87754.3|87807.2|87757.2|87808.5|87758.5|87803.5|87753.5|35
1633999860000|2021-10-12 00:51:00|87808.5|87758.5|87806.7|87756.7|87809.5|87759.5|87805.5|87755.5|31
1633999870000|2021-10-12 00:51:10|87806.6|87756.6|87809|87759|87809.5|87759.5|87805.8|87755.8|37
1633999880000|2021-10-12 00:51:20|87808.6|87758.6|87808.1|87758.1|87811.4|87761.4|87807.1|87757.1|43
1633999890000|2021-10-12 00:51:30|87808.2|87758.2|87808.3|87758.3|87814|87764|87807.3|87757.3|51
1633999900000|2021-10-12 00:51:40|87808.5|87758.5|87809.9|87759.9|87810.5|87760.5|87808.2|87758.2|37
1633999910000|2021-10-12 00:51:50|87809.7|87759.7|87808.8|87758.8|87811.5|87761.5|87808|87758|27
1633999920000|2021-10-12 00:52:00|87808.7|87758.7|87805.3|87755.3|87809.4|87759.4|87804.3|87754.3|37
1633999930000|2021-10-12 00:52:10|87805.2|87755.2|87801.9|87751.9|87805.7|87755.7|87799.9|87749.9|23
1633999940000|2021-10-12 00:52:20|87800.9|87750.9|87801.2|87751.2|87807.4|87757.4|87799.1|87749.1|23
1633999950000|2021-10-12 00:52:30|87801.4|87751.4|87803.2|87753.2|87805.7|87755.7|87801.2|87751.2|25
1633999960000|2021-10-12 00:52:40|87803.8|87753.8|87807.3|87757.3|87808.3|87758.3|87803.8|87753.8|23
1633999970000|2021-10-12 00:52:50|87807.5|87757.5|87807.1|87757.1|87808.8|87758.8|87806.2|87756.2|28
1633999980000|2021-10-12 00:53:00|87807.4|87757.4|87805.1|87755.1|87808.6|87758.6|87802.2|87752.2|46
1633999990000|2021-10-12 00:53:10|87804.9|87754.9|87807|87757|87807.2|87757.2|87804.7|87754.7|31
1634000000000|2021-10-12 00:53:20|87806.2|87756.2|87807.4|87757.4|87807.4|87757.4|87804.8|87754.8|19
1634000010000|2021-10-12 00:53:30|87807.6|87757.6|87809.4|87759.4|87809.9|87759.9|87806.6|87756.6|25
1634000020000|2021-10-12 00:53:40|87811.2|87761.2|87810.4|87760.4|87811.2|87761.2|87808|87758|20
1634000030000|2021-10-12 00:53:50|87809.7|87759.7|87810.3|87760.3|87812|87762|87808.1|87758.1|18
1634000040000|2021-10-12 00:54:00|87809.8|87759.8|87809.5|87759.5|87811.6|87761.6|87805.9|87755.9|52
1634000050000|2021-10-12 00:54:10|87809.3|87759.3|87808|87758|87810.8|87760.8|87808|87758|48
1634000060000|2021-10-12 00:54:20|87808.2|87758.2|87811.3|87761.3|87812.3|87762.3|87807.5|87757.5|62
1634000070000|2021-10-12 00:54:30|87811.1|87761.1|87809.3|87759.3|87811.2|87761.2|87806.8|87756.8|38
1634000080000|2021-10-12 00:54:40|87809.5|87759.5|87792.4|87742.4|87809.5|87759.5|87791.7|87741.7|70
1634000090000|2021-10-12 00:54:50|87792.2|87742.2|87782.2|87732.2|87795.6|87745.6|87774.8|87724.8|76
1634000100000|2021-10-12 00:55:00|87778.9|87728.9|87778.6|87728.6|87782.9|87732.9|87772.7|87722.7|57
1634000110000|2021-10-12 00:55:10|87778.5|87728.5|87781.4|87731.4|87783.8|87733.8|87774.5|87724.5|51
1634000120000|2021-10-12 00:55:20|87781.5|87731.5|87780.7|87730.7|87782.9|87732.9|87776.8|87726.8|38
1634000130000|2021-10-12 00:55:30|87779.8|87729.8|87782.3|87732.3|87785.3|87735.3|87779.6|87729.6|40
1634000140000|2021-10-12 00:55:40|87782.4|87732.4|87778.5|87728.5|87783|87733|87778.4|87728.4|25
1634000150000|2021-10-12 00:55:50|87778.6|87728.6|87777.6|87727.6|87779.6|87729.6|87774.4|87724.4|49
1634000160000|2021-10-12 00:56:00|87777.5|87727.5|87779.8|87729.8|87783|87733|87777.5|87727.5|47
1634000170000|2021-10-12 00:56:10|87778.8|87728.8|87777.8|87727.8|87782.1|87732.1|87777.3|87727.3|61
1634000180000|2021-10-12 00:56:20|87777.9|87727.9|87775.8|87725.8|87779.6|87729.6|87774.3|87724.3|52
1634000190000|2021-10-12 00:56:30|87775.6|87725.6|87779.5|87729.5|87779.8|87729.8|87774.7|87724.7|65
1634000200000|2021-10-12 00:56:40|87778.9|87728.9|87783.8|87733.8|87786.4|87736.4|87778.9|87728.9|60
1634000210000|2021-10-12 00:56:50|87784.3|87734.3|87782.4|87732.4|87785.4|87735.4|87781.8|87731.8|62
1634000220000|2021-10-12 00:57:00|87782.3|87732.3|87784.8|87734.8|87791.1|87741.1|87782.2|87732.2|65
1634000230000|2021-10-12 00:57:10|87785.2|87735.2|87784.5|87734.5|87787.3|87737.3|87783.2|87733.2|64
1634000240000|2021-10-12 00:57:20|87784.3|87734.3|87789.6|87739.6|87789.6|87739.6|87783.7|87733.7|71
1634000250000|2021-10-12 00:57:30|87787.6|87737.6|87792.6|87742.6|87793.3|87743.3|87786.4|87736.4|51
1634000260000|2021-10-12 00:57:40|87792.7|87742.7|87794.6|87744.6|87794.7|87744.7|87789.7|87739.7|52
1634000270000|2021-10-12 00:57:50|87794.9|87744.9|87797.3|87747.3|87797.4|87747.4|87793.6|87743.6|62
1634000280000|2021-10-12 00:58:00|87798.2|87748.2|87793.9|87743.9|87799.4|87749.4|87793.5|87743.5|69
1634000290000|2021-10-12 00:58:10|87793.5|87743.5|87798|87748|87798|87748|87792|87742|63
1634000300000|2021-10-12 00:58:20|87797.7|87747.7|87800.3|87750.3|87801.3|87751.3|87797.1|87747.1|57
1634000310000|2021-10-12 00:58:30|87799.9|87749.9|87803.4|87753.4|87804.5|87754.5|87798.6|87748.6|66
1634000320000|2021-10-12 00:58:40|87804.3|87754.3|87800.1|87750.1|87807.1|87757.1|87799.5|87749.5|54
1634000330000|2021-10-12 00:58:50|87800.6|87750.6|87800.3|87750.3|87802.9|87752.9|87800|87750|47
1634000340000|2021-10-12 00:59:00|87801.1|87751.1|87803.5|87753.5|87805.1|87755.1|87800|87750|44
1634000350000|2021-10-12 00:59:10|87803.2|87753.2|87808.5|87758.5|87809.3|87759.3|87801.9|87751.9|61
1634000360000|2021-10-12 00:59:20|87808.2|87758.2|87808|87758|87808.4|87758.4|87807.1|87757.1|55
1634000370000|2021-10-12 00:59:30|87807.9|87757.9|87804.3|87754.3|87808|87758|87803|87753|59
1634000380000|2021-10-12 00:59:40|87804.6|87754.6|87805.8|87755.8|87807.1|87757.1|87804.1|87754.1|52
1634000390000|2021-10-12 00:59:50|87806.5|87756.5|87805.9|87755.9|87808.5|87758.5|87804.8|87754.8|51
1634000400000|2021-10-12 01:00:00|87806.2|87756.2|87811.1|87761.1|87811.9|87761.9|87803.5|87753.5|73
1634000410000|2021-10-12 01:00:10|87811.2|87761.2|87813.7|87763.7|87813.7|87763.7|87810|87760|57
1634000420000|2021-10-12 01:00:20|87813.6|87763.6|87806.8|87756.8|87813.6|87763.6|87806.8|87756.8|56
1634000430000|2021-10-12 01:00:30|87806.5|87756.5|87808|87758|87808.8|87758.8|87802.8|87752.8|49
1634000440000|2021-10-12 01:00:40|87805.3|87755.3|87805|87755|87806.7|87756.7|87801.2|87751.2|65
1634000450000|2021-10-12 01:00:50|87804.6|87754.6|87805.4|87755.4|87809.3|87759.3|87803.9|87753.9|53
1634000460000|2021-10-12 01:01:00|87805.3|87755.3|87802.7|87752.7|87806.1|87756.1|87800.8|87750.8|57
1634000470000|2021-10-12 01:01:10|87801.5|87751.5|87798.8|87748.8|87801.9|87751.9|87797.7|87747.7|63
1634000480000|2021-10-12 01:01:20|87798.7|87748.7|87801.1|87751.1|87801.9|87751.9|87798.7|87748.7|57
1634000490000|2021-10-12 01:01:30|87800.5|87750.5|87798.1|87748.1|87801.5|87751.5|87797.8|87747.8|62
1634000500000|2021-10-12 01:01:40|87797.6|87747.6|87798.1|87748.1|87800.7|87750.7|87796.4|87746.4|66
1634000510000|2021-10-12 01:01:50|87798.5|87748.5|87796.2|87746.2|87799.6|87749.6|87795|87745|68
1634000520000|2021-10-12 01:02:00|87797.8|87747.8|87795.2|87745.2|87798.7|87748.7|87791.4|87741.4|68
1634000530000|2021-10-12 01:02:10|87792.1|87742.1|87791.9|87741.9|87793.8|87743.8|87788.6|87738.6|68
1634000540000|2021-10-12 01:02:20|87792.2|87742.2|87796.1|87746.1|87797.8|87747.8|87792.1|87742.1|67
1634000550000|2021-10-12 01:02:30|87796.8|87746.8|87795.7|87745.7|87798|87748|87792.4|87742.4|68
1634000560000|2021-10-12 01:02:40|87795.1|87745.1|87795.2|87745.2|87796|87746|87792.9|87742.9|59
1634000570000|2021-10-12 01:02:50|87795.8|87745.8|87795.1|87745.1|87797.8|87747.8|87793.5|87743.5|61
1634000580000|2021-10-12 01:03:00|87794.7|87744.7|87795.2|87745.2|87799.2|87749.2|87792|87742|71
1634000590000|2021-10-12 01:03:10|87795.5|87745.5|87794.8|87744.8|87797.4|87747.4|87792.9|87742.9|68
1634000600000|2021-10-12 01:03:20|87795.6|87745.6|87794.3|87744.3|87796.4|87746.4|87793.4|87743.4|72
1634000610000|2021-10-12 01:03:30|87794.5|87744.5|87797.8|87747.8|87797.9|87747.9|87794|87744|61
1634000620000|2021-10-12 01:03:40|87797.2|87747.2|87797.5|87747.5|87800.2|87750.2|87795.4|87745.4|61
1634000630000|2021-10-12 01:03:50|87797.7|87747.7|87801|87751|87801.4|87751.4|87797.3|87747.3|54
1634000640000|2021-10-12 01:04:00|87800.7|87750.7|87805.8|87755.8|87808.3|87758.3|87800.7|87750.7|70
1634000650000|2021-10-12 01:04:10|87806.3|87756.3|87806.4|87756.4|87807.8|87757.8|87804.7|87754.7|64
1634000660000|2021-10-12 01:04:20|87806.2|87756.2|87807.2|87757.2|87808.6|87758.6|87806.2|87756.2|45
1634000670000|2021-10-12 01:04:30|87807.7|87757.7|87808.9|87758.9|87809.9|87759.9|87805.3|87755.3|54
1634000680000|2021-10-12 01:04:40|87809.4|87759.4|87806.8|87756.8|87810.5|87760.5|87804.1|87754.1|65
1634000690000|2021-10-12 01:04:50|87806.9|87756.9|87804.5|87754.5|87807.2|87757.2|87803.1|87753.1|51
1634000700000|2021-10-12 01:05:00|87804|87754|87802.6|87752.6|87804.4|87754.4|87800.9|87750.9|33
1634000710000|2021-10-12 01:05:10|87802.7|87752.7|87803.9|87753.9|87804.9|87754.9|87802|87752|61
1634000720000|2021-10-12 01:05:20|87804.6|87754.6|87805.9|87755.9|87806.6|87756.6|87803.8|87753.8|39
1634000730000|2021-10-12 01:05:30|87807|87757|87808.7|87758.7|87813.3|87763.3|87805.7|87755.7|68
1634000740000|2021-10-12 01:05:40|87810.2|87760.2|87810.4|87760.4|87812.4|87762.4|87806.5|87756.5|66
1634000750000|2021-10-12 01:05:50|87810.6|87760.6|87811.6|87761.6|87814.8|87764.8|87809.1|87759.1|69
1634000760000|2021-10-12 01:06:00|87811.9|87761.9|87806.9|87756.9|87811.9|87761.9|87806|87756|65
1634000770000|2021-10-12 01:06:10|87806.3|87756.3|87805.6|87755.6|87810.1|87760.1|87804.5|87754.5|62
1634000780000|2021-10-12 01:06:20|87805.7|87755.7|87807.1|87757.1|87810.6|87760.6|87805|87755|44
1634000790000|2021-10-12 01:06:30|87809.4|87759.4|87810.1|87760.1|87810.5|87760.5|87807.5|87757.5|55
1634000800000|2021-10-12 01:06:40|87810.2|87760.2|87810.4|87760.4|87811.9|87761.9|87809.4|87759.4|27
1634000810000|2021-10-12 01:06:50|87810.3|87760.3|87805.8|87755.8|87811.7|87761.7|87801.9|87751.9|49
1634000820000|2021-10-12 01:07:00|87806.2|87756.2|87803.5|87753.5|87807.3|87757.3|87801.6|87751.6|65
1634000830000|2021-10-12 01:07:10|87803.9|87753.9|87799.7|87749.7|87806.9|87756.9|87799|87749|69
1634000840000|2021-10-12 01:07:20|87799.8|87749.8|87807.1|87757.1|87808|87758|87799.3|87749.3|66
1634000850000|2021-10-12 01:07:30|87807.2|87757.2|87807.7|87757.7|87811.2|87761.2|87807.1|87757.1|47
1634000860000|2021-10-12 01:07:40|87807.2|87757.2|87804.5|87754.5|87811.7|87761.7|87804.4|87754.4|56
1634000870000|2021-10-12 01:07:50|87804.2|87754.2|87805.1|87755.1|87808.1|87758.1|87803.1|87753.1|47
1634000880000|2021-10-12 01:08:00|87805.2|87755.2|87803.6|87753.6|87805.7|87755.7|87800.6|87750.6|53
1634000890000|2021-10-12 01:08:10|87803.2|87753.2|87801.7|87751.7|87804.8|87754.8|87801.7|87751.7|66
1634000900000|2021-10-12 01:08:20|87801.6|87751.6|87801.6|87751.6|87803.5|87753.5|87801.1|87751.1|57
1634000910000|2021-10-12 01:08:30|87802.1|87752.1|87803.5|87753.5|87805.5|87755.5|87801.6|87751.6|57
1634000920000|2021-10-12 01:08:40|87799.4|87749.4|87800.9|87750.9|87801.3|87751.3|87799.4|87749.4|65
1634000930000|2021-10-12 01:08:50|87801.1|87751.1|87801.6|87751.6|87803.2|87753.2|87798.8|87748.8|58
1634000940000|2021-10-12 01:09:00|87801.8|87751.8|87801.3|87751.3|87803.8|87753.8|87800|87750|52
1634000950000|2021-10-12 01:09:10|87801.7|87751.7|87799|87749|87803.3|87753.3|87798|87748|62
1634000960000|2021-10-12 01:09:20|87799.2|87749.2|87797.3|87747.3|87799.2|87749.2|87795|87745|61
1634000970000|2021-10-12 01:09:30|87796.8|87746.8|87801|87751|87801|87751|87796.7|87746.7|64
1634000980000|2021-10-12 01:09:40|87801.2|87751.2|87795.5|87745.5|87801.2|87751.2|87794.4|87744.4|65
1634000990000|2021-10-12 01:09:50|87795.1|87745.1|87798|87748|87799.1|87749.1|87794.6|87744.6|70
1634001000000|2021-10-12 01:10:00|87796.9|87746.9|87796.4|87746.4|87802.3|87752.3|87795.8|87745.8|69
1634001010000|2021-10-12 01:10:10|87796.3|87746.3|87794.3|87744.3|87797.2|87747.2|87792.6|87742.6|64
1634001020000|2021-10-12 01:10:20|87794.2|87744.2|87796.8|87746.8|87798.2|87748.2|87792.9|87742.9|68
1634001030000|2021-10-12 01:10:30|87796.7|87746.7|87795.2|87745.2|87797.7|87747.7|87794.5|87744.5|70
1634001040000|2021-10-12 01:10:40|87794.7|87744.7|87791.6|87741.6|87796|87746|87790.3|87740.3|66
1634001050000|2021-10-12 01:10:50|87792|87742|87794.1|87744.1|87795.1|87745.1|87791.6|87741.6|69
1634001060000|2021-10-12 01:11:00|87794.2|87744.2|87791|87741|87794.8|87744.8|87791|87741|64
1634001070000|2021-10-12 01:11:10|87790.9|87740.9|87792.7|87742.7|87793.7|87743.7|87790.4|87740.4|58
1634001080000|2021-10-12 01:11:20|87793.1|87743.1|87796.6|87746.6|87797.7|87747.7|87792.5|87742.5|60
1634001090000|2021-10-12 01:11:30|87795.5|87745.5|87796.1|87746.1|87797.1|87747.1|87791.5|87741.5|67
1634001100000|2021-10-12 01:11:40|87797.3|87747.3|87792.4|87742.4|87797.9|87747.9|87791.5|87741.5|62
1634001110000|2021-10-12 01:11:50|87794.2|87744.2|87799.2|87749.2|87799.2|87749.2|87792.9|87742.9|68
1634001120000|2021-10-12 01:12:00|87798.7|87748.7|87798.6|87748.6|87800.3|87750.3|87796.4|87746.4|60
1634001130000|2021-10-12 01:12:10|87799|87749|87795.3|87745.3|87799|87749|87795.3|87745.3|65
1634001140000|2021-10-12 01:12:20|87795.6|87745.6|87799.2|87749.2|87799.2|87749.2|87793.3|87743.3|65
1634001150000|2021-10-12 01:12:30|87796.3|87746.3|87797.5|87747.5|87800|87750|87795.7|87745.7|72
1634001160000|2021-10-12 01:12:40|87798|87748|87799.7|87749.7|87802.1|87752.1|87797.3|87747.3|65
1634001170000|2021-10-12 01:12:50|87797.2|87747.2|87798.7|87748.7|87799.4|87749.4|87796.9|87746.9|60
1634001180000|2021-10-12 01:13:00|87798.2|87748.2|87797.6|87747.6|87798.9|87748.9|87796.4|87746.4|64
1634001190000|2021-10-12 01:13:10|87797.8|87747.8|87795.1|87745.1|87798.1|87748.1|87793.2|87743.2|66
1634001200000|2021-10-12 01:13:20|87795.7|87745.7|87796.7|87746.7|87798|87748|87795.1|87745.1|64
1634001210000|2021-10-12 01:13:30|87797.2|87747.2|87795|87745|87797.5|87747.5|87794|87744|57
1634001220000|2021-10-12 01:13:40|87795.7|87745.7|87796.2|87746.2|87797.5|87747.5|87795|87745|65
1634001230000|2021-10-12 01:13:50|87796.1|87746.1|87792.4|87742.4|87799.6|87749.6|87792.3|87742.3|51
1634001240000|2021-10-12 01:14:00|87793|87743|87790.5|87740.5|87793.6|87743.6|87789.8|87739.8|65
1634001250000|2021-10-12 01:14:10|87790.6|87740.6|87787.7|87737.7|87791.9|87741.9|87786.6|87736.6|66
1634001260000|2021-10-12 01:14:20|87787.1|87737.1|87783|87733|87787.9|87737.9|87782.1|87732.1|59
1634001270000|2021-10-12 01:14:30|87782.7|87732.7|87781.3|87731.3|87785.5|87735.5|87780.3|87730.3|65
1634001280000|2021-10-12 01:14:40|87781.4|87731.4|87782.9|87732.9|87783.3|87733.3|87781.4|87731.4|65
1634001290000|2021-10-12 01:14:50|87783.3|87733.3|87782.6|87732.6|87783.7|87733.7|87781.8|87731.8|63
1634001300000|2021-10-12 01:15:00|87782.9|87732.9|87785.2|87735.2|87786.1|87736.1|87782.2|87732.2|43
1634001310000|2021-10-12 01:15:10|87786.2|87736.2|87785.8|87735.8|87786.2|87736.2|87783.7|87733.7|37
1634001320000|2021-10-12 01:15:20|87784.6|87734.6|87783.2|87733.2|87785.4|87735.4|87783.2|87733.2|57
1634001330000|2021-10-12 01:15:30|87783.4|87733.4|87789.5|87739.5|87791.8|87741.8|87783.2|87733.2|57
1634001340000|2021-10-12 01:15:40|87789.7|87739.7|87790.7|87740.7|87790.8|87740.8|87788.4|87738.4|31
1634001350000|2021-10-12 01:15:50|87790.9|87740.9|87789.4|87739.4|87791.7|87741.7|87789.4|87739.4|41
1634001360000|2021-10-12 01:16:00|87789.6|87739.6|87791.1|87741.1|87791.8|87741.8|87789.2|87739.2|45
1634001370000|2021-10-12 01:16:10|87791.2|87741.2|87789.9|87739.9|87791.6|87741.6|87789|87739|38
1634001380000|2021-10-12 01:16:20|87789.7|87739.7|87795.5|87745.5|87796.2|87746.2|87788.7|87738.7|42
1634001390000|2021-10-12 01:16:30|87796|87746|87796.6|87746.6|87797.9|87747.9|87795.1|87745.1|66
1634001400000|2021-10-12 01:16:40|87796|87746|87791.9|87741.9|87796|87746|87791.9|87741.9|57
1634001410000|2021-10-12 01:16:50|87792.3|87742.3|87793.7|87743.7|87794.8|87744.8|87791.8|87741.8|56
1634001420000|2021-10-12 01:17:00|87793.6|87743.6|87796.1|87746.1|87797.2|87747.2|87792.7|87742.7|62
1634001430000|2021-10-12 01:17:10|87795.9|87745.9|87794.4|87744.4|87796.6|87746.6|87793.2|87743.2|69
1634001440000|2021-10-12 01:17:20|87793.8|87743.8|87792.5|87742.5|87794.6|87744.6|87791.8|87741.8|59
1634001450000|2021-10-12 01:17:30|87792.2|87742.2|87794|87744|87794.1|87744.1|87790.6|87740.6|64
1634001460000|2021-10-12 01:17:40|87794.1|87744.1|87792.4|87742.4|87794.8|87744.8|87792.1|87742.1|64
1634001470000|2021-10-12 01:17:50|87793.2|87743.2|87790.7|87740.7|87793.3|87743.3|87790.6|87740.6|58
1634001480000|2021-10-12 01:18:00|87791.1|87741.1|87790|87740|87793.4|87743.4|87789.9|87739.9|55
1634001490000|2021-10-12 01:18:10|87789|87739|87787.2|87737.2|87790.5|87740.5|87785.1|87735.1|64
1634001500000|2021-10-12 01:18:20|87787.5|87737.5|87786.7|87736.7|87790.1|87740.1|87786|87736|60
1634001510000|2021-10-12 01:18:30|87787|87737|87791|87741|87791|87741|87786.1|87736.1|50
1634001520000|2021-10-12 01:18:40|87790.4|87740.4|87789.4|87739.4|87791.2|87741.2|87788.6|87738.6|49
1634001530000|2021-10-12 01:18:50|87789|87739|87787|87737|87789.4|87739.4|87786.2|87736.2|41
1634001540000|2021-10-12 01:19:00|87786.7|87736.7|87789.3|87739.3|87789.3|87739.3|87785.5|87735.5|49
1634001550000|2021-10-12 01:19:10|87789.2|87739.2|87790.7|87740.7|87791.5|87741.5|87789.2|87739.2|28
1634001560000|2021-10-12 01:19:20|87789.5|87739.5|87789.3|87739.3|87790.7|87740.7|87789.2|87739.2|19
1634001570000|2021-10-12 01:19:30|87789|87739|87789.6|87739.6|87790.7|87740.7|87789|87739|49
1634001580000|2021-10-12 01:19:40|87789.8|87739.8|87791.6|87741.6|87793.7|87743.7|87789.1|87739.1|51
1634001590000|2021-10-12 01:19:50|87793.1|87743.1|87793.7|87743.7|87795.6|87745.6|87792.5|87742.5|50
1634001600000|2021-10-12 01:20:00|87793.9|87743.9|87791.6|87741.6|87793.9|87743.9|87791.6|87741.6|52
1634001610000|2021-10-12 01:20:10|87791.8|87741.8|87794.2|87744.2|87794.4|87744.4|87790.2|87740.2|30
1634001620000|2021-10-12 01:20:20|87793.9|87743.9|87793.2|87743.2|87795.8|87745.8|87791.7|87741.7|23
1634001630000|2021-10-12 01:20:30|87793.1|87743.1|87792.8|87742.8|87793.2|87743.2|87791.8|87741.8|39
1634001640000|2021-10-12 01:20:40|87792.6|87742.6|87793.5|87743.5|87794.2|87744.2|87792.2|87742.2|13
1634001650000|2021-10-12 01:20:50|87793.4|87743.4|87793.8|87743.8|87794.4|87744.4|87793|87743|14
1634001660000|2021-10-12 01:21:00|87793.5|87743.5|87790.5|87740.5|87793.7|87743.7|87788.5|87738.5|30
1634001670000|2021-10-12 01:21:10|87790.2|87740.2|87792|87742|87792.5|87742.5|87790|87740|48
1634001680000|2021-10-12 01:21:20|87791.8|87741.8|87792.1|87742.1|87792.4|87742.4|87790.6|87740.6|38
1634001690000|2021-10-12 01:21:30|87791.7|87741.7|87788.9|87738.9|87792.9|87742.9|87788.6|87738.6|39
1634001700000|2021-10-12 01:21:40|87788.7|87738.7|87792.5|87742.5|87793.4|87743.4|87788.7|87738.7|42
1634001710000|2021-10-12 01:21:50|87792.2|87742.2|87792.9|87742.9|87793.4|87743.4|87791.8|87741.8|35
1634001720000|2021-10-12 01:22:00|87792.8|87742.8|87793.1|87743.1|87794|87744|87792.8|87742.8|14
1634001730000|2021-10-12 01:22:10|87793.2|87743.2|87791.6|87741.6|87793.2|87743.2|87791.5|87741.5|32
1634001740000|2021-10-12 01:22:20|87791.8|87741.8|87794.6|87744.6|87795.3|87745.3|87791.3|87741.3|43
1634001750000|2021-10-12 01:22:30|87794.4|87744.4|87795.5|87745.5|87795.6|87745.6|87794.2|87744.2|36
1634001760000|2021-10-12 01:22:40|87795.1|87745.1|87794.6|87744.6|87795.5|87745.5|87794.3|87744.3|39
1634001770000|2021-10-12 01:22:50|87795|87745|87794.9|87744.9|87795.3|87745.3|87793.2|87743.2|42
1634001780000|2021-10-12 01:23:00|87795.1|87745.1|87795.4|87745.4|87795.8|87745.8|87793.1|87743.1|54
1634001790000|2021-10-12 01:23:10|87795.3|87745.3|87795.5|87745.5|87795.6|87745.6|87794.9|87744.9|36
1634001800000|2021-10-12 01:23:20|87794.9|87744.9|87795|87745|87796.2|87746.2|87794.9|87744.9|36
1634001810000|2021-10-12 01:23:30|87795.1|87745.1|87795.2|87745.2|87796.8|87746.8|87795.1|87745.1|35
1634001820000|2021-10-12 01:23:40|87795.6|87745.6|87795.1|87745.1|87795.6|87745.6|87794.6|87744.6|42
1634001830000|2021-10-12 01:23:50|87794.9|87744.9|87795.7|87745.7|87795.7|87745.7|87794.8|87744.8|29
1634001840000|2021-10-12 01:24:00|87795.4|87745.4|87794.9|87744.9|87795.7|87745.7|87793.2|87743.2|41
1634001850000|2021-10-12 01:24:10|87795.3|87745.3|87796|87746|87796.1|87746.1|87795.2|87745.2|33
1634001860000|2021-10-12 01:24:20|87795.9|87745.9|87796.2|87746.2|87796.4|87746.4|87794.8|87744.8|49
1634001870000|2021-10-12 01:24:30|87796.3|87746.3|87795.6|87745.6|87796.3|87746.3|87795.3|87745.3|25
1634001880000|2021-10-12 01:24:40|87795.7|87745.7|87796.2|87746.2|87796.3|87746.3|87795.6|87745.6|26
1634001890000|2021-10-12 01:24:50|87796.1|87746.1|87795.8|87745.8|87796.3|87746.3|87795.1|87745.1|22
1634001900000|2021-10-12 01:25:00|87796|87746|87794.9|87744.9|87796.2|87746.2|87793.2|87743.2|24
1634001910000|2021-10-12 01:25:10|87795|87745|87795.4|87745.4|87796.1|87746.1|87794.2|87744.2|49
1634001920000|2021-10-12 01:25:20|87795.1|87745.1|87794.6|87744.6|87796|87746|87794.5|87744.5|42
1634001930000|2021-10-12 01:25:30|87794.5|87744.5|87794.4|87744.4|87794.8|87744.8|87794.2|87744.2|15
1634001940000|2021-10-12 01:25:40|87794.5|87744.5|87792.7|87742.7|87794.6|87744.6|87792.1|87742.1|27
1634001950000|2021-10-12 01:25:50|87792.5|87742.5|87792.1|87742.1|87792.6|87742.6|87792.1|87742.1|17
1634001960000|2021-10-12 01:26:00|87792.3|87742.3|87792|87742|87792.6|87742.6|87791.2|87741.2|39
1634001970000|2021-10-12 01:26:10|87792.3|87742.3|87794.5|87744.5|87794.7|87744.7|87792.3|87742.3|34
1634001980000|2021-10-12 01:26:20|87794.7|87744.7|87795.3|87745.3|87795.3|87745.3|87794.3|87744.3|43
1634001990000|2021-10-12 01:26:30|87795.5|87745.5|87795.8|87745.8|87796|87746|87794.9|87744.9|27
1634002000000|2021-10-12 01:26:40|87795.9|87745.9|87796.1|87746.1|87796.4|87746.4|87795.9|87745.9|17
1634002010000|2021-10-12 01:26:50|87796.4|87746.4|87795.5|87745.5|87796.4|87746.4|87795.5|87745.5|10
1634002020000|2021-10-12 01:27:00|87795.8|87745.8|87797.4|87747.4|87797.7|87747.7|87795.5|87745.5|20
1634002030000|2021-10-12 01:27:10|87797.6|87747.6|87797.3|87747.3|87797.9|87747.9|87796|87746|29
1634002040000|2021-10-12 01:27:20|87797.2|87747.2|87794.6|87744.6|87797.3|87747.3|87794.2|87744.2|40
1634002050000|2021-10-12 01:27:30|87794.9|87744.9|87797.4|87747.4|87797.6|87747.6|87794.5|87744.5|36
1634002060000|2021-10-12 01:27:40|87797.6|87747.6|87798.1|87748.1|87798.3|87748.3|87797.4|87747.4|36
1634002070000|2021-10-12 01:27:50|87797.5|87747.5|87795.8|87745.8|87798|87748|87795.4|87745.4|28
1634002080000|2021-10-12 01:28:00|87796.3|87746.3|87797.6|87747.6|87798.2|87748.2|87796.2|87746.2|37
1634002090000|2021-10-12 01:28:10|87798.1|87748.1|87798|87748|87798.4|87748.4|87797.1|87747.1|36
1634002100000|2021-10-12 01:28:20|87798.4|87748.4|87796.3|87746.3|87798.6|87748.6|87796.3|87746.3|36
1634002110000|2021-10-12 01:28:30|87796.5|87746.5|87796.6|87746.6|87796.8|87746.8|87796.2|87746.2|18
1634002120000|2021-10-12 01:28:40|87796.5|87746.5|87800.3|87750.3|87800.6|87750.6|87796.5|87746.5|38
1634002130000|2021-10-12 01:28:50|87800.5|87750.5|87809|87759|87809.1|87759.1|87800.5|87750.5|43
1634002140000|2021-10-12 01:29:00|87809.1|87759.1|87808.1|87758.1|87809.2|87759.2|87807.3|87757.3|41
1634002150000|2021-10-12 01:29:10|87808.2|87758.2|87811.4|87761.4|87811.4|87761.4|87808.2|87758.2|39
1634002160000|2021-10-12 01:29:20|87811.1|87761.1|87811.7|87761.7|87811.7|87761.7|87811|87761|27
1634002170000|2021-10-12 01:29:30|87811.8|87761.8|87811.2|87761.2|87812.1|87762.1|87810.5|87760.5|52
1634002180000|2021-10-12 01:29:40|87811|87761|87810.7|87760.7|87811|87761|87809.6|87759.6|50
1634002190000|2021-10-12 01:29:50|87811|87761|87812.2|87762.2|87813.4|87763.4|87810.7|87760.7|49
1634002200000|2021-10-12 01:30:00|87812.1|87762.1|87815.9|87765.9|87816.2|87766.2|87812|87762|42
1634002210000|2021-10-12 01:30:10|87816.1|87766.1|87819.2|87769.2|87820.1|87770.1|87815.9|87765.9|36
1634002220000|2021-10-12 01:30:20|87819|87769|87821.4|87771.4|87821.6|87771.6|87819|87769|28
1634002230000|2021-10-12 01:30:30|87820.7|87770.7|87823.2|87773.2|87823.8|87773.8|87820.5|87770.5|52
1634002240000|2021-10-12 01:30:40|87823.1|87773.1|87820.4|87770.4|87824.2|87774.2|87820.3|87770.3|42
1634002250000|2021-10-12 01:30:50|87820.3|87770.3|87818.7|87768.7|87820.7|87770.7|87818.5|87768.5|24
1634002260000|2021-10-12 01:31:00|87819.1|87769.1|87820.2|87770.2|87820.8|87770.8|87818.4|87768.4|29
1634002270000|2021-10-12 01:31:10|87820.3|87770.3|87819.7|87769.7|87820.5|87770.5|87819.2|87769.2|28
1634002280000|2021-10-12 01:31:20|87819.5|87769.5|87818.8|87768.8|87819.6|87769.6|87818.1|87768.1|26
1634002290000|2021-10-12 01:31:30|87818.9|87768.9|87822.9|87772.9|87824.6|87774.6|87818.5|87768.5|35
1634002300000|2021-10-12 01:31:40|87823|87773|87820.5|87770.5|87823|87773|87820.1|87770.1|25
1634002310000|2021-10-12 01:31:50|87820.8|87770.8|87820.4|87770.4|87823|87773|87820|87770|26
1634002320000|2021-10-12 01:32:00|87821|87771|87819.2|87769.2|87821|87771|87818|87768|57
1634002330000|2021-10-12 01:32:10|87819.7|87769.7|87819.8|87769.8|87820.4|87770.4|87818.8|87768.8|40
1634002340000|2021-10-12 01:32:20|87819.7|87769.7|87818.3|87768.3|87820.2|87770.2|87818.3|87768.3|42
1634002350000|2021-10-12 01:32:30|87817.9|87767.9|87820.3|87770.3|87826.5|87776.5|87817.9|87767.9|40
1634002360000|2021-10-12 01:32:40|87820.2|87770.2|87817.7|87767.7|87820.4|87770.4|87814.9|87764.9|50
1634002370000|2021-10-12 01:32:50|87818.5|87768.5|87818.5|87768.5|87819.5|87769.5|87816.8|87766.8|38
1634002380000|2021-10-12 01:33:00|87818.3|87768.3|87817.3|87767.3|87819.2|87769.2|87816.2|87766.2|58
1634002390000|2021-10-12 01:33:10|87816.9|87766.9|87816.8|87766.8|87819.4|87769.4|87815.2|87765.2|56
1634002400000|2021-10-12 01:33:20|87817.3|87767.3|87818.3|87768.3|87819.6|87769.6|87815.8|87765.8|60
1634002410000|2021-10-12 01:33:30|87819.2|87769.2|87818.8|87768.8|87820.5|87770.5|87817.9|87767.9|42
1634002420000|2021-10-12 01:33:40|87819.2|87769.2|87817.4|87767.4|87819.7|87769.7|87817.4|87767.4|37
1634002430000|2021-10-12 01:33:50|87817.6|87767.6|87816.1|87766.1|87818.5|87768.5|87815.7|87765.7|45
1634002440000|2021-10-12 01:34:00|87815.9|87765.9|87812.3|87762.3|87817.6|87767.6|87811.7|87761.7|33
1634002450000|2021-10-12 01:34:10|87812.4|87762.4|87813.5|87763.5|87813.7|87763.7|87811.3|87761.3|28
1634002460000|2021-10-12 01:34:20|87813.4|87763.4|87814|87764|87816|87766|87813.2|87763.2|22
1634002470000|2021-10-12 01:34:30|87812.8|87762.8|87808.7|87758.7|87815.2|87765.2|87807.6|87757.6|57
1634002480000|2021-10-12 01:34:40|87807.8|87757.8|87805|87755|87810.7|87760.7|87804.9|87754.9|68
1634002490000|2021-10-12 01:34:50|87805.3|87755.3|87807.2|87757.2|87808.4|87758.4|87805.2|87755.2|62
1634002500000|2021-10-12 01:35:00|87805.6|87755.6|87806.5|87756.5|87811.5|87761.5|87805.5|87755.5|61
1634002510000|2021-10-12 01:35:10|87806.7|87756.7|87805.5|87755.5|87809.8|87759.8|87805.3|87755.3|44
1634002520000|2021-10-12 01:35:20|87806|87756|87807.5|87757.5|87807.5|87757.5|87805.9|87755.9|51
1634002530000|2021-10-12 01:35:30|87808.9|87758.9|87812|87762|87813.1|87763.1|87807.4|87757.4|67
1634002540000|2021-10-12 01:35:40|87810.7|87760.7|87813.7|87763.7|87816.1|87766.1|87810.4|87760.4|63
1634002550000|2021-10-12 01:35:50|87813.8|87763.8|87815.2|87765.2|87815.9|87765.9|87813.8|87763.8|61
1634002560000|2021-10-12 01:36:00|87815.3|87765.3|87818.3|87768.3|87819.9|87769.9|87815.3|87765.3|48
1634002570000|2021-10-12 01:36:10|87818.9|87768.9|87818.4|87768.4|87819.6|87769.6|87814.8|87764.8|62
1634002580000|2021-10-12 01:36:20|87817.8|87767.8|87814.2|87764.2|87818.2|87768.2|87813.7|87763.7|65
1634002590000|2021-10-12 01:36:30|87813.6|87763.6|87814.1|87764.1|87814.6|87764.6|87812.3|87762.3|68
1634002600000|2021-10-12 01:36:40|87813.6|87763.6|87812.7|87762.7|87813.6|87763.6|87810.2|87760.2|52
1634002610000|2021-10-12 01:36:50|87812.3|87762.3|87809.2|87759.2|87812.4|87762.4|87806.5|87756.5|66
1634002620000|2021-10-12 01:37:00|87806.7|87756.7|87803.3|87753.3|87809.3|87759.3|87802.3|87752.3|56
1634002630000|2021-10-12 01:37:10|87803.7|87753.7|87805.7|87755.7|87806.2|87756.2|87802.9|87752.9|48
1634002640000|2021-10-12 01:37:20|87805.9|87755.9|87805.3|87755.3|87805.9|87755.9|87803.1|87753.1|51
1634002650000|2021-10-12 01:37:30|87805.2|87755.2|87807.3|87757.3|87808.6|87758.6|87804.8|87754.8|50
1634002660000|2021-10-12 01:37:40|87807|87757|87808|87758|87809.2|87759.2|87806.6|87756.6|50
1634002670000|2021-10-12 01:37:50|87807.9|87757.9|87803.2|87753.2|87812.4|87762.4|87803.2|87753.2|46
1634002680000|2021-10-12 01:38:00|87803.6|87753.6|87805.6|87755.6|87806.2|87756.2|87802.1|87752.1|54
1634002690000|2021-10-12 01:38:10|87805.8|87755.8|87803.9|87753.9|87807.6|87757.6|87803.9|87753.9|38
1634002700000|2021-10-12 01:38:20|87804.6|87754.6|87802.3|87752.3|87805|87755|87801.8|87751.8|43
1634002710000|2021-10-12 01:38:30|87802.5|87752.5|87803.5|87753.5|87804.1|87754.1|87802.4|87752.4|49
1634002720000|2021-10-12 01:38:40|87803.6|87753.6|87802|87752|87804.2|87754.2|87801.5|87751.5|60
1634002730000|2021-10-12 01:38:50|87802.2|87752.2|87800.8|87750.8|87803.6|87753.6|87798.6|87748.6|61
1634002740000|2021-10-12 01:39:00|87800.4|87750.4|87799.5|87749.5|87801|87751|87797.8|87747.8|46
1634002750000|2021-10-12 01:39:10|87799.6|87749.6|87799.4|87749.4|87800|87750|87798.8|87748.8|56
1634002760000|2021-10-12 01:39:20|87799.2|87749.2|87795.1|87745.1|87801.6|87751.6|87794.7|87744.7|67
1634002770000|2021-10-12 01:39:30|87794.6|87744.6|87790.3|87740.3|87796.5|87746.5|87790.3|87740.3|53
1634002780000|2021-10-12 01:39:40|87790|87740|87791.8|87741.8|87792.8|87742.8|87789.1|87739.1|60
1634002790000|2021-10-12 01:39:50|87792.5|87742.5|87792.9|87742.9|87793.1|87743.1|87790.4|87740.4|38
1634002800000|2021-10-12 01:40:00|87792.5|87742.5|87792.9|87742.9|87793|87743|87792.1|87742.1|61
1634002810000|2021-10-12 01:40:10|87792.8|87742.8|87792.4|87742.4|87793|87743|87790.7|87740.7|62
1634002820000|2021-10-12 01:40:20|87791.9|87741.9|87792.1|87742.1|87793.1|87743.1|87791.9|87741.9|61
1634002830000|2021-10-12 01:40:30|87792.6|87742.6|87791.5|87741.5|87793|87743|87790.8|87740.8|54
1634002840000|2021-10-12 01:40:40|87792.3|87742.3|87793|87743|87793.1|87743.1|87791.5|87741.5|58
1634002850000|2021-10-12 01:40:50|87792.6|87742.6|87795.5|87745.5|87795.6|87745.6|87792.6|87742.6|61
1634002860000|2021-10-12 01:41:00|87795.2|87745.2|87796.7|87746.7|87797.9|87747.9|87794.4|87744.4|53
1634002870000|2021-10-12 01:41:10|87796.2|87746.2|87796.8|87746.8|87797.8|87747.8|87796.1|87746.1|52
1634002880000|2021-10-12 01:41:20|87797.4|87747.4|87797.5|87747.5|87798.6|87748.6|87796.8|87746.8|39
1634002890000|2021-10-12 01:41:30|87797.6|87747.6|87798.4|87748.4|87798.4|87748.4|87796.6|87746.6|66
1634002900000|2021-10-12 01:41:40|87798.1|87748.1|87800.8|87750.8|87801.2|87751.2|87798.1|87748.1|64
1634002910000|2021-10-12 01:41:50|87801.2|87751.2|87802.5|87752.5|87802.7|87752.7|87800.7|87750.7|62
1634002920000|2021-10-12 01:42:00|87800.2|87750.2|87798.9|87748.9|87801.5|87751.5|87798.5|87748.5|55
1634002930000|2021-10-12 01:42:10|87798.6|87748.6|87800.5|87750.5|87800.6|87750.6|87797.8|87747.8|59
1634002940000|2021-10-12 01:42:20|87800.2|87750.2|87800.7|87750.7|87801.5|87751.5|87800|87750|50
1634002950000|2021-10-12 01:42:30|87800.8|87750.8|87800.4|87750.4|87802.2|87752.2|87799.3|87749.3|61
1634002960000|2021-10-12 01:42:40|87800|87750|87800.2|87750.2|87802.6|87752.6|87796.5|87746.5|39
1634002970000|2021-10-12 01:42:50|87799.4|87749.4|87796.5|87746.5|87799.4|87749.4|87795.1|87745.1|31
1634002980000|2021-10-12 01:43:00|87796.4|87746.4|87797.2|87747.2|87797.8|87747.8|87796.1|87746.1|40
1634002990000|2021-10-12 01:43:10|87797.3|87747.3|87800.2|87750.2|87800.2|87750.2|87796.2|87746.2|26
1634003000000|2021-10-12 01:43:20|87799.1|87749.1|87798.6|87748.6|87799.5|87749.5|87796.9|87746.9|50
1634003010000|2021-10-12 01:43:30|87797.3|87747.3|87798.2|87748.2|87799|87749|87796.9|87746.9|62
1634003020000|2021-10-12 01:43:40|87796.5|87746.5|87793.9|87743.9|87797.4|87747.4|87793.7|87743.7|46
1634003030000|2021-10-12 01:43:50|87793.8|87743.8|87794.2|87744.2|87794.5|87744.5|87793.2|87743.2|31
1634003040000|2021-10-12 01:44:00|87794.4|87744.4|87795.5|87745.5|87796.4|87746.4|87792.9|87742.9|55
1634003050000|2021-10-12 01:44:10|87795.2|87745.2|87793.3|87743.3|87796.7|87746.7|87793.1|87743.1|38
1634003060000|2021-10-12 01:44:20|87792.9|87742.9|87792.3|87742.3|87794.6|87744.6|87790.9|87740.9|40
1634003070000|2021-10-12 01:44:30|87792.1|87742.1|87793.1|87743.1|87793.1|87743.1|87790.7|87740.7|42
1634003080000|2021-10-12 01:44:40|87792.9|87742.9|87793.3|87743.3|87793.7|87743.7|87792.3|87742.3|30
1634003090000|2021-10-12 01:44:50|87792.7|87742.7|87792.9|87742.9|87794.1|87744.1|87791.9|87741.9|47
1634003100000|2021-10-12 01:45:00|87792.4|87742.4|87793.3|87743.3|87793.6|87743.6|87791.8|87741.8|56
1634003110000|2021-10-12 01:45:10|87792.9|87742.9|87794|87744|87794.4|87744.4|87792.3|87742.3|54
1634003120000|2021-10-12 01:45:20|87793|87743|87796.8|87746.8|87797.8|87747.8|87792.6|87742.6|60
1634003130000|2021-10-12 01:45:30|87796.7|87746.7|87801.4|87751.4|87801.4|87751.4|87796.5|87746.5|42
1634003140000|2021-10-12 01:45:40|87801.7|87751.7|87800.5|87750.5|87801.7|87751.7|87799.6|87749.6|57
1634003150000|2021-10-12 01:45:50|87800.8|87750.8|87801.5|87751.5|87801.9|87751.9|87800.4|87750.4|29
1634003160000|2021-10-12 01:46:00|87801.4|87751.4|87803.3|87753.3|87804.1|87754.1|87800.6|87750.6|43
1634003170000|2021-10-12 01:46:10|87803.7|87753.7|87800.6|87750.6|87804.9|87754.9|87800.5|87750.5|40
1634003180000|2021-10-12 01:46:20|87800.7|87750.7|87800.7|87750.7|87801.2|87751.2|87800.2|87750.2|56
1634003190000|2021-10-12 01:46:30|87800.8|87750.8|87800.9|87750.9|87801.1|87751.1|87799.6|87749.6|56
1634003200000|2021-10-12 01:46:40|87800|87750|87798.3|87748.3|87800.9|87750.9|87798|87748|48
1634003210000|2021-10-12 01:46:50|87798.5|87748.5|87797.3|87747.3|87798.5|87748.5|87796.6|87746.6|40
1634003220000|2021-10-12 01:47:00|87797.1|87747.1|87796.1|87746.1|87797.1|87747.1|87794.3|87744.3|51
1634003230000|2021-10-12 01:47:10|87795.9|87745.9|87795.8|87745.8|87796.6|87746.6|87795.6|87745.6|35
1634003240000|2021-10-12 01:47:20|87795.7|87745.7|87796.6|87746.6|87797|87747|87795.6|87745.6|44
1634003250000|2021-10-12 01:47:30|87796.4|87746.4|87796.3|87746.3|87796.8|87746.8|87794.8|87744.8|40
1634003260000|2021-10-12 01:47:40|87795.8|87745.8|87791.7|87741.7|87796|87746|87791.1|87741.1|51
1634003270000|2021-10-12 01:47:50|87791.8|87741.8|87793.7|87743.7|87793.7|87743.7|87791.8|87741.8|65
1634003280000|2021-10-12 01:48:00|87793.5|87743.5|87792.3|87742.3|87793.5|87743.5|87791.9|87741.9|44
1634003290000|2021-10-12 01:48:10|87791.9|87741.9|87792.9|87742.9|87793.4|87743.4|87791.9|87741.9|61
1634003300000|2021-10-12 01:48:20|87792.3|87742.3|87791|87741|87793.1|87743.1|87790|87740|46
1634003310000|2021-10-12 01:48:30|87790.4|87740.4|87792.1|87742.1|87792.4|87742.4|87790.1|87740.1|48
1634003320000|2021-10-12 01:48:40|87792.4|87742.4|87792.7|87742.7|87793.6|87743.6|87791.4|87741.4|36
1634003330000|2021-10-12 01:48:50|87793.4|87743.4|87795.5|87745.5|87796.1|87746.1|87792.3|87742.3|52
1634003340000|2021-10-12 01:49:00|87795.4|87745.4|87793.9|87743.9|87797.1|87747.1|87792.5|87742.5|55
1634003350000|2021-10-12 01:49:10|87793.8|87743.8|87794.5|87744.5|87794.5|87744.5|87793.3|87743.3|44
1634003360000|2021-10-12 01:49:20|87794.7|87744.7|87795.9|87745.9|87796.2|87746.2|87793.1|87743.1|42
1634003370000|2021-10-12 01:49:30|87796|87746|87796|87746|87797|87747|87795.7|87745.7|50
1634003380000|2021-10-12 01:49:40|87796.3|87746.3|87796|87746|87796.8|87746.8|87794.4|87744.4|47
1634003390000|2021-10-12 01:49:50|87795.6|87745.6|87795.4|87745.4|87796.4|87746.4|87795.2|87745.2|52
1634003400000|2021-10-12 01:50:00|87795.5|87745.5|87795.9|87745.9|87796.9|87746.9|87795.4|87745.4|35
1634003410000|2021-10-12 01:50:10|87796.4|87746.4|87796.2|87746.2|87797|87747|87795.2|87745.2|37
1634003420000|2021-10-12 01:50:20|87796|87746|87796.1|87746.1|87796.8|87746.8|87793.8|87743.8|47
1634003430000|2021-10-12 01:50:30|87795.8|87745.8|87796.4|87746.4|87796.6|87746.6|87795.6|87745.6|37
1634003440000|2021-10-12 01:50:40|87796.2|87746.2|87796.8|87746.8|87797.2|87747.2|87794.3|87744.3|48
1634003450000|2021-10-12 01:50:50|87797.1|87747.1|87797.9|87747.9|87798.4|87748.4|87796.8|87746.8|21
1634003460000|2021-10-12 01:51:00|87797.8|87747.8|87797.4|87747.4|87798.3|87748.3|87796.5|87746.5|15
1634003470000|2021-10-12 01:51:10|87797.3|87747.3|87799.7|87749.7|87800.8|87750.8|87797.3|87747.3|46
1634003480000|2021-10-12 01:51:20|87799.4|87749.4|87799.1|87749.1|87800.7|87750.7|87798.4|87748.4|56
1634003490000|2021-10-12 01:51:30|87799|87749|87800|87750|87800|87750|87798.2|87748.2|61
1634003500000|2021-10-12 01:51:40|87799.9|87749.9|87800|87750|87800.6|87750.6|87799|87749|24
1634003510000|2021-10-12 01:51:50|87800.2|87750.2|87800.6|87750.6|87800.8|87750.8|87799.7|87749.7|33
1634003520000|2021-10-12 01:52:00|87800.4|87750.4|87801.3|87751.3|87801.6|87751.6|87800.4|87750.4|15
1634003530000|2021-10-12 01:52:10|87801.2|87751.2|87801.1|87751.1|87801.2|87751.2|87799.1|87749.1|42
1634003540000|2021-10-12 01:52:20|87799.8|87749.8|87797.1|87747.1|87801.6|87751.6|87796.6|87746.6|56
1634003550000|2021-10-12 01:52:30|87796.9|87746.9|87796.5|87746.5|87798.2|87748.2|87796.5|87746.5|40
1634003560000|2021-10-12 01:52:40|87797.2|87747.2|87797.1|87747.1|87798.8|87748.8|87796.7|87746.7|58
1634003570000|2021-10-12 01:52:50|87797.5|87747.5|87796.6|87746.6|87797.6|87747.6|87794.7|87744.7|49
1634003580000|2021-10-12 01:53:00|87796|87746|87793.5|87743.5|87796.2|87746.2|87793.4|87743.4|50
1634003590000|2021-10-12 01:53:10|87793.8|87743.8|87795.2|87745.2|87795.6|87745.6|87793.2|87743.2|49
1634003600000|2021-10-12 01:53:20|87795.3|87745.3|87796.7|87746.7|87797.8|87747.8|87795.3|87745.3|47
1634003610000|2021-10-12 01:53:30|87797.1|87747.1|87798.1|87748.1|87799.5|87749.5|87796.9|87746.9|43
1634003620000|2021-10-12 01:53:40|87798.8|87748.8|87800.8|87750.8|87800.8|87750.8|87797.8|87747.8|46
1634003630000|2021-10-12 01:53:50|87801.1|87751.1|87800.1|87750.1|87801.1|87751.1|87799.4|87749.4|42
1634003640000|2021-10-12 01:54:00|87799.9|87749.9|87801|87751|87801.7|87751.7|87799.3|87749.3|41
1634003650000|2021-10-12 01:54:10|87800.9|87750.9|87801.3|87751.3|87801.9|87751.9|87800.7|87750.7|53
1634003660000|2021-10-12 01:54:20|87802.1|87752.1|87803.5|87753.5|87803.5|87753.5|87801|87751|56
1634003670000|2021-10-12 01:54:30|87804.4|87754.4|87805.9|87755.9|87806.1|87756.1|87803.9|87753.9|55
1634003680000|2021-10-12 01:54:40|87805.8|87755.8|87806|87756|87806|87756|87804.3|87754.3|54
1634003690000|2021-10-12 01:54:50|87805.4|87755.4|87807.9|87757.9|87808.5|87758.5|87805.2|87755.2|51
1634003700000|2021-10-12 01:55:00|87807.7|87757.7|87808.8|87758.8|87808.8|87758.8|87807.4|87757.4|27
1634003710000|2021-10-12 01:55:10|87808.7|87758.7|87807.6|87757.6|87809.2|87759.2|87807.6|87757.6|26
1634003720000|2021-10-12 01:55:20|87807.5|87757.5|87808.5|87758.5|87810|87760|87807.4|87757.4|35
1634003730000|2021-10-12 01:55:30|87808.3|87758.3|87809.7|87759.7|87811.1|87761.1|87805.1|87755.1|50
1634003740000|2021-10-12 01:55:40|87810.5|87760.5|87807.8|87757.8|87810.8|87760.8|87807.1|87757.1|46
1634003750000|2021-10-12 01:55:50|87808.6|87758.6|87804.3|87754.3|87808.6|87758.6|87804.3|87754.3|54
1634003760000|2021-10-12 01:56:00|87803.5|87753.5|87801.5|87751.5|87804.6|87754.6|87801.5|87751.5|65
1634003770000|2021-10-12 01:56:10|87801.4|87751.4|87801.5|87751.5|87802.6|87752.6|87800.7|87750.7|72
1634003780000|2021-10-12 01:56:20|87800.8|87750.8|87801.2|87751.2|87801.5|87751.5|87800.6|87750.6|54
1634003790000|2021-10-12 01:56:30|87800.7|87750.7|87799.7|87749.7|87801.7|87751.7|87799.1|87749.1|59
1634003800000|2021-10-12 01:56:40|87800.2|87750.2|87799.9|87749.9|87800.5|87750.5|87799.3|87749.3|17
1634003810000|2021-10-12 01:56:50|87799.6|87749.6|87798.8|87748.8|87800.9|87750.9|87798.6|87748.6|49
1634003820000|2021-10-12 01:57:00|87798.6|87748.6|87800.1|87750.1|87800.5|87750.5|87798.6|87748.6|52
1634003830000|2021-10-12 01:57:10|87800.4|87750.4|87804.3|87754.3|87804.7|87754.7|87800.3|87750.3|58
1634003840000|2021-10-12 01:57:20|87804.2|87754.2|87805.2|87755.2|87806.3|87756.3|87804|87754|55
1634003850000|2021-10-12 01:57:30|87805.6|87755.6|87802.9|87752.9|87806|87756|87802.9|87752.9|42
1634003860000|2021-10-12 01:57:40|87803.3|87753.3|87802.1|87752.1|87804.9|87754.9|87801.9|87751.9|47
1634003870000|2021-10-12 01:57:50|87801.9|87751.9|87804.2|87754.2|87804.3|87754.3|87801.6|87751.6|58
1634003880000|2021-10-12 01:58:00|87804.3|87754.3|87806.3|87756.3|87806.6|87756.6|87802.6|87752.6|61
1634003890000|2021-10-12 01:58:10|87806.4|87756.4|87806.4|87756.4|87807.3|87757.3|87805.7|87755.7|29
1634003900000|2021-10-12 01:58:20|87806.3|87756.3|87806|87756|87807.5|87757.5|87805.4|87755.4|28
1634003910000|2021-10-12 01:58:30|87806.5|87756.5|87807.6|87757.6|87807.7|87757.7|87805.8|87755.8|53
1634003920000|2021-10-12 01:58:40|87807.5|87757.5|87805.5|87755.5|87807.5|87757.5|87805.2|87755.2|34
1634003930000|2021-10-12 01:58:50|87805.8|87755.8|87803.6|87753.6|87806.7|87756.7|87803.5|87753.5|33
1634003940000|2021-10-12 01:59:00|87803.4|87753.4|87799.9|87749.9|87804.1|87754.1|87799.4|87749.4|57
1634003950000|2021-10-12 01:59:10|87799.6|87749.6|87801.8|87751.8|87801.8|87751.8|87799|87749|58
1634003960000|2021-10-12 01:59:20|87801.2|87751.2|87803.5|87753.5|87803.7|87753.7|87801.2|87751.2|68
1634003970000|2021-10-12 01:59:30|87802.9|87752.9|87800.4|87750.4|87804|87754|87799.8|87749.8|64
1634003980000|2021-10-12 01:59:40|87800.3|87750.3|87800.8|87750.8|87801.2|87751.2|87799.7|87749.7|57
1634003990000|2021-10-12 01:59:50|87800.5|87750.5|87805|87755|87806.7|87756.7|87800.3|87750.3|64
1634004000000|2021-10-12 02:00:00|87804.9|87754.9|87805.6|87755.6|87806.8|87756.8|87804.9|87754.9|57
1634004010000|2021-10-12 02:00:10|87806|87756|87805.2|87755.2|87806.1|87756.1|87804.8|87754.8|60
1634004020000|2021-10-12 02:00:20|87805.7|87755.7|87807.7|87757.7|87807.7|87757.7|87805.2|87755.2|43
1634004030000|2021-10-12 02:00:30|87807.6|87757.6|87807.8|87757.8|87809.6|87759.6|87806.2|87756.2|47
1634004040000|2021-10-12 02:00:40|87808.1|87758.1|87809.8|87759.8|87811.4|87761.4|87807.9|87757.9|58
1634004050000|2021-10-12 02:00:50|87810.5|87760.5|87809.6|87759.6|87811.1|87761.1|87809.5|87759.5|36
1634004060000|2021-10-12 02:01:00|87810.5|87760.5|87807.8|87757.8|87810.5|87760.5|87807.1|87757.1|53
1634004070000|2021-10-12 02:01:10|87807.7|87757.7|87807|87757|87808.9|87758.9|87805.7|87755.7|38
1634004080000|2021-10-12 02:01:20|87807.4|87757.4|87807.1|87757.1|87807.7|87757.7|87805.7|87755.7|44
1634004090000|2021-10-12 02:01:30|87807|87757|87806.5|87756.5|87807.6|87757.6|87806.1|87756.1|60
1634004100000|2021-10-12 02:01:40|87807.2|87757.2|87807.2|87757.2|87807.6|87757.6|87805.5|87755.5|58
1634004110000|2021-10-12 02:01:50|87807.6|87757.6|87807.5|87757.5|87809|87759|87806.2|87756.2|64
1634004120000|2021-10-12 02:02:00|87807.6|87757.6|87808|87758|87809.1|87759.1|87806.7|87756.7|60
1634004130000|2021-10-12 02:02:10|87808.1|87758.1|87807.7|87757.7|87808.2|87758.2|87806.9|87756.9|39
1634004140000|2021-10-12 02:02:20|87807.9|87757.9|87807.3|87757.3|87808.3|87758.3|87806.8|87756.8|36
1634004150000|2021-10-12 02:02:30|87807.6|87757.6|87808.2|87758.2|87808.8|87758.8|87806.2|87756.2|22
1634004160000|2021-10-12 02:02:40|87808|87758|87807.9|87757.9|87808.3|87758.3|87807|87757|11
1634004170000|2021-10-12 02:02:50|87808|87758|87806.6|87756.6|87808.5|87758.5|87805.5|87755.5|36
1634004180000|2021-10-12 02:03:00|87807.1|87757.1|87807|87757|87808.8|87758.8|87805.6|87755.6|55
1634004190000|2021-10-12 02:03:10|87808.8|87758.8|87803.4|87753.4|87808.9|87758.9|87803.4|87753.4|59
1634004200000|2021-10-12 02:03:20|87803.7|87753.7|87804.7|87754.7|87806.1|87756.1|87801.1|87751.1|53
1634004210000|2021-10-12 02:03:30|87804.8|87754.8|87806.7|87756.7|87808.2|87758.2|87802.7|87752.7|53
1634004220000|2021-10-12 02:03:40|87807.4|87757.4|87803|87753|87808.5|87758.5|87802.1|87752.1|30
1634004230000|2021-10-12 02:03:50|87802.9|87752.9|87806.6|87756.6|87808.2|87758.2|87800.9|87750.9|38
1634004240000|2021-10-12 02:04:00|87806.7|87756.7|87810.7|87760.7|87812.8|87762.8|87806.7|87756.7|34
1634004250000|2021-10-12 02:04:10|87809.7|87759.7|87806|87756|87809.7|87759.7|87805.5|87755.5|29
1634004260000|2021-10-12 02:04:20|87805.8|87755.8|87803.5|87753.5|87808.1|87758.1|87801.5|87751.5|34
1634004270000|2021-10-12 02:04:30|87802.8|87752.8|87802.4|87752.4|87806.5|87756.5|87801.7|87751.7|38
1634004280000|2021-10-12 02:04:40|87802.3|87752.3|87802.8|87752.8|87803.9|87753.9|87800|87750|44
1634004290000|2021-10-12 02:04:50|87802.7|87752.7|87803.3|87753.3|87804.6|87754.6|87801.8|87751.8|61
1634004300000|2021-10-12 02:05:00|87802.8|87752.8|87800.2|87750.2|87805.8|87755.8|87799.4|87749.4|52
1634004310000|2021-10-12 02:05:10|87800.4|87750.4|87799.2|87749.2|87800.7|87750.7|87797.7|87747.7|49
1634004320000|2021-10-12 02:05:20|87799.3|87749.3|87797|87747|87799.3|87749.3|87796.4|87746.4|46
1634004330000|2021-10-12 02:05:30|87797.2|87747.2|87792.2|87742.2|87797.3|87747.3|87791.6|87741.6|52
1634004340000|2021-10-12 02:05:40|87792.3|87742.3|87792.8|87742.8|87793.3|87743.3|87791.4|87741.4|26
1634004350000|2021-10-12 02:05:50|87792.7|87742.7|87791.7|87741.7|87792.7|87742.7|87788.5|87738.5|55
1634004360000|2021-10-12 02:06:00|87792.1|87742.1|87786.6|87736.6|87792.1|87742.1|87784.9|87734.9|58
1634004370000|2021-10-12 02:06:10|87787.2|87737.2|87788.4|87738.4|87789.1|87739.1|87784.3|87734.3|52
1634004380000|2021-10-12 02:06:20|87788.2|87738.2|87788.5|87738.5|87789.3|87739.3|87787.4|87737.4|35
1634004390000|2021-10-12 02:06:30|87787.9|87737.9|87785|87735|87789.5|87739.5|87784.3|87734.3|44
1634004400000|2021-10-12 02:06:40|87785.2|87735.2|87787.4|87737.4|87787.4|87737.4|87783.2|87733.2|23
1634004410000|2021-10-12 02:06:50|87786.9|87736.9|87787.3|87737.3|87788.9|87738.9|87786.4|87736.4|17
1634004420000|2021-10-12 02:07:00|87786.4|87736.4|87783.4|87733.4|87789.3|87739.3|87780.4|87730.4|45
1634004430000|2021-10-12 02:07:10|87782.4|87732.4|87784.8|87734.8|87785.3|87735.3|87781.3|87731.3|36
1634004440000|2021-10-12 02:07:20|87784.7|87734.7|87785|87735|87785|87735|87782|87732|31
1634004450000|2021-10-12 02:07:30|87784.4|87734.4|87784.6|87734.6|87785.2|87735.2|87783.4|87733.4|33
1634004460000|2021-10-12 02:07:40|87784.1|87734.1|87786.2|87736.2|87788.3|87738.3|87781.9|87731.9|39
1634004470000|2021-10-12 02:07:50|87785.7|87735.7|87785.3|87735.3|87786.7|87736.7|87784.3|87734.3|35
1634004480000|2021-10-12 02:08:00|87785.2|87735.2|87783|87733|87786.6|87736.6|87782|87732|54
1634004490000|2021-10-12 02:08:10|87783.1|87733.1|87783.9|87733.9|87784.2|87734.2|87783.1|87733.1|23
1634004500000|2021-10-12 02:08:20|87783.7|87733.7|87782.7|87732.7|87785.3|87735.3|87782|87732|18
1634004510000|2021-10-12 02:08:30|87782.9|87732.9|87784.7|87734.7|87785.3|87735.3|87782.8|87732.8|30
1634004520000|2021-10-12 02:08:40|87785|87735|87784.3|87734.3|87785.2|87735.2|87780.4|87730.4|37
1634004530000|2021-10-12 02:08:50|87784.5|87734.5|87781.2|87731.2|87786.3|87736.3|87780.6|87730.6|34
1634004540000|2021-10-12 02:09:00|87781.1|87731.1|87780.3|87730.3|87781.5|87731.5|87779.2|87729.2|37
1634004550000|2021-10-12 02:09:10|87780.2|87730.2|87779.9|87729.9|87780.6|87730.6|87779.9|87729.9|15
1634004560000|2021-10-12 02:09:20|87780.2|87730.2|87777.9|87727.9|87782.3|87732.3|87777.5|87727.5|42
1634004570000|2021-10-12 02:09:30|87778.2|87728.2|87776|87726|87778.6|87728.6|87775|87725|37
1634004580000|2021-10-12 02:09:40|87775.7|87725.7|87775.6|87725.6|87776.6|87726.6|87775.6|87725.6|29
1634004590000|2021-10-12 02:09:50|87775.9|87725.9|87773.6|87723.6|87776.7|87726.7|87769.8|87719.8|58
1634004600000|2021-10-12 02:10:00|87772.4|87722.4|87769.5|87719.5|87773.6|87723.6|87768.4|87718.4|62
1634004610000|2021-10-12 02:10:10|87769.7|87719.7|87771.1|87721.1|87771.9|87721.9|87769.4|87719.4|60
1634004620000|2021-10-12 02:10:20|87771.4|87721.4|87771.9|87721.9|87772.9|87722.9|87770.4|87720.4|45
1634004630000|2021-10-12 02:10:30|87772|87722|87777.5|87727.5|87778.7|87728.7|87771.9|87721.9|48
1634004640000|2021-10-12 02:10:40|87777.9|87727.9|87778.7|87728.7|87778.8|87728.8|87775.4|87725.4|48
1634004650000|2021-10-12 02:10:50|87778.6|87728.6|87779.3|87729.3|87780|87730|87777|87727|38
1634004660000|2021-10-12 02:11:00|87778.9|87728.9|87780|87730|87780.3|87730.3|87778.9|87728.9|45
1634004670000|2021-10-12 02:11:10|87779.4|87729.4|87778.4|87728.4|87781.9|87731.9|87775.8|87725.8|22
1634004680000|2021-10-12 02:11:20|87779.2|87729.2|87781.4|87731.4|87781.9|87731.9|87776|87726|33
1634004690000|2021-10-12 02:11:30|87781.7|87731.7|87781.3|87731.3|87782|87732|87778|87728|35
1634004700000|2021-10-12 02:11:40|87781.4|87731.4|87776.5|87726.5|87782.3|87732.3|87775.4|87725.4|33
1634004710000|2021-10-12 02:11:50|87776|87726|87775.4|87725.4|87778.6|87728.6|87775|87725|39
1634004720000|2021-10-12 02:12:00|87775.8|87725.8|87773|87723|87775.8|87725.8|87770.8|87720.8|46
1634004730000|2021-10-12 02:12:10|87772.6|87722.6|87772.2|87722.2|87773.5|87723.5|87770.8|87720.8|45
1634004740000|2021-10-12 02:12:20|87772.1|87722.1|87771|87721|87772.1|87722.1|87768.3|87718.3|46
1634004750000|2021-10-12 02:12:30|87771.2|87721.2|87769.9|87719.9|87773.2|87723.2|87769.6|87719.6|45
1634004760000|2021-10-12 02:12:40|87769.8|87719.8|87767.4|87717.4|87770.2|87720.2|87766.4|87716.4|32
1634004770000|2021-10-12 02:12:50|87767.3|87717.3|87765.5|87715.5|87767.3|87717.3|87763.6|87713.6|42
1634004780000|2021-10-12 02:13:00|87765.3|87715.3|87760.5|87710.5|87765.3|87715.3|87760.5|87710.5|32
1634004790000|2021-10-12 02:13:10|87760.1|87710.1|87762.8|87712.8|87763.7|87713.7|87758.9|87708.9|40
1634004800000|2021-10-12 02:13:20|87762.2|87712.2|87762.2|87712.2|87762.4|87712.4|87760.6|87710.6|25
1634004810000|2021-10-12 02:13:30|87761.9|87711.9|87763.6|87713.6|87764.1|87714.1|87758.6|87708.6|42
1634004820000|2021-10-12 02:13:40|87763.4|87713.4|87763.3|87713.3|87763.6|87713.6|87761.6|87711.6|33
1634004830000|2021-10-12 02:13:50|87762.6|87712.6|87764.4|87714.4|87764.5|87714.5|87762.6|87712.6|25
1634004840000|2021-10-12 02:14:00|87764.1|87714.1|87764|87714|87764.8|87714.8|87762.9|87712.9|22
1634004850000|2021-10-12 02:14:10|87764.3|87714.3|87762.3|87712.3|87764.4|87714.4|87761.6|87711.6|35
1634004860000|2021-10-12 02:14:20|87762.5|87712.5|87762.2|87712.2|87763.3|87713.3|87762.1|87712.1|21
1634004870000|2021-10-12 02:14:30|87762.5|87712.5|87766.5|87716.5|87768.2|87718.2|87762.3|87712.3|39
1634004880000|2021-10-12 02:14:40|87767.1|87717.1|87764.6|87714.6|87767.1|87717.1|87761.9|87711.9|30
1634004890000|2021-10-12 02:14:50|87763.9|87713.9|87767.7|87717.7|87768.5|87718.5|87761.9|87711.9|42
1634004900000|2021-10-12 02:15:00|87768.2|87718.2|87766.3|87716.3|87772.1|87722.1|87765.9|87715.9|30
1634004910000|2021-10-12 02:15:10|87766.1|87716.1|87765.6|87715.6|87766.1|87716.1|87763.8|87713.8|23
1634004920000|2021-10-12 02:15:20|87765.7|87715.7|87765.7|87715.7|87766.5|87716.5|87765.4|87715.4|23
1634004930000|2021-10-12 02:15:30|87765.6|87715.6|87764.7|87714.7|87766.9|87716.9|87762.9|87712.9|13
1634004940000|2021-10-12 02:15:40|87764.4|87714.4|87763.8|87713.8|87764.6|87714.6|87761.7|87711.7|29
1634004950000|2021-10-12 02:15:50|87764.4|87714.4|87765.9|87715.9|87766.3|87716.3|87763.9|87713.9|29
1634004960000|2021-10-12 02:16:00|87765.8|87715.8|87765.7|87715.7|87766.1|87716.1|87765.4|87715.4|40
1634004970000|2021-10-12 02:16:10|87766|87716|87766.2|87716.2|87766.2|87716.2|87763.4|87713.4|32
1634004980000|2021-10-12 02:16:20|87765.8|87715.8|87762.9|87712.9|87766|87716|87761.4|87711.4|30
1634004990000|2021-10-12 02:16:30|87763|87713|87764.7|87714.7|87766.8|87716.8|87762.8|87712.8|50
1634005000000|2021-10-12 02:16:40|87764|87714|87764.7|87714.7|87765.3|87715.3|87762.4|87712.4|40
1634005010000|2021-10-12 02:16:50|87764.6|87714.6|87760.2|87710.2|87764.6|87714.6|87760.2|87710.2|30
1634005020000|2021-10-12 02:17:00|87759.9|87709.9|87762|87712|87762|87712|87759.9|87709.9|31
1634005030000|2021-10-12 02:17:10|87762.1|87712.1|87761|87711|87762.4|87712.4|87759.8|87709.8|35
1634005040000|2021-10-12 02:17:20|87760.6|87710.6|87764.5|87714.5|87764.6|87714.6|87760.2|87710.2|47
1634005050000|2021-10-12 02:17:30|87764|87714|87758.5|87708.5|87765.3|87715.3|87757.8|87707.8|44
1634005060000|2021-10-12 02:17:40|87759.4|87709.4|87761.4|87711.4|87761.8|87711.8|87757.6|87707.6|36
1634005070000|2021-10-12 02:17:50|87761|87711|87759.1|87709.1|87761.6|87711.6|87759.1|87709.1|26
1634005080000|2021-10-12 02:18:00|87759.3|87709.3|87762.6|87712.6|87762.7|87712.7|87759.3|87709.3|36
1634005090000|2021-10-12 02:18:10|87758.9|87708.9|87757.8|87707.8|87761.8|87711.8|87757.3|87707.3|30
1634005100000|2021-10-12 02:18:20|87757.7|87707.7|87758.9|87708.9|87760.4|87710.4|87757.3|87707.3|35
1634005110000|2021-10-12 02:18:30|87758.8|87708.8|87754.2|87704.2|87760.1|87710.1|87753.5|87703.5|40
1634005120000|2021-10-12 02:18:40|87755.8|87705.8|87754.7|87704.7|87757.3|87707.3|87754.2|87704.2|39
1634005130000|2021-10-12 02:18:50|87754.6|87704.6|87753.9|87703.9|87756.1|87706.1|87752.9|87702.9|31
1634005140000|2021-10-12 02:19:00|87753.6|87703.6|87758.5|87708.5|87758.5|87708.5|87752.8|87702.8|46
1634005150000|2021-10-12 02:19:10|87758.3|87708.3|87757.8|87707.8|87759.2|87709.2|87755.3|87705.3|38
1634005160000|2021-10-12 02:19:20|87757.2|87707.2|87758.9|87708.9|87759.1|87709.1|87756.3|87706.3|28
1634005170000|2021-10-12 02:19:30|87758.7|87708.7|87759|87709|87759.8|87709.8|87755.9|87705.9|28
1634005180000|2021-10-12 02:19:40|87759.1|87709.1|87759.7|87709.7|87759.8|87709.8|87758.4|87708.4|19
1634005190000|2021-10-12 02:19:50|87759.5|87709.5|87757.1|87707.1|87761.2|87711.2|87757.1|87707.1|29
1634005200000|2021-10-12 02:20:00|87758.3|87708.3|87759.3|87709.3|87762.6|87712.6|87757.4|87707.4|47
1634005210000|2021-10-12 02:20:10|87759.1|87709.1|87759.7|87709.7|87761|87711|87759.1|87709.1|27
1634005220000|2021-10-12 02:20:20|87759.1|87709.1|87757.5|87707.5|87760.1|87710.1|87757|87707|30
1634005230000|2021-10-12 02:20:30|87758.1|87708.1|87760.7|87710.7|87760.7|87710.7|87757.8|87707.8|35
1634005240000|2021-10-12 02:20:40|87760.4|87710.4|87757.6|87707.6|87760.7|87710.7|87755.8|87705.8|27
1634005250000|2021-10-12 02:20:50|87758.5|87708.5|87759.3|87709.3|87761.7|87711.7|87756.4|87706.4|47
1634005260000|2021-10-12 02:21:00|87759.2|87709.2|87758.5|87708.5|87763.6|87713.6|87756.1|87706.1|52
1634005270000|2021-10-12 02:21:10|87758.4|87708.4|87759.2|87709.2|87760.8|87710.8|87757.7|87707.7|41
1634005280000|2021-10-12 02:21:20|87759.4|87709.4|87759.5|87709.5|87759.9|87709.9|87757.9|87707.9|31
1634005290000|2021-10-12 02:21:30|87759.4|87709.4|87762.4|87712.4|87764.6|87714.6|87758.8|87708.8|30
1634005300000|2021-10-12 02:21:40|87764.8|87714.8|87762.2|87712.2|87764.8|87714.8|87761.8|87711.8|20
1634005310000|2021-10-12 02:21:50|87762.3|87712.3|87759.4|87709.4|87762.7|87712.7|87756.6|87706.6|47
1634005320000|2021-10-12 02:22:00|87760|87710|87757.1|87707.1|87760|87710|87755.8|87705.8|44
1634005330000|2021-10-12 02:22:10|87757|87707|87755.3|87705.3|87757.5|87707.5|87755|87705|37
1634005340000|2021-10-12 02:22:20|87755.2|87705.2|87751.2|87701.2|87756.5|87706.5|87750.2|87700.2|47
1634005350000|2021-10-12 02:22:30|87751.5|87701.5|87749.3|87699.3|87752.5|87702.5|87749.2|87699.2|50
1634005360000|2021-10-12 02:22:40|87749.2|87699.2|87750.1|87700.1|87750.4|87700.4|87749|87699|46
1634005370000|2021-10-12 02:22:50|87749.8|87699.8|87749.3|87699.3|87750.2|87700.2|87747.6|87697.6|43
1634005380000|2021-10-12 02:23:00|87749.5|87699.5|87753.1|87703.1|87754.1|87704.1|87749.4|87699.4|62
1634005390000|2021-10-12 02:23:10|87753.2|87703.2|87754.8|87704.8|87754.8|87704.8|87752.8|87702.8|38
1634005400000|2021-10-12 02:23:20|87755.1|87705.1|87753.3|87703.3|87755.9|87705.9|87751.8|87701.8|29
1634005410000|2021-10-12 02:23:30|87753.7|87703.7|87752.6|87702.6|87754.2|87704.2|87751.5|87701.5|39
1634005420000|2021-10-12 02:23:40|87752.7|87702.7|87749.1|87699.1|87752.9|87702.9|87748.5|87698.5|54
1634005430000|2021-10-12 02:23:50|87749.4|87699.4|87744.8|87694.8|87750.8|87700.8|87744.1|87694.1|31
1634005440000|2021-10-12 02:24:00|87746|87696|87743.5|87693.5|87749.8|87699.8|87743.5|87693.5|54
1634005450000|2021-10-12 02:24:10|87743.2|87693.2|87745.9|87695.9|87747.1|87697.1|87743|87693|54
1634005460000|2021-10-12 02:24:20|87745.7|87695.7|87745.4|87695.4|87747.7|87697.7|87744.5|87694.5|50
1634005470000|2021-10-12 02:24:30|87745.7|87695.7|87743.1|87693.1|87746.7|87696.7|87743.1|87693.1|45
1634005480000|2021-10-12 02:24:40|87742.9|87692.9|87744.3|87694.3|87744.6|87694.6|87742.4|87692.4|40
1634005490000|2021-10-12 02:24:50|87744.4|87694.4|87744.6|87694.6|87745.1|87695.1|87742.3|87692.3|41
1634005500000|2021-10-12 02:25:00|87744.4|87694.4|87748.5|87698.5|87749|87699|87744.4|87694.4|41
1634005510000|2021-10-12 02:25:10|87748.4|87698.4|87746.3|87696.3|87748.5|87698.5|87744.9|87694.9|54
1634005520000|2021-10-12 02:25:20|87746.6|87696.6|87743.9|87693.9|87747.7|87697.7|87742.8|87692.8|66
1634005530000|2021-10-12 02:25:30|87743.4|87693.4|87743.3|87693.3|87746.6|87696.6|87743.1|87693.1|63
1634005540000|2021-10-12 02:25:40|87743.4|87693.4|87740.7|87690.7|87746.2|87696.2|87740.5|87690.5|50
1634005550000|2021-10-12 02:25:50|87740.9|87690.9|87743|87693|87746|87696|87740.6|87690.6|46
1634005560000|2021-10-12 02:26:00|87741.4|87691.4|87733.3|87683.3|87745.3|87695.3|87733.3|87683.3|65
1634005570000|2021-10-12 02:26:10|87733.9|87683.9|87735.9|87685.9|87738.2|87688.2|87733.8|87683.8|71
1634005580000|2021-10-12 02:26:20|87736.5|87686.5|87736.3|87686.3|87739.3|87689.3|87735.6|87685.6|65
1634005590000|2021-10-12 02:26:30|87735.6|87685.6|87735.6|87685.6|87738.5|87688.5|87734.5|87684.5|65
1634005600000|2021-10-12 02:26:40|87735.7|87685.7|87735.3|87685.3|87735.9|87685.9|87734.3|87684.3|60
1634005610000|2021-10-12 02:26:50|87734.6|87684.6|87737.2|87687.2|87739.3|87689.3|87734.2|87684.2|50
1634005620000|2021-10-12 02:27:00|87737.7|87687.7|87742.1|87692.1|87742.1|87692.1|87737.1|87687.1|61
1634005630000|2021-10-12 02:27:10|87742|87692|87743.1|87693.1|87747|87697|87741.2|87691.2|70
1634005640000|2021-10-12 02:27:20|87743.4|87693.4|87748.9|87698.9|87750.1|87700.1|87740.2|87690.2|71
1634005650000|2021-10-12 02:27:30|87750|87700|87756.7|87706.7|87759.4|87709.4|87749.8|87699.8|73
1634005660000|2021-10-12 02:27:40|87757.8|87707.8|87757.8|87707.8|87759.7|87709.7|87756.8|87706.8|68
1634005670000|2021-10-12 02:27:50|87758.8|87708.8|87755.5|87705.5|87760.1|87710.1|87751.1|87701.1|69
1634005680000|2021-10-12 02:28:00|87753.8|87703.8|87752.4|87702.4|87755.9|87705.9|87752.2|87702.2|65
1634005690000|2021-10-12 02:28:10|87752.5|87702.5|87755.1|87705.1|87755.1|87705.1|87751.8|87701.8|43
1634005700000|2021-10-12 02:28:20|87754.9|87704.9|87755.3|87705.3|87756.4|87706.4|87753.2|87703.2|55
1634005710000|2021-10-12 02:28:30|87755.2|87705.2|87754.2|87704.2|87755.6|87705.6|87754.1|87704.1|54
1634005720000|2021-10-12 02:28:40|87754.4|87704.4|87753.9|87703.9|87755.4|87705.4|87752.9|87702.9|56
1634005730000|2021-10-12 02:28:50|87753.1|87703.1|87753.2|87703.2|87754.7|87704.7|87751.1|87701.1|52
1634005740000|2021-10-12 02:29:00|87753.4|87703.4|87748.8|87698.8|87755.4|87705.4|87748.7|87698.7|62
1634005750000|2021-10-12 02:29:10|87749.3|87699.3|87747.4|87697.4|87753.3|87703.3|87745.3|87695.3|65
1634005760000|2021-10-12 02:29:20|87747.1|87697.1|87743.8|87693.8|87749.5|87699.5|87742.3|87692.3|70
1634005770000|2021-10-12 02:29:30|87743|87693|87744.5|87694.5|87750.3|87700.3|87741.3|87691.3|71
1634005780000|2021-10-12 02:29:40|87743.4|87693.4|87744.2|87694.2|87746.2|87696.2|87743.4|87693.4|73
1634005790000|2021-10-12 02:29:50|87744.1|87694.1|87746.5|87696.5|87747.7|87697.7|87744.1|87694.1|62
1634005800000|2021-10-12 02:30:00|87746.2|87696.2|87746.2|87696.2|87749.5|87699.5|87745.2|87695.2|69
1634005810000|2021-10-12 02:30:10|87745.8|87695.8|87742.4|87692.4|87747.1|87697.1|87742.1|87692.1|67
1634005820000|2021-10-12 02:30:20|87741.7|87691.7|87746.3|87696.3|87746.9|87696.9|87739.7|87689.7|59
1634005830000|2021-10-12 02:30:30|87746.6|87696.6|87746.8|87696.8|87752.4|87702.4|87746|87696|70
1634005840000|2021-10-12 02:30:40|87746.7|87696.7|87748.2|87698.2|87751.7|87701.7|87745.3|87695.3|60
1634005850000|2021-10-12 02:30:50|87748.5|87698.5|87750.8|87700.8|87752.7|87702.7|87745.6|87695.6|70
1634005860000|2021-10-12 02:31:00|87750.6|87700.6|87752.9|87702.9|87754.2|87704.2|87747.3|87697.3|73
1634005870000|2021-10-12 02:31:10|87753|87703|87756.5|87706.5|87758.4|87708.4|87752.4|87702.4|67
1634005880000|2021-10-12 02:31:20|87756.8|87706.8|87754.1|87704.1|87756.8|87706.8|87753.3|87703.3|52
1634005890000|2021-10-12 02:31:30|87753.3|87703.3|87758.8|87708.8|87759.4|87709.4|87753.3|87703.3|66
1634005900000|2021-10-12 02:31:40|87758.2|87708.2|87761|87711|87761|87711|87755|87705|65
1634005910000|2021-10-12 02:31:50|87759.7|87709.7|87754|87704|87759.8|87709.8|87753.1|87703.1|68
1634005920000|2021-10-12 02:32:00|87754.6|87704.6|87746.8|87696.8|87756.4|87706.4|87746.4|87696.4|69
1634005930000|2021-10-12 02:32:10|87747.2|87697.2|87747|87697|87753.6|87703.6|87746.9|87696.9|62
1634005940000|2021-10-12 02:32:20|87746.5|87696.5|87750.4|87700.4|87751.8|87701.8|87745.7|87695.7|52
1634005950000|2021-10-12 02:32:30|87748.6|87698.6|87746.5|87696.5|87749|87699|87745.3|87695.3|57
1634005960000|2021-10-12 02:32:40|87746.1|87696.1|87752.5|87702.5|87753|87703|87745.3|87695.3|75
1634005970000|2021-10-12 02:32:50|87752.1|87702.1|87755.4|87705.4|87757.3|87707.3|87751.6|87701.6|67
1634005980000|2021-10-12 02:33:00|87755.5|87705.5|87757.4|87707.4|87762.5|87712.5|87754.1|87704.1|69
1634005990000|2021-10-12 02:33:10|87757|87707|87759.1|87709.1|87764.4|87714.4|87755.1|87705.1|73
1634006000000|2021-10-12 02:33:20|87758.7|87708.7|87756.1|87706.1|87763.2|87713.2|87756.1|87706.1|73
1634006010000|2021-10-12 02:33:30|87756.4|87706.4|87758.1|87708.1|87759|87709|87754.7|87704.7|66
1634006020000|2021-10-12 02:33:40|87758.7|87708.7|87757|87707|87758.8|87708.8|87755.2|87705.2|72
1634006030000|2021-10-12 02:33:50|87757.4|87707.4|87758|87708|87759.5|87709.5|87755.9|87705.9|66
1634006040000|2021-10-12 02:34:00|87758.1|87708.1|87757.8|87707.8|87758.8|87708.8|87756.4|87706.4|62
1634006050000|2021-10-12 02:34:10|87758|87708|87756.9|87706.9|87758.2|87708.2|87756.3|87706.3|42
1634006060000|2021-10-12 02:34:20|87756.8|87706.8|87757.4|87707.4|87759.9|87709.9|87756.4|87706.4|61
1634006070000|2021-10-12 02:34:30|87757.5|87707.5|87761|87711|87761.6|87711.6|87757.5|87707.5|57
1634006080000|2021-10-12 02:34:40|87761.1|87711.1|87760.5|87710.5|87763.8|87713.8|87759.3|87709.3|59
1634006090000|2021-10-12 02:34:50|87760.1|87710.1|87761|87711|87762.1|87712.1|87759.5|87709.5|63
1634006100000|2021-10-12 02:35:00|87761.7|87711.7|87761.6|87711.6|87762.5|87712.5|87759.2|87709.2|72
1634006110000|2021-10-12 02:35:10|87763.1|87713.1|87755.4|87705.4|87766.5|87716.5|87754.9|87704.9|52
1634006120000|2021-10-12 02:35:20|87756.1|87706.1|87757.4|87707.4|87758.8|87708.8|87755.7|87705.7|35
1634006130000|2021-10-12 02:35:30|87757.6|87707.6|87757.3|87707.3|87760.8|87710.8|87756.7|87706.7|54
1634006140000|2021-10-12 02:35:40|87757.4|87707.4|87755.6|87705.6|87761.8|87711.8|87753.9|87703.9|74
1634006150000|2021-10-12 02:35:50|87755.5|87705.5|87757.6|87707.6|87759.9|87709.9|87753.1|87703.1|67
1634006160000|2021-10-12 02:36:00|87757.1|87707.1|87752.2|87702.2|87757.4|87707.4|87752.2|87702.2|63
1634006170000|2021-10-12 02:36:10|87752.4|87702.4|87754.7|87704.7|87756.8|87706.8|87752.4|87702.4|58
1634006180000|2021-10-12 02:36:20|87754.8|87704.8|87753.4|87703.4|87755.4|87705.4|87752.2|87702.2|72
1634006190000|2021-10-12 02:36:30|87752.9|87702.9|87752.7|87702.7|87755.4|87705.4|87752.1|87702.1|65
1634006200000|2021-10-12 02:36:40|87753.5|87703.5|87754.1|87704.1|87756.8|87706.8|87752.3|87702.3|64
1634006210000|2021-10-12 02:36:50|87753.5|87703.5|87752.9|87702.9|87755.8|87705.8|87751.8|87701.8|61
1634006220000|2021-10-12 02:37:00|87753.2|87703.2|87754.1|87704.1|87755.3|87705.3|87753.2|87703.2|64
1634006230000|2021-10-12 02:37:10|87754.4|87704.4|87749.1|87699.1|87754.6|87704.6|87748.7|87698.7|68
1634006240000|2021-10-12 02:37:20|87750.3|87700.3|87749.4|87699.4|87751.7|87701.7|87748|87698|51
1634006250000|2021-10-12 02:37:30|87748.8|87698.8|87752.3|87702.3|87753.4|87703.4|87748.5|87698.5|47
1634006260000|2021-10-12 02:37:40|87751.3|87701.3|87751.2|87701.2|87754.6|87704.6|87750.1|87700.1|63
1634006270000|2021-10-12 02:37:50|87751|87701|87751.5|87701.5|87754.1|87704.1|87748.8|87698.8|65
1634006280000|2021-10-12 02:38:00|87751.1|87701.1|87755.6|87705.6|87757.6|87707.6|87751.1|87701.1|74
1634006290000|2021-10-12 02:38:10|87754.9|87704.9|87760.8|87710.8|87761.9|87711.9|87753.6|87703.6|63
1634006300000|2021-10-12 02:38:20|87760|87710|87758.5|87708.5|87764.3|87714.3|87757.1|87707.1|60
1634006310000|2021-10-12 02:38:30|87757.4|87707.4|87752.6|87702.6|87757.4|87707.4|87749.2|87699.2|50
1634006320000|2021-10-12 02:38:40|87752.5|87702.5|87757.4|87707.4|87758.2|87708.2|87751.8|87701.8|47
1634006330000|2021-10-12 02:38:50|87757.6|87707.6|87756|87706|87757.6|87707.6|87755.3|87705.3|26
1634006340000|2021-10-12 02:39:00|87756.1|87706.1|87757.9|87707.9|87757.9|87707.9|87755.9|87705.9|45
1634006350000|2021-10-12 02:39:10|87757.5|87707.5|87756.7|87706.7|87757.6|87707.6|87756.2|87706.2|28
1634006360000|2021-10-12 02:39:20|87756.6|87706.6|87756.6|87706.6|87757|87707|87756|87706|26
1634006370000|2021-10-12 02:39:30|87756.4|87706.4|87759.8|87709.8|87762.9|87712.9|87754.4|87704.4|49
1634006380000|2021-10-12 02:39:40|87758.6|87708.6|87758.5|87708.5|87759.1|87709.1|87757.3|87707.3|51
1634006390000|2021-10-12 02:39:50|87758.2|87708.2|87759.4|87709.4|87762.4|87712.4|87758.2|87708.2|37
1634006400000|2021-10-12 02:40:00|87759.2|87709.2|87757.7|87707.7|87759.5|87709.5|87756.9|87706.9|34
1634006410000|2021-10-12 02:40:10|87758.3|87708.3|87762.7|87712.7|87763.8|87713.8|87756.5|87706.5|42
1634006420000|2021-10-12 02:40:20|87761.4|87711.4|87762.4|87712.4|87766.1|87716.1|87761.4|87711.4|40
1634006430000|2021-10-12 02:40:30|87762.2|87712.2|87761|87711|87763.7|87713.7|87760.4|87710.4|42
1634006440000|2021-10-12 02:40:40|87760.7|87710.7|87761.4|87711.4|87762.5|87712.5|87759.3|87709.3|35
1634006450000|2021-10-12 02:40:50|87761.1|87711.1|87761.8|87711.8|87761.8|87711.8|87760.6|87710.6|40
1634006460000|2021-10-12 02:41:00|87761.6|87711.6|87763.6|87713.6|87763.8|87713.8|87760.6|87710.6|44
1634006470000|2021-10-12 02:41:10|87763.4|87713.4|87762.2|87712.2|87764.4|87714.4|87761.5|87711.5|35
1634006480000|2021-10-12 02:41:20|87762.5|87712.5|87762.5|87712.5|87763.5|87713.5|87761.8|87711.8|51
1634006490000|2021-10-12 02:41:30|87762.7|87712.7|87764.2|87714.2|87765|87715|87761.4|87711.4|41
1634006500000|2021-10-12 02:41:40|87764.6|87714.6|87759.6|87709.6|87764.7|87714.7|87759.1|87709.1|54
1634006510000|2021-10-12 02:41:50|87759.4|87709.4|87758.6|87708.6|87761.8|87711.8|87758.1|87708.1|67
1634006520000|2021-10-12 02:42:00|87758.3|87708.3|87759|87709|87759.9|87709.9|87758.1|87708.1|33
1634006530000|2021-10-12 02:42:10|87758.7|87708.7|87757.9|87707.9|87760.9|87710.9|87757.9|87707.9|39
1634006540000|2021-10-12 02:42:20|87757.7|87707.7|87755.8|87705.8|87757.9|87707.9|87755.6|87705.6|30
1634006550000|2021-10-12 02:42:30|87755.5|87705.5|87753.8|87703.8|87758.3|87708.3|87753|87703|47
1634006560000|2021-10-12 02:42:40|87753.9|87703.9|87755.8|87705.8|87755.8|87705.8|87752.9|87702.9|28
1634006570000|2021-10-12 02:42:50|87755.5|87705.5|87754.2|87704.2|87760.2|87710.2|87753.2|87703.2|57
1634006580000|2021-10-12 02:43:00|87754.3|87704.3|87755.9|87705.9|87759.3|87709.3|87754.3|87704.3|64
1634006590000|2021-10-12 02:43:10|87756.2|87706.2|87752.3|87702.3|87756.2|87706.2|87751.6|87701.6|65
1634006600000|2021-10-12 02:43:20|87751.7|87701.7|87752.8|87702.8|87754|87704|87751.6|87701.6|54
1634006610000|2021-10-12 02:43:30|87752.7|87702.7|87752.6|87702.6|87754.1|87704.1|87750.7|87700.7|42
1634006620000|2021-10-12 02:43:40|87752.7|87702.7|87756|87706|87757.9|87707.9|87751.7|87701.7|44
1634006630000|2021-10-12 02:43:50|87755.6|87705.6|87756.8|87706.8|87757.3|87707.3|87753.3|87703.3|25
1634006640000|2021-10-12 02:44:00|87757.2|87707.2|87752.8|87702.8|87757.3|87707.3|87752.8|87702.8|36
1634006650000|2021-10-12 02:44:10|87752.9|87702.9|87751.6|87701.6|87755.7|87705.7|87750.2|87700.2|59
1634006660000|2021-10-12 02:44:20|87753|87703|87749.4|87699.4|87753.1|87703.1|87746|87696|29
1634006670000|2021-10-12 02:44:30|87749.5|87699.5|87752|87702|87752|87702|87748.3|87698.3|32
1634006680000|2021-10-12 02:44:40|87751.6|87701.6|87751.4|87701.4|87751.8|87701.8|87750.4|87700.4|36
1634006690000|2021-10-12 02:44:50|87751.6|87701.6|87751.5|87701.5|87754.3|87704.3|87749.8|87699.8|56
1634006700000|2021-10-12 02:45:00|87751.1|87701.1|87751.8|87701.8|87753.3|87703.3|87749.9|87699.9|48
1634006710000|2021-10-12 02:45:10|87752.2|87702.2|87750.7|87700.7|87753.5|87703.5|87750.4|87700.4|25
1634006720000|2021-10-12 02:45:20|87750.5|87700.5|87752|87702|87752.9|87702.9|87750.5|87700.5|17
1634006730000|2021-10-12 02:45:30|87752.1|87702.1|87751.4|87701.4|87752.9|87702.9|87750.7|87700.7|41
1634006740000|2021-10-12 02:45:40|87751.6|87701.6|87752.1|87702.1|87752.7|87702.7|87750.6|87700.6|55
1634006750000|2021-10-12 02:45:50|87752.2|87702.2|87750.9|87700.9|87752.4|87702.4|87750.4|87700.4|51
1634006760000|2021-10-12 02:46:00|87751|87701|87751.3|87701.3|87753.8|87703.8|87749.6|87699.6|59
1634006770000|2021-10-12 02:46:10|87750.6|87700.6|87751|87701|87751|87701|87748.5|87698.5|44
1634006780000|2021-10-12 02:46:20|87750.5|87700.5|87752.1|87702.1|87752.7|87702.7|87750.3|87700.3|45
1634006790000|2021-10-12 02:46:30|87751.9|87701.9|87755.8|87705.8|87757.4|87707.4|87751.9|87701.9|60
1634006800000|2021-10-12 02:46:40|87755.5|87705.5|87756.7|87706.7|87757.4|87707.4|87754.6|87704.6|40
1634006810000|2021-10-12 02:46:50|87756.6|87706.6|87756.7|87706.7|87757.3|87707.3|87755.5|87705.5|29
1634006820000|2021-10-12 02:47:00|87756.5|87706.5|87753.2|87703.2|87756.6|87706.6|87753.1|87703.1|38
1634006830000|2021-10-12 02:47:10|87753.4|87703.4|87753.1|87703.1|87756.1|87706.1|87752.1|87702.1|38
1634006840000|2021-10-12 02:47:20|87752.3|87702.3|87752.8|87702.8|87754.6|87704.6|87751.8|87701.8|30
1634006850000|2021-10-12 02:47:30|87752.5|87702.5|87751.5|87701.5|87754.1|87704.1|87751.3|87701.3|32
1634006860000|2021-10-12 02:47:40|87751.6|87701.6|87752.3|87702.3|87753.9|87703.9|87751|87701|37
1634006870000|2021-10-12 02:47:50|87752.4|87702.4|87752.2|87702.2|87752.7|87702.7|87750.3|87700.3|24
1634006880000|2021-10-12 02:48:00|87752.5|87702.5|87750.6|87700.6|87752.5|87702.5|87748.8|87698.8|36
1634006890000|2021-10-12 02:48:10|87750.7|87700.7|87747.1|87697.1|87751.5|87701.5|87745.7|87695.7|27
1634006900000|2021-10-12 02:48:20|87747.5|87697.5|87748.6|87698.6|87750.5|87700.5|87747|87697|31
1634006910000|2021-10-12 02:48:30|87748.5|87698.5|87745.1|87695.1|87748.7|87698.7|87743.7|87693.7|27
1634006920000|2021-10-12 02:48:40|87745.3|87695.3|87745.2|87695.2|87746.7|87696.7|87743.7|87693.7|27
1634006930000|2021-10-12 02:48:50|87746|87696|87746.2|87696.2|87746.6|87696.6|87744.6|87694.6|21
1634006940000|2021-10-12 02:49:00|87746|87696|87745.2|87695.2|87746.7|87696.7|87744.5|87694.5|25
1634006950000|2021-10-12 02:49:10|87745.1|87695.1|87742.8|87692.8|87745.4|87695.4|87741.4|87691.4|27
1634006960000|2021-10-12 02:49:20|87742.6|87692.6|87741.5|87691.5|87743.3|87693.3|87741.4|87691.4|31
1634006970000|2021-10-12 02:49:30|87740.3|87690.3|87740|87690|87742.6|87692.6|87739.1|87689.1|23
1634006980000|2021-10-12 02:49:40|87739.8|87689.8|87741.9|87691.9|87742.4|87692.4|87739.8|87689.8|17
1634006990000|2021-10-12 02:49:50|87740.9|87690.9|87741.9|87691.9|87742|87692|87740.8|87690.8|11
1634007000000|2021-10-12 02:50:00|87741.6|87691.6|87743.2|87693.2|87743.2|87693.2|87741.4|87691.4|32
1634007010000|2021-10-12 02:50:10|87741.5|87691.5|87740.4|87690.4|87742.6|87692.6|87740.2|87690.2|22
1634007020000|2021-10-12 02:50:20|87739.8|87689.8|87737.7|87687.7|87742|87692|87737|87687|31
1634007030000|2021-10-12 02:50:30|87738.4|87688.4|87738.8|87688.8|87740.4|87690.4|87737.5|87687.5|24
1634007040000|2021-10-12 02:50:40|87738.9|87688.9|87739.4|87689.4|87739.4|87689.4|87738.2|87688.2|21
1634007050000|2021-10-12 02:50:50|87739.3|87689.3|87738.9|87688.9|87739.7|87689.7|87737.4|87687.4|17
1634007060000|2021-10-12 02:51:00|87740.7|87690.7|87736.9|87686.9|87740.7|87690.7|87736.9|87686.9|37
1634007070000|2021-10-12 02:51:10|87736.7|87686.7|87743|87693|87744.4|87694.4|87736.6|87686.6|54
1634007080000|2021-10-12 02:51:20|87742.7|87692.7|87743.2|87693.2|87744.6|87694.6|87742.3|87692.3|33
1634007090000|2021-10-12 02:51:30|87742.9|87692.9|87742.7|87692.7|87744.2|87694.2|87742.5|87692.5|42
1634007100000|2021-10-12 02:51:40|87742.5|87692.5|87743|87693|87743.9|87693.9|87741.8|87691.8|34
1634007110000|2021-10-12 02:51:50|87744.8|87694.8|87742.7|87692.7|87744.8|87694.8|87742.3|87692.3|30
1634007120000|2021-10-12 02:52:00|87742.4|87692.4|87743.2|87693.2|87744|87694|87741.3|87691.3|32
1634007130000|2021-10-12 02:52:10|87743.1|87693.1|87748.8|87698.8|87748.8|87698.8|87742.8|87692.8|25
1634007140000|2021-10-12 02:52:20|87747.6|87697.6|87741.8|87691.8|87748.3|87698.3|87741.8|87691.8|30
1634007150000|2021-10-12 02:52:30|87742|87692|87743.5|87693.5|87743.5|87693.5|87741.6|87691.6|27
1634007160000|2021-10-12 02:52:40|87743.3|87693.3|87741.2|87691.2|87743.3|87693.3|87740.9|87690.9|24
1634007170000|2021-10-12 02:52:50|87740.7|87690.7|87740.4|87690.4|87740.7|87690.7|87737.3|87687.3|22
1634007180000|2021-10-12 02:53:00|87740.3|87690.3|87738.6|87688.6|87740.4|87690.4|87738.2|87688.2|23
1634007190000|2021-10-12 02:53:10|87738.7|87688.7|87742.1|87692.1|87742.1|87692.1|87738.4|87688.4|21
1634007200000|2021-10-12 02:53:20|87741.7|87691.7|87742.3|87692.3|87742.7|87692.7|87740.9|87690.9|27
1634007210000|2021-10-12 02:53:30|87742.4|87692.4|87747.3|87697.3|87750.6|87700.6|87741.5|87691.5|27
1634007220000|2021-10-12 02:53:40|87745.9|87695.9|87744|87694|87748.9|87698.9|87742.5|87692.5|23
1634007230000|2021-10-12 02:53:50|87743.5|87693.5|87743.4|87693.4|87744.1|87694.1|87742.5|87692.5|23
1634007240000|2021-10-12 02:54:00|87744|87694|87742.9|87692.9|87744|87694|87742.3|87692.3|10
1634007250000|2021-10-12 02:54:10|87742.1|87692.1|87742.4|87692.4|87743|87693|87741.3|87691.3|19
1634007260000|2021-10-12 02:54:20|87742.3|87692.3|87743.1|87693.1|87743.5|87693.5|87741.8|87691.8|18
1634007270000|2021-10-12 02:54:30|87742.5|87692.5|87743.7|87693.7|87744.1|87694.1|87742|87692|16
1634007280000|2021-10-12 02:54:40|87742.3|87692.3|87741.1|87691.1|87743.1|87693.1|87738.7|87688.7|26
1634007290000|2021-10-12 02:54:50|87740.6|87690.6|87738.5|87688.5|87740.6|87690.6|87737.9|87687.9|13
1634007300000|2021-10-12 02:55:00|87738.7|87688.7|87739.6|87689.6|87740.5|87690.5|87738.6|87688.6|27
1634007310000|2021-10-12 02:55:10|87740.1|87690.1|87739.4|87689.4|87740.1|87690.1|87739.3|87689.3|11
1634007320000|2021-10-12 02:55:20|87739.8|87689.8|87740|87690|87740.9|87690.9|87738.3|87688.3|20
1634007330000|2021-10-12 02:55:30|87740.3|87690.3|87743.7|87693.7|87744.4|87694.4|87739.4|87689.4|24
1634007340000|2021-10-12 02:55:40|87742.8|87692.8|87748.5|87698.5|87748.5|87698.5|87742.6|87692.6|22
1634007350000|2021-10-12 02:55:50|87747.4|87697.4|87745.5|87695.5|87747.8|87697.8|87745.1|87695.1|23
1634007360000|2021-10-12 02:56:00|87745.7|87695.7|87747.2|87697.2|87747.8|87697.8|87745.2|87695.2|29
1634007370000|2021-10-12 02:56:10|87747|87697|87747.2|87697.2|87747.9|87697.9|87746.2|87696.2|20
1634007380000|2021-10-12 02:56:20|87746.9|87696.9|87747.4|87697.4|87748.2|87698.2|87746.9|87696.9|14
1634007390000|2021-10-12 02:56:30|87747.5|87697.5|87748.6|87698.6|87748.6|87698.6|87746.1|87696.1|26
1634007400000|2021-10-12 02:56:40|87749|87699|87747|87697|87749|87699|87745.8|87695.8|18
1634007410000|2021-10-12 02:56:50|87747.3|87697.3|87747.3|87697.3|87747.3|87697.3|87745.3|87695.3|18
1634007420000|2021-10-12 02:57:00|87747.2|87697.2|87747.5|87697.5|87748.1|87698.1|87746.8|87696.8|10
1634007430000|2021-10-12 02:57:10|87747.6|87697.6|87748.3|87698.3|87748.6|87698.6|87746.8|87696.8|17
1634007440000|2021-10-12 02:57:20|87746.8|87696.8|87747.6|87697.6|87748.7|87698.7|87746.3|87696.3|14
1634007450000|2021-10-12 02:57:30|87747.3|87697.3|87747.9|87697.9|87748.7|87698.7|87746.9|87696.9|36
1634007460000|2021-10-12 02:57:40|87747.8|87697.8|87751.3|87701.3|87751.6|87701.6|87747.8|87697.8|26
1634007470000|2021-10-12 02:57:50|87751.5|87701.5|87753.1|87703.1|87753.8|87703.8|87748.9|87698.9|40
1634007480000|2021-10-12 02:58:00|87752.8|87702.8|87754.9|87704.9|87754.9|87704.9|87752.3|87702.3|27
1634007490000|2021-10-12 02:58:10|87754.8|87704.8|87757.6|87707.6|87757.6|87707.6|87754|87704|20
1634007500000|2021-10-12 02:58:20|87757.4|87707.4|87756.5|87706.5|87757.4|87707.4|87756.2|87706.2|22
1634007510000|2021-10-12 02:58:30|87756.4|87706.4|87755.8|87705.8|87757.9|87707.9|87755.2|87705.2|35
1634007520000|2021-10-12 02:58:40|87754.7|87704.7|87750.7|87700.7|87755.7|87705.7|87750.1|87700.1|42
1634007530000|2021-10-12 02:58:50|87751|87701|87748.6|87698.6|87751.8|87701.8|87748.5|87698.5|20
1634007540000|2021-10-12 02:59:00|87748.7|87698.7|87746.9|87696.9|87749.4|87699.4|87746.8|87696.8|20
1634007550000|2021-10-12 02:59:10|87747.2|87697.2|87746.6|87696.6|87748|87698|87746.2|87696.2|17
1634007560000|2021-10-12 02:59:20|87745.8|87695.8|87747.8|87697.8|87747.8|87697.8|87745.7|87695.7|14
1634007570000|2021-10-12 02:59:30|87747.7|87697.7|87748.3|87698.3|87748.4|87698.4|87745.9|87695.9|9
1634007580000|2021-10-12 02:59:40|87747.5|87697.5|87746.5|87696.5|87747.8|87697.8|87745.1|87695.1|24
1634007590000|2021-10-12 02:59:50|87746.2|87696.2|87746|87696|87747.2|87697.2|87745.6|87695.6|21
1634007600000|2021-10-12 03:00:00|87746.4|87696.4|87747|87697|87747.3|87697.3|87745.4|87695.4|24
1634007610000|2021-10-12 03:00:10|87747.6|87697.6|87747.2|87697.2|87747.6|87697.6|87745.9|87695.9|20
1634007620000|2021-10-12 03:00:20|87748|87698|87746.4|87696.4|87749.1|87699.1|87745.9|87695.9|18
1634007630000|2021-10-12 03:00:30|87745.9|87695.9|87746.7|87696.7|87749|87699|87745|87695|23
1634007640000|2021-10-12 03:00:40|87746.8|87696.8|87742.9|87692.9|87747.2|87697.2|87742.9|87692.9|43
1634007650000|2021-10-12 03:00:50|87743.2|87693.2|87744.8|87694.8|87744.9|87694.9|87742.5|87692.5|23
1634007660000|2021-10-12 03:01:00|87745.3|87695.3|87745.5|87695.5|87745.9|87695.9|87743.7|87693.7|20
1634007670000|2021-10-12 03:01:10|87745.8|87695.8|87743.7|87693.7|87747.2|87697.2|87743.7|87693.7|12
1634007680000|2021-10-12 03:01:20|87743.8|87693.8|87744.6|87694.6|87745.2|87695.2|87741.9|87691.9|20
1634007690000|2021-10-12 03:01:30|87743.6|87693.6|87741.1|87691.1|87744.8|87694.8|87739.6|87689.6|26
1634007700000|2021-10-12 03:01:40|87741.3|87691.3|87742.7|87692.7|87742.7|87692.7|87740.1|87690.1|8
1634007710000|2021-10-12 03:01:50|87742.6|87692.6|87741.8|87691.8|87743.3|87693.3|87741.8|87691.8|7
1634007720000|2021-10-12 03:02:00|87743.2|87693.2|87738.5|87688.5|87743.7|87693.7|87737.9|87687.9|29
1634007730000|2021-10-12 03:02:10|87738.4|87688.4|87739.1|87689.1|87739.5|87689.5|87737.9|87687.9|14
1634007740000|2021-10-12 03:02:20|87739.6|87689.6|87738.9|87688.9|87739.7|87689.7|87738.2|87688.2|20
1634007750000|2021-10-12 03:02:30|87739|87689|87738.2|87688.2|87739.6|87689.6|87737.3|87687.3|22
1634007760000|2021-10-12 03:02:40|87738.3|87688.3|87738.8|87688.8|87739|87689|87738|87688|15
1634007770000|2021-10-12 03:02:50|87738.9|87688.9|87740.1|87690.1|87740.1|87690.1|87737.1|87687.1|12
1634007780000|2021-10-12 03:03:00|87739.8|87689.8|87738|87688|87740|87690|87736.6|87686.6|16
1634007790000|2021-10-12 03:03:10|87738.3|87688.3|87737.3|87687.3|87740|87690|87737.2|87687.2|19
1634007800000|2021-10-12 03:03:20|87737.2|87687.2|87737.5|87687.5|87738.5|87688.5|87736.7|87686.7|16
1634007810000|2021-10-12 03:03:30|87738.1|87688.1|87736.5|87686.5|87738.1|87688.1|87736.2|87686.2|13
1634007820000|2021-10-12 03:03:40|87736.2|87686.2|87737.2|87687.2|87738.4|87688.4|87735.5|87685.5|13
1634007830000|2021-10-12 03:03:50|87737.6|87687.6|87738.9|87688.9|87739.4|87689.4|87736.1|87686.1|13
1634007840000|2021-10-12 03:04:00|87738.1|87688.1|87736.8|87686.8|87738.6|87688.6|87735|87685|24
1634007850000|2021-10-12 03:04:10|87737.8|87687.8|87737.4|87687.4|87737.8|87687.8|87736.5|87686.5|11
1634007860000|2021-10-12 03:04:20|87737.8|87687.8|87740|87690|87740.3|87690.3|87735.5|87685.5|12
1634007870000|2021-10-12 03:04:30|87737.5|87687.5|87737.9|87687.9|87738.7|87688.7|87736.6|87686.6|23
1634007880000|2021-10-12 03:04:40|87738.2|87688.2|87738.7|87688.7|87738.7|87688.7|87737.1|87687.1|5
1634007890000|2021-10-12 03:04:50|87737.3|87687.3|87729.6|87679.6|87738|87688|87728.4|87678.4|38
1634007900000|2021-10-12 03:05:00|87729.4|87679.4|87725.8|87675.8|87729.4|87679.4|87724.5|87674.5|41
1634007910000|2021-10-12 03:05:10|87726.5|87676.5|87724.5|87674.5|87726.6|87676.6|87724.5|87674.5|23
1634007920000|2021-10-12 03:05:20|87725.4|87675.4|87722|87672|87725.4|87675.4|87720.7|87670.7|32
1634007930000|2021-10-12 03:05:30|87721.9|87671.9|87720.6|87670.6|87723.3|87673.3|87720|87670|22
1634007940000|2021-10-12 03:05:40|87720.5|87670.5|87723.2|87673.2|87724.1|87674.1|87720.5|87670.5|14
1634007950000|2021-10-12 03:05:50|87722.8|87672.8|87720.2|87670.2|87723.1|87673.1|87719|87669|20
1634007960000|2021-10-12 03:06:00|87719.9|87669.9|87721.2|87671.2|87722.9|87672.9|87718.8|87668.8|34
1634007970000|2021-10-12 03:06:10|87722.3|87672.3|87727.3|87677.3|87727.3|87677.3|87720.6|87670.6|19
1634007980000|2021-10-12 03:06:20|87724.2|87674.2|87723.9|87673.9|87726|87676|87723.3|87673.3|20
1634007990000|2021-10-12 03:06:30|87723.7|87673.7|87723.8|87673.8|87725.8|87675.8|87723.6|87673.6|14
1634008000000|2021-10-12 03:06:40|87723.5|87673.5|87723.6|87673.6|87726.2|87676.2|87722|87672|13
1634008010000|2021-10-12 03:06:50|87723.9|87673.9|87724.7|87674.7|87726.8|87676.8|87723.5|87673.5|17
1634008020000|2021-10-12 03:07:00|87724.2|87674.2|87726|87676|87727.1|87677.1|87723.3|87673.3|20
1634008030000|2021-10-12 03:07:10|87725.9|87675.9|87725.9|87675.9|87726.5|87676.5|87724.3|87674.3|19
1634008040000|2021-10-12 03:07:20|87725.1|87675.1|87724.9|87674.9|87726|87676|87724.6|87674.6|13
1634008050000|2021-10-12 03:07:30|87723.9|87673.9|87725.3|87675.3|87726.4|87676.4|87723.9|87673.9|18
1634008060000|2021-10-12 03:07:40|87726|87676|87724.9|87674.9|87726.1|87676.1|87724.1|87674.1|12
1634008070000|2021-10-12 03:07:50|87724.7|87674.7|87726.7|87676.7|87726.7|87676.7|87724.4|87674.4|21
1634008080000|2021-10-12 03:08:00|87727.1|87677.1|87726.1|87676.1|87727.1|87677.1|87724.5|87674.5|32
1634008090000|2021-10-12 03:08:10|87724.9|87674.9|87725.6|87675.6|87726.2|87676.2|87724.1|87674.1|14
1634008100000|2021-10-12 03:08:20|87724.9|87674.9|87723.9|87673.9|87724.9|87674.9|87723.9|87673.9|11
1634008110000|2021-10-12 03:08:30|87724.1|87674.1|87723.9|87673.9|87726.2|87676.2|87723.8|87673.8|24
1634008120000|2021-10-12 03:08:40|87723.6|87673.6|87726|87676|87728.1|87678.1|87722.5|87672.5|39
1634008130000|2021-10-12 03:08:50|87725.2|87675.2|87724.2|87674.2|87729.2|87679.2|87723|87673|16
1634008140000|2021-10-12 03:09:00|87724.9|87674.9|87724|87674|87728.1|87678.1|87723.6|87673.6|41
1634008150000|2021-10-12 03:09:10|87724.2|87674.2|87723.8|87673.8|87726.3|87676.3|87723.5|87673.5|29
1634008160000|2021-10-12 03:09:20|87724|87674|87726.9|87676.9|87727.5|87677.5|87724|87674|27
1634008170000|2021-10-12 03:09:30|87726.7|87676.7|87726.8|87676.8|87728.8|87678.8|87726.4|87676.4|33
1634008180000|2021-10-12 03:09:40|87726.9|87676.9|87727.7|87677.7|87729.4|87679.4|87726.1|87676.1|33
1634008190000|2021-10-12 03:09:50|87727.9|87677.9|87726.4|87676.4|87729|87679|87726.4|87676.4|26
1634008200000|2021-10-12 03:10:00|87726.5|87676.5|87726.9|87676.9|87731.7|87681.7|87725.9|87675.9|42
1634008210000|2021-10-12 03:10:10|87727.3|87677.3|87727.4|87677.4|87727.9|87677.9|87726.1|87676.1|27
1634008220000|2021-10-12 03:10:20|87727.1|87677.1|87728.1|87678.1|87728.1|87678.1|87726.4|87676.4|20
1634008230000|2021-10-12 03:10:30|87725.9|87675.9|87725.2|87675.2|87728.1|87678.1|87725|87675|23
1634008240000|2021-10-12 03:10:40|87728.8|87678.8|87727.9|87677.9|87728.8|87678.8|87724.7|87674.7|31
1634008250000|2021-10-12 03:10:50|87727.8|87677.8|87727.3|87677.3|87733.4|87683.4|87726.7|87676.7|32
1634008260000|2021-10-12 03:11:00|87727.8|87677.8|87728.1|87678.1|87729.2|87679.2|87727.3|87677.3|29
1634008270000|2021-10-12 03:11:10|87727.6|87677.6|87726.9|87676.9|87728.5|87678.5|87725.9|87675.9|29
1634008280000|2021-10-12 03:11:20|87727.1|87677.1|87727.3|87677.3|87728.6|87678.6|87725.7|87675.7|19
1634008290000|2021-10-12 03:11:30|87725.6|87675.6|87731|87681|87731|87681|87725.6|87675.6|29
1634008300000|2021-10-12 03:11:40|87729.4|87679.4|87728.5|87678.5|87733|87683|87727.4|87677.4|32
1634008310000|2021-10-12 03:11:50|87728.6|87678.6|87727.6|87677.6|87729.3|87679.3|87727.6|87677.6|35
1634008320000|2021-10-12 03:12:00|87727.9|87677.9|87728.4|87678.4|87729.2|87679.2|87727.3|87677.3|29
1634008330000|2021-10-12 03:12:10|87728.3|87678.3|87728.3|87678.3|87728.7|87678.7|87725.7|87675.7|23
1634008340000|2021-10-12 03:12:20|87728.1|87678.1|87729.3|87679.3|87729.3|87679.3|87726.2|87676.2|26
1634008350000|2021-10-12 03:12:30|87728.1|87678.1|87727.2|87677.2|87729|87679|87725.1|87675.1|34
1634008360000|2021-10-12 03:12:40|87727.3|87677.3|87731.6|87681.6|87731.6|87681.6|87726.4|87676.4|40
1634008370000|2021-10-12 03:12:50|87730.2|87680.2|87731.8|87681.8|87731.8|87681.8|87729.4|87679.4|37
1634008380000|2021-10-12 03:13:00|87731.1|87681.1|87731.9|87681.9|87732.6|87682.6|87730.7|87680.7|22
1634008390000|2021-10-12 03:13:10|87731.7|87681.7|87731.4|87681.4|87732.7|87682.7|87730.8|87680.8|16
1634008400000|2021-10-12 03:13:20|87731.8|87681.8|87731.1|87681.1|87733.2|87683.2|87730.6|87680.6|14
1634008410000|2021-10-12 03:13:30|87731.2|87681.2|87735.1|87685.1|87735.7|87685.7|87730.6|87680.6|47
1634008420000|2021-10-12 03:13:40|87734.3|87684.3|87736.1|87686.1|87736.2|87686.2|87734.2|87684.2|29
1634008430000|2021-10-12 03:13:50|87735.9|87685.9|87736.2|87686.2|87736.4|87686.4|87733.9|87683.9|18
1634008440000|2021-10-12 03:14:00|87736.1|87686.1|87734.8|87684.8|87736.1|87686.1|87732.9|87682.9|39
1634008450000|2021-10-12 03:14:10|87734.4|87684.4|87734.9|87684.9|87735|87685|87732.6|87682.6|29
1634008460000|2021-10-12 03:14:20|87735.3|87685.3|87733.9|87683.9|87735.3|87685.3|87733.1|87683.1|38
1634008470000|2021-10-12 03:14:30|87734|87684|87733.5|87683.5|87735.6|87685.6|87733.5|87683.5|29
1634008480000|2021-10-12 03:14:40|87733.9|87683.9|87734.2|87684.2|87734.6|87684.6|87732.8|87682.8|25
1634008490000|2021-10-12 03:14:50|87734.5|87684.5|87735.1|87685.1|87735.1|87685.1|87733.6|87683.6|15
1634008500000|2021-10-12 03:15:00|87735.3|87685.3|87732.4|87682.4|87735.5|87685.5|87732.4|87682.4|42
1634008510000|2021-10-12 03:15:10|87732.8|87682.8|87733.7|87683.7|87733.9|87683.9|87732.4|87682.4|33
1634008520000|2021-10-12 03:15:20|87733.9|87683.9|87733.6|87683.6|87734.1|87684.1|87733.5|87683.5|16
1634008530000|2021-10-12 03:15:30|87733.5|87683.5|87734|87684|87736.1|87686.1|87733.4|87683.4|37
1634008540000|2021-10-12 03:15:40|87733.9|87683.9|87733.9|87683.9|87734.5|87684.5|87732.7|87682.7|25
1634008550000|2021-10-12 03:15:50|87733.4|87683.4|87730.6|87680.6|87735.2|87685.2|87730.6|87680.6|10
1634008560000|2021-10-12 03:16:00|87731|87681|87730.5|87680.5|87732.8|87682.8|87730.5|87680.5|23
1634008570000|2021-10-12 03:16:10|87730.7|87680.7|87729.3|87679.3|87731.4|87681.4|87729.3|87679.3|16
1634008580000|2021-10-12 03:16:20|87729.2|87679.2|87730.4|87680.4|87730.4|87680.4|87728.9|87678.9|11
1634008590000|2021-10-12 03:16:30|87730.3|87680.3|87730.8|87680.8|87732.1|87682.1|87730.3|87680.3|22
1634008600000|2021-10-12 03:16:40|87731|87681|87728.3|87678.3|87731.4|87681.4|87728.3|87678.3|11
1634008610000|2021-10-12 03:16:50|87728.6|87678.6|87731.3|87681.3|87731.3|87681.3|87727.3|87677.3|36
1634008620000|2021-10-12 03:17:00|87730.7|87680.7|87729.8|87679.8|87731.2|87681.2|87729.7|87679.7|26
1634008630000|2021-10-12 03:17:10|87729.9|87679.9|87729.4|87679.4|87730.1|87680.1|87729.2|87679.2|19
1634008640000|2021-10-12 03:17:20|87728.3|87678.3|87729.3|87679.3|87729.6|87679.6|87728.3|87678.3|29
1634008650000|2021-10-12 03:17:30|87729.5|87679.5|87730.4|87680.4|87730.8|87680.8|87729.3|87679.3|18
1634008660000|2021-10-12 03:17:40|87729.5|87679.5|87729.3|87679.3|87730|87680|87728.5|87678.5|23
1634008670000|2021-10-12 03:17:50|87729.5|87679.5|87729.2|87679.2|87729.9|87679.9|87728.4|87678.4|24
1634008680000|2021-10-12 03:18:00|87729.3|87679.3|87729.8|87679.8|87732.2|87682.2|87729.3|87679.3|20
1634008690000|2021-10-12 03:18:10|87730.7|87680.7|87729.3|87679.3|87730.8|87680.8|87728.5|87678.5|29
1634008700000|2021-10-12 03:18:20|87729.7|87679.7|87729.5|87679.5|87729.8|87679.8|87728.9|87678.9|25
1634008710000|2021-10-12 03:18:30|87729.6|87679.6|87729.1|87679.1|87729.9|87679.9|87728.3|87678.3|21
1634008720000|2021-10-12 03:18:40|87729.6|87679.6|87729.5|87679.5|87730.9|87680.9|87728.7|87678.7|26
1634008730000|2021-10-12 03:18:50|87728.5|87678.5|87728.8|87678.8|87730.6|87680.6|87728.4|87678.4|29
1634008740000|2021-10-12 03:19:00|87729.3|87679.3|87734.2|87684.2|87734.2|87684.2|87729|87679|39
1634008750000|2021-10-12 03:19:10|87734.7|87684.7|87733.2|87683.2|87734.7|87684.7|87732.4|87682.4|22
1634008760000|2021-10-12 03:19:20|87732.9|87682.9|87735|87685|87735|87685|87732.9|87682.9|30
1634008770000|2021-10-12 03:19:30|87734.5|87684.5|87730.2|87680.2|87735.8|87685.8|87730.2|87680.2|33
1634008780000|2021-10-12 03:19:40|87732.9|87682.9|87730.5|87680.5|87733.5|87683.5|87730.2|87680.2|38
1634008790000|2021-10-12 03:19:50|87730.4|87680.4|87730.2|87680.2|87730.5|87680.5|87730|87680|28
1634008800000|2021-10-12 03:20:00|87730|87680|87730.3|87680.3|87731|87681|87730|87680|29
1634008810000|2021-10-12 03:20:10|87730.6|87680.6|87729.6|87679.6|87731.6|87681.6|87729.6|87679.6|24
1634008820000|2021-10-12 03:20:20|87730.3|87680.3|87730.5|87680.5|87731.3|87681.3|87729.9|87679.9|28
1634008830000|2021-10-12 03:20:30|87730.7|87680.7|87730.2|87680.2|87731.5|87681.5|87730|87680|24
1634008840000|2021-10-12 03:20:40|87731.1|87681.1|87730.3|87680.3|87731.2|87681.2|87730.1|87680.1|25
1634008850000|2021-10-12 03:20:50|87730.1|87680.1|87731.2|87681.2|87731.7|87681.7|87730.1|87680.1|20
1634008860000|2021-10-12 03:21:00|87730.8|87680.8|87730.5|87680.5|87731.1|87681.1|87730.5|87680.5|11
1634008870000|2021-10-12 03:21:10|87730.6|87680.6|87730.5|87680.5|87731.4|87681.4|87729.6|87679.6|19
1634008880000|2021-10-12 03:21:20|87730.7|87680.7|87730.6|87680.6|87731.2|87681.2|87729.3|87679.3|10
1634008890000|2021-10-12 03:21:30|87730.2|87680.2|87730|87680|87730.3|87680.3|87729.4|87679.4|23
1634008900000|2021-10-12 03:21:40|87729.8|87679.8|87731|87681|87731.7|87681.7|87729.8|87679.8|16
1634008910000|2021-10-12 03:21:50|87731.1|87681.1|87729.4|87679.4|87731.4|87681.4|87729.4|87679.4|13
1634008920000|2021-10-12 03:22:00|87729.7|87679.7|87731.1|87681.1|87733.1|87683.1|87729.7|87679.7|16
1634008930000|2021-10-12 03:22:10|87731|87681|87730.4|87680.4|87731|87681|87728.5|87678.5|18
1634008940000|2021-10-12 03:22:20|87729.6|87679.6|87728.6|87678.6|87729.7|87679.7|87728.1|87678.1|24
1634008950000|2021-10-12 03:22:30|87727.6|87677.6|87729.1|87679.1|87729.5|87679.5|87727.3|87677.3|14
1634008960000|2021-10-12 03:22:40|87729.2|87679.2|87727.2|87677.2|87729.2|87679.2|87726.4|87676.4|19
1634008970000|2021-10-12 03:22:50|87727.7|87677.7|87729.1|87679.1|87729.1|87679.1|87726.4|87676.4|12
1634008980000|2021-10-12 03:23:00|87728.1|87678.1|87726.7|87676.7|87729|87679|87726.7|87676.7|14
1634008990000|2021-10-12 03:23:10|87726.6|87676.6|87725.8|87675.8|87726.9|87676.9|87725|87675|16
1634009000000|2021-10-12 03:23:20|87725|87675|87725.7|87675.7|87725.8|87675.8|87725|87675|9
1634009010000|2021-10-12 03:23:30|87725.4|87675.4|87724.4|87674.4|87727.5|87677.5|87724.4|87674.4|20
1634009020000|2021-10-12 03:23:40|87724.3|87674.3|87726.1|87676.1|87726.1|87676.1|87724.3|87674.3|12
1634009030000|2021-10-12 03:23:50|87725.2|87675.2|87726.6|87676.6|87727.6|87677.6|87725.1|87675.1|13
1634009040000|2021-10-12 03:24:00|87726.4|87676.4|87725.6|87675.6|87727|87677|87725.6|87675.6|31
1634009050000|2021-10-12 03:24:10|87725.8|87675.8|87725.8|87675.8|87726.3|87676.3|87725.2|87675.2|28
1634009060000|2021-10-12 03:24:20|87725.7|87675.7|87725.8|87675.8|87728.4|87678.4|87725.5|87675.5|11
1634009070000|2021-10-12 03:24:30|87726.1|87676.1|87724.8|87674.8|87726.1|87676.1|87724.8|87674.8|17
1634009080000|2021-10-12 03:24:40|87724.6|87674.6|87726.1|87676.1|87727.4|87677.4|87724.6|87674.6|13
1634009090000|2021-10-12 03:24:50|87726.3|87676.3|87726.4|87676.4|87726.5|87676.5|87725.9|87675.9|8
1634009100000|2021-10-12 03:25:00|87726.5|87676.5|87731.2|87681.2|87731.2|87681.2|87726.2|87676.2|23
1634009110000|2021-10-12 03:25:10|87730.5|87680.5|87729.6|87679.6|87731|87681|87729|87679|10
1634009120000|2021-10-12 03:25:20|87730.1|87680.1|87733.8|87683.8|87734.3|87684.3|87729.6|87679.6|29
1634009130000|2021-10-12 03:25:30|87733.7|87683.7|87733|87683|87734.3|87684.3|87733|87683|22
1634009140000|2021-10-12 03:25:40|87733.1|87683.1|87733.9|87683.9|87734.7|87684.7|87733.1|87683.1|17
1634009150000|2021-10-12 03:25:50|87734.1|87684.1|87734.1|87684.1|87736.2|87686.2|87733.3|87683.3|21
1634009160000|2021-10-12 03:26:00|87734.2|87684.2|87733.7|87683.7|87734.4|87684.4|87732.9|87682.9|24
1634009170000|2021-10-12 03:26:10|87733.6|87683.6|87735.2|87685.2|87736.4|87686.4|87733.5|87683.5|27
1634009180000|2021-10-12 03:26:20|87735.3|87685.3|87735.4|87685.4|87736.4|87686.4|87734.7|87684.7|27
1634009190000|2021-10-12 03:26:30|87735.7|87685.7|87734.7|87684.7|87735.7|87685.7|87733.6|87683.6|24
1634009200000|2021-10-12 03:26:40|87734.5|87684.5|87734.6|87684.6|87735.6|87685.6|87734.4|87684.4|22
1634009210000|2021-10-12 03:26:50|87734.7|87684.7|87735.3|87685.3|87737.2|87687.2|87734.2|87684.2|26
1634009220000|2021-10-12 03:27:00|87735|87685|87733.4|87683.4|87735.6|87685.6|87733.4|87683.4|19
1634009230000|2021-10-12 03:27:10|87733.5|87683.5|87734|87684|87735.2|87685.2|87733.5|87683.5|24
1634009240000|2021-10-12 03:27:20|87734.4|87684.4|87735.7|87685.7|87736.4|87686.4|87734.4|87684.4|14
1634009250000|2021-10-12 03:27:30|87735.6|87685.6|87735.6|87685.6|87735.8|87685.8|87735.1|87685.1|9
1634009260000|2021-10-12 03:27:40|87735.4|87685.4|87734.8|87684.8|87735.4|87685.4|87734|87684|13
1634009270000|2021-10-12 03:27:50|87734.6|87684.6|87735.1|87685.1|87735.1|87685.1|87734.6|87684.6|11
1634009280000|2021-10-12 03:28:00|87735|87685|87734.7|87684.7|87735.8|87685.8|87733.3|87683.3|28
1634009290000|2021-10-12 03:28:10|87734.8|87684.8|87734.7|87684.7|87736.2|87686.2|87734.2|87684.2|21
1634009300000|2021-10-12 03:28:20|87734.5|87684.5|87734.5|87684.5|87734.9|87684.9|87734.2|87684.2|12
1634009310000|2021-10-12 03:28:30|87734.3|87684.3|87733.7|87683.7|87734.6|87684.6|87733.6|87683.6|32
1634009320000|2021-10-12 03:28:40|87733.8|87683.8|87735.2|87685.2|87735.2|87685.2|87733.2|87683.2|20
1634009330000|2021-10-12 03:28:50|87734.7|87684.7|87731.6|87681.6|87734.7|87684.7|87731.6|87681.6|23
1634009340000|2021-10-12 03:29:00|87731.7|87681.7|87731|87681|87734.1|87684.1|87731|87681|24
1634009350000|2021-10-12 03:29:10|87733.5|87683.5|87734.1|87684.1|87734.1|87684.1|87730.9|87680.9|17
1634009360000|2021-10-12 03:29:20|87734|87684|87733.6|87683.6|87734.5|87684.5|87733.6|87683.6|22
1634009370000|2021-10-12 03:29:30|87733.7|87683.7|87734.5|87684.5|87734.5|87684.5|87733.4|87683.4|21
1634009380000|2021-10-12 03:29:40|87733.5|87683.5|87731.9|87681.9|87733.7|87683.7|87731.9|87681.9|12
1634009390000|2021-10-12 03:29:50|87732|87682|87734.3|87684.3|87734.3|87684.3|87732|87682|25
1634009400000|2021-10-12 03:30:00|87734.1|87684.1|87734|87684|87734.8|87684.8|87733.7|87683.7|27
1634009410000|2021-10-12 03:30:10|87734.2|87684.2|87734|87684|87734.2|87684.2|87733.5|87683.5|20
1634009420000|2021-10-12 03:30:20|87734.1|87684.1|87734.6|87684.6|87734.6|87684.6|87733.7|87683.7|14
1634009430000|2021-10-12 03:30:30|87734.2|87684.2|87732.1|87682.1|87734.2|87684.2|87731.9|87681.9|12
1634009440000|2021-10-12 03:30:40|87732|87682|87732.8|87682.8|87733.2|87683.2|87731.4|87681.4|20
1634009450000|2021-10-12 03:30:50|87732.5|87682.5|87732.6|87682.6|87732.8|87682.8|87732.2|87682.2|12
1634009460000|2021-10-12 03:31:00|87732.5|87682.5|87733.4|87683.4|87734|87684|87732.1|87682.1|20
1634009470000|2021-10-12 03:31:10|87733.3|87683.3|87732.1|87682.1|87733.4|87683.4|87732.1|87682.1|16
1634009480000|2021-10-12 03:31:20|87732.8|87682.8|87733.4|87683.4|87734.5|87684.5|87732.8|87682.8|25
1634009490000|2021-10-12 03:31:30|87733.5|87683.5|87733.2|87683.2|87734.8|87684.8|87732.9|87682.9|25
1634009500000|2021-10-12 03:31:40|87733.1|87683.1|87734.8|87684.8|87735.3|87685.3|87732.4|87682.4|28
1634009510000|2021-10-12 03:31:50|87734.7|87684.7|87733.7|87683.7|87734.8|87684.8|87733.1|87683.1|21
1634009520000|2021-10-12 03:32:00|87733.4|87683.4|87734.2|87684.2|87734.3|87684.3|87733.1|87683.1|17
1634009530000|2021-10-12 03:32:10|87734|87684|87733.1|87683.1|87734.1|87684.1|87732.6|87682.6|16
1634009540000|2021-10-12 03:32:20|87733.3|87683.3|87733.2|87683.2|87735.2|87685.2|87733|87683|32
1634009550000|2021-10-12 03:32:30|87733.6|87683.6|87733|87683|87734.1|87684.1|87733|87683|18
1634009560000|2021-10-12 03:32:40|87733.2|87683.2|87733.5|87683.5|87733.8|87683.8|87732.1|87682.1|32
1634009570000|2021-10-12 03:32:50|87733.7|87683.7|87733.6|87683.6|87734.3|87684.3|87733|87683|16
1634009580000|2021-10-12 03:33:00|87733.1|87683.1|87733.5|87683.5|87734.6|87684.6|87733.1|87683.1|12
1634009590000|2021-10-12 03:33:10|87733.1|87683.1|87732.8|87682.8|87734.4|87684.4|87732.7|87682.7|22
1634009600000|2021-10-12 03:33:20|87732.7|87682.7|87733.2|87683.2|87734.6|87684.6|87732.6|87682.6|29
1634009610000|2021-10-12 03:33:30|87733.4|87683.4|87732.8|87682.8|87734.5|87684.5|87732.6|87682.6|37
1634009620000|2021-10-12 03:33:40|87733.5|87683.5|87732.8|87682.8|87733.9|87683.9|87732.6|87682.6|17
1634009630000|2021-10-12 03:33:50|87732.7|87682.7|87732.8|87682.8|87733.2|87683.2|87732.2|87682.2|22
1634009640000|2021-10-12 03:34:00|87732.7|87682.7|87733.8|87683.8|87734.1|87684.1|87732.2|87682.2|19
1634009650000|2021-10-12 03:34:10|87733|87683|87729.3|87679.3|87733|87683|87728.6|87678.6|26
1634009660000|2021-10-12 03:34:20|87730|87680|87731.5|87681.5|87732.9|87682.9|87729.7|87679.7|32
1634009670000|2021-10-12 03:34:30|87731.6|87681.6|87730.8|87680.8|87731.9|87681.9|87730.3|87680.3|31
1634009680000|2021-10-12 03:34:40|87730.7|87680.7|87727.1|87677.1|87731|87681|87725.1|87675.1|26
1634009690000|2021-10-12 03:34:50|87726.8|87676.8|87726.9|87676.9|87727.6|87677.6|87725.8|87675.8|19
1634009700000|2021-10-12 03:35:00|87727.2|87677.2|87727.9|87677.9|87729.8|87679.8|87726.5|87676.5|25
1634009710000|2021-10-12 03:35:10|87727.8|87677.8|87725|87675|87732.2|87682.2|87725|87675|18
1634009720000|2021-10-12 03:35:20|87725.5|87675.5|87725.1|87675.1|87726.4|87676.4|87725.1|87675.1|13
1634009730000|2021-10-12 03:35:30|87725|87675|87725.1|87675.1|87725.8|87675.8|87724.5|87674.5|14
1634009740000|2021-10-12 03:35:40|87726|87676|87724.5|87674.5|87726.6|87676.6|87724.5|87674.5|13
1634009750000|2021-10-12 03:35:50|87724.4|87674.4|87722.2|87672.2|87725.3|87675.3|87721.5|87671.5|39
1634009760000|2021-10-12 03:36:00|87722.3|87672.3|87721.7|87671.7|87722.5|87672.5|87721.4|87671.4|31
1634009770000|2021-10-12 03:36:10|87721.6|87671.6|87721.7|87671.7|87722.1|87672.1|87721.4|87671.4|10
1634009780000|2021-10-12 03:36:20|87721.3|87671.3|87722|87672|87723.6|87673.6|87721.3|87671.3|19
1634009790000|2021-10-12 03:36:30|87721.5|87671.5|87721.2|87671.2|87722.3|87672.3|87720.2|87670.2|15
1634009800000|2021-10-12 03:36:40|87721.1|87671.1|87721.1|87671.1|87721.9|87671.9|87720.1|87670.1|22
1634009810000|2021-10-12 03:36:50|87721|87671|87721.5|87671.5|87722|87672|87721|87671|12
1634009820000|2021-10-12 03:37:00|87721.9|87671.9|87721.7|87671.7|87722.8|87672.8|87721|87671|14
1634009830000|2021-10-12 03:37:10|87721.2|87671.2|87722.4|87672.4|87722.4|87672.4|87721.2|87671.2|10
1634009840000|2021-10-12 03:37:20|87721.8|87671.8|87721.9|87671.9|87722.3|87672.3|87721.4|87671.4|20
1634009850000|2021-10-12 03:37:30|87722.2|87672.2|87722.8|87672.8|87725.1|87675.1|87721.7|87671.7|30
1634009860000|2021-10-12 03:37:40|87723.1|87673.1|87722.6|87672.6|87725.7|87675.7|87722.1|87672.1|24
1634009870000|2021-10-12 03:37:50|87722.7|87672.7|87723.2|87673.2|87723.5|87673.5|87721.7|87671.7|41
1634009880000|2021-10-12 03:38:00|87723.6|87673.6|87723.8|87673.8|87723.9|87673.9|87722.2|87672.2|24
1634009890000|2021-10-12 03:38:10|87723.7|87673.7|87722.9|87672.9|87723.9|87673.9|87722.9|87672.9|19
1634009900000|2021-10-12 03:38:20|87723.3|87673.3|87722.9|87672.9|87723.6|87673.6|87722.4|87672.4|24
1634009910000|2021-10-12 03:38:30|87722.7|87672.7|87724.6|87674.6|87725.7|87675.7|87722.2|87672.2|28
1634009920000|2021-10-12 03:38:40|87724.2|87674.2|87724.3|87674.3|87725.1|87675.1|87723.9|87673.9|11
1634009930000|2021-10-12 03:38:50|87723.7|87673.7|87724.9|87674.9|87725.3|87675.3|87723.5|87673.5|8
1634009940000|2021-10-12 03:39:00|87724.8|87674.8|87728.7|87678.7|87731.6|87681.6|87724.8|87674.8|37
1634009950000|2021-10-12 03:39:10|87729.1|87679.1|87728.7|87678.7|87729.7|87679.7|87728.7|87678.7|10
1634009960000|2021-10-12 03:39:20|87728.6|87678.6|87727.8|87677.8|87729.5|87679.5|87727.8|87677.8|19
1634009970000|2021-10-12 03:39:30|87727.6|87677.6|87727|87677|87728.7|87678.7|87726|87676|22
1634009980000|2021-10-12 03:39:40|87727.4|87677.4|87727.7|87677.7|87727.8|87677.8|87726.6|87676.6|17
1634009990000|2021-10-12 03:39:50|87727.1|87677.1|87728|87678|87728.7|87678.7|87727.1|87677.1|19
1634010000000|2021-10-12 03:40:00|87728.2|87678.2|87729.5|87679.5|87730.2|87680.2|87728|87678|26
1634010010000|2021-10-12 03:40:10|87729.6|87679.6|87729.3|87679.3|87730.1|87680.1|87729|87679|16
1634010020000|2021-10-12 03:40:20|87729.2|87679.2|87730.1|87680.1|87730.5|87680.5|87729.2|87679.2|7
1634010030000|2021-10-12 03:40:30|87730.3|87680.3|87730|87680|87730.3|87680.3|87729.3|87679.3|18
1634010040000|2021-10-12 03:40:40|87730.3|87680.3|87729.7|87679.7|87730.5|87680.5|87728.5|87678.5|21
1634010050000|2021-10-12 03:40:50|87729.6|87679.6|87729.8|87679.8|87730.9|87680.9|87728.9|87678.9|11
1634010060000|2021-10-12 03:41:00|87730.1|87680.1|87730.7|87680.7|87730.7|87680.7|87729.7|87679.7|19
1634010070000|2021-10-12 03:41:10|87730.6|87680.6|87730.9|87680.9|87731|87681|87730.1|87680.1|17
1634010080000|2021-10-12 03:41:20|87730.1|87680.1|87728.7|87678.7|87731.4|87681.4|87728.7|87678.7|16
1634010090000|2021-10-12 03:41:30|87728.8|87678.8|87729.4|87679.4|87730.4|87680.4|87725.3|87675.3|31
1634010100000|2021-10-12 03:41:40|87730.8|87680.8|87726|87676|87730.8|87680.8|87725.9|87675.9|31
1634010110000|2021-10-12 03:41:50|87726.1|87676.1|87726.6|87676.6|87727|87677|87725.5|87675.5|15
1634010120000|2021-10-12 03:42:00|87726.2|87676.2|87729.2|87679.2|87729.2|87679.2|87725.5|87675.5|23
1634010130000|2021-10-12 03:42:10|87727.4|87677.4|87727.4|87677.4|87727.9|87677.9|87725.8|87675.8|30
1634010140000|2021-10-12 03:42:20|87727.2|87677.2|87729|87679|87729.2|87679.2|87726.2|87676.2|23
1634010150000|2021-10-12 03:42:30|87729.4|87679.4|87726.9|87676.9|87730.5|87680.5|87725.9|87675.9|30
1634010160000|2021-10-12 03:42:40|87727.1|87677.1|87726.9|87676.9|87727.2|87677.2|87726.2|87676.2|12
1634010170000|2021-10-12 03:42:50|87727.1|87677.1|87725.9|87675.9|87727.1|87677.1|87725.7|87675.7|9
1634010180000|2021-10-12 03:43:00|87725.6|87675.6|87730.4|87680.4|87731.2|87681.2|87725.6|87675.6|37
1634010190000|2021-10-12 03:43:10|87730.6|87680.6|87729.7|87679.7|87730.7|87680.7|87729.7|87679.7|23
1634010200000|2021-10-12 03:43:20|87729.9|87679.9|87729.5|87679.5|87730.6|87680.6|87729.5|87679.5|18
1634010210000|2021-10-12 03:43:30|87729.4|87679.4|87728.7|87678.7|87731|87681|87727.3|87677.3|18
1634010220000|2021-10-12 03:43:40|87729.4|87679.4|87724.8|87674.8|87729.4|87679.4|87724.5|87674.5|12
1634010230000|2021-10-12 03:43:50|87725.5|87675.5|87726.4|87676.4|87727.6|87677.6|87725.5|87675.5|20
1634010240000|2021-10-12 03:44:00|87726.2|87676.2|87726.8|87676.8|87726.8|87676.8|87725.4|87675.4|17
1634010250000|2021-10-12 03:44:10|87725.2|87675.2|87727.2|87677.2|87727.2|87677.2|87725.2|87675.2|17
1634010260000|2021-10-12 03:44:20|87727.4|87677.4|87726.8|87676.8|87728.5|87678.5|87724.7|87674.7|25
1634010270000|2021-10-12 03:44:30|87726.4|87676.4|87727|87677|87728.1|87678.1|87726.3|87676.3|22
1634010280000|2021-10-12 03:44:40|87726.5|87676.5|87725.9|87675.9|87728.1|87678.1|87725.9|87675.9|22
1634010290000|2021-10-12 03:44:50|87725.5|87675.5|87725.9|87675.9|87726.3|87676.3|87725.5|87675.5|16
1634010300000|2021-10-12 03:45:00|87726.1|87676.1|87729.4|87679.4|87729.9|87679.9|87725.7|87675.7|25
1634010310000|2021-10-12 03:45:10|87726.2|87676.2|87724.8|87674.8|87727.9|87677.9|87724.8|87674.8|15
1634010320000|2021-10-12 03:45:20|87725.2|87675.2|87725.3|87675.3|87725.5|87675.5|87724.3|87674.3|10
1634010330000|2021-10-12 03:45:30|87727.4|87677.4|87722.6|87672.6|87727.4|87677.4|87722.3|87672.3|28
1634010340000|2021-10-12 03:45:40|87722.7|87672.7|87725|87675|87726.3|87676.3|87722.7|87672.7|32
1634010350000|2021-10-12 03:45:50|87725.1|87675.1|87725.3|87675.3|87725.3|87675.3|87724.9|87674.9|12
1634010360000|2021-10-12 03:46:00|87725|87675|87725.9|87675.9|87726.1|87676.1|87725|87675|21
1634010370000|2021-10-12 03:46:10|87725.8|87675.8|87725.6|87675.6|87725.9|87675.9|87724.6|87674.6|19
1634010380000|2021-10-12 03:46:20|87725.5|87675.5|87726.4|87676.4|87729.7|87679.7|87725.5|87675.5|23
1634010390000|2021-10-12 03:46:30|87728.8|87678.8|87725.8|87675.8|87729.1|87679.1|87725.1|87675.1|25
1634010400000|2021-10-12 03:46:40|87725|87675|87725.1|87675.1|87726.5|87676.5|87724.8|87674.8|19
1634010410000|2021-10-12 03:46:50|87725.2|87675.2|87723.5|87673.5|87725.2|87675.2|87720.8|87670.8|27
1634010420000|2021-10-12 03:47:00|87722.1|87672.1|87722.3|87672.3|87722.7|87672.7|87721.6|87671.6|20
1634010430000|2021-10-12 03:47:10|87722.8|87672.8|87721.9|87671.9|87722.8|87672.8|87721.3|87671.3|25
1634010440000|2021-10-12 03:47:20|87721.8|87671.8|87722.4|87672.4|87722.5|87672.5|87720.7|87670.7|14
1634010450000|2021-10-12 03:47:30|87721.7|87671.7|87723.2|87673.2|87723.3|87673.3|87721.3|87671.3|18
1634010460000|2021-10-12 03:47:40|87723|87673|87718.5|87668.5|87723.1|87673.1|87716.5|87666.5|19
1634010470000|2021-10-12 03:47:50|87718|87668|87718.2|87668.2|87719|87669|87715.5|87665.5|35
1634010480000|2021-10-12 03:48:00|87718.3|87668.3|87718.6|87668.6|87719.6|87669.6|87716.5|87666.5|31
1634010490000|2021-10-12 03:48:10|87718.5|87668.5|87717.6|87667.6|87718.8|87668.8|87717.1|87667.1|19
1634010500000|2021-10-12 03:48:20|87718.5|87668.5|87719.1|87669.1|87719.1|87669.1|87717|87667|15
1634010510000|2021-10-12 03:48:30|87717.7|87667.7|87717.6|87667.6|87718.3|87668.3|87716.8|87666.8|21
1634010520000|2021-10-12 03:48:40|87717|87667|87716.9|87666.9|87718|87668|87716.6|87666.6|15
1634010530000|2021-10-12 03:48:50|87717.7|87667.7|87717.7|87667.7|87719|87669|87717|87667|14
1634010540000|2021-10-12 03:49:00|87717.8|87667.8|87718.2|87668.2|87718.9|87668.9|87717.7|87667.7|18
1634010550000|2021-10-12 03:49:10|87717.9|87667.9|87718.9|87668.9|87719.1|87669.1|87717.4|87667.4|22
1634010560000|2021-10-12 03:49:20|87719|87669|87719.2|87669.2|87719.8|87669.8|87716.5|87666.5|28
1634010570000|2021-10-12 03:49:30|87717.4|87667.4|87716.9|87666.9|87717.4|87667.4|87716.1|87666.1|16
1634010580000|2021-10-12 03:49:40|87717.1|87667.1|87716.5|87666.5|87717.1|87667.1|87716.2|87666.2|23
1634010590000|2021-10-12 03:49:50|87716.9|87666.9|87716.5|87666.5|87716.9|87666.9|87716.2|87666.2|10
1634010600000|2021-10-12 03:50:00|87716.4|87666.4|87716.3|87666.3|87717.5|87667.5|87716.3|87666.3|13
1634010610000|2021-10-12 03:50:10|87716.5|87666.5|87716.3|87666.3|87716.9|87666.9|87715.7|87665.7|24
1634010620000|2021-10-12 03:50:20|87716|87666|87718.3|87668.3|87718.8|87668.8|87716|87666|15
1634010630000|2021-10-12 03:50:30|87718|87668|87716.2|87666.2|87718.1|87668.1|87712.8|87662.8|24
1634010640000|2021-10-12 03:50:40|87717|87667|87716.3|87666.3|87717.3|87667.3|87714.2|87664.2|29
1634010650000|2021-10-12 03:50:50|87716.5|87666.5|87718.2|87668.2|87719.5|87669.5|87716.4|87666.4|21
1634010660000|2021-10-12 03:51:00|87718.3|87668.3|87716.3|87666.3|87719.2|87669.2|87714.8|87664.8|20
1634010670000|2021-10-12 03:51:10|87715.1|87665.1|87716.8|87666.8|87716.8|87666.8|87715.1|87665.1|18
1634010680000|2021-10-12 03:51:20|87716.5|87666.5|87716.1|87666.1|87716.9|87666.9|87715.7|87665.7|25
1634010690000|2021-10-12 03:51:30|87716.3|87666.3|87717.1|87667.1|87717.3|87667.3|87716.2|87666.2|20
1634010700000|2021-10-12 03:51:40|87717|87667|87716.2|87666.2|87718|87668|87714.5|87664.5|22
1634010710000|2021-10-12 03:51:50|87716|87666|87716.4|87666.4|87717.5|87667.5|87715|87665|20
1634010720000|2021-10-12 03:52:00|87716.7|87666.7|87716.7|87666.7|87718.1|87668.1|87716.5|87666.5|18
1634010730000|2021-10-12 03:52:10|87716.8|87666.8|87716.2|87666.2|87717.4|87667.4|87715.8|87665.8|20
1634010740000|2021-10-12 03:52:20|87717|87667|87714.4|87664.4|87718.6|87668.6|87714.4|87664.4|33
1634010750000|2021-10-12 03:52:30|87714.8|87664.8|87714.7|87664.7|87717.4|87667.4|87714|87664|18
1634010760000|2021-10-12 03:52:40|87714.6|87664.6|87713.8|87663.8|87714.8|87664.8|87713.7|87663.7|11
1634010770000|2021-10-12 03:52:50|87714.1|87664.1|87713.4|87663.4|87715|87665|87712.8|87662.8|23
1634010780000|2021-10-12 03:53:00|87713.5|87663.5|87715.2|87665.2|87715.4|87665.4|87712.7|87662.7|22
1634010790000|2021-10-12 03:53:10|87715.5|87665.5|87712.8|87662.8|87715.5|87665.5|87712|87662|23
1634010800000|2021-10-12 03:53:20|87713|87663|87712.7|87662.7|87713.9|87663.9|87712.5|87662.5|21
1634010810000|2021-10-12 03:53:30|87712.8|87662.8|87716.7|87666.7|87717.9|87667.9|87712.8|87662.8|24
1634010820000|2021-10-12 03:53:40|87717|87667|87717.2|87667.2|87717.6|87667.6|87716.1|87666.1|23
1634010830000|2021-10-12 03:53:50|87717.1|87667.1|87716.7|87666.7|87717.8|87667.8|87716.2|87666.2|16
1634010840000|2021-10-12 03:54:00|87716.6|87666.6|87718.2|87668.2|87718.9|87668.9|87716.2|87666.2|17
1634010850000|2021-10-12 03:54:10|87717.8|87667.8|87718.2|87668.2|87721.3|87671.3|87716.7|87666.7|13
1634010860000|2021-10-12 03:54:20|87718|87668|87717.7|87667.7|87720.5|87670.5|87717.4|87667.4|23
1634010870000|2021-10-12 03:54:30|87718.2|87668.2|87720|87670|87720|87670|87717.3|87667.3|26
1634010880000|2021-10-12 03:54:40|87719.8|87669.8|87720.3|87670.3|87723.5|87673.5|87719.7|87669.7|11
1634010890000|2021-10-12 03:54:50|87721.5|87671.5|87721.1|87671.1|87721.8|87671.8|87720.8|87670.8|12
1634010900000|2021-10-12 03:55:00|87721.2|87671.2|87724|87674|87724.6|87674.6|87721|87671|35
1634010910000|2021-10-12 03:55:10|87723.9|87673.9|87724.4|87674.4|87725.3|87675.3|87721.4|87671.4|18
1634010920000|2021-10-12 03:55:20|87725.1|87675.1|87724.4|87674.4|87725.1|87675.1|87721.8|87671.8|15
1634010930000|2021-10-12 03:55:30|87724.2|87674.2|87724.2|87674.2|87725.4|87675.4|87721.9|87671.9|29
1634010940000|2021-10-12 03:55:40|87724.4|87674.4|87728.4|87678.4|87728.6|87678.6|87723.1|87673.1|37
1634010950000|2021-10-12 03:55:50|87728|87678|87724.1|87674.1|87728|87678|87724.1|87674.1|29
1634010960000|2021-10-12 03:56:00|87724|87674|87724.6|87674.6|87725.3|87675.3|87724|87674|29
1634010970000|2021-10-12 03:56:10|87723.6|87673.6|87720.6|87670.6|87723.6|87673.6|87720.1|87670.1|32
1634010980000|2021-10-12 03:56:20|87721.2|87671.2|87719.5|87669.5|87721.2|87671.2|87718.1|87668.1|29
1634010990000|2021-10-12 03:56:30|87719.2|87669.2|87718.6|87668.6|87719.2|87669.2|87718.1|87668.1|20
1634011000000|2021-10-12 03:56:40|87718.1|87668.1|87717.7|87667.7|87718.6|87668.6|87717.4|87667.4|36
1634011010000|2021-10-12 03:56:50|87717.6|87667.6|87718.2|87668.2|87718.6|87668.6|87717.3|87667.3|24
1634011020000|2021-10-12 03:57:00|87717.7|87667.7|87718.1|87668.1|87718.7|87668.7|87717.3|87667.3|24
1634011030000|2021-10-12 03:57:10|87718.4|87668.4|87716|87666|87718.4|87668.4|87715.9|87665.9|24
1634011040000|2021-10-12 03:57:20|87718|87668|87718.4|87668.4|87718.4|87668.4|87717.6|87667.6|21
1634011050000|2021-10-12 03:57:30|87718.1|87668.1|87717.1|87667.1|87718.6|87668.6|87716.6|87666.6|20
1634011060000|2021-10-12 03:57:40|87718.2|87668.2|87716.7|87666.7|87718.2|87668.2|87715.1|87665.1|15
1634011070000|2021-10-12 03:57:50|87717|87667|87715.1|87665.1|87717|87667|87714.4|87664.4|28
1634011080000|2021-10-12 03:58:00|87716.2|87666.2|87718.9|87668.9|87718.9|87668.9|87715.9|87665.9|32
1634011090000|2021-10-12 03:58:10|87718.8|87668.8|87717.1|87667.1|87718.8|87668.8|87716.9|87666.9|26
1634011100000|2021-10-12 03:58:20|87717.7|87667.7|87717.9|87667.9|87718.7|87668.7|87717.1|87667.1|20
1634011110000|2021-10-12 03:58:30|87718.2|87668.2|87720.1|87670.1|87720.6|87670.6|87718.1|87668.1|17
1634011120000|2021-10-12 03:58:40|87720.2|87670.2|87720.2|87670.2|87720.5|87670.5|87719.5|87669.5|22
1634011130000|2021-10-12 03:58:50|87720.6|87670.6|87719.6|87669.6|87720.6|87670.6|87719|87669|16
1634011140000|2021-10-12 03:59:00|87718.3|87668.3|87722.1|87672.1|87722.2|87672.2|87718.1|87668.1|27
1634011150000|2021-10-12 03:59:10|87721.2|87671.2|87720.7|87670.7|87721.9|87671.9|87720.3|87670.3|27
1634011160000|2021-10-12 03:59:20|87720.8|87670.8|87721.4|87671.4|87722.1|87672.1|87720.8|87670.8|32
1634011170000|2021-10-12 03:59:30|87721.5|87671.5|87721|87671|87721.9|87671.9|87720.5|87670.5|27
1634011180000|2021-10-12 03:59:40|87720.7|87670.7|87721.2|87671.2|87721.2|87671.2|87720.4|87670.4|23
1634011190000|2021-10-12 03:59:50|87721.6|87671.6|87722.6|87672.6|87723|87673|87720.3|87670.3|34
1634011200000|2021-10-12 04:00:00|87722.5|87672.5|87720.1|87670.1|87722.6|87672.6|87719.9|87669.9|41
1634011210000|2021-10-12 04:00:10|87720.2|87670.2|87719.8|87669.8|87720.9|87670.9|87719.7|87669.7|16
1634011220000|2021-10-12 04:00:20|87719.9|87669.9|87721.7|87671.7|87721.7|87671.7|87719.1|87669.1|19
1634011230000|2021-10-12 04:00:30|87721.9|87671.9|87721|87671|87723.2|87673.2|87721|87671|22
1634011240000|2021-10-12 04:00:40|87720.6|87670.6|87719.6|87669.6|87722.7|87672.7|87719.6|87669.6|25
1634011250000|2021-10-12 04:00:50|87719.3|87669.3|87719.9|87669.9|87721.3|87671.3|87719|87669|18
1634011260000|2021-10-12 04:01:00|87721.4|87671.4|87723.3|87673.3|87723.3|87673.3|87719|87669|28
1634011270000|2021-10-12 04:01:10|87723|87673|87723.3|87673.3|87723.4|87673.4|87722|87672|7
1634011280000|2021-10-12 04:01:20|87722.5|87672.5|87722.6|87672.6|87723.4|87673.4|87721.7|87671.7|17
1634011290000|2021-10-12 04:01:30|87722.3|87672.3|87723.1|87673.1|87723.4|87673.4|87722|87672|19
1634011300000|2021-10-12 04:01:40|87723|87673|87722.9|87672.9|87723.4|87673.4|87722.6|87672.6|8
1634011310000|2021-10-12 04:01:50|87722.6|87672.6|87722.4|87672.4|87723.8|87673.8|87721.5|87671.5|14
1634011320000|2021-10-12 04:02:00|87722.2|87672.2|87722.3|87672.3|87723.5|87673.5|87722|87672|27
1634011330000|2021-10-12 04:02:10|87722.1|87672.1|87723.1|87673.1|87723.1|87673.1|87721.7|87671.7|19
1634011340000|2021-10-12 04:02:20|87722.8|87672.8|87722.5|87672.5|87723.8|87673.8|87720.9|87670.9|16
1634011350000|2021-10-12 04:02:30|87724.2|87674.2|87720.8|87670.8|87724.2|87674.2|87720.4|87670.4|11
1634011360000|2021-10-12 04:02:40|87720.9|87670.9|87719.8|87669.8|87721.7|87671.7|87718.9|87668.9|24
1634011370000|2021-10-12 04:02:50|87719.6|87669.6|87720.3|87670.3|87721.1|87671.1|87719.3|87669.3|25
1634011380000|2021-10-12 04:03:00|87720.4|87670.4|87719.1|87669.1|87720.4|87670.4|87719.1|87669.1|20
1634011390000|2021-10-12 04:03:10|87718.7|87668.7|87719.5|87669.5|87720.3|87670.3|87718.7|87668.7|20
1634011400000|2021-10-12 04:03:20|87719.6|87669.6|87719.2|87669.2|87720.6|87670.6|87718.9|87668.9|17
1634011410000|2021-10-12 04:03:30|87719|87669|87720.4|87670.4|87720.4|87670.4|87718.1|87668.1|22
1634011420000|2021-10-12 04:03:40|87720.3|87670.3|87722.2|87672.2|87723.1|87673.1|87720.3|87670.3|31
1634011430000|2021-10-12 04:03:50|87721.9|87671.9|87721.9|87671.9|87722.8|87672.8|87721.5|87671.5|17
1634011440000|2021-10-12 04:04:00|87721.5|87671.5|87722.7|87672.7|87722.8|87672.8|87721.5|87671.5|22
1634011450000|2021-10-12 04:04:10|87722.2|87672.2|87722.5|87672.5|87723.7|87673.7|87721.5|87671.5|28
1634011460000|2021-10-12 04:04:20|87722.8|87672.8|87723.2|87673.2|87724.6|87674.6|87722.1|87672.1|25
1634011470000|2021-10-12 04:04:30|87722.7|87672.7|87722.8|87672.8|87723.9|87673.9|87721.9|87671.9|24
1634011480000|2021-10-12 04:04:40|87723.1|87673.1|87723.1|87673.1|87724|87674|87722.8|87672.8|18
1634011490000|2021-10-12 04:04:50|87722.9|87672.9|87722.2|87672.2|87723.1|87673.1|87721.9|87671.9|14
1634011500000|2021-10-12 04:05:00|87722|87672|87724|87674|87725.6|87675.6|87722|87672|24
1634011510000|2021-10-12 04:05:10|87726.3|87676.3|87724.8|87674.8|87726.3|87676.3|87723.6|87673.6|16
1634011520000|2021-10-12 04:05:20|87723.8|87673.8|87723.6|87673.6|87725.9|87675.9|87723.6|87673.6|25
1634011530000|2021-10-12 04:05:30|87723.5|87673.5|87723.8|87673.8|87725.8|87675.8|87723.4|87673.4|16
1634011540000|2021-10-12 04:05:40|87724.5|87674.5|87724.2|87674.2|87725.9|87675.9|87723.7|87673.7|12
1634011550000|2021-10-12 04:05:50|87726.3|87676.3|87724.2|87674.2|87726.3|87676.3|87723.1|87673.1|14
1634011560000|2021-10-12 04:06:00|87723.8|87673.8|87723.7|87673.7|87725.5|87675.5|87722.9|87672.9|18
1634011570000|2021-10-12 04:06:10|87724.8|87674.8|87723|87673|87725.1|87675.1|87722.9|87672.9|15
1634011580000|2021-10-12 04:06:20|87725.4|87675.4|87724.1|87674.1|87725.7|87675.7|87723.8|87673.8|14
1634011590000|2021-10-12 04:06:30|87723.2|87673.2|87723.3|87673.3|87724.1|87674.1|87722.1|87672.1|20
1634011600000|2021-10-12 04:06:40|87723.6|87673.6|87723.2|87673.2|87723.6|87673.6|87722.9|87672.9|7
1634011610000|2021-10-12 04:06:50|87723.4|87673.4|87727.4|87677.4|87727.4|87677.4|87722.9|87672.9|7
1634011620000|2021-10-12 04:07:00|87727.3|87677.3|87724.6|87674.6|87727.8|87677.8|87724.6|87674.6|9
1634011630000|2021-10-12 04:07:10|87723.5|87673.5|87724.4|87674.4|87724.8|87674.8|87723.4|87673.4|6
1634011640000|2021-10-12 04:07:20|87723.9|87673.9|87725.2|87675.2|87725.4|87675.4|87722.5|87672.5|13
1634011650000|2021-10-12 04:07:30|87724.7|87674.7|87726.2|87676.2|87727.2|87677.2|87724.6|87674.6|16
1634011660000|2021-10-12 04:07:40|87725.7|87675.7|87728|87678|87728|87678|87725.5|87675.5|27
1634011670000|2021-10-12 04:07:50|87727.9|87677.9|87725.3|87675.3|87727.9|87677.9|87725.1|87675.1|18
1634011680000|2021-10-12 04:08:00|87725.2|87675.2|87727.5|87677.5|87727.9|87677.9|87724.8|87674.8|28
1634011690000|2021-10-12 04:08:10|87727.3|87677.3|87729|87679|87729|87679|87726.7|87676.7|19
1634011700000|2021-10-12 04:08:20|87727.6|87677.6|87728.8|87678.8|87728.9|87678.9|87726.3|87676.3|30
1634011710000|2021-10-12 04:08:30|87728.4|87678.4|87728.4|87678.4|87728.7|87678.7|87726.7|87676.7|22
1634011720000|2021-10-12 04:08:40|87728.5|87678.5|87728.9|87678.9|87729.1|87679.1|87728.1|87678.1|16
1634011730000|2021-10-12 04:08:50|87727.9|87677.9|87727.6|87677.6|87729|87679|87727.3|87677.3|14
1634011740000|2021-10-12 04:09:00|87727.3|87677.3|87726.7|87676.7|87730|87680|87726.7|87676.7|14
1634011750000|2021-10-12 04:09:10|87726.9|87676.9|87728.4|87678.4|87728.9|87678.9|87726.9|87676.9|12
1634011760000|2021-10-12 04:09:20|87728.6|87678.6|87730|87680|87730|87680|87728.5|87678.5|27
1634011770000|2021-10-12 04:09:30|87729.8|87679.8|87728.5|87678.5|87730|87680|87728|87678|27
1634011780000|2021-10-12 04:09:40|87728.2|87678.2|87726.8|87676.8|87729|87679|87726.4|87676.4|22
1634011790000|2021-10-12 04:09:50|87726.9|87676.9|87728.4|87678.4|87728.4|87678.4|87726.1|87676.1|27
1634011800000|2021-10-12 04:10:00|87728.1|87678.1|87728.9|87678.9|87729.7|87679.7|87726.6|87676.6|29
1634011810000|2021-10-12 04:10:10|87728.3|87678.3|87728.6|87678.6|87729.8|87679.8|87727.3|87677.3|26
1634011820000|2021-10-12 04:10:20|87728.5|87678.5|87728|87678|87729|87679|87727.8|87677.8|22
1634011830000|2021-10-12 04:10:30|87728.1|87678.1|87728.6|87678.6|87729.1|87679.1|87726.8|87676.8|22
1634011840000|2021-10-12 04:10:40|87727.8|87677.8|87726|87676|87728.1|87678.1|87725.4|87675.4|21
1634011850000|2021-10-12 04:10:50|87725.8|87675.8|87728.9|87678.9|87728.9|87678.9|87725.8|87675.8|11
1634011860000|2021-10-12 04:11:00|87728.5|87678.5|87726.1|87676.1|87728.5|87678.5|87726.1|87676.1|14
1634011870000|2021-10-12 04:11:10|87725.7|87675.7|87726.5|87676.5|87727.6|87677.6|87725.2|87675.2|15
1634011880000|2021-10-12 04:11:20|87726.2|87676.2|87727.8|87677.8|87727.9|87677.9|87726.2|87676.2|15
1634011890000|2021-10-12 04:11:30|87727.4|87677.4|87724.7|87674.7|87727.4|87677.4|87724.7|87674.7|13
1634011900000|2021-10-12 04:11:40|87725|87675|87728.2|87678.2|87728.7|87678.7|87724.4|87674.4|16
1634011910000|2021-10-12 04:11:50|87728.4|87678.4|87729.9|87679.9|87731.8|87681.8|87728.4|87678.4|30
1634011920000|2021-10-12 04:12:00|87731.2|87681.2|87730.8|87680.8|87731.7|87681.7|87729.1|87679.1|17
1634011930000|2021-10-12 04:12:10|87731.3|87681.3|87731.5|87681.5|87731.6|87681.6|87730.8|87680.8|13
1634011940000|2021-10-12 04:12:20|87731.1|87681.1|87731.2|87681.2|87731.7|87681.7|87730.4|87680.4|26
1634011950000|2021-10-12 04:12:30|87730.6|87680.6|87731.5|87681.5|87732|87682|87730.4|87680.4|18
1634011960000|2021-10-12 04:12:40|87731.6|87681.6|87733.1|87683.1|87733.3|87683.3|87730.4|87680.4|21
1634011970000|2021-10-12 04:12:50|87732.2|87682.2|87731.5|87681.5|87732.4|87682.4|87730|87680|17
1634011980000|2021-10-12 04:13:00|87732|87682|87731.1|87681.1|87732.6|87682.6|87730.2|87680.2|28
1634011990000|2021-10-12 04:13:10|87731.2|87681.2|87730.5|87680.5|87731.7|87681.7|87730.5|87680.5|16
1634012000000|2021-10-12 04:13:20|87730.9|87680.9|87730.1|87680.1|87731.5|87681.5|87729.1|87679.1|14
1634012010000|2021-10-12 04:13:30|87730|87680|87732.3|87682.3|87732.3|87682.3|87729.8|87679.8|19
1634012020000|2021-10-12 04:13:40|87731.9|87681.9|87730.5|87680.5|87732.8|87682.8|87730.5|87680.5|13
1634012030000|2021-10-12 04:13:50|87729.4|87679.4|87729.9|87679.9|87732.5|87682.5|87729.4|87679.4|15
1634012040000|2021-10-12 04:14:00|87729.7|87679.7|87729.9|87679.9|87730.6|87680.6|87728.9|87678.9|17
1634012050000|2021-10-12 04:14:10|87730.9|87680.9|87732|87682|87732.7|87682.7|87729.9|87679.9|26
1634012060000|2021-10-12 04:14:20|87731|87681|87733.8|87683.8|87733.8|87683.8|87730.2|87680.2|34
1634012070000|2021-10-12 04:14:30|87734.1|87684.1|87732.7|87682.7|87736.9|87686.9|87730.8|87680.8|34
1634012080000|2021-10-12 04:14:40|87732.8|87682.8|87730.9|87680.9|87733.3|87683.3|87730.3|87680.3|18
1634012090000|2021-10-12 04:14:50|87731.9|87681.9|87730.8|87680.8|87732.5|87682.5|87730.5|87680.5|29
1634012100000|2021-10-12 04:15:00|87730.4|87680.4|87738.1|87688.1|87738.1|87688.1|87730.4|87680.4|37
1634012110000|2021-10-12 04:15:10|87737.7|87687.7|87738.8|87688.8|87739.2|87689.2|87737.4|87687.4|17
1634012120000|2021-10-12 04:15:20|87739.2|87689.2|87736.7|87686.7|87739.2|87689.2|87735.4|87685.4|20
1634012130000|2021-10-12 04:15:30|87736.3|87686.3|87736.9|87686.9|87738.7|87688.7|87736.2|87686.2|17
1634012140000|2021-10-12 04:15:40|87737|87687|87738.7|87688.7|87738.9|87688.9|87736.8|87686.8|12
1634012150000|2021-10-12 04:15:50|87739.5|87689.5|87741|87691|87741.3|87691.3|87738.7|87688.7|31
1634012160000|2021-10-12 04:16:00|87740.6|87690.6|87741.9|87691.9|87742.9|87692.9|87740|87690|25
1634012170000|2021-10-12 04:16:10|87741.8|87691.8|87744.7|87694.7|87745.4|87695.4|87741.7|87691.7|34
1634012180000|2021-10-12 04:16:20|87744.2|87694.2|87745|87695|87745.2|87695.2|87744.1|87694.1|23
1634012190000|2021-10-12 04:16:30|87744.5|87694.5|87744.2|87694.2|87745.6|87695.6|87743.9|87693.9|23
1634012200000|2021-10-12 04:16:40|87743.7|87693.7|87745.8|87695.8|87745.8|87695.8|87742.8|87692.8|10
1634012210000|2021-10-12 04:16:50|87745.2|87695.2|87743.5|87693.5|87745.2|87695.2|87742.5|87692.5|21
1634012220000|2021-10-12 04:17:00|87743.1|87693.1|87744.7|87694.7|87744.7|87694.7|87743.1|87693.1|28
1634012230000|2021-10-12 04:17:10|87744.9|87694.9|87743.9|87693.9|87745.6|87695.6|87743.7|87693.7|23
1634012240000|2021-10-12 04:17:20|87743.7|87693.7|87744.2|87694.2|87744.7|87694.7|87743.5|87693.5|16
1634012250000|2021-10-12 04:17:30|87744.4|87694.4|87743.6|87693.6|87745.2|87695.2|87743.6|87693.6|13
1634012260000|2021-10-12 04:17:40|87743.7|87693.7|87747.2|87697.2|87747.2|87697.2|87743.5|87693.5|22
1634012270000|2021-10-12 04:17:50|87745.4|87695.4|87746.3|87696.3|87747.7|87697.7|87743.4|87693.4|25
1634012280000|2021-10-12 04:18:00|87746.1|87696.1|87745.8|87695.8|87747.5|87697.5|87745.5|87695.5|25
1634012290000|2021-10-12 04:18:10|87746.2|87696.2|87746.2|87696.2|87746.5|87696.5|87745.6|87695.6|18
1634012300000|2021-10-12 04:18:20|87746.3|87696.3|87749|87699|87749.5|87699.5|87746|87696|20
1634012310000|2021-10-12 04:18:30|87748.4|87698.4|87747.4|87697.4|87749.2|87699.2|87747.1|87697.1|10
1634012320000|2021-10-12 04:18:40|87748.8|87698.8|87747.9|87697.9|87748.8|87698.8|87746.6|87696.6|19
1634012330000|2021-10-12 04:18:50|87748.2|87698.2|87746.8|87696.8|87748.3|87698.3|87746.6|87696.6|31
1634012340000|2021-10-12 04:19:00|87746.4|87696.4|87747.7|87697.7|87748|87698|87746.2|87696.2|20
1634012350000|2021-10-12 04:19:10|87747.8|87697.8|87748.6|87698.6|87748.7|87698.7|87747|87697|14
1634012360000|2021-10-12 04:19:20|87747.7|87697.7|87747.9|87697.9|87748.9|87698.9|87747.3|87697.3|14
1634012370000|2021-10-12 04:19:30|87747.6|87697.6|87747.6|87697.6|87748.6|87698.6|87746.9|87696.9|13
1634012380000|2021-10-12 04:19:40|87747.2|87697.2|87747.6|87697.6|87747.9|87697.9|87746.7|87696.7|8
1634012390000|2021-10-12 04:19:50|87747.8|87697.8|87746.3|87696.3|87748.4|87698.4|87746.3|87696.3|20
1634012400000|2021-10-12 04:20:00|87746.2|87696.2|87744.3|87694.3|87746.3|87696.3|87744.3|87694.3|12
1634012410000|2021-10-12 04:20:10|87744.4|87694.4|87742.9|87692.9|87745.6|87695.6|87741.5|87691.5|28
1634012420000|2021-10-12 04:20:20|87743.5|87693.5|87743.5|87693.5|87744.6|87694.6|87741.3|87691.3|27
1634012430000|2021-10-12 04:20:30|87743|87693|87744.6|87694.6|87744.6|87694.6|87742|87692|23
1634012440000|2021-10-12 04:20:40|87744.8|87694.8|87739.5|87689.5|87745|87695|87739.4|87689.4|22
1634012450000|2021-10-12 04:20:50|87739.2|87689.2|87739.6|87689.6|87741.2|87691.2|87738.1|87688.1|39
1634012460000|2021-10-12 04:21:00|87739.2|87689.2|87741.2|87691.2|87741.2|87691.2|87739.2|87689.2|30
1634012470000|2021-10-12 04:21:10|87741.5|87691.5|87740.9|87690.9|87741.5|87691.5|87740.3|87690.3|22
1634012480000|2021-10-12 04:21:20|87741|87691|87741.5|87691.5|87741.9|87691.9|87740|87690|11
1634012490000|2021-10-12 04:21:30|87741.4|87691.4|87740.8|87690.8|87741.6|87691.6|87740.4|87690.4|15
1634012500000|2021-10-12 04:21:40|87740.9|87690.9|87741|87691|87742.2|87692.2|87740.3|87690.3|16
1634012510000|2021-10-12 04:21:50|87740.7|87690.7|87740.2|87690.2|87740.8|87690.8|87739.6|87689.6|20
1634012520000|2021-10-12 04:22:00|87740.3|87690.3|87736.5|87686.5|87740.7|87690.7|87736|87686|27
1634012530000|2021-10-12 04:22:10|87736.2|87686.2|87739.5|87689.5|87742.1|87692.1|87736|87686|25
1634012540000|2021-10-12 04:22:20|87740.5|87690.5|87737.2|87687.2|87740.5|87690.5|87737.2|87687.2|22
1634012550000|2021-10-12 04:22:30|87738.1|87688.1|87739.9|87689.9|87739.9|87689.9|87736.9|87686.9|18
1634012560000|2021-10-12 04:22:40|87740.1|87690.1|87740.6|87690.6|87741.9|87691.9|87739.7|87689.7|27
1634012570000|2021-10-12 04:22:50|87740.2|87690.2|87740.3|87690.3|87741.4|87691.4|87739.5|87689.5|20
1634012580000|2021-10-12 04:23:00|87740.4|87690.4|87741.4|87691.4|87742.3|87692.3|87740|87690|18
1634012590000|2021-10-12 04:23:10|87741.9|87691.9|87741.1|87691.1|87742.5|87692.5|87740.1|87690.1|25
1634012600000|2021-10-12 04:23:20|87741.4|87691.4|87739.1|87689.1|87741.4|87691.4|87739.1|87689.1|26
1634012610000|2021-10-12 04:23:30|87739.2|87689.2|87737.7|87687.7|87740.5|87690.5|87737.5|87687.5|27
1634012620000|2021-10-12 04:23:40|87737.4|87687.4|87739.4|87689.4|87740.9|87690.9|87737.4|87687.4|19
1634012630000|2021-10-12 04:23:50|87739.6|87689.6|87739.5|87689.5|87740.9|87690.9|87739.2|87689.2|18
1634012640000|2021-10-12 04:24:00|87739.4|87689.4|87740.2|87690.2|87740.2|87690.2|87739|87689|15
1634012650000|2021-10-12 04:24:10|87739.5|87689.5|87739.6|87689.6|87741.2|87691.2|87738.9|87688.9|21
1634012660000|2021-10-12 04:24:20|87740.2|87690.2|87741.4|87691.4|87741.6|87691.6|87738.9|87688.9|24
1634012670000|2021-10-12 04:24:30|87742.5|87692.5|87741|87691|87742.6|87692.6|87740.1|87690.1|26
1634012680000|2021-10-12 04:24:40|87741.7|87691.7|87740.8|87690.8|87742.2|87692.2|87740.5|87690.5|11
1634012690000|2021-10-12 04:24:50|87740.9|87690.9|87742.3|87692.3|87742.3|87692.3|87740.9|87690.9|9
1634012700000|2021-10-12 04:25:00|87741.2|87691.2|87739.9|87689.9|87741.3|87691.3|87739.9|87689.9|25
1634012710000|2021-10-12 04:25:10|87740|87690|87740.6|87690.6|87740.8|87690.8|87739.7|87689.7|15
1634012720000|2021-10-12 04:25:20|87739.4|87689.4|87740.1|87690.1|87741.5|87691.5|87739.2|87689.2|17
1634012730000|2021-10-12 04:25:30|87740.6|87690.6|87742|87692|87742|87692|87739.4|87689.4|14
1634012740000|2021-10-12 04:25:40|87740.2|87690.2|87740.5|87690.5|87741.5|87691.5|87739.3|87689.3|12
1634012750000|2021-10-12 04:25:50|87740.3|87690.3|87741.1|87691.1|87741.4|87691.4|87740.1|87690.1|12
1634012760000|2021-10-12 04:26:00|87739.8|87689.8|87740.4|87690.4|87741.2|87691.2|87739.6|87689.6|24
1634012770000|2021-10-12 04:26:10|87741.8|87691.8|87741.2|87691.2|87742.8|87692.8|87739.8|87689.8|14
1634012780000|2021-10-12 04:26:20|87740.6|87690.6|87741.6|87691.6|87741.6|87691.6|87738.5|87688.5|13
1634012790000|2021-10-12 04:26:30|87740.6|87690.6|87739.7|87689.7|87741|87691|87739.7|87689.7|14
1634012800000|2021-10-12 04:26:40|87740|87690|87739.4|87689.4|87740|87690|87738.8|87688.8|12
1634012810000|2021-10-12 04:26:50|87740.9|87690.9|87741.9|87691.9|87741.9|87691.9|87739.4|87689.4|25
1634012820000|2021-10-12 04:27:00|87740.6|87690.6|87739.1|87689.1|87740.9|87690.9|87739.1|87689.1|21
1634012830000|2021-10-12 04:27:10|87739.6|87689.6|87739.4|87689.4|87741.6|87691.6|87739.4|87689.4|17
1634012840000|2021-10-12 04:27:20|87740|87690|87742.5|87692.5|87742.9|87692.9|87739.3|87689.3|24
1634012850000|2021-10-12 04:27:30|87742.2|87692.2|87743|87693|87743.5|87693.5|87742.1|87692.1|24
1634012860000|2021-10-12 04:27:40|87742.2|87692.2|87743.2|87693.2|87744.6|87694.6|87742|87692|11
1634012870000|2021-10-12 04:27:50|87743.4|87693.4|87744.2|87694.2|87744.2|87694.2|87742.7|87692.7|13
1634012880000|2021-10-12 04:28:00|87744.1|87694.1|87744.4|87694.4|87745.3|87695.3|87744|87694|17
1634012890000|2021-10-12 04:28:10|87744|87694|87744.2|87694.2|87744.5|87694.5|87742.4|87692.4|25
1634012900000|2021-10-12 04:28:20|87743.9|87693.9|87744.6|87694.6|87744.9|87694.9|87743.5|87693.5|15
1634012910000|2021-10-12 04:28:30|87744.3|87694.3|87744.3|87694.3|87744.5|87694.5|87743.7|87693.7|11
1634012920000|2021-10-12 04:28:40|87744|87694|87744.5|87694.5|87744.6|87694.6|87742.8|87692.8|16
1634012930000|2021-10-12 04:28:50|87743|87693|87744.2|87694.2|87744.8|87694.8|87743|87693|15
1634012940000|2021-10-12 04:29:00|87743.4|87693.4|87740.7|87690.7|87743.5|87693.5|87739.5|87689.5|28
1634012950000|2021-10-12 04:29:10|87740.8|87690.8|87741.6|87691.6|87741.6|87691.6|87739.4|87689.4|30
1634012960000|2021-10-12 04:29:20|87741.5|87691.5|87742.6|87692.6|87742.9|87692.9|87741.3|87691.3|13
1634012970000|2021-10-12 04:29:30|87742.8|87692.8|87741.3|87691.3|87743.7|87693.7|87741.3|87691.3|12
1634012980000|2021-10-12 04:29:40|87740.9|87690.9|87744.4|87694.4|87745.2|87695.2|87740.8|87690.8|29
1634012990000|2021-10-12 04:29:50|87744|87694|87745.8|87695.8|87746|87696|87743.7|87693.7|24
1634013000000|2021-10-12 04:30:00|87746.1|87696.1|87744.4|87694.4|87746.4|87696.4|87744.1|87694.1|22
1634013010000|2021-10-12 04:30:10|87744.2|87694.2|87746|87696|87747.6|87697.6|87744.1|87694.1|13
1634013020000|2021-10-12 04:30:20|87744.4|87694.4|87742.6|87692.6|87746.7|87696.7|87742.5|87692.5|32
1634013030000|2021-10-12 04:30:30|87742.7|87692.7|87741.7|87691.7|87744.3|87694.3|87740.3|87690.3|29
1634013040000|2021-10-12 04:30:40|87741.8|87691.8|87742.6|87692.6|87743|87693|87740.4|87690.4|17
1634013050000|2021-10-12 04:30:50|87742.2|87692.2|87742.7|87692.7|87743.7|87693.7|87741.8|87691.8|17
1634013060000|2021-10-12 04:31:00|87742.9|87692.9|87743.4|87693.4|87744.7|87694.7|87742.4|87692.4|23
1634013070000|2021-10-12 04:31:10|87742.8|87692.8|87746.2|87696.2|87746.2|87696.2|87742.7|87692.7|11
1634013080000|2021-10-12 04:31:20|87745.3|87695.3|87743.3|87693.3|87745.7|87695.7|87743.2|87693.2|11
1634013090000|2021-10-12 04:31:30|87743|87693|87743.7|87693.7|87745.7|87695.7|87743|87693|30
1634013100000|2021-10-12 04:31:40|87743.3|87693.3|87744.1|87694.1|87744.4|87694.4|87743.3|87693.3|16
1634013110000|2021-10-12 04:31:50|87743.6|87693.6|87745.2|87695.2|87745.6|87695.6|87743.6|87693.6|17
1634013120000|2021-10-12 04:32:00|87745.3|87695.3|87747.1|87697.1|87747.1|87697.1|87744|87694|19
1634013130000|2021-10-12 04:32:10|87746.9|87696.9|87746.3|87696.3|87750.4|87700.4|87746.3|87696.3|26
1634013140000|2021-10-12 04:32:20|87748.7|87698.7|87747.5|87697.5|87748.8|87698.8|87746.6|87696.6|23
1634013150000|2021-10-12 04:32:30|87747.3|87697.3|87748|87698|87748|87698|87747|87697|31
1634013160000|2021-10-12 04:32:40|87747.7|87697.7|87748|87698|87749|87699|87747.3|87697.3|30
1634013170000|2021-10-12 04:32:50|87748.4|87698.4|87750.7|87700.7|87752|87702|87747.7|87697.7|19
1634013180000|2021-10-12 04:33:00|87749.2|87699.2|87749.4|87699.4|87750.5|87700.5|87748.3|87698.3|29
1634013190000|2021-10-12 04:33:10|87749|87699|87750.7|87700.7|87751.8|87701.8|87749|87699|23
1634013200000|2021-10-12 04:33:20|87750.1|87700.1|87750.4|87700.4|87750.9|87700.9|87748.6|87698.6|20
1634013210000|2021-10-12 04:33:30|87749.7|87699.7|87749.6|87699.6|87750.5|87700.5|87748.3|87698.3|14
1634013220000|2021-10-12 04:33:40|87749.5|87699.5|87750|87700|87750.3|87700.3|87749.1|87699.1|22
1634013230000|2021-10-12 04:33:50|87750.5|87700.5|87749.4|87699.4|87752.5|87702.5|87749|87699|14
1634013240000|2021-10-12 04:34:00|87749|87699|87749.6|87699.6|87750.4|87700.4|87748.7|87698.7|20
1634013250000|2021-10-12 04:34:10|87749.2|87699.2|87749.2|87699.2|87750|87700|87748.5|87698.5|20
1634013260000|2021-10-12 04:34:20|87749.1|87699.1|87749.7|87699.7|87750.4|87700.4|87748.9|87698.9|13
1634013270000|2021-10-12 04:34:30|87749.8|87699.8|87750|87700|87750.2|87700.2|87748.9|87698.9|17
1634013280000|2021-10-12 04:34:40|87749.5|87699.5|87745.6|87695.6|87751|87701|87745.6|87695.6|21
1634013290000|2021-10-12 04:34:50|87746.6|87696.6|87746.5|87696.5|87747.4|87697.4|87745|87695|20
1634013300000|2021-10-12 04:35:00|87746.1|87696.1|87745.9|87695.9|87747.1|87697.1|87745.6|87695.6|16
1634013310000|2021-10-12 04:35:10|87745.8|87695.8|87746.6|87696.6|87747.8|87697.8|87745.6|87695.6|8
1634013320000|2021-10-12 04:35:20|87746.1|87696.1|87746.5|87696.5|87747.1|87697.1|87745.5|87695.5|22
1634013330000|2021-10-12 04:35:30|87746.7|87696.7|87747|87697|87747.3|87697.3|87744.7|87694.7|23
1634013340000|2021-10-12 04:35:40|87746|87696|87743.5|87693.5|87748|87698|87743.5|87693.5|23
1634013350000|2021-10-12 04:35:50|87747|87697|87747.4|87697.4|87748|87698|87745.9|87695.9|23
1634013360000|2021-10-12 04:36:00|87745|87695|87743.5|87693.5|87746.8|87696.8|87743.1|87693.1|19
1634013370000|2021-10-12 04:36:10|87743.7|87693.7|87748.4|87698.4|87751.3|87701.3|87743.5|87693.5|41
1634013380000|2021-10-12 04:36:20|87749.7|87699.7|87748.2|87698.2|87750|87700|87748.2|87698.2|18
1634013390000|2021-10-12 04:36:30|87748.3|87698.3|87750.3|87700.3|87750.5|87700.5|87748.2|87698.2|19
1634013400000|2021-10-12 04:36:40|87749.7|87699.7|87749.8|87699.8|87750.5|87700.5|87749|87699|17
1634013410000|2021-10-12 04:36:50|87751.2|87701.2|87750.1|87700.1|87751.2|87701.2|87748.6|87698.6|16
1634013420000|2021-10-12 04:37:00|87749.9|87699.9|87749.1|87699.1|87751.8|87701.8|87747.8|87697.8|20
1634013430000|2021-10-12 04:37:10|87748.6|87698.6|87749.6|87699.6|87750.6|87700.6|87748.2|87698.2|23
1634013440000|2021-10-12 04:37:20|87749.9|87699.9|87749.5|87699.5|87750.4|87700.4|87748.4|87698.4|20
1634013450000|2021-10-12 04:37:30|87749.8|87699.8|87752.1|87702.1|87752.1|87702.1|87749.1|87699.1|21
1634013460000|2021-10-12 04:37:40|87750.7|87700.7|87750.9|87700.9|87752.2|87702.2|87748.1|87698.1|13
1634013470000|2021-10-12 04:37:50|87750.4|87700.4|87751.6|87701.6|87751.7|87701.7|87747.8|87697.8|26
1634013480000|2021-10-12 04:38:00|87750.2|87700.2|87750.8|87700.8|87752.1|87702.1|87748.7|87698.7|13
1634013490000|2021-10-12 04:38:10|87750.6|87700.6|87749.9|87699.9|87751.1|87701.1|87749.1|87699.1|25
1634013500000|2021-10-12 04:38:20|87749.8|87699.8|87750.7|87700.7|87750.7|87700.7|87749.4|87699.4|18
1634013510000|2021-10-12 04:38:30|87750.6|87700.6|87750.5|87700.5|87752.2|87702.2|87749.5|87699.5|15
1634013520000|2021-10-12 04:38:40|87750.1|87700.1|87751.2|87701.2|87751.2|87701.2|87749.9|87699.9|7
1634013530000|2021-10-12 04:38:50|87752.2|87702.2|87749.8|87699.8|87752.2|87702.2|87748.6|87698.6|16
1634013540000|2021-10-12 04:39:00|87750.4|87700.4|87750|87700|87750.8|87700.8|87749.2|87699.2|16
1634013550000|2021-10-12 04:39:10|87751.1|87701.1|87750.1|87700.1|87751.1|87701.1|87749.3|87699.3|17
1634013560000|2021-10-12 04:39:20|87749.2|87699.2|87751.5|87701.5|87751.5|87701.5|87749.2|87699.2|14
1634013570000|2021-10-12 04:39:30|87751.9|87701.9|87751.4|87701.4|87752.3|87702.3|87750|87700|15
1634013580000|2021-10-12 04:39:40|87752.1|87702.1|87751.3|87701.3|87752.3|87702.3|87751.1|87701.1|10
1634013590000|2021-10-12 04:39:50|87752.3|87702.3|87750.5|87700.5|87752.3|87702.3|87749.4|87699.4|20
1634013600000|2021-10-12 04:40:00|87750.3|87700.3|87751.1|87701.1|87752.1|87702.1|87749.9|87699.9|19
1634013610000|2021-10-12 04:40:10|87750.7|87700.7|87750.3|87700.3|87751.3|87701.3|87750.1|87700.1|9
1634013620000|2021-10-12 04:40:20|87750.8|87700.8|87750.9|87700.9|87751.1|87701.1|87748.5|87698.5|24
1634013630000|2021-10-12 04:40:30|87749.7|87699.7|87750.2|87700.2|87752.2|87702.2|87749.2|87699.2|17
1634013640000|2021-10-12 04:40:40|87750.6|87700.6|87750.2|87700.2|87752.3|87702.3|87749.7|87699.7|19
1634013650000|2021-10-12 04:40:50|87750.5|87700.5|87751.6|87701.6|87752.6|87702.6|87750.3|87700.3|11
1634013660000|2021-10-12 04:41:00|87751.5|87701.5|87750.9|87700.9|87752|87702|87750.2|87700.2|17
1634013670000|2021-10-12 04:41:10|87750.4|87700.4|87750.2|87700.2|87751.4|87701.4|87749.8|87699.8|16
1634013680000|2021-10-12 04:41:20|87750.9|87700.9|87751.3|87701.3|87751.7|87701.7|87748.6|87698.6|30
1634013690000|2021-10-12 04:41:30|87750.5|87700.5|87750.5|87700.5|87751.3|87701.3|87749.5|87699.5|13
1634013700000|2021-10-12 04:41:40|87750.1|87700.1|87750.4|87700.4|87750.7|87700.7|87748.9|87698.9|17
1634013710000|2021-10-12 04:41:50|87750.6|87700.6|87750.7|87700.7|87751|87701|87748.9|87698.9|25
1634013720000|2021-10-12 04:42:00|87750.4|87700.4|87750.3|87700.3|87751.1|87701.1|87749.9|87699.9|11
1634013730000|2021-10-12 04:42:10|87751.2|87701.2|87751.9|87701.9|87752.7|87702.7|87750.9|87700.9|12
1634013740000|2021-10-12 04:42:20|87751.6|87701.6|87751.4|87701.4|87751.8|87701.8|87750.8|87700.8|16
1634013750000|2021-10-12 04:42:30|87751.5|87701.5|87749.3|87699.3|87752.5|87702.5|87749|87699|17
1634013760000|2021-10-12 04:42:40|87750.6|87700.6|87751.7|87701.7|87753.1|87703.1|87750|87700|22
1634013770000|2021-10-12 04:42:50|87751.9|87701.9|87753.6|87703.6|87754.5|87704.5|87751.6|87701.6|30
1634013780000|2021-10-12 04:43:00|87753.3|87703.3|87754.3|87704.3|87754.4|87704.4|87753.3|87703.3|17
1634013790000|2021-10-12 04:43:10|87754.5|87704.5|87754.2|87704.2|87755.8|87705.8|87752.7|87702.7|28
1634013800000|2021-10-12 04:43:20|87754|87704|87753.1|87703.1|87754.6|87704.6|87752.8|87702.8|28
1634013810000|2021-10-12 04:43:30|87754.4|87704.4|87752.1|87702.1|87754.4|87704.4|87752.1|87702.1|19
1634013820000|2021-10-12 04:43:40|87752.9|87702.9|87754.6|87704.6|87755|87705|87752.5|87702.5|15
1634013830000|2021-10-12 04:43:50|87755|87705|87754.4|87704.4|87755|87705|87753.5|87703.5|18
1634013840000|2021-10-12 04:44:00|87754.5|87704.5|87755.1|87705.1|87755.2|87705.2|87753.9|87703.9|16
1634013850000|2021-10-12 04:44:10|87755.4|87705.4|87755|87705|87756.6|87706.6|87754.3|87704.3|13
1634013860000|2021-10-12 04:44:20|87754.1|87704.1|87753.7|87703.7|87756|87706|87753.2|87703.2|24
1634013870000|2021-10-12 04:44:30|87753.2|87703.2|87753.5|87703.5|87754.7|87704.7|87752.8|87702.8|16
1634013880000|2021-10-12 04:44:40|87754.1|87704.1|87754.5|87704.5|87754.6|87704.6|87753.6|87703.6|17
1634013890000|2021-10-12 04:44:50|87754.9|87704.9|87754.4|87704.4|87755.3|87705.3|87754.1|87704.1|10
1634013900000|2021-10-12 04:45:00|87754.7|87704.7|87754.8|87704.8|87755.1|87705.1|87754.2|87704.2|16
1634013910000|2021-10-12 04:45:10|87755|87705|87753.8|87703.8|87755.4|87705.4|87753.8|87703.8|20
1634013920000|2021-10-12 04:45:20|87753.4|87703.4|87755.1|87705.1|87755.1|87705.1|87752.9|87702.9|18
1634013930000|2021-10-12 04:45:30|87754.5|87704.5|87754.6|87704.6|87755.2|87705.2|87753.3|87703.3|18
1634013940000|2021-10-12 04:45:40|87755.1|87705.1|87754.8|87704.8|87755.1|87705.1|87754|87704|14
1634013950000|2021-10-12 04:45:50|87754.9|87704.9|87755.8|87705.8|87758.1|87708.1|87753.7|87703.7|10
1634013960000|2021-10-12 04:46:00|87753.9|87703.9|87754.2|87704.2|87755.7|87705.7|87753.8|87703.8|20
1634013970000|2021-10-12 04:46:10|87754|87704|87749.9|87699.9|87754.2|87704.2|87749.8|87699.8|10
1634013980000|2021-10-12 04:46:20|87750.1|87700.1|87749.2|87699.2|87751.3|87701.3|87749.1|87699.1|23
1634013990000|2021-10-12 04:46:30|87749.1|87699.1|87749.8|87699.8|87750.7|87700.7|87749|87699|21
1634014000000|2021-10-12 04:46:40|87749.7|87699.7|87749.4|87699.4|87750.8|87700.8|87749.2|87699.2|25
1634014010000|2021-10-12 04:46:50|87749.5|87699.5|87748.9|87698.9|87751.2|87701.2|87748.6|87698.6|14
1634014020000|2021-10-12 04:47:00|87749|87699|87748.7|87698.7|87750.7|87700.7|87748.1|87698.1|21
1634014030000|2021-10-12 04:47:10|87748.9|87698.9|87748.8|87698.8|87750.4|87700.4|87748.3|87698.3|26
1634014040000|2021-10-12 04:47:20|87749.1|87699.1|87748.6|87698.6|87750.1|87700.1|87747.4|87697.4|22
1634014050000|2021-10-12 04:47:30|87748.8|87698.8|87748.7|87698.7|87751.3|87701.3|87747|87697|25
1634014060000|2021-10-12 04:47:40|87747|87697|87749.6|87699.6|87750.2|87700.2|87746.7|87696.7|13
1634014070000|2021-10-12 04:47:50|87750.6|87700.6|87747.5|87697.5|87750.6|87700.6|87746.4|87696.4|21
1634014080000|2021-10-12 04:48:00|87747.3|87697.3|87747.6|87697.6|87748.3|87698.3|87745.9|87695.9|16
1634014090000|2021-10-12 04:48:10|87747.3|87697.3|87747.8|87697.8|87748.6|87698.6|87747.3|87697.3|20
1634014100000|2021-10-12 04:48:20|87748.1|87698.1|87747.4|87697.4|87748.7|87698.7|87747.1|87697.1|20
1634014110000|2021-10-12 04:48:30|87745.8|87695.8|87745.8|87695.8|87746.8|87696.8|87745.2|87695.2|14
1634014120000|2021-10-12 04:48:40|87746.1|87696.1|87745.3|87695.3|87749.5|87699.5|87745|87695|27
1634014130000|2021-10-12 04:48:50|87744.8|87694.8|87746.3|87696.3|87747.7|87697.7|87743.9|87693.9|33
1634014140000|2021-10-12 04:49:00|87746.6|87696.6|87744.7|87694.7|87746.6|87696.6|87744.1|87694.1|11
1634014150000|2021-10-12 04:49:10|87745.1|87695.1|87746.8|87696.8|87747.3|87697.3|87744.3|87694.3|23
1634014160000|2021-10-12 04:49:20|87746.9|87696.9|87748.1|87698.1|87748.1|87698.1|87745.2|87695.2|28
1634014170000|2021-10-12 04:49:30|87748|87698|87745.2|87695.2|87748.3|87698.3|87745|87695|31
1634014180000|2021-10-12 04:49:40|87745.3|87695.3|87747.9|87697.9|87748|87698|87745.3|87695.3|28
1634014190000|2021-10-12 04:49:50|87748.5|87698.5|87745.3|87695.3|87749.1|87699.1|87745.3|87695.3|17
1634014200000|2021-10-12 04:50:00|87745.4|87695.4|87747.3|87697.3|87748.6|87698.6|87745.3|87695.3|23
1634014210000|2021-10-12 04:50:10|87747.7|87697.7|87747.8|87697.8|87748.3|87698.3|87746.9|87696.9|15
1634014220000|2021-10-12 04:50:20|87747|87697|87748.4|87698.4|87748.4|87698.4|87746.8|87696.8|10
1634014230000|2021-10-12 04:50:30|87749.3|87699.3|87747.9|87697.9|87749.3|87699.3|87746.9|87696.9|23
1634014240000|2021-10-12 04:50:40|87748.3|87698.3|87746.8|87696.8|87748.9|87698.9|87746.7|87696.7|16
1634014250000|2021-10-12 04:50:50|87747.5|87697.5|87747.7|87697.7|87748.4|87698.4|87746.2|87696.2|20
1634014260000|2021-10-12 04:51:00|87747.2|87697.2|87747.7|87697.7|87749|87699|87746.8|87696.8|18
1634014270000|2021-10-12 04:51:10|87747.8|87697.8|87747.5|87697.5|87748.6|87698.6|87747|87697|19
1634014280000|2021-10-12 04:51:20|87747.3|87697.3|87747.1|87697.1|87747.5|87697.5|87746.4|87696.4|15
1634014290000|2021-10-12 04:51:30|87746.6|87696.6|87746.4|87696.4|87748.3|87698.3|87746.1|87696.1|21
1634014300000|2021-10-12 04:51:40|87748.3|87698.3|87747.2|87697.2|87748.3|87698.3|87746.6|87696.6|22
1634014310000|2021-10-12 04:51:50|87747.7|87697.7|87748.4|87698.4|87749.7|87699.7|87746.9|87696.9|9
1634014320000|2021-10-12 04:52:00|87748|87698|87747.3|87697.3|87748.8|87698.8|87747.3|87697.3|16
1634014330000|2021-10-12 04:52:10|87747.1|87697.1|87747.7|87697.7|87748|87698|87746.5|87696.5|13
1634014340000|2021-10-12 04:52:20|87746.7|87696.7|87748.1|87698.1|87748.8|87698.8|87746.7|87696.7|11
1634014350000|2021-10-12 04:52:30|87748.3|87698.3|87747.4|87697.4|87748.3|87698.3|87746.5|87696.5|9
1634014360000|2021-10-12 04:52:40|87746.5|87696.5|87746.8|87696.8|87747.3|87697.3|87745.4|87695.4|10
1634014370000|2021-10-12 04:52:50|87747.1|87697.1|87748.6|87698.6|87748.6|87698.6|87747.1|87697.1|9
1634014380000|2021-10-12 04:53:00|87749.7|87699.7|87747.4|87697.4|87749.7|87699.7|87747.1|87697.1|14
1634014390000|2021-10-12 04:53:10|87746.4|87696.4|87746.9|87696.9|87747.5|87697.5|87746.2|87696.2|12
1634014400000|2021-10-12 04:53:20|87747.2|87697.2|87747.2|87697.2|87748.9|87698.9|87746.8|87696.8|18
1634014410000|2021-10-12 04:53:30|87746.7|87696.7|87747.1|87697.1|87748|87698|87746.7|87696.7|18
1634014420000|2021-10-12 04:53:40|87747.2|87697.2|87747.4|87697.4|87748.7|87698.7|87746.9|87696.9|17
1634014430000|2021-10-12 04:53:50|87747|87697|87749|87699|87749|87699|87746.5|87696.5|16
1634014440000|2021-10-12 04:54:00|87748.6|87698.6|87750.9|87700.9|87750.9|87700.9|87748.1|87698.1|18
1634014450000|2021-10-12 04:54:10|87750|87700|87749.7|87699.7|87751.3|87701.3|87747.9|87697.9|11
1634014460000|2021-10-12 04:54:20|87750.9|87700.9|87750.2|87700.2|87750.9|87700.9|87750.2|87700.2|8
1634014470000|2021-10-12 04:54:30|87749.5|87699.5|87749.3|87699.3|87749.5|87699.5|87747.9|87697.9|10
1634014480000|2021-10-12 04:54:40|87748.9|87698.9|87749.8|87699.8|87750.5|87700.5|87748|87698|17
1634014490000|2021-10-12 04:54:50|87749.6|87699.6|87749|87699|87750|87700|87748.4|87698.4|18
1634014500000|2021-10-12 04:55:00|87748.5|87698.5|87751.3|87701.3|87752.5|87702.5|87747.5|87697.5|24
1634014510000|2021-10-12 04:55:10|87751.2|87701.2|87751.1|87701.1|87752.4|87702.4|87750.8|87700.8|16
1634014520000|2021-10-12 04:55:20|87751.4|87701.4|87750.2|87700.2|87753|87703|87750|87700|25
1634014530000|2021-10-12 04:55:30|87750.9|87700.9|87752.9|87702.9|87752.9|87702.9|87750.9|87700.9|22
1634014540000|2021-10-12 04:55:40|87753.5|87703.5|87751.7|87701.7|87753.5|87703.5|87750.9|87700.9|23
1634014550000|2021-10-12 04:55:50|87751.8|87701.8|87751.7|87701.7|87752.5|87702.5|87750|87700|20
1634014560000|2021-10-12 04:56:00|87751.8|87701.8|87750.7|87700.7|87751.8|87701.8|87749.7|87699.7|19
1634014570000|2021-10-12 04:56:10|87750.8|87700.8|87750.4|87700.4|87750.8|87700.8|87750|87700|20
1634014580000|2021-10-12 04:56:20|87751.4|87701.4|87749.5|87699.5|87751.4|87701.4|87748.8|87698.8|25
1634014590000|2021-10-12 04:56:30|87749.7|87699.7|87749|87699|87750.6|87700.6|87748.8|87698.8|29
1634014600000|2021-10-12 04:56:40|87750.3|87700.3|87749.8|87699.8|87750.3|87700.3|87749.6|87699.6|10
1634014610000|2021-10-12 04:56:50|87750.9|87700.9|87750.3|87700.3|87751.2|87701.2|87750|87700|25
1634014620000|2021-10-12 04:57:00|87750|87700|87751.1|87701.1|87751.2|87701.2|87750|87700|25
1634014630000|2021-10-12 04:57:10|87751|87701|87751|87701|87751.6|87701.6|87750.3|87700.3|22
1634014640000|2021-10-12 04:57:20|87752.6|87702.6|87751.7|87701.7|87753.1|87703.1|87751|87701|21
1634014650000|2021-10-12 04:57:30|87751.5|87701.5|87754.6|87704.6|87756|87706|87751.5|87701.5|26
1634014660000|2021-10-12 04:57:40|87754.4|87704.4|87754.7|87704.7|87754.8|87704.8|87753.7|87703.7|16
1634014670000|2021-10-12 04:57:50|87757|87707|87756|87706|87757|87707|87752.7|87702.7|24
1634014680000|2021-10-12 04:58:00|87756.2|87706.2|87754.6|87704.6|87756.2|87706.2|87753.8|87703.8|22
1634014690000|2021-10-12 04:58:10|87754|87704|87755.1|87705.1|87756.9|87706.9|87754|87704|17
1634014700000|2021-10-12 04:58:20|87755.3|87705.3|87755.1|87705.1|87755.6|87705.6|87754.8|87704.8|7
1634014710000|2021-10-12 04:58:30|87755.2|87705.2|87755|87705|87755.5|87705.5|87754.8|87704.8|8
1634014720000|2021-10-12 04:58:40|87755.3|87705.3|87755.1|87705.1|87757.1|87707.1|87754.5|87704.5|8
1634014730000|2021-10-12 04:58:50|87755.9|87705.9|87750|87700|87757|87707|87750|87700|40
1634014740000|2021-10-12 04:59:00|87751|87701|87751|87701|87751.6|87701.6|87750.1|87700.1|19
1634014750000|2021-10-12 04:59:10|87750.1|87700.1|87750.9|87700.9|87751.2|87701.2|87750.1|87700.1|14
1634014760000|2021-10-12 04:59:20|87751.1|87701.1|87751.5|87701.5|87753.3|87703.3|87750.9|87700.9|15
1634014770000|2021-10-12 04:59:30|87751.4|87701.4|87752.2|87702.2|87753.8|87703.8|87751.4|87701.4|15
1634014780000|2021-10-12 04:59:40|87752.3|87702.3|87752.9|87702.9|87753.7|87703.7|87751.9|87701.9|10
1634014790000|2021-10-12 04:59:50|87752.3|87702.3|87750.2|87700.2|87755.3|87705.3|87750.2|87700.2|30
1634014800000|2021-10-12 05:00:00|87750.1|87700.1|87748.8|87698.8|87752.4|87702.4|87748.3|87698.3|41
1634014810000|2021-10-12 05:00:10|87748.9|87698.9|87750.2|87700.2|87751.1|87701.1|87747.9|87697.9|53
1634014820000|2021-10-12 05:00:20|87750|87700|87749.6|87699.6|87750.5|87700.5|87748.9|87698.9|36
1634014830000|2021-10-12 05:00:30|87749.5|87699.5|87744.3|87694.3|87750.1|87700.1|87744.3|87694.3|45
1634014840000|2021-10-12 05:00:40|87744.2|87694.2|87744.2|87694.2|87746.1|87696.1|87743.7|87693.7|53
1634014850000|2021-10-12 05:00:50|87744.3|87694.3|87743.8|87693.8|87745.2|87695.2|87742.2|87692.2|52
1634014860000|2021-10-12 05:01:00|87743.7|87693.7|87741.2|87691.2|87743.7|87693.7|87738.5|87688.5|59
1634014870000|2021-10-12 05:01:10|87741.1|87691.1|87738|87688|87741.1|87691.1|87737.6|87687.6|35
1634014880000|2021-10-12 05:01:20|87737.8|87687.8|87739.4|87689.4|87739.9|87689.9|87737.5|87687.5|43
1634014890000|2021-10-12 05:01:30|87739.3|87689.3|87739|87689|87740|87690|87738.3|87688.3|37
1634014900000|2021-10-12 05:01:40|87739.2|87689.2|87738.5|87688.5|87739.9|87689.9|87738.4|87688.4|31
1634014910000|2021-10-12 05:01:50|87738.7|87688.7|87742.6|87692.6|87742.8|87692.8|87738.6|87688.6|43
1634014920000|2021-10-12 05:02:00|87742.9|87692.9|87733.4|87683.4|87742.9|87692.9|87732.3|87682.3|61
1634014930000|2021-10-12 05:02:10|87733|87683|87735.6|87685.6|87736.2|87686.2|87732.8|87682.8|48
1634014940000|2021-10-12 05:02:20|87735.4|87685.4|87734|87684|87735.6|87685.6|87733.5|87683.5|39
1634014950000|2021-10-12 05:02:30|87733.9|87683.9|87729.1|87679.1|87734.4|87684.4|87727|87677|52
1634014960000|2021-10-12 05:02:40|87728.7|87678.7|87725.2|87675.2|87729.1|87679.1|87725.2|87675.2|42
1634014970000|2021-10-12 05:02:50|87725.1|87675.1|87726.4|87676.4|87726.9|87676.9|87723.4|87673.4|40
1634014980000|2021-10-12 05:03:00|87726.3|87676.3|87723.5|87673.5|87726.3|87676.3|87723.3|87673.3|43
1634014990000|2021-10-12 05:03:10|87723.8|87673.8|87717.8|87667.8|87725.2|87675.2|87717.8|87667.8|52
1634015000000|2021-10-12 05:03:20|87717.9|87667.9|87720.8|87670.8|87721.6|87671.6|87717.2|87667.2|57
1634015010000|2021-10-12 05:03:30|87720.3|87670.3|87720.2|87670.2|87721.5|87671.5|87720.1|87670.1|32
1634015020000|2021-10-12 05:03:40|87719.9|87669.9|87719|87669|87720|87670|87718|87668|48
1634015030000|2021-10-12 05:03:50|87718.7|87668.7|87719.3|87669.3|87719.7|87669.7|87718|87668|45
1634015040000|2021-10-12 05:04:00|87719.6|87669.6|87720.5|87670.5|87721.6|87671.6|87718.7|87668.7|48
1634015050000|2021-10-12 05:04:10|87720.3|87670.3|87718.1|87668.1|87721|87671|87717.4|87667.4|50
1634015060000|2021-10-12 05:04:20|87717.6|87667.6|87716.4|87666.4|87718.3|87668.3|87716.1|87666.1|31
1634015070000|2021-10-12 05:04:30|87716.3|87666.3|87716.9|87666.9|87717.3|87667.3|87716|87666|36
1634015080000|2021-10-12 05:04:40|87716.4|87666.4|87714.8|87664.8|87718.2|87668.2|87713.8|87663.8|55
1634015090000|2021-10-12 05:04:50|87714.5|87664.5|87715.9|87665.9|87716|87666|87713.3|87663.3|45
1634015100000|2021-10-12 05:05:00|87715.6|87665.6|87716.5|87666.5|87717.3|87667.3|87715.2|87665.2|41
1634015110000|2021-10-12 05:05:10|87715.9|87665.9|87715.7|87665.7|87716.7|87666.7|87715.3|87665.3|35
1634015120000|2021-10-12 05:05:20|87715.5|87665.5|87717.3|87667.3|87717.7|87667.7|87714.3|87664.3|50
1634015130000|2021-10-12 05:05:30|87716.8|87666.8|87716.7|87666.7|87718.4|87668.4|87716.1|87666.1|55
1634015140000|2021-10-12 05:05:40|87716.5|87666.5|87715.5|87665.5|87717.1|87667.1|87715.5|87665.5|41
1634015150000|2021-10-12 05:05:50|87715.6|87665.6|87716.5|87666.5|87716.5|87666.5|87715.4|87665.4|29
1634015160000|2021-10-12 05:06:00|87716.4|87666.4|87717.5|87667.5|87717.5|87667.5|87715.9|87665.9|51
1634015170000|2021-10-12 05:06:10|87717.3|87667.3|87717.3|87667.3|87719.1|87669.1|87716.1|87666.1|53
1634015180000|2021-10-12 05:06:20|87717.5|87667.5|87717|87667|87718.6|87668.6|87716.2|87666.2|47
1634015190000|2021-10-12 05:06:30|87717.7|87667.7|87716.2|87666.2|87717.8|87667.8|87715.7|87665.7|48
1634015200000|2021-10-12 05:06:40|87717|87667|87716.3|87666.3|87717.1|87667.1|87715.7|87665.7|33
1634015210000|2021-10-12 05:06:50|87717.4|87667.4|87717.3|87667.3|87717.7|87667.7|87716.3|87666.3|44
1634015220000|2021-10-12 05:07:00|87717|87667|87717.3|87667.3|87717.3|87667.3|87715.8|87665.8|46
1634015230000|2021-10-12 05:07:10|87717.8|87667.8|87716.1|87666.1|87717.8|87667.8|87716.1|87666.1|49
1634015240000|2021-10-12 05:07:20|87714.2|87664.2|87712.7|87662.7|87714.6|87664.6|87712.7|87662.7|49
1634015250000|2021-10-12 05:07:30|87712.5|87662.5|87713.4|87663.4|87713.8|87663.8|87712.2|87662.2|30
1634015260000|2021-10-12 05:07:40|87713.3|87663.3|87713.1|87663.1|87714.3|87664.3|87712.8|87662.8|30
1634015270000|2021-10-12 05:07:50|87713.3|87663.3|87714.1|87664.1|87714.2|87664.2|87712.2|87662.2|32
1634015280000|2021-10-12 05:08:00|87714.2|87664.2|87711|87661|87714.2|87664.2|87708.9|87658.9|52
1634015290000|2021-10-12 05:08:10|87711.1|87661.1|87713.2|87663.2|87713.2|87663.2|87710|87660|46
1634015300000|2021-10-12 05:08:20|87713|87663|87711.7|87661.7|87713.2|87663.2|87711.4|87661.4|30
1634015310000|2021-10-12 05:08:30|87712.6|87662.6|87710.9|87660.9|87712.9|87662.9|87710.4|87660.4|44
1634015320000|2021-10-12 05:08:40|87710.8|87660.8|87712.7|87662.7|87713|87663|87710.8|87660.8|38
1634015330000|2021-10-12 05:08:50|87712.6|87662.6|87711.1|87661.1|87712.9|87662.9|87710.9|87660.9|33
1634015340000|2021-10-12 05:09:00|87711.3|87661.3|87709.3|87659.3|87711.6|87661.6|87708.6|87658.6|56
1634015350000|2021-10-12 05:09:10|87709|87659|87710.2|87660.2|87710.7|87660.7|87709|87659|48
1634015360000|2021-10-12 05:09:20|87710.6|87660.6|87710.2|87660.2|87711.2|87661.2|87709.1|87659.1|57
1634015370000|2021-10-12 05:09:30|87709.7|87659.7|87706|87656|87710.1|87660.1|87705.2|87655.2|54
1634015380000|2021-10-12 05:09:40|87706.1|87656.1|87706.4|87656.4|87706.7|87656.7|87705.2|87655.2|27
1634015390000|2021-10-12 05:09:50|87706.1|87656.1|87705.5|87655.5|87706.2|87656.2|87705.4|87655.4|31
1634015400000|2021-10-12 05:10:00|87705.9|87655.9|87704.1|87654.1|87706.4|87656.4|87704.1|87654.1|49
1634015410000|2021-10-12 05:10:10|87704.2|87654.2|87708.3|87658.3|87708.6|87658.6|87704.2|87654.2|50
1634015420000|2021-10-12 05:10:20|87708.9|87658.9|87708.3|87658.3|87709.1|87659.1|87707.5|87657.5|41
1634015430000|2021-10-12 05:10:30|87708.2|87658.2|87707.7|87657.7|87708.9|87658.9|87707.5|87657.5|50
1634015440000|2021-10-12 05:10:40|87707.5|87657.5|87707.4|87657.4|87708.4|87658.4|87707.4|87657.4|36
1634015450000|2021-10-12 05:10:50|87707.5|87657.5|87707.7|87657.7|87708.1|87658.1|87707|87657|35
1634015460000|2021-10-12 05:11:00|87707.8|87657.8|87707.9|87657.9|87708.7|87658.7|87707.3|87657.3|40
1634015470000|2021-10-12 05:11:10|87709.1|87659.1|87710.4|87660.4|87711.9|87661.9|87707.9|87657.9|57
1634015480000|2021-10-12 05:11:20|87711.3|87661.3|87707.3|87657.3|87711.8|87661.8|87706.7|87656.7|35
1634015490000|2021-10-12 05:11:30|87707.2|87657.2|87707.8|87657.8|87707.9|87657.9|87706.5|87656.5|28
1634015500000|2021-10-12 05:11:40|87707.7|87657.7|87706.4|87656.4|87707.7|87657.7|87706|87656|29
1634015510000|2021-10-12 05:11:50|87706.5|87656.5|87707.4|87657.4|87708.4|87658.4|87706.3|87656.3|29
1634015520000|2021-10-12 05:12:00|87707.3|87657.3|87706.2|87656.2|87707.3|87657.3|87705.9|87655.9|38
1634015530000|2021-10-12 05:12:10|87706|87656|87707.4|87657.4|87708|87658|87705.9|87655.9|46
1634015540000|2021-10-12 05:12:20|87707.8|87657.8|87707.8|87657.8|87708.7|87658.7|87707.3|87657.3|51
1634015550000|2021-10-12 05:12:30|87708.1|87658.1|87708.4|87658.4|87708.4|87658.4|87707.2|87657.2|22
1634015560000|2021-10-12 05:12:40|87708.3|87658.3|87708.5|87658.5|87708.8|87658.8|87707.7|87657.7|27
1634015570000|2021-10-12 05:12:50|87708.3|87658.3|87708.7|87658.7|87709|87659|87707.9|87657.9|23
1634015580000|2021-10-12 05:13:00|87708.6|87658.6|87707.4|87657.4|87708.6|87658.6|87707.3|87657.3|29
1634015590000|2021-10-12 05:13:10|87707.2|87657.2|87704.4|87654.4|87708|87658|87704.3|87654.3|42
1634015600000|2021-10-12 05:13:20|87704.2|87654.2|87703.6|87653.6|87704.5|87654.5|87703.4|87653.4|23
1634015610000|2021-10-12 05:13:30|87703.5|87653.5|87704.1|87654.1|87704.4|87654.4|87703.2|87653.2|19
1634015620000|2021-10-12 05:13:40|87704|87654|87703.2|87653.2|87704|87654|87703.2|87653.2|19
1634015630000|2021-10-12 05:13:50|87703.4|87653.4|87703.8|87653.8|87706.1|87656.1|87703.2|87653.2|50
1634015640000|2021-10-12 05:14:00|87703.9|87653.9|87701.9|87651.9|87704|87654|87701.4|87651.4|41
1634015650000|2021-10-12 05:14:10|87701.6|87651.6|87700.6|87650.6|87703.6|87653.6|87700.6|87650.6|34
1634015660000|2021-10-12 05:14:20|87700.5|87650.5|87700.1|87650.1|87700.7|87650.7|87699.7|87649.7|19
1634015670000|2021-10-12 05:14:30|87700.2|87650.2|87699.3|87649.3|87700.3|87650.3|87699.3|87649.3|14
1634015680000|2021-10-12 05:14:40|87699.4|87649.4|87695.4|87645.4|87699.5|87649.5|87694.9|87644.9|41
1634015690000|2021-10-12 05:14:50|87695.3|87645.3|87694.8|87644.8|87695.4|87645.4|87694.8|87644.8|30
1634015700000|2021-10-12 05:15:00|87694.9|87644.9|87695.8|87645.8|87695.9|87645.9|87694.4|87644.4|40
1634015710000|2021-10-12 05:15:10|87696|87646|87699.2|87649.2|87699.2|87649.2|87695.1|87645.1|38
1634015720000|2021-10-12 05:15:20|87699.3|87649.3|87699.5|87649.5|87700.3|87650.3|87699|87649|42
1634015730000|2021-10-12 05:15:30|87699.4|87649.4|87698.6|87648.6|87700.1|87650.1|87698.5|87648.5|35
1634015740000|2021-10-12 05:15:40|87698.5|87648.5|87695.2|87645.2|87698.5|87648.5|87695.2|87645.2|34
1634015750000|2021-10-12 05:15:50|87695.4|87645.4|87694.8|87644.8|87695.6|87645.6|87694.6|87644.6|31
1634015760000|2021-10-12 05:16:00|87694.7|87644.7|87698.1|87648.1|87698.6|87648.6|87694.7|87644.7|28
1634015770000|2021-10-12 05:16:10|87698.2|87648.2|87698.8|87648.8|87699.1|87649.1|87697.5|87647.5|52
1634015780000|2021-10-12 05:16:20|87698.7|87648.7|87698.3|87648.3|87698.9|87648.9|87697.5|87647.5|45
1634015790000|2021-10-12 05:16:30|87698.2|87648.2|87698.3|87648.3|87698.8|87648.8|87698|87648|34
1634015800000|2021-10-12 05:16:40|87698.2|87648.2|87698.9|87648.9|87699.4|87649.4|87697.6|87647.6|35
1634015810000|2021-10-12 05:16:50|87699|87649|87698.7|87648.7|87699.5|87649.5|87697.8|87647.8|36
1634015820000|2021-10-12 05:17:00|87698.5|87648.5|87699|87649|87700.2|87650.2|87698.2|87648.2|31
1634015830000|2021-10-12 05:17:10|87699.1|87649.1|87698.6|87648.6|87699.1|87649.1|87698.3|87648.3|26
1634015840000|2021-10-12 05:17:20|87698.5|87648.5|87699.9|87649.9|87699.9|87649.9|87698.4|87648.4|18
1634015850000|2021-10-12 05:17:30|87700|87650|87700|87650|87700.6|87650.6|87698.2|87648.2|27
1634015860000|2021-10-12 05:17:40|87699.9|87649.9|87698.2|87648.2|87699.9|87649.9|87698.2|87648.2|33
1634015870000|2021-10-12 05:17:50|87699.1|87649.1|87699.6|87649.6|87699.6|87649.6|87698.2|87648.2|22
1634015880000|2021-10-12 05:18:00|87699.5|87649.5|87698.2|87648.2|87700|87650|87698|87648|36
1634015890000|2021-10-12 05:18:10|87698.7|87648.7|87694.2|87644.2|87699.2|87649.2|87693.9|87643.9|43
1634015900000|2021-10-12 05:18:20|87694.5|87644.5|87690|87640|87696.1|87646.1|87689.4|87639.4|52
1634015910000|2021-10-12 05:18:30|87691.9|87641.9|87694.8|87644.8|87695.3|87645.3|87691.1|87641.1|38
1634015920000|2021-10-12 05:18:40|87694.7|87644.7|87697.5|87647.5|87697.7|87647.7|87694.2|87644.2|52
1634015930000|2021-10-12 05:18:50|87697.6|87647.6|87697.8|87647.8|87698.2|87648.2|87697|87647|48
1634015940000|2021-10-12 05:19:00|87697.9|87647.9|87698.2|87648.2|87698.7|87648.7|87697.4|87647.4|41
1634015950000|2021-10-12 05:19:10|87698.1|87648.1|87699.3|87649.3|87699.3|87649.3|87697.6|87647.6|31
1634015960000|2021-10-12 05:19:20|87699.1|87649.1|87699.6|87649.6|87699.9|87649.9|87697.7|87647.7|38
1634015970000|2021-10-12 05:19:30|87699.2|87649.2|87699.4|87649.4|87699.9|87649.9|87697.3|87647.3|48
1634015980000|2021-10-12 05:19:40|87699.3|87649.3|87698.5|87648.5|87700.5|87650.5|87697.2|87647.2|50
1634015990000|2021-10-12 05:19:50|87698.7|87648.7|87698.9|87648.9|87700.2|87650.2|87698.2|87648.2|46
1634016000000|2021-10-12 05:20:00|87699.9|87649.9|87701.9|87651.9|87703.7|87653.7|87697.9|87647.9|49
1634016010000|2021-10-12 05:20:10|87702.7|87652.7|87702.8|87652.8|87703.5|87653.5|87701.4|87651.4|61
1634016020000|2021-10-12 05:20:20|87702.6|87652.6|87699.4|87649.4|87702.8|87652.8|87698.4|87648.4|64
1634016030000|2021-10-12 05:20:30|87699.1|87649.1|87701|87651|87701|87651|87698.4|87648.4|65
1634016040000|2021-10-12 05:20:40|87700.9|87650.9|87697.2|87647.2|87701.5|87651.5|87696.4|87646.4|60
1634016050000|2021-10-12 05:20:50|87697|87647|87698.8|87648.8|87698.8|87648.8|87696.5|87646.5|61
1634016060000|2021-10-12 05:21:00|87698.7|87648.7|87697.8|87647.8|87699.4|87649.4|87697.3|87647.3|60
1634016070000|2021-10-12 05:21:10|87697.9|87647.9|87695.8|87645.8|87697.9|87647.9|87695.5|87645.5|62
1634016080000|2021-10-12 05:21:20|87695.7|87645.7|87697|87647|87697|87647|87694.7|87644.7|65
1634016090000|2021-10-12 05:21:30|87696|87646|87698.1|87648.1|87699.1|87649.1|87694.7|87644.7|60
1634016100000|2021-10-12 05:21:40|87698.4|87648.4|87697|87647|87699.3|87649.3|87696.5|87646.5|64
1634016110000|2021-10-12 05:21:50|87697.2|87647.2|87696.8|87646.8|87697.8|87647.8|87695.5|87645.5|34
1634016120000|2021-10-12 05:22:00|87698.2|87648.2|87699.1|87649.1|87700.3|87650.3|87696.8|87646.8|66
1634016130000|2021-10-12 05:22:10|87700|87650|87698.7|87648.7|87700.8|87650.8|87697.5|87647.5|62
1634016140000|2021-10-12 05:22:20|87698.9|87648.9|87699.3|87649.3|87700.3|87650.3|87698.2|87648.2|60
1634016150000|2021-10-12 05:22:30|87699.5|87649.5|87697.6|87647.6|87699.5|87649.5|87696.7|87646.7|67
1634016160000|2021-10-12 05:22:40|87697.8|87647.8|87698.3|87648.3|87699.4|87649.4|87695.9|87645.9|74
1634016170000|2021-10-12 05:22:50|87698.1|87648.1|87699.9|87649.9|87700.2|87650.2|87697.2|87647.2|72
1634016180000|2021-10-12 05:23:00|87699.8|87649.8|87700|87650|87704.1|87654.1|87698.9|87648.9|65
1634016190000|2021-10-12 05:23:10|87701.3|87651.3|87700.7|87650.7|87701.4|87651.4|87699.3|87649.3|70
1634016200000|2021-10-12 05:23:20|87701.3|87651.3|87703.3|87653.3|87703.4|87653.4|87700.5|87650.5|66
1634016210000|2021-10-12 05:23:30|87703.1|87653.1|87703.2|87653.2|87704.6|87654.6|87701.2|87651.2|72
1634016220000|2021-10-12 05:23:40|87704.1|87654.1|87697.6|87647.6|87704.1|87654.1|87696.7|87646.7|76
1634016230000|2021-10-12 05:23:50|87697.3|87647.3|87698.8|87648.8|87700.6|87650.6|87696.5|87646.5|71
1634016240000|2021-10-12 05:24:00|87699|87649|87696.2|87646.2|87699|87649|87695.7|87645.7|63
1634016250000|2021-10-12 05:24:10|87696.5|87646.5|87696.4|87646.4|87697.1|87647.1|87695|87645|65
1634016260000|2021-10-12 05:24:20|87696.5|87646.5|87695.9|87645.9|87697.4|87647.4|87694.9|87644.9|53
1634016270000|2021-10-12 05:24:30|87696.7|87646.7|87696.4|87646.4|87697.4|87647.4|87694.8|87644.8|69
1634016280000|2021-10-12 05:24:40|87696.8|87646.8|87698.8|87648.8|87699.7|87649.7|87695.6|87645.6|65
1634016290000|2021-10-12 05:24:50|87698.7|87648.7|87701.3|87651.3|87701.3|87651.3|87698.2|87648.2|58
1634016300000|2021-10-12 05:25:00|87700.8|87650.8|87705.1|87655.1|87706.1|87656.1|87700.8|87650.8|63
1634016310000|2021-10-12 05:25:10|87705|87655|87704.2|87654.2|87705|87655|87701.9|87651.9|62
1634016320000|2021-10-12 05:25:20|87703|87653|87705.1|87655.1|87705.1|87655.1|87702.9|87652.9|63
1634016330000|2021-10-12 05:25:30|87704.6|87654.6|87704.7|87654.7|87705.3|87655.3|87703.7|87653.7|57
1634016340000|2021-10-12 05:25:40|87704.9|87654.9|87705.8|87655.8|87707.4|87657.4|87704.4|87654.4|65
1634016350000|2021-10-12 05:25:50|87705.9|87655.9|87706.3|87656.3|87708|87658|87705.6|87655.6|69
1634016360000|2021-10-12 05:26:00|87706.9|87656.9|87706.7|87656.7|87707.2|87657.2|87705.2|87655.2|61
1634016370000|2021-10-12 05:26:10|87707|87657|87706.1|87656.1|87707.3|87657.3|87705.6|87655.6|59
1634016380000|2021-10-12 05:26:20|87706.2|87656.2|87706.4|87656.4|87706.8|87656.8|87705.6|87655.6|64
1634016390000|2021-10-12 05:26:30|87706|87656|87706.7|87656.7|87707.2|87657.2|87705.7|87655.7|60
1634016400000|2021-10-12 05:26:40|87706.3|87656.3|87707.6|87657.6|87708.2|87658.2|87706.2|87656.2|60
1634016410000|2021-10-12 05:26:50|87707.3|87657.3|87706.4|87656.4|87707.3|87657.3|87705.4|87655.4|60
1634016420000|2021-10-12 05:27:00|87706.1|87656.1|87705.7|87655.7|87707.1|87657.1|87705.6|87655.6|66
1634016430000|2021-10-12 05:27:10|87706|87656|87702|87652|87706|87656|87701.3|87651.3|69
1634016440000|2021-10-12 05:27:20|87702.1|87652.1|87699.2|87649.2|87702.7|87652.7|87698.2|87648.2|67
1634016450000|2021-10-12 05:27:30|87699.3|87649.3|87701.2|87651.2|87701.8|87651.8|87699.2|87649.2|61
1634016460000|2021-10-12 05:27:40|87701.4|87651.4|87702.3|87652.3|87703.6|87653.6|87699.1|87649.1|70
1634016470000|2021-10-12 05:27:50|87702.2|87652.2|87702|87652|87702.9|87652.9|87701|87651|61
1634016480000|2021-10-12 05:28:00|87701.9|87651.9|87705.8|87655.8|87708.1|87658.1|87701.9|87651.9|66
1634016490000|2021-10-12 05:28:10|87705.6|87655.6|87704|87654|87706|87656|87704|87654|68
1634016500000|2021-10-12 05:28:20|87704.5|87654.5|87705.4|87655.4|87706.1|87656.1|87704|87654|61
1634016510000|2021-10-12 05:28:30|87705.6|87655.6|87706.2|87656.2|87707.1|87657.1|87704.4|87654.4|73
1634016520000|2021-10-12 05:28:40|87706.1|87656.1|87704|87654|87706.6|87656.6|87703.4|87653.4|72
1634016530000|2021-10-12 05:28:50|87703.2|87653.2|87704.2|87654.2|87704.2|87654.2|87702.3|87652.3|64
1634016540000|2021-10-12 05:29:00|87704.1|87654.1|87703.7|87653.7|87704.6|87654.6|87703|87653|65
1634016550000|2021-10-12 05:29:10|87703.9|87653.9|87706.3|87656.3|87706.9|87656.9|87702.5|87652.5|64
1634016560000|2021-10-12 05:29:20|87706.7|87656.7|87706.2|87656.2|87707|87657|87705.3|87655.3|65
1634016570000|2021-10-12 05:29:30|87706.3|87656.3|87706.2|87656.2|87706.9|87656.9|87705.4|87655.4|69
1634016580000|2021-10-12 05:29:40|87705.6|87655.6|87707.5|87657.5|87707.6|87657.6|87705.4|87655.4|65
1634016590000|2021-10-12 05:29:50|87707.3|87657.3|87707|87657|87707.5|87657.5|87705.3|87655.3|73
1634016600000|2021-10-12 05:30:00|87707.3|87657.3|87706.2|87656.2|87707.5|87657.5|87705.7|87655.7|72
1634016610000|2021-10-12 05:30:10|87706.5|87656.5|87703.3|87653.3|87707.8|87657.8|87703.3|87653.3|56
1634016620000|2021-10-12 05:30:20|87703.7|87653.7|87700.9|87650.9|87704.1|87654.1|87698.8|87648.8|70
1634016630000|2021-10-12 05:30:30|87700.5|87650.5|87699.7|87649.7|87701.1|87651.1|87699.2|87649.2|53
1634016640000|2021-10-12 05:30:40|87699.1|87649.1|87700.5|87650.5|87700.7|87650.7|87698.8|87648.8|58
1634016650000|2021-10-12 05:30:50|87700.4|87650.4|87703|87653|87703.9|87653.9|87700.4|87650.4|61
1634016660000|2021-10-12 05:31:00|87703.3|87653.3|87704.8|87654.8|87705.2|87655.2|87703.2|87653.2|67
1634016670000|2021-10-12 05:31:10|87703.3|87653.3|87703.7|87653.7|87705.9|87655.9|87703.3|87653.3|59
1634016680000|2021-10-12 05:31:20|87703.3|87653.3|87705.1|87655.1|87705.4|87655.4|87702.6|87652.6|72
1634016690000|2021-10-12 05:31:30|87705.3|87655.3|87704.7|87654.7|87706.2|87656.2|87703.9|87653.9|69
1634016700000|2021-10-12 05:31:40|87704|87654|87703.4|87653.4|87705.2|87655.2|87702.3|87652.3|71
1634016710000|2021-10-12 05:31:50|87703.2|87653.2|87703|87653|87703.9|87653.9|87701.8|87651.8|67
1634016720000|2021-10-12 05:32:00|87703.3|87653.3|87702.8|87652.8|87705|87655|87702.4|87652.4|75
1634016730000|2021-10-12 05:32:10|87703.3|87653.3|87705|87655|87705|87655|87701.8|87651.8|66
1634016740000|2021-10-12 05:32:20|87705.2|87655.2|87704.7|87654.7|87705.5|87655.5|87703.8|87653.8|65
1634016750000|2021-10-12 05:32:30|87705.2|87655.2|87704.9|87654.9|87705.4|87655.4|87703.6|87653.6|68
1634016760000|2021-10-12 05:32:40|87704.4|87654.4|87709.1|87659.1|87711.1|87661.1|87704.3|87654.3|66
1634016770000|2021-10-12 05:32:50|87709.9|87659.9|87710|87660|87711|87661|87709.3|87659.3|69
1634016780000|2021-10-12 05:33:00|87710.1|87660.1|87711.6|87661.6|87712.2|87662.2|87709.5|87659.5|62
1634016790000|2021-10-12 05:33:10|87711.9|87661.9|87711.2|87661.2|87711.9|87661.9|87709.1|87659.1|71
1634016800000|2021-10-12 05:33:20|87712.9|87662.9|87716.2|87666.2|87716.2|87666.2|87712.6|87662.6|65
1634016810000|2021-10-12 05:33:30|87716.4|87666.4|87716.4|87666.4|87716.6|87666.6|87714.6|87664.6|65
1634016820000|2021-10-12 05:33:40|87716.5|87666.5|87713.4|87663.4|87716.7|87666.7|87712.5|87662.5|58
1634016830000|2021-10-12 05:33:50|87713.5|87663.5|87711.7|87661.7|87714.3|87664.3|87711.3|87661.3|63
1634016840000|2021-10-12 05:34:00|87711.5|87661.5|87712.4|87662.4|87712.7|87662.7|87711.2|87661.2|59
1634016850000|2021-10-12 05:34:10|87712.3|87662.3|87711|87661|87712.4|87662.4|87710.4|87660.4|58
1634016860000|2021-10-12 05:34:20|87710.5|87660.5|87711.5|87661.5|87711.7|87661.7|87709.7|87659.7|64
1634016870000|2021-10-12 05:34:30|87711.4|87661.4|87716.6|87666.6|87718.4|87668.4|87711.4|87661.4|45
1634016880000|2021-10-12 05:34:40|87716.7|87666.7|87718.1|87668.1|87718.7|87668.7|87716.7|87666.7|63
1634016890000|2021-10-12 05:34:50|87717.8|87667.8|87715.6|87665.6|87717.8|87667.8|87714.9|87664.9|52
1634016900000|2021-10-12 05:35:00|87715.7|87665.7|87714.4|87664.4|87716.6|87666.6|87714.4|87664.4|70
1634016910000|2021-10-12 05:35:10|87714.8|87664.8|87715.6|87665.6|87716.2|87666.2|87713.6|87663.6|68
1634016920000|2021-10-12 05:35:20|87715.7|87665.7|87714.9|87664.9|87717.9|87667.9|87713|87663|72
1634016930000|2021-10-12 05:35:30|87715|87665|87715.9|87665.9|87716.9|87666.9|87713.6|87663.6|66
1634016940000|2021-10-12 05:35:40|87716.1|87666.1|87716.7|87666.7|87717.2|87667.2|87714.9|87664.9|65
1634016950000|2021-10-12 05:35:50|87716.2|87666.2|87716.5|87666.5|87717.1|87667.1|87715.2|87665.2|61
1634016960000|2021-10-12 05:36:00|87716.3|87666.3|87715.4|87665.4|87717.8|87667.8|87714.8|87664.8|60
1634016970000|2021-10-12 05:36:10|87716.3|87666.3|87712.1|87662.1|87717.9|87667.9|87711.6|87661.6|73
1634016980000|2021-10-12 05:36:20|87711.8|87661.8|87711.8|87661.8|87714.1|87664.1|87711.4|87661.4|62
1634016990000|2021-10-12 05:36:30|87712.1|87662.1|87711.9|87661.9|87712.9|87662.9|87710.1|87660.1|57
1634017000000|2021-10-12 05:36:40|87712.3|87662.3|87710|87660|87712.5|87662.5|87710|87660|51
1634017010000|2021-10-12 05:36:50|87709.8|87659.8|87707.4|87657.4|87710.8|87660.8|87707.4|87657.4|52
1634017020000|2021-10-12 05:37:00|87708|87658|87709.7|87659.7|87710.1|87660.1|87706.7|87656.7|69
1634017030000|2021-10-12 05:37:10|87709.3|87659.3|87706.8|87656.8|87709.8|87659.8|87705.9|87655.9|64
1634017040000|2021-10-12 05:37:20|87706.6|87656.6|87706.4|87656.4|87706.8|87656.8|87705.4|87655.4|64
1634017050000|2021-10-12 05:37:30|87705.6|87655.6|87707.1|87657.1|87708|87658|87705.1|87655.1|67
1634017060000|2021-10-12 05:37:40|87706.6|87656.6|87707.4|87657.4|87708.9|87658.9|87705.8|87655.8|60
1634017070000|2021-10-12 05:37:50|87707.5|87657.5|87706.3|87656.3|87707.8|87657.8|87705.7|87655.7|62
1634017080000|2021-10-12 05:38:00|87706.2|87656.2|87705.9|87655.9|87706.9|87656.9|87705.4|87655.4|63
1634017090000|2021-10-12 05:38:10|87706|87656|87701.3|87651.3|87706.2|87656.2|87701.1|87651.1|66
1634017100000|2021-10-12 05:38:20|87701.8|87651.8|87701.9|87651.9|87702.8|87652.8|87700.9|87650.9|55
1634017110000|2021-10-12 05:38:30|87701.8|87651.8|87702.5|87652.5|87703|87653|87700.8|87650.8|41
1634017120000|2021-10-12 05:38:40|87702.4|87652.4|87703.2|87653.2|87703.4|87653.4|87701.4|87651.4|60
1634017130000|2021-10-12 05:38:50|87701.9|87651.9|87703.8|87653.8|87705.1|87655.1|87701.9|87651.9|70
1634017140000|2021-10-12 05:39:00|87703.6|87653.6|87703.3|87653.3|87705.1|87655.1|87702.1|87652.1|76
1634017150000|2021-10-12 05:39:10|87703.4|87653.4|87704.4|87654.4|87705.1|87655.1|87701.3|87651.3|60
1634017160000|2021-10-12 05:39:20|87704.5|87654.5|87704|87654|87705.5|87655.5|87703.7|87653.7|41
1634017170000|2021-10-12 05:39:30|87704.2|87654.2|87705|87655|87705.1|87655.1|87703.6|87653.6|52
1634017180000|2021-10-12 05:39:40|87704.9|87654.9|87704.6|87654.6|87705.5|87655.5|87703.8|87653.8|50
1634017190000|2021-10-12 05:39:50|87704.8|87654.8|87704.6|87654.6|87705.5|87655.5|87703|87653|48
1634017200000|2021-10-12 05:40:00|87704.2|87654.2|87704.6|87654.6|87705.8|87655.8|87703.7|87653.7|56
1634017210000|2021-10-12 05:40:10|87704.5|87654.5|87707.4|87657.4|87708|87658|87704.3|87654.3|64
1634017220000|2021-10-12 05:40:20|87707.7|87657.7|87709.7|87659.7|87709.7|87659.7|87706.8|87656.8|63
1634017230000|2021-10-12 05:40:30|87710.4|87660.4|87710.1|87660.1|87710.6|87660.6|87709|87659|68
1634017240000|2021-10-12 05:40:40|87709.9|87659.9|87711.7|87661.7|87712.6|87662.6|87709.2|87659.2|61
1634017250000|2021-10-12 05:40:50|87711.8|87661.8|87711.5|87661.5|87712.5|87662.5|87710.6|87660.6|62
1634017260000|2021-10-12 05:41:00|87711.2|87661.2|87712.2|87662.2|87712.9|87662.9|87710.7|87660.7|65
1634017270000|2021-10-12 05:41:10|87712.3|87662.3|87713.4|87663.4|87714.1|87664.1|87711.3|87661.3|64
1634017280000|2021-10-12 05:41:20|87713.3|87663.3|87714.3|87664.3|87715.1|87665.1|87712.9|87662.9|60
1634017290000|2021-10-12 05:41:30|87714.1|87664.1|87715.1|87665.1|87715.5|87665.5|87712.8|87662.8|61
1634017300000|2021-10-12 05:41:40|87715.3|87665.3|87715.5|87665.5|87716.3|87666.3|87714.7|87664.7|52
1634017310000|2021-10-12 05:41:50|87715.8|87665.8|87714.9|87664.9|87717.1|87667.1|87713.9|87663.9|55
1634017320000|2021-10-12 05:42:00|87714.3|87664.3|87714.2|87664.2|87715|87665|87713.1|87663.1|71
1634017330000|2021-10-12 05:42:10|87713.8|87663.8|87712.6|87662.6|87715.7|87665.7|87712.6|87662.6|61
1634017340000|2021-10-12 05:42:20|87712.9|87662.9|87712.2|87662.2|87713.5|87663.5|87710.8|87660.8|60
1634017350000|2021-10-12 05:42:30|87711.9|87661.9|87711.6|87661.6|87712.2|87662.2|87711.1|87661.1|65
1634017360000|2021-10-12 05:42:40|87711.7|87661.7|87712.9|87662.9|87713.4|87663.4|87711.4|87661.4|56
1634017370000|2021-10-12 05:42:50|87712.7|87662.7|87714.1|87664.1|87714.1|87664.1|87712.2|87662.2|56
1634017380000|2021-10-12 05:43:00|87714.3|87664.3|87711.6|87661.6|87714.3|87664.3|87711.3|87661.3|60
1634017390000|2021-10-12 05:43:10|87711.7|87661.7|87710.8|87660.8|87711.8|87661.8|87710.4|87660.4|62
1634017400000|2021-10-12 05:43:20|87711.1|87661.1|87712.1|87662.1|87712.4|87662.4|87710.8|87660.8|60
1634017410000|2021-10-12 05:43:30|87712.5|87662.5|87712.1|87662.1|87713.6|87663.6|87711|87661|71
1634017420000|2021-10-12 05:43:40|87712.2|87662.2|87713.6|87663.6|87714.6|87664.6|87711.8|87661.8|74
1634017430000|2021-10-12 05:43:50|87713.7|87663.7|87712.7|87662.7|87714.4|87664.4|87712.2|87662.2|71
1634017440000|2021-10-12 05:44:00|87712.9|87662.9|87713.8|87663.8|87714.5|87664.5|87712.2|87662.2|63
1634017450000|2021-10-12 05:44:10|87714.1|87664.1|87709.4|87659.4|87714.8|87664.8|87708.3|87658.3|72
1634017460000|2021-10-12 05:44:20|87709.2|87659.2|87703.9|87653.9|87710.1|87660.1|87703.9|87653.9|69
1634017470000|2021-10-12 05:44:30|87704.7|87654.7|87706.9|87656.9|87707|87657|87704|87654|62
1634017480000|2021-10-12 05:44:40|87707|87657|87706.7|87656.7|87708|87658|87704.8|87654.8|55
1634017490000|2021-10-12 05:44:50|87706.9|87656.9|87709.4|87659.4|87709.6|87659.6|87705.6|87655.6|66
1634017500000|2021-10-12 05:45:00|87709.7|87659.7|87711.4|87661.4|87712.9|87662.9|87708.9|87658.9|72
1634017510000|2021-10-12 05:45:10|87710.7|87660.7|87711.3|87661.3|87711.7|87661.7|87708|87658|65
1634017520000|2021-10-12 05:45:20|87710.8|87660.8|87713.5|87663.5|87713.7|87663.7|87710.5|87660.5|64
1634017530000|2021-10-12 05:45:30|87713.3|87663.3|87716|87666|87716.4|87666.4|87712.4|87662.4|68
1634017540000|2021-10-12 05:45:40|87716.1|87666.1|87717.2|87667.2|87717.4|87667.4|87715.4|87665.4|61
1634017550000|2021-10-12 05:45:50|87716.9|87666.9|87716.6|87666.6|87717.1|87667.1|87715|87665|58
1634017560000|2021-10-12 05:46:00|87716.7|87666.7|87717.5|87667.5|87718.2|87668.2|87715.6|87665.6|58
1634017570000|2021-10-12 05:46:10|87717.7|87667.7|87715|87665|87718.6|87668.6|87714.5|87664.5|52
1634017580000|2021-10-12 05:46:20|87714.9|87664.9|87715|87665|87716.2|87666.2|87713.1|87663.1|63
1634017590000|2021-10-12 05:46:30|87714.9|87664.9|87716.7|87666.7|87717|87667|87714.6|87664.6|53
1634017600000|2021-10-12 05:46:40|87716.6|87666.6|87718.2|87668.2|87718.4|87668.4|87716.2|87666.2|57
1634017610000|2021-10-12 05:46:50|87718.1|87668.1|87719.4|87669.4|87719.9|87669.9|87717.2|87667.2|62
1634017620000|2021-10-12 05:47:00|87718.9|87668.9|87718.1|87668.1|87719.8|87669.8|87718|87668|66
1634017630000|2021-10-12 05:47:10|87718.5|87668.5|87716.6|87666.6|87719.9|87669.9|87716.6|87666.6|66
1634017640000|2021-10-12 05:47:20|87716.4|87666.4|87713.2|87663.2|87716.4|87666.4|87712.7|87662.7|72
1634017650000|2021-10-12 05:47:30|87713.6|87663.6|87713.8|87663.8|87714.8|87664.8|87713.4|87663.4|58
1634017660000|2021-10-12 05:47:40|87714|87664|87710.7|87660.7|87714.4|87664.4|87710.5|87660.5|60
1634017670000|2021-10-12 05:47:50|87711|87661|87713.3|87663.3|87713.6|87663.6|87710.4|87660.4|66
1634017680000|2021-10-12 05:48:00|87713|87663|87714.6|87664.6|87714.9|87664.9|87712.7|87662.7|65
1634017690000|2021-10-12 05:48:10|87714.7|87664.7|87715.8|87665.8|87715.8|87665.8|87713.4|87663.4|62
1634017700000|2021-10-12 05:48:20|87713.5|87663.5|87714.2|87664.2|87715.7|87665.7|87713.5|87663.5|63
1634017710000|2021-10-12 05:48:30|87714.3|87664.3|87714.7|87664.7|87715.1|87665.1|87713.6|87663.6|58
1634017720000|2021-10-12 05:48:40|87714.6|87664.6|87713.5|87663.5|87714.9|87664.9|87710.8|87660.8|63
1634017730000|2021-10-12 05:48:50|87713.3|87663.3|87713.6|87663.6|87714.1|87664.1|87712.2|87662.2|60
1634017740000|2021-10-12 05:49:00|87713.8|87663.8|87716.9|87666.9|87718.1|87668.1|87713.5|87663.5|54
1634017750000|2021-10-12 05:49:10|87716.8|87666.8|87718.7|87668.7|87719.2|87669.2|87715.9|87665.9|63
1634017760000|2021-10-12 05:49:20|87718.3|87668.3|87719.4|87669.4|87720.5|87670.5|87718.1|87668.1|69
1634017770000|2021-10-12 05:49:30|87719.6|87669.6|87718.8|87668.8|87719.9|87669.9|87718.1|87668.1|58
1634017780000|2021-10-12 05:49:40|87719|87669|87719.6|87669.6|87720.8|87670.8|87718|87668|64
1634017790000|2021-10-12 05:49:50|87719.8|87669.8|87721|87671|87722.5|87672.5|87718.1|87668.1|65
1634017800000|2021-10-12 05:50:00|87721.1|87671.1|87718.8|87668.8|87722.6|87672.6|87716.7|87666.7|67
1634017810000|2021-10-12 05:50:10|87718.9|87668.9|87713.4|87663.4|87718.9|87668.9|87712.8|87662.8|64
1634017820000|2021-10-12 05:50:20|87713.5|87663.5|87712.3|87662.3|87715.1|87665.1|87711.9|87661.9|65
1634017830000|2021-10-12 05:50:30|87712.4|87662.4|87711.8|87661.8|87713.3|87663.3|87711.2|87661.2|59
1634017840000|2021-10-12 05:50:40|87710.5|87660.5|87710.5|87660.5|87712.2|87662.2|87708.9|87658.9|63
1634017850000|2021-10-12 05:50:50|87710.7|87660.7|87713.5|87663.5|87713.9|87663.9|87710.1|87660.1|59
1634017860000|2021-10-12 05:51:00|87713.9|87663.9|87715.9|87665.9|87715.9|87665.9|87713.3|87663.3|58
1634017870000|2021-10-12 05:51:10|87715.6|87665.6|87716.8|87666.8|87717.1|87667.1|87713.1|87663.1|76
1634017880000|2021-10-12 05:51:20|87716|87666|87717.5|87667.5|87717.5|87667.5|87714.9|87664.9|55
1634017890000|2021-10-12 05:51:30|87717.4|87667.4|87716.3|87666.3|87717.9|87667.9|87716.1|87666.1|59
1634017900000|2021-10-12 05:51:40|87716.4|87666.4|87715.7|87665.7|87716.8|87666.8|87714.6|87664.6|55
1634017910000|2021-10-12 05:51:50|87715.1|87665.1|87715|87665|87716|87666|87713.9|87663.9|61
1634017920000|2021-10-12 05:52:00|87714.3|87664.3|87716.6|87666.6|87717.4|87667.4|87714.3|87664.3|56
1634017930000|2021-10-12 05:52:10|87716.2|87666.2|87716.4|87666.4|87716.6|87666.6|87715.6|87665.6|40
1634017940000|2021-10-12 05:52:20|87716.7|87666.7|87716.1|87666.1|87717.8|87667.8|87715.2|87665.2|59
1634017950000|2021-10-12 05:52:30|87715.6|87665.6|87716.3|87666.3|87716.9|87666.9|87714.4|87664.4|70
1634017960000|2021-10-12 05:52:40|87717.1|87667.1|87716.2|87666.2|87717.1|87667.1|87715.3|87665.3|70
1634017970000|2021-10-12 05:52:50|87716.5|87666.5|87722.6|87672.6|87722.6|87672.6|87714.6|87664.6|71
1634017980000|2021-10-12 05:53:00|87722.5|87672.5|87721.5|87671.5|87723.5|87673.5|87720.2|87670.2|70
1634017990000|2021-10-12 05:53:10|87722.1|87672.1|87717.8|87667.8|87722.9|87672.9|87716.8|87666.8|65
1634018000000|2021-10-12 05:53:20|87717.9|87667.9|87716.1|87666.1|87717.9|87667.9|87715|87665|66
1634018010000|2021-10-12 05:53:30|87715.6|87665.6|87714.9|87664.9|87716.7|87666.7|87713.1|87663.1|67
1634018020000|2021-10-12 05:53:40|87715.1|87665.1|87714.3|87664.3|87715.7|87665.7|87713.8|87663.8|70
1634018030000|2021-10-12 05:53:50|87714.4|87664.4|87714.8|87664.8|87715.9|87665.9|87711.6|87661.6|68
1634018040000|2021-10-12 05:54:00|87714.7|87664.7|87714|87664|87716.2|87666.2|87713.3|87663.3|73
1634018050000|2021-10-12 05:54:10|87714.7|87664.7|87712.2|87662.2|87714.8|87664.8|87712.2|87662.2|69
1634018060000|2021-10-12 05:54:20|87712.8|87662.8|87712.6|87662.6|87713.8|87663.8|87712.2|87662.2|69
1634018070000|2021-10-12 05:54:30|87712.9|87662.9|87711.6|87661.6|87713.7|87663.7|87711.3|87661.3|64
1634018080000|2021-10-12 05:54:40|87711.7|87661.7|87712.5|87662.5|87713.6|87663.6|87711.3|87661.3|71
1634018090000|2021-10-12 05:54:50|87712.8|87662.8|87712|87662|87714|87664|87711.6|87661.6|69
1634018100000|2021-10-12 05:55:00|87713.2|87663.2|87716.3|87666.3|87717.9|87667.9|87713.2|87663.2|67
1634018110000|2021-10-12 05:55:10|87716.1|87666.1|87716.3|87666.3|87716.6|87666.6|87714.9|87664.9|68
1634018120000|2021-10-12 05:55:20|87716.2|87666.2|87720.1|87670.1|87720.1|87670.1|87715.5|87665.5|66
1634018130000|2021-10-12 05:55:30|87720.6|87670.6|87721.4|87671.4|87722.5|87672.5|87719.7|87669.7|75
1634018140000|2021-10-12 05:55:40|87721.2|87671.2|87720.2|87670.2|87722.3|87672.3|87719|87669|71
1634018150000|2021-10-12 05:55:50|87719.6|87669.6|87719.5|87669.5|87720.5|87670.5|87718.6|87668.6|71
1634018160000|2021-10-12 05:56:00|87720.3|87670.3|87719.3|87669.3|87720.6|87670.6|87718.4|87668.4|70
1634018170000|2021-10-12 05:56:10|87718.8|87668.8|87721.4|87671.4|87721.5|87671.5|87718.4|87668.4|68
1634018180000|2021-10-12 05:56:20|87722.1|87672.1|87722.5|87672.5|87723|87673|87720.4|87670.4|70
1634018190000|2021-10-12 05:56:30|87722.3|87672.3|87728.3|87678.3|87728.8|87678.8|87721.6|87671.6|69
1634018200000|2021-10-12 05:56:40|87728|87678|87730.8|87680.8|87731.2|87681.2|87727.6|87677.6|67
1634018210000|2021-10-12 05:56:50|87730.7|87680.7|87729.9|87679.9|87732.2|87682.2|87729.9|87679.9|65
1634018220000|2021-10-12 05:57:00|87730|87680|87730.8|87680.8|87731.9|87681.9|87729.7|87679.7|52
1634018230000|2021-10-12 05:57:10|87731.6|87681.6|87731|87681|87734.7|87684.7|87730.5|87680.5|55
1634018240000|2021-10-12 05:57:20|87731.1|87681.1|87737.8|87687.8|87738.4|87688.4|87730.5|87680.5|67
1634018250000|2021-10-12 05:57:30|87738|87688|87739|87689|87739.1|87689.1|87737.1|87687.1|65
1634018260000|2021-10-12 05:57:40|87738.9|87688.9|87735.3|87685.3|87739|87689|87734.5|87684.5|65
1634018270000|2021-10-12 05:57:50|87734.8|87684.8|87737|87687|87737.2|87687.2|87734.6|87684.6|63
1634018280000|2021-10-12 05:58:00|87737.5|87687.5|87737.3|87687.3|87738.8|87688.8|87736.6|87686.6|60
1634018290000|2021-10-12 05:58:10|87737.2|87687.2|87737.2|87687.2|87739.7|87689.7|87735.5|87685.5|71
1634018300000|2021-10-12 05:58:20|87736.4|87686.4|87738.7|87688.7|87739.8|87689.8|87734.7|87684.7|65
1634018310000|2021-10-12 05:58:30|87738.9|87688.9|87736.7|87686.7|87738.9|87688.9|87735.2|87685.2|65
1634018320000|2021-10-12 05:58:40|87737.3|87687.3|87736.1|87686.1|87738|87688|87735|87685|65
1634018330000|2021-10-12 05:58:50|87736|87686|87735.6|87685.6|87737.4|87687.4|87735.5|87685.5|39
1634018340000|2021-10-12 05:59:00|87735.1|87685.1|87738.2|87688.2|87738.2|87688.2|87734.3|87684.3|67
1634018350000|2021-10-12 05:59:10|87738.3|87688.3|87736.9|87686.9|87738.5|87688.5|87735.3|87685.3|62
1634018360000|2021-10-12 05:59:20|87737|87687|87733.1|87683.1|87737.1|87687.1|87733|87683|58
1634018370000|2021-10-12 05:59:30|87734.2|87684.2|87734|87684|87735.8|87685.8|87734|87684|63
1634018380000|2021-10-12 05:59:40|87734.1|87684.1|87730.6|87680.6|87734.2|87684.2|87728.7|87678.7|50
1634018390000|2021-10-12 05:59:50|87733.3|87683.3|87728.3|87678.3|87733.3|87683.3|87726.1|87676.1|37
1634018400000|2021-10-12 06:00:00|87728.6|87678.6|87727|87677|87732|87682|87726|87676|46
1634018410000|2021-10-12 06:00:10|87727.2|87677.2|87712.5|87662.5|87727.3|87677.3|87712.5|87662.5|61
1634018420000|2021-10-12 06:00:20|87712.7|87662.7|87717|87667|87721.7|87671.7|87712.6|87662.6|59
1634018430000|2021-10-12 06:00:30|87716.8|87666.8|87718.2|87668.2|87718.3|87668.3|87716.8|87666.8|34
1634018440000|2021-10-12 06:00:40|87718.1|87668.1|87721|87671|87721.7|87671.7|87718.1|87668.1|36
1634018450000|2021-10-12 06:00:50|87720.9|87670.9|87726.1|87676.1|87727|87677|87720.7|87670.7|40
1634018460000|2021-10-12 06:01:00|87726|87676|87729.5|87679.5|87729.5|87679.5|87725.7|87675.7|34
1634018470000|2021-10-12 06:01:10|87729.6|87679.6|87731.4|87681.4|87731.7|87681.7|87729.6|87679.6|42
1634018480000|2021-10-12 06:01:20|87731.7|87681.7|87730.9|87680.9|87731.9|87681.9|87730.8|87680.8|31
1634018490000|2021-10-12 06:01:30|87730.8|87680.8|87725.6|87675.6|87731.6|87681.6|87725.6|87675.6|47
1634018500000|2021-10-12 06:01:40|87725.3|87675.3|87726.6|87676.6|87726.8|87676.8|87725.3|87675.3|26
1634018510000|2021-10-12 06:01:50|87726.5|87676.5|87727.4|87677.4|87727.5|87677.5|87725.4|87675.4|41
1634018520000|2021-10-12 06:02:00|87727.6|87677.6|87724.8|87674.8|87727.6|87677.6|87724.8|87674.8|36
1634018530000|2021-10-12 06:02:10|87724.9|87674.9|87721.7|87671.7|87725.2|87675.2|87721.4|87671.4|43
1634018540000|2021-10-12 06:02:20|87721.8|87671.8|87715.9|87665.9|87723.1|87673.1|87715.2|87665.2|45
1634018550000|2021-10-12 06:02:30|87715.7|87665.7|87716.8|87666.8|87717.1|87667.1|87712.8|87662.8|50
1634018560000|2021-10-12 06:02:40|87716.7|87666.7|87715.8|87665.8|87716.9|87666.9|87715.1|87665.1|54
1634018570000|2021-10-12 06:02:50|87715.7|87665.7|87722.4|87672.4|87722.4|87672.4|87715.7|87665.7|45
1634018580000|2021-10-12 06:03:00|87723.1|87673.1|87730.3|87680.3|87730.7|87680.7|87723.1|87673.1|56
1634018590000|2021-10-12 06:03:10|87729.9|87679.9|87737.5|87687.5|87738.1|87688.1|87729.9|87679.9|35
1634018600000|2021-10-12 06:03:20|87737.4|87687.4|87738.4|87688.4|87738.5|87688.5|87737.4|87687.4|28
1634018610000|2021-10-12 06:03:30|87738.1|87688.1|87740.2|87690.2|87740.2|87690.2|87738|87688|21
1634018620000|2021-10-12 06:03:40|87740.4|87690.4|87739.2|87689.2|87743.1|87693.1|87739.2|87689.2|41
1634018630000|2021-10-12 06:03:50|87739.5|87689.5|87746.5|87696.5|87746.7|87696.7|87739.4|87689.4|45
1634018640000|2021-10-12 06:04:00|87746.8|87696.8|87742.2|87692.2|87747.1|87697.1|87741.9|87691.9|43
1634018650000|2021-10-12 06:04:10|87742.1|87692.1|87737.3|87687.3|87742.1|87692.1|87737.3|87687.3|41
1634018660000|2021-10-12 06:04:20|87737.4|87687.4|87738.9|87688.9|87741.4|87691.4|87737.3|87687.3|36
1634018670000|2021-10-12 06:04:30|87738.7|87688.7|87740.3|87690.3|87740.6|87690.6|87738.7|87688.7|27
1634018680000|2021-10-12 06:04:40|87740.1|87690.1|87742.8|87692.8|87743.5|87693.5|87739.6|87689.6|42
1634018690000|2021-10-12 06:04:50|87742.6|87692.6|87741.7|87691.7|87742.7|87692.7|87740.3|87690.3|26
1634018700000|2021-10-12 06:05:00|87741.8|87691.8|87737.5|87687.5|87741.8|87691.8|87737.1|87687.1|38
1634018710000|2021-10-12 06:05:10|87737.2|87687.2|87735.1|87685.1|87737.4|87687.4|87735.1|87685.1|44
1634018720000|2021-10-12 06:05:20|87734.9|87684.9|87737.3|87687.3|87737.3|87687.3|87730.6|87680.6|47
1634018730000|2021-10-12 06:05:30|87737|87687|87737.5|87687.5|87738.3|87688.3|87736.2|87686.2|46
1634018740000|2021-10-12 06:05:40|87737.4|87687.4|87733.6|87683.6|87737.4|87687.4|87729.6|87679.6|49
1634018750000|2021-10-12 06:05:50|87733.8|87683.8|87729.4|87679.4|87734.8|87684.8|87729.1|87679.1|36
1634018760000|2021-10-12 06:06:00|87729.3|87679.3|87740.5|87690.5|87740.5|87690.5|87729.3|87679.3|46
1634018770000|2021-10-12 06:06:10|87740.9|87690.9|87745.2|87695.2|87745.6|87695.6|87738|87688|46
1634018780000|2021-10-12 06:06:20|87745.1|87695.1|87746.7|87696.7|87747.5|87697.5|87744.5|87694.5|37
1634018790000|2021-10-12 06:06:30|87746.8|87696.8|87756.1|87706.1|87756.7|87706.7|87746.5|87696.5|57
1634018800000|2021-10-12 06:06:40|87755.9|87705.9|87758.3|87708.3|87758.3|87708.3|87755.6|87705.6|39
1634018810000|2021-10-12 06:06:50|87758.4|87708.4|87759.9|87709.9|87761|87711|87756.9|87706.9|36
1634018820000|2021-10-12 06:07:00|87760.1|87710.1|87759.4|87709.4|87760.6|87710.6|87758.5|87708.5|31
1634018830000|2021-10-12 06:07:10|87759.3|87709.3|87757.9|87707.9|87759.4|87709.4|87756.5|87706.5|24
1634018840000|2021-10-12 06:07:20|87758|87708|87760.4|87710.4|87760.4|87710.4|87756.9|87706.9|29
1634018850000|2021-10-12 06:07:30|87757.3|87707.3|87750.4|87700.4|87760.2|87710.2|87749|87699|53
1634018860000|2021-10-12 06:07:40|87750.1|87700.1|87751.1|87701.1|87751.1|87701.1|87749.4|87699.4|44
1634018870000|2021-10-12 06:07:50|87751.2|87701.2|87751.6|87701.6|87751.6|87701.6|87749.7|87699.7|37
1634018880000|2021-10-12 06:08:00|87751.5|87701.5|87757.5|87707.5|87757.6|87707.6|87751.5|87701.5|41
1634018890000|2021-10-12 06:08:10|87757.4|87707.4|87754.1|87704.1|87758.8|87708.8|87753.6|87703.6|37
1634018900000|2021-10-12 06:08:20|87754.4|87704.4|87754.5|87704.5|87756|87706|87754.1|87704.1|27
1634018910000|2021-10-12 06:08:30|87754.6|87704.6|87753.6|87703.6|87754.7|87704.7|87753.2|87703.2|26
1634018920000|2021-10-12 06:08:40|87753.7|87703.7|87754.1|87704.1|87754.7|87704.7|87753.7|87703.7|21
1634018930000|2021-10-12 06:08:50|87754.2|87704.2|87748.3|87698.3|87754.3|87704.3|87747|87697|42
1634018940000|2021-10-12 06:09:00|87748.6|87698.6|87739.4|87689.4|87750|87700|87737.3|87687.3|55
1634018950000|2021-10-12 06:09:10|87738.9|87688.9|87738.7|87688.7|87741.2|87691.2|87738.7|87688.7|40
1634018960000|2021-10-12 06:09:20|87739|87689|87740|87690|87740.3|87690.3|87738.7|87688.7|47
1634018970000|2021-10-12 06:09:30|87739.8|87689.8|87734.8|87684.8|87740.6|87690.6|87734.8|87684.8|49
1634018980000|2021-10-12 06:09:40|87735|87685|87738.5|87688.5|87738.5|87688.5|87734.6|87684.6|38
1634018990000|2021-10-12 06:09:50|87738.6|87688.6|87740.2|87690.2|87740.3|87690.3|87738.5|87688.5|34
1634019000000|2021-10-12 06:10:00|87740.1|87690.1|87747|87697|87748.3|87698.3|87739.1|87689.1|54
1634019010000|2021-10-12 06:10:10|87746.7|87696.7|87745.3|87695.3|87747.4|87697.4|87744.5|87694.5|36
1634019020000|2021-10-12 06:10:20|87745|87695|87740.2|87690.2|87745.6|87695.6|87739.5|87689.5|31
1634019030000|2021-10-12 06:10:30|87739|87689|87740.1|87690.1|87743.1|87693.1|87738.6|87688.6|49
1634019040000|2021-10-12 06:10:40|87739.5|87689.5|87740.1|87690.1|87740.1|87690.1|87739|87689|35
1634019050000|2021-10-12 06:10:50|87740.2|87690.2|87740.3|87690.3|87741|87691|87738.7|87688.7|27
1634019060000|2021-10-12 06:11:00|87739.6|87689.6|87738.7|87688.7|87741.5|87691.5|87738.3|87688.3|41
1634019070000|2021-10-12 06:11:10|87738.6|87688.6|87741.1|87691.1|87741.9|87691.9|87738.6|87688.6|39
1634019080000|2021-10-12 06:11:20|87741|87691|87738.5|87688.5|87744.2|87694.2|87738.5|87688.5|45
1634019090000|2021-10-12 06:11:30|87738.4|87688.4|87739.7|87689.7|87739.9|87689.9|87738.4|87688.4|41
1634019100000|2021-10-12 06:11:40|87739.6|87689.6|87742.4|87692.4|87742.4|87692.4|87739.1|87689.1|29
1634019110000|2021-10-12 06:11:50|87742.6|87692.6|87742.8|87692.8|87743.3|87693.3|87740.4|87690.4|40
1634019120000|2021-10-12 06:12:00|87742.5|87692.5|87744.1|87694.1|87744.6|87694.6|87742.5|87692.5|37
1634019130000|2021-10-12 06:12:10|87744.4|87694.4|87748.4|87698.4|87749.4|87699.4|87744.3|87694.3|41
1634019140000|2021-10-12 06:12:20|87747.9|87697.9|87749|87699|87749.5|87699.5|87747.7|87697.7|27
1634019150000|2021-10-12 06:12:30|87748.9|87698.9|87748.4|87698.4|87748.9|87698.9|87747.6|87697.6|24
1634019160000|2021-10-12 06:12:40|87748.1|87698.1|87747.4|87697.4|87748.8|87698.8|87747.1|87697.1|21
1634019170000|2021-10-12 06:12:50|87747.5|87697.5|87748.5|87698.5|87749|87699|87747.3|87697.3|17
1634019180000|2021-10-12 06:13:00|87748.4|87698.4|87740.7|87690.7|87748.7|87698.7|87740.2|87690.2|35
1634019190000|2021-10-12 06:13:10|87740.8|87690.8|87742|87692|87743.4|87693.4|87740.5|87690.5|31
1634019200000|2021-10-12 06:13:20|87742.1|87692.1|87737.9|87687.9|87743.3|87693.3|87737.7|87687.7|46
1634019210000|2021-10-12 06:13:30|87738|87688|87734.6|87684.6|87738.8|87688.8|87731|87681|51
1634019220000|2021-10-12 06:13:40|87735|87685|87734.6|87684.6|87736.5|87686.5|87733.9|87683.9|50
1634019230000|2021-10-12 06:13:50|87734.8|87684.8|87726.1|87676.1|87734.8|87684.8|87725.8|87675.8|59
1634019240000|2021-10-12 06:14:00|87725.7|87675.7|87723.6|87673.6|87726.6|87676.6|87723.5|87673.5|43
1634019250000|2021-10-12 06:14:10|87724.2|87674.2|87722.4|87672.4|87730.7|87680.7|87720.6|87670.6|53
1634019260000|2021-10-12 06:14:20|87722.1|87672.1|87722|87672|87725|87675|87721.3|87671.3|42
1634019270000|2021-10-12 06:14:30|87722.2|87672.2|87721.8|87671.8|87722.5|87672.5|87716.9|87666.9|49
1634019280000|2021-10-12 06:14:40|87721.4|87671.4|87722.6|87672.6|87723.1|87673.1|87720.9|87670.9|50
1634019290000|2021-10-12 06:14:50|87722.7|87672.7|87719|87669|87723.7|87673.7|87717.2|87667.2|35
1634019300000|2021-10-12 06:15:00|87719.1|87669.1|87725.8|87675.8|87726.9|87676.9|87716.9|87666.9|51
1634019310000|2021-10-12 06:15:10|87726.3|87676.3|87727.3|87677.3|87728.9|87678.9|87725.8|87675.8|40
1634019320000|2021-10-12 06:15:20|87727.4|87677.4|87733.1|87683.1|87733.5|87683.5|87727|87677|44
1634019330000|2021-10-12 06:15:30|87732.8|87682.8|87730.8|87680.8|87732.8|87682.8|87729.8|87679.8|39
1634019340000|2021-10-12 06:15:40|87731.3|87681.3|87730.8|87680.8|87732|87682|87730.8|87680.8|34
1634019350000|2021-10-12 06:15:50|87731.4|87681.4|87732.3|87682.3|87733.6|87683.6|87730.8|87680.8|35
1634019360000|2021-10-12 06:16:00|87732.6|87682.6|87723.3|87673.3|87732.6|87682.6|87723.3|87673.3|44
1634019370000|2021-10-12 06:16:10|87724|87674|87725.2|87675.2|87725.5|87675.5|87721.7|87671.7|55
1634019380000|2021-10-12 06:16:20|87726.6|87676.6|87729|87679|87729.9|87679.9|87723.7|87673.7|50
1634019390000|2021-10-12 06:16:30|87729.3|87679.3|87729.1|87679.1|87730.1|87680.1|87727.5|87677.5|35
1634019400000|2021-10-12 06:16:40|87729.2|87679.2|87723.8|87673.8|87730|87680|87723.7|87673.7|38
1634019410000|2021-10-12 06:16:50|87724.8|87674.8|87723.9|87673.9|87725.1|87675.1|87723.9|87673.9|29
1634019420000|2021-10-12 06:17:00|87724.7|87674.7|87725.2|87675.2|87725.3|87675.3|87724.7|87674.7|20
1634019430000|2021-10-12 06:17:10|87725|87675|87725.6|87675.6|87725.8|87675.8|87723.9|87673.9|32
1634019440000|2021-10-12 06:17:20|87725.4|87675.4|87723.7|87673.7|87725.6|87675.6|87721.3|87671.3|37
1634019450000|2021-10-12 06:17:30|87723.5|87673.5|87724.7|87674.7|87725.2|87675.2|87722.6|87672.6|24
1634019460000|2021-10-12 06:17:40|87724.5|87674.5|87726.9|87676.9|87727.6|87677.6|87724.5|87674.5|46
1634019470000|2021-10-12 06:17:50|87727.4|87677.4|87728.3|87678.3|87729.2|87679.2|87727.4|87677.4|34
1634019480000|2021-10-12 06:18:00|87728|87678|87726.8|87676.8|87728|87678|87722.1|87672.1|36
1634019490000|2021-10-12 06:18:10|87726.7|87676.7|87724.7|87674.7|87727.2|87677.2|87724.5|87674.5|30
1634019500000|2021-10-12 06:18:20|87725.4|87675.4|87718.1|87668.1|87725.5|87675.5|87718.1|87668.1|33
1634019510000|2021-10-12 06:18:30|87719|87669|87715.6|87665.6|87719|87669|87715|87665|41
1634019520000|2021-10-12 06:18:40|87716.7|87666.7|87717.3|87667.3|87719.3|87669.3|87716.6|87666.6|36
1634019530000|2021-10-12 06:18:50|87717|87667|87716.3|87666.3|87717|87667|87713.8|87663.8|35
1634019540000|2021-10-12 06:19:00|87716.4|87666.4|87713.8|87663.8|87716.5|87666.5|87712.1|87662.1|42
1634019550000|2021-10-12 06:19:10|87713.6|87663.6|87714|87664|87715|87665|87713.3|87663.3|40
1634019560000|2021-10-12 06:19:20|87714.1|87664.1|87713.8|87663.8|87714.4|87664.4|87712.8|87662.8|28
1634019570000|2021-10-12 06:19:30|87714.1|87664.1|87714.1|87664.1|87714.7|87664.7|87713.3|87663.3|31
1634019580000|2021-10-12 06:19:40|87714.2|87664.2|87716.8|87666.8|87717.1|87667.1|87713.9|87663.9|37
1634019590000|2021-10-12 06:19:50|87716.9|87666.9|87709.8|87659.8|87717.2|87667.2|87709.8|87659.8|35
1634019600000|2021-10-12 06:20:00|87710.2|87660.2|87710.3|87660.3|87711.7|87661.7|87709.3|87659.3|36
1634019610000|2021-10-12 06:20:10|87710.2|87660.2|87714.5|87664.5|87715.3|87665.3|87710.1|87660.1|40
1634019620000|2021-10-12 06:20:20|87715.9|87665.9|87713.2|87663.2|87715.9|87665.9|87713.2|87663.2|30
1634019630000|2021-10-12 06:20:30|87713|87663|87715.4|87665.4|87717.9|87667.9|87712.1|87662.1|53
1634019640000|2021-10-12 06:20:40|87715|87665|87713.8|87663.8|87716.5|87666.5|87713.8|87663.8|33
1634019650000|2021-10-12 06:20:50|87713.7|87663.7|87713.8|87663.8|87715|87665|87713.2|87663.2|34
1634019660000|2021-10-12 06:21:00|87714.1|87664.1|87713.7|87663.7|87714.7|87664.7|87713.6|87663.6|33
1634019670000|2021-10-12 06:21:10|87714|87664|87712.5|87662.5|87714.1|87664.1|87712.2|87662.2|40
1634019680000|2021-10-12 06:21:20|87712.4|87662.4|87710.3|87660.3|87712.5|87662.5|87710|87660|29
1634019690000|2021-10-12 06:21:30|87710.2|87660.2|87705.9|87655.9|87712.4|87662.4|87705.3|87655.3|49
1634019700000|2021-10-12 06:21:40|87706.1|87656.1|87707.4|87657.4|87709.8|87659.8|87706|87656|35
1634019710000|2021-10-12 06:21:50|87707.5|87657.5|87707.2|87657.2|87708.1|87658.1|87706.5|87656.5|40
1634019720000|2021-10-12 06:22:00|87708.1|87658.1|87706.2|87656.2|87709.4|87659.4|87706.2|87656.2|48
1634019730000|2021-10-12 06:22:10|87706.1|87656.1|87705.3|87655.3|87707.7|87657.7|87703.5|87653.5|44
1634019740000|2021-10-12 06:22:20|87705.4|87655.4|87703.1|87653.1|87705.4|87655.4|87701.7|87651.7|37
1634019750000|2021-10-12 06:22:30|87702.9|87652.9|87700.1|87650.1|87703.8|87653.8|87699.8|87649.8|37
1634019760000|2021-10-12 06:22:40|87699.8|87649.8|87703.7|87653.7|87703.8|87653.8|87699.8|87649.8|37
1634019770000|2021-10-12 06:22:50|87704.2|87654.2|87705.9|87655.9|87706.5|87656.5|87702.3|87652.3|28
1634019780000|2021-10-12 06:23:00|87706.3|87656.3|87708.1|87658.1|87708.1|87658.1|87705.6|87655.6|51
1634019790000|2021-10-12 06:23:10|87708|87658|87706.2|87656.2|87708|87658|87703.7|87653.7|42
1634019800000|2021-10-12 06:23:20|87706.1|87656.1|87709.7|87659.7|87711.6|87661.6|87705.5|87655.5|34
1634019810000|2021-10-12 06:23:30|87710|87660|87707.9|87657.9|87710.6|87660.6|87706.1|87656.1|47
1634019820000|2021-10-12 06:23:40|87708.6|87658.6|87708.7|87658.7|87709.7|87659.7|87707.7|87657.7|40
1634019830000|2021-10-12 06:23:50|87708.5|87658.5|87708.2|87658.2|87709|87659|87705.2|87655.2|40
1634019840000|2021-10-12 06:24:00|87708.5|87658.5|87704|87654|87708.7|87658.7|87704|87654|51
1634019850000|2021-10-12 06:24:10|87704.3|87654.3|87705|87655|87705.1|87655.1|87701.3|87651.3|45
1634019860000|2021-10-12 06:24:20|87704.9|87654.9|87705.8|87655.8|87707.4|87657.4|87704|87654|49
1634019870000|2021-10-12 06:24:30|87705.9|87655.9|87706.2|87656.2|87706.6|87656.6|87705.9|87655.9|24
1634019880000|2021-10-12 06:24:40|87706.1|87656.1|87702.3|87652.3|87706.2|87656.2|87702.3|87652.3|31
1634019890000|2021-10-12 06:24:50|87702.4|87652.4|87702.2|87652.2|87702.8|87652.8|87701|87651|29
1634019900000|2021-10-12 06:25:00|87702.1|87652.1|87703.9|87653.9|87704.1|87654.1|87701.6|87651.6|33
1634019910000|2021-10-12 06:25:10|87704.9|87654.9|87706.2|87656.2|87707.3|87657.3|87704.2|87654.2|35
1634019920000|2021-10-12 06:25:20|87706.4|87656.4|87710.2|87660.2|87713|87663|87706.4|87656.4|54
1634019930000|2021-10-12 06:25:30|87710.6|87660.6|87703.3|87653.3|87710.6|87660.6|87701.8|87651.8|51
1634019940000|2021-10-12 06:25:40|87703.4|87653.4|87701.3|87651.3|87705.4|87655.4|87701.3|87651.3|50
1634019950000|2021-10-12 06:25:50|87701.4|87651.4|87705.3|87655.3|87706|87656|87700.6|87650.6|55
1634019960000|2021-10-12 06:26:00|87704.6|87654.6|87711|87661|87712.3|87662.3|87703.8|87653.8|48
1634019970000|2021-10-12 06:26:10|87711.4|87661.4|87710.3|87660.3|87711.7|87661.7|87708.8|87658.8|54
1634019980000|2021-10-12 06:26:20|87709.4|87659.4|87701|87651|87709.4|87659.4|87700|87650|49
1634019990000|2021-10-12 06:26:30|87701.4|87651.4|87702|87652|87704.7|87654.7|87700.6|87650.6|51
1634020000000|2021-10-12 06:26:40|87701.6|87651.6|87700.3|87650.3|87705.4|87655.4|87700|87650|39
1634020010000|2021-10-12 06:26:50|87700.6|87650.6|87696.8|87646.8|87701.8|87651.8|87696.8|87646.8|44
1634020020000|2021-10-12 06:27:00|87696.5|87646.5|87694.4|87644.4|87699.5|87649.5|87692.9|87642.9|50
1634020030000|2021-10-12 06:27:10|87693|87643|87693|87643|87695.7|87645.7|87691.2|87641.2|54
1634020040000|2021-10-12 06:27:20|87692.5|87642.5|87691.5|87641.5|87694.6|87644.6|87691.3|87641.3|46
1634020050000|2021-10-12 06:27:30|87691.4|87641.4|87690.5|87640.5|87691.5|87641.5|87689.5|87639.5|31
1634020060000|2021-10-12 06:27:40|87690.4|87640.4|87691.3|87641.3|87692.5|87642.5|87689.7|87639.7|37
1634020070000|2021-10-12 06:27:50|87691.6|87641.6|87693.7|87643.7|87696.4|87646.4|87690.1|87640.1|49
1634020080000|2021-10-12 06:28:00|87693|87643|87695.3|87645.3|87698.3|87648.3|87693|87643|49
1634020090000|2021-10-12 06:28:10|87695.2|87645.2|87695.8|87645.8|87696.4|87646.4|87693.6|87643.6|33
1634020100000|2021-10-12 06:28:20|87695.9|87645.9|87697.1|87647.1|87697.1|87647.1|87695.1|87645.1|34
1634020110000|2021-10-12 06:28:30|87696.5|87646.5|87694.9|87644.9|87697.4|87647.4|87692.1|87642.1|45
1634020120000|2021-10-12 06:28:40|87696.3|87646.3|87692|87642|87696.3|87646.3|87691|87641|48
1634020130000|2021-10-12 06:28:50|87691.9|87641.9|87690.5|87640.5|87695|87645|87689.7|87639.7|49
1634020140000|2021-10-12 06:29:00|87690|87640|87688.8|87638.8|87690.2|87640.2|87688.4|87638.4|32
1634020150000|2021-10-12 06:29:10|87688.7|87638.7|87691.8|87641.8|87692.7|87642.7|87688.7|87638.7|40
1634020160000|2021-10-12 06:29:20|87691.7|87641.7|87694|87644|87694.3|87644.3|87690.1|87640.1|49
1634020170000|2021-10-12 06:29:30|87693.4|87643.4|87696.6|87646.6|87696.8|87646.8|87692.2|87642.2|43
1634020180000|2021-10-12 06:29:40|87696.2|87646.2|87694.2|87644.2|87697.4|87647.4|87693.9|87643.9|43
1634020190000|2021-10-12 06:29:50|87694.3|87644.3|87692.9|87642.9|87696|87646|87691|87641|37
1634020200000|2021-10-12 06:30:00|87691.5|87641.5|87686.7|87636.7|87691.9|87641.9|87686.6|87636.6|54
1634020210000|2021-10-12 06:30:10|87686.8|87636.8|87688.4|87638.4|87688.9|87638.9|87686.5|87636.5|45
1634020220000|2021-10-12 06:30:20|87689|87639|87690.7|87640.7|87691.4|87641.4|87688.3|87638.3|42
1634020230000|2021-10-12 06:30:30|87690.6|87640.6|87689|87639|87690.6|87640.6|87688.3|87638.3|35
1634020240000|2021-10-12 06:30:40|87689.2|87639.2|87686.6|87636.6|87689.2|87639.2|87686.6|87636.6|30
1634020250000|2021-10-12 06:30:50|87686.4|87636.4|87682.2|87632.2|87686.5|87636.5|87682.1|87632.1|52
1634020260000|2021-10-12 06:31:00|87682.4|87632.4|87683.5|87633.5|87685.7|87635.7|87682.2|87632.2|49
1634020270000|2021-10-12 06:31:10|87683.7|87633.7|87684|87634|87685|87635|87682.5|87632.5|44
1634020280000|2021-10-12 06:31:20|87683.7|87633.7|87682.4|87632.4|87684.3|87634.3|87682.1|87632.1|45
1634020290000|2021-10-12 06:31:30|87682.5|87632.5|87683.5|87633.5|87683.5|87633.5|87681|87631|47
1634020300000|2021-10-12 06:31:40|87682.8|87632.8|87682.7|87632.7|87683.1|87633.1|87680.1|87630.1|49
1634020310000|2021-10-12 06:31:50|87681.9|87631.9|87681.4|87631.4|87683|87633|87680.7|87630.7|42
1634020320000|2021-10-12 06:32:00|87681.5|87631.5|87683.7|87633.7|87685|87635|87681.4|87631.4|49
1634020330000|2021-10-12 06:32:10|87683.2|87633.2|87680.1|87630.1|87683.4|87633.4|87679.6|87629.6|42
1634020340000|2021-10-12 06:32:20|87680|87630|87680.3|87630.3|87681.5|87631.5|87679.9|87629.9|40
1634020350000|2021-10-12 06:32:30|87680.5|87630.5|87680.4|87630.4|87681|87631|87680.1|87630.1|30
1634020360000|2021-10-12 06:32:40|87680.6|87630.6|87680|87630|87681.2|87631.2|87680|87630|24
1634020370000|2021-10-12 06:32:50|87680.1|87630.1|87680.5|87630.5|87681.8|87631.8|87679.9|87629.9|34
1634020380000|2021-10-12 06:33:00|87680.4|87630.4|87681|87631|87681.3|87631.3|87680.4|87630.4|28
1634020390000|2021-10-12 06:33:10|87680.8|87630.8|87681.9|87631.9|87683.5|87633.5|87680.1|87630.1|41
1634020400000|2021-10-12 06:33:20|87681.6|87631.6|87680.1|87630.1|87682.3|87632.3|87679.4|87629.4|38
1634020410000|2021-10-12 06:33:30|87679.8|87629.8|87675.3|87625.3|87679.8|87629.8|87675.3|87625.3|38
1634020420000|2021-10-12 06:33:40|87675.4|87625.4|87670.7|87620.7|87675.5|87625.5|87670.6|87620.6|50
1634020430000|2021-10-12 06:33:50|87671.5|87621.5|87672.3|87622.3|87674.1|87624.1|87671.1|87621.1|41
1634020440000|2021-10-12 06:34:00|87672.1|87622.1|87671.7|87621.7|87672.7|87622.7|87670.7|87620.7|39
1634020450000|2021-10-12 06:34:10|87671.6|87621.6|87670.7|87620.7|87671.6|87621.6|87669.9|87619.9|35
1634020460000|2021-10-12 06:34:20|87669.4|87619.4|87674.8|87624.8|87674.9|87624.9|87668.6|87618.6|33
1634020470000|2021-10-12 06:34:30|87674.6|87624.6|87674.9|87624.9|87675|87625|87671.7|87621.7|43
1634020480000|2021-10-12 06:34:40|87674.6|87624.6|87675.2|87625.2|87675.2|87625.2|87671.1|87621.1|34
1634020490000|2021-10-12 06:34:50|87674.9|87624.9|87674.1|87624.1|87675|87625|87673.5|87623.5|24
1634020500000|2021-10-12 06:35:00|87673.9|87623.9|87676.7|87626.7|87676.7|87626.7|87673.3|87623.3|30
1634020510000|2021-10-12 06:35:10|87676.8|87626.8|87678|87628|87679.5|87629.5|87676.8|87626.8|49
1634020520000|2021-10-12 06:35:20|87677.9|87627.9|87678.9|87628.9|87678.9|87628.9|87676.5|87626.5|34
1634020530000|2021-10-12 06:35:30|87678.8|87628.8|87677.2|87627.2|87678.8|87628.8|87676.2|87626.2|26
1634020540000|2021-10-12 06:35:40|87677.1|87627.1|87677.1|87627.1|87678.1|87628.1|87676.2|87626.2|37
1634020550000|2021-10-12 06:35:50|87677.2|87627.2|87677.5|87627.5|87680|87630|87676.7|87626.7|37
1634020560000|2021-10-12 06:36:00|87677.3|87627.3|87675.8|87625.8|87678.2|87628.2|87672.2|87622.2|51
1634020570000|2021-10-12 06:36:10|87675.7|87625.7|87673.6|87623.6|87675.7|87625.7|87672.1|87622.1|59
1634020580000|2021-10-12 06:36:20|87674|87624|87674.2|87624.2|87674.9|87624.9|87672.3|87622.3|38
1634020590000|2021-10-12 06:36:30|87674.4|87624.4|87672.9|87622.9|87674.6|87624.6|87671.5|87621.5|35
1634020600000|2021-10-12 06:36:40|87673|87623|87674|87624|87674.4|87624.4|87671.8|87621.8|33
1634020610000|2021-10-12 06:36:50|87673.7|87623.7|87671.9|87621.9|87673.9|87623.9|87671.5|87621.5|46
1634020620000|2021-10-12 06:37:00|87671.8|87621.8|87668.8|87618.8|87672.4|87622.4|87667.5|87617.5|41
1634020630000|2021-10-12 06:37:10|87668.1|87618.1|87668.4|87618.4|87669.7|87619.7|87667.5|87617.5|35
1634020640000|2021-10-12 06:37:20|87668.9|87618.9|87670.7|87620.7|87671.6|87621.6|87668.8|87618.8|25
1634020650000|2021-10-12 06:37:30|87670.6|87620.6|87669.1|87619.1|87672.8|87622.8|87669.1|87619.1|42
1634020660000|2021-10-12 06:37:40|87669.2|87619.2|87671.6|87621.6|87672|87622|87668.9|87618.9|40
1634020670000|2021-10-12 06:37:50|87671.5|87621.5|87671|87621|87671.9|87621.9|87670.4|87620.4|44
1634020680000|2021-10-12 06:38:00|87670.7|87620.7|87670.5|87620.5|87672.3|87622.3|87669.9|87619.9|34
1634020690000|2021-10-12 06:38:10|87670.6|87620.6|87669.3|87619.3|87670.6|87620.6|87668.8|87618.8|38
1634020700000|2021-10-12 06:38:20|87669.4|87619.4|87662.7|87612.7|87670.2|87620.2|87662.6|87612.6|37
1634020710000|2021-10-12 06:38:30|87662.8|87612.8|87660.4|87610.4|87665.5|87615.5|87660.4|87610.4|40
1634020720000|2021-10-12 06:38:40|87662|87612|87662.1|87612.1|87663.4|87613.4|87658.7|87608.7|47
1634020730000|2021-10-12 06:38:50|87662.2|87612.2|87664.8|87614.8|87665.2|87615.2|87660.3|87610.3|47
1634020740000|2021-10-12 06:39:00|87664.6|87614.6|87670.2|87620.2|87671.1|87621.1|87664.6|87614.6|50
1634020750000|2021-10-12 06:39:10|87673|87623|87671.9|87621.9|87673.2|87623.2|87671.9|87621.9|43
1634020760000|2021-10-12 06:39:20|87672|87622|87671.6|87621.6|87673.3|87623.3|87669.2|87619.2|43
1634020770000|2021-10-12 06:39:30|87672|87622|87673|87623|87673.6|87623.6|87671.7|87621.7|36
1634020780000|2021-10-12 06:39:40|87672.5|87622.5|87671.2|87621.2|87672.5|87622.5|87670.3|87620.3|35
1634020790000|2021-10-12 06:39:50|87671.4|87621.4|87668.4|87618.4|87671.5|87621.5|87667.9|87617.9|35
1634020800000|2021-10-12 06:40:00|87668.1|87618.1|87663.3|87613.3|87668.9|87618.9|87661.1|87611.1|51
1634020810000|2021-10-12 06:40:10|87663.1|87613.1|87663.2|87613.2|87663.3|87613.3|87661.1|87611.1|36
1634020820000|2021-10-12 06:40:20|87663.4|87613.4|87660.3|87610.3|87663.9|87613.9|87659.3|87609.3|48
1634020830000|2021-10-12 06:40:30|87659.9|87609.9|87658.2|87608.2|87660.2|87610.2|87658|87608|43
1634020840000|2021-10-12 06:40:40|87659.2|87609.2|87657|87607|87660.2|87610.2|87654.5|87604.5|52
1634020850000|2021-10-12 06:40:50|87656.7|87606.7|87656.8|87606.8|87657.8|87607.8|87656.4|87606.4|42
1634020860000|2021-10-12 06:41:00|87656.9|87606.9|87660.1|87610.1|87660.2|87610.2|87656.7|87606.7|34
1634020870000|2021-10-12 06:41:10|87659.9|87609.9|87660.6|87610.6|87661.3|87611.3|87659.2|87609.2|44
1634020880000|2021-10-12 06:41:20|87661|87611|87661|87611|87662|87612|87660.7|87610.7|34
1634020890000|2021-10-12 06:41:30|87661.3|87611.3|87661.2|87611.2|87661.4|87611.4|87659.2|87609.2|42
1634020900000|2021-10-12 06:41:40|87660.3|87610.3|87661.1|87611.1|87661.1|87611.1|87660.3|87610.3|29
1634020910000|2021-10-12 06:41:50|87660.7|87610.7|87660.2|87610.2|87661.1|87611.1|87659.1|87609.1|38
1634020920000|2021-10-12 06:42:00|87660.3|87610.3|87659.6|87609.6|87660.7|87610.7|87658.9|87608.9|33
1634020930000|2021-10-12 06:42:10|87659.9|87609.9|87660|87610|87660.3|87610.3|87658.5|87608.5|34
1634020940000|2021-10-12 06:42:20|87660.5|87610.5|87660.2|87610.2|87660.9|87610.9|87658.7|87608.7|32
1634020950000|2021-10-12 06:42:30|87660.1|87610.1|87657.5|87607.5|87660.2|87610.2|87655.1|87605.1|42
1634020960000|2021-10-12 06:42:40|87657.6|87607.6|87653.3|87603.3|87657.6|87607.6|87651.9|87601.9|35
1634020970000|2021-10-12 06:42:50|87653.2|87603.2|87652.8|87602.8|87654.3|87604.3|87651.9|87601.9|35
1634020980000|2021-10-12 06:43:00|87652.5|87602.5|87655.7|87605.7|87657.7|87607.7|87652.1|87602.1|36
1634020990000|2021-10-12 06:43:10|87656.4|87606.4|87654.8|87604.8|87657.1|87616.2|87640.4|87603.1|44
1634021000000|2021-10-12 06:43:20|87655|87605|87655.2|87605.2|87655.4|87615.4|87639.1|87603.3|39
1634021010000|2021-10-12 06:43:30|87655.1|87605.1|87660.3|87610.3|87660.5|87610.5|87653.4|87603.4|49
1634021020000|2021-10-12 06:43:40|87660|87610|87661.1|87611.1|87661.9|87611.9|87659.4|87609.4|31
1634021030000|2021-10-12 06:43:50|87660.8|87610.8|87660.4|87610.4|87661.5|87611.5|87659.5|87609.5|32
1634021040000|2021-10-12 06:44:00|87660.2|87610.2|87661.4|87611.4|87662.2|87612.2|87659.3|87609.3|42
1634021050000|2021-10-12 06:44:10|87660.9|87610.9|87660.9|87610.9|87661.5|87620.6|87644.9|87607.3|35
1634021060000|2021-10-12 06:44:20|87661.1|87611.1|87664.4|87614.4|87664.4|87614.4|87661.1|87611.1|26
1634021070000|2021-10-12 06:44:30|87664.2|87614.2|87660.4|87610.4|87664.2|87614.2|87659.6|87609.6|46
1634021080000|2021-10-12 06:44:40|87660.8|87610.8|87655.6|87605.6|87660.8|87610.8|87655.6|87605.6|31
1634021090000|2021-10-12 06:44:50|87656.4|87606.4|87656.9|87606.9|87658.1|87608.1|87656.3|87606.3|25
1634021100000|2021-10-12 06:45:00|87656.8|87606.8|87659.4|87609.4|87660|87610|87656.8|87606.8|47
1634021110000|2021-10-12 06:45:10|87660.2|87610.2|87661.1|87611.1|87662|87612|87660.1|87610.1|51
1634021120000|2021-10-12 06:45:20|87661|87611|87663.1|87613.1|87663.3|87613.3|87660.9|87610.9|47
1634021130000|2021-10-12 06:45:30|87662.4|87612.4|87664.9|87614.9|87666.2|87616.2|87660|87610|38
1634021140000|2021-10-12 06:45:40|87665.4|87615.4|87654.7|87604.7|87665.7|87615.7|87654.7|87604.7|63
1634021150000|2021-10-12 06:45:50|87655|87605|87653.3|87603.3|87655.9|87605.9|87651.2|87601.2|46
1634021160000|2021-10-12 06:46:00|87651.9|87601.9|87652.4|87602.4|87654|87604|87651.9|87601.9|42
1634021170000|2021-10-12 06:46:10|87651.7|87601.7|87653.3|87603.3|87653.3|87603.3|87651.7|87601.7|31
1634021180000|2021-10-12 06:46:20|87653|87603|87658.5|87608.5|87658.6|87608.6|87652.8|87602.8|41
1634021190000|2021-10-12 06:46:30|87658.9|87608.9|87661.3|87611.3|87663.3|87613.3|87658.4|87608.4|46
1634021200000|2021-10-12 06:46:40|87663.4|87613.4|87671.5|87621.5|87673|87628.2|87653.2|87607.6|66
1634021210000|2021-10-12 06:46:50|87672.3|87622.3|87662|87612|87672.3|87622.3|87659.3|87609.3|59
1634021220000|2021-10-12 06:47:00|87661.8|87611.8|87671.5|87621.5|87673.5|87623.5|87661.7|87611.7|60
1634021230000|2021-10-12 06:47:10|87671.2|87621.2|87671.7|87621.7|87672.6|87622.6|87666.9|87616.9|44
1634021240000|2021-10-12 06:47:20|87669.6|87619.6|87670.6|87620.6|87672.6|87622.6|87669.3|87619.3|36
1634021250000|2021-10-12 06:47:30|87670.8|87620.8|87673.5|87623.5|87676.3|87626.3|87670.8|87620.8|37
1634021260000|2021-10-12 06:47:40|87673.1|87623.1|87674.1|87624.1|87675.8|87625.8|87673.1|87623.1|35
1634021270000|2021-10-12 06:47:50|87674.3|87624.3|87673.9|87623.9|87675.6|87637.2|87660.7|87621.1|44
1634021280000|2021-10-12 06:48:00|87673.5|87623.5|87673.5|87623.5|87675.1|87625.1|87672.6|87622.6|42
1634021290000|2021-10-12 06:48:10|87673.3|87623.3|87671.9|87621.9|87675.7|87625.7|87670.5|87620.5|44
1634021300000|2021-10-12 06:48:20|87672.1|87622.1|87672.1|87622.1|87674.1|87624.1|87671.9|87621.9|29
1634021310000|2021-10-12 06:48:30|87672.8|87622.8|87675.1|87625.1|87677.1|87636.5|87661.1|87622.7|44
1634021320000|2021-10-12 06:48:40|87674.4|87624.4|87676.9|87626.9|87677.5|87627.5|87674.4|87624.4|43
1634021330000|2021-10-12 06:48:50|87676.8|87626.8|87677.3|87627.3|87677.9|87627.9|87676.2|87626.2|39
1634021340000|2021-10-12 06:49:00|87677.2|87627.2|87679.8|87629.8|87679.9|87629.9|87677.2|87627.2|33
1634021350000|2021-10-12 06:49:10|87679.7|87629.7|87681.4|87631.4|87683.9|87633.9|87679.6|87629.6|46
1634021360000|2021-10-12 06:49:20|87681.5|87631.5|87683.3|87633.3|87683.3|87633.3|87680.2|87630.2|55
1634021370000|2021-10-12 06:49:30|87683.6|87633.6|87677.9|87627.9|87684|87641.3|87665.8|87627.9|41
1634021380000|2021-10-12 06:49:40|87679.4|87629.4|87680.1|87630.1|87683.4|87643.8|87665.9|87628.3|46
1634021390000|2021-10-12 06:49:50|87680.3|87630.3|87679.6|87629.6|87681.5|87631.5|87679.3|87629.3|41
1634021400000|2021-10-12 06:50:00|87680.3|87630.3|87678.3|87628.3|87680.9|87630.9|87677.4|87627.4|38
1634021410000|2021-10-12 06:50:10|87678.8|87628.8|87671.6|87621.6|87678.8|87628.8|87671.6|87621.6|52
1634021420000|2021-10-12 06:50:20|87671.4|87621.4|87677.8|87627.8|87677.8|87627.8|87669.3|87619.3|41
1634021430000|2021-10-12 06:50:30|87678|87628|87675.4|87625.4|87678|87628|87673|87623|39
1634021440000|2021-10-12 06:50:40|87675|87625|87678.6|87628.6|87678.7|87628.7|87674.8|87624.8|38
1634021450000|2021-10-12 06:50:50|87678.3|87628.3|87676.8|87626.8|87678.3|87628.3|87675.4|87625.4|36
1634021460000|2021-10-12 06:51:00|87676.7|87626.7|87673.6|87623.6|87676.7|87626.7|87670.5|87620.5|49
1634021470000|2021-10-12 06:51:10|87673.4|87623.4|87675.1|87625.1|87677.8|87627.8|87673.4|87623.4|41
1634021480000|2021-10-12 06:51:20|87674.8|87624.8|87674.8|87624.8|87676.6|87626.6|87673.3|87623.3|45
1634021490000|2021-10-12 06:51:30|87674.5|87624.5|87672.2|87622.2|87674.9|87624.9|87671.2|87621.2|41
1634021500000|2021-10-12 06:51:40|87672|87622|87675.3|87625.3|87675.4|87625.4|87672|87622|46
1634021510000|2021-10-12 06:51:50|87675.7|87625.7|87668.4|87618.4|87675.7|87633.9|87657|87616.3|50
1634021520000|2021-10-12 06:52:00|87668.5|87618.5|87669.1|87619.1|87672.8|87622.8|87667.8|87617.8|56
1634021530000|2021-10-12 06:52:10|87669.4|87619.4|87657|87607|87669.5|87619.5|87655.9|87605.9|44
1634021540000|2021-10-12 06:52:20|87657.3|87607.3|87657.4|87607.4|87658.9|87608.9|87654.8|87604.8|52
1634021550000|2021-10-12 06:52:30|87657.8|87607.8|87655.9|87605.9|87657.8|87607.8|87653.7|87603.7|35
1634021560000|2021-10-12 06:52:40|87655.8|87605.8|87649.8|87599.8|87656.1|87606.1|87647.7|87597.7|47
1634021570000|2021-10-12 06:52:50|87650|87600|87648.6|87598.6|87650.4|87600.4|87648.1|87598.1|39
1634021580000|2021-10-12 06:53:00|87648.4|87598.4|87651.7|87601.7|87651.8|87601.8|87648.4|87598.4|42
1634021590000|2021-10-12 06:53:10|87651.4|87601.4|87649.5|87599.5|87651.5|87601.5|87649|87599|40
1634021600000|2021-10-12 06:53:20|87649.2|87599.2|87649.7|87599.7|87650.9|87600.9|87648.5|87598.5|31
1634021610000|2021-10-12 06:53:30|87649.8|87599.8|87648.3|87598.3|87649.8|87599.8|87647.6|87597.6|37
1634021620000|2021-10-12 06:53:40|87648.4|87598.4|87646.1|87596.1|87648.4|87598.4|87645.6|87595.6|48
1634021630000|2021-10-12 06:53:50|87645.6|87595.6|87649.3|87599.3|87650.5|87600.5|87645.2|87595.2|43
1634021640000|2021-10-12 06:54:00|87650.1|87600.1|87649.3|87599.3|87650.3|87600.3|87648.8|87598.8|45
1634021650000|2021-10-12 06:54:10|87648.8|87598.8|87646.3|87596.3|87649.4|87599.4|87645.2|87595.2|47
1634021660000|2021-10-12 06:54:20|87645.9|87595.9|87648.4|87598.4|87648.9|87598.9|87645.8|87595.8|43
1634021670000|2021-10-12 06:54:30|87648.6|87598.6|87648.8|87598.8|87649.9|87599.9|87648.3|87598.3|34
1634021680000|2021-10-12 06:54:40|87648.9|87598.9|87650.3|87600.3|87651.4|87601.4|87648.8|87598.8|41
1634021690000|2021-10-12 06:54:50|87650.6|87600.6|87650|87600|87651|87601|87647.9|87597.9|50
1634021700000|2021-10-12 06:55:00|87650.1|87600.1|87648.5|87598.5|87650.1|87600.1|87643.9|87593.9|56
1634021710000|2021-10-12 06:55:10|87648.4|87598.4|87647|87597|87649.6|87599.6|87646.1|87596.1|59
1634021720000|2021-10-12 06:55:20|87647.5|87597.5|87647.8|87597.8|87649|87599|87645.4|87595.4|56
1634021730000|2021-10-12 06:55:30|87648.2|87598.2|87649.8|87599.8|87650.3|87600.3|87647.1|87597.1|49
1634021740000|2021-10-12 06:55:40|87649.9|87599.9|87647.9|87597.9|87650.5|87600.5|87647.8|87597.8|31
1634021750000|2021-10-12 06:55:50|87647.8|87597.8|87647.7|87597.7|87649.1|87599.1|87646.6|87596.6|27
1634021760000|2021-10-12 06:56:00|87648.1|87598.1|87651.5|87601.5|87651.5|87601.5|87647.7|87597.7|35
1634021770000|2021-10-12 06:56:10|87652.3|87602.3|87650.6|87600.6|87652.3|87602.3|87648.8|87598.8|40
1634021780000|2021-10-12 06:56:20|87650.5|87600.5|87651.4|87601.4|87651.5|87601.5|87649|87599|27
1634021790000|2021-10-12 06:56:30|87651.1|87601.1|87645.8|87595.8|87651.3|87601.3|87645.6|87595.6|49
1634021800000|2021-10-12 06:56:40|87645.9|87595.9|87638.2|87613.2|87649.1|87613.9|87636.5|87595.6|39
1634021810000|2021-10-12 06:56:50|87638.7|87613.7|87638.1|87613.1|87639.2|87614.2|87636.3|87611.3|42
1634021820000|2021-10-12 06:57:00|87638|87613|87641|87616|87655.1|87620.6|87637.4|87601.7|45
1634021830000|2021-10-12 06:57:10|87641.3|87616.3|87645.4|87620.4|87657.3|87621|87641.3|87606.9|34
1634021840000|2021-10-12 06:57:20|87644.8|87619.8|87659|87609|87659.8|87620.3|87643.3|87607.6|30
1634021850000|2021-10-12 06:57:30|87659.1|87609.1|87643|87618|87659.1|87618|87641|87601.1|39
1634021860000|2021-10-12 06:57:40|87643.2|87618.2|87644|87619|87655.9|87620|87642.7|87604.4|36
1634021870000|2021-10-12 06:57:50|87644.4|87619.4|87656.3|87606.3|87656.6|87619.4|87642.6|87606.3|29
1634021880000|2021-10-12 06:58:00|87656.5|87606.5|87649|87599|87656.5|87616|87634.8|87597.3|51
1634021890000|2021-10-12 06:58:10|87648.9|87598.9|87649.5|87599.5|87650.1|87611.8|87635.5|87597.9|39
1634021900000|2021-10-12 06:58:20|87648.9|87598.9|87647.2|87597.2|87650.5|87611.5|87635.3|87595.3|38
1634021910000|2021-10-12 06:58:30|87646.3|87596.3|87631.7|87606.7|87648.1|87606.7|87630.3|87593.9|48
1634021920000|2021-10-12 06:58:40|87632.1|87607.1|87642.3|87592.3|87643.4|87608|87629.5|87591.6|36
1634021930000|2021-10-12 06:58:50|87641.8|87591.8|87646.2|87596.2|87647|87608.6|87632.5|87590.3|52
1634021940000|2021-10-12 06:59:00|87647.2|87597.2|87647.9|87597.9|87649.4|87599.4|87646.4|87596.4|45
1634021950000|2021-10-12 06:59:10|87647.7|87597.7|87651.6|87601.6|87654|87616|87636.4|87597.4|53
1634021960000|2021-10-12 06:59:20|87651.2|87601.2|87660.1|87610.1|87660.1|87610.1|87651.2|87601.2|41
1634021970000|2021-10-12 06:59:30|87660.4|87610.4|87660.1|87610.1|87661|87611|87658.4|87608.4|38
1634021980000|2021-10-12 06:59:40|87660.2|87610.2|87660|87610|87660.9|87610.9|87658.2|87608.2|44
1634021990000|2021-10-12 06:59:50|87659.9|87609.9|87646.6|87621.6|87660.2|87622|87644.4|87606.6|48
1634022000000|2021-10-12 07:00:00|87646.7|87621.7|87646.3|87621.3|87648.3|87623.3|87641.6|87616.6|63
1634022010000|2021-10-12 07:00:10|87645.7|87620.7|87659.6|87609.6|87662.6|87622.2|87645.7|87607.6|55
1634022020000|2021-10-12 07:00:20|87659.5|87609.5|87656.4|87606.4|87660.4|87617|87641.9|87603.3|50
1634022030000|2021-10-12 07:00:30|87656.6|87606.6|87656.6|87606.6|87660.4|87618.6|87643.1|87606|49
1634022040000|2021-10-12 07:00:40|87657.1|87607.1|87653.4|87603.4|87659.1|87621.8|87642.5|87601.7|51
1634022050000|2021-10-12 07:00:50|87653.3|87603.3|87645|87620|87656.2|87621.4|87642.2|87601.8|58
1634022060000|2021-10-12 07:01:00|87644.9|87619.9|87657.3|87607.3|87659.3|87621.4|87642.7|87606.5|53
1634022070000|2021-10-12 07:01:10|87657|87607|87640.8|87615.8|87657.8|87618.1|87640.8|87604.3|44
1634022080000|2021-10-12 07:01:20|87640.7|87615.7|87651.2|87601.2|87653|87617.6|87640.3|87601.2|49
1634022090000|2021-10-12 07:01:30|87651|87601|87649.6|87599.6|87651.3|87611.8|87630.7|87593.1|56
1634022100000|2021-10-12 07:01:40|87650.8|87600.8|87653.6|87603.6|87654.4|87604.4|87649.4|87599.4|51
1634022110000|2021-10-12 07:01:50|87653.3|87603.3|87649.7|87599.7|87653.9|87603.9|87649.7|87599.7|44
1634022120000|2021-10-12 07:02:00|87650.1|87600.1|87647.4|87597.4|87652.8|87602.8|87646|87596|52
1634022130000|2021-10-12 07:02:10|87647.5|87597.5|87643.1|87593.1|87648.6|87598.6|87642.8|87592.8|45
1634022140000|2021-10-12 07:02:20|87642.6|87592.6|87643.7|87593.7|87646.4|87596.4|87641.1|87591.1|51
1634022150000|2021-10-12 07:02:30|87643.2|87593.2|87649.8|87599.8|87649.9|87599.9|87640.7|87590.7|49
1634022160000|2021-10-12 07:02:40|87649.9|87599.9|87649.6|87599.6|87650.2|87600.2|87648.1|87598.1|46
1634022170000|2021-10-12 07:02:50|87649.7|87599.7|87642|87592|87654.7|87604.7|87641.8|87591.8|60
1634022180000|2021-10-12 07:03:00|87642.1|87592.1|87648.6|87598.6|87651.3|87601.3|87637.3|87587.3|58
1634022190000|2021-10-12 07:03:10|87648.9|87598.9|87642.1|87617.1|87655.2|87618.3|87642.1|87598.9|59
1634022200000|2021-10-12 07:03:20|87641.9|87616.9|87642.6|87617.6|87642.8|87617.8|87640.6|87615.6|40
1634022210000|2021-10-12 07:03:30|87642.5|87617.5|87663.5|87613.5|87663.5|87619.8|87642.5|87608|62
1634022220000|2021-10-12 07:03:40|87662.7|87612.7|87664.8|87614.8|87664.8|87614.8|87661.3|87611.3|48
1634022230000|2021-10-12 07:03:50|87665.6|87615.6|87665.9|87615.9|87667.3|87617.3|87664.3|87614.3|37
1634022240000|2021-10-12 07:04:00|87667.6|87617.6|87670.6|87620.6|87671.6|87621.6|87666.3|87616.3|58
1634022250000|2021-10-12 07:04:10|87669.4|87619.4|87673.4|87623.4|87673.7|87623.7|87667|87617|63
1634022260000|2021-10-12 07:04:20|87673.5|87623.5|87682|87632|87682.5|87632.5|87673.2|87623.2|43
1634022270000|2021-10-12 07:04:30|87681|87631|87682.1|87632.1|87683.5|87633.5|87679.6|87629.6|44
1634022280000|2021-10-12 07:04:40|87681.8|87631.8|87686.7|87636.7|87688.6|87638.6|87681.5|87631.5|50
1634022290000|2021-10-12 07:04:50|87686.6|87636.6|87686.3|87636.3|87687.6|87637.6|87683.4|87633.4|42
1634022300000|2021-10-12 07:05:00|87686.2|87636.2|87685.4|87635.4|87689.1|87639.1|87684.5|87634.5|57
1634022310000|2021-10-12 07:05:10|87685.6|87635.6|87688|87638|87688.4|87638.4|87683.9|87633.9|61
1634022320000|2021-10-12 07:05:20|87687.7|87637.7|87693.6|87643.6|87694|87644|87687.7|87637.7|60
1634022330000|2021-10-12 07:05:30|87693.7|87643.7|87689.9|87639.9|87699.1|87649.1|87689.9|87639.9|60
1634022340000|2021-10-12 07:05:40|87691.5|87641.5|87690.4|87640.4|87692.3|87642.3|87687|87637|52
1634022350000|2021-10-12 07:05:50|87689.1|87639.1|87685.3|87635.3|87689.7|87639.7|87684.4|87634.4|56
1634022360000|2021-10-12 07:06:00|87685.6|87635.6|87686.8|87636.8|87686.9|87636.9|87685.4|87635.4|41
1634022370000|2021-10-12 07:06:10|87686.7|87636.7|87692.6|87642.6|87692.6|87651.1|87675.7|87636|42
1634022380000|2021-10-12 07:06:20|87692|87642|87692|87642|87692.8|87642.8|87689.1|87639.1|45
1634022390000|2021-10-12 07:06:30|87691.8|87641.8|87695.9|87645.9|87696|87646|87691.4|87641.4|43
1634022400000|2021-10-12 07:06:40|87695.7|87645.7|87695.5|87645.5|87695.7|87645.7|87691.3|87641.3|58
1634022410000|2021-10-12 07:06:50|87696.7|87646.7|87696.2|87646.2|87699.6|87649.6|87695.7|87645.7|52
1634022420000|2021-10-12 07:07:00|87696.3|87646.3|87696.4|87646.4|87696.6|87646.6|87695.2|87645.2|49
1634022430000|2021-10-12 07:07:10|87696.3|87646.3|87686.5|87636.5|87697|87647|87686.2|87636.2|45
1634022440000|2021-10-12 07:07:20|87686.7|87636.7|87683.5|87633.5|87687.1|87637.1|87682.8|87632.8|44
1634022450000|2021-10-12 07:07:30|87682.9|87632.9|87693.7|87643.7|87693.8|87643.8|87682.9|87632.9|52
1634022460000|2021-10-12 07:07:40|87693.8|87643.8|87681.1|87656.1|87694.1|87656.9|87678.4|87640.7|52
1634022470000|2021-10-12 07:07:50|87681.4|87656.4|87693.2|87643.2|87696.2|87656.4|87680.8|87642.7|48
1634022480000|2021-10-12 07:08:00|87692.9|87642.9|87692.2|87642.2|87693.2|87643.2|87691|87641|39
1634022490000|2021-10-12 07:08:10|87692|87642|87690.2|87640.2|87693.1|87654|87679|87640.2|49
1634022500000|2021-10-12 07:08:20|87690.3|87640.3|87685.4|87635.4|87690.3|87640.3|87685.1|87635.1|58
1634022510000|2021-10-12 07:08:30|87685.5|87635.5|87677.2|87652.2|87689|87652.3|87673|87635.5|54
1634022520000|2021-10-12 07:08:40|87677.1|87652.1|87693.6|87643.6|87693.9|87653.9|87675.3|87638.1|50
1634022530000|2021-10-12 07:08:50|87694|87644|87689.3|87664.3|87701.7|87665.3|87688.3|87643.5|38
1634022540000|2021-10-12 07:09:00|87689.8|87664.8|87708.6|87658.6|87709|87665|87689.6|87653.2|53
1634022550000|2021-10-12 07:09:10|87707.6|87657.6|87717.6|87667.6|87717.6|87667.6|87707.6|87657.6|48
1634022560000|2021-10-12 07:09:20|87717.7|87667.7|87714.7|87664.7|87721.3|87671.3|87713.6|87663.6|60
1634022570000|2021-10-12 07:09:30|87714.5|87664.5|87716.9|87666.9|87719.6|87669.6|87713.3|87663.3|57
1634022580000|2021-10-12 07:09:40|87716.2|87666.2|87719.1|87669.1|87720.5|87677.4|87702|87664.6|41
1634022590000|2021-10-12 07:09:50|87719.4|87669.4|87712.5|87662.5|87720.4|87670.4|87712|87662|54
1634022600000|2021-10-12 07:10:00|87712.7|87662.7|87697.5|87672.5|87714.3|87673.6|87696.8|87660.4|47
1634022610000|2021-10-12 07:10:10|87697.1|87672.1|87709.5|87659.5|87710.6|87672.1|87697|87658.8|31
1634022620000|2021-10-12 07:10:20|87710.1|87660.1|87713.8|87663.8|87714.4|87664.4|87709.5|87659.5|35
1634022630000|2021-10-12 07:10:30|87713.6|87663.6|87716.6|87666.6|87716.6|87666.6|87712.9|87662.9|35
1634022640000|2021-10-12 07:10:40|87716.8|87666.8|87714.7|87664.7|87718.5|87668.5|87713.1|87663.1|47
1634022650000|2021-10-12 07:10:50|87714.5|87664.5|87721.1|87671.1|87721.1|87679.5|87701.2|87664.5|54
1634022660000|2021-10-12 07:11:00|87720.6|87670.6|87726.5|87676.5|87729.6|87685.1|87706.2|87670.6|59
1634022670000|2021-10-12 07:11:10|87726.4|87676.4|87730|87680|87731.4|87681.4|87726.4|87676.4|49
1634022680000|2021-10-12 07:11:20|87729.9|87679.9|87730.6|87680.6|87732|87682|87728.7|87678.7|48
1634022690000|2021-10-12 07:11:30|87730.5|87680.5|87730.2|87680.2|87732|87682|87728.6|87678.6|47
1634022700000|2021-10-12 07:11:40|87731|87681|87728.2|87678.2|87732.8|87682.8|87726.6|87676.6|45
1634022710000|2021-10-12 07:11:50|87728.4|87678.4|87724|87674|87728.6|87678.6|87723.6|87673.6|57
1634022720000|2021-10-12 07:12:00|87724.2|87674.2|87728.2|87678.2|87728.2|87685|87710|87671.1|66
1634022730000|2021-10-12 07:12:10|87725.8|87675.8|87721.1|87671.1|87730|87680|87719.6|87669.6|63
1634022740000|2021-10-12 07:12:20|87721|87671|87725|87675|87725.2|87675.2|87720.2|87670.2|52
1634022750000|2021-10-12 07:12:30|87725.1|87675.1|87736.3|87686.3|87736.3|87686.3|87724.9|87674.9|47
1634022760000|2021-10-12 07:12:40|87736.1|87686.1|87735.1|87685.1|87736.4|87686.4|87732.1|87682.1|49
1634022770000|2021-10-12 07:12:50|87735.6|87685.6|87735.4|87685.4|87738.4|87688.4|87735.4|87685.4|45
1634022780000|2021-10-12 07:13:00|87735.6|87685.6|87728.4|87678.4|87736.7|87687.4|87711.3|87674.6|49
1634022790000|2021-10-12 07:13:10|87728.2|87678.2|87726.4|87676.4|87728.5|87678.5|87723.4|87673.4|59
1634022800000|2021-10-12 07:13:20|87726.1|87676.1|87722.2|87672.2|87727.3|87685.7|87710.6|87672.2|47
1634022810000|2021-10-12 07:13:30|87722.3|87672.3|87707.2|87682.2|87723.7|87684.3|87706.5|87668.8|45
1634022820000|2021-10-12 07:13:40|87707.1|87682.1|87719.5|87669.5|87719.8|87682.4|87706.1|87669.1|29
1634022830000|2021-10-12 07:13:50|87719.2|87669.2|87719|87669|87719.5|87669.5|87715|87665|46
1634022840000|2021-10-12 07:14:00|87718.9|87668.9|87719.9|87669.9|87720.4|87670.4|87717.9|87667.9|36
1634022850000|2021-10-12 07:14:10|87719.6|87669.6|87720.7|87670.7|87721.7|87671.7|87719.2|87669.2|37
1634022860000|2021-10-12 07:14:20|87720.5|87670.5|87725.2|87675.2|87725.2|87687.3|87712.3|87669.4|39
1634022870000|2021-10-12 07:14:30|87725.1|87675.1|87727.4|87677.4|87728.2|87678.2|87723.9|87673.9|53
1634022880000|2021-10-12 07:14:40|87727.3|87677.3|87722.7|87672.7|87727.4|87677.4|87722.7|87672.7|46
1634022890000|2021-10-12 07:14:50|87723.1|87673.1|87722.7|87672.7|87723.5|87673.5|87722.6|87672.6|37
1634022900000|2021-10-12 07:15:00|87722.4|87672.4|87718.7|87668.7|87722.5|87672.5|87718.6|87668.6|53
1634022910000|2021-10-12 07:15:10|87718.6|87668.6|87723.3|87673.3|87724.6|87674.6|87718.3|87668.3|54
1634022920000|2021-10-12 07:15:20|87724.4|87674.4|87720.3|87670.3|87724.4|87674.4|87719.4|87669.4|50
1634022930000|2021-10-12 07:15:30|87720.2|87670.2|87707.5|87682.5|87720.8|87683.2|87707.1|87667.2|51
1634022940000|2021-10-12 07:15:40|87707.6|87682.6|87705.8|87680.8|87708.3|87683.3|87703.7|87678.7|39
1634022950000|2021-10-12 07:15:50|87705.2|87680.2|87702.4|87677.4|87705.4|87680.4|87701.7|87676.7|51
1634022960000|2021-10-12 07:16:00|87702.7|87677.7|87720.4|87670.4|87720.6|87683.6|87699.6|87669.7|42
1634022970000|2021-10-12 07:16:10|87720.3|87670.3|87707.3|87682.3|87720.3|87682.9|87703.3|87666.5|62
1634022980000|2021-10-12 07:16:20|87707.4|87682.4|87722|87672|87725|87686.4|87707.1|87672|48
1634022990000|2021-10-12 07:16:30|87721.8|87671.8|87703.9|87653.9|87721.8|87671.8|87694.6|87653.6|42
1634023000000|2021-10-12 07:16:40|87704|87654|87706.5|87656.5|87708.9|87658.9|87702.9|87652.9|63
1634023010000|2021-10-12 07:16:50|87706.4|87656.4|87687.7|87662.7|87706.6|87663.4|87687.7|87649.9|51
1634023020000|2021-10-12 07:17:00|87687.5|87662.5|87694.6|87644.6|87699.5|87662.5|87686.4|87643.7|35
1634023030000|2021-10-12 07:17:10|87694.8|87644.8|87687.3|87662.3|87699|87663|87683.6|87641.3|53
1634023040000|2021-10-12 07:17:20|87687.2|87662.2|87683.1|87658.1|87687.7|87662.7|87683.1|87658.1|37
1634023050000|2021-10-12 07:17:30|87683.4|87658.4|87681.1|87656.1|87696.2|87661.3|87679.6|87641.1|46
1634023060000|2021-10-12 07:17:40|87681.2|87656.2|87695.6|87645.6|87695.6|87656.5|87679.4|87642.5|32
1634023070000|2021-10-12 07:17:50|87694.6|87644.6|87679.4|87654.4|87694.9|87657.6|87678.4|87644.3|48
1634023080000|2021-10-12 07:18:00|87679.6|87654.6|87676.7|87651.7|87679.7|87654.7|87676.4|87651.4|36
1634023090000|2021-10-12 07:18:10|87676.2|87651.2|87676.9|87651.9|87677.3|87652.3|87675.6|87650.6|44
1634023100000|2021-10-12 07:18:20|87676.8|87651.8|87677.4|87652.4|87680.2|87655.2|87676.8|87651.8|51
1634023110000|2021-10-12 07:18:30|87677.6|87652.6|87677.1|87652.1|87690.7|87655.1|87676.7|87640.4|49
1634023120000|2021-10-12 07:18:40|87677.3|87652.3|87678.1|87653.1|87678.7|87653.7|87676.7|87651.7|35
1634023130000|2021-10-12 07:18:50|87678|87653|87673.4|87648.4|87678|87653|87672.9|87647.9|25
1634023140000|2021-10-12 07:19:00|87673.9|87648.9|87678.6|87653.6|87691.5|87653.9|87673.1|87641.5|44
1634023150000|2021-10-12 07:19:10|87677.7|87652.7|87680.1|87655.1|87695.5|87657.8|87675.6|87637.5|55
1634023160000|2021-10-12 07:19:20|87679.7|87654.7|87678|87653|87692|87655.2|87672|87642|47
1634023170000|2021-10-12 07:19:30|87677.8|87652.8|87674.1|87649.1|87694.4|87653.7|87673.9|87640.1|42
1634023180000|2021-10-12 07:19:40|87674.5|87649.5|87686.4|87636.4|87686.7|87649.5|87673.8|87635.9|31
1634023190000|2021-10-12 07:19:50|87686.5|87636.5|87687|87637|87687.1|87637.1|87686|87636|22
1634023200000|2021-10-12 07:20:00|87686.8|87636.8|87672.3|87647.3|87689.8|87653|87670.8|87634.7|56
1634023210000|2021-10-12 07:20:10|87672.9|87647.9|87661.8|87636.8|87686.6|87650.6|87661.8|87623.8|53
1634023220000|2021-10-12 07:20:20|87674.2|87624.2|87676.6|87626.6|87676.7|87626.7|87672.8|87622.8|47
1634023230000|2021-10-12 07:20:30|87676.4|87626.4|87669.2|87619.2|87677.9|87631.1|87656.1|87617.9|44
1634023240000|2021-10-12 07:20:40|87669.3|87619.3|87671.3|87621.3|87671.4|87621.4|87668.5|87618.5|37
1634023250000|2021-10-12 07:20:50|87670.9|87620.9|87668.4|87618.4|87672.8|87622.8|87667.1|87617.1|39
1634023260000|2021-10-12 07:21:00|87668.1|87618.1|87670.7|87620.7|87671.8|87621.8|87667.5|87617.5|37
1634023270000|2021-10-12 07:21:10|87671.2|87621.2|87670.8|87620.8|87671.8|87621.8|87670.1|87620.1|38
1634023280000|2021-10-12 07:21:20|87670.9|87620.9|87676.5|87626.5|87676.5|87626.5|87670.8|87620.8|55
1634023290000|2021-10-12 07:21:30|87676.4|87626.4|87676|87626|87676.6|87626.6|87674.5|87624.5|34
1634023300000|2021-10-12 07:21:40|87675.5|87625.5|87676.7|87626.7|87677.2|87627.2|87675.5|87625.5|23
1634023310000|2021-10-12 07:21:50|87676.4|87626.4|87677.2|87627.2|87677.9|87627.9|87676.4|87626.4|25
1634023320000|2021-10-12 07:22:00|87677|87627|87678.3|87628.3|87678.6|87628.6|87677|87627|20
1634023330000|2021-10-12 07:22:10|87678.2|87628.2|87668.1|87643.1|87682|87644.7|87667|87628.1|36
1634023340000|2021-10-12 07:22:20|87668.5|87643.5|87680|87630|87683|87648.1|87667.9|87629.8|42
1634023350000|2021-10-12 07:22:30|87680.7|87630.7|87687.8|87637.8|87688.9|87638.9|87680.2|87630.2|52
1634023360000|2021-10-12 07:22:40|87688.4|87638.4|87691.8|87641.8|87692.1|87642.1|87687.8|87637.8|42
1634023370000|2021-10-12 07:22:50|87691.6|87641.6|87680.7|87630.7|87691.6|87641.6|87680.7|87630.7|46
1634023380000|2021-10-12 07:23:00|87680.9|87630.9|87678.3|87628.3|87681|87640.6|87661.9|87624.5|44
1634023390000|2021-10-12 07:23:10|87678.2|87628.2|87679.3|87629.3|87680.4|87630.4|87676.5|87626.5|37
1634023400000|2021-10-12 07:23:20|87680.2|87630.2|87671.3|87621.3|87682.7|87643.4|87659.5|87620.7|50
1634023410000|2021-10-12 07:23:30|87671.2|87621.2|87661.1|87636.1|87676.8|87638|87661|87620.8|51
1634023420000|2021-10-12 07:23:40|87660.2|87635.2|87665.7|87640.7|87675.7|87641.1|87660.2|87622.1|40
1634023430000|2021-10-12 07:23:50|87666|87641|87676.9|87626.9|87678.9|87641|87666|87625.9|46
1634023440000|2021-10-12 07:24:00|87676.8|87626.8|87667.8|87642.8|87682.4|87643.4|87666.7|87625.8|54
1634023450000|2021-10-12 07:24:10|87668.2|87643.2|87671.8|87621.8|87678.3|87643.2|87665.7|87621.8|38
1634023460000|2021-10-12 07:24:20|87672.8|87622.8|87669.9|87619.9|87673|87623|87669.5|87619.5|40
1634023470000|2021-10-12 07:24:30|87671.4|87621.4|87676|87626|87676.4|87638.4|87663.4|87620.7|43
1634023480000|2021-10-12 07:24:40|87676.3|87626.3|87679.5|87629.5|87680|87642.5|87667|87625.9|27
1634023490000|2021-10-12 07:24:50|87679.2|87629.2|87680.5|87630.5|87680.7|87644.3|87664.5|87627.1|48
1634023500000|2021-10-12 07:25:00|87680.8|87630.8|87681|87631|87682.7|87632.7|87680.5|87630.5|46
1634023510000|2021-10-12 07:25:10|87681.5|87631.5|87681.6|87631.6|87682.5|87632.5|87681|87631|48
1634023520000|2021-10-12 07:25:20|87681.3|87631.3|87670.9|87620.9|87681.5|87635.2|87656.4|87620.8|42
1634023530000|2021-10-12 07:25:30|87671.1|87621.1|87664.9|87614.9|87671.9|87621.9|87662.3|87612.3|55
1634023540000|2021-10-12 07:25:40|87666|87616|87667.7|87617.7|87667.7|87617.7|87665.4|87615.4|39
1634023550000|2021-10-12 07:25:50|87667.5|87617.5|87670.8|87620.8|87671|87621|87667.2|87617.2|25
1634023560000|2021-10-12 07:26:00|87671|87621|87675.4|87625.4|87675.4|87625.4|87671|87621|48
1634023570000|2021-10-12 07:26:10|87675.1|87625.1|87660.8|87635.8|87676.8|87639.2|87659.7|87623.1|53
1634023580000|2021-10-12 07:26:20|87659.8|87634.8|87660.5|87635.5|87674.2|87637.3|87659.2|87623.3|49
1634023590000|2021-10-12 07:26:30|87661|87636|87659.8|87634.8|87675.3|87636|87657.9|87622.7|48
1634023600000|2021-10-12 07:26:40|87658.5|87633.5|87671.9|87621.9|87672|87635|87658.3|87619.8|37
1634023610000|2021-10-12 07:26:50|87672|87622|87668.9|87618.9|87672.5|87622.5|87668.9|87618.9|27
1634023620000|2021-10-12 07:27:00|87669.6|87619.6|87654.2|87629.2|87669.6|87633.2|87653.4|87613.2|54
1634023630000|2021-10-12 07:27:10|87650.2|87625.2|87652.9|87602.9|87665|87626.3|87642.7|87602.1|56
1634023640000|2021-10-12 07:27:20|87652.7|87602.7|87658.1|87608.1|87662.3|87621.3|87646.3|87602.7|46
1634023650000|2021-10-12 07:27:30|87658.5|87608.5|87638.3|87613.3|87659.4|87615|87637.3|87606.6|47
1634023660000|2021-10-12 07:27:40|87638.5|87613.5|87661.9|87611.9|87663.6|87619.5|87638.5|87601.3|49
1634023670000|2021-10-12 07:27:50|87662|87612|87669.5|87619.5|87669.5|87628.6|87653.6|87611.1|54
1634023680000|2021-10-12 07:28:00|87669.6|87619.6|87666.3|87616.3|87669.6|87619.6|87665.5|87615.5|45
1634023690000|2021-10-12 07:28:10|87666.2|87616.2|87667.1|87617.1|87667.6|87617.6|87664.1|87614.1|33
1634023700000|2021-10-12 07:28:20|87667.7|87617.7|87668.8|87618.8|87669.7|87619.7|87666.2|87616.2|44
1634023710000|2021-10-12 07:28:30|87668.7|87618.7|87668.2|87618.2|87668.7|87618.7|87666.7|87616.7|32
1634023720000|2021-10-12 07:28:40|87668.3|87618.3|87666.6|87616.6|87668.3|87618.3|87666.3|87616.3|24
1634023730000|2021-10-12 07:28:50|87666.9|87616.9|87663.4|87613.4|87666.9|87616.9|87662.3|87612.3|45
1634023740000|2021-10-12 07:29:00|87663.3|87613.3|87666.8|87616.8|87666.8|87616.8|87663.3|87613.3|38
1634023750000|2021-10-12 07:29:10|87666.7|87616.7|87669.4|87619.4|87670.8|87620.8|87666.6|87616.6|42
1634023760000|2021-10-12 07:29:20|87669.3|87619.3|87664.6|87614.6|87669.4|87619.4|87663|87613|36
1634023770000|2021-10-12 07:29:30|87664.9|87614.9|87666.5|87616.5|87667.4|87617.4|87664.9|87614.9|35
1634023780000|2021-10-12 07:29:40|87667.1|87617.1|87675.3|87625.3|87675.6|87625.6|87666.6|87616.6|37
1634023790000|2021-10-12 07:29:50|87675.4|87625.4|87670.8|87620.8|87675.4|87625.4|87670.5|87620.5|45
1634023800000|2021-10-12 07:30:00|87671.1|87621.1|87672.8|87622.8|87675.6|87625.6|87671.1|87621.1|56
1634023810000|2021-10-12 07:30:10|87672.7|87622.7|87687.3|87637.3|87687.5|87637.5|87672.7|87622.7|57
1634023820000|2021-10-12 07:30:20|87687.2|87637.2|87686.8|87636.8|87691.1|87641.1|87685.5|87635.5|64
1634023830000|2021-10-12 07:30:30|87687.1|87637.1|87685.7|87635.7|87687.8|87637.8|87684.6|87634.6|37
1634023840000|2021-10-12 07:30:40|87686.2|87636.2|87679.4|87629.4|87686.6|87636.6|87678.3|87628.3|50
1634023850000|2021-10-12 07:30:50|87680.1|87630.1|87678.4|87628.4|87680.4|87630.4|87676.5|87626.5|49
1634023860000|2021-10-12 07:31:00|87678|87628|87678.5|87628.5|87679.5|87629.5|87676.6|87626.6|54
1634023870000|2021-10-12 07:31:10|87678.9|87628.9|87673.7|87623.7|87678.9|87638.3|87662.4|87623.1|48
1634023880000|2021-10-12 07:31:20|87673.8|87623.8|87675.7|87625.7|87675.9|87625.9|87672.8|87622.8|55
1634023890000|2021-10-12 07:31:30|87675.8|87625.8|87673.8|87623.8|87675.8|87625.8|87673.3|87623.3|41
1634023900000|2021-10-12 07:31:40|87673.9|87623.9|87674.3|87624.3|87675.4|87625.4|87673.3|87623.3|41
1634023910000|2021-10-12 07:31:50|87674.6|87624.6|87673.9|87623.9|87675.4|87625.4|87673.5|87623.5|35
1634023920000|2021-10-12 07:32:00|87674|87624|87666|87616|87675.1|87625.1|87666|87616|36
1634023930000|2021-10-12 07:32:10|87666.1|87616.1|87667.8|87617.8|87670.1|87620.1|87664.7|87614.7|45
1634023940000|2021-10-12 07:32:20|87668.4|87618.4|87654.5|87629.5|87669.7|87632.3|87652.8|87614.4|58
1634023950000|2021-10-12 07:32:30|87654.9|87629.9|87650.4|87600.4|87668.6|87630.7|87650|87600|60
1634023960000|2021-10-12 07:32:40|87650.6|87600.6|87654.6|87604.6|87654.8|87615.3|87638|87599.2|48
1634023970000|2021-10-12 07:32:50|87640.6|87615.6|87654.1|87604.1|87655.2|87616.8|87640.6|87600.8|46
1634023980000|2021-10-12 07:33:00|87653.5|87603.5|87655.4|87605.4|87656.9|87606.9|87651.7|87601.7|57
1634023990000|2021-10-12 07:33:10|87655.3|87605.3|87657.6|87607.6|87659|87609|87655.2|87605.2|36
1634024000000|2021-10-12 07:33:20|87657.4|87607.4|87636.6|87611.6|87657.4|87616.3|87636.6|87602.4|46
1634024010000|2021-10-12 07:33:30|87637.5|87612.5|87648.3|87598.3|87652.2|87615.1|87634.1|87598.3|46
1634024020000|2021-10-12 07:33:40|87648|87598|87655.8|87605.8|87656.7|87621.1|87637|87598|55
1634024030000|2021-10-12 07:33:50|87656|87606|87640.4|87615.4|87657.9|87619.9|87640.2|87602.6|57
1634024040000|2021-10-12 07:34:00|87652.8|87602.8|87654.2|87604.2|87654.7|87604.7|87649.9|87599.9|41
1634024050000|2021-10-12 07:34:10|87654.8|87604.8|87654.9|87604.9|87657.3|87620.1|87643.8|87603.9|51
1634024060000|2021-10-12 07:34:20|87655.3|87605.3|87655.1|87605.1|87657.4|87618.1|87641.4|87603.2|44
1634024070000|2021-10-12 07:34:30|87655.5|87605.5|87653.9|87603.9|87655.5|87605.5|87652.9|87602.9|38
1634024080000|2021-10-12 07:34:40|87653.5|87603.5|87657.3|87607.3|87657.9|87607.9|87653.1|87603.1|41
1634024090000|2021-10-12 07:34:50|87657.2|87607.2|87650.1|87600.1|87657.2|87607.2|87648.5|87598.5|45
1634024100000|2021-10-12 07:35:00|87649.6|87599.6|87650.5|87600.5|87650.7|87600.7|87649.1|87599.1|42
1634024110000|2021-10-12 07:35:10|87650.3|87600.3|87648.1|87598.1|87650.3|87611.3|87632.2|87594|55
1634024120000|2021-10-12 07:35:20|87647.1|87597.1|87651.7|87601.7|87651.8|87612.6|87635.7|87597.1|42
1634024130000|2021-10-12 07:35:30|87636.9|87611.9|87651.8|87601.8|87651.8|87616.8|87636.6|87599.5|46
1634024140000|2021-10-12 07:35:40|87651.6|87601.6|87650.3|87600.3|87651.7|87601.7|87646.3|87596.3|34
1634024150000|2021-10-12 07:35:50|87650.2|87600.2|87644.9|87594.9|87650.2|87600.2|87644.9|87594.9|33
1634024160000|2021-10-12 07:36:00|87645.2|87595.2|87646.8|87596.8|87647.6|87607.8|87631.6|87593.9|44
1634024170000|2021-10-12 07:36:10|87647.3|87597.3|87646.3|87596.3|87649.1|87599.1|87646.3|87596.3|35
1634024180000|2021-10-12 07:36:20|87646.5|87596.5|87646.2|87596.2|87647.4|87609|87632.9|87595.5|38
1634024190000|2021-10-12 07:36:30|87646.1|87596.1|87649.6|87599.6|87650|87600|87645.8|87595.8|28
1634024200000|2021-10-12 07:36:40|87649.8|87599.8|87636.3|87611.3|87649.8|87613.2|87634.6|87598.1|44
1634024210000|2021-10-12 07:36:50|87636|87611|87652.1|87602.1|87652.1|87611.8|87635.8|87597.3|46
1634024220000|2021-10-12 07:37:00|87651.3|87601.3|87652.4|87602.4|87652.8|87602.8|87647.7|87597.7|45
1634024230000|2021-10-12 07:37:10|87652.3|87602.3|87647.8|87597.8|87652.9|87602.9|87647.2|87597.2|48
1634024240000|2021-10-12 07:37:20|87648|87598|87632.6|87607.6|87648.7|87608.2|87630.8|87596.9|44
1634024250000|2021-10-12 07:37:30|87633|87608|87639.2|87589.2|87639.3|87608.6|87622.9|87587.4|54
1634024260000|2021-10-12 07:37:40|87640|87590|87625.9|87600.9|87640.8|87602|87625.7|87588.5|46
1634024270000|2021-10-12 07:37:50|87625.8|87600.8|87634.3|87584.3|87634.9|87601.1|87621.3|87583.7|46
1634024280000|2021-10-12 07:38:00|87634.4|87584.4|87635.4|87585.4|87636.4|87586.4|87634.2|87584.2|39
1634024290000|2021-10-12 07:38:10|87635.1|87585.1|87635.5|87585.5|87636.9|87586.9|87634.2|87584.2|37
1634024300000|2021-10-12 07:38:20|87635.6|87585.6|87639.6|87589.6|87639.7|87589.7|87635.2|87585.2|27
1634024310000|2021-10-12 07:38:30|87639.4|87589.4|87636.8|87586.8|87641|87600.2|87623.1|87586.8|52
1634024320000|2021-10-12 07:38:40|87635.9|87585.9|87622.5|87597.5|87637.3|87599|87621.2|87584.5|37
1634024330000|2021-10-12 07:38:50|87622.8|87597.8|87637.9|87587.9|87639.3|87598.4|87622.4|87584.5|30
1634024340000|2021-10-12 07:39:00|87636.7|87586.7|87637.7|87587.7|87640.6|87603.2|87624|87586.7|53
1634024350000|2021-10-12 07:39:10|87637.1|87587.1|87638.8|87588.8|87640.8|87603.5|87625.6|87584.5|48
1634024360000|2021-10-12 07:39:20|87639|87589|87639.5|87589.5|87640.4|87590.4|87637.6|87587.6|42
1634024370000|2021-10-12 07:39:30|87639.4|87589.4|87637.5|87587.5|87639.4|87597.8|87622.8|87587|33
1634024380000|2021-10-12 07:39:40|87637.6|87587.6|87623.3|87598.3|87639.2|87599.7|87623.3|87585.3|39
1634024390000|2021-10-12 07:39:50|87635.8|87585.8|87631.6|87581.6|87635.8|87595.8|87619.6|87580.7|55
1634024400000|2021-10-12 07:40:00|87631.7|87581.7|87631.7|87581.7|87634.4|87584.4|87630.1|87580.1|50
1634024410000|2021-10-12 07:40:10|87630.9|87580.9|87633|87583|87635.5|87585.5|87630.1|87580.1|57
1634024420000|2021-10-12 07:40:20|87633.2|87583.2|87630.7|87580.7|87634.2|87584.2|87630.7|87580.7|45
1634024430000|2021-10-12 07:40:30|87630.9|87580.9|87630.1|87580.1|87631.9|87581.9|87630.1|87580.1|27
1634024440000|2021-10-12 07:40:40|87629.9|87579.9|87634.4|87584.4|87636.5|87597.6|87615.9|87579.9|47
1634024450000|2021-10-12 07:40:50|87636.1|87586.1|87618.4|87593.4|87636.6|87594.2|87617.6|87581.4|50
1634024460000|2021-10-12 07:41:00|87631.4|87581.4|87624.5|87599.5|87639.8|87602.6|87624.5|87581.4|46
1634024470000|2021-10-12 07:41:10|87624.4|87599.4|87623.4|87598.4|87625.6|87600.6|87623.2|87598.2|43
1634024480000|2021-10-12 07:41:20|87624.4|87599.4|87624.3|87599.3|87625.2|87600.2|87623.8|87598.8|37
1634024490000|2021-10-12 07:41:30|87624.4|87599.4|87635.7|87585.7|87635.8|87600|87622.7|87584.8|33
1634024500000|2021-10-12 07:41:40|87623.7|87598.7|87619.4|87594.4|87632.8|87598.7|87618.9|87581.9|44
1634024510000|2021-10-12 07:41:50|87619.8|87594.8|87617.2|87592.2|87619.9|87594.9|87615|87590|53
1634024520000|2021-10-12 07:42:00|87617.3|87592.3|87619|87594|87619.9|87594.9|87614.9|87589.9|42
1634024530000|2021-10-12 07:42:10|87619.5|87594.5|87622|87597|87623.1|87598.1|87619.4|87594.4|35
1634024540000|2021-10-12 07:42:20|87622.3|87597.3|87615.7|87590.7|87628|87598.6|87613.4|87577.7|63
1634024550000|2021-10-12 07:42:30|87615.4|87590.4|87614|87589|87629.5|87591.3|87613.8|87575.7|60
1634024560000|2021-10-12 07:42:40|87613.8|87588.8|87627.1|87577.1|87627.8|87591.1|87612.4|87576.7|41
1634024570000|2021-10-12 07:42:50|87627.2|87577.2|87629.1|87579.1|87630.9|87580.9|87625.4|87575.4|50
1634024580000|2021-10-12 07:43:00|87629|87579|87631.3|87581.3|87634|87584|87629|87579|53
1634024590000|2021-10-12 07:43:10|87631.4|87581.4|87631.4|87581.4|87631.9|87594.3|87617.8|87579.9|34
1634024600000|2021-10-12 07:43:20|87631.5|87581.5|87630|87580|87632.1|87593|87617|87579.1|37
1634024610000|2021-10-12 07:43:30|87630.1|87580.1|87629.3|87579.3|87630.8|87592.1|87615.7|87578.6|37
1634024620000|2021-10-12 07:43:40|87629.1|87579.1|87627.9|87577.9|87631.9|87593.2|87614.4|87576.2|37
1634024630000|2021-10-12 07:43:50|87628.4|87578.4|87608.4|87583.4|87628.5|87591|87608.4|87570|28
1634024640000|2021-10-12 07:44:00|87609.1|87584.1|87622.3|87572.3|87622.7|87584.7|87607.9|87572.3|18
1634024650000|2021-10-12 07:44:10|87622.7|87572.7|87618.7|87568.7|87622.7|87585.3|87606.4|87568.2|22
1634024660000|2021-10-12 07:44:20|87618.9|87568.9|87609.1|87584.1|87618.9|87584.2|87606|87568.5|32
1634024670000|2021-10-12 07:44:30|87607.8|87582.8|87622.6|87572.6|87623.3|87582.8|87607.8|87570.5|39
1634024680000|2021-10-12 07:44:40|87622.2|87572.2|87627.6|87577.6|87627.8|87590.5|87611.8|87572|41
1634024690000|2021-10-12 07:44:50|87627.3|87577.3|87616.6|87591.6|87627.3|87591.8|87613.7|87575.8|29
1634024700000|2021-10-12 07:45:00|87616.3|87591.3|87624.4|87574.4|87624.5|87592.4|87613.4|87574.1|55
1634024710000|2021-10-12 07:45:10|87624.3|87574.3|87623.1|87573.1|87626.8|87576.8|87623.1|87573.1|46
1634024720000|2021-10-12 07:45:20|87623.2|87573.2|87623.5|87573.5|87624.6|87574.6|87622.3|87572.3|40
1634024730000|2021-10-12 07:45:30|87623.3|87573.3|87624.6|87574.6|87625.3|87575.3|87623.3|87573.3|37
1634024740000|2021-10-12 07:45:40|87623.9|87573.9|87625.2|87575.2|87625.3|87575.3|87621.3|87571.3|38
1634024750000|2021-10-12 07:45:50|87625.1|87575.1|87623.2|87573.2|87625.1|87575.1|87623.2|87573.2|22
1634024760000|2021-10-12 07:46:00|87623.1|87573.1|87626.2|87576.2|87626.5|87576.5|87622.9|87572.9|40
1634024770000|2021-10-12 07:46:10|87627|87577|87611.4|87586.4|87627.2|87586.4|87609.8|87572.3|50
1634024780000|2021-10-12 07:46:20|87611.1|87586.1|87610.7|87585.7|87611.7|87586.7|87609|87584|35
1634024790000|2021-10-12 07:46:30|87609.6|87584.6|87613.6|87588.6|87626.1|87589.1|87609.6|87575.8|40
1634024800000|2021-10-12 07:46:40|87614|87589|87626.1|87576.1|87628.1|87590.9|87614|87574.7|36
1634024810000|2021-10-12 07:46:50|87625.9|87575.9|87625|87575|87626.9|87576.9|87624.6|87574.6|27
1634024820000|2021-10-12 07:47:00|87625.1|87575.1|87625.6|87575.6|87626.6|87586.7|87611.7|87573.9|43
1634024830000|2021-10-12 07:47:10|87625.2|87575.2|87617.2|87592.2|87630.2|87592.2|87616.1|87574.8|43
1634024840000|2021-10-12 07:47:20|87617|87592|87627.6|87577.6|87627.8|87592.6|87613.8|87576.3|33
1634024850000|2021-10-12 07:47:30|87628.2|87578.2|87626.9|87576.9|87628.2|87578.2|87626.1|87576.1|33
1634024860000|2021-10-12 07:47:40|87626.8|87576.8|87626.7|87576.7|87627.5|87577.5|87626.1|87576.1|25
1634024870000|2021-10-12 07:47:50|87626.9|87576.9|87623.5|87573.5|87626.9|87576.9|87623.3|87573.3|38
1634024880000|2021-10-12 07:48:00|87623.7|87573.7|87626.5|87576.5|87626.6|87576.6|87623.1|87573.1|48
1634024890000|2021-10-12 07:48:10|87625.7|87575.7|87619.1|87594.1|87629.6|87594.1|87618.6|87575.1|40
1634024900000|2021-10-12 07:48:20|87618.6|87593.6|87630.9|87580.9|87633.2|87594.8|87618.6|87579.9|46
1634024910000|2021-10-12 07:48:30|87631|87581|87639.9|87589.9|87640.1|87598.6|87623.6|87580.7|39
1634024920000|2021-10-12 07:48:40|87641.3|87591.3|87637.3|87587.3|87643.5|87593.5|87636.8|87586.8|51
1634024930000|2021-10-12 07:48:50|87637.4|87587.4|87636.1|87586.1|87639|87589|87635.8|87585.8|38
1634024940000|2021-10-12 07:49:00|87636|87586|87635|87585|87636.4|87586.4|87634.7|87584.7|27
1634024950000|2021-10-12 07:49:10|87635.9|87585.9|87634|87584|87636.9|87586.9|87631.7|87581.7|47
1634024960000|2021-10-12 07:49:20|87634.3|87584.3|87631.9|87581.9|87634.4|87584.4|87631.7|87581.7|30
1634024970000|2021-10-12 07:49:30|87632|87582|87632.1|87582.1|87632.9|87582.9|87631.5|87581.5|28
1634024980000|2021-10-12 07:49:40|87631.8|87581.8|87618.9|87593.9|87632.4|87594.3|87616.5|87579.2|48
1634024990000|2021-10-12 07:49:50|87619.5|87594.5|87632.2|87582.2|87635.2|87594.6|87619.5|87581.2|38
1634025000000|2021-10-12 07:50:00|87631.4|87581.4|87630.2|87580.2|87632.7|87582.7|87629.8|87579.8|46
1634025010000|2021-10-12 07:50:10|87630.3|87580.3|87628.4|87578.4|87631.9|87581.9|87627.9|87577.9|44
1634025020000|2021-10-12 07:50:20|87629.8|87579.8|87630.6|87580.6|87631.6|87581.6|87628.4|87578.4|45
1634025030000|2021-10-12 07:50:30|87630.4|87580.4|87634.7|87584.7|87634.7|87584.7|87629.2|87579.2|39
1634025040000|2021-10-12 07:50:40|87634.3|87584.3|87630.7|87580.7|87634.3|87584.3|87628.7|87578.7|37
1634025050000|2021-10-12 07:50:50|87630.1|87580.1|87632.7|87582.7|87633.1|87583.1|87628.5|87578.5|38
1634025060000|2021-10-12 07:51:00|87632.8|87582.8|87633.4|87583.4|87636.9|87586.9|87631.9|87581.9|37
1634025070000|2021-10-12 07:51:10|87633.5|87583.5|87635|87585|87635.3|87585.3|87632.5|87582.5|39
1634025080000|2021-10-12 07:51:20|87635.5|87585.5|87631.2|87581.2|87635.9|87585.9|87629.2|87579.2|36
1634025090000|2021-10-12 07:51:30|87630.8|87580.8|87638.4|87588.4|87640.5|87601.9|87626.9|87580.7|47
1634025100000|2021-10-12 07:51:40|87638.2|87588.2|87638.2|87588.2|87640.3|87590.3|87634.4|87584.4|50
1634025110000|2021-10-12 07:51:50|87639.7|87589.7|87633|87608|87643.6|87609.6|87631|87588.8|46
1634025120000|2021-10-12 07:52:00|87634.5|87609.5|87647.4|87597.4|87647.5|87609.5|87634.5|87595.3|45
1634025130000|2021-10-12 07:52:10|87647.3|87597.3|87645.8|87595.8|87647.6|87597.6|87644.8|87594.8|28
1634025140000|2021-10-12 07:52:20|87646.1|87596.1|87634|87609|87646.4|87611|87633.8|87594.9|35
1634025150000|2021-10-12 07:52:30|87634.3|87609.3|87635.8|87610.8|87635.8|87610.8|87634|87609|32
1634025160000|2021-10-12 07:52:40|87635.6|87610.6|87642.4|87592.4|87643.8|87610.6|87629.8|87592|36
1634025170000|2021-10-12 07:52:50|87642.2|87592.2|87644.2|87594.2|87644.9|87594.9|87641|87591|37
1634025180000|2021-10-12 07:53:00|87644.1|87594.1|87633.1|87608.1|87645.7|87609.2|87632.6|87593.8|40
1634025190000|2021-10-12 07:53:10|87633.5|87608.5|87635.3|87610.3|87635.7|87610.7|87633.3|87608.3|46
1634025200000|2021-10-12 07:53:20|87635.2|87610.2|87634.5|87609.5|87636.4|87611.4|87634.3|87609.3|34
1634025210000|2021-10-12 07:53:30|87630.6|87605.6|87640.8|87590.8|87643.7|87608|87629.3|87590.8|51
1634025220000|2021-10-12 07:53:40|87641.6|87591.6|87641.5|87591.5|87642.1|87592.1|87640|87590|48
1634025230000|2021-10-12 07:53:50|87641.3|87591.3|87639.8|87589.8|87642|87592|87639.7|87589.7|38
1634025240000|2021-10-12 07:54:00|87640.1|87590.1|87639.7|87589.7|87640.7|87590.7|87639.3|87589.3|31
1634025250000|2021-10-12 07:54:10|87639.4|87589.4|87639.8|87589.8|87640.2|87590.2|87639.4|87589.4|24
1634025260000|2021-10-12 07:54:20|87640|87590|87641.8|87591.8|87644.2|87594.2|87639.8|87589.8|34
1634025270000|2021-10-12 07:54:30|87642.1|87592.1|87641.1|87591.1|87642.5|87592.5|87640.8|87590.8|26
1634025280000|2021-10-12 07:54:40|87640.9|87590.9|87638.8|87588.8|87641|87591|87637.5|87587.5|31
1634025290000|2021-10-12 07:54:50|87638.3|87588.3|87622.1|87572.1|87639.6|87589.6|87619.7|87569.7|41
1634025300000|2021-10-12 07:55:00|87621|87571|87620.2|87570.2|87621.3|87571.3|87618.9|87568.9|50
1634025310000|2021-10-12 07:55:10|87620.4|87570.4|87619.1|87569.1|87620.9|87570.9|87619.1|87569.1|34
1634025320000|2021-10-12 07:55:20|87619|87569|87619.8|87569.8|87621.5|87571.5|87618.4|87568.4|34
1634025330000|2021-10-12 07:55:30|87620.1|87570.1|87614.6|87589.6|87627.1|87590.1|87613.7|87568.8|47
1634025340000|2021-10-12 07:55:40|87614.7|87589.7|87625.9|87575.9|87627.5|87589.7|87611.4|87574.9|48
1634025350000|2021-10-12 07:55:50|87626.1|87576.1|87624.7|87574.7|87627.1|87577.1|87624.1|87574.1|28
1634025360000|2021-10-12 07:56:00|87625.1|87575.1|87615.7|87590.7|87629.3|87590.7|87615.7|87572.4|45
1634025370000|2021-10-12 07:56:10|87616|87591|87627.9|87577.9|87629.5|87592.6|87616|87577|36
1634025380000|2021-10-12 07:56:20|87627.8|87577.8|87627.7|87577.7|87628.2|87578.2|87627.1|87577.1|30
1634025390000|2021-10-12 07:56:30|87627.6|87577.6|87629.4|87579.4|87629.6|87579.6|87627.5|87577.5|40
1634025400000|2021-10-12 07:56:40|87629.3|87579.3|87615.9|87590.9|87629.6|87592.4|87615.9|87578.1|37
1634025410000|2021-10-12 07:56:50|87616.2|87591.2|87619.9|87594.9|87620.6|87595.6|87616.2|87591.2|41
1634025420000|2021-10-12 07:57:00|87620.1|87595.1|87632.4|87582.4|87632.9|87595.4|87619.3|87582.3|42
1634025430000|2021-10-12 07:57:10|87632.3|87582.3|87636.9|87586.9|87637.1|87598.9|87621|87582.3|53
1634025440000|2021-10-12 07:57:20|87637|87587|87641.5|87591.5|87645.1|87595.1|87637|87587|55
1634025450000|2021-10-12 07:57:30|87640.9|87590.9|87644.7|87594.7|87644.7|87594.7|87640.3|87590.3|39
1634025460000|2021-10-12 07:57:40|87644.6|87594.6|87644.4|87594.4|87645.3|87595.3|87643.6|87593.6|49
1634025470000|2021-10-12 07:57:50|87644.5|87594.5|87654.8|87604.8|87654.8|87616|87631|87594|60
1634025480000|2021-10-12 07:58:00|87654.9|87604.9|87654|87604|87657.1|87619.1|87644|87602|47
1634025490000|2021-10-12 07:58:10|87653.9|87603.9|87651.1|87601.1|87653.9|87603.9|87649.2|87599.2|42
1634025500000|2021-10-12 07:58:20|87650.8|87600.8|87655.7|87605.7|87655.7|87616.6|87636.3|87600.5|49
1634025510000|2021-10-12 07:58:30|87655.4|87605.4|87656|87606|87656.3|87606.3|87653.5|87603.5|39
1634025520000|2021-10-12 07:58:40|87655.7|87605.7|87651.7|87601.7|87657|87607|87650.9|87600.9|65
1634025530000|2021-10-12 07:58:50|87651.5|87601.5|87658.6|87608.6|87659.6|87609.6|87651.5|87601.5|58
1634025540000|2021-10-12 07:59:00|87658.4|87608.4|87665.6|87615.6|87665.7|87615.7|87658.3|87608.3|49
1634025550000|2021-10-12 07:59:10|87665.1|87615.1|87665.8|87615.8|87667.7|87617.7|87665.1|87615.1|45
1634025560000|2021-10-12 07:59:20|87665.7|87615.7|87664.4|87614.4|87666.1|87629.2|87651.1|87610|55
1634025570000|2021-10-12 07:59:30|87664.9|87614.9|87666.1|87616.1|87669|87630.2|87651.5|87614.2|52
1634025580000|2021-10-12 07:59:40|87666.7|87616.7|87670.9|87620.9|87671|87633|87655.8|87616.2|45
1634025590000|2021-10-12 07:59:50|87668.7|87618.7|87668.6|87618.6|87669.8|87619.8|87666|87616|48
1634025600000|2021-10-12 08:00:00|87668.9|87618.9|87664.9|87614.9|87670.7|87628.8|87653.6|87614.3|54
1634025610000|2021-10-12 08:00:10|87665.1|87615.1|87657.7|87607.7|87665.9|87615.9|87656.7|87606.7|46
1634025620000|2021-10-12 08:00:20|87657.3|87607.3|87655.9|87605.9|87657.3|87607.3|87655.5|87605.5|42
1634025630000|2021-10-12 08:00:30|87655.4|87605.4|87655.4|87605.4|87655.4|87605.4|87654.3|87604.3|41
1634025640000|2021-10-12 08:00:40|87655.1|87605.1|87659.1|87609.1|87659.5|87621.7|87646.7|87605|47
1634025650000|2021-10-12 08:00:50|87659.8|87609.8|87653.1|87603.1|87659.8|87617.9|87638|87601|52
1634025660000|2021-10-12 08:01:00|87653|87603|87654.4|87604.4|87655.5|87618.4|87641.7|87603|39
1634025670000|2021-10-12 08:01:10|87654.6|87604.6|87633.8|87583.8|87654.6|87605.1|87630.1|87583.8|46
1634025680000|2021-10-12 08:01:20|87633.7|87583.7|87620.9|87570.9|87634.2|87584.2|87620.4|87570.4|40
1634025690000|2021-10-12 08:01:30|87619.2|87569.2|87620.2|87570.2|87623.1|87573.1|87618.2|87568.2|66
1634025700000|2021-10-12 08:01:40|87620.1|87570.1|87606.3|87556.3|87620.4|87570.4|87604.8|87554.8|62
1634025710000|2021-10-12 08:01:50|87605.7|87555.7|87621|87571|87621.1|87571.1|87603.5|87553.5|54
1634025720000|2021-10-12 08:02:00|87620.8|87570.8|87620.6|87570.6|87623.7|87573.7|87619.8|87569.8|44
1634025730000|2021-10-12 08:02:10|87620.9|87570.9|87621.3|87571.3|87621.3|87571.3|87618.1|87568.1|43
1634025740000|2021-10-12 08:02:20|87621.2|87571.2|87621.8|87571.8|87623.9|87573.9|87619.7|87569.7|43
1634025750000|2021-10-12 08:02:30|87621.6|87571.6|87622.7|87572.7|87623.9|87573.9|87618.1|87568.1|48
1634025760000|2021-10-12 08:02:40|87622.9|87572.9|87622.9|87572.9|87626.2|87582.4|87607.4|87572|49
1634025770000|2021-10-12 08:02:50|87622.7|87572.7|87619.5|87569.5|87623.3|87573.3|87619.4|87569.4|47
1634025780000|2021-10-12 08:03:00|87620|87570|87614.6|87564.6|87620|87577.5|87601.7|87562.4|53
1634025790000|2021-10-12 08:03:10|87614.5|87564.5|87606.1|87556.1|87615.2|87565.2|87604.7|87554.7|46
1634025800000|2021-10-12 08:03:20|87607.9|87557.9|87606.5|87556.5|87608|87558|87606.1|87556.1|31
1634025810000|2021-10-12 08:03:30|87606.2|87556.2|87608.4|87558.4|87610.4|87560.4|87605.6|87555.6|42
1634025820000|2021-10-12 08:03:40|87608.3|87558.3|87607.2|87557.2|87609.1|87559.1|87604.3|87554.3|42
1634025830000|2021-10-12 08:03:50|87607.3|87557.3|87611.8|87561.8|87614|87564|87607.3|87557.3|47
1634025840000|2021-10-12 08:04:00|87611.4|87561.4|87598|87573|87611.4|87573.3|87597.4|87559.4|28
1634025850000|2021-10-12 08:04:10|87598.2|87573.2|87609.6|87559.6|87611.9|87573.4|87595.4|87558.1|42
1634025860000|2021-10-12 08:04:20|87609.5|87559.5|87610.3|87560.3|87610.7|87572.6|87595.6|87559.2|36
1634025870000|2021-10-12 08:04:30|87610.8|87560.8|87585.2|87560.2|87610.8|87570.7|87584|87547|55
1634025880000|2021-10-12 08:04:40|87585|87560|87580.1|87555.1|87593.7|87560|87579|87541.6|49
1634025890000|2021-10-12 08:04:50|87592.7|87542.7|87590.5|87540.5|87592.7|87542.7|87588.7|87538.7|35
1634025900000|2021-10-12 08:05:00|87590.3|87540.3|87601.3|87551.3|87601.6|87562.7|87583.1|87539.9|40
1634025910000|2021-10-12 08:05:10|87601.6|87551.6|87601.7|87551.7|87602|87552|87601.4|87551.4|18
1634025920000|2021-10-12 08:05:20|87601.3|87551.3|87582.3|87557.3|87601.3|87559|87582|87545|38
1634025930000|2021-10-12 08:05:30|87582.6|87557.6|87599.9|87549.9|87601|87560.9|87582.6|87547|45
1634025940000|2021-10-12 08:05:40|87599.7|87549.7|87600.4|87550.4|87601.3|87551.3|87598.2|87548.2|41
1634025950000|2021-10-12 08:05:50|87600.8|87550.8|87597.5|87547.5|87601.2|87551.2|87597.4|87547.4|41
1634025960000|2021-10-12 08:06:00|87597.8|87547.8|87597.1|87547.1|87598.1|87548.1|87596|87546|33
1634025970000|2021-10-12 08:06:10|87597.2|87547.2|87580.7|87555.7|87597.2|87559.7|87580.7|87544.1|50
1634025980000|2021-10-12 08:06:20|87593.1|87543.1|87585.6|87560.6|87597.8|87562.7|87584.4|87543.1|39
1634025990000|2021-10-12 08:06:30|87585.9|87560.9|87586.1|87561.1|87589|87564|87585.4|87560.4|46
1634026000000|2021-10-12 08:06:40|87585.3|87560.3|87581.8|87556.8|87587|87562|87581.6|87556.6|44
1634026010000|2021-10-12 08:06:50|87581.6|87556.6|87580.1|87555.1|87584|87559|87580.1|87555.1|27
1634026020000|2021-10-12 08:07:00|87579.9|87554.9|87578.4|87553.4|87594.4|87557|87578.3|87535.9|44
1634026030000|2021-10-12 08:07:10|87578.9|87553.9|87579.4|87554.4|87592.1|87556.5|87572.6|87540.1|39
1634026040000|2021-10-12 08:07:20|87579.2|87554.2|87592.4|87542.4|87592.7|87555.3|87579.2|87541|33
1634026050000|2021-10-12 08:07:30|87592.5|87542.5|87591.7|87541.7|87592.5|87542.5|87589.8|87539.8|39
1634026060000|2021-10-12 08:07:40|87591.1|87541.1|87568.7|87518.7|87591.3|87545.3|87561.6|87516.6|51
1634026070000|2021-10-12 08:07:50|87568.6|87518.6|87568|87518|87569.9|87519.9|87567.6|87517.6|29
1634026080000|2021-10-12 08:08:00|87568.2|87518.2|87586.3|87536.3|87586.3|87544.7|87567.9|87517.9|37
1634026090000|2021-10-12 08:08:10|87585.5|87535.5|87590.7|87540.7|87590.7|87540.7|87584.7|87534.7|34
1634026100000|2021-10-12 08:08:20|87590.2|87540.2|87589|87539|87590.3|87540.3|87585.2|87535.2|43
1634026110000|2021-10-12 08:08:30|87588.8|87538.8|87599|87549|87599|87558|87582.4|87538.8|36
1634026120000|2021-10-12 08:08:40|87598.4|87548.4|87599.7|87549.7|87600.1|87561.2|87586.2|87544.9|51
1634026130000|2021-10-12 08:08:50|87600.9|87550.9|87598.8|87548.8|87600.9|87550.9|87596|87546|40
1634026140000|2021-10-12 08:09:00|87598.7|87548.7|87604.5|87554.5|87606.8|87568.5|87593.5|87548.4|52
1634026150000|2021-10-12 08:09:10|87604.6|87554.6|87603.6|87553.6|87605.1|87555.1|87603.1|87553.1|38
1634026160000|2021-10-12 08:09:20|87604.2|87554.2|87606.3|87556.3|87607.8|87557.8|87604.2|87554.2|42
1634026170000|2021-10-12 08:09:30|87606.1|87556.1|87584.2|87559.2|87606.9|87561.5|87583.8|87547.8|39
1634026180000|2021-10-12 08:09:40|87584.8|87559.8|87595.5|87570.5|87619.6|87573.5|87584.2|87549.7|52
1634026190000|2021-10-12 08:09:50|87596.2|87571.2|87595.4|87570.4|87609.3|87571.9|87595.4|87558|37
1634026200000|2021-10-12 08:10:00|87595.2|87570.2|87605|87555|87605.2|87571.1|87591.7|87553.5|41
1634026210000|2021-10-12 08:10:10|87605.2|87555.2|87611.3|87561.3|87613.2|87563.2|87605.1|87555.1|43
1634026220000|2021-10-12 08:10:20|87611.6|87561.6|87615|87565|87616.1|87576.2|87599.8|87560.2|45
1634026230000|2021-10-12 08:10:30|87614.7|87564.7|87600.2|87575.2|87616.3|87578.7|87599.8|87562|35
1634026240000|2021-10-12 08:10:40|87599.7|87574.7|87591|87566|87607.2|87574.7|87590.6|87553.7|51
1634026250000|2021-10-12 08:10:50|87590.9|87565.9|87590|87565|87600.9|87566.3|87585.1|87549.2|39
1634026260000|2021-10-12 08:11:00|87586.7|87561.7|87600.6|87550.6|87602.2|87562.8|87585.8|87549.7|28
1634026270000|2021-10-12 08:11:10|87600.4|87550.4|87590.4|87565.4|87602.2|87565.8|87588.1|87550.4|38
1634026280000|2021-10-12 08:11:20|87590.3|87565.3|87590.1|87565.1|87592|87567|87588.3|87563.3|39
1634026290000|2021-10-12 08:11:30|87590|87565|87600.3|87550.3|87605|87568.4|87587.7|87550.3|36
1634026300000|2021-10-12 08:11:40|87587.3|87562.3|87587.1|87562.1|87589.2|87564.2|87586.5|87561.5|33
1634026310000|2021-10-12 08:11:50|87586.9|87561.9|87570.6|87545.6|87588.2|87562|87569.7|87533.8|50
1634026320000|2021-10-12 08:12:00|87570.9|87545.9|87584.2|87534.2|87584.6|87546.3|87569.7|87532|24
1634026330000|2021-10-12 08:12:10|87585.1|87535.1|87581.3|87531.3|87585.4|87535.4|87580.1|87530.1|32
1634026340000|2021-10-12 08:12:20|87580.9|87530.9|87580.4|87530.4|87582.3|87545.4|87568.7|87529.9|47
1634026350000|2021-10-12 08:12:30|87580.1|87530.1|87579.4|87529.4|87581.1|87531.1|87578.5|87528.5|36
1634026360000|2021-10-12 08:12:40|87579.2|87529.2|87579.8|87529.8|87580.5|87530.5|87579.2|87529.2|23
1634026370000|2021-10-12 08:12:50|87579.5|87529.5|87570.1|87545.1|87579.5|87545.4|87567|87528.8|36
1634026380000|2021-10-12 08:13:00|87569.6|87544.6|87569.4|87544.4|87571.1|87546.1|87568.4|87543.4|34
1634026390000|2021-10-12 08:13:10|87569.9|87544.9|87567.9|87542.9|87570.7|87545.7|87567.6|87542.6|41
1634026400000|2021-10-12 08:13:20|87568|87543|87578.4|87528.4|87581|87543|87568|87527.2|39
1634026410000|2021-10-12 08:13:30|87578.2|87528.2|87587.6|87537.6|87589.1|87550.2|87569.9|87527|47
1634026420000|2021-10-12 08:13:40|87587.5|87537.5|87584.5|87534.5|87589|87539|87583|87533|50
1634026430000|2021-10-12 08:13:50|87584.7|87534.7|87588.1|87538.1|87588.1|87549.7|87574.7|87533.1|56
1634026440000|2021-10-12 08:14:00|87588.5|87538.5|87583.7|87533.7|87588.7|87538.7|87583.6|87533.6|46
1634026450000|2021-10-12 08:14:10|87584|87534|87585.7|87535.7|87586.9|87536.9|87583.9|87533.9|42
1634026460000|2021-10-12 08:14:20|87585.9|87535.9|87583.4|87533.4|87587.2|87537.2|87582.8|87532.8|34
1634026470000|2021-10-12 08:14:30|87582.6|87532.6|87582.8|87532.8|87583.4|87533.4|87581.6|87531.6|38
1634026480000|2021-10-12 08:14:40|87583.1|87533.1|87583.6|87533.6|87583.9|87533.9|87582.9|87532.9|15
1634026490000|2021-10-12 08:14:50|87583.5|87533.5|87580|87530|87583.5|87533.5|87579.6|87529.6|31
1634026500000|2021-10-12 08:15:00|87580.2|87530.2|87573.4|87523.4|87580.2|87530.2|87572.7|87522.7|58
1634026510000|2021-10-12 08:15:10|87573.3|87523.3|87575.2|87525.2|87575.2|87525.2|87573.3|87523.3|34
1634026520000|2021-10-12 08:15:20|87577|87527|87577.4|87527.4|87582.9|87532.9|87576.9|87526.9|48
1634026530000|2021-10-12 08:15:30|87577.5|87527.5|87582.6|87532.6|87582.7|87544.2|87569.2|87526.8|26
1634026540000|2021-10-12 08:15:40|87582.1|87532.1|87577.6|87552.6|87590.7|87552.6|87569.8|87531|54
1634026550000|2021-10-12 08:15:50|87577.1|87552.1|87587.5|87537.5|87588.3|87552.6|87575|87537.3|57
1634026560000|2021-10-12 08:16:00|87587.6|87537.6|87573.2|87548.2|87588.4|87548.6|87571.6|87534.7|42
1634026570000|2021-10-12 08:16:10|87573.4|87548.4|87575.2|87550.2|87575.2|87550.2|87571|87546|35
1634026580000|2021-10-12 08:16:20|87576.8|87551.8|87575.6|87550.6|87590.4|87551.8|87575.3|87537.4|48
1634026590000|2021-10-12 08:16:30|87575.7|87550.7|87579.4|87554.4|87592.6|87556.4|87575.7|87542|44
1634026600000|2021-10-12 08:16:40|87579.2|87554.2|87598.3|87548.3|87599|87560.6|87578.8|87547.6|53
1634026610000|2021-10-12 08:16:50|87598.1|87548.1|87605.9|87555.9|87606.4|87556.4|87597.9|87547.9|41
1634026620000|2021-10-12 08:17:00|87606.7|87556.7|87609.5|87559.5|87614.3|87564.3|87606.6|87556.6|57
1634026630000|2021-10-12 08:17:10|87609.7|87559.7|87606.2|87556.2|87609.7|87559.7|87605.4|87555.4|33
1634026640000|2021-10-12 08:17:20|87606.1|87556.1|87599.5|87549.5|87607.3|87560.1|87580.5|87542|52
1634026650000|2021-10-12 08:17:30|87599.6|87549.6|87598.3|87548.3|87600.1|87550.1|87596.8|87546.8|33
1634026660000|2021-10-12 08:17:40|87598.6|87548.6|87598.2|87548.2|87598.9|87548.9|87596.8|87546.8|35
1634026670000|2021-10-12 08:17:50|87598.5|87548.5|87597.9|87547.9|87598.5|87548.5|87596.8|87546.8|20
1634026680000|2021-10-12 08:18:00|87598|87548|87598.6|87548.6|87598.7|87548.7|87597.1|87547.1|26
1634026690000|2021-10-12 08:18:10|87599.2|87549.2|87598.3|87548.3|87600.5|87550.5|87598.3|87548.3|45
1634026700000|2021-10-12 08:18:20|87597.9|87547.9|87599.4|87549.4|87601.2|87551.2|87597.7|87547.7|45
1634026710000|2021-10-12 08:18:30|87599.5|87549.5|87599.2|87549.2|87599.8|87549.8|87598.7|87548.7|33
1634026720000|2021-10-12 08:18:40|87599.3|87549.3|87602.4|87552.4|87604.3|87567.1|87589.1|87548.6|37
1634026730000|2021-10-12 08:18:50|87602.2|87552.2|87601.6|87551.6|87602.4|87552.4|87600.6|87550.6|31
1634026740000|2021-10-12 08:19:00|87601.2|87551.2|87600.5|87550.5|87602.3|87552.3|87600.5|87550.5|36
1634026750000|2021-10-12 08:19:10|87600.6|87550.6|87589|87564|87600.8|87565.2|87587.4|87550.5|32
1634026760000|2021-10-12 08:19:20|87589.2|87564.2|87601.1|87551.1|87601.3|87564.2|87589.2|87549.7|17
1634026770000|2021-10-12 08:19:30|87588.9|87563.9|87588.7|87563.7|87590.9|87565.9|87587.3|87562.3|25
1634026780000|2021-10-12 08:19:40|87588.6|87563.6|87587.5|87562.5|87588.6|87563.6|87586.9|87561.9|32
1634026790000|2021-10-12 08:19:50|87587.6|87562.6|87588|87563|87588.3|87563.3|87586.8|87561.8|22
1634026800000|2021-10-12 08:20:00|87587.5|87562.5|87602.7|87552.7|87603.3|87565.9|87587.5|87551.3|38
1634026810000|2021-10-12 08:20:10|87602.8|87552.8|87600.2|87575.2|87614.1|87575.8|87589.6|87552|43
1634026820000|2021-10-12 08:20:20|87600.3|87575.3|87605.7|87555.7|87610.4|87575.3|87595.2|87555.7|41
1634026830000|2021-10-12 08:20:30|87606.3|87556.3|87593.6|87568.6|87606.3|87570.4|87590.7|87555.8|48
1634026840000|2021-10-12 08:20:40|87593.3|87568.3|87596.2|87571.2|87597.5|87572.5|87593|87568|36
1634026850000|2021-10-12 08:20:50|87596.3|87571.3|87594.5|87569.5|87596.4|87571.4|87593.9|87568.9|27
1634026860000|2021-10-12 08:21:00|87594.2|87569.2|87596.1|87571.1|87596.4|87571.4|87593.1|87568.1|30
1634026870000|2021-10-12 08:21:10|87596.2|87571.2|87597.7|87572.7|87597.7|87572.7|87595.7|87570.7|29
1634026880000|2021-10-12 08:21:20|87597.1|87572.1|87604.8|87554.8|87609.8|87572.5|87595.9|87554.8|31
1634026890000|2021-10-12 08:21:30|87605|87555|87607.5|87557.5|87607.5|87557.5|87604.8|87554.8|47
1634026900000|2021-10-12 08:21:40|87607|87557|87603.9|87553.9|87607.4|87557.4|87603.9|87553.9|27
1634026910000|2021-10-12 08:21:50|87602.9|87552.9|87603|87553|87603.5|87566.3|87589.6|87552.2|40
1634026920000|2021-10-12 08:22:00|87602.8|87552.8|87592.9|87567.9|87602.8|87569.1|87588.4|87551.5|35
1634026930000|2021-10-12 08:22:10|87593.7|87568.7|87593.7|87568.7|87594.5|87569.5|87592.5|87567.5|29
1634026940000|2021-10-12 08:22:20|87594|87569|87594.4|87569.4|87594.7|87569.7|87593.7|87568.7|19
1634026950000|2021-10-12 08:22:30|87594.9|87569.9|87609|87559|87609.5|87572.8|87593.6|87559|32
1634026960000|2021-10-12 08:22:40|87609.5|87559.5|87609.5|87559.5|87609.6|87559.6|87608.3|87558.3|22
1634026970000|2021-10-12 08:22:50|87609.3|87559.3|87610.6|87560.6|87612|87562|87608.9|87558.9|45
1634026980000|2021-10-12 08:23:00|87610.4|87560.4|87607.4|87557.4|87610.9|87560.9|87607|87557|38
1634026990000|2021-10-12 08:23:10|87607.3|87557.3|87598|87573|87610.2|87575.3|87597.9|87557.3|37
1634027000000|2021-10-12 08:23:20|87597.8|87572.8|87607.9|87557.9|87608.7|87573.1|87594.4|87557.5|43
1634027010000|2021-10-12 08:23:30|87608|87558|87609.6|87559.6|87612.5|87562.5|87607.6|87557.6|42
1634027020000|2021-10-12 08:23:40|87609.8|87559.8|87595.5|87570.5|87610.8|87572.8|87595.4|87557.1|33
1634027030000|2021-10-12 08:23:50|87595.7|87570.7|87590.9|87565.9|87608.3|87570.7|87590.7|87555.1|37
1634027040000|2021-10-12 08:24:00|87592.3|87567.3|87601.2|87551.2|87605.6|87568.6|87588.4|87551.2|52
1634027050000|2021-10-12 08:24:10|87601|87551|87588.7|87538.7|87601.4|87564.2|87579.1|87537|53
1634027060000|2021-10-12 08:24:20|87589.6|87539.6|87590.8|87540.8|87591.2|87541.2|87588.7|87538.7|55
1634027070000|2021-10-12 08:24:30|87591|87541|87590.5|87540.5|87591.3|87541.3|87588.5|87538.5|30
1634027080000|2021-10-12 08:24:40|87590.6|87540.6|87590.7|87540.7|87591.5|87541.5|87590.4|87540.4|26
1634027090000|2021-10-12 08:24:50|87590.6|87540.6|87591.3|87541.3|87592.1|87542.1|87590.5|87540.5|21
1634027100000|2021-10-12 08:25:00|87591.2|87541.2|87592|87542|87592.9|87542.9|87590.2|87540.2|47
1634027110000|2021-10-12 08:25:10|87591.9|87541.9|87595.4|87545.4|87595.4|87545.4|87589.4|87539.4|40
1634027120000|2021-10-12 08:25:20|87595.8|87545.8|87589.6|87539.6|87595.8|87545.8|87589.1|87539.1|50
1634027130000|2021-10-12 08:25:30|87590.4|87540.4|87594.6|87544.6|87596.9|87546.9|87590.4|87540.4|42
1634027140000|2021-10-12 08:25:40|87589.4|87564.4|87609.8|87559.8|87610.8|87567|87589.4|87553.9|57
1634027150000|2021-10-12 08:25:50|87609.6|87559.6|87609.4|87559.4|87612.5|87562.5|87608.9|87558.9|41
1634027160000|2021-10-12 08:26:00|87609.6|87559.6|87602.5|87552.5|87609.6|87568.6|87591.1|87552.3|48
1634027170000|2021-10-12 08:26:10|87602.7|87552.7|87603.7|87553.7|87605.1|87555.1|87602.5|87552.5|30
1634027180000|2021-10-12 08:26:20|87603.8|87553.8|87603.5|87553.5|87604.4|87554.4|87603.4|87553.4|23
1634027190000|2021-10-12 08:26:30|87603.9|87553.9|87611.5|87561.5|87611.5|87572.8|87597.8|87549.1|31
1634027200000|2021-10-12 08:26:40|87612.8|87562.8|87600.8|87550.8|87612.8|87564.1|87589.1|87550.7|44
1634027210000|2021-10-12 08:26:50|87601.1|87551.1|87601.1|87551.1|87601.5|87551.5|87599.5|87549.5|31
1634027220000|2021-10-12 08:27:00|87601.2|87551.2|87591.6|87541.6|87601.3|87551.3|87591.6|87541.6|43
1634027230000|2021-10-12 08:27:10|87591.8|87541.8|87598.5|87548.5|87598.6|87559.4|87584.4|87541.4|37
1634027240000|2021-10-12 08:27:20|87598.4|87548.4|87594|87544|87603.6|87556.2|87580.6|87543.7|47
1634027250000|2021-10-12 08:27:30|87594.5|87544.5|87595.2|87545.2|87596.1|87546.1|87594.4|87544.4|38
1634027260000|2021-10-12 08:27:40|87595|87545|87590.4|87540.4|87595.3|87545.3|87589.8|87539.8|33
1634027270000|2021-10-12 08:27:50|87590.9|87540.9|87598.2|87548.2|87599.8|87549.8|87588.1|87538.1|55
1634027280000|2021-10-12 08:28:00|87600|87550|87605.1|87555.1|87605.9|87566.6|87591.6|87547|51
1634027290000|2021-10-12 08:28:10|87605.3|87555.3|87603.2|87553.2|87605.5|87555.5|87602.7|87552.7|39
1634027300000|2021-10-12 08:28:20|87603.3|87553.3|87607.8|87557.8|87607.8|87557.8|87603.2|87553.2|46
1634027310000|2021-10-12 08:28:30|87607.4|87557.4|87604.3|87554.3|87609.2|87559.2|87604.3|87554.3|38
1634027320000|2021-10-12 08:28:40|87604.5|87554.5|87603.3|87553.3|87605.1|87555.1|87603.3|87553.3|22
1634027330000|2021-10-12 08:28:50|87603.6|87553.6|87604.3|87554.3|87604.6|87554.6|87603.5|87553.5|25
1634027340000|2021-10-12 08:29:00|87604.5|87554.5|87600.7|87550.7|87605.1|87555.1|87598|87548|50
1634027350000|2021-10-12 08:29:10|87600.2|87550.2|87602.1|87552.1|87602.9|87552.9|87598|87548|53
1634027360000|2021-10-12 08:29:20|87601|87551|87599.2|87549.2|87603.5|87566.6|87590.4|87548.7|45
1634027370000|2021-10-12 08:29:30|87598.4|87548.4|87591.7|87541.7|87598.4|87557.9|87582.9|87540.9|36
1634027380000|2021-10-12 08:29:40|87591.6|87541.6|87581.4|87531.4|87591.7|87541.7|87579.6|87529.6|55
1634027390000|2021-10-12 08:29:50|87580.9|87530.9|87561.1|87511.1|87582.2|87532.2|87560.9|87510.9|48
1634027400000|2021-10-12 08:30:00|87558.8|87508.8|87552.7|87502.7|87562.3|87512.3|87552.7|87502.7|59
1634027410000|2021-10-12 08:30:10|87552.6|87502.6|87554.7|87504.7|87554.9|87504.9|87552.6|87502.6|39
1634027420000|2021-10-12 08:30:20|87554.1|87504.1|87552.1|87502.1|87556.6|87506.6|87550.7|87500.7|46
1634027430000|2021-10-12 08:30:30|87553|87503|87544.7|87494.7|87553.4|87503.4|87544.7|87494.7|59
1634027440000|2021-10-12 08:30:40|87544.6|87494.6|87548|87498|87548.9|87498.9|87544.2|87494.2|43
1634027450000|2021-10-12 08:30:50|87547.6|87497.6|87547.5|87497.5|87548.2|87498.2|87547|87497|38
1634027460000|2021-10-12 08:31:00|87547.4|87497.4|87555.7|87505.7|87556.1|87514.2|87539.2|87497.4|46
1634027470000|2021-10-12 08:31:10|87556|87506|87552.7|87502.7|87556.1|87506.1|87552|87502|45
1634027480000|2021-10-12 08:31:20|87552.8|87502.8|87547.8|87497.8|87552.9|87502.9|87547.1|87497.1|42
1634027490000|2021-10-12 08:31:30|87548.3|87498.3|87547.5|87497.5|87548.3|87498.3|87545.6|87495.6|39
1634027500000|2021-10-12 08:31:40|87547.6|87497.6|87551.8|87501.8|87552|87515.1|87538.2|87497.6|38
1634027510000|2021-10-12 08:31:50|87551.9|87501.9|87555|87505|87555.3|87505.3|87549.8|87499.8|35
1634027520000|2021-10-12 08:32:00|87542.8|87517.8|87542.6|87517.6|87543.6|87518.6|87541.8|87516.8|37
1634027530000|2021-10-12 08:32:10|87542.2|87517.2|87545.5|87495.5|87546.2|87517.2|87534|87494.8|41
1634027540000|2021-10-12 08:32:20|87545.3|87495.3|87544.3|87494.3|87546.1|87496.1|87543.8|87493.8|36
1634027550000|2021-10-12 08:32:30|87544.8|87494.8|87544.8|87494.8|87545.2|87495.2|87544.3|87494.3|23
1634027560000|2021-10-12 08:32:40|87545.7|87495.7|87544.5|87494.5|87545.7|87495.7|87544.5|87494.5|23
1634027570000|2021-10-12 08:32:50|87544.7|87494.7|87544.6|87494.6|87545.4|87495.4|87544.3|87494.3|23
1634027580000|2021-10-12 08:33:00|87544.9|87494.9|87547.1|87497.1|87549.6|87499.6|87544.3|87494.3|35
1634027590000|2021-10-12 08:33:10|87546.8|87496.8|87545.8|87495.8|87548|87498|87545.6|87495.6|32
1634027600000|2021-10-12 08:33:20|87545.7|87495.7|87547.4|87497.4|87547.9|87509.1|87532|87494.1|47
1634027610000|2021-10-12 08:33:30|87547|87497|87547.1|87497.1|87548.6|87512.6|87534|87496.2|45
1634027620000|2021-10-12 08:33:40|87546.8|87496.8|87545.9|87495.9|87547.4|87497.4|87545.4|87495.4|22
1634027630000|2021-10-12 08:33:50|87545.8|87495.8|87534.1|87509.1|87548.9|87511.8|87534.1|87495.4|39
1634027640000|2021-10-12 08:34:00|87533.9|87508.9|87540.2|87490.2|87546.5|87508.9|87527.5|87489.8|56
1634027650000|2021-10-12 08:34:10|87540.3|87490.3|87543.5|87493.5|87543.5|87493.5|87540.1|87490.1|28
1634027660000|2021-10-12 08:34:20|87543.8|87493.8|87540.1|87490.1|87544.1|87504.5|87529|87489.3|50
1634027670000|2021-10-12 08:34:30|87539.4|87489.4|87539.8|87489.8|87540.2|87490.2|87537.6|87487.6|37
1634027680000|2021-10-12 08:34:40|87539.7|87489.7|87537.8|87487.8|87539.8|87489.8|87537.5|87487.5|30
1634027690000|2021-10-12 08:34:50|87539|87489|87539.2|87489.2|87539.2|87489.2|87536.7|87486.7|40
1634027700000|2021-10-12 08:35:00|87539.1|87489.1|87537.3|87487.3|87539.1|87489.1|87535.8|87485.8|43
1634027710000|2021-10-12 08:35:10|87536.9|87486.9|87542.9|87492.9|87543.6|87493.6|87536.6|87486.6|53
1634027720000|2021-10-12 08:35:20|87543|87493|87544.7|87494.7|87544.7|87506.9|87531.1|87491.5|45
1634027730000|2021-10-12 08:35:30|87545.6|87495.6|87547.2|87497.2|87547.2|87497.2|87544.9|87494.9|26
1634027740000|2021-10-12 08:35:40|87546.5|87496.5|87542.4|87492.4|87546.5|87496.5|87542.4|87492.4|44
1634027750000|2021-10-12 08:35:50|87542.5|87492.5|87548.4|87498.4|87548.4|87511.5|87534.5|87490.5|45
1634027760000|2021-10-12 08:36:00|87548.2|87498.2|87545.6|87495.6|87549|87509|87533.1|87494.7|37
1634027770000|2021-10-12 08:36:10|87545.8|87495.8|87545.5|87495.5|87547|87497|87544.2|87494.2|32
1634027780000|2021-10-12 08:36:20|87545.8|87495.8|87546.4|87496.4|87547|87497|87545.3|87495.3|26
1634027790000|2021-10-12 08:36:30|87546.3|87496.3|87546.2|87496.2|87546.4|87496.4|87544.7|87494.7|30
1634027800000|2021-10-12 08:36:40|87546.1|87496.1|87547.9|87497.9|87547.9|87510.9|87535|87494.4|34
1634027810000|2021-10-12 08:36:50|87548.4|87498.4|87541.7|87491.7|87548.6|87505.6|87529.9|87490.7|45
1634027820000|2021-10-12 08:37:00|87542|87492|87542.1|87492.1|87542.9|87492.9|87541.3|87491.3|42
1634027830000|2021-10-12 08:37:10|87542.4|87492.4|87543.3|87493.3|87543.7|87493.7|87541.8|87491.8|32
1634027840000|2021-10-12 08:37:20|87543.4|87493.4|87542|87492|87544.5|87494.5|87541.8|87491.8|34
1634027850000|2021-10-12 08:37:30|87541.7|87491.7|87533.8|87508.8|87546.4|87509.1|87533.6|87491.6|42
1634027860000|2021-10-12 08:37:40|87534.1|87509.1|87549.1|87499.1|87550.3|87511.4|87533.3|87498.8|38
1634027870000|2021-10-12 08:37:50|87549|87499|87530|87505|87550.4|87505.3|87530|87493.1|42
1634027880000|2021-10-12 08:38:00|87530.3|87505.3|87535.8|87485.8|87541.1|87505.3|87522.8|87485.3|48
1634027890000|2021-10-12 08:38:10|87535.5|87485.5|87536.8|87486.8|87536.8|87486.8|87535.1|87485.1|32
1634027900000|2021-10-12 08:38:20|87536.7|87486.7|87537.6|87487.6|87537.6|87487.6|87536.1|87486.1|35
1634027910000|2021-10-12 08:38:30|87537.8|87487.8|87527.5|87502.5|87539.4|87503.2|87525.9|87487.5|49
1634027920000|2021-10-12 08:38:40|87527.9|87502.9|87527.2|87502.2|87540.1|87503.1|87526.8|87488.1|26
1634027930000|2021-10-12 08:38:50|87527.6|87502.6|87524.5|87499.5|87527.7|87502.7|87523.5|87498.5|30
1634027940000|2021-10-12 08:39:00|87525.1|87500.1|87541.1|87491.1|87541.9|87500.9|87524.1|87487.2|47
1634027950000|2021-10-12 08:39:10|87541|87491|87542.9|87492.9|87543.8|87493.8|87540|87490|36
1634027960000|2021-10-12 08:39:20|87543.6|87493.6|87549|87499|87549|87511.7|87535.9|87493.6|33
1634027970000|2021-10-12 08:39:30|87548.6|87498.6|87541.7|87491.7|87548.6|87498.6|87541.6|87491.6|33
1634027980000|2021-10-12 08:39:40|87542.2|87492.2|87524.5|87499.5|87543.5|87500.9|87523|87486.9|49
1634027990000|2021-10-12 08:39:50|87524.1|87499.1|87532.1|87482.1|87536.2|87499.1|87519.8|87481|35
1634028000000|2021-10-12 08:40:00|87532.4|87482.4|87542.7|87492.7|87542.7|87492.7|87531.7|87481.7|46
1634028010000|2021-10-12 08:40:10|87542.6|87492.6|87554.5|87504.5|87554.8|87504.8|87542.3|87492.3|37
1634028020000|2021-10-12 08:40:20|87554.2|87504.2|87551.8|87501.8|87554.2|87504.2|87550.8|87500.8|29
1634028030000|2021-10-12 08:40:30|87551.9|87501.9|87555.5|87505.5|87556.2|87506.2|87551.2|87501.2|37
1634028040000|2021-10-12 08:40:40|87556.1|87506.1|87557.1|87507.1|87558.5|87508.5|87555.5|87505.5|32
1634028050000|2021-10-12 08:40:50|87557.4|87507.4|87551.2|87501.2|87558.4|87508.4|87551|87501|47
1634028060000|2021-10-12 08:41:00|87551.6|87501.6|87555.8|87505.8|87556.6|87506.6|87551.6|87501.6|41
1634028070000|2021-10-12 08:41:10|87556.4|87506.4|87558|87508|87560.7|87510.7|87556.4|87506.4|42
1634028080000|2021-10-12 08:41:20|87558.1|87508.1|87558.5|87508.5|87559.2|87509.2|87557.2|87507.2|25
1634028090000|2021-10-12 08:41:30|87558.1|87508.1|87549.8|87499.8|87558.7|87508.7|87548.3|87498.3|40
1634028100000|2021-10-12 08:41:40|87550.2|87500.2|87553.6|87503.6|87554.1|87504.1|87549.6|87499.6|42
1634028110000|2021-10-12 08:41:50|87553.9|87503.9|87552.4|87502.4|87553.9|87503.9|87551.8|87501.8|36
1634028120000|2021-10-12 08:42:00|87551|87501|87549.8|87499.8|87551|87501|87548.5|87498.5|28
1634028130000|2021-10-12 08:42:10|87549.9|87499.9|87549.8|87499.8|87551.2|87501.2|87549.4|87499.4|22
1634028140000|2021-10-12 08:42:20|87550|87500|87557.2|87507.2|87557.2|87507.2|87549.9|87499.9|41
1634028150000|2021-10-12 08:42:30|87556.7|87506.7|87556.9|87506.9|87557.7|87507.7|87556.4|87506.4|41
1634028160000|2021-10-12 08:42:40|87556.8|87506.8|87557.4|87507.4|87557.4|87507.4|87556.8|87506.8|25
1634028170000|2021-10-12 08:42:50|87557.3|87507.3|87552.6|87502.6|87557.3|87513.8|87538.8|87501.2|38
1634028180000|2021-10-12 08:43:00|87552.5|87502.5|87553.4|87503.4|87554|87504|87552.5|87502.5|30
1634028190000|2021-10-12 08:43:10|87553.8|87503.8|87553.1|87503.1|87555.4|87505.4|87552|87502|34
1634028200000|2021-10-12 08:43:20|87552.9|87502.9|87550.8|87500.8|87553.1|87503.1|87549.4|87499.4|33
1634028210000|2021-10-12 08:43:30|87551|87501|87547.1|87497.1|87552.7|87502.7|87547.1|87497.1|29
1634028220000|2021-10-12 08:43:40|87546.9|87496.9|87545.2|87495.2|87546.9|87496.9|87544.3|87494.3|40
1634028230000|2021-10-12 08:43:50|87545.3|87495.3|87545.3|87495.3|87546.1|87496.1|87545|87495|19
1634028240000|2021-10-12 08:44:00|87545.2|87495.2|87547.7|87497.7|87548|87498|87544.7|87494.7|30
1634028250000|2021-10-12 08:44:10|87548.1|87498.1|87547.8|87497.8|87549.7|87499.7|87546.9|87496.9|22
1634028260000|2021-10-12 08:44:20|87547.9|87497.9|87548.4|87498.4|87548.5|87498.5|87547.1|87497.1|16
1634028270000|2021-10-12 08:44:30|87548.1|87498.1|87546.1|87496.1|87548.3|87498.3|87545.1|87495.1|22
1634028280000|2021-10-12 08:44:40|87545.9|87495.9|87542.6|87492.6|87546.7|87496.7|87541.5|87491.5|28
1634028290000|2021-10-12 08:44:50|87542.4|87492.4|87541.7|87491.7|87542.7|87492.7|87541.3|87491.3|17
1634028300000|2021-10-12 08:45:00|87541.8|87491.8|87544.2|87494.2|87544.7|87494.7|87541.7|87491.7|30
1634028310000|2021-10-12 08:45:10|87544.1|87494.1|87541|87491|87544.1|87494.1|87540.7|87490.7|28
1634028320000|2021-10-12 08:45:20|87541.1|87491.1|87538.7|87488.7|87541.5|87491.5|87538.4|87488.4|40
1634028330000|2021-10-12 08:45:30|87538.9|87488.9|87538.7|87488.7|87539.8|87489.8|87538.1|87488.1|34
1634028340000|2021-10-12 08:45:40|87538.3|87488.3|87539.2|87489.2|87542.3|87492.3|87538.3|87488.3|42
1634028350000|2021-10-12 08:45:50|87538.6|87488.6|87539.2|87489.2|87540.3|87490.3|87537.6|87487.6|33
1634028360000|2021-10-12 08:46:00|87539.3|87489.3|87524.5|87499.5|87539.6|87499.5|87523.4|87484.8|47
1634028370000|2021-10-12 08:46:10|87524|87499|87535.2|87485.2|87537.7|87499|87524|87485|34
1634028380000|2021-10-12 08:46:20|87535.4|87485.4|87536|87486|87536.4|87486.4|87535|87485|25
1634028390000|2021-10-12 08:46:30|87535.8|87485.8|87541.5|87491.5|87542.2|87501.7|87525.9|87484.6|35
1634028400000|2021-10-12 08:46:40|87540.7|87490.7|87539.4|87489.4|87542.8|87492.8|87539.4|87489.4|35
1634028410000|2021-10-12 08:46:50|87539.6|87489.6|87539.9|87489.9|87540.6|87490.6|87539.3|87489.3|26
1634028420000|2021-10-12 08:47:00|87540|87490|87541.7|87491.7|87542.4|87492.4|87539.3|87489.3|39
1634028430000|2021-10-12 08:47:10|87541.4|87491.4|87545.6|87495.6|87545.6|87495.6|87541.3|87491.3|36
1634028440000|2021-10-12 08:47:20|87546.1|87496.1|87541.7|87491.7|87546.2|87496.2|87538.8|87488.8|42
1634028450000|2021-10-12 08:47:30|87541.6|87491.6|87543.4|87493.4|87543.4|87493.4|87539.8|87489.8|39
1634028460000|2021-10-12 08:47:40|87543.2|87493.2|87543.9|87493.9|87544.5|87494.5|87543|87493|21
1634028470000|2021-10-12 08:47:50|87544.1|87494.1|87540|87490|87544.2|87494.2|87539.5|87489.5|39
1634028480000|2021-10-12 08:48:00|87539.7|87489.7|87541.9|87491.9|87543.1|87493.1|87539.7|87489.7|32
1634028490000|2021-10-12 08:48:10|87542.1|87492.1|87543.5|87493.5|87544.1|87494.1|87542.1|87492.1|23
1634028500000|2021-10-12 08:48:20|87543.4|87493.4|87543.7|87493.7|87545|87495|87542.4|87492.4|22
1634028510000|2021-10-12 08:48:30|87543.6|87493.6|87545.8|87495.8|87545.8|87495.8|87543.3|87493.3|39
1634028520000|2021-10-12 08:48:40|87545.5|87495.5|87544.7|87494.7|87545.8|87495.8|87544.1|87494.1|24
1634028530000|2021-10-12 08:48:50|87544.8|87494.8|87543.6|87493.6|87544.8|87494.8|87542.2|87492.2|20
1634028540000|2021-10-12 08:49:00|87543.5|87493.5|87543.8|87493.8|87544.8|87494.8|87543.3|87493.3|28
1634028550000|2021-10-12 08:49:10|87543.6|87493.6|87542.4|87492.4|87545.1|87495.1|87542.1|87492.1|26
1634028560000|2021-10-12 08:49:20|87544|87494|87541.6|87491.6|87544|87494|87541.6|87491.6|20
1634028570000|2021-10-12 08:49:30|87541.7|87491.7|87543.1|87493.1|87543.3|87493.3|87541.7|87491.7|26
1634028580000|2021-10-12 08:49:40|87542.1|87492.1|87538.6|87488.6|87542.1|87492.1|87538.3|87488.3|42
1634028590000|2021-10-12 08:49:50|87539.7|87489.7|87539.2|87489.2|87539.7|87489.7|87538.1|87488.1|28
1634028600000|2021-10-12 08:50:00|87539.1|87489.1|87541.1|87491.1|87541.4|87491.4|87538.7|87488.7|20
1634028610000|2021-10-12 08:50:10|87540.8|87490.8|87540.2|87490.2|87541.4|87491.4|87539.9|87489.9|20
1634028620000|2021-10-12 08:50:20|87539.9|87489.9|87540.9|87490.9|87541.9|87491.9|87538.4|87488.4|33
1634028630000|2021-10-12 08:50:30|87540.7|87490.7|87540.3|87490.3|87541.7|87491.7|87539.2|87489.2|27
1634028640000|2021-10-12 08:50:40|87540.5|87490.5|87541.6|87491.6|87541.7|87491.7|87540.5|87490.5|18
1634028650000|2021-10-12 08:50:50|87541.8|87491.8|87541.3|87491.3|87541.8|87491.8|87540.6|87490.6|22
1634028660000|2021-10-12 08:51:00|87541.6|87491.6|87535.2|87485.2|87541.6|87501.5|87517.9|87480.4|40
1634028670000|2021-10-12 08:51:10|87535.7|87485.7|87541.3|87491.3|87541.3|87505|87527.2|87485.6|38
1634028680000|2021-10-12 08:51:20|87542.3|87492.3|87541.2|87491.2|87543.6|87493.6|87540.7|87490.7|25
1634028690000|2021-10-12 08:51:30|87541.5|87491.5|87546.6|87496.6|87547|87504.1|87529.1|87489.7|35
1634028700000|2021-10-12 08:51:40|87546.1|87496.1|87538.2|87488.2|87546.9|87496.9|87536.8|87486.8|37
1634028710000|2021-10-12 08:51:50|87538.4|87488.4|87539.4|87489.4|87540.4|87490.4|87532.6|87482.6|54
1634028720000|2021-10-12 08:52:00|87539.6|87489.6|87536.5|87486.5|87539.6|87489.6|87535.7|87485.7|35
1634028730000|2021-10-12 08:52:10|87536.3|87486.3|87538.8|87488.8|87539|87489|87536|87486|30
1634028740000|2021-10-12 08:52:20|87537.6|87487.6|87530.1|87480.1|87537.6|87487.6|87529.7|87479.7|50
1634028750000|2021-10-12 08:52:30|87530.3|87480.3|87529.5|87479.5|87530.3|87480.3|87527.9|87477.9|26
1634028760000|2021-10-12 08:52:40|87529.8|87479.8|87520|87470|87529.8|87479.8|87519.5|87469.5|28
1634028770000|2021-10-12 08:52:50|87517.8|87467.8|87522.9|87472.9|87524.3|87474.3|87515.8|87465.8|43
1634028780000|2021-10-12 08:53:00|87522.7|87472.7|87523|87473|87523.6|87473.6|87521.8|87471.8|37
1634028790000|2021-10-12 08:53:10|87523.6|87473.6|87523.3|87473.3|87523.6|87473.6|87522.7|87472.7|23
1634028800000|2021-10-12 08:53:20|87523.4|87473.4|87522|87472|87525.3|87475.3|87520.7|87470.7|42
1634028810000|2021-10-12 08:53:30|87521.6|87471.6|87523.3|87473.3|87524.4|87474.4|87521.6|87471.6|34
1634028820000|2021-10-12 08:53:40|87523.4|87473.4|87523|87473|87523.7|87485.4|87510.2|87471.2|33
1634028830000|2021-10-12 08:53:50|87522.4|87472.4|87521.5|87471.5|87523.3|87482.5|87506.4|87467.9|37
1634028840000|2021-10-12 08:54:00|87521.9|87471.9|87522.2|87472.2|87525|87475|87521.2|87471.2|43
1634028850000|2021-10-12 08:54:10|87522.3|87472.3|87521.1|87471.1|87527.9|87489.1|87509.7|87470.8|46
1634028860000|2021-10-12 08:54:20|87521.7|87471.7|87520.8|87470.8|87522.1|87472.1|87519|87469|45
1634028870000|2021-10-12 08:54:30|87520.6|87470.6|87521.5|87471.5|87522.9|87472.9|87519.7|87469.7|27
1634028880000|2021-10-12 08:54:40|87521.1|87471.1|87520.9|87470.9|87521.8|87471.8|87520.3|87470.3|28
1634028890000|2021-10-12 08:54:50|87521|87471|87520.6|87470.6|87521.4|87471.4|87518.7|87468.7|43
1634028900000|2021-10-12 08:55:00|87520.8|87470.8|87522|87472|87522.7|87472.7|87520.8|87470.8|27
1634028910000|2021-10-12 08:55:10|87521.8|87471.8|87520.7|87470.7|87522|87472|87520.6|87470.6|28
1634028920000|2021-10-12 08:55:20|87520.4|87470.4|87518.3|87468.3|87520.6|87470.6|87517.4|87467.4|28
1634028930000|2021-10-12 08:55:30|87518.1|87468.1|87519.1|87469.1|87520.3|87470.3|87518|87468|30
1634028940000|2021-10-12 08:55:40|87519.4|87469.4|87513.6|87463.6|87519.5|87469.5|87512.5|87462.5|30
1634028950000|2021-10-12 08:55:50|87513.5|87463.5|87498.9|87473.9|87513.8|87475.3|87498.9|87462.8|20
1634028960000|2021-10-12 08:56:00|87499.5|87474.5|87497.4|87472.4|87510.5|87475.7|87497.4|87458.7|26
1634028970000|2021-10-12 08:56:10|87497.2|87472.2|87499.1|87474.1|87500.6|87475.6|87497.2|87472.2|29
1634028980000|2021-10-12 08:56:20|87498.9|87473.9|87504.2|87454.2|87505.9|87474.4|87489.7|87451|33
1634028990000|2021-10-12 08:56:30|87504.1|87454.1|87504.4|87454.4|87504.4|87454.4|87503.6|87453.6|15
1634029000000|2021-10-12 08:56:40|87504.5|87454.5|87507|87457|87507|87457|87503.4|87453.4|27
1634029010000|2021-10-12 08:56:50|87507.2|87457.2|87508.1|87458.1|87508.1|87458.1|87505.6|87455.6|25
1634029020000|2021-10-12 08:57:00|87506.1|87456.1|87515.8|87465.8|87516.5|87466.5|87506|87456|56
1634029030000|2021-10-12 08:57:10|87515.6|87465.6|87514.8|87464.8|87518.3|87468.3|87514.8|87464.8|38
1634029040000|2021-10-12 08:57:20|87514.6|87464.6|87512.3|87462.3|87514.6|87464.6|87510.8|87460.8|36
1634029050000|2021-10-12 08:57:30|87512.1|87462.1|87512.7|87462.7|87513.4|87463.4|87507.7|87457.7|44
1634029060000|2021-10-12 08:57:40|87513.1|87463.1|87515.1|87465.1|87517.1|87467.1|87512|87462|52
1634029070000|2021-10-12 08:57:50|87514.7|87464.7|87519.7|87469.7|87519.8|87469.8|87514.7|87464.7|44
1634029080000|2021-10-12 08:58:00|87520.6|87470.6|87526|87476|87526.5|87476.5|87520.5|87470.5|42
1634029090000|2021-10-12 08:58:10|87526.1|87476.1|87527.4|87477.4|87528.7|87478.7|87526.1|87476.1|26
1634029100000|2021-10-12 08:58:20|87527.7|87477.7|87525.1|87475.1|87528.3|87478.3|87524.1|87474.1|33
1634029110000|2021-10-12 08:58:30|87525.6|87475.6|87524.5|87474.5|87525.6|87475.6|87524|87474|32
1634029120000|2021-10-12 08:58:40|87524.4|87474.4|87531.4|87481.4|87531.9|87481.9|87524.2|87474.2|42
1634029130000|2021-10-12 08:58:50|87531.9|87481.9|87531.7|87481.7|87532.5|87482.5|87531.3|87481.3|23
1634029140000|2021-10-12 08:59:00|87530.4|87480.4|87529.7|87479.7|87530.8|87480.8|87526.8|87476.8|38
1634029150000|2021-10-12 08:59:10|87529.1|87479.1|87528.7|87478.7|87529.6|87479.6|87528.5|87478.5|27
1634029160000|2021-10-12 08:59:20|87528.8|87478.8|87537.7|87487.7|87538.1|87488.1|87528.5|87478.5|40
1634029170000|2021-10-12 08:59:30|87537.1|87487.1|87533.6|87483.6|87539.8|87489.8|87533.2|87483.2|38
1634029180000|2021-10-12 08:59:40|87533.1|87483.1|87531.5|87481.5|87536.3|87486.3|87531.4|87481.4|43
1634029190000|2021-10-12 08:59:50|87532|87482|87535.5|87485.5|87540.4|87490.4|87531.9|87481.9|44
1634029200000|2021-10-12 09:00:00|87535.4|87485.4|87549.1|87499.1|87551.4|87501.4|87534.7|87484.7|68
1634029210000|2021-10-12 09:00:10|87549.5|87499.5|87547.9|87497.9|87550|87510.1|87535.1|87492.7|47
1634029220000|2021-10-12 09:00:20|87548.1|87498.1|87550.4|87500.4|87557|87507|87546.9|87496.9|53
1634029230000|2021-10-12 09:00:30|87553.7|87503.7|87547.4|87497.4|87553.7|87503.7|87546.2|87496.2|59
1634029240000|2021-10-12 09:00:40|87547.3|87497.3|87546.6|87496.6|87548|87498|87545.6|87495.6|49
1634029250000|2021-10-12 09:00:50|87547.3|87497.3|87550.3|87500.3|87550.8|87500.8|87547.3|87497.3|47
1634029260000|2021-10-12 09:01:00|87550.1|87500.1|87550.3|87500.3|87552.2|87502.2|87549.8|87499.8|48
1634029270000|2021-10-12 09:01:10|87550.1|87500.1|87549.6|87499.6|87551.9|87501.9|87548|87498|41
1634029280000|2021-10-12 09:01:20|87549.8|87499.8|87549.1|87499.1|87550.4|87500.4|87549.1|87499.1|38
1634029290000|2021-10-12 09:01:30|87549.3|87499.3|87549.6|87499.6|87549.8|87499.8|87548.9|87498.9|27
1634029300000|2021-10-12 09:01:40|87549.5|87499.5|87545.5|87495.5|87549.5|87509.4|87534.4|87495.2|38
1634029310000|2021-10-12 09:01:50|87545.7|87495.7|87541.2|87491.2|87546.1|87496.1|87541.2|87491.2|35
1634029320000|2021-10-12 09:02:00|87541.3|87491.3|87542.5|87492.5|87542.9|87492.9|87541|87491|42
1634029330000|2021-10-12 09:02:10|87542.6|87492.6|87538.5|87488.5|87543.4|87493.4|87537.5|87487.5|56
1634029340000|2021-10-12 09:02:20|87537.6|87487.6|87533.6|87483.6|87537.8|87487.8|87531.7|87481.7|48
1634029350000|2021-10-12 09:02:30|87534|87484|87528.3|87478.3|87534.5|87491.9|87516.8|87477.6|43
1634029360000|2021-10-12 09:02:40|87528.1|87478.1|87525.9|87475.9|87528.7|87478.7|87525.6|87475.6|35
1634029370000|2021-10-12 09:02:50|87526|87476|87504|87454|87526.1|87476.1|87503.2|87453.2|58
1634029380000|2021-10-12 09:03:00|87502.7|87452.7|87509.4|87459.4|87511.5|87461.5|87502.5|87452.5|63
1634029390000|2021-10-12 09:03:10|87509|87459|87505|87455|87509.5|87459.5|87504.6|87454.6|43
1634029400000|2021-10-12 09:03:20|87505.1|87455.1|87507.2|87457.2|87507.2|87457.2|87504.2|87454.2|42
1634029410000|2021-10-12 09:03:30|87507.1|87457.1|87502.6|87452.6|87507.1|87465.2|87488.1|87449.2|48
1634029420000|2021-10-12 09:03:40|87503.4|87453.4|87499.2|87449.2|87505.4|87455.4|87496.9|87446.9|49
1634029430000|2021-10-12 09:03:50|87499.4|87449.4|87499|87449|87500.4|87450.4|87498.7|87448.7|24
1634029440000|2021-10-12 09:04:00|87498.9|87448.9|87507.1|87457.1|87507.1|87465.9|87490|87448.8|27
1634029450000|2021-10-12 09:04:10|87495.3|87470.3|87510.8|87460.8|87510.8|87471.8|87495.3|87457.3|44
1634029460000|2021-10-12 09:04:20|87510.7|87460.7|87512.8|87462.8|87513.4|87463.4|87510.5|87460.5|48
1634029470000|2021-10-12 09:04:30|87512.7|87462.7|87514.5|87464.5|87514.7|87464.7|87512.1|87462.1|40
1634029480000|2021-10-12 09:04:40|87514.4|87464.4|87518.1|87468.1|87518.7|87468.7|87514.4|87464.4|32
1634029490000|2021-10-12 09:04:50|87518|87468|87510.1|87460.1|87518|87468|87509.6|87459.6|39
1634029500000|2021-10-12 09:05:00|87511.2|87461.2|87512.9|87462.9|87514|87464|87509.6|87459.6|53
1634029510000|2021-10-12 09:05:10|87512.8|87462.8|87535.4|87485.4|87536.9|87486.9|87511.7|87461.7|57
1634029520000|2021-10-12 09:05:20|87535.3|87485.3|87535|87485|87536.9|87486.9|87534.4|87484.4|38
1634029530000|2021-10-12 09:05:30|87535.2|87485.2|87531.6|87481.6|87536.7|87486.7|87530.6|87480.6|39
1634029540000|2021-10-12 09:05:40|87531.3|87481.3|87525|87475|87531.3|87490.4|87511.8|87474.7|43
1634029550000|2021-10-12 09:05:50|87524.9|87474.9|87521.9|87471.9|87526.2|87476.2|87521.9|87471.9|20
1634029560000|2021-10-12 09:06:00|87522.5|87472.5|87522.6|87472.6|87524.7|87474.7|87520.8|87470.8|42
1634029570000|2021-10-12 09:06:10|87522.4|87472.4|87524.6|87474.6|87525.2|87475.2|87522.4|87472.4|33
1634029580000|2021-10-12 09:06:20|87524.9|87474.9|87527.6|87477.6|87529.6|87479.6|87524.3|87474.3|43
1634029590000|2021-10-12 09:06:30|87527.5|87477.5|87530.4|87480.4|87530.7|87480.7|87527.5|87477.5|33
1634029600000|2021-10-12 09:06:40|87529.8|87479.8|87529.7|87479.7|87529.9|87479.9|87528.8|87478.8|21
1634029610000|2021-10-12 09:06:50|87529.6|87479.6|87531.7|87481.7|87532.4|87482.4|87528.6|87478.6|26
1634029620000|2021-10-12 09:07:00|87532.3|87482.3|87531.3|87481.3|87532.9|87482.9|87531.2|87481.2|32
1634029630000|2021-10-12 09:07:10|87532.3|87482.3|87524.6|87474.6|87533.4|87483.4|87520.8|87470.8|43
1634029640000|2021-10-12 09:07:20|87525|87475|87524.9|87474.9|87525.9|87475.9|87524.3|87474.3|23
1634029650000|2021-10-12 09:07:30|87525|87475|87519.6|87469.6|87525.9|87475.9|87519.6|87469.6|26
1634029660000|2021-10-12 09:07:40|87519.4|87469.4|87514.4|87464.4|87520.7|87470.7|87513.3|87463.3|45
1634029670000|2021-10-12 09:07:50|87514.3|87464.3|87515.3|87465.3|87515.4|87465.4|87513.7|87463.7|31
1634029680000|2021-10-12 09:08:00|87515|87465|87503.1|87478.1|87516.1|87479.4|87502.7|87465|37
1634029690000|2021-10-12 09:08:10|87503.2|87478.2|87519.5|87469.5|87520.4|87482.2|87503|87469.2|32
1634029700000|2021-10-12 09:08:20|87520.5|87470.5|87518.4|87468.4|87521.2|87471.2|87517.7|87467.7|27
1634029710000|2021-10-12 09:08:30|87518.6|87468.6|87507.3|87457.3|87518.6|87468.6|87504.3|87454.3|29
1634029720000|2021-10-12 09:08:40|87508.2|87458.2|87510.6|87460.6|87510.7|87460.7|87507.8|87457.8|35
1634029730000|2021-10-12 09:08:50|87508.3|87458.3|87504.1|87454.1|87508.3|87458.3|87503.4|87453.4|44
1634029740000|2021-10-12 09:09:00|87503.7|87453.7|87503.9|87453.9|87505.9|87455.9|87502.9|87452.9|38
1634029750000|2021-10-12 09:09:10|87503.7|87453.7|87504|87454|87507.2|87457.2|87502.3|87452.3|41
1634029760000|2021-10-12 09:09:20|87503.5|87453.5|87503.2|87453.2|87506.7|87456.7|87503.2|87453.2|30
1634029770000|2021-10-12 09:09:30|87503.4|87453.4|87505.3|87455.3|87507|87469.5|87493.5|87453.3|38
1634029780000|2021-10-12 09:09:40|87505.1|87455.1|87494|87469|87505.1|87469.3|87492.1|87453.4|33
1634029790000|2021-10-12 09:09:50|87494.2|87469.2|87493.3|87468.3|87506.7|87469.6|87492.8|87455.6|44
1634029800000|2021-10-12 09:10:00|87493.4|87468.4|87521.9|87471.9|87522.7|87482.6|87493.2|87465.1|46
1634029810000|2021-10-12 09:10:10|87522.2|87472.2|87522.2|87472.2|87523.9|87482.9|87507.9|87469.9|46
1634029820000|2021-10-12 09:10:20|87509.5|87484.5|87526.8|87476.8|87527.2|87484.5|87509.5|87472.6|43
1634029830000|2021-10-12 09:10:30|87527|87477|87527.1|87477.1|87528|87478|87526.7|87476.7|31
1634029840000|2021-10-12 09:10:40|87527.4|87477.4|87521|87471|87527.6|87477.6|87520.9|87470.9|40
1634029850000|2021-10-12 09:10:50|87521.1|87471.1|87519.5|87469.5|87522|87472|87519|87469|36
1634029860000|2021-10-12 09:11:00|87519.3|87469.3|87522.3|87472.3|87523.2|87473.2|87518.5|87468.5|31
1634029870000|2021-10-12 09:11:10|87522.7|87472.7|87523|87473|87523.7|87473.7|87520.8|87470.8|32
1634029880000|2021-10-12 09:11:20|87523.1|87473.1|87522.9|87472.9|87525.3|87475.3|87522.1|87472.1|30
1634029890000|2021-10-12 09:11:30|87522.6|87472.6|87518|87468|87523.5|87480.7|87505.7|87467.5|41
1634029900000|2021-10-12 09:11:40|87518.2|87468.2|87517.2|87467.2|87519|87469|87516.7|87466.7|30
1634029910000|2021-10-12 09:11:50|87516.9|87466.9|87515.3|87465.3|87517.1|87467.1|87514.8|87464.8|27
1634029920000|2021-10-12 09:12:00|87515.2|87465.2|87515.1|87465.1|87515.6|87465.6|87514.2|87464.2|19
1634029930000|2021-10-12 09:12:10|87515.2|87465.2|87516|87466|87516.6|87466.6|87514.8|87464.8|19
1634029940000|2021-10-12 09:12:20|87517|87467|87508.3|87458.3|87517.3|87471.6|87495.9|87457.9|34
1634029950000|2021-10-12 09:12:30|87508.1|87458.1|87506.7|87456.7|87508.6|87468.2|87491.5|87454.5|49
1634029960000|2021-10-12 09:12:40|87506.9|87456.9|87503|87453|87507|87457|87503|87453|27
1634029970000|2021-10-12 09:12:50|87504|87454|87503.4|87453.4|87504.7|87454.7|87500.9|87450.9|37
1634029980000|2021-10-12 09:13:00|87503.5|87453.5|87495.9|87445.9|87503.5|87458.9|87482.8|87444.7|50
1634029990000|2021-10-12 09:13:10|87496.3|87446.3|87494.1|87444.1|87496.3|87455.5|87479.8|87441.3|49
1634030000000|2021-10-12 09:13:20|87494.2|87444.2|87497.6|87447.6|87498.3|87460.4|87485.2|87444|44
1634030010000|2021-10-12 09:13:30|87497.5|87447.5|87495.1|87445.1|87501.2|87451.2|87494.9|87444.9|51
1634030020000|2021-10-12 09:13:40|87495.2|87445.2|87491.7|87441.7|87497.1|87447.1|87490.7|87440.7|45
1634030030000|2021-10-12 09:13:50|87490.5|87440.5|87492.3|87442.3|87492.6|87454.9|87479.7|87440|29
1634030040000|2021-10-12 09:14:00|87492.4|87442.4|87472.3|87422.3|87492.9|87446.8|87464.6|87422|39
1634030050000|2021-10-12 09:14:10|87472.4|87422.4|87467|87417|87472.8|87428.9|87453.8|87415.3|53
1634030060000|2021-10-12 09:14:20|87467.1|87417.1|87467.6|87417.6|87469.2|87419.2|87466.6|87416.6|49
1634030070000|2021-10-12 09:14:30|87467.5|87417.5|87462.6|87412.6|87467.6|87428.3|87453.3|87409|58
1634030080000|2021-10-12 09:14:40|87461.2|87411.2|87461.5|87411.5|87463.4|87425.4|87450.4|87408.3|52
1634030090000|2021-10-12 09:14:50|87462.1|87412.1|87461.6|87411.6|87462.1|87412.1|87457.9|87407.9|37
1634030100000|2021-10-12 09:15:00|87461.7|87411.7|87457.9|87407.9|87463.4|87425.2|87448|87407.8|59
1634030110000|2021-10-12 09:15:10|87458.2|87408.2|87448.8|87423.8|87464.1|87426.4|87448.2|87405.4|54
1634030120000|2021-10-12 09:15:20|87448.6|87423.6|87465.2|87415.2|87465.6|87428.5|87448.6|87410.6|45
1634030130000|2021-10-12 09:15:30|87465.3|87415.3|87459.6|87409.6|87465.3|87425.9|87446.8|87408.6|56
1634030140000|2021-10-12 09:15:40|87459.4|87409.4|87444|87419|87459.6|87425.2|87442.8|87405|57
1634030150000|2021-10-12 09:15:50|87454.8|87404.8|87449.2|87399.2|87454.8|87415.4|87438.9|87399.2|54
1634030160000|2021-10-12 09:16:00|87448.4|87398.4|87444.5|87394.5|87449.7|87399.7|87443.1|87393.1|59
1634030170000|2021-10-12 09:16:10|87444.6|87394.6|87443.9|87393.9|87447.8|87409.8|87434.3|87392.6|44
1634030180000|2021-10-12 09:16:20|87444.5|87394.5|87448.4|87398.4|87449.6|87399.6|87443.4|87393.4|52
1634030190000|2021-10-12 09:16:30|87448.1|87398.1|87453.8|87403.8|87454|87404|87447.4|87397.4|28
1634030200000|2021-10-12 09:16:40|87454.4|87404.4|87439|87414|87458.1|87419|87439|87404.3|50
1634030210000|2021-10-12 09:16:50|87439.3|87414.3|87448.3|87398.3|87452.1|87415.7|87435|87396.4|50
1634030220000|2021-10-12 09:17:00|87447.7|87397.7|87440.9|87390.9|87448.2|87409.3|87431.8|87389.8|57
1634030230000|2021-10-12 09:17:10|87440.7|87390.7|87437.8|87387.8|87442.6|87392.6|87437.7|87387.7|56
1634030240000|2021-10-12 09:17:20|87437.4|87387.4|87435.4|87385.4|87439.1|87389.1|87434.4|87384.4|47
1634030250000|2021-10-12 09:17:30|87436.3|87386.3|87439.2|87389.2|87441.6|87400.2|87425.2|87383.9|45
1634030260000|2021-10-12 09:17:40|87438.7|87388.7|87437.5|87387.5|87439.6|87389.6|87435.3|87385.3|44
1634030270000|2021-10-12 09:17:50|87437.6|87387.6|87440.4|87390.4|87442.6|87392.6|87437.6|87387.6|48
1634030280000|2021-10-12 09:18:00|87440.5|87390.5|87442.5|87392.5|87442.6|87392.6|87440.2|87390.2|29
1634030290000|2021-10-12 09:18:10|87442.4|87392.4|87444.4|87394.4|87445.4|87395.4|87442.4|87392.4|42
1634030300000|2021-10-12 09:18:20|87446.3|87396.3|87444.7|87394.7|87447|87397|87444.7|87394.7|38
1634030310000|2021-10-12 09:18:30|87444.6|87394.6|87445|87395|87446|87396|87444|87394|33
1634030320000|2021-10-12 09:18:40|87444.6|87394.6|87445.9|87395.9|87445.9|87395.9|87444.2|87394.2|29
1634030330000|2021-10-12 09:18:50|87446.2|87396.2|87447.3|87397.3|87447.3|87409.8|87430.4|87391.6|42
1634030340000|2021-10-12 09:19:00|87447.1|87397.1|87434.6|87409.6|87447.1|87410|87432.8|87396|44
1634030350000|2021-10-12 09:19:10|87434.5|87409.5|87436|87411|87449.4|87412.3|87433.2|87396.9|48
1634030360000|2021-10-12 09:19:20|87436.1|87411.1|87436.8|87411.8|87438.3|87413.3|87435.9|87410.9|36
1634030370000|2021-10-12 09:19:30|87437.2|87412.2|87439.5|87414.5|87450.8|87415.3|87435.4|87398.9|36
1634030380000|2021-10-12 09:19:40|87440.1|87415.1|87437.2|87412.2|87440.1|87415.1|87436.6|87411.6|38
1634030390000|2021-10-12 09:19:50|87437.4|87412.4|87436.4|87411.4|87437.4|87412.4|87435.2|87410.2|28
1634030400000|2021-10-12 09:20:00|87436.5|87411.5|87436.7|87411.7|87437|87412|87435.1|87410.1|36
1634030410000|2021-10-12 09:20:10|87436|87411|87435.6|87410.6|87437.1|87412.1|87435|87410|23
1634030420000|2021-10-12 09:20:20|87435.8|87410.8|87436.3|87411.3|87440.8|87415.8|87435.8|87410.8|48
1634030430000|2021-10-12 09:20:30|87436.8|87411.8|87448.8|87398.8|87449.3|87411.8|87435.1|87397.9|27
1634030440000|2021-10-12 09:20:40|87449.5|87399.5|87448.8|87398.8|87449.5|87399.5|87446.4|87396.4|34
1634030450000|2021-10-12 09:20:50|87449.1|87399.1|87434.3|87409.3|87449.2|87411.8|87434.2|87398.6|31
1634030460000|2021-10-12 09:21:00|87433.8|87408.8|87445.1|87395.1|87445.3|87408.8|87430.6|87392.3|40
1634030470000|2021-10-12 09:21:10|87445.2|87395.2|87445.5|87395.5|87445.6|87408.1|87431.4|87395.2|27
1634030480000|2021-10-12 09:21:20|87445.2|87395.2|87446.4|87396.4|87446.8|87396.8|87444.8|87394.8|17
1634030490000|2021-10-12 09:21:30|87445.7|87395.7|87447.1|87397.1|87447.1|87397.1|87445.7|87395.7|27
1634030500000|2021-10-12 09:21:40|87446.1|87396.1|87434.5|87409.5|87446.1|87409.5|87430.3|87392.5|34
1634030510000|2021-10-12 09:21:50|87434.6|87409.6|87445.6|87395.6|87447.7|87409.6|87434.3|87395.2|25
1634030520000|2021-10-12 09:22:00|87445.7|87395.7|87441.2|87391.2|87445.7|87405.7|87428.7|87390.7|32
1634030530000|2021-10-12 09:22:10|87441.1|87391.1|87442.7|87392.7|87442.7|87392.7|87440.8|87390.8|33
1634030540000|2021-10-12 09:22:20|87444.4|87394.4|87444.5|87394.5|87445.5|87395.5|87443.2|87393.2|38
1634030550000|2021-10-12 09:22:30|87444.7|87394.7|87445.3|87395.3|87445.9|87395.9|87444.3|87394.3|26
1634030560000|2021-10-12 09:22:40|87445.1|87395.1|87446.4|87396.4|87446.4|87396.4|87444.7|87394.7|21
1634030570000|2021-10-12 09:22:50|87446.1|87396.1|87435|87410|87448|87410|87434.2|87395.2|38
1634030580000|2021-10-12 09:23:00|87434.9|87409.9|87437.1|87412.1|87447.3|87422.3|87434|87409|61
1634030590000|2021-10-12 09:23:10|87436.8|87411.8|87447.7|87397.7|87448.3|87411.8|87433.4|87396.8|46
1634030600000|2021-10-12 09:23:20|87447.8|87397.8|87456.2|87406.2|87456.7|87416.7|87439.3|87397.3|34
1634030610000|2021-10-12 09:23:30|87456.4|87406.4|87457.2|87407.2|87457.9|87421.2|87443.3|87405.9|29
1634030620000|2021-10-12 09:23:40|87457.1|87407.1|87456.7|87406.7|87459.6|87409.6|87456.7|87406.7|25
1634030630000|2021-10-12 09:23:50|87455.8|87405.8|87459.8|87409.8|87459.9|87409.9|87452.2|87402.2|45
1634030640000|2021-10-12 09:24:00|87459.6|87409.6|87461.2|87411.2|87462.5|87412.5|87459.5|87409.5|31
1634030650000|2021-10-12 09:24:10|87461.3|87411.3|87456.9|87406.9|87461.4|87421.8|87445.5|87406.9|35
1634030660000|2021-10-12 09:24:20|87457|87407|87456.2|87406.2|87457.6|87407.6|87455.5|87405.5|25
1634030670000|2021-10-12 09:24:30|87456.3|87406.3|87458.2|87408.2|87458.4|87421.1|87443.7|87406.3|39
1634030680000|2021-10-12 09:24:40|87458|87408|87452.7|87402.7|87458.1|87408.1|87451.6|87401.6|30
1634030690000|2021-10-12 09:24:50|87453.9|87403.9|87456.9|87406.9|87457.6|87407.6|87453|87403|30
1634030700000|2021-10-12 09:25:00|87456.7|87406.7|87460.8|87410.8|87461.4|87411.4|87456.7|87406.7|26
1634030710000|2021-10-12 09:25:10|87461|87411|87460.9|87410.9|87461|87411|87460|87410|19
1634030720000|2021-10-12 09:25:20|87460.7|87410.7|87460.4|87410.4|87461.1|87411.1|87460.1|87410.1|33
1634030730000|2021-10-12 09:25:30|87460.3|87410.3|87460.3|87410.3|87461.6|87411.6|87457.8|87407.8|42
1634030740000|2021-10-12 09:25:40|87460.5|87410.5|87459.8|87409.8|87461.2|87411.2|87459.2|87409.2|30
1634030750000|2021-10-12 09:25:50|87460|87410|87459.4|87409.4|87460.2|87410.2|87459.4|87409.4|18
1634030760000|2021-10-12 09:26:00|87459.9|87409.9|87459.2|87409.2|87459.9|87409.9|87458.2|87408.2|22
1634030770000|2021-10-12 09:26:10|87459.1|87409.1|87459.6|87409.6|87459.8|87409.8|87458.9|87408.9|24
1634030780000|2021-10-12 09:26:20|87459.7|87409.7|87468|87418|87468.1|87418.1|87458.3|87408.3|40
1634030790000|2021-10-12 09:26:30|87468.2|87418.2|87454.6|87429.6|87468.6|87430.8|87454.5|87416.8|35
1634030800000|2021-10-12 09:26:40|87454.4|87429.4|87479.9|87429.9|87480.5|87432.9|87454.4|87424.8|43
1634030810000|2021-10-12 09:26:50|87479.6|87429.6|87481.8|87431.8|87482.2|87445.1|87470.1|87428.4|38
1634030820000|2021-10-12 09:27:00|87482.1|87432.1|87481.1|87431.1|87482.3|87432.3|87480.8|87430.8|30
1634030830000|2021-10-12 09:27:10|87481|87431|87467.3|87442.3|87481|87444|87464.7|87426.8|42
1634030840000|2021-10-12 09:27:20|87467.2|87442.2|87463.3|87438.3|87481.8|87445|87463.2|87426.8|40
1634030850000|2021-10-12 09:27:30|87462.6|87437.6|87465.5|87440.5|87473.6|87442.3|87461.1|87423.3|39
1634030860000|2021-10-12 09:27:40|87465.4|87440.4|87461.5|87436.5|87465.8|87440.8|87461.5|87436.5|30
1634030870000|2021-10-12 09:27:50|87462.4|87437.4|87460.8|87435.8|87462.6|87437.6|87460.3|87435.3|28
1634030880000|2021-10-12 09:28:00|87461.3|87436.3|87457.6|87432.6|87461.5|87436.5|87456.6|87431.6|36
1634030890000|2021-10-12 09:28:10|87457.3|87432.3|87457.7|87432.7|87459|87434|87455.5|87430.5|39
1634030900000|2021-10-12 09:28:20|87457.6|87432.6|87457.3|87432.3|87457.6|87432.6|87455.9|87430.9|26
1634030910000|2021-10-12 09:28:30|87457.2|87432.2|87458.8|87433.8|87459.4|87434.4|87456.9|87431.9|37
1634030920000|2021-10-12 09:28:40|87459|87434|87463.6|87438.6|87476.1|87440.6|87457.9|87426.1|38
1634030930000|2021-10-12 09:28:50|87463.9|87438.9|87464.5|87439.5|87464.6|87439.6|87462.3|87437.3|33
1634030940000|2021-10-12 09:29:00|87464.6|87439.6|87476.9|87426.9|87476.9|87440.1|87463.2|87426.9|41
1634030950000|2021-10-12 09:29:10|87476.8|87426.8|87476.9|87426.9|87479.4|87444.3|87466.5|87425.9|38
1634030960000|2021-10-12 09:29:20|87477.1|87427.1|87478.2|87428.2|87478.8|87428.8|87476.7|87426.7|34
1634030970000|2021-10-12 09:29:30|87478.8|87428.8|87481.6|87431.6|87481.6|87431.6|87478.6|87428.6|28
1634030980000|2021-10-12 09:29:40|87480|87430|87469.3|87444.3|87480.5|87444.9|87467.3|87429|29
1634030990000|2021-10-12 09:29:50|87469|87444|87467.7|87442.7|87469.1|87444.1|87464.5|87439.5|42
1634031000000|2021-10-12 09:30:00|87468.3|87443.3|87468.6|87443.6|87469.3|87444.3|87467.6|87442.6|28
1634031010000|2021-10-12 09:30:10|87468.7|87443.7|87485.1|87435.1|87486.8|87447.3|87467.9|87434.7|44
1634031020000|2021-10-12 09:30:20|87485.2|87435.2|87474.2|87449.2|87486.7|87450.1|87473.9|87435|31
1634031030000|2021-10-12 09:30:30|87474.3|87449.3|87474.2|87449.2|87487.8|87451.5|87473.3|87437.8|31
1634031040000|2021-10-12 09:30:40|87474.4|87449.4|87487.3|87437.3|87487.3|87450.7|87473.4|87436.9|23
1634031050000|2021-10-12 09:30:50|87487.7|87437.7|87479.2|87454.2|87490.5|87454.5|87478.6|87437.3|30
1634031060000|2021-10-12 09:31:00|87479.7|87454.7|87474.1|87449.1|87480|87455|87473.7|87448.7|42
1634031070000|2021-10-12 09:31:10|87473.9|87448.9|87488.6|87438.6|87490.8|87449.4|87470.3|87434.5|20
1634031080000|2021-10-12 09:31:20|87488.2|87438.2|87492.1|87442.1|87493.8|87455.9|87480.6|87437.6|49
1634031090000|2021-10-12 09:31:30|87492.2|87442.2|87481|87456|87494.1|87456.9|87479.8|87441.7|39
1634031100000|2021-10-12 09:31:40|87481.3|87456.3|87481.7|87456.7|87482.1|87457.1|87480.6|87455.6|29
1634031110000|2021-10-12 09:31:50|87481.1|87456.1|87479.7|87454.7|87495|87456.1|87476.5|87439.1|40
1634031120000|2021-10-12 09:32:00|87479.9|87454.9|87491.9|87441.9|87493.6|87456.3|87477.7|87441.4|34
1634031130000|2021-10-12 09:32:10|87491.6|87441.6|87509|87459|87509.4|87463.3|87476.1|87441.6|57
1634031140000|2021-10-12 09:32:20|87510.2|87460.2|87509|87459|87511.2|87461.2|87508.2|87458.2|43
1634031150000|2021-10-12 09:32:30|87508.7|87458.7|87508.6|87458.6|87509.3|87459.3|87507.7|87457.7|28
1634031160000|2021-10-12 09:32:40|87508.7|87458.7|87505.1|87455.1|87509.1|87459.1|87504.9|87454.9|36
1634031170000|2021-10-12 09:32:50|87505.2|87455.2|87506|87456|87506.6|87456.6|87505|87455|31
1634031180000|2021-10-12 09:33:00|87505.9|87455.9|87505.5|87455.5|87508.1|87458.1|87504.3|87454.3|31
1634031190000|2021-10-12 09:33:10|87504.8|87454.8|87506.2|87456.2|87506.5|87456.5|87504.8|87454.8|31
1634031200000|2021-10-12 09:33:20|87505.4|87455.4|87507.5|87457.5|87508.1|87458.1|87505.4|87455.4|33
1634031210000|2021-10-12 09:33:30|87507.7|87457.7|87507.4|87457.4|87508.5|87458.5|87507|87457|28
1634031220000|2021-10-12 09:33:40|87507.2|87457.2|87503.7|87453.7|87507.5|87466.7|87491.7|87453|29
1634031230000|2021-10-12 09:33:50|87504|87454|87502.8|87452.8|87504.3|87454.3|87501.8|87451.8|35
1634031240000|2021-10-12 09:34:00|87502.7|87452.7|87502.1|87452.1|87503.2|87453.2|87501.7|87451.7|26
1634031250000|2021-10-12 09:34:10|87502.2|87452.2|87502.7|87452.7|87504.1|87454.1|87500.8|87450.8|28
1634031260000|2021-10-12 09:34:20|87503.3|87453.3|87506.2|87456.2|87507.9|87457.9|87503.3|87453.3|39
1634031270000|2021-10-12 09:34:30|87506.4|87456.4|87505.1|87455.1|87507|87457|87504.7|87454.7|32
1634031280000|2021-10-12 09:34:40|87505.7|87455.7|87509.8|87459.8|87509.8|87459.8|87504.9|87454.9|36
1634031290000|2021-10-12 09:34:50|87509.5|87459.5|87510.1|87460.1|87510.9|87460.9|87508.7|87458.7|37
1634031300000|2021-10-12 09:35:00|87510.3|87460.3|87513|87463|87513.9|87463.9|87510.2|87460.2|37
1634031310000|2021-10-12 09:35:10|87512.8|87462.8|87515.8|87465.8|87516.1|87466.1|87512.8|87462.8|40
1634031320000|2021-10-12 09:35:20|87515.9|87465.9|87517.6|87467.6|87519|87469|87515.4|87465.4|35
1634031330000|2021-10-12 09:35:30|87517.7|87467.7|87517.1|87467.1|87518.4|87468.4|87516.9|87466.9|25
1634031340000|2021-10-12 09:35:40|87517|87467|87516.6|87466.6|87517.4|87467.4|87513.8|87463.8|41
1634031350000|2021-10-12 09:35:50|87517.1|87467.1|87516.9|87466.9|87517.5|87467.5|87515.9|87465.9|38
1634031360000|2021-10-12 09:36:00|87518|87468|87516.7|87466.7|87518.2|87468.2|87516.1|87466.1|25
1634031370000|2021-10-12 09:36:10|87516.6|87466.6|87533|87483|87534.4|87488.1|87513.1|87465.8|29
1634031380000|2021-10-12 09:36:20|87532.9|87482.9|87529.6|87479.6|87534.9|87484.9|87529.6|87479.6|44
1634031390000|2021-10-12 09:36:30|87530|87480|87528.7|87478.7|87530.2|87480.2|87526|87476|46
1634031400000|2021-10-12 09:36:40|87529.1|87479.1|87528.5|87478.5|87529.2|87479.2|87527.9|87477.9|27
1634031410000|2021-10-12 09:36:50|87528.4|87478.4|87529.4|87479.4|87529.5|87479.5|87528.2|87478.2|27
1634031420000|2021-10-12 09:37:00|87529.3|87479.3|87533.7|87483.7|87533.7|87483.7|87528.8|87478.8|50
1634031430000|2021-10-12 09:37:10|87533.8|87483.8|87535.3|87485.3|87536.7|87486.7|87532.4|87482.4|38
1634031440000|2021-10-12 09:37:20|87535.2|87485.2|87517.5|87492.5|87536.3|87494.2|87516|87478.2|48
1634031450000|2021-10-12 09:37:30|87518.2|87493.2|87536.9|87486.9|87536.9|87494|87517.7|87480.7|51
1634031460000|2021-10-12 09:37:40|87536.3|87486.3|87535.9|87485.9|87537|87487|87535|87485|35
1634031470000|2021-10-12 09:37:50|87535.6|87485.6|87535.3|87485.3|87535.8|87485.8|87534.6|87484.6|26
1634031480000|2021-10-12 09:38:00|87535.2|87485.2|87521.9|87496.9|87536.5|87497.5|87520.5|87484.8|30
1634031490000|2021-10-12 09:38:10|87523.1|87498.1|87522.9|87497.9|87523.3|87498.3|87521.9|87496.9|24
1634031500000|2021-10-12 09:38:20|87522.7|87497.7|87522.8|87497.8|87523.4|87498.4|87522.4|87497.4|29
1634031510000|2021-10-12 09:38:30|87523|87498|87535.7|87485.7|87535.7|87499.3|87522.8|87485.2|39
1634031520000|2021-10-12 09:38:40|87535|87485|87528.8|87503.8|87539.7|87503.9|87525.8|87484.6|34
1634031530000|2021-10-12 09:38:50|87529.4|87504.4|87530.6|87505.6|87532.3|87507.3|87529.4|87504.4|36
1634031540000|2021-10-12 09:39:00|87531.1|87506.1|87542.4|87492.4|87542.9|87506.1|87527.4|87490.6|38
1634031550000|2021-10-12 09:39:10|87542.7|87492.7|87544.5|87494.5|87544.9|87494.9|87540.6|87490.6|34
1634031560000|2021-10-12 09:39:20|87532.2|87507.2|87532.3|87507.3|87533.5|87508.5|87531.9|87506.9|27
1634031570000|2021-10-12 09:39:30|87532.1|87507.1|87531.2|87506.2|87532.8|87507.8|87530.4|87505.4|26
1634031580000|2021-10-12 09:39:40|87531.3|87506.3|87530.4|87505.4|87531.3|87506.3|87529.3|87504.3|31
1634031590000|2021-10-12 09:39:50|87530|87505|87528.8|87503.8|87530|87505|87528.6|87503.6|27
1634031600000|2021-10-12 09:40:00|87528.9|87503.9|87523.7|87498.7|87535.9|87504|87522.8|87484.5|38
1634031610000|2021-10-12 09:40:10|87523.1|87498.1|87531.2|87481.2|87536.7|87498.1|87517.9|87480.9|39
1634031620000|2021-10-12 09:40:20|87531.9|87481.9|87530.7|87480.7|87532|87482|87530.1|87480.1|20
1634031630000|2021-10-12 09:40:30|87531.1|87481.1|87531.2|87481.2|87532.1|87482.1|87530.6|87480.6|25
1634031640000|2021-10-12 09:40:40|87531.4|87481.4|87514.9|87489.9|87531.4|87490.5|87514.8|87479.1|19
1634031650000|2021-10-12 09:40:50|87515.6|87490.6|87530.5|87480.5|87531.4|87492.8|87515.6|87480.3|37
1634031660000|2021-10-12 09:41:00|87531.8|87481.8|87529.2|87479.2|87531.9|87489.9|87514|87476.9|44
1634031670000|2021-10-12 09:41:10|87529.4|87479.4|87532.8|87482.8|87532.9|87482.9|87529.4|87479.4|40
1634031680000|2021-10-12 09:41:20|87532.9|87482.9|87533.5|87483.5|87536.7|87486.7|87532.9|87482.9|50
1634031690000|2021-10-12 09:41:30|87533.1|87483.1|87534.2|87484.2|87534.4|87484.4|87532.3|87482.3|32
1634031700000|2021-10-12 09:41:40|87533.1|87483.1|87519.1|87494.1|87533.6|87496|87518.3|87480|41
1634031710000|2021-10-12 09:41:50|87519.2|87494.2|87517.1|87492.1|87519.2|87494.2|87515|87490|39
1634031720000|2021-10-12 09:42:00|87517.5|87492.5|87519.1|87494.1|87519.1|87494.1|87515.5|87490.5|32
1634031730000|2021-10-12 09:42:10|87520|87495|87513.7|87488.7|87521.2|87496.2|87512.5|87487.5|48
1634031740000|2021-10-12 09:42:20|87514.1|87489.1|87520.1|87470.1|87524.9|87490|87511.7|87470.1|47
1634031750000|2021-10-12 09:42:30|87520.2|87470.2|87517.9|87467.9|87520.2|87470.2|87517.3|87467.3|28
1634031760000|2021-10-12 09:42:40|87517.7|87467.7|87517.5|87467.5|87518.5|87468.5|87516.9|87466.9|27
1634031770000|2021-10-12 09:42:50|87517.3|87467.3|87510.5|87485.5|87520.4|87487.9|87510.5|87467.2|29
1634031780000|2021-10-12 09:43:00|87522.6|87472.6|87520.9|87470.9|87523.2|87473.2|87520.1|87470.1|37
1634031790000|2021-10-12 09:43:10|87520.8|87470.8|87517.5|87467.5|87521|87471|87516.8|87466.8|35
1634031800000|2021-10-12 09:43:20|87517.4|87467.4|87519.6|87469.6|87519.9|87469.9|87517.4|87467.4|35
1634031810000|2021-10-12 09:43:30|87519.7|87469.7|87520.4|87470.4|87521.1|87471.1|87518.7|87468.7|37
1634031820000|2021-10-12 09:43:40|87520.3|87470.3|87525|87475|87525|87475|87520.3|87470.3|24
1634031830000|2021-10-12 09:43:50|87523.7|87473.7|87524.3|87474.3|87525.3|87487.3|87512.3|87473.7|31
1634031840000|2021-10-12 09:44:00|87524|87474|87523|87473|87524.8|87474.8|87522.6|87472.6|32
1634031850000|2021-10-12 09:44:10|87523.1|87473.1|87523.9|87473.9|87524.3|87474.3|87523.1|87473.1|28
1634031860000|2021-10-12 09:44:20|87524|87474|87522.9|87472.9|87524.1|87474.1|87522.6|87472.6|24
1634031870000|2021-10-12 09:44:30|87522.8|87472.8|87523|87473|87523.2|87473.2|87522.7|87472.7|16
1634031880000|2021-10-12 09:44:40|87522.9|87472.9|87521.9|87471.9|87523.3|87473.3|87521.9|87471.9|16
1634031890000|2021-10-12 09:44:50|87521.7|87471.7|87522.7|87472.7|87523.5|87473.5|87521.7|87471.7|31
1634031900000|2021-10-12 09:45:00|87522.8|87472.8|87523.3|87473.3|87524.2|87474.2|87522.4|87472.4|29
1634031910000|2021-10-12 09:45:10|87523.2|87473.2|87524.3|87474.3|87524.3|87474.3|87522.6|87472.6|20
1634031920000|2021-10-12 09:45:20|87523.9|87473.9|87519.8|87469.8|87524.2|87474.2|87519.7|87469.7|39
1634031930000|2021-10-12 09:45:30|87520.1|87470.1|87519.9|87469.9|87520.6|87470.6|87519.6|87469.6|17
1634031940000|2021-10-12 09:45:40|87520.4|87470.4|87519.8|87469.8|87520.4|87470.4|87519.1|87469.1|17
1634031950000|2021-10-12 09:45:50|87519.9|87469.9|87520|87470|87520.7|87480.1|87504.5|87467.1|28
1634031960000|2021-10-12 09:46:00|87520.5|87470.5|87520.7|87470.7|87521.2|87471.2|87519.9|87469.9|31
1634031970000|2021-10-12 09:46:10|87520.4|87470.4|87517.7|87467.7|87520.4|87470.4|87515.1|87465.1|37
1634031980000|2021-10-12 09:46:20|87517.6|87467.6|87517.7|87467.7|87520.7|87480.2|87505.2|87467|50
1634031990000|2021-10-12 09:46:30|87517.5|87467.5|87517.5|87467.5|87519|87469|87517.3|87467.3|45
1634032000000|2021-10-12 09:46:40|87517.9|87467.9|87518.5|87468.5|87518.7|87468.7|87517.5|87467.5|30
1634032010000|2021-10-12 09:46:50|87518.3|87468.3|87521.9|87471.9|87522|87472|87518|87468|33
1634032020000|2021-10-12 09:47:00|87522|87472|87519.8|87469.8|87522.1|87472.1|87517.4|87467.4|47
1634032030000|2021-10-12 09:47:10|87519|87469|87520.5|87470.5|87520.6|87470.6|87518.8|87468.8|29
1634032040000|2021-10-12 09:47:20|87520.2|87470.2|87519.9|87469.9|87521|87471|87519.9|87469.9|23
1634032050000|2021-10-12 09:47:30|87519.8|87469.8|87515.7|87465.7|87520.3|87470.3|87515.7|87465.7|41
1634032060000|2021-10-12 09:47:40|87512.5|87462.5|87511.7|87461.7|87514.2|87464.2|87505.4|87455.4|53
1634032070000|2021-10-12 09:47:50|87511.9|87461.9|87512.8|87462.8|87515.4|87479.5|87500.3|87460.3|62
1634032080000|2021-10-12 09:48:00|87512.9|87462.9|87504.9|87479.9|87515.5|87481.3|87502.4|87462.2|56
1634032090000|2021-10-12 09:48:10|87505.1|87480.1|87505.8|87480.8|87506.4|87481.4|87505|87480|32
1634032100000|2021-10-12 09:48:20|87505.9|87480.9|87501.7|87476.7|87507.1|87482.1|87501.7|87476.7|50
1634032110000|2021-10-12 09:48:30|87501.8|87476.8|87501.5|87476.5|87502.3|87477.3|87500.9|87475.9|31
1634032120000|2021-10-12 09:48:40|87501|87476|87516.2|87466.2|87516.3|87479|87501|87465.9|21
1634032130000|2021-10-12 09:48:50|87516.3|87466.3|87515.1|87465.1|87516.7|87476.5|87500.9|87462.1|50
1634032140000|2021-10-12 09:49:00|87514.6|87464.6|87512.9|87462.9|87515.3|87465.3|87512.4|87462.4|43
1634032150000|2021-10-12 09:49:10|87513.2|87463.2|87499.1|87449.1|87513.2|87474.3|87486.3|87447.9|50
1634032160000|2021-10-12 09:49:20|87499.6|87449.6|87500.4|87450.4|87501.7|87451.7|87499.1|87449.1|37
1634032170000|2021-10-12 09:49:30|87500.2|87450.2|87501.1|87451.1|87501.2|87451.2|87498.7|87448.7|36
1634032180000|2021-10-12 09:49:40|87501.3|87451.3|87500.9|87450.9|87501.6|87451.6|87500|87450|33
1634032190000|2021-10-12 09:49:50|87501|87451|87506.2|87456.2|87506.7|87469.2|87491.6|87451|37
1634032200000|2021-10-12 09:50:00|87506.3|87456.3|87496.7|87471.7|87507.6|87473|87495.1|87455.4|35
1634032210000|2021-10-12 09:50:10|87496.9|87471.9|87509.2|87459.2|87509.3|87473|87495.7|87458.9|39
1634032220000|2021-10-12 09:50:20|87509.5|87459.5|87507.7|87457.7|87509.7|87459.7|87507.7|87457.7|22
1634032230000|2021-10-12 09:50:30|87508.3|87458.3|87510.9|87460.9|87510.9|87460.9|87508.1|87458.1|35
1634032240000|2021-10-12 09:50:40|87511.2|87461.2|87509.8|87459.8|87511.2|87461.2|87508.5|87458.5|36
1634032250000|2021-10-12 09:50:50|87509.6|87459.6|87507.3|87457.3|87509.6|87459.6|87507.2|87457.2|38
1634032260000|2021-10-12 09:51:00|87507.4|87457.4|87508.3|87458.3|87508.3|87458.3|87505.7|87455.7|37
1634032270000|2021-10-12 09:51:10|87508|87458|87495.1|87470.1|87508|87471.3|87494.1|87456.4|45
1634032280000|2021-10-12 09:51:20|87495|87470|87494.2|87469.2|87495.6|87470.6|87494.2|87469.2|31
1634032290000|2021-10-12 09:51:30|87494.3|87469.3|87505.6|87455.6|87506.3|87469.8|87492.3|87455.6|29
1634032300000|2021-10-12 09:51:40|87505.8|87455.8|87494.5|87444.5|87506.3|87464.3|87482.1|87443.8|51
1634032310000|2021-10-12 09:51:50|87494|87444|87495.2|87445.2|87496.9|87446.9|87492.2|87442.2|36
1634032320000|2021-10-12 09:52:00|87494.8|87444.8|87494.7|87444.7|87496|87446|87493.6|87443.6|25
1634032330000|2021-10-12 09:52:10|87494.9|87444.9|87488.4|87463.4|87504|87463.4|87487.8|87444.6|36
1634032340000|2021-10-12 09:52:20|87488.3|87463.3|87502.6|87452.6|87503.7|87465.8|87488.2|87452.6|33
1634032350000|2021-10-12 09:52:30|87502.9|87452.9|87489.1|87464.1|87503.3|87464.1|87489.1|87449.4|31
1634032360000|2021-10-12 09:52:40|87501.2|87451.2|87501.4|87451.4|87502.2|87452.2|87499.9|87449.9|33
1634032370000|2021-10-12 09:52:50|87501.3|87451.3|87490.1|87465.1|87504.9|87468|87490.1|87451.1|41
1634032380000|2021-10-12 09:53:00|87490.4|87465.4|87507.4|87457.4|87509.3|87472.1|87490.3|87457.2|54
1634032390000|2021-10-12 09:53:10|87508.6|87458.6|87507.5|87457.5|87509.4|87459.4|87506.8|87456.8|28
1634032400000|2021-10-12 09:53:20|87507.7|87457.7|87507.3|87457.3|87508.2|87458.2|87506.8|87456.8|21
1634032410000|2021-10-12 09:53:30|87507.2|87457.2|87493.5|87468.5|87508.1|87468.5|87493.5|87455.2|21
1634032420000|2021-10-12 09:53:40|87493.2|87468.2|87493.5|87468.5|87494.6|87469.6|87492.8|87467.8|24
1634032430000|2021-10-12 09:53:50|87494.4|87469.4|87505.5|87455.5|87505.8|87469.8|87492.4|87455.4|39
1634032440000|2021-10-12 09:54:00|87505.4|87455.4|87503.3|87453.3|87505.7|87455.7|87500.6|87450.6|37
1634032450000|2021-10-12 09:54:10|87503.8|87453.8|87512.8|87462.8|87512.8|87474.8|87492.1|87453.8|45
1634032460000|2021-10-12 09:54:20|87511.7|87461.7|87512.1|87462.1|87512.1|87475.7|87499.7|87458.9|42
1634032470000|2021-10-12 09:54:30|87512|87462|87496.1|87471.1|87512.8|87474.7|87496.1|87459.2|40
1634032480000|2021-10-12 09:54:40|87496.2|87471.2|87497.9|87472.9|87512.2|87473.2|87496.2|87460.7|27
1634032490000|2021-10-12 09:54:50|87497.8|87472.8|87506.8|87456.8|87511.5|87472.8|87497.4|87456.8|36
1634032500000|2021-10-12 09:55:00|87507.2|87457.2|87508.4|87458.4|87509.3|87471.3|87493.7|87455.9|48
1634032510000|2021-10-12 09:55:10|87495.6|87470.6|87511.8|87461.8|87511.8|87474.1|87494.6|87456.5|39
1634032520000|2021-10-12 09:55:20|87511.2|87461.2|87512.6|87462.6|87512.8|87462.8|87510.7|87460.7|49
1634032530000|2021-10-12 09:55:30|87512.4|87462.4|87511|87461|87513.1|87463.1|87510.4|87460.4|33
1634032540000|2021-10-12 09:55:40|87510.8|87460.8|87504.9|87454.9|87510.8|87460.8|87504.5|87454.5|34
1634032550000|2021-10-12 09:55:50|87505|87455|87505.5|87455.5|87505.5|87455.5|87504.7|87454.7|18
1634032560000|2021-10-12 09:56:00|87505.2|87455.2|87499.6|87449.6|87505.2|87455.2|87498.8|87448.8|36
1634032570000|2021-10-12 09:56:10|87499.8|87449.8|87497.3|87447.3|87499.8|87449.8|87496.5|87446.5|40
1634032580000|2021-10-12 09:56:20|87497.9|87447.9|87494.4|87444.4|87497.9|87447.9|87494|87444|42
1634032590000|2021-10-12 09:56:30|87494.3|87444.3|87496.1|87446.1|87497.7|87447.7|87494.3|87444.3|35
1634032600000|2021-10-12 09:56:40|87495.7|87445.7|87494.8|87444.8|87496.8|87446.8|87494.6|87444.6|31
1634032610000|2021-10-12 09:56:50|87494.9|87444.9|87488.2|87438.2|87495|87448.6|87473.6|87435.4|28
1634032620000|2021-10-12 09:57:00|87488.8|87438.8|87487.3|87437.3|87490.1|87440.1|87487.3|87437.3|36
1634032630000|2021-10-12 09:57:10|87487.7|87437.7|87488.9|87438.9|87489.2|87451.7|87475.8|87437.7|23
1634032640000|2021-10-12 09:57:20|87489.1|87439.1|87499|87449|87500.4|87463.2|87486.7|87438.6|47
1634032650000|2021-10-12 09:57:30|87499.5|87449.5|87488.9|87463.9|87501|87465|87488.1|87449.5|34
1634032660000|2021-10-12 09:57:40|87489.4|87464.4|87489.7|87464.7|87489.9|87464.9|87488.4|87463.4|27
1634032670000|2021-10-12 09:57:50|87489.4|87464.4|87485.2|87460.2|87489.5|87464.5|87485.2|87460.2|23
1634032680000|2021-10-12 09:58:00|87485.4|87460.4|87485.8|87460.8|87486|87461|87484.6|87459.6|30
1634032690000|2021-10-12 09:58:10|87485.4|87460.4|87484.6|87459.6|87485.5|87460.5|87483.4|87458.4|20
1634032700000|2021-10-12 09:58:20|87484.4|87459.4|87477|87452|87493.2|87459.9|87476.8|87439.1|43
1634032710000|2021-10-12 09:58:30|87477.5|87452.5|87477.5|87452.5|87478.5|87453.5|87476.4|87451.4|27
1634032720000|2021-10-12 09:58:40|87477.9|87452.9|87478|87453|87478.1|87453.1|87476.8|87451.8|19
1634032730000|2021-10-12 09:58:50|87477.9|87452.9|87494.2|87444.2|87494.4|87457.1|87477.6|87443.9|17
1634032740000|2021-10-12 09:59:00|87494.3|87444.3|87483.4|87458.4|87498|87460.5|87483.4|87444.3|28
1634032750000|2021-10-12 09:59:10|87484.2|87459.2|87484|87459|87484.6|87459.6|87483.7|87458.7|19
1634032760000|2021-10-12 09:59:20|87484.3|87459.3|87506.7|87456.7|87508.4|87469.9|87483.6|87456.3|44
1634032770000|2021-10-12 09:59:30|87506.5|87456.5|87509.9|87459.9|87510.2|87460.2|87506.3|87456.3|34
1634032780000|2021-10-12 09:59:40|87509.5|87459.5|87507.2|87457.2|87510|87460|87506.8|87456.8|40
1634032790000|2021-10-12 09:59:50|87505.8|87455.8|87500.6|87450.6|87505.8|87455.8|87499.3|87449.3|37
1634032800000|2021-10-12 10:00:00|87500.3|87450.3|87499.3|87449.3|87500.5|87450.5|87496.8|87446.8|32
1634032810000|2021-10-12 10:00:10|87499.2|87449.2|87501.8|87451.8|87501.9|87451.9|87499.2|87449.2|39
1634032820000|2021-10-12 10:00:20|87501.9|87451.9|87502.1|87452.1|87502.7|87452.7|87501.6|87451.6|36
1634032830000|2021-10-12 10:00:30|87502|87452|87503.9|87453.9|87506.1|87456.1|87501.3|87451.3|41
1634032840000|2021-10-12 10:00:40|87504.7|87454.7|87503.4|87453.4|87505.7|87455.7|87503.2|87453.2|26
1634032850000|2021-10-12 10:00:50|87503.3|87453.3|87502.1|87452.1|87503.5|87453.5|87501.2|87451.2|40
1634032860000|2021-10-12 10:01:00|87502.3|87452.3|87502.9|87452.9|87503.9|87453.9|87501.9|87451.9|26
1634032870000|2021-10-12 10:01:10|87502.7|87452.7|87502.7|87452.7|87502.9|87452.9|87502.4|87452.4|16
1634032880000|2021-10-12 10:01:20|87503.7|87453.7|87506|87456|87508.1|87458.1|87503.6|87453.6|27
1634032890000|2021-10-12 10:01:30|87506.5|87456.5|87504.1|87454.1|87507|87457|87504|87454|29
1634032900000|2021-10-12 10:01:40|87504.4|87454.4|87508.7|87458.7|87510.2|87471.6|87496.2|87454.2|38
1634032910000|2021-10-12 10:01:50|87508.5|87458.5|87511.3|87461.3|87513|87463|87508.5|87458.5|35
1634032920000|2021-10-12 10:02:00|87511.4|87461.4|87511|87461|87511.9|87461.9|87510.7|87460.7|14
1634032930000|2021-10-12 10:02:10|87511.1|87461.1|87510.5|87460.5|87512.5|87462.5|87509.5|87459.5|22
1634032940000|2021-10-12 10:02:20|87510.8|87460.8|87494|87469|87510.8|87474|87492.7|87460.8|39
1634032950000|2021-10-12 10:02:30|87494.1|87469.1|87506|87456|87508|87471.6|87494.1|87456|28
1634032960000|2021-10-12 10:02:40|87506.3|87456.3|87495.7|87445.7|87506.3|87466|87479.7|87443.6|47
1634032970000|2021-10-12 10:02:50|87494.7|87444.7|87491.1|87441.1|87494.9|87444.9|87491|87441|33
1634032980000|2021-10-12 10:03:00|87491.4|87441.4|87491|87441|87491.6|87441.6|87490.9|87440.9|27
1634032990000|2021-10-12 10:03:10|87490.9|87440.9|87491.1|87441.1|87491.1|87441.1|87489.4|87439.4|22
1634033000000|2021-10-12 10:03:20|87490.8|87440.8|87488.8|87438.8|87490.8|87440.8|87488.8|87438.8|19
1634033010000|2021-10-12 10:03:30|87488.1|87438.1|87493.2|87443.2|87494.9|87457.7|87481|87437|54
1634033020000|2021-10-12 10:03:40|87493.3|87443.3|87476.8|87426.8|87493.3|87447.6|87470.6|87425.9|46
1634033030000|2021-10-12 10:03:50|87476.9|87426.9|87477.4|87427.4|87477.8|87427.8|87476.4|87426.4|26
1634033040000|2021-10-12 10:04:00|87477.2|87427.2|87484.1|87434.1|87486.6|87436.6|87477|87427|44
1634033050000|2021-10-12 10:04:10|87484.6|87434.6|87484|87434|87484.6|87434.6|87482.6|87432.6|30
1634033060000|2021-10-12 10:04:20|87483.8|87433.8|87486.6|87436.6|87488.7|87438.7|87483.3|87433.3|39
1634033070000|2021-10-12 10:04:30|87486.2|87436.2|87485.6|87435.6|87486.6|87436.6|87485.2|87435.2|23
1634033080000|2021-10-12 10:04:40|87485.7|87435.7|87486|87436|87486.5|87436.5|87485.4|87435.4|20
1634033090000|2021-10-12 10:04:50|87485.7|87435.7|87488.8|87438.8|87489.2|87439.2|87485.7|87435.7|40
1634033100000|2021-10-12 10:05:00|87489.1|87439.1|87488.9|87438.9|87489.4|87439.4|87488.3|87438.3|22
1634033110000|2021-10-12 10:05:10|87489.2|87439.2|87488.7|87438.7|87490|87440|87488.4|87438.4|15
1634033120000|2021-10-12 10:05:20|87476.4|87451.4|87475.3|87450.3|87476.4|87451.4|87475.3|87450.3|10
1634033130000|2021-10-12 10:05:30|87475.9|87450.9|87475.4|87450.4|87476.4|87451.4|87474.4|87449.4|26
1634033140000|2021-10-12 10:05:40|87474.9|87449.9|87481.6|87431.6|87484.8|87450.6|87474.1|87431.6|24
1634033150000|2021-10-12 10:05:50|87482.6|87432.6|87479.9|87429.9|87482.6|87442.9|87467.9|87429.5|38
1634033160000|2021-10-12 10:06:00|87480.1|87430.1|87480.6|87430.6|87480.6|87430.6|87479.6|87429.6|23
1634033170000|2021-10-12 10:06:10|87480.4|87430.4|87480.7|87430.7|87481.8|87431.8|87479.6|87429.6|31
1634033180000|2021-10-12 10:06:20|87480.4|87430.4|87479.5|87429.5|87480.8|87430.8|87479.5|87429.5|21
1634033190000|2021-10-12 10:06:30|87479.4|87429.4|87478.5|87428.5|87479.5|87429.5|87478|87428|19
1634033200000|2021-10-12 10:06:40|87476.1|87426.1|87473.3|87423.3|87476.1|87426.1|87472.1|87422.1|28
1634033210000|2021-10-12 10:06:50|87473.4|87423.4|87461.9|87436.9|87475.2|87436.9|87457.7|87419.5|52
1634033220000|2021-10-12 10:07:00|87461.2|87436.2|87466.3|87416.3|87474.9|87437.2|87460.7|87416.3|49
1634033230000|2021-10-12 10:07:10|87467.1|87417.1|87465.4|87415.4|87468|87418|87463.7|87413.7|36
1634033240000|2021-10-12 10:07:20|87464.8|87414.8|87462.7|87412.7|87465.2|87415.2|87462.7|87412.7|24
1634033250000|2021-10-12 10:07:30|87462.9|87412.9|87458.7|87408.7|87463|87413|87457.3|87407.3|32
1634033260000|2021-10-12 10:07:40|87458.4|87408.4|87447.7|87397.7|87459.6|87417.4|87439.6|87395.3|49
1634033270000|2021-10-12 10:07:50|87447.6|87397.6|87446.3|87396.3|87448.4|87398.4|87445.3|87395.3|46
1634033280000|2021-10-12 10:08:00|87446.6|87396.6|87448.1|87398.1|87448.5|87398.5|87446.6|87396.6|39
1634033290000|2021-10-12 10:08:10|87448|87398|87444|87394|87448.2|87398.2|87443|87393|25
1634033300000|2021-10-12 10:08:20|87443.5|87393.5|87442.8|87392.8|87443.5|87393.5|87441.4|87391.4|30
1634033310000|2021-10-12 10:08:30|87442.9|87392.9|87445.2|87395.2|87446.4|87396.4|87442.4|87392.4|30
1634033320000|2021-10-12 10:08:40|87445.7|87395.7|87445.2|87395.2|87446.8|87396.8|87444.7|87394.7|39
1634033330000|2021-10-12 10:08:50|87445.3|87395.3|87447.1|87397.1|87448|87398|87445.3|87395.3|36
1634033340000|2021-10-12 10:09:00|87447.2|87397.2|87445.9|87395.9|87448.2|87398.2|87444.8|87394.8|45
1634033350000|2021-10-12 10:09:10|87446.2|87396.2|87444.9|87394.9|87446.2|87396.2|87442.2|87392.2|35
1634033360000|2021-10-12 10:09:20|87444.5|87394.5|87443.5|87393.5|87446|87396|87442.4|87392.4|39
1634033370000|2021-10-12 10:09:30|87445|87395|87445.2|87395.2|87446.6|87409.8|87430.9|87394.6|26
1634033380000|2021-10-12 10:09:40|87445.1|87395.1|87445.2|87395.2|87446.5|87396.5|87444.8|87394.8|26
1634033390000|2021-10-12 10:09:50|87444.9|87394.9|87446.2|87396.2|87446.8|87396.8|87444.9|87394.9|30
1634033400000|2021-10-12 10:10:00|87446.4|87396.4|87434.1|87409.1|87447.3|87410.6|87434|87396.4|28
1634033410000|2021-10-12 10:10:10|87434.2|87409.2|87433.8|87408.8|87434.5|87409.5|87433.5|87408.5|24
1634033420000|2021-10-12 10:10:20|87433.9|87408.9|87432.2|87407.2|87434.1|87409.1|87430.7|87405.7|41
1634033430000|2021-10-12 10:10:30|87432.4|87407.4|87440.7|87415.7|87443.7|87415.7|87431.6|87393.6|42
1634033440000|2021-10-12 10:10:40|87440.4|87415.4|87459|87409|87459|87415.5|87438.1|87400|47
1634033450000|2021-10-12 10:10:50|87459.1|87409.1|87460.2|87410.2|87462.2|87412.2|87457.4|87407.4|47
1634033460000|2021-10-12 10:11:00|87458.9|87408.9|87450.1|87425.1|87462.7|87425.1|87449.9|87408.8|34
1634033470000|2021-10-12 10:11:10|87448.5|87423.5|87453.1|87428.1|87462.4|87428.1|87447.8|87410.5|36
1634033480000|2021-10-12 10:11:20|87453.4|87428.4|87464.3|87414.3|87465.5|87428.4|87452.5|87412.4|37
1634033490000|2021-10-12 10:11:30|87463.9|87413.9|87463.7|87413.7|87465.6|87415.6|87463.5|87413.5|37
1634033500000|2021-10-12 10:11:40|87463.5|87413.5|87469.9|87419.9|87469.9|87419.9|87461.9|87411.9|50
1634033510000|2021-10-12 10:11:50|87470.1|87420.1|87472.8|87422.8|87473.8|87423.8|87468.3|87418.3|38
1634033520000|2021-10-12 10:12:00|87472.7|87422.7|87471.3|87421.3|87474.2|87424.2|87471.3|87421.3|26
1634033530000|2021-10-12 10:12:10|87471.6|87421.6|87471|87421|87471.9|87434.9|87458.9|87421|30
1634033540000|2021-10-12 10:12:20|87470.9|87420.9|87470.9|87420.9|87471.6|87421.6|87470.7|87420.7|20
1634033550000|2021-10-12 10:12:30|87470.8|87420.8|87467.7|87417.7|87471|87421|87466.7|87416.7|33
1634033560000|2021-10-12 10:12:40|87467.6|87417.6|87470|87420|87470.3|87420.3|87467.2|87417.2|37
1634033570000|2021-10-12 10:12:50|87470.3|87420.3|87467.9|87417.9|87470.6|87420.6|87466.9|87416.9|32
1634033580000|2021-10-12 10:13:00|87466.9|87416.9|87463.9|87413.9|87467.4|87425.9|87450.9|87413.9|21
1634033590000|2021-10-12 10:13:10|87450|87425|87464.7|87414.7|87467.4|87429.9|87450|87410.4|42
1634033600000|2021-10-12 10:13:20|87464.5|87414.5|87462.8|87412.8|87464.9|87414.9|87461.6|87411.6|28
1634033610000|2021-10-12 10:13:30|87462.2|87412.2|87464.3|87414.3|87465.7|87415.7|87462.2|87412.2|32
1634033620000|2021-10-12 10:13:40|87464.4|87414.4|87466.2|87416.2|87467.1|87417.1|87464.3|87414.3|31
1634033630000|2021-10-12 10:13:50|87466.4|87416.4|87466.6|87416.6|87466.7|87416.7|87465.4|87415.4|30
1634033640000|2021-10-12 10:14:00|87466.9|87416.9|87464.6|87414.6|87466.9|87416.9|87464.6|87414.6|24
1634033650000|2021-10-12 10:14:10|87464.5|87414.5|87451.8|87426.8|87465.2|87427.3|87451.2|87414.5|27
1634033660000|2021-10-12 10:14:20|87451.9|87426.9|87466.2|87416.2|87466.9|87428|87451.9|87414.4|25
1634033670000|2021-10-12 10:14:30|87466.7|87416.7|87469.8|87419.8|87471.5|87421.5|87465.6|87415.6|37
1634033680000|2021-10-12 10:14:40|87469.5|87419.5|87469.5|87419.5|87470.3|87420.3|87469.2|87419.2|22
1634033690000|2021-10-12 10:14:50|87470.5|87420.5|87469.3|87419.3|87470.8|87432.4|87456.4|87416.2|32
1634033700000|2021-10-12 10:15:00|87469.5|87419.5|87468.1|87418.1|87469.7|87419.7|87467.2|87417.2|38
1634033710000|2021-10-12 10:15:10|87467.8|87417.8|87463.5|87413.5|87467.8|87427.3|87451.6|87413.4|41
1634033720000|2021-10-12 10:15:20|87463.9|87413.9|87448.3|87423.3|87465|87424|87448.3|87411.2|46
1634033730000|2021-10-12 10:15:30|87448.6|87423.6|87447.6|87397.6|87454.2|87423.6|87432.8|87395.1|49
1634033740000|2021-10-12 10:15:40|87447.9|87397.9|87441.1|87416.1|87454.7|87416.4|87441|87397.8|42
1634033750000|2021-10-12 10:15:50|87441|87416|87453.7|87403.7|87454.1|87416.6|87440|87403.2|44
1634033760000|2021-10-12 10:16:00|87454.2|87404.2|87452.4|87402.4|87456.1|87406.1|87452.3|87402.3|46
1634033770000|2021-10-12 10:16:10|87452.3|87402.3|87444.9|87419.9|87454|87420.2|87442|87402.2|39
1634033780000|2021-10-12 10:16:20|87445.3|87420.3|87444.8|87419.8|87447|87422|87443.8|87418.8|41
1634033790000|2021-10-12 10:16:30|87444.9|87419.9|87444.9|87419.9|87445|87420|87444.4|87419.4|25
1634033800000|2021-10-12 10:16:40|87445.2|87420.2|87446.7|87421.7|87458|87422.5|87443.4|87407.8|49
1634033810000|2021-10-12 10:16:50|87446.6|87421.6|87461.1|87411.1|87461.2|87423.4|87446.4|87410.7|43
1634033820000|2021-10-12 10:17:00|87460.8|87410.8|87471.2|87421.2|87472.1|87434|87448.4|87410.8|39
1634033830000|2021-10-12 10:17:10|87470.9|87420.9|87471.6|87421.6|87472.6|87422.6|87470.9|87420.9|43
1634033840000|2021-10-12 10:17:20|87471.8|87421.8|87472.4|87422.4|87476.7|87438.4|87459.9|87421.3|37
1634033850000|2021-10-12 10:17:30|87472.6|87422.6|87472.8|87422.8|87473.3|87432.2|87457.2|87419.2|38
1634033860000|2021-10-12 10:17:40|87472.6|87422.6|87464.2|87439.2|87476.1|87439.2|87461.1|87422.2|26
1634033870000|2021-10-12 10:17:50|87475.6|87425.6|87476.1|87426.1|87477|87427|87475.3|87425.3|28
1634033880000|2021-10-12 10:18:00|87476.3|87426.3|87479.5|87429.5|87480.8|87430.8|87475.8|87425.8|28
1634033890000|2021-10-12 10:18:10|87479.8|87429.8|87483.8|87433.8|87483.8|87445.9|87469.1|87429.2|43
1634033900000|2021-10-12 10:18:20|87484|87434|87483.5|87433.5|87484.7|87445.4|87468.2|87432.1|46
1634033910000|2021-10-12 10:18:30|87483.6|87433.6|87483.6|87433.6|87484.7|87434.7|87483.6|87433.6|38
1634033920000|2021-10-12 10:18:40|87483.7|87433.7|87484.2|87434.2|87484.6|87434.6|87482.9|87432.9|42
1634033930000|2021-10-12 10:18:50|87484.1|87434.1|87471|87446|87484.6|87447.4|87471|87434.1|27
1634033940000|2021-10-12 10:19:00|87470.9|87445.9|87486.5|87436.5|87487.5|87450.6|87470.9|87436.3|34
1634033950000|2021-10-12 10:19:10|87486.3|87436.3|87487|87437|87487.1|87437.1|87485.6|87435.6|31
1634033960000|2021-10-12 10:19:20|87487.1|87437.1|87476.2|87451.2|87491|87452|87476.2|87437.1|49
1634033970000|2021-10-12 10:19:30|87476.4|87451.4|87493.6|87443.6|87493.9|87456.3|87476.4|87439.5|49
1634033980000|2021-10-12 10:19:40|87493.5|87443.5|87500.3|87450.3|87501.5|87451.5|87491.3|87441.3|55
1634033990000|2021-10-12 10:19:50|87499.4|87449.4|87500.1|87450.1|87500.9|87459.5|87484.4|87446.3|44
1634034000000|2021-10-12 10:20:00|87499.8|87449.8|87500.8|87450.8|87500.8|87450.8|87499.3|87449.3|27
1634034010000|2021-10-12 10:20:10|87500.9|87450.9|87506.8|87456.8|87507.8|87457.8|87500.7|87450.7|34
1634034020000|2021-10-12 10:20:20|87506.7|87456.7|87504.8|87454.8|87508.5|87471.1|87494.2|87454.5|40
1634034030000|2021-10-12 10:20:30|87505.2|87455.2|87507.8|87457.8|87508.4|87458.4|87504.6|87454.6|38
1634034040000|2021-10-12 10:20:40|87507.9|87457.9|87511.7|87461.7|87513.2|87463.2|87507.7|87457.7|23
1634034050000|2021-10-12 10:20:50|87511.3|87461.3|87511.6|87461.6|87512.4|87462.4|87510.7|87460.7|28
1634034060000|2021-10-12 10:21:00|87511.5|87461.5|87512.7|87462.7|87512.9|87476.7|87499.6|87461.5|38
1634034070000|2021-10-12 10:21:10|87513.2|87463.2|87508.1|87458.1|87513.2|87473.3|87498.3|87457.7|42
1634034080000|2021-10-12 10:21:20|87508.4|87458.4|87511.2|87461.2|87511.7|87461.7|87507.9|87457.9|28
1634034090000|2021-10-12 10:21:30|87511.6|87461.6|87499.3|87474.3|87511.6|87474.3|87498.6|87460.7|16
1634034100000|2021-10-12 10:21:40|87499.2|87474.2|87499.6|87474.6|87499.8|87474.8|87496.9|87471.9|26
1634034110000|2021-10-12 10:21:50|87499.7|87474.7|87495.1|87470.1|87501.5|87476.5|87494.2|87469.2|47
1634034120000|2021-10-12 10:22:00|87496.6|87471.6|87498.6|87473.6|87515.1|87477.4|87496.1|87462.5|40
1634034130000|2021-10-12 10:22:10|87499.1|87474.1|87499.3|87474.3|87513|87477.1|87498.6|87463|33
1634034140000|2021-10-12 10:22:20|87499.1|87474.1|87503.9|87478.9|87504.1|87479.1|87499.1|87474.1|36
1634034150000|2021-10-12 10:22:30|87504|87479|87525.4|87475.4|87533.8|87492.9|87504|87475.4|44
1634034160000|2021-10-12 10:22:40|87525.6|87475.6|87522.2|87472.2|87525.6|87475.6|87519.1|87469.1|25
1634034170000|2021-10-12 10:22:50|87522.5|87472.5|87521.4|87471.4|87522.5|87472.5|87520.7|87470.7|25
1634034180000|2021-10-12 10:23:00|87521.5|87471.5|87521.1|87471.1|87522.4|87472.4|87520.5|87470.5|23
1634034190000|2021-10-12 10:23:10|87521.2|87471.2|87505.4|87480.4|87521.8|87482.1|87505.4|87469.4|26
1634034200000|2021-10-12 10:23:20|87505.5|87480.5|87507.5|87482.5|87507.5|87482.5|87505.1|87480.1|24
1634034210000|2021-10-12 10:23:30|87507.4|87482.4|87506.7|87456.7|87507.8|87482.4|87496.8|87455.1|46
1634034220000|2021-10-12 10:23:40|87506.6|87456.6|87504.7|87454.7|87506.6|87456.6|87503.9|87453.9|38
1634034230000|2021-10-12 10:23:50|87504.3|87454.3|87504.4|87454.4|87506.3|87456.3|87504.3|87454.3|21
1634034240000|2021-10-12 10:24:00|87505|87455|87502.1|87452.1|87505.5|87455.5|87500.8|87450.8|32
1634034250000|2021-10-12 10:24:10|87502.2|87452.2|87502.3|87452.3|87503.3|87453.3|87501.8|87451.8|23
1634034260000|2021-10-12 10:24:20|87502.2|87452.2|87507.2|87457.2|87507.7|87468.4|87493.1|87452.1|30
1634034270000|2021-10-12 10:24:30|87506.9|87456.9|87507.2|87457.2|87507.5|87457.5|87506|87456|25
1634034280000|2021-10-12 10:24:40|87507.4|87457.4|87507.1|87457.1|87507.6|87457.6|87506.8|87456.8|15
1634034290000|2021-10-12 10:24:50|87507.2|87457.2|87507.3|87457.3|87508.1|87458.1|87506.7|87456.7|24
1634034300000|2021-10-12 10:25:00|87507.4|87457.4|87495.7|87470.7|87508.1|87470.7|87494|87457.1|27
1634034310000|2021-10-12 10:25:10|87495.6|87470.6|87509|87459|87510.6|87472.7|87494.5|87458.5|35
1634034320000|2021-10-12 10:25:20|87509.5|87459.5|87494.5|87469.5|87510.4|87471.6|87493.9|87456|40
1634034330000|2021-10-12 10:25:30|87494.2|87469.2|87492.4|87467.4|87506.2|87470|87492.4|87454.2|42
1634034340000|2021-10-12 10:25:40|87492.3|87467.3|87492.7|87467.7|87492.9|87467.9|87492.1|87467.1|23
1634034350000|2021-10-12 10:25:50|87492.8|87467.8|87506.4|87456.4|87508.1|87471|87492.1|87455.3|36
1634034360000|2021-10-12 10:26:00|87506.8|87456.8|87512.1|87462.1|87512.2|87462.2|87506|87456|49
1634034370000|2021-10-12 10:26:10|87511.6|87461.6|87512.9|87462.9|87512.9|87475.6|87498.5|87461.5|30
1634034380000|2021-10-12 10:26:20|87513.1|87463.1|87507.6|87482.6|87519.1|87484.8|87503.7|87463|49
1634034390000|2021-10-12 10:26:30|87506.4|87481.4|87518.7|87468.7|87519.5|87481.4|87506.4|87467.4|45
1634034400000|2021-10-12 10:26:40|87519.3|87469.3|87518.5|87468.5|87520.5|87482.1|87505.9|87467.5|33
1634034410000|2021-10-12 10:26:50|87518.2|87468.2|87507.1|87482.1|87519.8|87482.7|87505.7|87467.3|34
1634034420000|2021-10-12 10:27:00|87507|87482|87520.2|87470.2|87520.6|87482.2|87506.5|87469|29
1634034430000|2021-10-12 10:27:10|87520.4|87470.4|87522.6|87472.6|87524.7|87474.7|87520|87470|35
1634034440000|2021-10-12 10:27:20|87522.2|87472.2|87522.8|87472.8|87523.4|87473.4|87521.3|87471.3|28
1634034450000|2021-10-12 10:27:30|87522.3|87472.3|87521.4|87471.4|87527|87490.8|87510.8|87471.4|43
1634034460000|2021-10-12 10:27:40|87522.1|87472.1|87527.9|87477.9|87529.4|87490.7|87514.9|87471.5|42
1634034470000|2021-10-12 10:27:50|87528.3|87478.3|87527.9|87477.9|87528.5|87478.5|87526.6|87476.6|25
1634034480000|2021-10-12 10:28:00|87527.8|87477.8|87512.5|87487.5|87528.9|87492.3|87512.5|87476|30
1634034490000|2021-10-12 10:28:10|87512.9|87487.9|87513.8|87488.8|87527.1|87489.5|87512.1|87474.2|37
1634034500000|2021-10-12 10:28:20|87514|87489|87527.2|87477.2|87527.7|87489.9|87513.4|87476.8|28
1634034510000|2021-10-12 10:28:30|87526|87476|87527.6|87477.6|87528.4|87489.7|87513|87475.6|33
1634034520000|2021-10-12 10:28:40|87528.6|87478.6|87527|87477|87530.9|87480.9|87525.8|87475.8|36
1634034530000|2021-10-12 10:28:50|87526.9|87476.9|87528|87478|87528.7|87478.7|87526.9|87476.9|21
1634034540000|2021-10-12 10:29:00|87528.4|87478.4|87527.7|87477.7|87528.6|87478.6|87527.5|87477.5|17
1634034550000|2021-10-12 10:29:10|87528|87478|87516.3|87491.3|87529.2|87491.7|87515.9|87477.6|18
1634034560000|2021-10-12 10:29:20|87516.2|87491.2|87514.6|87489.6|87516.7|87491.7|87513.2|87488.2|43
1634034570000|2021-10-12 10:29:30|87514.8|87489.8|87510.6|87485.6|87523.1|87489.8|87510.6|87471.9|37
1634034580000|2021-10-12 10:29:40|87510.3|87485.3|87511.4|87486.4|87511.7|87486.7|87510.1|87485.1|25
1634034590000|2021-10-12 10:29:50|87511.1|87486.1|87516.1|87491.1|87518.2|87493.2|87511.1|87486.1|34
1634034600000|2021-10-12 10:30:00|87516|87491|87524|87474|87524.9|87491|87511.6|87473.7|43
1634034610000|2021-10-12 10:30:10|87524.1|87474.1|87525.8|87475.8|87526.1|87476.1|87524|87474|19
1634034620000|2021-10-12 10:30:20|87526.1|87476.1|87524.1|87474.1|87526.1|87476.1|87523.2|87473.2|28
1634034630000|2021-10-12 10:30:30|87524|87474|87520.5|87470.5|87524|87474|87519.2|87469.2|35
1634034640000|2021-10-12 10:30:40|87520.4|87470.4|87519.7|87469.7|87520.4|87470.4|87519.2|87469.2|19
1634034650000|2021-10-12 10:30:50|87520|87470|87520.3|87470.3|87520.7|87470.7|87519.2|87469.2|32
1634034660000|2021-10-12 10:31:00|87519.9|87469.9|87505.3|87480.3|87521.1|87482|87503.7|87466.3|32
1634034670000|2021-10-12 10:31:10|87504.5|87479.5|87503.9|87478.9|87505.1|87480.1|87503|87478|40
1634034680000|2021-10-12 10:31:20|87501.3|87476.3|87501.7|87476.7|87514.8|87477.7|87500.6|87462.5|33
1634034690000|2021-10-12 10:31:30|87501.3|87476.3|87501.7|87476.7|87502|87477|87501|87476|22
1634034700000|2021-10-12 10:31:40|87501.8|87476.8|87516.9|87466.9|87518|87479.1|87501.4|87465.9|38
1634034710000|2021-10-12 10:31:50|87517.5|87467.5|87516.7|87466.7|87517.9|87467.9|87516.5|87466.5|26
1634034720000|2021-10-12 10:32:00|87516.5|87466.5|87517|87467|87518|87468|87514.3|87464.3|21
1634034730000|2021-10-12 10:32:10|87517.7|87467.7|87518.3|87468.3|87518.3|87468.3|87517|87467|30
1634034740000|2021-10-12 10:32:20|87518.4|87468.4|87517.3|87467.3|87518.5|87468.5|87517.3|87467.3|27
1634034750000|2021-10-12 10:32:30|87517.4|87467.4|87512.7|87462.7|87517.5|87476.8|87501.8|87462.2|28
1634034760000|2021-10-12 10:32:40|87512.6|87462.6|87512|87462|87513.1|87463.1|87512|87462|26
1634034770000|2021-10-12 10:32:50|87511.6|87461.6|87513.8|87463.8|87514|87464|87509.9|87459.9|24
1634034780000|2021-10-12 10:33:00|87514.7|87464.7|87515|87465|87515.3|87465.3|87513.8|87463.8|27
1634034790000|2021-10-12 10:33:10|87514.8|87464.8|87518.2|87468.2|87518.2|87480.9|87503.8|87463.7|35
1634034800000|2021-10-12 10:33:20|87517.5|87467.5|87519.2|87469.2|87519.4|87469.4|87516.2|87466.2|28
1634034810000|2021-10-12 10:33:30|87505.3|87480.3|87519|87469|87519|87480.3|87504.7|87467.3|33
1634034820000|2021-10-12 10:33:40|87518.9|87468.9|87521.3|87471.3|87522.9|87472.9|87518.5|87468.5|31
1634034830000|2021-10-12 10:33:50|87521.5|87471.5|87521.3|87471.3|87522.9|87472.9|87521.2|87471.2|23
1634034840000|2021-10-12 10:34:00|87521.4|87471.4|87520.1|87470.1|87521.6|87471.6|87519.6|87469.6|31
1634034850000|2021-10-12 10:34:10|87520|87470|87507.3|87482.3|87520|87482.7|87506.3|87468.4|22
1634034860000|2021-10-12 10:34:20|87507.4|87482.4|87508.8|87483.8|87508.8|87483.8|87506.7|87481.7|12
1634034870000|2021-10-12 10:34:30|87508.5|87483.5|87508.5|87483.5|87508.8|87483.8|87507.2|87482.2|16
1634034880000|2021-10-12 10:34:40|87508.4|87483.4|87510.3|87485.3|87516.8|87485.6|87503|87466.1|34
1634034890000|2021-10-12 10:34:50|87508.8|87483.8|87523.9|87473.9|87524.4|87487.1|87508.8|87473.7|31
1634034900000|2021-10-12 10:35:00|87523.8|87473.8|87523.2|87473.2|87525|87475|87523.2|87473.2|32
1634034910000|2021-10-12 10:35:10|87523|87473|87521.7|87471.7|87523.3|87473.3|87521.4|87471.4|23
1634034920000|2021-10-12 10:35:20|87521.8|87471.8|87520.7|87470.7|87522.3|87472.3|87520.7|87470.7|22
1634034930000|2021-10-12 10:35:30|87520.8|87470.8|87519.1|87469.1|87521.1|87471.1|87519.1|87469.1|24
1634034940000|2021-10-12 10:35:40|87519|87469|87507.5|87482.5|87519.4|87482.6|87505.1|87468.2|37
1634034950000|2021-10-12 10:35:50|87507.6|87482.6|87506.5|87481.5|87507.8|87482.8|87506.5|87481.5|32
1634034960000|2021-10-12 10:36:00|87506.4|87481.4|87503.3|87478.3|87516.6|87482.8|87503.3|87466.2|39
1634034970000|2021-10-12 10:36:10|87504.2|87479.2|87516|87466|87516.4|87479.2|87501.8|87463.8|38
1634034980000|2021-10-12 10:36:20|87515.8|87465.8|87520.6|87470.6|87520.6|87470.6|87515.8|87465.8|25
1634034990000|2021-10-12 10:36:30|87520.7|87470.7|87506.9|87481.9|87520.7|87483.1|87505.7|87467.8|35
1634035000000|2021-10-12 10:36:40|87507.4|87482.4|87534.5|87484.5|87536|87491.2|87507.4|87471.5|29
1634035010000|2021-10-12 10:36:50|87534.2|87484.2|87517.5|87467.5|87534.5|87484.5|87504.4|87466|39
1634035020000|2021-10-12 10:37:00|87517.6|87467.6|87508.5|87483.5|87522.4|87486.4|87508.2|87467.6|46
1634035030000|2021-10-12 10:37:10|87508.7|87483.7|87510.2|87485.2|87510.3|87485.3|87508.5|87483.5|29
1634035040000|2021-10-12 10:37:20|87510.6|87485.6|87507.4|87482.4|87519.3|87485.8|87505.7|87468.4|35
1634035050000|2021-10-12 10:37:30|87506.9|87481.9|87502.1|87477.1|87506.9|87481.9|87502.1|87477.1|41
1634035060000|2021-10-12 10:37:40|87502.2|87477.2|87502.8|87477.8|87503.2|87478.2|87502|87477|27
1634035070000|2021-10-12 10:37:50|87502.9|87477.9|87504|87454|87506.8|87478.2|87492.4|87454|37
1634035080000|2021-10-12 10:38:00|87504.9|87454.9|87505.4|87455.4|87505.7|87468.5|87492.6|87454.6|40
1634035090000|2021-10-12 10:38:10|87506.3|87456.3|87506.3|87456.3|87507.2|87457.2|87506.2|87456.2|23
1634035100000|2021-10-12 10:38:20|87506.1|87456.1|87502.9|87452.9|87506.3|87464.3|87489.3|87451.7|45
1634035110000|2021-10-12 10:38:30|87501.9|87451.9|87502.8|87452.8|87504|87454|87501.6|87451.6|32
1634035120000|2021-10-12 10:38:40|87503.1|87453.1|87493|87468|87503.3|87469.2|87491|87452.6|36
1634035130000|2021-10-12 10:38:50|87493.3|87468.3|87492.7|87467.7|87493.9|87468.9|87492.7|87467.7|29
1634035140000|2021-10-12 10:39:00|87492.6|87467.6|87493.7|87468.7|87493.7|87468.7|87492.3|87467.3|31
1634035150000|2021-10-12 10:39:10|87493.4|87468.4|87507.5|87457.5|87508.6|87471|87492.7|87457.4|28
1634035160000|2021-10-12 10:39:20|87507.4|87457.4|87505.4|87455.4|87508.2|87469.3|87492.9|87454.7|34
1634035170000|2021-10-12 10:39:30|87505.2|87455.2|87494.9|87469.9|87505.2|87470.7|87492.7|87455.2|27
1634035180000|2021-10-12 10:39:40|87495|87470|87497.8|87472.8|87497.9|87472.9|87494.8|87469.8|30
1634035190000|2021-10-12 10:39:50|87497.4|87472.4|87498.4|87473.4|87500.4|87475.4|87497.4|87472.4|25
1634035200000|2021-10-12 10:40:00|87498.2|87473.2|87498.6|87473.6|87499.2|87474.2|87498.2|87473.2|29
1634035210000|2021-10-12 10:40:10|87498.5|87473.5|87498.4|87473.4|87499.1|87474.1|87498.2|87473.2|24
1634035220000|2021-10-12 10:40:20|87498.3|87473.3|87501|87476|87501|87476|87497.9|87472.9|24
1634035230000|2021-10-12 10:40:30|87501.7|87476.7|87499.6|87474.6|87501.7|87476.7|87499.5|87474.5|40
1634035240000|2021-10-12 10:40:40|87499.7|87474.7|87497.3|87472.3|87499.8|87474.8|87497.1|87472.1|33
1634035250000|2021-10-12 10:40:50|87497.1|87472.1|87497.7|87472.7|87498.5|87473.5|87497.1|87472.1|30
1634035260000|2021-10-12 10:41:00|87498.6|87473.6|87492.7|87467.7|87498.8|87473.8|87492.7|87467.7|29
1634035270000|2021-10-12 10:41:10|87493.1|87468.1|87496|87471|87508|87471.2|87489.8|87450.3|49
1634035280000|2021-10-12 10:41:20|87496.6|87471.6|87497.7|87472.7|87511.2|87473.3|87495.1|87458.2|50
1634035290000|2021-10-12 10:41:30|87497.5|87472.5|87496.3|87471.3|87497.7|87472.7|87496.3|87471.3|34
1634035300000|2021-10-12 10:41:40|87496.5|87471.5|87496.6|87471.6|87496.9|87471.9|87495|87470|32
1634035310000|2021-10-12 10:41:50|87496|87471|87504.3|87454.3|87505.2|87471.3|87492.6|87454.3|28
1634035320000|2021-10-12 10:42:00|87505.2|87455.2|87490.6|87465.6|87506|87467.8|87489.7|87452.1|35
1634035330000|2021-10-12 10:42:10|87490.8|87465.8|87501.9|87451.9|87505|87467.6|87489.5|87451.6|42
1634035340000|2021-10-12 10:42:20|87501.6|87451.6|87497.6|87472.6|87502.2|87473.1|87492.3|87451.1|42
1634035350000|2021-10-12 10:42:30|87497.7|87472.7|87496.7|87471.7|87497.9|87472.9|87496.2|87471.2|39
1634035360000|2021-10-12 10:42:40|87496.4|87471.4|87501.5|87476.5|87502.1|87477.1|87496.4|87471.4|31
1634035370000|2021-10-12 10:42:50|87495.9|87470.9|87488|87463|87500.6|87475.5|87487.4|87449.9|53
1634035380000|2021-10-12 10:43:00|87487.6|87462.6|87498.2|87448.2|87499.1|87462.6|87483.7|87446.5|48
1634035390000|2021-10-12 10:43:10|87498.8|87448.8|87493.8|87468.8|87505.7|87469.1|87491.4|87446.4|42
1634035400000|2021-10-12 10:43:20|87493.9|87468.9|87493.9|87468.9|87494.3|87469.3|87493.1|87468.1|24
1634035410000|2021-10-12 10:43:30|87494.1|87469.1|87486.2|87461.2|87503.7|87469.3|87486|87449.9|37
1634035420000|2021-10-12 10:43:40|87486.3|87461.3|87486.4|87461.4|87499.4|87463.3|87486|87447.8|49
1634035430000|2021-10-12 10:43:50|87486.8|87461.8|87484.1|87459.1|87497.3|87462|87483.5|87444.8|34
1634035440000|2021-10-12 10:44:00|87484|87459|87486.2|87461.2|87500|87463.1|87482.9|87448.8|51
1634035450000|2021-10-12 10:44:10|87486.6|87461.6|87494.8|87444.8|87497.6|87462|87485.1|87444.8|51
1634035460000|2021-10-12 10:44:20|87494.6|87444.6|87496.8|87446.8|87497.6|87447.6|87494.2|87444.2|44
1634035470000|2021-10-12 10:44:30|87496.6|87446.6|87500.1|87450.1|87500.3|87450.3|87495.5|87445.5|36
1634035480000|2021-10-12 10:44:40|87499.8|87449.8|87497.4|87447.4|87500.3|87450.3|87495.8|87445.8|37
1634035490000|2021-10-12 10:44:50|87497.9|87447.9|87497.4|87447.4|87499.7|87449.7|87496.6|87446.6|34
1634035500000|2021-10-12 10:45:00|87497.6|87447.6|87499.4|87449.4|87499.8|87449.8|87497.6|87447.6|39
1634035510000|2021-10-12 10:45:10|87499.1|87449.1|87503.7|87453.7|87504.1|87454.1|87499.1|87449.1|49
1634035520000|2021-10-12 10:45:20|87503.6|87453.6|87505.2|87455.2|87505.8|87455.8|87503.4|87453.4|27
1634035530000|2021-10-12 10:45:30|87505.3|87455.3|87506.2|87456.2|87506.8|87456.8|87504.6|87454.6|37
1634035540000|2021-10-12 10:45:40|87506.3|87456.3|87506.9|87456.9|87507.9|87457.9|87505.7|87455.7|33
1634035550000|2021-10-12 10:45:50|87506.7|87456.7|87504.7|87454.7|87507.4|87457.4|87504.6|87454.6|38
1634035560000|2021-10-12 10:46:00|87504.8|87454.8|87505.3|87455.3|87505.7|87455.7|87504.2|87454.2|35
1634035570000|2021-10-12 10:46:10|87506.1|87456.1|87505.2|87455.2|87506.2|87456.2|87504.1|87454.1|33
1634035580000|2021-10-12 10:46:20|87505.4|87455.4|87499.1|87449.1|87505.4|87455.4|87498.4|87448.4|39
1634035590000|2021-10-12 10:46:30|87499.2|87449.2|87500.1|87450.1|87502.1|87452.1|87499.2|87449.2|38
1634035600000|2021-10-12 10:46:40|87500|87450|87499.5|87449.5|87501.7|87451.7|87499.3|87449.3|41
1634035610000|2021-10-12 10:46:50|87499.9|87449.9|87498.4|87448.4|87500.8|87450.8|87497.7|87447.7|36
1634035620000|2021-10-12 10:47:00|87498.5|87448.5|87493.6|87443.6|87499|87449|87491.9|87441.9|57
1634035630000|2021-10-12 10:47:10|87493.3|87443.3|87486.5|87436.5|87493.3|87443.3|87485.7|87435.7|53
1634035640000|2021-10-12 10:47:20|87486.7|87436.7|87487.4|87437.4|87488.3|87438.3|87486.2|87436.2|37
1634035650000|2021-10-12 10:47:30|87488.2|87438.2|87486.2|87436.2|87488.6|87438.6|87486.2|87436.2|35
1634035660000|2021-10-12 10:47:40|87486.3|87436.3|87486.4|87436.4|87487.1|87437.1|87486.3|87436.3|33
1634035670000|2021-10-12 10:47:50|87486.7|87436.7|87487.5|87437.5|87487.6|87437.6|87486.4|87436.4|30
1634035680000|2021-10-12 10:48:00|87487|87437|87487.8|87437.8|87489.2|87439.2|87486|87436|36
1634035690000|2021-10-12 10:48:10|87487.4|87437.4|87483.9|87433.9|87487.9|87437.9|87482.3|87432.3|40
1634035700000|2021-10-12 10:48:20|87483.3|87433.3|87483.7|87433.7|87484.2|87434.2|87483.1|87433.1|36
1634035710000|2021-10-12 10:48:30|87483.6|87433.6|87484.7|87434.7|87487|87437|87483.6|87433.6|37
1634035720000|2021-10-12 10:48:40|87484.6|87434.6|87486.8|87436.8|87486.9|87436.9|87484.6|87434.6|24
1634035730000|2021-10-12 10:48:50|87486.4|87436.4|87487.5|87437.5|87488.1|87438.1|87485.8|87435.8|36
1634035740000|2021-10-12 10:49:00|87487.7|87437.7|87491.9|87441.9|87492.3|87442.3|87487.2|87437.2|41
1634035750000|2021-10-12 10:49:10|87491.8|87441.8|87490.8|87440.8|87496.5|87446.5|87488.9|87438.9|51
1634035760000|2021-10-12 10:49:20|87490.5|87440.5|87491.9|87441.9|87492.4|87442.4|87490.1|87440.1|41
1634035770000|2021-10-12 10:49:30|87491.8|87441.8|87491.7|87441.7|87492.6|87442.6|87491.2|87441.2|28
1634035780000|2021-10-12 10:49:40|87491.8|87441.8|87486.5|87436.5|87493.4|87443.4|87486.1|87436.1|47
1634035790000|2021-10-12 10:49:50|87486.6|87436.6|87483.1|87433.1|87486.6|87436.6|87482.5|87432.5|32
1634035800000|2021-10-12 10:50:00|87483|87433|87486.3|87436.3|87486.6|87436.6|87482.1|87432.1|41
1634035810000|2021-10-12 10:50:10|87485.8|87435.8|87485.1|87435.1|87485.9|87435.9|87483.5|87433.5|36
1634035820000|2021-10-12 10:50:20|87484.9|87434.9|87482.1|87432.1|87484.9|87434.9|87479.8|87429.8|41
1634035830000|2021-10-12 10:50:30|87482|87432|87480.2|87430.2|87482.1|87432.1|87480.2|87430.2|32
1634035840000|2021-10-12 10:50:40|87480.6|87430.6|87482.3|87432.3|87483|87433|87480.3|87430.3|39
1634035850000|2021-10-12 10:50:50|87483.5|87433.5|87484.9|87434.9|87485.3|87435.3|87483|87433|36
1634035860000|2021-10-12 10:51:00|87484.8|87434.8|87485.7|87435.7|87487|87437|87483.6|87433.6|46
1634035870000|2021-10-12 10:51:10|87484.9|87434.9|87486.7|87436.7|87487.1|87437.1|87484.9|87434.9|35
1634035880000|2021-10-12 10:51:20|87486.9|87436.9|87488.4|87438.4|87488.4|87438.4|87486.8|87436.8|39
1634035890000|2021-10-12 10:51:30|87488.3|87438.3|87488.1|87438.1|87488.4|87438.4|87486.5|87436.5|41
1634035900000|2021-10-12 10:51:40|87488|87438|87484.8|87434.8|87488|87438|87484.4|87434.4|33
1634035910000|2021-10-12 10:51:50|87484.9|87434.9|87488|87438|87488.6|87438.6|87482.9|87432.9|36
1634035920000|2021-10-12 10:52:00|87487.6|87437.6|87489.1|87439.1|87489.7|87439.7|87487|87437|32
1634035930000|2021-10-12 10:52:10|87489.3|87439.3|87484.5|87434.5|87489.3|87439.3|87483.4|87433.4|47
1634035940000|2021-10-12 10:52:20|87484.4|87434.4|87478.6|87428.6|87485.4|87435.4|87478.6|87428.6|37
1634035950000|2021-10-12 10:52:30|87478.4|87428.4|87478.8|87428.8|87480.6|87430.6|87478.4|87428.4|41
1634035960000|2021-10-12 10:52:40|87478.9|87428.9|87474.3|87424.3|87479.8|87429.8|87474.3|87424.3|45
1634035970000|2021-10-12 10:52:50|87475.7|87425.7|87472.5|87422.5|87475.7|87425.7|87471.8|87421.8|44
1634035980000|2021-10-12 10:53:00|87472.6|87422.6|87471|87421|87472.6|87422.6|87467.8|87417.8|55
1634035990000|2021-10-12 10:53:10|87470.6|87420.6|87471.2|87421.2|87473.6|87423.6|87469.3|87419.3|36
1634036000000|2021-10-12 10:53:20|87470.9|87420.9|87468.3|87418.3|87471.5|87421.5|87466.7|87416.7|44
1634036010000|2021-10-12 10:53:30|87468.5|87418.5|87467.7|87417.7|87468.7|87418.7|87466.8|87416.8|34
1634036020000|2021-10-12 10:53:40|87467.4|87417.4|87466.5|87416.5|87468.1|87418.1|87465.7|87415.7|34
1634036030000|2021-10-12 10:53:50|87466.9|87416.9|87467|87417|87468|87418|87466.6|87416.6|36
1634036040000|2021-10-12 10:54:00|87466.8|87416.8|87468.9|87418.9|87468.9|87418.9|87466.2|87416.2|37
1634036050000|2021-10-12 10:54:10|87470|87420|87471.5|87421.5|87472.7|87422.7|87470|87420|37
1634036060000|2021-10-12 10:54:20|87471.6|87421.6|87472.1|87422.1|87472.4|87422.4|87471|87421|30
1634036070000|2021-10-12 10:54:30|87472.2|87422.2|87468.7|87418.7|87472.3|87422.3|87468.4|87418.4|36
1634036080000|2021-10-12 10:54:40|87468.6|87418.6|87472.6|87422.6|87472.6|87422.6|87468.4|87418.4|39
1634036090000|2021-10-12 10:54:50|87472.4|87422.4|87469.9|87419.9|87472.6|87422.6|87469.3|87419.3|36
1634036100000|2021-10-12 10:55:00|87469.8|87419.8|87468.2|87418.2|87469.8|87419.8|87465.7|87415.7|45
1634036110000|2021-10-12 10:55:10|87468.9|87418.9|87471.3|87421.3|87472|87422|87465.7|87415.7|48
1634036120000|2021-10-12 10:55:20|87470.8|87420.8|87471.4|87421.4|87472.5|87422.5|87470.8|87420.8|45
1634036130000|2021-10-12 10:55:30|87471.2|87421.2|87471.2|87421.2|87471.6|87421.6|87470.1|87420.1|31
1634036140000|2021-10-12 10:55:40|87471.3|87421.3|87471.7|87421.7|87472.7|87422.7|87470.6|87420.6|40
1634036150000|2021-10-12 10:55:50|87471.1|87421.1|87470.8|87420.8|87472.1|87422.1|87470.2|87420.2|31
1634036160000|2021-10-12 10:56:00|87469.8|87419.8|87469.9|87419.9|87472.4|87422.4|87469.5|87419.5|41
1634036170000|2021-10-12 10:56:10|87469.7|87419.7|87468.3|87418.3|87472.2|87422.2|87468.2|87418.2|46
1634036180000|2021-10-12 10:56:20|87468.4|87418.4|87465.4|87415.4|87468.5|87418.5|87464.9|87414.9|33
1634036190000|2021-10-12 10:56:30|87465.9|87415.9|87466.8|87416.8|87466.8|87416.8|87462.4|87412.4|38
1634036200000|2021-10-12 10:56:40|87466.7|87416.7|87468.1|87418.1|87468.3|87418.3|87466.6|87416.6|38
1634036210000|2021-10-12 10:56:50|87467.9|87417.9|87471.1|87421.1|87472.3|87422.3|87467.9|87417.9|43
1634036220000|2021-10-12 10:57:00|87470.9|87420.9|87466.7|87416.7|87471.2|87421.2|87466.7|87416.7|46
1634036230000|2021-10-12 10:57:10|87466.6|87416.6|87468.8|87418.8|87469.6|87419.6|87466.3|87416.3|37
1634036240000|2021-10-12 10:57:20|87468.9|87418.9|87471.1|87421.1|87472|87422|87468.9|87418.9|41
1634036250000|2021-10-12 10:57:30|87471.3|87421.3|87471.5|87421.5|87472.2|87422.2|87470.6|87420.6|26
1634036260000|2021-10-12 10:57:40|87471.6|87421.6|87473.4|87423.4|87474.7|87424.7|87471|87421|30
1634036270000|2021-10-12 10:57:50|87474.9|87424.9|87469|87419|87479.7|87429.7|87468.9|87418.9|56
1634036280000|2021-10-12 10:58:00|87468.9|87418.9|87463.2|87413.2|87469.2|87425|87449.8|87411.3|44
1634036290000|2021-10-12 10:58:10|87462.5|87412.5|87456.6|87406.6|87462.5|87412.5|87456.1|87406.1|52
1634036300000|2021-10-12 10:58:20|87456.3|87406.3|87456|87406|87460.6|87410.6|87451.7|87401.7|55
1634036310000|2021-10-12 10:58:30|87456.4|87406.4|87452.2|87402.2|87457.5|87407.5|87451.8|87401.8|53
1634036320000|2021-10-12 10:58:40|87452.8|87402.8|87460.2|87410.2|87460.8|87410.8|87451.9|87401.9|59
1634036330000|2021-10-12 10:58:50|87460.4|87410.4|87461.4|87411.4|87462.2|87412.2|87459.9|87409.9|35
1634036340000|2021-10-12 10:59:00|87461.5|87411.5|87448.3|87423.3|87462.6|87423.5|87447.5|87409.3|48
1634036350000|2021-10-12 10:59:10|87448.4|87423.4|87460|87410|87461.2|87423.5|87448.4|87408.9|32
1634036360000|2021-10-12 10:59:20|87459.8|87409.8|87461.8|87411.8|87463.1|87413.1|87457.7|87407.7|49
1634036370000|2021-10-12 10:59:30|87461.4|87411.4|87464.4|87414.4|87465.1|87415.1|87461.4|87411.4|42
1634036380000|2021-10-12 10:59:40|87464.9|87414.9|87467.3|87417.3|87468.4|87418.4|87464.9|87414.9|30
1634036390000|2021-10-12 10:59:50|87467|87417|87488.2|87438.2|87489.4|87440.8|87457.9|87417|55
1634036400000|2021-10-12 11:00:00|87488.1|87438.1|87491.4|87441.4|87492.5|87442.5|87487.9|87437.9|55
1634036410000|2021-10-12 11:00:10|87491.7|87441.7|87506.2|87456.2|87506.6|87456.6|87490.6|87440.6|54
1634036420000|2021-10-12 11:00:20|87505.9|87455.9|87508.4|87458.4|87514.9|87464.9|87505.9|87455.9|59
1634036430000|2021-10-12 11:00:30|87507.8|87457.8|87508.9|87458.9|87509.4|87459.4|87505.3|87455.3|42
1634036440000|2021-10-12 11:00:40|87509.1|87459.1|87507.5|87457.5|87509.8|87459.8|87503.3|87453.3|46
1634036450000|2021-10-12 11:00:50|87507.4|87457.4|87508.3|87458.3|87509.7|87459.7|87506.1|87456.1|49
1634036460000|2021-10-12 11:01:00|87508.6|87458.6|87509.3|87459.3|87509.4|87459.4|87508.5|87458.5|23
1634036470000|2021-10-12 11:01:10|87509.6|87459.6|87515|87465|87516.5|87466.5|87509.6|87459.6|51
1634036480000|2021-10-12 11:01:20|87515.2|87465.2|87515.6|87465.6|87515.6|87465.6|87514.2|87464.2|29
1634036490000|2021-10-12 11:01:30|87515.5|87465.5|87513.8|87463.8|87515.5|87465.5|87513.2|87463.2|34
1634036500000|2021-10-12 11:01:40|87513.7|87463.7|87516.8|87466.8|87516.8|87466.8|87513.2|87463.2|43
1634036510000|2021-10-12 11:01:50|87517.3|87467.3|87517.8|87467.8|87518.3|87468.3|87515.6|87465.6|43
1634036520000|2021-10-12 11:02:00|87518.1|87468.1|87519.6|87469.6|87521.6|87471.6|87517.6|87467.6|38
1634036530000|2021-10-12 11:02:10|87519.2|87469.2|87522.1|87472.1|87522.3|87472.3|87519.2|87469.2|42
1634036540000|2021-10-12 11:02:20|87522.6|87472.6|87515.9|87465.9|87522.6|87472.6|87514.2|87464.2|44
1634036550000|2021-10-12 11:02:30|87515.7|87465.7|87510.7|87460.7|87517|87467|87508.6|87458.6|34
1634036560000|2021-10-12 11:02:40|87510.3|87460.3|87510.2|87460.2|87510.6|87460.6|87509.3|87459.3|20
1634036570000|2021-10-12 11:02:50|87510.1|87460.1|87512.2|87462.2|87512.2|87462.2|87509.1|87459.1|34
1634036580000|2021-10-12 11:03:00|87511.9|87461.9|87514|87464|87516.2|87466.2|87511.7|87461.7|46
1634036590000|2021-10-12 11:03:10|87513.7|87463.7|87516.6|87466.6|87518|87468|87513.7|87463.7|26
1634036600000|2021-10-12 11:03:20|87517.7|87467.7|87516.6|87466.6|87517.7|87467.7|87515.8|87465.8|23
1634036610000|2021-10-12 11:03:30|87517.7|87467.7|87518.2|87468.2|87521.4|87471.4|87515.8|87465.8|57
1634036620000|2021-10-12 11:03:40|87517.7|87467.7|87517.1|87467.1|87518.2|87468.2|87516.9|87466.9|27
1634036630000|2021-10-12 11:03:50|87517|87467|87513|87463|87517.2|87467.2|87513|87463|32
1634036640000|2021-10-12 11:04:00|87512.8|87462.8|87508.6|87458.6|87513|87463|87507.1|87457.1|33
1634036650000|2021-10-12 11:04:10|87508.3|87458.3|87508.9|87458.9|87509.4|87459.4|87506.6|87456.6|40
1634036660000|2021-10-12 11:04:20|87509|87459|87508.7|87458.7|87509.8|87459.8|87508.1|87458.1|35
1634036670000|2021-10-12 11:04:30|87508.6|87458.6|87507.6|87457.6|87509.8|87459.8|87505|87455|45
1634036680000|2021-10-12 11:04:40|87508.2|87458.2|87508|87458|87508.2|87458.2|87506.3|87456.3|38
1634036690000|2021-10-12 11:04:50|87508.3|87458.3|87509.6|87459.6|87510.1|87460.1|87507.6|87457.6|32
1634036700000|2021-10-12 11:05:00|87509.5|87459.5|87507|87457|87509.5|87459.5|87505.7|87455.7|35
1634036710000|2021-10-12 11:05:10|87506.9|87456.9|87505.8|87455.8|87507.6|87457.6|87505.3|87455.3|33
1634036720000|2021-10-12 11:05:20|87505.6|87455.6|87506.5|87456.5|87507.6|87457.6|87505.6|87455.6|35
1634036730000|2021-10-12 11:05:30|87506.8|87456.8|87511.7|87461.7|87512.7|87462.7|87506.7|87456.7|39
1634036740000|2021-10-12 11:05:40|87511.9|87461.9|87510.5|87460.5|87512.1|87462.1|87509.8|87459.8|41
1634036750000|2021-10-12 11:05:50|87510.4|87460.4|87498.7|87473.7|87512.3|87475|87498.7|87458.5|38
1634036760000|2021-10-12 11:06:00|87499|87474|87509.9|87459.9|87509.9|87474|87496.4|87458.2|48
1634036770000|2021-10-12 11:06:10|87509.5|87459.5|87516|87466|87517.6|87467.6|87509.4|87459.4|56
1634036780000|2021-10-12 11:06:20|87517.6|87467.6|87516.8|87466.8|87519.4|87469.4|87514.4|87464.4|43
1634036790000|2021-10-12 11:06:30|87516.4|87466.4|87516.1|87466.1|87517.6|87467.6|87515.1|87465.1|38
1634036800000|2021-10-12 11:06:40|87516.2|87466.2|87518.7|87468.7|87519.1|87469.1|87515.3|87465.3|41
1634036810000|2021-10-12 11:06:50|87518.9|87468.9|87523.2|87473.2|87523.7|87484.3|87509.3|87468.5|26
1634036820000|2021-10-12 11:07:00|87522.8|87472.8|87524.1|87474.1|87525.3|87475.3|87522.7|87472.7|45
1634036830000|2021-10-12 11:07:10|87523.5|87473.5|87525.6|87475.6|87525.8|87475.8|87522.9|87472.9|34
1634036840000|2021-10-12 11:07:20|87525|87475|87509.9|87484.9|87525.3|87485.6|87509.4|87472.7|34
1634036850000|2021-10-12 11:07:30|87510|87485|87509.8|87484.8|87511.7|87486.7|87509.8|87484.8|28
1634036860000|2021-10-12 11:07:40|87509.3|87484.3|87502.5|87477.5|87522.6|87484.3|87501.7|87467|46
1634036870000|2021-10-12 11:07:50|87501.7|87476.7|87501.8|87476.8|87502.5|87477.5|87500.9|87475.9|29
1634036880000|2021-10-12 11:08:00|87501.7|87476.7|87522.1|87472.1|87522.3|87484.3|87500.7|87463.4|45
1634036890000|2021-10-12 11:08:10|87522.6|87472.6|87530|87480|87531.9|87492.9|87515.5|87471.7|52
1634036900000|2021-10-12 11:08:20|87530.2|87480.2|87528.6|87478.6|87530.4|87480.4|87526.2|87476.2|35
1634036910000|2021-10-12 11:08:30|87528.9|87478.9|87527.5|87477.5|87528.9|87478.9|87524.6|87474.6|30
1634036920000|2021-10-12 11:08:40|87527.4|87477.4|87526.3|87476.3|87527.4|87477.4|87525.3|87475.3|32
1634036930000|2021-10-12 11:08:50|87526.2|87476.2|87532.1|87482.1|87532.2|87482.2|87525.9|87475.9|43
1634036940000|2021-10-12 11:09:00|87532.2|87482.2|87529.2|87479.2|87532.2|87482.2|87528.7|87478.7|33
1634036950000|2021-10-12 11:09:10|87528.9|87478.9|87529.7|87479.7|87530.1|87480.1|87528.9|87478.9|21
1634036960000|2021-10-12 11:09:20|87529.5|87479.5|87529.1|87479.1|87530|87480|87529.1|87479.1|19
1634036970000|2021-10-12 11:09:30|87529.3|87479.3|87515.1|87490.1|87531.5|87492.3|87514.9|87479.1|31
1634036980000|2021-10-12 11:09:40|87514.9|87489.9|87516.7|87491.7|87516.9|87491.9|87514.6|87489.6|37
1634036990000|2021-10-12 11:09:50|87516.4|87491.4|87516.9|87491.9|87518.2|87493.2|87516.1|87491.1|30
1634037000000|2021-10-12 11:10:00|87517.1|87492.1|87516.3|87491.3|87517.7|87492.7|87516.3|87491.3|31
1634037010000|2021-10-12 11:10:10|87516.5|87491.5|87529|87479|87529|87491.7|87512.8|87476.6|50
1634037020000|2021-10-12 11:10:20|87528.9|87478.9|87513.1|87488.1|87528.9|87488.8|87512.5|87475.1|42
1634037030000|2021-10-12 11:10:30|87513|87488|87512.9|87487.9|87513.4|87488.4|87512.4|87487.4|29
1634037040000|2021-10-12 11:10:40|87513|87488|87522.1|87472.1|87522.2|87489.3|87507.3|87469.8|41
1634037050000|2021-10-12 11:10:50|87522|87472|87522.1|87472.1|87522.2|87472.2|87520.9|87470.9|35
1634037060000|2021-10-12 11:11:00|87521.9|87471.9|87527.9|87477.9|87528.4|87478.4|87521.7|87471.7|44
1634037070000|2021-10-12 11:11:10|87528.1|87478.1|87527.6|87477.6|87528.2|87478.2|87526.6|87476.6|28
1634037080000|2021-10-12 11:11:20|87527.8|87477.8|87529.2|87479.2|87530.1|87480.1|87527.6|87477.6|34
1634037090000|2021-10-12 11:11:30|87529.1|87479.1|87532|87482|87533.9|87483.9|87529|87479|26
1634037100000|2021-10-12 11:11:40|87534.1|87484.1|87536.9|87486.9|87536.9|87486.9|87534.1|87484.1|31
1634037110000|2021-10-12 11:11:50|87537.1|87487.1|87536.9|87486.9|87538.7|87488.7|87536.2|87486.2|35
1634037120000|2021-10-12 11:12:00|87536.8|87486.8|87535.9|87485.9|87536.9|87486.9|87534.8|87484.8|26
1634037130000|2021-10-12 11:12:10|87536.2|87486.2|87536.6|87486.6|87538.2|87488.2|87535.9|87485.9|39
1634037140000|2021-10-12 11:12:20|87536.9|87486.9|87536|87486|87537.3|87487.3|87536|87486|22
1634037150000|2021-10-12 11:12:30|87535.8|87485.8|87536.6|87486.6|87536.9|87486.9|87535.6|87485.6|17
1634037160000|2021-10-12 11:12:40|87536.7|87486.7|87524.9|87499.9|87537.2|87499.9|87524.9|87486.3|18
1634037170000|2021-10-12 11:12:50|87524.8|87499.8|87524.3|87499.3|87525.3|87500.3|87523.7|87498.7|26
1634037180000|2021-10-12 11:13:00|87524.5|87499.5|87524.8|87499.8|87525.7|87500.7|87524.1|87499.1|25
1634037190000|2021-10-12 11:13:10|87524.5|87499.5|87524.1|87499.1|87525.7|87500.7|87523.8|87498.8|23
1634037200000|2021-10-12 11:13:20|87524.4|87499.4|87524.6|87499.6|87526.2|87501.2|87524.2|87499.2|41
1634037210000|2021-10-12 11:13:30|87524.1|87499.1|87522|87497|87524.2|87499.2|87521.3|87496.3|31
1634037220000|2021-10-12 11:13:40|87523.5|87498.5|87524.7|87499.7|87525.2|87500.2|87523.1|87498.1|32
1634037230000|2021-10-12 11:13:50|87524.9|87499.9|87524|87499|87524.9|87499.9|87524|87499|16
1634037240000|2021-10-12 11:14:00|87524.8|87499.8|87524.2|87499.2|87525.3|87500.3|87523.7|87498.7|27
1634037250000|2021-10-12 11:14:10|87524.5|87499.5|87525|87500|87525.4|87500.4|87523.5|87498.5|27
1634037260000|2021-10-12 11:14:20|87524.7|87499.7|87535.2|87510.2|87547.7|87510.2|87524.5|87495.3|47
1634037270000|2021-10-12 11:14:30|87535.3|87510.3|87532.4|87507.4|87535.5|87510.5|87532.4|87507.4|24
1634037280000|2021-10-12 11:14:40|87532.3|87507.3|87537.4|87512.4|87547|87512.4|87530|87495.5|42
1634037290000|2021-10-12 11:14:50|87536.4|87511.4|87540.2|87515.2|87540.8|87515.8|87535.7|87510.7|45
1634037300000|2021-10-12 11:15:00|87540.6|87515.6|87532.4|87507.4|87540.6|87515.6|87531.8|87506.8|40
1634037310000|2021-10-12 11:15:10|87533.7|87508.7|87533|87508|87534.6|87509.6|87530.9|87505.9|35
1634037320000|2021-10-12 11:15:20|87532.4|87507.4|87548.5|87498.5|87548.6|87508.9|87532.3|87496.3|29
1634037330000|2021-10-12 11:15:30|87548.1|87498.1|87549.4|87499.4|87550.7|87500.7|87548.1|87498.1|29
1634037340000|2021-10-12 11:15:40|87549.2|87499.2|87553.8|87503.8|87554.4|87504.4|87548.6|87498.6|36
1634037350000|2021-10-12 11:15:50|87553.9|87503.9|87555.3|87505.3|87555.7|87505.7|87553.7|87503.7|33
1634037360000|2021-10-12 11:16:00|87555.4|87505.4|87554.6|87504.6|87555.4|87505.4|87553.2|87503.2|32
1634037370000|2021-10-12 11:16:10|87554.3|87504.3|87558.3|87508.3|87558.3|87517.8|87541.2|87502.7|29
1634037380000|2021-10-12 11:16:20|87558.2|87508.2|87557.9|87507.9|87558.7|87508.7|87557.7|87507.7|27
1634037390000|2021-10-12 11:16:30|87558.3|87508.3|87548.4|87523.4|87560.3|87524.1|87547.5|87508.3|25
1634037400000|2021-10-12 11:16:40|87548.3|87523.3|87544.9|87519.9|87548.3|87523.3|87542.8|87517.8|39
1634037410000|2021-10-12 11:16:50|87558.4|87508.4|87558.5|87508.5|87559.2|87509.2|87557.5|87507.5|34
1634037420000|2021-10-12 11:17:00|87558.3|87508.3|87559.6|87509.6|87560.3|87510.3|87555.1|87505.1|50
1634037430000|2021-10-12 11:17:10|87561.1|87511.1|87557.3|87507.3|87561.4|87511.4|87556.8|87506.8|38
1634037440000|2021-10-12 11:17:20|87557.2|87507.2|87556.7|87506.7|87557.9|87507.9|87555.6|87505.6|30
1634037450000|2021-10-12 11:17:30|87556.8|87506.8|87559|87509|87559.5|87509.5|87556.8|87506.8|42
1634037460000|2021-10-12 11:17:40|87558.9|87508.9|87563.2|87513.2|87563.7|87513.7|87558.9|87508.9|45
1634037470000|2021-10-12 11:17:50|87563.6|87513.6|87551.5|87501.5|87563.6|87513.6|87551.5|87501.5|58
1634037480000|2021-10-12 11:18:00|87550.8|87500.8|87556.8|87506.8|87556.9|87506.9|87548.2|87498.2|46
1634037490000|2021-10-12 11:18:10|87557.1|87507.1|87561.2|87511.2|87561.2|87511.2|87557|87507|35
1634037500000|2021-10-12 11:18:20|87561.1|87511.1|87558.1|87508.1|87561.1|87511.1|87557.9|87507.9|15
1634037510000|2021-10-12 11:18:30|87557.9|87507.9|87557.9|87507.9|87558.9|87508.9|87557.6|87507.6|25
1634037520000|2021-10-12 11:18:40|87557.8|87507.8|87559.1|87509.1|87559.7|87509.7|87557.6|87507.6|25
1634037530000|2021-10-12 11:18:50|87559.4|87509.4|87554.3|87504.3|87559.4|87509.4|87552.8|87502.8|27
1634037540000|2021-10-12 11:19:00|87554.4|87504.4|87555.9|87505.9|87556|87506|87553.3|87503.3|27
1634037550000|2021-10-12 11:19:10|87556|87506|87558.2|87508.2|87559.3|87509.3|87555.4|87505.4|48
1634037560000|2021-10-12 11:19:20|87558.3|87508.3|87559.1|87509.1|87559.9|87509.9|87557.9|87507.9|31
1634037570000|2021-10-12 11:19:30|87559.3|87509.3|87562.2|87512.2|87562.9|87512.9|87559.2|87509.2|36
1634037580000|2021-10-12 11:19:40|87562.1|87512.1|87555.2|87505.2|87562.4|87512.4|87554.4|87504.4|41
1634037590000|2021-10-12 11:19:50|87554.9|87504.9|87546.3|87496.3|87555|87505|87546.3|87496.3|44
1634037600000|2021-10-12 11:20:00|87547.2|87497.2|87551.9|87501.9|87552.3|87502.3|87546.6|87496.6|37
1634037610000|2021-10-12 11:20:10|87552|87502|87555.6|87505.6|87555.7|87505.7|87552|87502|39
1634037620000|2021-10-12 11:20:20|87555.5|87505.5|87555.3|87505.3|87555.9|87505.9|87554.6|87504.6|31
1634037630000|2021-10-12 11:20:30|87555.4|87505.4|87555.1|87505.1|87555.6|87505.6|87554.7|87504.7|23
1634037640000|2021-10-12 11:20:40|87555|87505|87555.5|87505.5|87556|87506|87555|87505|18
1634037650000|2021-10-12 11:20:50|87555.6|87505.6|87558.9|87508.9|87559|87509|87555.2|87505.2|28
1634037660000|2021-10-12 11:21:00|87559.3|87509.3|87559.7|87509.7|87559.7|87509.7|87557.7|87507.7|33
1634037670000|2021-10-12 11:21:10|87559.8|87509.8|87558.9|87508.9|87559.8|87509.8|87558.7|87508.7|22
1634037680000|2021-10-12 11:21:20|87558.8|87508.8|87560.7|87510.7|87563.1|87513.1|87558.8|87508.8|34
1634037690000|2021-10-12 11:21:30|87560.9|87510.9|87561.8|87511.8|87562.7|87512.7|87560.1|87510.1|23
1634037700000|2021-10-12 11:21:40|87562.1|87512.1|87562.6|87512.6|87562.7|87512.7|87562|87512|21
1634037710000|2021-10-12 11:21:50|87562.1|87512.1|87560.6|87510.6|87562.9|87512.9|87560.6|87510.6|21
1634037720000|2021-10-12 11:22:00|87560.7|87510.7|87557.8|87507.8|87561.7|87511.7|87557|87507|26
1634037730000|2021-10-12 11:22:10|87557.7|87507.7|87557.8|87507.8|87559.1|87509.1|87556.3|87506.3|45
1634037740000|2021-10-12 11:22:20|87557.7|87507.7|87556.8|87506.8|87557.9|87507.9|87552.8|87502.8|50
1634037750000|2021-10-12 11:22:30|87556.9|87506.9|87556.9|87506.9|87558.4|87508.4|87555|87505|28
1634037760000|2021-10-12 11:22:40|87557.4|87507.4|87554.4|87504.4|87557.9|87507.9|87553.9|87503.9|26
1634037770000|2021-10-12 11:22:50|87554.7|87504.7|87555.1|87505.1|87555.8|87505.8|87552.6|87502.6|42
1634037780000|2021-10-12 11:23:00|87555.2|87505.2|87556.2|87506.2|87557.7|87507.7|87552.8|87502.8|43
1634037790000|2021-10-12 11:23:10|87557|87507|87556.5|87506.5|87558.1|87508.1|87555.9|87505.9|41
1634037800000|2021-10-12 11:23:20|87556.6|87506.6|87554|87504|87557.2|87507.2|87552.2|87502.2|42
1634037810000|2021-10-12 11:23:30|87553.9|87503.9|87556.4|87506.4|87558.8|87508.8|87553.6|87503.6|33
1634037820000|2021-10-12 11:23:40|87556.6|87506.6|87555.2|87505.2|87556.8|87506.8|87554.3|87504.3|33
1634037830000|2021-10-12 11:23:50|87555.3|87505.3|87555.5|87505.5|87556|87506|87555.1|87505.1|16
1634037840000|2021-10-12 11:24:00|87555.8|87505.8|87559|87509|87559|87509|87555.5|87505.5|46
1634037850000|2021-10-12 11:24:10|87559.2|87509.2|87553.5|87503.5|87559.2|87509.2|87552.5|87502.5|37
1634037860000|2021-10-12 11:24:20|87553.1|87503.1|87556.1|87506.1|87556.1|87506.1|87553|87503|30
1634037870000|2021-10-12 11:24:30|87556.3|87506.3|87558.7|87508.7|87559.3|87509.3|87555.8|87505.8|35
1634037880000|2021-10-12 11:24:40|87558.6|87508.6|87559.7|87509.7|87560|87510|87558.6|87508.6|30
1634037890000|2021-10-12 11:24:50|87559.8|87509.8|87567|87517|87567.3|87517.3|87559.8|87509.8|38
1634037900000|2021-10-12 11:25:00|87567.1|87517.1|87578.1|87528.1|87578.9|87528.9|87566.4|87516.4|53
1634037910000|2021-10-12 11:25:10|87578.8|87528.8|87575.8|87525.8|87579.8|87529.8|87575.4|87525.4|38
1634037920000|2021-10-12 11:25:20|87575.7|87525.7|87574.1|87524.1|87576.6|87526.6|87573.4|87523.4|35
1634037930000|2021-10-12 11:25:30|87574.4|87524.4|87577.5|87527.5|87579.4|87529.4|87574.1|87524.1|36
1634037940000|2021-10-12 11:25:40|87578.1|87528.1|87577|87527|87578.9|87528.9|87576.2|87526.2|33
1634037950000|2021-10-12 11:25:50|87577.3|87527.3|87580.9|87530.9|87581.5|87531.5|87576.6|87526.6|32
1634037960000|2021-10-12 11:26:00|87581.1|87531.1|87576.5|87526.5|87581.1|87531.1|87575.3|87525.3|36
1634037970000|2021-10-12 11:26:10|87576.7|87526.7|87575.9|87525.9|87577.1|87527.1|87575.4|87525.4|33
1634037980000|2021-10-12 11:26:20|87575.8|87525.8|87577.5|87527.5|87578.1|87528.1|87575.8|87525.8|32
1634037990000|2021-10-12 11:26:30|87577.6|87527.6|87573.9|87523.9|87577.9|87527.9|87573.5|87523.5|36
1634038000000|2021-10-12 11:26:40|87573.8|87523.8|87573.6|87523.6|87576.1|87526.1|87573.5|87523.5|32
1634038010000|2021-10-12 11:26:50|87573.3|87523.3|87584.4|87534.4|87584.8|87534.8|87573.1|87523.1|55
1634038020000|2021-10-12 11:27:00|87583.8|87533.8|87582.2|87532.2|87585.3|87535.3|87581.5|87531.5|48
1634038030000|2021-10-12 11:27:10|87581.8|87531.8|87582.4|87532.4|87583.7|87533.7|87581|87531|42
1634038040000|2021-10-12 11:27:20|87582.2|87532.2|87581.7|87531.7|87582.3|87532.3|87581.2|87531.2|32
1634038050000|2021-10-12 11:27:30|87581.9|87531.9|87586.4|87536.4|87589.6|87539.6|87581.9|87531.9|51
1634038060000|2021-10-12 11:27:40|87586.1|87536.1|87587.8|87537.8|87588.8|87538.8|87585.8|87535.8|39
1634038070000|2021-10-12 11:27:50|87588|87538|87585.4|87535.4|87588|87538|87584.7|87534.7|30
1634038080000|2021-10-12 11:28:00|87584.9|87534.9|87582.8|87532.8|87584.9|87534.9|87581.3|87531.3|40
1634038090000|2021-10-12 11:28:10|87583.2|87533.2|87578.4|87528.4|87583.4|87533.4|87578.1|87528.1|31
1634038100000|2021-10-12 11:28:20|87578.2|87528.2|87578.6|87528.6|87580.1|87530.1|87578|87528|43
1634038110000|2021-10-12 11:28:30|87579|87529|87577.1|87527.1|87579.1|87529.1|87575.7|87525.7|40
1634038120000|2021-10-12 11:28:40|87576.5|87526.5|87577.9|87527.9|87580.1|87530.1|87575.9|87525.9|42
1634038130000|2021-10-12 11:28:50|87577.6|87527.6|87574.7|87524.7|87577.6|87527.6|87561.3|87511.3|59
1634038140000|2021-10-12 11:29:00|87575|87525|87578.7|87528.7|87581.9|87531.9|87573.9|87523.9|59
1634038150000|2021-10-12 11:29:10|87578.4|87528.4|87580.5|87530.5|87581.7|87531.7|87577.9|87527.9|39
1634038160000|2021-10-12 11:29:20|87580.2|87530.2|87576.8|87526.8|87580.8|87530.8|87575.4|87525.4|50
1634038170000|2021-10-12 11:29:30|87577.2|87527.2|87575.6|87525.6|87577.3|87527.3|87574.7|87524.7|41
1634038180000|2021-10-12 11:29:40|87576.1|87526.1|87577.1|87527.1|87577.4|87527.4|87575.6|87525.6|32
1634038190000|2021-10-12 11:29:50|87576.4|87526.4|87572.3|87522.3|87577|87527|87572.1|87522.1|33
1634038200000|2021-10-12 11:30:00|87572.7|87522.7|87574.7|87524.7|87577.2|87536.1|87560.4|87522.7|52
1634038210000|2021-10-12 11:30:10|87574.6|87524.6|87573.5|87523.5|87578.7|87528.7|87572.8|87522.8|53
1634038220000|2021-10-12 11:30:20|87573.9|87523.9|87569.6|87519.6|87573.9|87523.9|87567.4|87517.4|46
1634038230000|2021-10-12 11:30:30|87569.3|87519.3|87568|87518|87570.5|87520.5|87567.9|87517.9|38
1634038240000|2021-10-12 11:30:40|87567.8|87517.8|87560.5|87510.5|87569.5|87519.5|87560.5|87510.5|33
1634038250000|2021-10-12 11:30:50|87561|87511|87562|87512|87564.6|87514.6|87559.5|87509.5|51
1634038260000|2021-10-12 11:31:00|87561.9|87511.9|87568.5|87518.5|87569.5|87519.5|87561.1|87511.1|35
1634038270000|2021-10-12 11:31:10|87568|87518|87567.5|87517.5|87568.6|87518.6|87566.6|87516.6|32
1634038280000|2021-10-12 11:31:20|87567.8|87517.8|87562|87512|87567.8|87517.8|87561.9|87511.9|36
1634038290000|2021-10-12 11:31:30|87562.3|87512.3|87566.5|87516.5|87571.2|87521.2|87562.3|87512.3|40
1634038300000|2021-10-12 11:31:40|87566.1|87516.1|87572.5|87522.5|87575.1|87536|87560.1|87513.2|51
1634038310000|2021-10-12 11:31:50|87571.8|87521.8|87565.8|87515.8|87573.6|87523.6|87565.1|87515.1|48
1634038320000|2021-10-12 11:32:00|87566.8|87516.8|87565.6|87515.6|87566.8|87516.8|87565.3|87515.3|38
1634038330000|2021-10-12 11:32:10|87565.7|87515.7|87566.6|87516.6|87567|87517|87565.4|87515.4|35
1634038340000|2021-10-12 11:32:20|87566.7|87516.7|87566.4|87516.4|87567.9|87517.9|87566.4|87516.4|35
1634038350000|2021-10-12 11:32:30|87566.3|87516.3|87567.3|87517.3|87568.7|87518.7|87564.6|87514.6|37
1634038360000|2021-10-12 11:32:40|87566.7|87516.7|87567.1|87517.1|87568.7|87518.7|87566.7|87516.7|38
1634038370000|2021-10-12 11:32:50|87567.2|87517.2|87568|87518|87569.4|87527|87552|87516.8|29
1634038380000|2021-10-12 11:33:00|87567.7|87517.7|87568.9|87518.9|87569.1|87519.1|87567.5|87517.5|34
1634038390000|2021-10-12 11:33:10|87568.8|87518.8|87570.1|87520.1|87570.7|87520.7|87568.8|87518.8|21
1634038400000|2021-10-12 11:33:20|87570.2|87520.2|87568.3|87518.3|87570.6|87520.6|87568.1|87518.1|30
1634038410000|2021-10-12 11:33:30|87568.7|87518.7|87566.5|87516.5|87569.2|87519.2|87565.7|87515.7|37
1634038420000|2021-10-12 11:33:40|87567|87517|87565|87515|87567|87517|87563.5|87513.5|31
1634038430000|2021-10-12 11:33:50|87564.3|87514.3|87564.8|87514.8|87565.5|87515.5|87564|87514|25
1634038440000|2021-10-12 11:34:00|87564.7|87514.7|87572.1|87522.1|87572.8|87522.8|87564.2|87514.2|42
1634038450000|2021-10-12 11:34:10|87571.4|87521.4|87568.1|87518.1|87571.8|87521.8|87568.1|87518.1|38
1634038460000|2021-10-12 11:34:20|87568|87518|87572|87522|87572.7|87522.7|87567.5|87517.5|29
1634038470000|2021-10-12 11:34:30|87572.1|87522.1|87574.2|87524.2|87575.6|87525.6|87571.4|87521.4|38
1634038480000|2021-10-12 11:34:40|87574.1|87524.1|87573.3|87523.3|87575.2|87525.2|87573.3|87523.3|41
1634038490000|2021-10-12 11:34:50|87573.5|87523.5|87572.4|87522.4|87574.7|87524.7|87572.4|87522.4|27
1634038500000|2021-10-12 11:35:00|87571.9|87521.9|87575.3|87525.3|87575.3|87525.3|87571.8|87521.8|40
1634038510000|2021-10-12 11:35:10|87572.4|87522.4|87574.3|87524.3|87574.9|87524.9|87568.8|87518.8|36
1634038520000|2021-10-12 11:35:20|87574.5|87524.5|87572|87522|87574.5|87524.5|87570.9|87520.9|32
1634038530000|2021-10-12 11:35:30|87572.1|87522.1|87562.4|87512.4|87572.5|87522.5|87561.6|87511.6|37
1634038540000|2021-10-12 11:35:40|87562.1|87512.1|87553.9|87503.9|87562.6|87512.6|87552.8|87502.8|48
1634038550000|2021-10-12 11:35:50|87553.8|87503.8|87538.7|87488.7|87553.9|87503.9|87538.1|87488.1|53
1634038560000|2021-10-12 11:36:00|87539.4|87489.4|87547.8|87497.8|87548.2|87506.6|87530.1|87489.1|42
1634038570000|2021-10-12 11:36:10|87547.2|87497.2|87546.3|87496.3|87548.6|87498.6|87544.6|87494.6|47
1634038580000|2021-10-12 11:36:20|87545.7|87495.7|87544.9|87494.9|87546.6|87496.6|87544.9|87494.9|31
1634038590000|2021-10-12 11:36:30|87544.8|87494.8|87548.8|87498.8|87550.2|87500.2|87544.4|87494.4|35
1634038600000|2021-10-12 11:36:40|87549.6|87499.6|87547|87497|87549.6|87499.6|87544.1|87494.1|41
1634038610000|2021-10-12 11:36:50|87547.3|87497.3|87546.8|87496.8|87547.3|87497.3|87546|87496|27
1634038620000|2021-10-12 11:37:00|87546.5|87496.5|87544.1|87494.1|87548.2|87498.2|87543.8|87493.8|49
1634038630000|2021-10-12 11:37:10|87543.9|87493.9|87544|87494|87544.7|87494.7|87543.1|87493.1|28
1634038640000|2021-10-12 11:37:20|87543.9|87493.9|87544.5|87494.5|87545.5|87495.5|87543.9|87493.9|36
1634038650000|2021-10-12 11:37:30|87544.4|87494.4|87544.7|87494.7|87545.2|87495.2|87544.3|87494.3|30
1634038660000|2021-10-12 11:37:40|87544.8|87494.8|87544.3|87494.3|87545.2|87495.2|87544.1|87494.1|23
1634038670000|2021-10-12 11:37:50|87545.4|87495.4|87547.2|87497.2|87547.2|87497.2|87545.4|87495.4|26
1634038680000|2021-10-12 11:38:00|87546.5|87496.5|87547|87497|87548.1|87498.1|87545.6|87495.6|23
1634038690000|2021-10-12 11:38:10|87547.5|87497.5|87548.1|87498.1|87548.6|87498.6|87547.2|87497.2|20
1634038700000|2021-10-12 11:38:20|87548|87498|87547.8|87497.8|87548.3|87498.3|87547.7|87497.7|16
1634038710000|2021-10-12 11:38:30|87547.9|87497.9|87548|87498|87548.4|87498.4|87547.8|87497.8|8
1634038720000|2021-10-12 11:38:40|87548.1|87498.1|87546.8|87496.8|87548.2|87498.2|87546.7|87496.7|12
1634038730000|2021-10-12 11:38:50|87546.6|87496.6|87548.1|87498.1|87548.1|87498.1|87545.8|87495.8|26
1634038740000|2021-10-12 11:39:00|87547.7|87497.7|87558.3|87508.3|87560.4|87510.4|87546.7|87496.7|56
1634038750000|2021-10-12 11:39:10|87558|87508|87563.7|87513.7|87571.5|87521.5|87557.8|87507.8|50
1634038760000|2021-10-12 11:39:20|87563.4|87513.4|87562.6|87512.6|87563.6|87513.6|87561.7|87511.7|29
1634038770000|2021-10-12 11:39:30|87562.1|87512.1|87556.3|87506.3|87562.3|87512.3|87554.8|87504.8|28
1634038780000|2021-10-12 11:39:40|87555.9|87505.9|87552.1|87502.1|87556.6|87506.6|87552.1|87502.1|30
1634038790000|2021-10-12 11:39:50|87552.7|87502.7|87543.6|87493.6|87552.7|87502.7|87542.7|87492.7|47
1634038800000|2021-10-12 11:40:00|87543.2|87493.2|87533.1|87483.1|87543.5|87500.8|87525.8|87481.6|58
1634038810000|2021-10-12 11:40:10|87531.4|87481.4|87531.2|87481.2|87533.1|87483.1|87527.5|87477.5|49
1634038820000|2021-10-12 11:40:20|87531.5|87481.5|87532.8|87482.8|87533.2|87483.2|87531.5|87481.5|39
1634038830000|2021-10-12 11:40:30|87532.7|87482.7|87528.3|87478.3|87533.1|87483.1|87528.3|87478.3|30
1634038840000|2021-10-12 11:40:40|87528.7|87478.7|87527.9|87477.9|87529.2|87479.2|87526.9|87476.9|41
1634038850000|2021-10-12 11:40:50|87527.1|87477.1|87528.3|87478.3|87528.7|87478.7|87527.1|87477.1|30
1634038860000|2021-10-12 11:41:00|87528|87478|87523.1|87473.1|87528.1|87478.1|87522.6|87472.6|41
1634038870000|2021-10-12 11:41:10|87523.2|87473.2|87518.9|87468.9|87523.6|87473.6|87516.5|87466.5|51
1634038880000|2021-10-12 11:41:20|87518.2|87468.2|87520.1|87470.1|87521.1|87471.1|87518.2|87468.2|33
1634038890000|2021-10-12 11:41:30|87520.2|87470.2|87524.4|87474.4|87525.7|87475.7|87519.4|87469.4|37
1634038900000|2021-10-12 11:41:40|87525.5|87475.5|87521.3|87471.3|87525.5|87475.5|87519|87469|42
1634038910000|2021-10-12 11:41:50|87521|87471|87523|87473|87525.2|87475.2|87520.6|87470.6|30
1634038920000|2021-10-12 11:42:00|87522.9|87472.9|87528.4|87478.4|87528.4|87478.4|87522.6|87472.6|48
1634038930000|2021-10-12 11:42:10|87527.9|87477.9|87529.9|87479.9|87530.7|87480.7|87527.8|87477.8|37
1634038940000|2021-10-12 11:42:20|87527.1|87477.1|87522.9|87472.9|87527.1|87477.1|87522.6|87472.6|43
1634038950000|2021-10-12 11:42:30|87522.8|87472.8|87522.6|87472.6|87523.4|87473.4|87521.6|87471.6|25
1634038960000|2021-10-12 11:42:40|87522.9|87472.9|87523.5|87473.5|87523.8|87473.8|87522.3|87472.3|24
1634038970000|2021-10-12 11:42:50|87523.4|87473.4|87523.6|87473.6|87523.8|87473.8|87522.5|87472.5|30
1634038980000|2021-10-12 11:43:00|87524.4|87474.4|87524|87474|87524.6|87474.6|87522.7|87472.7|38
1634038990000|2021-10-12 11:43:10|87524.2|87474.2|87518.4|87468.4|87524.7|87474.7|87518.4|87468.4|31
1634039000000|2021-10-12 11:43:20|87519.7|87469.7|87518.6|87468.6|87519.7|87469.7|87516.7|87466.7|39
1634039010000|2021-10-12 11:43:30|87518.2|87468.2|87518.6|87468.6|87518.6|87468.6|87517.6|87467.6|29
1634039020000|2021-10-12 11:43:40|87518.8|87468.8|87512.6|87462.6|87518.9|87468.9|87512.6|87462.6|30
1634039030000|2021-10-12 11:43:50|87512.1|87462.1|87512.6|87462.6|87512.9|87462.9|87510|87460|40
1634039040000|2021-10-12 11:44:00|87512.7|87462.7|87516.5|87466.5|87516.5|87466.5|87510.4|87460.4|42
1634039050000|2021-10-12 11:44:10|87516.3|87466.3|87519.4|87469.4|87520.6|87470.6|87515.2|87465.2|46
1634039060000|2021-10-12 11:44:20|87519.3|87469.3|87518.9|87468.9|87519.9|87469.9|87518.3|87468.3|35
1634039070000|2021-10-12 11:44:30|87519.6|87469.6|87518.6|87468.6|87519.7|87469.7|87518.2|87468.2|28
1634039080000|2021-10-12 11:44:40|87518.8|87468.8|87518.1|87468.1|87519.3|87469.3|87517.6|87467.6|36
1634039090000|2021-10-12 11:44:50|87518.4|87468.4|87516.8|87466.8|87518.8|87468.8|87516.3|87466.3|42
1634039100000|2021-10-12 11:45:00|87516.5|87466.5|87513.6|87463.6|87516.7|87466.7|87512.6|87462.6|40
1634039110000|2021-10-12 11:45:10|87513.5|87463.5|87506.2|87456.2|87513.5|87463.5|87506.2|87456.2|34
1634039120000|2021-10-12 11:45:20|87507.1|87457.1|87506.1|87456.1|87507.1|87457.1|87505.3|87455.3|24
1634039130000|2021-10-12 11:45:30|87506.2|87456.2|87505.5|87455.5|87506.6|87456.6|87504.3|87454.3|32
1634039140000|2021-10-12 11:45:40|87505.8|87455.8|87504.1|87454.1|87505.8|87455.8|87504|87454|19
1634039150000|2021-10-12 11:45:50|87504.2|87454.2|87498.6|87448.6|87504.2|87454.2|87497.6|87447.6|52
1634039160000|2021-10-12 11:46:00|87498.3|87448.3|87491.4|87441.4|87499.5|87449.5|87491.3|87441.3|41
1634039170000|2021-10-12 11:46:10|87491.9|87441.9|87486.9|87436.9|87492.2|87442.2|87486.5|87436.5|47
1634039180000|2021-10-12 11:46:20|87486.6|87436.6|87487.2|87437.2|87488.3|87438.3|87485.7|87435.7|43
1634039190000|2021-10-12 11:46:30|87487.7|87437.7|87494.9|87444.9|87497.9|87447.9|87487.7|87437.7|49
1634039200000|2021-10-12 11:46:40|87495|87445|87494.4|87444.4|87497.5|87447.5|87493.2|87443.2|46
1634039210000|2021-10-12 11:46:50|87494.5|87444.5|87493|87443|87495.4|87445.4|87493|87443|30
1634039220000|2021-10-12 11:47:00|87492.4|87442.4|87491.7|87441.7|87493.1|87443.1|87491.3|87441.3|27
1634039230000|2021-10-12 11:47:10|87491.8|87441.8|87487.9|87437.9|87492.6|87442.6|87487.6|87437.6|40
1634039240000|2021-10-12 11:47:20|87487.7|87437.7|87488.2|87438.2|87488.7|87438.7|87487.6|87437.6|36
1634039250000|2021-10-12 11:47:30|87488|87438|87492.2|87442.2|87492.3|87442.3|87486.7|87436.7|42
1634039260000|2021-10-12 11:47:40|87492.8|87442.8|87494.8|87444.8|87496.4|87446.4|87491.4|87441.4|56
1634039270000|2021-10-12 11:47:50|87494.9|87444.9|87496.8|87446.8|87497.5|87447.5|87494.9|87444.9|42
1634039280000|2021-10-12 11:48:00|87496.4|87446.4|87500.1|87450.1|87501|87451|87496.1|87446.1|44
1634039290000|2021-10-12 11:48:10|87499.9|87449.9|87498.8|87448.8|87500.6|87450.6|87497.1|87447.1|48
1634039300000|2021-10-12 11:48:20|87498.3|87448.3|87504.2|87454.2|87505|87455|87496.8|87446.8|61
1634039310000|2021-10-12 11:48:30|87503.1|87453.1|87503.6|87453.6|87504.2|87454.2|87500.7|87450.7|58
1634039320000|2021-10-12 11:48:40|87503.3|87453.3|87503.3|87453.3|87503.9|87453.9|87501.7|87451.7|34
1634039330000|2021-10-12 11:48:50|87503.8|87453.8|87490.3|87440.3|87504.7|87454.7|87489.3|87439.3|49
1634039340000|2021-10-12 11:49:00|87490.5|87440.5|87489.2|87439.2|87490.6|87440.6|87489.1|87439.1|24
1634039350000|2021-10-12 11:49:10|87489.1|87439.1|87489.1|87439.1|87489.1|87439.1|87488.4|87438.4|19
1634039360000|2021-10-12 11:49:20|87489.3|87439.3|87488.5|87438.5|87489.3|87439.3|87488.5|87438.5|12
1634039370000|2021-10-12 11:49:30|87488.4|87438.4|87488.7|87438.7|87489.5|87439.5|87488.4|87438.4|14
1634039380000|2021-10-12 11:49:40|87488.9|87438.9|87495.9|87445.9|87497.2|87447.2|87488.5|87438.5|46
1634039390000|2021-10-12 11:49:50|87495.8|87445.8|87497.4|87447.4|87502.4|87452.4|87494.5|87444.5|57
1634039400000|2021-10-12 11:50:00|87497.2|87447.2|87502|87452|87504.1|87454.1|87495.8|87445.8|54
1634039410000|2021-10-12 11:50:10|87501.8|87451.8|87506.3|87456.3|87507.1|87457.1|87501.5|87451.5|48
1634039420000|2021-10-12 11:50:20|87506.9|87456.9|87506.8|87456.8|87506.9|87456.9|87504.8|87454.8|46
1634039430000|2021-10-12 11:50:30|87506.9|87456.9|87506.1|87456.1|87508|87458|87506.1|87456.1|28
1634039440000|2021-10-12 11:50:40|87506.3|87456.3|87506.5|87456.5|87506.6|87456.6|87505.7|87455.7|28
1634039450000|2021-10-12 11:50:50|87506.6|87456.6|87505.8|87455.8|87506.6|87456.6|87505.3|87455.3|27
1634039460000|2021-10-12 11:51:00|87505.9|87455.9|87505.9|87455.9|87505.9|87455.9|87505.4|87455.4|19
1634039470000|2021-10-12 11:51:10|87505|87455|87506.8|87456.8|87507.8|87457.8|87505|87455|29
1634039480000|2021-10-12 11:51:20|87506.2|87456.2|87507.4|87457.4|87507.4|87457.4|87504.4|87454.4|37
1634039490000|2021-10-12 11:51:30|87506.4|87456.4|87504.9|87454.9|87506.9|87456.9|87503.3|87453.3|38
1634039500000|2021-10-12 11:51:40|87504.6|87454.6|87504.2|87454.2|87504.9|87454.9|87502.8|87452.8|32
1634039510000|2021-10-12 11:51:50|87504.1|87454.1|87505.8|87455.8|87508.2|87458.2|87502.9|87452.9|29
1634039520000|2021-10-12 11:52:00|87506.3|87456.3|87509.4|87459.4|87509.4|87459.4|87504.8|87454.8|41
1634039530000|2021-10-12 11:52:10|87509.2|87459.2|87510.5|87460.5|87510.9|87460.9|87507.7|87457.7|43
1634039540000|2021-10-12 11:52:20|87510.2|87460.2|87512.3|87462.3|87512.3|87474.7|87497.9|87457|48
1634039550000|2021-10-12 11:52:30|87512.4|87462.4|87498.3|87473.3|87512.4|87476.7|87497.9|87460.6|45
1634039560000|2021-10-12 11:52:40|87498.5|87473.5|87497.4|87472.4|87499|87474|87497.3|87472.3|34
1634039570000|2021-10-12 11:52:50|87497.6|87472.6|87508.7|87458.7|87508.9|87472.6|87494.3|87457.3|44
1634039580000|2021-10-12 11:53:00|87508.6|87458.6|87507.5|87457.5|87509.4|87459.4|87507.5|87457.5|29
1634039590000|2021-10-12 11:53:10|87507.4|87457.4|87506.3|87456.3|87507.9|87469.7|87491.8|87456|36
1634039600000|2021-10-12 11:53:20|87506.2|87456.2|87507.2|87457.2|87508.3|87458.3|87505|87455|29
1634039610000|2021-10-12 11:53:30|87506.8|87456.8|87501.7|87451.7|87508.3|87468.1|87492.9|87451.4|43
1634039620000|2021-10-12 11:53:40|87501.3|87451.3|87500|87450|87501.9|87464.7|87489.7|87448.5|28
1634039630000|2021-10-12 11:53:50|87500.1|87450.1|87500|87450|87500.9|87450.9|87498.7|87448.7|34
1634039640000|2021-10-12 11:54:00|87500.3|87450.3|87510.6|87460.6|87513.7|87475.3|87499.6|87449.6|46
1634039650000|2021-10-12 11:54:10|87510.4|87460.4|87505.6|87455.6|87511.7|87461.7|87505.5|87455.5|36
1634039660000|2021-10-12 11:54:20|87506.1|87456.1|87509.8|87459.8|87509.9|87459.9|87506|87456|37
1634039670000|2021-10-12 11:54:30|87508.9|87458.9|87513.9|87463.9|87515.8|87465.8|87508.6|87458.6|38
1634039680000|2021-10-12 11:54:40|87514.1|87464.1|87513.3|87463.3|87515.3|87465.3|87511.3|87461.3|45
1634039690000|2021-10-12 11:54:50|87513.4|87463.4|87514.9|87464.9|87514.9|87464.9|87512.5|87462.5|29
1634039700000|2021-10-12 11:55:00|87514.7|87464.7|87503.6|87453.6|87515.5|87465.5|87503.4|87453.4|52
1634039710000|2021-10-12 11:55:10|87503.2|87453.2|87505.7|87455.7|87507.4|87457.4|87502.4|87452.4|42
1634039720000|2021-10-12 11:55:20|87505.9|87455.9|87509.8|87459.8|87512.4|87474.4|87499.4|87455.9|47
1634039730000|2021-10-12 11:55:30|87510.1|87460.1|87506.8|87456.8|87510.6|87473.8|87498.7|87456.1|36
1634039740000|2021-10-12 11:55:40|87506.9|87456.9|87494.1|87469.1|87507.5|87470.9|87493.5|87456|41
1634039750000|2021-10-12 11:55:50|87494.6|87469.6|87504.4|87454.4|87506.6|87469.6|87491.3|87453.3|47
1634039760000|2021-10-12 11:56:00|87504.1|87454.1|87509.9|87459.9|87512.8|87474.4|87496.6|87453.8|40
1634039770000|2021-10-12 11:56:10|87510.2|87460.2|87510.3|87460.3|87511.7|87461.7|87509.6|87459.6|37
1634039780000|2021-10-12 11:56:20|87510.4|87460.4|87499.3|87474.3|87512.3|87474.3|87497.9|87460.2|36
1634039790000|2021-10-12 11:56:30|87499.1|87474.1|87508|87458|87508|87476|87494.2|87458|48
1634039800000|2021-10-12 11:56:40|87507.8|87457.8|87502.7|87452.7|87509.3|87469.5|87491|87451.9|37
1634039810000|2021-10-12 11:56:50|87501.3|87451.3|87490|87465|87502.3|87466.3|87489.1|87450.9|38
1634039820000|2021-10-12 11:57:00|87489.9|87464.9|87502.9|87452.9|87504.9|87465|87488.8|87452.2|43
1634039830000|2021-10-12 11:57:10|87503.1|87453.1|87508.3|87458.3|87509|87471.2|87493.9|87452.3|51
1634039840000|2021-10-12 11:57:20|87508.5|87458.5|87511.9|87461.9|87512.9|87476.9|87498.2|87456.1|47
1634039850000|2021-10-12 11:57:30|87512.3|87462.3|87515.5|87465.5|87517.1|87481.7|87499.1|87461.3|50
1634039860000|2021-10-12 11:57:40|87515.1|87465.1|87513.4|87463.4|87515.2|87479.1|87503.1|87462.3|37
1634039870000|2021-10-12 11:57:50|87512|87462|87512.1|87462.1|87513.9|87463.9|87511.5|87461.5|41
1634039880000|2021-10-12 11:58:00|87512.2|87462.2|87494.5|87469.5|87512.7|87472.4|87494.5|87458.2|43
1634039890000|2021-10-12 11:58:10|87493.6|87468.6|87501.6|87451.6|87501.6|87471|87491.5|87451.6|41
1634039900000|2021-10-12 11:58:20|87503.6|87453.6|87502.4|87452.4|87503.6|87467|87489.6|87450.7|41
1634039910000|2021-10-12 11:58:30|87502.2|87452.2|87485.4|87460.4|87502.3|87464.2|87485.3|87451|59
1634039920000|2021-10-12 11:58:40|87485.6|87460.6|87488.7|87463.7|87501.3|87464.4|87485.6|87447.4|51
1634039930000|2021-10-12 11:58:50|87486.5|87461.5|87484.3|87434.3|87492.8|87467.8|87477.8|87434|51
1634039940000|2021-10-12 11:59:00|87484.7|87434.7|87482.5|87432.5|87484.9|87434.9|87478.3|87428.3|59
1634039950000|2021-10-12 11:59:10|87482.6|87432.6|87491.9|87441.9|87496.1|87446.1|87482.2|87432.2|60
1634039960000|2021-10-12 11:59:20|87492.6|87442.6|87501.6|87451.6|87504.2|87458.5|87480.8|87441.9|63
1634039970000|2021-10-12 11:59:30|87501.5|87451.5|87497|87447|87501.9|87451.9|87496.3|87446.3|50
1634039980000|2021-10-12 11:59:40|87496.6|87446.6|87486.7|87461.7|87503.4|87466.5|87486.7|87446.3|48
1634039990000|2021-10-12 11:59:50|87487.3|87462.3|87483.9|87458.9|87498.5|87463|87482|87448.5|48
1634040000000|2021-10-12 12:00:00|87484.5|87459.5|87494.9|87444.9|87498.3|87459.5|87481.9|87437.9|61
1634040010000|2021-10-12 12:00:10|87493.5|87443.5|87490.7|87440.7|87493.8|87443.8|87490.2|87440.2|58
1634040020000|2021-10-12 12:00:20|87490.8|87440.8|87486.7|87436.7|87491.4|87451.2|87473.8|87435.8|54
1634040030000|2021-10-12 12:00:30|87487.6|87437.6|87478.9|87453.9|87492.1|87455.8|87473.4|87437.6|62
1634040040000|2021-10-12 12:00:40|87478|87453|87497.9|87447.9|87497.9|87453.7|87477.8|87441.4|63
1634040050000|2021-10-12 12:00:50|87498.7|87448.7|87502.4|87452.4|87504.5|87454.5|87496.1|87446.1|55
1634040060000|2021-10-12 12:01:00|87502|87452|87497.9|87447.9|87502|87464.7|87488.7|87447|38
1634040070000|2021-10-12 12:01:10|87499|87449|87485.6|87460.6|87501.1|87461.7|87485.6|87447.7|48
1634040080000|2021-10-12 12:01:20|87485.8|87460.8|87498.1|87448.1|87499.2|87461.5|87485.7|87447.3|32
1634040090000|2021-10-12 12:01:30|87498.4|87448.4|87486|87461|87503.9|87464.9|87486|87447.8|55
1634040100000|2021-10-12 12:01:40|87484.5|87459.5|87495.7|87445.7|87497.6|87461.9|87484.2|87444.5|42
1634040110000|2021-10-12 12:01:50|87495.4|87445.4|87484.6|87459.6|87498.6|87461.1|87484.1|87444.8|46
1634040120000|2021-10-12 12:02:00|87486.2|87461.2|87485|87460|87486.5|87461.5|87483.6|87458.6|49
1634040130000|2021-10-12 12:02:10|87485.1|87460.1|87498.4|87448.4|87498.4|87460.2|87481.3|87442.8|50
1634040140000|2021-10-12 12:02:20|87499.9|87449.9|87497|87447|87499.9|87449.9|87496.5|87446.5|43
1634040150000|2021-10-12 12:02:30|87496.2|87446.2|87498.9|87448.9|87499.1|87460|87482.1|87446.2|53
1634040160000|2021-10-12 12:02:40|87485.8|87460.8|87499.6|87449.6|87499.6|87461.3|87484.4|87447.6|37
1634040170000|2021-10-12 12:02:50|87499.4|87449.4|87482.5|87457.5|87500.7|87463.4|87481.9|87446.5|32
1634040180000|2021-10-12 12:03:00|87482.4|87457.4|87492.9|87442.9|87493.4|87458.2|87480.7|87440.3|45
1634040190000|2021-10-12 12:03:10|87490.8|87440.8|87480.6|87455.6|87491.9|87456.4|87478.1|87440.4|42
1634040200000|2021-10-12 12:03:20|87480.9|87455.9|87483.7|87458.7|87498.9|87461.6|87480.2|87447|44
1634040210000|2021-10-12 12:03:30|87483.9|87458.9|87500.9|87450.9|87500.9|87460.4|87483.3|87450.9|22
1634040220000|2021-10-12 12:03:40|87500.8|87450.8|87488.4|87463.4|87501.1|87463.8|87487.1|87448.4|40
1634040230000|2021-10-12 12:03:50|87488.2|87463.2|87487.4|87462.4|87488.3|87463.3|87486|87461|22
1634040240000|2021-10-12 12:04:00|87488.3|87463.3|87487.7|87462.7|87488.9|87463.9|87487.5|87462.5|30
1634040250000|2021-10-12 12:04:10|87487.8|87462.8|87483.6|87458.6|87489.6|87464.6|87483.6|87458.6|37
1634040260000|2021-10-12 12:04:20|87485.6|87460.6|87484.1|87459.1|87486.3|87461.3|87482.7|87457.7|51
1634040270000|2021-10-12 12:04:30|87484|87459|87483.4|87458.4|87485.9|87460.9|87481.4|87456.4|45
1634040280000|2021-10-12 12:04:40|87484.1|87459.1|87484|87459|87486.6|87461.6|87482.1|87457.1|44
1634040290000|2021-10-12 12:04:50|87484.3|87459.3|87498.8|87448.8|87499.6|87463.2|87484.3|87446.3|27
1634040300000|2021-10-12 12:05:00|87499|87449|87497.9|87447.9|87499.5|87449.5|87497.5|87447.5|29
1634040310000|2021-10-12 12:05:10|87497.8|87447.8|87492.6|87442.6|87497.8|87447.8|87490.6|87440.6|44
1634040320000|2021-10-12 12:05:20|87493|87443|87491.4|87441.4|87493.1|87443.1|87491.3|87441.3|31
1634040330000|2021-10-12 12:05:30|87491.7|87441.7|87479.2|87454.2|87492.4|87454.2|87477.5|87440.3|28
1634040340000|2021-10-12 12:05:40|87478.7|87453.7|87475.3|87450.3|87488.5|87453.8|87472.9|87437.2|42
1634040350000|2021-10-12 12:05:50|87474.1|87449.1|87472.7|87447.7|87486.1|87449.7|87471.4|87433.9|39
1634040360000|2021-10-12 12:06:00|87473.1|87448.1|87474.5|87449.5|87474.5|87449.5|87471.3|87446.3|58
1634040370000|2021-10-12 12:06:10|87475|87450|87488.8|87438.8|87492.5|87450.6|87474.3|87438.3|45
1634040380000|2021-10-12 12:06:20|87489|87439|87472.5|87447.5|87490.1|87449.2|87471.2|87437.1|43
1634040390000|2021-10-12 12:06:30|87472.8|87447.8|87486.3|87436.3|87488.2|87450.5|87471.8|87436.3|27
1634040400000|2021-10-12 12:06:40|87485.8|87435.8|87468.5|87443.5|87487.5|87449.1|87468.5|87435.2|41
1634040410000|2021-10-12 12:06:50|87469.9|87444.9|87484.2|87434.2|87484.7|87447.5|87464.4|87428.5|62
1634040420000|2021-10-12 12:07:00|87484.1|87434.1|87481.1|87431.1|87484.4|87447.5|87468.8|87430.3|46
1634040430000|2021-10-12 12:07:10|87480.9|87430.9|87484|87434|87486.7|87436.7|87480.7|87430.7|44
1634040440000|2021-10-12 12:07:20|87482.3|87432.3|87464.8|87439.8|87484.6|87447.7|87464.8|87426.1|48
1634040450000|2021-10-12 12:07:30|87465.5|87440.5|87461.2|87436.2|87465.5|87440.5|87459.2|87434.2|42
1634040460000|2021-10-12 12:07:40|87461|87436|87465.7|87440.7|87478.2|87441.9|87461|87427.6|40
1634040470000|2021-10-12 12:07:50|87465.8|87440.8|87465.5|87440.5|87467.1|87442.1|87465.2|87440.2|29
1634040480000|2021-10-12 12:08:00|87464.6|87439.6|87462.4|87437.4|87467.2|87442.2|87462.4|87437.4|45
1634040490000|2021-10-12 12:08:10|87462|87437|87462.9|87437.9|87464|87439|87461.4|87436.4|31
1634040500000|2021-10-12 12:08:20|87463.1|87438.1|87464|87439|87464.1|87439.1|87461.5|87436.5|32
1634040510000|2021-10-12 12:08:30|87463.7|87438.7|87476.3|87426.3|87477|87438.7|87459.6|87424.6|49
1634040520000|2021-10-12 12:08:40|87477.2|87427.2|87476.2|87426.2|87477.9|87427.9|87475.5|87425.5|41
1634040530000|2021-10-12 12:08:50|87475.9|87425.9|87476.8|87426.8|87479.1|87429.1|87475|87425|37
1634040540000|2021-10-12 12:09:00|87476.5|87426.5|87481.9|87431.9|87482.8|87432.8|87476.3|87426.3|49
1634040550000|2021-10-12 12:09:10|87482|87432|87485.2|87435.2|87486.2|87446.6|87465.7|87431.7|54
1634040560000|2021-10-12 12:09:20|87485.3|87435.3|87485.1|87435.1|87487.7|87443.4|87462.6|87431.2|54
1634040570000|2021-10-12 12:09:30|87484.8|87434.8|87484.4|87434.4|87486.9|87436.9|87482|87432|42
1634040580000|2021-10-12 12:09:40|87484.8|87434.8|87485|87435|87485.3|87435.3|87483|87433|41
1634040590000|2021-10-12 12:09:50|87484.8|87434.8|87487.3|87437.3|87487.3|87437.3|87484.5|87434.5|31
1634040600000|2021-10-12 12:10:00|87487.4|87437.4|87493.9|87443.9|87494.8|87444.8|87483.2|87433.2|50
1634040610000|2021-10-12 12:10:10|87493.2|87443.2|87492.2|87442.2|87493.7|87443.7|87492.2|87442.2|27
1634040620000|2021-10-12 12:10:20|87492.3|87442.3|87492.3|87442.3|87493.4|87453.2|87476.4|87440|48
1634040630000|2021-10-12 12:10:30|87492.4|87442.4|87498.7|87448.7|87498.8|87460.5|87482.6|87441.8|44
1634040640000|2021-10-12 12:10:40|87498.2|87448.2|87496.4|87446.4|87499|87449|87496.4|87446.4|41
1634040650000|2021-10-12 12:10:50|87496.1|87446.1|87495.1|87445.1|87497.4|87447.4|87494.4|87444.4|45
1634040660000|2021-10-12 12:11:00|87494.7|87444.7|87491.1|87441.1|87497.6|87447.6|87491|87441|45
1634040670000|2021-10-12 12:11:10|87490.5|87440.5|87491.6|87441.6|87494.3|87444.3|87490.5|87440.5|45
1634040680000|2021-10-12 12:11:20|87491|87441|87491|87441|87492|87442|87490|87440|36
1634040690000|2021-10-12 12:11:30|87490.7|87440.7|87489.2|87439.2|87491|87441|87487.9|87437.9|35
1634040700000|2021-10-12 12:11:40|87489.4|87439.4|87490.3|87440.3|87490.4|87440.4|87489.3|87439.3|34
1634040710000|2021-10-12 12:11:50|87490.1|87440.1|87492.7|87442.7|87493.2|87443.2|87490.1|87440.1|30
1634040720000|2021-10-12 12:12:00|87491.8|87441.8|87492.4|87442.4|87492.7|87442.7|87491.7|87441.7|29
1634040730000|2021-10-12 12:12:10|87492.5|87442.5|87492.1|87442.1|87492.7|87442.7|87491.2|87441.2|29
1634040740000|2021-10-12 12:12:20|87492.2|87442.2|87480.9|87455.9|87493.2|87456.3|87480.6|87442.2|36
1634040750000|2021-10-12 12:12:30|87481.3|87456.3|87477.9|87452.9|87491.3|87456.9|87477.9|87441.3|37
1634040760000|2021-10-12 12:12:40|87478.2|87453.2|87494.8|87444.8|87494.8|87453.3|87477.7|87440.3|27
1634040770000|2021-10-12 12:12:50|87494.9|87444.9|87494.4|87444.4|87495.1|87445.1|87493.8|87443.8|24
1634040780000|2021-10-12 12:13:00|87493.4|87443.4|87497.6|87447.6|87499.6|87449.6|87493.4|87443.4|32
1634040790000|2021-10-12 12:13:10|87498.1|87448.1|87483.5|87458.5|87498.1|87460.4|87483.4|87446|27
1634040800000|2021-10-12 12:13:20|87483.2|87458.2|87501.2|87451.2|87505.2|87464.9|87483.2|87451|42
1634040810000|2021-10-12 12:13:30|87502|87452|87501.9|87451.9|87503.1|87466|87487.8|87450.3|52
1634040820000|2021-10-12 12:13:40|87502|87452|87500.9|87450.9|87502.5|87452.5|87500.3|87450.3|25
1634040830000|2021-10-12 12:13:50|87501.1|87451.1|87500.4|87450.4|87501.9|87451.9|87497.2|87447.2|39
1634040840000|2021-10-12 12:14:00|87500.5|87450.5|87501.2|87451.2|87501.8|87451.8|87497.3|87447.3|45
1634040850000|2021-10-12 12:14:10|87501.3|87451.3|87501.3|87451.3|87501.9|87451.9|87500.5|87450.5|37
1634040860000|2021-10-12 12:14:20|87501.2|87451.2|87498.5|87448.5|87501.2|87451.2|87496.7|87446.7|50
1634040870000|2021-10-12 12:14:30|87498.6|87448.6|87497.4|87447.4|87498.8|87448.8|87496.7|87446.7|26
1634040880000|2021-10-12 12:14:40|87497.7|87447.7|87498.7|87448.7|87498.8|87448.8|87496.8|87446.8|27
1634040890000|2021-10-12 12:14:50|87498.4|87448.4|87498.1|87448.1|87500|87450|87497.5|87447.5|28
1634040900000|2021-10-12 12:15:00|87497.8|87447.8|87498.1|87448.1|87498.7|87448.7|87497.6|87447.6|24
1634040910000|2021-10-12 12:15:10|87498.4|87448.4|87497|87447|87498.8|87448.8|87496.9|87446.9|21
1634040920000|2021-10-12 12:15:20|87496.6|87446.6|87509.2|87459.2|87509.8|87459.8|87493.9|87443.9|40
1634040930000|2021-10-12 12:15:30|87510.1|87460.1|87518.2|87468.2|87520.5|87470.5|87507.8|87457.8|46
1634040940000|2021-10-12 12:15:40|87518|87468|87523.2|87473.2|87524|87474|87518|87468|31
1634040950000|2021-10-12 12:15:50|87523|87473|87527.5|87477.5|87529.5|87479.5|87522.2|87472.2|33
1634040960000|2021-10-12 12:16:00|87527.3|87477.3|87523.4|87473.4|87527.7|87477.7|87523.4|87473.4|43
1634040970000|2021-10-12 12:16:10|87524.4|87474.4|87523.8|87473.8|87525.3|87475.3|87523|87473|42
1634040980000|2021-10-12 12:16:20|87523.7|87473.7|87526|87476|87526.8|87476.8|87523.6|87473.6|29
1634040990000|2021-10-12 12:16:30|87526.2|87476.2|87521.1|87471.1|87527|87485.2|87510.2|87471|38
1634041000000|2021-10-12 12:16:40|87521.4|87471.4|87521.1|87471.1|87522.2|87472.2|87519.6|87469.6|29
1634041010000|2021-10-12 12:16:50|87521|87471|87510.9|87485.9|87523.4|87486|87510.7|87469.1|45
1634041020000|2021-10-12 12:17:00|87510.6|87485.6|87520.9|87470.9|87522.3|87485.6|87508.3|87470.4|39
1634041030000|2021-10-12 12:17:10|87521.1|87471.1|87522.7|87472.7|87523.1|87473.1|87520.5|87470.5|36
1634041040000|2021-10-12 12:17:20|87523|87473|87520.5|87470.5|87525.6|87475.6|87519.3|87469.3|44
1634041050000|2021-10-12 12:17:30|87519.8|87469.8|87522.2|87472.2|87522.2|87472.2|87519|87469|30
1634041060000|2021-10-12 12:17:40|87522.1|87472.1|87525.4|87475.4|87525.5|87475.5|87521.8|87471.8|38
1634041070000|2021-10-12 12:17:50|87525.3|87475.3|87518.4|87468.4|87525.3|87475.3|87518.4|87468.4|43
1634041080000|2021-10-12 12:18:00|87518.9|87468.9|87517.8|87467.8|87519.2|87469.2|87517.8|87467.8|25
1634041090000|2021-10-12 12:18:10|87517.7|87467.7|87516.2|87466.2|87518.1|87468.1|87515.5|87465.5|26
1634041100000|2021-10-12 12:18:20|87515.9|87465.9|87512.1|87462.1|87516.3|87466.3|87508.9|87458.9|37
1634041110000|2021-10-12 12:18:30|87512.4|87462.4|87512.3|87462.3|87513.4|87463.4|87511|87461|37
1634041120000|2021-10-12 12:18:40|87512|87462|87512.5|87462.5|87512.5|87462.5|87511.3|87461.3|18
1634041130000|2021-10-12 12:18:50|87512.8|87462.8|87512.9|87462.9|87512.9|87462.9|87511.8|87461.8|29
1634041140000|2021-10-12 12:19:00|87513|87463|87502.4|87452.4|87513.1|87471.8|87496.8|87452.4|42
1634041150000|2021-10-12 12:19:10|87503.2|87453.2|87502.7|87452.7|87503.9|87453.9|87501.7|87451.7|30
1634041160000|2021-10-12 12:19:20|87502.9|87452.9|87503.5|87453.5|87503.5|87453.5|87502.1|87452.1|26
1634041170000|2021-10-12 12:19:30|87505.4|87455.4|87513.5|87463.5|87513.9|87463.9|87504.2|87454.2|47
1634041180000|2021-10-12 12:19:40|87512.5|87462.5|87509.7|87459.7|87513.1|87463.1|87509.5|87459.5|34
1634041190000|2021-10-12 12:19:50|87509.2|87459.2|87507.4|87457.4|87510.1|87460.1|87507.4|87457.4|27
1634041200000|2021-10-12 12:20:00|87507.3|87457.3|87504.9|87454.9|87508.3|87458.3|87504.3|87454.3|51
1634041210000|2021-10-12 12:20:10|87505.6|87455.6|87519.6|87469.6|87525.8|87475.8|87505.2|87455.2|59
1634041220000|2021-10-12 12:20:20|87519.3|87469.3|87522.5|87472.5|87524.8|87474.8|87519.3|87469.3|48
1634041230000|2021-10-12 12:20:30|87522.6|87472.6|87529|87479|87532.1|87482.1|87522.1|87472.1|58
1634041240000|2021-10-12 12:20:40|87529.2|87479.2|87533.2|87483.2|87533.9|87483.9|87527|87477|43
1634041250000|2021-10-12 12:20:50|87532.9|87482.9|87531|87481|87532.9|87482.9|87530.6|87480.6|26
1634041260000|2021-10-12 12:21:00|87531.2|87481.2|87528.4|87478.4|87531.2|87481.2|87528.2|87478.2|44
1634041270000|2021-10-12 12:21:10|87528.3|87478.3|87528.5|87478.5|87530.4|87480.4|87528.2|87478.2|33
1634041280000|2021-10-12 12:21:20|87528.4|87478.4|87527.9|87477.9|87530|87480|87526.2|87476.2|47
1634041290000|2021-10-12 12:21:30|87528.2|87478.2|87525.9|87475.9|87529|87479|87525.3|87475.3|47
1634041300000|2021-10-12 12:21:40|87524|87474|87526|87476|87526.7|87476.7|87521.2|87471.2|40
1634041310000|2021-10-12 12:21:50|87525.1|87475.1|87525|87475|87526.2|87476.2|87520.7|87470.7|43
1634041320000|2021-10-12 12:22:00|87525.5|87475.5|87523.9|87473.9|87525.8|87475.8|87522.1|87472.1|42
1634041330000|2021-10-12 12:22:10|87524.4|87474.4|87517.9|87467.9|87524.4|87474.4|87517.9|87467.9|42
1634041340000|2021-10-12 12:22:20|87518.1|87468.1|87520.4|87470.4|87522.6|87472.6|87517.1|87467.1|42
1634041350000|2021-10-12 12:22:30|87520.7|87470.7|87504.2|87479.2|87521.3|87481.8|87504.2|87467.4|35
1634041360000|2021-10-12 12:22:40|87504.3|87479.3|87520.3|87470.3|87521.1|87479.3|87504.3|87464.5|42
1634041370000|2021-10-12 12:22:50|87520.6|87470.6|87520.5|87470.5|87521.9|87471.9|87520.4|87470.4|36
1634041380000|2021-10-12 12:23:00|87520.3|87470.3|87528.8|87478.8|87529.4|87479.4|87519.8|87469.8|45
1634041390000|2021-10-12 12:23:10|87528.9|87478.9|87530|87480|87530.2|87480.2|87527|87477|41
1634041400000|2021-10-12 12:23:20|87529.9|87479.9|87547.2|87497.2|87547.7|87497.7|87528.8|87478.8|52
1634041410000|2021-10-12 12:23:30|87546.8|87496.8|87548|87498|87548.8|87498.8|87544.8|87494.8|48
1634041420000|2021-10-12 12:23:40|87547.8|87497.8|87541.6|87491.6|87547.8|87497.8|87541.6|87491.6|32
1634041430000|2021-10-12 12:23:50|87541.8|87491.8|87537.9|87487.9|87541.8|87504.1|87528|87487.5|55
1634041440000|2021-10-12 12:24:00|87538.1|87488.1|87546.9|87496.9|87548|87505.4|87529.1|87488.1|51
1634041450000|2021-10-12 12:24:10|87547|87497|87530.3|87505.3|87551.5|87509.5|87529.8|87492.6|55
1634041460000|2021-10-12 12:24:20|87530.5|87505.5|87540.8|87490.8|87546.1|87508.2|87530.3|87490.7|51
1634041470000|2021-10-12 12:24:30|87541.3|87491.3|87540.8|87490.8|87542.4|87492.4|87540.4|87490.4|29
1634041480000|2021-10-12 12:24:40|87540.9|87490.9|87532.4|87482.4|87540.9|87490.9|87531.4|87481.4|52
1634041490000|2021-10-12 12:24:50|87532.7|87482.7|87538.1|87488.1|87538.2|87488.2|87531.6|87481.6|43
1634041500000|2021-10-12 12:25:00|87537.6|87487.6|87534.7|87484.7|87540.3|87490.3|87534.7|87484.7|49
1634041510000|2021-10-12 12:25:10|87534.8|87484.8|87544.8|87494.8|87545.6|87495.6|87534.8|87484.8|53
1634041520000|2021-10-12 12:25:20|87545|87495|87545|87495|87546.1|87496.1|87544.3|87494.3|32
1634041530000|2021-10-12 12:25:30|87545.7|87495.7|87555.1|87505.1|87555.7|87505.7|87545.4|87495.4|50
1634041540000|2021-10-12 12:25:40|87554.9|87504.9|87554.5|87504.5|87556.8|87506.8|87554.5|87504.5|37
1634041550000|2021-10-12 12:25:50|87557|87507|87551.1|87501.1|87557.9|87507.9|87549.7|87499.7|61
1634041560000|2021-10-12 12:26:00|87551.2|87501.2|87550.8|87500.8|87552.1|87502.1|87548.3|87498.3|42
1634041570000|2021-10-12 12:26:10|87550.7|87500.7|87549.9|87499.9|87551.5|87501.5|87546|87496|50
1634041580000|2021-10-12 12:26:20|87550.1|87500.1|87549|87499|87550.2|87500.2|87547.9|87497.9|38
1634041590000|2021-10-12 12:26:30|87549.1|87499.1|87551.7|87501.7|87551.7|87501.7|87548.4|87498.4|36
1634041600000|2021-10-12 12:26:40|87552|87502|87554.7|87504.7|87556.5|87506.5|87551.3|87501.3|43
1634041610000|2021-10-12 12:26:50|87555|87505|87540.8|87515.8|87555|87516.5|87540.5|87500.7|30
1634041620000|2021-10-12 12:27:00|87541|87516|87543.8|87518.8|87556.9|87521.3|87540.9|87504.5|56
1634041630000|2021-10-12 12:27:10|87544.1|87519.1|87549.2|87499.2|87553.8|87519.1|87542.6|87499.2|50
1634041640000|2021-10-12 12:27:20|87549.9|87499.9|87551.4|87501.4|87552.3|87502.3|87549|87499|46
1634041650000|2021-10-12 12:27:30|87551.2|87501.2|87553.2|87503.2|87555.9|87513.7|87538.4|87500.9|47
1634041660000|2021-10-12 12:27:40|87541.8|87516.8|87562.4|87512.4|87562.4|87517.7|87541.3|87504.5|47
1634041670000|2021-10-12 12:27:50|87562.5|87512.5|87574.4|87524.4|87574.5|87524.5|87562.4|87512.4|54
1634041680000|2021-10-12 12:28:00|87574.6|87524.6|87569.9|87519.9|87580.8|87530.8|87567.3|87517.3|67
1634041690000|2021-10-12 12:28:10|87569.7|87519.7|87579|87529|87579.4|87529.4|87569.5|87519.5|55
1634041700000|2021-10-12 12:28:20|87578.2|87528.2|87587.7|87537.7|87596.1|87546.1|87578.1|87528.1|69
1634041710000|2021-10-12 12:28:30|87588|87538|87600|87550|87600|87550|87588|87538|58
1634041720000|2021-10-12 12:28:40|87600.3|87550.3|87604.3|87554.3|87606.3|87556.3|87599.5|87549.5|61
1634041730000|2021-10-12 12:28:50|87603.3|87553.3|87605.6|87555.6|87606|87556|87603.2|87553.2|60
1634041740000|2021-10-12 12:29:00|87605.8|87555.8|87598.9|87548.9|87606.3|87556.3|87598.3|87548.3|59
1634041750000|2021-10-12 12:29:10|87598.8|87548.8|87590.7|87540.7|87599.1|87549.1|87590.7|87540.7|47
1634041760000|2021-10-12 12:29:20|87591.4|87541.4|87591.2|87541.2|87591.9|87541.9|87587.4|87537.4|53
1634041770000|2021-10-12 12:29:30|87591.4|87541.4|87585.6|87535.6|87592.7|87542.7|87584.4|87534.4|53
1634041780000|2021-10-12 12:29:40|87583.1|87533.1|87584.3|87534.3|87586.2|87536.2|87583.1|87533.1|58
1634041790000|2021-10-12 12:29:50|87584.1|87534.1|87581.2|87531.2|87584.6|87534.6|87579.8|87529.8|55
1634041800000|2021-10-12 12:30:00|87585.3|87535.3|87579.2|87529.2|87586.6|87536.6|87575.1|87525.1|60
1634041810000|2021-10-12 12:30:10|87579.7|87529.7|87588.9|87538.9|87588.9|87538.9|87579.7|87529.7|56
1634041820000|2021-10-12 12:30:20|87589.4|87539.4|87599.4|87549.4|87601.5|87551.5|87588.5|87538.5|47
1634041830000|2021-10-12 12:30:30|87599.3|87549.3|87602.8|87552.8|87603.3|87553.3|87598.8|87548.8|50
1634041840000|2021-10-12 12:30:40|87601|87551|87598.2|87548.2|87602.3|87560.9|87584.3|87546.2|55
1634041850000|2021-10-12 12:30:50|87597.7|87547.7|87597|87547|87598.4|87548.4|87594.3|87544.3|45
1634041860000|2021-10-12 12:31:00|87597.1|87547.1|87595.5|87545.5|87598|87558.4|87581.4|87544.7|53
1634041870000|2021-10-12 12:31:10|87595.9|87545.9|87596.6|87546.6|87598.4|87548.4|87594.2|87544.2|46
1634041880000|2021-10-12 12:31:20|87583.3|87558.3|87588|87538|87593.2|87559.7|87581.1|87536.4|53
1634041890000|2021-10-12 12:31:30|87587.6|87537.6|87590|87540|87590.1|87551.4|87576.4|87532.7|57
1634041900000|2021-10-12 12:31:40|87588.8|87538.8|87574.6|87549.6|87590|87549.6|87573.6|87536.1|51
1634041910000|2021-10-12 12:31:50|87574.7|87549.7|87590.2|87540.2|87592.8|87553.5|87573.4|87533.6|52
1634041920000|2021-10-12 12:32:00|87590.7|87540.7|87588|87538|87590.7|87554.8|87576.9|87538|47
1634041930000|2021-10-12 12:32:10|87587.3|87537.3|87578.9|87553.9|87591.5|87555.9|87578.6|87537.3|33
1634041940000|2021-10-12 12:32:20|87579.4|87554.4|87578.9|87553.9|87596.1|87559.6|87578|87543.1|42
1634041950000|2021-10-12 12:32:30|87579.3|87554.3|87576.9|87551.9|87595.5|87559.9|87573.6|87543.8|51
1634041960000|2021-10-12 12:32:40|87577.3|87552.3|87580.9|87555.9|87593.2|87557.2|87577.3|87539.9|45
1634041970000|2021-10-12 12:32:50|87581.6|87556.6|87602.2|87552.2|87603.8|87559.6|87581|87546.7|53
1634041980000|2021-10-12 12:33:00|87602|87552|87606.5|87556.5|87607.5|87570.9|87586.1|87549.6|58
1634041990000|2021-10-12 12:33:10|87606.6|87556.6|87614.9|87564.9|87617.4|87578.9|87603.9|87556.6|50
1634042000000|2021-10-12 12:33:20|87614.5|87564.5|87615.8|87565.8|87618.1|87568.1|87614.5|87564.5|48
1634042010000|2021-10-12 12:33:30|87616|87566|87617.2|87567.2|87619.4|87569.4|87614.6|87564.6|58
1634042020000|2021-10-12 12:33:40|87617.1|87567.1|87623.3|87573.3|87625|87575|87614.5|87564.5|57
1634042030000|2021-10-12 12:33:50|87622.8|87572.8|87629.5|87579.5|87630.9|87580.9|87622.8|87572.8|58
1634042040000|2021-10-12 12:34:00|87629.4|87579.4|87630|87580|87630.8|87580.8|87623.6|87573.6|58
1634042050000|2021-10-12 12:34:10|87629.9|87579.9|87640.6|87590.6|87642.8|87592.8|87629.1|87579.1|64
1634042060000|2021-10-12 12:34:20|87640.8|87590.8|87640.4|87590.4|87641.8|87591.8|87640|87590|45
1634042070000|2021-10-12 12:34:30|87641.3|87591.3|87647.6|87597.6|87652.9|87602.9|87640.8|87590.8|63
1634042080000|2021-10-12 12:34:40|87646.9|87596.9|87653.3|87603.3|87663.4|87613.4|87646.9|87596.9|72
1634042090000|2021-10-12 12:34:50|87653.2|87603.2|87651.9|87601.9|87657.1|87607.1|87651.9|87601.9|54
1634042100000|2021-10-12 12:35:00|87652.9|87602.9|87659|87609|87662.5|87612.5|87651|87601|59
1634042110000|2021-10-12 12:35:10|87659.9|87609.9|87660.6|87610.6|87662.8|87612.8|87659.3|87609.3|62
1634042120000|2021-10-12 12:35:20|87660.5|87610.5|87671.2|87621.2|87671.2|87621.2|87654.4|87604.4|60
1634042130000|2021-10-12 12:35:30|87670.4|87620.4|87663.5|87613.5|87672.7|87622.7|87663.5|87613.5|62
1634042140000|2021-10-12 12:35:40|87663.3|87613.3|87663.4|87613.4|87664.3|87614.3|87659.1|87609.1|57
1634042150000|2021-10-12 12:35:50|87663.5|87613.5|87663.4|87613.4|87667|87617|87663.4|87613.4|50
1634042160000|2021-10-12 12:36:00|87663.3|87613.3|87661.1|87611.1|87663.7|87613.7|87658.9|87608.9|46
1634042170000|2021-10-12 12:36:10|87661.8|87611.8|87658.1|87608.1|87663.4|87613.4|87657.2|87607.2|55
1634042180000|2021-10-12 12:36:20|87658|87608|87662.3|87612.3|87665.3|87615.3|87656.7|87606.7|59
1634042190000|2021-10-12 12:36:30|87663.3|87613.3|87662.8|87612.8|87666.7|87616.7|87661.9|87611.9|53
1634042200000|2021-10-12 12:36:40|87663|87613|87676.2|87626.2|87676.8|87626.8|87661.5|87611.5|53
1634042210000|2021-10-12 12:36:50|87676.3|87626.3|87676.7|87626.7|87679.8|87629.8|87675.2|87625.2|52
1634042220000|2021-10-12 12:37:00|87676.4|87626.4|87678.4|87628.4|87682|87632|87676.4|87626.4|54
1634042230000|2021-10-12 12:37:10|87678.5|87628.5|87684.6|87634.6|87685.3|87635.3|87678.4|87628.4|52
1634042240000|2021-10-12 12:37:20|87684.1|87634.1|87694.3|87644.3|87695.3|87645.3|87684|87634|59
1634042250000|2021-10-12 12:37:30|87695.3|87645.3|87714.8|87664.8|87714.9|87664.9|87694.1|87644.1|60
1634042260000|2021-10-12 12:37:40|87715.9|87665.9|87707.1|87657.1|87717.7|87667.7|87706.8|87656.8|64
1634042270000|2021-10-12 12:37:50|87707.5|87657.5|87715.1|87665.1|87716.8|87666.8|87704.8|87654.8|41
1634042280000|2021-10-12 12:38:00|87715.5|87665.5|87707|87657|87715.8|87665.8|87706|87656|55
1634042290000|2021-10-12 12:38:10|87706.9|87656.9|87707.7|87657.7|87711.8|87661.8|87706.9|87656.9|60
1634042300000|2021-10-12 12:38:20|87707.6|87657.6|87711.6|87661.6|87712.4|87662.4|87707.6|87657.6|45
1634042310000|2021-10-12 12:38:30|87712.8|87662.8|87719.4|87669.4|87719.6|87669.6|87712.3|87662.3|58
1634042320000|2021-10-12 12:38:40|87718.5|87668.5|87720.1|87670.1|87722.7|87672.7|87717.2|87667.2|62
1634042330000|2021-10-12 12:38:50|87720.4|87670.4|87723.1|87673.1|87725.6|87675.6|87719.8|87669.8|60
1634042340000|2021-10-12 12:39:00|87722.8|87672.8|87723.1|87673.1|87726.1|87676.1|87721.6|87671.6|57
1634042350000|2021-10-12 12:39:10|87723|87673|87716.2|87666.2|87723.5|87673.5|87716.1|87666.1|56
1634042360000|2021-10-12 12:39:20|87716.6|87666.6|87715|87665|87722.1|87672.1|87713.2|87663.2|55
1634042370000|2021-10-12 12:39:30|87715.8|87665.8|87714.9|87664.9|87718.3|87668.3|87712.8|87662.8|64
1634042380000|2021-10-12 12:39:40|87714.5|87664.5|87721.1|87671.1|87721.8|87671.8|87714.5|87664.5|57
1634042390000|2021-10-12 12:39:50|87721.3|87671.3|87722.7|87672.7|87724.2|87674.2|87721.1|87671.1|48
1634042400000|2021-10-12 12:40:00|87722.6|87672.6|87729.5|87679.5|87729.5|87679.5|87721.6|87671.6|58
1634042410000|2021-10-12 12:40:10|87727.9|87677.9|87737.1|87687.1|87737.4|87687.4|87727.9|87677.9|58
1634042420000|2021-10-12 12:40:20|87736.8|87686.8|87745.6|87695.6|87745.7|87695.7|87734.7|87684.7|57
1634042430000|2021-10-12 12:40:30|87745.4|87695.4|87756.6|87706.6|87757.6|87707.6|87745.1|87695.1|61
1634042440000|2021-10-12 12:40:40|87757.2|87707.2|87756|87706|87759.5|87709.5|87754.9|87704.9|56
1634042450000|2021-10-12 12:40:50|87756.3|87706.3|87763.9|87713.9|87765.7|87715.7|87755.2|87705.2|61
1634042460000|2021-10-12 12:41:00|87763.4|87713.4|87768.8|87718.8|87770.6|87720.6|87761.7|87711.7|64
1634042470000|2021-10-12 12:41:10|87768.2|87718.2|87766.9|87716.9|87770.5|87720.5|87765.9|87715.9|55
1634042480000|2021-10-12 12:41:20|87766.3|87716.3|87766.1|87716.1|87768|87718|87763.5|87713.5|51
1634042490000|2021-10-12 12:41:30|87766|87716|87762.3|87712.3|87766|87716|87761.2|87711.2|50
1634042500000|2021-10-12 12:41:40|87762.8|87712.8|87759.8|87709.8|87763.1|87713.1|87758.9|87708.9|51
1634042510000|2021-10-12 12:41:50|87759.3|87709.3|87753.9|87703.9|87759.8|87709.8|87753.4|87703.4|56
1634042520000|2021-10-12 12:42:00|87754.2|87704.2|87755.5|87705.5|87756.7|87706.7|87751.2|87701.2|55
1634042530000|2021-10-12 12:42:10|87755.1|87705.1|87751.6|87701.6|87755.8|87705.8|87748.5|87698.5|58
1634042540000|2021-10-12 12:42:20|87751.5|87701.5|87756.5|87706.5|87759|87709|87751.5|87701.5|64
1634042550000|2021-10-12 12:42:30|87756.7|87706.7|87754.6|87704.6|87758.3|87715.7|87737.9|87700.8|63
1634042560000|2021-10-12 12:42:40|87754.3|87704.3|87744.2|87694.2|87754.3|87710.8|87735.8|87694.2|66
1634042570000|2021-10-12 12:42:50|87744.4|87694.4|87743.3|87693.3|87744.9|87694.9|87737.3|87687.3|67
1634042580000|2021-10-12 12:43:00|87742.6|87692.6|87738.5|87688.5|87744.1|87694.1|87738.1|87688.1|58
1634042590000|2021-10-12 12:43:10|87739.8|87689.8|87740.6|87690.6|87740.8|87690.8|87736.7|87686.7|54
1634042600000|2021-10-12 12:43:20|87741.2|87691.2|87761.3|87711.3|87761.4|87711.4|87741.2|87691.2|62
1634042610000|2021-10-12 12:43:30|87760.8|87710.8|87764.2|87714.2|87765.4|87715.4|87760|87710|58
1634042620000|2021-10-12 12:43:40|87763.7|87713.7|87759.8|87709.8|87765.5|87715.5|87759.2|87709.2|57
1634042630000|2021-10-12 12:43:50|87759.5|87709.5|87761.4|87711.4|87765.9|87715.9|87758.5|87708.5|51
1634042640000|2021-10-12 12:44:00|87761.7|87711.7|87759.8|87709.8|87764.2|87714.2|87759.3|87709.3|54
1634042650000|2021-10-12 12:44:10|87759.3|87709.3|87759|87709|87764.6|87714.6|87758.2|87708.2|54
1634042660000|2021-10-12 12:44:20|87760.5|87710.5|87759.8|87709.8|87761.4|87725.9|87750.9|87708.4|46
1634042670000|2021-10-12 12:44:30|87759.7|87709.7|87761.7|87711.7|87762.2|87712.2|87756.5|87706.5|41
1634042680000|2021-10-12 12:44:40|87761.2|87711.2|87763.4|87713.4|87764.6|87714.6|87760.9|87710.9|50
1634042690000|2021-10-12 12:44:50|87764.1|87714.1|87765.1|87715.1|87765.9|87715.9|87763.3|87713.3|44
1634042700000|2021-10-12 12:45:00|87766.3|87716.3|87783.4|87733.4|87783.4|87733.4|87766.1|87716.1|48
1634042710000|2021-10-12 12:45:10|87782.4|87732.4|87778.6|87728.6|87783.9|87733.9|87777.5|87727.5|57
1634042720000|2021-10-12 12:45:20|87778.2|87728.2|87771.6|87721.6|87778.8|87728.8|87770.3|87720.3|50
1634042730000|2021-10-12 12:45:30|87770.9|87720.9|87768.7|87718.7|87775.3|87725.3|87768.7|87718.7|51
1634042740000|2021-10-12 12:45:40|87769.5|87719.5|87773.9|87723.9|87774.6|87724.6|87767.8|87717.8|50
1634042750000|2021-10-12 12:45:50|87773.8|87723.8|87781|87731|87783.4|87733.4|87773.8|87723.8|59
1634042760000|2021-10-12 12:46:00|87780.7|87730.7|87775.6|87725.6|87781.5|87731.5|87775.6|87725.6|47
1634042770000|2021-10-12 12:46:10|87775.7|87725.7|87778.2|87728.2|87778.7|87728.7|87774.4|87724.4|37
1634042780000|2021-10-12 12:46:20|87778.5|87728.5|87777.6|87727.6|87778.5|87728.5|87776.9|87726.9|39
1634042790000|2021-10-12 12:46:30|87777.5|87727.5|87776.9|87726.9|87777.7|87727.7|87776.4|87726.4|35
1634042800000|2021-10-12 12:46:40|87776.4|87726.4|87783.9|87733.9|87785.7|87735.7|87776.4|87726.4|55
1634042810000|2021-10-12 12:46:50|87783.1|87733.1|87783.6|87733.6|87784.7|87734.7|87782.2|87732.2|45
1634042820000|2021-10-12 12:47:00|87784.1|87734.1|87785.3|87735.3|87787|87749.3|87774.3|87733.7|57
1634042830000|2021-10-12 12:47:10|87785.6|87735.6|87785|87735|87785.6|87735.6|87784.1|87734.1|30
1634042840000|2021-10-12 12:47:20|87784.9|87734.9|87775.4|87725.4|87784.9|87734.9|87775|87725|47
1634042850000|2021-10-12 12:47:30|87775.3|87725.3|87775.2|87725.2|87777.3|87727.3|87774.3|87724.3|54
1634042860000|2021-10-12 12:47:40|87775.3|87725.3|87778.7|87728.7|87779.3|87729.3|87774.3|87724.3|45
1634042870000|2021-10-12 12:47:50|87779.2|87729.2|87783.9|87733.9|87786.3|87736.3|87779.1|87729.1|54
1634042880000|2021-10-12 12:48:00|87784|87734|87779.7|87729.7|87784.6|87734.6|87777.8|87727.8|52
1634042890000|2021-10-12 12:48:10|87779.6|87729.6|87779.3|87729.3|87780.6|87730.6|87778.8|87728.8|40
1634042900000|2021-10-12 12:48:20|87779.6|87729.6|87781|87731|87781.5|87731.5|87779.4|87729.4|29
1634042910000|2021-10-12 12:48:30|87780.9|87730.9|87783.9|87733.9|87784.2|87734.2|87777.9|87727.9|49
1634042920000|2021-10-12 12:48:40|87783.4|87733.4|87780.9|87730.9|87784.7|87734.7|87779|87729|50
1634042930000|2021-10-12 12:48:50|87781.1|87731.1|87780.7|87730.7|87783.4|87733.4|87780.4|87730.4|51
1634042940000|2021-10-12 12:49:00|87780.5|87730.5|87785.7|87735.7|87786.2|87736.2|87780.2|87730.2|43
1634042950000|2021-10-12 12:49:10|87784.2|87734.2|87776.5|87726.5|87784.3|87734.3|87776.5|87726.5|39
1634042960000|2021-10-12 12:49:20|87777|87727|87784.7|87734.7|87784.7|87744.9|87769.5|87727|45
1634042970000|2021-10-12 12:49:30|87784.5|87734.5|87772.3|87722.3|87788.8|87749.8|87761.1|87722.3|59
1634042980000|2021-10-12 12:49:40|87772|87722|87770|87720|87774|87724|87769|87719|31
1634042990000|2021-10-12 12:49:50|87769.9|87719.9|87771.5|87721.5|87771.8|87721.8|87768.3|87718.3|42
1634043000000|2021-10-12 12:50:00|87771.8|87721.8|87780.1|87730.1|87781|87731|87769.3|87719.3|48
1634043010000|2021-10-12 12:50:10|87778.1|87728.1|87778.1|87728.1|87781.1|87744.4|87764.8|87726|45
1634043020000|2021-10-12 12:50:20|87777.7|87727.7|87781.5|87731.5|87782.8|87732.8|87777|87727|46
1634043030000|2021-10-12 12:50:30|87781.4|87731.4|87778.5|87728.5|87784|87734|87778.5|87728.5|56
1634043040000|2021-10-12 12:50:40|87778.4|87728.4|87785.1|87735.1|87785.7|87747.1|87771.3|87727.2|47
1634043050000|2021-10-12 12:50:50|87785|87735|87787.1|87737.1|87788.2|87738.2|87783.1|87733.1|52
1634043060000|2021-10-12 12:51:00|87786.8|87736.8|87785.3|87735.3|87786.8|87736.8|87784.7|87734.7|39
1634043070000|2021-10-12 12:51:10|87785.4|87735.4|87784.8|87734.8|87786.8|87736.8|87781.6|87731.6|43
1634043080000|2021-10-12 12:51:20|87785|87735|87776.6|87726.6|87785|87735|87776.4|87726.4|36
1634043090000|2021-10-12 12:51:30|87776|87726|87777|87727|87777.2|87727.2|87775.7|87725.7|33
1634043100000|2021-10-12 12:51:40|87777.2|87727.2|87775.2|87725.2|87779|87729|87774.3|87724.3|34
1634043110000|2021-10-12 12:51:50|87774.5|87724.5|87764.3|87739.3|87778|87739.8|87763.8|87724.5|45
1634043120000|2021-10-12 12:52:00|87763.4|87738.4|87769.2|87744.2|87769.9|87744.9|87762.8|87737.8|42
1634043130000|2021-10-12 12:52:10|87768.4|87743.4|87767.1|87742.1|87778.7|87744|87764.2|87728.7|45
1634043140000|2021-10-12 12:52:20|87767.2|87742.2|87769.9|87744.9|87772.1|87747.1|87767.2|87742.2|42
1634043150000|2021-10-12 12:52:30|87769.1|87744.1|87768.5|87743.5|87770.6|87745.6|87768.1|87743.1|32
1634043160000|2021-10-12 12:52:40|87768.2|87743.2|87766.9|87741.9|87771.5|87746.5|87763.9|87738.9|48
1634043170000|2021-10-12 12:52:50|87766.3|87741.3|87765.2|87740.2|87767|87742|87764|87739|43
1634043180000|2021-10-12 12:53:00|87764.4|87739.4|87763|87738|87767.4|87742.4|87762.4|87737.4|41
1634043190000|2021-10-12 12:53:10|87764.2|87739.2|87780.3|87730.3|87782|87743.4|87763.3|87730.3|50
1634043200000|2021-10-12 12:53:20|87780.6|87730.6|87781.7|87731.7|87783.9|87733.9|87780.6|87730.6|47
1634043210000|2021-10-12 12:53:30|87781.6|87731.6|87781|87731|87782.2|87743.7|87767.8|87729.9|44
1634043220000|2021-10-12 12:53:40|87780.8|87730.8|87783.7|87733.7|87783.7|87745.6|87767.6|87729.8|34
1634043230000|2021-10-12 12:53:50|87782.4|87732.4|87769.1|87744.1|87782.7|87744.1|87767.5|87730.5|33
1634043240000|2021-10-12 12:54:00|87780.7|87730.7|87765.4|87740.4|87781.6|87741.6|87764.9|87728.7|41
1634043250000|2021-10-12 12:54:10|87765.3|87740.3|87778.9|87728.9|87778.9|87743.7|87765.1|87728.2|46
1634043260000|2021-10-12 12:54:20|87779.1|87729.1|87765.1|87740.1|87779.1|87743.6|87764.1|87726.5|58
1634043270000|2021-10-12 12:54:30|87765.2|87740.2|87762.6|87737.6|87765.2|87740.2|87761.9|87736.9|25
1634043280000|2021-10-12 12:54:40|87761.3|87736.3|87758.8|87733.8|87761.3|87736.3|87758.2|87733.2|42
1634043290000|2021-10-12 12:54:50|87758.7|87733.7|87777.2|87727.2|87777.2|87738.9|87758.7|87727.2|48
1634043300000|2021-10-12 12:55:00|87776.3|87726.3|87778.2|87728.2|87778.2|87741.3|87762.9|87725.8|56
1634043310000|2021-10-12 12:55:10|87778.1|87728.1|87769.7|87744.7|87779.9|87745.2|87766.2|87727.9|53
1634043320000|2021-10-12 12:55:20|87782.2|87732.2|87782|87732|87783.1|87733.1|87781|87731|29
1634043330000|2021-10-12 12:55:30|87781.1|87731.1|87773.9|87723.9|87781.1|87738.2|87760.9|87722.8|52
1634043340000|2021-10-12 12:55:40|87773.7|87723.7|87758.3|87733.3|87774|87736.6|87758.1|87721.5|42
1634043350000|2021-10-12 12:55:50|87758.6|87733.6|87756.3|87731.3|87758.6|87733.6|87755.4|87730.4|41
1634043360000|2021-10-12 12:56:00|87756|87731|87750.5|87700.5|87765.3|87731|87749.2|87699.2|59
1634043370000|2021-10-12 12:56:10|87750.4|87700.4|87750|87700|87751|87701|87746.1|87696.1|63
1634043380000|2021-10-12 12:56:20|87749|87699|87753.9|87703.9|87754.1|87704.1|87748.9|87698.9|44
1634043390000|2021-10-12 12:56:30|87753.1|87703.1|87750.5|87700.5|87755.9|87705.9|87748.9|87698.9|52
1634043400000|2021-10-12 12:56:40|87750.2|87700.2|87745|87695|87751.1|87701.1|87745|87695|45
1634043410000|2021-10-12 12:56:50|87746.1|87696.1|87729.6|87679.6|87749.8|87699.8|87729.5|87679.5|52
1634043420000|2021-10-12 12:57:00|87729.9|87679.9|87728.8|87678.8|87730|87680|87724.4|87674.4|51
1634043430000|2021-10-12 12:57:10|87728.3|87678.3|87723.5|87673.5|87729|87679|87721.4|87671.4|55
1634043440000|2021-10-12 12:57:20|87723.7|87673.7|87723.3|87673.3|87723.7|87673.7|87722.1|87672.1|31
1634043450000|2021-10-12 12:57:30|87723.2|87673.2|87725.1|87675.1|87731.9|87681.9|87723.2|87673.2|56
1634043460000|2021-10-12 12:57:40|87724.6|87674.6|87725.4|87675.4|87725.6|87675.6|87720.1|87670.1|44
1634043470000|2021-10-12 12:57:50|87725.1|87675.1|87736.3|87686.3|87736.5|87691.5|87716.4|87673.5|44
1634043480000|2021-10-12 12:58:00|87736.1|87686.1|87732.7|87682.7|87737.4|87699.2|87721.6|87682.7|44
1634043490000|2021-10-12 12:58:10|87733.5|87683.5|87734.6|87684.6|87736.3|87686.3|87733.1|87683.1|40
1634043500000|2021-10-12 12:58:20|87735|87685|87725.2|87700.2|87740.1|87701|87721.4|87681.1|54
1634043510000|2021-10-12 12:58:30|87724.9|87699.9|87729.5|87679.5|87737.1|87700.8|87717.8|87678.9|43
1634043520000|2021-10-12 12:58:40|87729.6|87679.6|87717.1|87692.1|87731.2|87694.7|87717.1|87679.6|27
1634043530000|2021-10-12 12:58:50|87716.6|87691.6|87714.9|87689.9|87731.1|87693.6|87714.8|87675|38
1634043540000|2021-10-12 12:59:00|87715.9|87690.9|87713.3|87688.3|87730.7|87692.4|87713.3|87675.7|48
1634043550000|2021-10-12 12:59:10|87712.4|87687.4|87721.6|87671.6|87722.2|87687.4|87707.9|87669.8|49
1634043560000|2021-10-12 12:59:20|87721.9|87671.9|87719.5|87669.5|87722.2|87683.3|87707.7|87668.6|50
1634043570000|2021-10-12 12:59:30|87720.9|87670.9|87717.9|87667.9|87720.9|87670.9|87713|87663|55
1634043580000|2021-10-12 12:59:40|87717.8|87667.8|87711.3|87661.3|87718.2|87679.7|87704.5|87661.3|53
1634043590000|2021-10-12 12:59:50|87711.9|87661.9|87711.3|87661.3|87712.6|87662.6|87706.1|87656.1|58
1634043600000|2021-10-12 13:00:00|87708.9|87658.9|87711.7|87686.7|87723.6|87686.7|87701|87658.2|60
1634043610000|2021-10-12 13:00:10|87709.7|87684.7|87730|87680|87731|87684.7|87708.7|87671.3|57
1634043620000|2021-10-12 13:00:20|87731.5|87681.5|87729.8|87679.8|87732.1|87682.1|87728.4|87678.4|49
1634043630000|2021-10-12 13:00:30|87729.6|87679.6|87732.3|87682.3|87737.3|87687.3|87728.9|87678.9|59
1634043640000|2021-10-12 13:00:40|87732.5|87682.5|87729|87679|87735.3|87692.6|87714.1|87675.9|54
1634043650000|2021-10-12 13:00:50|87729.2|87679.2|87734.6|87684.6|87734.6|87684.6|87728.7|87678.7|50
1634043660000|2021-10-12 13:01:00|87734|87684|87739|87689|87741|87703.8|87725.7|87683.6|58
1634043670000|2021-10-12 13:01:10|87739.1|87689.1|87737.1|87687.1|87740.7|87690.7|87737.1|87687.1|31
1634043680000|2021-10-12 13:01:20|87737.2|87687.2|87739.5|87689.5|87739.7|87703.6|87725.5|87684|40
1634043690000|2021-10-12 13:01:30|87738.6|87688.6|87718.9|87693.9|87739.4|87701.1|87717.3|87682|52
1634043700000|2021-10-12 13:01:40|87719.2|87694.2|87728.1|87678.1|87728.3|87696.5|87713|87678.1|57
1634043710000|2021-10-12 13:01:50|87728.6|87678.6|87728.3|87678.3|87732.8|87697.5|87715.9|87677.1|50
1634043720000|2021-10-12 13:02:00|87728|87678|87727.3|87677.3|87730.3|87680.3|87726.8|87676.8|40
1634043730000|2021-10-12 13:02:10|87727.9|87677.9|87728|87678|87728.8|87678.8|87722.8|87672.8|51
1634043740000|2021-10-12 13:02:20|87729.3|87679.3|87723.7|87673.7|87729.3|87679.3|87721|87671|56
1634043750000|2021-10-12 13:02:30|87723.2|87673.2|87720.1|87670.1|87723.7|87673.7|87719.8|87669.8|51
1634043760000|2021-10-12 13:02:40|87720.5|87670.5|87698.3|87648.3|87720.5|87670.5|87697.9|87647.9|60
1634043770000|2021-10-12 13:02:50|87697.9|87647.9|87693|87643|87698.4|87648.4|87692.2|87642.2|56
1634043780000|2021-10-12 13:03:00|87692.7|87642.7|87702.2|87652.2|87704.1|87654.1|87692.7|87642.7|59
1634043790000|2021-10-12 13:03:10|87702.4|87652.4|87706.5|87656.5|87707.5|87670.2|87693.4|87652.4|60
1634043800000|2021-10-12 13:03:20|87706.8|87656.8|87707.7|87657.7|87708.8|87669.3|87693.8|87656.2|36
1634043810000|2021-10-12 13:03:30|87705.1|87655.1|87702.5|87652.5|87705.1|87666.1|87689.8|87649.7|46
1634043820000|2021-10-12 13:03:40|87702.4|87652.4|87700.5|87650.5|87702.7|87652.7|87698.4|87648.4|52
1634043830000|2021-10-12 13:03:50|87700.3|87650.3|87703.4|87653.4|87703.8|87653.8|87700|87650|38
1634043840000|2021-10-12 13:04:00|87704|87654|87704.6|87654.6|87705.4|87667.7|87692|87653.6|40
1634043850000|2021-10-12 13:04:10|87704.5|87654.5|87705|87655|87705.6|87655.6|87703.8|87653.8|48
1634043860000|2021-10-12 13:04:20|87704.7|87654.7|87709.2|87659.2|87709.2|87669.6|87694.6|87654.2|40
1634043870000|2021-10-12 13:04:30|87709|87659|87719.3|87669.3|87721.4|87671.4|87708|87658|56
1634043880000|2021-10-12 13:04:40|87718.7|87668.7|87725.3|87675.3|87725.4|87686.9|87709.3|87668.7|47
1634043890000|2021-10-12 13:04:50|87724.7|87674.7|87722.1|87672.1|87724.9|87674.9|87721.6|87671.6|43
1634043900000|2021-10-12 13:05:00|87722.6|87672.6|87725.3|87675.3|87729.2|87679.2|87722.2|87672.2|50
1634043910000|2021-10-12 13:05:10|87725.4|87675.4|87728.3|87678.3|87732.3|87682.3|87725|87675|42
1634043920000|2021-10-12 13:05:20|87728.5|87678.5|87728.8|87678.8|87730.4|87680.4|87728|87678|45
1634043930000|2021-10-12 13:05:30|87729.1|87679.1|87726.3|87676.3|87729.1|87679.1|87725.1|87675.1|39
1634043940000|2021-10-12 13:05:40|87725.6|87675.6|87718.6|87668.6|87725.7|87675.7|87718.1|87668.1|47
1634043950000|2021-10-12 13:05:50|87718.8|87668.8|87716.8|87666.8|87718.8|87668.8|87714.2|87664.2|34
1634043960000|2021-10-12 13:06:00|87716.4|87666.4|87687.2|87637.2|87717.1|87667.1|87685.6|87635.6|53
1634043970000|2021-10-12 13:06:10|87687.3|87637.3|87675.3|87625.3|87688.1|87638.1|87670.5|87620.5|62
1634043980000|2021-10-12 13:06:20|87675.2|87625.2|87672.6|87622.6|87675.5|87625.5|87666.5|87616.5|61
1634043990000|2021-10-12 13:06:30|87672.7|87622.7|87683.6|87633.6|87683.6|87633.6|87672.7|87622.7|62
1634044000000|2021-10-12 13:06:40|87685.4|87635.4|87690.6|87640.6|87693.7|87643.7|87685.4|87635.4|58
1634044010000|2021-10-12 13:06:50|87690.4|87640.4|87690.2|87640.2|87690.7|87640.7|87686.7|87636.7|55
1634044020000|2021-10-12 13:07:00|87690.4|87640.4|87668.2|87618.2|87690.4|87640.4|87668.1|87618.1|70
1634044030000|2021-10-12 13:07:10|87668.6|87618.6|87663.8|87613.8|87672|87622|87663.6|87613.6|60
1634044040000|2021-10-12 13:07:20|87664.5|87614.5|87653.5|87603.5|87664.5|87614.5|87652|87602|56
1634044050000|2021-10-12 13:07:30|87653.3|87603.3|87646.5|87596.5|87653.3|87603.3|87645.5|87595.5|53
1634044060000|2021-10-12 13:07:40|87647.2|87597.2|87646.3|87596.3|87651.1|87601.1|87643.9|87593.9|57
1634044070000|2021-10-12 13:07:50|87645.7|87595.7|87640.6|87590.6|87645.7|87600.1|87625.1|87583|58
1634044080000|2021-10-12 13:08:00|87641|87591|87651.1|87601.1|87651.1|87611.7|87635.6|87590.3|65
1634044090000|2021-10-12 13:08:10|87650.5|87600.5|87647.3|87597.3|87653.9|87603.9|87647.3|87597.3|61
1634044100000|2021-10-12 13:08:20|87646.4|87596.4|87647.5|87597.5|87649.5|87609.7|87634.7|87596|55
1634044110000|2021-10-12 13:08:30|87649.3|87599.3|87645.7|87595.7|87651.4|87601.4|87643.6|87593.6|63
1634044120000|2021-10-12 13:08:40|87645.9|87595.9|87647.8|87597.8|87649.5|87599.5|87645.6|87595.6|49
1634044130000|2021-10-12 13:08:50|87648|87598|87647.5|87597.5|87648.5|87598.5|87646.5|87596.5|37
1634044140000|2021-10-12 13:09:00|87647.4|87597.4|87639.8|87589.8|87647.7|87597.7|87639.2|87589.2|53
1634044150000|2021-10-12 13:09:10|87639.7|87589.7|87646.8|87596.8|87649.9|87599.9|87639.5|87589.5|51
1634044160000|2021-10-12 13:09:20|87646.9|87596.9|87632.4|87582.4|87646.9|87596.9|87630.2|87580.2|63
1634044170000|2021-10-12 13:09:30|87632.2|87582.2|87631.1|87581.1|87632.2|87582.2|87627|87577|50
1634044180000|2021-10-12 13:09:40|87631.9|87581.9|87629.7|87579.7|87633|87583|87627.2|87577.2|60
1634044190000|2021-10-12 13:09:50|87630|87580|87634.8|87584.8|87634.8|87584.8|87628.8|87578.8|48
1634044200000|2021-10-12 13:10:00|87634.7|87584.7|87641.2|87591.2|87641.6|87591.6|87634.4|87584.4|45
1634044210000|2021-10-12 13:10:10|87641.5|87591.5|87646|87596|87647.3|87597.3|87640.5|87590.5|52
1634044220000|2021-10-12 13:10:20|87646.5|87596.5|87640.9|87590.9|87646.5|87596.5|87639.7|87589.7|54
1634044230000|2021-10-12 13:10:30|87639.1|87589.1|87639.1|87589.1|87641.9|87591.9|87637.3|87587.3|49
1634044240000|2021-10-12 13:10:40|87639.4|87589.4|87644.2|87594.2|87644.6|87594.6|87638.8|87588.8|49
1634044250000|2021-10-12 13:10:50|87644.3|87594.3|87640.6|87590.6|87644.5|87594.5|87639.4|87589.4|39
1634044260000|2021-10-12 13:11:00|87640.3|87590.3|87637.8|87587.8|87640.8|87590.8|87631.6|87581.6|58
1634044270000|2021-10-12 13:11:10|87638.2|87588.2|87633.3|87583.3|87638.6|87588.6|87633.3|87583.3|56
1634044280000|2021-10-12 13:11:20|87632.3|87582.3|87633.9|87583.9|87635|87593.5|87617.7|87579.5|57
1634044290000|2021-10-12 13:11:30|87634.1|87584.1|87636.9|87586.9|87637|87587|87633.4|87583.4|47
1634044300000|2021-10-12 13:11:40|87636.7|87586.7|87636.7|87586.7|87638.1|87588.1|87636.5|87586.5|34
1634044310000|2021-10-12 13:11:50|87636.6|87586.6|87632.3|87582.3|87639.7|87589.7|87631.7|87581.7|43
1634044320000|2021-10-12 13:12:00|87631.1|87581.1|87621.8|87571.8|87631.1|87581.1|87621|87571|68
1634044330000|2021-10-12 13:12:10|87622.3|87572.3|87621.1|87571.1|87622.3|87572.3|87617.1|87567.1|56
1634044340000|2021-10-12 13:12:20|87621.5|87571.5|87617.1|87567.1|87621.5|87571.5|87616.5|87566.5|41
1634044350000|2021-10-12 13:12:30|87616.9|87566.9|87610.8|87560.8|87617.2|87567.2|87608.5|87558.5|49
1634044360000|2021-10-12 13:12:40|87610.9|87560.9|87616.3|87566.3|87618.5|87568.5|87610.5|87560.5|51
1634044370000|2021-10-12 13:12:50|87616.2|87566.2|87615.4|87565.4|87620.2|87581.1|87606.1|87563.8|51
1634044380000|2021-10-12 13:13:00|87616|87566|87613.4|87563.4|87616|87566|87611.4|87561.4|44
1634044390000|2021-10-12 13:13:10|87613.2|87563.2|87614.2|87564.2|87614.6|87564.6|87613.2|87563.2|37
1634044400000|2021-10-12 13:13:20|87614|87564|87616.2|87566.2|87616.6|87566.6|87614|87564|41
1634044410000|2021-10-12 13:13:30|87616.5|87566.5|87605.4|87580.4|87618.1|87580.4|87603.8|87565.9|39
1634044420000|2021-10-12 13:13:40|87605|87580|87608.9|87583.9|87609.7|87584.7|87605|87580|42
1634044430000|2021-10-12 13:13:50|87609.7|87584.7|87621.6|87571.6|87621.7|87585.4|87607.6|87569|46
1634044440000|2021-10-12 13:14:00|87620.1|87570.1|87605.6|87580.6|87621|87580.9|87605.5|87562.1|58
1634044450000|2021-10-12 13:14:10|87605.5|87580.5|87625.8|87575.8|87628.4|87585.1|87605.5|87566.4|55
1634044460000|2021-10-12 13:14:20|87627.4|87577.4|87628.4|87578.4|87628.6|87578.6|87620.6|87570.6|63
1634044470000|2021-10-12 13:14:30|87629.4|87579.4|87639.6|87589.6|87640|87590|87628.8|87578.8|62
1634044480000|2021-10-12 13:14:40|87639.7|87589.7|87643|87593|87643.6|87593.6|87638.8|87588.8|60
1634044490000|2021-10-12 13:14:50|87643.5|87593.5|87639.9|87589.9|87643.5|87593.5|87638.7|87588.7|49
1634044500000|2021-10-12 13:15:00|87639.8|87589.8|87635.4|87585.4|87639.8|87589.8|87634.2|87584.2|51
1634044510000|2021-10-12 13:15:10|87635.3|87585.3|87638.2|87588.2|87638.2|87588.2|87633.1|87583.1|54
1634044520000|2021-10-12 13:15:20|87638.1|87588.1|87626.1|87601.1|87639.1|87601.1|87626.1|87587.2|46
1634044530000|2021-10-12 13:15:30|87626.6|87601.6|87624.1|87599.1|87638|87601.7|87622.7|87583.4|53
1634044540000|2021-10-12 13:15:40|87624.5|87599.5|87636.1|87586.1|87636.5|87599.5|87623.6|87585.3|42
1634044550000|2021-10-12 13:15:50|87635.9|87585.9|87642.7|87592.7|87643.3|87603|87628|87585.5|44
1634044560000|2021-10-12 13:16:00|87643.2|87593.2|87632.5|87582.5|87644.4|87607.8|87626.9|87582.3|55
1634044570000|2021-10-12 13:16:10|87632.6|87582.6|87631|87581|87634|87584|87630.8|87580.8|49
1634044580000|2021-10-12 13:16:20|87631.1|87581.1|87624.3|87574.3|87631.1|87581.1|87624.3|87574.3|51
1634044590000|2021-10-12 13:16:30|87625.1|87575.1|87623.1|87573.1|87625.5|87575.5|87622.4|87572.4|45
1634044600000|2021-10-12 13:16:40|87623|87573|87630.3|87580.3|87631.1|87581.1|87622.8|87572.8|47
1634044610000|2021-10-12 13:16:50|87630.5|87580.5|87618.7|87593.7|87631.6|87594.4|87617.3|87578.7|38
1634044620000|2021-10-12 13:17:00|87619.2|87594.2|87616.7|87591.7|87619.6|87594.6|87615.6|87590.6|44
1634044630000|2021-10-12 13:17:10|87616.5|87591.5|87630.9|87580.9|87632.1|87592.1|87616|87579.7|45
1634044640000|2021-10-12 13:17:20|87631|87581|87623.2|87573.2|87631|87591.8|87610.8|87572.6|43
1634044650000|2021-10-12 13:17:30|87623.3|87573.3|87621.6|87596.6|87636.1|87600.4|87618.1|87573|49
1634044660000|2021-10-12 13:17:40|87620.9|87595.9|87624.3|87574.3|87632.4|87595.9|87618.3|87574.2|48
1634044670000|2021-10-12 13:17:50|87624.4|87574.4|87621.8|87571.8|87624.7|87585.2|87608.6|87569.3|53
1634044680000|2021-10-12 13:18:00|87621.7|87571.7|87628.4|87578.4|87629.4|87579.4|87621.7|87571.7|55
1634044690000|2021-10-12 13:18:10|87628.2|87578.2|87627.4|87577.4|87630.9|87580.9|87626.8|87576.8|56
1634044700000|2021-10-12 13:18:20|87627.3|87577.3|87621.7|87571.7|87628.2|87578.2|87621.7|87571.7|47
1634044710000|2021-10-12 13:18:30|87621.8|87571.8|87625.4|87575.4|87625.4|87575.4|87621|87571|44
1634044720000|2021-10-12 13:18:40|87625.2|87575.2|87632.1|87582.1|87634.1|87584.1|87625.2|87575.2|51
1634044730000|2021-10-12 13:18:50|87632.4|87582.4|87633.5|87583.5|87634.6|87584.6|87631.8|87581.8|51
1634044740000|2021-10-12 13:19:00|87633.6|87583.6|87620|87595|87635.4|87596.2|87620|87580.9|53
1634044750000|2021-10-12 13:19:10|87619.2|87594.2|87639|87589|87640.4|87599.2|87619.2|87584.1|55
1634044760000|2021-10-12 13:19:20|87639.2|87589.2|87622.9|87597.9|87639.2|87599.4|87622.9|87585.7|40
1634044770000|2021-10-12 13:19:30|87623|87598|87637.3|87587.3|87638.2|87599|87617.6|87581.2|48
1634044780000|2021-10-12 13:19:40|87637.8|87587.8|87650.6|87600.6|87650.6|87605.9|87630.9|87586.9|52
1634044790000|2021-10-12 13:19:50|87650.7|87600.7|87656.5|87606.5|87658|87608|87647.8|87597.8|52
1634044800000|2021-10-12 13:20:00|87656.1|87606.1|87654|87604|87656.7|87606.7|87650.2|87600.2|49
1634044810000|2021-10-12 13:20:10|87653.9|87603.9|87657.4|87607.4|87658.5|87608.5|87653.9|87603.9|36
1634044820000|2021-10-12 13:20:20|87657.5|87607.5|87660.1|87610.1|87660.2|87610.2|87655.5|87605.5|42
1634044830000|2021-10-12 13:20:30|87660.6|87610.6|87658|87608|87661|87611|87653.4|87603.4|51
1634044840000|2021-10-12 13:20:40|87658.1|87608.1|87653.7|87603.7|87658.1|87608.1|87651.4|87601.4|46
1634044850000|2021-10-12 13:20:50|87653.6|87603.6|87657.8|87607.8|87661.3|87618.5|87643.5|87603.1|52
1634044860000|2021-10-12 13:21:00|87658|87608|87658.6|87608.6|87659.4|87609.4|87656.4|87606.4|51
1634044870000|2021-10-12 13:21:10|87658.8|87608.8|87660.1|87610.1|87660.1|87610.1|87656.6|87606.6|42
1634044880000|2021-10-12 13:21:20|87660.2|87610.2|87659.3|87609.3|87660.5|87610.5|87657.1|87607.1|42
1634044890000|2021-10-12 13:21:30|87659.4|87609.4|87654.3|87604.3|87659.8|87609.8|87653.8|87603.8|42
1634044900000|2021-10-12 13:21:40|87654.5|87604.5|87640.2|87590.2|87655.3|87615.8|87634.8|87590.2|37
1634044910000|2021-10-12 13:21:50|87640|87590|87645.6|87595.6|87645.8|87595.8|87636.7|87586.7|39
1634044920000|2021-10-12 13:22:00|87645.1|87595.1|87634|87584|87645.7|87595.7|87632.9|87582.9|50
1634044930000|2021-10-12 13:22:10|87633.6|87583.6|87634|87584|87635.5|87585.5|87632.5|87582.5|42
1634044940000|2021-10-12 13:22:20|87634.3|87584.3|87640.1|87590.1|87640.8|87600.1|87625.1|87584.3|47
1634044950000|2021-10-12 13:22:30|87639.3|87589.3|87642.7|87592.7|87643.7|87605.7|87630.7|87589.3|40
1634044960000|2021-10-12 13:22:40|87642.8|87592.8|87643.3|87593.3|87644.5|87605.7|87629.2|87591.7|45
1634044970000|2021-10-12 13:22:50|87630.9|87605.9|87646.1|87596.1|87646.6|87609.2|87630.7|87595.8|49
1634044980000|2021-10-12 13:23:00|87645.7|87595.7|87643.2|87593.2|87645.7|87595.7|87643|87593|32
1634044990000|2021-10-12 13:23:10|87643.4|87593.4|87628.7|87603.7|87645.3|87603.7|87626.5|87589.5|48
1634045000000|2021-10-12 13:23:20|87628.5|87603.5|87648.2|87598.2|87648.3|87605.7|87628.5|87592.4|49
1634045010000|2021-10-12 13:23:30|87648.6|87598.6|87648.8|87598.8|87650.1|87600.1|87647.4|87597.4|45
1634045020000|2021-10-12 13:23:40|87648.7|87598.7|87650|87600|87650.4|87600.4|87646|87596|38
1634045030000|2021-10-12 13:23:50|87649.9|87599.9|87644.8|87594.8|87651.5|87607|87629.1|87584.4|48
1634045040000|2021-10-12 13:24:00|87645.2|87595.2|87642.5|87592.5|87648.9|87598.9|87640.7|87590.7|49
1634045050000|2021-10-12 13:24:10|87642.3|87592.3|87637.9|87587.9|87646.6|87596.6|87635.1|87585.1|54
1634045060000|2021-10-12 13:24:20|87639.2|87589.2|87645.7|87595.7|87647.6|87597.6|87638.6|87588.6|63
1634045070000|2021-10-12 13:24:30|87646.3|87596.3|87648.2|87598.2|87651.5|87601.5|87645.8|87595.8|42
1634045080000|2021-10-12 13:24:40|87647.9|87597.9|87653.6|87603.6|87655|87605|87644.6|87594.6|56
1634045090000|2021-10-12 13:24:50|87653.7|87603.7|87645.7|87595.7|87657.7|87607.7|87644.4|87594.4|60
1634045100000|2021-10-12 13:25:00|87644.8|87594.8|87641.8|87591.8|87644.8|87594.8|87634.6|87584.6|67
1634045110000|2021-10-12 13:25:10|87642.2|87592.2|87634.5|87584.5|87643.6|87593.6|87633.2|87583.2|64
1634045120000|2021-10-12 13:25:20|87634.3|87584.3|87641.7|87591.7|87645.2|87595.2|87632.7|87582.7|62
1634045130000|2021-10-12 13:25:30|87641.6|87591.6|87643.5|87593.5|87644.2|87603.9|87628.9|87586.3|55
1634045140000|2021-10-12 13:25:40|87644.1|87594.1|87637.5|87587.5|87644.2|87594.2|87636.8|87586.8|52
1634045150000|2021-10-12 13:25:50|87637.4|87587.4|87638.6|87588.6|87639|87589|87633.8|87583.8|54
1634045160000|2021-10-12 13:26:00|87636.8|87586.8|87636.3|87586.3|87639.3|87589.3|87635.5|87585.5|56
1634045170000|2021-10-12 13:26:10|87636|87586|87637.2|87587.2|87637.2|87587.2|87631.3|87581.3|43
1634045180000|2021-10-12 13:26:20|87637.6|87587.6|87634|87584|87641.4|87591.4|87631.7|87581.7|58
1634045190000|2021-10-12 13:26:30|87632|87582|87610.1|87560.1|87633.5|87583.5|87609.7|87559.7|65
1634045200000|2021-10-12 13:26:40|87610.7|87560.7|87611.5|87561.5|87614|87564|87609.6|87559.6|62
1634045210000|2021-10-12 13:26:50|87612.1|87562.1|87596.9|87546.9|87613|87563|87596.4|87546.4|54
1634045220000|2021-10-12 13:27:00|87597.2|87547.2|87611.6|87561.6|87612|87562|87596.2|87546.2|61
1634045230000|2021-10-12 13:27:10|87612.3|87562.3|87614.8|87564.8|87616.5|87566.5|87611.9|87561.9|53
1634045240000|2021-10-12 13:27:20|87615.3|87565.3|87612.9|87562.9|87615.5|87565.5|87608.8|87558.8|56
1634045250000|2021-10-12 13:27:30|87613.2|87563.2|87596.8|87546.8|87613.2|87563.2|87595.7|87545.7|50
1634045260000|2021-10-12 13:27:40|87596|87546|87599.8|87549.8|87599.8|87549.8|87593.9|87543.9|51
1634045270000|2021-10-12 13:27:50|87598.9|87548.9|87603.9|87553.9|87609.5|87559.5|87598.4|87548.4|69
1634045280000|2021-10-12 13:28:00|87603.8|87553.8|87603.2|87553.2|87608.3|87558.3|87602.5|87552.5|57
1634045290000|2021-10-12 13:28:10|87603.5|87553.5|87604.6|87554.6|87605|87555|87600.3|87550.3|50
1634045300000|2021-10-12 13:28:20|87603.1|87553.1|87609.1|87559.1|87609.8|87559.8|87603|87553|57
1634045310000|2021-10-12 13:28:30|87608.6|87558.6|87616.5|87566.5|87618.3|87568.3|87608.6|87558.6|54
1634045320000|2021-10-12 13:28:40|87616.3|87566.3|87610.6|87560.6|87617.1|87567.1|87610|87560|43
1634045330000|2021-10-12 13:28:50|87610.2|87560.2|87609.1|87559.1|87610.6|87560.6|87606.9|87556.9|37
1634045340000|2021-10-12 13:29:00|87609|87559|87605.8|87555.8|87611.6|87561.6|87605.8|87555.8|44
1634045350000|2021-10-12 13:29:10|87605.9|87555.9|87604.1|87554.1|87607.4|87557.4|87604.1|87554.1|32
1634045360000|2021-10-12 13:29:20|87603.9|87553.9|87596.3|87546.3|87604.4|87554.4|87595.7|87545.7|56
1634045370000|2021-10-12 13:29:30|87596.6|87546.6|87595.3|87545.3|87597.5|87547.5|87593.1|87543.1|56
1634045380000|2021-10-12 13:29:40|87595.1|87545.1|87593.4|87543.4|87598.3|87548.3|87592.1|87542.1|55
1634045390000|2021-10-12 13:29:50|87593.8|87543.8|87591.2|87541.2|87593.8|87543.8|87584.4|87534.4|54
1634045400000|2021-10-12 13:30:00|87591.6|87541.6|87579.7|87529.7|87592.6|87542.6|87579.4|87529.4|58
1634045410000|2021-10-12 13:30:10|87578.9|87528.9|87584.8|87534.8|87588.2|87538.2|87578.2|87528.2|57
1634045420000|2021-10-12 13:30:20|87584.6|87534.6|87586.5|87536.5|87587.5|87537.5|87584.6|87534.6|51
1634045430000|2021-10-12 13:30:30|87586.2|87536.2|87593.6|87543.6|87593.6|87543.6|87586|87536|57
1634045440000|2021-10-12 13:30:40|87593.2|87543.2|87601.4|87551.4|87606.6|87556.6|87592.1|87542.1|73
1634045450000|2021-10-12 13:30:50|87601.8|87551.8|87607.3|87557.3|87608.1|87558.1|87601.6|87551.6|54
1634045460000|2021-10-12 13:31:00|87607.4|87557.4|87608.3|87558.3|87610.8|87560.8|87606.8|87556.8|64
1634045470000|2021-10-12 13:31:10|87607.8|87557.8|87606.7|87556.7|87611.1|87561.1|87606.5|87556.5|43
1634045480000|2021-10-12 13:31:20|87607.4|87557.4|87608.8|87558.8|87609.2|87559.2|87606.7|87556.7|40
1634045490000|2021-10-12 13:31:30|87608.9|87558.9|87607.9|87557.9|87609|87559|87604.1|87554.1|63
1634045500000|2021-10-12 13:31:40|87607.8|87557.8|87605.5|87555.5|87608.2|87558.2|87602.5|87552.5|58
1634045510000|2021-10-12 13:31:50|87605.8|87555.8|87607.6|87557.6|87608.4|87558.4|87603.8|87553.8|57
1634045520000|2021-10-12 13:32:00|87607.8|87557.8|87606.1|87556.1|87615.7|87565.7|87606.1|87556.1|60
1634045530000|2021-10-12 13:32:10|87606.6|87556.6|87610.2|87560.2|87611.3|87561.3|87605.8|87555.8|64
1634045540000|2021-10-12 13:32:20|87610.4|87560.4|87639.5|87589.5|87643.5|87593.5|87610.2|87560.2|66
1634045550000|2021-10-12 13:32:30|87639.7|87589.7|87639.5|87589.5|87640.9|87590.9|87635.9|87585.9|64
1634045560000|2021-10-12 13:32:40|87639.6|87589.6|87643.1|87593.1|87646.3|87596.3|87637.3|87587.3|54
1634045570000|2021-10-12 13:32:50|87642.8|87592.8|87656.4|87606.4|87656.4|87606.4|87642.8|87592.8|62
1634045580000|2021-10-12 13:33:00|87656.7|87606.7|87651|87601|87658.2|87608.2|87650.1|87600.1|64
1634045590000|2021-10-12 13:33:10|87651.2|87601.2|87632.7|87582.7|87651.4|87601.4|87632.7|87582.7|59
1634045600000|2021-10-12 13:33:20|87632.2|87582.2|87622.9|87572.9|87633.6|87583.6|87622.9|87572.9|58
1634045610000|2021-10-12 13:33:30|87620.7|87570.7|87608|87558|87621.8|87571.8|87603.6|87553.6|67
1634045620000|2021-10-12 13:33:40|87609.1|87559.1|87604.8|87554.8|87609.1|87559.1|87598.5|87548.5|58
1634045630000|2021-10-12 13:33:50|87604.7|87554.7|87607|87557|87608.6|87558.6|87603.1|87553.1|57
1634045640000|2021-10-12 13:34:00|87606.9|87556.9|87610.6|87560.6|87610.6|87560.6|87603.8|87553.8|61
1634045650000|2021-10-12 13:34:10|87610.5|87560.5|87611.6|87561.6|87611.6|87561.6|87603.4|87553.4|59
1634045660000|2021-10-12 13:34:20|87611.8|87561.8|87606.2|87556.2|87612.2|87562.2|87606.2|87556.2|62
1634045670000|2021-10-12 13:34:30|87606.8|87556.8|87603.3|87553.3|87608.3|87558.3|87602.6|87552.6|59
1634045680000|2021-10-12 13:34:40|87603.2|87553.2|87602.3|87552.3|87605.5|87555.5|87599.9|87549.9|48
1634045690000|2021-10-12 13:34:50|87602.8|87552.8|87623.7|87573.7|87623.7|87579.9|87602.2|87552.2|70
1634045700000|2021-10-12 13:35:00|87624|87574|87631.3|87581.3|87639.5|87589.5|87624|87574|69
1634045710000|2021-10-12 13:35:10|87631.7|87581.7|87631.4|87581.4|87631.7|87581.7|87626.6|87576.6|65
1634045720000|2021-10-12 13:35:20|87632|87582|87624.2|87574.2|87632|87582|87624.2|87574.2|64
1634045730000|2021-10-12 13:35:30|87623.9|87573.9|87620.5|87570.5|87623.9|87573.9|87619.5|87569.5|60
1634045740000|2021-10-12 13:35:40|87620.6|87570.6|87614.3|87564.3|87621.7|87571.7|87614.3|87564.3|55
1634045750000|2021-10-12 13:35:50|87614.2|87564.2|87619|87569|87619.5|87569.5|87612.6|87562.6|54
1634045760000|2021-10-12 13:36:00|87618.7|87568.7|87623.3|87573.3|87624.1|87574.1|87618.7|87568.7|52
1634045770000|2021-10-12 13:36:10|87621.8|87571.8|87623.7|87573.7|87625.9|87575.9|87620|87570|49
1634045780000|2021-10-12 13:36:20|87623.2|87573.2|87622.4|87572.4|87624.3|87574.3|87617.2|87567.2|60
1634045790000|2021-10-12 13:36:30|87623.3|87573.3|87629.4|87579.4|87629.4|87579.4|87621.1|87571.1|56
1634045800000|2021-10-12 13:36:40|87629.2|87579.2|87637.3|87587.3|87638.5|87588.5|87629.2|87579.2|57
1634045810000|2021-10-12 13:36:50|87637.1|87587.1|87652.3|87602.3|87653.1|87603.1|87636.8|87586.8|64
1634045820000|2021-10-12 13:37:00|87652.6|87602.6|87641.5|87591.5|87653.3|87603.3|87640.9|87590.9|52
1634045830000|2021-10-12 13:37:10|87642|87592|87643.7|87593.7|87644.7|87594.7|87639.8|87589.8|60
1634045840000|2021-10-12 13:37:20|87644.4|87594.4|87650.9|87600.9|87655.8|87605.8|87644.3|87594.3|60
1634045850000|2021-10-12 13:37:30|87650.8|87600.8|87654.7|87604.7|87656.3|87606.3|87648.6|87598.6|64
1634045860000|2021-10-12 13:37:40|87654.6|87604.6|87643.9|87593.9|87655.2|87605.2|87641.1|87591.1|67
1634045870000|2021-10-12 13:37:50|87643.8|87593.8|87639.4|87589.4|87645.3|87595.3|87638.5|87588.5|52
1634045880000|2021-10-12 13:38:00|87639|87589|87635.5|87585.5|87639|87589|87634.9|87584.9|59
1634045890000|2021-10-12 13:38:10|87636.5|87586.5|87641.3|87591.3|87643.1|87593.1|87635.9|87585.9|58
1634045900000|2021-10-12 13:38:20|87640.8|87590.8|87640.7|87590.7|87644.8|87594.8|87640.3|87590.3|54
1634045910000|2021-10-12 13:38:30|87640.8|87590.8|87639.8|87589.8|87640.8|87590.8|87634.1|87584.1|58
1634045920000|2021-10-12 13:38:40|87640|87590|87635.6|87585.6|87640|87590|87635.6|87585.6|53
1634045930000|2021-10-12 13:38:50|87635.4|87585.4|87638|87588|87639.2|87589.2|87635.4|87585.4|46
1634045940000|2021-10-12 13:39:00|87638.3|87588.3|87634.5|87584.5|87638.7|87588.7|87634.5|87584.5|44
1634045950000|2021-10-12 13:39:10|87634.7|87584.7|87633.2|87583.2|87636.4|87586.4|87629.6|87579.6|59
1634045960000|2021-10-12 13:39:20|87633.7|87583.7|87642.9|87592.9|87643|87593|87632.1|87582.1|63
1634045970000|2021-10-12 13:39:30|87642.4|87592.4|87640.7|87590.7|87644.7|87594.7|87640.7|87590.7|51
1634045980000|2021-10-12 13:39:40|87640|87590|87638.1|87588.1|87640|87590|87636|87586|47
1634045990000|2021-10-12 13:39:50|87637.4|87587.4|87634.1|87584.1|87638.1|87588.1|87633.4|87583.4|59
1634046000000|2021-10-12 13:40:00|87634.4|87584.4|87626.2|87576.2|87634.4|87584.4|87626.1|87576.1|64
1634046010000|2021-10-12 13:40:10|87626.4|87576.4|87627.2|87577.2|87631.4|87581.4|87625.6|87575.6|59
1634046020000|2021-10-12 13:40:20|87627.1|87577.1|87620.3|87570.3|87629.1|87579.1|87620|87570|46
1634046030000|2021-10-12 13:40:30|87620.4|87570.4|87625.4|87575.4|87626.1|87576.1|87619.5|87569.5|56
1634046040000|2021-10-12 13:40:40|87625.8|87575.8|87621.2|87571.2|87625.9|87575.9|87620.5|87570.5|48
1634046050000|2021-10-12 13:40:50|87621|87571|87606.6|87556.6|87621|87582.6|87604.5|87554.5|56
1634046060000|2021-10-12 13:41:00|87604.1|87554.1|87593.6|87543.6|87604.1|87554.1|87592.4|87542.4|53
1634046070000|2021-10-12 13:41:10|87594.4|87544.4|87595.1|87545.1|87595.2|87545.2|87591.1|87541.1|49
1634046080000|2021-10-12 13:41:20|87595.2|87545.2|87601.3|87551.3|87601.6|87551.6|87593.9|87543.9|51
1634046090000|2021-10-12 13:41:30|87601.1|87551.1|87606.7|87556.7|87607.4|87557.4|87600|87550|54
1634046100000|2021-10-12 13:41:40|87606.6|87556.6|87604.7|87554.7|87607.4|87557.4|87604.1|87554.1|31
1634046110000|2021-10-12 13:41:50|87604.6|87554.6|87598.6|87548.6|87608.1|87558.1|87598.6|87548.6|57
1634046120000|2021-10-12 13:42:00|87599.6|87549.6|87600.9|87550.9|87603|87553|87598|87548|53
1634046130000|2021-10-12 13:42:10|87600.5|87550.5|87598|87548|87601.9|87551.9|87598|87548|36
1634046140000|2021-10-12 13:42:20|87598.3|87548.3|87613.6|87563.6|87613.7|87563.7|87595.9|87545.9|54
1634046150000|2021-10-12 13:42:30|87613.7|87563.7|87615.2|87565.2|87618.9|87568.9|87613.3|87563.3|54
1634046160000|2021-10-12 13:42:40|87615|87565|87619|87569|87619|87569|87614.7|87564.7|43
1634046170000|2021-10-12 13:42:50|87620.3|87570.3|87622.1|87572.1|87623.6|87573.6|87619.8|87569.8|52
1634046180000|2021-10-12 13:43:00|87622.2|87572.2|87626|87576|87627.8|87577.8|87621.7|87571.7|42
1634046190000|2021-10-12 13:43:10|87626.4|87576.4|87627.5|87577.5|87627.8|87577.8|87624.1|87574.1|59
1634046200000|2021-10-12 13:43:20|87628.1|87578.1|87643|87593|87643.8|87593.8|87627.7|87577.7|64
1634046210000|2021-10-12 13:43:30|87643.6|87593.6|87648.3|87598.3|87651.1|87601.1|87643.2|87593.2|66
1634046220000|2021-10-12 13:43:40|87647.9|87597.9|87659|87609|87659|87609|87647.2|87597.2|59
1634046230000|2021-10-12 13:43:50|87658.3|87608.3|87659.6|87609.6|87662.4|87612.4|87654.8|87604.8|60
1634046240000|2021-10-12 13:44:00|87659.4|87609.4|87678.3|87628.3|87678.6|87628.6|87659.4|87609.4|59
1634046250000|2021-10-12 13:44:10|87678.2|87628.2|87682.4|87632.4|87683|87633|87676.6|87626.6|52
1634046260000|2021-10-12 13:44:20|87682.2|87632.2|87695.3|87645.3|87695.3|87645.3|87680|87630|61
1634046270000|2021-10-12 13:44:30|87694.7|87644.7|87708.1|87658.1|87713.6|87663.6|87694.3|87644.3|66
1634046280000|2021-10-12 13:44:40|87707.1|87657.1|87704.2|87654.2|87707.5|87657.5|87698.9|87648.9|58
1634046290000|2021-10-12 13:44:50|87703.8|87653.8|87703.7|87653.7|87704.6|87654.6|87698.4|87648.4|59
1634046300000|2021-10-12 13:45:00|87703.6|87653.6|87706.3|87656.3|87709.4|87659.4|87701.4|87651.4|64
1634046310000|2021-10-12 13:45:10|87706.7|87656.7|87714.7|87664.7|87717.4|87667.4|87697.4|87647.4|69
1634046320000|2021-10-12 13:45:20|87713.7|87663.7|87731.8|87681.8|87734.8|87684.8|87709.9|87659.9|65
1634046330000|2021-10-12 13:45:30|87732.9|87682.9|87733.2|87683.2|87735.1|87685.1|87729.4|87679.4|62
1634046340000|2021-10-12 13:45:40|87732.1|87682.1|87734.1|87684.1|87740.2|87690.2|87729.8|87679.8|63
1634046350000|2021-10-12 13:45:50|87733.7|87683.7|87735|87685|87738.6|87688.6|87733.7|87683.7|64
1634046360000|2021-10-12 13:46:00|87734.8|87684.8|87731.8|87681.8|87735.1|87685.1|87727|87677|59
1634046370000|2021-10-12 13:46:10|87731.6|87681.6|87729.9|87679.9|87731.9|87681.9|87726.3|87676.3|60
1634046380000|2021-10-12 13:46:20|87730.4|87680.4|87726|87676|87730.4|87688.3|87713.3|87673.7|56
1634046390000|2021-10-12 13:46:30|87725.2|87675.2|87720|87670|87727.9|87677.9|87718.6|87668.6|61
1634046400000|2021-10-12 13:46:40|87720.6|87670.6|87704.6|87654.6|87723.7|87673.7|87701.2|87651.2|56
1634046410000|2021-10-12 13:46:50|87704.4|87654.4|87706.4|87656.4|87707.6|87657.6|87700.8|87650.8|66
1634046420000|2021-10-12 13:47:00|87706.1|87656.1|87693.8|87643.8|87709.3|87659.3|87692.7|87642.7|71
1634046430000|2021-10-12 13:47:10|87694.1|87644.1|87693.8|87643.8|87694.6|87644.6|87686.4|87636.4|70
1634046440000|2021-10-12 13:47:20|87694|87644|87703.3|87653.3|87704.4|87654.4|87693.3|87643.3|59
1634046450000|2021-10-12 13:47:30|87704.2|87654.2|87699.3|87649.3|87704.8|87654.8|87699.3|87649.3|58
1634046460000|2021-10-12 13:47:40|87699.6|87649.6|87697|87647|87701.8|87651.8|87693.2|87643.2|60
1634046470000|2021-10-12 13:47:50|87696.8|87646.8|87695.9|87645.9|87702.5|87652.5|87693.6|87643.6|61
1634046480000|2021-10-12 13:48:00|87697.2|87647.2|87665.9|87615.9|87703.9|87653.9|87665.9|87615.9|76
1634046490000|2021-10-12 13:48:10|87666|87616|87655.5|87605.5|87666.6|87616.6|87655.5|87605.5|64
1634046500000|2021-10-12 13:48:20|87655.6|87605.6|87656|87606|87656|87606|87648.8|87598.8|65
1634046510000|2021-10-12 13:48:30|87654.6|87604.6|87682.1|87632.1|87682.1|87632.1|87652.6|87602.6|66
1634046520000|2021-10-12 13:48:40|87681.6|87631.6|87680.2|87630.2|87691.5|87641.5|87679|87629|71
1634046530000|2021-10-12 13:48:50|87680.4|87630.4|87684.6|87634.6|87684.8|87634.8|87678.1|87628.1|63
1634046540000|2021-10-12 13:49:00|87684|87634|87668.2|87618.2|87684|87634|87663.4|87613.4|68
1634046550000|2021-10-12 13:49:10|87668.4|87618.4|87660.3|87610.3|87671.2|87621.2|87659.8|87609.8|67
1634046560000|2021-10-12 13:49:20|87660.6|87610.6|87660.3|87610.3|87663.4|87613.4|87654.5|87604.5|61
1634046570000|2021-10-12 13:49:30|87660.1|87610.1|87655.3|87605.3|87661|87611|87654.8|87604.8|65
1634046580000|2021-10-12 13:49:40|87656.2|87606.2|87647.3|87597.3|87656.3|87606.3|87647.3|87597.3|59
1634046590000|2021-10-12 13:49:50|87647.1|87597.1|87661.4|87611.4|87661.9|87611.9|87647.1|87597.1|53
1634046600000|2021-10-12 13:50:00|87659.9|87609.9|87667.3|87617.3|87670.3|87620.3|87658.7|87608.7|57
1634046610000|2021-10-12 13:50:10|87667.4|87617.4|87647.4|87597.4|87667.7|87617.7|87645|87595|67
1634046620000|2021-10-12 13:50:20|87647.5|87597.5|87657.2|87607.2|87657.7|87607.7|87646.9|87596.9|60
1634046630000|2021-10-12 13:50:30|87657.3|87607.3|87650.5|87600.5|87657.3|87607.3|87639.4|87589.4|60
1634046640000|2021-10-12 13:50:40|87650.6|87600.6|87648.3|87598.3|87655.7|87605.7|87644.9|87594.9|68
1634046650000|2021-10-12 13:50:50|87648|87598|87644.6|87594.6|87648|87598|87644.5|87594.5|44
1634046660000|2021-10-12 13:51:00|87644.8|87594.8|87643.6|87593.6|87647|87597|87643.3|87593.3|59
1634046670000|2021-10-12 13:51:10|87643.8|87593.8|87646.7|87596.7|87648.6|87598.6|87642.3|87592.3|49
1634046680000|2021-10-12 13:51:20|87646.6|87596.6|87651.9|87601.9|87659.1|87609.1|87646.6|87596.6|69
1634046690000|2021-10-12 13:51:30|87652.1|87602.1|87651.5|87601.5|87654.3|87604.3|87650.8|87600.8|49
1634046700000|2021-10-12 13:51:40|87651.4|87601.4|87641.9|87591.9|87652.1|87602.1|87641.1|87591.1|58
1634046710000|2021-10-12 13:51:50|87641.6|87591.6|87642.7|87592.7|87642.7|87592.7|87637.3|87587.3|55
1634046720000|2021-10-12 13:52:00|87642.5|87592.5|87640.8|87590.8|87646.6|87596.6|87640.1|87590.1|59
1634046730000|2021-10-12 13:52:10|87641|87591|87628.2|87578.2|87641.1|87591.1|87625.2|87575.2|56
1634046740000|2021-10-12 13:52:20|87628.3|87578.3|87619.5|87569.5|87628.3|87578.3|87619.4|87569.4|53
1634046750000|2021-10-12 13:52:30|87620|87570|87621.2|87571.2|87624.3|87574.3|87618.7|87568.7|60
1634046760000|2021-10-12 13:52:40|87622.8|87572.8|87635.5|87585.5|87637.7|87587.7|87622.4|87572.4|71
1634046770000|2021-10-12 13:52:50|87635.8|87585.8|87634.2|87584.2|87637.4|87587.4|87633.9|87583.9|52
1634046780000|2021-10-12 13:53:00|87634.1|87584.1|87631.5|87581.5|87636.7|87586.7|87629.2|87579.2|56
1634046790000|2021-10-12 13:53:10|87631.2|87581.2|87629.7|87579.7|87632.1|87582.1|87625.4|87575.4|53
1634046800000|2021-10-12 13:53:20|87629.5|87579.5|87642.9|87592.9|87642.9|87607.4|87624.5|87579.2|62
1634046810000|2021-10-12 13:53:30|87642.5|87592.5|87642.2|87592.2|87653.4|87606|87629.2|87591.2|60
1634046820000|2021-10-12 13:53:40|87642.7|87592.7|87652.5|87602.5|87653|87603|87642|87592|53
1634046830000|2021-10-12 13:53:50|87652|87602|87661.7|87611.7|87662.3|87624.4|87649.4|87602|57
1634046840000|2021-10-12 13:54:00|87661.5|87611.5|87659.5|87609.5|87662.6|87612.6|87659.5|87609.5|47
1634046850000|2021-10-12 13:54:10|87660|87610|87635.6|87585.6|87660|87610|87633.2|87583.2|63
1634046860000|2021-10-12 13:54:20|87635.9|87585.9|87630.6|87580.6|87638.2|87588.2|87629.4|87579.4|56
1634046870000|2021-10-12 13:54:30|87630.5|87580.5|87617.3|87567.3|87630.5|87580.5|87617.3|87567.3|55
1634046880000|2021-10-12 13:54:40|87615.3|87565.3|87621.9|87571.9|87622.6|87572.6|87615.3|87565.3|51
1634046890000|2021-10-12 13:54:50|87622.2|87572.2|87639.8|87589.8|87639.8|87589.8|87621.8|87571.8|49
1634046900000|2021-10-12 13:55:00|87638.5|87588.5|87640.7|87590.7|87648.8|87598.8|87638.5|87588.5|69
1634046910000|2021-10-12 13:55:10|87640.4|87590.4|87635|87585|87641.3|87595.7|87619.9|87582.6|59
1634046920000|2021-10-12 13:55:20|87635.2|87585.2|87632.8|87582.8|87635.8|87585.8|87628.7|87578.7|59
1634046930000|2021-10-12 13:55:30|87630.7|87580.7|87638.1|87588.1|87638.3|87588.3|87629.1|87579.1|53
1634046940000|2021-10-12 13:55:40|87637.9|87587.9|87637.9|87587.9|87638.8|87588.8|87635|87585|50
1634046950000|2021-10-12 13:55:50|87638.5|87588.5|87636.2|87586.2|87639.4|87589.4|87634.5|87584.5|59
1634046960000|2021-10-12 13:56:00|87636.3|87586.3|87642.1|87592.1|87643.1|87593.1|87636.3|87586.3|65
1634046970000|2021-10-12 13:56:10|87640.7|87590.7|87635.7|87585.7|87646.5|87596.5|87635.6|87585.6|64
1634046980000|2021-10-12 13:56:20|87635.8|87585.8|87637.2|87587.2|87637.2|87587.2|87631.9|87581.9|59
1634046990000|2021-10-12 13:56:30|87636.8|87586.8|87645.1|87595.1|87645.8|87595.8|87636.8|87586.8|63
1634047000000|2021-10-12 13:56:40|87645.4|87595.4|87645|87595|87645.4|87595.4|87637.7|87587.7|52
1634047010000|2021-10-12 13:56:50|87644.4|87594.4|87641|87591|87645.3|87595.3|87638.6|87588.6|57
1634047020000|2021-10-12 13:57:00|87641.1|87591.1|87625.4|87575.4|87641.9|87591.9|87613.4|87571.6|69
1634047030000|2021-10-12 13:57:10|87624.8|87574.8|87619.5|87569.5|87627.2|87577.2|87617.9|87567.9|59
1634047040000|2021-10-12 13:57:20|87621.3|87571.3|87615.6|87565.6|87622.7|87572.7|87613|87563|56
1634047050000|2021-10-12 13:57:30|87615.5|87565.5|87621.2|87571.2|87621.5|87571.5|87614.6|87564.6|53
1634047060000|2021-10-12 13:57:40|87621.4|87571.4|87622.3|87572.3|87623.2|87573.2|87620.2|87570.2|50
1634047070000|2021-10-12 13:57:50|87622.6|87572.6|87618.8|87568.8|87623.1|87573.1|87615.4|87565.4|56
1634047080000|2021-10-12 13:58:00|87618.9|87568.9|87604.7|87554.7|87618.9|87574|87599|87550.8|69
1634047090000|2021-10-12 13:58:10|87604.9|87554.9|87603.5|87553.5|87607.1|87557.1|87602.7|87552.7|57
1634047100000|2021-10-12 13:58:20|87604.4|87554.4|87602.3|87552.3|87609.8|87559.8|87602.3|87552.3|53
1634047110000|2021-10-12 13:58:30|87601.1|87551.1|87593.9|87543.9|87601.5|87551.5|87590.3|87540.3|62
1634047120000|2021-10-12 13:58:40|87592.6|87542.6|87600.3|87550.3|87600.7|87550.7|87580.7|87530.7|69
1634047130000|2021-10-12 13:58:50|87599.9|87549.9|87611.6|87561.6|87613.3|87563.3|87595.8|87545.8|67
1634047140000|2021-10-12 13:59:00|87612.5|87562.5|87618.7|87568.7|87621|87571|87611.3|87561.3|58
1634047150000|2021-10-12 13:59:10|87618.2|87568.2|87611.5|87561.5|87620.1|87570.1|87609.1|87559.1|59
1634047160000|2021-10-12 13:59:20|87612.1|87562.1|87616.6|87566.6|87619.2|87569.2|87611.6|87561.6|58
1634047170000|2021-10-12 13:59:30|87616.5|87566.5|87621.5|87571.5|87623.7|87573.7|87615.8|87565.8|56
1634047180000|2021-10-12 13:59:40|87621.6|87571.6|87634.7|87584.7|87635.7|87585.7|87621.5|87571.5|67
1634047190000|2021-10-12 13:59:50|87632.8|87582.8|87641|87591|87641.3|87591.3|87629.1|87579.1|68
1634047200000|2021-10-12 14:00:00|87640.7|87590.7|87632.4|87582.4|87640.9|87590.9|87629|87579|72
1634047210000|2021-10-12 14:00:10|87632.6|87582.6|87628.4|87578.4|87632.8|87582.8|87619.1|87569.1|65
1634047220000|2021-10-12 14:00:20|87630.5|87580.5|87635.1|87585.1|87636|87586|87628.6|87578.6|60
1634047230000|2021-10-12 14:00:30|87635.6|87585.6|87640.1|87590.1|87643.5|87593.5|87634.4|87584.4|73
1634047240000|2021-10-12 14:00:40|87640.3|87590.3|87627.6|87577.6|87643.6|87593.6|87627.6|87577.6|63
1634047250000|2021-10-12 14:00:50|87627.1|87577.1|87618.5|87568.5|87627.8|87577.8|87617.5|87567.5|67
1634047260000|2021-10-12 14:01:00|87618.6|87568.6|87618.2|87568.2|87619.2|87569.2|87613.1|87563.1|59
1634047270000|2021-10-12 14:01:10|87618.3|87568.3|87617|87567|87618.8|87568.8|87613.7|87563.7|53
1634047280000|2021-10-12 14:01:20|87616.5|87566.5|87625.5|87575.5|87628.3|87578.3|87614.7|87564.7|67
1634047290000|2021-10-12 14:01:30|87624.2|87574.2|87638.3|87588.3|87639|87589|87622.7|87572.7|67
1634047300000|2021-10-12 14:01:40|87638.2|87588.2|87632.9|87582.9|87639.4|87589.4|87632.9|87582.9|62
1634047310000|2021-10-12 14:01:50|87632.2|87582.2|87634.9|87584.9|87636.1|87586.1|87629.9|87579.9|52
1634047320000|2021-10-12 14:02:00|87634.5|87584.5|87642.1|87592.1|87643.2|87593.2|87633.6|87583.6|66
1634047330000|2021-10-12 14:02:10|87641.2|87591.2|87643.1|87593.1|87643.8|87593.8|87640.6|87590.6|48
1634047340000|2021-10-12 14:02:20|87643.5|87593.5|87659|87609|87662.8|87612.8|87643.3|87593.3|71
1634047350000|2021-10-12 14:02:30|87660.6|87610.6|87668.7|87618.7|87671.9|87621.9|87659.2|87609.2|71
1634047360000|2021-10-12 14:02:40|87668.6|87618.6|87674.9|87624.9|87674.9|87624.9|87663.4|87613.4|68
1634047370000|2021-10-12 14:02:50|87676.2|87626.2|87677.3|87627.3|87679.2|87629.2|87675.2|87625.2|63
1634047380000|2021-10-12 14:03:00|87676.9|87626.9|87680|87630|87684.7|87634.7|87676.9|87626.9|74
1634047390000|2021-10-12 14:03:10|87679.9|87629.9|87684.5|87634.5|87684.5|87634.5|87676.5|87626.5|65
1634047400000|2021-10-12 14:03:20|87685.9|87635.9|87691.2|87641.2|87696.2|87657.4|87682.4|87634.2|71
1634047410000|2021-10-12 14:03:30|87691.5|87641.5|87687.2|87637.2|87691.8|87641.8|87683.4|87633.4|59
1634047420000|2021-10-12 14:03:40|87688.6|87638.6|87679.1|87629.1|87688.6|87638.6|87673.9|87623.9|62
1634047430000|2021-10-12 14:03:50|87680.2|87630.2|87679.3|87629.3|87682.2|87632.2|87672.4|87622.4|65
1634047440000|2021-10-12 14:04:00|87678.8|87628.8|87667.6|87617.6|87678.8|87628.8|87666.4|87616.4|66
1634047450000|2021-10-12 14:04:10|87667.8|87617.8|87652.4|87602.4|87668.5|87618.5|87651.5|87601.5|57
1634047460000|2021-10-12 14:04:20|87652.1|87602.1|87638.5|87588.5|87654|87604|87637.9|87587.9|75
1634047470000|2021-10-12 14:04:30|87638.3|87588.3|87633.2|87583.2|87638.7|87588.7|87630.3|87580.3|62
1634047480000|2021-10-12 14:04:40|87633.5|87583.5|87651.6|87601.6|87652.2|87602.2|87633.5|87583.5|65
1634047490000|2021-10-12 14:04:50|87652.6|87602.6|87662.3|87612.3|87662.6|87612.6|87652.3|87602.3|72
1634047500000|2021-10-12 14:05:00|87662.5|87612.5|87645.9|87595.9|87662.5|87612.5|87645.4|87595.4|65
1634047510000|2021-10-12 14:05:10|87646.2|87596.2|87644.4|87594.4|87646.9|87596.9|87641.4|87591.4|60
1634047520000|2021-10-12 14:05:20|87643.4|87593.4|87650.9|87600.9|87654.6|87604.6|87643.4|87593.4|54
1634047530000|2021-10-12 14:05:30|87651.2|87601.2|87646.6|87596.6|87651.2|87601.2|87642.9|87592.9|56
1634047540000|2021-10-12 14:05:40|87646.3|87596.3|87642.4|87592.4|87650.4|87600.4|87640.1|87590.1|58
1634047550000|2021-10-12 14:05:50|87641.3|87591.3|87635.5|87585.5|87645.5|87595.5|87629.9|87579.9|52
1634047560000|2021-10-12 14:06:00|87634.5|87584.5|87644.2|87594.2|87644.4|87603.7|87627.3|87584.5|70
1634047570000|2021-10-12 14:06:10|87643.7|87593.7|87639.2|87589.2|87645|87595|87639.2|87589.2|59
1634047580000|2021-10-12 14:06:20|87639.1|87589.1|87636.5|87586.5|87640.1|87590.1|87635.6|87585.6|58
1634047590000|2021-10-12 14:06:30|87636.6|87586.6|87637.5|87587.5|87638.3|87588.3|87635.9|87585.9|42
1634047600000|2021-10-12 14:06:40|87637.7|87587.7|87641.4|87591.4|87644.3|87594.3|87636.3|87586.3|59
1634047610000|2021-10-12 14:06:50|87641.1|87591.1|87631.2|87606.2|87643.9|87609.2|87630.6|87590.9|52
1634047620000|2021-10-12 14:07:00|87630.6|87605.6|87637.1|87612.1|87650.2|87612.7|87630.2|87599.1|57
1634047630000|2021-10-12 14:07:10|87637.3|87612.3|87653.6|87603.6|87654.6|87617.4|87635.1|87603.1|62
1634047640000|2021-10-12 14:07:20|87653.9|87603.9|87652|87627|87664.9|87627|87648.9|87602.8|66
1634047650000|2021-10-12 14:07:30|87652.3|87627.3|87659.4|87634.4|87674.6|87637.3|87652.1|87613|63
1634047660000|2021-10-12 14:07:40|87659.5|87634.5|87682.3|87632.3|87682.3|87638.6|87659.5|87621.9|59
1634047670000|2021-10-12 14:07:50|87681.6|87631.6|87676.7|87626.7|87682.8|87632.8|87675.8|87625.8|59
1634047680000|2021-10-12 14:08:00|87676.8|87626.8|87676|87626|87680.5|87630.5|87674.7|87624.7|57
1634047690000|2021-10-12 14:08:10|87675.9|87625.9|87677.8|87627.8|87681.5|87631.5|87675.5|87625.5|50
1634047700000|2021-10-12 14:08:20|87678|87628|87676.2|87626.2|87678.6|87628.6|87674.1|87624.1|54
1634047710000|2021-10-12 14:08:30|87676.1|87626.1|87670.1|87645.1|87679.2|87645.6|87662.6|87624.4|56
1634047720000|2021-10-12 14:08:40|87670.2|87645.2|87668.7|87643.7|87671.2|87646.2|87664.9|87639.9|61
1634047730000|2021-10-12 14:08:50|87668.6|87643.6|87673.2|87648.2|87685|87650.5|87668.1|87633.3|57
1634047740000|2021-10-12 14:09:00|87673.4|87648.4|87683.8|87633.8|87684.6|87650.6|87670.1|87633.8|66
1634047750000|2021-10-12 14:09:10|87684.3|87634.3|87684.7|87634.7|87685.4|87635.4|87682.6|87632.6|55
1634047760000|2021-10-12 14:09:20|87684.5|87634.5|87672.2|87647.2|87684.5|87648.8|87671.3|87634.5|41
1634047770000|2021-10-12 14:09:30|87672.4|87647.4|87698.1|87648.1|87698.3|87648.3|87672.4|87636.3|59
1634047780000|2021-10-12 14:09:40|87697.9|87647.9|87715.6|87665.6|87716.5|87666.5|87697.9|87647.9|63
1634047790000|2021-10-12 14:09:50|87715.3|87665.3|87707|87657|87716|87666|87705.7|87655.7|61
1634047800000|2021-10-12 14:10:00|87706.6|87656.6|87699.1|87649.1|87708.2|87658.2|87696.2|87646.2|56
1634047810000|2021-10-12 14:10:10|87698.9|87648.9|87696.2|87646.2|87702.4|87652.4|87695.1|87645.1|56
1634047820000|2021-10-12 14:10:20|87696.5|87646.5|87692.5|87667.5|87705.6|87668.3|87691.8|87646.2|58
1634047830000|2021-10-12 14:10:30|87691.9|87666.9|87698|87648|87702.3|87666.9|87688.8|87644.5|64
1634047840000|2021-10-12 14:10:40|87697.9|87647.9|87701.4|87651.4|87702.5|87652.5|87696.7|87646.7|49
1634047850000|2021-10-12 14:10:50|87702.7|87652.7|87707.7|87657.7|87709.2|87659.2|87700.7|87650.7|62
1634047860000|2021-10-12 14:11:00|87707.2|87657.2|87709.4|87659.4|87711.5|87672.6|87695.3|87656.3|52
1634047870000|2021-10-12 14:11:10|87708.5|87658.5|87709.2|87659.2|87716.5|87666.5|87708.5|87658.5|60
1634047880000|2021-10-12 14:11:20|87709.1|87659.1|87713.4|87663.4|87714.9|87664.9|87709.1|87659.1|66
1634047890000|2021-10-12 14:11:30|87712.6|87662.6|87721.7|87671.7|87721.7|87671.7|87710.1|87660.1|60
1634047900000|2021-10-12 14:11:40|87722.5|87672.5|87720.9|87670.9|87723.4|87673.4|87719|87669|64
1634047910000|2021-10-12 14:11:50|87720.8|87670.8|87717.6|87667.6|87721.4|87671.4|87713.4|87663.4|61
1634047920000|2021-10-12 14:12:00|87718.3|87668.3|87720.1|87670.1|87720.6|87670.6|87715.1|87665.1|64
1634047930000|2021-10-12 14:12:10|87720|87670|87718.4|87668.4|87721.9|87671.9|87717.9|87667.9|60
1634047940000|2021-10-12 14:12:20|87718.6|87668.6|87718.6|87668.6|87720.1|87670.1|87717.6|87667.6|55
1634047950000|2021-10-12 14:12:30|87718.2|87668.2|87716.4|87666.4|87719.1|87669.1|87715.6|87665.6|46
1634047960000|2021-10-12 14:12:40|87716.5|87666.5|87723.7|87673.7|87724.3|87674.3|87714.4|87664.4|53
1634047970000|2021-10-12 14:12:50|87722.7|87672.7|87721.6|87671.6|87723.7|87673.7|87721.1|87671.1|49
1634047980000|2021-10-12 14:13:00|87722.5|87672.5|87726.8|87676.8|87726.8|87676.8|87719.9|87669.9|62
1634047990000|2021-10-12 14:13:10|87723.5|87673.5|87719.6|87669.6|87725.2|87675.2|87715.9|87665.9|56
1634048000000|2021-10-12 14:13:20|87719.2|87669.2|87722.1|87672.1|87723.7|87673.7|87718.9|87668.9|49
1634048010000|2021-10-12 14:13:30|87722.8|87672.8|87726.8|87676.8|87727|87677|87722.8|87672.8|57
1634048020000|2021-10-12 14:13:40|87726.9|87676.9|87728|87678|87729|87679|87724.7|87674.7|48
1634048030000|2021-10-12 14:13:50|87727.5|87677.5|87722.1|87672.1|87730.6|87680.6|87722.1|87672.1|54
1634048040000|2021-10-12 14:14:00|87724.4|87674.4|87733.2|87683.2|87733.5|87683.5|87724.3|87674.3|59
1634048050000|2021-10-12 14:14:10|87732.4|87682.4|87727.7|87677.7|87733.7|87683.7|87727.7|87677.7|54
1634048060000|2021-10-12 14:14:20|87727.9|87677.9|87724.1|87674.1|87732.2|87682.2|87723.8|87673.8|54
1634048070000|2021-10-12 14:14:30|87723.8|87673.8|87726.2|87676.2|87726.5|87676.5|87723.3|87673.3|34
1634048080000|2021-10-12 14:14:40|87726.5|87676.5|87727|87677|87727.5|87677.5|87725.7|87675.7|29
1634048090000|2021-10-12 14:14:50|87727.3|87677.3|87729.1|87679.1|87730.5|87680.5|87727.1|87677.1|46
1634048100000|2021-10-12 14:15:00|87729.4|87679.4|87723.9|87673.9|87733.1|87683.1|87723.7|87673.7|60
1634048110000|2021-10-12 14:15:10|87723.4|87673.4|87724.2|87674.2|87727.3|87677.3|87721|87671|61
1634048120000|2021-10-12 14:15:20|87724.1|87674.1|87699.5|87649.5|87724.1|87674.1|87698.6|87648.6|69
1634048130000|2021-10-12 14:15:30|87699.6|87649.6|87699.5|87649.5|87704.1|87654.1|87698|87648|72
1634048140000|2021-10-12 14:15:40|87700.1|87650.1|87714.7|87664.7|87718.5|87668.5|87694.9|87644.9|68
1634048150000|2021-10-12 14:15:50|87713.7|87663.7|87715.2|87665.2|87716.5|87666.5|87711.2|87661.2|53
1634048160000|2021-10-12 14:16:00|87715.5|87665.5|87712.3|87662.3|87717.3|87667.3|87710.5|87660.5|60
1634048170000|2021-10-12 14:16:10|87712|87662|87714.1|87664.1|87715|87665|87708.6|87658.6|61
1634048180000|2021-10-12 14:16:20|87714.2|87664.2|87714.2|87664.2|87714.4|87664.4|87712|87662|50
1634048190000|2021-10-12 14:16:30|87714.3|87664.3|87717.6|87667.6|87717.6|87669.7|87693.6|87659|54
1634048200000|2021-10-12 14:16:40|87717.5|87667.5|87727.5|87677.5|87727.5|87677.5|87715.9|87665.9|67
1634048210000|2021-10-12 14:16:50|87727.2|87677.2|87729.8|87679.8|87730.8|87680.8|87726.7|87676.7|45
1634048220000|2021-10-12 14:17:00|87731.9|87681.9|87750.9|87700.9|87754.1|87704.1|87731.4|87681.4|67
1634048230000|2021-10-12 14:17:10|87751.1|87701.1|87753.7|87703.7|87754.8|87704.8|87750.3|87700.3|59
1634048240000|2021-10-12 14:17:20|87753.9|87703.9|87752.2|87702.2|87759.8|87709.8|87752.2|87702.2|69
1634048250000|2021-10-12 14:17:30|87751.6|87701.6|87749|87699|87753.5|87703.5|87748.8|87698.8|61
1634048260000|2021-10-12 14:17:40|87749.1|87699.1|87748.3|87698.3|87749.7|87699.7|87741.7|87691.7|56
1634048270000|2021-10-12 14:17:50|87748.5|87698.5|87745.7|87695.7|87749.3|87699.3|87745|87695|50
1634048280000|2021-10-12 14:18:00|87745.8|87695.8|87741.4|87691.4|87745.8|87695.8|87739.7|87689.7|43
1634048290000|2021-10-12 14:18:10|87740.6|87690.6|87742.5|87692.5|87746.6|87696.6|87740.3|87690.3|51
1634048300000|2021-10-12 14:18:20|87742.7|87692.7|87743.9|87693.9|87744.3|87694.3|87742.7|87692.7|39
1634048310000|2021-10-12 14:18:30|87743.4|87693.4|87742.7|87692.7|87746|87696|87742.1|87692.1|55
1634048320000|2021-10-12 14:18:40|87742.9|87692.9|87750.1|87700.1|87750.6|87700.6|87741.7|87691.7|53
1634048330000|2021-10-12 14:18:50|87749|87699|87745|87695|87749.5|87699.5|87744.9|87694.9|42
1634048340000|2021-10-12 14:19:00|87744.2|87694.2|87736.2|87686.2|87744.2|87694.2|87736.2|87686.2|56
1634048350000|2021-10-12 14:19:10|87737.1|87687.1|87743|87693|87743.9|87693.9|87736.2|87686.2|55
1634048360000|2021-10-12 14:19:20|87743.8|87693.8|87743.8|87693.8|87749.1|87699.1|87743.5|87693.5|48
1634048370000|2021-10-12 14:19:30|87743.6|87693.6|87739.5|87689.5|87744.8|87694.8|87739.3|87689.3|44
1634048380000|2021-10-12 14:19:40|87740.1|87690.1|87737.1|87687.1|87740.1|87690.1|87734.8|87684.8|43
1634048390000|2021-10-12 14:19:50|87736.7|87686.7|87734.3|87684.3|87738.4|87688.4|87732.2|87682.2|49
1634048400000|2021-10-12 14:20:00|87734.2|87684.2|87737.3|87687.3|87737.3|87687.3|87730.4|87680.4|66
1634048410000|2021-10-12 14:20:10|87738|87688|87732|87682|87738.2|87688.2|87728.7|87678.7|63
1634048420000|2021-10-12 14:20:20|87732.1|87682.1|87742.5|87692.5|87742.5|87692.5|87731.6|87681.6|56
1634048430000|2021-10-12 14:20:30|87742.4|87692.4|87742.4|87692.4|87744.7|87694.7|87740.2|87690.2|56
1634048440000|2021-10-12 14:20:40|87742.2|87692.2|87736.6|87686.6|87742.6|87692.6|87736.4|87686.4|55
1634048450000|2021-10-12 14:20:50|87736.4|87686.4|87734.4|87684.4|87736.9|87686.9|87732|87682|41
1634048460000|2021-10-12 14:21:00|87734.3|87684.3|87731.6|87681.6|87734.7|87684.7|87728.8|87678.8|52
1634048470000|2021-10-12 14:21:10|87731.5|87681.5|87733|87683|87734.9|87684.9|87730.8|87680.8|43
1634048480000|2021-10-12 14:21:20|87733.1|87683.1|87745.5|87695.5|87745.9|87695.9|87733.1|87683.1|56
1634048490000|2021-10-12 14:21:30|87745.7|87695.7|87749.7|87699.7|87749.7|87699.7|87745.7|87695.7|53
1634048500000|2021-10-12 14:21:40|87749.8|87699.8|87746.5|87696.5|87749.8|87699.8|87744.3|87694.3|48
1634048510000|2021-10-12 14:21:50|87746.7|87696.7|87749.8|87699.8|87753.4|87703.4|87743.8|87693.8|62
1634048520000|2021-10-12 14:22:00|87750|87700|87741.2|87691.2|87750|87700|87740.1|87690.1|67
1634048530000|2021-10-12 14:22:10|87741.1|87691.1|87745.3|87695.3|87745.3|87695.3|87741.1|87691.1|65
1634048540000|2021-10-12 14:22:20|87745.2|87695.2|87746.9|87696.9|87746.9|87696.9|87744.3|87694.3|43
1634048550000|2021-10-12 14:22:30|87749|87699|87751.9|87701.9|87753.1|87703.1|87748.4|87698.4|41
1634048560000|2021-10-12 14:22:40|87751.6|87701.6|87751.5|87701.5|87753.1|87703.1|87751.4|87701.4|40
1634048570000|2021-10-12 14:22:50|87749.3|87699.3|87741.5|87691.5|87750.4|87700.4|87741.5|87691.5|52
1634048580000|2021-10-12 14:23:00|87742.5|87692.5|87745|87695|87748.4|87698.4|87740|87690|51
1634048590000|2021-10-12 14:23:10|87742.8|87692.8|87743.5|87693.5|87746.6|87696.6|87740.1|87690.1|56
1634048600000|2021-10-12 14:23:20|87743.2|87693.2|87741.7|87691.7|87743.5|87693.5|87740.4|87690.4|44
1634048610000|2021-10-12 14:23:30|87741.6|87691.6|87739.3|87689.3|87741.6|87691.6|87737.2|87687.2|47
1634048620000|2021-10-12 14:23:40|87740.9|87690.9|87745.6|87695.6|87745.9|87695.9|87739.6|87689.6|47
1634048630000|2021-10-12 14:23:50|87744.8|87694.8|87736.9|87686.9|87745|87695|87736.9|87686.9|60
1634048640000|2021-10-12 14:24:00|87735.5|87685.5|87739.8|87689.8|87742.2|87702.7|87724.4|87685.5|57
1634048650000|2021-10-12 14:24:10|87742.5|87692.5|87740.8|87690.8|87744.2|87694.2|87739.3|87689.3|57
1634048660000|2021-10-12 14:24:20|87740.9|87690.9|87742.7|87692.7|87743.1|87693.1|87739.6|87689.6|47
1634048670000|2021-10-12 14:24:30|87742.6|87692.6|87742.5|87692.5|87744.6|87706.2|87728.6|87691.4|48
1634048680000|2021-10-12 14:24:40|87742.4|87692.4|87733.5|87683.5|87742.4|87692.4|87732.1|87682.1|54
1634048690000|2021-10-12 14:24:50|87733.4|87683.4|87735.5|87685.5|87738.2|87688.2|87732.3|87682.3|46
1634048700000|2021-10-12 14:25:00|87735.7|87685.7|87734.9|87684.9|87738|87688|87734.9|87684.9|54
1634048710000|2021-10-12 14:25:10|87735.1|87685.1|87736.6|87686.6|87737|87687|87733.9|87683.9|42
1634048720000|2021-10-12 14:25:20|87736.9|87686.9|87740.6|87690.6|87740.6|87690.6|87735.3|87685.3|40
1634048730000|2021-10-12 14:25:30|87740.5|87690.5|87747|87697|87747.9|87697.9|87740|87690|53
1634048740000|2021-10-12 14:25:40|87746.9|87696.9|87755.1|87705.1|87755.4|87705.4|87746|87696|61
1634048750000|2021-10-12 14:25:50|87755.3|87705.3|87759.6|87709.6|87759.7|87709.7|87754.3|87704.3|50
1634048760000|2021-10-12 14:26:00|87759.7|87709.7|87751.1|87701.1|87760.2|87710.2|87751|87701|58
1634048770000|2021-10-12 14:26:10|87750.9|87700.9|87749.7|87699.7|87751.7|87701.7|87749.7|87699.7|53
1634048780000|2021-10-12 14:26:20|87749.6|87699.6|87745.2|87695.2|87750.6|87700.6|87744.1|87694.1|48
1634048790000|2021-10-12 14:26:30|87745.5|87695.5|87732.1|87682.1|87745.8|87695.8|87731.2|87681.2|49
1634048800000|2021-10-12 14:26:40|87731.7|87681.7|87730.6|87680.6|87732.4|87682.4|87729.4|87679.4|60
1634048810000|2021-10-12 14:26:50|87730.3|87680.3|87732.2|87682.2|87732.4|87682.4|87730.3|87680.3|42
1634048820000|2021-10-12 14:27:00|87732.4|87682.4|87736.5|87686.5|87739.6|87689.6|87728.9|87678.9|59
1634048830000|2021-10-12 14:27:10|87736.9|87686.9|87737.1|87687.1|87740|87690|87734.2|87684.2|53
1634048840000|2021-10-12 14:27:20|87736.9|87686.9|87736.7|87686.7|87737.8|87687.8|87732.7|87682.7|51
1634048850000|2021-10-12 14:27:30|87736.3|87686.3|87732.4|87682.4|87737|87687|87731.9|87681.9|40
1634048860000|2021-10-12 14:27:40|87732.1|87682.1|87737.1|87687.1|87740.7|87690.7|87732.1|87682.1|47
1634048870000|2021-10-12 14:27:50|87737.3|87687.3|87736.5|87686.5|87737.3|87687.3|87735.7|87685.7|41
1634048880000|2021-10-12 14:28:00|87736.3|87686.3|87734.5|87684.5|87736.3|87686.3|87729.3|87679.3|51
1634048890000|2021-10-12 14:28:10|87734.8|87684.8|87736.6|87686.6|87736.8|87686.8|87733.6|87683.6|51
1634048900000|2021-10-12 14:28:20|87736.7|87686.7|87736|87686|87737.4|87687.4|87731.6|87681.6|45
1634048910000|2021-10-12 14:28:30|87736.2|87686.2|87738|87688|87738.7|87688.7|87733.6|87683.6|52
1634048920000|2021-10-12 14:28:40|87737.9|87687.9|87741.7|87691.7|87743.7|87693.7|87737.9|87687.9|50
1634048930000|2021-10-12 14:28:50|87742.9|87692.9|87751.3|87701.3|87756.1|87706.1|87742.4|87692.4|64
1634048940000|2021-10-12 14:29:00|87751.8|87701.8|87742.5|87692.5|87751.8|87701.8|87742.4|87692.4|57
1634048950000|2021-10-12 14:29:10|87743.2|87693.2|87739.2|87689.2|87744.5|87694.5|87738.9|87688.9|50
1634048960000|2021-10-12 14:29:20|87739.3|87689.3|87733.8|87683.8|87744|87694|87733.8|87683.8|61
1634048970000|2021-10-12 14:29:30|87733.9|87683.9|87737.2|87687.2|87737.2|87687.2|87732.6|87682.6|47
1634048980000|2021-10-12 14:29:40|87737|87687|87737|87687|87739.5|87689.5|87736.1|87686.1|56
1634048990000|2021-10-12 14:29:50|87737.1|87687.1|87734|87684|87737.1|87687.1|87733.5|87683.5|49
1634049000000|2021-10-12 14:30:00|87733.9|87683.9|87736.8|87686.8|87741.9|87691.9|87733.9|87683.9|62
1634049010000|2021-10-12 14:30:10|87737|87687|87741|87691|87741.4|87691.4|87737|87687|55
1634049020000|2021-10-12 14:30:20|87740.9|87690.9|87742.7|87692.7|87745.7|87695.7|87739.4|87689.4|60
1634049030000|2021-10-12 14:30:30|87742.2|87692.2|87743.2|87693.2|87743.3|87693.3|87742|87692|39
1634049040000|2021-10-12 14:30:40|87743.4|87693.4|87745.8|87695.8|87747.2|87697.2|87742.4|87692.4|52
1634049050000|2021-10-12 14:30:50|87745.9|87695.9|87749.3|87699.3|87750.5|87700.5|87744.7|87694.7|50
1634049060000|2021-10-12 14:31:00|87749.1|87699.1|87748.3|87698.3|87749.2|87699.2|87745.7|87695.7|49
1634049070000|2021-10-12 14:31:10|87748.5|87698.5|87757|87707|87761.2|87711.2|87747.5|87697.5|48
1634049080000|2021-10-12 14:31:20|87756.8|87706.8|87758.8|87708.8|87762.8|87712.8|87756.4|87706.4|49
1634049090000|2021-10-12 14:31:30|87759|87709|87759.5|87709.5|87764.6|87714.6|87757.5|87707.5|66
1634049100000|2021-10-12 14:31:40|87759.8|87709.8|87759|87709|87760.3|87710.3|87755.7|87705.7|55
1634049110000|2021-10-12 14:31:50|87759.1|87709.1|87766.6|87716.6|87766.8|87716.8|87757.9|87707.9|42
1634049120000|2021-10-12 14:32:00|87766.4|87716.4|87758.9|87708.9|87770.6|87720.6|87758.8|87708.8|61
1634049130000|2021-10-12 14:32:10|87759.6|87709.6|87764.6|87714.6|87765.7|87715.7|87758.8|87708.8|58
1634049140000|2021-10-12 14:32:20|87764.5|87714.5|87766.7|87716.7|87767.9|87717.9|87763.7|87713.7|55
1634049150000|2021-10-12 14:32:30|87766.8|87716.8|87763.2|87713.2|87768.6|87718.6|87757.6|87707.6|60
1634049160000|2021-10-12 14:32:40|87763.6|87713.6|87755.9|87705.9|87763.6|87713.6|87754.5|87704.5|46
1634049170000|2021-10-12 14:32:50|87756.2|87706.2|87753.5|87703.5|87760.8|87710.8|87753.2|87703.2|42
1634049180000|2021-10-12 14:33:00|87753.2|87703.2|87747|87697|87758.4|87708.4|87746.4|87696.4|65
1634049190000|2021-10-12 14:33:10|87744.4|87694.4|87740.4|87690.4|87746.3|87696.3|87737|87687|62
1634049200000|2021-10-12 14:33:20|87741.1|87691.1|87733.2|87683.2|87744.6|87694.6|87731.8|87681.8|64
1634049210000|2021-10-12 14:33:30|87732.7|87682.7|87744.8|87694.8|87745.4|87695.4|87732.2|87682.2|56
1634049220000|2021-10-12 14:33:40|87744.9|87694.9|87749.9|87699.9|87754.8|87704.8|87744.5|87694.5|55
1634049230000|2021-10-12 14:33:50|87749.1|87699.1|87745|87695|87750.5|87700.5|87744.2|87694.2|47
1634049240000|2021-10-12 14:34:00|87744.7|87694.7|87748.6|87698.6|87749.1|87699.1|87742.4|87692.4|36
1634049250000|2021-10-12 14:34:10|87750.3|87700.3|87734.8|87684.8|87750.3|87700.3|87733.4|87683.4|59
1634049260000|2021-10-12 14:34:20|87735|87685|87733.4|87683.4|87735.7|87685.7|87733|87683|43
1634049270000|2021-10-12 14:34:30|87733.3|87683.3|87736.7|87686.7|87736.7|87686.7|87732|87682|46
1634049280000|2021-10-12 14:34:40|87737.4|87687.4|87753.7|87703.7|87757.7|87707.7|87737.2|87687.2|58
1634049290000|2021-10-12 14:34:50|87754.1|87704.1|87757.6|87707.6|87765.8|87715.8|87753.8|87703.8|57
1634049300000|2021-10-12 14:35:00|87757|87707|87750.9|87700.9|87760.4|87710.4|87750.9|87700.9|61
1634049310000|2021-10-12 14:35:10|87750.6|87700.6|87744.8|87694.8|87755.3|87705.3|87741.4|87691.4|59
1634049320000|2021-10-12 14:35:20|87744.9|87694.9|87739.1|87714.1|87752.7|87714.5|87739.1|87694|46
1634049330000|2021-10-12 14:35:30|87738.6|87713.6|87757.3|87707.3|87758.7|87720.2|87738.6|87703.9|56
1634049340000|2021-10-12 14:35:40|87757.7|87707.7|87746.5|87721.5|87759.6|87723.4|87746.4|87707.2|42
1634049350000|2021-10-12 14:35:50|87747|87722|87748.2|87698.2|87753|87725.6|87741.6|87697.6|53
1634049360000|2021-10-12 14:36:00|87748.1|87698.1|87749.2|87699.2|87750.1|87700.1|87745.5|87695.5|56
1634049370000|2021-10-12 14:36:10|87749.4|87699.4|87747|87697|87749.4|87699.4|87744.6|87694.6|54
1634049380000|2021-10-12 14:36:20|87747.1|87697.1|87752.3|87702.3|87755.3|87705.3|87745.7|87695.7|49
1634049390000|2021-10-12 14:36:30|87752.6|87702.6|87764.5|87714.5|87765.1|87715.1|87750.7|87700.7|45
1634049400000|2021-10-12 14:36:40|87764.7|87714.7|87765.2|87715.2|87765.8|87715.8|87763.2|87713.2|36
1634049410000|2021-10-12 14:36:50|87765.8|87715.8|87770.3|87720.3|87770.3|87720.3|87765.1|87715.1|45
1634049420000|2021-10-12 14:37:00|87769.9|87719.9|87771.9|87721.9|87772.9|87722.9|87769.7|87719.7|51
1634049430000|2021-10-12 14:37:10|87772|87722|87759.8|87709.8|87773.1|87723.1|87759.1|87709.1|51
1634049440000|2021-10-12 14:37:20|87760.3|87710.3|87757.2|87707.2|87761.2|87711.2|87757.2|87707.2|52
1634049450000|2021-10-12 14:37:30|87756.9|87706.9|87759.2|87709.2|87759.2|87709.2|87756.9|87706.9|42
1634049460000|2021-10-12 14:37:40|87758.9|87708.9|87754.9|87704.9|87761.4|87711.4|87754.5|87704.5|41
1634049470000|2021-10-12 14:37:50|87754.8|87704.8|87749.6|87699.6|87756.2|87706.2|87748.7|87698.7|59
1634049480000|2021-10-12 14:38:00|87749.9|87699.9|87752.2|87702.2|87752.4|87702.4|87747.8|87697.8|42
1634049490000|2021-10-12 14:38:10|87752.1|87702.1|87746.5|87696.5|87752.1|87702.1|87745.1|87695.1|47
1634049500000|2021-10-12 14:38:20|87747.9|87697.9|87745.5|87695.5|87748.3|87698.3|87745.5|87695.5|46
1634049510000|2021-10-12 14:38:30|87746.5|87696.5|87743.7|87693.7|87746.5|87696.5|87741.3|87691.3|51
1634049520000|2021-10-12 14:38:40|87744.6|87694.6|87746.5|87696.5|87749.1|87699.1|87744.6|87694.6|47
1634049530000|2021-10-12 14:38:50|87746.3|87696.3|87735.4|87710.4|87750.1|87710.8|87735.4|87695.9|46
1634049540000|2021-10-12 14:39:00|87735.5|87710.5|87748.3|87698.3|87749.8|87710.6|87735|87698.3|39
1634049550000|2021-10-12 14:39:10|87748.4|87698.4|87747.2|87697.2|87748.9|87698.9|87745.5|87695.5|40
1634049560000|2021-10-12 14:39:20|87746.9|87696.9|87743.9|87693.9|87747.2|87697.2|87743.9|87693.9|31
1634049570000|2021-10-12 14:39:30|87743.7|87693.7|87740.9|87690.9|87744.1|87694.1|87739.1|87689.1|36
1634049580000|2021-10-12 14:39:40|87739.7|87689.7|87736.9|87686.9|87740.6|87690.6|87736.9|87686.9|43
1634049590000|2021-10-12 14:39:50|87737.3|87687.3|87731|87681|87738.5|87688.5|87731|87681|47
1634049600000|2021-10-12 14:40:00|87730.1|87680.1|87729.2|87679.2|87730.9|87680.9|87723.8|87673.8|61
1634049610000|2021-10-12 14:40:10|87729.4|87679.4|87722.6|87672.6|87729.4|87679.4|87720.3|87670.3|52
1634049620000|2021-10-12 14:40:20|87723.9|87673.9|87717.8|87667.8|87724.2|87674.2|87717.8|87667.8|52
1634049630000|2021-10-12 14:40:30|87715.7|87665.7|87714.4|87664.4|87715.9|87665.9|87713.4|87663.4|54
1634049640000|2021-10-12 14:40:40|87714.7|87664.7|87710.3|87660.3|87714.7|87664.7|87709.6|87659.6|45
1634049650000|2021-10-12 14:40:50|87710.2|87660.2|87711.9|87661.9|87712.8|87662.8|87709.7|87659.7|38
1634049660000|2021-10-12 14:41:00|87711.8|87661.8|87718.5|87668.5|87719.5|87669.5|87711.8|87661.8|45
1634049670000|2021-10-12 14:41:10|87718.9|87668.9|87720.6|87670.6|87721.1|87671.1|87718|87668|45
1634049680000|2021-10-12 14:41:20|87719.8|87669.8|87717.1|87667.1|87720.5|87670.5|87716.2|87666.2|38
1634049690000|2021-10-12 14:41:30|87716.5|87666.5|87706.7|87681.7|87719.8|87682.2|87705.9|87666.2|45
1634049700000|2021-10-12 14:41:40|87707|87682|87723.9|87673.9|87723.9|87684.1|87704.4|87661.9|46
1634049710000|2021-10-12 14:41:50|87723.7|87673.7|87723.7|87673.7|87725.1|87675.1|87722.3|87672.3|44
1634049720000|2021-10-12 14:42:00|87723.6|87673.6|87718.5|87668.5|87725.6|87675.6|87718.5|87668.5|45
1634049730000|2021-10-12 14:42:10|87704.8|87679.8|87707.9|87657.9|87712.4|87680.3|87704.2|87656.4|55
1634049740000|2021-10-12 14:42:20|87707.8|87657.8|87705.6|87655.6|87708|87658|87702.9|87652.9|54
1634049750000|2021-10-12 14:42:30|87705.4|87655.4|87702|87652|87706.3|87656.3|87699.8|87649.8|45
1634049760000|2021-10-12 14:42:40|87701.9|87651.9|87709.6|87659.6|87709.8|87659.8|87701.9|87651.9|54
1634049770000|2021-10-12 14:42:50|87709.7|87659.7|87706.7|87656.7|87709.7|87659.7|87705.3|87655.3|43
1634049780000|2021-10-12 14:43:00|87706.6|87656.6|87703.5|87653.5|87706.7|87656.7|87702.4|87652.4|50
1634049790000|2021-10-12 14:43:10|87703.6|87653.6|87694.6|87644.6|87703.7|87653.7|87693.7|87643.7|47
1634049800000|2021-10-12 14:43:20|87692.8|87642.8|87688|87638|87692.8|87642.8|87687.4|87637.4|52
1634049810000|2021-10-12 14:43:30|87687.6|87637.6|87681.3|87631.3|87689|87639|87678.2|87628.2|54
1634049820000|2021-10-12 14:43:40|87680.7|87630.7|87683.2|87633.2|87685.2|87635.2|87678.3|87628.3|56
1634049830000|2021-10-12 14:43:50|87683.3|87633.3|87688.2|87638.2|87688.2|87638.2|87683|87633|46
1634049840000|2021-10-12 14:44:00|87687.7|87637.7|87684.9|87634.9|87688.7|87638.7|87683.7|87633.7|50
1634049850000|2021-10-12 14:44:10|87685|87635|87687.3|87637.3|87688.3|87638.3|87680|87630|50
1634049860000|2021-10-12 14:44:20|87687.4|87637.4|87687.9|87637.9|87688|87638|87687.4|87637.4|38
1634049870000|2021-10-12 14:44:30|87688|87638|87709.3|87659.3|87716.3|87666.3|87687.8|87637.8|61
1634049880000|2021-10-12 14:44:40|87709.4|87659.4|87706|87656|87709.4|87659.4|87704.7|87654.7|33
1634049890000|2021-10-12 14:44:50|87705.9|87655.9|87706.6|87656.6|87707.6|87657.6|87704.7|87654.7|48
1634049900000|2021-10-12 14:45:00|87706.5|87656.5|87707.8|87657.8|87707.9|87657.9|87704.2|87654.2|56
1634049910000|2021-10-12 14:45:10|87707.3|87657.3|87708|87658|87710.3|87660.3|87703.8|87653.8|62
1634049920000|2021-10-12 14:45:20|87707.7|87657.7|87695.6|87670.6|87710.1|87673|87693.4|87655|50
1634049930000|2021-10-12 14:45:30|87707.6|87657.6|87708.4|87658.4|87709.4|87672.6|87692.7|87657.6|53
1634049940000|2021-10-12 14:45:40|87709.1|87659.1|87720|87670|87723.1|87679.4|87697.8|87655.5|62
1634049950000|2021-10-12 14:45:50|87721|87671|87718.1|87668.1|87722.7|87672.7|87716.3|87666.3|59
1634049960000|2021-10-12 14:46:00|87716.8|87666.8|87710.9|87660.9|87718.1|87668.1|87710.5|87660.5|53
1634049970000|2021-10-12 14:46:10|87711.8|87661.8|87701.1|87651.1|87715.4|87675.9|87693.9|87649.5|63
1634049980000|2021-10-12 14:46:20|87701.7|87651.7|87690.1|87640.1|87701.7|87651.7|87684.2|87634.2|63
1634049990000|2021-10-12 14:46:30|87689.5|87639.5|87689.8|87639.8|87690.6|87640.6|87684.8|87634.8|56
1634050000000|2021-10-12 14:46:40|87689.6|87639.6|87695.2|87645.2|87695.7|87645.7|87688.3|87638.3|45
1634050010000|2021-10-12 14:46:50|87695.1|87645.1|87705.5|87655.5|87705.7|87655.7|87694.8|87644.8|48
1634050020000|2021-10-12 14:47:00|87705.6|87655.6|87705.7|87655.7|87713|87663|87704.7|87654.7|60
1634050030000|2021-10-12 14:47:10|87704.7|87654.7|87703.5|87653.5|87706.8|87656.8|87701.4|87651.4|48
1634050040000|2021-10-12 14:47:20|87703.9|87653.9|87706.4|87656.4|87708.8|87658.8|87703.6|87653.6|56
1634050050000|2021-10-12 14:47:30|87706.5|87656.5|87704.4|87654.4|87707.2|87657.2|87704.3|87654.3|39
1634050060000|2021-10-12 14:47:40|87704.5|87654.5|87707.5|87657.5|87710.7|87672.2|87697.2|87654.2|49
1634050070000|2021-10-12 14:47:50|87706.9|87656.9|87704.9|87654.9|87707.5|87657.5|87704.9|87654.9|50
1634050080000|2021-10-12 14:48:00|87705.1|87655.1|87694.9|87644.9|87705.3|87659.3|87682.5|87644.1|58
1634050090000|2021-10-12 14:48:10|87694.6|87644.6|87679.1|87629.1|87695.3|87645.3|87679|87629|62
1634050100000|2021-10-12 14:48:20|87679|87629|87687.2|87637.2|87692|87642|87679|87629|64
1634050110000|2021-10-12 14:48:30|87687.6|87637.6|87702.9|87652.9|87704.9|87658.2|87681.8|87637.6|59
1634050120000|2021-10-12 14:48:40|87703|87653|87706.9|87656.9|87707.6|87657.6|87701.9|87651.9|41
1634050130000|2021-10-12 14:48:50|87706.1|87656.1|87702.4|87652.4|87706.6|87656.6|87700.2|87650.2|53
1634050140000|2021-10-12 14:49:00|87703.1|87653.1|87697|87647|87704.4|87654.4|87695.5|87645.5|59
1634050150000|2021-10-12 14:49:10|87697.4|87647.4|87691.2|87666.2|87708.4|87667.9|87686.1|87646.1|57
1634050160000|2021-10-12 14:49:20|87691.5|87666.5|87695.1|87645.1|87705.3|87666.7|87691.5|87642|60
1634050170000|2021-10-12 14:49:30|87695.2|87645.2|87693.1|87643.1|87695.2|87645.2|87690.6|87640.6|52
1634050180000|2021-10-12 14:49:40|87692.3|87642.3|87700.1|87650.1|87702.5|87652.5|87692.3|87642.3|58
1634050190000|2021-10-12 14:49:50|87700.9|87650.9|87707.8|87657.8|87709.5|87659.5|87700.8|87650.8|57
1634050200000|2021-10-12 14:50:00|87709.2|87659.2|87715.6|87665.6|87718.6|87668.6|87706.7|87656.7|53
1634050210000|2021-10-12 14:50:10|87716.5|87666.5|87719.7|87669.7|87719.7|87669.7|87709.3|87659.3|53
1634050220000|2021-10-12 14:50:20|87719.3|87669.3|87727.5|87677.5|87730.1|87680.1|87719.3|87669.3|56
1634050230000|2021-10-12 14:50:30|87727.2|87677.2|87727.3|87677.3|87728|87678|87724.2|87674.2|51
1634050240000|2021-10-12 14:50:40|87727.6|87677.6|87707.7|87657.7|87728.3|87678.3|87707.6|87657.6|59
1634050250000|2021-10-12 14:50:50|87708.4|87658.4|87709.8|87659.8|87710.5|87660.5|87703.4|87653.4|56
1634050260000|2021-10-12 14:51:00|87709.7|87659.7|87715|87665|87715|87665|87706.1|87656.1|57
1634050270000|2021-10-12 14:51:10|87715.1|87665.1|87711.5|87661.5|87717.2|87667.2|87710.1|87660.1|54
1634050280000|2021-10-12 14:51:20|87711.1|87661.1|87715.7|87665.7|87716.4|87666.4|87709.4|87659.4|55
1634050290000|2021-10-12 14:51:30|87715.1|87665.1|87710.7|87660.7|87715.2|87665.2|87708.4|87658.4|55
1634050300000|2021-10-12 14:51:40|87710.9|87660.9|87704.1|87654.1|87710.9|87660.9|87700.4|87650.4|56
1634050310000|2021-10-12 14:51:50|87703.2|87653.2|87699.6|87649.6|87704.4|87654.4|87698.4|87648.4|61
1634050320000|2021-10-12 14:52:00|87699.1|87649.1|87695|87645|87699.2|87649.2|87690.5|87640.5|59
1634050330000|2021-10-12 14:52:10|87694.5|87644.5|87697.7|87647.7|87697.7|87647.7|87693.2|87643.2|52
1634050340000|2021-10-12 14:52:20|87698.3|87648.3|87695.2|87645.2|87698.9|87648.9|87694.1|87644.1|50
1634050350000|2021-10-12 14:52:30|87694.6|87644.6|87696.9|87646.9|87697.3|87647.3|87691.4|87641.4|48
1634050360000|2021-10-12 14:52:40|87695.9|87645.9|87701.5|87651.5|87702.8|87652.8|87695.1|87645.1|54
1634050370000|2021-10-12 14:52:50|87701.3|87651.3|87702.1|87652.1|87703.2|87653.2|87701.3|87651.3|42
1634050380000|2021-10-12 14:53:00|87702.2|87652.2|87704|87654|87705.1|87655.1|87702.2|87652.2|37
1634050390000|2021-10-12 14:53:10|87703.6|87653.6|87699.1|87649.1|87706.8|87656.8|87698.5|87648.5|53
1634050400000|2021-10-12 14:53:20|87699.3|87649.3|87709.3|87659.3|87712.4|87662.4|87699.3|87649.3|62
1634050410000|2021-10-12 14:53:30|87708.9|87658.9|87706.6|87656.6|87710.1|87660.1|87706.6|87656.6|47
1634050420000|2021-10-12 14:53:40|87707|87657|87710.9|87660.9|87711.1|87661.1|87707|87657|55
1634050430000|2021-10-12 14:53:50|87711|87661|87711|87661|87712.2|87662.2|87708.4|87658.4|58
1634050440000|2021-10-12 14:54:00|87711.5|87661.5|87715.9|87665.9|87718.3|87668.3|87711.5|87661.5|50
1634050450000|2021-10-12 14:54:10|87717.8|87667.8|87728.6|87678.6|87731.7|87681.7|87715.6|87665.6|59
1634050460000|2021-10-12 14:54:20|87728.5|87678.5|87726.2|87676.2|87730|87680|87723.4|87673.4|51
1634050470000|2021-10-12 14:54:30|87727.9|87677.9|87730|87680|87731.7|87681.7|87726.5|87676.5|59
1634050480000|2021-10-12 14:54:40|87729.7|87679.7|87727.6|87677.6|87730.3|87680.3|87723.9|87673.9|57
1634050490000|2021-10-12 14:54:50|87726.9|87676.9|87732.7|87682.7|87733.9|87683.9|87726.9|87676.9|61
1634050500000|2021-10-12 14:55:00|87732.2|87682.2|87720.1|87670.1|87732.8|87682.8|87719.8|87669.8|58
1634050510000|2021-10-12 14:55:10|87720.3|87670.3|87723.9|87673.9|87726.2|87676.2|87720.3|87670.3|51
1634050520000|2021-10-12 14:55:20|87724.2|87674.2|87724.6|87674.6|87725.5|87675.5|87722.3|87672.3|50
1634050530000|2021-10-12 14:55:30|87724.7|87674.7|87725.4|87675.4|87726.3|87676.3|87723.8|87673.8|49
1634050540000|2021-10-12 14:55:40|87725.5|87675.5|87725|87675|87726.2|87676.2|87723.8|87673.8|35
1634050550000|2021-10-12 14:55:50|87726.4|87676.4|87721.2|87671.2|87726.9|87690.1|87714.4|87669.7|49
1634050560000|2021-10-12 14:56:00|87721.7|87671.7|87720.4|87670.4|87722.7|87672.7|87717|87667|41
1634050570000|2021-10-12 14:56:10|87720.6|87670.6|87714.2|87664.2|87721.7|87671.7|87710|87660|50
1634050580000|2021-10-12 14:56:20|87714.3|87664.3|87715.6|87665.6|87716|87666|87708.6|87658.6|51
1634050590000|2021-10-12 14:56:30|87715.9|87665.9|87696.2|87646.2|87715.9|87665.9|87694|87644|59
1634050600000|2021-10-12 14:56:40|87696.6|87646.6|87698.4|87648.4|87700.8|87650.8|87692.3|87642.3|58
1634050610000|2021-10-12 14:56:50|87698.3|87648.3|87705.2|87655.2|87705.4|87655.4|87698.3|87648.3|53
1634050620000|2021-10-12 14:57:00|87705.1|87655.1|87707.1|87657.1|87709.8|87659.8|87705|87655|59
1634050630000|2021-10-12 14:57:10|87707.7|87657.7|87702.2|87652.2|87707.7|87657.7|87702.2|87652.2|42
1634050640000|2021-10-12 14:57:20|87702.5|87652.5|87704.1|87654.1|87704.6|87654.6|87700.4|87650.4|51
1634050650000|2021-10-12 14:57:30|87703|87653|87701.5|87651.5|87703.8|87653.8|87700.3|87650.3|53
1634050660000|2021-10-12 14:57:40|87701.4|87651.4|87692.6|87642.6|87701.4|87651.4|87692.3|87642.3|56
1634050670000|2021-10-12 14:57:50|87693.1|87643.1|87688.9|87638.9|87693.6|87653.1|87676.5|87638.5|50
1634050680000|2021-10-12 14:58:00|87689.2|87639.2|87690.1|87640.1|87690.7|87640.7|87688.1|87638.1|51
1634050690000|2021-10-12 14:58:10|87690|87640|87691.2|87641.2|87692.9|87653.3|87677.2|87639.4|40
1634050700000|2021-10-12 14:58:20|87690.8|87640.8|87670.8|87620.8|87692.3|87655.3|87670.6|87620.6|56
1634050710000|2021-10-12 14:58:30|87669.9|87619.9|87679.4|87629.4|87679.4|87629.4|87669.9|87619.9|60
1634050720000|2021-10-12 14:58:40|87678.8|87628.8|87684.4|87634.4|87684.4|87634.4|87677.9|87627.9|53
1634050730000|2021-10-12 14:58:50|87684.2|87634.2|87683.7|87633.7|87687.6|87637.6|87682.2|87632.2|55
1634050740000|2021-10-12 14:59:00|87684.1|87634.1|87681.4|87631.4|87685.6|87647.8|87670|87630.6|54
1634050750000|2021-10-12 14:59:10|87680.8|87630.8|87670.9|87645.9|87682.2|87645.9|87668.8|87630.6|41
1634050760000|2021-10-12 14:59:20|87671.2|87646.2|87684.8|87634.8|87686.1|87646.2|87669.8|87630.9|55
1634050770000|2021-10-12 14:59:30|87685.2|87635.2|87697.3|87647.3|87698.5|87648.5|87684.9|87634.9|54
1634050780000|2021-10-12 14:59:40|87697.2|87647.2|87707.1|87657.1|87710.8|87663.3|87683.6|87646.5|54
1634050790000|2021-10-12 14:59:50|87708|87658|87702.7|87652.7|87708|87658|87702.5|87652.5|64
1634050800000|2021-10-12 15:00:00|87703|87653|87692.9|87642.9|87703.5|87664.5|87688.4|87642.9|71
1634050810000|2021-10-12 15:00:10|87693.3|87643.3|87681.7|87631.7|87693.3|87643.3|87681.3|87631.3|67
1634050820000|2021-10-12 15:00:20|87681.6|87631.6|87669.4|87619.4|87682.4|87632.4|87669.4|87619.4|58
1634050830000|2021-10-12 15:00:30|87668.5|87618.5|87670.1|87620.1|87674.4|87635.6|87658.4|87614.4|70
1634050840000|2021-10-12 15:00:40|87670.3|87620.3|87670.9|87620.9|87671.4|87621.4|87669.8|87619.8|49
1634050850000|2021-10-12 15:00:50|87671|87621|87676.2|87626.2|87676.5|87626.5|87671|87621|55
1634050860000|2021-10-12 15:01:00|87676.3|87626.3|87679.4|87629.4|87681|87639.4|87663.2|87625.6|60
1634050870000|2021-10-12 15:01:10|87679.7|87629.7|87687.8|87637.8|87688.7|87638.7|87678.3|87628.3|54
1634050880000|2021-10-12 15:01:20|87688|87638|87685.6|87635.6|87689|87639|87684.9|87634.9|62
1634050890000|2021-10-12 15:01:30|87685.5|87635.5|87664|87639|87687.2|87639.7|87663.3|87625.6|55
1634050900000|2021-10-12 15:01:40|87663.2|87638.2|87686.1|87636.1|87687.8|87651.1|87663|87627|52
1634050910000|2021-10-12 15:01:50|87686|87636|87681.1|87631.1|87687.8|87650.4|87666.6|87630.3|66
1634050920000|2021-10-12 15:02:00|87680.9|87630.9|87684.3|87634.3|87685.6|87646.3|87667.8|87626.5|60
1634050930000|2021-10-12 15:02:10|87684.4|87634.4|87676.3|87626.3|87685.3|87635.3|87674.6|87624.6|61
1634050940000|2021-10-12 15:02:20|87676.6|87626.6|87666.5|87641.5|87680|87643.7|87665.1|87625.1|56
1634050950000|2021-10-12 15:02:30|87665.9|87640.9|87693.1|87643.1|87693.1|87653|87664.7|87630.4|56
1634050960000|2021-10-12 15:02:40|87692.7|87642.7|87692.1|87642.1|87698.5|87648.5|87692.1|87642.1|58
1634050970000|2021-10-12 15:02:50|87693.9|87643.9|87694.1|87644.1|87697.2|87647.2|87693.1|87643.1|48
1634050980000|2021-10-12 15:03:00|87694.4|87644.4|87681.7|87631.7|87697.3|87647.3|87681.6|87631.6|64
1634050990000|2021-10-12 15:03:10|87675.9|87625.9|87693.8|87643.8|87693.8|87643.8|87673.6|87623.6|69
1634051000000|2021-10-12 15:03:20|87694.3|87644.3|87691.2|87641.2|87698.6|87648.6|87689.6|87639.6|51
1634051010000|2021-10-12 15:03:30|87691.5|87641.5|87686.8|87636.8|87691.5|87641.5|87685.4|87635.4|43
1634051020000|2021-10-12 15:03:40|87687.4|87637.4|87682.8|87632.8|87688.2|87638.2|87681.6|87631.6|40
1634051030000|2021-10-12 15:03:50|87682.7|87632.7|87686.4|87636.4|87686.4|87636.4|87679.1|87629.1|30
1634051040000|2021-10-12 15:04:00|87686.2|87636.2|87691.2|87641.2|87692.4|87642.4|87686.2|87636.2|57
1634051050000|2021-10-12 15:04:10|87693.1|87643.1|87694.1|87644.1|87696.9|87646.9|87693|87643|59
1634051060000|2021-10-12 15:04:20|87694.2|87644.2|87688.5|87638.5|87694.2|87644.2|87686.8|87636.8|50
1634051070000|2021-10-12 15:04:30|87688.6|87638.6|87701.5|87651.5|87702.9|87652.9|87688.6|87638.6|53
1634051080000|2021-10-12 15:04:40|87701.4|87651.4|87696.3|87646.3|87702.4|87652.4|87695.8|87645.8|57
1634051090000|2021-10-12 15:04:50|87697.6|87647.6|87708.4|87658.4|87710.1|87660.1|87696.2|87646.2|69
1634051100000|2021-10-12 15:05:00|87708.2|87658.2|87718.8|87668.8|87719|87669|87708.2|87658.2|69
1634051110000|2021-10-12 15:05:10|87718.5|87668.5|87721.5|87671.5|87724.3|87674.3|87717.9|87667.9|63
1634051120000|2021-10-12 15:05:20|87721.8|87671.8|87718.8|87668.8|87725.6|87675.6|87716.5|87666.5|63
1634051130000|2021-10-12 15:05:30|87719.2|87669.2|87724.2|87674.2|87725.4|87675.4|87717.1|87667.1|68
1634051140000|2021-10-12 15:05:40|87725.4|87675.4|87724.2|87674.2|87725.8|87675.8|87721.8|87671.8|58
1634051150000|2021-10-12 15:05:50|87723.5|87673.5|87711.6|87661.6|87725.1|87675.1|87710.7|87660.7|64
1634051160000|2021-10-12 15:06:00|87710.8|87660.8|87717.2|87667.2|87719.3|87669.3|87710.8|87660.8|69
1634051170000|2021-10-12 15:06:10|87716.4|87666.4|87725.2|87675.2|87726.5|87676.5|87716.4|87666.4|64
1634051180000|2021-10-12 15:06:20|87725.4|87675.4|87719.5|87669.5|87726.7|87676.7|87718.8|87668.8|57
1634051190000|2021-10-12 15:06:30|87718.7|87668.7|87724.3|87674.3|87724.3|87674.3|87718.5|87668.5|62
1634051200000|2021-10-12 15:06:40|87724.2|87674.2|87712|87662|87725.8|87675.8|87711.1|87661.1|63
1634051210000|2021-10-12 15:06:50|87713.1|87663.1|87708.9|87658.9|87713.4|87663.4|87705|87655|55
1634051220000|2021-10-12 15:07:00|87709.4|87659.4|87714.3|87664.3|87717.6|87667.6|87709.1|87659.1|44
1634051230000|2021-10-12 15:07:10|87714.4|87664.4|87711|87661|87716|87666|87710.1|87660.1|45
1634051240000|2021-10-12 15:07:20|87711.2|87661.2|87710.6|87660.6|87711.3|87661.3|87708.7|87658.7|42
1634051250000|2021-10-12 15:07:30|87710.8|87660.8|87714.2|87664.2|87715.1|87665.1|87710.7|87660.7|44
1634051260000|2021-10-12 15:07:40|87713.8|87663.8|87718.5|87668.5|87719.6|87669.6|87713.8|87663.8|46
1634051270000|2021-10-12 15:07:50|87718.4|87668.4|87711.9|87661.9|87718.4|87668.4|87711.9|87661.9|47
1634051280000|2021-10-12 15:08:00|87712.3|87662.3|87716.1|87666.1|87716.1|87666.1|87711.1|87661.1|46
1634051290000|2021-10-12 15:08:10|87716.3|87666.3|87715.8|87665.8|87718.7|87668.7|87715.8|87665.8|32
1634051300000|2021-10-12 15:08:20|87715.9|87665.9|87712.4|87662.4|87716.4|87666.4|87711.8|87661.8|41
1634051310000|2021-10-12 15:08:30|87712.6|87662.6|87700.3|87650.3|87712.6|87662.6|87698.7|87648.7|60
1634051320000|2021-10-12 15:08:40|87700.1|87650.1|87700.9|87650.9|87702|87652|87698.5|87648.5|35
1634051330000|2021-10-12 15:08:50|87701.5|87651.5|87696.8|87646.8|87703.9|87653.9|87696.8|87646.8|49
1634051340000|2021-10-12 15:09:00|87697|87647|87679.8|87629.8|87697.1|87647.1|87679.8|87629.8|52
1634051350000|2021-10-12 15:09:10|87679.6|87629.6|87680.9|87630.9|87681.8|87631.8|87677.3|87627.3|45
1634051360000|2021-10-12 15:09:20|87681.4|87631.4|87678|87628|87682.3|87632.3|87678|87628|48
1634051370000|2021-10-12 15:09:30|87680.6|87630.6|87677.3|87627.3|87680.6|87630.6|87675.2|87625.2|49
1634051380000|2021-10-12 15:09:40|87677.1|87627.1|87674.8|87624.8|87680.1|87630.1|87672.9|87622.9|57
1634051390000|2021-10-12 15:09:50|87676.1|87626.1|87682.6|87632.6|87682.9|87632.9|87675.5|87625.5|39
1634051400000|2021-10-12 15:10:00|87682.4|87632.4|87683.6|87633.6|87683.8|87633.8|87681.5|87631.5|43
1634051410000|2021-10-12 15:10:10|87683.4|87633.4|87670.5|87645.5|87683.7|87646.4|87669.5|87632|42
1634051420000|2021-10-12 15:10:20|87670.4|87645.4|87671.6|87646.6|87673.3|87648.3|87670|87645|46
1634051430000|2021-10-12 15:10:30|87672.3|87647.3|87679.6|87654.6|87689.8|87654.8|87672.3|87637.2|46
1634051440000|2021-10-12 15:10:40|87679.4|87654.4|87693.9|87643.9|87693.9|87655.3|87677.6|87642.7|33
1634051450000|2021-10-12 15:10:50|87692.7|87642.7|87692.9|87642.9|87696.1|87646.1|87692.6|87642.6|51
1634051460000|2021-10-12 15:11:00|87692.8|87642.8|87694.7|87644.7|87695.3|87645.3|87691.1|87641.1|47
1634051470000|2021-10-12 15:11:10|87694.4|87644.4|87720.4|87670.4|87720.6|87680.6|87685.1|87644.3|65
1634051480000|2021-10-12 15:11:20|87719.5|87669.5|87722.8|87672.8|87727.1|87677.1|87718|87668|56
1634051490000|2021-10-12 15:11:30|87722.9|87672.9|87705.3|87655.3|87723.2|87673.2|87703.6|87653.6|55
1634051500000|2021-10-12 15:11:40|87704.9|87654.9|87699.1|87649.1|87704.9|87654.9|87697.9|87647.9|52
1634051510000|2021-10-12 15:11:50|87699.2|87649.2|87698.2|87648.2|87699.8|87649.8|87697.6|87647.6|35
1634051520000|2021-10-12 15:12:00|87698|87648|87703.4|87653.4|87704|87654|87698|87648|55
1634051530000|2021-10-12 15:12:10|87703.5|87653.5|87706.2|87656.2|87706.2|87656.2|87701.6|87651.6|32
1634051540000|2021-10-12 15:12:20|87704.3|87654.3|87709.9|87659.9|87709.9|87659.9|87703.5|87653.5|51
1634051550000|2021-10-12 15:12:30|87709.4|87659.4|87706.8|87656.8|87709.7|87659.7|87706.1|87656.1|55
1634051560000|2021-10-12 15:12:40|87706.7|87656.7|87706.8|87656.8|87707.9|87657.9|87706|87656|32
1634051570000|2021-10-12 15:12:50|87706.7|87656.7|87706.5|87656.5|87707.4|87657.4|87706|87656|25
1634051580000|2021-10-12 15:13:00|87706.8|87656.8|87696.7|87646.7|87708.5|87658.5|87696.7|87646.7|36
1634051590000|2021-10-12 15:13:10|87696.1|87646.1|87699.1|87649.1|87699.5|87649.5|87696.1|87646.1|41
1634051600000|2021-10-12 15:13:20|87699|87649|87696.5|87646.5|87699.4|87649.4|87696|87646|42
1634051610000|2021-10-12 15:13:30|87696.4|87646.4|87698.8|87648.8|87698.9|87648.9|87696.3|87646.3|40
1634051620000|2021-10-12 15:13:40|87698.4|87648.4|87703.4|87653.4|87703.8|87653.8|87698.4|87648.4|41
1634051630000|2021-10-12 15:13:50|87702.1|87652.1|87706.8|87656.8|87706.8|87656.8|87700|87650|35
1634051640000|2021-10-12 15:14:00|87705.6|87655.6|87712.1|87662.1|87713.3|87663.3|87705.6|87655.6|59
1634051650000|2021-10-12 15:14:10|87712.2|87662.2|87707.2|87657.2|87712.3|87662.3|87707.1|87657.1|45
1634051660000|2021-10-12 15:14:20|87707|87657|87707.1|87657.1|87708.8|87658.8|87706.7|87656.7|38
1634051670000|2021-10-12 15:14:30|87707|87657|87702|87652|87707.3|87657.3|87699|87649|48
1634051680000|2021-10-12 15:14:40|87701.7|87651.7|87699.2|87649.2|87701.7|87651.7|87698.6|87648.6|38
1634051690000|2021-10-12 15:14:50|87699|87649|87689.9|87639.9|87699.5|87649.5|87689.8|87639.8|49
1634051700000|2021-10-12 15:15:00|87690.8|87640.8|87684.6|87634.6|87690.8|87640.8|87683.2|87633.2|64
1634051710000|2021-10-12 15:15:10|87684.4|87634.4|87689.8|87639.8|87689.8|87639.8|87681.9|87631.9|53
1634051720000|2021-10-12 15:15:20|87688.7|87638.7|87695.3|87645.3|87697.3|87647.3|87688.3|87638.3|53
1634051730000|2021-10-12 15:15:30|87696|87646|87703.9|87653.9|87707.5|87657.5|87695.7|87645.7|50
1634051740000|2021-10-12 15:15:40|87704|87654|87704.5|87654.5|87705|87664.9|87689.9|87649.5|52
1634051750000|2021-10-12 15:15:50|87704.6|87654.6|87713.5|87663.5|87715.4|87665.4|87704.6|87654.6|55
1634051760000|2021-10-12 15:16:00|87713|87663|87721.2|87671.2|87721.2|87671.2|87710|87660|49
1634051770000|2021-10-12 15:16:10|87720.8|87670.8|87722.2|87672.2|87723.1|87673.1|87718.7|87668.7|55
1634051780000|2021-10-12 15:16:20|87722.7|87672.7|87722.2|87672.2|87722.7|87672.7|87719.7|87669.7|43
1634051790000|2021-10-12 15:16:30|87722.1|87672.1|87721|87671|87723.5|87673.5|87720.8|87670.8|42
1634051800000|2021-10-12 15:16:40|87720.9|87670.9|87722.7|87672.7|87723.2|87673.2|87720.3|87670.3|31
1634051810000|2021-10-12 15:16:50|87723.2|87673.2|87720.1|87670.1|87723.9|87673.9|87719.3|87669.3|39
1634051820000|2021-10-12 15:17:00|87719.7|87669.7|87717.8|87667.8|87719.7|87669.7|87716.7|87666.7|42
1634051830000|2021-10-12 15:17:10|87717.5|87667.5|87724.9|87674.9|87725.2|87675.2|87717.2|87667.2|51
1634051840000|2021-10-12 15:17:20|87725.2|87675.2|87722.8|87672.8|87725.5|87687.8|87710.9|87669.2|55
1634051850000|2021-10-12 15:17:30|87722.7|87672.7|87722|87672|87723.1|87673.1|87720.9|87670.9|47
1634051860000|2021-10-12 15:17:40|87722.5|87672.5|87731.9|87681.9|87733.9|87694.9|87719.9|87672.3|58
1634051870000|2021-10-12 15:17:50|87733|87683|87720.7|87695.7|87734.2|87696|87720.7|87680.3|40
1634051880000|2021-10-12 15:18:00|87734.5|87684.5|87736.1|87686.1|87736.3|87686.3|87732.5|87682.5|39
1634051890000|2021-10-12 15:18:10|87736|87686|87735|87685|87742.5|87692.5|87734.5|87684.5|53
1634051900000|2021-10-12 15:18:20|87735.2|87685.2|87734.6|87684.6|87735.7|87685.7|87734.4|87684.4|28
1634051910000|2021-10-12 15:18:30|87734.7|87684.7|87735.9|87685.9|87736.9|87698.4|87719.8|87680.7|40
1634051920000|2021-10-12 15:18:40|87736.2|87686.2|87731.9|87681.9|87736.2|87697.5|87718.6|87681.3|52
1634051930000|2021-10-12 15:18:50|87732.1|87682.1|87732.4|87682.4|87733.9|87683.9|87730.4|87680.4|31
1634051940000|2021-10-12 15:19:00|87733.3|87683.3|87736.5|87686.5|87738|87688|87730.9|87680.9|43
1634051950000|2021-10-12 15:19:10|87736.7|87686.7|87735.5|87685.5|87736.8|87686.8|87734.4|87684.4|31
1634051960000|2021-10-12 15:19:20|87734.5|87684.5|87735.1|87685.1|87735.4|87685.4|87734.3|87684.3|23
1634051970000|2021-10-12 15:19:30|87734.7|87684.7|87729.4|87679.4|87735.3|87685.3|87728.3|87678.3|41
1634051980000|2021-10-12 15:19:40|87729.2|87679.2|87728.7|87678.7|87729.4|87679.4|87727.5|87677.5|32
1634051990000|2021-10-12 15:19:50|87728.6|87678.6|87734.3|87684.3|87734.6|87684.6|87728.1|87678.1|50
1634052000000|2021-10-12 15:20:00|87733.7|87683.7|87738.1|87688.1|87740.6|87690.6|87733.5|87683.5|45
1634052010000|2021-10-12 15:20:10|87738.2|87688.2|87736.8|87686.8|87739.5|87689.5|87736.3|87686.3|25
1634052020000|2021-10-12 15:20:20|87736.5|87686.5|87729.5|87679.5|87736.9|87686.9|87729.5|87679.5|50
1634052030000|2021-10-12 15:20:30|87729.9|87679.9|87728.6|87678.6|87731.2|87681.2|87728.3|87678.3|41
1634052040000|2021-10-12 15:20:40|87728.4|87678.4|87729.7|87679.7|87732.8|87682.8|87728.1|87678.1|42
1634052050000|2021-10-12 15:20:50|87729.1|87679.1|87724.6|87674.6|87730.1|87680.1|87724.3|87674.3|41
1634052060000|2021-10-12 15:21:00|87724.4|87674.4|87706.7|87656.7|87724.5|87675.3|87700.3|87656.7|61
1634052070000|2021-10-12 15:21:10|87705.5|87655.5|87709|87659|87709|87659|87703.9|87653.9|50
1634052080000|2021-10-12 15:21:20|87707.7|87657.7|87705.1|87655.1|87708.1|87658.1|87704.6|87654.6|42
1634052090000|2021-10-12 15:21:30|87705.7|87655.7|87718|87668|87718.3|87668.3|87705.6|87655.6|57
1634052100000|2021-10-12 15:21:40|87716.5|87666.5|87717.6|87667.6|87719|87669|87711.7|87661.7|46
1634052110000|2021-10-12 15:21:50|87716.3|87666.3|87725.8|87675.8|87727.9|87677.9|87716.3|87666.3|49
1634052120000|2021-10-12 15:22:00|87726.8|87676.8|87721.5|87671.5|87726.8|87676.8|87721|87671|49
1634052130000|2021-10-12 15:22:10|87721.6|87671.6|87720|87670|87722.2|87672.2|87717.4|87667.4|48
1634052140000|2021-10-12 15:22:20|87720.4|87670.4|87721.5|87671.5|87723.2|87673.2|87720.1|87670.1|38
1634052150000|2021-10-12 15:22:30|87720.8|87670.8|87719.4|87669.4|87722.2|87672.2|87717.5|87667.5|36
1634052160000|2021-10-12 15:22:40|87719.9|87669.9|87720.5|87670.5|87723.8|87673.8|87719.4|87669.4|44
1634052170000|2021-10-12 15:22:50|87720.2|87670.2|87713.7|87663.7|87721.5|87671.5|87713.7|87663.7|43
1634052180000|2021-10-12 15:23:00|87714.8|87664.8|87710.5|87660.5|87714.9|87664.9|87710.2|87660.2|48
1634052190000|2021-10-12 15:23:10|87710.1|87660.1|87715.6|87665.6|87716.4|87666.4|87708.9|87658.9|52
1634052200000|2021-10-12 15:23:20|87714.7|87664.7|87715.3|87665.3|87716.5|87666.5|87714.7|87664.7|38
1634052210000|2021-10-12 15:23:30|87715.5|87665.5|87715.3|87665.3|87716.2|87666.2|87714.5|87664.5|39
1634052220000|2021-10-12 15:23:40|87715.2|87665.2|87715.7|87665.7|87716.6|87666.6|87713.8|87663.8|38
1634052230000|2021-10-12 15:23:50|87715.8|87665.8|87719.1|87669.1|87719.2|87669.2|87714.5|87664.5|33
1634052240000|2021-10-12 15:24:00|87719.3|87669.3|87716.1|87666.1|87719.3|87669.3|87715.7|87665.7|46
1634052250000|2021-10-12 15:24:10|87716.3|87666.3|87714.9|87664.9|87718.4|87668.4|87712|87662|41
1634052260000|2021-10-12 15:24:20|87715.5|87665.5|87718|87668|87719.8|87669.8|87714.9|87664.9|39
1634052270000|2021-10-12 15:24:30|87717.5|87667.5|87715|87665|87717.9|87667.9|87715|87665|33
1634052280000|2021-10-12 15:24:40|87714.8|87664.8|87710.9|87660.9|87714.8|87664.8|87709.1|87659.1|47
1634052290000|2021-10-12 15:24:50|87710.5|87660.5|87710.2|87660.2|87711.1|87661.1|87709.4|87659.4|36
1634052300000|2021-10-12 15:25:00|87711.2|87661.2|87710.7|87660.7|87711.5|87661.5|87710|87660|32
1634052310000|2021-10-12 15:25:10|87710.8|87660.8|87715.8|87665.8|87718.4|87668.4|87710.7|87660.7|40
1634052320000|2021-10-12 15:25:20|87715.9|87665.9|87715.1|87665.1|87716.2|87678.3|87700.2|87662.6|41
1634052330000|2021-10-12 15:25:30|87714.5|87664.5|87719.3|87669.3|87720.5|87670.5|87714.5|87664.5|43
1634052340000|2021-10-12 15:25:40|87719.8|87669.8|87721|87671|87725.1|87675.1|87719.2|87669.2|51
1634052350000|2021-10-12 15:25:50|87721.1|87671.1|87720.7|87670.7|87721.8|87671.8|87718.1|87668.1|50
1634052360000|2021-10-12 15:26:00|87718.4|87668.4|87708.6|87683.6|87726.1|87684.3|87708.1|87668.4|53
1634052370000|2021-10-12 15:26:10|87709.6|87684.6|87722.6|87672.6|87729.6|87691.5|87709.1|87671.8|55
1634052380000|2021-10-12 15:26:20|87722.3|87672.3|87720.6|87670.6|87722.3|87672.3|87720.5|87670.5|35
1634052390000|2021-10-12 15:26:30|87720.8|87670.8|87721|87671|87721.6|87671.6|87719.2|87669.2|32
1634052400000|2021-10-12 15:26:40|87720.9|87670.9|87720.9|87670.9|87721.6|87671.6|87720.9|87670.9|19
1634052410000|2021-10-12 15:26:50|87720.7|87670.7|87718.6|87668.6|87722.5|87672.5|87718.6|87668.6|28
1634052420000|2021-10-12 15:27:00|87717.9|87667.9|87726.6|87676.6|87728.2|87686.8|87709.2|87667.9|48
1634052430000|2021-10-12 15:27:10|87727.6|87677.6|87726.9|87676.9|87731.7|87693.5|87715.3|87675.1|50
1634052440000|2021-10-12 15:27:20|87727.4|87677.4|87725.4|87675.4|87727.7|87677.7|87723.9|87673.9|38
1634052450000|2021-10-12 15:27:30|87725.6|87675.6|87723.2|87673.2|87726.3|87676.3|87722.4|87672.4|43
1634052460000|2021-10-12 15:27:40|87723|87673|87723|87673|87723.2|87684.4|87708.6|87668.3|51
1634052470000|2021-10-12 15:27:50|87708.8|87683.8|87725.6|87675.6|87725.7|87686.5|87708.8|87672.4|35
1634052480000|2021-10-12 15:28:00|87725.5|87675.5|87725.8|87675.8|87726.4|87676.4|87725.2|87675.2|31
1634052490000|2021-10-12 15:28:10|87726|87676|87724.5|87674.5|87726.2|87676.2|87724.3|87674.3|25
1634052500000|2021-10-12 15:28:20|87724.6|87674.6|87723.9|87673.9|87724.6|87674.6|87723.5|87673.5|18
1634052510000|2021-10-12 15:28:30|87724.2|87674.2|87719.5|87669.5|87724.2|87683.6|87708.6|87669.5|54
1634052520000|2021-10-12 15:28:40|87720.2|87670.2|87720|87670|87720.8|87670.8|87719.1|87669.1|34
1634052530000|2021-10-12 15:28:50|87720.1|87670.1|87716.9|87666.9|87720.1|87670.1|87716|87666|40
1634052540000|2021-10-12 15:29:00|87717.3|87667.3|87709.5|87684.5|87721.7|87684.5|87704.2|87666.4|45
1634052550000|2021-10-12 15:29:10|87708.9|87683.9|87709|87684|87711.1|87686.1|87708|87683|44
1634052560000|2021-10-12 15:29:20|87709.8|87684.8|87723.3|87673.3|87723.8|87685.7|87709.6|87672.4|43
1634052570000|2021-10-12 15:29:30|87723.4|87673.4|87728|87678|87729.4|87691.1|87715|87672.5|33
1634052580000|2021-10-12 15:29:40|87728.4|87678.4|87730.8|87680.8|87731.5|87681.5|87728.4|87678.4|35
1634052590000|2021-10-12 15:29:50|87730.6|87680.6|87731.3|87681.3|87732.1|87682.1|87728.4|87678.4|39
1634052600000|2021-10-12 15:30:00|87732.1|87682.1|87728.9|87678.9|87732.7|87682.7|87728.5|87678.5|43
1634052610000|2021-10-12 15:30:10|87729.7|87679.7|87730.3|87680.3|87732.5|87682.5|87728.3|87678.3|49
1634052620000|2021-10-12 15:30:20|87730.5|87680.5|87730.2|87680.2|87731.7|87681.7|87729.1|87679.1|45
1634052630000|2021-10-12 15:30:30|87730.3|87680.3|87725.5|87675.5|87730.5|87680.5|87724.3|87674.3|54
1634052640000|2021-10-12 15:30:40|87725.3|87675.3|87728.3|87678.3|87731|87681|87723|87673|55
1634052650000|2021-10-12 15:30:50|87728.9|87678.9|87728.1|87678.1|87729.4|87679.4|87725.4|87675.4|41
1634052660000|2021-10-12 15:31:00|87727.3|87677.3|87734.5|87684.5|87736.8|87686.8|87727.3|87677.3|47
1634052670000|2021-10-12 15:31:10|87733.9|87683.9|87736|87686|87736.8|87686.8|87733|87683|53
1634052680000|2021-10-12 15:31:20|87736.4|87686.4|87735.2|87685.2|87737.2|87699.9|87724.2|87684.7|42
1634052690000|2021-10-12 15:31:30|87735.7|87685.7|87735.2|87685.2|87736.9|87686.9|87733.4|87683.4|48
1634052700000|2021-10-12 15:31:40|87731.7|87681.7|87730.6|87680.6|87732.2|87682.2|87729.6|87679.6|45
1634052710000|2021-10-12 15:31:50|87730.5|87680.5|87737.5|87687.5|87738.4|87688.4|87730.1|87680.1|46
1634052720000|2021-10-12 15:32:00|87737.4|87687.4|87729.4|87679.4|87737.8|87687.8|87729.4|87679.4|54
1634052730000|2021-10-12 15:32:10|87729.1|87679.1|87732.2|87682.2|87733.1|87683.1|87727.5|87677.5|52
1634052740000|2021-10-12 15:32:20|87732.1|87682.1|87724.5|87674.5|87732.1|87691.4|87712.9|87674.4|53
1634052750000|2021-10-12 15:32:30|87724.9|87674.9|87722.7|87672.7|87726.4|87676.4|87721.5|87671.5|54
1634052760000|2021-10-12 15:32:40|87722.9|87672.9|87728.4|87678.4|87728.6|87678.6|87722.4|87672.4|64
1634052770000|2021-10-12 15:32:50|87726.6|87676.6|87728.2|87678.2|87730.2|87690.5|87712.7|87676|58
1634052780000|2021-10-12 15:33:00|87728.8|87678.8|87730.8|87680.8|87731.3|87681.3|87727.9|87677.9|51
1634052790000|2021-10-12 15:33:10|87729.8|87679.8|87734.1|87684.1|87736.3|87698.1|87720.2|87679.8|61
1634052800000|2021-10-12 15:33:20|87734|87684|87736.8|87686.8|87737.3|87695.1|87719.2|87682.7|51
1634052810000|2021-10-12 15:33:30|87736.2|87686.2|87739.6|87689.6|87743.4|87704.5|87726.5|87686.2|48
1634052820000|2021-10-12 15:33:40|87739.5|87689.5|87727.7|87702.7|87741.9|87703|87725.1|87684.3|53
1634052830000|2021-10-12 15:33:50|87727.8|87702.8|87740.7|87690.7|87741|87704.2|87726.4|87688.9|42
1634052840000|2021-10-12 15:34:00|87741.6|87691.6|87743.3|87693.3|87746.6|87710.3|87728.7|87689.7|56
1634052850000|2021-10-12 15:34:10|87741.8|87691.8|87744.9|87694.9|87747.1|87710.5|87732.1|87691.8|57
1634052860000|2021-10-12 15:34:20|87744.3|87694.3|87748.4|87698.4|87750.8|87710.7|87732.2|87693.8|52
1634052870000|2021-10-12 15:34:30|87748.9|87698.9|87735.1|87710.1|87749.5|87711.8|87734.2|87697.1|47
1634052880000|2021-10-12 15:34:40|87734.5|87709.5|87733.5|87708.5|87737.3|87712.3|87733.3|87708.3|39
1634052890000|2021-10-12 15:34:50|87733.8|87708.8|87749.7|87699.7|87749.7|87712.6|87733.8|87698.4|47
1634052900000|2021-10-12 15:35:00|87750.5|87700.5|87763.7|87713.7|87764.1|87718.5|87743.5|87699|55
1634052910000|2021-10-12 15:35:10|87763.9|87713.9|87760.9|87710.9|87768.2|87718.2|87760.5|87710.5|67
1634052920000|2021-10-12 15:35:20|87761|87711|87757.6|87707.6|87761|87711|87757.3|87707.3|50
1634052930000|2021-10-12 15:35:30|87757.9|87707.9|87754.9|87704.9|87759.2|87709.2|87753.7|87703.7|58
1634052940000|2021-10-12 15:35:40|87756|87706|87756.3|87706.3|87759.1|87709.1|87755.1|87705.1|54
1634052950000|2021-10-12 15:35:50|87756.9|87706.9|87752.7|87702.7|87756.9|87717.2|87742.2|87702.4|53
1634052960000|2021-10-12 15:36:00|87752.9|87702.9|87756.2|87706.2|87758.2|87721.1|87745.9|87702.9|58
1634052970000|2021-10-12 15:36:10|87756.1|87706.1|87758.6|87708.6|87761.6|87711.6|87755.6|87705.6|44
1634052980000|2021-10-12 15:36:20|87756.4|87706.4|87759|87709|87759|87719.1|87743.7|87704.1|49
1634052990000|2021-10-12 15:36:30|87758.9|87708.9|87756.8|87706.8|87759.1|87720.5|87745.5|87703.7|52
1634053000000|2021-10-12 15:36:40|87755.6|87705.6|87756.3|87706.3|87756.5|87718.3|87737.7|87699.3|54
1634053010000|2021-10-12 15:36:50|87756.1|87706.1|87754.7|87704.7|87756.1|87718.8|87740.8|87703.1|48
1634053020000|2021-10-12 15:37:00|87754.6|87704.6|87754.1|87704.1|87755.5|87717.7|87741.2|87704|41
1634053030000|2021-10-12 15:37:10|87755|87705|87753.2|87703.2|87755.1|87715|87738.5|87699.9|51
1634053040000|2021-10-12 15:37:20|87753.9|87703.9|87754.7|87704.7|87754.7|87704.7|87753|87703|39
1634053050000|2021-10-12 15:37:30|87754.8|87704.8|87753.4|87703.4|87756.4|87718.9|87743.9|87703.1|41
1634053060000|2021-10-12 15:37:40|87752.9|87702.9|87756.2|87706.2|87758.6|87717.2|87741.1|87702.9|50
1634053070000|2021-10-12 15:37:50|87756.3|87706.3|87753.3|87703.3|87756.3|87706.3|87753.3|87703.3|32
1634053080000|2021-10-12 15:38:00|87753.2|87703.2|87750.3|87700.3|87755.1|87705.1|87749.1|87699.1|51
1634053090000|2021-10-12 15:38:10|87749.9|87699.9|87747.2|87697.2|87750.4|87700.4|87747.2|87697.2|45
1634053100000|2021-10-12 15:38:20|87747.3|87697.3|87746.1|87696.1|87747.3|87697.3|87745.3|87695.3|46
1634053110000|2021-10-12 15:38:30|87746|87696|87744.1|87694.1|87746.7|87696.7|87743.1|87693.1|34
1634053120000|2021-10-12 15:38:40|87744.2|87694.2|87743.6|87693.6|87744.2|87694.2|87743.1|87693.1|31
1634053130000|2021-10-12 15:38:50|87743.5|87693.5|87743.2|87693.2|87743.8|87693.8|87742.5|87692.5|36
1634053140000|2021-10-12 15:39:00|87743.3|87693.3|87744.5|87694.5|87746.5|87696.5|87743.2|87693.2|39
1634053150000|2021-10-12 15:39:10|87744.2|87694.2|87744.3|87694.3|87745.3|87695.3|87744.2|87694.2|38
1634053160000|2021-10-12 15:39:20|87744.4|87694.4|87737.6|87687.6|87744.5|87694.5|87737.6|87687.6|47
1634053170000|2021-10-12 15:39:30|87736.7|87686.7|87740.8|87690.8|87740.9|87690.9|87736.6|87686.6|45
1634053180000|2021-10-12 15:39:40|87741.1|87691.1|87745.5|87695.5|87748.2|87698.2|87741.1|87691.1|46
1634053190000|2021-10-12 15:39:50|87745.4|87695.4|87750.1|87700.1|87750.1|87700.1|87745.1|87695.1|29
1634053200000|2021-10-12 15:40:00|87749.8|87699.8|87752.1|87702.1|87752.5|87702.5|87749.3|87699.3|57
1634053210000|2021-10-12 15:40:10|87751.9|87701.9|87754.1|87704.1|87755.9|87705.9|87750.2|87700.2|51
1634053220000|2021-10-12 15:40:20|87754.3|87704.3|87756|87706|87757.6|87707.6|87754.3|87704.3|43
1634053230000|2021-10-12 15:40:30|87756.1|87706.1|87767.8|87717.8|87769.9|87721|87744.1|87704.5|52
1634053240000|2021-10-12 15:40:40|87767.7|87717.7|87777.9|87727.9|87778.8|87728.8|87767.1|87717.1|47
1634053250000|2021-10-12 15:40:50|87777.8|87727.8|87779.8|87729.8|87782.5|87732.5|87777.8|87727.8|45
1634053260000|2021-10-12 15:41:00|87780|87730|87781.9|87731.9|87782|87732|87778.9|87728.9|47
1634053270000|2021-10-12 15:41:10|87781.8|87731.8|87784|87734|87784.6|87734.6|87781.8|87731.8|47
1634053280000|2021-10-12 15:41:20|87783.9|87733.9|87787.2|87737.2|87789.2|87739.2|87783.3|87733.3|35
1634053290000|2021-10-12 15:41:30|87787.6|87737.6|87788.2|87738.2|87790.1|87740.1|87782.4|87732.4|63
1634053300000|2021-10-12 15:41:40|87789.3|87739.3|87791.7|87741.7|87794.8|87744.8|87784.8|87734.8|54
1634053310000|2021-10-12 15:41:50|87791.5|87741.5|87790.8|87740.8|87793.5|87743.5|87790.1|87740.1|39
1634053320000|2021-10-12 15:42:00|87790|87740|87793.4|87743.4|87794.9|87744.9|87787.7|87737.7|51
1634053330000|2021-10-12 15:42:10|87793.3|87743.3|87794.5|87744.5|87795.6|87745.6|87793.1|87743.1|40
1634053340000|2021-10-12 15:42:20|87794.9|87744.9|87797.6|87747.6|87798.3|87748.3|87794.1|87744.1|26
1634053350000|2021-10-12 15:42:30|87797.8|87747.8|87802.1|87752.1|87803.1|87765.4|87787.5|87747.8|47
1634053360000|2021-10-12 15:42:40|87802.7|87752.7|87796.8|87746.8|87802.7|87757.4|87782.4|87743.3|51
1634053370000|2021-10-12 15:42:50|87796.9|87746.9|87783.6|87758.6|87801.1|87763.7|87783.6|87745.8|46
1634053380000|2021-10-12 15:43:00|87784.3|87759.3|87793.1|87743.1|87793.8|87759.8|87783.2|87738.7|54
1634053390000|2021-10-12 15:43:10|87793|87743|87797.2|87747.2|87799|87761.5|87784|87742.4|59
1634053400000|2021-10-12 15:43:20|87797.5|87747.5|87796.4|87746.4|87800.7|87750.7|87792.8|87742.8|44
1634053410000|2021-10-12 15:43:30|87796.1|87746.1|87782.5|87757.5|87796.5|87757.5|87778.9|87741.6|50
1634053420000|2021-10-12 15:43:40|87782.6|87757.6|87800.2|87750.2|87800.5|87758.4|87782.5|87745.1|51
1634053430000|2021-10-12 15:43:50|87800.4|87750.4|87794.8|87744.8|87800.4|87750.4|87794.2|87744.2|45
1634053440000|2021-10-12 15:44:00|87795.1|87745.1|87794.2|87744.2|87795.9|87745.9|87794.1|87744.1|47
1634053450000|2021-10-12 15:44:10|87794.6|87744.6|87791.5|87741.5|87795.7|87745.7|87790.6|87740.6|36
1634053460000|2021-10-12 15:44:20|87790.1|87740.1|87783.4|87733.4|87791.1|87741.1|87783.4|87733.4|51
1634053470000|2021-10-12 15:44:30|87784.8|87734.8|87784|87734|87788.4|87738.4|87783.2|87733.2|43
1634053480000|2021-10-12 15:44:40|87784.1|87734.1|87784.4|87734.4|87787.7|87737.7|87783.5|87733.5|41
1634053490000|2021-10-12 15:44:50|87784.2|87734.2|87784.7|87734.7|87785.6|87735.6|87783.3|87733.3|41
1634053500000|2021-10-12 15:45:00|87785|87735|87788.8|87738.8|87790.8|87751.6|87774.1|87733.8|49
1634053510000|2021-10-12 15:45:10|87788.6|87738.6|87797.3|87747.3|87797.4|87747.4|87787.8|87737.8|56
1634053520000|2021-10-12 15:45:20|87797.4|87747.4|87796.8|87746.8|87798.1|87748.1|87795.2|87745.2|42
1634053530000|2021-10-12 15:45:30|87796.7|87746.7|87795.7|87745.7|87799.5|87749.5|87795.3|87745.3|52
1634053540000|2021-10-12 15:45:40|87796|87746|87791.1|87741.1|87798.6|87748.6|87790.3|87740.3|48
1634053550000|2021-10-12 15:45:50|87791.9|87741.9|87787.4|87737.4|87792.2|87742.2|87787.1|87737.1|38
1634053560000|2021-10-12 15:46:00|87788.2|87738.2|87777.4|87752.4|87790.7|87753.2|87777.4|87737.1|49
1634053570000|2021-10-12 15:46:10|87777.8|87752.8|87790.3|87740.3|87790.3|87753|87777|87740.1|26
1634053580000|2021-10-12 15:46:20|87790|87740|87791.3|87741.3|87793.1|87752.7|87777.7|87737.6|37
1634053590000|2021-10-12 15:46:30|87792.3|87742.3|87776.3|87751.3|87792.3|87753.5|87775.8|87741.3|25
1634053600000|2021-10-12 15:46:40|87776.1|87751.1|87791.3|87741.3|87791.7|87751.6|87776.1|87738.3|39
1634053610000|2021-10-12 15:46:50|87791.7|87741.7|87789.1|87739.1|87791.9|87741.9|87788.3|87738.3|36
1634053620000|2021-10-12 15:47:00|87789|87739|87790|87765|87802.3|87765.5|87780.5|87738.7|49
1634053630000|2021-10-12 15:47:10|87790.9|87765.9|87799.5|87749.5|87804.4|87766.2|87790.1|87749.4|46
1634053640000|2021-10-12 15:47:20|87799.6|87749.6|87812.3|87762.3|87813.6|87763.6|87799.6|87749.6|47
1634053650000|2021-10-12 15:47:30|87813.5|87763.5|87814.3|87764.3|87815.4|87765.4|87812.5|87762.5|43
1634053660000|2021-10-12 15:47:40|87813.6|87763.6|87808|87758|87814.7|87764.7|87808|87758|31
1634053670000|2021-10-12 15:47:50|87808.2|87758.2|87806.1|87756.1|87810.9|87760.9|87805.6|87755.6|37
1634053680000|2021-10-12 15:48:00|87805.6|87755.6|87806.5|87756.5|87807.2|87757.2|87804.7|87754.7|43
1634053690000|2021-10-12 15:48:10|87806.1|87756.1|87804.7|87754.7|87806.5|87756.5|87801.5|87751.5|57
1634053700000|2021-10-12 15:48:20|87804.9|87754.9|87805.1|87755.1|87808.1|87758.1|87804.2|87754.2|42
1634053710000|2021-10-12 15:48:30|87804.5|87754.5|87803.5|87753.5|87804.5|87754.5|87802|87752|32
1634053720000|2021-10-12 15:48:40|87803.2|87753.2|87803|87753|87804.5|87754.5|87802.5|87752.5|28
1634053730000|2021-10-12 15:48:50|87803.2|87753.2|87801.8|87751.8|87803.3|87753.3|87800.8|87750.8|41
1634053740000|2021-10-12 15:49:00|87801.6|87751.6|87798.5|87748.5|87801.6|87751.6|87796.9|87746.9|41
1634053750000|2021-10-12 15:49:10|87798.7|87748.7|87801.4|87751.4|87801.6|87751.6|87798.2|87748.2|34
1634053760000|2021-10-12 15:49:20|87801.3|87751.3|87792.2|87742.2|87801.8|87751.8|87790.2|87740.2|51
1634053770000|2021-10-12 15:49:30|87792.9|87742.9|87791|87741|87792.9|87742.9|87789.6|87739.6|28
1634053780000|2021-10-12 15:49:40|87790.6|87740.6|87786|87736|87791.1|87751.6|87776.2|87734.3|41
1634053790000|2021-10-12 15:49:50|87785.6|87735.6|87782.5|87732.5|87786.7|87736.7|87781.9|87731.9|45
1634053800000|2021-10-12 15:50:00|87782.7|87732.7|87777.3|87727.3|87782.8|87732.8|87777|87727|59
1634053810000|2021-10-12 15:50:10|87777.2|87727.2|87770.9|87720.9|87777.6|87727.6|87767.3|87717.3|62
1634053820000|2021-10-12 15:50:20|87771.1|87721.1|87771.7|87721.7|87772.1|87722.1|87770.9|87720.9|36
1634053830000|2021-10-12 15:50:30|87771.9|87721.9|87773.2|87723.2|87773.4|87723.4|87771.9|87721.9|40
1634053840000|2021-10-12 15:50:40|87773.1|87723.1|87775|87725|87777.2|87727.2|87773.1|87723.1|56
1634053850000|2021-10-12 15:50:50|87775.8|87725.8|87763.9|87738.9|87779.3|87740.7|87763.3|87724.3|55
1634053860000|2021-10-12 15:51:00|87778.1|87728.1|87776.2|87726.2|87778.1|87728.1|87773.5|87723.5|52
1634053870000|2021-10-12 15:51:10|87776.3|87726.3|87759.8|87734.8|87776.3|87735.7|87756.9|87722.3|41
1634053880000|2021-10-12 15:51:20|87760.3|87735.3|87763.8|87738.8|87776.6|87739.6|87760.1|87722.9|49
1634053890000|2021-10-12 15:51:30|87764|87739|87782.8|87732.8|87784|87741.8|87763.1|87732.4|52
1634053900000|2021-10-12 15:51:40|87783.3|87733.3|87781.6|87731.6|87783.4|87733.4|87779.9|87729.9|56
1634053910000|2021-10-12 15:51:50|87781.7|87731.7|87782.3|87732.3|87784.3|87734.3|87781.7|87731.7|43
1634053920000|2021-10-12 15:52:00|87782.1|87732.1|87783.1|87733.1|87783.1|87733.1|87782.1|87732.1|25
1634053930000|2021-10-12 15:52:10|87783|87733|87786.1|87736.1|87787.2|87737.2|87780.8|87730.8|49
1634053940000|2021-10-12 15:52:20|87785.2|87735.2|87786.2|87736.2|87788.7|87738.7|87785.2|87735.2|48
1634053950000|2021-10-12 15:52:30|87786.1|87736.1|87786.3|87736.3|87787.2|87737.2|87784.8|87734.8|33
1634053960000|2021-10-12 15:52:40|87786.2|87736.2|87789.1|87739.1|87792.8|87742.8|87786.2|87736.2|59
1634053970000|2021-10-12 15:52:50|87789|87739|87787.7|87737.7|87790.2|87740.2|87787.4|87737.4|46
1634053980000|2021-10-12 15:53:00|87786.6|87736.6|87784.6|87734.6|87786.6|87736.6|87783.6|87733.6|42
1634053990000|2021-10-12 15:53:10|87784.3|87734.3|87780.8|87730.8|87784.3|87734.3|87780.3|87730.3|47
1634054000000|2021-10-12 15:53:20|87781.4|87731.4|87782.5|87732.5|87783.8|87733.8|87781.4|87731.4|31
1634054010000|2021-10-12 15:53:30|87782.9|87732.9|87779.5|87729.5|87783.1|87733.1|87778.7|87728.7|31
1634054020000|2021-10-12 15:53:40|87779.6|87729.6|87778.4|87728.4|87780.9|87730.9|87776.8|87726.8|40
1634054030000|2021-10-12 15:53:50|87778.6|87728.6|87777.7|87727.7|87778.9|87728.9|87776.9|87726.9|29
1634054040000|2021-10-12 15:54:00|87777.6|87727.6|87783.7|87733.7|87783.7|87733.7|87777.6|87727.6|45
1634054050000|2021-10-12 15:54:10|87783.4|87733.4|87781.5|87731.5|87783.6|87733.6|87780.5|87730.5|40
1634054060000|2021-10-12 15:54:20|87781.7|87731.7|87781.9|87731.9|87787.6|87737.6|87781.1|87731.1|47
1634054070000|2021-10-12 15:54:30|87781.6|87731.6|87778.1|87728.1|87782.1|87732.1|87777.6|87727.6|40
1634054080000|2021-10-12 15:54:40|87777.9|87727.9|87775.9|87725.9|87777.9|87727.9|87774.7|87724.7|34
1634054090000|2021-10-12 15:54:50|87775.6|87725.6|87777.7|87727.7|87777.7|87727.7|87775.5|87725.5|33
1634054100000|2021-10-12 15:55:00|87778.1|87728.1|87777.7|87727.7|87778.6|87728.6|87775.6|87725.6|50
1634054110000|2021-10-12 15:55:10|87777.5|87727.5|87778.2|87728.2|87778.7|87728.7|87777.1|87727.1|34
1634054120000|2021-10-12 15:55:20|87778.1|87728.1|87766.6|87741.6|87778.5|87741.6|87765.3|87725.6|47
1634054130000|2021-10-12 15:55:30|87766.3|87741.3|87764.3|87739.3|87782|87742.4|87763.7|87726.9|43
1634054140000|2021-10-12 15:55:40|87764.6|87739.6|87765.3|87740.3|87765.3|87740.3|87759.9|87734.9|63
1634054150000|2021-10-12 15:55:50|87767.5|87742.5|87780.8|87730.8|87783.3|87742.5|87767.5|87730.1|42
1634054160000|2021-10-12 15:56:00|87780.6|87730.6|87778.8|87728.8|87781.7|87743.9|87767.4|87727.7|43
1634054170000|2021-10-12 15:56:10|87778.6|87728.6|87779.1|87729.1|87780.6|87730.6|87777.6|87727.6|38
1634054180000|2021-10-12 15:56:20|87778.9|87728.9|87773.8|87723.8|87779.1|87729.1|87773.8|87723.8|54
1634054190000|2021-10-12 15:56:30|87774.4|87724.4|87758.4|87733.4|87774.5|87735.3|87757.1|87722.9|44
1634054200000|2021-10-12 15:56:40|87758.6|87733.6|87755.3|87730.3|87759.4|87734.4|87755.1|87730.1|43
1634054210000|2021-10-12 15:56:50|87755.4|87730.4|87755.4|87730.4|87755.9|87730.9|87754.5|87729.5|30
1634054220000|2021-10-12 15:57:00|87755.5|87730.5|87751.7|87726.7|87756|87731|87751.6|87726.6|44
1634054230000|2021-10-12 15:57:10|87751.9|87726.9|87756.4|87706.4|87764.4|87727.6|87747.8|87705.5|44
1634054240000|2021-10-12 15:57:20|87757.2|87707.2|87742.9|87717.9|87757.2|87717.9|87741.4|87704.6|49
1634054250000|2021-10-12 15:57:30|87742.7|87717.7|87753.4|87703.4|87756.4|87718.3|87742.5|87703.3|56
1634054260000|2021-10-12 15:57:40|87752.7|87702.7|87754|87704|87756.9|87706.9|87752.6|87702.6|49
1634054270000|2021-10-12 15:57:50|87754.4|87704.4|87738.4|87713.4|87754.5|87714.8|87738.2|87700.1|49
1634054280000|2021-10-12 15:58:00|87738.6|87713.6|87733.6|87708.6|87750|87713.9|87732.5|87698|60
1634054290000|2021-10-12 15:58:10|87733.4|87708.4|87744.6|87694.6|87745.8|87709.7|87732.4|87691.8|52
1634054300000|2021-10-12 15:58:20|87744.7|87694.7|87741.1|87691.1|87745.5|87704.3|87729.1|87690.5|62
1634054310000|2021-10-12 15:58:30|87741.5|87691.5|87729.4|87704.4|87744.2|87705.9|87729.4|87690.9|45
1634054320000|2021-10-12 15:58:40|87729.7|87704.7|87749.4|87699.4|87750.9|87707.1|87729|87693.5|58
1634054330000|2021-10-12 15:58:50|87749|87699|87746.6|87696.6|87749.3|87699.3|87745.8|87695.8|42
1634054340000|2021-10-12 15:59:00|87746.5|87696.5|87748.9|87698.9|87753.6|87715.8|87739.7|87695.5|58
1634054350000|2021-10-12 15:59:10|87748.8|87698.8|87745.2|87695.2|87748.8|87698.8|87743.6|87693.6|48
1634054360000|2021-10-12 15:59:20|87745.4|87695.4|87740.2|87690.2|87748.2|87698.2|87738.9|87688.9|48
1634054370000|2021-10-12 15:59:30|87740.5|87690.5|87737.4|87687.4|87742|87692|87736.9|87686.9|41
1634054380000|2021-10-12 15:59:40|87736.7|87686.7|87719.1|87669.1|87736.7|87690.2|87715.2|87669|48
1634054390000|2021-10-12 15:59:50|87719.2|87669.2|87719.4|87669.4|87719.8|87669.8|87718.2|87668.2|33
1634054400000|2021-10-12 16:00:00|87719.6|87669.6|87720.1|87670.1|87722.4|87672.4|87718.1|87668.1|62
1634054410000|2021-10-12 16:00:10|87720.3|87670.3|87717.8|87667.8|87721.5|87671.5|87717.7|87667.7|48
1634054420000|2021-10-12 16:00:20|87717.9|87667.9|87720.6|87670.6|87720.9|87670.9|87717.5|87667.5|45
1634054430000|2021-10-12 16:00:30|87721.4|87671.4|87713.3|87663.3|87721.4|87671.4|87709|87659|46
1634054440000|2021-10-12 16:00:40|87712.9|87662.9|87715.9|87665.9|87716|87666|87712.9|87662.9|44
1634054450000|2021-10-12 16:00:50|87715.2|87665.2|87718.3|87668.3|87720|87670|87715.2|87665.2|41
1634054460000|2021-10-12 16:01:00|87718.2|87668.2|87720|87670|87720.6|87670.6|87717.9|87667.9|40
1634054470000|2021-10-12 16:01:10|87720.1|87670.1|87720.8|87670.8|87722.4|87672.4|87720.1|87670.1|56
1634054480000|2021-10-12 16:01:20|87721.3|87671.3|87718.5|87668.5|87721.3|87671.3|87717.9|87667.9|42
1634054490000|2021-10-12 16:01:30|87718.6|87668.6|87721.4|87671.4|87721.4|87671.4|87717.5|87667.5|31
1634054500000|2021-10-12 16:01:40|87721.5|87671.5|87719.2|87669.2|87722.2|87672.2|87719.1|87669.1|35
1634054510000|2021-10-12 16:01:50|87719.3|87669.3|87718.7|87668.7|87720.7|87670.7|87717.7|87667.7|55
1634054520000|2021-10-12 16:02:00|87718.4|87668.4|87722.1|87672.1|87722.1|87672.1|87718.4|87668.4|45
1634054530000|2021-10-12 16:02:10|87722.7|87672.7|87721|87671|87722.7|87672.7|87718.5|87668.5|55
1634054540000|2021-10-12 16:02:20|87721.1|87671.1|87722.5|87672.5|87724.3|87674.3|87720.6|87670.6|46
1634054550000|2021-10-12 16:02:30|87722.4|87672.4|87721.3|87671.3|87722.4|87672.4|87720.4|87670.4|40
1634054560000|2021-10-12 16:02:40|87721|87671|87721.6|87671.6|87724.2|87674.2|87721|87671|41
1634054570000|2021-10-12 16:02:50|87721.4|87671.4|87722.1|87672.1|87723.2|87673.2|87720.1|87670.1|46
1634054580000|2021-10-12 16:03:00|87721.5|87671.5|87720.3|87670.3|87723.1|87673.1|87720.3|87670.3|44
1634054590000|2021-10-12 16:03:10|87720.2|87670.2|87720.3|87670.3|87720.7|87670.7|87719.8|87669.8|35
1634054600000|2021-10-12 16:03:20|87720.2|87670.2|87717.6|87667.6|87720.5|87670.5|87717.2|87667.2|40
1634054610000|2021-10-12 16:03:30|87717.7|87667.7|87718|87668|87719.5|87669.5|87717.1|87667.1|32
1634054620000|2021-10-12 16:03:40|87718.1|87668.1|87717.7|87667.7|87718.3|87668.3|87717.3|87667.3|23
1634054630000|2021-10-12 16:03:50|87717.5|87667.5|87717|87667|87717.9|87667.9|87716.9|87666.9|19
1634054640000|2021-10-12 16:04:00|87716.8|87666.8|87720.6|87670.6|87721|87671|87716.8|87666.8|39
1634054650000|2021-10-12 16:04:10|87720.1|87670.1|87718.8|87668.8|87720.3|87670.3|87718|87668|42
1634054660000|2021-10-12 16:04:20|87719.1|87669.1|87720.8|87670.8|87721.6|87671.6|87719.1|87669.1|36
1634054670000|2021-10-12 16:04:30|87720.6|87670.6|87721.5|87671.5|87724.5|87674.5|87720.5|87670.5|33
1634054680000|2021-10-12 16:04:40|87721.1|87671.1|87721.2|87671.2|87722.8|87672.8|87721.1|87671.1|28
1634054690000|2021-10-12 16:04:50|87721.3|87671.3|87720.6|87670.6|87721.6|87671.6|87720.2|87670.2|33
1634054700000|2021-10-12 16:05:00|87721.1|87671.1|87719.6|87669.6|87721.6|87671.6|87719.1|87669.1|38
1634054710000|2021-10-12 16:05:10|87718.3|87668.3|87719.8|87669.8|87720.3|87670.3|87718.3|87668.3|33
1634054720000|2021-10-12 16:05:20|87720.1|87670.1|87721.7|87671.7|87725.3|87675.3|87720.1|87670.1|36
1634054730000|2021-10-12 16:05:30|87722.7|87672.7|87722|87672|87723.1|87673.1|87720.5|87670.5|39
1634054740000|2021-10-12 16:05:40|87721.8|87671.8|87720.2|87670.2|87722|87672|87719.8|87669.8|25
1634054750000|2021-10-12 16:05:50|87720|87670|87721.2|87671.2|87722|87672|87719.3|87669.3|34
1634054760000|2021-10-12 16:06:00|87721.4|87671.4|87719.9|87669.9|87721.6|87671.6|87719.8|87669.8|30
1634054770000|2021-10-12 16:06:10|87720.1|87670.1|87720.6|87670.6|87720.6|87670.6|87719.8|87669.8|27
1634054780000|2021-10-12 16:06:20|87720.5|87670.5|87707.5|87682.5|87721.3|87684.1|87707.5|87670.2|30
1634054790000|2021-10-12 16:06:30|87708.5|87683.5|87710.8|87685.8|87711|87686|87707.7|87682.7|43
1634054800000|2021-10-12 16:06:40|87710.6|87685.6|87716.5|87666.5|87720.5|87686.1|87710.6|87661.3|51
1634054810000|2021-10-12 16:06:50|87716.6|87666.6|87714.9|87664.9|87717.5|87667.5|87714.4|87664.4|40
1634054820000|2021-10-12 16:07:00|87715.1|87665.1|87717.8|87667.8|87717.8|87667.8|87714.2|87664.2|31
1634054830000|2021-10-12 16:07:10|87717.6|87667.6|87718.8|87668.8|87721.5|87671.5|87716.9|87666.9|44
1634054840000|2021-10-12 16:07:20|87719.1|87669.1|87720.3|87670.3|87722.6|87672.6|87718.6|87668.6|48
1634054850000|2021-10-12 16:07:30|87719.8|87669.8|87715.5|87665.5|87725.2|87675.2|87714.7|87664.7|56
1634054860000|2021-10-12 16:07:40|87715.7|87665.7|87719.6|87669.6|87725.1|87677.2|87700.9|87663.1|49
1634054870000|2021-10-12 16:07:50|87718.8|87668.8|87719.7|87669.7|87721.1|87683.3|87702.9|87668.8|40
1634054880000|2021-10-12 16:08:00|87720.3|87670.3|87716.9|87666.9|87720.3|87670.3|87716|87666|38
1634054890000|2021-10-12 16:08:10|87717.1|87667.1|87717.7|87667.7|87717.7|87667.7|87716|87666|27
1634054900000|2021-10-12 16:08:20|87717.4|87667.4|87715.1|87665.1|87717.4|87667.4|87713.5|87663.5|27
1634054910000|2021-10-12 16:08:30|87713.5|87663.5|87719.2|87669.2|87720|87670|87712|87662|44
1634054920000|2021-10-12 16:08:40|87719.7|87669.7|87709.4|87659.4|87719.7|87669.7|87707.3|87657.3|43
1634054930000|2021-10-12 16:08:50|87709.2|87659.2|87707.4|87657.4|87712.2|87662.2|87707.4|87657.4|40
1634054940000|2021-10-12 16:09:00|87707.8|87657.8|87708|87658|87709.3|87659.3|87706.2|87656.2|44
1634054950000|2021-10-12 16:09:10|87707.8|87657.8|87711.1|87661.1|87713.6|87663.6|87706.7|87656.7|34
1634054960000|2021-10-12 16:09:20|87711.9|87661.9|87713|87663|87713.5|87663.5|87709.8|87659.8|41
1634054970000|2021-10-12 16:09:30|87713.4|87663.4|87721.4|87671.4|87721.4|87671.4|87711.6|87661.6|49
1634054980000|2021-10-12 16:09:40|87721.5|87671.5|87715.6|87665.6|87723.3|87673.3|87713.7|87663.7|64
1634054990000|2021-10-12 16:09:50|87716.2|87666.2|87724.1|87674.1|87725.7|87675.7|87715.4|87665.4|57
1634055000000|2021-10-12 16:10:00|87723.3|87673.3|87720.7|87670.7|87723.8|87673.8|87720|87670|46
1634055010000|2021-10-12 16:10:10|87721.1|87671.1|87719.8|87669.8|87721.1|87671.1|87719.5|87669.5|40
1634055020000|2021-10-12 16:10:20|87719.9|87669.9|87716.4|87666.4|87720|87670|87713.5|87663.5|41
1634055030000|2021-10-12 16:10:30|87717|87667|87718|87668|87720.2|87670.2|87716.7|87666.7|32
1634055040000|2021-10-12 16:10:40|87717.9|87667.9|87717.5|87667.5|87718.8|87668.8|87713.7|87663.7|23
1634055050000|2021-10-12 16:10:50|87717.6|87667.6|87718.3|87668.3|87721.5|87671.5|87716.7|87666.7|43
1634055060000|2021-10-12 16:11:00|87718.7|87668.7|87718.8|87668.8|87718.8|87668.8|87716|87666|44
1634055070000|2021-10-12 16:11:10|87718.5|87668.5|87713.4|87663.4|87718.5|87668.5|87712.5|87662.5|40
1634055080000|2021-10-12 16:11:20|87713.6|87663.6|87711.3|87661.3|87714.5|87664.5|87711.3|87661.3|26
1634055090000|2021-10-12 16:11:30|87710.1|87660.1|87714.5|87664.5|87714.7|87664.7|87709.4|87659.4|47
1634055100000|2021-10-12 16:11:40|87713.9|87663.9|87715.5|87665.5|87717.6|87667.6|87712.6|87662.6|45
1634055110000|2021-10-12 16:11:50|87715.4|87665.4|87715.2|87665.2|87717.4|87667.4|87715.1|87665.1|27
1634055120000|2021-10-12 16:12:00|87715.4|87665.4|87712.7|87662.7|87715.7|87665.7|87711.8|87661.8|29
1634055130000|2021-10-12 16:12:10|87714.5|87664.5|87716|87666|87716|87666|87712.1|87662.1|34
1634055140000|2021-10-12 16:12:20|87715.7|87665.7|87715.7|87665.7|87715.9|87665.9|87715.2|87665.2|35
1634055150000|2021-10-12 16:12:30|87715.8|87665.8|87711.9|87661.9|87716.7|87666.7|87709.6|87659.6|40
1634055160000|2021-10-12 16:12:40|87712.3|87662.3|87713.9|87663.9|87714.1|87664.1|87712|87662|29
1634055170000|2021-10-12 16:12:50|87714|87664|87714.5|87664.5|87714.6|87664.6|87713.1|87663.1|24
1634055180000|2021-10-12 16:13:00|87714.2|87664.2|87716.4|87666.4|87717|87667|87713.7|87663.7|27
1634055190000|2021-10-12 16:13:10|87716.3|87666.3|87716|87666|87717|87667|87714.7|87664.7|30
1634055200000|2021-10-12 16:13:20|87716.4|87666.4|87717.2|87667.2|87718|87668|87716.3|87666.3|27
1634055210000|2021-10-12 16:13:30|87717|87667|87717.9|87667.9|87718.3|87668.3|87716.9|87666.9|21
1634055220000|2021-10-12 16:13:40|87717.8|87667.8|87719.8|87669.8|87721|87671|87717.7|87667.7|39
1634055230000|2021-10-12 16:13:50|87720|87670|87720.8|87670.8|87720.8|87670.8|87719.3|87669.3|33
1634055240000|2021-10-12 16:14:00|87720.7|87670.7|87720.6|87670.6|87720.7|87670.7|87719.1|87669.1|33
1634055250000|2021-10-12 16:14:10|87722.3|87672.3|87726.2|87676.2|87727.6|87677.6|87722.3|87672.3|53
1634055260000|2021-10-12 16:14:20|87726.7|87676.7|87730.7|87680.7|87733.1|87683.1|87726.5|87676.5|52
1634055270000|2021-10-12 16:14:30|87730.1|87680.1|87728.8|87678.8|87730.8|87680.8|87726.3|87676.3|39
1634055280000|2021-10-12 16:14:40|87728.9|87678.9|87724.3|87674.3|87728.9|87678.9|87723.8|87673.8|46
1634055290000|2021-10-12 16:14:50|87723.7|87673.7|87726|87676|87726|87676|87723.1|87673.1|29
1634055300000|2021-10-12 16:15:00|87726.3|87676.3|87724.2|87674.2|87727.4|87677.4|87723.8|87673.8|39
1634055310000|2021-10-12 16:15:10|87723.4|87673.4|87725.6|87675.6|87726.3|87676.3|87723.4|87673.4|41
1634055320000|2021-10-12 16:15:20|87725.4|87675.4|87730.2|87680.2|87730.7|87680.7|87725|87675|33
1634055330000|2021-10-12 16:15:30|87730.5|87680.5|87729.9|87679.9|87730.6|87680.6|87728.2|87678.2|28
1634055340000|2021-10-12 16:15:40|87729.5|87679.5|87724.5|87674.5|87729.5|87679.5|87724.5|87674.5|38
1634055350000|2021-10-12 16:15:50|87725.1|87675.1|87723.7|87673.7|87726|87676|87723.7|87673.7|35
1634055360000|2021-10-12 16:16:00|87723.5|87673.5|87723.7|87673.7|87725.5|87675.5|87721.9|87671.9|33
1634055370000|2021-10-12 16:16:10|87724.6|87674.6|87725.1|87675.1|87725.1|87675.1|87723.7|87673.7|21
1634055380000|2021-10-12 16:16:20|87725|87675|87728|87678|87728|87678|87724.2|87674.2|26
1634055390000|2021-10-12 16:16:30|87727.9|87677.9|87725.5|87675.5|87727.9|87677.9|87725.3|87675.3|25
1634055400000|2021-10-12 16:16:40|87725.7|87675.7|87726.9|87676.9|87728.6|87678.6|87725.7|87675.7|35
1634055410000|2021-10-12 16:16:50|87726.7|87676.7|87730.4|87680.4|87730.4|87680.4|87726.7|87676.7|35
1634055420000|2021-10-12 16:17:00|87730.9|87680.9|87733|87683|87735|87685|87730.9|87680.9|34
1634055430000|2021-10-12 16:17:10|87733.5|87683.5|87735|87685|87735.1|87685.1|87732.9|87682.9|28
1634055440000|2021-10-12 16:17:20|87735.4|87685.4|87730.2|87680.2|87735.8|87685.8|87728.5|87678.5|37
1634055450000|2021-10-12 16:17:30|87730|87680|87730.9|87680.9|87732.6|87682.6|87730|87680|31
1634055460000|2021-10-12 16:17:40|87731.2|87681.2|87732.2|87682.2|87733.1|87683.1|87730.9|87680.9|21
1634055470000|2021-10-12 16:17:50|87732.3|87682.3|87731.9|87681.9|87733.4|87683.4|87731.4|87681.4|25
1634055480000|2021-10-12 16:18:00|87732.1|87682.1|87730.4|87680.4|87732.1|87682.1|87729.6|87679.6|30
1634055490000|2021-10-12 16:18:10|87730.5|87680.5|87736.2|87686.2|87736.2|87686.2|87730.5|87680.5|15
1634055500000|2021-10-12 16:18:20|87732.9|87682.9|87731.3|87681.3|87733.9|87683.9|87730.6|87680.6|20
1634055510000|2021-10-12 16:18:30|87731.2|87681.2|87734|87684|87734|87684|87730.2|87680.2|29
1634055520000|2021-10-12 16:18:40|87732.6|87682.6|87730.5|87680.5|87733.6|87683.6|87726.3|87676.3|37
1634055530000|2021-10-12 16:18:50|87731.1|87681.1|87731.4|87681.4|87732.3|87682.3|87730|87680|32
1634055540000|2021-10-12 16:19:00|87731.3|87681.3|87731.2|87681.2|87731.5|87681.5|87730.4|87680.4|25
1634055550000|2021-10-12 16:19:10|87730.9|87680.9|87726.8|87676.8|87730.9|87680.9|87725|87675|30
1634055560000|2021-10-12 16:19:20|87726.6|87676.6|87722.2|87672.2|87726.6|87676.6|87722.1|87672.1|41
1634055570000|2021-10-12 16:19:30|87722.3|87672.3|87720|87670|87726.1|87676.1|87720|87670|34
1634055580000|2021-10-12 16:19:40|87724.3|87674.3|87723|87673|87724.3|87674.3|87722.3|87672.3|34
1634055590000|2021-10-12 16:19:50|87723.2|87673.2|87725.4|87675.4|87725.4|87675.4|87722.8|87672.8|28
1634055600000|2021-10-12 16:20:00|87726|87676|87724.9|87674.9|87727.4|87677.4|87724.4|87674.4|38
1634055610000|2021-10-12 16:20:10|87724.3|87674.3|87725.4|87675.4|87727|87677|87724.3|87674.3|27
1634055620000|2021-10-12 16:20:20|87725.5|87675.5|87722.5|87672.5|87725.9|87675.9|87721.1|87671.1|35
1634055630000|2021-10-12 16:20:30|87722.9|87672.9|87722.6|87672.6|87724|87674|87722.2|87672.2|30
1634055640000|2021-10-12 16:20:40|87722.7|87672.7|87723.8|87673.8|87724.5|87674.5|87722|87672|30
1634055650000|2021-10-12 16:20:50|87723.9|87673.9|87716.3|87666.3|87723.9|87673.9|87713.1|87663.1|35
1634055660000|2021-10-12 16:21:00|87715.9|87665.9|87719|87669|87722.6|87672.6|87715.9|87665.9|50
1634055670000|2021-10-12 16:21:10|87718.9|87668.9|87722.8|87672.8|87722.8|87672.8|87718.1|87668.1|24
1634055680000|2021-10-12 16:21:20|87722.5|87672.5|87721.4|87671.4|87722.8|87672.8|87721.3|87671.3|24
1634055690000|2021-10-12 16:21:30|87721.9|87671.9|87723.5|87673.5|87723.5|87673.5|87720.1|87670.1|44
1634055700000|2021-10-12 16:21:40|87723.3|87673.3|87721.4|87671.4|87724.1|87674.1|87720.1|87670.1|37
1634055710000|2021-10-12 16:21:50|87721.2|87671.2|87721.6|87671.6|87722|87672|87718.5|87668.5|34
1634055720000|2021-10-12 16:22:00|87721.3|87671.3|87719.6|87669.6|87723.6|87673.6|87718.9|87668.9|45
1634055730000|2021-10-12 16:22:10|87720.1|87670.1|87719.9|87669.9|87721.6|87671.6|87718.4|87668.4|35
1634055740000|2021-10-12 16:22:20|87720.8|87670.8|87720.9|87670.9|87721.4|87671.4|87719.4|87669.4|22
1634055750000|2021-10-12 16:22:30|87721.1|87671.1|87721.4|87671.4|87721.7|87671.7|87720.3|87670.3|17
1634055760000|2021-10-12 16:22:40|87720.7|87670.7|87721.9|87671.9|87722.5|87672.5|87720.1|87670.1|31
1634055770000|2021-10-12 16:22:50|87722|87672|87722.5|87672.5|87723.8|87673.8|87721.9|87671.9|24
1634055780000|2021-10-12 16:23:00|87721.9|87671.9|87729.4|87679.4|87730.1|87680.1|87721.2|87671.2|37
1634055790000|2021-10-12 16:23:10|87729.3|87679.3|87736|87686|87736.9|87686.9|87729.3|87679.3|49
1634055800000|2021-10-12 16:23:20|87736.3|87686.3|87736.7|87686.7|87737.4|87687.4|87733.4|87683.4|49
1634055810000|2021-10-12 16:23:30|87736.2|87686.2|87739.3|87689.3|87740.5|87690.5|87735.8|87685.8|54
1634055820000|2021-10-12 16:23:40|87738.7|87688.7|87736.8|87686.8|87740.6|87690.6|87736.8|87686.8|42
1634055830000|2021-10-12 16:23:50|87735.7|87685.7|87732.3|87682.3|87736.7|87686.7|87732.3|87682.3|45
1634055840000|2021-10-12 16:24:00|87732.1|87682.1|87732.5|87682.5|87735.5|87685.5|87730.5|87680.5|40
1634055850000|2021-10-12 16:24:10|87732.4|87682.4|87735.8|87685.8|87736.4|87686.4|87731|87681|44
1634055860000|2021-10-12 16:24:20|87736|87686|87737.8|87687.8|87738.6|87688.6|87735.8|87685.8|35
1634055870000|2021-10-12 16:24:30|87738|87688|87738.3|87688.3|87738.5|87688.5|87737.1|87687.1|23
1634055880000|2021-10-12 16:24:40|87738.6|87688.6|87738|87688|87738.7|87688.7|87736.7|87686.7|31
1634055890000|2021-10-12 16:24:50|87737.9|87687.9|87735|87685|87739.1|87689.1|87734.5|87684.5|41
1634055900000|2021-10-12 16:25:00|87734.7|87684.7|87735|87685|87735.5|87685.5|87734.2|87684.2|32
1634055910000|2021-10-12 16:25:10|87735.3|87685.3|87735.7|87685.7|87736.6|87686.6|87734.5|87684.5|30
1634055920000|2021-10-12 16:25:20|87736|87686|87735.2|87685.2|87736|87686|87734.1|87684.1|36
1634055930000|2021-10-12 16:25:30|87735.5|87685.5|87734.7|87684.7|87736.6|87686.6|87734.6|87684.6|33
1634055940000|2021-10-12 16:25:40|87734.9|87684.9|87735.8|87685.8|87735.8|87685.8|87734.9|87684.9|25
1634055950000|2021-10-12 16:25:50|87735.7|87685.7|87736|87686|87736.8|87686.8|87735.3|87685.3|22
1634055960000|2021-10-12 16:26:00|87736.1|87686.1|87735.9|87685.9|87736.4|87686.4|87735.1|87685.1|27
1634055970000|2021-10-12 16:26:10|87735|87685|87737|87687|87737.6|87687.6|87734.2|87684.2|33
1634055980000|2021-10-12 16:26:20|87735.5|87685.5|87737.6|87687.6|87737.9|87687.9|87734.4|87684.4|43
1634055990000|2021-10-12 16:26:30|87737.7|87687.7|87737.9|87687.9|87738.1|87688.1|87737.1|87687.1|33
1634056000000|2021-10-12 16:26:40|87737.8|87687.8|87737.1|87687.1|87738.3|87688.3|87736.2|87686.2|38
1634056010000|2021-10-12 16:26:50|87737|87687|87737.8|87687.8|87738|87688|87736.7|87686.7|37
1634056020000|2021-10-12 16:27:00|87737.7|87687.7|87738.9|87688.9|87739.3|87689.3|87735.5|87685.5|46
1634056030000|2021-10-12 16:27:10|87739.1|87689.1|87737.6|87687.6|87739.1|87689.1|87737|87687|35
1634056040000|2021-10-12 16:27:20|87737.5|87687.5|87738.1|87688.1|87738.5|87688.5|87737.5|87687.5|34
1634056050000|2021-10-12 16:27:30|87738.2|87688.2|87736.8|87686.8|87738.7|87688.7|87736.5|87686.5|35
1634056060000|2021-10-12 16:27:40|87737.1|87687.1|87737.6|87687.6|87738.1|87688.1|87736.4|87686.4|29
1634056070000|2021-10-12 16:27:50|87737.1|87687.1|87737.9|87687.9|87738.3|87688.3|87737|87687|23
1634056080000|2021-10-12 16:28:00|87738|87688|87732.6|87682.6|87738|87688|87731.9|87681.9|49
1634056090000|2021-10-12 16:28:10|87732.9|87682.9|87732.9|87682.9|87733.1|87683.1|87731.6|87681.6|21
1634056100000|2021-10-12 16:28:20|87733.1|87683.1|87728.1|87678.1|87734.1|87684.1|87727.9|87677.9|29
1634056110000|2021-10-12 16:28:30|87728.3|87678.3|87729|87679|87729|87679|87726.7|87676.7|26
1634056120000|2021-10-12 16:28:40|87728.8|87678.8|87729.5|87679.5|87731.8|87681.8|87728.8|87678.8|39
1634056130000|2021-10-12 16:28:50|87730.2|87680.2|87727.8|87677.8|87730.9|87680.9|87727.4|87677.4|25
1634056140000|2021-10-12 16:29:00|87727.7|87677.7|87727.7|87677.7|87728.3|87678.3|87726.4|87676.4|50
1634056150000|2021-10-12 16:29:10|87727.8|87677.8|87722.9|87672.9|87728|87678|87722.5|87672.5|46
1634056160000|2021-10-12 16:29:20|87723.2|87673.2|87724.4|87674.4|87724.4|87674.4|87722.3|87672.3|47
1634056170000|2021-10-12 16:29:30|87724|87674|87723.4|87673.4|87724.6|87674.6|87723.4|87673.4|23
1634056180000|2021-10-12 16:29:40|87723.3|87673.3|87724.2|87674.2|87724.2|87674.2|87722.1|87672.1|38
1634056190000|2021-10-12 16:29:50|87724.4|87674.4|87724|87674|87725.1|87675.1|87723.4|87673.4|40
1634056200000|2021-10-12 16:30:00|87724.6|87674.6|87729.3|87679.3|87730.7|87680.7|87723.6|87673.6|28
1634056210000|2021-10-12 16:30:10|87727.9|87677.9|87727.1|87677.1|87727.9|87677.9|87723.9|87673.9|41
1634056220000|2021-10-12 16:30:20|87726.8|87676.8|87725.6|87675.6|87726.8|87676.8|87723.1|87673.1|49
1634056230000|2021-10-12 16:30:30|87725.7|87675.7|87725.6|87675.6|87727.7|87677.7|87724.6|87674.6|38
1634056240000|2021-10-12 16:30:40|87726.3|87676.3|87726.9|87676.9|87726.9|87676.9|87724.7|87674.7|37
1634056250000|2021-10-12 16:30:50|87727.1|87677.1|87726.5|87676.5|87727.1|87677.1|87726.1|87676.1|24
1634056260000|2021-10-12 16:31:00|87726.6|87676.6|87726.9|87676.9|87730.1|87680.1|87726.6|87676.6|41
1634056270000|2021-10-12 16:31:10|87727|87677|87726|87676|87727|87677|87725.6|87675.6|38
1634056280000|2021-10-12 16:31:20|87725.9|87675.9|87725.9|87675.9|87726.2|87676.2|87725.6|87675.6|18
1634056290000|2021-10-12 16:31:30|87725.7|87675.7|87733.5|87683.5|87733.5|87683.5|87725.2|87675.2|37
1634056300000|2021-10-12 16:31:40|87734.2|87684.2|87732.9|87682.9|87735.5|87685.5|87732.2|87682.2|40
1634056310000|2021-10-12 16:31:50|87733.1|87683.1|87733.4|87683.4|87733.6|87683.6|87732.5|87682.5|33
1634056320000|2021-10-12 16:32:00|87733.5|87683.5|87728.9|87678.9|87733.5|87683.5|87727.4|87677.4|42
1634056330000|2021-10-12 16:32:10|87728.8|87678.8|87729|87679|87730.3|87680.3|87728.5|87678.5|36
1634056340000|2021-10-12 16:32:20|87729.3|87679.3|87726.5|87676.5|87730.1|87680.1|87725.5|87675.5|37
1634056350000|2021-10-12 16:32:30|87726.6|87676.6|87730.9|87680.9|87733.2|87683.2|87726.6|87676.6|58
1634056360000|2021-10-12 16:32:40|87730.8|87680.8|87731|87681|87731.2|87681.2|87729.9|87679.9|35
1634056370000|2021-10-12 16:32:50|87730.9|87680.9|87729|87679|87730.9|87680.9|87728.7|87678.7|32
1634056380000|2021-10-12 16:33:00|87728.9|87678.9|87733.5|87683.5|87734.5|87684.5|87728.9|87678.9|36
1634056390000|2021-10-12 16:33:10|87733.6|87683.6|87734.9|87684.9|87735.9|87685.9|87733.2|87683.2|31
1634056400000|2021-10-12 16:33:20|87735.2|87685.2|87734.1|87684.1|87735.2|87685.2|87733.8|87683.8|28
1634056410000|2021-10-12 16:33:30|87734.3|87684.3|87736.6|87686.6|87736.8|87686.8|87729.1|87679.1|53
1634056420000|2021-10-12 16:33:40|87736.4|87686.4|87751.1|87701.1|87751.1|87701.1|87735.7|87685.7|67
1634056430000|2021-10-12 16:33:50|87750.9|87700.9|87749.4|87699.4|87752.9|87702.9|87748.3|87698.3|45
1634056440000|2021-10-12 16:34:00|87749.9|87699.9|87745.4|87695.4|87750.1|87700.1|87745.3|87695.3|54
1634056450000|2021-10-12 16:34:10|87744.9|87694.9|87748.6|87698.6|87749.6|87699.6|87744.2|87694.2|38
1634056460000|2021-10-12 16:34:20|87748.5|87698.5|87746.9|87696.9|87749.3|87699.3|87746.6|87696.6|45
1634056470000|2021-10-12 16:34:30|87746.6|87696.6|87747.1|87697.1|87747.7|87697.7|87746.6|87696.6|33
1634056480000|2021-10-12 16:34:40|87747.4|87697.4|87749.6|87699.6|87750.4|87700.4|87747.4|87697.4|22
1634056490000|2021-10-12 16:34:50|87749.8|87699.8|87751.3|87701.3|87751.6|87701.6|87749.8|87699.8|35
1634056500000|2021-10-12 16:35:00|87751.6|87701.6|87751.2|87701.2|87752.5|87702.5|87750.6|87700.6|32
1634056510000|2021-10-12 16:35:10|87750.9|87700.9|87749|87699|87752.1|87702.1|87748.1|87698.1|35
1634056520000|2021-10-12 16:35:20|87749.1|87699.1|87748.4|87698.4|87750.4|87700.4|87748.4|87698.4|31
1634056530000|2021-10-12 16:35:30|87748.5|87698.5|87750.7|87700.7|87751.2|87701.2|87748.4|87698.4|36
1634056540000|2021-10-12 16:35:40|87751|87701|87755.7|87705.7|87758|87708|87751|87701|34
1634056550000|2021-10-12 16:35:50|87756|87706|87755.8|87705.8|87756.3|87706.3|87754.2|87704.2|39
1634056560000|2021-10-12 16:36:00|87755.9|87705.9|87762|87712|87765.6|87715.6|87755.6|87705.6|64
1634056570000|2021-10-12 16:36:10|87762.1|87712.1|87762.7|87712.7|87763.1|87713.1|87761.7|87711.7|24
1634056580000|2021-10-12 16:36:20|87763.1|87713.1|87765.9|87715.9|87766.3|87716.3|87762.9|87712.9|41
1634056590000|2021-10-12 16:36:30|87766.1|87716.1|87770.4|87720.4|87770.4|87720.4|87766.1|87716.1|45
1634056600000|2021-10-12 16:36:40|87770.5|87720.5|87776.8|87726.8|87777.4|87727.4|87770.3|87720.3|53
1634056610000|2021-10-12 16:36:50|87777.1|87727.1|87778.4|87728.4|87780.4|87730.4|87777.1|87727.1|44
1634056620000|2021-10-12 16:37:00|87778.7|87728.7|87780.3|87730.3|87781|87731|87776.3|87726.3|39
1634056630000|2021-10-12 16:37:10|87780.7|87730.7|87784.6|87734.6|87785.6|87735.6|87780.3|87730.3|42
1634056640000|2021-10-12 16:37:20|87784.4|87734.4|87783.1|87733.1|87785.6|87735.6|87783.1|87733.1|33
1634056650000|2021-10-12 16:37:30|87783.3|87733.3|87782.5|87732.5|87783.8|87733.8|87782.2|87732.2|25
1634056660000|2021-10-12 16:37:40|87782.4|87732.4|87784.7|87734.7|87785.2|87735.2|87780.9|87730.9|40
1634056670000|2021-10-12 16:37:50|87784.3|87734.3|87784.8|87734.8|87786.8|87736.8|87783.8|87733.8|41
1634056680000|2021-10-12 16:38:00|87783.7|87733.7|87781.4|87731.4|87783.9|87733.9|87781.4|87731.4|32
1634056690000|2021-10-12 16:38:10|87781.5|87731.5|87782.3|87732.3|87783|87733|87781.5|87731.5|20
1634056700000|2021-10-12 16:38:20|87782.6|87732.6|87780.5|87730.5|87782.6|87732.6|87780.5|87730.5|25
1634056710000|2021-10-12 16:38:30|87780.4|87730.4|87777.8|87727.8|87780.4|87730.4|87775.7|87725.7|47
1634056720000|2021-10-12 16:38:40|87778.2|87728.2|87775.6|87725.6|87779.2|87729.2|87775.6|87725.6|45
1634056730000|2021-10-12 16:38:50|87774.8|87724.8|87775|87725|87776.4|87726.4|87774.6|87724.6|36
1634056740000|2021-10-12 16:39:00|87774.9|87724.9|87775.2|87725.2|87775.3|87725.3|87773.8|87723.8|39
1634056750000|2021-10-12 16:39:10|87775.5|87725.5|87776.1|87726.1|87776.4|87726.4|87774.3|87724.3|25
1634056760000|2021-10-12 16:39:20|87776.3|87726.3|87777.2|87727.2|87777.2|87727.2|87774.8|87724.8|41
1634056770000|2021-10-12 16:39:30|87777.1|87727.1|87776.9|87726.9|87777.4|87727.4|87776.6|87726.6|25
1634056780000|2021-10-12 16:39:40|87774.3|87724.3|87773.7|87723.7|87774.3|87724.3|87772.3|87722.3|36
1634056790000|2021-10-12 16:39:50|87773.5|87723.5|87774.6|87724.6|87777.2|87727.2|87772.2|87722.2|50
1634056800000|2021-10-12 16:40:00|87774.7|87724.7|87775|87725|87775.5|87725.5|87772.2|87722.2|46
1634056810000|2021-10-12 16:40:10|87775.2|87725.2|87774.7|87724.7|87775.9|87725.9|87774.5|87724.5|46
1634056820000|2021-10-12 16:40:20|87775|87725|87774|87724|87775|87725|87773.7|87723.7|28
1634056830000|2021-10-12 16:40:30|87774.3|87724.3|87774.2|87724.2|87774.8|87724.8|87773.8|87723.8|28
1634056840000|2021-10-12 16:40:40|87774.3|87724.3|87773.1|87723.1|87774.3|87724.3|87773.1|87723.1|40
1634056850000|2021-10-12 16:40:50|87773.2|87723.2|87776.4|87726.4|87778.6|87728.6|87773|87723|34
1634056860000|2021-10-12 16:41:00|87775.8|87725.8|87772.9|87722.9|87776.7|87726.7|87772.5|87722.5|34
1634056870000|2021-10-12 16:41:10|87773.6|87723.6|87775.1|87725.1|87775.1|87725.1|87773.2|87723.2|28
1634056880000|2021-10-12 16:41:20|87774.8|87724.8|87780.5|87730.5|87780.8|87730.8|87774.6|87724.6|46
1634056890000|2021-10-12 16:41:30|87780.7|87730.7|87783.5|87733.5|87785.1|87735.1|87778|87728|33
1634056900000|2021-10-12 16:41:40|87783.6|87733.6|87783.2|87733.2|87784.1|87734.1|87783|87733|33
1634056910000|2021-10-12 16:41:50|87782.8|87732.8|87783.6|87733.6|87784.7|87734.7|87782.6|87732.6|37
1634056920000|2021-10-12 16:42:00|87783.4|87733.4|87782.4|87732.4|87783.4|87733.4|87781.8|87731.8|18
1634056930000|2021-10-12 16:42:10|87782|87732|87783.8|87733.8|87784|87734|87782|87732|35
1634056940000|2021-10-12 16:42:20|87783.6|87733.6|87783.5|87733.5|87783.7|87733.7|87783|87733|20
1634056950000|2021-10-12 16:42:30|87783.4|87733.4|87783.5|87733.5|87785.7|87735.7|87783.3|87733.3|31
1634056960000|2021-10-12 16:42:40|87783.6|87733.6|87782.3|87732.3|87784.1|87734.1|87780|87730|45
1634056970000|2021-10-12 16:42:50|87782.2|87732.2|87782|87732|87782.7|87732.7|87781.1|87731.1|34
1634056980000|2021-10-12 16:43:00|87782.3|87732.3|87781.6|87731.6|87782.3|87732.3|87781.2|87731.2|26
1634056990000|2021-10-12 16:43:10|87781.8|87731.8|87781.9|87731.9|87783|87733|87781.1|87731.1|42
1634057000000|2021-10-12 16:43:20|87782|87732|87784.9|87734.9|87786.6|87736.6|87781.6|87731.6|32
1634057010000|2021-10-12 16:43:30|87784.7|87734.7|87785.4|87735.4|87786.5|87736.5|87783.8|87733.8|48
1634057020000|2021-10-12 16:43:40|87785.3|87735.3|87784.2|87734.2|87785.5|87735.5|87784|87734|26
1634057030000|2021-10-12 16:43:50|87784.1|87734.1|87783.6|87733.6|87784.4|87734.4|87783.4|87733.4|26
1634057040000|2021-10-12 16:44:00|87783.5|87733.5|87783.2|87733.2|87784.2|87734.2|87783|87733|30
1634057050000|2021-10-12 16:44:10|87783.1|87733.1|87781.6|87731.6|87783.2|87733.2|87780.8|87730.8|26
1634057060000|2021-10-12 16:44:20|87782.1|87732.1|87782|87732|87783.3|87733.3|87780.7|87730.7|39
1634057070000|2021-10-12 16:44:30|87779.3|87729.3|87775.3|87725.3|87779.3|87729.3|87772.4|87722.4|47
1634057080000|2021-10-12 16:44:40|87775.2|87725.2|87775.6|87725.6|87776|87726|87774.3|87724.3|37
1634057090000|2021-10-12 16:44:50|87775.4|87725.4|87778|87728|87778|87728|87775.4|87725.4|23
1634057100000|2021-10-12 16:45:00|87777.5|87727.5|87780.4|87730.4|87780.6|87730.6|87777.5|87727.5|40
1634057110000|2021-10-12 16:45:10|87780.1|87730.1|87780.5|87730.5|87781.2|87731.2|87779.8|87729.8|25
1634057120000|2021-10-12 16:45:20|87780.4|87730.4|87781.3|87731.3|87781.4|87731.4|87779.6|87729.6|25
1634057130000|2021-10-12 16:45:30|87780.9|87730.9|87783.2|87733.2|87783.6|87733.6|87780.9|87730.9|28
1634057140000|2021-10-12 16:45:40|87782.8|87732.8|87784|87734|87784|87734|87782.8|87732.8|24
1634057150000|2021-10-12 16:45:50|87783.8|87733.8|87785.3|87735.3|87785.3|87735.3|87783.2|87733.2|22
1634057160000|2021-10-12 16:46:00|87785.1|87735.1|87790.3|87740.3|87790.7|87740.7|87785.1|87735.1|45
1634057170000|2021-10-12 16:46:10|87790.5|87740.5|87798.9|87748.9|87800.1|87750.1|87789.8|87739.8|52
1634057180000|2021-10-12 16:46:20|87799|87749|87794|87744|87799|87749|87790.7|87740.7|41
1634057190000|2021-10-12 16:46:30|87795.2|87745.2|87797.8|87747.8|87798.5|87748.5|87794.4|87744.4|38
1634057200000|2021-10-12 16:46:40|87797.2|87747.2|87794.9|87744.9|87798.5|87748.5|87794.9|87744.9|29
1634057210000|2021-10-12 16:46:50|87795.2|87745.2|87794.7|87744.7|87795.5|87745.5|87793.8|87743.8|27
1634057220000|2021-10-12 16:47:00|87794.6|87744.6|87791.2|87741.2|87794.6|87744.6|87790.7|87740.7|32
1634057230000|2021-10-12 16:47:10|87791|87741|87791.2|87741.2|87791.5|87741.5|87790.4|87740.4|24
1634057240000|2021-10-12 16:47:20|87791.7|87741.7|87791.5|87741.5|87791.8|87741.8|87790.9|87740.9|30
1634057250000|2021-10-12 16:47:30|87791.4|87741.4|87790.8|87740.8|87791.9|87741.9|87790.8|87740.8|25
1634057260000|2021-10-12 16:47:40|87790.7|87740.7|87796.2|87746.2|87798.1|87748.1|87790.6|87740.6|23
1634057270000|2021-10-12 16:47:50|87796.3|87746.3|87790.1|87740.1|87796.9|87746.9|87790|87740|42
1634057280000|2021-10-12 16:48:00|87790.3|87740.3|87790|87740|87790.5|87740.5|87789.7|87739.7|29
1634057290000|2021-10-12 16:48:10|87790.1|87740.1|87790|87740|87791.3|87741.3|87790|87740|21
1634057300000|2021-10-12 16:48:20|87790.2|87740.2|87791.2|87741.2|87791.5|87741.5|87790.2|87740.2|11
1634057310000|2021-10-12 16:48:30|87791.3|87741.3|87790.6|87740.6|87791.4|87741.4|87789.9|87739.9|19
1634057320000|2021-10-12 16:48:40|87791.7|87741.7|87791|87741|87791.7|87741.7|87789.8|87739.8|31
1634057330000|2021-10-12 16:48:50|87790.9|87740.9|87790.1|87740.1|87791.7|87741.7|87789.6|87739.6|25
1634057340000|2021-10-12 16:49:00|87790.3|87740.3|87790.6|87740.6|87791.2|87741.2|87789.8|87739.8|23
1634057350000|2021-10-12 16:49:10|87790.8|87740.8|87795.7|87745.7|87796.7|87746.7|87790.3|87740.3|21
1634057360000|2021-10-12 16:49:20|87794.7|87744.7|87793.9|87743.9|87796.9|87746.9|87793.8|87743.8|26
1634057370000|2021-10-12 16:49:30|87794|87744|87793.9|87743.9|87795.3|87745.3|87789.2|87739.2|38
1634057380000|2021-10-12 16:49:40|87793|87743|87799.6|87749.6|87801|87751|87792.7|87742.7|36
1634057390000|2021-10-12 16:49:50|87799.2|87749.2|87801.4|87751.4|87801.9|87751.9|87798.9|87748.9|34
1634057400000|2021-10-12 16:50:00|87801.1|87751.1|87802.2|87752.2|87802.3|87752.3|87801|87751|28
1634057410000|2021-10-12 16:50:10|87802.3|87752.3|87801.8|87751.8|87802.3|87752.3|87800.9|87750.9|26
1634057420000|2021-10-12 16:50:20|87801.7|87751.7|87802.6|87752.6|87802.6|87752.6|87801.2|87751.2|33
1634057430000|2021-10-12 16:50:30|87802.4|87752.4|87803.2|87753.2|87803.5|87753.5|87802.3|87752.3|25
1634057440000|2021-10-12 16:50:40|87803|87753|87805.3|87755.3|87805.7|87755.7|87802.2|87752.2|39
1634057450000|2021-10-12 16:50:50|87805.4|87755.4|87806.7|87756.7|87806.9|87756.9|87805.1|87755.1|30
1634057460000|2021-10-12 16:51:00|87807.1|87757.1|87808.7|87758.7|87810.2|87760.2|87805.7|87755.7|42
1634057470000|2021-10-12 16:51:10|87812|87762|87804.7|87754.7|87812|87762|87804.7|87754.7|33
1634057480000|2021-10-12 16:51:20|87804.6|87754.6|87806.2|87756.2|87806.2|87756.2|87804.3|87754.3|37
1634057490000|2021-10-12 16:51:30|87806.3|87756.3|87806|87756|87808.3|87758.3|87805.3|87755.3|44
1634057500000|2021-10-12 16:51:40|87805.8|87755.8|87805.3|87755.3|87806.1|87756.1|87804.8|87754.8|32
1634057510000|2021-10-12 16:51:50|87805.4|87755.4|87803.9|87753.9|87805.7|87755.7|87802.9|87752.9|29
1634057520000|2021-10-12 16:52:00|87803.8|87753.8|87805.7|87755.7|87806.4|87756.4|87802.3|87752.3|41
1634057530000|2021-10-12 16:52:10|87805.9|87755.9|87802.5|87752.5|87805.9|87755.9|87802.2|87752.2|32
1634057540000|2021-10-12 16:52:20|87802.6|87752.6|87801.6|87751.6|87802.9|87752.9|87800.4|87750.4|36
1634057550000|2021-10-12 16:52:30|87801.3|87751.3|87799.6|87749.6|87802.1|87752.1|87799.6|87749.6|37
1634057560000|2021-10-12 16:52:40|87799.8|87749.8|87796.5|87746.5|87802.4|87752.4|87795.6|87745.6|46
1634057570000|2021-10-12 16:52:50|87796.3|87746.3|87800|87750|87801.2|87751.2|87796.3|87746.3|40
1634057580000|2021-10-12 16:53:00|87800.6|87750.6|87799|87749|87800.9|87750.9|87798.3|87748.3|38
1634057590000|2021-10-12 16:53:10|87798.4|87748.4|87799.6|87749.6|87799.8|87749.8|87798|87748|29
1634057600000|2021-10-12 16:53:20|87799.7|87749.7|87800.4|87750.4|87801.8|87751.8|87799.6|87749.6|24
1634057610000|2021-10-12 16:53:30|87800.7|87750.7|87802.7|87752.7|87803.5|87753.5|87800.7|87750.7|34
1634057620000|2021-10-12 16:53:40|87802|87752|87803.8|87753.8|87807.2|87757.2|87802|87752|38
1634057630000|2021-10-12 16:53:50|87804.2|87754.2|87807.8|87757.8|87807.8|87757.8|87804.2|87754.2|32
1634057640000|2021-10-12 16:54:00|87808.3|87758.3|87814.6|87764.6|87815|87765|87806.8|87756.8|57
1634057650000|2021-10-12 16:54:10|87814.8|87764.8|87813.2|87763.2|87814.8|87764.8|87812.5|87762.5|36
1634057660000|2021-10-12 16:54:20|87813.5|87763.5|87813|87763|87813.6|87763.6|87812.8|87762.8|28
1634057670000|2021-10-12 16:54:30|87813.2|87763.2|87813.4|87763.4|87813.8|87763.8|87812.9|87762.9|28
1634057680000|2021-10-12 16:54:40|87813.5|87763.5|87814.4|87764.4|87815.6|87765.6|87813.3|87763.3|34
1634057690000|2021-10-12 16:54:50|87814.2|87764.2|87840.7|87790.7|87840.7|87790.7|87814.2|87764.2|63
1634057700000|2021-10-12 16:55:00|87839.9|87789.9|87843|87793|87849.7|87799.7|87839.9|87789.9|68
1634057710000|2021-10-12 16:55:10|87842.6|87792.6|87839.1|87789.1|87843.3|87793.3|87835|87785|60
1634057720000|2021-10-12 16:55:20|87841.2|87791.2|87840.6|87790.6|87841.5|87791.5|87839.3|87789.3|56
1634057730000|2021-10-12 16:55:30|87840.7|87790.7|87838.5|87788.5|87841|87791|87837.7|87787.7|52
1634057740000|2021-10-12 16:55:40|87838.4|87788.4|87841.5|87791.5|87842.4|87792.4|87837.6|87787.6|47
1634057750000|2021-10-12 16:55:50|87841.4|87791.4|87841.3|87791.3|87842|87792|87840.1|87790.1|40
1634057760000|2021-10-12 16:56:00|87841.1|87791.1|87842.4|87792.4|87842.6|87792.6|87841.1|87791.1|18
1634057770000|2021-10-12 16:56:10|87842.3|87792.3|87838.4|87788.4|87842.5|87792.5|87838.4|87788.4|41
1634057780000|2021-10-12 16:56:20|87838.2|87788.2|87837.1|87787.1|87838.2|87788.2|87836.2|87786.2|46
1634057790000|2021-10-12 16:56:30|87837|87787|87835.1|87785.1|87837.4|87787.4|87834.3|87784.3|34
1634057800000|2021-10-12 16:56:40|87835.2|87785.2|87837.6|87787.6|87838.4|87788.4|87834.8|87784.8|33
1634057810000|2021-10-12 16:56:50|87838.1|87788.1|87833.3|87783.3|87838.7|87788.7|87833.2|87783.2|41
1634057820000|2021-10-12 16:57:00|87833.1|87783.1|87834.3|87784.3|87835.3|87785.3|87833.1|87783.1|34
1634057830000|2021-10-12 16:57:10|87834.1|87784.1|87834.9|87784.9|87835|87785|87834|87784|30
1634057840000|2021-10-12 16:57:20|87834.8|87784.8|87830.4|87780.4|87834.8|87784.8|87830|87780|34
1634057850000|2021-10-12 16:57:30|87831.7|87781.7|87831.8|87781.8|87833.8|87783.8|87828.5|87778.5|50
1634057860000|2021-10-12 16:57:40|87831.7|87781.7|87832.8|87782.8|87833.2|87783.2|87831.7|87781.7|36
1634057870000|2021-10-12 16:57:50|87831.6|87781.6|87838|87788|87839.1|87789.1|87827.9|87777.9|62
1634057880000|2021-10-12 16:58:00|87837.7|87787.7|87840.8|87790.8|87846.1|87796.1|87837.7|87787.7|53
1634057890000|2021-10-12 16:58:10|87840.4|87790.4|87832.7|87782.7|87840.4|87790.4|87832|87782|49
1634057900000|2021-10-12 16:58:20|87832.4|87782.4|87832.8|87782.8|87833|87783|87831.8|87781.8|35
1634057910000|2021-10-12 16:58:30|87832.9|87782.9|87831.6|87781.6|87832.9|87782.9|87831.3|87781.3|34
1634057920000|2021-10-12 16:58:40|87831.8|87781.8|87834|87784|87834|87784|87831.7|87781.7|42
1634057930000|2021-10-12 16:58:50|87833.9|87783.9|87833.3|87783.3|87834.7|87784.7|87833.2|87783.2|47
1634057940000|2021-10-12 16:59:00|87833.2|87783.2|87831.3|87781.3|87833.7|87783.7|87829.3|87779.3|41
1634057950000|2021-10-12 16:59:10|87830.6|87780.6|87829.5|87779.5|87831.1|87781.1|87828.9|87778.9|42
1634057960000|2021-10-12 16:59:20|87829.7|87779.7|87844.7|87794.7|87845.2|87795.2|87829.7|87779.7|49
1634057970000|2021-10-12 16:59:30|87845.1|87795.1|87855.5|87805.5|87856|87806|87844.9|87794.9|60
1634057980000|2021-10-12 16:59:40|87854.7|87804.7|87856.8|87806.8|87857|87807|87850.3|87800.3|65
1634057990000|2021-10-12 16:59:50|87856.9|87806.9|87849.3|87799.3|87856.9|87806.9|87848.8|87798.8|66
1634058000000|2021-10-12 17:00:00|87849.1|87799.1|87849.7|87799.7|87850.6|87800.6|87846.5|87796.5|57
1634058010000|2021-10-12 17:00:10|87849.4|87799.4|87848.1|87798.1|87849.6|87799.6|87848.1|87798.1|39
1634058020000|2021-10-12 17:00:20|87848|87798|87852.8|87802.8|87852.8|87802.8|87846.2|87796.2|41
1634058030000|2021-10-12 17:00:30|87852.4|87802.4|87862.8|87812.8|87863.8|87813.8|87852.4|87802.4|49
1634058040000|2021-10-12 17:00:40|87862.7|87812.7|87864.4|87814.4|87864.4|87814.4|87862.3|87812.3|44
1634058050000|2021-10-12 17:00:50|87865.7|87815.7|87866.8|87816.8|87868.4|87818.4|87865.7|87815.7|43
1634058060000|2021-10-12 17:01:00|87866.9|87816.9|87861.6|87811.6|87868.5|87818.5|87861.1|87811.1|53
1634058070000|2021-10-12 17:01:10|87862.6|87812.6|87864.6|87814.6|87865.7|87815.7|87862.1|87812.1|41
1634058080000|2021-10-12 17:01:20|87864.7|87814.7|87874.9|87824.9|87874.9|87824.9|87864.6|87814.6|46
1634058090000|2021-10-12 17:01:30|87876.8|87826.8|87880.9|87830.9|87882.7|87832.7|87876.8|87826.8|62
1634058100000|2021-10-12 17:01:40|87882.1|87832.1|87883|87833|87883.9|87833.9|87881.5|87831.5|47
1634058110000|2021-10-12 17:01:50|87883.2|87833.2|87883.3|87833.3|87884.7|87834.7|87882.9|87832.9|44
1634058120000|2021-10-12 17:02:00|87883.1|87833.1|87872|87822|87883.7|87833.7|87867.2|87817.2|59
1634058130000|2021-10-12 17:02:10|87872.2|87822.2|87876.9|87826.9|87878|87828|87872.2|87822.2|53
1634058140000|2021-10-12 17:02:20|87876.8|87826.8|87878.1|87828.1|87879.1|87829.1|87874.9|87824.9|39
1634058150000|2021-10-12 17:02:30|87874.1|87824.1|87863.6|87813.6|87874.2|87824.2|87862.3|87812.3|63
1634058160000|2021-10-12 17:02:40|87863.8|87813.8|87862.4|87812.4|87864.1|87814.1|87862.3|87812.3|38
1634058170000|2021-10-12 17:02:50|87862.5|87812.5|87857.3|87807.3|87862.5|87812.5|87856.6|87806.6|52
1634058180000|2021-10-12 17:03:00|87856|87806|87856.6|87806.6|87860.6|87810.6|87854|87804|68
1634058190000|2021-10-12 17:03:10|87856.7|87806.7|87856.7|87806.7|87856.7|87806.7|87854.7|87804.7|40
1634058200000|2021-10-12 17:03:20|87856.6|87806.6|87856.1|87806.1|87857|87807|87855.8|87805.8|33
1634058210000|2021-10-12 17:03:30|87856.2|87806.2|87853.5|87803.5|87856.9|87806.9|87853.5|87803.5|38
1634058220000|2021-10-12 17:03:40|87853.8|87803.8|87855.5|87805.5|87857.3|87807.3|87852.5|87802.5|37
1634058230000|2021-10-12 17:03:50|87856.3|87806.3|87859.9|87809.9|87860.2|87810.2|87855.7|87805.7|36
1634058240000|2021-10-12 17:04:00|87860|87810|87862.4|87812.4|87862.7|87812.7|87859.4|87809.4|33
1634058250000|2021-10-12 17:04:10|87862.8|87812.8|87860.5|87810.5|87862.8|87812.8|87859.2|87809.2|45
1634058260000|2021-10-12 17:04:20|87860.4|87810.4|87853.4|87803.4|87860.4|87810.4|87852.1|87802.1|43
1634058270000|2021-10-12 17:04:30|87853.5|87803.5|87850.7|87800.7|87855.2|87805.2|87850.7|87800.7|41
1634058280000|2021-10-12 17:04:40|87852.1|87802.1|87852.6|87802.6|87853.1|87803.1|87852|87802|24
1634058290000|2021-10-12 17:04:50|87853.5|87803.5|87848.5|87798.5|87853.5|87803.5|87847.2|87797.2|30
1634058300000|2021-10-12 17:05:00|87848.6|87798.6|87848.1|87798.1|87849.4|87799.4|87846.3|87796.3|40
1634058310000|2021-10-12 17:05:10|87848.3|87798.3|87849.5|87799.5|87849.8|87799.8|87848|87798|31
1634058320000|2021-10-12 17:05:20|87850|87800|87846.4|87796.4|87850.8|87800.8|87846.3|87796.3|47
1634058330000|2021-10-12 17:05:30|87846.6|87796.6|87847|87797|87847.8|87797.8|87846.2|87796.2|37
1634058340000|2021-10-12 17:05:40|87845.2|87795.2|87848.5|87798.5|87850.1|87800.1|87843.8|87793.8|46
1634058350000|2021-10-12 17:05:50|87848.7|87798.7|87852.1|87802.1|87852.7|87802.7|87848|87798|31
1634058360000|2021-10-12 17:06:00|87851.8|87801.8|87848.8|87798.8|87852.2|87802.2|87848.3|87798.3|39
1634058370000|2021-10-12 17:06:10|87848.4|87798.4|87856.3|87806.3|87856.3|87806.3|87848.4|87798.4|33
1634058380000|2021-10-12 17:06:20|87857|87807|87860.9|87810.9|87860.9|87810.9|87852.4|87802.4|56
1634058390000|2021-10-12 17:06:30|87860.7|87810.7|87861|87811|87863.9|87813.9|87859|87809|44
1634058400000|2021-10-12 17:06:40|87861.1|87811.1|87858.2|87808.2|87862.5|87812.5|87857.8|87807.8|43
1634058410000|2021-10-12 17:06:50|87857.8|87807.8|87858.9|87808.9|87861.7|87811.7|87857.4|87807.4|49
1634058420000|2021-10-12 17:07:00|87859|87809|87853.9|87803.9|87859|87809|87853.6|87803.6|33
1634058430000|2021-10-12 17:07:10|87854.3|87804.3|87853.3|87803.3|87854.9|87804.9|87852.7|87802.7|38
1634058440000|2021-10-12 17:07:20|87854|87804|87853.1|87803.1|87857.6|87807.6|87850.3|87800.3|46
1634058450000|2021-10-12 17:07:30|87853.3|87803.3|87855.7|87805.7|87857.5|87807.5|87852.3|87802.3|57
1634058460000|2021-10-12 17:07:40|87855.4|87805.4|87858.5|87808.5|87859|87809|87854.3|87804.3|51
1634058470000|2021-10-12 17:07:50|87858.3|87808.3|87859.6|87809.6|87859.8|87809.8|87858.2|87808.2|38
1634058480000|2021-10-12 17:08:00|87859.7|87809.7|87864.1|87814.1|87864.5|87814.5|87859.7|87809.7|41
1634058490000|2021-10-12 17:08:10|87864.2|87814.2|87862.1|87812.1|87864.6|87814.6|87861.2|87811.2|42
1634058500000|2021-10-12 17:08:20|87861.8|87811.8|87862.7|87812.7|87863.5|87813.5|87861.4|87811.4|35
1634058510000|2021-10-12 17:08:30|87864.3|87814.3|87863.3|87813.3|87865.4|87815.4|87863|87813|36
1634058520000|2021-10-12 17:08:40|87863|87813|87865.9|87815.9|87866.1|87816.1|87862.6|87812.6|35
1634058530000|2021-10-12 17:08:50|87865.8|87815.8|87866.2|87816.2|87866.2|87816.2|87865.1|87815.1|26
1634058540000|2021-10-12 17:09:00|87866|87816|87863.5|87813.5|87866.1|87826.7|87848.9|87811.8|41
1634058550000|2021-10-12 17:09:10|87863.1|87813.1|87868.1|87818.1|87870.4|87820.4|87863.1|87813.1|40
1634058560000|2021-10-12 17:09:20|87867.6|87817.6|87867.2|87817.2|87868|87818|87865.9|87815.9|31
1634058570000|2021-10-12 17:09:30|87866.9|87816.9|87866.9|87816.9|87867.3|87817.3|87865.5|87815.5|25
1634058580000|2021-10-12 17:09:40|87866.7|87816.7|87866.1|87816.1|87867.3|87817.3|87865.6|87815.6|16
1634058590000|2021-10-12 17:09:50|87866.2|87816.2|87877.3|87827.3|87882.7|87832.7|87865.5|87815.5|49
1634058600000|2021-10-12 17:10:00|87877.2|87827.2|87872.6|87822.6|87877.5|87827.5|87871.9|87821.9|55
1634058610000|2021-10-12 17:10:10|87872|87822|87865.6|87815.6|87872.7|87822.7|87864.9|87814.9|55
1634058620000|2021-10-12 17:10:20|87865.9|87815.9|87869|87819|87870.9|87820.9|87861.9|87811.9|45
1634058630000|2021-10-12 17:10:30|87868.3|87818.3|87875.8|87825.8|87875.9|87825.9|87868.3|87818.3|52
1634058640000|2021-10-12 17:10:40|87876.3|87826.3|87876.1|87826.1|87877|87827|87875|87825|39
1634058650000|2021-10-12 17:10:50|87875.9|87825.9|87873|87823|87876.8|87826.8|87872.9|87822.9|40
1634058660000|2021-10-12 17:11:00|87872.9|87822.9|87876|87826|87877.3|87827.3|87871.7|87821.7|47
1634058670000|2021-10-12 17:11:10|87875.5|87825.5|87876.6|87826.6|87878.4|87828.4|87875.5|87825.5|42
1634058680000|2021-10-12 17:11:20|87876.9|87826.9|87876.2|87826.2|87877.7|87827.7|87875.1|87825.1|41
1634058690000|2021-10-12 17:11:30|87875.9|87825.9|87877.6|87827.6|87878|87828|87875.7|87825.7|27
1634058700000|2021-10-12 17:11:40|87877.5|87827.5|87872.9|87822.9|87879.6|87829.6|87872.5|87822.5|39
1634058710000|2021-10-12 17:11:50|87872.8|87822.8|87871.2|87821.2|87873.3|87823.3|87870.7|87820.7|46
1634058720000|2021-10-12 17:12:00|87871.4|87821.4|87864.9|87814.9|87871.8|87821.8|87864.2|87814.2|43
1634058730000|2021-10-12 17:12:10|87865.5|87815.5|87865.1|87815.1|87865.7|87815.7|87864.5|87814.5|25
1634058740000|2021-10-12 17:12:20|87865.4|87815.4|87865.1|87815.1|87865.8|87815.8|87864.2|87814.2|31
1634058750000|2021-10-12 17:12:30|87864.9|87814.9|87865.1|87815.1|87865.6|87815.6|87863.4|87813.4|27
1634058760000|2021-10-12 17:12:40|87864.4|87814.4|87864.9|87814.9|87865.1|87815.1|87863.8|87813.8|26
1634058770000|2021-10-12 17:12:50|87864.6|87814.6|87860.6|87810.6|87865|87815|87859.5|87809.5|39
1634058780000|2021-10-12 17:13:00|87860.5|87810.5|87861.6|87811.6|87861.8|87811.8|87860.3|87810.3|31
1634058790000|2021-10-12 17:13:10|87861.5|87811.5|87860.2|87810.2|87861.5|87811.5|87859.1|87809.1|34
1634058800000|2021-10-12 17:13:20|87860.1|87810.1|87858.1|87808.1|87860.2|87810.2|87858|87808|28
1634058810000|2021-10-12 17:13:30|87858.3|87808.3|87857.4|87807.4|87858.6|87808.6|87855.8|87805.8|37
1634058820000|2021-10-12 17:13:40|87857.3|87807.3|87858.3|87808.3|87859.7|87809.7|87855.9|87805.9|20
1634058830000|2021-10-12 17:13:50|87858.2|87808.2|87858.8|87808.8|87859|87809|87857|87807|24
1634058840000|2021-10-12 17:14:00|87858.7|87808.7|87858.7|87808.7|87859.2|87809.2|87858.1|87808.1|28
1634058850000|2021-10-12 17:14:10|87858.6|87808.6|87858.5|87808.5|87859|87809|87855.8|87805.8|22
1634058860000|2021-10-12 17:14:20|87858.4|87808.4|87854.7|87804.7|87858.5|87815.8|87840.8|87804.1|33
1634058870000|2021-10-12 17:14:30|87854.5|87804.5|87853.5|87803.5|87855.4|87805.4|87852.3|87802.3|28
1634058880000|2021-10-12 17:14:40|87853.3|87803.3|87854.9|87804.9|87855.3|87805.3|87853.3|87803.3|32
1634058890000|2021-10-12 17:14:50|87854.4|87804.4|87854.1|87804.1|87855.5|87805.5|87852.8|87802.8|29
1634058900000|2021-10-12 17:15:00|87854.2|87804.2|87858.2|87808.2|87859.1|87809.1|87854|87804|28
1634058910000|2021-10-12 17:15:10|87857.9|87807.9|87857.4|87807.4|87858.1|87808.1|87856.5|87806.5|32
1634058920000|2021-10-12 17:15:20|87857.3|87807.3|87858.2|87808.2|87858.3|87808.3|87856.6|87806.6|22
1634058930000|2021-10-12 17:15:30|87858.1|87808.1|87860.2|87810.2|87863.7|87813.7|87857.6|87807.6|46
1634058940000|2021-10-12 17:15:40|87859.7|87809.7|87861.8|87811.8|87862.3|87812.3|87859.7|87809.7|35
1634058950000|2021-10-12 17:15:50|87863.1|87813.1|87860.1|87810.1|87865.4|87815.4|87860.1|87810.1|45
1634058960000|2021-10-12 17:16:00|87860.6|87810.6|87861.6|87811.6|87861.6|87811.6|87860.3|87810.3|25
1634058970000|2021-10-12 17:16:10|87861.4|87811.4|87857.3|87807.3|87861.4|87811.4|87856.1|87806.1|29
1634058980000|2021-10-12 17:16:20|87857.7|87807.7|87855|87805|87857.7|87807.7|87853.1|87803.1|37
1634058990000|2021-10-12 17:16:30|87855.3|87805.3|87852.9|87802.9|87855.3|87805.3|87852.3|87802.3|35
1634059000000|2021-10-12 17:16:40|87852.8|87802.8|87852.1|87802.1|87852.8|87802.8|87849.9|87799.9|31
1634059010000|2021-10-12 17:16:50|87852|87802|87851.6|87801.6|87852.5|87802.5|87851.2|87801.2|23
1634059020000|2021-10-12 17:17:00|87851.4|87801.4|87850.7|87800.7|87851.7|87801.7|87848.9|87798.9|35
1634059030000|2021-10-12 17:17:10|87850.8|87800.8|87850.7|87800.7|87852.1|87802.1|87850.7|87800.7|32
1634059040000|2021-10-12 17:17:20|87850.8|87800.8|87851.2|87801.2|87852.8|87802.8|87850.8|87800.8|25
1634059050000|2021-10-12 17:17:30|87851|87801|87850.3|87800.3|87852|87802|87850.3|87800.3|27
1634059060000|2021-10-12 17:17:40|87850.4|87800.4|87851.3|87801.3|87851.8|87801.8|87850.3|87800.3|30
1634059070000|2021-10-12 17:17:50|87850.9|87800.9|87854.7|87804.7|87856.2|87806.2|87850.9|87800.9|29
1634059080000|2021-10-12 17:18:00|87854.8|87804.8|87855|87805|87855.6|87805.6|87854.5|87804.5|33
1634059090000|2021-10-12 17:18:10|87855.3|87805.3|87854.9|87804.9|87855.5|87805.5|87853|87803|28
1634059100000|2021-10-12 17:18:20|87854.8|87804.8|87852.6|87802.6|87854.8|87804.8|87852.4|87802.4|24
1634059110000|2021-10-12 17:18:30|87852.7|87802.7|87854|87804|87857.4|87807.4|87852.6|87802.6|28
1634059120000|2021-10-12 17:18:40|87853.8|87803.8|87857.9|87807.9|87858.6|87808.6|87853.8|87803.8|36
1634059130000|2021-10-12 17:18:50|87858|87808|87857.1|87807.1|87858|87808|87856.8|87806.8|17
1634059140000|2021-10-12 17:19:00|87857|87807|87856.3|87806.3|87859.3|87809.3|87856.3|87806.3|33
1634059150000|2021-10-12 17:19:10|87856.7|87806.7|87855.9|87805.9|87857|87807|87854|87804|34
1634059160000|2021-10-12 17:19:20|87856.1|87806.1|87857.4|87807.4|87858.2|87808.2|87855.4|87805.4|27
1634059170000|2021-10-12 17:19:30|87857.6|87807.6|87857.8|87807.8|87857.9|87807.9|87857.3|87807.3|13
1634059180000|2021-10-12 17:19:40|87858|87808|87855.2|87805.2|87858.1|87808.1|87853.7|87803.7|28
1634059190000|2021-10-12 17:19:50|87855|87805|87854|87804|87855.8|87805.8|87853.8|87803.8|31
1634059200000|2021-10-12 17:20:00|87853.9|87803.9|87854.4|87804.4|87855.1|87805.1|87853.9|87803.9|27
1634059210000|2021-10-12 17:20:10|87854.5|87804.5|87854.1|87804.1|87854.5|87804.5|87853.6|87803.6|11
1634059220000|2021-10-12 17:20:20|87853.6|87803.6|87853.5|87803.5|87854.6|87804.6|87852.8|87802.8|19
1634059230000|2021-10-12 17:20:30|87853.3|87803.3|87854.4|87804.4|87854.4|87804.4|87852.6|87802.6|32
1634059240000|2021-10-12 17:20:40|87854|87804|87852.6|87802.6|87855|87805|87851.2|87801.2|32
1634059250000|2021-10-12 17:20:50|87852.1|87802.1|87853.8|87803.8|87854.3|87804.3|87852.1|87802.1|34
1634059260000|2021-10-12 17:21:00|87853.9|87803.9|87857.1|87807.1|87858.6|87808.6|87853.9|87803.9|37
1634059270000|2021-10-12 17:21:10|87857.3|87807.3|87857.5|87807.5|87857.9|87807.9|87855.5|87805.5|27
1634059280000|2021-10-12 17:21:20|87857.6|87807.6|87860.6|87810.6|87861.3|87811.3|87857.5|87807.5|31
1634059290000|2021-10-12 17:21:30|87860.3|87810.3|87862|87812|87862.5|87812.5|87860.3|87810.3|32
1634059300000|2021-10-12 17:21:40|87861.9|87811.9|87862.4|87812.4|87863|87813|87861.8|87811.8|31
1634059310000|2021-10-12 17:21:50|87862.3|87812.3|87858.3|87808.3|87862.3|87812.3|87857.6|87807.6|43
1634059320000|2021-10-12 17:22:00|87857.9|87807.9|87857.6|87807.6|87858.5|87808.5|87857.2|87807.2|31
1634059330000|2021-10-12 17:22:10|87858|87808|87859.6|87809.6|87860.1|87810.1|87857.9|87807.9|19
1634059340000|2021-10-12 17:22:20|87859.5|87809.5|87858.8|87808.8|87859.6|87809.6|87858|87808|21
1634059350000|2021-10-12 17:22:30|87858.5|87808.5|87860.5|87810.5|87860.5|87810.5|87858.2|87808.2|27
1634059360000|2021-10-12 17:22:40|87860.2|87810.2|87863.3|87813.3|87863.4|87813.4|87859.6|87809.6|35
1634059370000|2021-10-12 17:22:50|87863.5|87813.5|87864.2|87814.2|87865.3|87815.3|87862.7|87812.7|33
1634059380000|2021-10-12 17:23:00|87864.7|87814.7|87863.8|87813.8|87866.1|87816.1|87862.4|87812.4|39
1634059390000|2021-10-12 17:23:10|87863.9|87813.9|87865.6|87815.6|87867|87817|87863.9|87813.9|42
1634059400000|2021-10-12 17:23:20|87865.5|87815.5|87866.6|87816.6|87867.3|87817.3|87865.4|87815.4|29
1634059410000|2021-10-12 17:23:30|87866|87816|87865.8|87815.8|87867.6|87817.6|87865.3|87815.3|36
1634059420000|2021-10-12 17:23:40|87865.7|87815.7|87866.7|87816.7|87866.8|87816.8|87865.6|87815.6|27
1634059430000|2021-10-12 17:23:50|87866.6|87816.6|87862.9|87812.9|87866.6|87816.6|87861.4|87811.4|46
1634059440000|2021-10-12 17:24:00|87863|87813|87860.1|87810.1|87863.4|87813.4|87860.1|87810.1|35
1634059450000|2021-10-12 17:24:10|87859.3|87809.3|87864.2|87814.2|87864.4|87814.4|87858.8|87808.8|41
1634059460000|2021-10-12 17:24:20|87864.4|87814.4|87864.2|87814.2|87865.1|87815.1|87864.1|87814.1|27
1634059470000|2021-10-12 17:24:30|87864.4|87814.4|87866|87816|87867.2|87817.2|87864.4|87814.4|33
1634059480000|2021-10-12 17:24:40|87865.8|87815.8|87865.6|87815.6|87866.1|87816.1|87865.1|87815.1|22
1634059490000|2021-10-12 17:24:50|87865.3|87815.3|87864.4|87814.4|87865.3|87815.3|87863.9|87813.9|27
1634059500000|2021-10-12 17:25:00|87864.3|87814.3|87864.8|87814.8|87865.7|87815.7|87862.6|87812.6|24
1634059510000|2021-10-12 17:25:10|87865.2|87815.2|87862|87812|87865.2|87815.2|87861.6|87811.6|46
1634059520000|2021-10-12 17:25:20|87861.8|87811.8|87860.1|87810.1|87862.3|87812.3|87860|87810|45
1634059530000|2021-10-12 17:25:30|87859.9|87809.9|87857.3|87807.3|87859.9|87809.9|87857|87807|41
1634059540000|2021-10-12 17:25:40|87857.6|87807.6|87859.6|87809.6|87860.2|87810.2|87857.3|87807.3|43
1634059550000|2021-10-12 17:25:50|87859.7|87809.7|87859.6|87809.6|87859.7|87809.7|87859|87809|21
1634059560000|2021-10-12 17:26:00|87860.1|87810.1|87862.1|87812.1|87863.6|87813.6|87860.1|87810.1|44
1634059570000|2021-10-12 17:26:10|87862.2|87812.2|87860.5|87810.5|87862.2|87812.2|87859.2|87809.2|43
1634059580000|2021-10-12 17:26:20|87860|87810|87858.4|87808.4|87860.5|87810.5|87857.7|87807.7|37
1634059590000|2021-10-12 17:26:30|87857.9|87807.9|87857.3|87807.3|87858.1|87808.1|87856.5|87806.5|38
1634059600000|2021-10-12 17:26:40|87857.4|87807.4|87855.4|87805.4|87857.4|87807.4|87855.1|87805.1|25
1634059610000|2021-10-12 17:26:50|87855.2|87805.2|87852.2|87802.2|87855.9|87805.9|87851.1|87801.1|30
1634059620000|2021-10-12 17:27:00|87852.1|87802.1|87849.5|87799.5|87852.1|87802.1|87849.4|87799.4|47
1634059630000|2021-10-12 17:27:10|87849.6|87799.6|87847.3|87797.3|87850.1|87800.1|87847.3|87797.3|34
1634059640000|2021-10-12 17:27:20|87847.5|87797.5|87847.6|87797.6|87848.6|87798.6|87847.1|87797.1|24
1634059650000|2021-10-12 17:27:30|87847.5|87797.5|87845.6|87795.6|87847.5|87797.5|87844.3|87794.3|34
1634059660000|2021-10-12 17:27:40|87845.8|87795.8|87847.9|87797.9|87848.1|87798.1|87845.3|87795.3|30
1634059670000|2021-10-12 17:27:50|87847.8|87797.8|87847.5|87797.5|87847.9|87797.9|87847|87797|23
1634059680000|2021-10-12 17:28:00|87847.4|87797.4|87847.2|87797.2|87848.1|87798.1|87847.1|87797.1|36
1634059690000|2021-10-12 17:28:10|87847.6|87797.6|87850.9|87800.9|87853|87803|87847.2|87797.2|43
1634059700000|2021-10-12 17:28:20|87850.8|87800.8|87848.2|87798.2|87851.2|87801.2|87848.2|87798.2|23
1634059710000|2021-10-12 17:28:30|87848.7|87798.7|87846.6|87796.6|87849.7|87799.7|87845|87795|40
1634059720000|2021-10-12 17:28:40|87846.7|87796.7|87843.7|87793.7|87846.9|87796.9|87842.9|87792.9|32
1634059730000|2021-10-12 17:28:50|87843.8|87793.8|87844|87794|87844.7|87794.7|87842.7|87792.7|25
1634059740000|2021-10-12 17:29:00|87843.9|87793.9|87845.5|87795.5|87845.9|87795.9|87843.1|87793.1|30
1634059750000|2021-10-12 17:29:10|87845.6|87795.6|87846.5|87796.5|87847.1|87797.1|87845|87795|31
1634059760000|2021-10-12 17:29:20|87846.7|87796.7|87848.3|87798.3|87849.2|87799.2|87845.7|87795.7|30
1634059770000|2021-10-12 17:29:30|87848.5|87798.5|87848.9|87798.9|87849.3|87799.3|87847.5|87797.5|35
1634059780000|2021-10-12 17:29:40|87849|87799|87852.7|87802.7|87853.9|87803.9|87848.7|87798.7|32
1634059790000|2021-10-12 17:29:50|87853.1|87803.1|87855.5|87805.5|87856.9|87806.9|87853.1|87803.1|36
1634059800000|2021-10-12 17:30:00|87855.7|87805.7|87856.9|87806.9|87856.9|87806.9|87855.7|87805.7|32
1634059810000|2021-10-12 17:30:10|87857.6|87807.6|87856.4|87806.4|87857.6|87807.6|87856.3|87806.3|19
1634059820000|2021-10-12 17:30:20|87856.3|87806.3|87855.9|87805.9|87856.6|87806.6|87855.8|87805.8|19
1634059830000|2021-10-12 17:30:30|87855.6|87805.6|87857.6|87807.6|87858.8|87808.8|87855.6|87805.6|32
1634059840000|2021-10-12 17:30:40|87857.1|87807.1|87857.7|87807.7|87858.6|87808.6|87857.1|87807.1|33
1634059850000|2021-10-12 17:30:50|87857.5|87807.5|87856.8|87806.8|87858.1|87808.1|87856.6|87806.6|42
1634059860000|2021-10-12 17:31:00|87857.3|87807.3|87857.2|87807.2|87857.5|87807.5|87856.7|87806.7|25
1634059870000|2021-10-12 17:31:10|87857|87807|87859.1|87809.1|87859.1|87809.1|87857|87807|25
1634059880000|2021-10-12 17:31:20|87859.5|87809.5|87859.3|87809.3|87859.9|87809.9|87857.8|87807.8|34
1634059890000|2021-10-12 17:31:30|87859.5|87809.5|87860|87810|87861.1|87811.1|87859.4|87809.4|33
1634059900000|2021-10-12 17:31:40|87860.1|87810.1|87861.2|87811.2|87861.7|87811.7|87860.1|87810.1|15
1634059910000|2021-10-12 17:31:50|87861.1|87811.1|87861.3|87811.3|87861.3|87811.3|87860.7|87810.7|27
1634059920000|2021-10-12 17:32:00|87861.4|87811.4|87861.7|87811.7|87862.4|87812.4|87860.7|87810.7|19
1634059930000|2021-10-12 17:32:10|87861.9|87811.9|87865.8|87815.8|87867.2|87817.2|87859.7|87809.7|39
1634059940000|2021-10-12 17:32:20|87866.1|87816.1|87863.2|87813.2|87866.6|87816.6|87862.8|87812.8|32
1634059950000|2021-10-12 17:32:30|87863.3|87813.3|87862.6|87812.6|87864.1|87814.1|87862.4|87812.4|37
1634059960000|2021-10-12 17:32:40|87862.7|87812.7|87862.3|87812.3|87862.7|87812.7|87862|87812|33
1634059970000|2021-10-12 17:32:50|87862.5|87812.5|87863.7|87813.7|87864.1|87814.1|87861.8|87811.8|21
1634059980000|2021-10-12 17:33:00|87863.9|87813.9|87863.1|87813.1|87864.1|87814.1|87862.9|87812.9|19
1634059990000|2021-10-12 17:33:10|87863|87813|87863.1|87813.1|87864.6|87814.6|87862.8|87812.8|29
1634060000000|2021-10-12 17:33:20|87863.6|87813.6|87861.8|87811.8|87863.6|87813.6|87861.8|87811.8|37
1634060010000|2021-10-12 17:33:30|87861.7|87811.7|87860|87810|87863.1|87813.1|87859.9|87809.9|31
1634060020000|2021-10-12 17:33:40|87860.9|87810.9|87857.1|87807.1|87862.6|87812.6|87857.1|87807.1|34
1634060030000|2021-10-12 17:33:50|87857.2|87807.2|87858.7|87808.7|87859.4|87809.4|87857.2|87807.2|31
1634060040000|2021-10-12 17:34:00|87858.9|87808.9|87860.6|87810.6|87862.6|87812.6|87858.9|87808.9|29
1634060050000|2021-10-12 17:34:10|87860.8|87810.8|87861.4|87811.4|87862.3|87812.3|87860.6|87810.6|36
1634060060000|2021-10-12 17:34:20|87861.1|87811.1|87860.4|87810.4|87861.9|87811.9|87859.7|87809.7|23
1634060070000|2021-10-12 17:34:30|87860.9|87810.9|87860.2|87810.2|87861.1|87811.1|87859.8|87809.8|9
1634060080000|2021-10-12 17:34:40|87860.5|87810.5|87861.5|87811.5|87861.5|87811.5|87859.3|87809.3|16
1634060090000|2021-10-12 17:34:50|87861.2|87811.2|87866.8|87816.8|87866.8|87816.8|87858.3|87808.3|45
1634060100000|2021-10-12 17:35:00|87866.9|87816.9|87867.6|87817.6|87869.9|87819.9|87866.5|87816.5|50
1634060110000|2021-10-12 17:35:10|87867.4|87817.4|87867.5|87817.5|87868.3|87818.3|87867|87817|32
1634060120000|2021-10-12 17:35:20|87867.4|87817.4|87866.4|87816.4|87867.6|87817.6|87865.6|87815.6|32
1634060130000|2021-10-12 17:35:30|87866|87816|87866.2|87816.2|87866.5|87816.5|87863.5|87813.5|45
1634060140000|2021-10-12 17:35:40|87866.1|87816.1|87866.4|87816.4|87866.9|87816.9|87865.4|87815.4|36
1634060150000|2021-10-12 17:35:50|87866.5|87816.5|87865.5|87815.5|87866.5|87816.5|87865.2|87815.2|24
1634060160000|2021-10-12 17:36:00|87865.3|87815.3|87868.1|87818.1|87868.7|87818.7|87865.1|87815.1|35
1634060170000|2021-10-12 17:36:10|87868|87818|87868.7|87818.7|87869.5|87819.5|87867.2|87817.2|31
1634060180000|2021-10-12 17:36:20|87868.5|87818.5|87868.4|87818.4|87869.2|87819.2|87868.4|87818.4|33
1634060190000|2021-10-12 17:36:30|87868.5|87818.5|87869.8|87819.8|87870|87820|87868.3|87818.3|34
1634060200000|2021-10-12 17:36:40|87869.7|87819.7|87868.2|87818.2|87869.7|87819.7|87867.8|87817.8|28
1634060210000|2021-10-12 17:36:50|87868.4|87818.4|87868.4|87818.4|87868.5|87818.5|87868.1|87818.1|21
1634060220000|2021-10-12 17:37:00|87868.2|87818.2|87868.3|87818.3|87868.7|87818.7|87868.2|87818.2|25
1634060230000|2021-10-12 17:37:10|87868|87818|87868.2|87818.2|87869.2|87819.2|87867.8|87817.8|28
1634060240000|2021-10-12 17:37:20|87868.8|87818.8|87868.8|87818.8|87868.8|87818.8|87868.2|87818.2|27
1634060250000|2021-10-12 17:37:30|87868.9|87818.9|87869|87819|87869.3|87819.3|87868.6|87818.6|29
1634060260000|2021-10-12 17:37:40|87868.9|87818.9|87867.8|87817.8|87869|87819|87867.6|87817.6|25
1634060270000|2021-10-12 17:37:50|87867.5|87817.5|87868.7|87818.7|87869.1|87819.1|87867.5|87817.5|24
1634060280000|2021-10-12 17:38:00|87868.8|87818.8|87869|87819|87870.2|87820.2|87868.3|87818.3|26
1634060290000|2021-10-12 17:38:10|87868.9|87818.9|87872.1|87822.1|87872.1|87822.1|87868.9|87818.9|37
1634060300000|2021-10-12 17:38:20|87872.2|87822.2|87872.9|87822.9|87873.3|87823.3|87872|87822|28
1634060310000|2021-10-12 17:38:30|87872.8|87822.8|87874.2|87824.2|87874.2|87824.2|87872.8|87822.8|29
1634060320000|2021-10-12 17:38:40|87874.1|87824.1|87875.2|87825.2|87878|87828|87873.6|87823.6|50
1634060330000|2021-10-12 17:38:50|87875.1|87825.1|87875|87825|87876|87826|87874.3|87824.3|25
1634060340000|2021-10-12 17:39:00|87875.1|87825.1|87873.6|87823.6|87875.1|87825.1|87873.5|87823.5|28
1634060350000|2021-10-12 17:39:10|87873.5|87823.5|87873.9|87823.9|87874.5|87824.5|87873.5|87823.5|21
1634060360000|2021-10-12 17:39:20|87873.7|87823.7|87872.1|87822.1|87873.7|87823.7|87868.5|87818.5|32
1634060370000|2021-10-12 17:39:30|87872.4|87822.4|87869.8|87819.8|87872.4|87822.4|87869.4|87819.4|29
1634060380000|2021-10-12 17:39:40|87869.9|87819.9|87869.6|87819.6|87870.8|87820.8|87869.6|87819.6|15
1634060390000|2021-10-12 17:39:50|87869.5|87819.5|87867.8|87817.8|87870.9|87820.9|87867.5|87817.5|29
1634060400000|2021-10-12 17:40:00|87869.8|87819.8|87866.3|87816.3|87872.3|87822.3|87865|87815|47
1634060410000|2021-10-12 17:40:10|87866.5|87816.5|87866.4|87816.4|87868.5|87818.5|87866.1|87816.1|34
1634060420000|2021-10-12 17:40:20|87866.3|87816.3|87864.2|87814.2|87866.3|87816.3|87863.9|87813.9|26
1634060430000|2021-10-12 17:40:30|87864.1|87814.1|87868.9|87818.9|87869.9|87819.9|87864.1|87814.1|39
1634060440000|2021-10-12 17:40:40|87867.9|87817.9|87868.9|87818.9|87869|87819|87867|87817|25
1634060450000|2021-10-12 17:40:50|87869|87819|87869.7|87819.7|87870.2|87820.2|87868.8|87818.8|22
1634060460000|2021-10-12 17:41:00|87869.6|87819.6|87870.1|87820.1|87871.5|87821.5|87868.9|87818.9|23
1634060470000|2021-10-12 17:41:10|87870.5|87820.5|87869.6|87819.6|87872.2|87822.2|87868.5|87818.5|36
1634060480000|2021-10-12 17:41:20|87869.1|87819.1|87869.1|87819.1|87870.1|87820.1|87867.6|87817.6|49
1634060490000|2021-10-12 17:41:30|87869.4|87819.4|87867.2|87817.2|87869.8|87819.8|87867.2|87817.2|25
1634060500000|2021-10-12 17:41:40|87866|87816|87868.1|87818.1|87868.7|87818.7|87865|87815|29
1634060510000|2021-10-12 17:41:50|87868.2|87818.2|87865.2|87815.2|87869.2|87819.2|87865.2|87815.2|33
1634060520000|2021-10-12 17:42:00|87865.1|87815.1|87866.9|87816.9|87867.7|87817.7|87865.1|87815.1|36
1634060530000|2021-10-12 17:42:10|87867|87817|87867|87817|87868|87818|87866.8|87816.8|20
1634060540000|2021-10-12 17:42:20|87867.2|87817.2|87866.2|87816.2|87868.8|87818.8|87866.2|87816.2|25
1634060550000|2021-10-12 17:42:30|87866|87816|87866.4|87816.4|87866.4|87816.4|87864.9|87814.9|22
1634060560000|2021-10-12 17:42:40|87866.3|87816.3|87867.3|87817.3|87868|87829.7|87854.4|87815.7|25
1634060570000|2021-10-12 17:42:50|87867.4|87817.4|87867.8|87817.8|87868|87818|87867|87817|14
1634060580000|2021-10-12 17:43:00|87866.3|87816.3|87866.7|87816.7|87868|87818|87862.8|87812.8|29
1634060590000|2021-10-12 17:43:10|87866.6|87816.6|87866.4|87816.4|87867.1|87817.1|87864.6|87814.6|20
1634060600000|2021-10-12 17:43:20|87865.6|87815.6|87863|87813|87865.6|87815.6|87862.9|87812.9|20
1634060610000|2021-10-12 17:43:30|87862.9|87812.9|87863|87813|87863.6|87813.6|87862.4|87812.4|16
1634060620000|2021-10-12 17:43:40|87863.4|87813.4|87861.4|87811.4|87863.4|87813.4|87861.4|87811.4|9
1634060630000|2021-10-12 17:43:50|87861.6|87811.6|87860.9|87810.9|87863|87827.6|87851.6|87810.9|26
1634060640000|2021-10-12 17:44:00|87861.6|87811.6|87860.8|87810.8|87864.1|87825.3|87850.2|87810.4|43
1634060650000|2021-10-12 17:44:10|87860.5|87810.5|87862.9|87812.9|87863.3|87813.3|87860.4|87810.4|27
1634060660000|2021-10-12 17:44:20|87863|87813|87864.6|87814.6|87867.9|87817.9|87861.7|87811.7|19
1634060670000|2021-10-12 17:44:30|87865|87815|87867.3|87817.3|87868.4|87818.4|87865|87815|37
1634060680000|2021-10-12 17:44:40|87866.6|87816.6|87854.4|87804.4|87866.6|87816.6|87853.5|87803.5|57
1634060690000|2021-10-12 17:44:50|87854.7|87804.7|87859.2|87809.2|87859.5|87809.5|87853.5|87803.5|34
1634060700000|2021-10-12 17:45:00|87858.4|87808.4|87858.5|87808.5|87859|87809|87856.1|87806.1|42
1634060710000|2021-10-12 17:45:10|87858.6|87808.6|87855.6|87805.6|87858.6|87808.6|87855.3|87805.3|23
1634060720000|2021-10-12 17:45:20|87855.3|87805.3|87854.2|87804.2|87855.8|87805.8|87854|87804|34
1634060730000|2021-10-12 17:45:30|87854.1|87804.1|87874.7|87824.7|87875.4|87825.4|87854.1|87804.1|52
1634060740000|2021-10-12 17:45:40|87874.8|87824.8|87874.4|87824.4|87874.9|87824.9|87872.1|87822.1|44
1634060750000|2021-10-12 17:45:50|87874.7|87824.7|87874.6|87824.6|87876.1|87826.1|87870.6|87820.6|56
1634060760000|2021-10-12 17:46:00|87875.2|87825.2|87865.7|87815.7|87879.9|87829.9|87863.6|87813.6|45
1634060770000|2021-10-12 17:46:10|87866.5|87816.5|87865.1|87815.1|87868.4|87818.4|87863.2|87813.2|42
1634060780000|2021-10-12 17:46:20|87865.5|87815.5|87876|87826|87877.1|87827.1|87863.2|87813.2|45
1634060790000|2021-10-12 17:46:30|87875.8|87825.8|87877.7|87827.7|87878.2|87828.2|87874.9|87824.9|41
1634060800000|2021-10-12 17:46:40|87877.8|87827.8|87880.2|87830.2|87883.9|87833.9|87877.1|87827.1|53
1634060810000|2021-10-12 17:46:50|87880.1|87830.1|87882.4|87832.4|87886.2|87836.2|87879.6|87829.6|41
1634060820000|2021-10-12 17:47:00|87882.1|87832.1|87880.4|87830.4|87883.4|87833.4|87879.8|87829.8|44
1634060830000|2021-10-12 17:47:10|87880.5|87830.5|87880.1|87830.1|87881.3|87831.3|87877.9|87827.9|31
1634060840000|2021-10-12 17:47:20|87880|87830|87880.1|87830.1|87881|87831|87879.7|87829.7|28
1634060850000|2021-10-12 17:47:30|87880.2|87830.2|87878.8|87828.8|87881.2|87831.2|87878.4|87828.4|25
1634060860000|2021-10-12 17:47:40|87878.9|87828.9|87878.3|87828.3|87879.6|87829.6|87877.9|87827.9|26
1634060870000|2021-10-12 17:47:50|87878.8|87828.8|87878.8|87828.8|87879.3|87829.3|87878.4|87828.4|18
1634060880000|2021-10-12 17:48:00|87878.6|87828.6|87880.5|87830.5|87881.4|87831.4|87878.6|87828.6|29
1634060890000|2021-10-12 17:48:10|87880.2|87830.2|87877.3|87827.3|87880.5|87830.5|87877.2|87827.2|34
1634060900000|2021-10-12 17:48:20|87877.5|87827.5|87877.5|87827.5|87878.6|87828.6|87876.2|87826.2|27
1634060910000|2021-10-12 17:48:30|87877.4|87827.4|87877|87827|87877.7|87827.7|87876.7|87826.7|23
1634060920000|2021-10-12 17:48:40|87876.7|87826.7|87877|87827|87877.5|87827.5|87876.7|87826.7|14
1634060930000|2021-10-12 17:48:50|87876.9|87826.9|87875.6|87825.6|87877.3|87827.3|87875.5|87825.5|27
1634060940000|2021-10-12 17:49:00|87876|87826|87875.7|87825.7|87876.6|87826.6|87875.6|87825.6|24
1634060950000|2021-10-12 17:49:10|87875.9|87825.9|87873.6|87823.6|87875.9|87825.9|87872.3|87822.3|40
1634060960000|2021-10-12 17:49:20|87874.4|87824.4|87874.4|87824.4|87874.5|87824.5|87872.5|87822.5|34
1634060970000|2021-10-12 17:49:30|87873.7|87823.7|87872.3|87822.3|87874.8|87824.8|87872|87822|43
1634060980000|2021-10-12 17:49:40|87872.1|87822.1|87875.9|87825.9|87876.5|87826.5|87872|87822|47
1634060990000|2021-10-12 17:49:50|87875.6|87825.6|87876.2|87826.2|87877.2|87827.2|87874.8|87824.8|37
1634061000000|2021-10-12 17:50:00|87875.7|87825.7|87866|87816|87875.7|87825.7|87865.5|87815.5|55
1634061010000|2021-10-12 17:50:10|87865.8|87815.8|87865.5|87815.5|87867.2|87817.2|87864.6|87814.6|37
1634061020000|2021-10-12 17:50:20|87865.4|87815.4|87865.8|87815.8|87866.5|87816.5|87865.2|87815.2|35
1634061030000|2021-10-12 17:50:30|87865.2|87815.2|87867.7|87817.7|87868.1|87818.1|87863.8|87813.8|42
1634061040000|2021-10-12 17:50:40|87868.1|87818.1|87866|87816|87868.3|87818.3|87865.4|87815.4|32
1634061050000|2021-10-12 17:50:50|87865.9|87815.9|87865.5|87815.5|87866.1|87816.1|87865|87815|31
1634061060000|2021-10-12 17:51:00|87865.4|87815.4|87867.4|87817.4|87868.2|87818.2|87864.4|87814.4|42
1634061070000|2021-10-12 17:51:10|87867.2|87817.2|87866.2|87816.2|87867.3|87817.3|87865.4|87815.4|36
1634061080000|2021-10-12 17:51:20|87866.1|87816.1|87868.5|87818.5|87869.4|87819.4|87865.5|87815.5|36
1634061090000|2021-10-12 17:51:30|87868.4|87818.4|87867|87817|87868.5|87818.5|87866|87816|27
1634061100000|2021-10-12 17:51:40|87866.6|87816.6|87866.5|87816.5|87867|87817|87865.6|87815.6|21
1634061110000|2021-10-12 17:51:50|87866.9|87816.9|87864.8|87814.8|87867.1|87817.1|87864.5|87814.5|34
1634061120000|2021-10-12 17:52:00|87865.4|87815.4|87863.9|87813.9|87865.5|87815.5|87863|87813|27
1634061130000|2021-10-12 17:52:10|87864.7|87814.7|87860.9|87810.9|87865|87815|87860.5|87810.5|43
1634061140000|2021-10-12 17:52:20|87860.4|87810.4|87860.6|87810.6|87862.8|87812.8|87860.4|87810.4|20
1634061150000|2021-10-12 17:52:30|87860.5|87810.5|87858.4|87808.4|87860.7|87810.7|87857.7|87807.7|14
1634061160000|2021-10-12 17:52:40|87858.3|87808.3|87860.5|87810.5|87862.7|87812.7|87858.3|87808.3|57
1634061170000|2021-10-12 17:52:50|87860.9|87810.9|87863.9|87813.9|87864.2|87814.2|87860.4|87810.4|38
1634061180000|2021-10-12 17:53:00|87864|87814|87865.5|87815.5|87866.4|87816.4|87862.4|87812.4|58
1634061190000|2021-10-12 17:53:10|87866.3|87816.3|87864.9|87814.9|87866.3|87816.3|87864.1|87814.1|45
1634061200000|2021-10-12 17:53:20|87864.4|87814.4|87865|87815|87865.1|87815.1|87863.6|87813.6|23
1634061210000|2021-10-12 17:53:30|87865.2|87815.2|87864|87814|87865.2|87815.2|87863.6|87813.6|38
1634061220000|2021-10-12 17:53:40|87864.3|87814.3|87866|87816|87866.5|87816.5|87863.5|87813.5|40
1634061230000|2021-10-12 17:53:50|87865.3|87815.3|87867.4|87817.4|87869.4|87819.4|87865.1|87815.1|37
1634061240000|2021-10-12 17:54:00|87866.9|87816.9|87868.1|87818.1|87868.6|87818.6|87866.9|87816.9|31
1634061250000|2021-10-12 17:54:10|87868|87818|87874|87824|87876.3|87826.3|87868|87818|41
1634061260000|2021-10-12 17:54:20|87874.8|87824.8|87872.6|87822.6|87874.8|87824.8|87871.9|87821.9|37
1634061270000|2021-10-12 17:54:30|87873.1|87823.1|87874|87824|87874|87824|87872.3|87822.3|30
1634061280000|2021-10-12 17:54:40|87873.9|87823.9|87876.1|87826.1|87877.7|87827.7|87872.9|87822.9|40
1634061290000|2021-10-12 17:54:50|87876.4|87826.4|87876.9|87826.9|87876.9|87826.9|87875.9|87825.9|21
1634061300000|2021-10-12 17:55:00|87877.2|87827.2|87883.2|87833.2|87883.3|87833.3|87876.6|87826.6|43
1634061310000|2021-10-12 17:55:10|87883|87833|87882|87832|87883.5|87833.5|87881.1|87831.1|34
1634061320000|2021-10-12 17:55:20|87881.9|87831.9|87881.7|87831.7|87882.1|87832.1|87881.1|87831.1|20
1634061330000|2021-10-12 17:55:30|87881.6|87831.6|87882.2|87832.2|87882.9|87832.9|87881.4|87831.4|32
1634061340000|2021-10-12 17:55:40|87882.3|87832.3|87882.3|87832.3|87883.1|87833.1|87882.1|87832.1|23
1634061350000|2021-10-12 17:55:50|87882.8|87832.8|87882.1|87832.1|87883|87833|87881.3|87831.3|33
1634061360000|2021-10-12 17:56:00|87882.5|87832.5|87882.6|87832.6|87882.9|87832.9|87882.1|87832.1|26
1634061370000|2021-10-12 17:56:10|87882.3|87832.3|87884.2|87834.2|87884.2|87834.2|87882.1|87832.1|41
1634061380000|2021-10-12 17:56:20|87884.4|87834.4|87884.4|87834.4|87888.6|87838.6|87883.7|87833.7|41
1634061390000|2021-10-12 17:56:30|87884.5|87834.5|87881.9|87831.9|87885.3|87835.3|87881.2|87831.2|37
1634061400000|2021-10-12 17:56:40|87883.3|87833.3|87884.2|87834.2|87884.9|87834.9|87882.7|87832.7|39
1634061410000|2021-10-12 17:56:50|87884|87834|87883.4|87833.4|87884.2|87834.2|87883.4|87833.4|16
1634061420000|2021-10-12 17:57:00|87883.5|87833.5|87885.8|87835.8|87888.2|87838.2|87880.5|87830.5|43
1634061430000|2021-10-12 17:57:10|87886.3|87836.3|87886.2|87836.2|87888.2|87838.2|87886.1|87836.1|27
1634061440000|2021-10-12 17:57:20|87886.3|87836.3|87885.2|87835.2|87886.5|87836.5|87884.6|87834.6|24
1634061450000|2021-10-12 17:57:30|87885.4|87835.4|87883.8|87833.8|87887.5|87837.5|87883.8|87833.8|38
1634061460000|2021-10-12 17:57:40|87883.5|87833.5|87884.8|87834.8|87885.1|87835.1|87883.5|87833.5|29
1634061470000|2021-10-12 17:57:50|87884.7|87834.7|87882|87832|87885.3|87835.3|87880.6|87830.6|41
1634061480000|2021-10-12 17:58:00|87881.8|87831.8|87879.9|87829.9|87882|87832|87878.4|87828.4|34
1634061490000|2021-10-12 17:58:10|87880|87830|87876.2|87826.2|87880|87830|87876.2|87826.2|42
1634061500000|2021-10-12 17:58:20|87877.5|87827.5|87876.6|87826.6|87879.1|87829.1|87872.8|87822.8|56
1634061510000|2021-10-12 17:58:30|87875.4|87825.4|87876.2|87826.2|87877.3|87827.3|87875|87825|43
1634061520000|2021-10-12 17:58:40|87876.3|87826.3|87876.9|87826.9|87877.1|87827.1|87875.7|87825.7|37
1634061530000|2021-10-12 17:58:50|87877.4|87827.4|87871.3|87821.3|87877.4|87827.4|87870.3|87820.3|39
1634061540000|2021-10-12 17:59:00|87871.4|87821.4|87873.6|87823.6|87875.6|87825.6|87871.3|87821.3|27
1634061550000|2021-10-12 17:59:10|87873.4|87823.4|87867.2|87817.2|87874.1|87824.1|87866.7|87816.7|50
1634061560000|2021-10-12 17:59:20|87867.4|87817.4|87869|87819|87869.4|87819.4|87866.6|87816.6|47
1634061570000|2021-10-12 17:59:30|87868.9|87818.9|87869.9|87819.9|87871|87821|87868.7|87818.7|25
1634061580000|2021-10-12 17:59:40|87870.2|87820.2|87868.4|87818.4|87870.3|87820.3|87868.4|87818.4|26
1634061590000|2021-10-12 17:59:50|87869|87819|87871.8|87821.8|87873.3|87823.3|87868.8|87818.8|31
1634061600000|2021-10-12 18:00:00|87870.9|87820.9|87877.1|87827.1|87878.8|87828.8|87870.8|87820.8|57
1634061610000|2021-10-12 18:00:10|87877.9|87827.9|87877.1|87827.1|87878|87828|87876.6|87826.6|25
1634061620000|2021-10-12 18:00:20|87877.3|87827.3|87880.2|87830.2|87880.3|87830.3|87877|87827|33
1634061630000|2021-10-12 18:00:30|87879.9|87829.9|87885.7|87835.7|87886.5|87836.5|87875.8|87825.8|47
1634061640000|2021-10-12 18:00:40|87885.4|87835.4|87887.3|87837.3|87887.4|87837.4|87883|87833|48
1634061650000|2021-10-12 18:00:50|87887.2|87837.2|87886.8|87836.8|87887.4|87837.4|87886.6|87836.6|22
1634061660000|2021-10-12 18:01:00|87887|87837|87886|87836|87887.2|87837.2|87882.6|87832.6|35
1634061670000|2021-10-12 18:01:10|87885.9|87835.9|87885.8|87835.8|87886.6|87836.6|87884.9|87834.9|36
1634061680000|2021-10-12 18:01:20|87885.9|87835.9|87890.9|87840.9|87890.9|87840.9|87883.2|87833.2|44
1634061690000|2021-10-12 18:01:30|87890.5|87840.5|87885.9|87835.9|87891.2|87841.2|87884.8|87834.8|61
1634061700000|2021-10-12 18:01:40|87885.8|87835.8|87884.3|87834.3|87885.9|87835.9|87883.3|87833.3|44
1634061710000|2021-10-12 18:01:50|87885|87835|87880|87830|87885.7|87835.7|87880|87830|42
1634061720000|2021-10-12 18:02:00|87880.2|87830.2|87878.1|87828.1|87880.2|87830.2|87877.8|87827.8|34
1634061730000|2021-10-12 18:02:10|87877.8|87827.8|87877.2|87827.2|87878.9|87828.9|87876.8|87826.8|23
1634061740000|2021-10-12 18:02:20|87877.4|87827.4|87878.6|87828.6|87879.1|87829.1|87877.2|87827.2|30
1634061750000|2021-10-12 18:02:30|87878.7|87828.7|87879.1|87829.1|87879.7|87829.7|87878.5|87828.5|29
1634061760000|2021-10-12 18:02:40|87879|87829|87882.4|87832.4|87882.4|87832.4|87878.4|87828.4|36
1634061770000|2021-10-12 18:02:50|87881.5|87831.5|87880|87830|87882.1|87832.1|87879.5|87829.5|38
1634061780000|2021-10-12 18:03:00|87879.7|87829.7|87880.6|87830.6|87881.2|87831.2|87879.3|87829.3|27
1634061790000|2021-10-12 18:03:10|87880.7|87830.7|87881.3|87831.3|87882.2|87832.2|87879.6|87829.6|28
1634061800000|2021-10-12 18:03:20|87881.5|87831.5|87880.9|87830.9|87882.4|87832.4|87880.9|87830.9|24
1634061810000|2021-10-12 18:03:30|87881.5|87831.5|87878.5|87828.5|87881.5|87831.5|87877|87827|22
1634061820000|2021-10-12 18:03:40|87877|87827|87878.2|87828.2|87879.4|87829.4|87876.7|87826.7|43
1634061830000|2021-10-12 18:03:50|87878.4|87828.4|87878.2|87828.2|87878.4|87828.4|87877.6|87827.6|18
1634061840000|2021-10-12 18:04:00|87878.5|87828.5|87878.6|87828.6|87879.3|87829.3|87878.1|87828.1|21
1634061850000|2021-10-12 18:04:10|87878.3|87828.3|87876.9|87826.9|87879.8|87829.8|87875.7|87825.7|32
1634061860000|2021-10-12 18:04:20|87876.6|87826.6|87877.8|87827.8|87877.8|87827.8|87876.4|87826.4|20
1634061870000|2021-10-12 18:04:30|87878|87828|87877.4|87827.4|87878|87828|87876.3|87826.3|32
1634061880000|2021-10-12 18:04:40|87877.1|87827.1|87877.9|87827.9|87878.9|87828.9|87877.1|87827.1|31
1634061890000|2021-10-12 18:04:50|87878.1|87828.1|87877.8|87827.8|87879.2|87829.2|87877|87827|27
1634061900000|2021-10-12 18:05:00|87877.9|87827.9|87875.4|87825.4|87878.2|87828.2|87873.6|87823.6|50
1634061910000|2021-10-12 18:05:10|87877.3|87827.3|87877.6|87827.6|87878|87828|87876|87826|31
1634061920000|2021-10-12 18:05:20|87877.7|87827.7|87878.5|87828.5|87879.9|87829.9|87877.7|87827.7|39
1634061930000|2021-10-12 18:05:30|87879.3|87829.3|87878.5|87828.5|87879.6|87829.6|87878.4|87828.4|18
1634061940000|2021-10-12 18:05:40|87879.5|87829.5|87880.4|87830.4|87880.8|87830.8|87879.2|87829.2|18
1634061950000|2021-10-12 18:05:50|87880.5|87830.5|87881.6|87831.6|87882|87832|87879.8|87829.8|22
1634061960000|2021-10-12 18:06:00|87881.4|87831.4|87881.6|87831.6|87882.4|87832.4|87881.1|87831.1|28
1634061970000|2021-10-12 18:06:10|87881.9|87831.9|87882.6|87832.6|87883.3|87833.3|87881.6|87831.6|29
1634061980000|2021-10-12 18:06:20|87882.4|87832.4|87881.5|87831.5|87882.4|87832.4|87881.4|87831.4|17
1634061990000|2021-10-12 18:06:30|87881.1|87831.1|87879.4|87829.4|87881.5|87831.5|87879.3|87829.3|26
1634062000000|2021-10-12 18:06:40|87879.5|87829.5|87878.7|87828.7|87879.5|87829.5|87877.7|87827.7|30
1634062010000|2021-10-12 18:06:50|87878.8|87828.8|87887.7|87837.7|87887.7|87837.7|87878.7|87828.7|24
1634062020000|2021-10-12 18:07:00|87887.8|87837.8|87886.2|87836.2|87887.8|87837.8|87885.9|87835.9|29
1634062030000|2021-10-12 18:07:10|87886.1|87836.1|87887.7|87837.7|87887.7|87837.7|87884.6|87834.6|26
1634062040000|2021-10-12 18:07:20|87887.4|87837.4|87886.8|87836.8|87887.4|87837.4|87886.5|87836.5|23
1634062050000|2021-10-12 18:07:30|87886.9|87836.9|87887|87837|87887.4|87837.4|87886.5|87836.5|10
1634062060000|2021-10-12 18:07:40|87887.5|87837.5|87889.1|87839.1|87893.2|87843.2|87887.2|87837.2|18
1634062070000|2021-10-12 18:07:50|87888.7|87838.7|87887.1|87837.1|87890.7|87840.7|87886.5|87836.5|28
1634062080000|2021-10-12 18:08:00|87886.7|87836.7|87886.4|87836.4|87888.4|87838.4|87885.5|87835.5|27
1634062090000|2021-10-12 18:08:10|87886.2|87836.2|87884.6|87834.6|87886.5|87836.5|87881.3|87831.3|31
1634062100000|2021-10-12 18:08:20|87883.2|87833.2|87882.7|87832.7|87883.5|87833.5|87882.5|87832.5|24
1634062110000|2021-10-12 18:08:30|87883.5|87833.5|87878.1|87828.1|87883.5|87833.5|87877.7|87827.7|48
1634062120000|2021-10-12 18:08:40|87877.4|87827.4|87877|87827|87878.2|87828.2|87877|87827|31
1634062130000|2021-10-12 18:08:50|87877.1|87827.1|87877|87827|87877.2|87827.2|87876|87826|27
1634062140000|2021-10-12 18:09:00|87876.9|87826.9|87877.3|87827.3|87878.4|87828.4|87876.9|87826.9|31
1634062150000|2021-10-12 18:09:10|87877.5|87827.5|87878.3|87828.3|87882.3|87832.3|87877.5|87827.5|33
1634062160000|2021-10-12 18:09:20|87877.8|87827.8|87877.5|87827.5|87878.5|87828.5|87877|87827|31
1634062170000|2021-10-12 18:09:30|87877.1|87827.1|87877.4|87827.4|87878.8|87828.8|87876.4|87826.4|37
1634062180000|2021-10-12 18:09:40|87877.1|87827.1|87877.3|87827.3|87877.8|87827.8|87876.7|87826.7|28
1634062190000|2021-10-12 18:09:50|87877.1|87827.1|87877.6|87827.6|87878.8|87828.8|87876.5|87826.5|32
1634062200000|2021-10-12 18:10:00|87877.1|87827.1|87878.1|87828.1|87878.2|87828.2|87877.1|87827.1|30
1634062210000|2021-10-12 18:10:10|87878.4|87828.4|87877.4|87827.4|87878.6|87828.6|87875.7|87825.7|21
1634062220000|2021-10-12 18:10:20|87877.6|87827.6|87878.4|87828.4|87880.8|87830.8|87877.4|87827.4|31
1634062230000|2021-10-12 18:10:30|87877.9|87827.9|87875.7|87825.7|87877.9|87827.9|87875.7|87825.7|37
1634062240000|2021-10-12 18:10:40|87876.1|87826.1|87876.8|87826.8|87877.3|87827.3|87875.2|87825.2|34
1634062250000|2021-10-12 18:10:50|87876.6|87826.6|87876|87826|87877|87827|87876|87826|33
1634062260000|2021-10-12 18:11:00|87876.2|87826.2|87876.8|87826.8|87877.7|87827.7|87876.2|87826.2|40
1634062270000|2021-10-12 18:11:10|87876.9|87826.9|87876|87826|87877.6|87827.6|87875.9|87825.9|31
1634062280000|2021-10-12 18:11:20|87876.1|87826.1|87871.5|87821.5|87876.6|87826.6|87871.5|87821.5|23
1634062290000|2021-10-12 18:11:30|87873|87823|87866.8|87816.8|87873.8|87823.8|87865.1|87815.1|47
1634062300000|2021-10-12 18:11:40|87867.1|87817.1|87864.4|87814.4|87867.1|87817.1|87862.9|87812.9|42
1634062310000|2021-10-12 18:11:50|87864.6|87814.6|87863.7|87813.7|87864.6|87814.6|87862.5|87812.5|27
1634062320000|2021-10-12 18:12:00|87863.6|87813.6|87863.6|87813.6|87865.1|87815.1|87863.1|87813.1|34
1634062330000|2021-10-12 18:12:10|87863.8|87813.8|87859.2|87809.2|87863.8|87813.8|87859.2|87809.2|34
1634062340000|2021-10-12 18:12:20|87859.1|87809.1|87861.4|87811.4|87865.4|87815.4|87858.5|87808.5|49
1634062350000|2021-10-12 18:12:30|87861.3|87811.3|87858.1|87808.1|87863|87813|87858.1|87808.1|26
1634062360000|2021-10-12 18:12:40|87858.4|87808.4|87861.4|87811.4|87861.6|87811.6|87855.9|87805.9|52
1634062370000|2021-10-12 18:12:50|87862.1|87812.1|87862.1|87812.1|87863.3|87813.3|87860.4|87810.4|40
1634062380000|2021-10-12 18:13:00|87862.3|87812.3|87861.9|87811.9|87862.9|87812.9|87861.3|87811.3|20
1634062390000|2021-10-12 18:13:10|87862|87812|87862.5|87812.5|87863.4|87813.4|87862|87812|22
1634062400000|2021-10-12 18:13:20|87862.9|87812.9|87873.4|87823.4|87874.7|87824.7|87862.9|87812.9|44
1634062410000|2021-10-12 18:13:30|87873.5|87823.5|87873.6|87823.6|87873.9|87823.9|87872.5|87822.5|26
1634062420000|2021-10-12 18:13:40|87873|87823|87868.6|87818.6|87873|87823|87868.4|87818.4|35
1634062430000|2021-10-12 18:13:50|87869|87819|87866.9|87816.9|87870.3|87820.3|87866.9|87816.9|39
1634062440000|2021-10-12 18:14:00|87868.6|87818.6|87865.6|87815.6|87868.9|87818.9|87863.8|87813.8|45
1634062450000|2021-10-12 18:14:10|87866.1|87816.1|87863.6|87813.6|87866.1|87816.1|87863.2|87813.2|24
1634062460000|2021-10-12 18:14:20|87863.7|87813.7|87858.5|87808.5|87863.8|87813.8|87857.4|87807.4|31
1634062470000|2021-10-12 18:14:30|87858.8|87808.8|87851.9|87801.9|87859.2|87809.2|87851.9|87801.9|49
1634062480000|2021-10-12 18:14:40|87852.4|87802.4|87852.2|87802.2|87852.9|87802.9|87850.7|87800.7|36
1634062490000|2021-10-12 18:14:50|87852.3|87802.3|87851.9|87801.9|87852.6|87802.6|87851|87801|20
1634062500000|2021-10-12 18:15:00|87852.1|87802.1|87852.6|87802.6|87853.1|87803.1|87851.9|87801.9|25
1634062510000|2021-10-12 18:15:10|87852.7|87802.7|87852.5|87802.5|87853.3|87803.3|87850.7|87800.7|28
1634062520000|2021-10-12 18:15:20|87852.3|87802.3|87852.7|87802.7|87852.7|87802.7|87851|87801|31
1634062530000|2021-10-12 18:15:30|87851.8|87801.8|87852.6|87802.6|87852.8|87802.8|87851.8|87801.8|13
1634062540000|2021-10-12 18:15:40|87852.3|87802.3|87849.7|87799.7|87853.7|87803.7|87849.7|87799.7|27
1634062550000|2021-10-12 18:15:50|87849.8|87799.8|87847.7|87797.7|87850.8|87800.8|87847.7|87797.7|32
1634062560000|2021-10-12 18:16:00|87848.6|87798.6|87842.1|87792.1|87848.7|87798.7|87840.6|87790.6|40
1634062570000|2021-10-12 18:16:10|87842.5|87792.5|87838.3|87788.3|87842.9|87792.9|87838.3|87788.3|52
1634062580000|2021-10-12 18:16:20|87838.2|87788.2|87838.3|87788.3|87838.3|87788.3|87834.9|87784.9|42
1634062590000|2021-10-12 18:16:30|87838.4|87788.4|87839.1|87789.1|87839.1|87789.1|87837.3|87787.3|23
1634062600000|2021-10-12 18:16:40|87839.2|87789.2|87839.4|87789.4|87839.4|87789.4|87838.6|87788.6|19
1634062610000|2021-10-12 18:16:50|87839.1|87789.1|87838.9|87788.9|87839.1|87789.1|87838|87788|22
1634062620000|2021-10-12 18:17:00|87839.2|87789.2|87837.9|87787.9|87840.8|87790.8|87837.9|87787.9|33
1634062630000|2021-10-12 18:17:10|87838.1|87788.1|87838.8|87788.8|87839.1|87789.1|87838.1|87788.1|30
1634062640000|2021-10-12 18:17:20|87838.7|87788.7|87838.5|87788.5|87839.8|87789.8|87838.3|87788.3|35
1634062650000|2021-10-12 18:17:30|87838.6|87788.6|87838.6|87788.6|87839.4|87789.4|87837.9|87787.9|29
1634062660000|2021-10-12 18:17:40|87838.8|87788.8|87837.7|87787.7|87839.8|87789.8|87836.9|87786.9|41
1634062670000|2021-10-12 18:17:50|87837.6|87787.6|87836.6|87786.6|87838|87788|87836.5|87786.5|18
1634062680000|2021-10-12 18:18:00|87836.2|87786.2|87836.6|87786.6|87838.9|87788.9|87836.2|87786.2|28
1634062690000|2021-10-12 18:18:10|87837.9|87787.9|87835.2|87785.2|87837.9|87787.9|87834.3|87784.3|27
1634062700000|2021-10-12 18:18:20|87834|87784|87834.6|87784.6|87835.6|87785.6|87832.1|87782.1|22
1634062710000|2021-10-12 18:18:30|87834.4|87784.4|87834.2|87784.2|87835.2|87785.2|87831.8|87781.8|38
1634062720000|2021-10-12 18:18:40|87833.6|87783.6|87833.9|87783.9|87834.4|87784.4|87831.7|87781.7|34
1634062730000|2021-10-12 18:18:50|87833.8|87783.8|87832.9|87782.9|87835|87785|87832.9|87782.9|33
1634062740000|2021-10-12 18:19:00|87833|87783|87830|87780|87833.7|87783.7|87829.6|87779.6|49
1634062750000|2021-10-12 18:19:10|87830.1|87780.1|87831.6|87781.6|87832.4|87782.4|87828.5|87778.5|51
1634062760000|2021-10-12 18:19:20|87831.5|87781.5|87832.5|87782.5|87834.6|87784.6|87831.2|87781.2|35
1634062770000|2021-10-12 18:19:30|87832.4|87782.4|87833.4|87783.4|87833.7|87783.7|87831.6|87781.6|22
1634062780000|2021-10-12 18:19:40|87833.5|87783.5|87834.6|87784.6|87834.8|87784.8|87832.2|87782.2|25
1634062790000|2021-10-12 18:19:50|87834.8|87784.8|87839.5|87789.5|87840.3|87790.3|87834.8|87784.8|44
1634062800000|2021-10-12 18:20:00|87839.7|87789.7|87838.6|87788.6|87840|87790|87838.6|87788.6|40
1634062810000|2021-10-12 18:20:10|87838.5|87788.5|87846.4|87796.4|87848.7|87798.7|87838.5|87788.5|42
1634062820000|2021-10-12 18:20:20|87846.3|87796.3|87845.7|87795.7|87846.3|87796.3|87845.3|87795.3|26
1634062830000|2021-10-12 18:20:30|87845.9|87795.9|87844.7|87794.7|87846|87796|87843.9|87793.9|27
1634062840000|2021-10-12 18:20:40|87850|87800|87845.6|87795.6|87850|87800|87845.5|87795.5|34
1634062850000|2021-10-12 18:20:50|87846.4|87796.4|87861|87811|87861.2|87811.2|87845.7|87795.7|49
1634062860000|2021-10-12 18:21:00|87861.2|87811.2|87860.5|87810.5|87861.2|87811.2|87859.2|87809.2|28
1634062870000|2021-10-12 18:21:10|87860.7|87810.7|87861.6|87811.6|87862|87812|87860.2|87810.2|28
1634062880000|2021-10-12 18:21:20|87861.7|87811.7|87858.6|87808.6|87862.2|87812.2|87858|87808|31
1634062890000|2021-10-12 18:21:30|87858.7|87808.7|87857.4|87807.4|87858.7|87808.7|87856.8|87806.8|34
1634062900000|2021-10-12 18:21:40|87857.5|87807.5|87858.6|87808.6|87858.9|87808.9|87857.5|87807.5|20
1634062910000|2021-10-12 18:21:50|87858.7|87808.7|87853.5|87803.5|87858.7|87808.7|87853|87803|24
1634062920000|2021-10-12 18:22:00|87853.2|87803.2|87853.6|87803.6|87854.4|87804.4|87852.7|87802.7|25
1634062930000|2021-10-12 18:22:10|87853.7|87803.7|87853.5|87803.5|87854|87804|87853.2|87803.2|14
1634062940000|2021-10-12 18:22:20|87853.4|87803.4|87855.6|87805.6|87855.9|87805.9|87853.2|87803.2|23
1634062950000|2021-10-12 18:22:30|87855.4|87805.4|87854.2|87804.2|87855.7|87805.7|87854|87804|22
1634062960000|2021-10-12 18:22:40|87858|87808|87859.5|87809.5|87859.8|87809.8|87857|87807|31
1634062970000|2021-10-12 18:22:50|87859.7|87809.7|87859.6|87809.6|87861.3|87811.3|87859|87809|26
1634062980000|2021-10-12 18:23:00|87859.5|87809.5|87858|87808|87859.9|87809.9|87858|87808|24
1634062990000|2021-10-12 18:23:10|87858.2|87808.2|87853.3|87803.3|87858.2|87808.2|87852.1|87802.1|34
1634063000000|2021-10-12 18:23:20|87853.4|87803.4|87851|87801|87853.4|87803.4|87850.3|87800.3|33
1634063010000|2021-10-12 18:23:30|87850.3|87800.3|87845.6|87795.6|87850.6|87800.6|87845.1|87795.1|37
1634063020000|2021-10-12 18:23:40|87845.8|87795.8|87848.3|87798.3|87848.3|87798.3|87843.5|87793.5|35
1634063030000|2021-10-12 18:23:50|87848.2|87798.2|87844.8|87794.8|87848.5|87798.5|87844|87794|28
1634063040000|2021-10-12 18:24:00|87844.9|87794.9|87846.6|87796.6|87847.6|87797.6|87844.9|87794.9|25
1634063050000|2021-10-12 18:24:10|87846.7|87796.7|87849.8|87799.8|87850|87800|87846.2|87796.2|24
1634063060000|2021-10-12 18:24:20|87849.9|87799.9|87849.1|87799.1|87850|87800|87848.3|87798.3|22
1634063070000|2021-10-12 18:24:30|87848.7|87798.7|87846.7|87796.7|87850|87800|87845.4|87795.4|35
1634063080000|2021-10-12 18:24:40|87846.6|87796.6|87843.9|87793.9|87846.8|87796.8|87843.6|87793.6|27
1634063090000|2021-10-12 18:24:50|87843.4|87793.4|87843.5|87793.5|87843.9|87793.9|87843.4|87793.4|16
1634063100000|2021-10-12 18:25:00|87843.4|87793.4|87842|87792|87843.5|87793.5|87840.3|87790.3|28
1634063110000|2021-10-12 18:25:10|87842.4|87792.4|87842.4|87792.4|87843|87793|87842.2|87792.2|19
1634063120000|2021-10-12 18:25:20|87842.3|87792.3|87842.1|87792.1|87842.3|87792.3|87841.9|87791.9|9
1634063130000|2021-10-12 18:25:30|87842.2|87792.2|87836.9|87786.9|87842.2|87792.2|87836.9|87786.9|25
1634063140000|2021-10-12 18:25:40|87837.4|87787.4|87834.7|87784.7|87837.6|87787.6|87834|87784|39
1634063150000|2021-10-12 18:25:50|87834.9|87784.9|87832.6|87782.6|87835.4|87785.4|87832.6|87782.6|29
1634063160000|2021-10-12 18:26:00|87832.4|87782.4|87836.3|87786.3|87836.3|87786.3|87832.4|87782.4|18
1634063170000|2021-10-12 18:26:10|87835.9|87785.9|87828.8|87778.8|87836.5|87786.5|87828.2|87778.2|37
1634063180000|2021-10-12 18:26:20|87829.1|87779.1|87829.9|87779.9|87830.6|87780.6|87828.1|87778.1|26
1634063190000|2021-10-12 18:26:30|87830.3|87780.3|87837.2|87787.2|87837.2|87787.2|87829|87779|29
1634063200000|2021-10-12 18:26:40|87836.6|87786.6|87834.8|87784.8|87837.1|87787.1|87834.6|87784.6|19
1634063210000|2021-10-12 18:26:50|87834.7|87784.7|87834.2|87784.2|87834.9|87784.9|87833.6|87783.6|22
1634063220000|2021-10-12 18:27:00|87834.1|87784.1|87834.3|87784.3|87836.9|87786.9|87833.7|87783.7|35
1634063230000|2021-10-12 18:27:10|87834.4|87784.4|87834.2|87784.2|87834.7|87784.7|87833.8|87783.8|29
1634063240000|2021-10-12 18:27:20|87833.9|87783.9|87832.8|87782.8|87834.3|87784.3|87831|87781|32
1634063250000|2021-10-12 18:27:30|87832.7|87782.7|87832.5|87782.5|87833.4|87783.4|87832.1|87782.1|35
1634063260000|2021-10-12 18:27:40|87832.6|87782.6|87828.7|87778.7|87833.2|87783.2|87828.7|87778.7|33
1634063270000|2021-10-12 18:27:50|87830.2|87780.2|87829.3|87779.3|87830.8|87780.8|87828.9|87778.9|18
1634063280000|2021-10-12 18:28:00|87829.1|87779.1|87827.8|87777.8|87829.1|87779.1|87826.5|87776.5|28
1634063290000|2021-10-12 18:28:10|87827.9|87777.9|87826.7|87776.7|87827.9|87777.9|87825.8|87775.8|29
1634063300000|2021-10-12 18:28:20|87826.5|87776.5|87825.1|87775.1|87826.5|87776.5|87824.4|87774.4|17
1634063310000|2021-10-12 18:28:30|87825.3|87775.3|87828.1|87778.1|87829.1|87779.1|87825.1|87775.1|33
1634063320000|2021-10-12 18:28:40|87828.2|87778.2|87833.7|87783.7|87834.2|87784.2|87827.4|87777.4|23
1634063330000|2021-10-12 18:28:50|87833.6|87783.6|87828|87778|87833.6|87783.6|87827.9|87777.9|41
1634063340000|2021-10-12 18:29:00|87828.2|87778.2|87827.9|87777.9|87828.9|87778.9|87827.6|87777.6|19
1634063350000|2021-10-12 18:29:10|87828.1|87778.1|87835.9|87785.9|87836.1|87786.1|87828.1|87778.1|43
1634063360000|2021-10-12 18:29:20|87835.5|87785.5|87831.5|87781.5|87836.5|87786.5|87830.9|87780.9|27
1634063370000|2021-10-12 18:29:30|87831.9|87781.9|87835.2|87785.2|87835.2|87785.2|87831.9|87781.9|39
1634063380000|2021-10-12 18:29:40|87835.3|87785.3|87834.6|87784.6|87835.3|87785.3|87834|87784|26
1634063390000|2021-10-12 18:29:50|87834.7|87784.7|87835.7|87785.7|87836.2|87786.2|87834.7|87784.7|28
1634063400000|2021-10-12 18:30:00|87836|87786|87833.5|87783.5|87836|87786|87832.8|87782.8|31
1634063410000|2021-10-12 18:30:10|87834.3|87784.3|87834.7|87784.7|87834.9|87784.9|87833.7|87783.7|30
1634063420000|2021-10-12 18:30:20|87835|87785|87834.5|87784.5|87835.3|87785.3|87833.9|87783.9|23
1634063430000|2021-10-12 18:30:30|87834.7|87784.7|87836.3|87786.3|87837|87787|87833.1|87783.1|33
1634063440000|2021-10-12 18:30:40|87835.1|87785.1|87835.9|87785.9|87837.8|87787.8|87834.7|87784.7|39
1634063450000|2021-10-12 18:30:50|87836.3|87786.3|87837.2|87787.2|87839.4|87789.4|87836.3|87786.3|49
1634063460000|2021-10-12 18:31:00|87837.3|87787.3|87839|87789|87839.1|87789.1|87837.1|87787.1|39
1634063470000|2021-10-12 18:31:10|87839.1|87789.1|87839.2|87789.2|87839.7|87789.7|87838.9|87788.9|20
1634063480000|2021-10-12 18:31:20|87839.3|87789.3|87840.4|87790.4|87840.7|87790.7|87838.8|87788.8|34
1634063490000|2021-10-12 18:31:30|87839.6|87789.6|87839.5|87789.5|87840.7|87790.7|87839.4|87789.4|22
1634063500000|2021-10-12 18:31:40|87839.7|87789.7|87839.6|87789.6|87839.8|87789.8|87838.9|87788.9|27
1634063510000|2021-10-12 18:31:50|87839.7|87789.7|87839.1|87789.1|87841|87791|87839|87789|30
1634063520000|2021-10-12 18:32:00|87839.2|87789.2|87840.8|87790.8|87841.6|87791.6|87838.1|87788.1|35
1634063530000|2021-10-12 18:32:10|87840.9|87790.9|87839.6|87789.6|87840.9|87790.9|87839.1|87789.1|32
1634063540000|2021-10-12 18:32:20|87839.4|87789.4|87840.2|87790.2|87840.3|87790.3|87839.1|87789.1|18
1634063550000|2021-10-12 18:32:30|87840.3|87790.3|87840.4|87790.4|87840.4|87790.4|87839.6|87789.6|11
1634063560000|2021-10-12 18:32:40|87840.3|87790.3|87839.3|87789.3|87840.3|87790.3|87838.8|87788.8|14
1634063570000|2021-10-12 18:32:50|87839.8|87789.8|87845.9|87795.9|87846.2|87796.2|87839.3|87789.3|33
1634063580000|2021-10-12 18:33:00|87846.1|87796.1|87847.8|87797.8|87848.5|87798.5|87844.1|87794.1|48
1634063590000|2021-10-12 18:33:10|87847.9|87797.9|87847.6|87797.6|87848.3|87798.3|87847|87797|31
1634063600000|2021-10-12 18:33:20|87847.5|87797.5|87848.1|87798.1|87848.3|87798.3|87847.4|87797.4|19
1634063610000|2021-10-12 18:33:30|87847.9|87797.9|87849.8|87799.8|87849.9|87799.9|87847.8|87797.8|24
1634063620000|2021-10-12 18:33:40|87849.6|87799.6|87847.8|87797.8|87849.7|87799.7|87847.6|87797.6|22
1634063630000|2021-10-12 18:33:50|87847.7|87797.7|87849.9|87799.9|87849.9|87799.9|87846|87796|27
1634063640000|2021-10-12 18:34:00|87850|87800|87852.1|87802.1|87852.2|87802.2|87849.9|87799.9|27
1634063650000|2021-10-12 18:34:10|87852.3|87802.3|87851.2|87801.2|87852.4|87802.4|87850.9|87800.9|18
1634063660000|2021-10-12 18:34:20|87851.3|87801.3|87850.1|87800.1|87851.3|87801.3|87849.9|87799.9|13
1634063670000|2021-10-12 18:34:30|87849.9|87799.9|87848.4|87798.4|87849.9|87799.9|87848.4|87798.4|21
1634063680000|2021-10-12 18:34:40|87848.5|87798.5|87848.8|87798.8|87848.8|87798.8|87847.8|87797.8|20
1634063690000|2021-10-12 18:34:50|87848.7|87798.7|87849.7|87799.7|87850.1|87800.1|87848.4|87798.4|30
1634063700000|2021-10-12 18:35:00|87849.6|87799.6|87848.9|87798.9|87850|87800|87847.9|87797.9|39
1634063710000|2021-10-12 18:35:10|87849|87799|87845.4|87795.4|87849.4|87799.4|87844.9|87794.9|29
1634063720000|2021-10-12 18:35:20|87845.9|87795.9|87847.1|87797.1|87847.4|87797.4|87845|87795|15
1634063730000|2021-10-12 18:35:30|87846.9|87796.9|87847.6|87797.6|87847.6|87797.6|87845.5|87795.5|22
1634063740000|2021-10-12 18:35:40|87847.5|87797.5|87847.4|87797.4|87847.7|87797.7|87845.8|87795.8|18
1634063750000|2021-10-12 18:35:50|87847.1|87797.1|87847.4|87797.4|87847.4|87797.4|87846.7|87796.7|19
1634063760000|2021-10-12 18:36:00|87847.5|87797.5|87850.3|87800.3|87851.6|87801.6|87847.3|87797.3|34
1634063770000|2021-10-12 18:36:10|87850.6|87800.6|87851.9|87801.9|87851.9|87801.9|87849.5|87799.5|16
1634063780000|2021-10-12 18:36:20|87852|87802|87851.8|87801.8|87852.3|87802.3|87851.7|87801.7|16
1634063790000|2021-10-12 18:36:30|87852|87802|87852.9|87802.9|87853.6|87803.6|87851.9|87801.9|19
1634063800000|2021-10-12 18:36:40|87853|87803|87855.5|87805.5|87856|87806|87852.9|87802.9|25
1634063810000|2021-10-12 18:36:50|87855.4|87805.4|87860|87810|87861.5|87811.5|87855.3|87805.3|58
1634063820000|2021-10-12 18:37:00|87860.3|87810.3|87864.1|87814.1|87865.6|87815.6|87860.2|87810.2|36
1634063830000|2021-10-12 18:37:10|87864.5|87814.5|87871.5|87821.5|87871.5|87821.5|87864.5|87814.5|41
1634063840000|2021-10-12 18:37:20|87871.4|87821.4|87872.1|87822.1|87872.3|87822.3|87870.6|87820.6|24
1634063850000|2021-10-12 18:37:30|87872|87822|87866.1|87816.1|87872|87822|87866.1|87816.1|33
1634063860000|2021-10-12 18:37:40|87866.4|87816.4|87865.4|87815.4|87867.3|87817.3|87864.9|87814.9|24
1634063870000|2021-10-12 18:37:50|87865.5|87815.5|87864.1|87814.1|87865.5|87815.5|87863.9|87813.9|19
1634063880000|2021-10-12 18:38:00|87864.3|87814.3|87860.3|87810.3|87864.3|87814.3|87859.6|87809.6|33
1634063890000|2021-10-12 18:38:10|87860.6|87810.6|87859|87809|87860.6|87810.6|87858.4|87808.4|27
1634063900000|2021-10-12 18:38:20|87859.1|87809.1|87861.1|87811.1|87861.3|87811.3|87858.3|87808.3|27
1634063910000|2021-10-12 18:38:30|87860.9|87810.9|87859.4|87809.4|87861.1|87811.1|87858.1|87808.1|31
1634063920000|2021-10-12 18:38:40|87859.7|87809.7|87859.8|87809.8|87860.1|87810.1|87858.3|87808.3|14
1634063930000|2021-10-12 18:38:50|87860|87810|87860|87810|87861.6|87811.6|87859.7|87809.7|26
1634063940000|2021-10-12 18:39:00|87859.7|87809.7|87858.3|87808.3|87860.1|87810.1|87855.6|87805.6|42
1634063950000|2021-10-12 18:39:10|87857.8|87807.8|87854.5|87804.5|87857.8|87807.8|87854.5|87804.5|38
1634063960000|2021-10-12 18:39:20|87854.4|87804.4|87857.7|87807.7|87859|87809|87854.2|87804.2|39
1634063970000|2021-10-12 18:39:30|87857.8|87807.8|87858.6|87808.6|87858.7|87808.7|87857.7|87807.7|17
1634063980000|2021-10-12 18:39:40|87859.7|87809.7|87862.7|87812.7|87862.9|87812.9|87858.2|87808.2|34
1634063990000|2021-10-12 18:39:50|87862.6|87812.6|87859.1|87809.1|87862.6|87812.6|87858.2|87808.2|24
1634064000000|2021-10-12 18:40:00|87858.4|87808.4|87855.6|87805.6|87859|87809|87855.5|87805.5|25
1634064010000|2021-10-12 18:40:10|87855.5|87805.5|87853.5|87803.5|87855.5|87805.5|87853.4|87803.4|27
1634064020000|2021-10-12 18:40:20|87853.1|87803.1|87847.4|87797.4|87853.1|87803.1|87847.2|87797.2|31
1634064030000|2021-10-12 18:40:30|87847.3|87797.3|87846.2|87796.2|87847.6|87797.6|87845|87795|32
1634064040000|2021-10-12 18:40:40|87846.4|87796.4|87847.5|87797.5|87849.7|87799.7|87845.2|87795.2|26
1634064050000|2021-10-12 18:40:50|87847.6|87797.6|87847.4|87797.4|87847.9|87797.9|87846.8|87796.8|28
1634064060000|2021-10-12 18:41:00|87847.3|87797.3|87845.8|87795.8|87847.5|87797.5|87845.6|87795.6|16
1634064070000|2021-10-12 18:41:10|87848.2|87798.2|87845.7|87795.7|87848.2|87798.2|87845.1|87795.1|25
1634064080000|2021-10-12 18:41:20|87845.6|87795.6|87845.1|87795.1|87846.8|87796.8|87844.6|87794.6|21
1634064090000|2021-10-12 18:41:30|87845.2|87795.2|87844.8|87794.8|87845.4|87795.4|87844.8|87794.8|16
1634064100000|2021-10-12 18:41:40|87845|87795|87844.7|87794.7|87845.5|87795.5|87844.7|87794.7|15
1634064110000|2021-10-12 18:41:50|87844.8|87794.8|87840.4|87790.4|87844.9|87794.9|87839.5|87789.5|48
1634064120000|2021-10-12 18:42:00|87840.6|87790.6|87844.4|87794.4|87845.9|87795.9|87840.4|87790.4|35
1634064130000|2021-10-12 18:42:10|87844.1|87794.1|87844.6|87794.6|87845.3|87795.3|87843.6|87793.6|36
1634064140000|2021-10-12 18:42:20|87844.5|87794.5|87844.6|87794.6|87844.7|87794.7|87844.2|87794.2|21
1634064150000|2021-10-12 18:42:30|87844.5|87794.5|87846.5|87796.5|87846.8|87796.8|87844.3|87794.3|32
1634064160000|2021-10-12 18:42:40|87847|87797|87852.5|87802.5|87853.8|87803.8|87847|87797|46
1634064170000|2021-10-12 18:42:50|87852.2|87802.2|87849|87799|87852.3|87802.3|87848.3|87798.3|44
1634064180000|2021-10-12 18:43:00|87849.5|87799.5|87846.7|87796.7|87849.6|87799.6|87843.9|87793.9|41
1634064190000|2021-10-12 18:43:10|87847|87797|87845.5|87795.5|87848.2|87798.2|87845.5|87795.5|31
1634064200000|2021-10-12 18:43:20|87845.8|87795.8|87845.3|87795.3|87845.8|87795.8|87845.3|87795.3|19
1634064210000|2021-10-12 18:43:30|87845.2|87795.2|87845.8|87795.8|87845.8|87795.8|87844.3|87794.3|20
1634064220000|2021-10-12 18:43:40|87845.5|87795.5|87846.5|87796.5|87847.2|87797.2|87845.3|87795.3|31
1634064230000|2021-10-12 18:43:50|87846.3|87796.3|87848.7|87798.7|87850.6|87800.6|87846.1|87796.1|30
1634064240000|2021-10-12 18:44:00|87848.8|87798.8|87848.3|87798.3|87849.3|87799.3|87847.9|87797.9|24
1634064250000|2021-10-12 18:44:10|87848.2|87798.2|87848|87798|87848.2|87798.2|87847.7|87797.7|11
1634064260000|2021-10-12 18:44:20|87848.2|87798.2|87846.1|87796.1|87849.5|87799.5|87846.1|87796.1|20
1634064270000|2021-10-12 18:44:30|87846.5|87796.5|87844.9|87794.9|87846.8|87796.8|87844.7|87794.7|42
1634064280000|2021-10-12 18:44:40|87845.2|87795.2|87844|87794|87845.3|87795.3|87844|87794|25
1634064290000|2021-10-12 18:44:50|87845|87795|87844.2|87794.2|87845.2|87795.2|87844.1|87794.1|22
1634064300000|2021-10-12 18:45:00|87844.1|87794.1|87840.9|87790.9|87844.8|87794.8|87840.6|87790.6|29
1634064310000|2021-10-12 18:45:10|87840.8|87790.8|87841.3|87791.3|87841.7|87791.7|87840.8|87790.8|17
1634064320000|2021-10-12 18:45:20|87841.8|87791.8|87841.4|87791.4|87841.8|87791.8|87841|87791|25
1634064330000|2021-10-12 18:45:30|87841.1|87791.1|87847.6|87797.6|87847.6|87797.6|87841|87791|29
1634064340000|2021-10-12 18:45:40|87848.1|87798.1|87850.9|87800.9|87851.7|87801.7|87848|87798|37
1634064350000|2021-10-12 18:45:50|87851|87801|87848.9|87798.9|87851|87801|87848.2|87798.2|33
1634064360000|2021-10-12 18:46:00|87848.8|87798.8|87848|87798|87849.2|87799.2|87847.8|87797.8|32
1634064370000|2021-10-12 18:46:10|87847.7|87797.7|87845.1|87795.1|87847.7|87797.7|87843.9|87793.9|38
1634064380000|2021-10-12 18:46:20|87844.8|87794.8|87849.2|87799.2|87849.5|87799.5|87844.4|87794.4|29
1634064390000|2021-10-12 18:46:30|87849.1|87799.1|87849|87799|87849.7|87799.7|87848.6|87798.6|24
1634064400000|2021-10-12 18:46:40|87848.8|87798.8|87851.3|87801.3|87852.1|87802.1|87848.8|87798.8|23
1634064410000|2021-10-12 18:46:50|87851.2|87801.2|87852.6|87802.6|87852.6|87802.6|87850.7|87800.7|30
1634064420000|2021-10-12 18:47:00|87852.8|87802.8|87854.7|87804.7|87855.1|87805.1|87852.8|87802.8|26
1634064430000|2021-10-12 18:47:10|87854.6|87804.6|87852.6|87802.6|87855.8|87805.8|87852.6|87802.6|28
1634064440000|2021-10-12 18:47:20|87852.7|87802.7|87853.2|87803.2|87853.5|87803.5|87851.8|87801.8|31
1634064450000|2021-10-12 18:47:30|87853.3|87803.3|87853.3|87803.3|87854.2|87804.2|87853.2|87803.2|22
1634064460000|2021-10-12 18:47:40|87853.6|87803.6|87855.7|87805.7|87856.9|87806.9|87853.5|87803.5|31
1634064470000|2021-10-12 18:47:50|87855.6|87805.6|87855.5|87805.5|87856.7|87806.7|87855.3|87805.3|37
1634064480000|2021-10-12 18:48:00|87855.6|87805.6|87855.9|87805.9|87856.6|87806.6|87855.5|87805.5|22
1634064490000|2021-10-12 18:48:10|87856.1|87806.1|87856.5|87806.5|87857.5|87807.5|87855.7|87805.7|20
1634064500000|2021-10-12 18:48:20|87855.7|87805.7|87856|87806|87857.7|87807.7|87855.7|87805.7|28
1634064510000|2021-10-12 18:48:30|87855.8|87805.8|87854.2|87804.2|87855.9|87805.9|87853.9|87803.9|23
1634064520000|2021-10-12 18:48:40|87854.3|87804.3|87854.2|87804.2|87855.2|87805.2|87854|87804|16
1634064530000|2021-10-12 18:48:50|87854.3|87804.3|87854|87804|87854.9|87804.9|87853.7|87803.7|17
1634064540000|2021-10-12 18:49:00|87854.3|87804.3|87852.5|87802.5|87855.3|87805.3|87852.5|87802.5|29
1634064550000|2021-10-12 18:49:10|87852.6|87802.6|87852.1|87802.1|87853.9|87803.9|87849.2|87799.2|28
1634064560000|2021-10-12 18:49:20|87850.8|87800.8|87852.1|87802.1|87852.3|87802.3|87850.8|87800.8|20
1634064570000|2021-10-12 18:49:30|87852.2|87802.2|87855.6|87805.6|87855.6|87805.6|87850|87800|32
1634064580000|2021-10-12 18:49:40|87856.2|87806.2|87858.5|87808.5|87859.1|87809.1|87855.7|87805.7|33
1634064590000|2021-10-12 18:49:50|87858.6|87808.6|87859.3|87809.3|87859.3|87809.3|87857.6|87807.6|32
1634064600000|2021-10-12 18:50:00|87858.9|87808.9|87857.8|87807.8|87859.2|87809.2|87857.3|87807.3|27
1634064610000|2021-10-12 18:50:10|87857.7|87807.7|87861.2|87811.2|87861.2|87811.2|87856.9|87806.9|31
1634064620000|2021-10-12 18:50:20|87861|87811|87858.7|87808.7|87861|87821.4|87846.4|87807.5|32
1634064630000|2021-10-12 18:50:30|87858.4|87808.4|87860.5|87810.5|87862|87812|87858.4|87808.4|27
1634064640000|2021-10-12 18:50:40|87859.4|87809.4|87861.3|87811.3|87862.3|87812.3|87859.4|87809.4|31
1634064650000|2021-10-12 18:50:50|87861.5|87811.5|87861.4|87811.4|87861.5|87811.5|87860.7|87810.7|20
1634064660000|2021-10-12 18:51:00|87861.5|87811.5|87862.5|87812.5|87862.8|87812.8|87861.2|87811.2|24
1634064670000|2021-10-12 18:51:10|87862.6|87812.6|87862.3|87812.3|87862.7|87812.7|87861.9|87811.9|22
1634064680000|2021-10-12 18:51:20|87863.3|87813.3|87861.3|87811.3|87863.6|87813.6|87861.3|87811.3|24
1634064690000|2021-10-12 18:51:30|87861.4|87811.4|87858.4|87808.4|87861.8|87811.8|87857.4|87807.4|25
1634064700000|2021-10-12 18:51:40|87858.7|87808.7|87858.1|87808.1|87859|87809|87857.5|87807.5|32
1634064710000|2021-10-12 18:51:50|87858|87808|87854.9|87804.9|87858.7|87808.7|87854.1|87804.1|30
1634064720000|2021-10-12 18:52:00|87854.8|87804.8|87855.9|87805.9|87856.1|87806.1|87854.8|87804.8|23
1634064730000|2021-10-12 18:52:10|87855.7|87805.7|87855|87805|87856.1|87806.1|87854.4|87804.4|21
1634064740000|2021-10-12 18:52:20|87855.1|87805.1|87856.4|87806.4|87856.4|87806.4|87854.7|87804.7|17
1634064750000|2021-10-12 18:52:30|87855.9|87805.9|87855.9|87805.9|87856.2|87806.2|87855.6|87805.6|18
1634064760000|2021-10-12 18:52:40|87856.2|87806.2|87854.8|87804.8|87856.2|87806.2|87854.8|87804.8|21
1634064770000|2021-10-12 18:52:50|87855.5|87805.5|87856.6|87806.6|87856.6|87806.6|87855.1|87805.1|12
1634064780000|2021-10-12 18:53:00|87856.4|87806.4|87855.1|87805.1|87856.4|87806.4|87854.7|87804.7|29
1634064790000|2021-10-12 18:53:10|87855.3|87805.3|87849.8|87799.8|87857.1|87807.1|87849.8|87799.8|24
1634064800000|2021-10-12 18:53:20|87850.4|87800.4|87851|87801|87852.5|87802.5|87850.3|87800.3|33
1634064810000|2021-10-12 18:53:30|87851.2|87801.2|87851|87801|87851.3|87801.3|87850.6|87800.6|23
1634064820000|2021-10-12 18:53:40|87851.1|87801.1|87849.6|87799.6|87851.6|87801.6|87848.3|87798.3|30
1634064830000|2021-10-12 18:53:50|87849.8|87799.8|87850.4|87800.4|87850.5|87800.5|87848.7|87798.7|34
1634064840000|2021-10-12 18:54:00|87850.8|87800.8|87851|87801|87855|87805|87849.6|87799.6|47
1634064850000|2021-10-12 18:54:10|87850.9|87800.9|87848.9|87798.9|87850.9|87800.9|87847.1|87797.1|27
1634064860000|2021-10-12 18:54:20|87849|87799|87848.1|87798.1|87849|87799|87847.8|87797.8|31
1634064870000|2021-10-12 18:54:30|87848.2|87798.2|87850|87800|87850.2|87800.2|87847.9|87797.9|29
1634064880000|2021-10-12 18:54:40|87850.1|87800.1|87849.1|87799.1|87851.4|87801.4|87848.3|87798.3|39
1634064890000|2021-10-12 18:54:50|87849.2|87799.2|87846.9|87796.9|87850.3|87800.3|87846.9|87796.9|41
1634064900000|2021-10-12 18:55:00|87847.6|87797.6|87846.2|87796.2|87847.6|87797.6|87845.5|87795.5|29
1634064910000|2021-10-12 18:55:10|87846.3|87796.3|87847|87797|87847.5|87797.5|87846|87796|27
1634064920000|2021-10-12 18:55:20|87846.3|87796.3|87846|87796|87847.1|87797.1|87844.7|87794.7|31
1634064930000|2021-10-12 18:55:30|87845.8|87795.8|87847|87797|87847.5|87797.5|87844.1|87794.1|43
1634064940000|2021-10-12 18:55:40|87846.4|87796.4|87847.6|87797.6|87848.5|87798.5|87846.3|87796.3|42
1634064950000|2021-10-12 18:55:50|87847.3|87797.3|87850.3|87800.3|87850.7|87800.7|87847.3|87797.3|33
1634064960000|2021-10-12 18:56:00|87850.4|87800.4|87858.9|87808.9|87859.1|87809.1|87849.5|87799.5|45
1634064970000|2021-10-12 18:56:10|87859.1|87809.1|87859.3|87809.3|87860.3|87810.3|87859.1|87809.1|33
1634064980000|2021-10-12 18:56:20|87859.6|87809.6|87859.2|87809.2|87860.2|87810.2|87859.2|87809.2|22
1634064990000|2021-10-12 18:56:30|87859.4|87809.4|87851.9|87801.9|87859.5|87809.5|87851|87801|40
1634065000000|2021-10-12 18:56:40|87851.6|87801.6|87855.3|87805.3|87855.3|87805.3|87851.4|87801.4|37
1634065010000|2021-10-12 18:56:50|87855.5|87805.5|87856.1|87806.1|87856.4|87806.4|87854.8|87804.8|32
1634065020000|2021-10-12 18:57:00|87856|87806|87858.7|87808.7|87859.7|87809.7|87855.7|87805.7|59
1634065030000|2021-10-12 18:57:10|87858.5|87808.5|87859.8|87809.8|87860|87810|87858.3|87808.3|40
1634065040000|2021-10-12 18:57:20|87859.7|87809.7|87860.2|87810.2|87860.4|87810.4|87855.8|87805.8|53
1634065050000|2021-10-12 18:57:30|87860.3|87810.3|87861.3|87811.3|87861.4|87811.4|87859.9|87809.9|38
1634065060000|2021-10-12 18:57:40|87860.8|87810.8|87859.7|87809.7|87862.5|87812.5|87859.6|87809.6|32
1634065070000|2021-10-12 18:57:50|87859.9|87809.9|87860.9|87810.9|87861.2|87811.2|87859.5|87809.5|40
1634065080000|2021-10-12 18:58:00|87860.7|87810.7|87860.6|87810.6|87863.6|87813.6|87860.2|87810.2|48
1634065090000|2021-10-12 18:58:10|87860.7|87810.7|87859.7|87809.7|87860.8|87810.8|87856.5|87806.5|47
1634065100000|2021-10-12 18:58:20|87860|87810|87854.7|87804.7|87860|87810|87854.1|87804.1|50
1634065110000|2021-10-12 18:58:30|87854.4|87804.4|87854.5|87804.5|87854.7|87804.7|87853.6|87803.6|28
1634065120000|2021-10-12 18:58:40|87853.9|87803.9|87855.1|87805.1|87855.6|87805.6|87853.9|87803.9|27
1634065130000|2021-10-12 18:58:50|87854.8|87804.8|87855.6|87805.6|87856|87806|87854|87804|40
1634065140000|2021-10-12 18:59:00|87855.7|87805.7|87855.5|87805.5|87859.1|87809.1|87855.5|87805.5|30
1634065150000|2021-10-12 18:59:10|87855.4|87805.4|87855.2|87805.2|87855.9|87805.9|87854.7|87804.7|36
1634065160000|2021-10-12 18:59:20|87855.3|87805.3|87853.2|87803.2|87855.3|87805.3|87853.2|87803.2|23
1634065170000|2021-10-12 18:59:30|87853.5|87803.5|87854.2|87804.2|87854.6|87804.6|87853.3|87803.3|47
1634065180000|2021-10-12 18:59:40|87854.3|87804.3|87850|87800|87854.3|87804.3|87850|87800|50
1634065190000|2021-10-12 18:59:50|87850.4|87800.4|87855.3|87805.3|87855.3|87805.3|87850.4|87800.4|58
1634065200000|2021-10-12 19:00:00|87855.2|87805.2|87855.1|87805.1|87856|87806|87854.8|87804.8|41
1634065210000|2021-10-12 19:00:10|87855.4|87805.4|87855.6|87805.6|87859.9|87809.9|87855.2|87805.2|51
1634065220000|2021-10-12 19:00:20|87855.1|87805.1|87851.7|87801.7|87856.7|87806.7|87851.3|87801.3|47
1634065230000|2021-10-12 19:00:30|87851.8|87801.8|87852.7|87802.7|87852.7|87802.7|87851.7|87801.7|33
1634065240000|2021-10-12 19:00:40|87852.5|87802.5|87852.1|87802.1|87853.2|87803.2|87851.8|87801.8|44
1634065250000|2021-10-12 19:00:50|87852|87802|87851.9|87801.9|87852.5|87802.5|87850.9|87800.9|34
1634065260000|2021-10-12 19:01:00|87852.3|87802.3|87851.1|87801.1|87852.3|87802.3|87849.8|87799.8|37
1634065270000|2021-10-12 19:01:10|87851|87801|87847.3|87797.3|87851.4|87801.4|87846.6|87796.6|35
1634065280000|2021-10-12 19:01:20|87847.9|87797.9|87848.3|87798.3|87848.4|87798.4|87843.8|87793.8|47
1634065290000|2021-10-12 19:01:30|87848.6|87798.6|87846.3|87796.3|87849.3|87799.3|87845.9|87795.9|39
1634065300000|2021-10-12 19:01:40|87846.4|87796.4|87846.2|87796.2|87847.6|87797.6|87845.9|87795.9|26
1634065310000|2021-10-12 19:01:50|87845.9|87795.9|87844|87794|87846|87796|87843.1|87793.1|29
1634065320000|2021-10-12 19:02:00|87843.9|87793.9|87851.9|87801.9|87852.9|87802.9|87843.9|87793.9|47
1634065330000|2021-10-12 19:02:10|87851.5|87801.5|87854.7|87804.7|87856.4|87806.4|87851.5|87801.5|33
1634065340000|2021-10-12 19:02:20|87854.5|87804.5|87858.5|87808.5|87859.2|87809.2|87854.1|87804.1|45
1634065350000|2021-10-12 19:02:30|87858.7|87808.7|87856.8|87806.8|87858.7|87808.7|87855.5|87805.5|28
1634065360000|2021-10-12 19:02:40|87856.6|87806.6|87855.7|87805.7|87856.7|87806.7|87855.4|87805.4|28
1634065370000|2021-10-12 19:02:50|87855.9|87805.9|87856.4|87806.4|87857|87807|87855.6|87805.6|20
1634065380000|2021-10-12 19:03:00|87856.1|87806.1|87855.5|87805.5|87857.1|87807.1|87855.5|87805.5|25
1634065390000|2021-10-12 19:03:10|87855.8|87805.8|87856.4|87806.4|87857.4|87807.4|87855.5|87805.5|26
1634065400000|2021-10-12 19:03:20|87856.3|87806.3|87858.4|87808.4|87858.4|87808.4|87856.3|87806.3|34
1634065410000|2021-10-12 19:03:30|87858.8|87808.8|87858.3|87808.3|87858.8|87808.8|87857.3|87807.3|32
1634065420000|2021-10-12 19:03:40|87858.2|87808.2|87860.8|87810.8|87861.6|87811.6|87858.2|87808.2|32
1634065430000|2021-10-12 19:03:50|87860.3|87810.3|87858.8|87808.8|87860.3|87810.3|87858.7|87808.7|19
1634065440000|2021-10-12 19:04:00|87859|87809|87859.1|87809.1|87859.3|87809.3|87858.4|87808.4|28
1634065450000|2021-10-12 19:04:10|87859|87809|87863.8|87813.8|87863.8|87813.8|87858.3|87808.3|20
1634065460000|2021-10-12 19:04:20|87863.5|87813.5|87862.2|87812.2|87864.2|87814.2|87862.1|87812.1|36
1634065470000|2021-10-12 19:04:30|87862.1|87812.1|87862.2|87812.2|87862.5|87812.5|87861.7|87811.7|21
1634065480000|2021-10-12 19:04:40|87862.1|87812.1|87861.2|87811.2|87862.3|87812.3|87860|87810|21
1634065490000|2021-10-12 19:04:50|87861.3|87811.3|87861|87811|87861.8|87811.8|87860.9|87810.9|20
1634065500000|2021-10-12 19:05:00|87861.1|87811.1|87861.3|87811.3|87863|87813|87860.9|87810.9|18
1634065510000|2021-10-12 19:05:10|87861.2|87811.2|87858.3|87808.3|87861.9|87811.9|87858.1|87808.1|36
1634065520000|2021-10-12 19:05:20|87857.8|87807.8|87856.7|87806.7|87858.1|87808.1|87856.6|87806.6|37
1634065530000|2021-10-12 19:05:30|87856.6|87806.6|87857.2|87807.2|87857.7|87807.7|87855.7|87805.7|25
1634065540000|2021-10-12 19:05:40|87857.1|87807.1|87857|87807|87857.7|87807.7|87856.6|87806.6|36
1634065550000|2021-10-12 19:05:50|87856.8|87806.8|87855.3|87805.3|87857.3|87807.3|87854.3|87804.3|33
1634065560000|2021-10-12 19:06:00|87855.2|87805.2|87857.8|87807.8|87858.2|87808.2|87854.5|87804.5|43
1634065570000|2021-10-12 19:06:10|87857.6|87807.6|87858.7|87808.7|87859.7|87809.7|87857.6|87807.6|24
1634065580000|2021-10-12 19:06:20|87858.9|87808.9|87858.8|87808.8|87859.6|87809.6|87858.6|87808.6|22
1634065590000|2021-10-12 19:06:30|87858.7|87808.7|87861.8|87811.8|87861.8|87811.8|87858.7|87808.7|24
1634065600000|2021-10-12 19:06:40|87861.5|87811.5|87863.9|87813.9|87863.9|87813.9|87861.5|87811.5|30
1634065610000|2021-10-12 19:06:50|87864|87814|87863.3|87813.3|87865.1|87815.1|87863.3|87813.3|23
1634065620000|2021-10-12 19:07:00|87863.4|87813.4|87862.5|87812.5|87864|87814|87862.1|87812.1|28
1634065630000|2021-10-12 19:07:10|87862.6|87812.6|87863.5|87813.5|87863.8|87813.8|87862.4|87812.4|31
1634065640000|2021-10-12 19:07:20|87863.2|87813.2|87863.4|87813.4|87863.4|87813.4|87861.6|87811.6|27
1634065650000|2021-10-12 19:07:30|87863.5|87813.5|87863.6|87813.6|87863.8|87813.8|87863.1|87813.1|19
1634065660000|2021-10-12 19:07:40|87863.7|87813.7|87860.7|87810.7|87863.7|87813.7|87860|87810|24
1634065670000|2021-10-12 19:07:50|87859.7|87809.7|87859.3|87809.3|87860.1|87810.1|87858.8|87808.8|25
1634065680000|2021-10-12 19:08:00|87859|87809|87859.5|87809.5|87859.7|87809.7|87858.8|87808.8|17
1634065690000|2021-10-12 19:08:10|87859.4|87809.4|87859.2|87809.2|87859.4|87809.4|87857.7|87807.7|22
1634065700000|2021-10-12 19:08:20|87859.4|87809.4|87858.4|87808.4|87859.5|87809.5|87858.2|87808.2|26
1634065710000|2021-10-12 19:08:30|87858.3|87808.3|87859.3|87809.3|87860.1|87810.1|87858.2|87808.2|23
1634065720000|2021-10-12 19:08:40|87859.1|87809.1|87858.8|87808.8|87860.1|87810.1|87858.5|87808.5|29
1634065730000|2021-10-12 19:08:50|87858.4|87808.4|87859|87809|87860.1|87810.1|87858.4|87808.4|23
1634065740000|2021-10-12 19:09:00|87859.1|87809.1|87857.9|87807.9|87859.5|87809.5|87857.2|87807.2|40
1634065750000|2021-10-12 19:09:10|87857.6|87807.6|87857.6|87807.6|87858.1|87808.1|87857.3|87807.3|13
1634065760000|2021-10-12 19:09:20|87857.3|87807.3|87857.6|87807.6|87858.5|87808.5|87856.8|87806.8|30
1634065770000|2021-10-12 19:09:30|87857.4|87807.4|87855.9|87805.9|87857.4|87807.4|87855.4|87805.4|32
1634065780000|2021-10-12 19:09:40|87856|87806|87856.8|87806.8|87857.4|87807.4|87855.8|87805.8|24
1634065790000|2021-10-12 19:09:50|87856.6|87806.6|87860.4|87810.4|87860.7|87810.7|87856.4|87806.4|37
1634065800000|2021-10-12 19:10:00|87860.3|87810.3|87859.8|87809.8|87861.5|87811.5|87859.2|87809.2|35
1634065810000|2021-10-12 19:10:10|87859.7|87809.7|87859.1|87809.1|87861|87811|87859.1|87809.1|21
1634065820000|2021-10-12 19:10:20|87858.9|87808.9|87859.2|87809.2|87859.9|87809.9|87858.6|87808.6|20
1634065830000|2021-10-12 19:10:30|87858.9|87808.9|87859.3|87809.3|87860.1|87810.1|87858|87808|25
1634065840000|2021-10-12 19:10:40|87858.9|87808.9|87859.2|87809.2|87860.5|87810.5|87858.6|87808.6|19
1634065850000|2021-10-12 19:10:50|87858.4|87808.4|87856.5|87806.5|87860.5|87810.5|87854.3|87804.3|34
1634065860000|2021-10-12 19:11:00|87857.1|87807.1|87855.5|87805.5|87857.1|87807.1|87854.4|87804.4|22
1634065870000|2021-10-12 19:11:10|87855.3|87805.3|87853.2|87803.2|87855.3|87805.3|87853.2|87803.2|33
1634065880000|2021-10-12 19:11:20|87853|87803|87850.7|87800.7|87854.1|87804.1|87850.7|87800.7|26
1634065890000|2021-10-12 19:11:30|87850.8|87800.8|87851|87801|87852|87802|87850.7|87800.7|24
1634065900000|2021-10-12 19:11:40|87851.1|87801.1|87850|87800|87851.2|87801.2|87850|87800|16
1634065910000|2021-10-12 19:11:50|87850.1|87800.1|87850.5|87800.5|87850.8|87800.8|87849.9|87799.9|19
1634065920000|2021-10-12 19:12:00|87850.6|87800.6|87849.8|87799.8|87852.1|87802.1|87849.8|87799.8|28
1634065930000|2021-10-12 19:12:10|87850|87800|87855.7|87805.7|87855.7|87805.7|87849.6|87799.6|31
1634065940000|2021-10-12 19:12:20|87855.9|87805.9|87853|87803|87855.9|87805.9|87852.9|87802.9|29
1634065950000|2021-10-12 19:12:30|87853.6|87803.6|87852.7|87802.7|87853.7|87803.7|87852.5|87802.5|23
1634065960000|2021-10-12 19:12:40|87852.6|87802.6|87852.4|87802.4|87854.6|87804.6|87852.3|87802.3|31
1634065970000|2021-10-12 19:12:50|87852.5|87802.5|87853.5|87803.5|87855|87805|87852.3|87802.3|14
1634065980000|2021-10-12 19:13:00|87854.5|87804.5|87853.2|87803.2|87854.5|87804.5|87852.4|87802.4|16
1634065990000|2021-10-12 19:13:10|87853.3|87803.3|87851|87801|87853.3|87803.3|87850.6|87800.6|25
1634066000000|2021-10-12 19:13:20|87850.9|87800.9|87850.1|87800.1|87851.3|87801.3|87849|87799|34
1634066010000|2021-10-12 19:13:30|87850|87800|87851.5|87801.5|87852.1|87802.1|87849.5|87799.5|30
1634066020000|2021-10-12 19:13:40|87851.3|87801.3|87854.4|87804.4|87854.8|87804.8|87850.3|87800.3|35
1634066030000|2021-10-12 19:13:50|87854.3|87804.3|87854.4|87804.4|87854.7|87804.7|87853.2|87803.2|25
1634066040000|2021-10-12 19:14:00|87854.1|87804.1|87854.9|87804.9|87855.2|87805.2|87853.9|87803.9|30
1634066050000|2021-10-12 19:14:10|87854.6|87804.6|87858|87808|87859.1|87809.1|87854.3|87804.3|24
1634066060000|2021-10-12 19:14:20|87856.9|87806.9|87858.6|87808.6|87858.8|87808.8|87856|87806|44
1634066070000|2021-10-12 19:14:30|87858.8|87808.8|87857.7|87807.7|87859.1|87809.1|87857|87807|25
1634066080000|2021-10-12 19:14:40|87857|87807|87858.7|87808.7|87858.8|87808.8|87857|87807|24
1634066090000|2021-10-12 19:14:50|87858.8|87808.8|87857.9|87807.9|87858.8|87808.8|87857.5|87807.5|15
1634066100000|2021-10-12 19:15:00|87858.1|87808.1|87860.9|87810.9|87861.6|87811.6|87858|87808|39
1634066110000|2021-10-12 19:15:10|87860.8|87810.8|87860.7|87810.7|87860.8|87810.8|87858.7|87808.7|28
1634066120000|2021-10-12 19:15:20|87860.9|87810.9|87860.6|87810.6|87861.6|87811.6|87860.3|87810.3|21
1634066130000|2021-10-12 19:15:30|87860.5|87810.5|87861.4|87811.4|87861.4|87811.4|87860.5|87810.5|6
1634066140000|2021-10-12 19:15:40|87861.2|87811.2|87861.5|87811.5|87863.3|87813.3|87861.2|87811.2|25
1634066150000|2021-10-12 19:15:50|87861.6|87811.6|87862.3|87812.3|87863.8|87813.8|87861.3|87811.3|25
1634066160000|2021-10-12 19:16:00|87862.4|87812.4|87861.6|87811.6|87862.6|87812.6|87861.6|87811.6|22
1634066170000|2021-10-12 19:16:10|87861.7|87811.7|87863.8|87813.8|87863.8|87813.8|87861.4|87811.4|36
1634066180000|2021-10-12 19:16:20|87863.4|87813.4|87860|87810|87863.6|87813.6|87859.6|87809.6|30
1634066190000|2021-10-12 19:16:30|87860.4|87810.4|87859.9|87809.9|87860.4|87810.4|87859|87809|31
1634066200000|2021-10-12 19:16:40|87860.1|87810.1|87859.2|87809.2|87860.2|87810.2|87859.2|87809.2|27
1634066210000|2021-10-12 19:16:50|87859.5|87809.5|87859.6|87809.6|87860.1|87810.1|87859.4|87809.4|16
1634066220000|2021-10-12 19:17:00|87860.4|87810.4|87862.3|87812.3|87864|87814|87859.5|87809.5|35
1634066230000|2021-10-12 19:17:10|87861.8|87811.8|87862.2|87812.2|87862.6|87812.6|87861.7|87811.7|21
1634066240000|2021-10-12 19:17:20|87862.1|87812.1|87862.7|87812.7|87862.9|87812.9|87861.3|87811.3|21
1634066250000|2021-10-12 19:17:30|87863|87813|87863.9|87813.9|87863.9|87813.9|87862.9|87812.9|12
1634066260000|2021-10-12 19:17:40|87863.5|87813.5|87861.5|87811.5|87863.5|87813.5|87860.7|87810.7|29
1634066270000|2021-10-12 19:17:50|87861.4|87811.4|87861|87811|87861.4|87811.4|87860.8|87810.8|15
1634066280000|2021-10-12 19:18:00|87861.1|87811.1|87863.1|87813.1|87863.1|87813.1|87861|87811|35
1634066290000|2021-10-12 19:18:10|87863.2|87813.2|87863.2|87813.2|87863.4|87813.4|87862.5|87812.5|11
1634066300000|2021-10-12 19:18:20|87863.3|87813.3|87863.5|87813.5|87864.3|87814.3|87863|87813|20
1634066310000|2021-10-12 19:18:30|87863.7|87813.7|87862.5|87812.5|87864.2|87814.2|87861.8|87811.8|26
1634066320000|2021-10-12 19:18:40|87861.9|87811.9|87862.8|87812.8|87862.9|87812.9|87861.8|87811.8|19
1634066330000|2021-10-12 19:18:50|87862.9|87812.9|87860.9|87810.9|87863.2|87813.2|87860.4|87810.4|16
1634066340000|2021-10-12 19:19:00|87860.6|87810.6|87860.7|87810.7|87861|87811|87860.2|87810.2|17
1634066350000|2021-10-12 19:19:10|87860.6|87810.6|87860.3|87810.3|87860.8|87810.8|87860.1|87810.1|21
1634066360000|2021-10-12 19:19:20|87860.4|87810.4|87861.9|87811.9|87861.9|87811.9|87859.8|87809.8|14
1634066370000|2021-10-12 19:19:30|87861.8|87811.8|87860.8|87810.8|87861.8|87811.8|87859.8|87809.8|29
1634066380000|2021-10-12 19:19:40|87860.9|87810.9|87858.2|87808.2|87860.9|87810.9|87857.9|87807.9|16
1634066390000|2021-10-12 19:19:50|87858.6|87808.6|87854.5|87804.5|87858.6|87808.6|87853.5|87803.5|30
1634066400000|2021-10-12 19:20:00|87854.3|87804.3|87850.2|87800.2|87854.4|87804.4|87849.4|87799.4|34
1634066410000|2021-10-12 19:20:10|87849.4|87799.4|87850.1|87800.1|87850.4|87800.4|87849.3|87799.3|23
1634066420000|2021-10-12 19:20:20|87849.8|87799.8|87851.1|87801.1|87851.3|87801.3|87849.7|87799.7|23
1634066430000|2021-10-12 19:20:30|87851.3|87801.3|87850.6|87800.6|87851.3|87801.3|87849.4|87799.4|29
1634066440000|2021-10-12 19:20:40|87850.3|87800.3|87855.2|87805.2|87855.5|87805.5|87850.3|87800.3|31
1634066450000|2021-10-12 19:20:50|87854.9|87804.9|87855.3|87805.3|87855.4|87805.4|87854.6|87804.6|22
1634066460000|2021-10-12 19:21:00|87855.1|87805.1|87855.9|87805.9|87855.9|87805.9|87855|87805|18
1634066470000|2021-10-12 19:21:10|87855.6|87805.6|87854.3|87804.3|87855.6|87805.6|87854.3|87804.3|16
1634066480000|2021-10-12 19:21:20|87854.2|87804.2|87854.4|87804.4|87854.4|87804.4|87852.7|87802.7|23
1634066490000|2021-10-12 19:21:30|87854.1|87804.1|87854.4|87804.4|87854.4|87804.4|87852.9|87802.9|16
1634066500000|2021-10-12 19:21:40|87854|87804|87851.4|87801.4|87854|87804|87851|87801|26
1634066510000|2021-10-12 19:21:50|87851.8|87801.8|87851.7|87801.7|87852.5|87802.5|87851.6|87801.6|23
1634066520000|2021-10-12 19:22:00|87851.9|87801.9|87851.6|87801.6|87852.2|87802.2|87851.5|87801.5|20
1634066530000|2021-10-12 19:22:10|87851.5|87801.5|87851.7|87801.7|87852|87802|87849|87799|32
1634066540000|2021-10-12 19:22:20|87851.6|87801.6|87851.5|87801.5|87851.9|87801.9|87851.3|87801.3|15
1634066550000|2021-10-12 19:22:30|87851.6|87801.6|87848.9|87798.9|87851.6|87801.6|87848.9|87798.9|23
1634066560000|2021-10-12 19:22:40|87848.7|87798.7|87843.2|87793.2|87849.1|87799.1|87843.2|87793.2|26
1634066570000|2021-10-12 19:22:50|87843.4|87793.4|87846.2|87796.2|87846.5|87796.5|87843.1|87793.1|30
1634066580000|2021-10-12 19:23:00|87846.6|87796.6|87843.9|87793.9|87846.6|87796.6|87843.8|87793.8|28
1634066590000|2021-10-12 19:23:10|87844|87794|87843.4|87793.4|87844|87794|87842.7|87792.7|12
1634066600000|2021-10-12 19:23:20|87843.6|87793.6|87843.5|87793.5|87843.6|87793.6|87842.6|87792.6|19
1634066610000|2021-10-12 19:23:30|87843.2|87793.2|87839.7|87789.7|87843.2|87793.2|87839.4|87789.4|21
1634066620000|2021-10-12 19:23:40|87839.6|87789.6|87839.4|87789.4|87840.5|87790.5|87838.6|87788.6|23
1634066630000|2021-10-12 19:23:50|87839.5|87789.5|87838.9|87788.9|87840|87790|87838.4|87788.4|29
1634066640000|2021-10-12 19:24:00|87839|87789|87841.2|87791.2|87841.2|87791.2|87838.5|87788.5|29
1634066650000|2021-10-12 19:24:10|87840.8|87790.8|87840.6|87790.6|87842.2|87792.2|87840.5|87790.5|31
1634066660000|2021-10-12 19:24:20|87840.7|87790.7|87837.7|87787.7|87841.7|87791.7|87837.7|87787.7|25
1634066670000|2021-10-12 19:24:30|87838.7|87788.7|87839.4|87789.4|87839.8|87789.8|87838.6|87788.6|23
1634066680000|2021-10-12 19:24:40|87839.2|87789.2|87839.9|87789.9|87840.4|87790.4|87839.2|87789.2|24
1634066690000|2021-10-12 19:24:50|87840.2|87790.2|87842.2|87792.2|87842.2|87792.2|87839.8|87789.8|16
1634066700000|2021-10-12 19:25:00|87842.1|87792.1|87841.8|87791.8|87842.9|87792.9|87841.2|87791.2|33
1634066710000|2021-10-12 19:25:10|87842.9|87792.9|87844.9|87794.9|87846|87796|87842.2|87792.2|32
1634066720000|2021-10-12 19:25:20|87844.6|87794.6|87845.7|87795.7|87845.9|87795.9|87844.3|87794.3|13
1634066730000|2021-10-12 19:25:30|87845.6|87795.6|87845.3|87795.3|87845.9|87795.9|87845|87795|14
1634066740000|2021-10-12 19:25:40|87846.2|87796.2|87848.6|87798.6|87848.9|87798.9|87845.8|87795.8|36
1634066750000|2021-10-12 19:25:50|87848.5|87798.5|87848.4|87798.4|87849.6|87799.6|87848.3|87798.3|21
1634066760000|2021-10-12 19:26:00|87848.9|87798.9|87847.3|87797.3|87848.9|87798.9|87846.3|87796.3|26
1634066770000|2021-10-12 19:26:10|87847.6|87797.6|87848.6|87798.6|87849.6|87799.6|87847.3|87797.3|25
1634066780000|2021-10-12 19:26:20|87848.7|87798.7|87849.4|87799.4|87849.5|87799.5|87848.7|87798.7|15
1634066790000|2021-10-12 19:26:30|87849.7|87799.7|87850.1|87800.1|87851.3|87801.3|87849.3|87799.3|16
1634066800000|2021-10-12 19:26:40|87849.4|87799.4|87850.3|87800.3|87850.3|87800.3|87848.8|87798.8|6
1634066810000|2021-10-12 19:26:50|87849.9|87799.9|87850.1|87800.1|87850.2|87800.2|87848.9|87798.9|14
1634066820000|2021-10-12 19:27:00|87850.4|87800.4|87849.7|87799.7|87851.5|87801.5|87849.5|87799.5|15
1634066830000|2021-10-12 19:27:10|87849.6|87799.6|87846.6|87796.6|87849.9|87799.9|87845|87795|21
1634066840000|2021-10-12 19:27:20|87845.5|87795.5|87843.7|87793.7|87846.5|87796.5|87840.5|87790.5|35
1634066850000|2021-10-12 19:27:30|87843.2|87793.2|87845|87795|87845.7|87795.7|87841.7|87791.7|24
1634066860000|2021-10-12 19:27:40|87843.4|87793.4|87842.8|87792.8|87843.5|87793.5|87842.2|87792.2|27
1634066870000|2021-10-12 19:27:50|87844.3|87794.3|87842.3|87792.3|87844.3|87794.3|87840.9|87790.9|34
1634066880000|2021-10-12 19:28:00|87841.9|87791.9|87840.4|87790.4|87843.5|87793.5|87838.9|87788.9|31
1634066890000|2021-10-12 19:28:10|87841.4|87791.4|87840.2|87790.2|87845.4|87795.4|87839.7|87789.7|28
1634066900000|2021-10-12 19:28:20|87841|87791|87840.3|87790.3|87841|87791|87839.2|87789.2|22
1634066910000|2021-10-12 19:28:30|87840.4|87790.4|87839.6|87789.6|87840.5|87790.5|87839.5|87789.5|32
1634066920000|2021-10-12 19:28:40|87839.8|87789.8|87839.5|87789.5|87842.3|87792.3|87839.4|87789.4|30
1634066930000|2021-10-12 19:28:50|87839.9|87789.9|87839.6|87789.6|87840.9|87790.9|87838.7|87788.7|26
1634066940000|2021-10-12 19:29:00|87839.9|87789.9|87839.4|87789.4|87840|87790|87838.3|87788.3|24
1634066950000|2021-10-12 19:29:10|87838.9|87788.9|87839|87789|87839.9|87789.9|87838.9|87788.9|16
1634066960000|2021-10-12 19:29:20|87838.7|87788.7|87839.9|87789.9|87840.2|87790.2|87838.7|87788.7|15
1634066970000|2021-10-12 19:29:30|87839.6|87789.6|87840.1|87790.1|87841.6|87791.6|87839.1|87789.1|21
1634066980000|2021-10-12 19:29:40|87839.8|87789.8|87841.5|87791.5|87841.5|87791.5|87839.3|87789.3|23
1634066990000|2021-10-12 19:29:50|87840.4|87790.4|87839.7|87789.7|87840.7|87790.7|87838.4|87788.4|28
1634067000000|2021-10-12 19:30:00|87838.5|87788.5|87845.7|87795.7|87846.6|87796.6|87838.5|87788.5|46
1634067010000|2021-10-12 19:30:10|87845.5|87795.5|87847.1|87797.1|87847.5|87797.5|87844.7|87794.7|36
1634067020000|2021-10-12 19:30:20|87846.7|87796.7|87845.9|87795.9|87846.7|87796.7|87844.9|87794.9|16
1634067030000|2021-10-12 19:30:30|87846|87796|87845.6|87795.6|87846.3|87796.3|87845|87795|28
1634067040000|2021-10-12 19:30:40|87845.4|87795.4|87845|87795|87846.6|87796.6|87844.8|87794.8|15
1634067050000|2021-10-12 19:30:50|87844.6|87794.6|87844.8|87794.8|87845.8|87795.8|87843.2|87793.2|24
1634067060000|2021-10-12 19:31:00|87844.6|87794.6|87846.4|87796.4|87847.2|87797.2|87844.6|87794.6|35
1634067070000|2021-10-12 19:31:10|87846.2|87796.2|87846.9|87796.9|87847.3|87797.3|87846|87796|21
1634067080000|2021-10-12 19:31:20|87846.8|87796.8|87847.4|87797.4|87847.4|87797.4|87845.1|87795.1|29
1634067090000|2021-10-12 19:31:30|87847.1|87797.1|87844.8|87794.8|87847.1|87797.1|87844|87794|34
1634067100000|2021-10-12 19:31:40|87844.6|87794.6|87846.6|87796.6|87849|87799|87844.2|87794.2|24
1634067110000|2021-10-12 19:31:50|87846.1|87796.1|87844|87794|87847.1|87797.1|87843.1|87793.1|23
1634067120000|2021-10-12 19:32:00|87843.9|87793.9|87843.9|87793.9|87846|87796|87843.4|87793.4|36
1634067130000|2021-10-12 19:32:10|87843.7|87793.7|87844.5|87794.5|87845|87795|87841.8|87791.8|42
1634067140000|2021-10-12 19:32:20|87844.8|87794.8|87844.9|87794.9|87846.2|87796.2|87843.7|87793.7|26
1634067150000|2021-10-12 19:32:30|87844.7|87794.7|87845.2|87795.2|87846.7|87796.7|87844.2|87794.2|21
1634067160000|2021-10-12 19:32:40|87845.6|87795.6|87846.9|87796.9|87848.1|87798.1|87844.7|87794.7|40
1634067170000|2021-10-12 19:32:50|87846.7|87796.7|87847.8|87797.8|87848.1|87798.1|87846.7|87796.7|19
1634067180000|2021-10-12 19:33:00|87847.4|87797.4|87847.8|87797.8|87847.8|87797.8|87846.7|87796.7|21
1634067190000|2021-10-12 19:33:10|87848.3|87798.3|87846.2|87796.2|87850|87800|87845.7|87795.7|12
1634067200000|2021-10-12 19:33:20|87847.4|87797.4|87845.8|87795.8|87847.8|87797.8|87845.7|87795.7|10
1634067210000|2021-10-12 19:33:30|87844|87794|87845.5|87795.5|87846.6|87796.6|87844|87794|21
1634067220000|2021-10-12 19:33:40|87845.4|87795.4|87845.1|87795.1|87846.2|87796.2|87844.7|87794.7|23
1634067230000|2021-10-12 19:33:50|87844.9|87794.9|87845.5|87795.5|87845.8|87795.8|87844.9|87794.9|8
1634067240000|2021-10-12 19:34:00|87845.6|87795.6|87845.1|87795.1|87847.7|87797.7|87844.4|87794.4|34
1634067250000|2021-10-12 19:34:10|87844.5|87794.5|87843.9|87793.9|87845.1|87795.1|87843.9|87793.9|22
1634067260000|2021-10-12 19:34:20|87843.7|87793.7|87843.7|87793.7|87844.4|87794.4|87843.5|87793.5|17
1634067270000|2021-10-12 19:34:30|87843.3|87793.3|87842.4|87792.4|87843.7|87793.7|87841.4|87791.4|33
1634067280000|2021-10-12 19:34:40|87842.5|87792.5|87837.6|87787.6|87842.8|87792.8|87837.6|87787.6|42
1634067290000|2021-10-12 19:34:50|87832.8|87782.8|87837.4|87787.4|87838.1|87788.1|87831.9|87781.9|30
1634067300000|2021-10-12 19:35:00|87836.8|87786.8|87836.8|87786.8|87837.6|87787.6|87835.5|87785.5|32
1634067310000|2021-10-12 19:35:10|87837.1|87787.1|87837.1|87787.1|87838.5|87788.5|87836.6|87786.6|17
1634067320000|2021-10-12 19:35:20|87837|87787|87835|87785|87837|87787|87833.7|87783.7|33
1634067330000|2021-10-12 19:35:30|87835.2|87785.2|87836.7|87786.7|87837.2|87787.2|87833.3|87783.3|43
1634067340000|2021-10-12 19:35:40|87837|87787|87835.8|87785.8|87838.7|87788.7|87834|87784|35
1634067350000|2021-10-12 19:35:50|87836.1|87786.1|87835.1|87785.1|87836.1|87786.1|87833.8|87783.8|40
1634067360000|2021-10-12 19:36:00|87834.8|87784.8|87837.8|87787.8|87840|87790|87834.8|87784.8|36
1634067370000|2021-10-12 19:36:10|87838.4|87788.4|87836.8|87786.8|87838.4|87788.4|87836.8|87786.8|30
1634067380000|2021-10-12 19:36:20|87836.5|87786.5|87835|87785|87837|87787|87834.2|87784.2|35
1634067390000|2021-10-12 19:36:30|87834.7|87784.7|87834.2|87784.2|87834.9|87784.9|87833.9|87783.9|31
1634067400000|2021-10-12 19:36:40|87834.3|87784.3|87835.5|87785.5|87837.4|87787.4|87833.4|87783.4|26
1634067410000|2021-10-12 19:36:50|87836|87786|87837|87787|87837.8|87787.8|87834.9|87784.9|34
1634067420000|2021-10-12 19:37:00|87836.9|87786.9|87838.6|87788.6|87839.3|87789.3|87836|87786|36
1634067430000|2021-10-12 19:37:10|87838.9|87788.9|87839.7|87789.7|87840.2|87790.2|87837.8|87787.8|22
1634067440000|2021-10-12 19:37:20|87839.8|87789.8|87839.4|87789.4|87839.9|87789.9|87838.6|87788.6|15
1634067450000|2021-10-12 19:37:30|87839.3|87789.3|87840.7|87790.7|87840.9|87790.9|87836.9|87786.9|28
1634067460000|2021-10-12 19:37:40|87840.9|87790.9|87838.2|87788.2|87841.1|87791.1|87837.3|87787.3|21
1634067470000|2021-10-12 19:37:50|87838.4|87788.4|87839.6|87789.6|87840.2|87790.2|87837.3|87787.3|19
1634067480000|2021-10-12 19:38:00|87839.4|87789.4|87836.9|87786.9|87842.1|87792.1|87836.9|87786.9|18
1634067490000|2021-10-12 19:38:10|87837.2|87787.2|87837.9|87787.9|87838.3|87788.3|87836.4|87786.4|17
1634067500000|2021-10-12 19:38:20|87837.2|87787.2|87837.6|87787.6|87837.6|87787.6|87836.8|87786.8|10
1634067510000|2021-10-12 19:38:30|87837.5|87787.5|87837.2|87787.2|87838|87788|87836.8|87786.8|10
1634067520000|2021-10-12 19:38:40|87836.5|87786.5|87837.7|87787.7|87837.7|87787.7|87836.2|87786.2|12
1634067530000|2021-10-12 19:38:50|87837|87787|87838.3|87788.3|87838.9|87788.9|87836.5|87786.5|18
1634067540000|2021-10-12 19:39:00|87837.7|87787.7|87836.6|87786.6|87839.2|87789.2|87836.5|87786.5|15
1634067550000|2021-10-12 19:39:10|87836.8|87786.8|87838.2|87788.2|87838.7|87788.7|87836.8|87786.8|10
1634067560000|2021-10-12 19:39:20|87838.3|87788.3|87839.2|87789.2|87843.8|87793.8|87838.3|87788.3|18
1634067570000|2021-10-12 19:39:30|87838.1|87788.1|87838.4|87788.4|87838.9|87788.9|87837.9|87787.9|11
1634067580000|2021-10-12 19:39:40|87838.6|87788.6|87842.7|87792.7|87843.6|87793.6|87838.6|87788.6|36
1634067590000|2021-10-12 19:39:50|87842.6|87792.6|87842|87792|87843.4|87793.4|87841.9|87791.9|27
1634067600000|2021-10-12 19:40:00|87841.8|87791.8|87841.8|87791.8|87842.6|87792.6|87841.6|87791.6|18
1634067610000|2021-10-12 19:40:10|87842.7|87792.7|87842.6|87792.6|87843.3|87793.3|87842.1|87792.1|18
1634067620000|2021-10-12 19:40:20|87842.7|87792.7|87839.8|87789.8|87842.9|87792.9|87839.8|87789.8|22
1634067630000|2021-10-12 19:40:30|87840|87790|87843.2|87793.2|87844.2|87794.2|87840|87790|39
1634067640000|2021-10-12 19:40:40|87842.3|87792.3|87841.9|87791.9|87842.9|87792.9|87840.3|87790.3|41
1634067650000|2021-10-12 19:40:50|87841.6|87791.6|87842.3|87792.3|87842.9|87792.9|87841.3|87791.3|30
1634067660000|2021-10-12 19:41:00|87842.1|87792.1|87842|87792|87842.9|87792.9|87841.4|87791.4|29
1634067670000|2021-10-12 19:41:10|87842.1|87792.1|87841.8|87791.8|87843.1|87793.1|87840.3|87790.3|37
1634067680000|2021-10-12 19:41:20|87841.6|87791.6|87841.6|87791.6|87842.3|87792.3|87840.9|87790.9|32
1634067690000|2021-10-12 19:41:30|87841.7|87791.7|87841.7|87791.7|87843.2|87793.2|87840.9|87790.9|33
1634067700000|2021-10-12 19:41:40|87842|87792|87840.7|87790.7|87842.9|87792.9|87840.7|87790.7|25
1634067710000|2021-10-12 19:41:50|87840.8|87790.8|87842.5|87792.5|87842.7|87792.7|87840.4|87790.4|35
1634067720000|2021-10-12 19:42:00|87841.9|87791.9|87840.5|87790.5|87842.9|87792.9|87839.9|87789.9|39
1634067730000|2021-10-12 19:42:10|87840.4|87790.4|87838.5|87788.5|87841.5|87791.5|87838.5|87788.5|28
1634067740000|2021-10-12 19:42:20|87838.7|87788.7|87839.9|87789.9|87840.4|87790.4|87838.5|87788.5|35
1634067750000|2021-10-12 19:42:30|87839.8|87789.8|87839.8|87789.8|87840.1|87790.1|87839.3|87789.3|24
1634067760000|2021-10-12 19:42:40|87839.5|87789.5|87840.3|87790.3|87841.7|87791.7|87839.4|87789.4|30
1634067770000|2021-10-12 19:42:50|87840.4|87790.4|87840.5|87790.5|87842|87792|87839.7|87789.7|25
1634067780000|2021-10-12 19:43:00|87840.3|87790.3|87841.5|87791.5|87841.9|87791.9|87839.3|87789.3|36
1634067790000|2021-10-12 19:43:10|87841.7|87791.7|87843|87793|87843|87793|87840.3|87790.3|26
1634067800000|2021-10-12 19:43:20|87842.5|87792.5|87842.1|87792.1|87844.2|87794.2|87841.5|87791.5|33
1634067810000|2021-10-12 19:43:30|87842.2|87792.2|87841.1|87791.1|87843.6|87793.6|87841.1|87791.1|25
1634067820000|2021-10-12 19:43:40|87841.2|87791.2|87843.1|87793.1|87843.3|87793.3|87839.9|87789.9|17
1634067830000|2021-10-12 19:43:50|87842.6|87792.6|87843.7|87793.7|87845.1|87795.1|87842.6|87792.6|30
1634067840000|2021-10-12 19:44:00|87843.8|87793.8|87843.5|87793.5|87844|87794|87842.3|87792.3|31
1634067850000|2021-10-12 19:44:10|87843.3|87793.3|87844.3|87794.3|87846.2|87796.2|87842.1|87792.1|38
1634067860000|2021-10-12 19:44:20|87844.7|87794.7|87858.2|87808.2|87858.2|87808.2|87842.5|87792.5|46
1634067870000|2021-10-12 19:44:30|87856.1|87806.1|87856.2|87806.2|87858.9|87808.9|87855.7|87805.7|47
1634067880000|2021-10-12 19:44:40|87856.6|87806.6|87858|87808|87858.4|87808.4|87856.3|87806.3|31
1634067890000|2021-10-12 19:44:50|87858.1|87808.1|87857.6|87807.6|87859.8|87809.8|87857.5|87807.5|23
1634067900000|2021-10-12 19:45:00|87858|87808|87857.6|87807.6|87858.7|87808.7|87857.6|87807.6|24
1634067910000|2021-10-12 19:45:10|87858.4|87808.4|87858.1|87808.1|87858.9|87808.9|87857.8|87807.8|21
1634067920000|2021-10-12 19:45:20|87858|87808|87857.7|87807.7|87858.1|87808.1|87857.3|87807.3|19
1634067930000|2021-10-12 19:45:30|87857.6|87807.6|87855.8|87805.8|87857.7|87807.7|87854.3|87804.3|35
1634067940000|2021-10-12 19:45:40|87855.9|87805.9|87856.1|87806.1|87856.8|87806.8|87855.1|87805.1|32
1634067950000|2021-10-12 19:45:50|87857|87807|87856.6|87806.6|87857.7|87807.7|87856.2|87806.2|35
1634067960000|2021-10-12 19:46:00|87857.5|87807.5|87857.5|87807.5|87858.1|87808.1|87857|87807|18
1634067970000|2021-10-12 19:46:10|87857|87807|87856.3|87806.3|87857.7|87807.7|87854|87804|23
1634067980000|2021-10-12 19:46:20|87857.2|87807.2|87857.9|87807.9|87858.4|87808.4|87856.7|87806.7|25
1634067990000|2021-10-12 19:46:30|87857.7|87807.7|87856|87806|87858.5|87808.5|87855|87805|29
1634068000000|2021-10-12 19:46:40|87856.5|87806.5|87868.8|87818.8|87871|87821|87855|87805|41
1634068010000|2021-10-12 19:46:50|87868.6|87818.6|87889.1|87839.1|87890.5|87840.5|87868.6|87818.6|60
1634068020000|2021-10-12 19:47:00|87888|87838|87885.7|87835.7|87890.4|87840.4|87885.7|87835.7|42
1634068030000|2021-10-12 19:47:10|87885.9|87835.9|87886.8|87836.8|87888|87838|87885.7|87835.7|29
1634068040000|2021-10-12 19:47:20|87886.5|87836.5|87885.7|87835.7|87886.6|87836.6|87884.6|87834.6|23
1634068050000|2021-10-12 19:47:30|87885.8|87835.8|87884.9|87834.9|87886.6|87836.6|87884.3|87834.3|22
1634068060000|2021-10-12 19:47:40|87885.5|87835.5|87886.5|87836.5|87886.5|87836.5|87884.8|87834.8|33
1634068070000|2021-10-12 19:47:50|87886|87836|87885.6|87835.6|87889.3|87839.3|87884.3|87834.3|55
1634068080000|2021-10-12 19:48:00|87885.4|87835.4|87886.5|87836.5|87886.8|87836.8|87885.3|87835.3|42
1634068090000|2021-10-12 19:48:10|87886.6|87836.6|87883.4|87833.4|87886.9|87836.9|87882.7|87832.7|27
1634068100000|2021-10-12 19:48:20|87883.7|87833.7|87883|87833|87884.6|87834.6|87882|87832|46
1634068110000|2021-10-12 19:48:30|87882.5|87832.5|87883.3|87833.3|87883.3|87833.3|87881.7|87831.7|31
1634068120000|2021-10-12 19:48:40|87883.5|87833.5|87883.8|87833.8|87885|87835|87883.2|87833.2|26
1634068130000|2021-10-12 19:48:50|87883.6|87833.6|87883.1|87833.1|87884.7|87834.7|87883|87833|30
1634068140000|2021-10-12 19:49:00|87882.8|87832.8|87882.4|87832.4|87883.2|87833.2|87881.9|87831.9|38
1634068150000|2021-10-12 19:49:10|87882.8|87832.8|87882.2|87832.2|87882.8|87832.8|87880.9|87830.9|29
1634068160000|2021-10-12 19:49:20|87882|87832|87881.8|87831.8|87882.1|87832.1|87881.5|87831.5|15
1634068170000|2021-10-12 19:49:30|87881.9|87831.9|87882.5|87832.5|87882.5|87832.5|87881.5|87831.5|20
1634068180000|2021-10-12 19:49:40|87882.3|87832.3|87888.3|87838.3|87888.3|87838.3|87882.3|87832.3|36
1634068190000|2021-10-12 19:49:50|87888.2|87838.2|87889.7|87839.7|87891.3|87841.3|87887.7|87837.7|39
1634068200000|2021-10-12 19:50:00|87890.1|87840.1|87888.1|87838.1|87894.2|87844.2|87887.3|87837.3|60
1634068210000|2021-10-12 19:50:10|87889.2|87839.2|87888.2|87838.2|87889.4|87839.4|87886.9|87836.9|47
1634068220000|2021-10-12 19:50:20|87888.3|87838.3|87888.4|87838.4|87889|87839|87887.9|87837.9|22
1634068230000|2021-10-12 19:50:30|87888.3|87838.3|87892.6|87842.6|87892.6|87842.6|87887.8|87837.8|34
1634068240000|2021-10-12 19:50:40|87892.2|87842.2|87892.5|87842.5|87893.5|87843.5|87890.7|87840.7|59
1634068250000|2021-10-12 19:50:50|87892.3|87842.3|87885.3|87835.3|87892.3|87842.3|87884.4|87834.4|45
1634068260000|2021-10-12 19:51:00|87885.5|87835.5|87889.8|87839.8|87891|87841|87885.4|87835.4|41
1634068270000|2021-10-12 19:51:10|87891.7|87841.7|87888.3|87838.3|87892.6|87842.6|87887.6|87837.6|40
1634068280000|2021-10-12 19:51:20|87889.6|87839.6|87890.1|87840.1|87890.5|87840.5|87888.7|87838.7|27
1634068290000|2021-10-12 19:51:30|87889.5|87839.5|87891.8|87841.8|87891.8|87841.8|87889.5|87839.5|25
1634068300000|2021-10-12 19:51:40|87892|87842|87892.4|87842.4|87892.4|87842.4|87891.1|87841.1|27
1634068310000|2021-10-12 19:51:50|87892.1|87842.1|87890.2|87840.2|87892.6|87842.6|87889.5|87839.5|28
1634068320000|2021-10-12 19:52:00|87889.9|87839.9|87889.4|87839.4|87890|87840|87888.7|87838.7|26
1634068330000|2021-10-12 19:52:10|87889.2|87839.2|87888.4|87838.4|87890.3|87840.3|87888.4|87838.4|18
1634068340000|2021-10-12 19:52:20|87888.2|87838.2|87887|87837|87889.8|87839.8|87885.5|87835.5|40
1634068350000|2021-10-12 19:52:30|87888.6|87838.6|87886.6|87836.6|87888.6|87838.6|87886.6|87836.6|23
1634068360000|2021-10-12 19:52:40|87886.7|87836.7|87887.3|87837.3|87887.8|87837.8|87886.6|87836.6|20
1634068370000|2021-10-12 19:52:50|87887.5|87837.5|87887.1|87837.1|87889.2|87839.2|87886.1|87836.1|33
1634068380000|2021-10-12 19:53:00|87888|87838|87889.4|87839.4|87890.4|87840.4|87887.5|87837.5|26
1634068390000|2021-10-12 19:53:10|87888.8|87838.8|87887.3|87837.3|87889.2|87839.2|87886.9|87836.9|34
1634068400000|2021-10-12 19:53:20|87887.4|87837.4|87886.2|87836.2|87888.8|87838.8|87884|87834|31
1634068410000|2021-10-12 19:53:30|87886.1|87836.1|87879.8|87829.8|87888.2|87838.2|87879.4|87829.4|42
1634068420000|2021-10-12 19:53:40|87879.9|87829.9|87869.9|87819.9|87880.6|87830.6|87866.1|87816.1|58
1634068430000|2021-10-12 19:53:50|87868.4|87818.4|87864.8|87814.8|87871.3|87821.3|87864.8|87814.8|44
1634068440000|2021-10-12 19:54:00|87864.5|87814.5|87864.4|87814.4|87867|87817|87858.7|87808.7|54
1634068450000|2021-10-12 19:54:10|87864.7|87814.7|87865.2|87815.2|87870.6|87820.6|87863.2|87813.2|50
1634068460000|2021-10-12 19:54:20|87865.6|87815.6|87864.9|87814.9|87865.7|87815.7|87862.7|87812.7|21
1634068470000|2021-10-12 19:54:30|87865.4|87815.4|87862.3|87812.3|87865.9|87815.9|87861|87811|30
1634068480000|2021-10-12 19:54:40|87862.2|87812.2|87862.2|87812.2|87862.4|87812.4|87861.3|87811.3|32
1634068490000|2021-10-12 19:54:50|87861.8|87811.8|87860.5|87810.5|87862|87812|87859.7|87809.7|29
1634068500000|2021-10-12 19:55:00|87860.6|87810.6|87859.6|87809.6|87861.2|87811.2|87859.2|87809.2|37
1634068510000|2021-10-12 19:55:10|87859.8|87809.8|87845|87795|87859.9|87809.9|87844.8|87794.8|49
1634068520000|2021-10-12 19:55:20|87846.6|87796.6|87825.8|87775.8|87846.6|87796.6|87825.8|87775.8|54
1634068530000|2021-10-12 19:55:30|87826.3|87776.3|87829.3|87779.3|87830.2|87780.2|87826.3|87776.3|38
1634068540000|2021-10-12 19:55:40|87829.6|87779.6|87829.6|87779.6|87830.3|87780.3|87828.8|87778.8|30
1634068550000|2021-10-12 19:55:50|87829.8|87779.8|87825.3|87775.3|87830.6|87780.6|87823.8|87773.8|41
1634068560000|2021-10-12 19:56:00|87824.8|87774.8|87827.6|87777.6|87827.8|87777.8|87824.8|87774.8|43
1634068570000|2021-10-12 19:56:10|87827.5|87777.5|87818|87768|87828.2|87778.2|87817.6|87767.6|47
1634068580000|2021-10-12 19:56:20|87818.2|87768.2|87821.2|87771.2|87821.6|87771.6|87817.4|87767.4|39
1634068590000|2021-10-12 19:56:30|87821.6|87771.6|87827|87777|87828|87778|87820.9|87770.9|47
1634068600000|2021-10-12 19:56:40|87826.3|87776.3|87824.6|87774.6|87828.9|87778.9|87824.5|87774.5|37
1634068610000|2021-10-12 19:56:50|87824.5|87774.5|87825.8|87775.8|87826.2|87776.2|87823.4|87773.4|33
1634068620000|2021-10-12 19:57:00|87826.5|87776.5|87825.5|87775.5|87826.7|87776.7|87824.7|87774.7|38
1634068630000|2021-10-12 19:57:10|87825.2|87775.2|87824.2|87774.2|87825.5|87775.5|87823.5|87773.5|27
1634068640000|2021-10-12 19:57:20|87825.5|87775.5|87825|87775|87830.2|87780.2|87820.6|87770.6|39
1634068650000|2021-10-12 19:57:30|87823.7|87773.7|87823.3|87773.3|87824|87774|87822.2|87772.2|40
1634068660000|2021-10-12 19:57:40|87823.7|87773.7|87822.7|87772.7|87823.7|87773.7|87822.4|87772.4|34
1634068670000|2021-10-12 19:57:50|87823|87773|87827.8|87777.8|87827.8|87777.8|87822.9|87772.9|32
1634068680000|2021-10-12 19:58:00|87827.5|87777.5|87833.5|87783.5|87833.5|87783.5|87827.1|87777.1|54
1634068690000|2021-10-12 19:58:10|87831.7|87781.7|87834.1|87784.1|87835.8|87785.8|87831.7|87781.7|46
1634068700000|2021-10-12 19:58:20|87834.3|87784.3|87833.1|87783.1|87834.5|87784.5|87833|87783|30
1634068710000|2021-10-12 19:58:30|87833|87783|87832.3|87782.3|87834.7|87784.7|87832|87782|27
1634068720000|2021-10-12 19:58:40|87832.5|87782.5|87834.1|87784.1|87835.1|87785.1|87831.5|87781.5|45
1634068730000|2021-10-12 19:58:50|87833.5|87783.5|87832.7|87782.7|87834.1|87784.1|87832.4|87782.4|31
1634068740000|2021-10-12 19:59:00|87832.6|87782.6|87834|87784|87835.4|87785.4|87832.6|87782.6|31
1634068750000|2021-10-12 19:59:10|87834.5|87784.5|87836.1|87786.1|87836.5|87786.5|87829.8|87779.8|51
1634068760000|2021-10-12 19:59:20|87837.1|87787.1|87838.4|87788.4|87838.4|87788.4|87835.4|87785.4|38
1634068770000|2021-10-12 19:59:30|87838.6|87788.6|87837.3|87787.3|87838.6|87788.6|87836.4|87786.4|47
1634068780000|2021-10-12 19:59:40|87837|87787|87853.3|87803.3|87854.1|87804.1|87836.6|87786.6|51
1634068790000|2021-10-12 19:59:50|87855.6|87805.6|87869.5|87819.5|87869.9|87819.9|87854.8|87804.8|69
1634068800000|2021-10-12 20:00:00|87868.1|87818.1|87894.3|87844.3|87908.1|87858.1|87868.1|87818.1|55
1634068810000|2021-10-12 20:00:10|87894.2|87844.2|87898.6|87848.6|87901.6|87851.6|87894.2|87844.2|43
1634068820000|2021-10-12 20:00:20|87898.5|87848.5|87899.9|87849.9|87901.4|87851.4|87898.2|87848.2|50
1634068830000|2021-10-12 20:00:30|87900.1|87850.1|87900.2|87850.2|87902.3|87852.3|87899.7|87849.7|34
1634068840000|2021-10-12 20:00:40|87900.1|87850.1|87902.4|87852.4|87902.9|87852.9|87899.3|87849.3|38
1634068850000|2021-10-12 20:00:50|87902.5|87852.5|87905.5|87855.5|87905.5|87855.5|87902.5|87852.5|34
1634068860000|2021-10-12 20:01:00|87905.7|87855.7|87905.2|87855.2|87906.4|87856.4|87903.2|87853.2|36
1634068870000|2021-10-12 20:01:10|87905.3|87855.3|87903|87853|87905.3|87855.3|87899.6|87849.6|50
1634068880000|2021-10-12 20:01:20|87904.2|87854.2|87903.6|87853.6|87904.9|87854.9|87903|87853|36
1634068890000|2021-10-12 20:01:30|87904.1|87854.1|87903.8|87853.8|87908.6|87858.6|87903|87853|44
1634068900000|2021-10-12 20:01:40|87905.9|87855.9|87919.8|87869.8|87919.8|87869.8|87901.8|87851.8|69
1634068910000|2021-10-12 20:01:50|87918.9|87868.9|87917.9|87867.9|87919.5|87869.5|87914.4|87864.4|55
1634068920000|2021-10-12 20:02:00|87917.8|87867.8|87918.4|87868.4|87918.7|87868.7|87914.9|87864.9|54
1634068930000|2021-10-12 20:02:10|87917.4|87867.4|87918|87868|87918.5|87868.5|87913.6|87863.6|42
1634068940000|2021-10-12 20:02:20|87917.1|87867.1|87921.4|87871.4|87921.7|87871.7|87916.1|87866.1|54
1634068950000|2021-10-12 20:02:30|87919.4|87869.4|87918.3|87868.3|87919.4|87869.4|87913.5|87863.5|50
1634068960000|2021-10-12 20:02:40|87918.5|87868.5|87916.8|87866.8|87919.3|87869.3|87916.2|87866.2|54
1634068970000|2021-10-12 20:02:50|87916.6|87866.6|87916.3|87866.3|87917.1|87867.1|87914.3|87864.3|42
1634068980000|2021-10-12 20:03:00|87916.2|87866.2|87913.1|87863.1|87916.2|87866.2|87911.7|87861.7|52
1634068990000|2021-10-12 20:03:10|87912.9|87862.9|87916.2|87866.2|87916.2|87866.2|87912|87862|45
1634069000000|2021-10-12 20:03:20|87916.1|87866.1|87916.9|87866.9|87916.9|87866.9|87914.1|87864.1|36
1634069010000|2021-10-12 20:03:30|87916.7|87866.7|87913.1|87863.1|87916.7|87866.7|87913|87863|35
1634069020000|2021-10-12 20:03:40|87913.3|87863.3|87914.2|87864.2|87914.5|87864.5|87911.6|87861.6|43
1634069030000|2021-10-12 20:03:50|87913.8|87863.8|87912.4|87862.4|87914.3|87864.3|87912.4|87862.4|24
1634069040000|2021-10-12 20:04:00|87912.3|87862.3|87913|87863|87915.9|87865.9|87910.8|87860.8|62
1634069050000|2021-10-12 20:04:10|87913.1|87863.1|87912|87862|87913.6|87863.6|87911.2|87861.2|43
1634069060000|2021-10-12 20:04:20|87912.2|87862.2|87911.2|87861.2|87912.5|87862.5|87911.1|87861.1|26
1634069070000|2021-10-12 20:04:30|87911.3|87861.3|87911.4|87861.4|87911.6|87861.6|87910.7|87860.7|15
1634069080000|2021-10-12 20:04:40|87911.5|87861.5|87910.7|87860.7|87911.6|87861.6|87910.7|87860.7|13
1634069090000|2021-10-12 20:04:50|87911.3|87861.3|87910.3|87860.3|87911.7|87861.7|87910.3|87860.3|24
1634069100000|2021-10-12 20:05:00|87911|87861|87911.4|87861.4|87912.3|87862.3|87910.4|87860.4|29
1634069110000|2021-10-12 20:05:10|87911.5|87861.5|87911.3|87861.3|87912.6|87862.6|87911|87861|23
1634069120000|2021-10-12 20:05:20|87911.6|87861.6|87911.4|87861.4|87911.7|87861.7|87911.1|87861.1|12
1634069130000|2021-10-12 20:05:30|87911.5|87861.5|87911|87861|87911.7|87861.7|87910.9|87860.9|16
1634069140000|2021-10-12 20:05:40|87911.2|87861.2|87910.6|87860.6|87911.2|87861.2|87910.3|87860.3|21
1634069150000|2021-10-12 20:05:50|87910.8|87860.8|87911.6|87861.6|87912.3|87862.3|87910.5|87860.5|8
1634069160000|2021-10-12 20:06:00|87911.5|87861.5|87910.2|87860.2|87911.7|87861.7|87910.2|87860.2|16
1634069170000|2021-10-12 20:06:10|87910.1|87860.1|87908.7|87858.7|87911.2|87861.2|87907|87857|36
1634069180000|2021-10-12 20:06:20|87908.1|87858.1|87909.4|87859.4|87909.4|87859.4|87907.7|87857.7|29
1634069190000|2021-10-12 20:06:30|87909.3|87859.3|87909.3|87859.3|87909.9|87859.9|87907|87857|41
1634069200000|2021-10-12 20:06:40|87909.4|87859.4|87908|87858|87909.6|87859.6|87906.5|87856.5|34
1634069210000|2021-10-12 20:06:50|87908.2|87858.2|87906.2|87856.2|87908.8|87858.8|87905.9|87855.9|22
1634069220000|2021-10-12 20:07:00|87906.1|87856.1|87907|87857|87907.1|87857.1|87904.5|87854.5|34
1634069230000|2021-10-12 20:07:10|87906.6|87856.6|87905.8|87855.8|87907.2|87857.2|87904.7|87854.7|34
1634069240000|2021-10-12 20:07:20|87905.6|87855.6|87908.5|87858.5|87909.5|87859.5|87905.1|87855.1|37
1634069250000|2021-10-12 20:07:30|87906.9|87856.9|87910.9|87860.9|87913.3|87863.3|87906.5|87856.5|35
1634069260000|2021-10-12 20:07:40|87912.6|87862.6|87909|87859|87912.6|87862.6|87908.2|87858.2|31
1634069270000|2021-10-12 20:07:50|87908.8|87858.8|87909.1|87859.1|87909.8|87859.8|87908.7|87858.7|21
1634069280000|2021-10-12 20:08:00|87909|87859|87906.7|87856.7|87909.7|87859.7|87904.9|87854.9|24
1634069290000|2021-10-12 20:08:10|87907.1|87857.1|87910|87860|87910.1|87860.1|87906.4|87856.4|34
1634069300000|2021-10-12 20:08:20|87909.9|87859.9|87909.4|87859.4|87910|87860|87908.1|87858.1|34
1634069310000|2021-10-12 20:08:30|87909.5|87859.5|87909.5|87859.5|87909.5|87859.5|87908|87858|25
1634069320000|2021-10-12 20:08:40|87909.1|87859.1|87913.9|87863.9|87914.5|87864.5|87909.1|87859.1|34
1634069330000|2021-10-12 20:08:50|87913.5|87863.5|87913|87863|87914.1|87864.1|87912.4|87862.4|15
1634069340000|2021-10-12 20:09:00|87913.1|87863.1|87914.3|87864.3|87915.1|87865.1|87912|87862|31
1634069350000|2021-10-12 20:09:10|87914.6|87864.6|87915.1|87865.1|87915.6|87865.6|87914.2|87864.2|24
1634069360000|2021-10-12 20:09:20|87915.2|87865.2|87913.9|87863.9|87915.2|87865.2|87913.1|87863.1|21
1634069370000|2021-10-12 20:09:30|87914.2|87864.2|87912.4|87862.4|87915.1|87865.1|87912.2|87862.2|20
1634069380000|2021-10-12 20:09:40|87912.5|87862.5|87915.3|87865.3|87915.3|87865.3|87911.8|87861.8|32
1634069390000|2021-10-12 20:09:50|87915.1|87865.1|87915.7|87865.7|87916.5|87866.5|87915.1|87865.1|28
1634069400000|2021-10-12 20:10:00|87915.6|87865.6|87916.3|87866.3|87916.7|87866.7|87915.5|87865.5|29
1634069410000|2021-10-12 20:10:10|87916.1|87866.1|87917.2|87867.2|87917.7|87867.7|87916|87866|32
1634069420000|2021-10-12 20:10:20|87917.3|87867.3|87915.8|87865.8|87917.3|87867.3|87915.4|87865.4|15
1634069430000|2021-10-12 20:10:30|87915.9|87865.9|87914.3|87864.3|87915.9|87865.9|87914.1|87864.1|12
1634069440000|2021-10-12 20:10:40|87914.7|87864.7|87915.2|87865.2|87915.2|87865.2|87914.3|87864.3|8
1634069450000|2021-10-12 20:10:50|87915.1|87865.1|87914.3|87864.3|87915.2|87865.2|87913.5|87863.5|7
1634069460000|2021-10-12 20:11:00|87914.5|87864.5|87918.2|87868.2|87919.1|87869.1|87914.5|87864.5|17
1634069470000|2021-10-12 20:11:10|87917.2|87867.2|87915.8|87865.8|87920.4|87870.4|87915.1|87865.1|33
1634069480000|2021-10-12 20:11:20|87915.9|87865.9|87914.9|87864.9|87917|87867|87914.4|87864.4|27
1634069490000|2021-10-12 20:11:30|87914.7|87864.7|87913.4|87863.4|87916.5|87866.5|87913.4|87863.4|25
1634069500000|2021-10-12 20:11:40|87913.3|87863.3|87915.2|87865.2|87915.2|87865.2|87913.3|87863.3|13
1634069510000|2021-10-12 20:11:50|87915.5|87865.5|87914.3|87864.3|87915.7|87865.7|87914.2|87864.2|17
1634069520000|2021-10-12 20:12:00|87913.8|87863.8|87914.3|87864.3|87915.1|87865.1|87913.1|87863.1|27
1634069530000|2021-10-12 20:12:10|87914.2|87864.2|87914.4|87864.4|87915.2|87865.2|87912.8|87862.8|22
1634069540000|2021-10-12 20:12:20|87914.6|87864.6|87914.1|87864.1|87914.6|87864.6|87913.5|87863.5|25
1634069550000|2021-10-12 20:12:30|87914|87864|87913.5|87863.5|87914.1|87864.1|87913.4|87863.4|9
1634069560000|2021-10-12 20:12:40|87913.6|87863.6|87914.5|87864.5|87914.5|87864.5|87913.3|87863.3|13
1634069570000|2021-10-12 20:12:50|87914.1|87864.1|87914|87864|87914.9|87864.9|87913|87863|8
1634069580000|2021-10-12 20:13:00|87914.1|87864.1|87914.1|87864.1|87914.4|87864.4|87913.4|87863.4|16
1634069590000|2021-10-12 20:13:10|87914.2|87864.2|87910|87860|87914.2|87864.2|87908.6|87858.6|22
1634069600000|2021-10-12 20:13:20|87909.6|87859.6|87908.9|87858.9|87910.1|87860.1|87908.6|87858.6|13
1634069610000|2021-10-12 20:13:30|87909|87859|87907.1|87857.1|87909.6|87859.6|87906.3|87856.3|27
1634069620000|2021-10-12 20:13:40|87907.3|87857.3|87906.4|87856.4|87907.3|87857.3|87906.3|87856.3|26
1634069630000|2021-10-12 20:13:50|87906.5|87856.5|87908|87858|87908.5|87858.5|87905.6|87855.6|25
1634069640000|2021-10-12 20:14:00|87907.8|87857.8|87909.1|87859.1|87909.3|87859.3|87907|87857|30
1634069650000|2021-10-12 20:14:10|87909.4|87859.4|87908.3|87858.3|87910.6|87860.6|87907|87857|35
1634069660000|2021-10-12 20:14:20|87908|87858|87907.6|87857.6|87908.4|87858.4|87907.1|87857.1|24
1634069670000|2021-10-12 20:14:30|87908.7|87858.7|87903.6|87853.6|87908.7|87858.7|87903.5|87853.5|43
1634069680000|2021-10-12 20:14:40|87903.7|87853.7|87903.5|87853.5|87904.2|87854.2|87902.6|87852.6|28
1634069690000|2021-10-12 20:14:50|87903.7|87853.7|87902.9|87852.9|87903.8|87853.8|87902.9|87852.9|18
1634069700000|2021-10-12 20:15:00|87903.3|87853.3|87904.2|87854.2|87905.8|87855.8|87902.9|87852.9|29
1634069710000|2021-10-12 20:15:10|87904.1|87854.1|87902.8|87852.8|87904.3|87854.3|87901.6|87851.6|31
1634069720000|2021-10-12 20:15:20|87902.6|87852.6|87902.7|87852.7|87903.7|87853.7|87901.6|87851.6|14
1634069730000|2021-10-12 20:15:30|87902.5|87852.5|87903.2|87853.2|87903.2|87853.2|87902.5|87852.5|27
1634069740000|2021-10-12 20:15:40|87902.9|87852.9|87904.2|87854.2|87905.1|87855.1|87901.9|87851.9|30
1634069750000|2021-10-12 20:15:50|87905.5|87855.5|87902.7|87852.7|87905.5|87855.5|87902.7|87852.7|24
1634069760000|2021-10-12 20:16:00|87903.1|87853.1|87905.9|87855.9|87906.4|87856.4|87902.2|87852.2|35
1634069770000|2021-10-12 20:16:10|87905.6|87855.6|87910.2|87860.2|87910.2|87860.2|87904.5|87854.5|24
1634069780000|2021-10-12 20:16:20|87909.2|87859.2|87907.8|87857.8|87912|87862|87906.1|87856.1|40
1634069790000|2021-10-12 20:16:30|87907.4|87857.4|87907.8|87857.8|87909.4|87859.4|87906.6|87856.6|34
1634069800000|2021-10-12 20:16:40|87908.1|87858.1|87906.9|87856.9|87909.6|87859.6|87905.4|87855.4|24
1634069810000|2021-10-12 20:16:50|87905.9|87855.9|87906.1|87856.1|87907.1|87857.1|87905.5|87855.5|20
1634069820000|2021-10-12 20:17:00|87906.3|87856.3|87905.8|87855.8|87906.8|87856.8|87904.6|87854.6|30
1634069830000|2021-10-12 20:17:10|87906.2|87856.2|87907.4|87857.4|87908|87858|87905.5|87855.5|36
1634069840000|2021-10-12 20:17:20|87907.2|87857.2|87907.3|87857.3|87908|87858|87905.7|87855.7|32
1634069850000|2021-10-12 20:17:30|87907.1|87857.1|87907.6|87857.6|87907.9|87857.9|87906.8|87856.8|25
1634069860000|2021-10-12 20:17:40|87907.4|87857.4|87904|87854|87908|87858|87902.9|87852.9|19
1634069870000|2021-10-12 20:17:50|87906.2|87856.2|87907.8|87857.8|87907.8|87857.8|87904|87854|15
1634069880000|2021-10-12 20:18:00|87908|87858|87904.5|87854.5|87908|87858|87903.2|87853.2|35
1634069890000|2021-10-12 20:18:10|87904.2|87854.2|87904.3|87854.3|87904.7|87854.7|87903.7|87853.7|24
1634069900000|2021-10-12 20:18:20|87904|87854|87905.3|87855.3|87905.3|87855.3|87903.9|87853.9|16
1634069910000|2021-10-12 20:18:30|87905.4|87855.4|87905|87855|87905.7|87855.7|87904.5|87854.5|20
1634069920000|2021-10-12 20:18:40|87905.2|87855.2|87902.3|87852.3|87905.4|87855.4|87902.3|87852.3|17
1634069930000|2021-10-12 20:18:50|87902.4|87852.4|87904.2|87854.2|87905.1|87855.1|87901.3|87851.3|13
1634069940000|2021-10-12 20:19:00|87904|87854|87904.4|87854.4|87904.8|87854.8|87903.7|87853.7|17
1634069950000|2021-10-12 20:19:10|87904.3|87854.3|87908|87858|87910.8|87860.8|87904.3|87854.3|24
1634069960000|2021-10-12 20:19:20|87907.8|87857.8|87904.9|87854.9|87908.3|87858.3|87904.2|87854.2|37
1634069970000|2021-10-12 20:19:30|87904.8|87854.8|87904.7|87854.7|87905|87855|87904|87854|24
1634069980000|2021-10-12 20:19:40|87904.8|87854.8|87905.1|87855.1|87905.4|87855.4|87904.7|87854.7|17
1634069990000|2021-10-12 20:19:50|87905.3|87855.3|87906.1|87856.1|87906.3|87856.3|87904.4|87854.4|18
1634070000000|2021-10-12 20:20:00|87906.7|87856.7|87909.4|87859.4|87910.8|87860.8|87901.7|87851.7|55
1634070010000|2021-10-12 20:20:10|87909.7|87859.7|87910.6|87860.6|87910.8|87860.8|87908.5|87858.5|59
1634070020000|2021-10-12 20:20:20|87910.5|87860.5|87909.7|87859.7|87912.3|87862.3|87909|87859|56
1634070030000|2021-10-12 20:20:30|87909.4|87859.4|87908|87858|87909.9|87859.9|87906.8|87856.8|32
1634070040000|2021-10-12 20:20:40|87907.9|87857.9|87907.6|87857.6|87908.3|87858.3|87906.5|87856.5|21
1634070050000|2021-10-12 20:20:50|87907.5|87857.5|87887.7|87837.7|87908|87858|87887|87837|26
1634070060000|2021-10-12 20:21:00|87887.9|87837.9|87890.2|87840.2|87890.2|87840.2|87887.4|87837.4|28
1634070070000|2021-10-12 20:21:10|87890|87840|87868.2|87818.2|87890.2|87840.2|87857.7|87807.7|30
1634070080000|2021-10-12 20:21:20|87867|87817|87865.1|87815.1|87870|87820|87865.1|87815.1|45
1634070090000|2021-10-12 20:21:30|87864.9|87814.9|87864.4|87814.4|87867.1|87817.1|87863.5|87813.5|53
1634070100000|2021-10-12 20:21:40|87864.8|87814.8|87861.8|87811.8|87865.8|87815.8|87861.2|87811.2|43
1634070110000|2021-10-12 20:21:50|87861.7|87811.7|87862.8|87812.8|87863.6|87813.6|87861.7|87811.7|35
1634070120000|2021-10-12 20:22:00|87862.7|87812.7|87863.1|87813.1|87863.4|87813.4|87861.1|87811.1|41
1634070130000|2021-10-12 20:22:10|87861.7|87811.7|87860.7|87810.7|87863.3|87813.3|87858.7|87808.7|43
1634070140000|2021-10-12 20:22:20|87861.1|87811.1|87858.9|87808.9|87862.7|87812.7|87855.5|87805.5|42
1634070150000|2021-10-12 20:22:30|87860.6|87810.6|87858.1|87808.1|87860.6|87810.6|87857|87807|31
1634070160000|2021-10-12 20:22:40|87858|87808|87859.5|87809.5|87859.5|87809.5|87856.9|87806.9|26
1634070170000|2021-10-12 20:22:50|87858.4|87808.4|87861.6|87811.6|87862.6|87812.6|87858.4|87808.4|42
1634070180000|2021-10-12 20:23:00|87862.5|87812.5|87876|87826|87876.4|87826.4|87862.4|87812.4|43
1634070190000|2021-10-12 20:23:10|87872.1|87822.1|87876.3|87826.3|87877.4|87827.4|87866.2|87816.2|42
1634070200000|2021-10-12 20:23:20|87877.7|87827.7|87876.4|87826.4|87878.2|87828.2|87874.1|87824.1|15
1634070210000|2021-10-12 20:23:30|87876.8|87826.8|87874.2|87824.2|87877.9|87827.9|87873.6|87823.6|25
1634070220000|2021-10-12 20:23:40|87873.1|87823.1|87878|87828|87878.8|87828.8|87873.1|87823.1|26
1634070230000|2021-10-12 20:23:50|87876.2|87826.2|87879|87829|87881.8|87831.8|87876.2|87826.2|36
1634070240000|2021-10-12 20:24:00|87878.7|87828.7|87879.7|87829.7|87879.9|87829.9|87878.4|87828.4|21
1634070250000|2021-10-12 20:24:10|87879.8|87829.8|87875.9|87825.9|87879.8|87829.8|87875.6|87825.6|34
1634070260000|2021-10-12 20:24:20|87876|87826|87871.4|87821.4|87880.1|87830.1|87869.6|87819.6|23
1634070270000|2021-10-12 20:24:30|87870.6|87820.6|87851.7|87801.7|87873.7|87823.7|87850.3|87800.3|55
1634070280000|2021-10-12 20:24:40|87851.8|87801.8|87850.7|87800.7|87851.8|87801.8|87849.1|87799.1|21
1634070290000|2021-10-12 20:24:50|87850.8|87800.8|87851.4|87801.4|87851.4|87801.4|87850.7|87800.7|12
1634070300000|2021-10-12 20:25:00|87851.3|87801.3|87880.1|87830.1|87899.2|87834.4|87850.8|87800.8|49
1634070310000|2021-10-12 20:25:10|87880.2|87830.2|87873.9|87823.9|87880.6|87830.6|87873.9|87823.9|38
1634070320000|2021-10-12 20:25:20|87875.2|87825.2|87874.7|87824.7|87875.6|87825.6|87873.7|87823.7|23
1634070330000|2021-10-12 20:25:30|87874.8|87824.8|87874.5|87824.5|87875.4|87825.4|87874.3|87824.3|17
1634070340000|2021-10-12 20:25:40|87874.6|87824.6|87876.8|87826.8|87877.3|87827.3|87874.6|87824.6|20
1634070350000|2021-10-12 20:25:50|87876.5|87826.5|87877.4|87827.4|87878.9|87828.9|87876.5|87826.5|22
1634070360000|2021-10-12 20:26:00|87877.5|87827.5|87878.8|87828.8|87880.4|87830.4|87877.5|87827.5|27
1634070370000|2021-10-12 20:26:10|87879.7|87829.7|87886|87836|87892.9|87836|87856.1|87801|49
1634070380000|2021-10-12 20:26:20|87885.7|87835.7|87881.6|87831.6|87887|87837|87871.3|87821.3|55
1634070390000|2021-10-12 20:26:30|87878.8|87828.8|87881.5|87831.5|87881.5|87831.5|87873|87823|25
1634070400000|2021-10-12 20:26:40|87881.3|87831.3|87875|87825|87881.8|87831.8|87875|87825|27
1634070410000|2021-10-12 20:26:50|87874.9|87824.9|87877.9|87827.9|87879.2|87829.2|87873.7|87823.7|41
1634070420000|2021-10-12 20:27:00|87878.7|87828.7|87873.2|87823.2|87880.6|87830.6|87872.7|87822.7|43
1634070430000|2021-10-12 20:27:10|87873.4|87823.4|87873.9|87823.9|87874.6|87824.6|87871.5|87821.5|28
1634070440000|2021-10-12 20:27:20|87874|87824|87874.8|87824.8|87874.8|87824.8|87873.2|87823.2|21
1634070450000|2021-10-12 20:27:30|87874.6|87824.6|87880.2|87830.2|87880.3|87830.3|87874.1|87824.1|34
1634070460000|2021-10-12 20:27:40|87880.3|87830.3|87879.1|87829.1|87881|87831|87878.6|87828.6|16
1634070470000|2021-10-12 20:27:50|87879.3|87829.3|87874.1|87824.1|87879.3|87829.3|87866|87816|47
1634070480000|2021-10-12 20:28:00|87874.2|87824.2|87875.1|87825.1|87878|87828|87873.6|87823.6|29
1634070490000|2021-10-12 20:28:10|87874.3|87824.3|87871.5|87821.5|87875.3|87825.3|87871.5|87821.5|26
1634070500000|2021-10-12 20:28:20|87871.3|87821.3|87866.9|87816.9|87872.2|87822.2|87864.6|87814.6|34
1634070510000|2021-10-12 20:28:30|87867.6|87817.6|87869.7|87819.7|87869.8|87819.8|87867.6|87817.6|20
1634070520000|2021-10-12 20:28:40|87869.1|87819.1|87866.9|87816.9|87869.1|87819.1|87862.7|87812.7|17
1634070530000|2021-10-12 20:28:50|87866.8|87816.8|87866.4|87816.4|87867.8|87817.8|87866|87816|7
1634070540000|2021-10-12 20:29:00|87866|87816|87867.8|87817.8|87867.8|87817.8|87865.4|87815.4|23
1634070550000|2021-10-12 20:29:10|87868.4|87818.4|87874.3|87824.3|87877.4|87827.4|87867.9|87817.9|40
1634070560000|2021-10-12 20:29:20|87877.5|87827.5|87873.2|87823.2|87877.5|87827.5|87871|87821|44
1634070570000|2021-10-12 20:29:30|87872.7|87822.7|87873.5|87823.5|87873.6|87823.6|87871.9|87821.9|40
1634070580000|2021-10-12 20:29:40|87873.6|87823.6|87874.6|87824.6|87875.8|87825.8|87872|87822|33
1634070590000|2021-10-12 20:29:50|87874.7|87824.7|87875.2|87825.2|87875.4|87825.4|87874.3|87824.3|20
1634070600000|2021-10-12 20:30:00|87873.4|87823.4|87878.4|87828.4|87878.9|87828.9|87872.3|87822.3|50
1634070610000|2021-10-12 20:30:10|87879|87829|87878.4|87828.4|87881.6|87831.6|87877.2|87827.2|46
1634070620000|2021-10-12 20:30:20|87878.9|87828.9|87877|87827|87878.9|87828.9|87875.8|87825.8|27
1634070630000|2021-10-12 20:30:30|87877.5|87827.5|87876.8|87826.8|87878.3|87828.3|87876.3|87826.3|28
1634070640000|2021-10-12 20:30:40|87876.9|87826.9|87877|87827|87878.5|87828.5|87876.1|87826.1|26
1634070650000|2021-10-12 20:30:50|87877.5|87827.5|87877.2|87827.2|87879.6|87829.6|87876.8|87826.8|36
1634070660000|2021-10-12 20:31:00|87876.3|87826.3|87878.4|87828.4|87880.8|87830.8|87876.1|87826.1|21
1634070670000|2021-10-12 20:31:10|87876.8|87826.8|87878.7|87828.7|87879.8|87829.8|87876.8|87826.8|28
1634070680000|2021-10-12 20:31:20|87878.3|87828.3|87876.5|87826.5|87880.1|87830.1|87876.5|87826.5|28
1634070690000|2021-10-12 20:31:30|87876.7|87826.7|87876.2|87826.2|87876.9|87826.9|87874.2|87824.2|19
1634070700000|2021-10-12 20:31:40|87876.3|87826.3|87876.6|87826.6|87876.8|87826.8|87875.6|87825.6|26
1634070710000|2021-10-12 20:31:50|87876.4|87826.4|87875.1|87825.1|87876.6|87826.6|87871.7|87821.7|35
1634070720000|2021-10-12 20:32:00|87876.4|87826.4|87874.3|87824.3|87876.6|87826.6|87874.2|87824.2|16
1634070730000|2021-10-12 20:32:10|87876.4|87826.4|87874.3|87824.3|87876.4|87826.4|87873.1|87823.1|24
1634070740000|2021-10-12 20:32:20|87874.6|87824.6|87873.9|87823.9|87875.3|87825.3|87873.4|87823.4|24
1634070750000|2021-10-12 20:32:30|87874|87824|87873.5|87823.5|87876.3|87826.3|87870.8|87820.8|35
1634070760000|2021-10-12 20:32:40|87874.3|87824.3|87875.4|87825.4|87876|87826|87873.7|87823.7|19
1634070770000|2021-10-12 20:32:50|87874|87824|87874.4|87824.4|87875.8|87825.8|87873.9|87823.9|17
1634070780000|2021-10-12 20:33:00|87874.3|87824.3|87873.9|87823.9|87875.4|87825.4|87872.5|87822.5|22
1634070790000|2021-10-12 20:33:10|87874.1|87824.1|87871.9|87821.9|87875|87825|87871.3|87821.3|16
1634070800000|2021-10-12 20:33:20|87871.7|87821.7|87873.6|87823.6|87874.7|87824.7|87871.5|87821.5|19
1634070810000|2021-10-12 20:33:30|87874.1|87824.1|87874.3|87824.3|87875.4|87825.4|87873.5|87823.5|25
1634070820000|2021-10-12 20:33:40|87871.2|87821.2|87875.4|87825.4|87875.6|87825.6|87871.2|87821.2|20
1634070830000|2021-10-12 20:33:50|87875|87825|87876|87826|87876|87826|87872.7|87822.7|12
1634070840000|2021-10-12 20:34:00|87875.5|87825.5|87874.6|87824.6|87876.8|87826.8|87874|87824|17
1634070850000|2021-10-12 20:34:10|87875.2|87825.2|87875.5|87825.5|87877.8|87827.8|87875.1|87825.1|13
1634070860000|2021-10-12 20:34:20|87875.6|87825.6|87874.8|87824.8|87876.6|87826.6|87873.7|87823.7|29
1634070870000|2021-10-12 20:34:30|87874.6|87824.6|87873.1|87823.1|87874.6|87824.6|87870.4|87820.4|11
1634070880000|2021-10-12 20:34:40|87872.7|87822.7|87877.1|87827.1|87877.1|87827.1|87872.5|87822.5|26
1634070890000|2021-10-12 20:34:50|87874.9|87824.9|87875.6|87825.6|87876.6|87826.6|87874.1|87824.1|29
1634070900000|2021-10-12 20:35:00|87875.8|87825.8|87876.3|87826.3|87876.8|87826.8|87875.2|87825.2|22
1634070910000|2021-10-12 20:35:10|87876.4|87826.4|87876.5|87826.5|87876.9|87826.9|87874.8|87824.8|21
1634070920000|2021-10-12 20:35:20|87875.9|87825.9|87875.2|87825.2|87876.1|87826.1|87874.6|87824.6|22
1634070930000|2021-10-12 20:35:30|87875.3|87825.3|87875.9|87825.9|87877.7|87827.7|87875.2|87825.2|21
1634070940000|2021-10-12 20:35:40|87876.5|87826.5|87876.9|87826.9|87878.5|87828.5|87875.7|87825.7|17
1634070950000|2021-10-12 20:35:50|87876.8|87826.8|87879.4|87829.4|87879.7|87829.7|87875.9|87825.9|28
1634070960000|2021-10-12 20:36:00|87879.6|87829.6|87879|87829|87880.1|87830.1|87877.4|87827.4|68
1634070970000|2021-10-12 20:36:10|87878.6|87828.6|87878.2|87828.2|87880.8|87830.8|87870.5|87820.5|69
1634070980000|2021-10-12 20:36:20|87879.8|87829.8|87878.6|87828.6|87880.9|87830.9|87877.5|87827.5|65
1634070990000|2021-10-12 20:36:30|87878.8|87828.8|87878.8|87828.8|87879.3|87829.3|87877.7|87827.7|58
1634071000000|2021-10-12 20:36:40|87878.6|87828.6|87878.4|87828.4|87878.9|87828.9|87877.4|87827.4|61
1634071010000|2021-10-12 20:36:50|87878.1|87828.1|87878.6|87828.6|87878.8|87828.8|87877.4|87827.4|49
1634071020000|2021-10-12 20:37:00|87878.2|87828.2|87878.6|87828.6|87879.5|87829.5|87877.7|87827.7|17
1634071030000|2021-10-12 20:37:10|87878.3|87828.3|87878.8|87828.8|87879.2|87829.2|87877.3|87827.3|22
1634071040000|2021-10-12 20:37:20|87877.6|87827.6|87878.2|87828.2|87878.4|87828.4|87877.3|87827.3|12
1634071050000|2021-10-12 20:37:30|87878.3|87828.3|87877.8|87827.8|87878.9|87828.9|87877.3|87827.3|57
1634071060000|2021-10-12 20:37:40|87877.9|87827.9|87876.6|87826.6|87878.4|87828.4|87875.9|87825.9|44
1634071070000|2021-10-12 20:37:50|87878|87828|87879.4|87829.4|87880.4|87830.4|87876.8|87826.8|50
1634071080000|2021-10-12 20:38:00|87879.8|87829.8|87878.9|87828.9|87880.9|87830.9|87878.4|87828.4|18
1634071090000|2021-10-12 20:38:10|87878.7|87828.7|87879|87829|87879|87829|87877.4|87827.4|12
1634071100000|2021-10-12 20:38:20|87879.2|87829.2|87878.9|87828.9|87879.3|87829.3|87878.4|87828.4|35
1634071110000|2021-10-12 20:38:30|87879|87829|87878.8|87828.8|87879.4|87829.4|87877.9|87827.9|13
1634071120000|2021-10-12 20:38:40|87879.1|87829.1|87881.8|87831.8|87883.2|87833.2|87879|87829|22
1634071130000|2021-10-12 20:38:50|87882.7|87832.7|87882.5|87832.5|87883.1|87833.1|87881.2|87831.2|27
1634071140000|2021-10-12 20:39:00|87882.4|87832.4|87882.4|87832.4|87882.8|87832.8|87882.1|87832.1|12
1634071150000|2021-10-12 20:39:10|87882.1|87832.1|87881.8|87831.8|87882.9|87832.9|87881.4|87831.4|11
1634071160000|2021-10-12 20:39:20|87881.5|87831.5|87879.8|87829.8|87883.2|87833.2|87879.7|87829.7|36
1634071170000|2021-10-12 20:39:30|87880.5|87830.5|87881.4|87831.4|87882.3|87832.3|87879.8|87829.8|43
1634071180000|2021-10-12 20:39:40|87881.6|87831.6|87878.8|87828.8|87883.3|87833.3|87877.9|87827.9|43
1634071190000|2021-10-12 20:39:50|87878.7|87828.7|87878.6|87828.6|87881.4|87831.4|87878.4|87828.4|33
1634071200000|2021-10-12 20:40:00|87878.7|87828.7|87880.5|87830.5|87881.6|87831.6|87878.7|87828.7|23
1634071210000|2021-10-12 20:40:10|87880.6|87830.6|87879.1|87829.1|87881.1|87831.1|87878|87828|38
1634071220000|2021-10-12 20:40:20|87879.4|87829.4|87879.4|87829.4|87881.3|87831.3|87878.8|87828.8|46
1634071230000|2021-10-12 20:40:30|87880|87830|87879.1|87829.1|87880.6|87830.6|87879.1|87829.1|10
1634071240000|2021-10-12 20:40:40|87879|87829|87878.2|87828.2|87879.5|87829.5|87876.8|87826.8|12
1634071250000|2021-10-12 20:40:50|87878|87828|87879.1|87829.1|87879.3|87829.3|87876.8|87826.8|15
1634071260000|2021-10-12 20:41:00|87878.8|87828.8|87878.8|87828.8|87880.3|87830.3|87878.8|87828.8|9
1634071270000|2021-10-12 20:41:10|87878.9|87828.9|87877.1|87827.1|87878.9|87828.9|87876.8|87826.8|5
1634071280000|2021-10-12 20:41:20|87877.8|87827.8|87879.7|87829.7|87880.2|87830.2|87877.6|87827.6|8
1634071290000|2021-10-12 20:41:30|87879.6|87829.6|87877.9|87827.9|87880|87830|87876.7|87826.7|13
1634071300000|2021-10-12 20:41:40|87878.3|87828.3|87878.9|87828.9|87880.1|87830.1|87877.9|87827.9|28
1634071310000|2021-10-12 20:41:50|87879.1|87829.1|87879.3|87829.3|87880.1|87830.1|87878.3|87828.3|46
1634071320000|2021-10-12 20:42:00|87879.2|87829.2|87881.4|87831.4|87881.4|87831.4|87878.1|87828.1|40
1634071330000|2021-10-12 20:42:10|87880.9|87830.9|87877.3|87827.3|87880.9|87830.9|87875.4|87825.4|49
1634071340000|2021-10-12 20:42:20|87877|87827|87878.7|87828.7|87879.5|87829.5|87877|87827|8
1634071350000|2021-10-12 20:42:30|87876.7|87826.7|87878.3|87828.3|87878.6|87828.6|87876.7|87826.7|10
1634071360000|2021-10-12 20:42:40|87878.6|87828.6|87881.1|87831.1|87882.9|87832.9|87878.6|87828.6|51
1634071370000|2021-10-12 20:42:50|87881.4|87831.4|87883.1|87833.1|87883.7|87833.7|87881.3|87831.3|33
1634071380000|2021-10-12 20:43:00|87883.2|87833.2|87880.6|87830.6|87883.5|87833.5|87880.2|87830.2|37
1634071390000|2021-10-12 20:43:10|87880.5|87830.5|87878.7|87828.7|87880.9|87830.9|87878.7|87828.7|40
1634071400000|2021-10-12 20:43:20|87879|87829|87879.6|87829.6|87880.7|87830.7|87879|87829|31
1634071410000|2021-10-12 20:43:30|87879.5|87829.5|87880.3|87830.3|87881|87831|87878.4|87828.4|17
1634071420000|2021-10-12 20:43:40|87880.2|87830.2|87878.8|87828.8|87880.2|87830.2|87877.7|87827.7|32
1634071430000|2021-10-12 20:43:50|87878.7|87828.7|87878.3|87828.3|87879.6|87829.6|87877.5|87827.5|32
1634071440000|2021-10-12 20:44:00|87878.4|87828.4|87878.7|87828.7|87878.8|87828.8|87877.4|87827.4|28
1634071450000|2021-10-12 20:44:10|87878.8|87828.8|87878.8|87828.8|87879|87829|87876.3|87826.3|32
1634071460000|2021-10-12 20:44:20|87879.1|87829.1|87877|87827|87879.1|87829.1|87876.6|87826.6|14
1634071470000|2021-10-12 20:44:30|87877.2|87827.2|87879.3|87829.3|87879.3|87829.3|87877.2|87827.2|19
1634071480000|2021-10-12 20:44:40|87879.4|87829.4|87886|87836|87886|87836|87879|87829|33
1634071490000|2021-10-12 20:44:50|87886.3|87836.3|87885.7|87835.7|87887.1|87837.1|87884.6|87834.6|28
1634071500000|2021-10-12 20:45:00|87886.1|87836.1|87882.9|87832.9|87886.1|87836.1|87881.8|87831.8|40
1634071510000|2021-10-12 20:45:10|87882.8|87832.8|87880.7|87830.7|87883.3|87833.3|87880.4|87830.4|29
1634071520000|2021-10-12 20:45:20|87881.3|87831.3|87882.6|87832.6|87882.6|87832.6|87881|87831|17
1634071530000|2021-10-12 20:45:30|87882.7|87832.7|87881.4|87831.4|87882.7|87832.7|87880.5|87830.5|14
1634071540000|2021-10-12 20:45:40|87881.5|87831.5|87883.2|87833.2|87883.2|87833.2|87880.5|87830.5|24
1634071550000|2021-10-12 20:45:50|87880.4|87830.4|87877.9|87827.9|87881.5|87831.5|87877.4|87827.4|26
1634071560000|2021-10-12 20:46:00|87878|87828|87879.9|87829.9|87879.9|87829.9|87877.4|87827.4|23
1634071570000|2021-10-12 20:46:10|87879.8|87829.8|87880|87830|87881.1|87831.1|87879.1|87829.1|27
1634071580000|2021-10-12 20:46:20|87879.8|87829.8|87878.6|87828.6|87880.5|87830.5|87878.1|87828.1|18
1634071590000|2021-10-12 20:46:30|87879.3|87829.3|87879.4|87829.4|87881.1|87831.1|87878.9|87828.9|25
1634071600000|2021-10-12 20:46:40|87879.3|87829.3|87878.3|87828.3|87879.9|87829.9|87878.3|87828.3|10
1634071610000|2021-10-12 20:46:50|87878.4|87828.4|87878.6|87828.6|87882.3|87832.3|87877.5|87827.5|21
1634071620000|2021-10-12 20:47:00|87878.7|87828.7|87879.8|87829.8|87880.8|87830.8|87878.7|87828.7|21
1634071630000|2021-10-12 20:47:10|87879.7|87829.7|87879.4|87829.4|87880.8|87830.8|87879.1|87829.1|13
1634071640000|2021-10-12 20:47:20|87879.5|87829.5|87879.4|87829.4|87882|87832|87879.4|87829.4|21
1634071650000|2021-10-12 20:47:30|87881.3|87831.3|87878.8|87828.8|87881.8|87831.8|87878.8|87828.8|12
1634071660000|2021-10-12 20:47:40|87879.1|87829.1|87878.9|87828.9|87880.4|87830.4|87878.4|87828.4|33
1634071670000|2021-10-12 20:47:50|87879.3|87829.3|87879.8|87829.8|87881.3|87831.3|87879.1|87829.1|36
1634071680000|2021-10-12 20:48:00|87879.7|87829.7|87880.2|87830.2|87881.4|87831.4|87879.6|87829.6|20
1634071690000|2021-10-12 20:48:10|87880.1|87830.1|87880.6|87830.6|87882.4|87832.4|87880.1|87830.1|20
1634071700000|2021-10-12 20:48:20|87880.5|87830.5|87879.3|87829.3|87881|87831|87878.9|87828.9|14
1634071710000|2021-10-12 20:48:30|87879|87829|87879.8|87829.8|87881.3|87831.3|87878.8|87828.8|24
1634071720000|2021-10-12 20:48:40|87880.1|87830.1|87879.6|87829.6|87880.2|87830.2|87876.4|87826.4|12
1634071730000|2021-10-12 20:48:50|87879.7|87829.7|87878.5|87828.5|87880.2|87830.2|87878.5|87828.5|12
1634071740000|2021-10-12 20:49:00|87878.2|87828.2|87881|87831|87881|87831|87878.2|87828.2|16
1634071750000|2021-10-12 20:49:10|87880.4|87830.4|87880.4|87830.4|87881|87831|87878|87828|26
1634071760000|2021-10-12 20:49:20|87879.3|87829.3|87875.7|87825.7|87880.2|87830.2|87875.2|87825.2|24
1634071770000|2021-10-12 20:49:30|87877.5|87827.5|87873.8|87823.8|87877.5|87827.5|87873.3|87823.3|18
1634071780000|2021-10-12 20:49:40|87873.4|87823.4|87874|87824|87874.4|87824.4|87871.4|87821.4|28
1634071790000|2021-10-12 20:49:50|87873.7|87823.7|87871.3|87821.3|87873.7|87823.7|87870.3|87820.3|23
1634071800000|2021-10-12 20:50:00|87871|87821|87872.7|87822.7|87872.7|87822.7|87870.8|87820.8|22
1634071810000|2021-10-12 20:50:10|87872.1|87822.1|87872.2|87822.2|87872.9|87822.9|87871.4|87821.4|17
1634071820000|2021-10-12 20:50:20|87872.3|87822.3|87870.7|87820.7|87873.1|87823.1|87870|87820|22
1634071830000|2021-10-12 20:50:30|87870.6|87820.6|87871.7|87821.7|87873.7|87823.7|87870.6|87820.6|14
1634071840000|2021-10-12 20:50:40|87873.8|87823.8|87870.5|87820.5|87873.8|87823.8|87870|87820|22
1634071850000|2021-10-12 20:50:50|87871.1|87821.1|87870.2|87820.2|87871.2|87821.2|87869.7|87819.7|15
1634071860000|2021-10-12 20:51:00|87870|87820|87872.5|87822.5|87873.8|87823.8|87867.4|87817.4|27
1634071870000|2021-10-12 20:51:10|87873.3|87823.3|87876.4|87826.4|87876.7|87826.7|87872.5|87822.5|22
1634071880000|2021-10-12 20:51:20|87875.8|87825.8|87875.4|87825.4|87877.6|87827.6|87874.5|87824.5|23
1634071890000|2021-10-12 20:51:30|87875.2|87825.2|87873.1|87823.1|87875.5|87825.5|87872.8|87822.8|32
1634071900000|2021-10-12 20:51:40|87872.3|87822.3|87872.3|87822.3|87873.3|87823.3|87871.5|87821.5|15
1634071910000|2021-10-12 20:51:50|87872.8|87822.8|87873.5|87823.5|87873.5|87823.5|87871.6|87821.6|11
1634071920000|2021-10-12 20:52:00|87873.9|87823.9|87872.9|87822.9|87873.9|87823.9|87871.3|87821.3|15
1634071930000|2021-10-12 20:52:10|87872.3|87822.3|87871.3|87821.3|87872.5|87822.5|87871.3|87821.3|7
1634071940000|2021-10-12 20:52:20|87870.6|87820.6|87874.6|87824.6|87874.6|87824.6|87869.8|87819.8|15
1634071950000|2021-10-12 20:52:30|87872.5|87822.5|87874.4|87824.4|87876|87826|87871.6|87821.6|20
1634071960000|2021-10-12 20:52:40|87873.7|87823.7|87876.6|87826.6|87876.7|87826.7|87873.5|87823.5|11
1634071970000|2021-10-12 20:52:50|87875.6|87825.6|87875.1|87825.1|87875.6|87825.6|87872.4|87822.4|5
1634071980000|2021-10-12 20:53:00|87876|87826|87875.6|87825.6|87876|87826|87873.2|87823.2|13
1634071990000|2021-10-12 20:53:10|87875.4|87825.4|87875.5|87825.5|87878.3|87828.3|87871.3|87821.3|13
1634072000000|2021-10-12 20:53:20|87875.7|87825.7|87878.1|87828.1|87880|87830|87875.7|87825.7|28
1634072010000|2021-10-12 20:53:30|87878.6|87828.6|87877.3|87827.3|87879|87829|87876.7|87826.7|15
1634072020000|2021-10-12 20:53:40|87877.9|87827.9|87876.3|87826.3|87878.3|87828.3|87875.7|87825.7|15
1634072030000|2021-10-12 20:53:50|87876.2|87826.2|87878|87828|87881|87831|87875.9|87825.9|34
1634072040000|2021-10-12 20:54:00|87878.5|87828.5|87880.1|87830.1|87881.7|87831.7|87878.5|87828.5|28
1634072050000|2021-10-12 20:54:10|87880.2|87830.2|87884|87834|87884.9|87834.9|87879.4|87829.4|34
1634072060000|2021-10-12 20:54:20|87883.8|87833.8|87882.9|87832.9|87885.6|87835.6|87882.2|87832.2|23
1634072070000|2021-10-12 20:54:30|87882|87832|87880.9|87830.9|87884.4|87834.4|87880.7|87830.7|18
1634072080000|2021-10-12 20:54:40|87881.7|87831.7|87881.9|87831.9|87882.3|87832.3|87880|87830|21
1634072090000|2021-10-12 20:54:50|87881.8|87831.8|87878.2|87828.2|87882.1|87832.1|87878|87828|28
1634072100000|2021-10-12 20:55:00|87879.4|87829.4|87882.1|87832.1|87882.1|87832.1|87873.7|87823.7|23
1634072110000|2021-10-12 20:55:10|87881.1|87831.1|87882.7|87832.7|87884.2|87834.2|87881.1|87831.1|5
1634072120000|2021-10-12 20:55:20|87882.4|87832.4|87874.1|87824.1|87883.5|87833.5|87873.1|87823.1|24
1634072130000|2021-10-12 20:55:30|87876.6|87826.6|87880.2|87830.2|87890.3|87830.7|87874.4|87813.4|33
1634072140000|2021-10-12 20:55:40|87883.3|87833.3|87879|87829|87885.5|87835.5|87874|87824|35
1634072150000|2021-10-12 20:55:50|87879.1|87829.1|87875.9|87825.9|87887.6|87830.5|87874.3|87817.4|35
1634072160000|2021-10-12 20:56:00|87876.5|87826.5|87876.9|87826.9|87890.2|87828.5|87875.6|87813.3|13
1634072170000|2021-10-12 20:56:10|87877.8|87827.8|87878.4|87828.4|87879.6|87829.6|87877.5|87827.5|17
1634072180000|2021-10-12 20:56:20|87877.5|87827.5|87878.3|87828.3|87896.1|87836.2|87877.5|87824|23
1634072190000|2021-10-12 20:56:30|87877.6|87827.6|87880.6|87830.6|87892|87830.6|87876.8|87820.9|16
1634072200000|2021-10-12 20:56:40|87881.4|87831.4|87878.5|87828.5|87883.8|87833.8|87877.8|87827.8|19
1634072210000|2021-10-12 20:56:50|87878.6|87828.6|87876.8|87826.8|87888.9|87828.6|87876.8|87817.3|4
1634072220000|2021-10-12 20:57:00|87878.4|87828.4|87891.3|87814.6|87898.7|87832.2|87877.8|87805.1|16
1634072230000|2021-10-12 20:57:10|87893.2|87813.6|87879.1|87829.1|87898|87829.1|87878.4|87812.8|12
1634072240000|2021-10-12 20:57:20|87879.3|87829.3|87879.3|87829.3|87896.2|87829.3|87876.6|87810.5|13
1634072250000|2021-10-12 20:57:30|87893|87815.9|87887.7|87814.8|87895.6|87826.5|87876.5|87809.2|17
1634072260000|2021-10-12 20:57:40|87876.3|87826.3|87881.8|87831.8|87915.2|87833.8|87875.9|87806.1|25
1634072270000|2021-10-12 20:57:50|87881.1|87831.1|87890.3|87819.7|87899.3|87833.3|87880.6|87818.9|26
1634072280000|2021-10-12 20:58:00|87892.8|87818.1|87897|87819|87897.5|87833.7|87880.5|87818.1|19
1634072290000|2021-10-12 20:58:10|87897.4|87819.4|87892.1|87818.9|87897.4|87831.8|87880.9|87818.9|21
1634072300000|2021-10-12 20:58:20|87880|87830|87892.9|87820.4|87895|87830|87880|87818.4|7
1634072310000|2021-10-12 20:58:30|87880.6|87830.6|87895|87812.4|87899.8|87834|87880|87812.4|11
1634072320000|2021-10-12 20:58:40|87886.5|87812.7|87892.9|87821.1|87897.2|87836.5|87882.3|87812.7|26
1634072330000|2021-10-12 20:58:50|87892.8|87822.4|87898.5|87821.3|87901.4|87833.7|87881.6|87819.7|13
1634072340000|2021-10-12 20:59:00|87898.8|87821.6|87897|87824.5|87901.7|87836|87886|87820.8|13
1634072350000|2021-10-12 20:59:10|87901.1|87824.1|87900.3|87823.4|87901.1|87824.1|87897.1|87823|4
1634072360000|2021-10-12 20:59:20|87898|87827.6|87882.9|87832.9|87898|87835.7|87882.3|87821.6|10
1634072370000|2021-10-12 20:59:30|87882.4|87832.4|87885.8|87835.8|87886.8|87836.8|87881.2|87831.2|14
1634072380000|2021-10-12 20:59:40|87886.6|87836.6|87884.2|87834.2|87887.1|87837.1|87884.2|87834.2|13
1634072390000|2021-10-12 20:59:50|87884|87834|87886.6|87836.6|87906.5|87856.5|87882.8|87828.6|18
1634072400000|2021-10-12 21:00:00|87944.3|87840.3|87911.4|87807.4|87944.3|87840.3|87902.6|87798.6|13
1634072410000|2021-10-12 21:00:10|87896.1|87792.1|87896.1|87792.1|87896.1|87792.1|87896.1|87792.1|1
1634072420000|2021-10-12 21:00:20|87885.9|87781.9|87876.4|87772.4|87888.1|87784.1|87876.4|87772.4|4
1634072430000|2021-10-12 21:00:30|87876.3|87772.3|87880.7|87776.7|87880.7|87776.7|87875.9|87771.9|5
1634072440000|2021-10-12 21:00:40|87885.3|87781.3|87882|87778|87885.3|87781.3|87882|87778|4
1634072450000|2021-10-12 21:00:50|87878.8|87774.8|87875.5|87771.5|87878.8|87774.8|87875.5|87771.5|3
1634072460000|2021-10-12 21:01:00|87875.4|87771.4|87883.9|87779.9|87883.9|87779.9|87875.2|87771.2|3
1634072470000|2021-10-12 21:01:10|87887.1|87783.1|87877.1|87773.1|87887.2|87783.2|87877.1|87773.1|3
1634072480000|2021-10-12 21:01:20|87875.2|87771.2|87878.9|87774.9|87878.9|87774.9|87875.2|87771.2|2
1634072490000|2021-10-12 21:01:30|87878.7|87774.7|87883.8|87779.8|87883.9|87779.9|87878.7|87774.7|3
1634072500000|2021-10-12 21:01:40|87885.9|87781.9|87877.6|87773.6|87885.9|87781.9|87877.6|87773.6|2
1634072510000|2021-10-12 21:01:50|87875.5|87771.5|87868.3|87764.3|87875.5|87771.5|87868.3|87764.3|2
1634072520000|2021-10-12 21:02:00|87867.7|87763.7|87867.7|87763.7|87867.7|87763.7|87867.7|87763.7|1
1634072530000|2021-10-12 21:02:10|87871.9|87767.9|87871.9|87767.9|87871.9|87767.9|87871.9|87767.9|1
1634072540000|2021-10-12 21:02:20|87870.5|87766.5|87870.5|87766.5|87870.5|87766.5|87870.5|87766.5|1
1634072550000|2021-10-12 21:02:30|87866.6|87762.6|87866.8|87762.8|87866.8|87762.8|87866.6|87762.6|2
1634072570000|2021-10-12 21:02:50|87870.8|87766.8|87870.8|87766.8|87870.8|87766.8|87870.8|87766.8|1
1634072580000|2021-10-12 21:03:00|87870.9|87766.9|87870.7|87766.7|87870.9|87766.9|87870.7|87766.7|2
1634072620000|2021-10-12 21:03:40|87870.9|87766.9|87870.9|87766.9|87870.9|87766.9|87870.9|87766.9|1
1634072650000|2021-10-12 21:04:10|87863.1|87759.1|87863.1|87759.1|87863.1|87759.1|87863.1|87759.1|1
1634072660000|2021-10-12 21:04:20|87863.5|87759.5|87863.5|87759.5|87863.5|87759.5|87863.5|87759.5|1
1634072670000|2021-10-12 21:04:30|87864.7|87760.7|87864.7|87760.7|87864.7|87760.7|87864.7|87760.7|1
1634072680000|2021-10-12 21:04:40|87863.1|87759.1|87863.1|87759.1|87863.1|87759.1|87863.1|87759.1|1
1634072700000|2021-10-12 21:05:00|87874.6|87770.6|87889.3|87785.3|87930|87826|87874.6|87770.6|12
1634072710000|2021-10-12 21:05:10|87875.2|87771.2|87880.1|87776.1|87891.3|87787.3|87875.2|87771.2|4
1634072720000|2021-10-12 21:05:20|87875|87771|87882.2|87778.2|87891.3|87787.3|87875|87771|5
1634072730000|2021-10-12 21:05:30|87872.7|87768.7|87867|87763|87874.5|87770.5|87867|87763|6
1634072740000|2021-10-12 21:05:40|87866|87762|87884.1|87780.1|87885.4|87781.4|87866|87762|3
1634072750000|2021-10-12 21:05:50|87899.1|87795.1|87880.9|87776.9|87899.1|87795.1|87880.3|87776.3|3
1634072760000|2021-10-12 21:06:00|87882.9|87778.9|87864.4|87760.4|87891|87787|87856|87752|10
1634072780000|2021-10-12 21:06:20|87889.5|87785.5|87868.5|87764.5|87889.5|87785.5|87867.5|87763.5|7
1634072790000|2021-10-12 21:06:30|87866.7|87762.7|87872.4|87768.4|87872.4|87768.4|87864.5|87760.5|4
1634072800000|2021-10-12 21:06:40|87872.1|87768.1|87862.7|87758.7|87872.1|87768.1|87859.1|87755.1|3
1634072810000|2021-10-12 21:06:50|87869.4|87765.4|87866.6|87762.6|87869.4|87765.4|87866.6|87762.6|2
1634072820000|2021-10-12 21:07:00|87868|87764|87856.7|87752.7|87868|87764|87856.7|87752.7|3
1634072830000|2021-10-12 21:07:10|87863.8|87759.8|87872.9|87768.9|87874.4|87770.4|87863.8|87759.8|10
1634072840000|2021-10-12 21:07:20|87873.3|87769.3|87870.4|87766.4|87873.3|87769.3|87870.4|87766.4|3
1634072850000|2021-10-12 21:07:30|87874.1|87770.1|87873.5|87769.5|87874.1|87770.1|87873.5|87769.5|2
1634072860000|2021-10-12 21:07:40|87870.5|87766.5|87863.9|87759.9|87870.5|87766.5|87858.1|87754.1|4
1634072870000|2021-10-12 21:07:50|87862.4|87758.4|87862.4|87758.4|87862.4|87758.4|87862.4|87758.4|1
1634072880000|2021-10-12 21:08:00|87874.9|87770.9|87839.3|87735.3|87874.9|87770.9|87839.3|87735.3|3
1634072890000|2021-10-12 21:08:10|87836.8|87732.8|87838.7|87734.7|87843.1|87739.1|87832.8|87728.8|5
1634072900000|2021-10-12 21:08:20|87814.6|87710.6|87854.7|87750.7|87858.4|87754.4|87814.6|87710.6|6
1634072910000|2021-10-12 21:08:30|87857.4|87753.4|87886.9|87782.9|87886.9|87782.9|87857.4|87753.4|11
1634072920000|2021-10-12 21:08:40|87887.6|87783.6|87887|87783|87887.6|87783.6|87886.4|87782.4|5
1634072930000|2021-10-12 21:08:50|87886.9|87782.9|87886.9|87782.9|87886.9|87782.9|87886.9|87782.9|1
1634072940000|2021-10-12 21:09:00|87884.8|87780.8|87884.8|87780.8|87884.8|87780.8|87884.8|87780.8|1
1634072950000|2021-10-12 21:09:10|87881|87777|87882|87778|87886.7|87782.7|87881|87777|10
1634072960000|2021-10-12 21:09:20|87883.1|87779.1|87884.7|87780.7|87884.7|87780.7|87883.1|87779.1|5
1634072970000|2021-10-12 21:09:30|87883.9|87779.9|87880.1|87776.1|87884.9|87780.9|87880.1|87776.1|5
1634072980000|2021-10-12 21:09:40|87881.3|87777.3|87883.6|87779.6|87883.6|87779.6|87879.3|87775.3|5
1634072990000|2021-10-12 21:09:50|87884.4|87780.4|87892.9|87788.9|87892.9|87788.9|87884.4|87780.4|10
1634073000000|2021-10-12 21:10:00|87892.8|87788.8|87886.6|87782.6|87892.8|87788.8|87886.6|87782.6|4
1634073010000|2021-10-12 21:10:10|87890.6|87786.6|87887.2|87783.2|87890.6|87786.6|87886.3|87782.3|4
1634073020000|2021-10-12 21:10:20|87890.1|87786.1|87884.7|87780.7|87891.8|87787.8|87884.7|87780.7|6
1634073030000|2021-10-12 21:10:30|87889.5|87785.5|87881.6|87777.6|87889.5|87785.5|87874.6|87770.6|6
1634073040000|2021-10-12 21:10:40|87881.3|87777.3|87890.7|87786.7|87890.8|87786.8|87841.6|87737.6|4
1634073050000|2021-10-12 21:10:50|87879.7|87775.7|87865.3|87761.3|87879.7|87775.7|87865.3|87761.3|3
1634073060000|2021-10-12 21:11:00|87877.5|87773.5|87874.6|87770.6|87880.2|87776.2|87871.4|87767.4|10
1634073070000|2021-10-12 21:11:10|87867.9|87763.9|87874.9|87770.9|87874.9|87770.9|87865.5|87761.5|6
1634073080000|2021-10-12 21:11:20|87873.4|87769.4|87869.4|87765.4|87873.4|87769.4|87869.2|87765.2|3
1634073090000|2021-10-12 21:11:30|87867.7|87763.7|87862.8|87758.8|87878.9|87774.9|87862.8|87758.8|3
1634073100000|2021-10-12 21:11:40|87881.4|87777.4|87868.2|87764.2|87881.4|87777.4|87868.2|87764.2|4
1634073110000|2021-10-12 21:11:50|87880.1|87776.1|87889.1|87785.1|87889.1|87785.1|87880|87776|4
1634073120000|2021-10-12 21:12:00|87885.9|87781.9|87881.2|87777.2|87885.9|87781.9|87878.8|87774.8|3
1634073130000|2021-10-12 21:12:10|87882.5|87778.5|87878|87774|87882.5|87778.5|87872.5|87768.5|5
1634073140000|2021-10-12 21:12:20|87879|87775|87882.8|87778.8|87883.1|87779.1|87861.8|87757.8|7
1634073150000|2021-10-12 21:12:30|87871.5|87767.5|87889.5|87785.5|87890.3|87786.3|87871.5|87767.5|7
1634073160000|2021-10-12 21:12:40|87890.6|87786.6|87892.1|87788.1|87892.1|87788.1|87890.6|87786.6|2
1634073170000|2021-10-12 21:12:50|87891.4|87787.4|87886.8|87782.8|87892.1|87788.1|87886.8|87782.8|6
1634073180000|2021-10-12 21:13:00|87887.1|87783.1|87890.4|87786.4|87890.4|87786.4|87886.8|87782.8|8
1634073190000|2021-10-12 21:13:10|87890.5|87786.5|87894.3|87790.3|87894.3|87790.3|87890.5|87786.5|3
1634073200000|2021-10-12 21:13:20|87892.5|87788.5|87894.3|87790.3|87894.3|87790.3|87892.5|87788.5|2
1634073210000|2021-10-12 21:13:30|87900.9|87796.9|87894.2|87790.2|87900.9|87796.9|87892|87788|3
1634073220000|2021-10-12 21:13:40|87887|87783|87887|87783|87887|87783|87887|87783|1
1634073230000|2021-10-12 21:13:50|87877.3|87773.3|87878.1|87774.1|87878.1|87774.1|87871.6|87767.6|6
1634073240000|2021-10-12 21:14:00|87883.3|87779.3|87883.2|87779.2|87883.3|87779.3|87873.7|87769.7|5
1634073250000|2021-10-12 21:14:10|87873.7|87769.7|87896.9|87792.9|87896.9|87792.9|87872.4|87768.4|8
1634073260000|2021-10-12 21:14:20|87903.2|87799.2|87903.2|87799.2|87903.3|87799.3|87903.2|87799.2|3
1634073270000|2021-10-12 21:14:30|87893.1|87789.1|87893.1|87789.1|87893.1|87789.1|87893.1|87789.1|1
1634073280000|2021-10-12 21:14:40|87895.9|87791.9|87891.5|87787.5|87898.1|87794.1|87891.5|87787.5|5
1634073290000|2021-10-12 21:14:50|87896.5|87792.5|87876.4|87772.4|87896.5|87792.5|87876.4|87772.4|3
1634073300000|2021-10-12 21:15:00|87884.4|87780.4|87883.1|87779.1|87886.5|87782.5|87878.6|87774.6|8
1634073310000|2021-10-12 21:15:10|87886.1|87782.1|87885.8|87781.8|87886.1|87782.1|87883.3|87779.3|4
1634073320000|2021-10-12 21:15:20|87891.7|87787.7|87878.5|87774.5|87891.7|87787.7|87867|87763|8
1634073330000|2021-10-12 21:15:30|87863.1|87759.1|87894.7|87790.7|87897.6|87793.6|87863.1|87759.1|5
1634073340000|2021-10-12 21:15:40|87893.1|87789.1|87900.5|87796.5|87900.5|87796.5|87892.6|87788.6|6
1634073350000|2021-10-12 21:15:50|87906.6|87802.6|87905.2|87801.2|87909.2|87805.2|87903.8|87799.8|7
1634073360000|2021-10-12 21:16:00|87901.1|87797.1|87902|87798|87902|87798|87900.6|87796.6|3
1634073370000|2021-10-12 21:16:10|87902.8|87798.8|87896.7|87792.7|87902.8|87798.8|87896.7|87792.7|3
1634073380000|2021-10-12 21:16:20|87896.6|87792.6|87874.8|87770.8|87896.6|87792.6|87868.8|87764.8|5
1634073390000|2021-10-12 21:16:30|87882|87778|87906.1|87802.1|87913.5|87809.5|87882|87778|5
1634073400000|2021-10-12 21:16:40|87903.2|87799.2|87900.3|87796.3|87903.2|87799.2|87900.3|87796.3|2
1634073410000|2021-10-12 21:16:50|87900.8|87796.8|87872.1|87768.1|87900.8|87796.8|87865.9|87761.9|4
1634073420000|2021-10-12 21:17:00|87878.6|87774.6|87873.3|87769.3|87901.1|87797.1|87871.1|87767.1|18
1634073430000|2021-10-12 21:17:10|87901.5|87797.5|87885.9|87781.9|87902.5|87798.5|87885.9|87781.9|13
1634073440000|2021-10-12 21:17:20|87884.3|87780.3|87865.7|87761.7|87915.6|87811.6|87864.2|87760.2|15
1634073450000|2021-10-12 21:17:30|87864.1|87760.1|87894.1|87790.1|87901.6|87797.6|87864.1|87760.1|14
1634073460000|2021-10-12 21:17:40|87904.8|87800.8|87891.3|87787.3|87904.8|87800.8|87891.3|87787.3|10
1634073470000|2021-10-12 21:17:50|87888.4|87784.4|87894.7|87790.7|87902.7|87798.7|87888.4|87784.4|8
1634073480000|2021-10-12 21:18:00|87900.1|87796.1|87896.5|87792.5|87900.4|87796.4|87891.6|87787.6|12
1634073490000|2021-10-12 21:18:10|87894.7|87790.7|87902.9|87798.9|87902.9|87798.9|87882.1|87778.1|6
1634073500000|2021-10-12 21:18:20|87896.4|87792.4|87890.9|87786.9|87897.7|87793.7|87890.3|87786.3|8
1634073510000|2021-10-12 21:18:30|87867.2|87763.2|87904.8|87800.8|87904.8|87800.8|87867.2|87763.2|4
1634073520000|2021-10-12 21:18:40|87907.3|87803.3|87892.4|87788.4|87907.3|87803.3|87887.9|87783.9|5
1634073530000|2021-10-12 21:18:50|87894.8|87790.8|87889.9|87785.9|87894.8|87790.8|87880.6|87776.6|12
1634073540000|2021-10-12 21:19:00|87882|87778|87887.7|87783.7|87887.7|87783.7|87882|87778|4
1634073550000|2021-10-12 21:19:10|87882.1|87778.1|87879.1|87775.1|87882.6|87778.6|87876.7|87772.7|5
1634073560000|2021-10-12 21:19:20|87875.2|87771.2|87875.1|87771.1|87877|87773|87875.1|87771.1|3
1634073570000|2021-10-12 21:19:30|87878.7|87774.7|87877.1|87773.1|87878.7|87774.7|87869|87765|7
1634073580000|2021-10-12 21:19:40|87875.1|87771.1|87877.1|87773.1|87877.1|87773.1|87875.1|87771.1|2
1634073590000|2021-10-12 21:19:50|87878.5|87774.5|87879.1|87775.1|87884.1|87780.1|87878.5|87774.5|4
1634073600000|2021-10-12 21:20:00|87880.9|87776.9|87886.2|87782.2|87886.2|87782.2|87880.9|87776.9|3
1634073610000|2021-10-12 21:20:10|87912.8|87808.8|87883.8|87779.8|87912.8|87808.8|87883.8|87779.8|3
1634073620000|2021-10-12 21:20:20|87883.9|87779.9|87877.2|87773.2|87884.1|87780.1|87877.2|87773.2|8
1634073630000|2021-10-12 21:20:30|87881|87777|87875.9|87771.9|87881|87777|87875.9|87771.9|5
1634073640000|2021-10-12 21:20:40|87877.8|87773.8|87879.8|87775.8|87880.5|87776.5|87877.8|87773.8|3
1634073650000|2021-10-12 21:20:50|87881.5|87777.5|87874.9|87770.9|87882|87778|87874.9|87770.9|4
1634073660000|2021-10-12 21:21:00|87894.4|87790.4|87888|87784|87894.4|87790.4|87885.3|87781.3|6
1634073670000|2021-10-12 21:21:10|87885.9|87781.9|87885.7|87781.7|87885.9|87781.9|87880.5|87776.5|8
1634073680000|2021-10-12 21:21:20|87889.5|87785.5|87889.4|87785.4|87890.8|87786.8|87887.5|87783.5|6
1634073690000|2021-10-12 21:21:30|87885.8|87781.8|87882.3|87778.3|87885.8|87781.8|87882.3|87778.3|5
1634073700000|2021-10-12 21:21:40|87887.6|87783.6|87879|87775|87890.2|87786.2|87879|87775|3
1634073710000|2021-10-12 21:21:50|87882.6|87778.6|87882.6|87778.6|87882.6|87778.6|87882.6|87778.6|1
1634073720000|2021-10-12 21:22:00|87881.6|87777.6|87891.7|87787.7|87907.1|87803.1|87881.6|87777.6|6
1634073730000|2021-10-12 21:22:10|87889.7|87785.7|87880.2|87776.2|87889.7|87785.7|87880.2|87776.2|4
1634073740000|2021-10-12 21:22:20|87882.3|87778.3|87882.9|87778.9|87898.6|87794.6|87876.3|87772.3|6
1634073750000|2021-10-12 21:22:30|87878.9|87774.9|87879|87775|87882.3|87778.3|87878.9|87774.9|5
1634073760000|2021-10-12 21:22:40|87862.9|87758.9|87920.7|87816.7|87922.6|87818.6|87862.9|87758.9|19
1634073770000|2021-10-12 21:22:50|87919.7|87815.7|87877.3|87773.3|87919.7|87815.7|87864.2|87760.2|17
1634073780000|2021-10-12 21:23:00|87877.6|87773.6|87875.6|87771.6|87878.9|87774.9|87871|87767|7
1634073790000|2021-10-12 21:23:10|87874.5|87770.5|87870.8|87766.8|87875.3|87771.3|87866.4|87762.4|8
1634073800000|2021-10-12 21:23:20|87866.5|87762.5|87877.1|87773.1|87878.3|87774.3|87866.5|87762.5|8
1634073810000|2021-10-12 21:23:30|87868.3|87764.3|87864.7|87760.7|87872.7|87768.7|87864.7|87760.7|8
1634073820000|2021-10-12 21:23:40|87876|87772|87874.5|87770.5|87879.6|87775.6|87869|87765|10
1634073830000|2021-10-12 21:23:50|87872.2|87768.2|87879.3|87775.3|87885.5|87781.5|87870.9|87766.9|8
1634073840000|2021-10-12 21:24:00|87884.9|87780.9|87868.1|87764.1|87899.1|87795.1|87860.5|87756.5|9
1634073850000|2021-10-12 21:24:10|87875.8|87771.8|87874.1|87770.1|87876.3|87772.3|87868.7|87764.7|7
1634073860000|2021-10-12 21:24:20|87875.8|87771.8|87874.8|87770.8|87875.8|87771.8|87872.9|87768.9|4
1634073870000|2021-10-12 21:24:30|87868.4|87764.4|87870.9|87766.9|87872.2|87768.2|87868.4|87764.4|4
1634073880000|2021-10-12 21:24:40|87877.2|87773.2|87876.6|87772.6|87877.2|87773.2|87876.6|87772.6|2
1634073890000|2021-10-12 21:24:50|87856.8|87752.8|87884.2|87780.2|87884.2|87780.2|87856.8|87752.8|4
1634073900000|2021-10-12 21:25:00|87885.8|87781.8|87869|87765|87885.8|87781.8|87856.9|87752.9|18
1634073910000|2021-10-12 21:25:10|87872.1|87768.1|87877.5|87773.5|87877.8|87773.8|87872.1|87768.1|4
1634073920000|2021-10-12 21:25:20|87876|87772|87870.4|87766.4|87876|87772|87870.4|87766.4|4
1634073930000|2021-10-12 21:25:30|87879.7|87775.7|87881.4|87777.4|87881.4|87777.4|87879.7|87775.7|3
1634073940000|2021-10-12 21:25:40|87877.3|87773.3|87883.6|87779.6|87883.6|87779.6|87874.9|87770.9|4
1634073950000|2021-10-12 21:25:50|87883.3|87779.3|87867.4|87763.4|87883.3|87779.3|87867.4|87763.4|4
1634073960000|2021-10-12 21:26:00|87881.5|87777.5|87883.5|87779.5|87883.5|87779.5|87880|87776|6
1634073970000|2021-10-12 21:26:10|87883.6|87779.6|87886.1|87782.1|87886.1|87782.1|87883.4|87779.4|3
1634073980000|2021-10-12 21:26:20|87883.6|87779.6|87876.7|87772.7|87883.6|87779.6|87873|87769|4
1634073990000|2021-10-12 21:26:30|87883.7|87779.7|87888.4|87784.4|87888.4|87784.4|87883.7|87779.7|4
1634074000000|2021-10-12 21:26:40|87887.2|87783.2|87872.6|87768.6|87887.2|87783.2|87865.7|87761.7|3
1634074010000|2021-10-12 21:26:50|87876.9|87772.9|87874.7|87770.7|87876.9|87772.9|87868.5|87764.5|4
1634074020000|2021-10-12 21:27:00|87877.7|87773.7|87864.5|87760.5|87877.7|87773.7|87864.5|87760.5|5
1634074030000|2021-10-12 21:27:10|87861.6|87757.6|87868.9|87764.9|87868.9|87764.9|87861.6|87757.6|2
1634074040000|2021-10-12 21:27:20|87866|87762|87876.9|87772.9|87876.9|87772.9|87866|87762|5
1634074050000|2021-10-12 21:27:30|87878.1|87774.1|87887.4|87783.4|87887.4|87783.4|87878.1|87774.1|4
1634074060000|2021-10-12 21:27:40|87888.1|87784.1|87880.4|87776.4|87888.1|87784.1|87880.4|87776.4|5
1634074070000|2021-10-12 21:27:50|87884.5|87780.5|87875.6|87771.6|87884.5|87780.5|87875.6|87771.6|4
1634074080000|2021-10-12 21:28:00|87881.1|87777.1|87877.3|87773.3|87881.1|87777.1|87864.5|87760.5|8
1634074090000|2021-10-12 21:28:10|87873.5|87769.5|87871.8|87767.8|87875.4|87771.4|87871.8|87767.8|4
1634074100000|2021-10-12 21:28:20|87875.4|87771.4|87876.6|87772.6|87878.5|87774.5|87872.5|87768.5|4
1634074110000|2021-10-12 21:28:30|87877.8|87773.8|87885.6|87781.6|87885.6|87781.6|87877.8|87773.8|3
1634074120000|2021-10-12 21:28:40|87874.2|87770.2|87879.7|87775.7|87879.7|87775.7|87874.2|87770.2|3
1634074130000|2021-10-12 21:28:50|87881.4|87777.4|87872.5|87768.5|87881.4|87777.4|87869|87765|6
1634074140000|2021-10-12 21:29:00|87882.3|87778.3|87880.7|87776.7|87882.6|87778.6|87878.2|87774.2|6
1634074150000|2021-10-12 21:29:10|87883.3|87779.3|87884.2|87780.2|87884.2|87780.2|87883.3|87779.3|2
1634074160000|2021-10-12 21:29:20|87885.6|87781.6|87870.2|87766.2|87886.2|87782.2|87870.2|87766.2|4
1634074170000|2021-10-12 21:29:30|87874.7|87770.7|87878.3|87774.3|87882.7|87778.7|87874.7|87770.7|4
1634074180000|2021-10-12 21:29:40|87879.2|87775.2|87885.6|87781.6|87885.6|87781.6|87879.2|87775.2|3
1634074190000|2021-10-12 21:29:50|87884.8|87780.8|87884.3|87780.3|87884.8|87780.8|87884|87780|3
1634074200000|2021-10-12 21:30:00|87890.3|87786.3|87875.5|87771.5|87890.3|87786.3|87872.4|87768.4|14
1634074210000|2021-10-12 21:30:10|87869.4|87765.4|87880.3|87776.3|87893.2|87789.2|87869.4|87765.4|13
1634074220000|2021-10-12 21:30:20|87879.4|87775.4|87881.5|87777.5|87881.5|87777.5|87876.6|87772.6|9
1634074230000|2021-10-12 21:30:30|87881.1|87777.1|87904|87800|87908.7|87804.7|87866.4|87762.4|17
1634074240000|2021-10-12 21:30:40|87913.2|87809.2|87913.9|87809.9|87917.3|87813.3|87909.9|87805.9|7
1634074250000|2021-10-12 21:30:50|87916.3|87812.3|87913|87809|87917.3|87813.3|87905.7|87801.7|11
1634074260000|2021-10-12 21:31:00|87908.3|87804.3|87922|87818|87922|87818|87906.5|87802.5|9
1634074270000|2021-10-12 21:31:10|87920.6|87816.6|87912.9|87808.9|87923.3|87819.3|87912.9|87808.9|6
1634074280000|2021-10-12 21:31:20|87912.8|87808.8|87901.3|87797.3|87921|87817|87900.8|87796.8|9
1634074290000|2021-10-12 21:31:30|87910.7|87806.7|87909.6|87805.6|87915.2|87811.2|87909.6|87805.6|5
1634074300000|2021-10-12 21:31:40|87912.4|87808.4|87900.8|87796.8|87912.6|87808.6|87900.8|87796.8|6
1634074320000|2021-10-12 21:32:00|87927.1|87823.1|87915.2|87811.2|87927.3|87823.3|87902.8|87798.8|8
1634074330000|2021-10-12 21:32:10|87907.9|87803.9|87914.9|87810.9|87915.2|87811.2|87907.9|87803.9|4
1634074340000|2021-10-12 21:32:20|87925.7|87821.7|87897.8|87793.8|87925.7|87821.7|87882.5|87778.5|7
1634074350000|2021-10-12 21:32:30|87904|87800|87925.1|87821.1|87925.1|87821.1|87904|87800|4
1634074360000|2021-10-12 21:32:40|87924.5|87820.5|87924.9|87820.9|87924.9|87820.9|87924.5|87820.5|2
1634074370000|2021-10-12 21:32:50|87900|87796|87924.8|87820.8|87924.8|87820.8|87887.5|87783.5|4
1634074380000|2021-10-12 21:33:00|87905.3|87801.3|87905.8|87801.8|87907.4|87803.4|87902.5|87798.5|7
1634074390000|2021-10-12 21:33:10|87911.7|87807.7|87887.2|87783.2|87914.3|87810.3|87887.2|87783.2|5
1634074400000|2021-10-12 21:33:20|87908.3|87804.3|87908.5|87804.5|87908.6|87804.6|87899.1|87795.1|4
1634074410000|2021-10-12 21:33:30|87903.2|87799.2|87910.5|87806.5|87910.5|87806.5|87901.5|87797.5|6
1634074420000|2021-10-12 21:33:40|87912.3|87808.3|87925.8|87821.8|87925.8|87821.8|87912.3|87808.3|5
1634074430000|2021-10-12 21:33:50|87932|87828|87932|87828|87932|87828|87932|87828|1
1634074440000|2021-10-12 21:34:00|87928.6|87824.6|87915.3|87811.3|87928.6|87824.6|87914.9|87810.9|6
1634074450000|2021-10-12 21:34:10|87890.8|87786.8|87918.2|87814.2|87918.2|87814.2|87890.8|87786.8|3
1634074460000|2021-10-12 21:34:20|87915.4|87811.4|87910.8|87806.8|87915.4|87811.4|87904.9|87800.9|5
1634074470000|2021-10-12 21:34:30|87913.1|87809.1|87908.9|87804.9|87913.1|87809.1|87904.6|87800.6|7
1634074480000|2021-10-12 21:34:40|87908.3|87804.3|87908.9|87804.9|87951.2|87847.2|87902.2|87798.2|9
1634074490000|2021-10-12 21:34:50|87908.2|87804.2|87921.6|87817.6|87921.6|87817.6|87908.2|87804.2|6
1634074500000|2021-10-12 21:35:00|87921.2|87817.2|87897.9|87793.9|87921.5|87817.5|87890.2|87786.2|4
1634074510000|2021-10-12 21:35:10|87899.7|87795.7|87902.4|87798.4|87902.4|87798.4|87899.7|87795.7|11
1634074520000|2021-10-12 21:35:20|87901.3|87797.3|87900.4|87796.4|87904.6|87800.6|87900.4|87796.4|7
1634074530000|2021-10-12 21:35:30|87903.5|87799.5|87904.8|87800.8|87907.3|87803.3|87902.9|87798.9|6
1634074540000|2021-10-12 21:35:40|87907.8|87803.8|87913|87809|87913|87809|87907.8|87803.8|4
1634074550000|2021-10-12 21:35:50|87905.1|87801.1|87909.4|87805.4|87910.8|87806.8|87901|87797|6
1634074560000|2021-10-12 21:36:00|87912.5|87808.5|87902|87798|87912.5|87808.5|87897.1|87793.1|8
1634074570000|2021-10-12 21:36:10|87901.9|87797.9|87914.5|87810.5|87917.6|87813.6|87901.8|87797.8|8
1634074580000|2021-10-12 21:36:20|87917.5|87813.5|87891.5|87787.5|87927.6|87823.6|87874.7|87770.7|18
1634074590000|2021-10-12 21:36:30|87881.5|87777.5|87879.3|87775.3|87890|87786|87875|87771|11
1634074600000|2021-10-12 21:36:40|87880.8|87776.8|87881.8|87777.8|87884.5|87780.5|87874.3|87770.3|12
1634074610000|2021-10-12 21:36:50|87883.7|87779.7|87901.7|87797.7|87904.4|87800.4|87867.9|87763.9|12
1634074620000|2021-10-12 21:37:00|87907.1|87803.1|87931.5|87827.5|87931.5|87827.5|87894.1|87790.1|7
1634074630000|2021-10-12 21:37:10|87923.3|87819.3|87911.3|87807.3|87923.3|87819.3|87909.1|87805.1|6
1634074640000|2021-10-12 21:37:20|87915.9|87811.9|87918.4|87814.4|87942.9|87838.9|87914.1|87810.1|14
1634074650000|2021-10-12 21:37:30|87908.4|87804.4|87914.7|87810.7|87914.7|87810.7|87908.4|87804.4|5
1634074660000|2021-10-12 21:37:40|87907.1|87803.1|87911.9|87807.9|87911.9|87807.9|87907.1|87803.1|5
1634074670000|2021-10-12 21:37:50|87907.1|87803.1|87904.7|87800.7|87910|87806|87899.3|87795.3|7
1634074680000|2021-10-12 21:38:00|87909.9|87805.9|87916.3|87812.3|87916.3|87812.3|87906.7|87802.7|8
1634074690000|2021-10-12 21:38:10|87909.3|87805.3|87910.8|87806.8|87916.3|87812.3|87909.3|87805.3|6
1634074700000|2021-10-12 21:38:20|87908.9|87804.9|87926.5|87822.5|87926.5|87822.5|87908.9|87804.9|5
1634074710000|2021-10-12 21:38:30|87904|87800|87907.4|87803.4|87917.1|87813.1|87904|87800|5
1634074720000|2021-10-12 21:38:40|87914.4|87810.4|87897.6|87793.6|87916.9|87812.9|87897.6|87793.6|6
1634074730000|2021-10-12 21:38:50|87902.8|87798.8|87909.8|87805.8|87917|87813|87901.6|87797.6|7
1634074740000|2021-10-12 21:39:00|87919.2|87815.2|87911.5|87807.5|87919.2|87815.2|87911.4|87807.4|4
1634074750000|2021-10-12 21:39:10|87917.7|87813.7|87908.8|87804.8|87917.7|87813.7|87908.8|87804.8|4
1634074760000|2021-10-12 21:39:20|87914.5|87810.5|87910.9|87806.9|87914.6|87810.6|87907.7|87803.7|6
1634074770000|2021-10-12 21:39:30|87913.1|87809.1|87918.3|87814.3|87918.3|87814.3|87909.6|87805.6|9
1634074780000|2021-10-12 21:39:40|87914.5|87810.5|87910.3|87806.3|87916.4|87812.4|87888.8|87784.8|7
1634074790000|2021-10-12 21:39:50|87902.1|87798.1|87906.7|87802.7|87914.3|87810.3|87902.1|87798.1|5
1634074800000|2021-10-12 21:40:00|87906.1|87802.1|87914.1|87810.1|87914.1|87810.1|87906.1|87802.1|4
1634074810000|2021-10-12 21:40:10|87920.4|87816.4|87910.6|87806.6|87924.2|87820.2|87910.6|87806.6|4
1634074820000|2021-10-12 21:40:20|87905.9|87801.9|87903.9|87799.9|87914|87810|87902.6|87798.6|5
1634074830000|2021-10-12 21:40:30|87911.1|87807.1|87904.7|87800.7|87911.1|87807.1|87887.3|87783.3|5
1634074840000|2021-10-12 21:40:40|87912|87808|87902.6|87798.6|87912|87808|87902.6|87798.6|2
1634074850000|2021-10-12 21:40:50|87899.4|87795.4|87911.9|87807.9|87911.9|87807.9|87899.4|87795.4|3
1634074860000|2021-10-12 21:41:00|87898.5|87794.5|87887.5|87783.5|87944.4|87840.4|87872.3|87768.3|13
1634074870000|2021-10-12 21:41:10|87880.8|87776.8|87874.3|87770.3|87889.5|87785.5|87874.2|87770.2|17
1634074880000|2021-10-12 21:41:20|87877|87773|87879|87775|87882.7|87778.7|87874.4|87770.4|12
1634074890000|2021-10-12 21:41:30|87873.1|87769.1|87867.8|87763.8|87878.8|87774.8|87865.6|87761.6|12
1634074900000|2021-10-12 21:41:40|87865.9|87761.9|87875.7|87771.7|87875.7|87771.7|87865.9|87761.9|10
1634074910000|2021-10-12 21:41:50|87864.5|87760.5|87897.4|87793.4|87897.9|87793.9|87857.7|87753.7|16
1634074920000|2021-10-12 21:42:00|87896.1|87792.1|87900.3|87796.3|87902.2|87798.2|87896.1|87792.1|9
1634074930000|2021-10-12 21:42:10|87899.3|87795.3|87901.8|87797.8|87903.1|87799.1|87898.5|87794.5|6
1634074940000|2021-10-12 21:42:20|87903.6|87799.6|87909.9|87805.9|87912.3|87808.3|87900.5|87796.5|5
1634074950000|2021-10-12 21:42:30|87912.3|87808.3|87881.4|87777.4|87916.4|87812.4|87877.9|87773.9|14
1634074960000|2021-10-12 21:42:40|87882.9|87778.9|87900.5|87796.5|87900.5|87796.5|87872.2|87768.2|17
1634074970000|2021-10-12 21:42:50|87899.8|87795.8|87879.5|87775.5|87902.2|87798.2|87879.5|87775.5|12
1634074980000|2021-10-12 21:43:00|87883.4|87779.4|87902.3|87798.3|87906.7|87802.7|87881.5|87777.5|16
1634074990000|2021-10-12 21:43:10|87897.1|87793.1|87882.8|87778.8|87897.1|87793.1|87880.5|87776.5|19
1634075000000|2021-10-12 21:43:20|87883.3|87779.3|87887.4|87783.4|87887.5|87783.5|87883.3|87779.3|14
1634075010000|2021-10-12 21:43:30|87888.4|87784.4|87884.7|87780.7|87889.6|87785.6|87884.4|87780.4|15
1634075020000|2021-10-12 21:43:40|87887.6|87783.6|87883.7|87779.7|87887.6|87783.6|87874|87770|11
1634075030000|2021-10-12 21:43:50|87883.1|87779.1|87883.3|87779.3|87885.3|87781.3|87877.9|87773.9|9
1634075040000|2021-10-12 21:44:00|87872.2|87768.2|87876.4|87772.4|87878.8|87774.8|87872.2|87768.2|11
1634075050000|2021-10-12 21:44:10|87879.7|87775.7|87880.2|87776.2|87881.9|87777.9|87878.8|87774.8|9
1634075060000|2021-10-12 21:44:20|87879.6|87775.6|87884.1|87780.1|87889.3|87785.3|87879.6|87775.6|9
1634075070000|2021-10-12 21:44:30|87885.5|87781.5|87885.6|87781.6|87885.6|87781.6|87884.7|87780.7|6
1634075080000|2021-10-12 21:44:40|87884.7|87780.7|87875.3|87771.3|87885.5|87781.5|87869.5|87765.5|12
1634075090000|2021-10-12 21:44:50|87874.5|87770.5|87885.6|87781.6|87885.6|87781.6|87874.5|87770.5|7
1634075100000|2021-10-12 21:45:00|87876.4|87772.4|87883.2|87779.2|87883.2|87779.2|87876.4|87772.4|11
1634075110000|2021-10-12 21:45:10|87882.7|87778.7|87889.9|87785.9|87889.9|87785.9|87882.7|87778.7|6
1634075120000|2021-10-12 21:45:20|87890|87786|87889.8|87785.8|87890|87786|87889.4|87785.4|5
1634075130000|2021-10-12 21:45:30|87888.9|87784.9|87875.9|87771.9|87888.9|87784.9|87875.4|87771.4|10
1634075140000|2021-10-12 21:45:40|87873.7|87769.7|87889|87785|87889|87785|87873.7|87769.7|8
1634075150000|2021-10-12 21:45:50|87889.3|87785.3|87887.8|87783.8|87889.3|87785.3|87887.1|87783.1|8
1634075160000|2021-10-12 21:46:00|87887.6|87783.6|87879.6|87775.6|87888|87784|87875.8|87771.8|9
1634075170000|2021-10-12 21:46:10|87880.7|87776.7|87884.4|87780.4|87884.9|87780.9|87880.7|87776.7|8
1634075180000|2021-10-12 21:46:20|87885|87781|87875.3|87771.3|87885.5|87781.5|87866.6|87762.6|9
1634075190000|2021-10-12 21:46:30|87879.3|87775.3|87874.9|87770.9|87879.3|87775.3|87868.9|87764.9|11
1634075200000|2021-10-12 21:46:40|87876.6|87772.6|87882.6|87778.6|87883.6|87779.6|87876.6|87772.6|6
1634075210000|2021-10-12 21:46:50|87881.2|87777.2|87888.8|87784.8|87888.8|87784.8|87881.2|87777.2|6
1634075220000|2021-10-12 21:47:00|87871.9|87767.9|87877.8|87773.8|87879.9|87775.9|87871.9|87767.9|8
1634075230000|2021-10-12 21:47:10|87880.3|87776.3|87880.1|87776.1|87880.3|87776.3|87870.2|87766.2|12
1634075240000|2021-10-12 21:47:20|87877.9|87773.9|87885.7|87781.7|87885.7|87781.7|87864|87760|8
1634075250000|2021-10-12 21:47:30|87862.7|87758.7|87872.2|87768.2|87872.2|87768.2|87856.7|87752.7|11
1634075260000|2021-10-12 21:47:40|87878|87774|87882.2|87778.2|87882.2|87778.2|87873.8|87769.8|5
1634075270000|2021-10-12 21:47:50|87881.3|87777.3|87881|87777|87881.4|87777.4|87879.5|87775.5|7
1634075280000|2021-10-12 21:48:00|87886.6|87782.6|87887.4|87783.4|87887.4|87783.4|87886.4|87782.4|3
1634075290000|2021-10-12 21:48:10|87887.1|87783.1|87887|87783|87887.1|87783.1|87885.7|87781.7|9
1634075300000|2021-10-12 21:48:20|87886.7|87782.7|87882|87778|87886.7|87782.7|87875.2|87771.2|4
1634075310000|2021-10-12 21:48:30|87883.2|87779.2|87884.7|87780.7|87884.7|87780.7|87882.6|87778.6|5
1634075320000|2021-10-12 21:48:40|87883.6|87779.6|87878.5|87774.5|87887.2|87783.2|87869.1|87765.1|8
1634075330000|2021-10-12 21:48:50|87878.1|87774.1|87879|87775|87886.5|87782.5|87862.3|87758.3|6
1634075340000|2021-10-12 21:49:00|87877.3|87773.3|87879.1|87775.1|87879.1|87775.1|87865.6|87761.6|5
1634075350000|2021-10-12 21:49:10|87869.4|87765.4|87875.4|87771.4|87875.4|87771.4|87858.7|87754.7|4
1634075360000|2021-10-12 21:49:20|87871.3|87767.3|87878.7|87774.7|87878.7|87774.7|87871.3|87767.3|5
1634075370000|2021-10-12 21:49:30|87866.7|87762.7|87879.7|87775.7|87879.7|87775.7|87866.7|87762.7|16
1634075380000|2021-10-12 21:49:40|87881.8|87777.8|87881.8|87777.8|87883.2|87779.2|87880.2|87776.2|7
1634075390000|2021-10-12 21:49:50|87864.9|87760.9|87876.8|87772.8|87878.5|87774.5|87864.9|87760.9|12
1634075400000|2021-10-12 21:50:00|87878.1|87774.1|87887.8|87783.8|87887.8|87783.8|87871.9|87767.9|11
1634075410000|2021-10-12 21:50:10|87885.6|87781.6|87874.6|87770.6|87886.7|87782.7|87872.3|87768.3|9
1634075420000|2021-10-12 21:50:20|87876.3|87772.3|87879.1|87775.1|87879.1|87775.1|87876.3|87772.3|3
1634075430000|2021-10-12 21:50:30|87887.6|87783.6|87884.4|87780.4|87887.7|87783.7|87876.2|87772.2|8
1634075440000|2021-10-12 21:50:40|87891.1|87787.1|87904.2|87800.2|87904.2|87800.2|87887.6|87783.6|4
1634075450000|2021-10-12 21:50:50|87898.8|87794.8|87883.2|87779.2|87898.8|87794.8|87878.6|87774.6|9
1634075460000|2021-10-12 21:51:00|87872.6|87768.6|87878.1|87774.1|87890.9|87786.9|87872.6|87768.6|14
1634075470000|2021-10-12 21:51:10|87875.3|87771.3|87896.8|87792.8|87896.8|87792.8|87873.5|87769.5|8
1634075480000|2021-10-12 21:51:20|87890.6|87786.6|87876.4|87772.4|87896.3|87792.3|87871.4|87767.4|6
1634075490000|2021-10-12 21:51:30|87880.6|87776.6|87885.5|87781.5|87887.4|87783.4|87880.6|87776.6|7
1634075500000|2021-10-12 21:51:40|87896.2|87792.2|87894.6|87790.6|87896.2|87792.2|87891|87787|8
1634075510000|2021-10-12 21:51:50|87891.7|87787.7|87894.4|87790.4|87894.5|87790.5|87876.9|87772.9|12
1634075520000|2021-10-12 21:52:00|87895.8|87791.8|87885.6|87781.6|87906.1|87802.1|87870.5|87766.5|14
1634075530000|2021-10-12 21:52:10|87887.1|87783.1|87874.4|87770.4|87887.1|87783.1|87873.4|87769.4|12
1634075540000|2021-10-12 21:52:20|87876.8|87772.8|87880.3|87776.3|87884.5|87780.5|87875.2|87771.2|11
1634075550000|2021-10-12 21:52:30|87882.9|87778.9|87882.4|87778.4|87883|87779|87874.7|87770.7|19
1634075560000|2021-10-12 21:52:40|87880.8|87776.8|87879.6|87775.6|87880.8|87776.8|87875.4|87771.4|10
1634075570000|2021-10-12 21:52:50|87880.5|87776.5|87886.5|87785|87886.5|87785|87880.5|87776.5|6
1634075580000|2021-10-12 21:53:00|87880.7|87776.7|87881.7|87777.7|87887.9|87783.9|87867.3|87763.3|5
1634075590000|2021-10-12 21:53:10|87880.9|87776.9|87879.4|87775.4|87884.2|87780.2|87871.6|87767.6|10
1634075600000|2021-10-12 21:53:20|87883.2|87779.2|87883|87779|87883.7|87779.7|87883|87779|4
1634075610000|2021-10-12 21:53:30|87893.3|87789.3|87885.7|87781.7|87893.3|87789.3|87865.2|87761.2|9
1634075620000|2021-10-12 21:53:40|87882.9|87778.9|87881.3|87777.3|87882.9|87778.9|87869.2|87765.2|9
1634075630000|2021-10-12 21:53:50|87882.9|87778.9|87879.7|87775.7|87882.9|87778.9|87867.6|87763.6|6
1634075640000|2021-10-12 21:54:00|87881.8|87777.8|87878.5|87774.5|87886|87782|87868.6|87764.6|9
1634075650000|2021-10-12 21:54:10|87875.8|87771.8|87878|87774|87886|87782|87875.8|87771.8|6
1634075660000|2021-10-12 21:54:20|87880.1|87776.1|87871.8|87767.8|87886|87782|87867.7|87763.7|9
1634075670000|2021-10-12 21:54:30|87881|87777|87885.6|87781.6|87885.6|87781.6|87880.8|87776.8|3
1634075680000|2021-10-12 21:54:40|87881.2|87777.2|87888.2|87784.2|87888.2|87784.2|87877.3|87773.3|5
1634075690000|2021-10-12 21:54:50|87882.1|87778.1|87886.9|87782.9|87887.5|87783.5|87882.1|87778.1|4
1634075700000|2021-10-12 21:55:00|87891.8|87787.8|87898.3|87794.3|87898.3|87794.3|87891.7|87787.7|5
1634075710000|2021-10-12 21:55:10|87898.6|87794.6|87889.2|87785.2|87898.6|87794.6|87889.2|87785.2|5
1634075720000|2021-10-12 21:55:20|87893.3|87789.3|87893.3|87789.3|87895.1|87791.1|87893.3|87789.3|3
1634075730000|2021-10-12 21:55:30|87903.8|87799.8|87892.8|87788.8|87903.8|87799.8|87887|87784.2|5
1634075740000|2021-10-12 21:55:40|87892.3|87788.3|87870.5|87766.5|87892.3|87788.3|87867.7|87763.7|15
1634075750000|2021-10-12 21:55:50|87876.9|87772.9|87877.5|87773.5|87886.4|87782.4|87871.7|87767.7|13
1634075760000|2021-10-12 21:56:00|87885.6|87781.6|87876.3|87772.3|87885.6|87781.6|87872.8|87768.8|6
1634075770000|2021-10-12 21:56:10|87874.1|87770.1|87876.6|87772.6|87882.4|87778.4|87873.8|87769.8|8
1634075780000|2021-10-12 21:56:20|87878.4|87774.4|87874|87770|87885.7|87781.7|87872.8|87768.8|8
1634075790000|2021-10-12 21:56:30|87886.4|87782.4|87911.8|87807.8|87911.8|87807.8|87886.4|87782.4|2
1634075800000|2021-10-12 21:56:40|87872.2|87768.2|87875.9|87771.9|87898.6|87794.6|87863.1|87759.1|8
1634075810000|2021-10-12 21:56:50|87878.4|87774.4|87882.1|87778.1|87882.5|87778.5|87870.5|87766.5|11
1634075820000|2021-10-12 21:57:00|87885.7|87781.7|87879.1|87775.1|87885.7|87781.7|87875.7|87771.7|7
1634075830000|2021-10-12 21:57:10|87879.7|87775.7|87878.6|87774.6|87885|87781|87875.5|87771.5|12
1634075840000|2021-10-12 21:57:20|87870|87766|87876.4|87772.4|87882.6|87778.6|87870|87766|9
1634075850000|2021-10-12 21:57:30|87878.2|87774.2|87881.2|87777.2|87881.2|87777.2|87872.3|87768.3|13
1634075860000|2021-10-12 21:57:40|87882.3|87778.3|87887|87783|87887|87783|87880.9|87776.9|7
1634075870000|2021-10-12 21:57:50|87891|87787|87878.8|87774.8|87891|87787|87873.7|87769.7|7
1634075880000|2021-10-12 21:58:00|87878.1|87774.1|87885.5|87781.5|87885.5|87781.5|87877.8|87773.8|6
1634075890000|2021-10-12 21:58:10|87878.3|87774.3|87882.9|87778.9|87882.9|87778.9|87869.6|87765.6|6
1634075900000|2021-10-12 21:58:20|87872.1|87768.1|87888.9|87784.9|87888.9|87784.9|87872.1|87768.1|7
1634075910000|2021-10-12 21:58:30|87882.2|87778.2|87891.3|87787.3|87891.3|87787.3|87882.2|87778.2|4
1634075920000|2021-10-12 21:58:40|87888.1|87784.1|87891.7|87787.7|87892.2|87788.2|87888.1|87784.1|4
1634075930000|2021-10-12 21:58:50|87889.5|87785.5|87879.2|87775.2|87893.2|87789.2|87873.6|87769.6|6
1634075940000|2021-10-12 21:59:00|87874.5|87770.5|87883.8|87779.8|87885.3|87781.3|87873.7|87769.7|26
1634075950000|2021-10-12 21:59:10|87882.7|87778.7|87889.3|87785.3|87889.3|87785.3|87881|87777|8
1634075960000|2021-10-12 21:59:20|87893.1|87789.1|87879.4|87775.4|87893.1|87789.1|87865.1|87761.1|7
1634075970000|2021-10-12 21:59:30|87884|87780|87892.2|87788.2|87892.2|87788.2|87879.9|87775.9|8
1634075980000|2021-10-12 21:59:40|87879.1|87775.1|87886.7|87782.7|87886.7|87782.7|87878.5|87774.5|5
1634075990000|2021-10-12 21:59:50|87886.2|87782.2|87894.6|87790.6|87895.7|87791.7|87884.3|87780.3|8
1634076000000|2021-10-12 22:00:00|87900.3|87796.3|87889.8|87785.8|87900.3|87796.3|87880.9|87776.9|46
1634076010000|2021-10-12 22:00:10|87887|87783|87897.2|87793.2|87898.1|87794.1|87887|87783|40
1634076020000|2021-10-12 22:00:20|87897.6|87793.6|87914.8|87810.8|87916.3|87812.3|87897.6|87793.6|51
1634076030000|2021-10-12 22:00:30|87915.2|87811.2|87922.4|87818.4|87923.7|87819.7|87915|87811|55
1634076040000|2021-10-12 22:00:40|87921.8|87817.8|87927.1|87823.1|87930.9|87826.9|87921.8|87817.8|51
1634076050000|2021-10-12 22:00:50|87926.3|87822.3|87927.5|87823.5|87930.3|87826.6|87923.3|87819.3|26
1634076060000|2021-10-12 22:01:00|87928.1|87824.1|87936.7|87832.7|87937.4|87837|87922.9|87820.2|46
1634076070000|2021-10-12 22:01:10|87936.5|87832.5|87923.5|87829.5|87936.5|87837.5|87917.8|87816.8|55
1634076080000|2021-10-12 22:01:20|87918.8|87830.7|87927.4|87836.8|87932.9|87842|87917.9|87826.5|35
1634076090000|2021-10-12 22:01:30|87926.6|87839.5|87935.7|87831.7|87937.3|87844.9|87926.5|87830.9|22
1634076100000|2021-10-12 22:01:40|87928.9|87840.1|87931|87827|87931|87840.1|87911.5|87807.5|14
1634076110000|2021-10-12 22:01:50|87930.6|87826.6|87926.9|87835.6|87932.8|87840.6|87913.4|87809.4|40
1634076120000|2021-10-12 22:02:00|87923.9|87838.4|87925.8|87840.7|87927.9|87843.1|87912.5|87808.5|58
1634076130000|2021-10-12 22:02:10|87925.4|87841.6|87920.9|87838|87930|87841.6|87918.9|87817.3|55
1634076140000|2021-10-12 22:02:20|87917.2|87837.7|87924.1|87820.1|87927.4|87840.3|87917.1|87813.4|50
1634076150000|2021-10-12 22:02:30|87922.5|87823|87921.1|87832.3|87929.5|87837.1|87918.6|87821.1|43
1634076160000|2021-10-12 22:02:40|87919|87835.4|87903.6|87832|87920.7|87849.5|87893.8|87828.1|51
1634076170000|2021-10-12 22:02:50|87916.2|87828.9|87894.8|87844.8|87917.9|87846.1|87891.2|87827.7|52
1634076180000|2021-10-12 22:03:00|87913.8|87828.9|87915.2|87826.2|87921.8|87837.3|87909.9|87822.1|18
1634076190000|2021-10-12 22:03:10|87914.9|87825.8|87905.2|87825.5|87914.9|87843.3|87893|87825.1|33
1634076200000|2021-10-12 22:03:20|87903.9|87827.8|87894.8|87844.8|87904.7|87844.9|87892.6|87827.8|18
1634076210000|2021-10-12 22:03:30|87905.1|87834.2|87901.7|87831.3|87905.4|87845|87891.7|87829.8|19
1634076220000|2021-10-12 22:03:40|87892|87842|87891.1|87841.1|87893.5|87843.5|87891.1|87841.1|11
1634076230000|2021-10-12 22:03:50|87892.1|87842.1|87892.4|87842.4|87906|87843.2|87892.1|87824.1|8
1634076240000|2021-10-12 22:04:00|87892.3|87842.3|87904.1|87823.2|87912|87842.7|87887.4|87815.6|29
1634076250000|2021-10-12 22:04:10|87889.1|87839.1|87889.4|87839.4|87906.4|87839.7|87888.6|87819.9|30
1634076260000|2021-10-12 22:04:20|87899.1|87825.2|87889.1|87839.1|87901.6|87839.2|87888.9|87825|20
1634076270000|2021-10-12 22:04:30|87889|87839|87889.5|87839.5|87901.8|87841|87889|87826.4|20
1634076280000|2021-10-12 22:04:40|87890|87840|87901.8|87831.5|87906.6|87841.1|87889.8|87818.5|15
1634076290000|2021-10-12 22:04:50|87901.4|87830.6|87901.7|87825.7|87903.2|87841.9|87889.3|87825.7|21
1634076300000|2021-10-12 22:05:00|87906.4|87819.7|87902.8|87825.1|87906.4|87840.1|87889.3|87819.7|31
1634076310000|2021-10-12 22:05:10|87900|87829|87902.1|87826.4|87902.1|87839.2|87888.6|87825.3|33
1634076320000|2021-10-12 22:05:20|87889.7|87839.7|87890.3|87840.3|87902.7|87840.5|87889.4|87826.4|13
1634076330000|2021-10-12 22:05:30|87890.7|87840.7|87891.6|87841.6|87891.6|87841.6|87890.7|87840.7|6
1634076340000|2021-10-12 22:05:40|87891.5|87841.5|87900.6|87824.7|87904.8|87841.5|87889.3|87819.2|27
1634076350000|2021-10-12 22:05:50|87887.8|87825.2|87904|87820.2|87909.8|87837.8|87885.2|87817.1|25
1634076360000|2021-10-12 22:06:00|87904.6|87820.5|87897.8|87820.2|87904.6|87823.2|87895.8|87817.2|30
1634076370000|2021-10-12 22:06:10|87896.9|87821.1|87895.6|87825.4|87903|87835.3|87885.3|87817.1|20
1634076380000|2021-10-12 22:06:20|87885.4|87835.4|87896.3|87823.2|87901.5|87835.5|87885.4|87816.6|20
1634076390000|2021-10-12 22:06:30|87895.7|87824.6|87899.2|87822|87901.4|87825.1|87895.3|87814.7|16
1634076400000|2021-10-12 22:06:40|87886.5|87836.5|87896.8|87825.6|87908.3|87836.5|87886.5|87813.9|20
1634076410000|2021-10-12 22:06:50|87898.4|87820.6|87901.4|87812.5|87904|87836.8|87885.8|87812.5|14
1634076420000|2021-10-12 22:07:00|87898.9|87817|87886.2|87836.2|87907.5|87836.2|87884.3|87811.2|17
1634076430000|2021-10-12 22:07:10|87897.3|87824.6|87895.4|87823.4|87903.4|87836.1|87886|87814.4|13
1634076440000|2021-10-12 22:07:20|87885|87835|87901.6|87818.7|87904.5|87835.5|87885|87816.3|12
1634076450000|2021-10-12 22:07:30|87904.4|87814.4|87885.4|87835.4|87904.4|87835.4|87884|87814.4|5
1634076460000|2021-10-12 22:07:40|87903.2|87823.4|87885.6|87835.6|87911.8|87835.8|87885.3|87807.8|11
1634076470000|2021-10-12 22:07:50|87899.6|87815.6|87889.1|87839.1|87902.6|87839.1|87885.8|87815.6|17
1634076480000|2021-10-12 22:08:00|87886.5|87836.5|87901.1|87827.7|87905|87839.2|87886|87823.9|29
1634076490000|2021-10-12 22:08:10|87899.7|87829.2|87887.6|87837.6|87903.1|87839.7|87887.6|87824.5|24
1634076500000|2021-10-12 22:08:20|87888.2|87838.2|87890.3|87840.3|87900.7|87841.6|87887.6|87829.4|42
1634076510000|2021-10-12 22:08:30|87902.1|87829|87887.5|87837.5|87902.1|87841.1|87887.5|87828.8|28
1634076520000|2021-10-12 22:08:40|87897.6|87827.5|87895.1|87824.4|87898.4|87839.3|87885.2|87822.1|16
1634076530000|2021-10-12 22:08:50|87885.4|87835.4|87886.6|87836.6|87903|87837.3|87884.4|87818.6|19
1634076540000|2021-10-12 22:09:00|87886.3|87836.3|87883.8|87833.8|87898.2|87836.3|87883.1|87822.8|19
1634076550000|2021-10-12 22:09:10|87894|87822.3|87897.5|87817|87897.5|87835.1|87883.6|87817|24
1634076560000|2021-10-12 22:09:20|87894.6|87823.3|87887.1|87837.1|87895.8|87837.1|87883.4|87822.3|21
1634076570000|2021-10-12 22:09:30|87891.6|87821.4|87885.1|87835.1|87895.6|87835.1|87881.2|87819.3|24
1634076580000|2021-10-12 22:09:40|87885.8|87835.8|87881.6|87831.6|87903.2|87835.8|87881.6|87812.3|10
1634076590000|2021-10-12 22:09:50|87883|87833|87881.9|87831.9|87891.9|87834.8|87881.4|87819.4|9
1634076600000|2021-10-12 22:10:00|87883.7|87833.7|87888.3|87838.3|87895.6|87838.4|87883.7|87822.2|20
1634076610000|2021-10-12 22:10:10|87888.5|87838.5|87888.5|87838.5|87888.6|87838.6|87886.6|87836.6|13
1634076620000|2021-10-12 22:10:20|87886.4|87836.4|87888.6|87838.6|87889.7|87839.7|87886.4|87836.4|21
1634076630000|2021-10-12 22:10:30|87888.4|87838.4|87891.5|87841.5|87908.3|87842.6|87888.4|87821.9|25
1634076640000|2021-10-12 22:10:40|87903.8|87827.4|87891.7|87841.7|87903.8|87842.1|87891.2|87827.4|10
1634076650000|2021-10-12 22:10:50|87891.4|87841.4|87891|87841|87891.8|87841.8|87890.3|87840.3|16
1634076660000|2021-10-12 22:11:00|87890.9|87840.9|87892.6|87842.6|87902|87843.7|87890.9|87831.5|31
1634076670000|2021-10-12 22:11:10|87893.2|87843.2|87892.5|87842.5|87902.1|87844.7|87891.8|87830.9|14
1634076680000|2021-10-12 22:11:20|87901.9|87831.6|87892.6|87842.6|87901.9|87844.7|87892|87831.6|15
1634076690000|2021-10-12 22:11:30|87893.7|87843.7|87895.3|87845.3|87906.5|87845.3|87893.7|87830.2|20
1634076700000|2021-10-12 22:11:40|87895.2|87845.2|87894.3|87844.3|87904.1|87845.2|87893.1|87833.3|10
1634076710000|2021-10-12 22:11:50|87894.2|87844.2|87894|87844|87895|87845|87893.1|87843.1|17
1634076720000|2021-10-12 22:12:00|87894.1|87844.1|87897.1|87847.1|87897.1|87847.1|87894.1|87844.1|13
1634076730000|2021-10-12 22:12:10|87896|87846|87898.3|87848.3|87909.8|87848.7|87896|87833.7|20
1634076740000|2021-10-12 22:12:20|87898.8|87848.8|87897|87847|87911.2|87849|87895.9|87832|13
1634076750000|2021-10-12 22:12:30|87897.3|87847.3|87897.4|87847.4|87907.6|87847.8|87896.5|87835.5|12
1634076760000|2021-10-12 22:12:40|87895.1|87845.1|87894.9|87844.9|87897|87847|87894.9|87844.9|20
1634076770000|2021-10-12 22:12:50|87896.5|87846.5|87898.3|87848.3|87898.3|87848.3|87894.3|87844.3|12
1634076780000|2021-10-12 22:13:00|87896.8|87846.8|87896.3|87846.3|87897.5|87847.5|87895.3|87845.3|13
1634076790000|2021-10-12 22:13:10|87896.8|87846.8|87904.7|87832.5|87904.7|87847.5|87895.2|87832.5|8
1634076800000|2021-10-12 22:13:20|87896.5|87846.5|87903.9|87833.4|87906.7|87846.9|87893.8|87833.2|12
1634076810000|2021-10-12 22:13:30|87894.7|87844.7|87896.8|87846.8|87908.1|87847|87894.7|87834.6|11
1634076820000|2021-10-12 22:13:40|87897|87847|87896.6|87846.6|87897.4|87847.4|87896.6|87846.6|5
1634076830000|2021-10-12 22:13:50|87897.3|87847.3|87894.8|87844.8|87899.2|87849.2|87894.8|87844.8|5
1634076840000|2021-10-12 22:14:00|87895.4|87845.4|87898.3|87848.3|87898.3|87848.3|87895.4|87845.4|12
1634076850000|2021-10-12 22:14:10|87897.6|87847.6|87897.4|87847.4|87911.2|87848|87894.5|87832.2|15
1634076860000|2021-10-12 22:14:20|87907.2|87836.7|87897.2|87847.2|87907.2|87847.5|87897.2|87836.7|6
1634076870000|2021-10-12 22:14:30|87897.1|87847.1|87897.6|87847.6|87898.1|87848.1|87897.1|87847.1|8
1634076880000|2021-10-12 22:14:40|87898|87848|87894.6|87844.6|87898.1|87848.1|87894.6|87844.6|14
1634076890000|2021-10-12 22:14:50|87896.4|87846.4|87898.5|87848.5|87898.6|87848.6|87895.8|87845.8|10
1634076900000|2021-10-12 22:15:00|87896.6|87846.6|87897.9|87847.9|87898.1|87848.1|87896.1|87846.1|21
1634076910000|2021-10-12 22:15:10|87897.7|87847.7|87895.5|87845.5|87907.8|87847.7|87895.5|87832.2|15
1634076920000|2021-10-12 22:15:20|87895.2|87845.2|87896.8|87846.8|87896.8|87846.8|87894|87844|14
1634076930000|2021-10-12 22:15:30|87895.9|87845.9|87896.5|87846.5|87897.5|87847.5|87895.3|87845.3|22
1634076940000|2021-10-12 22:15:40|87896.2|87846.2|87896.9|87846.9|87908.9|87848.7|87895.5|87833.4|23
1634076950000|2021-10-12 22:15:50|87897|87847|87896.4|87846.4|87897.6|87847.6|87895.1|87845.1|31
1634076960000|2021-10-12 22:16:00|87905.5|87829.3|87896|87846|87910.9|87848.2|87896|87829.3|33
1634076970000|2021-10-12 22:16:10|87906.1|87832.3|87896.9|87846.9|87907.1|87848|87894.7|87832.3|24
1634076980000|2021-10-12 22:16:20|87897.3|87847.3|87896.1|87846.1|87897.3|87847.3|87894.4|87844.4|11
1634076990000|2021-10-12 22:16:30|87907.3|87836.7|87897.1|87847.1|87907.3|87847.6|87895.8|87836.7|14
1634077000000|2021-10-12 22:16:40|87893.9|87843.9|87906.7|87834.8|87911.3|87848.9|87893.9|87833|24
1634077010000|2021-10-12 22:16:50|87897.4|87847.4|87896.3|87846.3|87899.9|87849.9|87896.3|87846.3|20
1634077020000|2021-10-12 22:17:00|87898.8|87848.8|87898.3|87848.3|87909.9|87848.8|87896.3|87832.7|16
1634077030000|2021-10-12 22:17:10|87898.4|87848.4|87897.5|87847.5|87898.4|87848.4|87896|87846|8
1634077040000|2021-10-12 22:17:20|87896.9|87846.9|87898.4|87848.4|87898.9|87848.9|87896.9|87846.9|6
1634077050000|2021-10-12 22:17:30|87896.1|87846.1|87897.9|87847.9|87898.6|87848.6|87896.1|87846.1|6
1634077060000|2021-10-12 22:17:40|87898.6|87848.6|87913.2|87839.7|87913.2|87851|87898.3|87839.7|6
1634077070000|2021-10-12 22:17:50|87897.6|87847.6|87895.8|87845.8|87910.4|87848.4|87895.8|87833.7|11
1634077080000|2021-10-12 22:18:00|87896.9|87846.9|87895.7|87845.7|87899.9|87849.9|87895|87845|10
1634077090000|2021-10-12 22:18:10|87895.5|87845.5|87897.9|87847.9|87897.9|87847.9|87895.5|87845.5|5
1634077100000|2021-10-12 22:18:20|87899.1|87849.1|87896.7|87846.7|87899.8|87849.8|87895.6|87845.6|9
1634077110000|2021-10-12 22:18:30|87901.2|87851.2|87901.2|87851.2|87901.2|87851.2|87901.2|87851.2|1
1634077120000|2021-10-12 22:18:40|87900.9|87850.9|87900.5|87850.5|87900.9|87850.9|87899.7|87849.7|4
1634077130000|2021-10-12 22:18:50|87897.9|87847.9|87897.3|87847.3|87899.1|87849.1|87896|87846|9
1634077140000|2021-10-12 22:19:00|87898.2|87848.2|87898.8|87848.8|87907.9|87848.8|87895.9|87837.8|13
1634077150000|2021-10-12 22:19:10|87895.6|87845.6|87898|87848|87898.7|87848.7|87895.6|87845.6|13
1634077160000|2021-10-12 22:19:20|87897.4|87847.4|87897.1|87847.1|87898.2|87848.2|87896.6|87846.6|17
1634077170000|2021-10-12 22:19:30|87897.2|87847.2|87895.8|87845.8|87898.3|87848.3|87894.6|87844.6|22
1634077180000|2021-10-12 22:19:40|87896.5|87846.5|87898.3|87848.3|87899.5|87849.5|87896.5|87846.5|18
1634077190000|2021-10-12 22:19:50|87898.6|87848.6|87899.9|87849.9|87900.2|87850.2|87897.5|87847.5|26
1634077200000|2021-10-12 22:20:00|87900.1|87850.1|87899|87849|87900.3|87850.3|87898.3|87848.3|16
1634077210000|2021-10-12 22:20:10|87898.5|87848.5|87898.4|87848.4|87898.6|87848.6|87896.8|87846.8|12
1634077220000|2021-10-12 22:20:20|87899|87849|87897.6|87847.6|87899.7|87849.7|87897.1|87847.1|26
1634077230000|2021-10-12 22:20:30|87898|87848|87900.7|87850.7|87900.7|87850.7|87896.3|87846.3|26
1634077240000|2021-10-12 22:20:40|87901.1|87851.1|87908.9|87837|87913.3|87852|87897.2|87835.3|19
1634077250000|2021-10-12 22:20:50|87908|87834.7|87897.8|87847.8|87908|87848.1|87896.1|87834.7|11
1634077260000|2021-10-12 22:21:00|87898|87848|87896.5|87846.5|87911.5|87848.4|87896.3|87832.3|17
1634077270000|2021-10-12 22:21:10|87896.6|87846.6|87893.7|87843.7|87896.6|87846.6|87893.1|87843.1|12
1634077280000|2021-10-12 22:21:20|87894|87844|87892.3|87842.3|87895|87845|87892.3|87842.3|8
1634077290000|2021-10-12 22:21:30|87892.6|87842.6|87902.6|87832.2|87906.1|87844.5|87890.6|87823.7|15
1634077300000|2021-10-12 22:21:40|87892.8|87842.8|87894.7|87844.7|87895.3|87845.3|87891.8|87841.8|13
1634077310000|2021-10-12 22:21:50|87893.8|87843.8|87896.5|87846.5|87896.5|87846.5|87893.8|87843.8|6
1634077320000|2021-10-12 22:22:00|87896.4|87846.4|87891.7|87841.7|87896.5|87846.5|87891.7|87841.7|13
1634077330000|2021-10-12 22:22:10|87892.9|87842.9|87893.1|87843.1|87894.4|87844.4|87892.7|87842.7|9
1634077340000|2021-10-12 22:22:20|87895.7|87845.7|87889.9|87839.9|87895.7|87845.7|87888.1|87838.1|23
1634077350000|2021-10-12 22:22:30|87889.3|87839.3|87901.6|87827.7|87902.6|87839.3|87886.8|87819.2|12
1634077360000|2021-10-12 22:22:40|87902.7|87822.2|87889.5|87839.5|87902.7|87839.5|87888.3|87822.2|7
1634077370000|2021-10-12 22:22:50|87889.2|87839.2|87890.1|87840.1|87890.2|87840.2|87887|87837|9
1634077380000|2021-10-12 22:23:00|87890.2|87840.2|87890.7|87840.7|87897.7|87841.5|87887.8|87825.2|10
1634077390000|2021-10-12 22:23:10|87887.2|87837.2|87889.7|87839.7|87890.3|87840.3|87887.2|87837.2|21
1634077400000|2021-10-12 22:23:20|87889.4|87839.4|87887.7|87837.7|87896.7|87839.4|87886.9|87826.6|14
1634077410000|2021-10-12 22:23:30|87888.4|87838.4|87897.4|87827.2|87902|87838.9|87888.3|87827.1|9
1634077420000|2021-10-12 22:23:40|87887.3|87837.3|87888.5|87838.5|87889.1|87839.1|87887|87837|28
1634077430000|2021-10-12 22:23:50|87888.8|87838.8|87888.5|87838.5|87890.6|87840.6|87887.7|87837.7|27
1634077440000|2021-10-12 22:24:00|87887.6|87837.6|87889.8|87839.8|87898.9|87841.3|87887.6|87827.8|14
1634077450000|2021-10-12 22:24:10|87889.7|87839.7|87888.1|87838.1|87890.7|87840.7|87887.5|87837.5|9
1634077460000|2021-10-12 22:24:20|87889|87839|87889.6|87839.6|87904.5|87840.5|87888.1|87824.3|19
1634077470000|2021-10-12 22:24:30|87889.8|87839.8|87889.5|87839.5|87900.8|87840.1|87887.1|87823.8|14
1634077480000|2021-10-12 22:24:40|87889.8|87839.8|87889.7|87839.7|87890.6|87840.6|87888.5|87838.5|20
1634077490000|2021-10-12 22:24:50|87889.4|87839.4|87888.9|87838.9|87889.9|87839.9|87887.9|87837.9|12
1634077500000|2021-10-12 22:25:00|87889.2|87839.2|87888.4|87838.4|87908.1|87840.5|87886.9|87825.4|20
1634077510000|2021-10-12 22:25:10|87888.5|87838.5|87899.8|87827|87903.3|87840.2|87887.3|87824|21
1634077520000|2021-10-12 22:25:20|87889.3|87839.3|87889.8|87839.8|87890.4|87840.4|87889.3|87839.3|8
1634077530000|2021-10-12 22:25:30|87890.2|87840.2|87890.5|87840.5|87890.7|87840.7|87889.4|87839.4|14
1634077540000|2021-10-12 22:25:40|87890.4|87840.4|87892.6|87842.6|87892.6|87842.6|87890.4|87840.4|5
1634077550000|2021-10-12 22:25:50|87892.9|87842.9|87888.2|87838.2|87893.3|87843.3|87888.2|87838.2|10
1634077560000|2021-10-12 22:26:00|87890.4|87840.4|87890|87840|87896.4|87841|87889.2|87825.9|11
1634077570000|2021-10-12 22:26:10|87891|87841|87890.4|87840.4|87891.2|87841.2|87888.8|87838.8|14
1634077580000|2021-10-12 22:26:20|87890.3|87840.3|87889.4|87839.4|87890.8|87840.8|87888.7|87838.7|14
1634077590000|2021-10-12 22:26:30|87889.8|87839.8|87888.5|87838.5|87891|87841|87888.4|87838.4|19
1634077600000|2021-10-12 22:26:40|87889.6|87839.6|87888.8|87838.8|87889.8|87839.8|87886.2|87836.2|27
1634077610000|2021-10-12 22:26:50|87888.7|87838.7|87887.5|87837.5|87889.3|87839.3|87885.4|87835.4|28
1634077620000|2021-10-12 22:27:00|87888.7|87838.7|87897.6|87827.2|87898.7|87839.5|87886.7|87824.7|20
1634077630000|2021-10-12 22:27:10|87897|87823.6|87885.9|87835.9|87899.1|87839.8|87885.2|87823.6|28
1634077640000|2021-10-12 22:27:20|87886.4|87836.4|87885.6|87835.6|87886.7|87836.7|87884.9|87834.9|19
1634077650000|2021-10-12 22:27:30|87885.8|87835.8|87884.1|87834.1|87886.9|87836.9|87884.1|87834.1|17
1634077660000|2021-10-12 22:27:40|87883.7|87833.7|87882.8|87832.8|87886.2|87836.2|87881.4|87831.4|45
1634077670000|2021-10-12 22:27:50|87883|87833|87881.8|87831.8|87883|87833|87880|87830|21
1634077680000|2021-10-12 22:28:00|87881.6|87831.6|87884|87834|87893.1|87834|87881|87818.5|21
1634077690000|2021-10-12 22:28:10|87883.7|87833.7|87876.4|87826.4|87884.7|87834.7|87876.4|87826.4|47
1634077700000|2021-10-12 22:28:20|87876.5|87826.5|87873.1|87823.1|87876.5|87826.5|87871.4|87821.4|36
1634077710000|2021-10-12 22:28:30|87874.1|87824.1|87868.4|87818.4|87874.5|87824.5|87868.4|87818.4|38
1634077720000|2021-10-12 22:28:40|87868.3|87818.3|87867.1|87817.1|87869.5|87819.5|87866.8|87816.8|23
1634077730000|2021-10-12 22:28:50|87866.7|87816.7|87866.4|87816.4|87872.4|87817.6|87863.7|87801.2|49
1634077740000|2021-10-12 22:29:00|87867.3|87817.3|87865.1|87815.1|87873.5|87819.4|87864.1|87801.5|38
1634077750000|2021-10-12 22:29:10|87866.7|87816.7|87867.9|87817.9|87878.2|87820.8|87865.3|87806.4|38
1634077760000|2021-10-12 22:29:20|87870.4|87820.4|87870.2|87820.2|87871.7|87821.7|87866.2|87816.2|34
1634077770000|2021-10-12 22:29:30|87870.6|87820.6|87869.6|87819.6|87870.7|87820.7|87867.6|87817.6|24
1634077780000|2021-10-12 22:29:40|87870.7|87820.7|87869.6|87819.6|87870.7|87820.7|87868.1|87818.1|25
1634077790000|2021-10-12 22:29:50|87868.8|87818.8|87867.6|87817.6|87878.7|87820.8|87866|87806.8|22
1634077800000|2021-10-12 22:30:00|87865.6|87815.6|87869.9|87819.9|87870.7|87820.7|87864.7|87814.7|35
1634077810000|2021-10-12 22:30:10|87870.8|87820.8|87871|87821|87878.4|87821|87865.9|87805.3|44
1634077820000|2021-10-12 22:30:20|87871.2|87821.2|87869.4|87819.4|87871.2|87821.2|87867.2|87817.2|21
1634077830000|2021-10-12 22:30:30|87868.8|87818.8|87870.6|87820.6|87870.9|87820.9|87868.8|87818.8|16
1634077840000|2021-10-12 22:30:40|87869.2|87819.2|87869.2|87819.2|87871.2|87821.2|87867.8|87817.8|13
1634077850000|2021-10-12 22:30:50|87868.5|87818.5|87869.8|87819.8|87869.8|87819.8|87864.3|87814.3|25
1634077860000|2021-10-12 22:31:00|87870.3|87820.3|87868.9|87818.9|87888.4|87820.9|87868.6|87800.3|15
1634077870000|2021-10-12 22:31:10|87880.8|87805.1|87868.6|87818.6|87880.8|87819.9|87865.3|87805.1|20
1634077880000|2021-10-12 22:31:20|87868.9|87818.9|87867.2|87817.2|87869.4|87819.4|87865.2|87815.2|13
1634077890000|2021-10-12 22:31:30|87867.1|87817.1|87875.4|87801.3|87878.3|87817.3|87865.4|87801.3|21
1634077900000|2021-10-12 22:31:40|87877.3|87807.1|87865.1|87815.1|87877.3|87817.7|87862.5|87802.5|14
1634077910000|2021-10-12 22:31:50|87865.2|87815.2|87864.3|87814.3|87873.6|87816.3|87861.9|87802.5|13
1634077920000|2021-10-12 22:32:00|87864.4|87814.4|87866.8|87816.8|87876|87817.2|87864.3|87803|13
1634077930000|2021-10-12 22:32:10|87866.6|87816.6|87863.1|87813.1|87867.2|87817.2|87862.7|87812.7|13
1634077940000|2021-10-12 22:32:20|87864.7|87814.7|87867.7|87817.7|87867.7|87817.7|87864.7|87814.7|16
1634077950000|2021-10-12 22:32:30|87867.9|87817.9|87867.4|87817.4|87871.3|87821.3|87864.1|87814.1|18
1634077960000|2021-10-12 22:32:40|87879.3|87806.6|87866.5|87816.5|87879.3|87822.2|87866.3|87806.6|17
1634077970000|2021-10-12 22:32:50|87867.1|87817.1|87867.3|87817.3|87882.8|87818.5|87863.8|87800.7|18
1634077980000|2021-10-12 22:33:00|87867.6|87817.6|87865.8|87815.8|87868.8|87818.8|87864.8|87814.8|14
1634077990000|2021-10-12 22:33:10|87866.3|87816.3|87868.8|87818.8|87876.8|87818.8|87866|87805|13
1634078000000|2021-10-12 22:33:20|87868.5|87818.5|87867.1|87817.1|87871.1|87821.1|87866|87816|16
1634078010000|2021-10-12 22:33:30|87867.3|87817.3|87866.5|87816.5|87870|87820|87866.5|87816.5|17
1634078020000|2021-10-12 22:33:40|87876.8|87805.5|87867.4|87817.4|87876.8|87818.1|87865.2|87805.5|13
1634078030000|2021-10-12 22:33:50|87868.1|87818.1|87871.6|87821.6|87883.4|87822.1|87868.1|87802.9|9
1634078040000|2021-10-12 22:34:00|87871.9|87821.9|87869.7|87819.7|87871.9|87821.9|87867.6|87817.6|13
1634078050000|2021-10-12 22:34:10|87867.2|87817.2|87870.5|87820.5|87870.5|87820.5|87867.2|87817.2|9
1634078060000|2021-10-12 22:34:20|87871|87821|87871.4|87821.4|87874.9|87824.9|87869.6|87819.6|29
1634078070000|2021-10-12 22:34:30|87870.2|87820.2|87873.4|87823.4|87876.4|87826.4|87868.8|87818.8|12
1634078080000|2021-10-12 22:34:40|87870.9|87820.9|87875.8|87825.8|87875.8|87825.8|87870.9|87820.9|7
1634078090000|2021-10-12 22:34:50|87872.1|87822.1|87872.6|87822.6|87873.5|87823.5|87871.6|87821.6|14
1634078100000|2021-10-12 22:35:00|87873.7|87823.7|87873.2|87823.2|87875.2|87825.2|87872.1|87822.1|14
1634078110000|2021-10-12 22:35:10|87873.1|87823.1|87884.1|87811.2|87884.1|87823.4|87871.1|87811.2|8
1634078120000|2021-10-12 22:35:20|87873.3|87823.3|87874.1|87824.1|87874.9|87824.9|87872.3|87822.3|12
1634078130000|2021-10-12 22:35:30|87874.3|87824.3|87873.7|87823.7|87874.5|87824.5|87873.7|87823.7|6
1634078140000|2021-10-12 22:35:40|87873.9|87823.9|87875.3|87825.3|87875.3|87825.3|87873.5|87823.5|7
1634078150000|2021-10-12 22:35:50|87871.6|87821.6|87874|87824|87874|87824|87871.6|87821.6|19
1634078160000|2021-10-12 22:36:00|87874.9|87824.9|87873.3|87823.3|87875.3|87825.3|87872.6|87822.6|9
1634078170000|2021-10-12 22:36:10|87873.5|87823.5|87871.4|87821.4|87884.7|87823.6|87871|87811.7|12
1634078180000|2021-10-12 22:36:20|87872.4|87822.4|87873.6|87823.6|87874.3|87824.3|87872|87822|23
1634078190000|2021-10-12 22:36:30|87874.3|87824.3|87873.3|87823.3|87875.7|87825.7|87869.6|87819.6|15
1634078200000|2021-10-12 22:36:40|87873.1|87823.1|87874|87824|87882|87825.6|87872|87810.7|13
1634078210000|2021-10-12 22:36:50|87873.1|87823.1|87872.3|87822.3|87875.4|87825.4|87872.3|87822.3|12
1634078220000|2021-10-12 22:37:00|87873.7|87823.7|87873.9|87823.9|87874.7|87824.7|87873.1|87823.1|10
1634078230000|2021-10-12 22:37:10|87874.5|87824.5|87870.3|87820.3|87883.8|87824.5|87869.2|87813.4|17
1634078240000|2021-10-12 22:37:20|87865|87815|87869.2|87819.2|87870.9|87820.9|87865|87815|16
1634078250000|2021-10-12 22:37:30|87870.7|87820.7|87867.4|87817.4|87877.6|87821|87866.4|87807.5|18
1634078260000|2021-10-12 22:37:40|87869.8|87819.8|87867.5|87817.5|87869.8|87819.8|87866.4|87816.4|15
1634078270000|2021-10-12 22:37:50|87868|87818|87867.9|87817.9|87870|87820|87867.3|87817.3|8
1634078280000|2021-10-12 22:38:00|87868.7|87818.7|87868.3|87818.3|87875.9|87818.7|87867.1|87801.7|8
1634078290000|2021-10-12 22:38:10|87874.1|87804|87867.1|87817.1|87874.1|87818.9|87864.6|87804|15
1634078300000|2021-10-12 22:38:20|87866.3|87816.3|87868.1|87818.1|87877.3|87818.5|87864.1|87804.7|10
1634078310000|2021-10-12 22:38:30|87871.3|87821.3|87867.3|87817.3|87876.2|87821.3|87864.2|87805.7|9
1634078320000|2021-10-12 22:38:40|87870.6|87820.6|87866.4|87816.4|87870.7|87820.7|87865.4|87815.4|8
1634078330000|2021-10-12 22:38:50|87867.3|87817.3|87868.3|87818.3|87868.5|87818.5|87867.2|87817.2|8
1634078340000|2021-10-12 22:39:00|87868.4|87818.4|87866.2|87816.2|87868.5|87818.5|87864.3|87814.3|25
1634078350000|2021-10-12 22:39:10|87867.1|87817.1|87865.8|87815.8|87867.6|87817.6|87862.8|87812.8|21
1634078360000|2021-10-12 22:39:20|87866.4|87816.4|87876.5|87799.2|87876.7|87819.9|87862.1|87799.2|12
1634078370000|2021-10-12 22:39:30|87878.1|87801.3|87866.8|87816.8|87878.1|87816.8|87865|87797.5|6
1634078380000|2021-10-12 22:39:40|87868.3|87818.3|87866.7|87816.7|87868.4|87818.4|87865.4|87815.4|9
1634078390000|2021-10-12 22:39:50|87867.3|87817.3|87863.7|87813.7|87867.3|87817.3|87861.9|87811.9|8
1634078400000|2021-10-12 22:40:00|87864.3|87814.3|87866.7|87816.7|87866.8|87816.8|87860.4|87810.4|12
1634078410000|2021-10-12 22:40:10|87867.3|87817.3|87879.1|87805.9|87882.8|87817.7|87867.3|87801.7|5
1634078420000|2021-10-12 22:40:20|87869.4|87819.4|87865.1|87815.1|87870.2|87820.2|87863.6|87813.6|8
1634078430000|2021-10-12 22:40:30|87867.2|87817.2|87865.5|87815.5|87876.2|87817.7|87864.9|87803.2|7
1634078440000|2021-10-12 22:40:40|87867|87817|87868|87818|87868|87818|87865.8|87815.8|12
1634078450000|2021-10-12 22:40:50|87870.2|87820.2|87866.9|87816.9|87871.2|87821.2|87864.4|87814.4|12
1634078460000|2021-10-12 22:41:00|87866.5|87816.5|87869.2|87819.2|87869.2|87819.2|87866.5|87816.5|6
1634078470000|2021-10-12 22:41:10|87869.7|87819.7|87869.3|87819.3|87869.7|87819.7|87869|87819|5
1634078480000|2021-10-12 22:41:20|87869.2|87819.2|87864.7|87814.7|87869.2|87819.2|87864.2|87814.2|14
1634078490000|2021-10-12 22:41:30|87865.7|87815.7|87864.8|87814.8|87865.9|87815.9|87862.8|87812.8|8
1634078500000|2021-10-12 22:41:40|87865.6|87815.6|87865|87815|87865.6|87815.6|87863.9|87813.9|4
1634078510000|2021-10-12 22:41:50|87864.9|87814.9|87867|87817|87867|87817|87864.4|87814.4|6
1634078520000|2021-10-12 22:42:00|87867.1|87817.1|87862.5|87812.5|87885.1|87817.1|87862.5|87786.1|7
1634078530000|2021-10-12 22:42:10|87864.2|87814.2|87864.6|87814.6|87865.2|87815.2|87864.2|87814.2|4
1634078540000|2021-10-12 22:42:20|87864.5|87814.5|87864.4|87814.4|87864.9|87814.9|87861.6|87811.6|10
1634078550000|2021-10-12 22:42:30|87865.3|87815.3|87867.3|87817.3|87868|87818|87865.3|87815.3|3
1634078560000|2021-10-12 22:42:40|87867.5|87817.5|87866.5|87816.5|87867.5|87817.5|87866.3|87816.3|3
1634078570000|2021-10-12 22:42:50|87867|87817|87866.1|87816.1|87867|87817|87866.1|87816.1|4
1634078580000|2021-10-12 22:43:00|87859.3|87809.3|87873.6|87802.5|87882.7|87813.6|87859.3|87793.3|9
1634078590000|2021-10-12 22:43:10|87863.8|87813.8|87862.2|87812.2|87864.3|87814.3|87859.6|87809.6|5
1634078600000|2021-10-12 22:43:20|87863.2|87813.2|87864|87814|87864.1|87814.1|87859.4|87809.4|7
1634078610000|2021-10-12 22:43:30|87864.6|87814.6|87866.5|87816.5|87866.5|87816.5|87864.6|87814.6|5
1634078620000|2021-10-12 22:43:40|87870|87793.4|87874.9|87798.1|87876.9|87798.1|87870|87793.4|4
1634078630000|2021-10-12 22:43:50|87873.6|87794.7|87877.8|87799.7|87877.8|87813.3|87862.8|87794.7|7
1634078640000|2021-10-12 22:44:00|87875.9|87801.7|87871.7|87801.4|87878.7|87816.8|87861.3|87794.8|7
1634078650000|2021-10-12 22:44:10|87863.8|87813.8|87864.2|87814.2|87865|87815|87863.8|87813.8|4
1634078660000|2021-10-12 22:44:20|87864.1|87814.1|87865.8|87815.8|87865.8|87815.8|87864.1|87814.1|5
1634078670000|2021-10-12 22:44:30|87862.4|87812.4|87864.5|87814.5|87864.9|87814.9|87862.4|87812.4|7
1634078680000|2021-10-12 22:44:40|87864|87814|87865.4|87815.4|87865.4|87815.4|87864|87814|5
1634078690000|2021-10-12 22:44:50|87865|87815|87862.9|87812.9|87874.9|87815|87861.8|87800.7|10
1634078700000|2021-10-12 22:45:00|87863.1|87813.1|87865.8|87815.8|87865.8|87815.8|87862|87812|19
1634078710000|2021-10-12 22:45:10|87863.8|87813.8|87864.8|87814.8|87866|87816|87863.8|87813.8|7
1634078720000|2021-10-12 22:45:20|87866.1|87816.1|87866.7|87816.7|87866.9|87816.9|87866|87816|4
1634078730000|2021-10-12 22:45:30|87866.8|87816.8|87865|87815|87866.8|87816.8|87863.8|87813.8|8
1634078740000|2021-10-12 22:45:40|87866.1|87816.1|87865.8|87815.8|87866.1|87816.1|87865.5|87815.5|3
1634078750000|2021-10-12 22:45:50|87865.6|87815.6|87863.9|87813.9|87865.6|87815.6|87863.1|87813.1|7
1634078760000|2021-10-12 22:46:00|87864.7|87814.7|87863.7|87813.7|87865.5|87815.5|87862.9|87812.9|11
1634078770000|2021-10-12 22:46:10|87863.8|87813.8|87862.7|87812.7|87864.5|87814.5|87862.7|87812.7|12
1634078780000|2021-10-12 22:46:20|87863.7|87813.7|87863.2|87813.2|87863.7|87813.7|87861.3|87811.3|8
1634078790000|2021-10-12 22:46:30|87863.5|87813.5|87863.7|87813.7|87869.6|87819.6|87863.2|87813.2|12
1634078800000|2021-10-12 22:46:40|87866.1|87816.1|87871.5|87821.5|87880.1|87821.5|87866.1|87804.8|31
1634078810000|2021-10-12 22:46:50|87871.9|87821.9|87880.7|87830.7|87880.8|87830.8|87871.2|87821.2|34
1634078820000|2021-10-12 22:47:00|87881.8|87831.8|87884.1|87834.1|87884.1|87834.1|87881.3|87831.3|19
1634078830000|2021-10-12 22:47:10|87882.3|87832.3|87884.5|87834.5|87884.5|87834.5|87882.3|87832.3|6
1634078840000|2021-10-12 22:47:20|87884.2|87834.2|87882.7|87832.7|87884.2|87834.2|87882.3|87832.3|7
1634078850000|2021-10-12 22:47:30|87883.1|87833.1|87882|87832|87884.6|87834.6|87882|87832|23
1634078860000|2021-10-12 22:47:40|87883.4|87833.4|87881.8|87831.8|87883.7|87833.7|87881.8|87831.8|5
1634078870000|2021-10-12 22:47:50|87882.2|87832.2|87884.2|87834.2|87892.3|87834.2|87881.2|87820|13
1634078880000|2021-10-12 22:48:00|87884.4|87834.4|87883.5|87833.5|87895.9|87834.4|87882.5|87821.1|8
1634078890000|2021-10-12 22:48:10|87883.8|87833.8|87883.7|87833.7|87884|87834|87883.1|87833.1|6
1634078900000|2021-10-12 22:48:20|87885.1|87835.1|87884.9|87834.9|87885.4|87835.4|87884.9|87834.9|5
1634078910000|2021-10-12 22:48:30|87883|87833|87883.4|87833.4|87884.3|87834.3|87883|87833|13
1634078920000|2021-10-12 22:48:40|87883|87833|87883.5|87833.5|87893.9|87833.6|87882.8|87822.2|12
1634078930000|2021-10-12 22:48:50|87883.7|87833.7|87885.2|87835.2|87886.9|87836.9|87882.6|87832.6|8
1634078940000|2021-10-12 22:49:00|87885.9|87835.9|87886.3|87836.3|87886.3|87836.3|87885.6|87835.6|6
1634078950000|2021-10-12 22:49:10|87885.8|87835.8|87886.8|87836.8|87886.8|87836.8|87885.6|87835.6|4
1634078960000|2021-10-12 22:49:20|87886.9|87836.9|87888|87838|87888.1|87838.1|87886.7|87836.7|4
1634078970000|2021-10-12 22:49:30|87887.1|87837.1|87887.1|87837.1|87887.1|87837.1|87887.1|87837.1|1
1634078980000|2021-10-12 22:49:40|87898.2|87824.1|87884.4|87834.4|87898.2|87836.6|87884.3|87824.1|15
1634078990000|2021-10-12 22:49:50|87884.9|87834.9|87883.8|87833.8|87885.6|87835.6|87883.3|87833.3|14
1634079000000|2021-10-12 22:50:00|87884.9|87834.9|87885|87835|87885.4|87835.4|87884.1|87834.1|8
1634079010000|2021-10-12 22:50:10|87882|87832|87885.5|87835.5|87885.5|87835.5|87882|87832|8
1634079020000|2021-10-12 22:50:20|87885.6|87835.6|87885.5|87835.5|87885.6|87835.6|87882.6|87832.6|7
1634079030000|2021-10-12 22:50:30|87883|87833|87905.9|87812.6|87905.9|87835|87882.5|87812.6|14
1634079040000|2021-10-12 22:50:40|87892|87814.2|87880.8|87830.8|87892|87831.8|87880.4|87814.2|5
1634079050000|2021-10-12 22:50:50|87881.6|87831.6|87882.1|87832.1|87882.8|87832.8|87881.6|87831.6|4
1634079060000|2021-10-12 22:51:00|87878.5|87828.5|87879|87829|87881.6|87831.6|87877.1|87827.1|14
1634079070000|2021-10-12 22:51:10|87878.3|87828.3|87881.2|87831.2|87882.5|87832.5|87877.6|87827.6|17
1634079080000|2021-10-12 22:51:20|87879.3|87829.3|87880.8|87830.8|87881.3|87831.3|87877.9|87827.9|12
1634079090000|2021-10-12 22:51:30|87881|87831|87879.2|87829.2|87881|87831|87878.5|87828.5|16
1634079100000|2021-10-12 22:51:40|87879.5|87829.5|87879|87829|87880.9|87830.9|87878.6|87828.6|5
1634079110000|2021-10-12 22:51:50|87879.8|87829.8|87880.5|87830.5|87880.5|87830.5|87878.8|87828.8|5
1634079120000|2021-10-12 22:52:00|87881.3|87831.3|87878.5|87828.5|87881.3|87831.3|87876.7|87826.7|7
1634079130000|2021-10-12 22:52:10|87879.7|87829.7|87877.2|87827.2|87879.7|87829.7|87875.8|87825.8|6
1634079140000|2021-10-12 22:52:20|87878.1|87828.1|87880.7|87830.7|87895.1|87830.7|87878.1|87814.2|6
1634079150000|2021-10-12 22:52:30|87881.8|87831.8|87878.2|87828.2|87881.8|87831.8|87876.6|87826.6|8
1634079160000|2021-10-12 22:52:40|87878.9|87828.9|87878.9|87828.9|87878.9|87828.9|87876.8|87826.8|5
1634079170000|2021-10-12 22:52:50|87879.7|87829.7|87875.7|87825.7|87880.8|87830.8|87875.7|87825.7|5
1634079180000|2021-10-12 22:53:00|87879.5|87829.5|87879.5|87829.5|87880.7|87830.7|87878.8|87828.8|6
1634079190000|2021-10-12 22:53:10|87877.3|87827.3|87879.6|87829.6|87879.6|87829.6|87877.1|87827.1|7
1634079200000|2021-10-12 22:53:20|87879.8|87829.8|87878.7|87828.7|87879.8|87829.8|87877.2|87827.2|10
1634079210000|2021-10-12 22:53:30|87879.1|87829.1|87878.4|87828.4|87880.7|87830.7|87878.3|87828.3|7
1634079220000|2021-10-12 22:53:40|87879.2|87829.2|87879|87829|87879.8|87829.8|87879|87829|5
1634079230000|2021-10-12 22:53:50|87879.4|87829.4|87877.7|87827.7|87879.4|87829.4|87875.6|87825.6|6
1634079240000|2021-10-12 22:54:00|87876.1|87826.1|87876.6|87826.6|87883.3|87833.3|87875.6|87825.6|16
1634079250000|2021-10-12 22:54:10|87874.8|87824.8|87885.5|87835.5|87885.5|87835.5|87874.8|87824.8|11
1634079260000|2021-10-12 22:54:20|87887|87837|87882.2|87832.2|87900.7|87837|87881.5|87824|10
1634079270000|2021-10-12 22:54:30|87881.1|87831.1|87884.1|87834.1|87884.5|87834.5|87881.1|87831.1|14
1634079280000|2021-10-12 22:54:40|87884.3|87834.3|87887|87837|87887.1|87837.1|87884.3|87834.3|6
1634079290000|2021-10-12 22:54:50|87887.7|87837.7|87884.8|87834.8|87887.7|87837.7|87882.7|87832.7|14
1634079300000|2021-10-12 22:55:00|87909.2|87812.6|87884.3|87834.3|87909.2|87834.7|87880.4|87812.6|13
1634079310000|2021-10-12 22:55:10|87895.6|87822.7|87884.2|87834.2|87895.6|87835.6|87884|87822.7|7
1634079320000|2021-10-12 22:55:20|87884.7|87834.7|87884.2|87834.2|87885.7|87835.7|87882.4|87832.4|7
1634079330000|2021-10-12 22:55:30|87884.3|87834.3|87884.1|87834.1|87885.4|87835.4|87883|87833|12
1634079340000|2021-10-12 22:55:40|87881.3|87831.3|87882.6|87832.6|87884|87834|87881.3|87831.3|7
1634079350000|2021-10-12 22:55:50|87881.5|87831.5|87883.6|87833.6|87884.9|87834.9|87881.5|87831.5|6
1634079360000|2021-10-12 22:56:00|87883.3|87833.3|87892.7|87822|87899.4|87833.9|87882.3|87817.2|7
1634079370000|2021-10-12 22:56:10|87893.6|87821.4|87884.2|87834.2|87894.2|87835.3|87882.7|87821.4|8
1634079380000|2021-10-12 22:56:20|87885.1|87835.1|87884.9|87834.9|87885.1|87835.1|87882.7|87832.7|6
1634079390000|2021-10-12 22:56:30|87885.5|87835.5|87885.2|87835.2|87885.5|87835.5|87883.2|87833.2|8
1634079400000|2021-10-12 22:56:40|87881.9|87831.9|87885.2|87835.2|87885.2|87835.2|87881.9|87831.9|7
1634079410000|2021-10-12 22:56:50|87887.4|87837.4|87887.4|87837.4|87887.5|87837.5|87887.4|87837.4|3
1634079420000|2021-10-12 22:57:00|87887.3|87837.3|87887.1|87837.1|87887.3|87837.3|87886.5|87836.5|8
1634079430000|2021-10-12 22:57:10|87887|87837|87887.3|87837.3|87887.3|87837.3|87887|87837|2
1634079440000|2021-10-12 22:57:20|87887.4|87837.4|87884|87834|87887.4|87837.4|87882.9|87832.9|10
1634079450000|2021-10-12 22:57:30|87884.4|87834.4|87888.5|87838.5|87888.5|87838.5|87884.4|87834.4|15
1634079460000|2021-10-12 22:57:40|87883.4|87833.4|87885|87815|87886.6|87836.6|87883.4|87815|14
1634079470000|2021-10-12 22:57:50|87884|87834|87884.7|87834.7|87886.7|87836.7|87880.2|87830.2|16
1634079480000|2021-10-12 22:58:00|87885|87835|87885|87835|87885.3|87835.3|87883.2|87833.2|8
1634079490000|2021-10-12 22:58:10|87886.2|87836.2|87885.9|87835.9|87886.5|87836.5|87885.9|87835.9|4
1634079500000|2021-10-12 22:58:20|87883.6|87833.6|87884.4|87834.4|87886.1|87836.1|87883.6|87833.6|27
1634079510000|2021-10-12 22:58:30|87885.4|87835.4|87887.7|87837.7|87887.7|87837.7|87885.4|87835.4|5
1634079520000|2021-10-12 22:58:40|87882.7|87832.7|87883.6|87833.6|87885.4|87835.4|87882.7|87832.7|11
1634079530000|2021-10-12 22:58:50|87884.4|87834.4|87886|87836|87886|87836|87884.4|87834.4|10
1634079540000|2021-10-12 22:59:00|87885.8|87835.8|87886.5|87836.5|87886.7|87836.7|87885.8|87835.8|5
1634079550000|2021-10-12 22:59:10|87885.3|87835.3|87885.8|87835.8|87886.1|87836.1|87885.2|87835.2|11
1634079560000|2021-10-12 22:59:20|87886.3|87836.3|87884.2|87834.2|87886.5|87836.5|87882.8|87832.8|13
1634079570000|2021-10-12 22:59:30|87886.4|87836.4|87886.2|87836.2|87886.4|87836.4|87883|87833|9
1634079580000|2021-10-12 22:59:40|87884.8|87834.8|87885.3|87835.3|87885.3|87835.3|87883|87833|17
1634079590000|2021-10-12 22:59:50|87884.5|87834.5|87885.2|87835.2|87885.3|87835.3|87883.2|87833.2|14
1634079600000|2021-10-12 23:00:00|87884.2|87834.2|87878|87828|87884.2|87834.2|87878|87828|16
1634079610000|2021-10-12 23:00:10|87878.1|87828.1|87881.3|87831.3|87884|87834|87878.1|87828.1|20
1634079620000|2021-10-12 23:00:20|87881|87831|87878.9|87828.9|87883.3|87833.3|87878.9|87828.9|20
1634079630000|2021-10-12 23:00:30|87879.7|87829.7|87877.7|87827.7|87880.3|87830.3|87877.7|87827.7|24
1634079640000|2021-10-12 23:00:40|87877.3|87827.3|87877.2|87827.2|87879.4|87829.4|87877.2|87827.2|19
1634079650000|2021-10-12 23:00:50|87877.3|87827.3|87877.9|87827.9|87878.5|87828.5|87876.1|87826.1|11
1634079660000|2021-10-12 23:01:00|87877.8|87827.8|87879.3|87829.3|87879.3|87829.3|87876.2|87826.2|14
1634079670000|2021-10-12 23:01:10|87875.9|87825.9|87878.5|87828.5|87878.5|87828.5|87873.3|87823.3|6
1634079680000|2021-10-12 23:01:20|87875.7|87825.7|87879.5|87829.5|87879.5|87829.5|87875.7|87825.7|5
1634079690000|2021-10-12 23:01:30|87879.6|87829.6|87878.7|87828.7|87880.5|87830.5|87878.3|87828.3|6
1634079700000|2021-10-12 23:01:40|87875.8|87825.8|87883.1|87833.1|87883.6|87833.6|87875.8|87825.8|21
1634079710000|2021-10-12 23:01:50|87882.5|87832.5|87881.3|87831.3|87884|87834|87880.9|87830.9|18
1634079720000|2021-10-12 23:02:00|87881.1|87831.1|87881.3|87831.3|87882.4|87832.4|87879.7|87829.7|14
1634079730000|2021-10-12 23:02:10|87880.6|87830.6|87880.1|87830.1|87883.2|87833.2|87879.8|87829.8|22
1634079740000|2021-10-12 23:02:20|87879.8|87829.8|87878|87828|87880.5|87830.5|87878|87828|11
1634079750000|2021-10-12 23:02:30|87879.2|87829.2|87879.1|87829.1|87881.1|87831.1|87878.3|87828.3|17
1634079760000|2021-10-12 23:02:40|87876.3|87826.3|87880.6|87830.6|87880.9|87830.9|87876.3|87826.3|9
1634079770000|2021-10-12 23:02:50|87880.4|87830.4|87876.6|87826.6|87880.4|87830.4|87874|87824|54
1634079780000|2021-10-12 23:03:00|87878.1|87828.1|87875.7|87825.7|87879.6|87829.6|87875|87825|27
1634079790000|2021-10-12 23:03:10|87876|87826|87875.2|87825.2|87877.1|87827.1|87875.2|87825.2|25
1634079800000|2021-10-12 23:03:20|87874.8|87824.8|87876.3|87826.3|87877.8|87827.8|87874.6|87824.6|34
1634079810000|2021-10-12 23:03:30|87877.1|87827.1|87876.8|87826.8|87877.8|87827.8|87874.8|87824.8|31
1634079820000|2021-10-12 23:03:40|87877.4|87827.4|87875.6|87825.6|87878.2|87828.2|87874.6|87824.6|13
1634079830000|2021-10-12 23:03:50|87875.8|87825.8|87875.4|87825.4|87878.9|87828.9|87873.8|87823.8|28
1634079840000|2021-10-12 23:04:00|87875.6|87825.6|87880.2|87830.2|87880.3|87830.3|87875.1|87825.1|40
1634079850000|2021-10-12 23:04:10|87880.6|87830.6|87879.8|87829.8|87883.4|87833.4|87879.8|87829.8|52
1634079860000|2021-10-12 23:04:20|87880.4|87830.4|87879.2|87829.2|87881.2|87831.2|87878|87828|50
1634079870000|2021-10-12 23:04:30|87879.7|87829.7|87878.6|87828.6|87881.6|87831.6|87878|87828|37
1634079880000|2021-10-12 23:04:40|87877.6|87827.6|87878.4|87828.4|87878.4|87828.4|87876.2|87826.2|12
1634079890000|2021-10-12 23:04:50|87877.7|87827.7|87880|87830|87880|87830|87877.5|87827.5|8
1634079900000|2021-10-12 23:05:00|87882|87832|87875.8|87825.8|87882|87832|87875.4|87825.4|21
1634079910000|2021-10-12 23:05:10|87876.5|87826.5|87874.8|87824.8|87876.5|87826.5|87874.6|87824.6|14
1634079920000|2021-10-12 23:05:20|87875.4|87825.4|87873.3|87823.3|87877.3|87827.3|87872.4|87822.4|38
1634079930000|2021-10-12 23:05:30|87868|87818|87873.9|87823.9|87874.9|87824.9|87868|87818|37
1634079940000|2021-10-12 23:05:40|87872.7|87822.7|87873.1|87823.1|87873.4|87823.4|87870.7|87820.7|25
1634079950000|2021-10-12 23:05:50|87872.6|87822.6|87871.1|87821.1|87873.6|87823.6|87870.4|87820.4|13
1634079960000|2021-10-12 23:06:00|87871|87821|87871.8|87821.8|87872.4|87822.4|87870.6|87820.6|8
1634079970000|2021-10-12 23:06:10|87870.4|87820.4|87874.1|87824.1|87874.7|87824.7|87870.4|87820.4|36
1634079980000|2021-10-12 23:06:20|87873.9|87823.9|87872.5|87822.5|87875.8|87825.8|87870.4|87820.4|44
1634079990000|2021-10-12 23:06:30|87872.2|87822.2|87871|87821|87873.2|87823.2|87870.5|87820.5|40
1634080000000|2021-10-12 23:06:40|87871.3|87821.3|87880.8|87830.8|87881.8|87831.8|87870.4|87820.4|69
1634080010000|2021-10-12 23:06:50|87881|87831|87879.2|87829.2|87881.6|87831.6|87878.4|87828.4|21
1634080020000|2021-10-12 23:07:00|87879.9|87829.9|87880.8|87830.8|87880.8|87830.8|87879.1|87829.1|9
1634080030000|2021-10-12 23:07:10|87880.7|87830.7|87881.6|87831.6|87881.6|87831.6|87878.3|87828.3|30
1634080040000|2021-10-12 23:07:20|87881.3|87831.3|87878.5|87828.5|87881.6|87831.6|87875.9|87825.9|15
1634080050000|2021-10-12 23:07:30|87879.6|87829.6|87880.6|87830.6|87881|87831|87878.1|87828.1|18
1634080060000|2021-10-12 23:07:40|87878.7|87828.7|87879.5|87829.5|87879.7|87829.7|87878.7|87828.7|7
1634080070000|2021-10-12 23:07:50|87879.3|87829.3|87881|87831|87881.5|87831.5|87879.3|87829.3|30
1634080080000|2021-10-12 23:08:00|87880.7|87830.7|87879.9|87829.9|87880.7|87830.7|87878.7|87828.7|50
1634080090000|2021-10-12 23:08:10|87879.8|87829.8|87870.1|87820.1|87879.9|87829.9|87869.4|87819.4|30
1634080100000|2021-10-12 23:08:20|87869.1|87819.1|87869|87819|87870.4|87820.4|87867.3|87817.3|16
1634080110000|2021-10-12 23:08:30|87866.9|87816.9|87865.1|87815.1|87869.2|87819.2|87865.1|87815.1|21
1634080120000|2021-10-12 23:08:40|87865.5|87815.5|87866|87816|87866.4|87816.4|87864.8|87814.8|11
1634080130000|2021-10-12 23:08:50|87867.2|87817.2|87865.9|87815.9|87867.2|87817.2|87865.3|87815.3|5
1634080140000|2021-10-12 23:09:00|87867.4|87817.4|87867.6|87817.6|87869.2|87819.2|87866.5|87816.5|48
1634080150000|2021-10-12 23:09:10|87867.9|87817.9|87869.5|87819.5|87872.3|87822.3|87867.9|87817.9|33
1634080160000|2021-10-12 23:09:20|87868.4|87818.4|87871.7|87821.7|87871.7|87821.7|87867.3|87817.3|12
1634080170000|2021-10-12 23:09:30|87870.7|87820.7|87870.4|87820.4|87872.6|87822.6|87870.4|87820.4|31
1634080180000|2021-10-12 23:09:40|87870.8|87820.8|87871.1|87821.1|87872.4|87822.4|87869.4|87819.4|20
1634080190000|2021-10-12 23:09:50|87871.5|87821.5|87872.6|87822.6|87872.6|87822.6|87870.2|87820.2|48
1634080200000|2021-10-12 23:10:00|87872.2|87822.2|87869.7|87819.7|87873.4|87823.4|87869.5|87819.5|47
1634080210000|2021-10-12 23:10:10|87872.4|87822.4|87869.7|87819.7|87873.1|87823.1|87869.3|87819.3|43
1634080220000|2021-10-12 23:10:20|87868.6|87818.6|87870.1|87820.1|87870.1|87820.1|87868.6|87818.6|11
1634080230000|2021-10-12 23:10:30|87870.6|87820.6|87868.8|87818.8|87870.7|87820.7|87868.5|87818.5|13
1634080240000|2021-10-12 23:10:40|87868|87818|87871.4|87821.4|87871.4|87821.4|87868|87818|11
1634080250000|2021-10-12 23:10:50|87871.3|87821.3|87872.8|87822.8|87872.8|87822.8|87871.3|87821.3|6
1634080260000|2021-10-12 23:11:00|87872.7|87822.7|87876.5|87826.5|87877.7|87827.7|87869.8|87819.8|47
1634080270000|2021-10-12 23:11:10|87875.5|87825.5|87875|87825|87878.4|87828.4|87875|87825|19
1634080280000|2021-10-12 23:11:20|87875.3|87825.3|87874.8|87824.8|87875.8|87825.8|87873.6|87823.6|22
1634080290000|2021-10-12 23:11:30|87874.7|87824.7|87874.3|87824.3|87876.2|87826.2|87874.3|87824.3|13
1634080300000|2021-10-12 23:11:40|87875.1|87825.1|87873.1|87823.1|87875.4|87825.4|87872.5|87822.5|27
1634080310000|2021-10-12 23:11:50|87873.5|87823.5|87872|87822|87874.8|87824.8|87867.4|87817.4|26
1634080320000|2021-10-12 23:12:00|87871.8|87821.8|87872.8|87822.8|87873|87823|87871.8|87821.8|30
1634080330000|2021-10-12 23:12:10|87873.5|87823.5|87873|87823|87874.5|87824.5|87872.9|87822.9|19
1634080340000|2021-10-12 23:12:20|87873.1|87823.1|87874.1|87824.1|87874.5|87824.5|87873.1|87823.1|13
1634080350000|2021-10-12 23:12:30|87874.4|87824.4|87873.3|87823.3|87874.4|87824.4|87871.1|87821.1|28
1634080360000|2021-10-12 23:12:40|87872.8|87822.8|87877.4|87827.4|87877.4|87827.4|87872.8|87822.8|20
1634080370000|2021-10-12 23:12:50|87876.7|87826.7|87878.6|87828.6|87878.6|87828.6|87875|87825|18
1634080380000|2021-10-12 23:13:00|87878.2|87828.2|87881.5|87831.5|87882.1|87832.1|87877.8|87827.8|42
1634080390000|2021-10-12 23:13:10|87881.7|87831.7|87880.8|87830.8|87884|87834|87880.4|87830.4|32
1634080400000|2021-10-12 23:13:20|87880.7|87830.7|87881.8|87831.8|87882.5|87832.5|87880.2|87830.2|34
1634080410000|2021-10-12 23:13:30|87882|87832|87881|87831|87882.2|87832.2|87880.2|87830.2|20
1634080420000|2021-10-12 23:13:40|87881.8|87831.8|87879.3|87829.3|87881.8|87831.8|87879.3|87829.3|13
1634080430000|2021-10-12 23:13:50|87881.2|87831.2|87879.6|87829.6|87881.2|87831.2|87876.7|87826.7|62
1634080440000|2021-10-12 23:14:00|87879.7|87829.7|87878.7|87828.7|87879.7|87829.7|87878|87828|26
1634080450000|2021-10-12 23:14:10|87879.4|87829.4|87881.1|87831.1|87881.2|87831.2|87878.5|87828.5|18
1634080460000|2021-10-12 23:14:20|87881|87831|87881|87831|87881.8|87831.8|87879.6|87829.6|21
1634080470000|2021-10-12 23:14:30|87881.3|87831.3|87882.6|87832.6|87882.6|87832.6|87877.8|87827.8|20
1634080480000|2021-10-12 23:14:40|87881.1|87831.1|87878.5|87828.5|87881.1|87831.1|87877.8|87827.8|15
1634080490000|2021-10-12 23:14:50|87880.2|87830.2|87877.8|87827.8|87880.2|87830.2|87877.5|87827.5|21
1634080500000|2021-10-12 23:15:00|87878.2|87828.2|87879.4|87829.4|87879.5|87829.5|87878|87828|27
1634080510000|2021-10-12 23:15:10|87877.6|87827.6|87879.4|87829.4|87880.6|87830.6|87877.6|87827.6|14
1634080520000|2021-10-12 23:15:20|87879.7|87829.7|87879.3|87829.3|87880.3|87830.3|87877.1|87827.1|20
1634080530000|2021-10-12 23:15:30|87879.4|87829.4|87877.2|87827.2|87879.5|87829.5|87876.2|87826.2|34
1634080540000|2021-10-12 23:15:40|87877.5|87827.5|87880.5|87830.5|87880.6|87830.6|87875.8|87825.8|39
1634080550000|2021-10-12 23:15:50|87880|87830|87882.9|87832.9|87883.1|87833.1|87879.9|87829.9|52
1634080560000|2021-10-12 23:16:00|87883.9|87833.9|87881|87831|87883.9|87833.9|87880.4|87830.4|26
1634080570000|2021-10-12 23:16:10|87879.8|87829.8|87882.2|87832.2|87882.9|87832.9|87879.4|87829.4|16
1634080580000|2021-10-12 23:16:20|87879.7|87829.7|87880.2|87830.2|87882.1|87832.1|87877.9|87827.9|29
1634080590000|2021-10-12 23:16:30|87881.2|87831.2|87877.9|87827.9|87881.5|87831.5|87876.8|87826.8|24
1634080600000|2021-10-12 23:16:40|87878.3|87828.3|87880.4|87830.4|87881.7|87831.7|87877.9|87827.9|36
1634080610000|2021-10-12 23:16:50|87881.3|87831.3|87880.2|87830.2|87881.3|87831.3|87878.9|87828.9|30
1634080620000|2021-10-12 23:17:00|87880|87830|87879.7|87829.7|87882.1|87832.1|87875.1|87825.1|21
1634080630000|2021-10-12 23:17:10|87879.3|87829.3|87880.2|87830.2|87881.1|87831.1|87878.2|87828.2|11
1634080640000|2021-10-12 23:17:20|87880.4|87830.4|87877.5|87827.5|87882.8|87832.8|87876.3|87826.3|32
1634080650000|2021-10-12 23:17:30|87877.7|87827.7|87880.7|87830.7|87881.9|87831.9|87877.7|87827.7|30
1634080660000|2021-10-12 23:17:40|87878.8|87828.8|87881.6|87831.6|87882.4|87832.4|87878.8|87828.8|29
1634080670000|2021-10-12 23:17:50|87881.8|87831.8|87880.3|87830.3|87882.2|87832.2|87879.7|87829.7|37
1634080680000|2021-10-12 23:18:00|87879.7|87829.7|87882.6|87832.6|87883.7|87833.7|87879.7|87829.7|53
1634080690000|2021-10-12 23:18:10|87882|87832|87882.5|87832.5|87883.5|87833.5|87882|87832|13
1634080700000|2021-10-12 23:18:20|87882.1|87832.1|87880.4|87830.4|87883.3|87833.3|87878.6|87828.6|45
1634080710000|2021-10-12 23:18:30|87880.7|87830.7|87880|87830|87881.6|87831.6|87879.5|87829.5|33
1634080720000|2021-10-12 23:18:40|87880.3|87830.3|87880.2|87830.2|87882.6|87832.6|87879.6|87829.6|27
1634080730000|2021-10-12 23:18:50|87880.9|87830.9|87881.5|87831.5|87882.6|87832.6|87880.2|87830.2|19
1634080740000|2021-10-12 23:19:00|87881.8|87831.8|87886.6|87836.6|87891.3|87841.3|87881.5|87831.5|33
1634080750000|2021-10-12 23:19:10|87886.1|87836.1|87886.9|87836.9|87887.8|87837.8|87884.1|87834.1|18
1634080760000|2021-10-12 23:19:20|87887.6|87837.6|87888|87838|87888|87838|87886|87836|15
1634080770000|2021-10-12 23:19:30|87890.3|87840.3|87888.8|87838.8|87890.5|87840.5|87887.1|87837.1|10
1634080780000|2021-10-12 23:19:40|87888.7|87838.7|87888.5|87838.5|87889.6|87839.6|87887.9|87837.9|17
1634080790000|2021-10-12 23:19:50|87887.9|87837.9|87886.7|87836.7|87889|87839|87886.1|87836.1|49
1634080800000|2021-10-12 23:20:00|87887.4|87837.4|87882.7|87832.7|87889.2|87839.2|87880.5|87830.5|33
1634080810000|2021-10-12 23:20:10|87883.1|87833.1|87882.7|87832.7|87883.1|87833.1|87882.2|87832.2|25
1634080820000|2021-10-12 23:20:20|87882.8|87832.8|87880.6|87830.6|87883.1|87833.1|87880.1|87830.1|26
1634080830000|2021-10-12 23:20:30|87880.9|87830.9|87879.8|87829.8|87881.6|87831.6|87876.8|87826.8|11
1634080840000|2021-10-12 23:20:40|87880.3|87830.3|87883.9|87833.9|87885|87835|87876.1|87826.1|39
1634080850000|2021-10-12 23:20:50|87883.3|87833.3|87883.7|87833.7|87884.4|87834.4|87883.2|87833.2|22
1634080860000|2021-10-12 23:21:00|87883.4|87833.4|87885|87835|87885|87835|87882.7|87832.7|29
1634080870000|2021-10-12 23:21:10|87885.3|87835.3|87886.8|87836.8|87887.6|87837.6|87883.9|87833.9|15
1634080880000|2021-10-12 23:21:20|87885|87835|87885.5|87835.5|87886.3|87836.3|87882.9|87832.9|32
1634080890000|2021-10-12 23:21:30|87885.8|87835.8|87884.8|87834.8|87885.8|87835.8|87884|87834|19
1634080900000|2021-10-12 23:21:40|87883.9|87833.9|87884.9|87834.9|87886.1|87836.1|87882.4|87832.4|17
1634080910000|2021-10-12 23:21:50|87885|87835|87885.7|87835.7|87886.3|87836.3|87882.1|87832.1|23
1634080920000|2021-10-12 23:22:00|87885.5|87835.5|87883.9|87833.9|87885.6|87835.6|87882.9|87832.9|15
1634080930000|2021-10-12 23:22:10|87885.5|87835.5|87884.6|87834.6|87886|87836|87881.2|87831.2|25
1634080940000|2021-10-12 23:22:20|87885.1|87835.1|87885|87835|87886|87836|87883.1|87833.1|24
1634080950000|2021-10-12 23:22:30|87885.2|87835.2|87885.8|87835.8|87886.4|87836.4|87883.1|87833.1|25
1634080960000|2021-10-12 23:22:40|87885.3|87835.3|87885.3|87835.3|87886.2|87836.2|87881.3|87831.3|18
1634080970000|2021-10-12 23:22:50|87885.2|87835.2|87885.1|87835.1|87886.1|87836.1|87881.5|87831.5|38
1634080980000|2021-10-12 23:23:00|87885.7|87835.7|87886.4|87836.4|87886.4|87836.4|87884.8|87834.8|17
1634080990000|2021-10-12 23:23:10|87886.5|87836.5|87884|87834|87887.6|87837.6|87881.5|87831.5|36
1634081000000|2021-10-12 23:23:20|87884.3|87834.3|87880.3|87830.3|87884.5|87834.5|87879.8|87829.8|45
1634081010000|2021-10-12 23:23:30|87878.8|87828.8|87879.9|87829.9|87880.2|87830.2|87877.2|87827.2|25
1634081020000|2021-10-12 23:23:40|87879.5|87829.5|87879|87829|87880.6|87830.6|87879|87829|12
1634081030000|2021-10-12 23:23:50|87877.5|87827.5|87878.2|87828.2|87880.3|87830.3|87876.6|87826.6|46
1634081040000|2021-10-12 23:24:00|87878.1|87828.1|87877.8|87827.8|87881|87831|87876|87826|24
1634081050000|2021-10-12 23:24:10|87878|87828|87878.5|87828.5|87880.8|87830.8|87876.5|87826.5|35
1634081060000|2021-10-12 23:24:20|87878.3|87828.3|87877.6|87827.6|87879.2|87829.2|87876.8|87826.8|38
1634081070000|2021-10-12 23:24:30|87877.9|87827.9|87877.8|87827.8|87878.3|87828.3|87876.8|87826.8|52
1634081080000|2021-10-12 23:24:40|87876.9|87826.9|87877.4|87827.4|87878|87828|87876.5|87826.5|43
1634081090000|2021-10-12 23:24:50|87877.6|87827.6|87875.7|87825.7|87878.2|87828.2|87875.4|87825.4|40
1634081100000|2021-10-12 23:25:00|87876.9|87826.9|87869.9|87819.9|87877.7|87827.7|87869.8|87819.8|48
1634081110000|2021-10-12 23:25:10|87870.3|87820.3|87870.6|87820.6|87871.7|87821.7|87868.7|87818.7|36
1634081120000|2021-10-12 23:25:20|87871.1|87821.1|87870.5|87820.5|87872.2|87822.2|87870.4|87820.4|24
1634081130000|2021-10-12 23:25:30|87870.9|87820.9|87871.3|87821.3|87871.5|87821.5|87870.2|87820.2|24
1634081140000|2021-10-12 23:25:40|87872.4|87822.4|87869.4|87819.4|87872.4|87822.4|87868.8|87818.8|19
1634081150000|2021-10-12 23:25:50|87870.2|87820.2|87869.9|87819.9|87870.8|87820.8|87868.8|87818.8|21
1634081160000|2021-10-12 23:26:00|87869.8|87819.8|87871.5|87821.5|87871.5|87821.5|87867.9|87817.9|11
1634081170000|2021-10-12 23:26:10|87868.9|87818.9|87871.3|87821.3|87871.3|87821.3|87868.2|87818.2|27
1634081180000|2021-10-12 23:26:20|87871.2|87821.2|87872.4|87822.4|87872.9|87822.9|87870.7|87820.7|39
1634081190000|2021-10-12 23:26:30|87872.5|87822.5|87872.2|87822.2|87874.5|87824.5|87871.5|87821.5|19
1634081200000|2021-10-12 23:26:40|87873.6|87823.6|87870.6|87820.6|87874|87824|87868.2|87818.2|25
1634081210000|2021-10-12 23:26:50|87870.9|87820.9|87868.5|87818.5|87871.3|87821.3|87867.3|87817.3|58
1634081220000|2021-10-12 23:27:00|87868.2|87818.2|87869.3|87819.3|87871.5|87821.5|87867.2|87817.2|63
1634081230000|2021-10-12 23:27:10|87869|87819|87869.9|87819.9|87870|87820|87868.6|87818.6|26
1634081240000|2021-10-12 23:27:20|87870|87820|87867.1|87817.1|87870.1|87820.1|87867.1|87817.1|14
1634081250000|2021-10-12 23:27:30|87867.3|87817.3|87869.1|87819.1|87869.5|87819.5|87865.9|87815.9|49
1634081260000|2021-10-12 23:27:40|87869.7|87819.7|87868.3|87818.3|87870.1|87820.1|87867.5|87817.5|14
1634081270000|2021-10-12 23:27:50|87869.3|87819.3|87868.5|87818.5|87869.8|87819.8|87866.8|87816.8|40
1634081280000|2021-10-12 23:28:00|87868.4|87818.4|87868.9|87818.9|87870.4|87820.4|87867.5|87817.5|38
1634081290000|2021-10-12 23:28:10|87869.9|87819.9|87870|87820|87870.2|87820.2|87868.6|87818.6|18
1634081300000|2021-10-12 23:28:20|87870.1|87820.1|87870|87820|87870.6|87820.6|87868.1|87818.1|13
1634081310000|2021-10-12 23:28:30|87870.4|87820.4|87868.6|87818.6|87870.5|87820.5|87865.9|87815.9|46
1634081320000|2021-10-12 23:28:40|87868.9|87818.9|87864.9|87814.9|87868.9|87818.9|87863.2|87813.2|46
1634081330000|2021-10-12 23:28:50|87865|87815|87866.2|87816.2|87866.8|87816.8|87864.6|87814.6|31
1634081340000|2021-10-12 23:29:00|87866|87816|87866.4|87816.4|87867|87817|87864.9|87814.9|35
1634081350000|2021-10-12 23:29:10|87866.2|87816.2|87865.9|87815.9|87867.4|87817.4|87865.9|87815.9|26
1634081360000|2021-10-12 23:29:20|87865.7|87815.7|87867.7|87817.7|87869.1|87819.1|87865.7|87815.7|51
1634081370000|2021-10-12 23:29:30|87867.2|87817.2|87865.2|87815.2|87867.2|87817.2|87862|87812|52
1634081380000|2021-10-12 23:29:40|87865.6|87815.6|87866.1|87816.1|87866.1|87816.1|87863.7|87813.7|33
1634081390000|2021-10-12 23:29:50|87866.3|87816.3|87867.4|87817.4|87867.4|87817.4|87864.6|87814.6|40
1634081400000|2021-10-12 23:30:00|87867.5|87817.5|87868.1|87818.1|87869.4|87819.4|87866.8|87816.8|45
1634081410000|2021-10-12 23:30:10|87868.4|87818.4|87868.4|87818.4|87868.7|87818.7|87866.4|87816.4|40
1634081420000|2021-10-12 23:30:20|87867.6|87817.6|87868.4|87818.4|87869.3|87819.3|87867.5|87817.5|47
1634081430000|2021-10-12 23:30:30|87868.8|87818.8|87868|87818|87869.9|87819.9|87865.7|87815.7|53
1634081440000|2021-10-12 23:30:40|87868.4|87818.4|87871.8|87821.8|87871.8|87821.8|87866.7|87816.7|36
1634081450000|2021-10-12 23:30:50|87871.7|87821.7|87874.6|87824.6|87875.4|87825.4|87870.5|87820.5|48
1634081460000|2021-10-12 23:31:00|87873.5|87823.5|87875.4|87825.4|87877.3|87827.3|87873.5|87823.5|41
1634081470000|2021-10-12 23:31:10|87875.2|87825.2|87877.4|87827.4|87877.5|87827.5|87874.6|87824.6|37
1634081480000|2021-10-12 23:31:20|87877.9|87827.9|87879.1|87829.1|87879.1|87829.1|87877.7|87827.7|39
1634081490000|2021-10-12 23:31:30|87879.2|87829.2|87879|87829|87879.4|87829.4|87876.5|87826.5|26
1634081500000|2021-10-12 23:31:40|87879.1|87829.1|87878|87828|87879.6|87829.6|87874.5|87824.5|35
1634081510000|2021-10-12 23:31:50|87877.8|87827.8|87877.1|87827.1|87878|87828|87874.6|87824.6|37
1634081520000|2021-10-12 23:32:00|87877.3|87827.3|87872.8|87822.8|87877.9|87827.9|87871.6|87821.6|49
1634081530000|2021-10-12 23:32:10|87873.3|87823.3|87873.4|87823.4|87874.2|87824.2|87872.3|87822.3|23
1634081540000|2021-10-12 23:32:20|87873.5|87823.5|87873.2|87823.2|87874.6|87824.6|87872.5|87822.5|25
1634081550000|2021-10-12 23:32:30|87872.8|87822.8|87873.3|87823.3|87873.3|87823.3|87869.7|87819.7|21
1634081560000|2021-10-12 23:32:40|87873.2|87823.2|87872.8|87822.8|87873.5|87823.5|87870.2|87820.2|25
1634081570000|2021-10-12 23:32:50|87872.6|87822.6|87872.1|87822.1|87873.2|87823.2|87871|87821|35
1634081580000|2021-10-12 23:33:00|87872.3|87822.3|87871|87821|87873.9|87823.9|87869.9|87819.9|43
1634081590000|2021-10-12 23:33:10|87870.7|87820.7|87871.1|87821.1|87871.9|87821.9|87870.5|87820.5|30
1634081600000|2021-10-12 23:33:20|87871.2|87821.2|87870.6|87820.6|87872.8|87822.8|87870.6|87820.6|46
1634081610000|2021-10-12 23:33:30|87870.4|87820.4|87871.1|87821.1|87872.1|87822.1|87870.4|87820.4|46
1634081620000|2021-10-12 23:33:40|87871.5|87821.5|87873.4|87823.4|87873.5|87823.5|87871.1|87821.1|36
1634081630000|2021-10-12 23:33:50|87873.6|87823.6|87872|87822|87875.2|87825.2|87871.5|87821.5|49
1634081640000|2021-10-12 23:34:00|87872.5|87822.5|87872.5|87822.5|87872.8|87822.8|87871.8|87821.8|23
1634081650000|2021-10-12 23:34:10|87872.7|87822.7|87873.2|87823.2|87874.7|87824.7|87871.8|87821.8|37
1634081660000|2021-10-12 23:34:20|87872.5|87822.5|87872.9|87822.9|87874.8|87824.8|87872.3|87822.3|31
1634081670000|2021-10-12 23:34:30|87872.8|87822.8|87873.8|87823.8|87873.8|87823.8|87871.2|87821.2|36
1634081680000|2021-10-12 23:34:40|87874.5|87824.5|87873.2|87823.2|87874.5|87824.5|87871.9|87821.9|18
1634081690000|2021-10-12 23:34:50|87873.3|87823.3|87874|87824|87875.6|87825.6|87871.8|87821.8|48
1634081700000|2021-10-12 23:35:00|87873.7|87823.7|87874.1|87824.1|87875.6|87825.6|87873.3|87823.3|39
1634081710000|2021-10-12 23:35:10|87874.5|87824.5|87873|87823|87876|87826|87872.1|87822.1|27
1634081720000|2021-10-12 23:35:20|87872.6|87822.6|87873.9|87823.9|87874|87824|87870.1|87820.1|41
1634081730000|2021-10-12 23:35:30|87873.8|87823.8|87874|87824|87874.7|87824.7|87871.9|87821.9|41
1634081740000|2021-10-12 23:35:40|87873.7|87823.7|87873.8|87823.8|87873.9|87823.9|87872.5|87822.5|30
1634081750000|2021-10-12 23:35:50|87873.6|87823.6|87874.3|87824.3|87874.9|87824.9|87873|87823|45
1634081760000|2021-10-12 23:36:00|87871.6|87821.6|87871.7|87821.7|87873.2|87823.2|87869.7|87819.7|31
1634081770000|2021-10-12 23:36:10|87870.3|87820.3|87873.2|87823.2|87873.9|87823.9|87869.8|87819.8|25
1634081780000|2021-10-12 23:36:20|87871.1|87821.1|87876|87826|87876.1|87826.1|87871.1|87821.1|29
1634081790000|2021-10-12 23:36:30|87874.3|87824.3|87876.1|87826.1|87877.8|87827.8|87874.3|87824.3|15
1634081800000|2021-10-12 23:36:40|87875.9|87825.9|87876.5|87826.5|87878.2|87828.2|87875.9|87825.9|32
1634081810000|2021-10-12 23:36:50|87876.7|87826.7|87882|87832|87882.8|87832.8|87876.3|87826.3|43
1634081820000|2021-10-12 23:37:00|87882.8|87832.8|87880.3|87830.3|87883.5|87833.5|87880.2|87830.2|22
1634081830000|2021-10-12 23:37:10|87880.5|87830.5|87881.4|87831.4|87881.7|87831.7|87880|87830|49
1634081840000|2021-10-12 23:37:20|87881.2|87831.2|87881.5|87831.5|87881.6|87831.6|87879.9|87829.9|8
1634081850000|2021-10-12 23:37:30|87881.1|87831.1|87882.2|87832.2|87883.6|87833.6|87880.9|87830.9|22
1634081860000|2021-10-12 23:37:40|87882.4|87832.4|87879.7|87829.7|87882.9|87832.9|87877.9|87827.9|9
1634081870000|2021-10-12 23:37:50|87880.1|87830.1|87880.6|87830.6|87881.4|87831.4|87880.1|87830.1|11
1634081880000|2021-10-12 23:38:00|87880.5|87830.5|87882.3|87832.3|87882.3|87832.3|87879.1|87829.1|18
1634081890000|2021-10-12 23:38:10|87882.1|87832.1|87882.4|87832.4|87882.4|87832.4|87881|87831|21
1634081900000|2021-10-12 23:38:20|87882.5|87832.5|87878.9|87828.9|87882.5|87832.5|87878.1|87828.1|29
1634081910000|2021-10-12 23:38:30|87878.7|87828.7|87880.2|87830.2|87880.5|87830.5|87875.1|87825.1|58
1634081920000|2021-10-12 23:38:40|87879.7|87829.7|87882.3|87832.3|87882.3|87832.3|87879.4|87829.4|27
1634081930000|2021-10-12 23:38:50|87882.5|87832.5|87882.6|87832.6|87883.5|87833.5|87881.4|87831.4|37
1634081940000|2021-10-12 23:39:00|87882.9|87832.9|87883.3|87833.3|87883.4|87833.4|87881.6|87831.6|18
1634081950000|2021-10-12 23:39:10|87883.6|87833.6|87881.4|87831.4|87883.6|87833.6|87881|87831|26
1634081960000|2021-10-12 23:39:20|87882|87832|87883.5|87833.5|87884.7|87834.7|87881.9|87831.9|21
1634081970000|2021-10-12 23:39:30|87883.6|87833.6|87888.3|87838.3|87888.9|87838.9|87881.2|87831.2|52
1634081980000|2021-10-12 23:39:40|87888.7|87838.7|87886.1|87836.1|87888.7|87838.7|87884.3|87834.3|25
1634081990000|2021-10-12 23:39:50|87886.7|87836.7|87885.5|87835.5|87887.2|87837.2|87885.1|87835.1|19
1634082000000|2021-10-12 23:40:00|87886|87836|87887.3|87837.3|87888.2|87838.2|87885.6|87835.6|30
1634082010000|2021-10-12 23:40:10|87887.4|87837.4|87883.4|87833.4|87887.4|87837.4|87882|87832|43
1634082020000|2021-10-12 23:40:20|87883.1|87833.1|87884|87834|87885.1|87835.1|87881.7|87831.7|44
1634082030000|2021-10-12 23:40:30|87884.8|87834.8|87882.4|87832.4|87884.8|87834.8|87879.9|87829.9|12
1634082040000|2021-10-12 23:40:40|87881.1|87831.1|87882.9|87832.9|87884.5|87834.5|87879.7|87829.7|22
1634082050000|2021-10-12 23:40:50|87882.8|87832.8|87882.7|87832.7|87883.1|87833.1|87881.2|87831.2|27
1634082060000|2021-10-12 23:41:00|87882.9|87832.9|87880.7|87830.7|87882.9|87832.9|87879.5|87829.5|31
1634082070000|2021-10-12 23:41:10|87880.5|87830.5|87880.1|87830.1|87881|87831|87879.4|87829.4|22
1634082080000|2021-10-12 23:41:20|87880.4|87830.4|87879.9|87829.9|87880.6|87830.6|87878.4|87828.4|40
1634082090000|2021-10-12 23:41:30|87880.1|87830.1|87883.2|87833.2|87883.2|87833.2|87879.9|87829.9|46
1634082100000|2021-10-12 23:41:40|87883|87833|87883|87833|87883.4|87833.4|87882.8|87832.8|35
1634082110000|2021-10-12 23:41:50|87882.9|87832.9|87882.8|87832.8|87883.2|87833.2|87881.2|87831.2|22
1634082120000|2021-10-12 23:42:00|87883.1|87833.1|87885.5|87835.5|87885.5|87835.5|87881.1|87831.1|17
1634082130000|2021-10-12 23:42:10|87883|87833|87881.6|87831.6|87884.9|87834.9|87880.2|87830.2|6
1634082140000|2021-10-12 23:42:20|87883.3|87833.3|87881|87831|87883.3|87833.3|87879.8|87829.8|14
1634082150000|2021-10-12 23:42:30|87879.1|87829.1|87879.7|87829.7|87880.5|87830.5|87878.7|87828.7|13
1634082160000|2021-10-12 23:42:40|87880|87830|87879.9|87829.9|87880.8|87830.8|87879.6|87829.6|11
1634082170000|2021-10-12 23:42:50|87879.7|87829.7|87877.7|87827.7|87881.2|87831.2|87877.7|87827.7|22
1634082180000|2021-10-12 23:43:00|87878.5|87828.5|87878.6|87828.6|87879.9|87829.9|87877.4|87827.4|18
1634082190000|2021-10-12 23:43:10|87879|87829|87878.3|87828.3|87879.2|87829.2|87878.1|87828.1|7
1634082200000|2021-10-12 23:43:20|87878|87828|87879.5|87829.5|87879.7|87829.7|87878|87828|10
1634082210000|2021-10-12 23:43:30|87880|87830|87879.2|87829.2|87880.1|87830.1|87877.9|87827.9|19
1634082220000|2021-10-12 23:43:40|87879.8|87829.8|87879.7|87829.7|87880.1|87830.1|87877.6|87827.6|22
1634082230000|2021-10-12 23:43:50|87880.2|87830.2|87880.3|87830.3|87882.1|87832.1|87879.6|87829.6|29
1634082240000|2021-10-12 23:44:00|87879.7|87829.7|87880.8|87830.8|87881.2|87831.2|87879.7|87829.7|27
1634082250000|2021-10-12 23:44:10|87881|87831|87880.1|87830.1|87881|87831|87878.4|87828.4|45
1634082260000|2021-10-12 23:44:20|87879.7|87829.7|87878.9|87828.9|87880.2|87830.2|87878.2|87828.2|30
1634082270000|2021-10-12 23:44:30|87879|87829|87881.2|87831.2|87882.5|87832.5|87878.9|87828.9|37
1634082280000|2021-10-12 23:44:40|87881.4|87831.4|87879.7|87829.7|87881.8|87831.8|87879.2|87829.2|31
1634082290000|2021-10-12 23:44:50|87879.9|87829.9|87880.8|87830.8|87881.1|87831.1|87879.3|87829.3|36
1634082300000|2021-10-12 23:45:00|87881.2|87831.2|87879.3|87829.3|87881.2|87831.2|87878.5|87828.5|29
1634082310000|2021-10-12 23:45:10|87878.9|87828.9|87878.9|87828.9|87880|87830|87878.6|87828.6|28
1634082320000|2021-10-12 23:45:20|87879.1|87829.1|87878.2|87828.2|87879.9|87829.9|87878|87828|25
1634082330000|2021-10-12 23:45:30|87878.7|87828.7|87882.1|87832.1|87882.2|87832.2|87877.9|87827.9|24
1634082340000|2021-10-12 23:45:40|87878.4|87828.4|87880.1|87830.1|87880.7|87830.7|87876.6|87826.6|49
1634082350000|2021-10-12 23:45:50|87880.3|87830.3|87882|87832|87882.7|87832.7|87877.6|87827.6|49
1634082360000|2021-10-12 23:46:00|87880.5|87830.5|87881.2|87831.2|87882.4|87832.4|87879.6|87829.6|45
1634082370000|2021-10-12 23:46:10|87881.9|87831.9|87881.8|87831.8|87884.4|87834.4|87881|87831|39
1634082380000|2021-10-12 23:46:20|87882.3|87832.3|87883|87833|87884.6|87834.6|87881.1|87831.1|30
1634082390000|2021-10-12 23:46:30|87883.4|87833.4|87883.6|87833.6|87885|87835|87881.6|87831.6|29
1634082400000|2021-10-12 23:46:40|87883.7|87833.7|87885.8|87835.8|87886.5|87836.5|87883.5|87833.5|20
1634082410000|2021-10-12 23:46:50|87885.7|87835.7|87884.2|87834.2|87886|87836|87882.7|87832.7|40
1634082420000|2021-10-12 23:47:00|87883|87833|87885.3|87835.3|87886.1|87836.1|87882|87832|18
1634082430000|2021-10-12 23:47:10|87884.4|87834.4|87885.6|87835.6|87886.5|87836.5|87884.4|87834.4|25
1634082440000|2021-10-12 23:47:20|87886.1|87836.1|87885|87835|87886.6|87836.6|87884.2|87834.2|14
1634082450000|2021-10-12 23:47:30|87885.7|87835.7|87885.4|87835.4|87886.3|87836.3|87884.1|87834.1|16
1634082460000|2021-10-12 23:47:40|87885.3|87835.3|87887.4|87837.4|87888.2|87838.2|87885.3|87835.3|40
1634082470000|2021-10-12 23:47:50|87888|87838|87886.7|87836.7|87888.7|87838.7|87886|87836|33
1634082480000|2021-10-12 23:48:00|87887|87837|87886.2|87836.2|87887.3|87837.3|87885.6|87835.6|28
1634082490000|2021-10-12 23:48:10|87886|87836|87886.5|87836.5|87886.8|87836.8|87885.5|87835.5|23
1634082500000|2021-10-12 23:48:20|87886|87836|87885.6|87835.6|87887.4|87837.4|87885.2|87835.2|10
1634082510000|2021-10-12 23:48:30|87885.4|87835.4|87885.7|87835.7|87886.5|87836.5|87884.1|87834.1|41
1634082520000|2021-10-12 23:48:40|87885.8|87835.8|87885.2|87835.2|87887.3|87837.3|87885.2|87835.2|26
1634082530000|2021-10-12 23:48:50|87886.5|87836.5|87886.2|87836.2|87887|87837|87884.4|87834.4|18
1634082540000|2021-10-12 23:49:00|87886|87836|87886.9|87836.9|87887.3|87837.3|87886|87836|16
1634082550000|2021-10-12 23:49:10|87887.7|87837.7|87887.3|87837.3|87887.9|87837.9|87884.8|87834.8|32
1634082560000|2021-10-12 23:49:20|87887.9|87837.9|87885.4|87835.4|87888.4|87838.4|87885.4|87835.4|16
1634082570000|2021-10-12 23:49:30|87885.3|87835.3|87887|87837|87888.6|87838.6|87884.8|87834.8|22
1634082580000|2021-10-12 23:49:40|87887.2|87837.2|87890.8|87840.8|87891|87841|87885.6|87835.6|26
1634082590000|2021-10-12 23:49:50|87891.2|87841.2|87888.8|87838.8|87891.5|87841.5|87888.5|87838.5|35
1634082600000|2021-10-12 23:50:00|87889.5|87839.5|87889.4|87839.4|87890.3|87840.3|87888.6|87838.6|20
1634082610000|2021-10-12 23:50:10|87889.2|87839.2|87888.8|87838.8|87889.8|87839.8|87887|87837|19
1634082620000|2021-10-12 23:50:20|87888.6|87838.6|87890.1|87840.1|87890.1|87840.1|87887.3|87837.3|16
1634082630000|2021-10-12 23:50:30|87890.3|87840.3|87888.2|87838.2|87890.8|87840.8|87887.7|87837.7|8
1634082640000|2021-10-12 23:50:40|87889|87839|87887.5|87837.5|87889|87839|87886.6|87836.6|25
1634082650000|2021-10-12 23:50:50|87887.8|87837.8|87886.6|87836.6|87888.2|87838.2|87885.5|87835.5|22
1634082660000|2021-10-12 23:51:00|87886.7|87836.7|87888.6|87838.6|87888.6|87838.6|87886.7|87836.7|20
1634082670000|2021-10-12 23:51:10|87888.8|87838.8|87888.5|87838.5|87889.1|87839.1|87888.4|87838.4|7
1634082680000|2021-10-12 23:51:20|87888.2|87838.2|87885.6|87835.6|87888.4|87838.4|87883.5|87833.5|26
1634082690000|2021-10-12 23:51:30|87884.6|87834.6|87885.5|87835.5|87885.6|87835.6|87883.4|87833.4|35
1634082700000|2021-10-12 23:51:40|87885.3|87835.3|87882.6|87832.6|87885.3|87835.3|87882|87832|33
1634082710000|2021-10-12 23:51:50|87883.1|87833.1|87882.7|87832.7|87883.7|87833.7|87882.5|87832.5|18
1634082720000|2021-10-12 23:52:00|87883|87833|87879.6|87829.6|87883.2|87833.2|87877.7|87827.7|46
1634082730000|2021-10-12 23:52:10|87879.5|87829.5|87877.8|87827.8|87879.5|87829.5|87877.3|87827.3|48
1634082740000|2021-10-12 23:52:20|87877.6|87827.6|87878.6|87828.6|87878.7|87828.7|87876.9|87826.9|36
1634082750000|2021-10-12 23:52:30|87878.3|87828.3|87882|87832|87882|87832|87877.8|87827.8|56
1634082760000|2021-10-12 23:52:40|87881.6|87831.6|87883.3|87833.3|87883.3|87833.3|87881.3|87831.3|42
1634082770000|2021-10-12 23:52:50|87883.7|87833.7|87881.4|87831.4|87884.2|87834.2|87881|87831|22
1634082780000|2021-10-12 23:53:00|87881.9|87831.9|87879.6|87829.6|87883.6|87833.6|87878.4|87828.4|33
1634082790000|2021-10-12 23:53:10|87879.5|87829.5|87884.1|87834.1|87885.7|87835.7|87879.5|87829.5|36
1634082800000|2021-10-12 23:53:20|87884.9|87834.9|87888.6|87838.6|87888.6|87838.6|87884.8|87834.8|37
1634082810000|2021-10-12 23:53:30|87888|87838|87895.3|87845.3|87897|87847|87887.7|87837.7|57
1634082820000|2021-10-12 23:53:40|87894.9|87844.9|87896.1|87846.1|87897.5|87847.5|87894.9|87844.9|61
1634082830000|2021-10-12 23:53:50|87896.2|87846.2|87896.2|87846.2|87897.1|87847.1|87895.5|87845.5|38
1634082840000|2021-10-12 23:54:00|87896.4|87846.4|87896.6|87846.6|87896.9|87846.9|87895.6|87845.6|29
1634082850000|2021-10-12 23:54:10|87895.2|87845.2|87894.3|87844.3|87896.2|87846.2|87894.3|87844.3|17
1634082860000|2021-10-12 23:54:20|87894.2|87844.2|87893.8|87843.8|87895.8|87845.8|87892.7|87842.7|52
1634082870000|2021-10-12 23:54:30|87893.7|87843.7|87896|87846|87896.4|87846.4|87893.2|87843.2|40
1634082880000|2021-10-12 23:54:40|87896.1|87846.1|87892.5|87842.5|87896.1|87846.1|87891.6|87841.6|42
1634082890000|2021-10-12 23:54:50|87892.6|87842.6|87889.6|87839.6|87892.9|87842.9|87889.5|87839.5|29
1634082900000|2021-10-12 23:55:00|87889.8|87839.8|87889.5|87839.5|87892|87842|87887.5|87837.5|48
1634082910000|2021-10-12 23:55:10|87889.7|87839.7|87891|87841|87891.9|87841.9|87888.2|87838.2|41
1634082920000|2021-10-12 23:55:20|87891.1|87841.1|87891.4|87841.4|87892.1|87842.1|87891|87841|25
1634082930000|2021-10-12 23:55:30|87891.1|87841.1|87893|87843|87894.2|87844.2|87891.1|87841.1|26
1634082940000|2021-10-12 23:55:40|87892.9|87842.9|87894.1|87844.1|87894.3|87844.3|87892.7|87842.7|24
1634082950000|2021-10-12 23:55:50|87894.3|87844.3|87891.4|87841.4|87894.4|87844.4|87890.6|87840.6|30
1634082960000|2021-10-12 23:56:00|87891.2|87841.2|87891.9|87841.9|87893.2|87843.2|87888.6|87838.6|48
1634082970000|2021-10-12 23:56:10|87891.8|87841.8|87889.6|87839.6|87892.5|87842.5|87889.1|87839.1|55
1634082980000|2021-10-12 23:56:20|87890.3|87840.3|87890.7|87840.7|87891.6|87841.6|87887.5|87837.5|64
1634082990000|2021-10-12 23:56:30|87891.9|87841.9|87888.9|87838.9|87891.9|87841.9|87888.1|87838.1|41
1634083000000|2021-10-12 23:56:40|87889|87839|87894.2|87844.2|87894.2|87844.2|87887.9|87837.9|36
1634083010000|2021-10-12 23:56:50|87894.6|87844.6|87893.1|87843.1|87895|87845|87890.6|87840.6|29
1634083020000|2021-10-12 23:57:00|87893.8|87843.8|87890.9|87840.9|87895.4|87845.4|87890.7|87840.7|26
1634083030000|2021-10-12 23:57:10|87892.3|87842.3|87897.8|87847.8|87900.4|87850.4|87892.3|87842.3|58
1634083040000|2021-10-12 23:57:20|87898.5|87848.5|87896.9|87846.9|87900|87850|87896.7|87846.7|33
1634083050000|2021-10-12 23:57:30|87897.8|87847.8|87898.7|87848.7|87899.1|87849.1|87897.2|87847.2|35
1634083060000|2021-10-12 23:57:40|87898.8|87848.8|87892.1|87842.1|87898.8|87848.8|87889.4|87839.4|50
1634083070000|2021-10-12 23:57:50|87892.8|87842.8|87893.9|87843.9|87895.7|87845.7|87892.8|87842.8|51
1634083080000|2021-10-12 23:58:00|87894.9|87844.9|87893.2|87843.2|87895.4|87845.4|87891.6|87841.6|58
1634083090000|2021-10-12 23:58:10|87893.8|87843.8|87900.2|87850.2|87900.2|87850.2|87892.3|87842.3|38
1634083100000|2021-10-12 23:58:20|87901.3|87851.3|87900.6|87850.6|87902.1|87852.1|87899.6|87849.6|35
1634083110000|2021-10-12 23:58:30|87900.1|87850.1|87901.1|87851.1|87902|87852|87899.9|87849.9|32
1634083120000|2021-10-12 23:58:40|87901|87851|87900|87850|87901.5|87851.5|87899.3|87849.3|39
1634083130000|2021-10-12 23:58:50|87897.5|87847.5|87899.5|87849.5|87901.8|87851.8|87897.5|87847.5|25
1634083140000|2021-10-12 23:59:00|87899.7|87849.7|87900.4|87850.4|87900.4|87850.4|87897.3|87847.3|39
1634083150000|2021-10-12 23:59:10|87898.9|87848.9|87898.2|87848.2|87900.6|87850.6|87897|87847|32
1634083160000|2021-10-12 23:59:20|87898.8|87848.8|87899.4|87849.4|87901.4|87851.4|87898.8|87848.8|51
1634083170000|2021-10-12 23:59:30|87899.7|87849.7|87905.3|87855.3|87906.3|87856.3|87899.3|87849.3|55
1634083180000|2021-10-12 23:59:40|87906.1|87856.1|87902.3|87852.3|87907.1|87857.1|87900.4|87850.4|47
1634083190000|2021-10-12 23:59:50|87901.5|87851.5|87904.1|87854.1|87905.8|87855.8|87900.4|87850.4|50
1634083200000|2021-10-13 00:00:00|87904.5|87854.5|87900.4|87850.4|87905|87855|87900|87850|58
1634083210000|2021-10-13 00:00:10|87901.4|87851.4|87903.5|87853.5|87903.5|87853.5|87900.9|87850.9|60
1634083220000|2021-10-13 00:00:20|87903.1|87853.1|87906.8|87856.8|87907.6|87857.6|87901.6|87851.6|54
1634083230000|2021-10-13 00:00:30|87906.6|87856.6|87907|87857|87909.3|87859.3|87904.1|87854.1|46
1634083240000|2021-10-13 00:00:40|87906.5|87856.5|87906.1|87856.1|87907.1|87857.1|87904.5|87854.5|40
1634083250000|2021-10-13 00:00:50|87906.6|87856.6|87906.2|87856.2|87910.5|87860.5|87905|87855|42
1634083260000|2021-10-13 00:01:00|87906.7|87856.7|87898.9|87848.9|87906.7|87856.7|87897.4|87847.4|58
1634083270000|2021-10-13 00:01:10|87898.3|87848.3|87893.1|87843.1|87899|87849|87892.1|87842.1|52
1634083280000|2021-10-13 00:01:20|87894.3|87844.3|87895.4|87845.4|87896.7|87846.7|87893.5|87843.5|49
1634083290000|2021-10-13 00:01:30|87895.2|87845.2|87895.3|87845.3|87898.4|87848.4|87894.5|87844.5|62
1634083300000|2021-10-13 00:01:40|87895|87845|87892.1|87842.1|87896.2|87846.2|87890.8|87840.8|67
1634083310000|2021-10-13 00:01:50|87892.2|87842.2|87892.5|87842.5|87894.9|87844.9|87890.6|87840.6|42
1634083320000|2021-10-13 00:02:00|87892.7|87842.7|87894.9|87844.9|87894.9|87844.9|87890.7|87840.7|47
1634083330000|2021-10-13 00:02:10|87895.1|87845.1|87895.2|87845.2|87896.4|87846.4|87892.7|87842.7|45
1634083340000|2021-10-13 00:02:20|87895.5|87845.5|87895.6|87845.6|87895.9|87845.9|87893.5|87843.5|50
1634083350000|2021-10-13 00:02:30|87896.1|87846.1|87888.7|87838.7|87896.2|87846.2|87887.2|87837.2|48
1634083360000|2021-10-13 00:02:40|87890|87840|87886.8|87836.8|87891.1|87841.1|87886.5|87836.5|62
1634083370000|2021-10-13 00:02:50|87886.3|87836.3|87884.3|87834.3|87889.3|87839.3|87884.1|87834.1|53
1634083380000|2021-10-13 00:03:00|87884.7|87834.7|87883.6|87833.6|87884.9|87834.9|87881.5|87831.5|59
1634083390000|2021-10-13 00:03:10|87883.4|87833.4|87883.2|87833.2|87885|87835|87882.3|87832.3|64
1634083400000|2021-10-13 00:03:20|87884.1|87834.1|87880.5|87830.5|87884.1|87834.1|87880.1|87830.1|64
1634083410000|2021-10-13 00:03:30|87880.4|87830.4|87876.4|87826.4|87881.6|87831.6|87871.4|87821.4|66
1634083420000|2021-10-13 00:03:40|87875.4|87825.4|87881.4|87831.4|87882|87832|87875.4|87825.4|31
1634083430000|2021-10-13 00:03:50|87881.8|87831.8|87877.2|87827.2|87881.8|87831.8|87877.1|87827.1|51
1634083440000|2021-10-13 00:04:00|87877|87827|87872.3|87822.3|87877|87827|87871.2|87821.2|53
1634083450000|2021-10-13 00:04:10|87872|87822|87871.8|87821.8|87872.6|87822.6|87870.9|87820.9|47
1634083460000|2021-10-13 00:04:20|87870.8|87820.8|87867.5|87817.5|87873.2|87823.2|87867.3|87817.3|34
1634083470000|2021-10-13 00:04:30|87868.9|87818.9|87868.9|87818.9|87869.2|87819.2|87868.2|87818.2|25
1634083480000|2021-10-13 00:04:40|87869.4|87819.4|87869.6|87819.6|87869.7|87819.7|87868.3|87818.3|26
1634083490000|2021-10-13 00:04:50|87869.8|87819.8|87867.3|87817.3|87870.1|87820.1|87867.3|87817.3|24
1634083500000|2021-10-13 00:05:00|87867.6|87817.6|87871.7|87821.7|87871.8|87821.8|87867.6|87817.6|56
1634083510000|2021-10-13 00:05:10|87871.8|87821.8|87870.1|87820.1|87871.8|87821.8|87869.9|87819.9|32
1634083520000|2021-10-13 00:05:20|87870.2|87820.2|87876|87826|87877.3|87827.3|87868.5|87818.5|52
1634083530000|2021-10-13 00:05:30|87874.9|87824.9|87875.6|87825.6|87876.1|87826.1|87873.6|87823.6|31
1634083540000|2021-10-13 00:05:40|87877.2|87827.2|87872|87822|87877.2|87827.2|87871.3|87821.3|34
1634083550000|2021-10-13 00:05:50|87872.3|87822.3|87873.3|87823.3|87874.7|87824.7|87871.4|87821.4|37
1634083560000|2021-10-13 00:06:00|87873.8|87823.8|87873.3|87823.3|87875.5|87825.5|87872.5|87822.5|38
1634083570000|2021-10-13 00:06:10|87873.5|87823.5|87873.1|87823.1|87874.6|87824.6|87872.8|87822.8|22
1634083580000|2021-10-13 00:06:20|87873.3|87823.3|87874.5|87824.5|87876.7|87826.7|87873.3|87823.3|36
1634083590000|2021-10-13 00:06:30|87875|87825|87876|87826|87876.3|87826.3|87874.9|87824.9|25
1634083600000|2021-10-13 00:06:40|87876.1|87826.1|87875.7|87825.7|87876.4|87826.4|87875.3|87825.3|15
1634083610000|2021-10-13 00:06:50|87875.8|87825.8|87875.8|87825.8|87875.8|87825.8|87872|87822|19
1634083620000|2021-10-13 00:07:00|87876|87826|87877.5|87827.5|87877.5|87827.5|87874.4|87824.4|32
1634083630000|2021-10-13 00:07:10|87876.9|87826.9|87876.9|87826.9|87877.9|87827.9|87875.6|87825.6|37
1634083640000|2021-10-13 00:07:20|87876.8|87826.8|87872.7|87822.7|87877.2|87827.2|87872.6|87822.6|40
1634083650000|2021-10-13 00:07:30|87872.5|87822.5|87873.6|87823.6|87873.7|87823.7|87872.5|87822.5|32
1634083660000|2021-10-13 00:07:40|87873.8|87823.8|87874.6|87824.6|87875.4|87825.4|87873.8|87823.8|34
1634083670000|2021-10-13 00:07:50|87874.8|87824.8|87874.8|87824.8|87875.3|87825.3|87872.7|87822.7|22
1634083680000|2021-10-13 00:08:00|87875|87825|87874.3|87824.3|87875.2|87825.2|87873.8|87823.8|23
1634083690000|2021-10-13 00:08:10|87874.7|87824.7|87876.1|87826.1|87879.2|87829.2|87873.9|87823.9|39
1634083700000|2021-10-13 00:08:20|87875.9|87825.9|87874.9|87824.9|87876.4|87826.4|87874.6|87824.6|38
1634083710000|2021-10-13 00:08:30|87875|87825|87873.3|87823.3|87875.6|87825.6|87872.7|87822.7|32
1634083720000|2021-10-13 00:08:40|87872.8|87822.8|87869.2|87819.2|87872.9|87822.9|87868.8|87818.8|25
1634083730000|2021-10-13 00:08:50|87868.2|87818.2|87867.3|87817.3|87869.4|87819.4|87867.2|87817.2|35
1634083740000|2021-10-13 00:09:00|87867.5|87817.5|87868.5|87818.5|87868.6|87818.6|87866.5|87816.5|29
1634083750000|2021-10-13 00:09:10|87868.3|87818.3|87864.8|87814.8|87869.3|87819.3|87864.8|87814.8|37
1634083760000|2021-10-13 00:09:20|87864.6|87814.6|87866.7|87816.7|87867.3|87817.3|87864.2|87814.2|29
1634083770000|2021-10-13 00:09:30|87867|87817|87869|87819|87869.2|87819.2|87867|87817|46
1634083780000|2021-10-13 00:09:40|87869.1|87819.1|87868.9|87818.9|87869.7|87819.7|87868.8|87818.8|36
1634083790000|2021-10-13 00:09:50|87869.4|87819.4|87858.6|87808.6|87871.3|87821.3|87858.6|87808.6|49
1634083800000|2021-10-13 00:10:00|87858.5|87808.5|87854.3|87804.3|87859.7|87809.7|87854|87804|60
1634083810000|2021-10-13 00:10:10|87854.2|87804.2|87858.5|87808.5|87859.5|87809.5|87854.2|87804.2|48
1634083820000|2021-10-13 00:10:20|87858.6|87808.6|87858.5|87808.5|87859|87809|87857.8|87807.8|26
1634083830000|2021-10-13 00:10:30|87858.7|87808.7|87857.1|87807.1|87859.5|87809.5|87856.8|87806.8|35
1634083840000|2021-10-13 00:10:40|87857.2|87807.2|87857.5|87807.5|87858|87808|87853.4|87803.4|36
1634083850000|2021-10-13 00:10:50|87857.9|87807.9|87858.6|87808.6|87859.7|87809.7|87856.7|87806.7|38
1634083860000|2021-10-13 00:11:00|87857.5|87807.5|87855|87805|87859.2|87809.2|87855|87805|28
1634083870000|2021-10-13 00:11:10|87854.9|87804.9|87855.6|87805.6|87856.6|87806.6|87854.5|87804.5|38
1634083880000|2021-10-13 00:11:20|87855.4|87805.4|87854.5|87804.5|87856.6|87806.6|87854.2|87804.2|22
1634083890000|2021-10-13 00:11:30|87854.4|87804.4|87854.3|87804.3|87855.7|87805.7|87853.6|87803.6|29
1634083900000|2021-10-13 00:11:40|87855.1|87805.1|87856.4|87806.4|87856.5|87806.5|87854.7|87804.7|30
1634083910000|2021-10-13 00:11:50|87854.3|87804.3|87854.4|87804.4|87856.6|87806.6|87854.1|87804.1|40
1634083920000|2021-10-13 00:12:00|87854.2|87804.2|87843.5|87793.5|87854.3|87804.3|87840.9|87790.9|48
1634083930000|2021-10-13 00:12:10|87843.4|87793.4|87842.5|87792.5|87844.7|87794.7|87841.9|87791.9|43
1634083940000|2021-10-13 00:12:20|87842.3|87792.3|87844.4|87794.4|87844.7|87794.7|87842.2|87792.2|40
1634083950000|2021-10-13 00:12:30|87844.3|87794.3|87843.3|87793.3|87844.3|87794.3|87841.8|87791.8|51
1634083960000|2021-10-13 00:12:40|87843.8|87793.8|87841.4|87791.4|87845.9|87795.9|87841.1|87791.1|66
1634083970000|2021-10-13 00:12:50|87836.8|87786.8|87836.9|87786.9|87841|87791|87835|87785|46
1634083980000|2021-10-13 00:13:00|87836.7|87786.7|87839|87789|87839.8|87789.8|87836.7|87786.7|38
1634083990000|2021-10-13 00:13:10|87838.8|87788.8|87835.1|87785.1|87839.4|87789.4|87835.1|87785.1|52
1634084000000|2021-10-13 00:13:20|87835|87785|87838.1|87788.1|87838.2|87788.2|87834.5|87784.5|56
1634084010000|2021-10-13 00:13:30|87838|87788|87837.1|87787.1|87840.6|87790.6|87836|87786|57
1634084020000|2021-10-13 00:13:40|87837.3|87787.3|87836.6|87786.6|87838|87788|87836.3|87786.3|43
1634084030000|2021-10-13 00:13:50|87836.5|87786.5|87828.8|87778.8|87837.6|87787.6|87828.8|87778.8|52
1634084040000|2021-10-13 00:14:00|87828.2|87778.2|87828.6|87778.6|87830.3|87780.3|87826.9|87776.9|60
1634084050000|2021-10-13 00:14:10|87828.9|87778.9|87831.3|87781.3|87831.3|87781.3|87827.7|87777.7|51
1634084060000|2021-10-13 00:14:20|87831.9|87781.9|87832.4|87782.4|87833.3|87783.3|87830.2|87780.2|42
1634084070000|2021-10-13 00:14:30|87832.1|87782.1|87832.5|87782.5|87833.2|87783.2|87829.7|87779.7|51
1634084080000|2021-10-13 00:14:40|87835|87785|87838.3|87788.3|87838.3|87788.3|87831.9|87781.9|63
1634084090000|2021-10-13 00:14:50|87837.3|87787.3|87841.7|87791.7|87842.7|87792.7|87837.3|87787.3|67
1634084100000|2021-10-13 00:15:00|87841.9|87791.9|87843|87793|87843.1|87793.1|87841.5|87791.5|54
1634084110000|2021-10-13 00:15:10|87842.9|87792.9|87846.3|87796.3|87847.9|87797.9|87842.2|87792.2|52
1634084120000|2021-10-13 00:15:20|87846.1|87796.1|87849.6|87799.6|87849.6|87799.6|87844.8|87794.8|50
1634084130000|2021-10-13 00:15:30|87849.5|87799.5|87850.5|87800.5|87851|87801|87849.2|87799.2|24
1634084140000|2021-10-13 00:15:40|87850.6|87800.6|87858|87808|87861.8|87811.8|87850.2|87800.2|55
1634084150000|2021-10-13 00:15:50|87858.7|87808.7|87858.1|87808.1|87860.3|87810.3|87857.7|87807.7|43
1634084160000|2021-10-13 00:16:00|87858.4|87808.4|87856.5|87806.5|87860.4|87810.4|87855.5|87805.5|53
1634084170000|2021-10-13 00:16:10|87856.8|87806.8|87853.8|87803.8|87858.3|87808.3|87853|87803|39
1634084180000|2021-10-13 00:16:20|87854.1|87804.1|87850.2|87800.2|87854.5|87804.5|87848.9|87798.9|63
1634084190000|2021-10-13 00:16:30|87849.7|87799.7|87851.8|87801.8|87852.5|87802.5|87849.7|87799.7|57
1634084200000|2021-10-13 00:16:40|87851.7|87801.7|87848|87798|87851.7|87801.7|87847|87797|64
1634084210000|2021-10-13 00:16:50|87848.5|87798.5|87844.7|87794.7|87849.1|87799.1|87842.4|87792.4|49
1634084220000|2021-10-13 00:17:00|87844.6|87794.6|87843|87793|87845.3|87795.3|87842.3|87792.3|43
1634084230000|2021-10-13 00:17:10|87843.2|87793.2|87840.7|87790.7|87843.8|87793.8|87839.2|87789.2|58
1634084240000|2021-10-13 00:17:20|87840.3|87790.3|87841.2|87791.2|87844.2|87794.2|87839.6|87789.6|38
1634084250000|2021-10-13 00:17:30|87841.4|87791.4|87843.1|87793.1|87844.7|87794.7|87841.4|87791.4|53
1634084260000|2021-10-13 00:17:40|87843.2|87793.2|87842.1|87792.1|87844.2|87794.2|87841.2|87791.2|53
1634084270000|2021-10-13 00:17:50|87841.5|87791.5|87844.6|87794.6|87845.5|87795.5|87841.3|87791.3|54
1634084280000|2021-10-13 00:18:00|87844|87794|87845.5|87795.5|87846.4|87796.4|87844|87794|29
1634084290000|2021-10-13 00:18:10|87846.2|87796.2|87847.1|87797.1|87847.8|87797.8|87844.4|87794.4|29
1634084300000|2021-10-13 00:18:20|87847.3|87797.3|87845.3|87795.3|87847.3|87797.3|87843.9|87793.9|36
1634084310000|2021-10-13 00:18:30|87845.4|87795.4|87845.7|87795.7|87845.9|87795.9|87842.2|87792.2|50
1634084320000|2021-10-13 00:18:40|87845.5|87795.5|87846.4|87796.4|87848.1|87798.1|87844.9|87794.9|39
1634084330000|2021-10-13 00:18:50|87846.8|87796.8|87847.7|87797.7|87849.7|87799.7|87845.9|87795.9|41
1634084340000|2021-10-13 00:19:00|87848|87798|87850.2|87800.2|87850.7|87800.7|87847.1|87797.1|38
1634084350000|2021-10-13 00:19:10|87850.1|87800.1|87843.9|87793.9|87850.4|87800.4|87843.8|87793.8|48
1634084360000|2021-10-13 00:19:20|87843.7|87793.7|87843.6|87793.6|87846|87796|87843|87793|31
1634084370000|2021-10-13 00:19:30|87843.8|87793.8|87844.2|87794.2|87845.3|87795.3|87843.8|87793.8|40
1634084380000|2021-10-13 00:19:40|87843.9|87793.9|87844|87794|87847.1|87797.1|87843.1|87793.1|38
1634084390000|2021-10-13 00:19:50|87844.8|87794.8|87840.3|87790.3|87844.8|87794.8|87839.1|87789.1|47
1634084400000|2021-10-13 00:20:00|87839.7|87789.7|87839.1|87789.1|87839.9|87789.9|87837.9|87787.9|53
1634084410000|2021-10-13 00:20:10|87838.8|87788.8|87839.2|87789.2|87839.7|87789.7|87838.1|87788.1|41
1634084420000|2021-10-13 00:20:20|87839.3|87789.3|87843.2|87793.2|87843.6|87793.6|87839.1|87789.1|53
1634084430000|2021-10-13 00:20:30|87842.9|87792.9|87844.9|87794.9|87845.7|87795.7|87842.9|87792.9|37
1634084440000|2021-10-13 00:20:40|87845.2|87795.2|87842.8|87792.8|87845.2|87795.2|87841.3|87791.3|49
1634084450000|2021-10-13 00:20:50|87843|87793|87844.1|87794.1|87845|87795|87842.5|87792.5|34
1634084460000|2021-10-13 00:21:00|87844.3|87794.3|87837|87787|87845.2|87795.2|87836.3|87786.3|59
1634084470000|2021-10-13 00:21:10|87837.2|87787.2|87837.8|87787.8|87839.9|87789.9|87836.5|87786.5|45
1634084480000|2021-10-13 00:21:20|87838|87788|87833|87783|87838.7|87788.7|87833|87783|33
1634084490000|2021-10-13 00:21:30|87833.2|87783.2|87834.9|87784.9|87835.6|87785.6|87833.2|87783.2|21
1634084500000|2021-10-13 00:21:40|87834.5|87784.5|87834.7|87784.7|87835.5|87785.5|87834.1|87784.1|25
1634084510000|2021-10-13 00:21:50|87835.3|87785.3|87836.8|87786.8|87836.9|87786.9|87833.4|87783.4|33
1634084520000|2021-10-13 00:22:00|87836.4|87786.4|87835.6|87785.6|87837.3|87787.3|87832.2|87782.2|41
1634084530000|2021-10-13 00:22:10|87834.8|87784.8|87835.9|87785.9|87836.7|87786.7|87832.8|87782.8|54
1634084540000|2021-10-13 00:22:20|87835.8|87785.8|87837.3|87787.3|87838.9|87788.9|87835.7|87785.7|19
1634084550000|2021-10-13 00:22:30|87837.8|87787.8|87837.4|87787.4|87838|87788|87836|87786|37
1634084560000|2021-10-13 00:22:40|87837.5|87787.5|87838.6|87788.6|87838.6|87788.6|87836.4|87786.4|28
1634084570000|2021-10-13 00:22:50|87838.5|87788.5|87838.4|87788.4|87838.9|87788.9|87834.9|87784.9|20
1634084580000|2021-10-13 00:23:00|87837.7|87787.7|87838.7|87788.7|87838.7|87788.7|87833.5|87783.5|42
1634084590000|2021-10-13 00:23:10|87838.2|87788.2|87836.4|87786.4|87839|87789|87834.5|87784.5|41
1634084600000|2021-10-13 00:23:20|87837.3|87787.3|87835.1|87785.1|87837.3|87787.3|87834.7|87784.7|24
1634084610000|2021-10-13 00:23:30|87834.1|87784.1|87836.3|87786.3|87837.5|87787.5|87834|87784|65
1634084620000|2021-10-13 00:23:40|87836.8|87786.8|87835.6|87785.6|87837.7|87787.7|87834.9|87784.9|44
1634084630000|2021-10-13 00:23:50|87835.5|87785.5|87840.1|87790.1|87840.3|87790.3|87835.5|87785.5|59
1634084640000|2021-10-13 00:24:00|87840.2|87790.2|87836.7|87786.7|87841.8|87791.8|87836.7|87786.7|49
1634084650000|2021-10-13 00:24:10|87837.4|87787.4|87835.1|87785.1|87838.6|87788.6|87833.1|87783.1|59
1634084660000|2021-10-13 00:24:20|87835.3|87785.3|87836.9|87786.9|87837.6|87787.6|87833|87783|57
1634084670000|2021-10-13 00:24:30|87837.3|87787.3|87836.1|87786.1|87838.8|87788.8|87836.1|87786.1|28
1634084680000|2021-10-13 00:24:40|87836|87786|87834.2|87784.2|87836.7|87786.7|87833.7|87783.7|58
1634084690000|2021-10-13 00:24:50|87834.7|87784.7|87836.1|87786.1|87836.1|87786.1|87833.3|87783.3|54
1634084700000|2021-10-13 00:25:00|87836|87786|87836.8|87786.8|87838|87788|87834.2|87784.2|55
1634084710000|2021-10-13 00:25:10|87837.4|87787.4|87837.2|87787.2|87839|87789|87836.3|87786.3|53
1634084720000|2021-10-13 00:25:20|87837.1|87787.1|87837.1|87787.1|87838.7|87788.7|87836.6|87786.6|57
1634084730000|2021-10-13 00:25:30|87837.7|87787.7|87838|87788|87838.3|87788.3|87836.5|87786.5|31
1634084740000|2021-10-13 00:25:40|87838.4|87788.4|87836.5|87786.5|87838.6|87788.6|87836.2|87786.2|39
1634084750000|2021-10-13 00:25:50|87835.6|87785.6|87837.1|87787.1|87837.9|87787.9|87835.6|87785.6|55
1634084760000|2021-10-13 00:26:00|87835.6|87785.6|87832.6|87782.6|87837.1|87787.1|87832.5|87782.5|44
1634084770000|2021-10-13 00:26:10|87831.9|87781.9|87834.1|87784.1|87835.2|87785.2|87831.9|87781.9|51
1634084780000|2021-10-13 00:26:20|87833.7|87783.7|87833.4|87783.4|87835.7|87785.7|87832.6|87782.6|46
1634084790000|2021-10-13 00:26:30|87833.3|87783.3|87834|87784|87834.6|87784.6|87832.4|87782.4|57
1634084800000|2021-10-13 00:26:40|87834.4|87784.4|87836.3|87786.3|87836.3|87786.3|87832.2|87782.2|36
1634084810000|2021-10-13 00:26:50|87836.4|87786.4|87840.7|87790.7|87841|87791|87836.4|87786.4|60
1634084820000|2021-10-13 00:27:00|87840.6|87790.6|87838.9|87788.9|87840.6|87790.6|87836.8|87786.8|37
1634084830000|2021-10-13 00:27:10|87839|87789|87834.6|87784.6|87839.1|87789.1|87834.5|87784.5|51
1634084840000|2021-10-13 00:27:20|87834.7|87784.7|87836|87786|87839.1|87789.1|87833.9|87783.9|59
1634084850000|2021-10-13 00:27:30|87835.2|87785.2|87831.8|87781.8|87837.3|87787.3|87831.4|87781.4|49
1634084860000|2021-10-13 00:27:40|87831.5|87781.5|87835.2|87785.2|87835.3|87785.3|87831.5|87781.5|32
1634084870000|2021-10-13 00:27:50|87835.3|87785.3|87831.7|87781.7|87835.5|87785.5|87831.7|87781.7|22
1634084880000|2021-10-13 00:28:00|87832.3|87782.3|87830.1|87780.1|87833.9|87783.9|87830.1|87780.1|62
1634084890000|2021-10-13 00:28:10|87830.2|87780.2|87833|87783|87833.2|87783.2|87829.4|87779.4|32
1634084900000|2021-10-13 00:28:20|87833.3|87783.3|87834|87784|87836.5|87786.5|87833.3|87783.3|47
1634084910000|2021-10-13 00:28:30|87834.3|87784.3|87835.6|87785.6|87835.6|87785.6|87832.9|87782.9|45
1634084920000|2021-10-13 00:28:40|87835.8|87785.8|87833.7|87783.7|87835.8|87785.8|87830.8|87780.8|44
1634084930000|2021-10-13 00:28:50|87833.2|87783.2|87840.2|87790.2|87840.2|87790.2|87833.2|87783.2|53
1634084940000|2021-10-13 00:29:00|87839|87789|87840.8|87790.8|87842.6|87792.6|87838.5|87788.5|35
1634084950000|2021-10-13 00:29:10|87841.2|87791.2|87842.7|87792.7|87842.9|87792.9|87839.5|87789.5|39
1634084960000|2021-10-13 00:29:20|87842.9|87792.9|87846.2|87796.2|87847.3|87797.3|87842.8|87792.8|41
1634084970000|2021-10-13 00:29:30|87846.3|87796.3|87847.7|87797.7|87849|87799|87845.5|87795.5|30
1634084980000|2021-10-13 00:29:40|87847.6|87797.6|87848.2|87798.2|87848.5|87798.5|87846.8|87796.8|33
1634084990000|2021-10-13 00:29:50|87848.3|87798.3|87853.4|87803.4|87853.4|87803.4|87846.4|87796.4|46
1634085000000|2021-10-13 00:30:00|87853.2|87803.2|87851.8|87801.8|87853.8|87803.8|87850.7|87800.7|54
1634085010000|2021-10-13 00:30:10|87851.3|87801.3|87852.5|87802.5|87852.6|87802.6|87851.3|87801.3|21
1634085020000|2021-10-13 00:30:20|87853|87803|87853.4|87803.4|87854.1|87804.1|87851.2|87801.2|38
1634085030000|2021-10-13 00:30:30|87853.1|87803.1|87851.4|87801.4|87853.6|87803.6|87849.4|87799.4|51
1634085040000|2021-10-13 00:30:40|87852.6|87802.6|87855.3|87805.3|87858|87808|87850.9|87800.9|65
1634085050000|2021-10-13 00:30:50|87855.8|87805.8|87844.4|87794.4|87857.3|87807.3|87844.4|87794.4|62
1634085060000|2021-10-13 00:31:00|87844.5|87794.5|87844.2|87794.2|87847|87797|87843.1|87793.1|42
1634085070000|2021-10-13 00:31:10|87844.6|87794.6|87845.7|87795.7|87846.6|87796.6|87843.3|87793.3|48
1634085080000|2021-10-13 00:31:20|87846.7|87796.7|87841.3|87791.3|87846.7|87796.7|87839.7|87789.7|61
1634085090000|2021-10-13 00:31:30|87841.6|87791.6|87840.7|87790.7|87843.6|87793.6|87840.2|87790.2|56
1634085100000|2021-10-13 00:31:40|87840.6|87790.6|87840.2|87790.2|87841.5|87791.5|87838.6|87788.6|34
1634085110000|2021-10-13 00:31:50|87840.4|87790.4|87842.3|87792.3|87842.9|87792.9|87839.3|87789.3|18
1634085120000|2021-10-13 00:32:00|87842.1|87792.1|87841.7|87791.7|87842.8|87792.8|87840.5|87790.5|44
1634085130000|2021-10-13 00:32:10|87841.6|87791.6|87833.7|87783.7|87841.6|87791.6|87830.1|87780.1|63
1634085140000|2021-10-13 00:32:20|87833.9|87783.9|87837.2|87787.2|87837.4|87787.4|87833.2|87783.2|55
1634085150000|2021-10-13 00:32:30|87836.6|87786.6|87842.7|87792.7|87843.1|87793.1|87836.6|87786.6|47
1634085160000|2021-10-13 00:32:40|87841.3|87791.3|87839.6|87789.6|87843.2|87793.2|87838.3|87788.3|51
1634085170000|2021-10-13 00:32:50|87839.9|87789.9|87836.3|87786.3|87840.3|87790.3|87836|87786|34
1634085180000|2021-10-13 00:33:00|87836.4|87786.4|87838|87788|87839.3|87789.3|87835|87785|32
1634085190000|2021-10-13 00:33:10|87838.1|87788.1|87837.4|87787.4|87838.7|87788.7|87836.2|87786.2|29
1634085200000|2021-10-13 00:33:20|87837.8|87787.8|87838.5|87788.5|87839|87789|87837.2|87787.2|31
1634085210000|2021-10-13 00:33:30|87839.3|87789.3|87838.1|87788.1|87839.9|87789.9|87834.2|87784.2|43
1634085220000|2021-10-13 00:33:40|87838.7|87788.7|87832.5|87782.5|87838.7|87788.7|87831.5|87781.5|43
1634085230000|2021-10-13 00:33:50|87831.3|87781.3|87824.6|87774.6|87831.3|87781.3|87824.4|87774.4|57
1634085240000|2021-10-13 00:34:00|87825.6|87775.6|87821.5|87771.5|87825.9|87775.9|87821.5|87771.5|56
1634085250000|2021-10-13 00:34:10|87821.6|87771.6|87825.4|87775.4|87825.7|87775.7|87821.4|87771.4|61
1634085260000|2021-10-13 00:34:20|87825|87775|87824.2|87774.2|87827.2|87777.2|87823.9|87773.9|54
1634085270000|2021-10-13 00:34:30|87824.1|87774.1|87825.4|87775.4|87825.4|87775.4|87824|87774|28
1634085280000|2021-10-13 00:34:40|87825.5|87775.5|87825.7|87775.7|87826.7|87776.7|87823.3|87773.3|48
1634085290000|2021-10-13 00:34:50|87825.6|87775.6|87827|87777|87827|87777|87824.8|87774.8|34
1634085300000|2021-10-13 00:35:00|87826.5|87776.5|87823.2|87773.2|87826.5|87776.5|87823|87773|58
1634085310000|2021-10-13 00:35:10|87823.1|87773.1|87823.9|87773.9|87825.9|87775.9|87822|87772|55
1634085320000|2021-10-13 00:35:20|87823.5|87773.5|87823|87773|87826|87776|87823|87773|42
1634085330000|2021-10-13 00:35:30|87823.3|87773.3|87824|87774|87824.6|87774.6|87823.2|87773.2|43
1634085340000|2021-10-13 00:35:40|87824.1|87774.1|87823.3|87773.3|87826.7|87776.7|87822.9|87772.9|25
1634085350000|2021-10-13 00:35:50|87823.7|87773.7|87826.6|87776.6|87826.6|87776.6|87822.8|87772.8|36
1634085360000|2021-10-13 00:36:00|87826.9|87776.9|87825.3|87775.3|87827.4|87777.4|87823.1|87773.1|52
1634085370000|2021-10-13 00:36:10|87826.3|87776.3|87821.4|87771.4|87826.8|87776.8|87821.4|87771.4|34
1634085380000|2021-10-13 00:36:20|87821.9|87771.9|87822.3|87772.3|87823.3|87773.3|87821|87771|36
1634085390000|2021-10-13 00:36:30|87819.8|87769.8|87821.3|87771.3|87822.3|87772.3|87819.8|87769.8|23
1634085400000|2021-10-13 00:36:40|87821.1|87771.1|87817.7|87767.7|87821.9|87771.9|87815|87765|40
1634085410000|2021-10-13 00:36:50|87815.5|87765.5|87817.3|87767.3|87817.8|87767.8|87813.9|87763.9|24
1634085420000|2021-10-13 00:37:00|87817.1|87767.1|87816.3|87766.3|87817.2|87767.2|87815.4|87765.4|45
1634085430000|2021-10-13 00:37:10|87816.9|87766.9|87818.3|87768.3|87819.3|87769.3|87816.6|87766.6|26
1634085440000|2021-10-13 00:37:20|87818|87768|87817.1|87767.1|87818.7|87768.7|87816.6|87766.6|55
1634085450000|2021-10-13 00:37:30|87817.2|87767.2|87817.2|87767.2|87818.5|87768.5|87815.1|87765.1|50
1634085460000|2021-10-13 00:37:40|87815.6|87765.6|87819.8|87769.8|87820.3|87770.3|87815.3|87765.3|57
1634085470000|2021-10-13 00:37:50|87820|87770|87819.3|87769.3|87820.6|87770.6|87818.6|87768.6|46
1634085480000|2021-10-13 00:38:00|87819.5|87769.5|87817.8|87767.8|87819.9|87769.9|87815.9|87765.9|58
1634085490000|2021-10-13 00:38:10|87818.3|87768.3|87824.8|87774.8|87825.8|87775.8|87816.3|87766.3|68
1634085500000|2021-10-13 00:38:20|87825.3|87775.3|87825.5|87775.5|87827.9|87777.9|87822.6|87772.6|52
1634085510000|2021-10-13 00:38:30|87824.9|87774.9|87826.5|87776.5|87829.1|87779.1|87824.1|87774.1|65
1634085520000|2021-10-13 00:38:40|87827.1|87777.1|87825.9|87775.9|87828.6|87778.6|87825.8|87775.8|50
1634085530000|2021-10-13 00:38:50|87825.8|87775.8|87829.3|87779.3|87829.6|87779.6|87825.8|87775.8|45
1634085540000|2021-10-13 00:39:00|87829.7|87779.7|87826.6|87776.6|87830.5|87780.5|87825.7|87775.7|65
1634085550000|2021-10-13 00:39:10|87826.4|87776.4|87824.8|87774.8|87827|87777|87824.4|87774.4|51
1634085560000|2021-10-13 00:39:20|87824.9|87774.9|87823.5|87773.5|87825.6|87775.6|87823.3|87773.3|48
1634085570000|2021-10-13 00:39:30|87823.9|87773.9|87824.4|87774.4|87825.1|87775.1|87823.8|87773.8|27
1634085580000|2021-10-13 00:39:40|87824.6|87774.6|87825.6|87775.6|87827.2|87777.2|87822.6|87772.6|43
1634085590000|2021-10-13 00:39:50|87825.2|87775.2|87827.1|87777.1|87827.4|87777.4|87824.4|87774.4|45
1634085600000|2021-10-13 00:40:00|87826.9|87776.9|87824.2|87774.2|87827.5|87777.5|87824|87774|54
1634085610000|2021-10-13 00:40:10|87824.4|87774.4|87825.6|87775.6|87825.6|87775.6|87824|87774|38
1634085620000|2021-10-13 00:40:20|87825.4|87775.4|87824.4|87774.4|87825.5|87775.5|87823.6|87773.6|24
1634085630000|2021-10-13 00:40:30|87824.5|87774.5|87824.7|87774.7|87825.3|87775.3|87823.5|87773.5|17
1634085640000|2021-10-13 00:40:40|87825|87775|87811.8|87761.8|87825.4|87775.4|87807.2|87757.2|28
1634085650000|2021-10-13 00:40:50|87812.7|87762.7|87818.8|87768.8|87821.8|87771.8|87811.3|87761.3|39
1634085660000|2021-10-13 00:41:00|87818.3|87768.3|87819.3|87769.3|87820.2|87770.2|87817.7|87767.7|39
1634085670000|2021-10-13 00:41:10|87819.2|87769.2|87822.3|87772.3|87822.8|87772.8|87819.2|87769.2|35
1634085680000|2021-10-13 00:41:20|87822.1|87772.1|87821|87771|87823|87773|87820.6|87770.6|46
1634085690000|2021-10-13 00:41:30|87821.9|87771.9|87822.7|87772.7|87822.7|87772.7|87820.8|87770.8|33
1634085700000|2021-10-13 00:41:40|87822.8|87772.8|87822.2|87772.2|87824.2|87774.2|87821|87771|26
1634085710000|2021-10-13 00:41:50|87821.7|87771.7|87825|87775|87826.7|87776.7|87820.9|87770.9|49
1634085720000|2021-10-13 00:42:00|87824.7|87774.7|87828|87778|87828.4|87778.4|87823.9|87773.9|47
1634085730000|2021-10-13 00:42:10|87827.9|87777.9|87825.7|87775.7|87828|87778|87825|87775|44
1634085740000|2021-10-13 00:42:20|87826|87776|87825.5|87775.5|87826.8|87776.8|87824.7|87774.7|30
1634085750000|2021-10-13 00:42:30|87826.1|87776.1|87826.4|87776.4|87828.5|87778.5|87824.2|87774.2|49
1634085760000|2021-10-13 00:42:40|87826.2|87776.2|87827|87777|87829.7|87779.7|87826.1|87776.1|54
1634085770000|2021-10-13 00:42:50|87827.1|87777.1|87827.6|87777.6|87827.6|87777.6|87825.9|87775.9|39
1634085780000|2021-10-13 00:43:00|87827.7|87777.7|87825.6|87775.6|87827.7|87777.7|87825.1|87775.1|49
1634085790000|2021-10-13 00:43:10|87825.4|87775.4|87826.9|87776.9|87827.6|87777.6|87825.4|87775.4|36
1634085800000|2021-10-13 00:43:20|87826.6|87776.6|87819|87769|87827|87777|87817|87767|60
1634085810000|2021-10-13 00:43:30|87820.4|87770.4|87817.4|87767.4|87820.9|87770.9|87817.4|87767.4|57
1634085820000|2021-10-13 00:43:40|87817.6|87767.6|87817.7|87767.7|87818.3|87768.3|87816.1|87766.1|49
1634085830000|2021-10-13 00:43:50|87817.2|87767.2|87815.1|87765.1|87819.9|87769.9|87814.3|87764.3|45
1634085840000|2021-10-13 00:44:00|87815.4|87765.4|87816.5|87766.5|87816.5|87766.5|87813.9|87763.9|44
1634085850000|2021-10-13 00:44:10|87816.7|87766.7|87815|87765|87816.7|87766.7|87812.7|87762.7|29
1634085860000|2021-10-13 00:44:20|87812.8|87762.8|87809.2|87759.2|87812.8|87762.8|87806.3|87756.3|57
1634085870000|2021-10-13 00:44:30|87808.7|87758.7|87806.3|87756.3|87809.4|87759.4|87804.3|87754.3|59
1634085880000|2021-10-13 00:44:40|87806.2|87756.2|87806.9|87756.9|87807.3|87757.3|87802.9|87752.9|60
1634085890000|2021-10-13 00:44:50|87807|87757|87804.7|87754.7|87807.3|87757.3|87804.6|87754.6|63
1634085900000|2021-10-13 00:45:00|87804.8|87754.8|87803|87753|87804.8|87754.8|87801.2|87751.2|59
1634085910000|2021-10-13 00:45:10|87802.5|87752.5|87800.5|87750.5|87804|87754|87799.1|87749.1|69
1634085920000|2021-10-13 00:45:20|87800.1|87750.1|87804.3|87754.3|87804.8|87754.8|87800|87750|53
1634085930000|2021-10-13 00:45:30|87804.4|87754.4|87801.7|87751.7|87807.3|87757.3|87800.6|87750.6|54
1634085940000|2021-10-13 00:45:40|87801.6|87751.6|87799.3|87749.3|87803.3|87753.3|87799.3|87749.3|37
1634085950000|2021-10-13 00:45:50|87800.1|87750.1|87799.3|87749.3|87801.5|87751.5|87799|87749|52
1634085960000|2021-10-13 00:46:00|87798.9|87748.9|87793.9|87743.9|87801.4|87751.4|87793|87743|61
1634085970000|2021-10-13 00:46:10|87794.5|87744.5|87793.6|87743.6|87795|87745|87793.2|87743.2|46
1634085980000|2021-10-13 00:46:20|87793.5|87743.5|87791.4|87741.4|87796.9|87746.9|87790.7|87740.7|50
1634085990000|2021-10-13 00:46:30|87791.6|87741.6|87795.4|87745.4|87795.5|87745.5|87791.3|87741.3|50
1634086000000|2021-10-13 00:46:40|87795.3|87745.3|87796.6|87746.6|87797.5|87747.5|87793|87743|53
1634086010000|2021-10-13 00:46:50|87796.8|87746.8|87797.4|87747.4|87798|87748|87795.1|87745.1|42
1634086020000|2021-10-13 00:47:00|87797.5|87747.5|87796.6|87746.6|87797.6|87747.6|87795.6|87745.6|27
1634086030000|2021-10-13 00:47:10|87795.7|87745.7|87794.2|87744.2|87795.7|87745.7|87792.7|87742.7|56
1634086040000|2021-10-13 00:47:20|87793.3|87743.3|87794.8|87744.8|87794.8|87744.8|87791.8|87741.8|50
1634086050000|2021-10-13 00:47:30|87795.4|87745.4|87795.5|87745.5|87796.3|87746.3|87794.5|87744.5|42
1634086060000|2021-10-13 00:47:40|87795.9|87745.9|87798.2|87748.2|87800.7|87750.7|87794.7|87744.7|51
1634086070000|2021-10-13 00:47:50|87798.4|87748.4|87801.5|87751.5|87801.5|87751.5|87796.8|87746.8|45
1634086080000|2021-10-13 00:48:00|87801.4|87751.4|87807.2|87757.2|87807.2|87757.2|87800.9|87750.9|51
1634086090000|2021-10-13 00:48:10|87806.5|87756.5|87809.7|87759.7|87809.8|87759.8|87806.4|87756.4|21
1634086100000|2021-10-13 00:48:20|87810.4|87760.4|87808.8|87758.8|87810.4|87760.4|87807.2|87757.2|27
1634086110000|2021-10-13 00:48:30|87808.5|87758.5|87804.8|87754.8|87808.7|87758.7|87803.3|87753.3|36
1634086120000|2021-10-13 00:48:40|87803.8|87753.8|87806.8|87756.8|87808.9|87758.9|87803.7|87753.7|57
1634086130000|2021-10-13 00:48:50|87806.7|87756.7|87811.1|87761.1|87811.4|87761.4|87806.4|87756.4|40
1634086140000|2021-10-13 00:49:00|87810.9|87760.9|87811.3|87761.3|87811.5|87761.5|87809.4|87759.4|31
1634086150000|2021-10-13 00:49:10|87811.5|87761.5|87810.5|87760.5|87813.7|87763.7|87810.3|87760.3|43
1634086160000|2021-10-13 00:49:20|87810.4|87760.4|87811.4|87761.4|87812.2|87762.2|87809.6|87759.6|42
1634086170000|2021-10-13 00:49:30|87812|87762|87803|87753|87812.2|87762.2|87803|87753|45
1634086180000|2021-10-13 00:49:40|87804.6|87754.6|87800.6|87750.6|87806.6|87756.6|87800.1|87750.1|35
1634086190000|2021-10-13 00:49:50|87800.7|87750.7|87803.7|87753.7|87804.9|87754.9|87800.7|87750.7|53
1634086200000|2021-10-13 00:50:00|87802.9|87752.9|87804.7|87754.7|87805|87755|87802.8|87752.8|42
1634086210000|2021-10-13 00:50:10|87804.5|87754.5|87803.1|87753.1|87807.3|87757.3|87802.4|87752.4|60
1634086220000|2021-10-13 00:50:20|87801.2|87751.2|87797.4|87747.4|87801.5|87751.5|87796.6|87746.6|57
1634086230000|2021-10-13 00:50:30|87797.3|87747.3|87800.8|87750.8|87801.5|87751.5|87797.2|87747.2|38
1634086240000|2021-10-13 00:50:40|87800.6|87750.6|87802.8|87752.8|87802.8|87752.8|87798.1|87748.1|52
1634086250000|2021-10-13 00:50:50|87803.7|87753.7|87803.6|87753.6|87806.8|87756.8|87802|87752|51
1634086260000|2021-10-13 00:51:00|87804.4|87754.4|87805.4|87755.4|87807.1|87757.1|87802.6|87752.6|50
1634086270000|2021-10-13 00:51:10|87806|87756|87803.2|87753.2|87806|87756|87801.8|87751.8|60
1634086280000|2021-10-13 00:51:20|87803.4|87753.4|87803.8|87753.8|87804.5|87754.5|87802.6|87752.6|31
1634086290000|2021-10-13 00:51:30|87803.9|87753.9|87800.2|87750.2|87804.7|87754.7|87799.9|87749.9|27
1634086300000|2021-10-13 00:51:40|87800.9|87750.9|87804.1|87754.1|87804.4|87754.4|87799|87749|39
1634086310000|2021-10-13 00:51:50|87804.2|87754.2|87803.4|87753.4|87804.2|87754.2|87800.8|87750.8|56
1634086320000|2021-10-13 00:52:00|87804.2|87754.2|87803|87753|87805.1|87755.1|87802.3|87752.3|46
1634086330000|2021-10-13 00:52:10|87803.2|87753.2|87802|87752|87803.2|87753.2|87800.2|87750.2|44
1634086340000|2021-10-13 00:52:20|87801.9|87751.9|87800.6|87750.6|87801.9|87751.9|87797.1|87747.1|50
1634086350000|2021-10-13 00:52:30|87800.8|87750.8|87801.6|87751.6|87802.8|87752.8|87799.4|87749.4|45
1634086360000|2021-10-13 00:52:40|87801.7|87751.7|87800.2|87750.2|87801.7|87751.7|87799.2|87749.2|44
1634086370000|2021-10-13 00:52:50|87800.5|87750.5|87798|87748|87800.8|87750.8|87796.7|87746.7|56
1634086380000|2021-10-13 00:53:00|87798.1|87748.1|87792|87742|87800.1|87750.1|87791.9|87741.9|59
1634086390000|2021-10-13 00:53:10|87792.3|87742.3|87794.8|87744.8|87797.1|87747.1|87792.3|87742.3|47
1634086400000|2021-10-13 00:53:20|87794.3|87744.3|87795.1|87745.1|87795.6|87745.6|87793.8|87743.8|30
1634086410000|2021-10-13 00:53:30|87795.3|87745.3|87796.3|87746.3|87796.3|87746.3|87793.7|87743.7|28
1634086420000|2021-10-13 00:53:40|87796.2|87746.2|87796.8|87746.8|87797.3|87747.3|87795.1|87745.1|31
1634086430000|2021-10-13 00:53:50|87795.8|87745.8|87796.2|87746.2|87798.5|87748.5|87795.3|87745.3|44
1634086440000|2021-10-13 00:54:00|87796|87746|87797.8|87747.8|87798.5|87748.5|87795|87745|63
1634086450000|2021-10-13 00:54:10|87797.6|87747.6|87790.3|87740.3|87798.8|87748.8|87790.3|87740.3|59
1634086460000|2021-10-13 00:54:20|87790.5|87740.5|87789.3|87739.3|87791.5|87741.5|87788.5|87738.5|52
1634086470000|2021-10-13 00:54:30|87789.2|87739.2|87786.6|87736.6|87789.4|87739.4|87785|87735|66
1634086480000|2021-10-13 00:54:40|87786.7|87736.7|87783.8|87733.8|87788.2|87738.2|87780.4|87730.4|62
1634086490000|2021-10-13 00:54:50|87785.2|87735.2|87783.1|87733.1|87786|87736|87782.6|87732.6|61
1634086500000|2021-10-13 00:55:00|87782.9|87732.9|87794.4|87744.4|87795.4|87745.4|87782.9|87732.9|60
1634086510000|2021-10-13 00:55:10|87794.5|87744.5|87795.4|87745.4|87797.8|87747.8|87792.7|87742.7|37
1634086520000|2021-10-13 00:55:20|87796.3|87746.3|87797.8|87747.8|87798.3|87748.3|87795.2|87745.2|26
1634086530000|2021-10-13 00:55:30|87797.9|87747.9|87800.1|87750.1|87800.1|87750.1|87796.3|87746.3|36
1634086540000|2021-10-13 00:55:40|87800.4|87750.4|87800.2|87750.2|87801.1|87751.1|87799.8|87749.8|19
1634086550000|2021-10-13 00:55:50|87801|87751|87798|87748|87802.4|87752.4|87798|87748|27
1634086560000|2021-10-13 00:56:00|87798.2|87748.2|87797.7|87747.7|87799.3|87749.3|87796.1|87746.1|54
1634086570000|2021-10-13 00:56:10|87797.6|87747.6|87798.8|87748.8|87800.4|87750.4|87796.2|87746.2|31
1634086580000|2021-10-13 00:56:20|87798.6|87748.6|87796.8|87746.8|87799.2|87749.2|87796.7|87746.7|58
1634086590000|2021-10-13 00:56:30|87796.7|87746.7|87799.4|87749.4|87800.9|87750.9|87796.7|87746.7|44
1634086600000|2021-10-13 00:56:40|87799.3|87749.3|87800.4|87750.4|87800.8|87750.8|87798.9|87748.9|49
1634086610000|2021-10-13 00:56:50|87800.5|87750.5|87800.4|87750.4|87800.9|87750.9|87798.5|87748.5|42
1634086620000|2021-10-13 00:57:00|87800.1|87750.1|87799.6|87749.6|87800.8|87750.8|87799.1|87749.1|51
1634086630000|2021-10-13 00:57:10|87799.3|87749.3|87799.4|87749.4|87801|87751|87797.4|87747.4|52
1634086640000|2021-10-13 00:57:20|87799.5|87749.5|87799.3|87749.3|87802.3|87752.3|87798.4|87748.4|33
1634086650000|2021-10-13 00:57:30|87800.8|87750.8|87789.3|87739.3|87800.9|87750.9|87784.6|87734.6|62
1634086660000|2021-10-13 00:57:40|87790|87740|87790.3|87740.3|87790.7|87740.7|87789.5|87739.5|44
1634086670000|2021-10-13 00:57:50|87789.5|87739.5|87786.6|87736.6|87790.3|87740.3|87786.3|87736.3|48
1634086680000|2021-10-13 00:58:00|87786.5|87736.5|87790.4|87740.4|87790.7|87740.7|87786.1|87736.1|55
1634086690000|2021-10-13 00:58:10|87790.5|87740.5|87794.2|87744.2|87794.4|87744.4|87790.1|87740.1|34
1634086700000|2021-10-13 00:58:20|87794.1|87744.1|87795.7|87745.7|87796.6|87746.6|87793|87743|50
1634086710000|2021-10-13 00:58:30|87796|87746|87795|87745|87796.2|87746.2|87794.7|87744.7|56
1634086720000|2021-10-13 00:58:40|87794.7|87744.7|87794|87744|87796.1|87746.1|87793|87743|55
1634086730000|2021-10-13 00:58:50|87793.8|87743.8|87794|87744|87794.9|87744.9|87793.4|87743.4|33
1634086740000|2021-10-13 00:59:00|87794.3|87744.3|87795.2|87745.2|87795.3|87745.3|87793.9|87743.9|34
1634086750000|2021-10-13 00:59:10|87795.1|87745.1|87803.5|87753.5|87803.5|87753.5|87794.9|87744.9|46
1634086760000|2021-10-13 00:59:20|87802.4|87752.4|87799.6|87749.6|87804.5|87754.5|87798.8|87748.8|25
1634086770000|2021-10-13 00:59:30|87799.1|87749.1|87798|87748|87799.1|87749.1|87797.1|87747.1|25
1634086780000|2021-10-13 00:59:40|87797.9|87747.9|87796.8|87746.8|87799.1|87749.1|87796.8|87746.8|31
1634086790000|2021-10-13 00:59:50|87797|87747|87798.3|87748.3|87799.3|87749.3|87796.8|87746.8|28
1634086800000|2021-10-13 01:00:00|87798.6|87748.6|87794.8|87744.8|87799.3|87749.3|87794.4|87744.4|41
1634086810000|2021-10-13 01:00:10|87795.6|87745.6|87794.9|87744.9|87795.6|87745.6|87794.3|87744.3|46
1634086820000|2021-10-13 01:00:20|87795|87745|87794.9|87744.9|87795.5|87745.5|87794.3|87744.3|45
1634086830000|2021-10-13 01:00:30|87794.8|87744.8|87795.9|87745.9|87797.7|87747.7|87794.5|87744.5|33
1634086840000|2021-10-13 01:00:40|87796|87746|87795|87745|87796.9|87746.9|87795|87745|36
1634086850000|2021-10-13 01:00:50|87795.2|87745.2|87795.6|87745.6|87795.9|87745.9|87792.3|87742.3|47
1634086860000|2021-10-13 01:01:00|87795.2|87745.2|87798|87748|87798.1|87748.1|87794.4|87744.4|42
1634086870000|2021-10-13 01:01:10|87797.9|87747.9|87795.7|87745.7|87799.6|87749.6|87795.7|87745.7|36
1634086880000|2021-10-13 01:01:20|87795.4|87745.4|87796.7|87746.7|87797.7|87747.7|87795.4|87745.4|44
1634086890000|2021-10-13 01:01:30|87796.9|87746.9|87796.3|87746.3|87797.2|87747.2|87796.2|87746.2|31
1634086900000|2021-10-13 01:01:40|87796.2|87746.2|87797.3|87747.3|87798.4|87748.4|87795.7|87745.7|37
1634086910000|2021-10-13 01:01:50|87796.8|87746.8|87799.5|87749.5|87799.5|87749.5|87796.5|87746.5|38
1634086920000|2021-10-13 01:02:00|87799.1|87749.1|87799.7|87749.7|87800.9|87750.9|87796.9|87746.9|49
1634086930000|2021-10-13 01:02:10|87800.4|87750.4|87800|87750|87800.9|87750.9|87799.2|87749.2|40
1634086940000|2021-10-13 01:02:20|87799.9|87749.9|87801|87751|87802.2|87752.2|87799.6|87749.6|55
1634086950000|2021-10-13 01:02:30|87799.6|87749.6|87797.2|87747.2|87799.8|87749.8|87795.9|87745.9|54
1634086960000|2021-10-13 01:02:40|87797.1|87747.1|87797.4|87747.4|87798.6|87748.6|87797|87747|33
1634086970000|2021-10-13 01:02:50|87797.3|87747.3|87793.1|87743.1|87797.3|87747.3|87789.8|87739.8|60
1634086980000|2021-10-13 01:03:00|87792|87742|87791.5|87741.5|87793.2|87743.2|87788.7|87738.7|59
1634086990000|2021-10-13 01:03:10|87791.6|87741.6|87797.4|87747.4|87797.4|87747.4|87791.6|87741.6|31
1634087000000|2021-10-13 01:03:20|87797.6|87747.6|87797|87747|87798.3|87748.3|87796.2|87746.2|45
1634087010000|2021-10-13 01:03:30|87797.1|87747.1|87795|87745|87797.5|87747.5|87795|87745|32
1634087020000|2021-10-13 01:03:40|87795.1|87745.1|87800.8|87750.8|87803.2|87753.2|87794.1|87744.1|49
1634087030000|2021-10-13 01:03:50|87801|87751|87804|87754|87804.9|87754.9|87800.6|87750.6|40
1634087040000|2021-10-13 01:04:00|87803.6|87753.6|87800.5|87750.5|87806.2|87756.2|87799|87749|40
1634087050000|2021-10-13 01:04:10|87801.1|87751.1|87802.9|87752.9|87803.9|87753.9|87800.6|87750.6|42
1634087060000|2021-10-13 01:04:20|87802.8|87752.8|87805.6|87755.6|87805.6|87755.6|87802.7|87752.7|31
1634087070000|2021-10-13 01:04:30|87805.9|87755.9|87804.3|87754.3|87806.8|87756.8|87804.3|87754.3|28
1634087080000|2021-10-13 01:04:40|87804.4|87754.4|87799.7|87749.7|87806.5|87756.5|87799.7|87749.7|34
1634087090000|2021-10-13 01:04:50|87800.3|87750.3|87801.9|87751.9|87802|87752|87800.3|87750.3|22
1634087100000|2021-10-13 01:05:00|87802.6|87752.6|87804.7|87754.7|87805|87755|87802.6|87752.6|46
1634087110000|2021-10-13 01:05:10|87804.9|87754.9|87803.7|87753.7|87805.8|87755.8|87803.7|87753.7|43
1634087120000|2021-10-13 01:05:20|87803.4|87753.4|87802.2|87752.2|87803.6|87753.6|87801.8|87751.8|38
1634087130000|2021-10-13 01:05:30|87802.5|87752.5|87802.4|87752.4|87803.1|87753.1|87800.7|87750.7|24
1634087140000|2021-10-13 01:05:40|87802.3|87752.3|87793.8|87743.8|87802.3|87752.3|87791.7|87741.7|48
1634087150000|2021-10-13 01:05:50|87793.6|87743.6|87793.6|87743.6|87793.9|87743.9|87792.5|87742.5|37
1634087160000|2021-10-13 01:06:00|87793.7|87743.7|87795.3|87745.3|87795.5|87745.5|87792.8|87742.8|32
1634087170000|2021-10-13 01:06:10|87795|87745|87799.9|87749.9|87801|87751|87794.7|87744.7|41
1634087180000|2021-10-13 01:06:20|87800|87750|87798.7|87748.7|87801.3|87751.3|87797.9|87747.9|39
1634087190000|2021-10-13 01:06:30|87798.6|87748.6|87800.5|87750.5|87801|87751|87798.1|87748.1|52
1634087200000|2021-10-13 01:06:40|87800.8|87750.8|87798.9|87748.9|87801|87751|87798.9|87748.9|39
1634087210000|2021-10-13 01:06:50|87799.2|87749.2|87800.1|87750.1|87800.3|87750.3|87798.8|87748.8|42
1634087220000|2021-10-13 01:07:00|87800.2|87750.2|87800.7|87750.7|87802.8|87752.8|87799|87749|42
1634087230000|2021-10-13 01:07:10|87801.4|87751.4|87803.2|87753.2|87804.4|87754.4|87800.4|87750.4|52
1634087240000|2021-10-13 01:07:20|87804|87754|87803|87753|87804.3|87754.3|87798.8|87748.8|51
1634087250000|2021-10-13 01:07:30|87802.9|87752.9|87801.4|87751.4|87803|87753|87800.3|87750.3|43
1634087260000|2021-10-13 01:07:40|87801.3|87751.3|87801.6|87751.6|87802.9|87752.9|87801.1|87751.1|40
1634087270000|2021-10-13 01:07:50|87801.7|87751.7|87792.3|87742.3|87801.7|87751.7|87791.1|87741.1|45
1634087280000|2021-10-13 01:08:00|87791.3|87741.3|87788.1|87738.1|87791.6|87741.6|87784.7|87734.7|63
1634087290000|2021-10-13 01:08:10|87787.9|87737.9|87787.4|87737.4|87788.9|87738.9|87786.5|87736.5|42
1634087300000|2021-10-13 01:08:20|87787.7|87737.7|87788.9|87738.9|87790.5|87740.5|87787|87737|43
1634087310000|2021-10-13 01:08:30|87788.7|87738.7|87789.4|87739.4|87789.8|87739.8|87786.8|87736.8|50
1634087320000|2021-10-13 01:08:40|87789|87739|87782.6|87732.6|87789.1|87739.1|87779.9|87729.9|60
1634087330000|2021-10-13 01:08:50|87782.8|87732.8|87783.1|87733.1|87784|87734|87781.3|87731.3|51
1634087340000|2021-10-13 01:09:00|87783.2|87733.2|87784.3|87734.3|87784.6|87734.6|87781.7|87731.7|54
1634087350000|2021-10-13 01:09:10|87783.9|87733.9|87785.2|87735.2|87785.9|87735.9|87783.9|87733.9|29
1634087360000|2021-10-13 01:09:20|87785.3|87735.3|87784.8|87734.8|87786.4|87736.4|87784.6|87734.6|32
1634087370000|2021-10-13 01:09:30|87784.9|87734.9|87782.7|87732.7|87786.1|87736.1|87780.8|87730.8|47
1634087380000|2021-10-13 01:09:40|87782.4|87732.4|87781.9|87731.9|87783.5|87733.5|87780.3|87730.3|52
1634087390000|2021-10-13 01:09:50|87781.5|87731.5|87777.7|87727.7|87781.5|87731.5|87776.6|87726.6|55
1634087400000|2021-10-13 01:10:00|87778.1|87728.1|87778.8|87728.8|87780.6|87730.6|87778.1|87728.1|44
1634087410000|2021-10-13 01:10:10|87778.9|87728.9|87778.7|87728.7|87779|87729|87777.2|87727.2|53
1634087420000|2021-10-13 01:10:20|87778.8|87728.8|87779.4|87729.4|87780.1|87730.1|87777.4|87727.4|45
1634087430000|2021-10-13 01:10:30|87779.7|87729.7|87777.5|87727.5|87779.9|87729.9|87776.9|87726.9|40
1634087440000|2021-10-13 01:10:40|87777.8|87727.8|87777.6|87727.6|87779|87729|87777.4|87727.4|33
1634087450000|2021-10-13 01:10:50|87777.7|87727.7|87777.4|87727.4|87778.3|87728.3|87777.4|87727.4|37
1634087460000|2021-10-13 01:11:00|87777.8|87727.8|87777|87727|87777.8|87727.8|87776.7|87726.7|32
1634087470000|2021-10-13 01:11:10|87776.9|87726.9|87778.3|87728.3|87779.6|87729.6|87776.8|87726.8|42
1634087480000|2021-10-13 01:11:20|87778.2|87728.2|87778.3|87728.3|87780.4|87730.4|87777.5|87727.5|51
1634087490000|2021-10-13 01:11:30|87777.7|87727.7|87776.4|87726.4|87780.2|87730.2|87776|87726|34
1634087500000|2021-10-13 01:11:40|87776.3|87726.3|87778.3|87728.3|87779.3|87729.3|87776.3|87726.3|20
1634087510000|2021-10-13 01:11:50|87778.4|87728.4|87779.1|87729.1|87779.6|87729.6|87777.2|87727.2|35
1634087520000|2021-10-13 01:12:00|87778.7|87728.7|87778.3|87728.3|87779.6|87729.6|87777.4|87727.4|41
1634087530000|2021-10-13 01:12:10|87778.4|87728.4|87780.3|87730.3|87780.3|87730.3|87778.2|87728.2|35
1634087540000|2021-10-13 01:12:20|87779.9|87729.9|87780.4|87730.4|87780.6|87730.6|87778.7|87728.7|37
1634087550000|2021-10-13 01:12:30|87780.7|87730.7|87778.9|87728.9|87780.7|87730.7|87778.4|87728.4|34
1634087560000|2021-10-13 01:12:40|87778.7|87728.7|87779.9|87729.9|87780.5|87730.5|87777.1|87727.1|46
1634087570000|2021-10-13 01:12:50|87779.6|87729.6|87779|87729|87779.9|87729.9|87775.7|87725.7|54
1634087580000|2021-10-13 01:13:00|87778.4|87728.4|87779.1|87729.1|87780|87730|87777.5|87727.5|41
1634087590000|2021-10-13 01:13:10|87779.6|87729.6|87780|87730|87780.1|87730.1|87777.7|87727.7|36
1634087600000|2021-10-13 01:13:20|87780.6|87730.6|87777.9|87727.9|87781.8|87731.8|87773|87723|55
1634087610000|2021-10-13 01:13:30|87778|87728|87779.5|87729.5|87779.8|87729.8|87777.4|87727.4|40
1634087620000|2021-10-13 01:13:40|87779.3|87729.3|87781.7|87731.7|87781.8|87731.8|87779|87729|61
1634087630000|2021-10-13 01:13:50|87781.4|87731.4|87787|87737|87787|87737|87780.8|87730.8|59
1634087640000|2021-10-13 01:14:00|87787.3|87737.3|87786.2|87736.2|87788.7|87738.7|87785.1|87735.1|67
1634087650000|2021-10-13 01:14:10|87785.6|87735.6|87781.9|87731.9|87786.9|87736.9|87780.7|87730.7|50
1634087660000|2021-10-13 01:14:20|87780.3|87730.3|87780.8|87730.8|87782.2|87732.2|87779.7|87729.7|60
1634087670000|2021-10-13 01:14:30|87780.5|87730.5|87778.3|87728.3|87781.3|87731.3|87777.6|87727.6|57
1634087680000|2021-10-13 01:14:40|87778.2|87728.2|87782.8|87732.8|87783.7|87733.7|87777.8|87727.8|61
1634087690000|2021-10-13 01:14:50|87782.7|87732.7|87783.7|87733.7|87783.7|87733.7|87782.5|87732.5|49
1634087700000|2021-10-13 01:15:00|87783.4|87733.4|87784|87734|87785.4|87735.4|87781.4|87731.4|42
1634087710000|2021-10-13 01:15:10|87784.3|87734.3|87783.4|87733.4|87784.8|87734.8|87782|87732|61
1634087720000|2021-10-13 01:15:20|87782.5|87732.5|87782.9|87732.9|87783.6|87733.6|87782.1|87732.1|50
1634087730000|2021-10-13 01:15:30|87782.7|87732.7|87782.5|87732.5|87783.3|87733.3|87779.3|87729.3|41
1634087740000|2021-10-13 01:15:40|87782.2|87732.2|87783|87733|87784.6|87734.6|87782|87732|50
1634087750000|2021-10-13 01:15:50|87782.8|87732.8|87787.1|87737.1|87787.5|87737.5|87782.3|87732.3|46
1634087760000|2021-10-13 01:16:00|87784.3|87734.3|87786.6|87736.6|87789.2|87739.2|87784.3|87734.3|47
1634087770000|2021-10-13 01:16:10|87786.4|87736.4|87785.7|87735.7|87788.5|87738.5|87785.1|87735.1|51
1634087780000|2021-10-13 01:16:20|87785.4|87735.4|87786.7|87736.7|87787.7|87737.7|87785.4|87735.4|25
1634087790000|2021-10-13 01:16:30|87786.8|87736.8|87786|87736|87787.3|87737.3|87785.7|87735.7|18
1634087800000|2021-10-13 01:16:40|87786.1|87736.1|87786.5|87736.5|87787.2|87737.2|87785.7|87735.7|34
1634087810000|2021-10-13 01:16:50|87785.7|87735.7|87784.9|87734.9|87787.3|87737.3|87784.5|87734.5|47
1634087820000|2021-10-13 01:17:00|87785|87735|87784.7|87734.7|87787.1|87737.1|87784.2|87734.2|36
1634087830000|2021-10-13 01:17:10|87784.8|87734.8|87783.1|87733.1|87787|87737|87783.1|87733.1|42
1634087840000|2021-10-13 01:17:20|87783.6|87733.6|87782.9|87732.9|87784.6|87734.6|87782.1|87732.1|26
1634087850000|2021-10-13 01:17:30|87782.6|87732.6|87785.6|87735.6|87785.6|87735.6|87781.8|87731.8|47
1634087860000|2021-10-13 01:17:40|87785.8|87735.8|87783.3|87733.3|87786.1|87736.1|87782.6|87732.6|38
1634087870000|2021-10-13 01:17:50|87783.2|87733.2|87781.6|87731.6|87784.4|87734.4|87781.3|87731.3|39
1634087880000|2021-10-13 01:18:00|87781.9|87731.9|87781.6|87731.6|87782.7|87732.7|87779.7|87729.7|39
1634087890000|2021-10-13 01:18:10|87781.7|87731.7|87779.5|87729.5|87784.1|87734.1|87779.5|87729.5|42
1634087900000|2021-10-13 01:18:20|87779.4|87729.4|87782.2|87732.2|87783.6|87733.6|87779.3|87729.3|44
1634087910000|2021-10-13 01:18:30|87782.3|87732.3|87794.7|87744.7|87794.7|87744.7|87780.4|87730.4|68
1634087920000|2021-10-13 01:18:40|87793.9|87743.9|87798.4|87748.4|87799.8|87749.8|87792.6|87742.6|71
1634087930000|2021-10-13 01:18:50|87799|87749|87798.3|87748.3|87800.4|87750.4|87797.4|87747.4|60
1634087940000|2021-10-13 01:19:00|87798.4|87748.4|87796.9|87746.9|87799.1|87749.1|87796.2|87746.2|52
1634087950000|2021-10-13 01:19:10|87797.2|87747.2|87795.1|87745.1|87797.2|87747.2|87794.6|87744.6|50
1634087960000|2021-10-13 01:19:20|87795|87745|87792.7|87742.7|87796.3|87746.3|87792.5|87742.5|49
1634087970000|2021-10-13 01:19:30|87792.5|87742.5|87795.8|87745.8|87796.1|87746.1|87792.5|87742.5|40
1634087980000|2021-10-13 01:19:40|87795.7|87745.7|87793.9|87743.9|87795.7|87745.7|87793.7|87743.7|36
1634087990000|2021-10-13 01:19:50|87794.1|87744.1|87790.7|87740.7|87794.2|87744.2|87790|87740|31
1634088000000|2021-10-13 01:20:00|87790.1|87740.1|87796.1|87746.1|87796.1|87746.1|87788.5|87738.5|52
1634088010000|2021-10-13 01:20:10|87796.3|87746.3|87799|87749|87799|87749|87793.2|87743.2|48
1634088020000|2021-10-13 01:20:20|87799.2|87749.2|87803.9|87753.9|87806|87756|87797.3|87747.3|40
1634088030000|2021-10-13 01:20:30|87804.1|87754.1|87802.3|87752.3|87808.8|87758.8|87802.3|87752.3|58
1634088040000|2021-10-13 01:20:40|87802.1|87752.1|87802|87752|87805|87755|87801.3|87751.3|51
1634088050000|2021-10-13 01:20:50|87801.8|87751.8|87799.6|87749.6|87803.4|87753.4|87797.2|87747.2|52
1634088060000|2021-10-13 01:21:00|87799.7|87749.7|87800.1|87750.1|87803.2|87753.2|87798.2|87748.2|67
1634088070000|2021-10-13 01:21:10|87800|87750|87800.8|87750.8|87803|87753|87799.6|87749.6|44
1634088080000|2021-10-13 01:21:20|87800.9|87750.9|87801|87751|87801.3|87751.3|87798.2|87748.2|37
1634088090000|2021-10-13 01:21:30|87800.8|87750.8|87801.6|87751.6|87801.8|87751.8|87800.4|87750.4|51
1634088100000|2021-10-13 01:21:40|87801.3|87751.3|87800|87750|87802|87752|87799.4|87749.4|54
1634088110000|2021-10-13 01:21:50|87800.1|87750.1|87798.4|87748.4|87800.1|87750.1|87798.3|87748.3|34
1634088120000|2021-10-13 01:22:00|87798.6|87748.6|87799.9|87749.9|87799.9|87749.9|87795.9|87745.9|49
1634088130000|2021-10-13 01:22:10|87799.8|87749.8|87796.7|87746.7|87800.4|87750.4|87796.7|87746.7|50
1634088140000|2021-10-13 01:22:20|87796.4|87746.4|87800.6|87750.6|87800.6|87750.6|87794.8|87744.8|48
1634088150000|2021-10-13 01:22:30|87799|87749|87793.9|87743.9|87799.5|87749.5|87793.9|87743.9|50
1634088160000|2021-10-13 01:22:40|87794|87744|87797.5|87747.5|87797.6|87747.6|87792.2|87742.2|40
1634088170000|2021-10-13 01:22:50|87797.7|87747.7|87800|87750|87800.8|87750.8|87796.8|87746.8|32
1634088180000|2021-10-13 01:23:00|87799.6|87749.6|87801|87751|87801|87751|87797.6|87747.6|38
1634088190000|2021-10-13 01:23:10|87800.9|87750.9|87801.2|87751.2|87802.7|87752.7|87800.5|87750.5|31
1634088200000|2021-10-13 01:23:20|87802.2|87752.2|87801|87751|87802.2|87752.2|87799.6|87749.6|52
1634088210000|2021-10-13 01:23:30|87800.3|87750.3|87798.8|87748.8|87801.9|87751.9|87798.4|87748.4|30
1634088220000|2021-10-13 01:23:40|87798.9|87748.9|87799.6|87749.6|87801.2|87751.2|87797.7|87747.7|19
1634088230000|2021-10-13 01:23:50|87799.1|87749.1|87798.3|87748.3|87800|87750|87795.2|87745.2|46
1634088240000|2021-10-13 01:24:00|87798.2|87748.2|87794.2|87744.2|87799.8|87749.8|87794.2|87744.2|44
1634088250000|2021-10-13 01:24:10|87794.3|87744.3|87790.5|87740.5|87794.3|87744.3|87790.2|87740.2|45
1634088260000|2021-10-13 01:24:20|87790.4|87740.4|87788|87738|87791|87741|87788|87738|33
1634088270000|2021-10-13 01:24:30|87788.1|87738.1|87790.5|87740.5|87791.4|87741.4|87787.8|87737.8|48
1634088280000|2021-10-13 01:24:40|87790.3|87740.3|87786|87736|87790.7|87740.7|87786|87736|40
1634088290000|2021-10-13 01:24:50|87785.5|87735.5|87786.1|87736.1|87787.9|87737.9|87785.5|87735.5|38
1634088300000|2021-10-13 01:25:00|87786|87736|87787.3|87737.3|87788.2|87738.2|87785.8|87735.8|45
1634088310000|2021-10-13 01:25:10|87787.5|87737.5|87787.4|87737.4|87789|87739|87787|87737|27
1634088320000|2021-10-13 01:25:20|87787.5|87737.5|87787.5|87737.5|87787.9|87737.9|87785.9|87735.9|27
1634088330000|2021-10-13 01:25:30|87787.1|87737.1|87790.2|87740.2|87792.1|87742.1|87786.9|87736.9|40
1634088340000|2021-10-13 01:25:40|87790.5|87740.5|87792.9|87742.9|87793.9|87743.9|87790.4|87740.4|45
1634088350000|2021-10-13 01:25:50|87793|87743|87794.6|87744.6|87795|87745|87791|87741|38
1634088360000|2021-10-13 01:26:00|87794.7|87744.7|87795.5|87745.5|87795.7|87745.7|87792.3|87742.3|41
1634088370000|2021-10-13 01:26:10|87795.6|87745.6|87796.1|87746.1|87796.9|87746.9|87793.7|87743.7|37
1634088380000|2021-10-13 01:26:20|87797.1|87747.1|87801.6|87751.6|87801.6|87751.6|87796.2|87746.2|63
1634088390000|2021-10-13 01:26:30|87801.4|87751.4|87797|87747|87802|87752|87797|87747|53
1634088400000|2021-10-13 01:26:40|87799.6|87749.6|87802.3|87752.3|87803.8|87753.8|87796.4|87746.4|53
1634088410000|2021-10-13 01:26:50|87802.2|87752.2|87802.2|87752.2|87804.1|87754.1|87799.4|87749.4|34
1634088420000|2021-10-13 01:27:00|87802.4|87752.4|87800.4|87750.4|87802.9|87752.9|87800|87750|29
1634088430000|2021-10-13 01:27:10|87800.3|87750.3|87800.7|87750.7|87802.4|87752.4|87799.9|87749.9|27
1634088440000|2021-10-13 01:27:20|87799.5|87749.5|87798.9|87748.9|87800|87750|87796.8|87746.8|53
1634088450000|2021-10-13 01:27:30|87798.3|87748.3|87797.4|87747.4|87798.6|87748.6|87796.5|87746.5|63
1634088460000|2021-10-13 01:27:40|87797.6|87747.6|87797.2|87747.2|87800.9|87750.9|87796.5|87746.5|47
1634088470000|2021-10-13 01:27:50|87797.4|87747.4|87796.3|87746.3|87797.4|87747.4|87796|87746|32
1634088480000|2021-10-13 01:28:00|87796.5|87746.5|87797.8|87747.8|87798.3|87748.3|87795.8|87745.8|25
1634088490000|2021-10-13 01:28:10|87797.2|87747.2|87795.3|87745.3|87798.3|87748.3|87795.3|87745.3|41
1634088500000|2021-10-13 01:28:20|87795|87745|87795.3|87745.3|87796.8|87746.8|87794.6|87744.6|43
1634088510000|2021-10-13 01:28:30|87795.5|87745.5|87797.5|87747.5|87799|87749|87794.6|87744.6|36
1634088520000|2021-10-13 01:28:40|87798.1|87748.1|87796.7|87746.7|87799.2|87749.2|87795.3|87745.3|58
1634088530000|2021-10-13 01:28:50|87797.3|87747.3|87797.5|87747.5|87798|87748|87796.4|87746.4|45
1634088540000|2021-10-13 01:29:00|87798|87748|87797.8|87747.8|87798.6|87748.6|87796.4|87746.4|37
1634088550000|2021-10-13 01:29:10|87797.7|87747.7|87794.8|87744.8|87797.8|87747.8|87793.5|87743.5|44
1634088560000|2021-10-13 01:29:20|87794.9|87744.9|87798.1|87748.1|87798.9|87748.9|87793.4|87743.4|60
1634088570000|2021-10-13 01:29:30|87798|87748|87793.1|87743.1|87798.1|87748.1|87793|87743|34
1634088580000|2021-10-13 01:29:40|87792.6|87742.6|87792.3|87742.3|87793|87743|87787.9|87737.9|61
1634088590000|2021-10-13 01:29:50|87792.4|87742.4|87788.5|87738.5|87792.7|87742.7|87787.8|87737.8|47
1634088600000|2021-10-13 01:30:00|87788.8|87738.8|87787.4|87737.4|87790.4|87740.4|87786.6|87736.6|55
1634088610000|2021-10-13 01:30:10|87787.3|87737.3|87787.2|87737.2|87787.7|87737.7|87786.8|87736.8|51
1634088620000|2021-10-13 01:30:20|87787|87737|87786.4|87736.4|87787.9|87737.9|87786.4|87736.4|27
1634088630000|2021-10-13 01:30:30|87786.7|87736.7|87787|87737|87788.2|87738.2|87785.7|87735.7|45
1634088640000|2021-10-13 01:30:40|87787.1|87737.1|87786.5|87736.5|87787.9|87737.9|87785.3|87735.3|39
1634088650000|2021-10-13 01:30:50|87786.3|87736.3|87785.2|87735.2|87789.5|87739.5|87785.2|87735.2|52
1634088660000|2021-10-13 01:31:00|87785.4|87735.4|87785.2|87735.2|87787.2|87737.2|87785.1|87735.1|41
1634088670000|2021-10-13 01:31:10|87785.7|87735.7|87782.5|87732.5|87787.3|87737.3|87782.5|87732.5|36
1634088680000|2021-10-13 01:31:20|87782.6|87732.6|87780.7|87730.7|87783|87733|87780|87730|42
1634088690000|2021-10-13 01:31:30|87781.3|87731.3|87780.3|87730.3|87781.8|87731.8|87778.4|87728.4|56
1634088700000|2021-10-13 01:31:40|87780.4|87730.4|87775|87725|87780.4|87730.4|87774.4|87724.4|44
1634088710000|2021-10-13 01:31:50|87774.5|87724.5|87774|87724|87777.1|87727.1|87774|87724|44
1634088720000|2021-10-13 01:32:00|87771.9|87721.9|87767.5|87717.5|87771.9|87721.9|87765.9|87715.9|40
1634088730000|2021-10-13 01:32:10|87767.4|87717.4|87766|87716|87767.8|87717.8|87765.9|87715.9|37
1634088740000|2021-10-13 01:32:20|87766.6|87716.6|87767.7|87717.7|87768.4|87718.4|87765.7|87715.7|36
1634088750000|2021-10-13 01:32:30|87768.2|87718.2|87768.6|87718.6|87770.7|87720.7|87766.5|87716.5|53
1634088760000|2021-10-13 01:32:40|87769.1|87719.1|87765.3|87715.3|87769.1|87719.1|87765.3|87715.3|46
1634088770000|2021-10-13 01:32:50|87765.4|87715.4|87771.9|87721.9|87772.4|87722.4|87764.1|87714.1|56
1634088780000|2021-10-13 01:33:00|87772.2|87722.2|87771.8|87721.8|87772.5|87722.5|87770|87720|43
1634088790000|2021-10-13 01:33:10|87771.7|87721.7|87767.9|87717.9|87772|87722|87767.9|87717.9|31
1634088800000|2021-10-13 01:33:20|87767.8|87717.8|87766|87716|87769.4|87719.4|87765.2|87715.2|46
1634088810000|2021-10-13 01:33:30|87766.1|87716.1|87769.1|87719.1|87770.2|87720.2|87766.1|87716.1|46
1634088820000|2021-10-13 01:33:40|87768.6|87718.6|87765.6|87715.6|87769.5|87719.5|87765.4|87715.4|47
1634088830000|2021-10-13 01:33:50|87766.3|87716.3|87769.4|87719.4|87770.6|87720.6|87766.3|87716.3|38
1634088840000|2021-10-13 01:34:00|87769|87719|87769.3|87719.3|87770.1|87720.1|87768.5|87718.5|32
1634088850000|2021-10-13 01:34:10|87769.5|87719.5|87766.9|87716.9|87770.5|87720.5|87766.9|87716.9|24
1634088860000|2021-10-13 01:34:20|87765.8|87715.8|87765|87715|87765.9|87715.9|87764.1|87714.1|15
1634088870000|2021-10-13 01:34:30|87765.4|87715.4|87764.7|87714.7|87766.3|87716.3|87763.6|87713.6|27
1634088880000|2021-10-13 01:34:40|87764.3|87714.3|87762.9|87712.9|87764.5|87714.5|87762.6|87712.6|16
1634088890000|2021-10-13 01:34:50|87763.2|87713.2|87767.7|87717.7|87773.6|87723.6|87762.8|87712.8|33
1634088900000|2021-10-13 01:35:00|87767.2|87717.2|87767.5|87717.5|87773.7|87723.7|87767.2|87717.2|24
1634088910000|2021-10-13 01:35:10|87767.9|87717.9|87766.8|87716.8|87772.8|87722.8|87766.3|87716.3|18
1634088920000|2021-10-13 01:35:20|87766.1|87716.1|87770.7|87720.7|87772.9|87722.9|87766.1|87716.1|32
1634088930000|2021-10-13 01:35:30|87771.1|87721.1|87774.2|87724.2|87775.4|87725.4|87769.3|87719.3|38
1634088940000|2021-10-13 01:35:40|87774|87724|87774|87724|87776.8|87726.8|87770.3|87720.3|65
1634088950000|2021-10-13 01:35:50|87774.7|87724.7|87775|87725|87776.5|87726.5|87772.3|87722.3|38
1634088960000|2021-10-13 01:36:00|87776.3|87726.3|87771.3|87721.3|87776.4|87726.4|87771|87721|39
1634088970000|2021-10-13 01:36:10|87771.8|87721.8|87773.9|87723.9|87773.9|87723.9|87770.2|87720.2|17
1634088980000|2021-10-13 01:36:20|87771|87721|87769.8|87719.8|87771|87721|87767.3|87717.3|47
1634088990000|2021-10-13 01:36:30|87769.7|87719.7|87768.9|87718.9|87771|87721|87767.4|87717.4|59
1634089000000|2021-10-13 01:36:40|87768.4|87718.4|87766.2|87716.2|87769.1|87719.1|87765.8|87715.8|33
1634089010000|2021-10-13 01:36:50|87766.1|87716.1|87767.9|87717.9|87767.9|87717.9|87764.8|87714.8|23
1634089020000|2021-10-13 01:37:00|87768.1|87718.1|87768.6|87718.6|87768.9|87718.9|87764.8|87714.8|25
1634089030000|2021-10-13 01:37:10|87768.4|87718.4|87772.7|87722.7|87775.1|87725.1|87767.2|87717.2|57
1634089040000|2021-10-13 01:37:20|87773.5|87723.5|87772.6|87722.6|87773.9|87723.9|87770.3|87720.3|24
1634089050000|2021-10-13 01:37:30|87772.7|87722.7|87773.3|87723.3|87775.2|87725.2|87770.9|87720.9|37
1634089060000|2021-10-13 01:37:40|87773.4|87723.4|87773.4|87723.4|87773.4|87723.4|87770.7|87720.7|26
1634089070000|2021-10-13 01:37:50|87773.2|87723.2|87770.3|87720.3|87773.7|87723.7|87766.8|87716.8|51
1634089080000|2021-10-13 01:38:00|87770.6|87720.6|87767.6|87717.6|87770.6|87720.6|87767|87717|47
1634089090000|2021-10-13 01:38:10|87767.7|87717.7|87766.2|87716.2|87768.5|87718.5|87765.5|87715.5|35
1634089100000|2021-10-13 01:38:20|87766.5|87716.5|87766.4|87716.4|87767|87717|87765.8|87715.8|38
1634089110000|2021-10-13 01:38:30|87766.7|87716.7|87765.5|87715.5|87767.4|87717.4|87765.5|87715.5|39
1634089120000|2021-10-13 01:38:40|87765.8|87715.8|87766.5|87716.5|87768.1|87718.1|87765.4|87715.4|34
1634089130000|2021-10-13 01:38:50|87766.1|87716.1|87765.4|87715.4|87767.3|87717.3|87765.2|87715.2|34
1634089140000|2021-10-13 01:39:00|87765.8|87715.8|87765.7|87715.7|87768|87718|87765.2|87715.2|42
1634089150000|2021-10-13 01:39:10|87766.6|87716.6|87765.1|87715.1|87767.3|87717.3|87765|87715|35
1634089160000|2021-10-13 01:39:20|87765.5|87715.5|87765.8|87715.8|87766|87716|87764.8|87714.8|33
1634089170000|2021-10-13 01:39:30|87765.6|87715.6|87763.6|87713.6|87766.1|87716.1|87763.6|87713.6|45
1634089180000|2021-10-13 01:39:40|87763.7|87713.7|87758.9|87708.9|87765.7|87715.7|87758.9|87708.9|41
1634089190000|2021-10-13 01:39:50|87758.6|87708.6|87758.4|87708.4|87761.7|87711.7|87758|87708|33
1634089200000|2021-10-13 01:40:00|87758.1|87708.1|87762.9|87712.9|87762.9|87712.9|87757.7|87707.7|45
1634089210000|2021-10-13 01:40:10|87762.8|87712.8|87761.2|87711.2|87762.8|87712.8|87759.1|87709.1|24
1634089220000|2021-10-13 01:40:20|87761.4|87711.4|87758.4|87708.4|87761.8|87711.8|87758.4|87708.4|41
1634089230000|2021-10-13 01:40:30|87758.1|87708.1|87759.6|87709.6|87760.6|87710.6|87756.8|87706.8|42
1634089240000|2021-10-13 01:40:40|87759.5|87709.5|87760.6|87710.6|87762|87712|87757.8|87707.8|48
1634089250000|2021-10-13 01:40:50|87759.8|87709.8|87759.7|87709.7|87761.1|87711.1|87758.8|87708.8|35
1634089260000|2021-10-13 01:41:00|87759.4|87709.4|87761.8|87711.8|87762.4|87712.4|87758.5|87708.5|47
1634089270000|2021-10-13 01:41:10|87762|87712|87762.6|87712.6|87764.2|87714.2|87760.2|87710.2|47
1634089280000|2021-10-13 01:41:20|87762.4|87712.4|87760.6|87710.6|87762.7|87712.7|87759.7|87709.7|43
1634089290000|2021-10-13 01:41:30|87760.7|87710.7|87759.8|87709.8|87764.6|87714.6|87758.7|87708.7|48
1634089300000|2021-10-13 01:41:40|87760|87710|87765.5|87715.5|87767.7|87717.7|87759.6|87709.6|61
1634089310000|2021-10-13 01:41:50|87764.9|87714.9|87762.9|87712.9|87766.4|87716.4|87762.9|87712.9|40
1634089320000|2021-10-13 01:42:00|87763.7|87713.7|87762.4|87712.4|87764.6|87714.6|87762.4|87712.4|50
1634089330000|2021-10-13 01:42:10|87762.1|87712.1|87762|87712|87764.3|87714.3|87759|87709|49
1634089340000|2021-10-13 01:42:20|87761.2|87711.2|87752.6|87702.6|87761.2|87711.2|87751.2|87701.2|36
1634089350000|2021-10-13 01:42:30|87752.5|87702.5|87752.8|87702.8|87754.7|87704.7|87751.5|87701.5|21
1634089360000|2021-10-13 01:42:40|87752.5|87702.5|87754.5|87704.5|87757.2|87707.2|87752.5|87702.5|20
1634089370000|2021-10-13 01:42:50|87753.7|87703.7|87751.8|87701.8|87755.5|87705.5|87751.7|87701.7|23
1634089380000|2021-10-13 01:43:00|87752.5|87702.5|87748.3|87698.3|87754.8|87704.8|87747.3|87697.3|32
1634089390000|2021-10-13 01:43:10|87746.6|87696.6|87749.2|87699.2|87749.2|87699.2|87746.6|87696.6|24
1634089400000|2021-10-13 01:43:20|87749.3|87699.3|87746.5|87696.5|87749.3|87699.3|87744.5|87694.5|38
1634089410000|2021-10-13 01:43:30|87745.7|87695.7|87746.2|87696.2|87747.7|87697.7|87743.5|87693.5|38
1634089420000|2021-10-13 01:43:40|87747.5|87697.5|87748.1|87698.1|87751.2|87701.2|87746.9|87696.9|30
1634089430000|2021-10-13 01:43:50|87748.6|87698.6|87746.1|87696.1|87749.1|87699.1|87745.4|87695.4|40
1634089440000|2021-10-13 01:44:00|87746.2|87696.2|87747.6|87697.6|87747.6|87697.6|87745.9|87695.9|33
1634089450000|2021-10-13 01:44:10|87747.8|87697.8|87748.1|87698.1|87750|87700|87746.8|87696.8|21
1634089460000|2021-10-13 01:44:20|87748.3|87698.3|87746.9|87696.9|87748.6|87698.6|87745.7|87695.7|17
1634089470000|2021-10-13 01:44:30|87746.8|87696.8|87743.6|87693.6|87749.6|87699.6|87740.4|87690.4|50
1634089480000|2021-10-13 01:44:40|87743.5|87693.5|87744.3|87694.3|87744.7|87694.7|87741.8|87691.8|29
1634089490000|2021-10-13 01:44:50|87743.1|87693.1|87743.7|87693.7|87745.9|87695.9|87743.1|87693.1|31
1634089500000|2021-10-13 01:45:00|87743.8|87693.8|87748.7|87698.7|87752.8|87702.8|87743.8|87693.8|52
1634089510000|2021-10-13 01:45:10|87748.9|87698.9|87749.2|87699.2|87752.1|87702.1|87747.1|87697.1|26
1634089520000|2021-10-13 01:45:20|87749.5|87699.5|87748.8|87698.8|87749.8|87699.8|87747.7|87697.7|18
1634089530000|2021-10-13 01:45:30|87749|87699|87748.8|87698.8|87753|87703|87748.2|87698.2|35
1634089540000|2021-10-13 01:45:40|87748.7|87698.7|87748.2|87698.2|87749.2|87699.2|87747.1|87697.1|17
1634089550000|2021-10-13 01:45:50|87748.3|87698.3|87751.4|87701.4|87752.6|87702.6|87748.2|87698.2|22
1634089560000|2021-10-13 01:46:00|87747.8|87697.8|87754.4|87704.4|87754.4|87704.4|87747.8|87697.8|54
1634089570000|2021-10-13 01:46:10|87754.2|87704.2|87750.1|87700.1|87754.4|87704.4|87749.4|87699.4|32
1634089580000|2021-10-13 01:46:20|87750.2|87700.2|87753.5|87703.5|87754.1|87704.1|87749.3|87699.3|42
1634089590000|2021-10-13 01:46:30|87753.3|87703.3|87752.9|87702.9|87754.4|87704.4|87752.8|87702.8|34
1634089600000|2021-10-13 01:46:40|87753.1|87703.1|87750.9|87700.9|87753.6|87703.6|87748.8|87698.8|47
1634089610000|2021-10-13 01:46:50|87750.8|87700.8|87753.3|87703.3|87753.7|87703.7|87750.8|87700.8|51
1634089620000|2021-10-13 01:47:00|87753.2|87703.2|87752.2|87702.2|87753.4|87703.4|87752|87702|24
1634089630000|2021-10-13 01:47:10|87752.5|87702.5|87749.1|87699.1|87752.5|87702.5|87748|87698|38
1634089640000|2021-10-13 01:47:20|87749|87699|87746.8|87696.8|87751.5|87701.5|87746.2|87696.2|46
1634089650000|2021-10-13 01:47:30|87746.7|87696.7|87743.6|87693.6|87748.6|87698.6|87743.6|87693.6|44
1634089660000|2021-10-13 01:47:40|87742.9|87692.9|87744.5|87694.5|87745.7|87695.7|87742.3|87692.3|44
1634089670000|2021-10-13 01:47:50|87744.4|87694.4|87747.4|87697.4|87750|87700|87744|87694|44
1634089680000|2021-10-13 01:48:00|87749.3|87699.3|87749.1|87699.1|87751|87701|87742.6|87692.6|60
1634089690000|2021-10-13 01:48:10|87749.2|87699.2|87744.3|87694.3|87749.2|87699.2|87744.1|87694.1|43
1634089700000|2021-10-13 01:48:20|87744.2|87694.2|87744.3|87694.3|87747.7|87697.7|87743.6|87693.6|48
1634089710000|2021-10-13 01:48:30|87743.9|87693.9|87744.4|87694.4|87747.5|87697.5|87743.9|87693.9|28
1634089720000|2021-10-13 01:48:40|87744.1|87694.1|87747.5|87697.5|87747.9|87697.9|87744.1|87694.1|38
1634089730000|2021-10-13 01:48:50|87747.4|87697.4|87747.5|87697.5|87748.7|87698.7|87746.1|87696.1|41
1634089740000|2021-10-13 01:49:00|87747.4|87697.4|87747.3|87697.3|87748.5|87698.5|87746.6|87696.6|46
1634089750000|2021-10-13 01:49:10|87747.2|87697.2|87747.7|87697.7|87751|87701|87746.2|87696.2|34
1634089760000|2021-10-13 01:49:20|87747.4|87697.4|87748.3|87698.3|87752.3|87702.3|87745.8|87695.8|58
1634089770000|2021-10-13 01:49:30|87747.6|87697.6|87747.9|87697.9|87748.4|87698.4|87745|87695|27
1634089780000|2021-10-13 01:49:40|87747.3|87697.3|87744.9|87694.9|87747.3|87697.3|87744.9|87694.9|26
1634089790000|2021-10-13 01:49:50|87745.2|87695.2|87746.1|87696.1|87747.4|87697.4|87743.5|87693.5|28
1634089800000|2021-10-13 01:50:00|87746|87696|87747.9|87697.9|87748.5|87698.5|87744.8|87694.8|36
1634089810000|2021-10-13 01:50:10|87746.9|87696.9|87748.2|87698.2|87748.2|87698.2|87744.6|87694.6|59
1634089820000|2021-10-13 01:50:20|87748.8|87698.8|87745.1|87695.1|87749.2|87699.2|87744.7|87694.7|29
1634089830000|2021-10-13 01:50:30|87745.2|87695.2|87744|87694|87745.2|87695.2|87743.8|87693.8|14
1634089840000|2021-10-13 01:50:40|87743.9|87693.9|87743.2|87693.2|87744.1|87694.1|87740.3|87690.3|40
1634089850000|2021-10-13 01:50:50|87743.3|87693.3|87738.9|87688.9|87743.3|87693.3|87737.2|87687.2|51
1634089860000|2021-10-13 01:51:00|87739.1|87689.1|87740|87690|87742.4|87692.4|87737.4|87687.4|43
1634089870000|2021-10-13 01:51:10|87740.5|87690.5|87741.4|87691.4|87744.3|87694.3|87740.4|87690.4|24
1634089880000|2021-10-13 01:51:20|87740.6|87690.6|87743.3|87693.3|87746.2|87696.2|87740.6|87690.6|31
1634089890000|2021-10-13 01:51:30|87743.4|87693.4|87744.2|87694.2|87745.5|87695.5|87741.2|87691.2|24
1634089900000|2021-10-13 01:51:40|87744.1|87694.1|87744|87694|87745.4|87695.4|87740.8|87690.8|25
1634089910000|2021-10-13 01:51:50|87744.2|87694.2|87741.2|87691.2|87744.8|87694.8|87739.6|87689.6|32
1634089920000|2021-10-13 01:52:00|87741.1|87691.1|87739.1|87689.1|87742.9|87692.9|87738.1|87688.1|43
1634089930000|2021-10-13 01:52:10|87739.7|87689.7|87739.5|87689.5|87741.2|87691.2|87738.6|87688.6|12
1634089940000|2021-10-13 01:52:20|87739.9|87689.9|87735.3|87685.3|87739.9|87689.9|87735.3|87685.3|22
1634089950000|2021-10-13 01:52:30|87735.5|87685.5|87732|87682|87736.2|87686.2|87731.1|87681.1|25
1634089960000|2021-10-13 01:52:40|87731.7|87681.7|87730.1|87680.1|87732.9|87682.9|87730.1|87680.1|28
1634089970000|2021-10-13 01:52:50|87730|87680|87728.2|87678.2|87730.4|87680.4|87728.2|87678.2|18
1634089980000|2021-10-13 01:53:00|87728.8|87678.8|87728.7|87678.7|87731.2|87681.2|87727.6|87677.6|41
1634089990000|2021-10-13 01:53:10|87728.6|87678.6|87731|87681|87731.6|87681.6|87727.4|87677.4|37
1634090000000|2021-10-13 01:53:20|87731.4|87681.4|87728|87678|87732.2|87682.2|87727.8|87677.8|30
1634090010000|2021-10-13 01:53:30|87727.8|87677.8|87731.5|87681.5|87733.1|87683.1|87726.5|87676.5|31
1634090020000|2021-10-13 01:53:40|87731.2|87681.2|87735.7|87685.7|87736.4|87686.4|87730.1|87680.1|31
1634090030000|2021-10-13 01:53:50|87735.2|87685.2|87733.1|87683.1|87736.9|87686.9|87731.4|87681.4|25
1634090040000|2021-10-13 01:54:00|87733.5|87683.5|87733.9|87683.9|87733.9|87683.9|87731.5|87681.5|24
1634090050000|2021-10-13 01:54:10|87734|87684|87733.9|87683.9|87735.4|87685.4|87732|87682|25
1634090060000|2021-10-13 01:54:20|87734.4|87684.4|87730.6|87680.6|87734.8|87684.8|87729.6|87679.6|33
1634090070000|2021-10-13 01:54:30|87730.3|87680.3|87731.7|87681.7|87733.1|87683.1|87729.4|87679.4|44
1634090080000|2021-10-13 01:54:40|87731.6|87681.6|87730.8|87680.8|87733.3|87683.3|87730.3|87680.3|28
1634090090000|2021-10-13 01:54:50|87731.2|87681.2|87734.4|87684.4|87734.4|87684.4|87730.2|87680.2|24
1634090100000|2021-10-13 01:55:00|87734.6|87684.6|87738|87688|87738.3|87688.3|87734.5|87684.5|27
1634090110000|2021-10-13 01:55:10|87737.8|87687.8|87735.4|87685.4|87737.8|87687.8|87735.3|87685.3|18
1634090120000|2021-10-13 01:55:20|87735.2|87685.2|87736.6|87686.6|87737|87687|87734.9|87684.9|22
1634090130000|2021-10-13 01:55:30|87734.4|87684.4|87736.1|87686.1|87736.5|87686.5|87734.4|87684.4|23
1634090140000|2021-10-13 01:55:40|87735.9|87685.9|87735.6|87685.6|87736.3|87686.3|87735.6|87685.6|13
1634090150000|2021-10-13 01:55:50|87735.7|87685.7|87736.3|87686.3|87736.5|87686.5|87735.3|87685.3|15
1634090160000|2021-10-13 01:56:00|87735.5|87685.5|87735.9|87685.9|87737.1|87687.1|87734.9|87684.9|23
1634090170000|2021-10-13 01:56:10|87735.8|87685.8|87732.7|87682.7|87735.8|87685.8|87732.5|87682.5|31
1634090180000|2021-10-13 01:56:20|87730.2|87680.2|87732.3|87682.3|87732.7|87682.7|87729.2|87679.2|32
1634090190000|2021-10-13 01:56:30|87732.1|87682.1|87731.5|87681.5|87732.7|87682.7|87730.2|87680.2|26
1634090200000|2021-10-13 01:56:40|87731.4|87681.4|87731.2|87681.2|87731.5|87681.5|87729.1|87679.1|16
1634090210000|2021-10-13 01:56:50|87730.1|87680.1|87732|87682|87733.4|87683.4|87730.1|87680.1|17
1634090220000|2021-10-13 01:57:00|87732.7|87682.7|87731.9|87681.9|87733.9|87683.9|87731|87681|31
1634090230000|2021-10-13 01:57:10|87732.3|87682.3|87733.4|87683.4|87734.1|87684.1|87731.9|87681.9|31
1634090240000|2021-10-13 01:57:20|87733.5|87683.5|87733.4|87683.4|87734.5|87684.5|87731.7|87681.7|19
1634090250000|2021-10-13 01:57:30|87732.9|87682.9|87734.5|87684.5|87734.5|87684.5|87732.7|87682.7|23
1634090260000|2021-10-13 01:57:40|87734.7|87684.7|87737.9|87687.9|87739|87689|87733.3|87683.3|38
1634090270000|2021-10-13 01:57:50|87737.8|87687.8|87737.9|87687.9|87738.3|87688.3|87736.8|87686.8|25
1634090280000|2021-10-13 01:58:00|87737.8|87687.8|87738.5|87688.5|87738.5|87688.5|87736.8|87686.8|26
1634090290000|2021-10-13 01:58:10|87738.7|87688.7|87744.1|87694.1|87744.8|87694.8|87738.2|87688.2|48
1634090300000|2021-10-13 01:58:20|87745|87695|87745.1|87695.1|87745.5|87695.5|87743.5|87693.5|26
1634090310000|2021-10-13 01:58:30|87745.3|87695.3|87745.6|87695.6|87745.7|87695.7|87741.6|87691.6|22
1634090320000|2021-10-13 01:58:40|87745.5|87695.5|87745.9|87695.9|87747.6|87697.6|87745|87695|34
1634090330000|2021-10-13 01:58:50|87746.4|87696.4|87748.2|87698.2|87752.7|87702.7|87744.3|87694.3|37
1634090340000|2021-10-13 01:59:00|87748.1|87698.1|87744.4|87694.4|87751.1|87701.1|87742.7|87692.7|57
1634090350000|2021-10-13 01:59:10|87744.1|87694.1|87742.2|87692.2|87746.9|87696.9|87742.1|87692.1|41
1634090360000|2021-10-13 01:59:20|87742.4|87692.4|87742.1|87692.1|87744.2|87694.2|87740.8|87690.8|39
1634090370000|2021-10-13 01:59:30|87741.7|87691.7|87742|87692|87742.6|87692.6|87741.5|87691.5|26
1634090380000|2021-10-13 01:59:40|87742.1|87692.1|87741.5|87691.5|87742.3|87692.3|87741.4|87691.4|23
1634090390000|2021-10-13 01:59:50|87741.4|87691.4|87744.7|87694.7|87745.4|87695.4|87741.4|87691.4|38
1634090400000|2021-10-13 02:00:00|87746.4|87696.4|87746.8|87696.8|87747.2|87697.2|87742.8|87692.8|41
1634090410000|2021-10-13 02:00:10|87746.7|87696.7|87745.4|87695.4|87747.1|87697.1|87741.4|87691.4|45
1634090420000|2021-10-13 02:00:20|87746.1|87696.1|87747.8|87697.8|87748.9|87698.9|87742|87692|37
1634090430000|2021-10-13 02:00:30|87748.1|87698.1|87748|87698|87748.9|87698.9|87745.5|87695.5|40
1634090440000|2021-10-13 02:00:40|87747.9|87697.9|87748.2|87698.2|87748.3|87698.3|87743.6|87693.6|41
1634090450000|2021-10-13 02:00:50|87747.9|87697.9|87748.3|87698.3|87748.3|87698.3|87743.3|87693.3|37
1634090460000|2021-10-13 02:01:00|87748.5|87698.5|87744.8|87694.8|87748.5|87698.5|87743.5|87693.5|33
1634090470000|2021-10-13 02:01:10|87745.2|87695.2|87738.1|87688.1|87745.4|87695.4|87736.5|87686.5|46
1634090480000|2021-10-13 02:01:20|87738|87688|87737.1|87687.1|87739|87689|87735.2|87685.2|38
1634090490000|2021-10-13 02:01:30|87737|87687|87737.9|87687.9|87738.2|87688.2|87736.7|87686.7|29
1634090500000|2021-10-13 02:01:40|87738|87688|87735.6|87685.6|87738.2|87688.2|87735.6|87685.6|24
1634090510000|2021-10-13 02:01:50|87735.7|87685.7|87738.2|87688.2|87740|87690|87735.7|87685.7|25
1634090520000|2021-10-13 02:02:00|87737.9|87687.9|87735.7|87685.7|87739.5|87689.5|87735.2|87685.2|19
1634090530000|2021-10-13 02:02:10|87737|87687|87737.9|87687.9|87738.1|87688.1|87736.6|87686.6|28
1634090540000|2021-10-13 02:02:20|87738.4|87688.4|87737.7|87687.7|87738.9|87688.9|87737.2|87687.2|20
1634090550000|2021-10-13 02:02:30|87737.8|87687.8|87738.6|87688.6|87738.9|87688.9|87737|87687|14
1634090560000|2021-10-13 02:02:40|87738.8|87688.8|87738.7|87688.7|87739|87689|87737.9|87687.9|17
1634090570000|2021-10-13 02:02:50|87737.9|87687.9|87739.5|87689.5|87739.6|87689.6|87735.6|87685.6|26
1634090580000|2021-10-13 02:03:00|87739.9|87689.9|87739.6|87689.6|87741.2|87691.2|87738.9|87688.9|44
1634090590000|2021-10-13 02:03:10|87739.7|87689.7|87741.2|87691.2|87741.7|87691.7|87739.5|87689.5|38
1634090600000|2021-10-13 02:03:20|87741.5|87691.5|87737.7|87687.7|87741.7|87691.7|87736.1|87686.1|32
1634090610000|2021-10-13 02:03:30|87737.5|87687.5|87738.5|87688.5|87738.8|87688.8|87737.5|87687.5|4
1634090620000|2021-10-13 02:03:40|87738.2|87688.2|87733.7|87683.7|87738.8|87688.8|87733|87683|24
1634090630000|2021-10-13 02:03:50|87731.4|87681.4|87729|87679|87732.1|87682.1|87727.9|87677.9|39
1634090640000|2021-10-13 02:04:00|87729.8|87679.8|87728.2|87678.2|87730.4|87680.4|87727.8|87677.8|17
1634090650000|2021-10-13 02:04:10|87728.9|87678.9|87729.2|87679.2|87730.2|87680.2|87728.7|87678.7|20
1634090660000|2021-10-13 02:04:20|87730.2|87680.2|87730.6|87680.6|87731.3|87681.3|87729.9|87679.9|31
1634090670000|2021-10-13 02:04:30|87731.1|87681.1|87731.6|87681.6|87731.7|87681.7|87727.2|87677.2|34
1634090680000|2021-10-13 02:04:40|87731.7|87681.7|87731|87681|87732.3|87682.3|87729.3|87679.3|43
1634090690000|2021-10-13 02:04:50|87730.7|87680.7|87732.8|87682.8|87732.9|87682.9|87730.7|87680.7|13
1634090700000|2021-10-13 02:05:00|87732.9|87682.9|87739.6|87689.6|87740.1|87690.1|87731|87681|33
1634090710000|2021-10-13 02:05:10|87739.1|87689.1|87735.3|87685.3|87739.1|87689.1|87733.5|87683.5|41
1634090720000|2021-10-13 02:05:20|87735.9|87685.9|87734.4|87684.4|87735.9|87685.9|87734.3|87684.3|28
1634090730000|2021-10-13 02:05:30|87734.3|87684.3|87734.5|87684.5|87734.9|87684.9|87734|87684|28
1634090740000|2021-10-13 02:05:40|87734.4|87684.4|87734|87684|87735.2|87685.2|87733.9|87683.9|27
1634090750000|2021-10-13 02:05:50|87734.1|87684.1|87731.9|87681.9|87735.1|87685.1|87729.7|87679.7|47
1634090760000|2021-10-13 02:06:00|87732.4|87682.4|87736.6|87686.6|87737.6|87687.6|87732.4|87682.4|37
1634090770000|2021-10-13 02:06:10|87735.7|87685.7|87730.9|87680.9|87735.7|87685.7|87729.8|87679.8|38
1634090780000|2021-10-13 02:06:20|87730.8|87680.8|87725.3|87675.3|87730.9|87680.9|87725.3|87675.3|47
1634090790000|2021-10-13 02:06:30|87723.1|87673.1|87718|87668|87727.1|87677.1|87717.9|87667.9|41
1634090800000|2021-10-13 02:06:40|87717.6|87667.6|87722|87672|87722|87672|87717.6|87667.6|37
1634090810000|2021-10-13 02:06:50|87721.7|87671.7|87719.5|87669.5|87722.7|87672.7|87716.7|87666.7|57
1634090820000|2021-10-13 02:07:00|87719.1|87669.1|87720.5|87670.5|87721.4|87671.4|87717.1|87667.1|44
1634090830000|2021-10-13 02:07:10|87720.6|87670.6|87720.2|87670.2|87722.4|87672.4|87718.6|87668.6|31
1634090840000|2021-10-13 02:07:20|87719.9|87669.9|87719.8|87669.8|87720.9|87670.9|87716.3|87666.3|48
1634090850000|2021-10-13 02:07:30|87720.2|87670.2|87722.7|87672.7|87722.7|87672.7|87719.4|87669.4|39
1634090860000|2021-10-13 02:07:40|87722.2|87672.2|87719.8|87669.8|87722.4|87672.4|87719|87669|35
1634090870000|2021-10-13 02:07:50|87719.2|87669.2|87717.1|87667.1|87720.5|87670.5|87715.1|87665.1|24
1634090880000|2021-10-13 02:08:00|87717.2|87667.2|87713.7|87663.7|87718|87668|87712.8|87662.8|43
1634090890000|2021-10-13 02:08:10|87714.5|87664.5|87716.6|87666.6|87717.3|87667.3|87711.9|87661.9|53
1634090900000|2021-10-13 02:08:20|87715.7|87665.7|87712.7|87662.7|87719.1|87669.1|87712.3|87662.3|38
1634090910000|2021-10-13 02:08:30|87712.3|87662.3|87713.8|87663.8|87717.3|87667.3|87708.8|87658.8|55
1634090920000|2021-10-13 02:08:40|87714.9|87664.9|87715.3|87665.3|87719.7|87669.7|87714.4|87664.4|38
1634090930000|2021-10-13 02:08:50|87715.8|87665.8|87713.6|87663.6|87716.5|87666.5|87709.1|87659.1|41
1634090940000|2021-10-13 02:09:00|87713.4|87663.4|87715.9|87665.9|87716.1|87666.1|87711.5|87661.5|41
1634090950000|2021-10-13 02:09:10|87715.8|87665.8|87715.2|87665.2|87716.5|87666.5|87714.5|87664.5|47
1634090960000|2021-10-13 02:09:20|87714.3|87664.3|87715.4|87665.4|87715.5|87665.5|87714.2|87664.2|35
1634090970000|2021-10-13 02:09:30|87715.7|87665.7|87715.8|87665.8|87716.2|87666.2|87712.2|87662.2|34
1634090980000|2021-10-13 02:09:40|87715.1|87665.1|87713.8|87663.8|87715.9|87665.9|87711|87661|46
1634090990000|2021-10-13 02:09:50|87714.6|87664.6|87715.2|87665.2|87715.2|87665.2|87709.8|87659.8|34
1634091000000|2021-10-13 02:10:00|87715.8|87665.8|87716.7|87666.7|87719|87669|87715.3|87665.3|41
1634091010000|2021-10-13 02:10:10|87717.8|87667.8|87718.9|87668.9|87719.3|87669.3|87715.4|87665.4|26
1634091020000|2021-10-13 02:10:20|87719.1|87669.1|87716.1|87666.1|87719.2|87669.2|87716|87666|14
1634091030000|2021-10-13 02:10:30|87716.3|87666.3|87713.8|87663.8|87716.3|87666.3|87711.3|87661.3|53
1634091040000|2021-10-13 02:10:40|87713.5|87663.5|87713.6|87663.6|87714.5|87664.5|87710.9|87660.9|58
1634091050000|2021-10-13 02:10:50|87713.4|87663.4|87713.3|87663.3|87713.8|87663.8|87712.4|87662.4|41
1634091060000|2021-10-13 02:11:00|87713.6|87663.6|87714.3|87664.3|87715.7|87665.7|87712.2|87662.2|45
1634091070000|2021-10-13 02:11:10|87714.6|87664.6|87713.1|87663.1|87715.4|87665.4|87711.6|87661.6|58
1634091080000|2021-10-13 02:11:20|87712.9|87662.9|87715.1|87665.1|87715.1|87665.1|87712.7|87662.7|20
1634091090000|2021-10-13 02:11:30|87714.8|87664.8|87715.6|87665.6|87716.1|87666.1|87712.1|87662.1|37
1634091100000|2021-10-13 02:11:40|87714.7|87664.7|87716.2|87666.2|87716.2|87666.2|87712.3|87662.3|43
1634091110000|2021-10-13 02:11:50|87716|87666|87717.9|87667.9|87718|87668|87713.9|87663.9|35
1634091120000|2021-10-13 02:12:00|87718.2|87668.2|87717|87667|87719.3|87669.3|87714.9|87664.9|43
1634091130000|2021-10-13 02:12:10|87717.8|87667.8|87718.2|87668.2|87718.8|87668.8|87716.6|87666.6|43
1634091140000|2021-10-13 02:12:20|87718.1|87668.1|87716.3|87666.3|87718.2|87668.2|87715.8|87665.8|25
1634091150000|2021-10-13 02:12:30|87716.7|87666.7|87720.4|87670.4|87721.1|87671.1|87716.6|87666.6|30
1634091160000|2021-10-13 02:12:40|87720.6|87670.6|87718|87668|87720.8|87670.8|87717.6|87667.6|27
1634091170000|2021-10-13 02:12:50|87720.3|87670.3|87717.7|87667.7|87721.8|87671.8|87717.3|87667.3|34
1634091180000|2021-10-13 02:13:00|87717.3|87667.3|87724.7|87674.7|87724.7|87674.7|87716.4|87666.4|39
1634091190000|2021-10-13 02:13:10|87724.9|87674.9|87721.5|87671.5|87726.3|87676.3|87720.7|87670.7|38
1634091200000|2021-10-13 02:13:20|87721.6|87671.6|87723.3|87673.3|87729.3|87679.3|87720.9|87670.9|48
1634091210000|2021-10-13 02:13:30|87723.2|87673.2|87724.2|87674.2|87725.6|87675.6|87721.7|87671.7|22
1634091220000|2021-10-13 02:13:40|87724|87674|87715.9|87665.9|87724|87674|87715.5|87665.5|36
1634091230000|2021-10-13 02:13:50|87716.3|87666.3|87718.5|87668.5|87718.5|87668.5|87713.3|87663.3|48
1634091240000|2021-10-13 02:14:00|87718.4|87668.4|87719.6|87669.6|87720.9|87670.9|87715|87665|30
1634091250000|2021-10-13 02:14:10|87719.9|87669.9|87725.2|87675.2|87725.2|87675.2|87719.6|87669.6|37
1634091260000|2021-10-13 02:14:20|87725.4|87675.4|87722.8|87672.8|87726.1|87676.1|87721.4|87671.4|41
1634091270000|2021-10-13 02:14:30|87723|87673|87723.3|87673.3|87725.7|87675.7|87720.3|87670.3|52
1634091280000|2021-10-13 02:14:40|87723.4|87673.4|87722.6|87672.6|87723.6|87673.6|87720.4|87670.4|37
1634091290000|2021-10-13 02:14:50|87720|87670|87726|87676|87726.4|87676.4|87720|87670|35
1634091300000|2021-10-13 02:15:00|87726.8|87676.8|87726.2|87676.2|87727.6|87677.6|87723.7|87673.7|43
1634091310000|2021-10-13 02:15:10|87726.4|87676.4|87729.9|87679.9|87729.9|87679.9|87724.6|87674.6|40
1634091320000|2021-10-13 02:15:20|87730|87680|87729.4|87679.4|87730|87680|87727.8|87677.8|26
1634091330000|2021-10-13 02:15:30|87729.5|87679.5|87729.9|87679.9|87730.5|87680.5|87728.7|87678.7|34
1634091340000|2021-10-13 02:15:40|87730.2|87680.2|87731.4|87681.4|87731.4|87681.4|87729.5|87679.5|24
1634091350000|2021-10-13 02:15:50|87731|87681|87729.8|87679.8|87731|87681|87728.4|87678.4|21
1634091360000|2021-10-13 02:16:00|87729.7|87679.7|87718.5|87668.5|87730.2|87680.2|87718.5|87668.5|38
1634091370000|2021-10-13 02:16:10|87718.4|87668.4|87708.6|87658.6|87718.6|87668.6|87707.8|87657.8|49
1634091380000|2021-10-13 02:16:20|87711.5|87661.5|87711.6|87661.6|87712.4|87662.4|87710|87660|23
1634091390000|2021-10-13 02:16:30|87711.9|87661.9|87709.4|87659.4|87712.5|87662.5|87708.8|87658.8|27
1634091400000|2021-10-13 02:16:40|87708.4|87658.4|87710.6|87660.6|87710.6|87660.6|87707.9|87657.9|18
1634091410000|2021-10-13 02:16:50|87710.7|87660.7|87711.6|87661.6|87711.7|87661.7|87710.7|87660.7|14
1634091420000|2021-10-13 02:17:00|87711.8|87661.8|87711.4|87661.4|87712.9|87662.9|87709.8|87659.8|22
1634091430000|2021-10-13 02:17:10|87711.7|87661.7|87711.9|87661.9|87712.2|87662.2|87710|87660|10
1634091440000|2021-10-13 02:17:20|87712|87662|87711.8|87661.8|87712.4|87662.4|87711.5|87661.5|16
1634091450000|2021-10-13 02:17:30|87711.5|87661.5|87712.2|87662.2|87713.5|87663.5|87711.4|87661.4|22
1634091460000|2021-10-13 02:17:40|87712.5|87662.5|87713|87663|87713.8|87663.8|87712.5|87662.5|25
1634091470000|2021-10-13 02:17:50|87712.8|87662.8|87715.3|87665.3|87716.9|87666.9|87709.9|87659.9|30
1634091480000|2021-10-13 02:18:00|87715.8|87665.8|87718.4|87668.4|87719.8|87669.8|87712.3|87662.3|37
1634091490000|2021-10-13 02:18:10|87719.8|87669.8|87719.3|87669.3|87719.8|87669.8|87717.3|87667.3|31
1634091500000|2021-10-13 02:18:20|87718.5|87668.5|87719.2|87669.2|87719.5|87669.5|87717.8|87667.8|26
1634091510000|2021-10-13 02:18:30|87719.7|87669.7|87723.1|87673.1|87723.8|87673.8|87718.7|87668.7|21
1634091520000|2021-10-13 02:18:40|87724.2|87674.2|87725.6|87675.6|87729.9|87679.9|87723.1|87673.1|28
1634091530000|2021-10-13 02:18:50|87726|87676|87726.3|87676.3|87728.2|87678.2|87724.9|87674.9|37
1634091540000|2021-10-13 02:19:00|87726.4|87676.4|87727.3|87677.3|87727.3|87677.3|87724.2|87674.2|40
1634091550000|2021-10-13 02:19:10|87727.7|87677.7|87719.8|87669.8|87727.7|87677.7|87719.8|87669.8|37
1634091560000|2021-10-13 02:19:20|87722.3|87672.3|87721.4|87671.4|87722.3|87672.3|87719.2|87669.2|25
1634091570000|2021-10-13 02:19:30|87720.7|87670.7|87720.3|87670.3|87721.4|87671.4|87718.4|87668.4|27
1634091580000|2021-10-13 02:19:40|87720.1|87670.1|87719.9|87669.9|87720.3|87670.3|87718.9|87668.9|23
1634091590000|2021-10-13 02:19:50|87720.1|87670.1|87719.6|87669.6|87720.2|87670.2|87718.8|87668.8|27
1634091600000|2021-10-13 02:20:00|87719.7|87669.7|87718.8|87668.8|87720|87670|87718.4|87668.4|30
1634091610000|2021-10-13 02:20:10|87719|87669|87721.3|87671.3|87721.8|87671.8|87718.2|87668.2|30
1634091620000|2021-10-13 02:20:20|87721.4|87671.4|87720.7|87670.7|87721.6|87671.6|87718.4|87668.4|24
1634091630000|2021-10-13 02:20:30|87720.9|87670.9|87721.5|87671.5|87722.1|87672.1|87719.2|87669.2|20
1634091640000|2021-10-13 02:20:40|87721.9|87671.9|87721.2|87671.2|87721.9|87671.9|87720.7|87670.7|18
1634091650000|2021-10-13 02:20:50|87721|87671|87722.1|87672.1|87722.5|87672.5|87721|87671|9
1634091660000|2021-10-13 02:21:00|87722|87672|87712.5|87662.5|87722.2|87672.2|87712.5|87662.5|35
1634091670000|2021-10-13 02:21:10|87713.5|87663.5|87712|87662|87713.8|87663.8|87708.5|87658.5|39
1634091680000|2021-10-13 02:21:20|87710.9|87660.9|87715|87665|87717.1|87667.1|87710.9|87660.9|45
1634091690000|2021-10-13 02:21:30|87714.8|87664.8|87715.4|87665.4|87716.8|87666.8|87713.7|87663.7|26
1634091700000|2021-10-13 02:21:40|87716|87666|87721.8|87671.8|87722.6|87672.6|87715.5|87665.5|34
1634091710000|2021-10-13 02:21:50|87722.5|87672.5|87718|87668|87722.6|87672.6|87717.2|87667.2|34
1634091720000|2021-10-13 02:22:00|87718.3|87668.3|87719.9|87669.9|87720.6|87670.6|87718.2|87668.2|37
1634091730000|2021-10-13 02:22:10|87720.3|87670.3|87723.5|87673.5|87724.6|87674.6|87720.1|87670.1|35
1634091740000|2021-10-13 02:22:20|87724|87674|87723.6|87673.6|87724.3|87674.3|87722.3|87672.3|39
1634091750000|2021-10-13 02:22:30|87724.3|87674.3|87727.2|87677.2|87728|87678|87723.5|87673.5|34
1634091760000|2021-10-13 02:22:40|87727.5|87677.5|87723.9|87673.9|87727.8|87677.8|87723.9|87673.9|20
1634091770000|2021-10-13 02:22:50|87726.2|87676.2|87725.8|87675.8|87726.6|87676.6|87723.6|87673.6|24
1634091780000|2021-10-13 02:23:00|87725.6|87675.6|87725.1|87675.1|87726.7|87676.7|87723.7|87673.7|37
1634091790000|2021-10-13 02:23:10|87725.5|87675.5|87725.3|87675.3|87726|87676|87724.2|87674.2|24
1634091800000|2021-10-13 02:23:20|87725.7|87675.7|87726.4|87676.4|87726.7|87676.7|87724.1|87674.1|27
1634091810000|2021-10-13 02:23:30|87726.5|87676.5|87730.7|87680.7|87731.9|87681.9|87724.8|87674.8|41
1634091820000|2021-10-13 02:23:40|87731|87681|87730.9|87680.9|87732.9|87682.9|87730.1|87680.1|39
1634091830000|2021-10-13 02:23:50|87730.6|87680.6|87730.3|87680.3|87731.6|87681.6|87729.8|87679.8|25
1634091840000|2021-10-13 02:24:00|87730.4|87680.4|87726.1|87676.1|87731.9|87681.9|87724.7|87674.7|42
1634091850000|2021-10-13 02:24:10|87725.8|87675.8|87726.2|87676.2|87726.2|87676.2|87722.4|87672.4|31
1634091860000|2021-10-13 02:24:20|87726|87676|87725.9|87675.9|87726.3|87676.3|87725.3|87675.3|19
1634091870000|2021-10-13 02:24:30|87726|87676|87726.8|87676.8|87727.1|87677.1|87724.7|87674.7|27
1634091880000|2021-10-13 02:24:40|87726.9|87676.9|87727.3|87677.3|87727.3|87677.3|87726.4|87676.4|23
1634091890000|2021-10-13 02:24:50|87727.2|87677.2|87724.7|87674.7|87727.2|87677.2|87723.4|87673.4|20
1634091900000|2021-10-13 02:25:00|87725.7|87675.7|87722.6|87672.6|87726.8|87676.8|87720.7|87670.7|30
1634091910000|2021-10-13 02:25:10|87722.4|87672.4|87719|87669|87723.7|87673.7|87719|87669|26
1634091920000|2021-10-13 02:25:20|87719.4|87669.4|87719.2|87669.2|87721.9|87671.9|87718.5|87668.5|26
1634091930000|2021-10-13 02:25:30|87719.4|87669.4|87720.6|87670.6|87721.3|87671.3|87718.6|87668.6|29
1634091940000|2021-10-13 02:25:40|87720.5|87670.5|87724.2|87674.2|87724.4|87674.4|87718.5|87668.5|47
1634091950000|2021-10-13 02:25:50|87724.1|87674.1|87722|87672|87724.1|87674.1|87721.5|87671.5|19
1634091960000|2021-10-13 02:26:00|87722.5|87672.5|87718.7|87668.7|87723.6|87673.6|87717.3|87667.3|36
1634091970000|2021-10-13 02:26:10|87719|87669|87718.3|87668.3|87719.5|87669.5|87716.6|87666.6|21
1634091980000|2021-10-13 02:26:20|87718.4|87668.4|87718.9|87668.9|87719.3|87669.3|87718.4|87668.4|22
1634091990000|2021-10-13 02:26:30|87718.8|87668.8|87719.9|87669.9|87719.9|87669.9|87718.1|87668.1|24
1634092000000|2021-10-13 02:26:40|87717|87667|87723|87673|87723.1|87673.1|87717|87667|38
1634092010000|2021-10-13 02:26:50|87722.4|87672.4|87721.6|87671.6|87722.8|87672.8|87718.7|87668.7|37
1634092020000|2021-10-13 02:27:00|87721.2|87671.2|87721.4|87671.4|87721.9|87671.9|87720.5|87670.5|23
1634092030000|2021-10-13 02:27:10|87721.6|87671.6|87724|87674|87724.5|87674.5|87720|87670|32
1634092040000|2021-10-13 02:27:20|87724.1|87674.1|87723.8|87673.8|87726.6|87676.6|87723.8|87673.8|23
1634092050000|2021-10-13 02:27:30|87724.3|87674.3|87725.9|87675.9|87726.1|87676.1|87723.2|87673.2|26
1634092060000|2021-10-13 02:27:40|87723.2|87673.2|87728.9|87678.9|87733.5|87683.5|87723.2|87673.2|64
1634092070000|2021-10-13 02:27:50|87729.3|87679.3|87731.2|87681.2|87733.9|87683.9|87729|87679|50
1634092080000|2021-10-13 02:28:00|87731.8|87681.8|87732.3|87682.3|87732.3|87682.3|87730.6|87680.6|25
1634092090000|2021-10-13 02:28:10|87732.4|87682.4|87723.7|87673.7|87733.5|87683.5|87722.7|87672.7|43
1634092100000|2021-10-13 02:28:20|87723.5|87673.5|87709.2|87659.2|87723.5|87673.5|87708.5|87658.5|43
1634092110000|2021-10-13 02:28:30|87710.3|87660.3|87705.9|87655.9|87710.3|87660.3|87704.4|87654.4|27
1634092120000|2021-10-13 02:28:40|87705.6|87655.6|87706.1|87656.1|87707|87657|87704.9|87654.9|25
1634092130000|2021-10-13 02:28:50|87706.2|87656.2|87705.4|87655.4|87706.8|87656.8|87705|87655|25
1634092140000|2021-10-13 02:29:00|87705.8|87655.8|87707.8|87657.8|87710.7|87660.7|87705.7|87655.7|44
1634092150000|2021-10-13 02:29:10|87705.4|87655.4|87716.8|87666.8|87719.4|87669.4|87705.4|87655.4|56
1634092160000|2021-10-13 02:29:20|87718.2|87668.2|87720.5|87670.5|87724.5|87674.5|87717.3|87667.3|30
1634092170000|2021-10-13 02:29:30|87722.2|87672.2|87721.4|87671.4|87722.2|87672.2|87720.4|87670.4|13
1634092180000|2021-10-13 02:29:40|87721.6|87671.6|87720.9|87670.9|87722.6|87672.6|87720.5|87670.5|12
1634092190000|2021-10-13 02:29:50|87719.6|87669.6|87725|87675|87725.8|87675.8|87719.6|87669.6|11
1634092200000|2021-10-13 02:30:00|87726.2|87676.2|87723.9|87673.9|87726.6|87676.6|87720.8|87670.8|31
1634092210000|2021-10-13 02:30:10|87724.1|87674.1|87723.1|87673.1|87724.5|87674.5|87721.6|87671.6|30
1634092220000|2021-10-13 02:30:20|87723.4|87673.4|87722.4|87672.4|87725.8|87675.8|87721.4|87671.4|45
1634092230000|2021-10-13 02:30:30|87722.6|87672.6|87723.6|87673.6|87724|87674|87722.5|87672.5|40
1634092240000|2021-10-13 02:30:40|87723.9|87673.9|87722.8|87672.8|87724.4|87674.4|87722.2|87672.2|47
1634092250000|2021-10-13 02:30:50|87723.4|87673.4|87726.6|87676.6|87726.9|87676.9|87722|87672|45
1634092260000|2021-10-13 02:31:00|87724.1|87674.1|87730.4|87680.4|87735.5|87685.5|87724.1|87674.1|57
1634092270000|2021-10-13 02:31:10|87730.7|87680.7|87731.7|87681.7|87734|87684|87729.1|87679.1|37
1634092280000|2021-10-13 02:31:20|87731.4|87681.4|87725.2|87675.2|87731.8|87681.8|87722.5|87672.5|35
1634092290000|2021-10-13 02:31:30|87724.8|87674.8|87722.7|87672.7|87724.8|87674.8|87722.4|87672.4|32
1634092300000|2021-10-13 02:31:40|87722.9|87672.9|87724.4|87674.4|87724.4|87674.4|87721.5|87671.5|23
1634092310000|2021-10-13 02:31:50|87723.3|87673.3|87725.7|87675.7|87727.7|87677.7|87722.6|87672.6|23
1634092320000|2021-10-13 02:32:00|87726.3|87676.3|87720.2|87670.2|87727|87677|87719.9|87669.9|43
1634092330000|2021-10-13 02:32:10|87719.4|87669.4|87720.7|87670.7|87721.5|87671.5|87719.4|87669.4|28
1634092340000|2021-10-13 02:32:20|87720.9|87670.9|87719.3|87669.3|87721.4|87671.4|87718.9|87668.9|27
1634092350000|2021-10-13 02:32:30|87718.8|87668.8|87719.2|87669.2|87720|87670|87718.4|87668.4|34
1634092360000|2021-10-13 02:32:40|87719.6|87669.6|87720.1|87670.1|87720.4|87670.4|87717|87667|43
1634092370000|2021-10-13 02:32:50|87720|87670|87718.1|87668.1|87721.5|87671.5|87717.8|87667.8|26
1634092380000|2021-10-13 02:33:00|87718.5|87668.5|87719.1|87669.1|87723.2|87673.2|87718.2|87668.2|42
1634092390000|2021-10-13 02:33:10|87718.7|87668.7|87721.5|87671.5|87722.3|87672.3|87718.7|87668.7|25
1634092400000|2021-10-13 02:33:20|87721.7|87671.7|87723|87673|87723.4|87673.4|87720.5|87670.5|36
1634092410000|2021-10-13 02:33:30|87724.1|87674.1|87723.3|87673.3|87726.4|87676.4|87721.8|87671.8|52
1634092420000|2021-10-13 02:33:40|87723.8|87673.8|87725.6|87675.6|87725.6|87675.6|87723.7|87673.7|37
1634092430000|2021-10-13 02:33:50|87725.5|87675.5|87725.3|87675.3|87725.8|87675.8|87724.5|87674.5|38
1634092440000|2021-10-13 02:34:00|87725.4|87675.4|87729.7|87679.7|87729.7|87679.7|87725|87675|47
1634092450000|2021-10-13 02:34:10|87729.9|87679.9|87730.3|87680.3|87730.6|87680.6|87724|87674|53
1634092460000|2021-10-13 02:34:20|87730.8|87680.8|87733.6|87683.6|87735.9|87685.9|87730.1|87680.1|55
1634092470000|2021-10-13 02:34:30|87732.4|87682.4|87736.9|87686.9|87737.9|87687.9|87732.4|87682.4|43
1634092480000|2021-10-13 02:34:40|87736.4|87686.4|87735.7|87685.7|87739|87689|87734.2|87684.2|42
1634092490000|2021-10-13 02:34:50|87735.1|87685.1|87732.5|87682.5|87735.9|87685.9|87730.8|87680.8|49
1634092500000|2021-10-13 02:35:00|87732.4|87682.4|87732.3|87682.3|87732.7|87682.7|87731.3|87681.3|29
1634092510000|2021-10-13 02:35:10|87732.2|87682.2|87732.7|87682.7|87732.8|87682.8|87731.7|87681.7|28
1634092520000|2021-10-13 02:35:20|87732.8|87682.8|87733.4|87683.4|87734.6|87684.6|87729.5|87679.5|38
1634092530000|2021-10-13 02:35:30|87733.1|87683.1|87734.4|87684.4|87734.7|87684.7|87733.1|87683.1|37
1634092540000|2021-10-13 02:35:40|87734|87684|87735.7|87685.7|87736.1|87686.1|87731.4|87681.4|47
1634092550000|2021-10-13 02:35:50|87735.2|87685.2|87734.6|87684.6|87737|87687|87734.3|87684.3|21
1634092560000|2021-10-13 02:36:00|87735.1|87685.1|87735.6|87685.6|87737.4|87687.4|87734.5|87684.5|27
1634092570000|2021-10-13 02:36:10|87735|87685|87733.2|87683.2|87736.7|87686.7|87732.3|87682.3|25
1634092580000|2021-10-13 02:36:20|87734.1|87684.1|87728.4|87678.4|87734.1|87684.1|87727.9|87677.9|34
1634092590000|2021-10-13 02:36:30|87728.2|87678.2|87730.8|87680.8|87731.8|87681.8|87728.1|87678.1|33
1634092600000|2021-10-13 02:36:40|87730.9|87680.9|87735.2|87685.2|87735.9|87685.9|87730.7|87680.7|31
1634092610000|2021-10-13 02:36:50|87736.6|87686.6|87736.4|87686.4|87737.9|87687.9|87735.5|87685.5|33
1634092620000|2021-10-13 02:37:00|87735.3|87685.3|87737.2|87687.2|87738.8|87688.8|87735.2|87685.2|22
1634092630000|2021-10-13 02:37:10|87738.4|87688.4|87742.1|87692.1|87744.6|87694.6|87738.4|87688.4|48
1634092640000|2021-10-13 02:37:20|87742.2|87692.2|87741.5|87691.5|87742.8|87692.8|87740.3|87690.3|24
1634092650000|2021-10-13 02:37:30|87741.8|87691.8|87741.5|87691.5|87742.4|87692.4|87741.1|87691.1|28
1634092660000|2021-10-13 02:37:40|87741.6|87691.6|87743.3|87693.3|87743.5|87693.5|87740.7|87690.7|29
1634092670000|2021-10-13 02:37:50|87742.2|87692.2|87744.1|87694.1|87745.5|87695.5|87740.4|87690.4|31
1634092680000|2021-10-13 02:38:00|87745.4|87695.4|87745|87695|87746.4|87696.4|87744|87694|41
1634092690000|2021-10-13 02:38:10|87745.1|87695.1|87744.4|87694.4|87747.2|87697.2|87743|87693|27
1634092700000|2021-10-13 02:38:20|87744|87694|87748.3|87698.3|87750.2|87700.2|87743.9|87693.9|47
1634092710000|2021-10-13 02:38:30|87748.4|87698.4|87752|87702|87752.2|87702.2|87747.3|87697.3|51
1634092720000|2021-10-13 02:38:40|87751.5|87701.5|87750.1|87700.1|87751.5|87701.5|87748.8|87698.8|25
1634092730000|2021-10-13 02:38:50|87750.5|87700.5|87755.8|87705.8|87757.3|87707.3|87749|87699|38
1634092740000|2021-10-13 02:39:00|87755.4|87705.4|87756.5|87706.5|87757.1|87707.1|87754.5|87704.5|49
1634092750000|2021-10-13 02:39:10|87756.6|87706.6|87756.1|87706.1|87757.5|87707.5|87755.9|87705.9|24
1634092760000|2021-10-13 02:39:20|87756.5|87706.5|87760.3|87710.3|87760.8|87710.8|87755.3|87705.3|16
1634092770000|2021-10-13 02:39:30|87761.2|87711.2|87761.5|87711.5|87762.1|87712.1|87760.2|87710.2|20
1634092780000|2021-10-13 02:39:40|87761.7|87711.7|87761.4|87711.4|87762.7|87712.7|87759.1|87709.1|16
1634092790000|2021-10-13 02:39:50|87760.8|87710.8|87760.9|87710.9|87762|87712|87760.4|87710.4|25
1634092800000|2021-10-13 02:40:00|87760.8|87710.8|87761.8|87711.8|87761.9|87711.9|87760.4|87710.4|26
1634092810000|2021-10-13 02:40:10|87761.4|87711.4|87758.8|87708.8|87761.4|87711.4|87758.5|87708.5|21
1634092820000|2021-10-13 02:40:20|87758.6|87708.6|87762|87712|87762|87712|87757.3|87707.3|49
1634092830000|2021-10-13 02:40:30|87761.6|87711.6|87759.9|87709.9|87762|87712|87759.8|87709.8|36
1634092840000|2021-10-13 02:40:40|87759.1|87709.1|87761.4|87711.4|87761.5|87711.5|87759.1|87709.1|47
1634092850000|2021-10-13 02:40:50|87761.3|87711.3|87759.1|87709.1|87761.3|87711.3|87759|87709|44
1634092860000|2021-10-13 02:41:00|87759.3|87709.3|87758|87708|87759.6|87709.6|87758|87708|26
1634092870000|2021-10-13 02:41:10|87758.2|87708.2|87759|87709|87759.2|87709.2|87757.5|87707.5|20
1634092880000|2021-10-13 02:41:20|87758.5|87708.5|87745.3|87695.3|87759.1|87709.1|87745.3|87695.3|45
1634092890000|2021-10-13 02:41:30|87745.1|87695.1|87743.3|87693.3|87746.3|87696.3|87743.3|87693.3|27
1634092900000|2021-10-13 02:41:40|87743.4|87693.4|87744.2|87694.2|87747.2|87697.2|87743.4|87693.4|23
1634092910000|2021-10-13 02:41:50|87744.8|87694.8|87745.4|87695.4|87746.7|87696.7|87744.2|87694.2|37
1634092920000|2021-10-13 02:42:00|87745.6|87695.6|87744.5|87694.5|87745.6|87695.6|87740.6|87690.6|14
1634092930000|2021-10-13 02:42:10|87744.8|87694.8|87741|87691|87744.8|87694.8|87738.8|87688.8|27
1634092940000|2021-10-13 02:42:20|87738.5|87688.5|87741.1|87691.1|87742.5|87692.5|87738.5|87688.5|19
1634092950000|2021-10-13 02:42:30|87741|87691|87740.7|87690.7|87741.7|87691.7|87740.6|87690.6|10
1634092960000|2021-10-13 02:42:40|87740.5|87690.5|87738.7|87688.7|87742.3|87692.3|87738.4|87688.4|27
1634092970000|2021-10-13 02:42:50|87739.4|87689.4|87738.3|87688.3|87739.7|87689.7|87737.2|87687.2|26
1634092980000|2021-10-13 02:43:00|87739|87689|87740.1|87690.1|87742.3|87692.3|87739|87689|19
1634092990000|2021-10-13 02:43:10|87740.3|87690.3|87739.5|87689.5|87740.7|87690.7|87736.7|87686.7|27
1634093000000|2021-10-13 02:43:20|87739.4|87689.4|87739|87689|87739.4|87689.4|87738.8|87688.8|14
1634093010000|2021-10-13 02:43:30|87739.4|87689.4|87738.3|87688.3|87740.9|87690.9|87738.3|87688.3|28
1634093020000|2021-10-13 02:43:40|87738.2|87688.2|87735.4|87685.4|87741.2|87691.2|87733.9|87683.9|33
1634093030000|2021-10-13 02:43:50|87731.9|87681.9|87734.3|87684.3|87735.8|87685.8|87731.9|87681.9|28
1634093040000|2021-10-13 02:44:00|87735|87685|87735.3|87685.3|87735.8|87685.8|87734.1|87684.1|12
1634093050000|2021-10-13 02:44:10|87735.1|87685.1|87735|87685|87735.5|87685.5|87733.8|87683.8|20
1634093060000|2021-10-13 02:44:20|87735.6|87685.6|87736.6|87686.6|87736.6|87686.6|87733.2|87683.2|28
1634093070000|2021-10-13 02:44:30|87734|87684|87734.6|87684.6|87735.7|87685.7|87734|87684|11
1634093080000|2021-10-13 02:44:40|87734.9|87684.9|87739.3|87689.3|87740.3|87690.3|87734.9|87684.9|60
1634093090000|2021-10-13 02:44:50|87739.8|87689.8|87739.3|87689.3|87740.4|87690.4|87739.2|87689.2|54
1634093100000|2021-10-13 02:45:00|87738.6|87688.6|87735.6|87685.6|87739.3|87689.3|87733.1|87683.1|48
1634093110000|2021-10-13 02:45:10|87735.4|87685.4|87735.3|87685.3|87736.1|87686.1|87734.2|87684.2|35
1634093120000|2021-10-13 02:45:20|87735.4|87685.4|87730.6|87680.6|87735.7|87685.7|87730.6|87680.6|25
1634093130000|2021-10-13 02:45:30|87732.5|87682.5|87730.5|87680.5|87732.6|87682.6|87729.3|87679.3|30
1634093140000|2021-10-13 02:45:40|87730.8|87680.8|87735.3|87685.3|87735.6|87685.6|87730.6|87680.6|33
1634093150000|2021-10-13 02:45:50|87735.1|87685.1|87736.7|87686.7|87736.7|87686.7|87733.8|87683.8|37
1634093160000|2021-10-13 02:46:00|87736.2|87686.2|87736.9|87686.9|87739.2|87689.2|87736.2|87686.2|32
1634093170000|2021-10-13 02:46:10|87737.4|87687.4|87738.2|87688.2|87739|87689|87736.1|87686.1|14
1634093180000|2021-10-13 02:46:20|87739.9|87689.9|87734.9|87684.9|87743.7|87693.7|87734.3|87684.3|45
1634093190000|2021-10-13 02:46:30|87734.7|87684.7|87736.3|87686.3|87736.7|87686.7|87733.1|87683.1|28
1634093200000|2021-10-13 02:46:40|87736.2|87686.2|87682.7|87632.7|87736.3|87686.3|87679.8|87608.9|43
1634093210000|2021-10-13 02:46:50|87682.8|87632.8|87682.1|87632.1|87689.1|87639.1|87678.9|87628.9|50
1634093220000|2021-10-13 02:47:00|87686|87636|87697.6|87647.6|87697.7|87647.7|87682.7|87632.7|45
1634093230000|2021-10-13 02:47:10|87697.2|87647.2|87688|87638|87697.8|87647.8|87687.3|87637.3|31
1634093240000|2021-10-13 02:47:20|87686.6|87636.6|87688.6|87638.6|87699.7|87649.7|87683.8|87633.8|46
1634093250000|2021-10-13 02:47:30|87690.4|87640.4|87701.3|87651.3|87703.9|87653.9|87685.3|87635.3|51
1634093260000|2021-10-13 02:47:40|87701.4|87651.4|87704.5|87654.5|87706.8|87656.8|87701.4|87651.4|44
1634093270000|2021-10-13 02:47:50|87705.3|87655.3|87703.4|87653.4|87705.4|87655.4|87701.7|87651.7|51
1634093280000|2021-10-13 02:48:00|87702.4|87652.4|87697.6|87647.6|87704.2|87654.2|87696.5|87646.5|63
1634093290000|2021-10-13 02:48:10|87697.5|87647.5|87700.6|87650.6|87700.6|87650.6|87696|87646|43
1634093300000|2021-10-13 02:48:20|87700.1|87650.1|87702.4|87652.4|87702.4|87652.4|87699.4|87649.4|21
1634093310000|2021-10-13 02:48:30|87702|87652|87706.3|87656.3|87709.1|87659.1|87701.8|87651.8|40
1634093320000|2021-10-13 02:48:40|87706.2|87656.2|87708.8|87658.8|87712.9|87662.9|87702.7|87652.7|43
1634093330000|2021-10-13 02:48:50|87709.6|87659.6|87705.5|87655.5|87710.4|87660.4|87705.2|87655.2|36
1634093340000|2021-10-13 02:49:00|87705.6|87655.6|87706|87656|87707|87657|87703.8|87653.8|46
1634093350000|2021-10-13 02:49:10|87706.2|87656.2|87705.1|87655.1|87707.2|87657.2|87704.8|87654.8|27
1634093360000|2021-10-13 02:49:20|87704.9|87654.9|87704.1|87654.1|87705.3|87655.3|87703.6|87653.6|24
1634093370000|2021-10-13 02:49:30|87704.8|87654.8|87705.6|87655.6|87705.6|87655.6|87701.9|87651.9|26
1634093380000|2021-10-13 02:49:40|87705.8|87655.8|87704.5|87654.5|87705.9|87655.9|87703.6|87653.6|24
1634093390000|2021-10-13 02:49:50|87704.8|87654.8|87703.8|87653.8|87704.8|87654.8|87701.7|87651.7|51
1634093400000|2021-10-13 02:50:00|87703.9|87653.9|87709.6|87659.6|87710.1|87660.1|87701.2|87651.2|68
1634093410000|2021-10-13 02:50:10|87708.9|87658.9|87710.3|87660.3|87710.5|87660.5|87708.3|87658.3|51
1634093420000|2021-10-13 02:50:20|87710.1|87660.1|87709.8|87659.8|87710.5|87660.5|87708.7|87658.7|40
1634093430000|2021-10-13 02:50:30|87709.9|87659.9|87709.7|87659.7|87710.3|87660.3|87709|87659|34
1634093440000|2021-10-13 02:50:40|87709.5|87659.5|87709.6|87659.6|87709.9|87659.9|87708.7|87658.7|28
1634093450000|2021-10-13 02:50:50|87709.2|87659.2|87710.2|87660.2|87710.3|87660.3|87708.3|87658.3|27
1634093460000|2021-10-13 02:51:00|87710.4|87660.4|87710.1|87660.1|87710.5|87660.5|87709.2|87659.2|33
1634093470000|2021-10-13 02:51:10|87710|87660|87713.5|87663.5|87713.5|87663.5|87709.3|87659.3|26
1634093480000|2021-10-13 02:51:20|87714.8|87664.8|87716.1|87666.1|87717.1|87667.1|87714.8|87664.8|42
1634093490000|2021-10-13 02:51:30|87716.2|87666.2|87716.2|87666.2|87716.8|87666.8|87715.9|87665.9|35
1634093500000|2021-10-13 02:51:40|87715|87665|87716.4|87666.4|87717.1|87667.1|87715|87665|17
1634093510000|2021-10-13 02:51:50|87716.5|87666.5|87716.4|87666.4|87717.3|87667.3|87716.1|87666.1|28
1634093520000|2021-10-13 02:52:00|87716.3|87666.3|87714.8|87664.8|87717.7|87667.7|87713.2|87663.2|47
1634093530000|2021-10-13 02:52:10|87714.7|87664.7|87713.6|87663.6|87715|87665|87713.2|87663.2|20
1634093540000|2021-10-13 02:52:20|87713.4|87663.4|87713.8|87663.8|87714|87664|87713.3|87663.3|23
1634093550000|2021-10-13 02:52:30|87713.2|87663.2|87723.2|87673.2|87726.4|87676.4|87712.9|87662.9|54
1634093560000|2021-10-13 02:52:40|87723.3|87673.3|87726.1|87676.1|87726.1|87676.1|87722.8|87672.8|26
1634093570000|2021-10-13 02:52:50|87726.4|87676.4|87727.4|87677.4|87727.4|87677.4|87725.7|87675.7|18
1634093580000|2021-10-13 02:53:00|87727.5|87677.5|87724.4|87674.4|87727.5|87677.5|87724.1|87674.1|38
1634093590000|2021-10-13 02:53:10|87724.8|87674.8|87726.4|87676.4|87726.4|87676.4|87723.9|87673.9|20
1634093600000|2021-10-13 02:53:20|87725.7|87675.7|87725.9|87675.9|87726.4|87676.4|87724.8|87674.8|22
1634093610000|2021-10-13 02:53:30|87726.1|87676.1|87725.6|87675.6|87726.2|87676.2|87722.4|87672.4|10
1634093620000|2021-10-13 02:53:40|87726|87676|87725.4|87675.4|87726.2|87676.2|87724.8|87674.8|28
1634093630000|2021-10-13 02:53:50|87725.6|87675.6|87727.6|87677.6|87727.8|87677.8|87724.2|87674.2|28
1634093640000|2021-10-13 02:54:00|87727.5|87677.5|87726.9|87676.9|87727.6|87677.6|87726.8|87676.8|20
1634093650000|2021-10-13 02:54:10|87726.8|87676.8|87727.1|87677.1|87727.7|87677.7|87726.6|87676.6|19
1634093660000|2021-10-13 02:54:20|87727.3|87677.3|87729|87679|87729|87679|87727.3|87677.3|21
1634093670000|2021-10-13 02:54:30|87728.8|87678.8|87731.6|87681.6|87732.6|87682.6|87727.4|87677.4|34
1634093680000|2021-10-13 02:54:40|87732.2|87682.2|87735.4|87685.4|87735.6|87685.6|87732.2|87682.2|35
1634093690000|2021-10-13 02:54:50|87736.1|87686.1|87736|87686|87736.2|87686.2|87732.7|87682.7|31
1634093700000|2021-10-13 02:55:00|87736.1|87686.1|87736.6|87686.6|87737.4|87687.4|87735.5|87685.5|28
1634093710000|2021-10-13 02:55:10|87736.7|87686.7|87739.6|87689.6|87740.8|87690.8|87736.7|87686.7|40
1634093720000|2021-10-13 02:55:20|87739.7|87689.7|87739.6|87689.6|87740.2|87690.2|87739.6|87689.6|25
1634093730000|2021-10-13 02:55:30|87739.8|87689.8|87740.1|87690.1|87740.3|87690.3|87739.4|87689.4|21
1634093740000|2021-10-13 02:55:40|87740.4|87690.4|87740.8|87690.8|87740.8|87690.8|87739.1|87689.1|15
1634093750000|2021-10-13 02:55:50|87741|87691|87739.9|87689.9|87741.3|87691.3|87739.2|87689.2|20
1634093760000|2021-10-13 02:56:00|87740.5|87690.5|87739.8|87689.8|87741.4|87691.4|87738.7|87688.7|24
1634093770000|2021-10-13 02:56:10|87739.7|87689.7|87740.2|87690.2|87740.5|87690.5|87736.3|87686.3|45
1634093780000|2021-10-13 02:56:20|87740.1|87690.1|87740.1|87690.1|87740.5|87690.5|87739.6|87689.6|24
1634093790000|2021-10-13 02:56:30|87740.2|87690.2|87740.1|87690.1|87740.3|87690.3|87739.5|87689.5|21
1634093800000|2021-10-13 02:56:40|87739.9|87689.9|87740.3|87690.3|87741.3|87691.3|87739.8|87689.8|14
1634093810000|2021-10-13 02:56:50|87740.4|87690.4|87740.3|87690.3|87741.4|87691.4|87739.5|87689.5|34
1634093820000|2021-10-13 02:57:00|87740.5|87690.5|87737.6|87687.6|87741.3|87691.3|87737.6|87687.6|39
1634093830000|2021-10-13 02:57:10|87737.5|87687.5|87739.3|87689.3|87740|87690|87736.6|87686.6|47
1634093840000|2021-10-13 02:57:20|87739.7|87689.7|87740.5|87690.5|87741.1|87691.1|87739.7|87689.7|25
1634093850000|2021-10-13 02:57:30|87740.4|87690.4|87737.7|87687.7|87740.7|87690.7|87737.1|87687.1|25
1634093860000|2021-10-13 02:57:40|87737.6|87687.6|87738.7|87688.7|87739.4|87689.4|87737.3|87687.3|24
1634093870000|2021-10-13 02:57:50|87738.9|87688.9|87739.9|87689.9|87740.8|87690.8|87738.9|87688.9|31
1634093880000|2021-10-13 02:58:00|87740.1|87690.1|87739.8|87689.8|87740.1|87690.1|87738.6|87688.6|26
1634093890000|2021-10-13 02:58:10|87739.6|87689.6|87739.8|87689.8|87740.6|87690.6|87739.5|87689.5|31
1634093900000|2021-10-13 02:58:20|87740|87690|87739.6|87689.6|87740.8|87690.8|87739.1|87689.1|27
1634093910000|2021-10-13 02:58:30|87739.7|87689.7|87739.8|87689.8|87740.5|87690.5|87739.2|87689.2|19
1634093920000|2021-10-13 02:58:40|87739.9|87689.9|87740.1|87690.1|87740.5|87690.5|87739.6|87689.6|20
1634093930000|2021-10-13 02:58:50|87741.3|87691.3|87733.3|87683.3|87743.9|87693.9|87733|87683|27
1634093940000|2021-10-13 02:59:00|87733.9|87683.9|87732.3|87682.3|87735|87685|87730.5|87680.5|33
1634093950000|2021-10-13 02:59:10|87732.1|87682.1|87731.3|87681.3|87732.3|87682.3|87730.3|87680.3|30
1634093960000|2021-10-13 02:59:20|87731.2|87681.2|87727.7|87677.7|87731.2|87681.2|87727|87677|53
1634093970000|2021-10-13 02:59:30|87727.9|87677.9|87727|87677|87728.2|87678.2|87726.7|87676.7|35
1634093980000|2021-10-13 02:59:40|87727.1|87677.1|87726.5|87676.5|87727.5|87677.5|87724.9|87674.9|39
1634093990000|2021-10-13 02:59:50|87726.3|87676.3|87726.7|87676.7|87726.8|87676.8|87725.3|87675.3|25
1634094000000|2021-10-13 03:00:00|87726.8|87676.8|87717.9|87667.9|87726.8|87676.8|87715.8|87665.8|55
1634094010000|2021-10-13 03:00:10|87717.5|87667.5|87719|87669|87720.3|87670.3|87717|87667|28
1634094020000|2021-10-13 03:00:20|87719.1|87669.1|87719.3|87669.3|87719.9|87669.9|87716.6|87666.6|29
1634094030000|2021-10-13 03:00:30|87719.6|87669.6|87719.6|87669.6|87720.4|87670.4|87719.1|87669.1|18
1634094040000|2021-10-13 03:00:40|87719.5|87669.5|87718.1|87668.1|87720.5|87670.5|87718.1|87668.1|25
1634094050000|2021-10-13 03:00:50|87718.4|87668.4|87719.3|87669.3|87719.8|87669.8|87716.3|87666.3|45
1634094060000|2021-10-13 03:01:00|87719.4|87669.4|87717.7|87667.7|87719.7|87669.7|87717.7|87667.7|30
1634094070000|2021-10-13 03:01:10|87717.6|87667.6|87721.6|87671.6|87724.5|87674.5|87717.5|87667.5|43
1634094080000|2021-10-13 03:01:20|87722.1|87672.1|87723.2|87673.2|87723.8|87673.8|87721.4|87671.4|20
1634094090000|2021-10-13 03:01:30|87723.5|87673.5|87723.8|87673.8|87724.9|87674.9|87723.2|87673.2|27
1634094100000|2021-10-13 03:01:40|87723.9|87673.9|87722|87672|87724.4|87674.4|87721.6|87671.6|43
1634094110000|2021-10-13 03:01:50|87722.7|87672.7|87721.2|87671.2|87723.4|87673.4|87720.6|87670.6|46
1634094120000|2021-10-13 03:02:00|87721|87671|87720.1|87670.1|87722.9|87672.9|87720|87670|33
1634094130000|2021-10-13 03:02:10|87720|87670|87718.5|87668.5|87720.3|87670.3|87717.7|87667.7|33
1634094140000|2021-10-13 03:02:20|87718.6|87668.6|87717.5|87667.5|87720.3|87670.3|87717.5|87667.5|34
1634094150000|2021-10-13 03:02:30|87717.6|87667.6|87718.3|87668.3|87719.1|87669.1|87717.1|87667.1|26
1634094160000|2021-10-13 03:02:40|87718.4|87668.4|87722.6|87672.6|87723.6|87673.6|87717.8|87667.8|28
1634094170000|2021-10-13 03:02:50|87722.4|87672.4|87722.7|87672.7|87723.4|87673.4|87721|87671|50
1634094180000|2021-10-13 03:03:00|87723|87673|87723.4|87673.4|87723.5|87673.5|87721.8|87671.8|41
1634094190000|2021-10-13 03:03:10|87724|87674|87724.2|87674.2|87724.2|87674.2|87722.9|87672.9|20
1634094200000|2021-10-13 03:03:20|87724.1|87674.1|87723.8|87673.8|87724.1|87674.1|87720.4|87670.4|34
1634094210000|2021-10-13 03:03:30|87721.2|87671.2|87724|87674|87725|87675|87721.2|87671.2|42
1634094220000|2021-10-13 03:03:40|87724.4|87674.4|87724.7|87674.7|87725|87675|87722.9|87672.9|27
1634094230000|2021-10-13 03:03:50|87724.6|87674.6|87723.5|87673.5|87724.9|87674.9|87723.5|87673.5|17
1634094240000|2021-10-13 03:04:00|87724.8|87674.8|87724.2|87674.2|87726.4|87676.4|87722.9|87672.9|34
1634094250000|2021-10-13 03:04:10|87724.3|87674.3|87725.3|87675.3|87726.8|87676.8|87724.3|87674.3|16
1634094260000|2021-10-13 03:04:20|87725.8|87675.8|87725.6|87675.6|87725.8|87675.8|87723.6|87673.6|19
1634094270000|2021-10-13 03:04:30|87725.4|87675.4|87726.2|87676.2|87729.2|87679.2|87723.7|87673.7|45
1634094280000|2021-10-13 03:04:40|87725.8|87675.8|87727.8|87677.8|87728.8|87678.8|87724.7|87674.7|41
1634094290000|2021-10-13 03:04:50|87728.3|87678.3|87729.4|87679.4|87729.6|87679.6|87727.3|87677.3|26
1634094300000|2021-10-13 03:05:00|87729.5|87679.5|87728.9|87678.9|87730.4|87680.4|87727.7|87677.7|45
1634094310000|2021-10-13 03:05:10|87728.8|87678.8|87728.9|87678.9|87729.5|87679.5|87728.7|87678.7|16
1634094320000|2021-10-13 03:05:20|87728.7|87678.7|87731.2|87681.2|87731.4|87681.4|87726.8|87676.8|30
1634094330000|2021-10-13 03:05:30|87731.1|87681.1|87731.7|87681.7|87733.3|87683.3|87728.1|87678.1|55
1634094340000|2021-10-13 03:05:40|87731.9|87681.9|87731.3|87681.3|87732.3|87682.3|87730.3|87680.3|27
1634094350000|2021-10-13 03:05:50|87730.9|87680.9|87735.6|87685.6|87735.6|87685.6|87729.8|87679.8|36
1634094360000|2021-10-13 03:06:00|87733.4|87683.4|87733.6|87683.6|87735.7|87685.7|87731.7|87681.7|48
1634094370000|2021-10-13 03:06:10|87733.7|87683.7|87733|87683|87734.8|87684.8|87731.4|87681.4|34
1634094380000|2021-10-13 03:06:20|87732.9|87682.9|87730.1|87680.1|87733.7|87683.7|87728.4|87678.4|29
1634094390000|2021-10-13 03:06:30|87729.7|87679.7|87730.3|87680.3|87732|87682|87728.8|87678.8|46
1634094400000|2021-10-13 03:06:40|87730.2|87680.2|87733.5|87683.5|87733.5|87683.5|87730.2|87680.2|26
1634094410000|2021-10-13 03:06:50|87733.7|87683.7|87732.5|87682.5|87733.7|87683.7|87730.1|87680.1|31
1634094420000|2021-10-13 03:07:00|87732.4|87682.4|87731|87681|87733|87683|87730.8|87680.8|39
1634094430000|2021-10-13 03:07:10|87731.3|87681.3|87735.2|87685.2|87735.2|87685.2|87731.2|87681.2|30
1634094440000|2021-10-13 03:07:20|87735.1|87685.1|87733.6|87683.6|87735.2|87685.2|87732.9|87682.9|33
1634094450000|2021-10-13 03:07:30|87734|87684|87734.7|87684.7|87734.7|87684.7|87732.7|87682.7|29
1634094460000|2021-10-13 03:07:40|87734.8|87684.8|87734.7|87684.7|87735.3|87685.3|87733|87683|37
1634094470000|2021-10-13 03:07:50|87735|87685|87725.4|87675.4|87735|87685|87723.8|87673.8|47
1634094480000|2021-10-13 03:08:00|87725.3|87675.3|87725.4|87675.4|87726.3|87676.3|87721.7|87671.7|48
1634094490000|2021-10-13 03:08:10|87724.2|87674.2|87719.3|87669.3|87725.1|87675.1|87719.3|87669.3|33
1634094500000|2021-10-13 03:08:20|87719.7|87669.7|87717.4|87667.4|87719.7|87669.7|87716|87666|27
1634094510000|2021-10-13 03:08:30|87717.2|87667.2|87718.1|87668.1|87718.2|87668.2|87716.9|87666.9|24
1634094520000|2021-10-13 03:08:40|87718.4|87668.4|87720.2|87670.2|87720.5|87670.5|87717.4|87667.4|36
1634094530000|2021-10-13 03:08:50|87720.3|87670.3|87719.3|87669.3|87720.5|87670.5|87719.1|87669.1|38
1634094540000|2021-10-13 03:09:00|87719.6|87669.6|87719.5|87669.5|87719.8|87669.8|87718.5|87668.5|31
1634094550000|2021-10-13 03:09:10|87719.4|87669.4|87718.2|87668.2|87719.9|87669.9|87717.6|87667.6|23
1634094560000|2021-10-13 03:09:20|87718.5|87668.5|87716.5|87666.5|87718.9|87668.9|87714.2|87664.2|32
1634094570000|2021-10-13 03:09:30|87715.7|87665.7|87714.6|87664.6|87715.8|87665.8|87713.9|87663.9|28
1634094580000|2021-10-13 03:09:40|87714.7|87664.7|87714.4|87664.4|87715|87665|87714.2|87664.2|12
1634094590000|2021-10-13 03:09:50|87714.3|87664.3|87717.7|87667.7|87717.7|87667.7|87714.3|87664.3|30
1634094600000|2021-10-13 03:10:00|87717.6|87667.6|87717.1|87667.1|87718|87668|87716.2|87666.2|38
1634094610000|2021-10-13 03:10:10|87717.2|87667.2|87717.5|87667.5|87717.9|87667.9|87716.3|87666.3|37
1634094620000|2021-10-13 03:10:20|87717.4|87667.4|87715.4|87665.4|87717.4|87667.4|87715.2|87665.2|21
1634094630000|2021-10-13 03:10:30|87715.7|87665.7|87712.2|87662.2|87716.1|87666.1|87711.8|87661.8|35
1634094640000|2021-10-13 03:10:40|87711.9|87661.9|87712|87662|87712.3|87662.3|87711|87661|29
1634094650000|2021-10-13 03:10:50|87711.4|87661.4|87713.4|87663.4|87713.5|87663.5|87711|87661|41
1634094660000|2021-10-13 03:11:00|87714.2|87664.2|87715.6|87665.6|87716|87666|87713.8|87663.8|38
1634094670000|2021-10-13 03:11:10|87715.5|87665.5|87716.2|87666.2|87716.8|87666.8|87715.5|87665.5|23
1634094680000|2021-10-13 03:11:20|87715.9|87665.9|87716.1|87666.1|87716.9|87666.9|87715.9|87665.9|16
1634094690000|2021-10-13 03:11:30|87716.6|87666.6|87716.6|87666.6|87717.8|87667.8|87716.6|87666.6|21
1634094700000|2021-10-13 03:11:40|87716.2|87666.2|87721.2|87671.2|87721.7|87671.7|87716.2|87666.2|29
1634094710000|2021-10-13 03:11:50|87720.9|87670.9|87719.4|87669.4|87721.2|87671.2|87719.1|87669.1|24
1634094720000|2021-10-13 03:12:00|87719.9|87669.9|87719.4|87669.4|87721.3|87671.3|87718.8|87668.8|34
1634094730000|2021-10-13 03:12:10|87720.8|87670.8|87716.1|87666.1|87720.8|87670.8|87716|87666|32
1634094740000|2021-10-13 03:12:20|87715.8|87665.8|87717|87667|87717.7|87667.7|87715.8|87665.8|41
1634094750000|2021-10-13 03:12:30|87717.3|87667.3|87717.6|87667.6|87719.3|87669.3|87717|87667|27
1634094760000|2021-10-13 03:12:40|87717.9|87667.9|87716.5|87666.5|87718.4|87668.4|87716.5|87666.5|20
1634094770000|2021-10-13 03:12:50|87716.6|87666.6|87714|87664|87716.7|87666.7|87714|87664|32
1634094780000|2021-10-13 03:13:00|87714.4|87664.4|87715|87665|87715.4|87665.4|87712.8|87662.8|25
1634094790000|2021-10-13 03:13:10|87715.2|87665.2|87715.5|87665.5|87716|87666|87715|87665|27
1634094800000|2021-10-13 03:13:20|87715.3|87665.3|87715.1|87665.1|87716|87666|87714.6|87664.6|35
1634094810000|2021-10-13 03:13:30|87715.2|87665.2|87716.1|87666.1|87716.3|87666.3|87714.8|87664.8|19
1634094820000|2021-10-13 03:13:40|87716.4|87666.4|87715.5|87665.5|87717.2|87667.2|87715.5|87665.5|28
1634094830000|2021-10-13 03:13:50|87715.6|87665.6|87716.9|87666.9|87716.9|87666.9|87715|87665|44
1634094840000|2021-10-13 03:14:00|87717.4|87667.4|87717.9|87667.9|87718.7|87668.7|87716.9|87666.9|28
1634094850000|2021-10-13 03:14:10|87718.3|87668.3|87712.9|87662.9|87718.3|87668.3|87711.9|87661.9|29
1634094860000|2021-10-13 03:14:20|87713.5|87663.5|87712.5|87662.5|87713.5|87663.5|87712.3|87662.3|21
1634094870000|2021-10-13 03:14:30|87712.6|87662.6|87712.6|87662.6|87712.9|87662.9|87711.9|87661.9|19
1634094880000|2021-10-13 03:14:40|87713.1|87663.1|87712.7|87662.7|87713.6|87663.6|87711.2|87661.2|23
1634094890000|2021-10-13 03:14:50|87710.1|87660.1|87710.8|87660.8|87712.6|87662.6|87709.1|87659.1|39
1634094900000|2021-10-13 03:15:00|87711|87661|87715.5|87665.5|87716.2|87666.2|87710.4|87660.4|36
1634094910000|2021-10-13 03:15:10|87715.7|87665.7|87717.9|87667.9|87720.6|87670.6|87715.5|87665.5|40
1634094920000|2021-10-13 03:15:20|87718.6|87668.6|87723.6|87673.6|87724|87674|87718.4|87668.4|42
1634094930000|2021-10-13 03:15:30|87723.3|87673.3|87725.8|87675.8|87726.3|87676.3|87722.6|87672.6|39
1634094940000|2021-10-13 03:15:40|87725.6|87675.6|87728.2|87678.2|87730.4|87680.4|87724.8|87674.8|23
1634094950000|2021-10-13 03:15:50|87728.8|87678.8|87727.8|87677.8|87729.5|87679.5|87726.6|87676.6|20
1634094960000|2021-10-13 03:16:00|87726.7|87676.7|87727.6|87677.6|87728.7|87678.7|87724.2|87674.2|37
1634094970000|2021-10-13 03:16:10|87726.9|87676.9|87726.2|87676.2|87728|87678|87726.1|87676.1|13
1634094980000|2021-10-13 03:16:20|87726.3|87676.3|87726.3|87676.3|87726.4|87676.4|87724.9|87674.9|20
1634094990000|2021-10-13 03:16:30|87723.6|87673.6|87720.9|87670.9|87724|87674|87718.7|87668.7|47
1634095000000|2021-10-13 03:16:40|87721|87671|87716.1|87666.1|87721|87671|87715.7|87665.7|30
1634095010000|2021-10-13 03:16:50|87717.5|87667.5|87712.8|87662.8|87719.1|87669.1|87712.4|87662.4|38
1634095020000|2021-10-13 03:17:00|87712.6|87662.6|87713.6|87663.6|87713.6|87663.6|87712|87662|37
1634095030000|2021-10-13 03:17:10|87713.5|87663.5|87714.6|87664.6|87714.6|87664.6|87712.7|87662.7|17
1634095040000|2021-10-13 03:17:20|87714.4|87664.4|87711|87661|87714.4|87664.4|87711|87661|12
1634095050000|2021-10-13 03:17:30|87712.4|87662.4|87715.8|87665.8|87715.8|87665.8|87711.5|87661.5|14
1634095060000|2021-10-13 03:17:40|87714.5|87664.5|87715.3|87665.3|87717.1|87667.1|87712.5|87662.5|21
1634095070000|2021-10-13 03:17:50|87715.2|87665.2|87716|87666|87716.6|87666.6|87715.2|87665.2|16
1634095080000|2021-10-13 03:18:00|87716.1|87666.1|87716|87666|87716.6|87666.6|87715.5|87665.5|21
1634095090000|2021-10-13 03:18:10|87715.8|87665.8|87716.5|87666.5|87717.5|87667.5|87713.7|87663.7|22
1634095100000|2021-10-13 03:18:20|87718.5|87668.5|87716.3|87666.3|87718.5|87668.5|87715.1|87665.1|11
1634095110000|2021-10-13 03:18:30|87716.2|87666.2|87715|87665|87718.2|87668.2|87714.9|87664.9|14
1634095120000|2021-10-13 03:18:40|87714.8|87664.8|87714.2|87664.2|87716.3|87666.3|87714.2|87664.2|24
1634095130000|2021-10-13 03:18:50|87714.4|87664.4|87714.5|87664.5|87715.9|87665.9|87712.6|87662.6|26
1634095140000|2021-10-13 03:19:00|87714.6|87664.6|87715.7|87665.7|87715.8|87665.8|87713.4|87663.4|22
1634095150000|2021-10-13 03:19:10|87715.9|87665.9|87716.4|87666.4|87717.8|87667.8|87715|87665|27
1634095160000|2021-10-13 03:19:20|87716.3|87666.3|87714.5|87664.5|87716.3|87666.3|87713.2|87663.2|27
1634095170000|2021-10-13 03:19:30|87714.3|87664.3|87719.6|87669.6|87720|87670|87714|87664|25
1634095180000|2021-10-13 03:19:40|87719.5|87669.5|87721.9|87671.9|87722.8|87672.8|87719.4|87669.4|13
1634095190000|2021-10-13 03:19:50|87722.7|87672.7|87719.6|87669.6|87722.7|87672.7|87719.6|87669.6|39
1634095200000|2021-10-13 03:20:00|87719.9|87669.9|87715.4|87665.4|87721|87671|87715.4|87665.4|31
1634095210000|2021-10-13 03:20:10|87715.9|87665.9|87717.1|87667.1|87717.1|87667.1|87715.1|87665.1|32
1634095220000|2021-10-13 03:20:20|87718.6|87668.6|87719.5|87669.5|87720.3|87670.3|87716.9|87666.9|38
1634095230000|2021-10-13 03:20:30|87719.6|87669.6|87718.9|87668.9|87720|87670|87716|87666|28
1634095240000|2021-10-13 03:20:40|87719|87669|87719.6|87669.6|87721|87671|87719|87669|14
1634095250000|2021-10-13 03:20:50|87719.7|87669.7|87720.3|87670.3|87722.3|87672.3|87718.2|87668.2|25
1634095260000|2021-10-13 03:21:00|87721.2|87671.2|87721|87671|87721.4|87671.4|87718.3|87668.3|27
1634095270000|2021-10-13 03:21:10|87720.5|87670.5|87721|87671|87721|87671|87719|87669|14
1634095280000|2021-10-13 03:21:20|87720.7|87670.7|87721.1|87671.1|87721.5|87671.5|87720.7|87670.7|13
1634095290000|2021-10-13 03:21:30|87721.2|87671.2|87721.3|87671.3|87721.7|87671.7|87719.4|87669.4|29
1634095300000|2021-10-13 03:21:40|87721.6|87671.6|87723.5|87673.5|87723.9|87673.9|87721.6|87671.6|18
1634095310000|2021-10-13 03:21:50|87723.7|87673.7|87721|87671|87724.5|87674.5|87720.8|87670.8|26
1634095320000|2021-10-13 03:22:00|87721.2|87671.2|87723.5|87673.5|87723.5|87673.5|87721.2|87671.2|29
1634095330000|2021-10-13 03:22:10|87722.6|87672.6|87721|87671|87723.1|87673.1|87719.1|87669.1|30
1634095340000|2021-10-13 03:22:20|87722.3|87672.3|87721.3|87671.3|87723.5|87673.5|87720.4|87670.4|30
1634095350000|2021-10-13 03:22:30|87721.5|87671.5|87724.8|87674.8|87726.5|87676.5|87719.8|87669.8|47
1634095360000|2021-10-13 03:22:40|87725|87675|87724.6|87674.6|87726.2|87676.2|87724.3|87674.3|31
1634095370000|2021-10-13 03:22:50|87724.7|87674.7|87726.3|87676.3|87726.3|87676.3|87724.4|87674.4|16
1634095380000|2021-10-13 03:23:00|87726.4|87676.4|87727.4|87677.4|87728.8|87678.8|87723.7|87673.7|47
1634095390000|2021-10-13 03:23:10|87727.1|87677.1|87726.9|87676.9|87729.8|87679.8|87724.8|87674.8|53
1634095400000|2021-10-13 03:23:20|87726.7|87676.7|87728.6|87678.6|87733|87683|87726.7|87676.7|55
1634095410000|2021-10-13 03:23:30|87728.5|87678.5|87725.4|87675.4|87729.7|87679.7|87725.4|87675.4|41
1634095420000|2021-10-13 03:23:40|87725.1|87675.1|87727.9|87677.9|87728.1|87678.1|87724.6|87674.6|27
1634095430000|2021-10-13 03:23:50|87727.8|87677.8|87729|87679|87729.3|87679.3|87727.8|87677.8|13
1634095440000|2021-10-13 03:24:00|87729.1|87679.1|87728.2|87678.2|87730.5|87680.5|87727.4|87677.4|38
1634095450000|2021-10-13 03:24:10|87728.1|87678.1|87731.4|87681.4|87733.3|87683.3|87728.1|87678.1|35
1634095460000|2021-10-13 03:24:20|87731|87681|87731.3|87681.3|87731.4|87681.4|87730.4|87680.4|18
1634095470000|2021-10-13 03:24:30|87731.7|87681.7|87730.5|87680.5|87732.8|87682.8|87730.5|87680.5|9
1634095480000|2021-10-13 03:24:40|87730.3|87680.3|87732.7|87682.7|87735.9|87685.9|87730.3|87680.3|31
1634095490000|2021-10-13 03:24:50|87733.1|87683.1|87730.7|87680.7|87734.7|87684.7|87730.4|87680.4|36
1634095500000|2021-10-13 03:25:00|87729.7|87679.7|87731.1|87681.1|87734|87684|87729.7|87679.7|36
1634095510000|2021-10-13 03:25:10|87730.9|87680.9|87735.9|87685.9|87735.9|87685.9|87730|87680|31
1634095520000|2021-10-13 03:25:20|87736|87686|87734.8|87684.8|87738.4|87688.4|87733.4|87683.4|28
1634095530000|2021-10-13 03:25:30|87734.7|87684.7|87737.1|87687.1|87738.1|87688.1|87734|87684|28
1634095540000|2021-10-13 03:25:40|87736.8|87686.8|87739.9|87689.9|87740.4|87690.4|87736.4|87686.4|36
1634095550000|2021-10-13 03:25:50|87740|87690|87744.4|87694.4|87746.4|87696.4|87739|87689|22
1634095560000|2021-10-13 03:26:00|87744.2|87694.2|87745.2|87695.2|87745.7|87695.7|87743.2|87693.2|24
1634095570000|2021-10-13 03:26:10|87745.7|87695.7|87744|87694|87746.7|87696.7|87743.1|87693.1|20
1634095580000|2021-10-13 03:26:20|87744.1|87694.1|87744.7|87694.7|87747.7|87697.7|87743.4|87693.4|59
1634095590000|2021-10-13 03:26:30|87744.4|87694.4|87744.2|87694.2|87744.7|87694.7|87742.7|87692.7|27
1634095600000|2021-10-13 03:26:40|87744.6|87694.6|87744.1|87694.1|87746.1|87696.1|87743.2|87693.2|33
1634095610000|2021-10-13 03:26:50|87743.9|87693.9|87741.6|87691.6|87746|87696|87740.7|87690.7|44
1634095620000|2021-10-13 03:27:00|87742.1|87692.1|87742.1|87692.1|87743|87693|87740.5|87690.5|17
1634095630000|2021-10-13 03:27:10|87742|87692|87740.1|87690.1|87743.2|87693.2|87740.1|87690.1|38
1634095640000|2021-10-13 03:27:20|87740.3|87690.3|87741.4|87691.4|87742.3|87692.3|87739|87689|29
1634095650000|2021-10-13 03:27:30|87741.5|87691.5|87740.2|87690.2|87741.9|87691.9|87739.7|87689.7|31
1634095660000|2021-10-13 03:27:40|87740|87690|87740.6|87690.6|87744.4|87694.4|87740|87690|45
1634095670000|2021-10-13 03:27:50|87740.4|87690.4|87742.9|87692.9|87745.3|87695.3|87740.4|87690.4|43
1634095680000|2021-10-13 03:28:00|87742.5|87692.5|87743|87693|87743.1|87693.1|87741.3|87691.3|28
1634095690000|2021-10-13 03:28:10|87742.9|87692.9|87744.2|87694.2|87744.3|87694.3|87742.7|87692.7|12
1634095700000|2021-10-13 03:28:20|87743.9|87693.9|87742.9|87692.9|87745.6|87695.6|87741.5|87691.5|39
1634095710000|2021-10-13 03:28:30|87743.4|87693.4|87744.2|87694.2|87744.6|87694.6|87741|87691|32
1634095720000|2021-10-13 03:28:40|87744.3|87694.3|87747.3|87697.3|87747.3|87697.3|87744.1|87694.1|34
1634095730000|2021-10-13 03:28:50|87746.3|87696.3|87737.9|87687.9|87746.9|87696.9|87737.9|87687.9|53
1634095740000|2021-10-13 03:29:00|87737.5|87687.5|87733.1|87683.1|87739.9|87689.9|87733.1|87683.1|47
1634095750000|2021-10-13 03:29:10|87732.9|87682.9|87733.5|87683.5|87734.8|87684.8|87732.8|87682.8|28
1634095760000|2021-10-13 03:29:20|87733.2|87683.2|87732.5|87682.5|87734.6|87684.6|87732.1|87682.1|37
1634095770000|2021-10-13 03:29:30|87734.8|87684.8|87730.8|87680.8|87734.8|87684.8|87730.6|87680.6|37
1634095780000|2021-10-13 03:29:40|87731.2|87681.2|87732.2|87682.2|87732.8|87682.8|87731.2|87681.2|13
1634095790000|2021-10-13 03:29:50|87731.9|87681.9|87730.9|87680.9|87732.7|87682.7|87730|87680|9
1634095800000|2021-10-13 03:30:00|87731.5|87681.5|87732.3|87682.3|87734.7|87684.7|87731.5|87681.5|27
1634095810000|2021-10-13 03:30:10|87732.8|87682.8|87726|87676|87732.8|87682.8|87725.5|87675.5|28
1634095820000|2021-10-13 03:30:20|87726.1|87676.1|87726.7|87676.7|87728.2|87678.2|87726.1|87676.1|22
1634095830000|2021-10-13 03:30:30|87726.3|87676.3|87725.4|87675.4|87727|87677|87724.6|87674.6|14
1634095840000|2021-10-13 03:30:40|87722.6|87672.6|87725.3|87675.3|87725.3|87675.3|87722.6|87672.6|14
1634095850000|2021-10-13 03:30:50|87725.4|87675.4|87725.5|87675.5|87725.5|87675.5|87724.9|87674.9|15
1634095860000|2021-10-13 03:31:00|87726.2|87676.2|87719.3|87669.3|87726.3|87676.3|87718.6|87668.6|50
1634095870000|2021-10-13 03:31:10|87719|87669|87715.3|87665.3|87721.3|87671.3|87714.8|87664.8|47
1634095880000|2021-10-13 03:31:20|87715.4|87665.4|87714.2|87664.2|87717.1|87667.1|87712.5|87662.5|32
1634095890000|2021-10-13 03:31:30|87714.1|87664.1|87710.8|87660.8|87714.6|87664.6|87710.8|87660.8|33
1634095900000|2021-10-13 03:31:40|87710|87660|87712.5|87662.5|87712.5|87662.5|87710|87660|19
1634095910000|2021-10-13 03:31:50|87711.9|87661.9|87710|87660|87711.9|87661.9|87708.1|87658.1|35
1634095920000|2021-10-13 03:32:00|87709.9|87659.9|87713|87663|87713|87663|87709.6|87659.6|19
1634095930000|2021-10-13 03:32:10|87712.8|87662.8|87711.2|87661.2|87713.7|87663.7|87710.1|87660.1|38
1634095940000|2021-10-13 03:32:20|87710.7|87660.7|87710.3|87660.3|87711.4|87661.4|87710.1|87660.1|23
1634095950000|2021-10-13 03:32:30|87710.2|87660.2|87709.7|87659.7|87711.9|87661.9|87709.1|87659.1|31
1634095960000|2021-10-13 03:32:40|87709.5|87659.5|87709.1|87659.1|87711.6|87661.6|87708.3|87658.3|19
1634095970000|2021-10-13 03:32:50|87710.6|87660.6|87710.6|87660.6|87711.3|87661.3|87708.9|87658.9|39
1634095980000|2021-10-13 03:33:00|87711.3|87661.3|87713|87663|87714.1|87664.1|87711.3|87661.3|30
1634095990000|2021-10-13 03:33:10|87712.9|87662.9|87712|87662|87714|87664|87711.9|87661.9|21
1634096000000|2021-10-13 03:33:20|87712.4|87662.4|87712.9|87662.9|87713.3|87663.3|87712.3|87662.3|8
1634096010000|2021-10-13 03:33:30|87711.6|87661.6|87713.9|87663.9|87714.8|87664.8|87711.6|87661.6|18
1634096020000|2021-10-13 03:33:40|87713.8|87663.8|87716.2|87666.2|87718.6|87668.6|87713.6|87663.6|28
1634096030000|2021-10-13 03:33:50|87716.4|87666.4|87717.5|87667.5|87719.1|87669.1|87716.4|87666.4|34
1634096040000|2021-10-13 03:34:00|87717.8|87667.8|87720.1|87670.1|87720.6|87670.6|87717.6|87667.6|33
1634096050000|2021-10-13 03:34:10|87719.7|87669.7|87718.4|87668.4|87720|87670|87717.4|87667.4|22
1634096060000|2021-10-13 03:34:20|87718.2|87668.2|87716.5|87666.5|87718.7|87668.7|87715.6|87665.6|23
1634096070000|2021-10-13 03:34:30|87716.7|87666.7|87721|87671|87721.2|87671.2|87714.8|87664.8|35
1634096080000|2021-10-13 03:34:40|87722.2|87672.2|87720.6|87670.6|87722.2|87672.2|87719.2|87669.2|26
1634096090000|2021-10-13 03:34:50|87720.9|87670.9|87721|87671|87721|87671|87719.1|87669.1|10
1634096100000|2021-10-13 03:35:00|87721.2|87671.2|87718.4|87668.4|87722.8|87672.8|87718.2|87668.2|35
1634096110000|2021-10-13 03:35:10|87718.6|87668.6|87721.5|87671.5|87721.5|87671.5|87717.6|87667.6|11
1634096120000|2021-10-13 03:35:20|87720.6|87670.6|87721.1|87671.1|87723.3|87673.3|87719.3|87669.3|20
1634096130000|2021-10-13 03:35:30|87720.1|87670.1|87721.3|87671.3|87722.6|87672.6|87720.1|87670.1|20
1634096140000|2021-10-13 03:35:40|87721.2|87671.2|87721.4|87671.4|87723.1|87673.1|87719|87669|33
1634096150000|2021-10-13 03:35:50|87721.3|87671.3|87720.6|87670.6|87721.9|87671.9|87718.9|87668.9|25
1634096160000|2021-10-13 03:36:00|87720|87670|87718.8|87668.8|87720.1|87670.1|87716.6|87666.6|26
1634096170000|2021-10-13 03:36:10|87719.5|87669.5|87718.7|87668.7|87720|87670|87717.8|87667.8|19
1634096180000|2021-10-13 03:36:20|87718.8|87668.8|87720.2|87670.2|87721.5|87671.5|87716.7|87666.7|20
1634096190000|2021-10-13 03:36:30|87720.7|87670.7|87720.3|87670.3|87722.4|87672.4|87718.3|87668.3|42
1634096200000|2021-10-13 03:36:40|87720.6|87670.6|87718.5|87668.5|87720.6|87670.6|87718.1|87668.1|33
1634096210000|2021-10-13 03:36:50|87718.9|87668.9|87722.6|87672.6|87723.7|87673.7|87718.7|87668.7|32
1634096220000|2021-10-13 03:37:00|87722.7|87672.7|87723.8|87673.8|87724.1|87674.1|87722.3|87672.3|18
1634096230000|2021-10-13 03:37:10|87723.7|87673.7|87721.5|87671.5|87724.4|87674.4|87720.8|87670.8|29
1634096240000|2021-10-13 03:37:20|87721.2|87671.2|87722.7|87672.7|87722.8|87672.8|87720.5|87670.5|29
1634096250000|2021-10-13 03:37:30|87723.6|87673.6|87725.9|87675.9|87726.3|87676.3|87721.2|87671.2|31
1634096260000|2021-10-13 03:37:40|87725.6|87675.6|87722.4|87672.4|87727.9|87677.9|87721.3|87671.3|52
1634096270000|2021-10-13 03:37:50|87722.3|87672.3|87725.7|87675.7|87725.7|87675.7|87721.6|87671.6|11
1634096280000|2021-10-13 03:38:00|87725.2|87675.2|87722.7|87672.7|87726|87676|87721.8|87671.8|12
1634096290000|2021-10-13 03:38:10|87722|87672|87724|87674|87724.1|87674.1|87720.9|87670.9|12
1634096300000|2021-10-13 03:38:20|87723.8|87673.8|87723.3|87673.3|87723.8|87673.8|87720.1|87670.1|10
1634096310000|2021-10-13 03:38:30|87723.9|87673.9|87719.3|87669.3|87724.7|87674.7|87718.7|87668.7|30
1634096320000|2021-10-13 03:38:40|87720.9|87670.9|87720.5|87670.5|87721.5|87671.5|87719.4|87669.4|16
1634096330000|2021-10-13 03:38:50|87722|87672|87723.4|87673.4|87724.3|87674.3|87719.8|87669.8|43
1634096340000|2021-10-13 03:39:00|87723.2|87673.2|87721.7|87671.7|87724.3|87674.3|87720.5|87670.5|38
1634096350000|2021-10-13 03:39:10|87721.8|87671.8|87722|87672|87724|87674|87720.9|87670.9|22
1634096360000|2021-10-13 03:39:20|87721.7|87671.7|87719.3|87669.3|87723.6|87673.6|87715.5|87665.5|43
1634096370000|2021-10-13 03:39:30|87719|87669|87721.2|87671.2|87721.6|87671.6|87719|87669|23
1634096380000|2021-10-13 03:39:40|87721.1|87671.1|87732.5|87682.5|87733.7|87683.7|87721.1|87671.1|32
1634096390000|2021-10-13 03:39:50|87732.2|87682.2|87739.5|87689.5|87742|87692|87732|87682|50
1634096400000|2021-10-13 03:40:00|87738.8|87688.8|87735.2|87685.2|87740.5|87690.5|87734.4|87684.4|29
1634096410000|2021-10-13 03:40:10|87735.8|87685.8|87735.8|87685.8|87736.5|87686.5|87735.2|87685.2|25
1634096420000|2021-10-13 03:40:20|87736|87686|87735.4|87685.4|87736.1|87686.1|87735.3|87685.3|20
1634096430000|2021-10-13 03:40:30|87735.2|87685.2|87735|87685|87736.3|87686.3|87734|87684|19
1634096440000|2021-10-13 03:40:40|87735.4|87685.4|87734.6|87684.6|87735.7|87685.7|87731.7|87681.7|42
1634096450000|2021-10-13 03:40:50|87736|87686|87735.1|87685.1|87737.7|87687.7|87731.4|87681.4|39
1634096460000|2021-10-13 03:41:00|87735|87685|87734.7|87684.7|87735.1|87685.1|87733.4|87683.4|27
1634096470000|2021-10-13 03:41:10|87734.9|87684.9|87735.9|87685.9|87736.2|87686.2|87734.4|87684.4|18
1634096480000|2021-10-13 03:41:20|87735.4|87685.4|87734.7|87684.7|87735.4|87685.4|87732.9|87682.9|17
1634096490000|2021-10-13 03:41:30|87734.2|87684.2|87735.4|87685.4|87736.9|87686.9|87734.2|87684.2|25
1634096500000|2021-10-13 03:41:40|87735.2|87685.2|87733.6|87683.6|87735.6|87685.6|87733.6|87683.6|21
1634096510000|2021-10-13 03:41:50|87734.7|87684.7|87735.3|87685.3|87736|87686|87732.5|87682.5|38
1634096520000|2021-10-13 03:42:00|87735.4|87685.4|87741.7|87691.7|87748|87698|87734.1|87684.1|55
1634096530000|2021-10-13 03:42:10|87742|87692|87741.2|87691.2|87743.8|87693.8|87741|87691|43
1634096540000|2021-10-13 03:42:20|87741|87691|87742.6|87692.6|87744.6|87694.6|87740.6|87690.6|39
1634096550000|2021-10-13 03:42:30|87742.5|87692.5|87743.1|87693.1|87746.6|87696.6|87739.3|87689.3|51
1634096560000|2021-10-13 03:42:40|87742.7|87692.7|87744.4|87694.4|87744.4|87694.4|87742.7|87692.7|15
1634096570000|2021-10-13 03:42:50|87744.2|87694.2|87744.1|87694.1|87744.2|87694.2|87743|87693|9
1634096580000|2021-10-13 03:43:00|87744.4|87694.4|87740.7|87690.7|87745.1|87695.1|87740.5|87690.5|37
1634096590000|2021-10-13 03:43:10|87741.5|87691.5|87744.9|87694.9|87746.1|87696.1|87740.5|87690.5|16
1634096600000|2021-10-13 03:43:20|87745|87695|87743.3|87693.3|87745|87695|87742.9|87692.9|7
1634096610000|2021-10-13 03:43:30|87743.2|87693.2|87744.9|87694.9|87748.1|87698.1|87743|87693|38
1634096620000|2021-10-13 03:43:40|87745.4|87695.4|87744.8|87694.8|87746|87696|87743.9|87693.9|25
1634096630000|2021-10-13 03:43:50|87743.8|87693.8|87744.4|87694.4|87745|87695|87743.4|87693.4|20
1634096640000|2021-10-13 03:44:00|87744.8|87694.8|87745.2|87695.2|87746.8|87696.8|87743.9|87693.9|26
1634096650000|2021-10-13 03:44:10|87744.9|87694.9|87745.5|87695.5|87746.2|87696.2|87744.9|87694.9|6
1634096660000|2021-10-13 03:44:20|87745.4|87695.4|87745.2|87695.2|87749.6|87699.6|87743.7|87693.7|30
1634096670000|2021-10-13 03:44:30|87744.8|87694.8|87744.4|87694.4|87748.7|87698.7|87743|87693|58
1634096680000|2021-10-13 03:44:40|87746.1|87696.1|87744.6|87694.6|87746.3|87696.3|87741.1|87691.1|47
1634096690000|2021-10-13 03:44:50|87744.7|87694.7|87744.4|87694.4|87745.2|87695.2|87744.4|87694.4|18
1634096700000|2021-10-13 03:45:00|87744.3|87694.3|87745.5|87695.5|87745.5|87695.5|87741.1|87691.1|51
1634096710000|2021-10-13 03:45:10|87745.2|87695.2|87744.5|87694.5|87746.5|87696.5|87741.9|87691.9|40
1634096720000|2021-10-13 03:45:20|87744.1|87694.1|87746.2|87696.2|87746.7|87696.7|87744|87694|16
1634096730000|2021-10-13 03:45:30|87746.4|87696.4|87744.7|87694.7|87746.9|87696.9|87743.5|87693.5|13
1634096740000|2021-10-13 03:45:40|87744.8|87694.8|87749.6|87699.6|87749.6|87699.6|87744.5|87694.5|33
1634096750000|2021-10-13 03:45:50|87749.1|87699.1|87749.8|87699.8|87749.9|87699.9|87748.7|87698.7|18
1634096760000|2021-10-13 03:46:00|87749.6|87699.6|87748.3|87698.3|87750.5|87700.5|87747.8|87697.8|28
1634096770000|2021-10-13 03:46:10|87747.5|87697.5|87748.6|87698.6|87748.6|87698.6|87747.5|87697.5|15
1634096780000|2021-10-13 03:46:20|87748.4|87698.4|87749.5|87699.5|87749.5|87699.5|87747.9|87697.9|14
1634096790000|2021-10-13 03:46:30|87747|87697|87749.1|87699.1|87749.3|87699.3|87745.1|87695.1|24
1634096800000|2021-10-13 03:46:40|87749.6|87699.6|87749.9|87699.9|87750.5|87700.5|87744.9|87694.9|44
1634096810000|2021-10-13 03:46:50|87749.5|87699.5|87750.6|87700.6|87750.6|87700.6|87749.2|87699.2|22
1634096820000|2021-10-13 03:47:00|87750.5|87700.5|87749|87699|87751.1|87701.1|87748.5|87698.5|28
1634096830000|2021-10-13 03:47:10|87749.1|87699.1|87747.1|87697.1|87751.8|87701.8|87747.1|87697.1|20
1634096840000|2021-10-13 03:47:20|87747.6|87697.6|87749.7|87699.7|87750.4|87700.4|87747.5|87697.5|15
1634096850000|2021-10-13 03:47:30|87749.4|87699.4|87750|87700|87750.5|87700.5|87748.7|87698.7|32
1634096860000|2021-10-13 03:47:40|87751.8|87701.8|87750.3|87700.3|87754.9|87704.9|87746.7|87696.7|60
1634096870000|2021-10-13 03:47:50|87749.9|87699.9|87751.1|87701.1|87753.5|87703.5|87749.2|87699.2|52
1634096880000|2021-10-13 03:48:00|87750.5|87700.5|87749|87699|87753.2|87703.2|87745.2|87695.2|61
1634096890000|2021-10-13 03:48:10|87746.1|87696.1|87750|87700|87750|87700|87743.8|87693.8|49
1634096900000|2021-10-13 03:48:20|87748.8|87698.8|87747.4|87697.4|87749|87699|87746.6|87696.6|20
1634096910000|2021-10-13 03:48:30|87747.5|87697.5|87747.4|87697.4|87749|87699|87747.2|87697.2|15
1634096920000|2021-10-13 03:48:40|87747.7|87697.7|87750.3|87700.3|87751.7|87701.7|87745.2|87695.2|28
1634096930000|2021-10-13 03:48:50|87750.9|87700.9|87749.4|87699.4|87750.9|87700.9|87749.4|87699.4|16
1634096940000|2021-10-13 03:49:00|87749.3|87699.3|87749.1|87699.1|87749.7|87699.7|87748.2|87698.2|23
1634096950000|2021-10-13 03:49:10|87749.4|87699.4|87750.2|87700.2|87750.2|87700.2|87749.2|87699.2|10
1634096960000|2021-10-13 03:49:20|87749.7|87699.7|87748.9|87698.9|87750.8|87700.8|87748.2|87698.2|18
1634096970000|2021-10-13 03:49:30|87750|87700|87746.7|87696.7|87750|87700|87745.5|87695.5|18
1634096980000|2021-10-13 03:49:40|87746.5|87696.5|87747.9|87697.9|87749.4|87699.4|87746.1|87696.1|18
1634096990000|2021-10-13 03:49:50|87747.2|87697.2|87748.6|87698.6|87749.8|87699.8|87746.1|87696.1|27
1634097000000|2021-10-13 03:50:00|87748.7|87698.7|87747.3|87697.3|87749|87699|87745.9|87695.9|15
1634097010000|2021-10-13 03:50:10|87747.2|87697.2|87747.9|87697.9|87750.1|87700.1|87745.8|87695.8|40
1634097020000|2021-10-13 03:50:20|87748.2|87698.2|87747.7|87697.7|87748.8|87698.8|87747.6|87697.6|8
1634097030000|2021-10-13 03:50:30|87747.6|87697.6|87748.7|87698.7|87748.9|87698.9|87747|87697|13
1634097040000|2021-10-13 03:50:40|87748.5|87698.5|87747.8|87697.8|87749.7|87699.7|87746|87696|17
1634097050000|2021-10-13 03:50:50|87748.5|87698.5|87753.2|87703.2|87753.3|87703.3|87748.2|87698.2|18
1634097060000|2021-10-13 03:51:00|87753.1|87703.1|87754|87704|87757.3|87707.3|87752.1|87702.1|49
1634097070000|2021-10-13 03:51:10|87754.1|87704.1|87757.3|87707.3|87759.5|87709.5|87752.3|87702.3|23
1634097080000|2021-10-13 03:51:20|87758.7|87708.7|87756.6|87706.6|87758.9|87708.9|87755.1|87705.1|25
1634097090000|2021-10-13 03:51:30|87756.7|87706.7|87757.3|87707.3|87757.8|87707.8|87756.7|87706.7|19
1634097100000|2021-10-13 03:51:40|87757.1|87707.1|87755.1|87705.1|87757.8|87707.8|87753.5|87703.5|32
1634097110000|2021-10-13 03:51:50|87755.6|87705.6|87752.6|87702.6|87756.2|87706.2|87751.8|87701.8|26
1634097120000|2021-10-13 03:52:00|87756|87706|87756.5|87706.5|87756.8|87706.8|87755.7|87705.7|18
1634097130000|2021-10-13 03:52:10|87756.4|87706.4|87760.9|87710.9|87761.4|87711.4|87756.4|87706.4|30
1634097140000|2021-10-13 03:52:20|87761.9|87711.9|87759.8|87709.8|87761.9|87711.9|87758.9|87708.9|23
1634097150000|2021-10-13 03:52:30|87759.4|87709.4|87759.1|87709.1|87759.8|87709.8|87758.4|87708.4|15
1634097160000|2021-10-13 03:52:40|87759.8|87709.8|87760.2|87710.2|87760.6|87710.6|87758.9|87708.9|16
1634097170000|2021-10-13 03:52:50|87761.2|87711.2|87760.2|87710.2|87761.2|87711.2|87759|87709|18
1634097180000|2021-10-13 03:53:00|87759.6|87709.6|87759|87709|87759.9|87709.9|87757.6|87707.6|16
1634097190000|2021-10-13 03:53:10|87759.5|87709.5|87759.8|87709.8|87760.3|87710.3|87757.1|87707.1|14
1634097200000|2021-10-13 03:53:20|87760.2|87710.2|87758.2|87708.2|87760.8|87710.8|87757.6|87707.6|34
1634097210000|2021-10-13 03:53:30|87758.1|87708.1|87757.5|87707.5|87761.9|87711.9|87756|87706|46
1634097220000|2021-10-13 03:53:40|87757.8|87707.8|87758.2|87708.2|87759.8|87709.8|87755.6|87705.6|36
1634097230000|2021-10-13 03:53:50|87757.8|87707.8|87760.7|87710.7|87760.7|87710.7|87756.2|87706.2|24
1634097240000|2021-10-13 03:54:00|87760.6|87710.6|87762.2|87712.2|87764.5|87714.5|87759.6|87709.6|34
1634097250000|2021-10-13 03:54:10|87762.5|87712.5|87761.1|87711.1|87763|87713|87757.7|87707.7|37
1634097260000|2021-10-13 03:54:20|87763.8|87713.8|87759.6|87709.6|87763.8|87713.8|87757.1|87707.1|37
1634097270000|2021-10-13 03:54:30|87759.8|87709.8|87757.5|87707.5|87760.3|87710.3|87757.2|87707.2|26
1634097280000|2021-10-13 03:54:40|87757.7|87707.7|87758.2|87708.2|87761.5|87711.5|87757.7|87707.7|14
1634097290000|2021-10-13 03:54:50|87760.9|87710.9|87758.9|87708.9|87761|87711|87757.2|87707.2|29
1634097300000|2021-10-13 03:55:00|87759.1|87709.1|87762.3|87712.3|87762.8|87712.8|87758.9|87708.9|25
1634097310000|2021-10-13 03:55:10|87762.9|87712.9|87752.5|87702.5|87762.9|87712.9|87752.5|87702.5|58
1634097320000|2021-10-13 03:55:20|87751|87701|87750.6|87700.6|87753.1|87703.1|87748.8|87698.8|52
1634097330000|2021-10-13 03:55:30|87750.3|87700.3|87749.8|87699.8|87753.9|87703.9|87749.4|87699.4|38
1634097340000|2021-10-13 03:55:40|87750|87700|87750|87700|87754.1|87704.1|87749.8|87699.8|31
1634097350000|2021-10-13 03:55:50|87751.2|87701.2|87751.8|87701.8|87756.3|87706.3|87750.8|87700.8|53
1634097360000|2021-10-13 03:56:00|87752.2|87702.2|87752.8|87702.8|87754|87704|87752.2|87702.2|25
1634097370000|2021-10-13 03:56:10|87753.1|87703.1|87754.9|87704.9|87755.1|87705.1|87752|87702|25
1634097380000|2021-10-13 03:56:20|87754.5|87704.5|87756|87706|87758|87708|87752.6|87702.6|49
1634097390000|2021-10-13 03:56:30|87755.7|87705.7|87757.6|87707.6|87762.3|87712.3|87754|87704|44
1634097400000|2021-10-13 03:56:40|87758|87708|87758.7|87708.7|87762.5|87712.5|87757.2|87707.2|46
1634097410000|2021-10-13 03:56:50|87758.8|87708.8|87758.9|87708.9|87761|87711|87756|87706|47
1634097420000|2021-10-13 03:57:00|87759.2|87709.2|87757.7|87707.7|87760.6|87710.6|87754.2|87704.2|55
1634097430000|2021-10-13 03:57:10|87756.3|87706.3|87757|87707|87759.6|87709.6|87754|87704|43
1634097440000|2021-10-13 03:57:20|87756.8|87706.8|87754.9|87704.9|87756.8|87706.8|87753.8|87703.8|19
1634097450000|2021-10-13 03:57:30|87754.6|87704.6|87756.9|87706.9|87758|87708|87752.5|87702.5|41
1634097460000|2021-10-13 03:57:40|87757.1|87707.1|87757.9|87707.9|87759|87709|87755|87705|46
1634097470000|2021-10-13 03:57:50|87755.7|87705.7|87756.7|87706.7|87757.6|87707.6|87754.8|87704.8|24
1634097480000|2021-10-13 03:58:00|87756.4|87706.4|87755.7|87705.7|87757.5|87707.5|87755.1|87705.1|21
1634097490000|2021-10-13 03:58:10|87755|87705|87757.1|87707.1|87757.1|87707.1|87755|87705|27
1634097500000|2021-10-13 03:58:20|87757.2|87707.2|87755.1|87705.1|87757.6|87707.6|87753.6|87703.6|23
1634097510000|2021-10-13 03:58:30|87755|87705|87755.2|87705.2|87758.7|87708.7|87752.8|87702.8|38
1634097520000|2021-10-13 03:58:40|87754.9|87704.9|87755.8|87705.8|87758.6|87708.6|87754.1|87704.1|37
1634097530000|2021-10-13 03:58:50|87755.4|87705.4|87755.3|87705.3|87756.2|87706.2|87755|87705|20
1634097540000|2021-10-13 03:59:00|87755.1|87705.1|87754.3|87704.3|87756.2|87706.2|87754.2|87704.2|9
1634097550000|2021-10-13 03:59:10|87755.1|87705.1|87754.1|87704.1|87755.6|87705.6|87754|87704|12
1634097560000|2021-10-13 03:59:20|87754.5|87704.5|87753|87703|87755.7|87705.7|87750.5|87700.5|16
1634097570000|2021-10-13 03:59:30|87753.7|87703.7|87759.6|87709.6|87760|87710|87751.7|87701.7|46
1634097580000|2021-10-13 03:59:40|87759.8|87709.8|87757.1|87707.1|87759.9|87709.9|87756.5|87706.5|30
1634097590000|2021-10-13 03:59:50|87757.4|87707.4|87757.5|87707.5|87758.5|87708.5|87756.8|87706.8|29
1634097600000|2021-10-13 04:00:00|87755.9|87705.9|87756.2|87706.2|87758.9|87708.9|87755.8|87705.8|35
1634097610000|2021-10-13 04:00:10|87756.3|87706.3|87755.6|87705.6|87757.2|87707.2|87753.8|87703.8|42
1634097620000|2021-10-13 04:00:20|87756.9|87706.9|87756.1|87706.1|87758.2|87708.2|87754.5|87704.5|53
1634097630000|2021-10-13 04:00:30|87755|87705|87754.6|87704.6|87755.9|87705.9|87754.1|87704.1|42
1634097640000|2021-10-13 04:00:40|87754.7|87704.7|87753.6|87703.6|87759.4|87709.4|87752.4|87702.4|51
1634097650000|2021-10-13 04:00:50|87753.4|87703.4|87753.8|87703.8|87756.3|87706.3|87753.4|87703.4|37
1634097660000|2021-10-13 04:01:00|87754.5|87704.5|87757.3|87707.3|87758.7|87708.7|87754.5|87704.5|62
1634097670000|2021-10-13 04:01:10|87757.4|87707.4|87752.2|87702.2|87757.4|87707.4|87751.8|87701.8|29
1634097680000|2021-10-13 04:01:20|87752.7|87702.7|87751.1|87701.1|87754.1|87704.1|87749.7|87699.7|51
1634097690000|2021-10-13 04:01:30|87751|87701|87752.4|87702.4|87753.6|87703.6|87750.1|87700.1|44
1634097700000|2021-10-13 04:01:40|87752|87702|87752.7|87702.7|87753.9|87703.9|87749.6|87699.6|43
1634097710000|2021-10-13 04:01:50|87752.9|87702.9|87752.6|87702.6|87755|87705|87752.2|87702.2|40
1634097720000|2021-10-13 04:02:00|87753.1|87703.1|87751.6|87701.6|87753.3|87703.3|87749|87699|42
1634097730000|2021-10-13 04:02:10|87752.3|87702.3|87752.5|87702.5|87754.2|87704.2|87748.4|87698.4|30
1634097740000|2021-10-13 04:02:20|87752.9|87702.9|87751.3|87701.3|87753.1|87703.1|87751.2|87701.2|51
1634097750000|2021-10-13 04:02:30|87751.4|87701.4|87749.6|87699.6|87751.4|87701.4|87748.4|87698.4|26
1634097760000|2021-10-13 04:02:40|87749.7|87699.7|87752|87702|87752|87702|87748|87698|33
1634097770000|2021-10-13 04:02:50|87751.7|87701.7|87750.8|87700.8|87753.2|87703.2|87749.6|87699.6|46
1634097780000|2021-10-13 04:03:00|87751.2|87701.2|87751.7|87701.7|87755.7|87705.7|87750.8|87700.8|47
1634097790000|2021-10-13 04:03:10|87751.6|87701.6|87752.8|87702.8|87753.6|87703.6|87749.9|87699.9|52
1634097800000|2021-10-13 04:03:20|87751.4|87701.4|87752.5|87702.5|87755.1|87705.1|87750.2|87700.2|53
1634097810000|2021-10-13 04:03:30|87752.2|87702.2|87753.5|87703.5|87755.6|87705.6|87752.2|87702.2|48
1634097820000|2021-10-13 04:03:40|87753.2|87703.2|87753.1|87703.1|87753.9|87703.9|87752.8|87702.8|27
1634097830000|2021-10-13 04:03:50|87752.6|87702.6|87752.4|87702.4|87754|87704|87750.8|87700.8|17
1634097840000|2021-10-13 04:04:00|87752.1|87702.1|87754.2|87704.2|87755.7|87705.7|87750.4|87700.4|49
1634097850000|2021-10-13 04:04:10|87752.8|87702.8|87751.5|87701.5|87753.8|87703.8|87750.7|87700.7|42
1634097860000|2021-10-13 04:04:20|87750.5|87700.5|87752|87702|87754.1|87704.1|87749.8|87699.8|46
1634097870000|2021-10-13 04:04:30|87752.7|87702.7|87751|87701|87756.9|87706.9|87750.3|87700.3|67
1634097880000|2021-10-13 04:04:40|87750.4|87700.4|87752.3|87702.3|87752.6|87702.6|87750.3|87700.3|17
1634097890000|2021-10-13 04:04:50|87749.2|87699.2|87750.4|87700.4|87750.9|87700.9|87748.9|87698.9|22
1634097900000|2021-10-13 04:05:00|87750.6|87700.6|87748.7|87698.7|87750.6|87700.6|87745.9|87695.9|37
1634097910000|2021-10-13 04:05:10|87748.6|87698.6|87748.2|87698.2|87749.3|87699.3|87747.3|87697.3|28
1634097920000|2021-10-13 04:05:20|87747.8|87697.8|87747.8|87697.8|87748.5|87698.5|87744.7|87694.7|29
1634097930000|2021-10-13 04:05:30|87747.7|87697.7|87748.9|87698.9|87752.2|87702.2|87746.9|87696.9|45
1634097940000|2021-10-13 04:05:40|87749.1|87699.1|87748.7|87698.7|87749.1|87699.1|87746.8|87696.8|22
1634097950000|2021-10-13 04:05:50|87748.8|87698.8|87748.8|87698.8|87749.3|87699.3|87747.1|87697.1|24
1634097960000|2021-10-13 04:06:00|87747.8|87697.8|87745.1|87695.1|87747.8|87697.8|87742.2|87692.2|40
1634097970000|2021-10-13 04:06:10|87744.9|87694.9|87745.7|87695.7|87746.7|87696.7|87744.9|87694.9|23
1634097980000|2021-10-13 04:06:20|87745.6|87695.6|87747.1|87697.1|87747.4|87697.4|87744.4|87694.4|15
1634097990000|2021-10-13 04:06:30|87747.2|87697.2|87746.9|87696.9|87747.5|87697.5|87743.2|87693.2|36
1634098000000|2021-10-13 04:06:40|87747.1|87697.1|87744.4|87694.4|87747.8|87697.8|87740.4|87690.4|41
1634098010000|2021-10-13 04:06:50|87744.5|87694.5|87745.8|87695.8|87747.2|87697.2|87741.8|87691.8|34
1634098020000|2021-10-13 04:07:00|87745.5|87695.5|87747|87697|87747.1|87697.1|87741.4|87691.4|31
1634098030000|2021-10-13 04:07:10|87746.9|87696.9|87745.5|87695.5|87748.7|87698.7|87744.2|87694.2|39
1634098040000|2021-10-13 04:07:20|87744.6|87694.6|87742.6|87692.6|87746.6|87696.6|87741.1|87691.1|18
1634098050000|2021-10-13 04:07:30|87742.3|87692.3|87743|87693|87746|87696|87742.3|87692.3|19
1634098060000|2021-10-13 04:07:40|87742.9|87692.9|87746|87696|87749.9|87699.9|87740.1|87690.1|24
1634098070000|2021-10-13 04:07:50|87745.6|87695.6|87743.6|87693.6|87745.7|87695.7|87741.2|87691.2|46
1634098080000|2021-10-13 04:08:00|87744.1|87694.1|87740|87690|87744.1|87694.1|87738.9|87688.9|42
1634098090000|2021-10-13 04:08:10|87740.1|87690.1|87740.5|87690.5|87740.8|87690.8|87739.4|87689.4|35
1634098100000|2021-10-13 04:08:20|87740.2|87690.2|87737|87687|87741.2|87691.2|87737|87687|28
1634098110000|2021-10-13 04:08:30|87736.9|87686.9|87738.3|87688.3|87740.3|87690.3|87736.9|87686.9|28
1634098120000|2021-10-13 04:08:40|87737.6|87687.6|87738.9|87688.9|87741.8|87691.8|87737.6|87687.6|36
1634098130000|2021-10-13 04:08:50|87739.1|87689.1|87740.3|87690.3|87740.9|87690.9|87738.9|87688.9|19
1634098140000|2021-10-13 04:09:00|87740.8|87690.8|87741.3|87691.3|87742.5|87692.5|87739|87689|21
1634098150000|2021-10-13 04:09:10|87743.7|87693.7|87746.9|87696.9|87747.7|87697.7|87740.3|87690.3|25
1634098160000|2021-10-13 04:09:20|87747.3|87697.3|87747.9|87697.9|87748.3|87698.3|87745.1|87695.1|34
1634098170000|2021-10-13 04:09:30|87744.7|87694.7|87746.1|87696.1|87747|87697|87744.4|87694.4|35
1634098180000|2021-10-13 04:09:40|87746|87696|87747|87697|87748.1|87698.1|87745.3|87695.3|35
1634098190000|2021-10-13 04:09:50|87747.5|87697.5|87749.5|87699.5|87749.9|87699.9|87744.9|87694.9|34
1634098200000|2021-10-13 04:10:00|87749.8|87699.8|87748.1|87698.1|87750|87700|87747.2|87697.2|16
1634098210000|2021-10-13 04:10:10|87747.9|87697.9|87749|87699|87749.4|87699.4|87744.8|87694.8|54
1634098220000|2021-10-13 04:10:20|87748.7|87698.7|87747.9|87697.9|87749.3|87699.3|87745.7|87695.7|31
1634098230000|2021-10-13 04:10:30|87748.2|87698.2|87746.9|87696.9|87751.4|87701.4|87745.8|87695.8|53
1634098240000|2021-10-13 04:10:40|87747.6|87697.6|87747.5|87697.5|87747.9|87697.9|87746.2|87696.2|30
1634098250000|2021-10-13 04:10:50|87747.2|87697.2|87748.4|87698.4|87748.7|87698.7|87747.2|87697.2|59
1634098260000|2021-10-13 04:11:00|87747.7|87697.7|87745.2|87695.2|87748|87698|87743.8|87693.8|57
1634098270000|2021-10-13 04:11:10|87745.1|87695.1|87749.8|87699.8|87750|87700|87744.5|87694.5|60
1634098280000|2021-10-13 04:11:20|87749.3|87699.3|87745.4|87695.4|87749.6|87699.6|87745.3|87695.3|45
1634098290000|2021-10-13 04:11:30|87745.1|87695.1|87746.3|87696.3|87746.7|87696.7|87744.7|87694.7|13
1634098300000|2021-10-13 04:11:40|87746.4|87696.4|87748.1|87698.1|87749|87699|87744.6|87694.6|37
1634098310000|2021-10-13 04:11:50|87748.2|87698.2|87747.5|87697.5|87748.8|87698.8|87745.1|87695.1|47
1634098320000|2021-10-13 04:12:00|87748.2|87698.2|87745.1|87695.1|87748.3|87698.3|87744.5|87694.5|42
1634098330000|2021-10-13 04:12:10|87745.2|87695.2|87745.5|87695.5|87747.4|87697.4|87744.9|87694.9|32
1634098340000|2021-10-13 04:12:20|87746.3|87696.3|87742.9|87692.9|87747.4|87697.4|87742.6|87692.6|36
1634098350000|2021-10-13 04:12:30|87742.7|87692.7|87743.5|87693.5|87746.4|87696.4|87741|87691|51
1634098360000|2021-10-13 04:12:40|87744|87694|87743.4|87693.4|87746.3|87696.3|87741.7|87691.7|44
1634098370000|2021-10-13 04:12:50|87743|87693|87743.3|87693.3|87746.2|87696.2|87742.1|87692.1|24
1634098380000|2021-10-13 04:13:00|87744.2|87694.2|87741.2|87691.2|87744.3|87694.3|87739.7|87689.7|39
1634098390000|2021-10-13 04:13:10|87741.6|87691.6|87741.2|87691.2|87741.7|87691.7|87739.9|87689.9|47
1634098400000|2021-10-13 04:13:20|87741.1|87691.1|87739.4|87689.4|87741.5|87691.5|87738.4|87688.4|46
1634098410000|2021-10-13 04:13:30|87739.2|87689.2|87739.5|87689.5|87741.6|87691.6|87737.6|87687.6|47
1634098420000|2021-10-13 04:13:40|87739.4|87689.4|87742.7|87692.7|87743.3|87693.3|87739.4|87689.4|48
1634098430000|2021-10-13 04:13:50|87740.6|87690.6|87741.8|87691.8|87742.9|87692.9|87738.9|87688.9|44
1634098440000|2021-10-13 04:14:00|87742.3|87692.3|87742|87692|87742.8|87692.8|87739.5|87689.5|20
1634098450000|2021-10-13 04:14:10|87741.7|87691.7|87741.4|87691.4|87744.2|87694.2|87740.5|87690.5|33
1634098460000|2021-10-13 04:14:20|87741.3|87691.3|87742.9|87692.9|87744.9|87694.9|87740.9|87690.9|45
1634098470000|2021-10-13 04:14:30|87742.8|87692.8|87743.7|87693.7|87744.9|87694.9|87742.1|87692.1|41
1634098480000|2021-10-13 04:14:40|87743.6|87693.6|87743.3|87693.3|87744|87694|87742.8|87692.8|8
1634098490000|2021-10-13 04:14:50|87741.8|87691.8|87742.6|87692.6|87743.5|87693.5|87741.8|87691.8|8
1634098500000|2021-10-13 04:15:00|87743.6|87693.6|87742.3|87692.3|87743.7|87693.7|87741.2|87691.2|27
1634098510000|2021-10-13 04:15:10|87742.1|87692.1|87743.5|87693.5|87748.6|87698.6|87742.1|87692.1|50
1634098520000|2021-10-13 04:15:20|87743.2|87693.2|87748.3|87698.3|87749.8|87699.8|87743|87693|39
1634098530000|2021-10-13 04:15:30|87748.7|87698.7|87745.8|87695.8|87749.7|87699.7|87745.8|87695.8|22
1634098540000|2021-10-13 04:15:40|87745.7|87695.7|87748|87698|87751.7|87701.7|87745.1|87695.1|62
1634098550000|2021-10-13 04:15:50|87747.7|87697.7|87737.4|87687.4|87749.5|87699.5|87733.7|87683.7|52
1634098560000|2021-10-13 04:16:00|87737.7|87687.7|87740.1|87690.1|87740.1|87690.1|87736.5|87686.5|20
1634098570000|2021-10-13 04:16:10|87739.3|87689.3|87734.5|87684.5|87739.3|87689.3|87734.4|87684.4|8
1634098580000|2021-10-13 04:16:20|87737.1|87687.1|87735.2|87685.2|87740.2|87690.2|87735.2|87685.2|21
1634098590000|2021-10-13 04:16:30|87735.7|87685.7|87736.3|87686.3|87736.4|87686.4|87735.2|87685.2|17
1634098600000|2021-10-13 04:16:40|87736.1|87686.1|87735.9|87685.9|87737.6|87687.6|87733.7|87683.7|29
1634098610000|2021-10-13 04:16:50|87735.6|87685.6|87718.7|87668.7|87735.8|87685.8|87717.5|87667.5|28
1634098620000|2021-10-13 04:17:00|87716.8|87666.8|87730.1|87680.1|87730.1|87680.1|87715.2|87665.2|24
1634098630000|2021-10-13 04:17:10|87730.3|87680.3|87737|87687|87737|87687|87728.4|87678.4|61
1634098640000|2021-10-13 04:17:20|87736.5|87686.5|87736.5|87686.5|87738|87688|87730.5|87680.5|36
1634098650000|2021-10-13 04:17:30|87736.6|87686.6|87737.9|87687.9|87737.9|87687.9|87730.3|87680.3|46
1634098660000|2021-10-13 04:17:40|87738.2|87688.2|87736.3|87686.3|87738.5|87688.5|87735.3|87685.3|55
1634098670000|2021-10-13 04:17:50|87736.8|87686.8|87738.1|87688.1|87740.6|87690.6|87735.9|87685.9|49
1634098680000|2021-10-13 04:18:00|87738.5|87688.5|87737.5|87687.5|87738.6|87688.6|87737.1|87687.1|29
1634098690000|2021-10-13 04:18:10|87737.8|87687.8|87737.7|87687.7|87740.1|87690.1|87735.5|87685.5|41
1634098700000|2021-10-13 04:18:20|87737.5|87687.5|87737.7|87687.7|87739.1|87689.1|87736.3|87686.3|36
1634098710000|2021-10-13 04:18:30|87736.9|87686.9|87739.7|87689.7|87739.9|87689.9|87736.6|87686.6|31
1634098720000|2021-10-13 04:18:40|87739.3|87689.3|87738.2|87688.2|87740.5|87690.5|87738.2|87688.2|34
1634098730000|2021-10-13 04:18:50|87738.4|87688.4|87739.2|87689.2|87740.9|87690.9|87737.7|87687.7|45
1634098740000|2021-10-13 04:19:00|87739.1|87689.1|87738.5|87688.5|87740|87690|87737.5|87687.5|41
1634098750000|2021-10-13 04:19:10|87739.4|87689.4|87740.1|87690.1|87741.3|87691.3|87738|87688|23
1634098760000|2021-10-13 04:19:20|87739.3|87689.3|87738.2|87688.2|87740|87690|87736.1|87686.1|25
1634098770000|2021-10-13 04:19:30|87737.8|87687.8|87740.5|87690.5|87742.5|87692.5|87737|87687|32
1634098780000|2021-10-13 04:19:40|87740.4|87690.4|87739.8|87689.8|87741.2|87691.2|87738.5|87688.5|29
1634098790000|2021-10-13 04:19:50|87739.4|87689.4|87739.9|87689.9|87740.5|87690.5|87738.4|87688.4|29
1634098800000|2021-10-13 04:20:00|87740.2|87690.2|87742.6|87692.6|87743.2|87693.2|87739.2|87689.2|40
1634098810000|2021-10-13 04:20:10|87742.7|87692.7|87740.8|87690.8|87742.7|87692.7|87738.6|87688.6|42
1634098820000|2021-10-13 04:20:20|87739.7|87689.7|87740.4|87690.4|87740.8|87690.8|87738.4|87688.4|26
1634098830000|2021-10-13 04:20:30|87741|87691|87738.9|87688.9|87743.3|87693.3|87738.9|87688.9|38
1634098840000|2021-10-13 04:20:40|87739.2|87689.2|87737.5|87687.5|87740.3|87690.3|87737.5|87687.5|21
1634098850000|2021-10-13 04:20:50|87736.9|87686.9|87738.3|87688.3|87738.5|87688.5|87736.9|87686.9|20
1634098860000|2021-10-13 04:21:00|87738.6|87688.6|87738.4|87688.4|87739|87689|87736.6|87686.6|26
1634098870000|2021-10-13 04:21:10|87738.3|87688.3|87738.3|87688.3|87739.5|87689.5|87737.6|87687.6|38
1634098880000|2021-10-13 04:21:20|87738.2|87688.2|87741|87691|87741|87691|87738.2|87688.2|32
1634098890000|2021-10-13 04:21:30|87741.2|87691.2|87737|87687|87741.2|87691.2|87736.2|87686.2|27
1634098900000|2021-10-13 04:21:40|87737.1|87687.1|87737.8|87687.8|87737.8|87687.8|87737|87687|19
1634098910000|2021-10-13 04:21:50|87737.4|87687.4|87736.4|87686.4|87739|87689|87736.2|87686.2|26
1634098920000|2021-10-13 04:22:00|87736.2|87686.2|87737.1|87687.1|87739.6|87689.6|87736.1|87686.1|36
1634098930000|2021-10-13 04:22:10|87737|87687|87738.8|87688.8|87741.6|87691.6|87736.8|87686.8|33
1634098940000|2021-10-13 04:22:20|87738.9|87688.9|87739.7|87689.7|87741.4|87691.4|87737.6|87687.6|24
1634098950000|2021-10-13 04:22:30|87739.6|87689.6|87741|87691|87742.2|87692.2|87739.6|87689.6|28
1634098960000|2021-10-13 04:22:40|87740.7|87690.7|87740.7|87690.7|87740.7|87690.7|87738.6|87688.6|19
1634098970000|2021-10-13 04:22:50|87740.9|87690.9|87741.2|87691.2|87742.7|87692.7|87738.8|87688.8|35
1634098980000|2021-10-13 04:23:00|87741.4|87691.4|87739.3|87689.3|87741.8|87691.8|87739.1|87689.1|39
1634098990000|2021-10-13 04:23:10|87739.6|87689.6|87740.4|87690.4|87740.4|87690.4|87739.2|87689.2|5
1634099000000|2021-10-13 04:23:20|87733.9|87683.9|87739.4|87689.4|87741.7|87691.7|87733.9|87683.9|10
1634099010000|2021-10-13 04:23:30|87739.9|87689.9|87737.8|87687.8|87740.9|87690.9|87737.8|87687.8|13
1634099020000|2021-10-13 04:23:40|87737.3|87687.3|87738.7|87688.7|87739.5|87689.5|87737.3|87687.3|18
1634099030000|2021-10-13 04:23:50|87739.3|87689.3|87741.2|87691.2|87742.2|87692.2|87738.9|87688.9|12
1634099040000|2021-10-13 04:24:00|87741.1|87691.1|87738.8|87688.8|87741.8|87691.8|87737.5|87687.5|27
1634099050000|2021-10-13 04:24:10|87738.9|87688.9|87739.4|87689.4|87739.5|87689.5|87738|87688|17
1634099060000|2021-10-13 04:24:20|87738.2|87688.2|87742.2|87692.2|87742.7|87692.7|87738.2|87688.2|19
1634099070000|2021-10-13 04:24:30|87741.6|87691.6|87740.3|87690.3|87743.9|87693.9|87740|87690|37
1634099080000|2021-10-13 04:24:40|87740.6|87690.6|87739.6|87689.6|87740.6|87690.6|87737.7|87687.7|28
1634099090000|2021-10-13 04:24:50|87739.8|87689.8|87739.2|87689.2|87740|87690|87739.1|87689.1|10
1634099100000|2021-10-13 04:25:00|87740.2|87690.2|87742.3|87692.3|87742.8|87692.8|87738.5|87688.5|33
1634099110000|2021-10-13 04:25:10|87742.5|87692.5|87743.1|87693.1|87743.6|87693.6|87740.8|87690.8|14
1634099120000|2021-10-13 04:25:20|87743.4|87693.4|87740.5|87690.5|87744.3|87694.3|87740.5|87690.5|14
1634099130000|2021-10-13 04:25:30|87741|87691|87743.3|87693.3|87743.3|87693.3|87741|87691|15
1634099140000|2021-10-13 04:25:40|87741.3|87691.3|87740.1|87690.1|87743.3|87693.3|87740.1|87690.1|13
1634099150000|2021-10-13 04:25:50|87741|87691|87745.5|87695.5|87745.8|87695.8|87740.8|87690.8|19
1634099160000|2021-10-13 04:26:00|87745.3|87695.3|87743.8|87693.8|87745.8|87695.8|87743|87693|18
1634099170000|2021-10-13 04:26:10|87742.9|87692.9|87716.6|87666.6|87742.9|87692.9|87716.6|87666.6|25
1634099180000|2021-10-13 04:26:20|87715.5|87665.5|87716.8|87666.8|87716.9|87666.9|87714.4|87664.4|19
1634099190000|2021-10-13 04:26:30|87716.9|87666.9|87715.7|87665.7|87716.9|87666.9|87714.5|87664.5|20
1634099200000|2021-10-13 04:26:40|87715.8|87665.8|87716.6|87666.6|87716.6|87666.6|87714.7|87664.7|19
1634099210000|2021-10-13 04:26:50|87717.6|87667.6|87716.2|87666.2|87717.6|87667.6|87714.9|87664.9|15
1634099220000|2021-10-13 04:27:00|87716.1|87666.1|87716.2|87666.2|87717.3|87667.3|87714.4|87664.4|25
1634099230000|2021-10-13 04:27:10|87715.1|87665.1|87715.2|87665.2|87715.6|87665.6|87714.1|87664.1|18
1634099240000|2021-10-13 04:27:20|87715.4|87665.4|87716.2|87666.2|87716.5|87666.5|87715.2|87665.2|13
1634099250000|2021-10-13 04:27:30|87716.5|87666.5|87716.3|87666.3|87716.6|87666.6|87715.3|87665.3|11
1634099260000|2021-10-13 04:27:40|87716.6|87666.6|87715.4|87665.4|87716.6|87666.6|87714|87664|23
1634099270000|2021-10-13 04:27:50|87714.5|87664.5|87716.3|87666.3|87716.3|87666.3|87714.3|87664.3|14
1634099280000|2021-10-13 04:28:00|87716.7|87666.7|87715.8|87665.8|87717.3|87667.3|87714.8|87664.8|24
1634099290000|2021-10-13 04:28:10|87715.5|87665.5|87717.5|87667.5|87717.5|87667.5|87714.5|87664.5|16
1634099300000|2021-10-13 04:28:20|87717.8|87667.8|87714.2|87664.2|87718|87668|87714.1|87664.1|16
1634099310000|2021-10-13 04:28:30|87715.6|87665.6|87714.9|87664.9|87715.7|87665.7|87714.5|87664.5|14
1634099320000|2021-10-13 04:28:40|87714.5|87664.5|87714|87664|87715.4|87665.4|87714|87664|10
1634099330000|2021-10-13 04:28:50|87714.5|87664.5|87716.1|87666.1|87716.6|87666.6|87713.7|87663.7|18
1634099340000|2021-10-13 04:29:00|87715.7|87665.7|87713.9|87663.9|87716.1|87666.1|87713.9|87663.9|27
1634099350000|2021-10-13 04:29:10|87713.7|87663.7|87715|87665|87715|87665|87713.7|87663.7|8
1634099360000|2021-10-13 04:29:20|87716.4|87666.4|87715.5|87665.5|87716.4|87666.4|87715|87665|25
1634099370000|2021-10-13 04:29:30|87715.3|87665.3|87715.2|87665.2|87715.7|87665.7|87715|87665|10
1634099380000|2021-10-13 04:29:40|87715.3|87665.3|87715.9|87665.9|87716.8|87666.8|87713.7|87663.7|17
1634099390000|2021-10-13 04:29:50|87715.8|87665.8|87715.5|87665.5|87717.1|87667.1|87713.8|87663.8|19
1634099400000|2021-10-13 04:30:00|87715.7|87665.7|87716.9|87666.9|87718.3|87668.3|87715.2|87665.2|19
1634099410000|2021-10-13 04:30:10|87718|87668|87718.3|87668.3|87718.6|87668.6|87717.7|87667.7|10
1634099420000|2021-10-13 04:30:20|87718.2|87668.2|87717.4|87667.4|87718.3|87668.3|87717.4|87667.4|13
1634099430000|2021-10-13 04:30:30|87717.5|87667.5|87717.4|87667.4|87718.2|87668.2|87717.1|87667.1|15
1634099440000|2021-10-13 04:30:40|87717.8|87667.8|87717.7|87667.7|87718.6|87668.6|87717.2|87667.2|8
1634099450000|2021-10-13 04:30:50|87717.6|87667.6|87715.5|87665.5|87718.1|87668.1|87715.5|87665.5|24
1634099460000|2021-10-13 04:31:00|87716|87666|87714.6|87664.6|87717.1|87667.1|87713.6|87663.6|23
1634099470000|2021-10-13 04:31:10|87714.7|87664.7|87713.1|87663.1|87715.4|87665.4|87713.1|87663.1|16
1634099480000|2021-10-13 04:31:20|87713.2|87663.2|87713.8|87663.8|87714.3|87664.3|87713.2|87663.2|12
1634099490000|2021-10-13 04:31:30|87713.7|87663.7|87713.1|87663.1|87713.7|87663.7|87712.9|87662.9|6
1634099500000|2021-10-13 04:31:40|87713.2|87663.2|87712.4|87662.4|87713.2|87663.2|87711.7|87661.7|5
1634099510000|2021-10-13 04:31:50|87712.2|87662.2|87713|87663|87714|87664|87712.2|87662.2|8
1634099520000|2021-10-13 04:32:00|87713.8|87663.8|87713.1|87663.1|87715|87665|87711.9|87661.9|22
1634099530000|2021-10-13 04:32:10|87713.8|87663.8|87711.9|87661.9|87714.1|87664.1|87711.9|87661.9|21
1634099540000|2021-10-13 04:32:20|87712.6|87662.6|87714.1|87664.1|87714.2|87664.2|87712.6|87662.6|10
1634099550000|2021-10-13 04:32:30|87713.8|87663.8|87714.8|87664.8|87714.8|87664.8|87713.7|87663.7|11
1634099560000|2021-10-13 04:32:40|87714.9|87664.9|87713|87663|87714.9|87664.9|87712.8|87662.8|17
1634099570000|2021-10-13 04:32:50|87713.3|87663.3|87710.7|87660.7|87713.4|87663.4|87710.7|87660.7|13
1634099580000|2021-10-13 04:33:00|87712.5|87662.5|87711.4|87661.4|87715.1|87665.1|87711.4|87661.4|21
1634099590000|2021-10-13 04:33:10|87711|87661|87714.7|87664.7|87715.9|87665.9|87710.6|87660.6|13
1634099600000|2021-10-13 04:33:20|87714.3|87664.3|87714.1|87664.1|87715.2|87665.2|87712.7|87662.7|17
1634099610000|2021-10-13 04:33:30|87714.3|87664.3|87714.3|87664.3|87714.4|87664.4|87713.4|87663.4|16
1634099620000|2021-10-13 04:33:40|87714.2|87664.2|87714.7|87664.7|87715.4|87665.4|87713.9|87663.9|13
1634099630000|2021-10-13 04:33:50|87713.7|87663.7|87711.8|87661.8|87714.6|87664.6|87711.2|87661.2|13
1634099640000|2021-10-13 04:34:00|87712.3|87662.3|87711.8|87661.8|87714.3|87664.3|87711.1|87661.1|15
1634099650000|2021-10-13 04:34:10|87712.5|87662.5|87712.7|87662.7|87712.7|87662.7|87712.4|87662.4|3
1634099660000|2021-10-13 04:34:20|87712.2|87662.2|87712.1|87662.1|87713.1|87663.1|87710|87660|11
1634099670000|2021-10-13 04:34:30|87711.4|87661.4|87703.1|87653.1|87711.4|87661.4|87703.1|87653.1|22
1634099680000|2021-10-13 04:34:40|87703.8|87653.8|87704|87654|87704.1|87654.1|87703.5|87653.5|14
1634099690000|2021-10-13 04:34:50|87704.1|87654.1|87703.9|87653.9|87704.4|87654.4|87703.2|87653.2|15
1634099700000|2021-10-13 04:35:00|87703.8|87653.8|87705.2|87655.2|87705.2|87655.2|87703.1|87653.1|10
1634099710000|2021-10-13 04:35:10|87704.6|87654.6|87704.9|87654.9|87705.4|87655.4|87704.2|87654.2|9
1634099720000|2021-10-13 04:35:20|87705.1|87655.1|87704.8|87654.8|87705.4|87655.4|87704.2|87654.2|7
1634099730000|2021-10-13 04:35:30|87705.7|87655.7|87705.1|87655.1|87705.8|87655.8|87704|87654|13
1634099740000|2021-10-13 04:35:40|87704.5|87654.5|87706.6|87656.6|87706.6|87656.6|87704.1|87654.1|25
1634099750000|2021-10-13 04:35:50|87706.8|87656.8|87707.8|87657.8|87708|87658|87706.6|87656.6|16
1634099760000|2021-10-13 04:36:00|87707.9|87657.9|87706.1|87656.1|87709.9|87659.9|87701.7|87651.7|36
1634099770000|2021-10-13 04:36:10|87705.2|87655.2|87703|87653|87705.2|87655.2|87701.4|87651.4|36
1634099780000|2021-10-13 04:36:20|87702.8|87652.8|87701.2|87651.2|87702.8|87652.8|87700.9|87650.9|28
1634099790000|2021-10-13 04:36:30|87701.3|87651.3|87702.2|87652.2|87702.2|87652.2|87700.8|87650.8|19
1634099800000|2021-10-13 04:36:40|87701.9|87651.9|87701|87651|87701.9|87651.9|87700.6|87650.6|20
1634099810000|2021-10-13 04:36:50|87701.4|87651.4|87700.5|87650.5|87701.4|87651.4|87699.5|87649.5|20
1634099820000|2021-10-13 04:37:00|87701.2|87651.2|87701|87651|87702.4|87652.4|87700.6|87650.6|18
1634099830000|2021-10-13 04:37:10|87700.7|87650.7|87699.3|87649.3|87701.4|87651.4|87699.3|87649.3|25
1634099840000|2021-10-13 04:37:20|87699.9|87649.9|87700.1|87650.1|87700.8|87650.8|87699.1|87649.1|21
1634099850000|2021-10-13 04:37:30|87700.2|87650.2|87699.8|87649.8|87700.2|87650.2|87699|87649|7
1634099860000|2021-10-13 04:37:40|87699.9|87649.9|87700.1|87650.1|87700.1|87650.1|87697.3|87647.3|12
1634099870000|2021-10-13 04:37:50|87700.2|87650.2|87698.4|87648.4|87700.2|87650.2|87697.6|87647.6|14
1634099880000|2021-10-13 04:38:00|87698.5|87648.5|87699.6|87649.6|87699.6|87649.6|87698.4|87648.4|8
1634099890000|2021-10-13 04:38:10|87699.3|87649.3|87697.8|87647.8|87699.3|87649.3|87697.8|87647.8|15
1634099900000|2021-10-13 04:38:20|87697.6|87647.6|87697.8|87647.8|87698.6|87648.6|87697.6|87647.6|12
1634099910000|2021-10-13 04:38:30|87698.1|87648.1|87698.9|87648.9|87698.9|87648.9|87697.3|87647.3|21
1634099920000|2021-10-13 04:38:40|87698.1|87648.1|87697.8|87647.8|87698.9|87648.9|87697.6|87647.6|23
1634099930000|2021-10-13 04:38:50|87697.1|87647.1|87698.4|87648.4|87699.9|87649.9|87697.1|87647.1|18
1634099940000|2021-10-13 04:39:00|87698.7|87648.7|87698.7|87648.7|87699.2|87649.2|87698.2|87648.2|12
1634099950000|2021-10-13 04:39:10|87699|87649|87698.5|87648.5|87699|87649|87698.1|87648.1|7
1634099960000|2021-10-13 04:39:20|87697.8|87647.8|87697.8|87647.8|87698|87648|87697.3|87647.3|14
1634099970000|2021-10-13 04:39:30|87698|87648|87698.8|87648.8|87699.2|87649.2|87697.2|87647.2|21
1634099980000|2021-10-13 04:39:40|87699.2|87649.2|87698.8|87648.8|87699.2|87649.2|87697.4|87647.4|11
1634099990000|2021-10-13 04:39:50|87698.7|87648.7|87698.8|87648.8|87699|87649|87697.6|87647.6|16
1634100000000|2021-10-13 04:40:00|87699|87649|87698.4|87648.4|87699.9|87649.9|87697.9|87647.9|21
1634100010000|2021-10-13 04:40:10|87698.5|87648.5|87698.4|87648.4|87698.7|87648.7|87698.4|87648.4|4
1634100020000|2021-10-13 04:40:20|87699.4|87649.4|87700.4|87650.4|87700.4|87650.4|87698.3|87648.3|19
1634100030000|2021-10-13 04:40:30|87699.4|87649.4|87699.3|87649.3|87699.9|87649.9|87697.5|87647.5|15
1634100040000|2021-10-13 04:40:40|87699.4|87649.4|87700.7|87650.7|87700.9|87650.9|87699.4|87649.4|17
1634100050000|2021-10-13 04:40:50|87700.3|87650.3|87702.5|87652.5|87702.5|87652.5|87700.3|87650.3|19
1634100060000|2021-10-13 04:41:00|87702.7|87652.7|87701.2|87651.2|87702.7|87652.7|87701.2|87651.2|11
1634100070000|2021-10-13 04:41:10|87701.3|87651.3|87701.7|87651.7|87702|87652|87700.8|87650.8|11
1634100080000|2021-10-13 04:41:20|87701.5|87651.5|87701.1|87651.1|87702|87652|87700.3|87650.3|13
1634100090000|2021-10-13 04:41:30|87701.4|87651.4|87701.1|87651.1|87701.9|87651.9|87700.6|87650.6|20
1634100100000|2021-10-13 04:41:40|87700.9|87650.9|87700|87650|87701.5|87651.5|87700|87650|11
1634100110000|2021-10-13 04:41:50|87700.2|87650.2|87700.1|87650.1|87700.9|87650.9|87699.5|87649.5|13
1634100120000|2021-10-13 04:42:00|87699.8|87649.8|87700.2|87650.2|87703.2|87653.2|87699.8|87649.8|31
1634100130000|2021-10-13 04:42:10|87701|87651|87700.4|87650.4|87702.8|87652.8|87699.7|87649.7|14
1634100140000|2021-10-13 04:42:20|87700.3|87650.3|87700.5|87650.5|87701.4|87651.4|87699.4|87649.4|23
1634100150000|2021-10-13 04:42:30|87700.9|87650.9|87701|87651|87701.7|87651.7|87700.5|87650.5|12
1634100160000|2021-10-13 04:42:40|87700.9|87650.9|87698.7|87648.7|87701.1|87651.1|87698.7|87648.7|17
1634100170000|2021-10-13 04:42:50|87698.8|87648.8|87698.8|87648.8|87698.8|87648.8|87698.4|87648.4|11
1634100180000|2021-10-13 04:43:00|87697.8|87647.8|87698.6|87648.6|87700.2|87650.2|87697.4|87647.4|15
1634100190000|2021-10-13 04:43:10|87697.6|87647.6|87698.1|87648.1|87700.1|87650.1|87697.6|87647.6|15
1634100200000|2021-10-13 04:43:20|87697.7|87647.7|87699.1|87649.1|87699.7|87649.7|87697.7|87647.7|18
1634100210000|2021-10-13 04:43:30|87699.3|87649.3|87699.3|87649.3|87700.5|87650.5|87699.1|87649.1|8
1634100220000|2021-10-13 04:43:40|87699.7|87649.7|87699.2|87649.2|87699.9|87649.9|87699.1|87649.1|8
1634100230000|2021-10-13 04:43:50|87699|87649|87698.7|87648.7|87699.9|87649.9|87698.7|87648.7|8
1634100240000|2021-10-13 04:44:00|87699|87649|87699.3|87649.3|87699.3|87649.3|87698.1|87648.1|22
1634100250000|2021-10-13 04:44:10|87699.5|87649.5|87700.4|87650.4|87700.8|87650.8|87699.3|87649.3|13
1634100260000|2021-10-13 04:44:20|87700.1|87650.1|87699.7|87649.7|87700.6|87650.6|87699.6|87649.6|9
1634100270000|2021-10-13 04:44:30|87699.9|87649.9|87700|87650|87700.7|87650.7|87699.8|87649.8|10
1634100280000|2021-10-13 04:44:40|87699.8|87649.8|87699.4|87649.4|87699.8|87649.8|87698.9|87648.9|12
1634100290000|2021-10-13 04:44:50|87699.2|87649.2|87697.3|87647.3|87699.3|87649.3|87697.1|87647.1|17
1634100300000|2021-10-13 04:45:00|87696.6|87646.6|87696.6|87646.6|87697.7|87647.7|87696.2|87646.2|14
1634100310000|2021-10-13 04:45:10|87696.8|87646.8|87697|87647|87698.3|87648.3|87695.9|87645.9|17
1634100320000|2021-10-13 04:45:20|87696.7|87646.7|87696.9|87646.9|87697.2|87647.2|87695.6|87645.6|15
1634100330000|2021-10-13 04:45:30|87695.9|87645.9|87698.9|87648.9|87699.3|87649.3|87695.9|87645.9|16
1634100340000|2021-10-13 04:45:40|87699.1|87649.1|87698.4|87648.4|87699.1|87649.1|87698.4|87648.4|8
1634100350000|2021-10-13 04:45:50|87697.9|87647.9|87698.6|87648.6|87699.7|87649.7|87697.9|87647.9|11
1634100360000|2021-10-13 04:46:00|87698.5|87648.5|87699.2|87649.2|87699.7|87649.7|87698.5|87648.5|19
1634100370000|2021-10-13 04:46:10|87699.3|87649.3|87699.8|87649.8|87700|87650|87699|87649|15
1634100380000|2021-10-13 04:46:20|87699.9|87649.9|87700.3|87650.3|87700.7|87650.7|87699.8|87649.8|8
1634100390000|2021-10-13 04:46:30|87700.1|87650.1|87700.4|87650.4|87700.4|87650.4|87700|87650|4
1634100400000|2021-10-13 04:46:40|87700.1|87650.1|87698.7|87648.7|87700.1|87650.1|87697.3|87647.3|22
1634100410000|2021-10-13 04:46:50|87698.5|87648.5|87699|87649|87699.7|87649.7|87698.3|87648.3|11
1634100420000|2021-10-13 04:47:00|87698.8|87648.8|87700|87650|87700.3|87650.3|87698.6|87648.6|22
1634100430000|2021-10-13 04:47:10|87699.5|87649.5|87700.5|87650.5|87702|87652|87699.5|87649.5|5
1634100440000|2021-10-13 04:47:20|87700.6|87650.6|87700.2|87650.2|87700.9|87650.9|87699.3|87649.3|18
1634100450000|2021-10-13 04:47:30|87700.1|87650.1|87698.2|87648.2|87700.1|87650.1|87693.3|87643.3|40
1634100460000|2021-10-13 04:47:40|87698.1|87648.1|87697|87647|87699.2|87649.2|87696.4|87646.4|23
1634100470000|2021-10-13 04:47:50|87696.6|87646.6|87695.8|87645.8|87697.3|87647.3|87692.6|87642.6|39
1634100480000|2021-10-13 04:48:00|87695.7|87645.7|87696.1|87646.1|87696.1|87646.1|87695.1|87645.1|13
1634100490000|2021-10-13 04:48:10|87695.8|87645.8|87695.9|87645.9|87696.1|87646.1|87695|87645|14
1634100500000|2021-10-13 04:48:20|87696|87646|87695.8|87645.8|87696.1|87646.1|87694.8|87644.8|19
1634100510000|2021-10-13 04:48:30|87695.6|87645.6|87695.2|87645.2|87695.6|87645.6|87694.1|87644.1|15
1634100520000|2021-10-13 04:48:40|87698|87648|87694.1|87644.1|87698|87648|87694.1|87644.1|14
1634100530000|2021-10-13 04:48:50|87693.2|87643.2|87698.2|87648.2|87698.2|87648.2|87693.1|87643.1|19
1634100540000|2021-10-13 04:49:00|87698.3|87648.3|87695.6|87645.6|87698.3|87648.3|87695.6|87645.6|16
1634100550000|2021-10-13 04:49:10|87695.5|87645.5|87695.5|87645.5|87697.6|87647.6|87695.2|87645.2|13
1634100560000|2021-10-13 04:49:20|87695.4|87645.4|87697.4|87647.4|87697.6|87647.6|87695.4|87645.4|9
1634100570000|2021-10-13 04:49:30|87697.2|87647.2|87697.2|87647.2|87698|87648|87697|87647|19
1634100580000|2021-10-13 04:49:40|87695.7|87645.7|87696.5|87646.5|87697.6|87647.6|87695|87645|20
1634100590000|2021-10-13 04:49:50|87696.6|87646.6|87695.8|87645.8|87696.9|87646.9|87694|87644|17
1634100600000|2021-10-13 04:50:00|87696.2|87646.2|87696.7|87646.7|87697.1|87647.1|87696|87646|18
1634100610000|2021-10-13 04:50:10|87696.5|87646.5|87696.9|87646.9|87696.9|87646.9|87696.5|87646.5|8
1634100620000|2021-10-13 04:50:20|87697.1|87647.1|87698.3|87648.3|87698.5|87648.5|87697.1|87647.1|10
1634100630000|2021-10-13 04:50:30|87698.1|87648.1|87698|87648|87698.6|87648.6|87694.4|87644.4|34
1634100640000|2021-10-13 04:50:40|87697.1|87647.1|87698.6|87648.6|87698.7|87648.7|87697.1|87647.1|14
1634100650000|2021-10-13 04:50:50|87698.7|87648.7|87698.9|87648.9|87699.1|87649.1|87698.7|87648.7|6
1634100660000|2021-10-13 04:51:00|87698.8|87648.8|87698.7|87648.7|87699.3|87649.3|87696.6|87646.6|19
1634100670000|2021-10-13 04:51:10|87698.9|87648.9|87696.5|87646.5|87698.9|87648.9|87696|87646|23
1634100680000|2021-10-13 04:51:20|87697.1|87647.1|87696.9|87646.9|87697.5|87647.5|87696.2|87646.2|13
1634100690000|2021-10-13 04:51:30|87697.6|87647.6|87695.5|87645.5|87697.6|87647.6|87695|87645|26
1634100700000|2021-10-13 04:51:40|87696|87646|87696.6|87646.6|87698.7|87648.7|87695.3|87645.3|28
1634100710000|2021-10-13 04:51:50|87696.7|87646.7|87696.8|87646.8|87697.1|87647.1|87696.2|87646.2|9
1634100720000|2021-10-13 04:52:00|87696.7|87646.7|87695.2|87645.2|87696.7|87646.7|87695.2|87645.2|11
1634100730000|2021-10-13 04:52:10|87695.9|87645.9|87697.4|87647.4|87697.4|87647.4|87695.3|87645.3|19
1634100740000|2021-10-13 04:52:20|87697.2|87647.2|87698.2|87648.2|87698.5|87648.5|87696.9|87646.9|9
1634100750000|2021-10-13 04:52:30|87697.4|87647.4|87696.7|87646.7|87697.4|87647.4|87695.1|87645.1|15
1634100760000|2021-10-13 04:52:40|87696.8|87646.8|87696.4|87646.4|87696.8|87646.8|87696.2|87646.2|9
1634100770000|2021-10-13 04:52:50|87696.5|87646.5|87697.5|87647.5|87698|87648|87696|87646|9
1634100780000|2021-10-13 04:53:00|87696.6|87646.6|87697.5|87647.5|87698.5|87648.5|87696.4|87646.4|14
1634100790000|2021-10-13 04:53:10|87697.2|87647.2|87695|87645|87698|87648|87695|87645|20
1634100800000|2021-10-13 04:53:20|87697.1|87647.1|87696.7|87646.7|87697.1|87647.1|87696|87646|10
1634100810000|2021-10-13 04:53:30|87696.6|87646.6|87696.3|87646.3|87696.9|87646.9|87696.1|87646.1|7
1634100820000|2021-10-13 04:53:40|87696.5|87646.5|87697.2|87647.2|87697.6|87647.6|87696.4|87646.4|13
1634100830000|2021-10-13 04:53:50|87696.7|87646.7|87695.8|87645.8|87697.6|87647.6|87695.7|87645.7|5
1634100840000|2021-10-13 04:54:00|87696.4|87646.4|87696.3|87646.3|87698|87648|87695.5|87645.5|21
1634100850000|2021-10-13 04:54:10|87698.4|87648.4|87692.5|87642.5|87698.4|87648.4|87692.5|87642.5|23
1634100860000|2021-10-13 04:54:20|87693.2|87643.2|87696.6|87646.6|87697|87647|87693.1|87643.1|18
1634100870000|2021-10-13 04:54:30|87696.7|87646.7|87697.3|87647.3|87697.3|87647.3|87696.4|87646.4|10
1634100880000|2021-10-13 04:54:40|87696.7|87646.7|87693.9|87643.9|87696.8|87646.8|87692.3|87642.3|30
1634100890000|2021-10-13 04:54:50|87692|87642|87690.9|87640.9|87693.9|87643.9|87690|87640|16
1634100900000|2021-10-13 04:55:00|87693.3|87643.3|87692.7|87642.7|87693.9|87643.9|87692.6|87642.6|22
1634100910000|2021-10-13 04:55:10|87692.8|87642.8|87695.1|87645.1|87695.1|87645.1|87691.3|87641.3|11
1634100920000|2021-10-13 04:55:20|87691.6|87641.6|87692.5|87642.5|87695.3|87645.3|87691.5|87641.5|20
1634100930000|2021-10-13 04:55:30|87692|87642|87694.2|87644.2|87695.9|87645.9|87692|87642|30
1634100940000|2021-10-13 04:55:40|87694.1|87644.1|87696.4|87646.4|87696.7|87646.7|87692.4|87642.4|34
1634100950000|2021-10-13 04:55:50|87695.8|87645.8|87696.7|87646.7|87697|87647|87692.7|87642.7|7
1634100960000|2021-10-13 04:56:00|87695.9|87645.9|87694.5|87644.5|87695.9|87645.9|87693.5|87643.5|8
1634100970000|2021-10-13 04:56:10|87694.6|87644.6|87694.6|87644.6|87695.6|87645.6|87694.5|87644.5|12
1634100980000|2021-10-13 04:56:20|87694.7|87644.7|87694.3|87644.3|87695.1|87645.1|87694.2|87644.2|10
1634100990000|2021-10-13 04:56:30|87695.3|87645.3|87692.3|87642.3|87695.4|87645.4|87692.1|87642.1|19
1634101000000|2021-10-13 04:56:40|87692.6|87642.6|87695.1|87645.1|87697.1|87647.1|87692.1|87642.1|22
1634101010000|2021-10-13 04:56:50|87693.5|87643.5|87694.8|87644.8|87697.2|87647.2|87693.1|87643.1|20
1634101020000|2021-10-13 04:57:00|87695.1|87645.1|87692.6|87642.6|87695.6|87645.6|87692.2|87642.2|17
1634101030000|2021-10-13 04:57:10|87693|87643|87696.9|87646.9|87696.9|87646.9|87693|87643|18
1634101040000|2021-10-13 04:57:20|87695.8|87645.8|87694.6|87644.6|87697|87647|87694.6|87644.6|25
1634101050000|2021-10-13 04:57:30|87694.7|87644.7|87695.2|87645.2|87695.7|87645.7|87693.5|87643.5|28
1634101060000|2021-10-13 04:57:40|87695.7|87645.7|87696.6|87646.6|87697.4|87647.4|87693.7|87643.7|25
1634101070000|2021-10-13 04:57:50|87696.8|87646.8|87696.7|87646.7|87697.6|87647.6|87696.1|87646.1|17
1634101080000|2021-10-13 04:58:00|87696.9|87646.9|87696.3|87646.3|87697.1|87647.1|87696.2|87646.2|13
1634101090000|2021-10-13 04:58:10|87696.2|87646.2|87697|87647|87697.3|87647.3|87696.1|87646.1|14
1634101100000|2021-10-13 04:58:20|87697.4|87647.4|87695.2|87645.2|87698.1|87648.1|87695.2|87645.2|20
1634101110000|2021-10-13 04:58:30|87693.3|87643.3|87695|87645|87695.9|87645.9|87693.3|87643.3|8
1634101120000|2021-10-13 04:58:40|87694.9|87644.9|87695.1|87645.1|87695.4|87645.4|87693.6|87643.6|9
1634101130000|2021-10-13 04:58:50|87695.2|87645.2|87697|87647|87697|87647|87694.8|87644.8|17
1634101140000|2021-10-13 04:59:00|87697.3|87647.3|87696.9|87646.9|87697.3|87647.3|87696.9|87646.9|8
1634101150000|2021-10-13 04:59:10|87696.7|87646.7|87696|87646|87698.7|87648.7|87696|87646|20
1634101160000|2021-10-13 04:59:20|87694.8|87644.8|87697.1|87647.1|87699.5|87649.5|87694.8|87644.8|34
1634101170000|2021-10-13 04:59:30|87696.9|87646.9|87698.2|87648.2|87698.5|87648.5|87696.5|87646.5|35
1634101180000|2021-10-13 04:59:40|87698.4|87648.4|87698.1|87648.1|87698.9|87648.9|87697.6|87647.6|18
1634101190000|2021-10-13 04:59:50|87697.2|87647.2|87698|87648|87698|87648|87697|87647|8
1634101200000|2021-10-13 05:00:00|87697.9|87647.9|87695.7|87645.7|87698.3|87648.3|87694.6|87644.6|31
1634101210000|2021-10-13 05:00:10|87695.8|87645.8|87695.8|87645.8|87697.1|87647.1|87693.9|87643.9|50
1634101220000|2021-10-13 05:00:20|87695.6|87645.6|87694.1|87644.1|87696.3|87646.3|87694|87644|41
1634101230000|2021-10-13 05:00:30|87695.1|87645.1|87694.3|87644.3|87696|87646|87691.9|87641.9|54
1634101240000|2021-10-13 05:00:40|87694.4|87644.4|87694.8|87644.8|87696.2|87646.2|87694|87644|34
1634101250000|2021-10-13 05:00:50|87694.4|87644.4|87694.2|87644.2|87694.5|87644.5|87694.2|87644.2|6
1634101260000|2021-10-13 05:01:00|87694.4|87644.4|87693.2|87643.2|87695.1|87645.1|87693.1|87643.1|18
1634101270000|2021-10-13 05:01:10|87693.9|87643.9|87694|87644|87694.9|87644.9|87692.3|87642.3|42
1634101280000|2021-10-13 05:01:20|87694.6|87644.6|87693.9|87643.9|87695.4|87645.4|87693|87643|28
1634101290000|2021-10-13 05:01:30|87693.6|87643.6|87694.9|87644.9|87695.1|87645.1|87693.1|87643.1|25
1634101300000|2021-10-13 05:01:40|87694.3|87644.3|87695.2|87645.2|87695.4|87645.4|87694|87644|20
1634101310000|2021-10-13 05:01:50|87695.1|87645.1|87695.9|87645.9|87696|87646|87694.7|87644.7|14
1634101320000|2021-10-13 05:02:00|87696.5|87646.5|87693.5|87643.5|87696.9|87646.9|87693.5|87643.5|24
1634101330000|2021-10-13 05:02:10|87693.8|87643.8|87696.1|87646.1|87696.5|87646.5|87693.2|87643.2|23
1634101340000|2021-10-13 05:02:20|87696.3|87646.3|87695.6|87645.6|87696.5|87646.5|87695.1|87645.1|28
1634101350000|2021-10-13 05:02:30|87695.8|87645.8|87694.5|87644.5|87696.1|87646.1|87693.8|87643.8|23
1634101360000|2021-10-13 05:02:40|87694.2|87644.2|87692.9|87642.9|87694.2|87644.2|87690.2|87640.2|29
1634101370000|2021-10-13 05:02:50|87693.3|87643.3|87693.7|87643.7|87693.9|87643.9|87692.9|87642.9|16
1634101380000|2021-10-13 05:03:00|87693.5|87643.5|87695|87645|87695.1|87645.1|87693.5|87643.5|18
1634101390000|2021-10-13 05:03:10|87694.8|87644.8|87695.5|87645.5|87695.5|87645.5|87694.8|87644.8|7
1634101400000|2021-10-13 05:03:20|87695.6|87645.6|87695.3|87645.3|87696.9|87646.9|87694.4|87644.4|19
1634101410000|2021-10-13 05:03:30|87695.1|87645.1|87695.1|87645.1|87696.5|87646.5|87693.9|87643.9|31
1634101420000|2021-10-13 05:03:40|87694.8|87644.8|87693.9|87643.9|87695.6|87645.6|87691.1|87641.1|33
1634101430000|2021-10-13 05:03:50|87694.2|87644.2|87694.1|87644.1|87694.5|87644.5|87694|87644|9
1634101440000|2021-10-13 05:04:00|87694.2|87644.2|87695|87645|87695|87645|87694.1|87644.1|11
1634101450000|2021-10-13 05:04:10|87695.7|87645.7|87696.4|87646.4|87696.4|87646.4|87694.5|87644.5|19
1634101460000|2021-10-13 05:04:20|87694.3|87644.3|87694.7|87644.7|87696.3|87646.3|87693.6|87643.6|21
1634101470000|2021-10-13 05:04:30|87694.6|87644.6|87694.7|87644.7|87697.2|87647.2|87694.4|87644.4|18
1634101480000|2021-10-13 05:04:40|87694.4|87644.4|87694.3|87644.3|87695|87645|87693.4|87643.4|29
1634101490000|2021-10-13 05:04:50|87694.2|87644.2|87694.8|87644.8|87694.8|87644.8|87694.2|87644.2|9
1634101500000|2021-10-13 05:05:00|87694.9|87644.9|87693.1|87643.1|87694.9|87644.9|87693.1|87643.1|13
1634101510000|2021-10-13 05:05:10|87692.8|87642.8|87696|87646|87696.3|87646.3|87692.8|87642.8|17
1634101520000|2021-10-13 05:05:20|87696.3|87646.3|87694.4|87644.4|87696.5|87646.5|87694.1|87644.1|23
1634101530000|2021-10-13 05:05:30|87694.5|87644.5|87695|87645|87696.7|87646.7|87694.2|87644.2|21
1634101540000|2021-10-13 05:05:40|87694.9|87644.9|87696.2|87646.2|87696.2|87646.2|87693.5|87643.5|19
1634101550000|2021-10-13 05:05:50|87695.8|87645.8|87695.6|87645.6|87696.6|87646.6|87694.9|87644.9|23
1634101560000|2021-10-13 05:06:00|87694.8|87644.8|87693.2|87643.2|87695.5|87645.5|87691.4|87641.4|28
1634101570000|2021-10-13 05:06:10|87693.1|87643.1|87693.7|87643.7|87694.1|87644.1|87690.8|87640.8|20
1634101580000|2021-10-13 05:06:20|87694.1|87644.1|87694.4|87644.4|87694.7|87644.7|87693.8|87643.8|26
1634101590000|2021-10-13 05:06:30|87694.3|87644.3|87687.1|87637.1|87694.4|87644.4|87685.9|87635.9|20
1634101600000|2021-10-13 05:06:40|87687|87637|87689.1|87639.1|87689.4|87639.4|87686.8|87636.8|25
1634101610000|2021-10-13 05:06:50|87689|87639|87687.1|87637.1|87689.4|87639.4|87687|87637|16
1634101620000|2021-10-13 05:07:00|87686.3|87636.3|87686.5|87636.5|87687.1|87637.1|87685.9|87635.9|18
1634101630000|2021-10-13 05:07:10|87686.4|87636.4|87690.3|87640.3|87692.4|87642.4|87686.2|87636.2|31
1634101640000|2021-10-13 05:07:20|87690.2|87640.2|87690.6|87640.6|87690.9|87640.9|87689.3|87639.3|23
1634101650000|2021-10-13 05:07:30|87690.8|87640.8|87691.3|87641.3|87691.5|87641.5|87689.2|87639.2|14
1634101660000|2021-10-13 05:07:40|87691.4|87641.4|87692.4|87642.4|87692.5|87642.5|87691|87641|13
1634101670000|2021-10-13 05:07:50|87692.6|87642.6|87689.6|87639.6|87692.6|87642.6|87689|87639|23
1634101680000|2021-10-13 05:08:00|87689.5|87639.5|87689.4|87639.4|87690.2|87640.2|87689|87639|19
1634101690000|2021-10-13 05:08:10|87689.9|87639.9|87689.4|87639.4|87690.3|87640.3|87689.4|87639.4|6
1634101700000|2021-10-13 05:08:20|87689.5|87639.5|87688.1|87638.1|87690.2|87640.2|87687.7|87637.7|21
1634101710000|2021-10-13 05:08:30|87687.7|87637.7|87689|87639|87689.8|87639.8|87686.8|87636.8|27
1634101720000|2021-10-13 05:08:40|87689.2|87639.2|87689.8|87639.8|87690.3|87640.3|87688.5|87638.5|15
1634101730000|2021-10-13 05:08:50|87689.7|87639.7|87689.8|87639.8|87690.2|87640.2|87688.8|87638.8|18
1634101740000|2021-10-13 05:09:00|87689.6|87639.6|87694.8|87644.8|87695.4|87645.4|87689.4|87639.4|29
1634101750000|2021-10-13 05:09:10|87695.2|87645.2|87696.5|87646.5|87696.5|87646.5|87694.9|87644.9|34
1634101760000|2021-10-13 05:09:20|87695.9|87645.9|87695.3|87645.3|87696.6|87646.6|87695.2|87645.2|27
1634101770000|2021-10-13 05:09:30|87695.2|87645.2|87695.3|87645.3|87696.3|87646.3|87693.7|87643.7|25
1634101780000|2021-10-13 05:09:40|87693.9|87643.9|87696|87646|87696.6|87646.6|87693.4|87643.4|18
1634101790000|2021-10-13 05:09:50|87694.8|87644.8|87696.4|87646.4|87696.7|87646.7|87694.7|87644.7|20
1634101800000|2021-10-13 05:10:00|87696|87646|87696.2|87646.2|87697.3|87647.3|87694.9|87644.9|13
1634101810000|2021-10-13 05:10:10|87695.9|87645.9|87696.4|87646.4|87697.9|87647.9|87695.5|87645.5|25
1634101820000|2021-10-13 05:10:20|87696.5|87646.5|87701.3|87651.3|87701.3|87651.3|87696.3|87646.3|32
1634101830000|2021-10-13 05:10:30|87701.2|87651.2|87709.7|87659.7|87710.6|87660.6|87699.2|87649.2|41
1634101840000|2021-10-13 05:10:40|87710|87660|87706.5|87656.5|87710.5|87660.5|87706.1|87656.1|35
1634101850000|2021-10-13 05:10:50|87706.4|87656.4|87703.1|87653.1|87706.9|87656.9|87702.8|87652.8|19
1634101860000|2021-10-13 05:11:00|87703.2|87653.2|87703.1|87653.1|87703.7|87653.7|87702.3|87652.3|16
1634101870000|2021-10-13 05:11:10|87702.6|87652.6|87704.9|87654.9|87705|87655|87702.6|87652.6|29
1634101880000|2021-10-13 05:11:20|87704.2|87654.2|87704.9|87654.9|87705.2|87655.2|87703.6|87653.6|18
1634101890000|2021-10-13 05:11:30|87704|87654|87704.7|87654.7|87705.7|87655.7|87704|87654|12
1634101900000|2021-10-13 05:11:40|87705.3|87655.3|87705|87655|87705.4|87655.4|87703.2|87653.2|20
1634101910000|2021-10-13 05:11:50|87704.7|87654.7|87704.4|87654.4|87705.3|87655.3|87704.4|87654.4|12
1634101920000|2021-10-13 05:12:00|87703.9|87653.9|87704.6|87654.6|87705.4|87655.4|87703.9|87653.9|13
1634101930000|2021-10-13 05:12:10|87704.5|87654.5|87704.5|87654.5|87705.5|87655.5|87703.8|87653.8|11
1634101940000|2021-10-13 05:12:20|87704.6|87654.6|87706.1|87656.1|87706.5|87656.5|87703.8|87653.8|12
1634101950000|2021-10-13 05:12:30|87705.7|87655.7|87702.4|87652.4|87705.7|87655.7|87702.3|87652.3|17
1634101960000|2021-10-13 05:12:40|87703.5|87653.5|87702.5|87652.5|87703.5|87653.5|87702.2|87652.2|7
1634101970000|2021-10-13 05:12:50|87703.2|87653.2|87704.5|87654.5|87704.5|87654.5|87703.2|87653.2|21
1634101980000|2021-10-13 05:13:00|87704.9|87654.9|87704.3|87654.3|87705|87655|87703.7|87653.7|15
1634101990000|2021-10-13 05:13:10|87705.5|87655.5|87705.6|87655.6|87706.8|87656.8|87703.8|87653.8|24
1634102000000|2021-10-13 05:13:20|87704.5|87654.5|87705.3|87655.3|87705.7|87655.7|87704.3|87654.3|21
1634102010000|2021-10-13 05:13:30|87705.8|87655.8|87705.7|87655.7|87706.1|87656.1|87705.2|87655.2|14
1634102020000|2021-10-13 05:13:40|87705.6|87655.6|87703.4|87653.4|87706.1|87656.1|87703.4|87653.4|13
1634102030000|2021-10-13 05:13:50|87703.9|87653.9|87704.9|87654.9|87705.1|87655.1|87702.6|87652.6|9
1634102040000|2021-10-13 05:14:00|87705|87655|87704.6|87654.6|87705.4|87655.4|87703.6|87653.6|13
1634102050000|2021-10-13 05:14:10|87703.9|87653.9|87705.3|87655.3|87705.9|87655.9|87703.9|87653.9|12
1634102060000|2021-10-13 05:14:20|87704.8|87654.8|87705.6|87655.6|87705.6|87655.6|87704.5|87654.5|11
1634102070000|2021-10-13 05:14:30|87705.7|87655.7|87704.5|87654.5|87705.7|87655.7|87704.3|87654.3|12
1634102080000|2021-10-13 05:14:40|87705.3|87655.3|87705.7|87655.7|87706.2|87656.2|87704.3|87654.3|26
1634102090000|2021-10-13 05:14:50|87706.4|87656.4|87704.9|87654.9|87706.4|87656.4|87704|87654|18
1634102100000|2021-10-13 05:15:00|87705.2|87655.2|87701.8|87651.8|87705.9|87655.9|87700.4|87650.4|29
1634102110000|2021-10-13 05:15:10|87701.5|87651.5|87701.2|87651.2|87702|87652|87700.3|87650.3|20
1634102120000|2021-10-13 05:15:20|87701.8|87651.8|87701.2|87651.2|87702|87652|87701.2|87651.2|16
1634102130000|2021-10-13 05:15:30|87701.4|87651.4|87705.7|87655.7|87706.4|87656.4|87701|87651|25
1634102140000|2021-10-13 05:15:40|87705.6|87655.6|87706|87656|87706.4|87656.4|87705.4|87655.4|15
1634102150000|2021-10-13 05:15:50|87705.9|87655.9|87706.5|87656.5|87706.5|87656.5|87705.3|87655.3|9
1634102160000|2021-10-13 05:16:00|87706.6|87656.6|87705.6|87655.6|87706.6|87656.6|87705.2|87655.2|16
1634102170000|2021-10-13 05:16:10|87704.1|87654.1|87705.6|87655.6|87705.6|87655.6|87702.9|87652.9|12
1634102180000|2021-10-13 05:16:20|87705.8|87655.8|87705.8|87655.8|87705.8|87655.8|87704.4|87654.4|9
1634102190000|2021-10-13 05:16:30|87705.9|87655.9|87705.1|87655.1|87706|87656|87704.5|87654.5|21
1634102200000|2021-10-13 05:16:40|87704.7|87654.7|87705.5|87655.5|87705.8|87655.8|87704.7|87654.7|17
1634102210000|2021-10-13 05:16:50|87705.2|87655.2|87705.1|87655.1|87705.3|87655.3|87704.6|87654.6|12
1634102220000|2021-10-13 05:17:00|87705|87655|87705|87655|87706.4|87656.4|87704.6|87654.6|20
1634102230000|2021-10-13 05:17:10|87704.7|87654.7|87705.3|87655.3|87705.7|87655.7|87704.6|87654.6|9
1634102240000|2021-10-13 05:17:20|87704.7|87654.7|87706.1|87656.1|87706.7|87656.7|87704.7|87654.7|16
1634102250000|2021-10-13 05:17:30|87706.7|87656.7|87706.2|87656.2|87707|87657|87705.1|87655.1|28
1634102260000|2021-10-13 05:17:40|87705.6|87655.6|87705.8|87655.8|87705.8|87655.8|87703.6|87653.6|27
1634102270000|2021-10-13 05:17:50|87706|87656|87705.4|87655.4|87706.4|87656.4|87704.5|87654.5|29
1634102280000|2021-10-13 05:18:00|87705.6|87655.6|87702.7|87652.7|87705.9|87655.9|87702.6|87652.6|22
1634102290000|2021-10-13 05:18:10|87703.4|87653.4|87701.5|87651.5|87703.5|87653.5|87701.4|87651.4|14
1634102300000|2021-10-13 05:18:20|87701.3|87651.3|87700.9|87650.9|87701.6|87651.6|87700.8|87650.8|8
1634102310000|2021-10-13 05:18:30|87700.2|87650.2|87702.3|87652.3|87702.3|87652.3|87699.9|87649.9|22
1634102320000|2021-10-13 05:18:40|87702|87652|87702.2|87652.2|87702.2|87652.2|87700.3|87650.3|8
1634102330000|2021-10-13 05:18:50|87702.3|87652.3|87701.5|87651.5|87702.3|87652.3|87701.5|87651.5|6
1634102340000|2021-10-13 05:19:00|87701.9|87651.9|87701.3|87651.3|87702.6|87652.6|87700|87650|15
1634102350000|2021-10-13 05:19:10|87700.7|87650.7|87702.2|87652.2|87702.2|87652.2|87700.7|87650.7|14
1634102360000|2021-10-13 05:19:20|87702|87652|87701.7|87651.7|87702.4|87652.4|87700.9|87650.9|8
1634102370000|2021-10-13 05:19:30|87701.9|87651.9|87702|87652|87702|87652|87700.4|87650.4|27
1634102380000|2021-10-13 05:19:40|87701.9|87651.9|87701.7|87651.7|87702.2|87652.2|87701.3|87651.3|16
1634102390000|2021-10-13 05:19:50|87701.4|87651.4|87700.9|87650.9|87702.1|87652.1|87700.2|87650.2|15
1634102400000|2021-10-13 05:20:00|87701|87651|87700.5|87650.5|87703.5|87653.5|87699.5|87649.5|12
1634102410000|2021-10-13 05:20:10|87701.1|87651.1|87701.8|87651.8|87702.1|87652.1|87700.5|87650.5|42
1634102420000|2021-10-13 05:20:20|87702|87652|87699.1|87649.1|87702.8|87652.8|87699.1|87649.1|22
1634102430000|2021-10-13 05:20:30|87700|87650|87700.1|87650.1|87701|87651|87698.9|87648.9|12
1634102440000|2021-10-13 05:20:40|87700|87650|87700.2|87650.2|87700.5|87650.5|87699.4|87649.4|9
1634102450000|2021-10-13 05:20:50|87699.8|87649.8|87698.7|87648.7|87700.4|87650.4|87698.7|87648.7|7
1634102460000|2021-10-13 05:21:00|87698.9|87648.9|87701.3|87651.3|87701.6|87651.6|87698.9|87648.9|16
1634102470000|2021-10-13 05:21:10|87702.1|87652.1|87699.8|87649.8|87702.1|87652.1|87699.8|87649.8|7
1634102480000|2021-10-13 05:21:20|87701.6|87651.6|87701.1|87651.1|87701.6|87651.6|87700|87650|17
1634102490000|2021-10-13 05:21:30|87701.8|87651.8|87700.4|87650.4|87702.6|87652.6|87700.4|87650.4|16
1634102500000|2021-10-13 05:21:40|87700.9|87650.9|87702.2|87652.2|87702.4|87652.4|87700.8|87650.8|6
1634102510000|2021-10-13 05:21:50|87701.6|87651.6|87703.5|87653.5|87704.4|87654.4|87701.2|87651.2|25
1634102520000|2021-10-13 05:22:00|87703.6|87653.6|87704.7|87654.7|87704.9|87654.9|87702.5|87652.5|25
1634102530000|2021-10-13 05:22:10|87704.5|87654.5|87703.9|87653.9|87705.4|87655.4|87703.9|87653.9|24
1634102540000|2021-10-13 05:22:20|87704.5|87654.5|87705.1|87655.1|87705.1|87655.1|87703.4|87653.4|31
1634102550000|2021-10-13 05:22:30|87704.7|87654.7|87704.9|87654.9|87706|87656|87704.7|87654.7|13
1634102560000|2021-10-13 05:22:40|87704.8|87654.8|87701.1|87651.1|87705.6|87655.6|87701|87651|20
1634102570000|2021-10-13 05:22:50|87701.4|87651.4|87699.5|87649.5|87702.5|87652.5|87699.5|87649.5|27
1634102580000|2021-10-13 05:23:00|87699.3|87649.3|87701.8|87651.8|87702.3|87652.3|87699.3|87649.3|26
1634102590000|2021-10-13 05:23:10|87702|87652|87702.7|87652.7|87703|87653|87701.5|87651.5|21
1634102600000|2021-10-13 05:23:20|87702.9|87652.9|87704.5|87654.5|87704.5|87654.5|87702.5|87652.5|14
1634102610000|2021-10-13 05:23:30|87704.4|87654.4|87705.5|87655.5|87705.8|87655.8|87704.2|87654.2|19
1634102620000|2021-10-13 05:23:40|87706.2|87656.2|87704.2|87654.2|87707.1|87657.1|87703.8|87653.8|18
1634102630000|2021-10-13 05:23:50|87704.1|87654.1|87706.7|87656.7|87706.7|87656.7|87703.9|87653.9|9
1634102640000|2021-10-13 05:24:00|87706.2|87656.2|87706.7|87656.7|87707.4|87657.4|87706.2|87656.2|10
1634102650000|2021-10-13 05:24:10|87706.8|87656.8|87703.2|87653.2|87706.8|87656.8|87702.9|87652.9|21
1634102660000|2021-10-13 05:24:20|87703.3|87653.3|87705.3|87655.3|87705.5|87655.5|87703.3|87653.3|20
1634102670000|2021-10-13 05:24:30|87705.2|87655.2|87705.7|87655.7|87706.2|87656.2|87705.2|87655.2|5
1634102680000|2021-10-13 05:24:40|87705.6|87655.6|87710.1|87660.1|87710.2|87660.2|87704.9|87654.9|24
1634102690000|2021-10-13 05:24:50|87710|87660|87711.7|87661.7|87712.1|87662.1|87708.8|87658.8|33
1634102700000|2021-10-13 05:25:00|87711.9|87661.9|87711.6|87661.6|87712|87662|87710.8|87660.8|12
1634102710000|2021-10-13 05:25:10|87711.5|87661.5|87711.4|87661.4|87712.1|87662.1|87709.5|87659.5|30
1634102720000|2021-10-13 05:25:20|87711.3|87661.3|87704.8|87654.8|87712.2|87662.2|87704.4|87654.4|29
1634102730000|2021-10-13 05:25:30|87704.4|87654.4|87703.6|87653.6|87706|87656|87703.6|87653.6|17
1634102740000|2021-10-13 05:25:40|87703.9|87653.9|87703|87653|87704.3|87654.3|87700.6|87650.6|28
1634102750000|2021-10-13 05:25:50|87702.4|87652.4|87699.8|87649.8|87703.8|87653.8|87699.8|87649.8|15
1634102760000|2021-10-13 05:26:00|87700.4|87650.4|87698.7|87648.7|87701.8|87651.8|87698.6|87648.6|22
1634102770000|2021-10-13 05:26:10|87699.1|87649.1|87700.6|87650.6|87700.6|87650.6|87698.2|87648.2|17
1634102780000|2021-10-13 05:26:20|87701|87651|87702.3|87652.3|87702.8|87652.8|87699.6|87649.6|27
1634102790000|2021-10-13 05:26:30|87701.9|87651.9|87701.6|87651.6|87702.2|87652.2|87701.4|87651.4|18
1634102800000|2021-10-13 05:26:40|87701.8|87651.8|87702|87652|87702.5|87652.5|87701.7|87651.7|11
1634102810000|2021-10-13 05:26:50|87701.4|87651.4|87705|87655|87705|87655|87701.2|87651.2|20
1634102820000|2021-10-13 05:27:00|87704.7|87654.7|87701.4|87651.4|87704.7|87654.7|87700.9|87650.9|17
1634102830000|2021-10-13 05:27:10|87701.9|87651.9|87701.5|87651.5|87702|87652|87701|87651|19
1634102840000|2021-10-13 05:27:20|87701.4|87651.4|87702.1|87652.1|87702.6|87652.6|87701|87651|19
1634102850000|2021-10-13 05:27:30|87702.2|87652.2|87701.4|87651.4|87702.2|87652.2|87701.4|87651.4|9
1634102860000|2021-10-13 05:27:40|87701.3|87651.3|87705.6|87655.6|87706.6|87656.6|87700.9|87650.9|13
1634102870000|2021-10-13 05:27:50|87704.5|87654.5|87708.1|87658.1|87708.3|87658.3|87703.4|87653.4|21
1634102880000|2021-10-13 05:28:00|87707.8|87657.8|87707.4|87657.4|87708.4|87658.4|87707.2|87657.2|7
1634102890000|2021-10-13 05:28:10|87707.3|87657.3|87706.7|87656.7|87707.9|87657.9|87706.7|87656.7|11
1634102900000|2021-10-13 05:28:20|87706.4|87656.4|87705.9|87655.9|87709.3|87659.3|87705.9|87655.9|15
1634102910000|2021-10-13 05:28:30|87705.4|87655.4|87705.5|87655.5|87706.7|87656.7|87705.4|87655.4|10
1634102920000|2021-10-13 05:28:40|87707.9|87657.9|87705.4|87655.4|87707.9|87657.9|87704.8|87654.8|28
1634102930000|2021-10-13 05:28:50|87705.3|87655.3|87705.3|87655.3|87706.5|87656.5|87704.6|87654.6|20
1634102940000|2021-10-13 05:29:00|87705.1|87655.1|87705.7|87655.7|87706.7|87656.7|87704.7|87654.7|17
1634102950000|2021-10-13 05:29:10|87705.6|87655.6|87704.2|87654.2|87705.6|87655.6|87704.2|87654.2|16
1634102960000|2021-10-13 05:29:20|87704.1|87654.1|87709.7|87659.7|87710|87660|87704.1|87654.1|35
1634102970000|2021-10-13 05:29:30|87709.3|87659.3|87710.4|87660.4|87711.1|87661.1|87708.3|87658.3|28
1634102980000|2021-10-13 05:29:40|87710.3|87660.3|87708.3|87658.3|87711|87661|87707.6|87657.6|31
1634102990000|2021-10-13 05:29:50|87708.4|87658.4|87709.2|87659.2|87710.1|87660.1|87708.2|87658.2|27
1634103000000|2021-10-13 05:30:00|87708.9|87658.9|87708.7|87658.7|87710|87660|87707.5|87657.5|26
1634103010000|2021-10-13 05:30:10|87708.1|87658.1|87707.9|87657.9|87708.6|87658.6|87707.7|87657.7|21
1634103020000|2021-10-13 05:30:20|87709.2|87659.2|87709.9|87659.9|87709.9|87659.9|87708.3|87658.3|20
1634103030000|2021-10-13 05:30:30|87709.7|87659.7|87710.9|87660.9|87711.3|87661.3|87709.4|87659.4|33
1634103040000|2021-10-13 05:30:40|87710.8|87660.8|87713.1|87663.1|87713.8|87663.8|87710.6|87660.6|32
1634103050000|2021-10-13 05:30:50|87713.2|87663.2|87713.7|87663.7|87713.8|87663.8|87713|87663|19
1634103060000|2021-10-13 05:31:00|87713|87663|87713.1|87663.1|87713.4|87663.4|87712.7|87662.7|22
1634103070000|2021-10-13 05:31:10|87713.3|87663.3|87715.4|87665.4|87716.3|87666.3|87713.2|87663.2|31
1634103080000|2021-10-13 05:31:20|87715.5|87665.5|87715.9|87665.9|87716.2|87666.2|87715.3|87665.3|18
1634103090000|2021-10-13 05:31:30|87715.8|87665.8|87715|87665|87716.3|87666.3|87714.5|87664.5|26
1634103100000|2021-10-13 05:31:40|87714.9|87664.9|87713.5|87663.5|87715.3|87665.3|87713.1|87663.1|16
1634103110000|2021-10-13 05:31:50|87713|87663|87715.2|87665.2|87730.9|87680.9|87712.5|87662.5|48
1634103120000|2021-10-13 05:32:00|87716.3|87666.3|87715.8|87665.8|87719.5|87669.5|87715.8|87665.8|28
1634103130000|2021-10-13 05:32:10|87715.7|87665.7|87716.2|87666.2|87717.6|87667.6|87715.7|87665.7|18
1634103140000|2021-10-13 05:32:20|87716.6|87666.6|87717.7|87667.7|87717.7|87667.7|87714.9|87664.9|22
1634103150000|2021-10-13 05:32:30|87717.5|87667.5|87717.6|87667.6|87718|87668|87717|87667|16
1634103160000|2021-10-13 05:32:40|87717.4|87667.4|87717.5|87667.5|87718.1|87668.1|87716|87666|22
1634103170000|2021-10-13 05:32:50|87717.8|87667.8|87718.2|87668.2|87719.1|87669.1|87717.8|87667.8|14
1634103180000|2021-10-13 05:33:00|87718.3|87668.3|87717.8|87667.8|87718.9|87668.9|87717.6|87667.6|21
1634103190000|2021-10-13 05:33:10|87717.6|87667.6|87716.2|87666.2|87723.9|87673.9|87714.5|87664.5|38
1634103200000|2021-10-13 05:33:20|87716.3|87666.3|87716.7|87666.7|87717.1|87667.1|87714.1|87664.1|24
1634103210000|2021-10-13 05:33:30|87716.8|87666.8|87715|87665|87716.8|87666.8|87714.5|87664.5|35
1634103220000|2021-10-13 05:33:40|87715.3|87665.3|87714.4|87664.4|87716.4|87666.4|87714.4|87664.4|19
1634103230000|2021-10-13 05:33:50|87714.6|87664.6|87714.3|87664.3|87714.6|87664.6|87713.3|87663.3|21
1634103240000|2021-10-13 05:34:00|87714.6|87664.6|87714.1|87664.1|87714.6|87664.6|87711.7|87661.7|27
1634103250000|2021-10-13 05:34:10|87714|87664|87713.8|87663.8|87714.3|87664.3|87713|87663|21
1634103260000|2021-10-13 05:34:20|87713.9|87663.9|87715.3|87665.3|87715.7|87665.7|87713.8|87663.8|10
1634103270000|2021-10-13 05:34:30|87715.5|87665.5|87714.5|87664.5|87715.6|87665.6|87714.5|87664.5|21
1634103280000|2021-10-13 05:34:40|87714.4|87664.4|87715|87665|87715|87665|87714.1|87664.1|16
1634103290000|2021-10-13 05:34:50|87714.9|87664.9|87713.9|87663.9|87714.9|87664.9|87713.9|87663.9|9
1634103300000|2021-10-13 05:35:00|87714.2|87664.2|87713.8|87663.8|87714.5|87664.5|87713.1|87663.1|23
1634103310000|2021-10-13 05:35:10|87713.9|87663.9|87714|87664|87714.4|87664.4|87713.6|87663.6|28
1634103320000|2021-10-13 05:35:20|87713.9|87663.9|87713.4|87663.4|87714.1|87664.1|87712.9|87662.9|17
1634103330000|2021-10-13 05:35:30|87713.3|87663.3|87710.8|87660.8|87713.7|87663.7|87710.8|87660.8|21
1634103340000|2021-10-13 05:35:40|87710.6|87660.6|87710.4|87660.4|87711.3|87661.3|87710.3|87660.3|18
1634103350000|2021-10-13 05:35:50|87710.6|87660.6|87710.6|87660.6|87710.8|87660.8|87710.2|87660.2|15
1634103360000|2021-10-13 05:36:00|87710.7|87660.7|87709.8|87659.8|87711.2|87661.2|87709.2|87659.2|18
1634103370000|2021-10-13 05:36:10|87709.7|87659.7|87710|87660|87710.6|87660.6|87709.6|87659.6|18
1634103380000|2021-10-13 05:36:20|87710.4|87660.4|87709.8|87659.8|87710.7|87660.7|87709.7|87659.7|14
1634103390000|2021-10-13 05:36:30|87709.7|87659.7|87710.2|87660.2|87710.2|87660.2|87708.3|87658.3|12
1634103400000|2021-10-13 05:36:40|87709.7|87659.7|87714.3|87664.3|87714.3|87664.3|87709.7|87659.7|41
1634103410000|2021-10-13 05:36:50|87713.9|87663.9|87713.3|87663.3|87714.2|87664.2|87713.3|87663.3|25
1634103420000|2021-10-13 05:37:00|87713.2|87663.2|87712.7|87662.7|87713.5|87663.5|87712.4|87662.4|12
1634103430000|2021-10-13 05:37:10|87712.5|87662.5|87713.4|87663.4|87713.5|87663.5|87711.5|87661.5|17
1634103440000|2021-10-13 05:37:20|87712.9|87662.9|87715.9|87665.9|87715.9|87665.9|87712.9|87662.9|21
1634103450000|2021-10-13 05:37:30|87715.7|87665.7|87715.2|87665.2|87715.8|87665.8|87714.5|87664.5|23
1634103460000|2021-10-13 05:37:40|87715.3|87665.3|87714.8|87664.8|87715.8|87665.8|87714.5|87664.5|18
1634103470000|2021-10-13 05:37:50|87714.7|87664.7|87715.9|87665.9|87715.9|87665.9|87714.3|87664.3|15
1634103480000|2021-10-13 05:38:00|87715.6|87665.6|87715|87665|87716.1|87666.1|87714.9|87664.9|18
1634103490000|2021-10-13 05:38:10|87714.9|87664.9|87714.4|87664.4|87715.1|87665.1|87713.9|87663.9|13
1634103500000|2021-10-13 05:38:20|87714.7|87664.7|87715.1|87665.1|87715.7|87665.7|87714.3|87664.3|15
1634103510000|2021-10-13 05:38:30|87715.4|87665.4|87712.3|87662.3|87715.4|87665.4|87712.1|87662.1|20
1634103520000|2021-10-13 05:38:40|87712.1|87662.1|87712.1|87662.1|87712.6|87662.6|87711.7|87661.7|12
1634103530000|2021-10-13 05:38:50|87711.2|87661.2|87710.7|87660.7|87711.4|87661.4|87710.5|87660.5|7
1634103540000|2021-10-13 05:39:00|87710.9|87660.9|87711.8|87661.8|87711.8|87661.8|87710.8|87660.8|20
1634103550000|2021-10-13 05:39:10|87712.1|87662.1|87709.8|87659.8|87712.9|87662.9|87709.6|87659.6|21
1634103560000|2021-10-13 05:39:20|87710.1|87660.1|87706.8|87656.8|87710.1|87660.1|87706.5|87656.5|25
1634103570000|2021-10-13 05:39:30|87706.2|87656.2|87715|87665|87715|87665|87706.2|87656.2|33
1634103580000|2021-10-13 05:39:40|87714.2|87664.2|87714.6|87664.6|87714.6|87664.6|87713.7|87663.7|13
1634103590000|2021-10-13 05:39:50|87714.7|87664.7|87718.7|87668.7|87719.1|87669.1|87714.7|87664.7|25
1634103600000|2021-10-13 05:40:00|87718.4|87668.4|87717.1|87667.1|87718.6|87668.6|87716.9|87666.9|29
1634103610000|2021-10-13 05:40:10|87717.2|87667.2|87717.6|87667.6|87717.7|87667.7|87717.2|87667.2|13
1634103620000|2021-10-13 05:40:20|87717.5|87667.5|87718.3|87668.3|87718.4|87668.4|87716.6|87666.6|26
1634103630000|2021-10-13 05:40:30|87718.7|87668.7|87718.4|87668.4|87718.7|87668.7|87718|87668|19
1634103640000|2021-10-13 05:40:40|87718.6|87668.6|87718.3|87668.3|87719.1|87669.1|87718.3|87668.3|23
1634103650000|2021-10-13 05:40:50|87718|87668|87713.4|87663.4|87718|87668|87712.6|87662.6|24
1634103660000|2021-10-13 05:41:00|87713.7|87663.7|87712.8|87662.8|87713.9|87663.9|87712.8|87662.8|20
1634103670000|2021-10-13 05:41:10|87712.6|87662.6|87711.1|87661.1|87713|87663|87710.5|87660.5|15
1634103680000|2021-10-13 05:41:20|87711.4|87661.4|87711.3|87661.3|87711.5|87661.5|87711.3|87661.3|7
1634103690000|2021-10-13 05:41:30|87711|87661|87715.9|87665.9|87716|87666|87711|87661|22
1634103700000|2021-10-13 05:41:40|87715.8|87665.8|87715.7|87665.7|87715.9|87665.9|87714.7|87664.7|31
1634103710000|2021-10-13 05:41:50|87715.5|87665.5|87715.8|87665.8|87716|87666|87715.5|87665.5|20
1634103720000|2021-10-13 05:42:00|87715.9|87665.9|87714.6|87664.6|87716|87666|87713.9|87663.9|23
1634103730000|2021-10-13 05:42:10|87714.3|87664.3|87715|87665|87715.2|87665.2|87714.3|87664.3|25
1634103740000|2021-10-13 05:42:20|87714.7|87664.7|87716|87666|87716.7|87666.7|87714.4|87664.4|25
1634103750000|2021-10-13 05:42:30|87716.2|87666.2|87717|87667|87717.4|87667.4|87716.2|87666.2|20
1634103760000|2021-10-13 05:42:40|87717.1|87667.1|87717.2|87667.2|87717.5|87667.5|87716.7|87666.7|11
1634103770000|2021-10-13 05:42:50|87717.3|87667.3|87716.6|87666.6|87717.5|87667.5|87716.2|87666.2|13
1634103780000|2021-10-13 05:43:00|87716.7|87666.7|87716.8|87666.8|87717|87667|87716.4|87666.4|8
1634103790000|2021-10-13 05:43:10|87717.1|87667.1|87715.3|87665.3|87717.1|87667.1|87715.3|87665.3|9
1634103800000|2021-10-13 05:43:20|87715|87665|87715.5|87665.5|87715.7|87665.7|87715|87665|11
1634103810000|2021-10-13 05:43:30|87715.9|87665.9|87715.5|87665.5|87716.1|87666.1|87715.1|87665.1|17
1634103820000|2021-10-13 05:43:40|87715.8|87665.8|87716.8|87666.8|87716.8|87666.8|87715.4|87665.4|19
1634103830000|2021-10-13 05:43:50|87717|87667|87718.2|87668.2|87718.4|87668.4|87716.6|87666.6|12
1634103840000|2021-10-13 05:44:00|87718|87668|87715.6|87665.6|87718|87668|87715.5|87665.5|18
1634103850000|2021-10-13 05:44:10|87715.7|87665.7|87716.2|87666.2|87716.2|87666.2|87715.6|87665.6|7
1634103860000|2021-10-13 05:44:20|87716.3|87666.3|87716.5|87666.5|87716.9|87666.9|87716.3|87666.3|12
1634103870000|2021-10-13 05:44:30|87716.4|87666.4|87718.6|87668.6|87718.7|87668.7|87715.9|87665.9|24
1634103880000|2021-10-13 05:44:40|87718.7|87668.7|87719.3|87669.3|87720.9|87670.9|87718.7|87668.7|41
1634103890000|2021-10-13 05:44:50|87719.4|87669.4|87719.4|87669.4|87720.3|87670.3|87719|87669|17
1634103900000|2021-10-13 05:45:00|87718.4|87668.4|87715.6|87665.6|87719.5|87669.5|87714.6|87664.6|24
1634103910000|2021-10-13 05:45:10|87715.8|87665.8|87716.1|87666.1|87716.6|87666.6|87715.1|87665.1|28
1634103920000|2021-10-13 05:45:20|87716|87666|87714.5|87664.5|87716|87666|87713|87663|24
1634103930000|2021-10-13 05:45:30|87714.4|87664.4|87712.7|87662.7|87714.4|87664.4|87711.9|87661.9|26
1634103940000|2021-10-13 05:45:40|87712.6|87662.6|87711.8|87661.8|87712.6|87662.6|87711.8|87661.8|12
1634103950000|2021-10-13 05:45:50|87712.2|87662.2|87710.1|87660.1|87713|87663|87708.7|87658.7|22
1634103960000|2021-10-13 05:46:00|87709.8|87659.8|87709.9|87659.9|87710.1|87660.1|87709.8|87659.8|8
1634103970000|2021-10-13 05:46:10|87709.5|87659.5|87713.9|87663.9|87713.9|87663.9|87707.9|87657.9|17
1634103980000|2021-10-13 05:46:20|87714|87664|87712.3|87662.3|87714|87664|87712|87662|17
1634103990000|2021-10-13 05:46:30|87714.3|87664.3|87711.7|87661.7|87714.3|87664.3|87709.4|87659.4|31
1634104000000|2021-10-13 05:46:40|87711.8|87661.8|87712|87662|87712.1|87662.1|87711.7|87661.7|8
1634104010000|2021-10-13 05:46:50|87711.9|87661.9|87712.1|87662.1|87713.2|87663.2|87711.7|87661.7|20
1634104020000|2021-10-13 05:47:00|87711.9|87661.9|87712.9|87662.9|87713.3|87663.3|87711.9|87661.9|16
1634104030000|2021-10-13 05:47:10|87713.2|87663.2|87712.7|87662.7|87713.7|87663.7|87712.7|87662.7|13
1634104040000|2021-10-13 05:47:20|87712.8|87662.8|87713.3|87663.3|87713.3|87663.3|87711.9|87661.9|12
1634104050000|2021-10-13 05:47:30|87713.5|87663.5|87712.3|87662.3|87713.5|87663.5|87711.7|87661.7|18
1634104060000|2021-10-13 05:47:40|87712.2|87662.2|87712.2|87662.2|87713.5|87663.5|87711.9|87661.9|11
1634104070000|2021-10-13 05:47:50|87713.6|87663.6|87712.2|87662.2|87714|87664|87712|87662|16
1634104080000|2021-10-13 05:48:00|87712.5|87662.5|87712.4|87662.4|87712.9|87662.9|87712.1|87662.1|14
1634104090000|2021-10-13 05:48:10|87713.4|87663.4|87712.2|87662.2|87713.4|87663.4|87712.2|87662.2|11
1634104100000|2021-10-13 05:48:20|87711.8|87661.8|87710.6|87660.6|87711.9|87661.9|87710.3|87660.3|13
1634104110000|2021-10-13 05:48:30|87710.5|87660.5|87711.5|87661.5|87711.5|87661.5|87710|87660|19
1634104120000|2021-10-13 05:48:40|87711.4|87661.4|87711.8|87661.8|87713|87663|87711.3|87661.3|17
1634104130000|2021-10-13 05:48:50|87711.6|87661.6|87711.5|87661.5|87711.9|87661.9|87710.5|87660.5|26
1634104140000|2021-10-13 05:49:00|87711.8|87661.8|87712.5|87662.5|87713.1|87663.1|87711.3|87661.3|21
1634104150000|2021-10-13 05:49:10|87712.7|87662.7|87711.6|87661.6|87712.7|87662.7|87711.6|87661.6|13
1634104160000|2021-10-13 05:49:20|87711.5|87661.5|87711.6|87661.6|87711.7|87661.7|87711.3|87661.3|8
1634104170000|2021-10-13 05:49:30|87711.5|87661.5|87712.3|87662.3|87713.9|87663.9|87711.4|87661.4|11
1634104180000|2021-10-13 05:49:40|87712.1|87662.1|87709.4|87659.4|87712.1|87662.1|87707.8|87657.8|23
1634104190000|2021-10-13 05:49:50|87709|87659|87707.6|87657.6|87710.2|87660.2|87707.6|87657.6|16
1634104200000|2021-10-13 05:50:00|87707.8|87657.8|87708|87658|87708.3|87658.3|87707.3|87657.3|14
1634104210000|2021-10-13 05:50:10|87707.8|87657.8|87708.5|87658.5|87708.5|87658.5|87707.6|87657.6|18
1634104220000|2021-10-13 05:50:20|87708.1|87658.1|87708.2|87658.2|87710.6|87660.6|87707.8|87657.8|28
1634104230000|2021-10-13 05:50:30|87711.2|87661.2|87711.6|87661.6|87711.9|87661.9|87710.2|87660.2|31
1634104240000|2021-10-13 05:50:40|87711.3|87661.3|87712.5|87662.5|87712.7|87662.7|87711|87661|11
1634104250000|2021-10-13 05:50:50|87712.6|87662.6|87710.6|87660.6|87712.6|87662.6|87710.5|87660.5|13
1634104260000|2021-10-13 05:51:00|87710.4|87660.4|87711.1|87661.1|87711.3|87661.3|87710|87660|16
1634104270000|2021-10-13 05:51:10|87711.4|87661.4|87711.4|87661.4|87712.8|87662.8|87710.5|87660.5|24
1634104280000|2021-10-13 05:51:20|87711.2|87661.2|87713|87663|87713.9|87663.9|87711|87661|21
1634104290000|2021-10-13 05:51:30|87712.8|87662.8|87712.7|87662.7|87713|87663|87712.7|87662.7|11
1634104300000|2021-10-13 05:51:40|87712.3|87662.3|87711.8|87661.8|87712.3|87662.3|87711.6|87661.6|17
1634104310000|2021-10-13 05:51:50|87711.6|87661.6|87713.2|87663.2|87713.3|87663.3|87711.2|87661.2|18
1634104320000|2021-10-13 05:52:00|87712.9|87662.9|87710.8|87660.8|87712.9|87662.9|87710|87660|17
1634104330000|2021-10-13 05:52:10|87710.7|87660.7|87709.2|87659.2|87711.7|87661.7|87708.7|87658.7|15
1634104340000|2021-10-13 05:52:20|87709.3|87659.3|87709.3|87659.3|87709.7|87659.7|87709.2|87659.2|8
1634104350000|2021-10-13 05:52:30|87709.2|87659.2|87707.9|87657.9|87710|87660|87707.9|87657.9|16
1634104360000|2021-10-13 05:52:40|87707.8|87657.8|87708.1|87658.1|87708.1|87658.1|87707.8|87657.8|6
1634104370000|2021-10-13 05:52:50|87708.3|87658.3|87707.1|87657.1|87708.3|87658.3|87707|87657|11
1634104380000|2021-10-13 05:53:00|87707|87657|87708|87658|87709.3|87659.3|87706.9|87656.9|10
1634104390000|2021-10-13 05:53:10|87708.1|87658.1|87707.5|87657.5|87708.1|87658.1|87706.9|87656.9|10
1634104400000|2021-10-13 05:53:20|87707.7|87657.7|87707.4|87657.4|87707.7|87657.7|87707.3|87657.3|13
1634104410000|2021-10-13 05:53:30|87707.3|87657.3|87708|87658|87708.7|87658.7|87707.3|87657.3|9
1634104420000|2021-10-13 05:53:40|87707.9|87657.9|87708.2|87658.2|87708.7|87658.7|87707.9|87657.9|16
1634104430000|2021-10-13 05:53:50|87708.4|87658.4|87707.3|87657.3|87710.3|87660.3|87707.3|87657.3|13
1634104440000|2021-10-13 05:54:00|87707.4|87657.4|87707.5|87657.5|87707.5|87657.5|87707|87657|8
1634104450000|2021-10-13 05:54:10|87707.3|87657.3|87708.4|87658.4|87708.6|87658.6|87706.8|87656.8|14
1634104460000|2021-10-13 05:54:20|87708.1|87658.1|87709.2|87659.2|87709.8|87659.8|87707.9|87657.9|11
1634104470000|2021-10-13 05:54:30|87708.9|87658.9|87708.8|87658.8|87709.2|87659.2|87708.4|87658.4|14
1634104480000|2021-10-13 05:54:40|87708.4|87658.4|87708.7|87658.7|87710.5|87660.5|87707.7|87657.7|17
1634104490000|2021-10-13 05:54:50|87708.3|87658.3|87709.3|87659.3|87710.7|87660.7|87707.9|87657.9|27
1634104500000|2021-10-13 05:55:00|87709.1|87659.1|87711.6|87661.6|87712.2|87662.2|87709|87659|42
1634104510000|2021-10-13 05:55:10|87711.4|87661.4|87710.5|87660.5|87711.6|87661.6|87710.5|87660.5|20
1634104520000|2021-10-13 05:55:20|87710.4|87660.4|87707.4|87657.4|87710.4|87660.4|87706.8|87656.8|26
1634104530000|2021-10-13 05:55:30|87706.7|87656.7|87708.3|87658.3|87708.5|87658.5|87706.6|87656.6|14
1634104540000|2021-10-13 05:55:40|87708.4|87658.4|87710.7|87660.7|87710.9|87660.9|87708.4|87658.4|13
1634104550000|2021-10-13 05:55:50|87710.9|87660.9|87710.9|87660.9|87711.1|87661.1|87710.6|87660.6|16
1634104560000|2021-10-13 05:56:00|87710.8|87660.8|87710.7|87660.7|87711.5|87661.5|87708.7|87658.7|18
1634104570000|2021-10-13 05:56:10|87710.4|87660.4|87710.3|87660.3|87710.9|87660.9|87709.8|87659.8|17
1634104580000|2021-10-13 05:56:20|87710.6|87660.6|87710.5|87660.5|87712.2|87662.2|87710.5|87660.5|15
1634104590000|2021-10-13 05:56:30|87710.6|87660.6|87710|87660|87710.8|87660.8|87709.2|87659.2|18
1634104600000|2021-10-13 05:56:40|87709.9|87659.9|87709.2|87659.2|87711.2|87661.2|87708.8|87658.8|28
1634104610000|2021-10-13 05:56:50|87709.1|87659.1|87708|87658|87710.7|87660.7|87707.2|87657.2|30
1634104620000|2021-10-13 05:57:00|87707.4|87657.4|87707.1|87657.1|87708.3|87658.3|87706.9|87656.9|21
1634104630000|2021-10-13 05:57:10|87707|87657|87706.9|87656.9|87708.3|87658.3|87706.9|87656.9|24
1634104640000|2021-10-13 05:57:20|87707|87657|87706.3|87656.3|87707|87657|87706|87656|20
1634104650000|2021-10-13 05:57:30|87706.2|87656.2|87704.3|87654.3|87706.4|87656.4|87704.3|87654.3|17
1634104660000|2021-10-13 05:57:40|87703.6|87653.6|87707.6|87657.6|87708.2|87658.2|87703.2|87653.2|34
1634104670000|2021-10-13 05:57:50|87707.3|87657.3|87708.3|87658.3|87709.5|87659.5|87707.3|87657.3|20
1634104680000|2021-10-13 05:58:00|87708.6|87658.6|87707.5|87657.5|87708.6|87658.6|87706.4|87656.4|22
1634104690000|2021-10-13 05:58:10|87707.2|87657.2|87710.5|87660.5|87710.5|87660.5|87707.2|87657.2|17
1634104700000|2021-10-13 05:58:20|87710.2|87660.2|87709.9|87659.9|87710.4|87660.4|87709.8|87659.8|12
1634104710000|2021-10-13 05:58:30|87709.8|87659.8|87710|87660|87710.3|87660.3|87709.2|87659.2|23
1634104720000|2021-10-13 05:58:40|87709.9|87659.9|87703.4|87653.4|87709.9|87659.9|87695.8|87645.8|28
1634104730000|2021-10-13 05:58:50|87703.2|87653.2|87706.1|87656.1|87707.3|87657.3|87693.8|87643.8|29
1634104740000|2021-10-13 05:59:00|87704.5|87654.5|87707.7|87657.7|87709|87659|87704.5|87654.5|39
1634104750000|2021-10-13 05:59:10|87707.5|87657.5|87707|87657|87707.7|87657.7|87705.7|87655.7|20
1634104760000|2021-10-13 05:59:20|87707.1|87657.1|87707.2|87657.2|87707.9|87657.9|87706.5|87656.5|28
1634104770000|2021-10-13 05:59:30|87711.7|87661.7|87713.3|87663.3|87715.4|87665.4|87711.3|87661.3|24
1634104780000|2021-10-13 05:59:40|87712.2|87662.2|87714.2|87664.2|87717.6|87667.6|87711.2|87661.2|48
1634104790000|2021-10-13 05:59:50|87710.3|87660.3|87709.1|87659.1|87710.5|87660.5|87704.7|87654.7|42
1634104800000|2021-10-13 06:00:00|87710.9|87660.9|87718.7|87668.7|87722.2|87672.2|87710.9|87660.9|63
1634104810000|2021-10-13 06:00:10|87721.3|87671.3|87714.8|87664.8|87721.3|87671.3|87711.1|87661.1|39
1634104820000|2021-10-13 06:00:20|87714.9|87664.9|87713.6|87663.6|87717.3|87667.3|87713.6|87663.6|40
1634104830000|2021-10-13 06:00:30|87714.5|87664.5|87711.4|87661.4|87716.2|87666.2|87711.2|87661.2|47
1634104840000|2021-10-13 06:00:40|87711.1|87661.1|87710.8|87660.8|87711.5|87661.5|87710.1|87660.1|45
1634104850000|2021-10-13 06:00:50|87710.6|87660.6|87704.5|87654.5|87711.2|87661.2|87704|87654|46
1634104860000|2021-10-13 06:01:00|87704.3|87654.3|87703.1|87653.1|87706.6|87656.6|87701.5|87651.5|44
1634104870000|2021-10-13 06:01:10|87703.2|87653.2|87704.4|87654.4|87704.7|87654.7|87702.8|87652.8|43
1634104880000|2021-10-13 06:01:20|87706.2|87656.2|87705.4|87655.4|87708.4|87658.4|87705.4|87655.4|48
1634104890000|2021-10-13 06:01:30|87705.5|87655.5|87705.3|87655.3|87706|87656|87705.1|87655.1|46
1634104900000|2021-10-13 06:01:40|87705.2|87655.2|87707.5|87657.5|87708|87658|87704.9|87654.9|43
1634104910000|2021-10-13 06:01:50|87707.9|87657.9|87710.8|87660.8|87713.2|87663.2|87707.2|87657.2|42
1634104920000|2021-10-13 06:02:00|87711|87661|87716.3|87666.3|87717.2|87667.2|87710.6|87660.6|34
1634104930000|2021-10-13 06:02:10|87716.2|87666.2|87714.5|87664.5|87716.7|87666.7|87714.5|87664.5|19
1634104940000|2021-10-13 06:02:20|87714.4|87664.4|87707.6|87657.6|87714.4|87664.4|87707.3|87657.3|38
1634104950000|2021-10-13 06:02:30|87707.8|87657.8|87706.3|87656.3|87708.1|87658.1|87704.5|87654.5|46
1634104960000|2021-10-13 06:02:40|87705.7|87655.7|87703.8|87653.8|87705.7|87655.7|87703.8|87653.8|31
1634104970000|2021-10-13 06:02:50|87702.7|87652.7|87706.6|87656.6|87707.1|87657.1|87702.4|87652.4|31
1634104980000|2021-10-13 06:03:00|87705.9|87655.9|87692.5|87642.5|87705.9|87655.9|87691.4|87641.4|59
1634104990000|2021-10-13 06:03:10|87692.8|87642.8|87676.1|87626.1|87694.5|87644.5|87673.4|87623.4|45
1634105000000|2021-10-13 06:03:20|87678.5|87628.5|87683.5|87633.5|87684.3|87634.3|87677.1|87627.1|53
1634105010000|2021-10-13 06:03:30|87683.1|87633.1|87682.9|87632.9|87683.1|87633.1|87680.7|87630.7|47
1634105020000|2021-10-13 06:03:40|87683.1|87633.1|87682.9|87632.9|87683.8|87633.8|87682.1|87632.1|32
1634105030000|2021-10-13 06:03:50|87682.8|87632.8|87682.2|87632.2|87682.9|87632.9|87679.4|87629.4|42
1634105040000|2021-10-13 06:04:00|87682.7|87632.7|87687.3|87637.3|87687.3|87637.3|87681.5|87631.5|46
1634105050000|2021-10-13 06:04:10|87687.4|87637.4|87691.3|87641.3|87691.9|87641.9|87686.5|87636.5|44
1634105060000|2021-10-13 06:04:20|87691.5|87641.5|87695.7|87645.7|87696.5|87646.5|87691.5|87641.5|41
1634105070000|2021-10-13 06:04:30|87695.8|87645.8|87691.7|87641.7|87695.8|87645.8|87691.3|87641.3|32
1634105080000|2021-10-13 06:04:40|87691.9|87641.9|87690.9|87640.9|87692.5|87642.5|87690.9|87640.9|25
1634105090000|2021-10-13 06:04:50|87690.5|87640.5|87693.8|87643.8|87693.9|87643.9|87690.4|87640.4|31
1634105100000|2021-10-13 06:05:00|87693.2|87643.2|87693.8|87643.8|87696.1|87646.1|87692.1|87642.1|40
1634105110000|2021-10-13 06:05:10|87694|87644|87699.7|87649.7|87699.7|87649.7|87693.7|87643.7|26
1634105120000|2021-10-13 06:05:20|87699.8|87649.8|87703.5|87653.5|87703.9|87653.9|87699.8|87649.8|32
1634105130000|2021-10-13 06:05:30|87703.3|87653.3|87703.2|87653.2|87703.6|87653.6|87702.5|87652.5|25
1634105140000|2021-10-13 06:05:40|87703.1|87653.1|87704.1|87654.1|87704.3|87654.3|87702.9|87652.9|33
1634105150000|2021-10-13 06:05:50|87704.2|87654.2|87700.6|87650.6|87707.3|87657.3|87699.9|87649.9|39
1634105160000|2021-10-13 06:06:00|87700.7|87650.7|87703.9|87653.9|87703.9|87653.9|87699.6|87649.6|37
1634105170000|2021-10-13 06:06:10|87703.6|87653.6|87703.6|87653.6|87703.9|87653.9|87703.4|87653.4|19
1634105180000|2021-10-13 06:06:20|87703.7|87653.7|87703|87653|87704.1|87654.1|87702.7|87652.7|13
1634105190000|2021-10-13 06:06:30|87703.4|87653.4|87703.4|87653.4|87704|87654|87701.8|87651.8|32
1634105200000|2021-10-13 06:06:40|87703|87653|87712.6|87662.6|87712.6|87662.6|87703|87653|17
1634105210000|2021-10-13 06:06:50|87710.5|87660.5|87709.3|87659.3|87710.6|87660.6|87707.9|87657.9|33
1634105220000|2021-10-13 06:07:00|87709.4|87659.4|87711.4|87661.4|87711.5|87661.5|87708.1|87658.1|26
1634105230000|2021-10-13 06:07:10|87711.5|87661.5|87712.4|87662.4|87712.5|87662.5|87711.2|87661.2|23
1634105240000|2021-10-13 06:07:20|87712.5|87662.5|87713.6|87663.6|87714.5|87664.5|87712.5|87662.5|26
1634105250000|2021-10-13 06:07:30|87713.8|87663.8|87710.8|87660.8|87713.8|87663.8|87710.8|87660.8|34
1634105260000|2021-10-13 06:07:40|87713.6|87663.6|87708|87658|87713.6|87663.6|87707.2|87657.2|40
1634105270000|2021-10-13 06:07:50|87707.9|87657.9|87704.9|87654.9|87708|87658|87704.3|87654.3|31
1634105280000|2021-10-13 06:08:00|87704.7|87654.7|87703.8|87653.8|87705.8|87655.8|87703.5|87653.5|35
1634105290000|2021-10-13 06:08:10|87703.9|87653.9|87705.1|87655.1|87705.2|87655.2|87703|87653|19
1634105300000|2021-10-13 06:08:20|87704.9|87654.9|87706.9|87656.9|87707.7|87657.7|87704.4|87654.4|42
1634105310000|2021-10-13 06:08:30|87707|87657|87707.5|87657.5|87708.2|87658.2|87706.7|87656.7|35
1634105320000|2021-10-13 06:08:40|87707.1|87657.1|87703.3|87653.3|87707.1|87657.1|87702.6|87652.6|33
1634105330000|2021-10-13 06:08:50|87703.4|87653.4|87706.2|87656.2|87706.2|87656.2|87702.6|87652.6|21
1634105340000|2021-10-13 06:09:00|87706|87656|87707.2|87657.2|87707.8|87657.8|87706|87656|28
1634105350000|2021-10-13 06:09:10|87707.3|87657.3|87701.4|87651.4|87707.4|87657.4|87698.9|87648.9|20
1634105360000|2021-10-13 06:09:20|87702.2|87652.2|87701.8|87651.8|87703|87653|87701.4|87651.4|37
1634105370000|2021-10-13 06:09:30|87701.3|87651.3|87700.9|87650.9|87701.4|87651.4|87699.3|87649.3|34
1634105380000|2021-10-13 06:09:40|87700.5|87650.5|87700.1|87650.1|87703.4|87653.4|87700.1|87650.1|46
1634105390000|2021-10-13 06:09:50|87700.8|87650.8|87699.4|87649.4|87700.8|87650.8|87698.7|87648.7|28
1634105400000|2021-10-13 06:10:00|87699.3|87649.3|87698.1|87648.1|87699.4|87649.4|87697.4|87647.4|31
1634105410000|2021-10-13 06:10:10|87698|87648|87702.6|87652.6|87702.8|87652.8|87698|87648|42
1634105420000|2021-10-13 06:10:20|87702.5|87652.5|87702.7|87652.7|87702.7|87652.7|87701.8|87651.8|21
1634105430000|2021-10-13 06:10:30|87703.1|87653.1|87702|87652|87703.1|87653.1|87700.3|87650.3|21
1634105440000|2021-10-13 06:10:40|87702.3|87652.3|87703.5|87653.5|87703.5|87653.5|87700.5|87650.5|26
1634105450000|2021-10-13 06:10:50|87705.6|87655.6|87703.7|87653.7|87706.7|87656.7|87703.2|87653.2|25
1634105460000|2021-10-13 06:11:00|87703.8|87653.8|87705.3|87655.3|87705.8|87655.8|87703.8|87653.8|27
1634105470000|2021-10-13 06:11:10|87705.1|87655.1|87702.8|87652.8|87705.2|87655.2|87702.8|87652.8|23
1634105480000|2021-10-13 06:11:20|87702.5|87652.5|87700.1|87650.1|87702.6|87652.6|87698.8|87648.8|40
1634105490000|2021-10-13 06:11:30|87700.2|87650.2|87700.8|87650.8|87702.4|87652.4|87699.7|87649.7|36
1634105500000|2021-10-13 06:11:40|87700.4|87650.4|87700.3|87650.3|87702.2|87652.2|87699.6|87649.6|29
1634105510000|2021-10-13 06:11:50|87700.5|87650.5|87701.4|87651.4|87702.4|87652.4|87699.6|87649.6|30
1634105520000|2021-10-13 06:12:00|87700.9|87650.9|87705.7|87655.7|87706.2|87656.2|87700.9|87650.9|41
1634105530000|2021-10-13 06:12:10|87706|87656|87697|87647|87706|87656|87696.6|87646.6|29
1634105540000|2021-10-13 06:12:20|87697.1|87647.1|87698.1|87648.1|87698.5|87648.5|87696.5|87646.5|31
1634105550000|2021-10-13 06:12:30|87698.2|87648.2|87699.7|87649.7|87699.7|87649.7|87697.1|87647.1|25
1634105560000|2021-10-13 06:12:40|87699.8|87649.8|87699.9|87649.9|87700.1|87650.1|87698.9|87648.9|28
1634105570000|2021-10-13 06:12:50|87699.6|87649.6|87700.2|87650.2|87700.3|87650.3|87699.2|87649.2|22
1634105580000|2021-10-13 06:13:00|87700.1|87650.1|87699.7|87649.7|87703|87653|87697.4|87647.4|44
1634105590000|2021-10-13 06:13:10|87700|87650|87700.1|87650.1|87700.9|87650.9|87699.9|87649.9|21
1634105600000|2021-10-13 06:13:20|87700.3|87650.3|87712.5|87662.5|87713|87663|87700.2|87650.2|32
1634105610000|2021-10-13 06:13:30|87713.6|87663.6|87712.2|87662.2|87713.9|87663.9|87712|87662|41
1634105620000|2021-10-13 06:13:40|87712.3|87662.3|87711.7|87661.7|87712.4|87662.4|87711.4|87661.4|20
1634105630000|2021-10-13 06:13:50|87711.9|87661.9|87711|87661|87712.5|87662.5|87711|87661|21
1634105640000|2021-10-13 06:14:00|87710.9|87660.9|87713.7|87663.7|87714.1|87664.1|87710.9|87660.9|34
1634105650000|2021-10-13 06:14:10|87713.8|87663.8|87713.9|87663.9|87714.5|87664.5|87713.6|87663.6|22
1634105660000|2021-10-13 06:14:20|87714|87664|87708.3|87658.3|87714.1|87664.1|87707.8|87657.8|38
1634105670000|2021-10-13 06:14:30|87708.2|87658.2|87705.3|87655.3|87709.6|87659.6|87705.3|87655.3|36
1634105680000|2021-10-13 06:14:40|87704.9|87654.9|87704.5|87654.5|87711.4|87661.4|87703.3|87653.3|39
1634105690000|2021-10-13 06:14:50|87705|87655|87694.3|87644.3|87705|87655|87691.2|87641.2|45
1634105700000|2021-10-13 06:15:00|87694.9|87644.9|87682.5|87632.5|87695.6|87645.6|87677.8|87627.8|44
1634105710000|2021-10-13 06:15:10|87682.7|87632.7|87692.9|87642.9|87692.9|87642.9|87682.7|87632.7|48
1634105720000|2021-10-13 06:15:20|87693|87643|87697.5|87647.5|87698.7|87648.7|87692.3|87642.3|44
1634105730000|2021-10-13 06:15:30|87698|87648|87703.6|87653.6|87704.4|87654.4|87697.8|87647.8|48
1634105740000|2021-10-13 06:15:40|87703.3|87653.3|87701|87651|87705.1|87655.1|87701|87651|36
1634105750000|2021-10-13 06:15:50|87700.9|87650.9|87702.7|87652.7|87703.3|87653.3|87700.7|87650.7|40
1634105760000|2021-10-13 06:16:00|87703.4|87653.4|87703.9|87653.9|87705.1|87655.1|87702|87652|38
1634105770000|2021-10-13 06:16:10|87704.5|87654.5|87697.2|87647.2|87705.6|87655.6|87697.1|87647.1|51
1634105780000|2021-10-13 06:16:20|87697.3|87647.3|87687.4|87637.4|87698.1|87648.1|87687.4|87637.4|51
1634105790000|2021-10-13 06:16:30|87687.3|87637.3|87692|87642|87692|87642|87687.2|87637.2|59
1634105800000|2021-10-13 06:16:40|87691.9|87641.9|87691.2|87641.2|87692.3|87642.3|87690.8|87640.8|47
1634105810000|2021-10-13 06:16:50|87691.4|87641.4|87692.3|87642.3|87692.3|87642.3|87690.6|87640.6|27
1634105820000|2021-10-13 06:17:00|87692.2|87642.2|87694|87644|87695.1|87645.1|87691.1|87641.1|50
1634105830000|2021-10-13 06:17:10|87693.9|87643.9|87694.6|87644.6|87695.4|87645.4|87693|87643|34
1634105840000|2021-10-13 06:17:20|87694.5|87644.5|87693.1|87643.1|87694.9|87644.9|87693.1|87643.1|27
1634105850000|2021-10-13 06:17:30|87693|87643|87691.1|87641.1|87693.7|87643.7|87690.9|87640.9|36
1634105860000|2021-10-13 06:17:40|87690.6|87640.6|87696.5|87646.5|87696.8|87646.8|87689.4|87639.4|44
1634105870000|2021-10-13 06:17:50|87696.6|87646.6|87699|87649|87699.5|87649.5|87696|87646|48
1634105880000|2021-10-13 06:18:00|87699.1|87649.1|87702.5|87652.5|87702.5|87652.5|87698.2|87648.2|51
1634105890000|2021-10-13 06:18:10|87702.8|87652.8|87704.1|87654.1|87705.8|87655.8|87702.3|87652.3|45
1634105900000|2021-10-13 06:18:20|87704|87654|87702.4|87652.4|87704|87654|87699.3|87649.3|36
1634105910000|2021-10-13 06:18:30|87702.6|87652.6|87703.3|87653.3|87704.7|87654.7|87702|87652|25
1634105920000|2021-10-13 06:18:40|87703.4|87653.4|87703.8|87653.8|87704.3|87654.3|87703.3|87653.3|19
1634105930000|2021-10-13 06:18:50|87703.7|87653.7|87703.8|87653.8|87704.7|87654.7|87703.1|87653.1|20
1634105940000|2021-10-13 06:19:00|87703.5|87653.5|87703.4|87653.4|87703.7|87653.7|87699.7|87649.7|43
1634105950000|2021-10-13 06:19:10|87703.5|87653.5|87703.6|87653.6|87704.1|87654.1|87702.2|87652.2|27
1634105960000|2021-10-13 06:19:20|87704.7|87654.7|87704.3|87654.3|87705.4|87655.4|87703.9|87653.9|26
1634105970000|2021-10-13 06:19:30|87704.1|87654.1|87703.8|87653.8|87704.1|87654.1|87703|87653|20
1634105980000|2021-10-13 06:19:40|87703.5|87653.5|87698.4|87648.4|87703.5|87653.5|87697.4|87647.4|40
1634105990000|2021-10-13 06:19:50|87698.5|87648.5|87700.2|87650.2|87701.1|87651.1|87698.1|87648.1|27
1634106000000|2021-10-13 06:20:00|87700|87650|87703.8|87653.8|87704.6|87654.6|87699.9|87649.9|38
1634106010000|2021-10-13 06:20:10|87704|87654|87702.7|87652.7|87705.3|87655.3|87701.9|87651.9|34
1634106020000|2021-10-13 06:20:20|87702.3|87652.3|87698.4|87648.4|87703.1|87653.1|87698.1|87648.1|38
1634106030000|2021-10-13 06:20:30|87698.9|87648.9|87698.4|87648.4|87698.9|87648.9|87695.8|87645.8|46
1634106040000|2021-10-13 06:20:40|87698.2|87648.2|87701.1|87651.1|87701.3|87651.3|87698.1|87648.1|36
1634106050000|2021-10-13 06:20:50|87701.5|87651.5|87699.8|87649.8|87701.9|87651.9|87699.5|87649.5|35
1634106060000|2021-10-13 06:21:00|87699.9|87649.9|87698.1|87648.1|87700.3|87650.3|87698.1|87648.1|38
1634106070000|2021-10-13 06:21:10|87698|87648|87698.5|87648.5|87699.7|87649.7|87696.5|87646.5|41
1634106080000|2021-10-13 06:21:20|87698.2|87648.2|87700.5|87650.5|87700.9|87650.9|87698.2|87648.2|19
1634106090000|2021-10-13 06:21:30|87700.8|87650.8|87694.4|87644.4|87700.8|87650.8|87694.4|87644.4|43
1634106100000|2021-10-13 06:21:40|87694.2|87644.2|87693.1|87643.1|87694.5|87644.5|87691.2|87641.2|35
1634106110000|2021-10-13 06:21:50|87694.4|87644.4|87692.2|87642.2|87694.4|87644.4|87692.1|87642.1|26
1634106120000|2021-10-13 06:22:00|87692.3|87642.3|87691.9|87641.9|87692.5|87642.5|87691.7|87641.7|21
1634106130000|2021-10-13 06:22:10|87691.8|87641.8|87692.2|87642.2|87692.8|87642.8|87689.8|87639.8|28
1634106140000|2021-10-13 06:22:20|87692.4|87642.4|87692|87642|87694|87644|87691.3|87641.3|45
1634106150000|2021-10-13 06:22:30|87692.2|87642.2|87688|87638|87692.3|87642.3|87687.5|87637.5|35
1634106160000|2021-10-13 06:22:40|87688.5|87638.5|87689.4|87639.4|87689.9|87639.9|87688.1|87638.1|38
1634106170000|2021-10-13 06:22:50|87689.3|87639.3|87689.1|87639.1|87689.5|87639.5|87688.5|87638.5|33
1634106180000|2021-10-13 06:23:00|87687.3|87637.3|87687.9|87637.9|87688.4|87638.4|87684.7|87634.7|44
1634106190000|2021-10-13 06:23:10|87689.4|87639.4|87688.5|87638.5|87689.6|87639.6|87688.3|87638.3|34
1634106200000|2021-10-13 06:23:20|87688.7|87638.7|87689.3|87639.3|87690.5|87640.5|87688.1|87638.1|32
1634106210000|2021-10-13 06:23:30|87689.2|87639.2|87689.6|87639.6|87690|87640|87688.3|87638.3|40
1634106220000|2021-10-13 06:23:40|87689.1|87639.1|87688.9|87638.9|87689.5|87639.5|87688.3|87638.3|26
1634106230000|2021-10-13 06:23:50|87688.8|87638.8|87688.7|87638.7|87689.5|87639.5|87688.6|87638.6|20
1634106240000|2021-10-13 06:24:00|87688.9|87638.9|87689.4|87639.4|87690.7|87640.7|87688.8|87638.8|31
1634106250000|2021-10-13 06:24:10|87689.1|87639.1|87694.2|87644.2|87694.3|87644.3|87688.9|87638.9|31
1634106260000|2021-10-13 06:24:20|87694.3|87644.3|87696.1|87646.1|87696.6|87646.6|87693.3|87643.3|36
1634106270000|2021-10-13 06:24:30|87695.9|87645.9|87696.6|87646.6|87697.3|87647.3|87695.6|87645.6|29
1634106280000|2021-10-13 06:24:40|87696.5|87646.5|87696.9|87646.9|87697.1|87647.1|87695.9|87645.9|27
1634106290000|2021-10-13 06:24:50|87697.1|87647.1|87698.5|87648.5|87699.8|87649.8|87696.5|87646.5|32
1634106300000|2021-10-13 06:25:00|87699.7|87649.7|87700.4|87650.4|87701.5|87651.5|87698.2|87648.2|29
1634106310000|2021-10-13 06:25:10|87700.3|87650.3|87700.3|87650.3|87701.5|87651.5|87700.3|87650.3|17
1634106320000|2021-10-13 06:25:20|87700.9|87650.9|87702.4|87652.4|87702.4|87652.4|87700|87650|20
1634106330000|2021-10-13 06:25:30|87702.3|87652.3|87700.1|87650.1|87702.3|87652.3|87699.8|87649.8|33
1634106340000|2021-10-13 06:25:40|87700|87650|87699.8|87649.8|87701.1|87651.1|87699.2|87649.2|32
1634106350000|2021-10-13 06:25:50|87699.7|87649.7|87701.7|87651.7|87701.9|87651.9|87698.1|87648.1|34
1634106360000|2021-10-13 06:26:00|87701.4|87651.4|87703.5|87653.5|87703.9|87653.9|87701.1|87651.1|24
1634106370000|2021-10-13 06:26:10|87703.1|87653.1|87707.1|87657.1|87707.3|87657.3|87703.1|87653.1|40
1634106380000|2021-10-13 06:26:20|87707|87657|87700.5|87650.5|87707.3|87657.3|87699.9|87649.9|39
1634106390000|2021-10-13 06:26:30|87700.8|87650.8|87698.3|87648.3|87701.9|87651.9|87698.3|87648.3|27
1634106400000|2021-10-13 06:26:40|87698.1|87648.1|87694.2|87644.2|87698.1|87648.1|87693.4|87643.4|48
1634106410000|2021-10-13 06:26:50|87694.4|87644.4|87693.8|87643.8|87694.9|87644.9|87693.8|87643.8|24
1634106420000|2021-10-13 06:27:00|87693.9|87643.9|87696.8|87646.8|87697.5|87647.5|87693.9|87643.9|44
1634106430000|2021-10-13 06:27:10|87696.6|87646.6|87692.7|87642.7|87696.7|87646.7|87692.5|87642.5|29
1634106440000|2021-10-13 06:27:20|87692.4|87642.4|87691.4|87641.4|87692.8|87642.8|87690.7|87640.7|35
1634106450000|2021-10-13 06:27:30|87689.8|87639.8|87685.1|87635.1|87689.8|87639.8|87685|87635|46
1634106460000|2021-10-13 06:27:40|87685.2|87635.2|87684.3|87634.3|87686.5|87636.5|87683.9|87633.9|34
1634106470000|2021-10-13 06:27:50|87684.1|87634.1|87683.7|87633.7|87684.8|87634.8|87683.5|87633.5|30
1634106480000|2021-10-13 06:28:00|87683.6|87633.6|87683.7|87633.7|87685.6|87635.6|87682.8|87632.8|48
1634106490000|2021-10-13 06:28:10|87684.1|87634.1|87683.2|87633.2|87685.9|87635.9|87681.4|87631.4|46
1634106500000|2021-10-13 06:28:20|87683.1|87633.1|87683.8|87633.8|87684.6|87634.6|87682|87632|58
1634106510000|2021-10-13 06:28:30|87683.9|87633.9|87684|87634|87684.7|87634.7|87682.7|87632.7|39
1634106520000|2021-10-13 06:28:40|87683.9|87633.9|87682.8|87632.8|87683.9|87633.9|87682.1|87632.1|30
1634106530000|2021-10-13 06:28:50|87682.9|87632.9|87683.8|87633.8|87686.4|87636.4|87682.6|87632.6|36
1634106540000|2021-10-13 06:29:00|87684.4|87634.4|87687|87637|87687.6|87637.6|87683.8|87633.8|49
1634106550000|2021-10-13 06:29:10|87687.3|87637.3|87683.5|87633.5|87687.8|87637.8|87682.9|87632.9|38
1634106560000|2021-10-13 06:29:20|87684.1|87634.1|87685.2|87635.2|87685.3|87635.3|87682.9|87632.9|40
1634106570000|2021-10-13 06:29:30|87685.1|87635.1|87691.8|87641.8|87692|87642|87683.3|87633.3|35
1634106580000|2021-10-13 06:29:40|87691.7|87641.7|87694.8|87644.8|87695.1|87645.1|87690.1|87640.1|48
1634106590000|2021-10-13 06:29:50|87696.1|87646.1|87695.7|87645.7|87697.2|87647.2|87694.7|87644.7|37
1634106600000|2021-10-13 06:30:00|87696|87646|87699|87649|87699|87649|87692.2|87642.2|51
1634106610000|2021-10-13 06:30:10|87699.2|87649.2|87699.1|87649.1|87699.2|87649.2|87696.7|87646.7|36
1634106620000|2021-10-13 06:30:20|87700.5|87650.5|87700|87650|87700.9|87650.9|87698.7|87648.7|48
1634106630000|2021-10-13 06:30:30|87700.5|87650.5|87703.5|87653.5|87704.1|87654.1|87700.5|87650.5|56
1634106640000|2021-10-13 06:30:40|87703.4|87653.4|87706.3|87656.3|87707.7|87657.7|87703.3|87653.3|41
1634106650000|2021-10-13 06:30:50|87706.6|87656.6|87707.6|87657.6|87708.2|87658.2|87706.6|87656.6|42
1634106660000|2021-10-13 06:31:00|87707.7|87657.7|87704|87654|87708.8|87658.8|87702.8|87652.8|35
1634106670000|2021-10-13 06:31:10|87704.9|87654.9|87704.2|87654.2|87707|87657|87703.9|87653.9|34
1634106680000|2021-10-13 06:31:20|87704.1|87654.1|87707.9|87657.9|87709.5|87659.5|87704|87654|47
1634106690000|2021-10-13 06:31:30|87708|87658|87707.6|87657.6|87708.5|87658.5|87706.7|87656.7|30
1634106700000|2021-10-13 06:31:40|87707.2|87657.2|87707.8|87657.8|87708|87658|87707.1|87657.1|15
1634106710000|2021-10-13 06:31:50|87707.7|87657.7|87700.3|87650.3|87710.6|87660.6|87698.8|87648.8|50
1634106720000|2021-10-13 06:32:00|87700.1|87650.1|87700.7|87650.7|87701.5|87651.5|87699.5|87649.5|42
1634106730000|2021-10-13 06:32:10|87700|87650|87702.1|87652.1|87702.8|87652.8|87700|87650|31
1634106740000|2021-10-13 06:32:20|87701.9|87651.9|87701.5|87651.5|87702.5|87652.5|87701|87651|23
1634106750000|2021-10-13 06:32:30|87701.4|87651.4|87697.7|87647.7|87702|87652|87697.3|87647.3|36
1634106760000|2021-10-13 06:32:40|87698.4|87648.4|87700.7|87650.7|87702.1|87652.1|87698.3|87648.3|34
1634106770000|2021-10-13 06:32:50|87700.9|87650.9|87697.9|87647.9|87701|87651|87696.3|87646.3|35
1634106780000|2021-10-13 06:33:00|87697.8|87647.8|87696.7|87646.7|87698.7|87648.7|87696|87646|44
1634106790000|2021-10-13 06:33:10|87696.8|87646.8|87697.2|87647.2|87697.5|87647.5|87696.5|87646.5|31
1634106800000|2021-10-13 06:33:20|87697|87647|87698.7|87648.7|87699|87649|87696.7|87646.7|22
1634106810000|2021-10-13 06:33:30|87698.8|87648.8|87698.3|87648.3|87699.1|87649.1|87698.2|87648.2|16
1634106820000|2021-10-13 06:33:40|87698.7|87648.7|87698.5|87648.5|87699.6|87649.6|87697.1|87647.1|25
1634106830000|2021-10-13 06:33:50|87699.4|87649.4|87698.9|87648.9|87699.5|87649.5|87697.8|87647.8|23
1634106840000|2021-10-13 06:34:00|87698.6|87648.6|87687.4|87637.4|87698.8|87648.8|87687.2|87637.2|50
1634106850000|2021-10-13 06:34:10|87688|87638|87687.8|87637.8|87690.1|87640.1|87687.2|87637.2|35
1634106860000|2021-10-13 06:34:20|87687.7|87637.7|87687|87637|87691.4|87641.4|87686.7|87636.7|43
1634106870000|2021-10-13 06:34:30|87687.1|87637.1|87688.3|87638.3|87689.5|87639.5|87686.6|87636.6|45
1634106880000|2021-10-13 06:34:40|87688.4|87638.4|87679.2|87629.2|87689.1|87639.1|87679.2|87629.2|40
1634106890000|2021-10-13 06:34:50|87679.1|87629.1|87680.5|87630.5|87682|87632|87679.1|87629.1|46
1634106900000|2021-10-13 06:35:00|87680.4|87630.4|87679.6|87629.6|87680.9|87630.9|87674.8|87624.8|52
1634106910000|2021-10-13 06:35:10|87680.8|87630.8|87681.5|87631.5|87683.5|87633.5|87680.3|87630.3|45
1634106920000|2021-10-13 06:35:20|87681.1|87631.1|87680.1|87630.1|87682.4|87632.4|87679.1|87629.1|39
1634106930000|2021-10-13 06:35:30|87680|87630|87675.4|87625.4|87680.6|87630.6|87675.4|87625.4|39
1634106940000|2021-10-13 06:35:40|87675.9|87625.9|87677.1|87627.1|87679.6|87629.6|87675.7|87625.7|46
1634106950000|2021-10-13 06:35:50|87677.3|87627.3|87680.3|87630.3|87680.3|87630.3|87675.3|87625.3|33
1634106960000|2021-10-13 06:36:00|87679.7|87629.7|87682.8|87632.8|87683.3|87633.3|87679.2|87629.2|45
1634106970000|2021-10-13 06:36:10|87683.1|87633.1|87684.1|87634.1|87684.2|87634.2|87682.8|87632.8|26
1634106980000|2021-10-13 06:36:20|87684|87634|87684.5|87634.5|87684.9|87634.9|87683.9|87633.9|20
1634106990000|2021-10-13 06:36:30|87684.6|87634.6|87684.5|87634.5|87685.1|87635.1|87683.9|87633.9|33
1634107000000|2021-10-13 06:36:40|87683.8|87633.8|87683.5|87633.5|87685|87635|87682.7|87632.7|25
1634107010000|2021-10-13 06:36:50|87683.6|87633.6|87683.5|87633.5|87684.1|87634.1|87682.5|87632.5|30
1634107020000|2021-10-13 06:37:00|87683.6|87633.6|87681.5|87631.5|87683.6|87633.6|87677.4|87627.4|44
1634107030000|2021-10-13 06:37:10|87681.4|87631.4|87685|87635|87685.1|87635.1|87680.8|87630.8|35
1634107040000|2021-10-13 06:37:20|87685.1|87635.1|87685.1|87635.1|87686.2|87636.2|87685|87635|24
1634107050000|2021-10-13 06:37:30|87685|87635|87684.5|87634.5|87685.9|87635.9|87681.2|87631.2|40
1634107060000|2021-10-13 06:37:40|87684.6|87634.6|87688|87638|87688.5|87638.5|87684.6|87634.6|33
1634107070000|2021-10-13 06:37:50|87687.8|87637.8|87691.7|87641.7|87692.2|87642.2|87686.1|87636.1|43
1634107080000|2021-10-13 06:38:00|87692|87642|87688.6|87638.6|87692.2|87642.2|87686.5|87636.5|42
1634107090000|2021-10-13 06:38:10|87689|87639|87688.9|87638.9|87689.5|87639.5|87687.2|87637.2|23
1634107100000|2021-10-13 06:38:20|87688.8|87638.8|87689.4|87639.4|87689.4|87639.4|87688.6|87638.6|21
1634107110000|2021-10-13 06:38:30|87689.2|87639.2|87689.5|87639.5|87689.8|87639.8|87685.7|87635.7|25
1634107120000|2021-10-13 06:38:40|87689.2|87639.2|87691.1|87641.1|87691.7|87653.8|87678.8|87639.2|42
1634107130000|2021-10-13 06:38:50|87691|87641|87692.4|87642.4|87692.7|87642.7|87690.8|87640.8|29
1634107140000|2021-10-13 06:39:00|87692.5|87642.5|87692|87642|87693.3|87643.3|87691.9|87641.9|26
1634107150000|2021-10-13 06:39:10|87691.9|87641.9|87689.4|87639.4|87692.5|87642.5|87689.4|87639.4|32
1634107160000|2021-10-13 06:39:20|87689.5|87639.5|87690.4|87640.4|87691.5|87641.5|87689.5|87639.5|40
1634107170000|2021-10-13 06:39:30|87691.7|87641.7|87692.6|87642.6|87692.6|87642.6|87691.7|87641.7|18
1634107180000|2021-10-13 06:39:40|87692.2|87642.2|87693.2|87643.2|87693.4|87643.4|87691.4|87641.4|32
1634107190000|2021-10-13 06:39:50|87693.3|87643.3|87694.4|87644.4|87697.7|87647.7|87692.9|87642.9|47
1634107200000|2021-10-13 06:40:00|87694.3|87644.3|87690.4|87640.4|87694.3|87644.3|87689.8|87639.8|35
1634107210000|2021-10-13 06:40:10|87690.6|87640.6|87686.5|87636.5|87690.8|87640.8|87685.3|87635.3|39
1634107220000|2021-10-13 06:40:20|87686.7|87636.7|87688.7|87638.7|87690.2|87640.2|87685.3|87635.3|43
1634107230000|2021-10-13 06:40:30|87688.8|87638.8|87689|87639|87689.9|87639.9|87687.6|87637.6|30
1634107240000|2021-10-13 06:40:40|87689.3|87639.3|87690.8|87640.8|87691.5|87641.5|87688.3|87638.3|39
1634107250000|2021-10-13 06:40:50|87692|87642|87691.9|87641.9|87692.5|87642.5|87690.9|87640.9|30
1634107260000|2021-10-13 06:41:00|87691.7|87641.7|87686.8|87636.8|87691.7|87641.7|87686.2|87636.2|45
1634107270000|2021-10-13 06:41:10|87687|87637|87687.2|87637.2|87688.2|87638.2|87686.3|87636.3|34
1634107280000|2021-10-13 06:41:20|87688.2|87638.2|87690.3|87640.3|87690.4|87640.4|87688.2|87638.2|35
1634107290000|2021-10-13 06:41:30|87690.2|87640.2|87690.6|87640.6|87690.8|87640.8|87687.5|87637.5|35
1634107300000|2021-10-13 06:41:40|87690.5|87640.5|87695.3|87645.3|87696.7|87646.7|87689.6|87639.6|51
1634107310000|2021-10-13 06:41:50|87695|87645|87696.1|87646.1|87696.4|87646.4|87693.4|87643.4|41
1634107320000|2021-10-13 06:42:00|87696.3|87646.3|87692.9|87642.9|87696.3|87646.3|87690.4|87640.4|46
1634107330000|2021-10-13 06:42:10|87693|87643|87695.9|87645.9|87696.2|87646.2|87691.8|87641.8|44
1634107340000|2021-10-13 06:42:20|87696.3|87646.3|87696.2|87646.2|87697.3|87647.3|87694.5|87644.5|43
1634107350000|2021-10-13 06:42:30|87696|87646|87700.8|87650.8|87701.7|87651.7|87695.9|87645.9|54
1634107360000|2021-10-13 06:42:40|87701.1|87651.1|87701.6|87651.6|87701.6|87651.6|87700.6|87650.6|36
1634107370000|2021-10-13 06:42:50|87701.5|87651.5|87698.6|87648.6|87702.1|87652.1|87698.6|87648.6|34
1634107380000|2021-10-13 06:43:00|87698.4|87648.4|87695.9|87645.9|87698.4|87648.4|87695.6|87645.6|45
1634107390000|2021-10-13 06:43:10|87696.3|87646.3|87692.7|87642.7|87697|87647|87692.7|87642.7|32
1634107400000|2021-10-13 06:43:20|87692.3|87642.3|87693.7|87643.7|87694.3|87644.3|87692.1|87642.1|31
1634107410000|2021-10-13 06:43:30|87693.6|87643.6|87693.9|87643.9|87694.5|87644.5|87693.2|87643.2|34
1634107420000|2021-10-13 06:43:40|87693.6|87643.6|87690.1|87640.1|87694.9|87644.9|87690|87640|34
1634107430000|2021-10-13 06:43:50|87690|87640|87687.5|87637.5|87691|87641|87687.5|87637.5|37
1634107440000|2021-10-13 06:44:00|87687.9|87637.9|87684.8|87634.8|87690.4|87640.4|87683.7|87633.7|49
1634107450000|2021-10-13 06:44:10|87684.3|87634.3|87687.2|87637.2|87688.3|87638.3|87683.8|87633.8|50
1634107460000|2021-10-13 06:44:20|87688|87638|87686.9|87636.9|87688.4|87638.4|87686.4|87636.4|38
1634107470000|2021-10-13 06:44:30|87687.1|87637.1|87690.2|87640.2|87691.9|87641.9|87686.8|87636.8|42
1634107480000|2021-10-13 06:44:40|87690|87640|87689|87639|87691.4|87641.4|87688.8|87638.8|38
1634107490000|2021-10-13 06:44:50|87687.9|87637.9|87683.8|87633.8|87688.3|87638.3|87682.9|87632.9|43
1634107500000|2021-10-13 06:45:00|87683.9|87633.9|87684.7|87634.7|87687.7|87637.7|87683.7|87633.7|41
1634107510000|2021-10-13 06:45:10|87684.5|87634.5|87684.7|87634.7|87686.4|87636.4|87683.7|87633.7|30
1634107520000|2021-10-13 06:45:20|87684.4|87634.4|87687.9|87637.9|87689.8|87639.8|87684.4|87634.4|47
1634107530000|2021-10-13 06:45:30|87687.4|87637.4|87690.1|87640.1|87690.1|87640.1|87687.3|87637.3|32
1634107540000|2021-10-13 06:45:40|87689.8|87639.8|87688.8|87638.8|87690.5|87640.5|87688.6|87638.6|42
1634107550000|2021-10-13 06:45:50|87688.6|87638.6|87691.4|87641.4|87691.6|87641.6|87688.5|87638.5|30
1634107560000|2021-10-13 06:46:00|87691|87641|87685.2|87635.2|87692.1|87642.1|87684.9|87634.9|53
1634107570000|2021-10-13 06:46:10|87685.1|87635.1|87682.9|87632.9|87686.5|87636.5|87682.7|87632.7|44
1634107580000|2021-10-13 06:46:20|87682.8|87632.8|87680.9|87630.9|87682.8|87632.8|87680.2|87630.2|47
1634107590000|2021-10-13 06:46:30|87681.3|87631.3|87679.9|87629.9|87681.6|87631.6|87678.9|87628.9|28
1634107600000|2021-10-13 06:46:40|87680|87630|87679.8|87629.8|87681.7|87631.7|87679|87629|29
1634107610000|2021-10-13 06:46:50|87679.6|87629.6|87676.4|87626.4|87679.9|87629.9|87675.9|87625.9|40
1634107620000|2021-10-13 06:47:00|87676.3|87626.3|87673.3|87623.3|87676.3|87626.3|87673|87623|48
1634107630000|2021-10-13 06:47:10|87673.4|87623.4|87675.3|87625.3|87678.3|87628.3|87673.2|87623.2|43
1634107640000|2021-10-13 06:47:20|87675|87625|87669.1|87619.1|87675|87625|87668.7|87618.7|48
1634107650000|2021-10-13 06:47:30|87669.5|87619.5|87666.1|87616.1|87669.7|87619.7|87665.5|87615.5|45
1634107660000|2021-10-13 06:47:40|87666.4|87616.4|87657.3|87632.3|87670.4|87632.3|87657.3|87616.4|39
1634107670000|2021-10-13 06:47:50|87669.7|87619.7|87665.5|87615.5|87670.1|87620.1|87664.8|87614.8|50
1634107680000|2021-10-13 06:48:00|87665.3|87615.3|87669|87619|87669.1|87619.1|87663.9|87613.9|50
1634107690000|2021-10-13 06:48:10|87668.5|87618.5|87669|87619|87669.2|87619.2|87668.1|87618.1|29
1634107700000|2021-10-13 06:48:20|87670.6|87620.6|87671.6|87621.6|87672.4|87635|87659.7|87620.6|37
1634107710000|2021-10-13 06:48:30|87671.7|87621.7|87673.9|87623.9|87674.5|87624.5|87671.2|87621.2|42
1634107720000|2021-10-13 06:48:40|87674.1|87624.1|87673.4|87623.4|87674.4|87624.4|87672.4|87622.4|28
1634107730000|2021-10-13 06:48:50|87674.2|87624.2|87674.5|87624.5|87675.4|87625.4|87673.3|87623.3|34
1634107740000|2021-10-13 06:49:00|87674.2|87624.2|87668|87618|87674.2|87624.2|87666.9|87616.9|46
1634107750000|2021-10-13 06:49:10|87668.5|87618.5|87665.6|87615.6|87668.8|87618.8|87664.8|87614.8|44
1634107760000|2021-10-13 06:49:20|87665.5|87615.5|87662.9|87612.9|87665.8|87615.8|87662.9|87612.9|22
1634107770000|2021-10-13 06:49:30|87662.8|87612.8|87665.7|87615.7|87666.2|87626.2|87651.1|87612.7|41
1634107780000|2021-10-13 06:49:40|87665.5|87615.5|87664.5|87614.5|87666.9|87616.9|87664.5|87614.5|32
1634107790000|2021-10-13 06:49:50|87664.9|87614.9|87668.6|87618.6|87669|87619|87664.7|87614.7|54
1634107800000|2021-10-13 06:50:00|87668.4|87618.4|87669.6|87619.6|87670.1|87620.1|87668.2|87618.2|41
1634107810000|2021-10-13 06:50:10|87669.5|87619.5|87667.2|87617.2|87669.5|87619.5|87666.6|87616.6|46
1634107820000|2021-10-13 06:50:20|87667.6|87617.6|87661.5|87611.5|87667.9|87617.9|87660.5|87610.5|49
1634107830000|2021-10-13 06:50:30|87661.7|87611.7|87660.9|87610.9|87662.3|87612.3|87660.4|87610.4|32
1634107840000|2021-10-13 06:50:40|87661.6|87611.6|87665.7|87615.7|87665.9|87615.9|87660.3|87610.3|43
1634107850000|2021-10-13 06:50:50|87665.5|87615.5|87667.8|87617.8|87668.6|87618.6|87665|87615|51
1634107860000|2021-10-13 06:51:00|87668|87618|87661.6|87611.6|87668|87618|87659.5|87609.5|52
1634107870000|2021-10-13 06:51:10|87661.5|87611.5|87666.9|87616.9|87667.4|87617.4|87661|87611|47
1634107880000|2021-10-13 06:51:20|87666.8|87616.8|87667.6|87617.6|87668.9|87618.9|87666.7|87616.7|39
1634107890000|2021-10-13 06:51:30|87668.5|87618.5|87668.1|87618.1|87669.6|87619.6|87666.1|87616.1|39
1634107900000|2021-10-13 06:51:40|87668.4|87618.4|87668.7|87618.7|87669.1|87619.1|87667.9|87617.9|35
1634107910000|2021-10-13 06:51:50|87668.9|87618.9|87665.7|87615.7|87668.9|87618.9|87665.7|87615.7|46
1634107920000|2021-10-13 06:52:00|87665.9|87615.9|87660.9|87610.9|87667.3|87617.3|87660.2|87610.2|52
1634107930000|2021-10-13 06:52:10|87660.5|87610.5|87661.8|87611.8|87661.9|87611.9|87660.3|87610.3|36
1634107940000|2021-10-13 06:52:20|87661.9|87611.9|87660.9|87610.9|87662.5|87612.5|87660.8|87610.8|33
1634107950000|2021-10-13 06:52:30|87661.3|87611.3|87661.1|87611.1|87661.3|87611.3|87660.6|87610.6|26
1634107960000|2021-10-13 06:52:40|87661|87611|87659.5|87609.5|87661.2|87611.2|87659|87609|29
1634107970000|2021-10-13 06:52:50|87659.4|87609.4|87659.3|87609.3|87660.3|87610.3|87658.8|87608.8|31
1634107980000|2021-10-13 06:53:00|87658.7|87608.7|87657.4|87607.4|87658.8|87608.8|87657.2|87607.2|29
1634107990000|2021-10-13 06:53:10|87657.6|87607.6|87658.6|87608.6|87659.1|87609.1|87657.4|87607.4|28
1634108000000|2021-10-13 06:53:20|87658.5|87608.5|87658.1|87608.1|87659|87609|87657.7|87607.7|29
1634108010000|2021-10-13 06:53:30|87657.8|87607.8|87655.9|87605.9|87658.2|87608.2|87655.2|87605.2|42
1634108020000|2021-10-13 06:53:40|87656|87606|87657.4|87607.4|87657.5|87607.5|87655.3|87605.3|27
1634108030000|2021-10-13 06:53:50|87657.2|87607.2|87658.8|87608.8|87661.3|87621.2|87646.2|87606.4|43
1634108040000|2021-10-13 06:54:00|87658.7|87608.7|87662.2|87612.2|87662.4|87624.5|87649.4|87608.7|36
1634108050000|2021-10-13 06:54:10|87662.1|87612.1|87665.5|87615.5|87666|87616|87660.6|87610.6|52
1634108060000|2021-10-13 06:54:20|87665.2|87615.2|87660.7|87610.7|87665.7|87615.7|87660.7|87610.7|48
1634108070000|2021-10-13 06:54:30|87661.1|87611.1|87670.9|87620.9|87676.5|87626.5|87660|87610|49
1634108080000|2021-10-13 06:54:40|87670.6|87620.6|87669.8|87619.8|87671|87621|87669.3|87619.3|43
1634108090000|2021-10-13 06:54:50|87669.6|87619.6|87670.9|87620.9|87671.5|87621.5|87668.8|87618.8|46
1634108100000|2021-10-13 06:55:00|87670.7|87620.7|87670.9|87620.9|87674.4|87624.4|87670.1|87620.1|60
1634108110000|2021-10-13 06:55:10|87671.2|87621.2|87670.5|87620.5|87671.3|87621.3|87669.7|87619.7|34
1634108120000|2021-10-13 06:55:20|87670|87620|87672.9|87622.9|87673|87623|87669.9|87619.9|41
1634108130000|2021-10-13 06:55:30|87671.3|87621.3|87674.8|87624.8|87674.8|87624.8|87671.3|87621.3|43
1634108140000|2021-10-13 06:55:40|87674.9|87624.9|87678.9|87628.9|87679.4|87629.4|87674.9|87624.9|54
1634108150000|2021-10-13 06:55:50|87678.8|87628.8|87678.1|87628.1|87679.7|87629.7|87675.3|87625.3|41
1634108160000|2021-10-13 06:56:00|87676.6|87626.6|87678.7|87628.7|87678.7|87628.7|87670.6|87620.6|50
1634108170000|2021-10-13 06:56:10|87677.9|87627.9|87686.5|87636.5|87686.5|87636.5|87677.5|87627.5|43
1634108180000|2021-10-13 06:56:20|87686.3|87636.3|87685.3|87635.3|87686.7|87636.7|87683.9|87633.9|45
1634108190000|2021-10-13 06:56:30|87684.9|87634.9|87684.4|87634.4|87684.9|87634.9|87683.6|87633.6|23
1634108200000|2021-10-13 06:56:40|87684.3|87634.3|87684.3|87634.3|87685.3|87635.3|87682.8|87632.8|38
1634108210000|2021-10-13 06:56:50|87684.4|87634.4|87691.2|87641.2|87691.3|87641.3|87683.8|87633.8|44
1634108220000|2021-10-13 06:57:00|87692.2|87642.2|87690.8|87640.8|87692.6|87642.6|87690.2|87640.2|36
1634108230000|2021-10-13 06:57:10|87690.6|87640.6|87686.2|87636.2|87690.7|87640.7|87685.3|87635.3|51
1634108240000|2021-10-13 06:57:20|87686.7|87636.7|87689.2|87639.2|87689.2|87639.2|87685.4|87635.4|36
1634108250000|2021-10-13 06:57:30|87690.6|87640.6|87694.5|87644.5|87695.4|87656.4|87681.1|87640.1|49
1634108260000|2021-10-13 06:57:40|87682.3|87657.3|87695.9|87645.9|87696.9|87657.3|87682.1|87643.7|52
1634108270000|2021-10-13 06:57:50|87696.4|87646.4|87691.1|87641.1|87696.4|87646.4|87689|87639|38
1634108280000|2021-10-13 06:58:00|87690.5|87640.5|87692|87642|87692.7|87653.8|87677.7|87640.3|35
1634108290000|2021-10-13 06:58:10|87692.3|87642.3|87695.4|87645.4|87697.5|87647.5|87691.4|87641.4|46
1634108300000|2021-10-13 06:58:20|87696.3|87646.3|87690.5|87640.5|87696.3|87646.3|87690.1|87640.1|48
1634108310000|2021-10-13 06:58:30|87690.6|87640.6|87690.1|87640.1|87690.7|87640.7|87689|87639|49
1634108320000|2021-10-13 06:58:40|87690.2|87640.2|87688.2|87638.2|87690.2|87640.2|87686.7|87636.7|52
1634108330000|2021-10-13 06:58:50|87688.1|87638.1|87692.4|87642.4|87693.5|87643.5|87687.4|87637.4|39
1634108340000|2021-10-13 06:59:00|87692.6|87642.6|87687.1|87637.1|87694.5|87655.4|87680.1|87636.9|46
1634108350000|2021-10-13 06:59:10|87687|87637|87689|87639|87689.3|87639.3|87686.9|87636.9|36
1634108360000|2021-10-13 06:59:20|87688.9|87638.9|87693.1|87643.1|87696.9|87646.9|87688.9|87638.9|48
1634108370000|2021-10-13 06:59:30|87693.6|87643.6|87692.6|87642.6|87694.1|87644.1|87691.4|87641.4|44
1634108380000|2021-10-13 06:59:40|87693.3|87643.3|87692.3|87642.3|87694.2|87644.2|87688.2|87638.2|62
1634108390000|2021-10-13 06:59:50|87692.5|87642.5|87696.3|87646.3|87696.4|87646.4|87691.5|87641.5|42
1634108400000|2021-10-13 07:00:00|87697|87647|87707.3|87657.3|87711.1|87661.1|87697|87647|65
1634108410000|2021-10-13 07:00:10|87707.2|87657.2|87717.1|87667.1|87718.8|87668.8|87705.3|87655.3|65
1634108420000|2021-10-13 07:00:20|87717|87667|87718.8|87668.8|87719.1|87669.1|87713|87663|53
1634108430000|2021-10-13 07:00:30|87719.1|87669.1|87724.2|87674.2|87724.5|87674.5|87716.9|87666.9|52
1634108440000|2021-10-13 07:00:40|87723.9|87673.9|87721.4|87671.4|87726.4|87676.4|87718.9|87668.9|62
1634108450000|2021-10-13 07:00:50|87721.6|87671.6|87721.2|87671.2|87722.1|87672.1|87719.8|87669.8|52
1634108460000|2021-10-13 07:01:00|87722.9|87672.9|87729.2|87679.2|87729.2|87679.2|87721.1|87671.1|60
1634108470000|2021-10-13 07:01:10|87726.9|87676.9|87745.3|87695.3|87745.3|87695.3|87726.9|87676.9|65
1634108480000|2021-10-13 07:01:20|87744.8|87694.8|87747.1|87697.1|87749.3|87699.3|87742.7|87692.7|60
1634108490000|2021-10-13 07:01:30|87746.6|87696.6|87752.4|87702.4|87752.9|87702.9|87744.3|87694.3|59
1634108500000|2021-10-13 07:01:40|87752.8|87702.8|87767.6|87717.6|87767.6|87717.6|87751.7|87701.7|48
1634108510000|2021-10-13 07:01:50|87767.7|87717.7|87757.8|87707.8|87769.7|87719.7|87756.5|87706.5|40
1634108520000|2021-10-13 07:02:00|87757.5|87707.5|87753.2|87703.2|87758.7|87708.7|87753.2|87703.2|44
1634108530000|2021-10-13 07:02:10|87752.9|87702.9|87734.6|87684.6|87753.4|87703.4|87731.5|87681.5|51
1634108540000|2021-10-13 07:02:20|87734.7|87684.7|87727.3|87677.3|87735|87685|87725.6|87675.6|56
1634108550000|2021-10-13 07:02:30|87727.4|87677.4|87734.6|87684.6|87735.1|87685.1|87727.1|87677.1|47
1634108560000|2021-10-13 07:02:40|87733.9|87683.9|87733.4|87683.4|87736.7|87686.7|87733.3|87683.3|52
1634108570000|2021-10-13 07:02:50|87734|87684|87732.5|87682.5|87734.3|87684.3|87731.5|87681.5|51
1634108580000|2021-10-13 07:03:00|87732.4|87682.4|87717.5|87667.5|87732.4|87682.4|87716.3|87666.3|53
1634108590000|2021-10-13 07:03:10|87716|87666|87715.7|87665.7|87716|87666|87714.4|87664.4|36
1634108600000|2021-10-13 07:03:20|87715.6|87665.6|87712.8|87662.8|87715.9|87665.9|87711|87661|59
1634108610000|2021-10-13 07:03:30|87713.1|87663.1|87716.7|87666.7|87717.6|87667.6|87712.2|87662.2|40
1634108620000|2021-10-13 07:03:40|87716.8|87666.8|87722.4|87672.4|87722.9|87672.9|87715.4|87665.4|50
1634108630000|2021-10-13 07:03:50|87721.8|87671.8|87719.5|87669.5|87722.6|87672.6|87719.5|87669.5|47
1634108640000|2021-10-13 07:04:00|87719.8|87669.8|87719.6|87669.6|87721.6|87671.6|87716.5|87666.5|48
1634108650000|2021-10-13 07:04:10|87720.6|87670.6|87718.4|87668.4|87722.4|87672.4|87718.4|87668.4|50
1634108660000|2021-10-13 07:04:20|87718.9|87668.9|87717.7|87667.7|87721.5|87671.5|87717.7|87667.7|38
1634108670000|2021-10-13 07:04:30|87718.4|87668.4|87726.2|87676.2|87730|87680|87716.6|87666.6|48
1634108680000|2021-10-13 07:04:40|87725.1|87675.1|87721.5|87671.5|87725.8|87675.8|87721.1|87671.1|50
1634108690000|2021-10-13 07:04:50|87720.9|87670.9|87720.7|87670.7|87722.9|87672.9|87718.3|87668.3|45
1634108700000|2021-10-13 07:05:00|87719.9|87669.9|87725.7|87675.7|87725.7|87675.7|87717.2|87667.2|59
1634108710000|2021-10-13 07:05:10|87725.1|87675.1|87732.8|87682.8|87733.1|87683.1|87725.1|87675.1|54
1634108720000|2021-10-13 07:05:20|87732.5|87682.5|87732.6|87682.6|87734.5|87684.5|87730.4|87680.4|44
1634108730000|2021-10-13 07:05:30|87732|87682|87731.4|87681.4|87734.2|87684.2|87731.3|87681.3|45
1634108740000|2021-10-13 07:05:40|87731.7|87681.7|87735.2|87685.2|87735.8|87685.8|87731.7|87681.7|31
1634108750000|2021-10-13 07:05:50|87735.3|87685.3|87732.2|87682.2|87735.3|87685.3|87731.7|87681.7|40
1634108760000|2021-10-13 07:06:00|87732|87682|87740.3|87690.3|87743.3|87693.3|87732|87682|56
1634108770000|2021-10-13 07:06:10|87739.5|87689.5|87741.5|87691.5|87743.8|87693.8|87739.2|87689.2|50
1634108780000|2021-10-13 07:06:20|87742.2|87692.2|87750.1|87700.1|87750.5|87700.5|87741.5|87691.5|47
1634108790000|2021-10-13 07:06:30|87749.9|87699.9|87750.6|87700.6|87753.5|87703.5|87748.6|87698.6|52
1634108800000|2021-10-13 07:06:40|87749.7|87699.7|87752.3|87702.3|87753.1|87703.1|87749.7|87699.7|48
1634108810000|2021-10-13 07:06:50|87751.8|87701.8|87754.2|87704.2|87755.1|87705.1|87751.8|87701.8|42
1634108820000|2021-10-13 07:07:00|87754.6|87704.6|87758.5|87708.5|87764|87714|87754.5|87704.5|61
1634108830000|2021-10-13 07:07:10|87759|87709|87751.9|87701.9|87759.8|87709.8|87751.8|87701.8|52
1634108840000|2021-10-13 07:07:20|87752.1|87702.1|87743.4|87693.4|87752.8|87702.8|87743.4|87693.4|47
1634108850000|2021-10-13 07:07:30|87744.2|87694.2|87743.7|87693.7|87745.7|87695.7|87743|87693|40
1634108860000|2021-10-13 07:07:40|87743.6|87693.6|87742.8|87692.8|87744.3|87694.3|87739.3|87689.3|54
1634108870000|2021-10-13 07:07:50|87744.4|87694.4|87748.6|87698.6|87750.7|87700.7|87744.1|87694.1|42
1634108880000|2021-10-13 07:08:00|87749.3|87699.3|87747.2|87697.2|87752.5|87702.5|87744.4|87694.4|61
1634108890000|2021-10-13 07:08:10|87747|87697|87747.2|87697.2|87747.6|87697.6|87743.9|87693.9|46
1634108900000|2021-10-13 07:08:20|87747.1|87697.1|87746.3|87696.3|87747.9|87697.9|87744.6|87694.6|42
1634108910000|2021-10-13 07:08:30|87746.2|87696.2|87745.4|87695.4|87747.8|87697.8|87745.4|87695.4|36
1634108920000|2021-10-13 07:08:40|87745.9|87695.9|87752.6|87702.6|87752.6|87702.6|87744.8|87694.8|45
1634108930000|2021-10-13 07:08:50|87753|87703|87745.9|87695.9|87753|87703|87745.4|87695.4|55
1634108940000|2021-10-13 07:09:00|87746.2|87696.2|87743.5|87693.5|87746.2|87696.2|87742.1|87692.1|46
1634108950000|2021-10-13 07:09:10|87743.3|87693.3|87744.7|87694.7|87747.7|87697.7|87743|87693|46
1634108960000|2021-10-13 07:09:20|87744.9|87694.9|87744|87694|87748.3|87698.3|87743.4|87693.4|49
1634108970000|2021-10-13 07:09:30|87744.3|87694.3|87744.7|87694.7|87745|87695|87740.2|87690.2|42
1634108980000|2021-10-13 07:09:40|87744.6|87694.6|87744.7|87694.7|87745.8|87695.8|87743.5|87693.5|36
1634108990000|2021-10-13 07:09:50|87744.9|87694.9|87745.6|87695.6|87745.7|87695.7|87743.4|87693.4|36
1634109000000|2021-10-13 07:10:00|87745.5|87695.5|87747.3|87697.3|87747.4|87697.4|87744.1|87694.1|33
1634109010000|2021-10-13 07:10:10|87747.4|87697.4|87751|87701|87752.7|87702.7|87747.4|87697.4|51
1634109020000|2021-10-13 07:10:20|87751.6|87701.6|87751.2|87701.2|87754.4|87704.4|87751.2|87701.2|50
1634109030000|2021-10-13 07:10:30|87750.9|87700.9|87749|87699|87751.2|87701.2|87747.4|87697.4|48
1634109040000|2021-10-13 07:10:40|87748.8|87698.8|87750.5|87700.5|87751.2|87701.2|87748.3|87698.3|39
1634109050000|2021-10-13 07:10:50|87750|87700|87750|87700|87751.4|87701.4|87747.9|87697.9|35
1634109060000|2021-10-13 07:11:00|87749.9|87699.9|87745.1|87695.1|87750.1|87700.1|87742.6|87692.6|52
1634109070000|2021-10-13 07:11:10|87745.9|87695.9|87745.5|87695.5|87746.4|87696.4|87744|87694|54
1634109080000|2021-10-13 07:11:20|87745.8|87695.8|87745.4|87695.4|87746.4|87696.4|87744.2|87694.2|30
1634109090000|2021-10-13 07:11:30|87745.6|87695.6|87743.8|87693.8|87746.2|87696.2|87743.3|87693.3|26
1634109100000|2021-10-13 07:11:40|87744.3|87694.3|87754.7|87704.7|87754.7|87704.7|87744.3|87694.3|50
1634109110000|2021-10-13 07:11:50|87754.3|87704.3|87759.5|87709.5|87759.5|87709.5|87754.3|87704.3|56
1634109120000|2021-10-13 07:12:00|87759.7|87709.7|87756.1|87706.1|87760.2|87710.2|87756.1|87706.1|48
1634109130000|2021-10-13 07:12:10|87756.4|87706.4|87760.1|87710.1|87761|87711|87755|87705|51
1634109140000|2021-10-13 07:12:20|87760.3|87710.3|87756.2|87706.2|87760.4|87710.4|87755.7|87705.7|42
1634109150000|2021-10-13 07:12:30|87756.1|87706.1|87757|87707|87759.4|87709.4|87755.8|87705.8|48
1634109160000|2021-10-13 07:12:40|87757.4|87707.4|87755|87705|87757.4|87707.4|87753.5|87703.5|47
1634109170000|2021-10-13 07:12:50|87754.5|87704.5|87751.6|87701.6|87755.4|87705.4|87751|87701|39
1634109180000|2021-10-13 07:13:00|87751.9|87701.9|87746.8|87696.8|87753.6|87703.6|87746.8|87696.8|36
1634109190000|2021-10-13 07:13:10|87746.1|87696.1|87746.7|87696.7|87748.1|87698.1|87745.3|87695.3|43
1634109200000|2021-10-13 07:13:20|87746.6|87696.6|87744|87694|87750.8|87700.8|87743.3|87693.3|53
1634109210000|2021-10-13 07:13:30|87744.2|87694.2|87734.1|87684.1|87745.5|87695.5|87733.7|87683.7|60
1634109220000|2021-10-13 07:13:40|87734.4|87684.4|87732.1|87682.1|87734.4|87684.4|87730.4|87680.4|51
1634109230000|2021-10-13 07:13:50|87732|87682|87732.8|87682.8|87735.3|87685.3|87731.8|87681.8|45
1634109240000|2021-10-13 07:14:00|87733.4|87683.4|87733|87683|87733.8|87683.8|87730.8|87680.8|42
1634109250000|2021-10-13 07:14:10|87732.8|87682.8|87728.7|87678.7|87732.9|87682.9|87728.5|87678.5|48
1634109260000|2021-10-13 07:14:20|87728.1|87678.1|87730.2|87680.2|87730.4|87680.4|87727.2|87677.2|34
1634109270000|2021-10-13 07:14:30|87730.8|87680.8|87731.9|87681.9|87732|87682|87728.2|87678.2|44
1634109280000|2021-10-13 07:14:40|87731.6|87681.6|87731.3|87681.3|87732.5|87682.5|87731.2|87681.2|51
1634109290000|2021-10-13 07:14:50|87731.5|87681.5|87730.4|87680.4|87731.8|87681.8|87730.2|87680.2|36
1634109300000|2021-10-13 07:15:00|87730.7|87680.7|87723.4|87673.4|87731.8|87681.8|87720.4|87670.4|53
1634109310000|2021-10-13 07:15:10|87723.3|87673.3|87719.2|87669.2|87723.3|87673.3|87717.9|87667.9|39
1634109320000|2021-10-13 07:15:20|87718.6|87668.6|87712.4|87662.4|87721.2|87671.2|87710.2|87660.2|40
1634109330000|2021-10-13 07:15:30|87711.3|87661.3|87714|87664|87717.8|87667.8|87711.2|87661.2|37
1634109340000|2021-10-13 07:15:40|87713.7|87663.7|87716.2|87666.2|87717.2|87667.2|87712.4|87662.4|35
1634109350000|2021-10-13 07:15:50|87716|87666|87711.3|87661.3|87716.8|87666.8|87711.3|87661.3|43
1634109360000|2021-10-13 07:16:00|87711.2|87661.2|87710.6|87660.6|87713.2|87663.2|87710.6|87660.6|42
1634109370000|2021-10-13 07:16:10|87710.7|87660.7|87719.2|87669.2|87719.3|87669.3|87710.6|87660.6|49
1634109380000|2021-10-13 07:16:20|87718.8|87668.8|87720.7|87670.7|87722.9|87672.9|87718.8|87668.8|48
1634109390000|2021-10-13 07:16:30|87720.5|87670.5|87718.3|87668.3|87720.5|87670.5|87716.8|87666.8|49
1634109400000|2021-10-13 07:16:40|87718.2|87668.2|87712.1|87662.1|87718.6|87668.6|87711|87661|49
1634109410000|2021-10-13 07:16:50|87712.2|87662.2|87735.6|87685.6|87735.9|87695.4|87710.1|87660.1|62
1634109420000|2021-10-13 07:17:00|87735.5|87685.5|87734.2|87684.2|87736|87686|87730.3|87680.3|59
1634109430000|2021-10-13 07:17:10|87734.6|87684.6|87735.2|87685.2|87738.4|87688.4|87733.4|87683.4|58
1634109440000|2021-10-13 07:17:20|87734.8|87684.8|87735.2|87685.2|87737.4|87687.4|87734.7|87684.7|52
1634109450000|2021-10-13 07:17:30|87735.3|87685.3|87754.7|87704.7|87754.7|87704.7|87734.1|87684.1|57
1634109460000|2021-10-13 07:17:40|87756.1|87706.1|87755.2|87705.2|87756.7|87706.7|87753|87703|55
1634109470000|2021-10-13 07:17:50|87755.1|87705.1|87758.4|87708.4|87759.7|87709.7|87754.6|87704.6|48
1634109480000|2021-10-13 07:18:00|87759.3|87709.3|87759.4|87709.4|87762.7|87712.7|87758.7|87708.7|51
1634109490000|2021-10-13 07:18:10|87759.5|87709.5|87757.7|87707.7|87759.6|87709.6|87756.7|87706.7|47
1634109500000|2021-10-13 07:18:20|87757.5|87707.5|87753.7|87703.7|87757.5|87707.5|87752.4|87702.4|31
1634109510000|2021-10-13 07:18:30|87753.9|87703.9|87744.2|87694.2|87753.9|87703.9|87743.6|87693.6|43
1634109520000|2021-10-13 07:18:40|87744.4|87694.4|87743.6|87693.6|87744.4|87694.4|87742.7|87692.7|40
1634109530000|2021-10-13 07:18:50|87743.7|87693.7|87738.6|87688.6|87744.8|87694.8|87734.9|87684.9|57
1634109540000|2021-10-13 07:19:00|87737.8|87687.8|87737.6|87687.6|87738.4|87688.4|87736.6|87686.6|41
1634109550000|2021-10-13 07:19:10|87737.5|87687.5|87736.4|87686.4|87738.2|87688.2|87736|87686|28
1634109560000|2021-10-13 07:19:20|87736.8|87686.8|87732.8|87682.8|87737|87687|87730.3|87680.3|41
1634109570000|2021-10-13 07:19:30|87732.9|87682.9|87726.4|87676.4|87734.5|87684.5|87726.2|87676.2|41
1634109580000|2021-10-13 07:19:40|87726.1|87676.1|87724.8|87674.8|87728.2|87678.2|87723.9|87673.9|57
1634109590000|2021-10-13 07:19:50|87724.5|87674.5|87721.7|87671.7|87726.7|87676.7|87721|87671|51
1634109600000|2021-10-13 07:20:00|87721.8|87671.8|87722.7|87672.7|87723.3|87673.3|87721.8|87671.8|39
1634109610000|2021-10-13 07:20:10|87722.8|87672.8|87724.2|87674.2|87724.9|87674.9|87722.2|87672.2|38
1634109620000|2021-10-13 07:20:20|87723.9|87673.9|87734.6|87684.6|87735.5|87685.5|87723.1|87673.1|46
1634109630000|2021-10-13 07:20:30|87735|87685|87735.4|87685.4|87735.8|87685.8|87734|87684|40
1634109640000|2021-10-13 07:20:40|87735.7|87685.7|87742.6|87692.6|87743.4|87693.4|87735.5|87685.5|55
1634109650000|2021-10-13 07:20:50|87742.7|87692.7|87746.8|87696.8|87747|87697|87742.3|87692.3|47
1634109660000|2021-10-13 07:21:00|87746.4|87696.4|87750.2|87700.2|87750.4|87700.4|87745.9|87695.9|50
1634109670000|2021-10-13 07:21:10|87750.3|87700.3|87749.6|87699.6|87753.9|87703.9|87749.6|87699.6|56
1634109680000|2021-10-13 07:21:20|87749.7|87699.7|87746.5|87696.5|87750.8|87700.8|87745.5|87695.5|45
1634109690000|2021-10-13 07:21:30|87746.3|87696.3|87747.2|87697.2|87747.5|87697.5|87745.9|87695.9|35
1634109700000|2021-10-13 07:21:40|87747|87697|87751.9|87701.9|87751.9|87701.9|87746.5|87696.5|47
1634109710000|2021-10-13 07:21:50|87751.7|87701.7|87746.8|87696.8|87751.7|87701.7|87746.5|87696.5|42
1634109720000|2021-10-13 07:22:00|87747.1|87697.1|87742.3|87692.3|87747.6|87697.6|87742|87692|40
1634109730000|2021-10-13 07:22:10|87742.5|87692.5|87738|87688|87742.5|87692.5|87738|87688|29
1634109740000|2021-10-13 07:22:20|87738.2|87688.2|87737.5|87687.5|87738.4|87688.4|87734.9|87684.9|34
1634109750000|2021-10-13 07:22:30|87737.3|87687.3|87744.6|87694.6|87745.8|87695.8|87737.3|87687.3|42
1634109760000|2021-10-13 07:22:40|87744.5|87694.5|87746.4|87696.4|87746.4|87696.4|87743.5|87693.5|29
1634109770000|2021-10-13 07:22:50|87746.5|87696.5|87747.5|87697.5|87748.5|87698.5|87745.3|87695.3|47
1634109780000|2021-10-13 07:23:00|87746.3|87696.3|87748.4|87698.4|87749.3|87699.3|87745.6|87695.6|40
1634109790000|2021-10-13 07:23:10|87748|87698|87747.3|87697.3|87748.4|87698.4|87743.9|87693.9|47
1634109800000|2021-10-13 07:23:20|87747.7|87697.7|87746.7|87696.7|87749.6|87699.6|87743.8|87693.8|47
1634109810000|2021-10-13 07:23:30|87745.7|87695.7|87744.2|87694.2|87746.8|87700.8|87724.2|87686.1|62
1634109820000|2021-10-13 07:23:40|87743.8|87693.8|87741.2|87691.2|87743.8|87693.8|87740.5|87690.5|39
1634109830000|2021-10-13 07:23:50|87741.1|87691.1|87738.1|87688.1|87741.8|87691.8|87736.2|87686.2|40
1634109840000|2021-10-13 07:24:00|87737.6|87687.6|87735.4|87685.4|87738|87688|87733.4|87683.4|55
1634109850000|2021-10-13 07:24:10|87735.7|87685.7|87734.3|87684.3|87736|87686|87732.1|87682.1|41
1634109860000|2021-10-13 07:24:20|87734.7|87684.7|87737.9|87687.9|87737.9|87687.9|87733.1|87683.1|45
1634109870000|2021-10-13 07:24:30|87738.1|87688.1|87726.2|87701.2|87740.9|87701.9|87725.5|87685|46
1634109880000|2021-10-13 07:24:40|87725.8|87700.8|87730.7|87705.7|87742.6|87707.5|87725.8|87688.8|41
1634109890000|2021-10-13 07:24:50|87730.8|87705.8|87743.7|87693.7|87744.1|87705.8|87730.8|87692|47
1634109900000|2021-10-13 07:25:00|87743|87693|87737.6|87687.6|87743|87703.4|87724.8|87686.7|51
1634109910000|2021-10-13 07:25:10|87737.4|87687.4|87735.5|87685.5|87738|87697.5|87721.5|87684.4|43
1634109920000|2021-10-13 07:25:20|87735.1|87685.1|87731.6|87681.6|87736.9|87699.6|87720.8|87680|34
1634109930000|2021-10-13 07:25:30|87731.2|87681.2|87736.4|87686.4|87736.7|87686.7|87729|87679|41
1634109940000|2021-10-13 07:25:40|87736|87686|87728.6|87678.6|87736.1|87686.1|87727.7|87677.7|51
1634109950000|2021-10-13 07:25:50|87728.5|87678.5|87729.9|87679.9|87730.2|87680.2|87727.4|87677.4|45
1634109960000|2021-10-13 07:26:00|87730|87680|87732.1|87682.1|87733.7|87683.7|87729|87679|36
1634109970000|2021-10-13 07:26:10|87732.6|87682.6|87734.9|87684.9|87735.5|87685.5|87730.5|87680.5|44
1634109980000|2021-10-13 07:26:20|87734.7|87684.7|87728.2|87678.2|87734.7|87684.7|87726.7|87676.7|46
1634109990000|2021-10-13 07:26:30|87727.5|87677.5|87727.2|87677.2|87727.9|87677.9|87725.9|87675.9|34
1634110000000|2021-10-13 07:26:40|87726.8|87676.8|87731.1|87681.1|87732.1|87682.1|87726.8|87676.8|37
1634110010000|2021-10-13 07:26:50|87731|87681|87730.5|87680.5|87732|87682|87726.4|87676.4|46
1634110020000|2021-10-13 07:27:00|87730.3|87680.3|87730.9|87680.9|87731|87681|87729.3|87679.3|33
1634110030000|2021-10-13 07:27:10|87730.5|87680.5|87731.4|87681.4|87731.7|87681.7|87729.5|87679.5|28
1634110040000|2021-10-13 07:27:20|87731.5|87681.5|87730|87680|87731.5|87681.5|87729.8|87679.8|39
1634110050000|2021-10-13 07:27:30|87730.1|87680.1|87713.1|87688.1|87730.4|87689|87713.1|87676.6|42
1634110060000|2021-10-13 07:27:40|87713.2|87688.2|87734.2|87684.2|87735.7|87690.7|87713.1|87677.4|43
1634110070000|2021-10-13 07:27:50|87734|87684|87737.5|87687.5|87738|87688|87733.6|87683.6|51
1634110080000|2021-10-13 07:28:00|87738|87688|87734.8|87684.8|87741.1|87691.1|87734.8|87684.8|43
1634110090000|2021-10-13 07:28:10|87735|87685|87732.4|87682.4|87735|87685|87731.2|87681.2|47
1634110100000|2021-10-13 07:28:20|87732.1|87682.1|87736.1|87686.1|87737.3|87687.3|87731.8|87681.8|50
1634110110000|2021-10-13 07:28:30|87736.2|87686.2|87745.7|87695.7|87748.1|87698.1|87735.8|87685.8|57
1634110120000|2021-10-13 07:28:40|87746|87696|87761.4|87711.4|87762.5|87712.5|87734.2|87694.2|51
1634110130000|2021-10-13 07:28:50|87761.3|87711.3|87759.3|87709.3|87761.4|87711.4|87758|87708|39
1634110140000|2021-10-13 07:29:00|87758.5|87708.5|87759.1|87709.1|87761|87711|87754.7|87704.7|49
1634110150000|2021-10-13 07:29:10|87759|87709|87755.4|87705.4|87759.4|87709.4|87755.4|87705.4|34
1634110160000|2021-10-13 07:29:20|87755.7|87705.7|87754.2|87704.2|87755.9|87705.9|87753.7|87703.7|24
1634110170000|2021-10-13 07:29:30|87753.8|87703.8|87754.7|87704.7|87754.9|87704.9|87752.8|87702.8|25
1634110180000|2021-10-13 07:29:40|87754.6|87704.6|87760|87710|87761.3|87723.5|87747.7|87704.6|48
1634110190000|2021-10-13 07:29:50|87760.2|87710.2|87763.8|87713.8|87765|87727.3|87749.1|87709|44
1634110200000|2021-10-13 07:30:00|87764|87714|87752.7|87727.7|87764.2|87728.6|87748.6|87713.5|55
1634110210000|2021-10-13 07:30:10|87752.9|87727.9|87753.2|87728.2|87753.9|87728.9|87752.7|87727.7|35
1634110220000|2021-10-13 07:30:20|87752.9|87727.9|87754.5|87729.5|87765|87729.5|87749.3|87711.3|35
1634110230000|2021-10-13 07:30:30|87754.2|87729.2|87755.4|87730.4|87768.5|87732.2|87753.7|87718.5|45
1634110240000|2021-10-13 07:30:40|87755.5|87730.5|87751.5|87726.5|87756.1|87731.1|87751.5|87726.5|32
1634110250000|2021-10-13 07:30:50|87751.7|87726.7|87758.8|87733.8|87774.2|87735.2|87751.5|87716.5|54
1634110260000|2021-10-13 07:31:00|87758.5|87733.5|87751.8|87726.8|87766.7|87735.3|87750.7|87716.5|55
1634110270000|2021-10-13 07:31:10|87751.6|87726.6|87753.7|87728.7|87753.7|87728.7|87751.4|87726.4|34
1634110280000|2021-10-13 07:31:20|87754|87729|87753.5|87728.5|87754.9|87729.9|87752.9|87727.9|40
1634110290000|2021-10-13 07:31:30|87752.5|87727.5|87752.8|87727.8|87753.3|87728.3|87751|87726|32
1634110300000|2021-10-13 07:31:40|87752.6|87727.6|87754.8|87729.8|87754.8|87729.8|87752.3|87727.3|37
1634110310000|2021-10-13 07:31:50|87755|87730|87759|87709|87759|87730.1|87746.3|87709|34
1634110320000|2021-10-13 07:32:00|87759.6|87709.6|87743|87718|87759.6|87721.1|87742.7|87704.9|33
1634110330000|2021-10-13 07:32:10|87742.9|87717.9|87752.1|87702.1|87753.2|87719.6|87740.7|87702.1|29
1634110340000|2021-10-13 07:32:20|87751.8|87701.8|87746.2|87696.2|87751.9|87701.9|87746|87696|38
1634110350000|2021-10-13 07:32:30|87746.5|87696.5|87745.7|87695.7|87746.8|87696.8|87741.3|87691.3|45
1634110360000|2021-10-13 07:32:40|87745.9|87695.9|87744.7|87694.7|87747.5|87709.2|87732.7|87694.4|28
1634110370000|2021-10-13 07:32:50|87744.6|87694.6|87750.6|87700.6|87751.4|87710.8|87734.2|87692.3|42
1634110380000|2021-10-13 07:33:00|87750.8|87700.8|87739.4|87714.4|87753.7|87714.8|87738|87699.3|41
1634110390000|2021-10-13 07:33:10|87740.1|87715.1|87730.3|87705.3|87750.7|87715.1|87730|87696.2|51
1634110400000|2021-10-13 07:33:20|87729.5|87704.5|87722.2|87697.2|87740.3|87705.5|87721.2|87682.8|52
1634110410000|2021-10-13 07:33:30|87721.8|87696.8|87732.4|87682.4|87737.2|87696.8|87721.8|87682.4|50
1634110420000|2021-10-13 07:33:40|87733|87683|87730.2|87680.2|87734|87694.3|87719|87680.2|50
1634110430000|2021-10-13 07:33:50|87729.8|87679.8|87693.7|87643.7|87729.8|87679.8|87693.3|87643.3|55
1634110440000|2021-10-13 07:34:00|87693.6|87643.6|87693.2|87643.2|87694.5|87644.5|87691|87641|47
1634110450000|2021-10-13 07:34:10|87693.3|87643.3|87693.3|87643.3|87694|87644|87691.9|87641.9|44
1634110460000|2021-10-13 07:34:20|87693.6|87643.6|87694.9|87644.9|87694.9|87644.9|87693.3|87643.3|34
1634110470000|2021-10-13 07:34:30|87694.8|87644.8|87701.1|87651.1|87701.9|87651.9|87694.4|87644.4|42
1634110480000|2021-10-13 07:34:40|87700.4|87650.4|87706.8|87656.8|87709.8|87673.2|87689.4|87650.1|46
1634110490000|2021-10-13 07:34:50|87707.4|87657.4|87713.7|87663.7|87713.7|87676|87692.8|87656|43
1634110500000|2021-10-13 07:35:00|87714.4|87664.4|87710.3|87660.3|87714.4|87674.7|87697.5|87660.3|45
1634110510000|2021-10-13 07:35:10|87710.2|87660.2|87694.8|87669.8|87713.4|87676.4|87694.8|87657.5|47
1634110520000|2021-10-13 07:35:20|87695|87670|87708.9|87658.9|87711|87671.6|87693.7|87656.3|52
1634110530000|2021-10-13 07:35:30|87708.5|87658.5|87693.6|87668.6|87710.3|87671.7|87693.5|87657.8|46
1634110540000|2021-10-13 07:35:40|87693.7|87668.7|87703.4|87653.4|87705.8|87669.3|87693.5|87653.4|52
1634110550000|2021-10-13 07:35:50|87703.3|87653.3|87704.1|87654.1|87704.2|87654.2|87702.9|87652.9|40
1634110560000|2021-10-13 07:36:00|87703.8|87653.8|87709.6|87659.6|87711.3|87674.7|87692|87653.8|48
1634110570000|2021-10-13 07:36:10|87709.8|87659.8|87711.9|87661.9|87712.6|87662.6|87709.8|87659.8|42
1634110580000|2021-10-13 07:36:20|87713|87663|87712.1|87662.1|87713.6|87663.6|87711.1|87661.1|43
1634110590000|2021-10-13 07:36:30|87712.5|87662.5|87711|87661|87712.9|87662.9|87709.5|87659.5|39
1634110600000|2021-10-13 07:36:40|87711.2|87661.2|87707.4|87657.4|87711.2|87672.7|87695.9|87655.7|54
1634110610000|2021-10-13 07:36:50|87707.2|87657.2|87708|87658|87709.5|87671.3|87692.6|87655|42
1634110620000|2021-10-13 07:37:00|87707.9|87657.9|87707.7|87657.7|87709.1|87671.1|87691.8|87655.1|60
1634110630000|2021-10-13 07:37:10|87707.8|87657.8|87708.5|87658.5|87709.2|87659.2|87707.2|87657.2|34
1634110640000|2021-10-13 07:37:20|87708.4|87658.4|87704.6|87654.6|87708.4|87658.4|87703.9|87653.9|36
1634110650000|2021-10-13 07:37:30|87704|87654|87697.9|87647.9|87705.3|87655.3|87695.8|87645.8|46
1634110660000|2021-10-13 07:37:40|87696.5|87646.5|87696.8|87646.8|87697.7|87647.7|87695.4|87645.4|53
1634110670000|2021-10-13 07:37:50|87696.5|87646.5|87696.7|87646.7|87696.8|87646.8|87695.4|87645.4|32
1634110680000|2021-10-13 07:38:00|87696|87646|87694.4|87644.4|87696|87646|87688.8|87638.8|46
1634110690000|2021-10-13 07:38:10|87693.2|87643.2|87695.6|87645.6|87696.6|87646.6|87693.2|87643.2|45
1634110700000|2021-10-13 07:38:20|87695.4|87645.4|87675.8|87650.8|87695.5|87651.6|87675.4|87637.5|49
1634110710000|2021-10-13 07:38:30|87675.1|87650.1|87680.9|87630.9|87689.9|87652.7|87675.1|87630.9|51
1634110720000|2021-10-13 07:38:40|87681.9|87631.9|87678.9|87628.9|87683.8|87642.4|87665.9|87626.3|56
1634110730000|2021-10-13 07:38:50|87679|87629|87678.1|87628.1|87680|87639.6|87662.8|87625|56
1634110740000|2021-10-13 07:39:00|87677.8|87627.8|87671.2|87621.2|87680.7|87630.7|87669.6|87619.6|49
1634110750000|2021-10-13 07:39:10|87671.8|87621.8|87668.2|87618.2|87671.8|87621.8|87666.1|87616.1|47
1634110760000|2021-10-13 07:39:20|87667.9|87617.9|87667.9|87617.9|87669.7|87619.7|87667|87617|39
1634110770000|2021-10-13 07:39:30|87667.6|87617.6|87667.1|87617.1|87670.1|87620.1|87666.9|87616.9|32
1634110780000|2021-10-13 07:39:40|87667.3|87617.3|87670.4|87620.4|87671.4|87621.4|87667.3|87617.3|38
1634110790000|2021-10-13 07:39:50|87670.8|87620.8|87671.4|87621.4|87671.6|87621.6|87670.6|87620.6|26
1634110800000|2021-10-13 07:40:00|87671.2|87621.2|87670.4|87620.4|87674.4|87637.2|87660.6|87620.3|57
1634110810000|2021-10-13 07:40:10|87669.8|87619.8|87659.2|87634.2|87670.8|87634.5|87659.2|87616.9|49
1634110820000|2021-10-13 07:40:20|87659.3|87634.3|87656.7|87631.7|87659.3|87634.3|87655.6|87630.6|35
1634110830000|2021-10-13 07:40:30|87657|87632|87662.9|87637.9|87677.6|87638.5|87656.6|87624.3|52
1634110840000|2021-10-13 07:40:40|87663.4|87638.4|87679|87629|87679|87638.6|87663|87625.9|40
1634110850000|2021-10-13 07:40:50|87679.1|87629.1|87674.9|87624.9|87679.3|87629.3|87674.9|87624.9|37
1634110860000|2021-10-13 07:41:00|87675.5|87625.5|87678.8|87628.8|87679|87629|87675.4|87625.4|49
1634110870000|2021-10-13 07:41:10|87678.9|87628.9|87675|87625|87679.1|87629.1|87674.7|87624.7|34
1634110880000|2021-10-13 07:41:20|87675.1|87625.1|87662.2|87637.2|87676.3|87637.6|87661.7|87623.9|41
1634110890000|2021-10-13 07:41:30|87661.1|87636.1|87662|87637|87663|87638|87660.8|87635.8|36
1634110900000|2021-10-13 07:41:40|87662.1|87637.1|87666.7|87641.7|87668.7|87643.7|87662.1|87637.1|36
1634110910000|2021-10-13 07:41:50|87667|87642|87666.8|87641.8|87669.6|87644.6|87666|87641|33
1634110920000|2021-10-13 07:42:00|87666.4|87641.4|87667.8|87642.8|87667.8|87642.8|87666.4|87641.4|23
1634110930000|2021-10-13 07:42:10|87667.6|87642.6|87664.8|87639.8|87667.6|87642.6|87664.6|87639.6|31
1634110940000|2021-10-13 07:42:20|87664.7|87639.7|87676.9|87626.9|87677.5|87639.9|87659.9|87622.4|44
1634110950000|2021-10-13 07:42:30|87677|87627|87673.9|87623.9|87677.3|87634.8|87659.1|87622.3|52
1634110960000|2021-10-13 07:42:40|87674.4|87624.4|87676.5|87626.5|87678.1|87638.9|87660.8|87624.1|39
1634110970000|2021-10-13 07:42:50|87677.2|87627.2|87676.8|87626.8|87678.1|87628.1|87676.2|87626.2|32
1634110980000|2021-10-13 07:43:00|87677|87627|87671.4|87646.4|87679.7|87646.4|87666.9|87625.7|42
1634110990000|2021-10-13 07:43:10|87671.5|87646.5|87668.3|87643.3|87671.5|87646.5|87668.3|87643.3|32
1634111000000|2021-10-13 07:43:20|87668|87643|87685.4|87635.4|87685.5|87647.2|87667.8|87633.8|47
1634111010000|2021-10-13 07:43:30|87685.6|87635.6|87686.7|87636.7|87687.3|87637.3|87684.4|87634.4|40
1634111020000|2021-10-13 07:43:40|87686.6|87636.6|87686|87636|87687.2|87637.2|87685.9|87635.9|24
1634111030000|2021-10-13 07:43:50|87685.9|87635.9|87687.8|87637.8|87688.5|87649.1|87673|87632.1|42
1634111040000|2021-10-13 07:44:00|87688|87638|87678.7|87653.7|87691.1|87655|87678.7|87636.3|39
1634111050000|2021-10-13 07:44:10|87690.7|87640.7|87689.1|87639.1|87690.7|87640.7|87689|87639|24
1634111060000|2021-10-13 07:44:20|87689.3|87639.3|87681.5|87631.5|87689.6|87645.4|87670.4|87630.9|34
1634111070000|2021-10-13 07:44:30|87680.8|87630.8|87681.3|87631.3|87681.3|87644.2|87669.2|87628.6|38
1634111080000|2021-10-13 07:44:40|87669|87644|87681.3|87631.3|87682.4|87644.3|87668.9|87630.2|49
1634111090000|2021-10-13 07:44:50|87681.4|87631.4|87673.8|87648.8|87687.3|87649.2|87673.4|87631.2|45
1634111100000|2021-10-13 07:45:00|87673.6|87648.6|87690.7|87640.7|87690.7|87651.8|87673.1|87633.1|48
1634111110000|2021-10-13 07:45:10|87690.4|87640.4|87688.4|87638.4|87693.6|87654.5|87676.6|87638.4|45
1634111120000|2021-10-13 07:45:20|87688.6|87638.6|87691.5|87641.5|87692.7|87654.5|87677.9|87638.5|46
1634111130000|2021-10-13 07:45:30|87689.7|87639.7|87685|87635|87689.7|87648.9|87672.8|87634.5|39
1634111140000|2021-10-13 07:45:40|87684.4|87634.4|87686.2|87636.2|87688.7|87651.4|87672.4|87634.4|48
1634111150000|2021-10-13 07:45:50|87686.7|87636.7|87689|87639|87689|87650|87674.7|87635.3|45
1634111160000|2021-10-13 07:46:00|87689.2|87639.2|87690.8|87640.8|87691.7|87641.7|87689|87639|40
1634111170000|2021-10-13 07:46:10|87691.1|87641.1|87679.7|87654.7|87692.1|87654.8|87678.6|87640.6|32
1634111180000|2021-10-13 07:46:20|87679.8|87654.8|87696.2|87646.2|87696.2|87654.8|87679.8|87641.6|37
1634111190000|2021-10-13 07:46:30|87695.9|87645.9|87695.8|87645.8|87696.5|87657|87681|87642.6|46
1634111200000|2021-10-13 07:46:40|87695.9|87645.9|87697.1|87647.1|87697.6|87659.5|87683|87645.3|37
1634111210000|2021-10-13 07:46:50|87696.5|87646.5|87697.2|87647.2|87697.8|87658|87682.7|87642.7|46
1634111220000|2021-10-13 07:47:00|87697.6|87647.6|87696.4|87646.4|87697.6|87647.6|87694.2|87644.2|32
1634111230000|2021-10-13 07:47:10|87695.6|87645.6|87694.1|87644.1|87696.5|87646.5|87690.4|87640.4|40
1634111240000|2021-10-13 07:47:20|87693.4|87643.4|87693.5|87643.5|87694.3|87644.3|87692.5|87642.5|39
1634111250000|2021-10-13 07:47:30|87693.7|87643.7|87695.1|87645.1|87696.5|87657.3|87680.7|87642.9|41
1634111260000|2021-10-13 07:47:40|87694.9|87644.9|87693.5|87643.5|87696.4|87646.4|87692.6|87642.6|27
1634111270000|2021-10-13 07:47:50|87692.5|87642.5|87690.9|87640.9|87693.1|87643.1|87688.8|87638.8|45
1634111280000|2021-10-13 07:48:00|87691.1|87641.1|87698.6|87648.6|87699|87649|87691|87641|37
1634111290000|2021-10-13 07:48:10|87699.2|87649.2|87697.9|87647.9|87699.6|87649.6|87696.9|87646.9|29
1634111300000|2021-10-13 07:48:20|87698|87648|87701.4|87651.4|87702|87652|87698|87648|36
1634111310000|2021-10-13 07:48:30|87701|87651|87702.2|87652.2|87702.6|87652.6|87701|87651|18
1634111320000|2021-10-13 07:48:40|87702.1|87652.1|87704.8|87654.8|87705|87665.3|87690.2|87652|38
1634111330000|2021-10-13 07:48:50|87704.7|87654.7|87702|87652|87705.2|87655.2|87700.2|87650.2|26
1634111340000|2021-10-13 07:49:00|87701.9|87651.9|87706.2|87656.2|87707.9|87657.9|87701|87651|30
1634111350000|2021-10-13 07:49:10|87705.9|87655.9|87699.7|87649.7|87709.1|87672.5|87694.4|87649.5|59
1634111360000|2021-10-13 07:49:20|87699.6|87649.6|87700.4|87650.4|87703.2|87653.2|87699.2|87649.2|43
1634111370000|2021-10-13 07:49:30|87700.5|87650.5|87698.6|87648.6|87703.5|87665.6|87690.1|87647.9|39
1634111380000|2021-10-13 07:49:40|87697.1|87647.1|87697.1|87647.1|87698.6|87659.8|87684.8|87645|35
1634111390000|2021-10-13 07:49:50|87697.4|87647.4|87697.8|87647.8|87701|87651|87697.3|87647.3|42
1634111400000|2021-10-13 07:50:00|87697.7|87647.7|87703.1|87653.1|87703.1|87662.9|87687.1|87645.5|51
1634111410000|2021-10-13 07:50:10|87702.7|87652.7|87702.9|87652.9|87704.1|87654.1|87702.7|87652.7|36
1634111420000|2021-10-13 07:50:20|87703.7|87653.7|87700.8|87650.8|87704.2|87662.5|87687|87648.7|44
1634111430000|2021-10-13 07:50:30|87701.2|87651.2|87683.8|87658.8|87701.2|87660.2|87682|87645.3|47
1634111440000|2021-10-13 07:50:40|87683.7|87658.7|87692.7|87642.7|87693.8|87659.2|87682|87637.3|53
1634111450000|2021-10-13 07:50:50|87692.4|87642.4|87691.4|87641.4|87693.1|87643.1|87691|87641|30
1634111460000|2021-10-13 07:51:00|87691.5|87641.5|87692|87642|87696.1|87646.1|87691.4|87641.4|34
1634111470000|2021-10-13 07:51:10|87692.8|87642.8|87692.1|87642.1|87693.3|87643.3|87691.1|87641.1|40
1634111480000|2021-10-13 07:51:20|87691.9|87641.9|87680.2|87655.2|87695.2|87656|87679.8|87641.8|39
1634111490000|2021-10-13 07:51:30|87680.1|87655.1|87693.9|87643.9|87695|87657.6|87680.1|87643.3|35
1634111500000|2021-10-13 07:51:40|87695|87645|87698.2|87648.2|87701.1|87662.9|87684.9|87645|58
1634111510000|2021-10-13 07:51:50|87698.5|87648.5|87687.5|87662.5|87698.8|87663.1|87684.5|87648.5|38
1634111520000|2021-10-13 07:52:00|87687.6|87662.6|87703.2|87653.2|87704|87666.6|87687.1|87648.7|55
1634111530000|2021-10-13 07:52:10|87703.4|87653.4|87706.5|87656.5|87708.2|87670.2|87692.8|87652.8|53
1634111540000|2021-10-13 07:52:20|87706.9|87656.9|87710.6|87660.6|87711.9|87673.9|87698.9|87656.4|38
1634111550000|2021-10-13 07:52:30|87710.8|87660.8|87721.8|87671.8|87722.6|87672.6|87710.1|87660.1|45
1634111560000|2021-10-13 07:52:40|87721.4|87671.4|87726.4|87676.4|87726.8|87676.8|87721.2|87671.2|50
1634111570000|2021-10-13 07:52:50|87726.1|87676.1|87729.4|87679.4|87729.9|87679.9|87720.8|87670.8|51
1634111580000|2021-10-13 07:53:00|87729.2|87679.2|87726.7|87676.7|87729.3|87679.3|87725.6|87675.6|37
1634111590000|2021-10-13 07:53:10|87726.9|87676.9|87721.3|87671.3|87727.1|87677.1|87720.9|87670.9|35
1634111600000|2021-10-13 07:53:20|87721.6|87671.6|87719.5|87669.5|87722|87672|87717.5|87667.5|43
1634111610000|2021-10-13 07:53:30|87719|87669|87718.5|87668.5|87721.9|87671.9|87718.1|87668.1|38
1634111620000|2021-10-13 07:53:40|87718.6|87668.6|87716.1|87666.1|87718.6|87668.6|87715.6|87665.6|44
1634111630000|2021-10-13 07:53:50|87716|87666|87716.7|87666.7|87716.9|87666.9|87715.7|87665.7|30
1634111640000|2021-10-13 07:54:00|87716.5|87666.5|87720|87670|87721.3|87671.3|87715.9|87665.9|32
1634111650000|2021-10-13 07:54:10|87720.1|87670.1|87718.7|87668.7|87720.3|87670.3|87718.5|87668.5|43
1634111660000|2021-10-13 07:54:20|87718.5|87668.5|87714.7|87664.7|87718.5|87668.5|87714.5|87664.5|35
1634111670000|2021-10-13 07:54:30|87715|87665|87717.2|87667.2|87718.2|87668.2|87714.2|87664.2|24
1634111680000|2021-10-13 07:54:40|87716.9|87666.9|87724.9|87674.9|87725.9|87675.9|87716.9|87666.9|39
1634111690000|2021-10-13 07:54:50|87725|87675|87724.9|87674.9|87725.1|87675.1|87724|87674|29
1634111700000|2021-10-13 07:55:00|87725.5|87675.5|87725.5|87675.5|87725.6|87675.6|87723.6|87673.6|24
1634111710000|2021-10-13 07:55:10|87725.3|87675.3|87736.6|87686.6|87737.4|87687.4|87723.7|87673.7|43
1634111720000|2021-10-13 07:55:20|87736.5|87686.5|87735.8|87685.8|87737|87687|87735.8|87685.8|28
1634111730000|2021-10-13 07:55:30|87735.9|87685.9|87740.2|87690.2|87742.2|87692.2|87735.2|87685.2|40
1634111740000|2021-10-13 07:55:40|87740|87690|87738.5|87688.5|87740.7|87690.7|87736.3|87686.3|49
1634111750000|2021-10-13 07:55:50|87738.3|87688.3|87749.9|87699.9|87750.4|87702.9|87727.9|87687.2|49
1634111760000|2021-10-13 07:56:00|87749.3|87699.3|87744.7|87694.7|87750.2|87712.4|87736.9|87694.7|49
1634111770000|2021-10-13 07:56:10|87745|87695|87742.1|87692.1|87745|87695|87741.7|87691.7|35
1634111780000|2021-10-13 07:56:20|87742|87692|87743.6|87693.6|87748.5|87711.9|87730.6|87692|49
1634111790000|2021-10-13 07:56:30|87744.2|87694.2|87743.4|87693.4|87744.2|87708.4|87727.3|87689.3|52
1634111800000|2021-10-13 07:56:40|87743.5|87693.5|87740.9|87690.9|87745.3|87695.3|87739.9|87689.9|50
1634111810000|2021-10-13 07:56:50|87741.1|87691.1|87738.8|87688.8|87742|87704.8|87728.6|87688.4|48
1634111820000|2021-10-13 07:57:00|87738.2|87688.2|87724.8|87699.8|87738.5|87699.8|87722.2|87684.5|54
1634111830000|2021-10-13 07:57:10|87724.4|87699.4|87749.4|87699.4|87750.3|87702.8|87721.7|87687.2|54
1634111840000|2021-10-13 07:57:20|87750.2|87700.2|87750.7|87700.7|87751.7|87701.7|87748.4|87698.4|51
1634111850000|2021-10-13 07:57:30|87750.8|87700.8|87749.7|87699.7|87751.6|87701.6|87749.7|87699.7|38
1634111860000|2021-10-13 07:57:40|87749.5|87699.5|87739.2|87689.2|87749.7|87703|87726.6|87687.2|45
1634111870000|2021-10-13 07:57:50|87739.9|87689.9|87729.2|87704.2|87742.2|87704.5|87728.7|87687.1|39
1634111880000|2021-10-13 07:58:00|87729.1|87704.1|87742.6|87692.6|87742.6|87704.1|87727.9|87689.8|38
1634111890000|2021-10-13 07:58:10|87742.3|87692.3|87738.5|87688.5|87742.5|87692.5|87736.7|87686.7|56
1634111900000|2021-10-13 07:58:20|87738.4|87688.4|87740.7|87690.7|87741.2|87691.2|87737|87687|44
1634111910000|2021-10-13 07:58:30|87739.4|87689.4|87737.8|87687.8|87739.4|87689.4|87734.5|87684.5|38
1634111920000|2021-10-13 07:58:40|87737.7|87687.7|87739.3|87689.3|87740.5|87701|87725.2|87687|48
1634111930000|2021-10-13 07:58:50|87739.2|87689.2|87738.9|87688.9|87739.7|87689.7|87738.9|87688.9|21
1634111940000|2021-10-13 07:59:00|87738.5|87688.5|87733.6|87683.6|87738.9|87694.6|87718.2|87677.9|55
1634111950000|2021-10-13 07:59:10|87733.8|87683.8|87730.7|87680.7|87733.8|87694.8|87716.7|87678|42
1634111960000|2021-10-13 07:59:20|87728.8|87678.8|87723.3|87673.3|87728.8|87678.8|87719.4|87669.4|31
1634111970000|2021-10-13 07:59:30|87724.5|87674.5|87723|87673|87724.7|87674.7|87721.5|87671.5|43
1634111980000|2021-10-13 07:59:40|87721.5|87671.5|87722.1|87672.1|87722.1|87672.1|87719.9|87669.9|36
1634111990000|2021-10-13 07:59:50|87722.2|87672.2|87737.9|87687.9|87739.1|87689.1|87722.2|87672.2|50
1634112000000|2021-10-13 08:00:00|87738.3|87688.3|87741.4|87691.4|87741.7|87691.7|87737.3|87687.3|47
1634112010000|2021-10-13 08:00:10|87740.9|87690.9|87747.9|87697.9|87749.1|87699.1|87737.9|87687.9|64
1634112020000|2021-10-13 08:00:20|87747.3|87697.3|87757|87707|87757.9|87707.9|87745.4|87695.4|54
1634112030000|2021-10-13 08:00:30|87757.1|87707.1|87757|87707|87759.3|87709.3|87756.2|87706.2|37
1634112040000|2021-10-13 08:00:40|87757.3|87707.3|87757.8|87707.8|87758.4|87708.4|87757.1|87707.1|29
1634112050000|2021-10-13 08:00:50|87757.7|87707.7|87758.3|87708.3|87758.9|87708.9|87757.6|87707.6|26
1634112060000|2021-10-13 08:01:00|87758.1|87708.1|87758|87708|87759.5|87709.5|87757.8|87707.8|30
1634112070000|2021-10-13 08:01:10|87758.4|87708.4|87758.3|87708.3|87759.8|87709.8|87757.7|87707.7|25
1634112080000|2021-10-13 08:01:20|87758.4|87708.4|87755|87705|87758.5|87708.5|87755|87705|34
1634112090000|2021-10-13 08:01:30|87754.9|87704.9|87755.3|87705.3|87755.8|87705.8|87754.9|87704.9|24
1634112100000|2021-10-13 08:01:40|87754.9|87704.9|87750.5|87700.5|87754.9|87717|87740.3|87700.3|37
1634112110000|2021-10-13 08:01:50|87750.6|87700.6|87749.1|87699.1|87750.6|87700.6|87746.3|87696.3|39
1634112120000|2021-10-13 08:02:00|87749|87699|87741|87691|87749|87703.7|87728.4|87690|43
1634112130000|2021-10-13 08:02:10|87741.1|87691.1|87751.5|87701.5|87751.5|87701.5|87741.1|87691.1|42
1634112140000|2021-10-13 08:02:20|87751.7|87701.7|87770|87720|87770.8|87727|87742.8|87701.7|46
1634112150000|2021-10-13 08:02:30|87769.9|87719.9|87765.5|87715.5|87770.1|87720.1|87765.5|87715.5|40
1634112160000|2021-10-13 08:02:40|87765.1|87715.1|87763.2|87713.2|87765.1|87725.9|87749.3|87712.1|33
1634112170000|2021-10-13 08:02:50|87763|87713|87737.8|87712.8|87763|87718.8|87737.8|87702|45
1634112180000|2021-10-13 08:03:00|87751.1|87701.1|87748.7|87698.7|87751.1|87701.1|87744.4|87694.4|56
1634112190000|2021-10-13 08:03:10|87748.6|87698.6|87745.3|87695.3|87748.6|87698.6|87742.4|87692.4|40
1634112200000|2021-10-13 08:03:20|87744.9|87694.9|87745.4|87695.4|87745.8|87708.3|87733|87691.7|45
1634112210000|2021-10-13 08:03:30|87744.9|87694.9|87743.4|87693.4|87749|87710.8|87735.3|87693.2|44
1634112220000|2021-10-13 08:03:40|87743.2|87693.2|87744|87694|87745.7|87695.7|87742.4|87692.4|50
1634112230000|2021-10-13 08:03:50|87744.1|87694.1|87740.8|87690.8|87746.7|87708.1|87732.2|87690.3|31
1634112240000|2021-10-13 08:04:00|87740.3|87690.3|87738.1|87688.1|87741.2|87691.2|87733.9|87683.9|47
1634112250000|2021-10-13 08:04:10|87738|87688|87738.2|87688.2|87738.5|87688.5|87734.2|87684.2|37
1634112260000|2021-10-13 08:04:20|87738.5|87688.5|87737.9|87687.9|87739.8|87689.8|87737.1|87687.1|31
1634112270000|2021-10-13 08:04:30|87737.5|87687.5|87735.8|87685.8|87737.6|87687.6|87735.6|87685.6|27
1634112280000|2021-10-13 08:04:40|87735.7|87685.7|87733.3|87683.3|87738|87688|87733.3|87683.3|40
1634112290000|2021-10-13 08:04:50|87733.7|87683.7|87736.2|87686.2|87736.2|87686.2|87730|87680|38
1634112300000|2021-10-13 08:05:00|87736.1|87686.1|87736.2|87686.2|87737.8|87687.8|87735.8|87685.8|41
1634112310000|2021-10-13 08:05:10|87735.7|87685.7|87743.4|87693.4|87743.6|87693.6|87735.6|87685.6|32
1634112320000|2021-10-13 08:05:20|87743.3|87693.3|87745.6|87695.6|87746.3|87696.3|87742.1|87692.1|38
1634112330000|2021-10-13 08:05:30|87745.1|87695.1|87746|87696|87746.4|87696.4|87742.2|87692.2|46
1634112340000|2021-10-13 08:05:40|87746.1|87696.1|87747.2|87697.2|87747.6|87697.6|87743.9|87693.9|45
1634112350000|2021-10-13 08:05:50|87747.7|87697.7|87747.1|87697.1|87748.4|87698.4|87746.3|87696.3|34
1634112360000|2021-10-13 08:06:00|87747.2|87697.2|87754.5|87704.5|87755.7|87718|87741.4|87697.1|48
1634112370000|2021-10-13 08:06:10|87754.8|87704.8|87742.9|87717.9|87756|87719.6|87742.8|87704|44
1634112380000|2021-10-13 08:06:20|87744|87719|87744.4|87719.4|87744.4|87719.4|87742.9|87717.9|32
1634112390000|2021-10-13 08:06:30|87744.2|87719.2|87749.9|87724.9|87749.9|87724.9|87743.8|87718.8|48
1634112400000|2021-10-13 08:06:40|87750.4|87725.4|87760.3|87710.3|87760.3|87726|87745.6|87707.4|55
1634112410000|2021-10-13 08:06:50|87760.1|87710.1|87745.7|87720.7|87760.1|87721.3|87745.5|87706.9|34
1634112420000|2021-10-13 08:07:00|87746.2|87721.2|87745.8|87720.8|87746.5|87721.5|87745|87720|27
1634112430000|2021-10-13 08:07:10|87745.7|87720.7|87749.3|87724.3|87760.3|87724.3|87745|87710.2|25
1634112440000|2021-10-13 08:07:20|87749|87724|87746.8|87721.8|87762.2|87724.4|87746.1|87710.2|47
1634112450000|2021-10-13 08:07:30|87746.9|87721.9|87755.3|87705.3|87755.6|87721.9|87742|87703|45
1634112460000|2021-10-13 08:07:40|87755.8|87705.8|87752.7|87702.7|87756|87716.7|87740.3|87701|41
1634112470000|2021-10-13 08:07:50|87752.6|87702.6|87753.7|87703.7|87754.4|87704.4|87752.6|87702.6|31
1634112480000|2021-10-13 08:08:00|87753.8|87703.8|87757.4|87707.4|87757.4|87707.4|87752.7|87702.7|39
1634112490000|2021-10-13 08:08:10|87757.6|87707.6|87758.1|87708.1|87759.1|87709.1|87756.2|87706.2|42
1634112500000|2021-10-13 08:08:20|87757.1|87707.1|87750.8|87700.8|87757.4|87712.4|87737.4|87699.2|60
1634112510000|2021-10-13 08:08:30|87748|87698|87747.3|87697.3|87749.8|87699.8|87745.2|87695.2|46
1634112520000|2021-10-13 08:08:40|87746.9|87696.9|87733.3|87708.3|87750.1|87711.6|87732.9|87694.2|45
1634112530000|2021-10-13 08:08:50|87733|87708|87741.4|87691.4|87746.3|87708|87732.8|87691.4|38
1634112540000|2021-10-13 08:09:00|87742|87692|87737|87687|87742.7|87692.7|87736.3|87686.3|52
1634112550000|2021-10-13 08:09:10|87737.9|87687.9|87728.9|87703.9|87743.4|87705.1|87728.2|87687.7|57
1634112560000|2021-10-13 08:09:20|87728.8|87703.8|87740.2|87690.2|87742.3|87704.1|87727.5|87688.3|46
1634112570000|2021-10-13 08:09:30|87740.5|87690.5|87744.1|87694.1|87744.7|87705.9|87730.1|87689.5|49
1634112580000|2021-10-13 08:09:40|87744.2|87694.2|87740.5|87690.5|87744.8|87694.8|87740|87690|47
1634112590000|2021-10-13 08:09:50|87740.4|87690.4|87744.1|87694.1|87744.8|87694.8|87739.6|87689.6|50
1634112600000|2021-10-13 08:10:00|87743.9|87693.9|87743.4|87693.4|87744.4|87694.4|87742.8|87692.8|38
1634112610000|2021-10-13 08:10:10|87743.2|87693.2|87721.8|87696.8|87744|87700.6|87721.1|87686.2|47
1634112620000|2021-10-13 08:10:20|87723|87698|87723.9|87698.9|87737.3|87699.4|87722|87684.4|51
1634112630000|2021-10-13 08:10:30|87723.8|87698.8|87722.8|87697.8|87739.4|87701.9|87721.9|87684.4|42
1634112640000|2021-10-13 08:10:40|87722.9|87697.9|87725.5|87700.5|87727.5|87702.5|87721.6|87696.6|28
1634112650000|2021-10-13 08:10:50|87726.3|87701.3|87729.8|87704.8|87742|87705.5|87726.3|87690.2|46
1634112660000|2021-10-13 08:11:00|87729.1|87704.1|87741.3|87691.3|87743.1|87704.3|87729.1|87689.4|35
1634112670000|2021-10-13 08:11:10|87741.1|87691.1|87742.1|87692.1|87742.8|87692.8|87739.8|87689.8|31
1634112680000|2021-10-13 08:11:20|87741.9|87691.9|87743.1|87693.1|87743.5|87693.5|87741.5|87691.5|30
1634112690000|2021-10-13 08:11:30|87742.2|87692.2|87741.9|87691.9|87743.1|87693.1|87741.3|87691.3|27
1634112700000|2021-10-13 08:11:40|87741.3|87691.3|87740.9|87690.9|87742.4|87692.4|87740.2|87690.2|44
1634112710000|2021-10-13 08:11:50|87740.8|87690.8|87738.5|87688.5|87741.5|87691.5|87737.3|87687.3|42
1634112720000|2021-10-13 08:12:00|87738.3|87688.3|87739.5|87689.5|87739.6|87689.6|87738|87688|23
1634112730000|2021-10-13 08:12:10|87739.3|87689.3|87729.5|87679.5|87739.5|87689.5|87728.3|87678.3|38
1634112740000|2021-10-13 08:12:20|87729.8|87679.8|87723.8|87673.8|87729.8|87679.8|87722.2|87672.2|47
1634112750000|2021-10-13 08:12:30|87724.1|87674.1|87724.2|87674.2|87724.2|87674.2|87723.1|87673.1|26
1634112760000|2021-10-13 08:12:40|87724.1|87674.1|87723.3|87673.3|87727.1|87677.1|87722.5|87672.5|41
1634112770000|2021-10-13 08:12:50|87724.3|87674.3|87722.2|87672.2|87724.3|87674.3|87721.3|87671.3|36
1634112780000|2021-10-13 08:13:00|87722.3|87672.3|87722|87672|87722.7|87672.7|87721.5|87671.5|29
1634112790000|2021-10-13 08:13:10|87722.1|87672.1|87722.9|87672.9|87726.8|87688.5|87708.7|87671.1|39
1634112800000|2021-10-13 08:13:20|87723|87673|87722.1|87672.1|87724.8|87674.8|87722.1|87672.1|36
1634112810000|2021-10-13 08:13:30|87722|87672|87708|87683|87723.2|87683|87707.7|87669.8|39
1634112820000|2021-10-13 08:13:40|87708.1|87683.1|87722.1|87672.1|87722.4|87684.6|87708|87671.7|28
1634112830000|2021-10-13 08:13:50|87722.3|87672.3|87726.6|87676.6|87727.3|87677.3|87722.3|87672.3|44
1634112840000|2021-10-13 08:14:00|87727|87677|87725.5|87675.5|87729.6|87679.6|87723.2|87673.2|54
1634112850000|2021-10-13 08:14:10|87725.2|87675.2|87725|87675|87725.9|87675.9|87724.9|87674.9|34
1634112860000|2021-10-13 08:14:20|87725.1|87675.1|87723.7|87673.7|87725.1|87675.1|87722.7|87672.7|35
1634112870000|2021-10-13 08:14:30|87724.2|87674.2|87710.3|87685.3|87724.5|87686.4|87710.3|87673.4|25
1634112880000|2021-10-13 08:14:40|87710.8|87685.8|87709.7|87684.7|87712.3|87687.3|87709.1|87684.1|34
1634112890000|2021-10-13 08:14:50|87709.6|87684.6|87721.9|87671.9|87723.2|87685.2|87709.3|87671.9|23
1634112900000|2021-10-13 08:15:00|87722.4|87672.4|87722.3|87672.3|87723.5|87684.6|87705.8|87667.6|42
1634112910000|2021-10-13 08:15:10|87721.8|87671.8|87719.1|87669.1|87722.1|87682.6|87706.6|87668.4|33
1634112920000|2021-10-13 08:15:20|87719.3|87669.3|87713.7|87663.7|87719.3|87681.5|87701.7|87663.6|40
1634112930000|2021-10-13 08:15:30|87713.6|87663.6|87723.6|87673.6|87725.4|87675.4|87713.6|87663.6|56
1634112940000|2021-10-13 08:15:40|87723.7|87673.7|87725.4|87675.4|87725.5|87675.5|87723.4|87673.4|33
1634112950000|2021-10-13 08:15:50|87725.2|87675.2|87724.1|87674.1|87725.3|87675.3|87724.1|87674.1|28
1634112960000|2021-10-13 08:16:00|87724.2|87674.2|87720.8|87670.8|87724.2|87674.2|87720.6|87670.6|27
1634112970000|2021-10-13 08:16:10|87720.9|87670.9|87721.2|87671.2|87721.6|87671.6|87719.7|87669.7|35
1634112980000|2021-10-13 08:16:20|87721.4|87671.4|87725.2|87675.2|87725.9|87675.9|87719.9|87669.9|45
1634112990000|2021-10-13 08:16:30|87725.5|87675.5|87726.2|87676.2|87726.2|87676.2|87723.7|87673.7|31
1634113000000|2021-10-13 08:16:40|87725.5|87675.5|87716.4|87666.4|87726.7|87682.1|87707.1|87666.4|46
1634113010000|2021-10-13 08:16:50|87715.8|87665.8|87717.2|87667.2|87718.4|87668.4|87715.8|87665.8|32
1634113020000|2021-10-13 08:17:00|87717.7|87667.7|87715.5|87665.5|87720.1|87670.1|87715.5|87665.5|36
1634113030000|2021-10-13 08:17:10|87715.7|87665.7|87717.2|87667.2|87718.6|87668.6|87715.4|87665.4|37
1634113040000|2021-10-13 08:17:20|87717.1|87667.1|87709.4|87659.4|87717.2|87671.9|87696.7|87659.3|45
1634113050000|2021-10-13 08:17:30|87709.6|87659.6|87711|87661|87711.6|87661.6|87709|87659|41
1634113060000|2021-10-13 08:17:40|87710.8|87660.8|87709.8|87659.8|87712.2|87662.2|87708.4|87658.4|39
1634113070000|2021-10-13 08:17:50|87709.9|87659.9|87711.5|87661.5|87712.7|87672.6|87697.5|87659.1|38
1634113080000|2021-10-13 08:18:00|87711.7|87661.7|87705.7|87655.7|87712.5|87672.2|87697.2|87655.1|52
1634113090000|2021-10-13 08:18:10|87705.5|87655.5|87705.7|87655.7|87708.6|87658.6|87705.2|87655.2|33
1634113100000|2021-10-13 08:18:20|87706|87656|87705.5|87655.5|87707|87657|87704.2|87654.2|40
1634113110000|2021-10-13 08:18:30|87706.1|87656.1|87705.3|87655.3|87706.6|87656.6|87704.9|87654.9|34
1634113120000|2021-10-13 08:18:40|87704.8|87654.8|87698|87648|87704.8|87667|87686.1|87647.1|48
1634113130000|2021-10-13 08:18:50|87697.4|87647.4|87702.2|87652.2|87702.3|87652.3|87697.1|87647.1|49
1634113140000|2021-10-13 08:19:00|87701.3|87651.3|87699.7|87649.7|87702.5|87652.5|87699|87649|39
1634113150000|2021-10-13 08:19:10|87699.5|87649.5|87681.1|87631.1|87699.5|87649.5|87680|87630|51
1634113160000|2021-10-13 08:19:20|87681|87631|87681.5|87631.5|87683.1|87633.1|87680.2|87630.2|41
1634113170000|2021-10-13 08:19:30|87681.8|87631.8|87682.9|87632.9|87683.9|87633.9|87681.6|87631.6|30
1634113180000|2021-10-13 08:19:40|87682.5|87632.5|87681.6|87631.6|87682.8|87632.8|87679.7|87629.7|40
1634113190000|2021-10-13 08:19:50|87681.3|87631.3|87678.7|87628.7|87681.3|87631.3|87674.2|87624.2|49
1634113200000|2021-10-13 08:20:00|87677.8|87627.8|87689.8|87639.8|87691|87641|87677.7|87627.7|65
1634113210000|2021-10-13 08:20:10|87688.6|87638.6|87694.7|87644.7|87696.5|87646.5|87688.6|87638.6|62
1634113220000|2021-10-13 08:20:20|87694.5|87644.5|87694.1|87644.1|87695.3|87645.3|87693.1|87643.1|51
1634113230000|2021-10-13 08:20:30|87693.6|87643.6|87695|87645|87695.7|87645.7|87693.1|87643.1|39
1634113240000|2021-10-13 08:20:40|87695.1|87645.1|87694.6|87644.6|87695.3|87645.3|87694.5|87644.5|24
1634113250000|2021-10-13 08:20:50|87694.7|87644.7|87690.8|87640.8|87695.1|87645.1|87690.8|87640.8|33
1634113260000|2021-10-13 08:21:00|87690.5|87640.5|87692.1|87642.1|87692.6|87642.6|87689.3|87639.3|42
1634113270000|2021-10-13 08:21:10|87696.6|87646.6|87699.6|87649.6|87700.7|87650.7|87696.3|87646.3|47
1634113280000|2021-10-13 08:21:20|87699.8|87649.8|87705.1|87655.1|87707.7|87657.7|87699.2|87649.2|57
1634113290000|2021-10-13 08:21:30|87704|87654|87708.4|87658.4|87709.3|87659.3|87702.5|87652.5|56
1634113300000|2021-10-13 08:21:40|87707.7|87657.7|87708|87658|87708.3|87658.3|87706.8|87656.8|44
1634113310000|2021-10-13 08:21:50|87707.9|87657.9|87686.7|87661.7|87708.5|87661.7|87686.7|87650.8|45
1634113320000|2021-10-13 08:22:00|87701.3|87651.3|87698.7|87648.7|87701.7|87659.9|87684.9|87647.8|50
1634113330000|2021-10-13 08:22:10|87696.7|87646.7|87696.4|87646.4|87697.8|87659.3|87682.5|87644.8|48
1634113340000|2021-10-13 08:22:20|87694.9|87644.9|87704.2|87654.2|87706.3|87656.3|87693.8|87643.8|54
1634113350000|2021-10-13 08:22:30|87704|87654|87704.7|87654.7|87705.4|87655.4|87702.2|87652.2|38
1634113360000|2021-10-13 08:22:40|87704.6|87654.6|87704.6|87654.6|87705.5|87655.5|87703.9|87653.9|32
1634113370000|2021-10-13 08:22:50|87704.5|87654.5|87703.3|87653.3|87704.5|87654.5|87701.1|87651.1|36
1634113380000|2021-10-13 08:23:00|87702.6|87652.6|87695.7|87645.7|87703.3|87653.3|87692.9|87642.9|46
1634113390000|2021-10-13 08:23:10|87696.2|87646.2|87694.8|87644.8|87696.8|87646.8|87694.8|87644.8|43
1634113400000|2021-10-13 08:23:20|87694.9|87644.9|87693.1|87643.1|87694.9|87644.9|87692.8|87642.8|35
1634113410000|2021-10-13 08:23:30|87693.5|87643.5|87687.1|87637.1|87693.5|87653.4|87678.4|87636.3|47
1634113420000|2021-10-13 08:23:40|87687.2|87637.2|87689.6|87639.6|87693.1|87643.1|87687.1|87637.1|48
1634113430000|2021-10-13 08:23:50|87685.8|87635.8|87689.1|87639.1|87690.1|87651|87674.7|87635.8|45
1634113440000|2021-10-13 08:24:00|87689.8|87639.8|87675.8|87650.8|87690.4|87651.5|87674.6|87638.7|39
1634113450000|2021-10-13 08:24:10|87676.6|87651.6|87688.6|87638.6|87690.1|87652.5|87676.5|87638.1|39
1634113460000|2021-10-13 08:24:20|87688|87638|87690.2|87640.2|87695.5|87656.5|87679.4|87635.9|47
1634113470000|2021-10-13 08:24:30|87677.1|87652.1|87690.5|87640.5|87691.3|87652.1|87676.9|87639.6|43
1634113480000|2021-10-13 08:24:40|87690.9|87640.9|87673.3|87648.3|87690.9|87648.9|87673.1|87636.1|35
1634113490000|2021-10-13 08:24:50|87673.5|87648.5|87687.2|87637.2|87687.2|87649.5|87673.5|87636.2|25
1634113500000|2021-10-13 08:25:00|87686.9|87636.9|87682.7|87632.7|87687|87646.7|87670.7|87628.6|48
1634113510000|2021-10-13 08:25:10|87683|87633|87674.1|87649.1|87689.2|87649.1|87674.1|87632.1|45
1634113520000|2021-10-13 08:25:20|87673.9|87648.9|87676.7|87651.7|87687.6|87651.7|87670.9|87634.6|54
1634113530000|2021-10-13 08:25:30|87676.3|87651.3|87691.3|87641.3|87693.1|87653.4|87676.3|87639.9|36
1634113540000|2021-10-13 08:25:40|87691.4|87641.4|87698.2|87648.2|87699.7|87662.1|87684.6|87641.3|42
1634113550000|2021-10-13 08:25:50|87698.6|87648.6|87694.9|87644.9|87700.2|87659.9|87681.8|87644.9|50
1634113560000|2021-10-13 08:26:00|87695.1|87645.1|87696|87646|87696.6|87657.3|87682.3|87644|43
1634113570000|2021-10-13 08:26:10|87696.3|87646.3|87698.1|87648.1|87699.7|87649.7|87695.5|87645.5|59
1634113580000|2021-10-13 08:26:20|87697.8|87647.8|87684.8|87659.8|87700.4|87662.6|87684.7|87647.8|48
1634113590000|2021-10-13 08:26:30|87685.1|87660.1|87680.2|87630.2|87692.3|87660.2|87665.3|87627.5|59
1634113600000|2021-10-13 08:26:40|87680.5|87630.5|87682.2|87632.2|87684.9|87646.3|87670.3|87629.9|48
1634113610000|2021-10-13 08:26:50|87683|87633|87672.7|87647.7|87689.3|87653|87672.7|87633|50
1634113620000|2021-10-13 08:27:00|87674.3|87649.3|87692.2|87642.2|87692.4|87654.6|87673.1|87639.1|52
1634113630000|2021-10-13 08:27:10|87691.3|87641.3|87677.7|87652.7|87691.5|87654|87676.8|87639.6|31
1634113640000|2021-10-13 08:27:20|87677.8|87652.8|87679|87654|87692.3|87654.8|87676.2|87640|34
1634113650000|2021-10-13 08:27:30|87678.9|87653.9|87678.9|87653.9|87692.3|87655.2|87677.9|87640.4|35
1634113660000|2021-10-13 08:27:40|87679|87654|87681.7|87656.7|87696.3|87657|87678|87643.5|40
1634113670000|2021-10-13 08:27:50|87681.8|87656.8|87694.3|87644.3|87694.3|87657.1|87681.3|87643|28
1634113680000|2021-10-13 08:28:00|87694.5|87644.5|87695.9|87645.9|87696.4|87646.4|87693.1|87643.1|33
1634113690000|2021-10-13 08:28:10|87696.2|87646.2|87697.2|87647.2|87699.4|87663.6|87684.7|87646.2|44
1634113700000|2021-10-13 08:28:20|87697.1|87647.1|87698.5|87648.5|87699.1|87649.1|87697.1|87647.1|30
1634113710000|2021-10-13 08:28:30|87698.6|87648.6|87679|87654|87698.6|87661.2|87678.7|87645.2|47
1634113720000|2021-10-13 08:28:40|87679.1|87654.1|87692.8|87642.8|87693.8|87655.1|87677.7|87640.4|42
1634113730000|2021-10-13 08:28:50|87693|87643|87692.2|87642.2|87693.4|87643.4|87692.1|87642.1|22
1634113740000|2021-10-13 08:29:00|87692.5|87642.5|87696.1|87646.1|87696.4|87656.7|87679.8|87642.3|39
1634113750000|2021-10-13 08:29:10|87696.5|87646.5|87690.7|87640.7|87697.1|87658.4|87679|87639.3|48
1634113760000|2021-10-13 08:29:20|87691.6|87641.6|87678.9|87653.9|87692.8|87655.2|87678.3|87641.6|34
1634113770000|2021-10-13 08:29:30|87678.7|87653.7|87691.1|87641.1|87692.5|87655.2|87678.7|87640.4|42
1634113780000|2021-10-13 08:29:40|87691.5|87641.5|87688.2|87638.2|87691.6|87641.6|87688|87638|30
1634113790000|2021-10-13 08:29:50|87688.9|87638.9|87688.6|87638.6|87689|87639|87687.2|87637.2|32
1634113800000|2021-10-13 08:30:00|87689.3|87639.3|87685|87660|87695.6|87660|87674.6|87636.8|42
1634113810000|2021-10-13 08:30:10|87683.8|87658.8|87693.1|87643.1|87694.8|87659.4|87677.2|87640.8|44
1634113820000|2021-10-13 08:30:20|87693.2|87643.2|87684.5|87659.5|87696.1|87659.5|87684.5|87642.2|33
1634113830000|2021-10-13 08:30:30|87684.8|87659.8|87683.2|87658.2|87696.8|87659.9|87681.4|87643.8|44
1634113840000|2021-10-13 08:30:40|87682.9|87657.9|87695.5|87645.5|87695.5|87659.4|87682.9|87644.1|37
1634113850000|2021-10-13 08:30:50|87694.7|87644.7|87682.4|87657.4|87695.3|87658.6|87682.4|87642.8|36
1634113860000|2021-10-13 08:31:00|87682.5|87657.5|87685.9|87660.9|87686.5|87661.5|87681.1|87656.1|43
1634113870000|2021-10-13 08:31:10|87684.4|87659.4|87695.4|87645.4|87696.3|87659.4|87681.3|87644.6|42
1634113880000|2021-10-13 08:31:20|87695.5|87645.5|87688.8|87638.8|87695.5|87657.9|87674|87637.9|45
1634113890000|2021-10-13 08:31:30|87688.4|87638.4|87692.2|87642.2|87693.3|87643.3|87687|87637|46
1634113900000|2021-10-13 08:31:40|87691.4|87641.4|87675.4|87650.4|87692.6|87652.6|87674.7|87639.1|42
1634113910000|2021-10-13 08:31:50|87675.2|87650.2|87686.7|87636.7|87688.4|87651.3|87675.1|87636.3|34
1634113920000|2021-10-13 08:32:00|87686.6|87636.6|87671.5|87646.5|87687|87648.3|87670.7|87635.2|42
1634113930000|2021-10-13 08:32:10|87671.4|87646.4|87664.3|87639.3|87679.8|87646.5|87662.5|87623.4|44
1634113940000|2021-10-13 08:32:20|87662.4|87637.4|87679.2|87629.2|87679.7|87642.7|87662.4|87626.1|41
1634113950000|2021-10-13 08:32:30|87679.1|87629.1|87668|87643|87680.7|87643.6|87666.3|87629.1|35
1634113960000|2021-10-13 08:32:40|87667.3|87642.3|87670.1|87620.1|87672.6|87642.3|87658.1|87616.1|49
1634113970000|2021-10-13 08:32:50|87670.7|87620.7|87651.7|87626.7|87670.7|87632.9|87650.8|87612.5|49
1634113980000|2021-10-13 08:33:00|87651.4|87626.4|87662.5|87612.5|87665|87626.4|87649.4|87610.4|43
1634113990000|2021-10-13 08:33:10|87662.3|87612.3|87663|87613|87663.1|87613.1|87661.9|87611.9|32
1634114000000|2021-10-13 08:33:20|87663.1|87613.1|87667.6|87617.6|87668.3|87618.3|87662.1|87612.1|39
1634114010000|2021-10-13 08:33:30|87667.8|87617.8|87663.9|87613.9|87668.1|87627.5|87651.4|87613.8|43
1634114020000|2021-10-13 08:33:40|87664.2|87614.2|87663.8|87613.8|87665.1|87615.1|87663.3|87613.3|19
1634114030000|2021-10-13 08:33:50|87664|87614|87664.5|87614.5|87666|87616|87663.4|87613.4|25
1634114040000|2021-10-13 08:34:00|87664.7|87614.7|87652.3|87627.3|87666.1|87628.6|87648.9|87612.6|42
1634114050000|2021-10-13 08:34:10|87653.4|87628.4|87661.2|87611.2|87662.5|87629.1|87649.2|87610.6|45
1634114060000|2021-10-13 08:34:20|87661.1|87611.1|87645.8|87620.8|87661.9|87625|87645.8|87611.1|35
1634114070000|2021-10-13 08:34:30|87646|87621|87666.7|87616.7|87668|87632.2|87646|87608.9|36
1634114080000|2021-10-13 08:34:40|87667|87617|87661.6|87611.6|87667.7|87631|87648.4|87611.3|41
1634114090000|2021-10-13 08:34:50|87661.5|87611.5|87661.3|87611.3|87662.4|87612.4|87661.2|87611.2|36
1634114100000|2021-10-13 08:35:00|87661.8|87611.8|87664.7|87614.7|87665.3|87615.3|87661.4|87611.4|37
1634114110000|2021-10-13 08:35:10|87664.2|87614.2|87663.8|87613.8|87664.4|87614.4|87663|87613|28
1634114120000|2021-10-13 08:35:20|87663.9|87613.9|87650.4|87600.4|87664|87614|87650.3|87600.3|44
1634114130000|2021-10-13 08:35:30|87650.8|87600.8|87664.9|87614.9|87665.7|87615.7|87650.3|87600.3|38
1634114140000|2021-10-13 08:35:40|87665|87615|87666.3|87616.3|87666.6|87616.6|87665|87615|28
1634114150000|2021-10-13 08:35:50|87666|87616|87665.6|87615.6|87667.3|87617.3|87665.6|87615.6|24
1634114160000|2021-10-13 08:36:00|87651.8|87626.8|87666.2|87616.2|87666.4|87628.2|87650.7|87613|49
1634114170000|2021-10-13 08:36:10|87666.1|87616.1|87665.7|87615.7|87667.2|87617.2|87665.7|87615.7|28
1634114180000|2021-10-13 08:36:20|87665.4|87615.4|87653.8|87628.8|87667.8|87629|87653.7|87615.1|44
1634114190000|2021-10-13 08:36:30|87654.1|87629.1|87653|87628|87655.5|87630.5|87652.5|87627.5|45
1634114200000|2021-10-13 08:36:40|87652.7|87627.7|87663.3|87613.3|87663.5|87627.7|87651|87613|39
1634114210000|2021-10-13 08:36:50|87663.8|87613.8|87662.1|87612.1|87663.8|87613.8|87661.7|87611.7|40
1634114220000|2021-10-13 08:37:00|87662|87612|87662.9|87612.9|87662.9|87612.9|87660.4|87610.4|30
1634114230000|2021-10-13 08:37:10|87662.8|87612.8|87661|87611|87662.9|87612.9|87661|87611|19
1634114240000|2021-10-13 08:37:20|87661.2|87611.2|87662.2|87612.2|87662.3|87612.3|87660.9|87610.9|22
1634114250000|2021-10-13 08:37:30|87662.6|87612.6|87657.1|87607.1|87663|87613|87656.5|87606.5|42
1634114260000|2021-10-13 08:37:40|87657|87607|87658.1|87608.1|87658.1|87608.1|87656.5|87606.5|23
1634114270000|2021-10-13 08:37:50|87658.2|87608.2|87654.9|87604.9|87658.6|87617.3|87642.3|87603.4|42
1634114280000|2021-10-13 08:38:00|87654.8|87604.8|87655.6|87605.6|87658.7|87616.2|87641.2|87602|58
1634114290000|2021-10-13 08:38:10|87655.4|87605.4|87656|87606|87657.6|87607.6|87654.8|87604.8|35
1634114300000|2021-10-13 08:38:20|87655.8|87605.8|87652.2|87602.2|87655.9|87605.9|87651.3|87601.3|35
1634114310000|2021-10-13 08:38:30|87652.5|87602.5|87646.6|87596.6|87653.7|87603.7|87645.9|87595.9|52
1634114320000|2021-10-13 08:38:40|87647|87597|87642.4|87617.4|87651.3|87618.6|87639.3|87597|46
1634114330000|2021-10-13 08:38:50|87641.6|87616.6|87657.7|87607.7|87657.8|87620.1|87640.7|87607.2|48
1634114340000|2021-10-13 08:39:00|87657.3|87607.3|87655.2|87605.2|87657.6|87618.9|87639.4|87603.8|56
1634114350000|2021-10-13 08:39:10|87655|87605|87658|87608|87659.8|87621.8|87644.1|87604.9|60
1634114360000|2021-10-13 08:39:20|87646.2|87621.2|87657.2|87607.2|87658.1|87622.9|87645.7|87605.9|54
1634114370000|2021-10-13 08:39:30|87656.4|87606.4|87657.4|87607.4|87658.3|87608.3|87653.5|87603.5|43
1634114380000|2021-10-13 08:39:40|87657.5|87607.5|87660.2|87610.2|87660.7|87610.7|87656.8|87606.8|29
1634114390000|2021-10-13 08:39:50|87660.5|87610.5|87667.7|87617.7|87671.2|87621.2|87659.9|87609.9|51
1634114400000|2021-10-13 08:40:00|87668|87618|87659.7|87609.7|87668|87618|87658.8|87608.8|58
1634114410000|2021-10-13 08:40:10|87659.6|87609.6|87659.3|87609.3|87662|87612|87658|87608|45
1634114420000|2021-10-13 08:40:20|87658.7|87608.7|87660.4|87610.4|87660.4|87610.4|87658.2|87608.2|29
1634114430000|2021-10-13 08:40:30|87660.3|87610.3|87661.1|87611.1|87663.6|87613.6|87659.8|87609.8|47
1634114440000|2021-10-13 08:40:40|87660.8|87610.8|87657.1|87607.1|87661.9|87620.1|87645.1|87606.3|40
1634114450000|2021-10-13 08:40:50|87657.4|87607.4|87657|87607|87659|87609|87657|87607|46
1634114460000|2021-10-13 08:41:00|87657.4|87607.4|87660.1|87610.1|87661.3|87611.3|87655.8|87605.8|41
1634114470000|2021-10-13 08:41:10|87660.7|87610.7|87657.7|87607.7|87660.9|87610.9|87656.2|87606.2|45
1634114480000|2021-10-13 08:41:20|87657.8|87607.8|87657.9|87607.9|87660.6|87610.6|87657.8|87607.8|50
1634114490000|2021-10-13 08:41:30|87657.6|87607.6|87658.8|87608.8|87660|87610|87657.3|87607.3|38
1634114500000|2021-10-13 08:41:40|87658.7|87608.7|87658.2|87608.2|87658.8|87608.8|87657.2|87607.2|31
1634114510000|2021-10-13 08:41:50|87659.4|87609.4|87659.1|87609.1|87660.4|87610.4|87657.9|87607.9|40
1634114520000|2021-10-13 08:42:00|87659.2|87609.2|87655.9|87630.9|87666.6|87631.2|87653.8|87607.9|37
1634114530000|2021-10-13 08:42:10|87656.1|87631.1|87669.4|87619.4|87670.6|87631.3|87655.6|87618.6|45
1634114540000|2021-10-13 08:42:20|87669.5|87619.5|87671.1|87621.1|87671.5|87621.5|87669.5|87619.5|30
1634114550000|2021-10-13 08:42:30|87671|87621|87671.7|87621.7|87672.5|87622.5|87669.9|87619.9|29
1634114560000|2021-10-13 08:42:40|87671.5|87621.5|87677.7|87627.7|87677.7|87638.3|87662.5|87621.5|46
1634114570000|2021-10-13 08:42:50|87679.3|87629.3|87679.7|87629.7|87680.2|87630.2|87678.9|87628.9|47
1634114580000|2021-10-13 08:43:00|87679.9|87629.9|87678.4|87628.4|87680.3|87630.3|87675.8|87625.8|41
1634114590000|2021-10-13 08:43:10|87678.5|87628.5|87675.2|87625.2|87678.9|87628.9|87674.5|87624.5|38
1634114600000|2021-10-13 08:43:20|87662.1|87637.1|87671.8|87621.8|87672.8|87637.1|87662.1|87620.8|28
1634114610000|2021-10-13 08:43:30|87671.9|87621.9|87673.3|87623.3|87673.3|87623.3|87671.5|87621.5|29
1634114620000|2021-10-13 08:43:40|87672.4|87622.4|87669.6|87619.6|87673.4|87623.4|87668.8|87618.8|32
1634114630000|2021-10-13 08:43:50|87669.8|87619.8|87669.8|87619.8|87673.6|87635.8|87659.5|87618.9|44
1634114640000|2021-10-13 08:44:00|87669.7|87619.7|87673.3|87623.3|87673.3|87635.2|87656.9|87619.7|33
1634114650000|2021-10-13 08:44:10|87661.6|87636.6|87667.7|87617.7|87672.1|87636.6|87660.8|87617|29
1634114660000|2021-10-13 08:44:20|87668.1|87618.1|87668.9|87618.9|87670.3|87620.3|87667.2|87617.2|31
1634114670000|2021-10-13 08:44:30|87668.7|87618.7|87660.3|87635.3|87673.3|87636.2|87660|87618.6|33
1634114680000|2021-10-13 08:44:40|87660.1|87635.1|87650.9|87600.9|87672|87635.3|87646.1|87600.9|48
1634114690000|2021-10-13 08:44:50|87650.2|87600.2|87647.2|87597.2|87657.7|87619.7|87644.7|87595.1|42
1634114700000|2021-10-13 08:45:00|87647.1|87597.1|87653.9|87603.9|87653.9|87603.9|87645.6|87595.6|51
1634114710000|2021-10-13 08:45:10|87654|87604|87650.8|87600.8|87655.2|87605.2|87647.4|87597.4|39
1634114720000|2021-10-13 08:45:20|87650.9|87600.9|87651.3|87601.3|87652.9|87602.9|87649.7|87599.7|47
1634114730000|2021-10-13 08:45:30|87651|87601|87651.7|87601.7|87653.6|87615.7|87640.1|87599.1|45
1634114740000|2021-10-13 08:45:40|87651.6|87601.6|87651.5|87601.5|87657.8|87614.8|87638.6|87601.2|50
1634114750000|2021-10-13 08:45:50|87651.8|87601.8|87651.7|87601.7|87653.3|87603.3|87651.6|87601.6|28
1634114760000|2021-10-13 08:46:00|87651.8|87601.8|87635.7|87610.7|87652.2|87612.5|87635.3|87600|30
1634114770000|2021-10-13 08:46:10|87636.6|87611.6|87636|87611|87638.6|87613.6|87635.5|87610.5|35
1634114780000|2021-10-13 08:46:20|87635.9|87610.9|87633.1|87608.1|87635.9|87610.9|87631.8|87606.8|33
1634114790000|2021-10-13 08:46:30|87633|87608|87651.5|87601.5|87653.2|87612.5|87632.7|87601|33
1634114800000|2021-10-13 08:46:40|87651.7|87601.7|87637.1|87612.1|87652.8|87612.2|87637.1|87599.4|36
1634114810000|2021-10-13 08:46:50|87637|87612|87649|87599|87653.4|87612.3|87635.4|87597.2|49
1634114820000|2021-10-13 08:47:00|87649.1|87599.1|87649.2|87599.2|87649.2|87599.2|87646.1|87596.1|33
1634114830000|2021-10-13 08:47:10|87649.4|87599.4|87650.4|87600.4|87651.5|87601.5|87648|87598|27
1634114840000|2021-10-13 08:47:20|87650.9|87600.9|87650.4|87600.4|87651.3|87601.3|87649.3|87599.3|31
1634114850000|2021-10-13 08:47:30|87650.6|87600.6|87649.8|87599.8|87650.6|87600.6|87649.4|87599.4|25
1634114860000|2021-10-13 08:47:40|87649.9|87599.9|87646.8|87596.8|87650.3|87600.3|87646.4|87596.4|50
1634114870000|2021-10-13 08:47:50|87647|87597|87648|87598|87650.3|87612.1|87636.1|87596.8|37
1634114880000|2021-10-13 08:48:00|87647.9|87597.9|87648.3|87598.3|87649|87599|87647.5|87597.5|35
1634114890000|2021-10-13 08:48:10|87648.6|87598.6|87632.3|87607.3|87653.3|87607.9|87631.7|87595.1|54
1634114900000|2021-10-13 08:48:20|87633|87608|87631.7|87606.7|87646.6|87608|87631.4|87593.4|51
1634114910000|2021-10-13 08:48:30|87632|87607|87644.7|87594.7|87646.4|87608.9|87632|87594.6|41
1634114920000|2021-10-13 08:48:40|87644.3|87594.3|87643|87593|87644.6|87594.6|87642.6|87592.6|36
1634114930000|2021-10-13 08:48:50|87642.9|87592.9|87630|87605|87643.8|87605.1|87627.4|87589.8|47
1634114940000|2021-10-13 08:49:00|87629.9|87604.9|87649.6|87599.6|87651.4|87610.7|87629.9|87594.1|41
1634114950000|2021-10-13 08:49:10|87650|87600|87649.6|87599.6|87650.6|87600.6|87649.1|87599.1|24
1634114960000|2021-10-13 08:49:20|87649.5|87599.5|87649.5|87599.5|87650.5|87600.5|87649.3|87599.3|23
1634114970000|2021-10-13 08:49:30|87649.6|87599.6|87653.4|87603.4|87653.4|87603.4|87649.1|87599.1|36
1634114980000|2021-10-13 08:49:40|87654.2|87604.2|87642.4|87592.4|87654.4|87612.1|87637.1|87591.3|53
1634114990000|2021-10-13 08:49:50|87642.5|87592.5|87628.6|87603.6|87647|87607|87628.6|87590.9|57
1634115000000|2021-10-13 08:50:00|87641.9|87591.9|87644.7|87594.7|87646.4|87596.4|87639.2|87589.2|56
1634115010000|2021-10-13 08:50:10|87644.8|87594.8|87635.5|87585.5|87645.6|87595.6|87635.5|87585.5|52
1634115020000|2021-10-13 08:50:20|87635.9|87585.9|87635|87585|87636|87598.2|87622.5|87583.7|41
1634115030000|2021-10-13 08:50:30|87635.3|87585.3|87637.1|87587.1|87637.8|87587.8|87635.1|87585.1|34
1634115040000|2021-10-13 08:50:40|87637|87587|87635|87585|87637.2|87587.2|87633.3|87583.3|37
1634115050000|2021-10-13 08:50:50|87633.8|87583.8|87642.1|87592.1|87644.5|87594.5|87632.7|87582.7|46
1634115060000|2021-10-13 08:51:00|87642.3|87592.3|87639.3|87589.3|87642.4|87592.4|87638.6|87588.6|38
1634115070000|2021-10-13 08:51:10|87639.2|87589.2|87634.2|87584.2|87639.5|87589.5|87632.7|87582.7|52
1634115080000|2021-10-13 08:51:20|87634.4|87584.4|87634.9|87584.9|87635.8|87585.8|87633.9|87583.9|37
1634115090000|2021-10-13 08:51:30|87634.8|87584.8|87631.6|87581.6|87634.8|87584.8|87631.4|87581.4|40
1634115100000|2021-10-13 08:51:40|87631.5|87581.5|87632.3|87582.3|87632.8|87582.8|87630.9|87580.9|29
1634115110000|2021-10-13 08:51:50|87632.2|87582.2|87633|87583|87633|87583|87631.9|87581.9|23
1634115120000|2021-10-13 08:52:00|87632.9|87582.9|87635.6|87585.6|87635.6|87599|87620|87582.4|45
1634115130000|2021-10-13 08:52:10|87635.1|87585.1|87635.4|87585.4|87635.8|87585.8|87634.7|87584.7|22
1634115140000|2021-10-13 08:52:20|87635.5|87585.5|87635.1|87585.1|87635.5|87585.5|87634.1|87584.1|26
1634115150000|2021-10-13 08:52:30|87635.2|87585.2|87640.3|87590.3|87640.3|87590.3|87634.3|87584.3|31
1634115160000|2021-10-13 08:52:40|87640.8|87590.8|87639.5|87589.5|87641.8|87591.8|87639.3|87589.3|36
1634115170000|2021-10-13 08:52:50|87639.2|87589.2|87640.3|87590.3|87641|87591|87639.2|87589.2|33
1634115180000|2021-10-13 08:53:00|87639.9|87589.9|87642.2|87592.2|87642.5|87592.5|87639.8|87589.8|42
1634115190000|2021-10-13 08:53:10|87642.5|87592.5|87644.2|87594.2|87644.2|87594.2|87640.7|87590.7|47
1634115200000|2021-10-13 08:53:20|87644.4|87594.4|87644.8|87594.8|87645|87595|87643.6|87593.6|31
1634115210000|2021-10-13 08:53:30|87644.9|87594.9|87644.9|87594.9|87645.2|87595.2|87643.9|87593.9|20
1634115220000|2021-10-13 08:53:40|87643.7|87593.7|87643.7|87593.7|87646.2|87596.2|87640.9|87590.9|26
1634115230000|2021-10-13 08:53:50|87643.5|87593.5|87644.4|87594.4|87646|87596|87643.1|87593.1|30
1634115240000|2021-10-13 08:54:00|87645.3|87595.3|87644.4|87594.4|87645.3|87595.3|87642.4|87592.4|34
1634115250000|2021-10-13 08:54:10|87643.9|87593.9|87640|87590|87644|87594|87638.5|87588.5|45
1634115260000|2021-10-13 08:54:20|87639.9|87589.9|87640.9|87590.9|87642.3|87592.3|87639|87589|39
1634115270000|2021-10-13 08:54:30|87640.8|87590.8|87643.9|87593.9|87644.7|87594.7|87640.8|87590.8|37
1634115280000|2021-10-13 08:54:40|87644.8|87594.8|87642.8|87592.8|87647.3|87597.3|87642.4|87592.4|37
1634115290000|2021-10-13 08:54:50|87643.6|87593.6|87627|87602|87643.7|87602.9|87627|87590.8|29
1634115300000|2021-10-13 08:55:00|87627.1|87602.1|87625.6|87600.6|87640|87602.3|87618.7|87578.3|64
1634115310000|2021-10-13 08:55:10|87625.7|87600.7|87646.7|87596.7|87646.7|87605.8|87625|87588.3|48
1634115320000|2021-10-13 08:55:20|87645.4|87595.4|87644.5|87594.5|87647.7|87608.8|87631.2|87593.8|51
1634115330000|2021-10-13 08:55:30|87646.2|87596.2|87635.6|87585.6|87647.3|87607.8|87632.5|87585.6|46
1634115340000|2021-10-13 08:55:40|87635.1|87585.1|87618.7|87568.7|87639.3|87589.3|87618.7|87568.7|50
1634115350000|2021-10-13 08:55:50|87618.4|87568.4|87632.9|87582.9|87632.9|87585.4|87609.8|87568.4|50
1634115360000|2021-10-13 08:56:00|87632.3|87582.3|87634.7|87584.7|87634.7|87584.7|87632.2|87582.2|33
1634115370000|2021-10-13 08:56:10|87633.5|87583.5|87632.2|87582.2|87635.2|87598.1|87621.7|87582.2|36
1634115380000|2021-10-13 08:56:20|87633.4|87583.4|87638.4|87588.4|87639.1|87589.1|87632.8|87582.8|52
1634115390000|2021-10-13 08:56:30|87638.6|87588.6|87645.8|87595.8|87648.9|87598.9|87635.3|87585.3|48
1634115400000|2021-10-13 08:56:40|87645.7|87595.7|87640.5|87590.5|87645.7|87595.7|87640|87590|47
1634115410000|2021-10-13 08:56:50|87640.7|87590.7|87626.5|87576.5|87640.7|87590.7|87625.4|87575.4|53
1634115420000|2021-10-13 08:57:00|87626.6|87576.6|87637.2|87587.2|87637.2|87587.2|87626.3|87576.3|52
1634115430000|2021-10-13 08:57:10|87636.9|87586.9|87640.5|87590.5|87641.3|87591.3|87636.9|87586.9|48
1634115440000|2021-10-13 08:57:20|87640.6|87590.6|87642.4|87592.4|87642.8|87592.8|87640.4|87590.4|32
1634115450000|2021-10-13 08:57:30|87642.5|87592.5|87642.2|87592.2|87643|87593|87641.7|87591.7|49
1634115460000|2021-10-13 08:57:40|87642.7|87592.7|87642.5|87592.5|87643.7|87593.7|87642.4|87592.4|47
1634115470000|2021-10-13 08:57:50|87642.7|87592.7|87646.6|87596.6|87648.5|87598.5|87642.2|87592.2|44
1634115480000|2021-10-13 08:58:00|87647.2|87597.2|87646.7|87596.7|87650|87600|87646.7|87596.7|49
1634115490000|2021-10-13 08:58:10|87646.3|87596.3|87645.9|87595.9|87646.4|87596.4|87644.8|87594.8|36
1634115500000|2021-10-13 08:58:20|87646.1|87596.1|87641.7|87591.7|87647.3|87597.3|87641.3|87591.3|39
1634115510000|2021-10-13 08:58:30|87641|87591|87640|87590|87641|87591|87638.3|87588.3|32
1634115520000|2021-10-13 08:58:40|87640.2|87590.2|87639.8|87589.8|87641.3|87591.3|87639.8|87589.8|45
1634115530000|2021-10-13 08:58:50|87640|87590|87642.2|87592.2|87642.6|87592.6|87639.9|87589.9|32
1634115540000|2021-10-13 08:59:00|87642|87592|87643.3|87593.3|87644.4|87594.4|87641.2|87591.2|45
1634115550000|2021-10-13 08:59:10|87643.2|87593.2|87638.6|87588.6|87643.3|87593.3|87638|87588|45
1634115560000|2021-10-13 08:59:20|87638.1|87588.1|87641.8|87591.8|87641.8|87591.8|87637|87587|31
1634115570000|2021-10-13 08:59:30|87641.7|87591.7|87641|87591|87643.2|87593.2|87638.6|87588.6|45
1634115580000|2021-10-13 08:59:40|87641.1|87591.1|87641|87591|87642.6|87592.6|87638.3|87588.3|35
1634115590000|2021-10-13 08:59:50|87641.2|87591.2|87642.5|87592.5|87644.6|87594.6|87638.2|87588.2|51
1634115600000|2021-10-13 09:00:00|87642.6|87592.6|87639.9|87589.9|87643.1|87593.1|87638.9|87588.9|50
1634115610000|2021-10-13 09:00:10|87639.7|87589.7|87641.8|87591.8|87642.1|87592.1|87639|87589|46
1634115620000|2021-10-13 09:00:20|87642|87592|87642.2|87592.2|87642.9|87592.9|87640.6|87590.6|46
1634115630000|2021-10-13 09:00:30|87642.1|87592.1|87640.5|87590.5|87642.4|87592.4|87640.2|87590.2|36
1634115640000|2021-10-13 09:00:40|87640.3|87590.3|87638.7|87588.7|87640.3|87590.3|87638.3|87588.3|38
1634115650000|2021-10-13 09:00:50|87638.8|87588.8|87641.3|87591.3|87642.1|87592.1|87638.8|87588.8|37
1634115660000|2021-10-13 09:01:00|87640.6|87590.6|87646.2|87596.2|87647|87597|87639.8|87589.8|59
1634115670000|2021-10-13 09:01:10|87646.3|87596.3|87644.9|87594.9|87646.8|87596.8|87644.1|87594.1|48
1634115680000|2021-10-13 09:01:20|87644.8|87594.8|87647.3|87597.3|87647.3|87597.3|87644.8|87594.8|33
1634115690000|2021-10-13 09:01:30|87647.1|87597.1|87648.5|87598.5|87650.5|87600.5|87645.6|87595.6|59
1634115700000|2021-10-13 09:01:40|87648.6|87598.6|87648.5|87598.5|87651.5|87601.5|87647.6|87597.6|48
1634115710000|2021-10-13 09:01:50|87649|87599|87642.1|87592.1|87649.3|87599.3|87642.1|87592.1|50
1634115720000|2021-10-13 09:02:00|87642.2|87592.2|87642.1|87592.1|87646|87596|87640.9|87590.9|48
1634115730000|2021-10-13 09:02:10|87642.3|87592.3|87642.5|87592.5|87644.7|87594.7|87640|87590|50
1634115740000|2021-10-13 09:02:20|87641.9|87591.9|87634.4|87584.4|87642.7|87592.7|87632.1|87582.1|51
1634115750000|2021-10-13 09:02:30|87632.9|87582.9|87638.6|87588.6|87640.2|87590.2|87632.9|87582.9|49
1634115760000|2021-10-13 09:02:40|87637.8|87587.8|87643.7|87593.7|87645.6|87595.6|87636.7|87586.7|45
1634115770000|2021-10-13 09:02:50|87645.2|87595.2|87646.2|87596.2|87646.5|87596.5|87642.7|87592.7|48
1634115780000|2021-10-13 09:03:00|87645.8|87595.8|87645.1|87595.1|87646|87596|87643.5|87593.5|32
1634115790000|2021-10-13 09:03:10|87643.2|87593.2|87645.7|87595.7|87646.1|87596.1|87643|87593|45
1634115800000|2021-10-13 09:03:20|87645.6|87595.6|87644.6|87594.6|87645.7|87595.7|87644|87594|33
1634115810000|2021-10-13 09:03:30|87645.1|87595.1|87632.8|87582.8|87648.5|87598.5|87632.8|87582.8|50
1634115820000|2021-10-13 09:03:40|87630.9|87580.9|87622.1|87572.1|87630.9|87580.9|87620.6|87570.6|61
1634115830000|2021-10-13 09:03:50|87622.5|87572.5|87626|87576|87628.9|87578.9|87622|87572|45
1634115840000|2021-10-13 09:04:00|87627.7|87577.7|87636.2|87586.2|87637.2|87587.2|87625.8|87575.8|57
1634115850000|2021-10-13 09:04:10|87636.7|87586.7|87635.4|87585.4|87641.1|87591.1|87634.8|87584.8|48
1634115860000|2021-10-13 09:04:20|87634.5|87584.5|87637.3|87587.3|87637.3|87587.3|87630.4|87580.4|48
1634115870000|2021-10-13 09:04:30|87637.6|87587.6|87639.5|87589.5|87641|87591|87636.9|87586.9|47
1634115880000|2021-10-13 09:04:40|87640.2|87590.2|87644.3|87594.3|87644.7|87594.7|87639.6|87589.6|50
1634115890000|2021-10-13 09:04:50|87644|87594|87643.2|87593.2|87644.4|87594.4|87641.9|87591.9|34
1634115900000|2021-10-13 09:05:00|87644.1|87594.1|87641.7|87591.7|87644.1|87603.4|87627.2|87590.1|44
1634115910000|2021-10-13 09:05:10|87642.3|87592.3|87641.6|87591.6|87643|87593|87641.1|87591.1|37
1634115920000|2021-10-13 09:05:20|87641.7|87591.7|87642.9|87592.9|87643.8|87593.8|87641.5|87591.5|39
1634115930000|2021-10-13 09:05:30|87643|87593|87647|87597|87647|87597|87641.9|87591.9|42
1634115940000|2021-10-13 09:05:40|87646.6|87596.6|87639.3|87589.3|87646.6|87596.6|87639.2|87589.2|47
1634115950000|2021-10-13 09:05:50|87639.7|87589.7|87637.9|87587.9|87640.5|87590.5|87636.5|87586.5|56
1634115960000|2021-10-13 09:06:00|87637.4|87587.4|87638.7|87588.7|87640.2|87590.2|87634.1|87584.1|42
1634115970000|2021-10-13 09:06:10|87637.3|87587.3|87646.4|87596.4|87647.7|87597.7|87637.3|87587.3|46
1634115980000|2021-10-13 09:06:20|87646.5|87596.5|87646.8|87596.8|87649|87599|87642.9|87592.9|39
1634115990000|2021-10-13 09:06:30|87646.6|87596.6|87645.3|87595.3|87647.5|87597.5|87642.8|87592.8|45
1634116000000|2021-10-13 09:06:40|87644.9|87594.9|87643.5|87593.5|87645.7|87606.5|87630.9|87591.2|51
1634116010000|2021-10-13 09:06:50|87641.8|87591.8|87645.6|87595.6|87647.2|87609.5|87633.5|87591.4|43
1634116020000|2021-10-13 09:07:00|87645.9|87595.9|87646.8|87596.8|87647|87597|87644.6|87594.6|31
1634116030000|2021-10-13 09:07:10|87646.9|87596.9|87650.8|87600.8|87651.2|87601.2|87646.4|87596.4|42
1634116040000|2021-10-13 09:07:20|87650.9|87600.9|87650.4|87600.4|87651|87601|87649.6|87599.6|25
1634116050000|2021-10-13 09:07:30|87650.2|87600.2|87653.4|87603.4|87653.4|87603.4|87648.9|87598.9|31
1634116060000|2021-10-13 09:07:40|87653.5|87603.5|87663.6|87613.6|87663.8|87613.8|87651.8|87601.8|50
1634116070000|2021-10-13 09:07:50|87665.3|87615.3|87666.4|87616.4|87668.6|87630|87653.6|87615.3|41
1634116080000|2021-10-13 09:08:00|87666.8|87616.8|87668.8|87618.8|87668.9|87618.9|87665.8|87615.8|35
1634116090000|2021-10-13 09:08:10|87669|87619|87660.9|87610.9|87669|87619|87660.9|87610.9|40
1634116100000|2021-10-13 09:08:20|87661.5|87611.5|87664.8|87614.8|87665.8|87615.8|87660.9|87610.9|38
1634116110000|2021-10-13 09:08:30|87663.5|87613.5|87659.3|87609.3|87663.7|87613.7|87656.5|87606.5|36
1634116120000|2021-10-13 09:08:40|87659.2|87609.2|87659.6|87609.6|87661.1|87611.1|87659.2|87609.2|46
1634116130000|2021-10-13 09:08:50|87659.7|87609.7|87656.5|87606.5|87660.2|87610.2|87656|87606|47
1634116140000|2021-10-13 09:09:00|87656.9|87606.9|87652|87602|87656.9|87606.9|87651.5|87601.5|44
1634116150000|2021-10-13 09:09:10|87651.4|87601.4|87656.2|87606.2|87656.2|87606.2|87651.3|87601.3|27
1634116160000|2021-10-13 09:09:20|87656|87606|87660.5|87610.5|87661.2|87611.2|87655.6|87605.6|41
1634116170000|2021-10-13 09:09:30|87660.4|87610.4|87660.4|87610.4|87662.9|87612.9|87659|87609|45
1634116180000|2021-10-13 09:09:40|87660.5|87610.5|87663.6|87613.6|87663.7|87613.7|87660.4|87610.4|36
1634116190000|2021-10-13 09:09:50|87663.7|87613.7|87658.1|87608.1|87663.7|87613.7|87657.5|87607.5|37
1634116200000|2021-10-13 09:10:00|87658|87608|87653|87603|87658|87608|87652.2|87602.2|38
1634116210000|2021-10-13 09:10:10|87653.1|87603.1|87653.2|87603.2|87653.5|87603.5|87652.2|87602.2|30
1634116220000|2021-10-13 09:10:20|87652.2|87602.2|87651.8|87601.8|87652.9|87602.9|87651.6|87601.6|27
1634116230000|2021-10-13 09:10:30|87651.7|87601.7|87652.8|87602.8|87654.5|87604.5|87651.6|87601.6|37
1634116240000|2021-10-13 09:10:40|87653.7|87603.7|87653.4|87603.4|87654|87604|87652.7|87602.7|27
1634116250000|2021-10-13 09:10:50|87653.6|87603.6|87654.7|87604.7|87655|87605|87653.1|87603.1|30
1634116260000|2021-10-13 09:11:00|87654.8|87604.8|87656.6|87606.6|87658.8|87608.8|87654.8|87604.8|45
1634116270000|2021-10-13 09:11:10|87656.7|87606.7|87652.9|87602.9|87657.2|87607.2|87652|87602|40
1634116280000|2021-10-13 09:11:20|87653.2|87603.2|87655.3|87605.3|87655.4|87605.4|87652.6|87602.6|37
1634116290000|2021-10-13 09:11:30|87655.1|87605.1|87658.2|87608.2|87658.6|87608.6|87654.7|87604.7|45
1634116300000|2021-10-13 09:11:40|87657.6|87607.6|87655.9|87605.9|87658.2|87608.2|87655.4|87605.4|42
1634116310000|2021-10-13 09:11:50|87656|87606|87658|87608|87658.3|87608.3|87655.5|87605.5|32
1634116320000|2021-10-13 09:12:00|87658.1|87608.1|87665.8|87615.8|87665.8|87615.8|87657.9|87607.9|42
1634116330000|2021-10-13 09:12:10|87664.4|87614.4|87668.5|87618.5|87670.3|87632|87654.1|87613.1|57
1634116340000|2021-10-13 09:12:20|87668.9|87618.9|87658.7|87608.7|87668.9|87618.9|87657.8|87607.8|50
1634116350000|2021-10-13 09:12:30|87659|87609|87659.3|87609.3|87660.3|87610.3|87658|87608|37
1634116360000|2021-10-13 09:12:40|87658.7|87608.7|87661|87611|87661|87611|87657|87607|43
1634116370000|2021-10-13 09:12:50|87661.1|87611.1|87660.4|87610.4|87664.1|87614.1|87659.9|87609.9|49
1634116380000|2021-10-13 09:13:00|87660.3|87610.3|87660.7|87610.7|87661.8|87611.8|87659.7|87609.7|39
1634116390000|2021-10-13 09:13:10|87660.6|87610.6|87665.5|87615.5|87667.3|87617.3|87660.5|87610.5|48
1634116400000|2021-10-13 09:13:20|87665.4|87615.4|87664.7|87614.7|87666.6|87616.6|87662.3|87612.3|46
1634116410000|2021-10-13 09:13:30|87664.8|87614.8|87668|87618|87669.9|87619.9|87664.1|87614.1|42
1634116420000|2021-10-13 09:13:40|87668.4|87618.4|87669.7|87619.7|87670|87620|87668.1|87618.1|49
1634116430000|2021-10-13 09:13:50|87670.2|87620.2|87667.3|87617.3|87673.2|87623.2|87667.3|87617.3|49
1634116440000|2021-10-13 09:14:00|87667.4|87617.4|87667.4|87617.4|87668.4|87618.4|87665.1|87615.1|53
1634116450000|2021-10-13 09:14:10|87667.3|87617.3|87668.1|87618.1|87672|87634|87659|87616.4|48
1634116460000|2021-10-13 09:14:20|87664.6|87614.6|87665.2|87615.2|87667.3|87617.3|87664.1|87614.1|46
1634116470000|2021-10-13 09:14:30|87664.9|87614.9|87647.2|87622.2|87665.3|87622.7|87646|87608.9|45
1634116480000|2021-10-13 09:14:40|87647.3|87622.3|87661.8|87611.8|87663.9|87622.3|87645.1|87608.7|50
1634116490000|2021-10-13 09:14:50|87662|87612|87666.5|87616.5|87666.5|87616.5|87662|87612|43
1634116500000|2021-10-13 09:15:00|87666.2|87616.2|87670.4|87620.4|87670.7|87620.7|87666.2|87616.2|43
1634116510000|2021-10-13 09:15:10|87670.7|87620.7|87686.6|87636.6|87686.6|87636.6|87669.4|87619.4|52
1634116520000|2021-10-13 09:15:20|87688|87638|87683.4|87633.4|87688|87638|87683.2|87633.2|52
1634116530000|2021-10-13 09:15:30|87683.1|87633.1|87680|87630|87684.3|87634.3|87679.7|87629.7|42
1634116540000|2021-10-13 09:15:40|87680.2|87630.2|87678.7|87628.7|87680.2|87630.2|87678.3|87628.3|28
1634116550000|2021-10-13 09:15:50|87678.1|87628.1|87678.8|87628.8|87679.4|87629.4|87677.6|87627.6|41
1634116560000|2021-10-13 09:16:00|87678.1|87628.1|87677.5|87627.5|87679.6|87629.6|87676.5|87626.5|32
1634116570000|2021-10-13 09:16:10|87673.4|87623.4|87678|87628|87678.1|87628.1|87673.4|87623.4|40
1634116580000|2021-10-13 09:16:20|87677.9|87627.9|87678.2|87628.2|87681.5|87631.5|87677.6|87627.6|47
1634116590000|2021-10-13 09:16:30|87678.6|87628.6|87677.7|87627.7|87679|87629|87677.7|87627.7|27
1634116600000|2021-10-13 09:16:40|87678|87628|87677.2|87627.2|87678.1|87628.1|87677.1|87627.1|25
1634116610000|2021-10-13 09:16:50|87677.4|87627.4|87676.2|87626.2|87677.5|87637.5|87661.3|87621.9|52
1634116620000|2021-10-13 09:17:00|87676.1|87626.1|87675.4|87625.4|87676.5|87626.5|87674.9|87624.9|38
1634116630000|2021-10-13 09:17:10|87675.2|87625.2|87675.5|87625.5|87675.6|87625.6|87674.5|87624.5|30
1634116640000|2021-10-13 09:17:20|87675.4|87625.4|87673.1|87623.1|87676.6|87636.5|87659.6|87622.2|43
1634116650000|2021-10-13 09:17:30|87673.2|87623.2|87662.4|87637.4|87676.9|87638|87661.6|87623.2|41
1634116660000|2021-10-13 09:17:40|87674.7|87624.7|87672.5|87622.5|87674.7|87624.7|87672|87622|30
1634116670000|2021-10-13 09:17:50|87672.4|87622.4|87670.9|87620.9|87672.9|87622.9|87670|87620|35
1634116680000|2021-10-13 09:18:00|87670.7|87620.7|87670.6|87620.6|87670.9|87620.9|87670.2|87620.2|25
1634116690000|2021-10-13 09:18:10|87670.9|87620.9|87669.4|87619.4|87670.9|87620.9|87668.2|87618.2|31
1634116700000|2021-10-13 09:18:20|87669.3|87619.3|87669.7|87619.7|87669.9|87619.9|87667.3|87617.3|33
1634116710000|2021-10-13 09:18:30|87669.4|87619.4|87673.5|87623.5|87673.8|87623.8|87668.8|87618.8|37
1634116720000|2021-10-13 09:18:40|87673.6|87623.6|87670.5|87620.5|87673.8|87623.8|87670.4|87620.4|37
1634116730000|2021-10-13 09:18:50|87669.6|87619.6|87671.1|87621.1|87672.8|87622.8|87669.5|87619.5|32
1634116740000|2021-10-13 09:19:00|87671.6|87621.6|87677.2|87627.2|87678.9|87628.9|87671.4|87621.4|39
1634116750000|2021-10-13 09:19:10|87677.8|87627.8|87674.3|87624.3|87677.8|87627.8|87673.8|87623.8|37
1634116760000|2021-10-13 09:19:20|87672.9|87622.9|87672|87622|87676.4|87626.4|87670.3|87620.3|43
1634116770000|2021-10-13 09:19:30|87671.8|87621.8|87666.8|87616.8|87671.8|87621.8|87666.3|87616.3|50
1634116780000|2021-10-13 09:19:40|87667.1|87617.1|87661.5|87611.5|87668.5|87618.5|87659.4|87609.4|49
1634116790000|2021-10-13 09:19:50|87661.2|87611.2|87660.9|87610.9|87662|87612|87660.4|87610.4|29
1634116800000|2021-10-13 09:20:00|87661|87611|87660.8|87610.8|87661.3|87611.3|87660|87610|22
1634116810000|2021-10-13 09:20:10|87660.7|87610.7|87662|87612|87664.4|87614.4|87659.5|87609.5|47
1634116820000|2021-10-13 09:20:20|87662.3|87612.3|87662.4|87612.4|87663.4|87613.4|87661.1|87611.1|45
1634116830000|2021-10-13 09:20:30|87661.6|87611.6|87663.4|87613.4|87664.4|87614.4|87659.5|87609.5|37
1634116840000|2021-10-13 09:20:40|87662.8|87612.8|87662.7|87612.7|87663.9|87613.9|87661.7|87611.7|41
1634116850000|2021-10-13 09:20:50|87663.4|87613.4|87662|87612|87664.6|87614.6|87661.6|87611.6|45
1634116860000|2021-10-13 09:21:00|87664.3|87614.3|87668.2|87618.2|87668.2|87618.2|87661.3|87611.3|43
1634116870000|2021-10-13 09:21:10|87668.6|87618.6|87668.8|87618.8|87671.4|87634.3|87659.3|87617.5|36
1634116880000|2021-10-13 09:21:20|87669.2|87619.2|87668.8|87618.8|87671|87621|87668.5|87618.5|32
1634116890000|2021-10-13 09:21:30|87669|87619|87668.1|87618.1|87669.1|87619.1|87667.8|87617.8|25
1634116900000|2021-10-13 09:21:40|87667.9|87617.9|87668.2|87618.2|87668.9|87618.9|87666|87616|27
1634116910000|2021-10-13 09:21:50|87667.9|87617.9|87666.2|87616.2|87667.9|87617.9|87665.7|87615.7|33
1634116920000|2021-10-13 09:22:00|87666.3|87616.3|87667|87617|87668|87618|87665.6|87615.6|33
1634116930000|2021-10-13 09:22:10|87668.3|87618.3|87666.4|87616.4|87668.3|87618.3|87665.7|87615.7|35
1634116940000|2021-10-13 09:22:20|87666.2|87616.2|87664.4|87614.4|87666.8|87616.8|87663.9|87613.9|36
1634116950000|2021-10-13 09:22:30|87664|87614|87664.3|87614.3|87664.6|87614.6|87663.6|87613.6|26
1634116960000|2021-10-13 09:22:40|87664.2|87614.2|87660.7|87610.7|87664.4|87614.4|87659.6|87609.6|38
1634116970000|2021-10-13 09:22:50|87659.3|87609.3|87660.2|87610.2|87662.5|87612.5|87659.2|87609.2|46
1634116980000|2021-10-13 09:23:00|87660.7|87610.7|87658|87608|87660.9|87610.9|87656.4|87606.4|37
1634116990000|2021-10-13 09:23:10|87657.2|87607.2|87657.1|87607.1|87657.8|87607.8|87655.1|87605.1|42
1634117000000|2021-10-13 09:23:20|87657|87607|87633.6|87583.6|87657.2|87607.2|87626.6|87580.1|55
1634117010000|2021-10-13 09:23:30|87632.6|87582.6|87635.9|87585.9|87638.3|87599.3|87624.3|87582.6|42
1634117020000|2021-10-13 09:23:40|87636.3|87586.3|87639.5|87589.5|87640.8|87604.1|87627.5|87584.3|45
1634117030000|2021-10-13 09:23:50|87640.2|87590.2|87639.1|87589.1|87642.6|87592.6|87638.7|87588.7|27
1634117040000|2021-10-13 09:24:00|87639|87589|87632.4|87582.4|87639|87589|87632|87582|28
1634117050000|2021-10-13 09:24:10|87632.2|87582.2|87631.3|87581.3|87632.3|87582.3|87628.8|87578.8|40
1634117060000|2021-10-13 09:24:20|87631.1|87581.1|87631.6|87581.6|87633.3|87583.3|87631.1|87581.1|35
1634117070000|2021-10-13 09:24:30|87631.3|87581.3|87636.5|87586.5|87639.3|87589.3|87631.2|87581.2|31
1634117080000|2021-10-13 09:24:40|87637.1|87587.1|87632.7|87582.7|87638.1|87588.1|87632.7|87582.7|44
1634117090000|2021-10-13 09:24:50|87634.6|87584.6|87633.1|87583.1|87635|87585|87632.1|87582.1|42
1634117100000|2021-10-13 09:25:00|87633.5|87583.5|87633.3|87583.3|87634|87584|87632.3|87582.3|26
1634117110000|2021-10-13 09:25:10|87633.2|87583.2|87624.3|87574.3|87633.4|87583.4|87623.5|87573.5|51
1634117120000|2021-10-13 09:25:20|87623.1|87573.1|87624.4|87574.4|87627.5|87577.5|87621.9|87571.9|46
1634117130000|2021-10-13 09:25:30|87625|87575|87626|87576|87627.2|87577.2|87624.8|87574.8|43
1634117140000|2021-10-13 09:25:40|87626.4|87576.4|87627.4|87577.4|87627.4|87577.4|87625.3|87575.3|39
1634117150000|2021-10-13 09:25:50|87627.1|87577.1|87628.3|87578.3|87628.3|87578.3|87627.1|87577.1|20
1634117160000|2021-10-13 09:26:00|87628.1|87578.1|87632.2|87582.2|87633.5|87583.5|87628.1|87578.1|41
1634117170000|2021-10-13 09:26:10|87632|87582|87634.1|87584.1|87634.9|87584.9|87631.7|87581.7|38
1634117180000|2021-10-13 09:26:20|87634.5|87584.5|87632.3|87582.3|87634.8|87584.8|87630.4|87580.4|33
1634117190000|2021-10-13 09:26:30|87632|87582|87626.1|87576.1|87632|87582|87623.5|87573.5|50
1634117200000|2021-10-13 09:26:40|87625.9|87575.9|87624.9|87574.9|87626.9|87576.9|87624.5|87574.5|29
1634117210000|2021-10-13 09:26:50|87624.8|87574.8|87623.5|87573.5|87625.5|87575.5|87622.9|87572.9|27
1634117220000|2021-10-13 09:27:00|87624.1|87574.1|87625.8|87575.8|87626|87576|87621.8|87571.8|32
1634117230000|2021-10-13 09:27:10|87625.6|87575.6|87639.2|87589.2|87639.3|87600.5|87624|87575.6|30
1634117240000|2021-10-13 09:27:20|87639.3|87589.3|87637.4|87587.4|87640|87590|87637.4|87587.4|34
1634117250000|2021-10-13 09:27:30|87637.7|87587.7|87637.3|87587.3|87638|87588|87636.9|87586.9|22
1634117260000|2021-10-13 09:27:40|87637.4|87587.4|87632|87607|87638.3|87607.1|87629.9|87587.1|26
1634117270000|2021-10-13 09:27:50|87632.1|87607.1|87647|87597|87647.2|87609.5|87631.6|87595.8|31
1634117280000|2021-10-13 09:28:00|87646.8|87596.8|87635.8|87610.8|87647.6|87610.8|87634.6|87596.1|30
1634117290000|2021-10-13 09:28:10|87636.1|87611.1|87640.8|87590.8|87643.3|87611.2|87629.6|87590.8|31
1634117300000|2021-10-13 09:28:20|87640.2|87590.2|87639.9|87589.9|87640.9|87590.9|87639.7|87589.7|27
1634117310000|2021-10-13 09:28:30|87640.1|87590.1|87641.3|87591.3|87641.3|87591.3|87640.1|87590.1|19
1634117320000|2021-10-13 09:28:40|87641.1|87591.1|87644.5|87594.5|87644.9|87594.9|87640.9|87590.9|20
1634117330000|2021-10-13 09:28:50|87644.7|87594.7|87625|87600|87645.2|87600|87625|87587.2|34
1634117340000|2021-10-13 09:29:00|87625.2|87600.2|87625.5|87600.5|87625.7|87600.7|87625|87600|14
1634117350000|2021-10-13 09:29:10|87625.4|87600.4|87627.2|87602.2|87643.3|87604.5|87625.2|87588.3|49
1634117360000|2021-10-13 09:29:20|87627.4|87602.4|87627.5|87602.5|87628.9|87603.9|87626.4|87601.4|36
1634117370000|2021-10-13 09:29:30|87626.3|87601.3|87636.7|87586.7|87637.3|87601.3|87623.9|87584.6|45
1634117380000|2021-10-13 09:29:40|87636.8|87586.8|87637.7|87587.7|87638.2|87596.2|87620.9|87582.4|49
1634117390000|2021-10-13 09:29:50|87638.3|87588.3|87638.5|87588.5|87639.4|87602.7|87626.6|87588.2|35
1634117400000|2021-10-13 09:30:00|87638.4|87588.4|87622.7|87597.7|87638.4|87598.5|87621.3|87586.9|45
1634117410000|2021-10-13 09:30:10|87622.2|87597.2|87631.3|87581.3|87631.7|87598|87617.9|87579.2|39
1634117420000|2021-10-13 09:30:20|87630.9|87580.9|87627.3|87577.3|87631.4|87581.4|87627.3|87577.3|33
1634117430000|2021-10-13 09:30:30|87627.4|87577.4|87627.6|87577.6|87628.5|87578.5|87626.9|87576.9|34
1634117440000|2021-10-13 09:30:40|87627.5|87577.5|87627.1|87577.1|87628.3|87578.3|87627|87577|21
1634117450000|2021-10-13 09:30:50|87627.6|87577.6|87627.3|87577.3|87628.1|87578.1|87627.2|87577.2|23
1634117460000|2021-10-13 09:31:00|87627.4|87577.4|87633.3|87583.3|87634.2|87584.2|87627.1|87577.1|28
1634117470000|2021-10-13 09:31:10|87633.6|87583.6|87632.7|87582.7|87633.9|87583.9|87632.4|87582.4|23
1634117480000|2021-10-13 09:31:20|87633.2|87583.2|87623.1|87598.1|87638.9|87598.7|87621.6|87583.1|40
1634117490000|2021-10-13 09:31:30|87623|87598|87632.1|87582.1|87632.7|87599.2|87620.5|87582.1|24
1634117500000|2021-10-13 09:31:40|87632.5|87582.5|87638.3|87588.3|87639|87589|87632.2|87582.2|37
1634117510000|2021-10-13 09:31:50|87638.1|87588.1|87637.5|87587.5|87638.1|87588.1|87635.8|87585.8|27
1634117520000|2021-10-13 09:32:00|87637.3|87587.3|87637.4|87587.4|87638.6|87588.6|87637.3|87587.3|24
1634117530000|2021-10-13 09:32:10|87637.5|87587.5|87636.9|87586.9|87637.5|87587.5|87636.3|87586.3|20
1634117540000|2021-10-13 09:32:20|87636.8|87586.8|87633|87583|87636.8|87586.8|87633|87583|29
1634117550000|2021-10-13 09:32:30|87633.5|87583.5|87638|87588|87638|87588|87633.5|87583.5|25
1634117560000|2021-10-13 09:32:40|87637.4|87587.4|87636.7|87586.7|87638.4|87588.4|87636.7|87586.7|37
1634117570000|2021-10-13 09:32:50|87636.5|87586.5|87636.9|87586.9|87637.5|87587.5|87636.4|87586.4|13
1634117580000|2021-10-13 09:33:00|87637|87587|87639.2|87589.2|87640.8|87590.8|87636.3|87586.3|33
1634117590000|2021-10-13 09:33:10|87639.3|87589.3|87638.7|87588.7|87639.3|87589.3|87638.2|87588.2|20
1634117600000|2021-10-13 09:33:20|87638.8|87588.8|87635.7|87585.7|87640.4|87590.4|87635.2|87585.2|35
1634117610000|2021-10-13 09:33:30|87635.3|87585.3|87635|87585|87636.2|87586.2|87633.5|87583.5|30
1634117620000|2021-10-13 09:33:40|87634.6|87584.6|87635.5|87585.5|87635.7|87585.7|87634.6|87584.6|21
1634117630000|2021-10-13 09:33:50|87635.7|87585.7|87633.9|87583.9|87635.8|87585.8|87632.8|87582.8|23
1634117640000|2021-10-13 09:34:00|87633.7|87583.7|87633.2|87583.2|87636|87586|87632.2|87582.2|47
1634117650000|2021-10-13 09:34:10|87632.9|87582.9|87630.1|87580.1|87633.2|87583.2|87629.7|87579.7|35
1634117660000|2021-10-13 09:34:20|87630.2|87580.2|87629.3|87579.3|87630.5|87580.5|87628.4|87578.4|27
1634117670000|2021-10-13 09:34:30|87629.1|87579.1|87629.3|87579.3|87629.4|87579.4|87628.6|87578.6|24
1634117680000|2021-10-13 09:34:40|87629.2|87579.2|87628.9|87578.9|87629.3|87579.3|87628.8|87578.8|18
1634117690000|2021-10-13 09:34:50|87629|87579|87630.1|87580.1|87631.2|87581.2|87627.8|87577.8|33
1634117700000|2021-10-13 09:35:00|87629.6|87579.6|87628.2|87578.2|87630.4|87580.4|87627.8|87577.8|21
1634117710000|2021-10-13 09:35:10|87626.9|87576.9|87626.6|87576.6|87627.5|87577.5|87626|87576|38
1634117720000|2021-10-13 09:35:20|87626.7|87576.7|87628.8|87578.8|87628.9|87578.9|87624.2|87574.2|45
1634117730000|2021-10-13 09:35:30|87628.9|87578.9|87625.8|87575.8|87629.1|87579.1|87623.4|87573.4|42
1634117740000|2021-10-13 09:35:40|87626.2|87576.2|87625.1|87575.1|87626.2|87576.2|87624|87574|27
1634117750000|2021-10-13 09:35:50|87625.3|87575.3|87626.9|87576.9|87629.5|87579.5|87623.7|87573.7|39
1634117760000|2021-10-13 09:36:00|87628.2|87578.2|87627.9|87577.9|87630.6|87580.6|87626.9|87576.9|36
1634117770000|2021-10-13 09:36:10|87627.3|87577.3|87624.4|87574.4|87627.4|87577.4|87624.4|87574.4|31
1634117780000|2021-10-13 09:36:20|87624.9|87574.9|87624.4|87574.4|87626|87576|87621.1|87571.1|43
1634117790000|2021-10-13 09:36:30|87624|87574|87625.8|87575.8|87626.2|87576.2|87624|87574|31
1634117800000|2021-10-13 09:36:40|87626|87576|87625.9|87575.9|87626.6|87576.6|87625.7|87575.7|17
1634117810000|2021-10-13 09:36:50|87625.8|87575.8|87627|87577|87627.4|87577.4|87625.2|87575.2|23
1634117820000|2021-10-13 09:37:00|87627.3|87577.3|87626.1|87576.1|87627.6|87577.6|87625.9|87575.9|34
1634117830000|2021-10-13 09:37:10|87626.2|87576.2|87622.6|87572.6|87626.2|87576.2|87619.8|87569.8|41
1634117840000|2021-10-13 09:37:20|87623.8|87573.8|87623.7|87573.7|87623.8|87573.8|87621.6|87571.6|23
1634117850000|2021-10-13 09:37:30|87623.1|87573.1|87622.4|87572.4|87623.4|87573.4|87622.1|87572.1|20
1634117860000|2021-10-13 09:37:40|87622.7|87572.7|87624.9|87574.9|87626.2|87576.2|87622.5|87572.5|29
1634117870000|2021-10-13 09:37:50|87624.6|87574.6|87624.6|87574.6|87625.3|87575.3|87624.4|87574.4|15
1634117880000|2021-10-13 09:38:00|87624.4|87574.4|87625.2|87575.2|87625.5|87575.5|87624.3|87574.3|28
1634117890000|2021-10-13 09:38:10|87624.5|87574.5|87624.9|87574.9|87625.4|87575.4|87624|87574|24
1634117900000|2021-10-13 09:38:20|87624.5|87574.5|87625.4|87575.4|87626.1|87576.1|87624.4|87574.4|22
1634117910000|2021-10-13 09:38:30|87625.2|87575.2|87626.6|87576.6|87626.7|87576.7|87624.9|87574.9|34
1634117920000|2021-10-13 09:38:40|87626.5|87576.5|87626.2|87576.2|87627.5|87577.5|87625.9|87575.9|32
1634117930000|2021-10-13 09:38:50|87625.9|87575.9|87625.9|87575.9|87626.6|87576.6|87625.2|87575.2|37
1634117940000|2021-10-13 09:39:00|87625.5|87575.5|87631.2|87581.2|87633|87592.5|87617.5|87575.3|40
1634117950000|2021-10-13 09:39:10|87631.5|87581.5|87631.8|87581.8|87632.2|87582.2|87630.9|87580.9|32
1634117960000|2021-10-13 09:39:20|87632|87582|87619.7|87569.7|87636|87586|87617.4|87567.4|62
1634117970000|2021-10-13 09:39:30|87620.5|87570.5|87627.5|87577.5|87627.7|87577.7|87619.5|87569.5|61
1634117980000|2021-10-13 09:39:40|87627.6|87577.6|87627.4|87577.4|87627.8|87577.8|87625.9|87575.9|37
1634117990000|2021-10-13 09:39:50|87627.3|87577.3|87627.5|87577.5|87627.6|87577.6|87626|87576|29
1634118000000|2021-10-13 09:40:00|87627.7|87577.7|87620.5|87570.5|87627.7|87577.7|87617|87567|61
1634118010000|2021-10-13 09:40:10|87620.1|87570.1|87626.1|87576.1|87626.2|87576.2|87617.9|87567.9|50
1634118020000|2021-10-13 09:40:20|87626.2|87576.2|87626|87576|87626.5|87576.5|87622.6|87572.6|40
1634118030000|2021-10-13 09:40:30|87627|87577|87626.9|87576.9|87627.8|87577.8|87626.4|87576.4|26
1634118040000|2021-10-13 09:40:40|87626.4|87576.4|87625.8|87575.8|87628.5|87578.5|87624.8|87574.8|36
1634118050000|2021-10-13 09:40:50|87626.1|87576.1|87622.6|87572.6|87626.1|87576.1|87621.4|87571.4|37
1634118060000|2021-10-13 09:41:00|87622.8|87572.8|87626.1|87576.1|87627|87577|87622.2|87572.2|36
1634118070000|2021-10-13 09:41:10|87626.6|87576.6|87621.1|87571.1|87626.6|87576.6|87619.8|87569.8|38
1634118080000|2021-10-13 09:41:20|87621|87571|87622.7|87572.7|87624|87574|87621|87571|37
1634118090000|2021-10-13 09:41:30|87622.4|87572.4|87622.3|87572.3|87623.2|87573.2|87621.7|87571.7|38
1634118100000|2021-10-13 09:41:40|87621.9|87571.9|87624.5|87574.5|87624.8|87574.8|87621.9|87571.9|35
1634118110000|2021-10-13 09:41:50|87625|87575|87626|87576|87626.1|87576.1|87624.4|87574.4|31
1634118120000|2021-10-13 09:42:00|87626.9|87576.9|87628.3|87578.3|87628.4|87578.4|87625.7|87575.7|36
1634118130000|2021-10-13 09:42:10|87628|87578|87632.9|87582.9|87634.8|87596.4|87621.4|87577.9|42
1634118140000|2021-10-13 09:42:20|87633.1|87583.1|87634.2|87584.2|87635|87585|87632.5|87582.5|27
1634118150000|2021-10-13 09:42:30|87634.3|87584.3|87637.1|87587.1|87637.9|87587.9|87634.3|87584.3|32
1634118160000|2021-10-13 09:42:40|87637.5|87587.5|87638.3|87588.3|87638.9|87588.9|87636.7|87586.7|41
1634118170000|2021-10-13 09:42:50|87638.2|87588.2|87641.5|87591.5|87641.7|87591.7|87637.6|87587.6|27
1634118180000|2021-10-13 09:43:00|87639.6|87589.6|87645.9|87595.9|87647|87597|87638.2|87588.2|40
1634118190000|2021-10-13 09:43:10|87644.6|87594.6|87646.7|87596.7|87650.5|87600.5|87638.2|87588.2|56
1634118200000|2021-10-13 09:43:20|87646.3|87596.3|87644|87594|87649.2|87599.2|87642.8|87592.8|44
1634118210000|2021-10-13 09:43:30|87643.9|87593.9|87650.6|87600.6|87651.8|87601.8|87643.7|87593.7|52
1634118220000|2021-10-13 09:43:40|87650.8|87600.8|87658.7|87608.7|87659.2|87609.2|87649.5|87599.5|57
1634118230000|2021-10-13 09:43:50|87657.4|87607.4|87663.1|87613.1|87668.1|87618.1|87657.4|87607.4|63
1634118240000|2021-10-13 09:44:00|87663.2|87613.2|87665.5|87615.5|87667|87617|87661.8|87611.8|42
1634118250000|2021-10-13 09:44:10|87666.4|87616.4|87660.6|87610.6|87666.4|87626.2|87649.9|87608.8|46
1634118260000|2021-10-13 09:44:20|87659.1|87609.1|87663.8|87613.8|87665.1|87615.1|87659.1|87609.1|30
1634118270000|2021-10-13 09:44:30|87664.2|87614.2|87648.6|87623.6|87667.1|87629|87648.6|87610.7|55
1634118280000|2021-10-13 09:44:40|87649.4|87624.4|87657.2|87607.2|87662.1|87624.4|87649.4|87606.8|40
1634118290000|2021-10-13 09:44:50|87657.4|87607.4|87654.3|87604.3|87657.8|87607.8|87651.1|87601.1|63
1634118300000|2021-10-13 09:45:00|87653.6|87603.6|87654|87604|87655.2|87605.2|87650.6|87600.6|55
1634118310000|2021-10-13 09:45:10|87653.8|87603.8|87648.9|87598.9|87654.2|87604.2|87648.1|87598.1|38
1634118320000|2021-10-13 09:45:20|87650.5|87600.5|87646.5|87596.5|87650.5|87613.3|87637.6|87595.2|46
1634118330000|2021-10-13 09:45:30|87644.9|87594.9|87641.8|87591.8|87647.7|87597.7|87639|87589|33
1634118340000|2021-10-13 09:45:40|87642.4|87592.4|87638.3|87588.3|87642.4|87592.4|87635.5|87585.5|36
1634118350000|2021-10-13 09:45:50|87638.1|87588.1|87635.4|87585.4|87639.6|87589.6|87634.9|87584.9|36
1634118360000|2021-10-13 09:46:00|87635.2|87585.2|87633.8|87583.8|87635.3|87585.3|87631.9|87581.9|36
1634118370000|2021-10-13 09:46:10|87633.3|87583.3|87630.4|87580.4|87633.7|87583.7|87630.1|87580.1|34
1634118380000|2021-10-13 09:46:20|87630.8|87580.8|87629.6|87579.6|87631.4|87581.4|87628.2|87578.2|33
1634118390000|2021-10-13 09:46:30|87629.1|87579.1|87630|87580|87631|87581|87628.5|87578.5|35
1634118400000|2021-10-13 09:46:40|87630.8|87580.8|87629.8|87579.8|87631|87581|87628.4|87578.4|27
1634118410000|2021-10-13 09:46:50|87630.4|87580.4|87628.9|87578.9|87631.9|87595.4|87620.4|87577.5|38
1634118420000|2021-10-13 09:47:00|87628.3|87578.3|87622.6|87572.6|87630.1|87580.1|87620.7|87570.7|52
1634118430000|2021-10-13 09:47:10|87622.9|87572.9|87618.8|87568.8|87623.3|87573.3|87616.9|87566.9|38
1634118440000|2021-10-13 09:47:20|87619.2|87569.2|87616.2|87566.2|87620.4|87570.4|87614.9|87564.9|45
1634118450000|2021-10-13 09:47:30|87615.7|87565.7|87617.2|87567.2|87619.3|87569.3|87615.1|87565.1|51
1634118460000|2021-10-13 09:47:40|87617.6|87567.6|87610.9|87560.9|87617.6|87567.6|87609.8|87559.8|44
1634118470000|2021-10-13 09:47:50|87611.9|87561.9|87606.7|87556.7|87611.9|87561.9|87605.8|87555.8|43
1634118480000|2021-10-13 09:48:00|87606.4|87556.4|87603|87553|87607.6|87557.6|87601.3|87551.3|44
1634118490000|2021-10-13 09:48:10|87603.4|87553.4|87600.6|87550.6|87603.4|87553.4|87600.2|87550.2|43
1634118500000|2021-10-13 09:48:20|87601.1|87551.1|87600.9|87550.9|87601.9|87551.9|87600.1|87550.1|31
1634118510000|2021-10-13 09:48:30|87600.5|87550.5|87600.4|87550.4|87604.2|87554.2|87600.4|87550.4|29
1634118520000|2021-10-13 09:48:40|87601.3|87551.3|87595.6|87545.6|87601.9|87551.9|87595.1|87545.1|44
1634118530000|2021-10-13 09:48:50|87594.8|87544.8|87593.2|87543.2|87596.2|87546.2|87591.6|87541.6|44
1634118540000|2021-10-13 09:49:00|87593.3|87543.3|87592.3|87542.3|87594.2|87544.2|87589.2|87539.2|51
1634118550000|2021-10-13 09:49:10|87592.2|87542.2|87589.3|87539.3|87592.4|87542.4|87588|87538|48
1634118560000|2021-10-13 09:49:20|87589.8|87539.8|87591.4|87541.4|87594|87544|87589|87539|41
1634118570000|2021-10-13 09:49:30|87591.6|87541.6|87590.1|87540.1|87594.1|87544.1|87588.5|87538.5|42
1634118580000|2021-10-13 09:49:40|87589.8|87539.8|87589.7|87539.7|87590.7|87540.7|87587.8|87537.8|32
1634118590000|2021-10-13 09:49:50|87588|87538|87597.7|87547.7|87599.6|87550.5|87574.5|87536.7|62
1634118600000|2021-10-13 09:50:00|87597.9|87547.9|87594.3|87544.3|87600.2|87550.2|87592.9|87542.9|51
1634118610000|2021-10-13 09:50:10|87595|87545|87593.6|87543.6|87595|87545|87592.4|87542.4|35
1634118620000|2021-10-13 09:50:20|87593.5|87543.5|87593.2|87543.2|87594.4|87544.4|87592.3|87542.3|36
1634118630000|2021-10-13 09:50:30|87593.5|87543.5|87598|87548|87599.7|87549.7|87593.3|87543.3|42
1634118640000|2021-10-13 09:50:40|87598.7|87548.7|87603.1|87553.1|87603.1|87553.1|87596.3|87546.3|56
1634118650000|2021-10-13 09:50:50|87602.8|87552.8|87603.3|87553.3|87606.1|87556.1|87601.8|87551.8|56
1634118660000|2021-10-13 09:51:00|87603.7|87553.7|87603.5|87553.5|87603.7|87553.7|87602.2|87552.2|36
1634118670000|2021-10-13 09:51:10|87603.4|87553.4|87608.4|87558.4|87608.6|87558.6|87603.4|87553.4|40
1634118680000|2021-10-13 09:51:20|87608.2|87558.2|87599.1|87549.1|87608.6|87558.6|87598|87548|51
1634118690000|2021-10-13 09:51:30|87599.2|87549.2|87597.8|87547.8|87599.8|87549.8|87597.5|87547.5|35
1634118700000|2021-10-13 09:51:40|87597.6|87547.6|87597.5|87547.5|87598.2|87548.2|87590.7|87540.7|46
1634118710000|2021-10-13 09:51:50|87595.7|87545.7|87595.4|87545.4|87598.1|87548.1|87594.7|87544.7|40
1634118720000|2021-10-13 09:52:00|87595.6|87545.6|87596.7|87546.7|87597.2|87547.2|87595.6|87545.6|32
1634118730000|2021-10-13 09:52:10|87596.9|87546.9|87600.5|87550.5|87601.9|87551.9|87596.9|87546.9|41
1634118740000|2021-10-13 09:52:20|87601|87551|87601.4|87551.4|87602|87552|87599.6|87549.6|22
1634118750000|2021-10-13 09:52:30|87602|87552|87598.8|87548.8|87605|87564.8|87589.8|87547.1|37
1634118760000|2021-10-13 09:52:40|87599.4|87549.4|87600.5|87550.5|87600.9|87550.9|87599.4|87549.4|28
1634118770000|2021-10-13 09:52:50|87600.8|87550.8|87601.4|87551.4|87602.1|87552.1|87600.6|87550.6|28
1634118780000|2021-10-13 09:53:00|87601.5|87551.5|87610.1|87560.1|87611.7|87574.6|87591|87549.9|35
1634118790000|2021-10-13 09:53:10|87610.6|87560.6|87615.7|87565.7|87618.4|87568.4|87610.6|87560.6|52
1634118800000|2021-10-13 09:53:20|87615.6|87565.6|87614.4|87564.4|87615.7|87578.8|87598.8|87556.7|43
1634118810000|2021-10-13 09:53:30|87614.3|87564.3|87622.1|87572.1|87622.8|87585.7|87606.5|87564.2|46
1634118820000|2021-10-13 09:53:40|87622.5|87572.5|87623.7|87573.7|87624.8|87574.8|87619.9|87569.9|41
1634118830000|2021-10-13 09:53:50|87622.5|87572.5|87616|87566|87624.1|87574.1|87614.3|87564.3|43
1634118840000|2021-10-13 09:54:00|87616.8|87566.8|87612.7|87562.7|87616.8|87566.8|87609.2|87559.2|40
1634118850000|2021-10-13 09:54:10|87613.4|87563.4|87596.7|87571.7|87615.4|87577.5|87595.4|87557.6|45
1634118860000|2021-10-13 09:54:20|87596.5|87571.5|87589.1|87564.1|87607|87572.2|87589.1|87549.5|48
1634118870000|2021-10-13 09:54:30|87588.9|87563.9|87601.8|87551.8|87605.3|87564.6|87588.3|87549.4|42
1634118880000|2021-10-13 09:54:40|87601.9|87551.9|87603.2|87553.2|87603.9|87568.2|87588.7|87549.5|36
1634118890000|2021-10-13 09:54:50|87603.4|87553.4|87598.4|87548.4|87603.6|87562.8|87586.7|87548.2|48
1634118900000|2021-10-13 09:55:00|87598.6|87548.6|87571.9|87521.9|87598.6|87548.6|87571.9|87521.9|65
1634118910000|2021-10-13 09:55:10|87571.5|87521.5|87569.6|87519.6|87572.2|87522.2|87567|87517|50
1634118920000|2021-10-13 09:55:20|87569.1|87519.1|87570.1|87520.1|87570.2|87520.2|87568.3|87518.3|33
1634118930000|2021-10-13 09:55:30|87570|87520|87577|87527|87579.2|87541.6|87566.6|87517.1|42
1634118940000|2021-10-13 09:55:40|87578.8|87528.8|87569.5|87544.5|87584.7|87548|87569.5|87526.8|53
1634118950000|2021-10-13 09:55:50|87570.7|87545.7|87576.2|87526.2|87581.8|87546.3|87570.1|87525.7|40
1634118960000|2021-10-13 09:56:00|87576.1|87526.1|87568.9|87543.9|87581.7|87543.9|87565.8|87525.6|52
1634118970000|2021-10-13 09:56:10|87569.4|87544.4|87571.5|87546.5|87584.7|87547|87568.5|87533.6|33
1634118980000|2021-10-13 09:56:20|87571.6|87546.6|87585.3|87535.3|87586.1|87549.3|87571.4|87534.9|28
1634118990000|2021-10-13 09:56:30|87585.4|87535.4|87574.3|87549.3|87588.9|87553|87573.7|87535.4|36
1634119000000|2021-10-13 09:56:40|87574.1|87549.1|87570.5|87545.5|87587.1|87551.2|87569.9|87530|46
1634119010000|2021-10-13 09:56:50|87570.2|87545.2|87583.7|87533.7|87587.5|87549.8|87568.3|87532.1|46
1634119020000|2021-10-13 09:57:00|87584.4|87534.4|87569.7|87544.7|87584.7|87546.1|87569.3|87532.4|44
1634119030000|2021-10-13 09:57:10|87570.5|87545.5|87567.3|87542.3|87583.7|87545.5|87565.9|87528.9|34
1634119040000|2021-10-13 09:57:20|87567.5|87542.5|87569.3|87544.3|87580.7|87544.6|87564.2|87527.9|26
1634119050000|2021-10-13 09:57:30|87568.9|87543.9|87569|87544|87570.7|87545.7|87567.2|87542.2|33
1634119060000|2021-10-13 09:57:40|87568.8|87543.8|87573.1|87548.1|87574.1|87549.1|87568.8|87543.8|51
1634119070000|2021-10-13 09:57:50|87572.7|87547.7|87581.1|87531.1|87584.2|87550.2|87567.9|87530.8|44
1634119080000|2021-10-13 09:58:00|87580.8|87530.8|87574.9|87524.9|87580.8|87530.8|87574.4|87524.4|46
1634119090000|2021-10-13 09:58:10|87575.4|87525.4|87567.4|87542.4|87583.7|87546.8|87567.1|87525.4|36
1634119100000|2021-10-13 09:58:20|87567.1|87542.1|87568.2|87543.2|87569|87544|87567.1|87542.1|38
1634119110000|2021-10-13 09:58:30|87568.6|87543.6|87581.5|87531.5|87582.2|87543.8|87568.5|87530.7|31
1634119120000|2021-10-13 09:58:40|87581.3|87531.3|87575.6|87550.6|87587.5|87551.7|87575.5|87531.2|29
1634119130000|2021-10-13 09:58:50|87576.4|87551.4|87572.9|87547.9|87576.4|87551.4|87572.3|87547.3|34
1634119140000|2021-10-13 09:59:00|87572.8|87547.8|87589.3|87539.3|87592.1|87552.8|87572.8|87537.6|42
1634119150000|2021-10-13 09:59:10|87589|87539|87593.5|87543.5|87594.6|87556.2|87578.2|87538.1|43
1634119160000|2021-10-13 09:59:20|87593.6|87543.6|87579.1|87554.1|87594.6|87554.1|87578.9|87540|46
1634119170000|2021-10-13 09:59:30|87577.7|87552.7|87591.6|87541.6|87592.9|87555.3|87577.7|87540.2|40
1634119180000|2021-10-13 09:59:40|87592.1|87542.1|87594.8|87544.8|87596.4|87546.4|87588.8|87538.8|53
1634119190000|2021-10-13 09:59:50|87595|87545|87607.7|87557.7|87609.8|87567.5|87585|87544.8|64
1634119200000|2021-10-13 10:00:00|87608.4|87558.4|87609.9|87559.9|87612.8|87562.8|87601.4|87551.4|63
1634119210000|2021-10-13 10:00:10|87610.8|87560.8|87606.4|87556.4|87611|87561|87602.7|87552.7|54
1634119220000|2021-10-13 10:00:20|87606.1|87556.1|87613.3|87563.3|87614.2|87564.2|87603.2|87553.2|49
1634119230000|2021-10-13 10:00:30|87612.4|87562.4|87615.9|87565.9|87618.4|87568.4|87611.7|87561.7|55
1634119240000|2021-10-13 10:00:40|87615.8|87565.8|87616.7|87566.7|87619.8|87582|87600.2|87561.8|56
1634119250000|2021-10-13 10:00:50|87617.7|87567.7|87623.2|87573.2|87623.3|87583.8|87607.9|87567.6|32
1634119260000|2021-10-13 10:01:00|87623.4|87573.4|87612.9|87562.9|87623.5|87573.5|87611.9|87561.9|44
1634119270000|2021-10-13 10:01:10|87613|87563|87605.6|87555.6|87613|87575.7|87593.1|87553.7|72
1634119280000|2021-10-13 10:01:20|87605.7|87555.7|87606.2|87556.2|87609.6|87568.6|87591.7|87555.4|55
1634119290000|2021-10-13 10:01:30|87606.4|87556.4|87596.2|87571.2|87609.6|87572.2|87595.8|87554.6|47
1634119300000|2021-10-13 10:01:40|87595.9|87570.9|87616.3|87566.3|87617.5|87579.9|87595.6|87558|50
1634119310000|2021-10-13 10:01:50|87616|87566|87612.8|87562.8|87616|87566|87612.8|87562.8|35
1634119320000|2021-10-13 10:02:00|87612.7|87562.7|87619.3|87569.3|87619.9|87569.9|87611.6|87561.6|43
1634119330000|2021-10-13 10:02:10|87619.8|87569.8|87614.4|87564.4|87619.8|87581.5|87605.8|87564.4|47
1634119340000|2021-10-13 10:02:20|87614.3|87564.3|87611.4|87561.4|87614.7|87573.4|87595.6|87560.3|43
1634119350000|2021-10-13 10:02:30|87610.6|87560.6|87599.6|87574.6|87616.3|87577.3|87599.3|87560.4|42
1634119360000|2021-10-13 10:02:40|87599.4|87574.4|87598.1|87573.1|87613.3|87576|87597.7|87561|42
1634119370000|2021-10-13 10:02:50|87598.4|87573.4|87600.8|87575.8|87601.4|87576.4|87598.4|87573.4|31
1634119380000|2021-10-13 10:03:00|87600.1|87575.1|87616.8|87566.8|87616.8|87575.1|87599.3|87562.8|43
1634119390000|2021-10-13 10:03:10|87615.7|87565.7|87616.3|87566.3|87616.4|87566.4|87613.7|87563.7|32
1634119400000|2021-10-13 10:03:20|87616.6|87566.6|87613.1|87563.1|87616.9|87566.9|87613.1|87563.1|48
1634119410000|2021-10-13 10:03:30|87612.7|87562.7|87613.2|87563.2|87613.7|87563.7|87609.5|87559.5|36
1634119420000|2021-10-13 10:03:40|87613|87563|87612.1|87562.1|87613.4|87563.4|87611.7|87561.7|26
1634119430000|2021-10-13 10:03:50|87611.8|87561.8|87613|87563|87613|87563|87611|87561|23
1634119440000|2021-10-13 10:04:00|87613.1|87563.1|87611.4|87561.4|87613.3|87563.3|87611.3|87561.3|18
1634119450000|2021-10-13 10:04:10|87611|87561|87611.2|87561.2|87611.7|87573.4|87597.9|87560.4|20
1634119460000|2021-10-13 10:04:20|87611.3|87561.3|87598.6|87573.6|87611.3|87574.1|87598|87560.6|18
1634119470000|2021-10-13 10:04:30|87598.3|87573.3|87612.5|87562.5|87612.5|87574.5|87596.7|87561.4|40
1634119480000|2021-10-13 10:04:40|87613|87563|87600.6|87575.6|87613.1|87575.7|87598.8|87562.1|35
1634119490000|2021-10-13 10:04:50|87600.7|87575.7|87597.7|87572.7|87601|87576|87597.7|87572.7|39
1634119500000|2021-10-13 10:05:00|87598.1|87573.1|87598.4|87573.4|87599.6|87574.6|87597.8|87572.8|36
1634119510000|2021-10-13 10:05:10|87598.2|87573.2|87601.4|87576.4|87601.4|87576.4|87598.2|87573.2|20
1634119520000|2021-10-13 10:05:20|87602.6|87577.6|87595.7|87570.7|87612.4|87579.1|87595.7|87562.4|46
1634119530000|2021-10-13 10:05:30|87596.2|87571.2|87605.2|87555.2|87605.2|87572|87589.5|87555|31
1634119540000|2021-10-13 10:05:40|87604.9|87554.9|87593.5|87568.5|87606.1|87568.9|87592.9|87554.8|20
1634119550000|2021-10-13 10:05:50|87593.2|87568.2|87592.1|87567.1|87593.6|87568.6|87591.8|87566.8|33
1634119560000|2021-10-13 10:06:00|87592|87567|87597.9|87547.9|87602.1|87567|87586|87546.7|31
1634119570000|2021-10-13 10:06:10|87598|87548|87586|87561|87598|87561.1|87583.8|87545.8|32
1634119580000|2021-10-13 10:06:20|87598.7|87548.7|87578.6|87553.6|87598.7|87562.6|87577.3|87548.3|40
1634119590000|2021-10-13 10:06:30|87579|87554|87592.8|87542.8|87594.6|87554.1|87578.6|87540.5|28
1634119600000|2021-10-13 10:06:40|87594.3|87544.3|87581.8|87556.8|87596.4|87561.8|87580.6|87542.9|45
1634119610000|2021-10-13 10:06:50|87581.2|87556.2|87576.2|87551.2|87582.4|87557.4|87574.6|87549.6|45
1634119620000|2021-10-13 10:07:00|87576.8|87551.8|87576|87551|87578|87553|87575.5|87550.5|40
1634119630000|2021-10-13 10:07:10|87576.1|87551.1|87576.5|87551.5|87577.1|87552.1|87575|87550|36
1634119640000|2021-10-13 10:07:20|87576.8|87551.8|87576.4|87551.4|87588.6|87555.2|87575.8|87538.6|34
1634119650000|2021-10-13 10:07:30|87577.4|87552.4|87572.1|87547.1|87585.6|87552.4|87570.6|87532.4|42
1634119660000|2021-10-13 10:07:40|87572.2|87547.2|87569.8|87544.8|87574.4|87549.4|87569.7|87544.7|39
1634119670000|2021-10-13 10:07:50|87569.4|87544.4|87571.1|87546.1|87571.1|87546.1|87567.9|87542.9|33
1634119680000|2021-10-13 10:08:00|87571.4|87546.4|87574.4|87549.4|87575.3|87550.3|87570.6|87545.6|35
1634119690000|2021-10-13 10:08:10|87574.3|87549.3|87568.6|87543.6|87583.4|87550.4|87567.3|87533.3|37
1634119700000|2021-10-13 10:08:20|87568.9|87543.9|87568.9|87543.9|87570|87545|87567.3|87542.3|31
1634119710000|2021-10-13 10:08:30|87581|87531|87571|87546|87582|87546.2|87568.6|87530.5|41
1634119720000|2021-10-13 10:08:40|87570|87545|87574.3|87524.3|87581.7|87545.9|87559.2|87521.2|55
1634119730000|2021-10-13 10:08:50|87574.1|87524.1|87553.3|87503.3|87574.7|87524.7|87550.6|87500.6|62
1634119740000|2021-10-13 10:09:00|87552.4|87502.4|87549.8|87499.8|87553.3|87503.3|87547.5|87497.5|55
1634119750000|2021-10-13 10:09:10|87549.2|87499.2|87552.5|87502.5|87555|87505|87549.2|87499.2|55
1634119760000|2021-10-13 10:09:20|87552.7|87502.7|87540.8|87515.8|87554.3|87515.8|87540.4|87500.1|44
1634119770000|2021-10-13 10:09:30|87551.4|87501.4|87551.5|87501.5|87553.3|87503.3|87550.8|87500.8|42
1634119780000|2021-10-13 10:09:40|87551.7|87501.7|87549.8|87499.8|87551.8|87501.8|87549.5|87499.5|49
1634119790000|2021-10-13 10:09:50|87549.6|87499.6|87554.3|87504.3|87554.3|87516.4|87539.7|87499.6|38
1634119800000|2021-10-13 10:10:00|87554.2|87504.2|87544.5|87519.5|87556.4|87519.5|87541.8|87502.7|46
1634119810000|2021-10-13 10:10:10|87544.3|87519.3|87555.6|87505.6|87555.6|87519.8|87542|87504.7|32
1634119820000|2021-10-13 10:10:20|87555.5|87505.5|87554.9|87504.9|87556.1|87506.1|87554.6|87504.6|26
1634119830000|2021-10-13 10:10:30|87555.1|87505.1|87557.4|87507.4|87557.4|87517.7|87539.2|87504.3|43
1634119840000|2021-10-13 10:10:40|87557.7|87507.7|87554|87504|87557.7|87519.5|87543|87503.7|25
1634119850000|2021-10-13 10:10:50|87554.5|87504.5|87555.3|87505.3|87555.8|87505.8|87554.4|87504.4|27
1634119860000|2021-10-13 10:11:00|87555.4|87505.4|87545.1|87520.1|87559.4|87521.9|87544.4|87505.4|38
1634119870000|2021-10-13 10:11:10|87544.9|87519.9|87554.8|87504.8|87555.8|87520.9|87542.1|87504.8|33
1634119880000|2021-10-13 10:11:20|87554.7|87504.7|87551.1|87501.1|87555.3|87515.5|87539.2|87500.1|38
1634119890000|2021-10-13 10:11:30|87551.3|87501.3|87550.5|87500.5|87552.6|87502.6|87549.8|87499.8|31
1634119900000|2021-10-13 10:11:40|87550.6|87500.6|87550.6|87500.6|87551.4|87501.4|87550.2|87500.2|25
1634119910000|2021-10-13 10:11:50|87550|87500|87544.8|87519.8|87552.7|87521.5|87541.2|87500|48
1634119920000|2021-10-13 10:12:00|87544.9|87519.9|87543.9|87518.9|87557.6|87519.9|87541.1|87504.8|43
1634119930000|2021-10-13 10:12:10|87544|87519|87541.8|87516.8|87544.4|87519.4|87541.6|87516.6|31
1634119940000|2021-10-13 10:12:20|87554.8|87504.8|87554.1|87504.1|87555.2|87505.2|87553.8|87503.8|34
1634119950000|2021-10-13 10:12:30|87554.2|87504.2|87557.4|87507.4|87558.8|87508.8|87554.2|87504.2|37
1634119960000|2021-10-13 10:12:40|87557.6|87507.6|87559.4|87509.4|87559.7|87509.7|87556.3|87506.3|35
1634119970000|2021-10-13 10:12:50|87559.3|87509.3|87545.8|87520.8|87560|87521.4|87545.5|87509.3|25
1634119980000|2021-10-13 10:13:00|87545.9|87520.9|87564.3|87514.3|87564.4|87522.8|87545.9|87509.7|48
1634119990000|2021-10-13 10:13:10|87563.9|87513.9|87555.8|87505.8|87564.3|87519|87544|87505.3|44
1634120000000|2021-10-13 10:13:20|87555.4|87505.4|87555.4|87505.4|87556.9|87506.9|87555.1|87505.1|31
1634120010000|2021-10-13 10:13:30|87555|87505|87554|87504|87555.2|87505.2|87553.8|87503.8|20
1634120020000|2021-10-13 10:13:40|87554.2|87504.2|87556.3|87506.3|87557|87507|87554.1|87504.1|27
1634120030000|2021-10-13 10:13:50|87556.2|87506.2|87554|87504|87556.2|87506.2|87553|87503|40
1634120040000|2021-10-13 10:14:00|87551.9|87501.9|87552.4|87502.4|87553.6|87503.6|87551.8|87501.8|30
1634120050000|2021-10-13 10:14:10|87552.3|87502.3|87552.3|87502.3|87552.6|87502.6|87552.1|87502.1|20
1634120060000|2021-10-13 10:14:20|87538.3|87513.3|87549.7|87499.7|87549.8|87513.3|87536.8|87498.8|28
1634120070000|2021-10-13 10:14:30|87549.8|87499.8|87552.2|87502.2|87553.3|87503.3|87549.5|87499.5|34
1634120080000|2021-10-13 10:14:40|87552.1|87502.1|87553.6|87503.6|87553.6|87503.6|87551.2|87501.2|29
1634120090000|2021-10-13 10:14:50|87553.5|87503.5|87554.7|87504.7|87556.2|87506.2|87553.4|87503.4|29
1634120100000|2021-10-13 10:15:00|87554.8|87504.8|87554.9|87504.9|87557.7|87507.7|87554.8|87504.8|38
1634120110000|2021-10-13 10:15:10|87554.3|87504.3|87551.7|87501.7|87554.5|87504.5|87551.1|87501.1|25
1634120120000|2021-10-13 10:15:20|87551.8|87501.8|87550.1|87500.1|87552|87502|87550|87500|32
1634120130000|2021-10-13 10:15:30|87550|87500|87515.7|87490.7|87551.1|87508.4|87515.7|87483.6|35
1634120140000|2021-10-13 10:15:40|87515.9|87490.9|87527.6|87477.6|87533.4|87492.1|87515.9|87476.7|52
1634120150000|2021-10-13 10:15:50|87527.4|87477.4|87522.9|87472.9|87528.4|87478.4|87522.2|87472.2|54
1634120160000|2021-10-13 10:16:00|87523.7|87473.7|87530.1|87480.1|87532.2|87482.2|87523.4|87473.4|39
1634120170000|2021-10-13 10:16:10|87531.3|87481.3|87532.1|87482.1|87532.8|87482.8|87529.5|87479.5|39
1634120180000|2021-10-13 10:16:20|87531.7|87481.7|87530.6|87480.6|87533.4|87483.4|87530.6|87480.6|51
1634120190000|2021-10-13 10:16:30|87518.7|87493.7|87514|87489|87530.1|87493.8|87513.3|87480.1|40
1634120200000|2021-10-13 10:16:40|87513.2|87488.2|87525.5|87475.5|87526.9|87488.3|87511.9|87473|41
1634120210000|2021-10-13 10:16:50|87525.8|87475.8|87508.2|87483.2|87526.5|87483.5|87508.2|87472.3|48
1634120220000|2021-10-13 10:17:00|87509.4|87484.4|87518.8|87468.8|87520.5|87484.4|87509.4|87465.6|47
1634120230000|2021-10-13 10:17:10|87518.4|87468.4|87518.1|87468.1|87518.4|87479.6|87504.6|87464.3|45
1634120240000|2021-10-13 10:17:20|87518.2|87468.2|87511.6|87461.6|87518.5|87477.5|87502.5|87458.5|37
1634120250000|2021-10-13 10:17:30|87511.4|87461.4|87516.7|87466.7|87518.4|87468.4|87511.4|87461.4|31
1634120260000|2021-10-13 10:17:40|87516.2|87466.2|87524.5|87474.5|87525.3|87481.5|87499.3|87465.5|42
1634120270000|2021-10-13 10:17:50|87524.3|87474.3|87532.4|87482.4|87533|87494|87517.2|87474.3|50
1634120280000|2021-10-13 10:18:00|87532.9|87482.9|87534.9|87484.9|87538.4|87497.6|87522.6|87481.6|39
1634120290000|2021-10-13 10:18:10|87533.8|87483.8|87527.2|87477.2|87533.8|87495.8|87514.9|87477.2|44
1634120300000|2021-10-13 10:18:20|87527.5|87477.5|87525.1|87475.1|87528.5|87478.5|87524|87474|30
1634120310000|2021-10-13 10:18:30|87525.9|87475.9|87517.5|87492.5|87529.8|87492.9|87511.5|87473|41
1634120320000|2021-10-13 10:18:40|87529.7|87479.7|87530.8|87480.8|87531.7|87493.1|87516.8|87479.7|50
1634120330000|2021-10-13 10:18:50|87530.9|87480.9|87530|87480|87531.6|87481.6|87529.1|87479.1|41
1634120340000|2021-10-13 10:19:00|87530.3|87480.3|87516.7|87491.7|87530.3|87493.2|87515.5|87479.2|38
1634120350000|2021-10-13 10:19:10|87516.5|87491.5|87514.3|87489.3|87530|87491.5|87514.1|87477.4|31
1634120360000|2021-10-13 10:19:20|87514.4|87489.4|87527.8|87477.8|87529.2|87490.6|87514.1|87476.4|30
1634120370000|2021-10-13 10:19:30|87528|87478|87528.2|87478.2|87529.3|87479.3|87527.5|87477.5|22
1634120380000|2021-10-13 10:19:40|87528.3|87478.3|87526|87476|87528.4|87478.4|87523.4|87473.4|23
1634120390000|2021-10-13 10:19:50|87526.1|87476.1|87526.1|87476.1|87526.2|87476.2|87525.1|87475.1|17
1634120400000|2021-10-13 10:20:00|87526.3|87476.3|87543.4|87493.4|87544.2|87505.2|87520.8|87475.5|43
1634120410000|2021-10-13 10:20:10|87543.2|87493.2|87551|87501|87552|87502|87542.8|87492.8|36
1634120420000|2021-10-13 10:20:20|87553.2|87503.2|87553.6|87503.6|87556|87506|87549.4|87499.4|47
1634120430000|2021-10-13 10:20:30|87553.4|87503.4|87558.1|87508.1|87559.9|87509.9|87553.4|87503.4|45
1634120440000|2021-10-13 10:20:40|87556.6|87506.6|87558.6|87508.6|87559.4|87509.4|87556.2|87506.2|45
1634120450000|2021-10-13 10:20:50|87558.4|87508.4|87557.7|87507.7|87558.7|87508.7|87556.4|87506.4|34
1634120460000|2021-10-13 10:21:00|87557.4|87507.4|87558.1|87508.1|87558.5|87508.5|87557.3|87507.3|32
1634120470000|2021-10-13 10:21:10|87558.4|87508.4|87560.6|87510.6|87560.6|87510.6|87558.1|87508.1|25
1634120480000|2021-10-13 10:21:20|87561.7|87511.7|87553.7|87503.7|87561.7|87511.7|87553.6|87503.6|37
1634120490000|2021-10-13 10:21:30|87553.5|87503.5|87553.4|87503.4|87553.6|87503.6|87549.9|87499.9|37
1634120500000|2021-10-13 10:21:40|87553.8|87503.8|87552.3|87502.3|87553.8|87503.8|87551|87501|33
1634120510000|2021-10-13 10:21:50|87552|87502|87551.6|87501.6|87552.1|87502.1|87546.4|87496.4|44
1634120520000|2021-10-13 10:22:00|87551.3|87501.3|87551|87501|87552.1|87502.1|87551|87501|18
1634120530000|2021-10-13 10:22:10|87551.1|87501.1|87552|87502|87552.7|87514.5|87538.1|87500|25
1634120540000|2021-10-13 10:22:20|87551.9|87501.9|87551|87501|87552|87502|87550|87500|24
1634120550000|2021-10-13 10:22:30|87551.1|87501.1|87537.9|87512.9|87551.1|87514|87537.4|87499.1|29
1634120560000|2021-10-13 10:22:40|87538.1|87513.1|87537.2|87512.2|87538.1|87513.1|87535.6|87510.6|26
1634120570000|2021-10-13 10:22:50|87551.7|87501.7|87551.5|87501.5|87554.8|87504.8|87550.7|87500.7|45
1634120580000|2021-10-13 10:23:00|87551.3|87501.3|87535.3|87485.3|87551.9|87506.5|87531.5|87481.8|59
1634120590000|2021-10-13 10:23:10|87535.1|87485.1|87531.4|87481.4|87536.5|87486.5|87530.5|87480.5|38
1634120600000|2021-10-13 10:23:20|87530.8|87480.8|87533.6|87483.6|87534.2|87484.2|87529|87479|40
1634120610000|2021-10-13 10:23:30|87533.8|87483.8|87527.1|87477.1|87536.3|87486.3|87526.9|87476.9|56
1634120620000|2021-10-13 10:23:40|87523.7|87473.7|87523.3|87473.3|87523.7|87473.7|87522.8|87472.8|34
1634120630000|2021-10-13 10:23:50|87523.1|87473.1|87518.5|87468.5|87523.2|87473.2|87518.3|87468.3|38
1634120640000|2021-10-13 10:24:00|87518.4|87468.4|87520.3|87470.3|87521|87483.8|87507.9|87468|26
1634120650000|2021-10-13 10:24:10|87520.5|87470.5|87515|87465|87520.5|87470.5|87514.9|87464.9|30
1634120660000|2021-10-13 10:24:20|87515.2|87465.2|87518.4|87468.4|87521.1|87471.1|87515.2|87465.2|36
1634120670000|2021-10-13 10:24:30|87518.5|87468.5|87520.7|87470.7|87521.1|87471.1|87518.3|87468.3|21
1634120680000|2021-10-13 10:24:40|87520.6|87470.6|87523.7|87473.7|87524.2|87474.2|87520.6|87470.6|38
1634120690000|2021-10-13 10:24:50|87523.5|87473.5|87517.4|87467.4|87523.9|87481.7|87505.1|87467.4|37
1634120700000|2021-10-13 10:25:00|87517.5|87467.5|87504.4|87479.4|87521|87480.7|87504|87466.5|42
1634120710000|2021-10-13 10:25:10|87505|87480|87523.7|87473.7|87524|87481.5|87505|87466|48
1634120720000|2021-10-13 10:25:20|87523|87473|87509.2|87484.2|87523.4|87484.3|87507|87471.3|45
1634120730000|2021-10-13 10:25:30|87509.1|87484.1|87505.6|87480.6|87509.1|87484.1|87505|87480|36
1634120740000|2021-10-13 10:25:40|87505.3|87480.3|87505|87480|87505.7|87480.7|87504.9|87479.9|14
1634120750000|2021-10-13 10:25:50|87504.7|87479.7|87503.7|87478.7|87505.1|87480.1|87503.7|87478.7|26
1634120760000|2021-10-13 10:26:00|87503.5|87478.5|87507.1|87482.1|87507.2|87482.2|87503.3|87478.3|37
1634120770000|2021-10-13 10:26:10|87507.6|87482.6|87519.3|87469.3|87519.9|87482.6|87507.6|87468.9|27
1634120780000|2021-10-13 10:26:20|87519.4|87469.4|87512.6|87462.6|87519.7|87475.7|87500.2|87462.6|37
1634120790000|2021-10-13 10:26:30|87512.8|87462.8|87496.9|87471.9|87512.8|87473.9|87496.9|87462|34
1634120800000|2021-10-13 10:26:40|87497.5|87472.5|87497.5|87472.5|87498.3|87473.3|87496.9|87471.9|34
1634120810000|2021-10-13 10:26:50|87497.4|87472.4|87511.9|87461.9|87511.9|87474.4|87496.7|87461.1|28
1634120820000|2021-10-13 10:27:00|87512.1|87462.1|87500|87475|87512.1|87475.5|87499.7|87460.2|17
1634120830000|2021-10-13 10:27:10|87500.4|87475.4|87510.5|87460.5|87513.1|87478.3|87499.5|87459.6|31
1634120840000|2021-10-13 10:27:20|87511|87461|87510.3|87460.3|87511.7|87461.7|87510.2|87460.2|33
1634120850000|2021-10-13 10:27:30|87510.4|87460.4|87510.5|87460.5|87510.8|87460.8|87510.2|87460.2|18
1634120860000|2021-10-13 10:27:40|87510.4|87460.4|87511.1|87461.1|87511.5|87461.5|87510.2|87460.2|25
1634120870000|2021-10-13 10:27:50|87511.2|87461.2|87511.7|87461.7|87511.7|87461.7|87510.4|87460.4|33
1634120880000|2021-10-13 10:28:00|87511.8|87461.8|87509.7|87459.7|87512.4|87462.4|87509.4|87459.4|27
1634120890000|2021-10-13 10:28:10|87509.8|87459.8|87508.3|87458.3|87510.1|87460.1|87508.2|87458.2|25
1634120900000|2021-10-13 10:28:20|87507.8|87457.8|87514.8|87464.8|87514.8|87473|87496.9|87456.2|48
1634120910000|2021-10-13 10:28:30|87515.3|87465.3|87510.8|87460.8|87515.3|87465.3|87509.8|87459.8|48
1634120920000|2021-10-13 10:28:40|87511.1|87461.1|87500.7|87475.7|87511.3|87476.3|87498.1|87460.3|21
1634120930000|2021-10-13 10:28:50|87501.4|87476.4|87512|87462|87513.6|87476.4|87499.9|87460.1|36
1634120940000|2021-10-13 10:29:00|87511|87461|87517.3|87467.3|87518|87468|87510.2|87460.2|49
1634120950000|2021-10-13 10:29:10|87517.1|87467.1|87518.1|87468.1|87518.1|87468.1|87516.8|87466.8|39
1634120960000|2021-10-13 10:29:20|87518.4|87468.4|87520.8|87470.8|87520.8|87470.8|87516.3|87466.3|27
1634120970000|2021-10-13 10:29:30|87520.3|87470.3|87525.4|87475.4|87527.1|87489.1|87512.6|87470.2|41
1634120980000|2021-10-13 10:29:40|87525.2|87475.2|87526.5|87476.5|87526.9|87476.9|87524.6|87474.6|35
1634120990000|2021-10-13 10:29:50|87526.6|87476.6|87525|87475|87526.8|87476.8|87524.4|87474.4|28
1634121000000|2021-10-13 10:30:00|87524.9|87474.9|87523.7|87473.7|87527.8|87477.8|87523.1|87473.1|47
1634121010000|2021-10-13 10:30:10|87524.6|87474.6|87526.1|87476.1|87528.9|87478.9|87522.8|87472.8|41
1634121020000|2021-10-13 10:30:20|87526.9|87476.9|87528.2|87478.2|87528.5|87478.5|87523.2|87473.2|45
1634121030000|2021-10-13 10:30:30|87527.4|87477.4|87529.7|87479.7|87529.8|87479.8|87527.4|87477.4|30
1634121040000|2021-10-13 10:30:40|87529.6|87479.6|87527.1|87477.1|87529.6|87479.6|87525.1|87475.1|48
1634121050000|2021-10-13 10:30:50|87527|87477|87526.6|87476.6|87527.7|87477.7|87524.6|87474.6|33
1634121060000|2021-10-13 10:31:00|87526.7|87476.7|87527.8|87477.8|87528.5|87478.5|87526.7|87476.7|31
1634121070000|2021-10-13 10:31:10|87528|87478|87531.4|87481.4|87532.1|87482.1|87528|87478|38
1634121080000|2021-10-13 10:31:20|87531.5|87481.5|87523.5|87473.5|87531.5|87481.5|87523.3|87473.3|45
1634121090000|2021-10-13 10:31:30|87523.9|87473.9|87518.9|87468.9|87525|87475|87516.7|87466.7|44
1634121100000|2021-10-13 10:31:40|87518.2|87468.2|87519.8|87469.8|87520.9|87470.9|87514.2|87464.2|43
1634121110000|2021-10-13 10:31:50|87520.7|87470.7|87520.3|87470.3|87522.4|87472.4|87518.7|87468.7|35
1634121120000|2021-10-13 10:32:00|87520.4|87470.4|87517.5|87467.5|87520.8|87478|87503|87466.5|29
1634121130000|2021-10-13 10:32:10|87519|87469|87520|87470|87522.9|87484.9|87507.7|87467.4|42
1634121140000|2021-10-13 10:32:20|87520.2|87470.2|87522|87472|87523.8|87486.8|87508.8|87469.5|43
1634121150000|2021-10-13 10:32:30|87522.1|87472.1|87523.4|87473.4|87523.4|87473.4|87518.7|87468.7|29
1634121160000|2021-10-13 10:32:40|87522.4|87472.4|87524.8|87474.8|87525.6|87485.2|87510.2|87472.1|28
1634121170000|2021-10-13 10:32:50|87524.9|87474.9|87523.7|87473.7|87525|87475|87522.1|87472.1|31
1634121180000|2021-10-13 10:33:00|87523.9|87473.9|87527.1|87477.1|87528.6|87478.6|87522|87472|36
1634121190000|2021-10-13 10:33:10|87527.2|87477.2|87525.6|87475.6|87528.9|87478.9|87524.3|87474.3|42
1634121200000|2021-10-13 10:33:20|87526.2|87476.2|87512.7|87487.7|87526.2|87488.1|87512.6|87474.3|32
1634121210000|2021-10-13 10:33:30|87513|87488|87525.5|87475.5|87525.6|87488.3|87512.5|87474.5|17
1634121220000|2021-10-13 10:33:40|87525.8|87475.8|87527.6|87477.6|87529.1|87479.1|87524.6|87474.6|25
1634121230000|2021-10-13 10:33:50|87527.8|87477.8|87527.7|87477.7|87528.2|87478.2|87527.3|87477.3|9
1634121240000|2021-10-13 10:34:00|87527.3|87477.3|87527.7|87477.7|87527.9|87477.9|87526.9|87476.9|22
1634121250000|2021-10-13 10:34:10|87527.6|87477.6|87531.5|87481.5|87532.3|87482.3|87527.1|87477.1|41
1634121260000|2021-10-13 10:34:20|87531.6|87481.6|87531.2|87481.2|87532|87482|87530.9|87480.9|25
1634121270000|2021-10-13 10:34:30|87531|87481|87521|87471|87531|87481|87521|87471|37
1634121280000|2021-10-13 10:34:40|87520.9|87470.9|87524.1|87474.1|87524.1|87484.5|87507.7|87468.7|54
1634121290000|2021-10-13 10:34:50|87524.6|87474.6|87522.9|87472.9|87526|87488.7|87508.2|87472.7|42
1634121300000|2021-10-13 10:35:00|87522.8|87472.8|87522.9|87472.9|87524|87487.1|87510.7|87471.2|37
1634121310000|2021-10-13 10:35:10|87523.2|87473.2|87518.9|87468.9|87523.2|87481.8|87503.7|87467.1|41
1634121320000|2021-10-13 10:35:20|87519.3|87469.3|87521.4|87471.4|87521.9|87471.9|87518.4|87468.4|38
1634121330000|2021-10-13 10:35:30|87521.7|87471.7|87522.5|87472.5|87523|87473|87521.2|87471.2|28
1634121340000|2021-10-13 10:35:40|87522.1|87472.1|87523.5|87473.5|87523.5|87484.5|87508.9|87471.5|21
1634121350000|2021-10-13 10:35:50|87523.6|87473.6|87524.1|87474.1|87524.3|87474.3|87522.8|87472.8|30
1634121360000|2021-10-13 10:36:00|87523.9|87473.9|87528|87478|87528.5|87478.5|87523.9|87473.9|41
1634121370000|2021-10-13 10:36:10|87527.7|87477.7|87531|87481|87532.1|87482.1|87526.7|87476.7|33
1634121380000|2021-10-13 10:36:20|87530.2|87480.2|87529.4|87479.4|87531.9|87481.9|87529|87479|20
1634121390000|2021-10-13 10:36:30|87529.5|87479.5|87529|87479|87530.3|87480.3|87528.5|87478.5|20
1634121400000|2021-10-13 10:36:40|87529.4|87479.4|87530.6|87480.6|87530.8|87480.8|87528.9|87478.9|20
1634121410000|2021-10-13 10:36:50|87530.4|87480.4|87532.4|87482.4|87533|87483|87529.4|87479.4|33
1634121420000|2021-10-13 10:37:00|87532.7|87482.7|87533.1|87483.1|87533.9|87483.9|87531.9|87481.9|33
1634121430000|2021-10-13 10:37:10|87533.3|87483.3|87536.7|87486.7|87536.7|87494.9|87518.5|87481.9|54
1634121440000|2021-10-13 10:37:20|87536.2|87486.2|87530|87480|87536.2|87486.2|87530|87480|34
1634121450000|2021-10-13 10:37:30|87529.8|87479.8|87527.8|87477.8|87531.8|87491|87516|87477.8|43
1634121460000|2021-10-13 10:37:40|87528.6|87478.6|87527.4|87477.4|87528.7|87478.7|87527.3|87477.3|24
1634121470000|2021-10-13 10:37:50|87527.2|87477.2|87526.3|87476.3|87531.6|87481.6|87525.9|87475.9|44
1634121480000|2021-10-13 10:38:00|87526.6|87476.6|87522.2|87472.2|87526.8|87476.8|87521.6|87471.6|40
1634121490000|2021-10-13 10:38:10|87522.3|87472.3|87524.6|87474.6|87524.6|87474.6|87521.7|87471.7|29
1634121500000|2021-10-13 10:38:20|87524.7|87474.7|87524.8|87474.8|87526.2|87476.2|87523.1|87473.1|27
1634121510000|2021-10-13 10:38:30|87524.7|87474.7|87522.6|87472.6|87524.9|87474.9|87522.5|87472.5|31
1634121520000|2021-10-13 10:38:40|87522.9|87472.9|87525.4|87475.4|87526.5|87476.5|87522.9|87472.9|32
1634121530000|2021-10-13 10:38:50|87525.9|87475.9|87528.3|87478.3|87528.4|87478.4|87525.9|87475.9|19
1634121540000|2021-10-13 10:39:00|87528.5|87478.5|87533.1|87483.1|87533.5|87483.5|87528.1|87478.1|37
1634121550000|2021-10-13 10:39:10|87532.8|87482.8|87529.1|87479.1|87534.1|87484.1|87527|87477|35
1634121560000|2021-10-13 10:39:20|87529.7|87479.7|87527.2|87477.2|87529.8|87489.9|87513.6|87475.8|37
1634121570000|2021-10-13 10:39:30|87527.3|87477.3|87532.5|87482.5|87532.5|87493.4|87514.3|87477.1|45
1634121580000|2021-10-13 10:39:40|87532|87482|87530.9|87480.9|87533.1|87494.7|87519.2|87480.8|39
1634121590000|2021-10-13 10:39:50|87531.3|87481.3|87531.1|87481.1|87531.8|87492.4|87517.1|87477.8|38
1634121600000|2021-10-13 10:40:00|87530.7|87480.7|87529.6|87479.6|87532.1|87482.1|87528.2|87478.2|28
1634121610000|2021-10-13 10:40:10|87529.2|87479.2|87528.3|87478.3|87529.8|87479.8|87527.4|87477.4|20
1634121620000|2021-10-13 10:40:20|87528.1|87478.1|87529.7|87479.7|87530|87480|87526.8|87476.8|34
1634121630000|2021-10-13 10:40:30|87529.8|87479.8|87524.4|87474.4|87529.8|87479.8|87524.1|87474.1|32
1634121640000|2021-10-13 10:40:40|87525.1|87475.1|87523.9|87473.9|87525.2|87475.2|87523.3|87473.3|25
1634121650000|2021-10-13 10:40:50|87523.8|87473.8|87505.4|87480.4|87525.1|87481.8|87505.4|87465.6|35
1634121660000|2021-10-13 10:41:00|87505.5|87480.5|87516.9|87466.9|87520.2|87481.5|87505.2|87466.4|26
1634121670000|2021-10-13 10:41:10|87516.6|87466.6|87518.5|87468.5|87518.5|87468.5|87515.3|87465.3|27
1634121680000|2021-10-13 10:41:20|87518.2|87468.2|87522.1|87472.1|87523.2|87473.2|87517.6|87467.6|32
1634121690000|2021-10-13 10:41:30|87522.2|87472.2|87523.7|87473.7|87523.9|87473.9|87522.2|87472.2|33
1634121700000|2021-10-13 10:41:40|87523.5|87473.5|87522.2|87472.2|87524.6|87474.6|87522.1|87472.1|33
1634121710000|2021-10-13 10:41:50|87523.4|87473.4|87519.7|87469.7|87524.1|87474.1|87519.1|87469.1|45
1634121720000|2021-10-13 10:42:00|87520.6|87470.6|87520.6|87470.6|87522|87472|87520.6|87470.6|28
1634121730000|2021-10-13 10:42:10|87521.4|87471.4|87520.3|87470.3|87522.7|87484.7|87509.4|87470.2|25
1634121740000|2021-10-13 10:42:20|87521.5|87471.5|87523.5|87473.5|87525|87475|87521|87471|51
1634121750000|2021-10-13 10:42:30|87523.2|87473.2|87508.1|87483.1|87523.4|87483.3|87507|87469.4|37
1634121760000|2021-10-13 10:42:40|87507.8|87482.8|87508.4|87483.4|87508.7|87483.7|87507.1|87482.1|34
1634121770000|2021-10-13 10:42:50|87508.6|87483.6|87518.8|87468.8|87520.1|87483.6|87507.6|87465.8|28
1634121780000|2021-10-13 10:43:00|87519.9|87469.9|87519.6|87469.6|87521.5|87471.5|87518.6|87468.6|45
1634121790000|2021-10-13 10:43:10|87519.7|87469.7|87519.2|87469.2|87520.7|87470.7|87518.9|87468.9|24
1634121800000|2021-10-13 10:43:20|87519.6|87469.6|87520.6|87470.6|87521.8|87471.8|87519.3|87469.3|31
1634121810000|2021-10-13 10:43:30|87520.5|87470.5|87521.5|87471.5|87522.8|87472.8|87520|87470|38
1634121820000|2021-10-13 10:43:40|87521.6|87471.6|87520.7|87470.7|87522|87472|87520.7|87470.7|23
1634121830000|2021-10-13 10:43:50|87520.8|87470.8|87522.7|87472.7|87522.9|87472.9|87520.7|87470.7|23
1634121840000|2021-10-13 10:44:00|87522.6|87472.6|87521.3|87471.3|87522.7|87472.7|87521.3|87471.3|19
1634121850000|2021-10-13 10:44:10|87521.5|87471.5|87522|87472|87522.2|87472.2|87520.6|87470.6|24
1634121860000|2021-10-13 10:44:20|87522.1|87472.1|87521.6|87471.6|87522.3|87472.3|87521.1|87471.1|20
1634121870000|2021-10-13 10:44:30|87521.4|87471.4|87519.1|87469.1|87521.6|87471.6|87517.8|87467.8|21
1634121880000|2021-10-13 10:44:40|87519.5|87469.5|87517.6|87467.6|87520.1|87470.1|87516.3|87466.3|33
1634121890000|2021-10-13 10:44:50|87517.7|87467.7|87516.7|87466.7|87518.9|87468.9|87516.6|87466.6|31
1634121900000|2021-10-13 10:45:00|87516.6|87466.6|87506|87481|87516.8|87485.1|87503.9|87465.7|21
1634121910000|2021-10-13 10:45:10|87506.2|87481.2|87506.9|87481.9|87507.7|87482.7|87506.2|87481.2|21
1634121920000|2021-10-13 10:45:20|87506.7|87481.7|87507.4|87482.4|87507.5|87482.5|87506.4|87481.4|20
1634121930000|2021-10-13 10:45:30|87507.2|87482.2|87525.6|87475.6|87528.1|87483.6|87507.1|87472|45
1634121940000|2021-10-13 10:45:40|87525.1|87475.1|87524.2|87474.2|87525.7|87475.7|87524.2|87474.2|27
1634121950000|2021-10-13 10:45:50|87524.4|87474.4|87523.1|87473.1|87525.3|87475.3|87522.9|87472.9|27
1634121960000|2021-10-13 10:46:00|87523|87473|87523.4|87473.4|87523.5|87473.5|87521|87471|29
1634121970000|2021-10-13 10:46:10|87523.5|87473.5|87518.9|87468.9|87523.6|87473.6|87518.9|87468.9|18
1634121980000|2021-10-13 10:46:20|87519.4|87469.4|87519.4|87469.4|87520.6|87470.6|87518.3|87468.3|30
1634121990000|2021-10-13 10:46:30|87519.7|87469.7|87518|87468|87519.9|87469.9|87517|87467|27
1634122000000|2021-10-13 10:46:40|87517.9|87467.9|87517.7|87467.7|87519|87469|87515|87465|29
1634122010000|2021-10-13 10:46:50|87518|87468|87523|87473|87523.4|87473.4|87517.9|87467.9|45
1634122020000|2021-10-13 10:47:00|87522.7|87472.7|87523.1|87473.1|87523.5|87473.5|87522.5|87472.5|22
1634122030000|2021-10-13 10:47:10|87522.1|87472.1|87526.6|87476.6|87527.6|87477.6|87520.9|87470.9|48
1634122040000|2021-10-13 10:47:20|87527.2|87477.2|87539.1|87489.1|87540.8|87490.8|87526.6|87476.6|43
1634122050000|2021-10-13 10:47:30|87538.8|87488.8|87541.6|87491.6|87541.9|87491.9|87538.6|87488.6|30
1634122060000|2021-10-13 10:47:40|87541.7|87491.7|87541.2|87491.2|87542|87492|87541|87491|22
1634122070000|2021-10-13 10:47:50|87540.8|87490.8|87539.3|87489.3|87540.9|87490.9|87538|87488|31
1634122080000|2021-10-13 10:48:00|87538.7|87488.7|87528.1|87503.1|87540.4|87503.1|87525.8|87487.5|26
1634122090000|2021-10-13 10:48:10|87528.2|87503.2|87536.7|87486.7|87540.9|87505.4|87527.2|87486.3|40
1634122100000|2021-10-13 10:48:20|87537.9|87487.9|87537.7|87487.7|87538.2|87488.2|87534.7|87484.7|39
1634122110000|2021-10-13 10:48:30|87537.5|87487.5|87536.4|87486.4|87537.7|87487.7|87536.2|87486.2|30
1634122120000|2021-10-13 10:48:40|87536.8|87486.8|87537.8|87487.8|87538.6|87488.6|87536.3|87486.3|27
1634122130000|2021-10-13 10:48:50|87537.7|87487.7|87540.8|87490.8|87542.3|87492.3|87537.5|87487.5|31
1634122140000|2021-10-13 10:49:00|87540.7|87490.7|87537.3|87487.3|87540.7|87490.7|87529.9|87479.9|44
1634122150000|2021-10-13 10:49:10|87537.2|87487.2|87540.1|87490.1|87540.7|87503.1|87527.7|87487.1|40
1634122160000|2021-10-13 10:49:20|87540|87490|87538.6|87488.6|87540.7|87490.7|87537.4|87487.4|31
1634122170000|2021-10-13 10:49:30|87538|87488|87539.4|87489.4|87539.9|87489.9|87535.2|87485.2|36
1634122180000|2021-10-13 10:49:40|87539.7|87489.7|87539.1|87489.1|87539.7|87489.7|87536.1|87486.1|41
1634122190000|2021-10-13 10:49:50|87539.3|87489.3|87536.8|87486.8|87539.3|87489.3|87536.8|87486.8|22
1634122200000|2021-10-13 10:50:00|87537.4|87487.4|87533.8|87483.8|87537.4|87487.4|87531.5|87481.5|45
1634122210000|2021-10-13 10:50:10|87533.7|87483.7|87534.3|87484.3|87535.5|87485.5|87533.2|87483.2|38
1634122220000|2021-10-13 10:50:20|87533.9|87483.9|87533.1|87483.1|87535.1|87485.1|87530.3|87480.3|31
1634122230000|2021-10-13 10:50:30|87532.8|87482.8|87533.4|87483.4|87534.1|87484.1|87531.9|87481.9|44
1634122240000|2021-10-13 10:50:40|87533.3|87483.3|87534.1|87484.1|87534.5|87484.5|87532.6|87482.6|24
1634122250000|2021-10-13 10:50:50|87533.9|87483.9|87533.9|87483.9|87535.9|87485.9|87533.6|87483.6|42
1634122260000|2021-10-13 10:51:00|87534.5|87484.5|87534.8|87484.8|87535|87485|87532.9|87482.9|40
1634122270000|2021-10-13 10:51:10|87534.7|87484.7|87531.8|87481.8|87535.3|87500.3|87520.5|87479|57
1634122280000|2021-10-13 10:51:20|87531.4|87481.4|87529|87479|87531.8|87492|87515.8|87477.4|47
1634122290000|2021-10-13 10:51:30|87528.9|87478.9|87533.5|87483.5|87535.1|87493.4|87518.2|87478.7|39
1634122300000|2021-10-13 10:51:40|87533.4|87483.4|87525.1|87475.1|87535.1|87485.1|87524.8|87474.8|42
1634122310000|2021-10-13 10:51:50|87525.3|87475.3|87527.4|87477.4|87528.8|87478.8|87525.3|87475.3|37
1634122320000|2021-10-13 10:52:00|87527.6|87477.6|87530.7|87480.7|87531.1|87481.1|87527.6|87477.6|46
1634122330000|2021-10-13 10:52:10|87530|87480|87536.5|87486.5|87536.6|87486.6|87529.6|87479.6|36
1634122340000|2021-10-13 10:52:20|87536.2|87486.2|87519.4|87494.4|87536.2|87495.6|87518.2|87485.2|30
1634122350000|2021-10-13 10:52:30|87518.7|87493.7|87531|87481|87532.1|87494|87517.8|87479.6|35
1634122360000|2021-10-13 10:52:40|87530.9|87480.9|87518.4|87493.4|87531.5|87495.2|87518.2|87480.9|29
1634122370000|2021-10-13 10:52:50|87518.5|87493.5|87538.1|87488.1|87538.5|87502.6|87518|87486.9|49
1634122380000|2021-10-13 10:53:00|87537.8|87487.8|87524.9|87499.9|87538.5|87500|87524.7|87485.9|35
1634122390000|2021-10-13 10:53:10|87524.8|87499.8|87524|87499|87525|87500|87523.5|87498.5|26
1634122400000|2021-10-13 10:53:20|87524.5|87499.5|87520.3|87495.3|87524.9|87499.9|87520.3|87495.3|25
1634122410000|2021-10-13 10:53:30|87521.5|87496.5|87520.7|87495.7|87522.9|87497.9|87519.8|87494.8|48
1634122420000|2021-10-13 10:53:40|87520.3|87495.3|87523.3|87498.3|87525|87500|87520.3|87495.3|37
1634122430000|2021-10-13 10:53:50|87523.7|87498.7|87526.2|87501.2|87527.5|87502.5|87523.7|87498.7|34
1634122440000|2021-10-13 10:54:00|87526.4|87501.4|87523.9|87498.9|87526.4|87501.4|87523.6|87498.6|28
1634122450000|2021-10-13 10:54:10|87524.2|87499.2|87537.8|87487.8|87538.2|87501.5|87522.5|87487.7|34
1634122460000|2021-10-13 10:54:20|87538|87488|87538.7|87488.7|87540|87490|87537.3|87487.3|49
1634122470000|2021-10-13 10:54:30|87538.5|87488.5|87540.5|87490.5|87541.1|87491.1|87538.5|87488.5|34
1634122480000|2021-10-13 10:54:40|87539.7|87489.7|87527.4|87502.4|87540.5|87502.9|87527.4|87489.4|24
1634122490000|2021-10-13 10:54:50|87527.5|87502.5|87528.5|87503.5|87530.2|87505.2|87527.3|87502.3|23
1634122500000|2021-10-13 10:55:00|87529.9|87504.9|87540.6|87490.6|87540.6|87504.9|87526.9|87489.3|34
1634122510000|2021-10-13 10:55:10|87526.9|87501.9|87535.6|87485.6|87536.6|87501.9|87523.5|87485.5|30
1634122520000|2021-10-13 10:55:20|87536|87486|87533.5|87483.5|87536|87497|87521.5|87483.1|38
1634122530000|2021-10-13 10:55:30|87533.3|87483.3|87533.9|87483.9|87537.3|87487.3|87533.3|87483.3|38
1634122540000|2021-10-13 10:55:40|87533.8|87483.8|87526.8|87501.8|87540.2|87502.7|87526.1|87483.2|27
1634122550000|2021-10-13 10:55:50|87527|87502|87537.9|87487.9|87539.1|87502.8|87525.5|87486.5|43
1634122560000|2021-10-13 10:56:00|87537.5|87487.5|87525.5|87500.5|87537.9|87501.5|87525|87485.9|29
1634122570000|2021-10-13 10:56:10|87539.9|87489.9|87528.3|87503.3|87540.6|87505.5|87527.4|87489.6|38
1634122580000|2021-10-13 10:56:20|87528.5|87503.5|87527.7|87502.7|87528.8|87503.8|87527.7|87502.7|31
1634122590000|2021-10-13 10:56:30|87527.8|87502.8|87532.3|87507.3|87544.8|87507.9|87527.7|87493.9|25
1634122600000|2021-10-13 10:56:40|87544|87494|87539.8|87489.8|87544.7|87494.7|87538.6|87488.6|40
1634122610000|2021-10-13 10:56:50|87540.3|87490.3|87543.9|87493.9|87544.1|87494.1|87539.9|87489.9|37
1634122620000|2021-10-13 10:57:00|87544.5|87494.5|87544.8|87494.8|87545.5|87495.5|87544.5|87494.5|20
1634122630000|2021-10-13 10:57:10|87544.9|87494.9|87544.5|87494.5|87545.3|87495.3|87544.3|87494.3|16
1634122640000|2021-10-13 10:57:20|87544.6|87494.6|87545.6|87495.6|87545.9|87495.9|87544.5|87494.5|27
1634122650000|2021-10-13 10:57:30|87545.8|87495.8|87543.4|87493.4|87545.9|87495.9|87542.1|87492.1|34
1634122660000|2021-10-13 10:57:40|87543.5|87493.5|87542.6|87492.6|87543.9|87493.9|87542.1|87492.1|26
1634122670000|2021-10-13 10:57:50|87542.8|87492.8|87544.2|87494.2|87544.3|87494.3|87542.6|87492.6|26
1634122680000|2021-10-13 10:58:00|87543.9|87493.9|87544.2|87494.2|87544.6|87494.6|87543.5|87493.5|26
1634122690000|2021-10-13 10:58:10|87544.3|87494.3|87546.3|87496.3|87547.6|87497.6|87544.3|87494.3|34
1634122700000|2021-10-13 10:58:20|87546.6|87496.6|87545.5|87495.5|87547.3|87497.3|87544.4|87494.4|33
1634122710000|2021-10-13 10:58:30|87545.6|87495.6|87545.4|87495.4|87546.2|87496.2|87544.7|87494.7|22
1634122720000|2021-10-13 10:58:40|87545.3|87495.3|87546.1|87496.1|87546.4|87496.4|87544.8|87494.8|29
1634122730000|2021-10-13 10:58:50|87546.4|87496.4|87550|87500|87550.3|87500.3|87546.2|87496.2|25
1634122740000|2021-10-13 10:59:00|87550.2|87500.2|87553.6|87503.6|87554.7|87504.7|87549.1|87499.1|38
1634122750000|2021-10-13 10:59:10|87553.3|87503.3|87547.8|87497.8|87553.7|87513.6|87538.6|87497.6|37
1634122760000|2021-10-13 10:59:20|87547.6|87497.6|87543|87493|87547.6|87497.6|87543|87493|50
1634122770000|2021-10-13 10:59:30|87542.8|87492.8|87542.4|87492.4|87544.3|87494.3|87542.4|87492.4|36
1634122780000|2021-10-13 10:59:40|87542.6|87492.6|87543.8|87493.8|87545|87495|87542.6|87492.6|34
1634122790000|2021-10-13 10:59:50|87544|87494|87543.6|87493.6|87544|87494|87543.5|87493.5|16
1634122800000|2021-10-13 11:00:00|87543.2|87493.2|87544.9|87494.9|87544.9|87508.5|87528.8|87492.7|42
1634122810000|2021-10-13 11:00:10|87544.3|87494.3|87548.6|87498.6|87549|87510|87533.1|87494.2|38
1634122820000|2021-10-13 11:00:20|87549.2|87499.2|87549.4|87499.4|87550|87500|87548.3|87498.3|27
1634122830000|2021-10-13 11:00:30|87550.1|87500.1|87547.9|87497.9|87550.2|87500.2|87547.1|87497.1|34
1634122840000|2021-10-13 11:00:40|87548.1|87498.1|87549.1|87499.1|87550.9|87500.9|87548.1|87498.1|34
1634122850000|2021-10-13 11:00:50|87549.4|87499.4|87552.7|87502.7|87553.7|87503.7|87549.4|87499.4|33
1634122860000|2021-10-13 11:01:00|87553.4|87503.4|87553|87503|87553.9|87503.9|87552.6|87502.6|33
1634122870000|2021-10-13 11:01:10|87552.8|87502.8|87552.8|87502.8|87553.5|87503.5|87552.6|87502.6|25
1634122880000|2021-10-13 11:01:20|87552.9|87502.9|87548.5|87498.5|87552.9|87502.9|87547.6|87497.6|39
1634122890000|2021-10-13 11:01:30|87548.6|87498.6|87549.2|87499.2|87550.1|87500.1|87548.5|87498.5|33
1634122900000|2021-10-13 11:01:40|87549|87499|87548.3|87498.3|87549.8|87499.8|87548.3|87498.3|25
1634122910000|2021-10-13 11:01:50|87548.2|87498.2|87542.2|87492.2|87548.3|87498.3|87542.2|87492.2|37
1634122920000|2021-10-13 11:02:00|87541.7|87491.7|87539.3|87489.3|87541.7|87491.7|87537.2|87487.2|50
1634122930000|2021-10-13 11:02:10|87539|87489|87541.9|87491.9|87543|87504.3|87529.3|87488.6|48
1634122940000|2021-10-13 11:02:20|87542.5|87492.5|87547.2|87497.2|87547.8|87497.8|87542.5|87492.5|53
1634122950000|2021-10-13 11:02:30|87547.1|87497.1|87538.2|87513.2|87551.8|87515.6|87537.5|87496.5|40
1634122960000|2021-10-13 11:02:40|87539.2|87514.2|87551.7|87501.7|87552.4|87514.7|87539.2|87501.4|20
1634122970000|2021-10-13 11:02:50|87551.5|87501.5|87552.5|87502.5|87552.5|87502.5|87551.1|87501.1|10
1634122980000|2021-10-13 11:03:00|87552.7|87502.7|87548.5|87498.5|87552.9|87516.7|87536|87498.5|36
1634122990000|2021-10-13 11:03:10|87547.2|87497.2|87531.7|87506.7|87548|87510|87531.2|87497.1|39
1634123000000|2021-10-13 11:03:20|87532.1|87507.1|87534.6|87509.6|87548.3|87510.1|87532.1|87494.1|32
1634123010000|2021-10-13 11:03:30|87533.4|87508.4|87534.7|87509.7|87534.7|87509.7|87533.4|87508.4|25
1634123020000|2021-10-13 11:03:40|87534.6|87509.6|87539.2|87514.2|87540.2|87515.2|87534.5|87509.5|34
1634123030000|2021-10-13 11:03:50|87538.8|87513.8|87546.6|87496.6|87549.9|87514.5|87537.9|87496|33
1634123040000|2021-10-13 11:04:00|87546.8|87496.8|87546.2|87496.2|87547.2|87497.2|87545.8|87495.8|33
1634123050000|2021-10-13 11:04:10|87546.8|87496.8|87547.7|87497.7|87550.5|87500.5|87546|87496|32
1634123060000|2021-10-13 11:04:20|87547.6|87497.6|87548.8|87498.8|87548.8|87498.8|87546.7|87496.7|22
1634123070000|2021-10-13 11:04:30|87548.2|87498.2|87540.4|87515.4|87550.4|87515.4|87537.4|87495.6|50
1634123080000|2021-10-13 11:04:40|87539.5|87514.5|87550.4|87500.4|87550.8|87514.5|87537.5|87500.1|26
1634123090000|2021-10-13 11:04:50|87550.3|87500.3|87549.8|87499.8|87550.8|87500.8|87549.8|87499.8|20
1634123100000|2021-10-13 11:05:00|87549.6|87499.6|87545.6|87495.6|87550.3|87500.3|87545.2|87495.2|27
1634123110000|2021-10-13 11:05:10|87532.7|87507.7|87538.6|87488.6|87542.7|87507.7|87525.8|87488.4|45
1634123120000|2021-10-13 11:05:20|87538.1|87488.1|87540.6|87490.6|87540.7|87504|87525.7|87487.8|37
1634123130000|2021-10-13 11:05:30|87541.3|87491.3|87542.8|87492.8|87543.1|87507.5|87530.5|87491|33
1634123140000|2021-10-13 11:05:40|87542.9|87492.9|87541.6|87491.6|87544|87494|87541.5|87491.5|34
1634123150000|2021-10-13 11:05:50|87541.5|87491.5|87525|87500|87541.6|87500|87523.8|87488.1|37
1634123160000|2021-10-13 11:06:00|87524.7|87499.7|87527.4|87502.4|87527.8|87502.8|87524.3|87499.3|24
1634123170000|2021-10-13 11:06:10|87526.8|87501.8|87531.8|87506.8|87531.8|87506.8|87526.4|87501.4|33
1634123180000|2021-10-13 11:06:20|87531.9|87506.9|87533.6|87508.6|87546|87509.2|87531.4|87495.6|28
1634123190000|2021-10-13 11:06:30|87532.9|87507.9|87549.9|87499.9|87550.5|87512.6|87532.3|87498.3|33
1634123200000|2021-10-13 11:06:40|87549.6|87499.6|87550.6|87500.6|87551.9|87501.9|87547.6|87497.6|32
1634123210000|2021-10-13 11:06:50|87550.1|87500.1|87534.4|87509.4|87551.3|87515.8|87533.3|87496.6|47
1634123220000|2021-10-13 11:07:00|87534.9|87509.9|87534|87509|87535.1|87510.1|87533.6|87508.6|33
1634123230000|2021-10-13 11:07:10|87533.8|87508.8|87536.2|87511.2|87537|87512|87533.8|87508.8|21
1634123240000|2021-10-13 11:07:20|87535.9|87510.9|87540.7|87515.7|87553.8|87516.3|87535|87502.2|41
1634123250000|2021-10-13 11:07:30|87540.4|87515.4|87540.3|87515.3|87540.9|87515.9|87539.6|87514.6|32
1634123260000|2021-10-13 11:07:40|87540.2|87515.2|87540.1|87515.1|87540.5|87515.5|87539.4|87514.4|23
1634123270000|2021-10-13 11:07:50|87540.3|87515.3|87542.3|87517.3|87543.4|87518.4|87540.2|87515.2|46
1634123280000|2021-10-13 11:08:00|87542.4|87517.4|87543.2|87518.2|87543.4|87518.4|87541.6|87516.6|19
1634123290000|2021-10-13 11:08:10|87542.7|87517.7|87542.7|87517.7|87542.9|87517.9|87541.5|87516.5|20
1634123300000|2021-10-13 11:08:20|87542.6|87517.6|87542.6|87517.6|87555.6|87518.6|87541|87504.9|27
1634123310000|2021-10-13 11:08:30|87541.9|87516.9|87539.8|87514.8|87552.6|87516.9|87539.8|87500.7|38
1634123320000|2021-10-13 11:08:40|87540.2|87515.2|87546.9|87521.9|87559.8|87521.9|87539.5|87506|43
1634123330000|2021-10-13 11:08:50|87547|87522|87547.1|87522.1|87547.1|87522.1|87546.1|87521.1|26
1634123340000|2021-10-13 11:09:00|87546.8|87521.8|87546.8|87521.8|87547.6|87522.6|87546.7|87521.7|15
1634123350000|2021-10-13 11:09:10|87546.5|87521.5|87545.5|87520.5|87558.9|87521.9|87544.1|87506.6|34
1634123360000|2021-10-13 11:09:20|87546.2|87521.2|87567.1|87517.1|87568.1|87529.4|87546.2|87513.6|46
1634123370000|2021-10-13 11:09:30|87566.8|87516.8|87570.2|87520.2|87570.8|87520.8|87566.8|87516.8|33
1634123380000|2021-10-13 11:09:40|87569.7|87519.7|87570.3|87520.3|87571|87521|87569.7|87519.7|28
1634123390000|2021-10-13 11:09:50|87570.4|87520.4|87557.1|87532.1|87570.4|87533.6|87556.2|87518.9|44
1634123400000|2021-10-13 11:10:00|87557.2|87532.2|87569.2|87519.2|87570.5|87532.5|87557.2|87517|41
1634123410000|2021-10-13 11:10:10|87568.7|87518.7|87568.8|87518.8|87569.1|87519.1|87567.5|87517.5|28
1634123420000|2021-10-13 11:10:20|87568.9|87518.9|87569.7|87519.7|87570.2|87520.2|87568.7|87518.7|22
1634123430000|2021-10-13 11:10:30|87570.4|87520.4|87562.3|87537.3|87574.3|87537.3|87559.6|87520.4|43
1634123440000|2021-10-13 11:10:40|87561.8|87536.8|87582.6|87532.6|87582.7|87539.2|87561.3|87531.7|30
1634123450000|2021-10-13 11:10:50|87581|87531|87578.2|87553.2|87588.4|87553.2|87570|87531|43
1634123460000|2021-10-13 11:11:00|87577.4|87552.4|87578|87553|87589.2|87553.4|87575.2|87538.2|48
1634123470000|2021-10-13 11:11:10|87578.1|87553.1|87593.3|87543.3|87593.5|87553.5|87577|87541.6|35
1634123480000|2021-10-13 11:11:20|87593.4|87543.4|87580.9|87555.9|87594.3|87557.7|87580.9|87543.1|26
1634123490000|2021-10-13 11:11:30|87580.8|87555.8|87593.9|87543.9|87594.1|87555.8|87580.8|87539.7|46
1634123500000|2021-10-13 11:11:40|87593.8|87543.8|87587.5|87537.5|87594.2|87544.2|87587.5|87537.5|39
1634123510000|2021-10-13 11:11:50|87586.8|87536.8|87586|87536|87587|87537|87583.5|87533.5|29
1634123520000|2021-10-13 11:12:00|87585.9|87535.9|87589.5|87539.5|87591.4|87541.4|87585.6|87535.6|42
1634123530000|2021-10-13 11:12:10|87589.7|87539.7|87587.4|87537.4|87591.1|87553.3|87577.5|87537.4|29
1634123540000|2021-10-13 11:12:20|87587.5|87537.5|87582|87532|87587.5|87547.5|87571.3|87532|37
1634123550000|2021-10-13 11:12:30|87583.1|87533.1|87581.7|87531.7|87584|87534|87581.6|87531.6|34
1634123560000|2021-10-13 11:12:40|87581.3|87531.3|87579|87529|87581.9|87544|87563.8|87526.5|40
1634123570000|2021-10-13 11:12:50|87578.8|87528.8|87562.1|87537.1|87580.4|87541.5|87560.7|87524|56
1634123580000|2021-10-13 11:13:00|87563.6|87538.6|87561|87536|87563.6|87538.6|87560.9|87535.9|33
1634123590000|2021-10-13 11:13:10|87561.1|87536.1|87564.5|87539.5|87576|87539.5|87560.8|87525.2|22
1634123600000|2021-10-13 11:13:20|87562.2|87537.2|87560|87535|87573.4|87537.9|87560|87522.8|20
1634123610000|2021-10-13 11:13:30|87560.3|87535.3|87552.4|87527.4|87565.6|87535.3|87550.7|87515|36
1634123620000|2021-10-13 11:13:40|87552.6|87527.6|87553|87528|87553.5|87528.5|87551.4|87526.4|22
1634123630000|2021-10-13 11:13:50|87552.9|87527.9|87556.4|87531.4|87556.4|87531.4|87552.6|87527.6|21
1634123640000|2021-10-13 11:14:00|87555.4|87530.4|87555.7|87530.7|87556.3|87531.3|87554.8|87529.8|23
1634123650000|2021-10-13 11:14:10|87556.1|87531.1|87568.4|87518.4|87570.1|87534.1|87556.1|87517.2|38
1634123660000|2021-10-13 11:14:20|87568.2|87518.2|87567.7|87517.7|87569.4|87530.8|87555.6|87517.2|41
1634123670000|2021-10-13 11:14:30|87568|87518|87564.2|87514.2|87568|87525.8|87550.2|87511.7|37
1634123680000|2021-10-13 11:14:40|87563.9|87513.9|87563|87513|87564.6|87514.6|87562.9|87512.9|43
1634123690000|2021-10-13 11:14:50|87563.1|87513.1|87562|87512|87564.1|87514.1|87562|87512|40
1634123700000|2021-10-13 11:15:00|87562.2|87512.2|87546.5|87521.5|87562.9|87521.9|87546.5|87509.2|30
1634123710000|2021-10-13 11:15:10|87546.6|87521.6|87564.5|87514.5|87565.5|87530.1|87546.6|87510.4|38
1634123720000|2021-10-13 11:15:20|87551|87526|87549.6|87524.6|87563.1|87527.3|87548.5|87511.1|42
1634123730000|2021-10-13 11:15:30|87549.5|87524.5|87553.3|87528.3|87553.4|87528.4|87549.5|87524.5|38
1634123740000|2021-10-13 11:15:40|87552.5|87527.5|87554.3|87529.3|87565.8|87529.7|87550.4|87515.5|41
1634123750000|2021-10-13 11:15:50|87553.3|87528.3|87554.3|87529.3|87554.5|87529.5|87553.3|87528.3|40
1634123760000|2021-10-13 11:16:00|87554|87529|87556.6|87531.6|87557|87532|87553.9|87528.9|30
1634123770000|2021-10-13 11:16:10|87556.4|87531.4|87570.1|87520.1|87571.4|87533.8|87555.7|87519|47
1634123780000|2021-10-13 11:16:20|87570|87520|87553.4|87528.4|87570|87532.5|87552.3|87515.3|36
1634123790000|2021-10-13 11:16:30|87552.7|87527.7|87548.9|87523.9|87553.9|87528.9|87547.8|87522.8|24
1634123800000|2021-10-13 11:16:40|87549.2|87524.2|87556.1|87531.1|87558.9|87533.9|87548.9|87523.9|45
1634123810000|2021-10-13 11:16:50|87556.3|87531.3|87555.5|87530.5|87557.4|87532.4|87555.5|87530.5|33
1634123820000|2021-10-13 11:17:00|87555.6|87530.6|87557|87532|87558.4|87533.4|87555.6|87530.6|33
1634123830000|2021-10-13 11:17:10|87556.5|87531.5|87564.8|87539.8|87565.6|87540.6|87556.5|87531.5|32
1634123840000|2021-10-13 11:17:20|87565.7|87540.7|87569.3|87544.3|87569.3|87544.3|87564.8|87539.8|35
1634123850000|2021-10-13 11:17:30|87569|87544|87568.8|87543.8|87569.5|87544.5|87568.6|87543.6|24
1634123860000|2021-10-13 11:17:40|87568.4|87543.4|87571.5|87546.5|87571.6|87546.6|87568|87543|27
1634123870000|2021-10-13 11:17:50|87571.4|87546.4|87565.2|87540.2|87577.4|87546.6|87562.2|87527.4|41
1634123880000|2021-10-13 11:18:00|87564.8|87539.8|87562.4|87537.4|87573.5|87540.1|87561.5|87522.8|36
1634123890000|2021-10-13 11:18:10|87562.1|87537.1|87563.6|87538.6|87563.6|87538.6|87561.2|87536.2|18
1634123900000|2021-10-13 11:18:20|87563.3|87538.3|87561.3|87536.3|87563.3|87538.3|87556.2|87531.2|37
1634123910000|2021-10-13 11:18:30|87561.6|87536.6|87558|87533|87562.2|87537.2|87557|87532|47
1634123920000|2021-10-13 11:18:40|87558.3|87533.3|87560.3|87535.3|87561|87536|87558|87533|35
1634123930000|2021-10-13 11:18:50|87559.1|87534.1|87561.8|87536.8|87561.8|87536.8|87559.1|87534.1|27
1634123940000|2021-10-13 11:19:00|87562.1|87537.1|87561.2|87536.2|87563.5|87538.5|87560.3|87535.3|41
1634123950000|2021-10-13 11:19:10|87561.1|87536.1|87563|87538|87563|87538|87560.8|87535.8|20
1634123960000|2021-10-13 11:19:20|87563.1|87538.1|87567.4|87542.4|87568.5|87543.5|87562.9|87537.9|26
1634123970000|2021-10-13 11:19:30|87569.2|87544.2|87579.5|87554.5|87594.8|87556.9|87569.2|87537.6|45
1634123980000|2021-10-13 11:19:40|87579.6|87554.6|87595|87545|87595.3|87558|87579.6|87541.2|38
1634123990000|2021-10-13 11:19:50|87594.7|87544.7|87595.6|87545.6|87598.7|87561.9|87582.7|87544.6|38
1634124000000|2021-10-13 11:20:00|87597.6|87547.6|87594.1|87544.1|87597.8|87547.8|87593.8|87543.8|41
1634124010000|2021-10-13 11:20:10|87594.2|87544.2|87594.6|87544.6|87595.3|87545.3|87594.2|87544.2|27
1634124020000|2021-10-13 11:20:20|87594.8|87544.8|87595.4|87545.4|87595.7|87545.7|87594.3|87544.3|32
1634124030000|2021-10-13 11:20:30|87595.2|87545.2|87580.5|87555.5|87595.4|87555.8|87579.4|87542.5|30
1634124040000|2021-10-13 11:20:40|87580.1|87555.1|87581.9|87556.9|87582.3|87557.3|87576.4|87551.4|32
1634124050000|2021-10-13 11:20:50|87582.2|87557.2|87582.1|87557.1|87582.4|87557.4|87579.6|87554.6|29
1634124060000|2021-10-13 11:21:00|87581.3|87556.3|87582.3|87557.3|87582.8|87557.8|87581|87556|21
1634124070000|2021-10-13 11:21:10|87582|87557|87582.8|87557.8|87585.3|87560.3|87581.4|87556.4|21
1634124080000|2021-10-13 11:21:20|87583.4|87558.4|87581.7|87556.7|87583.7|87558.7|87581|87556|18
1634124090000|2021-10-13 11:21:30|87581.4|87556.4|87582.4|87557.4|87594.8|87557.9|87581.4|87543.3|27
1634124100000|2021-10-13 11:21:40|87582.5|87557.5|87600.7|87550.7|87600.9|87562.8|87581.1|87549.6|34
1634124110000|2021-10-13 11:21:50|87600.2|87550.2|87587.2|87562.2|87600.4|87562.5|87583.8|87548.7|33
1634124120000|2021-10-13 11:22:00|87587.1|87562.1|87586.2|87561.2|87587.1|87562.1|87586|87561|18
1634124130000|2021-10-13 11:22:10|87586.8|87561.8|87587.4|87562.4|87587.4|87562.4|87585.2|87560.2|21
1634124140000|2021-10-13 11:22:20|87587.2|87562.2|87588|87563|87588.3|87563.3|87587.2|87562.2|25
1634124150000|2021-10-13 11:22:30|87590.8|87565.8|87586.1|87561.1|87590.8|87565.8|87585.3|87560.3|39
1634124160000|2021-10-13 11:22:40|87585.7|87560.7|87584.1|87559.1|87595.5|87564.1|87584|87545.5|39
1634124170000|2021-10-13 11:22:50|87583.4|87558.4|87585.1|87560.1|87585.7|87560.7|87583.2|87558.2|23
1634124180000|2021-10-13 11:23:00|87585.3|87560.3|87583.7|87558.7|87585.7|87560.7|87583.4|87558.4|25
1634124190000|2021-10-13 11:23:10|87583.9|87558.9|87583.7|87558.7|87583.9|87558.9|87583.1|87558.1|15
1634124200000|2021-10-13 11:23:20|87583.6|87558.6|87583.1|87558.1|87584.1|87559.1|87582.4|87557.4|18
1634124210000|2021-10-13 11:23:30|87582.6|87557.6|87574|87549|87593.3|87557.6|87574|87537.1|38
1634124220000|2021-10-13 11:23:40|87574.9|87549.9|87576.1|87551.1|87578.3|87553.3|87574.9|87549.9|29
1634124230000|2021-10-13 11:23:50|87576.3|87551.3|87576.6|87551.6|87578.6|87553.6|87576|87551|27
1634124240000|2021-10-13 11:24:00|87576.8|87551.8|87580.3|87555.3|87581.1|87556.1|87576.6|87551.6|36
1634124250000|2021-10-13 11:24:10|87580.5|87555.5|87581.4|87556.4|87582.9|87557.9|87580.3|87555.3|34
1634124260000|2021-10-13 11:24:20|87581.7|87556.7|87584.8|87559.8|87596.2|87561.7|87580.2|87546.1|36
1634124270000|2021-10-13 11:24:30|87584.6|87559.6|87587.7|87562.7|87588.4|87563.4|87584.6|87559.6|35
1634124280000|2021-10-13 11:24:40|87588.1|87563.1|87589.7|87564.7|87602.7|87565.4|87586.6|87551.1|28
1634124290000|2021-10-13 11:24:50|87589.3|87564.3|87592.8|87567.8|87596|87571|87589.3|87564.3|38
1634124300000|2021-10-13 11:25:00|87592.9|87567.9|87605.7|87555.7|87605.7|87568.2|87589.2|87552.2|33
1634124310000|2021-10-13 11:25:10|87605.9|87555.9|87596.4|87571.4|87610.4|87572.4|87596.2|87555.6|36
1634124320000|2021-10-13 11:25:20|87596.5|87571.5|87593|87568|87596.5|87571.5|87592.6|87567.6|23
1634124330000|2021-10-13 11:25:30|87592.9|87567.9|87602.5|87552.5|87602.9|87568.2|87591|87551.7|50
1634124340000|2021-10-13 11:25:40|87602.8|87552.8|87589.8|87564.8|87603|87565.1|87589|87552.2|29
1634124350000|2021-10-13 11:25:50|87589.5|87564.5|87596.4|87546.4|87599.5|87564.7|87587.5|87545.8|37
1634124360000|2021-10-13 11:26:00|87584.1|87559.1|87584.9|87559.9|87585.2|87560.2|87583.4|87558.4|21
1634124370000|2021-10-13 11:26:10|87584.7|87559.7|87579.4|87554.4|87593.8|87559.8|87578.8|87541.1|30
1634124380000|2021-10-13 11:26:20|87579.2|87554.2|87581.2|87556.2|87581.5|87556.5|87579.2|87554.2|36
1634124390000|2021-10-13 11:26:30|87581.1|87556.1|87580.2|87555.2|87581.2|87556.2|87579.6|87554.6|26
1634124400000|2021-10-13 11:26:40|87580.3|87555.3|87580.9|87555.9|87582.6|87557.6|87579.7|87554.7|27
1634124410000|2021-10-13 11:26:50|87580|87555|87578.4|87553.4|87580|87555|87577.4|87552.4|41
1634124420000|2021-10-13 11:27:00|87578.5|87553.5|87579.6|87554.6|87579.9|87554.9|87578|87553|21
1634124430000|2021-10-13 11:27:10|87579.4|87554.4|87576.2|87551.2|87591.4|87555|87576.2|87538.1|29
1634124440000|2021-10-13 11:27:20|87575.9|87550.9|87591.3|87541.3|87592.3|87554.8|87574.8|87541.3|30
1634124450000|2021-10-13 11:27:30|87591|87541|87579|87554|87593.3|87555.1|87578.4|87540.7|26
1634124460000|2021-10-13 11:27:40|87591.7|87541.7|87590.3|87540.3|87592.7|87542.7|87590.3|87540.3|26
1634124470000|2021-10-13 11:27:50|87589.1|87539.1|87578|87553|87589.1|87553.5|87576.5|87538.8|25
1634124480000|2021-10-13 11:28:00|87578.2|87553.2|87586|87536|87590.1|87553.2|87572.5|87534.7|42
1634124490000|2021-10-13 11:28:10|87586.5|87536.5|87581.5|87531.5|87586.5|87546.8|87571.8|87530.5|40
1634124500000|2021-10-13 11:28:20|87581.8|87531.8|87581.7|87531.7|87582|87532|87581.2|87531.2|22
1634124510000|2021-10-13 11:28:30|87581.8|87531.8|87567.6|87542.6|87581.8|87542.6|87566.3|87529.9|27
1634124520000|2021-10-13 11:28:40|87567.3|87542.3|87580.4|87530.4|87581.4|87542.9|87565.9|87528.4|34
1634124530000|2021-10-13 11:28:50|87580|87530|87566.9|87541.9|87580.3|87542.1|87566.3|87527.4|32
1634124540000|2021-10-13 11:29:00|87567.2|87542.2|87567|87542|87567.2|87542.2|87564.3|87539.3|31
1634124550000|2021-10-13 11:29:10|87566.9|87541.9|87581.8|87531.8|87582|87544.4|87566.8|87531.5|30
1634124560000|2021-10-13 11:29:20|87581.3|87531.3|87564.2|87539.2|87581.3|87539.9|87563.7|87526.9|33
1634124570000|2021-10-13 11:29:30|87563.9|87538.9|87562.4|87537.4|87566|87541|87562|87537|34
1634124580000|2021-10-13 11:29:40|87563|87538|87563.8|87538.8|87564.3|87539.3|87562.7|87537.7|39
1634124590000|2021-10-13 11:29:50|87563.9|87538.9|87564.2|87539.2|87564.4|87539.4|87563.6|87538.6|32
1634124600000|2021-10-13 11:30:00|87564|87539|87564|87539|87564.3|87539.3|87562.7|87537.7|36
1634124610000|2021-10-13 11:30:10|87563.4|87538.4|87563.6|87538.6|87577.9|87543.3|87563|87527.9|48
1634124620000|2021-10-13 11:30:20|87563.4|87538.4|87560.9|87535.9|87564.3|87539.3|87560.9|87535.9|30
1634124630000|2021-10-13 11:30:30|87561|87536|87561.9|87536.9|87561.9|87536.9|87560.2|87535.2|16
1634124640000|2021-10-13 11:30:40|87561.1|87536.1|87561.2|87536.2|87561.6|87536.6|87560.5|87535.5|19
1634124650000|2021-10-13 11:30:50|87561.3|87536.3|87563|87538|87563.3|87538.3|87561|87536|17
1634124660000|2021-10-13 11:31:00|87562.9|87537.9|87562.1|87537.1|87562.9|87537.9|87561.8|87536.8|27
1634124670000|2021-10-13 11:31:10|87561.9|87536.9|87561.6|87536.6|87562.8|87537.8|87561.2|87536.2|20
1634124680000|2021-10-13 11:31:20|87561.1|87536.1|87565.5|87540.5|87566.1|87541.1|87561.1|87536.1|32
1634124690000|2021-10-13 11:31:30|87565.9|87540.9|87562.8|87537.8|87565.9|87540.9|87562.4|87537.4|37
1634124700000|2021-10-13 11:31:40|87562.5|87537.5|87575.2|87525.2|87575.3|87537.9|87561.8|87524|31
1634124710000|2021-10-13 11:31:50|87575.1|87525.1|87575.6|87525.6|87575.8|87525.8|87575|87525|12
1634124720000|2021-10-13 11:32:00|87575.5|87525.5|87562.1|87537.1|87575.5|87538.3|87560.9|87524.6|32
1634124730000|2021-10-13 11:32:10|87562.3|87537.3|87561.5|87536.5|87562.3|87537.3|87561|87536|18
1634124740000|2021-10-13 11:32:20|87561.6|87536.6|87562.2|87537.2|87562.4|87537.4|87559.4|87534.4|28
1634124750000|2021-10-13 11:32:30|87561.7|87536.7|87562.7|87537.7|87563.3|87538.3|87561.4|87536.4|32
1634124760000|2021-10-13 11:32:40|87562.8|87537.8|87562.9|87537.9|87563|87538|87561.8|87536.8|27
1634124770000|2021-10-13 11:32:50|87562.3|87537.3|87563.1|87538.1|87563.1|87538.1|87562.2|87537.2|10
1634124780000|2021-10-13 11:33:00|87563|87538|87562.6|87537.6|87563.4|87538.4|87561.9|87536.9|20
1634124790000|2021-10-13 11:33:10|87562.5|87537.5|87562.6|87537.6|87563.1|87538.1|87562.5|87537.5|14
1634124800000|2021-10-13 11:33:20|87562.4|87537.4|87563.2|87538.2|87563.7|87538.7|87561.6|87536.6|18
1634124810000|2021-10-13 11:33:30|87562.7|87537.7|87564.8|87539.8|87565.3|87540.3|87562.2|87537.2|25
1634124820000|2021-10-13 11:33:40|87564.7|87539.7|87563.4|87538.4|87575.9|87539.8|87563.4|87525.3|25
1634124830000|2021-10-13 11:33:50|87563.6|87538.6|87565|87540|87578.8|87541.7|87563.5|87528.1|24
1634124840000|2021-10-13 11:34:00|87564.9|87539.9|87563.3|87538.3|87577.6|87541|87562.4|87524.9|35
1634124850000|2021-10-13 11:34:10|87564.2|87539.2|87564.3|87539.3|87564.8|87539.8|87563.4|87538.4|14
1634124860000|2021-10-13 11:34:20|87563.7|87538.7|87578.8|87528.8|87584|87547|87563.7|87528.8|35
1634124870000|2021-10-13 11:34:30|87579|87529|87570.7|87545.7|87583.2|87546.7|87564.6|87527.4|55
1634124880000|2021-10-13 11:34:40|87570.6|87545.6|87569.7|87544.7|87571.2|87546.2|87568.7|87543.7|34
1634124890000|2021-10-13 11:34:50|87569.8|87544.8|87570.3|87545.3|87570.7|87545.7|87569.4|87544.4|22
1634124900000|2021-10-13 11:35:00|87570|87545|87567.9|87542.9|87573.3|87548.3|87567.9|87542.9|50
1634124910000|2021-10-13 11:35:10|87568.7|87543.7|87588|87538|87588|87550.5|87567.7|87537.5|38
1634124920000|2021-10-13 11:35:20|87589|87539|87580.2|87555.2|87589.3|87555.8|87574.2|87536.3|38
1634124930000|2021-10-13 11:35:30|87580.1|87555.1|87574.8|87549.8|87589.7|87555.3|87573.6|87538.2|47
1634124940000|2021-10-13 11:35:40|87574.6|87549.6|87573.5|87548.5|87575.9|87550.9|87573.5|87548.5|35
1634124950000|2021-10-13 11:35:50|87573.9|87548.9|87569.2|87544.2|87584.2|87548.9|87567.1|87531.4|54
1634124960000|2021-10-13 11:36:00|87568.9|87543.9|87576.3|87551.3|87585.3|87553.8|87568.9|87535.3|56
1634124970000|2021-10-13 11:36:10|87576|87551|87592.3|87542.3|87594.7|87554.6|87575.8|87540.8|49
1634124980000|2021-10-13 11:36:20|87592.2|87542.2|87590.9|87540.9|87592.2|87542.2|87589.8|87539.8|45
1634124990000|2021-10-13 11:36:30|87591|87541|87591.3|87541.3|87591.6|87541.6|87590.3|87540.3|27
1634125000000|2021-10-13 11:36:40|87591.5|87541.5|87583.5|87558.5|87597.3|87558.6|87581.7|87541.5|38
1634125010000|2021-10-13 11:36:50|87583|87558|87585.5|87560.5|87599.1|87560.6|87582.8|87547.7|47
1634125020000|2021-10-13 11:37:00|87585.6|87560.6|87586.7|87561.7|87590.3|87565.3|87585.2|87560.2|42
1634125030000|2021-10-13 11:37:10|87587.6|87562.6|87587.1|87562.1|87588.2|87563.2|87586.6|87561.6|34
1634125040000|2021-10-13 11:37:20|87586.5|87561.5|87583.7|87558.7|87595.5|87561.8|87582.3|87544.3|36
1634125050000|2021-10-13 11:37:30|87584.1|87559.1|87599.4|87549.4|87602.5|87563.1|87583.5|87549.4|45
1634125060000|2021-10-13 11:37:40|87599|87549|87596.6|87546.6|87599.5|87549.5|87596.4|87546.4|30
1634125070000|2021-10-13 11:37:50|87596.7|87546.7|87586.7|87561.7|87596.7|87561.7|87584.3|87546.7|27
1634125080000|2021-10-13 11:38:00|87586.6|87561.6|87598.2|87548.2|87598.3|87561.6|87584.1|87548.1|31
1634125090000|2021-10-13 11:38:10|87598.1|87548.1|87585.1|87560.1|87599.4|87561.1|87585.1|87547.4|39
1634125100000|2021-10-13 11:38:20|87585.2|87560.2|87585.2|87560.2|87585.5|87560.5|87584.8|87559.8|28
1634125110000|2021-10-13 11:38:30|87584.9|87559.9|87602.2|87552.2|87602.8|87564.6|87580.1|87542.9|49
1634125120000|2021-10-13 11:38:40|87602.3|87552.3|87588.4|87563.4|87602.9|87564.2|87587.9|87551.3|39
1634125130000|2021-10-13 11:38:50|87588.9|87563.9|87589.1|87564.1|87603.7|87566.8|87588.2|87552.7|45
1634125140000|2021-10-13 11:39:00|87588.7|87563.7|87588.5|87563.5|87589.4|87564.4|87588.1|87563.1|28
1634125150000|2021-10-13 11:39:10|87588.2|87563.2|87592.4|87567.4|87592.4|87567.4|87586.7|87561.7|34
1634125160000|2021-10-13 11:39:20|87605|87555|87597.3|87547.3|87605.3|87568|87589|87546.7|47
1634125170000|2021-10-13 11:39:30|87597.5|87547.5|87586.5|87561.5|87598.9|87562.2|87581.5|87544.9|53
1634125180000|2021-10-13 11:39:40|87586.1|87561.1|87582.5|87557.5|87594|87561.3|87582.5|87544|48
1634125190000|2021-10-13 11:39:50|87583.3|87558.3|87584.3|87559.3|87584.5|87559.5|87581.5|87556.5|36
1634125200000|2021-10-13 11:40:00|87583.8|87558.8|87581.7|87556.7|87584|87559|87580.4|87555.4|33
1634125210000|2021-10-13 11:40:10|87581.5|87556.5|87591.8|87541.8|87591.9|87556.8|87578.8|87541.3|39
1634125220000|2021-10-13 11:40:20|87591.7|87541.7|87581.2|87556.2|87593.6|87556.2|87580.1|87541.4|34
1634125230000|2021-10-13 11:40:30|87581|87556|87580.6|87555.6|87582.1|87557.1|87579.9|87554.9|35
1634125240000|2021-10-13 11:40:40|87580.7|87555.7|87581.2|87556.2|87581.9|87556.9|87580.3|87555.3|39
1634125250000|2021-10-13 11:40:50|87580.9|87555.9|87581.8|87556.8|87582.4|87557.4|87580.8|87555.8|26
1634125260000|2021-10-13 11:41:00|87581.7|87556.7|87581.1|87556.1|87584.4|87559.4|87581.1|87556.1|31
1634125270000|2021-10-13 11:41:10|87581.4|87556.4|87581.5|87556.5|87582.8|87557.8|87579.7|87554.7|34
1634125280000|2021-10-13 11:41:20|87581.9|87556.9|87594.5|87544.5|87597.2|87559.3|87581.2|87544.3|42
1634125290000|2021-10-13 11:41:30|87594.3|87544.3|87593.3|87543.3|87594.5|87544.5|87592.8|87542.8|27
1634125300000|2021-10-13 11:41:40|87593.4|87543.4|87579.1|87554.1|87593.4|87557|87579.1|87542.3|42
1634125310000|2021-10-13 11:41:50|87579.6|87554.6|87592.2|87542.2|87594.2|87556.7|87578.3|87542.2|44
1634125320000|2021-10-13 11:42:00|87592.3|87542.3|87593.6|87543.6|87594.1|87554.4|87579.3|87541.3|27
1634125330000|2021-10-13 11:42:10|87593.3|87543.3|87591.9|87541.9|87593.8|87543.8|87591.9|87541.9|25
1634125340000|2021-10-13 11:42:20|87591.1|87541.1|87576.9|87526.9|87591.1|87551.1|87564.6|87526.6|55
1634125350000|2021-10-13 11:42:30|87577|87527|87561.3|87536.3|87577|87536.4|87560.8|87525.3|40
1634125360000|2021-10-13 11:42:40|87561.8|87536.8|87573.5|87523.5|87575.6|87538.2|87561.6|87523.5|33
1634125370000|2021-10-13 11:42:50|87573.6|87523.6|87561.7|87511.7|87573.9|87535.5|87552.8|87511.5|47
1634125380000|2021-10-13 11:43:00|87562.9|87512.9|87562|87512|87562.9|87512.9|87561.4|87511.4|42
1634125390000|2021-10-13 11:43:10|87562.2|87512.2|87561.6|87511.6|87562.3|87523.6|87545.2|87507.7|42
1634125400000|2021-10-13 11:43:20|87561.8|87511.8|87561.6|87511.6|87561.8|87511.8|87560|87510|37
1634125410000|2021-10-13 11:43:30|87561.4|87511.4|87561.8|87511.8|87562|87512|87559.6|87509.6|38
1634125420000|2021-10-13 11:43:40|87562.1|87512.1|87561.2|87511.2|87562.1|87512.1|87559.1|87509.1|34
1634125430000|2021-10-13 11:43:50|87562.2|87512.2|87569.7|87519.7|87569.7|87519.7|87561|87511|48
1634125440000|2021-10-13 11:44:00|87569.5|87519.5|87569.6|87519.6|87570.1|87520.1|87567.9|87517.9|32
1634125450000|2021-10-13 11:44:10|87570|87520|87565|87515|87570.6|87529.3|87554|87515|33
1634125460000|2021-10-13 11:44:20|87565.6|87515.6|87565.9|87515.9|87567.1|87527.3|87552.3|87513.2|38
1634125470000|2021-10-13 11:44:30|87566.1|87516.1|87565.7|87515.7|87566.1|87516.1|87565.2|87515.2|19
1634125480000|2021-10-13 11:44:40|87564.6|87514.6|87564.5|87514.5|87564.9|87514.9|87564.5|87514.5|18
1634125490000|2021-10-13 11:44:50|87550.8|87525.8|87558.1|87508.1|87559.1|87525.9|87541.5|87502.5|54
1634125500000|2021-10-13 11:45:00|87558.6|87508.6|87558.2|87508.2|87562|87512|87557.7|87507.7|44
1634125510000|2021-10-13 11:45:10|87557.9|87507.9|87558.8|87508.8|87559.1|87509.1|87557.5|87507.5|35
1634125520000|2021-10-13 11:45:20|87559.1|87509.1|87556.2|87506.2|87559.1|87509.1|87554.8|87504.8|34
1634125530000|2021-10-13 11:45:30|87556.4|87506.4|87550.6|87500.6|87556.4|87506.4|87549.3|87499.3|28
1634125540000|2021-10-13 11:45:40|87550.3|87500.3|87535.3|87510.3|87550.3|87512.8|87534.4|87500|38
1634125550000|2021-10-13 11:45:50|87535|87510|87536.4|87511.4|87536.9|87511.9|87534.2|87509.2|39
1634125560000|2021-10-13 11:46:00|87536.3|87511.3|87537.6|87512.6|87537.9|87512.9|87534.8|87509.8|41
1634125570000|2021-10-13 11:46:10|87537.8|87512.8|87547.6|87497.6|87547.6|87512.8|87536.7|87496.9|23
1634125580000|2021-10-13 11:46:20|87547.7|87497.7|87538.7|87513.7|87552.3|87516.4|87537.2|87497.5|31
1634125590000|2021-10-13 11:46:30|87539.4|87514.4|87539.6|87514.6|87539.9|87514.9|87537.9|87512.9|29
1634125600000|2021-10-13 11:46:40|87539.5|87514.5|87536.4|87511.4|87539.8|87514.8|87536|87511|38
1634125610000|2021-10-13 11:46:50|87536.3|87511.3|87556.5|87531.5|87568.1|87531.5|87535.6|87509.7|35
1634125620000|2021-10-13 11:47:00|87555.6|87530.6|87567.2|87542.2|87567.8|87542.8|87555.6|87530.6|31
1634125630000|2021-10-13 11:47:10|87567.5|87542.5|87568.8|87543.8|87569.2|87544.2|87567.5|87542.5|18
1634125640000|2021-10-13 11:47:20|87568.9|87543.9|87585.5|87535.5|87587.5|87549|87568.7|87532.5|45
1634125650000|2021-10-13 11:47:30|87585|87535|87564.5|87539.5|87585|87542.2|87564.1|87527.2|51
1634125660000|2021-10-13 11:47:40|87564.9|87539.9|87565.1|87540.1|87578.5|87540.9|87564|87528.1|32
1634125670000|2021-10-13 11:47:50|87565.6|87540.6|87577.3|87527.3|87577.4|87540.6|87563.6|87527.3|23
1634125680000|2021-10-13 11:48:00|87577.6|87527.6|87581.5|87531.5|87583.3|87533.3|87575.8|87525.8|46
1634125690000|2021-10-13 11:48:10|87581.6|87531.6|87584.8|87534.8|87585.4|87548.1|87572.1|87531.4|36
1634125700000|2021-10-13 11:48:20|87584.9|87534.9|87570.4|87545.4|87585|87547.2|87570|87534.8|22
1634125710000|2021-10-13 11:48:30|87570.3|87545.3|87570.1|87545.1|87570.5|87545.5|87569.5|87544.5|23
1634125720000|2021-10-13 11:48:40|87570.2|87545.2|87569|87544|87570.4|87545.4|87568.2|87543.2|22
1634125730000|2021-10-13 11:48:50|87568.8|87543.8|87569.6|87544.6|87570|87545|87566.8|87541.8|22
1634125740000|2021-10-13 11:49:00|87569.4|87544.4|87582.7|87532.7|87582.7|87545|87569.1|87532.1|23
1634125750000|2021-10-13 11:49:10|87582.6|87532.6|87586|87536|87589.7|87552.1|87569.5|87532.6|41
1634125760000|2021-10-13 11:49:20|87573.4|87548.4|87572.2|87547.2|87587.8|87549.9|87572.2|87535|35
1634125770000|2021-10-13 11:49:30|87572.1|87547.1|87564.4|87539.4|87583.9|87549.3|87564.1|87526.9|44
1634125780000|2021-10-13 11:49:40|87564.5|87539.5|87564.7|87539.7|87578.9|87543.7|87563.9|87528.6|36
1634125790000|2021-10-13 11:49:50|87564.2|87539.2|87578.4|87528.4|87579.7|87540.3|87562.9|87525.8|42
1634125800000|2021-10-13 11:50:00|87578.6|87528.6|87578.1|87528.1|87579.4|87529.4|87576.7|87526.7|44
1634125810000|2021-10-13 11:50:10|87578.2|87528.2|87562.8|87537.8|87580.5|87542.4|87562.8|87526.1|40
1634125820000|2021-10-13 11:50:20|87563.1|87538.1|87576.9|87526.9|87577.1|87538.9|87563.1|87526.3|21
1634125830000|2021-10-13 11:50:30|87577|87527|87590.6|87540.6|87591.1|87541.1|87576.8|87526.8|39
1634125840000|2021-10-13 11:50:40|87591.1|87541.1|87590.2|87540.2|87591.3|87541.3|87589.5|87539.5|35
1634125850000|2021-10-13 11:50:50|87589.9|87539.9|87592.7|87542.7|87593.1|87543.1|87589.9|87539.9|32
1634125860000|2021-10-13 11:51:00|87592.8|87542.8|87597.2|87547.2|87598.1|87548.1|87592.4|87542.4|48
1634125870000|2021-10-13 11:51:10|87597.3|87547.3|87597.4|87547.4|87597.7|87547.7|87596.7|87546.7|32
1634125880000|2021-10-13 11:51:20|87597.5|87547.5|87583.6|87558.6|87597.5|87558.9|87582.1|87545.2|37
1634125890000|2021-10-13 11:51:30|87583.7|87558.7|87582.3|87557.3|87584.7|87559.7|87582.3|87557.3|25
1634125900000|2021-10-13 11:51:40|87582.6|87557.6|87592.6|87542.6|87593.4|87557.7|87579.4|87542.5|27
1634125910000|2021-10-13 11:51:50|87592.7|87542.7|87588.7|87538.7|87592.7|87552.3|87575.7|87538.6|34
1634125920000|2021-10-13 11:52:00|87588.4|87538.4|87592.9|87542.9|87594.1|87544.1|87588.2|87538.2|24
1634125930000|2021-10-13 11:52:10|87592.5|87542.5|87599.9|87549.9|87600|87559.3|87583|87541.1|34
1634125940000|2021-10-13 11:52:20|87600.5|87550.5|87609.1|87559.1|87609.1|87567.3|87586.2|87550.1|43
1634125950000|2021-10-13 11:52:30|87608.8|87558.8|87607|87557|87608.8|87558.8|87606.4|87556.4|38
1634125960000|2021-10-13 11:52:40|87606.9|87556.9|87602.2|87552.2|87606.9|87556.9|87600.9|87550.9|33
1634125970000|2021-10-13 11:52:50|87602.3|87552.3|87587.6|87562.6|87605.5|87566.7|87586.3|87549.1|41
1634125980000|2021-10-13 11:53:00|87588|87563|87592.4|87542.4|87596.2|87563|87578.7|87541.4|42
1634125990000|2021-10-13 11:53:10|87591.6|87541.6|87593.6|87543.6|87593.8|87554.4|87579.2|87539.4|42
1634126000000|2021-10-13 11:53:20|87593|87543|87580.4|87555.4|87595.4|87556.8|87580.4|87543|38
1634126010000|2021-10-13 11:53:30|87580.5|87555.5|87587|87537|87592.7|87555.5|87576.7|87536.5|37
1634126020000|2021-10-13 11:53:40|87586.9|87536.9|87587.4|87537.4|87587.4|87537.4|87586|87536|39
1634126030000|2021-10-13 11:53:50|87587.5|87537.5|87582.9|87532.9|87587.6|87544.4|87569.4|87532.3|48
1634126040000|2021-10-13 11:54:00|87582.6|87532.6|87580.4|87530.4|87582.6|87532.6|87579.2|87529.2|41
1634126050000|2021-10-13 11:54:10|87582.5|87532.5|87575.6|87550.6|87588.5|87551.4|87570.9|87532.5|39
1634126060000|2021-10-13 11:54:20|87575.8|87550.8|87578.3|87553.3|87578.3|87553.3|87575.1|87550.1|29
1634126070000|2021-10-13 11:54:30|87578.2|87553.2|87576.2|87551.2|87578.2|87553.2|87576.2|87551.2|24
1634126080000|2021-10-13 11:54:40|87576.1|87551.1|87596.1|87546.1|87596.8|87558.6|87575.7|87541.3|49
1634126090000|2021-10-13 11:54:50|87596.9|87546.9|87596.2|87546.2|87597.5|87547.5|87596.2|87546.2|13
1634126100000|2021-10-13 11:55:00|87596.6|87546.6|87594.3|87544.3|87596.6|87558.2|87580.6|87544|42
1634126110000|2021-10-13 11:55:10|87594.2|87544.2|87590.2|87540.2|87594.2|87544.2|87589.1|87539.1|47
1634126120000|2021-10-13 11:55:20|87590|87540|87589.9|87539.9|87591.2|87541.2|87588.6|87538.6|53
1634126130000|2021-10-13 11:55:30|87590.9|87540.9|87587.2|87537.2|87591.6|87541.6|87587.2|87537.2|52
1634126140000|2021-10-13 11:55:40|87587.3|87537.3|87584.8|87534.8|87587.7|87537.7|87583.9|87533.9|48
1634126150000|2021-10-13 11:55:50|87585|87535|87569.4|87544.4|87585.3|87545.2|87569.3|87533.2|48
1634126160000|2021-10-13 11:56:00|87568.9|87543.9|87580.5|87530.5|87581.3|87544.2|87567.7|87530.2|37
1634126170000|2021-10-13 11:56:10|87579.6|87529.6|87561.6|87536.6|87580.7|87539.4|87561|87524.8|55
1634126180000|2021-10-13 11:56:20|87561.7|87536.7|87569.2|87519.2|87570.9|87536.7|87556|87517.5|56
1634126190000|2021-10-13 11:56:30|87569.4|87519.4|87546.2|87521.2|87569.4|87522.1|87543.1|87506.1|59
1634126200000|2021-10-13 11:56:40|87545.6|87520.6|87561.3|87511.3|87561.5|87521.8|87542|87505.9|61
1634126210000|2021-10-13 11:56:50|87561.1|87511.1|87559.8|87509.8|87565|87515|87558.5|87508.5|58
1634126220000|2021-10-13 11:57:00|87559.9|87509.9|87557.6|87507.6|87560|87510|87557.4|87507.4|38
1634126230000|2021-10-13 11:57:10|87557.5|87507.5|87557.7|87507.7|87558.5|87508.5|87555.4|87505.4|42
1634126240000|2021-10-13 11:57:20|87557.5|87507.5|87556.3|87506.3|87557.7|87518.3|87542.4|87505.3|52
1634126250000|2021-10-13 11:57:30|87556|87506|87546.9|87521.9|87560|87523.9|87542.5|87504.4|60
1634126260000|2021-10-13 11:57:40|87547|87522|87557.2|87507.2|87557.2|87522.5|87542.2|87506.1|57
1634126270000|2021-10-13 11:57:50|87557.9|87507.9|87545.2|87520.2|87558.3|87523.4|87543.4|87507.6|49
1634126280000|2021-10-13 11:58:00|87545.5|87520.5|87560.8|87510.8|87560.8|87522.9|87541.7|87506.3|49
1634126290000|2021-10-13 11:58:10|87561.1|87511.1|87544.8|87519.8|87561.6|87520.4|87542.7|87509.6|49
1634126300000|2021-10-13 11:58:20|87544.7|87519.7|87546.9|87521.9|87556.8|87524.4|87542.4|87504.3|49
1634126310000|2021-10-13 11:58:30|87547|87522|87547.8|87522.8|87548.8|87523.8|87547|87522|40
1634126320000|2021-10-13 11:58:40|87548.4|87523.4|87559.2|87509.2|87560|87525.7|87547.2|87509.2|50
1634126330000|2021-10-13 11:58:50|87560.1|87510.1|87548.6|87523.6|87560.1|87524|87545.6|87509.7|52
1634126340000|2021-10-13 11:59:00|87548.4|87523.4|87551.6|87526.6|87552.9|87527.9|87547.9|87522.9|54
1634126350000|2021-10-13 11:59:10|87551.8|87526.8|87552.6|87527.6|87563.8|87528|87548.9|87510.5|46
1634126360000|2021-10-13 11:59:20|87552.3|87527.3|87551.9|87526.9|87552.9|87527.9|87551.2|87526.2|42
1634126370000|2021-10-13 11:59:30|87552|87527|87550.4|87525.4|87563.6|87527.4|87549.6|87513.2|45
1634126380000|2021-10-13 11:59:40|87550.9|87525.9|87551.1|87526.1|87551.2|87526.2|87547.5|87522.5|44
1634126390000|2021-10-13 11:59:50|87551|87526|87547.7|87522.7|87551.1|87526.1|87547.4|87522.4|37
1634126400000|2021-10-13 12:00:00|87547.5|87522.5|87552.6|87502.6|87553.1|87523|87528.9|87494.9|60
1634126410000|2021-10-13 12:00:10|87552.7|87502.7|87551.7|87526.7|87563.8|87527.9|87550.5|87502.4|49
1634126420000|2021-10-13 12:00:20|87551.1|87526.1|87545.3|87520.3|87561.9|87526.1|87544.4|87508.1|55
1634126430000|2021-10-13 12:00:30|87545.4|87520.4|87543.7|87518.7|87556.1|87520.4|87541.7|87503.8|38
1634126440000|2021-10-13 12:00:40|87543.6|87518.6|87542.2|87492.2|87558.1|87520.8|87528.5|87492.2|56
1634126450000|2021-10-13 12:00:50|87541.8|87491.8|87548.2|87498.2|87548.6|87498.6|87541.8|87491.8|42
1634126460000|2021-10-13 12:01:00|87547.9|87497.9|87542.2|87492.2|87547.9|87497.9|87538.9|87488.9|56
1634126470000|2021-10-13 12:01:10|87542.9|87492.9|87542.2|87492.2|87544.7|87494.7|87541.9|87491.9|43
1634126480000|2021-10-13 12:01:20|87542|87492|87539.8|87489.8|87543.2|87493.2|87539.1|87489.1|52
1634126490000|2021-10-13 12:01:30|87539|87489|87539.4|87489.4|87540.8|87490.8|87538.6|87488.6|28
1634126500000|2021-10-13 12:01:40|87539.1|87489.1|87530.5|87505.5|87540|87505.7|87528|87489.1|35
1634126510000|2021-10-13 12:01:50|87530.6|87505.6|87540.2|87490.2|87542.1|87505.7|87529.1|87489.9|43
1634126520000|2021-10-13 12:02:00|87540.1|87490.1|87542.3|87492.3|87542.8|87504.3|87527.9|87487.4|42
1634126530000|2021-10-13 12:02:10|87542|87492|87540.7|87515.7|87542.9|87515.8|87531|87492|40
1634126540000|2021-10-13 12:02:20|87541|87516|87540.3|87515.3|87541.4|87516.4|87539|87514|37
1634126550000|2021-10-13 12:02:30|87540.2|87515.2|87540|87515|87540.5|87515.5|87539.2|87514.2|30
1634126560000|2021-10-13 12:02:40|87539.9|87514.9|87542.5|87517.5|87543|87518|87539.8|87514.8|41
1634126570000|2021-10-13 12:02:50|87542.7|87517.7|87541.9|87516.9|87544.3|87519.3|87540.5|87515.5|48
1634126580000|2021-10-13 12:03:00|87542.1|87517.1|87555.3|87505.3|87555.3|87517.1|87537.5|87496|61
1634126590000|2021-10-13 12:03:10|87555.7|87505.7|87561.4|87511.4|87561.4|87517.9|87536.2|87502|64
1634126600000|2021-10-13 12:03:20|87562|87512|87565.9|87515.9|87566.3|87528.1|87550.6|87511.4|60
1634126610000|2021-10-13 12:03:30|87566|87516|87565.6|87515.6|87566.2|87516.2|87565|87515|35
1634126620000|2021-10-13 12:03:40|87565.4|87515.4|87576.5|87526.5|87576.9|87538.9|87555.9|87512.3|51
1634126630000|2021-10-13 12:03:50|87576.7|87526.7|87561.9|87536.9|87576.9|87539.8|87561.9|87520.1|54
1634126640000|2021-10-13 12:04:00|87561.8|87536.8|87579.1|87529.1|87579.2|87539.1|87561.7|87526.7|46
1634126650000|2021-10-13 12:04:10|87578.9|87528.9|87576.6|87526.6|87578.9|87528.9|87576.4|87526.4|33
1634126660000|2021-10-13 12:04:20|87576.2|87526.2|87573.5|87523.5|87579.1|87541.3|87560.5|87523.1|44
1634126670000|2021-10-13 12:04:30|87573.1|87523.1|87555.6|87530.6|87573.5|87531|87555.5|87518.2|58
1634126680000|2021-10-13 12:04:40|87555.4|87530.4|87560|87510|87564.8|87530.9|87547.5|87507.8|64
1634126690000|2021-10-13 12:04:50|87559.2|87509.2|87555.5|87505.5|87563.8|87513.8|87553.7|87503.7|62
1634126700000|2021-10-13 12:05:00|87555.1|87505.1|87564.6|87514.6|87565|87515|87554.9|87504.9|52
1634126710000|2021-10-13 12:05:10|87564.5|87514.5|87564.2|87514.2|87564.6|87514.6|87561.4|87511.4|46
1634126720000|2021-10-13 12:05:20|87563.9|87513.9|87562.5|87512.5|87565.3|87515.3|87562.4|87512.4|27
1634126730000|2021-10-13 12:05:30|87562.8|87512.8|87565.6|87515.6|87565.9|87515.9|87562.8|87512.8|28
1634126740000|2021-10-13 12:05:40|87564.9|87514.9|87566|87516|87569.4|87519.4|87564.3|87514.3|49
1634126750000|2021-10-13 12:05:50|87565.6|87515.6|87562.9|87512.9|87566.1|87527.8|87552.8|87511.6|33
1634126760000|2021-10-13 12:06:00|87562.5|87512.5|87558.5|87508.5|87563.9|87525.1|87548.5|87506.8|45
1634126770000|2021-10-13 12:06:10|87558.6|87508.6|87542.6|87517.6|87558.6|87521.2|87542.4|87506.9|39
1634126780000|2021-10-13 12:06:20|87543.7|87518.7|87554.4|87504.4|87554.4|87519.7|87539.8|87498.9|52
1634126790000|2021-10-13 12:06:30|87554.7|87504.7|87549.2|87524.2|87563.3|87528.9|87541.1|87503.8|49
1634126800000|2021-10-13 12:06:40|87549.4|87524.4|87549.2|87524.2|87551.8|87526.8|87548.8|87523.8|42
1634126810000|2021-10-13 12:06:50|87549.1|87524.1|87546.5|87521.5|87550.7|87525.7|87545.2|87520.2|38
1634126820000|2021-10-13 12:07:00|87547.1|87522.1|87554.2|87504.2|87560.7|87526.5|87540.6|87504.1|55
1634126830000|2021-10-13 12:07:10|87554.4|87504.4|87543|87518|87554.4|87519.6|87539.8|87503.4|53
1634126840000|2021-10-13 12:07:20|87542.8|87517.8|87543.1|87518.1|87543.1|87518.1|87541.6|87516.6|27
1634126850000|2021-10-13 12:07:30|87542.5|87517.5|87536|87511|87553.8|87518.1|87535.1|87498.1|42
1634126860000|2021-10-13 12:07:40|87536.3|87511.3|87545.6|87495.6|87551.1|87513.6|87532.8|87494|51
1634126870000|2021-10-13 12:07:50|87545.8|87495.8|87543.3|87493.3|87545.8|87495.8|87543.3|87493.3|29
1634126880000|2021-10-13 12:08:00|87543.6|87493.6|87532.6|87507.6|87546.9|87510|87529.7|87493.6|45
1634126890000|2021-10-13 12:08:10|87533.2|87508.2|87533.5|87508.5|87533.7|87508.7|87531.7|87506.7|31
1634126900000|2021-10-13 12:08:20|87533.7|87508.7|87533|87508|87534|87509|87532.8|87507.8|28
1634126910000|2021-10-13 12:08:30|87533.1|87508.1|87538.1|87513.1|87538.1|87513.1|87533.1|87508.1|21
1634126920000|2021-10-13 12:08:40|87538|87513|87529.5|87504.5|87541.7|87513|87528.3|87490.4|43
1634126930000|2021-10-13 12:08:50|87529.4|87504.4|87528.9|87503.9|87530.1|87505.1|87528.2|87503.2|31
1634126940000|2021-10-13 12:09:00|87528.1|87503.1|87528.8|87503.8|87528.9|87503.9|87528|87503|19
1634126950000|2021-10-13 12:09:10|87528.5|87503.5|87541.1|87491.1|87541.8|87503.8|87528.1|87486.9|49
1634126960000|2021-10-13 12:09:20|87540.6|87490.6|87536.8|87486.8|87542.7|87503|87525.9|87486.1|54
1634126970000|2021-10-13 12:09:30|87536.7|87486.7|87541|87491|87541|87504.8|87523.7|87485.6|37
1634126980000|2021-10-13 12:09:40|87541.1|87491.1|87538|87488|87542.4|87492.4|87537.8|87487.8|36
1634126990000|2021-10-13 12:09:50|87538.1|87488.1|87538.4|87488.4|87541.9|87491.9|87536.5|87486.5|40
1634127000000|2021-10-13 12:10:00|87538|87488|87537.5|87487.5|87540.5|87490.5|87537.3|87487.3|46
1634127010000|2021-10-13 12:10:10|87537.8|87487.8|87537.7|87487.7|87542|87504|87529|87487.6|38
1634127020000|2021-10-13 12:10:20|87537.6|87487.6|87537.2|87487.2|87539.2|87489.2|87537|87487|28
1634127030000|2021-10-13 12:10:30|87537.3|87487.3|87537.8|87487.8|87538.2|87488.2|87537.3|87487.3|29
1634127040000|2021-10-13 12:10:40|87537.6|87487.6|87540.7|87490.7|87541.6|87504.4|87527.5|87487.6|43
1634127050000|2021-10-13 12:10:50|87540.8|87490.8|87537|87487|87540.8|87490.8|87536.8|87486.8|29
1634127060000|2021-10-13 12:11:00|87536.8|87486.8|87536.4|87486.4|87537.2|87487.2|87534.4|87484.4|41
1634127070000|2021-10-13 12:11:10|87536.7|87486.7|87536.7|87486.7|87536.9|87486.9|87535.3|87485.3|33
1634127080000|2021-10-13 12:11:20|87536.6|87486.6|87536.8|87486.8|87538.3|87488.3|87535.3|87485.3|42
1634127090000|2021-10-13 12:11:30|87536.9|87486.9|87532.1|87482.1|87536.9|87486.9|87531.7|87481.7|32
1634127100000|2021-10-13 12:11:40|87532|87482|87532.5|87482.5|87533.5|87483.5|87531.7|87481.7|29
1634127110000|2021-10-13 12:11:50|87532.6|87482.6|87539|87489|87539.2|87489.2|87532.6|87482.6|37
1634127120000|2021-10-13 12:12:00|87539.5|87489.5|87539|87489|87540.2|87490.2|87538|87488|34
1634127130000|2021-10-13 12:12:10|87538.4|87488.4|87538.8|87488.8|87539.8|87489.8|87535.2|87485.2|42
1634127140000|2021-10-13 12:12:20|87538.3|87488.3|87536.8|87486.8|87538.5|87488.5|87534.5|87484.5|29
1634127150000|2021-10-13 12:12:30|87536.7|87486.7|87540.3|87490.3|87541.5|87491.5|87534.9|87484.9|30
1634127160000|2021-10-13 12:12:40|87540.7|87490.7|87539.7|87489.7|87541.2|87491.2|87537.9|87487.9|36
1634127170000|2021-10-13 12:12:50|87540.1|87490.1|87527.8|87502.8|87540.7|87503.5|87527.8|87489.5|25
1634127180000|2021-10-13 12:13:00|87528.1|87503.1|87542.1|87492.1|87542.5|87505.1|87528.1|87491.2|31
1634127190000|2021-10-13 12:13:10|87541.5|87491.5|87528.3|87503.3|87541.5|87504.5|87528|87491.5|27
1634127200000|2021-10-13 12:13:20|87528.2|87503.2|87527.4|87502.4|87528.4|87503.4|87527|87502|28
1634127210000|2021-10-13 12:13:30|87527.2|87502.2|87526.3|87501.3|87528.5|87503.5|87525.9|87500.9|24
1634127220000|2021-10-13 12:13:40|87526.2|87501.2|87534.7|87484.7|87539.2|87501.2|87521.2|87484.4|38
1634127230000|2021-10-13 12:13:50|87534.9|87484.9|87537.5|87487.5|87539.3|87501.3|87523|87484.4|45
1634127240000|2021-10-13 12:14:00|87537.7|87487.7|87526.2|87501.2|87540.1|87501.9|87525.3|87485.8|51
1634127250000|2021-10-13 12:14:10|87526.3|87501.3|87535.6|87485.6|87537.4|87501.3|87523.2|87484.7|42
1634127260000|2021-10-13 12:14:20|87535.9|87485.9|87538.9|87488.9|87539.1|87502.1|87522.9|87484.5|39
1634127270000|2021-10-13 12:14:30|87538.8|87488.8|87536.4|87486.4|87539.2|87489.2|87536.4|87486.4|22
1634127280000|2021-10-13 12:14:40|87536.3|87486.3|87524.8|87499.8|87537.3|87499.8|87524|87486.3|31
1634127290000|2021-10-13 12:14:50|87524.9|87499.9|87536.2|87511.2|87548.8|87511.3|87524.3|87492.8|45
1634127300000|2021-10-13 12:15:00|87535.1|87510.1|87536.2|87511.2|87536.6|87511.6|87534.8|87509.8|38
1634127310000|2021-10-13 12:15:10|87536.1|87511.1|87540|87515|87554.9|87517.9|87535.9|87503.8|59
1634127320000|2021-10-13 12:15:20|87540.2|87515.2|87545.8|87495.8|87546.2|87515.7|87533.6|87495.2|42
1634127330000|2021-10-13 12:15:30|87533.8|87508.8|87549.7|87499.7|87550.7|87512.8|87533.1|87499.2|41
1634127340000|2021-10-13 12:15:40|87550.2|87500.2|87548.7|87498.7|87550.2|87500.2|87547.7|87497.7|39
1634127350000|2021-10-13 12:15:50|87548.5|87498.5|87542.6|87517.6|87555.7|87517.9|87541.5|87498.4|47
1634127360000|2021-10-13 12:16:00|87541.9|87516.9|87552.8|87502.8|87557.4|87520.5|87541.9|87502.2|48
1634127370000|2021-10-13 12:16:10|87552.9|87502.9|87549.2|87499.2|87552.9|87513.3|87536.7|87499.1|39
1634127380000|2021-10-13 12:16:20|87549.5|87499.5|87549.6|87499.6|87550.5|87500.5|87549.3|87499.3|25
1634127390000|2021-10-13 12:16:30|87549.3|87499.3|87553.2|87503.2|87554.2|87504.2|87549.2|87499.2|38
1634127400000|2021-10-13 12:16:40|87553.4|87503.4|87552.1|87502.1|87553.6|87503.6|87552|87502|27
1634127410000|2021-10-13 12:16:50|87552.4|87502.4|87547.5|87497.5|87552.6|87511|87535.3|87496.8|49
1634127420000|2021-10-13 12:17:00|87547.3|87497.3|87535.1|87510.1|87547.5|87510.3|87534.5|87496.8|27
1634127430000|2021-10-13 12:17:10|87535.4|87510.4|87537|87512|87548.6|87512|87534.4|87497.8|22
1634127440000|2021-10-13 12:17:20|87536.8|87511.8|87552.2|87502.2|87552.3|87514.5|87536.4|87501|23
1634127450000|2021-10-13 12:17:30|87552|87502|87550.8|87500.8|87553.2|87512.9|87537.2|87499.8|31
1634127460000|2021-10-13 12:17:40|87550.9|87500.9|87550.8|87500.8|87551.3|87513.6|87538|87499.1|29
1634127470000|2021-10-13 12:17:50|87550.9|87500.9|87550.1|87500.1|87551.8|87501.8|87550.1|87500.1|26
1634127480000|2021-10-13 12:18:00|87549.8|87499.8|87537.5|87512.5|87550.9|87513.4|87537.5|87497.7|33
1634127490000|2021-10-13 12:18:10|87537.7|87512.7|87536.8|87511.8|87537.7|87512.7|87536|87511|17
1634127500000|2021-10-13 12:18:20|87536.6|87511.6|87546.7|87496.7|87549.4|87512.9|87535.7|87495.2|39
1634127510000|2021-10-13 12:18:30|87546.6|87496.6|87559|87509|87560.5|87521.3|87541.4|87495.6|44
1634127520000|2021-10-13 12:18:40|87559.3|87509.3|87558.7|87508.7|87564.4|87526.5|87549.6|87507.7|45
1634127530000|2021-10-13 12:18:50|87558.5|87508.5|87562|87512|87562.5|87512.5|87558.5|87508.5|33
1634127540000|2021-10-13 12:19:00|87561.9|87511.9|87565.9|87515.9|87566|87516|87560.6|87510.6|37
1634127550000|2021-10-13 12:19:10|87565.5|87515.5|87557.2|87532.2|87570.6|87533.6|87556.2|87514.8|40
1634127560000|2021-10-13 12:19:20|87557.9|87532.9|87561.1|87536.1|87574|87537|87556.9|87523|30
1634127570000|2021-10-13 12:19:30|87559.7|87534.7|87566.8|87516.8|87569.1|87534.7|87554.8|87515.6|46
1634127580000|2021-10-13 12:19:40|87566.6|87516.6|87574.8|87524.8|87574.8|87535.4|87558.1|87516.6|49
1634127590000|2021-10-13 12:19:50|87574.4|87524.4|87570.2|87520.2|87574.4|87537.3|87559.9|87520.2|48
1634127600000|2021-10-13 12:20:00|87572.3|87522.3|87565.7|87540.7|87577.7|87541.7|87560.7|87522.3|68
1634127610000|2021-10-13 12:20:10|87565.9|87540.9|87568|87518|87575.7|87541|87563.7|87517.2|55
1634127620000|2021-10-13 12:20:20|87569.6|87519.6|87562.3|87537.3|87574.9|87537.5|87557.9|87519.4|55
1634127630000|2021-10-13 12:20:30|87562.2|87537.2|87551.1|87526.1|87573.7|87537.5|87549.5|87510.8|48
1634127640000|2021-10-13 12:20:40|87551|87526|87565.5|87515.5|87565.6|87527.4|87548|87514|45
1634127650000|2021-10-13 12:20:50|87565|87515|87564|87514|87567.8|87531|87551.4|87512.4|46
1634127660000|2021-10-13 12:21:00|87564.5|87514.5|87561.6|87511.6|87565|87524.9|87548.4|87510.1|38
1634127670000|2021-10-13 12:21:10|87561.3|87511.3|87563.6|87513.6|87566.4|87529.2|87547.9|87511.3|54
1634127680000|2021-10-13 12:21:20|87564|87514|87564.6|87514.6|87564.7|87526.9|87549.5|87512.4|46
1634127690000|2021-10-13 12:21:30|87564.8|87514.8|87562.8|87512.8|87564.8|87525.5|87550.5|87509.7|46
1634127700000|2021-10-13 12:21:40|87561.6|87511.6|87560.6|87510.6|87561.9|87511.9|87560.5|87510.5|35
1634127710000|2021-10-13 12:21:50|87559.8|87509.8|87559.4|87509.4|87560.7|87510.7|87558.5|87508.5|40
1634127720000|2021-10-13 12:22:00|87559.3|87509.3|87557.1|87507.1|87559.4|87509.4|87557.1|87507.1|39
1634127730000|2021-10-13 12:22:10|87557.2|87507.2|87558.1|87508.1|87558.8|87508.8|87556.7|87506.7|35
1634127740000|2021-10-13 12:22:20|87558.3|87508.3|87563.4|87513.4|87563.9|87513.9|87558.3|87508.3|38
1634127750000|2021-10-13 12:22:30|87563.3|87513.3|87562.8|87512.8|87563.8|87513.8|87561.6|87511.6|37
1634127760000|2021-10-13 12:22:40|87562.7|87512.7|87562.5|87512.5|87563.2|87513.2|87562.3|87512.3|19
1634127770000|2021-10-13 12:22:50|87562.3|87512.3|87562.8|87512.8|87563.1|87513.1|87562.1|87512.1|23
1634127780000|2021-10-13 12:23:00|87562.5|87512.5|87551.2|87526.2|87563.8|87526.2|87549.2|87512.4|30
1634127790000|2021-10-13 12:23:10|87551.3|87526.3|87559.1|87509.1|87560.4|87526.3|87549|87508.3|42
1634127800000|2021-10-13 12:23:20|87559|87509|87558.7|87508.7|87559.1|87509.1|87558.5|87508.5|33
1634127810000|2021-10-13 12:23:30|87559.1|87509.1|87559.3|87509.3|87559.4|87509.4|87558.9|87508.9|16
1634127820000|2021-10-13 12:23:40|87559.2|87509.2|87551.4|87526.4|87559.5|87526.6|87546.1|87508.6|21
1634127830000|2021-10-13 12:23:50|87551.3|87526.3|87557.8|87532.8|87569.4|87532.8|87550.6|87519.4|40
1634127840000|2021-10-13 12:24:00|87557.9|87532.9|87559.1|87509.1|87567.5|87532.9|87548.2|87507.8|50
1634127850000|2021-10-13 12:24:10|87558.7|87508.7|87547|87522|87558.7|87522.9|87546.1|87508.7|34
1634127860000|2021-10-13 12:24:20|87546.9|87521.9|87557.3|87507.3|87558.4|87522.6|87545.9|87507.3|28
1634127870000|2021-10-13 12:24:30|87557.5|87507.5|87557.4|87507.4|87558.3|87508.3|87556.9|87506.9|43
1634127880000|2021-10-13 12:24:40|87557.3|87507.3|87560.8|87510.8|87561.3|87511.3|87556.6|87506.6|40
1634127890000|2021-10-13 12:24:50|87560.7|87510.7|87560.4|87510.4|87561.5|87511.5|87559.6|87509.6|38
1634127900000|2021-10-13 12:25:00|87560.3|87510.3|87548.1|87523.1|87560.6|87523.4|87547.3|87510|42
1634127910000|2021-10-13 12:25:10|87547.9|87522.9|87559.6|87509.6|87559.8|87523.9|87547.6|87509.6|22
1634127920000|2021-10-13 12:25:20|87559.5|87509.5|87560.5|87510.5|87560.9|87510.9|87559.5|87509.5|22
1634127930000|2021-10-13 12:25:30|87560.6|87510.6|87561.2|87511.2|87562.1|87525.2|87547.6|87510|38
1634127940000|2021-10-13 12:25:40|87561.3|87511.3|87555.7|87530.7|87567.5|87531.3|87554.5|87510.5|43
1634127950000|2021-10-13 12:25:50|87558.8|87533.8|87566|87541|87579.4|87543|87558.7|87527.4|48
1634127960000|2021-10-13 12:26:00|87565.8|87540.8|87573.1|87523.1|87575.5|87541|87565.2|87520.9|36
1634127970000|2021-10-13 12:26:10|87572.6|87522.6|87576.4|87526.4|87578|87528|87569.9|87519.9|42
1634127980000|2021-10-13 12:26:20|87576.2|87526.2|87589.1|87539.1|87589.2|87547.7|87572.7|87526.2|41
1634127990000|2021-10-13 12:26:30|87586.2|87536.2|87587.9|87537.9|87589|87539|87586.2|87536.2|22
1634128000000|2021-10-13 12:26:40|87587.7|87537.7|87575|87525|87590.3|87540.3|87563.1|87525|32
1634128010000|2021-10-13 12:26:50|87574.4|87524.4|87580.7|87530.7|87582.7|87532.7|87574.4|87524.4|38
1634128020000|2021-10-13 12:27:00|87581|87531|87584|87534|87584.5|87534.5|87579.9|87529.9|39
1634128030000|2021-10-13 12:27:10|87583.8|87533.8|87586.8|87536.8|87589.9|87554.4|87579.1|87531.2|46
1634128040000|2021-10-13 12:27:20|87586.9|87536.9|87584.1|87534.1|87587.7|87537.7|87583.6|87533.6|53
1634128050000|2021-10-13 12:27:30|87583.8|87533.8|87585.2|87535.2|87586.2|87536.2|87583.8|87533.8|35
1634128060000|2021-10-13 12:27:40|87585.1|87535.1|87585.3|87535.3|87585.7|87535.7|87583.9|87533.9|15
1634128070000|2021-10-13 12:27:50|87584.9|87534.9|87590.3|87540.3|87606.7|87557.9|87582.9|87534.8|57
1634128080000|2021-10-13 12:28:00|87590|87540|87598|87548|87599.5|87549.5|87584.4|87534.4|43
1634128090000|2021-10-13 12:28:10|87597.7|87547.7|87601.3|87551.3|87603|87553|87597.7|87547.7|49
1634128100000|2021-10-13 12:28:20|87601|87551|87603.4|87553.4|87604.5|87554.5|87599.7|87549.7|37
1634128110000|2021-10-13 12:28:30|87603.1|87553.1|87606.7|87556.7|87607.5|87557.5|87601.8|87551.8|47
1634128120000|2021-10-13 12:28:40|87606.6|87556.6|87601.6|87551.6|87607|87565.8|87590.8|87550.1|52
1634128130000|2021-10-13 12:28:50|87601.7|87551.7|87602.5|87552.5|87604.9|87554.9|87600.8|87550.8|42
1634128140000|2021-10-13 12:29:00|87602.8|87552.8|87602.5|87552.5|87604.2|87554.2|87602.4|87552.4|44
1634128150000|2021-10-13 12:29:10|87602.4|87552.4|87603.1|87553.1|87603.3|87553.3|87601.7|87551.7|28
1634128160000|2021-10-13 12:29:20|87602.5|87552.5|87604.3|87554.3|87608.6|87558.6|87600.2|87550.2|54
1634128170000|2021-10-13 12:29:30|87603.8|87553.8|87609.2|87559.2|87611.5|87561.5|87603.8|87553.8|55
1634128180000|2021-10-13 12:29:40|87608.3|87558.3|87590.2|87540.2|87609.9|87559.9|87588|87538|59
1634128190000|2021-10-13 12:29:50|87590.1|87540.1|87578.3|87528.3|87591.6|87541.6|87577.2|87527.2|63
1634128200000|2021-10-13 12:30:00|87578.5|87528.5|87602.5|87552.5|87604.2|87554.2|87577.3|87527.3|75
1634128210000|2021-10-13 12:30:10|87603.1|87553.1|87586.1|87536.1|87606.4|87556.4|87581.5|87531.5|76
1634128220000|2021-10-13 12:30:20|87587.3|87537.3|87568.5|87518.5|87593.5|87543.5|87568.2|87518.2|73
1634128230000|2021-10-13 12:30:30|87569.5|87519.5|87580.1|87530.1|87582.9|87532.9|87556.2|87506.2|76
1634128240000|2021-10-13 12:30:40|87579.3|87529.3|87570.8|87520.8|87579.4|87529.4|87557.9|87507.9|77
1634128250000|2021-10-13 12:30:50|87572.3|87522.3|87569.8|87519.8|87574.5|87524.5|87561.5|87511.5|69
1634128260000|2021-10-13 12:31:00|87567.3|87517.3|87577.7|87527.7|87579.5|87529.5|87567.3|87517.3|73
1634128270000|2021-10-13 12:31:10|87577.2|87527.2|87580.7|87530.7|87580.7|87530.7|87570.4|87520.4|66
1634128280000|2021-10-13 12:31:20|87580.4|87530.4|87589.4|87539.4|87589.7|87539.7|87577.8|87527.8|58
1634128290000|2021-10-13 12:31:30|87589.5|87539.5|87609.9|87559.9|87611.2|87561.2|87588.4|87538.4|73
1634128300000|2021-10-13 12:31:40|87609.8|87559.8|87621.5|87571.5|87621.5|87571.5|87609.8|87559.8|62
1634128310000|2021-10-13 12:31:50|87621.8|87571.8|87630.6|87580.6|87633.7|87583.7|87621.8|87571.8|68
1634128320000|2021-10-13 12:32:00|87631.4|87581.4|87644.4|87594.4|87644.4|87594.4|87627.7|87577.7|70
1634128330000|2021-10-13 12:32:10|87645.4|87595.4|87670|87620|87670|87620|87645|87595|72
1634128340000|2021-10-13 12:32:20|87669.8|87619.8|87676.5|87626.5|87679|87629|87669.8|87619.8|72
1634128350000|2021-10-13 12:32:30|87676.4|87626.4|87686.8|87636.8|87690|87640|87671.8|87621.8|69
1634128360000|2021-10-13 12:32:40|87686.6|87636.6|87694|87644|87695.1|87645.1|87685.9|87635.9|70
1634128370000|2021-10-13 12:32:50|87693.4|87643.4|87686.8|87636.8|87693.4|87643.4|87682.6|87632.6|61
1634128380000|2021-10-13 12:33:00|87684.7|87634.7|87674.5|87624.5|87687.4|87637.4|87671|87621|71
1634128390000|2021-10-13 12:33:10|87675.2|87625.2|87670.6|87620.6|87676.8|87626.8|87669.6|87619.6|57
1634128400000|2021-10-13 12:33:20|87669.7|87619.7|87667.9|87617.9|87671|87621|87664.3|87614.3|60
1634128410000|2021-10-13 12:33:30|87667.6|87617.6|87663.5|87613.5|87674.6|87624.6|87663.5|87613.5|61
1634128420000|2021-10-13 12:33:40|87663.7|87613.7|87668.6|87618.6|87670.4|87620.4|87663.7|87613.7|67
1634128430000|2021-10-13 12:33:50|87667.8|87617.8|87676.2|87626.2|87676.2|87636.6|87661.6|87616.1|61
1634128440000|2021-10-13 12:34:00|87676.8|87626.8|87682|87632|87689.7|87652.1|87676.5|87626.7|74
1634128450000|2021-10-13 12:34:10|87682.4|87632.4|87688.5|87638.5|87693.2|87643.2|87678.2|87628.2|70
1634128460000|2021-10-13 12:34:20|87689.2|87639.2|87731.4|87681.4|87731.7|87681.7|87689.2|87639.2|75
1634128470000|2021-10-13 12:34:30|87729.9|87679.9|87747.6|87697.6|87751.8|87701.8|87726.3|87676.3|73
1634128480000|2021-10-13 12:34:40|87746.7|87696.7|87734.7|87684.7|87746.7|87696.7|87733|87683|72
1634128490000|2021-10-13 12:34:50|87736|87686|87727.4|87677.4|87736.7|87686.7|87723.8|87673.8|71
1634128500000|2021-10-13 12:35:00|87727.5|87677.5|87730.7|87680.7|87736.3|87686.3|87727.5|87677.5|76
1634128510000|2021-10-13 12:35:10|87731|87681|87725.1|87675.1|87731.9|87681.9|87720.6|87670.6|67
1634128520000|2021-10-13 12:35:20|87725.4|87675.4|87718.8|87668.8|87725.4|87675.4|87710.4|87660.4|65
1634128530000|2021-10-13 12:35:30|87720.5|87670.5|87727.4|87677.4|87729.2|87679.2|87716.9|87666.9|70
1634128540000|2021-10-13 12:35:40|87725.7|87675.7|87740.4|87690.4|87741.9|87691.9|87724.4|87674.4|64
1634128550000|2021-10-13 12:35:50|87740|87690|87744.4|87694.4|87749.1|87709.5|87732.9|87687.5|73
1634128560000|2021-10-13 12:36:00|87744.7|87694.7|87737.3|87687.3|87744.9|87694.9|87736.8|87686.8|71
1634128570000|2021-10-13 12:36:10|87727.9|87677.9|87711|87661|87727.9|87683.5|87700.4|87650.4|74
1634128580000|2021-10-13 12:36:20|87710.4|87660.4|87722.2|87672.2|87725.6|87675.6|87710.4|87660.4|73
1634128590000|2021-10-13 12:36:30|87722|87672|87704.9|87654.9|87731|87681|87704.2|87654.2|71
1634128600000|2021-10-13 12:36:40|87704.5|87654.5|87707.2|87657.2|87710.4|87660.4|87697.4|87647.4|67
1634128610000|2021-10-13 12:36:50|87709.1|87659.1|87696|87646|87709.3|87659.3|87693.4|87643.4|65
1634128620000|2021-10-13 12:37:00|87696.4|87646.4|87694.5|87644.5|87698.9|87648.9|87691.1|87641.1|63
1634128630000|2021-10-13 12:37:10|87700.9|87650.9|87707.3|87657.3|87714.1|87664.1|87700.9|87650.9|59
1634128640000|2021-10-13 12:37:20|87708.5|87658.5|87700|87650|87709.4|87659.4|87699.7|87649.7|65
1634128650000|2021-10-13 12:37:30|87698.4|87648.4|87691.9|87641.9|87698.4|87648.4|87691.7|87641.7|74
1634128660000|2021-10-13 12:37:40|87692|87642|87690.7|87640.7|87695.8|87645.8|87690.1|87640.1|58
1634128670000|2021-10-13 12:37:50|87690.5|87640.5|87687.7|87637.7|87692.5|87642.5|87686.6|87636.6|60
1634128680000|2021-10-13 12:38:00|87687.5|87637.5|87698.5|87648.5|87698.8|87648.8|87687.5|87637.5|71
1634128690000|2021-10-13 12:38:10|87699|87649|87705.2|87655.2|87705.8|87655.8|87698.9|87648.9|53
1634128700000|2021-10-13 12:38:20|87705.5|87655.5|87712.4|87662.4|87712.7|87662.7|87702.3|87652.3|59
1634128710000|2021-10-13 12:38:30|87712.6|87662.6|87710.4|87660.4|87715.1|87665.1|87710.4|87660.4|53
1634128720000|2021-10-13 12:38:40|87710.3|87660.3|87726|87676|87727.3|87677.3|87710.3|87660.3|69
1634128730000|2021-10-13 12:38:50|87726.2|87676.2|87742.4|87692.4|87742.4|87692.4|87725.7|87675.7|57
1634128740000|2021-10-13 12:39:00|87742.8|87692.8|87756.6|87706.6|87756.6|87706.6|87742.5|87692.5|65
1634128750000|2021-10-13 12:39:10|87756.2|87706.2|87758|87708|87759|87709|87751.7|87701.7|64
1634128760000|2021-10-13 12:39:20|87757.2|87707.2|87763.3|87713.3|87765.9|87715.9|87750|87700|71
1634128770000|2021-10-13 12:39:30|87763.1|87713.1|87760|87710|87763.8|87713.8|87757.8|87707.8|59
1634128780000|2021-10-13 12:39:40|87760.4|87710.4|87767|87717|87767.2|87717.2|87756|87706|61
1634128790000|2021-10-13 12:39:50|87766.2|87716.2|87779.3|87729.3|87782.5|87732.5|87766.2|87716.2|73
1634128800000|2021-10-13 12:40:00|87778.9|87728.9|87793.4|87743.4|87795.1|87745.1|87778.9|87728.9|76
1634128810000|2021-10-13 12:40:10|87792.1|87742.1|87798.8|87748.8|87805.3|87755.3|87791.4|87741.4|76
1634128820000|2021-10-13 12:40:20|87798.3|87748.3|87801.5|87751.5|87804.4|87754.4|87791.5|87741.5|70
1634128830000|2021-10-13 12:40:30|87801.1|87751.1|87799.8|87749.8|87801.7|87751.7|87796.4|87746.4|59
1634128840000|2021-10-13 12:40:40|87799.4|87749.4|87800.8|87750.8|87807.7|87757.7|87798.5|87748.5|70
1634128850000|2021-10-13 12:40:50|87801.2|87751.2|87801.7|87751.7|87804.3|87754.3|87800.4|87750.4|62
1634128860000|2021-10-13 12:41:00|87801.9|87751.9|87783.7|87733.7|87801.9|87751.9|87782.6|87732.6|72
1634128870000|2021-10-13 12:41:10|87783.5|87733.5|87780.9|87730.9|87789.5|87739.5|87778.8|87728.8|70
1634128880000|2021-10-13 12:41:20|87781|87731|87769.8|87719.8|87789.1|87739.1|87769.3|87719.3|71
1634128890000|2021-10-13 12:41:30|87769|87719|87759.8|87709.8|87770.4|87720.4|87757.3|87707.3|67
1634128900000|2021-10-13 12:41:40|87759|87709|87761.8|87711.8|87763.4|87713.4|87756.7|87706.7|67
1634128910000|2021-10-13 12:41:50|87761.5|87711.5|87770|87720|87772.2|87722.2|87761.5|87711.5|63
1634128920000|2021-10-13 12:42:00|87769.9|87719.9|87768.4|87718.4|87775.3|87730.7|87755.7|87711.8|72
1634128930000|2021-10-13 12:42:10|87767.2|87717.2|87765.3|87715.3|87772.7|87722.7|87760.1|87710.1|65
1634128940000|2021-10-13 12:42:20|87765.5|87715.5|87757.9|87707.9|87770.1|87720.1|87756.8|87706.8|63
1634128950000|2021-10-13 12:42:30|87758.3|87708.3|87764.6|87714.6|87771|87721|87758.2|87708.2|68
1634128960000|2021-10-13 12:42:40|87764.9|87714.9|87756.9|87706.9|87764.9|87714.9|87756|87706|56
1634128970000|2021-10-13 12:42:50|87757|87707|87741.3|87691.3|87757|87707|87741.3|87691.3|61
1634128980000|2021-10-13 12:43:00|87741.9|87691.9|87730.9|87680.9|87750.6|87700.6|87730.7|87680.7|62
1634128990000|2021-10-13 12:43:10|87731.6|87681.6|87726.7|87676.7|87734.8|87684.8|87719.3|87669.3|63
1634129000000|2021-10-13 12:43:20|87728.6|87678.6|87727.8|87677.8|87729.6|87679.6|87724.8|87674.8|58
1634129010000|2021-10-13 12:43:30|87726.6|87676.6|87726.7|87676.7|87736.7|87686.7|87725.4|87675.4|68
1634129020000|2021-10-13 12:43:40|87725.8|87675.8|87729.6|87679.6|87731.8|87681.8|87724.3|87674.3|57
1634129030000|2021-10-13 12:43:50|87729.5|87679.5|87738.8|87688.8|87741.9|87691.9|87725|87675|61
1634129040000|2021-10-13 12:44:00|87739|87689|87728.7|87678.7|87739.2|87689.2|87726.7|87676.7|62
1634129050000|2021-10-13 12:44:10|87729.4|87679.4|87733.7|87683.7|87742.2|87692.2|87729.4|87679.4|61
1634129060000|2021-10-13 12:44:20|87732.9|87682.9|87743.6|87693.6|87743.6|87693.6|87732.2|87682.2|56
1634129070000|2021-10-13 12:44:30|87741.7|87691.7|87738.5|87688.5|87748.1|87698.1|87738.5|87688.5|60
1634129080000|2021-10-13 12:44:40|87738.9|87688.9|87743.6|87693.6|87743.6|87693.6|87735.5|87685.5|62
1634129090000|2021-10-13 12:44:50|87743.1|87693.1|87737.3|87687.3|87743.5|87693.5|87736.6|87686.6|52
1634129100000|2021-10-13 12:45:00|87739.1|87689.1|87757.7|87707.7|87768.2|87718.2|87739.1|87689.1|71
1634129110000|2021-10-13 12:45:10|87756.7|87706.7|87743|87693|87756.7|87706.7|87742.4|87692.4|59
1634129120000|2021-10-13 12:45:20|87741.9|87691.9|87738|87688|87746|87696|87736.3|87686.3|67
1634129130000|2021-10-13 12:45:30|87737.4|87687.4|87740.8|87690.8|87742.2|87692.2|87733.5|87683.5|58
1634129140000|2021-10-13 12:45:40|87740.4|87690.4|87723.2|87673.2|87741.4|87691.4|87718.1|87668.1|72
1634129150000|2021-10-13 12:45:50|87723.1|87673.1|87725.5|87675.5|87725.5|87675.5|87721.9|87671.9|54
1634129160000|2021-10-13 12:46:00|87726.9|87676.9|87724.9|87674.9|87727|87677|87717.6|87667.6|61
1634129170000|2021-10-13 12:46:10|87722.8|87672.8|87717.7|87667.7|87724.9|87674.9|87714.5|87664.5|59
1634129180000|2021-10-13 12:46:20|87718.1|87668.1|87713.7|87663.7|87718.1|87668.1|87708.9|87658.9|63
1634129190000|2021-10-13 12:46:30|87713.5|87663.5|87725.6|87675.6|87729.6|87679.6|87713.5|87663.5|75
1634129200000|2021-10-13 12:46:40|87725.4|87675.4|87736.1|87686.1|87736.9|87686.9|87721.2|87671.2|67
1634129210000|2021-10-13 12:46:50|87736.8|87686.8|87737.6|87687.6|87743.1|87693.1|87734|87684|64
1634129220000|2021-10-13 12:47:00|87738.2|87688.2|87741.3|87691.3|87743.6|87693.6|87736.2|87686.2|64
1634129230000|2021-10-13 12:47:10|87741.4|87691.4|87729.6|87679.6|87741.5|87691.5|87725.7|87675.7|68
1634129240000|2021-10-13 12:47:20|87729.7|87679.7|87730.1|87680.1|87731.5|87681.5|87726.1|87676.1|58
1634129250000|2021-10-13 12:47:30|87729.3|87679.3|87729.2|87679.2|87730.6|87680.6|87723.8|87673.8|62
1634129260000|2021-10-13 12:47:40|87728.6|87678.6|87735.9|87685.9|87735.9|87685.9|87717.1|87667.1|70
1634129270000|2021-10-13 12:47:50|87736.5|87686.5|87743.2|87693.2|87744.8|87694.8|87735.7|87685.7|63
1634129280000|2021-10-13 12:48:00|87744|87694|87754.7|87704.7|87755.5|87705.5|87744|87694|64
1634129290000|2021-10-13 12:48:10|87755.4|87705.4|87762.1|87712.1|87763|87713|87755.4|87705.4|59
1634129300000|2021-10-13 12:48:20|87761.5|87711.5|87758.9|87708.9|87761.9|87711.9|87754.8|87704.8|61
1634129310000|2021-10-13 12:48:30|87758.6|87708.6|87749.5|87699.5|87760.2|87710.2|87747.7|87697.7|62
1634129320000|2021-10-13 12:48:40|87750.5|87700.5|87746.4|87696.4|87750.5|87700.5|87745.3|87695.3|50
1634129330000|2021-10-13 12:48:50|87746.5|87696.5|87745.9|87695.9|87747.3|87697.3|87743.7|87693.7|53
1634129340000|2021-10-13 12:49:00|87745.1|87695.1|87736.5|87686.5|87746.5|87696.5|87724.4|87674.4|66
1634129350000|2021-10-13 12:49:10|87738.1|87688.1|87734.7|87684.7|87740.3|87690.3|87732.4|87682.4|51
1634129360000|2021-10-13 12:49:20|87734.5|87684.5|87727.6|87677.6|87735.4|87685.4|87727.4|87677.4|52
1634129370000|2021-10-13 12:49:30|87727.9|87677.9|87728.2|87678.2|87733.3|87683.3|87727.9|87677.9|55
1634129380000|2021-10-13 12:49:40|87728|87678|87723.6|87673.6|87732.7|87682.7|87723.5|87673.5|64
1634129390000|2021-10-13 12:49:50|87723.7|87673.7|87707.7|87657.7|87723.7|87673.7|87705|87655|67
1634129400000|2021-10-13 12:50:00|87708.1|87658.1|87726.3|87676.3|87726.4|87676.4|87707.9|87657.9|65
1634129410000|2021-10-13 12:50:10|87729.4|87679.4|87721.4|87671.4|87733.9|87683.9|87718.1|87668.1|60
1634129420000|2021-10-13 12:50:20|87720.9|87670.9|87727.9|87677.9|87727.9|87677.9|87719.7|87669.7|58
1634129430000|2021-10-13 12:50:30|87730.1|87680.1|87730.4|87680.4|87737.9|87687.9|87729.4|87679.4|64
1634129440000|2021-10-13 12:50:40|87731.2|87681.2|87731.2|87681.2|87735.4|87685.4|87730.5|87680.5|58
1634129450000|2021-10-13 12:50:50|87725.2|87675.2|87717|87667|87725.2|87675.2|87716.3|87666.3|63
1634129460000|2021-10-13 12:51:00|87718|87668|87711.3|87661.3|87719.7|87669.7|87707.9|87657.9|65
1634129470000|2021-10-13 12:51:10|87712.2|87662.2|87710|87660|87715.9|87665.9|87708.1|87658.1|57
1634129480000|2021-10-13 12:51:20|87709.9|87659.9|87701.7|87651.7|87711.6|87661.6|87701.5|87651.5|59
1634129490000|2021-10-13 12:51:30|87702.1|87652.1|87692|87642|87702.1|87652.1|87691.8|87641.8|53
1634129500000|2021-10-13 12:51:40|87691.8|87641.8|87693.4|87643.4|87696.2|87646.2|87689.8|87639.8|49
1634129510000|2021-10-13 12:51:50|87693.9|87643.9|87692.4|87642.4|87694|87644|87690.1|87640.1|42
1634129520000|2021-10-13 12:52:00|87692.3|87642.3|87680.9|87630.9|87698.2|87648.2|87680.9|87630.9|62
1634129530000|2021-10-13 12:52:10|87679.5|87629.5|87683.2|87633.2|87684.7|87634.7|87674.9|87624.9|54
1634129540000|2021-10-13 12:52:20|87683.4|87633.4|87687.8|87637.8|87690.5|87640.5|87681.7|87631.7|50
1634129550000|2021-10-13 12:52:30|87688|87638|87692.6|87642.6|87696.5|87646.5|87687.9|87637.9|48
1634129560000|2021-10-13 12:52:40|87692.8|87642.8|87711.1|87661.1|87712.1|87662.1|87691|87641|63
1634129570000|2021-10-13 12:52:50|87711.2|87661.2|87704.2|87654.2|87712.5|87662.5|87703.7|87653.7|50
1634129580000|2021-10-13 12:53:00|87704.9|87654.9|87713.1|87663.1|87713.2|87663.2|87702.9|87652.9|52
1634129590000|2021-10-13 12:53:10|87713.6|87663.6|87715.8|87665.8|87718.7|87668.7|87710.1|87660.1|65
1634129600000|2021-10-13 12:53:20|87715.4|87665.4|87699.6|87649.6|87716.8|87666.8|87699.2|87649.2|69
1634129610000|2021-10-13 12:53:30|87700.1|87650.1|87707|87657|87707.8|87657.8|87699.7|87649.7|49
1634129620000|2021-10-13 12:53:40|87706.8|87656.8|87700.3|87650.3|87709|87659|87700.3|87650.3|55
1634129630000|2021-10-13 12:53:50|87700.2|87650.2|87697.5|87647.5|87700.2|87650.2|87697.5|87647.5|53
1634129640000|2021-10-13 12:54:00|87697.1|87647.1|87695.3|87645.3|87699.5|87649.5|87695.3|87645.3|57
1634129650000|2021-10-13 12:54:10|87695.1|87645.1|87693.4|87643.4|87696.7|87646.7|87693.4|87643.4|44
1634129660000|2021-10-13 12:54:20|87693|87643|87685.4|87635.4|87693|87643|87685.4|87635.4|64
1634129670000|2021-10-13 12:54:30|87684.4|87634.4|87674|87624|87685.8|87635.8|87672.2|87622.2|66
1634129680000|2021-10-13 12:54:40|87675.7|87625.7|87683.1|87633.1|87684.8|87634.8|87673.7|87623.7|71
1634129690000|2021-10-13 12:54:50|87682.4|87632.4|87670.2|87620.2|87687.1|87637.1|87670.2|87620.2|60
1634129700000|2021-10-13 12:55:00|87670.5|87620.5|87670.7|87620.7|87674|87624|87668.2|87618.2|58
1634129710000|2021-10-13 12:55:10|87671.5|87621.5|87678|87628|87683|87633|87671.5|87621.5|67
1634129720000|2021-10-13 12:55:20|87679.2|87629.2|87677.3|87627.3|87679.4|87629.4|87675.1|87625.1|56
1634129730000|2021-10-13 12:55:30|87677.1|87627.1|87689.3|87639.3|87692.4|87642.4|87676.6|87626.6|57
1634129740000|2021-10-13 12:55:40|87690.4|87640.4|87692|87642|87693.6|87643.6|87689.8|87639.8|58
1634129750000|2021-10-13 12:55:50|87692.2|87642.2|87691.6|87641.6|87693.4|87643.4|87688.7|87638.7|56
1634129760000|2021-10-13 12:56:00|87692|87642|87696.2|87646.2|87696.6|87646.6|87692|87642|57
1634129770000|2021-10-13 12:56:10|87696.3|87646.3|87697.9|87647.9|87699.6|87649.6|87695.9|87645.9|53
1634129780000|2021-10-13 12:56:20|87698.3|87648.3|87696.1|87646.1|87701.6|87651.6|87694.9|87644.9|64
1634129790000|2021-10-13 12:56:30|87695.9|87645.9|87699.6|87649.6|87701|87651|87695.7|87645.7|47
1634129800000|2021-10-13 12:56:40|87699.3|87649.3|87693.2|87643.2|87700.4|87650.4|87692.9|87642.9|54
1634129810000|2021-10-13 12:56:50|87692.6|87642.6|87696.2|87646.2|87697|87647|87692.4|87642.4|46
1634129820000|2021-10-13 12:57:00|87696.4|87646.4|87696.4|87646.4|87697.9|87647.9|87696|87646|48
1634129830000|2021-10-13 12:57:10|87696.3|87646.3|87700.1|87650.1|87703.7|87653.7|87695|87645|56
1634129840000|2021-10-13 12:57:20|87700|87650|87709.9|87659.9|87713.1|87663.1|87699|87649|57
1634129850000|2021-10-13 12:57:30|87709.2|87659.2|87706.7|87656.7|87709.4|87659.4|87703.2|87653.2|48
1634129860000|2021-10-13 12:57:40|87706.9|87656.9|87706.3|87656.3|87712.1|87662.1|87704.7|87654.7|52
1634129870000|2021-10-13 12:57:50|87706|87656|87749.6|87699.6|87749.6|87699.6|87704.9|87654.9|60
1634129880000|2021-10-13 12:58:00|87750|87700|87768.7|87718.7|87780.6|87730.6|87750|87700|70
1634129890000|2021-10-13 12:58:10|87768.5|87718.5|87777.3|87727.3|87778.7|87728.7|87767.5|87717.5|69
1634129900000|2021-10-13 12:58:20|87778|87728|87786.4|87736.4|87786.4|87736.4|87774.1|87724.1|68
1634129910000|2021-10-13 12:58:30|87787.4|87737.4|87770.4|87720.4|87790.1|87740.1|87770.4|87720.4|63
1634129920000|2021-10-13 12:58:40|87767.9|87717.9|87747.7|87697.7|87769.8|87719.8|87747.7|87697.7|67
1634129930000|2021-10-13 12:58:50|87746.9|87696.9|87739.2|87689.2|87748.9|87698.9|87734.9|87684.9|65
1634129940000|2021-10-13 12:59:00|87738.8|87688.8|87726.6|87676.6|87741.3|87691.3|87726|87676|66
1634129950000|2021-10-13 12:59:10|87726.5|87676.5|87731.6|87681.6|87733.5|87683.5|87726.5|87676.5|55
1634129960000|2021-10-13 12:59:20|87729|87679|87699.7|87649.7|87729|87679|87696.2|87646.2|72
1634129970000|2021-10-13 12:59:30|87699.8|87649.8|87699.5|87649.5|87705.1|87655.1|87696.6|87646.6|68
1634129980000|2021-10-13 12:59:40|87699.4|87649.4|87702.1|87652.1|87703.9|87653.9|87698.2|87648.2|47
1634129990000|2021-10-13 12:59:50|87702.2|87652.2|87704.3|87654.3|87704.5|87654.5|87700.9|87650.9|46
1634130000000|2021-10-13 13:00:00|87703.8|87653.8|87702.4|87652.4|87713.2|87663.2|87699.6|87649.6|67
1634130010000|2021-10-13 13:00:10|87702.2|87652.2|87703.2|87653.2|87709.4|87659.4|87702.2|87652.2|68
1634130020000|2021-10-13 13:00:20|87703.8|87653.8|87695|87645|87703.9|87653.9|87690.4|87640.4|73
1634130030000|2021-10-13 13:00:30|87695.3|87645.3|87701.2|87651.2|87704.2|87654.2|87695.3|87645.3|68
1634130040000|2021-10-13 13:00:40|87701.7|87651.7|87692.1|87642.1|87701.7|87651.7|87692.1|87642.1|70
1634130050000|2021-10-13 13:00:50|87692|87642|87671.5|87621.5|87692.5|87642.5|87668.6|87618.6|65
1634130060000|2021-10-13 13:01:00|87670.6|87620.6|87669.9|87619.9|87682.4|87632.4|87669.5|87619.5|62
1634130070000|2021-10-13 13:01:10|87670.8|87620.8|87680.1|87630.1|87680.9|87630.9|87669.9|87619.9|64
1634130080000|2021-10-13 13:01:20|87680|87630|87682|87632|87682.7|87632.7|87678.3|87628.3|43
1634130090000|2021-10-13 13:01:30|87680.3|87630.3|87674.4|87624.4|87680.3|87630.3|87669.8|87619.8|66
1634130100000|2021-10-13 13:01:40|87674.5|87624.5|87672.1|87622.1|87680.2|87630.2|87669.3|87619.3|59
1634130110000|2021-10-13 13:01:50|87673.5|87623.5|87668.3|87618.3|87674.7|87624.7|87667|87617|48
1634130120000|2021-10-13 13:02:00|87668.1|87618.1|87671.6|87621.6|87673.6|87623.6|87665.6|87615.6|52
1634130130000|2021-10-13 13:02:10|87671.2|87621.2|87661.8|87611.8|87671.5|87621.5|87661.8|87611.8|57
1634130140000|2021-10-13 13:02:20|87661.7|87611.7|87641.7|87591.7|87662.9|87612.9|87635.5|87585.5|59
1634130150000|2021-10-13 13:02:30|87642.2|87592.2|87641.9|87591.9|87642.7|87592.7|87633.7|87583.7|58
1634130160000|2021-10-13 13:02:40|87641.1|87591.1|87642.5|87592.5|87646.6|87596.6|87629.4|87579.4|73
1634130170000|2021-10-13 13:02:50|87642.9|87592.9|87645.7|87595.7|87646.9|87596.9|87642.9|87592.9|62
1634130180000|2021-10-13 13:03:00|87647.3|87597.3|87657.5|87607.5|87659.3|87618.8|87639.5|87595.1|52
1634130190000|2021-10-13 13:03:10|87657.9|87607.9|87652.7|87602.7|87659.1|87609.1|87651|87601|58
1634130200000|2021-10-13 13:03:20|87652.5|87602.5|87655|87605|87659.7|87609.7|87650.2|87600.2|59
1634130210000|2021-10-13 13:03:30|87655.7|87605.7|87664.5|87614.5|87666.3|87616.3|87655.3|87605.3|58
1634130220000|2021-10-13 13:03:40|87664.3|87614.3|87657.7|87607.7|87665.8|87615.8|87651.5|87601.5|48
1634130230000|2021-10-13 13:03:50|87658.4|87608.4|87659.1|87609.1|87659.4|87609.4|87656.2|87606.2|49
1634130240000|2021-10-13 13:04:00|87657.3|87607.3|87656.6|87606.6|87659.1|87609.1|87652.4|87602.4|54
1634130250000|2021-10-13 13:04:10|87655.8|87605.8|87662.7|87612.7|87664.7|87614.7|87655.8|87605.8|49
1634130260000|2021-10-13 13:04:20|87662.4|87612.4|87667.6|87617.6|87668.1|87618.1|87659.6|87609.6|54
1634130270000|2021-10-13 13:04:30|87667.5|87617.5|87659.3|87609.3|87667.5|87617.5|87658.8|87608.8|46
1634130280000|2021-10-13 13:04:40|87659.1|87609.1|87659.4|87609.4|87661.8|87611.8|87659.1|87609.1|45
1634130290000|2021-10-13 13:04:50|87659.5|87609.5|87648.6|87598.6|87660.6|87610.6|87646.9|87596.9|46
1634130300000|2021-10-13 13:05:00|87646.7|87596.7|87644|87594|87646.7|87596.7|87641.1|87591.1|50
1634130310000|2021-10-13 13:05:10|87643.9|87593.9|87653.7|87603.7|87655|87605|87643.9|87593.9|60
1634130320000|2021-10-13 13:05:20|87653.9|87603.9|87653.7|87603.7|87656.7|87606.7|87649.9|87599.9|60
1634130330000|2021-10-13 13:05:30|87654.7|87604.7|87655.7|87605.7|87663.1|87613.1|87653.6|87603.6|66
1634130340000|2021-10-13 13:05:40|87654.8|87604.8|87654.3|87604.3|87656.7|87606.7|87652.7|87602.7|49
1634130350000|2021-10-13 13:05:50|87654.7|87604.7|87659.2|87609.2|87661.4|87611.4|87654.7|87604.7|52
1634130360000|2021-10-13 13:06:00|87660.2|87610.2|87684.4|87634.4|87685.7|87635.7|87654.9|87604.9|67
1634130370000|2021-10-13 13:06:10|87685.2|87635.2|87690.1|87640.1|87691.1|87641.1|87683.1|87633.1|58
1634130380000|2021-10-13 13:06:20|87690.4|87640.4|87696.8|87646.8|87698.8|87648.8|87690.1|87640.1|51
1634130390000|2021-10-13 13:06:30|87697|87647|87691.3|87641.3|87698.5|87657.5|87678.4|87638.8|65
1634130400000|2021-10-13 13:06:40|87694.2|87644.2|87701|87651|87701.2|87662.7|87679.9|87641.8|60
1634130410000|2021-10-13 13:06:50|87700.7|87650.7|87675.1|87650.1|87701.8|87658|87675.1|87638|61
1634130420000|2021-10-13 13:07:00|87675.9|87650.9|87691|87641|87691.2|87653.4|87673|87640.8|59
1634130430000|2021-10-13 13:07:10|87690.9|87640.9|87672.6|87647.6|87691.3|87655.1|87672.3|87635|47
1634130440000|2021-10-13 13:07:20|87672.7|87647.7|87680.7|87630.7|87681.3|87647.8|87666.6|87627.8|39
1634130450000|2021-10-13 13:07:30|87681.1|87631.1|87682.1|87632.1|87682.4|87645.3|87668.8|87628.5|41
1634130460000|2021-10-13 13:07:40|87682.6|87632.6|87677.2|87652.2|87687.2|87652.3|87671.6|87632.6|47
1634130470000|2021-10-13 13:07:50|87677.4|87652.4|87671.8|87646.8|87694.2|87657.3|87670.2|87631.5|57
1634130480000|2021-10-13 13:08:00|87671.9|87646.9|87666.9|87641.9|87687.8|87651.1|87665.9|87628.3|64
1634130490000|2021-10-13 13:08:10|87667|87642|87672.1|87622.1|87672.9|87642.3|87661.2|87622.1|57
1634130500000|2021-10-13 13:08:20|87672.6|87622.6|87656.5|87631.5|87672.6|87636.3|87655.8|87619.5|61
1634130510000|2021-10-13 13:08:30|87656.3|87631.3|87657.5|87632.5|87670.3|87632.6|87652.8|87614.9|49
1634130520000|2021-10-13 13:08:40|87657.6|87632.6|87659.4|87634.4|87672.6|87635.9|87657.6|87621.9|46
1634130530000|2021-10-13 13:08:50|87660.3|87635.3|87653|87628|87660.3|87635.3|87652.2|87627.2|54
1634130540000|2021-10-13 13:09:00|87652.6|87627.6|87655.7|87630.7|87655.9|87630.9|87652.6|87627.6|43
1634130550000|2021-10-13 13:09:10|87655.8|87630.8|87653.9|87628.9|87656.4|87631.4|87653.9|87628.9|38
1634130560000|2021-10-13 13:09:20|87653.8|87628.8|87655.1|87630.1|87670.5|87633|87652.6|87620.5|49
1634130570000|2021-10-13 13:09:30|87654.8|87629.8|87643.1|87618.1|87665.7|87630.3|87640|87601.4|54
1634130580000|2021-10-13 13:09:40|87643.2|87618.2|87638.3|87613.3|87659.8|87622.5|87637|87605.9|46
1634130590000|2021-10-13 13:09:50|87637.8|87612.8|87640.7|87615.7|87642.6|87617.6|87637.2|87612.2|41
1634130600000|2021-10-13 13:10:00|87653.7|87603.7|87643.7|87593.7|87653.7|87605.6|87630.6|87593.5|61
1634130610000|2021-10-13 13:10:10|87643.3|87593.3|87629.9|87579.9|87644.2|87594.2|87629.4|87579.4|63
1634130620000|2021-10-13 13:10:20|87630|87580|87617.9|87567.9|87630.8|87580.8|87615.7|87565.7|59
1634130630000|2021-10-13 13:10:30|87618.5|87568.5|87618.5|87568.5|87622.6|87572.6|87618.5|87568.5|51
1634130640000|2021-10-13 13:10:40|87618.4|87568.4|87615.6|87565.6|87618.8|87568.8|87612.8|87562.8|36
1634130650000|2021-10-13 13:10:50|87615.2|87565.2|87614.4|87564.4|87618.7|87568.7|87614.2|87564.2|45
1634130660000|2021-10-13 13:11:00|87614.5|87564.5|87629.5|87579.5|87630|87585.7|87610.3|87564.5|51
1634130670000|2021-10-13 13:11:10|87629.8|87579.8|87631|87581|87636.5|87598.4|87618|87579|62
1634130680000|2021-10-13 13:11:20|87631.4|87581.4|87622.5|87572.5|87631.8|87591.4|87610.6|87572.2|53
1634130690000|2021-10-13 13:11:30|87623.1|87573.1|87626.3|87576.3|87626.8|87588.1|87608.1|87573|47
1634130700000|2021-10-13 13:11:40|87627.2|87577.2|87613.2|87588.2|87628.1|87588.2|87609.9|87574.1|46
1634130710000|2021-10-13 13:11:50|87625.5|87575.5|87607|87582|87626.4|87588.7|87606.1|87574.5|31
1634130720000|2021-10-13 13:12:00|87606.7|87581.7|87596.2|87571.2|87617.9|87582.8|87595.6|87559.2|64
1634130730000|2021-10-13 13:12:10|87607.3|87557.3|87603.8|87553.8|87610|87560|87600.9|87550.9|55
1634130740000|2021-10-13 13:12:20|87603.5|87553.5|87609.1|87559.1|87609.2|87559.2|87603.2|87553.2|55
1634130750000|2021-10-13 13:12:30|87608.6|87558.6|87606.1|87556.1|87608.6|87558.6|87599.9|87549.9|58
1634130760000|2021-10-13 13:12:40|87606.5|87556.5|87603.5|87553.5|87607|87557|87601.1|87551.1|60
1634130770000|2021-10-13 13:12:50|87604.1|87554.1|87605.9|87555.9|87607.8|87570.9|87589.5|87552.1|55
1634130780000|2021-10-13 13:13:00|87607.3|87557.3|87596.9|87571.9|87609.9|87572|87589.5|87556.6|59
1634130790000|2021-10-13 13:13:10|87596.7|87571.7|87597.3|87572.3|87612.6|87574|87594.6|87558.7|51
1634130800000|2021-10-13 13:13:20|87597.5|87572.5|87605.7|87555.7|87609.5|87573.4|87589.9|87552.1|60
1634130810000|2021-10-13 13:13:30|87604.8|87554.8|87609.9|87559.9|87610.3|87560.3|87603.8|87553.8|40
1634130820000|2021-10-13 13:13:40|87610|87560|87611.6|87561.6|87612.5|87562.5|87606.7|87556.7|44
1634130830000|2021-10-13 13:13:50|87613.4|87563.4|87614.5|87564.5|87617.4|87579.7|87603.9|87561.8|49
1634130840000|2021-10-13 13:14:00|87613.8|87563.8|87596.8|87571.8|87616.4|87578.4|87591.7|87560.8|52
1634130850000|2021-10-13 13:14:10|87597.1|87572.1|87595.8|87570.8|87610.2|87572.9|87592.1|87555.5|44
1634130860000|2021-10-13 13:14:20|87595.9|87570.9|87592.5|87542.5|87596.6|87571.6|87585.1|87535.1|59
1634130870000|2021-10-13 13:14:30|87592.6|87542.6|87587.7|87562.7|87599.3|87562.7|87586.2|87542|59
1634130880000|2021-10-13 13:14:40|87587.6|87562.6|87592.3|87542.3|87600.2|87563.4|87587.1|87541.1|53
1634130890000|2021-10-13 13:14:50|87592.5|87542.5|87586.4|87536.4|87593|87551.6|87576.6|87536.3|53
1634130900000|2021-10-13 13:15:00|87586.1|87536.1|87587.7|87537.7|87589.4|87539.4|87584.5|87534.5|57
1634130910000|2021-10-13 13:15:10|87588|87538|87579.8|87529.8|87588.4|87538.4|87577.7|87527.7|56
1634130920000|2021-10-13 13:15:20|87580.4|87530.4|87581.8|87531.8|87582.4|87532.4|87579.2|87529.2|49
1634130930000|2021-10-13 13:15:30|87582.3|87532.3|87571.8|87546.8|87589.5|87547.4|87571.8|87532.3|61
1634130940000|2021-10-13 13:15:40|87572.7|87547.7|87599|87549|87599.4|87562|87572.6|87537.8|57
1634130950000|2021-10-13 13:15:50|87600.1|87550.1|87595|87545|87600.1|87550.1|87594.3|87544.3|45
1634130960000|2021-10-13 13:16:00|87594.7|87544.7|87601.5|87551.5|87602|87559.3|87577.4|87537.2|65
1634130970000|2021-10-13 13:16:10|87601|87551|87601.4|87551.4|87601.8|87563.3|87582.5|87544.5|56
1634130980000|2021-10-13 13:16:20|87604.1|87554.1|87602.4|87552.4|87605.9|87568.5|87592.9|87550.2|56
1634130990000|2021-10-13 13:16:30|87602.5|87552.5|87597.6|87547.6|87604.9|87563.3|87583.6|87542.2|52
1634131000000|2021-10-13 13:16:40|87597.9|87547.9|87604.7|87554.7|87605.6|87561.9|87586.1|87547.9|45
1634131010000|2021-10-13 13:16:50|87605.4|87555.4|87605.8|87555.8|87605.9|87555.9|87602.4|87552.4|44
1634131020000|2021-10-13 13:17:00|87605|87555|87580.2|87555.2|87605|87558.9|87578.5|87544.6|59
1634131030000|2021-10-13 13:17:10|87579.8|87554.8|87581.5|87556.5|87592.1|87557|87577|87540|52
1634131040000|2021-10-13 13:17:20|87596.1|87546.1|87604.3|87554.3|87604.8|87567.3|87585.3|87546.1|53
1634131050000|2021-10-13 13:17:30|87603.9|87553.9|87595.7|87545.7|87604.3|87566.8|87582.3|87545|51
1634131060000|2021-10-13 13:17:40|87593.9|87543.9|87583.5|87533.5|87593.9|87554.8|87577.7|87531.6|59
1634131070000|2021-10-13 13:17:50|87583.7|87533.7|87583.2|87533.2|87584|87546.2|87571.1|87530.3|53
1634131080000|2021-10-13 13:18:00|87582.7|87532.7|87585.6|87535.6|87588.8|87538.8|87582.7|87532.7|45
1634131090000|2021-10-13 13:18:10|87585.8|87535.8|87579.4|87529.4|87589|87539|87579.2|87529.2|55
1634131100000|2021-10-13 13:18:20|87579|87529|87577.8|87527.8|87580.5|87542.8|87565.4|87525|51
1634131110000|2021-10-13 13:18:30|87578.2|87528.2|87565.3|87515.3|87578.2|87528.2|87552.6|87514.3|56
1634131120000|2021-10-13 13:18:40|87565.2|87515.2|87575.2|87525.2|87575.4|87525.4|87565|87515|48
1634131130000|2021-10-13 13:18:50|87576.7|87526.7|87580.2|87530.2|87580.9|87530.9|87574.6|87524.6|45
1634131140000|2021-10-13 13:19:00|87581.1|87531.1|87581|87531|87581.8|87540.8|87565.8|87527.8|44
1634131150000|2021-10-13 13:19:10|87580.7|87530.7|87583.1|87533.1|87585.5|87547.8|87571.2|87530.4|42
1634131160000|2021-10-13 13:19:20|87583.3|87533.3|87584|87534|87584.7|87534.7|87582.1|87532.1|44
1634131170000|2021-10-13 13:19:30|87584.1|87534.1|87597.8|87547.8|87598.8|87560.5|87573.6|87533.1|49
1634131180000|2021-10-13 13:19:40|87598.6|87548.6|87611.4|87561.4|87611.6|87569.2|87590.4|87548.6|58
1634131190000|2021-10-13 13:19:50|87614.1|87564.1|87614.6|87564.6|87615.6|87565.6|87611.1|87561.1|53
1634131200000|2021-10-13 13:20:00|87613.4|87563.4|87613.7|87563.7|87615.2|87575.8|87599.4|87560.1|55
1634131210000|2021-10-13 13:20:10|87614.2|87564.2|87600.7|87550.7|87615.8|87568.7|87586|87548.4|55
1634131220000|2021-10-13 13:20:20|87600.9|87550.9|87583.4|87558.4|87601.8|87559.7|87583.2|87545.9|43
1634131230000|2021-10-13 13:20:30|87583.7|87558.7|87579.5|87554.5|87599.9|87560.9|87579.5|87546.6|47
1634131240000|2021-10-13 13:20:40|87579.4|87554.4|87584.2|87534.2|87587.2|87554.8|87576.3|87533.3|49
1634131250000|2021-10-13 13:20:50|87583.5|87533.5|87580.8|87530.8|87583.7|87533.7|87580.5|87530.5|48
1634131260000|2021-10-13 13:21:00|87580.6|87530.6|87580.5|87530.5|87582.4|87532.4|87579.7|87529.7|41
1634131270000|2021-10-13 13:21:10|87580.3|87530.3|87582|87532|87582.4|87543.5|87568.3|87529.2|37
1634131280000|2021-10-13 13:21:20|87582.2|87532.2|87579.3|87529.3|87582.2|87532.2|87579.2|87529.2|31
1634131290000|2021-10-13 13:21:30|87579.9|87529.9|87583.9|87533.9|87584.5|87534.5|87579.9|87529.9|26
1634131300000|2021-10-13 13:21:40|87584.2|87534.2|87580|87530|87584.2|87534.2|87579.4|87529.4|37
1634131310000|2021-10-13 13:21:50|87580.2|87530.2|87577.7|87527.7|87581.6|87536.8|87559.9|87519.1|43
1634131320000|2021-10-13 13:22:00|87577.1|87527.1|87579.7|87529.7|87579.7|87529.7|87576.3|87526.3|30
1634131330000|2021-10-13 13:22:10|87579.9|87529.9|87575.9|87525.9|87580.1|87539.7|87563.4|87525|31
1634131340000|2021-10-13 13:22:20|87576.5|87526.5|87565.3|87515.3|87576.5|87529.3|87554.3|87515.3|31
1634131350000|2021-10-13 13:22:30|87566.2|87516.2|87563.2|87513.2|87566.2|87527.4|87552.3|87506.8|45
1634131360000|2021-10-13 13:22:40|87563.4|87513.4|87560.8|87510.8|87564.2|87514.2|87560.7|87510.7|40
1634131370000|2021-10-13 13:22:50|87561.8|87511.8|87547.3|87497.3|87561.8|87519.4|87530|87495.7|62
1634131380000|2021-10-13 13:23:00|87546.7|87496.7|87536.3|87486.3|87548.5|87498.5|87535.4|87485.4|59
1634131390000|2021-10-13 13:23:10|87535.7|87485.7|87533.1|87483.1|87539.1|87489.1|87531.8|87481.8|58
1634131400000|2021-10-13 13:23:20|87533|87483|87524.3|87474.3|87533|87495.4|87510.6|87473|56
1634131410000|2021-10-13 13:23:30|87524.2|87474.2|87502.6|87452.6|87524.8|87476.5|87499.9|87449.9|69
1634131420000|2021-10-13 13:23:40|87502.8|87452.8|87490.1|87440.1|87503.3|87453.3|87486.8|87436.8|67
1634131430000|2021-10-13 13:23:50|87489.9|87439.9|87489.4|87439.4|87493|87443|87483.9|87433.9|62
1634131440000|2021-10-13 13:24:00|87489.6|87439.6|87488|87438|87490.4|87440.4|87484.8|87434.8|58
1634131450000|2021-10-13 13:24:10|87488.3|87438.3|87485.3|87435.3|87489.6|87439.6|87475.5|87425.5|65
1634131460000|2021-10-13 13:24:20|87485.6|87435.6|87494.7|87444.7|87499.5|87449.5|87485.6|87435.6|64
1634131470000|2021-10-13 13:24:30|87494.4|87444.4|87494.3|87444.3|87498.1|87459.2|87483.8|87443.4|61
1634131480000|2021-10-13 13:24:40|87493.1|87443.1|87496.9|87446.9|87497.8|87447.8|87490.8|87440.8|50
1634131490000|2021-10-13 13:24:50|87497|87447|87521|87471|87522.3|87472.3|87495.2|87447|59
1634131500000|2021-10-13 13:25:00|87520.3|87470.3|87518.4|87468.4|87535.9|87485.9|87515.1|87465.1|74
1634131510000|2021-10-13 13:25:10|87518.5|87468.5|87520.1|87470.1|87520.9|87470.9|87512.1|87462.1|59
1634131520000|2021-10-13 13:25:20|87520|87470|87512.3|87462.3|87520|87470|87510.8|87460.8|59
1634131530000|2021-10-13 13:25:30|87512|87462|87513.6|87463.6|87513.9|87463.9|87509.9|87459.9|46
1634131540000|2021-10-13 13:25:40|87513.5|87463.5|87508.5|87458.5|87513.5|87463.5|87498.7|87448.7|62
1634131550000|2021-10-13 13:25:50|87508.8|87458.8|87505.2|87455.2|87508.8|87458.8|87502.1|87452.1|50
1634131560000|2021-10-13 13:26:00|87505.5|87455.5|87497.1|87447.1|87506.5|87456.5|87496.4|87446.4|61
1634131570000|2021-10-13 13:26:10|87498.5|87448.5|87493.5|87443.5|87503.4|87453.4|87487.6|87437.6|63
1634131580000|2021-10-13 13:26:20|87495.5|87445.5|87476.5|87426.5|87495.5|87445.5|87475.2|87425.2|65
1634131590000|2021-10-13 13:26:30|87476.2|87426.2|87479.5|87429.5|87480.3|87430.3|87472.3|87422.3|54
1634131600000|2021-10-13 13:26:40|87479.3|87429.3|87480.1|87430.1|87485.9|87435.9|87477.5|87427.5|52
1634131610000|2021-10-13 13:26:50|87480.5|87430.5|87475.5|87425.5|87482.1|87432.1|87474.6|87424.6|48
1634131620000|2021-10-13 13:27:00|87475.7|87425.7|87482.2|87432.2|87482.2|87432.2|87473.5|87423.5|55
1634131630000|2021-10-13 13:27:10|87481.4|87431.4|87479.7|87429.7|87484.8|87434.8|87478.5|87428.5|47
1634131640000|2021-10-13 13:27:20|87479.4|87429.4|87480.2|87430.2|87481.5|87431.5|87479.3|87429.3|39
1634131650000|2021-10-13 13:27:30|87479.8|87429.8|87483.3|87433.3|87483.8|87446.7|87470.2|87427.5|52
1634131660000|2021-10-13 13:27:40|87483.6|87433.6|87481.3|87431.3|87484.2|87444.8|87466.8|87429.3|55
1634131670000|2021-10-13 13:27:50|87481.1|87431.1|87482.1|87432.1|87484.2|87434.2|87480.2|87430.2|52
1634131680000|2021-10-13 13:28:00|87471|87446|87486.3|87436.3|87490.1|87455.6|87470.1|87436.3|62
1634131690000|2021-10-13 13:28:10|87486|87436|87465.6|87440.6|87486.7|87449.2|87461.6|87434.5|56
1634131700000|2021-10-13 13:28:20|87466.2|87441.2|87483.3|87433.3|87483.6|87443.4|87465.5|87429.6|46
1634131710000|2021-10-13 13:28:30|87482.5|87432.5|87472.4|87447.4|87483.9|87447.9|87469.6|87431.7|47
1634131720000|2021-10-13 13:28:40|87472.1|87447.1|87479|87429|87485.3|87448.9|87463.7|87426.3|64
1634131730000|2021-10-13 13:28:50|87479.2|87429.2|87466.1|87441.1|87482.3|87441.9|87463.8|87426.8|62
1634131740000|2021-10-13 13:29:00|87466.4|87441.4|87466.6|87441.6|87466.9|87441.9|87465.1|87440.1|48
1634131750000|2021-10-13 13:29:10|87466.4|87441.4|87474.2|87424.2|87475.1|87441.8|87458.2|87420.4|55
1634131760000|2021-10-13 13:29:20|87475|87425|87462.3|87437.3|87475|87438.1|87461.7|87424.9|38
1634131770000|2021-10-13 13:29:30|87462.4|87437.4|87459.9|87434.9|87462.4|87437.4|87457.1|87432.1|58
1634131780000|2021-10-13 13:29:40|87459.6|87434.6|87449.5|87424.5|87462.3|87435.9|87448.9|87411.2|56
1634131790000|2021-10-13 13:29:50|87449.8|87424.8|87455.7|87430.7|87468.2|87431|87449.1|87417|49
1634131800000|2021-10-13 13:30:00|87467.7|87417.7|87437.6|87387.6|87467.8|87429.7|87424.4|87385.4|66
1634131810000|2021-10-13 13:30:10|87437.8|87387.8|87427.3|87377.3|87438.6|87388.6|87422.3|87372.3|68
1634131820000|2021-10-13 13:30:20|87426.9|87376.9|87408.5|87358.5|87428.1|87378.1|87406.6|87356.6|71
1634131830000|2021-10-13 13:30:30|87404.1|87354.1|87392.9|87342.9|87408.1|87358.1|87391.9|87341.9|68
1634131840000|2021-10-13 13:30:40|87394.1|87344.1|87400.2|87350.2|87407.2|87357.2|87391.3|87341.3|76
1634131850000|2021-10-13 13:30:50|87400.6|87350.6|87391.2|87341.2|87402.5|87352.5|87390.6|87340.6|70
1634131860000|2021-10-13 13:31:00|87390.7|87340.7|87391.7|87341.7|87395|87357.1|87382.1|87337|62
1634131870000|2021-10-13 13:31:10|87391.6|87341.6|87391.7|87341.7|87392.4|87352.8|87377.8|87336.8|68
1634131880000|2021-10-13 13:31:20|87391.3|87341.3|87381.3|87331.3|87391.3|87344.8|87369.8|87328.2|75
1634131890000|2021-10-13 13:31:30|87379.7|87329.7|87378.8|87328.8|87381.3|87331.3|87373.5|87323.5|66
1634131900000|2021-10-13 13:31:40|87380.3|87330.3|87366.3|87316.3|87383|87333|87362.3|87312.3|76
1634131910000|2021-10-13 13:31:50|87366.6|87316.6|87372.8|87322.8|87379.9|87329.9|87366.6|87316.6|71
1634131920000|2021-10-13 13:32:00|87373|87323|87379.1|87329.1|87379.9|87329.9|87365|87315|74
1634131930000|2021-10-13 13:32:10|87381|87331|87400|87350|87400|87350.5|87375.5|87328|71
1634131940000|2021-10-13 13:32:20|87396.5|87346.5|87417.4|87367.4|87417.4|87367.4|87383.4|87345.1|76
1634131950000|2021-10-13 13:32:30|87418|87368|87413.6|87363.6|87418|87368|87411.7|87361.7|67
1634131960000|2021-10-13 13:32:40|87413.5|87363.5|87407.8|87357.8|87413.5|87363.5|87402.4|87352.4|71
1634131970000|2021-10-13 13:32:50|87407.3|87357.3|87416.2|87366.2|87421.1|87371.1|87404.7|87354.7|70
1634131980000|2021-10-13 13:33:00|87416|87366|87411.3|87361.3|87416.5|87372.6|87397.6|87357.6|68
1634131990000|2021-10-13 13:33:10|87412.5|87362.5|87417.2|87367.2|87421.1|87371.1|87412.5|87362.5|76
1634132000000|2021-10-13 13:33:20|87416.7|87366.7|87414|87364|87419.2|87369.2|87409.8|87359.8|67
1634132010000|2021-10-13 13:33:30|87414.6|87364.6|87414.9|87364.9|87415.2|87376.3|87399|87357.9|65
1634132020000|2021-10-13 13:33:40|87415.2|87365.2|87410.1|87360.1|87418.1|87379.2|87400.7|87357.8|59
1634132030000|2021-10-13 13:33:50|87409.9|87359.9|87407.1|87357.1|87410.7|87360.7|87405.6|87355.6|54
1634132040000|2021-10-13 13:34:00|87407.3|87357.3|87401.5|87351.5|87407.9|87357.9|87396.4|87346.4|61
1634132050000|2021-10-13 13:34:10|87399.8|87349.8|87391.7|87341.7|87399.8|87349.8|87379.9|87329.9|68
1634132060000|2021-10-13 13:34:20|87391.3|87341.3|87399|87349|87400.2|87354.6|87379.6|87341.1|62
1634132070000|2021-10-13 13:34:30|87398.9|87348.9|87416|87366|87417.7|87378.9|87398.7|87348.7|64
1634132080000|2021-10-13 13:34:40|87403.6|87378.6|87418.3|87368.3|87423.2|87384.8|87403.5|87364.5|55
1634132090000|2021-10-13 13:34:50|87418.5|87368.5|87417.2|87367.2|87421.5|87371.5|87416.1|87366.1|49
1634132100000|2021-10-13 13:35:00|87418.4|87368.4|87414.4|87364.4|87427.6|87388.5|87410.3|87364.4|62
1634132110000|2021-10-13 13:35:10|87414.5|87364.5|87410.2|87360.2|87416.4|87373.5|87398|87354.3|60
1634132120000|2021-10-13 13:35:20|87409.9|87359.9|87411.9|87361.9|87412.2|87362.2|87405.4|87355.4|56
1634132130000|2021-10-13 13:35:30|87411.8|87361.8|87402.9|87352.9|87413.7|87363.7|87402.9|87352.9|62
1634132140000|2021-10-13 13:35:40|87404|87354|87407.1|87357.1|87407.1|87357.1|87393.9|87343.9|58
1634132150000|2021-10-13 13:35:50|87407.7|87357.7|87405.3|87355.3|87407.7|87357.7|87400.2|87350.2|58
1634132160000|2021-10-13 13:36:00|87405.4|87355.4|87403.2|87353.2|87406.5|87370|87395|87351.5|55
1634132170000|2021-10-13 13:36:10|87403|87353|87396.7|87346.7|87403|87353|87393.3|87343.3|61
1634132180000|2021-10-13 13:36:20|87396.9|87346.9|87373.6|87323.6|87397.3|87347.3|87362.5|87323.6|58
1634132190000|2021-10-13 13:36:30|87373.3|87323.3|87375|87325|87379.4|87340|87365|87322.4|57
1634132200000|2021-10-13 13:36:40|87375.4|87325.4|87373.6|87323.6|87378.6|87338.3|87361.7|87323.4|50
1634132210000|2021-10-13 13:36:50|87374.5|87324.5|87381|87331|87381|87342.6|87362.7|87312.7|68
1634132220000|2021-10-13 13:37:00|87367.2|87342.2|87380.8|87355.8|87394.9|87357.2|87367.2|87331.2|74
1634132230000|2021-10-13 13:37:10|87384|87359|87383.4|87333.4|87404.5|87367.5|87379.8|87333.1|64
1634132240000|2021-10-13 13:37:20|87383.6|87333.6|87392.4|87342.4|87393|87343|87382.2|87332.2|67
1634132250000|2021-10-13 13:37:30|87390.5|87340.5|87385.2|87335.2|87390.5|87340.5|87381.7|87331.7|66
1634132260000|2021-10-13 13:37:40|87385.4|87335.4|87385.1|87335.1|87386.6|87336.6|87377.6|87327.6|65
1634132270000|2021-10-13 13:37:50|87384.5|87334.5|87380.5|87330.5|87385.6|87335.6|87379.8|87329.8|61
1634132280000|2021-10-13 13:38:00|87380|87330|87375.5|87325.5|87380.8|87330.8|87364.4|87314.4|66
1634132290000|2021-10-13 13:38:10|87375.3|87325.3|87371.4|87321.4|87379.5|87329.5|87370.7|87320.7|65
1634132300000|2021-10-13 13:38:20|87372|87322|87370.5|87320.5|87373.7|87323.7|87369.6|87319.6|57
1634132310000|2021-10-13 13:38:30|87371.5|87321.5|87366.6|87316.6|87375.5|87334.5|87359.5|87313.5|67
1634132320000|2021-10-13 13:38:40|87365.9|87315.9|87364.1|87314.1|87369|87319|87363.2|87313.2|67
1634132330000|2021-10-13 13:38:50|87364|87314|87373.3|87348.3|87386.5|87349.5|87353.3|87312.4|74
1634132340000|2021-10-13 13:39:00|87373.4|87348.4|87368.9|87318.9|87385.3|87348.5|87358.8|87318.4|65
1634132350000|2021-10-13 13:39:10|87368.8|87318.8|87351.9|87326.9|87369.4|87326.9|87351.9|87314.2|68
1634132360000|2021-10-13 13:39:20|87352|87327|87345.3|87320.3|87362.4|87327|87345|87306.5|51
1634132370000|2021-10-13 13:39:30|87343.6|87318.6|87335.3|87285.3|87356.8|87319.3|87331.2|87281.2|69
1634132380000|2021-10-13 13:39:40|87333.8|87283.8|87318.1|87268.1|87334.2|87289.1|87314.1|87266.9|74
1634132390000|2021-10-13 13:39:50|87315.5|87265.5|87319.3|87269.3|87322.3|87272.3|87315.4|87265.4|64
1634132400000|2021-10-13 13:40:00|87319.2|87269.2|87320.6|87295.6|87326.5|87295.8|87311|87265.8|67
1634132410000|2021-10-13 13:40:10|87320.3|87295.3|87326.7|87301.7|87336.1|87301.7|87315.1|87279.3|61
1634132420000|2021-10-13 13:40:20|87325.8|87300.8|87322.3|87297.3|87336.6|87300.9|87319.9|87281.7|63
1634132430000|2021-10-13 13:40:30|87331.6|87281.6|87326.6|87276.6|87331.6|87293.1|87312.4|87273.7|65
1634132440000|2021-10-13 13:40:40|87326.1|87276.1|87338.6|87288.6|87338.6|87295|87319.6|87276.1|69
1634132450000|2021-10-13 13:40:50|87340.8|87290.8|87342.1|87292.1|87351.6|87308.7|87326.1|87287.7|73
1634132460000|2021-10-13 13:41:00|87342.2|87292.2|87354.3|87304.3|87358.6|87308.6|87341.7|87291.7|72
1634132470000|2021-10-13 13:41:10|87354.6|87304.6|87364.3|87314.3|87365.6|87325.4|87347.9|87297.9|61
1634132480000|2021-10-13 13:41:20|87364.2|87314.2|87359.2|87309.2|87364.6|87314.6|87355.4|87305.4|60
1634132490000|2021-10-13 13:41:30|87359.5|87309.5|87351.8|87301.8|87367.6|87317.6|87351.1|87301.1|69
1634132500000|2021-10-13 13:41:40|87352.3|87302.3|87343|87293|87352.3|87310.4|87326.9|87290.8|64
1634132510000|2021-10-13 13:41:50|87342.5|87292.5|87348.2|87298.2|87348.2|87298.2|87341|87291|60
1634132520000|2021-10-13 13:42:00|87349|87299|87339.4|87289.4|87350.2|87313.1|87333.9|87289.4|63
1634132530000|2021-10-13 13:42:10|87340.2|87290.2|87346.6|87296.6|87348.1|87307.6|87327.9|87290|64
1634132540000|2021-10-13 13:42:20|87346|87296|87350.7|87300.7|87351.4|87301.4|87345.3|87295.3|63
1634132550000|2021-10-13 13:42:30|87350.2|87300.2|87363.1|87313.1|87363.1|87313.5|87337.8|87298.1|64
1634132560000|2021-10-13 13:42:40|87363.4|87313.4|87374.6|87324.6|87377.5|87330.7|87350.2|87313.4|67
1634132570000|2021-10-13 13:42:50|87374.8|87324.8|87390|87340|87390|87351.9|87366.9|87324.8|62
1634132580000|2021-10-13 13:43:00|87389.9|87339.9|87381.3|87331.3|87390|87340|87371.7|87321.7|62
1634132590000|2021-10-13 13:43:10|87381.2|87331.2|87373.7|87348.7|87384.1|87350.3|87372.5|87328.8|47
1634132600000|2021-10-13 13:43:20|87373.3|87348.3|87384.6|87334.6|87390.4|87352.5|87372.5|87334.6|66
1634132610000|2021-10-13 13:43:30|87384.8|87334.8|87380.8|87355.8|87396.1|87358.9|87380.1|87334.8|58
1634132620000|2021-10-13 13:43:40|87383.7|87358.7|87402|87352|87408.9|87370.8|87383.7|87348.8|74
1634132630000|2021-10-13 13:43:50|87403|87353|87416.2|87366.2|87419.5|87377|87400.3|87353|67
1634132640000|2021-10-13 13:44:00|87416.1|87366.1|87381.2|87331.2|87417.1|87367.1|87377.5|87328.2|72
1634132650000|2021-10-13 13:44:10|87382.2|87332.2|87373.7|87323.7|87386|87336|87373.4|87323.4|61
1634132660000|2021-10-13 13:44:20|87373.8|87323.8|87371.9|87321.9|87374.7|87324.7|87367.3|87317.3|54
1634132670000|2021-10-13 13:44:30|87373|87323|87377.5|87327.5|87377.9|87327.9|87370.7|87320.7|51
1634132680000|2021-10-13 13:44:40|87377.2|87327.2|87356|87331|87377.7|87331.5|87353.9|87316.3|52
1634132690000|2021-10-13 13:44:50|87355.7|87330.7|87367.1|87317.1|87373.8|87332.4|87352.6|87315.1|62
1634132700000|2021-10-13 13:45:00|87367|87317|87370.6|87320.6|87370.6|87320.6|87360.1|87310.1|64
1634132710000|2021-10-13 13:45:10|87370.9|87320.9|87366.3|87316.3|87372.5|87322.5|87364.4|87314.4|63
1634132720000|2021-10-13 13:45:20|87366.8|87316.8|87366.3|87316.3|87374.9|87324.9|87366.3|87316.3|45
1634132730000|2021-10-13 13:45:30|87364|87314|87366.6|87316.6|87367|87327.5|87348|87310.6|56
1634132740000|2021-10-13 13:45:40|87367.4|87317.4|87358.3|87333.3|87371.2|87333.3|87357.8|87317.3|57
1634132750000|2021-10-13 13:45:50|87357.6|87332.6|87363.3|87313.3|87365.5|87333.4|87353.7|87311.1|54
1634132760000|2021-10-13 13:46:00|87362.3|87312.3|87362.9|87312.9|87364.8|87326.2|87344.4|87309.2|69
1634132770000|2021-10-13 13:46:10|87362.7|87312.7|87340.7|87315.7|87362.7|87320.4|87339.7|87303.2|45
1634132780000|2021-10-13 13:46:20|87340.9|87315.9|87339|87314|87350.5|87316.4|87334.3|87297.4|62
1634132790000|2021-10-13 13:46:30|87339.2|87314.2|87347.9|87322.9|87347.9|87322.9|87338.7|87313.7|58
1634132800000|2021-10-13 13:46:40|87347.8|87322.8|87351.9|87326.9|87352.4|87327.4|87346.8|87321.8|58
1634132810000|2021-10-13 13:46:50|87352.6|87327.6|87357.7|87332.7|87376.6|87334.4|87352.4|87320.3|58
1634132820000|2021-10-13 13:47:00|87356.5|87331.5|87363|87338|87367.2|87342.2|87356|87331|49
1634132830000|2021-10-13 13:47:10|87362.8|87337.8|87375.6|87325.6|87376.4|87338.4|87359.5|87322.6|51
1634132840000|2021-10-13 13:47:20|87375.5|87325.5|87384.6|87334.6|87384.7|87342.5|87362.9|87325.5|45
1634132850000|2021-10-13 13:47:30|87384.8|87334.8|87371.7|87346.7|87386.9|87350.3|87369.1|87334.6|57
1634132860000|2021-10-13 13:47:40|87371.8|87346.8|87379.9|87354.9|87391.9|87354.9|87371.7|87336.1|58
1634132870000|2021-10-13 13:47:50|87379.6|87354.6|87384.9|87359.9|87400.5|87363.7|87379.6|87349.3|57
1634132880000|2021-10-13 13:48:00|87384.6|87359.6|87380.5|87355.5|87394|87359.9|87378.4|87343.2|57
1634132890000|2021-10-13 13:48:10|87381.1|87356.1|87385.5|87360.5|87386.1|87361.1|87380.3|87355.3|43
1634132900000|2021-10-13 13:48:20|87385.7|87360.7|87401.4|87351.4|87402|87363.7|87383.7|87346.2|53
1634132910000|2021-10-13 13:48:30|87400.7|87350.7|87388|87363|87403.1|87365.8|87388|87348.7|47
1634132920000|2021-10-13 13:48:40|87388.1|87363.1|87409.6|87359.6|87417.2|87378.2|87386.2|87347.4|60
1634132930000|2021-10-13 13:48:50|87399.2|87374.2|87402.6|87377.6|87414.4|87377.6|87398.7|87362.3|55
1634132940000|2021-10-13 13:49:00|87402.4|87377.4|87408.9|87358.9|87415|87378.1|87395.5|87358.1|62
1634132950000|2021-10-13 13:49:10|87408.7|87358.7|87411.9|87361.9|87412.9|87372.7|87396.8|87358.3|43
1634132960000|2021-10-13 13:49:20|87412|87362|87396.1|87371.1|87412|87372.5|87395.6|87362|40
1634132970000|2021-10-13 13:49:30|87396.2|87371.2|87397.2|87372.2|87409.5|87373.1|87396.1|87355|52
1634132980000|2021-10-13 13:49:40|87399|87374|87406.2|87381.2|87419.7|87381.2|87398.6|87362.6|62
1634132990000|2021-10-13 13:49:50|87406|87381|87411.5|87361.5|87413.5|87382.4|87405.9|87360.4|53
1634133000000|2021-10-13 13:50:00|87411.4|87361.4|87400.1|87350.1|87412.1|87364.4|87387.3|87350.1|63
1634133010000|2021-10-13 13:50:10|87399.7|87349.7|87398.5|87348.5|87407.2|87365.9|87386.9|87347.6|63
1634133020000|2021-10-13 13:50:20|87398.6|87348.6|87390.4|87340.4|87398.7|87353|87374.6|87336.2|59
1634133030000|2021-10-13 13:50:30|87389.5|87339.5|87384|87334|87390|87346.6|87371.1|87333.6|49
1634133040000|2021-10-13 13:50:40|87384.1|87334.1|87394.2|87344.2|87394.8|87356|87375.7|87333|61
1634133050000|2021-10-13 13:50:50|87394.4|87344.4|87389.3|87339.3|87395.7|87353.8|87372.6|87336.2|61
1634133060000|2021-10-13 13:51:00|87387.5|87337.5|87361.5|87336.5|87388.8|87350.1|87361.1|87327.4|57
1634133070000|2021-10-13 13:51:10|87361.2|87336.2|87369.7|87319.7|87374.3|87338.7|87356.6|87318.4|57
1634133080000|2021-10-13 13:51:20|87370|87320|87347.2|87322.2|87370.3|87331.3|87345.5|87317.4|60
1634133090000|2021-10-13 13:51:30|87346.8|87321.8|87362|87312|87363.2|87325.9|87346.7|87311.4|50
1634133100000|2021-10-13 13:51:40|87362.9|87312.9|87361.5|87336.5|87377|87338.4|87349|87312|57
1634133110000|2021-10-13 13:51:50|87361.9|87336.9|87369.7|87319.7|87369.7|87337.1|87353.5|87315.1|59
1634133120000|2021-10-13 13:52:00|87369.4|87319.4|87353.2|87328.2|87372|87333.3|87352.8|87319.4|59
1634133130000|2021-10-13 13:52:10|87353.1|87328.1|87355.4|87330.4|87358.1|87333.1|87353.1|87328.1|49
1634133140000|2021-10-13 13:52:20|87354.9|87329.9|87361.5|87336.5|87367.5|87336.5|87354|87316.4|47
1634133150000|2021-10-13 13:52:30|87361.3|87336.3|87368.4|87318.4|87369.2|87336.4|87355.2|87317.2|61
1634133160000|2021-10-13 13:52:40|87366.5|87316.5|87368.7|87343.7|87383.7|87343.8|87366.5|87316.5|64
1634133170000|2021-10-13 13:52:50|87381.1|87331.1|87380|87330|87381.7|87331.7|87375.6|87325.6|59
1634133180000|2021-10-13 13:53:00|87379.9|87329.9|87364.2|87314.2|87379.9|87338.1|87362.5|87312.5|61
1634133190000|2021-10-13 13:53:10|87363.6|87313.6|87367.1|87317.1|87368.2|87326.4|87350.3|87310.9|63
1634133200000|2021-10-13 13:53:20|87367.2|87317.2|87362.9|87312.9|87369.1|87319.1|87362.8|87312.8|55
1634133210000|2021-10-13 13:53:30|87363.2|87313.2|87372|87322|87372|87322|87361|87311|57
1634133220000|2021-10-13 13:53:40|87371.9|87321.9|87369.9|87319.9|87376.2|87332.9|87357.4|87319.7|65
1634133230000|2021-10-13 13:53:50|87369.8|87319.8|87365.6|87315.6|87371|87321|87365.3|87315.3|53
1634133240000|2021-10-13 13:54:00|87364.9|87314.9|87364.1|87314.1|87367.3|87326.5|87351.2|87310.7|63
1634133250000|2021-10-13 13:54:10|87364.2|87314.2|87366.6|87316.6|87369.4|87329.5|87351.7|87314.2|56
1634133260000|2021-10-13 13:54:20|87366.8|87316.8|87376.4|87326.4|87376.9|87326.9|87366.8|87316.8|54
1634133270000|2021-10-13 13:54:30|87376|87326|87384.6|87334.6|87384.8|87347.1|87370.4|87325.9|49
1634133280000|2021-10-13 13:54:40|87384.9|87334.9|87389.5|87339.5|87389.5|87339.5|87383.1|87333.1|51
1634133290000|2021-10-13 13:54:50|87388.1|87338.1|87395.3|87345.3|87396.1|87357.4|87377.2|87338.1|59
1634133300000|2021-10-13 13:55:00|87394.6|87344.6|87393.3|87343.3|87396.7|87346.7|87391.5|87341.5|53
1634133310000|2021-10-13 13:55:10|87393.1|87343.1|87385.8|87335.8|87393.1|87343.1|87382.9|87332.9|55
1634133320000|2021-10-13 13:55:20|87385.5|87335.5|87384.7|87334.7|87387|87347.5|87372.2|87330.5|57
1634133330000|2021-10-13 13:55:30|87384.8|87334.8|87368.4|87343.4|87385.1|87343.4|87366.9|87321.3|61
1634133340000|2021-10-13 13:55:40|87368.3|87343.3|87388.7|87338.7|87391.5|87351.4|87367.9|87334.3|62
1634133350000|2021-10-13 13:55:50|87377.9|87352.9|87395|87345|87395.8|87355.3|87377.9|87341.7|53
1634133360000|2021-10-13 13:56:00|87396.9|87346.9|87393.4|87343.4|87397.7|87347.7|87389.4|87339.4|59
1634133370000|2021-10-13 13:56:10|87393.1|87343.1|87398.3|87348.3|87398.8|87359.4|87381.2|87343|50
1634133380000|2021-10-13 13:56:20|87398.4|87348.4|87382.6|87357.6|87398.4|87357.8|87380.1|87342.6|58
1634133390000|2021-10-13 13:56:30|87382.5|87357.5|87395.3|87345.3|87397.3|87359.2|87376.5|87342|59
1634133400000|2021-10-13 13:56:40|87394.4|87344.4|87389.3|87339.3|87397.8|87361.2|87382.1|87338.1|55
1634133410000|2021-10-13 13:56:50|87389.6|87339.6|87382.5|87332.5|87391.7|87341.7|87382.5|87332.5|50
1634133420000|2021-10-13 13:57:00|87382.6|87332.6|87353.6|87303.6|87383.8|87333.8|87352.1|87302.1|70
1634133430000|2021-10-13 13:57:10|87356.1|87306.1|87364.2|87314.2|87374|87329.3|87351.9|87302|64
1634133440000|2021-10-13 13:57:20|87365.6|87315.6|87369.4|87319.4|87369.6|87319.6|87364.7|87314.7|60
1634133450000|2021-10-13 13:57:30|87369|87319|87368.2|87318.2|87372.7|87322.7|87365.2|87315.2|64
1634133460000|2021-10-13 13:57:40|87369.1|87319.1|87369.6|87319.6|87370|87320|87362.8|87312.8|68
1634133470000|2021-10-13 13:57:50|87369.3|87319.3|87347.5|87297.5|87369.3|87322.5|87336.7|87297.2|66
1634133480000|2021-10-13 13:58:00|87345.7|87295.7|87340.2|87290.2|87348.7|87308.4|87329|87285.8|67
1634133490000|2021-10-13 13:58:10|87340.4|87290.4|87344|87294|87344.2|87294.2|87338.8|87288.8|53
1634133500000|2021-10-13 13:58:20|87343.2|87293.2|87345.9|87295.9|87346.2|87296.2|87340|87290|48
1634133510000|2021-10-13 13:58:30|87345.8|87295.8|87343|87293|87345.8|87310.3|87331.4|87291.4|56
1634133520000|2021-10-13 13:58:40|87342.6|87292.6|87335.8|87310.8|87349.9|87311.6|87330.9|87292.2|57
1634133530000|2021-10-13 13:58:50|87336.3|87311.3|87361.9|87311.9|87362.6|87314.3|87336.3|87302.4|64
1634133540000|2021-10-13 13:59:00|87362.2|87312.2|87349.5|87324.5|87362.6|87327.4|87349.5|87309.1|61
1634133550000|2021-10-13 13:59:10|87348.7|87323.7|87348.9|87323.9|87361.2|87324.4|87344.9|87307.5|54
1634133560000|2021-10-13 13:59:20|87350.1|87325.1|87362|87337|87374.6|87339.1|87350.1|87321|70
1634133570000|2021-10-13 13:59:30|87361.7|87336.7|87375.5|87325.5|87377|87337.3|87360|87320.5|63
1634133580000|2021-10-13 13:59:40|87375|87325|87375.8|87325.8|87378.1|87339.8|87363.1|87324.7|64
1634133590000|2021-10-13 13:59:50|87376.8|87326.8|87357.4|87332.4|87377.3|87336.3|87348.6|87311.2|68
1634133600000|2021-10-13 14:00:00|87360|87335|87367.1|87317.1|87374.3|87335|87353.9|87313.4|68
1634133610000|2021-10-13 14:00:10|87367.4|87317.4|87367.8|87317.8|87374.8|87332.1|87353.1|87314.9|67
1634133620000|2021-10-13 14:00:20|87367.7|87317.7|87345.7|87320.7|87369|87330.3|87345.6|87312.2|62
1634133630000|2021-10-13 14:00:30|87346.8|87321.8|87352.1|87327.1|87366.2|87327.1|87344.2|87309.3|58
1634133640000|2021-10-13 14:00:40|87353.3|87328.3|87355.5|87330.5|87368.1|87331.2|87353.3|87312.4|54
1634133650000|2021-10-13 14:00:50|87355|87330|87367.4|87342.4|87376|87343.8|87355|87315.6|66
1634133660000|2021-10-13 14:01:00|87367.2|87342.2|87365.9|87340.9|87376.9|87342.2|87357.5|87315.2|68
1634133670000|2021-10-13 14:01:10|87365.1|87340.1|87363.4|87338.4|87376.9|87340.6|87361.4|87323.5|58
1634133680000|2021-10-13 14:01:20|87362.4|87337.4|87383.6|87333.6|87384.5|87344.6|87362.3|87327.7|62
1634133690000|2021-10-13 14:01:30|87383.5|87333.5|87376.3|87351.3|87384|87352.7|87372.2|87331.5|56
1634133700000|2021-10-13 14:01:40|87376.1|87351.1|87384|87334|87386.4|87354|87374.2|87332.7|63
1634133710000|2021-10-13 14:01:50|87383.4|87333.4|87352.5|87327.5|87383.9|87343|87350.2|87319|70
1634133720000|2021-10-13 14:02:00|87352.4|87327.4|87336.2|87311.2|87355.4|87330.4|87336.2|87302.1|61
1634133730000|2021-10-13 14:02:10|87338|87313|87359.6|87309.6|87359.9|87317.7|87336.7|87299.5|63
1634133740000|2021-10-13 14:02:20|87360.2|87310.2|87365.9|87315.9|87366.7|87326.8|87345|87306|61
1634133750000|2021-10-13 14:02:30|87368.6|87318.6|87369.8|87319.8|87373.7|87323.7|87368.6|87318.6|59
1634133760000|2021-10-13 14:02:40|87367.9|87317.9|87369|87319|87369.1|87331.7|87353.1|87311.3|71
1634133770000|2021-10-13 14:02:50|87368.9|87318.9|87364.2|87314.2|87368.9|87318.9|87362.8|87312.8|66
1634133780000|2021-10-13 14:03:00|87364.3|87314.3|87369.3|87319.3|87369.3|87328.9|87353|87312.8|68
1634133790000|2021-10-13 14:03:10|87370|87320|87372.2|87322.2|87372.7|87322.7|87369.5|87319.5|58
1634133800000|2021-10-13 14:03:20|87373.8|87323.8|87366|87341|87374.9|87341|87361.4|87323.8|51
1634133810000|2021-10-13 14:03:30|87365.5|87340.5|87389.7|87339.7|87391.3|87351.9|87365.1|87337.4|63
1634133820000|2021-10-13 14:03:40|87390|87340|87389.9|87339.9|87391.1|87341.1|87387.7|87337.7|54
1634133830000|2021-10-13 14:03:50|87390.4|87340.4|87377|87352|87392|87355.2|87375|87337.8|50
1634133840000|2021-10-13 14:04:00|87377.1|87352.1|87378|87353|87378.6|87353.6|87375|87350|55
1634133850000|2021-10-13 14:04:10|87377.8|87352.8|87387.8|87337.8|87388.3|87353|87374.8|87337.1|43
1634133860000|2021-10-13 14:04:20|87388.1|87338.1|87391.5|87341.5|87392.8|87350.9|87375.9|87334.6|46
1634133870000|2021-10-13 14:04:30|87390.4|87340.4|87384.3|87334.3|87390.4|87349|87374|87334.3|50
1634133880000|2021-10-13 14:04:40|87385.1|87335.1|87356.8|87331.8|87385.7|87343.6|87353.4|87317.9|51
1634133890000|2021-10-13 14:04:50|87357.6|87332.6|87370.1|87320.1|87370.2|87332.9|87353.6|87318|49
1634133900000|2021-10-13 14:05:00|87370.2|87320.2|87363|87338|87372.9|87338.9|87359.4|87320.2|59
1634133910000|2021-10-13 14:05:10|87363.7|87338.7|87377.7|87327.7|87382.5|87342.6|87363.7|87326.3|53
1634133920000|2021-10-13 14:05:20|87379.1|87329.1|87372.5|87322.5|87381.3|87341.6|87360.6|87322|48
1634133930000|2021-10-13 14:05:30|87372.6|87322.6|87378.5|87328.5|87379.8|87329.8|87372.6|87322.6|55
1634133940000|2021-10-13 14:05:40|87378.1|87328.1|87376.2|87351.2|87384.4|87351.2|87370.5|87327.4|44
1634133950000|2021-10-13 14:05:50|87389.4|87339.4|87394.6|87344.6|87395.4|87345.4|87387.4|87337.4|59
1634133960000|2021-10-13 14:06:00|87394.1|87344.1|87396.4|87346.4|87397.2|87359.1|87378.9|87340.4|59
1634133970000|2021-10-13 14:06:10|87396.2|87346.2|87398.3|87348.3|87398.5|87348.5|87394.2|87344.2|50
1634133980000|2021-10-13 14:06:20|87397.7|87347.7|87386.1|87361.1|87400.3|87365.9|87385.5|87346.4|63
1634133990000|2021-10-13 14:06:30|87387.2|87362.2|87388.8|87363.8|87391.5|87366.5|87385.3|87360.3|54
1634134000000|2021-10-13 14:06:40|87388.2|87363.2|87392|87367|87401|87368.3|87383.9|87346.6|55
1634134010000|2021-10-13 14:06:50|87391.9|87366.9|87401.1|87376.1|87403.3|87378.3|87391.2|87366.2|51
1634134020000|2021-10-13 14:07:00|87401.5|87376.5|87414.1|87364.1|87414.9|87376.5|87397.1|87364.1|61
1634134030000|2021-10-13 14:07:10|87414.2|87364.2|87398.9|87373.9|87414.2|87377.3|87398.9|87364|51
1634134040000|2021-10-13 14:07:20|87397.2|87372.2|87395.9|87370.9|87398.8|87373.8|87395.2|87370.2|50
1634134050000|2021-10-13 14:07:30|87395.5|87370.5|87414|87364|87414.4|87376.9|87395.5|87361.7|46
1634134060000|2021-10-13 14:07:40|87413.9|87363.9|87409.1|87359.1|87413.9|87372.9|87396.8|87358.9|41
1634134070000|2021-10-13 14:07:50|87409.3|87359.3|87405.9|87355.9|87410.6|87360.6|87405.4|87355.4|38
1634134080000|2021-10-13 14:08:00|87393.5|87368.5|87390.7|87365.7|87405.2|87368.5|87386.3|87346.2|57
1634134090000|2021-10-13 14:08:10|87389.9|87364.9|87397.4|87347.4|87398|87365.6|87385.6|87346.4|51
1634134100000|2021-10-13 14:08:20|87397.5|87347.5|87385.1|87360.1|87398.5|87361.3|87384.9|87347.5|34
1634134110000|2021-10-13 14:08:30|87385.3|87360.3|87418.8|87368.8|87420.2|87374.6|87385.2|87350.6|50
1634134120000|2021-10-13 14:08:40|87417.4|87367.4|87403|87378|87419.4|87381.9|87402.7|87366.7|49
1634134130000|2021-10-13 14:08:50|87403.1|87378.1|87400.7|87375.7|87415.9|87378.2|87399.2|87362.2|47
1634134140000|2021-10-13 14:09:00|87400.8|87375.8|87412|87362|87415.8|87375.8|87398.6|87357.7|61
1634134150000|2021-10-13 14:09:10|87412.1|87362.1|87414.5|87364.5|87415.4|87365.4|87412.1|87362.1|47
1634134160000|2021-10-13 14:09:20|87414.4|87364.4|87411.3|87361.3|87416.4|87366.4|87411.3|87361.3|42
1634134170000|2021-10-13 14:09:30|87411|87361|87414.7|87364.7|87414.7|87364.7|87410|87360|52
1634134180000|2021-10-13 14:09:40|87414.4|87364.4|87413.1|87363.1|87416.9|87366.9|87412.9|87362.9|40
1634134190000|2021-10-13 14:09:50|87414.1|87364.1|87409.3|87359.3|87415.1|87368.2|87392.9|87355.2|53
1634134200000|2021-10-13 14:10:00|87407.3|87357.3|87406.4|87356.4|87407.3|87372.5|87391.1|87353.7|59
1634134210000|2021-10-13 14:10:10|87406.6|87356.6|87404.3|87354.3|87408.5|87358.5|87404.3|87354.3|45
1634134220000|2021-10-13 14:10:20|87404.5|87354.5|87406.4|87356.4|87406.4|87356.4|87401.2|87351.2|52
1634134230000|2021-10-13 14:10:30|87406.3|87356.3|87394.2|87369.2|87406.3|87369.6|87390.3|87356|51
1634134240000|2021-10-13 14:10:40|87395.6|87370.6|87407.9|87382.9|87409.3|87384.3|87395.4|87370.4|52
1634134250000|2021-10-13 14:10:50|87407.5|87382.5|87403.5|87378.5|87418.1|87382.5|87403.2|87364|53
1634134260000|2021-10-13 14:11:00|87404.1|87379.1|87404.7|87379.7|87417.5|87380|87401.9|87365.4|52
1634134270000|2021-10-13 14:11:10|87404.8|87379.8|87402.9|87377.9|87405|87380|87400.9|87375.9|57
1634134280000|2021-10-13 14:11:20|87402.5|87377.5|87411.3|87386.3|87413.2|87388.2|87402.1|87377.1|54
1634134290000|2021-10-13 14:11:30|87413.8|87388.8|87439|87389|87439|87389|87413.7|87375.5|66
1634134300000|2021-10-13 14:11:40|87439.1|87389.1|87447.1|87397.1|87449.5|87411.8|87431.3|87389.1|66
1634134310000|2021-10-13 14:11:50|87447.4|87397.4|87436.8|87386.8|87448.6|87406.9|87425.4|87386.8|58
1634134320000|2021-10-13 14:12:00|87433.6|87383.6|87410.7|87385.7|87433.6|87395|87410.7|87377.5|57
1634134330000|2021-10-13 14:12:10|87411.3|87386.3|87408.5|87383.5|87418.4|87386.3|87401.1|87365.9|63
1634134340000|2021-10-13 14:12:20|87408|87383|87404.2|87379.2|87419.4|87383|87399.5|87366.6|54
1634134350000|2021-10-13 14:12:30|87404.3|87379.3|87416.2|87366.2|87416.5|87379.9|87398.9|87364.3|54
1634134360000|2021-10-13 14:12:40|87415.3|87365.3|87415.6|87390.6|87424.4|87390.6|87405.8|87365.3|56
1634134370000|2021-10-13 14:12:50|87417.7|87392.7|87419.3|87394.3|87419.7|87394.7|87415.4|87390.4|49
1634134380000|2021-10-13 14:13:00|87431.7|87381.7|87434.8|87384.8|87436.7|87396.5|87419.8|87381|61
1634134390000|2021-10-13 14:13:10|87434.9|87384.9|87435.5|87385.5|87436.3|87386.3|87434.1|87384.1|42
1634134400000|2021-10-13 14:13:20|87434.9|87384.9|87423|87398|87435.3|87399.7|87420.3|87383.3|49
1634134410000|2021-10-13 14:13:30|87422.7|87397.7|87418.4|87393.4|87433.9|87398.3|87416.7|87376.8|65
1634134420000|2021-10-13 14:13:40|87418.3|87393.3|87422.5|87397.5|87424.8|87399.8|87418.3|87393.3|61
1634134430000|2021-10-13 14:13:50|87423|87398|87443|87393|87445.1|87406.5|87422.3|87392.5|55
1634134440000|2021-10-13 14:14:00|87442.8|87392.8|87448.1|87398.1|87448.1|87398.1|87442.5|87392.5|50
1634134450000|2021-10-13 14:14:10|87451|87401|87461.6|87436.6|87474.1|87438.8|87451|87401|64
1634134460000|2021-10-13 14:14:20|87462.3|87437.3|87471.3|87421.3|87477.9|87440.8|87461.7|87419.1|63
1634134470000|2021-10-13 14:14:30|87472.6|87422.6|87473.7|87423.7|87476.5|87426.5|87471.4|87421.4|57
1634134480000|2021-10-13 14:14:40|87473.6|87423.6|87462|87412|87476|87437.8|87449.7|87411.1|60
1634134490000|2021-10-13 14:14:50|87462.3|87412.3|87457.2|87432.2|87467.5|87432.2|87452.7|87412.3|62
1634134500000|2021-10-13 14:15:00|87455.8|87430.8|87479.7|87429.7|87480.3|87433.8|87455.7|87419.7|61
1634134510000|2021-10-13 14:15:10|87479.1|87429.1|87474.1|87424.1|87480.7|87442.2|87464.3|87423.7|60
1634134520000|2021-10-13 14:15:20|87473.7|87423.7|87448.7|87423.7|87474|87430.8|87448.5|87411.8|59
1634134530000|2021-10-13 14:15:30|87448.8|87423.8|87456|87406|87464.5|87423.8|87444.3|87405.8|59
1634134540000|2021-10-13 14:15:40|87455.2|87405.2|87444.3|87394.3|87455.7|87405.7|87442.3|87392.3|58
1634134550000|2021-10-13 14:15:50|87443.7|87393.7|87440|87390|87445|87395|87439|87389|51
1634134560000|2021-10-13 14:16:00|87440.3|87390.3|87428.2|87378.2|87441.7|87391.7|87423.5|87373.5|63
1634134570000|2021-10-13 14:16:10|87427.9|87377.9|87428.4|87378.4|87430|87380|87425.4|87375.4|53
1634134580000|2021-10-13 14:16:20|87428.3|87378.3|87415.6|87365.6|87428.3|87378.3|87414.7|87364.7|58
1634134590000|2021-10-13 14:16:30|87416.7|87366.7|87416|87366|87419.7|87369.7|87415.5|87365.5|39
1634134600000|2021-10-13 14:16:40|87415.6|87365.6|87412.6|87362.6|87417.1|87367.1|87409.5|87359.5|32
1634134610000|2021-10-13 14:16:50|87411.5|87361.5|87396.5|87371.5|87416.6|87379.8|87393.3|87357.3|58
1634134620000|2021-10-13 14:17:00|87409.4|87359.4|87404.5|87354.5|87410.7|87360.7|87401.9|87351.9|60
1634134630000|2021-10-13 14:17:10|87404.8|87354.8|87397.6|87372.6|87414.3|87374|87397.6|87354.8|53
1634134640000|2021-10-13 14:17:20|87397.7|87372.7|87408.9|87358.9|87409.8|87373.7|87394.6|87357.1|51
1634134650000|2021-10-13 14:17:30|87408.2|87358.2|87403|87353|87410.1|87374.2|87392|87351|53
1634134660000|2021-10-13 14:17:40|87402.6|87352.6|87398.2|87348.2|87407|87372.7|87394.2|87348.2|53
1634134670000|2021-10-13 14:17:50|87398.5|87348.5|87396.1|87346.1|87400.3|87350.3|87392.9|87342.9|62
1634134680000|2021-10-13 14:18:00|87395.5|87345.5|87398.6|87348.6|87400.1|87350.1|87395.5|87345.5|50
1634134690000|2021-10-13 14:18:10|87397.8|87347.8|87390.5|87365.5|87404.3|87368.1|87390.2|87347.8|47
1634134700000|2021-10-13 14:18:20|87390.7|87365.7|87387.5|87362.5|87390.7|87365.7|87387.5|87362.5|45
1634134710000|2021-10-13 14:18:30|87387.8|87362.8|87386.4|87361.4|87400.2|87364.4|87383.1|87343.4|64
1634134720000|2021-10-13 14:18:40|87387.5|87362.5|87407.9|87357.9|87410.1|87373|87387|87357.8|53
1634134730000|2021-10-13 14:18:50|87409.4|87359.4|87406.5|87356.5|87412|87373|87397.6|87353.9|57
1634134740000|2021-10-13 14:19:00|87407.5|87357.5|87391.9|87341.9|87407.6|87365|87379.5|87340.1|50
1634134750000|2021-10-13 14:19:10|87391.3|87341.3|87383.4|87333.4|87392.3|87342.3|87373.3|87323.3|66
1634134760000|2021-10-13 14:19:20|87382|87332|87373.9|87323.9|87382|87334.8|87359.8|87318.6|67
1634134770000|2021-10-13 14:19:30|87373.6|87323.6|87372.6|87322.6|87376.3|87326.3|87365.6|87315.6|55
1634134780000|2021-10-13 14:19:40|87371.5|87321.5|87370.2|87320.2|87371.9|87321.9|87367.9|87317.9|47
1634134790000|2021-10-13 14:19:50|87370.1|87320.1|87375|87325|87380.5|87343.6|87366.3|87320|54
1634134800000|2021-10-13 14:20:00|87374.7|87324.7|87368.1|87318.1|87376.4|87326.4|87367.2|87317.2|55
1634134810000|2021-10-13 14:20:10|87368|87318|87362.8|87312.8|87369|87319|87361.3|87311.3|57
1634134820000|2021-10-13 14:20:20|87363.2|87313.2|87342.3|87317.3|87363.2|87317.9|87341.5|87303.6|55
1634134830000|2021-10-13 14:20:30|87342.2|87317.2|87363.4|87313.4|87364.8|87326.7|87342.2|87309.5|55
1634134840000|2021-10-13 14:20:40|87364|87314|87362.7|87312.7|87364.8|87314.8|87359.9|87309.9|42
1634134850000|2021-10-13 14:20:50|87362.4|87312.4|87364.7|87314.7|87364.7|87314.7|87361|87311|47
1634134860000|2021-10-13 14:21:00|87364.3|87314.3|87357.7|87332.7|87373.7|87336.7|87351.5|87313.8|55
1634134870000|2021-10-13 14:21:10|87356.9|87331.9|87363|87338|87379.3|87340.1|87356.7|87324.9|59
1634134880000|2021-10-13 14:21:20|87363.1|87338.1|87358.5|87333.5|87364.6|87339.6|87356.9|87331.9|55
1634134890000|2021-10-13 14:21:30|87358.4|87333.4|87355.7|87330.7|87368.6|87334.4|87354.2|87316.2|61
1634134900000|2021-10-13 14:21:40|87356.1|87331.1|87366.5|87316.5|87366.5|87334.3|87353.4|87316.5|55
1634134910000|2021-10-13 14:21:50|87353.7|87328.7|87354.3|87329.3|87356.6|87331.6|87353.6|87328.6|45
1634134920000|2021-10-13 14:22:00|87355.8|87330.8|87352.6|87327.6|87355.8|87330.8|87350.6|87325.6|49
1634134930000|2021-10-13 14:22:10|87352.8|87327.8|87359.4|87334.4|87359.4|87334.4|87351|87326|55
1634134940000|2021-10-13 14:22:20|87359.3|87334.3|87363.8|87338.8|87364|87339|87359.3|87334.3|58
1634134950000|2021-10-13 14:22:30|87363.7|87338.7|87354.7|87329.7|87363.7|87338.7|87354.5|87329.5|62
1634134960000|2021-10-13 14:22:40|87353.8|87328.8|87355.3|87330.3|87355.3|87330.3|87350.9|87325.9|45
1634134970000|2021-10-13 14:22:50|87355.2|87330.2|87359.6|87334.6|87359.8|87334.8|87353.4|87328.4|56
1634134980000|2021-10-13 14:23:00|87360.2|87335.2|87352.1|87327.1|87360.2|87335.2|87351.7|87326.7|49
1634134990000|2021-10-13 14:23:10|87351.9|87326.9|87355.2|87330.2|87366.9|87332.2|87351.9|87316.8|56
1634135000000|2021-10-13 14:23:20|87355.5|87330.5|87356.5|87331.5|87356.5|87331.5|87352.8|87327.8|50
1634135010000|2021-10-13 14:23:30|87358|87333|87363.9|87338.9|87378.3|87340.2|87357.2|87325.5|58
1634135020000|2021-10-13 14:23:40|87363.8|87338.8|87367.2|87317.2|87374.4|87338.8|87355.3|87315.1|59
1634135030000|2021-10-13 14:23:50|87367.1|87317.1|87367.4|87317.4|87370|87320|87366.7|87316.7|47
1634135040000|2021-10-13 14:24:00|87367.5|87317.5|87369.5|87319.5|87370|87320|87367.4|87317.4|29
1634135050000|2021-10-13 14:24:10|87369.9|87319.9|87342.7|87317.7|87372.5|87329.5|87342.7|87309.6|59
1634135060000|2021-10-13 14:24:20|87340.6|87315.6|87358.6|87308.6|87358.9|87315.6|87335.1|87295|58
1634135070000|2021-10-13 14:24:30|87358.5|87308.5|87344.6|87294.6|87361|87311|87335.3|87294|57
1634135080000|2021-10-13 14:24:40|87343.7|87293.7|87335.3|87285.3|87344.5|87294.5|87335.3|87285.3|57
1634135090000|2021-10-13 14:24:50|87323|87298|87349.5|87299.5|87350.6|87312.7|87322.7|87286.4|64
1634135100000|2021-10-13 14:25:00|87348.9|87298.9|87336.9|87311.9|87353.1|87311.9|87335.7|87298.9|48
1634135110000|2021-10-13 14:25:10|87351.2|87301.2|87324.4|87274.4|87352.3|87310.1|87309.7|87271.9|61
1634135120000|2021-10-13 14:25:20|87324|87274|87319.2|87269.2|87324.1|87274.1|87317.1|87267.1|56
1634135130000|2021-10-13 14:25:30|87319|87269|87320.4|87270.4|87320.4|87270.4|87318|87268|42
1634135140000|2021-10-13 14:25:40|87320.2|87270.2|87312.4|87287.4|87324.6|87288|87311.1|87269.7|39
1634135150000|2021-10-13 14:25:50|87312.5|87287.5|87330|87280|87330.4|87290.7|87311.4|87279|43
1634135160000|2021-10-13 14:26:00|87329.9|87279.9|87328.2|87278.2|87330.5|87280.5|87327.9|87277.9|45
1634135170000|2021-10-13 14:26:10|87327.7|87277.7|87320|87270|87331.1|87294|87313.4|87269.4|52
1634135180000|2021-10-13 14:26:20|87320.2|87270.2|87329.5|87279.5|87329.7|87289|87311.4|87269.3|54
1634135190000|2021-10-13 14:26:30|87329.4|87279.4|87327.8|87277.8|87332.1|87295.8|87315|87277.6|57
1634135200000|2021-10-13 14:26:40|87327.7|87277.7|87331.5|87281.5|87336.6|87296.4|87321.4|87277.6|56
1634135210000|2021-10-13 14:26:50|87331.4|87281.4|87332|87282|87332|87282|87330.5|87280.5|50
1634135220000|2021-10-13 14:27:00|87331.8|87281.8|87320.8|87295.8|87334.4|87298.8|87318.8|87281.8|50
1634135230000|2021-10-13 14:27:10|87320.7|87295.7|87309|87284|87328|87295.7|87308.3|87270.7|46
1634135240000|2021-10-13 14:27:20|87308.7|87283.7|87322.7|87272.7|87323.5|87285.6|87305.8|87267.3|51
1634135250000|2021-10-13 14:27:30|87323|87273|87329.1|87279.1|87329.1|87279.1|87320|87270|59
1634135260000|2021-10-13 14:27:40|87328.7|87278.7|87324.9|87274.9|87331.2|87295.5|87312.8|87274.8|54
1634135270000|2021-10-13 14:27:50|87324.3|87274.3|87328.9|87278.9|87331|87290.7|87314|87274.3|45
1634135280000|2021-10-13 14:28:00|87329|87279|87315.8|87290.8|87333.3|87291.2|87315.8|87277.3|50
1634135290000|2021-10-13 14:28:10|87315.7|87290.7|87332.4|87282.4|87332.4|87292.3|87313|87275.3|52
1634135300000|2021-10-13 14:28:20|87332.8|87282.8|87319.5|87269.5|87332.8|87294.3|87317.4|87267.4|51
1634135310000|2021-10-13 14:28:30|87319.7|87269.7|87313.1|87288.1|87326.3|87288.1|87312.2|87269.7|40
1634135320000|2021-10-13 14:28:40|87312.9|87287.9|87324.8|87274.8|87326.2|87288.9|87312|87268.3|51
1634135330000|2021-10-13 14:28:50|87326|87276|87332|87282|87332.9|87282.9|87323.6|87273.6|46
1634135340000|2021-10-13 14:29:00|87332.1|87282.1|87308.5|87258.5|87333.4|87290.3|87308.4|87258.4|63
1634135350000|2021-10-13 14:29:10|87309.4|87259.4|87306|87256|87311.9|87273.8|87297.9|87253.1|54
1634135360000|2021-10-13 14:29:20|87305.8|87255.8|87305|87255|87306|87269|87292.9|87253.2|50
1634135370000|2021-10-13 14:29:30|87305.1|87255.1|87301.7|87251.7|87305.3|87255.3|87301.3|87251.3|44
1634135380000|2021-10-13 14:29:40|87301.8|87251.8|87302.9|87252.9|87304.6|87254.6|87298.8|87248.8|59
1634135390000|2021-10-13 14:29:50|87302.1|87252.1|87304.6|87254.6|87304.8|87254.8|87301.8|87251.8|44
1634135400000|2021-10-13 14:30:00|87304.4|87254.4|87299.7|87249.7|87307.3|87257.3|87298.1|87248.1|67
1634135410000|2021-10-13 14:30:10|87299.4|87249.4|87307.3|87257.3|87307.3|87257.3|87298.7|87248.7|46
1634135420000|2021-10-13 14:30:20|87307.1|87257.1|87304.8|87254.8|87307.1|87257.1|87303|87253|56
1634135430000|2021-10-13 14:30:30|87304.7|87254.7|87290.6|87240.6|87304.7|87254.7|87290.4|87240.4|64
1634135440000|2021-10-13 14:30:40|87291.2|87241.2|87296.2|87246.2|87296.9|87246.9|87289.3|87239.3|52
1634135450000|2021-10-13 14:30:50|87296.1|87246.1|87304|87254|87304.5|87262.7|87287.7|87246.1|49
1634135460000|2021-10-13 14:31:00|87303.2|87253.2|87313.6|87263.6|87314.4|87264.4|87303.2|87253.2|64
1634135470000|2021-10-13 14:31:10|87313.7|87263.7|87317.7|87267.7|87317.7|87267.7|87311.9|87261.9|47
1634135480000|2021-10-13 14:31:20|87318.2|87268.2|87331.9|87281.9|87331.9|87292.7|87313.8|87268.1|53
1634135490000|2021-10-13 14:31:30|87334.7|87284.7|87326.5|87276.5|87335.7|87291.5|87314.4|87275.5|53
1634135500000|2021-10-13 14:31:40|87326.4|87276.4|87320.9|87270.9|87326.4|87276.4|87317.8|87267.8|61
1634135510000|2021-10-13 14:31:50|87321.3|87271.3|87303.6|87253.6|87321.3|87271.3|87300.7|87250.7|67
1634135520000|2021-10-13 14:32:00|87302.1|87252.1|87289.3|87239.3|87302.1|87259.2|87283.7|87239.1|64
1634135530000|2021-10-13 14:32:10|87276.6|87251.6|87286.7|87236.7|87288.1|87252.1|87276.2|87231.3|58
1634135540000|2021-10-13 14:32:20|87287.5|87237.5|87284.8|87234.8|87288.3|87238.3|87282.5|87232.5|53
1634135550000|2021-10-13 14:32:30|87287.7|87237.7|87293|87243|87293|87243|87285.8|87235.8|52
1634135560000|2021-10-13 14:32:40|87292.9|87242.9|87292.9|87242.9|87295|87245|87288.5|87238.5|49
1634135570000|2021-10-13 14:32:50|87292.8|87242.8|87288.6|87238.6|87292.8|87249.7|87274.7|87234.6|58
1634135580000|2021-10-13 14:33:00|87287.5|87237.5|87290.4|87240.4|87290.6|87240.6|87279.8|87229.8|52
1634135590000|2021-10-13 14:33:10|87290.6|87240.6|87282.5|87232.5|87291.4|87241.4|87282.1|87232.1|56
1634135600000|2021-10-13 14:33:20|87282|87232|87279.3|87229.3|87282.1|87242.6|87266|87224.9|60
1634135610000|2021-10-13 14:33:30|87278.8|87228.8|87283|87233|87285.9|87235.9|87278|87228|58
1634135620000|2021-10-13 14:33:40|87283.5|87233.5|87285.3|87235.3|87285.5|87235.5|87282.8|87232.8|45
1634135630000|2021-10-13 14:33:50|87285.4|87235.4|87281.4|87231.4|87287.1|87237.1|87278.6|87228.6|59
1634135640000|2021-10-13 14:34:00|87281.6|87231.6|87279.2|87229.2|87284.1|87234.1|87278.7|87228.7|52
1634135650000|2021-10-13 14:34:10|87279.1|87229.1|87279.2|87229.2|87283.4|87233.4|87277|87227|65
1634135660000|2021-10-13 14:34:20|87279.4|87229.4|87279.8|87229.8|87283.6|87233.6|87279|87229|54
1634135670000|2021-10-13 14:34:30|87279.7|87229.7|87285.2|87235.2|87288.2|87238.2|87279.7|87229.7|54
1634135680000|2021-10-13 14:34:40|87285.1|87235.1|87291.4|87241.4|87293.7|87243.7|87280.3|87230.3|59
1634135690000|2021-10-13 14:34:50|87295|87245|87299.4|87249.4|87300.3|87250.3|87293.8|87243.8|58
1634135700000|2021-10-13 14:35:00|87299|87249|87292.6|87242.6|87302.2|87252.2|87292.6|87242.6|64
1634135710000|2021-10-13 14:35:10|87291.8|87241.8|87291.6|87241.6|87291.8|87241.8|87285.4|87235.4|58
1634135720000|2021-10-13 14:35:20|87291.4|87241.4|87298.1|87248.1|87300.6|87250.6|87290.6|87240.6|56
1634135730000|2021-10-13 14:35:30|87298.2|87248.2|87301.1|87251.1|87301.6|87251.6|87297.9|87247.9|54
1634135740000|2021-10-13 14:35:40|87301|87251|87301.6|87251.6|87302.2|87252.2|87297|87247|57
1634135750000|2021-10-13 14:35:50|87300.3|87250.3|87303.1|87253.1|87309.3|87273|87292.2|87250.3|53
1634135760000|2021-10-13 14:36:00|87302.9|87252.9|87292.7|87242.7|87303|87265.3|87290.2|87241.8|69
1634135770000|2021-10-13 14:36:10|87293.1|87243.1|87278.8|87228.8|87295|87245|87278.7|87228.7|53
1634135780000|2021-10-13 14:36:20|87279.3|87229.3|87276.4|87226.4|87279.9|87229.9|87276.3|87226.3|47
1634135790000|2021-10-13 14:36:30|87276.6|87226.6|87279.9|87229.9|87281.3|87231.3|87276.4|87226.4|59
1634135800000|2021-10-13 14:36:40|87280|87230|87280.2|87230.2|87281|87242.2|87266.9|87226.5|52
1634135810000|2021-10-13 14:36:50|87280.5|87230.5|87279.7|87229.7|87281.2|87231.2|87278.9|87228.9|43
1634135820000|2021-10-13 14:37:00|87279.4|87229.4|87283.1|87233.1|87283.5|87233.5|87277|87227|41
1634135830000|2021-10-13 14:37:10|87283.9|87233.9|87296.8|87246.8|87297.8|87247.8|87283.5|87233.5|55
1634135840000|2021-10-13 14:37:20|87296.3|87246.3|87281.2|87256.2|87298.5|87257.8|87278.7|87244.8|52
1634135850000|2021-10-13 14:37:30|87281|87256|87292.5|87242.5|87293.3|87257.8|87279.7|87242.4|48
1634135860000|2021-10-13 14:37:40|87292.6|87242.6|87291.7|87241.7|87292.9|87242.9|87291.4|87241.4|31
1634135870000|2021-10-13 14:37:50|87292.1|87242.1|87296.9|87246.9|87299|87249|87291.6|87241.6|39
1634135880000|2021-10-13 14:38:00|87296.5|87246.5|87296|87246|87297.9|87258.9|87282.7|87242.9|50
1634135890000|2021-10-13 14:38:10|87295.8|87245.8|87291.5|87241.5|87296|87246|87290.9|87240.9|39
1634135900000|2021-10-13 14:38:20|87291|87241|87294.5|87244.5|87294.9|87244.9|87291|87241|50
1634135910000|2021-10-13 14:38:30|87295.3|87245.3|87301|87251|87301.4|87260.5|87282.6|87244.8|55
1634135920000|2021-10-13 14:38:40|87301.1|87251.1|87301.9|87251.9|87302.5|87252.5|87300.2|87250.2|49
1634135930000|2021-10-13 14:38:50|87301.8|87251.8|87287.4|87237.4|87309.6|87259.6|87276.6|87237.4|65
1634135940000|2021-10-13 14:39:00|87286.8|87236.8|87281.2|87231.2|87286.8|87236.8|87277.4|87227.4|59
1634135950000|2021-10-13 14:39:10|87280.8|87230.8|87284.8|87234.8|87286.5|87236.5|87280.6|87230.6|44
1634135960000|2021-10-13 14:39:20|87285.1|87235.1|87278.1|87228.1|87285.1|87244|87265.5|87227.4|39
1634135970000|2021-10-13 14:39:30|87277.8|87227.8|87259.8|87234.8|87277.9|87236.3|87259.2|87222.3|46
1634135980000|2021-10-13 14:39:40|87259.9|87234.9|87269.4|87219.4|87277.2|87240.2|87256.9|87219.4|47
1634135990000|2021-10-13 14:39:50|87269.9|87219.9|87262.3|87212.3|87270.5|87232.4|87239.9|87201.7|48
1634136000000|2021-10-13 14:40:00|87262|87212|87251.5|87226.5|87265.6|87226.8|87247.8|87209.6|41
1634136010000|2021-10-13 14:40:10|87251.2|87226.2|87266.9|87216.9|87268.6|87229.6|87251.2|87213.7|46
1634136020000|2021-10-13 14:40:20|87267|87217|87278.7|87228.7|87278.7|87241.4|87266.4|87217|50
1634136030000|2021-10-13 14:40:30|87277.8|87227.8|87263.2|87238.2|87277.9|87241.7|87262.2|87226.7|49
1634136040000|2021-10-13 14:40:40|87263.1|87238.1|87268.5|87218.5|87276.6|87239|87262.9|87218.5|57
1634136050000|2021-10-13 14:40:50|87268|87218|87265.3|87215.3|87270.4|87230.2|87255.1|87215.3|60
1634136060000|2021-10-13 14:41:00|87265.4|87215.4|87256.3|87206.3|87269.9|87231|87253.3|87206.3|46
1634136070000|2021-10-13 14:41:10|87255.4|87205.4|87244.7|87194.7|87255.4|87218.6|87229.3|87193.8|66
1634136080000|2021-10-13 14:41:20|87244.5|87194.5|87242.2|87192.2|87247.7|87197.7|87238.7|87188.7|55
1634136090000|2021-10-13 14:41:30|87241.8|87191.8|87222.7|87197.7|87242|87204.7|87221.4|87190.4|50
1634136100000|2021-10-13 14:41:40|87223|87198|87231.1|87181.1|87237.4|87199.2|87218.8|87179.7|65
1634136110000|2021-10-13 14:41:50|87229.4|87179.4|87220.7|87170.7|87233.1|87183.1|87220.3|87170.3|51
1634136120000|2021-10-13 14:42:00|87221.4|87171.4|87225.1|87175.1|87227.3|87177.3|87221.4|87171.4|50
1634136130000|2021-10-13 14:42:10|87225.6|87175.6|87208.5|87183.5|87229.2|87184.8|87207.7|87175.6|54
1634136140000|2021-10-13 14:42:20|87208.7|87183.7|87216.4|87166.4|87220.2|87184.8|87207.9|87165.9|40
1634136150000|2021-10-13 14:42:30|87216.3|87166.3|87223.7|87173.7|87225.2|87184.7|87208.8|87166.3|61
1634136160000|2021-10-13 14:42:40|87225.1|87175.1|87221.4|87171.4|87225.1|87186.8|87205.6|87168.8|50
1634136170000|2021-10-13 14:42:50|87220.8|87170.8|87222.9|87172.9|87224.2|87174.2|87220.3|87170.3|48
1634136180000|2021-10-13 14:43:00|87222.4|87172.4|87218.2|87168.2|87224.4|87181.2|87206.2|87167.6|52
1634136190000|2021-10-13 14:43:10|87220.8|87170.8|87226.9|87176.9|87230.6|87190.8|87215|87170.8|55
1634136200000|2021-10-13 14:43:20|87226.3|87176.3|87227.9|87177.9|87228.2|87178.2|87225.2|87175.2|57
1634136210000|2021-10-13 14:43:30|87228.4|87178.4|87212.8|87162.8|87228.4|87178.4|87212.4|87162.4|58
1634136220000|2021-10-13 14:43:40|87213|87163|87210.7|87160.7|87216.8|87166.8|87208.6|87158.6|63
1634136230000|2021-10-13 14:43:50|87210.8|87160.8|87204.8|87154.8|87210.8|87160.8|87199.6|87149.6|56
1634136240000|2021-10-13 14:44:00|87207.8|87157.8|87202.2|87152.2|87210.9|87160.9|87201.4|87151.4|53
1634136250000|2021-10-13 14:44:10|87201.7|87151.7|87195.3|87145.3|87203.5|87153.5|87195.3|87145.3|47
1634136260000|2021-10-13 14:44:20|87196.4|87146.4|87195.2|87145.2|87197.8|87147.8|87194|87144|48
1634136270000|2021-10-13 14:44:30|87195.6|87145.6|87197.2|87147.2|87197.2|87152.6|87176.6|87139.3|45
1634136280000|2021-10-13 14:44:40|87197.3|87147.3|87200.2|87150.2|87201.7|87151.7|87197.3|87147.3|51
1634136290000|2021-10-13 14:44:50|87200.4|87150.4|87193.9|87143.9|87201.3|87151.3|87193.8|87143.8|53
1634136300000|2021-10-13 14:45:00|87194.1|87144.1|87192.8|87142.8|87195.3|87145.3|87192.1|87142.1|54
1634136310000|2021-10-13 14:45:10|87193|87143|87187.8|87137.8|87194.7|87144.7|87187.5|87137.5|48
1634136320000|2021-10-13 14:45:20|87188.4|87138.4|87193.7|87143.7|87194.8|87151.9|87176.9|87137.5|54
1634136330000|2021-10-13 14:45:30|87193.2|87143.2|87183.9|87133.9|87195.6|87145.6|87182.8|87132.8|60
1634136340000|2021-10-13 14:45:40|87183.3|87133.3|87189.3|87139.3|87189.6|87139.6|87178.8|87128.8|65
1634136350000|2021-10-13 14:45:50|87188.3|87138.3|87179.4|87154.4|87191.3|87155.1|87178.7|87136.3|47
1634136360000|2021-10-13 14:46:00|87180.1|87155.1|87192.5|87142.5|87199.9|87162.5|87180.1|87142.3|47
1634136370000|2021-10-13 14:46:10|87193.6|87143.6|87187.2|87162.2|87195.4|87162.3|87182.7|87142.8|61
1634136380000|2021-10-13 14:46:20|87187.6|87162.6|87208.2|87158.2|87208.3|87167|87187.6|87149.7|61
1634136390000|2021-10-13 14:46:30|87208.1|87158.1|87201.4|87151.4|87209.1|87159.1|87200.1|87150.1|48
1634136400000|2021-10-13 14:46:40|87202.1|87152.1|87201.3|87151.3|87202.4|87152.4|87200.6|87150.6|40
1634136410000|2021-10-13 14:46:50|87201.4|87151.4|87201.3|87151.3|87202.8|87164.5|87180.8|87144.3|54
1634136420000|2021-10-13 14:47:00|87200.9|87150.9|87206.4|87156.4|87206.4|87161.4|87186.2|87145.8|56
1634136430000|2021-10-13 14:47:10|87207.1|87157.1|87211.3|87161.3|87211.5|87170.2|87193.8|87156|47
1634136440000|2021-10-13 14:47:20|87211.4|87161.4|87213.6|87163.6|87214.7|87164.7|87209.8|87159.8|58
1634136450000|2021-10-13 14:47:30|87214.2|87164.2|87211.7|87161.7|87214.2|87164.2|87210.7|87160.7|46
1634136460000|2021-10-13 14:47:40|87211.9|87161.9|87205.2|87155.2|87212.3|87162.3|87205.2|87155.2|57
1634136470000|2021-10-13 14:47:50|87205.4|87155.4|87199.8|87149.8|87205.8|87155.8|87198.1|87148.1|42
1634136480000|2021-10-13 14:48:00|87199.5|87149.5|87203.8|87153.8|87204.1|87154.1|87198.6|87148.6|51
1634136490000|2021-10-13 14:48:10|87203.7|87153.7|87221.1|87171.1|87223.5|87173.5|87201.1|87151.1|57
1634136500000|2021-10-13 14:48:20|87221.3|87171.3|87223.5|87173.5|87225.4|87187.1|87209.6|87170.6|49
1634136510000|2021-10-13 14:48:30|87223.3|87173.3|87234.3|87184.3|87237.1|87187.1|87223.3|87173.3|50
1634136520000|2021-10-13 14:48:40|87234.7|87184.7|87210.4|87185.4|87234.8|87186.8|87210|87169.8|61
1634136530000|2021-10-13 14:48:50|87210.5|87185.5|87226.8|87176.8|87228.4|87190.2|87208.7|87171|43
1634136540000|2021-10-13 14:49:00|87227.6|87177.6|87226.6|87176.6|87228.5|87178.5|87225.6|87175.6|40
1634136550000|2021-10-13 14:49:10|87227.3|87177.3|87232|87182|87232.8|87190.9|87213.8|87176.2|53
1634136560000|2021-10-13 14:49:20|87231.7|87181.7|87241|87191|87241|87191|87228.3|87178.3|56
1634136570000|2021-10-13 14:49:30|87240.7|87190.7|87243.4|87193.4|87243.4|87204.5|87225.4|87187.7|48
1634136580000|2021-10-13 14:49:40|87245.1|87195.1|87247.4|87197.4|87248.4|87198.4|87245.1|87195.1|43
1634136590000|2021-10-13 14:49:50|87247.2|87197.2|87248.4|87198.4|87250.2|87200.2|87244.4|87194.4|45
1634136600000|2021-10-13 14:50:00|87248.5|87198.5|87247|87197|87251.2|87201.2|87243.8|87193.8|56
1634136610000|2021-10-13 14:50:10|87245.3|87195.3|87248.9|87198.9|87249.8|87199.8|87244.3|87194.3|45
1634136620000|2021-10-13 14:50:20|87249.5|87199.5|87247.4|87197.4|87254.6|87204.6|87247.3|87197.3|51
1634136630000|2021-10-13 14:50:30|87248.5|87198.5|87240.5|87190.5|87249.8|87199.8|87238.4|87188.4|56
1634136640000|2021-10-13 14:50:40|87240.4|87190.4|87231|87181|87241.3|87191.3|87229.3|87179.3|55
1634136650000|2021-10-13 14:50:50|87230.6|87180.6|87234.6|87184.6|87241.3|87191.3|87227.1|87177.1|58
1634136660000|2021-10-13 14:51:00|87234.2|87184.2|87230.3|87180.3|87236.3|87186.3|87228.2|87178.2|51
1634136670000|2021-10-13 14:51:10|87229.6|87179.6|87247.7|87197.7|87248|87198|87222.9|87172.9|63
1634136680000|2021-10-13 14:51:20|87252|87202|87247.5|87197.5|87259.6|87216.8|87241.8|87196.3|64
1634136690000|2021-10-13 14:51:30|87247.1|87197.1|87250.1|87200.1|87256.6|87206.6|87247|87197|64
1634136700000|2021-10-13 14:51:40|87249.9|87199.9|87237.5|87187.5|87249.9|87199.9|87237.5|87187.5|53
1634136710000|2021-10-13 14:51:50|87237.4|87187.4|87228.8|87178.8|87239|87189|87228.5|87178.5|55
1634136720000|2021-10-13 14:52:00|87229|87179|87221.3|87171.3|87230.1|87180.1|87219.1|87169.1|55
1634136730000|2021-10-13 14:52:10|87221.6|87171.6|87214.3|87164.3|87222.6|87172.6|87209.4|87159.4|49
1634136740000|2021-10-13 14:52:20|87213.9|87163.9|87203.9|87153.9|87214.1|87164.1|87203.7|87153.7|58
1634136750000|2021-10-13 14:52:30|87204.1|87154.1|87203.5|87153.5|87204.2|87154.2|87197.5|87147.5|62
1634136760000|2021-10-13 14:52:40|87203|87153|87206.2|87156.2|87206.3|87156.3|87202|87152|48
1634136770000|2021-10-13 14:52:50|87206.3|87156.3|87196.6|87146.6|87209.5|87159.5|87196.2|87146.2|63
1634136780000|2021-10-13 14:53:00|87197|87147|87189.8|87139.8|87197|87147|87187.3|87137.3|64
1634136790000|2021-10-13 14:53:10|87190.1|87140.1|87208|87158|87209.3|87159.3|87189.8|87139.8|65
1634136800000|2021-10-13 14:53:20|87208.6|87158.6|87194.5|87144.5|87208.6|87158.6|87193.1|87143.1|64
1634136810000|2021-10-13 14:53:30|87194.8|87144.8|87202.9|87152.9|87203.5|87153.5|87193.2|87143.2|61
1634136820000|2021-10-13 14:53:40|87202.6|87152.6|87202.7|87152.7|87206|87156|87201.9|87151.9|48
1634136830000|2021-10-13 14:53:50|87202.5|87152.5|87197.6|87147.6|87202.9|87152.9|87194.9|87144.9|51
1634136840000|2021-10-13 14:54:00|87197.5|87147.5|87202.4|87152.4|87203.7|87153.7|87196.1|87146.1|53
1634136850000|2021-10-13 14:54:10|87203.1|87153.1|87204.3|87154.3|87205.1|87155.1|87196.8|87146.8|59
1634136860000|2021-10-13 14:54:20|87205|87155|87208.1|87158.1|87210.5|87168.8|87192.5|87154.3|51
1634136870000|2021-10-13 14:54:30|87208.7|87158.7|87225.3|87175.3|87226.7|87176.7|87208.2|87158.2|57
1634136880000|2021-10-13 14:54:40|87224.9|87174.9|87224|87174|87226|87176|87218.8|87168.8|60
1634136890000|2021-10-13 14:54:50|87224.1|87174.1|87217.6|87167.6|87225.3|87180.5|87205.5|87160.1|57
1634136900000|2021-10-13 14:55:00|87217.9|87167.9|87221.2|87171.2|87225.6|87175.6|87217.6|87167.6|65
1634136910000|2021-10-13 14:55:10|87220.2|87170.2|87217.7|87167.7|87220.2|87170.2|87210.9|87160.9|60
1634136920000|2021-10-13 14:55:20|87217.4|87167.4|87214|87164|87217.8|87167.8|87211.8|87161.8|50
1634136930000|2021-10-13 14:55:30|87214.2|87164.2|87215.7|87165.7|87222.6|87172.6|87213.9|87163.9|58
1634136940000|2021-10-13 14:55:40|87215.6|87165.6|87208.4|87158.4|87217.7|87167.7|87208.1|87158.1|58
1634136950000|2021-10-13 14:55:50|87207.8|87157.8|87210.2|87160.2|87210.3|87160.3|87204.6|87154.6|63
1634136960000|2021-10-13 14:56:00|87209.9|87159.9|87204.5|87154.5|87211.5|87161.5|87204.2|87154.2|53
1634136970000|2021-10-13 14:56:10|87203.4|87153.4|87189.7|87139.7|87204.4|87154.4|87189|87139|68
1634136980000|2021-10-13 14:56:20|87189.1|87139.1|87185|87135|87189.6|87139.6|87183.8|87133.8|57
1634136990000|2021-10-13 14:56:30|87184.5|87134.5|87185.5|87135.5|87191.5|87141.5|87184.5|87134.5|49
1634137000000|2021-10-13 14:56:40|87188.2|87138.2|87199.9|87149.9|87199.9|87149.9|87182.9|87132.9|61
1634137010000|2021-10-13 14:56:50|87203.2|87153.2|87205.5|87155.5|87208|87158|87203.1|87153.1|59
1634137020000|2021-10-13 14:57:00|87205.6|87155.6|87198.3|87148.3|87209|87159|87198.3|87148.3|57
1634137030000|2021-10-13 14:57:10|87197.8|87147.8|87195.2|87145.2|87205.3|87166.8|87183.2|87144.9|60
1634137040000|2021-10-13 14:57:20|87195.5|87145.5|87200.6|87150.6|87200.6|87150.6|87195.5|87145.5|52
1634137050000|2021-10-13 14:57:30|87198.8|87148.8|87186.8|87136.8|87198.8|87148.8|87185.8|87135.8|67
1634137060000|2021-10-13 14:57:40|87186.7|87136.7|87186.4|87136.4|87188.4|87138.4|87182.6|87132.6|65
1634137070000|2021-10-13 14:57:50|87186.8|87136.8|87197.4|87147.4|87197.4|87151.8|87171.1|87133.1|62
1634137080000|2021-10-13 14:58:00|87196.4|87146.4|87191.7|87141.7|87196.4|87155.3|87178.4|87140.9|59
1634137090000|2021-10-13 14:58:10|87194.5|87144.5|87206.2|87156.2|87206.4|87165.5|87183.5|87144.5|56
1634137100000|2021-10-13 14:58:20|87206.1|87156.1|87207.2|87157.2|87210.3|87171.5|87193.1|87155.4|60
1634137110000|2021-10-13 14:58:30|87206.9|87156.9|87198.2|87173.2|87213.8|87178.1|87197.5|87154.8|59
1634137120000|2021-10-13 14:58:40|87198.4|87173.4|87197.5|87172.5|87211.7|87173.4|87192.5|87154.8|56
1634137130000|2021-10-13 14:58:50|87195.6|87170.6|87200|87175|87213.5|87176.3|87193.1|87158.3|55
1634137140000|2021-10-13 14:59:00|87200.2|87175.2|87222.8|87172.8|87229.8|87185.9|87200.2|87168.8|60
1634137150000|2021-10-13 14:59:10|87222.3|87172.3|87221.1|87171.1|87223.5|87173.5|87220.9|87170.9|42
1634137160000|2021-10-13 14:59:20|87221.4|87171.4|87199.8|87174.8|87221.4|87174.9|87199.8|87162.2|64
1634137170000|2021-10-13 14:59:30|87199.7|87174.7|87206.2|87181.2|87209|87184|87199.7|87174.7|63
1634137180000|2021-10-13 14:59:40|87206.1|87181.1|87222.9|87172.9|87223.4|87184|87205.5|87166.2|62
1634137190000|2021-10-13 14:59:50|87223.2|87173.2|87223.1|87173.1|87223.9|87184.1|87207|87170.7|54
1634137200000|2021-10-13 15:00:00|87223.7|87173.7|87216|87166|87224.5|87178.8|87201.6|87164.3|56
1634137210000|2021-10-13 15:00:10|87216.1|87166.1|87212.4|87162.4|87217.8|87167.8|87211.9|87161.9|59
1634137220000|2021-10-13 15:00:20|87212.1|87162.1|87211.6|87161.6|87213.8|87163.8|87211.3|87161.3|49
1634137230000|2021-10-13 15:00:30|87212|87162|87199.4|87174.4|87212.9|87175.1|87199.3|87160.2|49
1634137240000|2021-10-13 15:00:40|87199.2|87174.2|87199.3|87174.3|87212.9|87175|87199|87161.6|47
1634137250000|2021-10-13 15:00:50|87199.4|87174.4|87194.9|87169.9|87207.5|87174.4|87193.9|87157.5|56
1634137260000|2021-10-13 15:01:00|87194.8|87169.8|87191.9|87166.9|87205.1|87169.8|87191.1|87154.6|49
1634137270000|2021-10-13 15:01:10|87192|87167|87197.5|87147.5|87202.1|87167.1|87185.5|87147.5|51
1634137280000|2021-10-13 15:01:20|87185.7|87160.7|87205.9|87155.9|87207.5|87165.6|87185.7|87146.9|61
1634137290000|2021-10-13 15:01:30|87206|87156|87206|87156|87206.4|87156.4|87202.7|87152.7|48
1634137300000|2021-10-13 15:01:40|87205.8|87155.8|87205|87155|87206.7|87156.7|87201.2|87151.2|52
1634137310000|2021-10-13 15:01:50|87204.7|87154.7|87189.4|87164.4|87205.8|87167|87188.6|87153.4|54
1634137320000|2021-10-13 15:02:00|87189.5|87164.5|87203.3|87153.3|87204|87165.8|87189.5|87152.2|35
1634137330000|2021-10-13 15:02:10|87203.5|87153.5|87204.1|87154.1|87205.8|87155.8|87202.8|87152.8|44
1634137340000|2021-10-13 15:02:20|87206.8|87156.8|87210.7|87160.7|87213.1|87163.1|87206.1|87156.1|63
1634137350000|2021-10-13 15:02:30|87210.6|87160.6|87189.5|87164.5|87210.6|87165.1|87188.4|87151.3|54
1634137360000|2021-10-13 15:02:40|87189.6|87164.6|87199.2|87149.2|87203.2|87164.9|87185.8|87148.3|35
1634137370000|2021-10-13 15:02:50|87198.1|87148.1|87193.7|87143.7|87199.5|87158.1|87180.8|87139.7|69
1634137380000|2021-10-13 15:03:00|87194.5|87144.5|87192.9|87142.9|87196|87156.1|87180.6|87141.1|61
1634137390000|2021-10-13 15:03:10|87193.6|87143.6|87191.6|87141.6|87197.3|87147.3|87189.9|87139.9|56
1634137400000|2021-10-13 15:03:20|87191.2|87141.2|87191.7|87141.7|87192.4|87151.2|87173|87139|57
1634137410000|2021-10-13 15:03:30|87191.6|87141.6|87197.3|87147.3|87198.5|87148.5|87191.6|87141.6|55
1634137420000|2021-10-13 15:03:40|87198|87148|87199.6|87149.6|87199.6|87159.9|87179.5|87142.6|52
1634137430000|2021-10-13 15:03:50|87199.4|87149.4|87195.9|87145.9|87202.3|87164.1|87187.5|87144.7|48
1634137440000|2021-10-13 15:04:00|87195.7|87145.7|87184.6|87159.6|87198.4|87160.7|87181.4|87143.6|60
1634137450000|2021-10-13 15:04:10|87184.8|87159.8|87189.6|87164.6|87203.9|87164.6|87183.7|87150.9|57
1634137460000|2021-10-13 15:04:20|87189.7|87164.7|87186.9|87161.9|87189.7|87164.7|87186.3|87161.3|47
1634137470000|2021-10-13 15:04:30|87186.6|87161.6|87196.1|87146.1|87196.6|87161.8|87182.4|87145.5|42
1634137480000|2021-10-13 15:04:40|87196|87146|87188.1|87138.1|87196|87150.4|87175.4|87137.7|50
1634137490000|2021-10-13 15:04:50|87188.4|87138.4|87188.1|87138.1|87190|87140|87187.4|87137.4|44
1634137500000|2021-10-13 15:05:00|87188|87138|87170.5|87145.5|87188.4|87148.1|87167.8|87133.9|51
1634137510000|2021-10-13 15:05:10|87171|87146|87188.5|87138.5|87188.5|87150.2|87171|87134.3|46
1634137520000|2021-10-13 15:05:20|87188.7|87138.7|87186.3|87136.3|87189.2|87150|87173.3|87136.1|44
1634137530000|2021-10-13 15:05:30|87186.1|87136.1|87182.9|87132.9|87186.8|87147.8|87167.8|87129.8|45
1634137540000|2021-10-13 15:05:40|87182.1|87132.1|87183.3|87133.3|87186.4|87136.4|87179.8|87129.8|61
1634137550000|2021-10-13 15:05:50|87183.1|87133.1|87171.2|87121.2|87183.8|87146.3|87162.8|87120.8|57
1634137560000|2021-10-13 15:06:00|87170.9|87120.9|87168.3|87118.3|87171.3|87121.3|87165.7|87115.7|54
1634137570000|2021-10-13 15:06:10|87168.2|87118.2|87163.1|87113.1|87170.9|87120.9|87162|87112|54
1634137580000|2021-10-13 15:06:20|87163.2|87113.2|87159.1|87109.1|87163.2|87122.3|87147.1|87108.7|47
1634137590000|2021-10-13 15:06:30|87158.8|87108.8|87140.1|87115.1|87158.8|87119.6|87139.7|87102.5|35
1634137600000|2021-10-13 15:06:40|87140|87115|87149.6|87099.6|87152.4|87115.2|87134.6|87096.9|45
1634137610000|2021-10-13 15:06:50|87149.4|87099.4|87152.5|87102.5|87152.5|87102.5|87147.1|87097.1|47
1634137620000|2021-10-13 15:07:00|87152.4|87102.4|87150|87100|87152.8|87102.8|87148.8|87098.8|45
1634137630000|2021-10-13 15:07:10|87149.8|87099.8|87135.7|87110.7|87151.3|87112.9|87135.6|87098.8|41
1634137640000|2021-10-13 15:07:20|87135.6|87110.6|87148.1|87098.1|87148.4|87112.1|87131.8|87095.5|56
1634137650000|2021-10-13 15:07:30|87135|87110|87136.2|87111.2|87150.3|87111.7|87132.5|87096.5|50
1634137660000|2021-10-13 15:07:40|87136.5|87111.5|87123.7|87098.7|87151.7|87113.8|87123.5|87086.9|63
1634137670000|2021-10-13 15:07:50|87123.8|87098.8|87136.6|87086.6|87136.9|87101.5|87123.8|87085.8|53
1634137680000|2021-10-13 15:08:00|87136.8|87086.8|87136.6|87086.6|87136.8|87086.8|87132.2|87082.2|47
1634137690000|2021-10-13 15:08:10|87136.7|87086.7|87135.5|87085.5|87136.7|87086.7|87133.9|87083.9|41
1634137700000|2021-10-13 15:08:20|87135.7|87085.7|87138.8|87088.8|87138.9|87088.9|87135.6|87085.6|32
1634137710000|2021-10-13 15:08:30|87143|87093|87146.9|87096.9|87148.3|87098.3|87143|87093|38
1634137720000|2021-10-13 15:08:40|87146.7|87096.7|87147.1|87097.1|87148.1|87098.1|87146.4|87096.4|31
1634137730000|2021-10-13 15:08:50|87146.9|87096.9|87154.9|87104.9|87154.9|87104.9|87146.9|87096.9|45
1634137740000|2021-10-13 15:09:00|87154.3|87104.3|87143.1|87118.1|87156|87118.3|87139.9|87100.5|52
1634137750000|2021-10-13 15:09:10|87143.2|87118.2|87153.7|87103.7|87156.1|87118.6|87142.8|87102.8|41
1634137760000|2021-10-13 15:09:20|87153.4|87103.4|87153.4|87103.4|87155.1|87114.1|87139.1|87102.8|39
1634137770000|2021-10-13 15:09:30|87153.3|87103.3|87136.4|87111.4|87154|87113.2|87136|87100.1|44
1634137780000|2021-10-13 15:09:40|87136.5|87111.5|87150.3|87100.3|87150.9|87114.2|87136.3|87100|49
1634137790000|2021-10-13 15:09:50|87150.1|87100.1|87148.8|87098.8|87151.4|87101.4|87147.2|87097.2|51
1634137800000|2021-10-13 15:10:00|87148.9|87098.9|87136.7|87111.7|87149.3|87112.4|87134.4|87098.1|37
1634137810000|2021-10-13 15:10:10|87136.1|87111.1|87136.7|87111.7|87150.8|87112.5|87135.3|87098.7|46
1634137820000|2021-10-13 15:10:20|87135.8|87110.8|87151.7|87101.7|87154.7|87115.7|87135.7|87101.2|51
1634137830000|2021-10-13 15:10:30|87151.1|87101.1|87153.5|87103.5|87153.9|87103.9|87151.1|87101.1|36
1634137840000|2021-10-13 15:10:40|87153.6|87103.6|87153.5|87103.5|87155.4|87117.8|87142.8|87101.9|46
1634137850000|2021-10-13 15:10:50|87152.8|87102.8|87152|87102|87153.6|87103.6|87149.5|87099.5|43
1634137860000|2021-10-13 15:11:00|87151.9|87101.9|87154.3|87104.3|87155.4|87105.4|87150.5|87100.5|39
1634137870000|2021-10-13 15:11:10|87154.9|87104.9|87151.4|87101.4|87154.9|87104.9|87150.5|87100.5|41
1634137880000|2021-10-13 15:11:20|87151.2|87101.2|87151.8|87101.8|87152.7|87102.7|87150.4|87100.4|40
1634137890000|2021-10-13 15:11:30|87151.9|87101.9|87148.8|87098.8|87151.9|87111.6|87134.8|87096.2|45
1634137900000|2021-10-13 15:11:40|87149.4|87099.4|87150.6|87100.6|87151.2|87101.2|87148|87098|43
1634137910000|2021-10-13 15:11:50|87150.9|87100.9|87154.4|87104.4|87154.9|87116.3|87139.4|87100|40
1634137920000|2021-10-13 15:12:00|87155|87105|87151.5|87101.5|87155|87116.7|87141.1|87100.8|49
1634137930000|2021-10-13 15:12:10|87151.6|87101.6|87150|87100|87151.9|87101.9|87149.8|87099.8|35
1634137940000|2021-10-13 15:12:20|87150.4|87100.4|87144.6|87094.6|87152.8|87115.8|87137.2|87094.6|61
1634137950000|2021-10-13 15:12:30|87144.3|87094.3|87136.3|87086.3|87145.3|87095.3|87134.8|87084.8|43
1634137960000|2021-10-13 15:12:40|87136|87086|87136.6|87086.6|87142.6|87092.6|87135.7|87085.7|43
1634137970000|2021-10-13 15:12:50|87135.8|87085.8|87137.1|87087.1|87137.7|87087.7|87134.2|87084.2|35
1634137980000|2021-10-13 15:13:00|87137.3|87087.3|87135.3|87085.3|87137.9|87098.6|87122.8|87084.8|42
1634137990000|2021-10-13 15:13:10|87135|87085|87137.4|87087.4|87137.6|87087.6|87135|87085|46
1634138000000|2021-10-13 15:13:20|87137.6|87087.6|87131.8|87081.8|87137.6|87095.1|87117.9|87079.8|49
1634138010000|2021-10-13 15:13:30|87131.9|87081.9|87141.3|87091.3|87142|87100.4|87124.9|87081.6|34
1634138020000|2021-10-13 15:13:40|87141.2|87091.2|87138.4|87088.4|87142.2|87101|87126|87086.2|44
1634138030000|2021-10-13 15:13:50|87137.7|87087.7|87142.1|87092.1|87142.2|87104.8|87127.7|87087.4|43
1634138040000|2021-10-13 15:14:00|87142.2|87092.2|87138.6|87088.6|87142.2|87092.2|87138.2|87088.2|43
1634138050000|2021-10-13 15:14:10|87138|87088|87137.1|87087.1|87140|87098.8|87123.8|87085.6|40
1634138060000|2021-10-13 15:14:20|87137.2|87087.2|87139.8|87089.8|87139.8|87089.8|87136.2|87086.2|39
1634138070000|2021-10-13 15:14:30|87139.9|87089.9|87134.8|87084.8|87140.1|87090.1|87134.8|87084.8|39
1634138080000|2021-10-13 15:14:40|87135.4|87085.4|87123.9|87098.9|87136.6|87099.2|87123.1|87084.3|49
1634138090000|2021-10-13 15:14:50|87124.7|87099.7|87141.4|87091.4|87142.2|87099.7|87123.9|87089|45
1634138100000|2021-10-13 15:15:00|87141.5|87091.5|87141.5|87091.5|87142.9|87092.9|87140.5|87090.5|47
1634138110000|2021-10-13 15:15:10|87141|87091|87135.8|87085.8|87141.3|87091.3|87135|87085|43
1634138120000|2021-10-13 15:15:20|87122|87097|87132.6|87082.6|87137.3|87097|87122|87081.9|47
1634138130000|2021-10-13 15:15:30|87132.3|87082.3|87132.5|87082.5|87133.7|87083.7|87131.4|87081.4|35
1634138140000|2021-10-13 15:15:40|87132.6|87082.6|87116.7|87091.7|87133.7|87093.3|87114.5|87081.4|51
1634138150000|2021-10-13 15:15:50|87116.8|87091.8|87129.4|87079.4|87129.4|87092|87104.2|87062.3|56
1634138160000|2021-10-13 15:16:00|87128.7|87078.7|87127.6|87077.6|87131|87081|87127.6|87077.6|33
1634138170000|2021-10-13 15:16:10|87127.5|87077.5|87128.6|87078.6|87131.8|87095.5|87119.9|87077.5|33
1634138180000|2021-10-13 15:16:20|87128.8|87078.8|87126.8|87076.8|87129.2|87079.2|87126.1|87076.1|26
1634138190000|2021-10-13 15:16:30|87126.5|87076.5|87129.3|87079.3|87129.3|87079.3|87125.6|87075.6|33
1634138200000|2021-10-13 15:16:40|87130.1|87080.1|87126.2|87076.2|87130.1|87080.1|87125.5|87075.5|37
1634138210000|2021-10-13 15:16:50|87125.9|87075.9|87128.1|87078.1|87129.5|87079.5|87125.3|87075.3|31
1634138220000|2021-10-13 15:17:00|87128.4|87078.4|87119.1|87069.1|87129.7|87088.7|87106.2|87066.2|59
1634138230000|2021-10-13 15:17:10|87118.9|87068.9|87115.7|87065.7|87121.4|87071.4|87113.4|87063.4|43
1634138240000|2021-10-13 15:17:20|87116.1|87066.1|87114.7|87064.7|87116.8|87066.8|87114.7|87064.7|26
1634138250000|2021-10-13 15:17:30|87114.9|87064.9|87127.6|87077.6|87132.1|87093|87114.1|87064.9|53
1634138260000|2021-10-13 15:17:40|87127.8|87077.8|87130.2|87080.2|87130.3|87080.3|87127.1|87077.1|38
1634138270000|2021-10-13 15:17:50|87130.7|87080.7|87129.7|87079.7|87131.4|87081.4|87128.5|87078.5|38
1634138280000|2021-10-13 15:18:00|87130.6|87080.6|87127.6|87077.6|87131.5|87081.5|87127.3|87077.3|39
1634138290000|2021-10-13 15:18:10|87127.4|87077.4|87126.5|87076.5|87130.1|87080.1|87124.4|87074.4|50
1634138300000|2021-10-13 15:18:20|87126.4|87076.4|87126.9|87076.9|87131.8|87081.8|87125.5|87075.5|46
1634138310000|2021-10-13 15:18:30|87127.3|87077.3|87136|87086|87137|87087|87127.3|87077.3|52
1634138320000|2021-10-13 15:18:40|87135.9|87085.9|87131.7|87081.7|87136.7|87086.7|87131.7|87081.7|43
1634138330000|2021-10-13 15:18:50|87131.2|87081.2|87131.6|87081.6|87132.4|87082.4|87131.2|87081.2|25
1634138340000|2021-10-13 15:19:00|87131.5|87081.5|87132.1|87082.1|87132.1|87082.1|87131|87081|30
1634138350000|2021-10-13 15:19:10|87132|87082|87128.3|87078.3|87132.4|87082.4|87127.5|87077.5|30
1634138360000|2021-10-13 15:19:20|87128.4|87078.4|87126.3|87076.3|87128.8|87078.8|87125.8|87075.8|34
1634138370000|2021-10-13 15:19:30|87126.1|87076.1|87127.7|87077.7|87127.8|87077.8|87126.1|87076.1|23
1634138380000|2021-10-13 15:19:40|87127.3|87077.3|87127.4|87077.4|87128.1|87078.1|87127|87077|22
1634138390000|2021-10-13 15:19:50|87127.5|87077.5|87124.3|87074.3|87128.5|87078.5|87123.7|87073.7|40
1634138400000|2021-10-13 15:20:00|87124.2|87074.2|87124.4|87074.4|87126|87076|87123.4|87073.4|34
1634138410000|2021-10-13 15:20:10|87124.2|87074.2|87126.5|87076.5|87126.6|87076.6|87123.3|87073.3|23
1634138420000|2021-10-13 15:20:20|87126.8|87076.8|87126.3|87076.3|87127|87077|87123.7|87073.7|33
1634138430000|2021-10-13 15:20:30|87126.1|87076.1|87125|87075|87129.3|87079.3|87124.1|87074.1|44
1634138440000|2021-10-13 15:20:40|87125.3|87075.3|87130.2|87080.2|87130.2|87080.2|87124.4|87074.4|43
1634138450000|2021-10-13 15:20:50|87130.1|87080.1|87132.9|87082.9|87135.3|87085.3|87129.7|87079.7|46
1634138460000|2021-10-13 15:21:00|87132.6|87082.6|87133.7|87083.7|87135.8|87085.8|87132|87082|38
1634138470000|2021-10-13 15:21:10|87133.8|87083.8|87119.8|87094.8|87135|87094.9|87117.7|87082.3|43
1634138480000|2021-10-13 15:21:20|87118.8|87093.8|87123.9|87098.9|87135.3|87098.9|87117.9|87081.7|53
1634138490000|2021-10-13 15:21:30|87124|87099|87124.3|87099.3|87137.4|87099.8|87123.7|87086.1|31
1634138500000|2021-10-13 15:21:40|87124.5|87099.5|87137.8|87087.8|87137.8|87099.5|87121.9|87083.9|33
1634138510000|2021-10-13 15:21:50|87123.2|87098.2|87136.2|87086.2|87136.5|87099.4|87122.3|87086.1|35
1634138520000|2021-10-13 15:22:00|87136.1|87086.1|87137.7|87087.7|87139.5|87100.9|87124|87085.7|39
1634138530000|2021-10-13 15:22:10|87137.3|87087.3|87157.6|87107.6|87158.9|87108.9|87125.7|87087.3|49
1634138540000|2021-10-13 15:22:20|87156.8|87106.8|87152.2|87102.2|87157.1|87107.1|87149.6|87099.6|47
1634138550000|2021-10-13 15:22:30|87151.7|87101.7|87143|87093|87155.7|87105.7|87141.9|87091.9|46
1634138560000|2021-10-13 15:22:40|87143.2|87093.2|87122|87097|87144.2|87097.1|87122|87084.5|50
1634138570000|2021-10-13 15:22:50|87123.4|87098.4|87124|87099|87137.2|87099.7|87122.2|87087.2|47
1634138580000|2021-10-13 15:23:00|87123.9|87098.9|87133.3|87083.3|87138.3|87099.3|87121.2|87083|49
1634138590000|2021-10-13 15:23:10|87133.4|87083.4|87135|87085|87135|87085|87133.3|87083.3|34
1634138600000|2021-10-13 15:23:20|87134.6|87084.6|87137.9|87087.9|87138|87088|87133|87083|37
1634138610000|2021-10-13 15:23:30|87137.4|87087.4|87134.2|87084.2|87137.9|87096.6|87121.5|87083.4|35
1634138620000|2021-10-13 15:23:40|87134|87084|87136.6|87086.6|87136.6|87097.9|87122.2|87083.8|31
1634138630000|2021-10-13 15:23:50|87136.2|87086.2|87136|87086|87137.7|87087.7|87134.8|87084.8|40
1634138640000|2021-10-13 15:24:00|87136.1|87086.1|87138.4|87088.4|87139.2|87089.2|87135.8|87085.8|32
1634138650000|2021-10-13 15:24:10|87138.7|87088.7|87135.4|87085.4|87139.4|87089.4|87132.6|87082.6|37
1634138660000|2021-10-13 15:24:20|87134.4|87084.4|87141.1|87091.1|87141.5|87101.4|87122.8|87084.4|43
1634138670000|2021-10-13 15:24:30|87141.2|87091.2|87136.8|87086.8|87142.2|87092.2|87134.6|87084.6|44
1634138680000|2021-10-13 15:24:40|87136.2|87086.2|87134.1|87084.1|87136.8|87086.8|87133.4|87083.4|29
1634138690000|2021-10-13 15:24:50|87133.9|87083.9|87135.2|87085.2|87135.2|87085.2|87133.1|87083.1|31
1634138700000|2021-10-13 15:25:00|87133.3|87083.3|87137.5|87087.5|87138.9|87088.9|87132.2|87082.2|28
1634138710000|2021-10-13 15:25:10|87137|87087|87139.4|87089.4|87141.7|87091.7|87137|87087|49
1634138720000|2021-10-13 15:25:20|87139.5|87089.5|87145.6|87095.6|87146.1|87096.1|87138.7|87088.7|56
1634138730000|2021-10-13 15:25:30|87145.4|87095.4|87146.8|87096.8|87147.6|87110.6|87134.2|87094.5|45
1634138740000|2021-10-13 15:25:40|87147.1|87097.1|87146.3|87096.3|87147.6|87097.6|87145.9|87095.9|24
1634138750000|2021-10-13 15:25:50|87146.8|87096.8|87158|87108|87159.5|87122.1|87146.2|87096.2|39
1634138760000|2021-10-13 15:26:00|87158.2|87108.2|87157.7|87107.7|87160.3|87116.1|87141|87101.8|51
1634138770000|2021-10-13 15:26:10|87157.2|87107.2|87152.9|87102.9|87157.9|87107.9|87151.8|87101.8|37
1634138780000|2021-10-13 15:26:20|87153.6|87103.6|87161.1|87111.1|87161.1|87117.1|87139.5|87103.3|35
1634138790000|2021-10-13 15:26:30|87160.7|87110.7|87156.2|87106.2|87161.3|87121.9|87146.9|87106.2|32
1634138800000|2021-10-13 15:26:40|87156.4|87106.4|87157.7|87107.7|87157.8|87107.8|87155.8|87105.8|35
1634138810000|2021-10-13 15:26:50|87156.4|87106.4|87159.7|87109.7|87163.6|87126.6|87151.6|87106.3|56
1634138820000|2021-10-13 15:27:00|87159.9|87109.9|87162.6|87112.6|87162.8|87112.8|87159.7|87109.7|51
1634138830000|2021-10-13 15:27:10|87162.8|87112.8|87161|87111|87164.2|87114.2|87158.7|87108.7|43
1634138840000|2021-10-13 15:27:20|87160.9|87110.9|87160.7|87110.7|87162.7|87112.7|87159|87109|47
1634138850000|2021-10-13 15:27:30|87160.1|87110.1|87143.4|87093.4|87160.6|87110.6|87143.4|87093.4|51
1634138860000|2021-10-13 15:27:40|87142.9|87092.9|87140.7|87090.7|87144.8|87094.8|87137.8|87087.8|56
1634138870000|2021-10-13 15:27:50|87141.1|87091.1|87141.6|87091.6|87144.9|87094.9|87140|87090|39
1634138880000|2021-10-13 15:28:00|87140.5|87090.5|87135.4|87085.4|87142.3|87092.3|87134.1|87084.1|51
1634138890000|2021-10-13 15:28:10|87135.5|87085.5|87133.6|87083.6|87135.5|87085.5|87132.1|87082.1|29
1634138900000|2021-10-13 15:28:20|87133.3|87083.3|87136.6|87086.6|87136.7|87086.7|87132.9|87082.9|39
1634138910000|2021-10-13 15:28:30|87136.3|87086.3|87137.4|87087.4|87144.6|87094.6|87135.7|87085.7|39
1634138920000|2021-10-13 15:28:40|87137.6|87087.6|87138|87088|87138.8|87088.8|87136.4|87086.4|39
1634138930000|2021-10-13 15:28:50|87138.1|87088.1|87138.4|87088.4|87140.2|87090.2|87129.4|87079.4|55
1634138940000|2021-10-13 15:29:00|87139.3|87089.3|87152.4|87102.4|87153.8|87103.8|87138.5|87088.5|55
1634138950000|2021-10-13 15:29:10|87152|87102|87147.2|87097.2|87154.2|87113.7|87137.2|87097|46
1634138960000|2021-10-13 15:29:20|87146.4|87096.4|87141.8|87091.8|87147.5|87097.5|87141.3|87091.3|46
1634138970000|2021-10-13 15:29:30|87142.9|87092.9|87137.9|87087.9|87142.9|87106.3|87131.3|87087.7|38
1634138980000|2021-10-13 15:29:40|87138.1|87088.1|87137.4|87087.4|87138.5|87088.5|87134.1|87084.1|34
1634138990000|2021-10-13 15:29:50|87137.1|87087.1|87136.2|87086.2|87137.9|87087.9|87134.2|87084.2|50
1634139000000|2021-10-13 15:30:00|87136.4|87086.4|87129.6|87079.6|87137.9|87087.9|87129.1|87079.1|52
1634139010000|2021-10-13 15:30:10|87129.5|87079.5|87133|87083|87136.8|87086.8|87129.5|87079.5|41
1634139020000|2021-10-13 15:30:20|87132.4|87082.4|87139.4|87089.4|87141.2|87091.2|87132.4|87082.4|45
1634139030000|2021-10-13 15:30:30|87140.2|87090.2|87139.6|87089.6|87142.1|87092.1|87139|87089|34
1634139040000|2021-10-13 15:30:40|87139.7|87089.7|87141.6|87091.6|87142.7|87092.7|87139.1|87089.1|32
1634139050000|2021-10-13 15:30:50|87141.7|87091.7|87146.1|87096.1|87146.4|87096.4|87141.1|87091.1|44
1634139060000|2021-10-13 15:31:00|87146.3|87096.3|87148|87098|87148.4|87098.4|87141.2|87091.2|39
1634139070000|2021-10-13 15:31:10|87147.6|87097.6|87144.8|87094.8|87147.6|87097.6|87144.7|87094.7|29
1634139080000|2021-10-13 15:31:20|87145|87095|87144.4|87094.4|87145.6|87095.6|87143.9|87093.9|31
1634139090000|2021-10-13 15:31:30|87145|87095|87148.6|87098.6|87148.6|87105.6|87130.6|87091.7|36
1634139100000|2021-10-13 15:31:40|87148.3|87098.3|87145.2|87095.2|87148.3|87098.3|87145.2|87095.2|44
1634139110000|2021-10-13 15:31:50|87145.4|87095.4|87148.8|87098.8|87148.8|87098.8|87144.4|87094.4|40
1634139120000|2021-10-13 15:32:00|87149.1|87099.1|87149.2|87099.2|87150.9|87100.9|87147.9|87097.9|35
1634139130000|2021-10-13 15:32:10|87149|87099|87133.3|87108.3|87149|87110|87132.7|87096.4|30
1634139140000|2021-10-13 15:32:20|87133.6|87108.6|87145.8|87095.8|87147.3|87109.3|87133.5|87095.6|36
1634139150000|2021-10-13 15:32:30|87145.7|87095.7|87147.5|87097.5|87148.6|87098.6|87145.3|87095.3|32
1634139160000|2021-10-13 15:32:40|87147.3|87097.3|87147.1|87097.1|87147.5|87097.5|87146.3|87096.3|25
1634139170000|2021-10-13 15:32:50|87147|87097|87154.5|87104.5|87155|87117.3|87142.3|87096.4|44
1634139180000|2021-10-13 15:33:00|87154.7|87104.7|87151.3|87101.3|87154.9|87104.9|87149.7|87099.7|47
1634139190000|2021-10-13 15:33:10|87151|87101|87149|87099|87151.4|87101.4|87149|87099|40
1634139200000|2021-10-13 15:33:20|87148.9|87098.9|87149.7|87099.7|87150.1|87100.1|87148.9|87098.9|37
1634139210000|2021-10-13 15:33:30|87149.6|87099.6|87149.8|87099.8|87150|87100|87149.5|87099.5|18
1634139220000|2021-10-13 15:33:40|87149.6|87099.6|87152.5|87102.5|87153.8|87103.8|87149.5|87099.5|42
1634139230000|2021-10-13 15:33:50|87153|87103|87150.3|87100.3|87153.1|87113.7|87138.7|87099.2|41
1634139240000|2021-10-13 15:34:00|87150.1|87100.1|87163.2|87113.2|87164|87114|87150|87100|47
1634139250000|2021-10-13 15:34:10|87162.7|87112.7|87167.3|87117.3|87168.3|87118.3|87162.2|87112.2|41
1634139260000|2021-10-13 15:34:20|87167.6|87117.6|87164.3|87114.3|87167.6|87125.9|87148.5|87111.1|48
1634139270000|2021-10-13 15:34:30|87152.5|87127.5|87164.7|87114.7|87165.6|87128.8|87151.8|87114|30
1634139280000|2021-10-13 15:34:40|87164.2|87114.2|87163.8|87113.8|87165.3|87115.3|87162.2|87112.2|36
1634139290000|2021-10-13 15:34:50|87163.5|87113.5|87162.6|87112.6|87165|87115|87161.6|87111.6|43
1634139300000|2021-10-13 15:35:00|87162.4|87112.4|87163.2|87113.2|87164.6|87114.6|87161.5|87111.5|40
1634139310000|2021-10-13 15:35:10|87163.4|87113.4|87170.4|87120.4|87172.2|87129.1|87154.1|87113.1|49
1634139320000|2021-10-13 15:35:20|87171|87121|87166.6|87116.6|87171|87121|87166.1|87116.1|42
1634139330000|2021-10-13 15:35:30|87166.4|87116.4|87167.2|87117.2|87168.2|87118.2|87166.4|87116.4|16
1634139340000|2021-10-13 15:35:40|87167.4|87117.4|87167|87117|87169.8|87119.8|87166.6|87116.6|32
1634139350000|2021-10-13 15:35:50|87167.1|87117.1|87151.9|87126.9|87167.2|87127.5|87150|87112.6|44
1634139360000|2021-10-13 15:36:00|87152.1|87127.1|87170.4|87120.4|87170.4|87127.4|87151.6|87115.3|50
1634139370000|2021-10-13 15:36:10|87170|87120|87168.8|87118.8|87171|87121|87166.3|87116.3|34
1634139380000|2021-10-13 15:36:20|87170.1|87120.1|87169.6|87119.6|87170.1|87120.1|87167.3|87117.3|33
1634139390000|2021-10-13 15:36:30|87169.4|87119.4|87170.2|87120.2|87173.5|87123.5|87167.9|87117.9|56
1634139400000|2021-10-13 15:36:40|87169.8|87119.8|87167.6|87117.6|87169.8|87119.8|87167.1|87117.1|30
1634139410000|2021-10-13 15:36:50|87167.9|87117.9|87168.3|87118.3|87172.7|87122.7|87166.7|87116.7|49
1634139420000|2021-10-13 15:37:00|87168.2|87118.2|87167.3|87117.3|87170.1|87120.1|87167|87117|53
1634139430000|2021-10-13 15:37:10|87167.2|87117.2|87162.5|87112.5|87167.3|87117.3|87161.7|87111.7|39
1634139440000|2021-10-13 15:37:20|87162.4|87112.4|87160|87110|87162.4|87112.4|87159.6|87109.6|51
1634139450000|2021-10-13 15:37:30|87160.6|87110.6|87161.1|87111.1|87161.6|87111.6|87159.9|87109.9|47
1634139460000|2021-10-13 15:37:40|87161|87111|87162.9|87112.9|87163.5|87113.5|87161|87111|31
1634139470000|2021-10-13 15:37:50|87163.4|87113.4|87164.2|87114.2|87164.3|87114.3|87163|87113|31
1634139480000|2021-10-13 15:38:00|87164.4|87114.4|87166.8|87116.8|87166.8|87116.8|87164.1|87114.1|31
1634139490000|2021-10-13 15:38:10|87166.4|87116.4|87163.1|87113.1|87167|87117|87162.9|87112.9|30
1634139500000|2021-10-13 15:38:20|87163.2|87113.2|87160.1|87110.1|87166.7|87116.7|87159.2|87109.2|42
1634139510000|2021-10-13 15:38:30|87160.2|87110.2|87155.9|87105.9|87160.5|87110.5|87155.8|87105.8|44
1634139520000|2021-10-13 15:38:40|87156.1|87106.1|87157.3|87107.3|87158.3|87108.3|87152.8|87102.8|44
1634139530000|2021-10-13 15:38:50|87157.4|87107.4|87156.6|87106.6|87157.4|87107.4|87154.9|87104.9|43
1634139540000|2021-10-13 15:39:00|87156.3|87106.3|87164.8|87114.8|87164.8|87114.8|87155.3|87105.3|53
1634139550000|2021-10-13 15:39:10|87163.6|87113.6|87157.4|87107.4|87164.3|87114.3|87155.4|87105.4|52
1634139560000|2021-10-13 15:39:20|87156.8|87106.8|87150.6|87100.6|87157.6|87107.6|87150.6|87100.6|38
1634139570000|2021-10-13 15:39:30|87150.7|87100.7|87148.1|87098.1|87151.7|87101.7|87148.1|87098.1|53
1634139580000|2021-10-13 15:39:40|87148.2|87098.2|87146.9|87096.9|87148.6|87109.3|87133.3|87096.1|44
1634139590000|2021-10-13 15:39:50|87146.3|87096.3|87139.4|87089.4|87146.3|87101.7|87126.7|87088.7|55
1634139600000|2021-10-13 15:40:00|87126.4|87101.4|87139.2|87089.2|87140.2|87101.8|87126.4|87088.8|50
1634139610000|2021-10-13 15:40:10|87139.3|87089.3|87138.9|87088.9|87139.8|87089.8|87134.1|87084.1|51
1634139620000|2021-10-13 15:40:20|87139.4|87089.4|87135.6|87085.6|87140.8|87090.8|87135.6|87085.6|44
1634139630000|2021-10-13 15:40:30|87134.4|87084.4|87134.8|87084.8|87136.4|87086.4|87134.4|87084.4|40
1634139640000|2021-10-13 15:40:40|87134.7|87084.7|87136.7|87086.7|87137.6|87087.6|87134.7|87084.7|38
1634139650000|2021-10-13 15:40:50|87136.9|87086.9|87133.7|87083.7|87137.6|87087.6|87132.3|87082.3|36
1634139660000|2021-10-13 15:41:00|87133|87083|87132.2|87082.2|87134|87084|87130.9|87080.9|36
1634139670000|2021-10-13 15:41:10|87132|87082|87132.7|87082.7|87132.8|87082.8|87131|87081|26
1634139680000|2021-10-13 15:41:20|87132.6|87082.6|87133.9|87083.9|87134.4|87084.4|87132.1|87082.1|35
1634139690000|2021-10-13 15:41:30|87134.8|87084.8|87133|87083|87135.5|87085.5|87132.6|87082.6|18
1634139700000|2021-10-13 15:41:40|87133.2|87083.2|87133.9|87083.9|87134.4|87084.4|87132.7|87082.7|28
1634139710000|2021-10-13 15:41:50|87133.8|87083.8|87130.6|87080.6|87134.2|87084.2|87130.1|87080.1|36
1634139720000|2021-10-13 15:42:00|87131.1|87081.1|87131.6|87081.6|87132.4|87082.4|87130.8|87080.8|38
1634139730000|2021-10-13 15:42:10|87131.1|87081.1|87124.7|87074.7|87131.7|87081.7|87124.7|87074.7|41
1634139740000|2021-10-13 15:42:20|87124.4|87074.4|87126.1|87076.1|87126.1|87076.1|87124.4|87074.4|41
1634139750000|2021-10-13 15:42:30|87126.2|87076.2|87126.5|87076.5|87126.8|87076.8|87123.8|87073.8|38
1634139760000|2021-10-13 15:42:40|87126.4|87076.4|87128|87078|87128|87078|87126.1|87076.1|26
1634139770000|2021-10-13 15:42:50|87128.2|87078.2|87125.4|87075.4|87131.1|87093.2|87117.7|87075.4|44
1634139780000|2021-10-13 15:43:00|87125.5|87075.5|87116.1|87066.1|87125.7|87083.9|87108.2|87064.4|56
1634139790000|2021-10-13 15:43:10|87116.4|87066.4|87125.4|87075.4|87127.1|87077.1|87116.4|87066.4|46
1634139800000|2021-10-13 15:43:20|87125.7|87075.7|87126.2|87076.2|87126.5|87076.5|87124.7|87074.7|31
1634139810000|2021-10-13 15:43:30|87127|87077|87123.2|87073.2|87127.2|87086.6|87111.5|87072.1|42
1634139820000|2021-10-13 15:43:40|87122.8|87072.8|87123.2|87073.2|87123.4|87073.4|87122|87072|32
1634139830000|2021-10-13 15:43:50|87123.4|87073.4|87117.4|87067.4|87123.4|87073.4|87115.7|87065.7|32
1634139840000|2021-10-13 15:44:00|87117.5|87067.5|87118.1|87068.1|87118.4|87068.4|87116.8|87066.8|43
1634139850000|2021-10-13 15:44:10|87118|87068|87117.5|87067.5|87120.2|87070.2|87115.9|87065.9|48
1634139860000|2021-10-13 15:44:20|87117.7|87067.7|87119.5|87069.5|87119.7|87069.7|87117.7|87067.7|43
1634139870000|2021-10-13 15:44:30|87119.4|87069.4|87117|87067|87119.4|87069.4|87115.2|87065.2|37
1634139880000|2021-10-13 15:44:40|87116.6|87066.6|87119.5|87069.5|87119.5|87069.5|87116.6|87066.6|29
1634139890000|2021-10-13 15:44:50|87119.3|87069.3|87130|87080|87130|87080|87117.9|87067.9|44
1634139900000|2021-10-13 15:45:00|87130.3|87080.3|87129.6|87079.6|87131.5|87081.5|87128.8|87078.8|39
1634139910000|2021-10-13 15:45:10|87129.8|87079.8|87125.7|87075.7|87130|87080|87124.5|87074.5|44
1634139920000|2021-10-13 15:45:20|87125.5|87075.5|87121.7|87071.7|87125.7|87075.7|87120.8|87070.8|55
1634139930000|2021-10-13 15:45:30|87122.1|87072.1|87121.1|87071.1|87123.6|87086.5|87110.6|87070.2|46
1634139940000|2021-10-13 15:45:40|87120.4|87070.4|87122.5|87072.5|87127.6|87077.6|87120.4|87070.4|52
1634139950000|2021-10-13 15:45:50|87122|87072|87122.4|87072.4|87122.4|87072.4|87120.3|87070.3|50
1634139960000|2021-10-13 15:46:00|87121.8|87071.8|87119.7|87069.7|87121.8|87071.8|87119.6|87069.6|36
1634139970000|2021-10-13 15:46:10|87120.4|87070.4|87107.5|87057.5|87121.4|87071.4|87107.5|87057.5|46
1634139980000|2021-10-13 15:46:20|87107.1|87057.1|87098.9|87048.9|87107.2|87057.2|87097|87047|52
1634139990000|2021-10-13 15:46:30|87098.8|87048.8|87098.9|87048.9|87100.3|87050.3|87097|87047|39
1634140000000|2021-10-13 15:46:40|87098.8|87048.8|87098.2|87048.2|87099|87049|87097|87047|34
1634140010000|2021-10-13 15:46:50|87098.1|87048.1|87099.9|87049.9|87100.6|87050.6|87097.9|87047.9|39
1634140020000|2021-10-13 15:47:00|87100|87050|87097.9|87047.9|87100.4|87050.4|87097.8|87047.8|42
1634140030000|2021-10-13 15:47:10|87099.3|87049.3|87097.8|87047.8|87100.3|87050.3|87096.9|87046.9|36
1634140040000|2021-10-13 15:47:20|87098|87048|87098.4|87048.4|87099.1|87049.1|87097.8|87047.8|25
1634140050000|2021-10-13 15:47:30|87098.2|87048.2|87096.8|87046.8|87098.5|87048.5|87096.8|87046.8|30
1634140060000|2021-10-13 15:47:40|87096.6|87046.6|87102.8|87052.8|87102.8|87052.8|87096.4|87046.4|46
1634140070000|2021-10-13 15:47:50|87102.5|87052.5|87101.9|87051.9|87103.6|87053.6|87101|87051|29
1634140080000|2021-10-13 15:48:00|87102|87052|87106.3|87056.3|87108.3|87058.3|87101.2|87051.2|41
1634140090000|2021-10-13 15:48:10|87106.6|87056.6|87103.4|87053.4|87106.6|87056.6|87102.7|87052.7|41
1634140100000|2021-10-13 15:48:20|87103|87053|87102.1|87052.1|87103.3|87053.3|87101.7|87051.7|38
1634140110000|2021-10-13 15:48:30|87101.7|87051.7|87103.9|87053.9|87104.5|87054.5|87101.6|87051.6|43
1634140120000|2021-10-13 15:48:40|87103.5|87053.5|87106.8|87056.8|87107|87057|87103.5|87053.5|45
1634140130000|2021-10-13 15:48:50|87106.6|87056.6|87104.5|87054.5|87107|87057|87103|87053|42
1634140140000|2021-10-13 15:49:00|87104.8|87054.8|87100.2|87050.2|87105.5|87055.5|87100.2|87050.2|39
1634140150000|2021-10-13 15:49:10|87101.3|87051.3|87096.7|87046.7|87101.3|87051.3|87092.8|87042.8|49
1634140160000|2021-10-13 15:49:20|87096.8|87046.8|87097|87047|87097.2|87047.2|87095.8|87045.8|29
1634140170000|2021-10-13 15:49:30|87097.1|87047.1|87096.7|87046.7|87097.5|87047.5|87095.1|87045.1|25
1634140180000|2021-10-13 15:49:40|87096.8|87046.8|87092.4|87042.4|87097.2|87047.2|87091.2|87041.2|43
1634140190000|2021-10-13 15:49:50|87092.6|87042.6|87091.6|87041.6|87092.9|87042.9|87090.2|87040.2|42
1634140200000|2021-10-13 15:50:00|87091.4|87041.4|87085|87035|87091.8|87041.8|87081.2|87031.2|42
1634140210000|2021-10-13 15:50:10|87085.4|87035.4|87085|87035|87086.9|87036.9|87083.8|87033.8|34
1634140220000|2021-10-13 15:50:20|87084.9|87034.9|87087.4|87037.4|87088.3|87038.3|87084.8|87034.8|44
1634140230000|2021-10-13 15:50:30|87087|87037|87086.2|87036.2|87087.7|87037.7|87084.2|87034.2|42
1634140240000|2021-10-13 15:50:40|87086.4|87036.4|87087.1|87037.1|87087.1|87037.1|87083.5|87033.5|41
1634140250000|2021-10-13 15:50:50|87087.3|87037.3|87089.1|87039.1|87089.1|87039.1|87086.6|87036.6|38
1634140260000|2021-10-13 15:51:00|87087.9|87037.9|87092.3|87042.3|87092.3|87053.1|87075.2|87036.7|45
1634140270000|2021-10-13 15:51:10|87091.7|87041.7|87092.2|87042.2|87096.4|87046.4|87089.6|87039.6|51
1634140280000|2021-10-13 15:51:20|87092.4|87042.4|87092.5|87042.5|87097.2|87047.2|87090.7|87040.7|41
1634140290000|2021-10-13 15:51:30|87092.4|87042.4|87102.9|87052.9|87102.9|87052.9|87090.9|87040.9|59
1634140300000|2021-10-13 15:51:40|87103.5|87053.5|87097.1|87047.1|87104.4|87054.4|87096.2|87046.2|57
1634140310000|2021-10-13 15:51:50|87097.4|87047.4|87097.3|87047.3|87097.8|87047.8|87096.5|87046.5|44
1634140320000|2021-10-13 15:52:00|87097|87047|87096.1|87046.1|87098.5|87048.5|87096.1|87046.1|40
1634140330000|2021-10-13 15:52:10|87096|87046|87097.1|87047.1|87097.3|87047.3|87096|87046|34
1634140340000|2021-10-13 15:52:20|87096.9|87046.9|87096.8|87046.8|87097.5|87047.5|87094.7|87044.7|41
1634140350000|2021-10-13 15:52:30|87096.7|87046.7|87099.1|87049.1|87100.8|87050.8|87095|87045|45
1634140360000|2021-10-13 15:52:40|87098.8|87048.8|87097.5|87047.5|87099.4|87049.4|87097.5|87047.5|31
1634140370000|2021-10-13 15:52:50|87097.8|87047.8|87099.1|87049.1|87099.3|87049.3|87097.7|87047.7|35
1634140380000|2021-10-13 15:53:00|87099|87049|87099.6|87049.6|87100|87050|87098.8|87048.8|21
1634140390000|2021-10-13 15:53:10|87099.9|87049.9|87099.8|87049.8|87100.1|87050.1|87099.5|87049.5|21
1634140400000|2021-10-13 15:53:20|87099.9|87049.9|87106.4|87056.4|87106.4|87056.4|87097.8|87047.8|36
1634140410000|2021-10-13 15:53:30|87105.7|87055.7|87107.5|87057.5|87108.5|87058.5|87105.4|87055.4|48
1634140420000|2021-10-13 15:53:40|87107.6|87057.6|87107|87057|87107.8|87057.8|87107|87057|31
1634140430000|2021-10-13 15:53:50|87107.1|87057.1|87108.1|87058.1|87108.1|87058.1|87106.5|87056.5|28
1634140440000|2021-10-13 15:54:00|87108.2|87058.2|87113.2|87063.2|87113.2|87063.2|87106.5|87056.5|34
1634140450000|2021-10-13 15:54:10|87113.3|87063.3|87112.8|87062.8|87113.3|87063.3|87112.2|87062.2|27
1634140460000|2021-10-13 15:54:20|87112.6|87062.6|87112.3|87062.3|87113|87063|87112.1|87062.1|21
1634140470000|2021-10-13 15:54:30|87112.1|87062.1|87112.3|87062.3|87117.8|87067.8|87111.7|87061.7|30
1634140480000|2021-10-13 15:54:40|87112.4|87062.4|87111.7|87061.7|87112.4|87062.4|87111.7|87061.7|19
1634140490000|2021-10-13 15:54:50|87111.6|87061.6|87111.8|87061.8|87112|87062|87111.5|87061.5|15
1634140500000|2021-10-13 15:55:00|87110.5|87060.5|87119.1|87069.1|87119.1|87069.1|87107.9|87057.9|47
1634140510000|2021-10-13 15:55:10|87119|87069|87121.6|87071.6|87122.1|87072.1|87119|87069|37
1634140520000|2021-10-13 15:55:20|87122.4|87072.4|87119.5|87069.5|87122.4|87072.4|87119.1|87069.1|30
1634140530000|2021-10-13 15:55:30|87119.6|87069.6|87118.9|87068.9|87123.4|87073.4|87117.9|87067.9|44
1634140540000|2021-10-13 15:55:40|87118.7|87068.7|87117.4|87067.4|87119.7|87069.7|87116.8|87066.8|31
1634140550000|2021-10-13 15:55:50|87117.6|87067.6|87116.6|87066.6|87117.8|87067.8|87115.2|87065.2|40
1634140560000|2021-10-13 15:56:00|87116|87066|87115.8|87065.8|87116.7|87066.7|87115.3|87065.3|34
1634140570000|2021-10-13 15:56:10|87115.9|87065.9|87122.3|87072.3|87122.3|87085.3|87108.8|87065.6|36
1634140580000|2021-10-13 15:56:20|87122.4|87072.4|87120.9|87070.9|87122.8|87082.4|87106.6|87069.3|40
1634140590000|2021-10-13 15:56:30|87121|87071|87124.3|87074.3|87124.5|87074.5|87120.3|87070.3|34
1634140600000|2021-10-13 15:56:40|87124.4|87074.4|87126.1|87076.1|87126.3|87088.7|87111.8|87074.4|39
1634140610000|2021-10-13 15:56:50|87125.9|87075.9|87126.9|87076.9|87127.8|87077.8|87125.9|87075.9|32
1634140620000|2021-10-13 15:57:00|87126.8|87076.8|87123.1|87073.1|87127.4|87077.4|87122.9|87072.9|31
1634140630000|2021-10-13 15:57:10|87123.8|87073.8|87108.5|87083.5|87124.5|87086.9|87107.7|87070.3|46
1634140640000|2021-10-13 15:57:20|87107.4|87082.4|87118.6|87068.6|87120.5|87083|87107.4|87067.6|36
1634140650000|2021-10-13 15:57:30|87118.7|87068.7|87117.8|87067.8|87118.8|87068.8|87117.3|87067.3|27
1634140660000|2021-10-13 15:57:40|87117.6|87067.6|87121.6|87071.6|87121.6|87071.6|87116.6|87066.6|32
1634140670000|2021-10-13 15:57:50|87121.7|87071.7|87119.3|87069.3|87121.7|87084.4|87108.7|87069.2|36
1634140680000|2021-10-13 15:58:00|87119.4|87069.4|87120|87070|87120.5|87070.5|87119.1|87069.1|34
1634140690000|2021-10-13 15:58:10|87119.9|87069.9|87125.2|87075.2|87129.1|87092.9|87112.8|87069.9|48
1634140700000|2021-10-13 15:58:20|87125.3|87075.3|87125.7|87075.7|87130.5|87092.8|87112.4|87073.5|46
1634140710000|2021-10-13 15:58:30|87125.8|87075.8|87126.9|87076.9|87127.9|87077.9|87125.8|87075.8|21
1634140720000|2021-10-13 15:58:40|87126.8|87076.8|87118.2|87093.2|87130.2|87094.3|87117.3|87076.8|35
1634140730000|2021-10-13 15:58:50|87118.1|87093.1|87118|87093|87118.1|87093.1|87116.5|87091.5|37
1634140740000|2021-10-13 15:59:00|87117.9|87092.9|87124.8|87099.8|87135.9|87099.8|87117.3|87083.6|36
1634140750000|2021-10-13 15:59:10|87125.4|87100.4|87129.9|87104.9|87144.1|87107|87125.2|87093.2|40
1634140760000|2021-10-13 15:59:20|87130.4|87105.4|87149.9|87099.9|87149.9|87108.3|87129.2|87095.2|45
1634140770000|2021-10-13 15:59:30|87149.6|87099.6|87148|87123|87159|87123.4|87142.9|87098.1|48
1634140780000|2021-10-13 15:59:40|87148.3|87123.3|87157.8|87107.8|87162.7|87123.4|87147|87106.7|46
1634140790000|2021-10-13 15:59:50|87157.1|87107.1|87161.3|87111.3|87161.4|87124.1|87144.3|87106.7|51
1634140800000|2021-10-13 16:00:00|87161.7|87111.7|87160.4|87110.4|87164.1|87114.1|87159|87109|48
1634140810000|2021-10-13 16:00:10|87160.3|87110.3|87159.4|87109.4|87160.3|87110.3|87157.2|87107.2|40
1634140820000|2021-10-13 16:00:20|87159.5|87109.5|87164.9|87114.9|87164.9|87114.9|87158.8|87108.8|37
1634140830000|2021-10-13 16:00:30|87164.7|87114.7|87161.7|87111.7|87164.9|87114.9|87158.1|87108.1|41
1634140840000|2021-10-13 16:00:40|87162.3|87112.3|87164.9|87114.9|87165.3|87115.3|87161.5|87111.5|41
1634140850000|2021-10-13 16:00:50|87164.5|87114.5|87158.5|87108.5|87165|87115|87158.5|87108.5|44
1634140860000|2021-10-13 16:01:00|87158.2|87108.2|87158.1|87108.1|87159.7|87109.7|87156.7|87106.7|54
1634140870000|2021-10-13 16:01:10|87157.8|87107.8|87157|87107|87158.9|87108.9|87156|87106|41
1634140880000|2021-10-13 16:01:20|87157.4|87107.4|87153.5|87103.5|87159.4|87109.4|87153.5|87103.5|36
1634140890000|2021-10-13 16:01:30|87153.4|87103.4|87158.2|87108.2|87158.6|87108.6|87152.1|87102.1|47
1634140900000|2021-10-13 16:01:40|87158.6|87108.6|87158.1|87108.1|87159.7|87109.7|87157.6|87107.6|34
1634140910000|2021-10-13 16:01:50|87158.4|87108.4|87163|87113|87163.3|87113.3|87158.1|87108.1|34
1634140920000|2021-10-13 16:02:00|87162.7|87112.7|87159.2|87109.2|87163.4|87113.4|87156.6|87106.6|50
1634140930000|2021-10-13 16:02:10|87157.3|87107.3|87156.2|87106.2|87157.3|87107.3|87153.4|87103.4|36
1634140940000|2021-10-13 16:02:20|87156.6|87106.6|87155.8|87105.8|87156.6|87106.6|87154.1|87104.1|39
1634140950000|2021-10-13 16:02:30|87152.8|87102.8|87158.1|87108.1|87159.7|87109.7|87149.6|87099.6|50
1634140960000|2021-10-13 16:02:40|87158.2|87108.2|87161.9|87111.9|87161.9|87111.9|87156.8|87106.8|36
1634140970000|2021-10-13 16:02:50|87163|87113|87163.8|87113.8|87166.2|87116.2|87161.2|87111.2|37
1634140980000|2021-10-13 16:03:00|87164.8|87114.8|87164.4|87114.4|87166.4|87116.4|87163.4|87113.4|40
1634140990000|2021-10-13 16:03:10|87165.1|87115.1|87165.8|87115.8|87166.8|87116.8|87163.5|87113.5|30
1634141000000|2021-10-13 16:03:20|87166.4|87116.4|87164.5|87114.5|87166.5|87116.5|87162.3|87112.3|26
1634141010000|2021-10-13 16:03:30|87164.7|87114.7|87161.4|87111.4|87165.2|87115.2|87159|87109|39
1634141020000|2021-10-13 16:03:40|87161.1|87111.1|87153.4|87103.4|87161.1|87111.1|87151.6|87101.6|55
1634141030000|2021-10-13 16:03:50|87153.3|87103.3|87151.5|87101.5|87154.8|87104.8|87151.4|87101.4|24
1634141040000|2021-10-13 16:04:00|87151.7|87101.7|87149.6|87099.6|87153.6|87103.6|87149.2|87099.2|37
1634141050000|2021-10-13 16:04:10|87147.4|87097.4|87149.5|87099.5|87150.1|87100.1|87147.2|87097.2|27
1634141060000|2021-10-13 16:04:20|87149.3|87099.3|87150.2|87100.2|87150.4|87100.4|87147.5|87097.5|25
1634141070000|2021-10-13 16:04:30|87150.5|87100.5|87148.9|87098.9|87150.5|87100.5|87145.1|87095.1|35
1634141080000|2021-10-13 16:04:40|87149.1|87099.1|87149.9|87099.9|87150.1|87100.1|87147|87097|28
1634141090000|2021-10-13 16:04:50|87151.7|87101.7|87151.5|87101.5|87152.9|87102.9|87150.5|87100.5|35
1634141100000|2021-10-13 16:05:00|87151.4|87101.4|87151.3|87101.3|87152|87102|87150.4|87100.4|26
1634141110000|2021-10-13 16:05:10|87151.2|87101.2|87151.4|87101.4|87151.4|87101.4|87146.9|87096.9|29
1634141120000|2021-10-13 16:05:20|87150.8|87100.8|87150.7|87100.7|87152.3|87102.3|87149.8|87099.8|29
1634141130000|2021-10-13 16:05:30|87150.6|87100.6|87151.1|87101.1|87155|87105|87150.5|87100.5|42
1634141140000|2021-10-13 16:05:40|87151.5|87101.5|87175.2|87125.2|87175.2|87125.2|87151.2|87101.2|52
1634141150000|2021-10-13 16:05:50|87172.1|87122.1|87166.4|87116.4|87172.1|87122.1|87165.8|87115.8|51
1634141160000|2021-10-13 16:06:00|87166.3|87116.3|87154.7|87104.7|87167.9|87117.9|87154.7|87104.7|51
1634141170000|2021-10-13 16:06:10|87154.6|87104.6|87148.1|87098.1|87155.5|87105.5|87147.3|87097.3|57
1634141180000|2021-10-13 16:06:20|87148|87098|87148.9|87098.9|87149.7|87099.7|87146.9|87096.9|43
1634141190000|2021-10-13 16:06:30|87148.6|87098.6|87149.8|87099.8|87150.5|87100.5|87148.6|87098.6|30
1634141200000|2021-10-13 16:06:40|87150.3|87100.3|87155.2|87105.2|87155.7|87105.7|87150.3|87100.3|49
1634141210000|2021-10-13 16:06:50|87154.9|87104.9|87160.2|87110.2|87161.7|87111.7|87154.6|87104.6|54
1634141220000|2021-10-13 16:07:00|87159.7|87109.7|87157.3|87107.3|87159.7|87109.7|87154.6|87104.6|53
1634141230000|2021-10-13 16:07:10|87156.8|87106.8|87157.2|87107.2|87157.4|87107.4|87156.1|87106.1|34
1634141240000|2021-10-13 16:07:20|87157.7|87107.7|87156.3|87106.3|87158.6|87108.6|87156.3|87106.3|27
1634141250000|2021-10-13 16:07:30|87156.4|87106.4|87160.8|87110.8|87163|87113|87156.4|87106.4|38
1634141260000|2021-10-13 16:07:40|87160.6|87110.6|87162.8|87112.8|87163.5|87113.5|87160.4|87110.4|36
1634141270000|2021-10-13 16:07:50|87162.5|87112.5|87157.4|87107.4|87163|87113|87155.9|87105.9|39
1634141280000|2021-10-13 16:08:00|87157.6|87107.6|87154.5|87104.5|87157.6|87107.6|87152.5|87102.5|48
1634141290000|2021-10-13 16:08:10|87154.1|87104.1|87152.8|87102.8|87156|87106|87152.2|87102.2|36
1634141300000|2021-10-13 16:08:20|87153|87103|87152.6|87102.6|87153.4|87103.4|87152|87102|33
1634141310000|2021-10-13 16:08:30|87153|87103|87154|87104|87154|87104|87153|87103|20
1634141320000|2021-10-13 16:08:40|87154.2|87104.2|87156.1|87106.1|87156.8|87106.8|87153.7|87103.7|45
1634141330000|2021-10-13 16:08:50|87155.8|87105.8|87155.9|87105.9|87156.7|87106.7|87155.8|87105.8|27
1634141340000|2021-10-13 16:09:00|87156.4|87106.4|87156.8|87106.8|87157.1|87107.1|87155.9|87105.9|37
1634141350000|2021-10-13 16:09:10|87156.7|87106.7|87157.4|87107.4|87159.2|87109.2|87156.7|87106.7|38
1634141360000|2021-10-13 16:09:20|87157.8|87107.8|87157.7|87107.7|87158.4|87108.4|87157.5|87107.5|28
1634141370000|2021-10-13 16:09:30|87157.6|87107.6|87158|87108|87158.7|87108.7|87157.1|87107.1|25
1634141380000|2021-10-13 16:09:40|87157.8|87107.8|87157.6|87107.6|87158|87108|87156.9|87106.9|34
1634141390000|2021-10-13 16:09:50|87157.4|87107.4|87153.9|87103.9|87157.6|87107.6|87152.7|87102.7|33
1634141400000|2021-10-13 16:10:00|87153.8|87103.8|87157.4|87107.4|87159.1|87109.1|87153.8|87103.8|38
1634141410000|2021-10-13 16:10:10|87157.5|87107.5|87156|87106|87159.7|87109.7|87156|87106|34
1634141420000|2021-10-13 16:10:20|87155.6|87105.6|87155.5|87105.5|87155.8|87105.8|87154.9|87104.9|26
1634141430000|2021-10-13 16:10:30|87155.4|87105.4|87152.7|87102.7|87156.2|87106.2|87152.7|87102.7|29
1634141440000|2021-10-13 16:10:40|87153.1|87103.1|87147.6|87097.6|87153.1|87103.1|87147.6|87097.6|48
1634141450000|2021-10-13 16:10:50|87147.7|87097.7|87143.7|87093.7|87147.7|87097.7|87143.3|87093.3|39
1634141460000|2021-10-13 16:11:00|87143.6|87093.6|87141.8|87091.8|87143.6|87093.6|87140.6|87090.6|46
1634141470000|2021-10-13 16:11:10|87141.7|87091.7|87138.8|87088.8|87142.7|87092.7|87137|87087|51
1634141480000|2021-10-13 16:11:20|87138.4|87088.4|87137.1|87087.1|87139.5|87089.5|87131.7|87081.7|64
1634141490000|2021-10-13 16:11:30|87137.4|87087.4|87136.6|87086.6|87138.2|87088.2|87134.5|87084.5|37
1634141500000|2021-10-13 16:11:40|87136.7|87086.7|87139.7|87089.7|87139.8|87089.8|87136.6|87086.6|28
1634141510000|2021-10-13 16:11:50|87140.3|87090.3|87142.5|87092.5|87142.9|87092.9|87139.4|87089.4|33
1634141520000|2021-10-13 16:12:00|87143|87093|87141.9|87091.9|87144.5|87094.5|87141.7|87091.7|27
1634141530000|2021-10-13 16:12:10|87142|87092|87141.5|87091.5|87142.3|87092.3|87140.9|87090.9|28
1634141540000|2021-10-13 16:12:20|87141.3|87091.3|87141.5|87091.5|87141.9|87091.9|87141|87091|23
1634141550000|2021-10-13 16:12:30|87141.3|87091.3|87143.3|87093.3|87145.2|87095.2|87140.9|87090.9|38
1634141560000|2021-10-13 16:12:40|87143.4|87093.4|87143.7|87093.7|87143.9|87093.9|87142.7|87092.7|33
1634141570000|2021-10-13 16:12:50|87143.9|87093.9|87144.1|87094.1|87148.7|87098.7|87143.9|87093.9|51
1634141580000|2021-10-13 16:13:00|87144|87094|87135.9|87085.9|87144|87094|87135.9|87085.9|36
1634141590000|2021-10-13 16:13:10|87136.3|87086.3|87139.8|87089.8|87139.9|87089.9|87136.2|87086.2|44
1634141600000|2021-10-13 16:13:20|87139.9|87089.9|87139.1|87089.1|87139.9|87089.9|87138.3|87088.3|16
1634141610000|2021-10-13 16:13:30|87140.3|87090.3|87131.7|87081.7|87140.5|87090.5|87131.3|87081.3|38
1634141620000|2021-10-13 16:13:40|87131.6|87081.6|87131|87081|87133.2|87083.2|87128.9|87078.9|40
1634141630000|2021-10-13 16:13:50|87130.9|87080.9|87136.3|87086.3|87136.3|87086.3|87130.5|87080.5|36
1634141640000|2021-10-13 16:14:00|87136.4|87086.4|87133.5|87083.5|87136.4|87086.4|87133.3|87083.3|30
1634141650000|2021-10-13 16:14:10|87133.1|87083.1|87136|87086|87136.3|87086.3|87133.1|87083.1|22
1634141660000|2021-10-13 16:14:20|87136.3|87086.3|87135.9|87085.9|87137.8|87087.8|87135.4|87085.4|27
1634141670000|2021-10-13 16:14:30|87136|87086|87135.3|87085.3|87136.2|87086.2|87134.4|87084.4|26
1634141680000|2021-10-13 16:14:40|87135.6|87085.6|87138.6|87088.6|87139.9|87089.9|87133.2|87083.2|27
1634141690000|2021-10-13 16:14:50|87138.5|87088.5|87137.9|87087.9|87138.9|87088.9|87137.9|87087.9|19
1634141700000|2021-10-13 16:15:00|87138.6|87088.6|87141.2|87091.2|87142.9|87092.9|87137.9|87087.9|28
1634141710000|2021-10-13 16:15:10|87141.7|87091.7|87141.3|87091.3|87142.6|87092.6|87140.8|87090.8|28
1634141720000|2021-10-13 16:15:20|87144.3|87094.3|87142|87092|87144.3|87094.3|87140.6|87090.6|32
1634141730000|2021-10-13 16:15:30|87141.5|87091.5|87137.6|87087.6|87142.4|87092.4|87137.6|87087.6|38
1634141740000|2021-10-13 16:15:40|87137.7|87087.7|87136.6|87086.6|87137.7|87087.7|87134|87084|37
1634141750000|2021-10-13 16:15:50|87136.9|87086.9|87136.5|87086.5|87137.8|87087.8|87136.5|87086.5|27
1634141760000|2021-10-13 16:16:00|87136.4|87086.4|87137.2|87087.2|87137.2|87087.2|87133.6|87083.6|34
1634141770000|2021-10-13 16:16:10|87137.1|87087.1|87146.8|87096.8|87146.8|87096.8|87136.9|87086.9|50
1634141780000|2021-10-13 16:16:20|87147|87097|87148|87098|87148.7|87098.7|87146.9|87096.9|42
1634141790000|2021-10-13 16:16:30|87148.5|87098.5|87148.7|87098.7|87148.7|87098.7|87147.4|87097.4|26
1634141800000|2021-10-13 16:16:40|87148.5|87098.5|87146.2|87096.2|87148.7|87098.7|87145|87095|31
1634141810000|2021-10-13 16:16:50|87146.1|87096.1|87145.7|87095.7|87146.1|87096.1|87144.6|87094.6|32
1634141820000|2021-10-13 16:17:00|87145.6|87095.6|87141|87091|87145.6|87095.6|87141|87091|30
1634141830000|2021-10-13 16:17:10|87144.4|87094.4|87152.5|87102.5|87152.5|87102.5|87141.3|87091.3|47
1634141840000|2021-10-13 16:17:20|87153|87103|87153.8|87103.8|87155.2|87105.2|87151.7|87101.7|40
1634141850000|2021-10-13 16:17:30|87154.8|87104.8|87161.5|87111.5|87162|87112|87154.8|87104.8|47
1634141860000|2021-10-13 16:17:40|87161.9|87111.9|87161.5|87111.5|87162.6|87112.6|87161|87111|32
1634141870000|2021-10-13 16:17:50|87161.3|87111.3|87160.3|87110.3|87163.5|87113.5|87159.2|87109.2|34
1634141880000|2021-10-13 16:18:00|87159.9|87109.9|87159.1|87109.1|87160.5|87110.5|87158.8|87108.8|33
1634141890000|2021-10-13 16:18:10|87158.7|87108.7|87157.9|87107.9|87159|87109|87157.4|87107.4|34
1634141900000|2021-10-13 16:18:20|87158|87108|87157.3|87107.3|87158.2|87108.2|87157.3|87107.3|23
1634141910000|2021-10-13 16:18:30|87156.7|87106.7|87157.7|87107.7|87159.5|87109.5|87154.1|87104.1|36
1634141920000|2021-10-13 16:18:40|87157.6|87107.6|87158.9|87108.9|87160.3|87110.3|87156.8|87106.8|27
1634141930000|2021-10-13 16:18:50|87158.8|87108.8|87160.2|87110.2|87161.1|87111.1|87158.8|87108.8|19
1634141940000|2021-10-13 16:19:00|87160.5|87110.5|87161.5|87111.5|87161.6|87111.6|87159.1|87109.1|22
1634141950000|2021-10-13 16:19:10|87161.4|87111.4|87161.8|87111.8|87162.6|87112.6|87160.6|87110.6|35
1634141960000|2021-10-13 16:19:20|87161.9|87111.9|87164.2|87114.2|87164.9|87114.9|87161.6|87111.6|25
1634141970000|2021-10-13 16:19:30|87164|87114|87164|87114|87164.3|87114.3|87160|87110|43
1634141980000|2021-10-13 16:19:40|87163.6|87113.6|87162.2|87112.2|87164.2|87114.2|87162.1|87112.1|25
1634141990000|2021-10-13 16:19:50|87162.1|87112.1|87161.9|87111.9|87162.3|87112.3|87161.8|87111.8|28
1634142000000|2021-10-13 16:20:00|87161.8|87111.8|87160.9|87110.9|87162.5|87112.5|87160.6|87110.6|26
1634142010000|2021-10-13 16:20:10|87160.8|87110.8|87162|87112|87162.1|87112.1|87160.3|87110.3|41
1634142020000|2021-10-13 16:20:20|87162.1|87112.1|87162.1|87112.1|87162.7|87112.7|87160.4|87110.4|21
1634142030000|2021-10-13 16:20:30|87162|87112|87162.8|87112.8|87162.8|87112.8|87161.4|87111.4|24
1634142040000|2021-10-13 16:20:40|87162.7|87112.7|87161.8|87111.8|87162.7|87112.7|87160.6|87110.6|35
1634142050000|2021-10-13 16:20:50|87161.6|87111.6|87161.9|87111.9|87163.1|87113.1|87161.2|87111.2|37
1634142060000|2021-10-13 16:21:00|87161.8|87111.8|87161.9|87111.9|87162.3|87112.3|87161.5|87111.5|19
1634142070000|2021-10-13 16:21:10|87161.8|87111.8|87162.8|87112.8|87162.9|87112.9|87161.5|87111.5|17
1634142080000|2021-10-13 16:21:20|87163|87113|87162.7|87112.7|87163.1|87113.1|87161.9|87111.9|22
1634142090000|2021-10-13 16:21:30|87162.6|87112.6|87165.8|87115.8|87165.9|87115.9|87162.1|87112.1|36
1634142100000|2021-10-13 16:21:40|87164|87114|87167.2|87117.2|87170.7|87120.7|87164|87114|35
1634142110000|2021-10-13 16:21:50|87164.5|87114.5|87166|87116|87167.4|87117.4|87164.5|87114.5|29
1634142120000|2021-10-13 16:22:00|87166.1|87116.1|87162.4|87112.4|87166.1|87116.1|87161.1|87111.1|42
1634142130000|2021-10-13 16:22:10|87162.6|87112.6|87163|87113|87163.2|87113.2|87161.5|87111.5|32
1634142140000|2021-10-13 16:22:20|87162.8|87112.8|87162.7|87112.7|87163.4|87113.4|87162.3|87112.3|20
1634142150000|2021-10-13 16:22:30|87162.6|87112.6|87159.7|87109.7|87162.6|87112.6|87158.5|87108.5|40
1634142160000|2021-10-13 16:22:40|87159.6|87109.6|87159.7|87109.7|87160|87110|87159.4|87109.4|32
1634142170000|2021-10-13 16:22:50|87159.5|87109.5|87159.2|87109.2|87159.8|87109.8|87159|87109|24
1634142180000|2021-10-13 16:23:00|87159.3|87109.3|87145.3|87095.3|87159.4|87109.4|87143.5|87093.5|44
1634142190000|2021-10-13 16:23:10|87145.2|87095.2|87145|87095|87151.1|87101.1|87145|87095|37
1634142200000|2021-10-13 16:23:20|87146.3|87096.3|87144.6|87094.6|87146.7|87096.7|87143.8|87093.8|37
1634142210000|2021-10-13 16:23:30|87144.7|87094.7|87143.9|87093.9|87145.1|87095.1|87143.7|87093.7|22
1634142220000|2021-10-13 16:23:40|87144.3|87094.3|87144|87094|87144.4|87094.4|87143|87093|28
1634142230000|2021-10-13 16:23:50|87143.9|87093.9|87144.5|87094.5|87145.5|87095.5|87142.7|87092.7|43
1634142240000|2021-10-13 16:24:00|87144|87094|87144.9|87094.9|87145.5|87095.5|87142.4|87092.4|22
1634142250000|2021-10-13 16:24:10|87145.5|87095.5|87143|87093|87146.3|87096.3|87143|87093|30
1634142260000|2021-10-13 16:24:20|87143.1|87093.1|87144.2|87094.2|87144.4|87094.4|87142.4|87092.4|28
1634142270000|2021-10-13 16:24:30|87144.3|87094.3|87143.1|87093.1|87144.3|87094.3|87142.9|87092.9|26
1634142280000|2021-10-13 16:24:40|87143|87093|87137.3|87087.3|87143|87093|87137|87087|39
1634142290000|2021-10-13 16:24:50|87135.3|87085.3|87128.8|87078.8|87137.6|87087.6|87128.5|87078.5|47
1634142300000|2021-10-13 16:25:00|87128.9|87078.9|87123.1|87073.1|87129.6|87079.6|87121.9|87071.9|44
1634142310000|2021-10-13 16:25:10|87123.6|87073.6|87122.5|87072.5|87123.6|87073.6|87122.2|87072.2|26
1634142320000|2021-10-13 16:25:20|87122.4|87072.4|87118.9|87068.9|87122.6|87072.6|87118|87068|32
1634142330000|2021-10-13 16:25:30|87119.2|87069.2|87119.5|87069.5|87120.1|87070.1|87118.1|87068.1|20
1634142340000|2021-10-13 16:25:40|87121.1|87071.1|87119.7|87069.7|87121.6|87071.6|87119.5|87069.5|24
1634142350000|2021-10-13 16:25:50|87119.6|87069.6|87118.7|87068.7|87120.7|87070.7|87118.2|87068.2|32
1634142360000|2021-10-13 16:26:00|87119.4|87069.4|87122.8|87072.8|87123.2|87073.2|87119.1|87069.1|31
1634142370000|2021-10-13 16:26:10|87122.9|87072.9|87122|87072|87123.4|87073.4|87121.2|87071.2|31
1634142380000|2021-10-13 16:26:20|87121.3|87071.3|87113.4|87063.4|87121.7|87071.7|87112.6|87062.6|38
1634142390000|2021-10-13 16:26:30|87113.2|87063.2|87112.7|87062.7|87113.9|87063.9|87112.4|87062.4|23
1634142400000|2021-10-13 16:26:40|87112.8|87062.8|87112.9|87062.9|87113.7|87063.7|87112.2|87062.2|24
1634142410000|2021-10-13 16:26:50|87113|87063|87109.8|87059.8|87113.4|87063.4|87109.8|87059.8|14
1634142420000|2021-10-13 16:27:00|87109.4|87059.4|87107.4|87057.4|87109.6|87059.6|87106.2|87056.2|34
1634142430000|2021-10-13 16:27:10|87107.2|87057.2|87109.4|87059.4|87109.4|87059.4|87107.2|87057.2|30
1634142440000|2021-10-13 16:27:20|87109.2|87059.2|87108.2|87058.2|87109.4|87059.4|87107.9|87057.9|20
1634142450000|2021-10-13 16:27:30|87108.3|87058.3|87108.6|87058.6|87108.9|87058.9|87108.2|87058.2|22
1634142460000|2021-10-13 16:27:40|87108.7|87058.7|87107.8|87057.8|87108.8|87058.8|87107.2|87057.2|31
1634142470000|2021-10-13 16:27:50|87107.9|87057.9|87107.2|87057.2|87107.9|87057.9|87106.3|87056.3|20
1634142480000|2021-10-13 16:28:00|87107.3|87057.3|87104.7|87054.7|87107.3|87057.3|87104.4|87054.4|38
1634142490000|2021-10-13 16:28:10|87104.4|87054.4|87103.8|87053.8|87106|87056|87103.8|87053.8|36
1634142500000|2021-10-13 16:28:20|87103.7|87053.7|87105.5|87055.5|87107.1|87057.1|87103.2|87053.2|43
1634142510000|2021-10-13 16:28:30|87105.3|87055.3|87104.1|87054.1|87105.3|87055.3|87102.6|87052.6|32
1634142520000|2021-10-13 16:28:40|87103.8|87053.8|87103.1|87053.1|87103.9|87053.9|87102.5|87052.5|26
1634142530000|2021-10-13 16:28:50|87103|87053|87105.2|87055.2|87105.2|87055.2|87102.7|87052.7|28
1634142540000|2021-10-13 16:29:00|87105.3|87055.3|87100.7|87050.7|87105.9|87055.9|87098|87048|42
1634142550000|2021-10-13 16:29:10|87100.9|87050.9|87094.5|87044.5|87101|87051|87093.7|87043.7|35
1634142560000|2021-10-13 16:29:20|87094.9|87044.9|87100.9|87050.9|87101.7|87051.7|87092.6|87042.6|51
1634142570000|2021-10-13 16:29:30|87101.6|87051.6|87096.6|87046.6|87105.3|87055.3|87095.7|87045.7|47
1634142580000|2021-10-13 16:29:40|87098.2|87048.2|87095.4|87045.4|87098.6|87048.6|87095.3|87045.3|43
1634142590000|2021-10-13 16:29:50|87095.5|87045.5|87096.9|87046.9|87106.4|87056.4|87095.4|87045.4|49
1634142600000|2021-10-13 16:30:00|87097.1|87047.1|87099.9|87049.9|87102.3|87052.3|87096.7|87046.7|42
1634142610000|2021-10-13 16:30:10|87098.8|87048.8|87099.7|87049.7|87102.3|87052.3|87098.8|87048.8|36
1634142620000|2021-10-13 16:30:20|87099.8|87049.8|87101.2|87051.2|87101.8|87065.5|87090.5|87045.9|51
1634142630000|2021-10-13 16:30:30|87100.3|87050.3|87112.1|87062.1|87115.5|87070.7|87094.9|87050.3|37
1634142640000|2021-10-13 16:30:40|87112.7|87062.7|87112|87062|87113.2|87063.2|87111.8|87061.8|20
1634142650000|2021-10-13 16:30:50|87112.3|87062.3|87111.6|87061.6|87113.3|87063.3|87111.6|87061.6|19
1634142660000|2021-10-13 16:31:00|87112.1|87062.1|87122|87072|87122.6|87081.8|87105.5|87059.2|33
1634142670000|2021-10-13 16:31:10|87123.5|87073.5|87122.6|87072.6|87125.6|87075.6|87121.7|87071.7|26
1634142680000|2021-10-13 16:31:20|87122.3|87072.3|87127.2|87077.2|87129.7|87079.7|87120.2|87070.2|45
1634142690000|2021-10-13 16:31:30|87127.1|87077.1|87133.4|87083.4|87135.5|87085.5|87126.1|87076.1|45
1634142700000|2021-10-13 16:31:40|87132.5|87082.5|87131.8|87081.8|87133.5|87083.5|87131.4|87081.4|35
1634142710000|2021-10-13 16:31:50|87132.2|87082.2|87143.5|87093.5|87143.5|87093.5|87129.8|87079.8|65
1634142720000|2021-10-13 16:32:00|87149.3|87099.3|87151.6|87101.6|87156.4|87106.4|87147.9|87097.9|62
1634142730000|2021-10-13 16:32:10|87151|87101|87152.6|87102.6|87152.9|87102.9|87148.8|87098.8|49
1634142740000|2021-10-13 16:32:20|87152.4|87102.4|87147.3|87097.3|87156|87106|87147.3|87097.3|46
1634142750000|2021-10-13 16:32:30|87147.4|87097.4|87147.6|87097.6|87149.9|87099.9|87146.4|87096.4|37
1634142760000|2021-10-13 16:32:40|87147.7|87097.7|87145.3|87095.3|87147.7|87097.7|87145.3|87095.3|32
1634142770000|2021-10-13 16:32:50|87145.7|87095.7|87145.4|87095.4|87147|87097|87144.5|87094.5|41
1634142780000|2021-10-13 16:33:00|87145.3|87095.3|87143|87093|87147|87097|87142|87092|43
1634142790000|2021-10-13 16:33:10|87142.4|87092.4|87142.1|87092.1|87142.9|87092.9|87136.9|87086.9|59
1634142800000|2021-10-13 16:33:20|87142.3|87092.3|87140.7|87090.7|87146.4|87096.4|87140.6|87090.6|52
1634142810000|2021-10-13 16:33:30|87140.8|87090.8|87142.9|87092.9|87142.9|87092.9|87139.9|87089.9|36
1634142820000|2021-10-13 16:33:40|87143|87093|87141.8|87091.8|87148|87098|87141|87091|43
1634142830000|2021-10-13 16:33:50|87141.5|87091.5|87137.6|87087.6|87142.2|87092.2|87136.5|87086.5|45
1634142840000|2021-10-13 16:34:00|87137.9|87087.9|87137.3|87087.3|87137.9|87087.9|87134.6|87084.6|46
1634142850000|2021-10-13 16:34:10|87137.7|87087.7|87136.7|87086.7|87138.1|87088.1|87136.1|87086.1|46
1634142860000|2021-10-13 16:34:20|87136.4|87086.4|87139.6|87089.6|87139.6|87089.6|87136.4|87086.4|28
1634142870000|2021-10-13 16:34:30|87139.4|87089.4|87135|87085|87139.4|87089.4|87133.9|87083.9|40
1634142880000|2021-10-13 16:34:40|87135.7|87085.7|87134.7|87084.7|87135.8|87085.8|87134.3|87084.3|20
1634142890000|2021-10-13 16:34:50|87134.8|87084.8|87134.7|87084.7|87135.3|87085.3|87134.4|87084.4|12
1634142900000|2021-10-13 16:35:00|87134.5|87084.5|87133.1|87083.1|87135.2|87085.2|87132.7|87082.7|33
1634142910000|2021-10-13 16:35:10|87133.3|87083.3|87133.5|87083.5|87135.1|87085.1|87132|87082|36
1634142920000|2021-10-13 16:35:20|87133.7|87083.7|87136.8|87086.8|87139.5|87089.5|87131|87081|51
1634142930000|2021-10-13 16:35:30|87136.6|87086.6|87135.5|87085.5|87138.3|87088.3|87135.2|87085.2|30
1634142940000|2021-10-13 16:35:40|87135.2|87085.2|87134.5|87084.5|87136|87086|87133.8|87083.8|41
1634142950000|2021-10-13 16:35:50|87134.4|87084.4|87138.6|87088.6|87139.5|87089.5|87133.8|87083.8|43
1634142960000|2021-10-13 16:36:00|87138.7|87088.7|87139|87089|87139.9|87089.9|87138.3|87088.3|33
1634142970000|2021-10-13 16:36:10|87138.9|87088.9|87137.9|87087.9|87141.7|87091.7|87137.2|87087.2|39
1634142980000|2021-10-13 16:36:20|87138.4|87088.4|87134.8|87084.8|87138.8|87088.8|87134.4|87084.4|36
1634142990000|2021-10-13 16:36:30|87135.1|87085.1|87136.5|87086.5|87136.6|87086.6|87134.6|87084.6|28
1634143000000|2021-10-13 16:36:40|87136.1|87086.1|87133.2|87083.2|87136.5|87086.5|87130.5|87080.5|41
1634143010000|2021-10-13 16:36:50|87132.7|87082.7|87135.8|87085.8|87137.4|87087.4|87132|87082|46
1634143020000|2021-10-13 16:37:00|87135.7|87085.7|87138.3|87088.3|87138.3|87088.3|87135.5|87085.5|35
1634143030000|2021-10-13 16:37:10|87138.4|87088.4|87136.4|87086.4|87138.6|87088.6|87136.4|87086.4|24
1634143040000|2021-10-13 16:37:20|87136.3|87086.3|87140|87090|87141.2|87091.2|87136.3|87086.3|37
1634143050000|2021-10-13 16:37:30|87140.5|87090.5|87138.8|87088.8|87141|87091|87138.8|87088.8|39
1634143060000|2021-10-13 16:37:40|87138.5|87088.5|87137.6|87087.6|87138.7|87088.7|87136.7|87086.7|36
1634143070000|2021-10-13 16:37:50|87137.7|87087.7|87138.3|87088.3|87139.1|87089.1|87136.8|87086.8|21
1634143080000|2021-10-13 16:38:00|87138.2|87088.2|87138.7|87088.7|87138.9|87088.9|87137.6|87087.6|29
1634143090000|2021-10-13 16:38:10|87138.8|87088.8|87141.2|87091.2|87143.1|87093.1|87138.8|87088.8|38
1634143100000|2021-10-13 16:38:20|87140.7|87090.7|87140.7|87090.7|87141.9|87091.9|87140.1|87090.1|35
1634143110000|2021-10-13 16:38:30|87140.6|87090.6|87138.1|87088.1|87140.6|87090.6|87137.7|87087.7|23
1634143120000|2021-10-13 16:38:40|87138.5|87088.5|87134.3|87084.3|87138.5|87088.5|87134.3|87084.3|21
1634143130000|2021-10-13 16:38:50|87134.5|87084.5|87133.6|87083.6|87134.8|87084.8|87133.4|87083.4|34
1634143140000|2021-10-13 16:39:00|87133.7|87083.7|87132|87082|87134.5|87084.5|87131.4|87081.4|41
1634143150000|2021-10-13 16:39:10|87132.4|87082.4|87133|87083|87133|87083|87131.9|87081.9|21
1634143160000|2021-10-13 16:39:20|87132.9|87082.9|87131.5|87081.5|87133|87083|87131.4|87081.4|25
1634143170000|2021-10-13 16:39:30|87131.7|87081.7|87131|87081|87132.3|87082.3|87130.3|87080.3|26
1634143180000|2021-10-13 16:39:40|87130.4|87080.4|87131.8|87081.8|87132.3|87082.3|87130.4|87080.4|26
1634143190000|2021-10-13 16:39:50|87131.2|87081.2|87131.4|87081.4|87131.5|87081.5|87130.1|87080.1|25
1634143200000|2021-10-13 16:40:00|87131.3|87081.3|87131.5|87081.5|87132.7|87082.7|87130.6|87080.6|37
1634143210000|2021-10-13 16:40:10|87131.1|87081.1|87130.7|87080.7|87132.5|87082.5|87130.2|87080.2|34
1634143220000|2021-10-13 16:40:20|87130.9|87080.9|87133.6|87083.6|87135.5|87085.5|87130|87080|50
1634143230000|2021-10-13 16:40:30|87133.1|87083.1|87130.5|87080.5|87135|87085|87130.4|87080.4|53
1634143240000|2021-10-13 16:40:40|87130.2|87080.2|87133.9|87083.9|87134.4|87084.4|87130.1|87080.1|36
1634143250000|2021-10-13 16:40:50|87133.8|87083.8|87129.8|87079.8|87134.3|87084.3|87129.1|87079.1|45
1634143260000|2021-10-13 16:41:00|87130.1|87080.1|87133.8|87083.8|87135.4|87085.4|87130.1|87080.1|55
1634143270000|2021-10-13 16:41:10|87133.5|87083.5|87132.7|87082.7|87134|87084|87132.5|87082.5|32
1634143280000|2021-10-13 16:41:20|87132.6|87082.6|87131.6|87081.6|87133.1|87083.1|87131.5|87081.5|32
1634143290000|2021-10-13 16:41:30|87131.7|87081.7|87134.8|87084.8|87141|87103.6|87125.1|87077.3|57
1634143300000|2021-10-13 16:41:40|87135.6|87085.6|87134.6|87084.6|87137.6|87087.6|87134.6|87084.6|43
1634143310000|2021-10-13 16:41:50|87132.2|87082.2|87129.4|87079.4|87132.2|87082.2|87126.9|87076.9|53
1634143320000|2021-10-13 16:42:00|87129.5|87079.5|87131.5|87081.5|87135.4|87098.5|87123.2|87078.4|46
1634143330000|2021-10-13 16:42:10|87131.6|87081.6|87128.9|87078.9|87131.8|87081.8|87128.7|87078.7|25
1634143340000|2021-10-13 16:42:20|87129|87079|87128.6|87078.6|87129.5|87079.5|87127.9|87077.9|41
1634143350000|2021-10-13 16:42:30|87128.3|87078.3|87115.5|87065.5|87128.3|87078.3|87114|87064|54
1634143360000|2021-10-13 16:42:40|87115.4|87065.4|87116.6|87066.6|87116.6|87066.6|87114.9|87064.9|36
1634143370000|2021-10-13 16:42:50|87116.8|87066.8|87120|87070|87120.7|87070.7|87116.8|87066.8|48
1634143380000|2021-10-13 16:43:00|87120.1|87070.1|87119.8|87069.8|87120.6|87070.6|87119.8|87069.8|24
1634143390000|2021-10-13 16:43:10|87120.1|87070.1|87123.3|87073.3|87123.4|87073.4|87120|87070|34
1634143400000|2021-10-13 16:43:20|87123.2|87073.2|87125|87075|87125|87075|87123.1|87073.1|32
1634143410000|2021-10-13 16:43:30|87124.7|87074.7|87124.6|87074.6|87125.3|87075.3|87124|87074|31
1634143420000|2021-10-13 16:43:40|87124.5|87074.5|87126.4|87076.4|87127.3|87077.3|87124.4|87074.4|31
1634143430000|2021-10-13 16:43:50|87126.3|87076.3|87128.7|87078.7|87128.9|87078.9|87124.3|87074.3|41
1634143440000|2021-10-13 16:44:00|87129.4|87079.4|87128.5|87078.5|87129.9|87079.9|87128.2|87078.2|37
1634143450000|2021-10-13 16:44:10|87128.4|87078.4|87123.9|87073.9|87128.4|87078.4|87123.3|87073.3|45
1634143460000|2021-10-13 16:44:20|87123.7|87073.7|87122.6|87072.6|87124.3|87074.3|87122.5|87072.5|31
1634143470000|2021-10-13 16:44:30|87122.5|87072.5|87121.4|87071.4|87122.6|87072.6|87121|87071|27
1634143480000|2021-10-13 16:44:40|87121.3|87071.3|87116.9|87066.9|87121.9|87071.9|87116.9|87066.9|40
1634143490000|2021-10-13 16:44:50|87116.8|87066.8|87118.6|87068.6|87119.2|87069.2|87116.2|87066.2|33
1634143500000|2021-10-13 16:45:00|87118.4|87068.4|87118.9|87068.9|87120.6|87070.6|87118.1|87068.1|35
1634143510000|2021-10-13 16:45:10|87119|87069|87119.4|87069.4|87120.3|87070.3|87116.6|87066.6|37
1634143520000|2021-10-13 16:45:20|87119.3|87069.3|87119.9|87069.9|87121.5|87071.5|87119.3|87069.3|43
1634143530000|2021-10-13 16:45:30|87120.2|87070.2|87121.4|87071.4|87122.7|87072.7|87119.1|87069.1|47
1634143540000|2021-10-13 16:45:40|87121.6|87071.6|87120.6|87070.6|87123.1|87073.1|87120.6|87070.6|28
1634143550000|2021-10-13 16:45:50|87119.8|87069.8|87119.3|87069.3|87120.7|87070.7|87119.3|87069.3|30
1634143560000|2021-10-13 16:46:00|87119.4|87069.4|87119|87069|87119.5|87069.5|87118.2|87068.2|33
1634143570000|2021-10-13 16:46:10|87119.2|87069.2|87119.6|87069.6|87120.6|87070.6|87119.2|87069.2|27
1634143580000|2021-10-13 16:46:20|87119.5|87069.5|87117.4|87067.4|87119.6|87069.6|87117.4|87067.4|28
1634143590000|2021-10-13 16:46:30|87115.5|87065.5|87116.3|87066.3|87117.7|87067.7|87115.5|87065.5|42
1634143600000|2021-10-13 16:46:40|87116.2|87066.2|87116.5|87066.5|87116.8|87066.8|87115.3|87065.3|27
1634143610000|2021-10-13 16:46:50|87116.4|87066.4|87114.6|87064.6|87116.4|87066.4|87113.3|87063.3|39
1634143620000|2021-10-13 16:47:00|87114.3|87064.3|87113.6|87063.6|87115.5|87065.5|87113|87063|31
1634143630000|2021-10-13 16:47:10|87113.5|87063.5|87116.3|87066.3|87116.5|87066.5|87112.5|87062.5|39
1634143640000|2021-10-13 16:47:20|87115.7|87065.7|87112.8|87062.8|87117.8|87067.8|87112.8|87062.8|38
1634143650000|2021-10-13 16:47:30|87112.9|87062.9|87113.9|87063.9|87114.7|87064.7|87112.7|87062.7|34
1634143660000|2021-10-13 16:47:40|87114.2|87064.2|87113.8|87063.8|87114.2|87064.2|87112|87062|43
1634143670000|2021-10-13 16:47:50|87114|87064|87113.1|87063.1|87114.7|87064.7|87112.5|87062.5|31
1634143680000|2021-10-13 16:48:00|87113.3|87063.3|87113.9|87063.9|87113.9|87063.9|87112.8|87062.8|29
1634143690000|2021-10-13 16:48:10|87113.2|87063.2|87110.5|87060.5|87113.6|87063.6|87110.5|87060.5|39
1634143700000|2021-10-13 16:48:20|87110.7|87060.7|87112.7|87062.7|87113.3|87063.3|87110.7|87060.7|45
1634143710000|2021-10-13 16:48:30|87112.5|87062.5|87114.7|87064.7|87115.8|87065.8|87112.5|87062.5|54
1634143720000|2021-10-13 16:48:40|87114.6|87064.6|87113|87063|87115.6|87065.6|87112|87062|38
1634143730000|2021-10-13 16:48:50|87112.6|87062.6|87114|87064|87114.4|87064.4|87112.4|87062.4|24
1634143740000|2021-10-13 16:49:00|87113.8|87063.8|87112.8|87062.8|87114|87064|87112.7|87062.7|21
1634143750000|2021-10-13 16:49:10|87112.7|87062.7|87111|87061|87112.8|87062.8|87109.1|87059.1|41
1634143760000|2021-10-13 16:49:20|87110.5|87060.5|87112.8|87062.8|87112.9|87062.9|87110.5|87060.5|32
1634143770000|2021-10-13 16:49:30|87113.3|87063.3|87113.3|87063.3|87113.8|87063.8|87112.4|87062.4|33
1634143780000|2021-10-13 16:49:40|87113.6|87063.6|87113.5|87063.5|87113.9|87063.9|87113.3|87063.3|20
1634143790000|2021-10-13 16:49:50|87113.4|87063.4|87113.1|87063.1|87113.6|87063.6|87112.3|87062.3|26
1634143800000|2021-10-13 16:50:00|87113.2|87063.2|87113.4|87063.4|87113.7|87063.7|87112.8|87062.8|33
1634143810000|2021-10-13 16:50:10|87112.8|87062.8|87110.4|87060.4|87113.3|87063.3|87109.1|87059.1|36
1634143820000|2021-10-13 16:50:20|87110.5|87060.5|87109.8|87059.8|87111.8|87061.8|87109.7|87059.7|35
1634143830000|2021-10-13 16:50:30|87109.7|87059.7|87110|87060|87110.2|87060.2|87108.8|87058.8|32
1634143840000|2021-10-13 16:50:40|87109.8|87059.8|87109|87059|87110|87060|87109|87059|27
1634143850000|2021-10-13 16:50:50|87109.1|87059.1|87112.1|87062.1|87112.1|87062.1|87109.1|87059.1|21
1634143860000|2021-10-13 16:51:00|87112|87062|87112.1|87062.1|87112.8|87062.8|87111.7|87061.7|37
1634143870000|2021-10-13 16:51:10|87111.4|87061.4|87112.1|87062.1|87112.1|87062.1|87110.9|87060.9|25
1634143880000|2021-10-13 16:51:20|87112|87062|87112.5|87062.5|87113.1|87063.1|87111.6|87061.6|26
1634143890000|2021-10-13 16:51:30|87112|87062|87111.8|87061.8|87112.7|87062.7|87110.2|87060.2|31
1634143900000|2021-10-13 16:51:40|87111.6|87061.6|87114.1|87064.1|87114.2|87064.2|87111.4|87061.4|44
1634143910000|2021-10-13 16:51:50|87112.8|87062.8|87112.6|87062.6|87114|87064|87112.4|87062.4|28
1634143920000|2021-10-13 16:52:00|87112.4|87062.4|87113|87063|87113.5|87063.5|87112.4|87062.4|18
1634143930000|2021-10-13 16:52:10|87112.8|87062.8|87107.9|87057.9|87112.8|87062.8|87107.4|87057.4|46
1634143940000|2021-10-13 16:52:20|87108|87058|87107|87057|87108|87058|87106.8|87056.8|36
1634143950000|2021-10-13 16:52:30|87106.9|87056.9|87107.1|87057.1|87108.1|87058.1|87106.5|87056.5|36
1634143960000|2021-10-13 16:52:40|87107.3|87057.3|87105|87055|87107.3|87057.3|87104.6|87054.6|24
1634143970000|2021-10-13 16:52:50|87104.8|87054.8|87105.4|87055.4|87105.7|87055.7|87104.5|87054.5|33
1634143980000|2021-10-13 16:53:00|87105.2|87055.2|87105.9|87055.9|87105.9|87055.9|87104.8|87054.8|18
1634143990000|2021-10-13 16:53:10|87106.1|87056.1|87105|87055|87106.3|87056.3|87104.6|87054.6|28
1634144000000|2021-10-13 16:53:20|87105.1|87055.1|87100.3|87050.3|87105.1|87055.1|87100|87050|35
1634144010000|2021-10-13 16:53:30|87100.5|87050.5|87101.6|87051.6|87101.7|87051.7|87100.1|87050.1|29
1634144020000|2021-10-13 16:53:40|87101.3|87051.3|87104.8|87054.8|87105.5|87055.5|87101.3|87051.3|33
1634144030000|2021-10-13 16:53:50|87104.5|87054.5|87102.2|87052.2|87104.6|87054.6|87101.7|87051.7|36
1634144040000|2021-10-13 16:54:00|87102.1|87052.1|87101.5|87051.5|87102.8|87052.8|87101.5|87051.5|23
1634144050000|2021-10-13 16:54:10|87101.9|87051.9|87101.2|87051.2|87101.9|87051.9|87099.8|87049.8|24
1634144060000|2021-10-13 16:54:20|87101|87051|87100.9|87050.9|87101.6|87051.6|87100.8|87050.8|17
1634144070000|2021-10-13 16:54:30|87100.5|87050.5|87100.6|87050.6|87101.6|87051.6|87100.1|87050.1|26
1634144080000|2021-10-13 16:54:40|87101.6|87051.6|87098.8|87048.8|87101.6|87051.6|87098.8|87048.8|15
1634144090000|2021-10-13 16:54:50|87098.9|87048.9|87097.7|87047.7|87098.9|87048.9|87095.4|87045.4|44
1634144100000|2021-10-13 16:55:00|87097.1|87047.1|87095.6|87045.6|87097.1|87047.1|87095.4|87045.4|32
1634144110000|2021-10-13 16:55:10|87095.4|87045.4|87096.4|87046.4|87096.5|87046.5|87093.3|87043.3|45
1634144120000|2021-10-13 16:55:20|87096.7|87046.7|87097.3|87047.3|87099.1|87049.1|87095.6|87045.6|31
1634144130000|2021-10-13 16:55:30|87097.4|87047.4|87096.2|87046.2|87097.8|87047.8|87096.1|87046.1|32
1634144140000|2021-10-13 16:55:40|87096.3|87046.3|87096.6|87046.6|87096.8|87046.8|87096|87046|21
1634144150000|2021-10-13 16:55:50|87096.4|87046.4|87096.7|87046.7|87097.3|87047.3|87096.3|87046.3|26
1634144160000|2021-10-13 16:56:00|87096.8|87046.8|87096.8|87046.8|87097.4|87047.4|87096.3|87046.3|28
1634144170000|2021-10-13 16:56:10|87097.1|87047.1|87098|87048|87098|87048|87096.3|87046.3|29
1634144180000|2021-10-13 16:56:20|87096.5|87046.5|87095.1|87045.1|87097.9|87047.9|87095.1|87045.1|39
1634144190000|2021-10-13 16:56:30|87096.1|87046.1|87096.2|87046.2|87096.8|87046.8|87095|87045|32
1634144200000|2021-10-13 16:56:40|87096.1|87046.1|87096.6|87046.6|87096.9|87046.9|87095.6|87045.6|24
1634144210000|2021-10-13 16:56:50|87096.1|87046.1|87099.3|87049.3|87099.3|87049.3|87095.5|87045.5|40
1634144220000|2021-10-13 16:57:00|87099.1|87049.1|87098.2|87048.2|87099.4|87049.4|87097.7|87047.7|27
1634144230000|2021-10-13 16:57:10|87098.3|87048.3|87098.4|87048.4|87098.9|87048.9|87097.9|87047.9|28
1634144240000|2021-10-13 16:57:20|87098.5|87048.5|87097.5|87047.5|87098.5|87048.5|87097.4|87047.4|26
1634144250000|2021-10-13 16:57:30|87096.7|87046.7|87096.5|87046.5|87097.9|87047.9|87095.2|87045.2|37
1634144260000|2021-10-13 16:57:40|87096.4|87046.4|87093.1|87043.1|87096.7|87046.7|87092.7|87042.7|43
1634144270000|2021-10-13 16:57:50|87092.8|87042.8|87093.3|87043.3|87094.2|87044.2|87092.2|87042.2|33
1634144280000|2021-10-13 16:58:00|87092.9|87042.9|87095|87045|87095.4|87045.4|87092.7|87042.7|38
1634144290000|2021-10-13 16:58:10|87094.8|87044.8|87095.7|87045.7|87095.7|87045.7|87094.4|87044.4|19
1634144300000|2021-10-13 16:58:20|87095.4|87045.4|87096.6|87046.6|87097.7|87047.7|87093.3|87043.3|35
1634144310000|2021-10-13 16:58:30|87095.3|87045.3|87096.5|87046.5|87097.1|87047.1|87095.2|87045.2|37
1634144320000|2021-10-13 16:58:40|87096.3|87046.3|87095.2|87045.2|87096.3|87046.3|87095.2|87045.2|21
1634144330000|2021-10-13 16:58:50|87095.5|87045.5|87094.7|87044.7|87096.1|87046.1|87094|87044|44
1634144340000|2021-10-13 16:59:00|87094.5|87044.5|87091.2|87041.2|87094.7|87044.7|87090|87040|46
1634144350000|2021-10-13 16:59:10|87090.7|87040.7|87092.5|87042.5|87094.3|87044.3|87090.7|87040.7|42
1634144360000|2021-10-13 16:59:20|87092.3|87042.3|87092|87042|87092.9|87042.9|87091.7|87041.7|30
1634144370000|2021-10-13 16:59:30|87092.5|87042.5|87096.1|87046.1|87096.1|87046.1|87091.7|87041.7|33
1634144380000|2021-10-13 16:59:40|87096|87046|87098.7|87048.7|87099.2|87049.2|87095.7|87045.7|46
1634144390000|2021-10-13 16:59:50|87098.9|87048.9|87100|87050|87101.5|87051.5|87097.8|87047.8|32
1634144400000|2021-10-13 17:00:00|87099.7|87049.7|87098.9|87048.9|87099.7|87049.7|87098.9|87048.9|31
1634144410000|2021-10-13 17:00:10|87099|87049|87095.5|87045.5|87099.1|87049.1|87095|87045|38
1634144420000|2021-10-13 17:00:20|87095.2|87045.2|87096.9|87046.9|87097|87047|87095.2|87045.2|26
1634144430000|2021-10-13 17:00:30|87097.1|87047.1|87097|87047|87099.5|87049.5|87097|87047|34
1634144440000|2021-10-13 17:00:40|87097.3|87047.3|87094.7|87044.7|87097.6|87047.6|87092.4|87042.4|28
1634144450000|2021-10-13 17:00:50|87094.4|87044.4|87094.9|87044.9|87096.5|87046.5|87094.1|87044.1|23
1634144460000|2021-10-13 17:01:00|87095.1|87045.1|87095.4|87045.4|87095.5|87045.5|87094.5|87044.5|30
1634144470000|2021-10-13 17:01:10|87095.3|87045.3|87094.7|87044.7|87095.8|87045.8|87094.6|87044.6|25
1634144480000|2021-10-13 17:01:20|87094.8|87044.8|87094.8|87044.8|87095.3|87045.3|87093.3|87043.3|36
1634144490000|2021-10-13 17:01:30|87095.7|87045.7|87096.1|87046.1|87096.7|87046.7|87095|87045|41
1634144500000|2021-10-13 17:01:40|87096.3|87046.3|87098|87048|87098|87048|87096.3|87046.3|33
1634144510000|2021-10-13 17:01:50|87097.8|87047.8|87097.9|87047.9|87099.5|87049.5|87097.8|87047.8|31
1634144520000|2021-10-13 17:02:00|87097.8|87047.8|87093.8|87043.8|87098.9|87048.9|87092.8|87042.8|48
1634144530000|2021-10-13 17:02:10|87093.2|87043.2|87099.4|87049.4|87101.3|87051.3|87093.2|87043.2|44
1634144540000|2021-10-13 17:02:20|87099.2|87049.2|87094.8|87044.8|87099.2|87049.2|87093.4|87043.4|44
1634144550000|2021-10-13 17:02:30|87094.6|87044.6|87095.7|87045.7|87096.2|87046.2|87094.2|87044.2|38
1634144560000|2021-10-13 17:02:40|87095.8|87045.8|87096.1|87046.1|87097.2|87047.2|87094.3|87044.3|35
1634144570000|2021-10-13 17:02:50|87096|87046|87094.6|87044.6|87097|87047|87094.1|87044.1|39
1634144580000|2021-10-13 17:03:00|87093.8|87043.8|87092.9|87042.9|87095.9|87045.9|87092.9|87042.9|35
1634144590000|2021-10-13 17:03:10|87093.1|87043.1|87098.5|87048.5|87098.5|87048.5|87092.9|87042.9|42
1634144600000|2021-10-13 17:03:20|87096.3|87046.3|87094.3|87044.3|87097.1|87047.1|87092.5|87042.5|44
1634144610000|2021-10-13 17:03:30|87093.9|87043.9|87093.1|87043.1|87094.1|87044.1|87092.9|87042.9|43
1634144620000|2021-10-13 17:03:40|87093.2|87043.2|87087.7|87037.7|87093.8|87043.8|87086.5|87036.5|42
1634144630000|2021-10-13 17:03:50|87087.8|87037.8|87085.6|87035.6|87088.1|87038.1|87084.8|87034.8|37
1634144640000|2021-10-13 17:04:00|87085.7|87035.7|87085.8|87035.8|87086.1|87036.1|87085.2|87035.2|22
1634144650000|2021-10-13 17:04:10|87085.9|87035.9|87085.9|87035.9|87086|87036|87085.3|87035.3|33
1634144660000|2021-10-13 17:04:20|87085.4|87035.4|87085.3|87035.3|87085.8|87035.8|87084.3|87034.3|43
1634144670000|2021-10-13 17:04:30|87085.2|87035.2|87085.4|87035.4|87085.8|87035.8|87084.9|87034.9|29
1634144680000|2021-10-13 17:04:40|87085.6|87035.6|87086|87036|87087.2|87037.2|87085.5|87035.5|30
1634144690000|2021-10-13 17:04:50|87085.9|87035.9|87086.6|87036.6|87089.3|87039.3|87084|87034|29
1634144700000|2021-10-13 17:05:00|87086.9|87036.9|87085.4|87035.4|87087.1|87037.1|87085.3|87035.3|37
1634144710000|2021-10-13 17:05:10|87085.2|87035.2|87084.2|87034.2|87086.5|87036.5|87083.1|87033.1|48
1634144720000|2021-10-13 17:05:20|87084.3|87034.3|87081.8|87031.8|87084.8|87034.8|87081.8|87031.8|46
1634144730000|2021-10-13 17:05:30|87082.3|87032.3|87084.3|87034.3|87084.6|87034.6|87082.2|87032.2|40
1634144740000|2021-10-13 17:05:40|87084|87034|87082.2|87032.2|87084.3|87034.3|87082|87032|29
1634144750000|2021-10-13 17:05:50|87082|87032|87083|87033|87083.1|87033.1|87081.5|87031.5|28
1634144760000|2021-10-13 17:06:00|87083.2|87033.2|87082.9|87032.9|87083.2|87033.2|87080.9|87030.9|38
1634144770000|2021-10-13 17:06:10|87083|87033|87080.4|87030.4|87083.1|87033.1|87080.4|87030.4|31
1634144780000|2021-10-13 17:06:20|87080.5|87030.5|87079.6|87029.6|87081.3|87031.3|87078.4|87028.4|38
1634144790000|2021-10-13 17:06:30|87079.9|87029.9|87079.3|87029.3|87079.9|87029.9|87079|87029|31
1634144800000|2021-10-13 17:06:40|87079.7|87029.7|87076.1|87026.1|87079.8|87029.8|87075.1|87025.1|29
1634144810000|2021-10-13 17:06:50|87076|87026|87073.9|87023.9|87077.6|87027.6|87073.3|87023.3|48
1634144820000|2021-10-13 17:07:00|87073.5|87023.5|87076|87026|87076.3|87026.3|87073.5|87023.5|33
1634144830000|2021-10-13 17:07:10|87075.8|87025.8|87075.5|87025.5|87076.1|87026.1|87074.3|87024.3|34
1634144840000|2021-10-13 17:07:20|87075.3|87025.3|87074.9|87024.9|87075.8|87025.8|87074.9|87024.9|32
1634144850000|2021-10-13 17:07:30|87075.3|87025.3|87074.5|87024.5|87075.9|87025.9|87074.5|87024.5|38
1634144860000|2021-10-13 17:07:40|87074.7|87024.7|87075.2|87025.2|87075.3|87025.3|87073.9|87023.9|33
1634144870000|2021-10-13 17:07:50|87075.5|87025.5|87076.3|87026.3|87077.1|87027.1|87075|87025|31
1634144880000|2021-10-13 17:08:00|87075.9|87025.9|87075.7|87025.7|87077.1|87027.1|87075.5|87025.5|40
1634144890000|2021-10-13 17:08:10|87076.1|87026.1|87077.1|87027.1|87077.7|87027.7|87075.9|87025.9|26
1634144900000|2021-10-13 17:08:20|87077.3|87027.3|87075.7|87025.7|87077.3|87027.3|87075.3|87025.3|28
1634144910000|2021-10-13 17:08:30|87075|87025|87074|87024|87075.3|87025.3|87072.6|87022.6|29
1634144920000|2021-10-13 17:08:40|87070.2|87020.2|87068.2|87018.2|87070.2|87020.2|87067.3|87017.3|46
1634144930000|2021-10-13 17:08:50|87068.3|87018.3|87069.3|87019.3|87069.6|87019.6|87068.3|87018.3|40
1634144940000|2021-10-13 17:09:00|87069.2|87019.2|87072.9|87022.9|87075|87025|87069|87019|35
1634144950000|2021-10-13 17:09:10|87072.4|87022.4|87072.5|87022.5|87073.9|87023.9|87072.4|87022.4|40
1634144960000|2021-10-13 17:09:20|87072.6|87022.6|87072.9|87022.9|87073.4|87023.4|87072|87022|32
1634144970000|2021-10-13 17:09:30|87072.8|87022.8|87071.7|87021.7|87073|87023|87070.4|87020.4|37
1634144980000|2021-10-13 17:09:40|87071.5|87021.5|87070.2|87020.2|87072.1|87022.1|87069.3|87019.3|32
1634144990000|2021-10-13 17:09:50|87069.6|87019.6|87069.5|87019.5|87071.1|87021.1|87069.3|87019.3|27
1634145000000|2021-10-13 17:10:00|87068.7|87018.7|87068.8|87018.8|87069.6|87019.6|87067.4|87017.4|45
1634145010000|2021-10-13 17:10:10|87068.6|87018.6|87067.3|87017.3|87068.6|87018.6|87066.8|87016.8|33
1634145020000|2021-10-13 17:10:20|87067.4|87017.4|87066.6|87016.6|87067.4|87017.4|87066.6|87016.6|16
1634145030000|2021-10-13 17:10:30|87067.1|87017.1|87067.1|87017.1|87067.5|87017.5|87066.7|87016.7|22
1634145040000|2021-10-13 17:10:40|87067.3|87017.3|87066.7|87016.7|87067.7|87017.7|87066.5|87016.5|36
1634145050000|2021-10-13 17:10:50|87066.6|87016.6|87067|87017|87067.2|87017.2|87066|87016|38
1634145060000|2021-10-13 17:11:00|87067.1|87017.1|87063.7|87013.7|87067.1|87017.1|87063.6|87013.6|38
1634145070000|2021-10-13 17:11:10|87064|87014|87059.5|87009.5|87066.8|87016.8|87058.9|87008.9|38
1634145080000|2021-10-13 17:11:20|87059.3|87009.3|87060.3|87010.3|87061.7|87011.7|87058.9|87008.9|47
1634145090000|2021-10-13 17:11:30|87060.2|87010.2|87061.7|87011.7|87062.2|87012.2|87059.4|87009.4|27
1634145100000|2021-10-13 17:11:40|87061.9|87011.9|87061.7|87011.7|87062.8|87012.8|87060.4|87010.4|21
1634145110000|2021-10-13 17:11:50|87061.5|87011.5|87062.3|87012.3|87063.9|87026|87050.5|87011.4|36
1634145120000|2021-10-13 17:12:00|87062.5|87012.5|87061.4|87011.4|87062.5|87012.5|87060.9|87010.9|31
1634145130000|2021-10-13 17:12:10|87061.6|87011.6|87060.8|87010.8|87061.7|87011.7|87060.8|87010.8|21
1634145140000|2021-10-13 17:12:20|87061.1|87011.1|87059.8|87009.8|87061.1|87011.1|87059.6|87009.6|32
1634145150000|2021-10-13 17:12:30|87060.3|87010.3|87056.1|87006.1|87060.3|87010.3|87055.4|87005.4|48
1634145160000|2021-10-13 17:12:40|87056|87006|87056.1|87006.1|87056.6|87006.6|87055.6|87005.6|31
1634145170000|2021-10-13 17:12:50|87055.8|87005.8|87053.2|87003.2|87056.5|87006.5|87053.2|87003.2|41
1634145180000|2021-10-13 17:13:00|87053.3|87003.3|87055|87005|87055|87005|87052.2|87002.2|34
1634145190000|2021-10-13 17:13:10|87055.1|87005.1|87054.8|87004.8|87055.6|87005.6|87054.3|87004.3|17
1634145200000|2021-10-13 17:13:20|87054.5|87004.5|87056.3|87006.3|87056.9|87006.9|87054.4|87004.4|25
1634145210000|2021-10-13 17:13:30|87056.4|87006.4|87055.6|87005.6|87056.4|87006.4|87054.7|87004.7|33
1634145220000|2021-10-13 17:13:40|87055.5|87005.5|87055.2|87005.2|87056.3|87006.3|87054.4|87004.4|23
1634145230000|2021-10-13 17:13:50|87055|87005|87052.9|87002.9|87055|87005|87052.9|87002.9|32
1634145240000|2021-10-13 17:14:00|87053.2|87003.2|87053.9|87003.9|87054|87004|87052.7|87002.7|18
1634145250000|2021-10-13 17:14:10|87053.8|87003.8|87053.5|87003.5|87053.8|87003.8|87052.8|87002.8|18
1634145260000|2021-10-13 17:14:20|87054.1|87004.1|87051.4|87001.4|87054.3|87004.3|87050.9|87000.9|25
1634145270000|2021-10-13 17:14:30|87051.3|87001.3|87050.3|87000.3|87052.9|87002.9|87049.4|86999.4|41
1634145280000|2021-10-13 17:14:40|87049.9|86999.9|87051.4|87001.4|87052.1|87002.1|87049.7|86999.7|32
1634145290000|2021-10-13 17:14:50|87052|87002|87052.1|87002.1|87052.2|87002.2|87051.2|87001.2|23
1634145300000|2021-10-13 17:15:00|87052.3|87002.3|87052.9|87002.9|87053.4|87003.4|87052|87002|30
1634145310000|2021-10-13 17:15:10|87052.7|87002.7|87053.6|87003.6|87054.1|87004.1|87051.8|87001.8|45
1634145320000|2021-10-13 17:15:20|87053.2|87003.2|87053.2|87003.2|87053.9|87003.9|87052.7|87002.7|31
1634145330000|2021-10-13 17:15:30|87052.5|87002.5|87053.3|87003.3|87053.5|87003.5|87052.5|87002.5|26
1634145340000|2021-10-13 17:15:40|87053|87003|87053.3|87003.3|87054.5|87004.5|87052.2|87002.2|30
1634145350000|2021-10-13 17:15:50|87052.9|87002.9|87053.6|87003.6|87054.2|87004.2|87052.3|87002.3|38
1634145360000|2021-10-13 17:16:00|87053.7|87003.7|87055|87005|87056.1|87006.1|87053.5|87003.5|43
1634145370000|2021-10-13 17:16:10|87055.1|87005.1|87055.7|87005.7|87056.1|87006.1|87055|87005|29
1634145380000|2021-10-13 17:16:20|87055.8|87005.8|87055.9|87005.9|87056.6|87006.6|87055.3|87005.3|30
1634145390000|2021-10-13 17:16:30|87055.8|87005.8|87055.6|87005.6|87056.3|87006.3|87054.7|87004.7|34
1634145400000|2021-10-13 17:16:40|87055.2|87005.2|87055.3|87005.3|87055.6|87005.6|87054.5|87004.5|30
1634145410000|2021-10-13 17:16:50|87055.4|87005.4|87056.2|87006.2|87059.4|87009.4|87055.4|87005.4|35
1634145420000|2021-10-13 17:17:00|87056.5|87006.5|87055.6|87005.6|87056.5|87006.5|87055|87005|37
1634145430000|2021-10-13 17:17:10|87055.4|87005.4|87054.9|87004.9|87056.4|87006.4|87054.7|87004.7|21
1634145440000|2021-10-13 17:17:20|87054.8|87004.8|87050.7|87000.7|87055.6|87005.6|87049.3|86999.3|47
1634145450000|2021-10-13 17:17:30|87051.8|87001.8|87051.7|87001.7|87052.5|87002.5|87050.7|87000.7|44
1634145460000|2021-10-13 17:17:40|87051.9|87001.9|87051.6|87001.6|87052.6|87002.6|87051.5|87001.5|36
1634145470000|2021-10-13 17:17:50|87051.5|87001.5|87037.5|87012.5|87052.1|87013|87037.5|86999.2|37
1634145480000|2021-10-13 17:18:00|87038.1|87013.1|87050.8|87000.8|87050.8|87015.7|87037.5|87000.6|35
1634145490000|2021-10-13 17:18:10|87050.9|87000.9|87050.7|87000.7|87050.9|87014.4|87037.1|86999.9|29
1634145500000|2021-10-13 17:18:20|87050.9|87000.9|87050.3|87000.3|87051.6|87013.5|87038.2|86999.4|33
1634145510000|2021-10-13 17:18:30|87050.2|87000.2|87039.5|87014.5|87052.8|87014.8|87036.9|87000.2|41
1634145520000|2021-10-13 17:18:40|87051.1|87001.1|87051.1|87001.1|87051.9|87015.8|87038.4|86998.1|28
1634145530000|2021-10-13 17:18:50|87051.3|87001.3|87050.5|87000.5|87052.5|87002.5|87049.4|86999.4|30
1634145540000|2021-10-13 17:19:00|87050.7|87000.7|87052|87002|87052.8|87002.8|87050.4|87000.4|26
1634145550000|2021-10-13 17:19:10|87052.5|87002.5|87037.4|87012.4|87053.1|87014.6|87037.4|87000.4|19
1634145560000|2021-10-13 17:19:20|87038.9|87013.9|87050.1|87000.1|87050.4|87015|87037.6|86999.1|26
1634145570000|2021-10-13 17:19:30|87049.4|86999.4|87050.5|87000.5|87051.9|87001.9|87048.4|86998.4|34
1634145580000|2021-10-13 17:19:40|87051.4|87001.4|87052.5|87002.5|87052.5|87002.5|87050.4|87000.4|33
1634145590000|2021-10-13 17:19:50|87052.2|87002.2|87052|87002|87052.4|87002.4|87050.8|87000.8|30
1634145600000|2021-10-13 17:20:00|87052.1|87002.1|87053.1|87003.1|87053.2|87003.2|87050.9|87000.9|29
1634145610000|2021-10-13 17:20:10|87053|87003|87052.3|87002.3|87053.1|87003.1|87052.1|87002.1|21
1634145620000|2021-10-13 17:20:20|87052.2|87002.2|87043.9|86993.9|87052.8|87013.3|87038.3|86992.8|39
1634145630000|2021-10-13 17:20:30|87042.8|86992.8|87044.1|86994.1|87045.1|86995.1|87042.3|86992.3|27
1634145640000|2021-10-13 17:20:40|87044.3|86994.3|87046.6|86996.6|87046.8|86996.8|87044.3|86994.3|26
1634145650000|2021-10-13 17:20:50|87046.7|86996.7|87045.6|86995.6|87047.1|86997.1|87044.6|86994.6|41
1634145660000|2021-10-13 17:21:00|87045.8|86995.8|87047.3|86997.3|87047.5|86997.5|87045.8|86995.8|37
1634145670000|2021-10-13 17:21:10|87047.2|86997.2|87046.2|86996.2|87047.7|86997.7|87044.6|86994.6|47
1634145680000|2021-10-13 17:21:20|87046.5|86996.5|87043.3|86993.3|87046.5|86996.5|87042.7|86992.7|45
1634145690000|2021-10-13 17:21:30|87043|86993|87042.3|86992.3|87043.7|86993.7|87041.7|86991.7|30
1634145700000|2021-10-13 17:21:40|87042.2|86992.2|87042.5|86992.5|87042.8|86992.8|87040.9|86990.9|30
1634145710000|2021-10-13 17:21:50|87041.9|86991.9|87038.9|86988.9|87042.6|86992.6|87037.4|86987.4|59
1634145720000|2021-10-13 17:22:00|87039.5|86989.5|87038|86988|87040|86990|87038|86988|46
1634145730000|2021-10-13 17:22:10|87037.9|86987.9|87036.9|86986.9|87038.2|86988.2|87036.3|86986.3|39
1634145740000|2021-10-13 17:22:20|87037|86987|87040|86990|87040.1|86990.1|87037|86987|39
1634145750000|2021-10-13 17:22:30|87039.7|86989.7|87039.6|86989.6|87040.3|86990.3|87039.4|86989.4|30
1634145760000|2021-10-13 17:22:40|87039.5|86989.5|87039.4|86989.4|87039.6|86989.6|87039.2|86989.2|18
1634145770000|2021-10-13 17:22:50|87039.5|86989.5|87037.9|86987.9|87040|86990|87037|86987|40
1634145780000|2021-10-13 17:23:00|87038.1|86988.1|87041.7|86991.7|87042.8|86992.8|87038.1|86988.1|38
1634145790000|2021-10-13 17:23:10|87041.9|86991.9|87039.4|86989.4|87041.9|86991.9|87039.3|86989.3|27
1634145800000|2021-10-13 17:23:20|87039.5|86989.5|87041.5|86991.5|87045.8|86995.8|87039.4|86989.4|54
1634145810000|2021-10-13 17:23:30|87041.9|86991.9|87038.5|86988.5|87041.9|86991.9|87036.8|86986.8|40
1634145820000|2021-10-13 17:23:40|87038.1|86988.1|87036.2|86986.2|87038.4|86988.4|87035|86985|33
1634145830000|2021-10-13 17:23:50|87035.7|86985.7|87034.6|86984.6|87037.5|86987.5|87034|86984|36
1634145840000|2021-10-13 17:24:00|87035|86985|87032.8|86982.8|87035.5|86985.5|87032.3|86982.3|38
1634145850000|2021-10-13 17:24:10|87033|86983|87036.8|86986.8|87037.8|86987.8|87033|86983|29
1634145860000|2021-10-13 17:24:20|87036.7|86986.7|87034.9|86984.9|87036.7|86986.7|87033.7|86983.7|30
1634145870000|2021-10-13 17:24:30|87034.7|86984.7|87034.6|86984.6|87035.6|86985.6|87033.2|86983.2|39
1634145880000|2021-10-13 17:24:40|87034.8|86984.8|87037.4|86987.4|87037.8|86987.8|87034.8|86984.8|37
1634145890000|2021-10-13 17:24:50|87036.2|86986.2|87035.4|86985.4|87037.6|86987.6|87035.4|86985.4|28
1634145900000|2021-10-13 17:25:00|87036.3|86986.3|87036.2|86986.2|87036.7|86986.7|87035.9|86985.9|30
1634145910000|2021-10-13 17:25:10|87036.3|86986.3|87034.3|86984.3|87037.3|86987.3|87034.3|86984.3|32
1634145920000|2021-10-13 17:25:20|87034.8|86984.8|87036|86986|87036.6|86986.6|87034.6|86984.6|29
1634145930000|2021-10-13 17:25:30|87036.3|86986.3|87038.4|86988.4|87038.5|86988.5|87035.9|86985.9|28
1634145940000|2021-10-13 17:25:40|87038.6|86988.6|87038.3|86988.3|87038.6|86988.6|87036.7|86986.7|22
1634145950000|2021-10-13 17:25:50|87038.6|86988.6|87037.7|86987.7|87038.6|86988.6|87037.7|86987.7|17
1634145960000|2021-10-13 17:26:00|87038.3|86988.3|87038.1|86988.1|87038.6|86988.6|87038.1|86988.1|22
1634145970000|2021-10-13 17:26:10|87038.2|86988.2|87031.5|86981.5|87038.6|86988.6|87030.8|86980.8|31
1634145980000|2021-10-13 17:26:20|87030.7|86980.7|87028.6|86978.6|87030.9|86980.9|87028.2|86978.2|37
1634145990000|2021-10-13 17:26:30|87028.7|86978.7|87028.4|86978.4|87029.2|86979.2|87027.8|86977.8|28
1634146000000|2021-10-13 17:26:40|87028.2|86978.2|87027.6|86977.6|87028.6|86978.6|87027.2|86977.2|28
1634146010000|2021-10-13 17:26:50|87027.8|86977.8|87027.9|86977.9|87029.1|86979.1|87027.3|86977.3|30
1634146020000|2021-10-13 17:27:00|87028|86978|87028.9|86978.9|87029.8|86979.8|87027.7|86977.7|28
1634146030000|2021-10-13 17:27:10|87029.1|86979.1|87027.9|86977.9|87029.1|86979.1|87027.7|86977.7|20
1634146040000|2021-10-13 17:27:20|87028.5|86978.5|87028.8|86978.8|87030.3|86980.3|87027.6|86977.6|23
1634146050000|2021-10-13 17:27:30|87029.2|86979.2|87027.2|86977.2|87029.7|86979.7|87026.5|86976.5|31
1634146060000|2021-10-13 17:27:40|87026.5|86976.5|87019.6|86969.6|87028.2|86978.2|87018.4|86968.4|44
1634146070000|2021-10-13 17:27:50|87018.6|86968.6|87015.7|86965.7|87021.7|86971.7|87014.9|86964.9|45
1634146080000|2021-10-13 17:28:00|87015.6|86965.6|87013.8|86963.8|87016.7|86966.7|87013.8|86963.8|36
1634146090000|2021-10-13 17:28:10|87013.7|86963.7|86992.9|86942.9|87014|86964|86986.4|86936.4|59
1634146100000|2021-10-13 17:28:20|86994.5|86944.5|86999.9|86949.9|87003.8|86953.8|86993.3|86943.3|44
1634146110000|2021-10-13 17:28:30|86998.7|86948.7|87001|86951|87007.3|86957.3|86998.7|86948.7|52
1634146120000|2021-10-13 17:28:40|87001.1|86951.1|87000|86950|87001.1|86951.1|86996.9|86946.9|39
1634146130000|2021-10-13 17:28:50|87001.1|86951.1|87004.3|86954.3|87005.5|86955.5|86999.6|86949.6|44
1634146140000|2021-10-13 17:29:00|87003|86953|87008.4|86958.4|87009.9|86959.9|86999.5|86949.5|50
1634146150000|2021-10-13 17:29:10|87008.6|86958.6|87008.3|86958.3|87010.2|86960.2|87006.8|86956.8|54
1634146160000|2021-10-13 17:29:20|87009.1|86959.1|87000.2|86950.2|87009.6|86959.6|87000.2|86950.2|58
1634146170000|2021-10-13 17:29:30|87001.1|86951.1|87005.3|86955.3|87006.5|86956.5|87001.1|86951.1|36
1634146180000|2021-10-13 17:29:40|87003|86953|87003.3|86953.3|87005|86955|87002.8|86952.8|35
1634146190000|2021-10-13 17:29:50|87003.2|86953.2|87002.3|86952.3|87004.9|86954.9|87002.3|86952.3|29
1634146200000|2021-10-13 17:30:00|87002.2|86952.2|87000.7|86950.7|87006.4|86956.4|87000.3|86950.3|54
1634146210000|2021-10-13 17:30:10|87000.6|86950.6|87002|86952|87002.9|86952.9|87000.5|86950.5|36
1634146220000|2021-10-13 17:30:20|87002.1|86952.1|86998.3|86948.3|87002.7|86952.7|86998.3|86948.3|36
1634146230000|2021-10-13 17:30:30|86998.5|86948.5|87001.5|86951.5|87002|86952|86998.5|86948.5|47
1634146240000|2021-10-13 17:30:40|87000.7|86950.7|87000.2|86950.2|87001.6|86951.6|86999.5|86949.5|39
1634146250000|2021-10-13 17:30:50|87000.1|86950.1|86992.7|86942.7|87000.1|86950.1|86992|86942|57
1634146260000|2021-10-13 17:31:00|86992.6|86942.6|86991.4|86941.4|86995|86945|86990.2|86940.2|38
1634146270000|2021-10-13 17:31:10|86991.6|86941.6|86990.1|86940.1|86992|86942|86989|86939|28
1634146280000|2021-10-13 17:31:20|86990|86940|86994.9|86944.9|86995.1|86945.1|86989.4|86939.4|40
1634146290000|2021-10-13 17:31:30|86995.4|86945.4|86993.3|86943.3|86995.4|86945.4|86993.2|86943.2|49
1634146300000|2021-10-13 17:31:40|86993|86943|86988.2|86938.2|86993.3|86943.3|86988.2|86938.2|38
1634146310000|2021-10-13 17:31:50|86989.9|86939.9|86989.1|86939.1|86990.7|86940.7|86988.3|86938.3|40
1634146320000|2021-10-13 17:32:00|86989.2|86939.2|86989.6|86939.6|86992.5|86942.5|86989.1|86939.1|38
1634146330000|2021-10-13 17:32:10|86989.5|86939.5|86989.5|86939.5|86989.9|86939.9|86986.7|86936.7|41
1634146340000|2021-10-13 17:32:20|86989.3|86939.3|86989.7|86939.7|86990.1|86940.1|86985.1|86935.1|49
1634146350000|2021-10-13 17:32:30|86987.8|86937.8|86989.1|86939.1|86992|86942|86987.4|86937.4|44
1634146360000|2021-10-13 17:32:40|86988.2|86938.2|86989.8|86939.8|86990.7|86940.7|86988.2|86938.2|34
1634146370000|2021-10-13 17:32:50|86989.6|86939.6|86991.8|86941.8|86992.5|86942.5|86988.8|86938.8|35
1634146380000|2021-10-13 17:33:00|86992|86942|86994|86944|86994.9|86944.9|86991.2|86941.2|33
1634146390000|2021-10-13 17:33:10|86994.4|86944.4|86993.3|86943.3|86994.4|86944.4|86991.9|86941.9|24
1634146400000|2021-10-13 17:33:20|86993.4|86943.4|86993.1|86943.1|86994.9|86944.9|86992.2|86942.2|27
1634146410000|2021-10-13 17:33:30|86993.2|86943.2|86991.6|86941.6|86993.3|86943.3|86991.1|86941.1|33
1634146420000|2021-10-13 17:33:40|86992|86942|86989.9|86939.9|86993.5|86943.5|86989.7|86939.7|29
1634146430000|2021-10-13 17:33:50|86989.8|86939.8|86990|86940|86990.3|86940.3|86988.5|86938.5|31
1634146440000|2021-10-13 17:34:00|86989.9|86939.9|86992.5|86942.5|86996|86946|86989.8|86939.8|44
1634146450000|2021-10-13 17:34:10|86992.3|86942.3|86990.8|86940.8|86995.8|86945.8|86990.8|86940.8|36
1634146460000|2021-10-13 17:34:20|86989.3|86939.3|86993.6|86943.6|86993.8|86943.8|86989.1|86939.1|44
1634146470000|2021-10-13 17:34:30|86992.9|86942.9|86990|86940|86994.4|86944.4|86989.3|86939.3|43
1634146480000|2021-10-13 17:34:40|86991.2|86941.2|86991.3|86941.3|86993.4|86943.4|86989.2|86939.2|40
1634146490000|2021-10-13 17:34:50|86990.8|86940.8|86993.4|86943.4|86994|86944|86990.5|86940.5|27
1634146500000|2021-10-13 17:35:00|86993.1|86943.1|87000.4|86950.4|87001.2|86951.2|86992.8|86942.8|48
1634146510000|2021-10-13 17:35:10|87000.1|86950.1|86995|86945|87000.2|86950.2|86994.6|86944.6|38
1634146520000|2021-10-13 17:35:20|86994.4|86944.4|86996.3|86946.3|86996.8|86946.8|86994.4|86944.4|33
1634146530000|2021-10-13 17:35:30|86995.8|86945.8|86995.5|86945.5|86996.6|86946.6|86995.4|86945.4|25
1634146540000|2021-10-13 17:35:40|86995.4|86945.4|86997.6|86947.6|86997.8|86947.8|86994.3|86944.3|21
1634146550000|2021-10-13 17:35:50|86997.7|86947.7|86996.2|86946.2|86998|86948|86995.7|86945.7|29
1634146560000|2021-10-13 17:36:00|86996.8|86946.8|86991.7|86941.7|86996.8|86946.8|86991.2|86941.2|42
1634146570000|2021-10-13 17:36:10|86992.2|86942.2|86987.9|86937.9|86992.2|86942.2|86987.6|86937.6|33
1634146580000|2021-10-13 17:36:20|86988.1|86938.1|86986.5|86936.5|86988.7|86938.7|86985.9|86935.9|24
1634146590000|2021-10-13 17:36:30|86986.1|86936.1|86986.8|86936.8|86986.8|86936.8|86985.7|86935.7|21
1634146600000|2021-10-13 17:36:40|86986.9|86936.9|86985.3|86935.3|86986.9|86936.9|86984.5|86934.5|28
1634146610000|2021-10-13 17:36:50|86985.4|86935.4|86984.6|86934.6|86987|86937|86983.1|86933.1|38
1634146620000|2021-10-13 17:37:00|86984.2|86934.2|86987.1|86937.1|86988|86938|86983.4|86933.4|51
1634146630000|2021-10-13 17:37:10|86986.9|86936.9|86985.6|86935.6|86987.6|86937.6|86985.5|86935.5|34
1634146640000|2021-10-13 17:37:20|86985.9|86935.9|86986.7|86936.7|86987.2|86937.2|86985.3|86935.3|28
1634146650000|2021-10-13 17:37:30|86987.3|86937.3|86988|86938|86988.3|86938.3|86986.8|86936.8|22
1634146660000|2021-10-13 17:37:40|86987.9|86937.9|86988.3|86938.3|86988.3|86938.3|86987.7|86937.7|21
1634146670000|2021-10-13 17:37:50|86988.2|86938.2|86974.3|86949.3|86988.5|86949.6|86973|86936.2|36
1634146680000|2021-10-13 17:38:00|86974.2|86949.2|86986.7|86936.7|86987.2|86949.6|86970.9|86934.3|29
1634146690000|2021-10-13 17:38:10|86986.3|86936.3|86986.5|86936.5|86987.1|86937.1|86984.8|86934.8|38
1634146700000|2021-10-13 17:38:20|86986.4|86936.4|86985.7|86935.7|86986.8|86936.8|86984.3|86934.3|37
1634146710000|2021-10-13 17:38:30|86985.2|86935.2|86985.2|86935.2|86987.6|86937.6|86984.3|86934.3|37
1634146720000|2021-10-13 17:38:40|86985.1|86935.1|86986.4|86936.4|86987.3|86937.3|86985.1|86935.1|41
1634146730000|2021-10-13 17:38:50|86986.2|86936.2|86986.9|86936.9|86987.9|86937.9|86985.5|86935.5|31
1634146740000|2021-10-13 17:39:00|86986.7|86936.7|86986.7|86936.7|86987.7|86937.7|86984.3|86934.3|35
1634146750000|2021-10-13 17:39:10|86988.2|86938.2|86966.8|86916.8|86988.7|86949.8|86966.8|86916.8|50
1634146760000|2021-10-13 17:39:20|86964.3|86914.3|86966.4|86916.4|86967.1|86917.1|86962.9|86912.9|48
1634146770000|2021-10-13 17:39:30|86966.5|86916.5|86962|86912|86966.5|86916.5|86959|86909|40
1634146780000|2021-10-13 17:39:40|86962.6|86912.6|86967.2|86917.2|86968.2|86918.2|86961.9|86911.9|52
1634146790000|2021-10-13 17:39:50|86966.9|86916.9|86968.4|86918.4|86969.6|86919.6|86964.1|86914.1|45
1634146800000|2021-10-13 17:40:00|86968.3|86918.3|86971.7|86921.7|86972.5|86922.5|86968.3|86918.3|52
1634146810000|2021-10-13 17:40:10|86972|86922|86971.7|86921.7|86972.4|86922.4|86971.2|86921.2|32
1634146820000|2021-10-13 17:40:20|86971.8|86921.8|86982.6|86932.6|86982.6|86932.6|86971.8|86921.8|39
1634146830000|2021-10-13 17:40:30|86982.5|86932.5|86982.9|86932.9|86983.1|86933.1|86982.2|86932.2|44
1634146840000|2021-10-13 17:40:40|86982.8|86932.8|86981.2|86931.2|86982.8|86932.8|86979.2|86929.2|50
1634146850000|2021-10-13 17:40:50|86981.5|86931.5|86982|86932|86982.5|86932.5|86981|86931|32
1634146860000|2021-10-13 17:41:00|86981.9|86931.9|86982.4|86932.4|86983.1|86933.1|86981.9|86931.9|22
1634146870000|2021-10-13 17:41:10|86982.3|86932.3|86986.4|86936.4|86986.4|86936.4|86981.7|86931.7|27
1634146880000|2021-10-13 17:41:20|86985.6|86935.6|86982.4|86932.4|86986.3|86936.3|86981.9|86931.9|30
1634146890000|2021-10-13 17:41:30|86982.6|86932.6|86982.2|86932.2|86983.8|86933.8|86978.6|86928.6|39
1634146900000|2021-10-13 17:41:40|86982.3|86932.3|86981.6|86931.6|86982.8|86932.8|86980.6|86930.6|28
1634146910000|2021-10-13 17:41:50|86981.5|86931.5|86983.3|86933.3|86983.3|86933.3|86980.8|86930.8|23
1634146920000|2021-10-13 17:42:00|86983.4|86933.4|86988|86938|86988.6|86938.6|86981.9|86931.9|34
1634146930000|2021-10-13 17:42:10|86987.4|86937.4|86987.8|86937.8|86988.2|86938.2|86986.5|86936.5|26
1634146940000|2021-10-13 17:42:20|86988|86938|86989.3|86939.3|86989.3|86939.3|86986.6|86936.6|23
1634146950000|2021-10-13 17:42:30|86989.9|86939.9|86986.8|86936.8|86991.9|86941.9|86985.3|86935.3|38
1634146960000|2021-10-13 17:42:40|86986.9|86936.9|86983.9|86933.9|86987.3|86937.3|86983.9|86933.9|38
1634146970000|2021-10-13 17:42:50|86983.7|86933.7|86984.8|86934.8|86985.9|86935.9|86982.8|86932.8|27
1634146980000|2021-10-13 17:43:00|86984.9|86934.9|86985.5|86935.5|86985.7|86935.7|86983.2|86933.2|33
1634146990000|2021-10-13 17:43:10|86985.2|86935.2|86986.9|86936.9|86989.5|86939.5|86985.2|86935.2|39
1634147000000|2021-10-13 17:43:20|86986.5|86936.5|86989.2|86939.2|86989.2|86939.2|86986.3|86936.3|34
1634147010000|2021-10-13 17:43:30|86990|86940|86987.1|86937.1|86991.4|86941.4|86987|86937|43
1634147020000|2021-10-13 17:43:40|86987.6|86937.6|86986.3|86936.3|86988.5|86938.5|86986.2|86936.2|38
1634147030000|2021-10-13 17:43:50|86987.9|86937.9|86987.4|86937.4|86988.3|86938.3|86986.7|86936.7|31
1634147040000|2021-10-13 17:44:00|86988.3|86938.3|86990.9|86940.9|86991.3|86941.3|86987.2|86937.2|40
1634147050000|2021-10-13 17:44:10|86990.6|86940.6|86990.6|86940.6|86990.9|86940.9|86989.1|86939.1|23
1634147060000|2021-10-13 17:44:20|86990.5|86940.5|86982.9|86932.9|86991.6|86941.6|86979.8|86929.8|49
1634147070000|2021-10-13 17:44:30|86983.1|86933.1|86979.6|86929.6|86983.3|86933.3|86979.6|86929.6|53
1634147080000|2021-10-13 17:44:40|86979.9|86929.9|86982.7|86932.7|86983.8|86933.8|86979.7|86929.7|32
1634147090000|2021-10-13 17:44:50|86982.4|86932.4|86976.2|86926.2|86982.5|86932.5|86975|86925|41
1634147100000|2021-10-13 17:45:00|86976.1|86926.1|86979.2|86929.2|86979.2|86929.2|86975.4|86925.4|44
1634147110000|2021-10-13 17:45:10|86979.4|86929.4|86978.9|86928.9|86979.8|86929.8|86977.4|86927.4|28
1634147120000|2021-10-13 17:45:20|86978.4|86928.4|86977.9|86927.9|86978.5|86928.5|86975.2|86925.2|32
1634147130000|2021-10-13 17:45:30|86977.7|86927.7|86979.7|86929.7|86979.8|86929.8|86976.9|86926.9|39
1634147140000|2021-10-13 17:45:40|86980|86930|86975|86925|86980.3|86930.3|86975|86925|26
1634147150000|2021-10-13 17:45:50|86974.5|86924.5|86975.2|86925.2|86976.5|86926.5|86970.5|86920.5|49
1634147160000|2021-10-13 17:46:00|86975.5|86925.5|86973.4|86923.4|86976|86926|86972.6|86922.6|43
1634147170000|2021-10-13 17:46:10|86973.3|86923.3|86967.7|86917.7|86975.6|86925.6|86967.7|86917.7|35
1634147180000|2021-10-13 17:46:20|86967.4|86917.4|86966|86916|86968.7|86918.7|86966|86916|33
1634147190000|2021-10-13 17:46:30|86966.1|86916.1|86968.9|86918.9|86969.4|86919.4|86965.7|86915.7|40
1634147200000|2021-10-13 17:46:40|86969.1|86919.1|86965.2|86915.2|86969.3|86919.3|86964.9|86914.9|41
1634147210000|2021-10-13 17:46:50|86963.9|86913.9|86967.4|86917.4|86968.2|86918.2|86963.9|86913.9|29
1634147220000|2021-10-13 17:47:00|86968.4|86918.4|86965.8|86915.8|86968.4|86918.4|86962.8|86912.8|44
1634147230000|2021-10-13 17:47:10|86966.2|86916.2|86969.9|86919.9|86970.3|86920.3|86966|86916|38
1634147240000|2021-10-13 17:47:20|86969.8|86919.8|86970.3|86920.3|86971.7|86921.7|86968.1|86918.1|45
1634147250000|2021-10-13 17:47:30|86970.2|86920.2|86966.7|86916.7|86970.2|86920.2|86966.7|86916.7|36
1634147260000|2021-10-13 17:47:40|86966.3|86916.3|86968|86918|86969.5|86919.5|86966.1|86916.1|43
1634147270000|2021-10-13 17:47:50|86968.7|86918.7|86971.1|86921.1|86973.9|86923.9|86968.7|86918.7|48
1634147280000|2021-10-13 17:48:00|86971.2|86921.2|86972.9|86922.9|86973.8|86923.8|86970.6|86920.6|38
1634147290000|2021-10-13 17:48:10|86972.4|86922.4|86971.5|86921.5|86972.6|86922.6|86970.8|86920.8|25
1634147300000|2021-10-13 17:48:20|86970.9|86920.9|86971.4|86921.4|86973.1|86923.1|86970.9|86920.9|31
1634147310000|2021-10-13 17:48:30|86971.2|86921.2|86969.1|86919.1|86971.2|86921.2|86968.6|86918.6|45
1634147320000|2021-10-13 17:48:40|86969.6|86919.6|86966.6|86916.6|86970.6|86920.6|86966.5|86916.5|34
1634147330000|2021-10-13 17:48:50|86966.4|86916.4|86965.5|86915.5|86967.1|86917.1|86963.5|86913.5|38
1634147340000|2021-10-13 17:49:00|86965.4|86915.4|86972.7|86922.7|86972.8|86922.8|86965|86915|45
1634147350000|2021-10-13 17:49:10|86973|86923|86972.1|86922.1|86974.2|86924.2|86970.9|86920.9|40
1634147360000|2021-10-13 17:49:20|86971.9|86921.9|86974.3|86924.3|86974.7|86924.7|86971.9|86921.9|28
1634147370000|2021-10-13 17:49:30|86974.2|86924.2|86977.3|86927.3|86977.8|86927.8|86973.3|86923.3|37
1634147380000|2021-10-13 17:49:40|86977.4|86927.4|86976.4|86926.4|86977.9|86927.9|86974.4|86924.4|31
1634147390000|2021-10-13 17:49:50|86976.3|86926.3|86975.7|86925.7|86978.6|86928.6|86975.7|86925.7|29
1634147400000|2021-10-13 17:50:00|86977.8|86927.8|86981.1|86931.1|86981.1|86931.1|86975.4|86925.4|35
1634147410000|2021-10-13 17:50:10|86981.2|86931.2|86980.5|86930.5|86981.5|86931.5|86978.8|86928.8|30
1634147420000|2021-10-13 17:50:20|86979.1|86929.1|86979.2|86929.2|86979.8|86929.8|86978.7|86928.7|23
1634147430000|2021-10-13 17:50:30|86979.3|86929.3|86981.2|86931.2|86981.2|86931.2|86978.7|86928.7|21
1634147440000|2021-10-13 17:50:40|86980|86930|86977.9|86927.9|86981.2|86931.2|86975.6|86925.6|32
1634147450000|2021-10-13 17:50:50|86977.8|86927.8|86970.7|86920.7|86979.1|86929.1|86968.2|86918.2|40
1634147460000|2021-10-13 17:51:00|86971.4|86921.4|86973.2|86923.2|86975.4|86925.4|86968.2|86918.2|42
1634147470000|2021-10-13 17:51:10|86973.6|86923.6|86972.5|86922.5|86974.2|86924.2|86970.5|86920.5|40
1634147480000|2021-10-13 17:51:20|86972.1|86922.1|86972.1|86922.1|86974.6|86924.6|86971.2|86921.2|27
1634147490000|2021-10-13 17:51:30|86972.2|86922.2|86971.2|86921.2|86972.6|86922.6|86970.1|86920.1|29
1634147500000|2021-10-13 17:51:40|86970|86920|86968.2|86918.2|86972.9|86922.9|86967.8|86917.8|35
1634147510000|2021-10-13 17:51:50|86968.4|86918.4|86969.5|86919.5|86969.5|86919.5|86966.9|86916.9|35
1634147520000|2021-10-13 17:52:00|86969.4|86919.4|86966.6|86916.6|86969.4|86919.4|86965.8|86915.8|28
1634147530000|2021-10-13 17:52:10|86966.4|86916.4|86966.1|86916.1|86967|86917|86966.1|86916.1|15
1634147540000|2021-10-13 17:52:20|86966.2|86916.2|86967.2|86917.2|86967.8|86917.8|86965.8|86915.8|19
1634147550000|2021-10-13 17:52:30|86966.9|86916.9|86967|86917|86967.5|86917.5|86965.5|86915.5|31
1634147560000|2021-10-13 17:52:40|86966.9|86916.9|86963.8|86913.8|86967.4|86917.4|86963.7|86913.7|38
1634147570000|2021-10-13 17:52:50|86963.6|86913.6|86962.5|86912.5|86965.8|86915.8|86961.7|86911.7|43
1634147580000|2021-10-13 17:53:00|86962|86912|86959.9|86909.9|86962|86912|86959.6|86909.6|29
1634147590000|2021-10-13 17:53:10|86960.5|86910.5|86959.3|86909.3|86961.3|86911.3|86959.3|86909.3|25
1634147600000|2021-10-13 17:53:20|86959.8|86909.8|86957.7|86907.7|86960.2|86910.2|86955.9|86905.9|29
1634147610000|2021-10-13 17:53:30|86957.6|86907.6|86951.3|86901.3|86957.6|86907.6|86950.3|86900.3|39
1634147620000|2021-10-13 17:53:40|86951.2|86901.2|86961.8|86911.8|86961.8|86911.8|86950.3|86900.3|48
1634147630000|2021-10-13 17:53:50|86961.5|86911.5|86961.2|86911.2|86962.6|86912.6|86959.7|86909.7|27
1634147640000|2021-10-13 17:54:00|86961.6|86911.6|86962.9|86912.9|86963.2|86913.2|86959.4|86909.4|44
1634147650000|2021-10-13 17:54:10|86964.2|86914.2|86968.7|86918.7|86969.5|86919.5|86963.3|86913.3|45
1634147660000|2021-10-13 17:54:20|86969.3|86919.3|86967.1|86917.1|86969.7|86919.7|86965.6|86915.6|42
1634147670000|2021-10-13 17:54:30|86966.5|86916.5|86966.5|86916.5|86968.9|86918.9|86966.2|86916.2|37
1634147680000|2021-10-13 17:54:40|86967.1|86917.1|86967.9|86917.9|86969.2|86919.2|86966.3|86916.3|36
1634147690000|2021-10-13 17:54:50|86967.7|86917.7|86969.5|86919.5|86970.7|86920.7|86966.7|86916.7|24
1634147700000|2021-10-13 17:55:00|86970.2|86920.2|86995.9|86945.9|86996.8|86946.8|86970|86920|50
1634147710000|2021-10-13 17:55:10|86996.9|86946.9|86994.7|86944.7|86997.4|86947.4|86993.9|86943.9|31
1634147720000|2021-10-13 17:55:20|86995.4|86945.4|86996.7|86946.7|86997.1|86947.1|86995.4|86945.4|36
1634147730000|2021-10-13 17:55:30|86995.8|86945.8|86992.7|86942.7|86995.8|86945.8|86991|86941|48
1634147740000|2021-10-13 17:55:40|86992.6|86942.6|86991.3|86941.3|86993.5|86943.5|86991|86941|45
1634147750000|2021-10-13 17:55:50|86991.1|86941.1|86990|86940|86993.8|86943.8|86990|86940|33
1634147760000|2021-10-13 17:56:00|86989.9|86939.9|86989.8|86939.8|86991.4|86941.4|86988.8|86938.8|25
1634147770000|2021-10-13 17:56:10|86989.9|86939.9|86986.2|86936.2|86990.3|86940.3|86984.4|86934.4|39
1634147780000|2021-10-13 17:56:20|86986.5|86936.5|86986.2|86936.2|86986.5|86936.5|86983.6|86933.6|36
1634147790000|2021-10-13 17:56:30|86987|86937|86986.1|86936.1|86987.8|86937.8|86985.4|86935.4|30
1634147800000|2021-10-13 17:56:40|86985.5|86935.5|86987.9|86937.9|86993.4|86943.4|86985.5|86935.5|43
1634147810000|2021-10-13 17:56:50|86987|86937|86990.4|86940.4|86997|86947|86986.7|86936.7|56
1634147820000|2021-10-13 17:57:00|86989.1|86939.1|86992.5|86942.5|86998.9|86948.9|86988.4|86938.4|52
1634147830000|2021-10-13 17:57:10|86992.2|86942.2|86990.2|86940.2|86992.2|86942.2|86986.7|86936.7|38
1634147840000|2021-10-13 17:57:20|86988.9|86938.9|86995.3|86945.3|86995.4|86945.4|86988.9|86938.9|32
1634147850000|2021-10-13 17:57:30|86992.3|86942.3|86993.4|86943.4|86997.5|86947.5|86990.3|86940.3|50
1634147860000|2021-10-13 17:57:40|86993.8|86943.8|86994.5|86944.5|86994.8|86944.8|86992.6|86942.6|34
1634147870000|2021-10-13 17:57:50|86994.2|86944.2|86996|86946|86996|86946|86993.1|86943.1|28
1634147880000|2021-10-13 17:58:00|86994.3|86944.3|86987.2|86937.2|86996.4|86946.4|86986.6|86936.6|46
1634147890000|2021-10-13 17:58:10|86986.9|86936.9|86987.5|86937.5|86990.9|86940.9|86985.6|86935.6|43
1634147900000|2021-10-13 17:58:20|86987.7|86937.7|86995.3|86945.3|86996.4|86946.4|86986.1|86936.1|47
1634147910000|2021-10-13 17:58:30|86994.9|86944.9|87000.7|86950.7|87000.8|86950.8|86992.9|86942.9|45
1634147920000|2021-10-13 17:58:40|87002.5|86952.5|86995.4|86945.4|87002.7|86952.7|86992.5|86942.5|57
1634147930000|2021-10-13 17:58:50|86993.2|86943.2|86993|86943|86996.2|86946.2|86989.9|86939.9|52
1634147940000|2021-10-13 17:59:00|86991.3|86941.3|87001.7|86951.7|87002.7|86952.7|86990.4|86940.4|58
1634147950000|2021-10-13 17:59:10|87000.9|86950.9|87008|86958|87008.5|86958.5|86996.4|86946.4|52
1634147960000|2021-10-13 17:59:20|87007.9|86957.9|87010.4|86960.4|87013.3|86963.3|87007.9|86957.9|44
1634147970000|2021-10-13 17:59:30|87010.7|86960.7|87016.7|86966.7|87016.7|86966.7|87010.7|86960.7|47
1634147980000|2021-10-13 17:59:40|87016.3|86966.3|87006.9|86956.9|87016.3|86966.3|87002.8|86952.8|37
1634147990000|2021-10-13 17:59:50|87010|86960|87013|86963|87013.3|86963.3|87002.5|86952.5|53
1634148000000|2021-10-13 18:00:00|87012.3|86962.3|87012.9|86962.9|87014.1|86964.1|87010.2|86960.2|53
1634148010000|2021-10-13 18:00:10|87012.5|86962.5|87011.1|86961.1|87013.3|86963.3|87007.6|86957.6|54
1634148020000|2021-10-13 18:00:20|87011|86961|87017.5|86967.5|87021.2|86971.2|87010.6|86960.6|69
1634148030000|2021-10-13 18:00:30|87017.6|86967.6|87019.3|86969.3|87019.3|86969.3|87011.1|86961.1|62
1634148040000|2021-10-13 18:00:40|87018.6|86968.6|87018.7|86968.7|87020.3|86970.3|87017.7|86967.7|57
1634148050000|2021-10-13 18:00:50|87018.9|86968.9|87015.7|86965.7|87019.1|86969.1|87013.6|86963.6|63
1634148060000|2021-10-13 18:01:00|87016.3|86966.3|87022.3|86972.3|87022.3|86972.3|87016.2|86966.2|55
1634148070000|2021-10-13 18:01:10|87021.7|86971.7|87008.7|86958.7|87021.8|86971.8|87006.9|86956.9|66
1634148080000|2021-10-13 18:01:20|87008.3|86958.3|87004.5|86954.5|87009.9|86959.9|86997.8|86947.8|69
1634148090000|2021-10-13 18:01:30|87004.1|86954.1|86986.3|86936.3|87004.1|86954.1|86982.6|86932.6|70
1634148100000|2021-10-13 18:01:40|86985.4|86935.4|86971.3|86921.3|86990.1|86940.1|86968|86918|71
1634148110000|2021-10-13 18:01:50|86972.3|86922.3|86935.1|86885.1|86975.3|86925.3|86925.9|86875.9|72
1634148120000|2021-10-13 18:02:00|86934.5|86884.5|86949.4|86899.4|86949.7|86899.7|86933.8|86883.8|74
1634148130000|2021-10-13 18:02:10|86950.7|86900.7|86955.9|86905.9|86960.1|86910.1|86950.2|86900.2|69
1634148140000|2021-10-13 18:02:20|86956|86906|86957.4|86907.4|86962|86912|86953.9|86903.9|59
1634148150000|2021-10-13 18:02:30|86953.3|86903.3|86952.7|86902.7|86955|86905|86922.6|86866.1|77
1634148160000|2021-10-13 18:02:40|86952.9|86902.9|86953.5|86903.5|86955.4|86905.4|86948|86898|67
1634148170000|2021-10-13 18:02:50|86952.7|86902.7|86951.4|86901.4|86959.8|86909.8|86951.4|86901.4|70
1634148180000|2021-10-13 18:03:00|86952.7|86902.7|86944|86894|86952.7|86902.7|86939.5|86889.5|73
1634148190000|2021-10-13 18:03:10|86944.2|86894.2|86936.3|86886.3|86944.2|86894.2|86923.6|86873.6|72
1634148200000|2021-10-13 18:03:20|86936.2|86886.2|86945.1|86895.1|86955.9|86905.9|86934.1|86884.1|75
1634148210000|2021-10-13 18:03:30|86945|86895|86935.4|86885.4|86945|86895|86935.4|86885.4|67
1634148220000|2021-10-13 18:03:40|86934.7|86884.7|86935.4|86885.4|86936.4|86886.4|86930.8|86880.8|68
1634148230000|2021-10-13 18:03:50|86935.6|86885.6|86965.4|86915.4|86965.9|86915.9|86930.1|86880.1|71
1634148240000|2021-10-13 18:04:00|86966.7|86916.7|86964|86914|86974.1|86924.1|86962.4|86912.4|74
1634148250000|2021-10-13 18:04:10|86963|86913|86965.4|86915.4|86971.9|86921.9|86962.5|86912.5|67
1634148260000|2021-10-13 18:04:20|86964.9|86914.9|86972|86922|86972.6|86922.6|86955.4|86905.4|71
1634148270000|2021-10-13 18:04:30|86974.3|86924.3|86984.4|86934.4|86987.1|86937.1|86972|86922|72
1634148280000|2021-10-13 18:04:40|86986.1|86936.1|87007|86957|87008.2|86958.2|86986.1|86936.1|71
1634148290000|2021-10-13 18:04:50|87006.7|86956.7|87018.7|86968.7|87019.4|86969.4|87005.3|86955.3|72
1634148300000|2021-10-13 18:05:00|87017.8|86967.8|87004.2|86954.2|87017.9|86967.9|87003.2|86953.2|68
1634148310000|2021-10-13 18:05:10|87004.3|86954.3|87010.5|86960.5|87011.2|86961.2|87004|86954|70
1634148320000|2021-10-13 18:05:20|87010.2|86960.2|87012.2|86962.2|87020.1|86970.1|87008.9|86958.9|66
1634148330000|2021-10-13 18:05:30|87011.4|86961.4|87003.3|86953.3|87012.3|86962.3|87001.9|86951.9|75
1634148340000|2021-10-13 18:05:40|87001.9|86951.9|86999.2|86949.2|87003|86953|86997.3|86947.3|63
1634148350000|2021-10-13 18:05:50|87002.6|86952.6|86998.6|86948.6|87007.8|86957.8|86994.6|86944.6|68
1634148360000|2021-10-13 18:06:00|86998.5|86948.5|86998.8|86948.8|87000.7|86950.7|86995.8|86945.8|61
1634148370000|2021-10-13 18:06:10|86997.6|86947.6|86996.4|86946.4|87000.1|86950.1|86995.7|86945.7|55
1634148380000|2021-10-13 18:06:20|86997.5|86947.5|86997.3|86947.3|86998.8|86948.8|86991.2|86941.2|51
1634148390000|2021-10-13 18:06:30|86999.7|86949.7|87003.8|86953.8|87006.2|86956.2|86996.2|86946.2|69
1634148400000|2021-10-13 18:06:40|87004.1|86954.1|87003.9|86953.9|87006.9|86956.9|87003.1|86953.1|67
1634148410000|2021-10-13 18:06:50|87003.7|86953.7|87010.2|86960.2|87010.2|86960.2|87003.7|86953.7|63
1634148420000|2021-10-13 18:07:00|87010.1|86960.1|87013.4|86963.4|87014.5|86964.5|87009.6|86959.6|55
1634148430000|2021-10-13 18:07:10|87013.5|86963.5|87032.2|86982.2|87037.4|86987.4|87013.4|86963.4|71
1634148440000|2021-10-13 18:07:20|87031.5|86981.5|87028.9|86978.9|87035|86985|87027.3|86977.3|70
1634148450000|2021-10-13 18:07:30|87029|86979|87029|86979|87030|86980|87027.8|86977.8|55
1634148460000|2021-10-13 18:07:40|87028.8|86978.8|87034.3|86984.3|87035.1|86985.1|87028.8|86978.8|58
1634148470000|2021-10-13 18:07:50|87034.5|86984.5|87034.6|86984.6|87034.7|86984.7|87033.1|86983.1|43
1634148480000|2021-10-13 18:08:00|87034.7|86984.7|87014.6|86964.6|87044|86994|87014.6|86964.6|66
1634148490000|2021-10-13 18:08:10|87015.5|86965.5|86998.3|86948.3|87015.5|86965.5|86998.1|86948.1|75
1634148500000|2021-10-13 18:08:20|86997.2|86947.2|86992.9|86942.9|86997.4|86947.4|86992.9|86942.9|55
1634148510000|2021-10-13 18:08:30|86992|86942|87006.7|86956.7|87008.1|86958.1|86990.6|86940.6|62
1634148520000|2021-10-13 18:08:40|87006.8|86956.8|87023.6|86973.6|87026.9|86976.9|87006|86956|63
1634148530000|2021-10-13 18:08:50|87023.5|86973.5|87034.6|86984.6|87037.9|86987.9|87023.2|86973.2|61
1634148540000|2021-10-13 18:09:00|87034.5|86984.5|87031.4|86981.4|87036.9|86986.9|87031.4|86981.4|60
1634148550000|2021-10-13 18:09:10|87030.6|86980.6|87025.4|86975.4|87034.5|86984.5|87025.1|86975.1|64
1634148560000|2021-10-13 18:09:20|87025.3|86975.3|87016.2|86966.2|87025.5|86975.5|87008.4|86958.4|75
1634148570000|2021-10-13 18:09:30|87016.8|86966.8|86994.5|86944.5|87016.8|86966.8|86994.5|86944.5|65
1634148580000|2021-10-13 18:09:40|86991.4|86941.4|86992.8|86942.8|86992.8|86942.8|86975.3|86925.3|76
1634148590000|2021-10-13 18:09:50|86993|86943|86993.4|86943.4|86996.5|86946.5|86992|86942|63
1634148600000|2021-10-13 18:10:00|86993.3|86943.3|86995.5|86945.5|86998.8|86948.8|86991.6|86941.6|74
1634148610000|2021-10-13 18:10:10|86995.7|86945.7|87003.5|86953.5|87007.2|86957.2|86995.4|86945.4|66
1634148620000|2021-10-13 18:10:20|87003.8|86953.8|87020.7|86970.7|87023.6|86973.6|87002.9|86952.9|49
1634148630000|2021-10-13 18:10:30|87020.4|86970.4|87019.5|86969.5|87024.7|86974.7|87017.3|86967.3|66
1634148640000|2021-10-13 18:10:40|87019.3|86969.3|87015.8|86965.8|87019.9|86969.9|87013|86963|63
1634148650000|2021-10-13 18:10:50|87015.5|86965.5|87001.5|86951.5|87026.9|86976.9|87001.5|86951.5|66
1634148660000|2021-10-13 18:11:00|87001.9|86951.9|86990.8|86940.8|87002.4|86952.4|86990.8|86940.8|60
1634148670000|2021-10-13 18:11:10|86990.5|86940.5|86989.1|86939.1|86991.2|86941.2|86987.6|86937.6|52
1634148680000|2021-10-13 18:11:20|86989.6|86939.6|86992.1|86942.1|86993.4|86943.4|86987|86937|54
1634148690000|2021-10-13 18:11:30|86991.6|86941.6|87003.2|86953.2|87009.6|86959.6|86991.2|86941.2|68
1634148700000|2021-10-13 18:11:40|87003.4|86953.4|87007.9|86957.9|87011.7|86961.7|87002.9|86952.9|59
1634148710000|2021-10-13 18:11:50|87006.2|86956.2|87008.7|86958.7|87011.6|86961.6|87006|86956|51
1634148720000|2021-10-13 18:12:00|87008.5|86958.5|87022.9|86972.9|87022.9|86972.9|87008.5|86958.5|51
1634148730000|2021-10-13 18:12:10|87023.6|86973.6|87007.8|86957.8|87026.1|86976.1|87003.4|86953.4|64
1634148740000|2021-10-13 18:12:20|87008.2|86958.2|87011.3|86961.3|87012.4|86962.4|87007.2|86957.2|64
1634148750000|2021-10-13 18:12:30|87011.9|86961.9|87011|86961|87011.9|86961.9|87009.1|86959.1|43
1634148760000|2021-10-13 18:12:40|87011.1|86961.1|87024.7|86974.7|87032.5|86982.5|87005.8|86955.8|69
1634148770000|2021-10-13 18:12:50|87024.4|86974.4|87015.4|86965.4|87025.4|86975.4|87014.1|86964.1|54
1634148780000|2021-10-13 18:13:00|87016.3|86966.3|87026.4|86976.4|87027.4|86977.4|87014|86964|66
1634148790000|2021-10-13 18:13:10|87026|86976|87019.2|86969.2|87026.6|86976.6|87014.5|86964.5|72
1634148800000|2021-10-13 18:13:20|87019.7|86969.7|87020.6|86970.6|87022.8|86972.8|87019.2|86969.2|53
1634148810000|2021-10-13 18:13:30|87021.4|86971.4|87017.1|86967.1|87021.4|86971.4|87016.4|86966.4|56
1634148820000|2021-10-13 18:13:40|87015.2|86965.2|87022.5|86972.5|87031|86981|87014.3|86964.3|62
1634148830000|2021-10-13 18:13:50|87021.7|86971.7|87018.4|86968.4|87022.9|86972.9|87016.3|86966.3|65
1634148840000|2021-10-13 18:14:00|87017.6|86967.6|87011.1|86961.1|87018.8|86968.8|87008|86958|55
1634148850000|2021-10-13 18:14:10|87010.2|86960.2|87017.1|86967.1|87018.6|86968.6|87008|86958|65
1634148860000|2021-10-13 18:14:20|87016.4|86966.4|87019.3|86969.3|87025.3|86975.3|87014|86964|62
1634148870000|2021-10-13 18:14:30|87019.6|86969.6|87018.5|86968.5|87020.3|86970.3|87013.8|86963.8|70
1634148880000|2021-10-13 18:14:40|87018.9|86968.9|87020.4|86970.4|87024.2|86974.2|87018|86968|64
1634148890000|2021-10-13 18:14:50|87020.1|86970.1|87026.1|86976.1|87026.1|86976.1|87018.1|86968.1|68
1634148900000|2021-10-13 18:15:00|87026.3|86976.3|87024.8|86974.8|87026.3|86976.3|87020.4|86970.4|64
1634148910000|2021-10-13 18:15:10|87025.1|86975.1|87021.3|86971.3|87025.1|86975.1|87017.7|86967.7|65
1634148920000|2021-10-13 18:15:20|87021.4|86971.4|87021.4|86971.4|87022.3|86972.3|87016.3|86966.3|54
1634148930000|2021-10-13 18:15:30|87022.4|86972.4|87022|86972|87022.7|86972.7|87018.8|86968.8|54
1634148940000|2021-10-13 18:15:40|87021.9|86971.9|87022.3|86972.3|87022.9|86972.9|87020.5|86970.5|37
1634148950000|2021-10-13 18:15:50|87022.2|86972.2|87017.6|86967.6|87022.4|86972.4|87016.1|86966.1|41
1634148960000|2021-10-13 18:16:00|87017.5|86967.5|87003.4|86953.4|87017.7|86967.7|87002.7|86952.7|65
1634148970000|2021-10-13 18:16:10|87003.6|86953.6|87003.9|86953.9|87005.1|86955.1|86999.8|86949.8|57
1634148980000|2021-10-13 18:16:20|87004|86954|87015.2|86965.2|87015.2|86965.2|87003.8|86953.8|65
1634148990000|2021-10-13 18:16:30|87015.4|86965.4|87012.3|86962.3|87016.3|86966.3|87012.3|86962.3|43
1634149000000|2021-10-13 18:16:40|87012.2|86962.2|87012.4|86962.4|87014|86964|87012.2|86962.2|25
1634149010000|2021-10-13 18:16:50|87012.8|86962.8|87009.4|86959.4|87013.3|86963.3|87008.1|86958.1|45
1634149020000|2021-10-13 18:17:00|87009.2|86959.2|87012.1|86962.1|87012.9|86962.9|87008.7|86958.7|34
1634149030000|2021-10-13 18:17:10|87012.7|86962.7|87012.9|86962.9|87014.3|86964.3|87012.3|86962.3|50
1634149040000|2021-10-13 18:17:20|87012.4|86962.4|87018.4|86968.4|87018.4|86968.4|87012.1|86962.1|32
1634149050000|2021-10-13 18:17:30|87018.2|86968.2|87024.8|86974.8|87027.6|86977.6|87016.9|86966.9|62
1634149060000|2021-10-13 18:17:40|87023.9|86973.9|87024.1|86974.1|87025|86975|87022.9|86972.9|44
1634149070000|2021-10-13 18:17:50|87023.9|86973.9|87026.1|86976.1|87026.1|86976.1|87023.8|86973.8|44
1634149080000|2021-10-13 18:18:00|87026.3|86976.3|87029.8|86979.8|87030.4|86980.4|87025.9|86975.9|53
1634149090000|2021-10-13 18:18:10|87029.4|86979.4|87026.7|86976.7|87030.5|86980.5|87024.7|86974.7|50
1634149100000|2021-10-13 18:18:20|87026.3|86976.3|87027.5|86977.5|87028|86978|87026.1|86976.1|46
1634149110000|2021-10-13 18:18:30|87027.4|86977.4|87032.9|86982.9|87033.5|86983.5|87026.3|86976.3|50
1634149120000|2021-10-13 18:18:40|87032.5|86982.5|87031.7|86981.7|87037.8|86987.8|87031.7|86981.7|52
1634149130000|2021-10-13 18:18:50|87031.1|86981.1|87032|86982|87032|86982|87030.8|86980.8|20
1634149140000|2021-10-13 18:19:00|87031.5|86981.5|87031.8|86981.8|87034.2|86984.2|87031.4|86981.4|38
1634149150000|2021-10-13 18:19:10|87031.7|86981.7|87028.8|86978.8|87034.7|86984.7|87028.8|86978.8|43
1634149160000|2021-10-13 18:19:20|87028.9|86978.9|87023.5|86973.5|87029.6|86979.6|87021.7|86971.7|47
1634149170000|2021-10-13 18:19:30|87024|86974|87029|86979|87029.4|86979.4|87023.4|86973.4|44
1634149180000|2021-10-13 18:19:40|87028.9|86978.9|87027.6|86977.6|87029.6|86979.6|87025.9|86975.9|38
1634149190000|2021-10-13 18:19:50|87027.5|86977.5|87036.4|86986.4|87036.4|86986.4|87027.1|86977.1|49
1634149200000|2021-10-13 18:20:00|87035.9|86985.9|87024.9|86974.9|87036.6|86986.6|87024.6|86974.6|54
1634149210000|2021-10-13 18:20:10|87025|86975|87024.3|86974.3|87025.3|86975.3|87021.3|86971.3|45
1634149220000|2021-10-13 18:20:20|87023.9|86973.9|87020.6|86970.6|87025|86975|87019.3|86969.3|46
1634149230000|2021-10-13 18:20:30|87020.3|86970.3|87021|86971|87021.4|86971.4|87018|86968|50
1634149240000|2021-10-13 18:20:40|87021.3|86971.3|87022|86972|87023.5|86973.5|87021|86971|34
1634149250000|2021-10-13 18:20:50|87023.2|86973.2|87020.4|86970.4|87026.5|86976.5|87020.4|86970.4|54
1634149260000|2021-10-13 18:21:00|87022.1|86972.1|87022.1|86972.1|87022.8|86972.8|87017.6|86967.6|48
1634149270000|2021-10-13 18:21:10|87021.8|86971.8|87022|86972|87023.3|86973.3|87021.4|86971.4|33
1634149280000|2021-10-13 18:21:20|87022.1|86972.1|87023.3|86973.3|87023.3|86973.3|87021.8|86971.8|34
1634149290000|2021-10-13 18:21:30|87023.4|86973.4|87023.8|86973.8|87024.5|86974.5|87023|86973|37
1634149300000|2021-10-13 18:21:40|87024|86974|87024.4|86974.4|87024.6|86974.6|87022.1|86972.1|40
1634149310000|2021-10-13 18:21:50|87024.2|86974.2|87023.2|86973.2|87024.6|86974.6|87021.9|86971.9|47
1634149320000|2021-10-13 18:22:00|87018.8|86968.8|87016.6|86966.6|87019.7|86969.7|87016.1|86966.1|38
1634149330000|2021-10-13 18:22:10|87016.7|86966.7|87010.5|86960.5|87016.7|86966.7|87010.5|86960.5|45
1634149340000|2021-10-13 18:22:20|87011|86961|87016|86966|87016.6|86966.6|87010|86960|52
1634149350000|2021-10-13 18:22:30|87014.6|86964.6|87017.1|86967.1|87018.6|86968.6|87013.7|86963.7|35
1634149360000|2021-10-13 18:22:40|87016.6|86966.6|87021.2|86971.2|87021.3|86971.3|87015.6|86965.6|48
1634149370000|2021-10-13 18:22:50|87021.9|86971.9|87022.3|86972.3|87023.5|86973.5|87019.2|86969.2|39
1634149380000|2021-10-13 18:23:00|87022.1|86972.1|87046.7|86996.7|87047|86997|87019.6|86969.6|62
1634149390000|2021-10-13 18:23:10|87047.2|86997.2|87051.3|87001.3|87051.6|87001.6|87045.7|86995.7|54
1634149400000|2021-10-13 18:23:20|87051.4|87001.4|87056.9|87006.9|87056.9|87006.9|87049.2|86999.2|60
1634149410000|2021-10-13 18:23:30|87056.2|87006.2|87006.7|86956.7|87059.3|87009.3|87006.7|86956.7|60
1634149420000|2021-10-13 18:23:40|87007.8|86957.8|87007.6|86957.6|87007.8|86957.8|87002.6|86952.6|52
1634149430000|2021-10-13 18:23:50|87008|86958|86983.5|86933.5|87008|86958|86968.1|86918.1|63
1634149440000|2021-10-13 18:24:00|86983.8|86933.8|87006.5|86956.5|87008.2|86958.2|86983.3|86933.3|72
1634149450000|2021-10-13 18:24:10|87005.8|86955.8|87014.3|86964.3|87018.5|86968.5|87005.8|86955.8|42
1634149460000|2021-10-13 18:24:20|87014.4|86964.4|87022.7|86972.7|87026.7|86976.7|87013.6|86963.6|54
1634149470000|2021-10-13 18:24:30|87022.8|86972.8|87030.3|86980.3|87030.3|86980.3|87022.4|86972.4|55
1634149480000|2021-10-13 18:24:40|87032.8|86982.8|87039.3|86989.3|87041.9|86991.9|87029.5|86979.5|65
1634149490000|2021-10-13 18:24:50|87039.4|86989.4|87040.5|86990.5|87041.8|86991.8|87039|86989|48
1634149500000|2021-10-13 18:25:00|87040.4|86990.4|87042.6|86992.6|87042.7|86992.7|87038.9|86988.9|43
1634149510000|2021-10-13 18:25:10|87042.4|86992.4|87045.5|86995.5|87046.2|86996.2|87042|86992|45
1634149520000|2021-10-13 18:25:20|87045.4|86995.4|87043.2|86993.2|87047.4|86997.4|87043.2|86993.2|53
1634149530000|2021-10-13 18:25:30|87043.3|86993.3|87049.5|86999.5|87049.7|86999.7|87043.3|86993.3|52
1634149540000|2021-10-13 18:25:40|87049.8|86999.8|87051|87001|87051.7|87001.7|87049.2|86999.2|45
1634149550000|2021-10-13 18:25:50|87051.3|87001.3|87050.6|87000.6|87052.8|87002.8|87047.7|86997.7|39
1634149560000|2021-10-13 18:26:00|87050.7|87000.7|87056.8|87006.8|87056.8|87006.8|87050.4|87000.4|47
1634149570000|2021-10-13 18:26:10|87057.5|87007.5|87062.5|87012.5|87062.8|87012.8|87057|87007|56
1634149580000|2021-10-13 18:26:20|87062.8|87012.8|87055.3|87005.3|87062.9|87012.9|87053.7|87003.7|63
1634149590000|2021-10-13 18:26:30|87054.9|87004.9|87053.6|87003.6|87057.1|87007.1|87053.6|87003.6|53
1634149600000|2021-10-13 18:26:40|87053.5|87003.5|87054.4|87004.4|87054.4|87004.4|87051.3|87001.3|36
1634149610000|2021-10-13 18:26:50|87054.2|87004.2|87050.2|87000.2|87054.2|87004.2|87048.2|86998.2|39
1634149620000|2021-10-13 18:27:00|87050|87000|87051|87001|87052.1|87002.1|87046.8|86996.8|52
1634149630000|2021-10-13 18:27:10|87051.4|87001.4|87049.5|86999.5|87051.5|87001.5|87048.6|86998.6|39
1634149640000|2021-10-13 18:27:20|87049.3|86999.3|87057.1|87007.1|87058.5|87008.5|87048.5|86998.5|53
1634149650000|2021-10-13 18:27:30|87056.7|87006.7|87051.5|87001.5|87057.6|87007.6|87050.1|87000.1|46
1634149660000|2021-10-13 18:27:40|87050.6|87000.6|87051.6|87001.6|87052.4|87002.4|87049|86999|38
1634149670000|2021-10-13 18:27:50|87052|87002|87055.5|87005.5|87057.2|87007.2|87051.3|87001.3|57
1634149680000|2021-10-13 18:28:00|87055.2|87005.2|87056.1|87006.1|87062.1|87012.1|87055.2|87005.2|64
1634149690000|2021-10-13 18:28:10|87055.9|87005.9|87055|87005|87057.8|87007.8|87053.4|87003.4|62
1634149700000|2021-10-13 18:28:20|87056.6|87006.6|87056.1|87006.1|87056.6|87006.6|87048.3|86998.3|65
1634149710000|2021-10-13 18:28:30|87054.8|87004.8|87049.5|86999.5|87054.8|87004.8|87049.1|86999.1|54
1634149720000|2021-10-13 18:28:40|87049.4|86999.4|87049.7|86999.7|87050.5|87000.5|87045.7|86995.7|57
1634149730000|2021-10-13 18:28:50|87051.8|87001.8|87041.6|86991.6|87054.7|87004.7|87040|86990|63
1634149740000|2021-10-13 18:29:00|87043.5|86993.5|87039.5|86989.5|87043.6|86993.6|87039.3|86989.3|38
1634149750000|2021-10-13 18:29:10|87039.6|86989.6|87038.3|86988.3|87042.2|86992.2|87038.3|86988.3|38
1634149760000|2021-10-13 18:29:20|87039.9|86989.9|87023.8|86973.8|87039.9|86989.9|87023.8|86973.8|54
1634149770000|2021-10-13 18:29:30|87024.1|86974.1|87021.1|86971.1|87026.3|86976.3|87020.6|86970.6|36
1634149780000|2021-10-13 18:29:40|87021.3|86971.3|87022.3|86972.3|87023.1|86973.1|87020.8|86970.8|40
1634149790000|2021-10-13 18:29:50|87021.2|86971.2|87020.5|86970.5|87023.5|86973.5|87019.9|86969.9|45
1634149800000|2021-10-13 18:30:00|87020.2|86970.2|87021|86971|87022.4|86972.4|87018.4|86968.4|51
1634149810000|2021-10-13 18:30:10|87020.8|86970.8|87022.5|86972.5|87025.2|86975.2|87019.2|86969.2|56
1634149820000|2021-10-13 18:30:20|87023.2|86973.2|87025.6|86975.6|87026.8|86976.8|87021.4|86971.4|56
1634149830000|2021-10-13 18:30:30|87026.9|86976.9|87030|86980|87030|86980|87025.9|86975.9|41
1634149840000|2021-10-13 18:30:40|87029.9|86979.9|87028.2|86978.2|87030|86980|87026.3|86976.3|56
1634149850000|2021-10-13 18:30:50|87028.5|86978.5|87047.6|86997.6|87048.7|86998.7|87028.5|86978.5|59
1634149860000|2021-10-13 18:31:00|87047.9|86997.9|87047.9|86997.9|87048.7|86998.7|87046.5|86996.5|44
1634149870000|2021-10-13 18:31:10|87047.8|86997.8|87048|86998|87048.8|86998.8|87047|86997|38
1634149880000|2021-10-13 18:31:20|87047.8|86997.8|87052.6|87002.6|87052.8|87002.8|87047.5|86997.5|51
1634149890000|2021-10-13 18:31:30|87051.8|87001.8|87051.6|87001.6|87056.8|87006.8|87051.5|87001.5|38
1634149900000|2021-10-13 18:31:40|87051.7|87001.7|87053.3|87003.3|87054.2|87004.2|87048.3|86998.3|45
1634149910000|2021-10-13 18:31:50|87052.8|87002.8|87053.9|87003.9|87054.7|87004.7|87052.8|87002.8|52
1634149920000|2021-10-13 18:32:00|87053.6|87003.6|87054.8|87004.8|87055.3|87005.3|87052.2|87002.2|49
1634149930000|2021-10-13 18:32:10|87053.6|87003.6|87053.7|87003.7|87056.4|87006.4|87053|87003|41
1634149940000|2021-10-13 18:32:20|87054.1|87004.1|87053.3|87003.3|87056|87006|87053.2|87003.2|35
1634149950000|2021-10-13 18:32:30|87053.4|87003.4|87020.2|86970.2|87053.5|87003.5|87018.2|86968.2|65
1634149960000|2021-10-13 18:32:40|87022.8|86972.8|87008.3|86958.3|87022.8|86972.8|86993.5|86943.5|57
1634149970000|2021-10-13 18:32:50|87008.4|86958.4|87009.9|86959.9|87011.1|86961.1|87007.1|86957.1|38
1634149980000|2021-10-13 18:33:00|87009.5|86959.5|87015.7|86965.7|87017.8|86967.8|87009.2|86959.2|51
1634149990000|2021-10-13 18:33:10|87015.9|86965.9|87014.4|86964.4|87016.9|86966.9|87013.6|86963.6|44
1634150000000|2021-10-13 18:33:20|87013.9|86963.9|87015.4|86965.4|87017.4|86967.4|87013.6|86963.6|37
1634150010000|2021-10-13 18:33:30|87015.2|86965.2|87021.4|86971.4|87024.2|86974.2|87015.2|86965.2|48
1634150020000|2021-10-13 18:33:40|87019.5|86969.5|87022.8|86972.8|87023.7|86973.7|87019.5|86969.5|50
1634150030000|2021-10-13 18:33:50|87022.9|86972.9|87036|86986|87036.7|86986.7|87021.2|86971.2|69
1634150040000|2021-10-13 18:34:00|87036.2|86986.2|87038.7|86988.7|87038.8|86988.8|87033|86983|60
1634150050000|2021-10-13 18:34:10|87039.2|86989.2|87036.6|86986.6|87039.2|86989.2|87034.5|86984.5|52
1634150060000|2021-10-13 18:34:20|87036.3|86986.3|87034.9|86984.9|87036.3|86986.3|87032.9|86982.9|37
1634150070000|2021-10-13 18:34:30|87034.5|86984.5|87041.9|86991.9|87045.4|86995.4|87034.3|86984.3|53
1634150080000|2021-10-13 18:34:40|87041.1|86991.1|87040.5|86990.5|87042.3|86992.3|87038.3|86988.3|51
1634150090000|2021-10-13 18:34:50|87043.7|86993.7|87049.2|86999.2|87050|87000|87041.5|86991.5|59
1634150100000|2021-10-13 18:35:00|87049.7|86999.7|87048.4|86998.4|87049.7|86999.7|87047.8|86997.8|40
1634150110000|2021-10-13 18:35:10|87048.6|86998.6|87047.3|86997.3|87051.3|87001.3|87045.7|86995.7|58
1634150120000|2021-10-13 18:35:20|87047.5|86997.5|87045.4|86995.4|87048.9|86998.9|87045.4|86995.4|49
1634150130000|2021-10-13 18:35:30|87045.3|86995.3|87045.6|86995.6|87049.2|86999.2|87045.3|86995.3|33
1634150140000|2021-10-13 18:35:40|87045.5|86995.5|87048.9|86998.9|87049.3|86999.3|87045.5|86995.5|21
1634150150000|2021-10-13 18:35:50|87048.8|86998.8|87050.6|87000.6|87051|87001|87045.3|86995.3|39
1634150160000|2021-10-13 18:36:00|87050.2|87000.2|87052.1|87002.1|87052.1|87002.1|87050.2|87000.2|29
1634150170000|2021-10-13 18:36:10|87052|87002|87051.1|87001.1|87052.5|87002.5|87050.4|87000.4|41
1634150180000|2021-10-13 18:36:20|87051.2|87001.2|87052.7|87002.7|87054.2|87004.2|87051.1|87001.1|47
1634150190000|2021-10-13 18:36:30|87052.9|87002.9|87054.5|87004.5|87055.3|87005.3|87052.2|87002.2|42
1634150200000|2021-10-13 18:36:40|87054.3|87004.3|87054.5|87004.5|87057.6|87007.6|87053.5|87003.5|40
1634150210000|2021-10-13 18:36:50|87054.7|87004.7|87056.6|87006.6|87057.1|87007.1|87054.7|87004.7|26
1634150220000|2021-10-13 18:37:00|87056.5|87006.5|87047.7|86997.7|87056.5|87006.5|87047.2|86997.2|48
1634150230000|2021-10-13 18:37:10|87047.8|86997.8|87053.2|87003.2|87053.3|87003.3|87047.7|86997.7|48
1634150240000|2021-10-13 18:37:20|87052.6|87002.6|87049.1|86999.1|87053.7|87003.7|87049.1|86999.1|26
1634150250000|2021-10-13 18:37:30|87048.5|86998.5|87045.7|86995.7|87048.8|86998.8|87045.3|86995.3|41
1634150260000|2021-10-13 18:37:40|87045.8|86995.8|87045.3|86995.3|87045.8|86995.8|87043.4|86993.4|40
1634150270000|2021-10-13 18:37:50|87044.6|86994.6|87043.5|86993.5|87044.8|86994.8|87043.4|86993.4|43
1634150280000|2021-10-13 18:38:00|87043.3|86993.3|87046.7|86996.7|87047.1|86997.1|87043.3|86993.3|50
1634150290000|2021-10-13 18:38:10|87045|86995|87046.9|86996.9|87047.8|86997.8|87044.1|86994.1|31
1634150300000|2021-10-13 18:38:20|87047|86997|87046.7|86996.7|87047.3|86997.3|87046.3|86996.3|31
1634150310000|2021-10-13 18:38:30|87046.4|86996.4|87050|87000|87050.5|87000.5|87044.9|86994.9|43
1634150320000|2021-10-13 18:38:40|87049.8|86999.8|87049.7|86999.7|87049.9|86999.9|87048.3|86998.3|24
1634150330000|2021-10-13 18:38:50|87049.1|86999.1|87052.8|87002.8|87053.3|87003.3|87049.1|86999.1|49
1634150340000|2021-10-13 18:39:00|87052.7|87002.7|87044.3|86994.3|87052.7|87002.7|87043.8|86993.8|42
1634150350000|2021-10-13 18:39:10|87044|86994|87044.1|86994.1|87045.1|86995.1|87043.9|86993.9|27
1634150360000|2021-10-13 18:39:20|87044.2|86994.2|87044.7|86994.7|87044.8|86994.8|87043.8|86993.8|24
1634150370000|2021-10-13 18:39:30|87044.6|86994.6|87044.1|86994.1|87045.2|86995.2|87043.8|86993.8|18
1634150380000|2021-10-13 18:39:40|87043.5|86993.5|87043.1|86993.1|87044.8|86994.8|87043.1|86993.1|37
1634150390000|2021-10-13 18:39:50|87043.3|86993.3|87040.3|86990.3|87044.5|86994.5|87039.8|86989.8|35
1634150400000|2021-10-13 18:40:00|87040.9|86990.9|87040.5|86990.5|87041.4|86991.4|87038.4|86988.4|37
1634150410000|2021-10-13 18:40:10|87040.3|86990.3|87036.5|86986.5|87041.1|86991.1|87036.5|86986.5|40
1634150420000|2021-10-13 18:40:20|87036.4|86986.4|87036.8|86986.8|87037.1|86987.1|87036|86986|29
1634150430000|2021-10-13 18:40:30|87036.7|86986.7|87035.8|86985.8|87037.5|86987.5|87035.5|86985.5|29
1634150440000|2021-10-13 18:40:40|87035.9|86985.9|87038|86988|87038.6|86988.6|87035.9|86985.9|26
1634150450000|2021-10-13 18:40:50|87037.8|86987.8|87037.9|86987.9|87039.1|86989.1|87037.3|86987.3|16
1634150460000|2021-10-13 18:41:00|87038|86988|87040.2|86990.2|87040.6|86990.6|87037.2|86987.2|25
1634150470000|2021-10-13 18:41:10|87039.7|86989.7|87041.3|86991.3|87041.7|86991.7|87039.7|86989.7|29
1634150480000|2021-10-13 18:41:20|87041.8|86991.8|87041|86991|87041.9|86991.9|87040.2|86990.2|25
1634150490000|2021-10-13 18:41:30|87041.6|86991.6|87044.7|86994.7|87047.9|86997.9|87041.2|86991.2|29
1634150500000|2021-10-13 18:41:40|87045.8|86995.8|87045.2|86995.2|87046.4|86996.4|87043.7|86993.7|36
1634150510000|2021-10-13 18:41:50|87045.3|86995.3|87044.9|86994.9|87045.6|86995.6|87044.4|86994.4|17
1634150520000|2021-10-13 18:42:00|87045|86995|87044.9|86994.9|87045.4|86995.4|87044.7|86994.7|22
1634150530000|2021-10-13 18:42:10|87044.8|86994.8|87044.3|86994.3|87045.3|86995.3|87043.4|86993.4|19
1634150540000|2021-10-13 18:42:20|87044.2|86994.2|87043.7|86993.7|87046.8|86996.8|87043.7|86993.7|24
1634150550000|2021-10-13 18:42:30|87043.8|86993.8|87044.5|86994.5|87045.9|86995.9|87043.5|86993.5|26
1634150560000|2021-10-13 18:42:40|87044.7|86994.7|87044.6|86994.6|87045.5|86995.5|87043.8|86993.8|35
1634150570000|2021-10-13 18:42:50|87044.5|86994.5|87046.8|86996.8|87047.1|86997.1|87044.1|86994.1|20
1634150580000|2021-10-13 18:43:00|87046.6|86996.6|87046.4|86996.4|87047.1|86997.1|87044.1|86994.1|28
1634150590000|2021-10-13 18:43:10|87046.5|86996.5|87049.7|86999.7|87051.3|87001.3|87045|86995|45
1634150600000|2021-10-13 18:43:20|87050.1|87000.1|87047.4|86997.4|87050.8|87000.8|87045.3|86995.3|43
1634150610000|2021-10-13 18:43:30|87046.9|86996.9|87051.8|87001.8|87051.8|87001.8|87046.6|86996.6|52
1634150620000|2021-10-13 18:43:40|87052|87002|87051.1|87001.1|87052|87002|87050.1|87000.1|15
1634150630000|2021-10-13 18:43:50|87051|87001|87051.9|87001.9|87052.4|87002.4|87050.6|87000.6|24
1634150640000|2021-10-13 18:44:00|87051.8|87001.8|87051.9|87001.9|87052.9|87002.9|87051|87001|30
1634150650000|2021-10-13 18:44:10|87052|87002|87051.5|87001.5|87052|87002|87050.6|87000.6|10
1634150660000|2021-10-13 18:44:20|87051.4|87001.4|87045.8|86995.8|87051.4|87001.4|87045.8|86995.8|45
1634150670000|2021-10-13 18:44:30|87046|86996|87050.4|87000.4|87050.8|87000.8|87045.7|86995.7|31
1634150680000|2021-10-13 18:44:40|87050.3|87000.3|87051.6|87001.6|87051.9|87001.9|87049.9|86999.9|40
1634150690000|2021-10-13 18:44:50|87052|87002|87046.4|86996.4|87052|87002|87045.5|86995.5|41
1634150700000|2021-10-13 18:45:00|87046.8|86996.8|87047|86997|87048.3|86998.3|87045.8|86995.8|36
1634150710000|2021-10-13 18:45:10|87047.3|86997.3|87047.2|86997.2|87047.8|86997.8|87046.8|86996.8|19
1634150720000|2021-10-13 18:45:20|87047.4|86997.4|87047.6|86997.6|87047.6|86997.6|87045.3|86995.3|28
1634150730000|2021-10-13 18:45:30|87047.3|86997.3|87046.2|86996.2|87047.4|86997.4|87045.7|86995.7|32
1634150740000|2021-10-13 18:45:40|87045.9|86995.9|87046.4|86996.4|87047.9|86997.9|87045.2|86995.2|35
1634150750000|2021-10-13 18:45:50|87046.1|86996.1|87046|86996|87046.4|86996.4|87044.7|86994.7|24
1634150760000|2021-10-13 18:46:00|87045.3|86995.3|87047.5|86997.5|87047.5|86997.5|87045.2|86995.2|33
1634150770000|2021-10-13 18:46:10|87047.6|86997.6|87045.1|86995.1|87047.6|86997.6|87044.5|86994.5|35
1634150780000|2021-10-13 18:46:20|87046|86996|87048.3|86998.3|87048.8|86998.8|87044.6|86994.6|46
1634150790000|2021-10-13 18:46:30|87048.2|86998.2|87051.3|87001.3|87052.1|87002.1|87045.9|86995.9|36
1634150800000|2021-10-13 18:46:40|87051.1|87001.1|87052.5|87002.5|87053.6|87003.6|87050.6|87000.6|37
1634150810000|2021-10-13 18:46:50|87052.6|87002.6|87053.6|87003.6|87053.6|87003.6|87051.8|87001.8|23
1634150820000|2021-10-13 18:47:00|87052.8|87002.8|87052.5|87002.5|87053.2|87003.2|87052.5|87002.5|18
1634150830000|2021-10-13 18:47:10|87052|87002|87052.1|87002.1|87053.1|87003.1|87051.5|87001.5|29
1634150840000|2021-10-13 18:47:20|87052.6|87002.6|87049.2|86999.2|87052.9|87002.9|87049.2|86999.2|37
1634150850000|2021-10-13 18:47:30|87051|87001|87049.2|86999.2|87052|87002|87049.2|86999.2|15
1634150860000|2021-10-13 18:47:40|87048.9|86998.9|87052.3|87002.3|87053.1|87003.1|87048.9|86998.9|29
1634150870000|2021-10-13 18:47:50|87052.9|87002.9|87052.5|87002.5|87054.2|87004.2|87052.4|87002.4|23
1634150880000|2021-10-13 18:48:00|87053.5|87003.5|87050.7|87000.7|87053.7|87003.7|87049|86999|38
1634150890000|2021-10-13 18:48:10|87050.9|87000.9|87047.2|86997.2|87052.2|87002.2|87046.9|86996.9|39
1634150900000|2021-10-13 18:48:20|87048.3|86998.3|87047.6|86997.6|87048.3|86998.3|87046.8|86996.8|30
1634150910000|2021-10-13 18:48:30|87047.3|86997.3|87046.3|86996.3|87048.2|86998.2|87046|86996|30
1634150920000|2021-10-13 18:48:40|87046.4|86996.4|87046.6|86996.6|87048|86998|87045.7|86995.7|27
1634150930000|2021-10-13 18:48:50|87047.5|86997.5|87047.3|86997.3|87048.6|86998.6|87046.4|86996.4|31
1634150940000|2021-10-13 18:49:00|87046.2|86996.2|87047.2|86997.2|87050|87000|87046.1|86996.1|36
1634150950000|2021-10-13 18:49:10|87047.9|86997.9|87050|87000|87050.9|87000.9|87047.2|86997.2|22
1634150960000|2021-10-13 18:49:20|87050.2|87000.2|87048.7|86998.7|87050.7|87000.7|87048.7|86998.7|26
1634150970000|2021-10-13 18:49:30|87049.6|86999.6|87047|86997|87049.6|86999.6|87046.6|86996.6|32
1634150980000|2021-10-13 18:49:40|87045.6|86995.6|87045.7|86995.7|87046.6|86996.6|87045.3|86995.3|30
1634150990000|2021-10-13 18:49:50|87046|86996|87042.8|86992.8|87046|86996|87042.4|86992.4|31
1634151000000|2021-10-13 18:50:00|87042.9|86992.9|87043|86993|87044.7|86994.7|87042.1|86992.1|37
1634151010000|2021-10-13 18:50:10|87043.2|86993.2|87044.7|86994.7|87045.1|86995.1|87042.3|86992.3|31
1634151020000|2021-10-13 18:50:20|87044.6|86994.6|87041.7|86991.7|87044.6|86994.6|87041.5|86991.5|41
1634151030000|2021-10-13 18:50:30|87041.9|86991.9|87041.5|86991.5|87041.9|86991.9|87040.5|86990.5|27
1634151040000|2021-10-13 18:50:40|87041.4|86991.4|87041.1|86991.1|87041.9|86991.9|87040.5|86990.5|39
1634151050000|2021-10-13 18:50:50|87041.2|86991.2|87035.9|86985.9|87041.5|86991.5|87035.9|86985.9|31
1634151060000|2021-10-13 18:51:00|87035.8|86985.8|87037.1|86987.1|87037.9|86987.9|87035.8|86985.8|33
1634151070000|2021-10-13 18:51:10|87037|86987|87035.8|86985.8|87038.1|86988.1|87034.3|86984.3|37
1634151080000|2021-10-13 18:51:20|87035.7|86985.7|87036.6|86986.6|87037.4|86987.4|87034.5|86984.5|20
1634151090000|2021-10-13 18:51:30|87036.5|86986.5|87037|86987|87037.4|86987.4|87036.2|86986.2|23
1634151100000|2021-10-13 18:51:40|87037.2|86987.2|87036.3|86986.3|87037.3|86987.3|87034.5|86984.5|36
1634151110000|2021-10-13 18:51:50|87035.6|86985.6|87034.6|86984.6|87036.6|86986.6|87034.4|86984.4|25
1634151120000|2021-10-13 18:52:00|87034.8|86984.8|87033.5|86983.5|87035.6|86985.6|87033.2|86983.2|33
1634151130000|2021-10-13 18:52:10|87033.9|86983.9|87033.4|86983.4|87034.1|86984.1|87031.5|86981.5|39
1634151140000|2021-10-13 18:52:20|87033.7|86983.7|87031.3|86981.3|87033.7|86983.7|87031.1|86981.1|19
1634151150000|2021-10-13 18:52:30|87031.4|86981.4|87031.8|86981.8|87031.9|86981.9|87030.4|86980.4|22
1634151160000|2021-10-13 18:52:40|87031.9|86981.9|87028|86978|87031.9|86981.9|87027.8|86977.8|34
1634151170000|2021-10-13 18:52:50|87027.9|86977.9|87028.1|86978.1|87028.7|86978.7|87027.7|86977.7|17
1634151180000|2021-10-13 18:53:00|87028|86978|87026.1|86976.1|87028.4|86978.4|87022.4|86972.4|50
1634151190000|2021-10-13 18:53:10|87026.4|86976.4|87025.6|86975.6|87027|86977|87025|86975|43
1634151200000|2021-10-13 18:53:20|87025.5|86975.5|87022.9|86972.9|87025.5|86975.5|87019.5|86969.5|47
1634151210000|2021-10-13 18:53:30|87022|86972|87021.3|86971.3|87022.9|86972.9|87020.4|86970.4|37
1634151220000|2021-10-13 18:53:40|87021.4|86971.4|87019.5|86969.5|87021.4|86971.4|87019.4|86969.4|20
1634151230000|2021-10-13 18:53:50|87019.6|86969.6|87019.9|86969.9|87021.5|86971.5|87019.4|86969.4|39
1634151240000|2021-10-13 18:54:00|87019.8|86969.8|87018.7|86968.7|87020|86970|87016.5|86966.5|46
1634151250000|2021-10-13 18:54:10|87018.3|86968.3|87013.8|86963.8|87018.3|86968.3|87012.6|86962.6|39
1634151260000|2021-10-13 18:54:20|87014.5|86964.5|87019.3|86969.3|87020.1|86970.1|87014.5|86964.5|42
1634151270000|2021-10-13 18:54:30|87019.8|86969.8|87019.7|86969.7|87020.4|86970.4|87018.7|86968.7|30
1634151280000|2021-10-13 18:54:40|87020.1|86970.1|87019.4|86969.4|87021.2|86971.2|87019.1|86969.1|40
1634151290000|2021-10-13 18:54:50|87019.1|86969.1|87014|86964|87019.6|86969.6|87013.1|86963.1|36
1634151300000|2021-10-13 18:55:00|87014.9|86964.9|87015.5|86965.5|87016.2|86966.2|87013.4|86963.4|39
1634151310000|2021-10-13 18:55:10|87015.6|86965.6|87014.9|86964.9|87015.9|86965.9|87014.9|86964.9|26
1634151320000|2021-10-13 18:55:20|87014.6|86964.6|87012.7|86962.7|87015.2|86965.2|87009.9|86959.9|43
1634151330000|2021-10-13 18:55:30|87012.8|86962.8|87013.5|86963.5|87014.2|86964.2|87012.2|86962.2|44
1634151340000|2021-10-13 18:55:40|87013.2|86963.2|87013.7|86963.7|87014.2|86964.2|87012.9|86962.9|38
1634151350000|2021-10-13 18:55:50|87013.5|86963.5|87012.6|86962.6|87013.7|86963.7|87009.6|86959.6|46
1634151360000|2021-10-13 18:56:00|87012.7|86962.7|87012.7|86962.7|87013.8|86963.8|87012.6|86962.6|29
1634151370000|2021-10-13 18:56:10|87013.1|86963.1|87009.6|86959.6|87013.4|86963.4|87009.6|86959.6|36
1634151380000|2021-10-13 18:56:20|87009.5|86959.5|87007.6|86957.6|87009.5|86959.5|87006|86956|50
1634151390000|2021-10-13 18:56:30|87007.8|86957.8|87005.5|86955.5|87007.8|86957.8|87005.5|86955.5|31
1634151400000|2021-10-13 18:56:40|87005.4|86955.4|87006.4|86956.4|87007.3|86957.3|87005|86955|38
1634151410000|2021-10-13 18:56:50|87006.5|86956.5|87010.8|86960.8|87011.1|86961.1|87006.2|86956.2|55
1634151420000|2021-10-13 18:57:00|87009.9|86959.9|87013.9|86963.9|87015|86965|87009.9|86959.9|46
1634151430000|2021-10-13 18:57:10|87013.3|86963.3|87011.6|86961.6|87013.3|86963.3|87011.4|86961.4|34
1634151440000|2021-10-13 18:57:20|87014.2|86964.2|87014|86964|87016.7|86966.7|87012.3|86962.3|41
1634151450000|2021-10-13 18:57:30|87014.2|86964.2|87015.6|86965.6|87016.5|86966.5|87013.4|86963.4|46
1634151460000|2021-10-13 18:57:40|87015.7|86965.7|87014.3|86964.3|87016.1|86966.1|87013.5|86963.5|34
1634151470000|2021-10-13 18:57:50|87012.3|86962.3|87015.5|86965.5|87017.4|86967.4|87012|86962|45
1634151480000|2021-10-13 18:58:00|87015.6|86965.6|87010|86960|87015.6|86965.6|87009.1|86959.1|51
1634151490000|2021-10-13 18:58:10|87009.8|86959.8|87012.7|86962.7|87014.4|86964.4|87007.5|86957.5|45
1634151500000|2021-10-13 18:58:20|87012.9|86962.9|87014.7|86964.7|87015|86965|87012.5|86962.5|40
1634151510000|2021-10-13 18:58:30|87014.8|86964.8|87018|86968|87018|86968|87013.9|86963.9|26
1634151520000|2021-10-13 18:58:40|87017.9|86967.9|87017.6|86967.6|87017.9|86967.9|87015.4|86965.4|40
1634151530000|2021-10-13 18:58:50|87016.6|86966.6|87014.2|86964.2|87016.6|86966.6|87012|86962|38
1634151540000|2021-10-13 18:59:00|87014.1|86964.1|87018.2|86968.2|87018.2|86968.2|87013.8|86963.8|52
1634151550000|2021-10-13 18:59:10|87017.2|86967.2|87015.2|86965.2|87020.1|86970.1|87015.2|86965.2|42
1634151560000|2021-10-13 18:59:20|87015.6|86965.6|87018.3|86968.3|87018.9|86968.9|87014.8|86964.8|38
1634151570000|2021-10-13 18:59:30|87018.1|86968.1|87013.4|86963.4|87020.3|86970.3|87013.4|86963.4|53
1634151580000|2021-10-13 18:59:40|87013.3|86963.3|87011.6|86961.6|87015.6|86965.6|87010.6|86960.6|55
1634151590000|2021-10-13 18:59:50|87010.5|86960.5|87011.6|86961.6|87013.1|86963.1|87010.5|86960.5|52
1634151600000|2021-10-13 19:00:00|87011.2|86961.2|87017|86967|87017.4|86967.4|87010.9|86960.9|48
1634151610000|2021-10-13 19:00:10|87016.9|86966.9|87014.6|86964.6|87016.9|86966.9|87013.9|86963.9|44
1634151620000|2021-10-13 19:00:20|87014.7|86964.7|87015.4|86965.4|87016.5|86966.5|87014.5|86964.5|39
1634151630000|2021-10-13 19:00:30|87015.7|86965.7|87011.3|86961.3|87015.8|86965.8|87010.6|86960.6|45
1634151640000|2021-10-13 19:00:40|87011.1|86961.1|87012.2|86962.2|87013.2|86963.2|87010.7|86960.7|37
1634151650000|2021-10-13 19:00:50|87012.6|86962.6|87012.9|86962.9|87013.5|86963.5|87011.8|86961.8|33
1634151660000|2021-10-13 19:01:00|87012.5|86962.5|87014.6|86964.6|87014.6|86964.6|87011.7|86961.7|18
1634151670000|2021-10-13 19:01:10|87014.2|86964.2|87009.5|86959.5|87014.2|86964.2|87009.1|86959.1|39
1634151680000|2021-10-13 19:01:20|87009.6|86959.6|87013|86963|87014.6|86964.6|87008.4|86958.4|47
1634151690000|2021-10-13 19:01:30|87012.8|86962.8|87015.1|86965.1|87015.2|86965.2|87012.8|86962.8|34
1634151700000|2021-10-13 19:01:40|87015.3|86965.3|87017.9|86967.9|87018.3|86968.3|87015.1|86965.1|41
1634151710000|2021-10-13 19:01:50|87017.8|86967.8|87016.5|86966.5|87017.9|86967.9|87013.2|86963.2|48
1634151720000|2021-10-13 19:02:00|87016.2|86966.2|87016.3|86966.3|87017.9|86967.9|87015.4|86965.4|41
1634151730000|2021-10-13 19:02:10|87016.1|86966.1|87015.1|86965.1|87017|86967|87014.8|86964.8|35
1634151740000|2021-10-13 19:02:20|87015|86965|87016.5|86966.5|87016.9|86966.9|87014.3|86964.3|28
1634151750000|2021-10-13 19:02:30|87016.6|86966.6|87016.2|86966.2|87017|86967|87014.8|86964.8|28
1634151760000|2021-10-13 19:02:40|87018.6|86968.6|87017.1|86967.1|87018.8|86968.8|87015.6|86965.6|53
1634151770000|2021-10-13 19:02:50|87017.7|86967.7|87016.5|86966.5|87017.7|86967.7|87015.3|86965.3|34
1634151780000|2021-10-13 19:03:00|87016.7|86966.7|87015.3|86965.3|87018.6|86968.6|87015.1|86965.1|41
1634151790000|2021-10-13 19:03:10|87015.1|86965.1|87016.4|86966.4|87016.9|86966.9|87014.9|86964.9|31
1634151800000|2021-10-13 19:03:20|87016.3|86966.3|87018.5|86968.5|87019|86969|87015.3|86965.3|35
1634151810000|2021-10-13 19:03:30|87018.1|86968.1|87016.4|86966.4|87018.6|86968.6|87014.8|86964.8|45
1634151820000|2021-10-13 19:03:40|87016.8|86966.8|87018.3|86968.3|87018.9|86968.9|87015.2|86965.2|38
1634151830000|2021-10-13 19:03:50|87017.6|86967.6|87018|86968|87019.2|86969.2|87016.7|86966.7|38
1634151840000|2021-10-13 19:04:00|87018.1|86968.1|87015.8|86965.8|87018.1|86968.1|87015.7|86965.7|32
1634151850000|2021-10-13 19:04:10|87016.1|86966.1|87015.7|86965.7|87016.3|86966.3|87015|86965|20
1634151860000|2021-10-13 19:04:20|87015.8|86965.8|87016.4|86966.4|87017.1|86967.1|87015.3|86965.3|26
1634151870000|2021-10-13 19:04:30|87016.3|86966.3|87017|86967|87017.1|86967.1|87015.4|86965.4|27
1634151880000|2021-10-13 19:04:40|87016.8|86966.8|87014.8|86964.8|87016.8|86966.8|87013.9|86963.9|41
1634151890000|2021-10-13 19:04:50|87014.7|86964.7|87015.4|86965.4|87016.2|86966.2|87014|86964|40
1634151900000|2021-10-13 19:05:00|87015|86965|87015.2|86965.2|87015.3|86965.3|87012.9|86962.9|32
1634151910000|2021-10-13 19:05:10|87015.4|86965.4|87016.3|86966.3|87018.1|86968.1|87014.9|86964.9|45
1634151920000|2021-10-13 19:05:20|87016.5|86966.5|87015.8|86965.8|87017.2|86967.2|87015.8|86965.8|38
1634151930000|2021-10-13 19:05:30|87016.5|86966.5|87016.1|86966.1|87017.3|86967.3|87015.7|86965.7|33
1634151940000|2021-10-13 19:05:40|87016|86966|87015.9|86965.9|87017.5|86967.5|87014.8|86964.8|32
1634151950000|2021-10-13 19:05:50|87016.1|86966.1|87013.5|86963.5|87016.1|86966.1|87012.9|86962.9|43
1634151960000|2021-10-13 19:06:00|87013.1|86963.1|87011.1|86961.1|87014|86964|87010.2|86960.2|32
1634151970000|2021-10-13 19:06:10|87011|86961|87011|86961|87013.8|86963.8|87010.4|86960.4|48
1634151980000|2021-10-13 19:06:20|87010.7|86960.7|87012.6|86962.6|87012.9|86962.9|87010.7|86960.7|30
1634151990000|2021-10-13 19:06:30|87012.7|86962.7|87013|86963|87013|86963|87010|86960|24
1634152000000|2021-10-13 19:06:40|87012.2|86962.2|87010.5|86960.5|87012.4|86962.4|87010.5|86960.5|35
1634152010000|2021-10-13 19:06:50|87012.6|86962.6|87012|86962|87013.1|86963.1|87010.3|86960.3|41
1634152020000|2021-10-13 19:07:00|87011.4|86961.4|87011.5|86961.5|87012.2|86962.2|87010|86960|40
1634152030000|2021-10-13 19:07:10|87011.7|86961.7|87011.9|86961.9|87012.5|86962.5|87011.5|86961.5|19
1634152040000|2021-10-13 19:07:20|87011.7|86961.7|87012.4|86962.4|87015.4|86965.4|87011.6|86961.6|26
1634152050000|2021-10-13 19:07:30|87012.7|86962.7|87009.5|86959.5|87014.2|86964.2|87008.6|86958.6|37
1634152060000|2021-10-13 19:07:40|87009.7|86959.7|87005.5|86955.5|87009.7|86959.7|87003.9|86953.9|35
1634152070000|2021-10-13 19:07:50|87004.7|86954.7|87006.1|86956.1|87006.1|86956.1|87004.2|86954.2|41
1634152080000|2021-10-13 19:08:00|87006.2|86956.2|87005.2|86955.2|87006.4|86956.4|87003.7|86953.7|34
1634152090000|2021-10-13 19:08:10|87004.8|86954.8|87003.9|86953.9|87005.4|86955.4|87003.6|86953.6|23
1634152100000|2021-10-13 19:08:20|87004.2|86954.2|87004.3|86954.3|87004.7|86954.7|87001.5|86951.5|37
1634152110000|2021-10-13 19:08:30|87004|86954|87004.6|86954.6|87005.2|86955.2|87004|86954|26
1634152120000|2021-10-13 19:08:40|87004.7|86954.7|87005.3|86955.3|87006|86956|87003.8|86953.8|29
1634152130000|2021-10-13 19:08:50|87005.2|86955.2|87003.8|86953.8|87006.4|86956.4|87003.4|86953.4|42
1634152140000|2021-10-13 19:09:00|87003.9|86953.9|87002.2|86952.2|87004.3|86954.3|87000.4|86950.4|47
1634152150000|2021-10-13 19:09:10|87002.9|86952.9|87001.2|86951.2|87003.2|86953.2|87000.4|86950.4|27
1634152160000|2021-10-13 19:09:20|87001.1|86951.1|87001.1|86951.1|87001.9|86951.9|87000.9|86950.9|17
1634152170000|2021-10-13 19:09:30|87001.9|86951.9|87003.4|86953.4|87006.7|86967.9|86992.4|86951.1|44
1634152180000|2021-10-13 19:09:40|87003.1|86953.1|87001.5|86951.5|87003.4|86953.4|87001|86951|38
1634152190000|2021-10-13 19:09:50|87001.4|86951.4|86996.9|86946.9|87001.6|86951.6|86995.7|86945.7|39
1634152200000|2021-10-13 19:10:00|86997.2|86947.2|86998|86948|86999.7|86949.7|86996.5|86946.5|45
1634152210000|2021-10-13 19:10:10|86999.3|86949.3|87001.1|86951.1|87002.8|86952.8|86997.4|86947.4|40
1634152220000|2021-10-13 19:10:20|87000.8|86950.8|87001.5|86951.5|87002.1|86952.1|86999.6|86949.6|32
1634152230000|2021-10-13 19:10:30|87001.3|86951.3|86998.6|86948.6|87002.4|86952.4|86998.5|86948.5|32
1634152240000|2021-10-13 19:10:40|86998.5|86948.5|86999.8|86949.8|86999.9|86949.9|86998.5|86948.5|25
1634152250000|2021-10-13 19:10:50|87000.3|86950.3|87001.6|86951.6|87003.3|86953.3|86999.1|86949.1|33
1634152260000|2021-10-13 19:11:00|87002.2|86952.2|87002.9|86952.9|87003.8|86953.8|86999.6|86949.6|28
1634152270000|2021-10-13 19:11:10|87002.5|86952.5|87000.2|86950.2|87003.4|86953.4|87000.2|86950.2|30
1634152280000|2021-10-13 19:11:20|87000.3|86950.3|86997|86947|87000.7|86950.7|86996.2|86946.2|32
1634152290000|2021-10-13 19:11:30|86997.7|86947.7|86997.2|86947.2|87002|86952|86996.8|86946.8|55
1634152300000|2021-10-13 19:11:40|86998|86948|86997.6|86947.6|86998|86948|86996.3|86946.3|35
1634152310000|2021-10-13 19:11:50|86996.3|86946.3|86999.3|86949.3|86999.6|86949.6|86996.3|86946.3|38
1634152320000|2021-10-13 19:12:00|86999.2|86949.2|86999.3|86949.3|87001.4|86951.4|86999.2|86949.2|27
1634152330000|2021-10-13 19:12:10|87000.6|86950.6|87000.6|86950.6|87003.4|86953.4|86999.4|86949.4|53
1634152340000|2021-10-13 19:12:20|87001.8|86951.8|87003.6|86953.6|87003.7|86953.7|87000.8|86950.8|29
1634152350000|2021-10-13 19:12:30|87003.3|86953.3|87004.1|86954.1|87004.5|86954.5|87002.5|86952.5|32
1634152360000|2021-10-13 19:12:40|87005.5|86955.5|87004.3|86954.3|87005.6|86955.6|87003.9|86953.9|20
1634152370000|2021-10-13 19:12:50|87004|86954|87001|86951|87004.3|86954.3|87001|86951|33
1634152380000|2021-10-13 19:13:00|87001.1|86951.1|87001.8|86951.8|87002.4|86952.4|87001|86951|23
1634152390000|2021-10-13 19:13:10|87000.7|86950.7|87002.7|86952.7|87002.9|86952.9|87000.3|86950.3|28
1634152400000|2021-10-13 19:13:20|87002.3|86952.3|87001.7|86951.7|87003.3|86953.3|87001.6|86951.6|25
1634152410000|2021-10-13 19:13:30|87001.5|86951.5|86997.3|86947.3|87002.1|86952.1|86997.2|86947.2|31
1634152420000|2021-10-13 19:13:40|86997.1|86947.1|86997.3|86947.3|86998|86948|86996.4|86946.4|38
1634152430000|2021-10-13 19:13:50|86996.9|86946.9|86996.8|86946.8|86997.5|86947.5|86996.5|86946.5|25
1634152440000|2021-10-13 19:14:00|86998|86948|86998.4|86948.4|86998.5|86948.5|86997.3|86947.3|21
1634152450000|2021-10-13 19:14:10|86998.6|86948.6|86997|86947|86998.6|86948.6|86996.8|86946.8|24
1634152460000|2021-10-13 19:14:20|86996.8|86946.8|86997.5|86947.5|86997.8|86947.8|86996.8|86946.8|23
1634152470000|2021-10-13 19:14:30|86997.8|86947.8|86995.6|86945.6|86997.8|86947.8|86994.1|86944.1|32
1634152480000|2021-10-13 19:14:40|86995.7|86945.7|86995.2|86945.2|86996.5|86946.5|86995.1|86945.1|33
1634152490000|2021-10-13 19:14:50|86995.4|86945.4|86994.8|86944.8|86995.9|86945.9|86993.9|86943.9|25
1634152500000|2021-10-13 19:15:00|86995.4|86945.4|86995.6|86945.6|86997|86947|86995.3|86945.3|32
1634152510000|2021-10-13 19:15:10|86994.9|86944.9|86997.3|86947.3|86998.3|86948.3|86994.8|86944.8|31
1634152520000|2021-10-13 19:15:20|86997.5|86947.5|86994.9|86944.9|86997.5|86947.5|86994.6|86944.6|23
1634152530000|2021-10-13 19:15:30|86995|86945|86994.3|86944.3|86995.2|86945.2|86993.1|86943.1|25
1634152540000|2021-10-13 19:15:40|86994.2|86944.2|86989|86939|86995.1|86945.1|86989|86939|31
1634152550000|2021-10-13 19:15:50|86988.9|86938.9|86991.7|86941.7|86991.7|86941.7|86988.8|86938.8|27
1634152560000|2021-10-13 19:16:00|86991.4|86941.4|86985.5|86935.5|86991.4|86941.4|86985.3|86935.3|43
1634152570000|2021-10-13 19:16:10|86985.6|86935.6|86984.1|86934.1|86985.7|86935.7|86983.9|86933.9|25
1634152580000|2021-10-13 19:16:20|86983.9|86933.9|86985.2|86935.2|86985.6|86935.6|86983.9|86933.9|21
1634152590000|2021-10-13 19:16:30|86985.1|86935.1|86985.4|86935.4|86985.8|86935.8|86983.1|86933.1|39
1634152600000|2021-10-13 19:16:40|86984.9|86934.9|86983.8|86933.8|86985.3|86935.3|86983.8|86933.8|33
1634152610000|2021-10-13 19:16:50|86984|86934|86985.6|86935.6|86985.7|86935.7|86983.9|86933.9|23
1634152620000|2021-10-13 19:17:00|86985.7|86935.7|86983.4|86933.4|86987|86937|86982.3|86932.3|26
1634152630000|2021-10-13 19:17:10|86984.5|86934.5|86981.5|86931.5|86986.9|86936.9|86981.3|86931.3|43
1634152640000|2021-10-13 19:17:20|86982.2|86932.2|86983.5|86933.5|86983.5|86933.5|86981.4|86931.4|26
1634152650000|2021-10-13 19:17:30|86983.4|86933.4|86984.2|86934.2|86986.3|86936.3|86982.3|86932.3|24
1634152660000|2021-10-13 19:17:40|86984.5|86934.5|86983.7|86933.7|86984.8|86934.8|86982.9|86932.9|29
1634152670000|2021-10-13 19:17:50|86983.6|86933.6|86982.8|86932.8|86984.9|86934.9|86982.2|86932.2|23
1634152680000|2021-10-13 19:18:00|86981.7|86931.7|86984.1|86934.1|86984.1|86934.1|86981.7|86931.7|46
1634152690000|2021-10-13 19:18:10|86984.5|86934.5|86982.2|86932.2|86984.6|86934.6|86982.1|86932.1|33
1634152700000|2021-10-13 19:18:20|86981.7|86931.7|86982.2|86932.2|86983.3|86933.3|86981.3|86931.3|29
1634152710000|2021-10-13 19:18:30|86982.1|86932.1|86983.2|86933.2|86983.9|86933.9|86979.2|86929.2|29
1634152720000|2021-10-13 19:18:40|86982.9|86932.9|86982|86932|86982.9|86932.9|86980.1|86930.1|27
1634152730000|2021-10-13 19:18:50|86981.8|86931.8|86982.5|86932.5|86983.7|86933.7|86979.8|86929.8|30
1634152740000|2021-10-13 19:19:00|86983.2|86933.2|86983|86933|86983.7|86933.7|86982.2|86932.2|37
1634152750000|2021-10-13 19:19:10|86983.1|86933.1|86983.2|86933.2|86983.2|86933.2|86981.7|86931.7|23
1634152760000|2021-10-13 19:19:20|86982|86932|86985.7|86935.7|86985.7|86935.7|86981.4|86931.4|35
1634152770000|2021-10-13 19:19:30|86985.2|86935.2|86984.1|86934.1|86986.8|86936.8|86983.9|86933.9|45
1634152780000|2021-10-13 19:19:40|86982.7|86932.7|86985.6|86935.6|86987.1|86937.1|86982.7|86932.7|27
1634152790000|2021-10-13 19:19:50|86985.7|86935.7|86988|86938|86988.4|86938.4|86984.9|86934.9|31
1634152800000|2021-10-13 19:20:00|86987.6|86937.6|86985.1|86935.1|86988.2|86938.2|86984.5|86934.5|24
1634152810000|2021-10-13 19:20:10|86983.6|86933.6|86984.6|86934.6|86987.6|86937.6|86982.9|86932.9|45
1634152820000|2021-10-13 19:20:20|86984.5|86934.5|86986.4|86936.4|86986.8|86936.8|86984.5|86934.5|26
1634152830000|2021-10-13 19:20:30|86986.3|86936.3|86984.9|86934.9|86986.8|86936.8|86984.8|86934.8|14
1634152840000|2021-10-13 19:20:40|86985|86935|86986.1|86936.1|86989.5|86939.5|86984.6|86934.6|29
1634152850000|2021-10-13 19:20:50|86985.8|86935.8|86985.9|86935.9|86988.3|86938.3|86985|86935|33
1634152860000|2021-10-13 19:21:00|86986.3|86936.3|86985.5|86935.5|86986.9|86936.9|86984.9|86934.9|34
1634152870000|2021-10-13 19:21:10|86985.6|86935.6|86983.1|86933.1|86986|86936|86981.9|86931.9|31
1634152880000|2021-10-13 19:21:20|86983.7|86933.7|86984.1|86934.1|86985.8|86935.8|86983|86933|33
1634152890000|2021-10-13 19:21:30|86984.2|86934.2|86985|86935|86985.7|86935.7|86984.2|86934.2|26
1634152900000|2021-10-13 19:21:40|86985.2|86935.2|86985|86935|86985.9|86935.9|86984.4|86934.4|19
1634152910000|2021-10-13 19:21:50|86983.7|86933.7|86979.7|86929.7|86983.9|86933.9|86979.7|86929.7|31
1634152920000|2021-10-13 19:22:00|86978.2|86928.2|86979.6|86929.6|86979.7|86929.7|86976.4|86926.4|44
1634152930000|2021-10-13 19:22:10|86978.9|86928.9|86979.9|86929.9|86980.8|86930.8|86978.7|86928.7|27
1634152940000|2021-10-13 19:22:20|86979.8|86929.8|86979.8|86929.8|86981.8|86931.8|86979.6|86929.6|43
1634152950000|2021-10-13 19:22:30|86980|86930|86978.4|86928.4|86980.9|86930.9|86977.7|86927.7|37
1634152960000|2021-10-13 19:22:40|86978.5|86928.5|86975.6|86925.6|86979.2|86929.2|86975.6|86925.6|29
1634152970000|2021-10-13 19:22:50|86976.6|86926.6|86975|86925|86976.8|86926.8|86973.8|86923.8|31
1634152980000|2021-10-13 19:23:00|86974.8|86924.8|86978.1|86928.1|86978.2|86928.2|86974.8|86924.8|28
1634152990000|2021-10-13 19:23:10|86977.9|86927.9|86982.7|86932.7|86982.7|86932.7|86977.8|86927.8|21
1634153000000|2021-10-13 19:23:20|86982.6|86932.6|86980.4|86930.4|86982.6|86932.6|86979.1|86929.1|34
1634153010000|2021-10-13 19:23:30|86980.6|86930.6|86978.8|86928.8|86980.6|86930.6|86978.7|86928.7|32
1634153020000|2021-10-13 19:23:40|86978.9|86928.9|86979.5|86929.5|86979.6|86929.6|86978.5|86928.5|20
1634153030000|2021-10-13 19:23:50|86978.7|86928.7|86978.9|86928.9|86979|86929|86978.6|86928.6|17
1634153040000|2021-10-13 19:24:00|86978.7|86928.7|86980.2|86930.2|86982.2|86932.2|86978.7|86928.7|41
1634153050000|2021-10-13 19:24:10|86980.6|86930.6|86979.5|86929.5|86981.6|86931.6|86979.2|86929.2|38
1634153060000|2021-10-13 19:24:20|86979.7|86929.7|86984.6|86934.6|86985.3|86935.3|86979.4|86929.4|42
1634153070000|2021-10-13 19:24:30|86983.9|86933.9|86984.7|86934.7|86985.1|86935.1|86983.3|86933.3|38
1634153080000|2021-10-13 19:24:40|86984.8|86934.8|86984.9|86934.9|86985.4|86935.4|86984.4|86934.4|16
1634153090000|2021-10-13 19:24:50|86985|86935|86986.6|86936.6|86986.7|86936.7|86984.5|86934.5|28
1634153100000|2021-10-13 19:25:00|86986.7|86936.7|86984.4|86934.4|86986.9|86936.9|86984.3|86934.3|26
1634153110000|2021-10-13 19:25:10|86984.6|86934.6|86983.7|86933.7|86985.7|86935.7|86983.7|86933.7|19
1634153120000|2021-10-13 19:25:20|86984|86934|86985.6|86935.6|86985.6|86935.6|86983.3|86933.3|21
1634153130000|2021-10-13 19:25:30|86985.8|86935.8|86985.1|86935.1|86987.4|86937.4|86985.1|86935.1|33
1634153140000|2021-10-13 19:25:40|86985.9|86935.9|86985.9|86935.9|86987|86937|86985|86935|29
1634153150000|2021-10-13 19:25:50|86986.5|86936.5|86987.1|86937.1|86987.5|86937.5|86984.3|86934.3|31
1634153160000|2021-10-13 19:26:00|86987|86937|86978.7|86928.7|86987.6|86937.6|86978.4|86928.4|43
1634153170000|2021-10-13 19:26:10|86978.2|86928.2|86979.4|86929.4|86980.6|86930.6|86978.2|86928.2|34
1634153180000|2021-10-13 19:26:20|86979.1|86929.1|86977.8|86927.8|86979.4|86929.4|86977.3|86927.3|23
1634153190000|2021-10-13 19:26:30|86977.3|86927.3|86977|86927|86977.9|86927.9|86976.6|86926.6|23
1634153200000|2021-10-13 19:26:40|86976.8|86926.8|86974|86924|86976.9|86926.9|86972.7|86922.7|27
1634153210000|2021-10-13 19:26:50|86974.1|86924.1|86974.1|86924.1|86974.7|86924.7|86972.8|86922.8|21
1634153220000|2021-10-13 19:27:00|86973.7|86923.7|86974.3|86924.3|86974.6|86924.6|86973.7|86923.7|17
1634153230000|2021-10-13 19:27:10|86974.6|86924.6|86972|86922|86974.9|86924.9|86969.5|86919.5|37
1634153240000|2021-10-13 19:27:20|86971.8|86921.8|86975.9|86925.9|86975.9|86925.9|86971.1|86921.1|34
1634153250000|2021-10-13 19:27:30|86974.5|86924.5|86975|86925|86975.8|86925.8|86974.3|86924.3|29
1634153260000|2021-10-13 19:27:40|86975.2|86925.2|86976.3|86926.3|86977.4|86927.4|86974|86924|32
1634153270000|2021-10-13 19:27:50|86976.5|86926.5|86976.2|86926.2|86976.5|86926.5|86975.7|86925.7|23
1634153280000|2021-10-13 19:28:00|86976.3|86926.3|86974.4|86924.4|86976.3|86926.3|86973.3|86923.3|27
1634153290000|2021-10-13 19:28:10|86974.9|86924.9|86974.8|86924.8|86975.3|86925.3|86973.9|86923.9|25
1634153300000|2021-10-13 19:28:20|86973.6|86923.6|86973.7|86923.7|86974.1|86924.1|86973.2|86923.2|22
1634153310000|2021-10-13 19:28:30|86973.5|86923.5|86968.9|86918.9|86974.7|86924.7|86968|86918|28
1634153320000|2021-10-13 19:28:40|86969.2|86919.2|86972.6|86922.6|86973.5|86923.5|86968.6|86918.6|38
1634153330000|2021-10-13 19:28:50|86972.9|86922.9|86970.7|86920.7|86973.6|86923.6|86970.1|86920.1|45
1634153340000|2021-10-13 19:29:00|86970.4|86920.4|87005|86955|87006.7|86956.7|86969.9|86919.9|60
1634153350000|2021-10-13 19:29:10|87004.5|86954.5|87003.6|86953.6|87005.3|86955.3|87002.5|86952.5|45
1634153360000|2021-10-13 19:29:20|87003.7|86953.7|87006|86956|87006.7|86956.7|87003.3|86953.3|37
1634153370000|2021-10-13 19:29:30|87005.9|86955.9|87001.9|86951.9|87006.2|86956.2|87001.9|86951.9|20
1634153380000|2021-10-13 19:29:40|87002.3|86952.3|87003.2|86953.2|87005.1|86955.1|87001.8|86951.8|45
1634153390000|2021-10-13 19:29:50|87002.9|86952.9|87002.1|86952.1|87006.2|86956.2|87001.5|86951.5|33
1634153400000|2021-10-13 19:30:00|87001.8|86951.8|87005.4|86955.4|87007.7|86957.7|86997.6|86947.6|51
1634153410000|2021-10-13 19:30:10|87005.3|86955.3|87007.4|86957.4|87008|86958|87004.1|86954.1|39
1634153420000|2021-10-13 19:30:20|87007.3|86957.3|87011.9|86961.9|87012.2|86962.2|87006.8|86956.8|31
1634153430000|2021-10-13 19:30:30|87012|86962|87007.7|86957.7|87012|86962|87007.4|86957.4|50
1634153440000|2021-10-13 19:30:40|87007.5|86957.5|87006.2|86956.2|87012.1|86962.1|87006|86956|50
1634153450000|2021-10-13 19:30:50|87006.1|86956.1|87006.1|86956.1|87010.3|86960.3|87005.4|86955.4|36
1634153460000|2021-10-13 19:31:00|87005.7|86955.7|86998.8|86948.8|87008.4|86958.4|86995.1|86945.1|45
1634153470000|2021-10-13 19:31:10|86999.3|86949.3|86996.1|86946.1|86999.6|86949.6|86995|86945|52
1634153480000|2021-10-13 19:31:20|86995.9|86945.9|86996.6|86946.6|86997.3|86947.3|86995.9|86945.9|30
1634153490000|2021-10-13 19:31:30|86996.7|86946.7|86998.6|86948.6|86998.7|86948.7|86993.5|86943.5|53
1634153500000|2021-10-13 19:31:40|86997.9|86947.9|86998.1|86948.1|87000.4|86950.4|86997.6|86947.6|37
1634153510000|2021-10-13 19:31:50|86998.3|86948.3|86999.7|86949.7|86999.7|86949.7|86995.6|86945.6|42
1634153520000|2021-10-13 19:32:00|86999.2|86949.2|86993.9|86943.9|86999.2|86949.2|86993|86943|52
1634153530000|2021-10-13 19:32:10|86994|86944|86997.5|86947.5|86998.4|86948.4|86993.8|86943.8|40
1634153540000|2021-10-13 19:32:20|86997.1|86947.1|86996.3|86946.3|86998.4|86948.4|86990.7|86940.7|40
1634153550000|2021-10-13 19:32:30|86996.5|86946.5|86998.4|86948.4|86999|86949|86996|86946|39
1634153560000|2021-10-13 19:32:40|86998.6|86948.6|87000.2|86950.2|87001|86951|86998.3|86948.3|26
1634153570000|2021-10-13 19:32:50|87000.1|86950.1|86999.7|86949.7|87001.6|86951.6|86999.6|86949.6|30
1634153580000|2021-10-13 19:33:00|86999.3|86949.3|86998|86948|86999.7|86949.7|86996.1|86946.1|33
1634153590000|2021-10-13 19:33:10|86996.9|86946.9|86996.9|86946.9|86998.2|86948.2|86996.7|86946.7|27
1634153600000|2021-10-13 19:33:20|86996.6|86946.6|86996.5|86946.5|86998.1|86948.1|86996|86946|26
1634153610000|2021-10-13 19:33:30|86996.9|86946.9|86996|86946|86996.9|86946.9|86995|86945|39
1634153620000|2021-10-13 19:33:40|86996.2|86946.2|86994|86944|86996.2|86946.2|86992.5|86942.5|35
1634153630000|2021-10-13 19:33:50|86993.9|86943.9|86993.3|86943.3|86994.7|86944.7|86992.1|86942.1|21
1634153640000|2021-10-13 19:34:00|86993.2|86943.2|86991.6|86941.6|86993.4|86943.4|86991.2|86941.2|34
1634153650000|2021-10-13 19:34:10|86992|86942|86983.3|86933.3|86994.5|86944.5|86982.2|86932.2|41
1634153660000|2021-10-13 19:34:20|86983.9|86933.9|86979.1|86929.1|86985.2|86935.2|86976.6|86926.6|63
1634153670000|2021-10-13 19:34:30|86979.8|86929.8|86979.2|86929.2|86980.2|86930.2|86976.1|86926.1|46
1634153680000|2021-10-13 19:34:40|86978.6|86928.6|86977.6|86927.6|86979.4|86929.4|86977|86927|24
1634153690000|2021-10-13 19:34:50|86978.1|86928.1|86977.1|86927.1|86979.1|86929.1|86973.5|86923.5|32
1634153700000|2021-10-13 19:35:00|86976|86926|86976.2|86926.2|86978.6|86928.6|86976|86926|33
1634153710000|2021-10-13 19:35:10|86976.4|86926.4|86976.1|86926.1|86977.2|86927.2|86975|86925|24
1634153720000|2021-10-13 19:35:20|86976.4|86926.4|86975.8|86925.8|86976.6|86926.6|86973.8|86923.8|32
1634153730000|2021-10-13 19:35:30|86976.1|86926.1|86975.6|86925.6|86976.9|86926.9|86974.3|86924.3|37
1634153740000|2021-10-13 19:35:40|86976.5|86926.5|86972.8|86922.8|86977.1|86927.1|86972.2|86922.2|35
1634153750000|2021-10-13 19:35:50|86972.6|86922.6|86974|86924|86974|86924|86971.6|86921.6|18
1634153760000|2021-10-13 19:36:00|86971.9|86921.9|86974.5|86924.5|86974.5|86924.5|86971.9|86921.9|23
1634153770000|2021-10-13 19:36:10|86974.7|86924.7|86975.5|86925.5|86976|86926|86974|86924|24
1634153780000|2021-10-13 19:36:20|86976|86926|86976.2|86926.2|86977.6|86927.6|86974.6|86924.6|25
1634153790000|2021-10-13 19:36:30|86976.5|86926.5|86976.8|86926.8|86978|86928|86975.8|86925.8|20
1634153800000|2021-10-13 19:36:40|86977.1|86927.1|86976.3|86926.3|86977.1|86927.1|86975.6|86925.6|20
1634153810000|2021-10-13 19:36:50|86977|86927|86977.2|86927.2|86977.5|86927.5|86976.6|86926.6|18
1634153820000|2021-10-13 19:37:00|86976.6|86926.6|86976.1|86926.1|86978.3|86928.3|86976.1|86926.1|24
1634153830000|2021-10-13 19:37:10|86976|86926|86974.3|86924.3|86976.5|86926.5|86974.3|86924.3|34
1634153840000|2021-10-13 19:37:20|86974.4|86924.4|86975.9|86925.9|86978.9|86928.9|86974.4|86924.4|26
1634153850000|2021-10-13 19:37:30|86976|86926|86974.4|86924.4|86976.4|86926.4|86973|86923|33
1634153860000|2021-10-13 19:37:40|86974.3|86924.3|86972.3|86922.3|86975.3|86925.3|86970.1|86920.1|31
1634153870000|2021-10-13 19:37:50|86971.3|86921.3|86972|86922|86972.7|86922.7|86970.3|86920.3|22
1634153880000|2021-10-13 19:38:00|86971.7|86921.7|86976.3|86926.3|86976.3|86926.3|86970.8|86920.8|37
1634153890000|2021-10-13 19:38:10|86975.4|86925.4|86973.6|86923.6|86976.6|86926.6|86972|86922|42
1634153900000|2021-10-13 19:38:20|86973.5|86923.5|86973.1|86923.1|86974.6|86924.6|86972.4|86922.4|30
1634153910000|2021-10-13 19:38:30|86973.2|86923.2|86971.4|86921.4|86973.4|86923.4|86969|86919|30
1634153920000|2021-10-13 19:38:40|86971.2|86921.2|86970.9|86920.9|86972.7|86922.7|86970.3|86920.3|26
1634153930000|2021-10-13 19:38:50|86971.2|86921.2|86970.8|86920.8|86972.1|86922.1|86969.2|86919.2|28
1634153940000|2021-10-13 19:39:00|86970.7|86920.7|86971.7|86921.7|86972.8|86922.8|86970.4|86920.4|36
1634153950000|2021-10-13 19:39:10|86971.9|86921.9|86971.7|86921.7|86972.8|86922.8|86969.3|86919.3|26
1634153960000|2021-10-13 19:39:20|86971.8|86921.8|86969.7|86919.7|86972.3|86922.3|86968.6|86918.6|28
1634153970000|2021-10-13 19:39:30|86969.6|86919.6|86971.8|86921.8|86971.9|86921.9|86969.3|86919.3|39
1634153980000|2021-10-13 19:39:40|86969.6|86919.6|86970.1|86920.1|86971.2|86921.2|86967.7|86917.7|42
1634153990000|2021-10-13 19:39:50|86969.3|86919.3|86967.9|86917.9|86971|86921|86967.8|86917.8|37
1634154000000|2021-10-13 19:40:00|86967.6|86917.6|86967.8|86917.8|86969.8|86919.8|86966.4|86916.4|30
1634154010000|2021-10-13 19:40:10|86967.9|86917.9|86961.3|86911.3|86968|86918|86959.7|86909.7|41
1634154020000|2021-10-13 19:40:20|86961.1|86911.1|86957.3|86907.3|86961.5|86911.5|86954.2|86904.2|64
1634154030000|2021-10-13 19:40:30|86956.6|86906.6|86955.9|86905.9|86959.3|86909.3|86954.9|86904.9|57
1634154040000|2021-10-13 19:40:40|86957.4|86907.4|86955.5|86905.5|86957.6|86907.6|86954.5|86904.5|37
1634154050000|2021-10-13 19:40:50|86954.7|86904.7|86953.3|86903.3|86956.9|86906.9|86951.3|86901.3|49
1634154060000|2021-10-13 19:41:00|86953.1|86903.1|86952.8|86902.8|86955.7|86905.7|86950.7|86900.7|43
1634154070000|2021-10-13 19:41:10|86953.1|86903.1|86954.6|86904.6|86955|86905|86952.6|86902.6|26
1634154080000|2021-10-13 19:41:20|86955.2|86905.2|86953.8|86903.8|86955.2|86905.2|86951.2|86901.2|29
1634154090000|2021-10-13 19:41:30|86953.7|86903.7|86953.2|86903.2|86955.4|86905.4|86952.1|86902.1|29
1634154100000|2021-10-13 19:41:40|86953.6|86903.6|86954|86904|86954.3|86904.3|86952.3|86902.3|34
1634154110000|2021-10-13 19:41:50|86954.1|86904.1|86952.3|86902.3|86954.3|86904.3|86949.5|86899.5|49
1634154120000|2021-10-13 19:42:00|86952.5|86902.5|86948.9|86898.9|86953.4|86903.4|86947.1|86897.1|35
1634154130000|2021-10-13 19:42:10|86949|86899|86944.1|86894.1|86950.2|86900.2|86942.9|86892.9|55
1634154140000|2021-10-13 19:42:20|86943.8|86893.8|86943.5|86893.5|86945|86895|86943|86893|43
1634154150000|2021-10-13 19:42:30|86943.6|86893.6|86943.4|86893.4|86945|86895|86943.3|86893.3|36
1634154160000|2021-10-13 19:42:40|86944.6|86894.6|86946.3|86896.3|86946.6|86896.6|86943.4|86893.4|24
1634154170000|2021-10-13 19:42:50|86946.4|86896.4|86937.5|86887.5|86946.4|86896.4|86935.9|86885.9|45
1634154180000|2021-10-13 19:43:00|86937.2|86887.2|86941.6|86891.6|86942.1|86892.1|86936.8|86886.8|42
1634154190000|2021-10-13 19:43:10|86941.2|86891.2|86943.5|86893.5|86944.7|86894.7|86940.6|86890.6|32
1634154200000|2021-10-13 19:43:20|86942.7|86892.7|86943.6|86893.6|86944.5|86894.5|86941.8|86891.8|39
1634154210000|2021-10-13 19:43:30|86942|86892|86944.7|86894.7|86945.2|86895.2|86942|86892|32
1634154220000|2021-10-13 19:43:40|86944.1|86894.1|86943.6|86893.6|86945.7|86895.7|86943.1|86893.1|34
1634154230000|2021-10-13 19:43:50|86943.5|86893.5|86946.4|86896.4|86946.4|86896.4|86943.5|86893.5|15
1634154240000|2021-10-13 19:44:00|86946.5|86896.5|86946.5|86896.5|86946.5|86896.5|86943.8|86893.8|32
1634154250000|2021-10-13 19:44:10|86945.9|86895.9|86943.9|86893.9|86946.8|86896.8|86943.9|86893.9|14
1634154260000|2021-10-13 19:44:20|86944.6|86894.6|86944.2|86894.2|86946.2|86896.2|86944.1|86894.1|29
1634154270000|2021-10-13 19:44:30|86943.7|86893.7|86942.4|86892.4|86945.8|86895.8|86941.7|86891.7|44
1634154280000|2021-10-13 19:44:40|86942.6|86892.6|86943.1|86893.1|86944.4|86894.4|86940.1|86890.1|47
1634154290000|2021-10-13 19:44:50|86941.5|86891.5|86944.6|86894.6|86944.6|86894.6|86941.3|86891.3|35
1634154300000|2021-10-13 19:45:00|86944.8|86894.8|86946.8|86896.8|86947.1|86897.1|86943.5|86893.5|27
1634154310000|2021-10-13 19:45:10|86946.4|86896.4|86944.1|86894.1|86947.4|86897.4|86943.3|86893.3|36
1634154320000|2021-10-13 19:45:20|86944.3|86894.3|86943.9|86893.9|86944.4|86894.4|86943|86893|29
1634154330000|2021-10-13 19:45:30|86944.2|86894.2|86943.5|86893.5|86944.2|86894.2|86942.9|86892.9|18
1634154340000|2021-10-13 19:45:40|86944.5|86894.5|86943|86893|86945.6|86895.6|86942.1|86892.1|31
1634154350000|2021-10-13 19:45:50|86942.3|86892.3|86945.9|86895.9|86946.5|86896.5|86942.3|86892.3|39
1634154360000|2021-10-13 19:46:00|86945.6|86895.6|86943.5|86893.5|86945.6|86895.6|86942.5|86892.5|38
1634154370000|2021-10-13 19:46:10|86943.9|86893.9|86943.2|86893.2|86946.1|86896.1|86942.8|86892.8|27
1634154380000|2021-10-13 19:46:20|86943.1|86893.1|86943.6|86893.6|86943.7|86893.7|86942.1|86892.1|19
1634154390000|2021-10-13 19:46:30|86943.5|86893.5|86942.1|86892.1|86943.5|86893.5|86941.8|86891.8|25
1634154400000|2021-10-13 19:46:40|86940.9|86890.9|86938.7|86888.7|86941.7|86891.7|86938.7|86888.7|29
1634154410000|2021-10-13 19:46:50|86938.5|86888.5|86939|86889|86939.4|86889.4|86936.9|86886.9|31
1634154420000|2021-10-13 19:47:00|86938.8|86888.8|86938.5|86888.5|86938.8|86888.8|86937.7|86887.7|16
1634154430000|2021-10-13 19:47:10|86938|86888|86939.2|86889.2|86939.3|86889.3|86938|86888|14
1634154440000|2021-10-13 19:47:20|86939.3|86889.3|86938.9|86888.9|86939.7|86889.7|86938.3|86888.3|20
1634154450000|2021-10-13 19:47:30|86938.8|86888.8|86941.3|86891.3|86942.7|86892.7|86938.4|86888.4|41
1634154460000|2021-10-13 19:47:40|86941.2|86891.2|86939.2|86889.2|86941.2|86891.2|86939.2|86889.2|17
1634154470000|2021-10-13 19:47:50|86939.3|86889.3|86937.7|86887.7|86939.4|86889.4|86937.5|86887.5|25
1634154480000|2021-10-13 19:48:00|86938.9|86888.9|86938.1|86888.1|86939.1|86889.1|86937.8|86887.8|22
1634154490000|2021-10-13 19:48:10|86938.3|86888.3|86939.3|86889.3|86939.4|86889.4|86938.1|86888.1|23
1634154500000|2021-10-13 19:48:20|86939.6|86889.6|86938.9|86888.9|86939.6|86889.6|86937.6|86887.6|18
1634154510000|2021-10-13 19:48:30|86939.2|86889.2|86938.4|86888.4|86941.5|86891.5|86938.1|86888.1|31
1634154520000|2021-10-13 19:48:40|86938.8|86888.8|86939.7|86889.7|86939.8|86889.8|86938.4|86888.4|21
1634154530000|2021-10-13 19:48:50|86939.9|86889.9|86938.5|86888.5|86939.9|86889.9|86936.8|86886.8|24
1634154540000|2021-10-13 19:49:00|86936.5|86886.5|86938.7|86888.7|86939|86889|86936.5|86886.5|20
1634154550000|2021-10-13 19:49:10|86938.8|86888.8|86940.1|86890.1|86940.1|86890.1|86937.6|86887.6|11
1634154560000|2021-10-13 19:49:20|86940|86890|86940.8|86890.8|86940.8|86890.8|86938.2|86888.2|20
1634154570000|2021-10-13 19:49:30|86938|86888|86939|86889|86939.1|86889.1|86936.9|86886.9|34
1634154580000|2021-10-13 19:49:40|86938.9|86888.9|86937.8|86887.8|86939.3|86889.3|86936.4|86886.4|24
1634154590000|2021-10-13 19:49:50|86938|86888|86934.1|86884.1|86938.4|86888.4|86934|86884|28
1634154600000|2021-10-13 19:50:00|86934.4|86884.4|86935.8|86885.8|86937.3|86887.3|86934.4|86884.4|26
1634154610000|2021-10-13 19:50:10|86935.6|86885.6|86934.3|86884.3|86936.4|86886.4|86934.3|86884.3|24
1634154620000|2021-10-13 19:50:20|86934.2|86884.2|86932.7|86882.7|86935.7|86885.7|86930.3|86880.3|44
1634154630000|2021-10-13 19:50:30|86932.4|86882.4|86932.7|86882.7|86932.8|86882.8|86930.4|86880.4|24
1634154640000|2021-10-13 19:50:40|86933.2|86883.2|86932.5|86882.5|86933.3|86883.3|86931.3|86881.3|23
1634154650000|2021-10-13 19:50:50|86933.1|86883.1|86933.3|86883.3|86933.4|86883.4|86931.8|86881.8|36
1634154660000|2021-10-13 19:51:00|86933.4|86883.4|86933.1|86883.1|86934.5|86884.5|86932.1|86882.1|35
1634154670000|2021-10-13 19:51:10|86933.8|86883.8|86933.2|86883.2|86934.3|86884.3|86931|86881|42
1634154680000|2021-10-13 19:51:20|86933.1|86883.1|86932.5|86882.5|86933.1|86883.1|86932|86882|38
1634154690000|2021-10-13 19:51:30|86932.4|86882.4|86933.1|86883.1|86933.6|86883.6|86932|86882|31
1634154700000|2021-10-13 19:51:40|86932.9|86882.9|86932.9|86882.9|86933.3|86883.3|86931.9|86881.9|26
1634154710000|2021-10-13 19:51:50|86932.7|86882.7|86936.9|86886.9|86937|86887|86932.7|86882.7|31
1634154720000|2021-10-13 19:52:00|86937.1|86887.1|86936.6|86886.6|86937.1|86887.1|86934.4|86884.4|30
1634154730000|2021-10-13 19:52:10|86936.9|86886.9|86937.2|86887.2|86937.4|86887.4|86935.7|86885.7|32
1634154740000|2021-10-13 19:52:20|86937.4|86887.4|86939.4|86889.4|86940.9|86890.9|86936.1|86886.1|28
1634154750000|2021-10-13 19:52:30|86940.2|86890.2|86938.8|86888.8|86940.2|86890.2|86937.2|86887.2|28
1634154760000|2021-10-13 19:52:40|86938.5|86888.5|86938.3|86888.3|86938.9|86888.9|86937.7|86887.7|19
1634154770000|2021-10-13 19:52:50|86938.5|86888.5|86940.2|86890.2|86941|86891|86938.5|86888.5|21
1634154780000|2021-10-13 19:53:00|86939.9|86889.9|86944.4|86894.4|86944.4|86894.4|86938|86888|40
1634154790000|2021-10-13 19:53:10|86943.2|86893.2|86942.9|86892.9|86945.1|86895.1|86942.4|86892.4|26
1634154800000|2021-10-13 19:53:20|86942.1|86892.1|86942.6|86892.6|86943.3|86893.3|86941.4|86891.4|22
1634154810000|2021-10-13 19:53:30|86942.8|86892.8|86945.8|86895.8|86947.3|86897.3|86941.4|86891.4|26
1634154820000|2021-10-13 19:53:40|86946.9|86896.9|86950.1|86900.1|86951.5|86901.5|86946.7|86896.7|50
1634154830000|2021-10-13 19:53:50|86951.3|86901.3|86950|86900|86951.3|86901.3|86949.7|86899.7|29
1634154840000|2021-10-13 19:54:00|86949.9|86899.9|86951.8|86901.8|86952.1|86902.1|86949.7|86899.7|27
1634154850000|2021-10-13 19:54:10|86951.4|86901.4|86946.4|86896.4|86953.1|86903.1|86946.4|86896.4|25
1634154860000|2021-10-13 19:54:20|86946.8|86896.8|86946.9|86896.9|86949|86899|86945.3|86895.3|41
1634154870000|2021-10-13 19:54:30|86947|86897|86945|86895|86947|86897|86944.6|86894.6|36
1634154880000|2021-10-13 19:54:40|86945.5|86895.5|86944.4|86894.4|86946.7|86896.7|86943.5|86893.5|36
1634154890000|2021-10-13 19:54:50|86944.1|86894.1|86943.7|86893.7|86945.3|86895.3|86943.7|86893.7|31
1634154900000|2021-10-13 19:55:00|86943.9|86893.9|86941.5|86891.5|86943.9|86893.9|86940.8|86890.8|39
1634154910000|2021-10-13 19:55:10|86942.2|86892.2|86946.4|86896.4|86946.4|86896.4|86941.6|86891.6|37
1634154920000|2021-10-13 19:55:20|86946.2|86896.2|86947.9|86897.9|86947.9|86897.9|86941.2|86891.2|36
1634154930000|2021-10-13 19:55:30|86947.6|86897.6|86950.7|86900.7|86951.4|86901.4|86947|86897|44
1634154940000|2021-10-13 19:55:40|86950.4|86900.4|86950.9|86900.9|86951|86901|86949.5|86899.5|26
1634154950000|2021-10-13 19:55:50|86951|86901|86951.2|86901.2|86952.2|86902.2|86950.7|86900.7|24
1634154960000|2021-10-13 19:56:00|86951.3|86901.3|86951.4|86901.4|86952.1|86902.1|86951.3|86901.3|24
1634154970000|2021-10-13 19:56:10|86951.3|86901.3|86951.5|86901.5|86952.4|86902.4|86950.2|86900.2|33
1634154980000|2021-10-13 19:56:20|86951.9|86901.9|86950.3|86900.3|86952.4|86902.4|86949.3|86899.3|27
1634154990000|2021-10-13 19:56:30|86950.1|86900.1|86952.1|86902.1|86952.9|86902.9|86949|86899|24
1634155000000|2021-10-13 19:56:40|86952.3|86902.3|86954.6|86904.6|86955.1|86905.1|86951.8|86901.8|23
1634155010000|2021-10-13 19:56:50|86954|86904|86953.4|86903.4|86955.5|86905.5|86953|86903|22
1634155020000|2021-10-13 19:57:00|86953.1|86903.1|86961.1|86911.1|86961.1|86911.1|86953.1|86903.1|42
1634155030000|2021-10-13 19:57:10|86961.2|86911.2|86961.1|86911.1|86962|86912|86960|86910|33
1634155040000|2021-10-13 19:57:20|86961.3|86911.3|86963.8|86913.8|86966|86916|86961.1|86911.1|45
1634155050000|2021-10-13 19:57:30|86966.1|86916.1|86964|86914|86967|86917|86963.6|86913.6|36
1634155060000|2021-10-13 19:57:40|86964.2|86914.2|86962.5|86912.5|86964.2|86914.2|86961.2|86911.2|34
1634155070000|2021-10-13 19:57:50|86962.7|86912.7|86963.5|86913.5|86963.9|86913.9|86962|86912|33
1634155080000|2021-10-13 19:58:00|86962.6|86912.6|86963.7|86913.7|86964.1|86914.1|86962.1|86912.1|52
1634155090000|2021-10-13 19:58:10|86963.8|86913.8|86963.7|86913.7|86965.2|86915.2|86963.1|86913.1|41
1634155100000|2021-10-13 19:58:20|86962.9|86912.9|86962.9|86912.9|86964.7|86914.7|86962.8|86912.8|33
1634155110000|2021-10-13 19:58:30|86963.6|86913.6|86963.2|86913.2|86964.3|86914.3|86963.1|86913.1|33
1634155120000|2021-10-13 19:58:40|86963.1|86913.1|86964.4|86914.4|86965.5|86915.5|86962.8|86912.8|47
1634155130000|2021-10-13 19:58:50|86964.1|86914.1|86967.5|86917.5|86970.2|86920.2|86963.9|86913.9|47
1634155140000|2021-10-13 19:59:00|86967.4|86917.4|86973.1|86923.1|86973.5|86923.5|86966.4|86916.4|52
1634155150000|2021-10-13 19:59:10|86973.6|86923.6|86981.2|86931.2|86981.3|86931.3|86972.7|86922.7|52
1634155160000|2021-10-13 19:59:20|86980.5|86930.5|86979.8|86929.8|86980.8|86930.8|86978.4|86928.4|50
1634155170000|2021-10-13 19:59:30|86979.9|86929.9|86983.4|86933.4|86983.6|86933.6|86979.2|86929.2|51
1634155180000|2021-10-13 19:59:40|86982|86932|86982|86932|86985.8|86935.8|86981.6|86931.6|50
1634155190000|2021-10-13 19:59:50|86981.3|86931.3|86978|86928|86983.4|86933.4|86977.5|86927.5|47
1634155200000|2021-10-13 20:00:00|86978.8|86928.8|86952.3|86902.3|86979.4|86929.4|86940.4|86890.4|69
1634155210000|2021-10-13 20:00:10|86952.2|86902.2|86950.9|86900.9|86952.9|86902.9|86947.6|86897.6|52
1634155220000|2021-10-13 20:00:20|86949.6|86899.6|86939.1|86889.1|86949.6|86899.6|86939|86889|61
1634155230000|2021-10-13 20:00:30|86938.5|86888.5|86930.2|86880.2|86939.7|86889.7|86930.2|86880.2|58
1634155240000|2021-10-13 20:00:40|86929.2|86879.2|86924.3|86874.3|86931.7|86881.7|86922.9|86872.9|54
1634155250000|2021-10-13 20:00:50|86924.2|86874.2|86920|86870|86925.6|86875.6|86919.7|86869.7|50
1634155260000|2021-10-13 20:01:00|86920.1|86870.1|86926|86876|86933.3|86883.3|86920.1|86870.1|52
1634155270000|2021-10-13 20:01:10|86925.9|86875.9|86930.2|86880.2|86931.9|86881.9|86925.9|86875.9|33
1634155280000|2021-10-13 20:01:20|86930.8|86880.8|86930.1|86880.1|86933.7|86883.7|86928.6|86878.6|34
1634155290000|2021-10-13 20:01:30|86930.2|86880.2|86937|86887|86937.5|86887.5|86930.2|86880.2|40
1634155300000|2021-10-13 20:01:40|86938.6|86888.6|86947.5|86897.5|86954.2|86904.2|86938.6|86888.6|62
1634155310000|2021-10-13 20:01:50|86945.3|86895.3|86939.7|86889.7|86945.3|86895.3|86938.1|86888.1|44
1634155320000|2021-10-13 20:02:00|86938.9|86888.9|86937|86887|86939.4|86889.4|86934.8|86884.8|47
1634155330000|2021-10-13 20:02:10|86936.8|86886.8|86938.6|86888.6|86940.6|86890.6|86936.7|86886.7|50
1634155340000|2021-10-13 20:02:20|86938.7|86888.7|86942.2|86892.2|86943|86893|86938.4|86888.4|38
1634155350000|2021-10-13 20:02:30|86944.4|86894.4|86951.7|86901.7|86956.1|86906.1|86944.4|86894.4|64
1634155360000|2021-10-13 20:02:40|86954.8|86904.8|86957.3|86907.3|86957.9|86907.9|86953.4|86903.4|55
1634155370000|2021-10-13 20:02:50|86957.8|86907.8|86955.7|86905.7|86957.8|86907.8|86954.3|86904.3|38
1634155380000|2021-10-13 20:03:00|86957.5|86907.5|86952.5|86902.5|86957.5|86907.5|86952.2|86902.2|53
1634155390000|2021-10-13 20:03:10|86952.7|86902.7|86953.1|86903.1|86955.2|86905.2|86951.4|86901.4|53
1634155400000|2021-10-13 20:03:20|86953.2|86903.2|86953.3|86903.3|86954.3|86904.3|86952.1|86902.1|54
1634155410000|2021-10-13 20:03:30|86953.2|86903.2|86954.4|86904.4|86954.7|86904.7|86952.8|86902.8|47
1634155420000|2021-10-13 20:03:40|86954.5|86904.5|86952.8|86902.8|86955|86905|86952.7|86902.7|45
1634155430000|2021-10-13 20:03:50|86952.6|86902.6|86953.3|86903.3|86953.4|86903.4|86952|86902|46
1634155440000|2021-10-13 20:04:00|86953.4|86903.4|86953.5|86903.5|86954.9|86904.9|86952.3|86902.3|41
1634155450000|2021-10-13 20:04:10|86953.6|86903.6|86954.3|86904.3|86958.2|86908.2|86953.2|86903.2|62
1634155460000|2021-10-13 20:04:20|86954.5|86904.5|86955.5|86905.5|86957.3|86907.3|86954|86904|40
1634155470000|2021-10-13 20:04:30|86955.4|86905.4|86950.5|86900.5|86955.4|86905.4|86950.1|86900.1|58
1634155480000|2021-10-13 20:04:40|86950.7|86900.7|86950.9|86900.9|86952.8|86902.8|86949.5|86899.5|65
1634155490000|2021-10-13 20:04:50|86950.7|86900.7|86950.1|86900.1|86952.4|86902.4|86947.6|86897.6|49
1634155500000|2021-10-13 20:05:00|86951.1|86901.1|86955|86905|86958.9|86908.9|86950.7|86900.7|55
1634155510000|2021-10-13 20:05:10|86954.8|86904.8|86957.7|86907.7|86957.7|86907.7|86954.7|86904.7|31
1634155520000|2021-10-13 20:05:20|86957.9|86907.9|86958.5|86908.5|86959.8|86909.8|86956.1|86906.1|46
1634155530000|2021-10-13 20:05:30|86958.7|86908.7|86954|86904|86958.7|86908.7|86954|86904|36
1634155540000|2021-10-13 20:05:40|86953.9|86903.9|86953.7|86903.7|86957.2|86907.2|86953.1|86903.1|48
1634155550000|2021-10-13 20:05:50|86953.1|86903.1|86954.5|86904.5|86955.7|86905.7|86949.7|86899.7|35
1634155560000|2021-10-13 20:06:00|86951.2|86901.2|86951.3|86901.3|86954.7|86904.7|86951|86901|34
1634155570000|2021-10-13 20:06:10|86954.3|86904.3|86955.2|86905.2|86956.8|86906.8|86951.4|86901.4|38
1634155580000|2021-10-13 20:06:20|86955|86905|86952.1|86902.1|86957.6|86907.6|86949.2|86899.2|52
1634155590000|2021-10-13 20:06:30|86951.8|86901.8|86948.7|86898.7|86952.2|86902.2|86945.8|86895.8|43
1634155600000|2021-10-13 20:06:40|86948.3|86898.3|86947.7|86897.7|86949.6|86899.6|86947.1|86897.1|38
1634155610000|2021-10-13 20:06:50|86947.6|86897.6|86941.3|86891.3|86948.6|86898.6|86941.2|86891.2|59
1634155620000|2021-10-13 20:07:00|86941.4|86891.4|86936.5|86886.5|86944.6|86894.6|86936.3|86886.3|53
1634155630000|2021-10-13 20:07:10|86937.1|86887.1|86934|86884|86939.2|86889.2|86931.9|86881.9|49
1634155640000|2021-10-13 20:07:20|86934.2|86884.2|86932.7|86882.7|86936.6|86886.6|86931.8|86881.8|46
1634155650000|2021-10-13 20:07:30|86932.6|86882.6|86927.2|86877.2|86933.8|86883.8|86927.2|86877.2|56
1634155660000|2021-10-13 20:07:40|86927.4|86877.4|86927.6|86877.6|86929.7|86879.7|86924.9|86874.9|48
1634155670000|2021-10-13 20:07:50|86927.4|86877.4|86937.2|86887.2|86941.4|86891.4|86926.9|86876.9|42
1634155680000|2021-10-13 20:08:00|86938.1|86888.1|86943.1|86893.1|86946.3|86896.3|86936.6|86886.6|63
1634155690000|2021-10-13 20:08:10|86941.3|86891.3|86935.5|86885.5|86941.5|86891.5|86933|86883|67
1634155700000|2021-10-13 20:08:20|86936|86886|86934.1|86884.1|86937.3|86887.3|86933.3|86883.3|38
1634155710000|2021-10-13 20:08:30|86933.9|86883.9|86934.2|86884.2|86935.5|86885.5|86933.2|86883.2|25
1634155720000|2021-10-13 20:08:40|86934|86884|86932.4|86882.4|86935|86885|86931.8|86881.8|16
1634155730000|2021-10-13 20:08:50|86933.7|86883.7|86930.3|86880.3|86938|86888|86930.3|86880.3|32
1634155740000|2021-10-13 20:09:00|86931.2|86881.2|86931.8|86881.8|86932.7|86882.7|86930|86880|42
1634155750000|2021-10-13 20:09:10|86932.1|86882.1|86935.7|86885.7|86936.5|86886.5|86932.1|86882.1|39
1634155760000|2021-10-13 20:09:20|86935.8|86885.8|86936|86886|86936.2|86886.2|86935.2|86885.2|28
1634155770000|2021-10-13 20:09:30|86936.1|86886.1|86935.7|86885.7|86936.5|86886.5|86935.5|86885.5|27
1634155780000|2021-10-13 20:09:40|86935.8|86885.8|86936.2|86886.2|86938.1|86888.1|86934.5|86884.5|23
1634155790000|2021-10-13 20:09:50|86935.3|86885.3|86935.7|86885.7|86936.3|86886.3|86934.9|86884.9|21
1634155800000|2021-10-13 20:10:00|86935.8|86885.8|86934.4|86884.4|86935.9|86885.9|86934.1|86884.1|27
1634155810000|2021-10-13 20:10:10|86934.2|86884.2|86936.7|86886.7|86936.7|86886.7|86933.4|86883.4|41
1634155820000|2021-10-13 20:10:20|86936.1|86886.1|86935.7|86885.7|86937.3|86887.3|86934.1|86884.1|35
1634155830000|2021-10-13 20:10:30|86936|86886|86934.9|86884.9|86936|86886|86934.4|86884.4|23
1634155840000|2021-10-13 20:10:40|86934.8|86884.8|86932.9|86882.9|86935.5|86885.5|86931.2|86881.2|38
1634155850000|2021-10-13 20:10:50|86932.4|86882.4|86926.2|86876.2|86932.8|86882.8|86926.2|86876.2|53
1634155860000|2021-10-13 20:11:00|86926.8|86876.8|86926.9|86876.9|86927|86877|86925.7|86875.7|37
1634155870000|2021-10-13 20:11:10|86927.1|86877.1|86926.2|86876.2|86927.1|86877.1|86925.5|86875.5|25
1634155880000|2021-10-13 20:11:20|86926.3|86876.3|86927.4|86877.4|86927.7|86877.7|86925.6|86875.6|23
1634155890000|2021-10-13 20:11:30|86926.9|86876.9|86927.1|86877.1|86928|86878|86924.6|86874.6|30
1634155900000|2021-10-13 20:11:40|86927.6|86877.6|86929.7|86879.7|86930.2|86880.2|86925.5|86875.5|37
1634155910000|2021-10-13 20:11:50|86929.3|86879.3|86929.7|86879.7|86930.2|86880.2|86929|86879|35
1634155920000|2021-10-13 20:12:00|86929.6|86879.6|86929.6|86879.6|86929.8|86879.8|86928.7|86878.7|27
1634155930000|2021-10-13 20:12:10|86929.1|86879.1|86930.1|86880.1|86930.2|86880.2|86929|86879|25
1634155940000|2021-10-13 20:12:20|86929.7|86879.7|86929.8|86879.8|86931.2|86881.2|86929.1|86879.1|33
1634155950000|2021-10-13 20:12:30|86930.3|86880.3|86936.3|86886.3|86936.4|86886.4|86929.6|86879.6|25
1634155960000|2021-10-13 20:12:40|86936.7|86886.7|86936.8|86886.8|86938.1|86888.1|86936.3|86886.3|37
1634155970000|2021-10-13 20:12:50|86937.5|86887.5|86936.9|86886.9|86938.1|86888.1|86936.2|86886.2|28
1634155980000|2021-10-13 20:13:00|86937|86887|86936|86886|86937.1|86887.1|86936|86886|26
1634155990000|2021-10-13 20:13:10|86936.2|86886.2|86937|86887|86938.9|86888.9|86935.9|86885.9|33
1634156000000|2021-10-13 20:13:20|86936.6|86886.6|86938.4|86888.4|86940.4|86890.4|86936.4|86886.4|52
1634156010000|2021-10-13 20:13:30|86938.5|86888.5|86937.8|86887.8|86939.6|86889.6|86935|86885|54
1634156020000|2021-10-13 20:13:40|86938.2|86888.2|86937.6|86887.6|86938.2|86888.2|86936.2|86886.2|45
1634156030000|2021-10-13 20:13:50|86937.7|86887.7|86938.3|86888.3|86938.3|86888.3|86937|86887|21
1634156040000|2021-10-13 20:14:00|86939|86889|86938.9|86888.9|86940.3|86890.3|86936.7|86886.7|42
1634156050000|2021-10-13 20:14:10|86938.8|86888.8|86939.3|86889.3|86941|86891|86938.6|86888.6|23
1634156060000|2021-10-13 20:14:20|86939.6|86889.6|86937.7|86887.7|86939.9|86889.9|86937.5|86887.5|28
1634156070000|2021-10-13 20:14:30|86937.6|86887.6|86940.9|86890.9|86941.6|86891.6|86937.6|86887.6|37
1634156080000|2021-10-13 20:14:40|86940.8|86890.8|86936.6|86886.6|86941.1|86891.1|86934.2|86884.2|37
1634156090000|2021-10-13 20:14:50|86936.4|86886.4|86928.9|86878.9|86937.6|86887.6|86928.3|86878.3|34
1634156100000|2021-10-13 20:15:00|86929.9|86879.9|86927|86877|86931.6|86881.6|86925.8|86875.8|53
1634156110000|2021-10-13 20:15:10|86927.2|86877.2|86928|86878|86929|86879|86925.5|86875.5|42
1634156120000|2021-10-13 20:15:20|86926.9|86876.9|86927.2|86877.2|86928|86878|86926.5|86876.5|33
1634156130000|2021-10-13 20:15:30|86927|86877|86929.2|86879.2|86929.4|86879.4|86926.3|86876.3|41
1634156140000|2021-10-13 20:15:40|86933.1|86883.1|86930.6|86880.6|86933.3|86883.3|86929.2|86879.2|41
1634156150000|2021-10-13 20:15:50|86930|86880|86931|86881|86937|86887|86929.9|86879.9|56
1634156160000|2021-10-13 20:16:00|86933.9|86883.9|86937.2|86887.2|86938.5|86888.5|86931|86881|59
1634156170000|2021-10-13 20:16:10|86936.9|86886.9|86933.6|86883.6|86937.1|86887.1|86930.5|86880.5|51
1634156180000|2021-10-13 20:16:20|86933.9|86883.9|86933|86883|86933.9|86883.9|86930.4|86880.4|52
1634156190000|2021-10-13 20:16:30|86932.5|86882.5|86932.6|86882.6|86936|86886|86931.9|86881.9|36
1634156200000|2021-10-13 20:16:40|86932.9|86882.9|86934.2|86884.2|86934.4|86884.4|86931.7|86881.7|50
1634156210000|2021-10-13 20:16:50|86933.5|86883.5|86929.2|86879.2|86934.2|86884.2|86927.1|86877.1|60
1634156220000|2021-10-13 20:17:00|86929.1|86879.1|86929.1|86879.1|86929.4|86879.4|86927.5|86877.5|36
1634156230000|2021-10-13 20:17:10|86929.2|86879.2|86928.5|86878.5|86929.3|86879.3|86928.4|86878.4|21
1634156240000|2021-10-13 20:17:20|86928.6|86878.6|86927.1|86877.1|86928.8|86878.8|86926.7|86876.7|45
1634156250000|2021-10-13 20:17:30|86927.2|86877.2|86926|86876|86928.5|86878.5|86925.2|86875.2|47
1634156260000|2021-10-13 20:17:40|86925.9|86875.9|86926.2|86876.2|86928|86878|86925.4|86875.4|29
1634156270000|2021-10-13 20:17:50|86926.6|86876.6|86925.3|86875.3|86926.6|86876.6|86925.1|86875.1|31
1634156280000|2021-10-13 20:18:00|86925.6|86875.6|86924.6|86874.6|86925.8|86875.8|86924.6|86874.6|29
1634156290000|2021-10-13 20:18:10|86924.7|86874.7|86925.2|86875.2|86926.2|86876.2|86923.2|86873.2|25
1634156300000|2021-10-13 20:18:20|86926|86876|86927.1|86877.1|86928.4|86878.4|86925.6|86875.6|37
1634156310000|2021-10-13 20:18:30|86927|86877|86926.7|86876.7|86927|86877|86925.4|86875.4|30
1634156320000|2021-10-13 20:18:40|86926.1|86876.1|86926.4|86876.4|86928.2|86878.2|86923.4|86873.4|17
1634156330000|2021-10-13 20:18:50|86925.6|86875.6|86928.1|86878.1|86928.1|86878.1|86924.9|86874.9|27
1634156340000|2021-10-13 20:19:00|86928.2|86878.2|86926.4|86876.4|86928.7|86878.7|86926.4|86876.4|23
1634156350000|2021-10-13 20:19:10|86926.5|86876.5|86924.5|86874.5|86929.7|86879.7|86924.5|86874.5|29
1634156360000|2021-10-13 20:19:20|86924.7|86874.7|86926|86876|86927.1|86877.1|86921.8|86871.8|20
1634156370000|2021-10-13 20:19:30|86925.3|86875.3|86925.7|86875.7|86926.8|86876.8|86925.1|86875.1|25
1634156380000|2021-10-13 20:19:40|86925.1|86875.1|86925.5|86875.5|86926.3|86876.3|86923.4|86873.4|22
1634156390000|2021-10-13 20:19:50|86925.9|86875.9|86923.3|86873.3|86925.9|86875.9|86922.7|86872.7|20
1634156400000|2021-10-13 20:20:00|86923.4|86873.4|86928.6|86878.6|86929.3|86879.3|86914.8|86864.8|67
1634156410000|2021-10-13 20:20:10|86928.5|86878.5|86924.2|86874.2|86929.2|86879.2|86919.6|86869.6|61
1634156420000|2021-10-13 20:20:20|86923.9|86873.9|86922|86872|86923.9|86873.9|86917.8|86867.8|35
1634156430000|2021-10-13 20:20:30|86923.3|86873.3|86922.8|86872.8|86924.1|86874.1|86922.1|86872.1|31
1634156440000|2021-10-13 20:20:40|86922.7|86872.7|86921.3|86871.3|86923.9|86873.9|86921.3|86871.3|19
1634156450000|2021-10-13 20:20:50|86921.5|86871.5|86922|86872|86924.6|86874.6|86921|86871|26
1634156460000|2021-10-13 20:21:00|86923.1|86873.1|86924.1|86874.1|86926.3|86876.3|86922.3|86872.3|27
1634156470000|2021-10-13 20:21:10|86922.9|86872.9|86924.8|86874.8|86924.9|86874.9|86920.9|86870.9|19
1634156480000|2021-10-13 20:21:20|86924.3|86874.3|86925.6|86875.6|86926.7|86876.7|86923.8|86873.8|27
1634156490000|2021-10-13 20:21:30|86925.5|86875.5|86926|86876|86926|86876|86923.2|86873.2|35
1634156500000|2021-10-13 20:21:40|86925.1|86875.1|86925.4|86875.4|86927.6|86877.6|86925|86875|45
1634156510000|2021-10-13 20:21:50|86927|86877|86926.6|86876.6|86927|86877|86924.9|86874.9|30
1634156520000|2021-10-13 20:22:00|86926.4|86876.4|86926.6|86876.6|86928|86878|86925.8|86875.8|35
1634156530000|2021-10-13 20:22:10|86926.8|86876.8|86924.9|86874.9|86927.8|86877.8|86924.8|86874.8|60
1634156540000|2021-10-13 20:22:20|86925.3|86875.3|86925|86875|86927.2|86877.2|86924.1|86874.1|43
1634156550000|2021-10-13 20:22:30|86925.1|86875.1|86923.2|86873.2|86925.8|86875.8|86923.2|86873.2|38
1634156560000|2021-10-13 20:22:40|86925.5|86875.5|86924.8|86874.8|86925.9|86875.9|86924.2|86874.2|28
1634156570000|2021-10-13 20:22:50|86924.3|86874.3|86925.6|86875.6|86925.6|86875.6|86923.7|86873.7|14
1634156580000|2021-10-13 20:23:00|86925.7|86875.7|86926.1|86876.1|86926.7|86876.7|86923.9|86873.9|33
1634156590000|2021-10-13 20:23:10|86926|86876|86925.2|86875.2|86926.6|86876.6|86924.9|86874.9|42
1634156600000|2021-10-13 20:23:20|86924.9|86874.9|86927.2|86877.2|86928.4|86878.4|86924.4|86874.4|34
1634156610000|2021-10-13 20:23:30|86927.6|86877.6|86929|86879|86930.5|86880.5|86927.2|86877.2|54
1634156620000|2021-10-13 20:23:40|86928.8|86878.8|86943.5|86893.5|86943.8|86893.8|86928.5|86878.5|57
1634156630000|2021-10-13 20:23:50|86943|86893|86931.6|86881.6|86952.7|86902.7|86930.2|86880.2|76
1634156640000|2021-10-13 20:24:00|86928.2|86878.2|86927.6|86877.6|86933|86883|86926.8|86876.8|44
1634156650000|2021-10-13 20:24:10|86928|86878|86928.3|86878.3|86928.4|86878.4|86926.7|86876.7|29
1634156660000|2021-10-13 20:24:20|86927.6|86877.6|86926.1|86876.1|86930.3|86880.3|86926|86876|32
1634156670000|2021-10-13 20:24:30|86926.2|86876.2|86922.4|86872.4|86927.7|86877.7|86921.6|86871.6|36
1634156680000|2021-10-13 20:24:40|86922|86872|86920.6|86870.6|86925.7|86875.7|86918.7|86868.7|25
1634156690000|2021-10-13 20:24:50|86919.7|86869.7|86918.6|86868.6|86920.5|86870.5|86917|86867|29
1634156700000|2021-10-13 20:25:00|86918.9|86868.9|86913|86863|86919.4|86869.4|86913|86863|38
1634156710000|2021-10-13 20:25:10|86912.9|86862.9|86910.3|86860.3|86913.3|86863.3|86910.2|86860.2|33
1634156720000|2021-10-13 20:25:20|86910.2|86860.2|86909.5|86859.5|86910.4|86860.4|86907.7|86857.7|32
1634156730000|2021-10-13 20:25:30|86909.8|86859.8|86908.5|86858.5|86911|86861|86907|86857|31
1634156740000|2021-10-13 20:25:40|86907.4|86857.4|86911.1|86861.1|86912.6|86862.6|86907.4|86857.4|46
1634156750000|2021-10-13 20:25:50|86911.6|86861.6|86907.5|86857.5|86912.2|86862.2|86907.4|86857.4|27
1634156760000|2021-10-13 20:26:00|86907.3|86857.3|86911.9|86861.9|86912.6|86862.6|86907.3|86857.3|46
1634156770000|2021-10-13 20:26:10|86911.3|86861.3|86910.4|86860.4|86913.1|86863.1|86909.2|86859.2|47
1634156780000|2021-10-13 20:26:20|86910|86860|86911.4|86861.4|86912.7|86862.7|86909.8|86859.8|72
1634156790000|2021-10-13 20:26:30|86911.2|86861.2|86910.3|86860.3|86911.6|86861.6|86909.9|86859.9|67
1634156800000|2021-10-13 20:26:40|86911.1|86861.1|86910.1|86860.1|86912.1|86862.1|86909.4|86859.4|60
1634156810000|2021-10-13 20:26:50|86909.5|86859.5|86908.4|86858.4|86910.9|86860.9|86908.4|86858.4|54
1634156820000|2021-10-13 20:27:00|86908.5|86858.5|86916.2|86866.2|86934.1|86879|86908.5|86858.5|75
1634156830000|2021-10-13 20:27:10|86918.5|86868.5|86910.2|86860.2|86918.5|86868.5|86910.2|86860.2|43
1634156840000|2021-10-13 20:27:20|86910.1|86860.1|86910|86860|86913.4|86863.4|86910|86860|13
1634156850000|2021-10-13 20:27:30|86910.1|86860.1|86911.5|86861.5|86914|86864|86910|86860|33
1634156860000|2021-10-13 20:27:40|86911.3|86861.3|86911.3|86861.3|86912.7|86862.7|86910.6|86860.6|43
1634156870000|2021-10-13 20:27:50|86911.4|86861.4|86911.8|86861.8|86912.1|86862.1|86911|86861|36
1634156880000|2021-10-13 20:28:00|86911.4|86861.4|86916.8|86866.8|86918.3|86868.3|86911.1|86861.1|38
1634156890000|2021-10-13 20:28:10|86917.5|86867.5|86917.9|86867.9|86918.7|86868.7|86916.6|86866.6|17
1634156900000|2021-10-13 20:28:20|86918.3|86868.3|86918.9|86868.9|86919.1|86869.1|86916.3|86866.3|17
1634156910000|2021-10-13 20:28:30|86918.7|86868.7|86916.9|86866.9|86918.8|86868.8|86916.1|86866.1|14
1634156920000|2021-10-13 20:28:40|86918.7|86868.7|86916.5|86866.5|86919.5|86869.5|86914.1|86864.1|15
1634156930000|2021-10-13 20:28:50|86916.6|86866.6|86914.3|86864.3|86917.9|86867.9|86912.2|86862.2|18
1634156940000|2021-10-13 20:29:00|86912.5|86862.5|86915.6|86865.6|86915.6|86865.6|86912.5|86862.5|29
1634156950000|2021-10-13 20:29:10|86915.4|86865.4|86914.7|86864.7|86915.9|86865.9|86911.8|86861.8|53
1634156960000|2021-10-13 20:29:20|86915|86865|86912.4|86862.4|86915|86865|86910.4|86860.4|37
1634156970000|2021-10-13 20:29:30|86912.9|86862.9|86914.7|86864.7|86914.7|86864.7|86910.6|86860.6|64
1634156980000|2021-10-13 20:29:40|86911.6|86861.6|86909.2|86859.2|86916.6|86866.6|86906.6|86856.6|46
1634156990000|2021-10-13 20:29:50|86907.9|86857.9|86907.5|86857.5|86911.1|86861.1|86904.9|86854.9|53
1634157000000|2021-10-13 20:30:00|86907.2|86857.2|86917.3|86867.3|86929.6|86879.6|86907.2|86857.2|46
1634157010000|2021-10-13 20:30:10|86917|86867|86913.9|86863.9|86917.3|86867.3|86911.6|86861.6|65
1634157020000|2021-10-13 20:30:20|86912.9|86862.9|86912.3|86862.3|86914.7|86864.7|86908|86858|56
1634157030000|2021-10-13 20:30:30|86911.5|86861.5|86909.7|86859.7|86912.2|86862.2|86909.5|86859.5|30
1634157040000|2021-10-13 20:30:40|86911.2|86861.2|86913.2|86863.2|86914.4|86864.4|86909|86859|34
1634157050000|2021-10-13 20:30:50|86912.6|86862.6|86910.5|86860.5|86912.7|86862.7|86909.7|86859.7|48
1634157060000|2021-10-13 20:31:00|86911.8|86861.8|86910.9|86860.9|86912.7|86862.7|86910.4|86860.4|56
1634157070000|2021-10-13 20:31:10|86911.3|86861.3|86910.2|86860.2|86912|86862|86909.7|86859.7|37
1634157080000|2021-10-13 20:31:20|86909|86859|86909.8|86859.8|86910.2|86860.2|86908.5|86858.5|17
1634157090000|2021-10-13 20:31:30|86909.7|86859.7|86910.4|86860.4|86910.9|86860.9|86908|86858|40
1634157100000|2021-10-13 20:31:40|86910.1|86860.1|86916.8|86866.8|86918.7|86868.7|86908.6|86858.6|70
1634157110000|2021-10-13 20:31:50|86917|86867|86926.3|86876.3|86932|86882|86916.1|86866.1|51
1634157120000|2021-10-13 20:32:00|86926.8|86876.8|86918.1|86868.1|86926.8|86876.8|86916.7|86866.7|56
1634157130000|2021-10-13 20:32:10|86918.2|86868.2|86915.6|86865.6|86918.9|86868.9|86914.2|86864.2|32
1634157140000|2021-10-13 20:32:20|86915.3|86865.3|86915.7|86865.7|86916.3|86866.3|86914.2|86864.2|24
1634157150000|2021-10-13 20:32:30|86915.6|86865.6|86915.2|86865.2|86918.3|86868.3|86914.5|86864.5|38
1634157160000|2021-10-13 20:32:40|86914.9|86864.9|86918.3|86868.3|86920.3|86870.3|86913.3|86863.3|50
1634157170000|2021-10-13 20:32:50|86918.5|86868.5|86918.4|86868.4|86920.1|86870.1|86917.8|86867.8|27
1634157180000|2021-10-13 20:33:00|86917.9|86867.9|86920.9|86870.9|86920.9|86870.9|86917.3|86867.3|45
1634157190000|2021-10-13 20:33:10|86920.8|86870.8|86919.2|86869.2|86922.2|86872.2|86919.2|86869.2|37
1634157200000|2021-10-13 20:33:20|86919.4|86869.4|86921.1|86871.1|86922.2|86872.2|86918.5|86868.5|33
1634157210000|2021-10-13 20:33:30|86920.3|86870.3|86914.4|86864.4|86921.3|86871.3|86912.4|86862.4|28
1634157220000|2021-10-13 20:33:40|86915.1|86865.1|86914.2|86864.2|86918|86868|86912.1|86862.1|38
1634157230000|2021-10-13 20:33:50|86915.2|86865.2|86912.4|86862.4|86915.2|86865.2|86910.8|86860.8|42
1634157240000|2021-10-13 20:34:00|86912.5|86862.5|86912.1|86862.1|86915|86865|86912.1|86862.1|37
1634157250000|2021-10-13 20:34:10|86912.6|86862.6|86911.3|86861.3|86914.8|86864.8|86911.3|86861.3|28
1634157260000|2021-10-13 20:34:20|86911.2|86861.2|86915.9|86865.9|86916|86866|86910.3|86860.3|27
1634157270000|2021-10-13 20:34:30|86915.4|86865.4|86920.6|86870.6|86922.1|86872.1|86915.4|86865.4|47
1634157280000|2021-10-13 20:34:40|86920.4|86870.4|86902.8|86852.8|86920.4|86870.4|86902.8|86852.8|36
1634157290000|2021-10-13 20:34:50|86902.9|86852.9|86922.7|86872.7|86936.9|86876|86902.9|86852.9|55
1634157300000|2021-10-13 20:35:00|86921.2|86871.2|86918.6|86868.6|86940.4|86876.2|86917.6|86857.5|66
1634157310000|2021-10-13 20:35:10|86918.5|86868.5|86937.7|86867.1|86940.7|86878.8|86916.5|86861.5|67
1634157320000|2021-10-13 20:35:20|86926.1|86876.1|86923|86873|86940.6|86880.2|86916.9|86853.5|67
1634157330000|2021-10-13 20:35:30|86922.4|86872.4|86922|86872|86936.6|86876.3|86917|86858.9|59
1634157340000|2021-10-13 20:35:40|86931.1|86856.5|86917.9|86867.9|86932.7|86871.3|86917.9|86856.2|30
1634157350000|2021-10-13 20:35:50|86921.9|86871.9|86916.6|86866.6|86929.4|86872.1|86915.7|86858|34
1634157360000|2021-10-13 20:36:00|86917.1|86867.1|86914.6|86864.6|86918.5|86868.5|86914.6|86864.6|14
1634157370000|2021-10-13 20:36:10|86914.4|86864.4|86914.5|86864.5|86916.3|86866.3|86913.9|86863.9|7
1634157380000|2021-10-13 20:36:20|86914.9|86864.9|86915.2|86865.2|86920.8|86870.8|86914.1|86864.1|31
1634157390000|2021-10-13 20:36:30|86915.4|86865.4|86920.1|86870.1|86929.9|86879.9|86915.4|86865.4|51
1634157400000|2021-10-13 20:36:40|86919.2|86869.2|86916.3|86866.3|86919.2|86869.2|86915.2|86865.2|29
1634157410000|2021-10-13 20:36:50|86917.1|86867.1|86916.2|86866.2|86917.9|86867.9|86915.9|86865.9|9
1634157420000|2021-10-13 20:37:00|86916.3|86866.3|86914.8|86864.8|86918.2|86868.2|86914.3|86864.3|12
1634157430000|2021-10-13 20:37:10|86914.6|86864.6|86913.2|86863.2|86915.1|86865.1|86911.7|86861.7|7
1634157440000|2021-10-13 20:37:20|86914.8|86864.8|86921.1|86871.1|86923.7|86873.7|86914.8|86864.8|6
1634157450000|2021-10-13 20:37:30|86920.1|86870.1|86916.2|86866.2|86920.1|86870.1|86915.1|86865.1|18
1634157460000|2021-10-13 20:37:40|86916.1|86866.1|86915|86865|86916.2|86866.2|86914.4|86864.4|11
1634157470000|2021-10-13 20:37:50|86914.9|86864.9|86913.9|86863.9|86915.4|86865.4|86911.2|86861.2|20
1634157480000|2021-10-13 20:38:00|86913.8|86863.8|86912.6|86862.6|86915.4|86865.4|86912.6|86862.6|14
1634157490000|2021-10-13 20:38:10|86912.5|86862.5|86912|86862|86913.3|86863.3|86910.3|86860.3|12
1634157500000|2021-10-13 20:38:20|86910.9|86860.9|86910.4|86860.4|86915.3|86865.3|86909.4|86859.4|19
1634157510000|2021-10-13 20:38:30|86909.5|86859.5|86907.8|86857.8|86915.4|86865.4|86907.5|86857.5|45
1634157520000|2021-10-13 20:38:40|86909.6|86859.6|86906.8|86856.8|86909.6|86859.6|86906.8|86856.8|14
1634157530000|2021-10-13 20:38:50|86907.4|86857.4|86915.2|86865.2|86915.6|86865.6|86904|86854|23
1634157540000|2021-10-13 20:39:00|86912.6|86862.6|86910.5|86860.5|86913.4|86863.4|86909.6|86859.6|8
1634157550000|2021-10-13 20:39:10|86912|86862|86906|86856|86913.4|86863.4|86906|86856|34
1634157560000|2021-10-13 20:39:20|86907.9|86857.9|86904.7|86854.7|86907.9|86857.9|86904|86854|10
1634157570000|2021-10-13 20:39:30|86907.4|86857.4|86902.8|86852.8|86908.1|86858.1|86900.6|86850.6|22
1634157580000|2021-10-13 20:39:40|86902.7|86852.7|86906.4|86856.4|86915.2|86865.2|86902.4|86852.4|51
1634157590000|2021-10-13 20:39:50|86906.6|86856.6|86935.7|86860.1|86935.7|86868.1|86899.1|86849.1|62
1634157600000|2021-10-13 20:40:00|86933.1|86861.8|86922.5|86872.5|86950.3|86874|86917.2|86852.6|74
1634157610000|2021-10-13 20:40:10|86921.8|86871.8|86910.4|86860.4|86935.3|86874.2|86910.4|86858.8|72
1634157620000|2021-10-13 20:40:20|86913|86863|86914.6|86864.6|86936.2|86869.3|86908.8|86854.8|68
1634157630000|2021-10-13 20:40:30|86914.2|86864.2|86911|86861|86932.4|86867.3|86910.7|86853.6|67
1634157640000|2021-10-13 20:40:40|86911.2|86861.2|86914.3|86864.3|86932.4|86869.4|86910|86855.5|68
1634157650000|2021-10-13 20:40:50|86913.1|86863.1|86909.9|86859.9|86913.2|86863.2|86909.9|86859.9|49
1634157660000|2021-10-13 20:41:00|86909.1|86859.1|86904.4|86854.4|86923.9|86864.4|86904.4|86848.5|55
1634157670000|2021-10-13 20:41:10|86906.3|86856.3|86908.1|86858.1|86924.1|86862.8|86903.8|86850.9|41
1634157680000|2021-10-13 20:41:20|86907.9|86857.9|86907.3|86857.3|86924.4|86863.6|86905.8|86851.1|32
1634157690000|2021-10-13 20:41:30|86907.6|86857.6|86911.4|86861.4|86912.7|86862.7|86907.3|86857.3|15
1634157700000|2021-10-13 20:41:40|86910.1|86860.1|86916.4|86866.4|86917.7|86867.7|86910.1|86860.1|19
1634157710000|2021-10-13 20:41:50|86916.9|86866.9|86937.7|86858.8|86963.2|86870.8|86914.2|86850.5|43
1634157720000|2021-10-13 20:42:00|86940.4|86858.9|86936.9|86857.8|86948.6|86873.9|86921.4|86853.5|68
1634157730000|2021-10-13 20:42:10|86936.4|86856.6|86938.4|86864.7|86953|86864.7|86929.8|86853|68
1634157740000|2021-10-13 20:42:20|86936.1|86864.3|86932.5|86855.9|86958.5|86864.6|86929.4|86851.7|61
1634157750000|2021-10-13 20:42:30|86929.5|86858|86933.5|86853|86949.8|86868.9|86916|86848.1|69
1634157760000|2021-10-13 20:42:40|86932.9|86854.7|86939.4|86852.3|86946.5|86868.7|86914|86849.4|74
1634157770000|2021-10-13 20:42:50|86937.1|86852.4|86934.8|86847.4|86949.1|86858.3|86926|86845.2|67
1634157780000|2021-10-13 20:43:00|86940|86846.9|86904.7|86854.7|86955.3|86858.5|86896.9|86840.4|63
1634157790000|2021-10-13 20:43:10|86902.5|86852.5|86931.7|86851|86950.2|86868.6|86902.5|86839|69
1634157800000|2021-10-13 20:43:20|86932.2|86852.9|86936.1|86862.9|86955.3|86862.9|86929.2|86847.1|75
1634157810000|2021-10-13 20:43:30|86926.7|86852.7|86943.9|86854.5|86948.6|86862.5|86926.7|86850.4|68
1634157820000|2021-10-13 20:43:40|86941.4|86855.9|86932.5|86847.2|86941.4|86864.4|86914.4|86845|75
1634157830000|2021-10-13 20:43:50|86931.8|86847.1|86930.9|86853.6|86940.3|86868.3|86917.7|86847.1|68
1634157840000|2021-10-13 20:44:00|86931.3|86852.5|86931.4|86853.4|86937.1|86854.6|86925.3|86850.4|30
1634157850000|2021-10-13 20:44:10|86928.6|86853.5|86918.1|86868.1|86940.4|86869|86915|86851.2|41
1634157860000|2021-10-13 20:44:20|86927|86856.6|86922.1|86872.1|86934.4|86872.8|86913.3|86851.2|67
1634157870000|2021-10-13 20:44:30|86920.6|86870.6|86914.3|86864.3|86940.6|86872.8|86912.9|86852|62
1634157880000|2021-10-13 20:44:40|86915.5|86865.5|86932.7|86854.4|86935.2|86869.7|86910.2|86853.3|64
1634157890000|2021-10-13 20:44:50|86932.2|86854.8|86931.1|86856|86939.7|86873.6|86914.2|86845.4|59
1634157900000|2021-10-13 20:45:00|86935.5|86858.3|86933.4|86857.8|86937.4|86869.1|86915.1|86848.2|46
1634157910000|2021-10-13 20:45:10|86931.3|86856.7|86931|86852.8|86945.5|86859.8|86926.2|86849.1|31
1634157920000|2021-10-13 20:45:20|86931.7|86853.2|86933.8|86852.3|86937.4|86855|86927.9|86851.9|25
1634157930000|2021-10-13 20:45:30|86930.8|86852.8|86926.9|86854.1|86934.1|86854.3|86926.5|86852|16
1634157940000|2021-10-13 20:45:40|86931.3|86854.5|86919.6|86840.1|86936.5|86858.2|86919.6|86840.1|18
1634157950000|2021-10-13 20:45:50|86926.1|86849.2|86933.1|86856.8|86942.8|86868|86918|86845.5|8
1634157960000|2021-10-13 20:46:00|86916.2|86866.2|86910.1|86860.1|86938.4|86866.9|86910.1|86840|30
1634157970000|2021-10-13 20:46:10|86910.7|86860.7|86922.3|86847.6|86933.3|86860.7|86910|86846.7|11
1634157980000|2021-10-13 20:46:20|86921.7|86850.5|86932.5|86850.4|86933|86861.5|86911.5|86848.3|13
1634157990000|2021-10-13 20:46:30|86932.4|86850.6|86915.1|86865.1|86934.9|86865.3|86915.1|86850.6|11
1634158000000|2021-10-13 20:46:40|86927.8|86855.8|86900.7|86850.7|86930.7|86856.1|86900.7|86834.9|7
1634158010000|2021-10-13 20:46:50|86900.9|86850.9|86940.4|86853.8|86945.2|86857.2|86900.9|86846.9|53
1634158020000|2021-10-13 20:47:00|86936.8|86854.8|86940.3|86854.7|86943.1|86857.1|86931.4|86845.3|55
1634158030000|2021-10-13 20:47:10|86940.1|86854.8|86933.7|86849|86942.2|86857.2|86922.1|86841.3|25
1634158040000|2021-10-13 20:47:20|86934.2|86850.1|86927.2|86851.4|86935.2|86852.2|86927.2|86850|15
1634158050000|2021-10-13 20:47:30|86924.2|86850.9|86931.7|86852.7|86933.9|86854.8|86923.5|86848.7|24
1634158060000|2021-10-13 20:47:40|86928.3|86853.1|86937.9|86855.6|86947.3|86855.6|86928.3|86852.4|13
1634158070000|2021-10-13 20:47:50|86937.8|86855.5|86936.3|86856.8|86944.3|86859.4|86931.6|86851.6|29
1634158080000|2021-10-13 20:48:00|86933.8|86856.9|86938.3|86857.2|86950.6|86858.9|86931.5|86847.7|39
1634158090000|2021-10-13 20:48:10|86943.3|86855.6|86936.3|86851.9|86950.2|86858.3|86934.6|86845.2|63
1634158100000|2021-10-13 20:48:20|86936.2|86851.8|86942.2|86856.6|86953.2|86864.5|86936.2|86849.8|63
1634158110000|2021-10-13 20:48:30|86943|86855.3|86948.2|86858.4|86956.2|86859.8|86939.8|86851.2|56
1634158120000|2021-10-13 20:48:40|86944.5|86859.4|86946.5|86853.9|86955.6|86859.9|86938.2|86847.7|66
1634158130000|2021-10-13 20:48:50|86944.9|86854.8|86943.9|86850.1|86944.9|86855.7|86932.5|86842.8|33
1634158140000|2021-10-13 20:49:00|86940.7|86848.8|86936.3|86847.8|86949.5|86853.2|86935.4|86840.8|61
1634158150000|2021-10-13 20:49:10|86933.3|86847.1|86938.5|86844.8|86948.2|86848.2|86933.3|86840.5|58
1634158160000|2021-10-13 20:49:20|86938|86845.2|86938.8|86851|86948.5|86852.2|86931.8|86843.4|60
1634158170000|2021-10-13 20:49:30|86937.8|86851.2|86934.7|86849.5|86942.4|86851.2|86929|86842.7|54
1634158180000|2021-10-13 20:49:40|86932.7|86848.2|86930.9|86847.4|86953.9|86852.7|86928.4|86842.8|66
1634158190000|2021-10-13 20:49:50|86927.8|86848.8|86945.8|86852|86945.8|86856.3|86925.6|86841|68
1634158200000|2021-10-13 20:50:00|86941.5|86851.7|86938.6|86845.7|86947.5|86852.6|86930.3|86839.2|64
1634158210000|2021-10-13 20:50:10|86939.8|86845.3|86941.6|86840.8|86945.2|86846.3|86933.7|86839.4|65
1634158220000|2021-10-13 20:50:20|86943.1|86839.1|86943.6|86842|86946.7|86844.3|86935.9|86838.7|61
1634158230000|2021-10-13 20:50:30|86943.1|86842.8|86938.4|86844.7|86949.2|86850.6|86936.3|86841.9|58
1634158240000|2021-10-13 20:50:40|86939.7|86844.4|86895.8|86845.8|86945.6|86849|86892|86828.5|59
1634158250000|2021-10-13 20:50:50|86896|86846|86897.6|86847.6|86916.9|86851.4|86896|86831.1|32
1634158260000|2021-10-13 20:51:00|86897.7|86847.7|86897|86847|86910.3|86848.7|86893.6|86834|43
1634158270000|2021-10-13 20:51:10|86896.9|86846.9|86948.8|86844.9|86948.8|86851.4|86896.7|86835.8|42
1634158280000|2021-10-13 20:51:20|86952.6|86848.6|86941.2|86845.7|86952.6|86860.6|86910.3|86841.4|54
1634158290000|2021-10-13 20:51:30|86945.6|86844.4|86892.2|86842.2|86948.7|86846.2|86892|86832.1|57
1634158300000|2021-10-13 20:51:40|86892.4|86842.4|86894.4|86844.4|86905.3|86844.6|86891.1|86832.7|31
1634158310000|2021-10-13 20:51:50|86894.1|86844.1|86944.5|86840.9|86944.9|86851|86893.7|86838.9|56
1634158320000|2021-10-13 20:52:00|86943.6|86840.7|86894.9|86844.9|86946.8|86845.6|86893.4|86833|24
1634158330000|2021-10-13 20:52:10|86893|86843|86894.5|86844.5|86895.8|86845.8|86892.9|86842.9|41
1634158340000|2021-10-13 20:52:20|86894.7|86844.7|86895|86845|86895.4|86845.4|86893.5|86843.5|29
1634158350000|2021-10-13 20:52:30|86894.9|86844.9|86935|86848.5|86949.7|86853|86894.5|86837.2|43
1634158360000|2021-10-13 20:52:40|86941.4|86845.7|86938.3|86847.5|86943.8|86851.6|86927.5|86845.3|33
1634158370000|2021-10-13 20:52:50|86936.8|86848.3|86930.5|86846.1|86944.5|86850|86929.4|86838.5|46
1634158380000|2021-10-13 20:53:00|86931.1|86845.7|86947.1|86843.1|86947.1|86845.7|86931.1|86842.1|31
1634158390000|2021-10-13 20:53:10|86946.6|86842.6|86944|86842.5|86948.6|86856.9|86934|86840|52
1634158400000|2021-10-13 20:53:20|86940.2|86841.1|86936.7|86851.1|86943.5|86851.1|86930.6|86841.1|74
1634158410000|2021-10-13 20:53:30|86937|86851|86934.2|86842|86940.8|86856.2|86919.6|86831.1|78
1634158420000|2021-10-13 20:53:40|86934.6|86843.1|86917|86845.1|86934.6|86847.8|86916.5|86828.1|75
1634158430000|2021-10-13 20:53:50|86918.4|86844.4|86928|86844.5|86928.3|86846.4|86917.3|86843.3|75
1634158440000|2021-10-13 20:54:00|86928.1|86844.6|86930.4|86845.8|86932.1|86849.7|86923.8|86844.6|63
1634158450000|2021-10-13 20:54:10|86930.2|86846.8|86941.9|86851.5|86950.1|86867.3|86911.1|86845|63
1634158460000|2021-10-13 20:54:20|86942|86851.6|86933.7|86857.3|86950.2|86858.1|86931.3|86848.3|62
1634158470000|2021-10-13 20:54:30|86933.6|86857.2|86944.5|86845.6|86946.5|86857.4|86933.5|86845.6|71
1634158480000|2021-10-13 20:54:40|86944|86845.1|86939.5|86846.1|86944.2|86851.5|86928.4|86845.1|62
1634158490000|2021-10-13 20:54:50|86939.4|86846|86936.7|86845.6|86939.4|86847.4|86930.5|86841.9|71
1634158500000|2021-10-13 20:55:00|86936.6|86845.5|86950.7|86846.7|86950.9|86846.9|86936.6|86838.5|64
1634158510000|2021-10-13 20:55:10|86949.9|86845.9|86943|86840.9|86951.7|86847.7|86941.3|86839.4|43
1634158520000|2021-10-13 20:55:20|86945.7|86841.7|86946|86842|86951.1|86847.1|86941.9|86841.7|27
1634158530000|2021-10-13 20:55:30|86945.7|86841.8|86944.3|86840.3|86947.2|86843.2|86936|86838.8|26
1634158540000|2021-10-13 20:55:40|86944.1|86840.1|86922.2|86839.2|86948.2|86844.2|86919.6|86835.8|45
1634158550000|2021-10-13 20:55:50|86918.8|86840.9|86921.2|86840|86927|86841.5|86915.9|86836.8|26
1634158560000|2021-10-13 20:56:00|86921.3|86839.9|86922.4|86839.9|86923.1|86840.5|86916.3|86837.5|18
1634158570000|2021-10-13 20:56:10|86918.6|86842|86919.7|86837.7|86923.1|86842|86918.3|86837.2|19
1634158580000|2021-10-13 20:56:20|86918.3|86837.9|86917.7|86840.4|86924.5|86840.4|86917.7|86835.5|16
1634158590000|2021-10-13 20:56:30|86918.9|86838.7|86921.6|86840.4|86923.1|86841.9|86918.6|86838.3|15
1634158600000|2021-10-13 20:56:40|86924.6|86838.7|86914.9|86841.1|86924.6|86841.3|86914.9|86837|21
1634158610000|2021-10-13 20:56:50|86917.5|86838.1|86928|86836.4|86928|86841.6|86912|86835.9|11
1634158620000|2021-10-13 20:57:00|86926.1|86836|86929.1|86834.6|86929.1|86843.7|86912.1|86834.6|25
1634158630000|2021-10-13 20:57:10|86927.5|86834.7|86936.5|86832.7|86936.5|86854.3|86902.4|86832.7|11
1634158640000|2021-10-13 20:57:20|86932.1|86832.3|86920.2|86839.8|86934.7|86839.8|86920.2|86831.9|9
1634158650000|2021-10-13 20:57:30|86929|86836.4|86925.7|86836.9|86934.1|86842.5|86913.6|86831.8|31
1634158660000|2021-10-13 20:57:40|86927.1|86833.7|86927.2|86834.1|86935.2|86837.4|86920.1|86831.2|14
1634158670000|2021-10-13 20:57:50|86926.8|86832.5|86926|86830.3|86935.5|86833.7|86920.7|86830.3|21
1634158680000|2021-10-13 20:58:00|86923.1|86829.3|86922|86829.8|86929.1|86837.3|86919.2|86827.3|42
1634158690000|2021-10-13 20:58:10|86920.6|86830.8|86913.8|86828.1|86926.1|86835.7|86912.8|86827.5|34
1634158700000|2021-10-13 20:58:20|86915.9|86825.2|86926.2|86832.4|86931.4|86833.1|86910.6|86823.2|25
1634158710000|2021-10-13 20:58:30|86926.6|86833.2|86924.6|86833.5|86930.8|86839.1|86915.1|86829.7|25
1634158720000|2021-10-13 20:58:40|86924.9|86833.9|86928.8|86836.9|86929.8|86836.9|86922.6|86830.3|14
1634158730000|2021-10-13 20:58:50|86924.5|86837.4|86903.4|86853.4|86928.8|86853.4|86903.2|86836.2|11
1634158740000|2021-10-13 20:59:00|86903.3|86853.3|86926.4|86839.7|86938.4|86853.3|86903.3|86833.2|19
1634158750000|2021-10-13 20:59:10|86936.9|86835.5|86926.8|86832.9|86937.5|86838.7|86926.8|86832.9|18
1634158760000|2021-10-13 20:59:20|86927|86833.6|86931.8|86836.1|86934.1|86843.4|86916.7|86832.5|17
1634158770000|2021-10-13 20:59:30|86902.6|86852.6|86906.8|86856.8|86906.8|86856.8|86901.9|86851.9|23
1634158780000|2021-10-13 20:59:40|86906.6|86856.6|86907|86857|86907.3|86857.3|86906.6|86856.6|13
1634158790000|2021-10-13 20:59:50|86906.8|86856.8|86943.8|86853.4|86944.9|86860.4|86906.8|86846.8|20
1634158800000|2021-10-13 21:00:00|86945.2|86851.7|86947.2|86850.3|86953.1|86851.7|86945.2|86848.4|6
1634158810000|2021-10-13 21:00:10|86956.1|86852.1|86955.9|86851.9|86956.1|86852.1|86955.9|86851.9|2
1634158820000|2021-10-13 21:00:20|86958.5|86854.5|86953.5|86849.5|86958.5|86854.5|86953.4|86849.4|4
1634158830000|2021-10-13 21:00:30|86953.7|86849.7|86961.4|86857.4|86961.4|86857.4|86953.7|86849.7|6
1634158840000|2021-10-13 21:00:40|86962.1|86858.1|86962.1|86858.1|86962.1|86858.1|86962.1|86858.1|1
1634158850000|2021-10-13 21:00:50|86961.4|86857.4|86961.6|86857.6|86961.6|86857.6|86961.3|86857.3|3
1634158860000|2021-10-13 21:01:00|86962.3|86858.3|86959.4|86855.4|86963.1|86859.1|86959.4|86855.4|4
1634158870000|2021-10-13 21:01:10|86959.3|86855.3|86959.6|86855.6|86960.6|86856.6|86959.1|86855.1|6
1634158880000|2021-10-13 21:01:20|86960.5|86856.5|86960.4|86856.4|86960.5|86856.5|86960.4|86856.4|2
1634158890000|2021-10-13 21:01:30|86960.5|86856.5|86960.5|86856.5|86960.5|86856.5|86960.5|86856.5|1
1634158900000|2021-10-13 21:01:40|86960.1|86856.1|86960.4|86856.4|86960.7|86856.7|86960.1|86856.1|3
1634158910000|2021-10-13 21:01:50|86959.9|86855.9|86959.9|86855.9|86959.9|86855.9|86959.9|86855.9|1
1634158920000|2021-10-13 21:02:00|86959.5|86855.5|86959.5|86855.5|86959.5|86855.5|86959.5|86855.5|1
1634158930000|2021-10-13 21:02:10|86958.7|86854.7|86959.1|86855.1|86959.8|86855.8|86956.9|86852.9|4
1634158950000|2021-10-13 21:02:30|86959.3|86855.3|86959|86855|86959.3|86855.3|86959|86855|5
1634158970000|2021-10-13 21:02:50|86959.2|86855.2|86958.9|86854.9|86959.2|86855.2|86958.9|86854.9|3
1634159000000|2021-10-13 21:03:20|86959|86855|86953.1|86849.1|86959|86855|86953.1|86849.1|3
1634159010000|2021-10-13 21:03:30|86953.5|86849.5|86957.7|86853.7|86957.7|86853.7|86953.5|86849.5|4
1634159020000|2021-10-13 21:03:40|86962.9|86858.9|86962.9|86858.9|86962.9|86858.9|86962.9|86858.9|1
1634159030000|2021-10-13 21:03:50|86963|86859|86963.3|86859.3|86963.3|86859.3|86963|86859|2
1634159060000|2021-10-13 21:04:20|86963.4|86859.4|86963.6|86859.6|86963.6|86859.6|86963.4|86859.4|2
1634159070000|2021-10-13 21:04:30|86960.1|86856.1|86963.5|86859.5|86963.5|86859.5|86960.1|86856.1|3
1634159080000|2021-10-13 21:04:40|86964.1|86860.1|86964.2|86860.2|86964.2|86860.2|86964.1|86860.1|2
1634159090000|2021-10-13 21:04:50|86963.9|86859.9|86963.9|86859.9|86963.9|86859.9|86963.9|86859.9|1
1634159100000|2021-10-13 21:05:00|86965.3|86861.3|86969.7|86865.7|86969.9|86865.9|86960.8|86856.8|13
1634159110000|2021-10-13 21:05:10|86967.1|86863.1|86971|86867|86982|86878|86929.7|86825.7|35
1634159120000|2021-10-13 21:05:20|86970.4|86866.4|86969.6|86865.6|86971.7|86867.7|86966.7|86862.7|17
1634159130000|2021-10-13 21:05:30|86969.8|86865.8|86959.2|86855.2|86969.9|86865.9|86950.9|86846.9|12
1634159140000|2021-10-13 21:05:40|86962.1|86858.1|86958.8|86854.8|86962.7|86858.7|86958.7|86854.7|7
1634159150000|2021-10-13 21:05:50|86960.6|86856.6|86970.3|86866.3|86970.3|86866.3|86960.6|86856.6|6
1634159160000|2021-10-13 21:06:00|86953.6|86849.6|86969.3|86865.3|86976.8|86872.8|86953.6|86849.6|10
1634159170000|2021-10-13 21:06:10|86966.9|86862.9|86970|86866|86971.1|86867.1|86966.5|86862.5|6
1634159180000|2021-10-13 21:06:20|86968.5|86864.5|86963.5|86859.5|86970.5|86866.5|86961.2|86857.2|5
1634159190000|2021-10-13 21:06:30|86962.2|86858.2|86962.5|86858.5|86962.5|86858.5|86962.2|86858.2|2
1634159200000|2021-10-13 21:06:40|86959.7|86855.7|86959.8|86855.8|86959.8|86855.8|86959.7|86855.7|2
1634159210000|2021-10-13 21:06:50|86948.1|86869.4|86973.4|86869.4|86976.5|86872.5|86948.1|86868.6|8
1634159220000|2021-10-13 21:07:00|86951.7|86858|86974.2|86870.2|86977.9|86873.9|86951.7|86858|13
1634159230000|2021-10-13 21:07:10|86973.9|86869.9|86973.1|86869.1|86977.4|86873.4|86972.6|86868.6|9
1634159240000|2021-10-13 21:07:20|86974.2|86870.2|86975|86871|86975.4|86871.4|86973.4|86869.4|9
1634159250000|2021-10-13 21:07:30|86975.7|86871.7|86971.3|86867.3|86975.7|86871.7|86968.9|86864.9|7
1634159260000|2021-10-13 21:07:40|86971|86867|86973.5|86869.5|86974.9|86870.9|86971|86867|6
1634159270000|2021-10-13 21:07:50|86972.3|86868.3|86975.8|86871.8|86977|86873|86967.6|86863.6|11
1634159280000|2021-10-13 21:08:00|86977.9|86873.9|86976|86872|86979.1|86875.1|86976|86872|9
1634159290000|2021-10-13 21:08:10|86975.8|86871.8|86972.3|86868.3|86975.8|86871.8|86968.9|86864.9|13
1634159300000|2021-10-13 21:08:20|86972.6|86868.6|86972.2|86868.2|86973.9|86869.9|86970.5|86866.5|9
1634159310000|2021-10-13 21:08:30|86972.5|86868.5|86972.2|86868.2|86972.6|86868.6|86969.3|86865.3|14
1634159320000|2021-10-13 21:08:40|86971.9|86867.9|86971.7|86867.7|86974.3|86870.3|86971.2|86867.2|19
1634159330000|2021-10-13 21:08:50|86965.7|86861.7|86975.7|86871.7|86976.1|86872.1|86965.7|86861.7|16
1634159340000|2021-10-13 21:09:00|86976.5|86872.5|86974.6|86870.6|86978.3|86874.3|86974.6|86870.6|5
1634159350000|2021-10-13 21:09:10|86973.4|86869.4|86965.4|86861.4|86973.4|86869.4|86964.1|86860.1|24
1634159360000|2021-10-13 21:09:20|86965.2|86861.2|86964.3|86860.3|86966.4|86862.4|86964.3|86860.3|20
1634159370000|2021-10-13 21:09:30|86964.4|86860.4|86960.5|86856.5|86965.6|86861.6|86959.8|86855.8|9
1634159380000|2021-10-13 21:09:40|86960.8|86856.8|86964.6|86860.6|86966.3|86862.3|86960.8|86856.8|16
1634159390000|2021-10-13 21:09:50|86964.8|86860.8|86962.4|86858.4|86966.2|86862.2|86961.2|86857.2|8
1634159400000|2021-10-13 21:10:00|86963.3|86859.3|86962.4|86858.4|86963.3|86859.3|86959.7|86855.7|9
1634159410000|2021-10-13 21:10:10|86961.8|86857.8|86961.1|86857.1|86962.5|86858.5|86958.6|86854.6|12
1634159420000|2021-10-13 21:10:20|86961.3|86857.3|86963.2|86859.2|86963.3|86859.3|86959.3|86855.3|11
1634159430000|2021-10-13 21:10:30|86962.6|86858.6|86963.2|86859.2|86963.3|86859.3|86961.1|86857.1|10
1634159440000|2021-10-13 21:10:40|86963.4|86859.4|86960.9|86856.9|86966.3|86862.3|86960.1|86856.1|6
1634159450000|2021-10-13 21:10:50|86960.6|86856.6|86961.6|86857.6|86963.8|86859.8|86960.5|86856.5|11
1634159460000|2021-10-13 21:11:00|86962.4|86858.4|86957|86853|86962.4|86858.4|86952.6|86848.6|7
1634159470000|2021-10-13 21:11:10|86958.1|86854.1|86959.3|86855.3|86959.3|86855.3|86957.3|86853.3|5
1634159480000|2021-10-13 21:11:20|86955.9|86851.9|86962.1|86858.1|86962.1|86858.1|86955.9|86851.9|4
1634159490000|2021-10-13 21:11:30|86963.1|86859.1|86965.8|86861.8|86967.8|86863.8|86962.8|86858.8|16
1634159500000|2021-10-13 21:11:40|86966.2|86862.2|86963.6|86859.6|86966.2|86862.2|86955.4|86851.4|8
1634159510000|2021-10-13 21:11:50|86960.3|86856.3|86962.6|86858.6|86962.6|86858.6|86960.3|86856.3|4
1634159520000|2021-10-13 21:12:00|86961.9|86857.9|86961.4|86857.4|86962.1|86858.1|86961.4|86857.4|6
1634159530000|2021-10-13 21:12:10|86953.5|86849.5|86958.3|86854.3|86958.3|86854.3|86953.5|86849.5|4
1634159540000|2021-10-13 21:12:20|86958.4|86854.4|86961|86857|86961.2|86857.2|86956|86852|5
1634159550000|2021-10-13 21:12:30|86967.6|86863.6|86963.5|86859.5|86967.6|86863.6|86963.5|86859.5|3
1634159560000|2021-10-13 21:12:40|86954.7|86850.7|86960.9|86856.9|86965.3|86861.3|86954.7|86850.7|6
1634159570000|2021-10-13 21:12:50|86962.2|86858.2|86962.5|86858.5|86962.5|86858.5|86962.2|86858.2|2
1634159580000|2021-10-13 21:13:00|86962.6|86858.6|86953.5|86849.5|86962.6|86858.6|86953.5|86849.5|4
1634159590000|2021-10-13 21:13:10|86953.8|86859.5|86963|86859|86963.2|86859.5|86953.8|86855.5|6
1634159600000|2021-10-13 21:13:20|86963.4|86859.4|86959.1|86855.1|86963.4|86859.4|86952.7|86848.7|5
1634159610000|2021-10-13 21:13:30|86958.2|86854.2|86959.6|86855.6|86959.7|86855.7|86957.2|86853.2|5
1634159620000|2021-10-13 21:13:40|86959.4|86855.4|86962.8|86858.8|86964.5|86860.5|86959.4|86855.4|7
1634159630000|2021-10-13 21:13:50|86963|86859|86958|86854|86963|86859|86955.7|86851.7|3
1634159640000|2021-10-13 21:14:00|86964.6|86860.6|86959.7|86855.7|86964.6|86860.6|86959.7|86855.7|7
1634159650000|2021-10-13 21:14:10|86956.3|86852.3|86956.4|86852.4|86956.4|86852.4|86954|86850|5
1634159660000|2021-10-13 21:14:20|86954.9|86850.9|86954.9|86850.9|86954.9|86850.9|86954.9|86850.9|1
1634159670000|2021-10-13 21:14:30|86954|86850|86956.8|86852.8|86956.8|86852.8|86950.7|86846.7|6
1634159680000|2021-10-13 21:14:40|86956.1|86852.1|86959.5|86855.5|86959.5|86855.5|86955.5|86851.5|4
1634159690000|2021-10-13 21:14:50|86960.3|86856.3|86959|86855|86960.3|86856.3|86959|86855|2
1634159700000|2021-10-13 21:15:00|86958.4|86854.4|86960.6|86856.6|86961.1|86857.1|86956.6|86852.6|11
1634159710000|2021-10-13 21:15:10|86962.2|86858.2|86965.2|86861.2|86965.2|86861.2|86955.2|86851.2|6
1634159720000|2021-10-13 21:15:20|86965.1|86861.1|86956.3|86852.3|86965.1|86861.1|86955.8|86851.8|9
1634159730000|2021-10-13 21:15:30|86956.6|86852.6|86950|86846|86956.6|86852.6|86950|86846|4
1634159740000|2021-10-13 21:15:40|86944.2|86840.2|86950.4|86846.4|86950.4|86846.4|86944.2|86840.2|5
1634159750000|2021-10-13 21:15:50|86950.3|86846.3|86956.8|86852.8|86960.4|86856.4|86950.3|86846.3|8
1634159760000|2021-10-13 21:16:00|86955.9|86851.9|86953.1|86849.1|86955.9|86851.9|86951.7|86847.7|9
1634159770000|2021-10-13 21:16:10|86952.7|86848.7|86951.1|86847.1|86952.7|86848.7|86951.1|86847.1|4
1634159780000|2021-10-13 21:16:20|86951|86847|86956.9|86852.9|86958.9|86854.9|86951|86847|8
1634159790000|2021-10-13 21:16:30|86956.4|86852.4|86946.1|86842.1|86956.4|86852.4|86944.1|86840.1|3
1634159800000|2021-10-13 21:16:40|86944.7|86840.7|86946.1|86842.1|86946.1|86842.1|86944.7|86840.7|2
1634159810000|2021-10-13 21:16:50|86945.3|86841.3|86963.3|86859.3|86963.3|86859.3|86945.3|86841.3|5
1634159820000|2021-10-13 21:17:00|86948.8|86844.8|86953.2|86849.2|86953.2|86849.2|86948.8|86844.8|3
1634159830000|2021-10-13 21:17:10|86953.9|86849.9|86954.2|86850.2|86954.2|86850.2|86953.2|86849.2|3
1634159840000|2021-10-13 21:17:20|86956.9|86852.9|86958.1|86854.1|86959.4|86855.4|86947.4|86843.4|10
1634159850000|2021-10-13 21:17:30|86959.7|86855.7|86957|86853|86959.7|86855.7|86957|86853|3
1634159860000|2021-10-13 21:17:40|86961.1|86857.1|86948.1|86844.1|86961.1|86857.1|86945.8|86841.8|4
1634159870000|2021-10-13 21:17:50|86944.6|86840.6|86959.3|86855.3|86959.3|86855.3|86944.6|86840.6|3
1634159880000|2021-10-13 21:18:00|86961.1|86857.1|86944.9|86840.9|86961.1|86857.1|86942.2|86838.2|5
1634159890000|2021-10-13 21:18:10|86944.3|86840.3|86954.9|86850.9|86967.1|86863.1|86944.3|86840.3|6
1634159900000|2021-10-13 21:18:20|86956.7|86852.7|86945|86841|86956.7|86852.7|86943.3|86839.3|3
1634159910000|2021-10-13 21:18:30|86945.7|86841.7|86945.7|86841.7|86945.7|86841.7|86945.7|86841.7|1
1634159920000|2021-10-13 21:18:40|86945.3|86841.3|86955.5|86851.5|86959.2|86855.2|86942.6|86838.6|6
1634159930000|2021-10-13 21:18:50|86961.6|86857.6|86957.5|86853.5|86961.6|86857.6|86957.5|86853.5|2
1634159940000|2021-10-13 21:19:00|86947.8|86843.8|86953.4|86849.4|86953.4|86849.4|86947.8|86843.8|2
1634159950000|2021-10-13 21:19:10|86954.1|86850.1|86945.2|86841.2|86954.1|86850.1|86943.9|86841.2|4
1634159960000|2021-10-13 21:19:20|86958.4|86854.4|86952.7|86848.7|86958.4|86854.4|86952.5|86848.5|3
1634159970000|2021-10-13 21:19:30|86946|86842|86948.1|86844.1|86948.1|86844.1|86946|86842|2
1634159980000|2021-10-13 21:19:40|86949.4|86845.4|86945.4|86841.4|86949.4|86845.4|86945.4|86841.4|2
1634159990000|2021-10-13 21:19:50|86948|86844|86945.4|86841.4|86948|86844|86942.3|86838.3|3
1634160000000|2021-10-13 21:20:00|86948|86844|86951.3|86847.3|86953.5|86849.5|86948|86844|3
1634160010000|2021-10-13 21:20:10|86952.1|86848.1|86959.5|86855.5|86959.5|86875.6|86925.5|86838.7|9
1634160020000|2021-10-13 21:20:20|86960.2|86856.2|86957.4|86853.4|86960.2|86856.2|86957.4|86853.4|4
1634160030000|2021-10-13 21:20:30|86958.5|86854.5|86957.9|86853.9|86958.5|86854.5|86957.7|86853.7|3
1634160040000|2021-10-13 21:20:40|86944.9|86840.9|86958.3|86854.3|86958.8|86854.8|86944.9|86840.9|9
1634160050000|2021-10-13 21:20:50|86957.9|86853.9|86956.3|86852.3|86957.9|86853.9|86956.3|86852.3|2
1634160060000|2021-10-13 21:21:00|86954.2|86850.2|86954.2|86850.2|86954.2|86850.2|86954.2|86850.2|1
1634160070000|2021-10-13 21:21:10|86956.4|86852.4|86951.6|86847.6|86956.4|86852.4|86943|86839|5
1634160080000|2021-10-13 21:21:20|86950.7|86846.7|86949|86845|86950.7|86846.7|86949|86845|2
1634160090000|2021-10-13 21:21:30|86946|86842|86944.4|86840.4|86946|86842|86944.4|86840.4|2
1634160100000|2021-10-13 21:21:40|86944|86840|86959.5|86855.5|86962.5|86858.5|86943.5|86840|8
1634160110000|2021-10-13 21:21:50|86959.7|86855.7|86945.7|86841.7|86959.7|86855.7|86945.7|86841.7|4
1634160120000|2021-10-13 21:22:00|86945.1|86841.1|86960.1|86856.1|86960.9|86856.9|86945.1|86841.1|7
1634160130000|2021-10-13 21:22:10|86961.1|86857.1|86954.9|86850.9|86961.1|86857.1|86954.9|86850.9|4
1634160140000|2021-10-13 21:22:20|86955.5|86851.5|86953.7|86849.7|86960.5|86856.5|86953.7|86849.7|6
1634160150000|2021-10-13 21:22:30|86946.4|86842.4|86946.4|86842.4|86946.4|86842.4|86946.4|86842.4|1
1634160160000|2021-10-13 21:22:40|86953.1|86849.1|86952|86848|86953.1|86849.1|86952|86848|3
1634160170000|2021-10-13 21:22:50|86942.1|86838.1|86945.1|86841.1|86945.1|86841.1|86942.1|86838.1|2
1634160180000|2021-10-13 21:23:00|86944.6|86840.6|86945.1|86841.1|86945.1|86841.1|86944.6|86840.6|2
1634160190000|2021-10-13 21:23:10|86944.6|86840.6|86954|86850|86959.1|86855.1|86944.6|86840.6|9
1634160200000|2021-10-13 21:23:20|86953.3|86849.3|86956.3|86852.3|86957.2|86853.2|86953.3|86849.3|5
1634160210000|2021-10-13 21:23:30|86956|86852|86949.4|86845.4|86956|86852|86946.7|86842.7|3
1634160220000|2021-10-13 21:23:40|86949.7|86845.7|86946.2|86842.2|86949.7|86845.7|86946.2|86842.2|3
1634160230000|2021-10-13 21:23:50|86946.4|86842.4|86944.9|86840.9|86946.4|86842.4|86944.1|86840.1|3
1634160240000|2021-10-13 21:24:00|86945.3|86841.3|86947.9|86843.9|86947.9|86843.9|86945.3|86841.3|2
1634160250000|2021-10-13 21:24:10|86965.3|86861.3|86958|86854|86965.3|86861.3|86958|86854|4
1634160260000|2021-10-13 21:24:20|86944.7|86840.7|86946.9|86842.9|86946.9|86842.9|86944.7|86840.7|2
1634160270000|2021-10-13 21:24:30|86947.8|86843.8|86958.1|86854.1|86960.5|86856.5|86947.8|86843.8|7
1634160280000|2021-10-13 21:24:40|86958.3|86854.3|86950.1|86846.1|86958.3|86854.3|86946.6|86843.4|5
1634160290000|2021-10-13 21:24:50|86948.1|86844.1|86962.6|86858.6|86962.8|86858.8|86946.3|86842.3|5
1634160300000|2021-10-13 21:25:00|86962.5|86858.5|86957|86853|86962.6|86858.6|86956.3|86852.3|12
1634160310000|2021-10-13 21:25:10|86956.7|86852.7|86957.6|86853.6|86957.6|86853.6|86956.7|86852.7|3
1634160320000|2021-10-13 21:25:20|86953.6|86849.6|86948.6|86844.6|86953.6|86849.6|86946.2|86842.2|5
1634160330000|2021-10-13 21:25:30|86949.1|86845.1|86950|86846|86953.2|86849.2|86949.1|86845.1|6
1634160340000|2021-10-13 21:25:40|86950.6|86846.6|86955.7|86851.7|86955.7|86851.7|86948|86844|6
1634160350000|2021-10-13 21:25:50|86961.6|86857.6|86955.6|86851.6|86961.6|86857.6|86953.3|86849.3|7
1634160360000|2021-10-13 21:26:00|86955.9|86851.9|86956.1|86852.1|86956.1|86852.1|86946.6|86842.6|9
1634160370000|2021-10-13 21:26:10|86955.3|86851.3|86951.3|86847.3|86956.1|86852.1|86951.3|86847.3|3
1634160380000|2021-10-13 21:26:20|86952.2|86848.2|86954.7|86850.7|86954.7|86850.7|86949.8|86845.8|4
1634160390000|2021-10-13 21:26:30|86936.4|86832.4|86947.4|86843.4|86953.1|86849.1|86933.4|86829.4|6
1634160400000|2021-10-13 21:26:40|86946.7|86842.7|86949.5|86845.5|86949.5|86845.5|86945.1|86841.1|7
1634160410000|2021-10-13 21:26:50|86948.6|86844.6|86948.4|86844.4|86952|86848|86948.4|86844.4|6
1634160420000|2021-10-13 21:27:00|86949.9|86845.9|86948.3|86844.3|86951.7|86847.7|86944.8|86840.8|8
1634160430000|2021-10-13 21:27:10|86949.4|86845.4|86951.4|86847.4|86951.4|86847.4|86948.6|86844.6|11
1634160440000|2021-10-13 21:27:20|86949.9|86845.9|86947.4|86843.4|86951.3|86847.3|86947.4|86843.4|6
1634160450000|2021-10-13 21:27:30|86950.9|86846.9|86954.1|86850.1|86954.1|86850.1|86943.7|86839.7|10
1634160460000|2021-10-13 21:27:40|86953.4|86849.4|86953.4|86849.4|86954.4|86850.4|86952.8|86848.8|9
1634160470000|2021-10-13 21:27:50|86953.8|86849.8|86952.8|86848.8|86953.8|86849.8|86952.8|86848.8|3
1634160480000|2021-10-13 21:28:00|86951.7|86847.7|86951.7|86847.7|86958|86854|86949.2|86845.2|11
1634160490000|2021-10-13 21:28:10|86950.7|86846.7|86952.9|86848.9|86952.9|86858.8|86943.3|86844.5|6
1634160500000|2021-10-13 21:28:20|86952.6|86848.6|86949|86845|86952.6|86848.6|86942.8|86838.8|6
1634160510000|2021-10-13 21:28:30|86950|86846|86957.3|86853.3|86958.8|86854.8|86949|86845|6
1634160520000|2021-10-13 21:28:40|86955.3|86851.3|86954|86850|86955.3|86851.3|86935.8|86831.8|5
1634160530000|2021-10-13 21:28:50|86953.2|86849.2|86949.9|86845.9|86953.2|86849.2|86949.9|86845.9|4
1634160540000|2021-10-13 21:29:00|86950.3|86846.3|86945.7|86841.7|86953.5|86849.5|86943.6|86839.6|5
1634160550000|2021-10-13 21:29:10|86944.4|86840.4|86952.5|86848.5|86952.5|86848.5|86944.4|86840.4|3
1634160560000|2021-10-13 21:29:20|86950.5|86846.5|86949.6|86845.6|86950.5|86846.5|86949.6|86845.6|3
1634160570000|2021-10-13 21:29:30|86950.4|86846.4|86945.5|86841.5|86950.4|86846.4|86937.2|86833.2|5
1634160580000|2021-10-13 21:29:40|86950.5|86846.5|86956.5|86852.5|86960.5|86856.5|86950.4|86846.5|7
1634160590000|2021-10-13 21:29:50|86955|86851|86949.7|86845.7|86955|86851|86944.5|86840.5|7
1634160600000|2021-10-13 21:30:00|86950.9|86846.9|86950.9|86846.9|86955.6|86851.6|86950.8|86846.8|9
1634160610000|2021-10-13 21:30:10|86953.8|86849.8|86944.4|86840.4|86954.2|86850.2|86943.9|86839.9|12
1634160620000|2021-10-13 21:30:20|86945.5|86841.5|86945.5|86841.5|86945.5|86841.5|86944.9|86840.9|3
1634160630000|2021-10-13 21:30:30|86939.7|86835.7|86950.6|86846.6|86953.3|86849.3|86939.7|86835.7|8
1634160640000|2021-10-13 21:30:40|86949.3|86845.3|86946.3|86842.3|86954|86850|86945.2|86841.2|13
1634160650000|2021-10-13 21:30:50|86946.8|86842.8|86945.2|86841.2|86948.1|86844.1|86945.2|86841.2|5
1634160660000|2021-10-13 21:31:00|86947.1|86843.1|86951.2|86847.2|86954.3|86850.3|86947.1|86843.1|13
1634160670000|2021-10-13 21:31:10|86952.4|86848.4|86949.8|86845.8|86952.4|86848.4|86937.6|86833.6|8
1634160680000|2021-10-13 21:31:20|86949.5|86845.5|86945.6|86841.6|86949.5|86845.5|86944.9|86840.9|5
1634160690000|2021-10-13 21:31:30|86945.3|86841.3|86944.6|86840.6|86951.6|86847.6|86944.6|86840.6|7
1634160700000|2021-10-13 21:31:40|86944.8|86840.8|86941.5|86837.5|86945.7|86841.7|86938.1|86834.1|5
1634160710000|2021-10-13 21:31:50|86943.1|86839.1|86943.5|86839.5|86952.3|86848.3|86943.1|86839.1|10
1634160720000|2021-10-13 21:32:00|86944.5|86840.5|86942.1|86838.1|86944.5|86841.6|86936.8|86836.6|6
1634160730000|2021-10-13 21:32:10|86944.1|86840.1|86950|86846|86953.4|86849.4|86942.9|86838.9|4
1634160740000|2021-10-13 21:32:20|86953.9|86849.9|86940.7|86836.7|86953.9|86849.9|86939|86835|4
1634160750000|2021-10-13 21:32:30|86942.6|86838.6|86942.3|86838.3|86944.7|86840.7|86942.3|86838.3|4
1634160760000|2021-10-13 21:32:40|86939.4|86835.4|86939.2|86835.2|86939.4|86835.4|86935.2|86831.2|4
1634160770000|2021-10-13 21:32:50|86941.9|86837.9|86946.9|86842.9|86951.6|86847.6|86941.6|86837.6|6
1634160780000|2021-10-13 21:33:00|86947.1|86843.1|86946.5|86842.5|86947.3|86843.3|86944.9|86840.9|7
1634160790000|2021-10-13 21:33:10|86946.8|86842.8|86946.9|86842.9|86947.7|86843.7|86935.9|86831.9|6
1634160800000|2021-10-13 21:33:20|86945|86841|86951.1|86847.1|86952.7|86848.7|86945|86841|4
1634160810000|2021-10-13 21:33:30|86949.1|86845.1|86934.7|86830.7|86949.1|86845.1|86934.7|86830.7|4
1634160820000|2021-10-13 21:33:40|86937.9|86833.9|86947|86843|86954.7|86850.7|86935.3|86831.3|17
1634160830000|2021-10-13 21:33:50|86946|86842|86944.1|86840.1|86946|86849.9|86941.5|86839|17
1634160840000|2021-10-13 21:34:00|86943.7|86839.7|86951.6|86847.6|86955.2|86851.2|86943.1|86839.1|9
1634160850000|2021-10-13 21:34:10|86951.3|86847.3|86949.7|86845.7|86953.4|86849.4|86946.9|86842.9|11
1634160860000|2021-10-13 21:34:20|86949.1|86845.1|86945.3|86841.3|86949.1|86850.9|86940.9|86841.3|5
1634160870000|2021-10-13 21:34:30|86944.4|86840.4|86946.6|86842.6|86953.3|86849.3|86944.4|86840.4|6
1634160880000|2021-10-13 21:34:40|86948.4|86844.4|86948.3|86844.3|86952.1|86848.1|86946.4|86842.4|9
1634160890000|2021-10-13 21:34:50|86956.4|86852.4|86956.4|86852.4|86956.4|86852.4|86956.4|86852.4|1
1634160900000|2021-10-13 21:35:00|86951.8|86847.8|86944.9|86840.9|86951.8|86847.8|86944|86840|4
1634160910000|2021-10-13 21:35:10|86945.7|86841.7|86944.9|86840.9|86946.8|86842.8|86944.4|86840.4|6
1634160920000|2021-10-13 21:35:20|86943.7|86839.7|86941.2|86837.2|86943.7|86839.7|86941.2|86837.2|3
1634160930000|2021-10-13 21:35:30|86941.4|86837.4|86948.8|86844.8|86953.4|86849.4|86941.4|86837.4|7
1634160940000|2021-10-13 21:35:40|86951.2|86847.2|86943.5|86839.5|86951.2|86847.2|86939|86835|6
1634160950000|2021-10-13 21:35:50|86944|86840|86941.7|86837.7|86944|86840|86941.7|86837.7|2
1634160960000|2021-10-13 21:36:00|86942|86838|86942.2|86838.2|86957.5|86853.5|86942|86838|7
1634160970000|2021-10-13 21:36:10|86944.1|86840.1|86954.4|86850.4|86954.4|86850.4|86944.1|86840.1|4
1634160980000|2021-10-13 21:36:20|86953.4|86849.4|86937.1|86833.1|86953.4|86849.4|86937.1|86833.1|3
1634160990000|2021-10-13 21:36:30|86938|86834|86943.2|86839.2|86943.3|86839.3|86938|86834|4
1634161000000|2021-10-13 21:36:40|86941.3|86841.4|86938.6|86834.6|86944.8|86841.4|86938.6|86834.6|6
1634161010000|2021-10-13 21:36:50|86940|86836|86940.9|86836.9|86940.9|86836.9|86940|86836|2
1634161020000|2021-10-13 21:37:00|86937.9|86833.9|86940.9|86836.9|86943.2|86840.9|86937.9|86833.9|8
1634161030000|2021-10-13 21:37:10|86949.2|86845.2|86948.6|86844.6|86949.2|86845.2|86948.6|86844.6|3
1634161040000|2021-10-13 21:37:20|86951.8|86847.8|86940.7|86836.7|86951.8|86847.8|86940.7|86836.7|3
1634161050000|2021-10-13 21:37:30|86936.7|86832.7|86936.7|86832.7|86936.7|86832.7|86936.7|86832.7|1
1634161060000|2021-10-13 21:37:40|86937.1|86833.1|86949.5|86845.5|86953.9|86849.9|86937.1|86833.1|7
1634161070000|2021-10-13 21:37:50|86953.5|86849.5|86954.7|86850.7|86954.8|86850.8|86949.7|86845.7|6
1634161080000|2021-10-13 21:38:00|86952.6|86848.6|86943.6|86839.6|86953.4|86849.4|86943.6|86839.6|7
1634161090000|2021-10-13 21:38:10|86941.1|86837.1|86943.6|86839.6|86945|86843|86941.1|86837.1|4
1634161100000|2021-10-13 21:38:20|86946.8|86842.8|86952.4|86848.4|86956.2|86852.2|86944.9|86840.9|4
1634161110000|2021-10-13 21:38:30|86952.1|86848.1|86948.4|86844.4|86953.9|86849.9|86947.1|86843.1|13
1634161120000|2021-10-13 21:38:40|86948|86844|86949.2|86845.2|86952|86848|86948|86844|9
1634161130000|2021-10-13 21:38:50|86948.8|86844.8|86948.4|86844.4|86948.8|86844.8|86946.6|86842.6|3
1634161140000|2021-10-13 21:39:00|86949.6|86845.6|86940.6|86836.6|86950|86846|86940.6|86836.6|4
1634161150000|2021-10-13 21:39:10|86941|86837|86949.1|86845.1|86951.4|86847.4|86941|86837|6
1634161160000|2021-10-13 21:39:20|86951|86847|86951.1|86847.1|86951.9|86847.9|86948.2|86844.2|6
1634161170000|2021-10-13 21:39:30|86951.2|86847.2|86946.7|86842.7|86953|86849|86945.5|86841.5|9
1634161180000|2021-10-13 21:39:40|86946.5|86842.5|86948|86844|86948|86844|86946.5|86842.5|3
1634161190000|2021-10-13 21:39:50|86948.4|86844.4|86941.3|86837.3|86949.2|86845.2|86941.3|86837.3|4
1634161200000|2021-10-13 21:40:00|86942.8|86838.8|86954.4|86850.4|86955.4|86851.4|86942.8|86838.8|6
1634161210000|2021-10-13 21:40:10|86955.6|86851.6|86946.1|86842.1|86957.2|86853.2|86946.1|86842.1|13
1634161220000|2021-10-13 21:40:20|86946.5|86842.5|86952.5|86848.5|86952.5|86848.5|86946.5|86842.5|4
1634161230000|2021-10-13 21:40:30|86948.7|86844.7|86945.5|86841.5|86950.8|86846.8|86944.3|86840.3|6
1634161240000|2021-10-13 21:40:40|86946.6|86842.6|86947.9|86843.9|86947.9|86843.9|86946.6|86842.6|3
1634161250000|2021-10-13 21:40:50|86944.1|86840.1|86941.3|86837.3|86946.2|86842.2|86941.3|86837.3|5
1634161260000|2021-10-13 21:41:00|86942.5|86838.5|86957.6|86853.6|86958.7|86854.7|86939.3|86835.3|6
1634161270000|2021-10-13 21:41:10|86953.6|86849.6|86949.8|86845.8|86953.6|86849.6|86949|86845|3
1634161280000|2021-10-13 21:41:20|86951.6|86847.6|86941.3|86837.3|86951.6|86847.6|86941.3|86837.3|4
1634161290000|2021-10-13 21:41:30|86941.8|86837.8|86942.5|86838.5|86942.5|86838.5|86941.8|86837.8|2
1634161300000|2021-10-13 21:41:40|86942.7|86838.7|86950.7|86846.7|86950.9|86846.9|86942.7|86838.7|5
1634161310000|2021-10-13 21:41:50|86959.4|86855.4|86949.9|86845.9|86959.4|86855.4|86949.9|86845.9|2
1634161320000|2021-10-13 21:42:00|86948.7|86844.7|86946.4|86842.4|86948.7|86844.7|86946.4|86842.4|3
1634161330000|2021-10-13 21:42:10|86945.6|86841.6|86955.1|86851.1|86956.3|86852.3|86945.6|86841.6|9
1634161340000|2021-10-13 21:42:20|86956.4|86852.4|86950.6|86846.6|86956.4|86852.4|86947.2|86843.2|14
1634161350000|2021-10-13 21:42:30|86950.7|86846.7|86952.9|86848.9|86952.9|86848.9|86950.4|86846.4|9
1634161360000|2021-10-13 21:42:40|86954.3|86850.3|86953.1|86849.1|86954.3|86850.3|86950.7|86846.7|10
1634161370000|2021-10-13 21:42:50|86952.3|86848.3|86941.3|86837.3|86952.9|86848.9|86941.3|86837.3|5
1634161380000|2021-10-13 21:43:00|86941.6|86837.6|86950.2|86846.2|86952.3|86848.3|86941.6|86837.6|8
1634161390000|2021-10-13 21:43:10|86949.3|86845.3|86952.3|86848.3|86954.6|86850.6|86949.3|86845.3|6
1634161400000|2021-10-13 21:43:20|86951.5|86847.5|86947.1|86843.1|86954.2|86850.2|86947.1|86843.1|4
1634161410000|2021-10-13 21:43:30|86947.7|86843.7|86945.9|86841.9|86949|86845|86945.9|86841.9|5
1634161420000|2021-10-13 21:43:40|86954.2|86850.2|86951.3|86847.3|86955.4|86851.4|86943.9|86839.9|9
1634161430000|2021-10-13 21:43:50|86950.8|86846.8|86950.1|86846.1|86955.3|86852.5|86950.1|86846.1|13
1634161440000|2021-10-13 21:44:00|86950|86846|86951|86847|86953.7|86849.7|86950|86846|8
1634161450000|2021-10-13 21:44:10|86950|86846|86949.3|86845.3|86956.1|86852.1|86947.7|86843.7|9
1634161460000|2021-10-13 21:44:20|86949.7|86845.7|86953.6|86849.6|86953.6|86849.6|86948.5|86844.5|7
1634161470000|2021-10-13 21:44:30|86953.4|86849.4|86953.3|86849.3|86957.2|86853.2|86953.2|86849.2|9
1634161480000|2021-10-13 21:44:40|86954.7|86850.7|86947.3|86843.3|86954.8|86850.8|86947.3|86843.3|10
1634161490000|2021-10-13 21:44:50|86949.3|86845.3|86949.1|86845.1|86954.3|86850.3|86949|86845|7
1634161500000|2021-10-13 21:45:00|86943.9|86839.9|86944.1|86840.1|86945.2|86841.2|86943.9|86839.9|5
1634161510000|2021-10-13 21:45:10|86944.2|86840.2|86942.5|86838.5|86944.2|86840.2|86942.5|86838.5|2
1634161520000|2021-10-13 21:45:20|86942.2|86838.2|86943.5|86839.5|86943.5|86839.5|86942.2|86838.2|2
1634161530000|2021-10-13 21:45:30|86936.7|86832.7|86944|86846.5|86944|86846.5|86936.7|86832.7|4
1634161540000|2021-10-13 21:45:40|86955.5|86851.5|86948.8|86844.8|86955.5|86851.5|86948.8|86844.8|6
1634161550000|2021-10-13 21:45:50|86943.2|86839.2|86952.7|86848.7|86956.3|86852.3|86939.2|86835.2|11
1634161560000|2021-10-13 21:46:00|86953.3|86849.3|86947.9|86843.9|86953.4|86849.4|86947|86843|9
1634161570000|2021-10-13 21:46:10|86948.5|86844.5|86947.7|86843.7|86948.5|86844.5|86947.7|86843.7|5
1634161580000|2021-10-13 21:46:20|86946.5|86842.5|86954.8|86850.8|86954.8|86850.8|86945.8|86841.8|11
1634161590000|2021-10-13 21:46:30|86953.3|86849.3|86943|86839|86953.3|86849.7|86935.5|86832.8|6
1634161600000|2021-10-13 21:46:40|86943.3|86839.3|86950.1|86846.1|86952.8|86848.8|86941.4|86837.4|15
1634161610000|2021-10-13 21:46:50|86950.6|86846.6|86945.1|86841.1|86953.4|86849.4|86945.1|86841.1|21
1634161620000|2021-10-13 21:47:00|86946.2|86842.2|86947.2|86843.2|86949.1|86845.1|86946.2|86842.2|7
1634161630000|2021-10-13 21:47:10|86947|86843|86949.4|86845.4|86953.1|86849.1|86943.3|86840.8|22
1634161640000|2021-10-13 21:47:20|86952.3|86848.3|86951.1|86847.1|86952.7|86848.7|86951|86847|6
1634161650000|2021-10-13 21:47:30|86949.2|86845.2|86945.1|86841.1|86949.2|86845.2|86938.6|86834.6|8
1634161660000|2021-10-13 21:47:40|86945.5|86841.5|86943.3|86839.3|86945.7|86841.7|86943.3|86839.3|5
1634161670000|2021-10-13 21:47:50|86942.6|86838.6|86946.7|86842.7|86947.6|86843.6|86942.6|86838.6|8
1634161680000|2021-10-13 21:48:00|86947.1|86843.1|86940.2|86836.2|86947.1|86843.1|86940.2|86836.2|5
1634161690000|2021-10-13 21:48:10|86940.8|86836.8|86951.7|86847.7|86952.3|86852.1|86940.1|86836.1|42
1634161700000|2021-10-13 21:48:20|86951.3|86847.3|86946.5|86842.5|86952.9|86852.2|86939|86840.7|45
1634161710000|2021-10-13 21:48:30|86946.8|86842.8|86949.9|86845.9|86951|86847|86946.6|86842.6|23
1634161720000|2021-10-13 21:48:40|86948.9|86844.9|86944.7|86840.7|86948.9|86844.9|86942.9|86838.9|28
1634161730000|2021-10-13 21:48:50|86944.9|86840.9|86944.9|86840.9|86945.9|86841.9|86944.3|86840.3|16
1634161740000|2021-10-13 21:49:00|86945.4|86841.4|86948.9|86844.9|86950|86846|86943.8|86839.8|27
1634161750000|2021-10-13 21:49:10|86949.2|86845.2|86946.5|86842.5|86949.7|86845.7|86940.2|86842.3|31
1634161760000|2021-10-13 21:49:20|86946.4|86842.4|86948.7|86844.7|86952.7|86849.1|86945.5|86842.4|34
1634161770000|2021-10-13 21:49:30|86946.7|86842.7|86945.3|86841.3|86951.2|86847.2|86943.7|86839.7|24
1634161780000|2021-10-13 21:49:40|86945.2|86841.2|86947.5|86843.5|86950.4|86846.4|86944.4|86841|41
1634161790000|2021-10-13 21:49:50|86947.4|86843.4|86952.4|86848.4|86952.7|86848.7|86945.8|86841.8|35
1634161800000|2021-10-13 21:50:00|86952.7|86848.7|86945.1|86841.1|86952.7|86848.7|86943.1|86839.8|46
1634161810000|2021-10-13 21:50:10|86943.3|86839.3|86948.3|86844.3|86949.1|86845.1|86943.3|86839.3|43
1634161820000|2021-10-13 21:50:20|86947.8|86843.8|86949.3|86845.3|86951.6|86847.6|86944.6|86840.6|43
1634161830000|2021-10-13 21:50:30|86950.8|86846.8|86949.6|86845.6|86952.2|86848.2|86944.7|86841.4|47
1634161840000|2021-10-13 21:50:40|86950.7|86846.7|86950.2|86846.2|86950.7|86846.7|86947.3|86843.3|21
1634161850000|2021-10-13 21:50:50|86950.4|86846.4|86946.2|86842.2|86950.4|86846.4|86943.8|86839.8|43
1634161860000|2021-10-13 21:51:00|86945.8|86841.8|86940.8|86843.8|86947|86843.8|86940.4|86839|48
1634161870000|2021-10-13 21:51:10|86940.4|86843.6|86947.6|86843.6|86951.8|86847.8|86937.3|86838|47
1634161880000|2021-10-13 21:51:20|86948.3|86844.3|86948|86844|86950.4|86846.4|86945.7|86841.7|45
1634161890000|2021-10-13 21:51:30|86947.9|86843.9|86948.3|86844.3|86950|86846|86946.8|86842.8|36
1634161900000|2021-10-13 21:51:40|86948.5|86844.5|86948.1|86844.1|86950.2|86846.2|86947.3|86843.3|21
1634161910000|2021-10-13 21:51:50|86949.8|86845.8|86945.5|86841.5|86951|86847|86944.8|86840.8|31
1634161920000|2021-10-13 21:52:00|86945.6|86841.6|86947.5|86843.5|86949.2|86845.3|86945.6|86841.6|37
1634161930000|2021-10-13 21:52:10|86948.3|86844.3|86947.6|86843.6|86949.5|86845.6|86946.2|86842.2|26
1634161940000|2021-10-13 21:52:20|86947.5|86843.5|86947.8|86843.8|86947.8|86843.8|86941.7|86837.7|24
1634161950000|2021-10-13 21:52:30|86946.9|86842.9|86945|86841|86947.1|86843.3|86945|86841|22
1634161960000|2021-10-13 21:52:40|86944.9|86840.9|86949.8|86845.8|86949.8|86845.8|86940.7|86839.4|31
1634161970000|2021-10-13 21:52:50|86950.1|86846.1|86949|86845|86952|86848|86949|86845|42
1634161980000|2021-10-13 21:53:00|86949.4|86845.4|86945.9|86841.9|86949.7|86845.7|86942.7|86840.6|49
1634161990000|2021-10-13 21:53:10|86946.3|86842.3|86943.3|86839.3|86947|86843|86942.5|86838.5|48
1634162000000|2021-10-13 21:53:20|86943|86839|86945.6|86841.6|86946.7|86842.7|86942.6|86838.6|40
1634162010000|2021-10-13 21:53:30|86945.9|86841.9|86945.6|86841.6|86948.7|86844.7|86943.9|86839.9|37
1634162020000|2021-10-13 21:53:40|86946.5|86842.5|86947.1|86843.1|86952|86850.4|86941.1|86840.6|36
1634162030000|2021-10-13 21:53:50|86945.5|86843.5|86947|86843|86949.4|86846.8|86943.7|86839.7|20
1634162040000|2021-10-13 21:54:00|86941.8|86837.8|86942.9|86838.9|86944.5|86848.3|86938.6|86836.8|22
1634162050000|2021-10-13 21:54:10|86948.5|86844.5|86945.4|86841.4|86948.8|86844.8|86943.1|86839.1|33
1634162060000|2021-10-13 21:54:20|86945.5|86841.5|86945.8|86841.8|86946.3|86842.3|86942.8|86838.8|33
1634162070000|2021-10-13 21:54:30|86946.8|86842.8|86945.9|86841.9|86948.5|86844.5|86939.8|86839.8|50
1634162080000|2021-10-13 21:54:40|86946.3|86842.3|86929.7|86825.7|86949.6|86845.6|86929.4|86825.4|54
1634162090000|2021-10-13 21:54:50|86931.1|86827.1|86937.9|86833.9|86937.9|86833.9|86928.4|86824.4|38
1634162100000|2021-10-13 21:55:00|86938.8|86834.8|86937.1|86833.1|86938.8|86834.8|86934.3|86830.3|37
1634162110000|2021-10-13 21:55:10|86936.5|86832.5|86935.9|86831.9|86937.2|86833.2|86934.4|86830.4|19
1634162120000|2021-10-13 21:55:20|86935|86831|86935.8|86831.8|86936.4|86832.4|86934.7|86830.7|23
1634162130000|2021-10-13 21:55:30|86935.9|86831.9|86931.1|86836.2|86940.6|86836.6|86931|86830.5|20
1634162140000|2021-10-13 21:55:40|86938|86834|86936.9|86832.9|86938|86834|86934.7|86830.7|23
1634162150000|2021-10-13 21:55:50|86937.2|86833.2|86937.3|86833.3|86939.4|86835.4|86935.3|86831.3|21
1634162160000|2021-10-13 21:56:00|86937.4|86833.4|86936.8|86832.8|86938.8|86834.8|86935.9|86831.9|19
1634162170000|2021-10-13 21:56:10|86936.7|86832.7|86936.3|86832.3|86936.7|86832.7|86935.7|86831.7|7
1634162180000|2021-10-13 21:56:20|86935.9|86831.9|86934.8|86830.8|86937.3|86833.3|86934.4|86830.4|8
1634162190000|2021-10-13 21:56:30|86933.8|86829.8|86934.8|86830.8|86938.9|86834.9|86929.1|86828.9|18
1634162200000|2021-10-13 21:56:40|86933.4|86829.4|86932.8|86828.8|86936|86832|86932.5|86828.5|8
1634162210000|2021-10-13 21:56:50|86932.7|86828.7|86930.5|86826.5|86934.4|86830.4|86930.5|86826.5|13
1634162220000|2021-10-13 21:57:00|86930.6|86826.6|86931.7|86827.7|86931.7|86827.7|86930.3|86826.3|9
1634162230000|2021-10-13 21:57:10|86931.9|86827.9|86929.6|86825.6|86933.1|86829.1|86929.6|86825.6|14
1634162240000|2021-10-13 21:57:20|86931.9|86827.9|86931.4|86827.4|86931.9|86827.9|86931.1|86827.1|4
1634162250000|2021-10-13 21:57:30|86928.5|86824.5|86919.1|86815.1|86934.1|86830.1|86917.9|86813.9|23
1634162260000|2021-10-13 21:57:40|86920.4|86816.4|86920.7|86816.7|86923.2|86819.2|86917.8|86813.8|42
1634162270000|2021-10-13 21:57:50|86920.4|86816.4|86921.6|86817.6|86924|86820|86919.6|86815.6|26
1634162280000|2021-10-13 21:58:00|86921.5|86817.5|86923.5|86819.5|86925.4|86821.4|86921.4|86817.4|22
1634162290000|2021-10-13 21:58:10|86924.4|86820.4|86916.2|86817.3|86925|86821|86916.2|86817.3|16
1634162300000|2021-10-13 21:58:20|86918.8|86817.2|86921.4|86817.4|86921.7|86817.7|86918.8|86816.5|9
1634162310000|2021-10-13 21:58:30|86921.8|86817.8|86918|86816.4|86925.6|86821.6|86918|86815.1|8
1634162320000|2021-10-13 21:58:40|86918.9|86814.9|86909.9|86821.7|86918.9|86829.1|86903.2|86812.1|11
1634162330000|2021-10-13 21:58:50|86916|86815.5|86916.4|86812.4|86922.6|86818.9|86913.1|86812.4|17
1634162340000|2021-10-13 21:59:00|86917.6|86813.6|86920.2|86816.2|86922|86821.6|86911.1|86812.2|15
1634162350000|2021-10-13 21:59:10|86919.2|86815.2|86918.9|86814.9|86920.8|86816.8|86918.8|86814.8|10
1634162360000|2021-10-13 21:59:20|86919.1|86815.1|86918.5|86814.5|86919.6|86815.6|86918.2|86814.2|14
1634162370000|2021-10-13 21:59:30|86918.4|86814.4|86918.4|86814.4|86921.6|86817.6|86918.1|86814.1|14
1634162380000|2021-10-13 21:59:40|86918.7|86814.7|86918.9|86814.9|86921.1|86817.1|86914.1|86812|14
1634162390000|2021-10-13 21:59:50|86918.8|86814.8|86919.8|86815.8|86920.9|86816.9|86916.3|86812.3|19
1634162400000|2021-10-13 22:00:00|86918.9|86814.9|86921.3|86817.3|86922.2|86818.5|86918.6|86814.9|41
1634162410000|2021-10-13 22:00:10|86921.4|86817.4|86920.2|86816.2|86921.5|86817.5|86915.1|86814.3|34
1634162420000|2021-10-13 22:00:20|86919.3|86817|86921|86817|86924.7|86823.7|86916.4|86815.8|39
1634162430000|2021-10-13 22:00:30|86921.3|86817.3|86925.7|86821.7|86926.6|86822.6|86919.2|86817.3|41
1634162440000|2021-10-13 22:00:40|86924.4|86820.4|86919.5|86833.8|86929.7|86834.3|86916.3|86820.4|46
1634162450000|2021-10-13 22:00:50|86924.2|86830.8|86920.5|86832|86931.6|86834.7|86918.6|86826.6|28
1634162460000|2021-10-13 22:01:00|86920.6|86833.6|86917.3|86827.5|86926.4|86833.6|86917.3|86823.8|38
1634162470000|2021-10-13 22:01:10|86921.1|86824.8|86916|86821.2|86921.5|86828.1|86909.3|86820.1|23
1634162480000|2021-10-13 22:01:20|86914.8|86822.5|86916.5|86825.3|86919.9|86843.5|86893.5|86820.8|31
1634162490000|2021-10-13 22:01:30|86918.5|86823.5|86916.1|86829.1|86922.1|86832.2|86910.4|86821.1|19
1634162500000|2021-10-13 22:01:40|86916.2|86826.8|86918|86821.1|86923.4|86826.8|86915.6|86817.2|14
1634162510000|2021-10-13 22:01:50|86911.2|86827.9|86907.6|86831.9|86917.2|86833.4|86905.5|86824|13
1634162520000|2021-10-13 22:02:00|86907.8|86832.3|86909.7|86830.4|86913.8|86832.4|86907|86827.4|36
1634162530000|2021-10-13 22:02:10|86912.5|86828.9|86914|86825.6|86918.2|86832|86908.4|86824.4|16
1634162540000|2021-10-13 22:02:20|86918.9|86823.4|86906.3|86828.1|86918.9|86830.8|86902.6|86822.6|22
1634162550000|2021-10-13 22:02:30|86909.1|86824.7|86906.4|86828.3|86915.9|86831.5|86904.6|86821.6|22
1634162560000|2021-10-13 22:02:40|86900.8|86828.6|86905|86833.7|86911.7|86840|86890|86828.1|26
1634162570000|2021-10-13 22:02:50|86894.6|86844.6|86894.3|86844.3|86914.9|86844.7|86894.3|86829.2|21
1634162580000|2021-10-13 22:03:00|86894.5|86844.5|86893.2|86843.2|86906.4|86844.5|86892.3|86832.2|12
1634162590000|2021-10-13 22:03:10|86907.5|86829.4|86917.7|86828.6|86924.5|86842.4|86892|86823.3|11
1634162600000|2021-10-13 22:03:20|86918.1|86827.1|86893.5|86843.5|86918.1|86843.5|86892.2|86826.8|12
1634162610000|2021-10-13 22:03:30|86903.5|86833.4|86894.3|86844.3|86906.9|86844.3|86893.4|86831.7|13
1634162620000|2021-10-13 22:03:40|86894.4|86844.4|86909.2|86836.4|86914|86846.3|86892.6|86830.1|21
1634162630000|2021-10-13 22:03:50|86911.2|86833.5|86914.6|86830.5|86927.9|86833.7|86911.2|86823.9|26
1634162640000|2021-10-13 22:04:00|86914.1|86831.3|86912.5|86831.2|86915.6|86845.9|86895.4|86827.5|30
1634162650000|2021-10-13 22:04:10|86911.8|86831.3|86913.7|86831.9|86916.8|86845.8|86895.4|86827.9|15
1634162660000|2021-10-13 22:04:20|86915.1|86829.6|86906.9|86835|86915.1|86844.9|86894|86829.6|22
1634162670000|2021-10-13 22:04:30|86907.8|86833.9|86919.9|86825.1|86920.4|86834.3|86907.8|86825.1|19
1634162680000|2021-10-13 22:04:40|86922.4|86824|86911.7|86831.8|86922.4|86834.8|86906.7|86824|31
1634162690000|2021-10-13 22:04:50|86908.1|86834.5|86923.4|86827.4|86925.1|86847.6|86897.6|86824.6|17
1634162700000|2021-10-13 22:05:00|86915.9|86830.7|86912.8|86832.9|86921.9|86833.9|86909.6|86826.2|32
1634162710000|2021-10-13 22:05:10|86913|86831.2|86896.6|86846.6|86915.1|86847.2|86896|86831.1|20
1634162720000|2021-10-13 22:05:20|86896|86846|86914.6|86831.7|86916.1|86846.8|86895.9|86829.6|17
1634162730000|2021-10-13 22:05:30|86914.7|86831.9|86897.5|86847.5|86914.7|86847.5|86897.5|86831.9|7
1634162740000|2021-10-13 22:05:40|86897.6|86847.6|86909.5|86837.9|86914|86847.6|86893.6|86835.8|23
1634162750000|2021-10-13 22:05:50|86910.4|86836.7|86909.7|86835.5|86912|86847.8|86897.3|86834.7|6
1634162760000|2021-10-13 22:06:00|86917.3|86830.5|86896.4|86846.4|86921.8|86846.5|86896.4|86824.7|18
1634162770000|2021-10-13 22:06:10|86908.7|86834.8|86911.4|86832.9|86915.7|86846|86895.9|86830.6|13
1634162780000|2021-10-13 22:06:20|86914.3|86831.5|86893.2|86843.2|86914.3|86843.2|86892.7|86831.5|8
1634162790000|2021-10-13 22:06:30|86893.3|86843.3|86912.3|86830.5|86919.8|86847.4|86893.3|86828.9|17
1634162800000|2021-10-13 22:06:40|86913.8|86830.3|86916|86830.3|86917.8|86847.2|86897.2|86828.2|8
1634162810000|2021-10-13 22:06:50|86919.3|86826.6|86909.2|86834.6|86919.3|86845.8|86895.8|86826.6|6
1634162820000|2021-10-13 22:07:00|86907.7|86835.3|86905.9|86835.7|86913.6|86835.7|86905.9|86830.4|18
1634162830000|2021-10-13 22:07:10|86906.5|86835.9|86914.5|86829.7|86914.7|86835.9|86905.4|86828.2|10
1634162840000|2021-10-13 22:07:20|86922.6|86821.1|86896.9|86846.9|86922.6|86849.1|86896.9|86821.1|6
1634162850000|2021-10-13 22:07:30|86911.1|86832.4|86910.9|86835.4|86921.3|86845.8|86895.8|86826.5|14
1634162860000|2021-10-13 22:07:40|86910.7|86836|86896.6|86846.6|86919|86846.7|86896.6|86828.6|11
1634162870000|2021-10-13 22:07:50|86910.9|86833.3|86908.7|86834|86916.6|86844.6|86894.4|86826.5|11
1634162880000|2021-10-13 22:08:00|86910.1|86831.3|86910.5|86832.9|86921.1|86834.8|86907.2|86824.7|23
1634162890000|2021-10-13 22:08:10|86910.2|86831.9|86898.7|86848.7|86913.3|86848.7|86898.7|86830.8|9
1634162900000|2021-10-13 22:08:20|86898.2|86848.2|86895.7|86845.7|86910.7|86848.2|86895.3|86833.2|10
1634162910000|2021-10-13 22:08:30|86896|86846|86895.1|86845.1|86907|86846.6|86894.7|86836.4|10
1634162920000|2021-10-13 22:08:40|86895.2|86845.2|86895.2|86845.2|86924.1|86847.3|86895.1|86820.5|14
1634162930000|2021-10-13 22:08:50|86895.5|86845.5|86894.4|86844.4|86895.8|86845.8|86894.4|86844.4|9
1634162940000|2021-10-13 22:09:00|86893.9|86843.9|86906.7|86832|86910.5|86843.9|86893.9|86829|30
1634162950000|2021-10-13 22:09:10|86910.2|86830|86904.1|86833.5|86916.2|86833.5|86904.1|86824.7|11
1634162960000|2021-10-13 22:09:20|86907.1|86831.3|86912.6|86830.1|86919.7|86846.4|86893.1|86825.3|27
1634162970000|2021-10-13 22:09:30|86912.2|86830.4|86912.6|86832.3|86926.1|86836.4|86907.1|86822.1|18
1634162980000|2021-10-13 22:09:40|86917.5|86828.8|86912.1|86833.8|86917.5|86846.2|86895.3|86828.8|21
1634162990000|2021-10-13 22:09:50|86914.2|86831.9|86896.5|86846.5|86914.3|86846.5|86896.1|86831.4|18
1634163000000|2021-10-13 22:10:00|86896|86846|86896.7|86846.7|86911.3|86846.8|86895.4|86831.6|13
1634163010000|2021-10-13 22:10:10|86896.9|86846.9|86894.8|86844.8|86896.9|86846.9|86894.8|86844.8|6
1634163020000|2021-10-13 22:10:20|86893.8|86843.8|86913.9|86828.3|86920.4|86844.5|86893|86825.4|15
1634163030000|2021-10-13 22:10:30|86912.1|86829.7|86909.8|86838.5|86917.2|86850.2|86898.8|86827.3|39
1634163040000|2021-10-13 22:10:40|86899.2|86849.2|86916.6|86834.5|86920.5|86849.3|86899.2|86830.6|25
1634163050000|2021-10-13 22:10:50|86913.6|86834.7|86913|86835.5|86917.5|86837.9|86909.7|86830.8|21
1634163060000|2021-10-13 22:11:00|86917|86831.8|86914.3|86834.9|86923.3|86835.1|86912.5|86828.5|17
1634163070000|2021-10-13 22:11:10|86916.4|86833.5|86912.5|86837.4|86916.4|86848.7|86897.7|86833.5|9
1634163080000|2021-10-13 22:11:20|86911.2|86838.1|86899.7|86849.7|86919.8|86850.7|86899.7|86830.3|7
1634163090000|2021-10-13 22:11:30|86912.4|86837.6|86898.6|86848.6|86914.7|86848.6|86897|86835.2|8
1634163100000|2021-10-13 22:11:40|86898.7|86848.7|86898|86848|86898.7|86848.7|86898|86848|4
1634163110000|2021-10-13 22:11:50|86898.1|86848.1|86899.7|86849.7|86916.5|86849.7|86898|86831.9|21
1634163120000|2021-10-13 22:12:00|86910|86839.4|86910|86837.7|86928.5|86849.4|86898.2|86826.3|27
1634163130000|2021-10-13 22:12:10|86899.3|86849.3|86912.5|86835.3|86924.4|86850.3|86897.5|86828.9|33
1634163140000|2021-10-13 22:12:20|86910.5|86836.4|86895.7|86845.7|86915.8|86848.1|86895.6|86830.7|21
1634163150000|2021-10-13 22:12:30|86895.6|86845.6|86895.9|86845.9|86914.7|86846.8|86895.6|86830.8|18
1634163160000|2021-10-13 22:12:40|86895.8|86845.8|86895.9|86845.9|86897.2|86847.2|86895.8|86845.8|6
1634163170000|2021-10-13 22:12:50|86896.3|86846.3|86906.6|86835.3|86923.4|86846.5|86895.7|86828.4|13
1634163180000|2021-10-13 22:13:00|86908.8|86833.7|86914.3|86832|86920.6|86847.1|86895.9|86824.7|24
1634163190000|2021-10-13 22:13:10|86911.3|86834.4|86915|86830.2|86923.9|86847.4|86896.8|86822.1|14
1634163200000|2021-10-13 22:13:20|86914.6|86830.7|86895.7|86845.7|86914.8|86845.7|86895.3|86830.7|13
1634163210000|2021-10-13 22:13:30|86906.9|86835.4|86896.1|86846.1|86910.9|86846.3|86895.3|86831.6|14
1634163220000|2021-10-13 22:13:40|86895.7|86845.7|86905.6|86826.9|86912.1|86845.7|86895.7|86822.6|40
1634163230000|2021-10-13 22:13:50|86906.6|86826|86903.8|86831.9|86909.7|86842.6|86891|86822.3|22
1634163240000|2021-10-13 22:14:00|86907.8|86828.8|86893.9|86843.9|86907.8|86843.9|86893.9|86828.8|21
1634163250000|2021-10-13 22:14:10|86894.7|86844.7|86907.4|86833.9|86914.2|86845.3|86894.7|86827.5|46
1634163260000|2021-10-13 22:14:20|86907.5|86833.8|86907.7|86831.1|86911.4|86845.7|86895.7|86830.8|19
1634163270000|2021-10-13 22:14:30|86910.5|86828.2|86905.3|86834.6|86910.5|86846.2|86894.6|86828.2|41
1634163280000|2021-10-13 22:14:40|86893|86843|86894.7|86844.7|86894.9|86844.9|86893|86843|13
1634163290000|2021-10-13 22:14:50|86894.8|86844.8|86907.1|86837.1|86916.3|86847.2|86894.8|86829.4|20
1634163300000|2021-10-13 22:15:00|86907.3|86837.3|86911.4|86836.2|86916.8|86848.4|86897.3|86831|44
1634163310000|2021-10-13 22:15:10|86911.3|86836.3|86912|86836.9|86914.2|86848.6|86898.3|86835.1|20
1634163320000|2021-10-13 22:15:20|86913.3|86836.5|86900.5|86850.5|86913.4|86850.5|86897.6|86836.5|14
1634163330000|2021-10-13 22:15:30|86900.6|86850.6|86923.4|86834.4|86923.6|86852|86900.1|86834.4|29
1634163340000|2021-10-13 22:15:40|86926.2|86832.5|86902.1|86852.1|86926.2|86853.2|86901.6|86832.5|17
1634163350000|2021-10-13 22:15:50|86902.5|86852.5|86902.5|86852.5|86926.4|86852.6|86902.4|86835.4|14
1634163360000|2021-10-13 22:16:00|86902.6|86852.6|86916.3|86838.5|86920.3|86852.7|86901.5|86834.7|21
1634163370000|2021-10-13 22:16:10|86917.2|86835.6|86914.4|86842.2|86919.6|86852.7|86899.2|86835.6|30
1634163380000|2021-10-13 22:16:20|86917.2|86840.3|86903.6|86853.6|86917.5|86854|86902.9|86840.3|12
1634163390000|2021-10-13 22:16:30|86913.7|86842|86915.7|86843.2|86919|86854.7|86902.7|86840|24
1634163400000|2021-10-13 22:16:40|86915.6|86843.5|86904.1|86854.1|86916.7|86854.1|86904.1|86843.5|4
1634163410000|2021-10-13 22:16:50|86905.3|86855.3|86923.6|86837.5|86923.6|86855.3|86904.7|86837.5|7
1634163420000|2021-10-13 22:17:00|86923|86837.9|86921.6|86840.6|86923.9|86854.7|86903.8|86834.8|27
1634163430000|2021-10-13 22:17:10|86923|86840|86904|86854|86926.6|86854.1|86904|86836.3|26
1634163440000|2021-10-13 22:17:20|86903.9|86853.9|86917.5|86843.4|86917.5|86854.7|86903.5|86842.6|10
1634163450000|2021-10-13 22:17:30|86915.8|86845|86921.4|86836.2|86922.3|86855.4|86903.9|86834.9|26
1634163460000|2021-10-13 22:17:40|86916.7|86839.4|86903.4|86853.4|86924.8|86853.4|86903.3|86834.3|7
1634163470000|2021-10-13 22:17:50|86902.8|86852.8|86915.6|86841.9|86919.2|86853.2|86902.6|86840.5|14
1634163480000|2021-10-13 22:18:00|86926.3|86835.5|86907.5|86827|86929.7|86837.7|86900.8|86826.5|21
1634163490000|2021-10-13 22:18:10|86888|86838|86899.5|86827.6|86909.7|86845|86888|86827|20
1634163500000|2021-10-13 22:18:20|86888.8|86838.8|86904.4|86825.5|86907|86839.6|86888.8|86822|16
1634163510000|2021-10-13 22:18:30|86901.1|86827.2|86891.4|86841.4|86901.1|86841.4|86888.6|86827.2|7
1634163520000|2021-10-13 22:18:40|86890.5|86840.5|86883.3|86833.3|86891.2|86841.2|86883.3|86833.3|8
1634163530000|2021-10-13 22:18:50|86883.5|86833.5|86914.3|86818.4|86914.3|86836.1|86883.5|86818.4|8
1634163540000|2021-10-13 22:19:00|86913.7|86816.3|86898.2|86822.2|86914.6|86827.5|86898.2|86816.3|19
1634163550000|2021-10-13 22:19:10|86899.8|86823.6|86907.4|86825.8|86908.6|86839|86889|86821.2|14
1634163560000|2021-10-13 22:19:20|86907.8|86826.2|86913.8|86826.7|86913.8|86830.8|86905.5|86824|27
1634163570000|2021-10-13 22:19:30|86910.7|86825.1|86912.7|86832.8|86921.1|86847.4|86897.4|86824.6|24
1634163580000|2021-10-13 22:19:40|86911.9|86832.3|86896.1|86846.1|86912.8|86846.6|86896.1|86830.8|14
1634163590000|2021-10-13 22:19:50|86906|86835.1|86914.4|86830|86914.8|86835.3|86906|86828.6|15
1634163600000|2021-10-13 22:20:00|86912.3|86830.4|86909.7|86837.1|86922.3|86837.1|86909.1|86826.7|24
1634163610000|2021-10-13 22:20:10|86909.5|86837.3|86910.1|86835.7|86919.4|86848|86898|86828.8|9
1634163620000|2021-10-13 22:20:20|86905.4|86834.5|86900.3|86850.3|86925.4|86850.3|86900.3|86825.2|13
1634163630000|2021-10-13 22:20:30|86915.5|86835.3|86900.1|86850.1|86930.8|86850.5|86900.1|86826.8|11
1634163640000|2021-10-13 22:20:40|86894.7|86844.7|86899.1|86849.1|86914.9|86849.1|86894.7|86832.1|13
1634163650000|2021-10-13 22:20:50|86898.3|86848.3|86924.4|86833.4|86925|86848.3|86898.3|86832.1|18
1634163660000|2021-10-13 22:21:00|86911.8|86834.2|86918.3|86840.7|86925.2|86849.7|86899.7|86831|26
1634163670000|2021-10-13 22:21:10|86915.8|86843.1|86921.6|86840|86929.8|86843.5|86915.8|86834|7
1634163680000|2021-10-13 22:21:20|86927|86833.6|86920.9|86835.2|86927|86843.4|86912.3|86833.6|19
1634163690000|2021-10-13 22:21:30|86923.6|86834.7|86929.3|86830.8|86930.4|86844.5|86914.7|86830.3|14
1634163700000|2021-10-13 22:21:40|86925.7|86833|86916.3|86837.7|86925.7|86840.5|86913.8|86833|23
1634163710000|2021-10-13 22:21:50|86921.3|86837.6|86917|86839.8|86931.3|86839.8|86917|86828.8|10
1634163720000|2021-10-13 22:22:00|86919.5|86838|86915.4|86838.7|86919.5|86852.7|86897.6|86836.2|16
1634163730000|2021-10-13 22:22:10|86918.3|86837.5|86922.2|86835|86926.2|86837.5|86918.3|86833|16
1634163740000|2021-10-13 22:22:20|86921.6|86835.1|86917.2|86836.8|86928.3|86836.8|86915.8|86830|14
1634163750000|2021-10-13 22:22:30|86919.3|86835.1|86918.1|86836.1|86924.5|86837.9|86917.7|86831.9|18
1634163760000|2021-10-13 22:22:40|86913.2|86840.7|86911.5|86835.7|86917.5|86851.7|86898.8|86831.9|31
1634163770000|2021-10-13 22:22:50|86916.8|86830.6|86916.8|86837.6|86919|86849.8|86898.4|86830.6|15
1634163780000|2021-10-13 22:23:00|86909.8|86833.2|86912.3|86829.4|86918.1|86847.9|86895.5|86829.4|32
1634163790000|2021-10-13 22:23:10|86916.9|86827.2|86909.6|86832.4|86918.6|86832.7|86909.2|86825.7|16
1634163800000|2021-10-13 22:23:20|86907.3|86835.2|86914|86832.8|86918|86835.4|86907.3|86826.8|16
1634163810000|2021-10-13 22:23:30|86914.3|86833.6|86914.1|86833.6|86917.1|86835.9|86912.5|86832|20
1634163820000|2021-10-13 22:23:40|86911.9|86837.5|86898.9|86848.9|86916.2|86849.8|86898.9|86835.9|9
1634163830000|2021-10-13 22:23:50|86898.8|86848.8|86898.4|86848.4|86908.8|86849.3|86898.2|86838.6|11
1634163840000|2021-10-13 22:24:00|86898.5|86848.5|86897.6|86847.6|86916.7|86848.5|86897.1|86834.2|17
1634163850000|2021-10-13 22:24:10|86896.5|86846.5|86920.6|86835.5|86921.2|86850.6|86896.5|86833.3|17
1634163860000|2021-10-13 22:24:20|86918.1|86837|86922.1|86836.4|86924.8|86838.4|86916.2|86833.2|19
1634163870000|2021-10-13 22:24:30|86921.5|86836.1|86924.7|86840.4|86934.8|86845.9|86914.5|86830.7|27
1634163880000|2021-10-13 22:24:40|86924.8|86840.5|86922|86840.6|86929.6|86845.3|86916.2|86838.1|32
1634163890000|2021-10-13 22:24:50|86921.8|86840.8|86904|86854|86921.8|86854|86904|86838.3|15
1634163900000|2021-10-13 22:25:00|86921.4|86838.8|86922.1|86844.1|86930.9|86856.2|86905.6|86835.3|10
1634163910000|2021-10-13 22:25:10|86924|86843.7|86918.5|86843.6|86924|86853.4|86903.4|86841.6|15
1634163920000|2021-10-13 22:25:20|86904.7|86854.7|86916.2|86838.7|86917|86854.7|86903.5|86838.7|7
1634163930000|2021-10-13 22:25:30|86924|86836|86922.1|86840.7|86925.6|86844.5|86916.7|86835.9|23
1634163940000|2021-10-13 22:25:40|86896|86846|86919.7|86845.4|86930|86855.5|86896|86835.9|21
1634163950000|2021-10-13 22:25:50|86926.6|86842.4|86928.7|86838.2|86930|86843.7|86920.1|86836.8|12
1634163960000|2021-10-13 22:26:00|86920.8|86843.2|86922.5|86842.6|86925.3|86853.7|86903.2|86840.4|22
1634163970000|2021-10-13 22:26:10|86921|86842.2|86907.1|86857.1|86924.5|86857.1|86907.1|86842.2|11
1634163980000|2021-10-13 22:26:20|86917.8|86843.9|86926.8|86847.6|86926.8|86854.5|86903.4|86842.4|19
1634163990000|2021-10-13 22:26:30|86921.2|86850|86907.6|86857.6|86927.7|86859.6|86907.6|86845.2|16
1634164000000|2021-10-13 22:26:40|86908.1|86858.1|86919.5|86844.8|86925.7|86858.2|86908.1|86841.8|16
1634164010000|2021-10-13 22:26:50|86923|86844.7|86927.7|86838.8|86930.9|86852.2|86901.7|86837.6|12
1634164020000|2021-10-13 22:27:00|86928.6|86839.6|86919.6|86843.6|86928.6|86857.8|86901.5|86837.2|17
1634164030000|2021-10-13 22:27:10|86918|86844.4|86904.1|86854.1|86918.7|86854.1|86904.1|86843.5|6
1634164040000|2021-10-13 22:27:20|86914.2|86844.2|86924.6|86844.8|86928.4|86854.9|86904.9|86842.7|14
1634164050000|2021-10-13 22:27:30|86923.7|86845.1|86905.5|86855.5|86930.5|86856.6|86905.5|86836.6|14
1634164060000|2021-10-13 22:27:40|86918|86845.1|86926.4|86837.7|86933.1|86845.5|86918|86837.7|13
1634164070000|2021-10-13 22:27:50|86926.7|86835.9|86924.5|86839.1|86934.3|86844.6|86914.6|86832.5|8
1634164080000|2021-10-13 22:28:00|86923.1|86839.5|86916.7|86840.2|86927.3|86844.1|86913.5|86839|25
1634164090000|2021-10-13 22:28:10|86918|86841|86924.4|86839.3|86931.7|86842.5|86913.5|86837|11
1634164100000|2021-10-13 22:28:20|86927.8|86838.5|86906.3|86856.3|86927.8|86856.3|86905|86838.5|11
1634164110000|2021-10-13 22:28:30|86905.3|86855.3|86898.8|86848.8|86905.3|86855.3|86897.9|86847.9|6
1634164120000|2021-10-13 22:28:40|86913.9|86836.2|86922.3|86839.2|86923.1|86850.7|86900.7|86836.2|6
1634164130000|2021-10-13 22:28:50|86926.6|86837|86923.6|86839.2|86926.6|86855.2|86903.3|86837|15
1634164140000|2021-10-13 22:29:00|86919.6|86840.9|86901.5|86851.5|86924.2|86852.8|86900.4|86839.6|14
1634164150000|2021-10-13 22:29:10|86929.3|86836.1|86900|86850|86937.4|86850.1|86900|86833.4|9
1634164160000|2021-10-13 22:29:20|86900.1|86850.1|86916.1|86834|86924.2|86852.9|86897|86832.6|25
1634164170000|2021-10-13 22:29:30|86914.9|86833.1|86914.4|86834.4|86923.6|86850.1|86899|86832.2|14
1634164180000|2021-10-13 22:29:40|86916.7|86830.6|86923.7|86829.6|86923.7|86843.6|86893.6|86829.6|9
1634164190000|2021-10-13 22:29:50|86926.3|86827.8|86914.5|86829.8|86926.3|86832.2|86910.3|86826.4|9
1634164200000|2021-10-13 22:30:00|86923.1|86829.9|86898.3|86848.3|86923.1|86849.4|86898.3|86829.9|27
1634164210000|2021-10-13 22:30:10|86902.2|86852.2|86915|86836.6|86929.7|86852.2|86891.7|86833.9|11
1634164220000|2021-10-13 22:30:20|86944|86840|86903.6|86853.6|86944|86856.1|86903.6|86834.8|11
1634164230000|2021-10-13 22:30:30|86926|86831.8|86910.6|86835.8|86932.4|86846.2|86896.2|86830.6|10
1634164240000|2021-10-13 22:30:40|86899.2|86849.2|86912.6|86841.7|86918.7|86851.2|86899.2|86837.9|9
1634164250000|2021-10-13 22:30:50|86901.7|86851.7|86916.1|86838.7|86918.6|86851.7|86899.1|86837.5|14
1634164260000|2021-10-13 22:31:00|86921.4|86837|86921.7|86835.2|86925.7|86854.9|86902.8|86835.2|18
1634164270000|2021-10-13 22:31:10|86921|86837.3|86911.2|86838|86921|86848.1|86896.6|86836.5|13
1634164280000|2021-10-13 22:31:20|86911|86837.8|86920.6|86834.8|86921.1|86851.9|86901.8|86834.2|10
1634164290000|2021-10-13 22:31:30|86921.1|86834.3|86925.8|86832.2|86925.8|86845.7|86892.9|86831.4|7
1634164300000|2021-10-13 22:31:40|86916.4|86838.7|86915.2|86838.1|86918.7|86852.3|86901.6|86837.4|13
1634164310000|2021-10-13 22:31:50|86914.3|86837.9|86898.5|86848.5|86914.3|86851.2|86898|86837.9|8
1634164320000|2021-10-13 22:32:00|86912.1|86838.3|86933.4|86833.2|86933.4|86848|86896.7|86833.2|5
1634164330000|2021-10-13 22:32:10|86922.4|86840.1|86901.9|86851.9|86922.6|86853.3|86901.7|86839.2|10
1634164340000|2021-10-13 22:32:20|86916.8|86838|86896.3|86846.3|86922.9|86846.7|86896.3|86830.1|8
1634164350000|2021-10-13 22:32:30|86908.8|86835.5|86910.2|86837.7|86915.6|86847.5|86894.2|86834.6|16
1634164360000|2021-10-13 22:32:40|86909.8|86837.4|86915.2|86834.1|86915.5|86846.3|86896.3|86834.1|28
1634164370000|2021-10-13 22:32:50|86912.7|86833.7|86914|86835.9|86917.6|86838.4|86906.8|86833.7|26
1634164380000|2021-10-13 22:33:00|86918.5|86834.2|86923|86838|86928.6|86853.7|86903.5|86829.4|15
1634164390000|2021-10-13 22:33:10|86923.3|86837.5|86912.8|86838.6|86928.1|86840.3|86912.8|86832.1|11
1634164400000|2021-10-13 22:33:20|86913.6|86837.5|86918.7|86835.1|86920.9|86840.5|86911.1|86835.1|6
1634164410000|2021-10-13 22:33:30|86917.8|86834.2|86913.4|86837.2|86917.8|86850.4|86900.3|86834.2|5
1634164420000|2021-10-13 22:33:40|86921.8|86837.7|86893.4|86843.4|86921.8|86855.4|86893.4|86837.7|8
1634164430000|2021-10-13 22:33:50|86893.6|86843.6|86898|86848|86925.8|86848|86891.9|86831.6|17
1634164440000|2021-10-13 22:34:00|86894.3|86844.3|86904.2|86832.5|86930|86854.5|86894.3|86829.7|8
1634164450000|2021-10-13 22:34:10|86913.5|86830|86897|86847|86913.5|86847|86890.5|86830|14
1634164460000|2021-10-13 22:34:20|86896.8|86846.8|86913.8|86836.7|86922.8|86846.8|86896.8|86831.6|15
1634164470000|2021-10-13 22:34:30|86914.4|86837.4|86911.5|86840|86918.7|86840|86910.3|86833.7|19
1634164480000|2021-10-13 22:34:40|86911.6|86840.6|86939.2|86835.2|86939.2|86848|86898|86835.2|7
1634164490000|2021-10-13 22:34:50|86916.7|86839.7|86914.4|86841.6|86935.5|86841.6|86914.4|86828.8|11
1634164500000|2021-10-13 22:35:00|86914.1|86841.2|86920.4|86837.1|86923.7|86852.9|86902.2|86831.6|15
1634164510000|2021-10-13 22:35:10|86921.5|86836.9|86914.7|86838|86924.7|86849|86899|86832.4|14
1634164520000|2021-10-13 22:35:20|86916.2|86837.1|86911.5|86837.2|86919.3|86849.1|86899|86835.4|18
1634164530000|2021-10-13 22:35:30|86913.8|86834.4|86914.2|86843.4|86927.8|86843.4|86913.6|86826.3|12
1634164540000|2021-10-13 22:35:40|86916.2|86841.7|86914.7|86833.5|86926.6|86854.7|86896.3|86833.5|10
1634164550000|2021-10-13 22:35:50|86914.6|86836.7|86913|86839.7|86925.7|86839.7|86912.5|86829.8|8
1634164560000|2021-10-13 22:36:00|86913.1|86835.4|86908.5|86835.5|86924.1|86843.7|86906.2|86833.5|8
1634164570000|2021-10-13 22:36:10|86910.4|86837.3|86915.6|86839.6|86922.2|86851|86899.6|86834.6|13
1634164580000|2021-10-13 22:36:20|86918|86837.7|86899.7|86849.7|86918|86849.7|86898.6|86837|9
1634164590000|2021-10-13 22:36:30|86898.3|86848.3|86921.2|86841.2|86928.7|86848.9|86898.3|86838.5|7
1634164600000|2021-10-13 22:36:40|86920.2|86841.7|86903.1|86853.1|86920.2|86854.5|86902.5|86841.7|8
1634164610000|2021-10-13 22:36:50|86903.6|86853.6|86931.3|86829|86931.3|86853.6|86892.6|86829|7
1634164620000|2021-10-13 22:37:00|86925.9|86829.9|86920.8|86840.8|86925.9|86854.1|86903.3|86829.9|9
1634164630000|2021-10-13 22:37:10|86918.5|86841.6|86898.3|86848.3|86919.4|86848.6|86895.2|86834|7
1634164640000|2021-10-13 22:37:20|86909.2|86838.3|86908.7|86838.3|86909.2|86838.3|86908.7|86838.3|2
1634164650000|2021-10-13 22:37:30|86920.8|86829.4|86914|86835.7|86925.8|86849.8|86897.1|86829.4|25
1634164660000|2021-10-13 22:37:40|86917.1|86837.6|86901.8|86851.8|86923.4|86852|86901.8|86833.7|12
1634164670000|2021-10-13 22:37:50|86919.7|86834.4|86926.5|86833.1|86927.4|86835.5|86919.7|86830.9|7
1634164680000|2021-10-13 22:38:00|86926.9|86832.5|86914.3|86836.6|86926.9|86849.2|86894.9|86832.5|8
1634164690000|2021-10-13 22:38:10|86909.9|86838.6|86911.3|86840.7|86911.3|86849.5|86895.2|86838.6|10
1634164700000|2021-10-13 22:38:20|86916.1|86839.1|86915.5|86838.1|86939.4|86856|86906|86834.9|26
1634164710000|2021-10-13 22:38:30|86915.4|86838.2|86900|86850|86922.9|86857.3|86897.8|86838.2|22
1634164720000|2021-10-13 22:38:40|86901.1|86851.1|86913.6|86838.3|86923|86851.5|86897.7|86829.4|16
1634164730000|2021-10-13 22:38:50|86932.4|86828.4|86901.7|86851.7|86932.4|86857|86901.4|86828.4|14
1634164740000|2021-10-13 22:39:00|86902|86852|86900.9|86850.9|86902|86852|86897.5|86847.5|10
1634164750000|2021-10-13 22:39:10|86900.8|86850.8|86897.7|86847.7|86903.3|86853.3|86896.8|86846.8|15
1634164760000|2021-10-13 22:39:20|86898.7|86848.7|86901.4|86851.4|86902.1|86852.1|86898.7|86848.7|4
1634164770000|2021-10-13 22:39:30|86900.5|86850.5|86915.5|86845.2|86915.5|86852.7|86900.5|86845.2|6
1634164780000|2021-10-13 22:39:40|86922.5|86836.5|86901.8|86851.8|86922.5|86855.2|86898.5|86836.5|8
1634164790000|2021-10-13 22:39:50|86901.3|86851.3|86902.3|86852.3|86902.8|86852.8|86901.2|86851.2|6
1634164800000|2021-10-13 22:40:00|86901.8|86851.8|86903.3|86853.3|86903.6|86853.6|86901.3|86851.3|11
1634164810000|2021-10-13 22:40:10|86905.2|86855.2|86906.6|86856.6|86908.5|86858.5|86900.1|86850.1|17
1634164820000|2021-10-13 22:40:20|86905.8|86855.8|86910.1|86860.1|86919.9|86860.8|86905.7|86848.1|11
1634164830000|2021-10-13 22:40:30|86920.1|86849.2|86920.6|86849.2|86920.6|86860.9|86908.5|86848.1|17
1634164840000|2021-10-13 22:40:40|86921.3|86847.9|86903.5|86853.5|86921.4|86860.3|86903.5|86847.9|7
1634164850000|2021-10-13 22:40:50|86905|86855|86910.6|86860.6|86919.7|86860.8|86905|86847.6|13
1634164860000|2021-10-13 22:41:00|86910.8|86860.8|86904.4|86854.4|86911.8|86861.8|86904.4|86854.4|13
1634164870000|2021-10-13 22:41:10|86905.9|86855.9|86907.8|86857.8|86907.9|86857.9|86905.9|86855.9|12
1634164880000|2021-10-13 22:41:20|86907.4|86857.4|86906.7|86856.7|86909|86859|86902.6|86852.6|11
1634164890000|2021-10-13 22:41:30|86915.5|86865.5|86907|86857|86915.5|86865.5|86907|86857|7
1634164900000|2021-10-13 22:41:40|86907.9|86857.9|86903.3|86853.3|86909.4|86859.4|86903.3|86853.3|6
1634164910000|2021-10-13 22:41:50|86903.5|86853.5|86906.8|86856.8|86906.9|86856.9|86903.5|86853.5|6
1634164920000|2021-10-13 22:42:00|86904.7|86854.7|86905.7|86855.7|86909.7|86859.7|86904.7|86854.7|10
1634164930000|2021-10-13 22:42:10|86904.7|86854.7|86905.2|86855.2|86907.9|86857.9|86904.3|86854.3|12
1634164940000|2021-10-13 22:42:20|86904.6|86854.6|86904|86854|86905.2|86855.2|86904|86854|8
1634164950000|2021-10-13 22:42:30|86903.9|86853.9|86908|86858|86908|86858|86903.9|86853.9|5
1634164960000|2021-10-13 22:42:40|86907.9|86857.9|86907|86857|86912.2|86862.2|86905.4|86855.4|19
1634164970000|2021-10-13 22:42:50|86906.2|86856.2|86908.6|86858.6|86908.9|86858.9|86906.1|86856.1|5
1634164980000|2021-10-13 22:43:00|86910.2|86860.2|86906.3|86856.3|86921.5|86860.2|86904.2|86843.7|16
1634164990000|2021-10-13 22:43:10|86907.4|86857.4|86904.7|86854.7|86907.4|86857.4|86904|86854|11
1634165000000|2021-10-13 22:43:20|86904.5|86854.5|86906.9|86856.9|86908.8|86858.8|86904.5|86854.5|17
1634165010000|2021-10-13 22:43:30|86906.3|86856.3|86911|86861|86911.3|86861.3|86906.3|86856.3|11
1634165020000|2021-10-13 22:43:40|86910.8|86860.8|86908|86858|86912.1|86862.1|86906.7|86856.7|11
1634165030000|2021-10-13 22:43:50|86906.3|86856.3|86903.5|86853.5|86913.1|86863.1|86902.9|86852.9|16
1634165040000|2021-10-13 22:44:00|86904.6|86854.6|86904.4|86854.4|86905.3|86855.3|86904.1|86854.1|8
1634165050000|2021-10-13 22:44:10|86903.7|86853.7|86902.8|86852.8|86908.6|86858.6|86901.5|86851.5|13
1634165060000|2021-10-13 22:44:20|86902.7|86852.7|86907.2|86857.2|86907.2|86857.2|86900.8|86850.8|9
1634165070000|2021-10-13 22:44:30|86906|86856|86904.7|86854.7|86914.9|86856|86904.1|86844|6
1634165080000|2021-10-13 22:44:40|86904.8|86854.8|86906.1|86856.1|86907.6|86857.6|86904.8|86854.8|4
1634165090000|2021-10-13 22:44:50|86906.2|86856.2|86900.7|86850.7|86906.2|86856.2|86898.6|86848.6|7
1634165100000|2021-10-13 22:45:00|86901.8|86851.8|86907|86857|86908.5|86858.5|86901.8|86851.8|7
1634165110000|2021-10-13 22:45:10|86908.5|86858.5|86905.4|86855.4|86909|86859|86902.5|86852.5|15
1634165120000|2021-10-13 22:45:20|86906.6|86856.6|86901.3|86851.3|86906.6|86856.6|86899.1|86849.1|7
1634165130000|2021-10-13 22:45:30|86901.5|86851.5|86902.7|86852.7|86912.5|86852.7|86901.5|86842.5|8
1634165140000|2021-10-13 22:45:40|86902.4|86852.4|86905.7|86855.7|86908.3|86858.3|86902.4|86852.4|13
1634165150000|2021-10-13 22:45:50|86906.2|86856.2|86901.9|86851.9|86908|86858|86900.6|86850.6|21
1634165160000|2021-10-13 22:46:00|86902|86852|86901.4|86851.4|86905.5|86855.5|86899.8|86849.8|20
1634165170000|2021-10-13 22:46:10|86903.7|86853.7|86898.3|86848.3|86905.6|86855.6|86897.7|86847.7|19
1634165180000|2021-10-13 22:46:20|86898.9|86848.9|86899.2|86849.2|86899.2|86849.2|86897.6|86847.6|10
1634165190000|2021-10-13 22:46:30|86899.1|86849.1|86897|86847|86899.7|86849.7|86895.6|86845.6|9
1634165200000|2021-10-13 22:46:40|86898.1|86848.1|86899|86849|86910|86849.2|86897.9|86835.2|9
1634165210000|2021-10-13 22:46:50|86898.9|86848.9|86898.7|86848.7|86902.1|86852.1|86898.7|86848.7|8
1634165220000|2021-10-13 22:47:00|86899.2|86849.2|86900.5|86850.5|86901.5|86851.5|86897.6|86847.6|23
1634165230000|2021-10-13 22:47:10|86900.9|86850.9|86898.7|86848.7|86900.9|86850.9|86896.3|86846.3|11
1634165240000|2021-10-13 22:47:20|86898.8|86848.8|86899.4|86849.4|86899.6|86849.6|86898.8|86848.8|3
1634165250000|2021-10-13 22:47:30|86899.5|86849.5|86899.5|86849.5|86899.6|86849.6|86897.8|86847.8|6
1634165260000|2021-10-13 22:47:40|86899.7|86849.7|86900.6|86850.6|86900.6|86850.6|86894.4|86844.4|9
1634165270000|2021-10-13 22:47:50|86899.6|86849.6|86901.5|86851.5|86901.9|86851.9|86899|86849|7
1634165280000|2021-10-13 22:48:00|86901.4|86851.4|86898.2|86848.2|86901.4|86851.4|86897.1|86847.1|10
1634165290000|2021-10-13 22:48:10|86898.8|86848.8|86901.7|86851.7|86901.9|86851.9|86898.8|86848.8|11
1634165300000|2021-10-13 22:48:20|86901.6|86851.6|86901.9|86851.9|86911.5|86851.9|86896.8|86840.5|10
1634165310000|2021-10-13 22:48:30|86901.1|86851.1|86901.6|86851.6|86901.6|86851.6|86899.8|86849.8|10
1634165320000|2021-10-13 22:48:40|86900.8|86850.8|86901.1|86851.1|86901.1|86851.1|86897|86847|10
1634165330000|2021-10-13 22:48:50|86900.2|86850.2|86903.5|86853.5|86906.2|86856.2|86900.2|86850.2|13
1634165340000|2021-10-13 22:49:00|86904.2|86854.2|86898.4|86848.4|86904.2|86854.2|86896.5|86846.5|7
1634165350000|2021-10-13 22:49:10|86898.1|86848.1|86896.5|86846.5|86900.8|86850.8|86894.7|86844.7|13
1634165360000|2021-10-13 22:49:20|86896.7|86846.7|86896.6|86846.6|86897.4|86847.4|86895.4|86845.4|6
1634165370000|2021-10-13 22:49:30|86897.3|86847.3|86899.6|86849.6|86900|86850|86896.8|86846.8|8
1634165380000|2021-10-13 22:49:40|86899.9|86849.9|86898.3|86848.3|86902.6|86852.6|86897.6|86847.6|7
1634165390000|2021-10-13 22:49:50|86898|86848|86902.4|86852.4|86912.9|86853.3|86898|86838.8|9
1634165400000|2021-10-13 22:50:00|86901.8|86851.8|86902.3|86852.3|86904.1|86854.1|86900.9|86850.9|15
1634165410000|2021-10-13 22:50:10|86902.4|86852.4|86900.8|86850.8|86902.4|86852.4|86894.4|86844.4|11
1634165420000|2021-10-13 22:50:20|86900.5|86850.5|86901|86851|86901|86851|86898.9|86848.9|18
1634165430000|2021-10-13 22:50:30|86901.5|86851.5|86905.2|86855.2|86905.2|86855.2|86901.5|86851.5|5
1634165440000|2021-10-13 22:50:40|86904.3|86854.3|86901.6|86851.6|86904.3|86854.3|86898.3|86848.3|16
1634165450000|2021-10-13 22:50:50|86917.4|86844.3|86896.1|86846.1|86924.8|86851.7|86895.9|86830.1|22
1634165460000|2021-10-13 22:51:00|86897.5|86847.5|86899.3|86849.3|86910.3|86849.3|86897.5|86837.5|11
1634165470000|2021-10-13 22:51:10|86899.1|86849.1|86896.2|86846.2|86901.5|86851.5|86896.2|86846.2|13
1634165480000|2021-10-13 22:51:20|86896.8|86846.8|86897.6|86847.6|86897.6|86847.6|86896.8|86846.8|4
1634165490000|2021-10-13 22:51:30|86897.2|86847.2|86893.6|86843.6|86899.4|86849.4|86892.8|86842.8|8
1634165500000|2021-10-13 22:51:40|86894.2|86844.2|86899|86849|86899|86849|86894.2|86844.2|5
1634165510000|2021-10-13 22:51:50|86899.1|86849.1|86897.5|86847.5|86900.5|86850.5|86895.4|86845.4|21
1634165520000|2021-10-13 22:52:00|86897.3|86847.3|86895.6|86845.6|86901.2|86851.2|86895.6|86845.6|15
1634165530000|2021-10-13 22:52:10|86896.9|86846.9|86899.3|86849.3|86899.6|86849.6|86895.9|86845.9|13
1634165540000|2021-10-13 22:52:20|86899|86849|86899.3|86849.3|86899.3|86849.3|86898.3|86848.3|5
1634165550000|2021-10-13 22:52:30|86900.8|86850.8|86900.4|86850.4|86911.2|86850.8|86892.8|86838.4|11
1634165560000|2021-10-13 22:52:40|86899.4|86849.4|86900.7|86850.7|86902|86852|86899.4|86849.4|6
1634165570000|2021-10-13 22:52:50|86900.8|86850.8|86898.6|86848.6|86911.8|86852.8|86896.7|86839.4|8
1634165580000|2021-10-13 22:53:00|86898.4|86848.4|86898.2|86848.2|86898.6|86848.6|86897|86847|9
1634165590000|2021-10-13 22:53:10|86898.6|86848.6|86904|86854|86904.7|86854.7|86898.5|86848.5|14
1634165600000|2021-10-13 22:53:20|86905|86855|86904.7|86854.7|86906|86856|86901.9|86851.9|36
1634165610000|2021-10-13 22:53:30|86904.4|86854.4|86905.4|86855.4|86907|86857|86902.4|86852.4|37
1634165620000|2021-10-13 22:53:40|86905.3|86855.3|86909.2|86859.2|86910.3|86860.3|86904.7|86854.7|34
1634165630000|2021-10-13 22:53:50|86911.3|86861.3|86906.9|86856.9|86913.1|86863.1|86905.1|86855.1|29
1634165640000|2021-10-13 22:54:00|86906.5|86856.5|86905|86855|86909.9|86859.9|86903.6|86853.6|23
1634165650000|2021-10-13 22:54:10|86905.5|86855.5|86908.5|86858.5|86917.1|86859.2|86904.5|86846.9|23
1634165660000|2021-10-13 22:54:20|86909.3|86859.3|86907|86857|86909.5|86859.5|86906.7|86856.7|28
1634165670000|2021-10-13 22:54:30|86907.9|86857.9|86909.1|86859.1|86909.1|86859.1|86906.8|86856.8|17
1634165680000|2021-10-13 22:54:40|86908.4|86858.4|86904.5|86854.5|86910.1|86860.1|86904.5|86854.5|20
1634165690000|2021-10-13 22:54:50|86905.4|86855.4|86907|86857|86914.6|86857.3|86904.9|86843.4|21
1634165700000|2021-10-13 22:55:00|86907.3|86857.3|86911.2|86861.2|86911.4|86861.4|86907.2|86857.2|20
1634165710000|2021-10-13 22:55:10|86910.7|86860.7|86902.8|86852.8|86913.4|86863.4|86901.4|86851.4|28
1634165720000|2021-10-13 22:55:20|86902|86852|86904.3|86854.3|86904.7|86854.7|86901.3|86851.3|9
1634165730000|2021-10-13 22:55:30|86914.7|86843.7|86902|86852|86914.7|86855.9|86900.5|86843.7|10
1634165740000|2021-10-13 22:55:40|86904.1|86854.1|86904.1|86854.1|86905.3|86855.3|86902.9|86852.9|20
1634165750000|2021-10-13 22:55:50|86904.2|86854.2|86906.5|86856.5|86917.7|86859.5|86904.2|86846.8|19
1634165760000|2021-10-13 22:56:00|86906.4|86856.4|86903.7|86853.7|86906.5|86856.5|86900.7|86850.7|16
1634165770000|2021-10-13 22:56:10|86903.8|86853.8|86907.3|86857.3|86907.3|86857.3|86903.6|86853.6|14
1634165780000|2021-10-13 22:56:20|86905.3|86855.3|86907.8|86857.8|86907.8|86857.8|86904.6|86854.6|16
1634165790000|2021-10-13 22:56:30|86907.6|86857.6|86905.8|86855.8|86907.6|86857.6|86902.1|86852.1|18
1634165800000|2021-10-13 22:56:40|86907.3|86857.3|86907|86857|86907.7|86857.7|86907|86857|5
1634165810000|2021-10-13 22:56:50|86906.8|86856.8|86901.5|86851.5|86907.1|86857.1|86900.9|86850.9|16
1634165820000|2021-10-13 22:57:00|86901.1|86851.1|86908.4|86858.4|86908.8|86858.8|86901.1|86851.1|17
1634165830000|2021-10-13 22:57:10|86908.5|86858.5|86908.9|86858.9|86910.1|86860.1|86905.5|86855.5|19
1634165840000|2021-10-13 22:57:20|86912.4|86862.4|86908.3|86858.3|86912.6|86862.6|86907|86857|35
1634165850000|2021-10-13 22:57:30|86907.6|86857.6|86907.3|86857.3|86908.4|86858.4|86906.2|86856.2|16
1634165860000|2021-10-13 22:57:40|86908|86858|86907.2|86857.2|86911|86861|86906.4|86856.4|26
1634165870000|2021-10-13 22:57:50|86907.3|86857.3|86908.8|86858.8|86917.6|86860.7|86907.1|86847.1|29
1634165880000|2021-10-13 22:58:00|86911.1|86861.1|86911.8|86861.8|86921|86862.1|86909.4|86850.8|22
1634165890000|2021-10-13 22:58:10|86911.2|86861.2|86909|86859|86912.2|86862.2|86909|86859|20
1634165900000|2021-10-13 22:58:20|86907.7|86857.7|86910|86860|86911.5|86861.5|86907.7|86857.7|27
1634165910000|2021-10-13 22:58:30|86910.1|86860.1|86909.9|86859.9|86911.8|86861.8|86909.2|86859.2|31
1634165920000|2021-10-13 22:58:40|86910|86860|86913.3|86863.3|86913.5|86863.5|86906.7|86856.7|21
1634165930000|2021-10-13 22:58:50|86912.3|86862.3|86914.4|86864.4|86915.6|86865.6|86911.8|86861.8|21
1634165940000|2021-10-13 22:59:00|86915|86865|86919.4|86869.4|86919.4|86869.4|86914.4|86864.4|19
1634165950000|2021-10-13 22:59:10|86919.3|86869.3|86908.5|86858.5|86919.3|86869.3|86908.1|86858.1|32
1634165960000|2021-10-13 22:59:20|86908.3|86858.3|86907.1|86857.1|86910.7|86860.7|86904.5|86854.5|15
1634165970000|2021-10-13 22:59:30|86906|86856|86905|86855|86906.6|86856.6|86902.5|86852.5|19
1634165980000|2021-10-13 22:59:40|86906.2|86856.2|86905.5|86855.5|86907|86857|86905.2|86855.2|15
1634165990000|2021-10-13 22:59:50|86905.2|86855.2|86902.1|86852.1|86905.3|86855.3|86900.2|86850.2|8
1634166000000|2021-10-13 23:00:00|86902.8|86852.8|86916.6|86866.6|86917.4|86867.4|86901.1|86851.1|33
1634166010000|2021-10-13 23:00:10|86918.4|86868.4|86910.2|86860.2|86918.4|86868.4|86909.4|86859.4|31
1634166020000|2021-10-13 23:00:20|86910.1|86860.1|86911.2|86861.2|86915.5|86865.5|86909.3|86859.3|32
1634166030000|2021-10-13 23:00:30|86911.3|86861.3|86911.4|86861.4|86912.3|86862.3|86908.8|86858.8|19
1634166040000|2021-10-13 23:00:40|86911.5|86861.5|86910.7|86860.7|86912.9|86862.9|86909.3|86859.3|31
1634166050000|2021-10-13 23:00:50|86911.2|86861.2|86913.6|86863.6|86913.6|86863.6|86909|86859|13
1634166060000|2021-10-13 23:01:00|86913.4|86863.4|86913.5|86863.5|86915.3|86865.3|86912.1|86862.1|24
1634166070000|2021-10-13 23:01:10|86913.1|86863.1|86911.7|86861.7|86913.1|86863.1|86907.5|86857.5|16
1634166080000|2021-10-13 23:01:20|86910.6|86860.6|86914.8|86864.8|86914.8|86864.8|86910.1|86860.1|12
1634166090000|2021-10-13 23:01:30|86912.9|86862.9|86911.9|86861.9|86920.9|86865|86906.4|86849.4|25
1634166100000|2021-10-13 23:01:40|86911.6|86861.6|86909.1|86859.1|86911.8|86861.8|86904.9|86854.9|30
1634166110000|2021-10-13 23:01:50|86908.9|86858.9|86906.2|86856.2|86909|86859|86904.5|86854.5|32
1634166120000|2021-10-13 23:02:00|86908.2|86858.2|86906.6|86856.6|86908.6|86858.6|86904.4|86854.4|29
1634166130000|2021-10-13 23:02:10|86907.2|86857.2|86908.1|86858.1|86909.4|86859.4|86906.5|86856.5|12
1634166140000|2021-10-13 23:02:20|86908.2|86858.2|86909.7|86859.7|86909.8|86859.8|86906.2|86856.2|25
1634166150000|2021-10-13 23:02:30|86910.1|86860.1|86909.7|86859.7|86911.3|86861.3|86909.7|86859.7|12
1634166160000|2021-10-13 23:02:40|86910.5|86860.5|86907.7|86857.7|86910.5|86860.5|86906|86856|8
1634166170000|2021-10-13 23:02:50|86926.5|86838|86908.6|86858.6|86926.5|86858.8|86903.1|86838|17
1634166180000|2021-10-13 23:03:00|86908.9|86858.9|86910.7|86860.7|86910.9|86860.9|86908.3|86858.3|12
1634166190000|2021-10-13 23:03:10|86910.2|86860.2|86908.4|86858.4|86910.6|86860.6|86906.3|86856.3|18
1634166200000|2021-10-13 23:03:20|86909.5|86859.5|86907.5|86857.5|86910.4|86860.4|86905|86855|18
1634166210000|2021-10-13 23:03:30|86905.1|86855.1|86906.2|86856.2|86907.8|86857.8|86902.1|86852.1|10
1634166220000|2021-10-13 23:03:40|86907.1|86857.1|86907.9|86857.9|86909|86859|86906.9|86856.9|12
1634166230000|2021-10-13 23:03:50|86901.5|86851.5|86906.9|86856.9|86907.2|86857.2|86901.5|86851.5|8
1634166240000|2021-10-13 23:04:00|86899.6|86849.6|86907.7|86857.7|86907.7|86857.7|86899.6|86849.6|5
1634166250000|2021-10-13 23:04:10|86907.6|86857.6|86902.2|86852.2|86907.6|86857.6|86902.2|86852.2|17
1634166260000|2021-10-13 23:04:20|86902.8|86852.8|86909.9|86859.9|86909.9|86859.9|86900.6|86850.6|28
1634166270000|2021-10-13 23:04:30|86910.1|86860.1|86905.9|86855.9|86910.1|86860.1|86904.5|86854.5|27
1634166280000|2021-10-13 23:04:40|86905.3|86855.3|86908|86858|86908|86858|86902.5|86852.5|18
1634166290000|2021-10-13 23:04:50|86908.6|86858.6|86910|86860|86910.3|86860.3|86908.3|86858.3|10
1634166300000|2021-10-13 23:05:00|86909.9|86859.9|86907.7|86857.7|86910.7|86860.7|86903.4|86853.4|28
1634166310000|2021-10-13 23:05:10|86907.3|86857.3|86903.2|86853.2|86907.8|86857.8|86903.2|86853.2|12
1634166320000|2021-10-13 23:05:20|86904.3|86854.3|86904.6|86854.6|86907|86857|86904.1|86854.1|21
1634166330000|2021-10-13 23:05:30|86904.5|86854.5|86906.9|86856.9|86906.9|86856.9|86902.3|86852.3|22
1634166340000|2021-10-13 23:05:40|86907.9|86857.9|86906.1|86856.1|86908.7|86858.7|86906|86856|15
1634166350000|2021-10-13 23:05:50|86906.3|86856.3|86908.6|86858.6|86910.4|86860.4|86903.4|86853.4|25
1634166360000|2021-10-13 23:06:00|86908.9|86858.9|86906.4|86856.4|86910.8|86860.8|86904|86854|36
1634166370000|2021-10-13 23:06:10|86906.5|86856.5|86907.7|86857.7|86908.1|86858.1|86903.9|86853.9|32
1634166380000|2021-10-13 23:06:20|86908.2|86858.2|86909.6|86859.6|86909.6|86859.6|86906|86856|13
1634166390000|2021-10-13 23:06:30|86909.5|86859.5|86905.6|86855.6|86909.5|86859.5|86905.6|86855.6|23
1634166400000|2021-10-13 23:06:40|86906.6|86856.6|86906|86856|86907.1|86857.1|86905.1|86855.1|17
1634166410000|2021-10-13 23:06:50|86905.5|86855.5|86908|86858|86908.7|86858.7|86905.5|86855.5|13
1634166420000|2021-10-13 23:07:00|86906.4|86856.4|86905.2|86855.2|86906.4|86856.4|86901.7|86851.7|14
1634166430000|2021-10-13 23:07:10|86905.5|86855.5|86903.1|86853.1|86906.8|86856.8|86902.4|86852.4|19
1634166440000|2021-10-13 23:07:20|86903.2|86853.2|86904.2|86854.2|86905.6|86855.6|86902.9|86852.9|14
1634166450000|2021-10-13 23:07:30|86901.6|86851.6|86904.3|86854.3|86905|86855|86901.6|86851.6|22
1634166460000|2021-10-13 23:07:40|86902.5|86852.5|86905.2|86855.2|86905.7|86855.7|86902.5|86852.5|22
1634166470000|2021-10-13 23:07:50|86907.7|86857.7|86903.2|86853.2|86907.7|86857.7|86899.7|86849.7|12
1634166480000|2021-10-13 23:08:00|86902.4|86852.4|86901.5|86851.5|86904.3|86854.3|86900.7|86850.7|15
1634166490000|2021-10-13 23:08:10|86901.6|86851.6|86901.8|86851.8|86903.7|86853.7|86900.1|86850.1|24
1634166500000|2021-10-13 23:08:20|86901.6|86851.6|86900.6|86850.6|86903.3|86853.3|86899.2|86849.2|39
1634166510000|2021-10-13 23:08:30|86900.5|86850.5|86900.9|86850.9|86902.5|86852.5|86899.8|86849.8|15
1634166520000|2021-10-13 23:08:40|86901.4|86851.4|86900.7|86850.7|86903.1|86853.1|86900.7|86850.7|14
1634166530000|2021-10-13 23:08:50|86900.1|86850.1|86903.2|86853.2|86903.2|86853.2|86894.2|86844.2|25
1634166540000|2021-10-13 23:09:00|86903.4|86853.4|86904.8|86854.8|86905.2|86855.2|86902.5|86852.5|10
1634166550000|2021-10-13 23:09:10|86903.4|86853.4|86900.4|86850.4|86903.6|86853.6|86898.4|86848.4|21
1634166560000|2021-10-13 23:09:20|86900.5|86850.5|86902.1|86852.1|86902.6|86852.6|86899.4|86849.4|14
1634166570000|2021-10-13 23:09:30|86902|86852|86902.1|86852.1|86902.2|86852.2|86898.2|86848.2|18
1634166580000|2021-10-13 23:09:40|86902.7|86852.7|86903.1|86853.1|86904.2|86854.2|86901.3|86851.3|23
1634166590000|2021-10-13 23:09:50|86902.1|86852.1|86904.1|86854.1|86904.1|86854.1|86901.1|86851.1|44
1634166600000|2021-10-13 23:10:00|86901.8|86851.8|86902.4|86852.4|86904.1|86854.1|86898.7|86848.7|46
1634166610000|2021-10-13 23:10:10|86901.8|86851.8|86897.4|86847.4|86902.4|86852.4|86897.4|86847.4|22
1634166620000|2021-10-13 23:10:20|86897.1|86847.1|86896.7|86846.7|86899.3|86849.3|86894.7|86844.7|43
1634166630000|2021-10-13 23:10:30|86896.9|86846.9|86897.4|86847.4|86898.9|86848.9|86896.9|86846.9|6
1634166640000|2021-10-13 23:10:40|86899.6|86849.6|86898|86848|86899.9|86849.9|86896.1|86846.1|17
1634166650000|2021-10-13 23:10:50|86897.9|86847.9|86894.4|86844.4|86898.4|86848.4|86894.4|86844.4|8
1634166660000|2021-10-13 23:11:00|86895.1|86845.1|86897.7|86847.7|86897.9|86847.9|86895.1|86845.1|9
1634166670000|2021-10-13 23:11:10|86897|86847|86898.2|86848.2|86899.1|86849.1|86895.5|86845.5|17
1634166680000|2021-10-13 23:11:20|86900.3|86850.3|86900.3|86850.3|86901.8|86851.8|86900.3|86850.3|9
1634166690000|2021-10-13 23:11:30|86900.7|86850.7|86896.8|86846.8|86900.8|86850.8|86895.3|86845.3|23
1634166700000|2021-10-13 23:11:40|86896.5|86846.5|86896.2|86846.2|86897.9|86847.9|86895.8|86845.8|19
1634166710000|2021-10-13 23:11:50|86894.4|86844.4|86895.9|86845.9|86899|86849|86894.4|86844.4|17
1634166720000|2021-10-13 23:12:00|86896|86846|86898.5|86848.5|86898.5|86848.5|86894.1|86844.1|19
1634166730000|2021-10-13 23:12:10|86898|86848|86896.4|86846.4|86900.5|86850.5|86894.8|86844.8|32
1634166740000|2021-10-13 23:12:20|86897.4|86847.4|86891.1|86841.1|86899.5|86849.5|86890.1|86840.1|47
1634166750000|2021-10-13 23:12:30|86891.4|86841.4|86893.4|86843.4|86893.5|86843.5|86890.5|86840.5|26
1634166760000|2021-10-13 23:12:40|86893.6|86843.6|86893|86843|86894.1|86844.1|86891.9|86841.9|39
1634166770000|2021-10-13 23:12:50|86893.7|86843.7|86894.6|86844.6|86894.6|86844.6|86892.1|86842.1|12
1634166780000|2021-10-13 23:13:00|86893.8|86843.8|86891.5|86841.5|86893.8|86843.8|86889.2|86839.2|31
1634166790000|2021-10-13 23:13:10|86891.7|86841.7|86893.4|86843.4|86894.6|86844.6|86891.7|86841.7|40
1634166800000|2021-10-13 23:13:20|86893.3|86843.3|86893.9|86843.9|86895.9|86845.9|86891.2|86841.2|27
1634166810000|2021-10-13 23:13:30|86891.8|86841.8|86893.5|86843.5|86893.9|86843.9|86891.8|86841.8|15
1634166820000|2021-10-13 23:13:40|86892.7|86842.7|86894.4|86844.4|86896.5|86846.5|86892.5|86842.5|24
1634166830000|2021-10-13 23:13:50|86894.2|86844.2|86894.8|86844.8|86894.9|86844.9|86892.8|86842.8|16
1634166840000|2021-10-13 23:14:00|86894.2|86844.2|86891|86841|86897|86847|86891|86841|15
1634166850000|2021-10-13 23:14:10|86892.7|86842.7|86895.5|86845.5|86896.6|86846.6|86892.7|86842.7|18
1634166860000|2021-10-13 23:14:20|86895.8|86845.8|86899.1|86849.1|86899.1|86849.1|86894|86844|9
1634166870000|2021-10-13 23:14:30|86897.2|86847.2|86896.5|86846.5|86898.1|86848.1|86895.4|86845.4|26
1634166880000|2021-10-13 23:14:40|86896.7|86846.7|86896.6|86846.6|86898|86848|86893.9|86843.9|27
1634166890000|2021-10-13 23:14:50|86897.1|86847.1|86898|86848|86898.8|86848.8|86895.2|86845.2|34
1634166900000|2021-10-13 23:15:00|86898.7|86848.7|86898.6|86848.6|86899|86849|86891.4|86841.4|29
1634166910000|2021-10-13 23:15:10|86892.5|86842.5|86892.6|86842.6|86899.1|86849.1|86891.2|86841.2|17
1634166920000|2021-10-13 23:15:20|86893.3|86843.3|86899.8|86849.8|86899.8|86849.8|86892.6|86842.6|38
1634166930000|2021-10-13 23:15:30|86896|86846|86894.6|86844.6|86896.3|86846.3|86893.3|86843.3|25
1634166940000|2021-10-13 23:15:40|86894.1|86844.1|86895.6|86845.6|86895.7|86845.7|86893.1|86843.1|14
1634166950000|2021-10-13 23:15:50|86895.9|86845.9|86894.1|86844.1|86901.2|86851.2|86892.8|86842.8|23
1634166960000|2021-10-13 23:16:00|86895|86845|86897.5|86847.5|86900.4|86850.4|86895|86845|17
1634166970000|2021-10-13 23:16:10|86897.2|86847.2|86894.2|86844.2|86899.1|86849.1|86892.8|86842.8|35
1634166980000|2021-10-13 23:16:20|86893.8|86843.8|86894.8|86844.8|86895.8|86845.8|86893.8|86843.8|9
1634166990000|2021-10-13 23:16:30|86895.2|86845.2|86897.5|86847.5|86897.5|86847.5|86893.6|86843.6|14
1634167000000|2021-10-13 23:16:40|86892.7|86842.7|86897.4|86847.4|86898.8|86848.8|86890.8|86840.8|21
1634167010000|2021-10-13 23:16:50|86897|86847|86896.9|86846.9|86897.9|86847.9|86896.6|86846.6|8
1634167020000|2021-10-13 23:17:00|86892.1|86842.1|86897|86847|86897|86847|86892.1|86842.1|12
1634167030000|2021-10-13 23:17:10|86896.9|86846.9|86896.9|86846.9|86897.4|86847.4|86894.3|86844.3|20
1634167040000|2021-10-13 23:17:20|86897|86847|86896.5|86846.5|86898.1|86848.1|86891.5|86841.5|27
1634167050000|2021-10-13 23:17:30|86897|86847|86897.3|86847.3|86899.7|86849.7|86895.5|86845.5|12
1634167060000|2021-10-13 23:17:40|86897|86847|86895.3|86845.3|86898.2|86848.2|86894.6|86844.6|21
1634167070000|2021-10-13 23:17:50|86895.1|86845.1|86896.1|86846.1|86897.3|86847.3|86895.1|86845.1|7
1634167080000|2021-10-13 23:18:00|86896.4|86846.4|86895.2|86845.2|86897|86847|86891.1|86841.1|18
1634167090000|2021-10-13 23:18:10|86895.7|86845.7|86899.6|86849.6|86900.2|86850.2|86895.2|86845.2|14
1634167100000|2021-10-13 23:18:20|86899.5|86849.5|86898.8|86848.8|86899.9|86849.9|86897.8|86847.8|13
1634167110000|2021-10-13 23:18:30|86899|86849|86901.6|86851.6|86903.5|86853.5|86896.9|86846.9|14
1634167120000|2021-10-13 23:18:40|86896.5|86846.5|86899.2|86849.2|86899.6|86849.6|86896.5|86846.5|15
1634167130000|2021-10-13 23:18:50|86898.9|86848.9|86897.8|86847.8|86901.2|86851.2|86897.4|86847.4|19
1634167140000|2021-10-13 23:19:00|86898.4|86848.4|86898.3|86848.3|86898.9|86848.9|86895|86845|17
1634167150000|2021-10-13 23:19:10|86898|86848|86900.7|86850.7|86900.7|86850.7|86896.4|86846.4|10
1634167160000|2021-10-13 23:19:20|86901|86851|86896.7|86846.7|86901|86851|86896.7|86846.7|19
1634167170000|2021-10-13 23:19:30|86898.7|86848.7|86900.8|86850.8|86906.2|86856.2|86898.7|86848.7|16
1634167180000|2021-10-13 23:19:40|86901.1|86851.1|86900.7|86850.7|86901.4|86851.4|86898.9|86848.9|22
1634167190000|2021-10-13 23:19:50|86896.8|86846.8|86898.3|86848.3|86898.3|86848.3|86896.7|86846.7|11
1634167200000|2021-10-13 23:20:00|86897.4|86847.4|86901.3|86851.3|86902.8|86852.8|86897.4|86847.4|31
1634167210000|2021-10-13 23:20:10|86902.5|86852.5|86904.9|86854.9|86904.9|86854.9|86900.5|86850.5|29
1634167220000|2021-10-13 23:20:20|86905.3|86855.3|86905.5|86855.5|86905.5|86855.5|86904.1|86854.1|18
1634167230000|2021-10-13 23:20:30|86905|86855|86903.8|86853.8|86905.1|86855.1|86902.2|86852.2|20
1634167240000|2021-10-13 23:20:40|86904|86854|86906.2|86856.2|86906.4|86856.4|86904|86854|31
1634167250000|2021-10-13 23:20:50|86906.1|86856.1|86906.6|86856.6|86909.5|86859.5|86904.6|86854.6|12
1634167260000|2021-10-13 23:21:00|86907.4|86857.4|86906.2|86856.2|86910.4|86860.4|86904.6|86854.6|37
1634167270000|2021-10-13 23:21:10|86907.3|86857.3|86909.4|86859.4|86909.9|86859.9|86907.3|86857.3|17
1634167280000|2021-10-13 23:21:20|86909.3|86859.3|86907.5|86857.5|86909.9|86859.9|86905.4|86855.4|21
1634167290000|2021-10-13 23:21:30|86907.1|86857.1|86907.9|86857.9|86908.4|86858.4|86905.6|86855.6|17
1634167300000|2021-10-13 23:21:40|86907.4|86857.4|86909|86859|86909|86859|86907.3|86857.3|14
1634167310000|2021-10-13 23:21:50|86909.9|86859.9|86908.2|86858.2|86910|86860|86905.7|86855.7|14
1634167320000|2021-10-13 23:22:00|86907.7|86857.7|86908.6|86858.6|86908.7|86858.7|86907.7|86857.7|7
1634167330000|2021-10-13 23:22:10|86909.9|86859.9|86910.7|86860.7|86911.2|86861.2|86909.9|86859.9|17
1634167340000|2021-10-13 23:22:20|86910.6|86860.6|86906.9|86856.9|86910.7|86860.7|86904.7|86854.7|14
1634167350000|2021-10-13 23:22:30|86906.7|86856.7|86908.3|86858.3|86908.3|86858.3|86906.7|86856.7|10
1634167360000|2021-10-13 23:22:40|86907.7|86857.7|86907.6|86857.6|86910.4|86860.4|86906.8|86856.8|10
1634167370000|2021-10-13 23:22:50|86907.8|86857.8|86908|86858|86912.6|86862.6|86906.4|86856.4|22
1634167380000|2021-10-13 23:23:00|86905.2|86855.2|86906.6|86856.6|86911.6|86861.6|86904.4|86854.4|23
1634167390000|2021-10-13 23:23:10|86904.8|86854.8|86912.8|86862.8|86912.8|86862.8|86904.7|86854.7|14
1634167400000|2021-10-13 23:23:20|86906.4|86856.4|86908.8|86858.8|86908.9|86858.9|86903.6|86853.6|12
1634167410000|2021-10-13 23:23:30|86908|86858|86910.2|86860.2|86910.3|86860.3|86905.4|86855.4|15
1634167420000|2021-10-13 23:23:40|86910.3|86860.3|86910.4|86860.4|86910.4|86860.4|86908.7|86858.7|25
1634167430000|2021-10-13 23:23:50|86908.8|86858.8|86906.7|86856.7|86908.8|86858.8|86904.4|86854.4|20
1634167440000|2021-10-13 23:24:00|86908.4|86858.4|86907.4|86857.4|86909.1|86859.1|86905.1|86855.1|12
1634167450000|2021-10-13 23:24:10|86906.8|86856.8|86903.9|86853.9|86908.1|86858.1|86902.8|86852.8|17
1634167460000|2021-10-13 23:24:20|86904.6|86854.6|86906.1|86856.1|86906.1|86856.1|86904.4|86854.4|22
1634167470000|2021-10-13 23:24:30|86904.9|86854.9|86907.1|86857.1|86907.1|86857.1|86904.1|86854.1|19
1634167480000|2021-10-13 23:24:40|86907.8|86857.8|86909.9|86859.9|86910.6|86860.6|86907.8|86857.8|17
1634167490000|2021-10-13 23:24:50|86906|86856|86908.6|86858.6|86911.4|86861.4|86906|86856|19
1634167500000|2021-10-13 23:25:00|86907.8|86857.8|86907.1|86857.1|86914.9|86864.9|86907|86857|13
1634167510000|2021-10-13 23:25:10|86911.9|86861.9|86911|86861|86912.8|86862.8|86909.3|86859.3|28
1634167520000|2021-10-13 23:25:20|86910.9|86860.9|86909.3|86859.3|86911.5|86861.5|86909.3|86859.3|8
1634167530000|2021-10-13 23:25:30|86910.8|86860.8|86913.7|86863.7|86914.1|86864.1|86908.2|86858.2|28
1634167540000|2021-10-13 23:25:40|86913.8|86863.8|86914.2|86864.2|86917.4|86867.4|86910.9|86860.9|22
1634167550000|2021-10-13 23:25:50|86914.1|86864.1|86916.9|86866.9|86916.9|86866.9|86911.5|86861.5|42
1634167560000|2021-10-13 23:26:00|86912.6|86862.6|86912.1|86862.1|86915.2|86865.2|86910.6|86860.6|24
1634167570000|2021-10-13 23:26:10|86913.2|86863.2|86915.3|86865.3|86916.2|86866.2|86910|86860|19
1634167580000|2021-10-13 23:26:20|86915.6|86865.6|86917.5|86867.5|86917.5|86867.5|86914.8|86864.8|8
1634167590000|2021-10-13 23:26:30|86917.1|86867.1|86915.1|86865.1|86917.1|86867.1|86910.8|86860.8|28
1634167600000|2021-10-13 23:26:40|86914.9|86864.9|86916.9|86866.9|86917.7|86867.7|86914.9|86864.9|8
1634167610000|2021-10-13 23:26:50|86916.7|86866.7|86917.3|86867.3|86918.6|86868.6|86916.7|86866.7|12
1634167620000|2021-10-13 23:27:00|86916.3|86866.3|86916.3|86866.3|86918.1|86868.1|86915.9|86865.9|7
1634167630000|2021-10-13 23:27:10|86914.7|86864.7|86916.2|86866.2|86918.7|86868.7|86914.3|86864.3|15
1634167640000|2021-10-13 23:27:20|86915.3|86865.3|86911.5|86861.5|86920.2|86870.2|86908.2|86858.2|24
1634167650000|2021-10-13 23:27:30|86911.1|86861.1|86912.3|86862.3|86912.3|86862.3|86911.1|86861.1|5
1634167660000|2021-10-13 23:27:40|86911.6|86861.6|86913|86863|86913.4|86863.4|86911.6|86861.6|10
1634167670000|2021-10-13 23:27:50|86912.8|86862.8|86910.8|86860.8|86913.5|86863.5|86910.8|86860.8|6
1634167680000|2021-10-13 23:28:00|86908|86858|86915.3|86865.3|86916.5|86866.5|86908|86858|10
1634167690000|2021-10-13 23:28:10|86915.2|86865.2|86914.9|86864.9|86915.2|86865.2|86910.3|86860.3|21
1634167700000|2021-10-13 23:28:20|86915.1|86865.1|86918.5|86868.5|86919.5|86869.5|86913.2|86863.2|25
1634167710000|2021-10-13 23:28:30|86918.7|86868.7|86917.6|86867.6|86918.8|86868.8|86916.1|86866.1|24
1634167720000|2021-10-13 23:28:40|86917.2|86867.2|86921.6|86871.6|86921.6|86871.6|86917.2|86867.2|29
1634167730000|2021-10-13 23:28:50|86921.8|86871.8|86920.8|86870.8|86921.9|86871.9|86919.7|86869.7|19
1634167740000|2021-10-13 23:29:00|86920.3|86870.3|86920.9|86870.9|86920.9|86870.9|86919.3|86869.3|18
1634167750000|2021-10-13 23:29:10|86920.4|86870.4|86917.2|86867.2|86920.4|86870.4|86916|86866|11
1634167760000|2021-10-13 23:29:20|86919.5|86869.5|86918.3|86868.3|86920.2|86870.2|86916.2|86866.2|25
1634167770000|2021-10-13 23:29:30|86918.2|86868.2|86920.2|86870.2|86921.7|86871.7|86918.1|86868.1|12
1634167780000|2021-10-13 23:29:40|86920|86870|86915.9|86865.9|86920|86870|86915.9|86865.9|7
1634167790000|2021-10-13 23:29:50|86916.7|86866.7|86917.4|86867.4|86917.4|86867.4|86916.1|86866.1|4
1634167800000|2021-10-13 23:30:00|86921.5|86871.5|86914.5|86864.5|86922.9|86872.9|86913.9|86863.9|33
1634167810000|2021-10-13 23:30:10|86914.1|86864.1|86918|86868|86921.9|86871.9|86913.6|86863.6|15
1634167820000|2021-10-13 23:30:20|86917.2|86867.2|86913.4|86863.4|86917.2|86867.2|86911.8|86861.8|28
1634167830000|2021-10-13 23:30:30|86911.4|86861.4|86913.7|86863.7|86914.4|86864.4|86911.4|86861.4|15
1634167840000|2021-10-13 23:30:40|86914.1|86864.1|86917|86867|86917|86867|86913.7|86863.7|16
1634167850000|2021-10-13 23:30:50|86916.3|86866.3|86916.8|86866.8|86917.3|86867.3|86916.3|86866.3|9
1634167860000|2021-10-13 23:31:00|86914.8|86864.8|86916.4|86866.4|86916.4|86866.4|86911.6|86861.6|8
1634167870000|2021-10-13 23:31:10|86916.6|86866.6|86925.4|86875.4|86925.6|86875.6|86913.7|86863.7|29
1634167880000|2021-10-13 23:31:20|86923.6|86873.6|86924.7|86874.7|86926.1|86876.1|86920.7|86870.7|29
1634167890000|2021-10-13 23:31:30|86923.7|86873.7|86921.6|86871.6|86925.2|86875.2|86921.6|86871.6|13
1634167900000|2021-10-13 23:31:40|86922.7|86872.7|86924.4|86874.4|86926.3|86876.3|86920.6|86870.6|14
1634167910000|2021-10-13 23:31:50|86921.8|86871.8|86923|86873|86923.5|86873.5|86921.8|86871.8|17
1634167920000|2021-10-13 23:32:00|86923.3|86873.3|86923.1|86873.1|86924.5|86874.5|86920.8|86870.8|14
1634167930000|2021-10-13 23:32:10|86923.7|86873.7|86922.4|86872.4|86923.7|86873.7|86921.2|86871.2|12
1634167940000|2021-10-13 23:32:20|86920.8|86870.8|86923.5|86873.5|86928.4|86878.4|86920.8|86870.8|31
1634167950000|2021-10-13 23:32:30|86923.6|86873.6|86923.8|86873.8|86925.2|86875.2|86923.6|86873.6|9
1634167960000|2021-10-13 23:32:40|86924|86874|86926.1|86876.1|86926.1|86876.1|86919|86869|18
1634167970000|2021-10-13 23:32:50|86926.6|86876.6|86927.4|86877.4|86929.4|86879.4|86921.6|86871.6|23
1634167980000|2021-10-13 23:33:00|86927.7|86877.7|86922.6|86872.6|86929.6|86879.6|86921.8|86871.8|13
1634167990000|2021-10-13 23:33:10|86925.5|86875.5|86919.6|86869.6|86925.5|86875.5|86914.6|86864.6|15
1634168000000|2021-10-13 23:33:20|86920.3|86870.3|86920.3|86870.3|86921.4|86871.4|86919.1|86869.1|9
1634168010000|2021-10-13 23:33:30|86919.6|86869.6|86923.1|86873.1|86923.1|86873.1|86917.4|86867.4|22
1634168020000|2021-10-13 23:33:40|86924.6|86874.6|86926.4|86876.4|86927.3|86877.3|86921.9|86871.9|19
1634168030000|2021-10-13 23:33:50|86926.2|86876.2|86925.1|86875.1|86928.1|86878.1|86925|86875|8
1634168040000|2021-10-13 23:34:00|86925.5|86875.5|86925.5|86875.5|86925.7|86875.7|86924.3|86874.3|15
1634168050000|2021-10-13 23:34:10|86925.4|86875.4|86925.2|86875.2|86931.1|86881.1|86924.3|86874.3|19
1634168060000|2021-10-13 23:34:20|86928.9|86878.9|86928.9|86878.9|86930.1|86880.1|86924.1|86874.1|14
1634168070000|2021-10-13 23:34:30|86928.1|86878.1|86928.6|86878.6|86928.7|86878.7|86925.1|86875.1|12
1634168080000|2021-10-13 23:34:40|86929.3|86879.3|86926.2|86876.2|86930.9|86880.9|86923.6|86873.6|11
1634168090000|2021-10-13 23:34:50|86926.1|86876.1|86927.3|86877.3|86930.1|86880.1|86925.3|86875.3|9
1634168100000|2021-10-13 23:35:00|86927.4|86877.4|86926.4|86876.4|86928.6|86878.6|86923.9|86873.9|8
1634168110000|2021-10-13 23:35:10|86925.4|86875.4|86924.5|86874.5|86927.3|86877.3|86923.3|86873.3|14
1634168120000|2021-10-13 23:35:20|86925.1|86875.1|86926.1|86876.1|86927.5|86877.5|86923.3|86873.3|18
1634168130000|2021-10-13 23:35:30|86923|86873|86926.4|86876.4|86928.1|86878.1|86923|86873|12
1634168140000|2021-10-13 23:35:40|86925.4|86875.4|86925.1|86875.1|86926.3|86876.3|86923.6|86873.6|10
1634168150000|2021-10-13 23:35:50|86925.9|86875.9|86923.3|86873.3|86932|86882|86921.1|86871.1|22
1634168160000|2021-10-13 23:36:00|86921.5|86871.5|86924.2|86874.2|86924.2|86874.2|86920.3|86870.3|22
1634168170000|2021-10-13 23:36:10|86923.6|86873.6|86922.2|86872.2|86924.9|86874.9|86922.2|86872.2|11
1634168180000|2021-10-13 23:36:20|86921.6|86871.6|86922.7|86872.7|86924.1|86874.1|86920.6|86870.6|17
1634168190000|2021-10-13 23:36:30|86922.8|86872.8|86921.9|86871.9|86924.1|86874.1|86920.4|86870.4|28
1634168200000|2021-10-13 23:36:40|86921.8|86871.8|86925.9|86875.9|86925.9|86875.9|86919.7|86869.7|12
1634168210000|2021-10-13 23:36:50|86924.7|86874.7|86924.8|86874.8|86926.9|86876.9|86921.2|86871.2|10
1634168220000|2021-10-13 23:37:00|86917.4|86867.4|86923.4|86873.4|86925.6|86875.6|86917.4|86867.4|18
1634168230000|2021-10-13 23:37:10|86923.8|86873.8|86926.2|86876.2|86926.2|86876.2|86923.3|86873.3|18
1634168240000|2021-10-13 23:37:20|86925.9|86875.9|86925.3|86875.3|86926.6|86876.6|86924.7|86874.7|14
1634168250000|2021-10-13 23:37:30|86924.8|86874.8|86936.2|86857|86936.2|86875.5|86921.1|86857|13
1634168260000|2021-10-13 23:37:40|86927.9|86859.5|86925.5|86875.5|86927.9|86877.9|86921.2|86859.5|11
1634168270000|2021-10-13 23:37:50|86924.7|86874.7|86923.4|86873.4|86926.8|86876.8|86923.1|86873.1|9
1634168280000|2021-10-13 23:38:00|86922.9|86872.9|86925.8|86875.8|86926.2|86876.2|86922.9|86872.9|15
1634168290000|2021-10-13 23:38:10|86921.6|86871.6|86923.4|86873.4|86924.8|86874.8|86919.7|86869.7|9
1634168300000|2021-10-13 23:38:20|86926.2|86876.2|86926.5|86876.5|86926.8|86876.8|86925.7|86875.7|10
1634168310000|2021-10-13 23:38:30|86924.3|86874.3|86924.8|86874.8|86925.1|86875.1|86921|86871|8
1634168320000|2021-10-13 23:38:40|86924.7|86874.7|86922.4|86872.4|86924.7|86874.7|86921.6|86871.6|6
1634168330000|2021-10-13 23:38:50|86922.2|86872.2|86924.4|86874.4|86924.4|86874.4|86922.1|86872.1|5
1634168340000|2021-10-13 23:39:00|86923.6|86873.6|86924|86874|86924|86874|86920.4|86870.4|8
1634168350000|2021-10-13 23:39:10|86924.1|86874.1|86922.9|86872.9|86924.1|86874.1|86921|86871|8
1634168360000|2021-10-13 23:39:20|86923|86873|86923.4|86873.4|86924.3|86874.3|86921.7|86871.7|10
1634168370000|2021-10-13 23:39:30|86923.7|86873.7|86923.1|86873.1|86926.5|86876.5|86922.8|86872.8|8
1634168380000|2021-10-13 23:39:40|86922.9|86872.9|86921.8|86871.8|86922.9|86872.9|86921|86871|3
1634168390000|2021-10-13 23:39:50|86921.4|86871.4|86922.2|86872.2|86922.6|86872.6|86921.4|86871.4|4
1634168400000|2021-10-13 23:40:00|86918.9|86868.9|86920.2|86870.2|86921.2|86871.2|86916.9|86866.9|14
1634168410000|2021-10-13 23:40:10|86922.7|86872.7|86921.7|86871.7|86923.7|86873.7|86920.1|86870.1|11
1634168420000|2021-10-13 23:40:20|86925.7|86875.7|86918.6|86868.6|86926|86876|86915.4|86865.4|23
1634168430000|2021-10-13 23:40:30|86919|86869|86916.7|86866.7|86920.4|86870.4|86915.1|86865.1|23
1634168440000|2021-10-13 23:40:40|86916.8|86866.8|86913|86863|86918.1|86868.1|86912|86862|40
1634168450000|2021-10-13 23:40:50|86913.6|86863.6|86915.5|86865.5|86915.5|86865.5|86913.6|86863.6|13
1634168460000|2021-10-13 23:41:00|86916.1|86866.1|86910.8|86860.8|86917.2|86867.2|86910.4|86860.4|17
1634168470000|2021-10-13 23:41:10|86911.3|86861.3|86914.8|86864.8|86916|86866|86909.9|86859.9|18
1634168480000|2021-10-13 23:41:20|86916.4|86866.4|86913.4|86863.4|86916.8|86866.8|86909.4|86859.4|23
1634168490000|2021-10-13 23:41:30|86912.9|86862.9|86911.4|86861.4|86914.6|86864.6|86911.4|86861.4|10
1634168500000|2021-10-13 23:41:40|86910.6|86860.6|86913.6|86863.6|86913.6|86863.6|86910.6|86860.6|10
1634168510000|2021-10-13 23:41:50|86915|86865|86915.9|86865.9|86916.5|86866.5|86912.5|86862.5|25
1634168520000|2021-10-13 23:42:00|86916.2|86866.2|86918.8|86868.8|86919.3|86869.3|86913.5|86863.5|15
1634168530000|2021-10-13 23:42:10|86918.3|86868.3|86917.8|86867.8|86918.7|86868.7|86917.5|86867.5|7
1634168540000|2021-10-13 23:42:20|86913.9|86863.9|86917.5|86867.5|86918.2|86868.2|86913.9|86863.9|9
1634168550000|2021-10-13 23:42:30|86916.9|86866.9|86917.1|86867.1|86917.1|86867.1|86914.6|86864.6|4
1634168560000|2021-10-13 23:42:40|86917|86867|86915|86865|86919.4|86869.4|86914.1|86864.1|15
1634168570000|2021-10-13 23:42:50|86915.5|86865.5|86915.2|86865.2|86917.1|86867.1|86911.4|86861.4|27
1634168580000|2021-10-13 23:43:00|86914.2|86864.2|86910.7|86860.7|86916.5|86866.5|86910.7|86860.7|22
1634168590000|2021-10-13 23:43:10|86913.5|86863.5|86912.9|86862.9|86917.2|86867.2|86911.4|86861.4|21
1634168600000|2021-10-13 23:43:20|86912.4|86862.4|86913.1|86863.1|86914.6|86864.6|86909.8|86859.8|39
1634168610000|2021-10-13 23:43:30|86913.3|86863.3|86915.3|86865.3|86915.4|86865.4|86912.9|86862.9|21
1634168620000|2021-10-13 23:43:40|86914.8|86864.8|86916.5|86866.5|86917.6|86867.6|86914.7|86864.7|29
1634168630000|2021-10-13 23:43:50|86916.1|86866.1|86911.2|86861.2|86918.2|86868.2|86911.2|86861.2|15
1634168640000|2021-10-13 23:44:00|86911.7|86861.7|86917.4|86867.4|86917.4|86867.4|86911.4|86861.4|17
1634168650000|2021-10-13 23:44:10|86915.7|86865.7|86913.4|86863.4|86917.1|86867.1|86913.4|86863.4|19
1634168660000|2021-10-13 23:44:20|86913.9|86863.9|86915|86865|86915.4|86865.4|86910.3|86860.3|20
1634168670000|2021-10-13 23:44:30|86915.2|86865.2|86916.3|86866.3|86919.4|86869.4|86914.4|86864.4|14
1634168680000|2021-10-13 23:44:40|86916.2|86866.2|86915.1|86865.1|86918.9|86868.9|86913.4|86863.4|22
1634168690000|2021-10-13 23:44:50|86915.3|86865.3|86917.9|86867.9|86920.3|86870.3|86915.3|86865.3|16
1634168700000|2021-10-13 23:45:00|86918.2|86868.2|86918.6|86868.6|86919.9|86869.9|86913.3|86863.3|30
1634168710000|2021-10-13 23:45:10|86916.5|86866.5|86916.6|86866.6|86917.8|86867.8|86913.7|86863.7|18
1634168720000|2021-10-13 23:45:20|86912.8|86862.8|86916.6|86866.6|86916.9|86866.9|86912.8|86862.8|13
1634168730000|2021-10-13 23:45:30|86916|86866|86916.9|86866.9|86917.3|86867.3|86912.1|86862.1|14
1634168740000|2021-10-13 23:45:40|86916.8|86866.8|86912|86862|86917.5|86867.5|86909|86859|34
1634168750000|2021-10-13 23:45:50|86911.8|86861.8|86912.1|86862.1|86914.3|86864.3|86910.9|86860.9|13
1634168760000|2021-10-13 23:46:00|86912.2|86862.2|86911.1|86861.1|86913.9|86863.9|86911.1|86861.1|19
1634168770000|2021-10-13 23:46:10|86911.3|86861.3|86910.4|86860.4|86911.6|86861.6|86909.5|86859.5|17
1634168780000|2021-10-13 23:46:20|86909.9|86859.9|86911.3|86861.3|86911.6|86861.6|86909.6|86859.6|11
1634168790000|2021-10-13 23:46:30|86911.7|86861.7|86909.3|86859.3|86911.7|86861.7|86909|86859|17
1634168800000|2021-10-13 23:46:40|86909.6|86859.6|86911.2|86861.2|86911.4|86861.4|86908.9|86858.9|16
1634168810000|2021-10-13 23:46:50|86910.9|86860.9|86909.8|86859.8|86911.9|86861.9|86908.2|86858.2|15
1634168820000|2021-10-13 23:47:00|86909.7|86859.7|86911.4|86861.4|86913.4|86863.4|86909.7|86859.7|23
1634168830000|2021-10-13 23:47:10|86911.5|86861.5|86910.9|86860.9|86912.7|86862.7|86910.5|86860.5|14
1634168840000|2021-10-13 23:47:20|86911.5|86861.5|86909.4|86859.4|86911.5|86861.5|86907.1|86857.1|21
1634168850000|2021-10-13 23:47:30|86909.3|86859.3|86903.1|86853.1|86911.8|86861.8|86902.4|86852.4|30
1634168860000|2021-10-13 23:47:40|86901.9|86851.9|86906.6|86856.6|86906.8|86856.8|86899.3|86849.3|27
1634168870000|2021-10-13 23:47:50|86905.9|86855.9|86903.6|86853.6|86905.9|86855.9|86900.5|86850.5|24
1634168880000|2021-10-13 23:48:00|86903.3|86853.3|86906|86856|86907|86857|86901.1|86851.1|17
1634168890000|2021-10-13 23:48:10|86905.9|86855.9|86901.7|86851.7|86905.9|86855.9|86901.7|86851.7|10
1634168900000|2021-10-13 23:48:20|86902.7|86852.7|86906|86856|86906|86856|86901.4|86851.4|25
1634168910000|2021-10-13 23:48:30|86904.9|86854.9|86905.5|86855.5|86909|86859|86904.3|86854.3|20
1634168920000|2021-10-13 23:48:40|86906.5|86856.5|86903.7|86853.7|86907.7|86857.7|86901|86851|20
1634168930000|2021-10-13 23:48:50|86906|86856|86903.3|86853.3|86906.2|86856.2|86902.3|86852.3|15
1634168940000|2021-10-13 23:49:00|86904|86854|86913.5|86863.5|86913.6|86863.6|86899.8|86849.8|29
1634168950000|2021-10-13 23:49:10|86912.2|86862.2|86908.2|86858.2|86913|86863|86906.4|86856.4|31
1634168960000|2021-10-13 23:49:20|86908.4|86858.4|86906|86856|86908.4|86858.4|86904.1|86854.1|28
1634168970000|2021-10-13 23:49:30|86905.9|86855.9|86911.5|86861.5|86912.7|86862.7|86904.3|86854.3|32
1634168980000|2021-10-13 23:49:40|86913.8|86863.8|86912.7|86862.7|86913.8|86863.8|86909.3|86859.3|19
1634168990000|2021-10-13 23:49:50|86913.1|86863.1|86914.4|86864.4|86914.4|86864.4|86911.8|86861.8|19
1634169000000|2021-10-13 23:50:00|86910.7|86860.7|86914.2|86864.2|86914.3|86864.3|86907.1|86857.1|18
1634169010000|2021-10-13 23:50:10|86914.7|86864.7|86914.1|86864.1|86915.1|86865.1|86909.2|86859.2|25
1634169020000|2021-10-13 23:50:20|86912.7|86862.7|86912.2|86862.2|86914.9|86864.9|86912.2|86862.2|17
1634169030000|2021-10-13 23:50:30|86912.1|86862.1|86912.5|86862.5|86912.5|86862.5|86907.6|86857.6|13
1634169040000|2021-10-13 23:50:40|86911.9|86861.9|86912.6|86862.6|86913.6|86863.6|86911.9|86861.9|6
1634169050000|2021-10-13 23:50:50|86912.8|86862.8|86909.2|86859.2|86912.8|86862.8|86907.6|86857.6|22
1634169060000|2021-10-13 23:51:00|86908.7|86858.7|86905.7|86855.7|86910|86860|86904.3|86854.3|25
1634169070000|2021-10-13 23:51:10|86906.7|86856.7|86905.8|86855.8|86907.5|86857.5|86902.7|86852.7|26
1634169080000|2021-10-13 23:51:20|86904.5|86854.5|86906.2|86856.2|86906.6|86856.6|86902.8|86852.8|17
1634169090000|2021-10-13 23:51:30|86904.2|86854.2|86903.7|86853.7|86906.9|86856.9|86903.5|86853.5|12
1634169100000|2021-10-13 23:51:40|86905|86855|86907.2|86857.2|86907.8|86857.8|86902.6|86852.6|10
1634169110000|2021-10-13 23:51:50|86905.9|86855.9|86903.4|86853.4|86908.1|86858.1|86903.4|86853.4|16
1634169120000|2021-10-13 23:52:00|86908.1|86858.1|86903.4|86853.4|86908.1|86858.1|86902.4|86852.4|20
1634169130000|2021-10-13 23:52:10|86904.8|86854.8|86903.3|86853.3|86908.9|86858.9|86903.3|86853.3|15
1634169140000|2021-10-13 23:52:20|86906.7|86856.7|86904.6|86854.6|86908.5|86858.5|86903.7|86853.7|14
1634169150000|2021-10-13 23:52:30|86905|86855|86909.2|86859.2|86910|86860|86905|86855|12
1634169160000|2021-10-13 23:52:40|86907.9|86857.9|86904.2|86854.2|86908.4|86858.4|86904.2|86854.2|12
1634169170000|2021-10-13 23:52:50|86906.3|86856.3|86904|86854|86908.8|86858.8|86903.9|86853.9|16
1634169180000|2021-10-13 23:53:00|86903.9|86853.9|86901.3|86851.3|86906.8|86856.8|86901|86851|24
1634169190000|2021-10-13 23:53:10|86900.3|86850.3|86904.5|86854.5|86905.4|86855.4|86900|86850|31
1634169200000|2021-10-13 23:53:20|86904.8|86854.8|86900.3|86850.3|86906.9|86856.9|86900|86850|13
1634169210000|2021-10-13 23:53:30|86900.9|86850.9|86902.6|86852.6|86904|86854|86900.1|86850.1|23
1634169220000|2021-10-13 23:53:40|86899.8|86849.8|86903.6|86853.6|86906.1|86856.1|86899.3|86849.3|33
1634169230000|2021-10-13 23:53:50|86903.7|86853.7|86903.6|86853.6|86906.1|86856.1|86903.6|86853.6|22
1634169240000|2021-10-13 23:54:00|86903.7|86853.7|86906.9|86856.9|86906.9|86856.9|86903.7|86853.7|19
1634169250000|2021-10-13 23:54:10|86906.8|86856.8|86903.9|86853.9|86907|86857|86902.3|86852.3|15
1634169260000|2021-10-13 23:54:20|86902.3|86852.3|86903.2|86853.2|86906.5|86856.5|86901.6|86851.6|18
1634169270000|2021-10-13 23:54:30|86903.4|86853.4|86900.4|86850.4|86906.8|86856.8|86895.3|86845.3|18
1634169280000|2021-10-13 23:54:40|86904|86854|86907|86857|86909|86859|86902.3|86852.3|20
1634169290000|2021-10-13 23:54:50|86907.5|86857.5|86907|86857|86907.8|86857.8|86904|86854|20
1634169300000|2021-10-13 23:55:00|86907.3|86857.3|86906.3|86856.3|86909.1|86859.1|86906.3|86856.3|25
1634169310000|2021-10-13 23:55:10|86906.2|86856.2|86908.7|86858.7|86909.2|86859.2|86906.2|86856.2|22
1634169320000|2021-10-13 23:55:20|86908.3|86858.3|86902.9|86852.9|86908.9|86858.9|86902.9|86852.9|14
1634169330000|2021-10-13 23:55:30|86902.5|86852.5|86908.6|86858.6|86908.9|86858.9|86902.5|86852.5|22
1634169340000|2021-10-13 23:55:40|86908.7|86858.7|86908.2|86858.2|86908.9|86858.9|86907.4|86857.4|18
1634169350000|2021-10-13 23:55:50|86907.8|86857.8|86906.1|86856.1|86908.4|86858.4|86904.1|86854.1|22
1634169360000|2021-10-13 23:56:00|86905.9|86855.9|86906.8|86856.8|86907.1|86857.1|86903.5|86853.5|25
1634169370000|2021-10-13 23:56:10|86907|86857|86907.1|86857.1|86907.1|86857.1|86903.7|86853.7|22
1634169380000|2021-10-13 23:56:20|86908|86858|86904.7|86854.7|86908|86858|86902.9|86852.9|15
1634169390000|2021-10-13 23:56:30|86902.6|86852.6|86898.7|86848.7|86903.9|86853.9|86898|86848|27
1634169400000|2021-10-13 23:56:40|86899.3|86849.3|86900|86850|86901.9|86851.9|86899.3|86849.3|11
1634169410000|2021-10-13 23:56:50|86898.6|86848.6|86901.2|86851.2|86901.9|86851.9|86898.4|86848.4|18
1634169420000|2021-10-13 23:57:00|86901.3|86851.3|86901.4|86851.4|86902.6|86852.6|86899.4|86849.4|11
1634169430000|2021-10-13 23:57:10|86901.3|86851.3|86896.3|86846.3|86901.6|86851.6|86895.9|86845.9|15
1634169440000|2021-10-13 23:57:20|86897.4|86847.4|86898.7|86848.7|86899.8|86849.8|86897.3|86847.3|16
1634169450000|2021-10-13 23:57:30|86898.1|86848.1|86899.2|86849.2|86899.2|86849.2|86896.2|86846.2|7
1634169460000|2021-10-13 23:57:40|86899|86849|86899.7|86849.7|86900.1|86850.1|86897.5|86847.5|13
1634169470000|2021-10-13 23:57:50|86898.7|86848.7|86898.8|86848.8|86901.2|86851.2|86898.7|86848.7|12
1634169480000|2021-10-13 23:58:00|86897|86847|86898.6|86848.6|86900.3|86850.3|86897|86847|10
1634169490000|2021-10-13 23:58:10|86898.4|86848.4|86898.4|86848.4|86900.7|86850.7|86898.4|86848.4|9
1634169500000|2021-10-13 23:58:20|86895.5|86845.5|86897|86847|86897|86847|86894.9|86844.9|17
1634169510000|2021-10-13 23:58:30|86896.8|86846.8|86898|86848|86900|86850|86894.9|86844.9|20
1634169520000|2021-10-13 23:58:40|86899.1|86849.1|86899.7|86849.7|86903.4|86853.4|86898.9|86848.9|18
1634169530000|2021-10-13 23:58:50|86899.4|86849.4|86901.2|86851.2|86903.2|86853.2|86897.5|86847.5|18
1634169540000|2021-10-13 23:59:00|86902.5|86852.5|86903.8|86853.8|86904.7|86854.7|86900.7|86850.7|25
1634169550000|2021-10-13 23:59:10|86903.4|86853.4|86903.8|86853.8|86904.8|86854.8|86902.8|86852.8|19
1634169560000|2021-10-13 23:59:20|86903.7|86853.7|86910.6|86860.6|86910.6|86860.6|86902.1|86852.1|14
1634169570000|2021-10-13 23:59:30|86909.7|86859.7|86905.7|86855.7|86909.7|86859.7|86903.7|86853.7|15
1634169580000|2021-10-13 23:59:40|86905.2|86855.2|86917.9|86846.9|86918.5|86857.8|86904.2|86843.9|16
1634169590000|2021-10-13 23:59:50|86906.6|86856.6|86907|86857|86907.2|86857.2|86903|86853|26
1634169600000|2021-10-14 00:00:00|86907.1|86857.1|86903|86853|86907.1|86857.1|86899.5|86849.5|64
1634169610000|2021-10-14 00:00:10|86902.4|86852.4|86899.5|86849.5|86905|86855|86898.3|86848.3|52
1634169620000|2021-10-14 00:00:20|86901.9|86851.9|86894.5|86844.5|86902.5|86852.5|86891.9|86841.9|53
1634169630000|2021-10-14 00:00:30|86894|86844|86884.4|86834.4|86894.6|86844.6|86884.1|86834.1|36
1634169640000|2021-10-14 00:00:40|86888.8|86838.8|86885.4|86835.4|86894.3|86844.3|86881.4|86831.4|47
1634169650000|2021-10-14 00:00:50|86885.5|86835.5|86892.1|86842.1|86892.8|86842.8|86885.5|86835.5|51
1634169660000|2021-10-14 00:01:00|86892|86842|86889.4|86839.4|86892.8|86842.8|86887.1|86837.1|40
1634169670000|2021-10-14 00:01:10|86889.1|86839.1|86888.9|86838.9|86890.1|86840.1|86888.7|86838.7|24
1634169680000|2021-10-14 00:01:20|86889.8|86839.8|86900|86850|86902|86852|86889.8|86839.8|44
1634169690000|2021-10-14 00:01:30|86898.9|86848.9|86898.8|86848.8|86901.8|86851.8|86897.6|86847.6|39
1634169700000|2021-10-14 00:01:40|86899.2|86849.2|86900.9|86850.9|86901.6|86851.6|86899.1|86849.1|41
1634169710000|2021-10-14 00:01:50|86902.8|86852.8|86902.1|86852.1|86904.2|86854.2|86901.3|86851.3|23
1634169720000|2021-10-14 00:02:00|86901.3|86851.3|86897.1|86847.1|86901.3|86851.3|86896.4|86846.4|34
1634169730000|2021-10-14 00:02:10|86897.3|86847.3|86893.8|86843.8|86897.3|86847.3|86892.4|86842.4|36
1634169740000|2021-10-14 00:02:20|86893.9|86843.9|86892.9|86842.9|86895.4|86845.4|86892.1|86842.1|27
1634169750000|2021-10-14 00:02:30|86888.9|86838.9|86892.9|86842.9|86893.3|86843.3|86887.7|86837.7|32
1634169760000|2021-10-14 00:02:40|86892.8|86842.8|86893.6|86843.6|86894|86844|86892.6|86842.6|9
1634169770000|2021-10-14 00:02:50|86893.5|86843.5|86893.1|86843.1|86893.5|86843.5|86891.2|86841.2|13
1634169780000|2021-10-14 00:03:00|86893.3|86843.3|86894.4|86844.4|86895.5|86845.5|86893.3|86843.3|22
1634169790000|2021-10-14 00:03:10|86893.2|86843.2|86894.4|86844.4|86895.4|86845.4|86893.2|86843.2|16
1634169800000|2021-10-14 00:03:20|86895.1|86845.1|86893|86843|86895.3|86845.3|86892.6|86842.6|19
1634169810000|2021-10-14 00:03:30|86892.9|86842.9|86893.8|86843.8|86893.8|86843.8|86892.1|86842.1|31
1634169820000|2021-10-14 00:03:40|86894.2|86844.2|86895.3|86845.3|86895.4|86845.4|86893.9|86843.9|30
1634169830000|2021-10-14 00:03:50|86896.1|86846.1|86899|86849|86901.8|86851.8|86895.5|86845.5|31
1634169840000|2021-10-14 00:04:00|86899.1|86849.1|86899.4|86849.4|86901.9|86851.9|86899|86849|22
1634169850000|2021-10-14 00:04:10|86899|86849|86897|86847|86901.8|86851.8|86896|86846|20
1634169860000|2021-10-14 00:04:20|86896.9|86846.9|86896.3|86846.3|86901.2|86851.2|86895.2|86845.2|15
1634169870000|2021-10-14 00:04:30|86895.8|86845.8|86897.3|86847.3|86898.4|86848.4|86894.5|86844.5|27
1634169880000|2021-10-14 00:04:40|86896.7|86846.7|86896.6|86846.6|86896.8|86846.8|86894.2|86844.2|19
1634169890000|2021-10-14 00:04:50|86896.5|86846.5|86901.7|86851.7|86901.7|86851.7|86896.2|86846.2|11
1634169900000|2021-10-14 00:05:00|86902|86852|86892.7|86842.7|86902.3|86852.3|86890.8|86840.8|24
1634169910000|2021-10-14 00:05:10|86892.4|86842.4|86895.4|86845.4|86895.6|86845.6|86892.3|86842.3|21
1634169920000|2021-10-14 00:05:20|86895.5|86845.5|86897.8|86847.8|86898.1|86848.1|86895.4|86845.4|20
1634169930000|2021-10-14 00:05:30|86897.9|86847.9|86894.5|86844.5|86898.2|86848.2|86893.9|86843.9|21
1634169940000|2021-10-14 00:05:40|86894|86844|86895.8|86845.8|86895.9|86845.9|86891.1|86841.1|15
1634169950000|2021-10-14 00:05:50|86895.9|86845.9|86895.4|86845.4|86897.3|86847.3|86891.1|86841.1|19
1634169960000|2021-10-14 00:06:00|86895.5|86845.5|86899.1|86849.1|86899.8|86849.8|86894.7|86844.7|21
1634169970000|2021-10-14 00:06:10|86899.2|86849.2|86890.9|86840.9|86899.2|86849.2|86890.9|86840.9|17
1634169980000|2021-10-14 00:06:20|86890.8|86840.8|86896.3|86846.3|86896.3|86846.3|86890.8|86840.8|9
1634169990000|2021-10-14 00:06:30|86895.3|86845.3|86892.3|86842.3|86895.4|86845.4|86892.3|86842.3|22
1634170000000|2021-10-14 00:06:40|86892.4|86842.4|86891.6|86841.6|86893.3|86843.3|86891.6|86841.6|16
1634170010000|2021-10-14 00:06:50|86892.1|86842.1|86891.5|86841.5|86892.7|86842.7|86890.9|86840.9|16
1634170020000|2021-10-14 00:07:00|86891.9|86841.9|86894.4|86844.4|86895.7|86845.7|86890.3|86840.3|22
1634170030000|2021-10-14 00:07:10|86895.7|86845.7|86895.9|86845.9|86897.1|86847.1|86895.7|86845.7|18
1634170040000|2021-10-14 00:07:20|86897.2|86847.2|86893.5|86843.5|86897.2|86847.2|86889.5|86839.5|21
1634170050000|2021-10-14 00:07:30|86896|86846|86892.6|86842.6|86896|86846|86891.4|86841.4|14
1634170060000|2021-10-14 00:07:40|86893.2|86843.2|86896.8|86846.8|86897.7|86847.7|86891.5|86841.5|30
1634170070000|2021-10-14 00:07:50|86896.9|86846.9|86896.3|86846.3|86898|86848|86894.9|86844.9|17
1634170080000|2021-10-14 00:08:00|86896.1|86846.1|86896.8|86846.8|86897.1|86847.1|86893.4|86843.4|20
1634170090000|2021-10-14 00:08:10|86898.5|86848.5|86897.7|86847.7|86898.8|86848.8|86897.6|86847.6|12
1634170100000|2021-10-14 00:08:20|86897.9|86847.9|86898.7|86848.7|86901|86851|86897.9|86847.9|30
1634170110000|2021-10-14 00:08:30|86898.6|86848.6|86899.8|86849.8|86901.5|86851.5|86898.6|86848.6|29
1634170120000|2021-10-14 00:08:40|86900|86850|86904.7|86854.7|86905.4|86855.4|86900|86850|29
1634170130000|2021-10-14 00:08:50|86904.5|86854.5|86901.1|86851.1|86904.9|86854.9|86899.8|86849.8|24
1634170140000|2021-10-14 00:09:00|86901|86851|86901.7|86851.7|86901.7|86851.7|86898.5|86848.5|6
1634170150000|2021-10-14 00:09:10|86902.5|86852.5|86902.9|86852.9|86903.8|86853.8|86902.3|86852.3|8
1634170160000|2021-10-14 00:09:20|86902.6|86852.6|86901.7|86851.7|86902.6|86852.6|86898.7|86848.7|26
1634170170000|2021-10-14 00:09:30|86901.6|86851.6|86898.3|86848.3|86901.9|86851.9|86897.2|86847.2|26
1634170180000|2021-10-14 00:09:40|86897.9|86847.9|86896.8|86846.8|86900.4|86850.4|86896.7|86846.7|18
1634170190000|2021-10-14 00:09:50|86896.9|86846.9|86899.3|86849.3|86899.5|86849.5|86894.6|86844.6|25
1634170200000|2021-10-14 00:10:00|86898.2|86848.2|86896.7|86846.7|86899.4|86849.4|86895.2|86845.2|18
1634170210000|2021-10-14 00:10:10|86896.4|86846.4|86896.7|86846.7|86898.6|86848.6|86893.8|86843.8|25
1634170220000|2021-10-14 00:10:20|86897|86847|86898.4|86848.4|86899.4|86849.4|86894|86844|21
1634170230000|2021-10-14 00:10:30|86898.2|86848.2|86897.8|86847.8|86899.1|86849.1|86897.1|86847.1|19
1634170240000|2021-10-14 00:10:40|86897.9|86847.9|86898.3|86848.3|86900.5|86850.5|86897.9|86847.9|26
1634170250000|2021-10-14 00:10:50|86898.4|86848.4|86899.8|86849.8|86899.8|86849.8|86895.1|86845.1|19
1634170260000|2021-10-14 00:11:00|86899.3|86849.3|86898|86848|86899.3|86849.3|86894.8|86844.8|31
1634170270000|2021-10-14 00:11:10|86898.2|86848.2|86896.1|86846.1|86898.2|86848.2|86896.1|86846.1|24
1634170280000|2021-10-14 00:11:20|86898.4|86848.4|86895.8|86845.8|86898.4|86848.4|86894.6|86844.6|20
1634170290000|2021-10-14 00:11:30|86895.9|86845.9|86899.3|86849.3|86901.1|86851.1|86894.5|86844.5|24
1634170300000|2021-10-14 00:11:40|86899.4|86849.4|86895.8|86845.8|86900.2|86850.2|86895|86845|26
1634170310000|2021-10-14 00:11:50|86895.7|86845.7|86894.7|86844.7|86897.4|86847.4|86893.7|86843.7|31
1634170320000|2021-10-14 00:12:00|86894.5|86844.5|86894.2|86844.2|86896.2|86846.2|86894.1|86844.1|31
1634170330000|2021-10-14 00:12:10|86893.9|86843.9|86893.3|86843.3|86895.5|86845.5|86892.2|86842.2|26
1634170340000|2021-10-14 00:12:20|86893.7|86843.7|86892.7|86842.7|86894.9|86844.9|86892.1|86842.1|22
1634170350000|2021-10-14 00:12:30|86892.1|86842.1|86891.8|86841.8|86892.2|86842.2|86891.6|86841.6|9
1634170360000|2021-10-14 00:12:40|86891.9|86841.9|86890.9|86840.9|86895.1|86845.1|86890.9|86840.9|13
1634170370000|2021-10-14 00:12:50|86891.3|86841.3|86894.1|86844.1|86895|86845|86891.2|86841.2|29
1634170380000|2021-10-14 00:13:00|86894.4|86844.4|86892.1|86842.1|86895.4|86845.4|86892.1|86842.1|17
1634170390000|2021-10-14 00:13:10|86892.2|86842.2|86890.7|86840.7|86894.1|86844.1|86890.7|86840.7|17
1634170400000|2021-10-14 00:13:20|86890.6|86840.6|86889.2|86839.2|86891.5|86841.5|86888.3|86838.3|26
1634170410000|2021-10-14 00:13:30|86889.3|86839.3|86890.1|86840.1|86891.4|86841.4|86889.2|86839.2|18
1634170420000|2021-10-14 00:13:40|86890.2|86840.2|86889.7|86839.7|86890.8|86840.8|86889.6|86839.6|15
1634170430000|2021-10-14 00:13:50|86884.6|86834.6|86890.9|86840.9|86891.6|86841.6|86884.6|86834.6|10
1634170440000|2021-10-14 00:14:00|86890.4|86840.4|86888|86838|86890.4|86840.4|86886.2|86836.2|28
1634170450000|2021-10-14 00:14:10|86887.3|86837.3|86887.3|86837.3|86888|86838|86885.8|86835.8|13
1634170460000|2021-10-14 00:14:20|86888.6|86838.6|86887.3|86837.3|86888.6|86838.6|86884.7|86834.7|11
1634170470000|2021-10-14 00:14:30|86887.2|86837.2|86888.5|86838.5|86888.5|86838.5|86886.2|86836.2|14
1634170480000|2021-10-14 00:14:40|86888.4|86838.4|86880.1|86830.1|86888.4|86838.4|86879.6|86829.6|42
1634170490000|2021-10-14 00:14:50|86880.8|86830.8|86882|86832|86883.4|86833.4|86880.8|86830.8|32
1634170500000|2021-10-14 00:15:00|86882.1|86832.1|86882.5|86832.5|86883.6|86833.6|86881.5|86831.5|33
1634170510000|2021-10-14 00:15:10|86882.6|86832.6|86877.7|86827.7|86884|86834|86877.7|86827.7|33
1634170520000|2021-10-14 00:15:20|86873.4|86823.4|86874.4|86824.4|86876.7|86826.7|86872.6|86822.6|40
1634170530000|2021-10-14 00:15:30|86874.2|86824.2|86871.9|86821.9|86875.2|86825.2|86871.9|86821.9|33
1634170540000|2021-10-14 00:15:40|86873.8|86823.8|86872.3|86822.3|86874.8|86824.8|86870.8|86820.8|45
1634170550000|2021-10-14 00:15:50|86872.6|86822.6|86873.3|86823.3|86873.6|86823.6|86871.3|86821.3|27
1634170560000|2021-10-14 00:16:00|86873.5|86823.5|86875|86825|86876.2|86826.2|86871.5|86821.5|36
1634170570000|2021-10-14 00:16:10|86874.9|86824.9|86872.3|86822.3|86876.5|86826.5|86872.3|86822.3|28
1634170580000|2021-10-14 00:16:20|86873.8|86823.8|86878.4|86828.4|86879|86829|86873.8|86823.8|29
1634170590000|2021-10-14 00:16:30|86877.8|86827.8|86876.9|86826.9|86879.8|86829.8|86875.2|86825.2|29
1634170600000|2021-10-14 00:16:40|86877.5|86827.5|86879.5|86829.5|86879.6|86829.6|86877.2|86827.2|18
1634170610000|2021-10-14 00:16:50|86880.5|86830.5|86876.7|86826.7|86881.6|86831.6|86876.7|86826.7|26
1634170620000|2021-10-14 00:17:00|86875.9|86825.9|86877.2|86827.2|86878.7|86828.7|86875|86825|13
1634170630000|2021-10-14 00:17:10|86876.8|86826.8|86876.7|86826.7|86877.4|86827.4|86873.4|86823.4|34
1634170640000|2021-10-14 00:17:20|86877.2|86827.2|86873.7|86823.7|86877.6|86827.6|86873.2|86823.2|23
1634170650000|2021-10-14 00:17:30|86874.7|86824.7|86876.4|86826.4|86877.1|86827.1|86874.7|86824.7|22
1634170660000|2021-10-14 00:17:40|86876.3|86826.3|86875.6|86825.6|86877|86827|86875.3|86825.3|26
1634170670000|2021-10-14 00:17:50|86875.7|86825.7|86877.3|86827.3|86878.6|86828.6|86875.3|86825.3|22
1634170680000|2021-10-14 00:18:00|86878.7|86828.7|86873.8|86823.8|86878.7|86828.7|86873.3|86823.3|24
1634170690000|2021-10-14 00:18:10|86873.6|86823.6|86872.4|86822.4|86875|86825|86870.9|86820.9|37
1634170700000|2021-10-14 00:18:20|86872.3|86822.3|86872.9|86822.9|86874.6|86824.6|86872.3|86822.3|14
1634170710000|2021-10-14 00:18:30|86873.2|86823.2|86874.2|86824.2|86874.7|86824.7|86872.8|86822.8|8
1634170720000|2021-10-14 00:18:40|86874|86824|86871.6|86821.6|86874|86824|86870.5|86820.5|13
1634170730000|2021-10-14 00:18:50|86872.4|86822.4|86873.9|86823.9|86876|86826|86872.4|86822.4|35
1634170740000|2021-10-14 00:19:00|86871.8|86821.8|86875.7|86825.7|86876.5|86826.5|86868.3|86818.3|26
1634170750000|2021-10-14 00:19:10|86876.6|86826.6|86875.7|86825.7|86876.6|86826.6|86873|86823|41
1634170760000|2021-10-14 00:19:20|86875.8|86825.8|86874.7|86824.7|86876.5|86826.5|86872.8|86822.8|39
1634170770000|2021-10-14 00:19:30|86874.1|86824.1|86874.1|86824.1|86874.9|86824.9|86872.8|86822.8|21
1634170780000|2021-10-14 00:19:40|86873.5|86823.5|86871.8|86821.8|86877|86827|86870.6|86820.6|34
1634170790000|2021-10-14 00:19:50|86871.6|86821.6|86873.5|86823.5|86874.5|86824.5|86871.1|86821.1|29
1634170800000|2021-10-14 00:20:00|86874.7|86824.7|86871.4|86821.4|86876.4|86826.4|86869|86819|34
1634170810000|2021-10-14 00:20:10|86871|86821|86872|86822|86872.9|86822.9|86871|86821|25
1634170820000|2021-10-14 00:20:20|86872.1|86822.1|86871.4|86821.4|86875.7|86825.7|86870.5|86820.5|31
1634170830000|2021-10-14 00:20:30|86871|86821|86875.1|86825.1|86875.9|86825.9|86871|86821|31
1634170840000|2021-10-14 00:20:40|86875|86825|86874.2|86824.2|86875.5|86825.5|86867.5|86817.5|34
1634170850000|2021-10-14 00:20:50|86874.1|86824.1|86874.7|86824.7|86875.4|86825.4|86869.1|86819.1|30
1634170860000|2021-10-14 00:21:00|86874.8|86824.8|86876.4|86826.4|86876.6|86826.6|86873.9|86823.9|22
1634170870000|2021-10-14 00:21:10|86876.5|86826.5|86879.5|86829.5|86879.5|86829.5|86875.9|86825.9|20
1634170880000|2021-10-14 00:21:20|86881.4|86831.4|86876.9|86826.9|86882.1|86832.1|86876.6|86826.6|26
1634170890000|2021-10-14 00:21:30|86877|86827|86876.1|86826.1|86877.4|86827.4|86875.3|86825.3|19
1634170900000|2021-10-14 00:21:40|86876.2|86826.2|86876.6|86826.6|86877.6|86827.6|86874.6|86824.6|25
1634170910000|2021-10-14 00:21:50|86877.4|86827.4|86874.3|86824.3|86878.7|86828.7|86872.5|86822.5|31
1634170920000|2021-10-14 00:22:00|86873.7|86823.7|86873.2|86823.2|86878.3|86828.3|86872.5|86822.5|28
1634170930000|2021-10-14 00:22:10|86873.8|86823.8|86875.3|86825.3|86876.1|86826.1|86873.8|86823.8|16
1634170940000|2021-10-14 00:22:20|86876|86826|86881|86831|86881|86831|86876|86826|21
1634170950000|2021-10-14 00:22:30|86881.1|86831.1|86881.3|86831.3|86883.5|86833.5|86881.1|86831.1|15
1634170960000|2021-10-14 00:22:40|86881.6|86831.6|86879.5|86829.5|86882.4|86832.4|86878.7|86828.7|15
1634170970000|2021-10-14 00:22:50|86879.3|86829.3|86883.4|86833.4|86883.4|86833.4|86879.3|86829.3|12
1634170980000|2021-10-14 00:23:00|86883.7|86833.7|86882.2|86832.2|86883.7|86833.7|86877.6|86827.6|32
1634170990000|2021-10-14 00:23:10|86882.6|86832.6|86881.5|86831.5|86885.2|86835.2|86880.3|86830.3|28
1634171000000|2021-10-14 00:23:20|86882.1|86832.1|86881.9|86831.9|86884.9|86834.9|86879.5|86829.5|24
1634171010000|2021-10-14 00:23:30|86882.4|86832.4|86884.1|86834.1|86884.7|86834.7|86881|86831|23
1634171020000|2021-10-14 00:23:40|86884|86834|86885.9|86835.9|86887.9|86837.9|86884|86834|17
1634171030000|2021-10-14 00:23:50|86881.5|86831.5|86885.2|86835.2|86888.1|86838.1|86880.9|86830.9|30
1634171040000|2021-10-14 00:24:00|86884.6|86834.6|86885|86835|86886.3|86836.3|86883.1|86833.1|16
1634171050000|2021-10-14 00:24:10|86880.9|86830.9|86884.5|86834.5|86885.8|86835.8|86879.3|86829.3|28
1634171060000|2021-10-14 00:24:20|86884.6|86834.6|86884.4|86834.4|86885.2|86835.2|86883.4|86833.4|20
1634171070000|2021-10-14 00:24:30|86884.5|86834.5|86889.9|86839.9|86892.2|86842.2|86882.7|86832.7|20
1634171080000|2021-10-14 00:24:40|86890|86840|86888.2|86838.2|86891.6|86841.6|86885.5|86835.5|23
1634171090000|2021-10-14 00:24:50|86888.3|86838.3|86889.9|86839.9|86891.7|86841.7|86888.3|86838.3|24
1634171100000|2021-10-14 00:25:00|86890.8|86840.8|86896.8|86846.8|86899.2|86849.2|86890|86840|40
1634171110000|2021-10-14 00:25:10|86895.2|86845.2|86896.1|86846.1|86896.5|86846.5|86894.6|86844.6|22
1634171120000|2021-10-14 00:25:20|86894.9|86844.9|86895.7|86845.7|86896.4|86846.4|86894.3|86844.3|19
1634171130000|2021-10-14 00:25:30|86896|86846|86896.2|86846.2|86897.3|86847.3|86895.4|86845.4|11
1634171140000|2021-10-14 00:25:40|86896.8|86846.8|86898.3|86848.3|86900.1|86850.1|86895.5|86845.5|8
1634171150000|2021-10-14 00:25:50|86898.7|86848.7|86898|86848|86899|86849|86892.1|86842.1|9
1634171160000|2021-10-14 00:26:00|86897.8|86847.8|86900.1|86850.1|86900.2|86850.2|86897.4|86847.4|17
1634171170000|2021-10-14 00:26:10|86899.8|86849.8|86898.3|86848.3|86900.8|86850.8|86893.3|86843.3|21
1634171180000|2021-10-14 00:26:20|86898.1|86848.1|86901.9|86851.9|86902.3|86852.3|86895.1|86845.1|23
1634171190000|2021-10-14 00:26:30|86905.2|86855.2|86904.9|86854.9|86905.4|86855.4|86903.4|86853.4|9
1634171200000|2021-10-14 00:26:40|86904.6|86854.6|86903|86853|86904.7|86854.7|86900.6|86850.6|7
1634171210000|2021-10-14 00:26:50|86903.3|86853.3|86902.9|86852.9|86903.3|86853.3|86902.4|86852.4|5
1634171220000|2021-10-14 00:27:00|86902.8|86852.8|86906.4|86856.4|86908.3|86858.3|86900.5|86850.5|15
1634171230000|2021-10-14 00:27:10|86903.8|86853.8|86908.4|86858.4|86909.1|86859.1|86900.2|86850.2|17
1634171240000|2021-10-14 00:27:20|86908.2|86858.2|86904.4|86854.4|86908.2|86858.2|86904.4|86854.4|11
1634171250000|2021-10-14 00:27:30|86904.9|86854.9|86903.4|86853.4|86905.3|86855.3|86902.7|86852.7|17
1634171260000|2021-10-14 00:27:40|86903.9|86853.9|86902.5|86852.5|86904.1|86854.1|86902.2|86852.2|9
1634171270000|2021-10-14 00:27:50|86902.8|86852.8|86904|86854|86904.1|86854.1|86902.7|86852.7|9
1634171280000|2021-10-14 00:28:00|86904.2|86854.2|86905.6|86855.6|86906.4|86856.4|86904.2|86854.2|8
1634171290000|2021-10-14 00:28:10|86906|86856|86904.9|86854.9|86906|86856|86904.1|86854.1|9
1634171300000|2021-10-14 00:28:20|86905.6|86855.6|86903.9|86853.9|86905.6|86855.6|86903.7|86853.7|13
1634171310000|2021-10-14 00:28:30|86901.4|86851.4|86903.2|86853.2|86903.2|86853.2|86900.5|86850.5|14
1634171320000|2021-10-14 00:28:40|86902.3|86852.3|86902.9|86852.9|86903.1|86853.1|86901.3|86851.3|6
1634171330000|2021-10-14 00:28:50|86901.2|86851.2|86904.1|86854.1|86904.5|86854.5|86901.2|86851.2|7
1634171340000|2021-10-14 00:29:00|86904|86854|86899.7|86849.7|86904.2|86854.2|86899.7|86849.7|32
1634171350000|2021-10-14 00:29:10|86900.5|86850.5|86902.1|86852.1|86902.3|86852.3|86900.5|86850.5|11
1634171360000|2021-10-14 00:29:20|86901.6|86851.6|86906.8|86856.8|86907.1|86857.1|86900.9|86850.9|25
1634171370000|2021-10-14 00:29:30|86907|86857|86905.8|86855.8|86908.5|86858.5|86904.7|86854.7|21
1634171380000|2021-10-14 00:29:40|86905|86855|86904.4|86854.4|86905.8|86855.8|86904|86854|26
1634171390000|2021-10-14 00:29:50|86905|86855|86907.7|86857.7|86907.7|86857.7|86904.7|86854.7|32
1634171400000|2021-10-14 00:30:00|86907.4|86857.4|86900|86850|86907.4|86857.4|86892.8|86842.8|50
1634171410000|2021-10-14 00:30:10|86899.8|86849.8|86899|86849|86900.1|86850.1|86897.7|86847.7|35
1634171420000|2021-10-14 00:30:20|86898.6|86848.6|86899.6|86849.6|86900.6|86850.6|86898.6|86848.6|14
1634171430000|2021-10-14 00:30:30|86899.4|86849.4|86900.8|86850.8|86901.2|86851.2|86898.7|86848.7|26
1634171440000|2021-10-14 00:30:40|86896.3|86846.3|86898.3|86848.3|86902.4|86852.4|86895.7|86845.7|23
1634171450000|2021-10-14 00:30:50|86898.7|86848.7|86902.4|86852.4|86904.8|86854.8|86897.8|86847.8|37
1634171460000|2021-10-14 00:31:00|86902.6|86852.6|86902.7|86852.7|86902.8|86852.8|86897.2|86847.2|34
1634171470000|2021-10-14 00:31:10|86903.2|86853.2|86902.1|86852.1|86904|86854|86900.9|86850.9|17
1634171480000|2021-10-14 00:31:20|86901.9|86851.9|86901.9|86851.9|86903.3|86853.3|86900|86850|22
1634171490000|2021-10-14 00:31:30|86903|86853|86899|86849|86904.9|86854.9|86897.4|86847.4|24
1634171500000|2021-10-14 00:31:40|86899.2|86849.2|86905.9|86855.9|86906.1|86856.1|86899.1|86849.1|30
1634171510000|2021-10-14 00:31:50|86904.9|86854.9|86905.2|86855.2|86906.2|86856.2|86901.8|86851.8|23
1634171520000|2021-10-14 00:32:00|86905.4|86855.4|86901.8|86851.8|86905.5|86855.5|86897.3|86847.3|23
1634171530000|2021-10-14 00:32:10|86902.9|86852.9|86912|86862|86912|86862|86902.7|86852.7|19
1634171540000|2021-10-14 00:32:20|86910.6|86860.6|86909.6|86859.6|86913.9|86863.9|86908.7|86858.7|18
1634171550000|2021-10-14 00:32:30|86909.1|86859.1|86910.4|86860.4|86911|86861|86909.1|86859.1|19
1634171560000|2021-10-14 00:32:40|86910.3|86860.3|86906|86856|86910.7|86860.7|86906|86856|9
1634171570000|2021-10-14 00:32:50|86907.4|86857.4|86911.5|86861.5|86912.2|86862.2|86907.4|86857.4|11
1634171580000|2021-10-14 00:33:00|86910.6|86860.6|86906|86856|86911.6|86861.6|86904|86854|27
1634171590000|2021-10-14 00:33:10|86905.7|86855.7|86907.9|86857.9|86907.9|86857.9|86905.7|86855.7|20
1634171600000|2021-10-14 00:33:20|86906.8|86856.8|86907.6|86857.6|86907.8|86857.8|86905.3|86855.3|20
1634171610000|2021-10-14 00:33:30|86907.8|86857.8|86907.6|86857.6|86910.3|86860.3|86905.3|86855.3|28
1634171620000|2021-10-14 00:33:40|86907.7|86857.7|86907.1|86857.1|86909.1|86859.1|86905.7|86855.7|31
1634171630000|2021-10-14 00:33:50|86907|86857|86908|86858|86908|86858|86906.5|86856.5|26
1634171640000|2021-10-14 00:34:00|86907.9|86857.9|86909|86859|86909.5|86859.5|86907.3|86857.3|28
1634171650000|2021-10-14 00:34:10|86909.1|86859.1|86908.9|86858.9|86909.7|86859.7|86908.7|86858.7|19
1634171660000|2021-10-14 00:34:20|86909.1|86859.1|86908.4|86858.4|86910|86860|86906.2|86856.2|23
1634171670000|2021-10-14 00:34:30|86908.9|86858.9|86905.2|86855.2|86912.1|86862.1|86905|86855|21
1634171680000|2021-10-14 00:34:40|86906.1|86856.1|86909.7|86859.7|86909.7|86859.7|86906.1|86856.1|28
1634171690000|2021-10-14 00:34:50|86909.4|86859.4|86909.8|86859.8|86913.4|86863.4|86908.9|86858.9|35
1634171700000|2021-10-14 00:35:00|86909.3|86859.3|86909.3|86859.3|86910.8|86860.8|86906|86856|37
1634171710000|2021-10-14 00:35:10|86909.1|86859.1|86901.5|86851.5|86909.4|86859.4|86901.4|86851.4|43
1634171720000|2021-10-14 00:35:20|86902.2|86852.2|86902.6|86852.6|86903.7|86853.7|86901.8|86851.8|28
1634171730000|2021-10-14 00:35:30|86902.4|86852.4|86899.3|86849.3|86902.4|86852.4|86895.5|86845.5|50
1634171740000|2021-10-14 00:35:40|86898.6|86848.6|86900.2|86850.2|86901.1|86851.1|86897.8|86847.8|28
1634171750000|2021-10-14 00:35:50|86900.6|86850.6|86900|86850|86900.8|86850.8|86900|86850|10
1634171760000|2021-10-14 00:36:00|86900.8|86850.8|86901.6|86851.6|86903.3|86853.3|86898.2|86848.2|26
1634171770000|2021-10-14 00:36:10|86904.5|86854.5|86902.2|86852.2|86904.5|86854.5|86900.9|86850.9|20
1634171780000|2021-10-14 00:36:20|86902.1|86852.1|86903.1|86853.1|86904.3|86854.3|86897|86847|25
1634171790000|2021-10-14 00:36:30|86901.1|86851.1|86899.9|86849.9|86902.7|86852.7|86899.1|86849.1|26
1634171800000|2021-10-14 00:36:40|86899.3|86849.3|86897.6|86847.6|86900.6|86850.6|86896.2|86846.2|19
1634171810000|2021-10-14 00:36:50|86897.3|86847.3|86899.7|86849.7|86899.8|86849.8|86896.9|86846.9|20
1634171820000|2021-10-14 00:37:00|86899.9|86849.9|86897.3|86847.3|86899.9|86849.9|86895.9|86845.9|19
1634171830000|2021-10-14 00:37:10|86898.4|86848.4|86901|86851|86901|86851|86897.6|86847.6|25
1634171840000|2021-10-14 00:37:20|86901.3|86851.3|86901.8|86851.8|86902.5|86852.5|86898.8|86848.8|33
1634171850000|2021-10-14 00:37:30|86901.6|86851.6|86902.6|86852.6|86903.4|86853.4|86901.4|86851.4|26
1634171860000|2021-10-14 00:37:40|86902.3|86852.3|86901.7|86851.7|86902.3|86852.3|86899|86849|23
1634171870000|2021-10-14 00:37:50|86902|86852|86907.8|86857.8|86908.6|86858.6|86901.3|86851.3|36
1634171880000|2021-10-14 00:38:00|86907|86857|86906.1|86856.1|86907.7|86857.7|86903.8|86853.8|17
1634171890000|2021-10-14 00:38:10|86905.8|86855.8|86906.1|86856.1|86912.5|86862.5|86903.7|86853.7|38
1634171900000|2021-10-14 00:38:20|86906.5|86856.5|86907.5|86857.5|86908.4|86858.4|86906.4|86856.4|26
1634171910000|2021-10-14 00:38:30|86907.3|86857.3|86905.7|86855.7|86909.5|86859.5|86905.7|86855.7|26
1634171920000|2021-10-14 00:38:40|86906.6|86856.6|86908.9|86858.9|86910.1|86860.1|86906.3|86856.3|19
1634171930000|2021-10-14 00:38:50|86908.7|86858.7|86904.5|86854.5|86911.3|86861.3|86904.3|86854.3|18
1634171940000|2021-10-14 00:39:00|86904.1|86854.1|86905.4|86855.4|86906|86856|86901|86851|38
1634171950000|2021-10-14 00:39:10|86904.9|86854.9|86906.3|86856.3|86906.7|86856.7|86901.4|86851.4|41
1634171960000|2021-10-14 00:39:20|86905.7|86855.7|86903.4|86853.4|86907.4|86857.4|86901|86851|41
1634171970000|2021-10-14 00:39:30|86903.6|86853.6|86904.8|86854.8|86907.6|86857.6|86903.1|86853.1|33
1634171980000|2021-10-14 00:39:40|86905|86855|86904.6|86854.6|86905.6|86855.6|86900.1|86850.1|30
1634171990000|2021-10-14 00:39:50|86904.1|86854.1|86904|86854|86905.7|86855.7|86902.6|86852.6|9
1634172000000|2021-10-14 00:40:00|86904.4|86854.4|86902|86852|86906.9|86856.9|86901.1|86851.1|15
1634172010000|2021-10-14 00:40:10|86903|86853|86902.9|86852.9|86903.7|86853.7|86902.5|86852.5|6
1634172020000|2021-10-14 00:40:20|86902.5|86852.5|86900|86850|86903.1|86853.1|86896.7|86846.7|19
1634172030000|2021-10-14 00:40:30|86900.1|86850.1|86905.4|86855.4|86909.6|86859.6|86900.1|86850.1|22
1634172040000|2021-10-14 00:40:40|86905.9|86855.9|86905.4|86855.4|86908.4|86858.4|86903.5|86853.5|23
1634172050000|2021-10-14 00:40:50|86905.8|86855.8|86909.4|86859.4|86909.4|86859.4|86905.5|86855.5|27
1634172060000|2021-10-14 00:41:00|86909.5|86859.5|86909.3|86859.3|86910.7|86860.7|86904.7|86854.7|31
1634172070000|2021-10-14 00:41:10|86911.1|86861.1|86910.5|86860.5|86913|86863|86908.7|86858.7|26
1634172080000|2021-10-14 00:41:20|86911.3|86861.3|86909.2|86859.2|86911.3|86861.3|86904.6|86854.6|18
1634172090000|2021-10-14 00:41:30|86909.4|86859.4|86908.6|86858.6|86911.7|86861.7|86905.7|86855.7|17
1634172100000|2021-10-14 00:41:40|86908.8|86858.8|86910.1|86860.1|86911.7|86861.7|86903.3|86853.3|24
1634172110000|2021-10-14 00:41:50|86910|86860|86909.5|86859.5|86910.5|86860.5|86907.6|86857.6|17
1634172120000|2021-10-14 00:42:00|86909.6|86859.6|86910.1|86860.1|86910.5|86860.5|86909.2|86859.2|12
1634172130000|2021-10-14 00:42:10|86910.5|86860.5|86909.2|86859.2|86912|86862|86908.1|86858.1|14
1634172140000|2021-10-14 00:42:20|86909.1|86859.1|86908.7|86858.7|86911.7|86861.7|86908.7|86858.7|10
1634172150000|2021-10-14 00:42:30|86911.1|86861.1|86910.2|86860.2|86913.3|86863.3|86906.1|86856.1|24
1634172160000|2021-10-14 00:42:40|86910.1|86860.1|86903.9|86853.9|86910.1|86860.1|86903.2|86853.2|20
1634172170000|2021-10-14 00:42:50|86903.1|86853.1|86905.6|86855.6|86905.9|86855.9|86903.1|86853.1|12
1634172180000|2021-10-14 00:43:00|86905.8|86855.8|86905|86855|86907.8|86857.8|86903.6|86853.6|16
1634172190000|2021-10-14 00:43:10|86904.4|86854.4|86906.4|86856.4|86906.6|86856.6|86904.4|86854.4|10
1634172200000|2021-10-14 00:43:20|86906.5|86856.5|86910.4|86860.4|86910.7|86860.7|86906.5|86856.5|16
1634172210000|2021-10-14 00:43:30|86907.7|86857.7|86906.6|86856.6|86912.1|86862.1|86905.1|86855.1|19
1634172220000|2021-10-14 00:43:40|86906.4|86856.4|86906.7|86856.7|86908.8|86858.8|86904.9|86854.9|15
1634172230000|2021-10-14 00:43:50|86906.8|86856.8|86908.6|86858.6|86908.7|86858.7|86905.9|86855.9|16
1634172240000|2021-10-14 00:44:00|86908.7|86858.7|86908.6|86858.6|86911.7|86861.7|86906.6|86856.6|16
1634172250000|2021-10-14 00:44:10|86907.1|86857.1|86912.3|86862.3|86914.1|86864.1|86907.1|86857.1|23
1634172260000|2021-10-14 00:44:20|86912.7|86862.7|86911.4|86861.4|86912.7|86862.7|86909.8|86859.8|12
1634172270000|2021-10-14 00:44:30|86911.1|86861.1|86901.2|86851.2|86912|86862|86901.1|86851.1|34
1634172280000|2021-10-14 00:44:40|86898.3|86848.3|86903.9|86853.9|86905.3|86855.3|86898.3|86848.3|23
1634172290000|2021-10-14 00:44:50|86903.2|86853.2|86905.1|86855.1|86905.5|86855.5|86902.3|86852.3|13
1634172300000|2021-10-14 00:45:00|86904.6|86854.6|86906.2|86856.2|86906.2|86856.2|86900.5|86850.5|15
1634172310000|2021-10-14 00:45:10|86908|86858|86907.2|86857.2|86908|86858|86905.4|86855.4|23
1634172320000|2021-10-14 00:45:20|86907.1|86857.1|86903.7|86853.7|86907.3|86857.3|86903.3|86853.3|12
1634172330000|2021-10-14 00:45:30|86904|86854|86905.6|86855.6|86908.2|86858.2|86904|86854|17
1634172340000|2021-10-14 00:45:40|86906.3|86856.3|86901.1|86851.1|86906.3|86856.3|86898.1|86848.1|16
1634172350000|2021-10-14 00:45:50|86900.6|86850.6|86902.7|86852.7|86904.5|86854.5|86898.9|86848.9|20
1634172360000|2021-10-14 00:46:00|86902.6|86852.6|86899.2|86849.2|86903.5|86853.5|86898|86848|14
1634172370000|2021-10-14 00:46:10|86901.1|86851.1|86898.7|86848.7|86901.1|86851.1|86896.7|86846.7|19
1634172380000|2021-10-14 00:46:20|86898.6|86848.6|86903.2|86853.2|86903.2|86853.2|86891.5|86841.5|18
1634172390000|2021-10-14 00:46:30|86902.5|86852.5|86904.5|86854.5|86905.9|86855.9|86899.3|86849.3|25
1634172400000|2021-10-14 00:46:40|86904.2|86854.2|86904.3|86854.3|86905.3|86855.3|86903.2|86853.2|14
1634172410000|2021-10-14 00:46:50|86904.2|86854.2|86900.4|86850.4|86906.9|86856.9|86900.4|86850.4|9
1634172420000|2021-10-14 00:47:00|86900.9|86850.9|86906.5|86856.5|86909.5|86859.5|86900.2|86850.2|15
1634172430000|2021-10-14 00:47:10|86907|86857|86905.9|86855.9|86907|86857|86902.3|86852.3|14
1634172440000|2021-10-14 00:47:20|86905.7|86855.7|86905.2|86855.2|86906.7|86856.7|86898.9|86848.9|7
1634172450000|2021-10-14 00:47:30|86905|86855|86901.6|86851.6|86905.5|86855.5|86900.7|86850.7|13
1634172460000|2021-10-14 00:47:40|86900.8|86850.8|86904.5|86854.5|86904.9|86854.9|86900.8|86850.8|14
1634172470000|2021-10-14 00:47:50|86905.7|86855.7|86906.7|86856.7|86906.8|86856.8|86904.3|86854.3|8
1634172480000|2021-10-14 00:48:00|86905.8|86855.8|86905.1|86855.1|86907.4|86857.4|86898.5|86848.5|17
1634172490000|2021-10-14 00:48:10|86902.6|86852.6|86905.6|86855.6|86906.5|86856.5|86900|86850|10
1634172500000|2021-10-14 00:48:20|86905.3|86855.3|86905.2|86855.2|86908.3|86858.3|86899.8|86849.8|14
1634172510000|2021-10-14 00:48:30|86905.3|86855.3|86905.7|86855.7|86905.7|86855.7|86903.6|86853.6|6
1634172520000|2021-10-14 00:48:40|86905.8|86855.8|86903.3|86853.3|86905.8|86855.8|86903.1|86853.1|6
1634172530000|2021-10-14 00:48:50|86904.1|86854.1|86906.2|86856.2|86907.7|86857.7|86901.8|86851.8|11
1634172540000|2021-10-14 00:49:00|86905.9|86855.9|86907.5|86857.5|86907.8|86857.8|86904.8|86854.8|20
1634172550000|2021-10-14 00:49:10|86906.9|86856.9|86903.7|86853.7|86906.9|86856.9|86898.6|86848.6|13
1634172560000|2021-10-14 00:49:20|86901.7|86851.7|86904.2|86854.2|86906.1|86856.1|86900.4|86850.4|10
1634172570000|2021-10-14 00:49:30|86904.6|86854.6|86902.9|86852.9|86904.9|86854.9|86900|86850|21
1634172580000|2021-10-14 00:49:40|86902.8|86852.8|86907.2|86857.2|86908|86858|86902.8|86852.8|14
1634172590000|2021-10-14 00:49:50|86906.5|86856.5|86902.1|86852.1|86906.5|86856.5|86898.5|86848.5|21
1634172600000|2021-10-14 00:50:00|86900.1|86850.1|86903.6|86853.6|86904|86854|86898.4|86848.4|14
1634172610000|2021-10-14 00:50:10|86903.2|86853.2|86900.8|86850.8|86904.7|86854.7|86900.6|86850.6|12
1634172620000|2021-10-14 00:50:20|86899.8|86849.8|86903.2|86853.2|86903.4|86853.4|86899.8|86849.8|17
1634172630000|2021-10-14 00:50:30|86902.4|86852.4|86904.3|86854.3|86904.4|86854.4|86898.9|86848.9|23
1634172640000|2021-10-14 00:50:40|86904.1|86854.1|86903.6|86853.6|86905.6|86855.6|86901.8|86851.8|21
1634172650000|2021-10-14 00:50:50|86902.4|86852.4|86902|86852|86905.2|86855.2|86900|86850|17
1634172660000|2021-10-14 00:51:00|86900.5|86850.5|86902.4|86852.4|86905.1|86855.1|86899.3|86849.3|24
1634172670000|2021-10-14 00:51:10|86902.9|86852.9|86893.1|86843.1|86902.9|86852.9|86891.7|86841.7|35
1634172680000|2021-10-14 00:51:20|86894.3|86844.3|86894.5|86844.5|86895.4|86845.4|86890.9|86840.9|13
1634172690000|2021-10-14 00:51:30|86894.8|86844.8|86895.7|86845.7|86898.5|86848.5|86892.7|86842.7|13
1634172700000|2021-10-14 00:51:40|86895.6|86845.6|86900.3|86850.3|86900.3|86850.3|86894.3|86844.3|17
1634172710000|2021-10-14 00:51:50|86899.3|86849.3|86900.2|86850.2|86900.2|86850.2|86899.3|86849.3|10
1634172720000|2021-10-14 00:52:00|86896.8|86846.8|86900.3|86850.3|86900.5|86850.5|86891.8|86841.8|12
1634172730000|2021-10-14 00:52:10|86900.2|86850.2|86899.8|86849.8|86900.4|86850.4|86898.5|86848.5|17
1634172740000|2021-10-14 00:52:20|86900.3|86850.3|86900.2|86850.2|86903.8|86853.8|86896.2|86846.2|22
1634172750000|2021-10-14 00:52:30|86900.1|86850.1|86904.8|86854.8|86904.8|86854.8|86896|86846|29
1634172760000|2021-10-14 00:52:40|86904.5|86854.5|86903.6|86853.6|86905.9|86855.9|86903.5|86853.5|17
1634172770000|2021-10-14 00:52:50|86903.8|86853.8|86901.9|86851.9|86903.8|86853.8|86898.3|86848.3|17
1634172780000|2021-10-14 00:53:00|86901.4|86851.4|86899.6|86849.6|86904.9|86854.9|86898.8|86848.8|33
1634172790000|2021-10-14 00:53:10|86900.5|86850.5|86902.7|86852.7|86902.7|86852.7|86897.5|86847.5|12
1634172800000|2021-10-14 00:53:20|86902.9|86852.9|86901.9|86851.9|86902.9|86852.9|86897.7|86847.7|23
1634172810000|2021-10-14 00:53:30|86901.2|86851.2|86900.7|86850.7|86906.8|86856.8|86898.5|86848.5|31
1634172820000|2021-10-14 00:53:40|86901|86851|86892.5|86842.5|86904.3|86854.3|86892.5|86842.5|36
1634172830000|2021-10-14 00:53:50|86894.1|86844.1|86891.8|86841.8|86896.5|86846.5|86891.2|86841.2|32
1634172840000|2021-10-14 00:54:00|86893.1|86843.1|86891.2|86841.2|86894.4|86844.4|86888|86838|24
1634172850000|2021-10-14 00:54:10|86890.4|86840.4|86889.7|86839.7|86894.3|86844.3|86889.7|86839.7|28
1634172860000|2021-10-14 00:54:20|86892.2|86842.2|86894.4|86844.4|86894.4|86844.4|86888.7|86838.7|31
1634172870000|2021-10-14 00:54:30|86894|86844|86895.6|86845.6|86900.9|86850.9|86894|86844|36
1634172880000|2021-10-14 00:54:40|86895.3|86845.3|86897.2|86847.2|86899|86849|86894.8|86844.8|33
1634172890000|2021-10-14 00:54:50|86895.8|86845.8|86890.3|86840.3|86895.8|86845.8|86889.1|86839.1|57
1634172900000|2021-10-14 00:55:00|86891|86841|86894.1|86844.1|86896.4|86846.4|86887.9|86837.9|44
1634172910000|2021-10-14 00:55:10|86895.1|86845.1|86883.3|86833.3|86896.1|86846.1|86883.3|86833.3|48
1634172920000|2021-10-14 00:55:20|86881.7|86831.7|86886|86836|86887.5|86837.5|86880.7|86830.7|45
1634172930000|2021-10-14 00:55:30|86880.4|86830.4|86879.3|86829.3|86883.9|86833.9|86879.3|86829.3|39
1634172940000|2021-10-14 00:55:40|86879|86829|86882.4|86832.4|86882.4|86832.4|86878.9|86828.9|25
1634172950000|2021-10-14 00:55:50|86885.8|86835.8|86881.6|86831.6|86886.1|86836.1|86880.7|86830.7|21
1634172960000|2021-10-14 00:56:00|86881.5|86831.5|86884.2|86834.2|86884.4|86834.4|86881.5|86831.5|15
1634172970000|2021-10-14 00:56:10|86885.5|86835.5|86886.7|86836.7|86887|86837|86885.3|86835.3|9
1634172980000|2021-10-14 00:56:20|86886.4|86836.4|86883.8|86833.8|86886.5|86836.5|86881.5|86831.5|32
1634172990000|2021-10-14 00:56:30|86884.1|86834.1|86890.4|86840.4|86892|86842|86884.1|86834.1|39
1634173000000|2021-10-14 00:56:40|86894.5|86844.5|86891.7|86841.7|86895.5|86845.5|86888.8|86838.8|18
1634173010000|2021-10-14 00:56:50|86891.4|86841.4|86892.3|86842.3|86892.3|86842.3|86887.8|86837.8|21
1634173020000|2021-10-14 00:57:00|86892|86842|86894.3|86844.3|86896.5|86846.5|86890.4|86840.4|28
1634173030000|2021-10-14 00:57:10|86894|86844|86899.2|86849.2|86900.4|86850.4|86892.6|86842.6|44
1634173040000|2021-10-14 00:57:20|86895.8|86845.8|86893.9|86843.9|86898.1|86848.1|86893|86843|29
1634173050000|2021-10-14 00:57:30|86894.5|86844.5|86894|86844|86895|86845|86891.5|86841.5|36
1634173060000|2021-10-14 00:57:40|86892.8|86842.8|86892.3|86842.3|86895.5|86845.5|86889|86839|31
1634173070000|2021-10-14 00:57:50|86891.4|86841.4|86895.9|86845.9|86896.7|86846.7|86891.4|86841.4|22
1634173080000|2021-10-14 00:58:00|86895.8|86845.8|86895|86845|86896.3|86846.3|86890.6|86840.6|25
1634173090000|2021-10-14 00:58:10|86895.3|86845.3|86895.7|86845.7|86897.5|86847.5|86895.2|86845.2|10
1634173100000|2021-10-14 00:58:20|86893.3|86843.3|86897.3|86847.3|86898.6|86848.6|86893.3|86843.3|15
1634173110000|2021-10-14 00:58:30|86897.9|86847.9|86899.4|86849.4|86901.3|86851.3|86897.9|86847.9|27
1634173120000|2021-10-14 00:58:40|86898.9|86848.9|86896.1|86846.1|86898.9|86848.9|86893.1|86843.1|37
1634173130000|2021-10-14 00:58:50|86895.5|86845.5|86895|86845|86895.5|86845.5|86894|86844|5
1634173140000|2021-10-14 00:59:00|86896.2|86846.2|86889.5|86839.5|86897.1|86847.1|86889.4|86839.4|30
1634173150000|2021-10-14 00:59:10|86889.6|86839.6|86898.5|86848.5|86898.9|86848.9|86889.4|86839.4|34
1634173160000|2021-10-14 00:59:20|86897.9|86847.9|86889.5|86839.5|86900|86850|86888.2|86838.2|36
1634173170000|2021-10-14 00:59:30|86891.7|86841.7|86892|86842|86893.3|86843.3|86890.4|86840.4|33
1634173180000|2021-10-14 00:59:40|86892.7|86842.7|86887.8|86837.8|86894.3|86844.3|86884.3|86834.3|23
1634173190000|2021-10-14 00:59:50|86888|86838|86888.6|86838.6|86893.3|86843.3|86885.4|86835.4|19
1634173200000|2021-10-14 01:00:00|86889.1|86839.1|86885.1|86835.1|86893.8|86843.8|86881.7|86831.7|48
1634173210000|2021-10-14 01:00:10|86885|86835|86885.3|86835.3|86887.4|86837.4|86884.4|86834.4|36
1634173220000|2021-10-14 01:00:20|86885.1|86835.1|86887.6|86837.6|86887.9|86837.9|86885.1|86835.1|26
1634173230000|2021-10-14 01:00:30|86886.7|86836.7|86886.2|86836.2|86889.2|86839.2|86886.2|86836.2|21
1634173240000|2021-10-14 01:00:40|86886.4|86836.4|86886.6|86836.6|86889.1|86839.1|86882.4|86832.4|31
1634173250000|2021-10-14 01:00:50|86888.5|86838.5|86887.6|86837.6|86888.5|86838.5|86883.9|86833.9|34
1634173260000|2021-10-14 01:01:00|86886.3|86836.3|86887.1|86837.1|86889.6|86839.6|86882.7|86832.7|41
1634173270000|2021-10-14 01:01:10|86886|86836|86881.5|86831.5|86887.9|86837.9|86878|86828|32
1634173280000|2021-10-14 01:01:20|86880|86830|86877.3|86827.3|86884.9|86834.9|86873.7|86823.7|43
1634173290000|2021-10-14 01:01:30|86876.6|86826.6|86879.6|86829.6|86879.6|86829.6|86874.3|86824.3|24
1634173300000|2021-10-14 01:01:40|86878.9|86828.9|86878.9|86828.9|86879.8|86829.8|86876.2|86826.2|24
1634173310000|2021-10-14 01:01:50|86878.3|86828.3|86880.9|86830.9|86881|86831|86878.3|86828.3|13
1634173320000|2021-10-14 01:02:00|86880.6|86830.6|86880.7|86830.7|86881.5|86831.5|86876.3|86826.3|28
1634173330000|2021-10-14 01:02:10|86880.9|86830.9|86876.7|86826.7|86880.9|86830.9|86874.5|86824.5|19
1634173340000|2021-10-14 01:02:20|86877|86827|86877.1|86827.1|86877.8|86827.8|86876|86826|27
1634173350000|2021-10-14 01:02:30|86877.9|86827.9|86877.8|86827.8|86878.9|86828.9|86874.3|86824.3|30
1634173360000|2021-10-14 01:02:40|86877.4|86827.4|86875|86825|86878.7|86828.7|86873.5|86823.5|18
1634173370000|2021-10-14 01:02:50|86874.6|86824.6|86874.7|86824.7|86875.1|86825.1|86874.6|86824.6|6
1634173380000|2021-10-14 01:03:00|86874.9|86824.9|86874|86824|86874.9|86824.9|86871.6|86821.6|19
1634173390000|2021-10-14 01:03:10|86873.6|86823.6|86874.7|86824.7|86882.2|86832.2|86873.4|86823.4|21
1634173400000|2021-10-14 01:03:20|86874.6|86824.6|86875.3|86825.3|86875.7|86825.7|86874.6|86824.6|9
1634173410000|2021-10-14 01:03:30|86875.6|86825.6|86872.5|86822.5|86877.6|86827.6|86871.2|86821.2|30
1634173420000|2021-10-14 01:03:40|86872|86822|86881.2|86831.2|86881.2|86831.2|86872|86822|32
1634173430000|2021-10-14 01:03:50|86881.1|86831.1|86883.3|86833.3|86884.7|86834.7|86879.3|86829.3|26
1634173440000|2021-10-14 01:04:00|86882.2|86832.2|86880.8|86830.8|86884.3|86834.3|86880.1|86830.1|24
1634173450000|2021-10-14 01:04:10|86881.8|86831.8|86886.6|86836.6|86887.1|86837.1|86881.2|86831.2|32
1634173460000|2021-10-14 01:04:20|86886.3|86836.3|86880.1|86830.1|86886.3|86836.3|86879.2|86829.2|18
1634173470000|2021-10-14 01:04:30|86881|86831|86880.9|86830.9|86885.5|86835.5|86880.6|86830.6|23
1634173480000|2021-10-14 01:04:40|86881|86831|86883.5|86833.5|86883.8|86833.8|86878.3|86828.3|29
1634173490000|2021-10-14 01:04:50|86883.7|86833.7|86884.1|86834.1|86886.2|86836.2|86878.7|86828.7|33
1634173500000|2021-10-14 01:05:00|86883.9|86833.9|86884.4|86834.4|86885|86835|86882.1|86832.1|28
1634173510000|2021-10-14 01:05:10|86883.8|86833.8|86883|86833|86885.3|86835.3|86881.8|86831.8|23
1634173520000|2021-10-14 01:05:20|86883.8|86833.8|86886.7|86836.7|86887.5|86837.5|86882.9|86832.9|17
1634173530000|2021-10-14 01:05:30|86887|86837|86883.9|86833.9|86887.4|86837.4|86882.5|86832.5|14
1634173540000|2021-10-14 01:05:40|86882.8|86832.8|86883.8|86833.8|86888.3|86838.3|86881.1|86831.1|21
1634173550000|2021-10-14 01:05:50|86883.4|86833.4|86879.8|86829.8|86883.9|86833.9|86878|86828|10
1634173560000|2021-10-14 01:06:00|86881.5|86831.5|86879.2|86829.2|86882.8|86832.8|86874.7|86824.7|53
1634173570000|2021-10-14 01:06:10|86878.9|86828.9|86880.8|86830.8|86880.8|86830.8|86878.1|86828.1|28
1634173580000|2021-10-14 01:06:20|86881.4|86831.4|86879.1|86829.1|86881.4|86831.4|86878.6|86828.6|31
1634173590000|2021-10-14 01:06:30|86879.3|86829.3|86883|86833|86885.7|86835.7|86877.3|86827.3|38
1634173600000|2021-10-14 01:06:40|86883.3|86833.3|86887.6|86837.6|86888.1|86838.1|86883.3|86833.3|24
1634173610000|2021-10-14 01:06:50|86887.5|86837.5|86886|86836|86890.1|86840.1|86885.6|86835.6|17
1634173620000|2021-10-14 01:07:00|86886.2|86836.2|86885.5|86835.5|86889.6|86839.6|86881.3|86831.3|22
1634173630000|2021-10-14 01:07:10|86884.1|86834.1|86884.7|86834.7|86890.2|86840.2|86881.8|86831.8|21
1634173640000|2021-10-14 01:07:20|86884.5|86834.5|86887.1|86837.1|86887.1|86837.1|86884.1|86834.1|20
1634173650000|2021-10-14 01:07:30|86886.1|86836.1|86887.4|86837.4|86889.9|86839.9|86885|86835|23
1634173660000|2021-10-14 01:07:40|86887.5|86837.5|86886.7|86836.7|86888.6|86838.6|86886.5|86836.5|19
1634173670000|2021-10-14 01:07:50|86886|86836|86882.1|86832.1|86887.7|86837.7|86882|86832|13
1634173680000|2021-10-14 01:08:00|86884.2|86834.2|86881.4|86831.4|86888|86838|86881.4|86831.4|21
1634173690000|2021-10-14 01:08:10|86885.2|86835.2|86885.9|86835.9|86888.4|86838.4|86880.5|86830.5|25
1634173700000|2021-10-14 01:08:20|86886.1|86836.1|86886.9|86836.9|86887.9|86837.9|86883.5|86833.5|41
1634173710000|2021-10-14 01:08:30|86886.3|86836.3|86886.7|86836.7|86892.3|86842.3|86886.2|86836.2|24
1634173720000|2021-10-14 01:08:40|86886.8|86836.8|86883.8|86833.8|86889.1|86839.1|86883.1|86833.1|22
1634173730000|2021-10-14 01:08:50|86884|86834|86882|86832|86888.7|86838.7|86881.2|86831.2|18
1634173740000|2021-10-14 01:09:00|86883.1|86833.1|86882.5|86832.5|86884.5|86834.5|86879.2|86829.2|28
1634173750000|2021-10-14 01:09:10|86883.1|86833.1|86879|86829|86886|86836|86879|86829|19
1634173760000|2021-10-14 01:09:20|86879.2|86829.2|86879.8|86829.8|86883.5|86833.5|86878.6|86828.6|16
1634173770000|2021-10-14 01:09:30|86880.3|86830.3|86882.2|86832.2|86885.2|86835.2|86878.5|86828.5|15
1634173780000|2021-10-14 01:09:40|86882.3|86832.3|86888.2|86838.2|86889.7|86839.7|86879.4|86829.4|32
1634173790000|2021-10-14 01:09:50|86889.3|86839.3|86884|86834|86889.3|86839.3|86881.4|86831.4|32
1634173800000|2021-10-14 01:10:00|86883.9|86833.9|86885.4|86835.4|86887.4|86837.4|86878.9|86828.9|33
1634173810000|2021-10-14 01:10:10|86886.1|86836.1|86885.2|86835.2|86887|86837|86881.4|86831.4|22
1634173820000|2021-10-14 01:10:20|86882.7|86832.7|86884.4|86834.4|86885.3|86835.3|86882.7|86832.7|16
1634173830000|2021-10-14 01:10:30|86885.3|86835.3|86885.8|86835.8|86886.2|86836.2|86884.4|86834.4|22
1634173840000|2021-10-14 01:10:40|86883.8|86833.8|86886.3|86836.3|86886.8|86836.8|86880.8|86830.8|38
1634173850000|2021-10-14 01:10:50|86886.2|86836.2|86884.8|86834.8|86886.5|86836.5|86881.6|86831.6|42
1634173860000|2021-10-14 01:11:00|86884.4|86834.4|86880.5|86830.5|86888.4|86838.4|86880.1|86830.1|31
1634173870000|2021-10-14 01:11:10|86882.1|86832.1|86885.1|86835.1|86886.1|86836.1|86880.3|86830.3|26
1634173880000|2021-10-14 01:11:20|86884.7|86834.7|86883.9|86833.9|86886.3|86836.3|86880.5|86830.5|23
1634173890000|2021-10-14 01:11:30|86884.5|86834.5|86885.3|86835.3|86889.2|86839.2|86883.2|86833.2|43
1634173900000|2021-10-14 01:11:40|86885.4|86835.4|86885.6|86835.6|86890.4|86840.4|86883.7|86833.7|35
1634173910000|2021-10-14 01:11:50|86886.1|86836.1|86890.4|86840.4|86890.4|86840.4|86885.3|86835.3|26
1634173920000|2021-10-14 01:12:00|86888.9|86838.9|86887.8|86837.8|86890|86840|86886.1|86836.1|35
1634173930000|2021-10-14 01:12:10|86888.2|86838.2|86881.5|86831.5|86888.3|86838.3|86880.8|86830.8|29
1634173940000|2021-10-14 01:12:20|86885|86835|86884.4|86834.4|86891.1|86841.1|86883.6|86833.6|34
1634173950000|2021-10-14 01:12:30|86881.5|86831.5|86884.9|86834.9|86886.6|86836.6|86881.5|86831.5|36
1634173960000|2021-10-14 01:12:40|86885.2|86835.2|86882.5|86832.5|86887|86837|86880.1|86830.1|25
1634173970000|2021-10-14 01:12:50|86883.2|86833.2|86880.8|86830.8|86884.9|86834.9|86880.7|86830.7|30
1634173980000|2021-10-14 01:13:00|86881.1|86831.1|86885|86835|86885.6|86835.6|86881.1|86831.1|34
1634173990000|2021-10-14 01:13:10|86885.6|86835.6|86883.3|86833.3|86885.8|86835.8|86881.2|86831.2|20
1634174000000|2021-10-14 01:13:20|86883.2|86833.2|86885.5|86835.5|86886.2|86836.2|86883.2|86833.2|21
1634174010000|2021-10-14 01:13:30|86883.9|86833.9|86888.6|86838.6|86889.2|86839.2|86879.8|86829.8|22
1634174020000|2021-10-14 01:13:40|86889.9|86839.9|86889.8|86839.8|86892.8|86842.8|86888.1|86838.1|38
1634174030000|2021-10-14 01:13:50|86889.1|86839.1|86889.4|86839.4|86892.3|86842.3|86887.2|86837.2|38
1634174040000|2021-10-14 01:14:00|86889.3|86839.3|86894.3|86844.3|86898|86848|86889.3|86839.3|30
1634174050000|2021-10-14 01:14:10|86893.6|86843.6|86896.6|86846.6|86899.2|86849.2|86893.6|86843.6|26
1634174060000|2021-10-14 01:14:20|86896.5|86846.5|86899.1|86849.1|86901.6|86851.6|86896.5|86846.5|23
1634174070000|2021-10-14 01:14:30|86897.6|86847.6|86902.2|86852.2|86903.2|86853.2|86897.1|86847.1|31
1634174080000|2021-10-14 01:14:40|86902.3|86852.3|86902.3|86852.3|86903.2|86853.2|86899.2|86849.2|30
1634174090000|2021-10-14 01:14:50|86902.7|86852.7|86895.2|86845.2|86902.7|86852.7|86893.6|86843.6|25
1634174100000|2021-10-14 01:15:00|86895.7|86845.7|86900.9|86850.9|86901.3|86851.3|86895.3|86845.3|47
1634174110000|2021-10-14 01:15:10|86901.1|86851.1|86894.1|86844.1|86901.1|86851.1|86892.5|86842.5|42
1634174120000|2021-10-14 01:15:20|86896.3|86846.3|86894.1|86844.1|86897.6|86847.6|86894|86844|22
1634174130000|2021-10-14 01:15:30|86895|86845|86893.8|86843.8|86898.6|86848.6|86891.3|86841.3|28
1634174140000|2021-10-14 01:15:40|86893.9|86843.9|86898.7|86848.7|86901.1|86851.1|86893.1|86843.1|31
1634174150000|2021-10-14 01:15:50|86899|86849|86897.8|86847.8|86900.9|86850.9|86894.3|86844.3|36
1634174160000|2021-10-14 01:16:00|86897.7|86847.7|86901.1|86851.1|86902|86852|86893.5|86843.5|27
1634174170000|2021-10-14 01:16:10|86900.2|86850.2|86896.1|86846.1|86900.3|86850.3|86895.4|86845.4|17
1634174180000|2021-10-14 01:16:20|86893.2|86843.2|86895.9|86845.9|86897|86847|86893|86843|25
1634174190000|2021-10-14 01:16:30|86896.3|86846.3|86902.1|86852.1|86904.1|86854.1|86896.3|86846.3|29
1634174200000|2021-10-14 01:16:40|86901|86851|86898.4|86848.4|86903.7|86853.7|86897.6|86847.6|24
1634174210000|2021-10-14 01:16:50|86898.8|86848.8|86900.3|86850.3|86902.5|86852.5|86897.1|86847.1|30
1634174220000|2021-10-14 01:17:00|86900.9|86850.9|86900|86850|86901.3|86851.3|86899.4|86849.4|14
1634174230000|2021-10-14 01:17:10|86900.4|86850.4|86895.7|86845.7|86900.7|86850.7|86895.7|86845.7|26
1634174240000|2021-10-14 01:17:20|86896.1|86846.1|86903.4|86853.4|86903.4|86853.4|86896|86846|24
1634174250000|2021-10-14 01:17:30|86901.4|86851.4|86902|86852|86903.4|86853.4|86896.7|86846.7|28
1634174260000|2021-10-14 01:17:40|86902.9|86852.9|86900.3|86850.3|86903.8|86853.8|86899|86849|29
1634174270000|2021-10-14 01:17:50|86900|86850|86904.3|86854.3|86905|86855|86900|86850|16
1634174280000|2021-10-14 01:18:00|86903.8|86853.8|86896.2|86846.2|86904|86854|86895.9|86845.9|35
1634174290000|2021-10-14 01:18:10|86897.1|86847.1|86898.9|86848.9|86900.1|86850.1|86896.5|86846.5|20
1634174300000|2021-10-14 01:18:20|86899.9|86849.9|86897.1|86847.1|86899.9|86849.9|86894.2|86844.2|32
1634174310000|2021-10-14 01:18:30|86897.5|86847.5|86898.2|86848.2|86899.1|86849.1|86897|86847|28
1634174320000|2021-10-14 01:18:40|86896.6|86846.6|86895|86845|86898.5|86848.5|86892.7|86842.7|18
1634174330000|2021-10-14 01:18:50|86896.6|86846.6|86894.3|86844.3|86899.2|86849.2|86892.6|86842.6|38
1634174340000|2021-10-14 01:19:00|86894.2|86844.2|86890.6|86840.6|86894.3|86844.3|86886.9|86836.9|51
1634174350000|2021-10-14 01:19:10|86889.3|86839.3|86887|86837|86889.3|86839.3|86886.4|86836.4|45
1634174360000|2021-10-14 01:19:20|86886.8|86836.8|86888|86838|86889.1|86839.1|86886.8|86836.8|31
1634174370000|2021-10-14 01:19:30|86888.1|86838.1|86884.3|86834.3|86888.6|86838.6|86883.7|86833.7|43
1634174380000|2021-10-14 01:19:40|86886.1|86836.1|86886.3|86836.3|86887.6|86837.6|86883.8|86833.8|13
1634174390000|2021-10-14 01:19:50|86885.7|86835.7|86885.2|86835.2|86887.3|86837.3|86882.8|86832.8|27
1634174400000|2021-10-14 01:20:00|86885.6|86835.6|86887.2|86837.2|86887.2|86837.2|86883.1|86833.1|12
1634174410000|2021-10-14 01:20:10|86887.4|86837.4|86880.7|86830.7|86889.3|86839.3|86880.6|86830.6|40
1634174420000|2021-10-14 01:20:20|86880.8|86830.8|86883.9|86833.9|86884|86834|86880.8|86830.8|23
1634174430000|2021-10-14 01:20:30|86886.4|86836.4|86889.9|86839.9|86891.5|86841.5|86883.5|86833.5|42
1634174440000|2021-10-14 01:20:40|86889.5|86839.5|86890.6|86840.6|86890.8|86840.8|86889.5|86839.5|12
1634174450000|2021-10-14 01:20:50|86889.2|86839.2|86887|86837|86889.2|86839.2|86886.2|86836.2|25
1634174460000|2021-10-14 01:21:00|86886.9|86836.9|86890.6|86840.6|86891|86841|86886.1|86836.1|21
1634174470000|2021-10-14 01:21:10|86887.2|86837.2|86888.2|86838.2|86890.7|86840.7|86886.1|86836.1|17
1634174480000|2021-10-14 01:21:20|86888.1|86838.1|86890.7|86840.7|86890.9|86840.9|86887.8|86837.8|8
1634174490000|2021-10-14 01:21:30|86890|86840|86890.6|86840.6|86893.6|86843.6|86887.1|86837.1|48
1634174500000|2021-10-14 01:21:40|86890.4|86840.4|86892.4|86842.4|86893.1|86843.1|86888.1|86838.1|32
1634174510000|2021-10-14 01:21:50|86891.6|86841.6|86892.5|86842.5|86893.7|86843.7|86891.2|86841.2|17
1634174520000|2021-10-14 01:22:00|86892.3|86842.3|86895.3|86845.3|86895.3|86845.3|86891.7|86841.7|14
1634174530000|2021-10-14 01:22:10|86895.1|86845.1|86893.7|86843.7|86895.3|86845.3|86890.8|86840.8|24
1634174540000|2021-10-14 01:22:20|86894.3|86844.3|86892.4|86842.4|86894.4|86844.4|86892.4|86842.4|13
1634174550000|2021-10-14 01:22:30|86893.8|86843.8|86891.3|86841.3|86896.5|86846.5|86890.5|86840.5|27
1634174560000|2021-10-14 01:22:40|86891.2|86841.2|86891.9|86841.9|86892.5|86842.5|86891.2|86841.2|20
1634174570000|2021-10-14 01:22:50|86892.1|86842.1|86889.9|86839.9|86894.1|86844.1|86889.8|86839.8|12
1634174580000|2021-10-14 01:23:00|86890|86840|86890.9|86840.9|86893.4|86843.4|86885.8|86835.8|49
1634174590000|2021-10-14 01:23:10|86891|86841|86888.8|86838.8|86892.3|86842.3|86888.8|86838.8|34
1634174600000|2021-10-14 01:23:20|86889.1|86839.1|86892.1|86842.1|86892.6|86842.6|86889.1|86839.1|22
1634174610000|2021-10-14 01:23:30|86890.9|86840.9|86891.5|86841.5|86892.3|86842.3|86890.3|86840.3|22
1634174620000|2021-10-14 01:23:40|86891.9|86841.9|86891.3|86841.3|86892.3|86842.3|86890.8|86840.8|16
1634174630000|2021-10-14 01:23:50|86890.5|86840.5|86905.2|86855.2|86909.3|86859.3|86889.2|86839.2|47
1634174640000|2021-10-14 01:24:00|86905|86855|86905.6|86855.6|86907.3|86857.3|86904.5|86854.5|24
1634174650000|2021-10-14 01:24:10|86905.9|86855.9|86906.5|86856.5|86912.2|86862.2|86904.4|86854.4|36
1634174660000|2021-10-14 01:24:20|86906.6|86856.6|86907.8|86857.8|86908.7|86858.7|86902.9|86852.9|36
1634174670000|2021-10-14 01:24:30|86907.7|86857.7|86908.4|86858.4|86910.9|86860.9|86903.3|86853.3|27
1634174680000|2021-10-14 01:24:40|86908.3|86858.3|86904.2|86854.2|86910.7|86860.7|86903.7|86853.7|43
1634174690000|2021-10-14 01:24:50|86904.9|86854.9|86906.1|86856.1|86907.1|86857.1|86903.2|86853.2|36
1634174700000|2021-10-14 01:25:00|86907|86857|86907.1|86857.1|86908|86858|86904|86854|51
1634174710000|2021-10-14 01:25:10|86907|86857|86908|86858|86910.7|86860.7|86906.9|86856.9|35
1634174720000|2021-10-14 01:25:20|86907.7|86857.7|86913.5|86863.5|86918.6|86868.6|86902.3|86852.3|60
1634174730000|2021-10-14 01:25:30|86911.8|86861.8|86913.1|86863.1|86915.5|86865.5|86909.7|86859.7|45
1634174740000|2021-10-14 01:25:40|86912.9|86862.9|86912.9|86862.9|86914.9|86864.9|86910|86860|40
1634174750000|2021-10-14 01:25:50|86912.7|86862.7|86907.5|86857.5|86914|86864|86907.4|86857.4|47
1634174760000|2021-10-14 01:26:00|86907.7|86857.7|86904|86854|86908.9|86858.9|86901.7|86851.7|40
1634174770000|2021-10-14 01:26:10|86903.4|86853.4|86904.4|86854.4|86908.2|86858.2|86903.4|86853.4|44
1634174780000|2021-10-14 01:26:20|86908.7|86858.7|86903.9|86853.9|86908.7|86858.7|86901.1|86851.1|43
1634174790000|2021-10-14 01:26:30|86903.7|86853.7|86904|86854|86904.5|86854.5|86901.3|86851.3|32
1634174800000|2021-10-14 01:26:40|86903.8|86853.8|86906|86856|86906|86856|86898.5|86848.5|33
1634174810000|2021-10-14 01:26:50|86905.3|86855.3|86906|86856|86907.7|86857.7|86899.4|86849.4|26
1634174820000|2021-10-14 01:27:00|86906.2|86856.2|86900.2|86850.2|86906.2|86856.2|86899.7|86849.7|44
1634174830000|2021-10-14 01:27:10|86900.1|86850.1|86902|86852|86902|86852|86897.5|86847.5|49
1634174840000|2021-10-14 01:27:20|86901.5|86851.5|86896.7|86846.7|86902.3|86852.3|86892.9|86842.9|30
1634174850000|2021-10-14 01:27:30|86896|86846|86895.5|86845.5|86899.3|86849.3|86894.5|86844.5|26
1634174860000|2021-10-14 01:27:40|86895.3|86845.3|86898.5|86848.5|86898.5|86848.5|86890.1|86840.1|36
1634174870000|2021-10-14 01:27:50|86897.6|86847.6|86896.7|86846.7|86897.6|86847.6|86891|86841|19
1634174880000|2021-10-14 01:28:00|86895.7|86845.7|86896.9|86846.9|86898.2|86848.2|86894.4|86844.4|22
1634174890000|2021-10-14 01:28:10|86897.3|86847.3|86889.5|86839.5|86898.3|86848.3|86883.3|86833.3|48
1634174900000|2021-10-14 01:28:20|86890.8|86840.8|86889.2|86839.2|86894.9|86844.9|86886.6|86836.6|56
1634174910000|2021-10-14 01:28:30|86889.6|86839.6|86889.7|86839.7|86893.4|86843.4|86888.7|86838.7|38
1634174920000|2021-10-14 01:28:40|86890.2|86840.2|86889.2|86839.2|86890.6|86840.6|86885.4|86835.4|24
1634174930000|2021-10-14 01:28:50|86888.9|86838.9|86897.6|86847.6|86904.6|86854.6|86886.8|86836.8|34
1634174940000|2021-10-14 01:29:00|86897.3|86847.3|86897.8|86847.8|86899.7|86849.7|86893.9|86843.9|45
1634174950000|2021-10-14 01:29:10|86897.9|86847.9|86899.6|86849.6|86899.9|86849.9|86896.1|86846.1|25
1634174960000|2021-10-14 01:29:20|86899.4|86849.4|86894.6|86844.6|86899.4|86849.4|86893.6|86843.6|37
1634174970000|2021-10-14 01:29:30|86895.4|86845.4|86896.3|86846.3|86896.9|86846.9|86895|86845|22
1634174980000|2021-10-14 01:29:40|86892.1|86842.1|86894|86844|86895.3|86845.3|86889.8|86839.8|37
1634174990000|2021-10-14 01:29:50|86895.1|86845.1|86893.6|86843.6|86898|86848|86886.4|86836.4|45
1634175000000|2021-10-14 01:30:00|86893.9|86843.9|86889.2|86839.2|86894.5|86844.5|86887.7|86837.7|49
1634175010000|2021-10-14 01:30:10|86888.1|86838.1|86887.8|86837.8|86892.1|86842.1|86886.5|86836.5|40
1634175020000|2021-10-14 01:30:20|86888.4|86838.4|86890.1|86840.1|86891.7|86841.7|86888.3|86838.3|22
1634175030000|2021-10-14 01:30:30|86890.4|86840.4|86891.9|86841.9|86894.2|86844.2|86886.8|86836.8|38
1634175040000|2021-10-14 01:30:40|86887.2|86837.2|86886.3|86836.3|86890.8|86840.8|86879.6|86829.6|57
1634175050000|2021-10-14 01:30:50|86886.1|86836.1|86889.2|86839.2|86889.2|86839.2|86883.3|86833.3|50
1634175060000|2021-10-14 01:31:00|86887.2|86837.2|86889.8|86839.8|86893.4|86843.4|86886.8|86836.8|43
1634175070000|2021-10-14 01:31:10|86890.4|86840.4|86894.3|86844.3|86896.2|86846.2|86890.2|86840.2|35
1634175080000|2021-10-14 01:31:20|86897.8|86847.8|86898.4|86848.4|86900.3|86850.3|86895.2|86845.2|56
1634175090000|2021-10-14 01:31:30|86898.1|86848.1|86895.8|86845.8|86899.6|86849.6|86895.4|86845.4|32
1634175100000|2021-10-14 01:31:40|86895.1|86845.1|86895.9|86845.9|86897.8|86847.8|86895.1|86845.1|33
1634175110000|2021-10-14 01:31:50|86895.8|86845.8|86898.3|86848.3|86901.5|86851.5|86895.8|86845.8|37
1634175120000|2021-10-14 01:32:00|86898.8|86848.8|86902.8|86852.8|86902.8|86852.8|86896.4|86846.4|36
1634175130000|2021-10-14 01:32:10|86901.4|86851.4|86896.1|86846.1|86903.8|86853.8|86892.2|86842.2|46
1634175140000|2021-10-14 01:32:20|86893.4|86843.4|86899.3|86849.3|86902.1|86852.1|86893.4|86843.4|55
1634175150000|2021-10-14 01:32:30|86899.4|86849.4|86900.2|86850.2|86902|86852|86896.6|86846.6|33
1634175160000|2021-10-14 01:32:40|86900.3|86850.3|86899.4|86849.4|86901|86851|86897.4|86847.4|28
1634175170000|2021-10-14 01:32:50|86899|86849|86903.8|86853.8|86906.6|86856.6|86895.9|86845.9|42
1634175180000|2021-10-14 01:33:00|86903.9|86853.9|86904|86854|86904.3|86854.3|86900.3|86850.3|32
1634175190000|2021-10-14 01:33:10|86904.1|86854.1|86900.3|86850.3|86904.1|86854.1|86899.3|86849.3|34
1634175200000|2021-10-14 01:33:20|86900.2|86850.2|86900.7|86850.7|86900.7|86850.7|86897|86847|26
1634175210000|2021-10-14 01:33:30|86898.8|86848.8|86907.9|86857.9|86912.8|86862.8|86898.4|86848.4|53
1634175220000|2021-10-14 01:33:40|86908.1|86858.1|86908.8|86858.8|86910|86860|86905.5|86855.5|50
1634175230000|2021-10-14 01:33:50|86908.4|86858.4|86906.1|86856.1|86909.1|86859.1|86905.1|86855.1|51
1634175240000|2021-10-14 01:34:00|86905.3|86855.3|86907.4|86857.4|86907.4|86857.4|86903.4|86853.4|33
1634175250000|2021-10-14 01:34:10|86907.3|86857.3|86911.3|86861.3|86911.6|86861.6|86907.3|86857.3|22
1634175260000|2021-10-14 01:34:20|86911|86861|86904.8|86854.8|86911.6|86861.6|86901.7|86851.7|34
1634175270000|2021-10-14 01:34:30|86904.7|86854.7|86903.7|86853.7|86909.1|86859.1|86902.7|86852.7|43
1634175280000|2021-10-14 01:34:40|86904.6|86854.6|86901.7|86851.7|86906.4|86856.4|86901.4|86851.4|28
1634175290000|2021-10-14 01:34:50|86902|86852|86904|86854|86904.9|86854.9|86902|86852|23
1634175300000|2021-10-14 01:35:00|86903.6|86853.6|86908.2|86858.2|86909|86859|86903.6|86853.6|30
1634175310000|2021-10-14 01:35:10|86910|86860|86907.3|86857.3|86910|86860|86905.5|86855.5|17
1634175320000|2021-10-14 01:35:20|86908.2|86858.2|86907|86857|86908.4|86858.4|86904.5|86854.5|22
1634175330000|2021-10-14 01:35:30|86907.2|86857.2|86911.6|86861.6|86912|86862|86906.3|86856.3|23
1634175340000|2021-10-14 01:35:40|86910.7|86860.7|86912.9|86862.9|86914.5|86864.5|86907.9|86857.9|27
1634175350000|2021-10-14 01:35:50|86914.7|86864.7|86913.9|86863.9|86920.3|86870.3|86911.8|86861.8|23
1634175360000|2021-10-14 01:36:00|86917.3|86867.3|86916.3|86866.3|86917.3|86867.3|86911.9|86861.9|29
1634175370000|2021-10-14 01:36:10|86912.4|86862.4|86912.9|86862.9|86917|86867|86912.2|86862.2|11
1634175380000|2021-10-14 01:36:20|86912.3|86862.3|86910.8|86860.8|86914.5|86864.5|86910.1|86860.1|19
1634175390000|2021-10-14 01:36:30|86910.6|86860.6|86907.6|86857.6|86912|86862|86906.8|86856.8|37
1634175400000|2021-10-14 01:36:40|86908.6|86858.6|86908.2|86858.2|86909.9|86859.9|86907.1|86857.1|29
1634175410000|2021-10-14 01:36:50|86909.9|86859.9|86905.5|86855.5|86910|86860|86903.8|86853.8|42
1634175420000|2021-10-14 01:37:00|86906.3|86856.3|86906.2|86856.2|86907.7|86857.7|86904.2|86854.2|21
1634175430000|2021-10-14 01:37:10|86906|86856|86909.3|86859.3|86911.5|86861.5|86902.2|86852.2|25
1634175440000|2021-10-14 01:37:20|86909.6|86859.6|86909|86859|86911.7|86861.7|86908|86858|26
1634175450000|2021-10-14 01:37:30|86909.2|86859.2|86912.5|86862.5|86914|86864|86906|86856|39
1634175460000|2021-10-14 01:37:40|86913.4|86863.4|86910.9|86860.9|86913.4|86863.4|86910.9|86860.9|30
1634175470000|2021-10-14 01:37:50|86911.5|86861.5|86911.1|86861.1|86912.1|86862.1|86911.1|86861.1|8
1634175480000|2021-10-14 01:38:00|86911.6|86861.6|86909.8|86859.8|86913.7|86863.7|86908.5|86858.5|28
1634175490000|2021-10-14 01:38:10|86909.7|86859.7|86913.1|86863.1|86914.1|86864.1|86909.1|86859.1|24
1634175500000|2021-10-14 01:38:20|86913.2|86863.2|86911.1|86861.1|86913.6|86863.6|86908.7|86858.7|35
1634175510000|2021-10-14 01:38:30|86911.3|86861.3|86912.3|86862.3|86913.9|86863.9|86910.4|86860.4|19
1634175520000|2021-10-14 01:38:40|86913.2|86863.2|86916.1|86866.1|86917.7|86867.7|86911.4|86861.4|37
1634175530000|2021-10-14 01:38:50|86915.3|86865.3|86916.9|86866.9|86917.5|86867.5|86915.3|86865.3|28
1634175540000|2021-10-14 01:39:00|86916.8|86866.8|86918|86868|86918.3|86868.3|86915.9|86865.9|43
1634175550000|2021-10-14 01:39:10|86916.9|86866.9|86915.6|86865.6|86918|86868|86915.2|86865.2|44
1634175560000|2021-10-14 01:39:20|86915.5|86865.5|86915|86865|86915.7|86865.7|86914.6|86864.6|39
1634175570000|2021-10-14 01:39:30|86915.2|86865.2|86916|86866|86917.3|86867.3|86914.4|86864.4|49
1634175580000|2021-10-14 01:39:40|86916.1|86866.1|86919.4|86869.4|86920.4|86870.4|86914.9|86864.9|33
1634175590000|2021-10-14 01:39:50|86919.3|86869.3|86920.7|86870.7|86921.6|86871.6|86919.2|86869.2|33
1634175600000|2021-10-14 01:40:00|86921.2|86871.2|86922|86872|86922.8|86872.8|86920.9|86870.9|33
1634175610000|2021-10-14 01:40:10|86922.1|86872.1|86923|86873|86923|86873|86921.4|86871.4|18
1634175620000|2021-10-14 01:40:20|86923.5|86873.5|86924.7|86874.7|86925|86875|86922.9|86872.9|22
1634175630000|2021-10-14 01:40:30|86924.8|86874.8|86922.6|86872.6|86926.7|86876.7|86922.5|86872.5|42
1634175640000|2021-10-14 01:40:40|86922.2|86872.2|86923.8|86873.8|86924.2|86874.2|86922|86872|18
1634175650000|2021-10-14 01:40:50|86924.4|86874.4|86926.3|86876.3|86926.3|86876.3|86923.3|86873.3|14
1634175660000|2021-10-14 01:41:00|86924.6|86874.6|86925.2|86875.2|86925.2|86875.2|86922.3|86872.3|18
1634175670000|2021-10-14 01:41:10|86924.5|86874.5|86923.8|86873.8|86925.5|86875.5|86923.2|86873.2|35
1634175680000|2021-10-14 01:41:20|86924.3|86874.3|86917.9|86867.9|86924.3|86874.3|86916.4|86866.4|37
1634175690000|2021-10-14 01:41:30|86918.6|86868.6|86919|86869|86919|86869|86917.3|86867.3|32
1634175700000|2021-10-14 01:41:40|86919.2|86869.2|86921.3|86871.3|86921.4|86871.4|86918.3|86868.3|30
1634175710000|2021-10-14 01:41:50|86921.4|86871.4|86922.9|86872.9|86923.5|86873.5|86921.3|86871.3|21
1634175720000|2021-10-14 01:42:00|86922.7|86872.7|86921.4|86871.4|86924.4|86874.4|86921.3|86871.3|35
1634175730000|2021-10-14 01:42:10|86922|86872|86922.5|86872.5|86922.8|86872.8|86921.3|86871.3|22
1634175740000|2021-10-14 01:42:20|86922.3|86872.3|86922.7|86872.7|86923.6|86873.6|86922.3|86872.3|32
1634175750000|2021-10-14 01:42:30|86922.8|86872.8|86927.9|86877.9|86927.9|86877.9|86922.8|86872.8|28
1634175760000|2021-10-14 01:42:40|86928.2|86878.2|86929.5|86879.5|86930.7|86880.7|86927|86877|45
1634175770000|2021-10-14 01:42:50|86929.9|86879.9|86928.6|86878.6|86930.3|86880.3|86927.7|86877.7|33
1634175780000|2021-10-14 01:43:00|86928.5|86878.5|86924|86874|86928.5|86878.5|86924|86874|37
1634175790000|2021-10-14 01:43:10|86925.8|86875.8|86926.3|86876.3|86926.8|86876.8|86924.8|86874.8|22
1634175800000|2021-10-14 01:43:20|86927.1|86877.1|86924.8|86874.8|86927.1|86877.1|86924.5|86874.5|14
1634175810000|2021-10-14 01:43:30|86924.6|86874.6|86925.4|86875.4|86926.8|86876.8|86924.5|86874.5|25
1634175820000|2021-10-14 01:43:40|86925.1|86875.1|86925.8|86875.8|86926.9|86876.9|86924.5|86874.5|20
1634175830000|2021-10-14 01:43:50|86926|86876|86924.7|86874.7|86930.5|86880.5|86924.7|86874.7|29
1634175840000|2021-10-14 01:44:00|86924.5|86874.5|86922|86872|86926.2|86876.2|86921|86871|40
1634175850000|2021-10-14 01:44:10|86922.1|86872.1|86919.4|86869.4|86922.7|86872.7|86919.4|86869.4|22
1634175860000|2021-10-14 01:44:20|86920.8|86870.8|86920.7|86870.7|86920.8|86870.8|86917.9|86867.9|27
1634175870000|2021-10-14 01:44:30|86919.6|86869.6|86921.5|86871.5|86922.2|86872.2|86919.6|86869.6|20
1634175880000|2021-10-14 01:44:40|86921.7|86871.7|86922.9|86872.9|86923.2|86873.2|86921.4|86871.4|17
1634175890000|2021-10-14 01:44:50|86922.4|86872.4|86922.8|86872.8|86924.7|86874.7|86922.3|86872.3|15
1634175900000|2021-10-14 01:45:00|86923|86873|86928.1|86878.1|86928.1|86878.1|86922|86872|41
1634175910000|2021-10-14 01:45:10|86927.5|86877.5|86925.8|86875.8|86927.5|86877.5|86924.6|86874.6|24
1634175920000|2021-10-14 01:45:20|86926|86876|86925.8|86875.8|86927.2|86877.2|86925.3|86875.3|20
1634175930000|2021-10-14 01:45:30|86925.7|86875.7|86929.5|86879.5|86929.5|86879.5|86925.6|86875.6|25
1634175940000|2021-10-14 01:45:40|86928.9|86878.9|86927.4|86877.4|86930.2|86880.2|86926.7|86876.7|26
1634175950000|2021-10-14 01:45:50|86927.7|86877.7|86926.8|86876.8|86927.7|86877.7|86925.5|86875.5|32
1634175960000|2021-10-14 01:46:00|86926.7|86876.7|86927.2|86877.2|86927.7|86877.7|86926.3|86876.3|17
1634175970000|2021-10-14 01:46:10|86926.9|86876.9|86929.1|86879.1|86929.2|86879.2|86926.9|86876.9|22
1634175980000|2021-10-14 01:46:20|86929.5|86879.5|86929.9|86879.9|86931|86881|86928.5|86878.5|10
1634175990000|2021-10-14 01:46:30|86928.1|86878.1|86929.1|86879.1|86930.2|86880.2|86927.3|86877.3|17
1634176000000|2021-10-14 01:46:40|86929|86879|86927.8|86877.8|86930.7|86880.7|86927.7|86877.7|31
1634176010000|2021-10-14 01:46:50|86927.9|86877.9|86928|86878|86928.9|86878.9|86927.5|86877.5|21
1634176020000|2021-10-14 01:47:00|86927.8|86877.8|86929|86879|86929|86879|86927.1|86877.1|10
1634176030000|2021-10-14 01:47:10|86929.2|86879.2|86931.8|86881.8|86931.8|86881.8|86928.7|86878.7|23
1634176040000|2021-10-14 01:47:20|86934.3|86884.3|86931.5|86881.5|86934.3|86884.3|86931.3|86881.3|9
1634176050000|2021-10-14 01:47:30|86931.1|86881.1|86931.4|86881.4|86931.9|86881.9|86930.5|86880.5|20
1634176060000|2021-10-14 01:47:40|86931.3|86881.3|86932.7|86882.7|86932.7|86882.7|86931.3|86881.3|18
1634176070000|2021-10-14 01:47:50|86932.1|86882.1|86930.9|86880.9|86935.4|86885.4|86930.9|86880.9|28
1634176080000|2021-10-14 01:48:00|86931|86881|86933.1|86883.1|86933.1|86883.1|86930.3|86880.3|21
1634176090000|2021-10-14 01:48:10|86932.4|86882.4|86932|86882|86932.7|86882.7|86931.3|86881.3|32
1634176100000|2021-10-14 01:48:20|86932.2|86882.2|86929.2|86879.2|86932.5|86882.5|86928.4|86878.4|22
1634176110000|2021-10-14 01:48:30|86931|86881|86933.3|86883.3|86933.8|86883.8|86931|86881|24
1634176120000|2021-10-14 01:48:40|86933.1|86883.1|86932.8|86882.8|86933.1|86883.1|86931.4|86881.4|20
1634176130000|2021-10-14 01:48:50|86932.6|86882.6|86932.2|86882.2|86936.8|86886.8|86931.6|86881.6|26
1634176140000|2021-10-14 01:49:00|86932.6|86882.6|86932|86882|86933.6|86883.6|86930.8|86880.8|18
1634176150000|2021-10-14 01:49:10|86932.1|86882.1|86933.4|86883.4|86935.2|86885.2|86930.4|86880.4|22
1634176160000|2021-10-14 01:49:20|86934.3|86884.3|86933.2|86883.2|86934.3|86884.3|86931.8|86881.8|30
1634176170000|2021-10-14 01:49:30|86932.7|86882.7|86931.3|86881.3|86932.8|86882.8|86931|86881|20
1634176180000|2021-10-14 01:49:40|86931.4|86881.4|86934.7|86884.7|86935.4|86885.4|86930.5|86880.5|30
1634176190000|2021-10-14 01:49:50|86935.1|86885.1|86936.5|86886.5|86937.5|86887.5|86935.1|86885.1|24
1634176200000|2021-10-14 01:50:00|86935.8|86885.8|86936.3|86886.3|86936.3|86886.3|86934.9|86884.9|24
1634176210000|2021-10-14 01:50:10|86936.2|86886.2|86936.8|86886.8|86936.8|86886.8|86933.6|86883.6|29
1634176220000|2021-10-14 01:50:20|86936.9|86886.9|86935.8|86885.8|86938.4|86888.4|86935.5|86885.5|32
1634176230000|2021-10-14 01:50:30|86936.1|86886.1|86934.4|86884.4|86936.7|86886.7|86934.4|86884.4|29
1634176240000|2021-10-14 01:50:40|86934.9|86884.9|86935.8|86885.8|86935.8|86885.8|86933.8|86883.8|25
1634176250000|2021-10-14 01:50:50|86936.4|86886.4|86935|86885|86938.3|86888.3|86934.4|86884.4|33
1634176260000|2021-10-14 01:51:00|86935.2|86885.2|86932.9|86882.9|86935.6|86885.6|86930.4|86880.4|44
1634176270000|2021-10-14 01:51:10|86933.7|86883.7|86932.4|86882.4|86936.1|86886.1|86931.2|86881.2|38
1634176280000|2021-10-14 01:51:20|86932.3|86882.3|86932.6|86882.6|86933|86883|86931.3|86881.3|30
1634176290000|2021-10-14 01:51:30|86931.8|86881.8|86931.8|86881.8|86932.7|86882.7|86930.4|86880.4|23
1634176300000|2021-10-14 01:51:40|86932|86882|86932.7|86882.7|86933.6|86883.6|86930.7|86880.7|30
1634176310000|2021-10-14 01:51:50|86931.8|86881.8|86933.7|86883.7|86933.7|86883.7|86931.2|86881.2|11
1634176320000|2021-10-14 01:52:00|86932.7|86882.7|86935.8|86885.8|86936.1|86886.1|86931.5|86881.5|18
1634176330000|2021-10-14 01:52:10|86935|86885|86933.2|86883.2|86937.4|86887.4|86932.8|86882.8|22
1634176340000|2021-10-14 01:52:20|86933.6|86883.6|86933.3|86883.3|86934.6|86884.6|86933|86883|19
1634176350000|2021-10-14 01:52:30|86933|86883|86936.5|86886.5|86939.6|86889.6|86933|86883|21
1634176360000|2021-10-14 01:52:40|86935.5|86885.5|86939.3|86889.3|86939.8|86889.8|86935.5|86885.5|20
1634176370000|2021-10-14 01:52:50|86938.7|86888.7|86938.7|86888.7|86939.4|86889.4|86937.7|86887.7|16
1634176380000|2021-10-14 01:53:00|86938.8|86888.8|86939|86889|86939.2|86889.2|86937.8|86887.8|18
1634176390000|2021-10-14 01:53:10|86938.8|86888.8|86939.7|86889.7|86940.8|86890.8|86936.4|86886.4|35
1634176400000|2021-10-14 01:53:20|86939|86889|86940.4|86890.4|86941.5|86891.5|86938|86888|17
1634176410000|2021-10-14 01:53:30|86939.4|86889.4|86938.5|86888.5|86942.1|86892.1|86938.5|86888.5|34
1634176420000|2021-10-14 01:53:40|86938.9|86888.9|86940.1|86890.1|86940.9|86890.9|86938.9|86888.9|21
1634176430000|2021-10-14 01:53:50|86939.7|86889.7|86940.4|86890.4|86940.8|86890.8|86939.6|86889.6|15
1634176440000|2021-10-14 01:54:00|86940.5|86890.5|86943.2|86893.2|86944.3|86894.3|86940.1|86890.1|27
1634176450000|2021-10-14 01:54:10|86942.9|86892.9|86942.3|86892.3|86943.6|86893.6|86941.7|86891.7|18
1634176460000|2021-10-14 01:54:20|86942.4|86892.4|86936.3|86886.3|86943.1|86893.1|86919.9|86869.9|33
1634176470000|2021-10-14 01:54:30|86936.5|86886.5|86937.5|86887.5|86941.1|86891.1|86935.9|86885.9|37
1634176480000|2021-10-14 01:54:40|86936.6|86886.6|86938.7|86888.7|86938.8|86888.8|86936.6|86886.6|26
1634176490000|2021-10-14 01:54:50|86938.6|86888.6|86933.6|86883.6|86938.6|86888.6|86933.3|86883.3|30
1634176500000|2021-10-14 01:55:00|86933.9|86883.9|86936.2|86886.2|86937|86887|86933.4|86883.4|29
1634176510000|2021-10-14 01:55:10|86936|86886|86938.5|86888.5|86939.3|86889.3|86936|86886|21
1634176520000|2021-10-14 01:55:20|86938.8|86888.8|86937|86887|86946.9|86896.9|86937|86887|32
1634176530000|2021-10-14 01:55:30|86937.5|86887.5|86938.2|86888.2|86939.2|86889.2|86937.1|86887.1|33
1634176540000|2021-10-14 01:55:40|86938.3|86888.3|86938.8|86888.8|86940.5|86890.5|86938.1|86888.1|21
1634176550000|2021-10-14 01:55:50|86939.2|86889.2|86940.1|86890.1|86940.5|86890.5|86937|86887|30
1634176560000|2021-10-14 01:56:00|86939.2|86889.2|86941.3|86891.3|86941.9|86891.9|86938.3|86888.3|24
1634176570000|2021-10-14 01:56:10|86941.4|86891.4|86941.1|86891.1|86941.4|86891.4|86939.6|86889.6|23
1634176580000|2021-10-14 01:56:20|86941.3|86891.3|86940.6|86890.6|86941.4|86891.4|86939.4|86889.4|37
1634176590000|2021-10-14 01:56:30|86940.7|86890.7|86942.5|86892.5|86942.5|86892.5|86939.4|86889.4|26
1634176600000|2021-10-14 01:56:40|86942.9|86892.9|86941.7|86891.7|86943.2|86893.2|86941|86891|31
1634176610000|2021-10-14 01:56:50|86941.6|86891.6|86941.9|86891.9|86942.3|86892.3|86940.5|86890.5|25
1634176620000|2021-10-14 01:57:00|86941.8|86891.8|86943.4|86893.4|86944.7|86894.7|86941.8|86891.8|39
1634176630000|2021-10-14 01:57:10|86943.2|86893.2|86942.8|86892.8|86944.1|86894.1|86941.3|86891.3|15
1634176640000|2021-10-14 01:57:20|86942.4|86892.4|86942.4|86892.4|86943.5|86893.5|86941.2|86891.2|30
1634176650000|2021-10-14 01:57:30|86942.5|86892.5|86940.2|86890.2|86942.6|86892.6|86939.3|86889.3|30
1634176660000|2021-10-14 01:57:40|86940.6|86890.6|86941.7|86891.7|86942.1|86892.1|86939.9|86889.9|30
1634176670000|2021-10-14 01:57:50|86942|86892|86942.8|86892.8|86943.5|86893.5|86941.2|86891.2|23
1634176680000|2021-10-14 01:58:00|86942.1|86892.1|86942|86892|86943.3|86893.3|86941.4|86891.4|30
1634176690000|2021-10-14 01:58:10|86942.2|86892.2|86944.6|86894.6|86944.7|86894.7|86941.7|86891.7|34
1634176700000|2021-10-14 01:58:20|86944.7|86894.7|86945.3|86895.3|86945.5|86895.5|86944.3|86894.3|15
1634176710000|2021-10-14 01:58:30|86946.4|86896.4|86947.5|86897.5|86947.5|86897.5|86944.7|86894.7|14
1634176720000|2021-10-14 01:58:40|86946.7|86896.7|86945.4|86895.4|86947.5|86897.5|86942.3|86892.3|18
1634176730000|2021-10-14 01:58:50|86946.3|86896.3|86951|86901|86952.7|86902.7|86946.2|86896.2|47
1634176740000|2021-10-14 01:59:00|86950.7|86900.7|86952.6|86902.6|86952.9|86902.9|86950.7|86900.7|27
1634176750000|2021-10-14 01:59:10|86951|86901|86952.4|86902.4|86953.4|86903.4|86950.6|86900.6|24
1634176760000|2021-10-14 01:59:20|86952.3|86902.3|86952.8|86902.8|86953.3|86903.3|86952.2|86902.2|27
1634176770000|2021-10-14 01:59:30|86955.8|86905.8|86952.9|86902.9|86955.9|86905.9|86950.2|86900.2|41
1634176780000|2021-10-14 01:59:40|86953|86903|86950.4|86900.4|86953.8|86903.8|86950.4|86900.4|36
1634176790000|2021-10-14 01:59:50|86949.8|86899.8|86948.8|86898.8|86952.7|86902.7|86947.5|86897.5|30
1634176800000|2021-10-14 02:00:00|86949|86899|86947.3|86897.3|86949.6|86899.6|86945.5|86895.5|42
1634176810000|2021-10-14 02:00:10|86947.2|86897.2|86945.1|86895.1|86947.4|86897.4|86945.1|86895.1|25
1634176820000|2021-10-14 02:00:20|86945.5|86895.5|86941.1|86891.1|86945.5|86895.5|86940.3|86890.3|42
1634176830000|2021-10-14 02:00:30|86941.4|86891.4|86945.2|86895.2|86945.6|86895.6|86941.2|86891.2|43
1634176840000|2021-10-14 02:00:40|86945|86895|86944|86894|86945.4|86895.4|86943.9|86893.9|31
1634176850000|2021-10-14 02:00:50|86943.8|86893.8|86945.7|86895.7|86945.9|86895.9|86943.5|86893.5|44
1634176860000|2021-10-14 02:01:00|86945.9|86895.9|86948.8|86898.8|86949.5|86899.5|86944.9|86894.9|50
1634176870000|2021-10-14 02:01:10|86948.7|86898.7|86948.3|86898.3|86948.7|86898.7|86945.5|86895.5|47
1634176880000|2021-10-14 02:01:20|86949.5|86899.5|86953.3|86903.3|86954.3|86904.3|86949.5|86899.5|28
1634176890000|2021-10-14 02:01:30|86953.6|86903.6|86954|86904|86954.8|86904.8|86949.7|86899.7|31
1634176900000|2021-10-14 02:01:40|86954.2|86904.2|86948.2|86898.2|86954.2|86904.2|86947.6|86897.6|28
1634176910000|2021-10-14 02:01:50|86948.4|86898.4|86948.9|86898.9|86949.2|86899.2|86948.4|86898.4|5
1634176920000|2021-10-14 02:02:00|86946|86896|86945.3|86895.3|86949.1|86899.1|86945.3|86895.3|27
1634176930000|2021-10-14 02:02:10|86945.6|86895.6|86949.6|86899.6|86950.3|86900.3|86943.9|86893.9|29
1634176940000|2021-10-14 02:02:20|86948.4|86898.4|86948.9|86898.9|86951.2|86901.2|86948.4|86898.4|33
1634176950000|2021-10-14 02:02:30|86949|86899|86949.9|86899.9|86950.5|86900.5|86948.7|86898.7|29
1634176960000|2021-10-14 02:02:40|86949.8|86899.8|86950.2|86900.2|86950.9|86900.9|86948.4|86898.4|23
1634176970000|2021-10-14 02:02:50|86949.4|86899.4|86949.2|86899.2|86951.5|86901.5|86948.3|86898.3|11
1634176980000|2021-10-14 02:03:00|86948.9|86898.9|86948.8|86898.8|86952.4|86902.4|86948.8|86898.8|34
1634176990000|2021-10-14 02:03:10|86950|86900|86947.3|86897.3|86950.2|86900.2|86947.3|86897.3|20
1634177000000|2021-10-14 02:03:20|86949.1|86899.1|86948.8|86898.8|86949.7|86899.7|86947.6|86897.6|13
1634177010000|2021-10-14 02:03:30|86949|86899|86946.7|86896.7|86952|86902|86946.7|86896.7|28
1634177020000|2021-10-14 02:03:40|86947.2|86897.2|86951.4|86901.4|86951.4|86901.4|86946.3|86896.3|23
1634177030000|2021-10-14 02:03:50|86950.3|86900.3|86950.9|86900.9|86952|86902|86947|86897|15
1634177040000|2021-10-14 02:04:00|86950.2|86900.2|86951.3|86901.3|86952|86902|86947.4|86897.4|20
1634177050000|2021-10-14 02:04:10|86951.6|86901.6|86946.6|86896.6|86952.4|86902.4|86946|86896|15
1634177060000|2021-10-14 02:04:20|86944.2|86894.2|86947.1|86897.1|86947.1|86897.1|86944.2|86894.2|5
1634177070000|2021-10-14 02:04:30|86946.8|86896.8|86949.2|86899.2|86949.6|86899.6|86945.9|86895.9|20
1634177080000|2021-10-14 02:04:40|86949.5|86899.5|86951.3|86901.3|86951.8|86901.8|86949.2|86899.2|22
1634177090000|2021-10-14 02:04:50|86948.3|86898.3|86953.5|86903.5|86956.4|86906.4|86948.3|86898.3|32
1634177100000|2021-10-14 02:05:00|86954.2|86904.2|86955.8|86905.8|86957.9|86907.9|86953.2|86903.2|34
1634177110000|2021-10-14 02:05:10|86955.9|86905.9|86955|86905|86956.1|86906.1|86950.9|86900.9|20
1634177120000|2021-10-14 02:05:20|86954.8|86904.8|86954.8|86904.8|86955.8|86905.8|86953.9|86903.9|18
1634177130000|2021-10-14 02:05:30|86953.9|86903.9|86950.1|86900.1|86953.9|86903.9|86948|86898|17
1634177140000|2021-10-14 02:05:40|86949.4|86899.4|86948.9|86898.9|86951.2|86901.2|86948.9|86898.9|11
1634177150000|2021-10-14 02:05:50|86950.4|86900.4|86950.4|86900.4|86951.8|86901.8|86950.2|86900.2|13
1634177160000|2021-10-14 02:06:00|86951|86901|86950.6|86900.6|86952.2|86902.2|86950.3|86900.3|25
1634177170000|2021-10-14 02:06:10|86949.9|86899.9|86953.1|86903.1|86956|86906|86949.9|86899.9|23
1634177180000|2021-10-14 02:06:20|86953|86903|86956.2|86906.2|86957.3|86907.3|86951.9|86901.9|23
1634177190000|2021-10-14 02:06:30|86955.7|86905.7|86953.5|86903.5|86956.3|86906.3|86953.5|86903.5|16
1634177200000|2021-10-14 02:06:40|86951.2|86901.2|86955.2|86905.2|86959.1|86909.1|86943.5|86893.5|18
1634177210000|2021-10-14 02:06:50|86955.7|86905.7|86955.3|86905.3|86955.8|86905.8|86952.8|86902.8|15
1634177220000|2021-10-14 02:07:00|86955.4|86905.4|86951.4|86901.4|86955.6|86905.6|86950.5|86900.5|19
1634177230000|2021-10-14 02:07:10|86951|86901|86950.2|86900.2|86951|86901|86948.2|86898.2|18
1634177240000|2021-10-14 02:07:20|86950.3|86900.3|86953.4|86903.4|86954.8|86904.8|86949.6|86899.6|15
1634177250000|2021-10-14 02:07:30|86953.5|86903.5|86949.5|86899.5|86953.5|86903.5|86948.3|86898.3|27
1634177260000|2021-10-14 02:07:40|86949.7|86899.7|86950.8|86900.8|86950.9|86900.9|86949.2|86899.2|14
1634177270000|2021-10-14 02:07:50|86950.5|86900.5|86950.8|86900.8|86951.5|86901.5|86946.4|86896.4|30
1634177280000|2021-10-14 02:08:00|86950|86900|86949.1|86899.1|86950.1|86900.1|86946.1|86896.1|15
1634177290000|2021-10-14 02:08:10|86948.4|86898.4|86950.3|86900.3|86950.3|86900.3|86945.1|86895.1|18
1634177300000|2021-10-14 02:08:20|86950.8|86900.8|86947|86897|86950.8|86900.8|86944.9|86894.9|13
1634177310000|2021-10-14 02:08:30|86944.2|86894.2|86946.4|86896.4|86948.1|86898.1|86944.2|86894.2|18
1634177320000|2021-10-14 02:08:40|86946.5|86896.5|86944.8|86894.8|86950|86900|86943.8|86893.8|26
1634177330000|2021-10-14 02:08:50|86945.1|86895.1|86944.3|86894.3|86946.1|86896.1|86942.1|86892.1|33
1634177340000|2021-10-14 02:09:00|86941.6|86891.6|86942.6|86892.6|86942.7|86892.7|86941.5|86891.5|9
1634177350000|2021-10-14 02:09:10|86942.5|86892.5|86941.5|86891.5|86946.4|86896.4|86941|86891|14
1634177360000|2021-10-14 02:09:20|86940.1|86890.1|86941.1|86891.1|86942|86892|86940.1|86890.1|14
1634177370000|2021-10-14 02:09:30|86940.4|86890.4|86942.9|86892.9|86943.8|86893.8|86940.3|86890.3|21
1634177380000|2021-10-14 02:09:40|86943|86893|86942.8|86892.8|86943.5|86893.5|86939.5|86889.5|27
1634177390000|2021-10-14 02:09:50|86943.7|86893.7|86941.6|86891.6|86943.7|86893.7|86939.8|86889.8|23
1634177400000|2021-10-14 02:10:00|86942.1|86892.1|86942.4|86892.4|86943.7|86893.7|86939.8|86889.8|12
1634177410000|2021-10-14 02:10:10|86942|86892|86942.2|86892.2|86943.3|86893.3|86940.3|86890.3|19
1634177420000|2021-10-14 02:10:20|86941.9|86891.9|86944.4|86894.4|86945.2|86895.2|86941.9|86891.9|11
1634177430000|2021-10-14 02:10:30|86945.2|86895.2|86942.3|86892.3|86945.9|86895.9|86938.8|86888.8|22
1634177440000|2021-10-14 02:10:40|86943.3|86893.3|86943.8|86893.8|86945.2|86895.2|86943.1|86893.1|27
1634177450000|2021-10-14 02:10:50|86943.7|86893.7|86943.6|86893.6|86944.8|86894.8|86943.2|86893.2|19
1634177460000|2021-10-14 02:11:00|86942.9|86892.9|86940.6|86890.6|86943.1|86893.1|86939.1|86889.1|9
1634177470000|2021-10-14 02:11:10|86940.7|86890.7|86939|86889|86943|86893|86937.3|86887.3|20
1634177480000|2021-10-14 02:11:20|86941.7|86891.7|86941|86891|86946.4|86896.4|86940.8|86890.8|17
1634177490000|2021-10-14 02:11:30|86941.3|86891.3|86935.2|86885.2|86941.4|86891.4|86935.2|86885.2|19
1634177500000|2021-10-14 02:11:40|86935.3|86885.3|86935.5|86885.5|86940.3|86890.3|86935.3|86885.3|9
1634177510000|2021-10-14 02:11:50|86936.7|86886.7|86933.4|86883.4|86937.6|86887.6|86933.4|86883.4|9
1634177520000|2021-10-14 02:12:00|86934.3|86884.3|86938.9|86888.9|86940.1|86890.1|86934.3|86884.3|15
1634177530000|2021-10-14 02:12:10|86939.9|86889.9|86935.3|86885.3|86940.4|86890.4|86933.8|86883.8|18
1634177540000|2021-10-14 02:12:20|86935.5|86885.5|86933.6|86883.6|86943.6|86893.6|86931.1|86881.1|49
1634177550000|2021-10-14 02:12:30|86933.5|86883.5|86933.2|86883.2|86937.8|86887.8|86931.7|86881.7|34
1634177560000|2021-10-14 02:12:40|86933.1|86883.1|86936.4|86886.4|86937.1|86887.1|86931.1|86881.1|25
1634177570000|2021-10-14 02:12:50|86936.3|86886.3|86933.5|86883.5|86936.3|86886.3|86931|86881|27
1634177580000|2021-10-14 02:13:00|86933.4|86883.4|86935.9|86885.9|86937.9|86887.9|86933.4|86883.4|17
1634177590000|2021-10-14 02:13:10|86936.2|86886.2|86933|86883|86937.4|86887.4|86930.2|86880.2|22
1634177600000|2021-10-14 02:13:20|86931|86881|86934.4|86884.4|86936.4|86886.4|86931|86881|15
1634177610000|2021-10-14 02:13:30|86934.8|86884.8|86934|86884|86937.2|86887.2|86930.3|86880.3|30
1634177620000|2021-10-14 02:13:40|86934.1|86884.1|86937.5|86887.5|86938.5|86888.5|86933.6|86883.6|17
1634177630000|2021-10-14 02:13:50|86938.1|86888.1|86932.7|86882.7|86938.1|86888.1|86927.9|86877.9|19
1634177640000|2021-10-14 02:14:00|86932.4|86882.4|86934.1|86884.1|86936.3|86886.3|86928.4|86878.4|28
1634177650000|2021-10-14 02:14:10|86934.2|86884.2|86930.2|86880.2|86934.2|86884.2|86926.5|86876.5|21
1634177660000|2021-10-14 02:14:20|86930.5|86880.5|86926.6|86876.6|86932.2|86882.2|86925.3|86875.3|41
1634177670000|2021-10-14 02:14:30|86927.2|86877.2|86928.7|86878.7|86930.2|86880.2|86927.2|86877.2|19
1634177680000|2021-10-14 02:14:40|86928.6|86878.6|86927.9|86877.9|86931.6|86881.6|86926.4|86876.4|26
1634177690000|2021-10-14 02:14:50|86928|86878|86928.1|86878.1|86928.8|86878.8|86927.6|86877.6|16
1634177700000|2021-10-14 02:15:00|86928|86878|86929.7|86879.7|86930.2|86880.2|86926.6|86876.6|32
1634177710000|2021-10-14 02:15:10|86930.1|86880.1|86932.1|86882.1|86932.1|86882.1|86930.1|86880.1|24
1634177720000|2021-10-14 02:15:20|86932.3|86882.3|86932.2|86882.2|86932.7|86882.7|86931.3|86881.3|18
1634177730000|2021-10-14 02:15:30|86932.9|86882.9|86937.5|86887.5|86937.7|86887.7|86932.6|86882.6|30
1634177740000|2021-10-14 02:15:40|86936.4|86886.4|86933.7|86883.7|86937.6|86887.6|86933.5|86883.5|27
1634177750000|2021-10-14 02:15:50|86933.9|86883.9|86933.1|86883.1|86934|86884|86930.4|86880.4|28
1634177760000|2021-10-14 02:16:00|86933.4|86883.4|86936.1|86886.1|86936.4|86886.4|86931.5|86881.5|21
1634177770000|2021-10-14 02:16:10|86939|86889|86936.3|86886.3|86939|86889|86933.9|86883.9|16
1634177780000|2021-10-14 02:16:20|86936.9|86886.9|86930.5|86880.5|86937|86887|86930.5|86880.5|15
1634177790000|2021-10-14 02:16:30|86934.6|86884.6|86933.4|86883.4|86935.8|86885.8|86932.3|86882.3|26
1634177800000|2021-10-14 02:16:40|86933.3|86883.3|86936.5|86886.5|86936.5|86886.5|86931.1|86881.1|25
1634177810000|2021-10-14 02:16:50|86936.8|86886.8|86933.3|86883.3|86936.8|86886.8|86932.3|86882.3|14
1634177820000|2021-10-14 02:17:00|86933.2|86883.2|86939|86889|86942.8|86892.8|86933.2|86883.2|31
1634177830000|2021-10-14 02:17:10|86936.8|86886.8|86936.7|86886.7|86937.8|86887.8|86933.4|86883.4|20
1634177840000|2021-10-14 02:17:20|86933.7|86883.7|86934.3|86884.3|86934.6|86884.6|86933.7|86883.7|6
1634177850000|2021-10-14 02:17:30|86934.5|86884.5|86932.5|86882.5|86937|86887|86932.5|86882.5|19
1634177860000|2021-10-14 02:17:40|86932.7|86882.7|86938.7|86888.7|86938.7|86888.7|86932|86882|28
1634177870000|2021-10-14 02:17:50|86938.8|86888.8|86937.8|86887.8|86939.5|86889.5|86935|86885|14
1634177880000|2021-10-14 02:18:00|86936.6|86886.6|86937.3|86887.3|86939.4|86889.4|86933.6|86883.6|21
1634177890000|2021-10-14 02:18:10|86936.9|86886.9|86938.7|86888.7|86941.6|86891.6|86936.9|86886.9|22
1634177900000|2021-10-14 02:18:20|86938.4|86888.4|86933.3|86883.3|86939|86889|86932.8|86882.8|15
1634177910000|2021-10-14 02:18:30|86932.6|86882.6|86935.4|86885.4|86935.4|86885.4|86930.4|86880.4|18
1634177920000|2021-10-14 02:18:40|86935.1|86885.1|86933.4|86883.4|86935.3|86885.3|86933.4|86883.4|23
1634177930000|2021-10-14 02:18:50|86933.2|86883.2|86933.5|86883.5|86936.7|86886.7|86933.2|86883.2|15
1634177940000|2021-10-14 02:19:00|86933|86883|86936.6|86886.6|86936.6|86886.6|86931.5|86881.5|12
1634177950000|2021-10-14 02:19:10|86935.9|86885.9|86933.2|86883.2|86935.9|86885.9|86930|86880|24
1634177960000|2021-10-14 02:19:20|86933.1|86883.1|86933.6|86883.6|86934.5|86884.5|86930.1|86880.1|11
1634177970000|2021-10-14 02:19:30|86933.5|86883.5|86934.7|86884.7|86935.6|86885.6|86929|86879|22
1634177980000|2021-10-14 02:19:40|86935.1|86885.1|86935.6|86885.6|86939.7|86889.7|86930.8|86880.8|21
1634177990000|2021-10-14 02:19:50|86936.3|86886.3|86934.5|86884.5|86936.3|86886.3|86934.3|86884.3|19
1634178000000|2021-10-14 02:20:00|86937.6|86887.6|86933.1|86883.1|86937.6|86887.6|86931.7|86881.7|21
1634178010000|2021-10-14 02:20:10|86933.4|86883.4|86938.7|86888.7|86938.7|86888.7|86933.4|86883.4|23
1634178020000|2021-10-14 02:20:20|86938.8|86888.8|86937.4|86887.4|86940.3|86890.3|86937.1|86887.1|25
1634178030000|2021-10-14 02:20:30|86936.8|86886.8|86936.9|86886.9|86939.3|86889.3|86933.1|86883.1|24
1634178040000|2021-10-14 02:20:40|86937.2|86887.2|86936.9|86886.9|86939.9|86889.9|86935.1|86885.1|19
1634178050000|2021-10-14 02:20:50|86935.9|86885.9|86935.8|86885.8|86937|86887|86934.3|86884.3|19
1634178060000|2021-10-14 02:21:00|86935.5|86885.5|86933.9|86883.9|86935.8|86885.8|86933.9|86883.9|20
1634178070000|2021-10-14 02:21:10|86933.8|86883.8|86937.7|86887.7|86938.4|86888.4|86932.3|86882.3|11
1634178080000|2021-10-14 02:21:20|86937|86887|86934.3|86884.3|86938.7|86888.7|86934.3|86884.3|22
1634178090000|2021-10-14 02:21:30|86934.7|86884.7|86934.6|86884.6|86937.6|86887.6|86933.3|86883.3|22
1634178100000|2021-10-14 02:21:40|86934.4|86884.4|86934.6|86884.6|86936.7|86886.7|86933.5|86883.5|23
1634178110000|2021-10-14 02:21:50|86934.7|86884.7|86933|86883|86935|86885|86932|86882|29
1634178120000|2021-10-14 02:22:00|86932.5|86882.5|86930.9|86880.9|86936.4|86886.4|86927.8|86877.8|24
1634178130000|2021-10-14 02:22:10|86934.3|86884.3|86932.7|86882.7|86937.6|86887.6|86931.6|86881.6|41
1634178140000|2021-10-14 02:22:20|86932.9|86882.9|86930.6|86880.6|86932.9|86882.9|86930.3|86880.3|47
1634178150000|2021-10-14 02:22:30|86931.8|86881.8|86924.8|86874.8|86932.1|86882.1|86923.8|86873.8|30
1634178160000|2021-10-14 02:22:40|86925.2|86875.2|86926.2|86876.2|86927.5|86877.5|86922.4|86872.4|42
1634178170000|2021-10-14 02:22:50|86926.4|86876.4|86923.1|86873.1|86926.4|86876.4|86922|86872|29
1634178180000|2021-10-14 02:23:00|86922.1|86872.1|86922.9|86872.9|86922.9|86872.9|86921.5|86871.5|25
1634178190000|2021-10-14 02:23:10|86923.1|86873.1|86930.6|86880.6|86930.6|86880.6|86922.7|86872.7|23
1634178200000|2021-10-14 02:23:20|86927.7|86877.7|86929.8|86879.8|86931|86881|86927.5|86877.5|21
1634178210000|2021-10-14 02:23:30|86929.6|86879.6|86929.5|86879.5|86930.3|86880.3|86929.3|86879.3|18
1634178220000|2021-10-14 02:23:40|86929.4|86879.4|86931.6|86881.6|86931.6|86881.6|86929|86879|23
1634178230000|2021-10-14 02:23:50|86931.3|86881.3|86930.1|86880.1|86932.3|86882.3|86930.1|86880.1|21
1634178240000|2021-10-14 02:24:00|86929.9|86879.9|86933.4|86883.4|86933.4|86883.4|86927.8|86877.8|14
1634178250000|2021-10-14 02:24:10|86931.5|86881.5|86930.8|86880.8|86932.1|86882.1|86927.8|86877.8|29
1634178260000|2021-10-14 02:24:20|86930.9|86880.9|86934.3|86884.3|86935.5|86885.5|86930.2|86880.2|15
1634178270000|2021-10-14 02:24:30|86933.2|86883.2|86936.1|86886.1|86936.5|86886.5|86932.9|86882.9|17
1634178280000|2021-10-14 02:24:40|86935.8|86885.8|86938.1|86888.1|86940.7|86890.7|86935.7|86885.7|20
1634178290000|2021-10-14 02:24:50|86937.7|86887.7|86934.7|86884.7|86939.2|86889.2|86934.4|86884.4|17
1634178300000|2021-10-14 02:25:00|86934.5|86884.5|86935.5|86885.5|86936.9|86886.9|86934.5|86884.5|12
1634178310000|2021-10-14 02:25:10|86937.7|86887.7|86934.5|86884.5|86937.7|86887.7|86934.5|86884.5|16
1634178320000|2021-10-14 02:25:20|86934.4|86884.4|86933.9|86883.9|86936.8|86886.8|86932.1|86882.1|17
1634178330000|2021-10-14 02:25:30|86934.2|86884.2|86933.1|86883.1|86936.4|86886.4|86931.6|86881.6|27
1634178340000|2021-10-14 02:25:40|86933|86883|86935.1|86885.1|86936.8|86886.8|86932.8|86882.8|19
1634178350000|2021-10-14 02:25:50|86935.3|86885.3|86937.1|86887.1|86938|86888|86934.8|86884.8|10
1634178360000|2021-10-14 02:26:00|86937.3|86887.3|86936.1|86886.1|86937.3|86887.3|86935.7|86885.7|7
1634178370000|2021-10-14 02:26:10|86938|86888|86936.8|86886.8|86938.7|86888.7|86935|86885|23
1634178380000|2021-10-14 02:26:20|86938.3|86888.3|86934.7|86884.7|86938.9|86888.9|86934.2|86884.2|20
1634178390000|2021-10-14 02:26:30|86934.5|86884.5|86933.7|86883.7|86934.7|86884.7|86933.5|86883.5|18
1634178400000|2021-10-14 02:26:40|86933.8|86883.8|86934.4|86884.4|86934.4|86884.4|86932.8|86882.8|12
1634178410000|2021-10-14 02:26:50|86934.1|86884.1|86932.5|86882.5|86934.1|86884.1|86931.6|86881.6|23
1634178420000|2021-10-14 02:27:00|86933.1|86883.1|86929.8|86879.8|86933.4|86883.4|86924.9|86874.9|31
1634178430000|2021-10-14 02:27:10|86929.6|86879.6|86930|86880|86930.8|86880.8|86927|86877|32
1634178440000|2021-10-14 02:27:20|86929.9|86879.9|86931.2|86881.2|86932.3|86882.3|86928.4|86878.4|15
1634178450000|2021-10-14 02:27:30|86930.5|86880.5|86931.1|86881.1|86931.5|86881.5|86927.6|86877.6|9
1634178460000|2021-10-14 02:27:40|86932|86882|86933|86883|86933.4|86883.4|86931.6|86881.6|18
1634178470000|2021-10-14 02:27:50|86932.4|86882.4|86933.1|86883.1|86934.3|86884.3|86928.9|86878.9|34
1634178480000|2021-10-14 02:28:00|86933.2|86883.2|86933.4|86883.4|86934.2|86884.2|86931.7|86881.7|18
1634178490000|2021-10-14 02:28:10|86933.5|86883.5|86932.7|86882.7|86934.3|86884.3|86931.5|86881.5|10
1634178500000|2021-10-14 02:28:20|86932.4|86882.4|86927.9|86877.9|86934.4|86884.4|86927.4|86877.4|13
1634178510000|2021-10-14 02:28:30|86930|86880|86930.9|86880.9|86932.7|86882.7|86927.2|86877.2|35
1634178520000|2021-10-14 02:28:40|86931|86881|86932|86882|86933.5|86883.5|86928.9|86878.9|24
1634178530000|2021-10-14 02:28:50|86930.4|86880.4|86929.8|86879.8|86931.4|86881.4|86928.9|86878.9|23
1634178540000|2021-10-14 02:29:00|86930.6|86880.6|86926.9|86876.9|86931.4|86881.4|86926.6|86876.6|25
1634178550000|2021-10-14 02:29:10|86927|86877|86927.5|86877.5|86931|86881|86926.6|86876.6|23
1634178560000|2021-10-14 02:29:20|86927.8|86877.8|86926|86876|86930.6|86880.6|86926|86876|11
1634178570000|2021-10-14 02:29:30|86925.3|86875.3|86931.5|86881.5|86931.5|86881.5|86925.3|86875.3|25
1634178580000|2021-10-14 02:29:40|86929.8|86879.8|86927.1|86877.1|86934.6|86884.6|86926.3|86876.3|32
1634178590000|2021-10-14 02:29:50|86927.3|86877.3|86928.2|86878.2|86930.5|86880.5|86926.7|86876.7|28
1634178600000|2021-10-14 02:30:00|86928.4|86878.4|86927.6|86877.6|86929.8|86879.8|86927.1|86877.1|26
1634178610000|2021-10-14 02:30:10|86928.6|86878.6|86927.9|86877.9|86928.7|86878.7|86924.1|86874.1|24
1634178620000|2021-10-14 02:30:20|86925.7|86875.7|86925.5|86875.5|86926.8|86876.8|86923.9|86873.9|34
1634178630000|2021-10-14 02:30:30|86924.9|86874.9|86924.2|86874.2|86926|86876|86922.8|86872.8|24
1634178640000|2021-10-14 02:30:40|86924.5|86874.5|86919.5|86869.5|86924.7|86874.7|86918.3|86868.3|35
1634178650000|2021-10-14 02:30:50|86919.8|86869.8|86921.9|86871.9|86923.2|86873.2|86919.3|86869.3|25
1634178660000|2021-10-14 02:31:00|86922.9|86872.9|86920.5|86870.5|86923.4|86873.4|86918.4|86868.4|31
1634178670000|2021-10-14 02:31:10|86919.6|86869.6|86919.2|86869.2|86922.8|86872.8|86917|86867|33
1634178680000|2021-10-14 02:31:20|86919.8|86869.8|86920.1|86870.1|86928.5|86878.5|86918.7|86868.7|31
1634178690000|2021-10-14 02:31:30|86920|86870|86920.4|86870.4|86920.8|86870.8|86919|86869|26
1634178700000|2021-10-14 02:31:40|86920.6|86870.6|86920|86870|86923|86873|86919.8|86869.8|22
1634178710000|2021-10-14 02:31:50|86920.3|86870.3|86924.8|86874.8|86924.8|86874.8|86920|86870|32
1634178720000|2021-10-14 02:32:00|86925.1|86875.1|86921.9|86871.9|86925.1|86875.1|86921.1|86871.1|23
1634178730000|2021-10-14 02:32:10|86921.8|86871.8|86925.1|86875.1|86926.7|86876.7|86921.4|86871.4|18
1634178740000|2021-10-14 02:32:20|86925.2|86875.2|86925.7|86875.7|86927.2|86877.2|86921.8|86871.8|31
1634178750000|2021-10-14 02:32:30|86924.8|86874.8|86922.5|86872.5|86928.1|86878.1|86922.4|86872.4|20
1634178760000|2021-10-14 02:32:40|86923.2|86873.2|86925.5|86875.5|86927.6|86877.6|86922.8|86872.8|29
1634178770000|2021-10-14 02:32:50|86925.6|86875.6|86923.7|86873.7|86925.6|86875.6|86922.9|86872.9|22
1634178780000|2021-10-14 02:33:00|86923.5|86873.5|86935.7|86885.7|86935.7|86885.7|86923.5|86873.5|48
1634178790000|2021-10-14 02:33:10|86936.3|86886.3|86934|86884|86938.9|86888.9|86929.9|86879.9|38
1634178800000|2021-10-14 02:33:20|86933.6|86883.6|86934.3|86884.3|86935.4|86885.4|86933.6|86883.6|29
1634178810000|2021-10-14 02:33:30|86934.5|86884.5|86935.3|86885.3|86935.6|86885.6|86933.5|86883.5|13
1634178820000|2021-10-14 02:33:40|86935.2|86885.2|86933.2|86883.2|86935.2|86885.2|86933.2|86883.2|12
1634178830000|2021-10-14 02:33:50|86934.5|86884.5|86934.9|86884.9|86937|86887|86932.9|86882.9|26
1634178840000|2021-10-14 02:34:00|86934.7|86884.7|86934.6|86884.6|86935.1|86885.1|86932.8|86882.8|19
1634178850000|2021-10-14 02:34:10|86933.8|86883.8|86934.6|86884.6|86936.1|86886.1|86933.1|86883.1|28
1634178860000|2021-10-14 02:34:20|86934.1|86884.1|86933.8|86883.8|86936.1|86886.1|86932.8|86882.8|24
1634178870000|2021-10-14 02:34:30|86933.7|86883.7|86937|86887|86937|86887|86933.6|86883.6|29
1634178880000|2021-10-14 02:34:40|86938.4|86888.4|86936.5|86886.5|86938.4|86888.4|86934.8|86884.8|31
1634178890000|2021-10-14 02:34:50|86935.4|86885.4|86937.9|86887.9|86937.9|86887.9|86934.5|86884.5|22
1634178900000|2021-10-14 02:35:00|86938.1|86888.1|86937.6|86887.6|86939.2|86889.2|86935.1|86885.1|17
1634178910000|2021-10-14 02:35:10|86937.1|86887.1|86931.1|86881.1|86937.6|86887.6|86931|86881|21
1634178920000|2021-10-14 02:35:20|86930.7|86880.7|86929.5|86879.5|86935|86885|86929.5|86879.5|32
1634178930000|2021-10-14 02:35:30|86929.6|86879.6|86928.6|86878.6|86930.6|86880.6|86928|86878|29
1634178940000|2021-10-14 02:35:40|86928.7|86878.7|86929.9|86879.9|86931.3|86881.3|86927.8|86877.8|19
1634178950000|2021-10-14 02:35:50|86929.6|86879.6|86927.7|86877.7|86930.4|86880.4|86926.4|86876.4|25
1634178960000|2021-10-14 02:36:00|86927.1|86877.1|86935.4|86885.4|86936.7|86886.7|86926.2|86876.2|32
1634178970000|2021-10-14 02:36:10|86934.3|86884.3|86935.2|86885.2|86936.3|86886.3|86933.4|86883.4|23
1634178980000|2021-10-14 02:36:20|86934|86884|86928.9|86878.9|86935.1|86885.1|86928.3|86878.3|31
1634178990000|2021-10-14 02:36:30|86928.3|86878.3|86929.7|86879.7|86932.5|86882.5|86927.7|86877.7|18
1634179000000|2021-10-14 02:36:40|86929.6|86879.6|86930.3|86880.3|86931.7|86881.7|86929.6|86879.6|14
1634179010000|2021-10-14 02:36:50|86929.8|86879.8|86923.8|86873.8|86930.9|86880.9|86923.7|86873.7|24
1634179020000|2021-10-14 02:37:00|86923.6|86873.6|86925.3|86875.3|86926.4|86876.4|86922.2|86872.2|19
1634179030000|2021-10-14 02:37:10|86925.1|86875.1|86923.9|86873.9|86926|86876|86922.1|86872.1|19
1634179040000|2021-10-14 02:37:20|86923.8|86873.8|86925.7|86875.7|86926.1|86876.1|86923.8|86873.8|29
1634179050000|2021-10-14 02:37:30|86925.9|86875.9|86925.4|86875.4|86926.3|86876.3|86924.6|86874.6|35
1634179060000|2021-10-14 02:37:40|86925.8|86875.8|86925|86875|86926|86876|86924.6|86874.6|20
1634179070000|2021-10-14 02:37:50|86924.9|86874.9|86924.2|86874.2|86925.6|86875.6|86923.1|86873.1|16
1634179080000|2021-10-14 02:38:00|86924.3|86874.3|86924.4|86874.4|86924.8|86874.8|86923.8|86873.8|15
1634179090000|2021-10-14 02:38:10|86924.1|86874.1|86924.7|86874.7|86925.1|86875.1|86921.5|86871.5|13
1634179100000|2021-10-14 02:38:20|86924.5|86874.5|86923.1|86873.1|86928.5|86878.5|86923.1|86873.1|22
1634179110000|2021-10-14 02:38:30|86923.3|86873.3|86922.7|86872.7|86927.7|86877.7|86922.1|86872.1|22
1634179120000|2021-10-14 02:38:40|86922.5|86872.5|86923.9|86873.9|86923.9|86873.9|86922.3|86872.3|17
1634179130000|2021-10-14 02:38:50|86924.1|86874.1|86921.6|86871.6|86924.1|86874.1|86919.7|86869.7|29
1634179140000|2021-10-14 02:39:00|86921.7|86871.7|86923.9|86873.9|86925.5|86875.5|86920.1|86870.1|29
1634179150000|2021-10-14 02:39:10|86924|86874|86921.6|86871.6|86924.6|86874.6|86921.2|86871.2|22
1634179160000|2021-10-14 02:39:20|86923.6|86873.6|86926.1|86876.1|86926.2|86876.2|86922.6|86872.6|17
1634179170000|2021-10-14 02:39:30|86925.7|86875.7|86924.8|86874.8|86925.7|86875.7|86921.5|86871.5|21
1634179180000|2021-10-14 02:39:40|86925.1|86875.1|86923.3|86873.3|86925.4|86875.4|86923.2|86873.2|15
1634179190000|2021-10-14 02:39:50|86923.7|86873.7|86923.5|86873.5|86923.7|86873.7|86922.5|86872.5|18
1634179200000|2021-10-14 02:40:00|86920.5|86870.5|86922.4|86872.4|86922.5|86872.5|86920.5|86870.5|37
1634179210000|2021-10-14 02:40:10|86922.2|86872.2|86925.6|86875.6|86925.6|86875.6|86920.8|86870.8|37
1634179220000|2021-10-14 02:40:20|86925.5|86875.5|86924.4|86874.4|86926|86876|86924.4|86874.4|20
1634179230000|2021-10-14 02:40:30|86923.1|86873.1|86923.3|86873.3|86926|86876|86921.3|86871.3|44
1634179240000|2021-10-14 02:40:40|86923.6|86873.6|86928.1|86878.1|86929.8|86879.8|86923.5|86873.5|21
1634179250000|2021-10-14 02:40:50|86930|86880|86928|86878|86930|86880|86924.9|86874.9|19
1634179260000|2021-10-14 02:41:00|86928.6|86878.6|86925.4|86875.4|86928.6|86878.6|86922.9|86872.9|40
1634179270000|2021-10-14 02:41:10|86925|86875|86923.7|86873.7|86927.8|86877.8|86922.8|86872.8|31
1634179280000|2021-10-14 02:41:20|86923.6|86873.6|86923.2|86873.2|86924.4|86874.4|86923.2|86873.2|12
1634179290000|2021-10-14 02:41:30|86923.5|86873.5|86921.3|86871.3|86924|86874|86920.5|86870.5|21
1634179300000|2021-10-14 02:41:40|86921.4|86871.4|86922.7|86872.7|86922.7|86872.7|86920.8|86870.8|17
1634179310000|2021-10-14 02:41:50|86922.5|86872.5|86922.4|86872.4|86923.4|86873.4|86921.6|86871.6|13
1634179320000|2021-10-14 02:42:00|86922.3|86872.3|86924|86874|86924|86874|86921.1|86871.1|9
1634179330000|2021-10-14 02:42:10|86924.5|86874.5|86924.9|86874.9|86925|86875|86924|86874|15
1634179340000|2021-10-14 02:42:20|86922.1|86872.1|86923.6|86873.6|86923.8|86873.8|86921.7|86871.7|24
1634179350000|2021-10-14 02:42:30|86923.3|86873.3|86923.5|86873.5|86923.5|86873.5|86921.3|86871.3|10
1634179360000|2021-10-14 02:42:40|86923|86873|86926.6|86876.6|86926.6|86876.6|86921.7|86871.7|16
1634179370000|2021-10-14 02:42:50|86924.2|86874.2|86923.1|86873.1|86924.2|86874.2|86921.4|86871.4|13
1634179380000|2021-10-14 02:43:00|86922.8|86872.8|86956.7|86906.7|86956.7|86906.7|86922.7|86872.7|26
1634179390000|2021-10-14 02:43:10|86955.4|86905.4|86958.6|86908.6|86960.3|86910.3|86954.5|86904.5|32
1634179400000|2021-10-14 02:43:20|86959.4|86909.4|86957.7|86907.7|86959.4|86909.4|86957.7|86907.7|27
1634179410000|2021-10-14 02:43:30|86957.8|86907.8|86959.7|86909.7|86959.9|86909.9|86957.5|86907.5|20
1634179420000|2021-10-14 02:43:40|86959.2|86909.2|86960.3|86910.3|86960.4|86910.4|86958.8|86908.8|15
1634179430000|2021-10-14 02:43:50|86960.1|86910.1|86959|86909|86960.2|86910.2|86957.8|86907.8|19
1634179440000|2021-10-14 02:44:00|86958.2|86908.2|86956.4|86906.4|86959.3|86909.3|86955.3|86905.3|35
1634179450000|2021-10-14 02:44:10|86957.6|86907.6|86957|86907|86957.6|86907.6|86955.3|86905.3|24
1634179460000|2021-10-14 02:44:20|86956.6|86906.6|86956.4|86906.4|86956.8|86906.8|86955.6|86905.6|9
1634179470000|2021-10-14 02:44:30|86956.7|86906.7|86958.9|86908.9|86959.4|86909.4|86956.6|86906.6|16
1634179480000|2021-10-14 02:44:40|86959.3|86909.3|86958.2|86908.2|86959.3|86909.3|86955.5|86905.5|21
1634179490000|2021-10-14 02:44:50|86958.5|86908.5|86958.9|86908.9|86960.2|86910.2|86957.4|86907.4|14
1634179500000|2021-10-14 02:45:00|86959|86909|86956|86906|86959.4|86909.4|86956|86906|17
1634179510000|2021-10-14 02:45:10|86956.2|86906.2|86957.2|86907.2|86958.2|86908.2|86955.4|86905.4|18
1634179520000|2021-10-14 02:45:20|86957.4|86907.4|86956.9|86906.9|86958.7|86908.7|86956.8|86906.8|15
1634179530000|2021-10-14 02:45:30|86956.6|86906.6|86956.3|86906.3|86957.8|86907.8|86956|86906|11
1634179540000|2021-10-14 02:45:40|86955.9|86905.9|86958.5|86908.5|86959.4|86909.4|86955.9|86905.9|17
1634179550000|2021-10-14 02:45:50|86958|86908|86956.9|86906.9|86958.2|86908.2|86956.2|86906.2|26
1634179560000|2021-10-14 02:46:00|86956.1|86906.1|86955.2|86905.2|86956.5|86906.5|86952.1|86902.1|41
1634179570000|2021-10-14 02:46:10|86955|86905|86953.6|86903.6|86955.8|86905.8|86953.6|86903.6|32
1634179580000|2021-10-14 02:46:20|86954.9|86904.9|86957|86907|86957.6|86907.6|86954.4|86904.4|32
1634179590000|2021-10-14 02:46:30|86957.9|86907.9|86956.3|86906.3|86959.8|86909.8|86952.5|86902.5|37
1634179600000|2021-10-14 02:46:40|86957.7|86907.7|86956.9|86906.9|86957.8|86907.8|86955.8|86905.8|16
1634179610000|2021-10-14 02:46:50|86957.2|86907.2|86942.5|86892.5|86959.3|86909.3|86942.1|86892.1|46
1634179620000|2021-10-14 02:47:00|86942|86892|86940.1|86890.1|86944.7|86894.7|86937.8|86887.8|49
1634179630000|2021-10-14 02:47:10|86937.5|86887.5|86932.8|86882.8|86937.7|86887.7|86931.1|86881.1|56
1634179640000|2021-10-14 02:47:20|86932.9|86882.9|86933|86883|86933.4|86883.4|86932.1|86882.1|43
1634179650000|2021-10-14 02:47:30|86932.9|86882.9|86935.1|86885.1|86935.2|86885.2|86932.6|86882.6|18
1634179660000|2021-10-14 02:47:40|86935.3|86885.3|86933.8|86883.8|86936.7|86886.7|86933.8|86883.8|21
1634179670000|2021-10-14 02:47:50|86933.3|86883.3|86930|86880|86935.7|86885.7|86930|86880|36
1634179680000|2021-10-14 02:48:00|86930.3|86880.3|86932.6|86882.6|86933.7|86883.7|86929.7|86879.7|26
1634179690000|2021-10-14 02:48:10|86931.3|86881.3|86931.6|86881.6|86934.1|86884.1|86931.2|86881.2|15
1634179700000|2021-10-14 02:48:20|86932|86882|86932.8|86882.8|86934.5|86884.5|86932|86882|13
1634179710000|2021-10-14 02:48:30|86932.5|86882.5|86933|86883|86933|86883|86931.3|86881.3|22
1634179720000|2021-10-14 02:48:40|86934.4|86884.4|86929.1|86879.1|86934.4|86884.4|86928.9|86878.9|17
1634179730000|2021-10-14 02:48:50|86935.3|86885.3|86931.5|86881.5|86935.3|86885.3|86929.8|86879.8|12
1634179740000|2021-10-14 02:49:00|86930.7|86880.7|86932.4|86882.4|86934.5|86884.5|86928.4|86878.4|29
1634179750000|2021-10-14 02:49:10|86931|86881|86934.6|86884.6|86935.2|86885.2|86931|86881|20
1634179760000|2021-10-14 02:49:20|86934.7|86884.7|86934.6|86884.6|86935|86885|86934|86884|41
1634179770000|2021-10-14 02:49:30|86934.7|86884.7|86931.6|86881.6|86936.6|86886.6|86931.6|86881.6|38
1634179780000|2021-10-14 02:49:40|86933.4|86883.4|86934.9|86884.9|86934.9|86884.9|86932.2|86882.2|24
1634179790000|2021-10-14 02:49:50|86935|86885|86935.3|86885.3|86935.4|86885.4|86933.2|86883.2|28
1634179800000|2021-10-14 02:50:00|86934.6|86884.6|86932.6|86882.6|86935.9|86885.9|86931.1|86881.1|36
1634179810000|2021-10-14 02:50:10|86932.2|86882.2|86940.6|86890.6|86941|86891|86932.2|86882.2|38
1634179820000|2021-10-14 02:50:20|86940.4|86890.4|86936.9|86886.9|86940.4|86890.4|86936.6|86886.6|23
1634179830000|2021-10-14 02:50:30|86936.5|86886.5|86936.4|86886.4|86937.1|86887.1|86935.6|86885.6|36
1634179840000|2021-10-14 02:50:40|86936.5|86886.5|86938|86888|86939.4|86889.4|86936.3|86886.3|30
1634179850000|2021-10-14 02:50:50|86937.9|86887.9|86937.4|86887.4|86940.7|86890.7|86935.8|86885.8|18
1634179860000|2021-10-14 02:51:00|86937.3|86887.3|86935.8|86885.8|86939.1|86889.1|86935.5|86885.5|27
1634179870000|2021-10-14 02:51:10|86934.9|86884.9|86938.1|86888.1|86940.9|86890.9|86934.9|86884.9|34
1634179880000|2021-10-14 02:51:20|86935.7|86885.7|86934.6|86884.6|86935.7|86885.7|86933.8|86883.8|18
1634179890000|2021-10-14 02:51:30|86935.5|86885.5|86936|86886|86936|86886|86935.1|86885.1|9
1634179900000|2021-10-14 02:51:40|86935.5|86885.5|86933.3|86883.3|86936.3|86886.3|86932.7|86882.7|20
1634179910000|2021-10-14 02:51:50|86931.4|86881.4|86931.4|86881.4|86934.3|86884.3|86930|86880|28
1634179920000|2021-10-14 02:52:00|86931.2|86881.2|86936.6|86886.6|86937.2|86887.2|86931.2|86881.2|33
1634179930000|2021-10-14 02:52:10|86937.4|86887.4|86936.9|86886.9|86937.6|86887.6|86931.6|86881.6|36
1634179940000|2021-10-14 02:52:20|86936.5|86886.5|86930.1|86880.1|86936.5|86886.5|86927.1|86877.1|36
1634179950000|2021-10-14 02:52:30|86929.8|86879.8|86929.8|86879.8|86931.9|86881.9|86927.7|86877.7|49
1634179960000|2021-10-14 02:52:40|86929.3|86879.3|86932.4|86882.4|86933.5|86883.5|86927.9|86877.9|33
1634179970000|2021-10-14 02:52:50|86932.5|86882.5|86929.2|86879.2|86932.5|86882.5|86927.1|86877.1|35
1634179980000|2021-10-14 02:53:00|86928.9|86878.9|86926.4|86876.4|86929.8|86879.8|86925.1|86875.1|46
1634179990000|2021-10-14 02:53:10|86925.9|86875.9|86925.3|86875.3|86926.6|86876.6|86920.6|86870.6|46
1634180000000|2021-10-14 02:53:20|86925.2|86875.2|86921|86871|86925.7|86875.7|86919.7|86869.7|40
1634180010000|2021-10-14 02:53:30|86920.6|86870.6|86914.9|86864.9|86920.7|86870.7|86914.8|86864.8|43
1634180020000|2021-10-14 02:53:40|86914.4|86864.4|86915.8|86865.8|86915.8|86865.8|86913.9|86863.9|34
1634180030000|2021-10-14 02:53:50|86915.6|86865.6|86917|86867|86917|86867|86915.6|86865.6|30
1634180040000|2021-10-14 02:54:00|86917.3|86867.3|86914.1|86864.1|86918.1|86868.1|86914.1|86864.1|52
1634180050000|2021-10-14 02:54:10|86915.4|86865.4|86916.9|86866.9|86918.5|86868.5|86913.2|86863.2|42
1634180060000|2021-10-14 02:54:20|86917|86867|86918.3|86868.3|86918.6|86868.6|86916.5|86866.5|31
1634180070000|2021-10-14 02:54:30|86918.4|86868.4|86920|86870|86920.3|86870.3|86918|86868|14
1634180080000|2021-10-14 02:54:40|86920.2|86870.2|86916.2|86866.2|86920.4|86870.4|86913.7|86863.7|37
1634180090000|2021-10-14 02:54:50|86915.6|86865.6|86918.3|86868.3|86921.5|86871.5|86913.4|86863.4|24
1634180100000|2021-10-14 02:55:00|86917.1|86867.1|86919.2|86869.2|86920.2|86870.2|86916.3|86866.3|40
1634180110000|2021-10-14 02:55:10|86918.4|86868.4|86918.5|86868.5|86920.6|86870.6|86918.2|86868.2|27
1634180120000|2021-10-14 02:55:20|86918.2|86868.2|86918.8|86868.8|86919.4|86869.4|86917.6|86867.6|28
1634180130000|2021-10-14 02:55:30|86918.3|86868.3|86916.9|86866.9|86921.1|86871.1|86915.8|86865.8|41
1634180140000|2021-10-14 02:55:40|86916.8|86866.8|86915.9|86865.9|86920|86870|86915.4|86865.4|40
1634180150000|2021-10-14 02:55:50|86916.8|86866.8|86914|86864|86917.9|86867.9|86911.1|86861.1|22
1634180160000|2021-10-14 02:56:00|86913|86863|86911.8|86861.8|86915.1|86865.1|86909|86859|37
1634180170000|2021-10-14 02:56:10|86912.2|86862.2|86913.7|86863.7|86915.2|86865.2|86911.1|86861.1|30
1634180180000|2021-10-14 02:56:20|86913.9|86863.9|86912.9|86862.9|86914.4|86864.4|86907.4|86857.4|44
1634180190000|2021-10-14 02:56:30|86912|86862|86911.6|86861.6|86913.3|86863.3|86910.9|86860.9|39
1634180200000|2021-10-14 02:56:40|86911|86861|86911.5|86861.5|86912.8|86862.8|86909.5|86859.5|26
1634180210000|2021-10-14 02:56:50|86911.7|86861.7|86912.1|86862.1|86912.8|86862.8|86909|86859|34
1634180220000|2021-10-14 02:57:00|86911.2|86861.2|86912.3|86862.3|86913.2|86863.2|86911.2|86861.2|34
1634180230000|2021-10-14 02:57:10|86911.5|86861.5|86912|86862|86913.2|86863.2|86907.9|86857.9|22
1634180240000|2021-10-14 02:57:20|86912.9|86862.9|86911.3|86861.3|86913.8|86863.8|86911.1|86861.1|28
1634180250000|2021-10-14 02:57:30|86910.6|86860.6|86910.9|86860.9|86913.1|86863.1|86907.3|86857.3|54
1634180260000|2021-10-14 02:57:40|86911.7|86861.7|86909|86859|86911.9|86861.9|86907.2|86857.2|46
1634180270000|2021-10-14 02:57:50|86909.2|86859.2|86907.5|86857.5|86910.6|86860.6|86907|86857|35
1634180280000|2021-10-14 02:58:00|86907.6|86857.6|86906.6|86856.6|86908.2|86858.2|86906.6|86856.6|22
1634180290000|2021-10-14 02:58:10|86906.7|86856.7|86911.7|86861.7|86911.7|86861.7|86906.5|86856.5|34
1634180300000|2021-10-14 02:58:20|86910.8|86860.8|86904.7|86854.7|86910.8|86860.8|86902.5|86852.5|50
1634180310000|2021-10-14 02:58:30|86904.5|86854.5|86903.7|86853.7|86906.6|86856.6|86902.9|86852.9|30
1634180320000|2021-10-14 02:58:40|86909|86859|86907.7|86857.7|86909|86859|86903.4|86853.4|31
1634180330000|2021-10-14 02:58:50|86907.6|86857.6|86906.9|86856.9|86907.7|86857.7|86901.9|86851.9|33
1634180340000|2021-10-14 02:59:00|86906.3|86856.3|86907.9|86857.9|86910.4|86860.4|86903.2|86853.2|41
1634180350000|2021-10-14 02:59:10|86908.2|86858.2|86911.7|86861.7|86912.6|86862.6|86907.5|86857.5|40
1634180360000|2021-10-14 02:59:20|86911.3|86861.3|86914.5|86864.5|86914.7|86864.7|86910.3|86860.3|30
1634180370000|2021-10-14 02:59:30|86914.6|86864.6|86912.6|86862.6|86917.6|86867.6|86912.1|86862.1|38
1634180380000|2021-10-14 02:59:40|86912.3|86862.3|86912.7|86862.7|86913.3|86863.3|86911.1|86861.1|37
1634180390000|2021-10-14 02:59:50|86912.6|86862.6|86908.2|86858.2|86914.7|86864.7|86906.7|86856.7|30
1634180400000|2021-10-14 03:00:00|86908.8|86858.8|86909.8|86859.8|86915.5|86865.5|86908.8|86858.8|42
1634180410000|2021-10-14 03:00:10|86909.6|86859.6|86910.4|86860.4|86912|86862|86907.8|86857.8|29
1634180420000|2021-10-14 03:00:20|86910.3|86860.3|86910.4|86860.4|86910.6|86860.6|86908.8|86858.8|29
1634180430000|2021-10-14 03:00:30|86910.5|86860.5|86912.6|86862.6|86915.1|86865.1|86908.9|86858.9|27
1634180440000|2021-10-14 03:00:40|86912.5|86862.5|86914.1|86864.1|86914.4|86864.4|86911.8|86861.8|17
1634180450000|2021-10-14 03:00:50|86913.7|86863.7|86914|86864|86915.5|86865.5|86913.2|86863.2|23
1634180460000|2021-10-14 03:01:00|86913.8|86863.8|86915.1|86865.1|86915.3|86865.3|86913.6|86863.6|39
1634180470000|2021-10-14 03:01:10|86915.3|86865.3|86915.8|86865.8|86915.8|86865.8|86914.7|86864.7|32
1634180480000|2021-10-14 03:01:20|86915.6|86865.6|86916.2|86866.2|86916.8|86866.8|86915|86865|21
1634180490000|2021-10-14 03:01:30|86916.3|86866.3|86911.1|86861.1|86916.7|86866.7|86909.5|86859.5|30
1634180500000|2021-10-14 03:01:40|86911|86861|86914.3|86864.3|86914.8|86864.8|86911|86861|28
1634180510000|2021-10-14 03:01:50|86914.5|86864.5|86913.5|86863.5|86914.5|86864.5|86913.2|86863.2|10
1634180520000|2021-10-14 03:02:00|86913.3|86863.3|86913.3|86863.3|86916.4|86866.4|86913.1|86863.1|14
1634180530000|2021-10-14 03:02:10|86913|86863|86913.6|86863.6|86915|86865|86911.9|86861.9|29
1634180540000|2021-10-14 03:02:20|86913.7|86863.7|86915.4|86865.4|86915.4|86865.4|86913.7|86863.7|30
1634180550000|2021-10-14 03:02:30|86915.8|86865.8|86915.4|86865.4|86916.4|86866.4|86914.8|86864.8|12
1634180560000|2021-10-14 03:02:40|86915.3|86865.3|86915.4|86865.4|86916|86866|86914.3|86864.3|16
1634180570000|2021-10-14 03:02:50|86915.9|86865.9|86913.9|86863.9|86916|86866|86913.6|86863.6|24
1634180580000|2021-10-14 03:03:00|86914.3|86864.3|86915|86865|86916.2|86866.2|86913.4|86863.4|15
1634180590000|2021-10-14 03:03:10|86915.2|86865.2|86915.7|86865.7|86915.9|86865.9|86914|86864|31
1634180600000|2021-10-14 03:03:20|86916|86866|86914.5|86864.5|86916.6|86866.6|86914.2|86864.2|36
1634180610000|2021-10-14 03:03:30|86914.8|86864.8|86912.4|86862.4|86915.2|86865.2|86911.6|86861.6|27
1634180620000|2021-10-14 03:03:40|86912|86862|86913.1|86863.1|86913.5|86863.5|86912|86862|13
1634180630000|2021-10-14 03:03:50|86913.4|86863.4|86913.3|86863.3|86913.6|86863.6|86912.8|86862.8|13
1634180640000|2021-10-14 03:04:00|86913.2|86863.2|86912.2|86862.2|86913.5|86863.5|86912.2|86862.2|23
1634180650000|2021-10-14 03:04:10|86911.7|86861.7|86911.3|86861.3|86914.2|86864.2|86911.3|86861.3|17
1634180660000|2021-10-14 03:04:20|86911.5|86861.5|86911.6|86861.6|86912.5|86862.5|86910.8|86860.8|23
1634180670000|2021-10-14 03:04:30|86911.8|86861.8|86911.2|86861.2|86912.4|86862.4|86911.2|86861.2|25
1634180680000|2021-10-14 03:04:40|86910.7|86860.7|86915.5|86865.5|86915.8|86865.8|86910.7|86860.7|17
1634180690000|2021-10-14 03:04:50|86916.6|86866.6|86914.5|86864.5|86916.6|86866.6|86914.2|86864.2|11
1634180700000|2021-10-14 03:05:00|86913.8|86863.8|86916.1|86866.1|86916.2|86866.2|86913.2|86863.2|20
1634180710000|2021-10-14 03:05:10|86915.5|86865.5|86915.2|86865.2|86916.4|86866.4|86913.5|86863.5|11
1634180720000|2021-10-14 03:05:20|86914.3|86864.3|86915.2|86865.2|86916.5|86866.5|86914.3|86864.3|13
1634180730000|2021-10-14 03:05:30|86915.5|86865.5|86916.1|86866.1|86917.4|86867.4|86914.6|86864.6|13
1634180740000|2021-10-14 03:05:40|86915.7|86865.7|86915.4|86865.4|86917.5|86867.5|86913.8|86863.8|13
1634180750000|2021-10-14 03:05:50|86913.5|86863.5|86919.1|86869.1|86919.1|86869.1|86912.9|86862.9|32
1634180760000|2021-10-14 03:06:00|86918.9|86868.9|86921.6|86871.6|86922.2|86872.2|86918|86868|45
1634180770000|2021-10-14 03:06:10|86921.2|86871.2|86921.6|86871.6|86922.6|86872.6|86921|86871|25
1634180780000|2021-10-14 03:06:20|86921.4|86871.4|86920.7|86870.7|86921.7|86871.7|86919.1|86869.1|23
1634180790000|2021-10-14 03:06:30|86920.8|86870.8|86921.4|86871.4|86922.1|86872.1|86919.1|86869.1|31
1634180800000|2021-10-14 03:06:40|86922.3|86872.3|86920.4|86870.4|86923.1|86873.1|86918.2|86868.2|17
1634180810000|2021-10-14 03:06:50|86918.4|86868.4|86918.1|86868.1|86918.5|86868.5|86916.4|86866.4|16
1634180820000|2021-10-14 03:07:00|86918.2|86868.2|86914|86864|86918.7|86868.7|86913.8|86863.8|33
1634180830000|2021-10-14 03:07:10|86913.7|86863.7|86913.4|86863.4|86914.2|86864.2|86909.4|86859.4|34
1634180840000|2021-10-14 03:07:20|86912.1|86862.1|86914.1|86864.1|86914.8|86864.8|86912.1|86862.1|25
1634180850000|2021-10-14 03:07:30|86913.6|86863.6|86914.3|86864.3|86915.6|86865.6|86913.1|86863.1|19
1634180860000|2021-10-14 03:07:40|86913.9|86863.9|86915.1|86865.1|86916|86866|86913.5|86863.5|20
1634180870000|2021-10-14 03:07:50|86913.9|86863.9|86912.7|86862.7|86916.6|86866.6|86912.7|86862.7|30
1634180880000|2021-10-14 03:08:00|86913.2|86863.2|86915.4|86865.4|86915.7|86865.7|86913.2|86863.2|16
1634180890000|2021-10-14 03:08:10|86915.9|86865.9|86913.5|86863.5|86915.9|86865.9|86909.3|86859.3|41
1634180900000|2021-10-14 03:08:20|86911.8|86861.8|86906.4|86856.4|86913.1|86863.1|86906.4|86856.4|42
1634180910000|2021-10-14 03:08:30|86906.5|86856.5|86906.2|86856.2|86908.7|86858.7|86902.9|86852.9|38
1634180920000|2021-10-14 03:08:40|86907.2|86857.2|86908.6|86858.6|86909.5|86859.5|86906.6|86856.6|23
1634180930000|2021-10-14 03:08:50|86908.3|86858.3|86907.7|86857.7|86908.9|86858.9|86906.3|86856.3|22
1634180940000|2021-10-14 03:09:00|86907.5|86857.5|86903.6|86853.6|86908.6|86858.6|86903.2|86853.2|31
1634180950000|2021-10-14 03:09:10|86906.4|86856.4|86900.6|86850.6|86906.4|86856.4|86900.1|86850.1|44
1634180960000|2021-10-14 03:09:20|86900.4|86850.4|86899.6|86849.6|86902|86852|86897|86847|41
1634180970000|2021-10-14 03:09:30|86898.5|86848.5|86899.4|86849.4|86899.6|86849.6|86897.4|86847.4|36
1634180980000|2021-10-14 03:09:40|86899.2|86849.2|86899|86849|86899.8|86849.8|86898.1|86848.1|15
1634180990000|2021-10-14 03:09:50|86898.9|86848.9|86899.1|86849.1|86900.1|86850.1|86896|86846|36
1634181000000|2021-10-14 03:10:00|86898.3|86848.3|86896.7|86846.7|86900.4|86850.4|86895.7|86845.7|28
1634181010000|2021-10-14 03:10:10|86896.9|86846.9|86892.5|86842.5|86897.2|86847.2|86892.5|86842.5|34
1634181020000|2021-10-14 03:10:20|86892.4|86842.4|86895.7|86845.7|86896.7|86846.7|86892.4|86842.4|35
1634181030000|2021-10-14 03:10:30|86895.8|86845.8|86897.3|86847.3|86897.9|86847.9|86894.9|86844.9|37
1634181040000|2021-10-14 03:10:40|86896.8|86846.8|86896.9|86846.9|86897.1|86847.1|86895.6|86845.6|31
1634181050000|2021-10-14 03:10:50|86896.7|86846.7|86898.4|86848.4|86899.5|86849.5|86895.1|86845.1|35
1634181060000|2021-10-14 03:11:00|86897.2|86847.2|86901.7|86851.7|86903.2|86853.2|86897.2|86847.2|52
1634181070000|2021-10-14 03:11:10|86901.8|86851.8|86898|86848|86902.5|86852.5|86897.8|86847.8|39
1634181080000|2021-10-14 03:11:20|86898.1|86848.1|86899.1|86849.1|86899.8|86849.8|86897.7|86847.7|26
1634181090000|2021-10-14 03:11:30|86899.4|86849.4|86899.8|86849.8|86901|86851|86899|86849|25
1634181100000|2021-10-14 03:11:40|86900.5|86850.5|86897.6|86847.6|86901|86851|86895.8|86845.8|25
1634181110000|2021-10-14 03:11:50|86897.4|86847.4|86896.8|86846.8|86898.1|86848.1|86895.5|86845.5|41
1634181120000|2021-10-14 03:12:00|86896.7|86846.7|86898.6|86848.6|86898.9|86848.9|86895.6|86845.6|26
1634181130000|2021-10-14 03:12:10|86898.5|86848.5|86904.6|86854.6|86905.6|86855.6|86897.9|86847.9|31
1634181140000|2021-10-14 03:12:20|86906.2|86856.2|86906.5|86856.5|86906.7|86856.7|86903.1|86853.1|35
1634181150000|2021-10-14 03:12:30|86906.3|86856.3|86905.4|86855.4|86907.2|86857.2|86905.1|86855.1|43
1634181160000|2021-10-14 03:12:40|86905.6|86855.6|86908.2|86858.2|86908.5|86858.5|86905.3|86855.3|32
1634181170000|2021-10-14 03:12:50|86909.9|86859.9|86908.6|86858.6|86912.2|86862.2|86907.9|86857.9|21
1634181180000|2021-10-14 03:13:00|86907.9|86857.9|86907.8|86857.8|86910|86860|86907.6|86857.6|41
1634181190000|2021-10-14 03:13:10|86907.4|86857.4|86907.9|86857.9|86908.3|86858.3|86907|86857|25
1634181200000|2021-10-14 03:13:20|86907.6|86857.6|86906.5|86856.5|86908.6|86858.6|86904.7|86854.7|40
1634181210000|2021-10-14 03:13:30|86906.1|86856.1|86909.6|86859.6|86911.9|86861.9|86905.8|86855.8|53
1634181220000|2021-10-14 03:13:40|86909.3|86859.3|86908.1|86858.1|86909.3|86859.3|86906.6|86856.6|24
1634181230000|2021-10-14 03:13:50|86907.7|86857.7|86905|86855|86907.8|86857.8|86904.9|86854.9|30
1634181240000|2021-10-14 03:14:00|86905.1|86855.1|86906.6|86856.6|86906.7|86856.7|86904.8|86854.8|25
1634181250000|2021-10-14 03:14:10|86907.2|86857.2|86908.3|86858.3|86908.9|86858.9|86906.4|86856.4|21
1634181260000|2021-10-14 03:14:20|86908.9|86858.9|86909.5|86859.5|86909.5|86859.5|86907.2|86857.2|27
1634181270000|2021-10-14 03:14:30|86908.7|86858.7|86908|86858|86909.1|86859.1|86906.1|86856.1|21
1634181280000|2021-10-14 03:14:40|86907.9|86857.9|86908.9|86858.9|86909.8|86859.8|86907.5|86857.5|27
1634181290000|2021-10-14 03:14:50|86908.6|86858.6|86909|86859|86909|86859|86908|86858|23
1634181300000|2021-10-14 03:15:00|86908.5|86858.5|86911.2|86861.2|86911.4|86861.4|86907.8|86857.8|39
1634181310000|2021-10-14 03:15:10|86909.7|86859.7|86912.6|86862.6|86918.2|86868.2|86907.5|86857.5|46
1634181320000|2021-10-14 03:15:20|86912|86862|86908.6|86858.6|86914.1|86864.1|86908.6|86858.6|47
1634181330000|2021-10-14 03:15:30|86908.7|86858.7|86911.8|86861.8|86912.5|86862.5|86908.7|86858.7|29
1634181340000|2021-10-14 03:15:40|86911.1|86861.1|86913.3|86863.3|86913.8|86863.8|86910.3|86860.3|23
1634181350000|2021-10-14 03:15:50|86913|86863|86915.3|86865.3|86915.6|86865.6|86911.8|86861.8|27
1634181360000|2021-10-14 03:16:00|86914.7|86864.7|86914.6|86864.6|86917.3|86867.3|86914|86864|29
1634181370000|2021-10-14 03:16:10|86916.8|86866.8|86916.7|86866.7|86917.3|86867.3|86914.3|86864.3|41
1634181380000|2021-10-14 03:16:20|86915.7|86865.7|86915.2|86865.2|86919.2|86869.2|86914.1|86864.1|38
1634181390000|2021-10-14 03:16:30|86915|86865|86917.3|86867.3|86919.1|86869.1|86913.6|86863.6|51
1634181400000|2021-10-14 03:16:40|86916.9|86866.9|86919.8|86869.8|86920.2|86870.2|86914|86864|44
1634181410000|2021-10-14 03:16:50|86919.5|86869.5|86920.2|86870.2|86920.6|86870.6|86916.2|86866.2|23
1634181420000|2021-10-14 03:17:00|86920.1|86870.1|86921|86871|86923.5|86873.5|86920.1|86870.1|24
1634181430000|2021-10-14 03:17:10|86920.4|86870.4|86916.6|86866.6|86922|86872|86916.3|86866.3|29
1634181440000|2021-10-14 03:17:20|86916.8|86866.8|86919.7|86869.7|86920.1|86870.1|86915.5|86865.5|26
1634181450000|2021-10-14 03:17:30|86919.9|86869.9|86920.1|86870.1|86921|86871|86918.8|86868.8|27
1634181460000|2021-10-14 03:17:40|86920.3|86870.3|86921.3|86871.3|86921.6|86871.6|86916.9|86866.9|36
1634181470000|2021-10-14 03:17:50|86922.3|86872.3|86921.7|86871.7|86924.2|86874.2|86917.9|86867.9|24
1634181480000|2021-10-14 03:18:00|86920.7|86870.7|86916.9|86866.9|86921.7|86871.7|86913.2|86863.2|38
1634181490000|2021-10-14 03:18:10|86915.9|86865.9|86915.8|86865.8|86920.8|86870.8|86915.8|86865.8|18
1634181500000|2021-10-14 03:18:20|86915.9|86865.9|86916.2|86866.2|86920.4|86870.4|86914.2|86864.2|50
1634181510000|2021-10-14 03:18:30|86919.7|86869.7|86916.9|86866.9|86920.8|86870.8|86916.4|86866.4|33
1634181520000|2021-10-14 03:18:40|86916.8|86866.8|86915|86865|86917.3|86867.3|86914.3|86864.3|28
1634181530000|2021-10-14 03:18:50|86914.7|86864.7|86910.9|86860.9|86917.6|86867.6|86909.7|86859.7|34
1634181540000|2021-10-14 03:19:00|86911.1|86861.1|86908.7|86858.7|86912.6|86862.6|86907.1|86857.1|37
1634181550000|2021-10-14 03:19:10|86909.4|86859.4|86910.1|86860.1|86912.4|86862.4|86908|86858|18
1634181560000|2021-10-14 03:19:20|86911.1|86861.1|86908.2|86858.2|86911.8|86861.8|86907|86857|13
1634181570000|2021-10-14 03:19:30|86909.5|86859.5|86903.2|86853.2|86909.5|86859.5|86903.2|86853.2|38
1634181580000|2021-10-14 03:19:40|86903.9|86853.9|86905|86855|86905.8|86855.8|86901.6|86851.6|37
1634181590000|2021-10-14 03:19:50|86905.2|86855.2|86902.9|86852.9|86906.5|86856.5|86900.1|86850.1|22
1634181600000|2021-10-14 03:20:00|86899.9|86849.9|86901|86851|86901.5|86851.5|86896.4|86846.4|40
1634181610000|2021-10-14 03:20:10|86900.4|86850.4|86896.7|86846.7|86901.9|86851.9|86896.7|86846.7|40
1634181620000|2021-10-14 03:20:20|86897.7|86847.7|86899.9|86849.9|86899.9|86849.9|86897.4|86847.4|22
1634181630000|2021-10-14 03:20:30|86898.9|86848.9|86899.5|86849.5|86899.5|86849.5|86896.8|86846.8|25
1634181640000|2021-10-14 03:20:40|86899.4|86849.4|86898.3|86848.3|86900.8|86850.8|86896.6|86846.6|32
1634181650000|2021-10-14 03:20:50|86898.5|86848.5|86898|86848|86900.6|86850.6|86896.5|86846.5|35
1634181660000|2021-10-14 03:21:00|86896.6|86846.6|86899.2|86849.2|86899.3|86849.3|86895.7|86845.7|39
1634181670000|2021-10-14 03:21:10|86900.3|86850.3|86899.7|86849.7|86900.3|86850.3|86895.1|86845.1|26
1634181680000|2021-10-14 03:21:20|86899.9|86849.9|86898.3|86848.3|86899.9|86849.9|86898.3|86848.3|12
1634181690000|2021-10-14 03:21:30|86895|86845|86898.5|86848.5|86900.5|86850.5|86895|86845|16
1634181700000|2021-10-14 03:21:40|86898.4|86848.4|86900.1|86850.1|86902.9|86852.9|86897.7|86847.7|9
1634181710000|2021-10-14 03:21:50|86899.6|86849.6|86893.2|86843.2|86899.6|86849.6|86893.2|86843.2|17
1634181720000|2021-10-14 03:22:00|86893.6|86843.6|86898.6|86848.6|86900|86850|86893.3|86843.3|25
1634181730000|2021-10-14 03:22:10|86898.7|86848.7|86897|86847|86898.8|86848.8|86895.6|86845.6|25
1634181740000|2021-10-14 03:22:20|86897.2|86847.2|86898.6|86848.6|86898.7|86848.7|86896.3|86846.3|28
1634181750000|2021-10-14 03:22:30|86898.5|86848.5|86899|86849|86899.6|86849.6|86897.6|86847.6|12
1634181760000|2021-10-14 03:22:40|86899.2|86849.2|86895.8|86845.8|86900.6|86850.6|86895.1|86845.1|24
1634181770000|2021-10-14 03:22:50|86896.8|86846.8|86900.9|86850.9|86901.2|86851.2|86895.9|86845.9|29
1634181780000|2021-10-14 03:23:00|86900|86850|86898.9|86848.9|86900.7|86850.7|86894.9|86844.9|27
1634181790000|2021-10-14 03:23:10|86899|86849|86899.8|86849.8|86901.2|86851.2|86899|86849|24
1634181800000|2021-10-14 03:23:20|86899.6|86849.6|86905.4|86855.4|86905.4|86855.4|86898.2|86848.2|22
1634181810000|2021-10-14 03:23:30|86899.6|86849.6|86901.7|86851.7|86905.9|86855.9|86898.9|86848.9|32
1634181820000|2021-10-14 03:23:40|86902.3|86852.3|86901.1|86851.1|86902.7|86852.7|86901.1|86851.1|8
1634181830000|2021-10-14 03:23:50|86900.7|86850.7|86901|86851|86902.5|86852.5|86899.7|86849.7|23
1634181840000|2021-10-14 03:24:00|86900.8|86850.8|86903|86853|86904.2|86854.2|86897.6|86847.6|30
1634181850000|2021-10-14 03:24:10|86902.8|86852.8|86900.7|86850.7|86905.5|86855.5|86898.6|86848.6|26
1634181860000|2021-10-14 03:24:20|86900.5|86850.5|86902.2|86852.2|86903.1|86853.1|86900.3|86850.3|25
1634181870000|2021-10-14 03:24:30|86902.1|86852.1|86900.1|86850.1|86903.2|86853.2|86900|86850|31
1634181880000|2021-10-14 03:24:40|86899.8|86849.8|86897.8|86847.8|86901.8|86851.8|86897.6|86847.6|13
1634181890000|2021-10-14 03:24:50|86898.3|86848.3|86902.1|86852.1|86903|86853|86897.8|86847.8|22
1634181900000|2021-10-14 03:25:00|86901.5|86851.5|86901.1|86851.1|86903.3|86853.3|86899.4|86849.4|26
1634181910000|2021-10-14 03:25:10|86900.2|86850.2|86901.9|86851.9|86902.7|86852.7|86900.2|86850.2|23
1634181920000|2021-10-14 03:25:20|86902.3|86852.3|86902.2|86852.2|86905.5|86855.5|86900|86850|23
1634181930000|2021-10-14 03:25:30|86902.4|86852.4|86902.4|86852.4|86905.3|86855.3|86901.7|86851.7|24
1634181940000|2021-10-14 03:25:40|86902.2|86852.2|86903.3|86853.3|86905.4|86855.4|86899|86849|44
1634181950000|2021-10-14 03:25:50|86902.6|86852.6|86902.7|86852.7|86904|86854|86902.1|86852.1|35
1634181960000|2021-10-14 03:26:00|86902.8|86852.8|86902|86852|86904|86854|86901.9|86851.9|21
1634181970000|2021-10-14 03:26:10|86903.1|86853.1|86900.2|86850.2|86905.1|86855.1|86900.2|86850.2|20
1634181980000|2021-10-14 03:26:20|86901|86851|86903.7|86853.7|86906.2|86856.2|86899.9|86849.9|43
1634181990000|2021-10-14 03:26:30|86903.8|86853.8|86904.1|86854.1|86905.5|86855.5|86903.6|86853.6|22
1634182000000|2021-10-14 03:26:40|86905|86855|86899.3|86849.3|86905|86855|86899.1|86849.1|21
1634182010000|2021-10-14 03:26:50|86900.2|86850.2|86903.6|86853.6|86903.9|86853.9|86899.3|86849.3|27
1634182020000|2021-10-14 03:27:00|86903.7|86853.7|86899.7|86849.7|86904.8|86854.8|86899.7|86849.7|19
1634182030000|2021-10-14 03:27:10|86901.3|86851.3|86904.5|86854.5|86906.7|86856.7|86901.2|86851.2|33
1634182040000|2021-10-14 03:27:20|86904.9|86854.9|86902.4|86852.4|86905.6|86855.6|86901.4|86851.4|32
1634182050000|2021-10-14 03:27:30|86903.4|86853.4|86908.7|86858.7|86908.7|86858.7|86903.4|86853.4|24
1634182060000|2021-10-14 03:27:40|86907.9|86857.9|86907.5|86857.5|86908.2|86858.2|86907.2|86857.2|14
1634182070000|2021-10-14 03:27:50|86906.4|86856.4|86906.5|86856.5|86909.8|86859.8|86904.2|86854.2|27
1634182080000|2021-10-14 03:28:00|86906.7|86856.7|86910.2|86860.2|86910.3|86860.3|86906.3|86856.3|25
1634182090000|2021-10-14 03:28:10|86911|86861|86907.9|86857.9|86911.2|86861.2|86907.2|86857.2|17
1634182100000|2021-10-14 03:28:20|86909|86859|86904.7|86854.7|86909|86859|86903.2|86853.2|5
1634182110000|2021-10-14 03:28:30|86905.6|86855.6|86910.5|86860.5|86911.9|86861.9|86905.4|86855.4|12
1634182120000|2021-10-14 03:28:40|86910.4|86860.4|86909.1|86859.1|86912|86862|86908.1|86858.1|13
1634182130000|2021-10-14 03:28:50|86911.5|86861.5|86909.5|86859.5|86914|86864|86907.5|86857.5|19
1634182140000|2021-10-14 03:29:00|86909.7|86859.7|86906.9|86856.9|86909.9|86859.9|86903.9|86853.9|15
1634182150000|2021-10-14 03:29:10|86907.4|86857.4|86908.7|86858.7|86909.2|86859.2|86905.5|86855.5|15
1634182160000|2021-10-14 03:29:20|86908.6|86858.6|86916.1|86866.1|86916.5|86866.5|86906.8|86856.8|27
1634182170000|2021-10-14 03:29:30|86915.2|86865.2|86915.8|86865.8|86917.2|86867.2|86913.7|86863.7|32
1634182180000|2021-10-14 03:29:40|86915.5|86865.5|86913|86863|86916.9|86866.9|86913|86863|21
1634182190000|2021-10-14 03:29:50|86913.1|86863.1|86911.1|86861.1|86914.5|86864.5|86909.2|86859.2|27
1634182200000|2021-10-14 03:30:00|86910.8|86860.8|86912.5|86862.5|86912.6|86862.6|86910.8|86860.8|15
1634182210000|2021-10-14 03:30:10|86913|86863|86915.1|86865.1|86915.9|86865.9|86912.9|86862.9|16
1634182220000|2021-10-14 03:30:20|86915.4|86865.4|86914.2|86864.2|86915.4|86865.4|86906.7|86856.7|19
1634182230000|2021-10-14 03:30:30|86914.9|86864.9|86912.1|86862.1|86915|86865|86909.5|86859.5|16
1634182240000|2021-10-14 03:30:40|86911.3|86861.3|86910.5|86860.5|86913.1|86863.1|86909.6|86859.6|20
1634182250000|2021-10-14 03:30:50|86911.6|86861.6|86912.1|86862.1|86913.4|86863.4|86911.6|86861.6|14
1634182260000|2021-10-14 03:31:00|86912.3|86862.3|86916.7|86866.7|86916.7|86866.7|86911.9|86861.9|28
1634182270000|2021-10-14 03:31:10|86916.5|86866.5|86918.1|86868.1|86918.2|86868.2|86916.2|86866.2|19
1634182280000|2021-10-14 03:31:20|86917.9|86867.9|86917.6|86867.6|86918|86868|86916.6|86866.6|17
1634182290000|2021-10-14 03:31:30|86917.7|86867.7|86917.9|86867.9|86918.1|86868.1|86915.3|86865.3|22
1634182300000|2021-10-14 03:31:40|86917.7|86867.7|86918.2|86868.2|86918.6|86868.6|86917.6|86867.6|9
1634182310000|2021-10-14 03:31:50|86918|86868|86918.6|86868.6|86920|86870|86918|86868|12
1634182320000|2021-10-14 03:32:00|86919|86869|86918.6|86868.6|86919|86869|86914|86864|39
1634182330000|2021-10-14 03:32:10|86918.9|86868.9|86921.7|86871.7|86922.9|86872.9|86917.5|86867.5|35
1634182340000|2021-10-14 03:32:20|86921.5|86871.5|86921.4|86871.4|86922.1|86872.1|86921.2|86871.2|27
1634182350000|2021-10-14 03:32:30|86921.6|86871.6|86922.9|86872.9|86923.4|86873.4|86919.1|86869.1|39
1634182360000|2021-10-14 03:32:40|86921.4|86871.4|86923|86873|86926.2|86876.2|86921.4|86871.4|36
1634182370000|2021-10-14 03:32:50|86923.3|86873.3|86921.9|86871.9|86923.4|86873.4|86921.1|86871.1|22
1634182380000|2021-10-14 03:33:00|86922.1|86872.1|86927.6|86877.6|86927.6|86877.6|86921.8|86871.8|30
1634182390000|2021-10-14 03:33:10|86929.3|86879.3|86926.4|86876.4|86929.3|86879.3|86923.3|86873.3|12
1634182400000|2021-10-14 03:33:20|86926.3|86876.3|86925.8|86875.8|86926.5|86876.5|86923.3|86873.3|17
1634182410000|2021-10-14 03:33:30|86925.7|86875.7|86928|86878|86928|86878|86923.9|86873.9|14
1634182420000|2021-10-14 03:33:40|86926.1|86876.1|86925.3|86875.3|86927.5|86877.5|86925|86875|9
1634182430000|2021-10-14 03:33:50|86925.5|86875.5|86923.3|86873.3|86926.5|86876.5|86923|86873|21
1634182440000|2021-10-14 03:34:00|86924.3|86874.3|86929.1|86879.1|86929.1|86879.1|86924|86874|12
1634182450000|2021-10-14 03:34:10|86929|86879|86927.6|86877.6|86931.6|86881.6|86926.9|86876.9|30
1634182460000|2021-10-14 03:34:20|86927.5|86877.5|86927|86877|86928.6|86878.6|86924.2|86874.2|44
1634182470000|2021-10-14 03:34:30|86928.2|86878.2|86932.2|86882.2|86932.6|86882.6|86928.2|86878.2|20
1634182480000|2021-10-14 03:34:40|86932.3|86882.3|86931.4|86881.4|86932.4|86882.4|86928.9|86878.9|31
1634182490000|2021-10-14 03:34:50|86926.8|86876.8|86928.2|86878.2|86929.4|86879.4|86926.5|86876.5|24
1634182500000|2021-10-14 03:35:00|86928.1|86878.1|86928.3|86878.3|86929.1|86879.1|86927.5|86877.5|24
1634182510000|2021-10-14 03:35:10|86927.5|86877.5|86926.6|86876.6|86929.3|86879.3|86926.2|86876.2|32
1634182520000|2021-10-14 03:35:20|86928.1|86878.1|86924.4|86874.4|86930.5|86880.5|86922.7|86872.7|34
1634182530000|2021-10-14 03:35:30|86924.3|86874.3|86924.7|86874.7|86925.6|86875.6|86924|86874|17
1634182540000|2021-10-14 03:35:40|86923.8|86873.8|86921.2|86871.2|86924.5|86874.5|86921.2|86871.2|19
1634182550000|2021-10-14 03:35:50|86921.1|86871.1|86923.6|86873.6|86925.4|86875.4|86921.1|86871.1|20
1634182560000|2021-10-14 03:36:00|86923.1|86873.1|86922.7|86872.7|86925.4|86875.4|86921.1|86871.1|14
1634182570000|2021-10-14 03:36:10|86923.8|86873.8|86925.8|86875.8|86925.8|86875.8|86923.3|86873.3|17
1634182580000|2021-10-14 03:36:20|86926|86876|86924.1|86874.1|86926.7|86876.7|86922.1|86872.1|13
1634182590000|2021-10-14 03:36:30|86924.5|86874.5|86920.4|86870.4|86926|86876|86918|86868|14
1634182600000|2021-10-14 03:36:40|86920.6|86870.6|86921.7|86871.7|86926.4|86876.4|86917.3|86867.3|19
1634182610000|2021-10-14 03:36:50|86921.8|86871.8|86922.4|86872.4|86925.3|86875.3|86917.5|86867.5|20
1634182620000|2021-10-14 03:37:00|86922.2|86872.2|86923.1|86873.1|86926.2|86876.2|86919.9|86869.9|29
1634182630000|2021-10-14 03:37:10|86923.3|86873.3|86922.1|86872.1|86925.1|86875.1|86922.1|86872.1|11
1634182640000|2021-10-14 03:37:20|86925.1|86875.1|86922.4|86872.4|86925.1|86875.1|86919.5|86869.5|21
1634182650000|2021-10-14 03:37:30|86922.1|86872.1|86921.4|86871.4|86922.3|86872.3|86916.9|86866.9|23
1634182660000|2021-10-14 03:37:40|86921.5|86871.5|86924.6|86874.6|86926.6|86876.6|86921.5|86871.5|10
1634182670000|2021-10-14 03:37:50|86924.7|86874.7|86924.6|86874.6|86924.9|86874.9|86923.3|86873.3|30
1634182680000|2021-10-14 03:38:00|86924.5|86874.5|86922.5|86872.5|86924.9|86874.9|86920.8|86870.8|18
1634182690000|2021-10-14 03:38:10|86922.6|86872.6|86923.6|86873.6|86923.7|86873.7|86920.4|86870.4|20
1634182700000|2021-10-14 03:38:20|86922.6|86872.6|86923.5|86873.5|86923.5|86873.5|86918.4|86868.4|12
1634182710000|2021-10-14 03:38:30|86923.3|86873.3|86922.3|86872.3|86928.4|86878.4|86920.1|86870.1|19
1634182720000|2021-10-14 03:38:40|86923.5|86873.5|86929.2|86879.2|86929.2|86879.2|86923.5|86873.5|35
1634182730000|2021-10-14 03:38:50|86928.2|86878.2|86924.9|86874.9|86928.9|86878.9|86922.1|86872.1|24
1634182740000|2021-10-14 03:39:00|86923.9|86873.9|86922.9|86872.9|86925.8|86875.8|86919.9|86869.9|15
1634182750000|2021-10-14 03:39:10|86922.2|86872.2|86924.1|86874.1|86926.1|86876.1|86922.2|86872.2|33
1634182760000|2021-10-14 03:39:20|86924|86874|86925.3|86875.3|86927.8|86877.8|86922.6|86872.6|33
1634182770000|2021-10-14 03:39:30|86924.4|86874.4|86924.5|86874.5|86929.7|86879.7|86919.3|86869.3|26
1634182780000|2021-10-14 03:39:40|86924.6|86874.6|86924.1|86874.1|86926.8|86876.8|86923.1|86873.1|22
1634182790000|2021-10-14 03:39:50|86924.2|86874.2|86928.1|86878.1|86928.1|86878.1|86922.9|86872.9|17
1634182800000|2021-10-14 03:40:00|86927|86877|86925.9|86875.9|86930|86880|86922.9|86872.9|29
1634182810000|2021-10-14 03:40:10|86925.8|86875.8|86927.5|86877.5|86929|86879|86925.8|86875.8|6
1634182820000|2021-10-14 03:40:20|86928.9|86878.9|86931.8|86881.8|86931.8|86881.8|86927.4|86877.4|15
1634182830000|2021-10-14 03:40:30|86931.3|86881.3|86924.6|86874.6|86932.2|86882.2|86922.8|86872.8|30
1634182840000|2021-10-14 03:40:40|86927|86877|86922.4|86872.4|86929.2|86879.2|86922.1|86872.1|14
1634182850000|2021-10-14 03:40:50|86922.3|86872.3|86924.8|86874.8|86925.1|86875.1|86922|86872|34
1634182860000|2021-10-14 03:41:00|86923.6|86873.6|86920.2|86870.2|86924|86874|86920|86870|22
1634182870000|2021-10-14 03:41:10|86920|86870|86920.9|86870.9|86922.5|86872.5|86920|86870|29
1634182880000|2021-10-14 03:41:20|86921|86871|86921.7|86871.7|86923.4|86873.4|86918.4|86868.4|23
1634182890000|2021-10-14 03:41:30|86922.3|86872.3|86922.4|86872.4|86922.6|86872.6|86922.3|86872.3|5
1634182900000|2021-10-14 03:41:40|86922.5|86872.5|86924.8|86874.8|86925.1|86875.1|86922|86872|14
1634182910000|2021-10-14 03:41:50|86922.4|86872.4|86925.2|86875.2|86925.7|86875.7|86921.3|86871.3|11
1634182920000|2021-10-14 03:42:00|86925|86875|86924.3|86874.3|86925|86875|86922.1|86872.1|23
1634182930000|2021-10-14 03:42:10|86924.4|86874.4|86926.2|86876.2|86926.2|86876.2|86921.3|86871.3|36
1634182940000|2021-10-14 03:42:20|86926.4|86876.4|86924.8|86874.8|86926.4|86876.4|86923.8|86873.8|25
1634182950000|2021-10-14 03:42:30|86921|86871|86921.4|86871.4|86924.2|86874.2|86918|86868|29
1634182960000|2021-10-14 03:42:40|86921.1|86871.1|86922.3|86872.3|86922.9|86872.9|86917.9|86867.9|34
1634182970000|2021-10-14 03:42:50|86922.5|86872.5|86919.1|86869.1|86922.6|86872.6|86918|86868|22
1634182980000|2021-10-14 03:43:00|86919.5|86869.5|86923.4|86873.4|86923.4|86873.4|86919.2|86869.2|22
1634182990000|2021-10-14 03:43:10|86922.9|86872.9|86923.3|86873.3|86924.1|86874.1|86920.2|86870.2|24
1634183000000|2021-10-14 03:43:20|86923.2|86873.2|86918.7|86868.7|86923.8|86873.8|86912.4|86862.4|26
1634183010000|2021-10-14 03:43:30|86914.3|86864.3|86914.5|86864.5|86918.4|86868.4|86914.1|86864.1|28
1634183020000|2021-10-14 03:43:40|86915.9|86865.9|86915.7|86865.7|86916.1|86866.1|86915.5|86865.5|7
1634183030000|2021-10-14 03:43:50|86916|86866|86915.9|86865.9|86916|86866|86914.5|86864.5|11
1634183040000|2021-10-14 03:44:00|86917.7|86867.7|86914.9|86864.9|86919.5|86869.5|86910.6|86860.6|15
1634183050000|2021-10-14 03:44:10|86914.3|86864.3|86916.4|86866.4|86918.9|86868.9|86913.9|86863.9|26
1634183060000|2021-10-14 03:44:20|86916.5|86866.5|86918.2|86868.2|86918.2|86868.2|86915.6|86865.6|20
1634183070000|2021-10-14 03:44:30|86917.7|86867.7|86916.3|86866.3|86917.7|86867.7|86912.8|86862.8|23
1634183080000|2021-10-14 03:44:40|86915.6|86865.6|86916.1|86866.1|86917.3|86867.3|86915.1|86865.1|12
1634183090000|2021-10-14 03:44:50|86912.7|86862.7|86917.8|86867.8|86917.8|86867.8|86912|86862|16
1634183100000|2021-10-14 03:45:00|86917.7|86867.7|86918.3|86868.3|86918.3|86868.3|86915.2|86865.2|23
1634183110000|2021-10-14 03:45:10|86918.2|86868.2|86914.8|86864.8|86918.2|86868.2|86911.5|86861.5|38
1634183120000|2021-10-14 03:45:20|86915|86865|86916.3|86866.3|86917.5|86867.5|86913|86863|31
1634183130000|2021-10-14 03:45:30|86914.8|86864.8|86913|86863|86915|86865|86910.8|86860.8|20
1634183140000|2021-10-14 03:45:40|86913.8|86863.8|86914.4|86864.4|86915.9|86865.9|86913.8|86863.8|19
1634183150000|2021-10-14 03:45:50|86910.2|86860.2|86912.9|86862.9|86919.1|86869.1|86910.2|86860.2|41
1634183160000|2021-10-14 03:46:00|86914.6|86864.6|86913.8|86863.8|86920.8|86870.8|86913.8|86863.8|47
1634183170000|2021-10-14 03:46:10|86915.3|86865.3|86919.4|86869.4|86923.9|86873.9|86915.3|86865.3|47
1634183180000|2021-10-14 03:46:20|86919.2|86869.2|86915.9|86865.9|86919.2|86869.2|86910.6|86860.6|47
1634183190000|2021-10-14 03:46:30|86915.8|86865.8|86916.4|86866.4|86916.6|86866.6|86914.6|86864.6|15
1634183200000|2021-10-14 03:46:40|86918.5|86868.5|86915|86865|86918.5|86868.5|86913|86863|21
1634183210000|2021-10-14 03:46:50|86914.9|86864.9|86913.1|86863.1|86916.8|86866.8|86909.7|86859.7|33
1634183220000|2021-10-14 03:47:00|86914.9|86864.9|86914.8|86864.8|86917.3|86867.3|86912.9|86862.9|35
1634183230000|2021-10-14 03:47:10|86914.9|86864.9|86912.1|86862.1|86915.1|86865.1|86911|86861|29
1634183240000|2021-10-14 03:47:20|86912|86862|86914.1|86864.1|86914.7|86864.7|86911.3|86861.3|36
1634183250000|2021-10-14 03:47:30|86914.9|86864.9|86911|86861|86915.6|86865.6|86910.6|86860.6|31
1634183260000|2021-10-14 03:47:40|86912.3|86862.3|86914.7|86864.7|86915.6|86865.6|86911.3|86861.3|34
1634183270000|2021-10-14 03:47:50|86914.9|86864.9|86914.4|86864.4|86915.9|86865.9|86910|86860|30
1634183280000|2021-10-14 03:48:00|86914.5|86864.5|86914.7|86864.7|86917.4|86867.4|86912.4|86862.4|44
1634183290000|2021-10-14 03:48:10|86915.5|86865.5|86914.6|86864.6|86915.5|86865.5|86914|86864|25
1634183300000|2021-10-14 03:48:20|86914|86864|86909.5|86859.5|86914.2|86864.2|86906.2|86856.2|34
1634183310000|2021-10-14 03:48:30|86909.6|86859.6|86909|86859|86909.7|86859.7|86908.2|86858.2|32
1634183320000|2021-10-14 03:48:40|86911.7|86861.7|86908.3|86858.3|86912|86862|86906.3|86856.3|17
1634183330000|2021-10-14 03:48:50|86908.4|86858.4|86907.8|86857.8|86908.4|86858.4|86904.6|86854.6|32
1634183340000|2021-10-14 03:49:00|86907.6|86857.6|86907.3|86857.3|86908|86858|86906.1|86856.1|30
1634183350000|2021-10-14 03:49:10|86907.4|86857.4|86909.4|86859.4|86909.6|86859.6|86906.4|86856.4|32
1634183360000|2021-10-14 03:49:20|86908.6|86858.6|86907.3|86857.3|86909.8|86859.8|86903.7|86853.7|30
1634183370000|2021-10-14 03:49:30|86907.2|86857.2|86907.2|86857.2|86910.4|86860.4|86903.9|86853.9|42
1634183380000|2021-10-14 03:49:40|86903.8|86853.8|86907.2|86857.2|86910.2|86860.2|86901|86851|26
1634183390000|2021-10-14 03:49:50|86906|86856|86906.3|86856.3|86907.8|86857.8|86904.7|86854.7|33
1634183400000|2021-10-14 03:50:00|86906.1|86856.1|86907.1|86857.1|86907.4|86857.4|86905.2|86855.2|37
1634183410000|2021-10-14 03:50:10|86907|86857|86904.4|86854.4|86907.9|86857.9|86904.4|86854.4|15
1634183420000|2021-10-14 03:50:20|86904.3|86854.3|86908.5|86858.5|86910.1|86860.1|86904.3|86854.3|32
1634183430000|2021-10-14 03:50:30|86907.8|86857.8|86907.6|86857.6|86909.7|86859.7|86907.6|86857.6|26
1634183440000|2021-10-14 03:50:40|86907.8|86857.8|86903|86853|86910.4|86860.4|86903|86853|18
1634183450000|2021-10-14 03:50:50|86907.7|86857.7|86908.1|86858.1|86908.6|86858.6|86906.8|86856.8|25
1634183460000|2021-10-14 03:51:00|86907.4|86857.4|86907.2|86857.2|86908.2|86858.2|86905.9|86855.9|29
1634183470000|2021-10-14 03:51:10|86907.9|86857.9|86911.1|86861.1|86911.1|86861.1|86906.8|86856.8|27
1634183480000|2021-10-14 03:51:20|86911.5|86861.5|86912.6|86862.6|86912.7|86862.7|86907.1|86857.1|34
1634183490000|2021-10-14 03:51:30|86910.8|86860.8|86913.4|86863.4|86914.5|86864.5|86910.8|86860.8|19
1634183500000|2021-10-14 03:51:40|86914.1|86864.1|86910.9|86860.9|86914.1|86864.1|86909.6|86859.6|18
1634183510000|2021-10-14 03:51:50|86911.1|86861.1|86912.4|86862.4|86912.8|86862.8|86909.1|86859.1|28
1634183520000|2021-10-14 03:52:00|86911.8|86861.8|86909.2|86859.2|86911.9|86861.9|86904.6|86854.6|52
1634183530000|2021-10-14 03:52:10|86910|86860|86905.9|86855.9|86911|86861|86905.5|86855.5|14
1634183540000|2021-10-14 03:52:20|86905.5|86855.5|86907.1|86857.1|86907.9|86857.9|86905.1|86855.1|17
1634183550000|2021-10-14 03:52:30|86908|86858|86909.4|86859.4|86910.1|86860.1|86907.7|86857.7|25
1634183560000|2021-10-14 03:52:40|86910|86860|86910.6|86860.6|86914|86864|86905.1|86855.1|26
1634183570000|2021-10-14 03:52:50|86911.2|86861.2|86909.1|86859.1|86911.3|86861.3|86908.1|86858.1|26
1634183580000|2021-10-14 03:53:00|86909.2|86859.2|86909.5|86859.5|86909.6|86859.6|86908.7|86858.7|24
1634183590000|2021-10-14 03:53:10|86908.7|86858.7|86907.2|86857.2|86909.5|86859.5|86905|86855|21
1634183600000|2021-10-14 03:53:20|86906.4|86856.4|86906.2|86856.2|86907.5|86857.5|86902.6|86852.6|19
1634183610000|2021-10-14 03:53:30|86906.1|86856.1|86908.1|86858.1|86912.9|86862.9|86904.2|86854.2|32
1634183620000|2021-10-14 03:53:40|86907.8|86857.8|86910.6|86860.6|86911|86861|86905.4|86855.4|19
1634183630000|2021-10-14 03:53:50|86910.7|86860.7|86911.7|86861.7|86911.7|86861.7|86908.3|86858.3|30
1634183640000|2021-10-14 03:54:00|86911|86861|86910.7|86860.7|86911.8|86861.8|86909.5|86859.5|19
1634183650000|2021-10-14 03:54:10|86911.5|86861.5|86909.3|86859.3|86911.8|86861.8|86907.8|86857.8|15
1634183660000|2021-10-14 03:54:20|86908.3|86858.3|86907.7|86857.7|86913.2|86863.2|86906.7|86856.7|13
1634183670000|2021-10-14 03:54:30|86907.6|86857.6|86910.5|86860.5|86910.8|86860.8|86907.6|86857.6|14
1634183680000|2021-10-14 03:54:40|86910.6|86860.6|86911.6|86861.6|86911.6|86861.6|86905.9|86855.9|18
1634183690000|2021-10-14 03:54:50|86910.6|86860.6|86907.3|86857.3|86910.9|86860.9|86905.5|86855.5|20
1634183700000|2021-10-14 03:55:00|86906.2|86856.2|86906.1|86856.1|86908.1|86858.1|86904.7|86854.7|19
1634183710000|2021-10-14 03:55:10|86905.9|86855.9|86909.9|86859.9|86910|86860|86904.7|86854.7|25
1634183720000|2021-10-14 03:55:20|86910.3|86860.3|86910.7|86860.7|86911|86861|86908.3|86858.3|15
1634183730000|2021-10-14 03:55:30|86909.8|86859.8|86908.4|86858.4|86912.7|86862.7|86904.6|86854.6|17
1634183740000|2021-10-14 03:55:40|86908.5|86858.5|86908.2|86858.2|86910.8|86860.8|86906.5|86856.5|27
1634183750000|2021-10-14 03:55:50|86908.9|86858.9|86908.6|86858.6|86909.6|86859.6|86906|86856|29
1634183760000|2021-10-14 03:56:00|86908.7|86858.7|86907.8|86857.8|86908.8|86858.8|86905.2|86855.2|26
1634183770000|2021-10-14 03:56:10|86908.9|86858.9|86910.1|86860.1|86910.1|86860.1|86908.6|86858.6|14
1634183780000|2021-10-14 03:56:20|86910|86860|86911.1|86861.1|86912.5|86862.5|86904.6|86854.6|24
1634183790000|2021-10-14 03:56:30|86908.6|86858.6|86909|86859|86911.8|86861.8|86908.6|86858.6|10
1634183800000|2021-10-14 03:56:40|86908.7|86858.7|86911.8|86861.8|86911.8|86861.8|86908.7|86858.7|9
1634183810000|2021-10-14 03:56:50|86911.2|86861.2|86906.5|86856.5|86911.2|86861.2|86905.5|86855.5|7
1634183820000|2021-10-14 03:57:00|86907|86857|86912.8|86862.8|86913.9|86863.9|86906.8|86856.8|37
1634183830000|2021-10-14 03:57:10|86912.6|86862.6|86912|86862|86916.4|86866.4|86909.9|86859.9|42
1634183840000|2021-10-14 03:57:20|86912.4|86862.4|86910.6|86860.6|86913.2|86863.2|86909.5|86859.5|17
1634183850000|2021-10-14 03:57:30|86910.3|86860.3|86913.7|86863.7|86915|86865|86910.2|86860.2|21
1634183860000|2021-10-14 03:57:40|86915.2|86865.2|86911.6|86861.6|86915.2|86865.2|86908.2|86858.2|16
1634183870000|2021-10-14 03:57:50|86911.7|86861.7|86910.4|86860.4|86914.2|86864.2|86910.2|86860.2|21
1634183880000|2021-10-14 03:58:00|86913.9|86863.9|86915.2|86865.2|86917.7|86867.7|86909.8|86859.8|11
1634183890000|2021-10-14 03:58:10|86914.6|86864.6|86915.3|86865.3|86915.9|86865.9|86908.4|86858.4|38
1634183900000|2021-10-14 03:58:20|86913.9|86863.9|86918.2|86868.2|86919.1|86869.1|86911.6|86861.6|17
1634183910000|2021-10-14 03:58:30|86917.9|86867.9|86914|86864|86918.9|86868.9|86909.6|86859.6|35
1634183920000|2021-10-14 03:58:40|86914.1|86864.1|86913.5|86863.5|86914.3|86864.3|86911.2|86861.2|17
1634183930000|2021-10-14 03:58:50|86912.1|86862.1|86914.6|86864.6|86915.1|86865.1|86908.5|86858.5|21
1634183940000|2021-10-14 03:59:00|86914.5|86864.5|86915.9|86865.9|86917|86867|86913.6|86863.6|15
1634183950000|2021-10-14 03:59:10|86910.7|86860.7|86915.2|86865.2|86916.5|86866.5|86910.7|86860.7|15
1634183960000|2021-10-14 03:59:20|86908.3|86858.3|86912.2|86862.2|86913.9|86863.9|86905.6|86855.6|25
1634183970000|2021-10-14 03:59:30|86911.4|86861.4|86912.9|86862.9|86914.4|86864.4|86911|86861|17
1634183980000|2021-10-14 03:59:40|86913|86863|86914.1|86864.1|86914.8|86864.8|86911.9|86861.9|19
1634183990000|2021-10-14 03:59:50|86913.8|86863.8|86909.3|86859.3|86915.7|86865.7|86907.8|86857.8|50
1634184000000|2021-10-14 04:00:00|86909.6|86859.6|86906.1|86856.1|86913.4|86863.4|86904.5|86854.5|66
1634184010000|2021-10-14 04:00:10|86905.5|86855.5|86907.9|86857.9|86908.2|86858.2|86904.8|86854.8|65
1634184020000|2021-10-14 04:00:20|86908|86858|86908.9|86858.9|86910.1|86860.1|86907.1|86857.1|51
1634184030000|2021-10-14 04:00:30|86909|86859|86909.1|86859.1|86912.6|86862.6|86905.8|86855.8|57
1634184040000|2021-10-14 04:00:40|86909.3|86859.3|86902.2|86852.2|86909.3|86859.3|86901.7|86851.7|67
1634184050000|2021-10-14 04:00:50|86901.7|86851.7|86902.1|86852.1|86905.7|86855.7|86900.3|86850.3|61
1634184060000|2021-10-14 04:01:00|86902.3|86852.3|86900.7|86850.7|86903.9|86853.9|86899.7|86849.7|61
1634184070000|2021-10-14 04:01:10|86900.8|86850.8|86902.8|86852.8|86904.8|86854.8|86900.5|86850.5|50
1634184080000|2021-10-14 04:01:20|86902.2|86852.2|86904.3|86854.3|86904.4|86854.4|86901.7|86851.7|56
1634184090000|2021-10-14 04:01:30|86904|86854|86902|86852|86904.3|86854.3|86901.7|86851.7|50
1634184100000|2021-10-14 04:01:40|86903.8|86853.8|86905.3|86855.3|86905.7|86855.7|86903.3|86853.3|48
1634184110000|2021-10-14 04:01:50|86905.9|86855.9|86899.5|86849.5|86905.9|86855.9|86896.9|86846.9|54
1634184120000|2021-10-14 04:02:00|86899.3|86849.3|86901.3|86851.3|86901.3|86851.3|86897.8|86847.8|55
1634184130000|2021-10-14 04:02:10|86899.7|86849.7|86902|86852|86903.7|86853.7|86899.7|86849.7|55
1634184140000|2021-10-14 04:02:20|86901.9|86851.9|86902.6|86852.6|86903.2|86853.2|86900.5|86850.5|62
1634184150000|2021-10-14 04:02:30|86902.8|86852.8|86899.8|86849.8|86902.8|86852.8|86897.9|86847.9|56
1634184160000|2021-10-14 04:02:40|86899.7|86849.7|86898.9|86848.9|86903.8|86853.8|86897.8|86847.8|55
1634184170000|2021-10-14 04:02:50|86899.1|86849.1|86900.9|86850.9|86901.5|86851.5|86899.1|86849.1|61
1634184180000|2021-10-14 04:03:00|86901.3|86851.3|86900.2|86850.2|86903.3|86853.3|86895.4|86845.4|65
1634184190000|2021-10-14 04:03:10|86900|86850|86902.2|86852.2|86903.3|86853.3|86898.7|86848.7|58
1634184200000|2021-10-14 04:03:20|86902.7|86852.7|86902|86852|86903.8|86853.8|86900.1|86850.1|54
1634184210000|2021-10-14 04:03:30|86902.5|86852.5|86899.4|86849.4|86902.5|86852.5|86897.2|86847.2|60
1634184220000|2021-10-14 04:03:40|86899.2|86849.2|86899.5|86849.5|86902.1|86852.1|86897.6|86847.6|50
1634184230000|2021-10-14 04:03:50|86899.4|86849.4|86898.7|86848.7|86901|86851|86897.3|86847.3|34
1634184240000|2021-10-14 04:04:00|86899.4|86849.4|86898.6|86848.6|86902|86852|86892.4|86842.4|43
1634184250000|2021-10-14 04:04:10|86898.1|86848.1|86899|86849|86903.9|86853.9|86897.3|86847.3|70
1634184260000|2021-10-14 04:04:20|86900.9|86850.9|86900.2|86850.2|86901.4|86851.4|86899.2|86849.2|59
1634184270000|2021-10-14 04:04:30|86899.7|86849.7|86899.5|86849.5|86903.2|86853.2|86898.1|86848.1|38
1634184280000|2021-10-14 04:04:40|86899.2|86849.2|86901.3|86851.3|86902|86852|86899.2|86849.2|14
1634184290000|2021-10-14 04:04:50|86901.9|86851.9|86897.4|86847.4|86902.3|86852.3|86897.4|86847.4|12
1634184300000|2021-10-14 04:05:00|86896.7|86846.7|86899.7|86849.7|86902|86852|86896.7|86846.7|13
1634184310000|2021-10-14 04:05:10|86898.8|86848.8|86899.6|86849.6|86902.1|86852.1|86898.8|86848.8|13
1634184320000|2021-10-14 04:05:20|86899.3|86849.3|86902.7|86852.7|86902.7|86852.7|86899.3|86849.3|19
1634184330000|2021-10-14 04:05:30|86901.6|86851.6|86899.2|86849.2|86906.1|86856.1|86899.2|86849.2|14
1634184340000|2021-10-14 04:05:40|86902|86852|86902.1|86852.1|86902.1|86852.1|86898.8|86848.8|47
1634184350000|2021-10-14 04:05:50|86902.7|86852.7|86902.4|86852.4|86904|86854|86900.6|86850.6|60
1634184360000|2021-10-14 04:06:00|86902.3|86852.3|86898.7|86848.7|86903.7|86853.7|86896.8|86846.8|21
1634184370000|2021-10-14 04:06:10|86899.5|86849.5|86901.3|86851.3|86902.6|86852.6|86896.6|86846.6|22
1634184380000|2021-10-14 04:06:20|86900.7|86850.7|86901.2|86851.2|86902|86852|86899.9|86849.9|9
1634184390000|2021-10-14 04:06:30|86900|86850|86902.7|86852.7|86902.8|86852.8|86900|86850|16
1634184400000|2021-10-14 04:06:40|86903.1|86853.1|86900.9|86850.9|86903.1|86853.1|86900.4|86850.4|52
1634184410000|2021-10-14 04:06:50|86903.2|86853.2|86903.1|86853.1|86904.1|86854.1|86902.2|86852.2|31
1634184420000|2021-10-14 04:07:00|86901.9|86851.9|86904|86854|86906.2|86856.2|86900.3|86850.3|41
1634184430000|2021-10-14 04:07:10|86903.4|86853.4|86908.2|86858.2|86909.6|86859.6|86903.4|86853.4|21
1634184440000|2021-10-14 04:07:20|86907.1|86857.1|86905.2|86855.2|86908.6|86858.6|86904|86854|13
1634184450000|2021-10-14 04:07:30|86905.1|86855.1|86907|86857|86907.1|86857.1|86904.4|86854.4|28
1634184460000|2021-10-14 04:07:40|86905.5|86855.5|86907.1|86857.1|86910.4|86860.4|86905.3|86855.3|13
1634184470000|2021-10-14 04:07:50|86906.8|86856.8|86906.2|86856.2|86908.9|86858.9|86902.8|86852.8|24
1634184480000|2021-10-14 04:08:00|86906.9|86856.9|86907.3|86857.3|86907.8|86857.8|86903.8|86853.8|29
1634184490000|2021-10-14 04:08:10|86907.9|86857.9|86905.9|86855.9|86912.7|86862.7|86905.8|86855.8|25
1634184500000|2021-10-14 04:08:20|86906.2|86856.2|86906.2|86856.2|86908.9|86858.9|86904.5|86854.5|31
1634184510000|2021-10-14 04:08:30|86906.6|86856.6|86910.8|86860.8|86910.8|86860.8|86906.5|86856.5|16
1634184520000|2021-10-14 04:08:40|86911.4|86861.4|86909.2|86859.2|86911.4|86861.4|86905.5|86855.5|27
1634184530000|2021-10-14 04:08:50|86909.1|86859.1|86910.9|86860.9|86910.9|86860.9|86905.9|86855.9|24
1634184540000|2021-10-14 04:09:00|86911.1|86861.1|86909.7|86859.7|86912.1|86862.1|86905.7|86855.7|13
1634184550000|2021-10-14 04:09:10|86909.6|86859.6|86911|86861|86911.8|86861.8|86909.3|86859.3|19
1634184560000|2021-10-14 04:09:20|86910.9|86860.9|86909|86859|86910.9|86860.9|86902.7|86852.7|13
1634184570000|2021-10-14 04:09:30|86908|86858|86909.4|86859.4|86909.4|86859.4|86907.4|86857.4|17
1634184580000|2021-10-14 04:09:40|86908.6|86858.6|86908.7|86858.7|86908.8|86858.8|86905|86855|18
1634184590000|2021-10-14 04:09:50|86908.2|86858.2|86910.6|86860.6|86910.6|86860.6|86907.8|86857.8|24
1634184600000|2021-10-14 04:10:00|86910.5|86860.5|86910.7|86860.7|86911.5|86861.5|86905.5|86855.5|27
1634184610000|2021-10-14 04:10:10|86911|86861|86910.2|86860.2|86912.1|86862.1|86909.6|86859.6|16
1634184620000|2021-10-14 04:10:20|86910.1|86860.1|86907.9|86857.9|86910.1|86860.1|86905.6|86855.6|6
1634184630000|2021-10-14 04:10:30|86908.5|86858.5|86908.8|86858.8|86911.7|86861.7|86905.8|86855.8|30
1634184640000|2021-10-14 04:10:40|86909|86859|86913.3|86863.3|86913.3|86863.3|86909|86859|7
1634184650000|2021-10-14 04:10:50|86912.4|86862.4|86910.7|86860.7|86914.3|86864.3|86909|86859|19
1634184660000|2021-10-14 04:11:00|86911.1|86861.1|86906.4|86856.4|86911.1|86861.1|86901|86851|37
1634184670000|2021-10-14 04:11:10|86904.3|86854.3|86904.6|86854.6|86907.1|86857.1|86902.8|86852.8|19
1634184680000|2021-10-14 04:11:20|86904.5|86854.5|86905.2|86855.2|86905.8|86855.8|86904.3|86854.3|6
1634184690000|2021-10-14 04:11:30|86906|86856|86904.5|86854.5|86906.8|86856.8|86903.3|86853.3|12
1634184700000|2021-10-14 04:11:40|86905|86855|86910.1|86860.1|86910.1|86860.1|86901|86851|17
1634184710000|2021-10-14 04:11:50|86908.4|86858.4|86906.7|86856.7|86908.8|86858.8|86906.7|86856.7|8
1634184720000|2021-10-14 04:12:00|86905.8|86855.8|86907.1|86857.1|86910|86860|86905.1|86855.1|24
1634184730000|2021-10-14 04:12:10|86906.8|86856.8|86911.9|86861.9|86911.9|86861.9|86906.8|86856.8|16
1634184740000|2021-10-14 04:12:20|86910.9|86860.9|86908.3|86858.3|86910.9|86860.9|86905.1|86855.1|13
1634184750000|2021-10-14 04:12:30|86908.4|86858.4|86909.4|86859.4|86911.3|86861.3|86907.4|86857.4|12
1634184760000|2021-10-14 04:12:40|86908.9|86858.9|86910|86860|86911.3|86861.3|86908.9|86858.9|11
1634184770000|2021-10-14 04:12:50|86909.9|86859.9|86907.1|86857.1|86911.5|86861.5|86904.4|86854.4|22
1634184780000|2021-10-14 04:13:00|86906.9|86856.9|86909|86859|86909.1|86859.1|86905.9|86855.9|22
1634184790000|2021-10-14 04:13:10|86908.9|86858.9|86909.3|86859.3|86909.4|86859.4|86908.6|86858.6|14
1634184800000|2021-10-14 04:13:20|86908.9|86858.9|86905.1|86855.1|86908.9|86858.9|86903.5|86853.5|24
1634184810000|2021-10-14 04:13:30|86905|86855|86904.5|86854.5|86907.8|86857.8|86904|86854|24
1634184820000|2021-10-14 04:13:40|86905.5|86855.5|86903.3|86853.3|86905.5|86855.5|86903.2|86853.2|18
1634184830000|2021-10-14 04:13:50|86903.4|86853.4|86903.4|86853.4|86906.1|86856.1|86903.4|86853.4|4
1634184840000|2021-10-14 04:14:00|86902.8|86852.8|86904.3|86854.3|86907.5|86857.5|86902.8|86852.8|9
1634184850000|2021-10-14 04:14:10|86904.8|86854.8|86903.9|86853.9|86907.4|86857.4|86902|86852|5
1634184860000|2021-10-14 04:14:20|86904.4|86854.4|86903.5|86853.5|86909.8|86859.8|86903.1|86853.1|15
1634184870000|2021-10-14 04:14:30|86904.4|86854.4|86907.9|86857.9|86909.8|86859.8|86904.4|86854.4|22
1634184880000|2021-10-14 04:14:40|86906.7|86856.7|86904.9|86854.9|86908.4|86858.4|86904.9|86854.9|17
1634184890000|2021-10-14 04:14:50|86905.9|86855.9|86905.2|86855.2|86909.7|86859.7|86902.7|86852.7|15
1634184900000|2021-10-14 04:15:00|86906.1|86856.1|86904.7|86854.7|86906.1|86856.1|86902.6|86852.6|22
1634184910000|2021-10-14 04:15:10|86905.1|86855.1|86905.2|86855.2|86905.3|86855.3|86902.7|86852.7|17
1634184920000|2021-10-14 04:15:20|86905.3|86855.3|86903.6|86853.6|86906.1|86856.1|86903.6|86853.6|26
1634184930000|2021-10-14 04:15:30|86903.7|86853.7|86904.8|86854.8|86906.2|86856.2|86902.9|86852.9|18
1634184940000|2021-10-14 04:15:40|86904.9|86854.9|86906.9|86856.9|86907.5|86857.5|86904.6|86854.6|13
1634184950000|2021-10-14 04:15:50|86907.7|86857.7|86908.7|86858.7|86908.7|86858.7|86906.2|86856.2|14
1634184960000|2021-10-14 04:16:00|86908.2|86858.2|86908.6|86858.6|86908.7|86858.7|86906.7|86856.7|25
1634184970000|2021-10-14 04:16:10|86908.7|86858.7|86907.1|86857.1|86908.7|86858.7|86905.9|86855.9|20
1634184980000|2021-10-14 04:16:20|86907.4|86857.4|86906.4|86856.4|86908.7|86858.7|86905.9|86855.9|14
1634184990000|2021-10-14 04:16:30|86906.6|86856.6|86907.6|86857.6|86908.6|86858.6|86905.9|86855.9|22
1634185000000|2021-10-14 04:16:40|86907.4|86857.4|86906.2|86856.2|86907.5|86857.5|86901.9|86851.9|18
1634185010000|2021-10-14 04:16:50|86905.6|86855.6|86902.4|86852.4|86905.6|86855.6|86901.6|86851.6|28
1634185020000|2021-10-14 04:17:00|86902.8|86852.8|86904.4|86854.4|86905.5|86855.5|86902.8|86852.8|11
1634185030000|2021-10-14 04:17:10|86904|86854|86902.4|86852.4|86904.9|86854.9|86899.4|86849.4|18
1634185040000|2021-10-14 04:17:20|86902.3|86852.3|86902.4|86852.4|86903.9|86853.9|86900.9|86850.9|14
1634185050000|2021-10-14 04:17:30|86902.1|86852.1|86903.5|86853.5|86904.2|86854.2|86900.5|86850.5|17
1634185060000|2021-10-14 04:17:40|86904.5|86854.5|86904.1|86854.1|86904.7|86854.7|86902.2|86852.2|13
1634185070000|2021-10-14 04:17:50|86903.2|86853.2|86910.1|86860.1|86910.1|86860.1|86902.5|86852.5|24
1634185080000|2021-10-14 04:18:00|86909|86859|86908.6|86858.6|86909.5|86859.5|86907.5|86857.5|29
1634185090000|2021-10-14 04:18:10|86908.3|86858.3|86905.3|86855.3|86908.3|86858.3|86904.6|86854.6|29
1634185100000|2021-10-14 04:18:20|86905.2|86855.2|86909|86859|86910.4|86860.4|86905.2|86855.2|15
1634185110000|2021-10-14 04:18:30|86908|86858|86909.4|86859.4|86909.9|86859.9|86904.4|86854.4|12
1634185120000|2021-10-14 04:18:40|86909.6|86859.6|86908.3|86858.3|86909.7|86859.7|86907.2|86857.2|9
1634185130000|2021-10-14 04:18:50|86903.3|86853.3|86907.7|86857.7|86907.7|86857.7|86903.3|86853.3|15
1634185140000|2021-10-14 04:19:00|86907.8|86857.8|86906.4|86856.4|86908|86858|86905.1|86855.1|12
1634185150000|2021-10-14 04:19:10|86906.5|86856.5|86904.6|86854.6|86909.2|86859.2|86904.6|86854.6|28
1634185160000|2021-10-14 04:19:20|86904.7|86854.7|86906.2|86856.2|86907|86857|86904.7|86854.7|21
1634185170000|2021-10-14 04:19:30|86906|86856|86907|86857|86911.3|86861.3|86903.5|86853.5|17
1634185180000|2021-10-14 04:19:40|86906.5|86856.5|86909.8|86859.8|86909.8|86859.8|86906.5|86856.5|15
1634185190000|2021-10-14 04:19:50|86909.2|86859.2|86905.5|86855.5|86909.2|86859.2|86903.8|86853.8|21
1634185200000|2021-10-14 04:20:00|86905.6|86855.6|86906.3|86856.3|86906.5|86856.5|86904.8|86854.8|16
1634185210000|2021-10-14 04:20:10|86905.4|86855.4|86907.2|86857.2|86908.5|86858.5|86905.3|86855.3|22
1634185220000|2021-10-14 04:20:20|86903.8|86853.8|86909.3|86859.3|86909.3|86859.3|86903.8|86853.8|14
1634185230000|2021-10-14 04:20:30|86909.8|86859.8|86906.5|86856.5|86909.8|86859.8|86901.2|86851.2|29
1634185240000|2021-10-14 04:20:40|86904.6|86854.6|86904|86854|86906.8|86856.8|86904|86854|10
1634185250000|2021-10-14 04:20:50|86903.9|86853.9|86903.6|86853.6|86906.1|86856.1|86903.4|86853.4|14
1634185260000|2021-10-14 04:21:00|86901.5|86851.5|86910.4|86860.4|86916.8|86866.8|86900.9|86850.9|29
1634185270000|2021-10-14 04:21:10|86911.5|86861.5|86910.1|86860.1|86914.3|86864.3|86908.3|86858.3|30
1634185280000|2021-10-14 04:21:20|86911|86861|86911.5|86861.5|86911.9|86861.9|86910.9|86860.9|12
1634185290000|2021-10-14 04:21:30|86910.8|86860.8|86912.4|86862.4|86912.7|86862.7|86910.8|86860.8|7
1634185300000|2021-10-14 04:21:40|86913.9|86863.9|86909.7|86859.7|86914.5|86864.5|86909.7|86859.7|7
1634185310000|2021-10-14 04:21:50|86910.6|86860.6|86913.2|86863.2|86913.9|86863.9|86908.2|86858.2|20
1634185320000|2021-10-14 04:22:00|86912.5|86862.5|86912.5|86862.5|86912.8|86862.8|86912.3|86862.3|7
1634185330000|2021-10-14 04:22:10|86911.9|86861.9|86910.4|86860.4|86913.5|86863.5|86909.4|86859.4|7
1634185340000|2021-10-14 04:22:20|86914.1|86864.1|86909.2|86859.2|86914.1|86864.1|86907.5|86857.5|16
1634185350000|2021-10-14 04:22:30|86912.3|86862.3|86908.8|86858.8|86916|86866|86906.7|86856.7|16
1634185360000|2021-10-14 04:22:40|86908.7|86858.7|86909|86859|86910.1|86860.1|86908|86858|25
1634185370000|2021-10-14 04:22:50|86909.1|86859.1|86915.1|86865.1|86915.8|86865.8|86908.7|86858.7|33
1634185380000|2021-10-14 04:23:00|86913.9|86863.9|86915.4|86865.4|86915.8|86865.8|86913|86863|16
1634185390000|2021-10-14 04:23:10|86915|86865|86915.4|86865.4|86916.6|86866.6|86914.2|86864.2|45
1634185400000|2021-10-14 04:23:20|86915|86865|86913.1|86863.1|86916.1|86866.1|86911|86861|16
1634185410000|2021-10-14 04:23:30|86912.8|86862.8|86911.8|86861.8|86915.2|86865.2|86911.8|86861.8|23
1634185420000|2021-10-14 04:23:40|86912|86862|86915.5|86865.5|86915.5|86865.5|86911.6|86861.6|54
1634185430000|2021-10-14 04:23:50|86915.1|86865.1|86910.5|86860.5|86915.5|86865.5|86910.1|86860.1|47
1634185440000|2021-10-14 04:24:00|86910.6|86860.6|86916.1|86866.1|86917|86867|86909.9|86859.9|9
1634185450000|2021-10-14 04:24:10|86916.3|86866.3|86909.9|86859.9|86916.3|86866.3|86908.5|86858.5|38
1634185460000|2021-10-14 04:24:20|86909.7|86859.7|86913.4|86863.4|86915.1|86865.1|86909.2|86859.2|45
1634185470000|2021-10-14 04:24:30|86913.5|86863.5|86912.7|86862.7|86916.3|86866.3|86912.3|86862.3|51
1634185480000|2021-10-14 04:24:40|86912.8|86862.8|86914.1|86864.1|86914.5|86864.5|86908.2|86858.2|35
1634185490000|2021-10-14 04:24:50|86911.7|86861.7|86910.5|86860.5|86914.6|86864.6|86904.5|86854.5|27
1634185500000|2021-10-14 04:25:00|86910.6|86860.6|86910.1|86860.1|86911.3|86861.3|86906.3|86856.3|28
1634185510000|2021-10-14 04:25:10|86909.6|86859.6|86911|86861|86911.7|86861.7|86908.6|86858.6|26
1634185520000|2021-10-14 04:25:20|86910.5|86860.5|86912.7|86862.7|86912.9|86862.9|86910.5|86860.5|20
1634185530000|2021-10-14 04:25:30|86913.4|86863.4|86910.7|86860.7|86913.4|86863.4|86908.5|86858.5|10
1634185540000|2021-10-14 04:25:40|86911.5|86861.5|86906.7|86856.7|86918|86868|86906.4|86856.4|19
1634185550000|2021-10-14 04:25:50|86907.4|86857.4|86910.6|86860.6|86911.1|86861.1|86907|86857|25
1634185560000|2021-10-14 04:26:00|86912.1|86862.1|86912.3|86862.3|86914.2|86864.2|86908.6|86858.6|30
1634185570000|2021-10-14 04:26:10|86912.1|86862.1|86908.5|86858.5|86913.2|86863.2|86907.5|86857.5|51
1634185580000|2021-10-14 04:26:20|86909.4|86859.4|86908.8|86858.8|86909.4|86859.4|86905.3|86855.3|23
1634185590000|2021-10-14 04:26:30|86908|86858|86905.9|86855.9|86908.2|86858.2|86905.8|86855.8|11
1634185600000|2021-10-14 04:26:40|86906.1|86856.1|86908.4|86858.4|86908.6|86858.6|86906.1|86856.1|24
1634185610000|2021-10-14 04:26:50|86909|86859|86909|86859|86909.5|86859.5|86908.2|86858.2|8
1634185620000|2021-10-14 04:27:00|86908.8|86858.8|86906.3|86856.3|86910.1|86860.1|86903.2|86853.2|28
1634185630000|2021-10-14 04:27:10|86905|86855|86907.5|86857.5|86908|86858|86904|86854|20
1634185640000|2021-10-14 04:27:20|86907.6|86857.6|86907.6|86857.6|86908.4|86858.4|86906.5|86856.5|36
1634185650000|2021-10-14 04:27:30|86907.1|86857.1|86907.7|86857.7|86908.4|86858.4|86906.8|86856.8|18
1634185660000|2021-10-14 04:27:40|86908.2|86858.2|86908.2|86858.2|86909.6|86859.6|86905.5|86855.5|24
1634185670000|2021-10-14 04:27:50|86909.9|86859.9|86911.4|86861.4|86912.7|86862.7|86906.8|86856.8|13
1634185680000|2021-10-14 04:28:00|86910.4|86860.4|86909.4|86859.4|86911.9|86861.9|86907.7|86857.7|18
1634185690000|2021-10-14 04:28:10|86908.3|86858.3|86909.3|86859.3|86911|86861|86908|86858|35
1634185700000|2021-10-14 04:28:20|86909.4|86859.4|86909|86859|86910.5|86860.5|86906.2|86856.2|63
1634185710000|2021-10-14 04:28:30|86908.6|86858.6|86910.9|86860.9|86912|86862|86908.6|86858.6|66
1634185720000|2021-10-14 04:28:40|86910.7|86860.7|86908.4|86858.4|86912.9|86862.9|86907.8|86857.8|57
1634185730000|2021-10-14 04:28:50|86908.1|86858.1|86919.2|86869.2|86922.1|86872.1|86908.1|86858.1|65
1634185740000|2021-10-14 04:29:00|86919.5|86869.5|86920.1|86870.1|86921.2|86871.2|86917.1|86867.1|68
1634185750000|2021-10-14 04:29:10|86920.4|86870.4|86916.4|86866.4|86920.7|86870.7|86913.3|86863.3|61
1634185760000|2021-10-14 04:29:20|86916.3|86866.3|86917.9|86867.9|86918.4|86868.4|86915.8|86865.8|51
1634185770000|2021-10-14 04:29:30|86918.1|86868.1|86916.2|86866.2|86918.1|86868.1|86914.5|86864.5|57
1634185780000|2021-10-14 04:29:40|86916.1|86866.1|86920.4|86870.4|86921.6|86871.6|86913.8|86863.8|71
1634185790000|2021-10-14 04:29:50|86920.6|86870.6|86920.9|86870.9|86922.8|86872.8|86920.5|86870.5|70
1634185800000|2021-10-14 04:30:00|86920.4|86870.4|86926|86876|86927.1|86877.1|86918.4|86868.4|71
1634185810000|2021-10-14 04:30:10|86925.1|86875.1|86934.9|86884.9|86934.9|86884.9|86924.3|86874.3|63
1634185820000|2021-10-14 04:30:20|86935|86885|86934.3|86884.3|86936.1|86886.1|86933.8|86883.8|33
1634185830000|2021-10-14 04:30:30|86935|86885|86932.4|86882.4|86935|86885|86928.7|86878.7|16
1634185840000|2021-10-14 04:30:40|86932.3|86882.3|86931.2|86881.2|86932.7|86882.7|86927.5|86877.5|34
1634185850000|2021-10-14 04:30:50|86931.5|86881.5|86931.8|86881.8|86932.9|86882.9|86929|86879|22
1634185860000|2021-10-14 04:31:00|86933.8|86883.8|86939|86889|86939.4|86889.4|86933.4|86883.4|45
1634185870000|2021-10-14 04:31:10|86938.8|86888.8|86938.7|86888.7|86940.1|86890.1|86937.8|86887.8|67
1634185880000|2021-10-14 04:31:20|86938.3|86888.3|86935.9|86885.9|86942.4|86892.4|86935.4|86885.4|67
1634185890000|2021-10-14 04:31:30|86936.7|86886.7|86935.4|86885.4|86936.7|86886.7|86932.2|86882.2|43
1634185900000|2021-10-14 04:31:40|86935.9|86885.9|86934.2|86884.2|86936|86886|86931.4|86881.4|14
1634185910000|2021-10-14 04:31:50|86934.1|86884.1|86935.4|86885.4|86935.9|86885.9|86934.1|86884.1|20
1634185920000|2021-10-14 04:32:00|86935.5|86885.5|86936.3|86886.3|86936.6|86886.6|86929.6|86879.6|10
1634185930000|2021-10-14 04:32:10|86936.8|86886.8|86936.3|86886.3|86937.7|86887.7|86934.7|86884.7|23
1634185940000|2021-10-14 04:32:20|86937|86887|86933.6|86883.6|86937.8|86887.8|86931.3|86881.3|15
1634185950000|2021-10-14 04:32:30|86933.7|86883.7|86935.8|86885.8|86935.8|86885.8|86930.9|86880.9|31
1634185960000|2021-10-14 04:32:40|86935.7|86885.7|86934.8|86884.8|86936.2|86886.2|86932|86882|58
1634185970000|2021-10-14 04:32:50|86934.7|86884.7|86936|86886|86936.1|86886.1|86933.4|86883.4|39
1634185980000|2021-10-14 04:33:00|86935.7|86885.7|86934.6|86884.6|86936.6|86886.6|86934.3|86884.3|26
1634185990000|2021-10-14 04:33:10|86934.5|86884.5|86930.7|86880.7|86935.4|86885.4|86926.5|86876.5|11
1634186000000|2021-10-14 04:33:20|86930.5|86880.5|86932.9|86882.9|86935.6|86885.6|86926.4|86876.4|38
1634186010000|2021-10-14 04:33:30|86932.5|86882.5|86927.7|86877.7|86933.7|86883.7|86923.9|86873.9|53
1634186020000|2021-10-14 04:33:40|86927.6|86877.6|86926.9|86876.9|86928.6|86878.6|86924.4|86874.4|67
1634186030000|2021-10-14 04:33:50|86927|86877|86928|86878|86929.9|86879.9|86926.3|86876.3|59
1634186040000|2021-10-14 04:34:00|86927|86877|86925.5|86875.5|86929|86879|86923.3|86873.3|57
1634186050000|2021-10-14 04:34:10|86925.4|86875.4|86927.4|86877.4|86928.2|86878.2|86924.5|86874.5|20
1634186060000|2021-10-14 04:34:20|86927.5|86877.5|86925.7|86875.7|86929.3|86879.3|86924.3|86874.3|20
1634186070000|2021-10-14 04:34:30|86926.1|86876.1|86922.2|86872.2|86928.9|86878.9|86921|86871|17
1634186080000|2021-10-14 04:34:40|86922.7|86872.7|86927|86877|86929|86879|86922.7|86872.7|23
1634186090000|2021-10-14 04:34:50|86926.4|86876.4|86923.1|86873.1|86929.1|86879.1|86923|86873|23
1634186100000|2021-10-14 04:35:00|86923|86873|86926.3|86876.3|86926.3|86876.3|86923|86873|29
1634186110000|2021-10-14 04:35:10|86926.4|86876.4|86921.3|86871.3|86927.6|86877.6|86921.3|86871.3|12
1634186120000|2021-10-14 04:35:20|86922.1|86872.1|86926.1|86876.1|86926.4|86876.4|86922.1|86872.1|9
1634186130000|2021-10-14 04:35:30|86925.9|86875.9|86928.5|86878.5|86929.7|86879.7|86921.7|86871.7|14
1634186140000|2021-10-14 04:35:40|86929.3|86879.3|86925.3|86875.3|86929.3|86879.3|86921.6|86871.6|20
1634186150000|2021-10-14 04:35:50|86926.3|86876.3|86919.9|86869.9|86926.5|86876.5|86918.7|86868.7|25
1634186160000|2021-10-14 04:36:00|86919.7|86869.7|86919.2|86869.2|86923.5|86873.5|86919.2|86869.2|61
1634186170000|2021-10-14 04:36:10|86918.8|86868.8|86920.2|86870.2|86921.2|86871.2|86918.5|86868.5|34
1634186180000|2021-10-14 04:36:20|86918.1|86868.1|86920.8|86870.8|86922.1|86872.1|86918.1|86868.1|54
1634186190000|2021-10-14 04:36:30|86920.7|86870.7|86915.3|86865.3|86921.9|86871.9|86913.8|86863.8|38
1634186200000|2021-10-14 04:36:40|86914.3|86864.3|86916.3|86866.3|86921.7|86871.7|86914.3|86864.3|46
1634186210000|2021-10-14 04:36:50|86916.6|86866.6|86920|86870|86920.2|86870.2|86916.4|86866.4|47
1634186220000|2021-10-14 04:37:00|86919.9|86869.9|86921.4|86871.4|86921.5|86871.5|86919.1|86869.1|35
1634186230000|2021-10-14 04:37:10|86921.7|86871.7|86919.4|86869.4|86921.7|86871.7|86915.9|86865.9|51
1634186240000|2021-10-14 04:37:20|86919.3|86869.3|86920.1|86870.1|86921.8|86871.8|86917.7|86867.7|49
1634186250000|2021-10-14 04:37:30|86916.3|86866.3|86916.5|86866.5|86917.8|86867.8|86914|86864|57
1634186260000|2021-10-14 04:37:40|86916.3|86866.3|86917|86867|86917.8|86867.8|86914|86864|60
1634186270000|2021-10-14 04:37:50|86917.1|86867.1|86916.8|86866.8|86917.6|86867.6|86915.8|86865.8|53
1634186280000|2021-10-14 04:38:00|86917.1|86867.1|86917.3|86867.3|86917.7|86867.7|86915|86865|56
1634186290000|2021-10-14 04:38:10|86917.4|86867.4|86917.1|86867.1|86919.8|86869.8|86912.8|86862.8|57
1634186300000|2021-10-14 04:38:20|86915.9|86865.9|86918.6|86868.6|86919.6|86869.6|86915.9|86865.9|16
1634186310000|2021-10-14 04:38:30|86918.9|86868.9|86916.3|86866.3|86918.9|86868.9|86914|86864|54
1634186320000|2021-10-14 04:38:40|86917.5|86867.5|86917|86867|86917.5|86867.5|86915.6|86865.6|27
1634186330000|2021-10-14 04:38:50|86915.5|86865.5|86916.5|86866.5|86916.7|86866.7|86913.3|86863.3|28
1634186340000|2021-10-14 04:39:00|86917|86867|86915.9|86865.9|86921.4|86871.4|86915.9|86865.9|49
1634186350000|2021-10-14 04:39:10|86916.1|86866.1|86917.8|86867.8|86920.1|86870.1|86916|86866|47
1634186360000|2021-10-14 04:39:20|86917.2|86867.2|86917.8|86867.8|86918.6|86868.6|86916.2|86866.2|22
1634186370000|2021-10-14 04:39:30|86917.4|86867.4|86915.6|86865.6|86917.8|86867.8|86913.4|86863.4|22
1634186380000|2021-10-14 04:39:40|86916.7|86866.7|86916.6|86866.6|86918.2|86868.2|86915.7|86865.7|31
1634186390000|2021-10-14 04:39:50|86916.8|86866.8|86914.4|86864.4|86918.4|86868.4|86913|86863|40
1634186400000|2021-10-14 04:40:00|86913.8|86863.8|86915.2|86865.2|86916.4|86866.4|86912.5|86862.5|24
1634186410000|2021-10-14 04:40:10|86915|86865|86919.3|86869.3|86919.5|86869.5|86912.9|86862.9|26
1634186420000|2021-10-14 04:40:20|86918.6|86868.6|86922.8|86872.8|86923.9|86873.9|86918.6|86868.6|15
1634186430000|2021-10-14 04:40:30|86922.9|86872.9|86922.1|86872.1|86922.9|86872.9|86921|86871|13
1634186440000|2021-10-14 04:40:40|86921.6|86871.6|86920.7|86870.7|86922.4|86872.4|86917.8|86867.8|14
1634186450000|2021-10-14 04:40:50|86920.6|86870.6|86921.5|86871.5|86923.9|86873.9|86916.7|86866.7|37
1634186460000|2021-10-14 04:41:00|86921.6|86871.6|86921.7|86871.7|86926.2|86876.2|86918.8|86868.8|43
1634186470000|2021-10-14 04:41:10|86921|86871|86922.4|86872.4|86923.2|86873.2|86920.5|86870.5|37
1634186480000|2021-10-14 04:41:20|86921.5|86871.5|86925.9|86875.9|86925.9|86875.9|86921.5|86871.5|8
1634186490000|2021-10-14 04:41:30|86924.5|86874.5|86921.6|86871.6|86925.8|86875.8|86919.1|86869.1|11
1634186500000|2021-10-14 04:41:40|86922.7|86872.7|86925.9|86875.9|86925.9|86875.9|86919.4|86869.4|14
1634186510000|2021-10-14 04:41:50|86925.1|86875.1|86921.9|86871.9|86925.1|86875.1|86917.7|86867.7|35
1634186520000|2021-10-14 04:42:00|86921.8|86871.8|86919.7|86869.7|86923|86873|86917.2|86867.2|51
1634186530000|2021-10-14 04:42:10|86921|86871|86920|86870|86922.5|86872.5|86919.4|86869.4|60
1634186540000|2021-10-14 04:42:20|86919.8|86869.8|86919.9|86869.9|86924.8|86874.8|86919.3|86869.3|45
1634186550000|2021-10-14 04:42:30|86920|86870|86920.1|86870.1|86922.2|86872.2|86918.5|86868.5|62
1634186560000|2021-10-14 04:42:40|86919.6|86869.6|86923.4|86873.4|86925.8|86875.8|86919.1|86869.1|59
1634186570000|2021-10-14 04:42:50|86924.3|86874.3|86910.3|86860.3|86924.3|86874.3|86910.3|86860.3|37
1634186580000|2021-10-14 04:43:00|86914|86864|86911.6|86861.6|86916.7|86866.7|86910.2|86860.2|49
1634186590000|2021-10-14 04:43:10|86911.4|86861.4|86913.5|86863.5|86913.6|86863.6|86911.1|86861.1|19
1634186600000|2021-10-14 04:43:20|86913.6|86863.6|86909.1|86859.1|86913.6|86863.6|86908.8|86858.8|16
1634186610000|2021-10-14 04:43:30|86909.3|86859.3|86912.2|86862.2|86913.4|86863.4|86909.2|86859.2|36
1634186620000|2021-10-14 04:43:40|86912.3|86862.3|86915|86865|86915.1|86865.1|86911.9|86861.9|24
1634186630000|2021-10-14 04:43:50|86915.5|86865.5|86909.8|86859.8|86915.5|86865.5|86905.7|86855.7|32
1634186640000|2021-10-14 04:44:00|86909|86859|86909|86859|86910.5|86860.5|86906.9|86856.9|26
1634186650000|2021-10-14 04:44:10|86908.5|86858.5|86909.4|86859.4|86910.3|86860.3|86908.1|86858.1|27
1634186660000|2021-10-14 04:44:20|86909.5|86859.5|86910.8|86860.8|86911.1|86861.1|86909.2|86859.2|19
1634186670000|2021-10-14 04:44:30|86910.7|86860.7|86906.8|86856.8|86911.7|86861.7|86906.8|86856.8|15
1634186680000|2021-10-14 04:44:40|86910.9|86860.9|86910.4|86860.4|86912.9|86862.9|86910.4|86860.4|18
1634186690000|2021-10-14 04:44:50|86911.1|86861.1|86911.2|86861.2|86912.5|86862.5|86910.1|86860.1|23
1634186700000|2021-10-14 04:45:00|86911.7|86861.7|86911.8|86861.8|86912.7|86862.7|86910.5|86860.5|26
1634186710000|2021-10-14 04:45:10|86912|86862|86908|86858|86912|86862|86908|86858|9
1634186720000|2021-10-14 04:45:20|86909|86859|86911.2|86861.2|86912.5|86862.5|86907.6|86857.6|41
1634186730000|2021-10-14 04:45:30|86909.2|86859.2|86913.8|86863.8|86913.8|86863.8|86909.2|86859.2|21
1634186740000|2021-10-14 04:45:40|86913.4|86863.4|86911.3|86861.3|86914.4|86864.4|86909.9|86859.9|11
1634186750000|2021-10-14 04:45:50|86911.2|86861.2|86914.5|86864.5|86914.6|86864.6|86909.1|86859.1|29
1634186760000|2021-10-14 04:46:00|86913.1|86863.1|86914.2|86864.2|86914.2|86864.2|86913|86863|4
1634186770000|2021-10-14 04:46:10|86911.6|86861.6|86914|86864|86914|86864|86911.6|86861.6|11
1634186780000|2021-10-14 04:46:20|86914.6|86864.6|86914.8|86864.8|86914.9|86864.9|86913.3|86863.3|9
1634186790000|2021-10-14 04:46:30|86911.3|86861.3|86913|86863|86917.6|86867.6|86910.8|86860.8|19
1634186800000|2021-10-14 04:46:40|86913.1|86863.1|86914.1|86864.1|86914.1|86864.1|86911.8|86861.8|14
1634186810000|2021-10-14 04:46:50|86914.4|86864.4|86908.8|86858.8|86915|86865|86908.8|86858.8|26
1634186820000|2021-10-14 04:47:00|86911.4|86861.4|86915.7|86865.7|86915.9|86865.9|86911.2|86861.2|19
1634186830000|2021-10-14 04:47:10|86916.7|86866.7|86913.7|86863.7|86916.7|86866.7|86912.9|86862.9|21
1634186840000|2021-10-14 04:47:20|86913.5|86863.5|86915|86865|86915.9|86865.9|86913.4|86863.4|12
1634186850000|2021-10-14 04:47:30|86915.9|86865.9|86916.8|86866.8|86917.1|86867.1|86915.6|86865.6|8
1634186860000|2021-10-14 04:47:40|86916.2|86866.2|86915.2|86865.2|86916.8|86866.8|86912.3|86862.3|9
1634186870000|2021-10-14 04:47:50|86914.6|86864.6|86914.6|86864.6|86915.9|86865.9|86913.7|86863.7|8
1634186880000|2021-10-14 04:48:00|86914.4|86864.4|86917.2|86867.2|86917.5|86867.5|86913.5|86863.5|24
1634186890000|2021-10-14 04:48:10|86917.5|86867.5|86918.2|86868.2|86921.2|86871.2|86914.1|86864.1|36
1634186900000|2021-10-14 04:48:20|86918.1|86868.1|86917.1|86867.1|86919|86869|86917.1|86867.1|33
1634186910000|2021-10-14 04:48:30|86917.7|86867.7|86916|86866|86918.2|86868.2|86914.1|86864.1|24
1634186920000|2021-10-14 04:48:40|86915.3|86865.3|86916.1|86866.1|86916.3|86866.3|86914.3|86864.3|15
1634186930000|2021-10-14 04:48:50|86916.4|86866.4|86919.5|86869.5|86919.9|86869.9|86916.3|86866.3|13
1634186940000|2021-10-14 04:49:00|86919.9|86869.9|86917.8|86867.8|86919.9|86869.9|86912.2|86862.2|30
1634186950000|2021-10-14 04:49:10|86918.6|86868.6|86912.4|86862.4|86918.6|86868.6|86911.2|86861.2|22
1634186960000|2021-10-14 04:49:20|86912.6|86862.6|86913.8|86863.8|86914.4|86864.4|86912.4|86862.4|18
1634186970000|2021-10-14 04:49:30|86913.7|86863.7|86912.1|86862.1|86913.7|86863.7|86910.1|86860.1|11
1634186980000|2021-10-14 04:49:40|86913.8|86863.8|86911.6|86861.6|86914.1|86864.1|86911.6|86861.6|8
1634186990000|2021-10-14 04:49:50|86913.2|86863.2|86915.9|86865.9|86915.9|86865.9|86911.2|86861.2|28
1634187000000|2021-10-14 04:50:00|86914.8|86864.8|86914.1|86864.1|86917|86867|86914.1|86864.1|10
1634187010000|2021-10-14 04:50:10|86914.5|86864.5|86916.2|86866.2|86917.7|86867.7|86910.6|86860.6|24
1634187020000|2021-10-14 04:50:20|86915.4|86865.4|86915|86865|86916.4|86866.4|86915|86865|13
1634187030000|2021-10-14 04:50:30|86910|86860|86915.5|86865.5|86915.9|86865.9|86910|86860|9
1634187040000|2021-10-14 04:50:40|86915.6|86865.6|86912.1|86862.1|86916.2|86866.2|86911.4|86861.4|20
1634187050000|2021-10-14 04:50:50|86911.6|86861.6|86915.2|86865.2|86915.2|86865.2|86911.6|86861.6|18
1634187060000|2021-10-14 04:51:00|86914.2|86864.2|86910.5|86860.5|86915.3|86865.3|86907.8|86857.8|28
1634187070000|2021-10-14 04:51:10|86912.3|86862.3|86910.6|86860.6|86912.3|86862.3|86909.1|86859.1|29
1634187080000|2021-10-14 04:51:20|86910.2|86860.2|86908.8|86858.8|86911.5|86861.5|86906.7|86856.7|13
1634187090000|2021-10-14 04:51:30|86908.3|86858.3|86909.3|86859.3|86909.3|86859.3|86908.3|86858.3|5
1634187100000|2021-10-14 04:51:40|86908.4|86858.4|86906.1|86856.1|86908.7|86858.7|86905.4|86855.4|8
1634187110000|2021-10-14 04:51:50|86912.5|86862.5|86912.6|86862.6|86916.4|86866.4|86912.4|86862.4|12
1634187120000|2021-10-14 04:52:00|86911.7|86861.7|86911|86861|86913.2|86863.2|86908.4|86858.4|19
1634187130000|2021-10-14 04:52:10|86911.6|86861.6|86909.5|86859.5|86912.1|86862.1|86909.5|86859.5|14
1634187140000|2021-10-14 04:52:20|86909.9|86859.9|86909.6|86859.6|86909.9|86859.9|86905.9|86855.9|18
1634187150000|2021-10-14 04:52:30|86909.3|86859.3|86911.2|86861.2|86912.2|86862.2|86909.3|86859.3|16
1634187160000|2021-10-14 04:52:40|86907.8|86857.8|86911.4|86861.4|86911.9|86861.9|86907.8|86857.8|15
1634187170000|2021-10-14 04:52:50|86910.7|86860.7|86912.1|86862.1|86912.4|86862.4|86909.7|86859.7|18
1634187180000|2021-10-14 04:53:00|86907.2|86857.2|86908.8|86858.8|86910.8|86860.8|86907.2|86857.2|30
1634187190000|2021-10-14 04:53:10|86910|86860|86910.5|86860.5|86910.9|86860.9|86908.8|86858.8|17
1634187200000|2021-10-14 04:53:20|86911|86861|86912.4|86862.4|86912.7|86862.7|86907.8|86857.8|17
1634187210000|2021-10-14 04:53:30|86911.5|86861.5|86911.4|86861.4|86912|86862|86909|86859|20
1634187220000|2021-10-14 04:53:40|86910.7|86860.7|86912.3|86862.3|86912.3|86862.3|86910|86860|14
1634187230000|2021-10-14 04:53:50|86911.2|86861.2|86909.4|86859.4|86911.5|86861.5|86905.4|86855.4|10
1634187240000|2021-10-14 04:54:00|86908.1|86858.1|86910.3|86860.3|86911|86861|86907.9|86857.9|24
1634187250000|2021-10-14 04:54:10|86910.2|86860.2|86913.2|86863.2|86914.5|86864.5|86910.2|86860.2|36
1634187260000|2021-10-14 04:54:20|86913.1|86863.1|86917.9|86867.9|86919.3|86869.3|86913|86863|43
1634187270000|2021-10-14 04:54:30|86918|86868|86926.9|86876.9|86926.9|86876.9|86916.8|86866.8|36
1634187280000|2021-10-14 04:54:40|86927.2|86877.2|86922.1|86872.1|86927.2|86877.2|86920.8|86870.8|35
1634187290000|2021-10-14 04:54:50|86921.2|86871.2|86925.9|86875.9|86925.9|86875.9|86921.2|86871.2|39
1634187300000|2021-10-14 04:55:00|86925.4|86875.4|86923.4|86873.4|86925.7|86875.7|86920.9|86870.9|45
1634187310000|2021-10-14 04:55:10|86922.5|86872.5|86923.8|86873.8|86923.8|86873.8|86920|86870|27
1634187320000|2021-10-14 04:55:20|86923.6|86873.6|86919.5|86869.5|86923.6|86873.6|86918.4|86868.4|17
1634187330000|2021-10-14 04:55:30|86919.7|86869.7|86922.3|86872.3|86923.6|86873.6|86919.6|86869.6|30
1634187340000|2021-10-14 04:55:40|86922.1|86872.1|86921|86871|86922.4|86872.4|86919.5|86869.5|13
1634187350000|2021-10-14 04:55:50|86920.7|86870.7|86922.6|86872.6|86922.6|86872.6|86919.8|86869.8|10
1634187360000|2021-10-14 04:56:00|86921.8|86871.8|86924.8|86874.8|86924.8|86874.8|86918.4|86868.4|30
1634187370000|2021-10-14 04:56:10|86923.4|86873.4|86922.8|86872.8|86924|86874|86918.5|86868.5|38
1634187380000|2021-10-14 04:56:20|86923.8|86873.8|86924.4|86874.4|86924.6|86874.6|86922.7|86872.7|32
1634187390000|2021-10-14 04:56:30|86923.8|86873.8|86922|86872|86923.8|86873.8|86920.2|86870.2|25
1634187400000|2021-10-14 04:56:40|86922.8|86872.8|86924.5|86874.5|86924.8|86874.8|86922.2|86872.2|21
1634187410000|2021-10-14 04:56:50|86924.7|86874.7|86925.3|86875.3|86927.3|86877.3|86923.1|86873.1|24
1634187420000|2021-10-14 04:57:00|86925.7|86875.7|86929.5|86879.5|86929.5|86879.5|86923.3|86873.3|37
1634187430000|2021-10-14 04:57:10|86929.2|86879.2|86928.5|86878.5|86930.5|86880.5|86926.9|86876.9|22
1634187440000|2021-10-14 04:57:20|86928.6|86878.6|86927.7|86877.7|86929|86879|86927.3|86877.3|39
1634187450000|2021-10-14 04:57:30|86928.8|86878.8|86924.2|86874.2|86929.3|86879.3|86923.1|86873.1|32
1634187460000|2021-10-14 04:57:40|86929.8|86879.8|86929.6|86879.6|86930.3|86880.3|86923.9|86873.9|21
1634187470000|2021-10-14 04:57:50|86927.5|86877.5|86929.6|86879.6|86932.1|86882.1|86924.9|86874.9|40
1634187480000|2021-10-14 04:58:00|86929|86879|86926.9|86876.9|86929|86879|86923.8|86873.8|42
1634187490000|2021-10-14 04:58:10|86926.7|86876.7|86929.9|86879.9|86929.9|86879.9|86925.9|86875.9|33
1634187500000|2021-10-14 04:58:20|86929.8|86879.8|86928|86878|86930.6|86880.6|86927.1|86877.1|27
1634187510000|2021-10-14 04:58:30|86928.1|86878.1|86931.8|86881.8|86932.5|86882.5|86925.5|86875.5|34
1634187520000|2021-10-14 04:58:40|86931.7|86881.7|86930.3|86880.3|86933.4|86883.4|86929.1|86879.1|53
1634187530000|2021-10-14 04:58:50|86930.6|86880.6|86931.9|86881.9|86932.6|86882.6|86929.3|86879.3|37
1634187540000|2021-10-14 04:59:00|86932.3|86882.3|86934.9|86884.9|86934.9|86884.9|86931.4|86881.4|20
1634187550000|2021-10-14 04:59:10|86934.8|86884.8|86936|86886|86936.2|86886.2|86933.6|86883.6|15
1634187560000|2021-10-14 04:59:20|86935.1|86885.1|86935.5|86885.5|86936.1|86886.1|86932.6|86882.6|28
1634187570000|2021-10-14 04:59:30|86934|86884|86930.9|86880.9|86938.9|86888.9|86930.3|86880.3|24
1634187580000|2021-10-14 04:59:40|86931.1|86881.1|86934.1|86884.1|86934.9|86884.9|86931.1|86881.1|28
1634187590000|2021-10-14 04:59:50|86934.2|86884.2|86934.7|86884.7|86935|86885|86933.2|86883.2|43
1634187600000|2021-10-14 05:00:00|86934.8|86884.8|86936.4|86886.4|86938.4|86888.4|86933.9|86883.9|44
1634187610000|2021-10-14 05:00:10|86937.3|86887.3|86936.1|86886.1|86937.3|86887.3|86934.2|86884.2|40
1634187620000|2021-10-14 05:00:20|86936.4|86886.4|86935.6|86885.6|86936.8|86886.8|86932.4|86882.4|27
1634187630000|2021-10-14 05:00:30|86935.3|86885.3|86935.7|86885.7|86936.8|86886.8|86935.1|86885.1|24
1634187640000|2021-10-14 05:00:40|86936.9|86886.9|86935.6|86885.6|86937.4|86887.4|86935.5|86885.5|21
1634187650000|2021-10-14 05:00:50|86935.2|86885.2|86937.1|86887.1|86937.5|86887.5|86935.2|86885.2|32
1634187660000|2021-10-14 05:01:00|86935.2|86885.2|86929.8|86879.8|86935.6|86885.6|86929.8|86879.8|35
1634187670000|2021-10-14 05:01:10|86929.7|86879.7|86935.2|86885.2|86935.7|86885.7|86929.7|86879.7|51
1634187680000|2021-10-14 05:01:20|86933.3|86883.3|86934.8|86884.8|86934.8|86884.8|86930.7|86880.7|42
1634187690000|2021-10-14 05:01:30|86934.6|86884.6|86934.7|86884.7|86936.3|86886.3|86934.2|86884.2|24
1634187700000|2021-10-14 05:01:40|86934.3|86884.3|86934.8|86884.8|86936.8|86886.8|86934.1|86884.1|29
1634187710000|2021-10-14 05:01:50|86934.7|86884.7|86932.6|86882.6|86936.6|86886.6|86931.8|86881.8|44
1634187720000|2021-10-14 05:02:00|86932.2|86882.2|86930.9|86880.9|86934.3|86884.3|86930.8|86880.8|63
1634187730000|2021-10-14 05:02:10|86930.8|86880.8|86931.5|86881.5|86932.3|86882.3|86929.3|86879.3|41
1634187740000|2021-10-14 05:02:20|86931.6|86881.6|86930.3|86880.3|86933.1|86883.1|86930.1|86880.1|43
1634187750000|2021-10-14 05:02:30|86930.4|86880.4|86930.2|86880.2|86931.7|86881.7|86929.2|86879.2|27
1634187760000|2021-10-14 05:02:40|86930.7|86880.7|86927.9|86877.9|86932.1|86882.1|86927.4|86877.4|42
1634187770000|2021-10-14 05:02:50|86928.4|86878.4|86917.5|86867.5|86930.7|86880.7|86914.4|86864.4|56
1634187780000|2021-10-14 05:03:00|86916.3|86866.3|86916.9|86866.9|86917.9|86867.9|86914.8|86864.8|59
1634187790000|2021-10-14 05:03:10|86916.8|86866.8|86919.5|86869.5|86922.7|86872.7|86916.2|86866.2|73
1634187800000|2021-10-14 05:03:20|86918.3|86868.3|86920.3|86870.3|86924|86874|86918.2|86868.2|65
1634187810000|2021-10-14 05:03:30|86920.5|86870.5|86921.1|86871.1|86923.1|86873.1|86919.8|86869.8|70
1634187820000|2021-10-14 05:03:40|86920.7|86870.7|86934.6|86884.6|86935.3|86885.3|86919.4|86869.4|58
1634187830000|2021-10-14 05:03:50|86935.1|86885.1|86937.9|86887.9|86940.5|86890.5|86934.5|86884.5|28
1634187840000|2021-10-14 05:04:00|86938.1|86888.1|86938.9|86888.9|86938.9|86888.9|86937.1|86887.1|28
1634187850000|2021-10-14 05:04:10|86938.8|86888.8|86930.7|86880.7|86939|86889|86930.7|86880.7|31
1634187860000|2021-10-14 05:04:20|86931|86881|86930.8|86880.8|86931.3|86881.3|86930.6|86880.6|9
1634187870000|2021-10-14 05:04:30|86931.4|86881.4|86930.4|86880.4|86931.4|86881.4|86930|86880|13
1634187880000|2021-10-14 05:04:40|86930.5|86880.5|86931.1|86881.1|86932.2|86882.2|86930.5|86880.5|17
1634187890000|2021-10-14 05:04:50|86931|86881|86931.3|86881.3|86932.8|86882.8|86929.7|86879.7|23
1634187900000|2021-10-14 05:05:00|86932.5|86882.5|86931.1|86881.1|86932.5|86882.5|86929.2|86879.2|23
1634187910000|2021-10-14 05:05:10|86929.3|86879.3|86930.5|86880.5|86931.2|86881.2|86929.3|86879.3|15
1634187920000|2021-10-14 05:05:20|86929.9|86879.9|86930|86880|86930.3|86880.3|86929.8|86879.8|9
1634187930000|2021-10-14 05:05:30|86930.1|86880.1|86931|86881|86931|86881|86930.1|86880.1|16
1634187940000|2021-10-14 05:05:40|86931.1|86881.1|86931.5|86881.5|86931.8|86881.8|86931.1|86881.1|7
1634187950000|2021-10-14 05:05:50|86931.3|86881.3|86926.5|86876.5|86932|86882|86926.4|86876.4|25
1634187960000|2021-10-14 05:06:00|86926.3|86876.3|86925|86875|86926.9|86876.9|86922.7|86872.7|44
1634187970000|2021-10-14 05:06:10|86925.4|86875.4|86924.2|86874.2|86925.4|86875.4|86923.7|86873.7|31
1634187980000|2021-10-14 05:06:20|86923.4|86873.4|86925.6|86875.6|86925.6|86875.6|86922.8|86872.8|22
1634187990000|2021-10-14 05:06:30|86925.7|86875.7|86924.8|86874.8|86926.2|86876.2|86923.9|86873.9|19
1634188000000|2021-10-14 05:06:40|86924.6|86874.6|86923|86873|86926.4|86876.4|86922|86872|18
1634188010000|2021-10-14 05:06:50|86923.7|86873.7|86922.2|86872.2|86924.9|86874.9|86922.2|86872.2|38
1634188020000|2021-10-14 05:07:00|86922.3|86872.3|86925.8|86875.8|86925.8|86875.8|86922.3|86872.3|37
1634188030000|2021-10-14 05:07:10|86925.7|86875.7|86923.1|86873.1|86926|86876|86923.1|86873.1|24
1634188040000|2021-10-14 05:07:20|86922.7|86872.7|86923.8|86873.8|86924.6|86874.6|86922.4|86872.4|25
1634188050000|2021-10-14 05:07:30|86923.6|86873.6|86922.4|86872.4|86923.6|86873.6|86920.1|86870.1|44
1634188060000|2021-10-14 05:07:40|86922.5|86872.5|86923.9|86873.9|86924.8|86874.8|86922.5|86872.5|39
1634188070000|2021-10-14 05:07:50|86923.8|86873.8|86925.6|86875.6|86925.6|86875.6|86923.8|86873.8|30
1634188080000|2021-10-14 05:08:00|86925.4|86875.4|86925.5|86875.5|86926.3|86876.3|86925.4|86875.4|25
1634188090000|2021-10-14 05:08:10|86926.1|86876.1|86924.8|86874.8|86926.1|86876.1|86924.3|86874.3|26
1634188100000|2021-10-14 05:08:20|86925|86875|86924.4|86874.4|86927.6|86877.6|86924.1|86874.1|39
1634188110000|2021-10-14 05:08:30|86924.5|86874.5|86926.1|86876.1|86926.6|86876.6|86924.3|86874.3|31
1634188120000|2021-10-14 05:08:40|86925.2|86875.2|86926.2|86876.2|86927.5|86877.5|86924.9|86874.9|35
1634188130000|2021-10-14 05:08:50|86926.3|86876.3|86925.9|86875.9|86927.1|86877.1|86925.8|86875.8|29
1634188140000|2021-10-14 05:09:00|86926|86876|86925.8|86875.8|86926|86876|86925.7|86875.7|19
1634188150000|2021-10-14 05:09:10|86924.8|86874.8|86926.6|86876.6|86927.3|86877.3|86924.7|86874.7|28
1634188160000|2021-10-14 05:09:20|86927.3|86877.3|86926.6|86876.6|86927.7|86877.7|86926.5|86876.5|39
1634188170000|2021-10-14 05:09:30|86925.1|86875.1|86926.4|86876.4|86927.4|86877.4|86924.6|86874.6|38
1634188180000|2021-10-14 05:09:40|86926.8|86876.8|86927.9|86877.9|86928.1|86878.1|86925.6|86875.6|34
1634188190000|2021-10-14 05:09:50|86928.1|86878.1|86927.5|86877.5|86928.6|86878.6|86926.8|86876.8|32
1634188200000|2021-10-14 05:10:00|86927.4|86877.4|86928.2|86878.2|86928.2|86878.2|86926.7|86876.7|33
1634188210000|2021-10-14 05:10:10|86927.8|86877.8|86926.6|86876.6|86929.7|86879.7|86926.6|86876.6|32
1634188220000|2021-10-14 05:10:20|86926.7|86876.7|86926.6|86876.6|86926.9|86876.9|86926.3|86876.3|24
1634188230000|2021-10-14 05:10:30|86926.7|86876.7|86927.1|86877.1|86927.9|86877.9|86926.4|86876.4|37
1634188240000|2021-10-14 05:10:40|86926.9|86876.9|86927.1|86877.1|86927.7|86877.7|86926.4|86876.4|32
1634188250000|2021-10-14 05:10:50|86927.5|86877.5|86925.5|86875.5|86927.7|86877.7|86925.1|86875.1|17
1634188260000|2021-10-14 05:11:00|86925.3|86875.3|86927|86877|86927|86877|86924.7|86874.7|17
1634188270000|2021-10-14 05:11:10|86926.5|86876.5|86927.8|86877.8|86928.7|86878.7|86926.1|86876.1|36
1634188280000|2021-10-14 05:11:20|86927.3|86877.3|86926.8|86876.8|86928.8|86878.8|86926.4|86876.4|30
1634188290000|2021-10-14 05:11:30|86926.7|86876.7|86927.2|86877.2|86927.4|86877.4|86926.3|86876.3|21
1634188300000|2021-10-14 05:11:40|86927.1|86877.1|86926.6|86876.6|86928.9|86878.9|86926.2|86876.2|22
1634188310000|2021-10-14 05:11:50|86926.8|86876.8|86927.1|86877.1|86927.4|86877.4|86926.4|86876.4|25
1634188320000|2021-10-14 05:12:00|86926.5|86876.5|86926.9|86876.9|86927.8|86877.8|86924.9|86874.9|33
1634188330000|2021-10-14 05:12:10|86928|86878|86926.8|86876.8|86928.1|86878.1|86926.8|86876.8|12
1634188340000|2021-10-14 05:12:20|86927.6|86877.6|86926.5|86876.5|86927.6|86877.6|86926.3|86876.3|19
1634188350000|2021-10-14 05:12:30|86926.2|86876.2|86926.1|86876.1|86927.1|86877.1|86926|86876|34
1634188360000|2021-10-14 05:12:40|86926|86876|86926.3|86876.3|86926.5|86876.5|86926|86876|12
1634188370000|2021-10-14 05:12:50|86925.9|86875.9|86926|86876|86926.4|86876.4|86925.3|86875.3|32
1634188380000|2021-10-14 05:13:00|86925.8|86875.8|86926.8|86876.8|86927.6|86877.6|86925.8|86875.8|36
1634188390000|2021-10-14 05:13:10|86927.3|86877.3|86926|86876|86927.9|86877.9|86925.8|86875.8|20
1634188400000|2021-10-14 05:13:20|86926.6|86876.6|86925.3|86875.3|86927.7|86877.7|86925.2|86875.2|39
1634188410000|2021-10-14 05:13:30|86925.5|86875.5|86926.3|86876.3|86926.8|86876.8|86925.3|86875.3|24
1634188420000|2021-10-14 05:13:40|86926.2|86876.2|86926.8|86876.8|86926.9|86876.9|86926|86876|22
1634188430000|2021-10-14 05:13:50|86926.9|86876.9|86925.1|86875.1|86926.9|86876.9|86925.1|86875.1|35
1634188440000|2021-10-14 05:14:00|86925.2|86875.2|86925.8|86875.8|86926.5|86876.5|86924.3|86874.3|30
1634188450000|2021-10-14 05:14:10|86926.2|86876.2|86925.7|86875.7|86926.7|86876.7|86924.8|86874.8|41
1634188460000|2021-10-14 05:14:20|86925.5|86875.5|86925.6|86875.6|86926.3|86876.3|86925|86875|31
1634188470000|2021-10-14 05:14:30|86925.7|86875.7|86924.8|86874.8|86926.1|86876.1|86924.8|86874.8|23
1634188480000|2021-10-14 05:14:40|86925.3|86875.3|86924.7|86874.7|86925.7|86875.7|86924.7|86874.7|18
1634188490000|2021-10-14 05:14:50|86924.8|86874.8|86925.7|86875.7|86926.2|86876.2|86924.6|86874.6|24
1634188500000|2021-10-14 05:15:00|86926.2|86876.2|86925.5|86875.5|86926.8|86876.8|86925.2|86875.2|34
1634188510000|2021-10-14 05:15:10|86925.2|86875.2|86925.2|86875.2|86926|86876|86925.2|86875.2|23
1634188520000|2021-10-14 05:15:20|86925.3|86875.3|86925.7|86875.7|86926.4|86876.4|86925.1|86875.1|20
1634188530000|2021-10-14 05:15:30|86925.6|86875.6|86924.3|86874.3|86925.8|86875.8|86924.2|86874.2|14
1634188540000|2021-10-14 05:15:40|86923.9|86873.9|86923.8|86873.8|86924.1|86874.1|86923.6|86873.6|10
1634188550000|2021-10-14 05:15:50|86925.7|86875.7|86924.9|86874.9|86925.9|86875.9|86924.8|86874.8|25
1634188560000|2021-10-14 05:16:00|86925.3|86875.3|86920.5|86870.5|86925.6|86875.6|86920.3|86870.3|25
1634188570000|2021-10-14 05:16:10|86920.7|86870.7|86919.9|86869.9|86921.6|86871.6|86918.5|86868.5|25
1634188580000|2021-10-14 05:16:20|86919.5|86869.5|86920.7|86870.7|86921.6|86871.6|86919.5|86869.5|16
1634188590000|2021-10-14 05:16:30|86920.8|86870.8|86920.5|86870.5|86920.8|86870.8|86920.5|86870.5|7
1634188600000|2021-10-14 05:16:40|86920.4|86870.4|86920.8|86870.8|86921.6|86871.6|86920.3|86870.3|18
1634188610000|2021-10-14 05:16:50|86922.1|86872.1|86921.1|86871.1|86922.1|86872.1|86920.1|86870.1|23
1634188620000|2021-10-14 05:17:00|86921|86871|86921|86871|86922.7|86872.7|86920.9|86870.9|29
1634188630000|2021-10-14 05:17:10|86921.1|86871.1|86921.8|86871.8|86922.2|86872.2|86919.8|86869.8|44
1634188640000|2021-10-14 05:17:20|86921.4|86871.4|86923.5|86873.5|86923.5|86873.5|86921|86871|24
1634188650000|2021-10-14 05:17:30|86923.6|86873.6|86924.4|86874.4|86925.6|86875.6|86923.1|86873.1|18
1634188660000|2021-10-14 05:17:40|86924.5|86874.5|86931.2|86881.2|86931.7|86881.7|86924.2|86874.2|33
1634188670000|2021-10-14 05:17:50|86929.4|86879.4|86930.9|86880.9|86932.5|86882.5|86928.8|86878.8|34
1634188680000|2021-10-14 05:18:00|86930.6|86880.6|86931|86881|86931.2|86881.2|86929.8|86879.8|36
1634188690000|2021-10-14 05:18:10|86930.9|86880.9|86933.8|86883.8|86933.9|86883.9|86930.9|86880.9|35
1634188700000|2021-10-14 05:18:20|86934.1|86884.1|86933.4|86883.4|86934.5|86884.5|86924.4|86874.4|35
1634188710000|2021-10-14 05:18:30|86932.6|86882.6|86938|86888|86938.1|86888.1|86932.6|86882.6|45
1634188720000|2021-10-14 05:18:40|86938.1|86888.1|86941.9|86891.9|86942.3|86892.3|86936.9|86886.9|43
1634188730000|2021-10-14 05:18:50|86942|86892|86940.4|86890.4|86942|86892|86938.9|86888.9|41
1634188740000|2021-10-14 05:19:00|86940.5|86890.5|86940.1|86890.1|86940.8|86890.8|86939.7|86889.7|18
1634188750000|2021-10-14 05:19:10|86939.8|86889.8|86940.4|86890.4|86940.4|86890.4|86938.6|86888.6|21
1634188760000|2021-10-14 05:19:20|86940.2|86890.2|86939.3|86889.3|86940.2|86890.2|86938.2|86888.2|31
1634188770000|2021-10-14 05:19:30|86939|86889|86937.6|86887.6|86939.4|86889.4|86936.4|86886.4|29
1634188780000|2021-10-14 05:19:40|86937.8|86887.8|86937.3|86887.3|86939|86889|86936.8|86886.8|38
1634188790000|2021-10-14 05:19:50|86936.9|86886.9|86937.8|86887.8|86938.1|86888.1|86936.8|86886.8|21
1634188800000|2021-10-14 05:20:00|86937.9|86887.9|86937|86887|86938|86888|86936.6|86886.6|31
1634188810000|2021-10-14 05:20:10|86937.2|86887.2|86934.1|86884.1|86937.7|86887.7|86933.7|86883.7|37
1634188820000|2021-10-14 05:20:20|86935.7|86885.7|86936|86886|86937.2|86887.2|86935.2|86885.2|34
1634188830000|2021-10-14 05:20:30|86936.2|86886.2|86938.9|86888.9|86938.9|86888.9|86935.1|86885.1|29
1634188840000|2021-10-14 05:20:40|86938.3|86888.3|86939.6|86889.6|86941|86891|86937.9|86887.9|43
1634188850000|2021-10-14 05:20:50|86939.7|86889.7|86939.4|86889.4|86939.9|86889.9|86937.7|86887.7|30
1634188860000|2021-10-14 05:21:00|86938.9|86888.9|86939.3|86889.3|86940|86890|86938.8|86888.8|19
1634188870000|2021-10-14 05:21:10|86939.4|86889.4|86940.8|86890.8|86941.5|86891.5|86939.1|86889.1|28
1634188880000|2021-10-14 05:21:20|86940.6|86890.6|86941.3|86891.3|86941.6|86891.6|86939.8|86889.8|42
1634188890000|2021-10-14 05:21:30|86940.4|86890.4|86938|86888|86940.4|86890.4|86935|86885|50
1634188900000|2021-10-14 05:21:40|86937.8|86887.8|86938.9|86888.9|86940.6|86890.6|86937.8|86887.8|28
1634188910000|2021-10-14 05:21:50|86938.8|86888.8|86940|86890|86940|86890|86938.2|86888.2|25
1634188920000|2021-10-14 05:22:00|86939.7|86889.7|86940.5|86890.5|86941.6|86891.6|86939.3|86889.3|26
1634188930000|2021-10-14 05:22:10|86941.1|86891.1|86941.6|86891.6|86941.6|86891.6|86940.7|86890.7|25
1634188940000|2021-10-14 05:22:20|86941.5|86891.5|86940.3|86890.3|86941.5|86891.5|86940.2|86890.2|32
1634188950000|2021-10-14 05:22:30|86940.9|86890.9|86941.6|86891.6|86941.7|86891.7|86940.2|86890.2|38
1634188960000|2021-10-14 05:22:40|86941.1|86891.1|86940.1|86890.1|86941.2|86891.2|86939.8|86889.8|27
1634188970000|2021-10-14 05:22:50|86940.9|86890.9|86941|86891|86941.2|86891.2|86940.2|86890.2|37
1634188980000|2021-10-14 05:23:00|86941.1|86891.1|86941|86891|86941.2|86891.2|86940.4|86890.4|24
1634188990000|2021-10-14 05:23:10|86940.8|86890.8|86936.2|86886.2|86940.9|86890.9|86935.8|86885.8|48
1634189000000|2021-10-14 05:23:20|86935.9|86885.9|86936|86886|86936.9|86886.9|86935.4|86885.4|28
1634189010000|2021-10-14 05:23:30|86935.8|86885.8|86936.3|86886.3|86936.7|86886.7|86935.8|86885.8|21
1634189020000|2021-10-14 05:23:40|86937.1|86887.1|86943.5|86893.5|86943.5|86893.5|86936.9|86886.9|28
1634189030000|2021-10-14 05:23:50|86945.4|86895.4|86948.4|86898.4|86948.6|86898.6|86944.8|86894.8|31
1634189040000|2021-10-14 05:24:00|86948.3|86898.3|86947.1|86897.1|86949.2|86899.2|86947.1|86897.1|17
1634189050000|2021-10-14 05:24:10|86947.8|86897.8|86947.1|86897.1|86948.3|86898.3|86946.8|86896.8|23
1634189060000|2021-10-14 05:24:20|86946.6|86896.6|86946.5|86896.5|86947.2|86897.2|86944.4|86894.4|19
1634189070000|2021-10-14 05:24:30|86946|86896|86946.2|86896.2|86948|86898|86944.8|86894.8|35
1634189080000|2021-10-14 05:24:40|86947.4|86897.4|86947|86897|86947.6|86897.6|86946.9|86896.9|10
1634189090000|2021-10-14 05:24:50|86948.3|86898.3|86946.9|86896.9|86948.3|86898.3|86945.9|86895.9|28
1634189100000|2021-10-14 05:25:00|86947|86897|86947.8|86897.8|86948.1|86898.1|86946.7|86896.7|14
1634189110000|2021-10-14 05:25:10|86948|86898|86947.2|86897.2|86949.1|86899.1|86946.8|86896.8|18
1634189120000|2021-10-14 05:25:20|86947.3|86897.3|86947.9|86897.9|86949.5|86899.5|86947|86897|15
1634189130000|2021-10-14 05:25:30|86948.5|86898.5|86950.8|86900.8|86952.3|86902.3|86948.5|86898.5|27
1634189140000|2021-10-14 05:25:40|86950.9|86900.9|86944.6|86894.6|86951.2|86901.2|86943.7|86893.7|39
1634189150000|2021-10-14 05:25:50|86944|86894|86944.9|86894.9|86945.3|86895.3|86944|86894|16
1634189160000|2021-10-14 05:26:00|86945.6|86895.6|86945.9|86895.9|86945.9|86895.9|86944.8|86894.8|13
1634189170000|2021-10-14 05:26:10|86945.6|86895.6|86945.4|86895.4|86945.9|86895.9|86944.5|86894.5|16
1634189180000|2021-10-14 05:26:20|86945.2|86895.2|86943.1|86893.1|86945.4|86895.4|86942.3|86892.3|23
1634189190000|2021-10-14 05:26:30|86943.2|86893.2|86942.1|86892.1|86943.3|86893.3|86940.5|86890.5|31
1634189200000|2021-10-14 05:26:40|86942.3|86892.3|86941.3|86891.3|86942.6|86892.6|86941.3|86891.3|7
1634189210000|2021-10-14 05:26:50|86942.1|86892.1|86944.7|86894.7|86946.1|86896.1|86942|86892|28
1634189220000|2021-10-14 05:27:00|86944|86894|86947.5|86897.5|86949.6|86899.6|86944|86894|14
1634189230000|2021-10-14 05:27:10|86947.9|86897.9|86948.8|86898.8|86948.8|86898.8|86947|86897|16
1634189240000|2021-10-14 05:27:20|86948.2|86898.2|86949|86899|86949|86899|86947.3|86897.3|17
1634189250000|2021-10-14 05:27:30|86948.4|86898.4|86944.6|86894.6|86948.4|86898.4|86944.6|86894.6|25
1634189260000|2021-10-14 05:27:40|86944.7|86894.7|86946|86896|86946|86896|86944.6|86894.6|17
1634189270000|2021-10-14 05:27:50|86945.9|86895.9|86942.6|86892.6|86945.9|86895.9|86942.6|86892.6|16
1634189280000|2021-10-14 05:28:00|86943.5|86893.5|86944|86894|86946|86896|86943.5|86893.5|22
1634189290000|2021-10-14 05:28:10|86944.1|86894.1|86943.6|86893.6|86944.1|86894.1|86943.1|86893.1|15
1634189300000|2021-10-14 05:28:20|86943.5|86893.5|86944.4|86894.4|86944.7|86894.7|86943.5|86893.5|10
1634189310000|2021-10-14 05:28:30|86944.5|86894.5|86935.2|86885.2|86944.5|86894.5|86934.7|86884.7|29
1634189320000|2021-10-14 05:28:40|86935.3|86885.3|86943.2|86893.2|86944|86894|86934.5|86884.5|31
1634189330000|2021-10-14 05:28:50|86943.3|86893.3|86941.5|86891.5|86944.3|86894.3|86941.5|86891.5|15
1634189340000|2021-10-14 05:29:00|86942.1|86892.1|86939.6|86889.6|86943.3|86893.3|86935.9|86885.9|31
1634189350000|2021-10-14 05:29:10|86939.1|86889.1|86939.5|86889.5|86940.8|86890.8|86938.9|86888.9|28
1634189360000|2021-10-14 05:29:20|86939.8|86889.8|86943|86893|86943.7|86893.7|86939.8|86889.8|35
1634189370000|2021-10-14 05:29:30|86943.1|86893.1|86944.2|86894.2|86944.9|86894.9|86942.6|86892.6|35
1634189380000|2021-10-14 05:29:40|86944.3|86894.3|86944.3|86894.3|86945.3|86895.3|86943.8|86893.8|36
1634189390000|2021-10-14 05:29:50|86944.2|86894.2|86948.1|86898.1|86948.2|86898.2|86943.7|86893.7|32
1634189400000|2021-10-14 05:30:00|86947.9|86897.9|86947.8|86897.8|86947.9|86897.9|86947.1|86897.1|25
1634189410000|2021-10-14 05:30:10|86948.2|86898.2|86947.2|86897.2|86948.2|86898.2|86946.8|86896.8|20
1634189420000|2021-10-14 05:30:20|86947|86897|86942|86892|86948.1|86898.1|86942|86892|32
1634189430000|2021-10-14 05:30:30|86943.4|86893.4|86945.4|86895.4|86946|86896|86943.2|86893.2|26
1634189440000|2021-10-14 05:30:40|86946.2|86896.2|86941.5|86891.5|86946.3|86896.3|86940.9|86890.9|36
1634189450000|2021-10-14 05:30:50|86941.6|86891.6|86940.8|86890.8|86941.6|86891.6|86939.2|86889.2|42
1634189460000|2021-10-14 05:31:00|86940.6|86890.6|86941.7|86891.7|86941.7|86891.7|86940.6|86890.6|24
1634189470000|2021-10-14 05:31:10|86941.5|86891.5|86942.1|86892.1|86943.6|86893.6|86941.5|86891.5|21
1634189480000|2021-10-14 05:31:20|86943.9|86893.9|86943.5|86893.5|86944.1|86894.1|86942.2|86892.2|42
1634189490000|2021-10-14 05:31:30|86943.2|86893.2|86943.8|86893.8|86944.5|86894.5|86943.2|86893.2|37
1634189500000|2021-10-14 05:31:40|86944|86894|86944.1|86894.1|86944.9|86894.9|86943.2|86893.2|29
1634189510000|2021-10-14 05:31:50|86943.7|86893.7|86944.3|86894.3|86944.8|86894.8|86943.5|86893.5|24
1634189520000|2021-10-14 05:32:00|86944.2|86894.2|86941.2|86891.2|86944.3|86894.3|86940.8|86890.8|28
1634189530000|2021-10-14 05:32:10|86941.3|86891.3|86935.6|86885.6|86942.5|86892.5|86934.2|86884.2|47
1634189540000|2021-10-14 05:32:20|86936.3|86886.3|86934|86884|86936.3|86886.3|86932.8|86882.8|50
1634189550000|2021-10-14 05:32:30|86933.2|86883.2|86928.3|86878.3|86933.2|86883.2|86927.5|86877.5|48
1634189560000|2021-10-14 05:32:40|86928.1|86878.1|86926.3|86876.3|86930.5|86880.5|86924.6|86874.6|60
1634189570000|2021-10-14 05:32:50|86926.1|86876.1|86915.2|86865.2|86927.9|86877.9|86913.7|86863.7|63
1634189580000|2021-10-14 05:33:00|86915.1|86865.1|86915.2|86865.2|86915.9|86865.9|86913.1|86863.1|46
1634189590000|2021-10-14 05:33:10|86915.4|86865.4|86915.5|86865.5|86918.1|86868.1|86909.6|86859.6|58
1634189600000|2021-10-14 05:33:20|86915.3|86865.3|86915.7|86865.7|86916.3|86866.3|86914.7|86864.7|44
1634189610000|2021-10-14 05:33:30|86915.8|86865.8|86917.2|86867.2|86917.4|86867.4|86915.4|86865.4|38
1634189620000|2021-10-14 05:33:40|86917.3|86867.3|86916.7|86866.7|86917.9|86867.9|86912.9|86862.9|37
1634189630000|2021-10-14 05:33:50|86916.3|86866.3|86916.6|86866.6|86918.6|86868.6|86916.2|86866.2|33
1634189640000|2021-10-14 05:34:00|86916.9|86866.9|86913.6|86863.6|86917.1|86867.1|86913.6|86863.6|20
1634189650000|2021-10-14 05:34:10|86913.8|86863.8|86915|86865|86915.8|86865.8|86913.7|86863.7|19
1634189660000|2021-10-14 05:34:20|86914.5|86864.5|86911.9|86861.9|86914.9|86864.9|86911|86861|24
1634189670000|2021-10-14 05:34:30|86912.2|86862.2|86912.3|86862.3|86912.6|86862.6|86911.4|86861.4|13
1634189680000|2021-10-14 05:34:40|86912.1|86862.1|86911.7|86861.7|86912.1|86862.1|86910.9|86860.9|22
1634189690000|2021-10-14 05:34:50|86910.8|86860.8|86911.3|86861.3|86914.2|86864.2|86910.2|86860.2|23
1634189700000|2021-10-14 05:35:00|86911.2|86861.2|86921.9|86871.9|86922.9|86872.9|86909.9|86859.9|42
1634189710000|2021-10-14 05:35:10|86922|86872|86916.4|86866.4|86925|86875|86915.7|86865.7|49
1634189720000|2021-10-14 05:35:20|86916.3|86866.3|86918|86868|86918.5|86868.5|86916.3|86866.3|24
1634189730000|2021-10-14 05:35:30|86917.7|86867.7|86912.6|86862.6|86918.4|86868.4|86912.6|86862.6|27
1634189740000|2021-10-14 05:35:40|86912.9|86862.9|86915.5|86865.5|86916.1|86866.1|86912.7|86862.7|37
1634189750000|2021-10-14 05:35:50|86915.3|86865.3|86910.9|86860.9|86915.3|86865.3|86909.7|86859.7|43
1634189760000|2021-10-14 05:36:00|86910.5|86860.5|86913.1|86863.1|86913.2|86863.2|86910.4|86860.4|36
1634189770000|2021-10-14 05:36:10|86913|86863|86911.7|86861.7|86913.2|86863.2|86910.9|86860.9|29
1634189780000|2021-10-14 05:36:20|86911.5|86861.5|86912.7|86862.7|86912.8|86862.8|86911.2|86861.2|27
1634189790000|2021-10-14 05:36:30|86912.8|86862.8|86912.8|86862.8|86913.6|86863.6|86911.8|86861.8|28
1634189800000|2021-10-14 05:36:40|86912.4|86862.4|86909.2|86859.2|86913.2|86863.2|86907.7|86857.7|40
1634189810000|2021-10-14 05:36:50|86909|86859|86907.8|86857.8|86909|86859|86907.4|86857.4|31
1634189820000|2021-10-14 05:37:00|86907.9|86857.9|86908|86858|86908.4|86858.4|86907.3|86857.3|27
1634189830000|2021-10-14 05:37:10|86907.5|86857.5|86904.5|86854.5|86907.6|86857.6|86904.4|86854.4|33
1634189840000|2021-10-14 05:37:20|86904.8|86854.8|86903.7|86853.7|86907|86857|86903.7|86853.7|32
1634189850000|2021-10-14 05:37:30|86903.9|86853.9|86905|86855|86906.1|86856.1|86903.9|86853.9|32
1634189860000|2021-10-14 05:37:40|86906.3|86856.3|86905.1|86855.1|86906.4|86856.4|86904.4|86854.4|42
1634189870000|2021-10-14 05:37:50|86904.9|86854.9|86907.3|86857.3|86907.8|86857.8|86904.8|86854.8|35
1634189880000|2021-10-14 05:38:00|86907.4|86857.4|86907.2|86857.2|86907.7|86857.7|86905.4|86855.4|30
1634189890000|2021-10-14 05:38:10|86907.1|86857.1|86913.4|86863.4|86913.4|86863.4|86906.7|86856.7|21
1634189900000|2021-10-14 05:38:20|86914|86864|86914.2|86864.2|86915.6|86865.6|86912.9|86862.9|43
1634189910000|2021-10-14 05:38:30|86914.1|86864.1|86917.9|86867.9|86919.2|86869.2|86911.6|86861.6|21
1634189920000|2021-10-14 05:38:40|86917.6|86867.6|86916.7|86866.7|86918.2|86868.2|86916.7|86866.7|20
1634189930000|2021-10-14 05:38:50|86916.6|86866.6|86917.1|86867.1|86917.1|86867.1|86916.1|86866.1|14
1634189940000|2021-10-14 05:39:00|86917|86867|86916.5|86866.5|86917.9|86867.9|86914.3|86864.3|34
1634189950000|2021-10-14 05:39:10|86916.2|86866.2|86918.7|86868.7|86919.4|86869.4|86916.1|86866.1|34
1634189960000|2021-10-14 05:39:20|86919.2|86869.2|86921.2|86871.2|86922|86872|86919|86869|27
1634189970000|2021-10-14 05:39:30|86921.4|86871.4|86918|86868|86922.3|86872.3|86917.9|86867.9|25
1634189980000|2021-10-14 05:39:40|86917.7|86867.7|86918.7|86868.7|86919.5|86869.5|86917.7|86867.7|21
1634189990000|2021-10-14 05:39:50|86918.8|86868.8|86921.1|86871.1|86921.9|86871.9|86918.8|86868.8|20
1634190000000|2021-10-14 05:40:00|86921.2|86871.2|86921.2|86871.2|86921.2|86871.2|86919.8|86869.8|29
1634190010000|2021-10-14 05:40:10|86921.1|86871.1|86924.2|86874.2|86925.6|86875.6|86920.6|86870.6|40
1634190020000|2021-10-14 05:40:20|86923.8|86873.8|86928.1|86878.1|86930.5|86880.5|86923.4|86873.4|35
1634190030000|2021-10-14 05:40:30|86928.3|86878.3|86926.9|86876.9|86929.4|86879.4|86926.4|86876.4|27
1634190040000|2021-10-14 05:40:40|86926.8|86876.8|86931.4|86881.4|86931.4|86881.4|86926|86876|25
1634190050000|2021-10-14 05:40:50|86931.9|86881.9|86934.3|86884.3|86934.4|86884.4|86930.8|86880.8|33
1634190060000|2021-10-14 05:41:00|86934.2|86884.2|86933|86883|86934.7|86884.7|86932.6|86882.6|28
1634190070000|2021-10-14 05:41:10|86933.1|86883.1|86930.8|86880.8|86933.4|86883.4|86930.8|86880.8|27
1634190080000|2021-10-14 05:41:20|86932.9|86882.9|86930.1|86880.1|86932.9|86882.9|86929.4|86879.4|28
1634190090000|2021-10-14 05:41:30|86929.6|86879.6|86933.4|86883.4|86933.4|86883.4|86929.4|86879.4|34
1634190100000|2021-10-14 05:41:40|86933.5|86883.5|86933.6|86883.6|86933.7|86883.7|86932.6|86882.6|24
1634190110000|2021-10-14 05:41:50|86933.7|86883.7|86934.5|86884.5|86934.8|86884.8|86933.1|86883.1|27
1634190120000|2021-10-14 05:42:00|86934.7|86884.7|86934.3|86884.3|86935|86885|86933.9|86883.9|24
1634190130000|2021-10-14 05:42:10|86935.6|86885.6|86934.2|86884.2|86935.8|86885.8|86933.4|86883.4|43
1634190140000|2021-10-14 05:42:20|86933.9|86883.9|86929.1|86879.1|86933.9|86883.9|86928.7|86878.7|46
1634190150000|2021-10-14 05:42:30|86929.9|86879.9|86928.7|86878.7|86930|86880|86928.5|86878.5|28
1634190160000|2021-10-14 05:42:40|86928.4|86878.4|86927.8|86877.8|86929.2|86879.2|86926.9|86876.9|23
1634190170000|2021-10-14 05:42:50|86928.1|86878.1|86929.4|86879.4|86930.7|86880.7|86927.2|86877.2|14
1634190180000|2021-10-14 05:43:00|86929.5|86879.5|86928.7|86878.7|86929.6|86879.6|86927.8|86877.8|32
1634190190000|2021-10-14 05:43:10|86928.8|86878.8|86926.9|86876.9|86928.9|86878.9|86926|86876|31
1634190200000|2021-10-14 05:43:20|86926.3|86876.3|86926.3|86876.3|86926.9|86876.9|86925.9|86875.9|30
1634190210000|2021-10-14 05:43:30|86926.4|86876.4|86925.8|86875.8|86926.7|86876.7|86925.8|86875.8|21
1634190220000|2021-10-14 05:43:40|86925.7|86875.7|86925.3|86875.3|86926.1|86876.1|86925.3|86875.3|15
1634190230000|2021-10-14 05:43:50|86925.4|86875.4|86925.5|86875.5|86927|86877|86925.4|86875.4|24
1634190240000|2021-10-14 05:44:00|86926.2|86876.2|86921.9|86871.9|86926.2|86876.2|86920.8|86870.8|33
1634190250000|2021-10-14 05:44:10|86921.7|86871.7|86921.1|86871.1|86921.7|86871.7|86921.1|86871.1|15
1634190260000|2021-10-14 05:44:20|86921.2|86871.2|86921.7|86871.7|86921.9|86871.9|86920.9|86870.9|15
1634190270000|2021-10-14 05:44:30|86922.2|86872.2|86917.5|86867.5|86922.6|86872.6|86916.9|86866.9|33
1634190280000|2021-10-14 05:44:40|86917.3|86867.3|86912.4|86862.4|86917.3|86867.3|86911.9|86861.9|30
1634190290000|2021-10-14 05:44:50|86912.9|86862.9|86913.9|86863.9|86914.2|86864.2|86912.3|86862.3|22
1634190300000|2021-10-14 05:45:00|86914|86864|86917.9|86867.9|86917.9|86867.9|86913.7|86863.7|29
1634190310000|2021-10-14 05:45:10|86918.8|86868.8|86915.3|86865.3|86918.8|86868.8|86915|86865|24
1634190320000|2021-10-14 05:45:20|86915.2|86865.2|86915.8|86865.8|86916|86866|86914.6|86864.6|14
1634190330000|2021-10-14 05:45:30|86915.7|86865.7|86912.1|86862.1|86918.8|86868.8|86911.4|86861.4|36
1634190340000|2021-10-14 05:45:40|86911.8|86861.8|86913.5|86863.5|86914.2|86864.2|86911.4|86861.4|28
1634190350000|2021-10-14 05:45:50|86914.2|86864.2|86915.5|86865.5|86915.5|86865.5|86913.5|86863.5|18
1634190360000|2021-10-14 05:46:00|86915.3|86865.3|86919.8|86869.8|86920.2|86870.2|86914.9|86864.9|41
1634190370000|2021-10-14 05:46:10|86919.7|86869.7|86920.6|86870.6|86922.1|86872.1|86919.5|86869.5|35
1634190380000|2021-10-14 05:46:20|86920.4|86870.4|86920.6|86870.6|86921.2|86871.2|86920.1|86870.1|29
1634190390000|2021-10-14 05:46:30|86920.5|86870.5|86917.6|86867.6|86920.7|86870.7|86917.5|86867.5|23
1634190400000|2021-10-14 05:46:40|86917.5|86867.5|86918.9|86868.9|86919.3|86869.3|86917|86867|33
1634190410000|2021-10-14 05:46:50|86918.7|86868.7|86918.8|86868.8|86919.4|86869.4|86917.2|86867.2|33
1634190420000|2021-10-14 05:47:00|86918|86868|86916.1|86866.1|86918.4|86868.4|86916.1|86866.1|30
1634190430000|2021-10-14 05:47:10|86917.2|86867.2|86917.6|86867.6|86918|86868|86915.9|86865.9|35
1634190440000|2021-10-14 05:47:20|86917.5|86867.5|86914|86864|86917.5|86867.5|86913.9|86863.9|33
1634190450000|2021-10-14 05:47:30|86913.8|86863.8|86912.5|86862.5|86914.3|86864.3|86911.6|86861.6|22
1634190460000|2021-10-14 05:47:40|86913|86863|86914.4|86864.4|86915.5|86865.5|86912.4|86862.4|32
1634190470000|2021-10-14 05:47:50|86914.1|86864.1|86914.5|86864.5|86914.5|86864.5|86913.6|86863.6|23
1634190480000|2021-10-14 05:48:00|86914.4|86864.4|86922.1|86872.1|86925|86875|86914.2|86864.2|41
1634190490000|2021-10-14 05:48:10|86921.7|86871.7|86923.8|86873.8|86924.6|86874.6|86921.4|86871.4|36
1634190500000|2021-10-14 05:48:20|86924.2|86874.2|86922.3|86872.3|86924.2|86874.2|86922|86872|27
1634190510000|2021-10-14 05:48:30|86922.1|86872.1|86921.9|86871.9|86922.9|86872.9|86921.7|86871.7|26
1634190520000|2021-10-14 05:48:40|86921.8|86871.8|86921.8|86871.8|86922.2|86872.2|86921.2|86871.2|35
1634190530000|2021-10-14 05:48:50|86921.9|86871.9|86919.9|86869.9|86922|86872|86919.5|86869.5|38
1634190540000|2021-10-14 05:49:00|86920.8|86870.8|86918.1|86868.1|86921.3|86871.3|86918|86868|43
1634190550000|2021-10-14 05:49:10|86918.2|86868.2|86919|86869|86919.7|86869.7|86918.2|86868.2|29
1634190560000|2021-10-14 05:49:20|86918.8|86868.8|86918.7|86868.7|86919.2|86869.2|86918.2|86868.2|28
1634190570000|2021-10-14 05:49:30|86918.6|86868.6|86919.4|86869.4|86919.8|86869.8|86918.3|86868.3|41
1634190580000|2021-10-14 05:49:40|86919.3|86869.3|86919.1|86869.1|86920.2|86870.2|86917.8|86867.8|30
1634190590000|2021-10-14 05:49:50|86919.3|86869.3|86917|86867|86919.3|86869.3|86917|86867|37
1634190600000|2021-10-14 05:50:00|86917.6|86867.6|86920.3|86870.3|86920.3|86870.3|86915.3|86865.3|47
1634190610000|2021-10-14 05:50:10|86920.1|86870.1|86921.9|86871.9|86922|86872|86920.1|86870.1|33
1634190620000|2021-10-14 05:50:20|86920.8|86870.8|86919.8|86869.8|86921.6|86871.6|86919|86869|40
1634190630000|2021-10-14 05:50:30|86919.6|86869.6|86919.4|86869.4|86920.3|86870.3|86919.1|86869.1|31
1634190640000|2021-10-14 05:50:40|86919.2|86869.2|86914.7|86864.7|86919.2|86869.2|86914.1|86864.1|43
1634190650000|2021-10-14 05:50:50|86914.9|86864.9|86913.9|86863.9|86915.8|86865.8|86913.9|86863.9|35
1634190660000|2021-10-14 05:51:00|86914.5|86864.5|86914|86864|86915.7|86865.7|86913.9|86863.9|28
1634190670000|2021-10-14 05:51:10|86913.9|86863.9|86914.1|86864.1|86914.4|86864.4|86913.7|86863.7|14
1634190680000|2021-10-14 05:51:20|86909.3|86859.3|86913.8|86863.8|86917.4|86867.4|86904.6|86854.6|47
1634190690000|2021-10-14 05:51:30|86914.5|86864.5|86918.6|86868.6|86920|86870|86912.9|86862.9|61
1634190700000|2021-10-14 05:51:40|86917.7|86867.7|86918.9|86868.9|86920|86870|86917.3|86867.3|41
1634190710000|2021-10-14 05:51:50|86919.2|86869.2|86924.7|86874.7|86924.7|86874.7|86918.2|86868.2|46
1634190720000|2021-10-14 05:52:00|86924.2|86874.2|86924|86874|86927.2|86877.2|86923.5|86873.5|35
1634190730000|2021-10-14 05:52:10|86924.2|86874.2|86926.3|86876.3|86926.3|86876.3|86920.9|86870.9|32
1634190740000|2021-10-14 05:52:20|86926.5|86876.5|86925.9|86875.9|86926.7|86876.7|86925.4|86875.4|18
1634190750000|2021-10-14 05:52:30|86926.1|86876.1|86924.6|86874.6|86926.2|86876.2|86924.3|86874.3|18
1634190760000|2021-10-14 05:52:40|86925.2|86875.2|86921.3|86871.3|86933.9|86883.9|86921|86871|31
1634190770000|2021-10-14 05:52:50|86921.1|86871.1|86921.5|86871.5|86921.9|86871.9|86920.4|86870.4|41
1634190780000|2021-10-14 05:53:00|86921.1|86871.1|86921.4|86871.4|86921.7|86871.7|86921|86871|36
1634190790000|2021-10-14 05:53:10|86921.5|86871.5|86921.7|86871.7|86922.6|86872.6|86921.1|86871.1|28
1634190800000|2021-10-14 05:53:20|86921.9|86871.9|86921.1|86871.1|86927|86877|86921|86871|40
1634190810000|2021-10-14 05:53:30|86921.7|86871.7|86923.7|86873.7|86924|86874|86919.5|86869.5|32
1634190820000|2021-10-14 05:53:40|86923.5|86873.5|86925.4|86875.4|86927.1|86877.1|86923.3|86873.3|32
1634190830000|2021-10-14 05:53:50|86924.9|86874.9|86927.6|86877.6|86928.1|86878.1|86924.3|86874.3|21
1634190840000|2021-10-14 05:54:00|86928|86878|86926|86876|86928|86878|86924.4|86874.4|20
1634190850000|2021-10-14 05:54:10|86925.5|86875.5|86926|86876|86927|86877|86925.5|86875.5|16
1634190860000|2021-10-14 05:54:20|86925.9|86875.9|86928.9|86878.9|86934.9|86884.9|86924.7|86874.7|33
1634190870000|2021-10-14 05:54:30|86928.8|86878.8|86926.7|86876.7|86929.9|86879.9|86925.9|86875.9|36
1634190880000|2021-10-14 05:54:40|86927.6|86877.6|86926.3|86876.3|86927.6|86877.6|86925.7|86875.7|17
1634190890000|2021-10-14 05:54:50|86926|86876|86926.7|86876.7|86926.7|86876.7|86925.2|86875.2|15
1634190900000|2021-10-14 05:55:00|86927|86877|86931.7|86881.7|86932.5|86882.5|86925.5|86875.5|49
1634190910000|2021-10-14 05:55:10|86932.6|86882.6|86941.2|86891.2|86941.7|86891.7|86932|86882|56
1634190920000|2021-10-14 05:55:20|86940.7|86890.7|86944.3|86894.3|86945.9|86895.9|86940.7|86890.7|50
1634190930000|2021-10-14 05:55:30|86944.2|86894.2|86946.7|86896.7|86947.4|86897.4|86944.2|86894.2|31
1634190940000|2021-10-14 05:55:40|86947.2|86897.2|86941.7|86891.7|86953.3|86903.3|86941.7|86891.7|37
1634190950000|2021-10-14 05:55:50|86943.5|86893.5|86943.2|86893.2|86945.4|86895.4|86942.7|86892.7|37
1634190960000|2021-10-14 05:56:00|86943.1|86893.1|86947.1|86897.1|86947.1|86897.1|86942.4|86892.4|31
1634190970000|2021-10-14 05:56:10|86946.7|86896.7|86952.1|86902.1|86953.9|86903.9|86946.5|86896.5|42
1634190980000|2021-10-14 05:56:20|86951.5|86901.5|86951.5|86901.5|86953.5|86903.5|86949.3|86899.3|32
1634190990000|2021-10-14 05:56:30|86951.2|86901.2|86951.2|86901.2|86952.1|86902.1|86951.1|86901.1|28
1634191000000|2021-10-14 05:56:40|86951.4|86901.4|86949.5|86899.5|86953.7|86903.7|86948.7|86898.7|38
1634191010000|2021-10-14 05:56:50|86949.6|86899.6|86945.8|86895.8|86953.7|86903.7|86942.1|86892.1|48
1634191020000|2021-10-14 05:57:00|86943|86893|86941.6|86891.6|86943.5|86893.5|86940.2|86890.2|43
1634191030000|2021-10-14 05:57:10|86941.1|86891.1|86941.7|86891.7|86942.5|86892.5|86940.9|86890.9|21
1634191040000|2021-10-14 05:57:20|86942|86892|86948|86898|86948|86898|86942|86892|27
1634191050000|2021-10-14 05:57:30|86947.2|86897.2|86945.9|86895.9|86947.2|86897.2|86944.1|86894.1|31
1634191060000|2021-10-14 05:57:40|86945.6|86895.6|86946.8|86896.8|86946.8|86896.8|86945.3|86895.3|26
1634191070000|2021-10-14 05:57:50|86947.1|86897.1|86949.9|86899.9|86952|86902|86947.1|86897.1|40
1634191080000|2021-10-14 05:58:00|86949.8|86899.8|86950.1|86900.1|86950.9|86900.9|86949.8|86899.8|28
1634191090000|2021-10-14 05:58:10|86950.2|86900.2|86948.3|86898.3|86950.7|86900.7|86948.2|86898.2|29
1634191100000|2021-10-14 05:58:20|86948.2|86898.2|86947.7|86897.7|86949.3|86899.3|86945.3|86895.3|46
1634191110000|2021-10-14 05:58:30|86947.5|86897.5|86950.2|86900.2|86951.5|86901.5|86946.2|86896.2|44
1634191120000|2021-10-14 05:58:40|86950.5|86900.5|86953.9|86903.9|86956.6|86906.6|86947.4|86897.4|58
1634191130000|2021-10-14 05:58:50|86954.2|86904.2|86957|86907|86957.2|86907.2|86952.3|86902.3|49
1634191140000|2021-10-14 05:59:00|86956.8|86906.8|86958.5|86908.5|86958.8|86908.8|86955.4|86905.4|37
1634191150000|2021-10-14 05:59:10|86958.6|86908.6|86958.5|86908.5|86958.9|86908.9|86957|86907|29
1634191160000|2021-10-14 05:59:20|86958.8|86908.8|86959.9|86909.9|86960.2|86910.2|86958.8|86908.8|24
1634191170000|2021-10-14 05:59:30|86959.2|86909.2|86958.4|86908.4|86961.3|86911.3|86957.2|86907.2|52
1634191180000|2021-10-14 05:59:40|86958.1|86908.1|86955.7|86905.7|86959.2|86909.2|86955.5|86905.5|44
1634191190000|2021-10-14 05:59:50|86959.1|86909.1|86957|86907|86960.5|86910.5|86956.1|86906.1|51
1634191200000|2021-10-14 06:00:00|86956.5|86906.5|86953.9|86903.9|86956.7|86906.7|86948.2|86898.2|60
1634191210000|2021-10-14 06:00:10|86954|86904|86946.8|86896.8|86955.1|86905.1|86946.1|86896.1|57
1634191220000|2021-10-14 06:00:20|86947|86897|86938.1|86888.1|86948.7|86898.7|86937.5|86887.5|48
1634191230000|2021-10-14 06:00:30|86938.3|86888.3|86934.8|86884.8|86939.5|86889.5|86934.6|86884.6|40
1634191240000|2021-10-14 06:00:40|86934.9|86884.9|86935.1|86885.1|86935.5|86885.5|86933.4|86883.4|32
1634191250000|2021-10-14 06:00:50|86935.2|86885.2|86923.7|86873.7|86935.2|86885.2|86923.6|86873.6|35
1634191260000|2021-10-14 06:01:00|86923.6|86873.6|86923|86873|86923.6|86873.6|86921.9|86871.9|32
1634191270000|2021-10-14 06:01:10|86922.9|86872.9|86922|86872|86923.4|86873.4|86918.9|86868.9|49
1634191280000|2021-10-14 06:01:20|86921.6|86871.6|86921.6|86871.6|86921.9|86871.9|86920.1|86870.1|44
1634191290000|2021-10-14 06:01:30|86921.5|86871.5|86922.3|86872.3|86924.4|86874.4|86921.5|86871.5|33
1634191300000|2021-10-14 06:01:40|86922.2|86872.2|86921.6|86871.6|86922.9|86872.9|86920.3|86870.3|32
1634191310000|2021-10-14 06:01:50|86922.5|86872.5|86925.8|86875.8|86927.4|86877.4|86922.5|86872.5|40
1634191320000|2021-10-14 06:02:00|86925.3|86875.3|86924.2|86874.2|86928.8|86878.8|86922|86872|52
1634191330000|2021-10-14 06:02:10|86924.3|86874.3|86925.5|86875.5|86925.5|86875.5|86923.8|86873.8|31
1634191340000|2021-10-14 06:02:20|86925.4|86875.4|86925.9|86875.9|86926.4|86876.4|86924.5|86874.5|29
1634191350000|2021-10-14 06:02:30|86924.8|86874.8|86924.7|86874.7|86924.8|86874.8|86923.8|86873.8|18
1634191360000|2021-10-14 06:02:40|86923.4|86873.4|86923.4|86873.4|86924.6|86874.6|86921.3|86871.3|38
1634191370000|2021-10-14 06:02:50|86924.5|86874.5|86923.5|86873.5|86925.2|86875.2|86923.5|86873.5|30
1634191380000|2021-10-14 06:03:00|86923.6|86873.6|86927.3|86877.3|86928.8|86878.8|86923.6|86873.6|29
1634191390000|2021-10-14 06:03:10|86927.5|86877.5|86923.8|86873.8|86928.2|86878.2|86923.7|86873.7|34
1634191400000|2021-10-14 06:03:20|86924.2|86874.2|86918.8|86868.8|86924.6|86874.6|86918.4|86868.4|37
1634191410000|2021-10-14 06:03:30|86918.7|86868.7|86919.2|86869.2|86920.7|86870.7|86918.1|86868.1|45
1634191420000|2021-10-14 06:03:40|86919.3|86869.3|86929.5|86879.5|86940.3|86890.3|86919.2|86869.2|52
1634191430000|2021-10-14 06:03:50|86929.2|86879.2|86931.4|86881.4|86932.6|86882.6|86928.4|86878.4|40
1634191440000|2021-10-14 06:04:00|86929.6|86879.6|86924.1|86874.1|86933|86883|86919.6|86869.6|50
1634191450000|2021-10-14 06:04:10|86924|86874|86923.8|86873.8|86927|86877|86923.7|86873.7|44
1634191460000|2021-10-14 06:04:20|86923.7|86873.7|86924.3|86874.3|86924.3|86874.3|86923.2|86873.2|26
1634191470000|2021-10-14 06:04:30|86924.2|86874.2|86925.4|86875.4|86927.3|86877.3|86923.5|86873.5|34
1634191480000|2021-10-14 06:04:40|86925.3|86875.3|86933.2|86883.2|86936.1|86886.1|86923|86873|37
1634191490000|2021-10-14 06:04:50|86933.4|86883.4|86936.1|86886.1|86936.3|86886.3|86932.5|86882.5|39
1634191500000|2021-10-14 06:05:00|86935.8|86885.8|86937.6|86887.6|86939.6|86889.6|86935.5|86885.5|52
1634191510000|2021-10-14 06:05:10|86937.8|86887.8|86934|86884|86937.8|86887.8|86933.4|86883.4|46
1634191520000|2021-10-14 06:05:20|86933.7|86883.7|86930.3|86880.3|86933.8|86883.8|86929.6|86879.6|43
1634191530000|2021-10-14 06:05:30|86930.2|86880.2|86931.6|86881.6|86932.3|86882.3|86929.5|86879.5|39
1634191540000|2021-10-14 06:05:40|86932.4|86882.4|86921.2|86871.2|86933.7|86883.7|86919.9|86869.9|41
1634191550000|2021-10-14 06:05:50|86921.1|86871.1|86921.5|86871.5|86922.2|86872.2|86920.4|86870.4|37
1634191560000|2021-10-14 06:06:00|86921.6|86871.6|86924.1|86874.1|86925.3|86875.3|86921.6|86871.6|40
1634191570000|2021-10-14 06:06:10|86924|86874|86925|86875|86927|86877|86924|86874|39
1634191580000|2021-10-14 06:06:20|86924.8|86874.8|86925.4|86875.4|86926.3|86876.3|86924.8|86874.8|38
1634191590000|2021-10-14 06:06:30|86925.1|86875.1|86929.8|86879.8|86930.4|86880.4|86924.5|86874.5|34
1634191600000|2021-10-14 06:06:40|86929.7|86879.7|86929.8|86879.8|86930.2|86880.2|86925|86875|37
1634191610000|2021-10-14 06:06:50|86929.9|86879.9|86925.3|86875.3|86931.9|86881.9|86919.3|86869.3|50
1634191620000|2021-10-14 06:07:00|86925.2|86875.2|86924.3|86874.3|86928.6|86878.6|86919.4|86869.4|45
1634191630000|2021-10-14 06:07:10|86923.7|86873.7|86932.8|86882.8|86932.8|86882.8|86923.3|86873.3|53
1634191640000|2021-10-14 06:07:20|86932.9|86882.9|86933.3|86883.3|86933.5|86883.5|86931.8|86881.8|21
1634191650000|2021-10-14 06:07:30|86932.5|86882.5|86932.1|86882.1|86935.8|86885.8|86931.2|86881.2|40
1634191660000|2021-10-14 06:07:40|86931.9|86881.9|86930.6|86880.6|86932.4|86882.4|86930.6|86880.6|24
1634191670000|2021-10-14 06:07:50|86930.7|86880.7|86933.2|86883.2|86933.4|86883.4|86930|86880|31
1634191680000|2021-10-14 06:08:00|86933.1|86883.1|86927.7|86877.7|86933.4|86883.4|86925.8|86875.8|52
1634191690000|2021-10-14 06:08:10|86927.8|86877.8|86923.5|86873.5|86928.2|86878.2|86919.6|86869.6|49
1634191700000|2021-10-14 06:08:20|86923.9|86873.9|86921.1|86871.1|86923.9|86873.9|86920.4|86870.4|30
1634191710000|2021-10-14 06:08:30|86920.9|86870.9|86919|86869|86922.4|86872.4|86919|86869|28
1634191720000|2021-10-14 06:08:40|86918.8|86868.8|86916.8|86866.8|86920.6|86870.6|86916.6|86866.6|30
1634191730000|2021-10-14 06:08:50|86916.7|86866.7|86915.9|86865.9|86916.8|86866.8|86915.2|86865.2|20
1634191740000|2021-10-14 06:09:00|86915.6|86865.6|86922.8|86872.8|86924.7|86874.7|86915.2|86865.2|59
1634191750000|2021-10-14 06:09:10|86922.6|86872.6|86923.1|86873.1|86923.4|86873.4|86920.2|86870.2|42
1634191760000|2021-10-14 06:09:20|86923.2|86873.2|86919.5|86869.5|86924.7|86874.7|86919.4|86869.4|34
1634191770000|2021-10-14 06:09:30|86919.8|86869.8|86919.1|86869.1|86921.5|86871.5|86917.9|86867.9|38
1634191780000|2021-10-14 06:09:40|86919|86869|86912.3|86862.3|86919|86869|86907.7|86857.7|26
1634191790000|2021-10-14 06:09:50|86910.8|86860.8|86913.4|86863.4|86913.8|86863.8|86909.5|86859.5|26
1634191800000|2021-10-14 06:10:00|86912.1|86862.1|86915.7|86865.7|86916.9|86866.9|86911.3|86861.3|30
1634191810000|2021-10-14 06:10:10|86916.6|86866.6|86912.2|86862.2|86917.2|86867.2|86911.3|86861.3|44
1634191820000|2021-10-14 06:10:20|86912.1|86862.1|86915.2|86865.2|86915.2|86865.2|86912.1|86862.1|23
1634191830000|2021-10-14 06:10:30|86915.1|86865.1|86907.4|86857.4|86916.2|86870.7|86895|86857.4|40
1634191840000|2021-10-14 06:10:40|86907.6|86857.6|86907.4|86857.4|86909.7|86859.7|86904.9|86854.9|52
1634191850000|2021-10-14 06:10:50|86908.4|86858.4|86912.9|86862.9|86913.3|86863.3|86904.5|86854.5|40
1634191860000|2021-10-14 06:11:00|86913.8|86863.8|86920.8|86870.8|86920.8|86870.8|86912.6|86862.6|49
1634191870000|2021-10-14 06:11:10|86920.4|86870.4|86913.7|86863.7|86921.5|86871.5|86913|86863|54
1634191880000|2021-10-14 06:11:20|86913.3|86863.3|86912.9|86862.9|86915.4|86865.4|86912.8|86862.8|38
1634191890000|2021-10-14 06:11:30|86912.8|86862.8|86912.2|86862.2|86913.1|86863.1|86912|86862|28
1634191900000|2021-10-14 06:11:40|86912.7|86862.7|86912.6|86862.6|86913.5|86863.5|86912|86862|26
1634191910000|2021-10-14 06:11:50|86912.3|86862.3|86911.5|86861.5|86912.6|86862.6|86911.3|86861.3|20
1634191920000|2021-10-14 06:12:00|86911.3|86861.3|86921.2|86871.2|86922.3|86872.3|86911.3|86861.3|50
1634191930000|2021-10-14 06:12:10|86920.5|86870.5|86927.6|86877.6|86934.8|86884.8|86920.5|86870.5|65
1634191940000|2021-10-14 06:12:20|86927.1|86877.1|86917.8|86867.8|86927.1|86877.1|86916.4|86866.4|52
1634191950000|2021-10-14 06:12:30|86918.4|86868.4|86921.3|86871.3|86922|86872|86917.7|86867.7|49
1634191960000|2021-10-14 06:12:40|86921.4|86871.4|86921.1|86871.1|86921.8|86871.8|86920.2|86870.2|31
1634191970000|2021-10-14 06:12:50|86920.7|86870.7|86917.4|86867.4|86920.7|86870.7|86916.4|86866.4|52
1634191980000|2021-10-14 06:13:00|86917.3|86867.3|86915.5|86865.5|86917.3|86867.3|86915.1|86865.1|33
1634191990000|2021-10-14 06:13:10|86915.4|86865.4|86912.5|86862.5|86915.4|86865.4|86908.4|86858.4|50
1634192000000|2021-10-14 06:13:20|86910.7|86860.7|86914.1|86864.1|86914.1|86864.1|86910.7|86860.7|41
1634192010000|2021-10-14 06:13:30|86913.9|86863.9|86913.6|86863.6|86914.3|86864.3|86910.1|86860.1|39
1634192020000|2021-10-14 06:13:40|86913|86863|86913|86863|86914|86864|86912.1|86862.1|37
1634192030000|2021-10-14 06:13:50|86913.4|86863.4|86912.5|86862.5|86914.5|86864.5|86912.5|86862.5|32
1634192040000|2021-10-14 06:14:00|86912.8|86862.8|86910.6|86860.6|86913.5|86863.5|86908.3|86858.3|52
1634192050000|2021-10-14 06:14:10|86910.5|86860.5|86904.2|86854.2|86910.5|86860.5|86901.1|86851.1|59
1634192060000|2021-10-14 06:14:20|86906.3|86856.3|86912.5|86862.5|86915.8|86865.8|86906.1|86856.1|52
1634192070000|2021-10-14 06:14:30|86913|86863|86909.9|86859.9|86914.7|86864.7|86906.8|86856.8|55
1634192080000|2021-10-14 06:14:40|86909.3|86859.3|86907.3|86857.3|86911.2|86861.2|86905.5|86855.5|52
1634192090000|2021-10-14 06:14:50|86907.4|86857.4|86909.8|86859.8|86910.2|86860.2|86907.3|86857.3|40
1634192100000|2021-10-14 06:15:00|86909.9|86859.9|86908.7|86858.7|86913|86863|86907.9|86857.9|52
1634192110000|2021-10-14 06:15:10|86909.5|86859.5|86904.5|86854.5|86910.4|86860.4|86904.5|86854.5|44
1634192120000|2021-10-14 06:15:20|86905|86855|86903.5|86853.5|86905.6|86855.6|86901.4|86851.4|55
1634192130000|2021-10-14 06:15:30|86903.4|86853.4|86900.2|86850.2|86905|86855|86896.3|86846.3|46
1634192140000|2021-10-14 06:15:40|86900.1|86850.1|86888.5|86838.5|86900.4|86850.4|86887.7|86837.7|57
1634192150000|2021-10-14 06:15:50|86887.7|86837.7|86887.6|86837.6|86889.8|86839.8|86886.4|86836.4|40
1634192160000|2021-10-14 06:16:00|86887.8|86837.8|86889.6|86839.6|86890|86840|86887.1|86837.1|34
1634192170000|2021-10-14 06:16:10|86889.7|86839.7|86892.1|86842.1|86893.3|86843.3|86889.6|86839.6|50
1634192180000|2021-10-14 06:16:20|86892.4|86842.4|86887.2|86837.2|86894.2|86844.2|86887.2|86837.2|36
1634192190000|2021-10-14 06:16:30|86887.3|86837.3|86886.1|86836.1|86889.2|86839.2|86885.8|86835.8|41
1634192200000|2021-10-14 06:16:40|86886|86836|86887.6|86837.6|86887.6|86837.6|86885.6|86835.6|35
1634192210000|2021-10-14 06:16:50|86887.8|86837.8|86885.9|86835.9|86887.8|86837.8|86885.5|86835.5|38
1634192220000|2021-10-14 06:17:00|86885.8|86835.8|86880.5|86830.5|86887.7|86837.7|86878.1|86828.1|36
1634192230000|2021-10-14 06:17:10|86880.4|86830.4|86878.4|86828.4|86880.8|86830.8|86877.4|86827.4|33
1634192240000|2021-10-14 06:17:20|86878.7|86828.7|86877.4|86827.4|86879.8|86829.8|86876.8|86826.8|40
1634192250000|2021-10-14 06:17:30|86877.5|86827.5|86879|86829|86879.3|86829.3|86876.3|86826.3|41
1634192260000|2021-10-14 06:17:40|86878.6|86828.6|86880.4|86830.4|86884.8|86834.8|86878.4|86828.4|41
1634192270000|2021-10-14 06:17:50|86882.1|86832.1|86871|86821|86883.2|86833.2|86869.1|86819.1|46
1634192280000|2021-10-14 06:18:00|86871.3|86821.3|86876.1|86826.1|86879.1|86829.1|86871.3|86821.3|52
1634192290000|2021-10-14 06:18:10|86875.8|86825.8|86873.2|86823.2|86876.4|86826.4|86870.9|86820.9|50
1634192300000|2021-10-14 06:18:20|86873|86823|86883.8|86833.8|86883.8|86833.8|86872.9|86822.9|37
1634192310000|2021-10-14 06:18:30|86884.3|86834.3|86872|86822|86885.2|86835.2|86870.9|86820.9|58
1634192320000|2021-10-14 06:18:40|86872.5|86822.5|86874.9|86824.9|86875.6|86825.6|86871.8|86821.8|35
1634192330000|2021-10-14 06:18:50|86875|86825|86870.6|86820.6|86875.2|86825.2|86870.3|86820.3|34
1634192340000|2021-10-14 06:19:00|86870.8|86820.8|86875.1|86825.1|86875.1|86825.1|86870.7|86820.7|43
1634192350000|2021-10-14 06:19:10|86874.8|86824.8|86874.8|86824.8|86877.2|86827.2|86874.1|86824.1|55
1634192360000|2021-10-14 06:19:20|86874.7|86824.7|86865.3|86815.3|86875.7|86825.7|86864.9|86814.9|55
1634192370000|2021-10-14 06:19:30|86865.6|86815.6|86867|86817|86867.2|86817.2|86863.7|86813.7|33
1634192380000|2021-10-14 06:19:40|86866.9|86816.9|86855.8|86805.8|86870.6|86820.6|86855.6|86805.6|42
1634192390000|2021-10-14 06:19:50|86856.2|86806.2|86844|86794|86856.2|86806.2|86843.5|86793.5|61
1634192400000|2021-10-14 06:20:00|86844.1|86794.1|86835.9|86785.9|86844.2|86794.2|86835.3|86785.3|67
1634192410000|2021-10-14 06:20:10|86836.3|86786.3|86838.6|86788.6|86838.6|86788.6|86835.1|86785.1|45
1634192420000|2021-10-14 06:20:20|86838.3|86788.3|86839.5|86789.5|86840.3|86790.3|86837.3|86787.3|34
1634192430000|2021-10-14 06:20:30|86840|86790|86840.4|86790.4|86840.5|86790.5|86839.3|86789.3|36
1634192440000|2021-10-14 06:20:40|86840.5|86790.5|86839.5|86789.5|86842.2|86792.2|86839.5|86789.5|42
1634192450000|2021-10-14 06:20:50|86839.9|86789.9|86840.8|86790.8|86841.3|86791.3|86837.9|86787.9|36
1634192460000|2021-10-14 06:21:00|86840.3|86790.3|86837|86787|86840.8|86790.8|86836.5|86786.5|49
1634192470000|2021-10-14 06:21:10|86836.7|86786.7|86851.6|86801.6|86851.6|86801.6|86835.7|86785.7|40
1634192480000|2021-10-14 06:21:20|86852.5|86802.5|86868.2|86818.2|86872.6|86822.6|86848.4|86798.4|47
1634192490000|2021-10-14 06:21:30|86870.2|86820.2|86863.9|86813.9|86878.2|86828.2|86863.9|86813.9|48
1634192500000|2021-10-14 06:21:40|86864.2|86814.2|86858.1|86808.1|86866.1|86816.1|86858.1|86808.1|48
1634192510000|2021-10-14 06:21:50|86856|86806|86844.6|86794.6|86858.8|86808.8|86841.5|86791.5|43
1634192520000|2021-10-14 06:22:00|86845.4|86795.4|86847.2|86797.2|86850.1|86800.1|86845.4|86795.4|43
1634192530000|2021-10-14 06:22:10|86847.6|86797.6|86854.7|86804.7|86855.5|86805.5|86846.9|86796.9|38
1634192540000|2021-10-14 06:22:20|86854.2|86804.2|86846.8|86796.8|86856.5|86806.5|86845.8|86795.8|59
1634192550000|2021-10-14 06:22:30|86847.2|86797.2|86846.3|86796.3|86848.9|86798.9|86844.4|86794.4|47
1634192560000|2021-10-14 06:22:40|86844.8|86794.8|86844.2|86794.2|86847.8|86797.8|86842.6|86792.6|33
1634192570000|2021-10-14 06:22:50|86844.7|86794.7|86841.8|86791.8|86845.7|86795.7|86841.5|86791.5|44
1634192580000|2021-10-14 06:23:00|86841.7|86791.7|86839.1|86789.1|86841.8|86791.8|86836.9|86786.9|46
1634192590000|2021-10-14 06:23:10|86838.6|86788.6|86844.7|86794.7|86844.7|86794.7|86835.1|86785.1|43
1634192600000|2021-10-14 06:23:20|86840.8|86790.8|86845.9|86795.9|86848.6|86798.6|86840.8|86790.8|43
1634192610000|2021-10-14 06:23:30|86845.6|86795.6|86849.8|86799.8|86850.4|86800.4|86845.5|86795.5|38
1634192620000|2021-10-14 06:23:40|86849.7|86799.7|86848.7|86798.7|86867.1|86817.1|86848.7|86798.7|61
1634192630000|2021-10-14 06:23:50|86847.7|86797.7|86843.5|86793.5|86848.9|86798.9|86843.5|86793.5|56
1634192640000|2021-10-14 06:24:00|86842.7|86792.7|86833.2|86783.2|86844.3|86794.3|86832.9|86782.9|49
1634192650000|2021-10-14 06:24:10|86832.8|86782.8|86838.5|86788.5|86838.5|86788.5|86832.3|86782.3|62
1634192660000|2021-10-14 06:24:20|86838.7|86788.7|86836.7|86786.7|86838.7|86788.7|86836.4|86786.4|44
1634192670000|2021-10-14 06:24:30|86836.9|86786.9|86852.9|86802.9|86852.9|86802.9|86836.4|86786.4|56
1634192680000|2021-10-14 06:24:40|86853.4|86803.4|86863.9|86813.9|86866.2|86816.2|86850.6|86800.6|56
1634192690000|2021-10-14 06:24:50|86863.5|86813.5|86866.4|86816.4|86867.2|86817.2|86863.5|86813.5|35
1634192700000|2021-10-14 06:25:00|86866.3|86816.3|86869.1|86819.1|86870.1|86820.1|86865.8|86815.8|52
1634192710000|2021-10-14 06:25:10|86869.2|86819.2|86866.4|86816.4|86869.5|86819.5|86866|86816|35
1634192720000|2021-10-14 06:25:20|86866.3|86816.3|86860.9|86810.9|86866.6|86816.6|86858.3|86808.3|61
1634192730000|2021-10-14 06:25:30|86861.5|86811.5|86859.6|86809.6|86862.1|86812.1|86858.9|86808.9|42
1634192740000|2021-10-14 06:25:40|86859.7|86809.7|86859.4|86809.4|86860.4|86810.4|86859.1|86809.1|43
1634192750000|2021-10-14 06:25:50|86859.6|86809.6|86861.7|86811.7|86866.1|86816.1|86859.5|86809.5|51
1634192760000|2021-10-14 06:26:00|86861.8|86811.8|86861.7|86811.7|86862.6|86812.6|86860|86810|53
1634192770000|2021-10-14 06:26:10|86862.1|86812.1|86866.1|86816.1|86867.4|86817.4|86861.6|86811.6|56
1634192780000|2021-10-14 06:26:20|86866|86816|86869.1|86819.1|86869.5|86819.5|86866|86816|48
1634192790000|2021-10-14 06:26:30|86869|86819|86852.8|86802.8|86870.8|86820.8|86852.8|86802.8|54
1634192800000|2021-10-14 06:26:40|86851.9|86801.9|86851.7|86801.7|86854.2|86804.2|86849.8|86799.8|57
1634192810000|2021-10-14 06:26:50|86852.7|86802.7|86862.8|86812.8|86862.8|86812.8|86850.4|86800.4|68
1634192820000|2021-10-14 06:27:00|86862.2|86812.2|86860.3|86810.3|86862.8|86812.8|86860.1|86810.1|48
1634192830000|2021-10-14 06:27:10|86861|86811|86861.5|86811.5|86863.3|86813.3|86859.9|86809.9|57
1634192840000|2021-10-14 06:27:20|86860.4|86810.4|86857|86807|86860.9|86810.9|86856.4|86806.4|39
1634192850000|2021-10-14 06:27:30|86857.1|86807.1|86858.8|86808.8|86861.4|86811.4|86855.9|86805.9|48
1634192860000|2021-10-14 06:27:40|86858.9|86808.9|86857.4|86807.4|86859.4|86809.4|86855.8|86805.8|37
1634192870000|2021-10-14 06:27:50|86857.3|86807.3|86861.1|86811.1|86861.8|86811.8|86856.7|86806.7|51
1634192880000|2021-10-14 06:28:00|86861.5|86811.5|86861.1|86811.1|86862.5|86812.5|86859.3|86809.3|38
1634192890000|2021-10-14 06:28:10|86861.2|86811.2|86846.6|86796.6|86861.2|86811.2|86845.4|86795.4|56
1634192900000|2021-10-14 06:28:20|86846.7|86796.7|86838.9|86788.9|86846.7|86796.7|86837.3|86787.3|52
1634192910000|2021-10-14 06:28:30|86839.1|86789.1|86843.1|86793.1|86844.3|86794.3|86838.1|86788.1|50
1634192920000|2021-10-14 06:28:40|86842.8|86792.8|86850.4|86800.4|86852.3|86802.3|86841.3|86791.3|64
1634192930000|2021-10-14 06:28:50|86849.6|86799.6|86825.3|86775.3|86849.6|86799.6|86824.7|86774.7|54
1634192940000|2021-10-14 06:29:00|86824.5|86774.5|86827.3|86777.3|86829.2|86779.2|86824.5|86774.5|48
1634192950000|2021-10-14 06:29:10|86828.3|86778.3|86825.5|86775.5|86828.3|86778.3|86825.5|86775.5|43
1634192960000|2021-10-14 06:29:20|86825.9|86775.9|86828.4|86778.4|86830|86780|86825.6|86775.6|41
1634192970000|2021-10-14 06:29:30|86830.1|86780.1|86833.9|86783.9|86834.9|86784.9|86830.1|86780.1|47
1634192980000|2021-10-14 06:29:40|86833.8|86783.8|86831|86781|86834|86784|86830.1|86780.1|31
1634192990000|2021-10-14 06:29:50|86831.1|86781.1|86832.9|86782.9|86833.6|86783.6|86830.3|86780.3|34
1634193000000|2021-10-14 06:30:00|86832.3|86782.3|86831.1|86781.1|86832.6|86782.6|86828|86778|45
1634193010000|2021-10-14 06:30:10|86830.6|86780.6|86828.5|86778.5|86831|86781|86826.7|86776.7|44
1634193020000|2021-10-14 06:30:20|86829.1|86779.1|86826.2|86776.2|86830.7|86780.7|86825.4|86775.4|48
1634193030000|2021-10-14 06:30:30|86826.5|86776.5|86825.4|86775.4|86827.4|86777.4|86824.7|86774.7|34
1634193040000|2021-10-14 06:30:40|86825.3|86775.3|86830.9|86780.9|86834|86784|86825.3|86775.3|48
1634193050000|2021-10-14 06:30:50|86832.3|86782.3|86834.6|86784.6|86840|86790|86830.8|86780.8|56
1634193060000|2021-10-14 06:31:00|86834.9|86784.9|86822|86772|86835.2|86785.2|86821.2|86771.2|57
1634193070000|2021-10-14 06:31:10|86822.2|86772.2|86821.9|86771.9|86823.6|86773.6|86820.1|86770.1|50
1634193080000|2021-10-14 06:31:20|86822.1|86772.1|86826.6|86776.6|86826.6|86776.6|86821.4|86771.4|54
1634193090000|2021-10-14 06:31:30|86826.1|86776.1|86820.7|86770.7|86826.1|86776.1|86819.8|86769.8|47
1634193100000|2021-10-14 06:31:40|86821.3|86771.3|86821.2|86771.2|86822.8|86772.8|86821.1|86771.1|36
1634193110000|2021-10-14 06:31:50|86821.3|86771.3|86816.6|86766.6|86824.5|86774.5|86815.7|86765.7|47
1634193120000|2021-10-14 06:32:00|86816.5|86766.5|86827.2|86777.2|86827.7|86784.1|86809.1|86766.3|45
1634193130000|2021-10-14 06:32:10|86826.3|86776.3|86834.4|86784.4|86834.7|86784.7|86821.4|86771.4|54
1634193140000|2021-10-14 06:32:20|86834.9|86784.9|86832.7|86782.7|86836.1|86786.1|86831.9|86781.9|39
1634193150000|2021-10-14 06:32:30|86832.1|86782.1|86827.2|86777.2|86834.7|86784.7|86825.8|86775.8|43
1634193160000|2021-10-14 06:32:40|86827|86777|86819.2|86769.2|86827|86777|86818.1|86768.1|44
1634193170000|2021-10-14 06:32:50|86819.1|86769.1|86819.2|86769.2|86819.5|86769.5|86817.5|86767.5|30
1634193180000|2021-10-14 06:33:00|86818.8|86768.8|86822.8|86772.8|86822.8|86772.8|86815.5|86765.5|60
1634193190000|2021-10-14 06:33:10|86822.9|86772.9|86825.3|86775.3|86826.3|86776.3|86822.3|86772.3|45
1634193200000|2021-10-14 06:33:20|86825.1|86775.1|86814.6|86764.6|86825.1|86775.1|86814.4|86764.4|50
1634193210000|2021-10-14 06:33:30|86814.4|86764.4|86818|86768|86819.7|86769.7|86814.4|86764.4|39
1634193220000|2021-10-14 06:33:40|86818.1|86768.1|86813.3|86763.3|86818.5|86768.5|86813|86763|33
1634193230000|2021-10-14 06:33:50|86812.9|86762.9|86800.6|86750.6|86815.1|86770.1|86787.6|86748.6|43
1634193240000|2021-10-14 06:34:00|86801.1|86751.1|86788.3|86738.3|86802.4|86752.4|86785.6|86735.6|54
1634193250000|2021-10-14 06:34:10|86786.7|86736.7|86793.5|86743.5|86794.7|86744.7|86786.4|86736.4|46
1634193260000|2021-10-14 06:34:20|86793.9|86743.9|86791.4|86741.4|86793.9|86743.9|86790.9|86740.9|51
1634193270000|2021-10-14 06:34:30|86791.2|86741.2|86789.6|86739.6|86792.2|86742.2|86786.2|86736.2|35
1634193280000|2021-10-14 06:34:40|86790.9|86740.9|86790|86740|86791.9|86741.9|86790|86740|29
1634193290000|2021-10-14 06:34:50|86789.8|86739.8|86790.2|86740.2|86791.3|86741.3|86789.5|86739.5|31
1634193300000|2021-10-14 06:35:00|86790.3|86740.3|86793.7|86743.7|86794.1|86744.1|86790.1|86740.1|49
1634193310000|2021-10-14 06:35:10|86793.6|86743.6|86792.7|86742.7|86793.6|86743.6|86791.4|86741.4|30
1634193320000|2021-10-14 06:35:20|86792.4|86742.4|86785.2|86735.2|86792.4|86742.4|86782.7|86732.7|41
1634193330000|2021-10-14 06:35:30|86784.3|86734.3|86788.1|86738.1|86788.9|86738.9|86783.2|86733.2|50
1634193340000|2021-10-14 06:35:40|86787.9|86737.9|86785.4|86735.4|86788.6|86738.6|86785.1|86735.1|39
1634193350000|2021-10-14 06:35:50|86788.3|86738.3|86799.1|86749.1|86802.6|86762.9|86778.5|86735.9|53
1634193360000|2021-10-14 06:36:00|86798.5|86748.5|86796.6|86746.6|86801.8|86762.2|86787.2|86746.6|51
1634193370000|2021-10-14 06:36:10|86795.6|86745.6|86787.8|86737.8|86798.2|86748.2|86784.7|86734.7|61
1634193380000|2021-10-14 06:36:20|86788.3|86738.3|86790.6|86740.6|86790.6|86740.6|86787.6|86737.6|28
1634193390000|2021-10-14 06:36:30|86790.8|86740.8|86788|86738|86790.8|86740.8|86787.4|86737.4|23
1634193400000|2021-10-14 06:36:40|86788.8|86738.8|86780.9|86730.9|86788.8|86738.8|86779.7|86729.7|40
1634193410000|2021-10-14 06:36:50|86780.6|86730.6|86779.1|86729.1|86787.6|86737.6|86778.7|86728.7|53
1634193420000|2021-10-14 06:37:00|86779|86729|86779.1|86729.1|86780.9|86730.9|86776.8|86726.8|41
1634193430000|2021-10-14 06:37:10|86778.4|86728.4|86780.6|86730.6|86781.2|86731.2|86778|86728|38
1634193440000|2021-10-14 06:37:20|86780.7|86730.7|86774.6|86724.6|86780.8|86730.8|86774.3|86724.3|40
1634193450000|2021-10-14 06:37:30|86779.4|86729.4|86776.9|86726.9|86780.3|86730.3|86776.8|86726.8|42
1634193460000|2021-10-14 06:37:40|86776.5|86726.5|86776.2|86726.2|86780.2|86730.2|86775.8|86725.8|47
1634193470000|2021-10-14 06:37:50|86776.7|86726.7|86775.7|86725.7|86778|86728|86775.6|86725.6|37
1634193480000|2021-10-14 06:38:00|86775.9|86725.9|86772.3|86722.3|86776.4|86726.4|86768.9|86718.9|44
1634193490000|2021-10-14 06:38:10|86772|86722|86774.4|86724.4|86774.4|86724.4|86769.9|86719.9|36
1634193500000|2021-10-14 06:38:20|86774.5|86724.5|86756.8|86706.8|86774.5|86732.4|86754.3|86704.3|54
1634193510000|2021-10-14 06:38:30|86756.1|86706.1|86755.6|86705.6|86756.3|86706.3|86754.9|86704.9|23
1634193520000|2021-10-14 06:38:40|86755.5|86705.5|86756.9|86706.9|86757.7|86707.7|86754.5|86704.5|41
1634193530000|2021-10-14 06:38:50|86756.8|86706.8|86741.1|86691.1|86759.7|86709.7|86732.5|86690.7|52
1634193540000|2021-10-14 06:39:00|86741.5|86691.5|86759.5|86709.5|86759.6|86709.6|86740.5|86690.5|56
1634193550000|2021-10-14 06:39:10|86759.1|86709.1|86757.3|86707.3|86761.6|86711.6|86755.3|86705.3|47
1634193560000|2021-10-14 06:39:20|86757.1|86707.1|86768.3|86718.3|86768.7|86718.7|86756.2|86706.2|60
1634193570000|2021-10-14 06:39:30|86767.2|86717.2|86765.2|86715.2|86769.6|86728.7|86753.5|86715.2|32
1634193580000|2021-10-14 06:39:40|86765.5|86715.5|86762.9|86712.9|86766.3|86716.3|86762.9|86712.9|39
1634193590000|2021-10-14 06:39:50|86763.1|86713.1|86759.5|86709.5|86763.1|86713.1|86759.5|86709.5|46
1634193600000|2021-10-14 06:40:00|86759.4|86709.4|86763.7|86713.7|86764.4|86714.4|86759.4|86709.4|45
1634193610000|2021-10-14 06:40:10|86764|86714|86763|86713|86766|86716|86763|86713|24
1634193620000|2021-10-14 06:40:20|86763.5|86713.5|86764|86714|86765.4|86715.4|86763.3|86713.3|24
1634193630000|2021-10-14 06:40:30|86764.1|86714.1|86764.4|86714.4|86764.8|86714.8|86763.1|86713.1|31
1634193640000|2021-10-14 06:40:40|86764.6|86714.6|86757.4|86707.4|86764.9|86714.9|86757.4|86707.4|35
1634193650000|2021-10-14 06:40:50|86756.2|86706.2|86750.8|86700.8|86757|86707|86750.8|86700.8|42
1634193660000|2021-10-14 06:41:00|86751.2|86701.2|86756.1|86706.1|86758.1|86708.1|86751.2|86701.2|44
1634193670000|2021-10-14 06:41:10|86744|86719|86756.2|86706.2|86757.9|86720.3|86743.8|86705.4|37
1634193680000|2021-10-14 06:41:20|86756.9|86706.9|86757.8|86707.8|86757.8|86707.8|86753.7|86703.7|39
1634193690000|2021-10-14 06:41:30|86755.1|86705.1|86754.2|86704.2|86755.7|86705.7|86753.2|86703.2|31
1634193700000|2021-10-14 06:41:40|86754.5|86704.5|86753.6|86703.6|86754.7|86704.7|86753.3|86703.3|28
1634193710000|2021-10-14 06:41:50|86753.3|86703.3|86753.2|86703.2|86753.6|86703.6|86751.9|86701.9|26
1634193720000|2021-10-14 06:42:00|86753.1|86703.1|86753.7|86703.7|86755.1|86705.1|86752.4|86702.4|38
1634193730000|2021-10-14 06:42:10|86753.6|86703.6|86747.5|86697.5|86754.7|86704.7|86747.5|86697.5|45
1634193740000|2021-10-14 06:42:20|86748.1|86698.1|86739.5|86689.5|86748.7|86698.7|86739.5|86689.5|50
1634193750000|2021-10-14 06:42:30|86738.4|86688.4|86738.3|86688.3|86738.6|86688.6|86736.2|86686.2|43
1634193760000|2021-10-14 06:42:40|86738.2|86688.2|86743.5|86693.5|86744.9|86694.9|86738.2|86688.2|36
1634193770000|2021-10-14 06:42:50|86743.6|86693.6|86741.8|86691.8|86743.6|86693.6|86740.8|86690.8|50
1634193780000|2021-10-14 06:43:00|86741.6|86691.6|86741.6|86691.6|86744.4|86694.4|86739.2|86689.2|39
1634193790000|2021-10-14 06:43:10|86741.3|86691.3|86737.6|86687.6|86741.8|86691.8|86737.1|86687.1|47
1634193800000|2021-10-14 06:43:20|86737.5|86687.5|86732.4|86682.4|86737.7|86687.7|86730.3|86680.3|42
1634193810000|2021-10-14 06:43:30|86731.9|86681.9|86731.5|86681.5|86734.9|86684.9|86730.3|86680.3|53
1634193820000|2021-10-14 06:43:40|86731.7|86681.7|86733.8|86683.8|86735.9|86685.9|86730.5|86680.5|52
1634193830000|2021-10-14 06:43:50|86733.5|86683.5|86725.8|86675.8|86734.6|86684.6|86721.2|86671.2|51
1634193840000|2021-10-14 06:44:00|86725.7|86675.7|86725.2|86675.2|86726|86676|86724.8|86674.8|39
1634193850000|2021-10-14 06:44:10|86725.3|86675.3|86731.8|86681.8|86731.8|86681.8|86725.2|86675.2|49
1634193860000|2021-10-14 06:44:20|86731.9|86681.9|86731.5|86681.5|86732.5|86682.5|86728.7|86678.7|41
1634193870000|2021-10-14 06:44:30|86731.3|86681.3|86730.3|86680.3|86731.4|86681.4|86730|86680|26
1634193880000|2021-10-14 06:44:40|86730.6|86680.6|86731.2|86681.2|86733.2|86683.2|86729.9|86679.9|32
1634193890000|2021-10-14 06:44:50|86731.1|86681.1|86732.7|86682.7|86732.7|86682.7|86730.6|86680.6|33
1634193900000|2021-10-14 06:45:00|86732.9|86682.9|86728.2|86678.2|86733.8|86683.8|86727.7|86677.7|38
1634193910000|2021-10-14 06:45:10|86727.7|86677.7|86728.2|86678.2|86728.2|86678.2|86727.2|86677.2|20
1634193920000|2021-10-14 06:45:20|86728.1|86678.1|86731.5|86681.5|86737.1|86687.1|86727.4|86677.4|49
1634193930000|2021-10-14 06:45:30|86732.4|86682.4|86730.9|86680.9|86732.4|86682.4|86730|86680|23
1634193940000|2021-10-14 06:45:40|86731.6|86681.6|86732.7|86682.7|86733.5|86683.5|86731.5|86681.5|46
1634193950000|2021-10-14 06:45:50|86732.9|86682.9|86749.4|86699.4|86751.4|86701.4|86732.6|86682.6|36
1634193960000|2021-10-14 06:46:00|86749.8|86699.8|86755.9|86705.9|86755.9|86705.9|86748.6|86698.6|52
1634193970000|2021-10-14 06:46:10|86755.8|86705.8|86754.1|86704.1|86759.3|86709.3|86753.1|86703.1|51
1634193980000|2021-10-14 06:46:20|86754.4|86704.4|86756.9|86706.9|86758.2|86708.2|86753.7|86703.7|47
1634193990000|2021-10-14 06:46:30|86757.3|86707.3|86756.7|86706.7|86758|86708|86755.2|86705.2|50
1634194000000|2021-10-14 06:46:40|86756.6|86706.6|86759|86709|86760.2|86710.2|86755.6|86705.6|46
1634194010000|2021-10-14 06:46:50|86759.6|86709.6|86762.6|86712.6|86762.6|86712.6|86759.2|86709.2|41
1634194020000|2021-10-14 06:47:00|86762.4|86712.4|86765.1|86715.1|86765.5|86715.5|86761.5|86711.5|48
1634194030000|2021-10-14 06:47:10|86765.3|86715.3|86760.9|86710.9|86767.5|86717.5|86760.2|86710.2|50
1634194040000|2021-10-14 06:47:20|86760.4|86710.4|86761.1|86711.1|86762.9|86712.9|86760.1|86710.1|36
1634194050000|2021-10-14 06:47:30|86761.3|86711.3|86763.3|86713.3|86763.3|86713.3|86759.7|86709.7|31
1634194060000|2021-10-14 06:47:40|86763.2|86713.2|86761.3|86711.3|86765.3|86715.3|86761.3|86711.3|43
1634194070000|2021-10-14 06:47:50|86761.2|86711.2|86762.9|86712.9|86764.4|86714.4|86761.2|86711.2|38
1634194080000|2021-10-14 06:48:00|86763.4|86713.4|86770|86720|86770.2|86720.2|86763.3|86713.3|49
1634194090000|2021-10-14 06:48:10|86769.8|86719.8|86772.3|86722.3|86772.8|86722.8|86767.9|86717.9|44
1634194100000|2021-10-14 06:48:20|86772|86722|86781|86731|86782|86732|86772|86722|54
1634194110000|2021-10-14 06:48:30|86780.8|86730.8|86780.7|86730.7|86781.2|86731.2|86779.9|86729.9|26
1634194120000|2021-10-14 06:48:40|86780.3|86730.3|86779.6|86729.6|86782.1|86732.1|86779.6|86729.6|32
1634194130000|2021-10-14 06:48:50|86779.8|86729.8|86776|86726|86779.8|86729.8|86774.9|86724.9|59
1634194140000|2021-10-14 06:49:00|86775.7|86725.7|86767|86717|86776.6|86726.6|86766.7|86716.7|61
1634194150000|2021-10-14 06:49:10|86766.5|86716.5|86757.1|86707.1|86766.5|86716.5|86757.1|86707.1|44
1634194160000|2021-10-14 06:49:20|86757.2|86707.2|86757.9|86707.9|86758.9|86708.9|86756.5|86706.5|41
1634194170000|2021-10-14 06:49:30|86757.5|86707.5|86757.9|86707.9|86759.5|86709.5|86756.7|86706.7|29
1634194180000|2021-10-14 06:49:40|86757.5|86707.5|86752.1|86702.1|86757.5|86707.5|86749.3|86699.3|37
1634194190000|2021-10-14 06:49:50|86751.6|86701.6|86756|86706|86756|86706|86751.4|86701.4|37
1634194200000|2021-10-14 06:50:00|86755.8|86705.8|86757.7|86707.7|86758.1|86708.1|86755.6|86705.6|23
1634194210000|2021-10-14 06:50:10|86758.4|86708.4|86759.5|86709.5|86759.8|86709.8|86757.6|86707.6|27
1634194220000|2021-10-14 06:50:20|86759.7|86709.7|86760.1|86710.1|86761.6|86711.6|86759|86709|34
1634194230000|2021-10-14 06:50:30|86760.5|86710.5|86763.3|86713.3|86763.3|86713.3|86759.1|86709.1|43
1634194240000|2021-10-14 06:50:40|86762.3|86712.3|86763.3|86713.3|86763.7|86713.7|86762.3|86712.3|24
1634194250000|2021-10-14 06:50:50|86762.9|86712.9|86768.4|86718.4|86768.4|86718.4|86762.9|86712.9|33
1634194260000|2021-10-14 06:51:00|86768.1|86718.1|86768.5|86718.5|86771|86721|86766.4|86716.4|39
1634194270000|2021-10-14 06:51:10|86769.2|86719.2|86766.8|86716.8|86769.3|86719.3|86765.2|86715.2|36
1634194280000|2021-10-14 06:51:20|86766.3|86716.3|86751.7|86701.7|86767.1|86717.1|86751.4|86701.4|49
1634194290000|2021-10-14 06:51:30|86751.4|86701.4|86749.5|86699.5|86752.2|86702.2|86748.3|86698.3|39
1634194300000|2021-10-14 06:51:40|86749.3|86699.3|86752.4|86702.4|86753.8|86703.8|86748.1|86698.1|44
1634194310000|2021-10-14 06:51:50|86755.1|86705.1|86765.3|86715.3|86765.6|86715.6|86755.1|86705.1|56
1634194320000|2021-10-14 06:52:00|86765.1|86715.1|86769.7|86719.7|86770.5|86720.5|86765.1|86715.1|45
1634194330000|2021-10-14 06:52:10|86769.8|86719.8|86770.2|86720.2|86772.1|86722.1|86769.5|86719.5|31
1634194340000|2021-10-14 06:52:20|86769.9|86719.9|86767.2|86717.2|86770.4|86720.4|86767|86717|41
1634194350000|2021-10-14 06:52:30|86767.4|86717.4|86766.8|86716.8|86768.3|86718.3|86766.8|86716.8|28
1634194360000|2021-10-14 06:52:40|86767|86717|86763.7|86713.7|86767.1|86717.1|86762.2|86712.2|37
1634194370000|2021-10-14 06:52:50|86763.6|86713.6|86767.7|86717.7|86768.7|86718.7|86763.6|86713.6|38
1634194380000|2021-10-14 06:53:00|86767.4|86717.4|86777.6|86727.6|86778.4|86728.4|86766.8|86716.8|48
1634194390000|2021-10-14 06:53:10|86779.4|86729.4|86781.9|86731.9|86783.1|86733.1|86777.2|86727.2|47
1634194400000|2021-10-14 06:53:20|86782.2|86732.2|86780|86730|86782.9|86732.9|86780|86730|38
1634194410000|2021-10-14 06:53:30|86779.7|86729.7|86782.4|86732.4|86782.4|86732.4|86776.7|86726.7|48
1634194420000|2021-10-14 06:53:40|86782|86732|86782.6|86732.6|86783.9|86733.9|86779.9|86729.9|38
1634194430000|2021-10-14 06:53:50|86783.4|86733.4|86782.1|86732.1|86783.4|86733.4|86782.1|86732.1|21
1634194440000|2021-10-14 06:54:00|86779.7|86729.7|86781|86731|86781.4|86731.4|86779.3|86729.3|39
1634194450000|2021-10-14 06:54:10|86781.3|86731.3|86782|86732|86783|86733|86780.7|86730.7|29
1634194460000|2021-10-14 06:54:20|86782.1|86732.1|86785.6|86735.6|86786.2|86736.2|86778.3|86728.3|43
1634194470000|2021-10-14 06:54:30|86785.1|86735.1|86787.9|86737.9|86788.3|86738.3|86784.4|86734.4|41
1634194480000|2021-10-14 06:54:40|86788.1|86738.1|86789.4|86739.4|86790|86740|86788|86738|26
1634194490000|2021-10-14 06:54:50|86789|86739|86788.9|86738.9|86789.1|86739.1|86787.7|86737.7|20
1634194500000|2021-10-14 06:55:00|86788.8|86738.8|86774.7|86724.7|86788.8|86738.8|86774.7|86724.7|49
1634194510000|2021-10-14 06:55:10|86774.4|86724.4|86774.3|86724.3|86775.2|86725.2|86774.2|86724.2|42
1634194520000|2021-10-14 06:55:20|86774.2|86724.2|86779.5|86729.5|86779.7|86729.7|86773.6|86723.6|39
1634194530000|2021-10-14 06:55:30|86779.8|86729.8|86781.8|86731.8|86783.4|86733.4|86777.6|86727.6|40
1634194540000|2021-10-14 06:55:40|86781.7|86731.7|86780.4|86730.4|86783.5|86733.5|86779.9|86729.9|36
1634194550000|2021-10-14 06:55:50|86780.1|86730.1|86779|86729|86780.9|86730.9|86777.1|86727.1|48
1634194560000|2021-10-14 06:56:00|86778.5|86728.5|86771.1|86721.1|86778.5|86728.5|86768.6|86718.6|49
1634194570000|2021-10-14 06:56:10|86771.5|86721.5|86769.7|86719.7|86771.7|86721.7|86768.2|86718.2|37
1634194580000|2021-10-14 06:56:20|86769.6|86719.6|86769.2|86719.2|86771.1|86721.1|86767.1|86717.1|44
1634194590000|2021-10-14 06:56:30|86768.7|86718.7|86768.4|86718.4|86769.5|86719.5|86768|86718|31
1634194600000|2021-10-14 06:56:40|86768.2|86718.2|86777.3|86727.3|86778.5|86728.5|86767.9|86717.9|48
1634194610000|2021-10-14 06:56:50|86777|86727|86776.3|86726.3|86777.2|86727.2|86776.2|86726.2|21
1634194620000|2021-10-14 06:57:00|86776.8|86726.8|86778.7|86728.7|86778.8|86728.8|86776.4|86726.4|36
1634194630000|2021-10-14 06:57:10|86778.5|86728.5|86778.9|86728.9|86778.9|86728.9|86774.7|86724.7|38
1634194640000|2021-10-14 06:57:20|86778.3|86728.3|86773.5|86723.5|86778.3|86728.3|86773.5|86723.5|47
1634194650000|2021-10-14 06:57:30|86773.3|86723.3|86764.3|86714.3|86773.8|86723.8|86764.3|86714.3|47
1634194660000|2021-10-14 06:57:40|86764.4|86714.4|86764.4|86714.4|86768|86718|86763|86713|41
1634194670000|2021-10-14 06:57:50|86764.3|86714.3|86771.2|86721.2|86772.1|86722.1|86761.6|86711.6|51
1634194680000|2021-10-14 06:58:00|86771.5|86721.5|86773.5|86723.5|86773.5|86723.5|86771.5|86721.5|39
1634194690000|2021-10-14 06:58:10|86773|86723|86773|86723|86774.7|86724.7|86772.7|86722.7|31
1634194700000|2021-10-14 06:58:20|86772.9|86722.9|86770.5|86720.5|86772.9|86722.9|86767.6|86717.6|41
1634194710000|2021-10-14 06:58:30|86771.1|86721.1|86775.1|86725.1|86776.4|86726.4|86770.2|86720.2|50
1634194720000|2021-10-14 06:58:40|86775.2|86725.2|86771.5|86721.5|86775.2|86725.2|86770.3|86720.3|41
1634194730000|2021-10-14 06:58:50|86771.2|86721.2|86768.8|86718.8|86771.5|86721.5|86768.8|86718.8|41
1634194740000|2021-10-14 06:59:00|86768.7|86718.7|86760.9|86710.9|86769|86719|86759|86709|48
1634194750000|2021-10-14 06:59:10|86760.2|86710.2|86760.4|86710.4|86761.6|86711.6|86759|86709|42
1634194760000|2021-10-14 06:59:20|86760.3|86710.3|86765.8|86715.8|86768.2|86718.2|86757|86707|54
1634194770000|2021-10-14 06:59:30|86766.1|86716.1|86769.7|86719.7|86770|86720|86764.6|86714.6|55
1634194780000|2021-10-14 06:59:40|86769.4|86719.4|86762.3|86712.3|86773|86723|86762.3|86712.3|50
1634194790000|2021-10-14 06:59:50|86761.6|86711.6|86759.7|86709.7|86764|86714|86757.8|86707.8|49
1634194800000|2021-10-14 07:00:00|86760.2|86710.2|86759.4|86709.4|86764.2|86714.2|86756.6|86706.6|69
1634194810000|2021-10-14 07:00:10|86759.2|86709.2|86746.8|86696.8|86759.7|86709.7|86744.4|86694.4|64
1634194820000|2021-10-14 07:00:20|86746.3|86696.3|86741.3|86691.3|86746.9|86696.9|86739.7|86689.7|56
1634194830000|2021-10-14 07:00:30|86740.8|86690.8|86743.5|86693.5|86744.8|86694.8|86739.1|86689.1|50
1634194840000|2021-10-14 07:00:40|86743.6|86693.6|86748|86698|86749.1|86699.1|86743.2|86693.2|47
1634194850000|2021-10-14 07:00:50|86747.8|86697.8|86750.8|86700.8|86750.8|86700.8|86746.1|86696.1|55
1634194860000|2021-10-14 07:01:00|86752.6|86702.6|86752.3|86702.3|86752.8|86702.8|86749.6|86699.6|46
1634194870000|2021-10-14 07:01:10|86752|86702|86746.6|86696.6|86755.2|86705.2|86746.5|86696.5|39
1634194880000|2021-10-14 07:01:20|86747.6|86697.6|86746|86696|86748.2|86698.2|86743.6|86693.6|53
1634194890000|2021-10-14 07:01:30|86745.9|86695.9|86746.1|86696.1|86746.9|86696.9|86745.3|86695.3|41
1634194900000|2021-10-14 07:01:40|86745.6|86695.6|86740.3|86690.3|86747|86697|86739.9|86689.9|49
1634194910000|2021-10-14 07:01:50|86741.1|86691.1|86745.1|86695.1|86745.1|86695.1|86739.5|86689.5|38
1634194920000|2021-10-14 07:02:00|86743.2|86693.2|86733.5|86683.5|86743.2|86700.5|86725.5|86682.9|56
1634194930000|2021-10-14 07:02:10|86734|86684|86722.5|86672.5|86734|86684|86721.9|86671.9|56
1634194940000|2021-10-14 07:02:20|86722.7|86672.7|86702.2|86652.2|86722.7|86672.7|86701.5|86651.5|63
1634194950000|2021-10-14 07:02:30|86701.2|86651.2|86696.7|86646.7|86702.1|86652.1|86696|86646|52
1634194960000|2021-10-14 07:02:40|86696.3|86646.3|86697|86647|86698.9|86648.9|86694.8|86644.8|47
1634194970000|2021-10-14 07:02:50|86695.8|86645.8|86691.6|86641.6|86696.3|86646.3|86689.1|86639.1|52
1634194980000|2021-10-14 07:03:00|86691.7|86641.7|86686.7|86636.7|86691.9|86641.9|86686.7|86636.7|53
1634194990000|2021-10-14 07:03:10|86686.8|86636.8|86682.9|86632.9|86688.5|86638.5|86681.9|86631.9|64
1634195000000|2021-10-14 07:03:20|86682.7|86632.7|86680.8|86630.8|86684.2|86634.2|86679.8|86629.8|45
1634195010000|2021-10-14 07:03:30|86680.6|86630.6|86679.8|86629.8|86683.9|86633.9|86677.4|86627.4|56
1634195020000|2021-10-14 07:03:40|86680.3|86630.3|86680.9|86630.9|86683.5|86633.5|86679.7|86629.7|51
1634195030000|2021-10-14 07:03:50|86678.5|86628.5|86676|86626|86682.8|86632.8|86674.9|86624.9|50
1634195040000|2021-10-14 07:04:00|86674.7|86624.7|86679.8|86629.8|86682.4|86645.6|86670.1|86624.7|59
1634195050000|2021-10-14 07:04:10|86679.7|86629.7|86683.7|86633.7|86684.4|86634.4|86679.2|86629.2|47
1634195060000|2021-10-14 07:04:20|86683.4|86633.4|86677.9|86627.9|86684|86634|86676.9|86626.9|52
1634195070000|2021-10-14 07:04:30|86677.3|86627.3|86677.5|86627.5|86680.9|86630.9|86676.5|86626.5|48
1634195080000|2021-10-14 07:04:40|86679|86629|86677.2|86627.2|86680.1|86630.1|86676.4|86626.4|43
1634195090000|2021-10-14 07:04:50|86677.3|86627.3|86675.8|86625.8|86679.5|86640.1|86665.1|86625.2|45
1634195100000|2021-10-14 07:05:00|86676|86626|86681.4|86631.4|86681.4|86631.4|86675.9|86625.9|46
1634195110000|2021-10-14 07:05:10|86681.6|86631.6|86680.9|86630.9|86685.1|86645.7|86670.7|86629.1|45
1634195120000|2021-10-14 07:05:20|86680.8|86630.8|86683.5|86633.5|86684.7|86634.7|86680.8|86630.8|44
1634195130000|2021-10-14 07:05:30|86683.4|86633.4|86683.2|86633.2|86684.3|86634.3|86679.7|86629.7|40
1634195140000|2021-10-14 07:05:40|86683.5|86633.5|86682|86632|86685.2|86635.2|86682|86632|47
1634195150000|2021-10-14 07:05:50|86681.6|86631.6|86683.5|86633.5|86687.1|86637.1|86680.6|86630.6|45
1634195160000|2021-10-14 07:06:00|86683.9|86633.9|86676.4|86626.4|86684.6|86634.6|86676.1|86626.1|54
1634195170000|2021-10-14 07:06:10|86675.7|86625.7|86675.3|86625.3|86676.1|86626.1|86673.3|86623.3|26
1634195180000|2021-10-14 07:06:20|86675.2|86625.2|86676|86626|86677.7|86627.7|86674|86624|36
1634195190000|2021-10-14 07:06:30|86675.8|86625.8|86674.2|86624.2|86675.8|86638.6|86663.6|86623.5|36
1634195200000|2021-10-14 07:06:40|86674.1|86624.1|86673|86623|86674.9|86624.9|86672.2|86622.2|33
1634195210000|2021-10-14 07:06:50|86673.2|86623.2|86664.9|86614.9|86673.2|86629.6|86651.2|86614.1|34
1634195220000|2021-10-14 07:07:00|86664.7|86614.7|86665|86615|86669.5|86630.3|86651.2|86612.2|53
1634195230000|2021-10-14 07:07:10|86664.8|86614.8|86665.5|86615.5|86671|86632.2|86651.5|86614.2|49
1634195240000|2021-10-14 07:07:20|86665.6|86615.6|86662.5|86612.5|86669.4|86628.8|86649.7|86611.7|53
1634195250000|2021-10-14 07:07:30|86662.7|86612.7|86662.2|86612.2|86664.1|86614.1|86661|86611|39
1634195260000|2021-10-14 07:07:40|86662.8|86612.8|86668.9|86618.9|86669.6|86619.6|86661.9|86611.9|50
1634195270000|2021-10-14 07:07:50|86670.1|86620.1|86665.2|86615.2|86670.3|86620.3|86664.3|86614.3|39
1634195280000|2021-10-14 07:08:00|86665.1|86615.1|86660.6|86610.6|86665.1|86615.1|86660.4|86610.4|42
1634195290000|2021-10-14 07:08:10|86661.2|86611.2|86659.8|86609.8|86661.6|86611.6|86655.1|86605.1|52
1634195300000|2021-10-14 07:08:20|86659.9|86609.9|86660.5|86610.5|86661.7|86623.9|86645.6|86609.4|45
1634195310000|2021-10-14 07:08:30|86659.8|86609.8|86654|86604|86660.8|86610.8|86651.1|86601.1|49
1634195320000|2021-10-14 07:08:40|86655.3|86605.3|86654.5|86604.5|86660.5|86610.5|86652.9|86602.9|57
1634195330000|2021-10-14 07:08:50|86654.3|86604.3|86656.4|86606.4|86657.5|86617.6|86640.2|86601.3|47
1634195340000|2021-10-14 07:09:00|86658.1|86608.1|86657.1|86607.1|86659|86621.3|86644.2|86605.7|55
1634195350000|2021-10-14 07:09:10|86656.9|86606.9|86657.2|86607.2|86659.9|86621|86643.7|86605.6|44
1634195360000|2021-10-14 07:09:20|86657.6|86607.6|86654.6|86604.6|86658.5|86618.6|86642|86604.6|39
1634195370000|2021-10-14 07:09:30|86654.9|86604.9|86659.9|86609.9|86661|86617.5|86642.1|86604.8|42
1634195380000|2021-10-14 07:09:40|86660.5|86610.5|86661.8|86611.8|86665.9|86615.9|86659|86609|43
1634195390000|2021-10-14 07:09:50|86662.2|86612.2|86663.4|86613.4|86664.2|86614.2|86661.2|86611.2|42
1634195400000|2021-10-14 07:10:00|86663.8|86613.8|86658|86608|86666.8|86616.8|86658|86608|49
1634195410000|2021-10-14 07:10:10|86658.1|86608.1|86660.4|86610.4|86660.4|86610.4|86656.5|86606.5|46
1634195420000|2021-10-14 07:10:20|86660.6|86610.6|86657.7|86607.7|86661.2|86611.2|86657.6|86607.6|24
1634195430000|2021-10-14 07:10:30|86658.3|86608.3|86671.2|86621.2|86671.6|86621.6|86652.9|86602.9|53
1634195440000|2021-10-14 07:10:40|86671|86621|86668.2|86618.2|86676.7|86626.7|86667.5|86617.5|62
1634195450000|2021-10-14 07:10:50|86668.9|86618.9|86668.1|86618.1|86671.3|86621.3|86667.9|86617.9|42
1634195460000|2021-10-14 07:11:00|86667.3|86617.3|86679.4|86629.4|86679.8|86629.8|86665.2|86615.2|51
1634195470000|2021-10-14 07:11:10|86679.5|86629.5|86680.2|86630.2|86683.6|86633.6|86677.1|86627.1|54
1634195480000|2021-10-14 07:11:20|86680|86630|86676.2|86626.2|86680.5|86640.3|86663.7|86626.2|48
1634195490000|2021-10-14 07:11:30|86676.1|86626.1|86668.6|86618.6|86676.1|86633.3|86658.3|86617.9|51
1634195500000|2021-10-14 07:11:40|86668.8|86618.8|86674.5|86624.5|86678.6|86628.6|86668.8|86618.8|58
1634195510000|2021-10-14 07:11:50|86674.4|86624.4|86674.2|86624.2|86677.4|86627.4|86673|86623|43
1634195520000|2021-10-14 07:12:00|86674.1|86624.1|86668.6|86618.6|86675.4|86625.4|86667.4|86617.4|39
1634195530000|2021-10-14 07:12:10|86669.2|86619.2|86669.1|86619.1|86671.7|86621.7|86668.8|86618.8|39
1634195540000|2021-10-14 07:12:20|86669.5|86619.5|86668.9|86618.9|86672.2|86622.2|86667.2|86617.2|46
1634195550000|2021-10-14 07:12:30|86668.3|86618.3|86668.2|86618.2|86668.9|86618.9|86667.8|86617.8|30
1634195560000|2021-10-14 07:12:40|86668.1|86618.1|86657.2|86607.2|86668.7|86618.7|86656.4|86606.4|38
1634195570000|2021-10-14 07:12:50|86658.3|86608.3|86654.6|86604.6|86658.3|86608.3|86654.6|86604.6|34
1634195580000|2021-10-14 07:13:00|86653.5|86603.5|86654.3|86604.3|86655.8|86605.8|86650.2|86600.2|56
1634195590000|2021-10-14 07:13:10|86654.2|86604.2|86652.1|86602.1|86654.3|86604.3|86651.6|86601.6|44
1634195600000|2021-10-14 07:13:20|86651.9|86601.9|86645.7|86595.7|86653.2|86603.2|86645|86595|39
1634195610000|2021-10-14 07:13:30|86645.8|86595.8|86645.4|86595.4|86646.8|86596.8|86642.9|86592.9|47
1634195620000|2021-10-14 07:13:40|86645.6|86595.6|86643|86593|86646.5|86596.5|86642.7|86592.7|48
1634195630000|2021-10-14 07:13:50|86643.7|86593.7|86641.1|86591.1|86645|86606.2|86629.5|86588.6|47
1634195640000|2021-10-14 07:14:00|86641|86591|86644.1|86594.1|86644.2|86594.2|86640.9|86590.9|34
1634195650000|2021-10-14 07:14:10|86643.8|86593.8|86639.5|86589.5|86644.3|86594.3|86639.5|86589.5|36
1634195660000|2021-10-14 07:14:20|86639.6|86589.6|86640.5|86590.5|86641.4|86591.4|86638.6|86588.6|43
1634195670000|2021-10-14 07:14:30|86639.5|86589.5|86643.2|86593.2|86648|86598|86633.4|86583.4|51
1634195680000|2021-10-14 07:14:40|86643.5|86593.5|86656.4|86606.4|86656.9|86606.9|86641.2|86591.2|47
1634195690000|2021-10-14 07:14:50|86657.6|86607.6|86662.7|86612.7|86663.2|86613.2|86656.8|86606.8|42
1634195700000|2021-10-14 07:15:00|86663|86613|86653.9|86603.9|86665|86618.9|86643.9|86603.9|56
1634195710000|2021-10-14 07:15:10|86652.8|86602.8|86636.9|86611.9|86652.8|86612|86633.7|86594.5|57
1634195720000|2021-10-14 07:15:20|86648.2|86598.2|86646.3|86596.3|86649|86599|86645.8|86595.8|41
1634195730000|2021-10-14 07:15:30|86645.9|86595.9|86625.5|86575.5|86646.1|86596.1|86625|86575|51
1634195740000|2021-10-14 07:15:40|86625.9|86575.9|86619.8|86569.8|86626.4|86576.4|86619.6|86569.6|35
1634195750000|2021-10-14 07:15:50|86618.6|86568.6|86617|86567|86620.2|86570.2|86616.7|86566.7|36
1634195760000|2021-10-14 07:16:00|86617.1|86567.1|86605.2|86555.2|86617.3|86578.5|86600.9|86555.2|38
1634195770000|2021-10-14 07:16:10|86604.9|86554.9|86614.4|86564.4|86615|86565|86603.6|86553.6|54
1634195780000|2021-10-14 07:16:20|86614.6|86564.6|86613.5|86563.5|86616|86566|86613.3|86563.3|52
1634195790000|2021-10-14 07:16:30|86613.8|86563.8|86604.8|86579.8|86616.4|86580.1|86602.5|86561.2|54
1634195800000|2021-10-14 07:16:40|86604.9|86579.9|86603.4|86578.4|86606|86581|86603.1|86578.1|37
1634195810000|2021-10-14 07:16:50|86603.5|86578.5|86601.3|86576.3|86603.7|86578.7|86601.3|86576.3|31
1634195820000|2021-10-14 07:17:00|86601.4|86576.4|86612.4|86562.4|86613.9|86576.6|86601.3|86561.3|26
1634195830000|2021-10-14 07:17:10|86611.8|86561.8|86613.4|86563.4|86613.4|86563.4|86611.8|86561.8|18
1634195840000|2021-10-14 07:17:20|86613.3|86563.3|86613.1|86563.1|86614.4|86564.4|86612.4|86562.4|26
1634195850000|2021-10-14 07:17:30|86613.4|86563.4|86593.8|86568.8|86614.7|86576.5|86593.8|86555.1|58
1634195860000|2021-10-14 07:17:40|86593.5|86568.5|86577.8|86527.8|86596.8|86569.1|86577.1|86527.8|58
1634195870000|2021-10-14 07:17:50|86577.6|86527.6|86576|86526|86579.3|86529.3|86575.1|86525.1|53
1634195880000|2021-10-14 07:18:00|86575.8|86525.8|86574.3|86524.3|86576.4|86526.4|86573.7|86523.7|49
1634195890000|2021-10-14 07:18:10|86574.2|86524.2|86568.4|86518.4|86580.3|86530.3|86568.4|86518.4|55
1634195900000|2021-10-14 07:18:20|86568.6|86518.6|86549.4|86499.4|86570.1|86520.1|86549.4|86499.4|63
1634195910000|2021-10-14 07:18:30|86548.2|86498.2|86560.8|86510.8|86560.8|86516|86541|86498.2|60
1634195920000|2021-10-14 07:18:40|86560.5|86510.5|86561.5|86511.5|86564.2|86514.2|86560.2|86510.2|54
1634195930000|2021-10-14 07:18:50|86561.4|86511.4|86565.1|86515.1|86565.2|86515.2|86561.1|86511.1|50
1634195940000|2021-10-14 07:19:00|86565.2|86515.2|86561.7|86511.7|86567.7|86517.7|86560.2|86510.2|60
1634195950000|2021-10-14 07:19:10|86561.6|86511.6|86565.3|86515.3|86565.3|86515.3|86561.2|86511.2|51
1634195960000|2021-10-14 07:19:20|86565.6|86515.6|86575.5|86525.5|86575.5|86536.6|86561.6|86515.4|62
1634195970000|2021-10-14 07:19:30|86575.3|86525.3|86571.8|86521.8|86576.3|86535.9|86559.5|86521.7|47
1634195980000|2021-10-14 07:19:40|86571.7|86521.7|86571|86521|86575|86525|86570.3|86520.3|54
1634195990000|2021-10-14 07:19:50|86570.1|86520.1|86569.1|86519.1|86570.7|86520.7|86569|86519|45
1634196000000|2021-10-14 07:20:00|86569.6|86519.6|86562.8|86512.8|86569.6|86519.6|86556.4|86506.4|59
1634196010000|2021-10-14 07:20:10|86563.1|86513.1|86561.6|86511.6|86569.5|86519.5|86561.6|86511.6|54
1634196020000|2021-10-14 07:20:20|86562.5|86512.5|86569.8|86519.8|86571.5|86521.5|86562.1|86512.1|61
1634196030000|2021-10-14 07:20:30|86568.8|86518.8|86571.2|86521.2|86571.3|86521.3|86566.7|86516.7|54
1634196040000|2021-10-14 07:20:40|86571|86521|86566.9|86516.9|86571|86521|86566.8|86516.8|37
1634196050000|2021-10-14 07:20:50|86566.6|86516.6|86570.8|86520.8|86571.5|86521.5|86566.2|86516.2|40
1634196060000|2021-10-14 07:21:00|86571.1|86521.1|86571.7|86521.7|86573.5|86523.5|86567|86517|49
1634196070000|2021-10-14 07:21:10|86572|86522|86568.6|86518.6|86572.8|86522.8|86568.5|86518.5|41
1634196080000|2021-10-14 07:21:20|86568.8|86518.8|86569.4|86519.4|86570.6|86531.3|86554.9|86517.8|41
1634196090000|2021-10-14 07:21:30|86568.8|86518.8|86568.3|86518.3|86569.2|86519.2|86567.1|86517.1|30
1634196100000|2021-10-14 07:21:40|86568|86518|86563.5|86513.5|86568.3|86518.3|86559.9|86509.9|46
1634196110000|2021-10-14 07:21:50|86563.1|86513.1|86559.3|86509.3|86563.9|86523.9|86548.9|86509.3|37
1634196120000|2021-10-14 07:22:00|86562|86512|86555.6|86530.6|86568.1|86531.1|86548.6|86510.6|51
1634196130000|2021-10-14 07:22:10|86568.2|86518.2|86569.2|86519.2|86569.2|86519.2|86567.4|86517.4|38
1634196140000|2021-10-14 07:22:20|86569.1|86519.1|86573.2|86523.2|86573.2|86523.2|86568.2|86518.2|37
1634196150000|2021-10-14 07:22:30|86571.6|86521.6|86571.4|86521.4|86573.9|86523.9|86571.4|86521.4|47
1634196160000|2021-10-14 07:22:40|86571.5|86521.5|86566.4|86516.4|86571.9|86532.5|86554.6|86515.7|48
1634196170000|2021-10-14 07:22:50|86566.6|86516.6|86558.4|86533.4|86569.9|86533.6|86558.3|86512.9|37
1634196180000|2021-10-14 07:23:00|86558.6|86533.6|86567|86517|86568.4|86534.1|86556.7|86514.3|45
1634196190000|2021-10-14 07:23:10|86566.5|86516.5|86566.8|86516.8|86567.1|86517.1|86565.3|86515.3|33
1634196200000|2021-10-14 07:23:20|86567.1|86517.1|86586.1|86536.1|86586.1|86536.1|86559.8|86516.4|44
1634196210000|2021-10-14 07:23:30|86585.1|86535.1|86591.1|86541.1|86592.7|86542.7|86584.3|86534.3|51
1634196220000|2021-10-14 07:23:40|86591|86541|86597.5|86547.5|86604.1|86554.1|86590.7|86540.7|52
1634196230000|2021-10-14 07:23:50|86598|86548|86597.4|86547.4|86598.8|86548.8|86597|86547|33
1634196240000|2021-10-14 07:24:00|86597.8|86547.8|86600.3|86550.3|86601.9|86551.9|86594.1|86544.1|54
1634196250000|2021-10-14 07:24:10|86600.5|86550.5|86595.5|86545.5|86600.7|86550.7|86592|86542|42
1634196260000|2021-10-14 07:24:20|86595.6|86545.6|86585.7|86535.7|86595.9|86545.9|86585.7|86535.7|60
1634196270000|2021-10-14 07:24:30|86586.1|86536.1|86585.6|86535.6|86587.9|86551.5|86571.4|86535.4|39
1634196280000|2021-10-14 07:24:40|86587.1|86537.1|86582.5|86532.5|86587.6|86537.6|86582.5|86532.5|44
1634196290000|2021-10-14 07:24:50|86582.8|86532.8|86580.9|86530.9|86583.4|86545.4|86568.8|86528.3|52
1634196300000|2021-10-14 07:25:00|86581|86531|86592.3|86542.3|86595.2|86545.2|86581|86531|45
1634196310000|2021-10-14 07:25:10|86592|86542|86590.9|86540.9|86592.6|86542.6|86590.2|86540.2|37
1634196320000|2021-10-14 07:25:20|86589.3|86539.3|86583.5|86533.5|86589.8|86539.8|86582|86532|33
1634196330000|2021-10-14 07:25:30|86584.6|86534.6|86586.3|86536.3|86587.2|86537.2|86582.3|86532.3|42
1634196340000|2021-10-14 07:25:40|86586.2|86536.2|86583.4|86533.4|86588.2|86538.2|86583.4|86533.4|39
1634196350000|2021-10-14 07:25:50|86583.6|86533.6|86583.5|86533.5|86590.2|86540.2|86583.5|86533.5|46
1634196360000|2021-10-14 07:26:00|86585.5|86535.5|86571.8|86521.8|86589.1|86539.1|86571|86521|55
1634196370000|2021-10-14 07:26:10|86571.5|86521.5|86569|86519|86571.5|86521.5|86566.9|86516.9|48
1634196380000|2021-10-14 07:26:20|86569.2|86519.2|86570.4|86520.4|86571.3|86521.3|86568.9|86518.9|38
1634196390000|2021-10-14 07:26:30|86569.8|86519.8|86567.5|86517.5|86569.9|86519.9|86565.7|86515.7|37
1634196400000|2021-10-14 07:26:40|86565.5|86515.5|86552.1|86502.1|86567.8|86521.6|86541.6|86499.5|60
1634196410000|2021-10-14 07:26:50|86551.3|86501.3|86545.8|86495.8|86551.5|86512.6|86533.9|86494.9|44
1634196420000|2021-10-14 07:27:00|86546.3|86496.3|86549.5|86499.5|86549.6|86512.7|86533.6|86493.2|52
1634196430000|2021-10-14 07:27:10|86549.8|86499.8|86557.5|86507.5|86562.6|86522.6|86543.7|86499.8|57
1634196440000|2021-10-14 07:27:20|86557.8|86507.8|86557.2|86507.2|86562.7|86523.3|86547.4|86505.4|37
1634196450000|2021-10-14 07:27:30|86557.4|86507.4|86559.3|86509.3|86560|86510|86556.9|86506.9|38
1634196460000|2021-10-14 07:27:40|86559.5|86509.5|86560.1|86510.1|86560.1|86510.1|86557.1|86507.1|35
1634196470000|2021-10-14 07:27:50|86559.7|86509.7|86369.2|86265.2|86559.7|86509.7|86350|86250.8|79
1634196480000|2021-10-14 07:28:00|86366.7|86262.7|86457.3|86353.3|86457.3|86353.3|86366.7|86262.7|80
1634196490000|2021-10-14 07:28:10|86461.9|86357.9|86488.3|86412.9|86492.9|86421.2|86461.9|86357.9|75
1634196500000|2021-10-14 07:28:20|86486.7|86414.2|86494.5|86444.5|86500.8|86447.4|86477.3|86412.9|69
1634196510000|2021-10-14 07:28:30|86493.8|86443.8|86496|86446|86496|86446|86489.3|86439.3|56
1634196520000|2021-10-14 07:28:40|86494.8|86444.8|86462.2|86387|86503.5|86453.5|86451.6|86383.8|77
1634196530000|2021-10-14 07:28:50|86469.9|86380.2|86423.4|86319.4|86471.9|86380.8|86386.3|86282.3|76
1634196540000|2021-10-14 07:29:00|86425.6|86321.6|86510.3|86406.3|86514.4|86411.3|86425|86321|76
1634196550000|2021-10-14 07:29:10|86511.7|86407.7|86413.8|86309.8|86516.4|86412.5|86413.5|86309.5|72
1634196560000|2021-10-14 07:29:20|86409.2|86305.2|86431.7|86327.7|86437.5|86333.5|86394.5|86290.5|45
1634196570000|2021-10-14 07:29:30|86432.4|86328.4|86399.5|86295.5|86435.7|86331.7|86399|86295|50
1634196580000|2021-10-14 07:29:40|86399.7|86295.7|86422.9|86318.9|86424.6|86320.6|86399.7|86295.7|53
1634196590000|2021-10-14 07:29:50|86422.7|86318.7|86383.6|86279.6|86422.7|86318.7|86383.6|86279.6|35
1634196600000|2021-10-14 07:30:00|86403.2|86299.2|86573.4|86469.4|86576.7|86472.7|86380.6|86276.6|68
1634196610000|2021-10-14 07:30:10|86576|86472|86613.1|86509.1|86621|86517|86561|86457|64
1634196620000|2021-10-14 07:30:20|86610.4|86506.4|86635.5|86531.5|86671.7|86567.7|86610.4|86506.4|64
1634196630000|2021-10-14 07:30:30|86630.8|86526.8|86571.3|86467.3|86630.8|86526.8|86567.8|86463.8|65
1634196640000|2021-10-14 07:30:40|86572|86468|86543.3|86443|86580.5|86476.5|86542.4|86438.4|70
1634196650000|2021-10-14 07:30:50|86544.9|86440.9|86544.1|86440.4|86545.2|86446.8|86539.7|86437.8|52
1634196660000|2021-10-14 07:31:00|86544|86440|86514.5|86464.5|86548.8|86465.5|86510|86439.1|53
1634196670000|2021-10-14 07:31:10|86514.2|86464.2|86536.9|86486.9|86538.5|86488.5|86511.2|86461.2|65
1634196680000|2021-10-14 07:31:20|86536.8|86486.8|86548.1|86498.1|86561.8|86511.8|86535.9|86485.9|70
1634196690000|2021-10-14 07:31:30|86549.1|86499.1|86559|86509|86559.6|86509.6|86547.1|86497.1|67
1634196700000|2021-10-14 07:31:40|86558.5|86508.5|86574.1|86524.1|86582.4|86532.4|86557.1|86507.1|60
1634196710000|2021-10-14 07:31:50|86575.4|86525.4|86579.9|86529.9|86580.4|86530.4|86573.7|86523.7|44
1634196720000|2021-10-14 07:32:00|86580.2|86530.2|86582.8|86532.8|86583.6|86533.6|86576.8|86526.8|59
1634196730000|2021-10-14 07:32:10|86582.9|86532.9|86582.4|86532.4|86585.7|86535.7|86580.9|86530.9|35
1634196740000|2021-10-14 07:32:20|86582.2|86532.2|86587.9|86537.9|86588.5|86538.5|86579.6|86529.6|39
1634196750000|2021-10-14 07:32:30|86588.7|86538.7|86586.7|86536.7|86591.9|86541.9|86584.9|86534.9|61
1634196760000|2021-10-14 07:32:40|86587.3|86537.3|86627.8|86577.8|86628.2|86578.2|86585.2|86535.2|63
1634196770000|2021-10-14 07:32:50|86628.3|86578.3|86638.1|86588.1|86639.3|86589.3|86627.3|86577.3|64
1634196780000|2021-10-14 07:33:00|86637.7|86587.7|86639.2|86589.2|86640.7|86590.7|86632.4|86582.4|60
1634196790000|2021-10-14 07:33:10|86638.9|86588.9|86647.6|86597.6|86649.5|86599.5|86637|86587|65
1634196800000|2021-10-14 07:33:20|86647.7|86597.7|86653|86603|86655.9|86605.9|86646.4|86596.4|50
1634196810000|2021-10-14 07:33:30|86654.1|86604.1|86653.5|86603.5|86655.3|86605.3|86652.7|86602.7|45
1634196820000|2021-10-14 07:33:40|86653.2|86603.2|86654.7|86604.7|86656.3|86606.3|86653.2|86603.2|42
1634196830000|2021-10-14 07:33:50|86654.3|86604.3|86645|86595|86655.4|86605.4|86643.5|86593.5|41
1634196840000|2021-10-14 07:34:00|86644.8|86594.8|86625.8|86575.8|86645.7|86595.7|86625.7|86575.7|53
1634196850000|2021-10-14 07:34:10|86626.4|86576.4|86622.4|86572.4|86627.7|86577.7|86622.4|86572.4|46
1634196860000|2021-10-14 07:34:20|86622|86572|86622.6|86572.6|86623.8|86573.8|86621.1|86571.1|39
1634196870000|2021-10-14 07:34:30|86621.8|86571.8|86652.5|86602.5|86654.1|86604.1|86621.8|86571.8|55
1634196880000|2021-10-14 07:34:40|86652.1|86602.1|86651.9|86601.9|86653.1|86603.1|86650.6|86600.6|41
1634196890000|2021-10-14 07:34:50|86651.8|86601.8|86654.3|86604.3|86654.3|86604.3|86648.2|86598.2|48
1634196900000|2021-10-14 07:35:00|86656.1|86606.1|86652.4|86602.4|86656.7|86606.7|86652.2|86602.2|46
1634196910000|2021-10-14 07:35:10|86652.5|86602.5|86635.3|86585.3|86652.9|86602.9|86634.7|86584.7|40
1634196920000|2021-10-14 07:35:20|86635.6|86585.6|86622.4|86572.4|86635.6|86585.6|86620.1|86570.1|41
1634196930000|2021-10-14 07:35:30|86624|86574|86609.3|86559.3|86626.8|86576.8|86606.5|86556.5|59
1634196940000|2021-10-14 07:35:40|86608.6|86558.6|86616.2|86566.2|86616.5|86566.5|86608.6|86558.6|39
1634196950000|2021-10-14 07:35:50|86616.3|86566.3|86628.7|86578.7|86629.6|86579.6|86614.6|86564.6|48
1634196960000|2021-10-14 07:36:00|86629.5|86579.5|86617.6|86567.6|86632.2|86582.2|86616.5|86566.5|64
1634196970000|2021-10-14 07:36:10|86617.3|86567.3|86611.4|86561.4|86617.6|86567.6|86610.7|86560.7|44
1634196980000|2021-10-14 07:36:20|86611.5|86561.5|86602.2|86552.2|86612.2|86562.2|86600.5|86550.5|54
1634196990000|2021-10-14 07:36:30|86602.1|86552.1|86596.9|86546.9|86602.7|86552.7|86593.2|86543.2|51
1634197000000|2021-10-14 07:36:40|86596.6|86546.6|86605.2|86555.2|86605.2|86555.2|86596|86546|42
1634197010000|2021-10-14 07:36:50|86605.3|86555.3|86599.8|86549.8|86608.3|86558.3|86596.6|86546.6|50
1634197020000|2021-10-14 07:37:00|86599.3|86549.3|86574.7|86524.7|86600.4|86550.4|86571.6|86521.6|55
1634197030000|2021-10-14 07:37:10|86575.5|86525.5|86575|86525|86578.2|86528.2|86571.1|86521.1|62
1634197040000|2021-10-14 07:37:20|86575.1|86525.1|86572.2|86522.2|86576.2|86526.2|86571.7|86521.7|46
1634197050000|2021-10-14 07:37:30|86572.1|86522.1|86571.4|86521.4|86573.3|86523.3|86569.1|86519.1|42
1634197060000|2021-10-14 07:37:40|86571.5|86521.5|86574.7|86524.7|86574.7|86524.7|86568.3|86518.3|51
1634197070000|2021-10-14 07:37:50|86573.8|86523.8|86572.5|86522.5|86574.9|86524.9|86571.1|86521.1|41
1634197080000|2021-10-14 07:38:00|86572.8|86522.8|86571.6|86521.6|86576.8|86526.8|86571.6|86521.6|52
1634197090000|2021-10-14 07:38:10|86571.8|86521.8|86555.8|86505.8|86572.4|86522.4|86555.1|86505.1|51
1634197100000|2021-10-14 07:38:20|86553.3|86503.3|86542.5|86492.5|86553.7|86503.7|86542|86492|52
1634197110000|2021-10-14 07:38:30|86542.6|86492.6|86541.7|86491.7|86543|86493|86540.5|86490.5|43
1634197120000|2021-10-14 07:38:40|86541.6|86491.6|86542.1|86492.1|86542.7|86492.7|86540|86490|38
1634197130000|2021-10-14 07:38:50|86542.2|86492.2|86554|86504|86554.2|86504.2|86542.2|86492.2|53
1634197140000|2021-10-14 07:39:00|86553.5|86503.5|86556.1|86506.1|86556.4|86506.4|86552.4|86502.4|41
1634197150000|2021-10-14 07:39:10|86556.2|86506.2|86545.1|86495.1|86556.6|86506.6|86543.9|86493.9|51
1634197160000|2021-10-14 07:39:20|86544.8|86494.8|86536.1|86486.1|86545.4|86495.4|86535.8|86485.8|50
1634197170000|2021-10-14 07:39:30|86535.7|86485.7|86535.6|86485.6|86536.4|86486.4|86534.3|86484.3|49
1634197180000|2021-10-14 07:39:40|86536|86486|86535.6|86485.6|86536.7|86486.7|86532.7|86482.7|46
1634197190000|2021-10-14 07:39:50|86536.1|86486.1|86536.2|86486.2|86536.6|86486.6|86533.9|86483.9|38
1634197200000|2021-10-14 07:40:00|86536|86486|86538.5|86488.5|86542.3|86492.3|86535.6|86485.6|43
1634197210000|2021-10-14 07:40:10|86539|86489|86541|86491|86541.3|86491.3|86538.1|86488.1|48
1634197220000|2021-10-14 07:40:20|86532.7|86482.7|86529.1|86479.1|86534.1|86484.1|86524.7|86474.7|59
1634197230000|2021-10-14 07:40:30|86529.4|86479.4|86504.1|86454.1|86529.8|86479.8|86504.1|86454.1|50
1634197240000|2021-10-14 07:40:40|86505|86455|86516.8|86466.8|86517.8|86467.8|86503.8|86453.8|37
1634197250000|2021-10-14 07:40:50|86517.4|86467.4|86528.7|86478.7|86529.8|86479.8|86506.8|86456.8|54
1634197260000|2021-10-14 07:41:00|86528.8|86478.8|86523.7|86473.7|86529.4|86479.4|86522.7|86472.7|64
1634197270000|2021-10-14 07:41:10|86523.8|86473.8|86524.4|86474.4|86524.8|86474.8|86522.7|86472.7|49
1634197280000|2021-10-14 07:41:20|86524.2|86474.2|86528.5|86478.5|86530.4|86480.4|86523.9|86473.9|45
1634197290000|2021-10-14 07:41:30|86528.6|86478.6|86530.6|86480.6|86532.3|86482.3|86528.6|86478.6|40
1634197300000|2021-10-14 07:41:40|86530.4|86480.4|86529|86479|86531.2|86481.2|86528.5|86478.5|44
1634197310000|2021-10-14 07:41:50|86528.9|86478.9|86523.9|86473.9|86529.3|86479.3|86519.7|86469.7|46
1634197320000|2021-10-14 07:42:00|86524.1|86474.1|86518.6|86468.6|86524.1|86474.1|86517.5|86467.5|49
1634197330000|2021-10-14 07:42:10|86518.5|86468.5|86522.6|86472.6|86524.1|86474.1|86518.3|86468.3|46
1634197340000|2021-10-14 07:42:20|86522.4|86472.4|86524|86474|86524.6|86474.6|86521.6|86471.6|34
1634197350000|2021-10-14 07:42:30|86523.5|86473.5|86518|86468|86523.5|86473.5|86516.2|86466.2|45
1634197360000|2021-10-14 07:42:40|86517.7|86467.7|86520.5|86470.5|86521.9|86471.9|86517.7|86467.7|41
1634197370000|2021-10-14 07:42:50|86521|86471|86515.5|86465.5|86522.2|86472.2|86514.6|86464.6|47
1634197380000|2021-10-14 07:43:00|86515.4|86465.4|86523.3|86473.3|86524.5|86474.5|86509.8|86459.8|64
1634197390000|2021-10-14 07:43:10|86523.7|86473.7|86516.4|86466.4|86523.7|86473.7|86515.8|86465.8|44
1634197400000|2021-10-14 07:43:20|86516.6|86466.6|86517.7|86467.7|86520.6|86470.6|86516.2|86466.2|51
1634197410000|2021-10-14 07:43:30|86517|86467|86517.6|86467.6|86518.5|86468.5|86515.5|86465.5|53
1634197420000|2021-10-14 07:43:40|86517.4|86467.4|86517.8|86467.8|86520.1|86470.1|86515.1|86465.1|45
1634197430000|2021-10-14 07:43:50|86517.6|86467.6|86522.2|86472.2|86524.6|86474.6|86517.6|86467.6|51
1634197440000|2021-10-14 07:44:00|86521.9|86471.9|86523.2|86473.2|86523.2|86473.2|86516.4|86466.4|57
1634197450000|2021-10-14 07:44:10|86522.2|86472.2|86540.6|86490.6|86541.2|86491.2|86522.2|86472.2|52
1634197460000|2021-10-14 07:44:20|86542.8|86492.8|86541.7|86491.7|86544.9|86494.9|86540.6|86490.6|38
1634197470000|2021-10-14 07:44:30|86541|86491|86542.7|86492.7|86545|86495|86540.9|86490.9|40
1634197480000|2021-10-14 07:44:40|86543|86493|86542.6|86492.6|86544|86494|86542.2|86492.2|41
1634197490000|2021-10-14 07:44:50|86542.7|86492.7|86539.9|86489.9|86542.7|86492.7|86537.8|86487.8|44
1634197500000|2021-10-14 07:45:00|86540.4|86490.4|86540.1|86490.1|86542.4|86492.4|86539|86489|42
1634197510000|2021-10-14 07:45:10|86540|86490|86530.7|86480.7|86541.2|86491.2|86529.9|86479.9|54
1634197520000|2021-10-14 07:45:20|86530.9|86480.9|86529.2|86479.2|86532.7|86482.7|86528.2|86478.2|50
1634197530000|2021-10-14 07:45:30|86529.1|86479.1|86528.8|86478.8|86530.8|86480.8|86527.9|86477.9|45
1634197540000|2021-10-14 07:45:40|86528.5|86478.5|86530|86480|86532.9|86482.9|86525.8|86475.8|61
1634197550000|2021-10-14 07:45:50|86530.3|86480.3|86531.1|86481.1|86532.7|86482.7|86529.3|86479.3|47
1634197560000|2021-10-14 07:46:00|86530.6|86480.6|86526.9|86476.9|86531.3|86481.3|86523.8|86473.8|40
1634197570000|2021-10-14 07:46:10|86527|86477|86516|86466|86527|86477|86514.1|86464.1|64
1634197580000|2021-10-14 07:46:20|86516.1|86466.1|86517.5|86467.5|86517.5|86467.5|86507.1|86457.1|61
1634197590000|2021-10-14 07:46:30|86517.6|86467.6|86516.5|86466.5|86519.7|86469.7|86515.9|86465.9|42
1634197600000|2021-10-14 07:46:40|86516.3|86466.3|86517.4|86467.4|86518.6|86468.6|86516.2|86466.2|31
1634197610000|2021-10-14 07:46:50|86517.3|86467.3|86516.6|86466.6|86517.3|86467.3|86515.4|86465.4|30
1634197620000|2021-10-14 07:47:00|86516.7|86466.7|86519.5|86469.5|86519.5|86469.5|86514.1|86464.1|35
1634197630000|2021-10-14 07:47:10|86519.2|86469.2|86520.5|86470.5|86524.2|86474.2|86518.3|86468.3|46
1634197640000|2021-10-14 07:47:20|86522.4|86472.4|86529.9|86479.9|86530.2|86480.2|86522.2|86472.2|53
1634197650000|2021-10-14 07:47:30|86529.8|86479.8|86527.8|86477.8|86530.9|86480.9|86527.3|86477.3|46
1634197660000|2021-10-14 07:47:40|86527.7|86477.7|86528.4|86478.4|86530.2|86480.2|86526.7|86476.7|48
1634197670000|2021-10-14 07:47:50|86528.3|86478.3|86526.9|86476.9|86529.4|86479.4|86525.5|86475.5|55
1634197680000|2021-10-14 07:48:00|86526.8|86476.8|86527.6|86477.6|86531|86481|86526.8|86476.8|43
1634197690000|2021-10-14 07:48:10|86527.1|86477.1|86532.5|86482.5|86532.8|86482.8|86527.1|86477.1|44
1634197700000|2021-10-14 07:48:20|86533.1|86483.1|86536.3|86486.3|86541.3|86491.3|86532.9|86482.9|64
1634197710000|2021-10-14 07:48:30|86536.1|86486.1|86529.6|86479.6|86536.9|86486.9|86528.3|86478.3|43
1634197720000|2021-10-14 07:48:40|86529.1|86479.1|86530.8|86480.8|86533.6|86483.6|86529.1|86479.1|46
1634197730000|2021-10-14 07:48:50|86530.7|86480.7|86530.2|86480.2|86531.6|86481.6|86524.1|86474.1|55
1634197740000|2021-10-14 07:49:00|86529.9|86479.9|86524.7|86474.7|86531.1|86481.1|86523.4|86473.4|54
1634197750000|2021-10-14 07:49:10|86524.5|86474.5|86508.8|86458.8|86530.8|86480.8|86507.8|86457.8|61
1634197760000|2021-10-14 07:49:20|86508.7|86458.7|86515.2|86465.2|86517.1|86467.1|86508|86458|56
1634197770000|2021-10-14 07:49:30|86515|86465|86508.4|86458.4|86516.3|86466.3|86508.2|86458.2|56
1634197780000|2021-10-14 07:49:40|86508.5|86458.5|86504.2|86454.2|86509.8|86459.8|86503|86453|59
1634197790000|2021-10-14 07:49:50|86503.3|86453.3|86501.1|86451.1|86509.4|86459.4|86501.1|86451.1|49
1634197800000|2021-10-14 07:50:00|86501.9|86451.9|86493.1|86443.1|86502.6|86452.6|86492.4|86442.4|56
1634197810000|2021-10-14 07:50:10|86493|86443|86478.9|86428.9|86494.6|86444.6|86478.7|86428.7|60
1634197820000|2021-10-14 07:50:20|86478.8|86428.8|86478.9|86428.9|86481.1|86431.1|86478.8|86428.8|42
1634197830000|2021-10-14 07:50:30|86478.6|86428.6|86477.8|86427.8|86478.7|86428.7|86477.3|86427.3|24
1634197840000|2021-10-14 07:50:40|86477.7|86427.7|86476.8|86426.8|86481.5|86431.5|86475.5|86425.5|51
1634197850000|2021-10-14 07:50:50|86476.6|86426.6|86465.6|86415.6|86477.6|86427.6|86464.6|86414.6|38
1634197860000|2021-10-14 07:51:00|86465.5|86415.5|86455|86405|86466|86416|86453.7|86403.7|52
1634197870000|2021-10-14 07:51:10|86455.5|86405.5|86462|86412|86463.4|86413.4|86455.5|86405.5|48
1634197880000|2021-10-14 07:51:20|86462.1|86412.1|86465.6|86415.6|86467.3|86417.3|86462.1|86412.1|45
1634197890000|2021-10-14 07:51:30|86465.8|86415.8|86465.9|86415.9|86466.9|86416.9|86465.4|86415.4|28
1634197900000|2021-10-14 07:51:40|86466|86416|86464.5|86414.5|86466.2|86416.2|86464.3|86414.3|27
1634197910000|2021-10-14 07:51:50|86465|86415|86462.2|86412.2|86465|86415|86460.7|86410.7|44
1634197920000|2021-10-14 07:52:00|86461.4|86411.4|86458.6|86408.6|86464|86414|86458.3|86408.3|61
1634197930000|2021-10-14 07:52:10|86458.9|86408.9|86427.4|86377.4|86458.9|86408.9|86427|86377|57
1634197940000|2021-10-14 07:52:20|86425.5|86375.5|86428.6|86378.6|86429.3|86379.3|86425.5|86375.5|44
1634197950000|2021-10-14 07:52:30|86428.5|86378.5|86429|86379|86429.2|86379.2|86426.9|86376.9|35
1634197960000|2021-10-14 07:52:40|86429.4|86379.4|86437.2|86387.2|86438|86388|86429.2|86379.2|34
1634197970000|2021-10-14 07:52:50|86437|86387|86437.5|86387.5|86438.1|86388.1|86434.6|86384.6|42
1634197980000|2021-10-14 07:53:00|86437.4|86387.4|86450.5|86400.5|86450.7|86400.7|86437.4|86387.4|60
1634197990000|2021-10-14 07:53:10|86450.3|86400.3|86455.4|86405.4|86456.8|86406.8|86450.3|86400.3|38
1634198000000|2021-10-14 07:53:20|86455.6|86405.6|86456|86406|86456.4|86406.4|86453.6|86403.6|46
1634198010000|2021-10-14 07:53:30|86455.9|86405.9|86453|86403|86456.7|86406.7|86452.9|86402.9|42
1634198020000|2021-10-14 07:53:40|86453.1|86403.1|86452.9|86402.9|86453.1|86403.1|86451|86401|29
1634198030000|2021-10-14 07:53:50|86452.7|86402.7|86449.6|86399.6|86453.2|86403.2|86449.1|86399.1|32
1634198040000|2021-10-14 07:54:00|86449.5|86399.5|86447.3|86397.3|86450.5|86400.5|86447.3|86397.3|43
1634198050000|2021-10-14 07:54:10|86447.2|86397.2|86444.3|86394.3|86450.3|86400.3|86444.3|86394.3|42
1634198060000|2021-10-14 07:54:20|86444.7|86394.7|86448.9|86398.9|86449.3|86399.3|86444.4|86394.4|37
1634198070000|2021-10-14 07:54:30|86448.6|86398.6|86439.9|86389.9|86449.1|86399.1|86434.8|86384.8|54
1634198080000|2021-10-14 07:54:40|86440.9|86390.9|86442.1|86392.1|86442.1|86392.1|86438|86388|47
1634198090000|2021-10-14 07:54:50|86441.7|86391.7|86439.6|86389.6|86442.4|86392.4|86439.1|86389.1|41
1634198100000|2021-10-14 07:55:00|86438.8|86388.8|86433.8|86383.8|86443.9|86393.9|86433.8|86383.8|50
1634198110000|2021-10-14 07:55:10|86434.3|86384.3|86431.5|86381.5|86434.5|86384.5|86429.9|86379.9|39
1634198120000|2021-10-14 07:55:20|86431.6|86381.6|86433|86383|86433.3|86383.3|86431.4|86381.4|23
1634198130000|2021-10-14 07:55:30|86432.9|86382.9|86432.3|86382.3|86432.9|86382.9|86432.2|86382.2|16
1634198140000|2021-10-14 07:55:40|86432.4|86382.4|86440.5|86390.5|86441.6|86391.6|86432.4|86382.4|44
1634198150000|2021-10-14 07:55:50|86439.8|86389.8|86444.9|86394.9|86445.2|86395.2|86439.8|86389.8|56
1634198160000|2021-10-14 07:56:00|86444.5|86394.5|86441.5|86391.5|86445|86395|86440.9|86390.9|37
1634198170000|2021-10-14 07:56:10|86441.2|86391.2|86441.3|86391.3|86442.6|86392.6|86440.9|86390.9|28
1634198180000|2021-10-14 07:56:20|86441.2|86391.2|86438.3|86388.3|86443.1|86393.1|86437.9|86387.9|29
1634198190000|2021-10-14 07:56:30|86438.7|86388.7|86435.7|86385.7|86439.4|86389.4|86435.3|86385.3|46
1634198200000|2021-10-14 07:56:40|86435.5|86385.5|86428.4|86378.4|86437.4|86387.4|86428|86378|37
1634198210000|2021-10-14 07:56:50|86428.8|86378.8|86430.4|86380.4|86431.2|86381.2|86428.8|86378.8|29
1634198220000|2021-10-14 07:57:00|86430.3|86380.3|86433.7|86383.7|86434.2|86384.2|86430.2|86380.2|27
1634198230000|2021-10-14 07:57:10|86434.1|86384.1|86426.2|86376.2|86434.6|86384.6|86426.2|86376.2|31
1634198240000|2021-10-14 07:57:20|86426.4|86376.4|86426.1|86376.1|86427|86377|86425.5|86375.5|35
1634198250000|2021-10-14 07:57:30|86426|86376|86426.2|86376.2|86427.4|86377.4|86425.7|86375.7|30
1634198260000|2021-10-14 07:57:40|86426.3|86376.3|86423.3|86373.3|86426.4|86376.4|86422.1|86372.1|37
1634198270000|2021-10-14 07:57:50|86422.8|86372.8|86439.2|86389.2|86440|86390|86408|86358|44
1634198280000|2021-10-14 07:58:00|86438.9|86388.9|86442.2|86392.2|86443.7|86393.7|86438.9|86388.9|46
1634198290000|2021-10-14 07:58:10|86442.1|86392.1|86438.1|86388.1|86442.8|86392.8|86438.1|86388.1|38
1634198300000|2021-10-14 07:58:20|86438.2|86388.2|86428.1|86378.1|86439.8|86389.8|86426.7|86376.7|41
1634198310000|2021-10-14 07:58:30|86427.9|86377.9|86429.2|86379.2|86429.2|86379.2|86427.7|86377.7|42
1634198320000|2021-10-14 07:58:40|86429.3|86379.3|86444.9|86394.9|86445.1|86395.1|86428.5|86378.5|41
1634198330000|2021-10-14 07:58:50|86443.9|86393.9|86444.1|86394.1|86445.3|86395.3|86443.2|86393.2|44
1634198340000|2021-10-14 07:59:00|86444.5|86394.5|86430|86380|86447|86397|86429.3|86379.3|56
1634198350000|2021-10-14 07:59:10|86429.5|86379.5|86419.5|86369.5|86430.7|86380.7|86418.5|86368.5|56
1634198360000|2021-10-14 07:59:20|86418.6|86368.6|86424.6|86374.6|86430.4|86380.4|86414.9|86364.9|54
1634198370000|2021-10-14 07:59:30|86425.4|86375.4|86428.5|86378.5|86429.2|86379.2|86425|86375|44
1634198380000|2021-10-14 07:59:40|86428.9|86378.9|86428.8|86378.8|86431.1|86381.1|86424.4|86374.4|60
1634198390000|2021-10-14 07:59:50|86428.3|86378.3|86425.8|86375.8|86428.3|86378.3|86425.6|86375.6|39
1634198400000|2021-10-14 08:00:00|86425.7|86375.7|86414|86364|86426|86376|86412.8|86362.8|59
1634198410000|2021-10-14 08:00:10|86414.8|86364.8|86426.5|86376.5|86427.2|86377.2|86412.1|86362.1|62
1634198420000|2021-10-14 08:00:20|86425|86375|86440|86390|86440|86390|86423.6|86373.6|72
1634198430000|2021-10-14 08:00:30|86443.7|86393.7|86455.4|86405.4|86459.6|86409.6|86443.7|86393.7|62
1634198440000|2021-10-14 08:00:40|86455.3|86405.3|86446|86396|86455.3|86405.3|86445.6|86395.6|59
1634198450000|2021-10-14 08:00:50|86445.9|86395.9|86449.8|86399.8|86452.3|86402.3|86445.5|86395.5|48
1634198460000|2021-10-14 08:01:00|86449.6|86399.6|86448.9|86398.9|86449.7|86399.7|86448.4|86398.4|40
1634198470000|2021-10-14 08:01:10|86449.4|86399.4|86446.6|86396.6|86449.4|86399.4|86445.7|86395.7|44
1634198480000|2021-10-14 08:01:20|86446.8|86396.8|86442.8|86392.8|86448.6|86398.6|86442.8|86392.8|51
1634198490000|2021-10-14 08:01:30|86442.7|86392.7|86439.8|86389.8|86443.8|86393.8|86438.2|86388.2|50
1634198500000|2021-10-14 08:01:40|86439.6|86389.6|86446|86396|86446.4|86396.4|86439.6|86389.6|47
1634198510000|2021-10-14 08:01:50|86445.4|86395.4|86456.2|86406.2|86474.9|86424.9|86444.4|86394.4|62
1634198520000|2021-10-14 08:02:00|86455.4|86405.4|86459.5|86409.5|86461.4|86411.4|86455.4|86405.4|51
1634198530000|2021-10-14 08:02:10|86459.4|86409.4|86460.4|86410.4|86465.8|86415.8|86459.4|86409.4|56
1634198540000|2021-10-14 08:02:20|86460.1|86410.1|86459.2|86409.2|86464.6|86414.6|86454.8|86404.8|62
1634198550000|2021-10-14 08:02:30|86459.4|86409.4|86461.3|86411.3|86464.1|86414.1|86459.4|86409.4|47
1634198560000|2021-10-14 08:02:40|86461.2|86411.2|86465.4|86415.4|86466.9|86416.9|86461|86411|52
1634198570000|2021-10-14 08:02:50|86465.6|86415.6|86473.3|86423.3|86474.5|86424.5|86465.6|86415.6|42
1634198580000|2021-10-14 08:03:00|86473.5|86423.5|86472.8|86422.8|86474.3|86424.3|86472.2|86422.2|46
1634198590000|2021-10-14 08:03:10|86471.9|86421.9|86456.7|86406.7|86471.9|86421.9|86454.1|86404.1|56
1634198600000|2021-10-14 08:03:20|86456.8|86406.8|86442.3|86392.3|86458|86408|86442.3|86392.3|47
1634198610000|2021-10-14 08:03:30|86442.5|86392.5|86428.5|86378.5|86445|86395|86428.5|86378.5|53
1634198620000|2021-10-14 08:03:40|86429.4|86379.4|86416.2|86366.2|86429.4|86379.4|86415.2|86365.2|48
1634198630000|2021-10-14 08:03:50|86419|86369|86416.1|86366.1|86421|86371|86413.3|86363.3|52
1634198640000|2021-10-14 08:04:00|86416.3|86366.3|86415.2|86365.2|86416.8|86366.8|86415.2|86365.2|31
1634198650000|2021-10-14 08:04:10|86415.3|86365.3|86412.1|86362.1|86415.3|86365.3|86405.3|86355.3|60
1634198660000|2021-10-14 08:04:20|86412.2|86362.2|86416.4|86366.4|86417.8|86367.8|86412.2|86362.2|42
1634198670000|2021-10-14 08:04:30|86416.5|86366.5|86409.9|86359.9|86417.3|86367.3|86408.1|86358.1|50
1634198680000|2021-10-14 08:04:40|86409.7|86359.7|86409.5|86359.5|86409.8|86359.8|86403.2|86353.2|45
1634198690000|2021-10-14 08:04:50|86410.5|86360.5|86411.1|86361.1|86414.2|86364.2|86410.3|86360.3|42
1634198700000|2021-10-14 08:05:00|86410.8|86360.8|86417.6|86367.6|86419.9|86377.1|86402.1|86360.8|58
1634198710000|2021-10-14 08:05:10|86417.7|86367.7|86426.5|86376.5|86428.5|86378.5|86417.2|86367.2|59
1634198720000|2021-10-14 08:05:20|86425.6|86375.6|86435.8|86385.8|86436.5|86386.5|86425.3|86375.3|54
1634198730000|2021-10-14 08:05:30|86435.9|86385.9|86433|86383|86437|86387|86431.7|86381.7|42
1634198740000|2021-10-14 08:05:40|86433.1|86383.1|86429.5|86379.5|86434|86384|86425.2|86375.2|48
1634198750000|2021-10-14 08:05:50|86430|86380|86436.2|86386.2|86437|86400|86424.1|86379.5|54
1634198760000|2021-10-14 08:06:00|86436.4|86386.4|86440.4|86390.4|86440.6|86390.6|86436.2|86386.2|41
1634198770000|2021-10-14 08:06:10|86440.5|86390.5|86450.1|86400.1|86450.1|86400.1|86439.6|86389.6|54
1634198780000|2021-10-14 08:06:20|86450.6|86400.6|86457.5|86407.5|86459.7|86409.7|86450.6|86400.6|45
1634198790000|2021-10-14 08:06:30|86457.7|86407.7|86460.5|86410.5|86461.4|86411.4|86456.5|86406.5|37
1634198800000|2021-10-14 08:06:40|86461|86411|86459|86409|86465.3|86415.3|86458.7|86408.7|57
1634198810000|2021-10-14 08:06:50|86458.7|86408.7|86461.1|86411.1|86462.2|86412.2|86456.1|86406.1|48
1634198820000|2021-10-14 08:07:00|86461.2|86411.2|86460.7|86410.7|86463.2|86413.2|86458.8|86408.8|44
1634198830000|2021-10-14 08:07:10|86460.9|86410.9|86460.2|86410.2|86461.6|86411.6|86457.3|86407.3|46
1634198840000|2021-10-14 08:07:20|86460.8|86410.8|86460.9|86410.9|86462.8|86412.8|86460.7|86410.7|46
1634198850000|2021-10-14 08:07:30|86460.4|86410.4|86450.1|86400.1|86460.9|86410.9|86450.1|86400.1|40
1634198860000|2021-10-14 08:07:40|86450.6|86400.6|86451.6|86401.6|86451.8|86401.8|86449.3|86399.3|32
1634198870000|2021-10-14 08:07:50|86452.3|86402.3|86449.8|86399.8|86452.5|86402.5|86447.7|86397.7|42
1634198880000|2021-10-14 08:08:00|86450|86400|86449.2|86399.2|86450.1|86400.1|86448|86398|39
1634198890000|2021-10-14 08:08:10|86449.1|86399.1|86447.6|86397.6|86451.4|86401.4|86444.1|86394.1|38
1634198900000|2021-10-14 08:08:20|86447.4|86397.4|86445.7|86395.7|86447.7|86397.7|86444.6|86394.6|33
1634198910000|2021-10-14 08:08:30|86445.9|86395.9|86440.1|86390.1|86445.9|86395.9|86438.1|86388.1|48
1634198920000|2021-10-14 08:08:40|86440.5|86390.5|86437.9|86387.9|86440.5|86398|86423|86385|43
1634198930000|2021-10-14 08:08:50|86437.8|86387.8|86434.4|86384.4|86438.7|86388.7|86433.8|86383.8|30
1634198940000|2021-10-14 08:09:00|86433.2|86383.2|86436.5|86386.5|86437.7|86387.7|86433.2|86383.2|39
1634198950000|2021-10-14 08:09:10|86434.3|86384.3|86433.2|86383.2|86435.1|86385.1|86432.1|86382.1|35
1634198960000|2021-10-14 08:09:20|86433.3|86383.3|86434.7|86384.7|86437|86397.5|86422.4|86383.3|42
1634198970000|2021-10-14 08:09:30|86435.1|86385.1|86441.8|86391.8|86444.9|86394.9|86435.1|86385.1|54
1634198980000|2021-10-14 08:09:40|86441.3|86391.3|86436.9|86386.9|86444.5|86394.5|86432|86382|61
1634198990000|2021-10-14 08:09:50|86436.2|86386.2|86432.8|86382.8|86436.2|86386.2|86425.2|86375.2|48
1634199000000|2021-10-14 08:10:00|86433|86383|86433.1|86383.1|86437.8|86387.8|86431.9|86381.9|51
1634199010000|2021-10-14 08:10:10|86432.7|86382.7|86426.6|86376.6|86432.7|86382.7|86425.3|86375.3|50
1634199020000|2021-10-14 08:10:20|86426.3|86376.3|86429.2|86379.2|86429.2|86379.2|86426.3|86376.3|45
1634199030000|2021-10-14 08:10:30|86429.4|86379.4|86429.9|86379.9|86432|86382|86428.3|86378.3|37
1634199040000|2021-10-14 08:10:40|86428.9|86378.9|86433.6|86383.6|86434.7|86384.7|86427.9|86377.9|45
1634199050000|2021-10-14 08:10:50|86433.8|86383.8|86435.3|86385.3|86435.7|86385.7|86429.4|86379.4|47
1634199060000|2021-10-14 08:11:00|86435.4|86385.4|86435.9|86385.9|86438|86388|86433.5|86383.5|46
1634199070000|2021-10-14 08:11:10|86435.6|86385.6|86435.8|86385.8|86439.4|86389.4|86434.3|86384.3|40
1634199080000|2021-10-14 08:11:20|86435.9|86385.9|86438.2|86388.2|86439|86389|86433.7|86383.7|33
1634199090000|2021-10-14 08:11:30|86438.5|86388.5|86438.9|86388.9|86439|86389|86436.6|86386.6|34
1634199100000|2021-10-14 08:11:40|86439|86389|86438.2|86388.2|86440.2|86390.2|86437.4|86387.4|34
1634199110000|2021-10-14 08:11:50|86437.9|86387.9|86442.4|86392.4|86442.7|86392.7|86437.8|86387.8|38
1634199120000|2021-10-14 08:12:00|86443.2|86393.2|86444.8|86394.8|86445.7|86395.7|86442.6|86392.6|42
1634199130000|2021-10-14 08:12:10|86444.3|86394.3|86444.2|86394.2|86446|86396|86443.7|86393.7|32
1634199140000|2021-10-14 08:12:20|86444.1|86394.1|86440.3|86390.3|86444.1|86394.1|86439.7|86389.7|24
1634199150000|2021-10-14 08:12:30|86440.4|86390.4|86441.3|86391.3|86441.4|86391.4|86440.4|86390.4|20
1634199160000|2021-10-14 08:12:40|86441.6|86391.6|86436.4|86386.4|86441.7|86391.7|86435|86385|34
1634199170000|2021-10-14 08:12:50|86436.2|86386.2|86436.4|86386.4|86436.4|86386.4|86435.2|86385.2|24
1634199180000|2021-10-14 08:13:00|86436.3|86386.3|86436.6|86386.6|86437|86387|86433.4|86383.4|31
1634199190000|2021-10-14 08:13:10|86436.5|86386.5|86433.1|86383.1|86436.5|86386.5|86432|86382|45
1634199200000|2021-10-14 08:13:20|86433.2|86383.2|86432.1|86382.1|86433.4|86383.4|86431.8|86381.8|28
1634199210000|2021-10-14 08:13:30|86432.3|86382.3|86431.4|86381.4|86432.3|86382.3|86431|86381|26
1634199220000|2021-10-14 08:13:40|86431.7|86381.7|86420.3|86395.3|86434.5|86395.5|86420.3|86381.5|28
1634199230000|2021-10-14 08:13:50|86420.2|86395.2|86431.2|86381.2|86433|86395.4|86420.2|86380.5|44
1634199240000|2021-10-14 08:14:00|86431.4|86381.4|86429.3|86379.3|86432|86382|86428.8|86378.8|27
1634199250000|2021-10-14 08:14:10|86429.4|86379.4|86425.8|86375.8|86430.8|86380.8|86423.3|86373.3|35
1634199260000|2021-10-14 08:14:20|86423.1|86373.1|86424.9|86374.9|86427.4|86377.4|86423.1|86373.1|38
1634199270000|2021-10-14 08:14:30|86424.8|86374.8|86421|86371|86424.8|86383.6|86408.4|86371|30
1634199280000|2021-10-14 08:14:40|86420.9|86370.9|86423.6|86373.6|86424.6|86385.8|86410.8|86370|34
1634199290000|2021-10-14 08:14:50|86423.7|86373.7|86423.8|86373.8|86424.4|86374.4|86422.8|86372.8|17
1634199300000|2021-10-14 08:15:00|86424.4|86374.4|86423.7|86373.7|86425.1|86375.1|86423.1|86373.1|29
1634199310000|2021-10-14 08:15:10|86423.6|86373.6|86421.7|86371.7|86424.8|86374.8|86421.2|86371.2|30
1634199320000|2021-10-14 08:15:20|86421.9|86371.9|86423.6|86373.6|86426.9|86388.2|86410.2|86371.9|43
1634199330000|2021-10-14 08:15:30|86424.2|86374.2|86406.3|86381.3|86427.4|86381.3|86406.3|86369.1|55
1634199340000|2021-10-14 08:15:40|86405.8|86380.8|86418.7|86368.7|86422.3|86383.5|86405.8|86368.6|41
1634199350000|2021-10-14 08:15:50|86418.6|86368.6|86418.6|86368.6|86419.5|86380.7|86405|86367.6|31
1634199360000|2021-10-14 08:16:00|86418.5|86368.5|86405.6|86380.6|86420.4|86380.9|86405.3|86366.2|42
1634199370000|2021-10-14 08:16:10|86406|86381|86414|86364|86415.9|86381.8|86403.9|86363.1|37
1634199380000|2021-10-14 08:16:20|86413.9|86363.9|86415.5|86365.5|86417.6|86367.6|86413.4|86363.4|37
1634199390000|2021-10-14 08:16:30|86415.2|86365.2|86412.5|86362.5|86415.2|86374.3|86399.3|86358.5|41
1634199400000|2021-10-14 08:16:40|86412.2|86362.2|86411.7|86361.7|86412.3|86362.3|86411.2|86361.2|31
1634199410000|2021-10-14 08:16:50|86411.8|86361.8|86401.3|86351.3|86411.8|86371.8|86395.6|86349.2|48
1634199420000|2021-10-14 08:17:00|86401.5|86351.5|86404.7|86354.7|86406.7|86356.7|86400.9|86350.9|46
1634199430000|2021-10-14 08:17:10|86405.6|86355.6|86401.4|86351.4|86405.7|86355.7|86400.6|86350.6|33
1634199440000|2021-10-14 08:17:20|86401.7|86351.7|86401.1|86351.1|86403.7|86353.7|86399.6|86349.6|33
1634199450000|2021-10-14 08:17:30|86399.6|86349.6|86391.9|86341.9|86400|86350|86389.4|86339.4|58
1634199460000|2021-10-14 08:17:40|86390.7|86340.7|86388|86338|86393.7|86343.7|86387.1|86337.1|37
1634199470000|2021-10-14 08:17:50|86388.5|86338.5|86389.2|86339.2|86390.1|86340.1|86388.2|86338.2|45
1634199480000|2021-10-14 08:18:00|86389.5|86339.5|86388.8|86338.8|86389.5|86339.5|86387.1|86337.1|30
1634199490000|2021-10-14 08:18:10|86388.7|86338.7|86386.6|86336.6|86389.2|86349.1|86373.6|86334.3|51
1634199500000|2021-10-14 08:18:20|86386.9|86336.9|86385.4|86335.4|86389.5|86352|86377|86335|43
1634199510000|2021-10-14 08:18:30|86385.7|86335.7|86388.2|86338.2|86389.1|86339.1|86385.6|86335.6|39
1634199520000|2021-10-14 08:18:40|86388.4|86338.4|86388.7|86338.7|86390.2|86340.2|86384.1|86334.1|51
1634199530000|2021-10-14 08:18:50|86388|86338|86388.6|86338.6|86388.6|86338.6|86387.1|86337.1|34
1634199540000|2021-10-14 08:19:00|86389.5|86339.5|86389.6|86339.6|86389.9|86339.9|86388.1|86338.1|41
1634199550000|2021-10-14 08:19:10|86389.7|86339.7|86394.7|86344.7|86395.3|86345.3|86389.7|86339.7|54
1634199560000|2021-10-14 08:19:20|86394.4|86344.4|86382.3|86332.3|86395.8|86345.8|86379.7|86329.7|61
1634199570000|2021-10-14 08:19:30|86383.2|86333.2|86357.9|86332.9|86383.6|86339.4|86357.9|86314|57
1634199580000|2021-10-14 08:19:40|86357.4|86332.4|86367.8|86317.8|86371.4|86332.4|86356.4|86316.4|28
1634199590000|2021-10-14 08:19:50|86367.7|86317.7|86370.2|86320.2|86370.2|86320.2|86366.5|86316.5|36
1634199600000|2021-10-14 08:20:00|86370.1|86320.1|86375.6|86325.6|86375.7|86337|86360.2|86319.9|52
1634199610000|2021-10-14 08:20:10|86375.1|86325.1|86373.2|86323.2|86377.7|86341.6|86363.3|86320.8|50
1634199620000|2021-10-14 08:20:20|86374|86324|86378.6|86328.6|86379|86329|86372.5|86322.5|50
1634199630000|2021-10-14 08:20:30|86378.2|86328.2|86359.5|86334.5|86378.7|86336.5|86359.1|86323.2|45
1634199640000|2021-10-14 08:20:40|86360.4|86335.4|86373.2|86323.2|86374.4|86336.8|86360.4|86322.3|31
1634199650000|2021-10-14 08:20:50|86372.8|86322.8|86375.1|86325.1|86379.1|86340.5|86361.7|86322.3|45
1634199660000|2021-10-14 08:21:00|86375.4|86325.4|86353.4|86328.4|86382.8|86337.9|86353.4|86312.3|53
1634199670000|2021-10-14 08:21:10|86352.7|86327.7|86365.9|86315.9|86365.9|86329.2|86352.7|86313.5|45
1634199680000|2021-10-14 08:21:20|86366|86316|86365.8|86315.8|86369.2|86328.9|86353.9|86315.2|48
1634199690000|2021-10-14 08:21:30|86365.2|86315.2|86363|86313|86366.7|86316.7|86361.1|86311.1|48
1634199700000|2021-10-14 08:21:40|86362.9|86312.9|86366.8|86316.8|86367.7|86317.7|86357.6|86307.6|40
1634199710000|2021-10-14 08:21:50|86367.8|86317.8|86369|86319|86370.1|86320.1|86367|86317|36
1634199720000|2021-10-14 08:22:00|86368.9|86318.9|86358.1|86308.1|86368.9|86318.9|86358.1|86308.1|43
1634199730000|2021-10-14 08:22:10|86357.3|86307.3|86361.4|86311.4|86361.5|86320.7|86341.8|86304.8|38
1634199740000|2021-10-14 08:22:20|86361.2|86311.2|86360.8|86310.8|86361.8|86311.8|86358|86308|38
1634199750000|2021-10-14 08:22:30|86360.3|86310.3|86318.6|86268.6|86360.6|86310.6|86317.4|86267.4|53
1634199760000|2021-10-14 08:22:40|86318.4|86268.4|86321.9|86271.9|86324.1|86274.1|86318.4|86268.4|48
1634199770000|2021-10-14 08:22:50|86321.3|86271.3|86326.5|86276.5|86329.1|86279.1|86317.3|86267.3|51
1634199780000|2021-10-14 08:23:00|86326|86276|86328|86278|86329.9|86279.9|86326|86276|40
1634199790000|2021-10-14 08:23:10|86328.1|86278.1|86319.3|86269.3|86329.3|86279.3|86318.8|86268.8|48
1634199800000|2021-10-14 08:23:20|86319.1|86269.1|86315.3|86265.3|86322.7|86272.7|86313.4|86263.4|56
1634199810000|2021-10-14 08:23:30|86315.4|86265.4|86314.7|86264.7|86318.6|86268.6|86311.4|86261.4|55
1634199820000|2021-10-14 08:23:40|86314.8|86264.8|86314.5|86264.5|86316|86266|86313|86263|38
1634199830000|2021-10-14 08:23:50|86314.6|86264.6|86317.3|86267.3|86318.3|86268.3|86313.2|86263.2|48
1634199840000|2021-10-14 08:24:00|86319.6|86269.6|86310.7|86260.7|86319.7|86269.7|86307.3|86257.3|60
1634199850000|2021-10-14 08:24:10|86310.6|86260.6|86305.5|86255.5|86311.7|86261.7|86304.8|86254.8|47
1634199860000|2021-10-14 08:24:20|86306|86256|86306.9|86256.9|86310.6|86268.5|86292.9|86255.1|54
1634199870000|2021-10-14 08:24:30|86307.1|86257.1|86313.5|86263.5|86314.9|86268.8|86293.8|86254.8|57
1634199880000|2021-10-14 08:24:40|86314|86264|86311|86261|86317.2|86277.5|86302.3|86259.4|53
1634199890000|2021-10-14 08:24:50|86312.1|86262.1|86309.6|86259.6|86313.5|86273.9|86298.4|86259.5|51
1634199900000|2021-10-14 08:25:00|86309.2|86259.2|86306.7|86256.7|86310.7|86260.7|86306.5|86256.5|46
1634199910000|2021-10-14 08:25:10|86306.5|86256.5|86308.7|86258.7|86308.9|86258.9|86302.8|86252.8|47
1634199920000|2021-10-14 08:25:20|86308.8|86258.8|86303|86253|86309|86259|86302.9|86252.9|45
1634199930000|2021-10-14 08:25:30|86303.7|86253.7|86304.3|86254.3|86309|86259|86303.2|86253.2|42
1634199940000|2021-10-14 08:25:40|86304|86254|86304.2|86254.2|86304.6|86254.6|86303.5|86253.5|20
1634199950000|2021-10-14 08:25:50|86304.3|86254.3|86314.5|86264.5|86316.3|86279.1|86299.2|86254|36
1634199960000|2021-10-14 08:26:00|86314.8|86264.8|86313.9|86263.9|86315.4|86265.4|86312.4|86262.4|43
1634199970000|2021-10-14 08:26:10|86313.4|86263.4|86312.9|86262.9|86316.9|86266.9|86312.9|86262.9|40
1634199980000|2021-10-14 08:26:20|86313.1|86263.1|86318|86268|86318|86268|86312.7|86262.7|46
1634199990000|2021-10-14 08:26:30|86318.1|86268.1|86316|86266|86318.7|86268.7|86315.9|86265.9|36
1634200000000|2021-10-14 08:26:40|86315.7|86265.7|86325.2|86275.2|86326.4|86276.4|86315.2|86265.2|40
1634200010000|2021-10-14 08:26:50|86324.8|86274.8|86323|86273|86325.2|86275.2|86321.8|86271.8|31
1634200020000|2021-10-14 08:27:00|86323.4|86273.4|86328.6|86278.6|86328.7|86278.7|86323.4|86273.4|32
1634200030000|2021-10-14 08:27:10|86328.9|86278.9|86323.8|86273.8|86329|86279|86322.7|86272.7|34
1634200040000|2021-10-14 08:27:20|86323.4|86273.4|86325.7|86275.7|86327.5|86277.5|86322.5|86272.5|42
1634200050000|2021-10-14 08:27:30|86325.4|86275.4|86328.8|86278.8|86330.7|86280.7|86325.2|86275.2|38
1634200060000|2021-10-14 08:27:40|86328.7|86278.7|86335.8|86285.8|86336.1|86286.1|86328.7|86278.7|38
1634200070000|2021-10-14 08:27:50|86336.1|86286.1|86335.5|86285.5|86336.6|86286.6|86333.3|86283.3|42
1634200080000|2021-10-14 08:28:00|86335.2|86285.2|86333.1|86283.1|86336.3|86286.3|86333|86283|34
1634200090000|2021-10-14 08:28:10|86334|86284|86337.8|86287.8|86338.2|86288.2|86334|86284|46
1634200100000|2021-10-14 08:28:20|86337.6|86287.6|86340.7|86290.7|86344.1|86294.1|86337.6|86287.6|47
1634200110000|2021-10-14 08:28:30|86341.1|86291.1|86340.4|86290.4|86341.1|86291.1|86339.8|86289.8|27
1634200120000|2021-10-14 08:28:40|86340.6|86290.6|86339.9|86289.9|86342.5|86292.5|86339.8|86289.8|29
1634200130000|2021-10-14 08:28:50|86339.7|86289.7|86338.7|86288.7|86339.7|86289.7|86338.7|86288.7|22
1634200140000|2021-10-14 08:29:00|86339.5|86289.5|86336|86286|86339.6|86289.6|86336|86286|46
1634200150000|2021-10-14 08:29:10|86336.4|86286.4|86337|86287|86337.8|86287.8|86335.6|86285.6|38
1634200160000|2021-10-14 08:29:20|86336.9|86286.9|86335.9|86285.9|86336.9|86286.9|86335.4|86285.4|37
1634200170000|2021-10-14 08:29:30|86336.2|86286.2|86340.5|86290.5|86340.5|86290.5|86335.6|86285.6|50
1634200180000|2021-10-14 08:29:40|86340.6|86290.6|86342.5|86292.5|86343|86293|86340.1|86290.1|38
1634200190000|2021-10-14 08:29:50|86342|86292|86340.3|86290.3|86342|86292|86339.5|86289.5|37
1634200200000|2021-10-14 08:30:00|86340.9|86290.9|86345.5|86295.5|86345.6|86295.6|86339.9|86289.9|35
1634200210000|2021-10-14 08:30:10|86346.8|86296.8|86346.6|86296.6|86347.3|86297.3|86345.8|86295.8|29
1634200220000|2021-10-14 08:30:20|86346.2|86296.2|86345.1|86295.1|86350.1|86300.1|86345.1|86295.1|44
1634200230000|2021-10-14 08:30:30|86343.7|86293.7|86343.4|86293.4|86344.4|86294.4|86342.4|86292.4|36
1634200240000|2021-10-14 08:30:40|86343.5|86293.5|86348.2|86298.2|86349.7|86299.7|86343.5|86293.5|47
1634200250000|2021-10-14 08:30:50|86348.5|86298.5|86346.2|86296.2|86349.2|86299.2|86344.3|86294.3|35
1634200260000|2021-10-14 08:31:00|86347.8|86297.8|86344.5|86294.5|86348.7|86298.7|86344.1|86294.1|33
1634200270000|2021-10-14 08:31:10|86344.2|86294.2|86345.3|86295.3|86346.8|86296.8|86342.2|86292.2|51
1634200280000|2021-10-14 08:31:20|86345.7|86295.7|86344.6|86294.6|86345.9|86295.9|86342.8|86292.8|25
1634200290000|2021-10-14 08:31:30|86344.7|86294.7|86345.3|86295.3|86345.6|86295.6|86341.7|86291.7|27
1634200300000|2021-10-14 08:31:40|86345.4|86295.4|86358.8|86308.8|86360.2|86310.2|86345.4|86295.4|45
1634200310000|2021-10-14 08:31:50|86359.4|86309.4|86364.2|86314.2|86364.2|86314.2|86359.4|86309.4|42
1634200320000|2021-10-14 08:32:00|86364.1|86314.1|86365.7|86315.7|86368.2|86318.2|86364|86314|43
1634200330000|2021-10-14 08:32:10|86365.1|86315.1|86365.1|86315.1|86365.5|86315.5|86364.6|86314.6|18
1634200340000|2021-10-14 08:32:20|86365.3|86315.3|86366.1|86316.1|86366.5|86316.5|86364.3|86314.3|27
1634200350000|2021-10-14 08:32:30|86366|86316|86365.7|86315.7|86366.3|86316.3|86364.7|86314.7|28
1634200360000|2021-10-14 08:32:40|86365.8|86315.8|86366.7|86316.7|86368.2|86318.2|86365.1|86315.1|24
1634200370000|2021-10-14 08:32:50|86364.2|86314.2|86364.2|86314.2|86364.2|86314.2|86360.9|86310.9|52
1634200380000|2021-10-14 08:33:00|86364.1|86314.1|86365.5|86315.5|86365.7|86315.7|86363.5|86313.5|48
1634200390000|2021-10-14 08:33:10|86365.4|86315.4|86365.8|86315.8|86366|86316|86364.9|86314.9|30
1634200400000|2021-10-14 08:33:20|86365.4|86315.4|86361.3|86311.3|86365.4|86315.4|86360.3|86310.3|43
1634200410000|2021-10-14 08:33:30|86361.7|86311.7|86361.5|86311.5|86362.4|86312.4|86360.4|86310.4|34
1634200420000|2021-10-14 08:33:40|86361.6|86311.6|86361.5|86311.5|86361.8|86311.8|86360.6|86310.6|27
1634200430000|2021-10-14 08:33:50|86361.6|86311.6|86358.5|86308.5|86361.6|86311.6|86357.3|86307.3|41
1634200440000|2021-10-14 08:34:00|86358.6|86308.6|86352.8|86302.8|86359.4|86309.4|86352.6|86302.6|43
1634200450000|2021-10-14 08:34:10|86352.9|86302.9|86340.7|86290.7|86354.4|86304.4|86338.5|86288.5|53
1634200460000|2021-10-14 08:34:20|86341|86291|86339.9|86289.9|86341.8|86291.8|86338.5|86288.5|52
1634200470000|2021-10-14 08:34:30|86340.1|86290.1|86347.1|86297.1|86349.1|86299.1|86340.1|86290.1|49
1634200480000|2021-10-14 08:34:40|86348.2|86298.2|86349.2|86299.2|86350.4|86300.4|86347.4|86297.4|46
1634200490000|2021-10-14 08:34:50|86349.3|86299.3|86354.9|86304.9|86354.9|86304.9|86347.7|86297.7|44
1634200500000|2021-10-14 08:35:00|86355.3|86305.3|86349.8|86299.8|86356.6|86306.6|86340.8|86290.8|62
1634200510000|2021-10-14 08:35:10|86350.3|86300.3|86349.5|86299.5|86352.6|86302.6|86349.3|86299.3|42
1634200520000|2021-10-14 08:35:20|86349.8|86299.8|86350.8|86300.8|86351.3|86301.3|86349.3|86299.3|41
1634200530000|2021-10-14 08:35:30|86351.2|86301.2|86356.8|86306.8|86358.3|86308.3|86350.6|86300.6|36
1634200540000|2021-10-14 08:35:40|86356.7|86306.7|86363.2|86313.2|86363.5|86313.5|86356.3|86306.3|49
1634200550000|2021-10-14 08:35:50|86362.7|86312.7|86361.4|86311.4|86363.6|86313.6|86358.4|86308.4|35
1634200560000|2021-10-14 08:36:00|86361.5|86311.5|86363.8|86313.8|86365.2|86315.2|86361.2|86311.2|36
1634200570000|2021-10-14 08:36:10|86364.2|86314.2|86361|86311|86364.9|86314.9|86360.6|86310.6|40
1634200580000|2021-10-14 08:36:20|86360.8|86310.8|86367.5|86317.5|86367.9|86317.9|86360.3|86310.3|38
1634200590000|2021-10-14 08:36:30|86367.1|86317.1|86372.6|86322.6|86381|86331|86366.9|86316.9|48
1634200600000|2021-10-14 08:36:40|86372.4|86322.4|86369.2|86319.2|86372.4|86322.4|86369.1|86319.1|46
1634200610000|2021-10-14 08:36:50|86369.1|86319.1|86370|86320|86370|86320|86368.7|86318.7|26
1634200620000|2021-10-14 08:37:00|86369.9|86319.9|86372.4|86322.4|86372.7|86322.7|86369.5|86319.5|37
1634200630000|2021-10-14 08:37:10|86372.7|86322.7|86372.3|86322.3|86373.9|86323.9|86371.9|86321.9|39
1634200640000|2021-10-14 08:37:20|86371.9|86321.9|86367.6|86317.6|86372.1|86322.1|86367.5|86317.5|35
1634200650000|2021-10-14 08:37:30|86367.8|86317.8|86369.3|86319.3|86370.2|86320.2|86367.8|86317.8|40
1634200660000|2021-10-14 08:37:40|86369.4|86319.4|86364.1|86314.1|86369.6|86325.4|86349.9|86311.9|38
1634200670000|2021-10-14 08:37:50|86364|86314|86362.9|86312.9|86364.3|86314.3|86362.3|86312.3|32
1634200680000|2021-10-14 08:38:00|86363.3|86313.3|86364.2|86314.2|86365.7|86315.7|86363.3|86313.3|49
1634200690000|2021-10-14 08:38:10|86364.3|86314.3|86366.9|86316.9|86367.5|86317.5|86364.3|86314.3|32
1634200700000|2021-10-14 08:38:20|86366.8|86316.8|86364|86314|86367.4|86317.4|86363.6|86313.6|42
1634200710000|2021-10-14 08:38:30|86363.7|86313.7|86336.5|86286.5|86363.7|86325.4|86332.1|86282.1|50
1634200720000|2021-10-14 08:38:40|86336.9|86286.9|86331.9|86281.9|86336.9|86286.9|86327.4|86277.4|41
1634200730000|2021-10-14 08:38:50|86332.8|86282.8|86332.1|86282.1|86333.1|86283.1|86325.4|86275.4|60
1634200740000|2021-10-14 08:39:00|86332|86282|86330.2|86280.2|86332.8|86290.8|86315.8|86276.2|60
1634200750000|2021-10-14 08:39:10|86330.4|86280.4|86331.3|86281.3|86332.3|86282.3|86327.5|86277.5|50
1634200760000|2021-10-14 08:39:20|86331.2|86281.2|86334.6|86284.6|86338|86288|86331.2|86281.2|51
1634200770000|2021-10-14 08:39:30|86333.9|86283.9|86313.8|86263.8|86335.8|86285.8|86313.1|86263.1|61
1634200780000|2021-10-14 08:39:40|86314.1|86264.1|86322|86272|86322|86272|86313.5|86263.5|64
1634200790000|2021-10-14 08:39:50|86322.2|86272.2|86320.8|86270.8|86323.5|86273.5|86318.9|86268.9|34
1634200800000|2021-10-14 08:40:00|86320.5|86270.5|86318.7|86268.7|86325.6|86275.6|86313.9|86263.9|52
1634200810000|2021-10-14 08:40:10|86318.5|86268.5|86313|86263|86318.7|86268.7|86312.5|86262.5|51
1634200820000|2021-10-14 08:40:20|86312.7|86262.7|86315.3|86265.3|86316|86266|86310.8|86260.8|48
1634200830000|2021-10-14 08:40:30|86315.6|86265.6|86315.6|86265.6|86316.9|86266.9|86313.3|86263.3|49
1634200840000|2021-10-14 08:40:40|86315.7|86265.7|86321.3|86271.3|86321.7|86271.7|86311|86261|52
1634200850000|2021-10-14 08:40:50|86321.2|86271.2|86318.1|86268.1|86323.9|86273.9|86318|86268|57
1634200860000|2021-10-14 08:41:00|86317.9|86267.9|86320.9|86270.9|86322.9|86272.9|86317.9|86267.9|40
1634200870000|2021-10-14 08:41:10|86320.4|86270.4|86318.4|86268.4|86320.8|86270.8|86316.5|86266.5|47
1634200880000|2021-10-14 08:41:20|86317.6|86267.6|86319.8|86269.8|86320.8|86270.8|86317.3|86267.3|39
1634200890000|2021-10-14 08:41:30|86319.9|86269.9|86320.8|86270.8|86321.8|86271.8|86318.8|86268.8|37
1634200900000|2021-10-14 08:41:40|86320|86270|86315.8|86265.8|86320.1|86270.1|86315.6|86265.6|44
1634200910000|2021-10-14 08:41:50|86315.4|86265.4|86318.8|86268.8|86318.9|86268.9|86314|86264|44
1634200920000|2021-10-14 08:42:00|86319.3|86269.3|86318.3|86268.3|86321.4|86271.4|86316.5|86266.5|36
1634200930000|2021-10-14 08:42:10|86317.5|86267.5|86315.7|86265.7|86318.9|86268.9|86315.4|86265.4|60
1634200940000|2021-10-14 08:42:20|86315.6|86265.6|86315.2|86265.2|86315.9|86265.9|86313|86263|37
1634200950000|2021-10-14 08:42:30|86314.9|86264.9|86313.6|86263.6|86315.1|86265.1|86309.5|86259.5|46
1634200960000|2021-10-14 08:42:40|86312.6|86262.6|86312.2|86262.2|86315|86265|86310.9|86260.9|34
1634200970000|2021-10-14 08:42:50|86312.3|86262.3|86310.8|86260.8|86313.1|86263.1|86310.6|86260.6|34
1634200980000|2021-10-14 08:43:00|86310.6|86260.6|86303.6|86253.6|86312|86262|86303.6|86253.6|42
1634200990000|2021-10-14 08:43:10|86303.8|86253.8|86302.2|86252.2|86304.1|86254.1|86302|86252|36
1634201000000|2021-10-14 08:43:20|86302.3|86252.3|86303.1|86253.1|86304.1|86254.1|86302.3|86252.3|37
1634201010000|2021-10-14 08:43:30|86303.3|86253.3|86303.3|86253.3|86303.9|86253.9|86302.3|86252.3|31
1634201020000|2021-10-14 08:43:40|86303.4|86253.4|86307|86257|86308.4|86258.4|86303.4|86253.4|41
1634201030000|2021-10-14 08:43:50|86306.9|86256.9|86313.7|86263.7|86314.4|86264.4|86305.8|86255.8|50
1634201040000|2021-10-14 08:44:00|86313.6|86263.6|86319.7|86269.7|86320.1|86270.1|86310.4|86260.4|55
1634201050000|2021-10-14 08:44:10|86317.8|86267.8|86315.1|86265.1|86320.3|86270.3|86314.9|86264.9|57
1634201060000|2021-10-14 08:44:20|86315.4|86265.4|86314|86264|86316.6|86266.6|86313.3|86263.3|41
1634201070000|2021-10-14 08:44:30|86314.3|86264.3|86312.2|86262.2|86314.8|86264.8|86312.2|86262.2|35
1634201080000|2021-10-14 08:44:40|86312.4|86262.4|86310.7|86260.7|86313.5|86263.5|86310.7|86260.7|39
1634201090000|2021-10-14 08:44:50|86311.4|86261.4|86311.1|86261.1|86312.2|86262.2|86309.8|86259.8|26
1634201100000|2021-10-14 08:45:00|86311.4|86261.4|86311.1|86261.1|86312.5|86262.5|86310.9|86260.9|36
1634201110000|2021-10-14 08:45:10|86311.3|86261.3|86311.2|86261.2|86311.7|86261.7|86309|86259|43
1634201120000|2021-10-14 08:45:20|86310.2|86260.2|86310|86260|86311|86261|86309.6|86259.6|37
1634201130000|2021-10-14 08:45:30|86310.1|86260.1|86306.8|86256.8|86310.5|86260.5|86305.8|86255.8|41
1634201140000|2021-10-14 08:45:40|86306.4|86256.4|86302.9|86252.9|86307|86257|86302.2|86252.2|42
1634201150000|2021-10-14 08:45:50|86303.5|86253.5|86305.1|86255.1|86306.3|86256.3|86301.7|86251.7|55
1634201160000|2021-10-14 08:46:00|86305|86255|86299.2|86249.2|86309.3|86259.3|86298.7|86248.7|49
1634201170000|2021-10-14 08:46:10|86300|86250|86301|86251|86301.4|86251.4|86297.4|86247.4|45
1634201180000|2021-10-14 08:46:20|86300.4|86250.4|86302|86252|86303.9|86253.9|86300.4|86250.4|46
1634201190000|2021-10-14 08:46:30|86301.9|86251.9|86303.4|86253.4|86303.9|86253.9|86301.2|86251.2|36
1634201200000|2021-10-14 08:46:40|86303.5|86253.5|86302.6|86252.6|86309.5|86259.5|86302.6|86252.6|49
1634201210000|2021-10-14 08:46:50|86302.7|86252.7|86310.4|86260.4|86312|86266.1|86291.1|86252.7|58
1634201220000|2021-10-14 08:47:00|86310.2|86260.2|86303.4|86253.4|86310.4|86260.4|86303.1|86253.1|41
1634201230000|2021-10-14 08:47:10|86304.1|86254.1|86303.8|86253.8|86306.6|86256.6|86303.6|86253.6|25
1634201240000|2021-10-14 08:47:20|86303.6|86253.6|86302.8|86252.8|86303.6|86253.6|86302.3|86252.3|16
1634201250000|2021-10-14 08:47:30|86304.6|86254.6|86305.1|86255.1|86306.6|86256.6|86303.9|86253.9|42
1634201260000|2021-10-14 08:47:40|86305.2|86255.2|86287.5|86262.5|86305.2|86263.9|86287.1|86251|40
1634201270000|2021-10-14 08:47:50|86287.7|86262.7|86304.3|86254.3|86304.8|86262.7|86287.5|86246.9|61
1634201280000|2021-10-14 08:48:00|86303.8|86253.8|86300.2|86250.2|86304.1|86254.1|86299.3|86249.3|43
1634201290000|2021-10-14 08:48:10|86300.5|86250.5|86297.4|86247.4|86300.5|86250.5|86296.5|86246.5|40
1634201300000|2021-10-14 08:48:20|86297.5|86247.5|86295.4|86245.4|86297.6|86247.6|86294.9|86244.9|34
1634201310000|2021-10-14 08:48:30|86295.5|86245.5|86295.7|86245.7|86296.4|86246.4|86294.5|86244.5|42
1634201320000|2021-10-14 08:48:40|86297|86247|86295.1|86245.1|86297.7|86247.7|86294.6|86244.6|47
1634201330000|2021-10-14 08:48:50|86295.2|86245.2|86292.5|86242.5|86296.1|86246.1|86292.4|86242.4|38
1634201340000|2021-10-14 08:49:00|86293.4|86243.4|86297.8|86247.8|86298|86248|86293.4|86243.4|46
1634201350000|2021-10-14 08:49:10|86297.9|86247.9|86297.5|86247.5|86300.5|86261.7|86284.5|86247|44
1634201360000|2021-10-14 08:49:20|86297.4|86247.4|86294.6|86244.6|86298.3|86248.3|86294.6|86244.6|33
1634201370000|2021-10-14 08:49:30|86295.7|86245.7|86291.9|86241.9|86296.3|86256.8|86280.2|86241.5|51
1634201380000|2021-10-14 08:49:40|86292.2|86242.2|86295.8|86245.8|86296.5|86246.5|86292.1|86242.1|52
1634201390000|2021-10-14 08:49:50|86295.4|86245.4|86295.6|86245.6|86298|86248|86295.4|86245.4|38
1634201400000|2021-10-14 08:50:00|86296.1|86246.1|86296.6|86246.6|86297.7|86247.7|86295.2|86245.2|38
1634201410000|2021-10-14 08:50:10|86296.5|86246.5|86298.2|86248.2|86299.6|86249.6|86296.3|86246.3|33
1634201420000|2021-10-14 08:50:20|86298.3|86248.3|86295.9|86245.9|86299.2|86249.2|86294.6|86244.6|42
1634201430000|2021-10-14 08:50:30|86295.7|86245.7|86304.3|86254.3|86305.6|86255.6|86295.3|86245.3|33
1634201440000|2021-10-14 08:50:40|86303.4|86253.4|86304.2|86254.2|86305.7|86255.7|86303.3|86253.3|44
1634201450000|2021-10-14 08:50:50|86303.6|86253.6|86307.3|86257.3|86310.5|86260.5|86303|86253|34
1634201460000|2021-10-14 08:51:00|86307.2|86257.2|86305.6|86255.6|86310.7|86260.7|86305.2|86255.2|43
1634201470000|2021-10-14 08:51:10|86305.2|86255.2|86305.4|86255.4|86307.3|86257.3|86305|86255|39
1634201480000|2021-10-14 08:51:20|86305.3|86255.3|86305.1|86255.1|86306|86256|86303.9|86253.9|37
1634201490000|2021-10-14 08:51:30|86304.7|86254.7|86306.9|86256.9|86307.5|86257.5|86304.2|86254.2|51
1634201500000|2021-10-14 08:51:40|86306.6|86256.6|86308.4|86258.4|86310|86260|86306.6|86256.6|29
1634201510000|2021-10-14 08:51:50|86308.8|86258.8|86309.4|86259.4|86309.9|86259.9|86308.6|86258.6|25
1634201520000|2021-10-14 08:52:00|86309.1|86259.1|86308.9|86258.9|86309.1|86259.1|86308.3|86258.3|16
1634201530000|2021-10-14 08:52:10|86309|86259|86308.5|86258.5|86309.2|86259.2|86308.5|86258.5|18
1634201540000|2021-10-14 08:52:20|86308.8|86258.8|86303.7|86253.7|86309|86259|86298.7|86248.7|37
1634201550000|2021-10-14 08:52:30|86301.9|86251.9|86297.8|86247.8|86303.7|86253.7|86296|86246|55
1634201560000|2021-10-14 08:52:40|86297.6|86247.6|86285|86235|86298.1|86248.1|86285|86235|60
1634201570000|2021-10-14 08:52:50|86285.4|86235.4|86289.7|86239.7|86295.9|86245.9|86283.9|86233.9|58
1634201580000|2021-10-14 08:53:00|86289.3|86239.3|86302.8|86252.8|86305.7|86267|86289.3|86239.3|51
1634201590000|2021-10-14 08:53:10|86302.9|86252.9|86303.1|86253.1|86308.9|86258.9|86302.7|86252.7|50
1634201600000|2021-10-14 08:53:20|86303.6|86253.6|86290.2|86240.2|86304.7|86254.7|86289.5|86239.5|53
1634201610000|2021-10-14 08:53:30|86290.1|86240.1|86290.7|86240.7|86291.8|86241.8|86287.3|86237.3|42
1634201620000|2021-10-14 08:53:40|86292|86242|86289.5|86239.5|86292|86242|86289.5|86239.5|37
1634201630000|2021-10-14 08:53:50|86289.3|86239.3|86291.4|86241.4|86292.5|86242.5|86288.8|86238.8|36
1634201640000|2021-10-14 08:54:00|86291.9|86241.9|86298.2|86248.2|86299.7|86249.7|86291.9|86241.9|51
1634201650000|2021-10-14 08:54:10|86298.4|86248.4|86293.4|86243.4|86305.9|86255.9|86292.8|86242.8|59
1634201660000|2021-10-14 08:54:20|86293.5|86243.5|86290.9|86240.9|86294.6|86244.6|86290.9|86240.9|35
1634201670000|2021-10-14 08:54:30|86291.2|86241.2|86290.8|86240.8|86292.1|86242.1|86287.5|86237.5|42
1634201680000|2021-10-14 08:54:40|86291.2|86241.2|86287|86237|86291.2|86241.2|86287|86237|38
1634201690000|2021-10-14 08:54:50|86287.1|86237.1|86287.9|86237.9|86288.4|86238.4|86286.6|86236.6|23
1634201700000|2021-10-14 08:55:00|86287.7|86237.7|86290.9|86240.9|86290.9|86240.9|86281.2|86231.2|49
1634201710000|2021-10-14 08:55:10|86291|86241|86286.3|86236.3|86291.2|86250.2|86274|86236.3|47
1634201720000|2021-10-14 08:55:20|86287.7|86237.7|86284.4|86234.4|86288.1|86250.2|86272.2|86233.5|39
1634201730000|2021-10-14 08:55:30|86284.6|86234.6|86284|86234|86284.8|86234.8|86277.6|86227.6|55
1634201740000|2021-10-14 08:55:40|86284.4|86234.4|86280.7|86230.7|86286.6|86236.6|86280.6|86230.6|56
1634201750000|2021-10-14 08:55:50|86281|86231|86264.1|86239.1|86281.4|86240|86263.4|86225.6|33
1634201760000|2021-10-14 08:56:00|86264.2|86239.2|86277.5|86227.5|86278|86239.3|86264.2|86225.1|37
1634201770000|2021-10-14 08:56:10|86277.6|86227.6|86277|86227|86278.6|86228.6|86276.7|86226.7|20
1634201780000|2021-10-14 08:56:20|86277.8|86227.8|86280.8|86230.8|86282.3|86232.3|86277|86227|28
1634201790000|2021-10-14 08:56:30|86280.7|86230.7|86280.1|86230.1|86280.8|86230.8|86279.4|86229.4|27
1634201800000|2021-10-14 08:56:40|86280.2|86230.2|86283.8|86233.8|86286.7|86236.7|86279.2|86229.2|46
1634201810000|2021-10-14 08:56:50|86283.7|86233.7|86282.1|86232.1|86286.4|86236.4|86281.4|86231.4|52
1634201820000|2021-10-14 08:57:00|86282.4|86232.4|86281.8|86231.8|86283.1|86233.1|86281.6|86231.6|40
1634201830000|2021-10-14 08:57:10|86281.7|86231.7|86289.7|86239.7|86291.6|86241.6|86281.2|86231.2|50
1634201840000|2021-10-14 08:57:20|86289.8|86239.8|86294.1|86244.1|86294.7|86244.7|86288.3|86238.3|55
1634201850000|2021-10-14 08:57:30|86294.3|86244.3|86292.9|86242.9|86296|86246|86292.2|86242.2|42
1634201860000|2021-10-14 08:57:40|86292.3|86242.3|86292.9|86242.9|86294.1|86253.6|86277.8|86238.2|40
1634201870000|2021-10-14 08:57:50|86293.8|86243.8|86292.9|86242.9|86295.3|86245.3|86292.7|86242.7|42
1634201880000|2021-10-14 08:58:00|86293.2|86243.2|86290.6|86240.6|86293.3|86243.3|86288.9|86238.9|25
1634201890000|2021-10-14 08:58:10|86291.6|86241.6|86290.1|86240.1|86292.4|86242.4|86290.1|86240.1|39
1634201900000|2021-10-14 08:58:20|86289.8|86239.8|86294.1|86244.1|86294.1|86244.1|86289.8|86239.8|49
1634201910000|2021-10-14 08:58:30|86294|86244|86292.9|86242.9|86295.1|86245.1|86290.3|86240.3|43
1634201920000|2021-10-14 08:58:40|86293|86243|86288.8|86238.8|86293.3|86243.3|86288.2|86238.2|40
1634201930000|2021-10-14 08:58:50|86288.6|86238.6|86291|86241|86291.5|86241.5|86287.7|86237.7|42
1634201940000|2021-10-14 08:59:00|86290.9|86240.9|86290.6|86240.6|86293.2|86243.2|86289.2|86239.2|39
1634201950000|2021-10-14 08:59:10|86290.5|86240.5|86291.8|86241.8|86291.8|86241.8|86287.9|86237.9|35
1634201960000|2021-10-14 08:59:20|86291.4|86241.4|86298|86248|86299.4|86260.1|86284.6|86241.3|49
1634201970000|2021-10-14 08:59:30|86297.8|86247.8|86302.5|86252.5|86302.5|86252.5|86296.7|86246.7|41
1634201980000|2021-10-14 08:59:40|86302|86252|86303|86253|86307.6|86257.6|86299|86249|57
1634201990000|2021-10-14 08:59:50|86302.8|86252.8|86303.4|86253.4|86305.2|86255.2|86300.9|86250.9|62
1634202000000|2021-10-14 09:00:00|86302.6|86252.6|86292.3|86242.3|86302.7|86252.7|86287.4|86237.4|55
1634202010000|2021-10-14 09:00:10|86292|86242|86294.1|86244.1|86295.5|86245.5|86287.1|86237.1|39
1634202020000|2021-10-14 09:00:20|86294.3|86244.3|86286.2|86236.2|86294.6|86244.6|86285.5|86235.5|55
1634202030000|2021-10-14 09:00:30|86285.7|86235.7|86285.1|86235.1|86289.9|86239.9|86281.6|86231.6|56
1634202040000|2021-10-14 09:00:40|86285|86235|86287.4|86237.4|86289.2|86239.2|86285|86235|48
1634202050000|2021-10-14 09:00:50|86287.3|86237.3|86283|86233|86288.3|86238.3|86282.8|86232.8|45
1634202060000|2021-10-14 09:01:00|86282.8|86232.8|86281.7|86231.7|86284.5|86234.5|86281.2|86231.2|39
1634202070000|2021-10-14 09:01:10|86281.3|86231.3|86282.4|86232.4|86282.4|86232.4|86280.6|86230.6|34
1634202080000|2021-10-14 09:01:20|86282.3|86232.3|86282.3|86232.3|86282.7|86232.7|86281.5|86231.5|25
1634202090000|2021-10-14 09:01:30|86282.5|86232.5|86291.4|86241.4|86291.4|86245|86269.5|86230.9|38
1634202100000|2021-10-14 09:01:40|86292|86242|86289.3|86239.3|86292|86242|86289.2|86239.2|35
1634202110000|2021-10-14 09:01:50|86289.2|86239.2|86287.1|86237.1|86290.4|86244.6|86268.5|86231.8|33
1634202120000|2021-10-14 09:02:00|86288.6|86238.6|86288.7|86238.7|86290.4|86240.4|86285.7|86235.7|45
1634202130000|2021-10-14 09:02:10|86289|86239|86291.5|86241.5|86291.8|86241.8|86288.8|86238.8|21
1634202140000|2021-10-14 09:02:20|86291.8|86241.8|86291.2|86241.2|86292.1|86242.1|86290.6|86240.6|21
1634202150000|2021-10-14 09:02:30|86290.6|86240.6|86286.2|86236.2|86290.6|86240.6|86284.1|86234.1|52
1634202160000|2021-10-14 09:02:40|86286.8|86236.8|86283.5|86233.5|86288.1|86238.1|86282.8|86232.8|38
1634202170000|2021-10-14 09:02:50|86284|86234|86281.8|86231.8|86284|86234|86281.7|86231.7|25
1634202180000|2021-10-14 09:03:00|86281.7|86231.7|86282.2|86232.2|86282.3|86232.3|86281.6|86231.6|17
1634202190000|2021-10-14 09:03:10|86281.9|86231.9|86278.2|86228.2|86282.8|86232.8|86273.7|86223.7|35
1634202200000|2021-10-14 09:03:20|86278.5|86228.5|86272.2|86222.2|86278.5|86235.7|86260.6|86220.8|35
1634202210000|2021-10-14 09:03:30|86272.5|86222.5|86259.3|86234.3|86272.8|86234.9|86258.5|86222.1|28
1634202220000|2021-10-14 09:03:40|86260|86235|86278.8|86228.8|86281.1|86243.7|86259.4|86222.5|31
1634202230000|2021-10-14 09:03:50|86279.7|86229.7|86279.9|86229.9|86280.9|86230.9|86279|86229|30
1634202240000|2021-10-14 09:04:00|86279.8|86229.8|86269.6|86219.6|86283.6|86233.6|86269.6|86219.6|54
1634202250000|2021-10-14 09:04:10|86271|86221|86268|86218|86271.1|86221.1|86267.1|86217.1|41
1634202260000|2021-10-14 09:04:20|86268.1|86218.1|86260|86210|86268.6|86218.6|86258.8|86208.8|44
1634202270000|2021-10-14 09:04:30|86260.3|86210.3|86262.3|86212.3|86262.8|86212.8|86259.9|86209.9|31
1634202280000|2021-10-14 09:04:40|86262.7|86212.7|86254.6|86204.6|86265.4|86227.8|86252.8|86204.6|51
1634202290000|2021-10-14 09:04:50|86254.7|86204.7|86253.6|86203.6|86256.1|86214|86239|86199.6|54
1634202300000|2021-10-14 09:05:00|86253.8|86203.8|86235|86210|86255|86210.2|86233.8|86197|45
1634202310000|2021-10-14 09:05:10|86234.9|86209.9|86247|86197|86249.3|86211.8|86232.9|86196.1|46
1634202320000|2021-10-14 09:05:20|86246.8|86196.8|86247.5|86197.5|86249.3|86199.3|86246.8|86196.8|36
1634202330000|2021-10-14 09:05:30|86247|86197|86248|86198|86249.1|86208.3|86232.6|86193.4|54
1634202340000|2021-10-14 09:05:40|86248.1|86198.1|86250.2|86200.2|86250.3|86200.3|86248|86198|37
1634202350000|2021-10-14 09:05:50|86250.4|86200.4|86249|86199|86250.6|86200.6|86248.9|86198.9|21
1634202360000|2021-10-14 09:06:00|86249.1|86199.1|86247.4|86197.4|86249.1|86199.1|86247.1|86197.1|19
1634202370000|2021-10-14 09:06:10|86247.5|86197.5|86251.5|86201.5|86252.4|86202.4|86247.1|86197.1|32
1634202380000|2021-10-14 09:06:20|86251.6|86201.6|86252.6|86202.6|86252.9|86202.9|86251.1|86201.1|27
1634202390000|2021-10-14 09:06:30|86252.3|86202.3|86252|86202|86253.1|86203.1|86247|86197|49
1634202400000|2021-10-14 09:06:40|86252.2|86202.2|86248.7|86198.7|86253.4|86203.4|86247|86197|46
1634202410000|2021-10-14 09:06:50|86248.5|86198.5|86244.4|86194.4|86248.5|86207.3|86230.1|86192.7|36
1634202420000|2021-10-14 09:07:00|86244.5|86194.5|86236.8|86186.8|86244.5|86194.5|86230.9|86180.9|38
1634202430000|2021-10-14 09:07:10|86235|86185|86234.9|86184.9|86237.8|86194.7|86217.8|86179.7|55
1634202440000|2021-10-14 09:07:20|86234.7|86184.7|86231.5|86181.5|86236|86186|86229.2|86179.2|42
1634202450000|2021-10-14 09:07:30|86230.8|86180.8|86249.2|86199.2|86249.2|86199.2|86230.7|86180.7|48
1634202460000|2021-10-14 09:07:40|86238.1|86213.1|86251.1|86201.1|86254.6|86214.6|86236.2|86200.7|44
1634202470000|2021-10-14 09:07:50|86251.4|86201.4|86249.1|86199.1|86253.2|86214.7|86238.3|86197.2|31
1634202480000|2021-10-14 09:08:00|86250.6|86200.6|86239.6|86214.6|86256|86216|86235.5|86197.7|40
1634202490000|2021-10-14 09:08:10|86241.4|86216.4|86256|86206|86256|86216.4|86241.1|86202|28
1634202500000|2021-10-14 09:08:20|86243.3|86218.3|86255.3|86205.3|86257.2|86218.3|86243.3|86204.5|27
1634202510000|2021-10-14 09:08:30|86254.6|86204.6|86254.5|86204.5|86254.7|86216.3|86239.5|86201.8|32
1634202520000|2021-10-14 09:08:40|86254.8|86204.8|86259.6|86209.6|86259.7|86209.7|86251.6|86201.6|39
1634202530000|2021-10-14 09:08:50|86259.3|86209.3|86258.3|86208.3|86260.6|86210.6|86258.3|86208.3|24
1634202540000|2021-10-14 09:09:00|86258.2|86208.2|86249.4|86199.4|86260.1|86210.1|86249.2|86199.2|42
1634202550000|2021-10-14 09:09:10|86249.6|86199.6|86258.5|86208.5|86259.1|86209.1|86249.2|86199.2|46
1634202560000|2021-10-14 09:09:20|86258.2|86208.2|86253.4|86203.4|86258.6|86208.6|86252.3|86202.3|39
1634202570000|2021-10-14 09:09:30|86253.2|86203.2|86253.6|86203.6|86253.7|86203.7|86252.5|86202.5|33
1634202580000|2021-10-14 09:09:40|86253.4|86203.4|86261.5|86211.5|86263|86213|86251.2|86201.2|45
1634202590000|2021-10-14 09:09:50|86261.3|86211.3|86262.3|86212.3|86263.6|86213.6|86261.3|86211.3|42
1634202600000|2021-10-14 09:10:00|86262.4|86212.4|86259|86209|86262.4|86212.4|86258.5|86208.5|32
1634202610000|2021-10-14 09:10:10|86258.9|86208.9|86262.2|86212.2|86262.2|86212.2|86258.8|86208.8|33
1634202620000|2021-10-14 09:10:20|86262.3|86212.3|86262.5|86212.5|86263.5|86213.5|86261.5|86211.5|27
1634202630000|2021-10-14 09:10:30|86262.8|86212.8|86261.6|86211.6|86263.3|86213.3|86258.9|86208.9|31
1634202640000|2021-10-14 09:10:40|86263.2|86213.2|86262.3|86212.3|86263.3|86213.3|86261.1|86211.1|18
1634202650000|2021-10-14 09:10:50|86262|86212|86257.2|86207.2|86262|86212|86256.7|86206.7|45
1634202660000|2021-10-14 09:11:00|86257.8|86207.8|86255.7|86205.7|86258.1|86208.1|86255|86205|37
1634202670000|2021-10-14 09:11:10|86254.9|86204.9|86251.6|86201.6|86254.9|86204.9|86249|86199|38
1634202680000|2021-10-14 09:11:20|86250.9|86200.9|86251|86201|86252|86202|86250.2|86200.2|26
1634202690000|2021-10-14 09:11:30|86251.2|86201.2|86252|86202|86252|86202|86250.5|86200.5|26
1634202700000|2021-10-14 09:11:40|86251.6|86201.6|86255.5|86205.5|86258.6|86220.6|86243.2|86201.4|24
1634202710000|2021-10-14 09:11:50|86256.2|86206.2|86258.1|86208.1|86258.9|86208.9|86254.7|86204.7|41
1634202720000|2021-10-14 09:12:00|86257.2|86207.2|86254.6|86204.6|86259|86209|86253.4|86203.4|43
1634202730000|2021-10-14 09:12:10|86254.8|86204.8|86249.6|86199.6|86255.2|86205.2|86247.9|86197.9|53
1634202740000|2021-10-14 09:12:20|86248.6|86198.6|86249.5|86199.5|86250.2|86200.2|86247.5|86197.5|35
1634202750000|2021-10-14 09:12:30|86249.3|86199.3|86247|86197|86249.3|86199.3|86244.4|86194.4|44
1634202760000|2021-10-14 09:12:40|86246.5|86196.5|86249.8|86199.8|86254|86204|86246.5|86196.5|50
1634202770000|2021-10-14 09:12:50|86251|86201|86251.7|86201.7|86253|86203|86249.3|86199.3|48
1634202780000|2021-10-14 09:13:00|86251.9|86201.9|86247.9|86197.9|86252|86213|86236.8|86197.4|41
1634202790000|2021-10-14 09:13:10|86248|86198|86251.9|86201.9|86253.6|86203.6|86247.7|86197.7|46
1634202800000|2021-10-14 09:13:20|86252.2|86202.2|86253.4|86203.4|86253.4|86203.4|86251.5|86201.5|32
1634202810000|2021-10-14 09:13:30|86254.2|86204.2|86251.6|86201.6|86254.2|86204.2|86248.6|86198.6|43
1634202820000|2021-10-14 09:13:40|86251.4|86201.4|86256.6|86206.6|86257|86207|86251.1|86201.1|43
1634202830000|2021-10-14 09:13:50|86256.9|86206.9|86257.2|86207.2|86258|86208|86254.6|86204.6|41
1634202840000|2021-10-14 09:14:00|86257.9|86207.9|86257.9|86207.9|86259.3|86209.3|86257.6|86207.6|30
1634202850000|2021-10-14 09:14:10|86258.2|86208.2|86259.2|86209.2|86259.6|86209.6|86256.5|86206.5|35
1634202860000|2021-10-14 09:14:20|86258.9|86208.9|86259.6|86209.6|86261.2|86211.2|86258.4|86208.4|32
1634202870000|2021-10-14 09:14:30|86259.5|86209.5|86252.4|86202.4|86259.5|86221.7|86233.5|86194.5|36
1634202880000|2021-10-14 09:14:40|86251.7|86201.7|86245.3|86195.3|86253.9|86203.9|86244.2|86194.2|38
1634202890000|2021-10-14 09:14:50|86245.4|86195.4|86250.1|86200.1|86251.6|86210.8|86234.6|86195.2|42
1634202900000|2021-10-14 09:15:00|86249.8|86199.8|86255.2|86205.2|86255.7|86205.7|86249.8|86199.8|39
1634202910000|2021-10-14 09:15:10|86255.1|86205.1|86258.3|86208.3|86258.4|86208.4|86254.3|86204.3|38
1634202920000|2021-10-14 09:15:20|86258.5|86208.5|86259.2|86209.2|86259.3|86209.3|86257.3|86207.3|18
1634202930000|2021-10-14 09:15:30|86259.3|86209.3|86259.5|86209.5|86259.9|86221.6|86246.3|86208.7|18
1634202940000|2021-10-14 09:15:40|86259.4|86209.4|86259.9|86209.9|86260.2|86210.2|86259.4|86209.4|24
1634202950000|2021-10-14 09:15:50|86259.8|86209.8|86257.1|86207.1|86260.1|86210.1|86254.9|86204.9|35
1634202960000|2021-10-14 09:16:00|86256.2|86206.2|86253.5|86203.5|86256.8|86211.2|86234.6|86192.9|49
1634202970000|2021-10-14 09:16:10|86254.8|86204.8|86254.7|86204.7|86255.8|86205.8|86251.6|86201.6|47
1634202980000|2021-10-14 09:16:20|86254.5|86204.5|86240.4|86190.4|86256|86206|86240.4|86190.4|51
1634202990000|2021-10-14 09:16:30|86240.3|86190.3|86239.8|86189.8|86240.3|86190.3|86238.5|86188.5|27
1634203000000|2021-10-14 09:16:40|86241.5|86191.5|86240.1|86190.1|86241.5|86191.5|86239.8|86189.8|22
1634203010000|2021-10-14 09:16:50|86240|86190|86242.6|86192.6|86243.9|86193.9|86239.4|86189.4|30
1634203020000|2021-10-14 09:17:00|86242.3|86192.3|86245.3|86195.3|86248|86198|86242.3|86192.3|46
1634203030000|2021-10-14 09:17:10|86244.6|86194.6|86239.4|86189.4|86245.1|86203|86227.1|86187.9|55
1634203040000|2021-10-14 09:17:20|86239.2|86189.2|86229.1|86179.1|86239.2|86201.5|86225.4|86178.9|30
1634203050000|2021-10-14 09:17:30|86229.2|86179.2|86230.1|86180.1|86230.1|86180.1|86227.5|86177.5|34
1634203060000|2021-10-14 09:17:40|86230.3|86180.3|86228.2|86178.2|86230.5|86180.5|86227.5|86177.5|37
1634203070000|2021-10-14 09:17:50|86228.3|86178.3|86217.5|86167.5|86229.1|86179.1|86217.2|86167.2|29
1634203080000|2021-10-14 09:18:00|86217.8|86167.8|86194.7|86144.7|86218.2|86168.2|86194.7|86144.7|60
1634203090000|2021-10-14 09:18:10|86194.9|86144.9|86192|86142|86196.2|86146.2|86190.9|86140.9|61
1634203100000|2021-10-14 09:18:20|86191.7|86141.7|86191.4|86141.4|86192.6|86142.6|86190.9|86140.9|33
1634203110000|2021-10-14 09:18:30|86191.5|86141.5|86191.6|86141.6|86192.2|86142.2|86190.3|86140.3|43
1634203120000|2021-10-14 09:18:40|86191.4|86141.4|86184.5|86134.5|86192.7|86150.5|86174.5|86134.5|51
1634203130000|2021-10-14 09:18:50|86184.6|86134.6|86188.5|86138.5|86189.1|86139.1|86184.6|86134.6|37
1634203140000|2021-10-14 09:19:00|86188.4|86138.4|86189.6|86139.6|86190.7|86146.4|86171.4|86132.7|49
1634203150000|2021-10-14 09:19:10|86189.7|86139.7|86183.2|86133.2|86189.7|86151.6|86175.2|86133.2|58
1634203160000|2021-10-14 09:19:20|86183|86133|86185.3|86135.3|86185.3|86135.3|86181.6|86131.6|45
1634203170000|2021-10-14 09:19:30|86185|86135|86184.5|86134.5|86188.4|86138.4|86184.1|86134.1|43
1634203180000|2021-10-14 09:19:40|86184.7|86134.7|86189|86139|86189.2|86139.2|86184.7|86134.7|38
1634203190000|2021-10-14 09:19:50|86191|86141|86190.7|86140.7|86194.3|86144.3|86189.9|86139.9|53
1634203200000|2021-10-14 09:20:00|86191.1|86141.1|86192.9|86142.9|86193.6|86143.6|86190.9|86140.9|39
1634203210000|2021-10-14 09:20:10|86192.8|86142.8|86190.8|86140.8|86192.8|86142.8|86190.8|86140.8|39
1634203220000|2021-10-14 09:20:20|86190.4|86140.4|86188.7|86138.7|86191.2|86141.2|86187|86137|40
1634203230000|2021-10-14 09:20:30|86188.8|86138.8|86188|86138|86188.9|86138.9|86187.4|86137.4|27
1634203240000|2021-10-14 09:20:40|86187.7|86137.7|86183.4|86133.4|86190.6|86140.6|86182.1|86132.1|44
1634203250000|2021-10-14 09:20:50|86183.6|86133.6|86183.1|86133.1|86184.6|86134.6|86181.6|86131.6|37
1634203260000|2021-10-14 09:21:00|86182.9|86132.9|86183.2|86133.2|86183.8|86133.8|86182.5|86132.5|34
1634203270000|2021-10-14 09:21:10|86183.8|86133.8|86195.9|86145.9|86195.9|86145.9|86183.8|86133.8|41
1634203280000|2021-10-14 09:21:20|86195.8|86145.8|86195.6|86145.6|86196|86146|86192.5|86142.5|42
1634203290000|2021-10-14 09:21:30|86195.4|86145.4|86197.9|86147.9|86199.5|86149.5|86195|86145|37
1634203300000|2021-10-14 09:21:40|86198.3|86148.3|86181.5|86131.5|86198.3|86148.3|86180.9|86130.9|48
1634203310000|2021-10-14 09:21:50|86181.7|86131.7|86181.6|86131.6|86182.1|86132.1|86179.5|86129.5|35
1634203320000|2021-10-14 09:22:00|86182|86132|86168.5|86143.5|86186.2|86144|86166.9|86130.2|47
1634203330000|2021-10-14 09:22:10|86168.4|86143.4|86173.4|86123.4|86177.9|86143.4|86162.5|86122.8|44
1634203340000|2021-10-14 09:22:20|86173|86123|86179|86129|86180|86130|86171.4|86121.4|48
1634203350000|2021-10-14 09:22:30|86180.2|86130.2|86184.8|86134.8|86185.3|86135.3|86178.5|86128.5|57
1634203360000|2021-10-14 09:22:40|86183.9|86133.9|86181|86131|86184.2|86143.4|86168.4|86127.4|64
1634203370000|2021-10-14 09:22:50|86180.8|86130.8|86181.1|86131.1|86182.9|86132.9|86179.8|86129.8|52
1634203380000|2021-10-14 09:23:00|86180.8|86130.8|86176.3|86126.3|86180.8|86130.8|86174.1|86124.1|55
1634203390000|2021-10-14 09:23:10|86176.2|86126.2|86175.1|86125.1|86179.1|86129.1|86174.7|86124.7|39
1634203400000|2021-10-14 09:23:20|86175|86125|86173.6|86123.6|86176.7|86126.7|86172.3|86122.3|46
1634203410000|2021-10-14 09:23:30|86173.4|86123.4|86163.3|86113.3|86173.5|86123.5|86162.6|86112.6|46
1634203420000|2021-10-14 09:23:40|86163.6|86113.6|86160.7|86110.7|86166.2|86129.5|86154.5|86110|45
1634203430000|2021-10-14 09:23:50|86160.1|86110.1|86165.8|86115.8|86167.2|86117.2|86160.1|86110.1|43
1634203440000|2021-10-14 09:24:00|86167.4|86117.4|86165.8|86115.8|86168.3|86118.3|86164.7|86114.7|54
1634203450000|2021-10-14 09:24:10|86165.6|86115.6|86163.5|86113.5|86165.6|86115.6|86162.6|86112.6|37
1634203460000|2021-10-14 09:24:20|86164.5|86114.5|86163.1|86113.1|86168|86118|86163.1|86113.1|49
1634203470000|2021-10-14 09:24:30|86163.2|86113.2|86171.3|86121.3|86172.3|86122.3|86163.2|86113.2|47
1634203480000|2021-10-14 09:24:40|86171.5|86121.5|86167.3|86117.3|86172.2|86122.2|86167|86117|39
1634203490000|2021-10-14 09:24:50|86167.8|86117.8|86167.7|86117.7|86168.3|86118.3|86164.1|86114.1|44
1634203500000|2021-10-14 09:25:00|86167.1|86117.1|86166.2|86116.2|86167.7|86117.7|86164.9|86114.9|51
1634203510000|2021-10-14 09:25:10|86165.8|86115.8|86166.5|86116.5|86167.5|86117.5|86163.5|86113.5|39
1634203520000|2021-10-14 09:25:20|86166.3|86116.3|86164.3|86114.3|86166.4|86116.4|86164.3|86114.3|35
1634203530000|2021-10-14 09:25:30|86164.2|86114.2|86164.6|86114.6|86165.7|86115.7|86164.2|86114.2|32
1634203540000|2021-10-14 09:25:40|86165.2|86115.2|86160.7|86110.7|86165.9|86115.9|86160.7|86110.7|48
1634203550000|2021-10-14 09:25:50|86160.9|86110.9|86162.1|86112.1|86163.5|86113.5|86160.7|86110.7|39
1634203560000|2021-10-14 09:26:00|86160.8|86110.8|86161.3|86111.3|86162.6|86112.6|86160.5|86110.5|35
1634203570000|2021-10-14 09:26:10|86161.2|86111.2|86160.8|86110.8|86167.2|86117.2|86160.3|86110.3|50
1634203580000|2021-10-14 09:26:20|86161.6|86111.6|86162.8|86112.8|86163.9|86113.9|86160.7|86110.7|52
1634203590000|2021-10-14 09:26:30|86162|86112|86162.6|86112.6|86164.5|86114.5|86161.6|86111.6|23
1634203600000|2021-10-14 09:26:40|86162.7|86112.7|86162.7|86112.7|86163.6|86113.6|86161.9|86111.9|27
1634203610000|2021-10-14 09:26:50|86162.5|86112.5|86162.1|86112.1|86165.6|86115.6|86161.7|86111.7|36
1634203620000|2021-10-14 09:27:00|86162.5|86112.5|86163.9|86113.9|86163.9|86113.9|86162.1|86112.1|31
1634203630000|2021-10-14 09:27:10|86163.2|86113.2|86164.1|86114.1|86166.6|86126|86151|86112.5|38
1634203640000|2021-10-14 09:27:20|86163.9|86113.9|86162.8|86112.8|86164.7|86114.7|86162.8|86112.8|32
1634203650000|2021-10-14 09:27:30|86163.3|86113.3|86164.4|86114.4|86164.4|86114.4|86163.3|86113.3|29
1634203660000|2021-10-14 09:27:40|86164.3|86114.3|86153.3|86103.3|86164.6|86114.6|86148.7|86098.7|48
1634203670000|2021-10-14 09:27:50|86152.4|86102.4|86152.7|86102.7|86152.9|86102.9|86151.1|86101.1|28
1634203680000|2021-10-14 09:28:00|86152.8|86102.8|86152.5|86102.5|86153.8|86103.8|86152.4|86102.4|31
1634203690000|2021-10-14 09:28:10|86151.5|86101.5|86153.3|86103.3|86154.3|86104.3|86151.5|86101.5|26
1634203700000|2021-10-14 09:28:20|86152.6|86102.6|86154|86104|86154.4|86104.4|86152.6|86102.6|15
1634203710000|2021-10-14 09:28:30|86154.2|86104.2|86155|86105|86157.2|86107.2|86153.6|86103.6|28
1634203720000|2021-10-14 09:28:40|86154.7|86104.7|86154.5|86104.5|86155.5|86105.5|86154.5|86104.5|38
1634203730000|2021-10-14 09:28:50|86154.4|86104.4|86155.5|86105.5|86157.8|86117.2|86141.8|86102.7|33
1634203740000|2021-10-14 09:29:00|86156|86106|86160.4|86110.4|86160.9|86110.9|86155.3|86105.3|33
1634203750000|2021-10-14 09:29:10|86160.3|86110.3|86160.4|86110.4|86160.4|86110.4|86159.3|86109.3|22
1634203760000|2021-10-14 09:29:20|86160.3|86110.3|86159.4|86109.4|86160.4|86110.4|86158.9|86108.9|22
1634203770000|2021-10-14 09:29:30|86159.1|86109.1|86159.1|86109.1|86159.9|86109.9|86158.6|86108.6|25
1634203780000|2021-10-14 09:29:40|86158.9|86108.9|86158.6|86108.6|86159.4|86109.4|86157.9|86107.9|21
1634203790000|2021-10-14 09:29:50|86158.3|86108.3|86161.6|86111.6|86162.2|86112.2|86158.3|86108.3|31
1634203800000|2021-10-14 09:30:00|86161.9|86111.9|86162.8|86112.8|86163.6|86113.6|86158.6|86108.6|41
1634203810000|2021-10-14 09:30:10|86163|86113|86168.1|86118.1|86168.7|86118.7|86159|86109|43
1634203820000|2021-10-14 09:30:20|86168.3|86118.3|86166.8|86116.8|86170|86120|86162.8|86112.8|50
1634203830000|2021-10-14 09:30:30|86166.9|86116.9|86166|86116|86167|86117|86164.2|86114.2|50
1634203840000|2021-10-14 09:30:40|86165.6|86115.6|86165.4|86115.4|86167.3|86117.3|86163.5|86113.5|34
1634203850000|2021-10-14 09:30:50|86165.3|86115.3|86169.8|86119.8|86169.9|86119.9|86165.2|86115.2|22
1634203860000|2021-10-14 09:31:00|86170.5|86120.5|86172.2|86122.2|86172.7|86122.7|86169.9|86119.9|30
1634203870000|2021-10-14 09:31:10|86172.1|86122.1|86168.5|86118.5|86172.1|86122.1|86167.8|86117.8|24
1634203880000|2021-10-14 09:31:20|86168.1|86118.1|86159.5|86134.5|86172.6|86135.6|86159.5|86117.6|41
1634203890000|2021-10-14 09:31:30|86160.8|86135.8|86174.8|86124.8|86174.9|86136.4|86159.4|86123.2|38
1634203900000|2021-10-14 09:31:40|86175.4|86125.4|86174.2|86124.2|86175.7|86125.7|86173|86123|36
1634203910000|2021-10-14 09:31:50|86174.7|86124.7|86174.4|86124.4|86174.8|86124.8|86173.8|86123.8|33
1634203920000|2021-10-14 09:32:00|86174.3|86124.3|86176.7|86126.7|86177.6|86127.6|86173.4|86123.4|40
1634203930000|2021-10-14 09:32:10|86177.3|86127.3|86171.2|86121.2|86177.4|86127.4|86168.7|86118.7|45
1634203940000|2021-10-14 09:32:20|86171|86121|86169.4|86119.4|86172.1|86122.1|86169.4|86119.4|26
1634203950000|2021-10-14 09:32:30|86169.2|86119.2|86149.9|86099.9|86169.2|86119.2|86146.2|86096.2|48
1634203960000|2021-10-14 09:32:40|86145.9|86095.9|86152.9|86102.9|86152.9|86102.9|86145.9|86095.9|36
1634203970000|2021-10-14 09:32:50|86152.5|86102.5|86151.9|86101.9|86152.7|86102.7|86150.7|86100.7|26
1634203980000|2021-10-14 09:33:00|86151.8|86101.8|86152.8|86102.8|86157.5|86107.5|86149.8|86099.8|40
1634203990000|2021-10-14 09:33:10|86151.8|86101.8|86138.1|86088.1|86152.2|86102.2|86137.6|86087.6|39
1634204000000|2021-10-14 09:33:20|86138.3|86088.3|86130.6|86080.6|86141.9|86091.9|86129.9|86079.9|51
1634204010000|2021-10-14 09:33:30|86130.1|86080.1|86113.4|86063.4|86130.1|86080.1|86109.2|86059.2|54
1634204020000|2021-10-14 09:33:40|86113.2|86063.2|86075.1|86025.1|86113.4|86063.4|86075.1|86025.1|44
1634204030000|2021-10-14 09:33:50|86074.1|86024.1|86079.9|86029.9|86080.4|86030.4|86074.1|86024.1|36
1634204040000|2021-10-14 09:34:00|86080.2|86030.2|86088.3|86038.3|86088.3|86038.3|86080.1|86030.1|39
1634204050000|2021-10-14 09:34:10|86088.5|86038.5|86063.6|86013.6|86090.2|86040.2|86059.7|86009.7|49
1634204060000|2021-10-14 09:34:20|86063.5|86013.5|86061.6|86011.6|86064.7|86014.7|86058.2|86008.2|47
1634204070000|2021-10-14 09:34:30|86061.5|86011.5|86054.5|86004.5|86061.5|86014.9|86039.9|86001.8|41
1634204080000|2021-10-14 09:34:40|86052.8|86002.8|86050.6|86000.6|86054.2|86004.2|86050|86000|33
1634204090000|2021-10-14 09:34:50|86050.5|86000.5|86040.3|85990.3|86050.5|86000.5|86028.9|85978.9|37
1634204100000|2021-10-14 09:35:00|86040.4|85990.4|86045|85995|86048.4|85998.4|86040.4|85990.4|52
1634204110000|2021-10-14 09:35:10|86045.2|85995.2|86037.7|85987.7|86045.2|85995.2|86022.8|85972.8|53
1634204120000|2021-10-14 09:35:20|86039.2|85989.2|86040.6|85990.6|86042.1|85992.1|86037.8|85987.8|53
1634204130000|2021-10-14 09:35:30|86040.2|85990.2|86039.5|85989.5|86042.5|85992.5|86039.5|85989.5|40
1634204140000|2021-10-14 09:35:40|86036.4|85986.4|86037|85987|86038.8|85988.8|86035.6|85985.6|40
1634204150000|2021-10-14 09:35:50|86037.8|85987.8|86042.4|85992.4|86042.4|85992.4|86037.5|85987.5|42
1634204160000|2021-10-14 09:36:00|86042.1|85992.1|86045.1|85995.1|86046.3|85996.3|86041.9|85991.9|46
1634204170000|2021-10-14 09:36:10|86045.2|85995.2|86055.8|86005.8|86055.8|86005.8|86045.2|85995.2|49
1634204180000|2021-10-14 09:36:20|86055.4|86005.4|86057.3|86007.3|86058.2|86008.2|86054.7|86004.7|36
1634204190000|2021-10-14 09:36:30|86057.8|86007.8|86059.9|86009.9|86061.4|86011.4|86056.6|86006.6|35
1634204200000|2021-10-14 09:36:40|86060.6|86010.6|86061.6|86011.6|86062.1|86012.1|86059.4|86009.4|28
1634204210000|2021-10-14 09:36:50|86060.4|86010.4|86063.6|86013.6|86063.6|86013.6|86059.7|86009.7|23
1634204220000|2021-10-14 09:37:00|86063.5|86013.5|86059.1|86009.1|86066.2|86021|86044.4|86007.8|44
1634204230000|2021-10-14 09:37:10|86060|86010|86088.9|86038.9|86089.1|86039.1|86058.5|86008.5|49
1634204240000|2021-10-14 09:37:20|86090.8|86040.8|86095.6|86045.6|86095.8|86045.8|86089.6|86039.6|52
1634204250000|2021-10-14 09:37:30|86095.2|86045.2|86096.4|86046.4|86097.1|86047.1|86094.7|86044.7|42
1634204260000|2021-10-14 09:37:40|86096.5|86046.5|86096.4|86046.4|86099.2|86049.2|86095.5|86045.5|46
1634204270000|2021-10-14 09:37:50|86097.5|86047.5|86097|86047|86098.2|86048.2|86096.8|86046.8|26
1634204280000|2021-10-14 09:38:00|86097.3|86047.3|86096.9|86046.9|86097.5|86047.5|86096.3|86046.3|28
1634204290000|2021-10-14 09:38:10|86097.1|86047.1|86099.8|86049.8|86102|86052|86097.1|86047.1|38
1634204300000|2021-10-14 09:38:20|86099.5|86049.5|86099|86049|86099.7|86049.7|86098|86048|21
1634204310000|2021-10-14 09:38:30|86098.8|86048.8|86090.6|86040.6|86098.8|86048.8|86090.3|86040.3|49
1634204320000|2021-10-14 09:38:40|86090.3|86040.3|86090.7|86040.7|86091.5|86041.5|86089.6|86039.6|36
1634204330000|2021-10-14 09:38:50|86090.9|86040.9|86088.8|86038.8|86090.9|86040.9|86088.5|86038.5|26
1634204340000|2021-10-14 09:39:00|86089|86039|86088.6|86038.6|86090|86040|86088.1|86038.1|32
1634204350000|2021-10-14 09:39:10|86088.2|86038.2|86094.4|86044.4|86096|86046|86088.2|86038.2|40
1634204360000|2021-10-14 09:39:20|86094.1|86044.1|86096.7|86046.7|86097.1|86057|86082|86043.9|35
1634204370000|2021-10-14 09:39:30|86096.5|86046.5|86098.7|86048.7|86100.3|86050.3|86096.5|86046.5|40
1634204380000|2021-10-14 09:39:40|86098.6|86048.6|86092.1|86042.1|86098.6|86048.6|86090.3|86040.3|38
1634204390000|2021-10-14 09:39:50|86092|86042|86096|86046|86096.1|86046.1|86091.1|86041.1|42
1634204400000|2021-10-14 09:40:00|86096.5|86046.5|86097|86047|86098.5|86048.5|86096.1|86046.1|41
1634204410000|2021-10-14 09:40:10|86096.9|86046.9|86098.1|86048.1|86098.5|86048.5|86095.7|86045.7|45
1634204420000|2021-10-14 09:40:20|86098|86048|86098.4|86048.4|86102.6|86052.6|86097.8|86047.8|45
1634204430000|2021-10-14 09:40:30|86098.1|86048.1|86090.1|86040.1|86098.6|86048.6|86089.9|86039.9|48
1634204440000|2021-10-14 09:40:40|86090.3|86040.3|86093.9|86043.9|86095.1|86045.1|86090.1|86040.1|45
1634204450000|2021-10-14 09:40:50|86094.1|86044.1|86091.1|86041.1|86094.1|86044.1|86090.8|86040.8|31
1634204460000|2021-10-14 09:41:00|86091.2|86041.2|86088.5|86038.5|86091.3|86041.3|86086.3|86036.3|53
1634204470000|2021-10-14 09:41:10|86087.9|86037.9|86086.8|86036.8|86088.1|86038.1|86086.4|86036.4|31
1634204480000|2021-10-14 09:41:20|86086.5|86036.5|86083.1|86033.1|86087.5|86037.5|86082.8|86032.8|44
1634204490000|2021-10-14 09:41:30|86082.6|86032.6|86086.3|86036.3|86087.1|86037.1|86082.6|86032.6|37
1634204500000|2021-10-14 09:41:40|86086.7|86036.7|86085.6|86035.6|86087.5|86037.5|86085.4|86035.4|41
1634204510000|2021-10-14 09:41:50|86085.4|86035.4|86082.3|86032.3|86085.9|86035.9|86081.6|86031.6|37
1634204520000|2021-10-14 09:42:00|86082.4|86032.4|86078.4|86028.4|86082.4|86032.4|86078.4|86028.4|42
1634204530000|2021-10-14 09:42:10|86078.9|86028.9|86078.2|86028.2|86079.4|86029.4|86078.2|86028.2|22
1634204540000|2021-10-14 09:42:20|86077.7|86027.7|86076.8|86026.8|86078.1|86028.1|86076.1|86026.1|23
1634204550000|2021-10-14 09:42:30|86076.9|86026.9|86079.7|86029.7|86080.3|86030.3|86076.6|86026.6|28
1634204560000|2021-10-14 09:42:40|86079.4|86029.4|86074.7|86024.7|86080.1|86030.1|86074.7|86024.7|23
1634204570000|2021-10-14 09:42:50|86075.1|86025.1|86078.9|86028.9|86081|86031|86073|86023|52
1634204580000|2021-10-14 09:43:00|86079.4|86029.4|86081.5|86031.5|86082.5|86032.5|86079.4|86029.4|33
1634204590000|2021-10-14 09:43:10|86081.7|86031.7|86079.3|86029.3|86086.2|86036.2|86078.5|86028.5|42
1634204600000|2021-10-14 09:43:20|86077.5|86027.5|86080.2|86030.2|86081.2|86031.2|86077.5|86027.5|45
1634204610000|2021-10-14 09:43:30|86079.6|86029.6|86080.7|86030.7|86083.3|86033.3|86077.4|86027.4|49
1634204620000|2021-10-14 09:43:40|86080.8|86030.8|86086.9|86036.9|86087.9|86037.9|86079.8|86029.8|49
1634204630000|2021-10-14 09:43:50|86087|86037|86086.7|86036.7|86087.2|86037.2|86086.2|86036.2|30
1634204640000|2021-10-14 09:44:00|86086.8|86036.8|86086.7|86036.7|86088|86038|86086.1|86036.1|32
1634204650000|2021-10-14 09:44:10|86086.9|86036.9|86089.8|86039.8|86090.9|86040.9|86086.5|86036.5|36
1634204660000|2021-10-14 09:44:20|86090.2|86040.2|86089.9|86039.9|86091.2|86041.2|86089.3|86039.3|25
1634204670000|2021-10-14 09:44:30|86089.8|86039.8|86087.7|86037.7|86090.1|86040.1|86087.7|86037.7|18
1634204680000|2021-10-14 09:44:40|86087.6|86037.6|86089.3|86039.3|86089.4|86039.4|86087.6|86037.6|26
1634204690000|2021-10-14 09:44:50|86090.9|86040.9|86096.9|86046.9|86096.9|86046.9|86085.5|86035.5|28
1634204700000|2021-10-14 09:45:00|86096.7|86046.7|86099.6|86049.6|86100.3|86050.3|86095.3|86045.3|38
1634204710000|2021-10-14 09:45:10|86099.5|86049.5|86100.4|86050.4|86100.4|86050.4|86099.2|86049.2|16
1634204720000|2021-10-14 09:45:20|86100.5|86050.5|86104.9|86054.9|86105.1|86055.1|86099.8|86049.8|29
1634204730000|2021-10-14 09:45:30|86105.2|86055.2|86110.9|86060.9|86112.7|86075.7|86099.9|86055.2|40
1634204740000|2021-10-14 09:45:40|86110.8|86060.8|86110.9|86060.9|86113.3|86063.3|86110.8|86060.8|44
1634204750000|2021-10-14 09:45:50|86111|86061|86119.1|86069.1|86119.1|86069.1|86110.8|86060.8|42
1634204760000|2021-10-14 09:46:00|86118.8|86068.8|86126.6|86076.6|86128.3|86078.3|86115.1|86065.1|69
1634204770000|2021-10-14 09:46:10|86126.9|86076.9|86133|86083|86133.8|86083.8|86126.7|86076.7|55
1634204780000|2021-10-14 09:46:20|86133.8|86083.8|86130.8|86080.8|86134.2|86084.2|86130.5|86080.5|38
1634204790000|2021-10-14 09:46:30|86131.1|86081.1|86136|86086|86137.4|86087.4|86129.2|86079.2|44
1634204800000|2021-10-14 09:46:40|86136.8|86086.8|86142.2|86092.2|86143|86093|86135.3|86085.3|50
1634204810000|2021-10-14 09:46:50|86142.4|86092.4|86142.4|86092.4|86143.2|86093.2|86140.1|86090.1|36
1634204820000|2021-10-14 09:47:00|86141.3|86091.3|86121|86071|86141.3|86091.3|86116.1|86066.1|42
1634204830000|2021-10-14 09:47:10|86120.7|86070.7|86113.9|86063.9|86124.6|86074.6|86111.5|86061.5|51
1634204840000|2021-10-14 09:47:20|86113.6|86063.6|86106.5|86056.5|86114.5|86064.5|86106.5|86056.5|49
1634204850000|2021-10-14 09:47:30|86106.4|86056.4|86104.7|86054.7|86109.1|86059.1|86103.7|86053.7|41
1634204860000|2021-10-14 09:47:40|86104.5|86054.5|86106.1|86056.1|86106.8|86056.8|86103.4|86053.4|39
1634204870000|2021-10-14 09:47:50|86105.9|86055.9|86108|86058|86108|86058|86105.9|86055.9|26
1634204880000|2021-10-14 09:48:00|86108.1|86058.1|86108.1|86058.1|86108.3|86058.3|86106.7|86056.7|27
1634204890000|2021-10-14 09:48:10|86108.2|86058.2|86108.7|86058.7|86108.8|86058.8|86107.6|86057.6|29
1634204900000|2021-10-14 09:48:20|86108.6|86058.6|86109.8|86059.8|86110.1|86060.1|86107|86057|39
1634204910000|2021-10-14 09:48:30|86109.7|86059.7|86109.5|86059.5|86109.7|86059.7|86108.2|86058.2|32
1634204920000|2021-10-14 09:48:40|86110|86060|86109.7|86059.7|86110.7|86060.7|86109.3|86059.3|27
1634204930000|2021-10-14 09:48:50|86109.6|86059.6|86117.4|86067.4|86117.7|86067.7|86109.6|86059.6|45
1634204940000|2021-10-14 09:49:00|86117.1|86067.1|86119.4|86069.4|86120|86070|86117.1|86067.1|48
1634204950000|2021-10-14 09:49:10|86119.3|86069.3|86119.8|86069.8|86122.5|86072.5|86117.1|86067.1|48
1634204960000|2021-10-14 09:49:20|86120.2|86070.2|86127.8|86077.8|86128|86078|86120.2|86070.2|52
1634204970000|2021-10-14 09:49:30|86127.6|86077.6|86122.2|86072.2|86127.6|86077.6|86121.8|86071.8|42
1634204980000|2021-10-14 09:49:40|86122.3|86072.3|86120.6|86070.6|86124.8|86074.8|86119.3|86069.3|46
1634204990000|2021-10-14 09:49:50|86120.1|86070.1|86106|86056|86121.8|86071.8|86106|86056|47
1634205000000|2021-10-14 09:50:00|86111.8|86061.8|86111.4|86061.4|86113.5|86063.5|86108.3|86058.3|51
1634205010000|2021-10-14 09:50:10|86112|86062|86117.1|86067.1|86117.2|86067.2|86111.5|86061.5|42
1634205020000|2021-10-14 09:50:20|86116.7|86066.7|86118.9|86068.9|86119.5|86069.5|86114.2|86064.2|40
1634205030000|2021-10-14 09:50:30|86119.1|86069.1|86121.2|86071.2|86121.4|86071.4|86117.8|86067.8|35
1634205040000|2021-10-14 09:50:40|86121.3|86071.3|86119.8|86069.8|86122.9|86072.9|86119|86069|39
1634205050000|2021-10-14 09:50:50|86120.1|86070.1|86119.4|86069.4|86120.6|86070.6|86119.3|86069.3|21
1634205060000|2021-10-14 09:51:00|86119.5|86069.5|86119.2|86069.2|86119.8|86069.8|86118.5|86068.5|36
1634205070000|2021-10-14 09:51:10|86119.1|86069.1|86130.4|86080.4|86130.4|86080.4|86119.1|86069.1|53
1634205080000|2021-10-14 09:51:20|86130.2|86080.2|86132.2|86082.2|86132.4|86095.7|86118.8|86079.5|27
1634205090000|2021-10-14 09:51:30|86132.1|86082.1|86130.4|86080.4|86132.1|86082.1|86129.1|86079.1|43
1634205100000|2021-10-14 09:51:40|86130.2|86080.2|86140.3|86090.3|86140.3|86090.3|86130.2|86080.2|49
1634205110000|2021-10-14 09:51:50|86140.1|86090.1|86137.2|86087.2|86141.2|86091.2|86135.9|86085.9|51
1634205120000|2021-10-14 09:52:00|86135|86085|86134.5|86084.5|86137.5|86087.5|86134.5|86084.5|42
1634205130000|2021-10-14 09:52:10|86133.2|86083.2|86130.7|86080.7|86135.1|86085.1|86129.7|86079.7|46
1634205140000|2021-10-14 09:52:20|86129.8|86079.8|86120.7|86070.7|86131.3|86081.3|86119.4|86069.4|60
1634205150000|2021-10-14 09:52:30|86121.1|86071.1|86127.1|86077.1|86128.5|86078.5|86120.9|86070.9|46
1634205160000|2021-10-14 09:52:40|86127.5|86077.5|86132.3|86082.3|86132.5|86082.5|86125.1|86075.1|44
1634205170000|2021-10-14 09:52:50|86120.1|86095.1|86128.7|86078.7|86129.9|86095.1|86120|86076.4|44
1634205180000|2021-10-14 09:53:00|86129|86079|86128.9|86078.9|86130.1|86080.1|86128.6|86078.6|21
1634205190000|2021-10-14 09:53:10|86129.5|86079.5|86135.2|86085.2|86135.2|86095|86118.2|86079.5|48
1634205200000|2021-10-14 09:53:20|86134.1|86084.1|86133.2|86083.2|86134.9|86084.9|86130.5|86080.5|33
1634205210000|2021-10-14 09:53:30|86133.5|86083.5|86132.3|86082.3|86135.7|86085.7|86132|86082|40
1634205220000|2021-10-14 09:53:40|86132.1|86082.1|86132.6|86082.6|86135.5|86085.5|86132.1|86082.1|37
1634205230000|2021-10-14 09:53:50|86133|86083|86134.6|86084.6|86134.8|86084.8|86131.6|86081.6|32
1634205240000|2021-10-14 09:54:00|86134.4|86084.4|86128.7|86078.7|86134.6|86084.6|86125.9|86075.9|32
1634205250000|2021-10-14 09:54:10|86129.1|86079.1|86138.1|86088.1|86139|86089|86128.8|86078.8|52
1634205260000|2021-10-14 09:54:20|86137.9|86087.9|86137.3|86087.3|86138.5|86088.5|86137.3|86087.3|31
1634205270000|2021-10-14 09:54:30|86136.9|86086.9|86136.6|86086.6|86136.9|86086.9|86134.4|86084.4|31
1634205280000|2021-10-14 09:54:40|86135.9|86085.9|86143.9|86093.9|86145.3|86095.3|86135.9|86085.9|41
1634205290000|2021-10-14 09:54:50|86143.8|86093.8|86141.9|86091.9|86145.1|86095.1|86141.9|86091.9|36
1634205300000|2021-10-14 09:55:00|86141.4|86091.4|86136.3|86086.3|86141.4|86091.4|86134.6|86084.6|47
1634205310000|2021-10-14 09:55:10|86136.2|86086.2|86133|86083|86136.4|86086.4|86131.7|86081.7|47
1634205320000|2021-10-14 09:55:20|86132.3|86082.3|86127.5|86077.5|86133.5|86083.5|86126.4|86076.4|46
1634205330000|2021-10-14 09:55:30|86127|86077|86126.1|86076.1|86128.7|86078.7|86125.8|86075.8|37
1634205340000|2021-10-14 09:55:40|86126.2|86076.2|86124.7|86074.7|86126.2|86076.2|86122|86072|32
1634205350000|2021-10-14 09:55:50|86124.8|86074.8|86126.3|86076.3|86126.5|86076.5|86123.1|86073.1|22
1634205360000|2021-10-14 09:56:00|86126.1|86076.1|86131.7|86081.7|86132|86082|86124.1|86074.1|30
1634205370000|2021-10-14 09:56:10|86131.9|86081.9|86126.6|86076.6|86131.9|86081.9|86120.5|86070.5|47
1634205380000|2021-10-14 09:56:20|86127.6|86077.6|86130.7|86080.7|86131.1|86081.1|86125.9|86075.9|48
1634205390000|2021-10-14 09:56:30|86130.6|86080.6|86133.8|86083.8|86134.4|86084.4|86124.6|86074.6|60
1634205400000|2021-10-14 09:56:40|86133|86083|86140.6|86090.6|86141|86091|86133|86083|34
1634205410000|2021-10-14 09:56:50|86139.9|86089.9|86139.3|86089.3|86140.4|86090.4|86138.7|86088.7|28
1634205420000|2021-10-14 09:57:00|86139.2|86089.2|86141.4|86091.4|86143.1|86093.1|86139.2|86089.2|44
1634205430000|2021-10-14 09:57:10|86142.1|86092.1|86138.5|86088.5|86143.6|86093.6|86138|86088|46
1634205440000|2021-10-14 09:57:20|86138|86088|86136.6|86086.6|86138|86088|86135.8|86085.8|36
1634205450000|2021-10-14 09:57:30|86136.7|86086.7|86135.3|86085.3|86138.1|86088.1|86135.3|86085.3|34
1634205460000|2021-10-14 09:57:40|86135|86085|86130.7|86080.7|86135|86085|86126.7|86076.7|47
1634205470000|2021-10-14 09:57:50|86130.9|86080.9|86131.3|86081.3|86131.9|86081.9|86127.6|86077.6|35
1634205480000|2021-10-14 09:58:00|86131.6|86081.6|86128.3|86078.3|86132.1|86082.1|86128.2|86078.2|38
1634205490000|2021-10-14 09:58:10|86128.2|86078.2|86127.7|86077.7|86128.4|86078.4|86126.6|86076.6|28
1634205500000|2021-10-14 09:58:20|86127.6|86077.6|86129.9|86079.9|86130.9|86080.9|86121.9|86071.9|36
1634205510000|2021-10-14 09:58:30|86130|86080|86122|86072|86131.8|86081.8|86121.6|86071.6|33
1634205520000|2021-10-14 09:58:40|86122.2|86072.2|86130.1|86080.1|86130.1|86080.1|86121.6|86071.6|35
1634205530000|2021-10-14 09:58:50|86130.2|86080.2|86140.4|86090.4|86142.4|86092.4|86130.2|86080.2|46
1634205540000|2021-10-14 09:59:00|86141.4|86091.4|86141.2|86091.2|86143.6|86093.6|86138.1|86088.1|43
1634205550000|2021-10-14 09:59:10|86139.9|86089.9|86147|86097|86153.3|86103.3|86139.9|86089.9|53
1634205560000|2021-10-14 09:59:20|86147.2|86097.2|86148.6|86098.6|86155.3|86105.3|86146.9|86096.9|51
1634205570000|2021-10-14 09:59:30|86149|86099|86153.6|86103.6|86154.9|86104.9|86148.4|86098.4|46
1634205580000|2021-10-14 09:59:40|86153.5|86103.5|86153.4|86103.4|86164.3|86114.3|86150.7|86100.7|56
1634205590000|2021-10-14 09:59:50|86154.2|86104.2|86155.5|86105.5|86159.5|86109.5|86152.8|86102.8|34
1634205600000|2021-10-14 10:00:00|86155.1|86105.1|86158|86108|86158.7|86108.7|86154.9|86104.9|35
1634205610000|2021-10-14 10:00:10|86158.4|86108.4|86162|86112|86162.2|86112.2|86158.2|86108.2|38
1634205620000|2021-10-14 10:00:20|86161.5|86111.5|86156.9|86106.9|86161.5|86111.5|86152.2|86102.2|53
1634205630000|2021-10-14 10:00:30|86155.3|86105.3|86156.1|86106.1|86162.2|86112.2|86152.9|86102.9|51
1634205640000|2021-10-14 10:00:40|86156.4|86106.4|86162.6|86112.6|86163.9|86113.9|86155.8|86105.8|47
1634205650000|2021-10-14 10:00:50|86162.3|86112.3|86160.7|86110.7|86162.8|86112.8|86160.7|86110.7|47
1634205660000|2021-10-14 10:01:00|86160.5|86110.5|86156.2|86106.2|86160.6|86110.6|86149.8|86099.8|55
1634205670000|2021-10-14 10:01:10|86156.1|86106.1|86156.9|86106.9|86159.5|86109.5|86155.6|86105.6|46
1634205680000|2021-10-14 10:01:20|86157.4|86107.4|86160.8|86110.8|86162.4|86112.4|86156.8|86106.8|49
1634205690000|2021-10-14 10:01:30|86161.3|86111.3|86163.6|86113.6|86164.1|86114.1|86160.8|86110.8|27
1634205700000|2021-10-14 10:01:40|86163.5|86113.5|86167.7|86117.7|86169.3|86119.3|86162.3|86112.3|53
1634205710000|2021-10-14 10:01:50|86168.6|86118.6|86171.5|86121.5|86173.3|86123.3|86165.8|86115.8|55
1634205720000|2021-10-14 10:02:00|86171.6|86121.6|86170.7|86120.7|86175.3|86125.3|86170.6|86120.6|59
1634205730000|2021-10-14 10:02:10|86171|86121|86170.7|86120.7|86172.5|86122.5|86164.8|86114.8|46
1634205740000|2021-10-14 10:02:20|86170.8|86120.8|86171.8|86121.8|86173|86123|86170.4|86120.4|40
1634205750000|2021-10-14 10:02:30|86172.4|86122.4|86157.5|86107.5|86172.6|86122.6|86156.9|86106.9|44
1634205760000|2021-10-14 10:02:40|86157.2|86107.2|86165.5|86115.5|86166.8|86116.8|86157|86107|40
1634205770000|2021-10-14 10:02:50|86165.6|86115.6|86170.6|86120.6|86171|86121|86163.3|86113.3|45
1634205780000|2021-10-14 10:03:00|86171|86121|86175.6|86125.6|86176.9|86126.9|86167.7|86117.7|58
1634205790000|2021-10-14 10:03:10|86176.4|86126.4|86172|86122|86177|86127|86167.7|86117.7|44
1634205800000|2021-10-14 10:03:20|86172.2|86122.2|86165.4|86115.4|86172.2|86122.2|86160.3|86110.3|55
1634205810000|2021-10-14 10:03:30|86164.4|86114.4|86164.7|86114.7|86165.5|86115.5|86163|86113|43
1634205820000|2021-10-14 10:03:40|86164.2|86114.2|86161.7|86111.7|86164.2|86114.2|86160.9|86110.9|39
1634205830000|2021-10-14 10:03:50|86162.1|86112.1|86163.6|86113.6|86163.9|86113.9|86161|86111|31
1634205840000|2021-10-14 10:04:00|86163.4|86113.4|86165|86115|86165.3|86115.3|86163.4|86113.4|27
1634205850000|2021-10-14 10:04:10|86165.1|86115.1|86169|86119|86170.5|86120.5|86165.1|86115.1|31
1634205860000|2021-10-14 10:04:20|86168.9|86118.9|86171.2|86121.2|86172.4|86122.4|86168.9|86118.9|22
1634205870000|2021-10-14 10:04:30|86171.4|86121.4|86174|86124|86175.6|86125.6|86171.4|86121.4|45
1634205880000|2021-10-14 10:04:40|86173.5|86123.5|86179.6|86129.6|86179.6|86129.6|86172.6|86122.6|52
1634205890000|2021-10-14 10:04:50|86180.1|86130.1|86182.1|86132.1|86185.9|86135.9|86180.1|86130.1|52
1634205900000|2021-10-14 10:05:00|86181.9|86131.9|86187.4|86137.4|86187.4|86137.4|86181.9|86131.9|46
1634205910000|2021-10-14 10:05:10|86187.2|86137.2|86189.8|86139.8|86190.6|86140.6|86187.2|86137.2|53
1634205920000|2021-10-14 10:05:20|86189.9|86139.9|86186.7|86136.7|86190.7|86140.7|86182.7|86132.7|42
1634205930000|2021-10-14 10:05:30|86186.2|86136.2|86187.1|86137.1|86188.5|86138.5|86184.9|86134.9|44
1634205940000|2021-10-14 10:05:40|86187.5|86137.5|86189.5|86139.5|86189.9|86139.9|86186.9|86136.9|31
1634205950000|2021-10-14 10:05:50|86190|86140|86183.9|86158.9|86197.2|86159.5|86183.3|86140|51
1634205960000|2021-10-14 10:06:00|86184|86159|86196.8|86146.8|86197.4|86159|86183|86145.3|34
1634205970000|2021-10-14 10:06:10|86196.7|86146.7|86197.3|86147.3|86197.7|86147.7|86196.6|86146.6|24
1634205980000|2021-10-14 10:06:20|86197|86147|86199.7|86149.7|86200.3|86150.3|86196.5|86146.5|25
1634205990000|2021-10-14 10:06:30|86199.5|86149.5|86200.5|86150.5|86201.7|86151.7|86199.5|86149.5|21
1634206000000|2021-10-14 10:06:40|86201|86151|86205|86155|86205.3|86155.3|86200.7|86150.7|38
1634206010000|2021-10-14 10:06:50|86205.1|86155.1|86207.7|86157.7|86208.4|86158.4|86204.9|86154.9|47
1634206020000|2021-10-14 10:07:00|86207.8|86157.8|86199.2|86174.2|86209.9|86174.4|86198.7|86157.7|37
1634206030000|2021-10-14 10:07:10|86198.9|86173.9|86216.3|86166.3|86216.7|86179.9|86198.2|86165.4|43
1634206040000|2021-10-14 10:07:20|86217.4|86167.4|86219.8|86169.8|86220.1|86170.1|86215.4|86165.4|42
1634206050000|2021-10-14 10:07:30|86220.1|86170.1|86227.2|86177.2|86227.2|86177.2|86217.2|86167.2|34
1634206060000|2021-10-14 10:07:40|86225.9|86175.9|86227.1|86177.1|86227.4|86189.3|86213.8|86175.5|43
1634206070000|2021-10-14 10:07:50|86226|86176|86218.4|86168.4|86226|86176|86218.4|86168.4|59
1634206080000|2021-10-14 10:08:00|86218.2|86168.2|86215.8|86165.8|86220.7|86182.7|86206.7|86165.4|48
1634206090000|2021-10-14 10:08:10|86215.7|86165.7|86223|86173|86223.3|86173.3|86215.7|86165.7|49
1634206100000|2021-10-14 10:08:20|86223.2|86173.2|86222.7|86172.7|86223.2|86173.2|86221.4|86171.4|32
1634206110000|2021-10-14 10:08:30|86222.9|86172.9|86219.9|86169.9|86223.1|86182.9|86207.5|86169.5|33
1634206120000|2021-10-14 10:08:40|86219.7|86169.7|86220.1|86170.1|86221.8|86171.8|86219|86169|32
1634206130000|2021-10-14 10:08:50|86221.1|86171.1|86220|86170|86221.4|86171.4|86219.9|86169.9|27
1634206140000|2021-10-14 10:09:00|86220.3|86170.3|86219|86169|86220.4|86170.4|86219|86169|17
1634206150000|2021-10-14 10:09:10|86219.1|86169.1|86219.6|86169.6|86219.6|86169.6|86217.1|86167.1|29
1634206160000|2021-10-14 10:09:20|86219.5|86169.5|86216.9|86166.9|86219.5|86169.5|86216.7|86166.7|28
1634206170000|2021-10-14 10:09:30|86216.8|86166.8|86217.4|86167.4|86217.8|86167.8|86216.6|86166.6|21
1634206180000|2021-10-14 10:09:40|86217.1|86167.1|86226.9|86176.9|86227.1|86177.1|86213|86163|56
1634206190000|2021-10-14 10:09:50|86227.1|86177.1|86226|86176|86227.1|86177.1|86225.1|86175.1|45
1634206200000|2021-10-14 10:10:00|86226.1|86176.1|86236.6|86186.6|86236.6|86186.6|86223.6|86173.6|50
1634206210000|2021-10-14 10:10:10|86236.5|86186.5|86242.9|86192.9|86243.3|86193.3|86232.4|86182.4|73
1634206220000|2021-10-14 10:10:20|86242.7|86192.7|86242.5|86192.5|86246.9|86196.9|86241.8|86191.8|56
1634206230000|2021-10-14 10:10:30|86242.4|86192.4|86242.8|86192.8|86244.9|86194.9|86242.4|86192.4|49
1634206240000|2021-10-14 10:10:40|86243.3|86193.3|86240.7|86190.7|86243.3|86193.3|86239.7|86189.7|32
1634206250000|2021-10-14 10:10:50|86240|86190|86235.4|86185.4|86240.7|86190.7|86235.2|86185.2|43
1634206260000|2021-10-14 10:11:00|86235.2|86185.2|86231.1|86181.1|86237.5|86187.5|86229.3|86179.3|67
1634206270000|2021-10-14 10:11:10|86231|86181|86242.9|86192.9|86247.4|86197.4|86226.8|86176.8|63
1634206280000|2021-10-14 10:11:20|86242.1|86192.1|86240.7|86190.7|86244.4|86194.4|86240.5|86190.5|51
1634206290000|2021-10-14 10:11:30|86240.5|86190.5|86241.1|86191.1|86241.3|86191.3|86238.7|86188.7|38
1634206300000|2021-10-14 10:11:40|86241.7|86191.7|86241|86191|86241.7|86191.7|86240.5|86190.5|22
1634206310000|2021-10-14 10:11:50|86240.9|86190.9|86237.9|86187.9|86243.2|86193.2|86236.6|86186.6|29
1634206320000|2021-10-14 10:12:00|86238|86188|86235.7|86185.7|86238.5|86188.5|86235.7|86185.7|40
1634206330000|2021-10-14 10:12:10|86235.5|86185.5|86226.5|86176.5|86235.7|86185.7|86225.6|86175.6|50
1634206340000|2021-10-14 10:12:20|86227.1|86177.1|86214|86164|86227.4|86177.4|86214|86164|57
1634206350000|2021-10-14 10:12:30|86214.2|86164.2|86207.4|86157.4|86215.1|86165.1|86207.2|86157.2|55
1634206360000|2021-10-14 10:12:40|86207.5|86157.5|86204|86154|86208.4|86158.4|86203.5|86153.5|45
1634206370000|2021-10-14 10:12:50|86203.3|86153.3|86202.4|86152.4|86204.4|86154.4|86199.9|86149.9|40
1634206380000|2021-10-14 10:13:00|86202.3|86152.3|86205.1|86155.1|86208.1|86158.1|86202.3|86152.3|46
1634206390000|2021-10-14 10:13:10|86206.2|86156.2|86203.9|86153.9|86206.2|86156.2|86203.2|86153.2|44
1634206400000|2021-10-14 10:13:20|86203.8|86153.8|86208|86158|86208.4|86158.4|86203.8|86153.8|36
1634206410000|2021-10-14 10:13:30|86208.2|86158.2|86205.5|86155.5|86208.3|86167.9|86192.7|86153.9|49
1634206420000|2021-10-14 10:13:40|86205.6|86155.6|86197.8|86147.8|86207.6|86160.8|86185.8|86147.6|41
1634206430000|2021-10-14 10:13:50|86198.2|86148.2|86198.8|86148.8|86199.9|86149.9|86197.6|86147.6|28
1634206440000|2021-10-14 10:14:00|86198.9|86148.9|86191.7|86141.7|86201.9|86151.9|86190.1|86140.1|51
1634206450000|2021-10-14 10:14:10|86191.8|86141.8|86188.6|86138.6|86192.8|86142.8|86187.7|86137.7|34
1634206460000|2021-10-14 10:14:20|86187.9|86137.9|86186|86136|86188.3|86138.3|86185.9|86135.9|32
1634206470000|2021-10-14 10:14:30|86185.7|86135.7|86186.9|86136.9|86188.5|86138.5|86183.8|86133.8|46
1634206480000|2021-10-14 10:14:40|86187.7|86137.7|86187.9|86137.9|86188.6|86138.6|86186.5|86136.5|41
1634206490000|2021-10-14 10:14:50|86188|86138|86186.3|86136.3|86189.1|86139.1|86185.5|86135.5|40
1634206500000|2021-10-14 10:15:00|86186.2|86136.2|86190.6|86140.6|86192.5|86142.5|86185.8|86135.8|52
1634206510000|2021-10-14 10:15:10|86190.2|86140.2|86186.2|86136.2|86190.8|86140.8|86184.3|86134.3|43
1634206520000|2021-10-14 10:15:20|86186.1|86136.1|86185.9|86135.9|86187.1|86137.1|86185.4|86135.4|31
1634206530000|2021-10-14 10:15:30|86185.8|86135.8|86184.6|86134.6|86186.8|86136.8|86184.3|86134.3|23
1634206540000|2021-10-14 10:15:40|86184.8|86134.8|86185|86135|86186.4|86136.4|86183.9|86133.9|44
1634206550000|2021-10-14 10:15:50|86185.3|86135.3|86185.6|86135.6|86189.7|86139.7|86184.3|86134.3|40
1634206560000|2021-10-14 10:16:00|86185.8|86135.8|86194|86144|86194.6|86144.6|86184.3|86134.3|43
1634206570000|2021-10-14 10:16:10|86193.9|86143.9|86194.5|86144.5|86194.6|86144.6|86193|86143|28
1634206580000|2021-10-14 10:16:20|86194.7|86144.7|86198|86148|86200.2|86150.2|86194.2|86144.2|39
1634206590000|2021-10-14 10:16:30|86198.4|86148.4|86196.2|86146.2|86198.4|86158.3|86181.6|86144.3|42
1634206600000|2021-10-14 10:16:40|86196.1|86146.1|86195.2|86145.2|86196.2|86146.2|86194.4|86144.4|23
1634206610000|2021-10-14 10:16:50|86195.5|86145.5|86194.2|86144.2|86195.8|86145.8|86193.3|86143.3|34
1634206620000|2021-10-14 10:17:00|86194.4|86144.4|86193.6|86143.6|86194.4|86144.4|86193.4|86143.4|28
1634206630000|2021-10-14 10:17:10|86193.7|86143.7|86194.9|86144.9|86195.6|86145.6|86192.6|86142.6|30
1634206640000|2021-10-14 10:17:20|86194.2|86144.2|86197.8|86147.8|86199.4|86160.3|86184.9|86143.7|30
1634206650000|2021-10-14 10:17:30|86201.2|86151.2|86196.3|86146.3|86201.2|86151.2|86195.3|86145.3|46
1634206660000|2021-10-14 10:17:40|86196.6|86146.6|86196.9|86146.9|86197.6|86147.6|86196|86146|35
1634206670000|2021-10-14 10:17:50|86197|86147|86199.3|86149.3|86200.1|86150.1|86197|86147|39
1634206680000|2021-10-14 10:18:00|86199.2|86149.2|86203.4|86153.4|86204.4|86164.9|86189.4|86149|44
1634206690000|2021-10-14 10:18:10|86204.1|86154.1|86199.9|86149.9|86204.2|86154.2|86199.9|86149.9|36
1634206700000|2021-10-14 10:18:20|86200.4|86150.4|86203|86153|86203.4|86153.4|86199.8|86149.8|44
1634206710000|2021-10-14 10:18:30|86203.3|86153.3|86203.5|86153.5|86204.8|86154.8|86202.4|86152.4|32
1634206720000|2021-10-14 10:18:40|86202.8|86152.8|86203|86153|86204|86154|86202.8|86152.8|28
1634206730000|2021-10-14 10:18:50|86202.9|86152.9|86196.8|86146.8|86202.9|86152.9|86196.7|86146.7|40
1634206740000|2021-10-14 10:19:00|86197.4|86147.4|86200.6|86150.6|86204.5|86154.5|86197.4|86147.4|49
1634206750000|2021-10-14 10:19:10|86200.5|86150.5|86202.1|86152.1|86203.6|86153.6|86200.5|86150.5|43
1634206760000|2021-10-14 10:19:20|86202.2|86152.2|86207.6|86157.6|86209|86159|86201.8|86151.8|43
1634206770000|2021-10-14 10:19:30|86208.6|86158.6|86209.1|86159.1|86209.2|86159.2|86207.4|86157.4|29
1634206780000|2021-10-14 10:19:40|86208.8|86158.8|86209.8|86159.8|86210.3|86160.3|86208.5|86158.5|34
1634206790000|2021-10-14 10:19:50|86211.1|86161.1|86211.6|86161.6|86211.8|86161.8|86210.2|86160.2|26
1634206800000|2021-10-14 10:20:00|86211.2|86161.2|86216.1|86166.1|86218.1|86168.1|86211.2|86161.2|41
1634206810000|2021-10-14 10:20:10|86215.8|86165.8|86215.4|86165.4|86217.1|86167.1|86214.8|86164.8|26
1634206820000|2021-10-14 10:20:20|86215.3|86165.3|86216.4|86166.4|86216.4|86166.4|86215|86165|17
1634206830000|2021-10-14 10:20:30|86216|86166|86215.2|86165.2|86216.4|86166.4|86214.6|86164.6|37
1634206840000|2021-10-14 10:20:40|86215.1|86165.1|86213.3|86163.3|86216|86166|86213|86163|27
1634206850000|2021-10-14 10:20:50|86213.2|86163.2|86215.9|86165.9|86216.5|86166.5|86212.4|86162.4|45
1634206860000|2021-10-14 10:21:00|86216|86166|86215.3|86165.3|86216|86166|86214.5|86164.5|32
1634206870000|2021-10-14 10:21:10|86215.1|86165.1|86204.7|86179.7|86219.7|86180.5|86203.8|86165.1|47
1634206880000|2021-10-14 10:21:20|86217.4|86167.4|86217.4|86167.4|86219.1|86169.1|86217.1|86167.1|28
1634206890000|2021-10-14 10:21:30|86217|86167|86219.6|86169.6|86220|86170|86217|86167|20
1634206900000|2021-10-14 10:21:40|86219.7|86169.7|86236.8|86186.8|86236.8|86186.8|86219.3|86169.3|54
1634206910000|2021-10-14 10:21:50|86237.6|86187.6|86249.7|86199.7|86250.9|86200.9|86236.2|86186.2|45
1634206920000|2021-10-14 10:22:00|86249.9|86199.9|86246.7|86196.7|86249.9|86199.9|86245.8|86195.8|36
1634206930000|2021-10-14 10:22:10|86246.9|86196.9|86246.9|86196.9|86248|86198|86245.5|86195.5|36
1634206940000|2021-10-14 10:22:20|86246.7|86196.7|86249|86199|86250.2|86200.2|86246.5|86196.5|44
1634206950000|2021-10-14 10:22:30|86248.7|86198.7|86250.5|86200.5|86251.9|86201.9|86247.6|86197.6|34
1634206960000|2021-10-14 10:22:40|86251.1|86201.1|86251.3|86201.3|86255.9|86205.9|86249.6|86199.6|54
1634206970000|2021-10-14 10:22:50|86251.2|86201.2|86248.9|86198.9|86251.8|86201.8|86248.4|86198.4|34
1634206980000|2021-10-14 10:23:00|86249.3|86199.3|86248.8|86198.8|86250.6|86200.6|86248.4|86198.4|33
1634206990000|2021-10-14 10:23:10|86250.4|86200.4|86250.3|86200.3|86252.1|86202.1|86247.5|86197.5|36
1634207000000|2021-10-14 10:23:20|86250.4|86200.4|86249.9|86199.9|86251.1|86201.1|86249.4|86199.4|32
1634207010000|2021-10-14 10:23:30|86249.7|86199.7|86242.5|86192.5|86249.9|86199.9|86240.8|86190.8|35
1634207020000|2021-10-14 10:23:40|86242.1|86192.1|86243.8|86193.8|86244|86194|86241.9|86191.9|26
1634207030000|2021-10-14 10:23:50|86243.7|86193.7|86242|86192|86244.4|86194.4|86241.9|86191.9|23
1634207040000|2021-10-14 10:24:00|86242.3|86192.3|86239.4|86189.4|86242.3|86192.3|86236.8|86186.8|43
1634207050000|2021-10-14 10:24:10|86239.5|86189.5|86241|86191|86241.2|86191.2|86239.5|86189.5|25
1634207060000|2021-10-14 10:24:20|86241.2|86191.2|86239.7|86189.7|86241.2|86191.2|86239|86189|25
1634207070000|2021-10-14 10:24:30|86240|86190|86227.8|86202.8|86241.3|86203.3|86226.8|86188.5|35
1634207080000|2021-10-14 10:24:40|86228.5|86203.5|86238.6|86188.6|86239.2|86204|86226.3|86188.6|28
1634207090000|2021-10-14 10:24:50|86239.3|86189.3|86239.2|86189.2|86239.5|86189.5|86238|86188|15
1634207100000|2021-10-14 10:25:00|86239.3|86189.3|86239.4|86189.4|86240.8|86190.8|86239.2|86189.2|25
1634207110000|2021-10-14 10:25:10|86239.6|86189.6|86239.1|86189.1|86240.2|86190.2|86238.9|86188.9|17
1634207120000|2021-10-14 10:25:20|86239.8|86189.8|86247.3|86197.3|86250.5|86200.5|86239|86189|18
1634207130000|2021-10-14 10:25:30|86247.7|86197.7|86248.7|86198.7|86249.4|86199.4|86247.1|86197.1|25
1634207140000|2021-10-14 10:25:40|86248.5|86198.5|86243.5|86193.5|86249|86206.4|86231.4|86192.1|33
1634207150000|2021-10-14 10:25:50|86243.7|86193.7|86243.7|86193.7|86243.9|86193.9|86242.1|86192.1|22
1634207160000|2021-10-14 10:26:00|86243.2|86193.2|86244.1|86194.1|86244.2|86194.2|86242.9|86192.9|19
1634207170000|2021-10-14 10:26:10|86244|86194|86251.1|86201.1|86254|86204|86243.3|86193.3|42
1634207180000|2021-10-14 10:26:20|86251.2|86201.2|86238.6|86213.6|86251.3|86215.6|86237.3|86199.6|45
1634207190000|2021-10-14 10:26:30|86239.8|86214.8|86258.6|86208.6|86259|86214.8|86239.8|86203.5|34
1634207200000|2021-10-14 10:26:40|86258.8|86208.8|86258.8|86208.8|86259.3|86209.3|86258.3|86208.3|21
1634207210000|2021-10-14 10:26:50|86258.5|86208.5|86258.9|86208.9|86259.4|86209.4|86258.5|86208.5|18
1634207220000|2021-10-14 10:27:00|86259.1|86209.1|86259.7|86209.7|86259.7|86209.7|86258.2|86208.2|19
1634207230000|2021-10-14 10:27:10|86259.3|86209.3|86258.8|86208.8|86259.4|86209.4|86258.1|86208.1|15
1634207240000|2021-10-14 10:27:20|86258.9|86208.9|86258|86208|86259.9|86209.9|86253|86203|41
1634207250000|2021-10-14 10:27:30|86257.9|86207.9|86257.9|86207.9|86258.4|86208.4|86256.3|86206.3|34
1634207260000|2021-10-14 10:27:40|86258.2|86208.2|86257.8|86207.8|86258.4|86208.4|86257.7|86207.7|11
1634207270000|2021-10-14 10:27:50|86257.9|86207.9|86260.2|86210.2|86260.6|86210.6|86257.7|86207.7|33
1634207280000|2021-10-14 10:28:00|86260.9|86210.9|86260.2|86210.2|86263|86213|86260.2|86210.2|25
1634207290000|2021-10-14 10:28:10|86260.5|86210.5|86262.2|86212.2|86262.6|86212.6|86260.3|86210.3|28
1634207300000|2021-10-14 10:28:20|86262.1|86212.1|86267.7|86217.7|86267.7|86217.7|86262.1|86212.1|26
1634207310000|2021-10-14 10:28:30|86267.6|86217.6|86267.1|86217.1|86269.7|86229.8|86254.8|86216.2|42
1634207320000|2021-10-14 10:28:40|86267.3|86217.3|86281.7|86231.7|86282.7|86232.7|86263.5|86213.5|43
1634207330000|2021-10-14 10:28:50|86281.2|86231.2|86289.2|86239.2|86289.7|86239.7|86277.5|86227.5|58
1634207340000|2021-10-14 10:29:00|86289|86239|86284|86234|86289.7|86239.7|86283.3|86233.3|39
1634207350000|2021-10-14 10:29:10|86284.1|86234.1|86284.1|86234.1|86284.4|86234.4|86282.7|86232.7|25
1634207360000|2021-10-14 10:29:20|86283.8|86233.8|86283.5|86233.5|86284.3|86234.3|86283.2|86233.2|19
1634207370000|2021-10-14 10:29:30|86283.3|86233.3|86292.5|86242.5|86295.2|86245.2|86282.6|86232.6|45
1634207380000|2021-10-14 10:29:40|86292.1|86242.1|86293.9|86243.9|86295.6|86245.6|86291.5|86241.5|45
1634207390000|2021-10-14 10:29:50|86294|86244|86295.8|86245.8|86297.7|86247.7|86292.8|86242.8|47
1634207400000|2021-10-14 10:30:00|86295.4|86245.4|86294|86244|86295.5|86245.5|86293.3|86243.3|42
1634207410000|2021-10-14 10:30:10|86294.1|86244.1|86293.3|86243.3|86295.4|86245.4|86293.2|86243.2|32
1634207420000|2021-10-14 10:30:20|86294.4|86244.4|86293.9|86243.9|86295|86245|86292.8|86242.8|34
1634207430000|2021-10-14 10:30:30|86295.2|86245.2|86291.7|86241.7|86295.2|86245.2|86291.2|86241.2|30
1634207440000|2021-10-14 10:30:40|86293.2|86243.2|86293.9|86243.9|86295|86256.9|86280.5|86240.8|33
1634207450000|2021-10-14 10:30:50|86294.1|86244.1|86296.2|86246.2|86297|86247|86293.2|86243.2|28
1634207460000|2021-10-14 10:31:00|86295.7|86245.7|86301.7|86251.7|86304.6|86254.6|86295.7|86245.7|38
1634207470000|2021-10-14 10:31:10|86301.8|86251.8|86298.9|86248.9|86304.4|86254.4|86297.5|86247.5|48
1634207480000|2021-10-14 10:31:20|86299|86249|86292.4|86242.4|86301.4|86257.3|86282.3|86240.7|52
1634207490000|2021-10-14 10:31:30|86292.5|86242.5|86300.6|86250.6|86302.4|86252.4|86292.5|86242.5|47
1634207500000|2021-10-14 10:31:40|86300.5|86250.5|86303.4|86253.4|86303.7|86253.7|86300.4|86250.4|36
1634207510000|2021-10-14 10:31:50|86303.5|86253.5|86304.9|86254.9|86305.3|86255.3|86303.1|86253.1|42
1634207520000|2021-10-14 10:32:00|86305|86255|86304.4|86254.4|86305|86255|86303.2|86253.2|38
1634207530000|2021-10-14 10:32:10|86304.7|86254.7|86306|86256|86308.5|86258.5|86304.5|86254.5|41
1634207540000|2021-10-14 10:32:20|86306.5|86256.5|86302.2|86252.2|86306.5|86256.5|86302.2|86252.2|46
1634207550000|2021-10-14 10:32:30|86301.9|86251.9|86303.6|86253.6|86303.6|86253.6|86301.6|86251.6|43
1634207560000|2021-10-14 10:32:40|86303.5|86253.5|86310.2|86260.2|86310.2|86260.2|86302.9|86252.9|51
1634207570000|2021-10-14 10:32:50|86310.3|86260.3|86311.8|86261.8|86313.9|86263.9|86309.2|86259.2|39
1634207580000|2021-10-14 10:33:00|86311.9|86261.9|86302.6|86277.6|86312.9|86278|86295.7|86257.9|51
1634207590000|2021-10-14 10:33:10|86302.3|86277.3|86315.3|86265.3|86315.9|86277.3|86301.9|86262.3|45
1634207600000|2021-10-14 10:33:20|86315.6|86265.6|86322.7|86272.7|86327.8|86284.8|86303.8|86265.5|57
1634207610000|2021-10-14 10:33:30|86319.8|86269.8|86319.1|86269.1|86325|86284.7|86309.7|86269.1|54
1634207620000|2021-10-14 10:33:40|86319.7|86269.7|86320.4|86270.4|86322.5|86272.5|86319.5|86269.5|45
1634207630000|2021-10-14 10:33:50|86320.5|86270.5|86320.2|86270.2|86322.2|86272.2|86319.6|86269.6|34
1634207640000|2021-10-14 10:34:00|86320|86270|86320.7|86270.7|86321.1|86271.1|86316.5|86266.5|40
1634207650000|2021-10-14 10:34:10|86320.6|86270.6|86322|86272|86324.7|86274.7|86320.2|86270.2|39
1634207660000|2021-10-14 10:34:20|86322.1|86272.1|86319.9|86269.9|86322.1|86272.1|86319.4|86269.4|31
1634207670000|2021-10-14 10:34:30|86319.8|86269.8|86320.7|86270.7|86321.2|86271.2|86319.8|86269.8|16
1634207680000|2021-10-14 10:34:40|86321.1|86271.1|86320.7|86270.7|86321.3|86271.3|86320.5|86270.5|15
1634207690000|2021-10-14 10:34:50|86320.5|86270.5|86320.4|86270.4|86324.5|86274.5|86320.4|86270.4|27
1634207700000|2021-10-14 10:35:00|86320|86270|86318.3|86268.3|86320|86270|86317.4|86267.4|31
1634207710000|2021-10-14 10:35:10|86318.2|86268.2|86318.8|86268.8|86319.2|86269.2|86318|86268|36
1634207720000|2021-10-14 10:35:20|86318.7|86268.7|86315.3|86265.3|86318.7|86268.7|86315.3|86265.3|21
1634207730000|2021-10-14 10:35:30|86315.4|86265.4|86315.9|86265.9|86315.9|86265.9|86313.9|86263.9|26
1634207740000|2021-10-14 10:35:40|86315.8|86265.8|86316.1|86266.1|86316.6|86266.6|86315.8|86265.8|22
1634207750000|2021-10-14 10:35:50|86316|86266|86320.3|86270.3|86320.3|86282.1|86304.7|86266|47
1634207760000|2021-10-14 10:36:00|86320.2|86270.2|86324.2|86274.2|86324.3|86283.6|86308.1|86269.1|41
1634207770000|2021-10-14 10:36:10|86324.1|86274.1|86328.8|86278.8|86329.6|86291.4|86314.9|86274.1|57
1634207780000|2021-10-14 10:36:20|86329.1|86279.1|86325|86275|86329.5|86279.5|86324.8|86274.8|39
1634207790000|2021-10-14 10:36:30|86325.2|86275.2|86328|86278|86329.3|86279.3|86325.2|86275.2|40
1634207800000|2021-10-14 10:36:40|86327.9|86277.9|86328.4|86278.4|86329.5|86293.3|86311|86273.1|56
1634207810000|2021-10-14 10:36:50|86327.8|86277.8|86338.3|86288.3|86339|86289|86327.3|86277.3|35
1634207820000|2021-10-14 10:37:00|86339.2|86289.2|86335.7|86285.7|86339.2|86289.2|86333.3|86283.3|52
1634207830000|2021-10-14 10:37:10|86335.6|86285.6|86338.5|86288.5|86340.5|86290.5|86334.2|86284.2|45
1634207840000|2021-10-14 10:37:20|86338.4|86288.4|86337.6|86287.6|86338.9|86288.9|86337.1|86287.1|33
1634207850000|2021-10-14 10:37:30|86337.5|86287.5|86337.7|86287.7|86338|86288|86337.4|86287.4|18
1634207860000|2021-10-14 10:37:40|86337.5|86287.5|86323.3|86298.3|86337.5|86298.4|86321.3|86283.1|42
1634207870000|2021-10-14 10:37:50|86323.4|86298.4|86334.2|86284.2|86335.3|86298.4|86323.4|86283.9|19
1634207880000|2021-10-14 10:38:00|86334.9|86284.9|86326.9|86276.9|86334.9|86294.3|86318.3|86276.2|36
1634207890000|2021-10-14 10:38:10|86326.8|86276.8|86328.9|86278.9|86330.3|86280.3|86326.6|86276.6|45
1634207900000|2021-10-14 10:38:20|86328.5|86278.5|86328.9|86278.9|86329.6|86279.6|86328.1|86278.1|22
1634207910000|2021-10-14 10:38:30|86328.6|86278.6|86322.3|86272.3|86328.8|86278.8|86321.9|86271.9|42
1634207920000|2021-10-14 10:38:40|86322.9|86272.9|86319.3|86269.3|86323.8|86273.8|86318.2|86268.2|43
1634207930000|2021-10-14 10:38:50|86318.2|86268.2|86319.1|86269.1|86319.5|86269.5|86316.1|86266.1|45
1634207940000|2021-10-14 10:39:00|86319.2|86269.2|86313.9|86288.9|86324.2|86290.9|86313.1|86268.7|44
1634207950000|2021-10-14 10:39:10|86313.8|86288.8|86319.1|86269.1|86323.1|86289.1|86305.7|86269.1|36
1634207960000|2021-10-14 10:39:20|86319.3|86269.3|86305.6|86280.6|86322.4|86283.9|86304.3|86266|39
1634207970000|2021-10-14 10:39:30|86305.7|86280.7|86310.1|86285.1|86317.2|86286.8|86304.2|86265.9|31
1634207980000|2021-10-14 10:39:40|86308.9|86283.9|86315.5|86265.5|86317.9|86285.2|86308.8|86264.4|28
1634207990000|2021-10-14 10:39:50|86314.7|86264.7|86309.5|86259.5|86316.1|86266.1|86309.4|86259.4|41
1634208000000|2021-10-14 10:40:00|86310|86260|86309.5|86259.5|86310.9|86260.9|86309.5|86259.5|26
1634208010000|2021-10-14 10:40:10|86310.3|86260.3|86296.8|86246.8|86310.3|86260.3|86294.7|86244.7|46
1634208020000|2021-10-14 10:40:20|86296|86246|86297.3|86247.3|86298|86248|86294.8|86244.8|27
1634208030000|2021-10-14 10:40:30|86296.6|86246.6|86298.4|86248.4|86301.8|86251.8|86296.6|86246.6|41
1634208040000|2021-10-14 10:40:40|86298.1|86248.1|86283.6|86233.6|86298.6|86248.6|86281.8|86231.8|38
1634208050000|2021-10-14 10:40:50|86282.9|86232.9|86274.1|86224.1|86283.1|86233.1|86269.4|86219.4|59
1634208060000|2021-10-14 10:41:00|86273.8|86223.8|86283.3|86233.3|86286.6|86236.6|86273.3|86223.3|43
1634208070000|2021-10-14 10:41:10|86283.2|86233.2|86293.8|86243.8|86293.8|86254.2|86279.2|86232.8|43
1634208080000|2021-10-14 10:41:20|86293.3|86243.3|86293.2|86243.2|86294.4|86244.4|86293|86243|31
1634208090000|2021-10-14 10:41:30|86293.3|86243.3|86301.8|86251.8|86301.9|86251.9|86293.1|86243.1|48
1634208100000|2021-10-14 10:41:40|86302.2|86252.2|86300|86250|86302.3|86252.3|86300|86250|28
1634208110000|2021-10-14 10:41:50|86299.8|86249.8|86289.2|86239.2|86302.9|86265.9|86284.1|86238.9|54
1634208120000|2021-10-14 10:42:00|86289.5|86239.5|86283.6|86233.6|86292.1|86242.1|86282.6|86232.6|45
1634208130000|2021-10-14 10:42:10|86283.9|86233.9|86277.6|86227.6|86284.3|86234.3|86274.2|86224.2|58
1634208140000|2021-10-14 10:42:20|86277.5|86227.5|86272.9|86222.9|86278|86228|86271|86221|41
1634208150000|2021-10-14 10:42:30|86272.8|86222.8|86261.1|86211.1|86273|86223|86257.7|86207.7|47
1634208160000|2021-10-14 10:42:40|86260.9|86210.9|86259.5|86209.5|86260.9|86210.9|86257.8|86207.8|33
1634208170000|2021-10-14 10:42:50|86259.4|86209.4|86269|86219|86269.3|86219.3|86259.1|86209.1|35
1634208180000|2021-10-14 10:43:00|86269.1|86219.1|86266.7|86216.7|86269.1|86219.1|86265.7|86215.7|29
1634208190000|2021-10-14 10:43:10|86268.2|86218.2|86244.8|86219.8|86268.9|86228|86244.8|86216.3|34
1634208200000|2021-10-14 10:43:20|86244.9|86219.9|86259.8|86209.8|86260.6|86221.7|86244.9|86207.7|36
1634208210000|2021-10-14 10:43:30|86260|86210|86254.5|86204.5|86261.3|86211.3|86253.6|86203.6|41
1634208220000|2021-10-14 10:43:40|86254.4|86204.4|86249.5|86199.5|86255.5|86205.5|86248.9|86198.9|49
1634208230000|2021-10-14 10:43:50|86248.9|86198.9|86249.6|86199.6|86250|86200|86247.5|86197.5|40
1634208240000|2021-10-14 10:44:00|86249.5|86199.5|86248.6|86198.6|86251.3|86201.3|86246.2|86196.2|44
1634208250000|2021-10-14 10:44:10|86248.4|86198.4|86249.2|86199.2|86249.4|86199.4|86248|86198|20
1634208260000|2021-10-14 10:44:20|86249.1|86199.1|86238.9|86213.9|86252.7|86215|86238.2|86198.7|39
1634208270000|2021-10-14 10:44:30|86239.7|86214.7|86244|86194|86245.6|86214.7|86237.7|86193.4|45
1634208280000|2021-10-14 10:44:40|86244.6|86194.6|86245.3|86195.3|86248.5|86198.5|86235.8|86185.8|58
1634208290000|2021-10-14 10:44:50|86246.3|86196.3|86247.6|86197.6|86248.5|86209.4|86232.5|86192.4|37
1634208300000|2021-10-14 10:45:00|86248|86198|86241|86191|86248|86202.7|86225.5|86189.8|41
1634208310000|2021-10-14 10:45:10|86241.4|86191.4|86226.4|86176.4|86241.9|86191.9|86225.2|86175.2|53
1634208320000|2021-10-14 10:45:20|86225.8|86175.8|86222.8|86172.8|86228.9|86178.9|86222|86172|32
1634208330000|2021-10-14 10:45:30|86222.7|86172.7|86233.3|86183.3|86233.4|86183.4|86222.7|86172.7|22
1634208340000|2021-10-14 10:45:40|86233|86183|86234.4|86184.4|86234.9|86184.9|86232.9|86182.9|29
1634208350000|2021-10-14 10:45:50|86234.2|86184.2|86232.4|86182.4|86234.3|86184.3|86232.2|86182.2|31
1634208360000|2021-10-14 10:46:00|86231.7|86181.7|86233.9|86183.9|86234.5|86184.5|86231.6|86181.6|41
1634208370000|2021-10-14 10:46:10|86233.7|86183.7|86224.8|86174.8|86233.7|86183.7|86223.2|86173.2|36
1634208380000|2021-10-14 10:46:20|86224.5|86174.5|86226.1|86176.1|86226.3|86176.3|86224.5|86174.5|27
1634208390000|2021-10-14 10:46:30|86226|86176|86225.9|86175.9|86227.5|86177.5|86223.3|86173.3|32
1634208400000|2021-10-14 10:46:40|86224.9|86174.9|86225|86175|86225.9|86188.7|86212.4|86174.6|27
1634208410000|2021-10-14 10:46:50|86225.3|86175.3|86226.5|86176.5|86228.3|86178.3|86224.6|86174.6|32
1634208420000|2021-10-14 10:47:00|86226.8|86176.8|86226.4|86176.4|86226.8|86176.8|86225|86175|30
1634208430000|2021-10-14 10:47:10|86225.4|86175.4|86223.5|86173.5|86226.6|86176.6|86222.5|86172.5|24
1634208440000|2021-10-14 10:47:20|86223.3|86173.3|86221|86171|86227.3|86177.3|86218.7|86168.7|42
1634208450000|2021-10-14 10:47:30|86220.8|86170.8|86204.7|86154.7|86221.1|86171.1|86204.4|86154.4|44
1634208460000|2021-10-14 10:47:40|86204.5|86154.5|86199.8|86149.8|86207.6|86157.6|86199.6|86149.6|43
1634208470000|2021-10-14 10:47:50|86199.4|86149.4|86196.1|86146.1|86205.5|86155.5|86195.8|86145.8|49
1634208480000|2021-10-14 10:48:00|86197.6|86147.6|86192.2|86142.2|86200.2|86161.6|86185.3|86140.7|54
1634208490000|2021-10-14 10:48:10|86191.6|86141.6|86193.5|86143.5|86193.8|86143.8|86191.3|86141.3|36
1634208500000|2021-10-14 10:48:20|86193.4|86143.4|86195.8|86145.8|86199.1|86149.1|86192.9|86142.9|47
1634208510000|2021-10-14 10:48:30|86195.7|86145.7|86192.8|86142.8|86195.9|86155.5|86179.8|86141.4|43
1634208520000|2021-10-14 10:48:40|86193|86143|86201.6|86151.6|86201.6|86163.2|86185.8|86142.8|47
1634208530000|2021-10-14 10:48:50|86201.3|86151.3|86201.8|86151.8|86203|86164.2|86187|86147.4|39
1634208540000|2021-10-14 10:49:00|86201.6|86151.6|86187.2|86162.2|86202.1|86162.6|86185.7|86147.4|45
1634208550000|2021-10-14 10:49:10|86186.7|86161.7|86187.9|86162.9|86202.8|86165.2|86182.1|86147.4|67
1634208560000|2021-10-14 10:49:20|86186.4|86161.4|86178.8|86153.8|86194.4|86162.2|86178.2|86142.3|49
1634208570000|2021-10-14 10:49:30|86178.6|86153.6|86187.5|86137.5|86190.6|86153.6|86177.1|86132.8|43
1634208580000|2021-10-14 10:49:40|86186.8|86136.8|86185.3|86135.3|86194.2|86157.3|86178.5|86135|45
1634208590000|2021-10-14 10:49:50|86185.5|86135.5|86188.5|86138.5|86188.5|86138.5|86178.6|86128.6|51
1634208600000|2021-10-14 10:50:00|86189.7|86139.7|86190.3|86140.3|86190.4|86140.4|86188|86138|41
1634208610000|2021-10-14 10:50:10|86189.9|86139.9|86190.1|86140.1|86190.3|86140.3|86189.8|86139.8|28
1634208620000|2021-10-14 10:50:20|86190.2|86140.2|86194.8|86144.8|86195.4|86145.4|86190.1|86140.1|25
1634208630000|2021-10-14 10:50:30|86194.9|86144.9|86201.8|86151.8|86202.9|86152.9|86194.9|86144.9|36
1634208640000|2021-10-14 10:50:40|86201.9|86151.9|86205.4|86155.4|86205.9|86155.9|86201.5|86151.5|39
1634208650000|2021-10-14 10:50:50|86205.7|86155.7|86205|86155|86206|86156|86204.1|86154.1|32
1634208660000|2021-10-14 10:51:00|86204.9|86154.9|86204.5|86154.5|86206.1|86156.1|86204.2|86154.2|23
1634208670000|2021-10-14 10:51:10|86204.3|86154.3|86207.9|86157.9|86209.1|86169.2|86193|86154.3|21
1634208680000|2021-10-14 10:51:20|86208.9|86158.9|86207|86157|86210.2|86160.2|86206.8|86156.8|37
1634208690000|2021-10-14 10:51:30|86207.2|86157.2|86208.7|86158.7|86209.7|86159.7|86207.2|86157.2|19
1634208700000|2021-10-14 10:51:40|86209|86159|86204.5|86154.5|86209.4|86159.4|86202.9|86152.9|32
1634208710000|2021-10-14 10:51:50|86204.7|86154.7|86211.8|86161.8|86212.3|86173.8|86191.3|86153|33
1634208720000|2021-10-14 10:52:00|86212.4|86162.4|86213|86163|86213.1|86175.7|86200.5|86161.5|24
1634208730000|2021-10-14 10:52:10|86213.3|86163.3|86198.2|86173.2|86213.3|86173.6|86198|86161.3|29
1634208740000|2021-10-14 10:52:20|86198.3|86173.3|86211.6|86161.6|86211.6|86173.3|86197.5|86159.7|21
1634208750000|2021-10-14 10:52:30|86211|86161|86197.3|86172.3|86211.2|86172.3|86197.3|86159.4|22
1634208760000|2021-10-14 10:52:40|86196.8|86171.8|86205.4|86155.4|86208.7|86172.1|86195.8|86155.4|24
1634208770000|2021-10-14 10:52:50|86205.8|86155.8|86201.1|86151.1|86206.4|86156.4|86200.6|86150.6|29
1634208780000|2021-10-14 10:53:00|86201.3|86151.3|86200.5|86150.5|86201.3|86151.3|86199.7|86149.7|26
1634208790000|2021-10-14 10:53:10|86199.6|86149.6|86193.4|86143.4|86200.4|86150.4|86192.3|86142.3|42
1634208800000|2021-10-14 10:53:20|86193.2|86143.2|86190.9|86140.9|86193.5|86143.5|86190.9|86140.9|31
1634208810000|2021-10-14 10:53:30|86191.2|86141.2|86186.7|86136.7|86192.3|86142.3|86185.7|86135.7|41
1634208820000|2021-10-14 10:53:40|86186.5|86136.5|86187.4|86137.4|86188.4|86138.4|86182|86132|33
1634208830000|2021-10-14 10:53:50|86187.3|86137.3|86183.7|86133.7|86187.3|86137.3|86181.2|86131.2|41
1634208840000|2021-10-14 10:54:00|86183.6|86133.6|86176.7|86126.7|86183.7|86141.5|86166.5|86126.7|39
1634208850000|2021-10-14 10:54:10|86176.2|86126.2|86178.2|86128.2|86180.8|86130.8|86174.9|86124.9|45
1634208860000|2021-10-14 10:54:20|86178|86128|86177.7|86127.7|86178.5|86128.5|86176.4|86126.4|36
1634208870000|2021-10-14 10:54:30|86177.1|86127.1|86178|86128|86178.4|86128.4|86177.1|86127.1|23
1634208880000|2021-10-14 10:54:40|86178.1|86128.1|86175.8|86125.8|86184.5|86134.5|86175.3|86125.3|52
1634208890000|2021-10-14 10:54:50|86174.4|86124.4|86176.4|86126.4|86176.7|86126.7|86174.4|86124.4|16
1634208900000|2021-10-14 10:55:00|86176|86126|86166.6|86141.6|86178.4|86141.6|86165.7|86122.3|44
1634208910000|2021-10-14 10:55:10|86166.3|86141.3|86176|86126|86176.9|86141.3|86165.6|86126|34
1634208920000|2021-10-14 10:55:20|86176.3|86126.3|86172.7|86122.7|86176.4|86126.4|86170.9|86120.9|33
1634208930000|2021-10-14 10:55:30|86173|86123|86173.2|86123.2|86173.4|86123.4|86172.2|86122.2|27
1634208940000|2021-10-14 10:55:40|86173.5|86123.5|86169.8|86119.8|86174|86124|86169|86119|31
1634208950000|2021-10-14 10:55:50|86170.3|86120.3|86169.7|86119.7|86170.3|86120.3|86167.6|86117.6|30
1634208960000|2021-10-14 10:56:00|86170.2|86120.2|86171.8|86121.8|86172|86122|86170.2|86120.2|31
1634208970000|2021-10-14 10:56:10|86171.2|86121.2|86170|86120|86172.2|86122.2|86169.5|86119.5|25
1634208980000|2021-10-14 10:56:20|86170.1|86120.1|86171.2|86121.2|86171.3|86121.3|86169.8|86119.8|22
1634208990000|2021-10-14 10:56:30|86171|86121|86155.1|86130.1|86171.8|86134.7|86154.5|86118.2|47
1634209000000|2021-10-14 10:56:40|86155.3|86130.3|86153.8|86128.8|86157.7|86132.7|86153.1|86128.1|44
1634209010000|2021-10-14 10:56:50|86153.7|86128.7|86153.9|86128.9|86154.4|86129.4|86151.8|86126.8|30
1634209020000|2021-10-14 10:57:00|86153.7|86128.7|86163.8|86113.8|86165.6|86129.3|86153.5|86113.2|36
1634209030000|2021-10-14 10:57:10|86163.7|86113.7|86163.7|86113.7|86166.6|86129.9|86151.3|86112.4|33
1634209040000|2021-10-14 10:57:20|86164.4|86114.4|86151.4|86126.4|86164.8|86126.4|86151.4|86113.4|27
1634209050000|2021-10-14 10:57:30|86151.8|86126.8|86152.9|86127.9|86165.8|86127.9|86149.5|86115.1|35
1634209060000|2021-10-14 10:57:40|86153.5|86128.5|86151|86126|86153.6|86128.6|86149.5|86124.5|41
1634209070000|2021-10-14 10:57:50|86150.8|86125.8|86147.3|86122.3|86151.3|86126.3|86145|86120|45
1634209080000|2021-10-14 10:58:00|86147.4|86122.4|86149.3|86124.3|86149.7|86124.7|86147.4|86122.4|39
1634209090000|2021-10-14 10:58:10|86149.6|86124.6|86149.3|86124.3|86161.5|86124.6|86149.3|86108.8|36
1634209100000|2021-10-14 10:58:20|86149.4|86124.4|86152.3|86127.3|86166.1|86127.6|86148|86115.5|47
1634209110000|2021-10-14 10:58:30|86152.6|86127.6|86163.4|86138.4|86176.1|86138.5|86148.1|86123.1|46
1634209120000|2021-10-14 10:58:40|86163.6|86138.6|86176.1|86126.1|86176.4|86138.6|86163.4|86125.2|38
1634209130000|2021-10-14 10:58:50|86176.5|86126.5|86176|86126|86179.8|86141.6|86166.6|86125.4|43
1634209140000|2021-10-14 10:59:00|86176.4|86126.4|86176.6|86126.6|86178.9|86128.9|86175.2|86125.2|42
1634209150000|2021-10-14 10:59:10|86176.9|86126.9|86171.1|86121.1|86177.5|86127.5|86171.1|86121.1|39
1634209160000|2021-10-14 10:59:20|86171|86121|86176.1|86126.1|86176.5|86126.5|86171|86121|46
1634209170000|2021-10-14 10:59:30|86175.8|86125.8|86181.1|86131.1|86181.1|86131.1|86175.8|86125.8|48
1634209180000|2021-10-14 10:59:40|86181|86131|86172.9|86122.9|86181.5|86135.4|86160.4|86122.1|43
1634209190000|2021-10-14 10:59:50|86172.8|86122.8|86176.1|86126.1|86177.2|86135.6|86157.3|86122.1|36
1634209200000|2021-10-14 11:00:00|86176.5|86126.5|86167.4|86142.4|86180.7|86142.5|86167.4|86122.7|55
1634209210000|2021-10-14 11:00:10|86167.6|86142.6|86190.9|86140.9|86190.9|86147.3|86167.1|86132.1|35
1634209220000|2021-10-14 11:00:20|86178.8|86153.8|86186.7|86136.7|86191.4|86154.2|86177.7|86136.2|45
1634209230000|2021-10-14 11:00:30|86186.5|86136.5|86188|86138|86191.2|86141.2|86186.5|86136.5|42
1634209240000|2021-10-14 11:00:40|86187.8|86137.8|86194.8|86144.8|86195.1|86145.1|86187.3|86137.3|47
1634209250000|2021-10-14 11:00:50|86194.7|86144.7|86194.5|86144.5|86195.6|86145.6|86194.3|86144.3|32
1634209260000|2021-10-14 11:01:00|86194.6|86144.6|86179.6|86154.6|86195|86155.2|86179|86141.8|49
1634209270000|2021-10-14 11:01:10|86179.8|86154.8|86197.8|86147.8|86198.6|86161|86179.3|86144.8|42
1634209280000|2021-10-14 11:01:20|86197|86147|86191.4|86141.4|86198.7|86159|86177.7|86140.4|48
1634209290000|2021-10-14 11:01:30|86191.3|86141.3|86177.4|86152.4|86191.8|86153.5|86176.8|86140.7|36
1634209300000|2021-10-14 11:01:40|86177.8|86152.8|86186.5|86136.5|86186.6|86153.1|86171.7|86134.4|38
1634209310000|2021-10-14 11:01:50|86185.7|86135.7|86172.6|86147.6|86185.7|86148.7|86172.2|86135.5|26
1634209320000|2021-10-14 11:02:00|86172.7|86147.7|86174|86149|86174.1|86149.1|86172.4|86147.4|20
1634209330000|2021-10-14 11:02:10|86173.3|86148.3|86172.8|86147.8|86173.9|86148.9|86172.6|86147.6|20
1634209340000|2021-10-14 11:02:20|86173|86148|86168|86118|86180|86149.6|86156.8|86118|35
1634209350000|2021-10-14 11:02:30|86167.5|86117.5|86167.8|86117.8|86168.4|86118.4|86166.6|86116.6|36
1634209360000|2021-10-14 11:02:40|86169.3|86119.3|86165.6|86115.6|86169.3|86119.3|86164.6|86114.6|38
1634209370000|2021-10-14 11:02:50|86166.1|86116.1|86160.8|86110.8|86175.1|86126.9|86146.8|86110.8|42
1634209380000|2021-10-14 11:03:00|86161.6|86111.6|86166.1|86116.1|86167.5|86117.5|86161.3|86111.3|40
1634209390000|2021-10-14 11:03:10|86165.4|86115.4|86161.1|86111.1|86166.9|86116.9|86160.8|86110.8|27
1634209400000|2021-10-14 11:03:20|86161.3|86111.3|86165.6|86115.6|86165.6|86128.4|86151.4|86111.3|36
1634209410000|2021-10-14 11:03:30|86165.4|86115.4|86154.7|86129.7|86167|86131|86152.4|86114.8|31
1634209420000|2021-10-14 11:03:40|86156.3|86131.3|86153.1|86128.1|86166.3|86131.3|86153|86115.3|38
1634209430000|2021-10-14 11:03:50|86153.3|86128.3|86148.9|86123.9|86153.3|86128.3|86146.7|86121.7|43
1634209440000|2021-10-14 11:04:00|86148.7|86123.7|86143.1|86118.1|86148.7|86123.7|86142.2|86117.2|41
1634209450000|2021-10-14 11:04:10|86143.3|86118.3|86141.2|86116.2|86144|86119|86140.6|86115.6|47
1634209460000|2021-10-14 11:04:20|86141.1|86116.1|86141.2|86091.2|86148.3|86116.1|86127.6|86086.4|48
1634209470000|2021-10-14 11:04:30|86142|86092|86141.8|86091.8|86143.1|86093.1|86137.9|86087.9|43
1634209480000|2021-10-14 11:04:40|86141.5|86091.5|86145.5|86095.5|86146.7|86096.7|86141|86091|45
1634209490000|2021-10-14 11:04:50|86145.4|86095.4|86143.9|86093.9|86145.4|86095.4|86139.8|86089.8|39
1634209500000|2021-10-14 11:05:00|86143.8|86093.8|86136.1|86111.1|86149.7|86111.8|86135.4|86093.8|40
1634209510000|2021-10-14 11:05:10|86148.6|86098.6|86151.1|86101.1|86152.3|86102.3|86148.3|86098.3|44
1634209520000|2021-10-14 11:05:20|86151.2|86101.2|86153.5|86103.5|86153.5|86103.5|86150.7|86100.7|29
1634209530000|2021-10-14 11:05:30|86153.4|86103.4|86141.2|86116.2|86154|86116.7|86141.2|86102.9|36
1634209540000|2021-10-14 11:05:40|86140.8|86115.8|86141.1|86116.1|86142.8|86117.8|86140|86115|34
1634209550000|2021-10-14 11:05:50|86141.3|86116.3|86142.4|86117.4|86142.4|86117.4|86140.1|86115.1|27
1634209560000|2021-10-14 11:06:00|86142.1|86117.1|86134.6|86109.6|86142.4|86117.4|86131.9|86106.9|50
1634209570000|2021-10-14 11:06:10|86134.7|86109.7|86139.3|86114.3|86139.8|86114.8|86133.6|86108.6|41
1634209580000|2021-10-14 11:06:20|86139.7|86114.7|86142.9|86117.9|86142.9|86117.9|86138.9|86113.9|20
1634209590000|2021-10-14 11:06:30|86142.8|86117.8|86138.3|86113.3|86156.2|86118.3|86137.6|86103.4|38
1634209600000|2021-10-14 11:06:40|86137.7|86112.7|86133.3|86108.3|86137.7|86112.7|86129|86104|47
1634209610000|2021-10-14 11:06:50|86133.2|86108.2|86140.3|86090.3|86140.3|86111.3|86127.8|86090.3|38
1634209620000|2021-10-14 11:07:00|86139.8|86089.8|86139.5|86089.5|86141.2|86091.2|86138.7|86088.7|31
1634209630000|2021-10-14 11:07:10|86139.6|86089.6|86135.7|86085.7|86139.6|86098.4|86121.2|86083.5|34
1634209640000|2021-10-14 11:07:20|86135.1|86085.1|86139.7|86089.7|86139.7|86089.7|86134.8|86084.8|42
1634209650000|2021-10-14 11:07:30|86139.4|86089.4|86141.4|86091.4|86141.6|86091.6|86139.2|86089.2|33
1634209660000|2021-10-14 11:07:40|86141.1|86091.1|86136.6|86111.6|86148.4|86112|86128.7|86090.5|24
1634209670000|2021-10-14 11:07:50|86136.5|86111.5|86140|86115|86152.3|86115|86136.4|86101.4|33
1634209680000|2021-10-14 11:08:00|86140.5|86115.5|86139|86114|86151.3|86115.8|86137.1|86100.2|37
1634209690000|2021-10-14 11:08:10|86139.2|86114.2|86137.9|86112.9|86139.2|86114.2|86137.5|86112.5|21
1634209700000|2021-10-14 11:08:20|86138.1|86113.1|86138.6|86113.6|86139.4|86114.4|86137.8|86112.8|22
1634209710000|2021-10-14 11:08:30|86138.8|86113.8|86134.4|86109.4|86150.7|86116.7|86132.6|86096.8|37
1634209720000|2021-10-14 11:08:40|86133.6|86108.6|86130.9|86105.9|86135.6|86110.6|86130.5|86105.5|33
1634209730000|2021-10-14 11:08:50|86130.3|86105.3|86135.3|86085.3|86136.4|86105.3|86121.5|86083.8|33
1634209740000|2021-10-14 11:09:00|86135.6|86085.6|86123.9|86098.9|86135.6|86099.9|86122.5|86084.3|31
1634209750000|2021-10-14 11:09:10|86124|86099|86121.7|86096.7|86136.3|86099.2|86120.5|86082.8|38
1634209760000|2021-10-14 11:09:20|86121.9|86096.9|86130.2|86080.2|86133.1|86097.8|86117.8|86080.2|46
1634209770000|2021-10-14 11:09:30|86129.9|86079.9|86131.9|86081.9|86132.2|86092.4|86114.8|86078.5|38
1634209780000|2021-10-14 11:09:40|86131.6|86081.6|86113.9|86088.9|86131.6|86090.5|86112.9|86076.6|35
1634209790000|2021-10-14 11:09:50|86128.2|86078.2|86114.1|86089.1|86131|86090.1|86113.5|86074.8|42
1634209800000|2021-10-14 11:10:00|86114.9|86089.9|86113.7|86088.7|86114.9|86089.9|86111.7|86086.7|32
1634209810000|2021-10-14 11:10:10|86112.6|86087.6|86113.6|86088.6|86114.3|86089.3|86112.5|86087.5|17
1634209820000|2021-10-14 11:10:20|86113.5|86088.5|86108.6|86083.6|86113.5|86088.5|86106.5|86081.5|21
1634209830000|2021-10-14 11:10:30|86108.3|86083.3|86108|86083|86109.3|86084.3|86108|86083|19
1634209840000|2021-10-14 11:10:40|86108.3|86083.3|86122.4|86072.4|86122.5|86086.1|86108.3|86071|30
1634209850000|2021-10-14 11:10:50|86122.3|86072.3|86127.5|86077.5|86127.7|86092|86110.6|86071.6|32
1634209860000|2021-10-14 11:11:00|86129|86079|86132|86082|86132|86082|86127|86077|41
1634209870000|2021-10-14 11:11:10|86132.2|86082.2|86130|86080|86132.2|86082.2|86129.5|86079.5|43
1634209880000|2021-10-14 11:11:20|86129.8|86079.8|86132|86082|86132|86082|86129.7|86079.7|30
1634209890000|2021-10-14 11:11:30|86131.6|86081.6|86128.4|86078.4|86131.7|86081.7|86127.5|86077.5|35
1634209900000|2021-10-14 11:11:40|86128.3|86078.3|86130.7|86080.7|86130.9|86080.9|86128.3|86078.3|22
1634209910000|2021-10-14 11:11:50|86130.6|86080.6|86132.1|86082.1|86132.4|86082.4|86130.6|86080.6|13
1634209920000|2021-10-14 11:12:00|86132|86082|86128.6|86078.6|86132.5|86082.5|86127.8|86077.8|31
1634209930000|2021-10-14 11:12:10|86128.9|86078.9|86132.5|86082.5|86134|86084|86128.3|86078.3|43
1634209940000|2021-10-14 11:12:20|86132.8|86082.8|86131.6|86081.6|86133.1|86083.1|86131.6|86081.6|20
1634209950000|2021-10-14 11:12:30|86131.4|86081.4|86135.9|86085.9|86137.2|86087.2|86131.3|86081.3|29
1634209960000|2021-10-14 11:12:40|86136.2|86086.2|86133.8|86083.8|86136.6|86086.6|86132.3|86082.3|38
1634209970000|2021-10-14 11:12:50|86133.5|86083.5|86134.7|86084.7|86134.9|86084.9|86132.4|86082.4|44
1634209980000|2021-10-14 11:13:00|86134.1|86084.1|86131.4|86081.4|86135.6|86085.6|86129.6|86079.6|30
1634209990000|2021-10-14 11:13:10|86131.6|86081.6|86132|86082|86132.7|86082.7|86130.8|86080.8|22
1634210000000|2021-10-14 11:13:20|86131.2|86081.2|86130.1|86080.1|86131.2|86081.2|86127.4|86077.4|58
1634210010000|2021-10-14 11:13:30|86128.7|86078.7|86117.5|86092.5|86132.9|86093.6|86116.5|86078.1|57
1634210020000|2021-10-14 11:13:40|86116.9|86091.9|86128.1|86078.1|86129.7|86093.1|86115.6|86078.1|54
1634210030000|2021-10-14 11:13:50|86128.9|86078.9|86139.1|86089.1|86140.4|86090.4|86128.3|86078.3|50
1634210040000|2021-10-14 11:14:00|86140.3|86090.3|86143.9|86093.9|86144.4|86094.4|86139.1|86089.1|43
1634210050000|2021-10-14 11:14:10|86143.8|86093.8|86157.4|86107.4|86160|86110|86143.1|86093.1|41
1634210060000|2021-10-14 11:14:20|86157.7|86107.7|86156.3|86106.3|86158.4|86108.4|86156.1|86106.1|37
1634210070000|2021-10-14 11:14:30|86156.4|86106.4|86153.6|86103.6|86156.7|86106.7|86152.2|86102.2|28
1634210080000|2021-10-14 11:14:40|86152.8|86102.8|86146.4|86096.4|86154.7|86107.1|86132.1|86089.5|37
1634210090000|2021-10-14 11:14:50|86146.8|86096.8|86144|86094|86147.4|86100.1|86123.6|86085.9|45
1634210100000|2021-10-14 11:15:00|86143.3|86093.3|86146.2|86096.2|86147.8|86097.8|86143.3|86093.3|51
1634210110000|2021-10-14 11:15:10|86146.5|86096.5|86152.2|86102.2|86153|86110.9|86135.9|86096.1|44
1634210120000|2021-10-14 11:15:20|86152.1|86102.1|86143.8|86093.8|86152.1|86102.1|86143.8|86093.8|48
1634210130000|2021-10-14 11:15:30|86143.5|86093.5|86132.8|86082.8|86144.5|86094.5|86115.9|86074.9|58
1634210140000|2021-10-14 11:15:40|86132.6|86082.6|86132.8|86082.8|86133.8|86083.8|86131.8|86081.8|34
1634210150000|2021-10-14 11:15:50|86132.6|86082.6|86128.6|86078.6|86132.7|86082.7|86128.6|86078.6|39
1634210160000|2021-10-14 11:16:00|86128.7|86078.7|86130.2|86080.2|86130.7|86080.7|86128.6|86078.6|30
1634210170000|2021-10-14 11:16:10|86130.3|86080.3|86132.3|86082.3|86132.6|86082.6|86130.1|86080.1|24
1634210180000|2021-10-14 11:16:20|86133.3|86083.3|86129.8|86079.8|86134|86084|86129|86079|37
1634210190000|2021-10-14 11:16:30|86129.9|86079.9|86130|86080|86130.2|86080.2|86128.4|86078.4|30
1634210200000|2021-10-14 11:16:40|86129.9|86079.9|86134.8|86084.8|86135.2|86085.2|86129.9|86079.9|46
1634210210000|2021-10-14 11:16:50|86134.6|86084.6|86124.3|86074.3|86134.6|86086.9|86111.4|86072.5|44
1634210220000|2021-10-14 11:17:00|86124.6|86074.6|86120.2|86070.2|86125.3|86075.3|86119.6|86069.6|54
1634210230000|2021-10-14 11:17:10|86120.7|86070.7|86120.1|86070.1|86121.4|86071.4|86119.3|86069.3|53
1634210240000|2021-10-14 11:17:20|86120.2|86070.2|86124|86074|86124.5|86074.5|86119.8|86069.8|39
1634210250000|2021-10-14 11:17:30|86123.9|86073.9|86122.9|86072.9|86124.4|86089.2|86111.1|86071.8|49
1634210260000|2021-10-14 11:17:40|86122.8|86072.8|86121.7|86071.7|86123|86073|86121.6|86071.6|34
1634210270000|2021-10-14 11:17:50|86121.5|86071.5|86118.8|86068.8|86121.5|86071.5|86118.4|86068.4|39
1634210280000|2021-10-14 11:18:00|86118.7|86068.7|86105.8|86080.8|86120.8|86083.6|86105.8|86065|45
1634210290000|2021-10-14 11:18:10|86105.7|86080.7|86105.8|86080.8|86119.1|86081.6|86105.7|86067.6|31
1634210300000|2021-10-14 11:18:20|86105.9|86080.9|86119.1|86069.1|86119.2|86081.7|86105.4|86068.5|23
1634210310000|2021-10-14 11:18:30|86119.2|86069.2|86108.3|86083.3|86121.2|86083.6|86108.3|86069.2|35
1634210320000|2021-10-14 11:18:40|86107.7|86082.7|86107.3|86082.3|86108.6|86083.6|86106.9|86081.9|23
1634210330000|2021-10-14 11:18:50|86107.2|86082.2|86107.3|86082.3|86107.5|86082.5|86106.7|86081.7|22
1634210340000|2021-10-14 11:19:00|86107.4|86082.4|86122|86072|86130.6|86092.3|86107.4|86071.7|59
1634210350000|2021-10-14 11:19:10|86122.7|86072.7|86123.5|86073.5|86123.5|86073.5|86120.1|86070.1|44
1634210360000|2021-10-14 11:19:20|86123.3|86073.3|86122.6|86072.6|86124.6|86074.6|86120.9|86070.9|47
1634210370000|2021-10-14 11:19:30|86122.3|86072.3|86125|86075|86125.2|86075.2|86120.7|86070.7|35
1634210380000|2021-10-14 11:19:40|86124.7|86074.7|86115.9|86090.9|86129.1|86091.1|86115.6|86074.7|43
1634210390000|2021-10-14 11:19:50|86116.4|86091.4|86117.1|86092.1|86118.4|86093.4|86116.3|86091.3|36
1634210400000|2021-10-14 11:20:00|86117.3|86092.3|86117|86092|86118.1|86093.1|86116.8|86091.8|28
1634210410000|2021-10-14 11:20:10|86116.8|86091.8|86116.7|86091.7|86116.9|86091.9|86116.3|86091.3|18
1634210420000|2021-10-14 11:20:20|86117.8|86092.8|86118.4|86093.4|86120.9|86095.9|86117.8|86092.8|34
1634210430000|2021-10-14 11:20:30|86118.7|86093.7|86116.4|86091.4|86119.5|86094.5|86115.3|86090.3|21
1634210440000|2021-10-14 11:20:40|86116.1|86091.1|86129.4|86079.4|86129.7|86091.1|86116.1|86078.1|36
1634210450000|2021-10-14 11:20:50|86129.6|86079.6|86130.6|86080.6|86131.4|86081.4|86129.2|86079.2|23
1634210460000|2021-10-14 11:21:00|86130|86080|86126.5|86076.5|86130.1|86080.1|86124.5|86074.5|43
1634210470000|2021-10-14 11:21:10|86126.2|86076.2|86127|86077|86128.5|86078.5|86125.4|86075.4|37
1634210480000|2021-10-14 11:21:20|86127.1|86077.1|86130.5|86080.5|86131.1|86081.1|86126.8|86076.8|48
1634210490000|2021-10-14 11:21:30|86130.6|86080.6|86133.5|86083.5|86133.7|86083.7|86129.3|86079.3|43
1634210500000|2021-10-14 11:21:40|86133.4|86083.4|86133.7|86083.7|86134.5|86084.5|86133|86083|34
1634210510000|2021-10-14 11:21:50|86133.4|86083.4|86128.3|86078.3|86133.9|86091.9|86116.4|86077.6|35
1634210520000|2021-10-14 11:22:00|86128.2|86078.2|86135.6|86085.6|86136.1|86086.1|86128.2|86078.2|44
1634210530000|2021-10-14 11:22:10|86135.2|86085.2|86138.8|86088.8|86139.1|86089.1|86134.4|86084.4|46
1634210540000|2021-10-14 11:22:20|86138.5|86088.5|86139.4|86089.4|86139.4|86089.4|86136.7|86086.7|40
1634210550000|2021-10-14 11:22:30|86139.7|86089.7|86137.9|86087.9|86143.9|86093.9|86137|86087|39
1634210560000|2021-10-14 11:22:40|86137.3|86087.3|86137.2|86087.2|86138.6|86088.6|86135.9|86085.9|28
1634210570000|2021-10-14 11:22:50|86136.7|86086.7|86135.5|86085.5|86136.7|86086.7|86133.2|86083.2|40
1634210580000|2021-10-14 11:23:00|86135.4|86085.4|86130.2|86080.2|86135.7|86094.6|86119.6|86080.1|27
1634210590000|2021-10-14 11:23:10|86130.4|86080.4|86127.3|86077.3|86130.4|86080.4|86126.6|86076.6|38
1634210600000|2021-10-14 11:23:20|86128.1|86078.1|86126.5|86076.5|86128.6|86078.6|86126.4|86076.4|31
1634210610000|2021-10-14 11:23:30|86126.6|86076.6|86124.6|86074.6|86127.4|86077.4|86123.9|86073.9|33
1634210620000|2021-10-14 11:23:40|86124.9|86074.9|86123.9|86073.9|86126.3|86076.3|86123.4|86073.4|31
1634210630000|2021-10-14 11:23:50|86123.5|86073.5|86116.9|86066.9|86124.3|86074.3|86116.4|86066.4|38
1634210640000|2021-10-14 11:24:00|86116.6|86066.6|86117.9|86067.9|86118.1|86068.1|86116.1|86066.1|52
1634210650000|2021-10-14 11:24:10|86118|86068|86117.9|86067.9|86118.2|86068.2|86117.1|86067.1|36
1634210660000|2021-10-14 11:24:20|86117.8|86067.8|86119.2|86069.2|86119.5|86069.5|86117.5|86067.5|20
1634210670000|2021-10-14 11:24:30|86119.1|86069.1|86102.7|86077.7|86119.2|86077.8|86100.5|86067.4|36
1634210680000|2021-10-14 11:24:40|86102.3|86077.3|86117.8|86067.8|86118.2|86077.3|86099.6|86062.9|41
1634210690000|2021-10-14 11:24:50|86118.4|86068.4|86119.3|86069.3|86119.8|86069.8|86118.4|86068.4|35
1634210700000|2021-10-14 11:25:00|86119.5|86069.5|86106.4|86081.4|86120.4|86082|86106.4|86068.7|36
1634210710000|2021-10-14 11:25:10|86106.3|86081.3|86107.4|86082.4|86119.8|86083|86106.1|86069.2|30
1634210720000|2021-10-14 11:25:20|86107.5|86082.5|86126.4|86076.4|86127.3|86083.1|86107.4|86071.4|36
1634210730000|2021-10-14 11:25:30|86126.6|86076.6|86129.2|86079.2|86129.2|86079.2|86126.2|86076.2|36
1634210740000|2021-10-14 11:25:40|86128.8|86078.8|86131.1|86081.1|86131.6|86081.6|86128.5|86078.5|26
1634210750000|2021-10-14 11:25:50|86131.4|86081.4|86133.8|86083.8|86135.2|86097.4|86120.9|86080.1|35
1634210760000|2021-10-14 11:26:00|86133.4|86083.4|86136.2|86086.2|86136.6|86086.6|86133.4|86083.4|41
1634210770000|2021-10-14 11:26:10|86136.4|86086.4|86134.6|86084.6|86136.4|86086.4|86134.6|86084.6|30
1634210780000|2021-10-14 11:26:20|86134.8|86084.8|86135|86085|86135.1|86085.1|86134.7|86084.7|11
1634210790000|2021-10-14 11:26:30|86134.7|86084.7|86119.5|86094.5|86135.6|86095.2|86119.4|86081.6|27
1634210800000|2021-10-14 11:26:40|86120.1|86095.1|86119|86094|86120.8|86095.8|86119|86094|18
1634210810000|2021-10-14 11:26:50|86119.1|86094.1|86119.4|86094.4|86119.8|86094.8|86119|86094|21
1634210820000|2021-10-14 11:27:00|86119.3|86094.3|86121|86096|86121.5|86096.5|86119.1|86094.1|22
1634210830000|2021-10-14 11:27:10|86121.1|86096.1|86136.4|86086.4|86136.6|86096.1|86121.1|86083.9|29
1634210840000|2021-10-14 11:27:20|86136.6|86086.6|86136.6|86086.6|86137.1|86087.1|86136.4|86086.4|25
1634210850000|2021-10-14 11:27:30|86136.8|86086.8|86141.2|86091.2|86141.5|86091.5|86136.1|86086.1|35
1634210860000|2021-10-14 11:27:40|86141|86091|86142|86092|86142.2|86092.2|86139.9|86089.9|27
1634210870000|2021-10-14 11:27:50|86141.9|86091.9|86148.9|86098.9|86149.3|86107.2|86132.1|86091.9|46
1634210880000|2021-10-14 11:28:00|86148.4|86098.4|86163.7|86113.7|86164.1|86114.1|86146.1|86096.1|50
1634210890000|2021-10-14 11:28:10|86164.2|86114.2|86164.8|86114.8|86166.6|86128.2|86153.2|86113|42
1634210900000|2021-10-14 11:28:20|86165.7|86115.7|86161.5|86111.5|86165.7|86115.7|86160.2|86110.2|54
1634210910000|2021-10-14 11:28:30|86160.7|86110.7|86157.2|86107.2|86162.1|86112.1|86155.3|86105.3|45
1634210920000|2021-10-14 11:28:40|86157.6|86107.6|86163.1|86113.1|86164.1|86114.1|86155.9|86105.9|37
1634210930000|2021-10-14 11:28:50|86163.2|86113.2|86165.6|86115.6|86166|86116|86161.8|86111.8|39
1634210940000|2021-10-14 11:29:00|86167.5|86117.5|86172.6|86122.6|86174.1|86124.1|86167.5|86117.5|47
1634210950000|2021-10-14 11:29:10|86172.4|86122.4|86173.9|86123.9|86173.9|86123.9|86170.9|86120.9|33
1634210960000|2021-10-14 11:29:20|86174|86124|86174|86124|86177.9|86127.9|86171.8|86121.8|39
1634210970000|2021-10-14 11:29:30|86174.2|86124.2|86176.5|86126.5|86178|86128|86174|86124|47
1634210980000|2021-10-14 11:29:40|86176.6|86126.6|86166.1|86116.1|86177.3|86132.7|86154.2|86115.4|37
1634210990000|2021-10-14 11:29:50|86165.5|86115.5|86159.3|86109.3|86167.7|86124.2|86149.2|86107.9|37
1634211000000|2021-10-14 11:30:00|86159|86109|86160.3|86110.3|86160.4|86110.4|86158.5|86108.5|28
1634211010000|2021-10-14 11:30:10|86160|86110|86154.6|86104.6|86160.6|86110.6|86154.5|86104.5|25
1634211020000|2021-10-14 11:30:20|86155|86105|86153.7|86103.7|86155.3|86105.3|86151.9|86101.9|36
1634211030000|2021-10-14 11:30:30|86153.8|86103.8|86154.6|86104.6|86155.6|86105.6|86153.8|86103.8|33
1634211040000|2021-10-14 11:30:40|86154.8|86104.8|86154.8|86104.8|86155.2|86105.2|86153.2|86103.2|40
1634211050000|2021-10-14 11:30:50|86154.9|86104.9|86153.6|86103.6|86155.2|86105.2|86153.5|86103.5|30
1634211060000|2021-10-14 11:31:00|86154|86104|86155.5|86105.5|86157|86119.2|86142.6|86103.2|41
1634211070000|2021-10-14 11:31:10|86155.8|86105.8|86154.7|86104.7|86155.9|86105.9|86154.1|86104.1|33
1634211080000|2021-10-14 11:31:20|86154.8|86104.8|86158.6|86108.6|86160.6|86110.6|86154.4|86104.4|40
1634211090000|2021-10-14 11:31:30|86158.2|86108.2|86165.6|86115.6|86166.4|86116.4|86158.2|86108.2|43
1634211100000|2021-10-14 11:31:40|86165.5|86115.5|86147|86122|86166|86122.8|86144.3|86106|51
1634211110000|2021-10-14 11:31:50|86146.7|86121.7|86160.7|86110.7|86161.6|86125.1|86145.4|86109.9|36
1634211120000|2021-10-14 11:32:00|86160.6|86110.6|86137.8|86112.8|86160.7|86124.4|86137.8|86109.6|37
1634211130000|2021-10-14 11:32:10|86137.7|86112.7|86139.4|86114.4|86139.4|86114.4|86137.5|86112.5|20
1634211140000|2021-10-14 11:32:20|86139.3|86114.3|86139.5|86114.5|86141.4|86116.4|86137.2|86112.2|47
1634211150000|2021-10-14 11:32:30|86139.6|86114.6|86141.6|86116.6|86143.3|86118.3|86139.4|86114.4|35
1634211160000|2021-10-14 11:32:40|86141.9|86116.9|86140.6|86115.6|86142.9|86117.9|86138.2|86113.2|44
1634211170000|2021-10-14 11:32:50|86140.3|86115.3|86152.8|86102.8|86155.6|86117.3|86140.1|86101.6|34
1634211180000|2021-10-14 11:33:00|86152.9|86102.9|86154.2|86104.2|86158.3|86120.1|86142.8|86102|48
1634211190000|2021-10-14 11:33:10|86153.7|86103.7|86142.4|86117.4|86155|86118.2|86142.1|86102.5|40
1634211200000|2021-10-14 11:33:20|86142.1|86117.1|86137.3|86112.3|86142.1|86117.1|86136.5|86111.5|25
1634211210000|2021-10-14 11:33:30|86137|86112|86138.2|86113.2|86139.1|86114.1|86135.3|86110.3|36
1634211220000|2021-10-14 11:33:40|86137.4|86112.4|86165.5|86115.5|86165.9|86115.9|86135.5|86104.3|34
1634211230000|2021-10-14 11:33:50|86167.3|86117.3|86154.6|86129.6|86169.3|86132.9|86153.4|86115.1|44
1634211240000|2021-10-14 11:34:00|86154.7|86129.7|86157.3|86132.3|86158.2|86133.2|86152.7|86127.7|42
1634211250000|2021-10-14 11:34:10|86157.4|86132.4|86155.7|86130.7|86157.4|86132.4|86155.3|86130.3|26
1634211260000|2021-10-14 11:34:20|86155.2|86130.2|86155.4|86130.4|86157|86132|86154.9|86129.9|24
1634211270000|2021-10-14 11:34:30|86155.7|86130.7|86155.4|86130.4|86156.7|86131.7|86154.1|86129.1|38
1634211280000|2021-10-14 11:34:40|86155|86130|86156.3|86131.3|86156.4|86131.4|86154.8|86129.8|33
1634211290000|2021-10-14 11:34:50|86156.7|86131.7|86153.5|86128.5|86157|86132|86152.4|86127.4|33
1634211300000|2021-10-14 11:35:00|86153.2|86128.2|86150.8|86125.8|86153.5|86128.5|86149.8|86124.8|38
1634211310000|2021-10-14 11:35:10|86150.5|86125.5|86169.2|86119.2|86169.7|86131.2|86150.5|86116.9|41
1634211320000|2021-10-14 11:35:20|86169.3|86119.3|86169.5|86119.5|86169.7|86119.7|86168.3|86118.3|26
1634211330000|2021-10-14 11:35:30|86169.4|86119.4|86168.1|86118.1|86169.6|86119.6|86167.1|86117.1|31
1634211340000|2021-10-14 11:35:40|86168.4|86118.4|86169.8|86119.8|86169.9|86119.9|86167.3|86117.3|23
1634211350000|2021-10-14 11:35:50|86169.7|86119.7|86152.2|86127.2|86170|86128.5|86152.1|86115.3|47
1634211360000|2021-10-14 11:36:00|86152.4|86127.4|86157.4|86107.4|86165|86128.3|86147.7|86107.4|44
1634211370000|2021-10-14 11:36:10|86157.5|86107.5|86161.1|86111.1|86161.1|86111.1|86156.7|86106.7|39
1634211380000|2021-10-14 11:36:20|86160.7|86110.7|86160.1|86110.1|86161.1|86111.1|86160.1|86110.1|18
1634211390000|2021-10-14 11:36:30|86160.3|86110.3|86163.5|86113.5|86163.5|86113.5|86160.3|86110.3|32
1634211400000|2021-10-14 11:36:40|86163.3|86113.3|86149.3|86124.3|86163.6|86124.3|86148.9|86112|42
1634211410000|2021-10-14 11:36:50|86149.2|86124.2|86150.5|86125.5|86150.8|86125.8|86148.1|86123.1|28
1634211420000|2021-10-14 11:37:00|86150.1|86125.1|86148.4|86123.4|86150.1|86125.1|86148.3|86123.3|26
1634211430000|2021-10-14 11:37:10|86160.6|86110.6|86150.3|86125.3|86161.4|86125.5|86147.4|86109.7|32
1634211440000|2021-10-14 11:37:20|86150|86125|86151.5|86126.5|86153.7|86128.7|86150|86125|46
1634211450000|2021-10-14 11:37:30|86151.9|86126.9|86144.3|86119.3|86152.1|86127.1|86143.3|86118.3|38
1634211460000|2021-10-14 11:37:40|86144.5|86119.5|86145.1|86120.1|86145.6|86120.6|86142.3|86117.3|34
1634211470000|2021-10-14 11:37:50|86145|86120|86149|86124|86149.3|86124.3|86144.8|86119.8|27
1634211480000|2021-10-14 11:38:00|86148.6|86123.6|86150.3|86125.3|86151|86126|86148.3|86123.3|50
1634211490000|2021-10-14 11:38:10|86149.3|86124.3|86163.6|86113.6|86167.6|86129.9|86147.9|86110.2|49
1634211500000|2021-10-14 11:38:20|86163.4|86113.4|86163.6|86113.6|86164.1|86114.1|86163.1|86113.1|27
1634211510000|2021-10-14 11:38:30|86163.7|86113.7|86156.1|86131.1|86167.9|86131.4|86150.8|86112.7|38
1634211520000|2021-10-14 11:38:40|86154.4|86129.4|86155.4|86130.4|86158|86133|86153.9|86128.9|49
1634211530000|2021-10-14 11:38:50|86155.3|86130.3|86152.3|86127.3|86165.6|86130.3|86150.9|86114.3|35
1634211540000|2021-10-14 11:39:00|86152.2|86127.2|86155.8|86130.8|86157.3|86132.3|86151.3|86126.3|45
1634211550000|2021-10-14 11:39:10|86156|86131|86155.2|86130.2|86156|86131|86153.9|86128.9|34
1634211560000|2021-10-14 11:39:20|86154.8|86129.8|86155.5|86130.5|86156|86131|86154.3|86129.3|30
1634211570000|2021-10-14 11:39:30|86154.5|86129.5|86154.4|86129.4|86155.3|86130.3|86153.6|86128.6|33
1634211580000|2021-10-14 11:39:40|86154.6|86129.6|86155.4|86130.4|86155.5|86130.5|86154.2|86129.2|20
1634211590000|2021-10-14 11:39:50|86155.6|86130.6|86155.7|86130.7|86156.7|86131.7|86154.6|86129.6|23
1634211600000|2021-10-14 11:40:00|86155.5|86130.5|86156|86131|86156.8|86131.8|86155.4|86130.4|17
1634211610000|2021-10-14 11:40:10|86155.7|86130.7|86156|86131|86159.3|86134.3|86154.8|86129.8|41
1634211620000|2021-10-14 11:40:20|86156.1|86131.1|86168|86118|86169.1|86131.7|86155.7|86117.6|28
1634211630000|2021-10-14 11:40:30|86168.1|86118.1|86157.5|86132.5|86169.9|86133.1|86156.1|86117.9|28
1634211640000|2021-10-14 11:40:40|86158.2|86133.2|86161|86136|86162.6|86137.6|86157|86132|34
1634211650000|2021-10-14 11:40:50|86162|86137|86161.6|86136.6|86162.6|86137.6|86160.7|86135.7|24
1634211660000|2021-10-14 11:41:00|86160.8|86135.8|86158.1|86133.1|86160.9|86135.9|86158.1|86133.1|34
1634211670000|2021-10-14 11:41:10|86158|86133|86159.5|86134.5|86160.4|86135.4|86157.7|86132.7|30
1634211680000|2021-10-14 11:41:20|86159.6|86134.6|86159.4|86134.4|86160.5|86135.5|86159.2|86134.2|24
1634211690000|2021-10-14 11:41:30|86159.6|86134.6|86160|86135|86160.5|86135.5|86159.3|86134.3|26
1634211700000|2021-10-14 11:41:40|86160.5|86135.5|86159.1|86134.1|86160.5|86135.5|86159.1|86134.1|23
1634211710000|2021-10-14 11:41:50|86159|86134|86157.9|86132.9|86159.5|86134.5|86157.4|86132.4|27
1634211720000|2021-10-14 11:42:00|86158.1|86133.1|86160.6|86135.6|86161.4|86136.4|86154.7|86129.7|47
1634211730000|2021-10-14 11:42:10|86160.3|86135.3|86161.1|86136.1|86162.2|86137.2|86159.6|86134.6|37
1634211740000|2021-10-14 11:42:20|86161.6|86136.6|86156.8|86131.8|86161.6|86136.6|86155.2|86130.2|31
1634211750000|2021-10-14 11:42:30|86156.9|86131.9|86155|86105|86159.3|86131.9|86142|86105|51
1634211760000|2021-10-14 11:42:40|86154.9|86104.9|86157.5|86107.5|86158.3|86108.3|86154.2|86104.2|39
1634211770000|2021-10-14 11:42:50|86157.3|86107.3|86156.9|86106.9|86157.8|86107.8|86156.9|86106.9|16
1634211780000|2021-10-14 11:43:00|86156.8|86106.8|86161.4|86111.4|86161.8|86123|86147.8|86106.8|37
1634211790000|2021-10-14 11:43:10|86161.6|86111.6|86148.4|86123.4|86161.7|86123.7|86148.1|86110.4|16
1634211800000|2021-10-14 11:43:20|86148.5|86123.5|86153.5|86128.5|86153.5|86128.5|86148.4|86123.4|38
1634211810000|2021-10-14 11:43:30|86153.4|86128.4|86155.7|86105.7|86156.5|86128.4|86143.3|86105|46
1634211820000|2021-10-14 11:43:40|86155.8|86105.8|86146.8|86121.8|86156.4|86121.9|86144.4|86105.4|35
1634211830000|2021-10-14 11:43:50|86146.5|86121.5|86150.1|86125.1|86150.1|86125.1|86146.3|86121.3|28
1634211840000|2021-10-14 11:44:00|86149.9|86124.9|86150|86125|86150.1|86125.1|86147.3|86122.3|34
1634211850000|2021-10-14 11:44:10|86149.9|86124.9|86147.3|86122.3|86150.2|86125.2|86146.2|86121.2|35
1634211860000|2021-10-14 11:44:20|86147|86122|86158.5|86108.5|86159.6|86122.8|86146.8|86108.1|35
1634211870000|2021-10-14 11:44:30|86158.2|86108.2|86148.9|86123.9|86160.9|86125.6|86148.5|86108.2|31
1634211880000|2021-10-14 11:44:40|86148.8|86123.8|86161|86111|86161.9|86123.8|86147.5|86109.9|32
1634211890000|2021-10-14 11:44:50|86160.5|86110.5|86160.6|86110.6|86161.1|86111.1|86160.1|86110.1|25
1634211900000|2021-10-14 11:45:00|86160.7|86110.7|86147.4|86122.4|86160.7|86124.5|86147|86110.7|23
1634211910000|2021-10-14 11:45:10|86147.3|86122.3|86138.7|86113.7|86147.6|86122.6|86137.3|86112.3|42
1634211920000|2021-10-14 11:45:20|86138.9|86113.9|86142.3|86117.3|86143|86118|86137.7|86112.7|45
1634211930000|2021-10-14 11:45:30|86141.6|86116.6|86143.8|86118.8|86143.8|86118.8|86141.5|86116.5|30
1634211940000|2021-10-14 11:45:40|86143.7|86118.7|86143.8|86118.8|86145.2|86120.2|86142.9|86117.9|38
1634211950000|2021-10-14 11:45:50|86143.9|86118.9|86147.5|86122.5|86158.8|86122.6|86143.9|86108|47
1634211960000|2021-10-14 11:46:00|86147.6|86122.6|86146.6|86121.6|86148|86123|86146.5|86121.5|34
1634211970000|2021-10-14 11:46:10|86146.9|86121.9|86157.5|86107.5|86157.5|86122.3|86144.9|86107.5|26
1634211980000|2021-10-14 11:46:20|86157.6|86107.6|86155.2|86105.2|86157.6|86107.6|86154.5|86104.5|41
1634211990000|2021-10-14 11:46:30|86155.3|86105.3|86156.9|86106.9|86156.9|86106.9|86155.3|86105.3|24
1634212000000|2021-10-14 11:46:40|86157.1|86107.1|86176.3|86126.3|86177.7|86138.3|86147.4|86106.3|39
1634212010000|2021-10-14 11:46:50|86174.4|86124.4|86179.2|86129.2|86180|86144.1|86169.1|86124.4|46
1634212020000|2021-10-14 11:47:00|86179.3|86129.3|86178.4|86128.4|86187.7|86137.7|86177.5|86127.5|52
1634212030000|2021-10-14 11:47:10|86178.9|86128.9|86177.4|86127.4|86183.8|86133.8|86175.9|86125.9|49
1634212040000|2021-10-14 11:47:20|86177.7|86127.7|86178.4|86128.4|86178.6|86128.6|86177.7|86127.7|14
1634212050000|2021-10-14 11:47:30|86179.2|86129.2|86190.2|86140.2|86190.2|86140.2|86179.2|86129.2|36
1634212060000|2021-10-14 11:47:40|86190.3|86140.3|86189.4|86139.4|86190.3|86140.3|86188.5|86138.5|23
1634212070000|2021-10-14 11:47:50|86189.6|86139.6|86187.7|86137.7|86190.1|86150.5|86174.1|86137.6|28
1634212080000|2021-10-14 11:48:00|86187.9|86137.9|86188.6|86138.6|86189|86139|86187.4|86137.4|37
1634212090000|2021-10-14 11:48:10|86188.9|86138.9|86180.5|86130.5|86189|86139|86180|86130|36
1634212100000|2021-10-14 11:48:20|86180.4|86130.4|86180.1|86130.1|86181|86131|86179.9|86129.9|28
1634212110000|2021-10-14 11:48:30|86180.2|86130.2|86177.3|86127.3|86180.5|86130.5|86177.3|86127.3|28
1634212120000|2021-10-14 11:48:40|86177.5|86127.5|86177|86127|86177.6|86127.6|86174|86124|37
1634212130000|2021-10-14 11:48:50|86176.6|86126.6|86183.1|86133.1|86184.1|86134.1|86174.8|86124.8|35
1634212140000|2021-10-14 11:49:00|86183.3|86133.3|86183.2|86133.2|86183.9|86133.9|86179.9|86129.9|36
1634212150000|2021-10-14 11:49:10|86183.9|86133.9|86180|86130|86183.9|86133.9|86179.2|86129.2|43
1634212160000|2021-10-14 11:49:20|86179.9|86129.9|86183.1|86133.1|86183.1|86133.1|86179.6|86129.6|38
1634212170000|2021-10-14 11:49:30|86183.8|86133.8|86186.1|86136.1|86187|86137|86182.9|86132.9|45
1634212180000|2021-10-14 11:49:40|86185.5|86135.5|86188.2|86138.2|86191.5|86141.5|86181.3|86131.3|51
1634212190000|2021-10-14 11:49:50|86188.1|86138.1|86193.9|86143.9|86195.1|86145.1|86183.9|86133.9|44
1634212200000|2021-10-14 11:50:00|86193.3|86143.3|86196.2|86146.2|86198.6|86148.6|86193.3|86143.3|46
1634212210000|2021-10-14 11:50:10|86195.9|86145.9|86205.1|86155.1|86206|86156|86195.6|86145.6|48
1634212220000|2021-10-14 11:50:20|86205.2|86155.2|86197.7|86147.7|86205.2|86155.2|86195.8|86145.8|47
1634212230000|2021-10-14 11:50:30|86196.8|86146.8|86201|86151|86202.8|86163|86187.5|86146.8|40
1634212240000|2021-10-14 11:50:40|86199.5|86149.5|86201|86151|86202.7|86152.7|86198.8|86148.8|46
1634212250000|2021-10-14 11:50:50|86201.2|86151.2|86198.2|86148.2|86202.7|86161|86186|86147.2|43
1634212260000|2021-10-14 11:51:00|86198.5|86148.5|86196.5|86146.5|86198.7|86148.7|86195.7|86145.7|30
1634212270000|2021-10-14 11:51:10|86196.6|86146.6|86211.2|86161.2|86211.7|86161.7|86196.4|86146.4|38
1634212280000|2021-10-14 11:51:20|86211.4|86161.4|86215.4|86165.4|86215.4|86165.4|86209.3|86159.3|47
1634212290000|2021-10-14 11:51:30|86215.3|86165.3|86218|86168|86219.1|86169.1|86214.4|86164.4|51
1634212300000|2021-10-14 11:51:40|86217.9|86167.9|86219.7|86169.7|86220.6|86170.6|86217.9|86167.9|54
1634212310000|2021-10-14 11:51:50|86219.8|86169.8|86215.2|86165.2|86220|86170|86213.4|86163.4|37
1634212320000|2021-10-14 11:52:00|86215.5|86165.5|86215.7|86165.7|86215.9|86165.9|86212.5|86162.5|35
1634212330000|2021-10-14 11:52:10|86217.4|86167.4|86217.7|86167.7|86218.3|86168.3|86215.8|86165.8|41
1634212340000|2021-10-14 11:52:20|86217.8|86167.8|86206.6|86156.6|86217.9|86172.4|86197.4|86154.1|37
1634212350000|2021-10-14 11:52:30|86205.5|86155.5|86209.7|86159.7|86211.5|86171.9|86193.6|86154.1|40
1634212360000|2021-10-14 11:52:40|86209.6|86159.6|86195.1|86170.1|86211.6|86171.9|86194.2|86159.5|38
1634212370000|2021-10-14 11:52:50|86194.9|86169.9|86204.8|86154.8|86205.5|86171.2|86192.8|86154.1|36
1634212380000|2021-10-14 11:53:00|86204.5|86154.5|86210|86160|86210|86174.2|86189.5|86151.4|58
1634212390000|2021-10-14 11:53:10|86209.6|86159.6|86219.8|86169.8|86219.8|86181.3|86205|86159.6|49
1634212400000|2021-10-14 11:53:20|86220.9|86170.9|86218.6|86168.6|86220.9|86181.1|86201.7|86164.6|39
1634212410000|2021-10-14 11:53:30|86219.1|86169.1|86221.1|86171.1|86221.3|86184.2|86207.4|86168.2|45
1634212420000|2021-10-14 11:53:40|86221.2|86171.2|86205.6|86180.6|86221.8|86181.2|86205.3|86167.7|42
1634212430000|2021-10-14 11:53:50|86205.5|86180.5|86221.2|86171.2|86221.8|86181.1|86205.3|86167.8|37
1634212440000|2021-10-14 11:54:00|86221.3|86171.3|86220.2|86170.2|86221.3|86171.3|86217.9|86167.9|36
1634212450000|2021-10-14 11:54:10|86220.1|86170.1|86220.7|86170.7|86221|86171|86218.7|86168.7|29
1634212460000|2021-10-14 11:54:20|86220|86170|86224.4|86174.4|86224.4|86174.4|86220|86170|29
1634212470000|2021-10-14 11:54:30|86224.2|86174.2|86223.5|86173.5|86224.5|86174.5|86223.3|86173.3|28
1634212480000|2021-10-14 11:54:40|86223.6|86173.6|86224.6|86174.6|86224.8|86174.8|86223.6|86173.6|22
1634212490000|2021-10-14 11:54:50|86224.7|86174.7|86215.9|86165.9|86224.7|86182.8|86207.3|86165.4|42
1634212500000|2021-10-14 11:55:00|86215.7|86165.7|86219.5|86169.5|86219.7|86169.7|86215.5|86165.5|42
1634212510000|2021-10-14 11:55:10|86219.2|86169.2|86220.9|86170.9|86224.1|86174.1|86219.1|86169.1|48
1634212520000|2021-10-14 11:55:20|86221.3|86171.3|86207.2|86182.2|86221.5|86182.3|86206.5|86169.1|45
1634212530000|2021-10-14 11:55:30|86207|86182|86211.1|86186.1|86229.2|86192.1|86206.4|86175.7|67
1634212540000|2021-10-14 11:55:40|86211.8|86186.8|86210.3|86185.3|86212.1|86187.1|86206.1|86181.1|50
1634212550000|2021-10-14 11:55:50|86210.2|86185.2|86216.9|86191.9|86230.3|86192.4|86206.8|86171.2|53
1634212560000|2021-10-14 11:56:00|86218|86193|86216.4|86191.4|86227.3|86193|86213.7|86174.9|59
1634212570000|2021-10-14 11:56:10|86216.5|86191.5|86229.4|86179.4|86229.4|86191.5|86216.5|86176.8|48
1634212580000|2021-10-14 11:56:20|86229.6|86179.6|86221.8|86171.8|86229.6|86187.3|86211.5|86171.8|51
1634212590000|2021-10-14 11:56:30|86222.2|86172.2|86210.3|86185.3|86226.5|86188.9|86210.3|86169.8|56
1634212600000|2021-10-14 11:56:40|86210.5|86185.5|86210.2|86185.2|86211.2|86186.2|86209.7|86184.7|47
1634212610000|2021-10-14 11:56:50|86210|86185|86227.4|86177.4|86228.3|86185.2|86209.2|86173.8|49
1634212620000|2021-10-14 11:57:00|86226.9|86176.9|86226.3|86176.3|86227.5|86187.5|86210.3|86174.2|45
1634212630000|2021-10-14 11:57:10|86214.2|86189.2|86225|86175|86227.7|86189.2|86214.2|86174.7|34
1634212640000|2021-10-14 11:57:20|86225.2|86175.2|86228.8|86178.8|86229|86179|86221.7|86171.7|50
1634212650000|2021-10-14 11:57:30|86227.5|86177.5|86228.5|86178.5|86228.9|86178.9|86226.2|86176.2|40
1634212660000|2021-10-14 11:57:40|86228.6|86178.6|86234.7|86184.7|86235.5|86185.5|86228|86178|36
1634212670000|2021-10-14 11:57:50|86234.8|86184.8|86223.8|86198.8|86242.1|86203.8|86222.6|86184.8|61
1634212680000|2021-10-14 11:58:00|86223.9|86198.9|86238.3|86188.3|86239.4|86198.9|86222.1|86176.8|58
1634212690000|2021-10-14 11:58:10|86239.1|86189.1|86241.2|86191.2|86243.9|86206.7|86228.5|86187.5|55
1634212700000|2021-10-14 11:58:20|86240.9|86190.9|86241.6|86191.6|86242.3|86192.3|86239.7|86189.7|42
1634212710000|2021-10-14 11:58:30|86241.5|86191.5|86237|86187|86241.7|86202.5|86225.6|86185.7|49
1634212720000|2021-10-14 11:58:40|86236.4|86186.4|86240.1|86190.1|86240.7|86204.5|86227.5|86185.8|41
1634212730000|2021-10-14 11:58:50|86241.1|86191.1|86239.4|86189.4|86241.4|86191.4|86239|86189|40
1634212740000|2021-10-14 11:59:00|86239.5|86189.5|86241.8|86191.8|86242.1|86206.3|86223.7|86187.6|50
1634212750000|2021-10-14 11:59:10|86241.5|86191.5|86236.7|86186.7|86241.8|86203.2|86224.7|86184.6|52
1634212760000|2021-10-14 11:59:20|86235.8|86185.8|86241.1|86191.1|86241.4|86191.4|86235.3|86185.3|45
1634212770000|2021-10-14 11:59:30|86240.6|86190.6|86238.2|86188.2|86241.4|86191.4|86237.5|86187.5|45
1634212780000|2021-10-14 11:59:40|86237.3|86187.3|86239.3|86189.3|86241.9|86204.1|86228.5|86185.7|56
1634212790000|2021-10-14 11:59:50|86239.2|86189.2|86230.7|86205.7|86240.1|86205.7|86225.4|86188.8|45
1634212800000|2021-10-14 12:00:00|86230.1|86205.1|86231.5|86206.5|86243.2|86206.5|86228.5|86186.9|60
1634212810000|2021-10-14 12:00:10|86231.3|86206.3|86253.1|86203.1|86254.8|86216.3|86230.1|86193.2|53
1634212820000|2021-10-14 12:00:20|86253|86203|86250.3|86200.3|86253.8|86203.8|86249.5|86199.5|39
1634212830000|2021-10-14 12:00:30|86249.7|86199.7|86239|86214|86253.5|86214.1|86239|86199.3|50
1634212840000|2021-10-14 12:00:40|86238.8|86213.8|86240|86215|86240.9|86215.9|86238|86213|32
1634212850000|2021-10-14 12:00:50|86239.7|86214.7|86240.3|86215.3|86240.5|86215.5|86239.2|86214.2|45
1634212860000|2021-10-14 12:01:00|86240.1|86215.1|86240.1|86190.1|86243.4|86216.5|86235.3|86185.7|62
1634212870000|2021-10-14 12:01:10|86240.3|86190.3|86245|86195|86245.2|86195.2|86239.2|86189.2|34
1634212880000|2021-10-14 12:01:20|86245.1|86195.1|86246.4|86196.4|86248.4|86198.4|86245.1|86195.1|47
1634212890000|2021-10-14 12:01:30|86246.5|86196.5|86240.8|86190.8|86247.1|86197.1|86239.7|86189.7|51
1634212900000|2021-10-14 12:01:40|86241.1|86191.1|86229.3|86204.3|86241.1|86204.6|86226|86189.4|44
1634212910000|2021-10-14 12:01:50|86229.7|86204.7|86232.2|86207.2|86232.2|86207.2|86229.7|86204.7|41
1634212920000|2021-10-14 12:02:00|86231.5|86206.5|86230.3|86205.3|86233.4|86208.4|86230.3|86205.3|34
1634212930000|2021-10-14 12:02:10|86229.7|86204.7|86231.8|86206.8|86234.1|86209.1|86228.5|86203.5|46
1634212940000|2021-10-14 12:02:20|86231.9|86206.9|86232.5|86207.5|86233.5|86208.5|86231.7|86206.7|32
1634212950000|2021-10-14 12:02:30|86232.6|86207.6|86227.6|86202.6|86234.3|86209.3|86227.6|86202.6|35
1634212960000|2021-10-14 12:02:40|86227.5|86202.5|86237.5|86187.5|86240.9|86203.8|86225.7|86186.8|44
1634212970000|2021-10-14 12:02:50|86237.2|86187.2|86242.6|86192.6|86243|86205.3|86222.9|86181.1|47
1634212980000|2021-10-14 12:03:00|86242.8|86192.8|86226.2|86201.2|86243.3|86201.2|86223.7|86189.7|41
1634212990000|2021-10-14 12:03:10|86226|86201|86234.1|86184.1|86234.1|86201.6|86220.6|86184.1|44
1634213000000|2021-10-14 12:03:20|86234|86184|86234.7|86184.7|86236.5|86186.5|86233.1|86183.1|31
1634213010000|2021-10-14 12:03:30|86234.4|86184.4|86226.4|86201.4|86234.6|86201.7|86220|86182.9|39
1634213020000|2021-10-14 12:03:40|86226|86201|86223.7|86198.7|86226|86201|86223.2|86198.2|44
1634213030000|2021-10-14 12:03:50|86224.1|86199.1|86224.9|86199.9|86225.1|86200.1|86222.8|86197.8|39
1634213040000|2021-10-14 12:04:00|86225.3|86200.3|86224.7|86199.7|86226.8|86201.8|86224.7|86199.7|44
1634213050000|2021-10-14 12:04:10|86224.6|86199.6|86244|86194|86244|86205.7|86224.6|86192.9|48
1634213060000|2021-10-14 12:04:20|86243.7|86193.7|86244.1|86194.1|86244.3|86194.3|86242.5|86192.5|30
1634213070000|2021-10-14 12:04:30|86244|86194|86241.1|86191.1|86244|86194|86241.1|86191.1|31
1634213080000|2021-10-14 12:04:40|86241|86191|86250.3|86200.3|86251.8|86215.2|86234.2|86190.6|43
1634213090000|2021-10-14 12:04:50|86250.5|86200.5|86236.5|86211.5|86251.1|86215.2|86235.5|86199.6|44
1634213100000|2021-10-14 12:05:00|86237.8|86212.8|86252.2|86202.2|86253.5|86214.8|86236.7|86198.3|56
1634213110000|2021-10-14 12:05:10|86253|86203|86240.6|86215.6|86253.1|86216.3|86240.6|86200.5|38
1634213120000|2021-10-14 12:05:20|86240.7|86215.7|86237.9|86212.9|86240.8|86215.8|86237|86212|32
1634213130000|2021-10-14 12:05:30|86238.7|86213.7|86237|86212|86238.7|86213.7|86235.8|86210.8|28
1634213140000|2021-10-14 12:05:40|86237.2|86212.2|86239|86214|86239.2|86214.2|86236.8|86211.8|29
1634213150000|2021-10-14 12:05:50|86238.7|86213.7|86239.6|86214.6|86240.7|86215.7|86238.3|86213.3|38
1634213160000|2021-10-14 12:06:00|86239.5|86214.5|86239.5|86214.5|86241.1|86216.1|86238.9|86213.9|37
1634213170000|2021-10-14 12:06:10|86240.4|86215.4|86238.4|86213.4|86241|86216|86238.4|86213.4|34
1634213180000|2021-10-14 12:06:20|86239.2|86214.2|86239.6|86214.6|86240.1|86215.1|86238.4|86213.4|30
1634213190000|2021-10-14 12:06:30|86239.2|86214.2|86240.6|86215.6|86241.4|86216.4|86238.6|86213.6|36
1634213200000|2021-10-14 12:06:40|86240.4|86215.4|86265.6|86215.6|86266|86228.5|86240.4|86215.2|47
1634213210000|2021-10-14 12:06:50|86265.7|86215.7|86262.7|86212.7|86266.4|86216.4|86262.4|86212.4|44
1634213220000|2021-10-14 12:07:00|86262.5|86212.5|86262.9|86212.9|86263.3|86213.3|86260.4|86210.4|38
1634213230000|2021-10-14 12:07:10|86263|86213|86266.7|86216.7|86266.7|86216.7|86262.5|86212.5|42
1634213240000|2021-10-14 12:07:20|86266.4|86216.4|86264.5|86214.5|86266.6|86216.6|86264.2|86214.2|30
1634213250000|2021-10-14 12:07:30|86265|86215|86262.7|86212.7|86265|86215|86262.3|86212.3|36
1634213260000|2021-10-14 12:07:40|86263|86213|86262.5|86212.5|86264.4|86214.4|86262.1|86212.1|37
1634213270000|2021-10-14 12:07:50|86262.4|86212.4|86262.4|86212.4|86263.2|86213.2|86262.1|86212.1|28
1634213280000|2021-10-14 12:08:00|86262|86212|86254.1|86229.1|86265.2|86229.7|86252.6|86211.2|38
1634213290000|2021-10-14 12:08:10|86254.4|86229.4|86254.7|86229.7|86255.2|86230.2|86253.6|86228.6|43
1634213300000|2021-10-14 12:08:20|86254.2|86229.2|86271.9|86221.9|86273.7|86235.9|86254.2|86221.8|29
1634213310000|2021-10-14 12:08:30|86271.6|86221.6|86271.3|86221.3|86272|86222|86269.3|86219.3|34
1634213320000|2021-10-14 12:08:40|86270.9|86220.9|86282.5|86232.5|86283.1|86233.1|86269.6|86219.6|44
1634213330000|2021-10-14 12:08:50|86282.8|86232.8|86279.4|86229.4|86283.3|86241.7|86266.7|86229.2|36
1634213340000|2021-10-14 12:09:00|86279.9|86229.9|86277.3|86227.3|86279.9|86229.9|86275.2|86225.2|45
1634213350000|2021-10-14 12:09:10|86278|86228|86280.9|86230.9|86281.9|86244|86267.4|86227.8|43
1634213360000|2021-10-14 12:09:20|86281.3|86231.3|86280.9|86230.9|86281.3|86231.3|86279.6|86229.6|33
1634213370000|2021-10-14 12:09:30|86280.1|86230.1|86287.5|86237.5|86290.2|86247.3|86269.8|86230.1|46
1634213380000|2021-10-14 12:09:40|86287.3|86237.3|86297|86247|86297|86251.4|86275.4|86234.9|29
1634213390000|2021-10-14 12:09:50|86297.6|86247.6|86299.8|86249.8|86300.3|86250.3|86296.9|86246.9|31
1634213400000|2021-10-14 12:10:00|86299.3|86249.3|86298.1|86248.1|86299.3|86249.3|86296.6|86246.6|39
1634213410000|2021-10-14 12:10:10|86298.2|86248.2|86298.6|86248.6|86299.3|86249.3|86297.3|86247.3|36
1634213420000|2021-10-14 12:10:20|86298.7|86248.7|86298|86248|86298.8|86248.8|86297.8|86247.8|17
1634213430000|2021-10-14 12:10:30|86298.1|86248.1|86296.9|86246.9|86298.3|86248.3|86295.4|86245.4|33
1634213440000|2021-10-14 12:10:40|86297.2|86247.2|86288|86263|86300.9|86263|86287.9|86246.2|39
1634213450000|2021-10-14 12:10:50|86288.1|86263.1|86286.3|86261.3|86288.1|86263.1|86285.8|86260.8|27
1634213460000|2021-10-14 12:11:00|86286.4|86261.4|86291.6|86266.6|86291.9|86266.9|86286.4|86261.4|42
1634213470000|2021-10-14 12:11:10|86291.5|86266.5|86315.8|86265.8|86315.8|86273.7|86291.3|86258|52
1634213480000|2021-10-14 12:11:20|86314.9|86264.9|86320|86270|86322.3|86272.3|86312.2|86262.2|46
1634213490000|2021-10-14 12:11:30|86319.5|86269.5|86302.8|86277.8|86319.6|86279.8|86301.8|86267.8|45
1634213500000|2021-10-14 12:11:40|86302.7|86277.7|86301.6|86276.6|86303.5|86278.5|86301.6|86276.6|36
1634213510000|2021-10-14 12:11:50|86301.4|86276.4|86301.5|86276.5|86302.7|86277.7|86299.8|86274.8|31
1634213520000|2021-10-14 12:12:00|86301.3|86276.3|86299.9|86274.9|86301.8|86276.8|86297.9|86272.9|49
1634213530000|2021-10-14 12:12:10|86299.7|86274.7|86307.9|86257.9|86308.1|86274.7|86295|86257.5|44
1634213540000|2021-10-14 12:12:20|86307.8|86257.8|86305.8|86255.8|86308|86268.2|86289.9|86254.9|48
1634213550000|2021-10-14 12:12:30|86306|86256|86300.5|86250.5|86308.4|86269.9|86289.3|86250.1|54
1634213560000|2021-10-14 12:12:40|86300.3|86250.3|86297.6|86247.6|86300.9|86250.9|86297.5|86247.5|44
1634213570000|2021-10-14 12:12:50|86297.4|86247.4|86311.4|86261.4|86317.3|86275.9|86296.7|86246.7|49
1634213580000|2021-10-14 12:13:00|86310.9|86260.9|86313|86263|86313.4|86263.4|86310.9|86260.9|35
1634213590000|2021-10-14 12:13:10|86313.2|86263.2|86297.2|86272.2|86313.5|86275.5|86297|86260.2|37
1634213600000|2021-10-14 12:13:20|86310.3|86260.3|86312.8|86262.8|86313|86263|86309.2|86259.2|29
1634213610000|2021-10-14 12:13:30|86312.6|86262.6|86301.3|86276.3|86313|86276.5|86300.3|86261.9|24
1634213620000|2021-10-14 12:13:40|86301.5|86276.5|86314.2|86264.2|86314.6|86277.3|86299.1|86262.2|40
1634213630000|2021-10-14 12:13:50|86314.6|86264.6|86318.1|86268.1|86318.1|86280.6|86302.1|86264|38
1634213640000|2021-10-14 12:14:00|86317.8|86267.8|86334.8|86284.8|86335.2|86285.2|86299.6|86262.9|57
1634213650000|2021-10-14 12:14:10|86334.4|86284.4|86331.8|86281.8|86334.4|86294.8|86317.5|86276.8|58
1634213660000|2021-10-14 12:14:20|86332.2|86282.2|86328.7|86278.7|86333.8|86291.6|86315.3|86277.4|39
1634213670000|2021-10-14 12:14:30|86328.6|86278.6|86328.3|86278.3|86329.7|86287.2|86311.1|86275.4|35
1634213680000|2021-10-14 12:14:40|86329.2|86279.2|86326.5|86276.5|86329.9|86279.9|86326.5|86276.5|25
1634213690000|2021-10-14 12:14:50|86326.7|86276.7|86330.4|86280.4|86331.2|86293.7|86316.9|86276.2|36
1634213700000|2021-10-14 12:15:00|86330.8|86280.8|86329.5|86279.5|86330.8|86292|86312|86275.6|44
1634213710000|2021-10-14 12:15:10|86329.3|86279.3|86330.7|86280.7|86333|86283|86328.6|86278.6|35
1634213720000|2021-10-14 12:15:20|86331|86281|86314.2|86289.2|86332.3|86291.8|86314.2|86280.5|40
1634213730000|2021-10-14 12:15:30|86316.7|86291.7|86316.9|86291.9|86319.5|86294.5|86316.3|86291.3|55
1634213740000|2021-10-14 12:15:40|86317.3|86292.3|86317.8|86292.8|86318.8|86293.8|86316.5|86291.5|42
1634213750000|2021-10-14 12:15:50|86317.6|86292.6|86332.7|86282.7|86332.7|86295.5|86315.9|86282.3|49
1634213760000|2021-10-14 12:16:00|86332.8|86282.8|86331.3|86281.3|86332.8|86282.8|86327.6|86277.6|49
1634213770000|2021-10-14 12:16:10|86332.4|86282.4|86344.1|86294.1|86344.5|86305.2|86320|86282.4|56
1634213780000|2021-10-14 12:16:20|86344.2|86294.2|86348.3|86298.3|86350.5|86300.5|86342.2|86292.2|60
1634213790000|2021-10-14 12:16:30|86348.5|86298.5|86347.8|86297.8|86348.5|86298.5|86345.8|86295.8|48
1634213800000|2021-10-14 12:16:40|86347.7|86297.7|86350|86300|86352.3|86302.3|86346.7|86296.7|48
1634213810000|2021-10-14 12:16:50|86350.3|86300.3|86343.7|86293.7|86350.3|86308.5|86333.5|86292.2|56
1634213820000|2021-10-14 12:17:00|86343.8|86293.8|86344.8|86294.8|86348.5|86310.1|86333.4|86293.7|41
1634213830000|2021-10-14 12:17:10|86344.2|86294.2|86330.8|86305.8|86344.2|86305.9|86328.8|86289.1|54
1634213840000|2021-10-14 12:17:20|86330.7|86305.7|86339.7|86289.7|86341.2|86306|86328.2|86289.1|52
1634213850000|2021-10-14 12:17:30|86339.9|86289.9|86327.9|86302.9|86341.8|86304.6|86327.3|86287.9|44
1634213860000|2021-10-14 12:17:40|86328.1|86303.1|86344.1|86294.1|86346.4|86307.2|86328|86293.4|50
1634213870000|2021-10-14 12:17:50|86344.2|86294.2|86329.6|86304.6|86344.2|86306.6|86328.7|86291.3|45
1634213880000|2021-10-14 12:18:00|86329.8|86304.8|86346|86296|86346.2|86307.2|86328.6|86294.5|47
1634213890000|2021-10-14 12:18:10|86347.2|86297.2|86337.6|86312.6|86349.5|86313.7|86331.4|86293.3|44
1634213900000|2021-10-14 12:18:20|86337.5|86312.5|86336.6|86311.6|86339.8|86314.8|86336.4|86311.4|35
1634213910000|2021-10-14 12:18:30|86336.9|86311.9|86336.8|86311.8|86350|86316.8|86336.5|86299.6|42
1634213920000|2021-10-14 12:18:40|86337.5|86312.5|86338.2|86313.2|86339|86314|86336.3|86311.3|41
1634213930000|2021-10-14 12:18:50|86339.3|86314.3|86347.5|86297.5|86352.1|86316.3|86332.7|86296.7|58
1634213940000|2021-10-14 12:19:00|86347.6|86297.6|86335.1|86310.1|86348.6|86311.4|86334.7|86297.1|39
1634213950000|2021-10-14 12:19:10|86335.2|86310.2|86339.4|86314.4|86353.1|86315.9|86335|86302.8|40
1634213960000|2021-10-14 12:19:20|86339.3|86314.3|86353.4|86303.4|86355.2|86315.3|86338.9|86303|38
1634213970000|2021-10-14 12:19:30|86353.2|86303.2|86338.3|86313.3|86354.8|86314.7|86337.1|86302.4|36
1634213980000|2021-10-14 12:19:40|86339.1|86314.1|86356.7|86306.7|86356.8|86317|86339.1|86299.7|53
1634213990000|2021-10-14 12:19:50|86355.9|86305.9|86352.2|86302.2|86356.5|86306.5|86350.9|86300.9|45
1634214000000|2021-10-14 12:20:00|86352.3|86302.3|86346.4|86296.4|86352.3|86311.5|86334.7|86294.8|63
1634214010000|2021-10-14 12:20:10|86345.5|86295.5|86349.4|86299.4|86351.9|86314.4|86335.9|86295.5|48
1634214020000|2021-10-14 12:20:20|86348.9|86298.9|86347.1|86297.1|86350.9|86300.9|86347.1|86297.1|42
1634214030000|2021-10-14 12:20:30|86347.2|86297.2|86354.3|86304.3|86356.8|86306.8|86347|86297|39
1634214040000|2021-10-14 12:20:40|86354.4|86304.4|86342.6|86317.6|86356.9|86320.3|86340.8|86303.7|53
1634214050000|2021-10-14 12:20:50|86341.9|86316.9|86335.7|86310.7|86353.7|86318.3|86335.7|86297.6|57
1634214060000|2021-10-14 12:21:00|86337|86312|86347.1|86297.1|86347.6|86312.2|86330.1|86293.1|48
1634214070000|2021-10-14 12:21:10|86347|86297|86344|86294|86347.5|86297.5|86343.1|86293.1|46
1634214080000|2021-10-14 12:21:20|86344.1|86294.1|86338.3|86288.3|86345.9|86295.9|86338.2|86288.2|43
1634214090000|2021-10-14 12:21:30|86337.7|86287.7|86328.6|86278.6|86338.9|86288.9|86328.6|86278.6|57
1634214100000|2021-10-14 12:21:40|86328.7|86278.7|86324.6|86274.6|86328.8|86278.8|86322.5|86272.5|55
1634214110000|2021-10-14 12:21:50|86323.4|86273.4|86321.4|86271.4|86325.5|86275.5|86320|86270|41
1634214120000|2021-10-14 12:22:00|86321.8|86271.8|86319.4|86269.4|86322.4|86283.3|86308.3|86268.6|38
1634214130000|2021-10-14 12:22:10|86319.5|86269.5|86315.6|86265.6|86319.6|86280.8|86305.8|86263.4|47
1634214140000|2021-10-14 12:22:20|86315.9|86265.9|86313.2|86263.2|86323.2|86273.2|86312.5|86262.5|62
1634214150000|2021-10-14 12:22:30|86313.4|86263.4|86315|86265|86315.5|86265.5|86311.1|86261.1|54
1634214160000|2021-10-14 12:22:40|86315.3|86265.3|86314.6|86264.6|86315.3|86265.3|86314.3|86264.3|33
1634214170000|2021-10-14 12:22:50|86314.7|86264.7|86313.6|86263.6|86315.2|86265.2|86313.2|86263.2|39
1634214180000|2021-10-14 12:23:00|86313.7|86263.7|86315.5|86265.5|86316.5|86266.5|86313|86263|23
1634214190000|2021-10-14 12:23:10|86316.2|86266.2|86320.5|86270.5|86322.4|86272.4|86316.2|86266.2|60
1634214200000|2021-10-14 12:23:20|86320.2|86270.2|86322.5|86272.5|86322.5|86272.5|86320.1|86270.1|36
1634214210000|2021-10-14 12:23:30|86322.7|86272.7|86305.4|86280.4|86325.3|86280.6|86305|86267.9|47
1634214220000|2021-10-14 12:23:40|86305|86280|86304.3|86279.3|86305.4|86280.4|86303.6|86278.6|35
1634214230000|2021-10-14 12:23:50|86304.4|86279.4|86304.8|86279.8|86305.3|86280.3|86304.3|86279.3|32
1634214240000|2021-10-14 12:24:00|86305.1|86280.1|86308.5|86283.5|86322.8|86285.9|86305.1|86268.5|45
1634214250000|2021-10-14 12:24:10|86308.6|86283.6|86324.2|86274.2|86324.6|86285.4|86307.9|86273.1|55
1634214260000|2021-10-14 12:24:20|86323.5|86273.5|86320.4|86270.4|86324.5|86274.5|86319.7|86269.7|39
1634214270000|2021-10-14 12:24:30|86319.7|86269.7|86314.3|86264.3|86323|86285.3|86304.9|86264.3|48
1634214280000|2021-10-14 12:24:40|86314.4|86264.4|86315.4|86265.4|86316.7|86266.7|86314.1|86264.1|39
1634214290000|2021-10-14 12:24:50|86315.5|86265.5|86316.9|86266.9|86317.7|86267.7|86312.7|86262.7|39
1634214300000|2021-10-14 12:25:00|86317.9|86267.9|86325.1|86275.1|86327.3|86277.3|86317.9|86267.9|39
1634214310000|2021-10-14 12:25:10|86325.3|86275.3|86324.7|86274.7|86325.7|86275.7|86322.5|86272.5|38
1634214320000|2021-10-14 12:25:20|86324.5|86274.5|86323.9|86273.9|86324.5|86274.5|86322.2|86272.2|34
1634214330000|2021-10-14 12:25:30|86323.7|86273.7|86321.1|86271.1|86323.7|86273.7|86319.4|86269.4|22
1634214340000|2021-10-14 12:25:40|86321.3|86271.3|86319|86294|86332.5|86294|86313.8|86270.7|38
1634214350000|2021-10-14 12:25:50|86319.2|86294.2|86323.1|86298.1|86333.5|86299.9|86319.1|86282.1|39
1634214360000|2021-10-14 12:26:00|86324.2|86299.2|86333.9|86283.9|86336.3|86300.4|86324.2|86283.9|48
1634214370000|2021-10-14 12:26:10|86334|86284|86337.4|86287.4|86337.4|86287.4|86332.9|86282.9|31
1634214380000|2021-10-14 12:26:20|86336.7|86286.7|86336|86286|86338|86288|86335.8|86285.8|34
1634214390000|2021-10-14 12:26:30|86335.9|86285.9|86330.3|86280.3|86336.5|86293|86317.1|86279|26
1634214400000|2021-10-14 12:26:40|86330|86280|86331.1|86281.1|86331.7|86281.7|86328.8|86278.8|25
1634214410000|2021-10-14 12:26:50|86331.3|86281.3|86330.2|86280.2|86331.3|86281.3|86329.6|86279.6|33
1634214420000|2021-10-14 12:27:00|86330.1|86280.1|86324.1|86274.1|86330.1|86280.1|86324.1|86274.1|34
1634214430000|2021-10-14 12:27:10|86323.8|86273.8|86326.8|86276.8|86326.9|86276.9|86323.4|86273.4|30
1634214440000|2021-10-14 12:27:20|86326.9|86276.9|86330.2|86280.2|86330.2|86280.2|86325.8|86275.8|17
1634214450000|2021-10-14 12:27:30|86329.5|86279.5|86329.2|86279.2|86330.5|86280.5|86328.6|86278.6|31
1634214460000|2021-10-14 12:27:40|86328.9|86278.9|86330.1|86280.1|86330.1|86280.1|86328.7|86278.7|25
1634214470000|2021-10-14 12:27:50|86330|86280|86331.9|86281.9|86333.8|86283.8|86329.4|86279.4|37
1634214480000|2021-10-14 12:28:00|86331.3|86281.3|86335.2|86285.2|86338|86288|86331.3|86281.3|38
1634214490000|2021-10-14 12:28:10|86335.1|86285.1|86333|86283|86335.3|86285.3|86330.9|86280.9|41
1634214500000|2021-10-14 12:28:20|86332.9|86282.9|86332.5|86282.5|86333.4|86283.4|86332.2|86282.2|18
1634214510000|2021-10-14 12:28:30|86332.2|86282.2|86332.5|86282.5|86333.5|86283.5|86332.2|86282.2|29
1634214520000|2021-10-14 12:28:40|86332.6|86282.6|86336.4|86286.4|86336.9|86286.9|86332.5|86282.5|32
1634214530000|2021-10-14 12:28:50|86334.7|86284.7|86335.6|86285.6|86335.8|86285.8|86334.1|86284.1|31
1634214540000|2021-10-14 12:29:00|86335.3|86285.3|86334.2|86284.2|86335.7|86285.7|86332.1|86282.1|41
1634214550000|2021-10-14 12:29:10|86334.3|86284.3|86341|86291|86343.9|86293.9|86331.6|86281.6|44
1634214560000|2021-10-14 12:29:20|86341.9|86291.9|86341.9|86291.9|86342.3|86292.3|86339.8|86289.8|41
1634214570000|2021-10-14 12:29:30|86342.2|86292.2|86340.2|86290.2|86342.4|86292.4|86339.9|86289.9|36
1634214580000|2021-10-14 12:29:40|86340.1|86290.1|86354.4|86304.4|86354.5|86304.5|86339.9|86289.9|48
1634214590000|2021-10-14 12:29:50|86353.3|86303.3|86356.5|86306.5|86357.8|86307.8|86353.3|86303.3|46
1634214600000|2021-10-14 12:30:00|86356.9|86306.9|86334.9|86284.9|86357.1|86307.1|86334.9|86284.9|71
1634214610000|2021-10-14 12:30:10|86336.3|86286.3|86333.4|86283.4|86341.4|86291.4|86330.7|86280.7|65
1634214620000|2021-10-14 12:30:20|86333.5|86283.5|86326.4|86276.4|86335|86285|86326.3|86276.3|61
1634214630000|2021-10-14 12:30:30|86326.8|86276.8|86317.4|86267.4|86326.8|86276.8|86315.9|86265.9|62
1634214640000|2021-10-14 12:30:40|86317|86267|86329.8|86279.8|86330.5|86280.5|86316.7|86266.7|70
1634214650000|2021-10-14 12:30:50|86329.9|86279.9|86330.1|86280.1|86330.1|86280.1|86322.6|86272.6|65
1634214660000|2021-10-14 12:31:00|86326.7|86276.7|86313.8|86263.8|86326.7|86276.7|86313.8|86263.8|68
1634214670000|2021-10-14 12:31:10|86314.2|86264.2|86309.9|86259.9|86314.4|86264.4|86303.7|86253.7|69
1634214680000|2021-10-14 12:31:20|86310.2|86260.2|86310.1|86260.1|86310.3|86260.3|86302.2|86252.2|53
1634214690000|2021-10-14 12:31:30|86310|86260|86316.3|86266.3|86317.8|86267.8|86308.8|86258.8|57
1634214700000|2021-10-14 12:31:40|86315.7|86265.7|86318.1|86268.1|86318.1|86268.1|86313.5|86263.5|49
1634214710000|2021-10-14 12:31:50|86318|86268|86319.7|86269.7|86319.7|86269.7|86314.3|86264.3|43
1634214720000|2021-10-14 12:32:00|86318.5|86268.5|86324.5|86274.5|86324.8|86274.8|86316.9|86266.9|48
1634214730000|2021-10-14 12:32:10|86325.1|86275.1|86340.8|86290.8|86341.4|86291.4|86325.1|86275.1|57
1634214740000|2021-10-14 12:32:20|86340.7|86290.7|86348.8|86298.8|86351|86301|86338.7|86288.7|46
1634214750000|2021-10-14 12:32:30|86348.1|86298.1|86354.8|86304.8|86362.1|86312.1|86346.5|86296.5|67
1634214760000|2021-10-14 12:32:40|86355.2|86305.2|86358.4|86308.4|86363.1|86313.1|86352.8|86302.8|63
1634214770000|2021-10-14 12:32:50|86358|86308|86346.6|86296.6|86358.5|86308.5|86346.2|86296.2|51
1634214780000|2021-10-14 12:33:00|86346.9|86296.9|86348.1|86298.1|86348.6|86298.6|86343|86293|60
1634214790000|2021-10-14 12:33:10|86348.7|86298.7|86343.9|86293.9|86349.6|86299.6|86343.9|86293.9|51
1634214800000|2021-10-14 12:33:20|86344.2|86294.2|86349.7|86299.7|86349.7|86299.7|86344|86294|48
1634214810000|2021-10-14 12:33:30|86350.1|86300.1|86356.5|86306.5|86358.2|86308.2|86348.2|86298.2|65
1634214820000|2021-10-14 12:33:40|86356.6|86306.6|86359.5|86309.5|86369.6|86319.6|86356.6|86306.6|59
1634214830000|2021-10-14 12:33:50|86359.7|86309.7|86350.8|86300.8|86359.8|86309.8|86349.6|86299.6|59
1634214840000|2021-10-14 12:34:00|86349.2|86299.2|86357.2|86307.2|86359.4|86309.4|86347.1|86297.1|66
1634214850000|2021-10-14 12:34:10|86357.1|86307.1|86354.8|86304.8|86358.1|86316.5|86340.2|86301.4|70
1634214860000|2021-10-14 12:34:20|86355.2|86305.2|86347.2|86297.2|86355.3|86305.3|86346.7|86296.7|50
1634214870000|2021-10-14 12:34:30|86348.7|86298.7|86346.9|86296.9|86350.8|86300.8|86346.3|86296.3|61
1634214880000|2021-10-14 12:34:40|86347.2|86297.2|86352.3|86302.3|86353.8|86303.8|86344|86294|52
1634214890000|2021-10-14 12:34:50|86350.1|86300.1|86352.5|86302.5|86354.7|86304.7|86348|86298|53
1634214900000|2021-10-14 12:35:00|86352.3|86302.3|86347.7|86297.7|86354.1|86304.1|86346.7|86296.7|64
1634214910000|2021-10-14 12:35:10|86347.3|86297.3|86369.4|86319.4|86373.1|86323.1|86347.3|86297.3|63
1634214920000|2021-10-14 12:35:20|86369.6|86319.6|86368.7|86318.7|86370.3|86320.3|86366|86316|54
1634214930000|2021-10-14 12:35:30|86368.6|86318.6|86366.7|86316.7|86371.8|86321.8|86364.9|86314.9|53
1634214940000|2021-10-14 12:35:40|86366.5|86316.5|86365.8|86315.8|86366.5|86316.5|86365.4|86315.4|42
1634214950000|2021-10-14 12:35:50|86365.7|86315.7|86365.1|86315.1|86366|86316|86359.5|86309.5|60
1634214960000|2021-10-14 12:36:00|86365|86315|86365.8|86315.8|86365.9|86315.9|86364.6|86314.6|41
1634214970000|2021-10-14 12:36:10|86366.4|86316.4|86375.1|86325.1|86375.2|86325.2|86366.4|86316.4|44
1634214980000|2021-10-14 12:36:20|86375.6|86325.6|86380.5|86330.5|86380.9|86342.4|86366.9|86323.5|53
1634214990000|2021-10-14 12:36:30|86381|86331|86382.9|86332.9|86395.1|86345.1|86380.1|86330.1|57
1634215000000|2021-10-14 12:36:40|86383.3|86333.3|86389.3|86339.3|86391.2|86341.2|86379.1|86329.1|63
1634215010000|2021-10-14 12:36:50|86389.2|86339.2|86402.3|86352.3|86404|86354|86387.8|86337.8|61
1634215020000|2021-10-14 12:37:00|86402.1|86352.1|86394.9|86344.9|86404|86354|86394.7|86344.7|57
1634215030000|2021-10-14 12:37:10|86394.8|86344.8|86396.6|86346.6|86400.3|86350.3|86394.8|86344.8|43
1634215040000|2021-10-14 12:37:20|86396.2|86346.2|86394.3|86344.3|86399.9|86349.9|86394.3|86344.3|40
1634215050000|2021-10-14 12:37:30|86394.8|86344.8|86394.4|86344.4|86394.8|86344.8|86391.6|86341.6|50
1634215060000|2021-10-14 12:37:40|86394.9|86344.9|86390|86340|86395.8|86353.8|86375.7|86338.8|54
1634215070000|2021-10-14 12:37:50|86390.3|86340.3|86390.5|86340.5|86392|86343.2|86367.3|86328.4|59
1634215080000|2021-10-14 12:38:00|86391.3|86341.3|86391.3|86341.3|86393.5|86343.5|86386.1|86336.1|67
1634215090000|2021-10-14 12:38:10|86391.7|86341.7|86401|86351|86402.6|86363|86377.2|86340.1|49
1634215100000|2021-10-14 12:38:20|86401.1|86351.1|86401.2|86351.2|86406.5|86356.5|86400|86350|46
1634215110000|2021-10-14 12:38:30|86401.3|86351.3|86418.6|86368.6|86419.9|86369.9|86400.7|86350.7|42
1634215120000|2021-10-14 12:38:40|86418.8|86368.8|86424.1|86374.1|86427.2|86377.2|86417.5|86367.5|51
1634215130000|2021-10-14 12:38:50|86424|86374|86423.6|86373.6|86424.9|86374.9|86421.1|86371.1|51
1634215140000|2021-10-14 12:39:00|86423.9|86373.9|86422.9|86372.9|86426.6|86376.6|86421.6|86371.6|56
1634215150000|2021-10-14 12:39:10|86423.2|86373.2|86430.6|86380.6|86430.6|86380.6|86416.6|86366.6|55
1634215160000|2021-10-14 12:39:20|86431.7|86381.7|86431.2|86381.2|86435.5|86385.5|86431.2|86381.2|51
1634215170000|2021-10-14 12:39:30|86431.6|86381.6|86425|86375|86432.5|86382.5|86425|86375|54
1634215180000|2021-10-14 12:39:40|86423.2|86373.2|86424.4|86374.4|86427|86377|86421.8|86371.8|41
1634215190000|2021-10-14 12:39:50|86424.7|86374.7|86430.6|86380.6|86431.4|86381.4|86424.4|86374.4|51
1634215200000|2021-10-14 12:40:00|86430.5|86380.5|86418.4|86368.4|86432.5|86396.8|86409.2|86368.4|66
1634215210000|2021-10-14 12:40:10|86418.7|86368.7|86418.5|86368.5|86420.6|86380.7|86405.1|86364.9|62
1634215220000|2021-10-14 12:40:20|86418.4|86368.4|86417.8|86367.8|86420.2|86370.2|86414.5|86364.5|54
1634215230000|2021-10-14 12:40:30|86417.6|86367.6|86406.1|86381.1|86419.5|86381.9|86406.1|86367.6|46
1634215240000|2021-10-14 12:40:40|86406.3|86381.3|86410.8|86360.8|86418.1|86381.3|86406.3|86360.4|62
1634215250000|2021-10-14 12:40:50|86411|86361|86403.9|86353.9|86411|86361|86402|86352|55
1634215260000|2021-10-14 12:41:00|86404|86354|86392.1|86342.1|86404.7|86354.7|86392|86342|55
1634215270000|2021-10-14 12:41:10|86392.4|86342.4|86375.5|86325.5|86392.5|86355.5|86373.4|86323.4|62
1634215280000|2021-10-14 12:41:20|86375.6|86325.6|86366.6|86316.6|86376.2|86326.2|86366.2|86316.2|48
1634215290000|2021-10-14 12:41:30|86366.9|86316.9|86359.3|86309.3|86366.9|86316.9|86358.9|86308.9|62
1634215300000|2021-10-14 12:41:40|86359.2|86309.2|86364.5|86314.5|86366.6|86316.6|86359.2|86309.2|51
1634215310000|2021-10-14 12:41:50|86364.6|86314.6|86371.1|86321.1|86371.1|86321.1|86364.2|86314.2|56
1634215320000|2021-10-14 12:42:00|86370.8|86320.8|86400.9|86350.9|86401.6|86360.1|86370.4|86320.4|62
1634215330000|2021-10-14 12:42:10|86401.3|86351.3|86401.4|86351.4|86404.2|86366.1|86387.9|86348.4|41
1634215340000|2021-10-14 12:42:20|86399.9|86349.9|86408|86358|86408.6|86358.6|86399.9|86349.9|52
1634215350000|2021-10-14 12:42:30|86408.4|86358.4|86395.5|86370.5|86410.3|86371.1|86394.9|86352.4|51
1634215360000|2021-10-14 12:42:40|86395.4|86370.4|86394.7|86369.7|86411.4|86371.3|86394.7|86356.7|39
1634215370000|2021-10-14 12:42:50|86395.3|86370.3|86406.1|86356.1|86408.1|86370.3|86395|86356.1|44
1634215380000|2021-10-14 12:43:00|86406|86356|86403.2|86353.2|86406.7|86367.2|86389.9|86352.8|38
1634215390000|2021-10-14 12:43:10|86403|86353|86402.5|86352.5|86403.9|86364.7|86388.3|86349.3|35
1634215400000|2021-10-14 12:43:20|86402.4|86352.4|86392|86367|86405.6|86369.1|86391.4|86352.2|51
1634215410000|2021-10-14 12:43:30|86393.4|86368.4|86389.7|86339.7|86405.8|86368.9|86388.6|86338.6|64
1634215420000|2021-10-14 12:43:40|86390.1|86340.1|86384.4|86334.4|86390.6|86350.2|86373.6|86333.6|64
1634215430000|2021-10-14 12:43:50|86384.9|86334.9|86386.3|86336.3|86386.3|86346.6|86368.1|86330.9|56
1634215440000|2021-10-14 12:44:00|86385|86335|86376.8|86326.8|86385.6|86343|86368|86326.6|53
1634215450000|2021-10-14 12:44:10|86377|86327|86377.2|86327.2|86384|86344.8|86364.5|86327|58
1634215460000|2021-10-14 12:44:20|86376.7|86326.7|86373.9|86323.9|86378.2|86334.8|86357.8|86321|59
1634215470000|2021-10-14 12:44:30|86373.2|86323.2|86375.1|86325.1|86379.2|86335.8|86359.3|86322.2|57
1634215480000|2021-10-14 12:44:40|86375.4|86325.4|86375.4|86325.4|86376.3|86326.3|86373.1|86323.1|49
1634215490000|2021-10-14 12:44:50|86375.7|86325.7|86374.8|86324.8|86376.6|86326.6|86373.4|86323.4|44
1634215500000|2021-10-14 12:45:00|86375.1|86325.1|86375|86325|86375.7|86334.9|86358.8|86322.8|44
1634215510000|2021-10-14 12:45:10|86375.1|86325.1|86365.1|86315.1|86375.1|86330.1|86354.8|86313.9|54
1634215520000|2021-10-14 12:45:20|86365.3|86315.3|86367.4|86317.4|86367.8|86317.8|86363.6|86313.6|47
1634215530000|2021-10-14 12:45:30|86367.2|86317.2|86362.7|86312.7|86368.9|86318.9|86361.6|86311.6|53
1634215540000|2021-10-14 12:45:40|86362.9|86312.9|86369.4|86319.4|86369.6|86329.6|86354.3|86311|55
1634215550000|2021-10-14 12:45:50|86369.3|86319.3|86366.3|86316.3|86370.6|86320.6|86366|86316|37
1634215560000|2021-10-14 12:46:00|86366.8|86316.8|86364.1|86314.1|86368|86326.8|86351.6|86311.3|50
1634215570000|2021-10-14 12:46:10|86364.2|86314.2|86362.9|86312.9|86364.7|86314.7|86361.3|86311.3|48
1634215580000|2021-10-14 12:46:20|86361.4|86311.4|86359.5|86309.5|86362.1|86322.4|86347.2|86308.6|40
1634215590000|2021-10-14 12:46:30|86359.3|86309.3|86358.1|86308.1|86362.1|86324.7|86345.6|86307.1|42
1634215600000|2021-10-14 12:46:40|86358.2|86308.2|86366|86316|86366.2|86316.2|86357|86307|39
1634215610000|2021-10-14 12:46:50|86365.5|86315.5|86367.3|86317.3|86367.8|86330.7|86350.9|86310.4|53
1634215620000|2021-10-14 12:47:00|86369.6|86319.6|86370.8|86320.8|86373.6|86332.6|86357.6|86319.5|62
1634215630000|2021-10-14 12:47:10|86370.9|86320.9|86372.9|86322.9|86373.9|86335.7|86360.4|86320.3|37
1634215640000|2021-10-14 12:47:20|86373.2|86323.2|86373.4|86323.4|86374.7|86324.7|86371.4|86321.4|38
1634215650000|2021-10-14 12:47:30|86362.2|86337.2|86373.9|86323.9|86378|86340.7|86362.2|86323.9|52
1634215660000|2021-10-14 12:47:40|86362.6|86337.6|86375.5|86325.5|86375.8|86337.9|86361.5|86323.6|35
1634215670000|2021-10-14 12:47:50|86375.1|86325.1|86374.6|86324.6|86376.2|86326.2|86373.3|86323.3|30
1634215680000|2021-10-14 12:48:00|86374|86324|86368.3|86343.3|86383.2|86346.7|86366.4|86323.7|44
1634215690000|2021-10-14 12:48:10|86369|86344|86370.4|86320.4|86381.9|86344.4|86360|86319.8|40
1634215700000|2021-10-14 12:48:20|86370.3|86320.3|86366.5|86316.5|86370.5|86332|86355|86316.1|44
1634215710000|2021-10-14 12:48:30|86366.3|86316.3|86360.9|86310.9|86368|86318|86360.9|86310.9|40
1634215720000|2021-10-14 12:48:40|86361.5|86311.5|86356.6|86306.6|86365.4|86327.8|86351.4|86306.6|46
1634215730000|2021-10-14 12:48:50|86357.1|86307.1|86357.2|86307.2|86357.6|86307.6|86356.9|86306.9|20
1634215740000|2021-10-14 12:49:00|86357.3|86307.3|86353.5|86303.5|86357.6|86316.5|86340.8|86303.5|32
1634215750000|2021-10-14 12:49:10|86353.4|86303.4|86349.4|86299.4|86354.4|86304.4|86349.4|86299.4|35
1634215760000|2021-10-14 12:49:20|86348.2|86298.2|86348.9|86298.9|86352.2|86313|86336.3|86295.8|54
1634215770000|2021-10-14 12:49:30|86349.3|86299.3|86350.3|86300.3|86350.3|86300.3|86346|86296|51
1634215780000|2021-10-14 12:49:40|86349.5|86299.5|86336.1|86311.1|86352.3|86312.1|86336|86298.6|52
1634215790000|2021-10-14 12:49:50|86336.2|86311.2|86334.9|86309.9|86349.1|86312.1|86334.2|86297.4|42
1634215800000|2021-10-14 12:50:00|86334.6|86309.6|86331.6|86306.6|86345.7|86309.6|86331.5|86294|47
1634215810000|2021-10-14 12:50:10|86332|86307|86349.5|86299.5|86349.8|86312|86331.4|86296.1|43
1634215820000|2021-10-14 12:50:20|86349|86299|86343.2|86293.2|86349|86307.6|86332.6|86293.1|52
1634215830000|2021-10-14 12:50:30|86343.3|86293.3|86341|86291|86343.5|86293.5|86340|86290|41
1634215840000|2021-10-14 12:50:40|86340.6|86290.6|86340|86290|86342|86303.2|86327.3|86289.4|36
1634215850000|2021-10-14 12:50:50|86339.3|86289.3|86321.3|86296.3|86342.1|86300.3|86321.3|86284.2|55
1634215860000|2021-10-14 12:51:00|86321.5|86296.5|86344|86294|86344.8|86296.9|86321.5|86285.9|42
1634215870000|2021-10-14 12:51:10|86343.7|86293.7|86343.2|86293.2|86343.7|86306.2|86329.4|86292.9|36
1634215880000|2021-10-14 12:51:20|86344.1|86294.1|86344|86294|86346.2|86309.1|86327.5|86290.9|48
1634215890000|2021-10-14 12:51:30|86344.3|86294.3|86334.7|86309.7|86348.1|86310.4|86333.2|86294.1|54
1634215900000|2021-10-14 12:51:40|86334.8|86309.8|86335.7|86310.7|86337.1|86312.1|86334.8|86309.8|50
1634215910000|2021-10-14 12:51:50|86335.8|86310.8|86336.6|86311.6|86348.6|86314.2|86335.7|86297.6|42
1634215920000|2021-10-14 12:52:00|86336.5|86311.5|86335.2|86310.2|86336.7|86311.7|86334.8|86309.8|24
1634215930000|2021-10-14 12:52:10|86335.3|86310.3|86348.7|86298.7|86350.4|86313.1|86335.1|86298.4|47
1634215940000|2021-10-14 12:52:20|86348.8|86298.8|86352.4|86302.4|86353.1|86316.3|86336|86298.7|42
1634215950000|2021-10-14 12:52:30|86352.2|86302.2|86342|86317|86355.2|86317.1|86340.8|86301.1|42
1634215960000|2021-10-14 12:52:40|86341.9|86316.9|86345.1|86320.1|86345.1|86320.1|86341.9|86316.9|37
1634215970000|2021-10-14 12:52:50|86344.4|86319.4|86369.9|86319.9|86372.6|86334.6|86343.4|86317.6|60
1634215980000|2021-10-14 12:53:00|86369.1|86319.1|86358.4|86333.4|86372.7|86333.6|86357.5|86319.1|65
1634215990000|2021-10-14 12:53:10|86371.3|86321.3|86370.5|86320.5|86372.8|86322.8|86370.5|86320.5|40
1634216000000|2021-10-14 12:53:20|86370.3|86320.3|86365.8|86315.8|86370.4|86320.4|86365.4|86315.4|45
1634216010000|2021-10-14 12:53:30|86365.6|86315.6|86344.1|86319.1|86365.6|86321.6|86343.8|86308.1|51
1634216020000|2021-10-14 12:53:40|86344.4|86319.4|86345.5|86320.5|86345.5|86320.5|86344.4|86319.4|29
1634216030000|2021-10-14 12:53:50|86345.6|86320.6|86358.9|86308.9|86360.7|86321|86345.3|86307.8|25
1634216040000|2021-10-14 12:54:00|86358.5|86308.5|86354.8|86304.8|86358.7|86308.7|86353.8|86303.8|37
1634216050000|2021-10-14 12:54:10|86354.9|86304.9|86353.9|86303.9|86357.2|86307.2|86353.1|86303.1|42
1634216060000|2021-10-14 12:54:20|86354.9|86304.9|86357.2|86307.2|86357.6|86316.8|86338.6|86301.5|50
1634216070000|2021-10-14 12:54:30|86356.5|86306.5|86345.1|86320.1|86356.8|86321.1|86343|86303.9|41
1634216080000|2021-10-14 12:54:40|86344.9|86319.9|86346.5|86321.5|86347.1|86322.1|86344.9|86319.9|34
1634216090000|2021-10-14 12:54:50|86346.7|86321.7|86345.7|86320.7|86347.3|86322.3|86345.6|86320.6|33
1634216100000|2021-10-14 12:55:00|86345|86320|86343.6|86318.6|86358.2|86320.5|86342.5|86304.5|42
1634216110000|2021-10-14 12:55:10|86343.9|86318.9|86330.6|86305.6|86355.9|86318.9|86330.6|86296.7|49
1634216120000|2021-10-14 12:55:20|86342.4|86292.4|86335.5|86310.5|86346|86310.5|86328.8|86291.6|43
1634216130000|2021-10-14 12:55:30|86334.6|86309.6|86349|86324|86361.7|86324.8|86332.4|86294.1|55
1634216140000|2021-10-14 12:55:40|86348.4|86323.4|86358|86308|86359|86324.4|86343|86307.6|40
1634216150000|2021-10-14 12:55:50|86357.4|86307.4|86352.2|86302.2|86357.5|86317.4|86338.7|86302|37
1634216160000|2021-10-14 12:56:00|86352.1|86302.1|86342|86317|86353.3|86317.8|86341.3|86302.1|31
1634216170000|2021-10-14 12:56:10|86342.3|86317.3|86352.9|86302.9|86354.7|86317.3|86337.1|86299.5|36
1634216180000|2021-10-14 12:56:20|86353.1|86303.1|86338.9|86288.9|86354.1|86312.2|86333.2|86287.4|48
1634216190000|2021-10-14 12:56:30|86338.7|86288.7|86342.1|86292.1|86347|86309.1|86330.6|86287.1|39
1634216200000|2021-10-14 12:56:40|86342|86292|86340.2|86290.2|86342|86303.6|86326.6|86289.1|42
1634216210000|2021-10-14 12:56:50|86339.8|86289.8|86343|86293|86347.5|86309.1|86334.1|86286.9|47
1634216220000|2021-10-14 12:57:00|86342.4|86292.4|86343.5|86293.5|86344.5|86294.5|86340.9|86290.9|45
1634216230000|2021-10-14 12:57:10|86344|86294|86355.5|86305.5|86355.5|86314.7|86332.5|86292.7|50
1634216240000|2021-10-14 12:57:20|86358|86308|86345.4|86320.4|86358.9|86321.3|86345|86306.4|42
1634216250000|2021-10-14 12:57:30|86345.3|86320.3|86358.7|86308.7|86359.1|86320.3|86341.6|86305.9|34
1634216260000|2021-10-14 12:57:40|86358.6|86308.6|86358.6|86308.6|86359.8|86309.8|86356.2|86306.2|36
1634216270000|2021-10-14 12:57:50|86359|86309|86362.1|86312.1|86363.6|86313.6|86358.6|86308.6|40
1634216280000|2021-10-14 12:58:00|86361.9|86311.9|86365|86315|86366.5|86316.5|86361.8|86311.8|39
1634216290000|2021-10-14 12:58:10|86365.2|86315.2|86347|86322|86365.2|86323.8|86345.7|86310.8|46
1634216300000|2021-10-14 12:58:20|86346.8|86321.8|86347.2|86322.2|86360.3|86323|86343.6|86308.8|39
1634216310000|2021-10-14 12:58:30|86347.1|86322.1|86356.7|86306.7|86357.3|86322.1|86343.8|86305.7|40
1634216320000|2021-10-14 12:58:40|86356.5|86306.5|86350.4|86300.4|86356.5|86318.4|86336.5|86299.2|52
1634216330000|2021-10-14 12:58:50|86350.2|86300.2|86352.9|86302.9|86356.7|86317.5|86339.9|86300.2|50
1634216340000|2021-10-14 12:59:00|86352.8|86302.8|86360.4|86310.4|86361.6|86322.5|86342.6|86302.8|51
1634216350000|2021-10-14 12:59:10|86359.2|86309.2|86343|86318|86359.6|86320.9|86342.7|86302.4|53
1634216360000|2021-10-14 12:59:20|86343.7|86318.7|86347.8|86322.8|86360.1|86325.5|86343.1|86310.1|51
1634216370000|2021-10-14 12:59:30|86348.1|86323.1|86363|86313|86364.5|86323.9|86345|86310|45
1634216380000|2021-10-14 12:59:40|86362.6|86312.6|86350.4|86325.4|86364.9|86327.3|86350.4|86312.6|35
1634216390000|2021-10-14 12:59:50|86348.6|86323.6|86367.7|86317.7|86370.6|86333.9|86348.6|86308.9|49
1634216400000|2021-10-14 13:00:00|86367.5|86317.5|86371.7|86321.7|86372.3|86322.3|86366.4|86316.4|63
1634216410000|2021-10-14 13:00:10|86371.2|86321.2|86369.8|86319.8|86373.5|86323.5|86369.6|86319.6|50
1634216420000|2021-10-14 13:00:20|86369.1|86319.1|86363.8|86313.8|86369.7|86319.7|86363.8|86313.8|50
1634216430000|2021-10-14 13:00:30|86362.6|86312.6|86364.1|86314.1|86364.6|86327|86344.4|86305.5|65
1634216440000|2021-10-14 13:00:40|86364.6|86314.6|86351|86326|86366.2|86328.2|86347.3|86312|57
1634216450000|2021-10-14 13:00:50|86351.5|86326.5|86345.8|86320.8|86366.5|86326.9|86344.6|86309.7|53
1634216460000|2021-10-14 13:01:00|86346.5|86321.5|86358.3|86308.3|86359.8|86321.5|86345.4|86306.4|55
1634216470000|2021-10-14 13:01:10|86358.5|86308.5|86347.6|86322.6|86360.3|86324.5|86345.9|86307.5|47
1634216480000|2021-10-14 13:01:20|86347.9|86322.9|86362.4|86312.4|86364.6|86322.9|86347.7|86304.9|54
1634216490000|2021-10-14 13:01:30|86362.2|86312.2|86369|86319|86371.3|86330.2|86351.9|86312.2|47
1634216500000|2021-10-14 13:01:40|86371.6|86321.6|86372|86322|86373.1|86334.9|86358.6|86318.6|45
1634216510000|2021-10-14 13:01:50|86371.8|86321.8|86373.7|86323.7|86374.3|86335.2|86360.2|86320.9|43
1634216520000|2021-10-14 13:02:00|86372.6|86322.6|86363.4|86338.4|86380.1|86342.3|86363.4|86322.6|57
1634216530000|2021-10-14 13:02:10|86362.7|86337.7|86386.9|86336.9|86386.9|86340.5|86362.7|86324.3|54
1634216540000|2021-10-14 13:02:20|86386.8|86336.8|86388.9|86338.9|86393.8|86356.7|86379|86335.7|60
1634216550000|2021-10-14 13:02:30|86388.6|86338.6|86388.7|86338.7|86390.1|86340.1|86388.4|86338.4|45
1634216560000|2021-10-14 13:02:40|86389|86339|86398.3|86348.3|86399|86349|86389|86339|55
1634216570000|2021-10-14 13:02:50|86397.6|86347.6|86399.2|86349.2|86400.9|86350.9|86397.6|86347.6|52
1634216580000|2021-10-14 13:03:00|86398.8|86348.8|86384.4|86334.4|86400|86352.3|86373|86334.1|53
1634216590000|2021-10-14 13:03:10|86384.3|86334.3|86386.6|86336.6|86389|86352.9|86374.4|86333.4|59
1634216600000|2021-10-14 13:03:20|86387.1|86337.1|86378.9|86328.9|86387.1|86342.9|86364|86328.9|56
1634216610000|2021-10-14 13:03:30|86378.3|86328.3|86387.8|86337.8|86388.3|86349.7|86373.7|86328.3|52
1634216620000|2021-10-14 13:03:40|86387.5|86337.5|86376.1|86351.1|86389.8|86351.9|86376.1|86337.5|44
1634216630000|2021-10-14 13:03:50|86376.7|86351.7|86389.3|86339.3|86391.4|86355.5|86376.3|86338.5|48
1634216640000|2021-10-14 13:04:00|86389.2|86339.2|86382.3|86332.3|86389.8|86353.5|86374.1|86332.3|52
1634216650000|2021-10-14 13:04:10|86382.6|86332.6|86376.9|86326.9|86383.4|86345.7|86363.5|86324.5|45
1634216660000|2021-10-14 13:04:20|86376.6|86326.6|86377|86327|86379.7|86329.7|86375.2|86325.2|51
1634216670000|2021-10-14 13:04:30|86376.3|86326.3|86369.7|86344.7|86384.1|86345.7|86363.9|86325.8|49
1634216680000|2021-10-14 13:04:40|86383.2|86333.2|86383.2|86333.2|86385|86335|86382.8|86332.8|35
1634216690000|2021-10-14 13:04:50|86383.3|86333.3|86385.7|86335.7|86385.7|86344.4|86367.5|86330.7|46
1634216700000|2021-10-14 13:05:00|86384.6|86334.6|86389.6|86339.6|86389.6|86352.4|86372.1|86334.6|57
1634216710000|2021-10-14 13:05:10|86390|86340|86391.5|86341.5|86395.6|86345.6|86390|86340|50
1634216720000|2021-10-14 13:05:20|86391.7|86341.7|86385.9|86335.9|86391.9|86341.9|86385.4|86335.4|50
1634216730000|2021-10-14 13:05:30|86385.8|86335.8|86400.8|86350.8|86400.9|86350.9|86383.8|86333.8|53
1634216740000|2021-10-14 13:05:40|86400.3|86350.3|86407.8|86357.8|86409.8|86359.8|86398.5|86348.5|58
1634216750000|2021-10-14 13:05:50|86407.6|86357.6|86411.5|86361.5|86414.8|86364.8|86406.7|86356.7|56
1634216760000|2021-10-14 13:06:00|86410.8|86360.8|86419.6|86369.6|86424.9|86374.9|86410.8|86360.8|61
1634216770000|2021-10-14 13:06:10|86420.6|86370.6|86430.4|86380.4|86430.5|86380.5|86420.5|86370.5|51
1634216780000|2021-10-14 13:06:20|86431.2|86381.2|86431|86381|86436.2|86386.2|86430.8|86380.8|46
1634216790000|2021-10-14 13:06:30|86431.4|86381.4|86434.7|86384.7|86434.7|86384.7|86431.4|86381.4|42
1634216800000|2021-10-14 13:06:40|86434.5|86384.5|86424.3|86374.3|86436.2|86391|86415.8|86374.3|51
1634216810000|2021-10-14 13:06:50|86424.6|86374.6|86426.2|86376.2|86426.8|86387.7|86411.2|86369.2|45
1634216820000|2021-10-14 13:07:00|86425.7|86375.7|86431.6|86381.6|86433.2|86391.3|86413.8|86372.8|65
1634216830000|2021-10-14 13:07:10|86431.5|86381.5|86431.9|86381.9|86437.7|86387.7|86431.2|86381.2|54
1634216840000|2021-10-14 13:07:20|86432|86382|86440.4|86390.4|86441.7|86391.7|86429.6|86379.6|55
1634216850000|2021-10-14 13:07:30|86440|86390|86440.1|86390.1|86442.4|86392.4|86438.3|86388.3|49
1634216860000|2021-10-14 13:07:40|86439.2|86389.2|86438|86388|86440.1|86390.1|86437|86387|50
1634216870000|2021-10-14 13:07:50|86439.2|86389.2|86440.1|86390.1|86442.4|86392.4|86437.6|86387.6|50
1634216880000|2021-10-14 13:08:00|86439.3|86389.3|86435.7|86385.7|86440.7|86390.7|86435.1|86385.1|49
1634216890000|2021-10-14 13:08:10|86435.5|86385.5|86457|86407|86458.5|86408.5|86435.5|86385.5|60
1634216900000|2021-10-14 13:08:20|86457.1|86407.1|86451.6|86401.6|86458.5|86408.5|86451.6|86401.6|43
1634216910000|2021-10-14 13:08:30|86452|86402|86453.4|86403.4|86456|86406|86451.7|86401.7|44
1634216920000|2021-10-14 13:08:40|86453.1|86403.1|86456.6|86406.6|86458|86408|86453|86403|39
1634216930000|2021-10-14 13:08:50|86456.5|86406.5|86455.1|86405.1|86457.6|86407.6|86448.8|86398.8|54
1634216940000|2021-10-14 13:09:00|86456|86406|86451.5|86401.5|86456|86406|86448.6|86398.6|57
1634216950000|2021-10-14 13:09:10|86440.3|86415.3|86432.8|86407.8|86454|86416.3|86432.8|86394.1|48
1634216960000|2021-10-14 13:09:20|86431.9|86406.9|86445.8|86395.8|86445.9|86406.9|86431.7|86390.1|60
1634216970000|2021-10-14 13:09:30|86445.3|86395.3|86447|86397|86447.5|86397.5|86444.7|86394.7|48
1634216980000|2021-10-14 13:09:40|86447.2|86397.2|86446.1|86396.1|86448.4|86398.4|86445.2|86395.2|39
1634216990000|2021-10-14 13:09:50|86447.3|86397.3|86439.1|86389.1|86447.6|86397.6|86439.1|86389.1|59
1634217000000|2021-10-14 13:10:00|86439.2|86389.2|86434.9|86384.9|86442.2|86397|86422|86384.4|53
1634217010000|2021-10-14 13:10:10|86434.2|86384.2|86431.2|86381.2|86436.7|86396.2|86420.7|86380|63
1634217020000|2021-10-14 13:10:20|86431.6|86381.6|86425.7|86375.7|86431.6|86381.6|86423.9|86373.9|58
1634217030000|2021-10-14 13:10:30|86426.8|86376.8|86421.4|86371.4|86426.8|86376.8|86419.3|86369.3|56
1634217040000|2021-10-14 13:10:40|86421.1|86371.1|86432.1|86382.1|86432.1|86382.1|86420|86370|57
1634217050000|2021-10-14 13:10:50|86433.3|86383.3|86434.8|86384.8|86436.8|86398.2|86421.7|86381|57
1634217060000|2021-10-14 13:11:00|86434.5|86384.5|86424.1|86399.1|86440.5|86402.6|86424.1|86384.5|59
1634217070000|2021-10-14 13:11:10|86424.4|86399.4|86436|86386|86436|86399.6|86423.3|86384.5|40
1634217080000|2021-10-14 13:11:20|86435.9|86385.9|86414.7|86389.7|86435.9|86398.6|86414.7|86377.2|59
1634217090000|2021-10-14 13:11:30|86413.9|86388.9|86432.1|86382.1|86433.9|86390.9|86413.8|86373.2|59
1634217100000|2021-10-14 13:11:40|86432.7|86382.7|86431.7|86381.7|86432.7|86382.7|86428.1|86378.1|38
1634217110000|2021-10-14 13:11:50|86431.6|86381.6|86429.9|86379.9|86431.6|86381.6|86429.1|86379.1|36
1634217120000|2021-10-14 13:12:00|86429.8|86379.8|86425.4|86375.4|86430.8|86380.8|86422.1|86372.1|44
1634217130000|2021-10-14 13:12:10|86424.7|86374.7|86429.6|86379.6|86430.6|86380.6|86424.1|86374.1|44
1634217140000|2021-10-14 13:12:20|86429.4|86379.4|86429.6|86379.6|86432.5|86382.5|86428.9|86378.9|35
1634217150000|2021-10-14 13:12:30|86429.4|86379.4|86414.4|86364.4|86429.7|86387.8|86404.8|86364.4|57
1634217160000|2021-10-14 13:12:40|86415|86365|86407.9|86357.9|86417.5|86367.5|86407.9|86357.9|47
1634217170000|2021-10-14 13:12:50|86407|86357|86382.5|86332.5|86409|86359|86364.5|86314.5|64
1634217180000|2021-10-14 13:13:00|86383|86333|86383.9|86333.9|86386|86336|86381.4|86331.4|58
1634217190000|2021-10-14 13:13:10|86383.8|86333.8|86391.3|86341.3|86391.3|86341.3|86383.8|86333.8|44
1634217200000|2021-10-14 13:13:20|86391.4|86341.4|86386.5|86336.5|86393|86343|86385.9|86335.9|50
1634217210000|2021-10-14 13:13:30|86385.4|86335.4|86386|86336|86388.2|86338.2|86383.5|86333.5|49
1634217220000|2021-10-14 13:13:40|86385.5|86335.5|86386.8|86336.8|86387.1|86337.1|86384.2|86334.2|41
1634217230000|2021-10-14 13:13:50|86389.5|86339.5|86395.2|86345.2|86397.7|86347.7|86389.5|86339.5|45
1634217240000|2021-10-14 13:14:00|86395.1|86345.1|86396|86346|86396.9|86346.9|86394.2|86344.2|32
1634217250000|2021-10-14 13:14:10|86396.1|86346.1|86393.3|86343.3|86398|86348|86392.8|86342.8|50
1634217260000|2021-10-14 13:14:20|86393.2|86343.2|86397.4|86347.4|86398.9|86348.9|86392.7|86342.7|44
1634217270000|2021-10-14 13:14:30|86397|86347|86396.4|86346.4|86402.9|86361.6|86385.9|86345.9|59
1634217280000|2021-10-14 13:14:40|86395|86345|86388.3|86363.3|86400.5|86364|86388.3|86344.4|50
1634217290000|2021-10-14 13:14:50|86388|86363|86409.3|86359.3|86410.4|86363.6|86388|86350.8|49
1634217300000|2021-10-14 13:15:00|86409.2|86359.2|86415.5|86365.5|86419.8|86378.8|86402.1|86359|59
1634217310000|2021-10-14 13:15:10|86415.3|86365.3|86431.5|86381.5|86434.3|86384.3|86415.1|86365.1|57
1634217320000|2021-10-14 13:15:20|86431.4|86381.4|86419.9|86369.9|86433|86385.9|86410.8|86369.9|57
1634217330000|2021-10-14 13:15:30|86419.6|86369.6|86404.6|86379.6|86423.7|86385.2|86404.6|86369.1|47
1634217340000|2021-10-14 13:15:40|86403.5|86378.5|86422.3|86372.3|86422.3|86380.3|86403.1|86364.9|56
1634217350000|2021-10-14 13:15:50|86422.4|86372.4|86407.5|86382.5|86424.7|86384.2|86406.3|86371.8|44
1634217360000|2021-10-14 13:16:00|86407.4|86382.4|86405.4|86380.4|86407.4|86382.4|86403.8|86378.8|32
1634217370000|2021-10-14 13:16:10|86405.3|86380.3|86414|86389|86426.7|86390.8|86401.9|86370.7|59
1634217380000|2021-10-14 13:16:20|86414.6|86389.6|86428.1|86378.1|86432.5|86390.6|86414.6|86377.9|53
1634217390000|2021-10-14 13:16:30|86428.9|86378.9|86427.1|86377.1|86430.2|86380.2|86425.2|86375.2|48
1634217400000|2021-10-14 13:16:40|86424.3|86374.3|86420.6|86370.6|86424.3|86380.2|86402.7|86365.9|60
1634217410000|2021-10-14 13:16:50|86420|86370|86421.1|86371.1|86422|86372|86418.3|86368.3|38
1634217420000|2021-10-14 13:17:00|86424|86374|86414.3|86389.3|86424.2|86389.3|86411.2|86373.5|48
1634217430000|2021-10-14 13:17:10|86414.5|86389.5|86414.4|86389.4|86418.2|86393.2|86414.4|86389.4|41
1634217440000|2021-10-14 13:17:20|86411.6|86386.6|86418.1|86393.1|86419|86394|86411.6|86386.6|55
1634217450000|2021-10-14 13:17:30|86418.4|86393.4|86431.8|86381.8|86431.8|86394.5|86414.8|86378.8|48
1634217460000|2021-10-14 13:17:40|86431.6|86381.6|86433.5|86383.5|86434.6|86384.6|86430.8|86380.8|34
1634217470000|2021-10-14 13:17:50|86433.3|86383.3|86432.1|86382.1|86434|86384|86431.8|86381.8|37
1634217480000|2021-10-14 13:18:00|86430.4|86380.4|86434.1|86384.1|86435.3|86395.9|86420.5|86380.4|57
1634217490000|2021-10-14 13:18:10|86434.4|86384.4|86435.2|86385.2|86439.7|86401|86422.6|86382.9|46
1634217500000|2021-10-14 13:18:20|86433.1|86383.1|86436.5|86386.5|86439.1|86398.3|86421.2|86383|47
1634217510000|2021-10-14 13:18:30|86436|86386|86437.6|86387.6|86441.1|86397.8|86420.5|86383.4|57
1634217520000|2021-10-14 13:18:40|86437.5|86387.5|86426.9|86401.9|86443|86401.9|86426.9|86386.8|41
1634217530000|2021-10-14 13:18:50|86445.2|86395.2|86439.2|86414.2|86457|86418.4|86435.6|86395.2|49
1634217540000|2021-10-14 13:19:00|86439.6|86414.6|86442.7|86417.7|86457.5|86420|86439.4|86406.2|46
1634217550000|2021-10-14 13:19:10|86442.4|86417.4|86442.7|86417.7|86443.2|86418.2|86440.1|86415.1|42
1634217560000|2021-10-14 13:19:20|86442.8|86417.8|86449.3|86424.3|86460.8|86424.6|86442.7|86407.9|44
1634217570000|2021-10-14 13:19:30|86449|86424|86461.2|86411.2|86462.8|86425.2|86446.2|86408.9|53
1634217580000|2021-10-14 13:19:40|86460.3|86410.3|86446|86421|86461.7|86424.4|86445.6|86410.3|36
1634217590000|2021-10-14 13:19:50|86445.9|86420.9|86464.3|86414.3|86464.3|86425.6|86445.5|86411.7|46
1634217600000|2021-10-14 13:20:00|86450.5|86425.5|86447.7|86422.7|86464.3|86427.1|86447.1|86410.5|48
1634217610000|2021-10-14 13:20:10|86447.5|86422.5|86462.4|86412.4|86466.7|86426.9|86447.5|86411.9|50
1634217620000|2021-10-14 13:20:20|86462|86412|86456.9|86406.9|86463.6|86420.4|86445.2|86405.2|51
1634217630000|2021-10-14 13:20:30|86458.2|86408.2|86465.5|86415.5|86465.5|86426.5|86450.3|86407.5|58
1634217640000|2021-10-14 13:20:40|86465.3|86415.3|86468.7|86418.7|86469.6|86419.6|86461.1|86411.1|45
1634217650000|2021-10-14 13:20:50|86469.9|86419.9|86465.4|86415.4|86469.9|86419.9|86464.2|86414.2|46
1634217660000|2021-10-14 13:21:00|86466.4|86416.4|86465.4|86415.4|86466.4|86416.4|86462.6|86412.6|48
1634217670000|2021-10-14 13:21:10|86465.2|86415.2|86465.1|86415.1|86465.2|86415.2|86463.4|86413.4|28
1634217680000|2021-10-14 13:21:20|86464.8|86414.8|86465|86415|86466.9|86428|86453|86413|39
1634217690000|2021-10-14 13:21:30|86464.6|86414.6|86471|86421|86471.2|86429.1|86453.9|86410.9|55
1634217700000|2021-10-14 13:21:40|86471.4|86421.4|86468.6|86418.6|86472.3|86422.3|86465.8|86415.8|61
1634217710000|2021-10-14 13:21:50|86468.7|86418.7|86466.9|86416.9|86470.8|86420.8|86466.2|86416.2|44
1634217720000|2021-10-14 13:22:00|86467.1|86417.1|86479.2|86429.2|86479.8|86429.8|86466.9|86416.9|52
1634217730000|2021-10-14 13:22:10|86479.6|86429.6|86478|86428|86481.5|86431.5|86477.6|86427.6|49
1634217740000|2021-10-14 13:22:20|86477.6|86427.6|86481.1|86431.1|86482.8|86432.8|86477.6|86427.6|49
1634217750000|2021-10-14 13:22:30|86481.5|86431.5|86482.4|86432.4|86483.6|86433.6|86477.7|86427.7|58
1634217760000|2021-10-14 13:22:40|86482.5|86432.5|86486.8|86436.8|86486.8|86436.8|86481.6|86431.6|47
1634217770000|2021-10-14 13:22:50|86487.4|86437.4|86482.9|86432.9|86489.9|86439.9|86482.4|86432.4|38
1634217780000|2021-10-14 13:23:00|86482.6|86432.6|86492.4|86442.4|86493.1|86443.1|86482.6|86432.6|60
1634217790000|2021-10-14 13:23:10|86491.4|86441.4|86490.2|86440.2|86492.1|86442.1|86483.6|86433.6|59
1634217800000|2021-10-14 13:23:20|86491.1|86441.1|86491.3|86441.3|86494.1|86444.1|86490|86440|58
1634217810000|2021-10-14 13:23:30|86491.8|86441.8|86495.1|86445.1|86495.6|86445.6|86491.5|86441.5|59
1634217820000|2021-10-14 13:23:40|86494.9|86444.9|86494.6|86444.6|86495.7|86445.7|86493.3|86443.3|37
1634217830000|2021-10-14 13:23:50|86493.8|86443.8|86494.5|86444.5|86495.7|86445.7|86493.8|86443.8|29
1634217840000|2021-10-14 13:24:00|86494.4|86444.4|86500.5|86450.5|86506.6|86456.6|86493.8|86443.8|51
1634217850000|2021-10-14 13:24:10|86500.4|86450.4|86499.1|86449.1|86501|86451|86498.7|86448.7|46
1634217860000|2021-10-14 13:24:20|86499.6|86449.6|86500.6|86450.6|86503.3|86453.3|86498.7|86448.7|36
1634217870000|2021-10-14 13:24:30|86500.2|86450.2|86504.8|86454.8|86506.5|86456.5|86500.1|86450.1|40
1634217880000|2021-10-14 13:24:40|86504.5|86454.5|86503.5|86453.5|86504.7|86454.7|86503.1|86453.1|27
1634217890000|2021-10-14 13:24:50|86503.7|86453.7|86497.7|86447.7|86503.9|86453.9|86497|86447|46
1634217900000|2021-10-14 13:25:00|86498.1|86448.1|86496.7|86446.7|86503.4|86453.4|86494.4|86444.4|58
1634217910000|2021-10-14 13:25:10|86496.3|86446.3|86489.8|86439.8|86496.3|86446.3|86489.8|86439.8|54
1634217920000|2021-10-14 13:25:20|86489.9|86439.9|86488.1|86438.1|86492.2|86442.2|86488|86438|44
1634217930000|2021-10-14 13:25:30|86489.8|86439.8|86486|86436|86490|86440|86483.4|86433.4|63
1634217940000|2021-10-14 13:25:40|86485.9|86435.9|86485.8|86435.8|86487|86437|86483.7|86433.7|44
1634217950000|2021-10-14 13:25:50|86485.1|86435.1|86485.8|86435.8|86486.1|86436.1|86482.1|86432.1|46
1634217960000|2021-10-14 13:26:00|86484.7|86434.7|86486.3|86436.3|86488.3|86438.3|86481.7|86431.7|53
1634217970000|2021-10-14 13:26:10|86486.7|86436.7|86481.6|86431.6|86490.5|86440.5|86480.9|86430.9|46
1634217980000|2021-10-14 13:26:20|86481|86431|86479.6|86429.6|86482.2|86432.2|86477.5|86427.5|36
1634217990000|2021-10-14 13:26:30|86479.5|86429.5|86474.8|86424.8|86485.9|86435.9|86474.5|86424.5|53
1634218000000|2021-10-14 13:26:40|86476.6|86426.6|86477.8|86427.8|86478.2|86428.2|86474|86424|53
1634218010000|2021-10-14 13:26:50|86477.5|86427.5|86474.5|86424.5|86478.3|86428.3|86472.4|86422.4|43
1634218020000|2021-10-14 13:27:00|86475.1|86425.1|86468.2|86418.2|86478.7|86428.7|86468.2|86418.2|60
1634218030000|2021-10-14 13:27:10|86467.7|86417.7|86477.7|86427.7|86477.7|86427.7|86467.7|86417.7|51
1634218040000|2021-10-14 13:27:20|86476.5|86426.5|86473.3|86423.3|86478.4|86428.4|86472.4|86422.4|50
1634218050000|2021-10-14 13:27:30|86473.2|86423.2|86470.8|86420.8|86478.1|86428.1|86470.5|86420.5|46
1634218060000|2021-10-14 13:27:40|86471|86421|86468.3|86418.3|86473.8|86423.8|86468.3|86418.3|48
1634218070000|2021-10-14 13:27:50|86467.1|86417.1|86470.8|86420.8|86471|86421|86467.1|86417.1|45
1634218080000|2021-10-14 13:28:00|86469.9|86419.9|86468.6|86418.6|86474.3|86424.3|86468.2|86418.2|56
1634218090000|2021-10-14 13:28:10|86469.4|86419.4|86469.9|86419.9|86470.4|86420.4|86468.5|86418.5|49
1634218100000|2021-10-14 13:28:20|86470|86420|86470|86420|86470.9|86420.9|86469.3|86419.3|35
1634218110000|2021-10-14 13:28:30|86470.1|86420.1|86473.7|86423.7|86473.9|86423.9|86470|86420|50
1634218120000|2021-10-14 13:28:40|86473.6|86423.6|86482.4|86432.4|86482.6|86432.6|86473.2|86423.2|53
1634218130000|2021-10-14 13:28:50|86482.2|86432.2|86478.8|86428.8|86483.2|86440.1|86465.1|86427.4|44
1634218140000|2021-10-14 13:29:00|86478.4|86428.4|86474.8|86424.8|86479.7|86429.7|86473.7|86423.7|52
1634218150000|2021-10-14 13:29:10|86474.5|86424.5|86473.2|86423.2|86474.6|86432.7|86456.1|86417.9|46
1634218160000|2021-10-14 13:29:20|86473.3|86423.3|86471.8|86421.8|86473.3|86423.3|86470.7|86420.7|47
1634218170000|2021-10-14 13:29:30|86471.3|86421.3|86469.3|86419.3|86474|86432.2|86457.2|86419.1|43
1634218180000|2021-10-14 13:29:40|86469.4|86419.4|86473.2|86423.2|86473.2|86423.2|86469.1|86419.1|34
1634218190000|2021-10-14 13:29:50|86473.8|86423.8|86473.6|86423.6|86475.9|86425.9|86473.4|86423.4|40
1634218200000|2021-10-14 13:30:00|86473.3|86423.3|86471.6|86421.6|86473.4|86423.4|86469.5|86419.5|57
1634218210000|2021-10-14 13:30:10|86471.9|86421.9|86471|86421|86472.3|86422.3|86467|86417|60
1634218220000|2021-10-14 13:30:20|86470.4|86420.4|86456.3|86406.3|86471.5|86423.4|86447.8|86405.9|62
1634218230000|2021-10-14 13:30:30|86454.2|86404.2|86439.8|86414.8|86456.9|86420|86439.6|86401.9|63
1634218240000|2021-10-14 13:30:40|86440.6|86415.6|86453.5|86403.5|86453.7|86415.6|86439.4|86401.1|50
1634218250000|2021-10-14 13:30:50|86454|86404|86454.9|86404.9|86455.4|86417.3|86440.7|86401.8|54
1634218260000|2021-10-14 13:31:00|86455|86405|86444.9|86419.9|86459|86420.2|86442.2|86403.4|51
1634218270000|2021-10-14 13:31:10|86444.2|86419.2|86447.8|86397.8|86457.7|86421.1|86441.4|86396.9|56
1634218280000|2021-10-14 13:31:20|86448|86398|86445.2|86395.2|86449|86405.8|86430.8|86393|59
1634218290000|2021-10-14 13:31:30|86446.7|86396.7|86441.1|86391.1|86447.3|86397.3|86441.1|86391.1|47
1634218300000|2021-10-14 13:31:40|86441|86391|86440.9|86390.9|86442.1|86402|86426.2|86388.1|54
1634218310000|2021-10-14 13:31:50|86441.2|86391.2|86445.2|86395.2|86446.5|86396.5|86439.6|86389.6|49
1634218320000|2021-10-14 13:32:00|86445.4|86395.4|86447.6|86397.6|86449.2|86399.2|86445.4|86395.4|61
1634218330000|2021-10-14 13:32:10|86448.3|86398.3|86452.8|86402.8|86454.1|86404.1|86446.6|86396.6|54
1634218340000|2021-10-14 13:32:20|86453.2|86403.2|86464|86414|86464|86414|86452|86402|60
1634218350000|2021-10-14 13:32:30|86464.7|86414.7|86461.8|86411.8|86468.4|86418.4|86460.6|86410.6|56
1634218360000|2021-10-14 13:32:40|86462|86412|86466.1|86416.1|86468.9|86418.9|86461.2|86411.2|47
1634218370000|2021-10-14 13:32:50|86466|86416|86462.1|86412.1|86466|86416|86461|86411|44
1634218380000|2021-10-14 13:33:00|86463.1|86413.1|86460.4|86410.4|86464.2|86414.2|86458.9|86408.9|55
1634218390000|2021-10-14 13:33:10|86460.2|86410.2|86459.3|86409.3|86461.7|86411.7|86458.5|86408.5|40
1634218400000|2021-10-14 13:33:20|86459|86409|86466.9|86416.9|86467.9|86417.9|86458.9|86408.9|65
1634218410000|2021-10-14 13:33:30|86467|86417|86465.9|86415.9|86467.3|86417.3|86464|86414|44
1634218420000|2021-10-14 13:33:40|86465.8|86415.8|86464.1|86414.1|86467.4|86417.4|86463.5|86413.5|42
1634218430000|2021-10-14 13:33:50|86464.3|86414.3|86467.8|86417.8|86468.5|86418.5|86463.9|86413.9|47
1634218440000|2021-10-14 13:34:00|86466.2|86416.2|86473.4|86423.4|86474.3|86424.3|86465.2|86415.2|54
1634218450000|2021-10-14 13:34:10|86473.6|86423.6|86472.6|86422.6|86474.2|86424.2|86464.5|86414.5|61
1634218460000|2021-10-14 13:34:20|86472.1|86422.1|86472|86422|86472.7|86433.3|86457.2|86418.7|55
1634218470000|2021-10-14 13:34:30|86471.9|86421.9|86467.7|86417.7|86472.2|86431|86455.5|86417.3|35
1634218480000|2021-10-14 13:34:40|86468.1|86418.1|86473.6|86423.6|86474.5|86424.5|86467.2|86417.2|41
1634218490000|2021-10-14 13:34:50|86473.5|86423.5|86479.8|86429.8|86480|86430|86472.6|86422.6|52
1634218500000|2021-10-14 13:35:00|86480.3|86430.3|86473.3|86423.3|86480.3|86430.3|86471.2|86421.2|68
1634218510000|2021-10-14 13:35:10|86473.1|86423.1|86490.4|86440.4|86490.4|86440.4|86473|86423|62
1634218520000|2021-10-14 13:35:20|86491.3|86441.3|86488.4|86438.4|86494|86450.8|86474.2|86436.6|64
1634218530000|2021-10-14 13:35:30|86488|86438|86490.7|86440.7|86495.9|86458|86476.6|86437.6|58
1634218540000|2021-10-14 13:35:40|86490.2|86440.2|86490.3|86440.3|86491.3|86441.3|86487.9|86437.9|48
1634218550000|2021-10-14 13:35:50|86490.7|86440.7|86473.9|86448.9|86491|86449|86470.4|86433.3|59
1634218560000|2021-10-14 13:36:00|86474.1|86449.1|86496.6|86446.6|86497.2|86458.3|86473.4|86438.7|64
1634218570000|2021-10-14 13:36:10|86497.6|86447.6|86494.2|86444.2|86497.6|86447.6|86492.9|86442.9|50
1634218580000|2021-10-14 13:36:20|86495.5|86445.5|86495|86445|86500.9|86450.9|86494.5|86444.5|54
1634218590000|2021-10-14 13:36:30|86494.6|86444.6|86499.1|86449.1|86499.1|86449.1|86494.2|86444.2|57
1634218600000|2021-10-14 13:36:40|86499.5|86449.5|86503.5|86453.5|86503.7|86453.7|86497.4|86447.4|54
1634218610000|2021-10-14 13:36:50|86503.3|86453.3|86498.6|86448.6|86506.1|86456.1|86498.6|86448.6|68
1634218620000|2021-10-14 13:37:00|86498.5|86448.5|86500.7|86450.7|86502.2|86452.2|86497.9|86447.9|53
1634218630000|2021-10-14 13:37:10|86500.6|86450.6|86502.8|86452.8|86504.6|86465.7|86490.2|86449.5|52
1634218640000|2021-10-14 13:37:20|86502.9|86452.9|86500.4|86450.4|86503.7|86453.7|86495.3|86445.3|54
1634218650000|2021-10-14 13:37:30|86499.6|86449.6|86508.6|86458.6|86508.6|86458.6|86497|86447|59
1634218660000|2021-10-14 13:37:40|86508.3|86458.3|86503.6|86453.6|86508.5|86458.5|86503.6|86453.6|54
1634218670000|2021-10-14 13:37:50|86504.3|86454.3|86501.5|86451.5|86505.9|86455.9|86501.1|86451.1|49
1634218680000|2021-10-14 13:38:00|86502.3|86452.3|86502.9|86452.9|86503.7|86453.7|86501.4|86451.4|37
1634218690000|2021-10-14 13:38:10|86502.1|86452.1|86502.8|86452.8|86504.3|86454.3|86501.5|86451.5|47
1634218700000|2021-10-14 13:38:20|86502.4|86452.4|86505.4|86455.4|86507.3|86457.3|86502.2|86452.2|43
1634218710000|2021-10-14 13:38:30|86505.2|86455.2|86508.1|86458.1|86508.5|86458.5|86504.8|86454.8|51
1634218720000|2021-10-14 13:38:40|86507.8|86457.8|86520.3|86470.3|86521.7|86471.7|86506.5|86456.5|50
1634218730000|2021-10-14 13:38:50|86520.1|86470.1|86521.5|86471.5|86521.7|86471.7|86519.7|86469.7|37
1634218740000|2021-10-14 13:39:00|86521.9|86471.9|86528.5|86478.5|86528.5|86478.5|86521|86471|48
1634218750000|2021-10-14 13:39:10|86528.3|86478.3|86532.9|86482.9|86536.4|86486.4|86528.2|86478.2|55
1634218760000|2021-10-14 13:39:20|86532.8|86482.8|86532.4|86482.4|86536|86486|86527.5|86477.5|59
1634218770000|2021-10-14 13:39:30|86532.2|86482.2|86532.8|86482.8|86536.1|86486.1|86531.9|86481.9|46
1634218780000|2021-10-14 13:39:40|86533.8|86483.8|86535.5|86485.5|86537.1|86487.1|86532.8|86482.8|51
1634218790000|2021-10-14 13:39:50|86535.8|86485.8|86556.6|86506.6|86560.6|86510.6|86535.8|86485.8|71
1634218800000|2021-10-14 13:40:00|86556.3|86506.3|86555.9|86505.9|86559.3|86509.3|86555.7|86505.7|58
1634218810000|2021-10-14 13:40:10|86555.8|86505.8|86545.7|86495.7|86556.2|86506.2|86539|86489|61
1634218820000|2021-10-14 13:40:20|86545.4|86495.4|86539.1|86489.1|86547.5|86497.5|86538.2|86488.2|52
1634218830000|2021-10-14 13:40:30|86539.4|86489.4|86543.9|86493.9|86544.9|86494.9|86538.5|86488.5|51
1634218840000|2021-10-14 13:40:40|86544.1|86494.1|86546|86496|86549.6|86499.6|86543.7|86493.7|48
1634218850000|2021-10-14 13:40:50|86545.2|86495.2|86546.6|86496.6|86547.1|86497.1|86543.5|86493.5|45
1634218860000|2021-10-14 13:41:00|86546.5|86496.5|86548.7|86498.7|86554.1|86504.1|86546.3|86496.3|63
1634218870000|2021-10-14 13:41:10|86548.5|86498.5|86545|86495|86548.7|86498.7|86544.3|86494.3|56
1634218880000|2021-10-14 13:41:20|86544.8|86494.8|86543|86493|86547.8|86497.8|86542.6|86492.6|59
1634218890000|2021-10-14 13:41:30|86543.9|86493.9|86546.5|86496.5|86549.2|86511.7|86533.6|86493.5|67
1634218900000|2021-10-14 13:41:40|86547.8|86497.8|86556.2|86506.2|86556.4|86517.3|86535.3|86497.2|68
1634218910000|2021-10-14 13:41:50|86556|86506|86559.7|86509.7|86561.3|86522.9|86544|86504.3|61
1634218920000|2021-10-14 13:42:00|86559.6|86509.6|86558.8|86508.8|86560.9|86510.9|86557.1|86507.1|56
1634218930000|2021-10-14 13:42:10|86561.4|86511.4|86557.3|86507.3|86562.9|86512.9|86556.8|86506.8|56
1634218940000|2021-10-14 13:42:20|86557.4|86507.4|86554.3|86504.3|86558|86508|86552.5|86502.5|52
1634218950000|2021-10-14 13:42:30|86555.1|86505.1|86541.2|86491.2|86555.1|86505.1|86540.6|86490.6|59
1634218960000|2021-10-14 13:42:40|86540.9|86490.9|86544|86494|86547|86497|86540.9|86490.9|53
1634218970000|2021-10-14 13:42:50|86543.5|86493.5|86544|86494|86546.1|86508.8|86529.7|86490.3|54
1634218980000|2021-10-14 13:43:00|86543.6|86493.6|86528.7|86478.7|86546.2|86496.2|86524.6|86474.6|54
1634218990000|2021-10-14 13:43:10|86528.9|86478.9|86529.7|86479.7|86532.2|86482.2|86527.8|86477.8|63
1634219000000|2021-10-14 13:43:20|86528.4|86478.4|86522.5|86472.5|86530.6|86480.6|86522.5|86472.5|52
1634219010000|2021-10-14 13:43:30|86522|86472|86523.9|86473.9|86524.8|86474.8|86520|86470|49
1634219020000|2021-10-14 13:43:40|86523.7|86473.7|86543.9|86493.9|86545.4|86495.4|86523.2|86473.2|74
1634219030000|2021-10-14 13:43:50|86544.1|86494.1|86543|86493|86545.2|86495.2|86541.9|86491.9|55
1634219040000|2021-10-14 13:44:00|86543.6|86493.6|86542.5|86492.5|86548.7|86498.7|86541.1|86491.1|60
1634219050000|2021-10-14 13:44:10|86542.2|86492.2|86542.9|86492.9|86545.4|86495.4|86540.9|86490.9|60
1634219060000|2021-10-14 13:44:20|86542.6|86492.6|86547.7|86497.7|86549.5|86499.5|86542.6|86492.6|54
1634219070000|2021-10-14 13:44:30|86547.9|86497.9|86552.8|86527.8|86569.7|86528.3|86547.7|86497.7|63
1634219080000|2021-10-14 13:44:40|86554.6|86529.6|86563.2|86513.2|86567.4|86529.6|86551.5|86513.2|46
1634219090000|2021-10-14 13:44:50|86561.7|86511.7|86557.2|86507.2|86561.7|86511.7|86555|86505|64
1634219100000|2021-10-14 13:45:00|86558.5|86508.5|86553.6|86503.6|86559.4|86509.4|86552.5|86502.5|69
1634219110000|2021-10-14 13:45:10|86551.8|86501.8|86554.8|86504.8|86555.1|86505.1|86549.6|86499.6|60
1634219120000|2021-10-14 13:45:20|86555|86505|86555.4|86505.4|86557.4|86507.4|86554.5|86504.5|39
1634219130000|2021-10-14 13:45:30|86555.2|86505.2|86576.8|86526.8|86577.4|86541.1|86540.1|86502.2|54
1634219140000|2021-10-14 13:45:40|86576.7|86526.7|86590.8|86540.8|86592.4|86542.4|86576.5|86526.5|61
1634219150000|2021-10-14 13:45:50|86591.4|86541.4|86590.1|86540.1|86595|86545|86589.5|86539.5|52
1634219160000|2021-10-14 13:46:00|86590.5|86540.5|86588.7|86538.7|86592.2|86542.2|86588.7|86538.7|52
1634219170000|2021-10-14 13:46:10|86588.1|86538.1|86571.5|86521.5|86588.3|86538.3|86571.1|86521.1|54
1634219180000|2021-10-14 13:46:20|86570.8|86520.8|86589.1|86539.1|86589.3|86539.3|86563|86520.1|61
1634219190000|2021-10-14 13:46:30|86588|86538|86591.3|86541.3|86595.8|86545.8|86587.4|86537.4|58
1634219200000|2021-10-14 13:46:40|86591.7|86541.7|86591.6|86541.6|86597.4|86547.4|86589.3|86539.3|58
1634219210000|2021-10-14 13:46:50|86591.1|86541.1|86586.7|86536.7|86594.3|86544.3|86586.7|86536.7|65
1634219220000|2021-10-14 13:47:00|86587|86537|86587.4|86537.4|86589.1|86547.2|86572.2|86532.2|64
1634219230000|2021-10-14 13:47:10|86586.8|86536.8|86591.6|86541.6|86592.1|86542.1|86584.6|86534.6|55
1634219240000|2021-10-14 13:47:20|86591.1|86541.1|86582.9|86532.9|86592.8|86542.8|86581.8|86531.8|61
1634219250000|2021-10-14 13:47:30|86583.7|86533.7|86588.7|86538.7|86589.4|86539.4|86580.4|86530.4|52
1634219260000|2021-10-14 13:47:40|86589.6|86539.6|86592.2|86542.2|86595.8|86545.8|86587|86537|70
1634219270000|2021-10-14 13:47:50|86592.7|86542.7|86582.4|86532.4|86592.7|86542.7|86582.2|86532.2|66
1634219280000|2021-10-14 13:48:00|86582.6|86532.6|86582.6|86532.6|86583.5|86533.5|86579.3|86529.3|62
1634219290000|2021-10-14 13:48:10|86582.5|86532.5|86587.3|86537.3|86589.2|86539.2|86582.5|86532.5|46
1634219300000|2021-10-14 13:48:20|86587.1|86537.1|86583.4|86533.4|86588.7|86547.5|86571.6|86533.4|43
1634219310000|2021-10-14 13:48:30|86584|86534|86583.8|86533.8|86584.6|86544.2|86568.2|86530.9|46
1634219320000|2021-10-14 13:48:40|86585.5|86535.5|86584.9|86534.9|86586.9|86536.9|86584.3|86534.3|41
1634219330000|2021-10-14 13:48:50|86584.5|86534.5|86588.7|86538.7|86589.5|86551.1|86574.1|86534.1|47
1634219340000|2021-10-14 13:49:00|86588.4|86538.4|86583.3|86533.3|86590.2|86540.2|86580.7|86530.7|56
1634219350000|2021-10-14 13:49:10|86583.5|86533.5|86591.3|86541.3|86593.5|86543.5|86583.5|86533.5|52
1634219360000|2021-10-14 13:49:20|86591.4|86541.4|86580.9|86530.9|86591.8|86542.4|86564.2|86528.3|54
1634219370000|2021-10-14 13:49:30|86582.1|86532.1|86576.1|86526.1|86582.3|86532.3|86575|86525|51
1634219380000|2021-10-14 13:49:40|86575.6|86525.6|86569.8|86519.8|86577.3|86527.3|86567.8|86517.8|53
1634219390000|2021-10-14 13:49:50|86569.9|86519.9|86564.9|86514.9|86569.9|86519.9|86564.5|86514.5|35
1634219400000|2021-10-14 13:50:00|86565.1|86515.1|86561.9|86511.9|86567.4|86517.4|86560.1|86510.1|52
1634219410000|2021-10-14 13:50:10|86561.5|86511.5|86558.2|86508.2|86562|86512|86553.8|86503.8|55
1634219420000|2021-10-14 13:50:20|86557.9|86507.9|86559.2|86509.2|86561.5|86511.5|86557.6|86507.6|44
1634219430000|2021-10-14 13:50:30|86559|86509|86560.9|86510.9|86563.9|86513.9|86558.4|86508.4|50
1634219440000|2021-10-14 13:50:40|86561.3|86511.3|86561|86511|86564.2|86525.8|86549.9|86509.7|36
1634219450000|2021-10-14 13:50:50|86561.3|86511.3|86562.3|86512.3|86562.3|86512.3|86560.7|86510.7|37
1634219460000|2021-10-14 13:51:00|86561.4|86511.4|86553.2|86528.2|86566.1|86528.2|86553.2|86510.7|40
1634219470000|2021-10-14 13:51:10|86553|86528|86557.2|86532.2|86571|86532.3|86552.5|86517.8|47
1634219480000|2021-10-14 13:51:20|86557|86532|86569.4|86519.4|86569.9|86532.7|86556.8|86518.8|34
1634219490000|2021-10-14 13:51:30|86569.3|86519.3|86567.5|86517.5|86569.8|86519.8|86567.5|86517.5|25
1634219500000|2021-10-14 13:51:40|86567.3|86517.3|86560|86510|86567.6|86517.6|86558.2|86508.2|44
1634219510000|2021-10-14 13:51:50|86559.2|86509.2|86560.1|86510.1|86560.3|86520.8|86544.3|86509|30
1634219520000|2021-10-14 13:52:00|86559.6|86509.6|86557.7|86507.7|86560|86520|86543.2|86506.5|49
1634219530000|2021-10-14 13:52:10|86557.8|86507.8|86556.6|86506.6|86559.5|86517.4|86542.4|86503.7|44
1634219540000|2021-10-14 13:52:20|86555.1|86505.1|86555.3|86505.3|86555.9|86505.9|86553.5|86503.5|45
1634219550000|2021-10-14 13:52:30|86555.4|86505.4|86558.3|86508.3|86558.8|86519.6|86543.7|86503.4|51
1634219560000|2021-10-14 13:52:40|86558.4|86508.4|86559.8|86509.8|86563.8|86513.8|86557.7|86507.7|42
1634219570000|2021-10-14 13:52:50|86560|86510|86560.7|86510.7|86561.9|86511.9|86557.4|86507.4|51
1634219580000|2021-10-14 13:53:00|86560.5|86510.5|86562.7|86512.7|86563.4|86513.4|86559.5|86509.5|39
1634219590000|2021-10-14 13:53:10|86562.9|86512.9|86558.3|86508.3|86567|86517|86557.7|86507.7|56
1634219600000|2021-10-14 13:53:20|86558.4|86508.4|86569.1|86519.1|86570.6|86520.6|86557.9|86507.9|48
1634219610000|2021-10-14 13:53:30|86569.6|86519.6|86569.9|86519.9|86573.1|86523.1|86568.3|86518.3|52
1634219620000|2021-10-14 13:53:40|86570.2|86520.2|86579.6|86529.6|86580.9|86530.9|86564.3|86514.3|58
1634219630000|2021-10-14 13:53:50|86581|86531|86586.6|86536.6|86591.5|86541.5|86581|86531|56
1634219640000|2021-10-14 13:54:00|86584.1|86534.1|86584.6|86534.6|86589.7|86539.7|86582.4|86532.4|47
1634219650000|2021-10-14 13:54:10|86585.7|86535.7|86592.3|86542.3|86592.5|86542.5|86585.5|86535.5|50
1634219660000|2021-10-14 13:54:20|86591.5|86541.5|86587.6|86537.6|86591.5|86541.5|86584.6|86534.6|40
1634219670000|2021-10-14 13:54:30|86585.8|86535.8|86589.3|86539.3|86590.5|86540.5|86585.8|86535.8|45
1634219680000|2021-10-14 13:54:40|86589|86539|86596.8|86546.8|86596.9|86546.9|86583|86533|42
1634219690000|2021-10-14 13:54:50|86598|86548|86592.5|86542.5|86599.5|86549.5|86592.5|86542.5|45
1634219700000|2021-10-14 13:55:00|86592.2|86542.2|86579.4|86529.4|86593.6|86543.6|86579.4|86529.4|56
1634219710000|2021-10-14 13:55:10|86579.2|86529.2|86575.9|86525.9|86579.4|86529.4|86573.4|86523.4|59
1634219720000|2021-10-14 13:55:20|86575.4|86525.4|86572.6|86522.6|86577.7|86527.7|86571.5|86521.5|61
1634219730000|2021-10-14 13:55:30|86571.9|86521.9|86571.4|86521.4|86573.5|86523.5|86569.6|86519.6|51
1634219740000|2021-10-14 13:55:40|86570.3|86520.3|86573.5|86523.5|86574|86524|86570|86520|48
1634219750000|2021-10-14 13:55:50|86574|86524|86563.1|86513.1|86574|86524|86561.6|86511.6|50
1634219760000|2021-10-14 13:56:00|86564.1|86514.1|86566.6|86516.6|86567.5|86517.5|86561.9|86511.9|51
1634219770000|2021-10-14 13:56:10|86566.4|86516.4|86563.1|86513.1|86567.8|86517.8|86562.1|86512.1|42
1634219780000|2021-10-14 13:56:20|86564.4|86514.4|86562.3|86512.3|86564.4|86514.4|86559.1|86509.1|36
1634219790000|2021-10-14 13:56:30|86562.5|86512.5|86552.1|86502.1|86562.5|86512.5|86552.1|86502.1|46
1634219800000|2021-10-14 13:56:40|86552.3|86502.3|86551.8|86501.8|86552.6|86502.6|86551.4|86501.4|29
1634219810000|2021-10-14 13:56:50|86551.7|86501.7|86556.4|86506.4|86558.5|86508.5|86551.7|86501.7|42
1634219820000|2021-10-14 13:57:00|86555.8|86505.8|86545.8|86495.8|86556.2|86506.2|86544.5|86494.5|55
1634219830000|2021-10-14 13:57:10|86545.7|86495.7|86549.3|86499.3|86550.3|86500.3|86545.3|86495.3|40
1634219840000|2021-10-14 13:57:20|86549.5|86499.5|86549.1|86499.1|86550.4|86500.4|86546.7|86496.7|44
1634219850000|2021-10-14 13:57:30|86547.3|86497.3|86547.8|86497.8|86551.6|86501.6|86545.2|86495.2|47
1634219860000|2021-10-14 13:57:40|86548.8|86498.8|86543.4|86493.4|86549.2|86499.2|86543.2|86493.2|58
1634219870000|2021-10-14 13:57:50|86543.9|86493.9|86551.7|86501.7|86552|86511.5|86533.5|86493.4|52
1634219880000|2021-10-14 13:58:00|86551.3|86501.3|86545.4|86495.4|86551.3|86512.3|86537.3|86494.6|52
1634219890000|2021-10-14 13:58:10|86544.9|86494.9|86545.9|86495.9|86547.1|86497.1|86543.2|86493.2|52
1634219900000|2021-10-14 13:58:20|86545.3|86495.3|86552.8|86502.8|86552.8|86502.8|86545.2|86495.2|40
1634219910000|2021-10-14 13:58:30|86552.3|86502.3|86537.4|86512.4|86552.7|86513|86534.9|86499.1|47
1634219920000|2021-10-14 13:58:40|86537.1|86512.1|86552|86502|86552.9|86513.4|86536|86501.9|40
1634219930000|2021-10-14 13:58:50|86552.5|86502.5|86552.1|86502.1|86553.1|86503.1|86551.4|86501.4|37
1634219940000|2021-10-14 13:59:00|86554.5|86504.5|86549.8|86499.8|86554.5|86504.5|86547|86497|49
1634219950000|2021-10-14 13:59:10|86549.1|86499.1|86548.5|86498.5|86550.1|86513.6|86537.5|86497|63
1634219960000|2021-10-14 13:59:20|86547.8|86497.8|86539|86514|86553.4|86514|86535.5|86497.6|55
1634219970000|2021-10-14 13:59:30|86538.8|86513.8|86533.6|86508.6|86554.4|86516.1|86532.1|86495.1|51
1634219980000|2021-10-14 13:59:40|86533.3|86508.3|86550|86500|86553.2|86509.4|86533.3|86497.6|45
1634219990000|2021-10-14 13:59:50|86550.9|86500.9|86551.4|86501.4|86553|86503|86549.8|86499.8|55
1634220000000|2021-10-14 14:00:00|86551.1|86501.1|86549.9|86499.9|86551.4|86501.4|86547.9|86497.9|46
1634220010000|2021-10-14 14:00:10|86550|86500|86549.6|86499.6|86551|86501|86547.4|86497.4|52
1634220020000|2021-10-14 14:00:20|86549.5|86499.5|86540.4|86515.4|86554.1|86516|86540.3|86499|54
1634220030000|2021-10-14 14:00:30|86540.1|86515.1|86551.7|86501.7|86556|86515.7|86539.9|86500.1|52
1634220040000|2021-10-14 14:00:40|86551.2|86501.2|86546.1|86496.1|86551.7|86501.7|86544.4|86494.4|54
1634220050000|2021-10-14 14:00:50|86545.3|86495.3|86542.8|86492.8|86545.3|86495.3|86540.2|86490.2|54
1634220060000|2021-10-14 14:01:00|86542.7|86492.7|86544.5|86494.5|86544.5|86507.3|86532.3|86489.2|48
1634220070000|2021-10-14 14:01:10|86543.9|86493.9|86542.8|86492.8|86548.8|86498.8|86540.2|86490.2|60
1634220080000|2021-10-14 14:01:20|86542.7|86492.7|86547.4|86497.4|86547.4|86497.4|86542|86492|46
1634220090000|2021-10-14 14:01:30|86547.6|86497.6|86554.6|86504.6|86555.4|86505.4|86547.6|86497.6|54
1634220100000|2021-10-14 14:01:40|86554.2|86504.2|86556.5|86506.5|86557.8|86507.8|86553.8|86503.8|51
1634220110000|2021-10-14 14:01:50|86556.7|86506.7|86553.5|86503.5|86557.5|86507.5|86552.8|86502.8|42
1634220120000|2021-10-14 14:02:00|86554.3|86504.3|86554.5|86504.5|86560|86510|86552.4|86502.4|62
1634220130000|2021-10-14 14:02:10|86555.2|86505.2|86551.3|86501.3|86556.6|86506.6|86546.2|86496.2|59
1634220140000|2021-10-14 14:02:20|86551.6|86501.6|86546.2|86496.2|86553.5|86503.5|86545.4|86495.4|70
1634220150000|2021-10-14 14:02:30|86547.2|86497.2|86554.6|86504.6|86554.6|86504.6|86546.5|86496.5|47
1634220160000|2021-10-14 14:02:40|86554.8|86504.8|86556.8|86506.8|86558.3|86508.3|86554.1|86504.1|55
1634220170000|2021-10-14 14:02:50|86557.1|86507.1|86537.8|86512.8|86557.1|86512.8|86537.2|86502.1|48
1634220180000|2021-10-14 14:03:00|86550.6|86500.6|86551.7|86501.7|86551.8|86514|86538.1|86498.9|41
1634220190000|2021-10-14 14:03:10|86551.2|86501.2|86541.7|86516.7|86555.7|86518.1|86541.7|86500.9|39
1634220200000|2021-10-14 14:03:20|86541.6|86516.6|86552.5|86502.5|86554|86517.2|86539|86501.9|44
1634220210000|2021-10-14 14:03:30|86552.2|86502.2|86539.3|86514.3|86552.9|86514.6|86538.5|86501.2|30
1634220220000|2021-10-14 14:03:40|86539|86514|86550.2|86500.2|86552.9|86514.8|86537.9|86499.6|43
1634220230000|2021-10-14 14:03:50|86549.6|86499.6|86551.5|86501.5|86552.9|86514.1|86539.1|86498.7|36
1634220240000|2021-10-14 14:04:00|86551.8|86501.8|86548.9|86498.9|86552.4|86512.6|86534.9|86498.7|40
1634220250000|2021-10-14 14:04:10|86548.7|86498.7|86539.6|86489.6|86548.9|86508.4|86525.7|86487.5|45
1634220260000|2021-10-14 14:04:20|86539.2|86489.2|86534|86484|86539.2|86489.2|86532.8|86482.8|43
1634220270000|2021-10-14 14:04:30|86534.4|86484.4|86517.8|86492.8|86534.4|86493.5|86517.8|86480.1|43
1634220280000|2021-10-14 14:04:40|86518.1|86493.1|86515.8|86490.8|86533.2|86495.2|86515.3|86478.9|47
1634220290000|2021-10-14 14:04:50|86515.7|86490.7|86532.7|86482.7|86535.4|86497.4|86515.6|86478|47
1634220300000|2021-10-14 14:05:00|86532.2|86482.2|86527.7|86477.7|86532.5|86482.5|86525.9|86475.9|48
1634220310000|2021-10-14 14:05:10|86527|86477|86526.3|86476.3|86528.6|86478.6|86526.1|86476.1|38
1634220320000|2021-10-14 14:05:20|86526|86476|86529.3|86479.3|86530.4|86492.6|86516.8|86476|34
1634220330000|2021-10-14 14:05:30|86529|86479|86531.2|86481.2|86532.9|86494.7|86519.4|86477.6|43
1634220340000|2021-10-14 14:05:40|86531.3|86481.3|86529.7|86479.7|86531.3|86494.1|86518.1|86479.7|25
1634220350000|2021-10-14 14:05:50|86529.8|86479.8|86520.2|86495.2|86532.5|86495.2|86519.3|86479.1|29
1634220360000|2021-10-14 14:06:00|86532.9|86482.9|86530.7|86480.7|86533.1|86483.1|86530.6|86480.6|40
1634220370000|2021-10-14 14:06:10|86531.1|86481.1|86531.4|86481.4|86533.8|86495.3|86518.3|86480.1|49
1634220380000|2021-10-14 14:06:20|86531.3|86481.3|86532|86482|86532.3|86494.9|86518.8|86481.3|30
1634220390000|2021-10-14 14:06:30|86532.1|86482.1|86532.6|86482.6|86533.1|86483.1|86530.7|86480.7|31
1634220400000|2021-10-14 14:06:40|86532.7|86482.7|86532.7|86482.7|86533.2|86483.2|86532.4|86482.4|26
1634220410000|2021-10-14 14:06:50|86533.1|86483.1|86517.1|86492.1|86535.8|86492.5|86516.5|86478.5|36
1634220420000|2021-10-14 14:07:00|86517.2|86492.2|86518.2|86468.2|86527.9|86492.2|86509.5|86459.5|44
1634220430000|2021-10-14 14:07:10|86517.6|86467.6|86519.5|86469.5|86520.7|86482.2|86506.4|86466.9|38
1634220440000|2021-10-14 14:07:20|86519.6|86469.6|86506.9|86481.9|86521.4|86483.4|86506.9|86469.6|40
1634220450000|2021-10-14 14:07:30|86507|86482|86523.8|86473.8|86523.8|86482.8|86506.9|86468.1|32
1634220460000|2021-10-14 14:07:40|86511.2|86486.2|86509|86484|86511.7|86486.7|86509|86484|36
1634220470000|2021-10-14 14:07:50|86509.3|86484.3|86521.2|86471.2|86522.2|86484.6|86509|86469.9|24
1634220480000|2021-10-14 14:08:00|86521.5|86471.5|86520.5|86470.5|86522.1|86472.1|86520.5|86470.5|23
1634220490000|2021-10-14 14:08:10|86520.6|86470.6|86506.9|86481.9|86520.6|86483.1|86506.9|86468.7|28
1634220500000|2021-10-14 14:08:20|86507.1|86482.1|86522.7|86472.7|86523.1|86482.5|86507|86470|41
1634220510000|2021-10-14 14:08:30|86523|86473|86524.9|86474.9|86525.3|86475.3|86522.4|86472.4|28
1634220520000|2021-10-14 14:08:40|86525.6|86475.6|86521.7|86496.7|86534.9|86496.7|86517.1|86475.6|53
1634220530000|2021-10-14 14:08:50|86522.8|86497.8|86530.8|86480.8|86535.7|86498|86516.1|86479.6|43
1634220540000|2021-10-14 14:09:00|86531.2|86481.2|86520.1|86495.1|86532.3|86495.6|86516.5|86480.6|49
1634220550000|2021-10-14 14:09:10|86519.7|86494.7|86537.7|86487.7|86539.8|86501|86518.6|86486.9|49
1634220560000|2021-10-14 14:09:20|86537.8|86487.8|86529.4|86504.4|86542|86504.7|86528.5|86487.7|40
1634220570000|2021-10-14 14:09:30|86529.3|86504.3|86522.2|86497.2|86538.1|86504.3|86520.9|86486.3|40
1634220580000|2021-10-14 14:09:40|86521.9|86496.9|86512.5|86487.5|86532.8|86496.9|86511.4|86475.7|55
1634220590000|2021-10-14 14:09:50|86511.6|86486.6|86526.7|86476.7|86526.7|86488.5|86511.4|86476.5|32
1634220600000|2021-10-14 14:10:00|86528.1|86478.1|86526.3|86476.3|86528.1|86490.7|86513|86475.4|35
1634220610000|2021-10-14 14:10:10|86525.8|86475.8|86518.4|86493.4|86529.6|86493.4|86516.8|86474.9|35
1634220620000|2021-10-14 14:10:20|86518.2|86493.2|86516.4|86491.4|86518.3|86493.3|86515.2|86490.2|40
1634220630000|2021-10-14 14:10:30|86516.6|86491.6|86514.8|86464.8|86527.6|86491.6|86502.7|86464.5|38
1634220640000|2021-10-14 14:10:40|86515.3|86465.3|86514.9|86464.9|86515.7|86465.7|86514.4|86464.4|30
1634220650000|2021-10-14 14:10:50|86515.1|86465.1|86513.6|86463.6|86516|86466|86513.5|86463.5|28
1634220660000|2021-10-14 14:11:00|86512.6|86462.6|86514.6|86464.6|86515|86465|86511.2|86461.2|45
1634220670000|2021-10-14 14:11:10|86514.1|86464.1|86508.9|86458.9|86514.4|86464.4|86508.8|86458.8|26
1634220680000|2021-10-14 14:11:20|86508.8|86458.8|86510.3|86460.3|86511.8|86461.8|86508.4|86458.4|49
1634220690000|2021-10-14 14:11:30|86510.4|86460.4|86509.6|86459.6|86512.2|86462.2|86508.8|86458.8|33
1634220700000|2021-10-14 14:11:40|86509.7|86459.7|86511.4|86461.4|86512.2|86462.2|86507.3|86457.3|43
1634220710000|2021-10-14 14:11:50|86510.8|86460.8|86508.6|86458.6|86512.6|86462.6|86506.7|86456.7|42
1634220720000|2021-10-14 14:12:00|86508.5|86458.5|86502.6|86477.6|86514.4|86478.1|86500.5|86458.3|52
1634220730000|2021-10-14 14:12:10|86502.8|86477.8|86514.1|86464.1|86515.3|86477.8|86502.2|86463.5|25
1634220740000|2021-10-14 14:12:20|86514.6|86464.6|86516.6|86466.6|86518.1|86468.1|86514.6|86464.6|47
1634220750000|2021-10-14 14:12:30|86516.2|86466.2|86516.3|86466.3|86521.3|86471.3|86515.8|86465.8|48
1634220760000|2021-10-14 14:12:40|86516|86466|86515.8|86465.8|86516.5|86466.5|86512.1|86462.1|53
1634220770000|2021-10-14 14:12:50|86516.2|86466.2|86520.9|86470.9|86521.1|86471.1|86515.5|86465.5|40
1634220780000|2021-10-14 14:13:00|86521.6|86471.6|86525.6|86475.6|86525.6|86475.6|86519.9|86469.9|48
1634220790000|2021-10-14 14:13:10|86524.8|86474.8|86524.3|86474.3|86525.6|86475.6|86523.6|86473.6|35
1634220800000|2021-10-14 14:13:20|86524.4|86474.4|86511.7|86486.7|86524.4|86486.7|86510.6|86471.3|36
1634220810000|2021-10-14 14:13:30|86511.9|86486.9|86517.3|86492.3|86530.2|86493.1|86511.4|86478.1|41
1634220820000|2021-10-14 14:13:40|86517.4|86492.4|86514.1|86489.1|86529|86493.1|86511.3|86474|43
1634220830000|2021-10-14 14:13:50|86513.6|86488.6|86523.3|86473.3|86525.4|86489|86513.3|86471.9|41
1634220840000|2021-10-14 14:14:00|86521.4|86471.4|86518.3|86468.3|86522|86472|86517.7|86467.7|52
1634220850000|2021-10-14 14:14:10|86518.1|86468.1|86515.2|86465.2|86518.7|86480.5|86502.1|86463.1|47
1634220860000|2021-10-14 14:14:20|86517.6|86467.6|86510.8|86485.8|86523.9|86487.4|86510.5|86467.2|51
1634220870000|2021-10-14 14:14:30|86510.5|86485.5|86520.2|86470.2|86521|86487.8|86509.7|86470.2|38
1634220880000|2021-10-14 14:14:40|86521.2|86471.2|86524.2|86474.2|86524.2|86474.2|86519.2|86469.2|36
1634220890000|2021-10-14 14:14:50|86525|86475|86522.8|86472.8|86525|86475|86520.7|86470.7|44
1634220900000|2021-10-14 14:15:00|86522.4|86472.4|86525.4|86475.4|86526.1|86489.2|86512.9|86472.1|56
1634220910000|2021-10-14 14:15:10|86525.3|86475.3|86528.3|86478.3|86529.3|86479.3|86524.7|86474.7|48
1634220920000|2021-10-14 14:15:20|86528.6|86478.6|86533.5|86483.5|86533.5|86483.5|86528.2|86478.2|26
1634220930000|2021-10-14 14:15:30|86534.2|86484.2|86532.7|86482.7|86536.6|86498.4|86523.4|86482.6|45
1634220940000|2021-10-14 14:15:40|86532.4|86482.4|86535.5|86485.5|86535.6|86485.6|86532.4|86482.4|31
1634220950000|2021-10-14 14:15:50|86535.3|86485.3|86535.9|86485.9|86536.4|86486.4|86535.2|86485.2|27
1634220960000|2021-10-14 14:16:00|86536|86486|86525.1|86500.1|86538.5|86500.1|86521.1|86484.6|48
1634220970000|2021-10-14 14:16:10|86525.2|86500.2|86537.7|86487.7|86538.1|86500.3|86525.2|86485.9|36
1634220980000|2021-10-14 14:16:20|86537.9|86487.9|86535.8|86485.8|86541.3|86499.3|86524.3|86485.6|31
1634220990000|2021-10-14 14:16:30|86535.7|86485.7|86537.1|86487.1|86537.7|86499.4|86521.9|86485.7|29
1634221000000|2021-10-14 14:16:40|86537.3|86487.3|86534.4|86484.4|86539.3|86489.3|86534.4|86484.4|39
1634221010000|2021-10-14 14:16:50|86535|86485|86522.1|86497.1|86536.6|86497.2|86522|86484|30
1634221020000|2021-10-14 14:17:00|86522|86497|86523.6|86498.6|86537.8|86499.8|86520.9|86486.1|34
1634221030000|2021-10-14 14:17:10|86524.4|86499.4|86537.1|86487.1|86538.8|86500.6|86524.1|86487.1|31
1634221040000|2021-10-14 14:17:20|86537.3|86487.3|86524.5|86499.5|86537.6|86501|86522.5|86487.3|43
1634221050000|2021-10-14 14:17:30|86524.6|86499.6|86532.7|86482.7|86533.3|86499.7|86519.6|86482.4|36
1634221060000|2021-10-14 14:17:40|86532.9|86482.9|86520.2|86495.2|86533|86496.3|86519.8|86482.7|35
1634221070000|2021-10-14 14:17:50|86520.3|86495.3|86520.5|86495.5|86521.1|86496.1|86519.7|86494.7|24
1634221080000|2021-10-14 14:18:00|86520.2|86495.2|86514.4|86489.4|86528.3|86495.2|86514.3|86477.7|36
1634221090000|2021-10-14 14:18:10|86514.2|86489.2|86514.2|86489.2|86515.8|86490.8|86513.6|86488.6|29
1634221100000|2021-10-14 14:18:20|86513.7|86488.7|86521.3|86496.3|86534.6|86497.4|86513.7|86481.7|39
1634221110000|2021-10-14 14:18:30|86520.7|86495.7|86532.9|86482.9|86532.9|86496|86518.6|86481.5|30
1634221120000|2021-10-14 14:18:40|86533.3|86483.3|86516.3|86491.3|86534.3|86493|86515.6|86478.3|33
1634221130000|2021-10-14 14:18:50|86515.9|86490.9|86526.2|86476.2|86530.6|86493.8|86514.2|86476.2|42
1634221140000|2021-10-14 14:19:00|86527.3|86477.3|86510.3|86485.3|86527.3|86491.2|86508.7|86477.3|42
1634221150000|2021-10-14 14:19:10|86509.9|86484.9|86509.6|86484.6|86510.9|86485.9|86508.9|86483.9|37
1634221160000|2021-10-14 14:19:20|86509.5|86484.5|86512|86487|86529.7|86488.2|86509.5|86475.2|47
1634221170000|2021-10-14 14:19:30|86512.7|86487.7|86524.3|86474.3|86525.1|86487.7|86512.7|86473.4|29
1634221180000|2021-10-14 14:19:40|86524.9|86474.9|86524.7|86474.7|86525.6|86475.6|86523.1|86473.1|29
1634221190000|2021-10-14 14:19:50|86524.6|86474.6|86526.1|86476.1|86526.1|86476.1|86523.9|86473.9|25
1634221200000|2021-10-14 14:20:00|86526|86476|86502.9|86477.9|86526.8|86482|86502.6|86467.8|48
1634221210000|2021-10-14 14:20:10|86503.1|86478.1|86513.6|86463.6|86513.6|86478.3|86501.1|86462|46
1634221220000|2021-10-14 14:20:20|86513.7|86463.7|86528.8|86478.8|86529.8|86486.7|86506.6|86463.6|53
1634221230000|2021-10-14 14:20:30|86528.6|86478.6|86526.7|86476.7|86530.6|86480.6|86525.5|86475.5|47
1634221240000|2021-10-14 14:20:40|86526.1|86476.1|86525.7|86475.7|86528.4|86478.4|86524.6|86474.6|49
1634221250000|2021-10-14 14:20:50|86525.5|86475.5|86508.6|86483.6|86525.5|86488|86507.4|86469|52
1634221260000|2021-10-14 14:21:00|86507.4|86482.4|86524.4|86474.4|86525|86487.7|86506.6|86469|49
1634221270000|2021-10-14 14:21:10|86524.5|86474.5|86525.5|86475.5|86526.3|86476.3|86524.4|86474.4|32
1634221280000|2021-10-14 14:21:20|86525.8|86475.8|86525.3|86475.3|86525.8|86475.8|86522|86472|35
1634221290000|2021-10-14 14:21:30|86525.2|86475.2|86526.9|86476.9|86528|86478|86524.9|86474.9|39
1634221300000|2021-10-14 14:21:40|86526.4|86476.4|86526.4|86476.4|86530.4|86480.4|86524.6|86474.6|42
1634221310000|2021-10-14 14:21:50|86526.3|86476.3|86523.7|86473.7|86526.8|86476.8|86523.7|86473.7|40
1634221320000|2021-10-14 14:22:00|86522.8|86472.8|86524|86474|86524.5|86474.5|86520.6|86470.6|45
1634221330000|2021-10-14 14:22:10|86523.7|86473.7|86506.5|86456.5|86527.7|86487.4|86505.6|86455.6|59
1634221340000|2021-10-14 14:22:20|86506.6|86456.6|86507.3|86457.3|86510.4|86460.4|86506.4|86456.4|42
1634221350000|2021-10-14 14:22:30|86507.5|86457.5|86491.1|86466.1|86507.5|86466.8|86489.8|86453.2|49
1634221360000|2021-10-14 14:22:40|86505.2|86455.2|86505.1|86455.1|86505.2|86467.1|86490|86452.2|52
1634221370000|2021-10-14 14:22:50|86505.3|86455.3|86503.3|86453.3|86506.3|86456.3|86502.8|86452.8|45
1634221380000|2021-10-14 14:23:00|86502.9|86452.9|86497|86447|86503.1|86463.8|86487.5|86446.6|55
1634221390000|2021-10-14 14:23:10|86497.6|86447.6|86485.5|86435.5|86497.6|86448.2|86473.1|86432|66
1634221400000|2021-10-14 14:23:20|86487.4|86437.4|86484.7|86434.7|86487.4|86449.3|86472.3|86433.2|43
1634221410000|2021-10-14 14:23:30|86484.2|86434.2|86481.3|86431.3|86484.9|86434.9|86479.4|86429.4|52
1634221420000|2021-10-14 14:23:40|86481|86431|86484|86434|86485.9|86435.9|86481|86431|54
1634221430000|2021-10-14 14:23:50|86484.3|86434.3|86484.6|86434.6|86486.1|86436.1|86483.3|86433.3|39
1634221440000|2021-10-14 14:24:00|86484.9|86434.9|86491.2|86441.2|86491.2|86448.6|86472.4|86433.7|35
1634221450000|2021-10-14 14:24:10|86489.9|86439.9|86497.5|86447.5|86498.6|86448.6|86489.1|86439.1|55
1634221460000|2021-10-14 14:24:20|86497|86447|86498.3|86448.3|86498.8|86448.8|86495.4|86445.4|37
1634221470000|2021-10-14 14:24:30|86497.7|86447.7|86487.8|86437.8|86498.7|86448.7|86486.7|86436.7|52
1634221480000|2021-10-14 14:24:40|86487.2|86437.2|86488.7|86438.7|86491.4|86441.4|86487.2|86437.2|38
1634221490000|2021-10-14 14:24:50|86488.2|86438.2|86487.6|86437.6|86489.8|86439.8|86486.3|86436.3|39
1634221500000|2021-10-14 14:25:00|86487.7|86437.7|86488.5|86438.5|86493.1|86454.2|86476.3|86436.1|52
1634221510000|2021-10-14 14:25:10|86488|86438|86491.3|86441.3|86492|86442|86487.9|86437.9|31
1634221520000|2021-10-14 14:25:20|86491.6|86441.6|86502.5|86452.5|86502.5|86452.5|86491.1|86441.1|45
1634221530000|2021-10-14 14:25:30|86501.5|86451.5|86496.5|86446.5|86501.5|86451.5|86495.7|86445.7|46
1634221540000|2021-10-14 14:25:40|86495.4|86445.4|86494.2|86444.2|86496.2|86446.2|86490.5|86440.5|55
1634221550000|2021-10-14 14:25:50|86495.1|86445.1|86492.3|86442.3|86495.5|86445.5|86491.4|86441.4|42
1634221560000|2021-10-14 14:26:00|86492.7|86442.7|86491.5|86441.5|86493.1|86443.1|86490.3|86440.3|40
1634221570000|2021-10-14 14:26:10|86490.7|86440.7|86497.9|86447.9|86499.6|86449.6|86490|86440|40
1634221580000|2021-10-14 14:26:20|86497.6|86447.6|86496.7|86446.7|86500.7|86450.7|86496.4|86446.4|41
1634221590000|2021-10-14 14:26:30|86496.8|86446.8|86497|86447|86498|86448|86495.5|86445.5|36
1634221600000|2021-10-14 14:26:40|86497.2|86447.2|86499.7|86449.7|86501.7|86462.9|86487.7|86446.1|30
1634221610000|2021-10-14 14:26:50|86499.6|86449.6|86498.7|86448.7|86500.5|86450.5|86498.1|86448.1|47
1634221620000|2021-10-14 14:27:00|86498.3|86448.3|86499.3|86449.3|86499.3|86449.3|86497.3|86447.3|43
1634221630000|2021-10-14 14:27:10|86499.1|86449.1|86497.1|86447.1|86499.5|86449.5|86496.8|86446.8|37
1634221640000|2021-10-14 14:27:20|86497.4|86447.4|86496.1|86446.1|86497.5|86447.5|86494.3|86444.3|41
1634221650000|2021-10-14 14:27:30|86496.5|86446.5|86498.2|86448.2|86498.5|86448.5|86495.5|86445.5|31
1634221660000|2021-10-14 14:27:40|86497.9|86447.9|86495|86445|86499.2|86449.2|86494|86444|34
1634221670000|2021-10-14 14:27:50|86494.7|86444.7|86494|86444|86497.3|86447.3|86493.9|86443.9|32
1634221680000|2021-10-14 14:28:00|86494.2|86444.2|86490.6|86440.6|86495.8|86445.8|86490.3|86440.3|37
1634221690000|2021-10-14 14:28:10|86490.9|86440.9|86492.8|86442.8|86492.8|86455|86478.6|86440.4|36
1634221700000|2021-10-14 14:28:20|86493.5|86443.5|86487.7|86437.7|86493.6|86443.6|86486.6|86436.6|53
1634221710000|2021-10-14 14:28:30|86487.4|86437.4|86477.2|86427.2|86487.9|86437.9|86476.1|86426.1|49
1634221720000|2021-10-14 14:28:40|86477.3|86427.3|86482.6|86432.6|86484|86434|86477.3|86427.3|41
1634221730000|2021-10-14 14:28:50|86482.3|86432.3|86486.9|86436.9|86487|86437|86482.3|86432.3|40
1634221740000|2021-10-14 14:29:00|86486.5|86436.5|86486.7|86436.7|86486.9|86436.9|86485.1|86435.1|44
1634221750000|2021-10-14 14:29:10|86486.6|86436.6|86480.3|86430.3|86486.6|86436.6|86480.3|86430.3|44
1634221760000|2021-10-14 14:29:20|86480.6|86430.6|86485.9|86435.9|86485.9|86435.9|86480.1|86430.1|42
1634221770000|2021-10-14 14:29:30|86485.7|86435.7|86487.5|86437.5|86487.7|86437.7|86485.1|86435.1|27
1634221780000|2021-10-14 14:29:40|86487.8|86437.8|86473.4|86448.4|86488.1|86448.4|86471.2|86431.1|50
1634221790000|2021-10-14 14:29:50|86472.9|86447.9|86469.8|86444.8|86486.9|86447.9|86467.8|86430|58
1634221800000|2021-10-14 14:30:00|86468.6|86443.6|86470.4|86445.4|86484.4|86446|86468.6|86430.7|51
1634221810000|2021-10-14 14:30:10|86470.5|86445.5|86485.6|86435.6|86488|86447.4|86469.9|86433.1|38
1634221820000|2021-10-14 14:30:20|86485.8|86435.8|86488.6|86438.6|86488.7|86438.7|86485.3|86435.3|38
1634221830000|2021-10-14 14:30:30|86488.7|86438.7|86486|86436|86492.3|86455.8|86479.2|86434.8|49
1634221840000|2021-10-14 14:30:40|86485.4|86435.4|86483.7|86433.7|86485.4|86435.4|86480.8|86430.8|45
1634221850000|2021-10-14 14:30:50|86484|86434|86483.8|86433.8|86484.1|86434.1|86480.1|86430.1|44
1634221860000|2021-10-14 14:31:00|86483.6|86433.6|86488.7|86438.7|86488.9|86438.9|86483.6|86433.6|49
1634221870000|2021-10-14 14:31:10|86488.6|86438.6|86496.9|86446.9|86497.6|86447.6|86487.8|86437.8|50
1634221880000|2021-10-14 14:31:20|86496|86446|86494|86444|86496.2|86457|86482|86443.3|38
1634221890000|2021-10-14 14:31:30|86494.1|86444.1|86496.2|86446.2|86497.6|86460.8|86483.3|86442.6|38
1634221900000|2021-10-14 14:31:40|86496.1|86446.1|86497.3|86447.3|86497.5|86447.5|86495.1|86445.1|41
1634221910000|2021-10-14 14:31:50|86496.7|86446.7|86491|86441|86496.7|86446.7|86491|86441|42
1634221920000|2021-10-14 14:32:00|86491.1|86441.1|86487.9|86437.9|86492.4|86452.2|86474.8|86437.7|42
1634221930000|2021-10-14 14:32:10|86488.1|86438.1|86489.4|86439.4|86490.1|86440.1|86487.9|86437.9|34
1634221940000|2021-10-14 14:32:20|86489.8|86439.8|86490.4|86440.4|86490.6|86440.6|86488.4|86438.4|42
1634221950000|2021-10-14 14:32:30|86490.3|86440.3|86499.3|86449.3|86500.8|86462.1|86484.9|86439.7|57
1634221960000|2021-10-14 14:32:40|86499.2|86449.2|86494.8|86444.8|86499.2|86457.8|86481.9|86444.3|40
1634221970000|2021-10-14 14:32:50|86494.6|86444.6|86475.3|86450.3|86495|86453.4|86475.3|86437.2|42
1634221980000|2021-10-14 14:33:00|86475.5|86450.5|86490.9|86440.9|86492.5|86450.6|86475.3|86440.2|42
1634221990000|2021-10-14 14:33:10|86491.1|86441.1|86491.6|86441.6|86492.4|86442.4|86490.7|86440.7|40
1634222000000|2021-10-14 14:33:20|86491.9|86441.9|86492.1|86442.1|86492.2|86442.2|86491.4|86441.4|13
1634222010000|2021-10-14 14:33:30|86491.9|86441.9|86491.3|86441.3|86492.4|86442.4|86490.2|86440.2|23
1634222020000|2021-10-14 14:33:40|86491.7|86441.7|86489.3|86439.3|86492|86454.2|86477.8|86438.7|28
1634222030000|2021-10-14 14:33:50|86490.8|86440.8|86492.5|86442.5|86493.4|86443.4|86488.8|86438.8|36
1634222040000|2021-10-14 14:34:00|86492.3|86442.3|86498.2|86448.2|86499.3|86449.3|86492.3|86442.3|44
1634222050000|2021-10-14 14:34:10|86498.7|86448.7|86499.4|86449.4|86500|86450|86498.4|86448.4|46
1634222060000|2021-10-14 14:34:20|86499.1|86449.1|86489.6|86464.6|86502|86464.6|86487.9|86447.6|39
1634222070000|2021-10-14 14:34:30|86489.9|86464.9|86500.9|86450.9|86501|86465.3|86487.3|86450|36
1634222080000|2021-10-14 14:34:40|86501.1|86451.1|86494.8|86444.8|86501.6|86459.1|86483.4|86443.5|47
1634222090000|2021-10-14 14:34:50|86494.1|86444.1|86493.6|86443.6|86501.9|86456.3|86481.3|86443|49
1634222100000|2021-10-14 14:35:00|86492.5|86442.5|86494.7|86444.7|86494.7|86457.8|86481.1|86442.5|49
1634222110000|2021-10-14 14:35:10|86494.6|86444.6|86483.2|86458.2|86496.6|86458.2|86481.1|86441.6|55
1634222120000|2021-10-14 14:35:20|86483.1|86458.1|86487.3|86462.3|86497.3|86464.3|86483.1|86445.3|50
1634222130000|2021-10-14 14:35:30|86487.4|86462.4|86490.1|86465.1|86490.3|86465.3|86487|86462|44
1634222140000|2021-10-14 14:35:40|86490.5|86465.5|86505.7|86455.7|86505.7|86467.7|86489.8|86453.8|39
1634222150000|2021-10-14 14:35:50|86505.5|86455.5|86505.6|86455.6|86506|86456|86504.8|86454.8|26
1634222160000|2021-10-14 14:36:00|86504.9|86454.9|86489.8|86464.8|86504.9|86466.8|86488.8|86451.6|40
1634222170000|2021-10-14 14:36:10|86489.4|86464.4|86488.3|86463.3|86489.9|86464.9|86488.3|86463.3|33
1634222180000|2021-10-14 14:36:20|86488.7|86463.7|86506.6|86456.6|86507.1|86467.1|86487.8|86452|52
1634222190000|2021-10-14 14:36:30|86506.5|86456.5|86501.3|86451.3|86506.5|86469.1|86490.8|86450.7|43
1634222200000|2021-10-14 14:36:40|86501.5|86451.5|86488.9|86463.9|86501.8|86464.5|86488.2|86450.4|35
1634222210000|2021-10-14 14:36:50|86488.6|86463.6|86489|86464|86491|86466|86488.6|86463.6|30
1634222220000|2021-10-14 14:37:00|86489.3|86464.3|86489.1|86464.1|86489.4|86464.4|86487.5|86462.5|33
1634222230000|2021-10-14 14:37:10|86489.4|86464.4|86492.5|86467.5|86505.2|86467.7|86489.4|86452.6|40
1634222240000|2021-10-14 14:37:20|86492.3|86467.3|86489.4|86464.4|86492.4|86467.4|86489.4|86464.4|38
1634222250000|2021-10-14 14:37:30|86488.9|86463.9|86488.5|86463.5|86489.9|86464.9|86488.4|86463.4|30
1634222260000|2021-10-14 14:37:40|86488.6|86463.6|86493.6|86468.6|86507.4|86468.8|86488.6|86454.7|39
1634222270000|2021-10-14 14:37:50|86493.5|86468.5|86501.4|86476.4|86513.5|86477|86493.4|86461.2|40
1634222280000|2021-10-14 14:38:00|86501.9|86476.9|86503.9|86478.9|86504.3|86479.3|86501.9|86476.9|34
1634222290000|2021-10-14 14:38:10|86504.2|86479.2|86503.2|86478.2|86516.1|86479.7|86502.3|86465.4|33
1634222300000|2021-10-14 14:38:20|86503.1|86478.1|86506.3|86481.3|86507.5|86482.5|86503.1|86478.1|31
1634222310000|2021-10-14 14:38:30|86506.8|86481.8|86504.7|86479.7|86518.2|86482.3|86504|86467|37
1634222320000|2021-10-14 14:38:40|86504.5|86479.5|86501|86476|86517.4|86479.5|86501|86463.4|40
1634222330000|2021-10-14 14:38:50|86501.1|86476.1|86489.7|86439.7|86512.6|86476.6|86476.4|86437.8|50
1634222340000|2021-10-14 14:39:00|86489.2|86439.2|86479.5|86454.5|86489.8|86455.9|86475.9|86438.4|56
1634222350000|2021-10-14 14:39:10|86488.9|86438.9|86473.2|86448.2|86488.9|86452.2|86472.1|86434.7|44
1634222360000|2021-10-14 14:39:20|86473.6|86448.6|86472.8|86447.8|86473.8|86448.8|86472.7|86447.7|22
1634222370000|2021-10-14 14:39:30|86472.9|86447.9|86474.6|86449.6|86474.6|86449.6|86472.9|86447.9|23
1634222380000|2021-10-14 14:39:40|86474.5|86449.5|86473.6|86448.6|86474.9|86449.9|86473|86448|30
1634222390000|2021-10-14 14:39:50|86473.7|86448.7|86480.3|86455.3|86482.1|86457.1|86473.7|86448.7|51
1634222400000|2021-10-14 14:40:00|86480.7|86455.7|86480.1|86455.1|86481.1|86456.1|86478|86453|34
1634222410000|2021-10-14 14:40:10|86480.8|86455.8|86481.6|86456.6|86481.8|86456.8|86479.6|86454.6|20
1634222420000|2021-10-14 14:40:20|86481.5|86456.5|86481.2|86456.2|86481.5|86456.5|86480.4|86455.4|30
1634222430000|2021-10-14 14:40:30|86480.5|86455.5|86475.1|86450.1|86490.3|86455.5|86475.1|86437.5|37
1634222440000|2021-10-14 14:40:40|86474.7|86449.7|86477.1|86452.1|86492.3|86453.4|86474.7|86439.8|46
1634222450000|2021-10-14 14:40:50|86477.4|86452.4|86481|86456|86495|86458.2|86476.4|86439.6|52
1634222460000|2021-10-14 14:41:00|86481.2|86456.2|86510.5|86460.5|86510.5|86465.1|86481.2|86448.2|64
1634222470000|2021-10-14 14:41:10|86509.2|86459.2|86490.8|86465.8|86510|86476.5|86490.5|86455.1|57
1634222480000|2021-10-14 14:41:20|86490.9|86465.9|86493.1|86468.1|86505.1|86468.1|86488.5|86451.1|41
1634222490000|2021-10-14 14:41:30|86493.3|86468.3|86494.6|86469.6|86497.1|86472.1|86493.3|86468.3|49
1634222500000|2021-10-14 14:41:40|86494.3|86469.3|86492|86467|86507.9|86469.5|86489.8|86452.7|55
1634222510000|2021-10-14 14:41:50|86492.3|86467.3|86501.8|86451.8|86504.3|86467.3|86490.6|86450.8|48
1634222520000|2021-10-14 14:42:00|86501.7|86451.7|86501.3|86451.3|86504.6|86467.9|86490.5|86451|54
1634222530000|2021-10-14 14:42:10|86501.4|86451.4|86500.4|86450.4|86501.8|86464.7|86487.4|86449.8|46
1634222540000|2021-10-14 14:42:20|86500.5|86450.5|86499|86449|86500.5|86459.9|86484.9|86447.1|41
1634222550000|2021-10-14 14:42:30|86499.9|86449.9|86496.9|86446.9|86500.4|86450.4|86496.5|86446.5|38
1634222560000|2021-10-14 14:42:40|86498.7|86448.7|86500.8|86450.8|86500.8|86463.1|86486.9|86445.9|48
1634222570000|2021-10-14 14:42:50|86498.7|86448.7|86498.9|86448.9|86500|86450|86498.5|86448.5|28
1634222580000|2021-10-14 14:43:00|86499.5|86449.5|86499|86449|86499.5|86449.5|86496.5|86446.5|33
1634222590000|2021-10-14 14:43:10|86499.3|86449.3|86488.5|86463.5|86502|86465.1|86488.5|86449.1|46
1634222600000|2021-10-14 14:43:20|86488.7|86463.7|86501.6|86451.6|86502.1|86465.2|86488.7|86451.2|39
1634222610000|2021-10-14 14:43:30|86501.9|86451.9|86503.8|86453.8|86505.4|86455.4|86501.8|86451.8|34
1634222620000|2021-10-14 14:43:40|86504.4|86454.4|86505.2|86455.2|86505.9|86468.6|86492|86451.7|54
1634222630000|2021-10-14 14:43:50|86505.6|86455.6|86504.5|86454.5|86507.2|86457.2|86504|86454|50
1634222640000|2021-10-14 14:44:00|86506.2|86456.2|86505.7|86480.7|86518.4|86481.9|86505.2|86456.2|47
1634222650000|2021-10-14 14:44:10|86505.9|86480.9|86523.8|86473.8|86523.8|86481.1|86505.3|86467.8|35
1634222660000|2021-10-14 14:44:20|86525.7|86475.7|86509.3|86484.3|86525.7|86484.3|86506.1|86469.9|46
1634222670000|2021-10-14 14:44:30|86508.1|86483.1|86511.1|86486.1|86524|86487.4|86508.1|86469.9|49
1634222680000|2021-10-14 14:44:40|86511.2|86486.2|86520.8|86495.8|86535.4|86496.6|86510.5|86479.1|55
1634222690000|2021-10-14 14:44:50|86519.6|86494.6|86533.9|86483.9|86536.6|86497.5|86519.5|86483|54
1634222700000|2021-10-14 14:45:00|86534.4|86484.4|86548.7|86498.7|86548.8|86498.8|86533.8|86483.8|63
1634222710000|2021-10-14 14:45:10|86549.7|86499.7|86540.9|86490.9|86552.6|86502.6|86540.6|86490.6|54
1634222720000|2021-10-14 14:45:20|86541.6|86491.6|86544.9|86494.9|86547.8|86497.8|86539.9|86489.9|44
1634222730000|2021-10-14 14:45:30|86544.2|86494.2|86545.6|86495.6|86548.1|86498.1|86543|86493|41
1634222740000|2021-10-14 14:45:40|86544.7|86494.7|86536.8|86486.8|86547.4|86507.3|86532.3|86486.8|46
1634222750000|2021-10-14 14:45:50|86537|86487|86538.3|86488.3|86539.7|86502.4|86522.5|86487|40
1634222760000|2021-10-14 14:46:00|86538.6|86488.6|86530.8|86505.8|86544.4|86507|86529.8|86488.2|45
1634222770000|2021-10-14 14:46:10|86530.9|86505.9|86558.3|86508.3|86560.1|86522.1|86530.9|86501.4|56
1634222780000|2021-10-14 14:46:20|86556.7|86506.7|86539.4|86514.4|86561.2|86514.4|86537.8|86500.7|52
1634222790000|2021-10-14 14:46:30|86539.5|86514.5|86555.3|86505.3|86558.8|86520.2|86539.5|86500.3|50
1634222800000|2021-10-14 14:46:40|86554.9|86504.9|86555.1|86505.1|86560.3|86517|86541.5|86503.5|40
1634222810000|2021-10-14 14:46:50|86555.6|86505.6|86540.5|86515.5|86558.4|86516.3|86539.6|86503|45
1634222820000|2021-10-14 14:47:00|86540.4|86515.4|86555.4|86505.4|86556.4|86517.5|86540.4|86503.7|44
1634222830000|2021-10-14 14:47:10|86555.7|86505.7|86543.4|86518.4|86556.5|86518.6|86542.6|86504.5|29
1634222840000|2021-10-14 14:47:20|86541.4|86516.4|86544.1|86519.1|86553.5|86519.2|86539.2|86502.1|39
1634222850000|2021-10-14 14:47:30|86543.8|86518.8|86562.2|86512.2|86562.4|86519.3|86543.7|86506.3|45
1634222860000|2021-10-14 14:47:40|86561.9|86511.9|86550.2|86525.2|86563.1|86525.3|86548.7|86510.9|42
1634222870000|2021-10-14 14:47:50|86550|86525|86545.2|86520.2|86558.1|86525|86544.7|86507.2|33
1634222880000|2021-10-14 14:48:00|86546.1|86521.1|86545.2|86520.2|86546.5|86521.5|86545.1|86520.1|29
1634222890000|2021-10-14 14:48:10|86545.4|86520.4|86541.8|86516.8|86555.4|86520.6|86541.3|86504.3|29
1634222900000|2021-10-14 14:48:20|86541|86516|86548.7|86498.7|86552.3|86516|86537.3|86498.7|50
1634222910000|2021-10-14 14:48:30|86547.4|86497.4|86536.7|86511.7|86553.5|86513|86535.6|86497.4|42
1634222920000|2021-10-14 14:48:40|86537.1|86512.1|86532.4|86507.4|86538.1|86513.1|86531.3|86506.3|38
1634222930000|2021-10-14 14:48:50|86531.6|86506.6|86533.9|86483.9|86540.3|86506.6|86530.9|86482.4|49
1634222940000|2021-10-14 14:49:00|86534.1|86484.1|86536.5|86486.5|86536.8|86486.8|86533.1|86483.1|44
1634222950000|2021-10-14 14:49:10|86537.7|86487.7|86539.3|86489.3|86542.7|86492.7|86529.1|86479.1|52
1634222960000|2021-10-14 14:49:20|86538.9|86488.9|86539.9|86489.9|86542.5|86504.3|86528.4|86488.4|41
1634222970000|2021-10-14 14:49:30|86539.7|86489.7|86532.7|86482.7|86540.3|86502.1|86519.2|86481.9|39
1634222980000|2021-10-14 14:49:40|86532.3|86482.3|86534.8|86484.8|86537.4|86487.4|86532.3|86482.3|50
1634222990000|2021-10-14 14:49:50|86534.4|86484.4|86528.7|86503.7|86542.9|86504.6|86528.7|86483.2|52
1634223000000|2021-10-14 14:50:00|86529.1|86504.1|86539.1|86489.1|86544.1|86506.1|86529.1|86489.1|47
1634223010000|2021-10-14 14:50:10|86539|86489|86529.6|86479.6|86539.1|86489.1|86529.6|86479.6|46
1634223020000|2021-10-14 14:50:20|86530|86480|86535.7|86485.7|86537.1|86494.2|86519.2|86479.8|51
1634223030000|2021-10-14 14:50:30|86536.2|86486.2|86541|86491|86542.7|86502.1|86527.1|86484.4|43
1634223040000|2021-10-14 14:50:40|86540.5|86490.5|86533.9|86483.9|86541.4|86491.4|86532.1|86482.1|53
1634223050000|2021-10-14 14:50:50|86533.5|86483.5|86516.3|86491.3|86535.7|86491.3|86516.3|86477.1|52
1634223060000|2021-10-14 14:51:00|86516.1|86491.1|86531.4|86481.4|86533|86496.3|86515.7|86478.6|55
1634223070000|2021-10-14 14:51:10|86531.7|86481.7|86519.9|86469.9|86531.7|86481.7|86519.1|86469.1|56
1634223080000|2021-10-14 14:51:20|86520.1|86470.1|86500.2|86475.2|86520.5|86480.6|86494.9|86460.6|58
1634223090000|2021-10-14 14:51:30|86500.4|86475.4|86503.7|86453.7|86507.5|86476.3|86490.2|86451.4|57
1634223100000|2021-10-14 14:51:40|86508|86458|86499.8|86449.8|86508.2|86470.6|86491.3|86446.8|61
1634223110000|2021-10-14 14:51:50|86499.9|86449.9|86494.6|86444.6|86499.9|86460.7|86481|86440.7|57
1634223120000|2021-10-14 14:52:00|86494.8|86444.8|86493|86443|86495.7|86456|86477.9|86440.9|48
1634223130000|2021-10-14 14:52:10|86493.9|86443.9|86494.6|86444.6|86495|86459.1|86480.7|86442.3|35
1634223140000|2021-10-14 14:52:20|86494.2|86444.2|86498.7|86448.7|86500.4|86450.4|86493.2|86443.2|40
1634223150000|2021-10-14 14:52:30|86498.3|86448.3|86494.4|86444.4|86498.6|86458.7|86483.7|86440.8|52
1634223160000|2021-10-14 14:52:40|86495.5|86445.5|86491.8|86441.8|86495.8|86445.8|86490.3|86440.3|48
1634223170000|2021-10-14 14:52:50|86491.6|86441.6|86492.5|86442.5|86494.5|86457.1|86481.9|86439.5|43
1634223180000|2021-10-14 14:53:00|86492.4|86442.4|86492.6|86442.6|86493.7|86443.7|86490.8|86440.8|40
1634223190000|2021-10-14 14:53:10|86491.8|86441.8|86487.2|86437.2|86494.1|86444.1|86487.2|86437.2|52
1634223200000|2021-10-14 14:53:20|86487.5|86437.5|86481.2|86431.2|86487.8|86437.8|86476.4|86426.4|57
1634223210000|2021-10-14 14:53:30|86481.9|86431.9|86469.2|86419.2|86482.9|86432.9|86461.7|86411.7|56
1634223220000|2021-10-14 14:53:40|86468.8|86418.8|86462.6|86412.6|86469.6|86419.6|86461.6|86411.6|65
1634223230000|2021-10-14 14:53:50|86464.2|86414.2|86467.9|86417.9|86470|86420|86464|86414|45
1634223240000|2021-10-14 14:54:00|86468|86418|86455.5|86405.5|86468.9|86425.6|86448.1|86405.5|52
1634223250000|2021-10-14 14:54:10|86456|86406|86450.8|86400.8|86456.5|86406.5|86449.3|86399.3|46
1634223260000|2021-10-14 14:54:20|86452.9|86402.9|86437.8|86412.8|86454.9|86413.9|86436.8|86399.2|47
1634223270000|2021-10-14 14:54:30|86437.4|86412.4|86443.4|86418.4|86454.6|86418.7|86437.4|86402|48
1634223280000|2021-10-14 14:54:40|86443.7|86418.7|86448.1|86423.1|86461.7|86425.4|86443.6|86406|47
1634223290000|2021-10-14 14:54:50|86450.3|86425.3|86455.3|86430.3|86468.1|86430.7|86450.3|86414.6|43
1634223300000|2021-10-14 14:55:00|86455|86430|86474.1|86424.1|86475.6|86433.7|86455|86418.2|52
1634223310000|2021-10-14 14:55:10|86461.8|86436.8|86475.6|86425.6|86477.2|86439.5|86460.9|86421.4|63
1634223320000|2021-10-14 14:55:20|86475.9|86425.9|86487.1|86437.1|86487.2|86445.8|86463.1|86425.9|53
1634223330000|2021-10-14 14:55:30|86486.7|86436.7|86487.1|86437.1|86487.7|86437.7|86485.6|86435.6|38
1634223340000|2021-10-14 14:55:40|86486.7|86436.7|86481.1|86456.1|86494.7|86458.5|86480|86436.1|48
1634223350000|2021-10-14 14:55:50|86481.2|86456.2|86476.7|86451.7|86493.2|86456.2|86476.4|86438.9|40
1634223360000|2021-10-14 14:56:00|86477|86452|86496|86446|86498.3|86459.5|86477|86442.1|58
1634223370000|2021-10-14 14:56:10|86494.3|86444.3|86495.1|86445.1|86495.1|86456.6|86479.9|86443.7|49
1634223380000|2021-10-14 14:56:20|86495.2|86445.2|86495.7|86445.7|86499.6|86461.3|86482.4|86445|51
1634223390000|2021-10-14 14:56:30|86495.4|86445.4|86505|86455|86505.8|86467.4|86490.7|86445.4|48
1634223400000|2021-10-14 14:56:40|86505.3|86455.3|86498.4|86448.4|86505.3|86466.1|86489.3|86448.4|57
1634223410000|2021-10-14 14:56:50|86497|86447|86492.6|86442.6|86498.6|86460.8|86478.2|86439.1|60
1634223420000|2021-10-14 14:57:00|86492.2|86442.2|86495.8|86445.8|86497.1|86447.1|86491|86441|53
1634223430000|2021-10-14 14:57:10|86495|86445|86492.7|86442.7|86496|86446|86491|86441|58
1634223440000|2021-10-14 14:57:20|86492.8|86442.8|86494.1|86444.1|86494.4|86444.4|86492.8|86442.8|36
1634223450000|2021-10-14 14:57:30|86495.2|86445.2|86502.5|86452.5|86504|86454|86494.6|86444.6|62
1634223460000|2021-10-14 14:57:40|86502.6|86452.6|86509.5|86459.5|86509.5|86466.9|86489.2|86451.6|46
1634223470000|2021-10-14 14:57:50|86509.6|86459.6|86517.1|86467.1|86518.9|86468.9|86508.6|86458.6|68
1634223480000|2021-10-14 14:58:00|86517.6|86467.6|86511.2|86461.2|86520.3|86478|86499.7|86461.2|58
1634223490000|2021-10-14 14:58:10|86511.3|86461.3|86498.2|86448.2|86511.9|86468.1|86491.7|86448.1|63
1634223500000|2021-10-14 14:58:20|86499.2|86449.2|86508.4|86458.4|86508.4|86471.4|86490.7|86447.1|54
1634223510000|2021-10-14 14:58:30|86510|86460|86502.8|86452.8|86514.2|86467.9|86489.4|86452.2|60
1634223520000|2021-10-14 14:58:40|86503.4|86453.4|86488|86438|86504.1|86461.2|86475.6|86437.9|57
1634223530000|2021-10-14 14:58:50|86488.2|86438.2|86496|86446|86498|86456.3|86475.2|86438.2|62
1634223540000|2021-10-14 14:59:00|86495.2|86445.2|86489.6|86439.6|86495.2|86456|86474.5|86437.9|67
1634223550000|2021-10-14 14:59:10|86488.3|86438.3|86464.7|86439.7|86491.6|86451.4|86464.3|86436.2|55
1634223560000|2021-10-14 14:59:20|86465.7|86440.7|86467.3|86442.3|86479.5|86443.1|86459.5|86423.1|63
1634223570000|2021-10-14 14:59:30|86467.4|86442.4|86474.1|86424.1|86476.1|86442.4|86458.4|86423.6|50
1634223580000|2021-10-14 14:59:40|86473.9|86423.9|86459.8|86434.8|86474.2|86435.5|86456.7|86418.8|59
1634223590000|2021-10-14 14:59:50|86473.7|86423.7|86477|86427|86480.1|86441.9|86461.9|86423.2|65
1634223600000|2021-10-14 15:00:00|86477.2|86427.2|86463.6|86438.6|86481.4|86442.9|86463.5|86423.9|70
1634223610000|2021-10-14 15:00:10|86464.5|86439.5|86473.4|86423.4|86478.8|86441.4|86461|86422.5|61
1634223620000|2021-10-14 15:00:20|86473.3|86423.3|86466.4|86416.4|86476|86438.8|86460.2|86415.4|58
1634223630000|2021-10-14 15:00:30|86465.6|86415.6|86460.3|86435.3|86472.7|86437.2|86459.4|86415.6|54
1634223640000|2021-10-14 15:00:40|86480.8|86430.8|86471.2|86421.2|86483|86437.4|86461.8|86419|52
1634223650000|2021-10-14 15:00:50|86471.4|86421.4|86472|86422|86472.8|86422.8|86469.7|86419.7|42
1634223660000|2021-10-14 15:01:00|86471.3|86421.3|86461.2|86411.2|86472|86426.6|86449|86410.4|60
1634223670000|2021-10-14 15:01:10|86460.7|86410.7|86451.8|86401.8|86462|86423.9|86444.8|86398.5|56
1634223680000|2021-10-14 15:01:20|86452.7|86402.7|86460.7|86410.7|86462.1|86412.1|86452.7|86402.7|58
1634223690000|2021-10-14 15:01:30|86459.5|86409.5|86457.1|86407.1|86460.2|86410.2|86455.5|86405.5|59
1634223700000|2021-10-14 15:01:40|86456.9|86406.9|86453.3|86403.3|86457|86418.9|86441|86401|56
1634223710000|2021-10-14 15:01:50|86454.1|86404.1|86453|86403|86456.3|86417.8|86441.6|86402|62
1634223720000|2021-10-14 15:02:00|86452.9|86402.9|86443.9|86418.9|86461.2|86422|86441.1|86402.2|59
1634223730000|2021-10-14 15:02:10|86443.3|86418.3|86437.3|86412.3|86455.7|86418.3|86431.4|86394|62
1634223740000|2021-10-14 15:02:20|86435.8|86410.8|86452|86402|86453.9|86414.5|86435.8|86399.5|56
1634223750000|2021-10-14 15:02:30|86451.9|86401.9|86449.9|86399.9|86453.1|86403.1|86447.4|86397.4|43
1634223760000|2021-10-14 15:02:40|86450.1|86400.1|86448.6|86398.6|86450.6|86400.6|86447.6|86397.6|34
1634223770000|2021-10-14 15:02:50|86449.6|86399.6|86456.1|86406.1|86458.7|86417.1|86441|86399.6|34
1634223780000|2021-10-14 15:03:00|86457.9|86407.9|86473.9|86423.9|86475.8|86425.8|86449.7|86406.8|43
1634223790000|2021-10-14 15:03:10|86476|86426|86484.6|86434.6|86484.8|86434.8|86474.4|86424.4|49
1634223800000|2021-10-14 15:03:20|86484.7|86434.7|86489.3|86439.3|86490.8|86440.8|86484.5|86434.5|50
1634223810000|2021-10-14 15:03:30|86488.3|86438.3|86486.8|86436.8|86488.3|86438.3|86485.1|86435.1|37
1634223820000|2021-10-14 15:03:40|86487|86437|86485.1|86435.1|86488.6|86438.6|86483.8|86433.8|36
1634223830000|2021-10-14 15:03:50|86486.3|86436.3|86484.3|86434.3|86488|86438|86481.2|86431.2|42
1634223840000|2021-10-14 15:04:00|86485.5|86435.5|86483.7|86433.7|86485.6|86435.6|86482|86432|48
1634223850000|2021-10-14 15:04:10|86483.5|86433.5|86487.4|86437.4|86490.6|86440.6|86483.5|86433.5|38
1634223860000|2021-10-14 15:04:20|86487.6|86437.6|86491.6|86441.6|86491.6|86441.6|86487.1|86437.1|29
1634223870000|2021-10-14 15:04:30|86491.7|86441.7|86473.3|86448.3|86491.7|86453.5|86470.9|86435.6|48
1634223880000|2021-10-14 15:04:40|86474.1|86449.1|86474.3|86449.3|86488.4|86449.3|86472.3|86434.7|41
1634223890000|2021-10-14 15:04:50|86474.4|86449.4|86487.4|86437.4|86487.4|86450|86472.7|86432.2|44
1634223900000|2021-10-14 15:05:00|86487.7|86437.7|86482.8|86432.8|86487.9|86448.6|86473|86431.3|47
1634223910000|2021-10-14 15:05:10|86483|86433|86483.9|86433.9|86483.9|86446.1|86467.1|86429.8|40
1634223920000|2021-10-14 15:05:20|86484.1|86434.1|86483.5|86433.5|86484.1|86445.2|86469.7|86432|33
1634223930000|2021-10-14 15:05:30|86483.6|86433.6|86474.5|86449.5|86486.5|86450.4|86472.8|86433.6|33
1634223940000|2021-10-14 15:05:40|86474.4|86449.4|86487.4|86437.4|86488.4|86450.4|86474|86436.3|44
1634223950000|2021-10-14 15:05:50|86488|86438|86492.7|86442.7|86494.6|86444.6|86486.9|86436.9|50
1634223960000|2021-10-14 15:06:00|86492.2|86442.2|86492.7|86442.7|86493.1|86452.1|86477.1|86440.4|44
1634223970000|2021-10-14 15:06:10|86493.3|86443.3|86496.4|86446.4|86496.6|86458.6|86481.4|86441.7|40
1634223980000|2021-10-14 15:06:20|86496.3|86446.3|86491.6|86466.6|86504.8|86467|86484|86446.3|54
1634223990000|2021-10-14 15:06:30|86491.5|86466.5|86490.2|86465.2|86504.5|86466.7|86489.1|86451.1|37
1634224000000|2021-10-14 15:06:40|86490.3|86465.3|86500.6|86450.6|86501.7|86465.3|86490.3|86445.4|60
1634224010000|2021-10-14 15:06:50|86500.4|86450.4|86502.5|86452.5|86502.5|86452.5|86499.8|86449.8|42
1634224020000|2021-10-14 15:07:00|86502.2|86452.2|86496|86446|86502.2|86462.5|86486.3|86445.6|47
1634224030000|2021-10-14 15:07:10|86496.5|86446.5|86502.7|86452.7|86503.8|86466.2|86490.5|86446.5|60
1634224040000|2021-10-14 15:07:20|86503.4|86453.4|86503.2|86453.2|86504.5|86465.4|86488.4|86451.5|49
1634224050000|2021-10-14 15:07:30|86503.5|86453.5|86506.9|86456.9|86507.7|86457.7|86503|86453|45
1634224060000|2021-10-14 15:07:40|86506.8|86456.8|86503.4|86453.4|86507.1|86470.3|86490.6|86452.1|41
1634224070000|2021-10-14 15:07:50|86503.5|86453.5|86483.9|86458.9|86503.5|86459.5|86483.3|86446.4|42
1634224080000|2021-10-14 15:08:00|86484|86459|86495.8|86445.8|86498.6|86461.6|86481.3|86442.6|44
1634224090000|2021-10-14 15:08:10|86495.9|86445.9|86499.1|86449.1|86499.3|86462.1|86482.7|86445.9|39
1634224100000|2021-10-14 15:08:20|86499|86449|86496.8|86446.8|86499.6|86449.6|86496.8|86446.8|31
1634224110000|2021-10-14 15:08:30|86497|86447|86494.1|86444.1|86498.2|86448.2|86493.4|86443.4|37
1634224120000|2021-10-14 15:08:40|86494.3|86444.3|86496.2|86446.2|86496.6|86446.6|86493.2|86443.2|36
1634224130000|2021-10-14 15:08:50|86496.4|86446.4|86497.1|86447.1|86500.6|86450.6|86495.6|86445.6|30
1634224140000|2021-10-14 15:09:00|86496.9|86446.9|86499.2|86449.2|86501.7|86451.7|86496.3|86446.3|39
1634224150000|2021-10-14 15:09:10|86499.3|86449.3|86497.9|86447.9|86500.6|86450.6|86497.5|86447.5|33
1634224160000|2021-10-14 15:09:20|86498.2|86448.2|86502.7|86452.7|86502.8|86452.8|86498.2|86448.2|20
1634224170000|2021-10-14 15:09:30|86503.1|86453.1|86503.1|86453.1|86503.8|86453.8|86501.3|86451.3|21
1634224180000|2021-10-14 15:09:40|86503.2|86453.2|86503.6|86453.6|86503.8|86453.8|86502.7|86452.7|19
1634224190000|2021-10-14 15:09:50|86503.5|86453.5|86494.1|86469.1|86507.4|86471.2|86492.2|86453.2|25
1634224200000|2021-10-14 15:10:00|86493.9|86468.9|86506.2|86456.2|86506.5|86468.9|86492.8|86454.3|21
1634224210000|2021-10-14 15:10:10|86505.9|86455.9|86493.7|86468.7|86507.8|86469.8|86493.1|86454.7|38
1634224220000|2021-10-14 15:10:20|86493.4|86468.4|86507.1|86457.1|86507.7|86469.2|86493.4|86456.2|30
1634224230000|2021-10-14 15:10:30|86507|86457|86498.5|86473.5|86511.5|86473.8|86498.4|86456.4|39
1634224240000|2021-10-14 15:10:40|86499|86474|86510.5|86460.5|86512.2|86474.3|86498.7|86460.2|34
1634224250000|2021-10-14 15:10:50|86510.6|86460.6|86513.4|86463.4|86514.8|86464.8|86509.5|86459.5|30
1634224260000|2021-10-14 15:11:00|86514.3|86464.3|86513.1|86463.1|86515.4|86465.4|86513.1|86463.1|36
1634224270000|2021-10-14 15:11:10|86512.8|86462.8|86513.1|86463.1|86514.8|86464.8|86512.8|86462.8|39
1634224280000|2021-10-14 15:11:20|86513.5|86463.5|86506|86456|86514.3|86464.3|86504.3|86454.3|49
1634224290000|2021-10-14 15:11:30|86507.2|86457.2|86500.3|86450.3|86507.2|86457.2|86500.2|86450.2|40
1634224300000|2021-10-14 15:11:40|86487.3|86462.3|86485.6|86460.6|86500.2|86463.2|86485.6|86448.7|38
1634224310000|2021-10-14 15:11:50|86486.1|86461.1|86490.2|86465.2|86503.3|86465.6|86485.6|86450.8|33
1634224320000|2021-10-14 15:12:00|86490|86465|86489.8|86464.8|86491.1|86466.1|86488.6|86463.6|35
1634224330000|2021-10-14 15:12:10|86490.1|86465.1|86496.1|86446.1|86503|86465.4|86489.2|86446.1|35
1634224340000|2021-10-14 15:12:20|86496.4|86446.4|86483.1|86458.1|86496.4|86459.3|86481.2|86445.1|36
1634224350000|2021-10-14 15:12:30|86483|86458|86496.4|86446.4|86497.5|86459.4|86482.6|86445.4|36
1634224360000|2021-10-14 15:12:40|86496.3|86446.3|86489|86464|86500.9|86464|86489|86446.2|32
1634224370000|2021-10-14 15:12:50|86501.8|86451.8|86504.8|86454.8|86506.4|86464.9|86488.4|86450.9|50
1634224380000|2021-10-14 15:13:00|86503.2|86453.2|86503.7|86453.7|86505.9|86455.9|86502.6|86452.6|39
1634224390000|2021-10-14 15:13:10|86504.5|86454.5|86499.5|86449.5|86504.5|86454.5|86496.6|86446.6|35
1634224400000|2021-10-14 15:13:20|86498.7|86448.7|86495|86445|86498.7|86448.7|86494.5|86444.5|30
1634224410000|2021-10-14 15:13:30|86494.9|86444.9|86480.6|86430.6|86495.1|86457.4|86475.4|86429.4|53
1634224420000|2021-10-14 15:13:40|86479.3|86429.3|86483.4|86433.4|86485.5|86435.5|86479.3|86429.3|40
1634224430000|2021-10-14 15:13:50|86481.2|86431.2|86476.5|86426.5|86483.4|86433.4|86473.5|86423.5|40
1634224440000|2021-10-14 15:14:00|86476.4|86426.4|86476.3|86426.3|86477.3|86427.3|86476|86426|30
1634224450000|2021-10-14 15:14:10|86476|86426|86473.5|86423.5|86477.6|86427.6|86471.6|86421.6|40
1634224460000|2021-10-14 15:14:20|86473.4|86423.4|86472.6|86422.6|86474.7|86424.7|86472.6|86422.6|29
1634224470000|2021-10-14 15:14:30|86472.2|86422.2|86473.9|86423.9|86474.9|86424.9|86471.8|86421.8|20
1634224480000|2021-10-14 15:14:40|86474.1|86424.1|86473.6|86423.6|86475.4|86425.4|86472.8|86422.8|29
1634224490000|2021-10-14 15:14:50|86474.8|86424.8|86477.8|86427.8|86479|86429|86474.8|86424.8|34
1634224500000|2021-10-14 15:15:00|86477.7|86427.7|86475.8|86425.8|86478.5|86428.5|86474.6|86424.6|44
1634224510000|2021-10-14 15:15:10|86475.6|86425.6|86475.4|86425.4|86476.4|86426.4|86474.7|86424.7|21
1634224520000|2021-10-14 15:15:20|86475.3|86425.3|86472|86422|86475.8|86425.8|86468.1|86418.1|36
1634224530000|2021-10-14 15:15:30|86471.8|86421.8|86468.1|86418.1|86472.4|86432.2|86457.2|86417.6|37
1634224540000|2021-10-14 15:15:40|86466.6|86416.6|86461.7|86411.7|86467.3|86417.3|86459|86409|41
1634224550000|2021-10-14 15:15:50|86462.6|86412.6|86449.1|86399.1|86462.8|86412.8|86447.5|86397.5|46
1634224560000|2021-10-14 15:16:00|86448.3|86398.3|86448.8|86398.8|86450|86400|86448.1|86398.1|39
1634224570000|2021-10-14 15:16:10|86447.7|86397.7|86446.6|86396.6|86448.7|86412|86433.4|86392.7|43
1634224580000|2021-10-14 15:16:20|86445.1|86395.1|86447.3|86397.3|86449.3|86399.3|86444.9|86394.9|39
1634224590000|2021-10-14 15:16:30|86446.9|86396.9|86449.8|86399.8|86449.8|86399.8|86442.3|86392.3|42
1634224600000|2021-10-14 15:16:40|86448.9|86398.9|86453.8|86403.8|86453.8|86403.8|86448.1|86398.1|41
1634224610000|2021-10-14 15:16:50|86454.4|86404.4|86452.6|86402.6|86455.8|86415.9|86439.7|86402.6|34
1634224620000|2021-10-14 15:17:00|86453|86403|86436|86411|86453.2|86411.1|86431|86390.3|50
1634224630000|2021-10-14 15:17:10|86435.4|86410.4|86451.6|86401.6|86453.2|86412.4|86434.5|86400.1|44
1634224640000|2021-10-14 15:17:20|86451.3|86401.3|86452.9|86402.9|86454.7|86404.7|86451.1|86401.1|39
1634224650000|2021-10-14 15:17:30|86453.3|86403.3|86454.4|86404.4|86455.4|86405.4|86453.3|86403.3|25
1634224660000|2021-10-14 15:17:40|86453.9|86403.9|86445.8|86420.8|86459.3|86421.9|86445.5|86403.9|44
1634224670000|2021-10-14 15:17:50|86445.6|86420.6|86464.7|86414.7|86464.7|86422.5|86444.5|86409.2|36
1634224680000|2021-10-14 15:18:00|86463|86413|86458.9|86408.9|86465.3|86415.3|86458.9|86408.9|47
1634224690000|2021-10-14 15:18:10|86459.8|86409.8|86461.8|86411.8|86463.7|86413.7|86457.7|86407.7|36
1634224700000|2021-10-14 15:18:20|86460.5|86410.5|86455|86405|86461.1|86411.1|86453.3|86403.3|39
1634224710000|2021-10-14 15:18:30|86452.1|86402.1|86448.3|86398.3|86454.1|86404.1|86444.2|86394.2|36
1634224720000|2021-10-14 15:18:40|86447.7|86397.7|86448.6|86398.6|86448.6|86398.6|86444.7|86394.7|42
1634224730000|2021-10-14 15:18:50|86448.1|86398.1|86451.6|86401.6|86453.6|86403.6|86448|86398|45
1634224740000|2021-10-14 15:19:00|86452|86402|86453.7|86403.7|86454.9|86416.1|86441|86400.2|41
1634224750000|2021-10-14 15:19:10|86453.6|86403.6|86455|86405|86458.5|86416.6|86441.6|86403|39
1634224760000|2021-10-14 15:19:20|86455.1|86405.1|86454|86404|86455.4|86405.4|86453.9|86403.9|25
1634224770000|2021-10-14 15:19:30|86454.5|86404.5|86451.4|86401.4|86454.6|86404.6|86451.4|86401.4|38
1634224780000|2021-10-14 15:19:40|86451.2|86401.2|86451.9|86401.9|86452.1|86402.1|86450.6|86400.6|31
1634224790000|2021-10-14 15:19:50|86451|86401|86437.9|86387.9|86451.3|86401.3|86436.8|86386.8|51
1634224800000|2021-10-14 15:20:00|86436.8|86386.8|86441.3|86391.3|86442.8|86392.8|86436.7|86386.7|53
1634224810000|2021-10-14 15:20:10|86441.4|86391.4|86443|86393|86443.8|86393.8|86440|86390|37
1634224820000|2021-10-14 15:20:20|86443.3|86393.3|86431.9|86381.9|86443.3|86393.3|86431.4|86381.4|37
1634224830000|2021-10-14 15:20:30|86432.7|86382.7|86443.7|86393.7|86443.7|86393.7|86431.9|86381.9|49
1634224840000|2021-10-14 15:20:40|86442.2|86392.2|86442.7|86392.7|86443.5|86393.5|86441.9|86391.9|33
1634224850000|2021-10-14 15:20:50|86442.5|86392.5|86442.1|86392.1|86443.7|86393.7|86442.1|86392.1|28
1634224860000|2021-10-14 15:21:00|86442.5|86392.5|86443.6|86393.6|86445.5|86395.5|86438.5|86388.5|51
1634224870000|2021-10-14 15:21:10|86444.7|86394.7|86444.6|86394.6|86445.9|86395.9|86444.3|86394.3|39
1634224880000|2021-10-14 15:21:20|86444.9|86394.9|86446.2|86396.2|86447.3|86397.3|86444.7|86394.7|25
1634224890000|2021-10-14 15:21:30|86446|86396|86443.8|86393.8|86446.5|86396.5|86443.7|86393.7|26
1634224900000|2021-10-14 15:21:40|86444|86394|86445.7|86395.7|86446.8|86396.8|86444|86394|33
1634224910000|2021-10-14 15:21:50|86446|86396|86444.8|86394.8|86446.3|86405.3|86430.1|86392.9|41
1634224920000|2021-10-14 15:22:00|86444.6|86394.6|86447.8|86397.8|86450.7|86414|86439|86394.6|41
1634224930000|2021-10-14 15:22:10|86448.2|86398.2|86445.2|86395.2|86448.2|86398.2|86443.5|86393.5|44
1634224940000|2021-10-14 15:22:20|86446.1|86396.1|86434.2|86409.2|86447|86409.2|86434|86394.2|42
1634224950000|2021-10-14 15:22:30|86434|86409|86433.6|86408.6|86434.5|86409.5|86433.6|86408.6|20
1634224960000|2021-10-14 15:22:40|86433.9|86408.9|86433.7|86408.7|86434.3|86409.3|86433.1|86408.1|20
1634224970000|2021-10-14 15:22:50|86432.6|86407.6|86453.2|86403.2|86453.6|86412.9|86432.6|86399.8|32
1634224980000|2021-10-14 15:23:00|86439.9|86414.9|86442.2|86417.2|86442.4|86417.4|86439.5|86414.5|42
1634224990000|2021-10-14 15:23:10|86442.1|86417.1|86456.1|86406.1|86458.7|86417.1|86442.1|86403.9|30
1634225000000|2021-10-14 15:23:20|86456|86406|86446.5|86421.5|86461.6|86422.6|86446|86406|36
1634225010000|2021-10-14 15:23:30|86446.9|86421.9|86447|86422|86447.9|86422.9|86446.7|86421.7|21
1634225020000|2021-10-14 15:23:40|86446.6|86421.6|86464.8|86414.8|86466.7|86421.8|86446.2|86409.9|47
1634225030000|2021-10-14 15:23:50|86464.6|86414.6|86462.7|86412.7|86466.6|86426.4|86450.3|86410.7|41
1634225040000|2021-10-14 15:24:00|86462.5|86412.5|86460.4|86410.4|86463.4|86413.4|86460.3|86410.3|40
1634225050000|2021-10-14 15:24:10|86460.2|86410.2|86453.2|86428.2|86466.1|86428.4|86452.2|86410.2|45
1634225060000|2021-10-14 15:24:20|86453.4|86428.4|86458.8|86408.8|86459.7|86429.4|86445.4|86408.8|38
1634225070000|2021-10-14 15:24:30|86458.9|86408.9|86447.5|86422.5|86461.5|86423.8|86447.5|86407.7|36
1634225080000|2021-10-14 15:24:40|86447.8|86422.8|86456.1|86406.1|86460|86423.6|86443.3|86405.7|41
1634225090000|2021-10-14 15:24:50|86456.3|86406.3|86458.9|86408.9|86460.1|86420.3|86443.7|86401.5|46
1634225100000|2021-10-14 15:25:00|86460.5|86410.5|86463.5|86413.5|86463.5|86424.8|86447.8|86408.8|45
1634225110000|2021-10-14 15:25:10|86463.2|86413.2|86460|86410|86463.8|86426.8|86451.8|86409.4|54
1634225120000|2021-10-14 15:25:20|86460.1|86410.1|86460.1|86410.1|86462.3|86412.3|86459.4|86409.4|44
1634225130000|2021-10-14 15:25:30|86460.2|86410.2|86461.4|86411.4|86461.4|86411.4|86458.3|86408.3|34
1634225140000|2021-10-14 15:25:40|86461.3|86411.3|86460.9|86410.9|86461.8|86411.8|86460.3|86410.3|40
1634225150000|2021-10-14 15:25:50|86460.6|86410.6|86462.6|86412.6|86463.7|86413.7|86459.9|86409.9|45
1634225160000|2021-10-14 15:26:00|86462.3|86412.3|86463.7|86413.7|86464.5|86414.5|86461.4|86411.4|29
1634225170000|2021-10-14 15:26:10|86463.8|86413.8|86461.6|86411.6|86463.9|86413.9|86461.6|86411.6|31
1634225180000|2021-10-14 15:26:20|86462|86412|86458.2|86408.2|86462|86412|86455.5|86405.5|27
1634225190000|2021-10-14 15:26:30|86458.3|86408.3|86455|86405|86460|86410|86452.3|86402.3|44
1634225200000|2021-10-14 15:26:40|86454.4|86404.4|86454.6|86404.6|86455.4|86405.4|86454|86404|26
1634225210000|2021-10-14 15:26:50|86454.5|86404.5|86448.7|86398.7|86455.2|86410.9|86435.9|86397.7|44
1634225220000|2021-10-14 15:27:00|86448.4|86398.4|86432|86407|86451.4|86408.1|86430.7|86395.2|41
1634225230000|2021-10-14 15:27:10|86431.3|86406.3|86426.8|86376.8|86438.7|86407.7|86422|86372.8|44
1634225240000|2021-10-14 15:27:20|86426.7|86376.7|86428.5|86378.5|86429.4|86379.4|86426.7|86376.7|40
1634225250000|2021-10-14 15:27:30|86429.1|86379.1|86428.6|86378.6|86430.1|86380.1|86426.3|86376.3|37
1634225260000|2021-10-14 15:27:40|86427.8|86377.8|86427.8|86377.8|86429.5|86379.5|86427|86377|36
1634225270000|2021-10-14 15:27:50|86427.7|86377.7|86422.7|86372.7|86428.4|86378.4|86422.7|86372.7|44
1634225280000|2021-10-14 15:28:00|86423.3|86373.3|86404.8|86379.8|86424.6|86382.9|86404.7|86366|57
1634225290000|2021-10-14 15:28:10|86405.2|86380.2|86408.7|86358.7|86412.2|86380.6|86397.6|86358.7|52
1634225300000|2021-10-14 15:28:20|86408.6|86358.6|86406.6|86356.6|86412.2|86372.5|86395.9|86355.7|52
1634225310000|2021-10-14 15:28:30|86406.2|86356.2|86393.6|86368.6|86407.8|86370|86392.6|86354.6|35
1634225320000|2021-10-14 15:28:40|86393.3|86368.3|86406.2|86356.2|86406.2|86369.8|86392.7|86356|39
1634225330000|2021-10-14 15:28:50|86405.9|86355.9|86412.2|86362.2|86412.2|86362.2|86405|86355|55
1634225340000|2021-10-14 15:29:00|86412.7|86362.7|86408.7|86358.7|86412.7|86362.7|86408.7|86358.7|39
1634225350000|2021-10-14 15:29:10|86406.3|86356.3|86406.6|86356.6|86408.8|86358.8|86406|86356|40
1634225360000|2021-10-14 15:29:20|86406.7|86356.7|86407.1|86357.1|86409.4|86359.4|86406.7|86356.7|31
1634225370000|2021-10-14 15:29:30|86407.3|86357.3|86412.1|86362.1|86412.1|86371.4|86396.4|86357.2|36
1634225380000|2021-10-14 15:29:40|86412|86362|86409.6|86359.6|86412|86362|86406.8|86356.8|43
1634225390000|2021-10-14 15:29:50|86409.9|86359.9|86397.5|86372.5|86411.6|86372.5|86397.5|86352.9|47
1634225400000|2021-10-14 15:30:00|86420.7|86370.7|86471.1|86421.1|86471.7|86421.7|86420.7|86370.7|63
1634225410000|2021-10-14 15:30:10|86470.7|86420.7|86471.4|86421.4|86472|86422|86468.4|86418.4|58
1634225420000|2021-10-14 15:30:20|86471.5|86421.5|86469.2|86419.2|86471.5|86421.5|86468.3|86418.3|36
1634225430000|2021-10-14 15:30:30|86469.6|86419.6|86471.2|86421.2|86472.3|86422.3|86468.8|86418.8|39
1634225440000|2021-10-14 15:30:40|86470.7|86420.7|86478.4|86428.4|86479.2|86429.2|86470.7|86420.7|37
1634225450000|2021-10-14 15:30:50|86477.7|86427.7|86472.4|86422.4|86478.9|86428.9|86470.8|86420.8|49
1634225460000|2021-10-14 15:31:00|86472.7|86422.7|86466.9|86416.9|86472.7|86422.7|86466.1|86416.1|58
1634225470000|2021-10-14 15:31:10|86466.8|86416.8|86467.7|86417.7|86469|86419|86464.4|86414.4|48
1634225480000|2021-10-14 15:31:20|86468.2|86418.2|86448|86398|86468.2|86418.2|86444.6|86394.6|49
1634225490000|2021-10-14 15:31:30|86448.2|86398.2|86448.2|86398.2|86449.6|86399.6|86447.9|86397.9|28
1634225500000|2021-10-14 15:31:40|86448|86398|86448.5|86398.5|86449.3|86399.3|86447.8|86397.8|25
1634225510000|2021-10-14 15:31:50|86448.4|86398.4|86448|86398|86449.5|86399.5|86446.5|86396.5|30
1634225520000|2021-10-14 15:32:00|86447.8|86397.8|86446.9|86396.9|86448.2|86398.2|86444.1|86394.1|38
1634225530000|2021-10-14 15:32:10|86446.6|86396.6|86449.4|86399.4|86449.5|86399.5|86446.6|86396.6|32
1634225540000|2021-10-14 15:32:20|86449.2|86399.2|86451.8|86401.8|86453.3|86403.3|86449.1|86399.1|33
1634225550000|2021-10-14 15:32:30|86451.3|86401.3|86454.6|86404.6|86454.6|86404.6|86451.3|86401.3|39
1634225560000|2021-10-14 15:32:40|86454.8|86404.8|86454.7|86404.7|86455.9|86405.9|86452.8|86402.8|45
1634225570000|2021-10-14 15:32:50|86454.3|86404.3|86453|86403|86456.2|86406.2|86452.7|86402.7|43
1634225580000|2021-10-14 15:33:00|86453.2|86403.2|86451.4|86401.4|86453.7|86403.7|86451|86401|38
1634225590000|2021-10-14 15:33:10|86451.1|86401.1|86451.4|86401.4|86452.1|86402.1|86448.6|86398.6|45
1634225600000|2021-10-14 15:33:20|86451.3|86401.3|86451.9|86401.9|86452.2|86402.2|86451.1|86401.1|40
1634225610000|2021-10-14 15:33:30|86451.3|86401.3|86449.3|86399.3|86451.5|86401.5|86447.3|86397.3|38
1634225620000|2021-10-14 15:33:40|86448.8|86398.8|86449.7|86399.7|86451.2|86401.2|86448.7|86398.7|36
1634225630000|2021-10-14 15:33:50|86449.8|86399.8|86450|86400|86450.9|86400.9|86448.8|86398.8|40
1634225640000|2021-10-14 15:34:00|86449.6|86399.6|86451.2|86401.2|86451.8|86401.8|86449.5|86399.5|43
1634225650000|2021-10-14 15:34:10|86451.1|86401.1|86451.6|86401.6|86453.1|86403.1|86451.1|86401.1|42
1634225660000|2021-10-14 15:34:20|86451.5|86401.5|86452.9|86402.9|86452.9|86402.9|86451.5|86401.5|37
1634225670000|2021-10-14 15:34:30|86453|86403|86453.1|86403.1|86453.4|86403.4|86451.7|86401.7|28
1634225680000|2021-10-14 15:34:40|86453.2|86403.2|86453|86403|86453.9|86403.9|86452.2|86402.2|36
1634225690000|2021-10-14 15:34:50|86453.1|86403.1|86453.8|86403.8|86453.9|86403.9|86451.5|86401.5|25
1634225700000|2021-10-14 15:35:00|86453.9|86403.9|86453.7|86403.7|86454.9|86404.9|86453.4|86403.4|24
1634225710000|2021-10-14 15:35:10|86454|86404|86453|86403|86454|86404|86451.3|86401.3|37
1634225720000|2021-10-14 15:35:20|86453.1|86403.1|86453.8|86403.8|86454|86404|86452.7|86402.7|35
1634225730000|2021-10-14 15:35:30|86454.4|86404.4|86453.4|86403.4|86454.8|86404.8|86453|86403|32
1634225740000|2021-10-14 15:35:40|86453.1|86403.1|86452.4|86402.4|86453.8|86403.8|86452.4|86402.4|23
1634225750000|2021-10-14 15:35:50|86452.5|86402.5|86452.5|86402.5|86453|86403|86452.3|86402.3|15
1634225760000|2021-10-14 15:36:00|86452.3|86402.3|86452.9|86402.9|86453|86403|86451|86401|37
1634225770000|2021-10-14 15:36:10|86452.4|86402.4|86452.5|86402.5|86453.3|86403.3|86452.3|86402.3|25
1634225780000|2021-10-14 15:36:20|86452.4|86402.4|86453.3|86403.3|86453.8|86403.8|86450.3|86400.3|39
1634225790000|2021-10-14 15:36:30|86452.9|86402.9|86456.5|86406.5|86457.2|86407.2|86452.7|86402.7|42
1634225800000|2021-10-14 15:36:40|86456.4|86406.4|86461.2|86411.2|86461.7|86411.7|86456.4|86406.4|39
1634225810000|2021-10-14 15:36:50|86461.1|86411.1|86461.2|86411.2|86461.8|86411.8|86460.4|86410.4|34
1634225820000|2021-10-14 15:37:00|86461.1|86411.1|86461.7|86411.7|86461.7|86411.7|86460.6|86410.6|28
1634225830000|2021-10-14 15:37:10|86461.5|86411.5|86458.5|86408.5|86461.8|86411.8|86456.4|86406.4|41
1634225840000|2021-10-14 15:37:20|86458.7|86408.7|86458.8|86408.8|86461.5|86411.5|86458|86408|42
1634225850000|2021-10-14 15:37:30|86458.5|86408.5|86459|86409|86460|86410|86458.1|86408.1|28
1634225860000|2021-10-14 15:37:40|86458.3|86408.3|86457.8|86407.8|86458.6|86408.6|86456.3|86406.3|41
1634225870000|2021-10-14 15:37:50|86457.6|86407.6|86456.6|86406.6|86457.6|86407.6|86455.2|86405.2|41
1634225880000|2021-10-14 15:38:00|86455.3|86405.3|86457.2|86407.2|86458.3|86408.3|86455.3|86405.3|44
1634225890000|2021-10-14 15:38:10|86457.1|86407.1|86458.5|86408.5|86460.1|86410.1|86457.1|86407.1|29
1634225900000|2021-10-14 15:38:20|86458.7|86408.7|86456.4|86406.4|86458.9|86408.9|86456.4|86406.4|39
1634225910000|2021-10-14 15:38:30|86456.5|86406.5|86458.5|86408.5|86458.6|86408.6|86456.3|86406.3|37
1634225920000|2021-10-14 15:38:40|86458.6|86408.6|86452.8|86402.8|86459|86409|86452.5|86402.5|53
1634225930000|2021-10-14 15:38:50|86453.3|86403.3|86454|86404|86454.6|86404.6|86452.3|86402.3|42
1634225940000|2021-10-14 15:39:00|86453|86403|86449.7|86399.7|86453|86403|86448.7|86398.7|48
1634225950000|2021-10-14 15:39:10|86449.5|86399.5|86450.2|86400.2|86450.7|86400.7|86449.5|86399.5|27
1634225960000|2021-10-14 15:39:20|86450.1|86400.1|86450.4|86400.4|86453.6|86403.6|86449.7|86399.7|33
1634225970000|2021-10-14 15:39:30|86451|86401|86448.5|86398.5|86451.3|86401.3|86448.5|86398.5|42
1634225980000|2021-10-14 15:39:40|86448.4|86398.4|86443.1|86393.1|86449.3|86399.3|86442.5|86392.5|44
1634225990000|2021-10-14 15:39:50|86442.8|86392.8|86444.3|86394.3|86445.1|86395.1|86442.8|86392.8|41
1634226000000|2021-10-14 15:40:00|86444.1|86394.1|86442.3|86392.3|86444.1|86394.1|86441.1|86391.1|37
1634226010000|2021-10-14 15:40:10|86443.9|86393.9|86447.5|86397.5|86448.4|86398.4|86443.6|86393.6|45
1634226020000|2021-10-14 15:40:20|86446.7|86396.7|86445.4|86395.4|86446.7|86396.7|86444.1|86394.1|41
1634226030000|2021-10-14 15:40:30|86445.3|86395.3|86445.7|86395.7|86446.1|86396.1|86444.8|86394.8|20
1634226040000|2021-10-14 15:40:40|86445.6|86395.6|86445.7|86395.7|86446.1|86396.1|86444.5|86394.5|25
1634226050000|2021-10-14 15:40:50|86445.5|86395.5|86449|86399|86451.2|86401.2|86445.4|86395.4|36
1634226060000|2021-10-14 15:41:00|86449.1|86399.1|86449|86399|86450.9|86400.9|86448.8|86398.8|39
1634226070000|2021-10-14 15:41:10|86449.2|86399.2|86447.9|86397.9|86449.7|86399.7|86447.4|86397.4|30
1634226080000|2021-10-14 15:41:20|86447.6|86397.6|86450.5|86400.5|86450.5|86400.5|86447.6|86397.6|43
1634226090000|2021-10-14 15:41:30|86450.3|86400.3|86449.7|86399.7|86452.2|86402.2|86448.1|86398.1|33
1634226100000|2021-10-14 15:41:40|86449.8|86399.8|86449.7|86399.7|86451|86401|86449.1|86399.1|38
1634226110000|2021-10-14 15:41:50|86449.4|86399.4|86446.3|86396.3|86449.7|86399.7|86445.6|86395.6|43
1634226120000|2021-10-14 15:42:00|86446.2|86396.2|86446.4|86396.4|86446.4|86396.4|86443|86393|52
1634226130000|2021-10-14 15:42:10|86446.5|86396.5|86446.2|86396.2|86447.1|86397.1|86445.4|86395.4|28
1634226140000|2021-10-14 15:42:20|86445.9|86395.9|86444.3|86394.3|86446.4|86396.4|86443.7|86393.7|41
1634226150000|2021-10-14 15:42:30|86444.2|86394.2|86447.4|86397.4|86447.7|86397.7|86443.1|86393.1|41
1634226160000|2021-10-14 15:42:40|86447.3|86397.3|86440.8|86390.8|86447.5|86397.5|86440.1|86390.1|48
1634226170000|2021-10-14 15:42:50|86440.6|86390.6|86442.9|86392.9|86443.4|86393.4|86439.2|86389.2|48
1634226180000|2021-10-14 15:43:00|86443|86393|86440.1|86390.1|86443.2|86393.2|86439.7|86389.7|39
1634226190000|2021-10-14 15:43:10|86440|86390|86442.1|86392.1|86442.3|86392.3|86439.1|86389.1|41
1634226200000|2021-10-14 15:43:20|86442|86392|86445.4|86395.4|86445.4|86395.4|86441.9|86391.9|37
1634226210000|2021-10-14 15:43:30|86445.1|86395.1|86440.8|86390.8|86445.2|86395.2|86439.7|86389.7|41
1634226220000|2021-10-14 15:43:40|86440.9|86390.9|86437.1|86387.1|86441.2|86391.2|86436.6|86386.6|34
1634226230000|2021-10-14 15:43:50|86437.2|86387.2|86438.6|86388.6|86438.9|86388.9|86437.2|86387.2|37
1634226240000|2021-10-14 15:44:00|86438.3|86388.3|86439.6|86389.6|86440|86390|86437.1|86387.1|29
1634226250000|2021-10-14 15:44:10|86439.8|86389.8|86438.8|86388.8|86439.9|86389.9|86436.1|86386.1|47
1634226260000|2021-10-14 15:44:20|86440.2|86390.2|86436.5|86386.5|86440.2|86390.2|86435.8|86385.8|47
1634226270000|2021-10-14 15:44:30|86436.4|86386.4|86435.7|86385.7|86437.9|86387.9|86433.4|86383.4|43
1634226280000|2021-10-14 15:44:40|86436|86386|86437|86387|86437.1|86387.1|86433.7|86383.7|44
1634226290000|2021-10-14 15:44:50|86437.2|86387.2|86430.4|86380.4|86437.2|86387.2|86430.1|86380.1|47
1634226300000|2021-10-14 15:45:00|86429.7|86379.7|86426.2|86376.2|86429.8|86379.8|86424.5|86374.5|65
1634226310000|2021-10-14 15:45:10|86426.6|86376.6|86428|86378|86428.3|86378.3|86424.2|86374.2|60
1634226320000|2021-10-14 15:45:20|86427.8|86377.8|86426.7|86376.7|86430.8|86380.8|86426.7|86376.7|46
1634226330000|2021-10-14 15:45:30|86426.6|86376.6|86426.1|86376.1|86426.6|86376.6|86424.3|86374.3|46
1634226340000|2021-10-14 15:45:40|86425.9|86375.9|86421.6|86371.6|86425.9|86375.9|86413.6|86363.6|58
1634226350000|2021-10-14 15:45:50|86422.1|86372.1|86423.2|86373.2|86423.5|86373.5|86420.3|86370.3|48
1634226360000|2021-10-14 15:46:00|86423.4|86373.4|86423.7|86373.7|86425.1|86375.1|86422.1|86372.1|42
1634226370000|2021-10-14 15:46:10|86423.4|86373.4|86420.6|86370.6|86425.5|86375.5|86420.6|86370.6|44
1634226380000|2021-10-14 15:46:20|86420.4|86370.4|86420.2|86370.2|86421|86371|86417.6|86367.6|44
1634226390000|2021-10-14 15:46:30|86420.1|86370.1|86419.6|86369.6|86421.8|86371.8|86419.4|86369.4|27
1634226400000|2021-10-14 15:46:40|86419.7|86369.7|86420.4|86370.4|86421.5|86371.5|86416.8|86366.8|42
1634226410000|2021-10-14 15:46:50|86420.2|86370.2|86417.8|86367.8|86420.2|86370.2|86417.4|86367.4|44
1634226420000|2021-10-14 15:47:00|86417.7|86367.7|86421.4|86371.4|86423.3|86373.3|86417.4|86367.4|53
1634226430000|2021-10-14 15:47:10|86420.8|86370.8|86415.9|86365.9|86421.5|86371.5|86415.2|86365.2|48
1634226440000|2021-10-14 15:47:20|86416.2|86366.2|86420.6|86370.6|86421.2|86371.2|86415.4|86365.4|46
1634226450000|2021-10-14 15:47:30|86420.3|86370.3|86426.1|86376.1|86426.2|86376.2|86420.3|86370.3|48
1634226460000|2021-10-14 15:47:40|86425.9|86375.9|86436.3|86386.3|86436.3|86386.3|86425.6|86375.6|49
1634226470000|2021-10-14 15:47:50|86438.1|86388.1|86443.9|86393.9|86444|86394|86437.2|86387.2|46
1634226480000|2021-10-14 15:48:00|86444|86394|86446.9|86396.9|86457.7|86407.7|86443.8|86393.8|57
1634226490000|2021-10-14 15:48:10|86444.3|86394.3|86417.1|86367.1|86445.6|86395.6|86415.1|86365.1|64
1634226500000|2021-10-14 15:48:20|86417|86367|86417.8|86367.8|86418.1|86368.1|86416|86366|45
1634226510000|2021-10-14 15:48:30|86418.3|86368.3|86420|86370|86421.4|86371.4|86416.6|86366.6|44
1634226520000|2021-10-14 15:48:40|86420.6|86370.6|86417.6|86367.6|86421.1|86371.1|86417.6|86367.6|40
1634226530000|2021-10-14 15:48:50|86417.7|86367.7|86417.3|86367.3|86418.6|86368.6|86417.1|86367.1|33
1634226540000|2021-10-14 15:49:00|86417.8|86367.8|86408.1|86358.1|86418.8|86368.8|86405.1|86355.1|44
1634226550000|2021-10-14 15:49:10|86408|86358|86409.3|86359.3|86409.3|86359.3|86406.5|86356.5|47
1634226560000|2021-10-14 15:49:20|86409.1|86359.1|86390.2|86340.2|86411.2|86361.2|86389|86339|49
1634226570000|2021-10-14 15:49:30|86390.3|86340.3|86384|86334|86390.3|86340.3|86382.7|86332.7|50
1634226580000|2021-10-14 15:49:40|86384.1|86334.1|86384.6|86334.6|86386.4|86336.4|86383.8|86333.8|42
1634226590000|2021-10-14 15:49:50|86385|86335|86384.3|86334.3|86385.6|86335.6|86384.3|86334.3|14
1634226600000|2021-10-14 15:50:00|86384.2|86334.2|86392.2|86342.2|86393.6|86343.6|86383.2|86333.2|51
1634226610000|2021-10-14 15:50:10|86392|86342|86391.2|86341.2|86392.4|86342.4|86391|86341|34
1634226620000|2021-10-14 15:50:20|86390.6|86340.6|86390.8|86340.8|86390.8|86340.8|86389.4|86339.4|37
1634226630000|2021-10-14 15:50:30|86390.5|86340.5|86388.9|86338.9|86390.5|86340.5|86388.1|86338.1|44
1634226640000|2021-10-14 15:50:40|86389.1|86339.1|86390.6|86340.6|86390.7|86340.7|86388.8|86338.8|41
1634226650000|2021-10-14 15:50:50|86390.5|86340.5|86390.6|86340.6|86391.8|86341.8|86390.2|86340.2|47
1634226660000|2021-10-14 15:51:00|86390.1|86340.1|86391.4|86341.4|86391.9|86341.9|86389.7|86339.7|40
1634226670000|2021-10-14 15:51:10|86391.6|86341.6|86391|86341|86391.9|86341.9|86390.6|86340.6|25
1634226680000|2021-10-14 15:51:20|86391.1|86341.1|86391.3|86341.3|86392.3|86342.3|86387.9|86337.9|40
1634226690000|2021-10-14 15:51:30|86391|86341|86392.4|86342.4|86392.8|86342.8|86390.3|86340.3|43
1634226700000|2021-10-14 15:51:40|86392.2|86342.2|86392|86342|86392.4|86342.4|86390.3|86340.3|27
1634226710000|2021-10-14 15:51:50|86392.3|86342.3|86390.4|86340.4|86392.3|86342.3|86389.9|86339.9|33
1634226720000|2021-10-14 15:52:00|86390.9|86340.9|86388.5|86338.5|86391.3|86341.3|86386.8|86336.8|48
1634226730000|2021-10-14 15:52:10|86388.1|86338.1|86387.2|86337.2|86389.5|86339.5|86387.2|86337.2|32
1634226740000|2021-10-14 15:52:20|86389|86339|86388.7|86338.7|86389.4|86339.4|86388.6|86338.6|36
1634226750000|2021-10-14 15:52:30|86388.6|86338.6|86388.5|86338.5|86389.1|86339.1|86387|86337|35
1634226760000|2021-10-14 15:52:40|86388.7|86338.7|86384.6|86334.6|86389|86339|86384.3|86334.3|32
1634226770000|2021-10-14 15:52:50|86385.1|86335.1|86386.3|86336.3|86386.5|86336.5|86384.7|86334.7|33
1634226780000|2021-10-14 15:53:00|86385.7|86335.7|86386.3|86336.3|86387.7|86337.7|86385.7|86335.7|41
1634226790000|2021-10-14 15:53:10|86386.2|86336.2|86384.2|86334.2|86386.5|86336.5|86384|86334|43
1634226800000|2021-10-14 15:53:20|86384.4|86334.4|86385.2|86335.2|86386.4|86336.4|86383.9|86333.9|29
1634226810000|2021-10-14 15:53:30|86385.5|86335.5|86384.5|86334.5|86385.6|86335.6|86384.3|86334.3|35
1634226820000|2021-10-14 15:53:40|86384.6|86334.6|86385|86335|86385.4|86335.4|86384.3|86334.3|32
1634226830000|2021-10-14 15:53:50|86385.1|86335.1|86374.6|86349.6|86387.7|86349.7|86374.4|86334.7|35
1634226840000|2021-10-14 15:54:00|86374.5|86349.5|86386.8|86336.8|86387.6|86350.1|86374.5|86335.9|33
1634226850000|2021-10-14 15:54:10|86386.6|86336.6|86385.3|86335.3|86386.8|86336.8|86382.6|86332.6|32
1634226860000|2021-10-14 15:54:20|86385.2|86335.2|86383.5|86333.5|86385.2|86335.2|86383.4|86333.4|30
1634226870000|2021-10-14 15:54:30|86383.3|86333.3|86384.8|86334.8|86384.9|86334.9|86382.9|86332.9|17
1634226880000|2021-10-14 15:54:40|86384.7|86334.7|86384.3|86334.3|86385.3|86335.3|86382.5|86332.5|27
1634226890000|2021-10-14 15:54:50|86384.4|86334.4|86384.4|86334.4|86385|86335|86384|86334|29
1634226900000|2021-10-14 15:55:00|86384.5|86334.5|86361|86311|86384.5|86334.5|86361|86311|57
1634226910000|2021-10-14 15:55:10|86360.6|86310.6|86357.8|86307.8|86361.5|86311.5|86355.9|86305.9|48
1634226920000|2021-10-14 15:55:20|86357.5|86307.5|86357.6|86307.6|86358.5|86308.5|86356.9|86306.9|40
1634226930000|2021-10-14 15:55:30|86358.1|86308.1|86357.1|86307.1|86358.3|86308.3|86357|86307|34
1634226940000|2021-10-14 15:55:40|86357.2|86307.2|86358.3|86308.3|86358.4|86308.4|86356.8|86306.8|29
1634226950000|2021-10-14 15:55:50|86358.4|86308.4|86359.1|86309.1|86359.5|86309.5|86358.1|86308.1|37
1634226960000|2021-10-14 15:56:00|86359.3|86309.3|86353.3|86303.3|86359.4|86309.4|86352.2|86302.2|48
1634226970000|2021-10-14 15:56:10|86352.9|86302.9|86350.4|86300.4|86353.4|86303.4|86349.3|86299.3|44
1634226980000|2021-10-14 15:56:20|86350.6|86300.6|86348|86298|86350.6|86300.6|86346.3|86296.3|50
1634226990000|2021-10-14 15:56:30|86348.1|86298.1|86345.6|86295.6|86348.4|86298.4|86345.2|86295.2|54
1634227000000|2021-10-14 15:56:40|86347.3|86297.3|86349.7|86299.7|86351.3|86301.3|86346.8|86296.8|48
1634227010000|2021-10-14 15:56:50|86349.8|86299.8|86348.7|86298.7|86350.8|86300.8|86348.7|86298.7|42
1634227020000|2021-10-14 15:57:00|86348.8|86298.8|86346.1|86296.1|86348.9|86308.8|86333.2|86292.4|48
1634227030000|2021-10-14 15:57:10|86345.5|86295.5|86341.5|86291.5|86346.1|86296.1|86340.3|86290.3|51
1634227040000|2021-10-14 15:57:20|86341.3|86291.3|86344.7|86294.7|86346.1|86308.4|86332.7|86290.6|45
1634227050000|2021-10-14 15:57:30|86344|86294|86347|86297|86347|86297|86340.3|86290.3|42
1634227060000|2021-10-14 15:57:40|86347.7|86297.7|86347.5|86297.5|86349|86299|86345.1|86295.1|58
1634227070000|2021-10-14 15:57:50|86347.2|86297.2|86348.3|86298.3|86349|86299|86347.2|86297.2|44
1634227080000|2021-10-14 15:58:00|86348|86298|86342.6|86292.6|86348.6|86298.6|86342.4|86292.4|58
1634227090000|2021-10-14 15:58:10|86342.7|86292.7|86342.9|86292.9|86344|86294|86342.4|86292.4|40
1634227100000|2021-10-14 15:58:20|86342.7|86292.7|86350.6|86300.6|86351.4|86314.1|86339.1|86292.6|35
1634227110000|2021-10-14 15:58:30|86350.4|86300.4|86348.9|86298.9|86350.9|86310.4|86334.2|86296.5|40
1634227120000|2021-10-14 15:58:40|86348.5|86298.5|86350.2|86300.2|86350.6|86300.6|86346.4|86296.4|47
1634227130000|2021-10-14 15:58:50|86349.6|86299.6|86336.9|86311.9|86352.2|86313|86336.4|86299.2|33
1634227140000|2021-10-14 15:59:00|86337.4|86312.4|86336.5|86311.5|86338.1|86313.1|86336.4|86311.4|20
1634227150000|2021-10-14 15:59:10|86336|86311|86364.8|86314.8|86366.1|86321.3|86336|86300.9|57
1634227160000|2021-10-14 15:59:20|86365|86315|86365.6|86315.6|86366.2|86316.2|86364.1|86314.1|19
1634227170000|2021-10-14 15:59:30|86365.1|86315.1|86362.9|86312.9|86367.2|86326.3|86350.2|86312.4|42
1634227180000|2021-10-14 15:59:40|86369.9|86319.9|86375.9|86325.9|86376.1|86338.4|86359.7|86319.6|35
1634227190000|2021-10-14 15:59:50|86375.8|86325.8|86377.2|86327.2|86377.6|86327.6|86375.8|86325.8|36
1634227200000|2021-10-14 16:00:00|86377.1|86327.1|86380.6|86330.6|86381.5|86331.5|86376.9|86326.9|52
1634227210000|2021-10-14 16:00:10|86381|86331|86375.5|86325.5|86381|86331|86375|86325|30
1634227220000|2021-10-14 16:00:20|86376.4|86326.4|86370|86320|86376.6|86326.6|86368.7|86318.7|38
1634227230000|2021-10-14 16:00:30|86369.6|86319.6|86370|86320|86370.9|86320.9|86369.3|86319.3|36
1634227240000|2021-10-14 16:00:40|86369.6|86319.6|86371|86321|86374.4|86324.4|86369.6|86319.6|33
1634227250000|2021-10-14 16:00:50|86370.8|86320.8|86367.3|86317.3|86371.7|86321.7|86367.2|86317.2|39
1634227260000|2021-10-14 16:01:00|86367.4|86317.4|86368.8|86318.8|86369.7|86319.7|86365.7|86315.7|51
1634227270000|2021-10-14 16:01:10|86368.9|86318.9|86368.9|86318.9|86368.9|86318.9|86366.4|86316.4|35
1634227280000|2021-10-14 16:01:20|86369|86319|86375.8|86325.8|86376.2|86326.2|86368.5|86318.5|46
1634227290000|2021-10-14 16:01:30|86376.3|86326.3|86370.9|86320.9|86377.3|86327.3|86370.2|86320.2|45
1634227300000|2021-10-14 16:01:40|86370.4|86320.4|86375.5|86325.5|86378.4|86328.4|86370.4|86320.4|55
1634227310000|2021-10-14 16:01:50|86375.4|86325.4|86370.3|86320.3|86375.6|86325.6|86370.3|86320.3|41
1634227320000|2021-10-14 16:02:00|86370.7|86320.7|86371.1|86321.1|86371.5|86321.5|86369.8|86319.8|43
1634227330000|2021-10-14 16:02:10|86371.4|86321.4|86361|86311|86371.4|86321.4|86360.7|86310.7|46
1634227340000|2021-10-14 16:02:20|86361.2|86311.2|86362.6|86312.6|86362.9|86312.9|86360.9|86310.9|32
1634227350000|2021-10-14 16:02:30|86362.5|86312.5|86353.4|86303.4|86362.5|86312.5|86352.4|86302.4|49
1634227360000|2021-10-14 16:02:40|86353.9|86303.9|86351.9|86301.9|86353.9|86303.9|86351.2|86301.2|31
1634227370000|2021-10-14 16:02:50|86351.7|86301.7|86352.7|86302.7|86353.1|86303.1|86351.7|86301.7|37
1634227380000|2021-10-14 16:03:00|86352.9|86302.9|86353.2|86303.2|86354.6|86304.6|86351.9|86301.9|43
1634227390000|2021-10-14 16:03:10|86353.4|86303.4|86355.5|86305.5|86356|86306|86353.4|86303.4|45
1634227400000|2021-10-14 16:03:20|86355.3|86305.3|86353.4|86303.4|86355.3|86305.3|86352.1|86302.1|42
1634227410000|2021-10-14 16:03:30|86353.5|86303.5|86351.7|86301.7|86353.5|86303.5|86350.7|86300.7|35
1634227420000|2021-10-14 16:03:40|86351.8|86301.8|86347.2|86297.2|86351.9|86301.9|86346.2|86296.2|42
1634227430000|2021-10-14 16:03:50|86347.7|86297.7|86346.2|86296.2|86348.1|86298.1|86332.8|86282.8|55
1634227440000|2021-10-14 16:04:00|86346.3|86296.3|86341.3|86291.3|86348|86298|86341.2|86291.2|52
1634227450000|2021-10-14 16:04:10|86341.5|86291.5|86327.3|86277.3|86342.1|86292.1|86326.2|86276.2|38
1634227460000|2021-10-14 16:04:20|86327.5|86277.5|86330.6|86280.6|86331.1|86281.1|86327.5|86277.5|49
1634227470000|2021-10-14 16:04:30|86329.9|86279.9|86326.9|86276.9|86330.1|86280.1|86326.6|86276.6|35
1634227480000|2021-10-14 16:04:40|86327|86277|86333.2|86283.2|86333.5|86283.5|86326.9|86276.9|43
1634227490000|2021-10-14 16:04:50|86331.6|86281.6|86332.3|86282.3|86332.8|86282.8|86331.4|86281.4|26
1634227500000|2021-10-14 16:05:00|86331.9|86281.9|86331.4|86281.4|86332.1|86282.1|86330.2|86280.2|33
1634227510000|2021-10-14 16:05:10|86331.3|86281.3|86333.2|86283.2|86333.2|86283.2|86331.3|86281.3|34
1634227520000|2021-10-14 16:05:20|86332.8|86282.8|86333.5|86283.5|86335.4|86285.4|86332.4|86282.4|37
1634227530000|2021-10-14 16:05:30|86333.4|86283.4|86333.5|86283.5|86333.9|86283.9|86332.2|86282.2|27
1634227540000|2021-10-14 16:05:40|86334.4|86284.4|86335.4|86285.4|86335.8|86285.8|86334.4|86284.4|30
1634227550000|2021-10-14 16:05:50|86334.7|86284.7|86334|86284|86337|86287|86332.7|86282.7|38
1634227560000|2021-10-14 16:06:00|86334.6|86284.6|86330.9|86280.9|86335.4|86285.4|86329.6|86279.6|39
1634227570000|2021-10-14 16:06:10|86332|86282|86341.4|86291.4|86343.1|86293.1|86331.1|86281.1|42
1634227580000|2021-10-14 16:06:20|86341.3|86291.3|86341.2|86291.2|86342.4|86292.4|86337.3|86287.3|42
1634227590000|2021-10-14 16:06:30|86339.8|86289.8|86341.4|86291.4|86343.5|86293.5|86339.8|86289.8|40
1634227600000|2021-10-14 16:06:40|86341.2|86291.2|86341.5|86291.5|86342.6|86292.6|86341.2|86291.2|35
1634227610000|2021-10-14 16:06:50|86342.1|86292.1|86342.5|86292.5|86342.7|86292.7|86341.5|86291.5|31
1634227620000|2021-10-14 16:07:00|86342.1|86292.1|86346.9|86296.9|86348.3|86298.3|86341.9|86291.9|40
1634227630000|2021-10-14 16:07:10|86346.3|86296.3|86346.5|86296.5|86347|86297|86343.2|86293.2|43
1634227640000|2021-10-14 16:07:20|86346.7|86296.7|86347.1|86297.1|86347.2|86297.2|86346|86296|20
1634227650000|2021-10-14 16:07:30|86347.2|86297.2|86348.3|86298.3|86348.6|86298.6|86347.1|86297.1|18
1634227660000|2021-10-14 16:07:40|86348.4|86298.4|86347.3|86297.3|86348.8|86298.8|86346.8|86296.8|18
1634227670000|2021-10-14 16:07:50|86347.2|86297.2|86348.9|86298.9|86350.2|86300.2|86347.2|86297.2|28
1634227680000|2021-10-14 16:08:00|86348.4|86298.4|86350.1|86300.1|86350.1|86300.1|86348.1|86298.1|40
1634227690000|2021-10-14 16:08:10|86350.5|86300.5|86350.8|86300.8|86351.6|86301.6|86350.1|86300.1|28
1634227700000|2021-10-14 16:08:20|86350.7|86300.7|86352.6|86302.6|86355.4|86305.4|86350.5|86300.5|31
1634227710000|2021-10-14 16:08:30|86353.2|86303.2|86353.6|86303.6|86356.5|86306.5|86353|86303|39
1634227720000|2021-10-14 16:08:40|86353.2|86303.2|86356.5|86306.5|86358.7|86308.7|86352.5|86302.5|28
1634227730000|2021-10-14 16:08:50|86356.4|86306.4|86360|86310|86360.2|86310.2|86355.6|86305.6|26
1634227740000|2021-10-14 16:09:00|86359.9|86309.9|86363.4|86313.4|86363.4|86313.4|86356.9|86306.9|35
1634227750000|2021-10-14 16:09:10|86362.8|86312.8|86362.5|86312.5|86364.7|86314.7|86362.4|86312.4|34
1634227760000|2021-10-14 16:09:20|86362.7|86312.7|86362.3|86312.3|86363.2|86313.2|86362.1|86312.1|23
1634227770000|2021-10-14 16:09:30|86362.2|86312.2|86365.5|86315.5|86365.5|86315.5|86361.5|86311.5|30
1634227780000|2021-10-14 16:09:40|86365.3|86315.3|86373|86323|86374.7|86324.7|86364.7|86314.7|35
1634227790000|2021-10-14 16:09:50|86372.8|86322.8|86369.3|86319.3|86372.8|86322.8|86369.1|86319.1|26
1634227800000|2021-10-14 16:10:00|86369.1|86319.1|86367.3|86317.3|86372.6|86322.6|86367.3|86317.3|44
1634227810000|2021-10-14 16:10:10|86367.4|86317.4|86364|86314|86368.3|86318.3|86363.1|86313.1|50
1634227820000|2021-10-14 16:10:20|86364.1|86314.1|86366.8|86316.8|86367.3|86317.3|86363.9|86313.9|39
1634227830000|2021-10-14 16:10:30|86367.7|86317.7|86366.1|86316.1|86367.8|86317.8|86365.5|86315.5|32
1634227840000|2021-10-14 16:10:40|86366|86316|86384.7|86334.7|86391.4|86341.4|86365.7|86315.7|56
1634227850000|2021-10-14 16:10:50|86384.8|86334.8|86383.4|86333.4|86385.1|86335.1|86382.6|86332.6|35
1634227860000|2021-10-14 16:11:00|86383.1|86333.1|86376.3|86326.3|86383.2|86333.2|86376.2|86326.2|49
1634227870000|2021-10-14 16:11:10|86377.3|86327.3|86378.3|86328.3|86379.4|86329.4|86376.1|86326.1|35
1634227880000|2021-10-14 16:11:20|86377.5|86327.5|86379|86329|86379|86329|86377.3|86327.3|34
1634227890000|2021-10-14 16:11:30|86378.5|86328.5|86378.3|86328.3|86381.9|86331.9|86378|86328|38
1634227900000|2021-10-14 16:11:40|86378.6|86328.6|86376.6|86326.6|86379.4|86329.4|86374.2|86324.2|27
1634227910000|2021-10-14 16:11:50|86375.2|86325.2|86374.6|86324.6|86375.6|86325.6|86373.3|86323.3|29
1634227920000|2021-10-14 16:12:00|86374.5|86324.5|86371.5|86321.5|86374.6|86324.6|86371.3|86321.3|33
1634227930000|2021-10-14 16:12:10|86371.2|86321.2|86370.5|86320.5|86372.1|86322.1|86370.5|86320.5|31
1634227940000|2021-10-14 16:12:20|86369.9|86319.9|86378.6|86328.6|86380.2|86330.2|86368.5|86318.5|43
1634227950000|2021-10-14 16:12:30|86378.4|86328.4|86379.2|86329.2|86380.2|86330.2|86378.4|86328.4|33
1634227960000|2021-10-14 16:12:40|86379.3|86329.3|86377|86327|86379.3|86329.3|86377|86327|34
1634227970000|2021-10-14 16:12:50|86377.1|86327.1|86377.7|86327.7|86378.9|86328.9|86376.8|86326.8|20
1634227980000|2021-10-14 16:13:00|86377.1|86327.1|86373.3|86323.3|86377.9|86327.9|86372.2|86322.2|37
1634227990000|2021-10-14 16:13:10|86373.2|86323.2|86374.1|86324.1|86374.1|86324.1|86372.8|86322.8|21
1634228000000|2021-10-14 16:13:20|86373.5|86323.5|86374.2|86324.2|86375.9|86325.9|86373.4|86323.4|25
1634228010000|2021-10-14 16:13:30|86373.9|86323.9|86373.9|86323.9|86374.4|86324.4|86373.4|86323.4|18
1634228020000|2021-10-14 16:13:40|86373.8|86323.8|86370.8|86320.8|86374.5|86324.5|86370.6|86320.6|50
1634228030000|2021-10-14 16:13:50|86370.6|86320.6|86368.5|86318.5|86371.7|86321.7|86366.6|86316.6|50
1634228040000|2021-10-14 16:14:00|86368.4|86318.4|86376.1|86326.1|86378.3|86328.3|86368|86318|43
1634228050000|2021-10-14 16:14:10|86376|86326|86374.7|86324.7|86376|86326|86373.6|86323.6|33
1634228060000|2021-10-14 16:14:20|86374.6|86324.6|86385.5|86335.5|86387.1|86337.1|86373.8|86323.8|41
1634228070000|2021-10-14 16:14:30|86385.2|86335.2|86383.6|86333.6|86386.7|86336.7|86382.8|86332.8|37
1634228080000|2021-10-14 16:14:40|86383|86333|86381.4|86331.4|86383.1|86333.1|86380.1|86330.1|45
1634228090000|2021-10-14 16:14:50|86381.5|86331.5|86376.5|86326.5|86382.8|86332.8|86375.9|86325.9|53
1634228100000|2021-10-14 16:15:00|86376.1|86326.1|86373.3|86323.3|86376.2|86326.2|86370.4|86320.4|52
1634228110000|2021-10-14 16:15:10|86374.7|86324.7|86373.9|86323.9|86375.5|86325.5|86373.3|86323.3|30
1634228120000|2021-10-14 16:15:20|86374.1|86324.1|86375.5|86325.5|86375.8|86325.8|86374.1|86324.1|31
1634228130000|2021-10-14 16:15:30|86375.6|86325.6|86367|86317|86375.6|86325.6|86367|86317|45
1634228140000|2021-10-14 16:15:40|86367.3|86317.3|86355|86305|86370.3|86320.3|86354.9|86304.9|65
1634228150000|2021-10-14 16:15:50|86355.1|86305.1|86354.9|86304.9|86356.3|86306.3|86354.5|86304.5|45
1634228160000|2021-10-14 16:16:00|86354.6|86304.6|86359.2|86309.2|86359.3|86309.3|86354.3|86304.3|43
1634228170000|2021-10-14 16:16:10|86359.4|86309.4|86370.6|86320.6|86370.6|86320.6|86359.2|86309.2|42
1634228180000|2021-10-14 16:16:20|86370.2|86320.2|86370.2|86320.2|86370.7|86320.7|86368.8|86318.8|31
1634228190000|2021-10-14 16:16:30|86370|86320|86376.5|86326.5|86377.2|86327.2|86369.9|86319.9|37
1634228200000|2021-10-14 16:16:40|86375.7|86325.7|86378.7|86328.7|86379.8|86329.8|86374.6|86324.6|44
1634228210000|2021-10-14 16:16:50|86378.6|86328.6|86375.6|86325.6|86378.8|86328.8|86374.8|86324.8|42
1634228220000|2021-10-14 16:17:00|86375.1|86325.1|86378.3|86328.3|86379.3|86329.3|86375.1|86325.1|38
1634228230000|2021-10-14 16:17:10|86378.5|86328.5|86377.1|86327.1|86378.6|86328.6|86377.1|86327.1|30
1634228240000|2021-10-14 16:17:20|86377.2|86327.2|86376.5|86326.5|86377.4|86327.4|86374.8|86324.8|52
1634228250000|2021-10-14 16:17:30|86376.2|86326.2|86375.2|86325.2|86376.9|86326.9|86374.3|86324.3|42
1634228260000|2021-10-14 16:17:40|86375.3|86325.3|86376|86326|86376.3|86326.3|86374.5|86324.5|42
1634228270000|2021-10-14 16:17:50|86376.2|86326.2|86376.4|86326.4|86376.8|86326.8|86374.9|86324.9|36
1634228280000|2021-10-14 16:18:00|86376.5|86326.5|86375.5|86325.5|86376.9|86326.9|86375.5|86325.5|24
1634228290000|2021-10-14 16:18:10|86375.6|86325.6|86373.6|86323.6|86375.7|86325.7|86372.2|86322.2|42
1634228300000|2021-10-14 16:18:20|86373.9|86323.9|86374|86324|86375.9|86325.9|86373.7|86323.7|43
1634228310000|2021-10-14 16:18:30|86373.8|86323.8|86371.8|86321.8|86374.3|86324.3|86369.7|86319.7|36
1634228320000|2021-10-14 16:18:40|86371.9|86321.9|86370.8|86320.8|86372.4|86322.4|86370.7|86320.7|17
1634228330000|2021-10-14 16:18:50|86371.3|86321.3|86370.5|86320.5|86371.9|86321.9|86366.7|86316.7|37
1634228340000|2021-10-14 16:19:00|86370.1|86320.1|86367.1|86317.1|86370.6|86320.6|86366|86316|41
1634228350000|2021-10-14 16:19:10|86366|86316|86367.2|86317.2|86367.9|86317.9|86365.8|86315.8|30
1634228360000|2021-10-14 16:19:20|86367.5|86317.5|86367.3|86317.3|86368.1|86318.1|86366.8|86316.8|32
1634228370000|2021-10-14 16:19:30|86367.4|86317.4|86366.5|86316.5|86368.3|86318.3|86366.1|86316.1|34
1634228380000|2021-10-14 16:19:40|86366.9|86316.9|86367|86317|86368.5|86318.5|86366.2|86316.2|41
1634228390000|2021-10-14 16:19:50|86366.9|86316.9|86366|86316|86367.4|86317.4|86365.8|86315.8|31
1634228400000|2021-10-14 16:20:00|86365.5|86315.5|86368.8|86318.8|86369.1|86319.1|86365.4|86315.4|30
1634228410000|2021-10-14 16:20:10|86368.7|86318.7|86368.6|86318.6|86368.9|86318.9|86368.2|86318.2|18
1634228420000|2021-10-14 16:20:20|86368.2|86318.2|86366|86316|86370.3|86320.3|86365.8|86315.8|34
1634228430000|2021-10-14 16:20:30|86366.6|86316.6|86366.2|86316.2|86368.5|86318.5|86366|86316|34
1634228440000|2021-10-14 16:20:40|86366.5|86316.5|86366.9|86316.9|86368.5|86318.5|86366.3|86316.3|29
1634228450000|2021-10-14 16:20:50|86366.5|86316.5|86366.9|86316.9|86367.9|86317.9|86366.5|86316.5|38
1634228460000|2021-10-14 16:21:00|86367|86317|86368.3|86318.3|86368.8|86318.8|86367|86317|21
1634228470000|2021-10-14 16:21:10|86368.2|86318.2|86368.3|86318.3|86368.7|86318.7|86367.2|86317.2|26
1634228480000|2021-10-14 16:21:20|86366.6|86316.6|86367|86317|86369.3|86319.3|86366.4|86316.4|29
1634228490000|2021-10-14 16:21:30|86367.4|86317.4|86370.8|86320.8|86370.8|86320.8|86367|86317|29
1634228500000|2021-10-14 16:21:40|86371.3|86321.3|86370.5|86320.5|86371.7|86321.7|86367.2|86317.2|35
1634228510000|2021-10-14 16:21:50|86370.4|86320.4|86373.8|86323.8|86374.1|86324.1|86370.2|86320.2|41
1634228520000|2021-10-14 16:22:00|86372|86322|86377.1|86327.1|86377.1|86327.1|86372|86322|39
1634228530000|2021-10-14 16:22:10|86377.3|86327.3|86381.6|86331.6|86381.6|86331.6|86377.3|86327.3|30
1634228540000|2021-10-14 16:22:20|86381.4|86331.4|86382.1|86332.1|86383|86333|86381.1|86331.1|38
1634228550000|2021-10-14 16:22:30|86382.2|86332.2|86382.7|86332.7|86383.2|86333.2|86381.7|86331.7|25
1634228560000|2021-10-14 16:22:40|86382.2|86332.2|86382.2|86332.2|86382.5|86332.5|86381.9|86331.9|22
1634228570000|2021-10-14 16:22:50|86382.3|86332.3|86387.4|86337.4|86388|86338|86382|86332|30
1634228580000|2021-10-14 16:23:00|86387.2|86337.2|86386.9|86336.9|86389.7|86339.7|86386.2|86336.2|40
1634228590000|2021-10-14 16:23:10|86386.8|86336.8|86390.3|86340.3|86391.9|86341.9|86386.8|86336.8|46
1634228600000|2021-10-14 16:23:20|86390.2|86340.2|86385.9|86335.9|86390.2|86340.2|86385.3|86335.3|36
1634228610000|2021-10-14 16:23:30|86385.6|86335.6|86384.5|86334.5|86385.7|86335.7|86383.7|86333.7|35
1634228620000|2021-10-14 16:23:40|86384.6|86334.6|86385.8|86335.8|86386|86336|86384.6|86334.6|33
1634228630000|2021-10-14 16:23:50|86385.7|86335.7|86385.3|86335.3|86386.1|86336.1|86384.2|86334.2|36
1634228640000|2021-10-14 16:24:00|86385.2|86335.2|86385.6|86335.6|86385.9|86335.9|86385.2|86335.2|18
1634228650000|2021-10-14 16:24:10|86385.5|86335.5|86386|86336|86386|86336|86384.7|86334.7|21
1634228660000|2021-10-14 16:24:20|86386.2|86336.2|86385.4|86335.4|86386.4|86336.4|86383.8|86333.8|36
1634228670000|2021-10-14 16:24:30|86385.3|86335.3|86386.4|86336.4|86386.5|86336.5|86383.5|86333.5|29
1634228680000|2021-10-14 16:24:40|86386.3|86336.3|86388.2|86338.2|86388.3|86338.3|86385.2|86335.2|30
1634228690000|2021-10-14 16:24:50|86388.1|86338.1|86387.2|86337.2|86388.3|86338.3|86387.2|86337.2|27
1634228700000|2021-10-14 16:25:00|86387|86337|86391.8|86341.8|86392|86342|86387|86337|33
1634228710000|2021-10-14 16:25:10|86391.9|86341.9|86391.7|86341.7|86392.5|86342.5|86391.4|86341.4|22
1634228720000|2021-10-14 16:25:20|86391.6|86341.6|86391.1|86341.1|86393.9|86343.9|86390.5|86340.5|42
1634228730000|2021-10-14 16:25:30|86391.4|86341.4|86390.4|86340.4|86391.7|86341.7|86390.4|86340.4|28
1634228740000|2021-10-14 16:25:40|86390.5|86340.5|86392.6|86342.6|86393|86343|86390.4|86340.4|27
1634228750000|2021-10-14 16:25:50|86392.7|86342.7|86394.3|86344.3|86394.3|86344.3|86392.1|86342.1|32
1634228760000|2021-10-14 16:26:00|86395.1|86345.1|86393.1|86343.1|86395.1|86345.1|86392.9|86342.9|38
1634228770000|2021-10-14 16:26:10|86392.7|86342.7|86393.2|86343.2|86393.9|86343.9|86392.5|86342.5|21
1634228780000|2021-10-14 16:26:20|86393.5|86343.5|86396.5|86346.5|86397.1|86347.1|86392.9|86342.9|21
1634228790000|2021-10-14 16:26:30|86396.2|86346.2|86392.7|86342.7|86396.5|86346.5|86392.6|86342.6|37
1634228800000|2021-10-14 16:26:40|86392.9|86342.9|86392.6|86342.6|86393.1|86343.1|86391.8|86341.8|33
1634228810000|2021-10-14 16:26:50|86392.8|86342.8|86392.9|86342.9|86393.6|86343.6|86392.2|86342.2|30
1634228820000|2021-10-14 16:27:00|86393.1|86343.1|86391.2|86341.2|86393.4|86343.4|86391.1|86341.1|35
1634228830000|2021-10-14 16:27:10|86391.4|86341.4|86393.5|86343.5|86394.6|86344.6|86391.1|86341.1|37
1634228840000|2021-10-14 16:27:20|86394.8|86344.8|86393.3|86343.3|86394.8|86344.8|86392.7|86342.7|41
1634228850000|2021-10-14 16:27:30|86393.2|86343.2|86392.7|86342.7|86396.6|86346.6|86392.5|86342.5|46
1634228860000|2021-10-14 16:27:40|86392.9|86342.9|86392.6|86342.6|86393.2|86343.2|86391.6|86341.6|24
1634228870000|2021-10-14 16:27:50|86392.8|86342.8|86391.9|86341.9|86393.2|86343.2|86391.3|86341.3|21
1634228880000|2021-10-14 16:28:00|86391.7|86341.7|86394.2|86344.2|86395.1|86345.1|86391.7|86341.7|34
1634228890000|2021-10-14 16:28:10|86394.5|86344.5|86395.8|86345.8|86396.2|86346.2|86394.5|86344.5|28
1634228900000|2021-10-14 16:28:20|86395|86345|86393.2|86343.2|86396.5|86346.5|86392.7|86342.7|43
1634228910000|2021-10-14 16:28:30|86392.9|86342.9|86389.7|86339.7|86393.5|86343.5|86388.1|86338.1|40
1634228920000|2021-10-14 16:28:40|86389.2|86339.2|86392.2|86342.2|86392.2|86342.2|86389.2|86339.2|34
1634228930000|2021-10-14 16:28:50|86391.8|86341.8|86392.8|86342.8|86393.4|86343.4|86391.8|86341.8|29
1634228940000|2021-10-14 16:29:00|86392.7|86342.7|86393.1|86343.1|86393.6|86343.6|86392.4|86342.4|19
1634228950000|2021-10-14 16:29:10|86392.9|86342.9|86392.7|86342.7|86393.2|86343.2|86392.4|86342.4|21
1634228960000|2021-10-14 16:29:20|86392.8|86342.8|86391.3|86341.3|86394.3|86344.3|86391.3|86341.3|24
1634228970000|2021-10-14 16:29:30|86393.4|86343.4|86394|86344|86394|86344|86391.5|86341.5|27
1634228980000|2021-10-14 16:29:40|86394.1|86344.1|86395.5|86345.5|86396.4|86346.4|86393.1|86343.1|42
1634228990000|2021-10-14 16:29:50|86395.6|86345.6|86395.5|86345.5|86396.6|86346.6|86394.7|86344.7|39
1634229000000|2021-10-14 16:30:00|86395.8|86345.8|86394.6|86344.6|86396.4|86346.4|86394.5|86344.5|31
1634229010000|2021-10-14 16:30:10|86394.5|86344.5|86394.1|86344.1|86394.6|86344.6|86390.9|86340.9|40
1634229020000|2021-10-14 16:30:20|86393.1|86343.1|86391.6|86341.6|86393.1|86343.1|86391.4|86341.4|31
1634229030000|2021-10-14 16:30:30|86391.8|86341.8|86391.7|86341.7|86392.7|86342.7|86391.6|86341.6|31
1634229040000|2021-10-14 16:30:40|86391.5|86341.5|86394.5|86344.5|86394.5|86344.5|86391.5|86341.5|28
1634229050000|2021-10-14 16:30:50|86393.9|86343.9|86391.5|86341.5|86393.9|86343.9|86391.1|86341.1|22
1634229060000|2021-10-14 16:31:00|86391.6|86341.6|86390.9|86340.9|86393.1|86343.1|86390.6|86340.6|32
1634229070000|2021-10-14 16:31:10|86391|86341|86390.9|86340.9|86392.5|86342.5|86389.3|86339.3|21
1634229080000|2021-10-14 16:31:20|86391.1|86341.1|86390.9|86340.9|86392.2|86342.2|86390.5|86340.5|26
1634229090000|2021-10-14 16:31:30|86391.1|86341.1|86391.4|86341.4|86392.4|86342.4|86390.6|86340.6|24
1634229100000|2021-10-14 16:31:40|86391|86341|86390.6|86340.6|86391.8|86341.8|86389.9|86339.9|25
1634229110000|2021-10-14 16:31:50|86391|86341|86389.8|86339.8|86391.8|86341.8|86388.9|86338.9|35
1634229120000|2021-10-14 16:32:00|86389.7|86339.7|86390.3|86340.3|86390.9|86340.9|86389.7|86339.7|35
1634229130000|2021-10-14 16:32:10|86390|86340|86390.6|86340.6|86390.9|86340.9|86390|86340|16
1634229140000|2021-10-14 16:32:20|86390.7|86340.7|86390.9|86340.9|86391.6|86341.6|86390.2|86340.2|27
1634229150000|2021-10-14 16:32:30|86391.3|86341.3|86387.9|86337.9|86391.6|86341.6|86387.7|86337.7|31
1634229160000|2021-10-14 16:32:40|86388.5|86338.5|86387.1|86337.1|86389.2|86339.2|86387|86337|41
1634229170000|2021-10-14 16:32:50|86387.7|86337.7|86388|86338|86388.7|86338.7|86387.1|86337.1|38
1634229180000|2021-10-14 16:33:00|86388.1|86338.1|86385.2|86335.2|86390.3|86340.3|86382.4|86332.4|49
1634229190000|2021-10-14 16:33:10|86384.5|86334.5|86384.8|86334.8|86385.5|86335.5|86382.6|86332.6|29
1634229200000|2021-10-14 16:33:20|86384.2|86334.2|86383|86333|86387.2|86337.2|86379.6|86329.6|45
1634229210000|2021-10-14 16:33:30|86383.2|86333.2|86381.8|86331.8|86385.5|86335.5|86381.4|86331.4|41
1634229220000|2021-10-14 16:33:40|86382|86332|86381.3|86331.3|86382|86332|86378.4|86328.4|41
1634229230000|2021-10-14 16:33:50|86381|86331|86381.1|86331.1|86382.6|86332.6|86380.7|86330.7|34
1634229240000|2021-10-14 16:34:00|86381.3|86331.3|86382.2|86332.2|86382.3|86332.3|86381.1|86331.1|26
1634229250000|2021-10-14 16:34:10|86382.1|86332.1|86384|86334|86384.3|86334.3|86382.1|86332.1|27
1634229260000|2021-10-14 16:34:20|86384.3|86334.3|86384|86334|86384.8|86334.8|86383.4|86333.4|35
1634229270000|2021-10-14 16:34:30|86384.1|86334.1|86383|86333|86384.1|86334.1|86382.1|86332.1|34
1634229280000|2021-10-14 16:34:40|86383.6|86333.6|86383.1|86333.1|86383.8|86333.8|86381.8|86331.8|29
1634229290000|2021-10-14 16:34:50|86382.5|86332.5|86383.6|86333.6|86383.8|86333.8|86382|86332|18
1634229300000|2021-10-14 16:35:00|86383.9|86333.9|86385.6|86335.6|86385.6|86335.6|86382.5|86332.5|26
1634229310000|2021-10-14 16:35:10|86385.7|86335.7|86384.8|86334.8|86386.6|86336.6|86383.9|86333.9|35
1634229320000|2021-10-14 16:35:20|86385.8|86335.8|86384.1|86334.1|86386.2|86336.2|86383.1|86333.1|38
1634229330000|2021-10-14 16:35:30|86384.2|86334.2|86385.4|86335.4|86386.7|86336.7|86383.1|86333.1|43
1634229340000|2021-10-14 16:35:40|86385.5|86335.5|86386|86336|86386.2|86336.2|86385.1|86335.1|21
1634229350000|2021-10-14 16:35:50|86385.9|86335.9|86386.3|86336.3|86387.1|86337.1|86385.8|86335.8|31
1634229360000|2021-10-14 16:36:00|86386|86336|86387.2|86337.2|86387.3|86337.3|86384.5|86334.5|33
1634229370000|2021-10-14 16:36:10|86387.5|86337.5|86389.8|86339.8|86390.6|86340.6|86387.2|86337.2|41
1634229380000|2021-10-14 16:36:20|86389.7|86339.7|86388.9|86338.9|86389.8|86339.8|86388.1|86338.1|28
1634229390000|2021-10-14 16:36:30|86388|86338|86390.1|86340.1|86394.2|86344.2|86387.3|86337.3|38
1634229400000|2021-10-14 16:36:40|86390.2|86340.2|86388.7|86338.7|86390.3|86340.3|86387.4|86337.4|37
1634229410000|2021-10-14 16:36:50|86389.7|86339.7|86387|86337|86389.7|86339.7|86386.9|86336.9|25
1634229420000|2021-10-14 16:37:00|86387.1|86337.1|86386.6|86336.6|86387.9|86337.9|86386.4|86336.4|29
1634229430000|2021-10-14 16:37:10|86387.1|86337.1|86388.2|86338.2|86388.5|86338.5|86387.1|86337.1|16
1634229440000|2021-10-14 16:37:20|86388.1|86338.1|86386.3|86336.3|86388.1|86338.1|86385.5|86335.5|21
1634229450000|2021-10-14 16:37:30|86386.6|86336.6|86384.6|86334.6|86387.1|86337.1|86384.6|86334.6|25
1634229460000|2021-10-14 16:37:40|86385|86335|86384.8|86334.8|86385.5|86335.5|86383.3|86333.3|30
1634229470000|2021-10-14 16:37:50|86387.3|86337.3|86386.2|86336.2|86387.5|86337.5|86385.3|86335.3|35
1634229480000|2021-10-14 16:38:00|86386|86336|86385.6|86335.6|86386.5|86336.5|86385.2|86335.2|28
1634229490000|2021-10-14 16:38:10|86385|86335|86377.3|86327.3|86386.1|86336.1|86377|86327|50
1634229500000|2021-10-14 16:38:20|86377.5|86327.5|86376|86326|86378.1|86328.1|86374.5|86324.5|48
1634229510000|2021-10-14 16:38:30|86376.1|86326.1|86375.9|86325.9|86376.3|86326.3|86375.4|86325.4|33
1634229520000|2021-10-14 16:38:40|86375.7|86325.7|86374|86324|86375.9|86325.9|86374|86324|42
1634229530000|2021-10-14 16:38:50|86374.1|86324.1|86372.4|86322.4|86375|86325|86372.4|86322.4|19
1634229540000|2021-10-14 16:39:00|86372.2|86322.2|86376.9|86326.9|86377.3|86327.3|86371.9|86321.9|43
1634229550000|2021-10-14 16:39:10|86376.6|86326.6|86379.2|86329.2|86379.4|86329.4|86376.6|86326.6|34
1634229560000|2021-10-14 16:39:20|86379.1|86329.1|86377.7|86327.7|86379.5|86329.5|86376.6|86326.6|28
1634229570000|2021-10-14 16:39:30|86377.5|86327.5|86377.6|86327.6|86377.6|86327.6|86375.8|86325.8|24
1634229580000|2021-10-14 16:39:40|86377.4|86327.4|86375.7|86325.7|86377.4|86327.4|86374.7|86324.7|22
1634229590000|2021-10-14 16:39:50|86375.3|86325.3|86375.7|86325.7|86376.1|86326.1|86375|86325|21
1634229600000|2021-10-14 16:40:00|86375.5|86325.5|86375.8|86325.8|86376.7|86326.7|86374.9|86324.9|22
1634229610000|2021-10-14 16:40:10|86376|86326|86376.1|86326.1|86376.1|86326.1|86375.4|86325.4|11
1634229620000|2021-10-14 16:40:20|86376.2|86326.2|86384.7|86334.7|86384.7|86334.7|86375.5|86325.5|40
1634229630000|2021-10-14 16:40:30|86384.4|86334.4|86385.6|86335.6|86385.8|86335.8|86383.4|86333.4|24
1634229640000|2021-10-14 16:40:40|86385.9|86335.9|86386.3|86336.3|86386.3|86336.3|86384.9|86334.9|32
1634229650000|2021-10-14 16:40:50|86387.1|86337.1|86387|86337|86388|86338|86386.9|86336.9|40
1634229660000|2021-10-14 16:41:00|86386.5|86336.5|86388|86338|86388.2|86338.2|86386.5|86336.5|26
1634229670000|2021-10-14 16:41:10|86387.9|86337.9|86387.9|86337.9|86388.1|86338.1|86387.8|86337.8|11
1634229680000|2021-10-14 16:41:20|86387.4|86337.4|86388.6|86338.6|86389.6|86339.6|86387.2|86337.2|20
1634229690000|2021-10-14 16:41:30|86388.5|86338.5|86391.7|86341.7|86392.5|86342.5|86388.5|86338.5|31
1634229700000|2021-10-14 16:41:40|86391.1|86341.1|86391.7|86341.7|86391.9|86341.9|86389.1|86339.1|41
1634229710000|2021-10-14 16:41:50|86390.8|86340.8|86392|86342|86392.5|86342.5|86390.2|86340.2|36
1634229720000|2021-10-14 16:42:00|86391.7|86341.7|86396.4|86346.4|86396.4|86346.4|86391.7|86341.7|34
1634229730000|2021-10-14 16:42:10|86393.3|86343.3|86395.4|86345.4|86395.5|86345.5|86393.3|86343.3|27
1634229740000|2021-10-14 16:42:20|86395.1|86345.1|86391.3|86341.3|86395.3|86345.3|86390.2|86340.2|25
1634229750000|2021-10-14 16:42:30|86390.8|86340.8|86390.5|86340.5|86390.9|86340.9|86389.8|86339.8|11
1634229760000|2021-10-14 16:42:40|86389.5|86339.5|86390.4|86340.4|86390.5|86340.5|86389.5|86339.5|16
1634229770000|2021-10-14 16:42:50|86390.8|86340.8|86391.9|86341.9|86391.9|86341.9|86390.1|86340.1|15
1634229780000|2021-10-14 16:43:00|86391.6|86341.6|86391|86341|86392|86342|86390.6|86340.6|13
1634229790000|2021-10-14 16:43:10|86390.6|86340.6|86385.6|86335.6|86390.7|86340.7|86385.6|86335.6|37
1634229800000|2021-10-14 16:43:20|86385.4|86335.4|86384.3|86334.3|86386.3|86336.3|86384|86334|35
1634229810000|2021-10-14 16:43:30|86383.4|86333.4|86383.7|86333.7|86384.5|86334.5|86383.4|86333.4|23
1634229820000|2021-10-14 16:43:40|86384.2|86334.2|86382|86332|86384.6|86334.6|86380.5|86330.5|45
1634229830000|2021-10-14 16:43:50|86382.1|86332.1|86383.4|86333.4|86383.4|86333.4|86382.1|86332.1|20
1634229840000|2021-10-14 16:44:00|86383|86333|86383|86333|86383.2|86333.2|86382.2|86332.2|18
1634229850000|2021-10-14 16:44:10|86383.1|86333.1|86383.1|86333.1|86383.2|86333.2|86383|86333|9
1634229860000|2021-10-14 16:44:20|86383.4|86333.4|86382.9|86332.9|86383.4|86333.4|86382.8|86332.8|10
1634229870000|2021-10-14 16:44:30|86383.1|86333.1|86386.3|86336.3|86386.9|86336.9|86382.9|86332.9|30
1634229880000|2021-10-14 16:44:40|86386.5|86336.5|86387|86337|86387.4|86337.4|86385.9|86335.9|18
1634229890000|2021-10-14 16:44:50|86387.2|86337.2|86388.1|86338.1|86388.2|86338.2|86385.7|86335.7|31
1634229900000|2021-10-14 16:45:00|86388|86338|86388.3|86338.3|86388.3|86338.3|86387.7|86337.7|15
1634229910000|2021-10-14 16:45:10|86388.1|86338.1|86387|86337|86388.5|86338.5|86386.3|86336.3|29
1634229920000|2021-10-14 16:45:20|86386.7|86336.7|86387.1|86337.1|86387.5|86337.5|86385.8|86335.8|25
1634229930000|2021-10-14 16:45:30|86386.7|86336.7|86385.2|86335.2|86386.9|86336.9|86385.2|86335.2|22
1634229940000|2021-10-14 16:45:40|86385.8|86335.8|86385.2|86335.2|86386.1|86336.1|86384.6|86334.6|29
1634229950000|2021-10-14 16:45:50|86385.3|86335.3|86385.7|86335.7|86386.1|86336.1|86384.8|86334.8|26
1634229960000|2021-10-14 16:46:00|86385.6|86335.6|86382.6|86332.6|86386|86336|86382.4|86332.4|37
1634229970000|2021-10-14 16:46:10|86382.4|86332.4|86380.8|86330.8|86382.5|86332.5|86380.8|86330.8|31
1634229980000|2021-10-14 16:46:20|86381|86331|86378.3|86328.3|86381.5|86331.5|86378.3|86328.3|27
1634229990000|2021-10-14 16:46:30|86378|86328|86380.8|86330.8|86380.8|86330.8|86377.7|86327.7|21
1634230000000|2021-10-14 16:46:40|86380.7|86330.7|86381.2|86331.2|86382.5|86332.5|86380.1|86330.1|33
1634230010000|2021-10-14 16:46:50|86381|86331|86380.7|86330.7|86382.1|86332.1|86380.4|86330.4|23
1634230020000|2021-10-14 16:47:00|86380.9|86330.9|86384.8|86334.8|86385.1|86335.1|86380.5|86330.5|25
1634230030000|2021-10-14 16:47:10|86385.4|86335.4|86384.9|86334.9|86385.4|86335.4|86383.2|86333.2|25
1634230040000|2021-10-14 16:47:20|86384.8|86334.8|86384.7|86334.7|86385.7|86335.7|86383.8|86333.8|19
1634230050000|2021-10-14 16:47:30|86384.8|86334.8|86384.9|86334.9|86385.5|86335.5|86384|86334|21
1634230060000|2021-10-14 16:47:40|86384.8|86334.8|86384.7|86334.7|86385.3|86335.3|86384.4|86334.4|21
1634230070000|2021-10-14 16:47:50|86385.2|86335.2|86391.4|86341.4|86391.8|86341.8|86385|86335|34
1634230080000|2021-10-14 16:48:00|86391.2|86341.2|86389.7|86339.7|86391.3|86341.3|86389.3|86339.3|37
1634230090000|2021-10-14 16:48:10|86389.5|86339.5|86388.4|86338.4|86389.5|86339.5|86388.3|86338.3|27
1634230100000|2021-10-14 16:48:20|86388.9|86338.9|86392.3|86342.3|86393.3|86343.3|86388.1|86338.1|46
1634230110000|2021-10-14 16:48:30|86392|86342|86388.7|86338.7|86392|86342|86388.2|86338.2|44
1634230120000|2021-10-14 16:48:40|86388.8|86338.8|86389.9|86339.9|86391.7|86341.7|86388.6|86338.6|40
1634230130000|2021-10-14 16:48:50|86390|86340|86394.3|86344.3|86394.3|86344.3|86388.9|86338.9|31
1634230140000|2021-10-14 16:49:00|86394.2|86344.2|86397.1|86347.1|86397.8|86347.8|86393.6|86343.6|39
1634230150000|2021-10-14 16:49:10|86396.5|86346.5|86396.7|86346.7|86397.8|86347.8|86395.7|86345.7|25
1634230160000|2021-10-14 16:49:20|86396.6|86346.6|86397.9|86347.9|86399.2|86349.2|86396.6|86346.6|33
1634230170000|2021-10-14 16:49:30|86397.6|86347.6|86397.6|86347.6|86397.9|86347.9|86397.2|86347.2|26
1634230180000|2021-10-14 16:49:40|86397.4|86347.4|86398.9|86348.9|86398.9|86348.9|86397.2|86347.2|21
1634230190000|2021-10-14 16:49:50|86398.7|86348.7|86395.6|86345.6|86398.8|86348.8|86395.1|86345.1|39
1634230200000|2021-10-14 16:50:00|86395.8|86345.8|86398.1|86348.1|86398.2|86348.2|86394.6|86344.6|35
1634230210000|2021-10-14 16:50:10|86397.8|86347.8|86396.7|86346.7|86398.3|86348.3|86396.6|86346.6|29
1634230220000|2021-10-14 16:50:20|86396.8|86346.8|86396.2|86346.2|86397.2|86347.2|86395.5|86345.5|24
1634230230000|2021-10-14 16:50:30|86396|86346|86399.1|86349.1|86399.1|86349.1|86395.6|86345.6|28
1634230240000|2021-10-14 16:50:40|86397.4|86347.4|86395.7|86345.7|86397.6|86347.6|86394.7|86344.7|44
1634230250000|2021-10-14 16:50:50|86395.9|86345.9|86395.4|86345.4|86397.3|86347.3|86393.6|86343.6|31
1634230260000|2021-10-14 16:51:00|86395|86345|86394.6|86344.6|86395|86345|86393.5|86343.5|37
1634230270000|2021-10-14 16:51:10|86394.3|86344.3|86393.9|86343.9|86395.6|86345.6|86392.7|86342.7|49
1634230280000|2021-10-14 16:51:20|86393.3|86343.3|86396.2|86346.2|86396.5|86346.5|86392.1|86342.1|36
1634230290000|2021-10-14 16:51:30|86395.8|86345.8|86395.3|86345.3|86396.8|86346.8|86394.9|86344.9|43
1634230300000|2021-10-14 16:51:40|86395.1|86345.1|86394.8|86344.8|86396|86346|86394.2|86344.2|36
1634230310000|2021-10-14 16:51:50|86394.9|86344.9|86394.8|86344.8|86396.4|86346.4|86394.8|86344.8|27
1634230320000|2021-10-14 16:52:00|86393.9|86343.9|86395.5|86345.5|86397.9|86347.9|86393.7|86343.7|31
1634230330000|2021-10-14 16:52:10|86395.3|86345.3|86395.8|86345.8|86396.4|86346.4|86394.7|86344.7|24
1634230340000|2021-10-14 16:52:20|86396.9|86346.9|86405.8|86355.8|86407|86357|86396.6|86346.6|48
1634230350000|2021-10-14 16:52:30|86405.2|86355.2|86412.9|86362.9|86413.6|86363.6|86405.2|86355.2|37
1634230360000|2021-10-14 16:52:40|86412.3|86362.3|86419|86369|86421.2|86371.2|86411.7|86361.7|35
1634230370000|2021-10-14 16:52:50|86419.3|86369.3|86420.2|86370.2|86420.9|86370.9|86417.9|86367.9|28
1634230380000|2021-10-14 16:53:00|86419.2|86369.2|86421.3|86371.3|86421.4|86371.4|86419.2|86369.2|48
1634230390000|2021-10-14 16:53:10|86421.2|86371.2|86423.8|86373.8|86428|86378|86420.8|86370.8|48
1634230400000|2021-10-14 16:53:20|86423.5|86373.5|86424|86374|86424.9|86374.9|86423|86373|33
1634230410000|2021-10-14 16:53:30|86423.8|86373.8|86428.8|86378.8|86431.2|86381.2|86420.9|86370.9|48
1634230420000|2021-10-14 16:53:40|86428.6|86378.6|86425.2|86375.2|86428.6|86378.6|86424.8|86374.8|40
1634230430000|2021-10-14 16:53:50|86425.4|86375.4|86425.4|86375.4|86425.8|86375.8|86422.8|86372.8|26
1634230440000|2021-10-14 16:54:00|86425.3|86375.3|86423.9|86373.9|86425.7|86375.7|86423.7|86373.7|39
1634230450000|2021-10-14 16:54:10|86424|86374|86424.7|86374.7|86424.7|86374.7|86423.4|86373.4|23
1634230460000|2021-10-14 16:54:20|86424.6|86374.6|86427.1|86377.1|86427.1|86377.1|86423.7|86373.7|26
1634230470000|2021-10-14 16:54:30|86426.8|86376.8|86427.8|86377.8|86427.9|86377.9|86426|86376|25
1634230480000|2021-10-14 16:54:40|86429|86379|86427.1|86377.1|86429.2|86379.2|86426.7|86376.7|24
1634230490000|2021-10-14 16:54:50|86427.3|86377.3|86427|86377|86427.8|86377.8|86427|86377|13
1634230500000|2021-10-14 16:55:00|86426.9|86376.9|86428.6|86378.6|86432|86393.5|86416.8|86374.4|51
1634230510000|2021-10-14 16:55:10|86429.5|86379.5|86430.2|86380.2|86431.2|86381.2|86427|86377|42
1634230520000|2021-10-14 16:55:20|86430.6|86380.6|86414.9|86389.9|86430.6|86392.5|86414.9|86379.2|27
1634230530000|2021-10-14 16:55:30|86415.1|86390.1|86413.1|86388.1|86417|86392|86413|86388|32
1634230540000|2021-10-14 16:55:40|86412|86387|86425.8|86375.8|86426.2|86388.8|86412|86375.7|19
1634230550000|2021-10-14 16:55:50|86426|86376|86428.8|86378.8|86428.8|86378.8|86424.1|86374.1|22
1634230560000|2021-10-14 16:56:00|86428|86378|86428|86378|86428|86378|86426.9|86376.9|28
1634230570000|2021-10-14 16:56:10|86428.5|86378.5|86426.3|86376.3|86428.5|86378.5|86426.2|86376.2|26
1634230580000|2021-10-14 16:56:20|86426.4|86376.4|86422.4|86372.4|86426.8|86376.8|86421.7|86371.7|34
1634230590000|2021-10-14 16:56:30|86422.7|86372.7|86417.4|86367.4|86422.9|86372.9|86415.1|86365.1|30
1634230600000|2021-10-14 16:56:40|86417.3|86367.3|86413.8|86363.8|86417.8|86367.8|86412.4|86362.4|38
1634230610000|2021-10-14 16:56:50|86413.7|86363.7|86413.3|86363.3|86413.8|86363.8|86413.1|86363.1|30
1634230620000|2021-10-14 16:57:00|86412.3|86362.3|86409|86359|86412.3|86362.3|86408.7|86358.7|42
1634230630000|2021-10-14 16:57:10|86408.6|86358.6|86406|86356|86410|86360|86405.2|86355.2|37
1634230640000|2021-10-14 16:57:20|86406.1|86356.1|86406.6|86356.6|86406.9|86356.9|86406.1|86356.1|16
1634230650000|2021-10-14 16:57:30|86406.7|86356.7|86408.5|86358.5|86408.8|86358.8|86405.3|86355.3|29
1634230660000|2021-10-14 16:57:40|86408.8|86358.8|86410.3|86360.3|86410.8|86360.8|86408.8|86358.8|32
1634230670000|2021-10-14 16:57:50|86410.2|86360.2|86406.3|86356.3|86410.5|86360.5|86406.1|86356.1|26
1634230680000|2021-10-14 16:58:00|86406|86356|86404.4|86354.4|86406.4|86356.4|86404.3|86354.3|35
1634230690000|2021-10-14 16:58:10|86404.5|86354.5|86411.7|86361.7|86412.1|86362.1|86404.5|86354.5|38
1634230700000|2021-10-14 16:58:20|86411.3|86361.3|86411.8|86361.8|86411.9|86361.9|86410.9|86360.9|18
1634230710000|2021-10-14 16:58:30|86411.7|86361.7|86411.2|86361.2|86412.2|86362.2|86410.1|86360.1|24
1634230720000|2021-10-14 16:58:40|86411|86361|86411.7|86361.7|86412.1|86362.1|86410.8|86360.8|23
1634230730000|2021-10-14 16:58:50|86411.2|86361.2|86410|86360|86411.7|86361.7|86409.4|86359.4|24
1634230740000|2021-10-14 16:59:00|86410.4|86360.4|86409.4|86359.4|86410.5|86360.5|86408.8|86358.8|30
1634230750000|2021-10-14 16:59:10|86409.1|86359.1|86407.9|86357.9|86409.7|86359.7|86407.9|86357.9|16
1634230760000|2021-10-14 16:59:20|86408.6|86358.6|86405.7|86355.7|86408.6|86358.6|86405.4|86355.4|23
1634230770000|2021-10-14 16:59:30|86405.8|86355.8|86405.3|86355.3|86406.7|86356.7|86404.3|86354.3|29
1634230780000|2021-10-14 16:59:40|86405.2|86355.2|86405|86355|86405.8|86355.8|86404.9|86354.9|18
1634230790000|2021-10-14 16:59:50|86404.9|86354.9|86401.8|86351.8|86404.9|86354.9|86399.2|86349.2|54
1634230800000|2021-10-14 17:00:00|86403|86353|86404.1|86354.1|86404.5|86354.5|86402.1|86352.1|45
1634230810000|2021-10-14 17:00:10|86404.5|86354.5|86397.2|86347.2|86404.8|86354.8|86396.8|86346.8|50
1634230820000|2021-10-14 17:00:20|86397.1|86347.1|86397.8|86347.8|86398.1|86348.1|86396.2|86346.2|39
1634230830000|2021-10-14 17:00:30|86397.6|86347.6|86394.8|86344.8|86397.7|86347.7|86394.8|86344.8|38
1634230840000|2021-10-14 17:00:40|86394.9|86344.9|86394.1|86344.1|86395.9|86345.9|86393.5|86343.5|33
1634230850000|2021-10-14 17:00:50|86393.9|86343.9|86395.4|86345.4|86396|86346|86392.7|86342.7|39
1634230860000|2021-10-14 17:01:00|86395.7|86345.7|86393.6|86343.6|86395.7|86345.7|86392.6|86342.6|38
1634230870000|2021-10-14 17:01:10|86393.7|86343.7|86394.5|86344.5|86394.9|86344.9|86393.3|86343.3|26
1634230880000|2021-10-14 17:01:20|86394.9|86344.9|86394.3|86344.3|86395.3|86345.3|86393.9|86343.9|24
1634230890000|2021-10-14 17:01:30|86394.4|86344.4|86393.4|86343.4|86394.4|86344.4|86392.6|86342.6|26
1634230900000|2021-10-14 17:01:40|86393.3|86343.3|86393.5|86343.5|86394.2|86344.2|86392.8|86342.8|29
1634230910000|2021-10-14 17:01:50|86393.2|86343.2|86396.3|86346.3|86397.9|86347.9|86393.2|86343.2|36
1634230920000|2021-10-14 17:02:00|86397.2|86347.2|86398.9|86348.9|86399.2|86349.2|86395.6|86345.6|31
1634230930000|2021-10-14 17:02:10|86398.7|86348.7|86397|86347|86398.9|86348.9|86396.4|86346.4|40
1634230940000|2021-10-14 17:02:20|86396.8|86346.8|86400.1|86350.1|86400.1|86350.1|86395.7|86345.7|39
1634230950000|2021-10-14 17:02:30|86400.3|86350.3|86386.7|86336.7|86400.3|86350.3|86385.8|86335.8|49
1634230960000|2021-10-14 17:02:40|86386.8|86336.8|86389.5|86339.5|86389.6|86339.6|86385.7|86335.7|46
1634230970000|2021-10-14 17:02:50|86389.7|86339.7|86393.8|86343.8|86393.8|86343.8|86389.7|86339.7|44
1634230980000|2021-10-14 17:03:00|86394.2|86344.2|86398.5|86348.5|86398.5|86348.5|86392.9|86342.9|45
1634230990000|2021-10-14 17:03:10|86400.3|86350.3|86401.7|86351.7|86404.1|86354.1|86400.3|86350.3|52
1634231000000|2021-10-14 17:03:20|86401.5|86351.5|86404.1|86354.1|86404.5|86354.5|86401.5|86351.5|37
1634231010000|2021-10-14 17:03:30|86404.2|86354.2|86405.2|86355.2|86405.2|86355.2|86402.8|86352.8|33
1634231020000|2021-10-14 17:03:40|86405.4|86355.4|86407.2|86357.2|86407.7|86357.7|86405.1|86355.1|33
1634231030000|2021-10-14 17:03:50|86407.3|86357.3|86408.6|86358.6|86408.6|86358.6|86406.6|86356.6|28
1634231040000|2021-10-14 17:04:00|86408.7|86358.7|86408.5|86358.5|86408.7|86358.7|86407.1|86357.1|21
1634231050000|2021-10-14 17:04:10|86408.4|86358.4|86409.6|86359.6|86410.2|86360.2|86408.2|86358.2|25
1634231060000|2021-10-14 17:04:20|86409.5|86359.5|86409.3|86359.3|86409.8|86359.8|86408.8|86358.8|26
1634231070000|2021-10-14 17:04:30|86409.5|86359.5|86409.5|86359.5|86410|86360|86409.3|86359.3|28
1634231080000|2021-10-14 17:04:40|86409.8|86359.8|86409.2|86359.2|86410|86360|86409.2|86359.2|11
1634231090000|2021-10-14 17:04:50|86409.1|86359.1|86406.1|86356.1|86410.1|86360.1|86405.8|86355.8|41
1634231100000|2021-10-14 17:05:00|86406.5|86356.5|86405.6|86355.6|86407.8|86357.8|86405.5|86355.5|32
1634231110000|2021-10-14 17:05:10|86405.9|86355.9|86421.7|86371.7|86422.3|86372.3|86405.9|86355.9|31
1634231120000|2021-10-14 17:05:20|86422.1|86372.1|86423.3|86373.3|86424.1|86374.1|86421|86371|37
1634231130000|2021-10-14 17:05:30|86423.7|86373.7|86424.4|86374.4|86424.5|86374.5|86422.7|86372.7|39
1634231140000|2021-10-14 17:05:40|86424.3|86374.3|86421.4|86371.4|86425.3|86375.3|86421.4|86371.4|30
1634231150000|2021-10-14 17:05:50|86420.7|86370.7|86417.4|86367.4|86421.8|86371.8|86416.7|86366.7|39
1634231160000|2021-10-14 17:06:00|86418|86368|86416.4|86366.4|86419.5|86369.5|86415.7|86365.7|39
1634231170000|2021-10-14 17:06:10|86416.3|86366.3|86418.1|86368.1|86419.5|86369.5|86415.5|86365.5|39
1634231180000|2021-10-14 17:06:20|86417.6|86367.6|86416.9|86366.9|86418.6|86368.6|86416.4|86366.4|24
1634231190000|2021-10-14 17:06:30|86416.7|86366.7|86416.2|86366.2|86417.6|86367.6|86415.1|86365.1|24
1634231200000|2021-10-14 17:06:40|86416|86366|86412.4|86362.4|86416.7|86366.7|86412.4|86362.4|29
1634231210000|2021-10-14 17:06:50|86414.3|86364.3|86414.9|86364.9|86415|86365|86411.9|86361.9|21
1634231220000|2021-10-14 17:07:00|86414.8|86364.8|86415.3|86365.3|86415.4|86365.4|86413.5|86363.5|27
1634231230000|2021-10-14 17:07:10|86414.9|86364.9|86416.6|86366.6|86416.8|86366.8|86414.7|86364.7|31
1634231240000|2021-10-14 17:07:20|86416.4|86366.4|86415.1|86365.1|86417.2|86367.2|86415.1|86365.1|25
1634231250000|2021-10-14 17:07:30|86415|86365|86412.2|86362.2|86415.4|86365.4|86411.8|86361.8|32
1634231260000|2021-10-14 17:07:40|86412.4|86362.4|86412.9|86362.9|86414.3|86364.3|86412|86362|33
1634231270000|2021-10-14 17:07:50|86412.8|86362.8|86412.6|86362.6|86414|86364|86412.5|86362.5|21
1634231280000|2021-10-14 17:08:00|86412.5|86362.5|86411.2|86361.2|86412.5|86362.5|86409.1|86359.1|33
1634231290000|2021-10-14 17:08:10|86411.4|86361.4|86412|86362|86412.1|86362.1|86410.5|86360.5|32
1634231300000|2021-10-14 17:08:20|86411.9|86361.9|86411.7|86361.7|86413|86363|86411.2|86361.2|28
1634231310000|2021-10-14 17:08:30|86411.6|86361.6|86410.2|86360.2|86411.9|86361.9|86410.2|86360.2|43
1634231320000|2021-10-14 17:08:40|86410.4|86360.4|86413.7|86363.7|86413.9|86363.9|86409|86359|26
1634231330000|2021-10-14 17:08:50|86412.6|86362.6|86413|86363|86413.7|86363.7|86412.2|86362.2|19
1634231340000|2021-10-14 17:09:00|86413.4|86363.4|86415.5|86365.5|86416.5|86366.5|86410.9|86360.9|33
1634231350000|2021-10-14 17:09:10|86415.6|86365.6|86413.3|86363.3|86415.9|86365.9|86409.7|86359.7|43
1634231360000|2021-10-14 17:09:20|86412|86362|86416.3|86366.3|86419.2|86369.2|86412|86362|51
1634231370000|2021-10-14 17:09:30|86416.7|86366.7|86416.9|86366.9|86417.2|86367.2|86416.2|86366.2|38
1634231380000|2021-10-14 17:09:40|86417|86367|86412.3|86362.3|86417|86367|86410.9|86360.9|53
1634231390000|2021-10-14 17:09:50|86412.2|86362.2|86412.4|86362.4|86413.4|86363.4|86411|86361|41
1634231400000|2021-10-14 17:10:00|86412.3|86362.3|86409.4|86359.4|86413|86363|86408.2|86358.2|52
1634231410000|2021-10-14 17:10:10|86410|86360|86408.5|86358.5|86411.1|86361.1|86408.5|86358.5|22
1634231420000|2021-10-14 17:10:20|86408.7|86358.7|86407.8|86357.8|86409.7|86359.7|86407|86357|29
1634231430000|2021-10-14 17:10:30|86407.9|86357.9|86425.2|86375.2|86426.9|86381.9|86406.9|86357.8|42
1634231440000|2021-10-14 17:10:40|86425.4|86375.4|86428.5|86378.5|86428.5|86378.5|86419.6|86369.6|44
1634231450000|2021-10-14 17:10:50|86428.1|86378.1|86432.6|86382.6|86433.1|86383.1|86422.4|86372.4|36
1634231460000|2021-10-14 17:11:00|86432.5|86382.5|86432.9|86382.9|86433.1|86383.1|86432|86382|27
1634231470000|2021-10-14 17:11:10|86432.8|86382.8|86424.7|86374.7|86432.8|86382.8|86422.8|86372.8|39
1634231480000|2021-10-14 17:11:20|86424.6|86374.6|86424.1|86374.1|86425.1|86375.1|86423.3|86373.3|28
1634231490000|2021-10-14 17:11:30|86424.2|86374.2|86423.4|86373.4|86433.3|86383.3|86422.5|86372.5|42
1634231500000|2021-10-14 17:11:40|86423.9|86373.9|86422.8|86372.8|86423.9|86373.9|86422.7|86372.7|25
1634231510000|2021-10-14 17:11:50|86423.1|86373.1|86422.1|86372.1|86423.3|86373.3|86421.9|86371.9|22
1634231520000|2021-10-14 17:12:00|86422.4|86372.4|86421.9|86371.9|86423.6|86373.6|86421.3|86371.3|30
1634231530000|2021-10-14 17:12:10|86422.1|86372.1|86432.2|86382.2|86432.3|86382.3|86422.1|86372.1|46
1634231540000|2021-10-14 17:12:20|86431.1|86381.1|86430.7|86380.7|86432.7|86382.7|86430.6|86380.6|27
1634231550000|2021-10-14 17:12:30|86431|86381|86435.4|86385.4|86436.7|86386.7|86424.1|86374.1|42
1634231560000|2021-10-14 17:12:40|86435.6|86385.6|86434.9|86384.9|86435.8|86385.8|86434.2|86384.2|23
1634231570000|2021-10-14 17:12:50|86434.7|86384.7|86439.3|86389.3|86439.3|86389.3|86425.2|86375.2|27
1634231580000|2021-10-14 17:13:00|86439.4|86389.4|86438.2|86388.2|86440.4|86390.4|86437.1|86387.1|25
1634231590000|2021-10-14 17:13:10|86438.1|86388.1|86423.8|86373.8|86438.2|86388.2|86423.7|86373.7|42
1634231600000|2021-10-14 17:13:20|86424.5|86374.5|86434.6|86384.6|86435.4|86385.4|86423.3|86373.3|24
1634231610000|2021-10-14 17:13:30|86433.8|86383.8|86422.3|86372.3|86434|86384|86422.1|86372.1|34
1634231620000|2021-10-14 17:13:40|86422|86372|86424.7|86374.7|86424.7|86374.7|86422|86372|35
1634231630000|2021-10-14 17:13:50|86424.9|86374.9|86421|86371|86424.9|86374.9|86421|86371|33
1634231640000|2021-10-14 17:14:00|86420.6|86370.6|86416.9|86366.9|86421.4|86371.4|86413.4|86363.4|41
1634231650000|2021-10-14 17:14:10|86416.2|86366.2|86419|86369|86419.3|86369.3|86415.6|86365.6|39
1634231660000|2021-10-14 17:14:20|86419.1|86369.1|86419.3|86369.3|86419.9|86369.9|86419|86369|35
1634231670000|2021-10-14 17:14:30|86419.5|86369.5|86422.5|86372.5|86423.4|86373.4|86418.7|86368.7|43
1634231680000|2021-10-14 17:14:40|86423.1|86373.1|86422.8|86372.8|86428.7|86378.7|86420.3|86370.3|42
1634231690000|2021-10-14 17:14:50|86423|86373|86423.1|86373.1|86423.1|86373.1|86421.7|86371.7|25
1634231700000|2021-10-14 17:15:00|86423|86373|86420.1|86370.1|86423.2|86373.2|86420|86370|38
1634231710000|2021-10-14 17:15:10|86420.5|86370.5|86417.8|86367.8|86420.6|86370.6|86417.3|86367.3|32
1634231720000|2021-10-14 17:15:20|86418|86368|86418.1|86368.1|86418.7|86368.7|86416.9|86366.9|24
1634231730000|2021-10-14 17:15:30|86418.3|86368.3|86418.6|86368.6|86418.9|86368.9|86417.9|86367.9|23
1634231740000|2021-10-14 17:15:40|86418.7|86368.7|86420.2|86370.2|86422.9|86372.9|86417.8|86367.8|37
1634231750000|2021-10-14 17:15:50|86420.3|86370.3|86420.3|86370.3|86421|86371|86420|86370|12
1634231760000|2021-10-14 17:16:00|86421.7|86371.7|86421.1|86371.1|86422.1|86372.1|86420.2|86370.2|27
1634231770000|2021-10-14 17:16:10|86421.3|86371.3|86419.9|86369.9|86422.2|86372.2|86419|86369|37
1634231780000|2021-10-14 17:16:20|86419.7|86369.7|86419.4|86369.4|86421.2|86371.2|86419.1|86369.1|32
1634231790000|2021-10-14 17:16:30|86419.8|86369.8|86419|86369|86419.8|86369.8|86417.8|86367.8|29
1634231800000|2021-10-14 17:16:40|86418.7|86368.7|86419.8|86369.8|86419.9|86369.9|86418.7|86368.7|18
1634231810000|2021-10-14 17:16:50|86420.1|86370.1|86420.1|86370.1|86420.1|86370.1|86418.8|86368.8|21
1634231820000|2021-10-14 17:17:00|86420|86370|86419|86369|86420.2|86370.2|86418.2|86368.2|22
1634231830000|2021-10-14 17:17:10|86419.1|86369.1|86420.4|86370.4|86420.8|86370.8|86418.7|86368.7|23
1634231840000|2021-10-14 17:17:20|86420.3|86370.3|86419.7|86369.7|86420.9|86370.9|86418.4|86368.4|21
1634231850000|2021-10-14 17:17:30|86419.1|86369.1|86417.3|86367.3|86419.1|86369.1|86415.8|86365.8|31
1634231860000|2021-10-14 17:17:40|86417|86367|86421|86371|86428.8|86378.8|86416.2|86366.2|32
1634231870000|2021-10-14 17:17:50|86420.5|86370.5|86423.6|86373.6|86429.6|86379.6|86420.3|86370.3|42
1634231880000|2021-10-14 17:18:00|86421.8|86371.8|86422|86372|86424.1|86374.1|86421.3|86371.3|25
1634231890000|2021-10-14 17:18:10|86422.1|86372.1|86424.2|86374.2|86424.4|86374.4|86421.7|86371.7|26
1634231900000|2021-10-14 17:18:20|86424.3|86374.3|86425.4|86375.4|86425.4|86375.4|86423.8|86373.8|25
1634231910000|2021-10-14 17:18:30|86425.7|86375.7|86425.3|86375.3|86436.6|86386.6|86423.6|86373.6|51
1634231920000|2021-10-14 17:18:40|86425.5|86375.5|86423|86373|86426.3|86376.3|86422.3|86372.3|28
1634231930000|2021-10-14 17:18:50|86422.9|86372.9|86415|86365|86433.8|86383.8|86413.6|86363.6|42
1634231940000|2021-10-14 17:19:00|86414.6|86364.6|86418.1|86368.1|86418.1|86368.1|86414.2|86364.2|46
1634231950000|2021-10-14 17:19:10|86418.3|86368.3|86425.2|86375.2|86427|86377|86418.1|86368.1|45
1634231960000|2021-10-14 17:19:20|86424.3|86374.3|86434.7|86384.7|86435.7|86385.7|86424.1|86374.1|44
1634231970000|2021-10-14 17:19:30|86434.8|86384.8|86435.2|86385.2|86441.3|86391.3|86434.7|86384.7|43
1634231980000|2021-10-14 17:19:40|86435.1|86385.1|86444|86394|86453.2|86403.2|86434.8|86384.8|53
1634231990000|2021-10-14 17:19:50|86444.3|86394.3|86443.2|86393.2|86444.5|86394.5|86442.2|86392.2|35
1634232000000|2021-10-14 17:20:00|86443|86393|86444|86394|86444.4|86394.4|86442.6|86392.6|24
1634232010000|2021-10-14 17:20:10|86444.1|86394.1|86448.9|86398.9|86453.7|86403.7|86443.6|86393.6|33
1634232020000|2021-10-14 17:20:20|86449|86399|86448.6|86398.6|86449.4|86399.4|86447.4|86397.4|26
1634232030000|2021-10-14 17:20:30|86448.2|86398.2|86443.8|86393.8|86448.2|86398.2|86442.7|86392.7|33
1634232040000|2021-10-14 17:20:40|86443.2|86393.2|86443.8|86393.8|86444.3|86394.3|86442.6|86392.6|25
1634232050000|2021-10-14 17:20:50|86443.7|86393.7|86446.9|86396.9|86447.5|86397.5|86443.7|86393.7|23
1634232060000|2021-10-14 17:21:00|86447.6|86397.6|86445.9|86395.9|86448.9|86398.9|86443.9|86393.9|37
1634232070000|2021-10-14 17:21:10|86445.6|86395.6|86446.8|86396.8|86446.8|86396.8|86445.4|86395.4|21
1634232080000|2021-10-14 17:21:20|86446.9|86396.9|86441.3|86391.3|86446.9|86396.9|86441.3|86391.3|27
1634232090000|2021-10-14 17:21:30|86441|86391|86441.2|86391.2|86442.3|86392.3|86440.5|86390.5|36
1634232100000|2021-10-14 17:21:40|86442|86392|86444.6|86394.6|86444.6|86394.6|86441.9|86391.9|34
1634232110000|2021-10-14 17:21:50|86444.7|86394.7|86444.5|86394.5|86445.2|86395.2|86443.6|86393.6|38
1634232120000|2021-10-14 17:22:00|86444.4|86394.4|86444.6|86394.6|86444.7|86394.7|86444.1|86394.1|28
1634232130000|2021-10-14 17:22:10|86444.5|86394.5|86445.1|86395.1|86446|86396|86444.5|86394.5|19
1634232140000|2021-10-14 17:22:20|86445.2|86395.2|86443.6|86393.6|86445.4|86395.4|86443.1|86393.1|38
1634232150000|2021-10-14 17:22:30|86444.1|86394.1|86443|86393|86444.7|86394.7|86442.6|86392.6|39
1634232160000|2021-10-14 17:22:40|86442.8|86392.8|86443.9|86393.9|86444.5|86394.5|86442.3|86392.3|26
1634232170000|2021-10-14 17:22:50|86443.3|86393.3|86444.2|86394.2|86444.5|86394.5|86443.1|86393.1|26
1634232180000|2021-10-14 17:23:00|86444.3|86394.3|86442.2|86392.2|86444.4|86394.4|86442.2|86392.2|20
1634232190000|2021-10-14 17:23:10|86442.6|86392.6|86440.9|86390.9|86442.8|86392.8|86440.4|86390.4|40
1634232200000|2021-10-14 17:23:20|86441.3|86391.3|86441|86391|86441.5|86391.5|86440.9|86390.9|21
1634232210000|2021-10-14 17:23:30|86440.9|86390.9|86440.9|86390.9|86442.2|86392.2|86440.4|86390.4|26
1634232220000|2021-10-14 17:23:40|86440.8|86390.8|86441.2|86391.2|86441.4|86391.4|86439.6|86389.6|31
1634232230000|2021-10-14 17:23:50|86441.3|86391.3|86440.9|86390.9|86441.4|86391.4|86440.3|86390.3|26
1634232240000|2021-10-14 17:24:00|86440.8|86390.8|86441.5|86391.5|86441.8|86391.8|86439.9|86389.9|35
1634232250000|2021-10-14 17:24:10|86441.6|86391.6|86442.8|86392.8|86443.5|86393.5|86440.7|86390.7|29
1634232260000|2021-10-14 17:24:20|86442.9|86392.9|86441.3|86391.3|86443.3|86393.3|86440.9|86390.9|30
1634232270000|2021-10-14 17:24:30|86441.4|86391.4|86441.4|86391.4|86442.2|86392.2|86440.8|86390.8|26
1634232280000|2021-10-14 17:24:40|86441.5|86391.5|86436.1|86386.1|86441.7|86391.7|86436.1|86386.1|21
1634232290000|2021-10-14 17:24:50|86436.8|86386.8|86437|86387|86439.8|86389.8|86436.5|86386.5|22
1634232300000|2021-10-14 17:25:00|86438.3|86388.3|86438.3|86388.3|86438.6|86388.6|86437.3|86387.3|29
1634232310000|2021-10-14 17:25:10|86438.2|86388.2|86437.3|86387.3|86438.3|86388.3|86437.3|86387.3|21
1634232320000|2021-10-14 17:25:20|86437.4|86387.4|86441.5|86391.5|86445.4|86395.4|86436|86386|50
1634232330000|2021-10-14 17:25:30|86441.6|86391.6|86444.4|86394.4|86448.6|86398.6|86438.3|86388.3|53
1634232340000|2021-10-14 17:25:40|86447.1|86397.1|86447.8|86397.8|86448.7|86398.7|86447.1|86397.1|23
1634232350000|2021-10-14 17:25:50|86447.9|86397.9|86446.4|86396.4|86448.2|86398.2|86446.4|86396.4|25
1634232360000|2021-10-14 17:26:00|86446.2|86396.2|86448.8|86398.8|86449.3|86399.3|86446.2|86396.2|18
1634232370000|2021-10-14 17:26:10|86448.6|86398.6|86455.4|86405.4|86456.6|86406.6|86448.2|86398.2|37
1634232380000|2021-10-14 17:26:20|86455.2|86405.2|86455.1|86405.1|86456.1|86406.1|86454.8|86404.8|25
1634232390000|2021-10-14 17:26:30|86455.2|86405.2|86455.7|86405.7|86455.8|86405.8|86454.2|86404.2|28
1634232400000|2021-10-14 17:26:40|86455.8|86405.8|86458.4|86408.4|86461.9|86424.2|86449.2|86400.8|45
1634232410000|2021-10-14 17:26:50|86458.1|86408.1|86461.8|86411.8|86467.7|86417.7|86453.3|86403.3|51
1634232420000|2021-10-14 17:27:00|86460|86410|86442.4|86392.4|86466.1|86426|86441.2|86391.2|67
1634232430000|2021-10-14 17:27:10|86442.7|86392.7|86458.2|86408.2|86462.6|86412.6|86438.4|86388.4|49
1634232440000|2021-10-14 17:27:20|86456.5|86406.5|86448.8|86398.8|86463.5|86413.5|86447.8|86397.8|56
1634232450000|2021-10-14 17:27:30|86448.9|86398.9|86457|86407|86468.4|86418.4|86448.8|86398.8|50
1634232460000|2021-10-14 17:27:40|86457.1|86407.1|86455.8|86405.8|86468|86418|86455.5|86405.5|43
1634232470000|2021-10-14 17:27:50|86455.6|86405.6|86457.4|86407.4|86466.1|86416.1|86454.5|86404.5|41
1634232480000|2021-10-14 17:28:00|86457.5|86407.5|86455|86405|86467|86417|86453.8|86403.8|59
1634232490000|2021-10-14 17:28:10|86454.9|86404.9|86455|86405|86457|86407|86453.7|86403.7|24
1634232500000|2021-10-14 17:28:20|86454.8|86404.8|86454.3|86404.3|86455.8|86405.8|86453.5|86403.5|26
1634232510000|2021-10-14 17:28:30|86454.4|86404.4|86454.5|86404.5|86455.1|86405.1|86454.1|86404.1|17
1634232520000|2021-10-14 17:28:40|86454.3|86404.3|86453.5|86403.5|86455.2|86405.2|86452.4|86402.4|25
1634232530000|2021-10-14 17:28:50|86453.6|86403.6|86467.2|86417.2|86467.5|86417.5|86453.4|86403.4|25
1634232540000|2021-10-14 17:29:00|86464.6|86414.6|86458.6|86408.6|86470.3|86420.3|86454|86404|63
1634232550000|2021-10-14 17:29:10|86459.1|86409.1|86463.3|86413.3|86474.1|86424.1|86459.1|86409.1|49
1634232560000|2021-10-14 17:29:20|86461.8|86411.8|86466.4|86416.4|86481.3|86431.3|86461.3|86411.3|50
1634232570000|2021-10-14 17:29:30|86467|86417|86466.3|86416.3|86467.8|86417.8|86464.4|86414.4|33
1634232580000|2021-10-14 17:29:40|86466.2|86416.2|86467.3|86417.3|86467.3|86417.3|86465.8|86415.8|33
1634232590000|2021-10-14 17:29:50|86470.3|86420.3|86469.6|86419.6|86474.7|86424.7|86467.9|86417.9|57
1634232600000|2021-10-14 17:30:00|86469.3|86419.3|86466.3|86416.3|86469.3|86419.3|86465.4|86415.4|48
1634232610000|2021-10-14 17:30:10|86466.1|86416.1|86452.8|86402.8|86466.1|86416.1|86452|86402|60
1634232620000|2021-10-14 17:30:20|86452.6|86402.6|86453.7|86403.7|86454.6|86404.6|86451.9|86401.9|36
1634232630000|2021-10-14 17:30:30|86453.9|86403.9|86451.8|86401.8|86453.9|86403.9|86451.5|86401.5|25
1634232640000|2021-10-14 17:30:40|86452.1|86402.1|86450.4|86400.4|86452.3|86402.3|86449.4|86399.4|39
1634232650000|2021-10-14 17:30:50|86450.3|86400.3|86451.8|86401.8|86451.8|86401.8|86450.1|86400.1|23
1634232660000|2021-10-14 17:31:00|86451.7|86401.7|86450.1|86400.1|86452.1|86402.1|86449.8|86399.8|22
1634232670000|2021-10-14 17:31:10|86450|86400|86451.5|86401.5|86451.9|86401.9|86450|86400|21
1634232680000|2021-10-14 17:31:20|86451.1|86401.1|86452.8|86402.8|86452.8|86402.8|86449.9|86399.9|19
1634232690000|2021-10-14 17:31:30|86453.3|86403.3|86454.8|86404.8|86455.3|86405.3|86453.3|86403.3|40
1634232700000|2021-10-14 17:31:40|86454.9|86404.9|86455|86405|86455.5|86405.5|86454.3|86404.3|26
1634232710000|2021-10-14 17:31:50|86454.8|86404.8|86456.4|86406.4|86456.4|86406.4|86454.8|86404.8|42
1634232720000|2021-10-14 17:32:00|86457|86407|86443.7|86393.7|86457.6|86407.6|86442.8|86392.8|47
1634232730000|2021-10-14 17:32:10|86443.5|86393.5|86442.7|86392.7|86444.5|86394.5|86442.6|86392.6|33
1634232740000|2021-10-14 17:32:20|86442.6|86392.6|86455.7|86405.7|86456.1|86406.1|86442.2|86392.2|26
1634232750000|2021-10-14 17:32:30|86455.6|86405.6|86455.5|86405.5|86456.1|86406.1|86453.9|86403.9|34
1634232760000|2021-10-14 17:32:40|86455.3|86405.3|86455.2|86405.2|86456|86406|86453.6|86403.6|29
1634232770000|2021-10-14 17:32:50|86455.1|86405.1|86460.9|86410.9|86461.1|86411.1|86455|86405|39
1634232780000|2021-10-14 17:33:00|86460.8|86410.8|86456.4|86406.4|86461.2|86411.2|86456.2|86406.2|38
1634232790000|2021-10-14 17:33:10|86456.3|86406.3|86456.8|86406.8|86457.6|86407.6|86456.1|86406.1|27
1634232800000|2021-10-14 17:33:20|86456.4|86406.4|86460.5|86410.5|86461.8|86411.8|86454.9|86404.9|33
1634232810000|2021-10-14 17:33:30|86460.7|86410.7|86462.5|86412.5|86462.8|86412.8|86460.2|86410.2|29
1634232820000|2021-10-14 17:33:40|86462.4|86412.4|86461.5|86411.5|86462.5|86412.5|86461.5|86411.5|22
1634232830000|2021-10-14 17:33:50|86461.1|86411.1|86462.7|86412.7|86462.8|86412.8|86461.1|86411.1|20
1634232840000|2021-10-14 17:34:00|86461.9|86411.9|86464.9|86414.9|86464.9|86414.9|86460.9|86410.9|30
1634232850000|2021-10-14 17:34:10|86464.5|86414.5|86464.5|86414.5|86464.6|86414.6|86463.5|86413.5|20
1634232860000|2021-10-14 17:34:20|86464.4|86414.4|86464.4|86414.4|86464.8|86414.8|86463.5|86413.5|15
1634232870000|2021-10-14 17:34:30|86464.2|86414.2|86466.4|86416.4|86466.7|86416.7|86464.2|86414.2|24
1634232880000|2021-10-14 17:34:40|86465.7|86415.7|86464.8|86414.8|86466.8|86416.8|86463.5|86413.5|26
1634232890000|2021-10-14 17:34:50|86464|86414|86463.8|86413.8|86464.8|86414.8|86463.6|86413.6|19
1634232900000|2021-10-14 17:35:00|86463.9|86413.9|86464.1|86414.1|86464.1|86414.1|86462.5|86412.5|18
1634232910000|2021-10-14 17:35:10|86464.4|86414.4|86464.8|86414.8|86464.9|86414.9|86463.2|86413.2|21
1634232920000|2021-10-14 17:35:20|86464.1|86414.1|86464.8|86414.8|86465|86415|86464|86414|21
1634232930000|2021-10-14 17:35:30|86464|86414|86464|86414|86465.3|86415.3|86464|86414|24
1634232940000|2021-10-14 17:35:40|86465.4|86415.4|86465.1|86415.1|86465.6|86415.6|86464.3|86414.3|21
1634232950000|2021-10-14 17:35:50|86465.2|86415.2|86465.9|86415.9|86466.2|86416.2|86464.8|86414.8|17
1634232960000|2021-10-14 17:36:00|86466|86416|86467.7|86417.7|86467.9|86417.9|86465.8|86415.8|25
1634232970000|2021-10-14 17:36:10|86468|86418|86466.9|86416.9|86468|86418|86465.5|86415.5|17
1634232980000|2021-10-14 17:36:20|86466.6|86416.6|86471.1|86421.1|86471.4|86421.4|86466.6|86416.6|21
1634232990000|2021-10-14 17:36:30|86471|86421|86474.1|86424.1|86479|86429|86470.1|86420.1|53
1634233000000|2021-10-14 17:36:40|86474.6|86424.6|86473.9|86423.9|86478.7|86428.7|86473.6|86423.6|39
1634233010000|2021-10-14 17:36:50|86473.8|86423.8|86473.7|86423.7|86474.6|86424.6|86473.5|86423.5|26
1634233020000|2021-10-14 17:37:00|86473.6|86423.6|86475|86425|86480.7|86430.7|86473.3|86423.3|54
1634233030000|2021-10-14 17:37:10|86475.2|86425.2|86475.5|86425.5|86478.7|86428.7|86474.3|86424.3|39
1634233040000|2021-10-14 17:37:20|86481.3|86431.3|86482.2|86432.2|86484.5|86434.5|86481|86431|34
1634233050000|2021-10-14 17:37:30|86481.8|86431.8|86473.2|86423.2|86482.5|86432.5|86470.5|86420.5|48
1634233060000|2021-10-14 17:37:40|86473|86423|86473.6|86423.6|86473.6|86423.6|86472|86422|28
1634233070000|2021-10-14 17:37:50|86473.4|86423.4|86471.7|86421.7|86473.7|86423.7|86471.5|86421.5|27
1634233080000|2021-10-14 17:38:00|86471.2|86421.2|86473.4|86423.4|86473.4|86423.4|86471.2|86421.2|22
1634233090000|2021-10-14 17:38:10|86472.5|86422.5|86474.1|86424.1|86474.7|86424.7|86471.6|86421.6|24
1634233100000|2021-10-14 17:38:20|86473.8|86423.8|86474.6|86424.6|86474.9|86424.9|86473.7|86423.7|19
1634233110000|2021-10-14 17:38:30|86474.8|86424.8|86475.2|86425.2|86475.6|86425.6|86474|86424|18
1634233120000|2021-10-14 17:38:40|86474.5|86424.5|86475.1|86425.1|86475.6|86425.6|86473.6|86423.6|28
1634233130000|2021-10-14 17:38:50|86475.2|86425.2|86473.4|86423.4|86475.7|86425.7|86472|86422|25
1634233140000|2021-10-14 17:39:00|86473.9|86423.9|86474.7|86424.7|86474.7|86424.7|86472.1|86422.1|27
1634233150000|2021-10-14 17:39:10|86474.8|86424.8|86476|86426|86476.1|86426.1|86474.7|86424.7|15
1634233160000|2021-10-14 17:39:20|86475.5|86425.5|86475.2|86425.2|86475.5|86425.5|86474.4|86424.4|9
1634233170000|2021-10-14 17:39:30|86474.5|86424.5|86474|86424|86475.7|86425.7|86473.9|86423.9|13
1634233180000|2021-10-14 17:39:40|86473.9|86423.9|86475.6|86425.6|86475.7|86425.7|86473.9|86423.9|25
1634233190000|2021-10-14 17:39:50|86475.4|86425.4|86475|86425|86475.9|86425.9|86473.8|86423.8|27
1634233200000|2021-10-14 17:40:00|86475.2|86425.2|86474|86424|86475.7|86425.7|86473.9|86423.9|26
1634233210000|2021-10-14 17:40:10|86473.9|86423.9|86472.8|86422.8|86474.7|86424.7|86472.5|86422.5|22
1634233220000|2021-10-14 17:40:20|86472.6|86422.6|86472.9|86422.9|86474.1|86424.1|86472.1|86422.1|24
1634233230000|2021-10-14 17:40:30|86473.4|86423.4|86473.5|86423.5|86473.9|86423.9|86473.2|86423.2|11
1634233240000|2021-10-14 17:40:40|86473.4|86423.4|86474.8|86424.8|86475.3|86425.3|86472.9|86422.9|31
1634233250000|2021-10-14 17:40:50|86475.2|86425.2|86475.2|86425.2|86476|86426|86474.4|86424.4|26
1634233260000|2021-10-14 17:41:00|86475.3|86425.3|86477.2|86427.2|86477.3|86427.3|86475.3|86425.3|24
1634233270000|2021-10-14 17:41:10|86477.3|86427.3|86475.8|86425.8|86477.3|86427.3|86474.5|86424.5|17
1634233280000|2021-10-14 17:41:20|86475.7|86425.7|86475.5|86425.5|86475.8|86425.8|86475|86425|11
1634233290000|2021-10-14 17:41:30|86475.3|86425.3|86475.8|86425.8|86476.3|86426.3|86474.9|86424.9|13
1634233300000|2021-10-14 17:41:40|86475.9|86425.9|86475.5|86425.5|86477.4|86427.4|86475|86425|19
1634233310000|2021-10-14 17:41:50|86476|86426|86475.1|86425.1|86476.7|86426.7|86475.1|86425.1|24
1634233320000|2021-10-14 17:42:00|86476.1|86426.1|86475.2|86425.2|86476.3|86426.3|86474.8|86424.8|17
1634233330000|2021-10-14 17:42:10|86475.4|86425.4|86474.7|86424.7|86475.6|86425.6|86473.7|86423.7|18
1634233340000|2021-10-14 17:42:20|86474.3|86424.3|86474.6|86424.6|86474.8|86424.8|86474.1|86424.1|8
1634233350000|2021-10-14 17:42:30|86474.7|86424.7|86475|86425|86475|86425|86473.2|86423.2|17
1634233360000|2021-10-14 17:42:40|86474.5|86424.5|86474.8|86424.8|86475.9|86425.9|86474.3|86424.3|19
1634233370000|2021-10-14 17:42:50|86474.3|86424.3|86474.5|86424.5|86475.1|86425.1|86474.2|86424.2|14
1634233380000|2021-10-14 17:43:00|86474.9|86424.9|86474.5|86424.5|86475.7|86425.7|86474.1|86424.1|16
1634233390000|2021-10-14 17:43:10|86474.4|86424.4|86474.6|86424.6|86474.9|86424.9|86473.6|86423.6|25
1634233400000|2021-10-14 17:43:20|86474.5|86424.5|86474.5|86424.5|86475.5|86425.5|86474.2|86424.2|19
1634233410000|2021-10-14 17:43:30|86474.1|86424.1|86474.6|86424.6|86475.1|86425.1|86473.4|86423.4|28
1634233420000|2021-10-14 17:43:40|86473.9|86423.9|86474.2|86424.2|86475.2|86425.2|86473.7|86423.7|18
1634233430000|2021-10-14 17:43:50|86474|86424|86475|86425|86475.3|86425.3|86472|86422|25
1634233440000|2021-10-14 17:44:00|86474.5|86424.5|86473.7|86423.7|86475.2|86425.2|86472.5|86422.5|23
1634233450000|2021-10-14 17:44:10|86473.4|86423.4|86473.9|86423.9|86473.9|86423.9|86473.2|86423.2|11
1634233460000|2021-10-14 17:44:20|86474.2|86424.2|86473.5|86423.5|86474.2|86424.2|86473.4|86423.4|19
1634233470000|2021-10-14 17:44:30|86473.7|86423.7|86473.3|86423.3|86474.2|86424.2|86472.9|86422.9|23
1634233480000|2021-10-14 17:44:40|86473.2|86423.2|86472.1|86422.1|86473.6|86423.6|86471.8|86421.8|22
1634233490000|2021-10-14 17:44:50|86471.9|86421.9|86470.7|86420.7|86473.3|86423.3|86470.6|86420.6|29
1634233500000|2021-10-14 17:45:00|86470.9|86420.9|86470.8|86420.8|86471.8|86421.8|86469.8|86419.8|24
1634233510000|2021-10-14 17:45:10|86470.9|86420.9|86471.2|86421.2|86471.8|86421.8|86470.5|86420.5|24
1634233520000|2021-10-14 17:45:20|86471.3|86421.3|86467|86417|86471.6|86421.6|86464.1|86414.1|29
1634233530000|2021-10-14 17:45:30|86466.9|86416.9|86466.5|86416.5|86466.9|86416.9|86465.5|86415.5|17
1634233540000|2021-10-14 17:45:40|86466.3|86416.3|86466.5|86416.5|86466.5|86416.5|86465.9|86415.9|16
1634233550000|2021-10-14 17:45:50|86466.4|86416.4|86466.1|86416.1|86466.9|86416.9|86465.3|86415.3|25
1634233560000|2021-10-14 17:46:00|86466.2|86416.2|86466.3|86416.3|86466.5|86416.5|86465.7|86415.7|18
1634233570000|2021-10-14 17:46:10|86466|86416|86466.3|86416.3|86467.1|86417.1|86466|86416|13
1634233580000|2021-10-14 17:46:20|86466.4|86416.4|86467.3|86417.3|86467.3|86417.3|86466.3|86416.3|19
1634233590000|2021-10-14 17:46:30|86466.7|86416.7|86461.4|86411.4|86466.7|86416.7|86460.8|86410.8|35
1634233600000|2021-10-14 17:46:40|86461.5|86411.5|86460.4|86410.4|86462.4|86412.4|86460.4|86410.4|33
1634233610000|2021-10-14 17:46:50|86460.9|86410.9|86461|86411|86461.3|86411.3|86460.3|86410.3|31
1634233620000|2021-10-14 17:47:00|86460.9|86410.9|86460.5|86410.5|86461.4|86411.4|86460.3|86410.3|14
1634233630000|2021-10-14 17:47:10|86460.4|86410.4|86461.6|86411.6|86461.9|86411.9|86460.3|86410.3|16
1634233640000|2021-10-14 17:47:20|86461.5|86411.5|86461.7|86411.7|86461.9|86411.9|86461.1|86411.1|23
1634233650000|2021-10-14 17:47:30|86461.8|86411.8|86463|86413|86463.3|86413.3|86461.6|86411.6|19
1634233660000|2021-10-14 17:47:40|86462.9|86412.9|86463.9|86413.9|86464.2|86414.2|86462.2|86412.2|27
1634233670000|2021-10-14 17:47:50|86463.6|86413.6|86462.3|86412.3|86464.2|86414.2|86462.3|86412.3|15
1634233680000|2021-10-14 17:48:00|86462.1|86412.1|86462.6|86412.6|86462.7|86412.7|86462.1|86412.1|10
1634233690000|2021-10-14 17:48:10|86462.4|86412.4|86462.2|86412.2|86462.9|86412.9|86462|86412|17
1634233700000|2021-10-14 17:48:20|86462|86412|86460.6|86410.6|86462.4|86412.4|86460.1|86410.1|16
1634233710000|2021-10-14 17:48:30|86460.7|86410.7|86462.1|86412.1|86462.1|86412.1|86460.7|86410.7|21
1634233720000|2021-10-14 17:48:40|86462|86412|86461.4|86411.4|86462.4|86412.4|86461.1|86411.1|22
1634233730000|2021-10-14 17:48:50|86461.3|86411.3|86462.4|86412.4|86462.4|86412.4|86461.3|86411.3|16
1634233740000|2021-10-14 17:49:00|86462.3|86412.3|86460.7|86410.7|86463.1|86413.1|86460.7|86410.7|22
1634233750000|2021-10-14 17:49:10|86460.8|86410.8|86456.6|86406.6|86461.4|86411.4|86455|86405|51
1634233760000|2021-10-14 17:49:20|86457.3|86407.3|86457.5|86407.5|86457.7|86407.7|86454.4|86404.4|38
1634233770000|2021-10-14 17:49:30|86457.3|86407.3|86454.9|86404.9|86457.3|86407.3|86454.1|86404.1|37
1634233780000|2021-10-14 17:49:40|86454.6|86404.6|86456.3|86406.3|86456.6|86406.6|86454.4|86404.4|29
1634233790000|2021-10-14 17:49:50|86457.5|86407.5|86455.2|86405.2|86457.5|86407.5|86455.2|86405.2|30
1634233800000|2021-10-14 17:50:00|86455.8|86405.8|86456.2|86406.2|86457.5|86407.5|86455.3|86405.3|34
1634233810000|2021-10-14 17:50:10|86456|86406|86457.7|86407.7|86459.1|86409.1|86456|86406|32
1634233820000|2021-10-14 17:50:20|86457.3|86407.3|86456.3|86406.3|86458.3|86408.3|86456.1|86406.1|27
1634233830000|2021-10-14 17:50:30|86456.5|86406.5|86457.5|86407.5|86458.1|86408.1|86456.3|86406.3|19
1634233840000|2021-10-14 17:50:40|86457.8|86407.8|86455.1|86405.1|86458.5|86408.5|86454.3|86404.3|34
1634233850000|2021-10-14 17:50:50|86456.1|86406.1|86456|86406|86456.6|86406.6|86454.5|86404.5|20
1634233860000|2021-10-14 17:51:00|86455.4|86405.4|86459.1|86409.1|86460.8|86410.8|86455.4|86405.4|39
1634233870000|2021-10-14 17:51:10|86459.5|86409.5|86461.4|86411.4|86462.2|86412.2|86459.3|86409.3|41
1634233880000|2021-10-14 17:51:20|86461.8|86411.8|86461.1|86411.1|86461.8|86411.8|86460.3|86410.3|31
1634233890000|2021-10-14 17:51:30|86461|86411|86460.6|86410.6|86461.3|86411.3|86460.6|86410.6|17
1634233900000|2021-10-14 17:51:40|86460.4|86410.4|86462.9|86412.9|86462.9|86412.9|86460.2|86410.2|39
1634233910000|2021-10-14 17:51:50|86463.4|86413.4|86458.6|86408.6|86464|86414|86458.6|86408.6|27
1634233920000|2021-10-14 17:52:00|86460|86410|86458.5|86408.5|86460.6|86410.6|86458.1|86408.1|33
1634233930000|2021-10-14 17:52:10|86458.6|86408.6|86456.2|86406.2|86460.3|86410.3|86455.8|86405.8|32
1634233940000|2021-10-14 17:52:20|86457.1|86407.1|86459|86409|86459.1|86409.1|86456.4|86406.4|40
1634233950000|2021-10-14 17:52:30|86460.1|86410.1|86459.7|86409.7|86460.1|86410.1|86458.6|86408.6|24
1634233960000|2021-10-14 17:52:40|86459|86409|86458.3|86408.3|86459.6|86409.6|86457.6|86407.6|20
1634233970000|2021-10-14 17:52:50|86458.5|86408.5|86458.6|86408.6|86459|86409|86457.2|86407.2|20
1634233980000|2021-10-14 17:53:00|86458.8|86408.8|86459.1|86409.1|86459.7|86409.7|86458.4|86408.4|18
1634233990000|2021-10-14 17:53:10|86459.3|86409.3|86458.3|86408.3|86459.3|86409.3|86457.9|86407.9|23
1634234000000|2021-10-14 17:53:20|86458.7|86408.7|86460.4|86410.4|86461.5|86411.5|86457.9|86407.9|34
1634234010000|2021-10-14 17:53:30|86460.6|86410.6|86462.3|86412.3|86462.3|86412.3|86460|86410|18
1634234020000|2021-10-14 17:53:40|86462.4|86412.4|86460|86410|86462.4|86412.4|86459|86409|20
1634234030000|2021-10-14 17:53:50|86459.7|86409.7|86460.2|86410.2|86461.7|86411.7|86459.7|86409.7|21
1634234040000|2021-10-14 17:54:00|86461.2|86411.2|86464.1|86414.1|86465.4|86415.4|86460.9|86410.9|48
1634234050000|2021-10-14 17:54:10|86463.8|86413.8|86464.5|86414.5|86464.7|86414.7|86463.6|86413.6|17
1634234060000|2021-10-14 17:54:20|86464.8|86414.8|86465.1|86415.1|86465.1|86415.1|86463.2|86413.2|25
1634234070000|2021-10-14 17:54:30|86464.9|86414.9|86467.6|86417.6|86468.2|86418.2|86464.9|86414.9|19
1634234080000|2021-10-14 17:54:40|86467.2|86417.2|86471.8|86421.8|86472.9|86422.9|86467.2|86417.2|31
1634234090000|2021-10-14 17:54:50|86471.3|86421.3|86472.1|86422.1|86472.4|86422.4|86470.8|86420.8|23
1634234100000|2021-10-14 17:55:00|86471.8|86421.8|86470.8|86420.8|86472.9|86422.9|86470.7|86420.7|18
1634234110000|2021-10-14 17:55:10|86471|86421|86472.8|86422.8|86473.6|86423.6|86468.9|86418.9|24
1634234120000|2021-10-14 17:55:20|86473.2|86423.2|86473.7|86423.7|86473.8|86423.8|86471.9|86421.9|16
1634234130000|2021-10-14 17:55:30|86473.5|86423.5|86472.9|86422.9|86473.8|86423.8|86472|86422|18
1634234140000|2021-10-14 17:55:40|86472.5|86422.5|86472.6|86422.6|86473.5|86423.5|86471|86421|19
1634234150000|2021-10-14 17:55:50|86473|86423|86472.5|86422.5|86474.1|86424.1|86472.1|86422.1|16
1634234160000|2021-10-14 17:56:00|86471.9|86421.9|86471.9|86421.9|86472.2|86422.2|86470.4|86420.4|21
1634234170000|2021-10-14 17:56:10|86471.6|86421.6|86471.9|86421.9|86472.3|86422.3|86470.5|86420.5|23
1634234180000|2021-10-14 17:56:20|86471.8|86421.8|86471.5|86421.5|86472.6|86422.6|86470.4|86420.4|18
1634234190000|2021-10-14 17:56:30|86471.1|86421.1|86472.2|86422.2|86473.3|86423.3|86465.9|86415.9|15
1634234200000|2021-10-14 17:56:40|86471.7|86421.7|86471.1|86421.1|86472|86422|86469.4|86419.4|18
1634234210000|2021-10-14 17:56:50|86470.8|86420.8|86472.3|86422.3|86472.3|86422.3|86470.3|86420.3|18
1634234220000|2021-10-14 17:57:00|86471.9|86421.9|86470.9|86420.9|86471.9|86421.9|86468.4|86418.4|32
1634234230000|2021-10-14 17:57:10|86470.8|86420.8|86471.3|86421.3|86471.8|86421.8|86470.8|86420.8|22
1634234240000|2021-10-14 17:57:20|86471.4|86421.4|86471.2|86421.2|86471.7|86421.7|86470.4|86420.4|22
1634234250000|2021-10-14 17:57:30|86471.6|86421.6|86464.9|86414.9|86471.6|86421.6|86462.5|86412.5|41
1634234260000|2021-10-14 17:57:40|86464.1|86414.1|86456.8|86406.8|86464.1|86414.1|86456.4|86406.4|45
1634234270000|2021-10-14 17:57:50|86456.7|86406.7|86442.7|86392.7|86457.6|86407.6|86442.1|86392.1|55
1634234280000|2021-10-14 17:58:00|86442|86392|86435.4|86385.4|86445|86395|86433.8|86383.8|51
1634234290000|2021-10-14 17:58:10|86434.5|86384.5|86439|86389|86440.5|86390.5|86433.7|86383.7|42
1634234300000|2021-10-14 17:58:20|86439.3|86389.3|86439.3|86389.3|86441.5|86391.5|86438.2|86388.2|43
1634234310000|2021-10-14 17:58:30|86439.5|86389.5|86433.6|86383.6|86439.8|86389.8|86428.9|86378.9|41
1634234320000|2021-10-14 17:58:40|86430.7|86380.7|86417.9|86367.9|86432.2|86382.2|86416.3|86366.3|39
1634234330000|2021-10-14 17:58:50|86417.1|86367.1|86425.5|86375.5|86425.5|86375.5|86413.9|86363.9|47
1634234340000|2021-10-14 17:59:00|86427.8|86377.8|86434.7|86384.7|86435.7|86385.7|86427.8|86377.8|54
1634234350000|2021-10-14 17:59:10|86434.5|86384.5|86442|86392|86442.8|86392.8|86434.4|86384.4|44
1634234360000|2021-10-14 17:59:20|86442.3|86392.3|86444.2|86394.2|86444.5|86394.5|86441.8|86391.8|30
1634234370000|2021-10-14 17:59:30|86444.1|86394.1|86445.6|86395.6|86446.3|86396.3|86443.7|86393.7|25
1634234380000|2021-10-14 17:59:40|86445.3|86395.3|86437.8|86387.8|86445.7|86395.7|86437.5|86387.5|44
1634234390000|2021-10-14 17:59:50|86438.4|86388.4|86434.6|86384.6|86438.7|86388.7|86433.1|86383.1|50
1634234400000|2021-10-14 18:00:00|86435.2|86385.2|86431.7|86381.7|86435.2|86385.2|86430.4|86380.4|38
1634234410000|2021-10-14 18:00:10|86431.4|86381.4|86428.4|86378.4|86431.4|86381.4|86424|86374|40
1634234420000|2021-10-14 18:00:20|86428|86378|86423|86373|86428.8|86378.8|86422.7|86372.7|53
1634234430000|2021-10-14 18:00:30|86423.3|86373.3|86429.4|86379.4|86429.7|86379.7|86422.2|86372.2|49
1634234440000|2021-10-14 18:00:40|86429.2|86379.2|86429.8|86379.8|86429.9|86379.9|86428|86378|49
1634234450000|2021-10-14 18:00:50|86429.6|86379.6|86435.5|86385.5|86435.9|86385.9|86429.3|86379.3|51
1634234460000|2021-10-14 18:01:00|86435.4|86385.4|86447.7|86397.7|86448.1|86398.1|86434.6|86384.6|54
1634234470000|2021-10-14 18:01:10|86448|86398|86446.5|86396.5|86448|86398|86446.2|86396.2|27
1634234480000|2021-10-14 18:01:20|86446.4|86396.4|86446.4|86396.4|86447.5|86397.5|86445.3|86395.3|33
1634234490000|2021-10-14 18:01:30|86446.6|86396.6|86446.7|86396.7|86448.7|86398.7|86445.2|86395.2|29
1634234500000|2021-10-14 18:01:40|86446.5|86396.5|86446.9|86396.9|86448.6|86398.6|86445.9|86395.9|38
1634234510000|2021-10-14 18:01:50|86446.8|86396.8|86445.1|86395.1|86447.6|86397.6|86443.8|86393.8|44
1634234520000|2021-10-14 18:02:00|86445.4|86395.4|86444.2|86394.2|86446.1|86396.1|86443.2|86393.2|27
1634234530000|2021-10-14 18:02:10|86443.6|86393.6|86444|86394|86444.2|86394.2|86443.5|86393.5|6
1634234540000|2021-10-14 18:02:20|86443.9|86393.9|86444.8|86394.8|86445.1|86395.1|86443.9|86393.9|26
1634234550000|2021-10-14 18:02:30|86444.5|86394.5|86445.7|86395.7|86447.2|86397.2|86444.4|86394.4|29
1634234560000|2021-10-14 18:02:40|86446.5|86396.5|86451.3|86401.3|86451.3|86401.3|86446.5|86396.5|44
1634234570000|2021-10-14 18:02:50|86451.5|86401.5|86449.6|86399.6|86451.7|86401.7|86449.4|86399.4|25
1634234580000|2021-10-14 18:03:00|86449.7|86399.7|86453|86403|86453.4|86403.4|86449.6|86399.6|24
1634234590000|2021-10-14 18:03:10|86453.1|86403.1|86453.6|86403.6|86454.4|86404.4|86452.1|86402.1|27
1634234600000|2021-10-14 18:03:20|86454.1|86404.1|86455.1|86405.1|86455.8|86405.8|86454.1|86404.1|21
1634234610000|2021-10-14 18:03:30|86455.2|86405.2|86454.4|86404.4|86455.3|86405.3|86453.9|86403.9|22
1634234620000|2021-10-14 18:03:40|86454.5|86404.5|86454.1|86404.1|86454.8|86404.8|86453.7|86403.7|24
1634234630000|2021-10-14 18:03:50|86453.6|86403.6|86454.7|86404.7|86454.9|86404.9|86453.2|86403.2|25
1634234640000|2021-10-14 18:04:00|86454.5|86404.5|86455.6|86405.6|86456.1|86406.1|86453.7|86403.7|26
1634234650000|2021-10-14 18:04:10|86455.5|86405.5|86454.4|86404.4|86456|86406|86454.4|86404.4|21
1634234660000|2021-10-14 18:04:20|86454.6|86404.6|86455.2|86405.2|86456.7|86406.7|86453.4|86403.4|25
1634234670000|2021-10-14 18:04:30|86454.8|86404.8|86454.8|86404.8|86455.1|86405.1|86453.8|86403.8|28
1634234680000|2021-10-14 18:04:40|86455|86405|86456.1|86406.1|86458.2|86408.2|86453.9|86403.9|31
1634234690000|2021-10-14 18:04:50|86456.2|86406.2|86457|86407|86457|86407|86455.8|86405.8|28
1634234700000|2021-10-14 18:05:00|86457.1|86407.1|86458.6|86408.6|86459.2|86409.2|86456.7|86406.7|30
1634234710000|2021-10-14 18:05:10|86458.5|86408.5|86459.6|86409.6|86459.8|86409.8|86458.4|86408.4|23
1634234720000|2021-10-14 18:05:20|86459.5|86409.5|86459.4|86409.4|86459.6|86409.6|86459.4|86409.4|10
1634234730000|2021-10-14 18:05:30|86459.5|86409.5|86461.5|86411.5|86462.2|86412.2|86459.1|86409.1|20
1634234740000|2021-10-14 18:05:40|86461.4|86411.4|86459.9|86409.9|86461.7|86411.7|86459.7|86409.7|19
1634234750000|2021-10-14 18:05:50|86460.6|86410.6|86460.6|86410.6|86460.7|86410.7|86459.8|86409.8|19
1634234760000|2021-10-14 18:06:00|86460.7|86410.7|86462|86412|86462.3|86412.3|86460.5|86410.5|36
1634234770000|2021-10-14 18:06:10|86462.1|86412.1|86462.7|86412.7|86462.7|86412.7|86461.4|86411.4|15
1634234780000|2021-10-14 18:06:20|86462.5|86412.5|86461.7|86411.7|86462.9|86412.9|86461.7|86411.7|17
1634234790000|2021-10-14 18:06:30|86461.6|86411.6|86463.1|86413.1|86463.1|86413.1|86461.6|86411.6|27
1634234800000|2021-10-14 18:06:40|86463.3|86413.3|86462.6|86412.6|86463.5|86413.5|86462.3|86412.3|25
1634234810000|2021-10-14 18:06:50|86462.5|86412.5|86463|86413|86463.9|86413.9|86462.5|86412.5|21
1634234820000|2021-10-14 18:07:00|86462.8|86412.8|86465.6|86415.6|86466.4|86416.4|86462.6|86412.6|29
1634234830000|2021-10-14 18:07:10|86465.8|86415.8|86465.4|86415.4|86466.1|86416.1|86465.4|86415.4|18
1634234840000|2021-10-14 18:07:20|86466|86416|86465.3|86415.3|86466.8|86416.8|86465.2|86415.2|25
1634234850000|2021-10-14 18:07:30|86465.4|86415.4|86464.6|86414.6|86465.8|86415.8|86464.1|86414.1|13
1634234860000|2021-10-14 18:07:40|86464.5|86414.5|86466.4|86416.4|86467.2|86417.2|86464.5|86414.5|14
1634234870000|2021-10-14 18:07:50|86466.5|86416.5|86466.8|86416.8|86467.5|86417.5|86465.4|86415.4|25
1634234880000|2021-10-14 18:08:00|86466.7|86416.7|86467.5|86417.5|86468.8|86418.8|86466.4|86416.4|25
1634234890000|2021-10-14 18:08:10|86467.7|86417.7|86467.1|86417.1|86468.3|86418.3|86466.4|86416.4|21
1634234900000|2021-10-14 18:08:20|86466.9|86416.9|86468.4|86418.4|86468.5|86418.5|86465.8|86415.8|34
1634234910000|2021-10-14 18:08:30|86468.7|86418.7|86465.1|86415.1|86468.7|86418.7|86464|86414|35
1634234920000|2021-10-14 18:08:40|86466|86416|86464.8|86414.8|86467|86417|86464.5|86414.5|26
1634234930000|2021-10-14 18:08:50|86463.8|86413.8|86463.1|86413.1|86465.1|86415.1|86462.9|86412.9|23
1634234940000|2021-10-14 18:09:00|86462.9|86412.9|86460.9|86410.9|86463.6|86413.6|86460.8|86410.8|30
1634234950000|2021-10-14 18:09:10|86461|86411|86458.4|86408.4|86461.6|86411.6|86457.8|86407.8|34
1634234960000|2021-10-14 18:09:20|86458.3|86408.3|86459.4|86409.4|86459.8|86409.8|86458.3|86408.3|27
1634234970000|2021-10-14 18:09:30|86459.3|86409.3|86460.3|86410.3|86460.6|86410.6|86459.2|86409.2|28
1634234980000|2021-10-14 18:09:40|86460.5|86410.5|86460.1|86410.1|86460.7|86410.7|86459.8|86409.8|32
1634234990000|2021-10-14 18:09:50|86460|86410|86459.7|86409.7|86461|86411|86459.7|86409.7|22
1634235000000|2021-10-14 18:10:00|86460.6|86410.6|86457.3|86407.3|86460.7|86410.7|86456.4|86406.4|33
1634235010000|2021-10-14 18:10:10|86457.2|86407.2|86463.3|86413.3|86463.3|86413.3|86454.3|86404.3|40
1634235020000|2021-10-14 18:10:20|86464|86414|86464|86414|86466.1|86416.1|86463.7|86413.7|33
1634235030000|2021-10-14 18:10:30|86463.7|86413.7|86464.3|86414.3|86465.8|86415.8|86463.7|86413.7|24
1634235040000|2021-10-14 18:10:40|86465.9|86415.9|86466|86416|86466|86416|86464|86414|19
1634235050000|2021-10-14 18:10:50|86465.5|86415.5|86466.8|86416.8|86468.1|86418.1|86465.4|86415.4|24
1634235060000|2021-10-14 18:11:00|86466.7|86416.7|86467|86417|86468|86418|86465.6|86415.6|30
1634235070000|2021-10-14 18:11:10|86467.3|86417.3|86466.1|86416.1|86467.6|86417.6|86465.8|86415.8|29
1634235080000|2021-10-14 18:11:20|86465.8|86415.8|86465.6|86415.6|86466.9|86416.9|86465.2|86415.2|19
1634235090000|2021-10-14 18:11:30|86466.2|86416.2|86468.4|86418.4|86468.8|86418.8|86466.1|86416.1|27
1634235100000|2021-10-14 18:11:40|86468.6|86418.6|86470.8|86420.8|86472.9|86422.9|86468.5|86418.5|28
1634235110000|2021-10-14 18:11:50|86470.7|86420.7|86468.7|86418.7|86471.2|86421.2|86465.9|86415.9|37
1634235120000|2021-10-14 18:12:00|86468.6|86418.6|86467.9|86417.9|86469.7|86419.7|86466.9|86416.9|27
1634235130000|2021-10-14 18:12:10|86468|86418|86468.4|86418.4|86469|86419|86467.8|86417.8|19
1634235140000|2021-10-14 18:12:20|86468.5|86418.5|86469.7|86419.7|86470.8|86420.8|86468.2|86418.2|29
1634235150000|2021-10-14 18:12:30|86470.4|86420.4|86470.1|86420.1|86470.4|86420.4|86469.4|86419.4|25
1634235160000|2021-10-14 18:12:40|86470.3|86420.3|86468.6|86418.6|86470.6|86420.6|86468|86418|22
1634235170000|2021-10-14 18:12:50|86468.5|86418.5|86465.7|86415.7|86468.6|86418.6|86465.7|86415.7|27
1634235180000|2021-10-14 18:13:00|86465.4|86415.4|86465.6|86415.6|86467.6|86417.6|86465.4|86415.4|36
1634235190000|2021-10-14 18:13:10|86465.3|86415.3|86465.3|86415.3|86466.6|86416.6|86464.8|86414.8|22
1634235200000|2021-10-14 18:13:20|86465.1|86415.1|86465.4|86415.4|86466.4|86416.4|86464.4|86414.4|34
1634235210000|2021-10-14 18:13:30|86466|86416|86466.7|86416.7|86467.6|86417.6|86464.8|86414.8|28
1634235220000|2021-10-14 18:13:40|86466.9|86416.9|86466.3|86416.3|86468.1|86418.1|86465.8|86415.8|29
1634235230000|2021-10-14 18:13:50|86466|86416|86466|86416|86466.5|86416.5|86465.5|86415.5|26
1634235240000|2021-10-14 18:14:00|86466.4|86416.4|86467|86417|86467|86417|86466|86416|33
1634235250000|2021-10-14 18:14:10|86466.9|86416.9|86466.2|86416.2|86466.9|86416.9|86464.9|86414.9|33
1634235260000|2021-10-14 18:14:20|86466.1|86416.1|86466.5|86416.5|86467.1|86417.1|86465.4|86415.4|32
1634235270000|2021-10-14 18:14:30|86466.6|86416.6|86466.4|86416.4|86466.8|86416.8|86465.1|86415.1|24
1634235280000|2021-10-14 18:14:40|86466.1|86416.1|86466.6|86416.6|86466.7|86416.7|86464.8|86414.8|33
1634235290000|2021-10-14 18:14:50|86466.5|86416.5|86466.4|86416.4|86467.2|86417.2|86465.8|86415.8|19
1634235300000|2021-10-14 18:15:00|86466.5|86416.5|86468.7|86418.7|86468.8|86418.8|86465.4|86415.4|37
1634235310000|2021-10-14 18:15:10|86468.9|86418.9|86469.1|86419.1|86469.3|86419.3|86468.3|86418.3|21
1634235320000|2021-10-14 18:15:20|86469.2|86419.2|86467.1|86417.1|86469.5|86419.5|86465.5|86415.5|36
1634235330000|2021-10-14 18:15:30|86467.9|86417.9|86467.8|86417.8|86469.2|86419.2|86466.8|86416.8|42
1634235340000|2021-10-14 18:15:40|86467.9|86417.9|86461.7|86411.7|86469.2|86419.2|86461.7|86411.7|34
1634235350000|2021-10-14 18:15:50|86462|86412|86462.1|86412.1|86463.4|86413.4|86461.2|86411.2|28
1634235360000|2021-10-14 18:16:00|86462|86412|86461.2|86411.2|86462.8|86412.8|86461|86411|27
1634235370000|2021-10-14 18:16:10|86461.3|86411.3|86462.2|86412.2|86463.5|86413.5|86461.3|86411.3|28
1634235380000|2021-10-14 18:16:20|86462.7|86412.7|86463.1|86413.1|86463.5|86413.5|86461.9|86411.9|20
1634235390000|2021-10-14 18:16:30|86462.9|86412.9|86457.9|86407.9|86463.2|86413.2|86457.5|86407.5|40
1634235400000|2021-10-14 18:16:40|86458.4|86408.4|86458.3|86408.3|86458.6|86408.6|86457.3|86407.3|41
1634235410000|2021-10-14 18:16:50|86457.4|86407.4|86461.4|86411.4|86461.4|86411.4|86457.4|86407.4|36
1634235420000|2021-10-14 18:17:00|86461.1|86411.1|86460.5|86410.5|86461.3|86411.3|86460.4|86410.4|27
1634235430000|2021-10-14 18:17:10|86460.6|86410.6|86460.1|86410.1|86461.1|86411.1|86460|86410|23
1634235440000|2021-10-14 18:17:20|86460.4|86410.4|86461|86411|86462|86412|86460|86410|25
1634235450000|2021-10-14 18:17:30|86461.4|86411.4|86461.1|86411.1|86461.8|86411.8|86460.8|86410.8|20
1634235460000|2021-10-14 18:17:40|86460.9|86410.9|86461.6|86411.6|86462|86412|86460.6|86410.6|21
1634235470000|2021-10-14 18:17:50|86461.4|86411.4|86462.7|86412.7|86463|86413|86461.2|86411.2|23
1634235480000|2021-10-14 18:18:00|86463.1|86413.1|86461.4|86411.4|86463.1|86413.1|86460.5|86410.5|34
1634235490000|2021-10-14 18:18:10|86461.3|86411.3|86461.5|86411.5|86462.4|86412.4|86461.3|86411.3|20
1634235500000|2021-10-14 18:18:20|86461.7|86411.7|86460.9|86410.9|86461.7|86411.7|86460.9|86410.9|11
1634235510000|2021-10-14 18:18:30|86461|86411|86460.8|86410.8|86462.2|86412.2|86460.8|86410.8|22
1634235520000|2021-10-14 18:18:40|86461|86411|86462.6|86412.6|86463|86413|86460.6|86410.6|36
1634235530000|2021-10-14 18:18:50|86463.1|86413.1|86461.5|86411.5|86463.2|86413.2|86460.8|86410.8|25
1634235540000|2021-10-14 18:19:00|86461.3|86411.3|86463.3|86413.3|86464|86414|86460.1|86410.1|35
1634235550000|2021-10-14 18:19:10|86464.1|86414.1|86462.8|86412.8|86464.3|86414.3|86461.9|86411.9|34
1634235560000|2021-10-14 18:19:20|86461.9|86411.9|86462.8|86412.8|86463.3|86413.3|86461.5|86411.5|28
1634235570000|2021-10-14 18:19:30|86462.6|86412.6|86464.6|86414.6|86464.6|86414.6|86461.8|86411.8|35
1634235580000|2021-10-14 18:19:40|86464.4|86414.4|86465.1|86415.1|86465.1|86415.1|86464.2|86414.2|13
1634235590000|2021-10-14 18:19:50|86465.4|86415.4|86463.8|86413.8|86465.4|86415.4|86462|86412|24
1634235600000|2021-10-14 18:20:00|86463.7|86413.7|86463.2|86413.2|86464.1|86414.1|86462.5|86412.5|20
1634235610000|2021-10-14 18:20:10|86463.4|86413.4|86461.4|86411.4|86463.6|86413.6|86460.7|86410.7|28
1634235620000|2021-10-14 18:20:20|86461|86411|86459.4|86409.4|86461.8|86411.8|86459|86409|37
1634235630000|2021-10-14 18:20:30|86459.6|86409.6|86456.5|86406.5|86459.9|86409.9|86455.5|86405.5|39
1634235640000|2021-10-14 18:20:40|86456.9|86406.9|86456.3|86406.3|86457.2|86407.2|86455.1|86405.1|34
1634235650000|2021-10-14 18:20:50|86456.4|86406.4|86457.1|86407.1|86457.5|86407.5|86455.6|86405.6|36
1634235660000|2021-10-14 18:21:00|86456.7|86406.7|86459.2|86409.2|86459.6|86409.6|86456.6|86406.6|26
1634235670000|2021-10-14 18:21:10|86459.1|86409.1|86461|86411|86461|86411|86456.7|86406.7|26
1634235680000|2021-10-14 18:21:20|86461.5|86411.5|86461.1|86411.1|86461.7|86411.7|86459.4|86409.4|40
1634235690000|2021-10-14 18:21:30|86461.5|86411.5|86461.4|86411.4|86461.7|86411.7|86459.7|86409.7|36
1634235700000|2021-10-14 18:21:40|86461.2|86411.2|86458.1|86408.1|86461.7|86411.7|86457.1|86407.1|42
1634235710000|2021-10-14 18:21:50|86458.8|86408.8|86459.5|86409.5|86459.8|86409.8|86458.1|86408.1|24
1634235720000|2021-10-14 18:22:00|86459.4|86409.4|86461.2|86411.2|86461.5|86411.5|86458.3|86408.3|41
1634235730000|2021-10-14 18:22:10|86460.9|86410.9|86458.8|86408.8|86461.2|86411.2|86457.4|86407.4|36
1634235740000|2021-10-14 18:22:20|86458.6|86408.6|86458.4|86408.4|86458.9|86408.9|86457.7|86407.7|18
1634235750000|2021-10-14 18:22:30|86458.3|86408.3|86457.9|86407.9|86458.8|86408.8|86457|86407|24
1634235760000|2021-10-14 18:22:40|86457.8|86407.8|86459|86409|86459.2|86409.2|86457.4|86407.4|18
1634235770000|2021-10-14 18:22:50|86458.7|86408.7|86458.8|86408.8|86459.4|86409.4|86458.5|86408.5|27
1634235780000|2021-10-14 18:23:00|86458.7|86408.7|86459|86409|86459.1|86409.1|86458.2|86408.2|12
1634235790000|2021-10-14 18:23:10|86458.8|86408.8|86459|86409|86459.3|86409.3|86457.9|86407.9|33
1634235800000|2021-10-14 18:23:20|86458.9|86408.9|86460.3|86410.3|86460.3|86410.3|86458.5|86408.5|23
1634235810000|2021-10-14 18:23:30|86460.2|86410.2|86458.9|86408.9|86460.2|86410.2|86457.9|86407.9|30
1634235820000|2021-10-14 18:23:40|86459|86409|86458.3|86408.3|86459.5|86409.5|86458|86408|24
1634235830000|2021-10-14 18:23:50|86458.2|86408.2|86459.1|86409.1|86460|86410|86458.2|86408.2|25
1634235840000|2021-10-14 18:24:00|86459.3|86409.3|86457.4|86407.4|86459.4|86409.4|86456.7|86406.7|30
1634235850000|2021-10-14 18:24:10|86457.8|86407.8|86458.4|86408.4|86458.7|86408.7|86457.4|86407.4|20
1634235860000|2021-10-14 18:24:20|86458.3|86408.3|86458.7|86408.7|86459.1|86409.1|86457|86407|21
1634235870000|2021-10-14 18:24:30|86458.8|86408.8|86457.5|86407.5|86460.4|86410.4|86456.6|86406.6|45
1634235880000|2021-10-14 18:24:40|86457.7|86407.7|86456.4|86406.4|86457.7|86407.7|86455|86405|38
1634235890000|2021-10-14 18:24:50|86456.2|86406.2|86454.6|86404.6|86456.2|86406.2|86454.2|86404.2|34
1634235900000|2021-10-14 18:25:00|86454.5|86404.5|86454.1|86404.1|86455.1|86405.1|86453.9|86403.9|27
1634235910000|2021-10-14 18:25:10|86454.4|86404.4|86455.7|86405.7|86455.9|86405.9|86453.7|86403.7|40
1634235920000|2021-10-14 18:25:20|86455.8|86405.8|86456.3|86406.3|86456.4|86406.4|86455.3|86405.3|31
1634235930000|2021-10-14 18:25:30|86456.4|86406.4|86454.9|86404.9|86456.4|86406.4|86454.3|86404.3|24
1634235940000|2021-10-14 18:25:40|86454.8|86404.8|86453.9|86403.9|86454.8|86404.8|86452.9|86402.9|29
1634235950000|2021-10-14 18:25:50|86453.5|86403.5|86454.3|86404.3|86454.4|86404.4|86452.9|86402.9|26
1634235960000|2021-10-14 18:26:00|86455.2|86405.2|86452.5|86402.5|86455.3|86405.3|86452.5|86402.5|29
1634235970000|2021-10-14 18:26:10|86452.7|86402.7|86453.5|86403.5|86453.8|86403.8|86452.6|86402.6|26
1634235980000|2021-10-14 18:26:20|86453.7|86403.7|86453.8|86403.8|86455.1|86405.1|86451.5|86401.5|34
1634235990000|2021-10-14 18:26:30|86453.5|86403.5|86453.4|86403.4|86454|86404|86452.8|86402.8|38
1634236000000|2021-10-14 18:26:40|86453.6|86403.6|86452.7|86402.7|86453.6|86403.6|86450.8|86400.8|33
1634236010000|2021-10-14 18:26:50|86453.1|86403.1|86455.5|86405.5|86455.6|86405.6|86452.1|86402.1|31
1634236020000|2021-10-14 18:27:00|86455.3|86405.3|86454.9|86404.9|86455.8|86405.8|86454|86404|35
1634236030000|2021-10-14 18:27:10|86455|86405|86453.9|86403.9|86455.1|86405.1|86453|86403|29
1634236040000|2021-10-14 18:27:20|86453.7|86403.7|86454.3|86404.3|86454.4|86404.4|86453.4|86403.4|27
1634236050000|2021-10-14 18:27:30|86454.2|86404.2|86451.5|86401.5|86454.4|86404.4|86451.1|86401.1|32
1634236060000|2021-10-14 18:27:40|86451.2|86401.2|86452.5|86402.5|86452.9|86402.9|86450.7|86400.7|27
1634236070000|2021-10-14 18:27:50|86452.2|86402.2|86450.9|86400.9|86452.8|86402.8|86450.9|86400.9|39
1634236080000|2021-10-14 18:28:00|86450.6|86400.6|86451.2|86401.2|86451.4|86401.4|86449.3|86399.3|37
1634236090000|2021-10-14 18:28:10|86451|86401|86452.2|86402.2|86452.3|86402.3|86450.6|86400.6|27
1634236100000|2021-10-14 18:28:20|86452.3|86402.3|86452.8|86402.8|86454.3|86404.3|86451.8|86401.8|39
1634236110000|2021-10-14 18:28:30|86451.9|86401.9|86453.4|86403.4|86453.5|86403.5|86450.8|86400.8|26
1634236120000|2021-10-14 18:28:40|86452.2|86402.2|86453.8|86403.8|86454.5|86404.5|86452|86402|41
1634236130000|2021-10-14 18:28:50|86453.6|86403.6|86453.5|86403.5|86454.5|86404.5|86452.8|86402.8|35
1634236140000|2021-10-14 18:29:00|86452.4|86402.4|86452.7|86402.7|86454.3|86404.3|86451.6|86401.6|37
1634236150000|2021-10-14 18:29:10|86452.9|86402.9|86454.1|86404.1|86454.5|86404.5|86452.8|86402.8|36
1634236160000|2021-10-14 18:29:20|86454.3|86404.3|86453.9|86403.9|86454.6|86404.6|86453.1|86403.1|41
1634236170000|2021-10-14 18:29:30|86453.8|86403.8|86456|86406|86458.1|86408.1|86453.2|86403.2|45
1634236180000|2021-10-14 18:29:40|86455.8|86405.8|86456.6|86406.6|86456.9|86406.9|86455.8|86405.8|45
1634236190000|2021-10-14 18:29:50|86456.5|86406.5|86456|86406|86456.8|86406.8|86454.8|86404.8|25
1634236200000|2021-10-14 18:30:00|86456.1|86406.1|86458.5|86408.5|86459|86409|86455.8|86405.8|24
1634236210000|2021-10-14 18:30:10|86458.7|86408.7|86458.2|86408.2|86459.1|86409.1|86457.8|86407.8|24
1634236220000|2021-10-14 18:30:20|86458.3|86408.3|86458.4|86408.4|86458.9|86408.9|86457.7|86407.7|18
1634236230000|2021-10-14 18:30:30|86458.5|86408.5|86459.4|86409.4|86459.8|86409.8|86457.4|86407.4|23
1634236240000|2021-10-14 18:30:40|86459.1|86409.1|86460.9|86410.9|86461.2|86411.2|86459.1|86409.1|12
1634236250000|2021-10-14 18:30:50|86460.8|86410.8|86458.9|86408.9|86461.4|86411.4|86457.8|86407.8|33
1634236260000|2021-10-14 18:31:00|86458.5|86408.5|86458.9|86408.9|86459.6|86409.6|86458.4|86408.4|23
1634236270000|2021-10-14 18:31:10|86459.3|86409.3|86458.6|86408.6|86459.7|86409.7|86458.5|86408.5|24
1634236280000|2021-10-14 18:31:20|86458.9|86408.9|86458.6|86408.6|86460.7|86410.7|86457.5|86407.5|36
1634236290000|2021-10-14 18:31:30|86458.1|86408.1|86459.3|86409.3|86459.7|86409.7|86457.2|86407.2|27
1634236300000|2021-10-14 18:31:40|86459.6|86409.6|86459.4|86409.4|86459.9|86409.9|86458.9|86408.9|30
1634236310000|2021-10-14 18:31:50|86459.5|86409.5|86458.9|86408.9|86459.6|86409.6|86457.9|86407.9|26
1634236320000|2021-10-14 18:32:00|86459.1|86409.1|86459|86409|86459.6|86409.6|86458.9|86408.9|15
1634236330000|2021-10-14 18:32:10|86459.3|86409.3|86456.6|86406.6|86459.3|86409.3|86456.1|86406.1|18
1634236340000|2021-10-14 18:32:20|86456.5|86406.5|86457.6|86407.6|86457.8|86407.8|86455.6|86405.6|34
1634236350000|2021-10-14 18:32:30|86457.9|86407.9|86457.6|86407.6|86458.2|86408.2|86456.4|86406.4|34
1634236360000|2021-10-14 18:32:40|86457.9|86407.9|86459.2|86409.2|86459.3|86409.3|86457.6|86407.6|15
1634236370000|2021-10-14 18:32:50|86459.4|86409.4|86457.8|86407.8|86459.8|86409.8|86457|86407|22
1634236380000|2021-10-14 18:33:00|86457.9|86407.9|86459.2|86409.2|86459.7|86409.7|86457.5|86407.5|39
1634236390000|2021-10-14 18:33:10|86459.3|86409.3|86456.6|86406.6|86459.8|86409.8|86455.8|86405.8|29
1634236400000|2021-10-14 18:33:20|86456.8|86406.8|86454.9|86404.9|86457.5|86407.5|86454.6|86404.6|28
1634236410000|2021-10-14 18:33:30|86455.1|86405.1|86455.3|86405.3|86455.6|86405.6|86454.3|86404.3|31
1634236420000|2021-10-14 18:33:40|86455.9|86405.9|86454.7|86404.7|86456|86406|86454.5|86404.5|16
1634236430000|2021-10-14 18:33:50|86455|86405|86459|86409|86459.9|86409.9|86454.9|86404.9|33
1634236440000|2021-10-14 18:34:00|86458.8|86408.8|86459.3|86409.3|86459.8|86409.8|86458.7|86408.7|37
1634236450000|2021-10-14 18:34:10|86459.9|86409.9|86458.9|86408.9|86460.1|86410.1|86458.5|86408.5|24
1634236460000|2021-10-14 18:34:20|86458.8|86408.8|86457.2|86407.2|86459.7|86409.7|86456.3|86406.3|32
1634236470000|2021-10-14 18:34:30|86457.1|86407.1|86457.8|86407.8|86458.1|86408.1|86456.5|86406.5|21
1634236480000|2021-10-14 18:34:40|86457.9|86407.9|86455|86405|86458.3|86408.3|86454.7|86404.7|23
1634236490000|2021-10-14 18:34:50|86455.6|86405.6|86455.8|86405.8|86456.4|86406.4|86455|86405|27
1634236500000|2021-10-14 18:35:00|86455.5|86405.5|86456.2|86406.2|86456.2|86406.2|86455.1|86405.1|27
1634236510000|2021-10-14 18:35:10|86456.1|86406.1|86457|86407|86457.2|86407.2|86455.5|86405.5|17
1634236520000|2021-10-14 18:35:20|86456.8|86406.8|86457|86407|86457|86407|86454.4|86404.4|27
1634236530000|2021-10-14 18:35:30|86456.6|86406.6|86456.5|86406.5|86457.1|86407.1|86456.2|86406.2|18
1634236540000|2021-10-14 18:35:40|86456.4|86406.4|86456.1|86406.1|86456.7|86406.7|86455.1|86405.1|20
1634236550000|2021-10-14 18:35:50|86455.7|86405.7|86456.8|86406.8|86457.3|86407.3|86455.6|86405.6|32
1634236560000|2021-10-14 18:36:00|86457.4|86407.4|86458.6|86408.6|86458.6|86408.6|86457|86407|26
1634236570000|2021-10-14 18:36:10|86458|86408|86456.2|86406.2|86458.5|86408.5|86456.1|86406.1|25
1634236580000|2021-10-14 18:36:20|86456.4|86406.4|86456.6|86406.6|86457|86407|86456.1|86406.1|18
1634236590000|2021-10-14 18:36:30|86456.4|86406.4|86454.6|86404.6|86456.4|86406.4|86454.2|86404.2|18
1634236600000|2021-10-14 18:36:40|86455.1|86405.1|86455.5|86405.5|86456.1|86406.1|86455.1|86405.1|27
1634236610000|2021-10-14 18:36:50|86456|86406|86456.1|86406.1|86456.5|86406.5|86455.5|86405.5|24
1634236620000|2021-10-14 18:37:00|86456|86406|86454.3|86404.3|86456.9|86406.9|86454.3|86404.3|12
1634236630000|2021-10-14 18:37:10|86454.5|86404.5|86457.6|86407.6|86457.7|86407.7|86454.5|86404.5|23
1634236640000|2021-10-14 18:37:20|86457.9|86407.9|86455.2|86405.2|86458.5|86408.5|86455.2|86405.2|12
1634236650000|2021-10-14 18:37:30|86455.7|86405.7|86454.2|86404.2|86457.9|86407.9|86453.4|86403.4|32
1634236660000|2021-10-14 18:37:40|86454.8|86404.8|86453.9|86403.9|86455.3|86405.3|86452.8|86402.8|31
1634236670000|2021-10-14 18:37:50|86454|86404|86453.6|86403.6|86454.4|86404.4|86453.5|86403.5|13
1634236680000|2021-10-14 18:38:00|86453.9|86403.9|86451.6|86401.6|86454.6|86404.6|86450.6|86400.6|46
1634236690000|2021-10-14 18:38:10|86452|86402|86452.3|86402.3|86453|86403|86452|86402|30
1634236700000|2021-10-14 18:38:20|86452.2|86402.2|86451.6|86401.6|86452.3|86402.3|86451.6|86401.6|25
1634236710000|2021-10-14 18:38:30|86451.7|86401.7|86450.4|86400.4|86452.2|86402.2|86448.6|86398.6|43
1634236720000|2021-10-14 18:38:40|86450.2|86400.2|86450.6|86400.6|86450.6|86400.6|86448.9|86398.9|31
1634236730000|2021-10-14 18:38:50|86450.9|86400.9|86451.9|86401.9|86453.1|86403.1|86450.9|86400.9|25
1634236740000|2021-10-14 18:39:00|86452|86402|86450.8|86400.8|86452.9|86402.9|86450.4|86400.4|38
1634236750000|2021-10-14 18:39:10|86450.6|86400.6|86451|86401|86451.5|86401.5|86450.6|86400.6|35
1634236760000|2021-10-14 18:39:20|86451.2|86401.2|86452.9|86402.9|86453.7|86403.7|86450.5|86400.5|35
1634236770000|2021-10-14 18:39:30|86452.8|86402.8|86453.7|86403.7|86455.1|86405.1|86452.7|86402.7|35
1634236780000|2021-10-14 18:39:40|86453.8|86403.8|86453.5|86403.5|86453.9|86403.9|86452.7|86402.7|27
1634236790000|2021-10-14 18:39:50|86453.4|86403.4|86453.2|86403.2|86454.6|86404.6|86452.7|86402.7|26
1634236800000|2021-10-14 18:40:00|86453.3|86403.3|86452.4|86402.4|86453.6|86403.6|86451.7|86401.7|29
1634236810000|2021-10-14 18:40:10|86452.5|86402.5|86452.7|86402.7|86452.9|86402.9|86451.5|86401.5|35
1634236820000|2021-10-14 18:40:20|86453.5|86403.5|86452.7|86402.7|86454.4|86404.4|86452.7|86402.7|30
1634236830000|2021-10-14 18:40:30|86452.8|86402.8|86453.5|86403.5|86453.6|86403.6|86451.9|86401.9|36
1634236840000|2021-10-14 18:40:40|86453.3|86403.3|86452.1|86402.1|86455.4|86405.4|86452.1|86402.1|32
1634236850000|2021-10-14 18:40:50|86452|86402|86451.7|86401.7|86452.7|86402.7|86450.8|86400.8|37
1634236860000|2021-10-14 18:41:00|86451.8|86401.8|86450.2|86400.2|86452.1|86402.1|86450.2|86400.2|35
1634236870000|2021-10-14 18:41:10|86450.7|86400.7|86450.5|86400.5|86450.7|86400.7|86449.8|86399.8|28
1634236880000|2021-10-14 18:41:20|86450.4|86400.4|86448.4|86398.4|86450.7|86400.7|86448.2|86398.2|17
1634236890000|2021-10-14 18:41:30|86448.8|86398.8|86447.2|86397.2|86449.1|86399.1|86447.2|86397.2|16
1634236900000|2021-10-14 18:41:40|86448.5|86398.5|86448|86398|86448.5|86398.5|86447.2|86397.2|24
1634236910000|2021-10-14 18:41:50|86447.7|86397.7|86450.2|86400.2|86450.9|86400.9|86447.3|86397.3|34
1634236920000|2021-10-14 18:42:00|86450.4|86400.4|86446|86396|86450.7|86400.7|86446|86396|39
1634236930000|2021-10-14 18:42:10|86446.6|86396.6|86446|86396|86447.5|86397.5|86444.4|86394.4|40
1634236940000|2021-10-14 18:42:20|86446.4|86396.4|86446.4|86396.4|86447.1|86397.1|86445.7|86395.7|16
1634236950000|2021-10-14 18:42:30|86447.1|86397.1|86447.7|86397.7|86447.7|86397.7|86446.4|86396.4|19
1634236960000|2021-10-14 18:42:40|86447.3|86397.3|86444.7|86394.7|86447.7|86397.7|86444.1|86394.1|29
1634236970000|2021-10-14 18:42:50|86444.5|86394.5|86445.7|86395.7|86445.9|86395.9|86443.5|86393.5|44
1634236980000|2021-10-14 18:43:00|86445.8|86395.8|86440.5|86390.5|86446|86396|86440|86390|44
1634236990000|2021-10-14 18:43:10|86440.6|86390.6|86443.9|86393.9|86443.9|86393.9|86440.4|86390.4|38
1634237000000|2021-10-14 18:43:20|86443.8|86393.8|86444.2|86394.2|86444.9|86394.9|86442.4|86392.4|44
1634237010000|2021-10-14 18:43:30|86444.3|86394.3|86445.7|86395.7|86446.2|86396.2|86444|86394|23
1634237020000|2021-10-14 18:43:40|86445.8|86395.8|86446|86396|86446.4|86396.4|86445.2|86395.2|24
1634237030000|2021-10-14 18:43:50|86445.8|86395.8|86446.3|86396.3|86447.1|86397.1|86445|86395|25
1634237040000|2021-10-14 18:44:00|86446.4|86396.4|86446.2|86396.2|86446.4|86396.4|86445.1|86395.1|27
1634237050000|2021-10-14 18:44:10|86445.5|86395.5|86445.7|86395.7|86446.8|86396.8|86444.9|86394.9|38
1634237060000|2021-10-14 18:44:20|86445.6|86395.6|86445.3|86395.3|86447.3|86397.3|86444.4|86394.4|28
1634237070000|2021-10-14 18:44:30|86445.2|86395.2|86446.9|86396.9|86447|86397|86444.3|86394.3|37
1634237080000|2021-10-14 18:44:40|86447|86397|86445.6|86395.6|86447|86397|86445.1|86395.1|24
1634237090000|2021-10-14 18:44:50|86446|86396|86444.8|86394.8|86446.1|86396.1|86444.8|86394.8|25
1634237100000|2021-10-14 18:45:00|86444.9|86394.9|86445.3|86395.3|86445.7|86395.7|86444.1|86394.1|34
1634237110000|2021-10-14 18:45:10|86444.8|86394.8|86444.5|86394.5|86445.9|86395.9|86444.2|86394.2|24
1634237120000|2021-10-14 18:45:20|86444.7|86394.7|86445.3|86395.3|86445.7|86395.7|86440.6|86390.6|18
1634237130000|2021-10-14 18:45:30|86445.4|86395.4|86447|86397|86448.2|86398.2|86444|86394|33
1634237140000|2021-10-14 18:45:40|86447.1|86397.1|86445.1|86395.1|86447.7|86397.7|86445.1|86395.1|25
1634237150000|2021-10-14 18:45:50|86445.2|86395.2|86445.1|86395.1|86446.2|86396.2|86444.9|86394.9|15
1634237160000|2021-10-14 18:46:00|86445|86395|86445.7|86395.7|86445.7|86395.7|86444.4|86394.4|15
1634237170000|2021-10-14 18:46:10|86445|86395|86445.2|86395.2|86445.4|86395.4|86444.5|86394.5|17
1634237180000|2021-10-14 18:46:20|86444.7|86394.7|86444.2|86394.2|86445.8|86395.8|86443.4|86393.4|23
1634237190000|2021-10-14 18:46:30|86444.4|86394.4|86443.9|86393.9|86444.6|86394.6|86443.6|86393.6|17
1634237200000|2021-10-14 18:46:40|86444|86394|86444.3|86394.3|86444.9|86394.9|86443.7|86393.7|15
1634237210000|2021-10-14 18:46:50|86444.2|86394.2|86445.1|86395.1|86445.5|86395.5|86444.2|86394.2|29
1634237220000|2021-10-14 18:47:00|86445.3|86395.3|86445.9|86395.9|86446.3|86396.3|86443.2|86393.2|33
1634237230000|2021-10-14 18:47:10|86445.7|86395.7|86443|86393|86445.7|86395.7|86442.3|86392.3|34
1634237240000|2021-10-14 18:47:20|86443.1|86393.1|86442.6|86392.6|86443.1|86393.1|86441.8|86391.8|17
1634237250000|2021-10-14 18:47:30|86442.4|86392.4|86446.7|86396.7|86446.9|86396.9|86441.7|86391.7|44
1634237260000|2021-10-14 18:47:40|86446.1|86396.1|86444.1|86394.1|86446.5|86396.5|86443.4|86393.4|31
1634237270000|2021-10-14 18:47:50|86444.7|86394.7|86444|86394|86444.9|86394.9|86443|86393|19
1634237280000|2021-10-14 18:48:00|86444.5|86394.5|86439.7|86389.7|86445|86395|86437.8|86387.8|44
1634237290000|2021-10-14 18:48:10|86439.9|86389.9|86442.4|86392.4|86442.9|86392.9|86439.9|86389.9|39
1634237300000|2021-10-14 18:48:20|86441.4|86391.4|86441.5|86391.5|86442.7|86392.7|86439.1|86389.1|41
1634237310000|2021-10-14 18:48:30|86441.4|86391.4|86441.8|86391.8|86441.9|86391.9|86440.7|86390.7|15
1634237320000|2021-10-14 18:48:40|86441.7|86391.7|86442.3|86392.3|86442.6|86392.6|86440.8|86390.8|23
1634237330000|2021-10-14 18:48:50|86442|86392|86438.9|86388.9|86442|86392|86438.9|86388.9|14
1634237340000|2021-10-14 18:49:00|86439.1|86389.1|86439.8|86389.8|86440.7|86390.7|86439|86389|23
1634237350000|2021-10-14 18:49:10|86439.4|86389.4|86441|86391|86443.6|86393.6|86439.4|86389.4|41
1634237360000|2021-10-14 18:49:20|86441.7|86391.7|86436|86386|86442.6|86392.6|86436|86386|20
1634237370000|2021-10-14 18:49:30|86435.9|86385.9|86437.8|86387.8|86437.8|86387.8|86435.9|86385.9|29
1634237380000|2021-10-14 18:49:40|86437.5|86387.5|86437.1|86387.1|86437.8|86387.8|86437|86387|20
1634237390000|2021-10-14 18:49:50|86437.3|86387.3|86437.5|86387.5|86437.5|86387.5|86436.8|86386.8|13
1634237400000|2021-10-14 18:50:00|86437.4|86387.4|86436.9|86386.9|86437.7|86387.7|86435.9|86385.9|28
1634237410000|2021-10-14 18:50:10|86436.2|86386.2|86435.7|86385.7|86437.3|86387.3|86435|86385|31
1634237420000|2021-10-14 18:50:20|86434.5|86384.5|86434.6|86384.6|86435|86385|86433.4|86383.4|20
1634237430000|2021-10-14 18:50:30|86434.7|86384.7|86436.7|86386.7|86436.7|86386.7|86434.5|86384.5|15
1634237440000|2021-10-14 18:50:40|86436.6|86386.6|86436.5|86386.5|86436.7|86386.7|86435.9|86385.9|19
1634237450000|2021-10-14 18:50:50|86436.2|86386.2|86437|86387|86437.2|86387.2|86435.8|86385.8|22
1634237460000|2021-10-14 18:51:00|86436.9|86386.9|86435.4|86385.4|86437.2|86387.2|86435.2|86385.2|28
1634237470000|2021-10-14 18:51:10|86435.6|86385.6|86432.9|86382.9|86436.8|86386.8|86432.9|86382.9|36
1634237480000|2021-10-14 18:51:20|86433.5|86383.5|86433.5|86383.5|86433.7|86383.7|86432.8|86382.8|19
1634237490000|2021-10-14 18:51:30|86433.4|86383.4|86433|86383|86433.6|86383.6|86432.7|86382.7|16
1634237500000|2021-10-14 18:51:40|86433.1|86383.1|86425.1|86375.1|86433.6|86383.6|86425|86375|34
1634237510000|2021-10-14 18:51:50|86424.5|86374.5|86426.3|86376.3|86427.2|86377.2|86424.5|86374.5|24
1634237520000|2021-10-14 18:52:00|86427.1|86377.1|86426.8|86376.8|86427.3|86377.3|86425.1|86375.1|31
1634237530000|2021-10-14 18:52:10|86426.6|86376.6|86427.9|86377.9|86428.5|86378.5|86426.5|86376.5|34
1634237540000|2021-10-14 18:52:20|86427|86377|86426.2|86376.2|86427.3|86377.3|86426.1|86376.1|27
1634237550000|2021-10-14 18:52:30|86426.5|86376.5|86425.5|86375.5|86427|86377|86424.4|86374.4|29
1634237560000|2021-10-14 18:52:40|86424.7|86374.7|86426.2|86376.2|86426.3|86376.3|86424.4|86374.4|29
1634237570000|2021-10-14 18:52:50|86425.8|86375.8|86426.5|86376.5|86426.8|86376.8|86425.5|86375.5|17
1634237580000|2021-10-14 18:53:00|86426.4|86376.4|86424.3|86374.3|86426.4|86376.4|86424|86374|28
1634237590000|2021-10-14 18:53:10|86424.5|86374.5|86424.5|86374.5|86425.3|86375.3|86424.2|86374.2|24
1634237600000|2021-10-14 18:53:20|86424.1|86374.1|86423.2|86373.2|86425|86375|86421.8|86371.8|32
1634237610000|2021-10-14 18:53:30|86423.1|86373.1|86421.4|86371.4|86423.3|86373.3|86421.2|86371.2|32
1634237620000|2021-10-14 18:53:40|86421.5|86371.5|86422.2|86372.2|86422.9|86372.9|86421.4|86371.4|22
1634237630000|2021-10-14 18:53:50|86422.3|86372.3|86422.2|86372.2|86423|86373|86422.1|86372.1|30
1634237640000|2021-10-14 18:54:00|86422.3|86372.3|86422.2|86372.2|86423|86373|86421.6|86371.6|34
1634237650000|2021-10-14 18:54:10|86422.4|86372.4|86422.6|86372.6|86423|86373|86421.6|86371.6|25
1634237660000|2021-10-14 18:54:20|86422.4|86372.4|86422|86372|86423.1|86373.1|86421.5|86371.5|30
1634237670000|2021-10-14 18:54:30|86421.5|86371.5|86422.1|86372.1|86422.4|86372.4|86420.6|86370.6|38
1634237680000|2021-10-14 18:54:40|86422|86372|86422.7|86372.7|86422.9|86372.9|86421.8|86371.8|35
1634237690000|2021-10-14 18:54:50|86423|86373|86418|86368|86423.2|86373.2|86417.1|86367.1|48
1634237700000|2021-10-14 18:55:00|86418.6|86368.6|86416.4|86366.4|86418.6|86368.6|86414.6|86364.6|35
1634237710000|2021-10-14 18:55:10|86416.3|86366.3|86417.8|86367.8|86418.1|86368.1|86415.3|86365.3|30
1634237720000|2021-10-14 18:55:20|86418.1|86368.1|86418.6|86368.6|86419.4|86369.4|86417.8|86367.8|44
1634237730000|2021-10-14 18:55:30|86418.7|86368.7|86420.1|86370.1|86420.1|86370.1|86418.5|86368.5|37
1634237740000|2021-10-14 18:55:40|86420.5|86370.5|86419.3|86369.3|86420.5|86370.5|86418.9|86368.9|24
1634237750000|2021-10-14 18:55:50|86419|86369|86418.3|86368.3|86419.3|86369.3|86418.2|86368.2|23
1634237760000|2021-10-14 18:56:00|86418.4|86368.4|86417.9|86367.9|86419.4|86369.4|86417.3|86367.3|29
1634237770000|2021-10-14 18:56:10|86417.8|86367.8|86419.4|86369.4|86419.4|86369.4|86417.8|86367.8|34
1634237780000|2021-10-14 18:56:20|86419.5|86369.5|86416.5|86366.5|86419.5|86369.5|86416.5|86366.5|32
1634237790000|2021-10-14 18:56:30|86416.3|86366.3|86416.2|86366.2|86416.7|86366.7|86415|86365|38
1634237800000|2021-10-14 18:56:40|86416.1|86366.1|86414.9|86364.9|86416.9|86366.9|86414.4|86364.4|42
1634237810000|2021-10-14 18:56:50|86415|86365|86413|86363|86416.2|86366.2|86413|86363|40
1634237820000|2021-10-14 18:57:00|86412.4|86362.4|86416.6|86366.6|86417.3|86367.3|86412.4|86362.4|42
1634237830000|2021-10-14 18:57:10|86416.3|86366.3|86417.2|86367.2|86418|86368|86416.3|86366.3|42
1634237840000|2021-10-14 18:57:20|86418.2|86368.2|86414.2|86364.2|86418.2|86368.2|86414.1|86364.1|33
1634237850000|2021-10-14 18:57:30|86412.2|86362.2|86412.7|86362.7|86413|86363|86411.8|86361.8|32
1634237860000|2021-10-14 18:57:40|86412.5|86362.5|86410.6|86360.6|86414.7|86364.7|86410|86360|35
1634237870000|2021-10-14 18:57:50|86410.7|86360.7|86410.9|86360.9|86411.5|86361.5|86409.9|86359.9|43
1634237880000|2021-10-14 18:58:00|86411|86361|86411.6|86361.6|86412|86362|86409.9|86359.9|40
1634237890000|2021-10-14 18:58:10|86411.7|86361.7|86408.2|86358.2|86412|86362|86408|86358|36
1634237900000|2021-10-14 18:58:20|86408|86358|86409.8|86359.8|86412.8|86362.8|86408|86358|53
1634237910000|2021-10-14 18:58:30|86408.8|86358.8|86408.7|86358.7|86408.8|86358.8|86406.6|86356.6|38
1634237920000|2021-10-14 18:58:40|86408.8|86358.8|86405.3|86355.3|86408.8|86358.8|86404.3|86354.3|44
1634237930000|2021-10-14 18:58:50|86405|86355|86399.6|86349.6|86405.5|86355.5|86399.5|86349.5|48
1634237940000|2021-10-14 18:59:00|86399.5|86349.5|86399.5|86349.5|86401.7|86351.7|86399|86349|49
1634237950000|2021-10-14 18:59:10|86399.4|86349.4|86399|86349|86400.4|86350.4|86397.6|86347.6|48
1634237960000|2021-10-14 18:59:20|86398.9|86348.9|86396.8|86346.8|86402.6|86352.6|86395.9|86345.9|58
1634237970000|2021-10-14 18:59:30|86396.5|86346.5|86393.3|86343.3|86397|86347|86392.7|86342.7|54
1634237980000|2021-10-14 18:59:40|86393.1|86343.1|86380|86330|86394.3|86344.3|86379.5|86329.5|54
1634237990000|2021-10-14 18:59:50|86380.3|86330.3|86380|86330|86380.9|86330.9|86379.4|86329.4|47
1634238000000|2021-10-14 19:00:00|86380.5|86330.5|86380.5|86330.5|86380.7|86330.7|86378.7|86328.7|45
1634238010000|2021-10-14 19:00:10|86380.2|86330.2|86384|86334|86384|86334|86379.9|86329.9|39
1634238020000|2021-10-14 19:00:20|86383.9|86333.9|86380.5|86330.5|86384.7|86334.7|86379.7|86329.7|61
1634238030000|2021-10-14 19:00:30|86380.4|86330.4|86382.3|86332.3|86383.3|86333.3|86379.9|86329.9|41
1634238040000|2021-10-14 19:00:40|86382.1|86332.1|86382|86332|86383.3|86333.3|86381.6|86331.6|29
1634238050000|2021-10-14 19:00:50|86381.6|86331.6|86382.3|86332.3|86383.3|86333.3|86381.6|86331.6|34
1634238060000|2021-10-14 19:01:00|86382.4|86332.4|86385.8|86335.8|86386.4|86336.4|86382.4|86332.4|48
1634238070000|2021-10-14 19:01:10|86385.7|86335.7|86384.4|86334.4|86388.3|86338.3|86384.2|86334.2|39
1634238080000|2021-10-14 19:01:20|86385.3|86335.3|86387|86337|86388.4|86338.4|86384.9|86334.9|45
1634238090000|2021-10-14 19:01:30|86386.8|86336.8|86387.4|86337.4|86388.2|86338.2|86386.7|86336.7|41
1634238100000|2021-10-14 19:01:40|86387.2|86337.2|86388.1|86338.1|86388.6|86338.6|86386.3|86336.3|37
1634238110000|2021-10-14 19:01:50|86387.7|86337.7|86385.1|86335.1|86389.5|86339.5|86384.9|86334.9|37
1634238120000|2021-10-14 19:02:00|86385.4|86335.4|86387.2|86337.2|86387.6|86337.6|86385.4|86335.4|42
1634238130000|2021-10-14 19:02:10|86387.1|86337.1|86385.9|86335.9|86387.1|86337.1|86384.9|86334.9|35
1634238140000|2021-10-14 19:02:20|86386|86336|86387|86337|86387.7|86337.7|86386|86336|34
1634238150000|2021-10-14 19:02:30|86388.5|86338.5|86391.1|86341.1|86391.5|86341.5|86387.7|86337.7|42
1634238160000|2021-10-14 19:02:40|86390.9|86340.9|86391.5|86341.5|86391.9|86341.9|86390.3|86340.3|19
1634238170000|2021-10-14 19:02:50|86391.7|86341.7|86391.3|86341.3|86391.8|86341.8|86390.8|86340.8|17
1634238180000|2021-10-14 19:03:00|86391.2|86341.2|86390.3|86340.3|86393.7|86343.7|86389.8|86339.8|44
1634238190000|2021-10-14 19:03:10|86389.8|86339.8|86390.5|86340.5|86390.8|86340.8|86388.5|86338.5|35
1634238200000|2021-10-14 19:03:20|86390.7|86340.7|86390.9|86340.9|86391.1|86341.1|86390.4|86340.4|19
1634238210000|2021-10-14 19:03:30|86391|86341|86390.6|86340.6|86391|86341|86390.2|86340.2|15
1634238220000|2021-10-14 19:03:40|86389.5|86339.5|86392.4|86342.4|86393.7|86343.7|86389.3|86339.3|37
1634238230000|2021-10-14 19:03:50|86392.6|86342.6|86392.3|86342.3|86392.9|86342.9|86391.4|86341.4|29
1634238240000|2021-10-14 19:04:00|86392.1|86342.1|86392.3|86342.3|86393.8|86343.8|86391.3|86341.3|35
1634238250000|2021-10-14 19:04:10|86392.5|86342.5|86392.5|86342.5|86393.2|86343.2|86392.2|86342.2|16
1634238260000|2021-10-14 19:04:20|86392.6|86342.6|86395.5|86345.5|86396.1|86346.1|86392.1|86342.1|30
1634238270000|2021-10-14 19:04:30|86395.4|86345.4|86396.7|86346.7|86396.7|86346.7|86395.4|86345.4|22
1634238280000|2021-10-14 19:04:40|86396|86346|86390.8|86340.8|86396.3|86346.3|86390.7|86340.7|27
1634238290000|2021-10-14 19:04:50|86390.6|86340.6|86392.2|86342.2|86393.2|86343.2|86390.6|86340.6|34
1634238300000|2021-10-14 19:05:00|86392.1|86342.1|86392.3|86342.3|86393|86343|86391.2|86341.2|24
1634238310000|2021-10-14 19:05:10|86392.6|86342.6|86392.1|86342.1|86392.7|86342.7|86391.1|86341.1|26
1634238320000|2021-10-14 19:05:20|86392.4|86342.4|86390.6|86340.6|86392.6|86342.6|86390.1|86340.1|21
1634238330000|2021-10-14 19:05:30|86390.5|86340.5|86390.2|86340.2|86391|86341|86389.5|86339.5|23
1634238340000|2021-10-14 19:05:40|86389.8|86339.8|86388.9|86338.9|86390.2|86340.2|86388.7|86338.7|18
1634238350000|2021-10-14 19:05:50|86388.8|86338.8|86388.8|86338.8|86389.4|86339.4|86388.1|86338.1|22
1634238360000|2021-10-14 19:06:00|86388.9|86338.9|86391.4|86341.4|86392.1|86342.1|86387.9|86337.9|36
1634238370000|2021-10-14 19:06:10|86392.1|86342.1|86395|86345|86397.9|86347.9|86391.4|86341.4|43
1634238380000|2021-10-14 19:06:20|86395.4|86345.4|86395.2|86345.2|86395.5|86345.5|86394.6|86344.6|11
1634238390000|2021-10-14 19:06:30|86395|86345|86394.9|86344.9|86395.4|86345.4|86394.7|86344.7|16
1634238400000|2021-10-14 19:06:40|86394.8|86344.8|86396.7|86346.7|86396.9|86346.9|86394.5|86344.5|20
1634238410000|2021-10-14 19:06:50|86396.8|86346.8|86396.6|86346.6|86396.9|86346.9|86395.8|86345.8|20
1634238420000|2021-10-14 19:07:00|86396.9|86346.9|86397|86347|86397|86347|86395.4|86345.4|30
1634238430000|2021-10-14 19:07:10|86396.7|86346.7|86396.3|86346.3|86397|86347|86394.6|86344.6|22
1634238440000|2021-10-14 19:07:20|86396.7|86346.7|86397.8|86347.8|86398.9|86348.9|86396.7|86346.7|34
1634238450000|2021-10-14 19:07:30|86398|86348|86396.6|86346.6|86398.1|86348.1|86395.9|86345.9|23
1634238460000|2021-10-14 19:07:40|86396.7|86346.7|86396.9|86346.9|86397.7|86347.7|86396.7|86346.7|25
1634238470000|2021-10-14 19:07:50|86395.9|86345.9|86395.7|86345.7|86396.6|86346.6|86395.3|86345.3|24
1634238480000|2021-10-14 19:08:00|86395.8|86345.8|86396|86346|86396.8|86346.8|86395.8|86345.8|18
1634238490000|2021-10-14 19:08:10|86396.1|86346.1|86396.8|86346.8|86396.8|86346.8|86395.7|86345.7|20
1634238500000|2021-10-14 19:08:20|86396.5|86346.5|86396.6|86346.6|86396.8|86346.8|86395.7|86345.7|20
1634238510000|2021-10-14 19:08:30|86396.7|86346.7|86396.1|86346.1|86397.1|86347.1|86395.7|86345.7|31
1634238520000|2021-10-14 19:08:40|86396|86346|86393.6|86343.6|86396.6|86346.6|86393.1|86343.1|29
1634238530000|2021-10-14 19:08:50|86393.2|86343.2|86393.8|86343.8|86394.3|86344.3|86393.2|86343.2|20
1634238540000|2021-10-14 19:09:00|86393.9|86343.9|86394.3|86344.3|86394.5|86344.5|86393.3|86343.3|32
1634238550000|2021-10-14 19:09:10|86394.2|86344.2|86396|86346|86396.6|86346.6|86393.2|86343.2|21
1634238560000|2021-10-14 19:09:20|86396.6|86346.6|86397.6|86347.6|86398.4|86348.4|86396.6|86346.6|32
1634238570000|2021-10-14 19:09:30|86397.9|86347.9|86399|86349|86399.6|86349.6|86397.9|86347.9|25
1634238580000|2021-10-14 19:09:40|86399.1|86349.1|86389.5|86339.5|86399.5|86349.5|86389.1|86339.1|35
1634238590000|2021-10-14 19:09:50|86389.7|86339.7|86390.2|86340.2|86390.4|86340.4|86389.6|86339.6|18
1634238600000|2021-10-14 19:10:00|86390.5|86340.5|86386.8|86336.8|86390.5|86340.5|86386.2|86336.2|34
1634238610000|2021-10-14 19:10:10|86386.9|86336.9|86388.2|86338.2|86392|86342|86386.9|86336.9|37
1634238620000|2021-10-14 19:10:20|86388.9|86338.9|86388.9|86338.9|86388.9|86338.9|86387.8|86337.8|25
1634238630000|2021-10-14 19:10:30|86389.3|86339.3|86383.4|86333.4|86389.3|86339.3|86383.3|86333.3|21
1634238640000|2021-10-14 19:10:40|86383.7|86333.7|86384.4|86334.4|86386.7|86336.7|86383.3|86333.3|32
1634238650000|2021-10-14 19:10:50|86384.8|86334.8|86382.1|86332.1|86385.7|86335.7|86381.1|86331.1|36
1634238660000|2021-10-14 19:11:00|86381.6|86331.6|86382.2|86332.2|86383.7|86333.7|86381.6|86331.6|32
1634238670000|2021-10-14 19:11:10|86382.3|86332.3|86382.3|86332.3|86382.5|86332.5|86381.6|86331.6|25
1634238680000|2021-10-14 19:11:20|86382.5|86332.5|86382.6|86332.6|86382.9|86332.9|86381.9|86331.9|17
1634238690000|2021-10-14 19:11:30|86382.5|86332.5|86385|86335|86385.2|86335.2|86382.4|86332.4|34
1634238700000|2021-10-14 19:11:40|86384.9|86334.9|86384.7|86334.7|86385.5|86335.5|86384.4|86334.4|19
1634238710000|2021-10-14 19:11:50|86385|86335|86383.9|86333.9|86385.5|86335.5|86383.6|86333.6|22
1634238720000|2021-10-14 19:12:00|86383.5|86333.5|86382.5|86332.5|86383.7|86333.7|86382.3|86332.3|19
1634238730000|2021-10-14 19:12:10|86382.7|86332.7|86384.3|86334.3|86386|86336|86382.6|86332.6|30
1634238740000|2021-10-14 19:12:20|86384.1|86334.1|86384.2|86334.2|86385.9|86335.9|86383.9|86333.9|18
1634238750000|2021-10-14 19:12:30|86384.3|86334.3|86385.8|86335.8|86386.5|86336.5|86384.3|86334.3|24
1634238760000|2021-10-14 19:12:40|86385.9|86335.9|86385.1|86335.1|86386.9|86336.9|86384.6|86334.6|34
1634238770000|2021-10-14 19:12:50|86385|86335|86384.3|86334.3|86385|86335|86383.7|86333.7|21
1634238780000|2021-10-14 19:13:00|86384.5|86334.5|86384|86334|86385.4|86335.4|86383.7|86333.7|22
1634238790000|2021-10-14 19:13:10|86383.1|86333.1|86383.7|86333.7|86384.1|86334.1|86382.7|86332.7|33
1634238800000|2021-10-14 19:13:20|86384.9|86334.9|86383.8|86333.8|86385.2|86335.2|86383|86333|24
1634238810000|2021-10-14 19:13:30|86384|86334|86383.2|86333.2|86384|86334|86383.2|86333.2|12
1634238820000|2021-10-14 19:13:40|86383.4|86333.4|86384.3|86334.3|86385.2|86335.2|86383.2|86333.2|23
1634238830000|2021-10-14 19:13:50|86383.8|86333.8|86384.1|86334.1|86384.3|86334.3|86382.7|86332.7|23
1634238840000|2021-10-14 19:14:00|86384.3|86334.3|86384.1|86334.1|86384.3|86334.3|86382.9|86332.9|34
1634238850000|2021-10-14 19:14:10|86384.2|86334.2|86384.2|86334.2|86384.7|86334.7|86382.9|86332.9|26
1634238860000|2021-10-14 19:14:20|86384.1|86334.1|86385|86335|86385.1|86335.1|86384.1|86334.1|15
1634238870000|2021-10-14 19:14:30|86385.2|86335.2|86384.6|86334.6|86387.8|86337.8|86384.2|86334.2|35
1634238880000|2021-10-14 19:14:40|86384.8|86334.8|86387.1|86337.1|86387.2|86337.2|86384.8|86334.8|19
1634238890000|2021-10-14 19:14:50|86386.7|86336.7|86386.2|86336.2|86387.2|86337.2|86386|86336|27
1634238900000|2021-10-14 19:15:00|86386.4|86336.4|86387.7|86337.7|86388.9|86338.9|86386.3|86336.3|27
1634238910000|2021-10-14 19:15:10|86387.9|86337.9|86387.5|86337.5|86388.6|86338.6|86387.3|86337.3|24
1634238920000|2021-10-14 19:15:20|86388.2|86338.2|86389|86339|86389.8|86339.8|86387.7|86337.7|33
1634238930000|2021-10-14 19:15:30|86389.6|86339.6|86389.1|86339.1|86390.3|86340.3|86388.5|86338.5|20
1634238940000|2021-10-14 19:15:40|86390|86340|86390.2|86340.2|86390.6|86340.6|86389.1|86339.1|22
1634238950000|2021-10-14 19:15:50|86390.6|86340.6|86389.7|86339.7|86390.6|86340.6|86389.3|86339.3|16
1634238960000|2021-10-14 19:16:00|86389.6|86339.6|86389.9|86339.9|86391.3|86341.3|86389.5|86339.5|31
1634238970000|2021-10-14 19:16:10|86390.1|86340.1|86390.4|86340.4|86390.5|86340.5|86389.5|86339.5|26
1634238980000|2021-10-14 19:16:20|86390.1|86340.1|86390.1|86340.1|86390.5|86340.5|86389.6|86339.6|26
1634238990000|2021-10-14 19:16:30|86390.3|86340.3|86391.1|86341.1|86391.6|86341.6|86390.1|86340.1|22
1634239000000|2021-10-14 19:16:40|86390.9|86340.9|86389.9|86339.9|86391.2|86341.2|86389.3|86339.3|35
1634239010000|2021-10-14 19:16:50|86390|86340|86389.8|86339.8|86390.4|86340.4|86389.6|86339.6|23
1634239020000|2021-10-14 19:17:00|86389.6|86339.6|86390.7|86340.7|86391.3|86341.3|86388.9|86338.9|30
1634239030000|2021-10-14 19:17:10|86390.5|86340.5|86392.3|86342.3|86393.5|86343.5|86390.5|86340.5|30
1634239040000|2021-10-14 19:17:20|86391.7|86341.7|86392.3|86342.3|86394.3|86344.3|86391.7|86341.7|35
1634239050000|2021-10-14 19:17:30|86392.6|86342.6|86392.2|86342.2|86393.3|86343.3|86392.2|86342.2|25
1634239060000|2021-10-14 19:17:40|86392.9|86342.9|86393.3|86343.3|86393.8|86343.8|86391.9|86341.9|37
1634239070000|2021-10-14 19:17:50|86393.4|86343.4|86391.6|86341.6|86393.5|86343.5|86391.5|86341.5|41
1634239080000|2021-10-14 19:18:00|86391.5|86341.5|86390.9|86340.9|86391.9|86341.9|86389.5|86339.5|39
1634239090000|2021-10-14 19:18:10|86390.6|86340.6|86390.5|86340.5|86391.2|86341.2|86389.7|86339.7|36
1634239100000|2021-10-14 19:18:20|86390.6|86340.6|86390.6|86340.6|86391.6|86341.6|86389.8|86339.8|31
1634239110000|2021-10-14 19:18:30|86390.4|86340.4|86390.5|86340.5|86391.3|86341.3|86389.9|86339.9|31
1634239120000|2021-10-14 19:18:40|86390.7|86340.7|86393.2|86343.2|86393.2|86343.2|86390.5|86340.5|27
1634239130000|2021-10-14 19:18:50|86393.3|86343.3|86393.1|86343.1|86394.1|86344.1|86391.9|86341.9|34
1634239140000|2021-10-14 19:19:00|86393.2|86343.2|86394.9|86344.9|86395.9|86345.9|86391.5|86341.5|44
1634239150000|2021-10-14 19:19:10|86395|86345|86395.9|86345.9|86398.1|86348.1|86394.3|86344.3|50
1634239160000|2021-10-14 19:19:20|86396.3|86346.3|86393.9|86343.9|86397.1|86347.1|86393.6|86343.6|33
1634239170000|2021-10-14 19:19:30|86393.5|86343.5|86396.7|86346.7|86398.6|86348.6|86393.5|86343.5|37
1634239180000|2021-10-14 19:19:40|86396.9|86346.9|86394.3|86344.3|86398.6|86348.6|86393|86343|33
1634239190000|2021-10-14 19:19:50|86393.8|86343.8|86393.8|86343.8|86394.3|86344.3|86392.3|86342.3|45
1634239200000|2021-10-14 19:20:00|86393.5|86343.5|86394.9|86344.9|86397|86347|86392.1|86342.1|56
1634239210000|2021-10-14 19:20:10|86393.6|86343.6|86392.4|86342.4|86396.7|86346.7|86391.7|86341.7|47
1634239220000|2021-10-14 19:20:20|86392.7|86342.7|86392.7|86342.7|86394.4|86344.4|86392.1|86342.1|43
1634239230000|2021-10-14 19:20:30|86393|86343|86393.1|86343.1|86394.2|86344.2|86392.2|86342.2|41
1634239240000|2021-10-14 19:20:40|86393.2|86343.2|86392.2|86342.2|86393.2|86343.2|86391|86341|26
1634239250000|2021-10-14 19:20:50|86391.9|86341.9|86391.8|86341.8|86392.3|86342.3|86390.8|86340.8|17
1634239260000|2021-10-14 19:21:00|86391.9|86341.9|86391.9|86341.9|86393.4|86343.4|86391.5|86341.5|29
1634239270000|2021-10-14 19:21:10|86393.2|86343.2|86391.3|86341.3|86393.2|86343.2|86391.3|86341.3|25
1634239280000|2021-10-14 19:21:20|86390.5|86340.5|86391.3|86341.3|86392.6|86342.6|86390.5|86340.5|21
1634239290000|2021-10-14 19:21:30|86391.7|86341.7|86395.3|86345.3|86396.5|86346.5|86391.7|86341.7|51
1634239300000|2021-10-14 19:21:40|86395.8|86345.8|86395.2|86345.2|86396.6|86346.6|86394.3|86344.3|41
1634239310000|2021-10-14 19:21:50|86396.6|86346.6|86397.3|86347.3|86397.9|86347.9|86395.3|86345.3|25
1634239320000|2021-10-14 19:22:00|86398|86348|86398.5|86348.5|86398.5|86348.5|86396.6|86346.6|26
1634239330000|2021-10-14 19:22:10|86398.7|86348.7|86399.2|86349.2|86400.3|86350.3|86397.7|86347.7|36
1634239340000|2021-10-14 19:22:20|86399|86349|86400.7|86350.7|86400.7|86350.7|86397.9|86347.9|33
1634239350000|2021-10-14 19:22:30|86400.9|86350.9|86401|86351|86401.3|86351.3|86400.1|86350.1|25
1634239360000|2021-10-14 19:22:40|86400.9|86350.9|86398.9|86348.9|86401.4|86351.4|86398.1|86348.1|35
1634239370000|2021-10-14 19:22:50|86399.1|86349.1|86397.3|86347.3|86399.2|86349.2|86396.9|86346.9|23
1634239380000|2021-10-14 19:23:00|86397.4|86347.4|86398|86348|86398.6|86348.6|86397.3|86347.3|23
1634239390000|2021-10-14 19:23:10|86398.3|86348.3|86398.6|86348.6|86398.7|86348.7|86397.2|86347.2|19
1634239400000|2021-10-14 19:23:20|86398.7|86348.7|86399.5|86349.5|86399.5|86349.5|86398.7|86348.7|17
1634239410000|2021-10-14 19:23:30|86398.9|86348.9|86399.2|86349.2|86399.5|86349.5|86397.7|86347.7|23
1634239420000|2021-10-14 19:23:40|86399.3|86349.3|86402.1|86352.1|86402.2|86352.2|86399|86349|40
1634239430000|2021-10-14 19:23:50|86402.4|86352.4|86403.3|86353.3|86403.6|86353.6|86401|86351|38
1634239440000|2021-10-14 19:24:00|86403.2|86353.2|86404.4|86354.4|86404.4|86354.4|86402.2|86352.2|35
1634239450000|2021-10-14 19:24:10|86404.5|86354.5|86403.8|86353.8|86404.5|86354.5|86402.6|86352.6|23
1634239460000|2021-10-14 19:24:20|86403.7|86353.7|86403.9|86353.9|86404.7|86354.7|86402.9|86352.9|31
1634239470000|2021-10-14 19:24:30|86403.8|86353.8|86404.5|86354.5|86404.9|86354.9|86402.8|86352.8|26
1634239480000|2021-10-14 19:24:40|86403.3|86353.3|86413.4|86363.4|86413.4|86363.4|86403.3|86353.3|25
1634239490000|2021-10-14 19:24:50|86413.3|86363.3|86413.4|86363.4|86414.6|86364.6|86412.1|86362.1|24
1634239500000|2021-10-14 19:25:00|86414|86364|86413.3|86363.3|86414|86364|86412.7|86362.7|24
1634239510000|2021-10-14 19:25:10|86413.2|86363.2|86413.5|86363.5|86414.7|86364.7|86413|86363|19
1634239520000|2021-10-14 19:25:20|86413.7|86363.7|86415.1|86365.1|86415.1|86365.1|86412.9|86362.9|14
1634239530000|2021-10-14 19:25:30|86414.1|86364.1|86415.7|86365.7|86415.9|86365.9|86413.2|86363.2|23
1634239540000|2021-10-14 19:25:40|86415.1|86365.1|86414.7|86364.7|86415.9|86365.9|86414.7|86364.7|25
1634239550000|2021-10-14 19:25:50|86415.2|86365.2|86415.7|86365.7|86415.7|86365.7|86414.7|86364.7|17
1634239560000|2021-10-14 19:26:00|86415.6|86365.6|86415.5|86365.5|86415.9|86365.9|86415.3|86365.3|13
1634239570000|2021-10-14 19:26:10|86415.8|86365.8|86415.4|86365.4|86416.1|86366.1|86415.3|86365.3|11
1634239580000|2021-10-14 19:26:20|86415.5|86365.5|86416.2|86366.2|86416.2|86366.2|86414.9|86364.9|12
1634239590000|2021-10-14 19:26:30|86415.8|86365.8|86415.6|86365.6|86415.8|86365.8|86415.1|86365.1|8
1634239600000|2021-10-14 19:26:40|86415.5|86365.5|86416.1|86366.1|86416.7|86366.7|86415|86365|29
1634239610000|2021-10-14 19:26:50|86415.6|86365.6|86415.8|86365.8|86416.8|86366.8|86414.8|86364.8|32
1634239620000|2021-10-14 19:27:00|86415.4|86365.4|86415.2|86365.2|86416.1|86366.1|86415.1|86365.1|17
1634239630000|2021-10-14 19:27:10|86415.4|86365.4|86416.3|86366.3|86417.2|86367.2|86415|86365|11
1634239640000|2021-10-14 19:27:20|86416|86366|86415.4|86365.4|86416|86366|86415.1|86365.1|11
1634239650000|2021-10-14 19:27:30|86415.5|86365.5|86413.7|86363.7|86416.1|86366.1|86413.7|86363.7|30
1634239660000|2021-10-14 19:27:40|86413.6|86363.6|86415.1|86365.1|86415.2|86365.2|86413.6|86363.6|22
1634239670000|2021-10-14 19:27:50|86414.9|86364.9|86414.3|86364.3|86414.9|86364.9|86413.7|86363.7|19
1634239680000|2021-10-14 19:28:00|86414.1|86364.1|86413.4|86363.4|86415.1|86365.1|86413.4|86363.4|29
1634239690000|2021-10-14 19:28:10|86413.5|86363.5|86414.7|86364.7|86414.7|86364.7|86412.3|86362.3|25
1634239700000|2021-10-14 19:28:20|86414.5|86364.5|86412.9|86362.9|86414.8|86364.8|86411.7|86361.7|27
1634239710000|2021-10-14 19:28:30|86413.4|86363.4|86418.5|86368.5|86418.8|86368.8|86412.6|86362.6|33
1634239720000|2021-10-14 19:28:40|86419.5|86369.5|86418.5|86368.5|86420.2|86370.2|86418.2|86368.2|37
1634239730000|2021-10-14 19:28:50|86418.1|86368.1|86417.7|86367.7|86418.5|86368.5|86417.6|86367.6|18
1634239740000|2021-10-14 19:29:00|86417.9|86367.9|86418.9|86368.9|86418.9|86368.9|86417.5|86367.5|17
1634239750000|2021-10-14 19:29:10|86419.4|86369.4|86418.2|86368.2|86421|86371|86417.8|86367.8|39
1634239760000|2021-10-14 19:29:20|86418.5|86368.5|86418.7|86368.7|86420|86370|86418.3|86368.3|25
1634239770000|2021-10-14 19:29:30|86418.3|86368.3|86418.6|86368.6|86418.6|86368.6|86418|86368|20
1634239780000|2021-10-14 19:29:40|86418.5|86368.5|86417.9|86367.9|86419.7|86369.7|86417.8|86367.8|26
1634239790000|2021-10-14 19:29:50|86418.2|86368.2|86419.6|86369.6|86420.2|86370.2|86417.6|86367.6|32
1634239800000|2021-10-14 19:30:00|86421.4|86371.4|86422.9|86372.9|86423.1|86373.1|86421.4|86371.4|31
1634239810000|2021-10-14 19:30:10|86422.6|86372.6|86421.7|86371.7|86422.9|86372.9|86421.7|86371.7|29
1634239820000|2021-10-14 19:30:20|86421.8|86371.8|86422.5|86372.5|86423|86373|86421.8|86371.8|25
1634239830000|2021-10-14 19:30:30|86421.9|86371.9|86422.3|86372.3|86423.3|86373.3|86421.8|86371.8|23
1634239840000|2021-10-14 19:30:40|86422.8|86372.8|86423.4|86373.4|86424|86374|86422.3|86372.3|30
1634239850000|2021-10-14 19:30:50|86423.5|86373.5|86424.6|86374.6|86425.7|86375.7|86423.5|86373.5|25
1634239860000|2021-10-14 19:31:00|86424.7|86374.7|86423.1|86373.1|86425.5|86375.5|86423.1|86373.1|32
1634239870000|2021-10-14 19:31:10|86424.3|86374.3|86424.4|86374.4|86425|86375|86422.6|86372.6|28
1634239880000|2021-10-14 19:31:20|86424.6|86374.6|86423.4|86373.4|86424.6|86374.6|86422.5|86372.5|30
1634239890000|2021-10-14 19:31:30|86423.5|86373.5|86423.4|86373.4|86424.2|86374.2|86423.4|86373.4|37
1634239900000|2021-10-14 19:31:40|86423.8|86373.8|86422.7|86372.7|86424|86374|86422.4|86372.4|28
1634239910000|2021-10-14 19:31:50|86422.9|86372.9|86423.2|86373.2|86423.2|86373.2|86422.5|86372.5|11
1634239920000|2021-10-14 19:32:00|86422.6|86372.6|86419|86369|86423.3|86373.3|86419|86369|20
1634239930000|2021-10-14 19:32:10|86419.4|86369.4|86420.1|86370.1|86421.3|86371.3|86418.6|86368.6|23
1634239940000|2021-10-14 19:32:20|86420.3|86370.3|86419.7|86369.7|86420.3|86370.3|86418|86368|29
1634239950000|2021-10-14 19:32:30|86419.9|86369.9|86417.6|86367.6|86420|86370|86417.6|86367.6|23
1634239960000|2021-10-14 19:32:40|86418.5|86368.5|86418.3|86368.3|86419.2|86369.2|86417|86367|22
1634239970000|2021-10-14 19:32:50|86418.6|86368.6|86416.9|86366.9|86419|86369|86416.9|86366.9|26
1634239980000|2021-10-14 19:33:00|86418.3|86368.3|86417.6|86367.6|86419.9|86369.9|86417.6|86367.6|15
1634239990000|2021-10-14 19:33:10|86418.9|86368.9|86417.5|86367.5|86419.4|86369.4|86416.4|86366.4|16
1634240000000|2021-10-14 19:33:20|86418.5|86368.5|86419.2|86369.2|86419.9|86369.9|86417.2|86367.2|38
1634240010000|2021-10-14 19:33:30|86419.5|86369.5|86419.6|86369.6|86420.5|86370.5|86418.5|86368.5|21
1634240020000|2021-10-14 19:33:40|86419.5|86369.5|86419.1|86369.1|86419.5|86369.5|86417.8|86367.8|34
1634240030000|2021-10-14 19:33:50|86418.7|86368.7|86418.4|86368.4|86419.1|86369.1|86418.4|86368.4|13
1634240040000|2021-10-14 19:34:00|86418.8|86368.8|86419.8|86369.8|86420.1|86370.1|86417.3|86367.3|26
1634240050000|2021-10-14 19:34:10|86418.6|86368.6|86421|86371|86421.7|86371.7|86418.2|86368.2|37
1634240060000|2021-10-14 19:34:20|86420.8|86370.8|86421.7|86371.7|86421.8|86371.8|86419.9|86369.9|38
1634240070000|2021-10-14 19:34:30|86422|86372|86421.1|86371.1|86422.1|86372.1|86420.1|86370.1|28
1634240080000|2021-10-14 19:34:40|86421.2|86371.2|86420.9|86370.9|86421.8|86371.8|86419.6|86369.6|50
1634240090000|2021-10-14 19:34:50|86421.7|86371.7|86422.5|86372.5|86422.5|86372.5|86419.8|86369.8|38
1634240100000|2021-10-14 19:35:00|86422.6|86372.6|86422.4|86372.4|86422.6|86372.6|86420.6|86370.6|35
1634240110000|2021-10-14 19:35:10|86422.3|86372.3|86422|86372|86422.5|86372.5|86420.5|86370.5|30
1634240120000|2021-10-14 19:35:20|86422.1|86372.1|86423.2|86373.2|86423.2|86373.2|86421.4|86371.4|23
1634240130000|2021-10-14 19:35:30|86421.9|86371.9|86422.1|86372.1|86422.6|86372.6|86421.5|86371.5|23
1634240140000|2021-10-14 19:35:40|86421.8|86371.8|86421.1|86371.1|86422.6|86372.6|86421.1|86371.1|17
1634240150000|2021-10-14 19:35:50|86421.3|86371.3|86420.5|86370.5|86421.4|86371.4|86415.4|86365.4|52
1634240160000|2021-10-14 19:36:00|86419.1|86369.1|86418.9|86368.9|86420.2|86370.2|86416.9|86366.9|53
1634240170000|2021-10-14 19:36:10|86418|86368|86419.1|86369.1|86420.3|86370.3|86417.4|86367.4|50
1634240180000|2021-10-14 19:36:20|86419.3|86369.3|86419.4|86369.4|86419.8|86369.8|86418.6|86368.6|28
1634240190000|2021-10-14 19:36:30|86419.5|86369.5|86419.9|86369.9|86421.6|86371.6|86419.3|86369.3|35
1634240200000|2021-10-14 19:36:40|86420.5|86370.5|86422.1|86372.1|86422.3|86372.3|86419.4|86369.4|30
1634240210000|2021-10-14 19:36:50|86422.3|86372.3|86423.5|86373.5|86423.5|86373.5|86421|86371|27
1634240220000|2021-10-14 19:37:00|86422.5|86372.5|86422.1|86372.1|86423.8|86373.8|86421.4|86371.4|24
1634240230000|2021-10-14 19:37:10|86422.2|86372.2|86421|86371|86422.9|86372.9|86421|86371|18
1634240240000|2021-10-14 19:37:20|86420.9|86370.9|86420.8|86370.8|86424|86374|86418.9|86368.9|39
1634240250000|2021-10-14 19:37:30|86420.9|86370.9|86423.1|86373.1|86423.1|86373.1|86420.6|86370.6|30
1634240260000|2021-10-14 19:37:40|86422.9|86372.9|86422.2|86372.2|86423|86373|86420.6|86370.6|32
1634240270000|2021-10-14 19:37:50|86422.5|86372.5|86422.3|86372.3|86423.2|86373.2|86421.7|86371.7|23
1634240280000|2021-10-14 19:38:00|86422.2|86372.2|86419.8|86369.8|86423.5|86373.5|86416.9|86366.9|33
1634240290000|2021-10-14 19:38:10|86419.9|86369.9|86421.3|86371.3|86422.5|86372.5|86418.9|86368.9|49
1634240300000|2021-10-14 19:38:20|86421.6|86371.6|86421.5|86371.5|86421.7|86371.7|86421|86371|16
1634240310000|2021-10-14 19:38:30|86421.9|86371.9|86422.1|86372.1|86422.6|86372.6|86421.6|86371.6|22
1634240320000|2021-10-14 19:38:40|86421.8|86371.8|86420.6|86370.6|86422.4|86372.4|86420.2|86370.2|39
1634240330000|2021-10-14 19:38:50|86420.1|86370.1|86419.6|86369.6|86421.3|86371.3|86419|86369|29
1634240340000|2021-10-14 19:39:00|86419.8|86369.8|86420.1|86370.1|86420.5|86370.5|86418.9|86368.9|22
1634240350000|2021-10-14 19:39:10|86419.7|86369.7|86418.2|86368.2|86419.7|86369.7|86415.6|86365.6|43
1634240360000|2021-10-14 19:39:20|86418.3|86368.3|86417.4|86367.4|86419|86369|86415.4|86365.4|44
1634240370000|2021-10-14 19:39:30|86417.6|86367.6|86416|86366|86417.6|86367.6|86415.1|86365.1|18
1634240380000|2021-10-14 19:39:40|86416.1|86366.1|86416.2|86366.2|86417|86367|86415.5|86365.5|18
1634240390000|2021-10-14 19:39:50|86416.4|86366.4|86416.8|86366.8|86418.9|86368.9|86415|86365|27
1634240400000|2021-10-14 19:40:00|86417.4|86367.4|86415.6|86365.6|86417.4|86367.4|86413.9|86363.9|30
1634240410000|2021-10-14 19:40:10|86415.3|86365.3|86425.3|86375.3|86425.3|86375.3|86413.1|86363.1|29
1634240420000|2021-10-14 19:40:20|86423.8|86373.8|86422.5|86372.5|86423.8|86373.8|86419.1|86369.1|49
1634240430000|2021-10-14 19:40:30|86423.2|86373.2|86422.2|86372.2|86423.2|86373.2|86421.6|86371.6|39
1634240440000|2021-10-14 19:40:40|86422.7|86372.7|86420.4|86370.4|86424|86374|86419.9|86369.9|49
1634240450000|2021-10-14 19:40:50|86420.7|86370.7|86420|86370|86421.9|86371.9|86419.9|86369.9|39
1634240460000|2021-10-14 19:41:00|86421.1|86371.1|86417.9|86367.9|86421.4|86371.4|86416.4|86366.4|46
1634240470000|2021-10-14 19:41:10|86419|86369|86418.6|86368.6|86419.3|86369.3|86416.6|86366.6|37
1634240480000|2021-10-14 19:41:20|86419.2|86369.2|86417.3|86367.3|86419.9|86369.9|86416.5|86366.5|42
1634240490000|2021-10-14 19:41:30|86417.5|86367.5|86417.3|86367.3|86418.1|86368.1|86415.7|86365.7|35
1634240500000|2021-10-14 19:41:40|86416.4|86366.4|86416.1|86366.1|86416.9|86366.9|86414.3|86364.3|38
1634240510000|2021-10-14 19:41:50|86416.3|86366.3|86414.1|86364.1|86416.4|86366.4|86412.4|86362.4|41
1634240520000|2021-10-14 19:42:00|86412.8|86362.8|86413.7|86363.7|86415|86365|86412.8|86362.8|34
1634240530000|2021-10-14 19:42:10|86413.3|86363.3|86413.1|86363.1|86414.5|86364.5|86412.1|86362.1|46
1634240540000|2021-10-14 19:42:20|86412.8|86362.8|86411.3|86361.3|86417.1|86367.1|86410.9|86360.9|51
1634240550000|2021-10-14 19:42:30|86411.2|86361.2|86406.5|86356.5|86411.2|86361.2|86404.4|86354.4|46
1634240560000|2021-10-14 19:42:40|86407.3|86357.3|86403.9|86353.9|86407.5|86357.5|86402.6|86352.6|39
1634240570000|2021-10-14 19:42:50|86403.8|86353.8|86404.7|86354.7|86405.1|86355.1|86403.3|86353.3|40
1634240580000|2021-10-14 19:43:00|86403.9|86353.9|86403.3|86353.3|86405.1|86355.1|86402.3|86352.3|39
1634240590000|2021-10-14 19:43:10|86403.5|86353.5|86404.5|86354.5|86404.5|86354.5|86403.2|86353.2|18
1634240600000|2021-10-14 19:43:20|86404.1|86354.1|86403.3|86353.3|86405.2|86355.2|86402.4|86352.4|30
1634240610000|2021-10-14 19:43:30|86404.1|86354.1|86401.6|86351.6|86404.6|86354.6|86401.6|86351.6|31
1634240620000|2021-10-14 19:43:40|86402.1|86352.1|86401.3|86351.3|86403.4|86353.4|86401.3|86351.3|28
1634240630000|2021-10-14 19:43:50|86400.9|86350.9|86402.7|86352.7|86403|86353|86400.9|86350.9|34
1634240640000|2021-10-14 19:44:00|86402.3|86352.3|86401.7|86351.7|86403.1|86353.1|86401.7|86351.7|21
1634240650000|2021-10-14 19:44:10|86401.6|86351.6|86401.2|86351.2|86401.6|86351.6|86400.7|86350.7|12
1634240660000|2021-10-14 19:44:20|86401.6|86351.6|86404|86354|86406.3|86356.3|86401.2|86351.2|44
1634240670000|2021-10-14 19:44:30|86404.1|86354.1|86404.6|86354.6|86405.5|86355.5|86403.7|86353.7|28
1634240680000|2021-10-14 19:44:40|86404.4|86354.4|86405|86355|86406.5|86356.5|86404.1|86354.1|26
1634240690000|2021-10-14 19:44:50|86404.7|86354.7|86402.9|86352.9|86405.4|86355.4|86402.8|86352.8|33
1634240700000|2021-10-14 19:45:00|86402.7|86352.7|86403.2|86353.2|86404.2|86354.2|86402.6|86352.6|25
1634240710000|2021-10-14 19:45:10|86403.3|86353.3|86403.3|86353.3|86403.9|86353.9|86402.8|86352.8|25
1634240720000|2021-10-14 19:45:20|86403.6|86353.6|86403.7|86353.7|86404.8|86354.8|86402.3|86352.3|30
1634240730000|2021-10-14 19:45:30|86402.9|86352.9|86404.9|86354.9|86406.4|86356.4|86402.9|86352.9|42
1634240740000|2021-10-14 19:45:40|86405.9|86355.9|86404.2|86354.2|86406.2|86356.2|86403.9|86353.9|34
1634240750000|2021-10-14 19:45:50|86404.1|86354.1|86405.2|86355.2|86408.6|86358.6|86404.1|86354.1|34
1634240760000|2021-10-14 19:46:00|86405.3|86355.3|86404.4|86354.4|86405.9|86355.9|86404.3|86354.3|28
1634240770000|2021-10-14 19:46:10|86404.2|86354.2|86404.4|86354.4|86405.3|86355.3|86403.6|86353.6|35
1634240780000|2021-10-14 19:46:20|86404.2|86354.2|86405.6|86355.6|86405.6|86355.6|86404|86354|17
1634240790000|2021-10-14 19:46:30|86405.3|86355.3|86404.9|86354.9|86405.7|86355.7|86404.2|86354.2|22
1634240800000|2021-10-14 19:46:40|86404.7|86354.7|86404.7|86354.7|86405|86355|86404.7|86354.7|11
1634240810000|2021-10-14 19:46:50|86404.8|86354.8|86401.4|86351.4|86405.1|86355.1|86401.4|86351.4|24
1634240820000|2021-10-14 19:47:00|86398.9|86348.9|86399.4|86349.4|86400.7|86350.7|86397.1|86347.1|45
1634240830000|2021-10-14 19:47:10|86399.5|86349.5|86398|86348|86400.8|86350.8|86398|86348|39
1634240840000|2021-10-14 19:47:20|86397.7|86347.7|86397.4|86347.4|86398.6|86348.6|86396.7|86346.7|29
1634240850000|2021-10-14 19:47:30|86397.6|86347.6|86398.9|86348.9|86399.7|86349.7|86396.4|86346.4|36
1634240860000|2021-10-14 19:47:40|86399.1|86349.1|86398|86348|86399.1|86349.1|86396.5|86346.5|42
1634240870000|2021-10-14 19:47:50|86397.8|86347.8|86397.5|86347.5|86398|86348|86395.8|86345.8|32
1634240880000|2021-10-14 19:48:00|86397|86347|86397.6|86347.6|86399.1|86349.1|86396.5|86346.5|40
1634240890000|2021-10-14 19:48:10|86398.4|86348.4|86397.5|86347.5|86398.7|86348.7|86396.7|86346.7|37
1634240900000|2021-10-14 19:48:20|86397.2|86347.2|86397.8|86347.8|86399|86349|86396.9|86346.9|30
1634240910000|2021-10-14 19:48:30|86397.7|86347.7|86398.9|86348.9|86400.1|86350.1|86397.4|86347.4|26
1634240920000|2021-10-14 19:48:40|86399.5|86349.5|86400.7|86350.7|86401.3|86351.3|86399.2|86349.2|30
1634240930000|2021-10-14 19:48:50|86400.9|86350.9|86399.7|86349.7|86401.8|86351.8|86399.7|86349.7|19
1634240940000|2021-10-14 19:49:00|86401.3|86351.3|86402.1|86352.1|86402.2|86352.2|86399.8|86349.8|27
1634240950000|2021-10-14 19:49:10|86401.9|86351.9|86402.6|86352.6|86402.6|86352.6|86401.3|86351.3|14
1634240960000|2021-10-14 19:49:20|86402.5|86352.5|86402.4|86352.4|86403|86353|86400.6|86350.6|18
1634240970000|2021-10-14 19:49:30|86400.4|86350.4|86402.6|86352.6|86402.6|86352.6|86400.4|86350.4|22
1634240980000|2021-10-14 19:49:40|86402.5|86352.5|86398|86348|86402.7|86352.7|86398|86348|36
1634240990000|2021-10-14 19:49:50|86398.4|86348.4|86399.4|86349.4|86399.6|86349.6|86397.6|86347.6|35
1634241000000|2021-10-14 19:50:00|86399.5|86349.5|86403.3|86353.3|86403.9|86353.9|86398.6|86348.6|36
1634241010000|2021-10-14 19:50:10|86402.1|86352.1|86403|86353|86404.3|86354.3|86402.1|86352.1|27
1634241020000|2021-10-14 19:50:20|86403.2|86353.2|86401.2|86351.2|86403.3|86353.3|86398.5|86348.5|37
1634241030000|2021-10-14 19:50:30|86401.5|86351.5|86402.9|86352.9|86403.2|86353.2|86400.6|86350.6|36
1634241040000|2021-10-14 19:50:40|86403|86353|86402.1|86352.1|86403.1|86353.1|86402.1|86352.1|23
1634241050000|2021-10-14 19:50:50|86402.2|86352.2|86405.3|86355.3|86405.7|86355.7|86402.1|86352.1|50
1634241060000|2021-10-14 19:51:00|86405.1|86355.1|86405.5|86355.5|86406.3|86356.3|86403.9|86353.9|42
1634241070000|2021-10-14 19:51:10|86405.8|86355.8|86411.4|86361.4|86413.2|86363.2|86404.6|86354.6|54
1634241080000|2021-10-14 19:51:20|86412|86362|86425.9|86375.9|86426|86376|86411.8|86361.8|70
1634241090000|2021-10-14 19:51:30|86425.8|86375.8|86416.3|86366.3|86426.6|86376.6|86412.4|86362.4|69
1634241100000|2021-10-14 19:51:40|86416.4|86366.4|86414.3|86364.3|86417.4|86367.4|86413.6|86363.6|44
1634241110000|2021-10-14 19:51:50|86414.4|86364.4|86414.9|86364.9|86416.2|86366.2|86413.8|86363.8|49
1634241120000|2021-10-14 19:52:00|86415|86365|86410.7|86360.7|86416.6|86366.6|86408.3|86358.3|54
1634241130000|2021-10-14 19:52:10|86410.2|86360.2|86411.3|86361.3|86413.2|86363.2|86405.9|86355.9|62
1634241140000|2021-10-14 19:52:20|86411.6|86361.6|86407.7|86357.7|86412.4|86362.4|86404.6|86354.6|46
1634241150000|2021-10-14 19:52:30|86406.8|86356.8|86407.7|86357.7|86410.9|86360.9|86406.8|86356.8|53
1634241160000|2021-10-14 19:52:40|86408.1|86358.1|86402.8|86352.8|86409.2|86359.2|86402.2|86352.2|48
1634241170000|2021-10-14 19:52:50|86402.6|86352.6|86403.9|86353.9|86406.8|86356.8|86400.8|86350.8|64
1634241180000|2021-10-14 19:53:00|86403.8|86353.8|86405.7|86355.7|86406.6|86356.6|86403.8|86353.8|50
1634241190000|2021-10-14 19:53:10|86405.4|86355.4|86406.1|86356.1|86408.2|86358.2|86405.1|86355.1|43
1634241200000|2021-10-14 19:53:20|86406.2|86356.2|86407|86357|86407.1|86357.1|86406.1|86356.1|27
1634241210000|2021-10-14 19:53:30|86406.9|86356.9|86407.7|86357.7|86407.7|86357.7|86405.9|86355.9|28
1634241220000|2021-10-14 19:53:40|86407.3|86357.3|86408.5|86358.5|86408.7|86358.7|86406.3|86356.3|35
1634241230000|2021-10-14 19:53:50|86409|86359|86414.5|86364.5|86415.1|86365.1|86408.1|86358.1|43
1634241240000|2021-10-14 19:54:00|86415.6|86365.6|86416.9|86366.9|86418|86368|86415.5|86365.5|35
1634241250000|2021-10-14 19:54:10|86417.7|86367.7|86417|86367|86418.6|86368.6|86415.3|86365.3|59
1634241260000|2021-10-14 19:54:20|86417.6|86367.6|86417.6|86367.6|86419|86369|86416|86366|52
1634241270000|2021-10-14 19:54:30|86417.7|86367.7|86419.6|86369.6|86419.6|86369.6|86417|86367|44
1634241280000|2021-10-14 19:54:40|86417.7|86367.7|86420.9|86370.9|86420.9|86370.9|86416.2|86366.2|48
1634241290000|2021-10-14 19:54:50|86420.4|86370.4|86419.3|86369.3|86421.8|86371.8|86418.4|86368.4|49
1634241300000|2021-10-14 19:55:00|86419.2|86369.2|86420.5|86370.5|86421.1|86371.1|86418.5|86368.5|52
1634241310000|2021-10-14 19:55:10|86420.4|86370.4|86419.5|86369.5|86421.3|86371.3|86418.6|86368.6|46
1634241320000|2021-10-14 19:55:20|86419.8|86369.8|86421.5|86371.5|86422.1|86372.1|86418.3|86368.3|32
1634241330000|2021-10-14 19:55:30|86421.7|86371.7|86423.8|86373.8|86425.9|86375.9|86421.2|86371.2|38
1634241340000|2021-10-14 19:55:40|86423.7|86373.7|86427|86377|86428.3|86378.3|86423.7|86373.7|61
1634241350000|2021-10-14 19:55:50|86426.2|86376.2|86427.2|86377.2|86427.2|86377.2|86422.6|86372.6|58
1634241360000|2021-10-14 19:56:00|86426.5|86376.5|86424.7|86374.7|86427.2|86377.2|86424.1|86374.1|52
1634241370000|2021-10-14 19:56:10|86424.8|86374.8|86424.1|86374.1|86425.7|86375.7|86422.5|86372.5|64
1634241380000|2021-10-14 19:56:20|86423.8|86373.8|86431.9|86381.9|86431.9|86381.9|86423.8|86373.8|69
1634241390000|2021-10-14 19:56:30|86431|86381|86433.1|86383.1|86433.9|86383.9|86430.7|86380.7|65
1634241400000|2021-10-14 19:56:40|86431.9|86381.9|86431.9|86381.9|86433.6|86383.6|86430.5|86380.5|54
1634241410000|2021-10-14 19:56:50|86431.4|86381.4|86431.1|86381.1|86434.2|86384.2|86430.7|86380.7|60
1634241420000|2021-10-14 19:57:00|86431.8|86381.8|86431.9|86381.9|86431.9|86381.9|86427|86377|69
1634241430000|2021-10-14 19:57:10|86431.8|86381.8|86430.9|86380.9|86431.9|86381.9|86430.6|86380.6|31
1634241440000|2021-10-14 19:57:20|86431.2|86381.2|86427.8|86377.8|86431.4|86381.4|86425.3|86375.3|41
1634241450000|2021-10-14 19:57:30|86427.6|86377.6|86431.3|86381.3|86434.7|86384.7|86426.5|86376.5|46
1634241460000|2021-10-14 19:57:40|86431.2|86381.2|86431.5|86381.5|86432.8|86382.8|86430.2|86380.2|47
1634241470000|2021-10-14 19:57:50|86432.2|86382.2|86433.4|86383.4|86433.4|86383.4|86430.3|86380.3|46
1634241480000|2021-10-14 19:58:00|86433.6|86383.6|86432.5|86382.5|86433.8|86383.8|86431.8|86381.8|30
1634241490000|2021-10-14 19:58:10|86432.6|86382.6|86432.6|86382.6|86433.3|86383.3|86432.2|86382.2|37
1634241500000|2021-10-14 19:58:20|86432|86382|86430.2|86380.2|86433.5|86383.5|86429.6|86379.6|35
1634241510000|2021-10-14 19:58:30|86430.4|86380.4|86437.9|86387.9|86438|86388|86429.6|86379.6|48
1634241520000|2021-10-14 19:58:40|86437.4|86387.4|86433.4|86383.4|86437.8|86387.8|86432|86382|53
1634241530000|2021-10-14 19:58:50|86433.3|86383.3|86434.1|86384.1|86434.8|86384.8|86431.2|86381.2|44
1634241540000|2021-10-14 19:59:00|86433.8|86383.8|86434.1|86384.1|86434.8|86384.8|86432.9|86382.9|46
1634241550000|2021-10-14 19:59:10|86433.7|86383.7|86436.6|86386.6|86436.6|86386.6|86433.2|86383.2|49
1634241560000|2021-10-14 19:59:20|86436.5|86386.5|86435.1|86385.1|86436.5|86386.5|86434.5|86384.5|36
1634241570000|2021-10-14 19:59:30|86435.2|86385.2|86432.9|86382.9|86435.6|86385.6|86432.9|86382.9|52
1634241580000|2021-10-14 19:59:40|86432.5|86382.5|86434.3|86384.3|86437.7|86387.7|86432.5|86382.5|48
1634241590000|2021-10-14 19:59:50|86434.5|86384.5|86433.1|86383.1|86434.8|86384.8|86432.8|86382.8|47
1634241600000|2021-10-14 20:00:00|86433.5|86383.5|86422.2|86372.2|86435.1|86385.1|86419.7|86369.7|65
1634241610000|2021-10-14 20:00:10|86422.1|86372.1|86430.6|86380.6|86431.1|86381.1|86422.1|86372.1|47
1634241620000|2021-10-14 20:00:20|86430.7|86380.7|86428.7|86378.7|86431.8|86381.8|86428|86378|51
1634241630000|2021-10-14 20:00:30|86429.1|86379.1|86427.7|86377.7|86429.5|86379.5|86427.3|86377.3|38
1634241640000|2021-10-14 20:00:40|86428|86378|86428.6|86378.6|86428.8|86378.8|86427.2|86377.2|30
1634241650000|2021-10-14 20:00:50|86428.8|86378.8|86427.9|86377.9|86428.8|86378.8|86427.5|86377.5|23
1634241660000|2021-10-14 20:01:00|86427.7|86377.7|86428|86378|86428.3|86378.3|86427.2|86377.2|34
1634241670000|2021-10-14 20:01:10|86427.6|86377.6|86427.6|86377.6|86429.6|86379.6|86427.3|86377.3|33
1634241680000|2021-10-14 20:01:20|86428.2|86378.2|86424.8|86374.8|86428.9|86378.9|86424.5|86374.5|33
1634241690000|2021-10-14 20:01:30|86425.4|86375.4|86420.2|86370.2|86425.4|86375.4|86420.2|86370.2|33
1634241700000|2021-10-14 20:01:40|86420.7|86370.7|86419.7|86369.7|86420.8|86370.8|86419.4|86369.4|21
1634241710000|2021-10-14 20:01:50|86420.1|86370.1|86420.6|86370.6|86421.4|86371.4|86420|86370|23
1634241720000|2021-10-14 20:02:00|86420.7|86370.7|86420.4|86370.4|86421.4|86371.4|86420|86370|19
1634241730000|2021-10-14 20:02:10|86419.6|86369.6|86422|86372|86422|86372|86419.4|86369.4|19
1634241740000|2021-10-14 20:02:20|86421.7|86371.7|86421.3|86371.3|86422.3|86372.3|86419.5|86369.5|23
1634241750000|2021-10-14 20:02:30|86421.8|86371.8|86419.8|86369.8|86423.1|86373.1|86419.1|86369.1|36
1634241760000|2021-10-14 20:02:40|86416.7|86366.7|86416.7|86366.7|86417.4|86367.4|86415.8|86365.8|31
1634241770000|2021-10-14 20:02:50|86416.9|86366.9|86414.2|86364.2|86417.1|86367.1|86414.2|86364.2|17
1634241780000|2021-10-14 20:03:00|86414.5|86364.5|86415.1|86365.1|86416|86366|86413.5|86363.5|21
1634241790000|2021-10-14 20:03:10|86415.4|86365.4|86414.8|86364.8|86415.4|86365.4|86413.2|86363.2|30
1634241800000|2021-10-14 20:03:20|86414.5|86364.5|86412.3|86362.3|86414.9|86364.9|86412.3|86362.3|28
1634241810000|2021-10-14 20:03:30|86412.4|86362.4|86411.2|86361.2|86412.9|86362.9|86410.9|86360.9|31
1634241820000|2021-10-14 20:03:40|86410.2|86360.2|86414.3|86364.3|86414.5|86364.5|86409.8|86359.8|21
1634241830000|2021-10-14 20:03:50|86414.6|86364.6|86413.1|86363.1|86414.6|86364.6|86413|86363|17
1634241840000|2021-10-14 20:04:00|86413.4|86363.4|86413.8|86363.8|86415.1|86365.1|86413.2|86363.2|18
1634241850000|2021-10-14 20:04:10|86413.9|86363.9|86412.1|86362.1|86413.9|86363.9|86411.4|86361.4|28
1634241860000|2021-10-14 20:04:20|86412.2|86362.2|86413.6|86363.6|86415|86365|86411.6|86361.6|36
1634241870000|2021-10-14 20:04:30|86413.8|86363.8|86413.6|86363.6|86414.3|86364.3|86412.4|86362.4|28
1634241880000|2021-10-14 20:04:40|86412.3|86362.3|86411.1|86361.1|86412.9|86362.9|86411.1|86361.1|24
1634241890000|2021-10-14 20:04:50|86411|86361|86411.9|86361.9|86413.1|86363.1|86410.9|86360.9|20
1634241900000|2021-10-14 20:05:00|86412.5|86362.5|86412.8|86362.8|86413|86363|86410.8|86360.8|25
1634241910000|2021-10-14 20:05:10|86413|86363|86412.3|86362.3|86413.4|86363.4|86412.1|86362.1|16
1634241920000|2021-10-14 20:05:20|86412.4|86362.4|86411.1|86361.1|86413.2|86363.2|86410.8|86360.8|16
1634241930000|2021-10-14 20:05:30|86411.3|86361.3|86411.8|86361.8|86412.3|86362.3|86411.3|86361.3|12
1634241940000|2021-10-14 20:05:40|86411.4|86361.4|86421.4|86371.4|86423.8|86373.8|86411.4|86361.4|50
1634241950000|2021-10-14 20:05:50|86422.6|86372.6|86422.2|86372.2|86424.3|86374.3|86421.8|86371.8|37
1634241960000|2021-10-14 20:06:00|86422|86372|86422.8|86372.8|86423.2|86373.2|86422|86372|20
1634241970000|2021-10-14 20:06:10|86422.9|86372.9|86423.7|86373.7|86424.2|86374.2|86422.3|86372.3|30
1634241980000|2021-10-14 20:06:20|86423.5|86373.5|86422.4|86372.4|86424.7|86374.7|86422.4|86372.4|14
1634241990000|2021-10-14 20:06:30|86422.7|86372.7|86420.5|86370.5|86424.4|86374.4|86419.7|86369.7|47
1634242000000|2021-10-14 20:06:40|86420.4|86370.4|86419|86369|86421.8|86371.8|86418|86368|37
1634242010000|2021-10-14 20:06:50|86417.9|86367.9|86417.9|86367.9|86420.2|86370.2|86417.6|86367.6|28
1634242020000|2021-10-14 20:07:00|86418.4|86368.4|86419.5|86369.5|86419.5|86369.5|86417.7|86367.7|15
1634242030000|2021-10-14 20:07:10|86419.3|86369.3|86417.2|86367.2|86419.4|86369.4|86416.6|86366.6|25
1634242040000|2021-10-14 20:07:20|86418.1|86368.1|86416.7|86366.7|86418.1|86368.1|86415.1|86365.1|19
1634242050000|2021-10-14 20:07:30|86417.1|86367.1|86416.4|86366.4|86417.7|86367.7|86415.6|86365.6|35
1634242060000|2021-10-14 20:07:40|86416.8|86366.8|86416.3|86366.3|86417.4|86367.4|86416.1|86366.1|20
1634242070000|2021-10-14 20:07:50|86416.4|86366.4|86414.9|86364.9|86417.2|86367.2|86414.9|86364.9|15
1634242080000|2021-10-14 20:08:00|86414.8|86364.8|86414.5|86364.5|86415.5|86365.5|86413.7|86363.7|19
1634242090000|2021-10-14 20:08:10|86413.8|86363.8|86412.2|86362.2|86414.6|86364.6|86410.5|86360.5|42
1634242100000|2021-10-14 20:08:20|86411.9|86361.9|86405.3|86355.3|86412.2|86362.2|86402.4|86352.4|60
1634242110000|2021-10-14 20:08:30|86405.1|86355.1|86406|86356|86406.7|86356.7|86405.1|86355.1|24
1634242120000|2021-10-14 20:08:40|86406.2|86356.2|86405.7|86355.7|86406.3|86356.3|86405.6|86355.6|14
1634242130000|2021-10-14 20:08:50|86405.6|86355.6|86403.3|86353.3|86405.8|86355.8|86401.9|86351.9|19
1634242140000|2021-10-14 20:09:00|86403.7|86353.7|86402.7|86352.7|86404.1|86354.1|86402.1|86352.1|25
1634242150000|2021-10-14 20:09:10|86402.4|86352.4|86402.2|86352.2|86402.8|86352.8|86401.6|86351.6|17
1634242160000|2021-10-14 20:09:20|86402.1|86352.1|86401.4|86351.4|86402.8|86352.8|86401.2|86351.2|22
1634242170000|2021-10-14 20:09:30|86401.2|86351.2|86402|86352|86402|86352|86400.3|86350.3|27
1634242180000|2021-10-14 20:09:40|86400.9|86350.9|86404.7|86354.7|86404.7|86354.7|86400.3|86350.3|27
1634242190000|2021-10-14 20:09:50|86403.5|86353.5|86404.7|86354.7|86404.9|86354.9|86402.7|86352.7|10
1634242200000|2021-10-14 20:10:00|86405.7|86355.7|86403.8|86353.8|86405.7|86355.7|86403.5|86353.5|25
1634242210000|2021-10-14 20:10:10|86403.6|86353.6|86401.5|86351.5|86403.8|86353.8|86401.5|86351.5|14
1634242220000|2021-10-14 20:10:20|86404.2|86354.2|86399.2|86349.2|86404.2|86354.2|86399.2|86349.2|29
1634242230000|2021-10-14 20:10:30|86398.3|86348.3|86400.5|86350.5|86400.6|86350.6|86398.3|86348.3|30
1634242240000|2021-10-14 20:10:40|86400.3|86350.3|86398.7|86348.7|86400.6|86350.6|86398.7|86348.7|9
1634242250000|2021-10-14 20:10:50|86399.3|86349.3|86399.1|86349.1|86399.8|86349.8|86398.5|86348.5|18
1634242260000|2021-10-14 20:11:00|86398.5|86348.5|86399.9|86349.9|86399.9|86349.9|86398.4|86348.4|16
1634242270000|2021-10-14 20:11:10|86400.5|86350.5|86400.2|86350.2|86400.6|86350.6|86398.5|86348.5|15
1634242280000|2021-10-14 20:11:20|86399.2|86349.2|86400.9|86350.9|86400.9|86350.9|86399|86349|18
1634242290000|2021-10-14 20:11:30|86401.8|86351.8|86401.9|86351.9|86402.7|86352.7|86401.8|86351.8|6
1634242300000|2021-10-14 20:11:40|86402.5|86352.5|86401.5|86351.5|86402.5|86352.5|86400.9|86350.9|15
1634242310000|2021-10-14 20:11:50|86401.6|86351.6|86401.8|86351.8|86402.3|86352.3|86401.1|86351.1|14
1634242320000|2021-10-14 20:12:00|86402.3|86352.3|86401.2|86351.2|86402.3|86352.3|86401|86351|14
1634242330000|2021-10-14 20:12:10|86401.1|86351.1|86401.2|86351.2|86401.5|86351.5|86401.1|86351.1|7
1634242340000|2021-10-14 20:12:20|86401.6|86351.6|86401.7|86351.7|86402.6|86352.6|86401.2|86351.2|13
1634242350000|2021-10-14 20:12:30|86401.6|86351.6|86403|86353|86403.6|86353.6|86401.6|86351.6|23
1634242360000|2021-10-14 20:12:40|86402.5|86352.5|86402.7|86352.7|86403.2|86353.2|86402.2|86352.2|11
1634242370000|2021-10-14 20:12:50|86402.1|86352.1|86402|86352|86402.4|86352.4|86401.4|86351.4|19
1634242380000|2021-10-14 20:13:00|86402.3|86352.3|86402.7|86352.7|86402.9|86352.9|86402|86352|18
1634242390000|2021-10-14 20:13:10|86402.4|86352.4|86401.9|86351.9|86402.5|86352.5|86401.5|86351.5|11
1634242400000|2021-10-14 20:13:20|86402.2|86352.2|86403.2|86353.2|86403.2|86353.2|86401.5|86351.5|12
1634242410000|2021-10-14 20:13:30|86402.4|86352.4|86399|86349|86403|86353|86398.8|86348.8|13
1634242420000|2021-10-14 20:13:40|86402.1|86352.1|86399.1|86349.1|86402.1|86352.1|86398.8|86348.8|18
1634242430000|2021-10-14 20:13:50|86399.2|86349.2|86399.4|86349.4|86399.6|86349.6|86398.8|86348.8|21
1634242440000|2021-10-14 20:14:00|86399.5|86349.5|86398.8|86348.8|86399.6|86349.6|86398.8|86348.8|10
1634242450000|2021-10-14 20:14:10|86399.1|86349.1|86400.7|86350.7|86400.7|86350.7|86399|86349|17
1634242460000|2021-10-14 20:14:20|86400.6|86350.6|86402.3|86352.3|86404|86354|86399.8|86349.8|17
1634242470000|2021-10-14 20:14:30|86403.1|86353.1|86401.9|86351.9|86403.2|86353.2|86401.9|86351.9|18
1634242480000|2021-10-14 20:14:40|86403|86353|86402.8|86352.8|86403.2|86353.2|86400.6|86350.6|15
1634242490000|2021-10-14 20:14:50|86403|86353|86405.5|86355.5|86405.6|86355.6|86403|86353|22
1634242500000|2021-10-14 20:15:00|86404.4|86354.4|86404|86354|86405|86355|86403.7|86353.7|25
1634242510000|2021-10-14 20:15:10|86403.6|86353.6|86403.9|86353.9|86404.4|86354.4|86402.9|86352.9|23
1634242520000|2021-10-14 20:15:20|86404|86354|86401.5|86351.5|86404.7|86354.7|86400.7|86350.7|23
1634242530000|2021-10-14 20:15:30|86401.6|86351.6|86400.3|86350.3|86402|86352|86399.7|86349.7|15
1634242540000|2021-10-14 20:15:40|86400.2|86350.2|86400.5|86350.5|86400.6|86350.6|86400|86350|8
1634242550000|2021-10-14 20:15:50|86400.3|86350.3|86400.4|86350.4|86400.4|86350.4|86399.9|86349.9|5
1634242560000|2021-10-14 20:16:00|86400.6|86350.6|86399.8|86349.8|86400.6|86350.6|86397.8|86347.8|15
1634242570000|2021-10-14 20:16:10|86399.6|86349.6|86399.9|86349.9|86400.3|86350.3|86399.4|86349.4|19
1634242580000|2021-10-14 20:16:20|86399.7|86349.7|86398.7|86348.7|86399.7|86349.7|86397.7|86347.7|11
1634242590000|2021-10-14 20:16:30|86398.5|86348.5|86399.3|86349.3|86399.3|86349.3|86398.5|86348.5|7
1634242600000|2021-10-14 20:16:40|86399.4|86349.4|86398.1|86348.1|86399.8|86349.8|86397.6|86347.6|19
1634242610000|2021-10-14 20:16:50|86398.4|86348.4|86399.3|86349.3|86399.4|86349.4|86397.7|86347.7|26
1634242620000|2021-10-14 20:17:00|86399.2|86349.2|86399.1|86349.1|86400.5|86350.5|86398.7|86348.7|17
1634242630000|2021-10-14 20:17:10|86399|86349|86398.9|86348.9|86399.3|86349.3|86397.1|86347.1|21
1634242640000|2021-10-14 20:17:20|86399.4|86349.4|86399.3|86349.3|86399.7|86349.7|86397.9|86347.9|13
1634242650000|2021-10-14 20:17:30|86399|86349|86398.7|86348.7|86399|86349|86398.3|86348.3|8
1634242660000|2021-10-14 20:17:40|86398.8|86348.8|86398.9|86348.9|86399.9|86349.9|86397.8|86347.8|30
1634242670000|2021-10-14 20:17:50|86399.2|86349.2|86399.5|86349.5|86399.6|86349.6|86398.7|86348.7|11
1634242680000|2021-10-14 20:18:00|86399.1|86349.1|86396.3|86346.3|86399.1|86349.1|86395.8|86345.8|35
1634242690000|2021-10-14 20:18:10|86396.2|86346.2|86397|86347|86398.6|86348.6|86394.6|86344.6|42
1634242700000|2021-10-14 20:18:20|86396.9|86346.9|86398|86348|86398.5|86348.5|86396.9|86346.9|45
1634242710000|2021-10-14 20:18:30|86397.7|86347.7|86397.3|86347.3|86398|86348|86396.9|86346.9|21
1634242720000|2021-10-14 20:18:40|86397.6|86347.6|86395.4|86345.4|86398.2|86348.2|86394.4|86344.4|23
1634242730000|2021-10-14 20:18:50|86395.1|86345.1|86396.9|86346.9|86397.1|86347.1|86394.2|86344.2|32
1634242740000|2021-10-14 20:19:00|86397|86347|86394.9|86344.9|86397.7|86347.7|86394.9|86344.9|26
1634242750000|2021-10-14 20:19:10|86394.6|86344.6|86393.7|86343.7|86396.3|86346.3|86393.4|86343.4|22
1634242760000|2021-10-14 20:19:20|86393.9|86343.9|86392.3|86342.3|86394.2|86344.2|86389.9|86339.9|42
1634242770000|2021-10-14 20:19:30|86391.6|86341.6|86390.4|86340.4|86391.7|86341.7|86390|86340|25
1634242780000|2021-10-14 20:19:40|86390.6|86340.6|86390|86340|86390.7|86340.7|86389.8|86339.8|18
1634242790000|2021-10-14 20:19:50|86389.9|86339.9|86388.8|86338.8|86390.4|86340.4|86388.8|86338.8|15
1634242800000|2021-10-14 20:20:00|86388.1|86338.1|86388.3|86338.3|86388.3|86338.3|86385.1|86335.1|28
1634242810000|2021-10-14 20:20:10|86388.1|86338.1|86388.3|86338.3|86388.6|86338.6|86387.7|86337.7|17
1634242820000|2021-10-14 20:20:20|86388.5|86338.5|86386.4|86336.4|86388.5|86338.5|86386.4|86336.4|13
1634242830000|2021-10-14 20:20:30|86386.2|86336.2|86388.6|86338.6|86389.4|86339.4|86383.4|86333.4|48
1634242840000|2021-10-14 20:20:40|86387.9|86337.9|86376.7|86326.7|86389.2|86339.2|86368.1|86318.1|71
1634242850000|2021-10-14 20:20:50|86376.4|86326.4|86384.2|86334.2|86385|86335|86376.4|86326.4|53
1634242860000|2021-10-14 20:21:00|86385.5|86335.5|86385.7|86335.7|86385.8|86335.8|86383.6|86333.6|26
1634242870000|2021-10-14 20:21:10|86385.6|86335.6|86386.5|86336.5|86386.7|86336.7|86384.9|86334.9|24
1634242880000|2021-10-14 20:21:20|86386.2|86336.2|86383.2|86333.2|86386.3|86336.3|86378.5|86328.5|47
1634242890000|2021-10-14 20:21:30|86382.7|86332.7|86372.8|86322.8|86385.3|86335.3|86371.7|86321.7|46
1634242900000|2021-10-14 20:21:40|86373.5|86323.5|86383.1|86333.1|86384|86334|86373.5|86323.5|54
1634242910000|2021-10-14 20:21:50|86383.3|86333.3|86385.2|86335.2|86385.8|86335.8|86383.3|86333.3|26
1634242920000|2021-10-14 20:22:00|86385.9|86335.9|86386.5|86336.5|86386.6|86336.6|86384.8|86334.8|21
1634242930000|2021-10-14 20:22:10|86386.4|86336.4|86366.5|86316.5|86386.5|86336.5|86364|86314|62
1634242940000|2021-10-14 20:22:20|86366.6|86316.6|86384.1|86334.1|86386.9|86336.9|86364.1|86314.1|70
1634242950000|2021-10-14 20:22:30|86383.5|86333.5|86371.1|86321.1|86383.5|86333.5|86370.8|86320.8|58
1634242960000|2021-10-14 20:22:40|86371.2|86321.2|86378|86328|86380.3|86330.3|86371.2|86321.2|49
1634242970000|2021-10-14 20:22:50|86380.3|86330.3|86362.2|86312.2|86380.3|86330.3|86361.5|86311.5|67
1634242980000|2021-10-14 20:23:00|86362.4|86312.4|86361.4|86311.4|86363.5|86313.5|86357.2|86307.2|62
1634242990000|2021-10-14 20:23:10|86360.7|86310.7|86355.6|86305.6|86361.4|86311.4|86354.1|86304.1|50
1634243000000|2021-10-14 20:23:20|86355.5|86305.5|86351|86301|86355.5|86305.5|86349.6|86299.6|35
1634243010000|2021-10-14 20:23:30|86351.2|86301.2|86351.8|86301.8|86353.2|86303.2|86349.8|86299.8|23
1634243020000|2021-10-14 20:23:40|86351.7|86301.7|86351|86301|86352.8|86302.8|86351|86301|17
1634243030000|2021-10-14 20:23:50|86350.6|86300.6|86350.7|86300.7|86351.8|86301.8|86350.6|86300.6|12
1634243040000|2021-10-14 20:24:00|86351.1|86301.1|86349.8|86299.8|86351.1|86301.1|86349|86299|14
1634243050000|2021-10-14 20:24:10|86349.6|86299.6|86350.9|86300.9|86352|86302|86349.6|86299.6|14
1634243060000|2021-10-14 20:24:20|86350.6|86300.6|86349.6|86299.6|86351.3|86301.3|86348.7|86298.7|15
1634243070000|2021-10-14 20:24:30|86349.4|86299.4|86349.2|86299.2|86351.4|86301.4|86349|86299|29
1634243080000|2021-10-14 20:24:40|86348.8|86298.8|86349|86299|86351.9|86301.9|86348.4|86298.4|26
1634243090000|2021-10-14 20:24:50|86348.9|86298.9|86354.4|86304.4|86354.4|86304.4|86345|86295|35
1634243100000|2021-10-14 20:25:00|86352.9|86302.9|86350.9|86300.9|86354.6|86304.6|86348.9|86298.9|35
1634243110000|2021-10-14 20:25:10|86351.1|86301.1|86353.3|86303.3|86353.8|86303.8|86348.9|86298.9|29
1634243120000|2021-10-14 20:25:20|86353.1|86303.1|86350.1|86300.1|86353.1|86303.1|86346.7|86296.7|43
1634243130000|2021-10-14 20:25:30|86350.6|86300.6|86359.1|86309.1|86359.1|86309.1|86349.2|86299.2|36
1634243140000|2021-10-14 20:25:40|86358.4|86308.4|86363.2|86313.2|86363.2|86313.2|86356|86306|59
1634243150000|2021-10-14 20:25:50|86362.5|86312.5|86362.6|86312.6|86364.9|86314.9|86361.4|86311.4|49
1634243160000|2021-10-14 20:26:00|86364.5|86314.5|86361.7|86311.7|86366.7|86316.7|86357.9|86307.9|44
1634243170000|2021-10-14 20:26:10|86361.5|86311.5|86360.2|86310.2|86373|86312.5|86357.1|86302.1|54
1634243180000|2021-10-14 20:26:20|86360.1|86310.1|86361.7|86311.7|86372.7|86311.9|86355.4|86301.5|58
1634243190000|2021-10-14 20:26:30|86361.8|86311.8|86362.4|86312.4|86373.1|86315.2|86360.7|86300.9|52
1634243200000|2021-10-14 20:26:40|86362.7|86312.7|86365.2|86315.2|86374.6|86315.6|86360|86303.1|51
1634243210000|2021-10-14 20:26:50|86364.4|86314.4|86363.7|86313.7|86364.8|86314.8|86361.2|86311.2|18
1634243220000|2021-10-14 20:27:00|86361.6|86311.6|86363|86313|86364.3|86314.3|86361.5|86311.5|18
1634243230000|2021-10-14 20:27:10|86362.9|86312.9|86358.6|86308.6|86363.8|86313.8|86358.3|86308.3|28
1634243240000|2021-10-14 20:27:20|86360.1|86310.1|86355.9|86305.9|86360.7|86310.7|86355|86305|57
1634243250000|2021-10-14 20:27:30|86358|86308|86353|86303|86358.7|86308.7|86353|86303|55
1634243260000|2021-10-14 20:27:40|86353.3|86303.3|86355.9|86305.9|86356.5|86306.5|86353.2|86303.2|49
1634243270000|2021-10-14 20:27:50|86356|86306|86355.9|86305.9|86356.8|86306.8|86353.6|86303.6|30
1634243280000|2021-10-14 20:28:00|86355.5|86305.5|86357.5|86307.5|86359.1|86309.1|86353.2|86303.2|36
1634243290000|2021-10-14 20:28:10|86357.8|86307.8|86356.6|86306.6|86359.3|86309.3|86356.6|86306.6|27
1634243300000|2021-10-14 20:28:20|86357.2|86307.2|86355.2|86305.2|86357.8|86307.8|86352.9|86302.9|13
1634243310000|2021-10-14 20:28:30|86356|86306|86353.7|86303.7|86356.2|86306.2|86353.7|86303.7|22
1634243320000|2021-10-14 20:28:40|86352.7|86302.7|86358.4|86308.4|86358.5|86308.5|86352.7|86302.7|15
1634243330000|2021-10-14 20:28:50|86357.9|86307.9|86358.6|86308.6|86358.8|86308.8|86356.9|86306.9|21
1634243340000|2021-10-14 20:29:00|86359.5|86309.5|86359|86309|86359.9|86309.9|86356.1|86306.1|48
1634243350000|2021-10-14 20:29:10|86359.1|86309.1|86352.2|86302.2|86359.6|86309.6|86347.9|86297.9|62
1634243360000|2021-10-14 20:29:20|86352.3|86302.3|86356.1|86306.1|86357.7|86307.7|86349.6|86299.6|55
1634243370000|2021-10-14 20:29:30|86356.4|86306.4|86353.1|86303.1|86356.4|86306.4|86351.6|86301.6|28
1634243380000|2021-10-14 20:29:40|86352.9|86302.9|86351|86301|86353.4|86303.4|86350.8|86300.8|26
1634243390000|2021-10-14 20:29:50|86350.4|86300.4|86350.1|86300.1|86351.6|86301.6|86349|86299|28
1634243400000|2021-10-14 20:30:00|86349.2|86299.2|86350.6|86300.6|86355.9|86305.9|86349.1|86299.1|54
1634243410000|2021-10-14 20:30:10|86350.7|86300.7|86353.7|86303.7|86363.2|86305.3|86347.5|86292|61
1634243420000|2021-10-14 20:30:20|86352.8|86302.8|86355.5|86305.5|86357.2|86307.2|86352.3|86302.3|42
1634243430000|2021-10-14 20:30:30|86356|86306|86357.1|86307.1|86357.1|86307.1|86354|86304|22
1634243440000|2021-10-14 20:30:40|86356.3|86306.3|86356.9|86306.9|86357.5|86307.5|86355.8|86305.8|15
1634243450000|2021-10-14 20:30:50|86357.1|86307.1|86356|86306|86357.1|86307.1|86353.5|86303.5|20
1634243460000|2021-10-14 20:31:00|86354.7|86304.7|86355.9|86305.9|86356.9|86306.9|86354.7|86304.7|17
1634243470000|2021-10-14 20:31:10|86353.7|86303.7|86361.2|86311.2|86361.4|86311.4|86353.7|86303.7|19
1634243480000|2021-10-14 20:31:20|86361.6|86311.6|86350.9|86300.9|86365.3|86315.3|86349|86299|72
1634243490000|2021-10-14 20:31:30|86351.3|86301.3|86350.2|86300.2|86354|86304|86347|86297|67
1634243500000|2021-10-14 20:31:40|86351.9|86301.9|86352.2|86302.2|86363.1|86305|86348|86291.3|54
1634243510000|2021-10-14 20:31:50|86351.9|86301.9|86350.7|86300.7|86351.9|86301.9|86347.8|86297.8|53
1634243520000|2021-10-14 20:32:00|86350.6|86300.6|86349.5|86299.5|86350.9|86300.9|86349.2|86299.2|22
1634243530000|2021-10-14 20:32:10|86349.3|86299.3|86349.1|86299.1|86354.6|86304.6|86348.8|86298.8|29
1634243540000|2021-10-14 20:32:20|86348|86298|86352.1|86302.1|86353.3|86303.3|86348|86298|30
1634243550000|2021-10-14 20:32:30|86352.6|86302.6|86351.1|86301.1|86355.6|86305.6|86347.5|86297.5|28
1634243560000|2021-10-14 20:32:40|86350.7|86300.7|86349.1|86299.1|86352|86302|86347.2|86297.2|22
1634243570000|2021-10-14 20:32:50|86349.2|86299.2|86349.8|86299.8|86351.3|86301.3|86349.2|86299.2|28
1634243580000|2021-10-14 20:33:00|86350.2|86300.2|86347.8|86297.8|86350.5|86300.5|86347.8|86297.8|42
1634243590000|2021-10-14 20:33:10|86348.3|86298.3|86350.8|86300.8|86352.1|86302.1|86347.9|86297.9|39
1634243600000|2021-10-14 20:33:20|86350.7|86300.7|86347.6|86297.6|86353.1|86303.1|86345.6|86295.6|51
1634243610000|2021-10-14 20:33:30|86350.8|86300.8|86349.1|86299.1|86352.6|86302.6|86348.6|86298.6|11
1634243620000|2021-10-14 20:33:40|86348.6|86298.6|86351.5|86301.5|86351.5|86301.5|86346|86296|16
1634243630000|2021-10-14 20:33:50|86349.9|86299.9|86350.7|86300.7|86350.7|86300.7|86348|86298|16
1634243640000|2021-10-14 20:34:00|86350.5|86300.5|86351.4|86301.4|86352.9|86302.9|86350|86300|22
1634243650000|2021-10-14 20:34:10|86350.9|86300.9|86351.3|86301.3|86353.3|86303.3|86346.7|86296.7|23
1634243660000|2021-10-14 20:34:20|86351.5|86301.5|86355.3|86305.3|86355.3|86305.3|86351|86301|23
1634243670000|2021-10-14 20:34:30|86355.1|86305.1|86353.1|86303.1|86356.3|86306.3|86349.9|86299.9|33
1634243680000|2021-10-14 20:34:40|86352.9|86302.9|86352|86302|86353.2|86303.2|86351.4|86301.4|34
1634243690000|2021-10-14 20:34:50|86352.3|86302.3|86354|86304|86354|86304|86349.6|86299.6|28
1634243700000|2021-10-14 20:35:00|86354.1|86304.1|86353.8|86303.8|86354.1|86304.1|86352|86302|51
1634243710000|2021-10-14 20:35:10|86353.7|86303.7|86354.9|86304.9|86357.3|86307.3|86347.2|86297.2|44
1634243720000|2021-10-14 20:35:20|86354.3|86304.3|86352.6|86302.6|86354.3|86304.3|86349.7|86299.7|55
1634243730000|2021-10-14 20:35:30|86351.6|86301.6|86351.2|86301.2|86351.8|86301.8|86350.3|86300.3|20
1634243740000|2021-10-14 20:35:40|86350.9|86300.9|86350.1|86300.1|86352.9|86302.9|86348.7|86298.7|30
1634243750000|2021-10-14 20:35:50|86350.8|86300.8|86351.6|86301.6|86353.7|86303.7|86348.6|86298.6|49
1634243760000|2021-10-14 20:36:00|86351|86301|86350.8|86300.8|86353|86303|86350|86300|26
1634243770000|2021-10-14 20:36:10|86351.9|86301.9|86349.9|86299.9|86353.5|86303.5|86349.8|86299.8|32
1634243780000|2021-10-14 20:36:20|86350.3|86300.3|86349.9|86299.9|86352|86302|86349.1|86299.1|19
1634243790000|2021-10-14 20:36:30|86349.7|86299.7|86351|86301|86354|86304|86349.7|86299.7|26
1634243800000|2021-10-14 20:36:40|86352.3|86302.3|86350.3|86300.3|86353.3|86303.3|86349.7|86299.7|24
1634243810000|2021-10-14 20:36:50|86350.6|86300.6|86354.1|86304.1|86354.1|86304.1|86349.9|86299.9|16
1634243820000|2021-10-14 20:37:00|86355.2|86305.2|86346.2|86296.2|86356.1|86306.1|86345.9|86295.9|42
1634243830000|2021-10-14 20:37:10|86345.3|86295.3|86345.8|86295.8|86352.4|86302.4|86340.3|86290.3|32
1634243840000|2021-10-14 20:37:20|86346|86296|86349|86299|86350.3|86300.3|86344.4|86294.4|37
1634243850000|2021-10-14 20:37:30|86351|86301|86348.9|86298.9|86354.1|86304.1|86347|86297|68
1634243860000|2021-10-14 20:37:40|86349|86299|86344|86294|86350.3|86300.3|86343.8|86293.8|54
1634243870000|2021-10-14 20:37:50|86344.6|86294.6|86344.1|86294.1|86346.5|86296.5|86344|86294|31
1634243880000|2021-10-14 20:38:00|86343.9|86293.9|86346.3|86296.3|86347.8|86297.8|86343.6|86293.6|37
1634243890000|2021-10-14 20:38:10|86345.9|86295.9|86347|86297|86348.3|86298.3|86343.1|86293.1|25
1634243900000|2021-10-14 20:38:20|86346|86296|86346.3|86296.3|86346.9|86296.9|86343.4|86293.4|22
1634243910000|2021-10-14 20:38:30|86344.8|86294.8|86345.9|86295.9|86346.8|86296.8|86343.6|86293.6|32
1634243920000|2021-10-14 20:38:40|86346.1|86296.1|86344.9|86294.9|86347.1|86297.1|86344.5|86294.5|27
1634243930000|2021-10-14 20:38:50|86345.5|86295.5|86346|86296|86349.6|86299.6|86345.5|86295.5|29
1634243940000|2021-10-14 20:39:00|86345.9|86295.9|86345.7|86295.7|86347.2|86297.2|86344.9|86294.9|42
1634243950000|2021-10-14 20:39:10|86347|86297|86346.2|86296.2|86347.7|86297.7|86346|86296|9
1634243960000|2021-10-14 20:39:20|86347.6|86297.6|86344.9|86294.9|86347.6|86297.6|86344.7|86294.7|11
1634243970000|2021-10-14 20:39:30|86346.2|86296.2|86346.5|86296.5|86348.2|86298.2|86345.3|86295.3|24
1634243980000|2021-10-14 20:39:40|86346.6|86296.6|86347.2|86297.2|86349.2|86299.2|86346.6|86296.6|19
1634243990000|2021-10-14 20:39:50|86348.2|86298.2|86346.9|86296.9|86348.8|86298.8|86346|86296|42
1634244000000|2021-10-14 20:40:00|86347.3|86297.3|86355.6|86305.6|86360.3|86310.3|86345.9|86295.9|70
1634244010000|2021-10-14 20:40:10|86357.6|86307.6|86361.5|86311.5|86379.3|86329.3|86353.1|86303.1|60
1634244020000|2021-10-14 20:40:20|86361.8|86311.8|86387.3|86337.3|86388.2|86338.2|86360.9|86310.9|74
1634244030000|2021-10-14 20:40:30|86383.5|86333.5|86391.9|86341.9|86395.1|86345.1|86380.4|86330.4|73
1634244040000|2021-10-14 20:40:40|86392.1|86342.1|86395.1|86345.1|86397.1|86347.1|86390|86340|69
1634244050000|2021-10-14 20:40:50|86395.8|86345.8|86395.3|86345.3|86400.7|86350.7|86389.6|86339.6|73
1634244060000|2021-10-14 20:41:00|86397.7|86347.7|86394.8|86344.8|86398.3|86348.3|86393.3|86343.3|64
1634244070000|2021-10-14 20:41:10|86394.9|86344.9|86396.2|86346.2|86398.2|86348.2|86394.7|86344.7|57
1634244080000|2021-10-14 20:41:20|86395.1|86345.1|86394.9|86344.9|86395.9|86345.9|86394.3|86344.3|38
1634244090000|2021-10-14 20:41:30|86394.8|86344.8|86395|86345|86395.6|86345.6|86394.4|86344.4|29
1634244100000|2021-10-14 20:41:40|86395.1|86345.1|86394.7|86344.7|86396.5|86346.5|86394.4|86344.4|26
1634244110000|2021-10-14 20:41:50|86395.5|86345.5|86395.3|86345.3|86397.1|86347.1|86395|86345|22
1634244120000|2021-10-14 20:42:00|86395.7|86345.7|86396.7|86346.7|86397.5|86347.5|86395|86345|27
1634244130000|2021-10-14 20:42:10|86396.4|86346.4|86393.7|86343.7|86398|86348|86393.4|86343.4|48
1634244140000|2021-10-14 20:42:20|86393|86343|86398.6|86348.6|86399.2|86349.2|86391.9|86341.9|48
1634244150000|2021-10-14 20:42:30|86398|86348|86397.3|86347.3|86400.2|86350.2|86396.4|86346.4|62
1634244160000|2021-10-14 20:42:40|86397.2|86347.2|86397|86347|86397.5|86347.5|86395.6|86345.6|16
1634244170000|2021-10-14 20:42:50|86397.4|86347.4|86394.9|86344.9|86397.4|86347.4|86394.4|86344.4|23
1634244180000|2021-10-14 20:43:00|86394.4|86344.4|86395.9|86345.9|86396.6|86346.6|86394.1|86344.1|31
1634244190000|2021-10-14 20:43:10|86396.4|86346.4|86399.4|86349.4|86404.3|86354.3|86395.1|86345.1|49
1634244200000|2021-10-14 20:43:20|86399.3|86349.3|86399.2|86349.2|86401.4|86351.4|86398.2|86348.2|20
1634244210000|2021-10-14 20:43:30|86402.7|86352.7|86401|86351|86402.9|86352.9|86399.9|86349.9|73
1634244220000|2021-10-14 20:43:40|86401.1|86351.1|86401.2|86351.2|86401.7|86351.7|86400.2|86350.2|39
1634244230000|2021-10-14 20:43:50|86401.3|86351.3|86400.1|86350.1|86405.3|86355.3|86400|86350|58
1634244240000|2021-10-14 20:44:00|86401.8|86351.8|86396.6|86346.6|86404.5|86354.5|86393|86343|73
1634244250000|2021-10-14 20:44:10|86394.9|86344.9|86390.4|86340.4|86397.1|86347.1|86386|86336|61
1634244260000|2021-10-14 20:44:20|86389.7|86339.7|86391.1|86341.1|86394.6|86344.6|86389.7|86339.7|58
1634244270000|2021-10-14 20:44:30|86390.9|86340.9|86396.1|86346.1|86397.1|86347.1|86390.2|86340.2|60
1634244280000|2021-10-14 20:44:40|86397|86347|86395.8|86345.8|86397|86347|86394.2|86344.2|24
1634244290000|2021-10-14 20:44:50|86395.9|86345.9|86396.9|86346.9|86397.1|86347.1|86395.4|86345.4|38
1634244300000|2021-10-14 20:45:00|86397.3|86347.3|86391.6|86341.6|86397.3|86347.3|86389.3|86339.3|28
1634244310000|2021-10-14 20:45:10|86392.2|86342.2|86392.3|86342.3|86392.4|86342.4|86391.4|86341.4|25
1634244320000|2021-10-14 20:45:20|86391.3|86341.3|86391.6|86341.6|86392.3|86342.3|86390.5|86340.5|18
1634244330000|2021-10-14 20:45:30|86392.7|86342.7|86390.6|86340.6|86393.1|86343.1|86389|86339|21
1634244340000|2021-10-14 20:45:40|86389.1|86339.1|86390.5|86340.5|86391.6|86341.6|86389.1|86339.1|15
1634244350000|2021-10-14 20:45:50|86393.3|86343.3|86391.8|86341.8|86395.8|86345.8|86390.7|86340.7|21
1634244360000|2021-10-14 20:46:00|86391.7|86341.7|86390.6|86340.6|86392.3|86342.3|86390.5|86340.5|21
1634244370000|2021-10-14 20:46:10|86391.2|86341.2|86392|86342|86392|86342|86390.2|86340.2|14
1634244380000|2021-10-14 20:46:20|86393.4|86343.4|86391.7|86341.7|86393.4|86343.4|86390.3|86340.3|41
1634244390000|2021-10-14 20:46:30|86391.4|86341.4|86390.2|86340.2|86391.4|86341.4|86389.5|86339.5|21
1634244400000|2021-10-14 20:46:40|86390.1|86340.1|86396.2|86346.2|86396.7|86346.7|86389.3|86339.3|31
1634244410000|2021-10-14 20:46:50|86395.7|86345.7|86390.9|86340.9|86397.9|86347.9|86390.9|86340.9|7
1634244420000|2021-10-14 20:47:00|86390.8|86340.8|86393.5|86343.5|86394.1|86344.1|86390.8|86340.8|8
1634244430000|2021-10-14 20:47:10|86393.6|86343.6|86394|86344|86396.6|86346.6|86393.6|86343.6|14
1634244440000|2021-10-14 20:47:20|86394.9|86344.9|86395.2|86345.2|86397.2|86347.2|86394.3|86344.3|19
1634244450000|2021-10-14 20:47:30|86395.5|86345.5|86395.6|86345.6|86396.6|86346.6|86395.2|86345.2|38
1634244460000|2021-10-14 20:47:40|86395.7|86345.7|86396.7|86346.7|86397.1|86347.1|86394.9|86344.9|17
1634244470000|2021-10-14 20:47:50|86396.4|86346.4|86397.7|86347.7|86399.4|86349.4|86396.1|86346.1|40
1634244480000|2021-10-14 20:48:00|86397.6|86347.6|86400|86350|86400|86350|86397.4|86347.4|27
1634244490000|2021-10-14 20:48:10|86399.9|86349.9|86399.3|86349.3|86400.5|86350.5|86398.9|86348.9|9
1634244500000|2021-10-14 20:48:20|86398.5|86348.5|86398.5|86348.5|86399.9|86349.9|86398.2|86348.2|20
1634244510000|2021-10-14 20:48:30|86398.8|86348.8|86399.2|86349.2|86401.3|86351.3|86398.7|86348.7|17
1634244520000|2021-10-14 20:48:40|86399.9|86349.9|86401.3|86351.3|86402.2|86352.2|86399.4|86349.4|19
1634244530000|2021-10-14 20:48:50|86401.2|86351.2|86400.7|86350.7|86401.4|86351.4|86400.5|86350.5|22
1634244540000|2021-10-14 20:49:00|86400.8|86350.8|86400.5|86350.5|86401.8|86351.8|86400.5|86350.5|24
1634244550000|2021-10-14 20:49:10|86400.2|86350.2|86401.3|86351.3|86403|86353|86399.4|86349.4|21
1634244560000|2021-10-14 20:49:20|86400.3|86350.3|86403.2|86353.2|86403.7|86353.7|86400.3|86350.3|22
1634244570000|2021-10-14 20:49:30|86403.4|86353.4|86403.1|86353.1|86405.2|86355.2|86402|86352|28
1634244580000|2021-10-14 20:49:40|86403.5|86353.5|86403.3|86353.3|86405.3|86355.3|86402.6|86352.6|15
1634244590000|2021-10-14 20:49:50|86402.9|86352.9|86402.1|86352.1|86403.5|86353.5|86402|86352|9
1634244600000|2021-10-14 20:50:00|86401.9|86351.9|86401.7|86351.7|86405.7|86355.7|86401.7|86351.7|26
1634244610000|2021-10-14 20:50:10|86402.5|86352.5|86402.2|86352.2|86402.9|86352.9|86401.5|86351.5|11
1634244620000|2021-10-14 20:50:20|86402.5|86352.5|86404.2|86354.2|86404.9|86354.9|86401.5|86351.5|22
1634244630000|2021-10-14 20:50:30|86404.4|86354.4|86402.8|86352.8|86405.9|86355.9|86402.8|86352.8|24
1634244640000|2021-10-14 20:50:40|86402.5|86352.5|86398.6|86348.6|86402.8|86352.8|86398.6|86348.6|18
1634244650000|2021-10-14 20:50:50|86398.5|86348.5|86398.8|86348.8|86401|86351|86398|86348|17
1634244660000|2021-10-14 20:51:00|86399.4|86349.4|86403.7|86353.7|86406.5|86356.5|86398.8|86348.8|33
1634244670000|2021-10-14 20:51:10|86403.6|86353.6|86401.8|86351.8|86404|86354|86401.8|86351.8|22
1634244680000|2021-10-14 20:51:20|86402.1|86352.1|86400.7|86350.7|86402.1|86352.1|86397.3|86347.3|24
1634244690000|2021-10-14 20:51:30|86401|86351|86398.4|86348.4|86401|86351|86398.4|86348.4|17
1634244700000|2021-10-14 20:51:40|86398.5|86348.5|86399|86349|86399.2|86349.2|86398.3|86348.3|9
1634244710000|2021-10-14 20:51:50|86399.7|86349.7|86399.5|86349.5|86401.3|86351.3|86396.9|86346.9|13
1634244720000|2021-10-14 20:52:00|86399.4|86349.4|86399.4|86349.4|86400.3|86350.3|86398.8|86348.8|14
1634244730000|2021-10-14 20:52:10|86398.4|86348.4|86400.7|86350.7|86403.9|86353.9|86398.4|86348.4|14
1634244740000|2021-10-14 20:52:20|86400.5|86350.5|86399|86349|86402.3|86352.3|86398.6|86348.6|12
1634244750000|2021-10-14 20:52:30|86399.1|86349.1|86397.1|86347.1|86399.7|86349.7|86397.1|86347.1|13
1634244760000|2021-10-14 20:52:40|86394.4|86344.4|86394.2|86344.2|86394.9|86344.9|86394.1|86344.1|12
1634244770000|2021-10-14 20:52:50|86395|86345|86397|86347|86398.2|86348.2|86395|86345|16
1634244780000|2021-10-14 20:53:00|86396|86346|86397.1|86347.1|86397.1|86347.1|86396|86346|9
1634244790000|2021-10-14 20:53:10|86397.2|86347.2|86395.6|86345.6|86397.2|86347.2|86393|86343|12
1634244800000|2021-10-14 20:53:20|86395.2|86345.2|86396.2|86346.2|86398.1|86348.1|86394.4|86344.4|22
1634244810000|2021-10-14 20:53:30|86396.1|86346.1|86397.5|86347.5|86398.5|86348.5|86393.7|86343.7|22
1634244820000|2021-10-14 20:53:40|86394.9|86344.9|86399.5|86349.5|86401.9|86351.9|86394.6|86344.6|25
1634244830000|2021-10-14 20:53:50|86396.6|86346.6|86393.7|86343.7|86396.6|86346.6|86390.9|86340.9|26
1634244840000|2021-10-14 20:54:00|86393.8|86343.8|86394.6|86344.6|86394.7|86344.7|86392.5|86342.5|22
1634244850000|2021-10-14 20:54:10|86393.2|86343.2|86392.9|86342.9|86395.3|86345.3|86392.5|86342.5|14
1634244860000|2021-10-14 20:54:20|86393.3|86343.3|86395.3|86345.3|86396.3|86346.3|86391.6|86341.6|12
1634244870000|2021-10-14 20:54:30|86394.8|86344.8|86393|86343|86394.8|86344.8|86391|86341|16
1634244880000|2021-10-14 20:54:40|86393.2|86343.2|86393.5|86343.5|86396.6|86346.6|86391.9|86341.9|9
1634244890000|2021-10-14 20:54:50|86393.7|86343.7|86361.7|86285|86396.4|86346.4|86361|86281|36
1634244900000|2021-10-14 20:55:00|86371.5|86270.5|86358.8|86308.8|86381.2|86310.1|86358.8|86270.5|52
1634244910000|2021-10-14 20:55:10|86360|86310|86361.5|86311.5|86377.5|86311.8|86359.9|86296.4|36
1634244920000|2021-10-14 20:55:20|86361.4|86311.4|86371.4|86297|86377.2|86312.1|86360.2|86296.8|25
1634244930000|2021-10-14 20:55:30|86371.6|86297.2|86374.1|86296.7|86375.4|86310|86358.9|86295.8|21
1634244940000|2021-10-14 20:55:40|86373.8|86297.7|86377.3|86296.8|86383|86311.8|86361.2|86292|12
1634244950000|2021-10-14 20:55:50|86377.5|86300.9|86379.8|86293.9|86391.8|86301.9|86377.5|86293.9|14
1634244960000|2021-10-14 20:56:00|86377.1|86297.6|86361.8|86311.8|86379.3|86311.8|86361.1|86297.6|17
1634244970000|2021-10-14 20:56:10|86362|86312|86363.2|86313.2|86364.2|86314.2|86362|86312|7
1634244980000|2021-10-14 20:56:20|86360.7|86310.7|86391.3|86301.3|86395.3|86312.7|86360.7|86296.1|10
1634244990000|2021-10-14 20:56:30|86395.2|86300.1|86400|86303|86400|86310.2|86383|86298.3|14
1634245000000|2021-10-14 20:56:40|86368.2|86318.2|86369.2|86319.2|86404.6|86319.2|86368.2|86298.6|13
1634245010000|2021-10-14 20:56:50|86368|86318|86367.3|86317.3|86380|86320.3|86367.3|86308.3|5
1634245020000|2021-10-14 20:57:00|86366.9|86316.9|86385.2|86307.5|86388.4|86319.6|86366.5|86306.7|28
1634245030000|2021-10-14 20:57:10|86385.8|86307.1|86370.9|86320.9|86385.8|86320.9|86364.8|86302.8|6
1634245040000|2021-10-14 20:57:20|86370.4|86320.4|86379.6|86304.6|86380.1|86320.4|86362.2|86304.3|17
1634245050000|2021-10-14 20:57:30|86378.7|86304.4|86379.9|86304.7|86381.5|86305.8|86376.6|86303.3|8
1634245060000|2021-10-14 20:57:40|86380.5|86305.2|86377.1|86301.8|86380.5|86313.6|86362.8|86301.7|10
1634245070000|2021-10-14 20:57:50|86376.4|86302.1|86387.6|86305.1|86387.6|86315.5|86365.5|86301|24
1634245080000|2021-10-14 20:58:00|86383.4|86307.7|86384.6|86304.2|86386.9|86307.7|86382.5|86303.2|17
1634245090000|2021-10-14 20:58:10|86382|86305.9|86376.9|86306.3|86383.5|86316.4|86364.2|86304.4|27
1634245100000|2021-10-14 20:58:20|86365.7|86315.7|86366.5|86316.5|86377.9|86317|86365.7|86306.2|16
1634245110000|2021-10-14 20:58:30|86378|86306.9|86363.9|86313.9|86378|86317.7|86363.9|86306.9|17
1634245120000|2021-10-14 20:58:40|86380.3|86302.3|86375.4|86305.3|86380.4|86315.5|86362.4|86302.3|15
1634245130000|2021-10-14 20:58:50|86365.1|86315.1|86363.4|86313.4|86379.5|86315.1|86363.4|86302.4|11
1634245140000|2021-10-14 20:59:00|86363.2|86313.2|86379.1|86301|86380.3|86315.1|86363.2|86301|14
1634245150000|2021-10-14 20:59:10|86377.6|86302.8|86367.2|86317.2|86377.9|86318|86365|86302.8|13
1634245160000|2021-10-14 20:59:20|86367.1|86317.1|86382.1|86303.8|86384|86317.6|86364.5|86298.8|21
1634245170000|2021-10-14 20:59:30|86363|86313|86363.3|86313.3|86364.7|86314.7|86362.3|86312.3|14
1634245180000|2021-10-14 20:59:40|86363.1|86313.1|86363.6|86313.6|86364.1|86314.1|86363.1|86313.1|10
1634245190000|2021-10-14 20:59:50|86363.5|86313.5|86381.7|86305.4|86382.5|86314.6|86362.3|86303.8|24
1634245200000|2021-10-14 21:00:00|86384.6|86306.9|86387.1|86304.1|86393.1|86306.9|86384.6|86301.2|10
1634245210000|2021-10-14 21:00:10|86383.9|86296.1|86388.2|86296.5|86390.8|86305.1|86383.9|86296.1|3
1634245220000|2021-10-14 21:00:20|86387.4|86292.1|86394|86303.8|86394|86304.6|86386.9|86292.1|8
1634245230000|2021-10-14 21:00:30|86391.7|86300|86385.3|86281.3|86391.7|86300|86384.5|86281.3|7
1634245240000|2021-10-14 21:00:40|86384.7|86280.7|86399.3|86295.3|86399.3|86295.3|86384.7|86280.7|7
1634245250000|2021-10-14 21:00:50|86398.8|86294.8|86402.8|86298.8|86402.8|86298.8|86396.5|86292.5|5
1634245270000|2021-10-14 21:01:10|86404|86300|86402.6|86298.6|86404.5|86300.5|86396.4|86292.4|8
1634245290000|2021-10-14 21:01:30|86402.2|86298.2|86402.2|86298.2|86402.2|86298.2|86402.2|86298.2|1
1634245300000|2021-10-14 21:01:40|86402.3|86298.3|86402.6|86298.6|86402.6|86298.6|86402.3|86298.3|2
1634245310000|2021-10-14 21:01:50|86402.9|86298.9|86402.9|86298.9|86402.9|86298.9|86402.9|86298.9|1
1634245320000|2021-10-14 21:02:00|86402|86298|86404.3|86300.3|86404.3|86300.3|86402|86298|2
1634245330000|2021-10-14 21:02:10|86402.9|86298.9|86408.9|86313.3|86408.9|86313.3|86402.9|86298.9|2
1634245340000|2021-10-14 21:02:20|86409.1|86313.5|86409.3|86305.3|86409.4|86313.5|86408.2|86304.2|5
1634245350000|2021-10-14 21:02:30|86411.4|86307.4|86408.3|86304.3|86412|86308|86408.2|86304.2|4
1634245380000|2021-10-14 21:03:00|86408.1|86304.1|86408.1|86304.1|86408.1|86304.1|86408.1|86304.1|1
1634245390000|2021-10-14 21:03:10|86407.4|86303.4|86406.3|86302.3|86407.4|86303.4|86406.3|86302.3|2
1634245400000|2021-10-14 21:03:20|86408.1|86304.1|86408|86304|86408.1|86304.1|86408|86304|2
1634245410000|2021-10-14 21:03:30|86408.1|86304.1|86408|86304|86408.1|86304.1|86408|86304|2
1634245430000|2021-10-14 21:03:50|86407.8|86303.8|86407.8|86303.8|86407.8|86303.8|86407.8|86303.8|1
1634245460000|2021-10-14 21:04:20|86407.7|86303.7|86407.7|86303.7|86407.7|86303.7|86407.7|86303.7|1
1634245480000|2021-10-14 21:04:40|86406.4|86302.4|86406.4|86302.4|86406.4|86302.4|86406.4|86302.4|1
1634245490000|2021-10-14 21:04:50|86404|86300|86404|86300|86404|86300|86404|86300|1
1634245500000|2021-10-14 21:05:00|86421|86317|86418|86314|86421|86317|86405.5|86301.5|9
1634245510000|2021-10-14 21:05:10|86420|86316|86418.8|86314.8|86420|86316|86418.8|86314.8|3
1634245520000|2021-10-14 21:05:20|86418.6|86314.6|86418.9|86314.9|86418.9|86314.9|86418.6|86314.6|2
1634245530000|2021-10-14 21:05:30|86403|86299|86405.4|86301.4|86406.9|86302.9|86403|86299|3
1634245540000|2021-10-14 21:05:40|86403.3|86299.3|86403.3|86299.3|86403.3|86299.3|86403.3|86299.3|1
1634245550000|2021-10-14 21:05:50|86427.6|86323.6|86427.6|86323.6|86427.6|86323.6|86427.6|86323.6|1
1634245560000|2021-10-14 21:06:00|86421|86317|86413.5|86309.5|86421|86317|86405.3|86301.3|4
1634245570000|2021-10-14 21:06:10|86404.5|86300.5|86404.5|86300.5|86404.5|86300.5|86404.5|86300.5|1
1634245580000|2021-10-14 21:06:20|86420.6|86316.8|86420.6|86316.8|86420.6|86316.8|86420.6|86316.8|1
1634245590000|2021-10-14 21:06:30|86388.3|86284.3|86396.8|86292.8|86403|86299|86388.3|86284.3|4
1634245610000|2021-10-14 21:06:50|86419.7|86317.6|86414.4|86310.4|86419.7|86317.6|86404.5|86300.5|5
1634245620000|2021-10-14 21:07:00|86399.8|86295.8|86399.8|86295.8|86399.8|86295.8|86399.8|86295.8|1
1634245630000|2021-10-14 21:07:10|86406.9|86302.9|86406.9|86302.9|86406.9|86302.9|86406.9|86302.9|1
1634245640000|2021-10-14 21:07:20|86392.8|86288.8|86409.5|86305.5|86409.6|86305.6|86392.8|86288.8|3
1634245650000|2021-10-14 21:07:30|86419.6|86317.8|86417.8|86313.8|86419.6|86317.8|86413.3|86309.3|4
1634245660000|2021-10-14 21:07:40|86418.6|86314.6|86399.8|86295.8|86418.6|86314.6|86399.8|86295.8|2
1634245670000|2021-10-14 21:07:50|86406.7|86302.7|86417.4|86313.4|86417.4|86313.4|86406.7|86302.7|2
1634245680000|2021-10-14 21:08:00|86415.6|86311.6|86415.7|86311.7|86417.9|86313.9|86407|86303|10
1634245690000|2021-10-14 21:08:10|86415.3|86311.3|86411.7|86307.7|86415.3|86311.3|86411.7|86307.7|4
1634245700000|2021-10-14 21:08:20|86417.7|86313.7|86409.9|86305.9|86421.2|86317.2|86409.9|86305.9|4
1634245710000|2021-10-14 21:08:30|86412.2|86308.2|86412.2|86308.2|86412.2|86308.2|86412.2|86308.2|1
1634245720000|2021-10-14 21:08:40|86412.7|86308.7|86420.3|86316.3|86420.3|86316.3|86412.7|86308.7|2
1634245730000|2021-10-14 21:08:50|86392.8|86288.8|86401.6|86297.6|86401.8|86297.8|86392.8|86288.8|3
1634245740000|2021-10-14 21:09:00|86400.3|86296.3|86415|86311|86415|86311|86400.3|86296.3|5
1634245750000|2021-10-14 21:09:10|86420.3|86316.3|86407.6|86303.6|86427.5|86323.5|86407.1|86303.1|6
1634245760000|2021-10-14 21:09:20|86411.7|86307.7|86402.1|86298.1|86411.7|86307.7|86401.3|86297.3|4
1634245770000|2021-10-14 21:09:30|86400.5|86296.5|86410.9|86306.9|86418.8|86314.8|86400.5|86296.5|7
1634245780000|2021-10-14 21:09:40|86398.2|86294.2|86417.9|86313.9|86420.6|86316.6|86398.2|86294.2|4
1634245790000|2021-10-14 21:09:50|86419.3|86315.3|86405.3|86301.3|86419.3|86315.3|86403|86299|4
1634245800000|2021-10-14 21:10:00|86414.4|86310.4|86417.9|86313.9|86417.9|86313.9|86414.4|86310.4|6
1634245810000|2021-10-14 21:10:10|86421.2|86317.2|86401.2|86297.2|86421.2|86317.2|86396.2|86292.2|4
1634245820000|2021-10-14 21:10:20|86402.8|86298.8|86402.6|86298.6|86402.8|86298.8|86402.6|86298.6|2
1634245830000|2021-10-14 21:10:30|86392.8|86288.8|86392.8|86288.8|86392.8|86288.8|86376.6|86272.6|4
1634245840000|2021-10-14 21:10:40|86414|86310|86421|86317|86421|86317|86414|86310|2
1634245850000|2021-10-14 21:10:50|86392.8|86288.8|86392.8|86288.8|86392.8|86288.8|86392.8|86288.8|1
1634245860000|2021-10-14 21:11:00|86403.3|86299.3|86405.4|86301.4|86405.4|86301.4|86403.3|86299.3|2
1634245870000|2021-10-14 21:11:10|86415.8|86311.8|86398|86294|86419.1|86315.1|86398|86294|4
1634245880000|2021-10-14 21:11:20|86399.8|86295.8|86405.4|86301.4|86405.4|86301.4|86399.8|86295.8|2
1634245890000|2021-10-14 21:11:30|86403.3|86299.3|86407.7|86303.7|86408.9|86304.9|86398|86294|5
1634245900000|2021-10-14 21:11:40|86413.6|86309.6|86417.2|86313.2|86417.2|86313.2|86413.6|86309.6|3
1634245910000|2021-10-14 21:11:50|86415.5|86311.5|86412.1|86308.1|86419.3|86315.3|86408.7|86304.7|7
1634245920000|2021-10-14 21:12:00|86415|86311|86415|86311|86415|86311|86415|86311|1
1634245930000|2021-10-14 21:12:10|86415.5|86311.5|86404.6|86300.6|86415.5|86311.5|86400.4|86296.4|4
1634245940000|2021-10-14 21:12:20|86409.3|86305.3|86416.5|86312.5|86416.5|86312.5|86409.3|86305.3|6
1634245950000|2021-10-14 21:12:30|86417.2|86313.2|86416.8|86312.8|86417.9|86313.9|86416.8|86312.8|4
1634245960000|2021-10-14 21:12:40|86417|86313|86410|86306|86417.5|86313.5|86403.2|86299.2|6
1634245970000|2021-10-14 21:12:50|86408.3|86304.3|86414.4|86310.4|86416.1|86312.1|86407.7|86303.7|6
1634245980000|2021-10-14 21:13:00|86418.6|86314.6|86411.4|86307.4|86418.6|86314.6|86407.7|86303.7|8
1634245990000|2021-10-14 21:13:10|86412.3|86308.3|86415|86311|86415|86311|86411.3|86307.3|8
1634246000000|2021-10-14 21:13:20|86413.9|86309.9|86412.7|86308.7|86413.9|86309.9|86412.7|86308.7|2
1634246010000|2021-10-14 21:13:30|86416.9|86312.9|86408.6|86304.6|86416.9|86312.9|86405.8|86301.8|4
1634246020000|2021-10-14 21:13:40|86406.7|86302.7|86413.9|86309.9|86413.9|86309.9|86406.7|86302.7|6
1634246030000|2021-10-14 21:13:50|86414.4|86310.4|86411.1|86307.1|86416.5|86312.5|86406.8|86302.8|8
1634246040000|2021-10-14 21:14:00|86416.7|86312.7|86416.4|86312.4|86420.6|86316.6|86416.4|86312.4|3
1634246050000|2021-10-14 21:14:10|86419.3|86315.3|86412.4|86308.4|86421.2|86317.2|86408.2|86304.2|7
1634246060000|2021-10-14 21:14:20|86412|86308|86413|86309|86413|86309|86412|86308|2
1634246070000|2021-10-14 21:14:30|86411.7|86307.7|86411.7|86307.7|86412.4|86308.4|86411.7|86307.7|3
1634246080000|2021-10-14 21:14:40|86412.8|86308.8|86413.6|86309.6|86413.7|86309.7|86395.2|86291.2|7
1634246090000|2021-10-14 21:14:50|86416.4|86312.4|86415|86311|86416.4|86312.4|86413.9|86309.9|4
1634246100000|2021-10-14 21:15:00|86414.1|86310.1|86408.5|86304.5|86416.5|86312.5|86406.1|86302.1|10
1634246110000|2021-10-14 21:15:10|86408.9|86304.9|86411.4|86307.4|86411.4|86307.4|86408.5|86304.5|5
1634246120000|2021-10-14 21:15:20|86410.6|86306.6|86405.7|86301.7|86410.8|86306.8|86405.7|86301.7|3
1634246130000|2021-10-14 21:15:30|86404.9|86300.9|86408.7|86304.7|86408.7|86304.7|86404.4|86300.4|3
1634246140000|2021-10-14 21:15:40|86409|86305|86413.3|86309.3|86413.3|86309.3|86409|86305|3
1634246150000|2021-10-14 21:15:50|86413.7|86309.7|86410.9|86306.9|86413.7|86309.7|86400.3|86296.3|7
1634246160000|2021-10-14 21:16:00|86413.8|86309.8|86408|86304|86413.8|86309.8|86408|86304|3
1634246170000|2021-10-14 21:16:10|86409.4|86305.4|86411.4|86307.4|86413.3|86309.3|86409.4|86305.4|4
1634246180000|2021-10-14 21:16:20|86407.2|86303.2|86399|86295|86407.2|86303.2|86399|86295|2
1634246190000|2021-10-14 21:16:30|86396.2|86292.2|86404.5|86300.5|86413.3|86309.3|86395.6|86291.6|4
1634246200000|2021-10-14 21:16:40|86406.2|86302.2|86405.8|86301.8|86406.2|86302.2|86393.6|86289.6|5
1634246210000|2021-10-14 21:16:50|86406.7|86302.7|86416.2|86312.2|86416.2|86312.2|86404.5|86300.5|4
1634246220000|2021-10-14 21:17:00|86415.1|86311.1|86413.5|86309.5|86415.4|86311.4|86411|86307|8
1634246230000|2021-10-14 21:17:10|86413.7|86309.7|86407.1|86303.1|86413.7|86309.7|86400.3|86296.3|5
1634246240000|2021-10-14 21:17:20|86405.4|86301.4|86404.1|86300.1|86405.4|86301.4|86404.1|86300.1|3
1634246250000|2021-10-14 21:17:30|86400.9|86296.9|86408.7|86304.7|86408.7|86304.7|86397.2|86293.2|5
1634246260000|2021-10-14 21:17:40|86410.1|86306.1|86414.7|86310.7|86416.2|86312.2|86408.7|86304.7|9
1634246270000|2021-10-14 21:17:50|86410.7|86306.7|86414.1|86310.1|86417.3|86313.3|86410.4|86306.4|5
1634246280000|2021-10-14 21:18:00|86411.3|86307.3|86405.4|86301.4|86415|86311|86405.4|86301.4|10
1634246290000|2021-10-14 21:18:10|86405.8|86301.8|86408.4|86304.4|86408.5|86304.5|86405.8|86301.8|5
1634246300000|2021-10-14 21:18:20|86410.8|86306.8|86403.1|86299.1|86410.8|86306.8|86403.1|86299.1|4
1634246310000|2021-10-14 21:18:30|86402.7|86298.7|86403.2|86299.2|86405.8|86301.8|86401.2|86297.2|5
1634246320000|2021-10-14 21:18:40|86407.1|86303.1|86410.4|86306.4|86410.4|86306.4|86396.4|86292.4|7
1634246330000|2021-10-14 21:18:50|86407|86303|86413.5|86309.5|86415.8|86311.8|86406.2|86302.2|8
1634246340000|2021-10-14 21:19:00|86414.5|86310.5|86412.6|86308.6|86414.5|86310.5|86411.4|86307.4|5
1634246350000|2021-10-14 21:19:10|86413.2|86309.2|86404.7|86300.7|86413.2|86309.2|86401.1|86297.1|6
1634246360000|2021-10-14 21:19:20|86406.9|86302.9|86405.8|86301.8|86408|86304|86405.8|86301.8|3
1634246370000|2021-10-14 21:19:30|86405|86301|86405|86301|86407|86303|86405|86301|3
1634246380000|2021-10-14 21:19:40|86408.4|86304.4|86405.9|86301.9|86412.2|86308.2|86402.4|86298.4|7
1634246390000|2021-10-14 21:19:50|86410.2|86306.2|86401.6|86297.6|86410.2|86306.2|86401|86297|3
1634246400000|2021-10-14 21:20:00|86405.2|86301.2|86401.6|86297.6|86405.2|86301.2|86401.6|86297.6|2
1634246410000|2021-10-14 21:20:10|86403.7|86299.7|86404.2|86300.2|86404.2|86300.2|86393.1|86289.1|5
1634246420000|2021-10-14 21:20:20|86405.4|86301.4|86401.4|86297.4|86409.3|86305.3|86401.4|86297.4|3
1634246430000|2021-10-14 21:20:30|86405|86301|86398.8|86294.8|86412.1|86308.1|86397|86293|5
1634246440000|2021-10-14 21:20:40|86393.2|86289.2|86412.1|86308.1|86412.1|86308.1|86393.2|86289.2|4
1634246450000|2021-10-14 21:20:50|86410.5|86306.5|86393.1|86289.1|86410.5|86306.5|86393.1|86289.1|4
1634246460000|2021-10-14 21:21:00|86393.7|86289.7|86393.7|86289.7|86393.7|86289.7|86393.5|86289.5|3
1634246470000|2021-10-14 21:21:10|86393.5|86289.5|86405.1|86301.1|86405.6|86301.6|86393.5|86289.5|8
1634246480000|2021-10-14 21:21:20|86402.4|86298.4|86395.2|86291.2|86402.4|86298.4|86395.2|86291.2|3
1634246490000|2021-10-14 21:21:30|86400.3|86296.3|86404.3|86300.3|86407.2|86303.2|86398.6|86294.6|8
1634246500000|2021-10-14 21:21:40|86403.9|86299.9|86403.7|86299.7|86404.9|86300.9|86402.7|86298.7|6
1634246510000|2021-10-14 21:21:50|86404.7|86300.7|86402.2|86298.2|86404.7|86300.7|86397.2|86293.2|4
1634246520000|2021-10-14 21:22:00|86401|86297|86403.7|86299.7|86404|86300|86400.5|86296.5|9
1634246530000|2021-10-14 21:22:10|86402.6|86298.6|86396.3|86292.3|86402.6|86298.6|86396.3|86292.3|3
1634246540000|2021-10-14 21:22:20|86388.6|86284.6|86403.9|86299.9|86403.9|86299.9|86388.6|86284.6|2
1634246550000|2021-10-14 21:22:30|86401.6|86297.6|86399.3|86295.3|86403.5|86299.5|86396.9|86292.9|6
1634246560000|2021-10-14 21:22:40|86397|86293|86393.1|86289.1|86397|86293|86393.1|86289.1|3
1634246570000|2021-10-14 21:22:50|86395.1|86291.1|86404.1|86300.1|86406|86302|86395.1|86291.1|4
1634246580000|2021-10-14 21:23:00|86400.7|86296.7|86395|86291|86402.6|86298.6|86395|86291|5
1634246590000|2021-10-14 21:23:10|86388.3|86284.3|86399.7|86295.7|86399.7|86295.7|86388|86284|3
1634246600000|2021-10-14 21:23:20|86396|86292|86397.2|86293.2|86409.6|86305.6|86396|86292|5
1634246610000|2021-10-14 21:23:30|86397|86293|86397|86293|86398.4|86294.4|86397|86293|3
1634246620000|2021-10-14 21:23:40|86399.3|86295.3|86400.1|86296.1|86402.4|86298.4|86397|86293|8
1634246630000|2021-10-14 21:23:50|86401|86297|86398.7|86294.7|86401.1|86297.1|86385.1|86281.1|6
1634246640000|2021-10-14 21:24:00|86399.3|86295.3|86393.8|86289.8|86400.9|86296.9|86393.8|86289.8|11
1634246650000|2021-10-14 21:24:10|86394|86290|86400|86296|86400.5|86296.5|86394|86290|6
1634246660000|2021-10-14 21:24:20|86397.6|86293.6|86393.7|86289.7|86400|86296|86393|86289|6
1634246670000|2021-10-14 21:24:30|86390.9|86286.9|86418.1|86314.1|86423|86319|86390.8|86286.8|19
1634246680000|2021-10-14 21:24:40|86407.7|86303.7|86417|86313|86417|86313|86407.7|86303.7|6
1634246690000|2021-10-14 21:24:50|86416.8|86312.8|86405.2|86301.2|86417.6|86313.6|86405.2|86301.2|13
1634246700000|2021-10-14 21:25:00|86404.4|86300.4|86415.8|86311.8|86419.3|86315.3|86404.4|86300.4|9
1634246710000|2021-10-14 21:25:10|86412.2|86308.2|86403|86299|86415.2|86311.2|86402.9|86298.9|14
1634246720000|2021-10-14 21:25:20|86404.1|86300.1|86407|86303|86415.1|86311.1|86397|86293|7
1634246730000|2021-10-14 21:25:30|86406.7|86302.7|86408.3|86304.3|86408.3|86304.3|86400.4|86296.4|6
1634246740000|2021-10-14 21:25:40|86406.6|86302.6|86407.6|86303.6|86407.6|86303.6|86406.6|86302.6|3
1634246750000|2021-10-14 21:25:50|86406.5|86302.5|86405.6|86301.6|86410.3|86306.3|86405.5|86301.5|5
1634246760000|2021-10-14 21:26:00|86404.2|86300.2|86414.2|86310.2|86414.2|86310.2|86398.2|86294.2|7
1634246770000|2021-10-14 21:26:10|86406.4|86302.4|86411.4|86307.4|86411.4|86307.4|86406.4|86302.4|4
1634246780000|2021-10-14 21:26:20|86408.5|86304.5|86400.5|86296.5|86408.5|86304.5|86399.2|86295.2|5
1634246790000|2021-10-14 21:26:30|86402.3|86298.3|86415.9|86311.9|86415.9|86311.9|86402.3|86298.3|4
1634246800000|2021-10-14 21:26:40|86419.3|86315.3|86416|86312|86419.3|86315.3|86412.3|86308.3|6
1634246810000|2021-10-14 21:26:50|86413.8|86309.8|86393.7|86289.7|86413.8|86309.8|86393.7|86289.7|4
1634246820000|2021-10-14 21:27:00|86395.5|86291.5|86402.4|86298.4|86406.4|86302.4|86395.3|86291.3|5
1634246830000|2021-10-14 21:27:10|86400.5|86296.5|86387|86283|86400.5|86296.5|86387|86283|4
1634246840000|2021-10-14 21:27:20|86393.9|86289.9|86405.4|86301.4|86405.4|86301.4|86392|86288|5
1634246850000|2021-10-14 21:27:30|86397.1|86293.1|86399.5|86295.5|86399.5|86295.5|86397.1|86293.1|3
1634246860000|2021-10-14 21:27:40|86412.1|86308.1|86408.1|86304.1|86412.1|86308.1|86407.7|86303.7|5
1634246870000|2021-10-14 21:27:50|86412.1|86308.1|86405.4|86301.4|86412.1|86308.1|86405.4|86301.4|3
1634246880000|2021-10-14 21:28:00|86399.8|86295.8|86419.6|86315.6|86425.6|86321.6|86399.8|86295.8|14
1634246890000|2021-10-14 21:28:10|86412.7|86308.7|86407.5|86303.5|86412.7|86308.7|86397.2|86293.2|7
1634246900000|2021-10-14 21:28:20|86406.8|86302.8|86404.8|86300.8|86406.9|86302.9|86404.6|86300.6|4
1634246910000|2021-10-14 21:28:30|86403.7|86299.7|86410.2|86306.2|86411.3|86307.3|86396.9|86292.9|7
1634246920000|2021-10-14 21:28:40|86412.6|86308.6|86417.2|86313.2|86417.2|86313.2|86408.3|86304.3|5
1634246930000|2021-10-14 21:28:50|86413.8|86309.8|86413.6|86309.6|86413.9|86309.9|86412.5|86308.5|4
1634246940000|2021-10-14 21:29:00|86411.8|86307.8|86404.3|86300.3|86415.7|86311.7|86404.1|86300.1|8
1634246950000|2021-10-14 21:29:10|86405.6|86301.6|86410.3|86306.3|86412.4|86308.4|86405.6|86301.6|10
1634246960000|2021-10-14 21:29:20|86408.2|86304.2|86407.6|86303.6|86408.2|86304.2|86407.6|86303.6|2
1634246970000|2021-10-14 21:29:30|86407.3|86303.3|86403.5|86299.5|86407.3|86303.3|86401.8|86297.8|4
1634246980000|2021-10-14 21:29:40|86411.1|86307.1|86407.3|86303.3|86412.8|86308.8|86407.3|86303.3|7
1634246990000|2021-10-14 21:29:50|86408.5|86304.5|86414.6|86310.6|86415.7|86311.7|86396.7|86292.7|10
1634247000000|2021-10-14 21:30:00|86408|86304|86414.8|86310.8|86417.4|86313.4|86407.1|86303.1|19
1634247010000|2021-10-14 21:30:10|86416.5|86312.5|86411.8|86307.8|86416.5|86312.5|86408.1|86304.1|12
1634247020000|2021-10-14 21:30:20|86413|86309|86411.3|86307.3|86413|86309|86411.3|86307.3|6
1634247030000|2021-10-14 21:30:30|86417.3|86313.3|86419.8|86315.8|86421.7|86317.7|86416|86312|10
1634247040000|2021-10-14 21:30:40|86420.1|86316.1|86409.9|86305.9|86420.1|86316.1|86405.5|86301.5|12
1634247050000|2021-10-14 21:30:50|86409|86305|86418.8|86314.8|86419.2|86315.2|86404.1|86300.1|5
1634247060000|2021-10-14 21:31:00|86417.1|86313.1|86407.7|86303.7|86417.4|86313.4|86405|86301|8
1634247070000|2021-10-14 21:31:10|86409.2|86305.2|86407.9|86303.9|86409.2|86305.2|86404.2|86300.2|6
1634247080000|2021-10-14 21:31:20|86407.7|86303.7|86410.7|86306.7|86410.7|86306.7|86406.3|86302.3|8
1634247090000|2021-10-14 21:31:30|86413.2|86309.2|86409.4|86305.4|86414.9|86310.9|86404.1|86300.1|10
1634247100000|2021-10-14 21:31:40|86405.9|86301.9|86420.5|86316.5|86420.6|86316.6|86405.9|86301.9|8
1634247110000|2021-10-14 21:31:50|86412.6|86308.6|86414.9|86310.9|86414.9|86310.9|86412.6|86308.6|2
1634247120000|2021-10-14 21:32:00|86415.9|86311.9|86411.4|86307.4|86415.9|86311.9|86402.3|86298.3|12
1634247130000|2021-10-14 21:32:10|86408.7|86304.7|86408.5|86304.5|86410.9|86306.9|86407.7|86303.7|7
1634247140000|2021-10-14 21:32:20|86411|86307|86408.1|86304.1|86415.4|86311.4|86408.1|86304.1|5
1634247150000|2021-10-14 21:32:30|86409.7|86305.7|86412|86308|86414.7|86310.7|86409.7|86305.7|4
1634247160000|2021-10-14 21:32:40|86403.8|86299.8|86409.1|86305.1|86409.4|86305.4|86401.9|86297.9|8
1634247170000|2021-10-14 21:32:50|86409.5|86305.5|86406.9|86302.9|86409.5|86305.5|86400.4|86296.4|4
1634247180000|2021-10-14 21:33:00|86409.3|86305.3|86415.7|86311.7|86416.3|86312.3|86409.3|86305.3|6
1634247190000|2021-10-14 21:33:10|86407.7|86303.7|86416.3|86312.3|86416.9|86312.9|86404.8|86300.8|14
1634247200000|2021-10-14 21:33:20|86416|86312|86421|86317|86421.1|86317.1|86415.9|86311.9|10
1634247210000|2021-10-14 21:33:30|86419.6|86315.6|86421.1|86317.1|86421.1|86317.1|86418.8|86314.8|7
1634247220000|2021-10-14 21:33:40|86419.8|86315.8|86421.4|86317.4|86421.4|86317.4|86396.2|86292.2|6
1634247230000|2021-10-14 21:33:50|86406.6|86302.6|86416.5|86312.5|86416.5|86312.5|86406.6|86302.6|5
1634247240000|2021-10-14 21:34:00|86414.4|86310.4|86411.5|86307.5|86417.6|86313.6|86411.5|86307.5|5
1634247250000|2021-10-14 21:34:10|86414.2|86310.2|86406.4|86302.4|86414.2|86310.2|86405.3|86301.3|7
1634247260000|2021-10-14 21:34:20|86407.7|86303.7|86409.3|86305.3|86413.5|86309.5|86407.7|86303.7|8
1634247270000|2021-10-14 21:34:30|86408.3|86304.3|86412.8|86308.8|86412.8|86308.8|86404.1|86300.1|8
1634247280000|2021-10-14 21:34:40|86401.4|86297.4|86410|86306|86410.2|86306.2|86401.4|86297.4|5
1634247290000|2021-10-14 21:34:50|86402.7|86298.7|86405.1|86301.1|86405.5|86301.5|86402.7|86298.7|3
1634247300000|2021-10-14 21:35:00|86408.3|86304.3|86413.2|86309.2|86413.7|86309.7|86408.3|86304.3|8
1634247310000|2021-10-14 21:35:10|86399.7|86295.7|86420.9|86316.9|86420.9|86316.9|86399.7|86295.7|5
1634247320000|2021-10-14 21:35:20|86417.1|86313.1|86415.4|86311.4|86420.3|86316.3|86414.4|86310.4|7
1634247330000|2021-10-14 21:35:30|86404.5|86300.5|86410.7|86306.7|86410.7|86306.7|86399.7|86295.7|7
1634247340000|2021-10-14 21:35:40|86409.6|86305.6|86409.9|86305.9|86411.9|86307.9|86403.7|86299.7|7
1634247350000|2021-10-14 21:35:50|86411.3|86307.3|86411.2|86307.2|86411.3|86307.3|86408|86304|5
1634247360000|2021-10-14 21:36:00|86415.4|86311.4|86409.3|86305.3|86415.4|86311.4|86407.6|86303.6|8
1634247370000|2021-10-14 21:36:10|86419.3|86315.3|86420.4|86316.4|86421.3|86317.3|86415|86311|9
1634247380000|2021-10-14 21:36:20|86420.2|86316.2|86405.6|86301.6|86420.2|86316.2|86403.7|86299.7|7
1634247390000|2021-10-14 21:36:30|86408.7|86304.7|86415.8|86311.8|86415.8|86311.8|86405.6|86301.6|9
1634247400000|2021-10-14 21:36:40|86416.8|86312.8|86412|86308|86416.8|86312.8|86407.3|86303.3|8
1634247410000|2021-10-14 21:36:50|86411.8|86307.8|86415.3|86311.3|86415.3|86311.3|86411.6|86307.6|5
1634247420000|2021-10-14 21:37:00|86417.8|86313.8|86421.8|86317.8|86421.8|86317.8|86416|86312|8
1634247430000|2021-10-14 21:37:10|86422.9|86318.9|86415.8|86311.8|86422.9|86318.9|86407.7|86303.7|6
1634247440000|2021-10-14 21:37:20|86406|86302|86422.9|86318.9|86422.9|86318.9|86406|86302|11
1634247450000|2021-10-14 21:37:30|86419.2|86315.2|86423|86319|86423|86319|86419.2|86315.2|7
1634247460000|2021-10-14 21:37:40|86409.2|86305.2|86418.6|86314.6|86418.6|86314.6|86409.2|86305.2|9
1634247470000|2021-10-14 21:37:50|86423.1|86319.1|86420.6|86316.6|86423.1|86319.1|86420.6|86316.6|5
1634247480000|2021-10-14 21:38:00|86423.8|86319.8|86410.1|86306.1|86423.8|86319.8|86408.5|86304.5|8
1634247490000|2021-10-14 21:38:10|86409.8|86305.8|86419.3|86315.3|86419.3|86315.3|86403.5|86299.5|6
1634247500000|2021-10-14 21:38:20|86418.2|86314.2|86417.8|86313.8|86419.4|86315.4|86417.8|86313.8|7
1634247510000|2021-10-14 21:38:30|86419.9|86315.9|86414.9|86310.9|86419.9|86315.9|86412.9|86308.9|7
1634247520000|2021-10-14 21:38:40|86410.3|86306.3|86418.7|86314.7|86418.7|86314.7|86410.2|86306.2|13
1634247530000|2021-10-14 21:38:50|86408|86304|86417|86313|86417|86313|86408|86304|10
1634247540000|2021-10-14 21:39:00|86409.4|86305.4|86411.9|86307.9|86414.9|86310.9|86406.9|86302.9|10
1634247550000|2021-10-14 21:39:10|86412.7|86308.7|86417.6|86313.6|86417.6|86313.6|86411.4|86307.4|6
1634247560000|2021-10-14 21:39:20|86415.6|86311.6|86412.1|86308.1|86417.6|86313.6|86408|86304|7
1634247570000|2021-10-14 21:39:30|86418.7|86314.7|86411.9|86307.9|86418.7|86314.7|86408.6|86304.6|7
1634247580000|2021-10-14 21:39:40|86399.8|86295.8|86406.2|86302.2|86414.1|86310.1|86399.8|86295.8|7
1634247590000|2021-10-14 21:39:50|86409.4|86305.4|86407|86303|86409.4|86305.4|86407|86303|2
1634247600000|2021-10-14 21:40:00|86412.8|86308.8|86416.3|86312.3|86417.1|86313.1|86412.8|86308.8|3
1634247610000|2021-10-14 21:40:10|86401.2|86297.2|86406.9|86302.9|86413.7|86309.7|86401.2|86297.2|7
1634247620000|2021-10-14 21:40:20|86408.4|86304.4|86416|86312|86417.1|86313.1|86408|86304|5
1634247630000|2021-10-14 21:40:30|86415.7|86311.7|86408.2|86304.2|86418.4|86314.4|86403.1|86299.1|10
1634247640000|2021-10-14 21:40:40|86405.4|86301.4|86402.8|86298.8|86410.3|86306.3|86402.8|86298.8|16
1634247650000|2021-10-14 21:40:50|86404.2|86300.2|86409.1|86305.1|86413.9|86309.9|86403.8|86299.8|18
1634247660000|2021-10-14 21:41:00|86416.9|86312.9|86416.7|86312.7|86419.6|86315.6|86414.6|86310.6|12
1634247670000|2021-10-14 21:41:10|86409.1|86305.1|86410|86306|86410.9|86306.9|86407.4|86303.4|9
1634247680000|2021-10-14 21:41:20|86413.1|86309.1|86405.4|86301.4|86416|86312|86405.4|86301.4|6
1634247690000|2021-10-14 21:41:30|86408.7|86304.7|86412.7|86308.7|86412.7|86308.7|86408.7|86304.7|3
1634247700000|2021-10-14 21:41:40|86393.2|86289.2|86411.4|86307.4|86411.4|86307.4|86393.2|86289.2|6
1634247710000|2021-10-14 21:41:50|86411.2|86307.2|86407.2|86303.2|86414.2|86310.2|86402.6|86298.6|9
1634247720000|2021-10-14 21:42:00|86397.7|86293.7|86403.9|86299.9|86404.2|86300.2|86397.7|86293.7|4
1634247730000|2021-10-14 21:42:10|86401.2|86297.2|86409.9|86305.9|86410.2|86306.2|86398.2|86294.2|8
1634247740000|2021-10-14 21:42:20|86408.1|86304.1|86410.9|86306.9|86410.9|86306.9|86405.4|86301.4|4
1634247750000|2021-10-14 21:42:30|86397.6|86293.6|86409.6|86305.6|86411.1|86307.1|86397.6|86293.6|8
1634247760000|2021-10-14 21:42:40|86412.4|86308.4|86415.1|86311.1|86415.1|86311.1|86411.6|86307.6|6
1634247770000|2021-10-14 21:42:50|86406.4|86302.4|86412.2|86308.2|86414.1|86310.1|86400.9|86296.9|9
1634247780000|2021-10-14 21:43:00|86410.3|86306.3|86414|86310|86414.5|86310.5|86410|86306|4
1634247790000|2021-10-14 21:43:10|86400.7|86296.7|86406.4|86302.4|86413.5|86309.5|86400.7|86296.7|9
1634247800000|2021-10-14 21:43:20|86405.8|86301.8|86406.2|86302.2|86407.7|86303.7|86405.2|86301.2|6
1634247810000|2021-10-14 21:43:30|86408.2|86304.2|86411.6|86307.6|86411.6|86307.6|86408.2|86304.2|3
1634247820000|2021-10-14 21:43:40|86398.8|86294.8|86413.8|86309.8|86413.8|86309.8|86398.8|86294.8|5
1634247830000|2021-10-14 21:43:50|86413.5|86309.5|86410.3|86306.3|86413.5|86309.5|86406.8|86302.8|4
1634247840000|2021-10-14 21:44:00|86410.2|86306.2|86411.8|86307.8|86411.9|86307.9|86410.2|86306.2|4
1634247850000|2021-10-14 21:44:10|86403.3|86299.3|86417.5|86313.5|86425.3|86321.3|86399.8|86295.8|10
1634247860000|2021-10-14 21:44:20|86412.6|86308.6|86413.7|86309.7|86413.7|86309.7|86412.6|86308.6|2
1634247870000|2021-10-14 21:44:30|86425.2|86321.2|86408.2|86304.2|86425.2|86321.2|86405.5|86301.5|6
1634247880000|2021-10-14 21:44:40|86416.6|86312.6|86414.5|86310.5|86416.6|86312.6|86414.4|86310.4|4
1634247890000|2021-10-14 21:44:50|86422.5|86318.5|86418.9|86314.9|86422.5|86318.5|86418.9|86314.9|4
1634247900000|2021-10-14 21:45:00|86418.2|86314.2|86411.7|86307.7|86418.2|86314.2|86409.1|86305.1|14
1634247910000|2021-10-14 21:45:10|86414.8|86310.8|86413.6|86309.6|86415.4|86311.4|86407.7|86303.7|8
1634247920000|2021-10-14 21:45:20|86410.7|86306.7|86416.5|86312.5|86416.7|86312.7|86410.7|86306.7|4
1634247930000|2021-10-14 21:45:30|86415.7|86311.7|86418.6|86314.6|86429|86325|86415.7|86311.7|4
1634247940000|2021-10-14 21:45:40|86410|86306|86418.8|86314.8|86418.8|86314.8|86403.8|86299.8|6
1634247950000|2021-10-14 21:45:50|86416.8|86312.8|86411.7|86307.7|86416.8|86312.8|86409.3|86305.3|5
1634247960000|2021-10-14 21:46:00|86412.6|86308.6|86404.3|86300.3|86413.7|86309.7|86404.3|86300.3|4
1634247970000|2021-10-14 21:46:10|86405.4|86301.4|86416.3|86312.3|86419.3|86315.3|86405.4|86301.4|29
1634247980000|2021-10-14 21:46:20|86410|86306|86414.6|86310.6|86416.1|86312.1|86410|86306|8
1634247990000|2021-10-14 21:46:30|86420.3|86316.3|86421.4|86317.4|86423.6|86319.6|86418.7|86314.7|11
1634248000000|2021-10-14 21:46:40|86422.1|86318.1|86421|86317|86422.8|86318.8|86416.8|86312.8|8
1634248010000|2021-10-14 21:46:50|86420|86316|86419.3|86315.3|86420.7|86316.7|86419.3|86315.3|4
1634248020000|2021-10-14 21:47:00|86419.5|86315.5|86415.9|86311.9|86419.5|86315.5|86413.6|86309.6|7
1634248030000|2021-10-14 21:47:10|86415|86311|86419.6|86315.6|86424.9|86320.9|86412.3|86308.3|9
1634248040000|2021-10-14 21:47:20|86415.9|86311.9|86417.3|86313.3|86419.2|86315.2|86408.4|86304.4|15
1634248050000|2021-10-14 21:47:30|86417.6|86313.6|86413.7|86309.7|86417.6|86313.6|86407.1|86303.1|5
1634248060000|2021-10-14 21:47:40|86416.4|86312.4|86416|86312|86417.7|86313.7|86413.6|86309.6|9
1634248070000|2021-10-14 21:47:50|86415.6|86311.6|86413.5|86309.5|86415.6|86311.6|86411.5|86307.5|3
1634248080000|2021-10-14 21:48:00|86417.7|86313.7|86413.8|86309.8|86417.7|86313.7|86413.8|86309.8|4
1634248090000|2021-10-14 21:48:10|86419.4|86315.4|86417|86313|86419.4|86315.4|86408.9|86304.9|8
1634248100000|2021-10-14 21:48:20|86409.5|86305.5|86414.6|86310.6|86415.3|86311.3|86409.5|86305.5|12
1634248110000|2021-10-14 21:48:30|86415.3|86311.3|86413.4|86309.4|86415.6|86311.6|86411|86307|7
1634248120000|2021-10-14 21:48:40|86413.3|86309.3|86417.6|86313.6|86418.7|86314.7|86413.3|86309.3|6
1634248130000|2021-10-14 21:48:50|86418.8|86314.8|86415.7|86311.7|86418.8|86314.8|86412.8|86308.8|6
1634248140000|2021-10-14 21:49:00|86417.6|86313.6|86416.6|86312.6|86420|86316|86409.7|86305.7|11
1634248150000|2021-10-14 21:49:10|86414.1|86310.1|86422.2|86318.2|86422.2|86318.2|86414.1|86310.1|10
1634248160000|2021-10-14 21:49:20|86416.9|86312.9|86420.3|86316.3|86421|86317|86416.9|86312.9|8
1634248170000|2021-10-14 21:49:30|86415.6|86311.6|86413.6|86309.6|86415.6|86311.6|86408.7|86304.7|4
1634248180000|2021-10-14 21:49:40|86414.2|86310.2|86416.5|86312.5|86417.1|86313.1|86410.3|86306.3|20
1634248190000|2021-10-14 21:49:50|86416.6|86312.6|86413.7|86309.7|86416.6|86312.6|86409.1|86305.1|5
1634248200000|2021-10-14 21:50:00|86414.2|86310.2|86410.6|86306.6|86416.4|86312.4|86408.1|86304.1|7
1634248210000|2021-10-14 21:50:10|86414.8|86310.8|86415.5|86311.5|86416.8|86312.8|86410|86306|7
1634248220000|2021-10-14 21:50:20|86414.9|86310.9|86409.3|86305.3|86416.3|86312.3|86409.3|86305.3|8
1634248230000|2021-10-14 21:50:30|86410.6|86306.6|86408.2|86304.2|86412.5|86308.5|86408.2|86304.2|5
1634248240000|2021-10-14 21:50:40|86412.2|86308.2|86414.4|86310.4|86416.8|86312.8|86410.5|86306.5|11
1634248250000|2021-10-14 21:50:50|86421.3|86317.3|86419.1|86315.1|86421.3|86317.3|86418|86314|5
1634248260000|2021-10-14 21:51:00|86420.4|86316.4|86410|86306|86426.5|86322.5|86410|86306|12
1634248270000|2021-10-14 21:51:10|86412.4|86308.4|86417.9|86313.9|86417.9|86313.9|86410.8|86306.8|13
1634248280000|2021-10-14 21:51:20|86417.8|86313.8|86410.4|86306.4|86417.8|86313.8|86410.4|86306.4|5
1634248290000|2021-10-14 21:51:30|86411.9|86307.9|86416.9|86312.9|86416.9|86312.9|86410.6|86306.6|4
1634248300000|2021-10-14 21:51:40|86416.2|86312.2|86417.1|86313.1|86417.1|86313.1|86407.4|86303.4|6
1634248310000|2021-10-14 21:51:50|86417.8|86313.8|86414.1|86310.1|86422.2|86318.2|86409.4|86305.4|8
1634248320000|2021-10-14 21:52:00|86419.7|86315.7|86406.9|86302.9|86419.7|86315.7|86405.5|86301.5|7
1634248330000|2021-10-14 21:52:10|86408.1|86304.1|86413.8|86309.8|86414.1|86310.1|86408.1|86304.1|4
1634248340000|2021-10-14 21:52:20|86417.8|86313.8|86413.6|86309.6|86420.4|86316.4|86411.9|86307.9|4
1634248350000|2021-10-14 21:52:30|86413.1|86309.1|86415.1|86311.1|86415.6|86311.6|86407.9|86303.9|11
1634248360000|2021-10-14 21:52:40|86409.7|86305.7|86412.5|86308.5|86419.7|86315.7|86406.9|86302.9|8
1634248370000|2021-10-14 21:52:50|86413.8|86309.8|86411.7|86307.7|86414.1|86310.1|86411.7|86307.7|4
1634248380000|2021-10-14 21:53:00|86420.1|86316.1|86419.7|86315.7|86420.3|86316.3|86419.7|86315.7|5
1634248390000|2021-10-14 21:53:10|86420.2|86316.2|86414.6|86310.6|86420.2|86316.2|86406.7|86302.7|7
1634248400000|2021-10-14 21:53:20|86416.6|86312.6|86415.7|86311.7|86416.6|86312.6|86411.6|86307.6|4
1634248410000|2021-10-14 21:53:30|86422.1|86318.1|86412.2|86308.2|86422.1|86318.1|86407.7|86303.7|8
1634248420000|2021-10-14 21:53:40|86407.5|86303.5|86421.5|86317.5|86421.5|86317.5|86407.5|86303.5|6
1634248430000|2021-10-14 21:53:50|86425.6|86321.6|86410.4|86306.4|86425.6|86321.6|86409.7|86305.7|6
1634248440000|2021-10-14 21:54:00|86411.9|86307.9|86405.7|86301.7|86414.1|86310.1|86404.5|86300.5|8
1634248450000|2021-10-14 21:54:10|86407.1|86303.1|86414.7|86310.7|86414.7|86310.7|86407.1|86303.1|8
1634248460000|2021-10-14 21:54:20|86416.9|86312.9|86408.8|86304.8|86417.4|86313.4|86408.8|86304.8|8
1634248470000|2021-10-14 21:54:30|86412.5|86308.5|86413.4|86309.4|86413.4|86309.4|86411|86307|8
1634248480000|2021-10-14 21:54:40|86409.1|86305.1|86418|86314|86418|86314|86409.1|86305.1|10
1634248490000|2021-10-14 21:54:50|86417.8|86313.8|86409.4|86305.4|86417.8|86313.8|86409.4|86305.4|9
1634248500000|2021-10-14 21:55:00|86410.3|86306.3|86411.8|86307.8|86412.6|86308.6|86410.3|86306.3|3
1634248510000|2021-10-14 21:55:10|86411.5|86307.5|86413.4|86309.4|86420.7|86316.7|86409.1|86305.1|8
1634248520000|2021-10-14 21:55:20|86413.2|86309.2|86409.4|86305.4|86413.2|86309.2|86406|86302|5
1634248530000|2021-10-14 21:55:30|86412.1|86308.1|86417|86313|86424.7|86320.7|86412.1|86308.1|16
1634248540000|2021-10-14 21:55:40|86421.1|86317.1|86415.2|86311.2|86421.1|86317.1|86411.9|86307.9|13
1634248550000|2021-10-14 21:55:50|86413.4|86309.4|86414|86310|86414.1|86310.1|86413.4|86309.4|3
1634248560000|2021-10-14 21:56:00|86414.3|86310.3|86408.9|86304.9|86415.7|86311.7|86408.2|86304.2|7
1634248570000|2021-10-14 21:56:10|86407.1|86303.1|86418.2|86314.2|86418.5|86314.5|86405.7|86301.7|14
1634248580000|2021-10-14 21:56:20|86413.4|86309.4|86417.2|86313.2|86417.2|86313.2|86411.1|86307.1|10
1634248590000|2021-10-14 21:56:30|86412.2|86308.2|86414.8|86310.8|86421.1|86317.1|86406.8|86302.8|9
1634248600000|2021-10-14 21:56:40|86421|86317|86415.7|86311.7|86421.6|86317.6|86411.8|86307.8|12
1634248610000|2021-10-14 21:56:50|86415|86311|86409|86305|86415.1|86311.1|86406.8|86302.8|9
1634248620000|2021-10-14 21:57:00|86411.7|86307.7|86409.4|86305.4|86414.5|86310.5|86409.4|86305.4|8
1634248630000|2021-10-14 21:57:10|86409.9|86305.9|86413|86309|86413|86309|86409.9|86305.9|2
1634248640000|2021-10-14 21:57:20|86408.8|86304.8|86418.8|86314.8|86419.2|86315.2|86408.8|86304.8|7
1634248650000|2021-10-14 21:57:30|86421.5|86317.5|86413.6|86309.6|86421.5|86317.5|86412.2|86308.2|9
1634248660000|2021-10-14 21:57:40|86406.7|86302.7|86414.1|86310.1|86414.8|86310.8|86406.7|86302.7|11
1634248670000|2021-10-14 21:57:50|86413.9|86309.9|86418.5|86314.5|86418.5|86314.5|86413.5|86309.5|10
1634248680000|2021-10-14 21:58:00|86417.1|86313.1|86415.4|86311.4|86419.5|86315.5|86412.7|86308.7|9
1634248690000|2021-10-14 21:58:10|86405.8|86301.8|86407.4|86303.4|86413.6|86309.6|86405.8|86301.8|11
1634248700000|2021-10-14 21:58:20|86410.6|86306.6|86422|86318|86423.9|86319.9|86410.6|86306.6|10
1634248710000|2021-10-14 21:58:30|86409.7|86305.7|86408.9|86304.9|86416.8|86312.8|86408.9|86304.9|17
1634248720000|2021-10-14 21:58:40|86410.4|86306.4|86413.7|86309.7|86413.9|86309.9|86410.4|86306.4|7
1634248730000|2021-10-14 21:58:50|86412.3|86308.3|86415.9|86311.9|86415.9|86311.9|86407.5|86303.5|12
1634248740000|2021-10-14 21:59:00|86415.5|86311.5|86413.2|86309.2|86420.3|86316.3|86413.2|86309.2|8
1634248750000|2021-10-14 21:59:10|86414.2|86310.2|86412.8|86308.8|86414.7|86310.7|86405.3|86301.3|19
1634248760000|2021-10-14 21:59:20|86416.1|86312.1|86417.1|86313.1|86417.7|86313.7|86414.6|86310.6|7
1634248770000|2021-10-14 21:59:30|86418.5|86314.5|86412.6|86308.6|86418.5|86314.5|86408.1|86304.1|8
1634248780000|2021-10-14 21:59:40|86414|86310|86413.2|86309.2|86414|86310|86409.2|86305.2|11
1634248790000|2021-10-14 21:59:50|86414|86310|86417.9|86313.9|86417.9|86313.9|86410|86306|15
1634248800000|2021-10-14 22:00:00|86409.1|86305.1|86409.2|86305.2|86415.4|86311.4|86406.2|86302.2|47
1634248810000|2021-10-14 22:00:10|86408.9|86304.9|86412.6|86308.6|86418|86314|86408.4|86304.4|45
1634248820000|2021-10-14 22:00:20|86413.9|86309.9|86411|86307|86417.7|86313.7|86410.9|86306.9|43
1634248830000|2021-10-14 22:00:30|86413.4|86309.4|86398|86294|86414|86310|86396.8|86292.8|69
1634248840000|2021-10-14 22:00:40|86397.6|86293.6|86394.3|86291.3|86398.3|86295.9|86392.7|86290.1|33
1634248850000|2021-10-14 22:00:50|86394.2|86292.9|86391.2|86296.6|86397.6|86296.7|86388.6|86290.1|25
1634248860000|2021-10-14 22:01:00|86394.5|86290.6|86394.7|86303.6|86404.6|86309.2|86388.2|86290.6|80
1634248870000|2021-10-14 22:01:10|86394|86307.3|86395.4|86292.1|86403.6|86308.9|86389|86286|77
1634248880000|2021-10-14 22:01:20|86396|86296.1|86397.4|86303.3|86405.2|86306|86392.4|86288.9|78
1634248890000|2021-10-14 22:01:30|86395.3|86302.5|86390.3|86286.3|86404|86302.5|86388.9|86286.3|69
1634248900000|2021-10-14 22:01:40|86394.2|86291.6|86361|86311|86394.2|86314|86361|86291.6|53
1634248910000|2021-10-14 22:01:50|86360.9|86310.9|86375.1|86302.3|86382.3|86313.2|86360.9|86294.4|12
1634248920000|2021-10-14 22:02:00|86378.7|86299.9|86391.1|86292.3|86404.2|86326.8|86374.9|86289.6|75
1634248930000|2021-10-14 22:02:10|86389.7|86297.1|86396|86302.5|86401.2|86309.6|86384.3|86292.2|74
1634248940000|2021-10-14 22:02:20|86397|86303.8|86391.9|86303.6|86400.5|86307.5|86389.4|86292.3|75
1634248950000|2021-10-14 22:02:30|86390.3|86301.8|86389.5|86296.5|86395.7|86304|86385.1|86292.1|74
1634248960000|2021-10-14 22:02:40|86392.5|86301|86395.6|86307.2|86399.3|86327.1|86376.2|86294.1|79
1634248970000|2021-10-14 22:02:50|86395.5|86307.7|86385.4|86307.6|86407.1|86313|86382.2|86287.1|56
1634248980000|2021-10-14 22:03:00|86385.7|86306.8|86404.5|86307.4|86409.7|86307.4|86381.8|86280.8|28
1634248990000|2021-10-14 22:03:10|86401|86306.3|86386.3|86311.5|86401|86311.7|86384.8|86305.8|10
1634249000000|2021-10-14 22:03:20|86388.4|86311.4|86391.3|86309.8|86405.7|86312.6|86388.4|86309.8|9
1634249010000|2021-10-14 22:03:30|86391.8|86312.4|86396.2|86315.4|86414.2|86315.5|86387.5|86312.2|13
1634249020000|2021-10-14 22:03:40|86412.2|86308.2|86383.7|86309.9|86418.4|86332.3|86377.5|86302.4|69
1634249030000|2021-10-14 22:03:50|86393.2|86308|86390.7|86306.1|86404.5|86309.2|86381.5|86297.9|41
1634249040000|2021-10-14 22:04:00|86391.3|86305.8|86384.2|86305.7|86401.2|86307.5|86382.4|86301.5|22
1634249050000|2021-10-14 22:04:10|86386|86304.6|86383.1|86312.9|86389|86321.4|86371.4|86303.5|19
1634249060000|2021-10-14 22:04:20|86371.2|86321.2|86372.4|86322.4|86373.2|86323.2|86370.8|86320.8|14
1634249070000|2021-10-14 22:04:30|86388.8|86316.2|86368.3|86318.3|86388.8|86318.6|86367.2|86310.9|12
1634249080000|2021-10-14 22:04:40|86368.1|86318.1|86366.1|86316.1|86368.3|86318.3|86365.6|86315.6|14
1634249090000|2021-10-14 22:04:50|86366|86316|86359.2|86309.2|86386.5|86316|86359.2|86293.7|10
1634249100000|2021-10-14 22:05:00|86363.2|86313.2|86372|86322|86383.3|86323.6|86363.2|86311.6|38
1634249110000|2021-10-14 22:05:10|86368.4|86318.4|86370.8|86320.8|86371.8|86321.8|86366.9|86316.9|25
1634249120000|2021-10-14 22:05:20|86369.8|86319.8|86371.4|86321.4|86391.2|86325.7|86369|86312.8|25
1634249130000|2021-10-14 22:05:30|86371.5|86321.5|86374.3|86324.3|86386.3|86324.3|86371.5|86313.2|26
1634249140000|2021-10-14 22:05:40|86372.7|86322.7|86366.9|86316.9|86405.3|86326.4|86366.9|86300.6|32
1634249150000|2021-10-14 22:05:50|86367|86317|86372.1|86322.1|86373.8|86323.8|86367|86317|40
1634249160000|2021-10-14 22:06:00|86370.7|86320.7|86375|86325|86386.6|86325.5|86370.7|86315.7|24
1634249170000|2021-10-14 22:06:10|86375.6|86325.6|86392.8|86312.8|86392.8|86327.3|86373.2|86311.6|22
1634249180000|2021-10-14 22:06:20|86384.9|86314.9|86394.7|86315.7|86394.7|86325.1|86370|86310.1|12
1634249190000|2021-10-14 22:06:30|86389.8|86316.9|86391.2|86315.3|86398.9|86328.5|86374.4|86314.6|27
1634249200000|2021-10-14 22:06:40|86405.3|86301.3|86393.1|86312.1|86407.2|86314.5|86387.6|86300.3|20
1634249210000|2021-10-14 22:06:50|86384|86310.7|86387.2|86311.5|86389.8|86324.1|86374.1|86309.4|34
1634249220000|2021-10-14 22:07:00|86387|86311.6|86374.5|86324.5|86387.2|86324.7|86371.3|86311.4|24
1634249230000|2021-10-14 22:07:10|86385.7|86311.7|86394.5|86315.4|86406.6|86328.2|86375.7|86311.7|19
1634249240000|2021-10-14 22:07:20|86397.4|86314.6|86374.3|86324.3|86397.4|86326.9|86372.3|86314.3|30
1634249250000|2021-10-14 22:07:30|86375.5|86325.5|86396.2|86305.3|86402.2|86328.6|86373.6|86302.6|18
1634249260000|2021-10-14 22:07:40|86362.2|86312.2|86371.8|86321.8|86393.4|86327|86362.2|86312.2|17
1634249270000|2021-10-14 22:07:50|86371.3|86321.3|86373.3|86323.3|86375.4|86325.4|86369.6|86319.6|20
1634249280000|2021-10-14 22:08:00|86373.6|86323.6|86377.1|86327.1|86386.2|86327.6|86373.6|86315.8|23
1634249290000|2021-10-14 22:08:10|86376.8|86326.8|86375.8|86325.8|86385.8|86327|86371.2|86314.3|19
1634249300000|2021-10-14 22:08:20|86374.8|86324.8|86368.6|86318.6|86387.4|86324.8|86365.4|86313.2|33
1634249310000|2021-10-14 22:08:30|86397.5|86293.5|86388.6|86304.4|86397.5|86310.1|86381.4|86293.3|21
1634249320000|2021-10-14 22:08:40|86385.2|86307.3|86382.3|86306.4|86389.4|86308.9|86382.2|86304.3|12
1634249330000|2021-10-14 22:08:50|86382.4|86308.3|86368.4|86318.4|86384.2|86318.7|86367.4|86306.5|6
1634249340000|2021-10-14 22:09:00|86367.4|86317.4|86368.7|86318.7|86391.5|86326|86367.4|86315.5|11
1634249350000|2021-10-14 22:09:10|86369.9|86319.9|86372.9|86322.9|86386.5|86323.8|86367.7|86313.2|12
1634249360000|2021-10-14 22:09:20|86373.2|86323.2|86395|86300.6|86398.7|86323.2|86370.3|86295.4|11
1634249370000|2021-10-14 22:09:30|86393.2|86300.8|86365.2|86315.2|86393.2|86315.4|86365|86300.8|16
1634249380000|2021-10-14 22:09:40|86376.4|86305.3|86363|86313|86378.8|86316.1|86362.4|86303.7|9
1634249390000|2021-10-14 22:09:50|86364.3|86314.3|86396.5|86312.5|86396.5|86321.7|86364.3|86312|7
1634249400000|2021-10-14 22:10:00|86388.2|86309.5|86363.1|86313.1|86388.2|86322.8|86363.1|86309.5|10
1634249410000|2021-10-14 22:10:10|86363|86313|86386.2|86315.2|86388.9|86323.7|86362.8|86312.8|14
1634249420000|2021-10-14 22:10:20|86402.8|86298.8|86388.6|86306.2|86402.8|86308.1|86385.3|86298.4|6
1634249430000|2021-10-14 22:10:30|86393.4|86304|86370.3|86320.3|86400.5|86320.3|86370.3|86304|16
1634249440000|2021-10-14 22:10:40|86370.7|86320.7|86369|86319|86370.7|86320.7|86368.6|86318.6|7
1634249450000|2021-10-14 22:10:50|86368|86318|86371.4|86321.4|86371.5|86321.5|86366.9|86316.9|10
1634249460000|2021-10-14 22:11:00|86371.6|86321.6|86372.7|86322.7|86386.5|86323.4|86368|86309.4|14
1634249470000|2021-10-14 22:11:10|86370.6|86320.6|86385.3|86298.2|86401.9|86322.3|86368.2|86293.2|18
1634249480000|2021-10-14 22:11:20|86397|86301.3|86367.5|86317.5|86397|86323|86366.6|86301.3|17
1634249490000|2021-10-14 22:11:30|86367.7|86317.7|86367.9|86317.9|86383.6|86323.2|86367.7|86310.2|12
1634249500000|2021-10-14 22:11:40|86382.9|86311.1|86371.2|86321.2|86382.9|86321.9|86366.7|86311.1|13
1634249510000|2021-10-14 22:11:50|86369.3|86319.3|86362|86312|86373.1|86323.1|86360.5|86310.5|16
1634249520000|2021-10-14 22:12:00|86362.1|86312.1|86367.8|86317.8|86385.9|86319.3|86359.6|86307.2|17
1634249530000|2021-10-14 22:12:10|86396.6|86292.6|86363.8|86313.8|86400.1|86313.8|86363.8|86292.6|20
1634249540000|2021-10-14 22:12:20|86376.3|86304.3|86378.5|86304.8|86385.3|86305.2|86375.7|86300.1|7
1634249550000|2021-10-14 22:12:30|86380.5|86303.2|86361|86311|86380.5|86315.7|86358.6|86303.2|10
1634249560000|2021-10-14 22:12:40|86387.9|86307.4|86370.3|86320.3|86391.4|86321.3|86367.1|86307.4|13
1634249570000|2021-10-14 22:12:50|86384.1|86309|86362.6|86312.6|86384.1|86321.1|86362.6|86309|7
1634249580000|2021-10-14 22:13:00|86379.6|86308.2|86396.4|86292.4|86397.1|86319.6|86367.5|86292.4|12
1634249590000|2021-10-14 22:13:10|86378.1|86302.9|86363.4|86313.4|86395.3|86313.9|86363.1|86291.6|13
1634249600000|2021-10-14 22:13:20|86363.6|86313.6|86366.9|86316.9|86387.3|86316.9|86363.4|86302.7|22
1634249610000|2021-10-14 22:13:30|86366.5|86316.5|86367.8|86317.8|86380|86321.9|86366.1|86308.4|9
1634249620000|2021-10-14 22:13:40|86367.6|86317.6|86359.2|86309.2|86381.8|86318.6|86359.2|86309.2|23
1634249630000|2021-10-14 22:13:50|86362.3|86312.3|86362.3|86312.3|86362.4|86312.4|86361.1|86311.1|11
1634249640000|2021-10-14 22:14:00|86392.4|86288.4|86362.6|86312.6|86392.4|86313|86362.6|86287.5|13
1634249650000|2021-10-14 22:14:10|86365.1|86315.1|86366.1|86316.1|86366.1|86316.1|86365.1|86315.1|4
1634249660000|2021-10-14 22:14:20|86361.9|86311.9|86361.9|86311.9|86361.9|86311.9|86361.2|86311.2|3
1634249670000|2021-10-14 22:14:30|86362.4|86312.4|86359.2|86309.2|86389.8|86321.9|86359.2|86309.1|11
1634249680000|2021-10-14 22:14:40|86360.9|86310.9|86361.9|86311.9|86361.9|86311.9|86360.8|86310.8|7
1634249690000|2021-10-14 22:14:50|86362.1|86312.1|86391.3|86287.3|86392.7|86312.1|86362.1|86287.3|4
1634249700000|2021-10-14 22:15:00|86379.8|86295.8|86361.1|86311.1|86394.4|86316.9|86361.1|86295.8|34
1634249710000|2021-10-14 22:15:10|86362.3|86312.3|86359.5|86309.5|86372.4|86312.3|86359.4|86301.3|9
1634249720000|2021-10-14 22:15:20|86359.1|86309.1|86365.8|86315.8|86387.6|86316.5|86359|86309|9
1634249730000|2021-10-14 22:15:30|86365|86315|86351.3|86301.3|86379.7|86315|86351.3|86288.8|6
1634249740000|2021-10-14 22:15:40|86353.6|86303.6|86358.6|86308.6|86377.3|86315.8|86353.6|86302.4|26
1634249750000|2021-10-14 22:15:50|86389.2|86285.2|86379.6|86304|86399|86304.9|86376.2|86285.2|17
1634249760000|2021-10-14 22:16:00|86381.8|86302.1|86366|86316|86384.9|86317.5|86365.9|86300.6|7
1634249770000|2021-10-14 22:16:10|86355|86305|86367|86317|86368.4|86318.4|86355|86305|9
1634249780000|2021-10-14 22:16:20|86369.9|86319.9|86368.2|86318.2|86382.3|86320.9|86366.2|86310|20
1634249790000|2021-10-14 22:16:30|86368|86318|86369|86319|86375.3|86321.6|86362.8|86305.1|15
1634249800000|2021-10-14 22:16:40|86370.4|86320.4|86392.3|86298|86399.1|86320.7|86361.3|86295.1|14
1634249810000|2021-10-14 22:16:50|86399.2|86303.8|86386.4|86307.5|86399.2|86310.2|86380.4|86303.8|9
1634249820000|2021-10-14 22:17:00|86387.2|86307.3|86371.4|86321.4|86391.7|86321.8|86370.3|86303.1|7
1634249830000|2021-10-14 22:17:10|86368.8|86318.8|86360.5|86310.5|86369|86319|86359.2|86309.2|14
1634249840000|2021-10-14 22:17:20|86360.6|86310.6|86361.7|86311.7|86361.7|86311.7|86360.6|86310.6|7
1634249850000|2021-10-14 22:17:30|86363.4|86313.4|86363.1|86313.1|86364.6|86314.6|86362.1|86312.1|8
1634249860000|2021-10-14 22:17:40|86393.9|86289.9|86369.1|86319.1|86393.9|86320.6|86358.8|86286.3|23
1634249870000|2021-10-14 22:17:50|86370.2|86320.2|86370.6|86320.6|86383.4|86320.7|86365.9|86310.3|10
1634249880000|2021-10-14 22:18:00|86369|86319|86362.7|86312.7|86369|86319|86362.1|86312.1|12
1634249890000|2021-10-14 22:18:10|86360.2|86310.2|86369.8|86319.8|86371.4|86321.4|86359.6|86309.6|14
1634249900000|2021-10-14 22:18:20|86369.7|86319.7|86366.8|86316.8|86381.2|86319.9|86362.6|86306.8|20
1634249910000|2021-10-14 22:18:30|86375.3|86304.1|86388.1|86291.4|86393.1|86314.1|86362.5|86289.1|8
1634249920000|2021-10-14 22:18:40|86382.3|86298|86382.5|86306.7|86382.5|86310.8|86360|86295|13
1634249930000|2021-10-14 22:18:50|86379.4|86307.5|86363.5|86313.5|86383.4|86315.4|86363.5|86303.8|10
1634249940000|2021-10-14 22:19:00|86363.7|86313.7|86366|86316|86369.7|86319.7|86363.7|86313.7|12
1634249950000|2021-10-14 22:19:10|86366.3|86316.3|86359.7|86309.7|86366.3|86316.3|86354|86304|12
1634249960000|2021-10-14 22:19:20|86359.1|86309.1|86357.2|86307.2|86360.2|86310.2|86357|86307|11
1634249970000|2021-10-14 22:19:30|86377.8|86291.6|86360.6|86310.6|86377.8|86312|86359|86291.6|11
1634249980000|2021-10-14 22:19:40|86360.3|86310.3|86357.4|86307.4|86362.9|86312.9|86357.4|86307.4|8
1634249990000|2021-10-14 22:19:50|86358.1|86308.1|86359.4|86309.4|86360.4|86310.4|86358.1|86308.1|6
1634250000000|2021-10-14 22:20:00|86359.3|86309.3|86362.1|86312.1|86370|86320|86359.3|86309.3|20
1634250010000|2021-10-14 22:20:10|86384.2|86311.3|86367.7|86317.7|86384.2|86319.5|86363.3|86311.3|16
1634250020000|2021-10-14 22:20:20|86365.1|86315.1|86377|86304|86394|86316.6|86357.8|86287.8|24
1634250030000|2021-10-14 22:20:30|86377.1|86303.4|86364.3|86314.3|86378.4|86314.8|86364.2|86301.6|16
1634250040000|2021-10-14 22:20:40|86364.7|86314.7|86368.4|86318.4|86382|86318.4|86358.8|86300.4|12
1634250050000|2021-10-14 22:20:50|86368.5|86318.5|86367.7|86317.7|86369.8|86319.8|86357.2|86307.2|22
1634250060000|2021-10-14 22:21:00|86364.8|86314.8|86366.2|86316.2|86370.3|86320.3|86361.1|86311.1|19
1634250070000|2021-10-14 22:21:10|86366|86316|86365.6|86315.6|86379.6|86320.9|86363|86309.2|14
1634250080000|2021-10-14 22:21:20|86390.9|86292.3|86363.2|86313.2|86390.9|86315.2|86363.2|86290.7|17
1634250090000|2021-10-14 22:21:30|86364.3|86314.3|86360.4|86310.4|86369.7|86319.7|86360.4|86310.4|13
1634250100000|2021-10-14 22:21:40|86378|86307.5|86366.2|86316.2|86378.3|86317.6|86363.5|86307.5|19
1634250110000|2021-10-14 22:21:50|86393.2|86303.6|86393.1|86311.6|86393.2|86321.5|86368.9|86303.6|13
1634250120000|2021-10-14 22:22:00|86371.4|86321.4|86361.9|86311.9|86376.9|86321.4|86361.2|86304.6|18
1634250130000|2021-10-14 22:22:10|86371.1|86321.1|86393.7|86293.8|86397.4|86321.1|86369.1|86292.8|9
1634250140000|2021-10-14 22:22:20|86380.1|86304.5|86389.7|86302.4|86389.8|86306.9|86380.1|86302.1|14
1634250150000|2021-10-14 22:22:30|86395.8|86303.8|86366.6|86316.6|86395.8|86318.5|86365.2|86303.8|28
1634250160000|2021-10-14 22:22:40|86366.7|86316.7|86377.7|86303.8|86377.7|86318|86362.7|86302.5|23
1634250170000|2021-10-14 22:22:50|86378.8|86302.4|86365.9|86315.9|86378.8|86317.2|86358.6|86302.4|26
1634250180000|2021-10-14 22:23:00|86364.2|86314.2|86363.3|86313.3|86365.1|86315.1|86360.3|86310.3|23
1634250190000|2021-10-14 22:23:10|86391.7|86287.7|86379.9|86295.6|86391.7|86310.2|86360|86287.7|16
1634250200000|2021-10-14 22:23:20|86377.5|86297|86375|86301.2|86378.6|86313.3|86360.1|86297|16
1634250210000|2021-10-14 22:23:30|86378.1|86298|86362.2|86312.2|86383.5|86314.9|86362.2|86297.4|17
1634250220000|2021-10-14 22:23:40|86360.3|86310.3|86355|86305|86360.4|86310.4|86355|86305|7
1634250230000|2021-10-14 22:23:50|86356.9|86306.9|86365|86315|86380|86316.3|86356.9|86306.1|13
1634250240000|2021-10-14 22:24:00|86384.1|86287.5|86386.8|86297.2|86396.5|86314.8|86356.4|86287.5|12
1634250250000|2021-10-14 22:24:10|86384.4|86298.4|86363.8|86313.8|86384.4|86314.3|86363.8|86298.4|5
1634250260000|2021-10-14 22:24:20|86361.1|86311.1|86366.6|86316.6|86368.6|86318.6|86361.1|86311.1|17
1634250270000|2021-10-14 22:24:30|86368.6|86318.6|86361.6|86311.6|86369.3|86319.3|86361.6|86311.6|10
1634250280000|2021-10-14 22:24:40|86395.3|86311.5|86364.5|86314.5|86395.3|86317.7|86364.5|86297.2|18
1634250290000|2021-10-14 22:24:50|86365|86315|86363.5|86313.5|86377.7|86315|86362.5|86304.2|7
1634250300000|2021-10-14 22:25:00|86392.7|86288.7|86379.5|86301.3|86393|86304.8|86376.8|86288.2|13
1634250310000|2021-10-14 22:25:10|86376.4|86302.8|86364|86314|86383.8|86318.9|86363.9|86301.8|11
1634250320000|2021-10-14 22:25:20|86364.4|86314.4|86364.9|86314.9|86365.1|86315.1|86364.4|86314.4|3
1634250330000|2021-10-14 22:25:30|86373|86323|86390.6|86301.1|86390.6|86323|86367.6|86301.1|10
1634250340000|2021-10-14 22:25:40|86369.1|86319.1|86365.2|86315.2|86384.9|86319.1|86361.3|86304|13
1634250350000|2021-10-14 22:25:50|86364.6|86314.6|86385.8|86301.7|86397.8|86316|86364.6|86288.3|9
1634250360000|2021-10-14 22:26:00|86382.3|86303.3|86385.9|86302.9|86398.2|86304.8|86382.3|86302.1|9
1634250370000|2021-10-14 22:26:10|86385.1|86301.3|86365.9|86315.9|86385.1|86319|86362.6|86301.3|22
1634250380000|2021-10-14 22:26:20|86364.8|86314.8|86367.4|86317.4|86368.4|86318.4|86361.2|86311.2|11
1634250390000|2021-10-14 22:26:30|86364.4|86314.4|86368|86318|86382.2|86322.4|86364.4|86308.9|15
1634250400000|2021-10-14 22:26:40|86367.4|86317.4|86368.1|86318.1|86385.4|86324.2|86366.2|86306.8|20
1634250410000|2021-10-14 22:26:50|86397.4|86293.4|86384.4|86311.3|86397.4|86311.8|86376.8|86292.9|17
1634250420000|2021-10-14 22:27:00|86384.3|86311.4|86379.8|86329.8|86388|86331.1|86374.4|86309.2|25
1634250430000|2021-10-14 22:27:10|86376.4|86326.4|86372.2|86322.2|86376.4|86326.4|86372.2|86322.2|10
1634250440000|2021-10-14 22:27:20|86376.8|86326.8|86369.5|86319.5|86386.4|86329.2|86369.5|86315.6|23
1634250450000|2021-10-14 22:27:30|86369.1|86319.1|86373.3|86323.3|86375.4|86325.4|86369.1|86319.1|18
1634250460000|2021-10-14 22:27:40|86373.2|86323.2|86388.4|86312.3|86398.9|86324|86370.7|86297.2|25
1634250470000|2021-10-14 22:27:50|86389.1|86310.1|86373.5|86323.5|86389.1|86326.9|86373.3|86310.1|12
1634250480000|2021-10-14 22:28:00|86372.7|86322.7|86378.9|86328.9|86378.9|86328.9|86372.7|86322.7|10
1634250490000|2021-10-14 22:28:10|86372.9|86322.9|86374.8|86324.8|86381.3|86331.3|86370.6|86320.6|18
1634250500000|2021-10-14 22:28:20|86384.8|86309.6|86369.4|86319.4|86387.9|86326.7|86369.4|86309.6|21
1634250510000|2021-10-14 22:28:30|86377.4|86327.4|86372.2|86322.2|86377.4|86327.4|86371.4|86321.4|20
1634250520000|2021-10-14 22:28:40|86399.1|86295.1|86369.9|86319.9|86404.3|86323.9|86369.9|86295.1|26
1634250530000|2021-10-14 22:28:50|86372.8|86322.8|86370.9|86320.9|86372.9|86322.9|86367.1|86317.1|32
1634250540000|2021-10-14 22:29:00|86370.6|86320.6|86370.9|86320.9|86374.5|86324.5|86369|86319|21
1634250550000|2021-10-14 22:29:10|86369.9|86319.9|86374.4|86324.4|86374.5|86324.5|86369.5|86319.5|21
1634250560000|2021-10-14 22:29:20|86373.8|86323.8|86371.6|86321.6|86375.6|86325.6|86370.1|86320.1|30
1634250570000|2021-10-14 22:29:30|86372.5|86322.5|86370.6|86320.6|86397.6|86325|86365.7|86298.3|40
1634250580000|2021-10-14 22:29:40|86369.9|86319.9|86371.3|86321.3|86374.3|86324.3|86367|86317|21
1634250590000|2021-10-14 22:29:50|86370.7|86320.7|86373.7|86323.7|86373.7|86323.7|86369.7|86319.7|18
1634250600000|2021-10-14 22:30:00|86375.8|86325.8|86373|86323|86400.6|86325.8|86370.3|86313|52
1634250610000|2021-10-14 22:30:10|86373.1|86323.1|86370.7|86320.7|86374.5|86324.5|86369.6|86319.6|29
1634250620000|2021-10-14 22:30:20|86371.1|86321.1|86371.4|86321.4|86374.4|86324.4|86368.6|86318.6|42
1634250630000|2021-10-14 22:30:30|86399.5|86295.5|86369.6|86319.6|86401.3|86323.5|86369|86295.5|29
1634250640000|2021-10-14 22:30:40|86368.4|86318.4|86376.3|86326.3|86388.6|86326.3|86368.4|86313|19
1634250650000|2021-10-14 22:30:50|86376.1|86326.1|86370.6|86320.6|86376.7|86326.7|86370.6|86320.6|18
1634250660000|2021-10-14 22:31:00|86370.9|86320.9|86373.5|86323.5|86376.1|86326.1|86370.9|86320.9|21
1634250670000|2021-10-14 22:31:10|86374.8|86324.8|86377.1|86327.1|86377.7|86327.7|86367.5|86317.5|25
1634250680000|2021-10-14 22:31:20|86392.2|86320.1|86380.8|86308|86402.9|86329|86373|86300.2|30
1634250690000|2021-10-14 22:31:30|86379.3|86307.6|86372.6|86322.6|86379.5|86325.2|86368.1|86307.6|25
1634250700000|2021-10-14 22:31:40|86371.4|86321.4|86371.3|86321.3|86375.6|86325.6|86369.3|86319.3|19
1634250710000|2021-10-14 22:31:50|86372.2|86322.2|86368.3|86318.3|86375.8|86325.8|86367.6|86317.6|29
1634250720000|2021-10-14 22:32:00|86368.6|86318.6|86369.3|86319.3|86389.8|86327|86367|86317|37
1634250730000|2021-10-14 22:32:10|86370|86320|86389.6|86316.8|86390.8|86331.1|86363.9|86313.9|37
1634250740000|2021-10-14 22:32:20|86403.9|86299.9|86375|86325|86404.1|86325|86372.1|86297.2|26
1634250750000|2021-10-14 22:32:30|86373.5|86323.5|86377|86327|86379.6|86329.6|86372.7|86322.7|22
1634250760000|2021-10-14 22:32:40|86374.4|86324.4|86373.6|86323.6|86378.2|86328.2|86372.2|86322.2|23
1634250770000|2021-10-14 22:32:50|86371.1|86321.1|86375.8|86325.8|86391.3|86329.7|86371.1|86318.8|27
1634250780000|2021-10-14 22:33:00|86374.3|86324.3|86368.6|86318.6|86378.5|86328.5|86368.6|86318.6|25
1634250790000|2021-10-14 22:33:10|86369.3|86319.3|86385.8|86314.2|86401|86325|86362.9|86294.4|26
1634250800000|2021-10-14 22:33:20|86386.7|86311.9|86373.6|86323.6|86390.8|86324.9|86370.2|86307.1|20
1634250810000|2021-10-14 22:33:30|86385.7|86311.7|86371.8|86321.8|86385.7|86326.2|86371.8|86311.7|24
1634250820000|2021-10-14 22:33:40|86375.6|86325.6|86385.1|86314.9|86385.1|86330.9|86369|86314.9|28
1634250830000|2021-10-14 22:33:50|86373.1|86323.1|86373.5|86323.5|86387.8|86326.2|86369.9|86316.6|21
1634250840000|2021-10-14 22:34:00|86374.9|86324.9|86373.1|86323.1|86376|86326|86370.5|86320.5|17
1634250850000|2021-10-14 22:34:10|86399.3|86295.3|86388.9|86314|86404.6|86324.9|86372.9|86295.3|20
1634250860000|2021-10-14 22:34:20|86383.9|86313.3|86375.5|86325.5|86390.4|86328.1|86373.2|86307.5|15
1634250870000|2021-10-14 22:34:30|86374.4|86324.4|86373|86323|86377.9|86327.9|86373|86323|13
1634250880000|2021-10-14 22:34:40|86371.3|86321.3|86376.7|86326.7|86383.8|86328.4|86371.1|86311.9|11
1634250890000|2021-10-14 22:34:50|86375.1|86325.1|86376.9|86326.9|86378.7|86328.7|86373|86323|15
1634250900000|2021-10-14 22:35:00|86376.5|86326.5|86372.4|86322.4|86396.4|86326.6|86372.4|86304.5|16
1634250910000|2021-10-14 22:35:10|86372.5|86322.5|86379|86329|86382.2|86332.2|86365.9|86315.9|14
1634250920000|2021-10-14 22:35:20|86378.5|86328.5|86375.3|86325.3|86388.6|86328.5|86374.2|86316.7|21
1634250930000|2021-10-14 22:35:30|86375.5|86325.5|86374.2|86324.2|86377.2|86327.2|86370.7|86320.7|31
1634250940000|2021-10-14 22:35:40|86373.4|86323.4|86377.3|86327.3|86398.7|86327.3|86366.8|86316.8|14
1634250950000|2021-10-14 22:35:50|86376.6|86326.6|86374.4|86324.4|86376.6|86326.6|86370.5|86320.5|20
1634250960000|2021-10-14 22:36:00|86395.3|86306.3|86374.4|86324.4|86397.5|86324.5|86374.4|86305.3|21
1634250970000|2021-10-14 22:36:10|86371.6|86321.6|86377.3|86327.3|86377.3|86327.3|86371.6|86321.6|13
1634250980000|2021-10-14 22:36:20|86373.1|86323.1|86372.1|86322.1|86374.1|86324.1|86370.7|86320.7|13
1634250990000|2021-10-14 22:36:30|86366.4|86316.4|86375.4|86325.4|86378|86328|86365.8|86315.8|19
1634251000000|2021-10-14 22:36:40|86375.2|86325.2|86374.2|86324.2|86395.7|86325.2|86363|86300.1|9
1634251010000|2021-10-14 22:36:50|86371.8|86321.8|86383.8|86303.7|86398.4|86327.9|86367.3|86294.4|23
1634251020000|2021-10-14 22:37:00|86383.4|86306|86371.9|86321.9|86387.1|86329.1|86368|86304.6|20
1634251030000|2021-10-14 22:37:10|86371.2|86321.2|86371.8|86321.8|86372|86322|86369.7|86319.7|19
1634251040000|2021-10-14 22:37:20|86371.1|86321.1|86369.2|86319.2|86373.3|86323.3|86368.9|86318.9|13
1634251050000|2021-10-14 22:37:30|86381.8|86331.8|86374.4|86324.4|86383.2|86333.2|86374.4|86324.4|6
1634251060000|2021-10-14 22:37:40|86377.1|86327.1|86371.7|86321.7|86377.1|86327.1|86371.7|86321.7|5
1634251070000|2021-10-14 22:37:50|86401.4|86297.4|86399.4|86316.5|86404.9|86316.5|86383|86297.4|11
1634251080000|2021-10-14 22:38:00|86399.9|86312|86377.4|86327.4|86399.9|86327.4|86374.1|86312|5
1634251090000|2021-10-14 22:38:10|86380.1|86330.1|86374.3|86324.3|86380.1|86330.1|86374.3|86324.3|10
1634251100000|2021-10-14 22:38:20|86374.2|86324.2|86378.4|86328.4|86379.7|86329.7|86374.2|86324.2|3
1634251110000|2021-10-14 22:38:30|86373.1|86323.1|86379.4|86329.4|86380.1|86330.1|86372.7|86322.7|10
1634251120000|2021-10-14 22:38:40|86380.7|86330.7|86387.5|86317.3|86410|86330.7|86369.7|86293.3|22
1634251130000|2021-10-14 22:38:50|86375.8|86325.8|86374|86324|86386.2|86329.1|86373|86316.2|19
1634251140000|2021-10-14 22:39:00|86373.1|86323.1|86375.2|86325.2|86378.3|86328.3|86373.1|86323.1|21
1634251150000|2021-10-14 22:39:10|86375.3|86325.3|86371.1|86321.1|86375.9|86325.9|86371.1|86321.1|15
1634251160000|2021-10-14 22:39:20|86378.5|86328.5|86372.7|86322.7|86378.5|86328.5|86369|86319|23
1634251170000|2021-10-14 22:39:30|86371.6|86321.6|86366.6|86316.6|86373.3|86323.3|86366.4|86316.4|12
1634251180000|2021-10-14 22:39:40|86394.6|86290.6|86375.5|86325.5|86395.6|86325.7|86365.6|86290.6|33
1634251190000|2021-10-14 22:39:50|86374.3|86324.3|86373|86323|86376.8|86326.8|86373|86323|11
1634251200000|2021-10-14 22:40:00|86373.1|86323.1|86372.3|86322.3|86376.2|86326.2|86369.6|86319.6|22
1634251210000|2021-10-14 22:40:10|86374|86324|86366.3|86316.3|86383.1|86324|86366.2|86309.3|6
1634251220000|2021-10-14 22:40:20|86366.4|86316.4|86387.9|86313.7|86387.9|86316.4|86364.2|86313.7|10
1634251230000|2021-10-14 22:40:30|86375.5|86325.5|86396.3|86295.7|86398|86325.5|86372.3|86294|8
1634251240000|2021-10-14 22:40:40|86388.5|86300.4|86369|86319|86388.5|86319|86365.8|86300.4|5
1634251250000|2021-10-14 22:40:50|86368.3|86318.3|86375.7|86325.7|86376.8|86326.8|86367|86317|7
1634251260000|2021-10-14 22:41:00|86371.6|86321.6|86374.5|86324.5|86393.7|86324.5|86363.8|86313.8|13
1634251270000|2021-10-14 22:41:10|86373.1|86323.1|86371.4|86321.4|86373.1|86323.1|86371.4|86321.4|2
1634251280000|2021-10-14 22:41:20|86387|86307.3|86374.2|86324.2|86387|86327.4|86366.1|86307.3|29
1634251290000|2021-10-14 22:41:30|86372.8|86322.8|86369.7|86319.7|86400.5|86322.8|86369|86294.4|18
1634251300000|2021-10-14 22:41:40|86369.9|86319.9|86370.8|86320.8|86376.4|86326.4|86369.9|86319.9|16
1634251310000|2021-10-14 22:41:50|86371.4|86321.4|86374.1|86324.1|86375|86325|86368.6|86318.6|8
1634251320000|2021-10-14 22:42:00|86373.9|86323.9|86369.5|86319.5|86375.7|86325.7|86368.9|86318.9|27
1634251330000|2021-10-14 22:42:10|86363.3|86313.3|86369|86319|86369|86319|86362.8|86312.8|12
1634251340000|2021-10-14 22:42:20|86369.4|86319.4|86366.6|86316.6|86385.5|86319.6|86366.6|86301|31
1634251350000|2021-10-14 22:42:30|86377|86305.9|86369.3|86319.3|86380.1|86323.1|86366.9|86304.4|27
1634251360000|2021-10-14 22:42:40|86371.1|86321.1|86373.2|86323.2|86376|86326|86368.6|86318.6|7
1634251370000|2021-10-14 22:42:50|86371.6|86321.6|86368.1|86318.1|86375.5|86325.5|86368.1|86318.1|21
1634251380000|2021-10-14 22:43:00|86368.9|86318.9|86368.8|86318.8|86388.4|86324.5|86367.3|86306.4|19
1634251390000|2021-10-14 22:43:10|86368.7|86318.7|86365.7|86315.7|86368.7|86318.7|86365.1|86315.1|17
1634251400000|2021-10-14 22:43:20|86388.2|86295.6|86392.3|86299.8|86394.4|86311.3|86381.7|86295.6|14
1634251410000|2021-10-14 22:43:30|86388.4|86300.9|86368.4|86318.4|86390.4|86323.7|86366.5|86298.7|13
1634251420000|2021-10-14 22:43:40|86369.5|86319.5|86369.6|86319.6|86372.5|86322.5|86367.7|86317.7|14
1634251430000|2021-10-14 22:43:50|86365.1|86315.1|86370.9|86320.9|86390.4|86328.5|86364|86314|15
1634251440000|2021-10-14 22:44:00|86368|86318|86364.4|86314.4|86370.5|86320.5|86363.6|86313.6|11
1634251450000|2021-10-14 22:44:10|86364.2|86314.2|86379.3|86308|86386.1|86322.2|86361.6|86298|32
1634251460000|2021-10-14 22:44:20|86379.7|86307.1|86369.4|86319.4|86379.7|86321.7|86364.6|86305.6|30
1634251470000|2021-10-14 22:44:30|86369.1|86319.1|86368.7|86318.7|86374.3|86324.3|86368|86318|24
1634251480000|2021-10-14 22:44:40|86368.8|86318.8|86367.7|86317.7|86370.5|86320.5|86367.7|86317.7|6
1634251490000|2021-10-14 22:44:50|86365.5|86315.5|86364.8|86314.8|86366.6|86316.6|86364.2|86314.2|5
1634251500000|2021-10-14 22:45:00|86365.2|86315.2|86369.5|86319.5|86380|86325.2|86359|86308.2|42
1634251510000|2021-10-14 22:45:10|86386.8|86299.3|86365.5|86315.5|86390.3|86318.7|86365.5|86297.8|17
1634251520000|2021-10-14 22:45:20|86381.4|86308.2|86366.1|86316.1|86383.9|86319.1|86366.1|86305.2|22
1634251530000|2021-10-14 22:45:30|86379.3|86304.3|86367.4|86317.4|86381|86320.1|86364.5|86303.8|14
1634251540000|2021-10-14 22:45:40|86363|86313|86364.7|86314.7|86365.1|86315.1|86361.3|86311.3|9
1634251550000|2021-10-14 22:45:50|86364.2|86314.2|86370.9|86320.9|86373.2|86323.2|86362.3|86312.3|13
1634251560000|2021-10-14 22:46:00|86385.1|86313.3|86388.6|86298.4|86399.3|86323.7|86363|86290.5|16
1634251570000|2021-10-14 22:46:10|86385.7|86300|86364.7|86314.7|86385.7|86318.4|86364.7|86300|16
1634251580000|2021-10-14 22:46:20|86366.5|86316.5|86368.3|86318.3|86370.3|86320.3|86363.8|86313.8|21
1634251590000|2021-10-14 22:46:30|86368|86318|86362.7|86312.7|86368|86318|86362.6|86312.6|19
1634251600000|2021-10-14 22:46:40|86362|86312|86364|86314|86365.5|86315.5|86361.9|86311.9|10
1634251610000|2021-10-14 22:46:50|86364.2|86314.2|86365|86315|86373.3|86315|86359.4|86300.1|10
1634251620000|2021-10-14 22:47:00|86363.8|86313.8|86377.6|86299.2|86387.4|86313.8|86362.3|86292.1|11
1634251630000|2021-10-14 22:47:10|86376.5|86300.4|86362.1|86312.1|86376.5|86315.5|86361.9|86300.4|18
1634251640000|2021-10-14 22:47:20|86362.5|86312.5|86361.8|86311.8|86363|86313|86361.8|86311.8|9
1634251650000|2021-10-14 22:47:30|86359.9|86309.9|86362.2|86312.2|86367.3|86317.3|86359.9|86309.9|13
1634251660000|2021-10-14 22:47:40|86362.1|86312.1|86366.3|86316.3|86369.6|86319.6|86359.7|86309.7|24
1634251670000|2021-10-14 22:47:50|86363.7|86313.7|86361.7|86311.7|86391.7|86314|86361.7|86287.7|6
1634251680000|2021-10-14 22:48:00|86361.6|86311.6|86362.1|86312.1|86376.2|86312.1|86361.6|86299.7|10
1634251690000|2021-10-14 22:48:10|86374.6|86301.6|86361.8|86311.8|86374.6|86314.2|86360.6|86299.4|11
1634251700000|2021-10-14 22:48:20|86361.9|86311.9|86368.4|86318.4|86384.6|86318.4|86358.7|86308.7|10
1634251710000|2021-10-14 22:48:30|86368.1|86318.1|86367.7|86317.7|86372|86322|86362.8|86312.8|14
1634251720000|2021-10-14 22:48:40|86367.3|86317.3|86366.2|86316.2|86367.3|86317.3|86364.7|86314.7|8
1634251730000|2021-10-14 22:48:50|86393.9|86289.9|86363.1|86313.1|86394.1|86316.7|86363.1|86289.9|14
1634251740000|2021-10-14 22:49:00|86363.3|86313.3|86370|86320|86372.6|86322.6|86363.3|86313.3|14
1634251750000|2021-10-14 22:49:10|86368.6|86318.6|86366.8|86316.8|86368.6|86318.6|86365.5|86315.5|12
1634251760000|2021-10-14 22:49:20|86366.9|86316.9|86366.7|86316.7|86367.3|86317.3|86363.1|86313.1|19
1634251770000|2021-10-14 22:49:30|86365.6|86315.6|86364.2|86314.2|86369.2|86319.2|86363.6|86313.6|13
1634251780000|2021-10-14 22:49:40|86366.3|86316.3|86376.6|86300.2|86392.9|86316.3|86365.8|86287.9|8
1634251790000|2021-10-14 22:49:50|86379.9|86297.1|86363.4|86313.4|86379.9|86314.6|86363.3|86297.1|9
1634251800000|2021-10-14 22:50:00|86363.2|86313.2|86374.7|86302.9|86374.7|86313.7|86363|86302.9|5
1634251810000|2021-10-14 22:50:10|86363.7|86313.7|86362.9|86312.9|86363.7|86313.7|86361.3|86311.3|8
1634251820000|2021-10-14 22:50:20|86362|86312|86362.4|86312.4|86362.6|86312.6|86361.2|86311.2|6
1634251830000|2021-10-14 22:50:30|86362.6|86312.6|86366.7|86316.7|86368.1|86318.1|86362.6|86312.6|8
1634251840000|2021-10-14 22:50:40|86395.4|86291.4|86380.2|86300.9|86395.4|86300.9|86380.2|86290.5|7
1634251850000|2021-10-14 22:50:50|86365.8|86315.8|86377.2|86307.2|86378.1|86317.5|86364.2|86303.9|12
1634251860000|2021-10-14 22:51:00|86366.2|86316.2|86365.3|86315.3|86367|86317|86365.3|86315.3|15
1634251870000|2021-10-14 22:51:10|86364.1|86314.1|86363.9|86313.9|86364.1|86314.1|86363.1|86313.1|11
1634251880000|2021-10-14 22:51:20|86364.7|86314.7|86361.8|86311.8|86365.2|86315.2|86361.7|86311.7|9
1634251890000|2021-10-14 22:51:30|86361.6|86311.6|86377.1|86302.6|86388.2|86316.2|86361.6|86294.5|20
1634251900000|2021-10-14 22:51:40|86365.1|86315.1|86362.7|86312.7|86366.4|86316.4|86362.1|86312.1|18
1634251910000|2021-10-14 22:51:50|86363.3|86313.3|86364|86314|86365.6|86315.6|86363.3|86313.3|12
1634251920000|2021-10-14 22:52:00|86363.8|86313.8|86363.2|86313.2|86363.8|86313.8|86361.8|86311.8|8
1634251930000|2021-10-14 22:52:10|86366.3|86316.3|86364.4|86314.4|86366.3|86316.3|86362.2|86312.2|16
1634251940000|2021-10-14 22:52:20|86363.6|86313.6|86361.9|86311.9|86371.5|86315.2|86361.4|86300.5|8
1634251950000|2021-10-14 22:52:30|86390.5|86286.5|86378.2|86304.1|86390.5|86315.6|86365.6|86286.5|17
1634251960000|2021-10-14 22:52:40|86379.3|86301.9|86367.6|86317.6|86379.3|86317.6|86364.3|86301.9|8
1634251970000|2021-10-14 22:52:50|86367|86317|86367|86317|86368|86318|86366.1|86316.1|11
1634251980000|2021-10-14 22:53:00|86365.8|86315.8|86366.3|86316.3|86368.1|86318.1|86364.8|86314.8|16
1634251990000|2021-10-14 22:53:10|86367.3|86317.3|86369.1|86319.1|86369.1|86319.1|86366|86316|4
1634252000000|2021-10-14 22:53:20|86367.5|86317.5|86377.8|86304.3|86394.9|86317.5|86367.5|86290.9|5
1634252010000|2021-10-14 22:53:30|86379.3|86305.1|86366.8|86316.8|86379.3|86319.7|86363.9|86305.1|9
1634252020000|2021-10-14 22:53:40|86366.3|86316.3|86365.6|86315.6|86366.3|86316.3|86365.4|86315.4|6
1634252030000|2021-10-14 22:53:50|86365.8|86315.8|86365.1|86315.1|86365.8|86315.8|86365.1|86315.1|3
1634252040000|2021-10-14 22:54:00|86365.2|86315.2|86363|86313|86365.2|86315.2|86362.8|86312.8|4
1634252050000|2021-10-14 22:54:10|86362.9|86312.9|86365.5|86315.5|86368.8|86318.8|86362.5|86312.5|13
1634252060000|2021-10-14 22:54:20|86391.3|86292.7|86366.9|86316.9|86391.3|86317.1|86366.1|86292.7|9
1634252070000|2021-10-14 22:54:30|86384|86303.1|86367.5|86317.5|86384|86319|86367.5|86303.1|10
1634252080000|2021-10-14 22:54:40|86369.5|86319.5|86368.8|86318.8|86369.5|86319.5|86368.5|86318.5|5
1634252090000|2021-10-14 22:54:50|86366.6|86316.6|86363|86313|86367.2|86317.2|86363|86313|6
1634252100000|2021-10-14 22:55:00|86363.1|86313.1|86367.9|86317.9|86371.9|86321.9|86363.1|86313.1|7
1634252110000|2021-10-14 22:55:10|86367.8|86317.8|86381.5|86301.4|86397.2|86319.4|86366|86293.2|14
1634252120000|2021-10-14 22:55:20|86376.6|86305.3|86363.6|86313.6|86384.7|86319.9|86363.6|86305.3|10
1634252130000|2021-10-14 22:55:30|86367.1|86317.1|86365.6|86315.6|86367.1|86317.1|86365.4|86315.4|6
1634252140000|2021-10-14 22:55:40|86365.8|86315.8|86366.5|86316.5|86368.1|86318.1|86365.8|86315.8|7
1634252150000|2021-10-14 22:55:50|86366.4|86316.4|86366.8|86316.8|86368|86318|86363.9|86313.9|5
1634252160000|2021-10-14 22:56:00|86367.2|86317.2|86366.9|86316.9|86367.2|86317.2|86363.8|86313.8|15
1634252170000|2021-10-14 22:56:10|86386.3|86298.2|86366.5|86316.5|86386.3|86319.3|86364.5|86298.2|15
1634252180000|2021-10-14 22:56:20|86378.8|86304.4|86365.2|86315.2|86379|86315.9|86365.2|86303.4|7
1634252190000|2021-10-14 22:56:30|86365.4|86315.4|86365.9|86315.9|86367.5|86317.5|86364.3|86314.3|9
1634252200000|2021-10-14 22:56:40|86365.5|86315.5|86367.2|86317.2|86368.1|86318.1|86363.7|86313.7|7
1634252210000|2021-10-14 22:56:50|86366.6|86316.6|86367|86317|86367.3|86317.3|86364.9|86314.9|10
1634252220000|2021-10-14 22:57:00|86366.8|86316.8|86370.2|86320.2|86395.7|86321.8|86366.5|86296.9|17
1634252230000|2021-10-14 22:57:10|86370.1|86320.1|86371.5|86321.5|86379.8|86321.5|86368.3|86309.6|14
1634252240000|2021-10-14 22:57:20|86370.7|86320.7|86368.7|86318.7|86372.8|86322.8|86368.3|86318.3|13
1634252250000|2021-10-14 22:57:30|86368.6|86318.6|86369.2|86319.2|86371.4|86321.4|86368.1|86318.1|12
1634252260000|2021-10-14 22:57:40|86369.8|86319.8|86369|86319|86369.8|86319.8|86369|86319|5
1634252270000|2021-10-14 22:57:50|86373.2|86323.2|86383|86309.9|86383|86323.2|86369.5|86309.9|8
1634252280000|2021-10-14 22:58:00|86397.5|86293.5|86368.9|86318.9|86400.6|86326|86368.2|86293.5|15
1634252290000|2021-10-14 22:58:10|86367.9|86317.9|86369.3|86319.3|86369.3|86319.3|86366.9|86316.9|18
1634252300000|2021-10-14 22:58:20|86369.5|86319.5|86367.1|86317.1|86369.6|86319.6|86367.1|86317.1|16
1634252310000|2021-10-14 22:58:30|86367.6|86317.6|86369.9|86319.9|86370|86320|86367.6|86317.6|13
1634252320000|2021-10-14 22:58:40|86368|86318|86367.3|86317.3|86372|86322|86367.3|86317.3|9
1634252330000|2021-10-14 22:58:50|86365.4|86315.4|86391.5|86308|86399.7|86322.7|86365.4|86293.5|10
1634252340000|2021-10-14 22:59:00|86392.1|86305.3|86380.6|86305.5|86392.3|86319.8|86367.6|86302.2|13
1634252350000|2021-10-14 22:59:10|86367.4|86317.4|86369.3|86319.3|86369.8|86319.8|86366.6|86316.6|13
1634252360000|2021-10-14 22:59:20|86369|86319|86369.6|86319.6|86370.4|86320.4|86368.4|86318.4|5
1634252370000|2021-10-14 22:59:30|86369.2|86319.2|86369.5|86319.5|86372.2|86322.2|86367.8|86317.8|10
1634252380000|2021-10-14 22:59:40|86369.4|86319.4|86371.2|86321.2|86373.8|86323.8|86369.4|86319.4|13
1634252390000|2021-10-14 22:59:50|86395|86295.3|86379.5|86308.7|86396.3|86318.7|86368.5|86295|8
1634252400000|2021-10-14 23:00:00|86369.6|86319.6|86367.5|86317.5|86371|86321|86367.1|86317.1|30
1634252410000|2021-10-14 23:00:10|86368|86318|86371.9|86321.9|86373.4|86323.4|86367.8|86317.8|13
1634252420000|2021-10-14 23:00:20|86371.7|86321.7|86372.3|86322.3|86372.3|86322.3|86368.4|86318.4|8
1634252430000|2021-10-14 23:00:30|86370.4|86320.4|86365.3|86315.3|86370.4|86320.4|86365.3|86315.3|11
1634252440000|2021-10-14 23:00:40|86365.1|86315.1|86363.6|86313.6|86366.4|86316.4|86363.6|86313.6|6
1634252450000|2021-10-14 23:00:50|86363.9|86313.9|86365.5|86315.5|86367.1|86317.1|86363.7|86313.7|6
1634252460000|2021-10-14 23:01:00|86367.9|86317.9|86366.4|86316.4|86370.1|86320.1|86364.2|86314.2|20
1634252470000|2021-10-14 23:01:10|86365.4|86315.4|86370.5|86320.5|86370.5|86320.5|86365.4|86315.4|9
1634252480000|2021-10-14 23:01:20|86369.9|86319.9|86369.4|86319.4|86370.1|86320.1|86368.3|86318.3|7
1634252490000|2021-10-14 23:01:30|86368.7|86318.7|86365.6|86315.6|86370.3|86320.3|86364.4|86314.4|13
1634252500000|2021-10-14 23:01:40|86365|86315|86366.6|86316.6|86368.1|86318.1|86364.6|86314.6|14
1634252510000|2021-10-14 23:01:50|86367.4|86317.4|86372.3|86322.3|86374.1|86324.1|86366.5|86316.5|19
1634252520000|2021-10-14 23:02:00|86371.6|86321.6|86371.3|86321.3|86375|86325|86370.9|86320.9|7
1634252530000|2021-10-14 23:02:10|86374.8|86324.8|86369.1|86319.1|86374.8|86324.8|86369|86319|25
1634252540000|2021-10-14 23:02:20|86369|86319|86368.5|86318.5|86369.4|86319.4|86368.3|86318.3|11
1634252550000|2021-10-14 23:02:30|86365.6|86315.6|86366.5|86316.5|86366.8|86316.8|86364.5|86314.5|10
1634252560000|2021-10-14 23:02:40|86366.3|86316.3|86366.8|86316.8|86367.2|86317.2|86366|86316|5
1634252570000|2021-10-14 23:02:50|86367.2|86317.2|86370.2|86320.2|86373.7|86323.7|86367.2|86317.2|8
1634252580000|2021-10-14 23:03:00|86369.2|86319.2|86373.4|86323.4|86373.4|86323.4|86369.2|86319.2|7
1634252590000|2021-10-14 23:03:10|86371.7|86321.7|86373|86323|86373|86323|86371.2|86321.2|6
1634252600000|2021-10-14 23:03:20|86371.6|86321.6|86367.7|86317.7|86372.9|86322.9|86366.1|86316.1|7
1634252610000|2021-10-14 23:03:30|86367.4|86317.4|86365.3|86315.3|86367.4|86317.4|86364.3|86314.3|7
1634252620000|2021-10-14 23:03:40|86364.8|86314.8|86372|86322|86373.5|86323.5|86364.8|86314.8|8
1634252630000|2021-10-14 23:03:50|86374.3|86324.3|86375.1|86325.1|86376.2|86326.2|86372.3|86322.3|6
1634252640000|2021-10-14 23:04:00|86376.2|86326.2|86368.3|86318.3|86376.2|86326.2|86367.9|86317.9|16
1634252650000|2021-10-14 23:04:10|86368|86318|86366.4|86316.4|86369.7|86319.7|86366.4|86316.4|11
1634252660000|2021-10-14 23:04:20|86364.8|86314.8|86364.4|86314.4|86365.6|86315.6|86362|86312|11
1634252670000|2021-10-14 23:04:30|86363.8|86313.8|86361.7|86311.7|86363.8|86313.8|86360.8|86310.8|17
1634252680000|2021-10-14 23:04:40|86360.8|86310.8|86365.7|86315.7|86367.1|86317.1|86360.8|86310.8|3
1634252690000|2021-10-14 23:04:50|86364.8|86314.8|86363.4|86313.4|86366.5|86316.5|86363.4|86313.4|19
1634252700000|2021-10-14 23:05:00|86364.9|86314.9|86362.1|86312.1|86364.9|86314.9|86362.1|86312.1|21
1634252710000|2021-10-14 23:05:10|86362.8|86312.8|86357.5|86307.5|86362.8|86312.8|86357.4|86307.4|18
1634252720000|2021-10-14 23:05:20|86357.6|86307.6|86358.4|86308.4|86358.8|86308.8|86357|86307|19
1634252730000|2021-10-14 23:05:30|86358.7|86308.7|86361.2|86311.2|86361.2|86311.2|86358.7|86308.7|3
1634252740000|2021-10-14 23:05:40|86359.2|86309.2|86359.7|86309.7|86360|86310|86359.2|86309.2|5
1634252750000|2021-10-14 23:05:50|86359.6|86309.6|86359.7|86309.7|86359.7|86309.7|86359.6|86309.6|2
1634252760000|2021-10-14 23:06:00|86360.3|86310.3|86358.8|86308.8|86363.2|86313.2|86358.8|86308.8|7
1634252770000|2021-10-14 23:06:10|86357.9|86307.9|86358.7|86308.7|86358.8|86308.8|86357.7|86307.7|9
1634252780000|2021-10-14 23:06:20|86358.2|86308.2|86368.9|86318.9|86368.9|86318.9|86357.9|86307.9|35
1634252790000|2021-10-14 23:06:30|86368.3|86318.3|86367.5|86317.5|86370.4|86320.4|86363.6|86313.6|16
1634252800000|2021-10-14 23:06:40|86367.6|86317.6|86365.1|86315.1|86369|86319|86365.1|86315.1|7
1634252810000|2021-10-14 23:06:50|86365.2|86315.2|86366.7|86316.7|86366.7|86316.7|86365.2|86315.2|4
1634252820000|2021-10-14 23:07:00|86365.8|86315.8|86369.7|86319.7|86371.5|86321.5|86365.7|86315.7|13
1634252830000|2021-10-14 23:07:10|86368.3|86318.3|86368|86318|86369.1|86319.1|86367.6|86317.6|9
1634252840000|2021-10-14 23:07:20|86368.4|86318.4|86370.1|86320.1|86370.8|86320.8|86368|86318|17
1634252850000|2021-10-14 23:07:30|86371.5|86321.5|86370.8|86320.8|86372.2|86322.2|86369.7|86319.7|19
1634252860000|2021-10-14 23:07:40|86370.1|86320.1|86369.9|86319.9|86370.5|86320.5|86369.3|86319.3|10
1634252870000|2021-10-14 23:07:50|86370.4|86320.4|86372|86322|86372.8|86322.8|86370.3|86320.3|12
1634252880000|2021-10-14 23:08:00|86371.1|86321.1|86368.5|86318.5|86371.2|86321.2|86368.5|86318.5|9
1634252890000|2021-10-14 23:08:10|86368.6|86318.6|86368.5|86318.5|86368.8|86318.8|86368|86318|9
1634252900000|2021-10-14 23:08:20|86368.6|86318.6|86373.9|86323.9|86374.1|86324.1|86366.8|86316.8|25
1634252910000|2021-10-14 23:08:30|86372.8|86322.8|86373.2|86323.2|86375.6|86325.6|86371.4|86321.4|23
1634252920000|2021-10-14 23:08:40|86373.4|86323.4|86373.3|86323.3|86376.5|86326.5|86372.7|86322.7|13
1634252930000|2021-10-14 23:08:50|86369.4|86319.4|86370.9|86320.9|86370.9|86320.9|86368.7|86318.7|4
1634252940000|2021-10-14 23:09:00|86371.2|86321.2|86372.4|86322.4|86372.4|86322.4|86370.9|86320.9|5
1634252950000|2021-10-14 23:09:10|86371.8|86321.8|86373.5|86323.5|86373.8|86323.8|86368.9|86318.9|8
1634252960000|2021-10-14 23:09:20|86372.6|86322.6|86373.9|86323.9|86378|86328|86371.6|86321.6|13
1634252970000|2021-10-14 23:09:30|86373.3|86323.3|86372.8|86322.8|86373.8|86323.8|86371.3|86321.3|14
1634252980000|2021-10-14 23:09:40|86373.5|86323.5|86372.1|86322.1|86374.4|86324.4|86372.1|86322.1|6
1634252990000|2021-10-14 23:09:50|86369.3|86319.3|86368.4|86318.4|86370.8|86320.8|86368.4|86318.4|6
1634253000000|2021-10-14 23:10:00|86368.8|86318.8|86367.4|86317.4|86368.9|86318.9|86365.9|86315.9|21
1634253010000|2021-10-14 23:10:10|86366.8|86316.8|86372.2|86322.2|86374.7|86324.7|86365|86315|13
1634253020000|2021-10-14 23:10:20|86370.6|86320.6|86369|86319|86374|86324|86369|86319|7
1634253030000|2021-10-14 23:10:30|86369.8|86319.8|86371.3|86321.3|86372.9|86322.9|86369.8|86319.8|7
1634253040000|2021-10-14 23:10:40|86370.6|86320.6|86365.5|86315.5|86370.6|86320.6|86364|86314|24
1634253050000|2021-10-14 23:10:50|86365.6|86315.6|86364.8|86314.8|86366.5|86316.5|86364.6|86314.6|40
1634253060000|2021-10-14 23:11:00|86365.3|86315.3|86366.9|86316.9|86367.2|86317.2|86364.3|86314.3|25
1634253070000|2021-10-14 23:11:10|86366.7|86316.7|86365|86315|86367|86317|86365|86315|7
1634253080000|2021-10-14 23:11:20|86365.2|86315.2|86365.9|86315.9|86366.6|86316.6|86365.2|86315.2|4
1634253090000|2021-10-14 23:11:30|86366|86316|86365|86315|86366|86316|86365|86315|9
1634253100000|2021-10-14 23:11:40|86364.3|86314.3|86366.4|86316.4|86366.7|86316.7|86364.3|86314.3|13
1634253110000|2021-10-14 23:11:50|86366.1|86316.1|86366.4|86316.4|86366.4|86316.4|86364|86314|13
1634253120000|2021-10-14 23:12:00|86365.6|86315.6|86365.1|86315.1|86367.2|86317.2|86365|86315|19
1634253130000|2021-10-14 23:12:10|86365.7|86315.7|86370.9|86320.9|86370.9|86320.9|86365.7|86315.7|4
1634253140000|2021-10-14 23:12:20|86369.5|86319.5|86369.2|86319.2|86369.7|86319.7|86367.8|86317.8|10
1634253150000|2021-10-14 23:12:30|86368.3|86318.3|86364.3|86314.3|86368.3|86318.3|86364.3|86314.3|16
1634253160000|2021-10-14 23:12:40|86364.4|86314.4|86364.8|86314.8|86365.1|86315.1|86363.5|86313.5|11
1634253170000|2021-10-14 23:12:50|86364.7|86314.7|86366.9|86316.9|86367.2|86317.2|86364.5|86314.5|11
1634253180000|2021-10-14 23:13:00|86367.1|86317.1|86367.1|86317.1|86367.3|86317.3|86366.9|86316.9|11
1634253190000|2021-10-14 23:13:10|86367|86317|86366.8|86316.8|86367.1|86317.1|86366.3|86316.3|15
1634253200000|2021-10-14 23:13:20|86366.7|86316.7|86368.9|86318.9|86370|86320|86366.7|86316.7|15
1634253210000|2021-10-14 23:13:30|86364.9|86314.9|86365.9|86315.9|86365.9|86315.9|86364.5|86314.5|8
1634253220000|2021-10-14 23:13:40|86369.2|86319.2|86364.4|86314.4|86369.2|86319.2|86364.2|86314.2|16
1634253230000|2021-10-14 23:13:50|86365.4|86315.4|86366.4|86316.4|86370.5|86320.5|86365.4|86315.4|11
1634253240000|2021-10-14 23:14:00|86368.7|86318.7|86367.8|86317.8|86371.3|86321.3|86367.2|86317.2|10
1634253250000|2021-10-14 23:14:10|86368.5|86318.5|86368.1|86318.1|86370|86320|86368.1|86318.1|4
1634253260000|2021-10-14 23:14:20|86368.4|86318.4|86363.5|86313.5|86368.7|86318.7|86361.8|86311.8|14
1634253270000|2021-10-14 23:14:30|86365.1|86315.1|86364.4|86314.4|86365.1|86315.1|86362.5|86312.5|13
1634253280000|2021-10-14 23:14:40|86364.3|86314.3|86366.2|86316.2|86367|86317|86363.9|86313.9|9
1634253290000|2021-10-14 23:14:50|86366.3|86316.3|86367.3|86317.3|86369.2|86319.2|86363.5|86313.5|18
1634253300000|2021-10-14 23:15:00|86367.6|86317.6|86367.9|86317.9|86368.5|86318.5|86366|86316|27
1634253310000|2021-10-14 23:15:10|86367.3|86317.3|86365.8|86315.8|86369.2|86319.2|86364.6|86314.6|7
1634253320000|2021-10-14 23:15:20|86366.1|86316.1|86368.3|86318.3|86373|86323|86365.2|86315.2|22
1634253330000|2021-10-14 23:15:30|86367.5|86317.5|86367.7|86317.7|86368.2|86318.2|86367|86317|11
1634253340000|2021-10-14 23:15:40|86372.5|86322.5|86370.7|86320.7|86372.5|86322.5|86369.2|86319.2|16
1634253350000|2021-10-14 23:15:50|86370.1|86320.1|86369.5|86319.5|86371.2|86321.2|86369.5|86319.5|13
1634253360000|2021-10-14 23:16:00|86369.4|86319.4|86369.7|86319.7|86370|86320|86367.7|86317.7|12
1634253370000|2021-10-14 23:16:10|86369.4|86319.4|86367.6|86317.6|86371.4|86321.4|86367.5|86317.5|16
1634253380000|2021-10-14 23:16:20|86367.4|86317.4|86371.2|86321.2|86371.4|86321.4|86367.4|86317.4|18
1634253390000|2021-10-14 23:16:30|86370.9|86320.9|86369.3|86319.3|86372.8|86322.8|86368.2|86318.2|25
1634253400000|2021-10-14 23:16:40|86369.1|86319.1|86370.4|86320.4|86372.3|86322.3|86369.1|86319.1|13
1634253410000|2021-10-14 23:16:50|86370|86320|86371.7|86321.7|86373.2|86323.2|86370|86320|11
1634253420000|2021-10-14 23:17:00|86371.6|86321.6|86370.4|86320.4|86372.6|86322.6|86370.4|86320.4|13
1634253430000|2021-10-14 23:17:10|86371.1|86321.1|86370.1|86320.1|86373.9|86323.9|86369|86319|22
1634253440000|2021-10-14 23:17:20|86370.8|86320.8|86376|86326|86376|86326|86366.7|86316.7|19
1634253450000|2021-10-14 23:17:30|86372.5|86322.5|86374.3|86324.3|86374.3|86324.3|86368.2|86318.2|27
1634253460000|2021-10-14 23:17:40|86373.6|86323.6|86372.7|86322.7|86373.6|86323.6|86372.6|86322.6|4
1634253470000|2021-10-14 23:17:50|86373.3|86323.3|86372.6|86322.6|86373.4|86323.4|86371.1|86321.1|17
1634253480000|2021-10-14 23:18:00|86372.4|86322.4|86371.4|86321.4|86374|86324|86366.1|86316.1|12
1634253490000|2021-10-14 23:18:10|86370.8|86320.8|86370.6|86320.6|86375.3|86325.3|86368.5|86318.5|21
1634253500000|2021-10-14 23:18:20|86369.6|86319.6|86373.3|86323.3|86374.7|86324.7|86369.6|86319.6|12
1634253510000|2021-10-14 23:18:30|86371.1|86321.1|86370.2|86320.2|86371.2|86321.2|86369.9|86319.9|9
1634253520000|2021-10-14 23:18:40|86372|86322|86371.8|86321.8|86372|86322|86369.4|86319.4|15
1634253530000|2021-10-14 23:18:50|86371.5|86321.5|86370|86320|86372.4|86322.4|86369.6|86319.6|20
1634253540000|2021-10-14 23:19:00|86374|86324|86369.1|86319.1|86375.7|86325.7|86367.6|86317.6|12
1634253550000|2021-10-14 23:19:10|86368.7|86318.7|86367.5|86317.5|86368.7|86318.7|86366.2|86316.2|15
1634253560000|2021-10-14 23:19:20|86367.8|86317.8|86370.8|86320.8|86371.1|86321.1|86366.9|86316.9|20
1634253570000|2021-10-14 23:19:30|86370.7|86320.7|86372.2|86322.2|86373.9|86323.9|86369.8|86319.8|10
1634253580000|2021-10-14 23:19:40|86372.3|86322.3|86370.5|86320.5|86372.3|86322.3|86370.5|86320.5|7
1634253590000|2021-10-14 23:19:50|86369.9|86319.9|86369.5|86319.5|86370.9|86320.9|86369.2|86319.2|8
1634253600000|2021-10-14 23:20:00|86369.6|86319.6|86367.1|86317.1|86369.6|86319.6|86367.1|86317.1|9
1634253610000|2021-10-14 23:20:10|86368.2|86318.2|86371.9|86321.9|86374.5|86324.5|86367.2|86317.2|13
1634253620000|2021-10-14 23:20:20|86372.6|86322.6|86373.5|86323.5|86373.5|86323.5|86370.4|86320.4|9
1634253630000|2021-10-14 23:20:30|86371.7|86321.7|86370.5|86320.5|86371.8|86321.8|86370.5|86320.5|7
1634253640000|2021-10-14 23:20:40|86370.8|86320.8|86372.5|86322.5|86376.4|86326.4|86370.4|86320.4|7
1634253650000|2021-10-14 23:20:50|86370.7|86320.7|86368.3|86318.3|86373.4|86323.4|86367.2|86317.2|18
1634253660000|2021-10-14 23:21:00|86367.2|86317.2|86369|86319|86371.9|86321.9|86367.2|86317.2|13
1634253670000|2021-10-14 23:21:10|86369.8|86319.8|86371.8|86321.8|86372.4|86322.4|86369.2|86319.2|11
1634253680000|2021-10-14 23:21:20|86370.6|86320.6|86373.9|86323.9|86374.9|86324.9|86369.1|86319.1|21
1634253690000|2021-10-14 23:21:30|86373.7|86323.7|86373|86323|86374.1|86324.1|86372.9|86322.9|13
1634253700000|2021-10-14 23:21:40|86374.2|86324.2|86373.6|86323.6|86374.2|86324.2|86370.2|86320.2|22
1634253710000|2021-10-14 23:21:50|86373.9|86323.9|86374.9|86324.9|86374.9|86324.9|86372.1|86322.1|24
1634253720000|2021-10-14 23:22:00|86374.1|86324.1|86379.4|86329.4|86379.4|86329.4|86372.3|86322.3|24
1634253730000|2021-10-14 23:22:10|86380.9|86330.9|86376.8|86326.8|86380.9|86330.9|86376.8|86326.8|15
1634253740000|2021-10-14 23:22:20|86375.5|86325.5|86378.6|86328.6|86378.9|86328.9|86375.5|86325.5|14
1634253750000|2021-10-14 23:22:30|86379.1|86329.1|86374|86324|86379.2|86329.2|86374|86324|16
1634253760000|2021-10-14 23:22:40|86374.8|86324.8|86374.9|86324.9|86375.2|86325.2|86373.1|86323.1|19
1634253770000|2021-10-14 23:22:50|86374.8|86324.8|86374|86324|86374.8|86324.8|86373|86323|22
1634253780000|2021-10-14 23:23:00|86374.2|86324.2|86378.6|86328.6|86379.1|86329.1|86373.1|86323.1|37
1634253790000|2021-10-14 23:23:10|86376.8|86326.8|86378.9|86328.9|86378.9|86328.9|86375.6|86325.6|22
1634253800000|2021-10-14 23:23:20|86377.5|86327.5|86374.2|86324.2|86377.6|86327.6|86374|86324|16
1634253810000|2021-10-14 23:23:30|86373.8|86323.8|86371.5|86321.5|86373.8|86323.8|86370.7|86320.7|9
1634253820000|2021-10-14 23:23:40|86372.1|86322.1|86370.8|86320.8|86375.2|86325.2|86370.8|86320.8|8
1634253830000|2021-10-14 23:23:50|86371.2|86321.2|86373.3|86323.3|86373.6|86323.6|86369.2|86319.2|11
1634253840000|2021-10-14 23:24:00|86373.1|86323.1|86377.5|86327.5|86378.4|86328.4|86372.3|86322.3|21
1634253850000|2021-10-14 23:24:10|86376.9|86326.9|86374.4|86324.4|86379.5|86329.5|86374.4|86324.4|11
1634253860000|2021-10-14 23:24:20|86373.8|86323.8|86376.9|86326.9|86376.9|86326.9|86373.8|86323.8|11
1634253870000|2021-10-14 23:24:30|86375.8|86325.8|86373.6|86323.6|86378.1|86328.1|86371.4|86321.4|11
1634253880000|2021-10-14 23:24:40|86373.7|86323.7|86370.4|86320.4|86374.3|86324.3|86370.4|86320.4|13
1634253890000|2021-10-14 23:24:50|86371.6|86321.6|86372.3|86322.3|86378|86328|86371.6|86321.6|11
1634253900000|2021-10-14 23:25:00|86372.5|86322.5|86373.2|86323.2|86373.2|86323.2|86371.2|86321.2|13
1634253910000|2021-10-14 23:25:10|86372.8|86322.8|86372.7|86322.7|86373.5|86323.5|86371.7|86321.7|11
1634253920000|2021-10-14 23:25:20|86373.4|86323.4|86367.2|86317.2|86373.4|86323.4|86366|86316|16
1634253930000|2021-10-14 23:25:30|86366.9|86316.9|86370.6|86320.6|86373|86323|86366.9|86316.9|23
1634253940000|2021-10-14 23:25:40|86371.9|86321.9|86371.8|86321.8|86374.4|86324.4|86370.3|86320.3|37
1634253950000|2021-10-14 23:25:50|86371.5|86321.5|86371.3|86321.3|86373.7|86323.7|86371.3|86321.3|14
1634253960000|2021-10-14 23:26:00|86369.8|86319.8|86372.8|86322.8|86373.5|86323.5|86369.8|86319.8|21
1634253970000|2021-10-14 23:26:10|86372.2|86322.2|86373.6|86323.6|86373.8|86323.8|86371.9|86321.9|13
1634253980000|2021-10-14 23:26:20|86371.5|86321.5|86369.9|86319.9|86373.5|86323.5|86368.5|86318.5|25
1634253990000|2021-10-14 23:26:30|86369|86319|86374|86324|86374|86324|86369|86319|11
1634254000000|2021-10-14 23:26:40|86385.1|86302.8|86372.7|86322.7|86385.1|86325.9|86370.1|86302.8|25
1634254010000|2021-10-14 23:26:50|86373.4|86323.4|86372.3|86322.3|86375|86325|86370.4|86320.4|30
1634254020000|2021-10-14 23:27:00|86372.5|86322.5|86374.1|86324.1|86374.7|86324.7|86372.4|86322.4|6
1634254030000|2021-10-14 23:27:10|86374.4|86324.4|86373.3|86323.3|86375.4|86325.4|86372.5|86322.5|13
1634254040000|2021-10-14 23:27:20|86372.4|86322.4|86372.1|86322.1|86372.4|86322.4|86368.3|86318.3|15
1634254050000|2021-10-14 23:27:30|86368.8|86318.8|86369.7|86319.7|86376.5|86326.5|86368|86318|31
1634254060000|2021-10-14 23:27:40|86370.3|86320.3|86371.1|86321.1|86375.8|86325.8|86368.9|86318.9|26
1634254070000|2021-10-14 23:27:50|86371|86321|86371.3|86321.3|86373.5|86323.5|86369.9|86319.9|21
1634254080000|2021-10-14 23:28:00|86371.8|86321.8|86367.3|86317.3|86372.8|86322.8|86367.3|86317.3|11
1634254090000|2021-10-14 23:28:10|86367.6|86317.6|86367.9|86317.9|86370|86320|86366|86316|23
1634254100000|2021-10-14 23:28:20|86368.1|86318.1|86368.8|86318.8|86369.2|86319.2|86365.6|86315.6|15
1634254110000|2021-10-14 23:28:30|86367.8|86317.8|86370.8|86320.8|86371.6|86321.6|86366.8|86316.8|27
1634254120000|2021-10-14 23:28:40|86370|86320|86370.1|86320.1|86371.1|86321.1|86369|86319|16
1634254130000|2021-10-14 23:28:50|86370|86320|86372.2|86322.2|86372.4|86322.4|86369.2|86319.2|6
1634254140000|2021-10-14 23:29:00|86372|86322|86369.3|86319.3|86372|86322|86365.8|86315.8|22
1634254150000|2021-10-14 23:29:10|86369.4|86319.4|86368.5|86318.5|86374|86324|86368.5|86318.5|16
1634254160000|2021-10-14 23:29:20|86368.8|86318.8|86370.3|86320.3|86373.4|86323.4|86367.8|86317.8|20
1634254170000|2021-10-14 23:29:30|86368.2|86318.2|86369.3|86319.3|86369.3|86319.3|86368.2|86318.2|17
1634254180000|2021-10-14 23:29:40|86368.4|86318.4|86368.7|86318.7|86369|86319|86368.1|86318.1|7
1634254190000|2021-10-14 23:29:50|86368.5|86318.5|86370|86320|86373.4|86323.4|86368.5|86318.5|15
1634254200000|2021-10-14 23:30:00|86369.4|86319.4|86372|86322|86375.1|86325.1|86369.4|86319.4|22
1634254210000|2021-10-14 23:30:10|86370.1|86320.1|86370.2|86320.2|86370.8|86320.8|86369.2|86319.2|11
1634254220000|2021-10-14 23:30:20|86369.9|86319.9|86375.7|86325.7|86376|86326|86369.2|86319.2|10
1634254230000|2021-10-14 23:30:30|86374.6|86324.6|86372.9|86322.9|86377.2|86327.2|86371.5|86321.5|10
1634254240000|2021-10-14 23:30:40|86372.7|86322.7|86372|86322|86372.8|86322.8|86372|86322|5
1634254250000|2021-10-14 23:30:50|86372.1|86322.1|86371.3|86321.3|86375.8|86325.8|86371.1|86321.1|9
1634254260000|2021-10-14 23:31:00|86371.4|86321.4|86371.9|86321.9|86372.9|86322.9|86369.9|86319.9|10
1634254270000|2021-10-14 23:31:10|86372.6|86322.6|86370.1|86320.1|86372.6|86322.6|86370.1|86320.1|3
1634254280000|2021-10-14 23:31:20|86376.6|86326.6|86372.5|86322.5|86377.5|86327.5|86372.3|86322.3|26
1634254290000|2021-10-14 23:31:30|86373|86323|86376.2|86326.2|86377.9|86327.9|86373|86323|22
1634254300000|2021-10-14 23:31:40|86376.1|86326.1|86372.1|86322.1|86377|86327|86372|86322|10
1634254310000|2021-10-14 23:31:50|86371.8|86321.8|86372.6|86322.6|86373.5|86323.5|86371.8|86321.8|12
1634254320000|2021-10-14 23:32:00|86372.1|86322.1|86373.2|86323.2|86374.3|86324.3|86371.6|86321.6|23
1634254330000|2021-10-14 23:32:10|86374.4|86324.4|86375.6|86325.6|86378.2|86328.2|86374.4|86324.4|22
1634254340000|2021-10-14 23:32:20|86375.8|86325.8|86376|86326|86378.4|86328.4|86374.9|86324.9|38
1634254350000|2021-10-14 23:32:30|86374.6|86324.6|86374.2|86324.2|86375|86325|86373.8|86323.8|8
1634254360000|2021-10-14 23:32:40|86374.1|86324.1|86373.7|86323.7|86374.1|86324.1|86372.1|86322.1|13
1634254370000|2021-10-14 23:32:50|86373.2|86323.2|86373.3|86323.3|86374.1|86324.1|86370.9|86320.9|15
1634254380000|2021-10-14 23:33:00|86373.6|86323.6|86380|86330|86381.6|86331.6|86372.1|86322.1|41
1634254390000|2021-10-14 23:33:10|86383.1|86333.1|86380.6|86330.6|86383.1|86333.1|86378.3|86328.3|25
1634254400000|2021-10-14 23:33:20|86382.9|86332.9|86380.8|86330.8|86382.9|86332.9|86378.6|86328.6|16
1634254410000|2021-10-14 23:33:30|86380.2|86330.2|86377|86327|86380.3|86330.3|86375.8|86325.8|15
1634254420000|2021-10-14 23:33:40|86378|86328|86376.4|86326.4|86378.4|86328.4|86375.3|86325.3|18
1634254430000|2021-10-14 23:33:50|86376.1|86326.1|86376.3|86326.3|86381|86331|86376|86326|29
1634254440000|2021-10-14 23:34:00|86376.6|86326.6|86381.7|86331.7|86381.7|86331.7|86376.3|86326.3|19
1634254450000|2021-10-14 23:34:10|86381.1|86331.1|86380.6|86330.6|86381.1|86331.1|86378|86328|26
1634254460000|2021-10-14 23:34:20|86381|86331|86381|86331|86381.5|86331.5|86379.8|86329.8|22
1634254470000|2021-10-14 23:34:30|86381.1|86331.1|86379.4|86329.4|86384.8|86334.8|86377.8|86327.8|34
1634254480000|2021-10-14 23:34:40|86379.6|86329.6|86377.6|86327.6|86379.9|86329.9|86377|86327|26
1634254490000|2021-10-14 23:34:50|86377.4|86327.4|86382.6|86332.6|86383.4|86333.4|86377.4|86327.4|21
1634254500000|2021-10-14 23:35:00|86381.1|86331.1|86382.5|86332.5|86385.8|86335.8|86380.9|86330.9|33
1634254510000|2021-10-14 23:35:10|86382.3|86332.3|86390.5|86340.5|86390.5|86340.5|86382.3|86332.3|37
1634254520000|2021-10-14 23:35:20|86389.7|86339.7|86389|86339|86391|86341|86388|86338|51
1634254530000|2021-10-14 23:35:30|86387.9|86337.9|86389.6|86339.6|86389.9|86339.9|86387.5|86337.5|36
1634254540000|2021-10-14 23:35:40|86389|86339|86386.9|86336.9|86392.7|86342.7|86386.8|86336.8|36
1634254550000|2021-10-14 23:35:50|86387|86337|86390.7|86340.7|86392.2|86342.2|86387|86337|23
1634254560000|2021-10-14 23:36:00|86389.4|86339.4|86392.5|86342.5|86393.4|86343.4|86389.4|86339.4|15
1634254570000|2021-10-14 23:36:10|86391.6|86341.6|86390.9|86340.9|86392.5|86342.5|86390.7|86340.7|16
1634254580000|2021-10-14 23:36:20|86390.3|86340.3|86393.5|86343.5|86395.9|86345.9|86390.2|86340.2|27
1634254590000|2021-10-14 23:36:30|86394.1|86344.1|86391.8|86341.8|86394.7|86344.7|86391.1|86341.1|20
1634254600000|2021-10-14 23:36:40|86392.6|86342.6|86394.8|86344.8|86394.8|86344.8|86390.7|86340.7|32
1634254610000|2021-10-14 23:36:50|86394.7|86344.7|86416.8|86366.8|86421.5|86371.5|86394.4|86344.4|71
1634254620000|2021-10-14 23:37:00|86416.7|86366.7|86409.8|86359.8|86417.9|86367.9|86409.7|86359.7|39
1634254630000|2021-10-14 23:37:10|86410|86360|86407.5|86357.5|86410.2|86360.2|86406.4|86356.4|15
1634254640000|2021-10-14 23:37:20|86407.7|86357.7|86404.4|86354.4|86408.7|86358.7|86404.4|86354.4|40
1634254650000|2021-10-14 23:37:30|86403.7|86353.7|86405.9|86355.9|86406.8|86356.8|86403.7|86353.7|21
1634254660000|2021-10-14 23:37:40|86406.4|86356.4|86412.2|86362.2|86413|86363|86406.4|86356.4|32
1634254670000|2021-10-14 23:37:50|86411.1|86361.1|86409.5|86359.5|86412.4|86362.4|86408.2|86358.2|25
1634254680000|2021-10-14 23:38:00|86410.2|86360.2|86410.9|86360.9|86411.3|86361.3|86409|86359|37
1634254690000|2021-10-14 23:38:10|86411.1|86361.1|86408.8|86358.8|86412.9|86362.9|86408.6|86358.6|36
1634254700000|2021-10-14 23:38:20|86408.7|86358.7|86408.3|86358.3|86410.5|86360.5|86408.3|86358.3|28
1634254710000|2021-10-14 23:38:30|86409.1|86359.1|86414.8|86364.8|86414.8|86364.8|86408.5|86358.5|42
1634254720000|2021-10-14 23:38:40|86412.7|86362.7|86414.3|86364.3|86414.6|86364.6|86408.1|86358.1|28
1634254730000|2021-10-14 23:38:50|86414.1|86364.1|86412.7|86362.7|86414.1|86364.1|86411.1|86361.1|39
1634254740000|2021-10-14 23:39:00|86412.6|86362.6|86409|86359|86413.1|86363.1|86408.7|86358.7|39
1634254750000|2021-10-14 23:39:10|86408.5|86358.5|86405.1|86355.1|86409.4|86359.4|86404.9|86354.9|26
1634254760000|2021-10-14 23:39:20|86405|86355|86404.7|86354.7|86406.1|86356.1|86400.6|86350.6|21
1634254770000|2021-10-14 23:39:30|86404.6|86354.6|86405.5|86355.5|86407.2|86357.2|86401.8|86351.8|32
1634254780000|2021-10-14 23:39:40|86405.4|86355.4|86404.2|86354.2|86406.7|86356.7|86403.5|86353.5|31
1634254790000|2021-10-14 23:39:50|86404.1|86354.1|86401.1|86351.1|86404.1|86354.1|86400.3|86350.3|29
1634254800000|2021-10-14 23:40:00|86400.3|86350.3|86401.1|86351.1|86401.3|86351.3|86399.8|86349.8|23
1634254810000|2021-10-14 23:40:10|86399.8|86349.8|86400.6|86350.6|86400.6|86350.6|86398.3|86348.3|9
1634254820000|2021-10-14 23:40:20|86400.2|86350.2|86400.7|86350.7|86402.6|86352.6|86399.8|86349.8|13
1634254830000|2021-10-14 23:40:30|86404.2|86354.2|86405|86355|86406|86356|86402.2|86352.2|26
1634254840000|2021-10-14 23:40:40|86404.6|86354.6|86406|86356|86407.2|86357.2|86403.9|86353.9|27
1634254850000|2021-10-14 23:40:50|86407.1|86357.1|86407|86357|86408.8|86358.8|86407|86357|12
1634254860000|2021-10-14 23:41:00|86406.9|86356.9|86407|86357|86409.2|86359.2|86405.1|86355.1|39
1634254870000|2021-10-14 23:41:10|86405.7|86355.7|86407.9|86357.9|86409|86359|86405.1|86355.1|33
1634254880000|2021-10-14 23:41:20|86408.3|86358.3|86410.5|86360.5|86412.1|86362.1|86407.9|86357.9|17
1634254890000|2021-10-14 23:41:30|86413.3|86363.3|86409.7|86359.7|86413.3|86363.3|86409.4|86359.4|17
1634254900000|2021-10-14 23:41:40|86409.6|86359.6|86409.4|86359.4|86409.9|86359.9|86407.8|86357.8|24
1634254910000|2021-10-14 23:41:50|86408.9|86358.9|86405.5|86355.5|86409.1|86359.1|86405.5|86355.5|18
1634254920000|2021-10-14 23:42:00|86405.7|86355.7|86408.2|86358.2|86409.1|86359.1|86405.7|86355.7|22
1634254930000|2021-10-14 23:42:10|86407.7|86357.7|86404.6|86354.6|86409.4|86359.4|86404.6|86354.6|33
1634254940000|2021-10-14 23:42:20|86404.3|86354.3|86409.4|86359.4|86409.7|86359.7|86404.3|86354.3|30
1634254950000|2021-10-14 23:42:30|86409.7|86359.7|86409.5|86359.5|86410.5|86360.5|86408.5|86358.5|17
1634254960000|2021-10-14 23:42:40|86410.4|86360.4|86410.8|86360.8|86411.7|86361.7|86410.4|86360.4|43
1634254970000|2021-10-14 23:42:50|86410.9|86360.9|86407.4|86357.4|86411.2|86361.2|86404.3|86354.3|31
1634254980000|2021-10-14 23:43:00|86407.5|86357.5|86407.1|86357.1|86408|86358|86406.8|86356.8|9
1634254990000|2021-10-14 23:43:10|86407.3|86357.3|86409.2|86359.2|86410.2|86360.2|86407.2|86357.2|20
1634255000000|2021-10-14 23:43:20|86409.3|86359.3|86409.1|86359.1|86410.8|86360.8|86408.1|86358.1|21
1634255010000|2021-10-14 23:43:30|86409.2|86359.2|86409.5|86359.5|86410.3|86360.3|86408.3|86358.3|18
1634255020000|2021-10-14 23:43:40|86411.2|86361.2|86405.5|86355.5|86411.2|86361.2|86405.3|86355.3|19
1634255030000|2021-10-14 23:43:50|86405.9|86355.9|86408.2|86358.2|86413.3|86363.3|86405.5|86355.5|32
1634255040000|2021-10-14 23:44:00|86408.5|86358.5|86409.4|86359.4|86411.4|86361.4|86408.1|86358.1|30
1634255050000|2021-10-14 23:44:10|86410.2|86360.2|86407.6|86357.6|86410.2|86360.2|86407.1|86357.1|12
1634255060000|2021-10-14 23:44:20|86408.3|86358.3|86411|86361|86413.2|86363.2|86407.5|86357.5|33
1634255070000|2021-10-14 23:44:30|86410.9|86360.9|86407.1|86357.1|86410.9|86360.9|86405.3|86355.3|24
1634255080000|2021-10-14 23:44:40|86406|86356|86406|86356|86406|86356|86402.7|86352.7|16
1634255090000|2021-10-14 23:44:50|86405.7|86355.7|86406.9|86356.9|86406.9|86356.9|86404.9|86354.9|14
1634255100000|2021-10-14 23:45:00|86406.1|86356.1|86387|86337|86406.1|86356.1|86386.2|86336.2|40
1634255110000|2021-10-14 23:45:10|86387.2|86337.2|86406|86356|86407.4|86357.4|86387.2|86337.2|41
1634255120000|2021-10-14 23:45:20|86405.3|86355.3|86406.4|86356.4|86407.6|86357.6|86405.3|86355.3|20
1634255130000|2021-10-14 23:45:30|86406.2|86356.2|86406.3|86356.3|86407.4|86357.4|86406|86356|15
1634255140000|2021-10-14 23:45:40|86406.5|86356.5|86407.7|86357.7|86407.7|86357.7|86404.7|86354.7|10
1634255150000|2021-10-14 23:45:50|86409|86359|86406.4|86356.4|86410.9|86360.9|86405.8|86355.8|21
1634255160000|2021-10-14 23:46:00|86406.1|86356.1|86409.3|86359.3|86410.9|86360.9|86405.4|86355.4|28
1634255170000|2021-10-14 23:46:10|86408.7|86358.7|86410.7|86360.7|86411|86361|86406.6|86356.6|24
1634255180000|2021-10-14 23:46:20|86410.6|86360.6|86410.9|86360.9|86411.5|86361.5|86410.1|86360.1|16
1634255190000|2021-10-14 23:46:30|86413.5|86363.5|86408.8|86358.8|86413.5|86363.5|86407.9|86357.9|16
1634255200000|2021-10-14 23:46:40|86408.9|86358.9|86408.8|86358.8|86410.4|86360.4|86407.1|86357.1|25
1634255210000|2021-10-14 23:46:50|86409.1|86359.1|86411.3|86361.3|86411.8|86361.8|86409.1|86359.1|21
1634255220000|2021-10-14 23:47:00|86411.4|86361.4|86411.7|86361.7|86413.4|86363.4|86410.3|86360.3|36
1634255230000|2021-10-14 23:47:10|86411.3|86361.3|86411.6|86361.6|86411.7|86361.7|86409.6|86359.6|18
1634255240000|2021-10-14 23:47:20|86410.9|86360.9|86411.4|86361.4|86411.8|86361.8|86410.1|86360.1|10
1634255250000|2021-10-14 23:47:30|86408.3|86358.3|86410.1|86360.1|86411.8|86361.8|86407.6|86357.6|12
1634255260000|2021-10-14 23:47:40|86409.2|86359.2|86409.6|86359.6|86409.8|86359.8|86406.1|86356.1|22
1634255270000|2021-10-14 23:47:50|86409.4|86359.4|86409.9|86359.9|86411.6|86361.6|86406.9|86356.9|16
1634255280000|2021-10-14 23:48:00|86411.4|86361.4|86409.8|86359.8|86411.9|86361.9|86409.8|86359.8|27
1634255290000|2021-10-14 23:48:10|86410.1|86360.1|86410|86360|86410.1|86360.1|86409|86359|9
1634255300000|2021-10-14 23:48:20|86412|86362|86409.9|86359.9|86412|86362|86408.1|86358.1|18
1634255310000|2021-10-14 23:48:30|86410.6|86360.6|86410.1|86360.1|86411.3|86361.3|86407.9|86357.9|21
1634255320000|2021-10-14 23:48:40|86411|86361|86413.7|86363.7|86413.8|86363.8|86408.9|86358.9|14
1634255330000|2021-10-14 23:48:50|86413.5|86363.5|86412.8|86362.8|86415.2|86365.2|86411.8|86361.8|7
1634255340000|2021-10-14 23:49:00|86416.4|86366.4|86411|86361|86416.4|86366.4|86411|86361|16
1634255350000|2021-10-14 23:49:10|86411.9|86361.9|86409.5|86359.5|86412.1|86362.1|86409.3|86359.3|12
1634255360000|2021-10-14 23:49:20|86409|86359|86411.4|86361.4|86412.8|86362.8|86409|86359|28
1634255370000|2021-10-14 23:49:30|86412.6|86362.6|86410.7|86360.7|86413|86363|86410.7|86360.7|22
1634255380000|2021-10-14 23:49:40|86411|86361|86413|86363|86416|86366|86411|86361|26
1634255390000|2021-10-14 23:49:50|86414.1|86364.1|86414|86364|86414.6|86364.6|86411.5|86361.5|20
1634255400000|2021-10-14 23:50:00|86414.2|86364.2|86413.5|86363.5|86414.2|86364.2|86412.4|86362.4|25
1634255410000|2021-10-14 23:50:10|86412.7|86362.7|86409.2|86359.2|86413.7|86363.7|86409.2|86359.2|29
1634255420000|2021-10-14 23:50:20|86410.3|86360.3|86408.4|86358.4|86411.6|86361.6|86407.9|86357.9|28
1634255430000|2021-10-14 23:50:30|86409.3|86359.3|86413|86363|86413|86363|86407.9|86357.9|19
1634255440000|2021-10-14 23:50:40|86413.7|86363.7|86411.6|86361.6|86414.3|86364.3|86411.6|86361.6|10
1634255450000|2021-10-14 23:50:50|86409.9|86359.9|86409.5|86359.5|86411.3|86361.3|86409.5|86359.5|12
1634255460000|2021-10-14 23:51:00|86410.6|86360.6|86409.6|86359.6|86412|86362|86409.4|86359.4|23
1634255470000|2021-10-14 23:51:10|86409.1|86359.1|86410.9|86360.9|86411.9|86361.9|86407.7|86357.7|24
1634255480000|2021-10-14 23:51:20|86411.3|86361.3|86409.1|86359.1|86411.7|86361.7|86408.4|86358.4|48
1634255490000|2021-10-14 23:51:30|86410|86360|86415.3|86365.3|86415.5|86365.5|86409.9|86359.9|16
1634255500000|2021-10-14 23:51:40|86413.7|86363.7|86413.1|86363.1|86413.7|86363.7|86410.6|86360.6|30
1634255510000|2021-10-14 23:51:50|86413.8|86363.8|86412.1|86362.1|86414.3|86364.3|86412.1|86362.1|19
1634255520000|2021-10-14 23:52:00|86411.9|86361.9|86410.7|86360.7|86412.9|86362.9|86409|86359|30
1634255530000|2021-10-14 23:52:10|86410.5|86360.5|86411.2|86361.2|86411.4|86361.4|86410.5|86360.5|5
1634255540000|2021-10-14 23:52:20|86411.1|86361.1|86413.9|86363.9|86414|86364|86410.1|86360.1|16
1634255550000|2021-10-14 23:52:30|86413.7|86363.7|86412.6|86362.6|86414.6|86364.6|86412.4|86362.4|19
1634255560000|2021-10-14 23:52:40|86415|86365|86414.9|86364.9|86415.1|86365.1|86413.2|86363.2|13
1634255570000|2021-10-14 23:52:50|86414.3|86364.3|86410.5|86360.5|86414.7|86364.7|86409.6|86359.6|14
1634255580000|2021-10-14 23:53:00|86410.7|86360.7|86410.2|86360.2|86411.5|86361.5|86410.2|86360.2|10
1634255590000|2021-10-14 23:53:10|86410.4|86360.4|86411.6|86361.6|86411.7|86361.7|86409.2|86359.2|16
1634255600000|2021-10-14 23:53:20|86411.9|86361.9|86412.2|86362.2|86415.6|86365.6|86411.5|86361.5|13
1634255610000|2021-10-14 23:53:30|86412.3|86362.3|86413.6|86363.6|86415.4|86365.4|86409.9|86359.9|11
1634255620000|2021-10-14 23:53:40|86413.3|86363.3|86411.8|86361.8|86413.3|86363.3|86411.2|86361.2|9
1634255630000|2021-10-14 23:53:50|86412.3|86362.3|86411.8|86361.8|86414.7|86364.7|86410.8|86360.8|13
1634255640000|2021-10-14 23:54:00|86412.1|86362.1|86412.1|86362.1|86414.3|86364.3|86411.2|86361.2|15
1634255650000|2021-10-14 23:54:10|86413.9|86363.9|86417.1|86367.1|86417.1|86367.1|86410.3|86360.3|25
1634255660000|2021-10-14 23:54:20|86418.3|86368.3|86412.2|86362.2|86420.2|86370.2|86412.2|86362.2|9
1634255670000|2021-10-14 23:54:30|86417.5|86367.5|86415.5|86365.5|86418|86368|86414.3|86364.3|9
1634255680000|2021-10-14 23:54:40|86414.8|86364.8|86411.9|86361.9|86416.7|86366.7|86411.9|86361.9|9
1634255690000|2021-10-14 23:54:50|86412.6|86362.6|86414.2|86364.2|86414.2|86364.2|86411.2|86361.2|8
1634255700000|2021-10-14 23:55:00|86414|86364|86412|86362|86414.4|86364.4|86410.3|86360.3|26
1634255710000|2021-10-14 23:55:10|86412.1|86362.1|86413.1|86363.1|86414.3|86364.3|86410.3|86360.3|19
1634255720000|2021-10-14 23:55:20|86413.8|86363.8|86414.3|86364.3|86417.7|86367.7|86413.8|86363.8|20
1634255730000|2021-10-14 23:55:30|86414.4|86364.4|86414.3|86364.3|86415.8|86365.8|86413.7|86363.7|27
1634255740000|2021-10-14 23:55:40|86413.8|86363.8|86408.4|86358.4|86415.6|86365.6|86407.9|86357.9|21
1634255750000|2021-10-14 23:55:50|86408.6|86358.6|86409.5|86359.5|86411.2|86361.2|86407.9|86357.9|22
1634255760000|2021-10-14 23:56:00|86409|86359|86411.1|86361.1|86413|86363|86407.9|86357.9|13
1634255770000|2021-10-14 23:56:10|86411.3|86361.3|86411.9|86361.9|86414.4|86364.4|86411.1|86361.1|25
1634255780000|2021-10-14 23:56:20|86412.2|86362.2|86410.5|86360.5|86412.2|86362.2|86410.2|86360.2|6
1634255790000|2021-10-14 23:56:30|86410.8|86360.8|86410.5|86360.5|86413.5|86363.5|86410.5|86360.5|13
1634255800000|2021-10-14 23:56:40|86410.8|86360.8|86407.6|86357.6|86413.6|86363.6|86407.5|86357.5|14
1634255810000|2021-10-14 23:56:50|86408.2|86358.2|86406.4|86356.4|86411.1|86361.1|86404.2|86354.2|36
1634255820000|2021-10-14 23:57:00|86407|86357|86410.8|86360.8|86413|86363|86406.5|86356.5|22
1634255830000|2021-10-14 23:57:10|86410.7|86360.7|86410.2|86360.2|86412.2|86362.2|86408.7|86358.7|24
1634255840000|2021-10-14 23:57:20|86410.1|86360.1|86410|86360|86410.7|86360.7|86409.2|86359.2|23
1634255850000|2021-10-14 23:57:30|86409.9|86359.9|86407.2|86357.2|86410.2|86360.2|86403.2|86353.2|15
1634255860000|2021-10-14 23:57:40|86408.9|86358.9|86406.2|86356.2|86410.7|86360.7|86402.8|86352.8|44
1634255870000|2021-10-14 23:57:50|86407.6|86357.6|86410.3|86360.3|86411.5|86361.5|86403.7|86353.7|23
1634255880000|2021-10-14 23:58:00|86413.4|86363.4|86413.2|86363.2|86414.9|86364.9|86411.8|86361.8|25
1634255890000|2021-10-14 23:58:10|86411.7|86361.7|86411.4|86361.4|86414.1|86364.1|86409.8|86359.8|29
1634255900000|2021-10-14 23:58:20|86411.3|86361.3|86414.3|86364.3|86414.3|86364.3|86410.6|86360.6|25
1634255910000|2021-10-14 23:58:30|86413.4|86363.4|86410.9|86360.9|86414.7|86364.7|86409.4|86359.4|25
1634255920000|2021-10-14 23:58:40|86410.6|86360.6|86411.8|86361.8|86415|86365|86409.7|86359.7|23
1634255930000|2021-10-14 23:58:50|86412.7|86362.7|86416.1|86366.1|86416.4|86366.4|86411|86361|22
1634255940000|2021-10-14 23:59:00|86416.4|86366.4|86411.7|86361.7|86416.4|86366.4|86410.7|86360.7|38
1634255950000|2021-10-14 23:59:10|86411.6|86361.6|86413.6|86363.6|86413.7|86363.7|86410.9|86360.9|33
1634255960000|2021-10-14 23:59:20|86413.5|86363.5|86415.9|86365.9|86418|86368|86412.6|86362.6|31
1634255970000|2021-10-14 23:59:30|86414.5|86364.5|86417.4|86367.4|86418.6|86368.6|86414.3|86364.3|33
1634255980000|2021-10-14 23:59:40|86419|86369|86417.5|86367.5|86419|86369|86415.3|86365.3|10
1634255990000|2021-10-14 23:59:50|86416.7|86366.7|86416.9|86366.9|86418.9|86368.9|86416.7|86366.7|24
1634256000000|2021-10-15 00:00:00|86417.1|86367.1|86420.3|86370.3|86421.2|86371.2|86416.4|86366.4|50
1634256010000|2021-10-15 00:00:10|86419.2|86369.2|86421.6|86371.6|86424.5|86374.5|86417|86367|60
1634256020000|2021-10-15 00:00:20|86422.5|86372.5|86413.6|86363.6|86422.5|86372.5|86413.6|86363.6|46
1634256030000|2021-10-15 00:00:30|86414.4|86364.4|86416.7|86366.7|86420|86370|86414.4|86364.4|35
1634256040000|2021-10-15 00:00:40|86416.3|86366.3|86424.9|86374.9|86425.7|86375.7|86416.3|86366.3|42
1634256050000|2021-10-15 00:00:50|86425.9|86375.9|86421.5|86371.5|86425.9|86375.9|86421.5|86371.5|42
1634256060000|2021-10-15 00:01:00|86421.2|86371.2|86422.5|86372.5|86423.4|86373.4|86420.4|86370.4|41
1634256070000|2021-10-15 00:01:10|86422.2|86372.2|86420.2|86370.2|86422.9|86372.9|86418.2|86368.2|35
1634256080000|2021-10-15 00:01:20|86420.3|86370.3|86419.2|86369.2|86421|86371|86418|86368|49
1634256090000|2021-10-15 00:01:30|86420.6|86370.6|86417.7|86367.7|86421.6|86371.6|86417.2|86367.2|42
1634256100000|2021-10-15 00:01:40|86417.5|86367.5|86418.6|86368.6|86420.7|86370.7|86414.5|86364.5|64
1634256110000|2021-10-15 00:01:50|86420.5|86370.5|86418.6|86368.6|86420.9|86370.9|86418|86368|50
1634256120000|2021-10-15 00:02:00|86418.7|86368.7|86416.9|86366.9|86418.7|86368.7|86416.2|86366.2|30
1634256130000|2021-10-15 00:02:10|86417.3|86367.3|86417.1|86367.1|86417.7|86367.7|86413.9|86363.9|38
1634256140000|2021-10-15 00:02:20|86417.7|86367.7|86409.6|86359.6|86417.7|86367.7|86409.6|86359.6|41
1634256150000|2021-10-15 00:02:30|86409|86359|86414.8|86364.8|86414.8|86364.8|86409|86359|35
1634256160000|2021-10-15 00:02:40|86413.3|86363.3|86418.7|86368.7|86418.9|86368.9|86411.7|86361.7|63
1634256170000|2021-10-15 00:02:50|86418.2|86368.2|86419.8|86369.8|86419.8|86369.8|86417.3|86367.3|31
1634256180000|2021-10-15 00:03:00|86419.9|86369.9|86420.6|86370.6|86421.4|86371.4|86417.2|86367.2|48
1634256190000|2021-10-15 00:03:10|86418.3|86368.3|86414.5|86364.5|86420.7|86370.7|86413.1|86363.1|48
1634256200000|2021-10-15 00:03:20|86415.2|86365.2|86423.4|86373.4|86425.8|86375.8|86415.2|86365.2|45
1634256210000|2021-10-15 00:03:30|86423.3|86373.3|86422.5|86372.5|86424.2|86374.2|86421|86371|37
1634256220000|2021-10-15 00:03:40|86421.9|86371.9|86421.4|86371.4|86423.9|86373.9|86420|86370|41
1634256230000|2021-10-15 00:03:50|86421|86371|86418.3|86368.3|86422.1|86372.1|86415|86365|61
1634256240000|2021-10-15 00:04:00|86418.8|86368.8|86411.6|86361.6|86418.9|86368.9|86410.2|86360.2|55
1634256250000|2021-10-15 00:04:10|86411.2|86361.2|86412.6|86362.6|86414.6|86364.6|86410.2|86360.2|34
1634256260000|2021-10-15 00:04:20|86412.4|86362.4|86411.5|86361.5|86412.5|86362.5|86409.4|86359.4|31
1634256270000|2021-10-15 00:04:30|86411.6|86361.6|86415.9|86365.9|86415.9|86365.9|86410|86360|40
1634256280000|2021-10-15 00:04:40|86416.3|86366.3|86415|86365|86417.4|86367.4|86415|86365|22
1634256290000|2021-10-15 00:04:50|86415.3|86365.3|86418.1|86368.1|86419.5|86369.5|86415|86365|30
1634256300000|2021-10-15 00:05:00|86420.2|86370.2|86418.8|86368.8|86422.3|86372.3|86415.7|86365.7|43
1634256310000|2021-10-15 00:05:10|86419|86369|86419.1|86369.1|86423.6|86373.6|86418.9|86368.9|30
1634256320000|2021-10-15 00:05:20|86419.9|86369.9|86421.5|86371.5|86423.7|86373.7|86419|86369|31
1634256330000|2021-10-15 00:05:30|86421.4|86371.4|86421.1|86371.1|86422.2|86372.2|86420.2|86370.2|28
1634256340000|2021-10-15 00:05:40|86421.6|86371.6|86419.9|86369.9|86423.2|86373.2|86419.9|86369.9|32
1634256350000|2021-10-15 00:05:50|86420.7|86370.7|86419|86369|86420.7|86370.7|86418.7|86368.7|11
1634256360000|2021-10-15 00:06:00|86417.3|86367.3|86417.6|86367.6|86421.2|86371.2|86417.3|86367.3|34
1634256370000|2021-10-15 00:06:10|86417.7|86367.7|86420.5|86370.5|86423.3|86373.3|86417.1|86367.1|28
1634256380000|2021-10-15 00:06:20|86420.6|86370.6|86420.2|86370.2|86421.9|86371.9|86419.7|86369.7|25
1634256390000|2021-10-15 00:06:30|86420.4|86370.4|86418.9|86368.9|86420.4|86370.4|86417.9|86367.9|25
1634256400000|2021-10-15 00:06:40|86419.3|86369.3|86416.5|86366.5|86420.2|86370.2|86415.5|86365.5|24
1634256410000|2021-10-15 00:06:50|86419.2|86369.2|86414.2|86364.2|86419.2|86369.2|86414.2|86364.2|24
1634256420000|2021-10-15 00:07:00|86416.7|86366.7|86416.8|86366.8|86419.1|86369.1|86413.3|86363.3|29
1634256430000|2021-10-15 00:07:10|86416|86366|86419.4|86369.4|86419.9|86369.9|86415.1|86365.1|36
1634256440000|2021-10-15 00:07:20|86419.2|86369.2|86420.4|86370.4|86420.7|86370.7|86418|86368|26
1634256450000|2021-10-15 00:07:30|86420.3|86370.3|86422.8|86372.8|86424|86374|86420|86370|37
1634256460000|2021-10-15 00:07:40|86423|86373|86420.6|86370.6|86424.1|86374.1|86420.6|86370.6|40
1634256470000|2021-10-15 00:07:50|86419.7|86369.7|86420.2|86370.2|86423.4|86373.4|86419.4|86369.4|45
1634256480000|2021-10-15 00:08:00|86420.9|86370.9|86419.5|86369.5|86423.1|86373.1|86419|86369|34
1634256490000|2021-10-15 00:08:10|86419.2|86369.2|86419.7|86369.7|86420|86370|86417.8|86367.8|35
1634256500000|2021-10-15 00:08:20|86420.2|86370.2|86415.7|86365.7|86420.2|86370.2|86414.9|86364.9|33
1634256510000|2021-10-15 00:08:30|86415.5|86365.5|86411.5|86361.5|86415.6|86365.6|86410.6|86360.6|21
1634256520000|2021-10-15 00:08:40|86411.4|86361.4|86411.9|86361.9|86412.1|86362.1|86411.2|86361.2|21
1634256530000|2021-10-15 00:08:50|86412.2|86362.2|86412.1|86362.1|86416.2|86366.2|86410.4|86360.4|17
1634256540000|2021-10-15 00:09:00|86412.5|86362.5|86416.6|86366.6|86417.3|86367.3|86412.4|86362.4|51
1634256550000|2021-10-15 00:09:10|86416.3|86366.3|86410.4|86360.4|86417.7|86367.7|86410.4|86360.4|44
1634256560000|2021-10-15 00:09:20|86410|86360|86406|86356|86411.4|86361.4|86398.3|86348.3|50
1634256570000|2021-10-15 00:09:30|86404.8|86354.8|86409.8|86359.8|86410.2|86360.2|86403.3|86353.3|48
1634256580000|2021-10-15 00:09:40|86409.9|86359.9|86411.1|86361.1|86413.5|86363.5|86409.2|86359.2|31
1634256590000|2021-10-15 00:09:50|86412|86362|86411.3|86361.3|86413.5|86363.5|86410.5|86360.5|50
1634256600000|2021-10-15 00:10:00|86410.6|86360.6|86411.2|86361.2|86414.1|86364.1|86410.5|86360.5|40
1634256610000|2021-10-15 00:10:10|86411.1|86361.1|86409.4|86359.4|86412.2|86362.2|86408.7|86358.7|24
1634256620000|2021-10-15 00:10:20|86408.7|86358.7|86410.3|86360.3|86412.5|86362.5|86408.7|86358.7|38
1634256630000|2021-10-15 00:10:30|86411.5|86361.5|86413.8|86363.8|86414.2|86364.2|86409.9|86359.9|44
1634256640000|2021-10-15 00:10:40|86414.3|86364.3|86406.4|86356.4|86414.3|86364.3|86405.7|86355.7|57
1634256650000|2021-10-15 00:10:50|86406.5|86356.5|86405.7|86355.7|86407.4|86357.4|86404.5|86354.5|51
1634256660000|2021-10-15 00:11:00|86406.3|86356.3|86402.6|86352.6|86407.3|86357.3|86402.5|86352.5|50
1634256670000|2021-10-15 00:11:10|86402.2|86352.2|86409.6|86359.6|86410.1|86360.1|86402|86352|58
1634256680000|2021-10-15 00:11:20|86408|86358|86406.3|86356.3|86411.6|86361.6|86404.8|86354.8|35
1634256690000|2021-10-15 00:11:30|86406.4|86356.4|86407.4|86357.4|86408.7|86358.7|86404.9|86354.9|43
1634256700000|2021-10-15 00:11:40|86406.5|86356.5|86406.3|86356.3|86408.7|86358.7|86405.9|86355.9|21
1634256710000|2021-10-15 00:11:50|86406.4|86356.4|86398.8|86348.8|86406.5|86356.5|86398.3|86348.3|43
1634256720000|2021-10-15 00:12:00|86398.9|86348.9|86395.2|86345.2|86398.9|86348.9|86393.5|86343.5|35
1634256730000|2021-10-15 00:12:10|86395.1|86345.1|86396.9|86346.9|86397.9|86347.9|86393.7|86343.7|54
1634256740000|2021-10-15 00:12:20|86397.1|86347.1|86393.8|86343.8|86399|86349|86393.5|86343.5|19
1634256750000|2021-10-15 00:12:30|86395.6|86345.6|86395.5|86345.5|86395.9|86345.9|86394.3|86344.3|51
1634256760000|2021-10-15 00:12:40|86395.7|86345.7|86393.6|86343.6|86396|86346|86392.7|86342.7|26
1634256770000|2021-10-15 00:12:50|86393.4|86343.4|86394.4|86344.4|86395.2|86345.2|86393.2|86343.2|23
1634256780000|2021-10-15 00:13:00|86394.5|86344.5|86397.2|86347.2|86397.7|86347.7|86393.9|86343.9|36
1634256790000|2021-10-15 00:13:10|86397|86347|86400|86350|86401|86351|86397|86347|27
1634256800000|2021-10-15 00:13:20|86401.1|86351.1|86400.2|86350.2|86402.4|86352.4|86400|86350|32
1634256810000|2021-10-15 00:13:30|86399.5|86349.5|86394.3|86344.3|86399.6|86349.6|86393.7|86343.7|46
1634256820000|2021-10-15 00:13:40|86394.2|86344.2|86391.6|86341.6|86394.7|86344.7|86390.3|86340.3|40
1634256830000|2021-10-15 00:13:50|86390.9|86340.9|86391.8|86341.8|86392.4|86342.4|86390.7|86340.7|24
1634256840000|2021-10-15 00:14:00|86392.4|86342.4|86392.7|86342.7|86393.7|86343.7|86391.4|86341.4|24
1634256850000|2021-10-15 00:14:10|86392.6|86342.6|86393.1|86343.1|86393.1|86343.1|86390.9|86340.9|15
1634256860000|2021-10-15 00:14:20|86393.3|86343.3|86392.7|86342.7|86393.9|86343.9|86391.6|86341.6|35
1634256870000|2021-10-15 00:14:30|86393.2|86343.2|86391.7|86341.7|86393.9|86343.9|86390.3|86340.3|48
1634256880000|2021-10-15 00:14:40|86391.9|86341.9|86393.8|86343.8|86393.8|86343.8|86391.3|86341.3|17
1634256890000|2021-10-15 00:14:50|86392.6|86342.6|86392|86342|86395.3|86345.3|86390.6|86340.6|31
1634256900000|2021-10-15 00:15:00|86391.8|86341.8|86409.5|86359.5|86411.8|86361.8|86391.8|86341.8|57
1634256910000|2021-10-15 00:15:10|86408|86358|86407.8|86357.8|86411.6|86361.6|86406.3|86356.3|31
1634256920000|2021-10-15 00:15:20|86407.9|86357.9|86412.3|86362.3|86441.7|86379.6|86406|86356|61
1634256930000|2021-10-15 00:15:30|86414.3|86364.3|86403.3|86353.3|86414.3|86364.3|86398.5|86348.5|60
1634256940000|2021-10-15 00:15:40|86403.8|86353.8|86419|86369|86419.1|86369.1|86403.7|86353.7|55
1634256950000|2021-10-15 00:15:50|86418.6|86368.6|86418.8|86368.8|86420.5|86370.5|86418.3|86368.3|29
1634256960000|2021-10-15 00:16:00|86417|86367|86415.9|86365.9|86420.5|86370.5|86415.3|86365.3|33
1634256970000|2021-10-15 00:16:10|86415.5|86365.5|86412.5|86362.5|86417.5|86367.5|86410.3|86360.3|37
1634256980000|2021-10-15 00:16:20|86416.3|86366.3|86409|86359|86416.7|86366.7|86408.7|86358.7|48
1634256990000|2021-10-15 00:16:30|86409.2|86359.2|86416.8|86366.8|86416.9|86366.9|86405.2|86355.2|55
1634257000000|2021-10-15 00:16:40|86416.5|86366.5|86416.3|86366.3|86417.8|86367.8|86415.6|86365.6|27
1634257010000|2021-10-15 00:16:50|86416.8|86366.8|86416.7|86366.7|86417|86367|86411.7|86361.7|29
1634257020000|2021-10-15 00:17:00|86416.6|86366.6|86413.5|86363.5|86418.4|86368.4|86412|86362|38
1634257030000|2021-10-15 00:17:10|86414.8|86364.8|86405.2|86355.2|86414.8|86364.8|86401.5|86351.5|55
1634257040000|2021-10-15 00:17:20|86406.2|86356.2|86410.7|86360.7|86418.3|86361.3|86397.4|86339|62
1634257050000|2021-10-15 00:17:30|86410.4|86360.4|86427.5|86377.5|86451.7|86399|86409.1|86359.1|69
1634257060000|2021-10-15 00:17:40|86428.5|86378.5|86429.8|86379.8|86439.2|86382.5|86420.3|86356.9|74
1634257070000|2021-10-15 00:17:50|86429.3|86379.3|86420.1|86370.1|86468.5|86404.9|86420.1|86358.5|65
1634257080000|2021-10-15 00:18:00|86418.2|86368.2|86421.3|86371.3|86425|86375|86418.2|86368.2|41
1634257090000|2021-10-15 00:18:10|86424.8|86374.8|86422.6|86372.6|86424.8|86374.8|86420.8|86370.8|19
1634257100000|2021-10-15 00:18:20|86422.4|86372.4|86427|86377|86429.5|86379.5|86422.3|86372.3|37
1634257110000|2021-10-15 00:18:30|86427.4|86377.4|86439.7|86389.7|86439.7|86389.7|86426.6|86376.6|43
1634257120000|2021-10-15 00:18:40|86437.3|86387.3|86443.1|86393.1|86444.3|86394.3|86437.3|86387.3|42
1634257130000|2021-10-15 00:18:50|86443|86393|86451.1|86401.1|86465.4|86401.1|86442.2|86385.2|36
1634257140000|2021-10-15 00:19:00|86461.6|86389.7|86452.9|86402.9|86461.6|86404.2|86443.9|86389.7|58
1634257150000|2021-10-15 00:19:10|86453|86403|86453.8|86403.8|86454.9|86404.9|86451.7|86401.7|46
1634257160000|2021-10-15 00:19:20|86453.9|86403.9|86455.4|86405.4|86457.2|86407.2|86452.8|86402.8|43
1634257170000|2021-10-15 00:19:30|86454.8|86404.8|86458.5|86408.5|86459.3|86409.3|86452.8|86402.8|44
1634257180000|2021-10-15 00:19:40|86457.7|86407.7|86458.9|86408.9|86459|86409|86456.3|86406.3|21
1634257190000|2021-10-15 00:19:50|86458.3|86408.3|86459.3|86409.3|86462.5|86412.5|86456.9|86406.9|24
1634257200000|2021-10-15 00:20:00|86459.4|86409.4|86460.2|86410.2|86462.3|86412.3|86458.5|86408.5|34
1634257210000|2021-10-15 00:20:10|86460|86410|86462.4|86412.4|86462.8|86412.8|86459.4|86409.4|26
1634257220000|2021-10-15 00:20:20|86462.3|86412.3|86460.4|86410.4|86463.3|86413.3|86460.4|86410.4|23
1634257230000|2021-10-15 00:20:30|86461.9|86411.9|86461.6|86411.6|86464.3|86414.3|86458.6|86408.6|25
1634257240000|2021-10-15 00:20:40|86461.9|86411.9|86463.5|86413.5|86463.8|86413.8|86460.1|86410.1|46
1634257250000|2021-10-15 00:20:50|86463.6|86413.6|86464.8|86414.8|86465.9|86415.9|86462.8|86412.8|27
1634257260000|2021-10-15 00:21:00|86465.1|86415.1|86468|86418|86477.8|86427.8|86464.4|86414.4|52
1634257270000|2021-10-15 00:21:10|86467.9|86417.9|86467|86417|86470.7|86420.7|86465.9|86415.9|32
1634257280000|2021-10-15 00:21:20|86466.7|86416.7|86470.1|86420.1|86470.8|86420.8|86466.7|86416.7|32
1634257290000|2021-10-15 00:21:30|86469.8|86419.8|86472.1|86422.1|86473.8|86423.8|86468.6|86418.6|39
1634257300000|2021-10-15 00:21:40|86472|86422|86471.5|86421.5|86473.5|86423.5|86470.6|86420.6|27
1634257310000|2021-10-15 00:21:50|86471.9|86421.9|86471.2|86421.2|86473.3|86423.3|86469|86419|41
1634257320000|2021-10-15 00:22:00|86472.2|86422.2|86471.2|86421.2|86472.4|86422.4|86470.8|86420.8|27
1634257330000|2021-10-15 00:22:10|86471.3|86421.3|86470|86420|86471.3|86421.3|86468.9|86418.9|24
1634257340000|2021-10-15 00:22:20|86469.6|86419.6|86469.9|86419.9|86470.9|86420.9|86468.5|86418.5|29
1634257350000|2021-10-15 00:22:30|86468.6|86418.6|86465.4|86415.4|86470|86420|86465.4|86415.4|22
1634257360000|2021-10-15 00:22:40|86465.1|86415.1|86465.5|86415.5|86465.8|86415.8|86463.8|86413.8|39
1634257370000|2021-10-15 00:22:50|86465.2|86415.2|86465|86415|86465.6|86415.6|86464.3|86414.3|22
1634257380000|2021-10-15 00:23:00|86464.7|86414.7|86465.1|86415.1|86466.2|86416.2|86462.1|86412.1|32
1634257390000|2021-10-15 00:23:10|86466.4|86416.4|86467.1|86417.1|86467.6|86417.6|86465.4|86415.4|15
1634257400000|2021-10-15 00:23:20|86466.8|86416.8|86469.2|86419.2|86470.2|86420.2|86465|86415|39
1634257410000|2021-10-15 00:23:30|86468.7|86418.7|86470|86420|86470.3|86420.3|86468.1|86418.1|19
1634257420000|2021-10-15 00:23:40|86469.7|86419.7|86469.2|86419.2|86469.8|86419.8|86468.8|86418.8|22
1634257430000|2021-10-15 00:23:50|86470.1|86420.1|86473.6|86423.6|86473.6|86423.6|86470.1|86420.1|28
1634257440000|2021-10-15 00:24:00|86473.7|86423.7|86470.9|86420.9|86474.3|86424.3|86468.9|86418.9|44
1634257450000|2021-10-15 00:24:10|86471.3|86421.3|86469.9|86419.9|86471.6|86421.6|86468.2|86418.2|21
1634257460000|2021-10-15 00:24:20|86469.8|86419.8|86469.8|86419.8|86470.9|86420.9|86469.7|86419.7|30
1634257470000|2021-10-15 00:24:30|86469.9|86419.9|86469.1|86419.1|86470.3|86420.3|86469.1|86419.1|16
1634257480000|2021-10-15 00:24:40|86469.2|86419.2|86470.2|86420.2|86470.2|86420.2|86468.5|86418.5|13
1634257490000|2021-10-15 00:24:50|86469.9|86419.9|86470.6|86420.6|86472.6|86422.6|86469.3|86419.3|30
1634257500000|2021-10-15 00:25:00|86470.5|86420.5|86472.9|86422.9|86473.2|86423.2|86469.6|86419.6|32
1634257510000|2021-10-15 00:25:10|86472.8|86422.8|86473|86423|86473.4|86423.4|86472.2|86422.2|18
1634257520000|2021-10-15 00:25:20|86473.1|86423.1|86473.6|86423.6|86473.8|86423.8|86472.4|86422.4|35
1634257530000|2021-10-15 00:25:30|86473.9|86423.9|86472.8|86422.8|86474.1|86424.1|86472.4|86422.4|17
1634257540000|2021-10-15 00:25:40|86473.5|86423.5|86472.1|86422.1|86473.6|86423.6|86472.1|86422.1|40
1634257550000|2021-10-15 00:25:50|86472.2|86422.2|86482.7|86432.7|86485.3|86435.3|86472.2|86422.2|29
1634257560000|2021-10-15 00:26:00|86482|86432|86475.4|86425.4|86482|86432|86474|86424|45
1634257570000|2021-10-15 00:26:10|86476.7|86426.7|86474.4|86424.4|86476.7|86426.7|86474.4|86424.4|23
1634257580000|2021-10-15 00:26:20|86474.6|86424.6|86475.5|86425.5|86476|86426|86474.3|86424.3|22
1634257590000|2021-10-15 00:26:30|86475.4|86425.4|86474.9|86424.9|86475.9|86425.9|86474.5|86424.5|24
1634257600000|2021-10-15 00:26:40|86474.4|86424.4|86476.3|86426.3|86476.3|86426.3|86474.1|86424.1|24
1634257610000|2021-10-15 00:26:50|86476.4|86426.4|86475.9|86425.9|86477.8|86427.8|86475.1|86425.1|47
1634257620000|2021-10-15 00:27:00|86475.8|86425.8|86473.7|86423.7|86476.5|86426.5|86473.6|86423.6|34
1634257630000|2021-10-15 00:27:10|86473.2|86423.2|86474.1|86424.1|86476.8|86426.8|86473|86423|46
1634257640000|2021-10-15 00:27:20|86474.2|86424.2|86472.2|86422.2|86475|86425|86470.7|86420.7|39
1634257650000|2021-10-15 00:27:30|86471.8|86421.8|86470.6|86420.6|86472.6|86422.6|86469.6|86419.6|43
1634257660000|2021-10-15 00:27:40|86472.6|86422.6|86471.6|86421.6|86473.2|86423.2|86471.6|86421.6|35
1634257670000|2021-10-15 00:27:50|86470.4|86420.4|86468.5|86418.5|86472.2|86422.2|86466.8|86416.8|30
1634257680000|2021-10-15 00:28:00|86468.1|86418.1|86467.5|86417.5|86471|86421|86466.8|86416.8|28
1634257690000|2021-10-15 00:28:10|86467.3|86417.3|86467.7|86417.7|86470.7|86420.7|86466.3|86416.3|37
1634257700000|2021-10-15 00:28:20|86466|86416|86468.5|86418.5|86468.5|86418.5|86464.5|86414.5|50
1634257710000|2021-10-15 00:28:30|86468.2|86418.2|86463.3|86413.3|86468.4|86418.4|86462.1|86412.1|34
1634257720000|2021-10-15 00:28:40|86462.7|86412.7|86461.8|86411.8|86463.4|86413.4|86461|86411|35
1634257730000|2021-10-15 00:28:50|86461.5|86411.5|86462.1|86412.1|86463.2|86413.2|86460.4|86410.4|22
1634257740000|2021-10-15 00:29:00|86461.9|86411.9|86463.6|86413.6|86464.2|86414.2|86460.9|86410.9|36
1634257750000|2021-10-15 00:29:10|86463.7|86413.7|86463.4|86413.4|86466.7|86416.7|86461.3|86411.3|33
1634257760000|2021-10-15 00:29:20|86462.8|86412.8|86461.1|86411.1|86462.9|86412.9|86461.1|86411.1|15
1634257770000|2021-10-15 00:29:30|86461.4|86411.4|86457.9|86407.9|86461.4|86411.4|86457.1|86407.1|45
1634257780000|2021-10-15 00:29:40|86457.6|86407.6|86459.3|86409.3|86463.2|86413.2|86456.5|86406.5|44
1634257790000|2021-10-15 00:29:50|86458.6|86408.6|86451.4|86401.4|86458.6|86408.6|86449.8|86399.8|56
1634257800000|2021-10-15 00:30:00|86450.7|86400.7|86456|86406|86456.7|86406.7|86450.3|86400.3|36
1634257810000|2021-10-15 00:30:10|86456.4|86406.4|86452.9|86402.9|86456.5|86406.5|86452.3|86402.3|34
1634257820000|2021-10-15 00:30:20|86453|86403|86454|86404|86457|86407|86452.8|86402.8|32
1634257830000|2021-10-15 00:30:30|86454.3|86404.3|86454.5|86404.5|86455.4|86405.4|86453.9|86403.9|23
1634257840000|2021-10-15 00:30:40|86454.4|86404.4|86455.5|86405.5|86458.7|86408.7|86454.4|86404.4|28
1634257850000|2021-10-15 00:30:50|86455.6|86405.6|86457|86407|86459.9|86409.9|86454.6|86404.6|22
1634257860000|2021-10-15 00:31:00|86456.3|86406.3|86456.2|86406.2|86457.1|86407.1|86456.1|86406.1|15
1634257870000|2021-10-15 00:31:10|86456.8|86406.8|86458.6|86408.6|86458.7|86408.7|86456.3|86406.3|18
1634257880000|2021-10-15 00:31:20|86457.9|86407.9|86456.4|86406.4|86458|86408|86455.4|86405.4|25
1634257890000|2021-10-15 00:31:30|86456.9|86406.9|86456.5|86406.5|86457.2|86407.2|86455.8|86405.8|14
1634257900000|2021-10-15 00:31:40|86455.4|86405.4|86458.3|86408.3|86458.8|86408.8|86455|86405|13
1634257910000|2021-10-15 00:31:50|86457.3|86407.3|86456.8|86406.8|86458.1|86408.1|86456.7|86406.7|20
1634257920000|2021-10-15 00:32:00|86457|86407|86456.4|86406.4|86457|86407|86455.2|86405.2|13
1634257930000|2021-10-15 00:32:10|86460|86410|86457|86407|86460|86410|86457|86407|20
1634257940000|2021-10-15 00:32:20|86457.3|86407.3|86456.7|86406.7|86457.7|86407.7|86456.3|86406.3|17
1634257950000|2021-10-15 00:32:30|86456.6|86406.6|86457.1|86407.1|86461.5|86411.5|86455.6|86405.6|32
1634257960000|2021-10-15 00:32:40|86456.6|86406.6|86456.5|86406.5|86457.3|86407.3|86456.1|86406.1|15
1634257970000|2021-10-15 00:32:50|86456.8|86406.8|86459.3|86409.3|86461.5|86411.5|86456.8|86406.8|11
1634257980000|2021-10-15 00:33:00|86459|86409|86459.5|86409.5|86459.5|86409.5|86458.1|86408.1|26
1634257990000|2021-10-15 00:33:10|86459.3|86409.3|86460.4|86410.4|86461.7|86411.7|86458.3|86408.3|19
1634258000000|2021-10-15 00:33:20|86459.4|86409.4|86460|86410|86463.6|86413.6|86459.2|86409.2|31
1634258010000|2021-10-15 00:33:30|86460.3|86410.3|86460.6|86410.6|86460.9|86410.9|86460.3|86410.3|20
1634258020000|2021-10-15 00:33:40|86460.5|86410.5|86462|86412|86463.6|86413.6|86460.5|86410.5|18
1634258030000|2021-10-15 00:33:50|86462.5|86412.5|86463.8|86413.8|86464.2|86414.2|86460.9|86410.9|26
1634258040000|2021-10-15 00:34:00|86463.9|86413.9|86460.7|86410.7|86463.9|86413.9|86458.7|86408.7|27
1634258050000|2021-10-15 00:34:10|86460.3|86410.3|86461.4|86411.4|86465.7|86415.7|86458|86408|37
1634258060000|2021-10-15 00:34:20|86461.3|86411.3|86462.4|86412.4|86465|86415|86460.9|86410.9|22
1634258070000|2021-10-15 00:34:30|86462.2|86412.2|86463.2|86413.2|86464.2|86414.2|86461.7|86411.7|25
1634258080000|2021-10-15 00:34:40|86463.6|86413.6|86464.6|86414.6|86465.5|86415.5|86463.1|86413.1|24
1634258090000|2021-10-15 00:34:50|86464.2|86414.2|86464|86414|86464.3|86414.3|86463.1|86413.1|17
1634258100000|2021-10-15 00:35:00|86464.2|86414.2|86462.3|86412.3|86465.5|86415.5|86461.2|86411.2|20
1634258110000|2021-10-15 00:35:10|86462.1|86412.1|86466.2|86416.2|86467.2|86417.2|86462.1|86412.1|30
1634258120000|2021-10-15 00:35:20|86466.1|86416.1|86466.8|86416.8|86470.7|86420.7|86464.8|86414.8|42
1634258130000|2021-10-15 00:35:30|86467.6|86417.6|86468.9|86418.9|86471.7|86421.7|86467.1|86417.1|31
1634258140000|2021-10-15 00:35:40|86469.2|86419.2|86469.3|86419.3|86469.9|86419.9|86468.6|86418.6|23
1634258150000|2021-10-15 00:35:50|86469.2|86419.2|86470.3|86420.3|86470.4|86420.4|86469|86419|12
1634258160000|2021-10-15 00:36:00|86469.5|86419.5|86470.6|86420.6|86472.7|86422.7|86469.3|86419.3|17
1634258170000|2021-10-15 00:36:10|86470.3|86420.3|86469.6|86419.6|86470.4|86420.4|86469.2|86419.2|11
1634258180000|2021-10-15 00:36:20|86470|86420|86471.2|86421.2|86472.5|86422.5|86469.5|86419.5|11
1634258190000|2021-10-15 00:36:30|86470.9|86420.9|86473.5|86423.5|86473.5|86423.5|86470|86420|22
1634258200000|2021-10-15 00:36:40|86473.7|86423.7|86474.1|86424.1|86474.6|86424.6|86472.8|86422.8|28
1634258210000|2021-10-15 00:36:50|86474.2|86424.2|86477.2|86427.2|86478|86428|86473|86423|28
1634258220000|2021-10-15 00:37:00|86477.7|86427.7|86476.6|86426.6|86480.7|86430.7|86476.1|86426.1|25
1634258230000|2021-10-15 00:37:10|86476.7|86426.7|86475.8|86425.8|86478.3|86428.3|86475.7|86425.7|21
1634258240000|2021-10-15 00:37:20|86475.9|86425.9|86477.2|86427.2|86479.1|86429.1|86475.3|86425.3|22
1634258250000|2021-10-15 00:37:30|86476.7|86426.7|86476.4|86426.4|86476.9|86426.9|86476.3|86426.3|12
1634258260000|2021-10-15 00:37:40|86477.1|86427.1|86476.4|86426.4|86478.3|86428.3|86474.5|86424.5|29
1634258270000|2021-10-15 00:37:50|86476.9|86426.9|86475.5|86425.5|86477.3|86427.3|86474.6|86424.6|14
1634258280000|2021-10-15 00:38:00|86475.3|86425.3|86470.4|86420.4|86477.3|86427.3|86470|86420|43
1634258290000|2021-10-15 00:38:10|86470.1|86420.1|86472.9|86422.9|86472.9|86422.9|86469.7|86419.7|16
1634258300000|2021-10-15 00:38:20|86472.5|86422.5|86471.8|86421.8|86472.9|86422.9|86471.8|86421.8|12
1634258310000|2021-10-15 00:38:30|86472.1|86422.1|86470.3|86420.3|86472.3|86422.3|86470.3|86420.3|18
1634258320000|2021-10-15 00:38:40|86470.1|86420.1|86466.8|86416.8|86470.5|86420.5|86466.7|86416.7|19
1634258330000|2021-10-15 00:38:50|86466.9|86416.9|86466.3|86416.3|86466.9|86416.9|86466|86416|14
1634258340000|2021-10-15 00:39:00|86466|86416|86470.6|86420.6|86471.3|86421.3|86465.7|86415.7|29
1634258350000|2021-10-15 00:39:10|86470.8|86420.8|86466|86416|86470.8|86420.8|86466|86416|15
1634258360000|2021-10-15 00:39:20|86465.8|86415.8|86468.5|86418.5|86469.7|86419.7|86465.8|86415.8|18
1634258370000|2021-10-15 00:39:30|86468.1|86418.1|86462.4|86412.4|86468.5|86418.5|86462.4|86412.4|23
1634258380000|2021-10-15 00:39:40|86463.1|86413.1|86462.5|86412.5|86463.1|86413.1|86461.6|86411.6|23
1634258390000|2021-10-15 00:39:50|86463.2|86413.2|86463.7|86413.7|86466.4|86416.4|86462.6|86412.6|11
1634258400000|2021-10-15 00:40:00|86464.1|86414.1|86461.7|86411.7|86464.2|86414.2|86461.6|86411.6|16
1634258410000|2021-10-15 00:40:10|86461.5|86411.5|86461.9|86411.9|86462.5|86412.5|86461.5|86411.5|16
1634258420000|2021-10-15 00:40:20|86461.6|86411.6|86463.3|86413.3|86464.4|86414.4|86461.6|86411.6|20
1634258430000|2021-10-15 00:40:30|86462.7|86412.7|86460.1|86410.1|86462.7|86412.7|86459.5|86409.5|20
1634258440000|2021-10-15 00:40:40|86459.3|86409.3|86457.1|86407.1|86460.9|86410.9|86456.9|86406.9|36
1634258450000|2021-10-15 00:40:50|86457.2|86407.2|86455.6|86405.6|86457.6|86407.6|86455.2|86405.2|17
1634258460000|2021-10-15 00:41:00|86456|86406|86457.2|86407.2|86458.7|86408.7|86455.6|86405.6|19
1634258470000|2021-10-15 00:41:10|86457.5|86407.5|86454.4|86404.4|86457.5|86407.5|86453.9|86403.9|25
1634258480000|2021-10-15 00:41:20|86454.5|86404.5|86452.7|86402.7|86454.5|86404.5|86452.6|86402.6|24
1634258490000|2021-10-15 00:41:30|86452.9|86402.9|86454.9|86404.9|86457.4|86407.4|86452.2|86402.2|25
1634258500000|2021-10-15 00:41:40|86454.4|86404.4|86454.9|86404.9|86456.3|86406.3|86451|86401|50
1634258510000|2021-10-15 00:41:50|86454.7|86404.7|86455.4|86405.4|86456|86406|86450.2|86400.2|47
1634258520000|2021-10-15 00:42:00|86455.6|86405.6|86458.7|86408.7|86459.3|86409.3|86454.8|86404.8|19
1634258530000|2021-10-15 00:42:10|86458|86408|86456.2|86406.2|86458.3|86408.3|86456.2|86406.2|27
1634258540000|2021-10-15 00:42:20|86456.9|86406.9|86455|86405|86456.9|86406.9|86454.4|86404.4|25
1634258550000|2021-10-15 00:42:30|86455.1|86405.1|86454.2|86404.2|86456.2|86406.2|86453.1|86403.1|26
1634258560000|2021-10-15 00:42:40|86454.4|86404.4|86457.8|86407.8|86459.3|86409.3|86453.8|86403.8|32
1634258570000|2021-10-15 00:42:50|86457.6|86407.6|86460|86410|86461.1|86411.1|86456.6|86406.6|38
1634258580000|2021-10-15 00:43:00|86459.9|86409.9|86459.4|86409.4|86460.1|86410.1|86458.7|86408.7|21
1634258590000|2021-10-15 00:43:10|86459.8|86409.8|86458.2|86408.2|86459.9|86409.9|86458.1|86408.1|18
1634258600000|2021-10-15 00:43:20|86458.3|86408.3|86459.5|86409.5|86459.6|86409.6|86457.8|86407.8|8
1634258610000|2021-10-15 00:43:30|86458.3|86408.3|86457.8|86407.8|86460.4|86410.4|86457.2|86407.2|19
1634258620000|2021-10-15 00:43:40|86457.2|86407.2|86453.7|86403.7|86458.7|86408.7|86453.6|86403.6|30
1634258630000|2021-10-15 00:43:50|86454.2|86404.2|86453.2|86403.2|86454.5|86404.5|86452.3|86402.3|31
1634258640000|2021-10-15 00:44:00|86453.1|86403.1|86455.3|86405.3|86455.3|86405.3|86452.1|86402.1|23
1634258650000|2021-10-15 00:44:10|86455.7|86405.7|86453.7|86403.7|86456.2|86406.2|86453.3|86403.3|29
1634258660000|2021-10-15 00:44:20|86453.8|86403.8|86451.8|86401.8|86454.8|86404.8|86451.8|86401.8|21
1634258670000|2021-10-15 00:44:30|86451|86401|86446.3|86396.3|86451|86401|86445.9|86395.9|37
1634258680000|2021-10-15 00:44:40|86446.4|86396.4|86444.1|86394.1|86446.5|86396.5|86443.7|86393.7|29
1634258690000|2021-10-15 00:44:50|86444.4|86394.4|86446.4|86396.4|86448|86398|86444.1|86394.1|19
1634258700000|2021-10-15 00:45:00|86446|86396|86445.7|86395.7|86446.4|86396.4|86445.6|86395.6|10
1634258710000|2021-10-15 00:45:10|86446.4|86396.4|86447|86397|86451.9|86401.9|86445.5|86395.5|30
1634258720000|2021-10-15 00:45:20|86446.3|86396.3|86447.2|86397.2|86447.9|86397.9|86445.2|86395.2|26
1634258730000|2021-10-15 00:45:30|86447|86397|86437.8|86387.8|86448.1|86398.1|86437.8|86387.8|34
1634258740000|2021-10-15 00:45:40|86438.6|86388.6|86426.2|86376.2|86438.6|86388.6|86422.2|86372.2|53
1634258750000|2021-10-15 00:45:50|86426|86376|86426.5|86376.5|86427.5|86377.5|86425.9|86375.9|20
1634258760000|2021-10-15 00:46:00|86426.8|86376.8|86424.9|86374.9|86426.8|86376.8|86424.9|86374.9|21
1634258770000|2021-10-15 00:46:10|86424.7|86374.7|86425.8|86375.8|86425.8|86375.8|86422.1|86372.1|29
1634258780000|2021-10-15 00:46:20|86425.7|86375.7|86426.3|86376.3|86427.2|86377.2|86424.3|86374.3|39
1634258790000|2021-10-15 00:46:30|86426.4|86376.4|86423.9|86373.9|86426.8|86376.8|86423.9|86373.9|31
1634258800000|2021-10-15 00:46:40|86423.7|86373.7|86423.5|86373.5|86423.7|86373.7|86423|86373|17
1634258810000|2021-10-15 00:46:50|86423.6|86373.6|86424.9|86374.9|86426.7|86376.7|86423.4|86373.4|29
1634258820000|2021-10-15 00:47:00|86425|86375|86428.2|86378.2|86429.1|86379.1|86425|86375|25
1634258830000|2021-10-15 00:47:10|86428.1|86378.1|86421.7|86371.7|86428.9|86378.9|86421.6|86371.6|33
1634258840000|2021-10-15 00:47:20|86420.9|86370.9|86422.8|86372.8|86424.5|86374.5|86420.3|86370.3|29
1634258850000|2021-10-15 00:47:30|86422.1|86372.1|86424.6|86374.6|86425.3|86375.3|86421.1|86371.1|37
1634258860000|2021-10-15 00:47:40|86425.1|86375.1|86422.5|86372.5|86425.1|86375.1|86422.2|86372.2|21
1634258870000|2021-10-15 00:47:50|86422.7|86372.7|86435.4|86385.4|86436.9|86386.9|86422.2|86372.2|25
1634258880000|2021-10-15 00:48:00|86435.6|86385.6|86435.6|86385.6|86438|86388|86435.6|86385.6|23
1634258890000|2021-10-15 00:48:10|86435.8|86385.8|86437.3|86387.3|86438.2|86388.2|86435.2|86385.2|14
1634258900000|2021-10-15 00:48:20|86437.4|86387.4|86435.2|86385.2|86437.4|86387.4|86434.5|86384.5|9
1634258910000|2021-10-15 00:48:30|86435.4|86385.4|86438.1|86388.1|86438.3|86388.3|86435.2|86385.2|18
1634258920000|2021-10-15 00:48:40|86438.2|86388.2|86435.9|86385.9|86438.2|86388.2|86435.9|86385.9|17
1634258930000|2021-10-15 00:48:50|86436|86386|86441.1|86391.1|86441.7|86391.7|86435.7|86385.7|33
1634258940000|2021-10-15 00:49:00|86441.2|86391.2|86440.3|86390.3|86441.9|86391.9|86438.8|86388.8|36
1634258950000|2021-10-15 00:49:10|86440.4|86390.4|86437.2|86387.2|86441.4|86391.4|86436.5|86386.5|24
1634258960000|2021-10-15 00:49:20|86437.5|86387.5|86437|86387|86439.5|86389.5|86436.4|86386.4|18
1634258970000|2021-10-15 00:49:30|86437.2|86387.2|86437.6|86387.6|86440|86390|86437.2|86387.2|22
1634258980000|2021-10-15 00:49:40|86438.2|86388.2|86438.5|86388.5|86439.6|86389.6|86437.4|86387.4|18
1634258990000|2021-10-15 00:49:50|86438.9|86388.9|86441.5|86391.5|86442.3|86392.3|86438.6|86388.6|12
1634259000000|2021-10-15 00:50:00|86440.9|86390.9|86449.1|86399.1|86452|86402|86440.9|86390.9|37
1634259010000|2021-10-15 00:50:10|86448.4|86398.4|86449.4|86399.4|86450.5|86400.5|86448.2|86398.2|14
1634259020000|2021-10-15 00:50:20|86450|86400|86449.3|86399.3|86450.3|86400.3|86449.3|86399.3|15
1634259030000|2021-10-15 00:50:30|86449.8|86399.8|86450.6|86400.6|86451|86401|86448.7|86398.7|16
1634259040000|2021-10-15 00:50:40|86450.3|86400.3|86449.8|86399.8|86452.9|86402.9|86448.5|86398.5|18
1634259050000|2021-10-15 00:50:50|86450|86400|86452.9|86402.9|86454.1|86404.1|86449.3|86399.3|18
1634259060000|2021-10-15 00:51:00|86452.2|86402.2|86458.7|86408.7|86460|86410|86452.2|86402.2|30
1634259070000|2021-10-15 00:51:10|86457.9|86407.9|86455.1|86405.1|86458.7|86408.7|86454.5|86404.5|21
1634259080000|2021-10-15 00:51:20|86455|86405|86452.1|86402.1|86455|86405|86450.4|86400.4|39
1634259090000|2021-10-15 00:51:30|86452.4|86402.4|86451.8|86401.8|86453.9|86403.9|86451.1|86401.1|31
1634259100000|2021-10-15 00:51:40|86452.9|86402.9|86449.7|86399.7|86453.5|86403.5|86448.3|86398.3|32
1634259110000|2021-10-15 00:51:50|86449.8|86399.8|86446.3|86396.3|86449.8|86399.8|86445.6|86395.6|30
1634259120000|2021-10-15 00:52:00|86447.3|86397.3|86447.5|86397.5|86448.8|86398.8|86446.5|86396.5|30
1634259130000|2021-10-15 00:52:10|86447.4|86397.4|86443.2|86393.2|86447.4|86397.4|86442.5|86392.5|37
1634259140000|2021-10-15 00:52:20|86443|86393|86442.3|86392.3|86443.4|86393.4|86442.1|86392.1|20
1634259150000|2021-10-15 00:52:30|86442|86392|86443.4|86393.4|86445.2|86395.2|86442|86392|29
1634259160000|2021-10-15 00:52:40|86443.7|86393.7|86446.2|86396.2|86447.3|86397.3|86442.5|86392.5|40
1634259170000|2021-10-15 00:52:50|86446.3|86396.3|86451.5|86401.5|86452.9|86402.9|86445.9|86395.9|38
1634259180000|2021-10-15 00:53:00|86451.3|86401.3|86449.9|86399.9|86451.7|86401.7|86448.7|86398.7|23
1634259190000|2021-10-15 00:53:10|86450|86400|86452.2|86402.2|86454.1|86404.1|86450|86400|30
1634259200000|2021-10-15 00:53:20|86451.9|86401.9|86447.6|86397.6|86452|86402|86446.9|86396.9|31
1634259210000|2021-10-15 00:53:30|86447.7|86397.7|86442.9|86392.9|86447.7|86397.7|86442.2|86392.2|33
1634259220000|2021-10-15 00:53:40|86443|86393|86444.5|86394.5|86446.2|86396.2|86442.7|86392.7|35
1634259230000|2021-10-15 00:53:50|86445.1|86395.1|86443.9|86393.9|86445.5|86395.5|86443.1|86393.1|34
1634259240000|2021-10-15 00:54:00|86444|86394|86439.8|86389.8|86444|86394|86439.4|86389.4|45
1634259250000|2021-10-15 00:54:10|86439.5|86389.5|86450.1|86400.1|86452.9|86402.9|86439.1|86389.1|32
1634259260000|2021-10-15 00:54:20|86449.6|86399.6|86462.9|86412.9|86464.6|86414.6|86449.1|86399.1|51
1634259270000|2021-10-15 00:54:30|86462.8|86412.8|86453.1|86403.1|86464.9|86414.9|86453|86403|42
1634259280000|2021-10-15 00:54:40|86452.8|86402.8|86454.2|86404.2|86454.3|86404.3|86451.8|86401.8|39
1634259290000|2021-10-15 00:54:50|86454.4|86404.4|86446.1|86396.1|86454.9|86404.9|86446|86396|51
1634259300000|2021-10-15 00:55:00|86450.4|86400.4|86455.1|86405.1|86455.8|86405.8|86449|86399|44
1634259310000|2021-10-15 00:55:10|86455|86405|86452.4|86402.4|86455.6|86405.6|86451.7|86401.7|35
1634259320000|2021-10-15 00:55:20|86452.5|86402.5|86451.1|86401.1|86452.6|86402.6|86451.1|86401.1|22
1634259330000|2021-10-15 00:55:30|86451.6|86401.6|86447.9|86397.9|86451.8|86401.8|86447.8|86397.8|45
1634259340000|2021-10-15 00:55:40|86448.2|86398.2|86447.6|86397.6|86448.2|86398.2|86447.6|86397.6|20
1634259350000|2021-10-15 00:55:50|86447|86397|86448.3|86398.3|86448.3|86398.3|86447|86397|30
1634259360000|2021-10-15 00:56:00|86448.2|86398.2|86447.7|86397.7|86448.7|86398.7|86446.5|86396.5|36
1634259370000|2021-10-15 00:56:10|86447.5|86397.5|86446.7|86396.7|86447.6|86397.6|86446.1|86396.1|43
1634259380000|2021-10-15 00:56:20|86446.8|86396.8|86450.8|86400.8|86451.4|86401.4|86446.4|86396.4|49
1634259390000|2021-10-15 00:56:30|86450.7|86400.7|86451.1|86401.1|86452|86402|86450.4|86400.4|33
1634259400000|2021-10-15 00:56:40|86451|86401|86451.6|86401.6|86453.8|86403.8|86448.5|86398.5|49
1634259410000|2021-10-15 00:56:50|86451.4|86401.4|86451.4|86401.4|86452.1|86402.1|86450.1|86400.1|42
1634259420000|2021-10-15 00:57:00|86451.5|86401.5|86457.2|86407.2|86457.9|86407.9|86451.4|86401.4|23
1634259430000|2021-10-15 00:57:10|86457.4|86407.4|86454.2|86404.2|86462|86412|86454.2|86404.2|38
1634259440000|2021-10-15 00:57:20|86454.3|86404.3|86455.8|86405.8|86457.6|86407.6|86453.8|86403.8|39
1634259450000|2021-10-15 00:57:30|86456|86406|86450.2|86400.2|86460.3|86410.3|86447.7|86397.7|57
1634259460000|2021-10-15 00:57:40|86449.9|86399.9|86448.6|86398.6|86449.9|86399.9|86447.7|86397.7|41
1634259470000|2021-10-15 00:57:50|86449|86399|86448.6|86398.6|86449.8|86399.8|86447.7|86397.7|48
1634259480000|2021-10-15 00:58:00|86449|86399|86448.5|86398.5|86449.2|86399.2|86448.1|86398.1|33
1634259490000|2021-10-15 00:58:10|86448.7|86398.7|86449.7|86399.7|86449.7|86399.7|86448|86398|33
1634259500000|2021-10-15 00:58:20|86449.4|86399.4|86452.4|86402.4|86452.4|86402.4|86448.8|86398.8|49
1634259510000|2021-10-15 00:58:30|86452.7|86402.7|86453.1|86403.1|86454.7|86404.7|86452.5|86402.5|59
1634259520000|2021-10-15 00:58:40|86453.5|86403.5|86450.5|86400.5|86453.5|86403.5|86449.9|86399.9|33
1634259530000|2021-10-15 00:58:50|86450.6|86400.6|86450.8|86400.8|86451.9|86401.9|86450.2|86400.2|45
1634259540000|2021-10-15 00:59:00|86450.5|86400.5|86450.4|86400.4|86450.9|86400.9|86449.9|86399.9|15
1634259550000|2021-10-15 00:59:10|86450.2|86400.2|86446.3|86396.3|86450.5|86400.5|86445.3|86395.3|36
1634259560000|2021-10-15 00:59:20|86447|86397|86448|86398|86448.2|86398.2|86446.6|86396.6|48
1634259570000|2021-10-15 00:59:30|86447.8|86397.8|86444.8|86394.8|86448.3|86398.3|86442.6|86392.6|50
1634259580000|2021-10-15 00:59:40|86445.2|86395.2|86440.7|86390.7|86445.8|86395.8|86439.7|86389.7|52
1634259590000|2021-10-15 00:59:50|86440.5|86390.5|86439.7|86389.7|86440.6|86390.6|86439.7|86389.7|20
1634259600000|2021-10-15 01:00:00|86439.8|86389.8|86435.1|86385.1|86439.8|86389.8|86435|86385|50
1634259610000|2021-10-15 01:00:10|86435|86385|86425.1|86375.1|86435.5|86385.5|86424|86374|57
1634259620000|2021-10-15 01:00:20|86425|86375|86423.6|86373.6|86425.5|86375.5|86423.2|86373.2|45
1634259630000|2021-10-15 01:00:30|86423.7|86373.7|86424.1|86374.1|86424.7|86374.7|86423.6|86373.6|47
1634259640000|2021-10-15 01:00:40|86424.3|86374.3|86424.8|86374.8|86425.7|86375.7|86424.1|86374.1|33
1634259650000|2021-10-15 01:00:50|86424.7|86374.7|86423.2|86373.2|86425|86375|86422.7|86372.7|47
1634259660000|2021-10-15 01:01:00|86423.5|86373.5|86424.8|86374.8|86425.8|86375.8|86423.2|86373.2|45
1634259670000|2021-10-15 01:01:10|86424.9|86374.9|86426.3|86376.3|86427.4|86377.4|86424.7|86374.7|58
1634259680000|2021-10-15 01:01:20|86426.4|86376.4|86427.3|86377.3|86427.7|86377.7|86426.4|86376.4|36
1634259690000|2021-10-15 01:01:30|86427.2|86377.2|86424.6|86374.6|86427.2|86377.2|86424.2|86374.2|46
1634259700000|2021-10-15 01:01:40|86424.4|86374.4|86423.6|86373.6|86424.6|86374.6|86423.6|86373.6|21
1634259710000|2021-10-15 01:01:50|86423.8|86373.8|86422.1|86372.1|86424|86374|86422.1|86372.1|34
1634259720000|2021-10-15 01:02:00|86421.8|86371.8|86419.6|86369.6|86423.4|86373.4|86419.5|86369.5|40
1634259730000|2021-10-15 01:02:10|86419.7|86369.7|86415.3|86365.3|86419.9|86369.9|86414.4|86364.4|50
1634259740000|2021-10-15 01:02:20|86415.4|86365.4|86412.2|86362.2|86415.4|86365.4|86412.2|86362.2|52
1634259750000|2021-10-15 01:02:30|86410.5|86360.5|86401.1|86351.1|86410.5|86360.5|86399.5|86349.5|65
1634259760000|2021-10-15 01:02:40|86401.7|86351.7|86401.5|86351.5|86402|86352|86400.5|86350.5|56
1634259770000|2021-10-15 01:02:50|86401.7|86351.7|86402.3|86352.3|86402.5|86352.5|86401.4|86351.4|33
1634259780000|2021-10-15 01:03:00|86402.4|86352.4|86404.2|86354.2|86404.6|86354.6|86402.2|86352.2|47
1634259790000|2021-10-15 01:03:10|86404.3|86354.3|86404.1|86354.1|86404.8|86354.8|86403.1|86353.1|39
1634259800000|2021-10-15 01:03:20|86403.9|86353.9|86403.6|86353.6|86405.2|86355.2|86403.1|86353.1|47
1634259810000|2021-10-15 01:03:30|86402.1|86352.1|86401.6|86351.6|86403.3|86353.3|86399.7|86349.7|60
1634259820000|2021-10-15 01:03:40|86401.3|86351.3|86402.1|86352.1|86402.5|86352.5|86401.3|86351.3|62
1634259830000|2021-10-15 01:03:50|86402.2|86352.2|86402|86352|86403.3|86353.3|86401.7|86351.7|51
1634259840000|2021-10-15 01:04:00|86401.8|86351.8|86403.3|86353.3|86404.3|86354.3|86401.8|86351.8|37
1634259850000|2021-10-15 01:04:10|86403.6|86353.6|86404.8|86354.8|86405.9|86355.9|86403.6|86353.6|45
1634259860000|2021-10-15 01:04:20|86404.6|86354.6|86402|86352|86406.7|86356.7|86401.6|86351.6|36
1634259870000|2021-10-15 01:04:30|86401.6|86351.6|86402.8|86352.8|86404.2|86354.2|86401.6|86351.6|41
1634259880000|2021-10-15 01:04:40|86402.9|86352.9|86405.9|86355.9|86405.9|86355.9|86402.9|86352.9|38
1634259890000|2021-10-15 01:04:50|86406.2|86356.2|86404.9|86354.9|86406.6|86356.6|86404.7|86354.7|25
1634259900000|2021-10-15 01:05:00|86404.8|86354.8|86402.4|86352.4|86404.8|86354.8|86401.1|86351.1|36
1634259910000|2021-10-15 01:05:10|86402.6|86352.6|86401.5|86351.5|86402.6|86352.6|86401.2|86351.2|23
1634259920000|2021-10-15 01:05:20|86401.8|86351.8|86400.8|86350.8|86402.1|86352.1|86400.8|86350.8|31
1634259930000|2021-10-15 01:05:30|86401.2|86351.2|86401.2|86351.2|86401.3|86351.3|86400.9|86350.9|15
1634259940000|2021-10-15 01:05:40|86401.1|86351.1|86399.6|86349.6|86402.8|86352.8|86399.2|86349.2|27
1634259950000|2021-10-15 01:05:50|86400.2|86350.2|86400.6|86350.6|86400.8|86350.8|86398|86348|41
1634259960000|2021-10-15 01:06:00|86400.1|86350.1|86397.2|86347.2|86401.3|86351.3|86396.9|86346.9|33
1634259970000|2021-10-15 01:06:10|86397.8|86347.8|86396|86346|86397.8|86347.8|86395.8|86345.8|27
1634259980000|2021-10-15 01:06:20|86395.6|86345.6|86394.7|86344.7|86395.8|86345.8|86394.2|86344.2|22
1634259990000|2021-10-15 01:06:30|86395.5|86345.5|86395|86345|86395.6|86345.6|86394.5|86344.5|20
1634260000000|2021-10-15 01:06:40|86394.8|86344.8|86393.7|86343.7|86395.5|86345.5|86392.8|86342.8|23
1634260010000|2021-10-15 01:06:50|86394.2|86344.2|86394|86344|86394.3|86344.3|86393.5|86343.5|21
1634260020000|2021-10-15 01:07:00|86394.1|86344.1|86399.6|86349.6|86400.2|86350.2|86393.6|86343.6|35
1634260030000|2021-10-15 01:07:10|86399.8|86349.8|86400.1|86350.1|86401.4|86351.4|86399.4|86349.4|36
1634260040000|2021-10-15 01:07:20|86399.9|86349.9|86400.4|86350.4|86400.7|86350.7|86399.6|86349.6|17
1634260050000|2021-10-15 01:07:30|86400.7|86350.7|86403.4|86353.4|86403.4|86353.4|86400.3|86350.3|19
1634260060000|2021-10-15 01:07:40|86403.3|86353.3|86403.4|86353.4|86404.3|86354.3|86403.3|86353.3|19
1634260070000|2021-10-15 01:07:50|86403.3|86353.3|86403.7|86353.7|86403.8|86353.8|86402.9|86352.9|27
1634260080000|2021-10-15 01:08:00|86403.8|86353.8|86403|86353|86403.9|86353.9|86402.4|86352.4|19
1634260090000|2021-10-15 01:08:10|86403.1|86353.1|86402.4|86352.4|86403.8|86353.8|86402.3|86352.3|32
1634260100000|2021-10-15 01:08:20|86402.3|86352.3|86400.6|86350.6|86402.4|86352.4|86400.4|86350.4|36
1634260110000|2021-10-15 01:08:30|86400.8|86350.8|86400.7|86350.7|86401.3|86351.3|86400.1|86350.1|28
1634260120000|2021-10-15 01:08:40|86401.2|86351.2|86401.9|86351.9|86403.9|86353.9|86401|86351|34
1634260130000|2021-10-15 01:08:50|86401.8|86351.8|86403.6|86353.6|86403.9|86353.9|86401.5|86351.5|22
1634260140000|2021-10-15 01:09:00|86403.7|86353.7|86401.9|86351.9|86403.8|86353.8|86401|86351|39
1634260150000|2021-10-15 01:09:10|86401.8|86351.8|86401.4|86351.4|86401.9|86351.9|86401.1|86351.1|37
1634260160000|2021-10-15 01:09:20|86401.5|86351.5|86401.4|86351.4|86401.9|86351.9|86400.8|86350.8|42
1634260170000|2021-10-15 01:09:30|86401.3|86351.3|86400.5|86350.5|86401.4|86351.4|86400.3|86350.3|48
1634260180000|2021-10-15 01:09:40|86400.6|86350.6|86403.7|86353.7|86404.6|86354.6|86400.5|86350.5|50
1634260190000|2021-10-15 01:09:50|86403.4|86353.4|86405.1|86355.1|86405.4|86355.4|86403.2|86353.2|50
1634260200000|2021-10-15 01:10:00|86405.3|86355.3|86402.3|86352.3|86405.8|86355.8|86402.1|86352.1|47
1634260210000|2021-10-15 01:10:10|86402.5|86352.5|86402.5|86352.5|86402.8|86352.8|86402.3|86352.3|41
1634260220000|2021-10-15 01:10:20|86402.6|86352.6|86406.4|86356.4|86407.4|86357.4|86402.4|86352.4|51
1634260230000|2021-10-15 01:10:30|86406.6|86356.6|86406.9|86356.9|86407.3|86357.3|86405.8|86355.8|28
1634260240000|2021-10-15 01:10:40|86407.1|86357.1|86406.9|86356.9|86407.5|86357.5|86406.4|86356.4|28
1634260250000|2021-10-15 01:10:50|86407|86357|86405.9|86355.9|86407|86357|86405.5|86355.5|26
1634260260000|2021-10-15 01:11:00|86406.6|86356.6|86406.4|86356.4|86406.9|86356.9|86405.5|86355.5|46
1634260270000|2021-10-15 01:11:10|86406.8|86356.8|86408|86358|86408.4|86358.4|86406.8|86356.8|17
1634260280000|2021-10-15 01:11:20|86408.3|86358.3|86408.9|86358.9|86409.2|86359.2|86407.3|86357.3|29
1634260290000|2021-10-15 01:11:30|86408.8|86358.8|86409.6|86359.6|86409.6|86359.6|86408.8|86358.8|22
1634260300000|2021-10-15 01:11:40|86409.3|86359.3|86409.1|86359.1|86409.7|86359.7|86409|86359|20
1634260310000|2021-10-15 01:11:50|86409.3|86359.3|86410.5|86360.5|86411.1|86361.1|86409.3|86359.3|14
1634260320000|2021-10-15 01:12:00|86410.6|86360.6|86410.7|86360.7|86410.8|86360.8|86409.9|86359.9|34
1634260330000|2021-10-15 01:12:10|86410.6|86360.6|86410.9|86360.9|86410.9|86360.9|86410.4|86360.4|14
1634260340000|2021-10-15 01:12:20|86410.6|86360.6|86410.1|86360.1|86411.2|86361.2|86409.8|86359.8|22
1634260350000|2021-10-15 01:12:30|86409.9|86359.9|86407.2|86357.2|86409.9|86359.9|86406.5|86356.5|41
1634260360000|2021-10-15 01:12:40|86407.4|86357.4|86410.1|86360.1|86410.5|86360.5|86406.8|86356.8|36
1634260370000|2021-10-15 01:12:50|86410.2|86360.2|86410.6|86360.6|86410.6|86360.6|86409.6|86359.6|22
1634260380000|2021-10-15 01:13:00|86410.3|86360.3|86405.8|86355.8|86410.3|86360.3|86405.6|86355.6|32
1634260390000|2021-10-15 01:13:10|86405.6|86355.6|86406.6|86356.6|86406.7|86356.7|86405.6|86355.6|11
1634260400000|2021-10-15 01:13:20|86406.5|86356.5|86406.2|86356.2|86407.2|86357.2|86406.2|86356.2|12
1634260410000|2021-10-15 01:13:30|86406.5|86356.5|86408.2|86358.2|86408.3|86358.3|86406.1|86356.1|16
1634260420000|2021-10-15 01:13:40|86408.3|86358.3|86408.8|86358.8|86408.8|86358.8|86407.2|86357.2|35
1634260430000|2021-10-15 01:13:50|86408.7|86358.7|86411.3|86361.3|86411.9|86361.9|86408.4|86358.4|25
1634260440000|2021-10-15 01:14:00|86411.2|86361.2|86409.9|86359.9|86411.2|86361.2|86409.1|86359.1|38
1634260450000|2021-10-15 01:14:10|86409.4|86359.4|86410.7|86360.7|86411.2|86361.2|86409.4|86359.4|28
1634260460000|2021-10-15 01:14:20|86410.6|86360.6|86410.3|86360.3|86410.7|86360.7|86409|86359|23
1634260470000|2021-10-15 01:14:30|86410.7|86360.7|86411.4|86361.4|86412.6|86362.6|86409.8|86359.8|38
1634260480000|2021-10-15 01:14:40|86411.5|86361.5|86411.3|86361.3|86411.6|86361.6|86410.6|86360.6|29
1634260490000|2021-10-15 01:14:50|86411.4|86361.4|86409.7|86359.7|86411.5|86361.5|86409.7|86359.7|25
1634260500000|2021-10-15 01:15:00|86410.2|86360.2|86405.9|86355.9|86410.9|86360.9|86405.5|86355.5|41
1634260510000|2021-10-15 01:15:10|86405.3|86355.3|86404.4|86354.4|86406.4|86356.4|86404.4|86354.4|47
1634260520000|2021-10-15 01:15:20|86404.2|86354.2|86404.5|86354.5|86405|86355|86404.1|86354.1|35
1634260530000|2021-10-15 01:15:30|86404.4|86354.4|86403.9|86353.9|86405.2|86355.2|86403.8|86353.8|32
1634260540000|2021-10-15 01:15:40|86404.3|86354.3|86404.5|86354.5|86404.5|86354.5|86403.9|86353.9|18
1634260550000|2021-10-15 01:15:50|86404.3|86354.3|86403.9|86353.9|86405|86355|86403.7|86353.7|28
1634260560000|2021-10-15 01:16:00|86403.8|86353.8|86404.1|86354.1|86404.7|86354.7|86403.8|86353.8|34
1634260570000|2021-10-15 01:16:10|86404.3|86354.3|86404.6|86354.6|86405.1|86355.1|86403.8|86353.8|24
1634260580000|2021-10-15 01:16:20|86404.2|86354.2|86407.5|86357.5|86407.5|86357.5|86403.4|86353.4|25
1634260590000|2021-10-15 01:16:30|86407.3|86357.3|86405.6|86355.6|86408|86358|86405|86355|33
1634260600000|2021-10-15 01:16:40|86405.5|86355.5|86402.3|86352.3|86406.5|86356.5|86402.3|86352.3|44
1634260610000|2021-10-15 01:16:50|86402.1|86352.1|86403.6|86353.6|86404.5|86354.5|86402.1|86352.1|37
1634260620000|2021-10-15 01:17:00|86403.9|86353.9|86404.2|86354.2|86404.2|86354.2|86403.2|86353.2|25
1634260630000|2021-10-15 01:17:10|86403.7|86353.7|86404.8|86354.8|86404.9|86354.9|86403.2|86353.2|36
1634260640000|2021-10-15 01:17:20|86404.7|86354.7|86406.8|86356.8|86407.2|86357.2|86404.7|86354.7|31
1634260650000|2021-10-15 01:17:30|86407|86357|86406.5|86356.5|86407.6|86357.6|86406.3|86356.3|19
1634260660000|2021-10-15 01:17:40|86406.4|86356.4|86405.5|86355.5|86407.1|86357.1|86405.5|86355.5|29
1634260670000|2021-10-15 01:17:50|86405.4|86355.4|86406|86356|86406.3|86356.3|86404.6|86354.6|27
1634260680000|2021-10-15 01:18:00|86405.3|86355.3|86405.2|86355.2|86406.9|86356.9|86404.7|86354.7|33
1634260690000|2021-10-15 01:18:10|86405.4|86355.4|86405.3|86355.3|86406.8|86356.8|86404.9|86354.9|20
1634260700000|2021-10-15 01:18:20|86405.1|86355.1|86403.1|86353.1|86405.1|86355.1|86402.8|86352.8|30
1634260710000|2021-10-15 01:18:30|86403|86353|86401.4|86351.4|86403|86353|86400.5|86350.5|47
1634260720000|2021-10-15 01:18:40|86401.2|86351.2|86400.6|86350.6|86401.7|86351.7|86400.1|86350.1|44
1634260730000|2021-10-15 01:18:50|86400.4|86350.4|86401.3|86351.3|86402.3|86352.3|86400.2|86350.2|45
1634260740000|2021-10-15 01:19:00|86401.6|86351.6|86399.3|86349.3|86401.6|86351.6|86399.1|86349.1|54
1634260750000|2021-10-15 01:19:10|86399.2|86349.2|86397.6|86347.6|86399.2|86349.2|86397|86347|44
1634260760000|2021-10-15 01:19:20|86396.7|86346.7|86397.1|86347.1|86397.3|86347.3|86396.1|86346.1|33
1634260770000|2021-10-15 01:19:30|86397.2|86347.2|86393.2|86343.2|86397.3|86347.3|86393.1|86343.1|47
1634260780000|2021-10-15 01:19:40|86393.3|86343.3|86392.9|86342.9|86393.9|86343.9|86392.3|86342.3|39
1634260790000|2021-10-15 01:19:50|86393.1|86343.1|86393.3|86343.3|86393.7|86343.7|86392.7|86342.7|41
1634260800000|2021-10-15 01:20:00|86393.4|86343.4|86395.4|86345.4|86396.2|86346.2|86390.5|86340.5|53
1634260810000|2021-10-15 01:20:10|86395.1|86345.1|86390.6|86340.6|86395.1|86345.1|86390.3|86340.3|40
1634260820000|2021-10-15 01:20:20|86390.5|86340.5|86391.3|86341.3|86391.3|86341.3|86390|86340|39
1634260830000|2021-10-15 01:20:30|86391.4|86341.4|86393.1|86343.1|86393.1|86343.1|86391.4|86341.4|25
1634260840000|2021-10-15 01:20:40|86393|86343|86393.4|86343.4|86394.7|86344.7|86392.4|86342.4|32
1634260850000|2021-10-15 01:20:50|86393.7|86343.7|86392.6|86342.6|86394.1|86344.1|86392.6|86342.6|37
1634260860000|2021-10-15 01:21:00|86392.7|86342.7|86395.2|86345.2|86395.5|86345.5|86392.6|86342.6|33
1634260870000|2021-10-15 01:21:10|86395.3|86345.3|86394.4|86344.4|86395.4|86345.4|86394.2|86344.2|16
1634260880000|2021-10-15 01:21:20|86394.5|86344.5|86394.3|86344.3|86395.4|86345.4|86394.2|86344.2|15
1634260890000|2021-10-15 01:21:30|86393.9|86343.9|86395.4|86345.4|86395.4|86345.4|86393.6|86343.6|29
1634260900000|2021-10-15 01:21:40|86395.3|86345.3|86394.3|86344.3|86396.4|86346.4|86393.6|86343.6|56
1634260910000|2021-10-15 01:21:50|86394.2|86344.2|86410.7|86360.7|86411.1|86361.1|86392.5|86342.5|53
1634260920000|2021-10-15 01:22:00|86410.4|86360.4|86399.9|86349.9|86410.6|86360.6|86397.8|86347.8|49
1634260930000|2021-10-15 01:22:10|86399.3|86349.3|86396.9|86346.9|86399.9|86349.9|86396.9|86346.9|43
1634260940000|2021-10-15 01:22:20|86396.6|86346.6|86397|86347|86399.1|86349.1|86396.2|86346.2|46
1634260950000|2021-10-15 01:22:30|86396.7|86346.7|86395.2|86345.2|86397.1|86347.1|86395.2|86345.2|58
1634260960000|2021-10-15 01:22:40|86395.8|86345.8|86395.5|86345.5|86396.2|86346.2|86394.4|86344.4|37
1634260970000|2021-10-15 01:22:50|86395.8|86345.8|86394.4|86344.4|86396|86346|86393.8|86343.8|57
1634260980000|2021-10-15 01:23:00|86394.6|86344.6|86396.4|86346.4|86396.7|86346.7|86393.9|86343.9|50
1634260990000|2021-10-15 01:23:10|86396.5|86346.5|86393.6|86343.6|86396.8|86346.8|86393|86343|55
1634261000000|2021-10-15 01:23:20|86394.2|86344.2|86391.9|86341.9|86395.2|86345.2|86391.9|86341.9|66
1634261010000|2021-10-15 01:23:30|86391.6|86341.6|86394.5|86344.5|86395.4|86345.4|86390.5|86340.5|56
1634261020000|2021-10-15 01:23:40|86394.6|86344.6|86393.3|86343.3|86395|86345|86392.7|86342.7|59
1634261030000|2021-10-15 01:23:50|86392.7|86342.7|86391.5|86341.5|86394.4|86344.4|86391.5|86341.5|29
1634261040000|2021-10-15 01:24:00|86391.4|86341.4|86390|86340|86391.8|86341.8|86389.3|86339.3|44
1634261050000|2021-10-15 01:24:10|86389.9|86339.9|86390|86340|86390.5|86340.5|86389.3|86339.3|50
1634261060000|2021-10-15 01:24:20|86390.1|86340.1|86388.2|86338.2|86390.9|86340.9|86387.7|86337.7|49
1634261070000|2021-10-15 01:24:30|86387.8|86337.8|86384.9|86334.9|86388.5|86338.5|86384.8|86334.8|59
1634261080000|2021-10-15 01:24:40|86385.5|86335.5|86384.6|86334.6|86385.9|86335.9|86384.2|86334.2|49
1634261090000|2021-10-15 01:24:50|86384.7|86334.7|86388.7|86338.7|86388.7|86338.7|86384.7|86334.7|46
1634261100000|2021-10-15 01:25:00|86388.9|86338.9|86389.3|86339.3|86389.4|86339.4|86386.2|86336.2|61
1634261110000|2021-10-15 01:25:10|86388.9|86338.9|86389|86339|86389.7|86339.7|86388.6|86338.6|37
1634261120000|2021-10-15 01:25:20|86389.2|86339.2|86389.2|86339.2|86391|86341|86389|86339|26
1634261130000|2021-10-15 01:25:30|86389|86339|86390.7|86340.7|86391.4|86341.4|86389|86339|33
1634261140000|2021-10-15 01:25:40|86390.4|86340.4|86390|86340|86392.1|86342.1|86389.9|86339.9|39
1634261150000|2021-10-15 01:25:50|86390.1|86340.1|86390.4|86340.4|86391.5|86341.5|86389.4|86339.4|42
1634261160000|2021-10-15 01:26:00|86391.2|86341.2|86389.6|86339.6|86392.9|86342.9|86389.5|86339.5|57
1634261170000|2021-10-15 01:26:10|86390.8|86340.8|86390.8|86340.8|86395.9|86345.9|86390.8|86340.8|44
1634261180000|2021-10-15 01:26:20|86390.9|86340.9|86391.8|86341.8|86391.8|86341.8|86390.4|86340.4|47
1634261190000|2021-10-15 01:26:30|86391.5|86341.5|86391|86341|86392.5|86342.5|86390.7|86340.7|31
1634261200000|2021-10-15 01:26:40|86390.8|86340.8|86388.6|86338.6|86390.8|86340.8|86387.5|86337.5|53
1634261210000|2021-10-15 01:26:50|86388.4|86338.4|86388.1|86338.1|86388.7|86338.7|86386.4|86336.4|53
1634261220000|2021-10-15 01:27:00|86387.7|86337.7|86388.6|86338.6|86390.2|86340.2|86386.9|86336.9|15
1634261230000|2021-10-15 01:27:10|86388.8|86338.8|86386.6|86336.6|86389.3|86339.3|86386.3|86336.3|18
1634261240000|2021-10-15 01:27:20|86387.1|86337.1|86383.7|86333.7|86390.4|86340.4|86383.7|86333.7|43
1634261250000|2021-10-15 01:27:30|86383.5|86333.5|86382.8|86332.8|86385.4|86335.4|86382.2|86332.2|49
1634261260000|2021-10-15 01:27:40|86382.4|86332.4|86382.6|86332.6|86384.2|86334.2|86381.5|86331.5|36
1634261270000|2021-10-15 01:27:50|86384.1|86334.1|86385.3|86335.3|86385.7|86335.7|86383.4|86333.4|49
1634261280000|2021-10-15 01:28:00|86385.2|86335.2|86384.6|86334.6|86386.6|86336.6|86384.5|86334.5|29
1634261290000|2021-10-15 01:28:10|86383.7|86333.7|86381.2|86331.2|86384|86334|86380.6|86330.6|43
1634261300000|2021-10-15 01:28:20|86380.9|86330.9|86382.3|86332.3|86382.6|86332.6|86380.9|86330.9|34
1634261310000|2021-10-15 01:28:30|86382.6|86332.6|86378.7|86328.7|86383.1|86333.1|86378.4|86328.4|43
1634261320000|2021-10-15 01:28:40|86378.4|86328.4|86377.7|86327.7|86379.5|86329.5|86376|86326|32
1634261330000|2021-10-15 01:28:50|86378.3|86328.3|86377.9|86327.9|86379.1|86329.1|86376|86326|29
1634261340000|2021-10-15 01:29:00|86378.3|86328.3|86377.1|86327.1|86380.6|86330.6|86376.5|86326.5|41
1634261350000|2021-10-15 01:29:10|86376.6|86326.6|86377.7|86327.7|86378.8|86328.8|86376.1|86326.1|37
1634261360000|2021-10-15 01:29:20|86377.4|86327.4|86377|86327|86377.6|86327.6|86376.4|86326.4|34
1634261370000|2021-10-15 01:29:30|86376.6|86326.6|86376.2|86326.2|86377.6|86327.6|86375.9|86325.9|52
1634261380000|2021-10-15 01:29:40|86376.3|86326.3|86374.6|86324.6|86376.5|86326.5|86374.6|86324.6|26
1634261390000|2021-10-15 01:29:50|86374.8|86324.8|86375.8|86325.8|86375.8|86325.8|86373.9|86323.9|40
1634261400000|2021-10-15 01:30:00|86375.3|86325.3|86377.3|86327.3|86377.8|86327.8|86374.4|86324.4|54
1634261410000|2021-10-15 01:30:10|86377.8|86327.8|86376.8|86326.8|86378.6|86328.6|86376.3|86326.3|56
1634261420000|2021-10-15 01:30:20|86376.9|86326.9|86378.4|86328.4|86379.4|86329.4|86376.9|86326.9|40
1634261430000|2021-10-15 01:30:30|86378.3|86328.3|86376.9|86326.9|86378.6|86328.6|86376.9|86326.9|30
1634261440000|2021-10-15 01:30:40|86377.4|86327.4|86376.1|86326.1|86377.7|86327.7|86374.1|86324.1|29
1634261450000|2021-10-15 01:30:50|86375.7|86325.7|86374.5|86324.5|86376.9|86326.9|86374.3|86324.3|29
1634261460000|2021-10-15 01:31:00|86374.2|86324.2|86373|86323|86374.2|86324.2|86372.8|86322.8|51
1634261470000|2021-10-15 01:31:10|86373.1|86323.1|86369.3|86319.3|86373.6|86323.6|86369|86319|42
1634261480000|2021-10-15 01:31:20|86369.4|86319.4|86368.9|86318.9|86370.5|86320.5|86368.8|86318.8|26
1634261490000|2021-10-15 01:31:30|86369.7|86319.7|86369.4|86319.4|86370.3|86320.3|86367.9|86317.9|28
1634261500000|2021-10-15 01:31:40|86369.1|86319.1|86368.3|86318.3|86370.4|86320.4|86368.3|86318.3|18
1634261510000|2021-10-15 01:31:50|86368.5|86318.5|86368.5|86318.5|86369.8|86319.8|86367.3|86317.3|47
1634261520000|2021-10-15 01:32:00|86368.3|86318.3|86368.9|86318.9|86369|86319|86367.5|86317.5|27
1634261530000|2021-10-15 01:32:10|86368.8|86318.8|86368.4|86318.4|86369.2|86319.2|86368.3|86318.3|21
1634261540000|2021-10-15 01:32:20|86368.1|86318.1|86371.1|86321.1|86371.6|86321.6|86368.1|86318.1|32
1634261550000|2021-10-15 01:32:30|86371.6|86321.6|86370.7|86320.7|86371.6|86321.6|86369.4|86319.4|38
1634261560000|2021-10-15 01:32:40|86371.2|86321.2|86369.2|86319.2|86371.6|86321.6|86369.2|86319.2|47
1634261570000|2021-10-15 01:32:50|86368.7|86318.7|86368.6|86318.6|86369|86319|86367.6|86317.6|28
1634261580000|2021-10-15 01:33:00|86368.4|86318.4|86364.7|86314.7|86368.4|86318.4|86364.5|86314.5|36
1634261590000|2021-10-15 01:33:10|86365|86315|86357|86307|86365.3|86315.3|86357|86307|38
1634261600000|2021-10-15 01:33:20|86358.4|86308.4|86354.8|86304.8|86359.3|86309.3|86354.7|86304.7|53
1634261610000|2021-10-15 01:33:30|86354.2|86304.2|86353.4|86303.4|86354.2|86304.2|86352.1|86302.1|38
1634261620000|2021-10-15 01:33:40|86353.6|86303.6|86353.7|86303.7|86354.9|86304.9|86351.5|86301.5|53
1634261630000|2021-10-15 01:33:50|86354|86304|86355.7|86305.7|86355.7|86305.7|86353|86303|38
1634261640000|2021-10-15 01:34:00|86355.4|86305.4|86357.2|86307.2|86357.2|86307.2|86355|86305|44
1634261650000|2021-10-15 01:34:10|86356.6|86306.6|86358.4|86308.4|86359.7|86309.7|86356.6|86306.6|54
1634261660000|2021-10-15 01:34:20|86358|86308|86354.2|86304.2|86359.3|86309.3|86353.9|86303.9|47
1634261670000|2021-10-15 01:34:30|86354.5|86304.5|86355.9|86305.9|86356.2|86306.2|86353.4|86303.4|43
1634261680000|2021-10-15 01:34:40|86356|86306|86355.2|86305.2|86356.1|86306.1|86354.5|86304.5|20
1634261690000|2021-10-15 01:34:50|86355.4|86305.4|86355.2|86305.2|86356.3|86306.3|86352.2|86302.2|49
1634261700000|2021-10-15 01:35:00|86355.3|86305.3|86358|86308|86358.8|86308.8|86354.4|86304.4|44
1634261710000|2021-10-15 01:35:10|86358.1|86308.1|86359.5|86309.5|86359.5|86309.5|86356.6|86306.6|32
1634261720000|2021-10-15 01:35:20|86359.4|86309.4|86360.6|86310.6|86362.8|86312.8|86359.2|86309.2|33
1634261730000|2021-10-15 01:35:30|86360.3|86310.3|86358.1|86308.1|86361.2|86311.2|86357.6|86307.6|31
1634261740000|2021-10-15 01:35:40|86358|86308|86357.4|86307.4|86358.8|86308.8|86357|86307|48
1634261750000|2021-10-15 01:35:50|86357.6|86307.6|86357|86307|86357.8|86307.8|86356.7|86306.7|25
1634261760000|2021-10-15 01:36:00|86355.9|86305.9|86356.1|86306.1|86356.6|86306.6|86352.8|86302.8|43
1634261770000|2021-10-15 01:36:10|86356.2|86306.2|86355.7|86305.7|86356.7|86306.7|86355.7|86305.7|25
1634261780000|2021-10-15 01:36:20|86355.9|86305.9|86352.8|86302.8|86356.3|86306.3|86352.8|86302.8|41
1634261790000|2021-10-15 01:36:30|86350.9|86300.9|86353.5|86303.5|86353.9|86303.9|86350.7|86300.7|51
1634261800000|2021-10-15 01:36:40|86353.6|86303.6|86353.8|86303.8|86354.5|86304.5|86353.2|86303.2|31
1634261810000|2021-10-15 01:36:50|86353.7|86303.7|86355.1|86305.1|86355.3|86305.3|86353.7|86303.7|30
1634261820000|2021-10-15 01:37:00|86355.3|86305.3|86355.8|86305.8|86356.4|86306.4|86355|86305|20
1634261830000|2021-10-15 01:37:10|86356|86306|86356.1|86306.1|86357.2|86307.2|86355.5|86305.5|37
1634261840000|2021-10-15 01:37:20|86356.2|86306.2|86356.8|86306.8|86357|86307|86355.7|86305.7|34
1634261850000|2021-10-15 01:37:30|86356.9|86306.9|86359.9|86309.9|86360.8|86310.8|86356.7|86306.7|36
1634261860000|2021-10-15 01:37:40|86359.8|86309.8|86360.3|86310.3|86360.3|86310.3|86359.4|86309.4|22
1634261870000|2021-10-15 01:37:50|86360.2|86310.2|86361.7|86311.7|86361.8|86311.8|86359.5|86309.5|28
1634261880000|2021-10-15 01:38:00|86361.8|86311.8|86359.7|86309.7|86361.8|86311.8|86359.4|86309.4|27
1634261890000|2021-10-15 01:38:10|86359.9|86309.9|86357.1|86307.1|86360.1|86310.1|86355.5|86305.5|30
1634261900000|2021-10-15 01:38:20|86358|86308|86361.4|86311.4|86361.6|86311.6|86358|86308|25
1634261910000|2021-10-15 01:38:30|86361.3|86311.3|86359.8|86309.8|86361.3|86311.3|86359.4|86309.4|34
1634261920000|2021-10-15 01:38:40|86359.6|86309.6|86358.3|86308.3|86359.7|86309.7|86358.3|86308.3|22
1634261930000|2021-10-15 01:38:50|86358.6|86308.6|86357.9|86307.9|86358.7|86308.7|86357.9|86307.9|12
1634261940000|2021-10-15 01:39:00|86358|86308|86356.4|86306.4|86358.1|86308.1|86356.4|86306.4|16
1634261950000|2021-10-15 01:39:10|86356.7|86306.7|86357.7|86307.7|86357.7|86307.7|86355.8|86305.8|22
1634261960000|2021-10-15 01:39:20|86357.4|86307.4|86357.2|86307.2|86358.3|86308.3|86357.1|86307.1|14
1634261970000|2021-10-15 01:39:30|86357.3|86307.3|86357.9|86307.9|86358.9|86308.9|86357.1|86307.1|20
1634261980000|2021-10-15 01:39:40|86358.6|86308.6|86358.2|86308.2|86358.6|86308.6|86357.3|86307.3|24
1634261990000|2021-10-15 01:39:50|86358.1|86308.1|86361.3|86311.3|86361.7|86311.7|86358.1|86308.1|32
1634262000000|2021-10-15 01:40:00|86361.1|86311.1|86362.7|86312.7|86362.9|86312.9|86361.1|86311.1|25
1634262010000|2021-10-15 01:40:10|86363.2|86313.2|86361.8|86311.8|86363.8|86313.8|86361.3|86311.3|26
1634262020000|2021-10-15 01:40:20|86361.7|86311.7|86362.6|86312.6|86363|86313|86361.7|86311.7|17
1634262030000|2021-10-15 01:40:30|86362.7|86312.7|86364.8|86314.8|86365.6|86315.6|86362.7|86312.7|23
1634262040000|2021-10-15 01:40:40|86365.3|86315.3|86363.8|86313.8|86365.5|86315.5|86363.7|86313.7|25
1634262050000|2021-10-15 01:40:50|86363.7|86313.7|86362.1|86312.1|86364.7|86314.7|86362.1|86312.1|28
1634262060000|2021-10-15 01:41:00|86362|86312|86364.3|86314.3|86365.4|86315.4|86361.4|86311.4|35
1634262070000|2021-10-15 01:41:10|86364.1|86314.1|86365.3|86315.3|86365.4|86315.4|86363.9|86313.9|27
1634262080000|2021-10-15 01:41:20|86364.5|86314.5|86370.3|86320.3|86370.6|86320.6|86364.2|86314.2|38
1634262090000|2021-10-15 01:41:30|86370.4|86320.4|86370.3|86320.3|86371.5|86321.5|86369.1|86319.1|23
1634262100000|2021-10-15 01:41:40|86371.1|86321.1|86371.1|86321.1|86371.8|86321.8|86369.9|86319.9|25
1634262110000|2021-10-15 01:41:50|86371.2|86321.2|86371.4|86321.4|86372.8|86322.8|86370.1|86320.1|23
1634262120000|2021-10-15 01:42:00|86371.5|86321.5|86371.5|86321.5|86372.2|86322.2|86369.7|86319.7|28
1634262130000|2021-10-15 01:42:10|86371.3|86321.3|86368.4|86318.4|86371.8|86321.8|86368.3|86318.3|26
1634262140000|2021-10-15 01:42:20|86368.2|86318.2|86367.2|86317.2|86368.2|86318.2|86365.9|86315.9|22
1634262150000|2021-10-15 01:42:30|86367.3|86317.3|86364.4|86314.4|86368.2|86318.2|86363.3|86313.3|31
1634262160000|2021-10-15 01:42:40|86365|86315|86364|86314|86365.5|86315.5|86363.5|86313.5|16
1634262170000|2021-10-15 01:42:50|86364.2|86314.2|86363.1|86313.1|86364.5|86314.5|86363.1|86313.1|17
1634262180000|2021-10-15 01:43:00|86363|86313|86364.7|86314.7|86365.3|86315.3|86362.9|86312.9|21
1634262190000|2021-10-15 01:43:10|86364.2|86314.2|86364.1|86314.1|86365.1|86315.1|86363.2|86313.2|16
1634262200000|2021-10-15 01:43:20|86363.2|86313.2|86362.2|86312.2|86365.6|86315.6|86362|86312|33
1634262210000|2021-10-15 01:43:30|86363.5|86313.5|86366.6|86316.6|86366.6|86316.6|86363.5|86313.5|36
1634262220000|2021-10-15 01:43:40|86365.9|86315.9|86363.6|86313.6|86366.4|86316.4|86363.6|86313.6|23
1634262230000|2021-10-15 01:43:50|86363.3|86313.3|86366.3|86316.3|86366.9|86316.9|86363.3|86313.3|20
1634262240000|2021-10-15 01:44:00|86365.8|86315.8|86366.7|86316.7|86367.4|86317.4|86365.5|86315.5|15
1634262250000|2021-10-15 01:44:10|86367|86317|86366.5|86316.5|86367.5|86317.5|86365.5|86315.5|30
1634262260000|2021-10-15 01:44:20|86366.3|86316.3|86367.3|86317.3|86367.3|86317.3|86365.1|86315.1|24
1634262270000|2021-10-15 01:44:30|86366.2|86316.2|86364.3|86314.3|86366.2|86316.2|86363.2|86313.2|30
1634262280000|2021-10-15 01:44:40|86363.5|86313.5|86364|86314|86364|86314|86363.1|86313.1|9
1634262290000|2021-10-15 01:44:50|86364.1|86314.1|86363.6|86313.6|86364.2|86314.2|86363.1|86313.1|12
1634262300000|2021-10-15 01:45:00|86363.7|86313.7|86363|86313|86364.4|86314.4|86362.6|86312.6|24
1634262310000|2021-10-15 01:45:10|86363.2|86313.2|86363.6|86313.6|86363.9|86313.9|86362.7|86312.7|22
1634262320000|2021-10-15 01:45:20|86363.4|86313.4|86364.6|86314.6|86365.4|86315.4|86363.4|86313.4|43
1634262330000|2021-10-15 01:45:30|86364.1|86314.1|86365.6|86315.6|86366.7|86316.7|86364.1|86314.1|58
1634262340000|2021-10-15 01:45:40|86365.2|86315.2|86368.7|86318.7|86368.7|86318.7|86364.2|86314.2|58
1634262350000|2021-10-15 01:45:50|86368.8|86318.8|86369.5|86319.5|86370.1|86320.1|86368.2|86318.2|34
1634262360000|2021-10-15 01:46:00|86369.7|86319.7|86371.1|86321.1|86372.3|86322.3|86369.4|86319.4|36
1634262370000|2021-10-15 01:46:10|86370.6|86320.6|86372.9|86322.9|86372.9|86322.9|86370.6|86320.6|51
1634262380000|2021-10-15 01:46:20|86373.1|86323.1|86376|86326|86377.1|86327.1|86373|86323|55
1634262390000|2021-10-15 01:46:30|86375.5|86325.5|86376.3|86326.3|86377|86327|86374.9|86324.9|49
1634262400000|2021-10-15 01:46:40|86376.5|86326.5|86376.4|86326.4|86377.8|86327.8|86376.4|86326.4|34
1634262410000|2021-10-15 01:46:50|86376.6|86326.6|86378.5|86328.5|86380.4|86330.4|86376.2|86326.2|41
1634262420000|2021-10-15 01:47:00|86378.3|86328.3|86379.3|86329.3|86379.8|86329.8|86378.2|86328.2|43
1634262430000|2021-10-15 01:47:10|86379.1|86329.1|86381.1|86331.1|86384|86334|86379|86329|49
1634262440000|2021-10-15 01:47:20|86380.9|86330.9|86382.1|86332.1|86384.4|86334.4|86380.2|86330.2|66
1634262450000|2021-10-15 01:47:30|86381.7|86331.7|86385|86335|86385.5|86335.5|86381.4|86331.4|60
1634262460000|2021-10-15 01:47:40|86385.1|86335.1|86384.8|86334.8|86385.8|86335.8|86384.7|86334.7|49
1634262470000|2021-10-15 01:47:50|86385.1|86335.1|86386|86336|86387|86337|86384.1|86334.1|55
1634262480000|2021-10-15 01:48:00|86386.2|86336.2|86386|86336|86387.3|86337.3|86385.2|86335.2|52
1634262490000|2021-10-15 01:48:10|86387.2|86337.2|86390.5|86340.5|86391.1|86341.1|86385.6|86335.6|61
1634262500000|2021-10-15 01:48:20|86390.6|86340.6|86391.4|86341.4|86392.1|86342.1|86390.6|86340.6|42
1634262510000|2021-10-15 01:48:30|86391.8|86341.8|86392.1|86342.1|86392.5|86342.5|86390.8|86340.8|43
1634262520000|2021-10-15 01:48:40|86392|86342|86394.4|86344.4|86395.1|86345.1|86391.6|86341.6|50
1634262530000|2021-10-15 01:48:50|86394.9|86344.9|86400|86350|86400|86350|86394.4|86344.4|64
1634262540000|2021-10-15 01:49:00|86399.8|86349.8|86399.4|86349.4|86402.2|86352.2|86398.6|86348.6|55
1634262550000|2021-10-15 01:49:10|86399.1|86349.1|86399.6|86349.6|86400.1|86350.1|86398.5|86348.5|47
1634262560000|2021-10-15 01:49:20|86399.5|86349.5|86400.1|86350.1|86400.3|86350.3|86398.6|86348.6|30
1634262570000|2021-10-15 01:49:30|86399.4|86349.4|86399.7|86349.7|86399.9|86349.9|86399.1|86349.1|16
1634262580000|2021-10-15 01:49:40|86400.2|86350.2|86400.3|86350.3|86401.3|86351.3|86399.7|86349.7|33
1634262590000|2021-10-15 01:49:50|86400.2|86350.2|86402.9|86352.9|86403.5|86353.5|86400|86350|40
1634262600000|2021-10-15 01:50:00|86403.1|86353.1|86403.2|86353.2|86405.7|86355.7|86403|86353|37
1634262610000|2021-10-15 01:50:10|86403.6|86353.6|86403.1|86353.1|86404.3|86354.3|86403.1|86353.1|25
1634262620000|2021-10-15 01:50:20|86402.9|86352.9|86403.9|86353.9|86405.1|86355.1|86402.9|86352.9|15
1634262630000|2021-10-15 01:50:30|86403.6|86353.6|86404|86354|86405|86355|86403.6|86353.6|17
1634262640000|2021-10-15 01:50:40|86404.6|86354.6|86404.2|86354.2|86406.6|86356.6|86403.8|86353.8|27
1634262650000|2021-10-15 01:50:50|86403.9|86353.9|86406.4|86356.4|86408.6|86358.6|86403.9|86353.9|52
1634262660000|2021-10-15 01:51:00|86406.2|86356.2|86407|86357|86407.1|86357.1|86406.2|86356.2|29
1634262670000|2021-10-15 01:51:10|86406.9|86356.9|86408.4|86358.4|86408.9|86358.9|86406.9|86356.9|37
1634262680000|2021-10-15 01:51:20|86408.5|86358.5|86407.7|86357.7|86408.6|86358.6|86407.7|86357.7|21
1634262690000|2021-10-15 01:51:30|86408.3|86358.3|86405.3|86355.3|86408.4|86358.4|86405.2|86355.2|51
1634262700000|2021-10-15 01:51:40|86403.8|86353.8|86402.1|86352.1|86403.8|86353.8|86401.3|86351.3|41
1634262710000|2021-10-15 01:51:50|86400.9|86350.9|86398.8|86348.8|86401.7|86351.7|86396.9|86346.9|38
1634262720000|2021-10-15 01:52:00|86398.4|86348.4|86393.6|86343.6|86398.4|86348.4|86392.8|86342.8|41
1634262730000|2021-10-15 01:52:10|86393.7|86343.7|86386.4|86336.4|86393.7|86343.7|86386.2|86336.2|46
1634262740000|2021-10-15 01:52:20|86386.2|86336.2|86386.1|86336.1|86387.6|86337.6|86385.3|86335.3|35
1634262750000|2021-10-15 01:52:30|86385.5|86335.5|86377.7|86327.7|86386.3|86336.3|86376.1|86326.1|52
1634262760000|2021-10-15 01:52:40|86377.6|86327.6|86377.9|86327.9|86379.2|86329.2|86377.3|86327.3|38
1634262770000|2021-10-15 01:52:50|86377.7|86327.7|86374.9|86324.9|86378|86328|86374.9|86324.9|44
1634262780000|2021-10-15 01:53:00|86374.6|86324.6|86374|86324|86374.8|86324.8|86372.9|86322.9|51
1634262790000|2021-10-15 01:53:10|86374.2|86324.2|86375.3|86325.3|86375.4|86325.4|86372.7|86322.7|37
1634262800000|2021-10-15 01:53:20|86374.8|86324.8|86372.5|86322.5|86374.9|86324.9|86372.5|86322.5|55
1634262810000|2021-10-15 01:53:30|86371.9|86321.9|86372.3|86322.3|86373|86323|86371.9|86321.9|38
1634262820000|2021-10-15 01:53:40|86372.5|86322.5|86374.8|86324.8|86376.8|86326.8|86372.3|86322.3|61
1634262830000|2021-10-15 01:53:50|86374.9|86324.9|86374.7|86324.7|86375.2|86325.2|86374.2|86324.2|60
1634262840000|2021-10-15 01:54:00|86374.9|86324.9|86378.7|86328.7|86379.7|86329.7|86374.4|86324.4|59
1634262850000|2021-10-15 01:54:10|86378.9|86328.9|86380.7|86330.7|86381.1|86331.1|86378|86328|39
1634262860000|2021-10-15 01:54:20|86381.1|86331.1|86379.6|86329.6|86381.1|86331.1|86378.6|86328.6|49
1634262870000|2021-10-15 01:54:30|86380|86330|86380.2|86330.2|86380.4|86330.4|86379.1|86329.1|54
1634262880000|2021-10-15 01:54:40|86380.4|86330.4|86375.7|86325.7|86380.4|86330.4|86375.3|86325.3|47
1634262890000|2021-10-15 01:54:50|86375.5|86325.5|86376.7|86326.7|86377.6|86327.6|86373.3|86323.3|57
1634262900000|2021-10-15 01:55:00|86375.6|86325.6|86376.1|86326.1|86378.3|86328.3|86375.2|86325.2|42
1634262910000|2021-10-15 01:55:10|86376.4|86326.4|86374.2|86324.2|86376.7|86326.7|86372.8|86322.8|46
1634262920000|2021-10-15 01:55:20|86373.9|86323.9|86373.1|86323.1|86373.9|86323.9|86372.2|86322.2|56
1634262930000|2021-10-15 01:55:30|86372.9|86322.9|86373.5|86323.5|86374.1|86324.1|86372.6|86322.6|58
1634262940000|2021-10-15 01:55:40|86373.2|86323.2|86373.5|86323.5|86374.4|86324.4|86373|86323|48
1634262950000|2021-10-15 01:55:50|86373.6|86323.6|86364.9|86314.9|86375.2|86325.2|86364.2|86314.2|68
1634262960000|2021-10-15 01:56:00|86365.4|86315.4|86362.5|86312.5|86365.4|86315.4|86361.8|86311.8|54
1634262970000|2021-10-15 01:56:10|86362.7|86312.7|86361.4|86311.4|86362.7|86312.7|86360|86310|46
1634262980000|2021-10-15 01:56:20|86361.2|86311.2|86360.3|86310.3|86361.6|86311.6|86360.3|86310.3|27
1634262990000|2021-10-15 01:56:30|86360.8|86310.8|86363.3|86313.3|86363.3|86313.3|86360.4|86310.4|30
1634263000000|2021-10-15 01:56:40|86363.2|86313.2|86363|86313|86365.5|86315.5|86361.8|86311.8|48
1634263010000|2021-10-15 01:56:50|86362.5|86312.5|86365.9|86315.9|86366.4|86316.4|86362.5|86312.5|59
1634263020000|2021-10-15 01:57:00|86366|86316|86369.3|86319.3|86371.4|86321.4|86365.3|86315.3|49
1634263030000|2021-10-15 01:57:10|86369.5|86319.5|86375.7|86325.7|86378.3|86328.3|86369.5|86319.5|51
1634263040000|2021-10-15 01:57:20|86375.5|86325.5|86376.3|86326.3|86376.5|86326.5|86375.4|86325.4|30
1634263050000|2021-10-15 01:57:30|86376.2|86326.2|86379|86329|86379.3|86329.3|86375.9|86325.9|26
1634263060000|2021-10-15 01:57:40|86379.4|86329.4|86379|86329|86379.4|86329.4|86377.8|86327.8|22
1634263070000|2021-10-15 01:57:50|86379.1|86329.1|86382.9|86332.9|86383.3|86333.3|86377.9|86327.9|38
1634263080000|2021-10-15 01:58:00|86382.5|86332.5|86387.2|86337.2|86388.2|86338.2|86382.5|86332.5|57
1634263090000|2021-10-15 01:58:10|86386.4|86336.4|86387|86337|86387.4|86337.4|86386.1|86336.1|28
1634263100000|2021-10-15 01:58:20|86386.7|86336.7|86383.1|86333.1|86386.7|86336.7|86382.9|86332.9|37
1634263110000|2021-10-15 01:58:30|86383.3|86333.3|86385.7|86335.7|86385.8|86335.8|86382.6|86332.6|34
1634263120000|2021-10-15 01:58:40|86386.9|86336.9|86383.7|86333.7|86386.9|86336.9|86382.5|86332.5|32
1634263130000|2021-10-15 01:58:50|86384.4|86334.4|86371.6|86321.6|86384.4|86334.4|86371.6|86321.6|43
1634263140000|2021-10-15 01:59:00|86372|86322|86371.3|86321.3|86374.6|86324.6|86370.9|86320.9|29
1634263150000|2021-10-15 01:59:10|86371.4|86321.4|86373.6|86323.6|86375.3|86325.3|86371|86321|42
1634263160000|2021-10-15 01:59:20|86373.3|86323.3|86373.5|86323.5|86374.3|86324.3|86373.1|86323.1|35
1634263170000|2021-10-15 01:59:30|86373.6|86323.6|86372.3|86322.3|86373.8|86323.8|86371.8|86321.8|40
1634263180000|2021-10-15 01:59:40|86372.6|86322.6|86378.1|86328.1|86378.2|86328.2|86372.6|86322.6|44
1634263190000|2021-10-15 01:59:50|86378.2|86328.2|86381.1|86331.1|86381.3|86331.3|86377.3|86327.3|47
1634263200000|2021-10-15 02:00:00|86381.5|86331.5|86380.9|86330.9|86382.1|86332.1|86379.2|86329.2|40
1634263210000|2021-10-15 02:00:10|86380.6|86330.6|86381|86331|86382.5|86332.5|86380.6|86330.6|20
1634263220000|2021-10-15 02:00:20|86380.8|86330.8|86378.7|86328.7|86381.7|86331.7|86378.7|86328.7|46
1634263230000|2021-10-15 02:00:30|86379.4|86329.4|86378.1|86328.1|86379.9|86329.9|86378|86328|40
1634263240000|2021-10-15 02:00:40|86378|86328|86377.1|86327.1|86379.1|86329.1|86377|86327|30
1634263250000|2021-10-15 02:00:50|86376.8|86326.8|86378|86328|86379.1|86329.1|86375.5|86325.5|43
1634263260000|2021-10-15 02:01:00|86377.6|86327.6|86379.1|86329.1|86379.7|86329.7|86377.6|86327.6|28
1634263270000|2021-10-15 02:01:10|86378.9|86328.9|86378.7|86328.7|86380|86330|86378.5|86328.5|26
1634263280000|2021-10-15 02:01:20|86378.9|86328.9|86379.2|86329.2|86379.7|86329.7|86378|86328|29
1634263290000|2021-10-15 02:01:30|86379.3|86329.3|86382.3|86332.3|86382.5|86332.5|86379.1|86329.1|31
1634263300000|2021-10-15 02:01:40|86382.5|86332.5|86383.6|86333.6|86383.7|86333.7|86381.7|86331.7|19
1634263310000|2021-10-15 02:01:50|86383.8|86333.8|86387.2|86337.2|86387.7|86337.7|86383.5|86333.5|35
1634263320000|2021-10-15 02:02:00|86386.8|86336.8|86388.9|86338.9|86390|86340|86386.6|86336.6|26
1634263330000|2021-10-15 02:02:10|86389.5|86339.5|86392.9|86342.9|86393.1|86343.1|86389.5|86339.5|30
1634263340000|2021-10-15 02:02:20|86392.1|86342.1|86395.4|86345.4|86396.4|86346.4|86392.1|86342.1|34
1634263350000|2021-10-15 02:02:30|86395.5|86345.5|86397.5|86347.5|86397.5|86347.5|86395.1|86345.1|31
1634263360000|2021-10-15 02:02:40|86397.4|86347.4|86400.4|86350.4|86402|86352|86397.4|86347.4|44
1634263370000|2021-10-15 02:02:50|86403.1|86353.1|86397.4|86347.4|86403.1|86353.1|86397.2|86347.2|37
1634263380000|2021-10-15 02:03:00|86397.3|86347.3|86403.7|86353.7|86403.7|86353.7|86397.3|86347.3|38
1634263390000|2021-10-15 02:03:10|86403.4|86353.4|86403|86353|86403.5|86353.5|86402.3|86352.3|24
1634263400000|2021-10-15 02:03:20|86402.9|86352.9|86403.7|86353.7|86403.9|86353.9|86402.9|86352.9|35
1634263410000|2021-10-15 02:03:30|86403.8|86353.8|86405.1|86355.1|86406.8|86356.8|86403.4|86353.4|33
1634263420000|2021-10-15 02:03:40|86405|86355|86408.6|86358.6|86409.3|86359.3|86404.5|86354.5|27
1634263430000|2021-10-15 02:03:50|86409.2|86359.2|86404.5|86354.5|86409.3|86359.3|86404.3|86354.3|45
1634263440000|2021-10-15 02:04:00|86404.8|86354.8|86406.3|86356.3|86406.7|86356.7|86402.9|86352.9|36
1634263450000|2021-10-15 02:04:10|86405.9|86355.9|86406.1|86356.1|86408.6|86358.6|86405.9|86355.9|29
1634263460000|2021-10-15 02:04:20|86406.2|86356.2|86404.3|86354.3|86406.8|86356.8|86404.2|86354.2|32
1634263470000|2021-10-15 02:04:30|86404.4|86354.4|86403.6|86353.6|86405.1|86355.1|86403.5|86353.5|29
1634263480000|2021-10-15 02:04:40|86403.7|86353.7|86404.6|86354.6|86405.4|86355.4|86402|86352|31
1634263490000|2021-10-15 02:04:50|86404.4|86354.4|86403.5|86353.5|86405.6|86355.6|86402.9|86352.9|27
1634263500000|2021-10-15 02:05:00|86404.1|86354.1|86405.6|86355.6|86405.9|86355.9|86403|86353|31
1634263510000|2021-10-15 02:05:10|86405.8|86355.8|86404.4|86354.4|86405.8|86355.8|86403.8|86353.8|24
1634263520000|2021-10-15 02:05:20|86404.5|86354.5|86402.7|86352.7|86404.9|86354.9|86401.9|86351.9|35
1634263530000|2021-10-15 02:05:30|86402.6|86352.6|86400.1|86350.1|86402.6|86352.6|86400.1|86350.1|28
1634263540000|2021-10-15 02:05:40|86400|86350|86402.8|86352.8|86403.8|86353.8|86399.7|86349.7|23
1634263550000|2021-10-15 02:05:50|86402.9|86352.9|86399.6|86349.6|86404.5|86354.5|86399.6|86349.6|48
1634263560000|2021-10-15 02:06:00|86400.1|86350.1|86399.8|86349.8|86400.2|86350.2|86399.1|86349.1|23
1634263570000|2021-10-15 02:06:10|86399.4|86349.4|86399.6|86349.6|86400.9|86350.9|86399.1|86349.1|24
1634263580000|2021-10-15 02:06:20|86399.9|86349.9|86399.3|86349.3|86399.9|86349.9|86398.6|86348.6|21
1634263590000|2021-10-15 02:06:30|86399.7|86349.7|86400.5|86350.5|86401.5|86351.5|86398.9|86348.9|36
1634263600000|2021-10-15 02:06:40|86400.3|86350.3|86399.4|86349.4|86400.7|86350.7|86398.5|86348.5|30
1634263610000|2021-10-15 02:06:50|86399.5|86349.5|86398|86348|86400.1|86350.1|86397.6|86347.6|33
1634263620000|2021-10-15 02:07:00|86398.1|86348.1|86398.1|86348.1|86398.7|86348.7|86397.3|86347.3|22
1634263630000|2021-10-15 02:07:10|86398|86348|86398.2|86348.2|86398.8|86348.8|86397.6|86347.6|14
1634263640000|2021-10-15 02:07:20|86398|86348|86397.8|86347.8|86398.4|86348.4|86396.5|86346.5|30
1634263650000|2021-10-15 02:07:30|86397.6|86347.6|86398|86348|86398.2|86348.2|86397.3|86347.3|19
1634263660000|2021-10-15 02:07:40|86397.6|86347.6|86398.8|86348.8|86399.3|86349.3|86397.5|86347.5|26
1634263670000|2021-10-15 02:07:50|86399.4|86349.4|86399.9|86349.9|86400.8|86350.8|86397.9|86347.9|38
1634263680000|2021-10-15 02:08:00|86399.7|86349.7|86398.3|86348.3|86400.3|86350.3|86398.1|86348.1|39
1634263690000|2021-10-15 02:08:10|86398.4|86348.4|86397.5|86347.5|86398.5|86348.5|86396.1|86346.1|41
1634263700000|2021-10-15 02:08:20|86397.8|86347.8|86400.1|86350.1|86400.6|86350.6|86397.1|86347.1|43
1634263710000|2021-10-15 02:08:30|86400|86350|86400.7|86350.7|86400.9|86350.9|86399.6|86349.6|31
1634263720000|2021-10-15 02:08:40|86400.5|86350.5|86402.5|86352.5|86402.9|86352.9|86400.2|86350.2|29
1634263730000|2021-10-15 02:08:50|86402.4|86352.4|86399.2|86349.2|86403.5|86353.5|86399.2|86349.2|33
1634263740000|2021-10-15 02:09:00|86399.3|86349.3|86397.6|86347.6|86399.4|86349.4|86397.3|86347.3|33
1634263750000|2021-10-15 02:09:10|86397.7|86347.7|86398.7|86348.7|86399.1|86349.1|86396.5|86346.5|37
1634263760000|2021-10-15 02:09:20|86398.8|86348.8|86394.4|86344.4|86398.8|86348.8|86393.6|86343.6|51
1634263770000|2021-10-15 02:09:30|86394.8|86344.8|86394.9|86344.9|86395.1|86345.1|86391.6|86341.6|23
1634263780000|2021-10-15 02:09:40|86394.7|86344.7|86394.9|86344.9|86397.4|86347.4|86393.4|86343.4|25
1634263790000|2021-10-15 02:09:50|86395|86345|86394.9|86344.9|86395|86345|86394.4|86344.4|17
1634263800000|2021-10-15 02:10:00|86394.8|86344.8|86384.8|86334.8|86394.9|86344.9|86383.1|86333.1|67
1634263810000|2021-10-15 02:10:10|86384.2|86334.2|86383.2|86333.2|86386.1|86336.1|86382.9|86332.9|61
1634263820000|2021-10-15 02:10:20|86383.3|86333.3|86383.2|86333.2|86383.9|86333.9|86382.7|86332.7|37
1634263830000|2021-10-15 02:10:30|86382.9|86332.9|86383.4|86333.4|86383.9|86333.9|86382.1|86332.1|38
1634263840000|2021-10-15 02:10:40|86382.4|86332.4|86380.6|86330.6|86383.4|86333.4|86380.5|86330.5|54
1634263850000|2021-10-15 02:10:50|86380.8|86330.8|86378.2|86328.2|86380.8|86330.8|86378.2|86328.2|29
1634263860000|2021-10-15 02:11:00|86377.7|86327.7|86376.8|86326.8|86378.7|86328.7|86375.9|86325.9|26
1634263870000|2021-10-15 02:11:10|86376.7|86326.7|86373.4|86323.4|86377.8|86327.8|86372.8|86322.8|62
1634263880000|2021-10-15 02:11:20|86373|86323|86373.1|86323.1|86374.5|86324.5|86372.6|86322.6|44
1634263890000|2021-10-15 02:11:30|86372.8|86322.8|86372.4|86322.4|86373.4|86323.4|86372.4|86322.4|42
1634263900000|2021-10-15 02:11:40|86373.6|86323.6|86367.3|86317.3|86373.6|86323.6|86367.3|86317.3|51
1634263910000|2021-10-15 02:11:50|86367.5|86317.5|86366.9|86316.9|86368.6|86318.6|86366.9|86316.9|69
1634263920000|2021-10-15 02:12:00|86366.8|86316.8|86372.4|86322.4|86372.6|86322.6|86365.8|86315.8|62
1634263930000|2021-10-15 02:12:10|86371.7|86321.7|86374.2|86324.2|86376.2|86326.2|86370|86320|45
1634263940000|2021-10-15 02:12:20|86374.5|86324.5|86375.5|86325.5|86375.5|86325.5|86373.4|86323.4|33
1634263950000|2021-10-15 02:12:30|86375.7|86325.7|86377.7|86327.7|86379.1|86329.1|86375.7|86325.7|49
1634263960000|2021-10-15 02:12:40|86377.6|86327.6|86378.3|86328.3|86378.8|86328.8|86377.1|86327.1|39
1634263970000|2021-10-15 02:12:50|86378.1|86328.1|86380.1|86330.1|86380.4|86330.4|86376.8|86326.8|53
1634263980000|2021-10-15 02:13:00|86379.9|86329.9|86377.9|86327.9|86379.9|86329.9|86375.9|86325.9|46
1634263990000|2021-10-15 02:13:10|86377.8|86327.8|86387.5|86337.5|86387.5|86337.5|86377.4|86327.4|59
1634264000000|2021-10-15 02:13:20|86387.6|86337.6|86390.1|86340.1|86390.7|86340.7|86386.7|86336.7|38
1634264010000|2021-10-15 02:13:30|86390.4|86340.4|86390.2|86340.2|86390.7|86340.7|86390.1|86340.1|20
1634264020000|2021-10-15 02:13:40|86390.1|86340.1|86394.3|86344.3|86396|86346|86390.1|86340.1|47
1634264030000|2021-10-15 02:13:50|86395.1|86345.1|86394.1|86344.1|86395.1|86345.1|86393.3|86343.3|20
1634264040000|2021-10-15 02:14:00|86393.8|86343.8|86394.7|86344.7|86395.8|86345.8|86393.4|86343.4|44
1634264050000|2021-10-15 02:14:10|86395|86345|86394.1|86344.1|86395|86345|86393.9|86343.9|24
1634264060000|2021-10-15 02:14:20|86394.2|86344.2|86394.5|86344.5|86395|86345|86393.5|86343.5|27
1634264070000|2021-10-15 02:14:30|86394.4|86344.4|86394.6|86344.6|86394.8|86344.8|86392.7|86342.7|25
1634264080000|2021-10-15 02:14:40|86394.2|86344.2|86394.6|86344.6|86394.6|86344.6|86392.9|86342.9|19
1634264090000|2021-10-15 02:14:50|86392.5|86342.5|86395.3|86345.3|86395.8|86345.8|86392.4|86342.4|30
1634264100000|2021-10-15 02:15:00|86395.7|86345.7|86393.7|86343.7|86395.7|86345.7|86393.1|86343.1|27
1634264110000|2021-10-15 02:15:10|86392.3|86342.3|86390.7|86340.7|86395.5|86345.5|86390.4|86340.4|48
1634264120000|2021-10-15 02:15:20|86390.5|86340.5|86386.7|86336.7|86390.8|86340.8|86386.3|86336.3|43
1634264130000|2021-10-15 02:15:30|86386.5|86336.5|86384.8|86334.8|86386.6|86336.6|86384.3|86334.3|34
1634264140000|2021-10-15 02:15:40|86385.2|86335.2|86385.9|86335.9|86386.8|86336.8|86384.7|86334.7|22
1634264150000|2021-10-15 02:15:50|86385.7|86335.7|86385.1|86335.1|86385.9|86335.9|86385.1|86335.1|20
1634264160000|2021-10-15 02:16:00|86384.2|86334.2|86382.5|86332.5|86386.3|86336.3|86382.2|86332.2|49
1634264170000|2021-10-15 02:16:10|86382.6|86332.6|86382.5|86332.5|86382.9|86332.9|86381.8|86331.8|56
1634264180000|2021-10-15 02:16:20|86382.3|86332.3|86381.8|86331.8|86383.1|86333.1|86381.7|86331.7|24
1634264190000|2021-10-15 02:16:30|86381.7|86331.7|86381|86331|86381.8|86331.8|86380.2|86330.2|30
1634264200000|2021-10-15 02:16:40|86380.9|86330.9|86376.6|86326.6|86380.9|86330.9|86375.7|86325.7|46
1634264210000|2021-10-15 02:16:50|86376.7|86326.7|86375.2|86325.2|86376.7|86326.7|86374.2|86324.2|44
1634264220000|2021-10-15 02:17:00|86375|86325|86376.6|86326.6|86376.8|86326.8|86373.6|86323.6|45
1634264230000|2021-10-15 02:17:10|86376.4|86326.4|86374|86324|86376.9|86326.9|86374|86324|43
1634264240000|2021-10-15 02:17:20|86374.3|86324.3|86372.9|86322.9|86375|86325|86372.9|86322.9|25
1634264250000|2021-10-15 02:17:30|86372.5|86322.5|86376.4|86326.4|86378.2|86328.2|86372.5|86322.5|38
1634264260000|2021-10-15 02:17:40|86376|86326|86372.7|86322.7|86377.6|86327.6|86372.7|86322.7|56
1634264270000|2021-10-15 02:17:50|86373.1|86323.1|86373.5|86323.5|86377.9|86327.9|86373.1|86323.1|53
1634264280000|2021-10-15 02:18:00|86373.2|86323.2|86374.3|86324.3|86374.6|86324.6|86372.9|86322.9|50
1634264290000|2021-10-15 02:18:10|86374.1|86324.1|86375.4|86325.4|86376|86326|86373.9|86323.9|29
1634264300000|2021-10-15 02:18:20|86375.5|86325.5|86374.6|86324.6|86377.5|86327.5|86374.1|86324.1|53
1634264310000|2021-10-15 02:18:30|86374|86324|86360.9|86310.9|86374.5|86324.5|86360.4|86310.4|70
1634264320000|2021-10-15 02:18:40|86361.2|86311.2|86359.5|86309.5|86361.5|86311.5|86358.9|86308.9|57
1634264330000|2021-10-15 02:18:50|86359|86309|86358.9|86308.9|86360.2|86310.2|86358.4|86308.4|43
1634264340000|2021-10-15 02:19:00|86359|86309|86348.5|86298.5|86359.4|86309.4|86348.5|86298.5|57
1634264350000|2021-10-15 02:19:10|86348.6|86298.6|86348.2|86298.2|86348.9|86298.9|86346.6|86296.6|44
1634264360000|2021-10-15 02:19:20|86348.5|86298.5|86348.4|86298.4|86351.6|86301.6|86348.1|86298.1|37
1634264370000|2021-10-15 02:19:30|86348.6|86298.6|86347.7|86297.7|86349.6|86299.6|86347.5|86297.5|52
1634264380000|2021-10-15 02:19:40|86347.8|86297.8|86345.6|86295.6|86348|86298|86345.5|86295.5|52
1634264390000|2021-10-15 02:19:50|86345.8|86295.8|86347.3|86297.3|86347.4|86297.4|86345.5|86295.5|37
1634264400000|2021-10-15 02:20:00|86347.4|86297.4|86346.3|86296.3|86347.4|86297.4|86346.3|86296.3|35
1634264410000|2021-10-15 02:20:10|86346.4|86296.4|86347.2|86297.2|86348.2|86298.2|86346.4|86296.4|47
1634264420000|2021-10-15 02:20:20|86347.5|86297.5|86345.8|86295.8|86347.6|86297.6|86345.2|86295.2|73
1634264430000|2021-10-15 02:20:30|86345.7|86295.7|86349.5|86299.5|86352.6|86302.6|86345.1|86295.1|63
1634264440000|2021-10-15 02:20:40|86348.9|86298.9|86349.2|86299.2|86350.5|86300.5|86348.5|86298.5|44
1634264450000|2021-10-15 02:20:50|86348.9|86298.9|86348.1|86298.1|86349.1|86299.1|86347.8|86297.8|45
1634264460000|2021-10-15 02:21:00|86348.3|86298.3|86347.2|86297.2|86349.9|86299.9|86347.2|86297.2|50
1634264470000|2021-10-15 02:21:10|86347.3|86297.3|86342.2|86292.2|86347.8|86297.8|86338.4|86288.4|61
1634264480000|2021-10-15 02:21:20|86341|86291|86342.4|86292.4|86344.7|86294.7|86340.6|86290.6|63
1634264490000|2021-10-15 02:21:30|86342|86292|86339.5|86289.5|86343.2|86293.2|86339.1|86289.1|58
1634264500000|2021-10-15 02:21:40|86339.2|86289.2|86341.4|86291.4|86341.6|86291.6|86339.2|86289.2|56
1634264510000|2021-10-15 02:21:50|86341.1|86291.1|86342.9|86292.9|86343.4|86293.4|86340.3|86290.3|51
1634264520000|2021-10-15 02:22:00|86342.4|86292.4|86338.1|86288.1|86342.6|86292.6|86337.9|86287.9|49
1634264530000|2021-10-15 02:22:10|86337.9|86287.9|86336.9|86286.9|86338.2|86288.2|86335.2|86285.2|44
1634264540000|2021-10-15 02:22:20|86336.8|86286.8|86340.5|86290.5|86341.4|86291.4|86336.3|86286.3|59
1634264550000|2021-10-15 02:22:30|86340.8|86290.8|86339.5|86289.5|86342.5|86292.5|86338.8|86288.8|51
1634264560000|2021-10-15 02:22:40|86339|86289|86335.9|86285.9|86347.3|86297.3|86335.3|86285.3|53
1634264570000|2021-10-15 02:22:50|86335.5|86285.5|86330.4|86280.4|86335.6|86285.6|86327.6|86277.6|58
1634264580000|2021-10-15 02:23:00|86330.6|86280.6|86331.9|86281.9|86332.7|86282.7|86329.9|86279.9|44
1634264590000|2021-10-15 02:23:10|86331.7|86281.7|86330.5|86280.5|86331.8|86281.8|86329.8|86279.8|27
1634264600000|2021-10-15 02:23:20|86330.9|86280.9|86330.9|86280.9|86331.7|86281.7|86329.3|86279.3|27
1634264610000|2021-10-15 02:23:30|86331.5|86281.5|86330.5|86280.5|86331.5|86281.5|86330.5|86280.5|17
1634264620000|2021-10-15 02:23:40|86330.6|86280.6|86330.6|86280.6|86330.8|86280.8|86329.9|86279.9|24
1634264630000|2021-10-15 02:23:50|86330.4|86280.4|86332|86282|86333.6|86283.6|86329.6|86279.6|48
1634264640000|2021-10-15 02:24:00|86332.3|86282.3|86336.3|86286.3|86337.5|86287.5|86331.7|86281.7|38
1634264650000|2021-10-15 02:24:10|86336.1|86286.1|86341.9|86291.9|86342.1|86292.1|86335.7|86285.7|61
1634264660000|2021-10-15 02:24:20|86341.4|86291.4|86353.5|86303.5|86354.3|86304.3|86341.4|86291.4|45
1634264670000|2021-10-15 02:24:30|86354|86304|86351.7|86301.7|86354|86304|86350.9|86300.9|48
1634264680000|2021-10-15 02:24:40|86351.8|86301.8|86350.9|86300.9|86352.2|86302.2|86348.9|86298.9|44
1634264690000|2021-10-15 02:24:50|86351.1|86301.1|86350|86300|86351.9|86301.9|86349.5|86299.5|43
1634264700000|2021-10-15 02:25:00|86349.2|86299.2|86347.6|86297.6|86349.2|86299.2|86346.8|86296.8|42
1634264710000|2021-10-15 02:25:10|86347.9|86297.9|86353.2|86303.2|86353.8|86303.8|86347.9|86297.9|43
1634264720000|2021-10-15 02:25:20|86353.4|86303.4|86350.6|86300.6|86353.7|86303.7|86350.5|86300.5|32
1634264730000|2021-10-15 02:25:30|86350.9|86300.9|86355|86305|86355.4|86305.4|86350.8|86300.8|35
1634264740000|2021-10-15 02:25:40|86355.1|86305.1|86354|86304|86355.1|86305.1|86353.3|86303.3|26
1634264750000|2021-10-15 02:25:50|86354.1|86304.1|86354.6|86304.6|86355.2|86305.2|86353.4|86303.4|22
1634264760000|2021-10-15 02:26:00|86354.8|86304.8|86355|86305|86355|86305|86353.7|86303.7|18
1634264770000|2021-10-15 02:26:10|86355.5|86305.5|86355.9|86305.9|86356.2|86306.2|86355.5|86305.5|18
1634264780000|2021-10-15 02:26:20|86356|86306|86355.9|86305.9|86356.6|86306.6|86355.6|86305.6|19
1634264790000|2021-10-15 02:26:30|86356|86306|86355.1|86305.1|86356|86306|86354.6|86304.6|13
1634264800000|2021-10-15 02:26:40|86355.3|86305.3|86354.5|86304.5|86356.7|86306.7|86354.3|86304.3|28
1634264810000|2021-10-15 02:26:50|86354.4|86304.4|86355.1|86305.1|86355.2|86305.2|86353.5|86303.5|14
1634264820000|2021-10-15 02:27:00|86355.2|86305.2|86356|86306|86356.5|86306.5|86354.2|86304.2|34
1634264830000|2021-10-15 02:27:10|86356.3|86306.3|86356.1|86306.1|86356.4|86306.4|86355.8|86305.8|9
1634264840000|2021-10-15 02:27:20|86355.8|86305.8|86351.1|86301.1|86356.6|86306.6|86351|86301|27
1634264850000|2021-10-15 02:27:30|86351|86301|86349.5|86299.5|86351|86301|86347.6|86297.6|36
1634264860000|2021-10-15 02:27:40|86349.6|86299.6|86350.9|86300.9|86350.9|86300.9|86349.4|86299.4|17
1634264870000|2021-10-15 02:27:50|86350.7|86300.7|86349.2|86299.2|86351.4|86301.4|86349.2|86299.2|23
1634264880000|2021-10-15 02:28:00|86349.4|86299.4|86344.8|86294.8|86349.7|86299.7|86343.5|86293.5|41
1634264890000|2021-10-15 02:28:10|86344.6|86294.6|86338.7|86288.7|86346.5|86296.5|86338.6|86288.6|51
1634264900000|2021-10-15 02:28:20|86338.4|86288.4|86324.4|86274.4|86338.4|86288.4|86324.4|86274.4|62
1634264910000|2021-10-15 02:28:30|86324.1|86274.1|86323.7|86273.7|86324.1|86274.1|86320.1|86270.1|58
1634264920000|2021-10-15 02:28:40|86323.8|86273.8|86329.1|86279.1|86329.2|86279.2|86323.1|86273.1|33
1634264930000|2021-10-15 02:28:50|86328.8|86278.8|86328.3|86278.3|86329.9|86279.9|86328.2|86278.2|35
1634264940000|2021-10-15 02:29:00|86329|86279|86338.5|86288.5|86338.5|86288.5|86329|86279|52
1634264950000|2021-10-15 02:29:10|86338.4|86288.4|86336.3|86286.3|86338.8|86288.8|86336.3|86286.3|45
1634264960000|2021-10-15 02:29:20|86336.4|86286.4|86336.4|86286.4|86336.8|86286.8|86336|86286|22
1634264970000|2021-10-15 02:29:30|86336.3|86286.3|86334.4|86284.4|86336.3|86286.3|86332.5|86282.5|40
1634264980000|2021-10-15 02:29:40|86334.5|86284.5|86334.7|86284.7|86335.8|86285.8|86334.4|86284.4|37
1634264990000|2021-10-15 02:29:50|86334.6|86284.6|86344.7|86294.7|86345.2|86295.2|86334.6|86284.6|57
1634265000000|2021-10-15 02:30:00|86344.6|86294.6|86346.7|86296.7|86346.7|86296.7|86344.3|86294.3|39
1634265010000|2021-10-15 02:30:10|86347|86297|86347.8|86297.8|86348.4|86298.4|86345.9|86295.9|40
1634265020000|2021-10-15 02:30:20|86347.7|86297.7|86346.2|86296.2|86347.7|86297.7|86345.9|86295.9|54
1634265030000|2021-10-15 02:30:30|86346|86296|86348.5|86298.5|86348.5|86298.5|86345.1|86295.1|42
1634265040000|2021-10-15 02:30:40|86348.7|86298.7|86346.8|86296.8|86349.8|86299.8|86345.1|86295.1|51
1634265050000|2021-10-15 02:30:50|86346.4|86296.4|86344.4|86294.4|86346.5|86296.5|86343.8|86293.8|32
1634265060000|2021-10-15 02:31:00|86344.3|86294.3|86345.7|86295.7|86346.4|86296.4|86343.9|86293.9|39
1634265070000|2021-10-15 02:31:10|86345.6|86295.6|86344.4|86294.4|86346.3|86296.3|86343.6|86293.6|27
1634265080000|2021-10-15 02:31:20|86344.1|86294.1|86341.1|86291.1|86345|86295|86339.9|86289.9|36
1634265090000|2021-10-15 02:31:30|86340.1|86290.1|86337.1|86287.1|86341.8|86291.8|86334.8|86284.8|57
1634265100000|2021-10-15 02:31:40|86336.8|86286.8|86336.5|86286.5|86337.8|86287.8|86336.1|86286.1|27
1634265110000|2021-10-15 02:31:50|86336.6|86286.6|86338.1|86288.1|86339.4|86289.4|86336.4|86286.4|30
1634265120000|2021-10-15 02:32:00|86338.2|86288.2|86337.5|86287.5|86338.9|86288.9|86337.2|86287.2|27
1634265130000|2021-10-15 02:32:10|86337.3|86287.3|86337.8|86287.8|86338.2|86288.2|86337|86287|26
1634265140000|2021-10-15 02:32:20|86337.3|86287.3|86335.3|86285.3|86337.4|86287.4|86335.3|86285.3|34
1634265150000|2021-10-15 02:32:30|86335.1|86285.1|86333.7|86283.7|86335.9|86285.9|86333.3|86283.3|32
1634265160000|2021-10-15 02:32:40|86336.3|86286.3|86335|86285|86336.5|86286.5|86333.6|86283.6|28
1634265170000|2021-10-15 02:32:50|86335.1|86285.1|86330.6|86280.6|86336.1|86286.1|86330.6|86280.6|47
1634265180000|2021-10-15 02:33:00|86331.1|86281.1|86325.2|86275.2|86331.1|86281.1|86324.7|86274.7|40
1634265190000|2021-10-15 02:33:10|86325.1|86275.1|86321.9|86271.9|86326.1|86276.1|86320.2|86270.2|36
1634265200000|2021-10-15 02:33:20|86322.4|86272.4|86324.2|86274.2|86324.6|86274.6|86321.2|86271.2|27
1634265210000|2021-10-15 02:33:30|86323.5|86273.5|86321.7|86271.7|86323.7|86273.7|86321.3|86271.3|33
1634265220000|2021-10-15 02:33:40|86322.2|86272.2|86321.7|86271.7|86322.3|86272.3|86321.1|86271.1|21
1634265230000|2021-10-15 02:33:50|86322|86272|86322.1|86272.1|86322.3|86272.3|86321.2|86271.2|28
1634265240000|2021-10-15 02:34:00|86322.3|86272.3|86323.2|86273.2|86324.6|86274.6|86321.1|86271.1|31
1634265250000|2021-10-15 02:34:10|86323|86273|86320.3|86270.3|86323|86273|86319.6|86269.6|28
1634265260000|2021-10-15 02:34:20|86320.7|86270.7|86318.3|86268.3|86321.4|86271.4|86315.9|86265.9|42
1634265270000|2021-10-15 02:34:30|86318.1|86268.1|86318|86268|86319.4|86269.4|86316|86266|39
1634265280000|2021-10-15 02:34:40|86317.4|86267.4|86317.3|86267.3|86318.6|86268.6|86316.8|86266.8|40
1634265290000|2021-10-15 02:34:50|86318.1|86268.1|86316.7|86266.7|86318.1|86268.1|86316.5|86266.5|49
1634265300000|2021-10-15 02:35:00|86316.6|86266.6|86318.5|86268.5|86318.7|86268.7|86315.5|86265.5|32
1634265310000|2021-10-15 02:35:10|86316.2|86266.2|86318.4|86268.4|86318.4|86268.4|86315.9|86265.9|24
1634265320000|2021-10-15 02:35:20|86318.3|86268.3|86317.5|86267.5|86318.4|86268.4|86316.9|86266.9|20
1634265330000|2021-10-15 02:35:30|86317.3|86267.3|86318.6|86268.6|86319.5|86269.5|86316.6|86266.6|25
1634265340000|2021-10-15 02:35:40|86318.4|86268.4|86317.7|86267.7|86318.9|86268.9|86317.2|86267.2|23
1634265350000|2021-10-15 02:35:50|86317.8|86267.8|86316.6|86266.6|86319|86269|86315.3|86265.3|24
1634265360000|2021-10-15 02:36:00|86316.5|86266.5|86316.6|86266.6|86319.2|86269.2|86314.5|86264.5|38
1634265370000|2021-10-15 02:36:10|86317.2|86267.2|86318.6|86268.6|86320|86270|86315.3|86265.3|41
1634265380000|2021-10-15 02:36:20|86318.3|86268.3|86318.2|86268.2|86318.6|86268.6|86316.5|86266.5|33
1634265390000|2021-10-15 02:36:30|86317.8|86267.8|86318.9|86268.9|86319|86269|86317.4|86267.4|17
1634265400000|2021-10-15 02:36:40|86319.8|86269.8|86321.1|86271.1|86322.4|86272.4|86318.8|86268.8|29
1634265410000|2021-10-15 02:36:50|86320.9|86270.9|86322.2|86272.2|86323.4|86273.4|86320.9|86270.9|21
1634265420000|2021-10-15 02:37:00|86322.4|86272.4|86322.8|86272.8|86324.9|86274.9|86322.3|86272.3|24
1634265430000|2021-10-15 02:37:10|86323.3|86273.3|86323.8|86273.8|86324.3|86274.3|86323.3|86273.3|20
1634265440000|2021-10-15 02:37:20|86323.6|86273.6|86323.7|86273.7|86323.9|86273.9|86323.3|86273.3|16
1634265450000|2021-10-15 02:37:30|86323.9|86273.9|86324.7|86274.7|86324.7|86274.7|86323.4|86273.4|14
1634265460000|2021-10-15 02:37:40|86324.3|86274.3|86323.5|86273.5|86324.7|86274.7|86323.5|86273.5|12
1634265470000|2021-10-15 02:37:50|86323.7|86273.7|86323.7|86273.7|86324.5|86274.5|86322.9|86272.9|18
1634265480000|2021-10-15 02:38:00|86323.6|86273.6|86328|86278|86328|86278|86322.8|86272.8|24
1634265490000|2021-10-15 02:38:10|86328.6|86278.6|86330.8|86280.8|86331.5|86281.5|86327.8|86277.8|46
1634265500000|2021-10-15 02:38:20|86331.1|86281.1|86330.8|86280.8|86331.5|86281.5|86329.5|86279.5|29
1634265510000|2021-10-15 02:38:30|86330.9|86280.9|86334.8|86284.8|86335.7|86285.7|86330.8|86280.8|32
1634265520000|2021-10-15 02:38:40|86334.9|86284.9|86333.5|86283.5|86335.8|86285.8|86333.3|86283.3|33
1634265530000|2021-10-15 02:38:50|86333.6|86283.6|86330.1|86280.1|86334.8|86284.8|86328.9|86278.9|45
1634265540000|2021-10-15 02:39:00|86330.3|86280.3|86329.6|86279.6|86330.6|86280.6|86329.1|86279.1|47
1634265550000|2021-10-15 02:39:10|86329.5|86279.5|86329.9|86279.9|86331.2|86281.2|86329.5|86279.5|20
1634265560000|2021-10-15 02:39:20|86330|86280|86330.1|86280.1|86330.8|86280.8|86329.4|86279.4|43
1634265570000|2021-10-15 02:39:30|86329.9|86279.9|86329.3|86279.3|86329.9|86279.9|86328.1|86278.1|36
1634265580000|2021-10-15 02:39:40|86329|86279|86328.5|86278.5|86330|86280|86327.3|86277.3|20
1634265590000|2021-10-15 02:39:50|86328.6|86278.6|86329.3|86279.3|86329.9|86279.9|86328.5|86278.5|24
1634265600000|2021-10-15 02:40:00|86329.9|86279.9|86328.8|86278.8|86330.5|86280.5|86328.3|86278.3|35
1634265610000|2021-10-15 02:40:10|86328.9|86278.9|86329|86279|86329.3|86279.3|86328.2|86278.2|30
1634265620000|2021-10-15 02:40:20|86329.7|86279.7|86329|86279|86330|86280|86327.5|86277.5|27
1634265630000|2021-10-15 02:40:30|86329.4|86279.4|86329.8|86279.8|86331|86281|86327.8|86277.8|28
1634265640000|2021-10-15 02:40:40|86329.6|86279.6|86328.3|86278.3|86330.1|86280.1|86328.1|86278.1|18
1634265650000|2021-10-15 02:40:50|86328.2|86278.2|86330|86280|86330|86280|86327.3|86277.3|16
1634265660000|2021-10-15 02:41:00|86330.2|86280.2|86330.2|86280.2|86331.5|86281.5|86329|86279|38
1634265670000|2021-10-15 02:41:10|86330.4|86280.4|86329.4|86279.4|86331|86281|86328.4|86278.4|15
1634265680000|2021-10-15 02:41:20|86329.5|86279.5|86329.3|86279.3|86330.1|86280.1|86328.4|86278.4|30
1634265690000|2021-10-15 02:41:30|86329.6|86279.6|86326.8|86276.8|86332.7|86282.7|86326|86276|28
1634265700000|2021-10-15 02:41:40|86325.8|86275.8|86323.7|86273.7|86327.7|86277.7|86323.7|86273.7|35
1634265710000|2021-10-15 02:41:50|86323.9|86273.9|86324.4|86274.4|86325|86275|86323.5|86273.5|33
1634265720000|2021-10-15 02:42:00|86324.2|86274.2|86323|86273|86324.3|86274.3|86322.9|86272.9|33
1634265730000|2021-10-15 02:42:10|86322.9|86272.9|86318.3|86268.3|86323.5|86273.5|86318.3|86268.3|35
1634265740000|2021-10-15 02:42:20|86319|86269|86319|86269|86319.6|86269.6|86317.4|86267.4|38
1634265750000|2021-10-15 02:42:30|86319.1|86269.1|86318.7|86268.7|86319.5|86269.5|86318|86268|24
1634265760000|2021-10-15 02:42:40|86318.8|86268.8|86319.6|86269.6|86319.6|86269.6|86318|86268|23
1634265770000|2021-10-15 02:42:50|86319|86269|86316.4|86266.4|86319|86269|86315.6|86265.6|62
1634265780000|2021-10-15 02:43:00|86316.2|86266.2|86313.6|86263.6|86316.2|86266.2|86313.4|86263.4|41
1634265790000|2021-10-15 02:43:10|86313.5|86263.5|86312.2|86262.2|86314.3|86264.3|86312.2|86262.2|32
1634265800000|2021-10-15 02:43:20|86312|86262|86314.7|86264.7|86316.4|86266.4|86312|86262|40
1634265810000|2021-10-15 02:43:30|86315|86265|86313.1|86263.1|86315.2|86265.2|86311.9|86261.9|33
1634265820000|2021-10-15 02:43:40|86312.5|86262.5|86311.9|86261.9|86313.8|86263.8|86310.1|86260.1|27
1634265830000|2021-10-15 02:43:50|86312.2|86262.2|86313.5|86263.5|86314.2|86264.2|86311.9|86261.9|25
1634265840000|2021-10-15 02:44:00|86313.3|86263.3|86309.6|86259.6|86313.9|86263.9|86309.4|86259.4|25
1634265850000|2021-10-15 02:44:10|86309.5|86259.5|86310.2|86260.2|86312.1|86262.1|86309.3|86259.3|28
1634265860000|2021-10-15 02:44:20|86309.9|86259.9|86308.8|86258.8|86309.9|86259.9|86308.4|86258.4|18
1634265870000|2021-10-15 02:44:30|86309|86259|86308.7|86258.7|86310.3|86260.3|86307.9|86257.9|26
1634265880000|2021-10-15 02:44:40|86309.2|86259.2|86312.5|86262.5|86313.3|86263.3|86309|86259|35
1634265890000|2021-10-15 02:44:50|86312|86262|86312.4|86262.4|86312.8|86262.8|86311.5|86261.5|27
1634265900000|2021-10-15 02:45:00|86312|86262|86312.6|86262.6|86313.1|86263.1|86311.3|86261.3|24
1634265910000|2021-10-15 02:45:10|86312.8|86262.8|86310.3|86260.3|86313.5|86263.5|86309.9|86259.9|32
1634265920000|2021-10-15 02:45:20|86311|86261|86311.5|86261.5|86312.1|86262.1|86310.6|86260.6|21
1634265930000|2021-10-15 02:45:30|86311.7|86261.7|86319.2|86269.2|86319.2|86269.2|86311.4|86261.4|34
1634265940000|2021-10-15 02:45:40|86319.4|86269.4|86326.1|86276.1|86326.4|86276.4|86319.3|86269.3|43
1634265950000|2021-10-15 02:45:50|86325.9|86275.9|86329.1|86279.1|86329.1|86279.1|86325.4|86275.4|33
1634265960000|2021-10-15 02:46:00|86328.5|86278.5|86335|86285|86335|86285|86327.7|86277.7|36
1634265970000|2021-10-15 02:46:10|86335.1|86285.1|86336.5|86286.5|86337.7|86287.7|86335.1|86285.1|40
1634265980000|2021-10-15 02:46:20|86336.1|86286.1|86336.3|86286.3|86337.1|86287.1|86336|86286|19
1634265990000|2021-10-15 02:46:30|86336.4|86286.4|86330.2|86280.2|86337.5|86287.5|86330.2|86280.2|27
1634266000000|2021-10-15 02:46:40|86330.1|86280.1|86329.9|86279.9|86331.6|86281.6|86329.7|86279.7|34
1634266010000|2021-10-15 02:46:50|86329.5|86279.5|86329.7|86279.7|86330|86280|86328.5|86278.5|26
1634266020000|2021-10-15 02:47:00|86329.6|86279.6|86330.6|86280.6|86330.6|86280.6|86328.7|86278.7|20
1634266030000|2021-10-15 02:47:10|86330.8|86280.8|86332.6|86282.6|86333.8|86283.8|86329.1|86279.1|26
1634266040000|2021-10-15 02:47:20|86332.5|86282.5|86328.3|86278.3|86334.7|86284.7|86328.3|86278.3|41
1634266050000|2021-10-15 02:47:30|86328.9|86278.9|86328.2|86278.2|86329.9|86279.9|86327.7|86277.7|35
1634266060000|2021-10-15 02:47:40|86328.1|86278.1|86324.9|86274.9|86328.2|86278.2|86324.6|86274.6|33
1634266070000|2021-10-15 02:47:50|86324.6|86274.6|86324.3|86274.3|86325.1|86275.1|86323.7|86273.7|24
1634266080000|2021-10-15 02:48:00|86325.7|86275.7|86325.9|86275.9|86327.1|86277.1|86324.9|86274.9|34
1634266090000|2021-10-15 02:48:10|86325.5|86275.5|86324.4|86274.4|86326.5|86276.5|86323.8|86273.8|34
1634266100000|2021-10-15 02:48:20|86324.7|86274.7|86331.7|86281.7|86331.7|86281.7|86323.4|86273.4|34
1634266110000|2021-10-15 02:48:30|86337.6|86287.6|86328.9|86278.9|86337.6|86287.6|86327.6|86277.6|44
1634266120000|2021-10-15 02:48:40|86328.7|86278.7|86326.6|86276.6|86330.6|86280.6|86324.7|86274.7|46
1634266130000|2021-10-15 02:48:50|86326.8|86276.8|86324.1|86274.1|86326.8|86276.8|86322.7|86272.7|39
1634266140000|2021-10-15 02:49:00|86324|86274|86323.5|86273.5|86325.9|86275.9|86323.4|86273.4|45
1634266150000|2021-10-15 02:49:10|86323.3|86273.3|86311.8|86261.8|86323.3|86273.3|86311.8|86261.8|43
1634266160000|2021-10-15 02:49:20|86311.6|86261.6|86308.4|86258.4|86311.8|86261.8|86307.6|86257.6|36
1634266170000|2021-10-15 02:49:30|86308.3|86258.3|86310|86260|86310.7|86260.7|86308.1|86258.1|35
1634266180000|2021-10-15 02:49:40|86309.7|86259.7|86312|86262|86312.8|86262.8|86309.7|86259.7|31
1634266190000|2021-10-15 02:49:50|86311.7|86261.7|86311.9|86261.9|86311.9|86261.9|86310.9|86260.9|18
1634266200000|2021-10-15 02:50:00|86311.6|86261.6|86315.9|86265.9|86315.9|86265.9|86311.6|86261.6|33
1634266210000|2021-10-15 02:50:10|86316|86266|86317|86267|86318.7|86268.7|86315.7|86265.7|31
1634266220000|2021-10-15 02:50:20|86316.9|86266.9|86317.9|86267.9|86320.4|86270.4|86316.8|86266.8|49
1634266230000|2021-10-15 02:50:30|86318.1|86268.1|86318.3|86268.3|86318.9|86268.9|86316.4|86266.4|42
1634266240000|2021-10-15 02:50:40|86318.1|86268.1|86318.7|86268.7|86319.8|86269.8|86318.1|86268.1|32
1634266250000|2021-10-15 02:50:50|86319.7|86269.7|86319.3|86269.3|86319.7|86269.7|86317.6|86267.6|32
1634266260000|2021-10-15 02:51:00|86319.4|86269.4|86320.1|86270.1|86320.6|86270.6|86318.8|86268.8|39
1634266270000|2021-10-15 02:51:10|86320.3|86270.3|86320.5|86270.5|86320.9|86270.9|86320|86270|28
1634266280000|2021-10-15 02:51:20|86320.7|86270.7|86320.4|86270.4|86323.3|86273.3|86320.3|86270.3|39
1634266290000|2021-10-15 02:51:30|86320.6|86270.6|86319.3|86269.3|86320.6|86270.6|86318.1|86268.1|28
1634266300000|2021-10-15 02:51:40|86319|86269|86322.2|86272.2|86323.3|86273.3|86318.8|86268.8|49
1634266310000|2021-10-15 02:51:50|86323|86273|86321.2|86271.2|86323.1|86273.1|86321.1|86271.1|41
1634266320000|2021-10-15 02:52:00|86321.3|86271.3|86321.7|86271.7|86325|86275|86321.2|86271.2|44
1634266330000|2021-10-15 02:52:10|86321.5|86271.5|86321.7|86271.7|86322|86272|86320.8|86270.8|29
1634266340000|2021-10-15 02:52:20|86321.8|86271.8|86320.8|86270.8|86321.8|86271.8|86320.7|86270.7|20
1634266350000|2021-10-15 02:52:30|86320.9|86270.9|86322.8|86272.8|86324.3|86274.3|86320.1|86270.1|29
1634266360000|2021-10-15 02:52:40|86322.6|86272.6|86320.1|86270.1|86323.2|86273.2|86319.2|86269.2|28
1634266370000|2021-10-15 02:52:50|86320|86270|86321.5|86271.5|86321.7|86271.7|86319.9|86269.9|35
1634266380000|2021-10-15 02:53:00|86321|86271|86319.2|86269.2|86321.5|86271.5|86317.9|86267.9|27
1634266390000|2021-10-15 02:53:10|86319.7|86269.7|86321.6|86271.6|86322.4|86272.4|86319.6|86269.6|43
1634266400000|2021-10-15 02:53:20|86320.7|86270.7|86322.5|86272.5|86322.5|86272.5|86319.7|86269.7|26
1634266410000|2021-10-15 02:53:30|86322|86272|86322.5|86272.5|86323.4|86273.4|86321|86271|26
1634266420000|2021-10-15 02:53:40|86322.8|86272.8|86322.7|86272.7|86323.9|86273.9|86321.9|86271.9|29
1634266430000|2021-10-15 02:53:50|86322.3|86272.3|86321.9|86271.9|86322.4|86272.4|86321.1|86271.1|27
1634266440000|2021-10-15 02:54:00|86321.8|86271.8|86323|86273|86324.4|86274.4|86321.2|86271.2|32
1634266450000|2021-10-15 02:54:10|86322.4|86272.4|86320|86270|86323|86273|86318.5|86268.5|39
1634266460000|2021-10-15 02:54:20|86321.1|86271.1|86317.3|86267.3|86321.3|86271.3|86317.3|86267.3|47
1634266470000|2021-10-15 02:54:30|86316.7|86266.7|86316.9|86266.9|86317.2|86267.2|86316.2|86266.2|26
1634266480000|2021-10-15 02:54:40|86316.8|86266.8|86312.2|86262.2|86318.1|86268.1|86312.2|86262.2|36
1634266490000|2021-10-15 02:54:50|86312.1|86262.1|86312.5|86262.5|86313.6|86263.6|86311.7|86261.7|33
1634266500000|2021-10-15 02:55:00|86312.3|86262.3|86311.7|86261.7|86312.6|86262.6|86310.2|86260.2|29
1634266510000|2021-10-15 02:55:10|86312.3|86262.3|86310.9|86260.9|86312.7|86262.7|86310.6|86260.6|19
1634266520000|2021-10-15 02:55:20|86310.8|86260.8|86312.2|86262.2|86312.7|86262.7|86310.5|86260.5|43
1634266530000|2021-10-15 02:55:30|86312|86262|86313|86263|86313|86263|86311.5|86261.5|28
1634266540000|2021-10-15 02:55:40|86313.2|86263.2|86313.3|86263.3|86314|86264|86312.8|86262.8|29
1634266550000|2021-10-15 02:55:50|86313.2|86263.2|86312.1|86262.1|86313.4|86263.4|86310.4|86260.4|34
1634266560000|2021-10-15 02:56:00|86311.8|86261.8|86310.5|86260.5|86311.8|86261.8|86309.5|86259.5|39
1634266570000|2021-10-15 02:56:10|86309.9|86259.9|86308.8|86258.8|86311.4|86261.4|86308.8|86258.8|17
1634266580000|2021-10-15 02:56:20|86308.6|86258.6|86308.2|86258.2|86309.7|86259.7|86307.1|86257.1|42
1634266590000|2021-10-15 02:56:30|86308|86258|86309.5|86259.5|86309.5|86259.5|86307.8|86257.8|30
1634266600000|2021-10-15 02:56:40|86309.2|86259.2|86309.1|86259.1|86309.9|86259.9|86308.6|86258.6|34
1634266610000|2021-10-15 02:56:50|86308.8|86258.8|86305|86255|86309.3|86259.3|86304.9|86254.9|47
1634266620000|2021-10-15 02:57:00|86304.9|86254.9|86304.7|86254.7|86305.3|86255.3|86304.4|86254.4|22
1634266630000|2021-10-15 02:57:10|86304.5|86254.5|86301.7|86251.7|86306.2|86256.2|86301.7|86251.7|35
1634266640000|2021-10-15 02:57:20|86301.5|86251.5|86302.2|86252.2|86303.6|86253.6|86301.3|86251.3|32
1634266650000|2021-10-15 02:57:30|86302.1|86252.1|86301|86251|86302.1|86252.1|86300.2|86250.2|39
1634266660000|2021-10-15 02:57:40|86300.9|86250.9|86298.9|86248.9|86302.1|86252.1|86298.8|86248.8|33
1634266670000|2021-10-15 02:57:50|86299.2|86249.2|86298|86248|86300.3|86250.3|86297.6|86247.6|41
1634266680000|2021-10-15 02:58:00|86298.7|86248.7|86294.6|86244.6|86298.9|86248.9|86294.6|86244.6|41
1634266690000|2021-10-15 02:58:10|86294.7|86244.7|86295.3|86245.3|86296.5|86246.5|86294.2|86244.2|31
1634266700000|2021-10-15 02:58:20|86295.9|86245.9|86304.4|86254.4|86305.7|86255.7|86295.2|86245.2|31
1634266710000|2021-10-15 02:58:30|86304.9|86254.9|86306.9|86256.9|86307.6|86257.6|86303.5|86253.5|48
1634266720000|2021-10-15 02:58:40|86306.8|86256.8|86307|86257|86307.4|86257.4|86306.8|86256.8|25
1634266730000|2021-10-15 02:58:50|86307.1|86257.1|86307.5|86257.5|86307.8|86257.8|86306.9|86256.9|29
1634266740000|2021-10-15 02:59:00|86307.4|86257.4|86308|86258|86310.2|86260.2|86307.3|86257.3|26
1634266750000|2021-10-15 02:59:10|86308.3|86258.3|86307.6|86257.6|86308.3|86258.3|86307.4|86257.4|12
1634266760000|2021-10-15 02:59:20|86307.4|86257.4|86309.4|86259.4|86311|86261|86307.4|86257.4|39
1634266770000|2021-10-15 02:59:30|86309.3|86259.3|86309.3|86259.3|86310.1|86260.1|86309|86259|28
1634266780000|2021-10-15 02:59:40|86309.1|86259.1|86309.3|86259.3|86311.6|86261.6|86309|86259|29
1634266790000|2021-10-15 02:59:50|86309.4|86259.4|86309.8|86259.8|86310.2|86260.2|86308.8|86258.8|25
1634266800000|2021-10-15 03:00:00|86309.7|86259.7|86313.7|86263.7|86314|86264|86309.7|86259.7|13
1634266810000|2021-10-15 03:00:10|86313.8|86263.8|86310.3|86260.3|86313.9|86263.9|86310.3|86260.3|23
1634266820000|2021-10-15 03:00:20|86310.4|86260.4|86308.9|86258.9|86310.4|86260.4|86308.8|86258.8|17
1634266830000|2021-10-15 03:00:30|86309.1|86259.1|86311.7|86261.7|86313.7|86263.7|86308.9|86258.9|27
1634266840000|2021-10-15 03:00:40|86311.4|86261.4|86309.4|86259.4|86311.4|86261.4|86308.7|86258.7|34
1634266850000|2021-10-15 03:00:50|86309.5|86259.5|86309.2|86259.2|86310.4|86260.4|86308.5|86258.5|23
1634266860000|2021-10-15 03:01:00|86309.1|86259.1|86308.4|86258.4|86309.3|86259.3|86308.3|86258.3|15
1634266870000|2021-10-15 03:01:10|86308.5|86258.5|86308.4|86258.4|86308.7|86258.7|86308.4|86258.4|6
1634266880000|2021-10-15 03:01:20|86307.9|86257.9|86306.6|86256.6|86308|86258|86306.5|86256.5|20
1634266890000|2021-10-15 03:01:30|86307.1|86257.1|86307.2|86257.2|86307.6|86257.6|86306.6|86256.6|19
1634266900000|2021-10-15 03:01:40|86307.4|86257.4|86308.5|86258.5|86308.8|86258.8|86306.8|86256.8|26
1634266910000|2021-10-15 03:01:50|86308.3|86258.3|86307.7|86257.7|86308.7|86258.7|86307.4|86257.4|26
1634266920000|2021-10-15 03:02:00|86307.5|86257.5|86306.3|86256.3|86307.7|86257.7|86306.3|86256.3|26
1634266930000|2021-10-15 03:02:10|86306.5|86256.5|86307|86257|86308.1|86258.1|86306.5|86256.5|19
1634266940000|2021-10-15 03:02:20|86306.9|86256.9|86307.1|86257.1|86307.2|86257.2|86306.5|86256.5|13
1634266950000|2021-10-15 03:02:30|86307|86257|86306.9|86256.9|86307.8|86257.8|86306.2|86256.2|21
1634266960000|2021-10-15 03:02:40|86306.8|86256.8|86307|86257|86307.9|86257.9|86306.5|86256.5|31
1634266970000|2021-10-15 03:02:50|86306.9|86256.9|86307.2|86257.2|86307.7|86257.7|86306.9|86256.9|17
1634266980000|2021-10-15 03:03:00|86307.3|86257.3|86307.9|86257.9|86309.7|86259.7|86306.5|86256.5|26
1634266990000|2021-10-15 03:03:10|86308.2|86258.2|86308.5|86258.5|86309.7|86259.7|86308.2|86258.2|22
1634267000000|2021-10-15 03:03:20|86308.6|86258.6|86308.8|86258.8|86309.3|86259.3|86308.4|86258.4|24
1634267010000|2021-10-15 03:03:30|86308.9|86258.9|86308.8|86258.8|86309.4|86259.4|86308.6|86258.6|21
1634267020000|2021-10-15 03:03:40|86308.7|86258.7|86307.1|86257.1|86309|86259|86307.1|86257.1|31
1634267030000|2021-10-15 03:03:50|86307.3|86257.3|86306.7|86256.7|86307.3|86257.3|86306.2|86256.2|38
1634267040000|2021-10-15 03:04:00|86306.9|86256.9|86307.4|86257.4|86307.4|86257.4|86305.3|86255.3|32
1634267050000|2021-10-15 03:04:10|86307.2|86257.2|86306.5|86256.5|86307.2|86257.2|86305.5|86255.5|22
1634267060000|2021-10-15 03:04:20|86306.7|86256.7|86305.7|86255.7|86306.7|86256.7|86305.5|86255.5|11
1634267070000|2021-10-15 03:04:30|86305.8|86255.8|86306.3|86256.3|86306.3|86256.3|86305.3|86255.3|31
1634267080000|2021-10-15 03:04:40|86306.4|86256.4|86306.2|86256.2|86306.6|86256.6|86305.9|86255.9|27
1634267090000|2021-10-15 03:04:50|86306.1|86256.1|86306.8|86256.8|86307.7|86257.7|86305.8|86255.8|31
1634267100000|2021-10-15 03:05:00|86306.7|86256.7|86307.2|86257.2|86307.3|86257.3|86306|86256|26
1634267110000|2021-10-15 03:05:10|86307.3|86257.3|86306.3|86256.3|86307.3|86257.3|86306.2|86256.2|19
1634267120000|2021-10-15 03:05:20|86306.2|86256.2|86308.1|86258.1|86308.4|86258.4|86306.2|86256.2|27
1634267130000|2021-10-15 03:05:30|86308|86258|86307.4|86257.4|86308.1|86258.1|86307.1|86257.1|34
1634267140000|2021-10-15 03:05:40|86307.2|86257.2|86307.3|86257.3|86308.2|86258.2|86307.2|86257.2|25
1634267150000|2021-10-15 03:05:50|86307.6|86257.6|86309.9|86259.9|86309.9|86259.9|86307.6|86257.6|40
1634267160000|2021-10-15 03:06:00|86309.8|86259.8|86310.8|86260.8|86311.2|86261.2|86309.3|86259.3|23
1634267170000|2021-10-15 03:06:10|86310.7|86260.7|86310.1|86260.1|86311|86261|86309.9|86259.9|30
1634267180000|2021-10-15 03:06:20|86309.8|86259.8|86308.7|86258.7|86310.4|86260.4|86308.6|86258.6|31
1634267190000|2021-10-15 03:06:30|86308.4|86258.4|86307.7|86257.7|86308.7|86258.7|86307.5|86257.5|24
1634267200000|2021-10-15 03:06:40|86308|86258|86306.5|86256.5|86308|86258|86306.1|86256.1|21
1634267210000|2021-10-15 03:06:50|86306|86256|86306.5|86256.5|86307.1|86257.1|86305.9|86255.9|14
1634267220000|2021-10-15 03:07:00|86307.8|86257.8|86306.2|86256.2|86307.8|86257.8|86305.2|86255.2|19
1634267230000|2021-10-15 03:07:10|86307|86257|86300.9|86250.9|86307.5|86257.5|86300.9|86250.9|21
1634267240000|2021-10-15 03:07:20|86300.8|86250.8|86299.9|86249.9|86300.8|86250.8|86299.9|86249.9|26
1634267250000|2021-10-15 03:07:30|86300|86250|86300.1|86250.1|86300.4|86250.4|86299.8|86249.8|22
1634267260000|2021-10-15 03:07:40|86298.4|86248.4|86301|86251|86301|86251|86298.4|86248.4|28
1634267270000|2021-10-15 03:07:50|86301.4|86251.4|86299.3|86249.3|86302.6|86252.6|86298.7|86248.7|39
1634267280000|2021-10-15 03:08:00|86299.6|86249.6|86292.4|86242.4|86299.6|86249.6|86292|86242|42
1634267290000|2021-10-15 03:08:10|86292.5|86242.5|86296.4|86246.4|86296.4|86246.4|86292.5|86242.5|44
1634267300000|2021-10-15 03:08:20|86296.3|86246.3|86296.5|86246.5|86296.8|86246.8|86296|86246|35
1634267310000|2021-10-15 03:08:30|86296.3|86246.3|86295.7|86245.7|86296.9|86246.9|86294.5|86244.5|39
1634267320000|2021-10-15 03:08:40|86295.8|86245.8|86293.6|86243.6|86296.4|86246.4|86293.6|86243.6|19
1634267330000|2021-10-15 03:08:50|86293.4|86243.4|86295|86245|86295|86245|86293.4|86243.4|41
1634267340000|2021-10-15 03:09:00|86295.2|86245.2|86296.7|86246.7|86297.2|86247.2|86295.1|86245.1|34
1634267350000|2021-10-15 03:09:10|86296.6|86246.6|86296.2|86246.2|86296.6|86246.6|86295.6|86245.6|20
1634267360000|2021-10-15 03:09:20|86296.3|86246.3|86297.6|86247.6|86298.3|86248.3|86296.3|86246.3|31
1634267370000|2021-10-15 03:09:30|86297.7|86247.7|86297.9|86247.9|86298.8|86248.8|86297|86247|36
1634267380000|2021-10-15 03:09:40|86297.3|86247.3|86298.3|86248.3|86298.8|86248.8|86297.3|86247.3|20
1634267390000|2021-10-15 03:09:50|86298.6|86248.6|86300.2|86250.2|86300.3|86250.3|86298.5|86248.5|31
1634267400000|2021-10-15 03:10:00|86300.3|86250.3|86302.9|86252.9|86304.2|86254.2|86299.9|86249.9|20
1634267410000|2021-10-15 03:10:10|86302.1|86252.1|86301.1|86251.1|86302.2|86252.2|86300.1|86250.1|30
1634267420000|2021-10-15 03:10:20|86301.2|86251.2|86300.6|86250.6|86301.7|86251.7|86299.7|86249.7|24
1634267430000|2021-10-15 03:10:30|86300.9|86250.9|86302.5|86252.5|86303.1|86253.1|86300.7|86250.7|33
1634267440000|2021-10-15 03:10:40|86302.8|86252.8|86303|86253|86303.3|86253.3|86302.6|86252.6|31
1634267450000|2021-10-15 03:10:50|86303.1|86253.1|86303.8|86253.8|86304|86254|86302.9|86252.9|35
1634267460000|2021-10-15 03:11:00|86303.7|86253.7|86304.1|86254.1|86304.6|86254.6|86303.3|86253.3|33
1634267470000|2021-10-15 03:11:10|86304.4|86254.4|86303.1|86253.1|86304.4|86254.4|86303.1|86253.1|25
1634267480000|2021-10-15 03:11:20|86303.5|86253.5|86303.3|86253.3|86304.2|86254.2|86303|86253|29
1634267490000|2021-10-15 03:11:30|86303.2|86253.2|86307.8|86257.8|86308|86258|86303.1|86253.1|39
1634267500000|2021-10-15 03:11:40|86307.6|86257.6|86305.2|86255.2|86307.9|86257.9|86305.1|86255.1|34
1634267510000|2021-10-15 03:11:50|86305.1|86255.1|86304|86254|86305.2|86255.2|86304|86254|26
1634267520000|2021-10-15 03:12:00|86303.8|86253.8|86303.6|86253.6|86304.2|86254.2|86303.4|86253.4|20
1634267530000|2021-10-15 03:12:10|86303.5|86253.5|86300.1|86250.1|86304.7|86254.7|86300|86250|47
1634267540000|2021-10-15 03:12:20|86299.8|86249.8|86303.1|86253.1|86303.4|86253.4|86299.7|86249.7|33
1634267550000|2021-10-15 03:12:30|86303.3|86253.3|86306.7|86256.7|86306.7|86256.7|86303.3|86253.3|27
1634267560000|2021-10-15 03:12:40|86306.9|86256.9|86305.3|86255.3|86306.9|86256.9|86304.6|86254.6|36
1634267570000|2021-10-15 03:12:50|86304.9|86254.9|86304.1|86254.1|86305|86255|86303.6|86253.6|25
1634267580000|2021-10-15 03:13:00|86303.9|86253.9|86303.2|86253.2|86304|86254|86303.1|86253.1|23
1634267590000|2021-10-15 03:13:10|86302.4|86252.4|86302.1|86252.1|86303|86253|86302|86252|15
1634267600000|2021-10-15 03:13:20|86302|86252|86301.9|86251.9|86302|86252|86300.6|86250.6|21
1634267610000|2021-10-15 03:13:30|86302|86252|86303.1|86253.1|86303.3|86253.3|86302|86252|16
1634267620000|2021-10-15 03:13:40|86303.2|86253.2|86301.7|86251.7|86303.2|86253.2|86301.6|86251.6|29
1634267630000|2021-10-15 03:13:50|86302|86252|86303.1|86253.1|86303.5|86253.5|86301.7|86251.7|20
1634267640000|2021-10-15 03:14:00|86303.2|86253.2|86303.1|86253.1|86303.4|86253.4|86302.4|86252.4|22
1634267650000|2021-10-15 03:14:10|86302.6|86252.6|86303.8|86253.8|86303.9|86253.9|86301.7|86251.7|31
1634267660000|2021-10-15 03:14:20|86303.9|86253.9|86300.5|86250.5|86304.1|86254.1|86300.5|86250.5|27
1634267670000|2021-10-15 03:14:30|86300.3|86250.3|86299.1|86249.1|86300.4|86250.4|86298.7|86248.7|26
1634267680000|2021-10-15 03:14:40|86298.6|86248.6|86298.7|86248.7|86299|86249|86298.3|86248.3|14
1634267690000|2021-10-15 03:14:50|86298.8|86248.8|86298.2|86248.2|86298.8|86248.8|86297.7|86247.7|15
1634267700000|2021-10-15 03:15:00|86298.3|86248.3|86298.5|86248.5|86298.9|86248.9|86298.1|86248.1|20
1634267710000|2021-10-15 03:15:10|86298.4|86248.4|86296.7|86246.7|86299.1|86249.1|86296.7|86246.7|12
1634267720000|2021-10-15 03:15:20|86297|86247|86298.2|86248.2|86298.4|86248.4|86297|86247|10
1634267730000|2021-10-15 03:15:30|86298.3|86248.3|86297.3|86247.3|86298.3|86248.3|86296.7|86246.7|22
1634267740000|2021-10-15 03:15:40|86297.6|86247.6|86297.2|86247.2|86297.7|86247.7|86296.8|86246.8|13
1634267750000|2021-10-15 03:15:50|86297.1|86247.1|86297.2|86247.2|86297.8|86247.8|86296.5|86246.5|16
1634267760000|2021-10-15 03:16:00|86297|86247|86297.2|86247.2|86298.1|86248.1|86296.9|86246.9|26
1634267770000|2021-10-15 03:16:10|86297.5|86247.5|86297.8|86247.8|86299.3|86249.3|86296.4|86246.4|38
1634267780000|2021-10-15 03:16:20|86298.1|86248.1|86298.4|86248.4|86299|86249|86296.9|86246.9|22
1634267790000|2021-10-15 03:16:30|86298.6|86248.6|86298.1|86248.1|86298.6|86248.6|86297.5|86247.5|17
1634267800000|2021-10-15 03:16:40|86297.5|86247.5|86298.2|86248.2|86298.2|86248.2|86297.5|86247.5|10
1634267810000|2021-10-15 03:16:50|86297.8|86247.8|86298.3|86248.3|86298.9|86248.9|86297.7|86247.7|17
1634267820000|2021-10-15 03:17:00|86298.5|86248.5|86297.7|86247.7|86298.5|86248.5|86297.2|86247.2|11
1634267830000|2021-10-15 03:17:10|86297.6|86247.6|86298.5|86248.5|86298.6|86248.6|86297.4|86247.4|17
1634267840000|2021-10-15 03:17:20|86298.6|86248.6|86298.9|86248.9|86302.4|86252.4|86298.4|86248.4|37
1634267850000|2021-10-15 03:17:30|86298.7|86248.7|86297.8|86247.8|86298.9|86248.9|86297.7|86247.7|28
1634267860000|2021-10-15 03:17:40|86297.7|86247.7|86297.2|86247.2|86297.8|86247.8|86297.1|86247.1|10
1634267870000|2021-10-15 03:17:50|86297.1|86247.1|86297|86247|86297.2|86247.2|86296.3|86246.3|12
1634267880000|2021-10-15 03:18:00|86296.8|86246.8|86293.1|86243.1|86300.2|86250.2|86292.2|86242.2|56
1634267890000|2021-10-15 03:18:10|86292.4|86242.4|86296.3|86246.3|86296.9|86246.9|86292.3|86242.3|27
1634267900000|2021-10-15 03:18:20|86296.4|86246.4|86295.8|86245.8|86296.4|86246.4|86295.2|86245.2|31
1634267910000|2021-10-15 03:18:30|86295.9|86245.9|86294.2|86244.2|86296.4|86246.4|86292.8|86242.8|23
1634267920000|2021-10-15 03:18:40|86294.6|86244.6|86294.7|86244.7|86296.1|86246.1|86293.9|86243.9|30
1634267930000|2021-10-15 03:18:50|86295.1|86245.1|86296.3|86246.3|86296.4|86246.4|86295.1|86245.1|24
1634267940000|2021-10-15 03:19:00|86296|86246|86296.1|86246.1|86296.3|86246.3|86295.7|86245.7|31
1634267950000|2021-10-15 03:19:10|86295.9|86245.9|86300|86250|86301.4|86251.4|86295|86245|35
1634267960000|2021-10-15 03:19:20|86299.3|86249.3|86300.2|86250.2|86300.5|86250.5|86298.7|86248.7|22
1634267970000|2021-10-15 03:19:30|86300.4|86250.4|86300.5|86250.5|86302.2|86252.2|86300.4|86250.4|39
1634267980000|2021-10-15 03:19:40|86301|86251|86300.2|86250.2|86302.4|86252.4|86300.2|86250.2|27
1634267990000|2021-10-15 03:19:50|86300.7|86250.7|86300.6|86250.6|86300.9|86250.9|86300.1|86250.1|31
1634268000000|2021-10-15 03:20:00|86300.5|86250.5|86301|86251|86303|86253|86300.1|86250.1|19
1634268010000|2021-10-15 03:20:10|86300.9|86250.9|86300.6|86250.6|86301.9|86251.9|86300.3|86250.3|17
1634268020000|2021-10-15 03:20:20|86300.5|86250.5|86301.8|86251.8|86302.8|86252.8|86300.5|86250.5|18
1634268030000|2021-10-15 03:20:30|86299.9|86249.9|86301.6|86251.6|86304.4|86254.4|86299.9|86249.9|18
1634268040000|2021-10-15 03:20:40|86302.1|86252.1|86300.9|86250.9|86302.2|86252.2|86300.4|86250.4|18
1634268050000|2021-10-15 03:20:50|86301.1|86251.1|86300.9|86250.9|86301.5|86251.5|86300.5|86250.5|6
1634268060000|2021-10-15 03:21:00|86301.6|86251.6|86301.8|86251.8|86304|86254|86301.2|86251.2|21
1634268070000|2021-10-15 03:21:10|86302|86252|86301.9|86251.9|86302.3|86252.3|86301.7|86251.7|14
1634268080000|2021-10-15 03:21:20|86301.8|86251.8|86301.1|86251.1|86302.1|86252.1|86300.9|86250.9|15
1634268090000|2021-10-15 03:21:30|86301.2|86251.2|86303.5|86253.5|86303.9|86253.9|86301.2|86251.2|17
1634268100000|2021-10-15 03:21:40|86303.7|86253.7|86302.5|86252.5|86303.7|86253.7|86302.3|86252.3|25
1634268110000|2021-10-15 03:21:50|86302.4|86252.4|86302.6|86252.6|86303.1|86253.1|86302.4|86252.4|14
1634268120000|2021-10-15 03:22:00|86302.3|86252.3|86304|86254|86304.4|86254.4|86302.3|86252.3|18
1634268130000|2021-10-15 03:22:10|86303.9|86253.9|86302.2|86252.2|86303.9|86253.9|86302|86252|28
1634268140000|2021-10-15 03:22:20|86301.6|86251.6|86302.3|86252.3|86302.3|86252.3|86301.6|86251.6|24
1634268150000|2021-10-15 03:22:30|86302.4|86252.4|86304|86254|86305.5|86255.5|86302.3|86252.3|13
1634268160000|2021-10-15 03:22:40|86303.9|86253.9|86302.7|86252.7|86303.9|86253.9|86302.2|86252.2|22
1634268170000|2021-10-15 03:22:50|86302.8|86252.8|86302.8|86252.8|86303.3|86253.3|86302.2|86252.2|25
1634268180000|2021-10-15 03:23:00|86302.5|86252.5|86303.3|86253.3|86304|86254|86302.5|86252.5|24
1634268190000|2021-10-15 03:23:10|86303.1|86253.1|86302.6|86252.6|86303.3|86253.3|86302|86252|9
1634268200000|2021-10-15 03:23:20|86302.7|86252.7|86305|86255|86305.7|86255.7|86302.5|86252.5|10
1634268210000|2021-10-15 03:23:30|86304.8|86254.8|86303.4|86253.4|86304.8|86254.8|86302.3|86252.3|14
1634268220000|2021-10-15 03:23:40|86303.3|86253.3|86303.5|86253.5|86305.1|86255.1|86302.9|86252.9|15
1634268230000|2021-10-15 03:23:50|86303.6|86253.6|86303.4|86253.4|86303.9|86253.9|86303|86253|15
1634268240000|2021-10-15 03:24:00|86302.9|86252.9|86302.6|86252.6|86304.2|86254.2|86302.6|86252.6|16
1634268250000|2021-10-15 03:24:10|86302.5|86252.5|86302|86252|86303.5|86253.5|86301.9|86251.9|16
1634268260000|2021-10-15 03:24:20|86302.5|86252.5|86303.1|86253.1|86305.4|86255.4|86302.4|86252.4|29
1634268270000|2021-10-15 03:24:30|86303.4|86253.4|86302.7|86252.7|86304.4|86254.4|86302|86252|33
1634268280000|2021-10-15 03:24:40|86302.4|86252.4|86302.6|86252.6|86302.9|86252.9|86302.2|86252.2|23
1634268290000|2021-10-15 03:24:50|86302.9|86252.9|86303.2|86253.2|86304.2|86254.2|86302.6|86252.6|19
1634268300000|2021-10-15 03:25:00|86303|86253|86302.2|86252.2|86303.3|86253.3|86301.9|86251.9|21
1634268310000|2021-10-15 03:25:10|86302.1|86252.1|86302.8|86252.8|86304.9|86254.9|86302.1|86252.1|14
1634268320000|2021-10-15 03:25:20|86303|86253|86303.2|86253.2|86303.5|86253.5|86302.3|86252.3|22
1634268330000|2021-10-15 03:25:30|86303.4|86253.4|86303.5|86253.5|86303.7|86253.7|86303.1|86253.1|16
1634268340000|2021-10-15 03:25:40|86303.4|86253.4|86306.7|86256.7|86307.5|86257.5|86303.4|86253.4|29
1634268350000|2021-10-15 03:25:50|86306.8|86256.8|86305.5|86255.5|86306.8|86256.8|86305.5|86255.5|27
1634268360000|2021-10-15 03:26:00|86305|86255|86306.6|86256.6|86306.6|86256.6|86304.9|86254.9|28
1634268370000|2021-10-15 03:26:10|86306.5|86256.5|86306.5|86256.5|86308.2|86258.2|86305.9|86255.9|24
1634268380000|2021-10-15 03:26:20|86306.8|86256.8|86305.9|86255.9|86306.8|86256.8|86305.5|86255.5|24
1634268390000|2021-10-15 03:26:30|86305.8|86255.8|86309.8|86259.8|86310.4|86260.4|86305.5|86255.5|24
1634268400000|2021-10-15 03:26:40|86309.9|86259.9|86307.4|86257.4|86310|86260|86306.6|86256.6|26
1634268410000|2021-10-15 03:26:50|86306.8|86256.8|86306|86256|86306.9|86256.9|86304.7|86254.7|32
1634268420000|2021-10-15 03:27:00|86305.8|86255.8|86305.5|86255.5|86307.7|86257.7|86304.1|86254.1|32
1634268430000|2021-10-15 03:27:10|86305.3|86255.3|86304.3|86254.3|86306|86256|86304.3|86254.3|23
1634268440000|2021-10-15 03:27:20|86304.7|86254.7|86305.5|86255.5|86305.5|86255.5|86304.2|86254.2|23
1634268450000|2021-10-15 03:27:30|86305.4|86255.4|86307.4|86257.4|86310.2|86260.2|86305.4|86255.4|34
1634268460000|2021-10-15 03:27:40|86307.5|86257.5|86306.3|86256.3|86308|86258|86306.3|86256.3|22
1634268470000|2021-10-15 03:27:50|86305.9|86255.9|86307.7|86257.7|86308.1|86258.1|86305.9|86255.9|23
1634268480000|2021-10-15 03:28:00|86307.9|86257.9|86302.8|86252.8|86307.9|86257.9|86302.7|86252.7|41
1634268490000|2021-10-15 03:28:10|86303.2|86253.2|86303.1|86253.1|86303.5|86253.5|86302.8|86252.8|24
1634268500000|2021-10-15 03:28:20|86303.2|86253.2|86303.8|86253.8|86305.1|86255.1|86303.1|86253.1|27
1634268510000|2021-10-15 03:28:30|86303.6|86253.6|86303.7|86253.7|86303.9|86253.9|86303.2|86253.2|27
1634268520000|2021-10-15 03:28:40|86303.8|86253.8|86302.9|86252.9|86304|86254|86302.6|86252.6|24
1634268530000|2021-10-15 03:28:50|86303|86253|86303.5|86253.5|86306.1|86256.1|86302.5|86252.5|18
1634268540000|2021-10-15 03:29:00|86303.7|86253.7|86306.5|86256.5|86306.5|86256.5|86302.9|86252.9|41
1634268550000|2021-10-15 03:29:10|86307.3|86257.3|86307.1|86257.1|86307.3|86257.3|86305.7|86255.7|33
1634268560000|2021-10-15 03:29:20|86307|86257|86306.7|86256.7|86307.7|86257.7|86306.7|86256.7|33
1634268570000|2021-10-15 03:29:30|86306.9|86256.9|86308.6|86258.6|86308.8|86258.8|86306.7|86256.7|27
1634268580000|2021-10-15 03:29:40|86308.4|86258.4|86308|86258|86308.6|86258.6|86307.3|86257.3|29
1634268590000|2021-10-15 03:29:50|86307.9|86257.9|86308.2|86258.2|86308.7|86258.7|86307.4|86257.4|23
1634268600000|2021-10-15 03:30:00|86308.1|86258.1|86311.3|86261.3|86312.3|86262.3|86307.9|86257.9|33
1634268610000|2021-10-15 03:30:10|86311.2|86261.2|86310.4|86260.4|86311.5|86261.5|86310|86260|23
1634268620000|2021-10-15 03:30:20|86310.5|86260.5|86311.3|86261.3|86311.9|86261.9|86310.2|86260.2|18
1634268630000|2021-10-15 03:30:30|86311.4|86261.4|86310.8|86260.8|86311.6|86261.6|86310|86260|22
1634268640000|2021-10-15 03:30:40|86310.9|86260.9|86313|86263|86314.1|86264.1|86310.6|86260.6|41
1634268650000|2021-10-15 03:30:50|86312.9|86262.9|86312.6|86262.6|86313.4|86263.4|86312.5|86262.5|22
1634268660000|2021-10-15 03:31:00|86312.7|86262.7|86315.5|86265.5|86316.4|86266.4|86312.6|86262.6|47
1634268670000|2021-10-15 03:31:10|86315.3|86265.3|86317.4|86267.4|86317.4|86267.4|86315|86265|26
1634268680000|2021-10-15 03:31:20|86317.2|86267.2|86316.1|86266.1|86317.2|86267.2|86315.9|86265.9|14
1634268690000|2021-10-15 03:31:30|86316|86266|86315.9|86265.9|86316.2|86266.2|86314.1|86264.1|23
1634268700000|2021-10-15 03:31:40|86316|86266|86316.1|86266.1|86316.5|86266.5|86315.4|86265.4|37
1634268710000|2021-10-15 03:31:50|86316.2|86266.2|86317.2|86267.2|86317.5|86267.5|86316.2|86266.2|33
1634268720000|2021-10-15 03:32:00|86317.3|86267.3|86318.1|86268.1|86318.5|86268.5|86316.9|86266.9|34
1634268730000|2021-10-15 03:32:10|86318.6|86268.6|86319|86269|86319.9|86269.9|86318.5|86268.5|22
1634268740000|2021-10-15 03:32:20|86319.1|86269.1|86319.4|86269.4|86321.2|86271.2|86319.1|86269.1|26
1634268750000|2021-10-15 03:32:30|86319.3|86269.3|86318.1|86268.1|86320.3|86270.3|86318|86268|33
1634268760000|2021-10-15 03:32:40|86317.7|86267.7|86318.5|86268.5|86318.8|86268.8|86315.6|86265.6|37
1634268770000|2021-10-15 03:32:50|86318.4|86268.4|86317.7|86267.7|86318.7|86268.7|86317.2|86267.2|22
1634268780000|2021-10-15 03:33:00|86317.6|86267.6|86318|86268|86318.8|86268.8|86316.7|86266.7|30
1634268790000|2021-10-15 03:33:10|86318.2|86268.2|86317.5|86267.5|86318.2|86268.2|86317.1|86267.1|21
1634268800000|2021-10-15 03:33:20|86317.6|86267.6|86317.6|86267.6|86318.4|86268.4|86317.3|86267.3|25
1634268810000|2021-10-15 03:33:30|86317.5|86267.5|86317.9|86267.9|86318.8|86268.8|86317.5|86267.5|22
1634268820000|2021-10-15 03:33:40|86317.8|86267.8|86319.9|86269.9|86320.7|86270.7|86317.6|86267.6|25
1634268830000|2021-10-15 03:33:50|86320|86270|86319.8|86269.8|86320.2|86270.2|86318.7|86268.7|30
1634268840000|2021-10-15 03:34:00|86319.7|86269.7|86318.2|86268.2|86319.9|86269.9|86318.2|86268.2|16
1634268850000|2021-10-15 03:34:10|86318.3|86268.3|86318|86268|86318.5|86268.5|86317.9|86267.9|16
1634268860000|2021-10-15 03:34:20|86318.1|86268.1|86321.1|86271.1|86321.4|86271.4|86317.9|86267.9|30
1634268870000|2021-10-15 03:34:30|86320.9|86270.9|86320.1|86270.1|86320.9|86270.9|86319.3|86269.3|37
1634268880000|2021-10-15 03:34:40|86319.9|86269.9|86319.3|86269.3|86320.6|86270.6|86319.2|86269.2|23
1634268890000|2021-10-15 03:34:50|86319.1|86269.1|86318.8|86268.8|86319.9|86269.9|86318.6|86268.6|21
1634268900000|2021-10-15 03:35:00|86318.7|86268.7|86318.3|86268.3|86318.8|86268.8|86318.3|86268.3|20
1634268910000|2021-10-15 03:35:10|86318.4|86268.4|86318.7|86268.7|86319|86269|86318.2|86268.2|28
1634268920000|2021-10-15 03:35:20|86318.8|86268.8|86319.7|86269.7|86320.1|86270.1|86318.7|86268.7|20
1634268930000|2021-10-15 03:35:30|86319.5|86269.5|86318.1|86268.1|86320|86270|86317.3|86267.3|22
1634268940000|2021-10-15 03:35:40|86318|86268|86316.9|86266.9|86318|86268|86316.9|86266.9|29
1634268950000|2021-10-15 03:35:50|86316.2|86266.2|86314.3|86264.3|86316.7|86266.7|86314.3|86264.3|24
1634268960000|2021-10-15 03:36:00|86314.4|86264.4|86313.4|86263.4|86314.4|86264.4|86312.7|86262.7|18
1634268970000|2021-10-15 03:36:10|86313|86263|86313.8|86263.8|86313.8|86263.8|86313|86263|8
1634268980000|2021-10-15 03:36:20|86313.6|86263.6|86314.7|86264.7|86314.7|86264.7|86313.1|86263.1|16
1634268990000|2021-10-15 03:36:30|86313.5|86263.5|86314.2|86264.2|86314.4|86264.4|86313.2|86263.2|7
1634269000000|2021-10-15 03:36:40|86313.1|86263.1|86314|86264|86314.3|86264.3|86313.1|86263.1|6
1634269010000|2021-10-15 03:36:50|86313.9|86263.9|86312.1|86262.1|86314.1|86264.1|86312.1|86262.1|15
1634269020000|2021-10-15 03:37:00|86312.5|86262.5|86312.8|86262.8|86313.7|86263.7|86312|86262|11
1634269030000|2021-10-15 03:37:10|86313.6|86263.6|86312.7|86262.7|86313.6|86263.6|86311.8|86261.8|19
1634269040000|2021-10-15 03:37:20|86312.5|86262.5|86309.9|86259.9|86312.5|86262.5|86308.2|86258.2|31
1634269050000|2021-10-15 03:37:30|86310.2|86260.2|86310|86260|86310.2|86260.2|86309.5|86259.5|13
1634269060000|2021-10-15 03:37:40|86309.4|86259.4|86310.8|86260.8|86310.8|86260.8|86309.4|86259.4|27
1634269070000|2021-10-15 03:37:50|86310.6|86260.6|86310.3|86260.3|86310.8|86260.8|86308.4|86258.4|28
1634269080000|2021-10-15 03:38:00|86311.2|86261.2|86309.7|86259.7|86311.2|86261.2|86309|86259|36
1634269090000|2021-10-15 03:38:10|86309.3|86259.3|86309.3|86259.3|86309.9|86259.9|86308.3|86258.3|24
1634269100000|2021-10-15 03:38:20|86309.1|86259.1|86310.6|86260.6|86310.9|86260.9|86309.1|86259.1|24
1634269110000|2021-10-15 03:38:30|86310.2|86260.2|86311.9|86261.9|86312.5|86262.5|86310.2|86260.2|18
1634269120000|2021-10-15 03:38:40|86312|86262|86313|86263|86313.1|86263.1|86311.6|86261.6|15
1634269130000|2021-10-15 03:38:50|86312.7|86262.7|86311.9|86261.9|86312.9|86262.9|86311.5|86261.5|22
1634269140000|2021-10-15 03:39:00|86311.8|86261.8|86311.2|86261.2|86311.8|86261.8|86310.1|86260.1|27
1634269150000|2021-10-15 03:39:10|86310.9|86260.9|86309.8|86259.8|86310.9|86260.9|86309.7|86259.7|24
1634269160000|2021-10-15 03:39:20|86309.7|86259.7|86309.3|86259.3|86310.3|86260.3|86309.3|86259.3|22
1634269170000|2021-10-15 03:39:30|86309.2|86259.2|86310.9|86260.9|86311.4|86261.4|86309.2|86259.2|18
1634269180000|2021-10-15 03:39:40|86310.8|86260.8|86309.8|86259.8|86310.8|86260.8|86309.5|86259.5|23
1634269190000|2021-10-15 03:39:50|86309.6|86259.6|86310.1|86260.1|86311.2|86261.2|86309.6|86259.6|26
1634269200000|2021-10-15 03:40:00|86310.2|86260.2|86309.8|86259.8|86310.3|86260.3|86309.6|86259.6|20
1634269210000|2021-10-15 03:40:10|86309.7|86259.7|86309.4|86259.4|86309.7|86259.7|86308.8|86258.8|10
1634269220000|2021-10-15 03:40:20|86309.5|86259.5|86311.8|86261.8|86311.8|86261.8|86309.3|86259.3|30
1634269230000|2021-10-15 03:40:30|86312|86262|86313.9|86263.9|86314.1|86264.1|86312|86262|20
1634269240000|2021-10-15 03:40:40|86313.6|86263.6|86313.5|86263.5|86313.8|86263.8|86313.2|86263.2|20
1634269250000|2021-10-15 03:40:50|86313.1|86263.1|86313.5|86263.5|86313.5|86263.5|86312.7|86262.7|16
1634269260000|2021-10-15 03:41:00|86313.4|86263.4|86313.6|86263.6|86313.7|86263.7|86313.4|86263.4|11
1634269270000|2021-10-15 03:41:10|86313.4|86263.4|86313.2|86263.2|86313.7|86263.7|86313.2|86263.2|18
1634269280000|2021-10-15 03:41:20|86313.3|86263.3|86313.9|86263.9|86313.9|86263.9|86313.2|86263.2|10
1634269290000|2021-10-15 03:41:30|86313.8|86263.8|86314.8|86264.8|86315|86265|86313.5|86263.5|23
1634269300000|2021-10-15 03:41:40|86314.9|86264.9|86314.7|86264.7|86315|86265|86314.3|86264.3|22
1634269310000|2021-10-15 03:41:50|86314.5|86264.5|86316.5|86266.5|86317|86267|86314.5|86264.5|15
1634269320000|2021-10-15 03:42:00|86316.7|86266.7|86315.6|86265.6|86317|86267|86314.9|86264.9|25
1634269330000|2021-10-15 03:42:10|86315.5|86265.5|86315.3|86265.3|86316|86266|86315.2|86265.2|16
1634269340000|2021-10-15 03:42:20|86315.1|86265.1|86314.7|86264.7|86315.9|86265.9|86314.7|86264.7|13
1634269350000|2021-10-15 03:42:30|86314.6|86264.6|86314.2|86264.2|86314.7|86264.7|86314|86264|15
1634269360000|2021-10-15 03:42:40|86316|86266|86314.1|86264.1|86316|86266|86314.1|86264.1|23
1634269370000|2021-10-15 03:42:50|86314.5|86264.5|86314.2|86264.2|86314.5|86264.5|86313.9|86263.9|19
1634269380000|2021-10-15 03:43:00|86314.4|86264.4|86314.8|86264.8|86314.8|86264.8|86313.8|86263.8|19
1634269390000|2021-10-15 03:43:10|86314.7|86264.7|86315.2|86265.2|86315.6|86265.6|86314.4|86264.4|20
1634269400000|2021-10-15 03:43:20|86315.3|86265.3|86314.8|86264.8|86315.4|86265.4|86314.5|86264.5|15
1634269410000|2021-10-15 03:43:30|86316.3|86266.3|86314.8|86264.8|86316.3|86266.3|86314.4|86264.4|10
1634269420000|2021-10-15 03:43:40|86314.4|86264.4|86313.3|86263.3|86314.4|86264.4|86311.1|86261.1|36
1634269430000|2021-10-15 03:43:50|86312.9|86262.9|86312.8|86262.8|86313.3|86263.3|86312.5|86262.5|14
1634269440000|2021-10-15 03:44:00|86312.9|86262.9|86313|86263|86313.7|86263.7|86312.8|86262.8|26
1634269450000|2021-10-15 03:44:10|86312.9|86262.9|86316.1|86266.1|86316.2|86266.2|86312.8|86262.8|20
1634269460000|2021-10-15 03:44:20|86316|86266|86317.4|86267.4|86317.4|86267.4|86316|86266|17
1634269470000|2021-10-15 03:44:30|86317.3|86267.3|86317.2|86267.2|86317.4|86267.4|86315.9|86265.9|18
1634269480000|2021-10-15 03:44:40|86317.6|86267.6|86317.1|86267.1|86318.1|86268.1|86317|86267|18
1634269490000|2021-10-15 03:44:50|86316.6|86266.6|86316.4|86266.4|86316.9|86266.9|86316.2|86266.2|9
1634269500000|2021-10-15 03:45:00|86316.3|86266.3|86317.6|86267.6|86317.6|86267.6|86316.2|86266.2|20
1634269510000|2021-10-15 03:45:10|86317.7|86267.7|86316.9|86266.9|86317.7|86267.7|86316.5|86266.5|20
1634269520000|2021-10-15 03:45:20|86317|86267|86317.8|86267.8|86317.8|86267.8|86316|86266|18
1634269530000|2021-10-15 03:45:30|86317.4|86267.4|86316.2|86266.2|86317.4|86267.4|86315.8|86265.8|24
1634269540000|2021-10-15 03:45:40|86316|86266|86316.6|86266.6|86316.9|86266.9|86315.7|86265.7|21
1634269550000|2021-10-15 03:45:50|86317|86267|86317.7|86267.7|86317.7|86267.7|86316.6|86266.6|16
1634269560000|2021-10-15 03:46:00|86317.6|86267.6|86317.1|86267.1|86318.1|86268.1|86316.8|86266.8|14
1634269570000|2021-10-15 03:46:10|86317.2|86267.2|86318.2|86268.2|86318.2|86268.2|86317|86267|12
1634269580000|2021-10-15 03:46:20|86317.6|86267.6|86317|86267|86317.8|86267.8|86316.7|86266.7|15
1634269590000|2021-10-15 03:46:30|86316.9|86266.9|86318.2|86268.2|86318.2|86268.2|86316.9|86266.9|26
1634269600000|2021-10-15 03:46:40|86318.1|86268.1|86320.8|86270.8|86321.8|86271.8|86317.8|86267.8|24
1634269610000|2021-10-15 03:46:50|86321|86271|86321|86271|86321.5|86271.5|86321|86271|12
1634269620000|2021-10-15 03:47:00|86320.7|86270.7|86319.9|86269.9|86320.9|86270.9|86319.5|86269.5|15
1634269630000|2021-10-15 03:47:10|86320|86270|86318|86268|86320|86270|86317.5|86267.5|17
1634269640000|2021-10-15 03:47:20|86317.8|86267.8|86318.2|86268.2|86318.5|86268.5|86317.5|86267.5|14
1634269650000|2021-10-15 03:47:30|86318.4|86268.4|86318.3|86268.3|86319.4|86269.4|86317.9|86267.9|14
1634269660000|2021-10-15 03:47:40|86318.2|86268.2|86318.3|86268.3|86318.7|86268.7|86318.2|86268.2|11
1634269670000|2021-10-15 03:47:50|86318.2|86268.2|86318.1|86268.1|86319|86269|86318.1|86268.1|12
1634269680000|2021-10-15 03:48:00|86317.9|86267.9|86317.6|86267.6|86318.6|86268.6|86317.5|86267.5|11
1634269690000|2021-10-15 03:48:10|86317.8|86267.8|86317.6|86267.6|86319.3|86269.3|86317.6|86267.6|22
1634269700000|2021-10-15 03:48:20|86318|86268|86318.9|86268.9|86319.5|86269.5|86317.4|86267.4|14
1634269710000|2021-10-15 03:48:30|86319|86269|86317.9|86267.9|86319.4|86269.4|86317.6|86267.6|15
1634269720000|2021-10-15 03:48:40|86318.1|86268.1|86318|86268|86319.2|86269.2|86317.6|86267.6|20
1634269730000|2021-10-15 03:48:50|86317.9|86267.9|86315.7|86265.7|86317.9|86267.9|86315.7|86265.7|11
1634269740000|2021-10-15 03:49:00|86315.9|86265.9|86315.9|86265.9|86316.3|86266.3|86315.6|86265.6|16
1634269750000|2021-10-15 03:49:10|86315.8|86265.8|86317.4|86267.4|86317.4|86267.4|86315.7|86265.7|24
1634269760000|2021-10-15 03:49:20|86316.7|86266.7|86316.9|86266.9|86318|86268|86316.7|86266.7|11
1634269770000|2021-10-15 03:49:30|86317.4|86267.4|86317|86267|86317.4|86267.4|86316.4|86266.4|11
1634269780000|2021-10-15 03:49:40|86316.8|86266.8|86316.5|86266.5|86317.1|86267.1|86316.5|86266.5|14
1634269790000|2021-10-15 03:49:50|86316|86266|86316.9|86266.9|86318.1|86268.1|86316|86266|18
1634269800000|2021-10-15 03:50:00|86316.8|86266.8|86317.3|86267.3|86317.4|86267.4|86316.4|86266.4|18
1634269810000|2021-10-15 03:50:10|86317.4|86267.4|86317.2|86267.2|86317.4|86267.4|86317|86267|8
1634269820000|2021-10-15 03:50:20|86317.4|86267.4|86317.3|86267.3|86318.7|86268.7|86317.3|86267.3|15
1634269830000|2021-10-15 03:50:30|86317.2|86267.2|86317.4|86267.4|86317.5|86267.5|86317|86267|17
1634269840000|2021-10-15 03:50:40|86317.3|86267.3|86317.8|86267.8|86318.3|86268.3|86317.3|86267.3|13
1634269850000|2021-10-15 03:50:50|86317.4|86267.4|86317|86267|86317.6|86267.6|86316.8|86266.8|12
1634269860000|2021-10-15 03:51:00|86316.9|86266.9|86317.1|86267.1|86318.4|86268.4|86316.9|86266.9|11
1634269870000|2021-10-15 03:51:10|86317.4|86267.4|86317.8|86267.8|86318.2|86268.2|86317.4|86267.4|12
1634269880000|2021-10-15 03:51:20|86317.5|86267.5|86317.8|86267.8|86318.1|86268.1|86317.5|86267.5|10
1634269890000|2021-10-15 03:51:30|86317.5|86267.5|86318.4|86268.4|86318.5|86268.5|86317.1|86267.1|16
1634269900000|2021-10-15 03:51:40|86317.9|86267.9|86317.3|86267.3|86318.3|86268.3|86316.9|86266.9|11
1634269910000|2021-10-15 03:51:50|86317.2|86267.2|86318|86268|86318.1|86268.1|86317.2|86267.2|11
1634269920000|2021-10-15 03:52:00|86317.5|86267.5|86315.5|86265.5|86318.4|86268.4|86315.5|86265.5|31
1634269930000|2021-10-15 03:52:10|86315.8|86265.8|86316.5|86266.5|86316.5|86266.5|86315.8|86265.8|23
1634269940000|2021-10-15 03:52:20|86316.4|86266.4|86317.3|86267.3|86317.9|86267.9|86316.4|86266.4|19
1634269950000|2021-10-15 03:52:30|86317.5|86267.5|86318.4|86268.4|86319.8|86269.8|86317.2|86267.2|26
1634269960000|2021-10-15 03:52:40|86320|86270|86319.8|86269.8|86320.5|86270.5|86319.4|86269.4|27
1634269970000|2021-10-15 03:52:50|86319.9|86269.9|86319.3|86269.3|86319.9|86269.9|86319|86269|13
1634269980000|2021-10-15 03:53:00|86319.4|86269.4|86318.8|86268.8|86320.1|86270.1|86318.8|86268.8|19
1634269990000|2021-10-15 03:53:10|86318.7|86268.7|86319.2|86269.2|86319.2|86269.2|86317.8|86267.8|18
1634270000000|2021-10-15 03:53:20|86318.5|86268.5|86317.5|86267.5|86318.5|86268.5|86316.9|86266.9|27
1634270010000|2021-10-15 03:53:30|86317.1|86267.1|86316.7|86266.7|86317.7|86267.7|86316.4|86266.4|31
1634270020000|2021-10-15 03:53:40|86316.8|86266.8|86312.1|86262.1|86316.8|86266.8|86312|86262|32
1634270030000|2021-10-15 03:53:50|86312.2|86262.2|86310.8|86260.8|86312.5|86262.5|86310.8|86260.8|31
1634270040000|2021-10-15 03:54:00|86312.3|86262.3|86311.3|86261.3|86312.3|86262.3|86310.7|86260.7|21
1634270050000|2021-10-15 03:54:10|86311.2|86261.2|86312.4|86262.4|86312.7|86262.7|86311.2|86261.2|15
1634270060000|2021-10-15 03:54:20|86312.6|86262.6|86311.5|86261.5|86312.6|86262.6|86311.5|86261.5|9
1634270070000|2021-10-15 03:54:30|86311.4|86261.4|86311.4|86261.4|86311.9|86261.9|86310.5|86260.5|15
1634270080000|2021-10-15 03:54:40|86311.1|86261.1|86313|86263|86313|86263|86310.6|86260.6|18
1634270090000|2021-10-15 03:54:50|86312.6|86262.6|86312.6|86262.6|86313.1|86263.1|86312.1|86262.1|12
1634270100000|2021-10-15 03:55:00|86312.9|86262.9|86312.9|86262.9|86313.7|86263.7|86312.3|86262.3|15
1634270110000|2021-10-15 03:55:10|86312.7|86262.7|86313.5|86263.5|86313.5|86263.5|86312.7|86262.7|18
1634270120000|2021-10-15 03:55:20|86313.3|86263.3|86313.4|86263.4|86313.7|86263.7|86312.8|86262.8|13
1634270130000|2021-10-15 03:55:30|86313.1|86263.1|86312.4|86262.4|86313.1|86263.1|86311.9|86261.9|25
1634270140000|2021-10-15 03:55:40|86312.5|86262.5|86312.1|86262.1|86313.1|86263.1|86311|86261|35
1634270150000|2021-10-15 03:55:50|86312.3|86262.3|86311.9|86261.9|86312.6|86262.6|86311.8|86261.8|20
1634270160000|2021-10-15 03:56:00|86312.2|86262.2|86313.3|86263.3|86314|86264|86312.2|86262.2|24
1634270170000|2021-10-15 03:56:10|86313.2|86263.2|86312.6|86262.6|86313.4|86263.4|86312.2|86262.2|15
1634270180000|2021-10-15 03:56:20|86312.7|86262.7|86312.8|86262.8|86313.1|86263.1|86312.6|86262.6|8
1634270190000|2021-10-15 03:56:30|86312.5|86262.5|86312.8|86262.8|86315.5|86265.5|86312.3|86262.3|22
1634270200000|2021-10-15 03:56:40|86312.5|86262.5|86313.4|86263.4|86313.7|86263.7|86312.3|86262.3|13
1634270210000|2021-10-15 03:56:50|86313|86263|86312.4|86262.4|86313.1|86263.1|86311.9|86261.9|11
1634270220000|2021-10-15 03:57:00|86312.2|86262.2|86311.9|86261.9|86313|86263|86311.9|86261.9|26
1634270230000|2021-10-15 03:57:10|86311.6|86261.6|86311.8|86261.8|86313.2|86263.2|86311.5|86261.5|10
1634270240000|2021-10-15 03:57:20|86311.3|86261.3|86311.6|86261.6|86311.7|86261.7|86311.2|86261.2|11
1634270250000|2021-10-15 03:57:30|86311.7|86261.7|86311.3|86261.3|86312.8|86262.8|86310.8|86260.8|26
1634270260000|2021-10-15 03:57:40|86311.1|86261.1|86311.9|86261.9|86312|86262|86310.7|86260.7|24
1634270270000|2021-10-15 03:57:50|86311.8|86261.8|86314.7|86264.7|86315.7|86265.7|86311.3|86261.3|23
1634270280000|2021-10-15 03:58:00|86314|86264|86313.9|86263.9|86314.3|86264.3|86313.5|86263.5|24
1634270290000|2021-10-15 03:58:10|86313.7|86263.7|86315.7|86265.7|86316.3|86266.3|86313.7|86263.7|19
1634270300000|2021-10-15 03:58:20|86316.1|86266.1|86316.9|86266.9|86317.6|86267.6|86315.4|86265.4|18
1634270310000|2021-10-15 03:58:30|86317.1|86267.1|86322.6|86272.6|86323.5|86273.5|86316.7|86266.7|42
1634270320000|2021-10-15 03:58:40|86322.5|86272.5|86323|86273|86323.1|86273.1|86322|86272|16
1634270330000|2021-10-15 03:58:50|86322.9|86272.9|86322.6|86272.6|86323.4|86273.4|86322.3|86272.3|19
1634270340000|2021-10-15 03:59:00|86322.5|86272.5|86321.1|86271.1|86322.6|86272.6|86321|86271|16
1634270350000|2021-10-15 03:59:10|86321|86271|86321.1|86271.1|86322.1|86272.1|86321|86271|19
1634270360000|2021-10-15 03:59:20|86321.3|86271.3|86321.8|86271.8|86322.1|86272.1|86321.1|86271.1|10
1634270370000|2021-10-15 03:59:30|86321.7|86271.7|86322|86272|86322|86272|86320.3|86270.3|13
1634270380000|2021-10-15 03:59:40|86321.5|86271.5|86323.4|86273.4|86323.7|86273.7|86321.3|86271.3|27
1634270390000|2021-10-15 03:59:50|86323.1|86273.1|86318.3|86268.3|86323.1|86273.1|86318.3|86268.3|23
1634270400000|2021-10-15 04:00:00|86318.5|86268.5|86319.4|86269.4|86320.7|86270.7|86317.8|86267.8|43
1634270410000|2021-10-15 04:00:10|86318.9|86268.9|86316.4|86266.4|86319.2|86269.2|86316|86266|23
1634270420000|2021-10-15 04:00:20|86316.6|86266.6|86319.4|86269.4|86319.9|86269.9|86316.2|86266.2|22
1634270430000|2021-10-15 04:00:30|86321.2|86271.2|86320.8|86270.8|86321.2|86271.2|86319.8|86269.8|35
1634270440000|2021-10-15 04:00:40|86320.6|86270.6|86322.8|86272.8|86325|86275|86320.2|86270.2|30
1634270450000|2021-10-15 04:00:50|86322.5|86272.5|86323.2|86273.2|86323.7|86273.7|86322.5|86272.5|16
1634270460000|2021-10-15 04:01:00|86323.1|86273.1|86322.2|86272.2|86323.1|86273.1|86322.1|86272.1|16
1634270470000|2021-10-15 04:01:10|86322.4|86272.4|86322.3|86272.3|86322.6|86272.6|86322.1|86272.1|11
1634270480000|2021-10-15 04:01:20|86322.2|86272.2|86323|86273|86323.8|86273.8|86322.2|86272.2|19
1634270490000|2021-10-15 04:01:30|86323.1|86273.1|86323.3|86273.3|86323.6|86273.6|86323|86273|23
1634270500000|2021-10-15 04:01:40|86323.1|86273.1|86323.5|86273.5|86324.1|86274.1|86322.7|86272.7|23
1634270510000|2021-10-15 04:01:50|86323.7|86273.7|86322.2|86272.2|86323.8|86273.8|86322.2|86272.2|16
1634270520000|2021-10-15 04:02:00|86322.4|86272.4|86322.3|86272.3|86322.8|86272.8|86322.2|86272.2|18
1634270530000|2021-10-15 04:02:10|86322.6|86272.6|86322.2|86272.2|86322.6|86272.6|86322.2|86272.2|6
1634270540000|2021-10-15 04:02:20|86323.4|86273.4|86324.1|86274.1|86324.3|86274.3|86322.3|86272.3|18
1634270550000|2021-10-15 04:02:30|86324.2|86274.2|86324.1|86274.1|86324.3|86274.3|86324.1|86274.1|8
1634270560000|2021-10-15 04:02:40|86323.9|86273.9|86323.8|86273.8|86324.5|86274.5|86323.7|86273.7|9
1634270570000|2021-10-15 04:02:50|86323.9|86273.9|86323.8|86273.8|86324.3|86274.3|86323.8|86273.8|21
1634270580000|2021-10-15 04:03:00|86323.9|86273.9|86323.6|86273.6|86324|86274|86323.2|86273.2|19
1634270590000|2021-10-15 04:03:10|86323.7|86273.7|86323.6|86273.6|86324.6|86274.6|86323.5|86273.5|22
1634270600000|2021-10-15 04:03:20|86323.9|86273.9|86323.6|86273.6|86323.9|86273.9|86323.5|86273.5|13
1634270610000|2021-10-15 04:03:30|86323.7|86273.7|86324.2|86274.2|86324.5|86274.5|86323.6|86273.6|12
1634270620000|2021-10-15 04:03:40|86324.3|86274.3|86324.6|86274.6|86326.2|86276.2|86324.1|86274.1|32
1634270630000|2021-10-15 04:03:50|86324|86274|86323.8|86273.8|86324.3|86274.3|86323.5|86273.5|17
1634270640000|2021-10-15 04:04:00|86323.7|86273.7|86323.7|86273.7|86324.3|86274.3|86323.4|86273.4|29
1634270650000|2021-10-15 04:04:10|86323.8|86273.8|86324|86274|86324.1|86274.1|86322.5|86272.5|24
1634270660000|2021-10-15 04:04:20|86324.2|86274.2|86324.2|86274.2|86324.4|86274.4|86324.1|86274.1|9
1634270670000|2021-10-15 04:04:30|86324.1|86274.1|86323.9|86273.9|86324.3|86274.3|86323.4|86273.4|11
1634270680000|2021-10-15 04:04:40|86323.8|86273.8|86324.2|86274.2|86324.7|86274.7|86323.5|86273.5|18
1634270690000|2021-10-15 04:04:50|86324.4|86274.4|86323.8|86273.8|86324.9|86274.9|86323.7|86273.7|28
1634270700000|2021-10-15 04:05:00|86323.7|86273.7|86327|86277|86327.2|86277.2|86323.7|86273.7|17
1634270710000|2021-10-15 04:05:10|86326.9|86276.9|86325.8|86275.8|86326.9|86276.9|86325.4|86275.4|19
1634270720000|2021-10-15 04:05:20|86325.6|86275.6|86327.9|86277.9|86327.9|86277.9|86325.3|86275.3|16
1634270730000|2021-10-15 04:05:30|86328|86278|86327.4|86277.4|86328.4|86278.4|86327|86277|21
1634270740000|2021-10-15 04:05:40|86327.3|86277.3|86327.7|86277.7|86328.2|86278.2|86327.3|86277.3|23
1634270750000|2021-10-15 04:05:50|86327.8|86277.8|86327.6|86277.6|86327.8|86277.8|86327.4|86277.4|6
1634270760000|2021-10-15 04:06:00|86327.8|86277.8|86327.4|86277.4|86328.1|86278.1|86327|86277|24
1634270770000|2021-10-15 04:06:10|86327.5|86277.5|86326.4|86276.4|86328.1|86278.1|86326.4|86276.4|22
1634270780000|2021-10-15 04:06:20|86326.3|86276.3|86326.9|86276.9|86327.2|86277.2|86326.3|86276.3|29
1634270790000|2021-10-15 04:06:30|86327.2|86277.2|86323.4|86273.4|86327.2|86277.2|86322.9|86272.9|23
1634270800000|2021-10-15 04:06:40|86323.3|86273.3|86323.5|86273.5|86325|86275|86323.3|86273.3|17
1634270810000|2021-10-15 04:06:50|86323.7|86273.7|86323.5|86273.5|86323.7|86273.7|86322.7|86272.7|18
1634270820000|2021-10-15 04:07:00|86322.9|86272.9|86321.7|86271.7|86323|86273|86321.6|86271.6|21
1634270830000|2021-10-15 04:07:10|86322|86272|86320.8|86270.8|86322.1|86272.1|86320.1|86270.1|33
1634270840000|2021-10-15 04:07:20|86320.7|86270.7|86321.7|86271.7|86321.7|86271.7|86320.3|86270.3|15
1634270850000|2021-10-15 04:07:30|86321.8|86271.8|86323.3|86273.3|86323.9|86273.9|86321.7|86271.7|23
1634270860000|2021-10-15 04:07:40|86323.5|86273.5|86323.6|86273.6|86324.1|86274.1|86323.2|86273.2|18
1634270870000|2021-10-15 04:07:50|86323.7|86273.7|86323.6|86273.6|86324.4|86274.4|86323.3|86273.3|20
1634270880000|2021-10-15 04:08:00|86323.5|86273.5|86323.3|86273.3|86325.1|86275.1|86323.3|86273.3|12
1634270890000|2021-10-15 04:08:10|86323.4|86273.4|86324.2|86274.2|86325.2|86275.2|86323.4|86273.4|23
1634270900000|2021-10-15 04:08:20|86324.1|86274.1|86324.9|86274.9|86325|86275|86324.1|86274.1|15
1634270910000|2021-10-15 04:08:30|86324.8|86274.8|86324.2|86274.2|86325.1|86275.1|86323.9|86273.9|17
1634270920000|2021-10-15 04:08:40|86324.1|86274.1|86324.4|86274.4|86324.4|86274.4|86323.8|86273.8|11
1634270930000|2021-10-15 04:08:50|86324.5|86274.5|86322.7|86272.7|86324.9|86274.9|86322.4|86272.4|23
1634270940000|2021-10-15 04:09:00|86322.8|86272.8|86322.7|86272.7|86324|86274|86322.1|86272.1|13
1634270950000|2021-10-15 04:09:10|86322.6|86272.6|86322.9|86272.9|86323|86273|86322.6|86272.6|8
1634270960000|2021-10-15 04:09:20|86322.8|86272.8|86321.7|86271.7|86323.5|86273.5|86321.7|86271.7|15
1634270970000|2021-10-15 04:09:30|86321.9|86271.9|86321.2|86271.2|86322|86272|86320.8|86270.8|11
1634270980000|2021-10-15 04:09:40|86321.1|86271.1|86325.7|86275.7|86325.9|86275.9|86321.1|86271.1|25
1634270990000|2021-10-15 04:09:50|86325.8|86275.8|86324.9|86274.9|86325.9|86275.9|86324.9|86274.9|9
1634271000000|2021-10-15 04:10:00|86325.2|86275.2|86325.9|86275.9|86325.9|86275.9|86325.1|86275.1|11
1634271010000|2021-10-15 04:10:10|86325.7|86275.7|86326.1|86276.1|86326.4|86276.4|86325.4|86275.4|22
1634271020000|2021-10-15 04:10:20|86326|86276|86324.5|86274.5|86326.1|86276.1|86324.5|86274.5|19
1634271030000|2021-10-15 04:10:30|86324.7|86274.7|86324.6|86274.6|86325.7|86275.7|86324.6|86274.6|22
1634271040000|2021-10-15 04:10:40|86324|86274|86323|86273|86324|86274|86322.9|86272.9|16
1634271050000|2021-10-15 04:10:50|86322.9|86272.9|86323.3|86273.3|86323.3|86273.3|86322.5|86272.5|8
1634271060000|2021-10-15 04:11:00|86323.2|86273.2|86322.6|86272.6|86323.3|86273.3|86322.4|86272.4|15
1634271070000|2021-10-15 04:11:10|86322.4|86272.4|86322.6|86272.6|86323|86273|86322.2|86272.2|17
1634271080000|2021-10-15 04:11:20|86324|86274|86323.4|86273.4|86324.1|86274.1|86323.2|86273.2|7
1634271090000|2021-10-15 04:11:30|86323.7|86273.7|86323.1|86273.1|86323.7|86273.7|86323.1|86273.1|4
1634271100000|2021-10-15 04:11:40|86323|86273|86323.4|86273.4|86323.4|86273.4|86322.4|86272.4|13
1634271110000|2021-10-15 04:11:50|86323.1|86273.1|86323|86273|86323.5|86273.5|86323|86273|15
1634271120000|2021-10-15 04:12:00|86323.4|86273.4|86323.2|86273.2|86323.7|86273.7|86323|86273|13
1634271130000|2021-10-15 04:12:10|86323.3|86273.3|86322.8|86272.8|86323.6|86273.6|86322.8|86272.8|8
1634271140000|2021-10-15 04:12:20|86322.5|86272.5|86322.9|86272.9|86323.7|86273.7|86322.5|86272.5|11
1634271150000|2021-10-15 04:12:30|86322.8|86272.8|86326.3|86276.3|86326.3|86276.3|86322.8|86272.8|30
1634271160000|2021-10-15 04:12:40|86326.2|86276.2|86325.5|86275.5|86326.2|86276.2|86325.3|86275.3|14
1634271170000|2021-10-15 04:12:50|86325.6|86275.6|86325.8|86275.8|86326.1|86276.1|86325.4|86275.4|18
1634271180000|2021-10-15 04:13:00|86325.9|86275.9|86325.7|86275.7|86326.1|86276.1|86325.6|86275.6|11
1634271190000|2021-10-15 04:13:10|86325.6|86275.6|86325.9|86275.9|86325.9|86275.9|86325|86275|17
1634271200000|2021-10-15 04:13:20|86325.8|86275.8|86324.9|86274.9|86326.8|86276.8|86323.6|86273.6|19
1634271210000|2021-10-15 04:13:30|86325.1|86275.1|86324.4|86274.4|86325.1|86275.1|86324.2|86274.2|15
1634271220000|2021-10-15 04:13:40|86324.5|86274.5|86324.7|86274.7|86324.7|86274.7|86324.3|86274.3|9
1634271230000|2021-10-15 04:13:50|86324.6|86274.6|86324.3|86274.3|86325.8|86275.8|86324.3|86274.3|13
1634271240000|2021-10-15 04:14:00|86324.4|86274.4|86326.1|86276.1|86327.3|86277.3|86324.4|86274.4|21
1634271250000|2021-10-15 04:14:10|86326.5|86276.5|86326.5|86276.5|86327.4|86277.4|86326.5|86276.5|17
1634271260000|2021-10-15 04:14:20|86326.7|86276.7|86327.3|86277.3|86329.5|86279.5|86326.7|86276.7|18
1634271270000|2021-10-15 04:14:30|86327|86277|86325.6|86275.6|86327|86277|86325.4|86275.4|18
1634271280000|2021-10-15 04:14:40|86326.9|86276.9|86326.4|86276.4|86326.9|86276.9|86326|86276|20
1634271290000|2021-10-15 04:14:50|86326.5|86276.5|86325.2|86275.2|86326.8|86276.8|86325|86275|33
1634271300000|2021-10-15 04:15:00|86325.4|86275.4|86326|86276|86326|86276|86325.4|86275.4|15
1634271310000|2021-10-15 04:15:10|86326.1|86276.1|86326.7|86276.7|86326.9|86276.9|86326|86276|13
1634271320000|2021-10-15 04:15:20|86326.5|86276.5|86328.6|86278.6|86328.6|86278.6|86325.6|86275.6|19
1634271330000|2021-10-15 04:15:30|86328.5|86278.5|86328.6|86278.6|86328.9|86278.9|86327.8|86277.8|21
1634271340000|2021-10-15 04:15:40|86328.7|86278.7|86326.3|86276.3|86329|86279|86326.1|86276.1|18
1634271350000|2021-10-15 04:15:50|86326.1|86276.1|86327.8|86277.8|86327.8|86277.8|86325.6|86275.6|23
1634271360000|2021-10-15 04:16:00|86327.3|86277.3|86326.7|86276.7|86327.3|86277.3|86326.3|86276.3|17
1634271370000|2021-10-15 04:16:10|86326.8|86276.8|86327.5|86277.5|86327.5|86277.5|86326.7|86276.7|10
1634271380000|2021-10-15 04:16:20|86326.9|86276.9|86325.2|86275.2|86326.9|86276.9|86325|86275|17
1634271390000|2021-10-15 04:16:30|86325.1|86275.1|86324.6|86274.6|86325.2|86275.2|86324|86274|20
1634271400000|2021-10-15 04:16:40|86324.5|86274.5|86323.6|86273.6|86325|86275|86323.5|86273.5|23
1634271410000|2021-10-15 04:16:50|86323.5|86273.5|86322.2|86272.2|86325|86275|86322|86272|24
1634271420000|2021-10-15 04:17:00|86322|86272|86321.9|86271.9|86322.1|86272.1|86321.1|86271.1|10
1634271430000|2021-10-15 04:17:10|86323.7|86273.7|86324|86274|86325.7|86275.7|86322.3|86272.3|24
1634271440000|2021-10-15 04:17:20|86323.9|86273.9|86323.6|86273.6|86324.6|86274.6|86323.5|86273.5|21
1634271450000|2021-10-15 04:17:30|86323.8|86273.8|86324|86274|86324.4|86274.4|86323.5|86273.5|23
1634271460000|2021-10-15 04:17:40|86323.9|86273.9|86321.6|86271.6|86323.9|86273.9|86321.4|86271.4|25
1634271470000|2021-10-15 04:17:50|86321.8|86271.8|86322.1|86272.1|86322.9|86272.9|86321.7|86271.7|12
1634271480000|2021-10-15 04:18:00|86322.3|86272.3|86321.7|86271.7|86322.8|86272.8|86321.3|86271.3|23
1634271490000|2021-10-15 04:18:10|86321.9|86271.9|86320.7|86270.7|86321.9|86271.9|86320.3|86270.3|24
1634271500000|2021-10-15 04:18:20|86320.8|86270.8|86320.6|86270.6|86321|86271|86319.6|86269.6|17
1634271510000|2021-10-15 04:18:30|86320.8|86270.8|86320.6|86270.6|86320.8|86270.8|86320.1|86270.1|13
1634271520000|2021-10-15 04:18:40|86320.5|86270.5|86319.9|86269.9|86320.5|86270.5|86319.3|86269.3|22
1634271530000|2021-10-15 04:18:50|86320|86270|86319.9|86269.9|86320.1|86270.1|86319.2|86269.2|10
1634271540000|2021-10-15 04:19:00|86320|86270|86320.5|86270.5|86320.5|86270.5|86319.8|86269.8|12
1634271550000|2021-10-15 04:19:10|86320.2|86270.2|86319.6|86269.6|86320.8|86270.8|86319.3|86269.3|20
1634271560000|2021-10-15 04:19:20|86320|86270|86320.4|86270.4|86321|86271|86319.9|86269.9|10
1634271570000|2021-10-15 04:19:30|86320.8|86270.8|86320|86270|86320.9|86270.9|86320|86270|9
1634271580000|2021-10-15 04:19:40|86320.1|86270.1|86319.5|86269.5|86320.6|86270.6|86319.5|86269.5|6
1634271590000|2021-10-15 04:19:50|86320.9|86270.9|86318.4|86268.4|86320.9|86270.9|86318.1|86268.1|20
1634271600000|2021-10-15 04:20:00|86318.3|86268.3|86318|86268|86318.6|86268.6|86317.8|86267.8|9
1634271610000|2021-10-15 04:20:10|86317.7|86267.7|86315.6|86265.6|86318.2|86268.2|86315.4|86265.4|24
1634271620000|2021-10-15 04:20:20|86315.8|86265.8|86315.4|86265.4|86315.9|86265.9|86314.6|86264.6|22
1634271630000|2021-10-15 04:20:30|86315.3|86265.3|86315.2|86265.2|86316.2|86266.2|86314.8|86264.8|23
1634271640000|2021-10-15 04:20:40|86315.7|86265.7|86316.6|86266.6|86317.1|86267.1|86315.3|86265.3|13
1634271650000|2021-10-15 04:20:50|86315.9|86265.9|86315.8|86265.8|86315.9|86265.9|86315.6|86265.6|13
1634271660000|2021-10-15 04:21:00|86316|86266|86316.6|86266.6|86317.3|86267.3|86315.2|86265.2|20
1634271670000|2021-10-15 04:21:10|86316.4|86266.4|86314.2|86264.2|86316.4|86266.4|86314|86264|22
1634271680000|2021-10-15 04:21:20|86314.6|86264.6|86314.6|86264.6|86314.8|86264.8|86314.2|86264.2|16
1634271690000|2021-10-15 04:21:30|86314.5|86264.5|86316.3|86266.3|86316.3|86266.3|86314.5|86264.5|8
1634271700000|2021-10-15 04:21:40|86316.5|86266.5|86316.1|86266.1|86316.7|86266.7|86315.9|86265.9|8
1634271710000|2021-10-15 04:21:50|86315|86265|86314.3|86264.3|86315.2|86265.2|86314.3|86264.3|9
1634271720000|2021-10-15 04:22:00|86315|86265|86315.6|86265.6|86316.1|86266.1|86314.5|86264.5|13
1634271730000|2021-10-15 04:22:10|86314.4|86264.4|86315|86265|86315.5|86265.5|86314.4|86264.4|12
1634271740000|2021-10-15 04:22:20|86314.6|86264.6|86314.9|86264.9|86315.6|86265.6|86314.6|86264.6|21
1634271750000|2021-10-15 04:22:30|86314.8|86264.8|86315.4|86265.4|86315.4|86265.4|86314.6|86264.6|13
1634271760000|2021-10-15 04:22:40|86315.5|86265.5|86315.4|86265.4|86316.1|86266.1|86315.2|86265.2|9
1634271770000|2021-10-15 04:22:50|86314|86264|86315.4|86265.4|86315.6|86265.6|86314|86264|20
1634271780000|2021-10-15 04:23:00|86315.3|86265.3|86315.3|86265.3|86316.6|86266.6|86314.9|86264.9|29
1634271790000|2021-10-15 04:23:10|86314.9|86264.9|86316.3|86266.3|86317.7|86267.7|86314.9|86264.9|23
1634271800000|2021-10-15 04:23:20|86315.8|86265.8|86316.1|86266.1|86316.2|86266.2|86315.6|86265.6|24
1634271810000|2021-10-15 04:23:30|86316.2|86266.2|86316.4|86266.4|86316.7|86266.7|86315.3|86265.3|16
1634271820000|2021-10-15 04:23:40|86316.2|86266.2|86315|86265|86316.7|86266.7|86315|86265|18
1634271830000|2021-10-15 04:23:50|86315.3|86265.3|86315.7|86265.7|86319.4|86269.4|86314.5|86264.5|36
1634271840000|2021-10-15 04:24:00|86315.8|86265.8|86315.4|86265.4|86317.5|86267.5|86314.8|86264.8|21
1634271850000|2021-10-15 04:24:10|86315|86265|86313.1|86263.1|86315.8|86265.8|86313.1|86263.1|24
1634271860000|2021-10-15 04:24:20|86313.5|86263.5|86313.6|86263.6|86314.7|86264.7|86312.6|86262.6|29
1634271870000|2021-10-15 04:24:30|86313.8|86263.8|86317|86267|86317|86267|86313.3|86263.3|36
1634271880000|2021-10-15 04:24:40|86317.1|86267.1|86316.3|86266.3|86317.4|86267.4|86315.7|86265.7|27
1634271890000|2021-10-15 04:24:50|86316.2|86266.2|86315.1|86265.1|86316.4|86266.4|86315|86265|31
1634271900000|2021-10-15 04:25:00|86316.8|86266.8|86314.9|86264.9|86316.8|86266.8|86314.1|86264.1|30
1634271910000|2021-10-15 04:25:10|86314.7|86264.7|86315.5|86265.5|86315.5|86265.5|86314.5|86264.5|20
1634271920000|2021-10-15 04:25:20|86315.6|86265.6|86315.3|86265.3|86315.8|86265.8|86314.9|86264.9|16
1634271930000|2021-10-15 04:25:30|86315.7|86265.7|86315.1|86265.1|86315.9|86265.9|86315|86265|18
1634271940000|2021-10-15 04:25:40|86315.4|86265.4|86315.5|86265.5|86316.8|86266.8|86314.9|86264.9|28
1634271950000|2021-10-15 04:25:50|86315.4|86265.4|86316.9|86266.9|86317.3|86267.3|86315.4|86265.4|26
1634271960000|2021-10-15 04:26:00|86316.7|86266.7|86316.6|86266.6|86318.6|86268.6|86316|86266|32
1634271970000|2021-10-15 04:26:10|86316.8|86266.8|86316.4|86266.4|86317|86267|86316.2|86266.2|27
1634271980000|2021-10-15 04:26:20|86316.5|86266.5|86316.1|86266.1|86317.1|86267.1|86315.7|86265.7|20
1634271990000|2021-10-15 04:26:30|86315.8|86265.8|86318.9|86268.9|86319.3|86269.3|86314.7|86264.7|32
1634272000000|2021-10-15 04:26:40|86318.3|86268.3|86321.5|86271.5|86321.5|86271.5|86318.2|86268.2|23
1634272010000|2021-10-15 04:26:50|86320.7|86270.7|86320.6|86270.6|86321.1|86271.1|86320.4|86270.4|13
1634272020000|2021-10-15 04:27:00|86320.5|86270.5|86317.8|86267.8|86320.8|86270.8|86317.8|86267.8|24
1634272030000|2021-10-15 04:27:10|86317.5|86267.5|86319.6|86269.6|86319.6|86269.6|86317.5|86267.5|16
1634272040000|2021-10-15 04:27:20|86319.5|86269.5|86317.9|86267.9|86319.9|86269.9|86317.7|86267.7|20
1634272050000|2021-10-15 04:27:30|86318.3|86268.3|86316.9|86266.9|86318.3|86268.3|86316.2|86266.2|27
1634272060000|2021-10-15 04:27:40|86316.8|86266.8|86319|86269|86319.3|86269.3|86316.5|86266.5|26
1634272070000|2021-10-15 04:27:50|86319.5|86269.5|86317.8|86267.8|86319.5|86269.5|86317.7|86267.7|22
1634272080000|2021-10-15 04:28:00|86317.9|86267.9|86319.8|86269.8|86319.9|86269.9|86317.9|86267.9|17
1634272090000|2021-10-15 04:28:10|86319.9|86269.9|86317.3|86267.3|86319.9|86269.9|86317.1|86267.1|19
1634272100000|2021-10-15 04:28:20|86315.9|86265.9|86316.6|86266.6|86317.5|86267.5|86315.9|86265.9|22
1634272110000|2021-10-15 04:28:30|86316.4|86266.4|86316|86266|86316.7|86266.7|86315.6|86265.6|30
1634272120000|2021-10-15 04:28:40|86316.2|86266.2|86318|86268|86318|86268|86316.2|86266.2|18
1634272130000|2021-10-15 04:28:50|86316.7|86266.7|86316.8|86266.8|86317.5|86267.5|86316.2|86266.2|19
1634272140000|2021-10-15 04:29:00|86317|86267|86316.8|86266.8|86317.3|86267.3|86316.6|86266.6|20
1634272150000|2021-10-15 04:29:10|86316.6|86266.6|86317.4|86267.4|86317.4|86267.4|86316.1|86266.1|36
1634272160000|2021-10-15 04:29:20|86317.1|86267.1|86312.9|86262.9|86318.3|86268.3|86312.9|86262.9|42
1634272170000|2021-10-15 04:29:30|86312.2|86262.2|86313.3|86263.3|86313.5|86263.5|86311.2|86261.2|32
1634272180000|2021-10-15 04:29:40|86313|86263|86313.1|86263.1|86313.2|86263.2|86312.5|86262.5|17
1634272190000|2021-10-15 04:29:50|86313.3|86263.3|86311.1|86261.1|86314.7|86264.7|86310.9|86260.9|34
1634272200000|2021-10-15 04:30:00|86311|86261|86312.5|86262.5|86312.7|86262.7|86310.4|86260.4|24
1634272210000|2021-10-15 04:30:10|86313.4|86263.4|86312.6|86262.6|86313.8|86263.8|86312.6|86262.6|19
1634272220000|2021-10-15 04:30:20|86313|86263|86312.2|86262.2|86313.5|86263.5|86312|86262|18
1634272230000|2021-10-15 04:30:30|86312.7|86262.7|86312.2|86262.2|86312.7|86262.7|86311.8|86261.8|27
1634272240000|2021-10-15 04:30:40|86311.9|86261.9|86311.8|86261.8|86312.5|86262.5|86311.7|86261.7|14
1634272250000|2021-10-15 04:30:50|86311.6|86261.6|86311.6|86261.6|86311.9|86261.9|86311.3|86261.3|18
1634272260000|2021-10-15 04:31:00|86311.5|86261.5|86309.1|86259.1|86311.7|86261.7|86308.9|86258.9|26
1634272270000|2021-10-15 04:31:10|86309.5|86259.5|86309.2|86259.2|86310.4|86260.4|86308.2|86258.2|35
1634272280000|2021-10-15 04:31:20|86308.7|86258.7|86308.3|86258.3|86309.1|86259.1|86308.1|86258.1|20
1634272290000|2021-10-15 04:31:30|86308.4|86258.4|86309.1|86259.1|86309.6|86259.6|86308.1|86258.1|19
1634272300000|2021-10-15 04:31:40|86309.2|86259.2|86308.6|86258.6|86309.5|86259.5|86308.3|86258.3|24
1634272310000|2021-10-15 04:31:50|86308.7|86258.7|86309.4|86259.4|86309.5|86259.5|86308.6|86258.6|14
1634272320000|2021-10-15 04:32:00|86309.7|86259.7|86308.1|86258.1|86310.2|86260.2|86307.8|86257.8|25
1634272330000|2021-10-15 04:32:10|86308.5|86258.5|86308.1|86258.1|86309|86259|86307.7|86257.7|17
1634272340000|2021-10-15 04:32:20|86308|86258|86308.8|86258.8|86309.2|86259.2|86308|86258|28
1634272350000|2021-10-15 04:32:30|86308.6|86258.6|86307.5|86257.5|86309.2|86259.2|86307.4|86257.4|15
1634272360000|2021-10-15 04:32:40|86307.4|86257.4|86308|86258|86308.2|86258.2|86307|86257|16
1634272370000|2021-10-15 04:32:50|86307.8|86257.8|86306.3|86256.3|86308.4|86258.4|86306.3|86256.3|22
1634272380000|2021-10-15 04:33:00|86306.8|86256.8|86305.4|86255.4|86306.8|86256.8|86304.5|86254.5|22
1634272390000|2021-10-15 04:33:10|86305.1|86255.1|86308.2|86258.2|86309|86259|86305.1|86255.1|31
1634272400000|2021-10-15 04:33:20|86308.1|86258.1|86310.1|86260.1|86310.6|86260.6|86307.9|86257.9|18
1634272410000|2021-10-15 04:33:30|86309.7|86259.7|86309.8|86259.8|86309.9|86259.9|86309|86259|28
1634272420000|2021-10-15 04:33:40|86309.3|86259.3|86309.3|86259.3|86309.5|86259.5|86308.8|86258.8|25
1634272430000|2021-10-15 04:33:50|86309.1|86259.1|86309.5|86259.5|86309.6|86259.6|86308.7|86258.7|16
1634272440000|2021-10-15 04:34:00|86309.1|86259.1|86309|86259|86309.7|86259.7|86308.7|86258.7|12
1634272450000|2021-10-15 04:34:10|86309.2|86259.2|86309.6|86259.6|86309.6|86259.6|86308.5|86258.5|15
1634272460000|2021-10-15 04:34:20|86309.2|86259.2|86308.7|86258.7|86309.7|86259.7|86308.4|86258.4|27
1634272470000|2021-10-15 04:34:30|86308.6|86258.6|86308.4|86258.4|86309.2|86259.2|86308.2|86258.2|21
1634272480000|2021-10-15 04:34:40|86308|86258|86308|86258|86308.4|86258.4|86306.9|86256.9|17
1634272490000|2021-10-15 04:34:50|86308.5|86258.5|86307.6|86257.6|86308.5|86258.5|86307|86257|18
1634272500000|2021-10-15 04:35:00|86307.8|86257.8|86310.4|86260.4|86310.8|86260.8|86306.8|86256.8|28
1634272510000|2021-10-15 04:35:10|86309.5|86259.5|86312.9|86262.9|86313|86263|86309.2|86259.2|21
1634272520000|2021-10-15 04:35:20|86312.6|86262.6|86312.9|86262.9|86313.8|86263.8|86312.3|86262.3|14
1634272530000|2021-10-15 04:35:30|86313.4|86263.4|86312|86262|86313.4|86263.4|86312|86262|11
1634272540000|2021-10-15 04:35:40|86312.8|86262.8|86312.2|86262.2|86315|86265|86311.7|86261.7|21
1634272550000|2021-10-15 04:35:50|86312.4|86262.4|86312.8|86262.8|86314.1|86264.1|86311.3|86261.3|24
1634272560000|2021-10-15 04:36:00|86312|86262|86312.4|86262.4|86312.6|86262.6|86311.1|86261.1|14
1634272570000|2021-10-15 04:36:10|86312.3|86262.3|86312.1|86262.1|86312.5|86262.5|86311.7|86261.7|13
1634272580000|2021-10-15 04:36:20|86311.9|86261.9|86313.5|86263.5|86313.6|86263.6|86311.6|86261.6|10
1634272590000|2021-10-15 04:36:30|86313.4|86263.4|86311.7|86261.7|86315.6|86265.6|86311.6|86261.6|10
1634272600000|2021-10-15 04:36:40|86313.2|86263.2|86312.4|86262.4|86313.2|86263.2|86312|86262|17
1634272610000|2021-10-15 04:36:50|86311.8|86261.8|86312.9|86262.9|86312.9|86262.9|86311.8|86261.8|7
1634272620000|2021-10-15 04:37:00|86312.7|86262.7|86313.7|86263.7|86314.5|86264.5|86312.5|86262.5|16
1634272630000|2021-10-15 04:37:10|86313.8|86263.8|86312.4|86262.4|86313.8|86263.8|86312.4|86262.4|14
1634272640000|2021-10-15 04:37:20|86312.7|86262.7|86312|86262|86313.1|86263.1|86312|86262|16
1634272650000|2021-10-15 04:37:30|86311.9|86261.9|86312.6|86262.6|86314.3|86264.3|86311.5|86261.5|13
1634272660000|2021-10-15 04:37:40|86311.8|86261.8|86312.7|86262.7|86313.2|86263.2|86311.8|86261.8|16
1634272670000|2021-10-15 04:37:50|86312.3|86262.3|86312.3|86262.3|86312.5|86262.5|86311.6|86261.6|20
1634272680000|2021-10-15 04:38:00|86312.4|86262.4|86313.7|86263.7|86313.7|86263.7|86311.8|86261.8|24
1634272690000|2021-10-15 04:38:10|86313.5|86263.5|86312.7|86262.7|86313.7|86263.7|86312.6|86262.6|18
1634272700000|2021-10-15 04:38:20|86313|86263|86313.6|86263.6|86313.7|86263.7|86312.9|86262.9|10
1634272710000|2021-10-15 04:38:30|86313.7|86263.7|86318.7|86268.7|86319.5|86269.5|86313|86263|24
1634272720000|2021-10-15 04:38:40|86317.9|86267.9|86315.7|86265.7|86318.1|86268.1|86315.7|86265.7|26
1634272730000|2021-10-15 04:38:50|86315.6|86265.6|86317.7|86267.7|86317.8|86267.8|86315.6|86265.6|17
1634272740000|2021-10-15 04:39:00|86317.9|86267.9|86319.1|86269.1|86319.1|86269.1|86317.5|86267.5|7
1634272750000|2021-10-15 04:39:10|86319.5|86269.5|86318.9|86268.9|86319.5|86269.5|86318.8|86268.8|9
1634272760000|2021-10-15 04:39:20|86320.2|86270.2|86316.5|86266.5|86320.2|86270.2|86316.5|86266.5|14
1634272770000|2021-10-15 04:39:30|86317.7|86267.7|86316.5|86266.5|86317.7|86267.7|86316.5|86266.5|16
1634272780000|2021-10-15 04:39:40|86316.7|86266.7|86316.8|86266.8|86317.4|86267.4|86316.5|86266.5|18
1634272790000|2021-10-15 04:39:50|86318.8|86268.8|86317.9|86267.9|86318.8|86268.8|86317.5|86267.5|9
1634272800000|2021-10-15 04:40:00|86317.8|86267.8|86317.8|86267.8|86318.1|86268.1|86317.5|86267.5|11
1634272810000|2021-10-15 04:40:10|86318.7|86268.7|86318.7|86268.7|86318.9|86268.9|86317.4|86267.4|6
1634272820000|2021-10-15 04:40:20|86318.8|86268.8|86316.4|86266.4|86318.8|86268.8|86315.6|86265.6|19
1634272830000|2021-10-15 04:40:30|86316.1|86266.1|86314.5|86264.5|86316.1|86266.1|86314|86264|17
1634272840000|2021-10-15 04:40:40|86314.3|86264.3|86315.7|86265.7|86316|86266|86313.4|86263.4|16
1634272850000|2021-10-15 04:40:50|86315.5|86265.5|86315.2|86265.2|86315.5|86265.5|86314.5|86264.5|19
1634272860000|2021-10-15 04:41:00|86314.8|86264.8|86315.6|86265.6|86315.9|86265.9|86314.5|86264.5|7
1634272870000|2021-10-15 04:41:10|86315.2|86265.2|86314.5|86264.5|86315.2|86265.2|86313.1|86263.1|24
1634272880000|2021-10-15 04:41:20|86314.6|86264.6|86314.8|86264.8|86315.3|86265.3|86314.1|86264.1|11
1634272890000|2021-10-15 04:41:30|86315|86265|86315.6|86265.6|86317.1|86267.1|86314.4|86264.4|9
1634272900000|2021-10-15 04:41:40|86315.4|86265.4|86314|86264|86316|86266|86313.9|86263.9|6
1634272910000|2021-10-15 04:41:50|86314.3|86264.3|86314.1|86264.1|86315.2|86265.2|86314.1|86264.1|5
1634272920000|2021-10-15 04:42:00|86314.5|86264.5|86314.8|86264.8|86316.8|86266.8|86313.7|86263.7|19
1634272930000|2021-10-15 04:42:10|86313.1|86263.1|86315.1|86265.1|86315.1|86265.1|86313.1|86263.1|16
1634272940000|2021-10-15 04:42:20|86313.7|86263.7|86313.9|86263.9|86314.1|86264.1|86313.4|86263.4|9
1634272950000|2021-10-15 04:42:30|86314|86264|86314|86264|86315.5|86265.5|86313.6|86263.6|11
1634272960000|2021-10-15 04:42:40|86314.2|86264.2|86315.6|86265.6|86315.6|86265.6|86314.2|86264.2|12
1634272970000|2021-10-15 04:42:50|86315.8|86265.8|86315.3|86265.3|86315.8|86265.8|86315|86265|6
1634272980000|2021-10-15 04:43:00|86315|86265|86315.2|86265.2|86316.8|86266.8|86314.2|86264.2|8
1634272990000|2021-10-15 04:43:10|86315.4|86265.4|86315.5|86265.5|86315.5|86265.5|86315.4|86265.4|2
1634273000000|2021-10-15 04:43:20|86314.9|86264.9|86314.9|86264.9|86317.5|86267.5|86314.6|86264.6|12
1634273010000|2021-10-15 04:43:30|86314.7|86264.7|86314.9|86264.9|86315.1|86265.1|86314.3|86264.3|6
1634273020000|2021-10-15 04:43:40|86312.7|86262.7|86314.8|86264.8|86314.8|86264.8|86312.7|86262.7|14
1634273030000|2021-10-15 04:43:50|86314.7|86264.7|86314.4|86264.4|86316.1|86266.1|86313.9|86263.9|12
1634273040000|2021-10-15 04:44:00|86315.5|86265.5|86313.2|86263.2|86315.5|86265.5|86313.2|86263.2|7
1634273050000|2021-10-15 04:44:10|86314|86264|86318.4|86268.4|86318.4|86268.4|86313.6|86263.6|12
1634273060000|2021-10-15 04:44:20|86318.7|86268.7|86317.5|86267.5|86318.7|86268.7|86316.4|86266.4|10
1634273070000|2021-10-15 04:44:30|86316.5|86266.5|86318.1|86268.1|86318.1|86268.1|86316.5|86266.5|11
1634273080000|2021-10-15 04:44:40|86317.9|86267.9|86320.8|86270.8|86322.1|86272.1|86317.8|86267.8|23
1634273090000|2021-10-15 04:44:50|86319.2|86269.2|86319.9|86269.9|86320.4|86270.4|86319.2|86269.2|25
1634273100000|2021-10-15 04:45:00|86320.2|86270.2|86321.5|86271.5|86321.7|86271.7|86319.4|86269.4|11
1634273110000|2021-10-15 04:45:10|86320.7|86270.7|86320.6|86270.6|86322.1|86272.1|86319.4|86269.4|28
1634273120000|2021-10-15 04:45:20|86320.2|86270.2|86321.3|86271.3|86321.6|86271.6|86320.2|86270.2|21
1634273130000|2021-10-15 04:45:30|86321.5|86271.5|86321.2|86271.2|86321.5|86271.5|86320.6|86270.6|19
1634273140000|2021-10-15 04:45:40|86321.3|86271.3|86321.7|86271.7|86322.1|86272.1|86320.8|86270.8|10
1634273150000|2021-10-15 04:45:50|86322|86272|86321.3|86271.3|86322.3|86272.3|86320.9|86270.9|12
1634273160000|2021-10-15 04:46:00|86321.5|86271.5|86320.6|86270.6|86321.7|86271.7|86319.4|86269.4|13
1634273170000|2021-10-15 04:46:10|86322.3|86272.3|86322|86272|86323.1|86273.1|86321.6|86271.6|16
1634273180000|2021-10-15 04:46:20|86321.8|86271.8|86321.9|86271.9|86321.9|86271.9|86321.2|86271.2|5
1634273190000|2021-10-15 04:46:30|86324.3|86274.3|86322.7|86272.7|86324.3|86274.3|86322.7|86272.7|12
1634273200000|2021-10-15 04:46:40|86322.8|86272.8|86322.4|86272.4|86322.8|86272.8|86322|86272|7
1634273210000|2021-10-15 04:46:50|86324.8|86274.8|86323|86273|86325.1|86275.1|86321.7|86271.7|19
1634273220000|2021-10-15 04:47:00|86323.6|86273.6|86323|86273|86323.8|86273.8|86322.6|86272.6|32
1634273230000|2021-10-15 04:47:10|86323.1|86273.1|86322.6|86272.6|86323.3|86273.3|86322.4|86272.4|21
1634273240000|2021-10-15 04:47:20|86322.5|86272.5|86321.4|86271.4|86324.2|86274.2|86321.3|86271.3|24
1634273250000|2021-10-15 04:47:30|86321.7|86271.7|86321.4|86271.4|86321.9|86271.9|86321.1|86271.1|11
1634273260000|2021-10-15 04:47:40|86320.9|86270.9|86321.2|86271.2|86321.4|86271.4|86320.1|86270.1|26
1634273270000|2021-10-15 04:47:50|86321.3|86271.3|86322.2|86272.2|86324|86274|86320.7|86270.7|18
1634273280000|2021-10-15 04:48:00|86322.1|86272.1|86321.6|86271.6|86322.6|86272.6|86321.3|86271.3|14
1634273290000|2021-10-15 04:48:10|86321.7|86271.7|86321.6|86271.6|86321.7|86271.7|86320.8|86270.8|9
1634273300000|2021-10-15 04:48:20|86321.5|86271.5|86323.3|86273.3|86323.3|86273.3|86320.9|86270.9|21
1634273310000|2021-10-15 04:48:30|86323.2|86273.2|86322.6|86272.6|86323.2|86273.2|86322.4|86272.4|17
1634273320000|2021-10-15 04:48:40|86322.5|86272.5|86321.9|86271.9|86322.8|86272.8|86321.8|86271.8|11
1634273330000|2021-10-15 04:48:50|86322|86272|86323.3|86273.3|86323.7|86273.7|86320.9|86270.9|14
1634273340000|2021-10-15 04:49:00|86322.8|86272.8|86322.5|86272.5|86322.9|86272.9|86322.1|86272.1|6
1634273350000|2021-10-15 04:49:10|86322.3|86272.3|86323.3|86273.3|86323.5|86273.5|86321.6|86271.6|8
1634273360000|2021-10-15 04:49:20|86323.1|86273.1|86321.5|86271.5|86323.1|86273.1|86321.5|86271.5|7
1634273370000|2021-10-15 04:49:30|86321.3|86271.3|86320.6|86270.6|86322.2|86272.2|86320|86270|20
1634273380000|2021-10-15 04:49:40|86319.4|86269.4|86320.8|86270.8|86323.1|86273.1|86319.4|86269.4|9
1634273390000|2021-10-15 04:49:50|86320.6|86270.6|86320.9|86270.9|86321|86271|86320.4|86270.4|6
1634273400000|2021-10-15 04:50:00|86320.8|86270.8|86321.3|86271.3|86321.9|86271.9|86320|86270|18
1634273410000|2021-10-15 04:50:10|86321.4|86271.4|86321.5|86271.5|86321.5|86271.5|86321.3|86271.3|5
1634273420000|2021-10-15 04:50:20|86321.2|86271.2|86321.3|86271.3|86321.3|86271.3|86321.2|86271.2|2
1634273430000|2021-10-15 04:50:30|86321.4|86271.4|86321.4|86271.4|86323.7|86273.7|86320.9|86270.9|11
1634273440000|2021-10-15 04:50:40|86320.9|86270.9|86320|86270|86320.9|86270.9|86319.9|86269.9|10
1634273450000|2021-10-15 04:50:50|86319.7|86269.7|86320.5|86270.5|86322.8|86272.8|86319.7|86269.7|7
1634273460000|2021-10-15 04:51:00|86320.7|86270.7|86322.7|86272.7|86322.9|86272.9|86320.7|86270.7|15
1634273470000|2021-10-15 04:51:10|86322.5|86272.5|86320.8|86270.8|86322.6|86272.6|86320.3|86270.3|14
1634273480000|2021-10-15 04:51:20|86321|86271|86320.8|86270.8|86322.4|86272.4|86320.2|86270.2|18
1634273490000|2021-10-15 04:51:30|86320.5|86270.5|86322.4|86272.4|86323.8|86273.8|86319.6|86269.6|24
1634273500000|2021-10-15 04:51:40|86322.5|86272.5|86321.9|86271.9|86322.7|86272.7|86321.9|86271.9|5
1634273510000|2021-10-15 04:51:50|86321.8|86271.8|86321.8|86271.8|86323.3|86273.3|86321.3|86271.3|20
1634273520000|2021-10-15 04:52:00|86321.7|86271.7|86322.3|86272.3|86322.5|86272.5|86320.7|86270.7|27
1634273530000|2021-10-15 04:52:10|86321.6|86271.6|86321.6|86271.6|86321.7|86271.7|86321.1|86271.1|12
1634273540000|2021-10-15 04:52:20|86321.7|86271.7|86322.2|86272.2|86322.8|86272.8|86320.4|86270.4|22
1634273550000|2021-10-15 04:52:30|86322.3|86272.3|86321.7|86271.7|86322.4|86272.4|86321.7|86271.7|7
1634273560000|2021-10-15 04:52:40|86321.9|86271.9|86324.1|86274.1|86324.5|86274.5|86321.6|86271.6|17
1634273570000|2021-10-15 04:52:50|86324.2|86274.2|86324.6|86274.6|86324.7|86274.7|86323.7|86273.7|18
1634273580000|2021-10-15 04:53:00|86324.7|86274.7|86324.6|86274.6|86326.4|86276.4|86324|86274|28
1634273590000|2021-10-15 04:53:10|86324.4|86274.4|86324.4|86274.4|86324.9|86274.9|86324.3|86274.3|11
1634273600000|2021-10-15 04:53:20|86324.2|86274.2|86324|86274|86324.6|86274.6|86323.9|86273.9|26
1634273610000|2021-10-15 04:53:30|86324.1|86274.1|86326.2|86276.2|86326.2|86276.2|86324|86274|8
1634273620000|2021-10-15 04:53:40|86325.9|86275.9|86324.9|86274.9|86325.9|86275.9|86324.7|86274.7|7
1634273630000|2021-10-15 04:53:50|86325.1|86275.1|86324.5|86274.5|86325.2|86275.2|86324.4|86274.4|15
1634273640000|2021-10-15 04:54:00|86324.6|86274.6|86325.3|86275.3|86327.3|86277.3|86323.7|86273.7|17
1634273650000|2021-10-15 04:54:10|86325.5|86275.5|86323.4|86273.4|86327.1|86277.1|86323.4|86273.4|15
1634273660000|2021-10-15 04:54:20|86323.3|86273.3|86323.8|86273.8|86324.2|86274.2|86322.1|86272.1|19
1634273670000|2021-10-15 04:54:30|86323.9|86273.9|86324.8|86274.8|86326.3|86276.3|86323.9|86273.9|10
1634273680000|2021-10-15 04:54:40|86324.9|86274.9|86324.9|86274.9|86325.2|86275.2|86324.6|86274.6|7
1634273690000|2021-10-15 04:54:50|86325.2|86275.2|86325.8|86275.8|86327.3|86277.3|86323.9|86273.9|22
1634273700000|2021-10-15 04:55:00|86325.9|86275.9|86324|86274|86325.9|86275.9|86323.7|86273.7|17
1634273710000|2021-10-15 04:55:10|86324.3|86274.3|86326.5|86276.5|86326.6|86276.6|86323.8|86273.8|13
1634273720000|2021-10-15 04:55:20|86325.8|86275.8|86325.5|86275.5|86326.4|86276.4|86324.7|86274.7|22
1634273730000|2021-10-15 04:55:30|86325.6|86275.6|86325.9|86275.9|86326.3|86276.3|86323.7|86273.7|23
1634273740000|2021-10-15 04:55:40|86325.7|86275.7|86325.4|86275.4|86325.7|86275.7|86325.2|86275.2|14
1634273750000|2021-10-15 04:55:50|86325.2|86275.2|86326.7|86276.7|86327.4|86277.4|86324.5|86274.5|23
1634273760000|2021-10-15 04:56:00|86326.6|86276.6|86326.2|86276.2|86327|86277|86325.8|86275.8|25
1634273770000|2021-10-15 04:56:10|86325.9|86275.9|86327.5|86277.5|86327.5|86277.5|86325.7|86275.7|17
1634273780000|2021-10-15 04:56:20|86327.1|86277.1|86326.4|86276.4|86327.1|86277.1|86326|86276|23
1634273790000|2021-10-15 04:56:30|86326.5|86276.5|86326.5|86276.5|86326.5|86276.5|86325|86275|17
1634273800000|2021-10-15 04:56:40|86326|86276|86324.3|86274.3|86326.9|86276.9|86323.7|86273.7|18
1634273810000|2021-10-15 04:56:50|86324.2|86274.2|86325.3|86275.3|86325.3|86275.3|86324.2|86274.2|28
1634273820000|2021-10-15 04:57:00|86325.4|86275.4|86326.7|86276.7|86327.6|86277.6|86325.4|86275.4|28
1634273830000|2021-10-15 04:57:10|86327.1|86277.1|86329.2|86279.2|86329.5|86279.5|86326.4|86276.4|27
1634273840000|2021-10-15 04:57:20|86329.4|86279.4|86329.3|86279.3|86329.9|86279.9|86329.3|86279.3|12
1634273850000|2021-10-15 04:57:30|86329.2|86279.2|86330.1|86280.1|86330.7|86280.7|86329.2|86279.2|15
1634273860000|2021-10-15 04:57:40|86329.8|86279.8|86328.5|86278.5|86329.8|86279.8|86328.2|86278.2|19
1634273870000|2021-10-15 04:57:50|86328.7|86278.7|86329.1|86279.1|86330.5|86280.5|86328.3|86278.3|20
1634273880000|2021-10-15 04:58:00|86329.3|86279.3|86328.8|86278.8|86329.8|86279.8|86328.7|86278.7|22
1634273890000|2021-10-15 04:58:10|86328.7|86278.7|86327.1|86277.1|86329.7|86279.7|86326.6|86276.6|36
1634273900000|2021-10-15 04:58:20|86326.6|86276.6|86326.1|86276.1|86326.6|86276.6|86325.9|86275.9|21
1634273910000|2021-10-15 04:58:30|86325.9|86275.9|86326.7|86276.7|86326.9|86276.9|86324.5|86274.5|22
1634273920000|2021-10-15 04:58:40|86326.3|86276.3|86327.3|86277.3|86327.7|86277.7|86326|86276|12
1634273930000|2021-10-15 04:58:50|86327.1|86277.1|86325.7|86275.7|86327.4|86277.4|86325.6|86275.6|13
1634273940000|2021-10-15 04:59:00|86325.6|86275.6|86326.3|86276.3|86327.4|86277.4|86325.6|86275.6|27
1634273950000|2021-10-15 04:59:10|86326.4|86276.4|86323.5|86273.5|86327.3|86277.3|86323.5|86273.5|36
1634273960000|2021-10-15 04:59:20|86323.6|86273.6|86324.5|86274.5|86324.5|86274.5|86323.2|86273.2|17
1634273970000|2021-10-15 04:59:30|86323.8|86273.8|86325|86275|86325.7|86275.7|86323.3|86273.3|31
1634273980000|2021-10-15 04:59:40|86325.1|86275.1|86325.4|86275.4|86325.7|86275.7|86324.6|86274.6|20
1634273990000|2021-10-15 04:59:50|86325.6|86275.6|86326.3|86276.3|86327.6|86277.6|86325.2|86275.2|31
1634274000000|2021-10-15 05:00:00|86326.4|86276.4|86323.6|86273.6|86326.8|86276.8|86323.6|86273.6|31
1634274010000|2021-10-15 05:00:10|86323.9|86273.9|86317.5|86267.5|86324|86274|86317.3|86267.3|57
1634274020000|2021-10-15 05:00:20|86317.7|86267.7|86320.6|86270.6|86320.6|86270.6|86317.1|86267.1|53
1634274030000|2021-10-15 05:00:30|86321.7|86271.7|86320.3|86270.3|86322|86272|86320.3|86270.3|55
1634274040000|2021-10-15 05:00:40|86320|86270|86321.7|86271.7|86321.7|86271.7|86320|86270|47
1634274050000|2021-10-15 05:00:50|86321.5|86271.5|86321|86271|86321.6|86271.6|86320.5|86270.5|43
1634274060000|2021-10-15 05:01:00|86321.1|86271.1|86323.9|86273.9|86323.9|86273.9|86320.9|86270.9|51
1634274070000|2021-10-15 05:01:10|86323.8|86273.8|86323.1|86273.1|86323.9|86273.9|86322.3|86272.3|41
1634274080000|2021-10-15 05:01:20|86322.4|86272.4|86323.8|86273.8|86324.1|86274.1|86322.4|86272.4|39
1634274090000|2021-10-15 05:01:30|86323.7|86273.7|86323.3|86273.3|86324.1|86274.1|86323.3|86273.3|35
1634274100000|2021-10-15 05:01:40|86323.7|86273.7|86326.4|86276.4|86326.4|86276.4|86322.4|86272.4|51
1634274110000|2021-10-15 05:01:50|86326.1|86276.1|86327.3|86277.3|86327.8|86277.8|86325.3|86275.3|53
1634274120000|2021-10-15 05:02:00|86327.4|86277.4|86325.4|86275.4|86327.4|86277.4|86325.2|86275.2|47
1634274130000|2021-10-15 05:02:10|86325.2|86275.2|86324.5|86274.5|86325.4|86275.4|86323.1|86273.1|52
1634274140000|2021-10-15 05:02:20|86325|86275|86324.3|86274.3|86325|86275|86323.3|86273.3|46
1634274150000|2021-10-15 05:02:30|86324.9|86274.9|86324.4|86274.4|86325.3|86275.3|86324|86274|45
1634274160000|2021-10-15 05:02:40|86324.2|86274.2|86323|86273|86324.8|86274.8|86322.3|86272.3|51
1634274170000|2021-10-15 05:02:50|86323.4|86273.4|86321.5|86271.5|86323.7|86273.7|86321|86271|36
1634274180000|2021-10-15 05:03:00|86321.3|86271.3|86322.3|86272.3|86322.3|86272.3|86320.5|86270.5|35
1634274190000|2021-10-15 05:03:10|86322.1|86272.1|86322|86272|86322.2|86272.2|86320.2|86270.2|42
1634274200000|2021-10-15 05:03:20|86321.8|86271.8|86322.3|86272.3|86322.3|86272.3|86321.2|86271.2|30
1634274210000|2021-10-15 05:03:30|86322.2|86272.2|86320.5|86270.5|86322.6|86272.6|86320.5|86270.5|24
1634274220000|2021-10-15 05:03:40|86320.6|86270.6|86320|86270|86320.9|86270.9|86319.6|86269.6|39
1634274230000|2021-10-15 05:03:50|86319.9|86269.9|86320.5|86270.5|86320.5|86270.5|86319.8|86269.8|32
1634274240000|2021-10-15 05:04:00|86320.6|86270.6|86319.2|86269.2|86320.9|86270.9|86318.9|86268.9|32
1634274250000|2021-10-15 05:04:10|86319|86269|86319.4|86269.4|86320|86270|86318.9|86268.9|39
1634274260000|2021-10-15 05:04:20|86319.7|86269.7|86319.5|86269.5|86320.2|86270.2|86319.1|86269.1|22
1634274270000|2021-10-15 05:04:30|86319.6|86269.6|86319.8|86269.8|86320.3|86270.3|86318.9|86268.9|37
1634274280000|2021-10-15 05:04:40|86320.2|86270.2|86321.8|86271.8|86322.3|86272.3|86319.5|86269.5|32
1634274290000|2021-10-15 05:04:50|86321.9|86271.9|86320.6|86270.6|86322.4|86272.4|86320.2|86270.2|28
1634274300000|2021-10-15 05:05:00|86320.4|86270.4|86321|86271|86322.5|86272.5|86319.9|86269.9|47
1634274310000|2021-10-15 05:05:10|86320.4|86270.4|86321.2|86271.2|86322.2|86272.2|86320.2|86270.2|42
1634274320000|2021-10-15 05:05:20|86321.1|86271.1|86320.6|86270.6|86321.6|86271.6|86320.5|86270.5|46
1634274330000|2021-10-15 05:05:30|86320.7|86270.7|86320.5|86270.5|86321.3|86271.3|86320.3|86270.3|38
1634274340000|2021-10-15 05:05:40|86320.7|86270.7|86320.2|86270.2|86320.7|86270.7|86319.7|86269.7|42
1634274350000|2021-10-15 05:05:50|86319.7|86269.7|86319.2|86269.2|86320.1|86270.1|86319.1|86269.1|36
1634274360000|2021-10-15 05:06:00|86319.6|86269.6|86320.2|86270.2|86321.5|86271.5|86317.8|86267.8|38
1634274370000|2021-10-15 05:06:10|86320|86270|86323.7|86273.7|86323.9|86273.9|86320|86270|44
1634274380000|2021-10-15 05:06:20|86323.4|86273.4|86323.4|86273.4|86324.1|86274.1|86323|86273|36
1634274390000|2021-10-15 05:06:30|86323.8|86273.8|86322.8|86272.8|86323.9|86273.9|86322.1|86272.1|49
1634274400000|2021-10-15 05:06:40|86322.7|86272.7|86319.4|86269.4|86322.9|86272.9|86319.3|86269.3|40
1634274410000|2021-10-15 05:06:50|86319.6|86269.6|86322.7|86272.7|86322.7|86272.7|86319.2|86269.2|28
1634274420000|2021-10-15 05:07:00|86322.6|86272.6|86322.2|86272.2|86322.9|86272.9|86322.1|86272.1|31
1634274430000|2021-10-15 05:07:10|86322.3|86272.3|86322.6|86272.6|86322.9|86272.9|86321.5|86271.5|39
1634274440000|2021-10-15 05:07:20|86322.7|86272.7|86322|86272|86322.9|86272.9|86321.7|86271.7|34
1634274450000|2021-10-15 05:07:30|86321.9|86271.9|86321.7|86271.7|86322.5|86272.5|86321.4|86271.4|41
1634274460000|2021-10-15 05:07:40|86322|86272|86321.6|86271.6|86322.2|86272.2|86321.4|86271.4|35
1634274470000|2021-10-15 05:07:50|86321.9|86271.9|86322|86272|86322.4|86272.4|86321.3|86271.3|36
1634274480000|2021-10-15 05:08:00|86320.4|86270.4|86321.9|86271.9|86322.4|86272.4|86319.2|86269.2|56
1634274490000|2021-10-15 05:08:10|86321.6|86271.6|86321.9|86271.9|86321.9|86271.9|86321|86271|31
1634274500000|2021-10-15 05:08:20|86321.6|86271.6|86321.5|86271.5|86322.4|86272.4|86321.4|86271.4|24
1634274510000|2021-10-15 05:08:30|86321.7|86271.7|86323.3|86273.3|86323.5|86273.5|86321.4|86271.4|26
1634274520000|2021-10-15 05:08:40|86323.2|86273.2|86322.8|86272.8|86323.2|86273.2|86322.3|86272.3|10
1634274530000|2021-10-15 05:08:50|86322.9|86272.9|86323.6|86273.6|86323.6|86273.6|86322.6|86272.6|19
1634274540000|2021-10-15 05:09:00|86322.8|86272.8|86324.7|86274.7|86324.9|86274.9|86322.8|86272.8|27
1634274550000|2021-10-15 05:09:10|86324.6|86274.6|86324.4|86274.4|86324.6|86274.6|86323.9|86273.9|17
1634274560000|2021-10-15 05:09:20|86324.3|86274.3|86327|86277|86327.3|86277.3|86324.1|86274.1|25
1634274570000|2021-10-15 05:09:30|86327.1|86277.1|86327.4|86277.4|86327.6|86277.6|86326.7|86276.7|9
1634274580000|2021-10-15 05:09:40|86327.2|86277.2|86323.5|86273.5|86327.2|86277.2|86323.3|86273.3|20
1634274590000|2021-10-15 05:09:50|86323.4|86273.4|86323.4|86273.4|86324.2|86274.2|86323|86273|20
1634274600000|2021-10-15 05:10:00|86324|86274|86324.9|86274.9|86327.3|86277.3|86323.5|86273.5|38
1634274610000|2021-10-15 05:10:10|86324.8|86274.8|86323|86273|86325.2|86275.2|86321.2|86271.2|46
1634274620000|2021-10-15 05:10:20|86322.7|86272.7|86321.4|86271.4|86322.7|86272.7|86320.9|86270.9|36
1634274630000|2021-10-15 05:10:30|86321.5|86271.5|86322.2|86272.2|86322.3|86272.3|86321.1|86271.1|29
1634274640000|2021-10-15 05:10:40|86322.1|86272.1|86321.7|86271.7|86322.4|86272.4|86321.5|86271.5|30
1634274650000|2021-10-15 05:10:50|86321.8|86271.8|86321.2|86271.2|86321.9|86271.9|86321|86271|35
1634274660000|2021-10-15 05:11:00|86321.3|86271.3|86321.9|86271.9|86321.9|86271.9|86320.7|86270.7|41
1634274670000|2021-10-15 05:11:10|86322.2|86272.2|86321.4|86271.4|86322.3|86272.3|86321.2|86271.2|17
1634274680000|2021-10-15 05:11:20|86322|86272|86321.9|86271.9|86322.6|86272.6|86321.5|86271.5|20
1634274690000|2021-10-15 05:11:30|86322|86272|86319.1|86269.1|86323.7|86273.7|86318.5|86268.5|41
1634274700000|2021-10-15 05:11:40|86319.3|86269.3|86319.3|86269.3|86319.5|86269.5|86317.4|86267.4|29
1634274710000|2021-10-15 05:11:50|86319|86269|86318.4|86268.4|86319.6|86269.6|86318|86268|35
1634274720000|2021-10-15 05:12:00|86318.2|86268.2|86316.8|86266.8|86319.1|86269.1|86316.8|86266.8|50
1634274730000|2021-10-15 05:12:10|86316.6|86266.6|86316.2|86266.2|86316.9|86266.9|86315.4|86265.4|36
1634274740000|2021-10-15 05:12:20|86316.1|86266.1|86318.7|86268.7|86318.7|86268.7|86315.9|86265.9|37
1634274750000|2021-10-15 05:12:30|86318.5|86268.5|86317.2|86267.2|86318.6|86268.6|86316.7|86266.7|39
1634274760000|2021-10-15 05:12:40|86316.9|86266.9|86317.4|86267.4|86318.5|86268.5|86316.7|86266.7|49
1634274770000|2021-10-15 05:12:50|86318|86268|86317.8|86267.8|86318.3|86268.3|86317.1|86267.1|38
1634274780000|2021-10-15 05:13:00|86318|86268|86318.1|86268.1|86318.8|86268.8|86317.4|86267.4|50
1634274790000|2021-10-15 05:13:10|86318.4|86268.4|86317.9|86267.9|86318.4|86268.4|86317.3|86267.3|24
1634274800000|2021-10-15 05:13:20|86317.8|86267.8|86318.2|86268.2|86318.6|86268.6|86317.5|86267.5|34
1634274810000|2021-10-15 05:13:30|86317.9|86267.9|86319.2|86269.2|86319.2|86269.2|86317.7|86267.7|25
1634274820000|2021-10-15 05:13:40|86318.9|86268.9|86317.7|86267.7|86319.1|86269.1|86317.7|86267.7|38
1634274830000|2021-10-15 05:13:50|86318.4|86268.4|86316.3|86266.3|86318.7|86268.7|86316.2|86266.2|42
1634274840000|2021-10-15 05:14:00|86316.6|86266.6|86315.1|86265.1|86316.6|86266.6|86315.1|86265.1|27
1634274850000|2021-10-15 05:14:10|86314.9|86264.9|86314.7|86264.7|86315.2|86265.2|86314.2|86264.2|28
1634274860000|2021-10-15 05:14:20|86314.8|86264.8|86314.3|86264.3|86315.4|86265.4|86314|86264|40
1634274870000|2021-10-15 05:14:30|86314.2|86264.2|86314.5|86264.5|86315.2|86265.2|86313.3|86263.3|29
1634274880000|2021-10-15 05:14:40|86314.6|86264.6|86314.5|86264.5|86315.2|86265.2|86314.5|86264.5|36
1634274890000|2021-10-15 05:14:50|86314.6|86264.6|86314.8|86264.8|86315.5|86265.5|86314.2|86264.2|41
1634274900000|2021-10-15 05:15:00|86314.7|86264.7|86314.5|86264.5|86314.7|86264.7|86313.5|86263.5|47
1634274910000|2021-10-15 05:15:10|86314.3|86264.3|86314.4|86264.4|86314.8|86264.8|86314|86264|36
1634274920000|2021-10-15 05:15:20|86314.5|86264.5|86318.1|86268.1|86318.1|86268.1|86314.1|86264.1|46
1634274930000|2021-10-15 05:15:30|86318|86268|86316.9|86266.9|86318.9|86268.9|86316.7|86266.7|42
1634274940000|2021-10-15 05:15:40|86316.8|86266.8|86316.7|86266.7|86317.2|86267.2|86316.6|86266.6|29
1634274950000|2021-10-15 05:15:50|86316.6|86266.6|86314.9|86264.9|86316.7|86266.7|86314.5|86264.5|48
1634274960000|2021-10-15 05:16:00|86314.7|86264.7|86314.6|86264.6|86315.2|86265.2|86311.6|86261.6|30
1634274970000|2021-10-15 05:16:10|86314.7|86264.7|86314.6|86264.6|86314.7|86264.7|86313.8|86263.8|10
1634274980000|2021-10-15 05:16:20|86314.9|86264.9|86314.3|86264.3|86315.1|86265.1|86313.6|86263.6|23
1634274990000|2021-10-15 05:16:30|86314.4|86264.4|86314.5|86264.5|86315.2|86265.2|86314.2|86264.2|26
1634275000000|2021-10-15 05:16:40|86314.7|86264.7|86315.3|86265.3|86315.3|86265.3|86313.4|86263.4|22
1634275010000|2021-10-15 05:16:50|86315.4|86265.4|86315|86265|86315.6|86265.6|86314.3|86264.3|24
1634275020000|2021-10-15 05:17:00|86315.1|86265.1|86315.2|86265.2|86315.2|86265.2|86314|86264|15
1634275030000|2021-10-15 05:17:10|86315.1|86265.1|86314.5|86264.5|86315.1|86265.1|86313.9|86263.9|17
1634275040000|2021-10-15 05:17:20|86314.3|86264.3|86314.3|86264.3|86315.1|86265.1|86313.8|86263.8|22
1634275050000|2021-10-15 05:17:30|86314.8|86264.8|86314.6|86264.6|86314.9|86264.9|86314.1|86264.1|26
1634275060000|2021-10-15 05:17:40|86314.4|86264.4|86313.5|86263.5|86314.5|86264.5|86313.5|86263.5|12
1634275070000|2021-10-15 05:17:50|86313|86263|86314.3|86264.3|86314.6|86264.6|86312.8|86262.8|22
1634275080000|2021-10-15 05:18:00|86314.2|86264.2|86320.4|86270.4|86321.6|86271.6|86313.9|86263.9|46
1634275090000|2021-10-15 05:18:10|86320.1|86270.1|86317.1|86267.1|86320.1|86270.1|86316.8|86266.8|33
1634275100000|2021-10-15 05:18:20|86317.8|86267.8|86318.1|86268.1|86318.9|86268.9|86316.8|86266.8|29
1634275110000|2021-10-15 05:18:30|86318|86268|86318.2|86268.2|86318.5|86268.5|86317.6|86267.6|10
1634275120000|2021-10-15 05:18:40|86319|86269|86317.2|86267.2|86319|86269|86316|86266|26
1634275130000|2021-10-15 05:18:50|86316.3|86266.3|86317.5|86267.5|86317.9|86267.9|86315.5|86265.5|14
1634275140000|2021-10-15 05:19:00|86317.1|86267.1|86317.2|86267.2|86318.5|86268.5|86316.7|86266.7|31
1634275150000|2021-10-15 05:19:10|86317.6|86267.6|86318.4|86268.4|86318.7|86268.7|86317.5|86267.5|22
1634275160000|2021-10-15 05:19:20|86317.6|86267.6|86319.9|86269.9|86320|86270|86317.5|86267.5|28
1634275170000|2021-10-15 05:19:30|86320.3|86270.3|86319.7|86269.7|86321|86271|86319.6|86269.6|23
1634275180000|2021-10-15 05:19:40|86319.9|86269.9|86324.9|86274.9|86325.2|86275.2|86319.5|86269.5|57
1634275190000|2021-10-15 05:19:50|86325|86275|86325.7|86275.7|86325.7|86275.7|86323.1|86273.1|39
1634275200000|2021-10-15 05:20:00|86325.4|86275.4|86324.2|86274.2|86325.4|86275.4|86324|86274|21
1634275210000|2021-10-15 05:20:10|86324.8|86274.8|86329.3|86279.3|86329.4|86279.4|86324.8|86274.8|41
1634275220000|2021-10-15 05:20:20|86329.7|86279.7|86329.1|86279.1|86329.7|86279.7|86328.7|86278.7|23
1634275230000|2021-10-15 05:20:30|86329|86279|86329.2|86279.2|86329.5|86279.5|86328.6|86278.6|20
1634275240000|2021-10-15 05:20:40|86329.1|86279.1|86329.5|86279.5|86329.8|86279.8|86328.9|86278.9|16
1634275250000|2021-10-15 05:20:50|86329.4|86279.4|86329.8|86279.8|86330.2|86280.2|86329.2|86279.2|12
1634275260000|2021-10-15 05:21:00|86329.7|86279.7|86327.4|86277.4|86329.7|86279.7|86326.5|86276.5|22
1634275270000|2021-10-15 05:21:10|86327.9|86277.9|86326.2|86276.2|86327.9|86277.9|86326.2|86276.2|13
1634275280000|2021-10-15 05:21:20|86326.3|86276.3|86325.6|86275.6|86326.9|86276.9|86325.5|86275.5|25
1634275290000|2021-10-15 05:21:30|86325.3|86275.3|86325.3|86275.3|86326.1|86276.1|86324.4|86274.4|26
1634275300000|2021-10-15 05:21:40|86325|86275|86325.4|86275.4|86325.6|86275.6|86324.9|86274.9|19
1634275310000|2021-10-15 05:21:50|86325.6|86275.6|86323.5|86273.5|86325.6|86275.6|86320.4|86270.4|36
1634275320000|2021-10-15 05:22:00|86323.4|86273.4|86323.9|86273.9|86324.5|86274.5|86323.3|86273.3|19
1634275330000|2021-10-15 05:22:10|86324.9|86274.9|86325.3|86275.3|86325.6|86275.6|86323.5|86273.5|25
1634275340000|2021-10-15 05:22:20|86325.4|86275.4|86326.2|86276.2|86326.2|86276.2|86325.4|86275.4|20
1634275350000|2021-10-15 05:22:30|86326.3|86276.3|86326.2|86276.2|86326.4|86276.4|86326|86276|7
1634275360000|2021-10-15 05:22:40|86326.4|86276.4|86321.4|86271.4|86326.9|86276.9|86321.3|86271.3|34
1634275370000|2021-10-15 05:22:50|86321.8|86271.8|86323.1|86273.1|86323.1|86273.1|86321.5|86271.5|31
1634275380000|2021-10-15 05:23:00|86323|86273|86325.2|86275.2|86325.5|86275.5|86322.9|86272.9|17
1634275390000|2021-10-15 05:23:10|86324.8|86274.8|86325.3|86275.3|86325.6|86275.6|86324.7|86274.7|14
1634275400000|2021-10-15 05:23:20|86325.1|86275.1|86326.2|86276.2|86326.5|86276.5|86325.1|86275.1|20
1634275410000|2021-10-15 05:23:30|86326|86276|86328.2|86278.2|86328.6|86278.6|86324.7|86274.7|30
1634275420000|2021-10-15 05:23:40|86328.6|86278.6|86328.5|86278.5|86330.1|86280.1|86327.4|86277.4|37
1634275430000|2021-10-15 05:23:50|86328.7|86278.7|86325.9|86275.9|86328.8|86278.8|86325.9|86275.9|30
1634275440000|2021-10-15 05:24:00|86326.3|86276.3|86321.6|86271.6|86326.3|86276.3|86321.6|86271.6|30
1634275450000|2021-10-15 05:24:10|86321.9|86271.9|86320.6|86270.6|86321.9|86271.9|86319.8|86269.8|13
1634275460000|2021-10-15 05:24:20|86320.8|86270.8|86317.7|86267.7|86320.8|86270.8|86317.1|86267.1|25
1634275470000|2021-10-15 05:24:30|86317.9|86267.9|86316.6|86266.6|86318|86268|86316.6|86266.6|17
1634275480000|2021-10-15 05:24:40|86316.3|86266.3|86320.7|86270.7|86321.4|86271.4|86316.3|86266.3|35
1634275490000|2021-10-15 05:24:50|86320.6|86270.6|86321.5|86271.5|86321.8|86271.8|86319.9|86269.9|40
1634275500000|2021-10-15 05:25:00|86321.3|86271.3|86322.5|86272.5|86322.8|86272.8|86321.3|86271.3|20
1634275510000|2021-10-15 05:25:10|86323|86273|86322.4|86272.4|86323.8|86273.8|86322.4|86272.4|36
1634275520000|2021-10-15 05:25:20|86322.8|86272.8|86321.7|86271.7|86323|86273|86321.2|86271.2|18
1634275530000|2021-10-15 05:25:30|86321.5|86271.5|86320.5|86270.5|86323.5|86273.5|86319.8|86269.8|29
1634275540000|2021-10-15 05:25:40|86320.8|86270.8|86319.3|86269.3|86320.8|86270.8|86318.6|86268.6|23
1634275550000|2021-10-15 05:25:50|86319.1|86269.1|86320.1|86270.1|86320.1|86270.1|86318.3|86268.3|20
1634275560000|2021-10-15 05:26:00|86320|86270|86316.9|86266.9|86320|86270|86316.9|86266.9|20
1634275570000|2021-10-15 05:26:10|86316.5|86266.5|86316.5|86266.5|86318.2|86268.2|86315.9|86265.9|24
1634275580000|2021-10-15 05:26:20|86316.7|86266.7|86317.1|86267.1|86317.3|86267.3|86316.5|86266.5|12
1634275590000|2021-10-15 05:26:30|86317.6|86267.6|86315.7|86265.7|86317.7|86267.7|86315.6|86265.6|23
1634275600000|2021-10-15 05:26:40|86315.2|86265.2|86315.3|86265.3|86315.6|86265.6|86314.8|86264.8|19
1634275610000|2021-10-15 05:26:50|86315.6|86265.6|86315|86265|86315.6|86265.6|86314.7|86264.7|9
1634275620000|2021-10-15 05:27:00|86314.5|86264.5|86314.1|86264.1|86316.5|86266.5|86313.9|86263.9|16
1634275630000|2021-10-15 05:27:10|86314.2|86264.2|86314.9|86264.9|86315.3|86265.3|86312.3|86262.3|21
1634275640000|2021-10-15 05:27:20|86314.3|86264.3|86315.3|86265.3|86316.4|86266.4|86314.3|86264.3|34
1634275650000|2021-10-15 05:27:30|86315.5|86265.5|86314.7|86264.7|86315.9|86265.9|86314.4|86264.4|20
1634275660000|2021-10-15 05:27:40|86314.6|86264.6|86321.6|86271.6|86321.7|86271.7|86314.6|86264.6|33
1634275670000|2021-10-15 05:27:50|86321.8|86271.8|86317.5|86267.5|86321.8|86271.8|86316.7|86266.7|33
1634275680000|2021-10-15 05:28:00|86317.6|86267.6|86316|86266|86318.8|86268.8|86315.9|86265.9|31
1634275690000|2021-10-15 05:28:10|86315.7|86265.7|86319.7|86269.7|86319.7|86269.7|86315.7|86265.7|23
1634275700000|2021-10-15 05:28:20|86319.6|86269.6|86319.4|86269.4|86320|86270|86319.4|86269.4|14
1634275710000|2021-10-15 05:28:30|86320.6|86270.6|86321.4|86271.4|86322.6|86272.6|86319.9|86269.9|25
1634275720000|2021-10-15 05:28:40|86321.8|86271.8|86319.7|86269.7|86321.8|86271.8|86319.7|86269.7|18
1634275730000|2021-10-15 05:28:50|86319.6|86269.6|86321|86271|86321.9|86271.9|86319.6|86269.6|20
1634275740000|2021-10-15 05:29:00|86321.1|86271.1|86321.1|86271.1|86321.1|86271.1|86320.5|86270.5|8
1634275750000|2021-10-15 05:29:10|86321|86271|86321.7|86271.7|86322.4|86272.4|86320.8|86270.8|10
1634275760000|2021-10-15 05:29:20|86321.9|86271.9|86323.9|86273.9|86324.1|86274.1|86321.4|86271.4|12
1634275770000|2021-10-15 05:29:30|86323.5|86273.5|86322.8|86272.8|86323.5|86273.5|86322.6|86272.6|16
1634275780000|2021-10-15 05:29:40|86322.9|86272.9|86322.3|86272.3|86323.2|86273.2|86322.3|86272.3|12
1634275790000|2021-10-15 05:29:50|86322|86272|86322.9|86272.9|86323.8|86273.8|86321.7|86271.7|21
1634275800000|2021-10-15 05:30:00|86323|86273|86326.9|86276.9|86326.9|86276.9|86322.4|86272.4|40
1634275810000|2021-10-15 05:30:10|86326.6|86276.6|86326.4|86276.4|86327.1|86277.1|86326.2|86276.2|18
1634275820000|2021-10-15 05:30:20|86326.5|86276.5|86326.7|86276.7|86327|86277|86326.1|86276.1|15
1634275830000|2021-10-15 05:30:30|86326.6|86276.6|86325.5|86275.5|86328.5|86278.5|86325.5|86275.5|28
1634275840000|2021-10-15 05:30:40|86325.7|86275.7|86326.5|86276.5|86326.8|86276.8|86325.5|86275.5|15
1634275850000|2021-10-15 05:30:50|86326.6|86276.6|86334.7|86284.7|86335.3|86285.3|86326.5|86276.5|40
1634275860000|2021-10-15 05:31:00|86334.4|86284.4|86331.9|86281.9|86335.5|86285.5|86331.7|86281.7|47
1634275870000|2021-10-15 05:31:10|86331.6|86281.6|86331.7|86281.7|86332.6|86282.6|86329.8|86279.8|37
1634275880000|2021-10-15 05:31:20|86331.8|86281.8|86331.2|86281.2|86335.3|86285.3|86330.9|86280.9|44
1634275890000|2021-10-15 05:31:30|86331.1|86281.1|86330.4|86280.4|86331.5|86281.5|86329.4|86279.4|21
1634275900000|2021-10-15 05:31:40|86331|86281|86329.5|86279.5|86332.2|86282.2|86329.3|86279.3|29
1634275910000|2021-10-15 05:31:50|86329.3|86279.3|86327.5|86277.5|86329.3|86279.3|86326|86276|31
1634275920000|2021-10-15 05:32:00|86327.4|86277.4|86329.4|86279.4|86329.4|86279.4|86326.5|86276.5|24
1634275930000|2021-10-15 05:32:10|86329.1|86279.1|86328.6|86278.6|86329.1|86279.1|86327.4|86277.4|22
1634275940000|2021-10-15 05:32:20|86328.1|86278.1|86329|86279|86329|86279|86326.3|86276.3|22
1634275950000|2021-10-15 05:32:30|86327.7|86277.7|86326|86276|86327.7|86277.7|86325.7|86275.7|17
1634275960000|2021-10-15 05:32:40|86326.4|86276.4|86330.5|86280.5|86331|86281|86326.3|86276.3|29
1634275970000|2021-10-15 05:32:50|86330.1|86280.1|86331.2|86281.2|86331.8|86281.8|86330.1|86280.1|31
1634275980000|2021-10-15 05:33:00|86330.6|86280.6|86331.6|86281.6|86334.8|86284.8|86330|86280|33
1634275990000|2021-10-15 05:33:10|86331.7|86281.7|86331.3|86281.3|86332.5|86282.5|86331.1|86281.1|15
1634276000000|2021-10-15 05:33:20|86331.4|86281.4|86331.7|86281.7|86332.4|86282.4|86330|86280|31
1634276010000|2021-10-15 05:33:30|86332.3|86282.3|86331.2|86281.2|86332.3|86282.3|86330.4|86280.4|30
1634276020000|2021-10-15 05:33:40|86331.3|86281.3|86331.5|86281.5|86334|86284|86329.9|86279.9|27
1634276030000|2021-10-15 05:33:50|86331.7|86281.7|86325.8|86275.8|86332.3|86282.3|86325.7|86275.7|38
1634276040000|2021-10-15 05:34:00|86326.1|86276.1|86325.8|86275.8|86326.4|86276.4|86325.3|86275.3|39
1634276050000|2021-10-15 05:34:10|86326|86276|86325.8|86275.8|86326.9|86276.9|86325.4|86275.4|22
1634276060000|2021-10-15 05:34:20|86325.7|86275.7|86326|86276|86328.1|86278.1|86325.7|86275.7|24
1634276070000|2021-10-15 05:34:30|86326.1|86276.1|86324.8|86274.8|86326.1|86276.1|86324.8|86274.8|5
1634276080000|2021-10-15 05:34:40|86325.6|86275.6|86328.4|86278.4|86328.4|86278.4|86325.3|86275.3|28
1634276090000|2021-10-15 05:34:50|86328.3|86278.3|86327.5|86277.5|86328.8|86278.8|86326.8|86276.8|19
1634276100000|2021-10-15 05:35:00|86326.9|86276.9|86331.1|86281.1|86331.3|86281.3|86326.8|86276.8|34
1634276110000|2021-10-15 05:35:10|86330.9|86280.9|86331.2|86281.2|86333|86283|86330.3|86280.3|32
1634276120000|2021-10-15 05:35:20|86331.1|86281.1|86330.4|86280.4|86331.1|86281.1|86329.6|86279.6|20
1634276130000|2021-10-15 05:35:30|86330|86280|86330.5|86280.5|86331.3|86281.3|86329.5|86279.5|21
1634276140000|2021-10-15 05:35:40|86330.2|86280.2|86329.3|86279.3|86331.1|86281.1|86327.7|86277.7|21
1634276150000|2021-10-15 05:35:50|86329.5|86279.5|86330.5|86280.5|86330.7|86280.7|86328.9|86278.9|16
1634276160000|2021-10-15 05:36:00|86330.4|86280.4|86321.3|86271.3|86330.8|86280.8|86319|86269|32
1634276170000|2021-10-15 05:36:10|86320.6|86270.6|86320.6|86270.6|86322|86272|86319.7|86269.7|20
1634276180000|2021-10-15 05:36:20|86320.3|86270.3|86322.8|86272.8|86323.6|86273.6|86320.1|86270.1|25
1634276190000|2021-10-15 05:36:30|86323|86273|86323.3|86273.3|86323.7|86273.7|86321.9|86271.9|17
1634276200000|2021-10-15 05:36:40|86323.8|86273.8|86321.7|86271.7|86324.2|86274.2|86321.6|86271.6|38
1634276210000|2021-10-15 05:36:50|86321.6|86271.6|86321.1|86271.1|86321.8|86271.8|86320.8|86270.8|14
1634276220000|2021-10-15 05:37:00|86321.4|86271.4|86321.1|86271.1|86321.9|86271.9|86318.8|86268.8|31
1634276230000|2021-10-15 05:37:10|86321|86271|86321.2|86271.2|86321.7|86271.7|86320.7|86270.7|12
1634276240000|2021-10-15 05:37:20|86320.9|86270.9|86321.7|86271.7|86322.2|86272.2|86320.4|86270.4|15
1634276250000|2021-10-15 05:37:30|86321.4|86271.4|86319.2|86269.2|86321.8|86271.8|86319.2|86269.2|9
1634276260000|2021-10-15 05:37:40|86319.6|86269.6|86318.6|86268.6|86321.2|86271.2|86318.4|86268.4|29
1634276270000|2021-10-15 05:37:50|86318.9|86268.9|86318.3|86268.3|86319.8|86269.8|86318.3|86268.3|14
1634276280000|2021-10-15 05:38:00|86318.4|86268.4|86318.9|86268.9|86318.9|86268.9|86317.6|86267.6|22
1634276290000|2021-10-15 05:38:10|86321.1|86271.1|86320.3|86270.3|86322.4|86272.4|86320.3|86270.3|13
1634276300000|2021-10-15 05:38:20|86320.7|86270.7|86320.7|86270.7|86320.9|86270.9|86320.2|86270.2|14
1634276310000|2021-10-15 05:38:30|86319.9|86269.9|86319.2|86269.2|86320|86270|86318.9|86268.9|11
1634276320000|2021-10-15 05:38:40|86319.1|86269.1|86321.5|86271.5|86321.5|86271.5|86319.1|86269.1|12
1634276330000|2021-10-15 05:38:50|86320.9|86270.9|86321.6|86271.6|86321.7|86271.7|86320.6|86270.6|14
1634276340000|2021-10-15 05:39:00|86321.2|86271.2|86320|86270|86321.2|86271.2|86320|86270|14
1634276350000|2021-10-15 05:39:10|86319.1|86269.1|86320.8|86270.8|86321.6|86271.6|86316.8|86266.8|19
1634276360000|2021-10-15 05:39:20|86320.5|86270.5|86319.4|86269.4|86320.8|86270.8|86319|86269|29
1634276370000|2021-10-15 05:39:30|86319.1|86269.1|86320.1|86270.1|86321.7|86271.7|86319.1|86269.1|9
1634276380000|2021-10-15 05:39:40|86320.2|86270.2|86320.8|86270.8|86320.8|86270.8|86318.6|86268.6|19
1634276390000|2021-10-15 05:39:50|86320.9|86270.9|86318.9|86268.9|86320.9|86270.9|86318.9|86268.9|6
1634276400000|2021-10-15 05:40:00|86319.7|86269.7|86318.9|86268.9|86319.8|86269.8|86318.7|86268.7|7
1634276410000|2021-10-15 05:40:10|86318.8|86268.8|86320.6|86270.6|86322.2|86272.2|86318.8|86268.8|8
1634276420000|2021-10-15 05:40:20|86321|86271|86320.2|86270.2|86321.2|86271.2|86318.5|86268.5|25
1634276430000|2021-10-15 05:40:30|86320|86270|86321.4|86271.4|86322.1|86272.1|86318.5|86268.5|36
1634276440000|2021-10-15 05:40:40|86321.3|86271.3|86320|86270|86321.5|86271.5|86319.1|86269.1|15
1634276450000|2021-10-15 05:40:50|86319.3|86269.3|86320.7|86270.7|86320.7|86270.7|86318.9|86268.9|14
1634276460000|2021-10-15 05:41:00|86320.5|86270.5|86320.4|86270.4|86322.7|86272.7|86319.2|86269.2|14
1634276470000|2021-10-15 05:41:10|86320.5|86270.5|86319.8|86269.8|86320.6|86270.6|86318.8|86268.8|13
1634276480000|2021-10-15 05:41:20|86319|86269|86321.6|86271.6|86321.7|86271.7|86319|86269|12
1634276490000|2021-10-15 05:41:30|86321.5|86271.5|86320.8|86270.8|86321.6|86271.6|86320.3|86270.3|19
1634276500000|2021-10-15 05:41:40|86321.2|86271.2|86319.9|86269.9|86323|86273|86319.8|86269.8|14
1634276510000|2021-10-15 05:41:50|86320.3|86270.3|86319.9|86269.9|86321.5|86271.5|86319.9|86269.9|7
1634276520000|2021-10-15 05:42:00|86321.2|86271.2|86320.3|86270.3|86321.4|86271.4|86320.1|86270.1|20
1634276530000|2021-10-15 05:42:10|86320.2|86270.2|86319|86269|86320.2|86270.2|86318.7|86268.7|16
1634276540000|2021-10-15 05:42:20|86318.6|86268.6|86318.7|86268.7|86320.4|86270.4|86318.4|86268.4|12
1634276550000|2021-10-15 05:42:30|86319.4|86269.4|86321.4|86271.4|86321.4|86271.4|86319.2|86269.2|19
1634276560000|2021-10-15 05:42:40|86321.3|86271.3|86317.4|86267.4|86321.3|86271.3|86317.4|86267.4|13
1634276570000|2021-10-15 05:42:50|86317.7|86267.7|86320.4|86270.4|86320.4|86270.4|86317.7|86267.7|10
1634276580000|2021-10-15 05:43:00|86320.3|86270.3|86321.1|86271.1|86322.7|86272.7|86320.2|86270.2|15
1634276590000|2021-10-15 05:43:10|86321|86271|86320.3|86270.3|86321.4|86271.4|86320.3|86270.3|6
1634276600000|2021-10-15 05:43:20|86319.5|86269.5|86319.8|86269.8|86319.8|86269.8|86319|86269|11
1634276610000|2021-10-15 05:43:30|86319.7|86269.7|86322|86272|86324.7|86274.7|86319.7|86269.7|3
1634276620000|2021-10-15 05:43:40|86321.8|86271.8|86320.1|86270.1|86322.1|86272.1|86319.6|86269.6|14
1634276630000|2021-10-15 05:43:50|86320.2|86270.2|86321.5|86271.5|86323.5|86273.5|86320|86270|21
1634276640000|2021-10-15 05:44:00|86321.6|86271.6|86319.7|86269.7|86321.9|86271.9|86319.7|86269.7|6
1634276650000|2021-10-15 05:44:10|86319.8|86269.8|86320.5|86270.5|86322.4|86272.4|86319.8|86269.8|23
1634276660000|2021-10-15 05:44:20|86320.6|86270.6|86321.1|86271.1|86321.4|86271.4|86320.5|86270.5|21
1634276670000|2021-10-15 05:44:30|86321.3|86271.3|86319.6|86269.6|86322.5|86272.5|86319.2|86269.2|23
1634276680000|2021-10-15 05:44:40|86319.7|86269.7|86321|86271|86321.9|86271.9|86319.7|86269.7|25
1634276690000|2021-10-15 05:44:50|86321.1|86271.1|86320.2|86270.2|86321.1|86271.1|86319.9|86269.9|12
1634276700000|2021-10-15 05:45:00|86322.5|86272.5|86320.5|86270.5|86322.5|86272.5|86320.5|86270.5|16
1634276710000|2021-10-15 05:45:10|86320.7|86270.7|86321|86271|86321.5|86271.5|86320.3|86270.3|18
1634276720000|2021-10-15 05:45:20|86321.4|86271.4|86320.5|86270.5|86322.6|86272.6|86320.5|86270.5|18
1634276730000|2021-10-15 05:45:30|86320.6|86270.6|86320.8|86270.8|86320.8|86270.8|86319.8|86269.8|24
1634276740000|2021-10-15 05:45:40|86320.7|86270.7|86321.3|86271.3|86321.9|86271.9|86319.8|86269.8|18
1634276750000|2021-10-15 05:45:50|86321.2|86271.2|86318.2|86268.2|86321.4|86271.4|86316.2|86266.2|37
1634276760000|2021-10-15 05:46:00|86318.1|86268.1|86317.8|86267.8|86318.5|86268.5|86317.6|86267.6|39
1634276770000|2021-10-15 05:46:10|86317.9|86267.9|86318.2|86268.2|86319.8|86269.8|86317.8|86267.8|30
1634276780000|2021-10-15 05:46:20|86317.8|86267.8|86318.1|86268.1|86318.5|86268.5|86317.3|86267.3|31
1634276790000|2021-10-15 05:46:30|86317.8|86267.8|86316.4|86266.4|86318.2|86268.2|86316.4|86266.4|11
1634276800000|2021-10-15 05:46:40|86317.9|86267.9|86321.6|86271.6|86321.7|86271.7|86316.6|86266.6|23
1634276810000|2021-10-15 05:46:50|86321.5|86271.5|86321.7|86271.7|86322.5|86272.5|86321.4|86271.4|20
1634276820000|2021-10-15 05:47:00|86322.2|86272.2|86321.6|86271.6|86322.6|86272.6|86321.5|86271.5|26
1634276830000|2021-10-15 05:47:10|86321.5|86271.5|86320.8|86270.8|86321.5|86271.5|86319.6|86269.6|24
1634276840000|2021-10-15 05:47:20|86321.1|86271.1|86317.6|86267.6|86322.1|86272.1|86317.1|86267.1|36
1634276850000|2021-10-15 05:47:30|86317.4|86267.4|86315.6|86265.6|86317.9|86267.9|86315.3|86265.3|37
1634276860000|2021-10-15 05:47:40|86315.4|86265.4|86315.4|86265.4|86316.3|86266.3|86314.7|86264.7|32
1634276870000|2021-10-15 05:47:50|86315.6|86265.6|86315.7|86265.7|86315.9|86265.9|86315.1|86265.1|15
1634276880000|2021-10-15 05:48:00|86315.9|86265.9|86315.8|86265.8|86317.3|86267.3|86315.4|86265.4|21
1634276890000|2021-10-15 05:48:10|86315.9|86265.9|86314.9|86264.9|86316.6|86266.6|86313.1|86263.1|32
1634276900000|2021-10-15 05:48:20|86315.2|86265.2|86317.6|86267.6|86318|86268|86315.2|86265.2|33
1634276910000|2021-10-15 05:48:30|86317.7|86267.7|86320.8|86270.8|86320.9|86270.9|86317.6|86267.6|27
1634276920000|2021-10-15 05:48:40|86320.3|86270.3|86321.7|86271.7|86321.7|86271.7|86319.6|86269.6|33
1634276930000|2021-10-15 05:48:50|86322.8|86272.8|86321|86271|86322.8|86272.8|86319.5|86269.5|41
1634276940000|2021-10-15 05:49:00|86319.6|86269.6|86322.8|86272.8|86323.1|86273.1|86317.6|86267.6|44
1634276950000|2021-10-15 05:49:10|86322.7|86272.7|86334|86284|86336.8|86286.8|86321.6|86271.6|60
1634276960000|2021-10-15 05:49:20|86334.1|86284.1|86342.9|86292.9|86346|86296|86333.9|86283.9|63
1634276970000|2021-10-15 05:49:30|86343|86293|86341.8|86291.8|86343|86293|86341.8|86291.8|18
1634276980000|2021-10-15 05:49:40|86341.9|86291.9|86346.1|86296.1|86348.2|86298.2|86341.6|86291.6|42
1634276990000|2021-10-15 05:49:50|86345.7|86295.7|86341.5|86291.5|86345.7|86295.7|86341.1|86291.1|36
1634277000000|2021-10-15 05:50:00|86341.4|86291.4|86345.6|86295.6|86349.7|86299.7|86340.4|86290.4|56
1634277010000|2021-10-15 05:50:10|86346.5|86296.5|86344.4|86294.4|86349.3|86299.3|86340.8|86290.8|65
1634277020000|2021-10-15 05:50:20|86343.6|86293.6|86346.6|86296.6|86348.1|86298.1|86342.2|86292.2|56
1634277030000|2021-10-15 05:50:30|86346.4|86296.4|86361.9|86311.9|86362.3|86312.3|86344|86294|60
1634277040000|2021-10-15 05:50:40|86360.5|86310.5|86369.2|86319.2|86369.9|86319.9|86359.6|86309.6|64
1634277050000|2021-10-15 05:50:50|86369.1|86319.1|86372.2|86322.2|86372.2|86322.2|86363.1|86313.1|56
1634277060000|2021-10-15 05:51:00|86372.4|86322.4|86373.7|86323.7|86378.8|86328.8|86365.7|86315.7|59
1634277070000|2021-10-15 05:51:10|86373.9|86323.9|86375.6|86325.6|86377.3|86327.3|86370.7|86320.7|57
1634277080000|2021-10-15 05:51:20|86375.8|86325.8|86360.4|86310.4|86375.9|86325.9|86356.5|86306.5|63
1634277090000|2021-10-15 05:51:30|86362.4|86312.4|86358.9|86308.9|86363.6|86313.6|86352.5|86302.5|71
1634277100000|2021-10-15 05:51:40|86359.4|86309.4|86370|86320|86371.5|86321.5|86355.6|86305.6|64
1634277110000|2021-10-15 05:51:50|86371.1|86321.1|86369.7|86319.7|86374.9|86324.9|86369.6|86319.6|56
1634277120000|2021-10-15 05:52:00|86371.9|86321.9|86370.4|86320.4|86374.8|86324.8|86369.3|86319.3|45
1634277130000|2021-10-15 05:52:10|86371.3|86321.3|86373.8|86323.8|86376.1|86326.1|86369.9|86319.9|56
1634277140000|2021-10-15 05:52:20|86373.7|86323.7|86381.9|86331.9|86383.7|86333.7|86373.7|86323.7|56
1634277150000|2021-10-15 05:52:30|86382.3|86332.3|86378.1|86328.1|86384.5|86334.5|86373.9|86323.9|58
1634277160000|2021-10-15 05:52:40|86378|86328|86378.9|86328.9|86382.4|86332.4|86378|86328|43
1634277170000|2021-10-15 05:52:50|86378.7|86328.7|86379.3|86329.3|86383.2|86333.2|86377.6|86327.6|49
1634277180000|2021-10-15 05:53:00|86379.2|86329.2|86381.6|86331.6|86387.5|86337.5|86377|86327|60
1634277190000|2021-10-15 05:53:10|86381.2|86331.2|86385.5|86335.5|86387.8|86337.8|86380.8|86330.8|58
1634277200000|2021-10-15 05:53:20|86383|86333|86384.2|86334.2|86385.8|86335.8|86380.5|86330.5|53
1634277210000|2021-10-15 05:53:30|86382.9|86332.9|86387.7|86337.7|86387.7|86337.7|86382|86332|49
1634277220000|2021-10-15 05:53:40|86387.8|86337.8|86387.3|86337.3|86391|86341|86385|86335|52
1634277230000|2021-10-15 05:53:50|86387.4|86337.4|86385.2|86335.2|86389.1|86339.1|86382.6|86332.6|59
1634277240000|2021-10-15 05:54:00|86388.1|86338.1|86387.9|86337.9|86389.5|86339.5|86383|86333|55
1634277250000|2021-10-15 05:54:10|86388.1|86338.1|86388.7|86338.7|86391.6|86341.6|86384.6|86334.6|56
1634277260000|2021-10-15 05:54:20|86389.3|86339.3|86393.4|86343.4|86393.7|86343.7|86387.5|86337.5|59
1634277270000|2021-10-15 05:54:30|86394.1|86344.1|86394.9|86344.9|86396.4|86346.4|86389.2|86339.2|50
1634277280000|2021-10-15 05:54:40|86395.8|86345.8|86394|86344|86398.9|86348.9|86392.9|86342.9|51
1634277290000|2021-10-15 05:54:50|86394.1|86344.1|86389.1|86339.1|86397.7|86347.7|86389.1|86339.1|53
1634277300000|2021-10-15 05:55:00|86389.4|86339.4|86384.9|86334.9|86393.5|86343.5|86384.9|86334.9|54
1634277310000|2021-10-15 05:55:10|86384.7|86334.7|86387.9|86337.9|86388.9|86338.9|86382.8|86332.8|54
1634277320000|2021-10-15 05:55:20|86387.4|86337.4|86385.6|86335.6|86390.3|86340.3|86385|86335|47
1634277330000|2021-10-15 05:55:30|86385.2|86335.2|86387.7|86337.7|86388.4|86338.4|86385.1|86335.1|48
1634277340000|2021-10-15 05:55:40|86386.8|86336.8|86386.5|86336.5|86388.1|86338.1|86382.4|86332.4|57
1634277350000|2021-10-15 05:55:50|86385.7|86335.7|86387.9|86337.9|86390.3|86340.3|86384.7|86334.7|51
1634277360000|2021-10-15 05:56:00|86388.8|86338.8|86390.2|86340.2|86390.9|86340.9|86386.5|86336.5|58
1634277370000|2021-10-15 05:56:10|86390|86340|86394.1|86344.1|86394.1|86344.1|86387.8|86337.8|50
1634277380000|2021-10-15 05:56:20|86394.5|86344.5|86398|86348|86399.9|86349.9|86392.5|86342.5|55
1634277390000|2021-10-15 05:56:30|86398.6|86348.6|86400.2|86350.2|86401.2|86351.2|86397|86347|56
1634277400000|2021-10-15 05:56:40|86400.1|86350.1|86402.9|86352.9|86403.2|86353.2|86397.4|86347.4|45
1634277410000|2021-10-15 05:56:50|86402|86352|86402.6|86352.6|86404|86354|86399.2|86349.2|56
1634277420000|2021-10-15 05:57:00|86403|86353|86400.7|86350.7|86403.4|86353.4|86398|86348|42
1634277430000|2021-10-15 05:57:10|86400.6|86350.6|86401|86351|86403.2|86353.2|86399.3|86349.3|48
1634277440000|2021-10-15 05:57:20|86401.4|86351.4|86397.8|86347.8|86402.8|86352.8|86397.8|86347.8|48
1634277450000|2021-10-15 05:57:30|86398.1|86348.1|86399.9|86349.9|86402.2|86352.2|86397.8|86347.8|39
1634277460000|2021-10-15 05:57:40|86399.7|86349.7|86395.9|86345.9|86399.8|86349.8|86395.9|86345.9|42
1634277470000|2021-10-15 05:57:50|86395.7|86345.7|86394.9|86344.9|86396.5|86346.5|86394|86344|34
1634277480000|2021-10-15 05:58:00|86394.7|86344.7|86398|86348|86398.9|86348.9|86394.4|86344.4|43
1634277490000|2021-10-15 05:58:10|86398.1|86348.1|86397.7|86347.7|86398.6|86348.6|86397.4|86347.4|39
1634277500000|2021-10-15 05:58:20|86397.6|86347.6|86396.9|86346.9|86398|86348|86395.4|86345.4|54
1634277510000|2021-10-15 05:58:30|86397.2|86347.2|86397.5|86347.5|86398.5|86348.5|86396.6|86346.6|30
1634277520000|2021-10-15 05:58:40|86397.3|86347.3|86396.6|86346.6|86397.4|86347.4|86396.4|86346.4|18
1634277530000|2021-10-15 05:58:50|86396.7|86346.7|86397.4|86347.4|86397.7|86347.7|86396.2|86346.2|21
1634277540000|2021-10-15 05:59:00|86397.1|86347.1|86396.7|86346.7|86398|86348|86396.4|86346.4|25
1634277550000|2021-10-15 05:59:10|86379.6|86329.6|86388.8|86338.8|86390.4|86340.4|86379.6|86329.6|46
1634277560000|2021-10-15 05:59:20|86388.7|86338.7|86388.3|86338.3|86388.8|86338.8|86387.6|86337.6|28
1634277570000|2021-10-15 05:59:30|86388.5|86338.5|86386.2|86336.2|86388.5|86338.5|86386.1|86336.1|19
1634277580000|2021-10-15 05:59:40|86386.1|86336.1|86384.6|86334.6|86387.6|86337.6|86383.9|86333.9|18
1634277590000|2021-10-15 05:59:50|86385.3|86335.3|86378.7|86328.7|86386.2|86336.2|86377.9|86327.9|46
1634277600000|2021-10-15 06:00:00|86378.5|86328.5|86366.2|86316.2|86378.8|86328.8|86365.2|86315.2|48
1634277610000|2021-10-15 06:00:10|86366.4|86316.4|86369.7|86319.7|86370|86320|86365|86315|44
1634277620000|2021-10-15 06:00:20|86369.1|86319.1|86363|86313|86369.1|86319.1|86355.8|86305.8|47
1634277630000|2021-10-15 06:00:30|86363.2|86313.2|86376.3|86326.3|86376.4|86326.4|86363.1|86313.1|48
1634277640000|2021-10-15 06:00:40|86376.5|86326.5|86375|86325|86376.7|86326.7|86373.5|86323.5|45
1634277650000|2021-10-15 06:00:50|86372.9|86322.9|86375.6|86325.6|86377.7|86327.7|86370.6|86320.6|46
1634277660000|2021-10-15 06:01:00|86375.5|86325.5|86366.8|86316.8|86376.3|86326.3|86366.6|86316.6|53
1634277670000|2021-10-15 06:01:10|86366|86316|86361|86311|86366|86316|86360.9|86310.9|43
1634277680000|2021-10-15 06:01:20|86360.9|86310.9|86345.9|86295.9|86362.1|86312.1|86344.6|86294.6|51
1634277690000|2021-10-15 06:01:30|86346.3|86296.3|86345.9|86295.9|86348.3|86298.3|86340.2|86290.2|49
1634277700000|2021-10-15 06:01:40|86345.8|86295.8|86337.4|86287.4|86345.9|86295.9|86337.4|86287.4|39
1634277710000|2021-10-15 06:01:50|86338.5|86288.5|86338|86288|86339.8|86289.8|86334.6|86284.6|45
1634277720000|2021-10-15 06:02:00|86337.5|86287.5|86339.3|86289.3|86339.5|86289.5|86337.4|86287.4|35
1634277730000|2021-10-15 06:02:10|86339.2|86289.2|86342.3|86292.3|86342.3|86292.3|86337.1|86287.1|39
1634277740000|2021-10-15 06:02:20|86342|86292|86340.3|86290.3|86342.2|86292.2|86339.4|86289.4|42
1634277750000|2021-10-15 06:02:30|86340.7|86290.7|86340.7|86290.7|86340.8|86290.8|86338.9|86288.9|30
1634277760000|2021-10-15 06:02:40|86340.5|86290.5|86340.2|86290.2|86341.6|86291.6|86339.8|86289.8|41
1634277770000|2021-10-15 06:02:50|86340.5|86290.5|86340.3|86290.3|86341.5|86291.5|86340.2|86290.2|33
1634277780000|2021-10-15 06:03:00|86340.2|86290.2|86335.9|86285.9|86340.9|86290.9|86334.3|86284.3|35
1634277790000|2021-10-15 06:03:10|86336.2|86286.2|86336.5|86286.5|86338|86288|86335.5|86285.5|36
1634277800000|2021-10-15 06:03:20|86335.9|86285.9|86335.7|86285.7|86337.7|86287.7|86335.1|86285.1|41
1634277810000|2021-10-15 06:03:30|86335.9|86285.9|86333.6|86283.6|86336.1|86286.1|86332.8|86282.8|34
1634277820000|2021-10-15 06:03:40|86333.7|86283.7|86330.4|86280.4|86334.2|86284.2|86330.4|86280.4|40
1634277830000|2021-10-15 06:03:50|86330.5|86280.5|86332.3|86282.3|86332.6|86282.6|86330.5|86280.5|36
1634277840000|2021-10-15 06:04:00|86332.1|86282.1|86333.9|86283.9|86334.4|86284.4|86332|86282|30
1634277850000|2021-10-15 06:04:10|86334.1|86284.1|86335.4|86285.4|86336.7|86286.7|86334.1|86284.1|36
1634277860000|2021-10-15 06:04:20|86335.3|86285.3|86335.3|86285.3|86335.9|86285.9|86334.7|86284.7|25
1634277870000|2021-10-15 06:04:30|86335.2|86285.2|86332.6|86282.6|86335.2|86285.2|86329.8|86279.8|45
1634277880000|2021-10-15 06:04:40|86332.7|86282.7|86329.7|86279.7|86333|86283|86329.4|86279.4|21
1634277890000|2021-10-15 06:04:50|86329.9|86279.9|86326.9|86276.9|86329.9|86279.9|86326.9|86276.9|37
1634277900000|2021-10-15 06:05:00|86327.5|86277.5|86329|86279|86329.7|86279.7|86327.1|86277.1|32
1634277910000|2021-10-15 06:05:10|86329.3|86279.3|86332.9|86282.9|86333.6|86283.6|86328.7|86278.7|42
1634277920000|2021-10-15 06:05:20|86332.8|86282.8|86332.9|86282.9|86334.3|86284.3|86331.6|86281.6|30
1634277930000|2021-10-15 06:05:30|86334.2|86284.2|86335.3|86285.3|86336.7|86286.7|86332.7|86282.7|25
1634277940000|2021-10-15 06:05:40|86333.8|86283.8|86330|86280|86334.6|86284.6|86329.7|86279.7|50
1634277950000|2021-10-15 06:05:50|86329.9|86279.9|86330.1|86280.1|86331.7|86281.7|86329.8|86279.8|28
1634277960000|2021-10-15 06:06:00|86330.2|86280.2|86331.1|86281.1|86333.2|86283.2|86330.2|86280.2|33
1634277970000|2021-10-15 06:06:10|86331|86281|86331.8|86281.8|86334|86284|86330.5|86280.5|26
1634277980000|2021-10-15 06:06:20|86332.2|86282.2|86331.7|86281.7|86333.8|86283.8|86330.4|86280.4|37
1634277990000|2021-10-15 06:06:30|86332|86282|86331.8|86281.8|86332.5|86282.5|86329.5|86279.5|39
1634278000000|2021-10-15 06:06:40|86332|86282|86327.7|86277.7|86332.3|86282.3|86327.1|86277.1|30
1634278010000|2021-10-15 06:06:50|86326.6|86276.6|86333.2|86283.2|86333.2|86283.2|86326.6|86276.6|32
1634278020000|2021-10-15 06:07:00|86333.1|86283.1|86332.6|86282.6|86333.5|86283.5|86332.1|86282.1|23
1634278030000|2021-10-15 06:07:10|86332.4|86282.4|86332.2|86282.2|86332.4|86282.4|86331.1|86281.1|27
1634278040000|2021-10-15 06:07:20|86332.6|86282.6|86331|86281|86332.9|86282.9|86331|86281|23
1634278050000|2021-10-15 06:07:30|86330.9|86280.9|86331.7|86281.7|86332.1|86282.1|86329.1|86279.1|25
1634278060000|2021-10-15 06:07:40|86331.9|86281.9|86332.3|86282.3|86332.9|86282.9|86331.6|86281.6|32
1634278070000|2021-10-15 06:07:50|86331.8|86281.8|86331.5|86281.5|86333|86283|86331.4|86281.4|15
1634278080000|2021-10-15 06:08:00|86331.3|86281.3|86331.6|86281.6|86332.4|86282.4|86331|86281|11
1634278090000|2021-10-15 06:08:10|86331.1|86281.1|86332.9|86282.9|86333.7|86283.7|86331.1|86281.1|24
1634278100000|2021-10-15 06:08:20|86333.2|86283.2|86337.8|86287.8|86338.9|86288.9|86332.6|86282.6|30
1634278110000|2021-10-15 06:08:30|86338.1|86288.1|86336.5|86286.5|86338.1|86288.1|86336.3|86286.3|35
1634278120000|2021-10-15 06:08:40|86336.3|86286.3|86334.5|86284.5|86336.3|86286.3|86334.1|86284.1|28
1634278130000|2021-10-15 06:08:50|86334.4|86284.4|86335|86285|86335|86285|86333.7|86283.7|14
1634278140000|2021-10-15 06:09:00|86334.9|86284.9|86334.8|86284.8|86335|86285|86334.2|86284.2|20
1634278150000|2021-10-15 06:09:10|86334.9|86284.9|86335.3|86285.3|86335.9|86285.9|86334.5|86284.5|27
1634278160000|2021-10-15 06:09:20|86335.2|86285.2|86330.6|86280.6|86335.2|86285.2|86330.6|86280.6|26
1634278170000|2021-10-15 06:09:30|86330.7|86280.7|86330.2|86280.2|86332.3|86282.3|86329.8|86279.8|27
1634278180000|2021-10-15 06:09:40|86328.5|86278.5|86329.3|86279.3|86329.9|86279.9|86326.4|86276.4|41
1634278190000|2021-10-15 06:09:50|86328.7|86278.7|86330.8|86280.8|86330.8|86280.8|86328.4|86278.4|16
1634278200000|2021-10-15 06:10:00|86330.7|86280.7|86332.3|86282.3|86332.3|86282.3|86330|86280|29
1634278210000|2021-10-15 06:10:10|86332.1|86282.1|86335.5|86285.5|86335.8|86285.8|86331.2|86281.2|28
1634278220000|2021-10-15 06:10:20|86335.2|86285.2|86336.1|86286.1|86336.5|86286.5|86333.9|86283.9|24
1634278230000|2021-10-15 06:10:30|86336.3|86286.3|86337.6|86287.6|86337.6|86287.6|86336.1|86286.1|23
1634278240000|2021-10-15 06:10:40|86337.4|86287.4|86337.9|86287.9|86337.9|86287.9|86337|86287|10
1634278250000|2021-10-15 06:10:50|86338.2|86288.2|86338.5|86288.5|86338.8|86288.8|86337.5|86287.5|20
1634278260000|2021-10-15 06:11:00|86338.4|86288.4|86337.4|86287.4|86338.4|86288.4|86335.7|86285.7|33
1634278270000|2021-10-15 06:11:10|86336.3|86286.3|86336.5|86286.5|86337.1|86287.1|86335.2|86285.2|28
1634278280000|2021-10-15 06:11:20|86336.9|86286.9|86336.9|86286.9|86337.3|86287.3|86335.8|86285.8|22
1634278290000|2021-10-15 06:11:30|86337|86287|86339|86289|86339|86289|86335.4|86285.4|28
1634278300000|2021-10-15 06:11:40|86339.1|86289.1|86339.1|86289.1|86339.4|86289.4|86338.5|86288.5|22
1634278310000|2021-10-15 06:11:50|86339.2|86289.2|86338.3|86288.3|86339.2|86289.2|86338|86288|16
1634278320000|2021-10-15 06:12:00|86338.7|86288.7|86335|86285|86340.4|86290.4|86335|86285|45
1634278330000|2021-10-15 06:12:10|86336|86286|86338.2|86288.2|86338.5|86288.5|86334.8|86284.8|31
1634278340000|2021-10-15 06:12:20|86337.9|86287.9|86336.8|86286.8|86339.8|86289.8|86336.8|86286.8|29
1634278350000|2021-10-15 06:12:30|86336.6|86286.6|86336.5|86286.5|86337.1|86287.1|86336.2|86286.2|20
1634278360000|2021-10-15 06:12:40|86336.7|86286.7|86336.5|86286.5|86338.5|86288.5|86335.8|86285.8|27
1634278370000|2021-10-15 06:12:50|86336.4|86286.4|86336.1|86286.1|86338.1|86288.1|86335.1|86285.1|45
1634278380000|2021-10-15 06:13:00|86334.9|86284.9|86333.1|86283.1|86335.2|86285.2|86332.2|86282.2|36
1634278390000|2021-10-15 06:13:10|86333.3|86283.3|86330.3|86280.3|86333.8|86283.8|86330.3|86280.3|32
1634278400000|2021-10-15 06:13:20|86330.2|86280.2|86324|86274|86330.2|86280.2|86321.8|86271.8|48
1634278410000|2021-10-15 06:13:30|86324.7|86274.7|86323.3|86273.3|86324.7|86274.7|86322.4|86272.4|27
1634278420000|2021-10-15 06:13:40|86323.6|86273.6|86317.9|86267.9|86323.8|86273.8|86317.9|86267.9|40
1634278430000|2021-10-15 06:13:50|86317.8|86267.8|86316.6|86266.6|86318.6|86268.6|86315.2|86265.2|44
1634278440000|2021-10-15 06:14:00|86316.7|86266.7|86313.6|86263.6|86317.8|86267.8|86312.5|86262.5|36
1634278450000|2021-10-15 06:14:10|86313.5|86263.5|86312.5|86262.5|86315.6|86265.6|86312.2|86262.2|33
1634278460000|2021-10-15 06:14:20|86312.6|86262.6|86310.4|86260.4|86314.7|86264.7|86310.4|86260.4|29
1634278470000|2021-10-15 06:14:30|86310.2|86260.2|86306.5|86256.5|86310.3|86260.3|86306.4|86256.4|39
1634278480000|2021-10-15 06:14:40|86306.3|86256.3|86309.1|86259.1|86309.2|86259.2|86306.2|86256.2|26
1634278490000|2021-10-15 06:14:50|86309.2|86259.2|86307.6|86257.6|86309.6|86259.6|86307.6|86257.6|21
1634278500000|2021-10-15 06:15:00|86307.9|86257.9|86303.4|86253.4|86308.4|86258.4|86303.2|86253.2|45
1634278510000|2021-10-15 06:15:10|86303.3|86253.3|86303.7|86253.7|86303.9|86253.9|86302.8|86252.8|26
1634278520000|2021-10-15 06:15:20|86303.4|86253.4|86304.6|86254.6|86306.4|86256.4|86302.7|86252.7|18
1634278530000|2021-10-15 06:15:30|86304.7|86254.7|86303.1|86253.1|86305.9|86255.9|86303.1|86253.1|23
1634278540000|2021-10-15 06:15:40|86303.3|86253.3|86303|86253|86303.5|86253.5|86302.8|86252.8|19
1634278550000|2021-10-15 06:15:50|86303.3|86253.3|86301.8|86251.8|86303.9|86253.9|86300.5|86250.5|29
1634278560000|2021-10-15 06:16:00|86302.5|86252.5|86303.3|86253.3|86303.9|86253.9|86302.1|86252.1|26
1634278570000|2021-10-15 06:16:10|86302.4|86252.4|86297.4|86247.4|86303.3|86253.3|86295.6|86245.6|36
1634278580000|2021-10-15 06:16:20|86297.3|86247.3|86297.8|86247.8|86299.5|86249.5|86297.3|86247.3|33
1634278590000|2021-10-15 06:16:30|86298|86248|86295.8|86245.8|86298.4|86248.4|86294.9|86244.9|33
1634278600000|2021-10-15 06:16:40|86295.6|86245.6|86297|86247|86300.3|86250.3|86295.3|86245.3|39
1634278610000|2021-10-15 06:16:50|86296.9|86246.9|86298|86248|86298|86248|86295.2|86245.2|36
1634278620000|2021-10-15 06:17:00|86298.6|86248.6|86296.6|86246.6|86300.9|86250.9|86295.3|86245.3|40
1634278630000|2021-10-15 06:17:10|86296.5|86246.5|86295.9|86245.9|86298.9|86248.9|86295.1|86245.1|33
1634278640000|2021-10-15 06:17:20|86295.6|86245.6|86295.2|86245.2|86296.4|86246.4|86294.5|86244.5|29
1634278650000|2021-10-15 06:17:30|86295.3|86245.3|86299|86249|86299.4|86249.4|86295.2|86245.2|28
1634278660000|2021-10-15 06:17:40|86298.9|86248.9|86299.1|86249.1|86301|86251|86297.6|86247.6|27
1634278670000|2021-10-15 06:17:50|86299|86249|86292.4|86242.4|86299|86249|86292.4|86242.4|35
1634278680000|2021-10-15 06:18:00|86292.1|86242.1|86297.6|86247.6|86297.6|86247.6|86291.7|86241.7|42
1634278690000|2021-10-15 06:18:10|86297.8|86247.8|86298|86248|86298|86248|86296.3|86246.3|25
1634278700000|2021-10-15 06:18:20|86297.8|86247.8|86299.3|86249.3|86299.5|86249.5|86295.8|86245.8|41
1634278710000|2021-10-15 06:18:30|86299.2|86249.2|86304|86254|86306.3|86256.3|86299.1|86249.1|46
1634278720000|2021-10-15 06:18:40|86303.7|86253.7|86312|86262|86312|86262|86303.1|86253.1|46
1634278730000|2021-10-15 06:18:50|86311.5|86261.5|86314.4|86264.4|86315.2|86265.2|86310|86260|45
1634278740000|2021-10-15 06:19:00|86314.5|86264.5|86315.4|86265.4|86315.7|86265.7|86313.6|86263.6|36
1634278750000|2021-10-15 06:19:10|86315.3|86265.3|86309.9|86259.9|86316|86266|86309.1|86259.1|32
1634278760000|2021-10-15 06:19:20|86310|86260|86307.5|86257.5|86310|86260|86305.7|86255.7|29
1634278770000|2021-10-15 06:19:30|86307.4|86257.4|86307.9|86257.9|86308.1|86258.1|86306.6|86256.6|23
1634278780000|2021-10-15 06:19:40|86308.1|86258.1|86297.7|86247.7|86308.1|86258.1|86296.5|86246.5|42
1634278790000|2021-10-15 06:19:50|86297.5|86247.5|86300.6|86250.6|86300.6|86250.6|86296.4|86246.4|36
1634278800000|2021-10-15 06:20:00|86300.7|86250.7|86303.6|86253.6|86305|86255|86300.7|86250.7|53
1634278810000|2021-10-15 06:20:10|86303.7|86253.7|86305.5|86255.5|86305.5|86255.5|86303.4|86253.4|32
1634278820000|2021-10-15 06:20:20|86304|86254|86310.9|86260.9|86310.9|86260.9|86304|86254|44
1634278830000|2021-10-15 06:20:30|86310.7|86260.7|86310.4|86260.4|86311.2|86261.2|86309.7|86259.7|21
1634278840000|2021-10-15 06:20:40|86310.7|86260.7|86306.6|86256.6|86310.8|86260.8|86306.1|86256.1|17
1634278850000|2021-10-15 06:20:50|86307.8|86257.8|86309|86259|86309.1|86259.1|86306.6|86256.6|37
1634278860000|2021-10-15 06:21:00|86308.9|86258.9|86302.4|86252.4|86309.5|86259.5|86302.3|86252.3|37
1634278870000|2021-10-15 06:21:10|86302.5|86252.5|86302.5|86252.5|86303.6|86253.6|86300.4|86250.4|35
1634278880000|2021-10-15 06:21:20|86302.6|86252.6|86303.3|86253.3|86306|86256|86302.5|86252.5|31
1634278890000|2021-10-15 06:21:30|86303.2|86253.2|86302.7|86252.7|86303.2|86253.2|86301.1|86251.1|21
1634278900000|2021-10-15 06:21:40|86303.1|86253.1|86303.7|86253.7|86303.7|86253.7|86302.7|86252.7|19
1634278910000|2021-10-15 06:21:50|86303.4|86253.4|86306.3|86256.3|86309.6|86259.6|86303.4|86253.4|52
1634278920000|2021-10-15 06:22:00|86307|86257|86299.6|86249.6|86310.6|86260.6|86298.2|86248.2|53
1634278930000|2021-10-15 06:22:10|86299.4|86249.4|86306.3|86256.3|86308.9|86258.9|86298.4|86248.4|39
1634278940000|2021-10-15 06:22:20|86307.6|86257.6|86308.3|86258.3|86308.8|86258.8|86306.9|86256.9|24
1634278950000|2021-10-15 06:22:30|86308.9|86258.9|86305.5|86255.5|86308.9|86258.9|86305.1|86255.1|31
1634278960000|2021-10-15 06:22:40|86305.6|86255.6|86307|86257|86307|86257|86305.6|86255.6|22
1634278970000|2021-10-15 06:22:50|86306.8|86256.8|86310.6|86260.6|86310.6|86260.6|86305.8|86255.8|41
1634278980000|2021-10-15 06:23:00|86311.2|86261.2|86305.8|86255.8|86312.1|86262.1|86305|86255|51
1634278990000|2021-10-15 06:23:10|86308.1|86258.1|86307.4|86257.4|86308.1|86258.1|86305.7|86255.7|32
1634279000000|2021-10-15 06:23:20|86307.3|86257.3|86306.5|86256.5|86307.5|86257.5|86306.4|86256.4|21
1634279010000|2021-10-15 06:23:30|86306.6|86256.6|86305|86255|86307.1|86257.1|86305|86255|19
1634279020000|2021-10-15 06:23:40|86305.3|86255.3|86310.1|86260.1|86310.1|86260.1|86304.6|86254.6|39
1634279030000|2021-10-15 06:23:50|86310.2|86260.2|86309.6|86259.6|86310.4|86260.4|86309|86259|25
1634279040000|2021-10-15 06:24:00|86309.5|86259.5|86308.9|86258.9|86312.4|86262.4|86308.6|86258.6|44
1634279050000|2021-10-15 06:24:10|86308.7|86258.7|86308.3|86258.3|86308.8|86258.8|86308.1|86258.1|23
1634279060000|2021-10-15 06:24:20|86309|86259|86308.8|86258.8|86309|86259|86307.3|86257.3|27
1634279070000|2021-10-15 06:24:30|86308.6|86258.6|86309.4|86259.4|86311.2|86261.2|86308.4|86258.4|18
1634279080000|2021-10-15 06:24:40|86310.2|86260.2|86310.4|86260.4|86311.8|86261.8|86309.7|86259.7|17
1634279090000|2021-10-15 06:24:50|86310.7|86260.7|86307.5|86257.5|86311.6|86261.6|86307|86257|42
1634279100000|2021-10-15 06:25:00|86308.1|86258.1|86306.8|86256.8|86309.1|86259.1|86306.8|86256.8|40
1634279110000|2021-10-15 06:25:10|86306.5|86256.5|86299.6|86249.6|86306.5|86256.5|86298.1|86248.1|33
1634279120000|2021-10-15 06:25:20|86299.8|86249.8|86299.3|86249.3|86300.5|86250.5|86299|86249|22
1634279130000|2021-10-15 06:25:30|86299.4|86249.4|86295.3|86245.3|86299.4|86249.4|86295.2|86245.2|36
1634279140000|2021-10-15 06:25:40|86295.1|86245.1|86296.7|86246.7|86296.7|86246.7|86294.8|86244.8|24
1634279150000|2021-10-15 06:25:50|86297.5|86247.5|86296.2|86246.2|86297.5|86247.5|86293.7|86243.7|33
1634279160000|2021-10-15 06:26:00|86295.5|86245.5|86299.7|86249.7|86300.2|86250.2|86295.2|86245.2|35
1634279170000|2021-10-15 06:26:10|86299.5|86249.5|86297.4|86247.4|86301|86251|86297.4|86247.4|34
1634279180000|2021-10-15 06:26:20|86298.1|86248.1|86299.5|86249.5|86302.7|86252.7|86296.3|86246.3|45
1634279190000|2021-10-15 06:26:30|86300.2|86250.2|86291.4|86241.4|86303|86253|86290.4|86240.4|32
1634279200000|2021-10-15 06:26:40|86291.2|86241.2|86292|86242|86293.4|86243.4|86290.8|86240.8|27
1634279210000|2021-10-15 06:26:50|86291.8|86241.8|86291.8|86241.8|86292.8|86242.8|86289.4|86239.4|25
1634279220000|2021-10-15 06:27:00|86292|86242|86289.2|86239.2|86293.3|86243.3|86288.5|86238.5|42
1634279230000|2021-10-15 06:27:10|86289.3|86239.3|86287.1|86237.1|86289.3|86239.3|86285.9|86235.9|35
1634279240000|2021-10-15 06:27:20|86287.5|86237.5|86288.9|86238.9|86289.7|86239.7|86285.7|86235.7|18
1634279250000|2021-10-15 06:27:30|86289|86239|86284.4|86234.4|86289.2|86239.2|86284.3|86234.3|24
1634279260000|2021-10-15 06:27:40|86284.3|86234.3|86293.8|86243.8|86293.8|86253.4|86278|86234.3|47
1634279270000|2021-10-15 06:27:50|86292.6|86242.6|86291.7|86241.7|86294.1|86244.1|86291|86241|34
1634279280000|2021-10-15 06:28:00|86291.6|86241.6|86293.1|86243.1|86293.1|86243.1|86291|86241|25
1634279290000|2021-10-15 06:28:10|86292.8|86242.8|86292.4|86242.4|86292.8|86242.8|86291.4|86241.4|15
1634279300000|2021-10-15 06:28:20|86292.5|86242.5|86294.7|86244.7|86295.3|86245.3|86292.2|86242.2|26
1634279310000|2021-10-15 06:28:30|86294.6|86244.6|86295.4|86245.4|86295.5|86245.5|86293.5|86243.5|28
1634279320000|2021-10-15 06:28:40|86295.5|86245.5|86293|86243|86297.3|86247.3|86290.2|86240.2|37
1634279330000|2021-10-15 06:28:50|86293.3|86243.3|86290.3|86240.3|86293.5|86243.5|86290|86240|35
1634279340000|2021-10-15 06:29:00|86290.4|86240.4|86291.6|86241.6|86291.8|86241.8|86289.5|86239.5|41
1634279350000|2021-10-15 06:29:10|86291.4|86241.4|86293.1|86243.1|86293.1|86243.1|86291.4|86241.4|21
1634279360000|2021-10-15 06:29:20|86293.3|86243.3|86290.6|86240.6|86293.5|86243.5|86290|86240|23
1634279370000|2021-10-15 06:29:30|86290.7|86240.7|86291|86241|86291|86241|86287.6|86237.6|34
1634279380000|2021-10-15 06:29:40|86290.3|86240.3|86290.6|86240.6|86292.5|86242.5|86289.4|86239.4|32
1634279390000|2021-10-15 06:29:50|86290.3|86240.3|86289.2|86239.2|86290.4|86240.4|86287.7|86237.7|34
1634279400000|2021-10-15 06:30:00|86289|86239|86294.3|86244.3|86294.9|86244.9|86289|86239|35
1634279410000|2021-10-15 06:30:10|86294.6|86244.6|86285.6|86235.6|86295|86245|86285.3|86235.3|42
1634279420000|2021-10-15 06:30:20|86286.3|86236.3|86283.4|86233.4|86286.7|86236.7|86283|86233|42
1634279430000|2021-10-15 06:30:30|86283.5|86233.5|86284.8|86234.8|86286.4|86236.4|86283.4|86233.4|36
1634279440000|2021-10-15 06:30:40|86284.7|86234.7|86286.4|86236.4|86286.8|86236.8|86284.6|86234.6|25
1634279450000|2021-10-15 06:30:50|86286.2|86236.2|86287.4|86237.4|86288|86238|86285.8|86235.8|30
1634279460000|2021-10-15 06:31:00|86287.1|86237.1|86288.1|86238.1|86289.7|86239.7|86283.1|86233.1|49
1634279470000|2021-10-15 06:31:10|86287.9|86237.9|86289.2|86239.2|86289.8|86239.8|86286.3|86236.3|38
1634279480000|2021-10-15 06:31:20|86288.4|86238.4|86291.3|86241.3|86291.5|86241.5|86286.9|86236.9|25
1634279490000|2021-10-15 06:31:30|86291.4|86241.4|86287.3|86237.3|86291.8|86241.8|86286|86236|35
1634279500000|2021-10-15 06:31:40|86287.4|86237.4|86289.2|86239.2|86290.5|86240.5|86287.4|86237.4|25
1634279510000|2021-10-15 06:31:50|86289.4|86239.4|86289.4|86239.4|86289.4|86239.4|86288|86238|27
1634279520000|2021-10-15 06:32:00|86289.5|86239.5|86291.2|86241.2|86291.3|86241.3|86284.9|86234.9|43
1634279530000|2021-10-15 06:32:10|86290.6|86240.6|86302.6|86252.6|86302.6|86252.6|86290.6|86240.6|49
1634279540000|2021-10-15 06:32:20|86302.5|86252.5|86302.4|86252.4|86303.1|86253.1|86301.2|86251.2|47
1634279550000|2021-10-15 06:32:30|86301.3|86251.3|86307.3|86257.3|86307.7|86257.7|86301.3|86251.3|52
1634279560000|2021-10-15 06:32:40|86307.7|86257.7|86300.3|86250.3|86307.7|86257.7|86298.5|86248.5|47
1634279570000|2021-10-15 06:32:50|86300|86250|86292.9|86242.9|86301.6|86251.6|86292.3|86242.3|57
1634279580000|2021-10-15 06:33:00|86293.6|86243.6|86292.8|86242.8|86293.8|86243.8|86290.6|86240.6|51
1634279590000|2021-10-15 06:33:10|86293|86243|86300.4|86250.4|86301.5|86251.5|86291.3|86241.3|48
1634279600000|2021-10-15 06:33:20|86299.9|86249.9|86294.2|86244.2|86299.9|86249.9|86293.4|86243.4|39
1634279610000|2021-10-15 06:33:30|86294.1|86244.1|86292.3|86242.3|86295|86245|86290.9|86240.9|42
1634279620000|2021-10-15 06:33:40|86292.4|86242.4|86290|86240|86292.6|86242.6|86287.3|86237.3|32
1634279630000|2021-10-15 06:33:50|86289.6|86239.6|86298.5|86248.5|86298.5|86248.5|86289.6|86239.6|48
1634279640000|2021-10-15 06:34:00|86298.1|86248.1|86300|86250|86303.6|86253.6|86295.5|86245.5|49
1634279650000|2021-10-15 06:34:10|86300.1|86250.1|86301.3|86251.3|86302.8|86252.8|86300.1|86250.1|30
1634279660000|2021-10-15 06:34:20|86301.4|86251.4|86302.4|86252.4|86302.4|86252.4|86300.1|86250.1|40
1634279670000|2021-10-15 06:34:30|86302.3|86252.3|86311.1|86261.1|86311.3|86261.3|86301.3|86251.3|47
1634279680000|2021-10-15 06:34:40|86309.7|86259.7|86313.2|86263.2|86315.8|86265.8|86309.6|86259.6|42
1634279690000|2021-10-15 06:34:50|86312.9|86262.9|86314.5|86264.5|86316.2|86266.2|86312.6|86262.6|37
1634279700000|2021-10-15 06:35:00|86314.1|86264.1|86314.5|86264.5|86315.3|86265.3|86313.5|86263.5|38
1634279710000|2021-10-15 06:35:10|86314.3|86264.3|86313.3|86263.3|86315.7|86265.7|86313|86263|28
1634279720000|2021-10-15 06:35:20|86313.4|86263.4|86312.1|86262.1|86313.4|86263.4|86311.3|86261.3|30
1634279730000|2021-10-15 06:35:30|86312.7|86262.7|86307.7|86257.7|86312.9|86262.9|86306.7|86256.7|50
1634279740000|2021-10-15 06:35:40|86307.8|86257.8|86304.6|86254.6|86307.8|86257.8|86303.8|86253.8|35
1634279750000|2021-10-15 06:35:50|86304.8|86254.8|86310.1|86260.1|86310.1|86260.1|86304.8|86254.8|42
1634279760000|2021-10-15 06:36:00|86310.7|86260.7|86308.5|86258.5|86312.5|86262.5|86308.2|86258.2|55
1634279770000|2021-10-15 06:36:10|86308.4|86258.4|86308.2|86258.2|86309.2|86259.2|86306.7|86256.7|35
1634279780000|2021-10-15 06:36:20|86308|86258|86312.6|86262.6|86314.2|86264.2|86307.6|86257.6|49
1634279790000|2021-10-15 06:36:30|86313|86263|86315.8|86265.8|86316.6|86266.6|86312.5|86262.5|47
1634279800000|2021-10-15 06:36:40|86315.7|86265.7|86322.3|86272.3|86324.6|86274.6|86315.7|86265.7|46
1634279810000|2021-10-15 06:36:50|86322.5|86272.5|86318.9|86268.9|86322.5|86272.5|86318.5|86268.5|45
1634279820000|2021-10-15 06:37:00|86318.8|86268.8|86325.1|86275.1|86325.1|86275.1|86318.1|86268.1|42
1634279830000|2021-10-15 06:37:10|86324.2|86274.2|86331.5|86281.5|86331.7|86281.7|86322.7|86272.7|32
1634279840000|2021-10-15 06:37:20|86331.7|86281.7|86336.2|86286.2|86342.6|86292.6|86331.6|86281.6|56
1634279850000|2021-10-15 06:37:30|86335.5|86285.5|86335.2|86285.2|86338.6|86288.6|86334|86284|35
1634279860000|2021-10-15 06:37:40|86336|86286|86326.5|86276.5|86336|86286|86325.6|86275.6|39
1634279870000|2021-10-15 06:37:50|86326.3|86276.3|86325.2|86275.2|86327.6|86277.6|86321.9|86271.9|51
1634279880000|2021-10-15 06:38:00|86325.3|86275.3|86334.1|86284.1|86334.1|86284.1|86324.7|86274.7|53
1634279890000|2021-10-15 06:38:10|86332.4|86282.4|86337.3|86287.3|86338.2|86288.2|86332.2|86282.2|46
1634279900000|2021-10-15 06:38:20|86336.8|86286.8|86337.6|86287.6|86337.9|86287.9|86335.3|86285.3|34
1634279910000|2021-10-15 06:38:30|86337.2|86287.2|86337.2|86287.2|86337.8|86287.8|86336.2|86286.2|39
1634279920000|2021-10-15 06:38:40|86337.7|86287.7|86336|86286|86337.7|86287.7|86335.8|86285.8|26
1634279930000|2021-10-15 06:38:50|86336.1|86286.1|86337.4|86287.4|86337.4|86287.4|86333|86283|42
1634279940000|2021-10-15 06:39:00|86337|86287|86337.6|86287.6|86338.3|86288.3|86335.3|86285.3|33
1634279950000|2021-10-15 06:39:10|86337.9|86287.9|86337.2|86287.2|86338.8|86288.8|86336.9|86286.9|28
1634279960000|2021-10-15 06:39:20|86337.4|86287.4|86338|86288|86340.4|86290.4|86337.4|86287.4|43
1634279970000|2021-10-15 06:39:30|86339|86289|86340.7|86290.7|86340.7|86290.7|86338.3|86288.3|32
1634279980000|2021-10-15 06:39:40|86340.5|86290.5|86338.4|86288.4|86340.9|86290.9|86336.9|86286.9|23
1634279990000|2021-10-15 06:39:50|86338.5|86288.5|86338.6|86288.6|86339.2|86289.2|86337.6|86287.6|17
1634280000000|2021-10-15 06:40:00|86339|86289|86335.2|86285.2|86339|86289|86335.2|86285.2|25
1634280010000|2021-10-15 06:40:10|86335.1|86285.1|86334.4|86284.4|86335.2|86285.2|86334.2|86284.2|18
1634280020000|2021-10-15 06:40:20|86336|86286|86330.6|86280.6|86336.5|86286.5|86326.7|86276.7|45
1634280030000|2021-10-15 06:40:30|86330.3|86280.3|86328.9|86278.9|86331.4|86281.4|86328.8|86278.8|44
1634280040000|2021-10-15 06:40:40|86329|86279|86320.6|86270.6|86329.6|86279.6|86320.6|86270.6|39
1634280050000|2021-10-15 06:40:50|86320.7|86270.7|86320.9|86270.9|86321.4|86271.4|86319|86269|37
1634280060000|2021-10-15 06:41:00|86320.8|86270.8|86321.3|86271.3|86322.2|86272.2|86320.8|86270.8|32
1634280070000|2021-10-15 06:41:10|86321.4|86271.4|86320.8|86270.8|86321.7|86271.7|86320.5|86270.5|25
1634280080000|2021-10-15 06:41:20|86320.9|86270.9|86317.8|86267.8|86321.3|86271.3|86317.5|86267.5|22
1634280090000|2021-10-15 06:41:30|86317.9|86267.9|86321.5|86271.5|86321.8|86271.8|86317.9|86267.9|32
1634280100000|2021-10-15 06:41:40|86322.2|86272.2|86320.9|86270.9|86322.2|86272.2|86320.4|86270.4|32
1634280110000|2021-10-15 06:41:50|86321.3|86271.3|86319.2|86269.2|86321.5|86271.5|86315.5|86265.5|48
1634280120000|2021-10-15 06:42:00|86319.3|86269.3|86318.4|86268.4|86319.5|86269.5|86317.8|86267.8|39
1634280130000|2021-10-15 06:42:10|86318.2|86268.2|86315.5|86265.5|86318.8|86268.8|86313.3|86263.3|39
1634280140000|2021-10-15 06:42:20|86315.7|86265.7|86319.7|86269.7|86320.5|86270.5|86315.5|86265.5|34
1634280150000|2021-10-15 06:42:30|86320.3|86270.3|86318.3|86268.3|86320.6|86270.6|86318.1|86268.1|32
1634280160000|2021-10-15 06:42:40|86318.2|86268.2|86319.3|86269.3|86319.7|86269.7|86317.9|86267.9|29
1634280170000|2021-10-15 06:42:50|86319.5|86269.5|86322|86272|86322.6|86272.6|86319|86269|37
1634280180000|2021-10-15 06:43:00|86322.2|86272.2|86322.4|86272.4|86323.5|86273.5|86321.6|86271.6|37
1634280190000|2021-10-15 06:43:10|86322|86272|86323.8|86273.8|86324.2|86274.2|86322|86272|35
1634280200000|2021-10-15 06:43:20|86323.7|86273.7|86323.3|86273.3|86324.2|86274.2|86321.5|86271.5|37
1634280210000|2021-10-15 06:43:30|86323.5|86273.5|86325.5|86275.5|86327.8|86277.8|86323.3|86273.3|41
1634280220000|2021-10-15 06:43:40|86327.1|86277.1|86328.2|86278.2|86328.9|86278.9|86327.1|86277.1|30
1634280230000|2021-10-15 06:43:50|86327.8|86277.8|86327|86277|86330.4|86280.4|86326.5|86276.5|43
1634280240000|2021-10-15 06:44:00|86326.5|86276.5|86327.2|86277.2|86327.9|86277.9|86326.1|86276.1|30
1634280250000|2021-10-15 06:44:10|86327.3|86277.3|86325.6|86275.6|86327.8|86277.8|86324.9|86274.9|39
1634280260000|2021-10-15 06:44:20|86326.3|86276.3|86328.3|86278.3|86328.8|86278.8|86324.4|86274.4|39
1634280270000|2021-10-15 06:44:30|86327.5|86277.5|86328|86278|86328.8|86278.8|86326.3|86276.3|39
1634280280000|2021-10-15 06:44:40|86328.1|86278.1|86328.7|86278.7|86328.7|86278.7|86326.6|86276.6|34
1634280290000|2021-10-15 06:44:50|86328.6|86278.6|86325.9|86275.9|86333.8|86283.8|86324.3|86274.3|49
1634280300000|2021-10-15 06:45:00|86325.7|86275.7|86327.2|86277.2|86329|86279|86323.6|86273.6|53
1634280310000|2021-10-15 06:45:10|86326.9|86276.9|86322.4|86272.4|86327.3|86277.3|86321.6|86271.6|52
1634280320000|2021-10-15 06:45:20|86323.2|86273.2|86323.3|86273.3|86327.2|86277.2|86322.2|86272.2|60
1634280330000|2021-10-15 06:45:30|86323.2|86273.2|86318.2|86268.2|86326.9|86276.9|86318|86268|61
1634280340000|2021-10-15 06:45:40|86319.3|86269.3|86319.5|86269.5|86320.7|86270.7|86318.5|86268.5|48
1634280350000|2021-10-15 06:45:50|86319.4|86269.4|86317.5|86267.5|86319.9|86269.9|86316.8|86266.8|42
1634280360000|2021-10-15 06:46:00|86317.4|86267.4|86317.3|86267.3|86317.5|86267.5|86316.7|86266.7|35
1634280370000|2021-10-15 06:46:10|86317.2|86267.2|86316.6|86266.6|86317.5|86267.5|86316.5|86266.5|24
1634280380000|2021-10-15 06:46:20|86316.2|86266.2|86314|86264|86318.1|86268.1|86313.7|86263.7|42
1634280390000|2021-10-15 06:46:30|86315|86265|86313.2|86263.2|86315|86265|86313.2|86263.2|36
1634280400000|2021-10-15 06:46:40|86313.6|86263.6|86336.6|86286.6|86340|86290|86313.5|86263.5|51
1634280410000|2021-10-15 06:46:50|86335.8|86285.8|86336.2|86286.2|86337.2|86287.2|86335.4|86285.4|34
1634280420000|2021-10-15 06:47:00|86336.1|86286.1|86336.4|86286.4|86336.6|86286.6|86334.7|86284.7|24
1634280430000|2021-10-15 06:47:10|86336.3|86286.3|86332.5|86282.5|86336.3|86286.3|86330.7|86280.7|45
1634280440000|2021-10-15 06:47:20|86333.3|86283.3|86335.7|86285.7|86336.6|86286.6|86332.3|86282.3|41
1634280450000|2021-10-15 06:47:30|86335.8|86285.8|86334.5|86284.5|86335.9|86285.9|86332.5|86282.5|46
1634280460000|2021-10-15 06:47:40|86336|86286|86334.1|86284.1|86336|86286|86333.3|86283.3|38
1634280470000|2021-10-15 06:47:50|86334.2|86284.2|86333.4|86283.4|86334.5|86284.5|86333.1|86283.1|27
1634280480000|2021-10-15 06:48:00|86333.3|86283.3|86332.1|86282.1|86336.3|86286.3|86332.1|86282.1|47
1634280490000|2021-10-15 06:48:10|86332.4|86282.4|86334.8|86284.8|86335.8|86285.8|86332.1|86282.1|41
1634280500000|2021-10-15 06:48:20|86334.3|86284.3|86335.2|86285.2|86336.4|86286.4|86334.3|86284.3|23
1634280510000|2021-10-15 06:48:30|86334.9|86284.9|86333.8|86283.8|86335.2|86285.2|86333.8|86283.8|26
1634280520000|2021-10-15 06:48:40|86334.3|86284.3|86330.9|86280.9|86334.5|86284.5|86330.9|86280.9|27
1634280530000|2021-10-15 06:48:50|86331|86281|86331.5|86281.5|86332.6|86282.6|86330.7|86280.7|35
1634280540000|2021-10-15 06:49:00|86332.4|86282.4|86329.6|86279.6|86332.6|86282.6|86329.4|86279.4|24
1634280550000|2021-10-15 06:49:10|86329.7|86279.7|86329.5|86279.5|86331.1|86281.1|86329|86279|29
1634280560000|2021-10-15 06:49:20|86329.1|86279.1|86328.4|86278.4|86329.2|86279.2|86327.2|86277.2|42
1634280570000|2021-10-15 06:49:30|86328.5|86278.5|86325.2|86275.2|86328.8|86278.8|86324|86274|38
1634280580000|2021-10-15 06:49:40|86325.3|86275.3|86303.8|86253.8|86326.1|86276.1|86301.9|86251.9|49
1634280590000|2021-10-15 06:49:50|86303.7|86253.7|86306.1|86256.1|86306.7|86256.7|86301.1|86251.1|53
1634280600000|2021-10-15 06:50:00|86306.3|86256.3|86300.6|86250.6|86307.6|86257.6|86300.6|86250.6|50
1634280610000|2021-10-15 06:50:10|86300.9|86250.9|86303.5|86253.5|86306|86256|86300.9|86250.9|44
1634280620000|2021-10-15 06:50:20|86303.6|86253.6|86306.6|86256.6|86308.2|86258.2|86303.1|86253.1|37
1634280630000|2021-10-15 06:50:30|86306.7|86256.7|86305|86255|86307.4|86257.4|86305|86255|46
1634280640000|2021-10-15 06:50:40|86304.6|86254.6|86304|86254|86306.1|86256.1|86303.8|86253.8|49
1634280650000|2021-10-15 06:50:50|86303.4|86253.4|86302.9|86252.9|86304.9|86254.9|86302.9|86252.9|43
1634280660000|2021-10-15 06:51:00|86304.3|86254.3|86300.7|86250.7|86304.3|86254.3|86300.7|86250.7|46
1634280670000|2021-10-15 06:51:10|86300.9|86250.9|86295.6|86245.6|86301.9|86251.9|86295.6|86245.6|40
1634280680000|2021-10-15 06:51:20|86295.8|86245.8|86296.7|86246.7|86297.5|86247.5|86294.7|86244.7|44
1634280690000|2021-10-15 06:51:30|86296.6|86246.6|86290.4|86240.4|86296.8|86246.8|86290.4|86240.4|39
1634280700000|2021-10-15 06:51:40|86290.1|86240.1|86294.9|86244.9|86296|86246|86289|86239|35
1634280710000|2021-10-15 06:51:50|86296.6|86246.6|86296|86246|86296.8|86246.8|86294.5|86244.5|46
1634280720000|2021-10-15 06:52:00|86296.3|86246.3|86291.5|86241.5|86296.3|86246.3|86289.9|86239.9|47
1634280730000|2021-10-15 06:52:10|86291.7|86241.7|86291.6|86241.6|86292.2|86242.2|86290.7|86240.7|38
1634280740000|2021-10-15 06:52:20|86291.5|86241.5|86291.1|86241.1|86291.9|86241.9|86290.9|86240.9|29
1634280750000|2021-10-15 06:52:30|86292.5|86242.5|86292.2|86242.2|86292.7|86242.7|86291|86241|35
1634280760000|2021-10-15 06:52:40|86292|86242|86280.4|86255.4|86293.7|86256.2|86280.2|86239.8|39
1634280770000|2021-10-15 06:52:50|86280.5|86255.5|86291.3|86241.3|86293|86255.5|86280.2|86239.8|33
1634280780000|2021-10-15 06:53:00|86291.2|86241.2|86289|86239|86291.8|86241.8|86289|86239|27
1634280790000|2021-10-15 06:53:10|86288.2|86238.2|86289.9|86239.9|86290.6|86240.6|86288.2|86238.2|53
1634280800000|2021-10-15 06:53:20|86289.7|86239.7|86286.4|86236.4|86289.7|86239.7|86286.4|86236.4|33
1634280810000|2021-10-15 06:53:30|86286.3|86236.3|86287.6|86237.6|86291.2|86241.2|86285.3|86235.3|38
1634280820000|2021-10-15 06:53:40|86287.3|86237.3|86288.8|86238.8|86289|86239|86287|86237|18
1634280830000|2021-10-15 06:53:50|86288.9|86238.9|86276.7|86251.7|86289|86251.7|86276.3|86236.7|44
1634280840000|2021-10-15 06:54:00|86277.6|86252.6|86289.9|86239.9|86291|86252.6|86277.3|86238.9|29
1634280850000|2021-10-15 06:54:10|86290.2|86240.2|86284.4|86234.4|86290.2|86249.4|86274.4|86234.2|51
1634280860000|2021-10-15 06:54:20|86284.7|86234.7|86278.9|86228.9|86287.7|86251|86273.2|86227.6|49
1634280870000|2021-10-15 06:54:30|86278.7|86228.7|86278.6|86228.6|86279.7|86229.7|86277.7|86227.7|37
1634280880000|2021-10-15 06:54:40|86278.8|86228.8|86272.7|86222.7|86280.4|86230.4|86271.2|86221.2|35
1634280890000|2021-10-15 06:54:50|86273.5|86223.5|86271|86221|86273.5|86223.5|86268.9|86218.9|51
1634280900000|2021-10-15 06:55:00|86270.7|86220.7|86274.6|86224.6|86275.8|86225.8|86270.6|86220.6|37
1634280910000|2021-10-15 06:55:10|86274.7|86224.7|86273.5|86223.5|86275|86225|86272.5|86222.5|32
1634280920000|2021-10-15 06:55:20|86273.6|86223.6|86273.3|86223.3|86273.9|86223.9|86272.7|86222.7|27
1634280930000|2021-10-15 06:55:30|86273.4|86223.4|86274.6|86224.6|86275.6|86225.6|86271.9|86221.9|36
1634280940000|2021-10-15 06:55:40|86274.5|86224.5|86272.4|86222.4|86274.6|86233.5|86253.8|86213.8|52
1634280950000|2021-10-15 06:55:50|86272.6|86222.6|86270.1|86220.1|86272.6|86222.6|86269.7|86219.7|33
1634280960000|2021-10-15 06:56:00|86270|86220|86272.3|86222.3|86274.2|86235.9|86259.1|86220|47
1634280970000|2021-10-15 06:56:10|86272.4|86222.4|86271.3|86221.3|86272.6|86222.6|86271.3|86221.3|29
1634280980000|2021-10-15 06:56:20|86271.4|86221.4|86272.3|86222.3|86274|86224|86271.2|86221.2|31
1634280990000|2021-10-15 06:56:30|86272.2|86222.2|86280.1|86230.1|86280.1|86238.5|86263.5|86221.9|38
1634281000000|2021-10-15 06:56:40|86280.2|86230.2|86280|86230|86280.5|86230.5|86279.1|86229.1|32
1634281010000|2021-10-15 06:56:50|86279.9|86229.9|86271.7|86221.7|86280.6|86230.6|86270.7|86220.7|50
1634281020000|2021-10-15 06:57:00|86272.6|86222.6|86268.3|86218.3|86273.7|86223.7|86267.3|86217.3|55
1634281030000|2021-10-15 06:57:10|86268.5|86218.5|86256.6|86231.6|86271.1|86231.7|86255.1|86218|45
1634281040000|2021-10-15 06:57:20|86256.9|86231.9|86270.7|86220.7|86270.9|86232.4|86256.7|86219.6|33
1634281050000|2021-10-15 06:57:30|86270.4|86220.4|86280.7|86230.7|86280.7|86230.7|86269.8|86219.8|50
1634281060000|2021-10-15 06:57:40|86277.4|86227.4|86278.2|86228.2|86279|86242.7|86267.1|86227.4|43
1634281070000|2021-10-15 06:57:50|86279.1|86229.1|86284.5|86234.5|86285.9|86235.9|86279.1|86229.1|47
1634281080000|2021-10-15 06:58:00|86284.3|86234.3|86279.7|86229.7|86284.4|86234.4|86279.3|86229.3|52
1634281090000|2021-10-15 06:58:10|86279.5|86229.5|86276|86226|86280.3|86239.6|86264|86225.9|49
1634281100000|2021-10-15 06:58:20|86276.2|86226.2|86274.2|86224.2|86276.5|86226.5|86273.3|86223.3|41
1634281110000|2021-10-15 06:58:30|86273.6|86223.6|86275.8|86225.8|86276.7|86226.7|86271.9|86221.9|48
1634281120000|2021-10-15 06:58:40|86275.5|86225.5|86273.2|86223.2|86276.4|86226.4|86273.2|86223.2|42
1634281130000|2021-10-15 06:58:50|86273.7|86223.7|86270.3|86220.3|86273.7|86223.7|86269.8|86219.8|51
1634281140000|2021-10-15 06:59:00|86270.2|86220.2|86270.1|86220.1|86270.8|86220.8|86268.7|86218.7|39
1634281150000|2021-10-15 06:59:10|86270.4|86220.4|86269|86219|86272.7|86222.7|86269|86219|51
1634281160000|2021-10-15 06:59:20|86269.4|86219.4|86267.4|86217.4|86270.3|86230.4|86253.3|86215.9|52
1634281170000|2021-10-15 06:59:30|86266.5|86216.5|86268.9|86218.9|86268.9|86232|86255.6|86215.6|61
1634281180000|2021-10-15 06:59:40|86268.5|86218.5|86269.7|86219.7|86271.4|86233.4|86257.4|86216.3|46
1634281190000|2021-10-15 06:59:50|86270.1|86220.1|86271.8|86221.8|86273.5|86223.5|86268.9|86218.9|56
1634281200000|2021-10-15 07:00:00|86271.6|86221.6|86276.2|86226.2|86279.6|86229.6|86271.3|86221.3|58
1634281210000|2021-10-15 07:00:10|86276.4|86226.4|86291.8|86266.8|86310|86267.5|86276.4|86226.4|53
1634281220000|2021-10-15 07:00:20|86292.2|86267.2|86309|86259|86309|86271.3|86289.6|86251.7|60
1634281230000|2021-10-15 07:00:30|86310.1|86260.1|86307.1|86257.1|86311.5|86261.5|86306|86256|52
1634281240000|2021-10-15 07:00:40|86307.2|86257.2|86303|86253|86307.2|86263.5|86288.1|86250.2|54
1634281250000|2021-10-15 07:00:50|86302.9|86252.9|86303.9|86253.9|86305.5|86255.5|86302.7|86252.7|44
1634281260000|2021-10-15 07:01:00|86303.8|86253.8|86299.3|86249.3|86304.5|86266.3|86289.8|86249.2|53
1634281270000|2021-10-15 07:01:10|86298.8|86248.8|86289.1|86239.1|86298.8|86258.1|86280.4|86238.6|55
1634281280000|2021-10-15 07:01:20|86289.8|86239.8|86283.6|86233.6|86289.8|86246.5|86269.1|86231.4|58
1634281290000|2021-10-15 07:01:30|86283.4|86233.4|86270.9|86220.9|86283.5|86233.5|86269|86219|58
1634281300000|2021-10-15 07:01:40|86270.4|86220.4|86273.2|86223.2|86273.2|86223.2|86270|86220|55
1634281310000|2021-10-15 07:01:50|86273.3|86223.3|86267.3|86217.3|86273.3|86231.8|86253.3|86214.5|59
1634281320000|2021-10-15 07:02:00|86267.7|86217.7|86270.5|86220.5|86271.2|86233.8|86257.3|86215.6|46
1634281330000|2021-10-15 07:02:10|86270.6|86220.6|86267.7|86217.7|86272.2|86222.2|86266.4|86216.4|45
1634281340000|2021-10-15 07:02:20|86266.4|86216.4|86265.5|86215.5|86266.9|86229.2|86247.1|86212.9|59
1634281350000|2021-10-15 07:02:30|86265.2|86215.2|86257.3|86232.3|86266.6|86234|86255.6|86215.2|50
1634281360000|2021-10-15 07:02:40|86269.6|86219.6|86255.8|86230.8|86269.9|86230.9|86253.8|86216.4|57
1634281370000|2021-10-15 07:02:50|86256.5|86231.5|86267.5|86217.5|86269.9|86231.5|86255.2|86217|43
1634281380000|2021-10-15 07:03:00|86267.4|86217.4|86269.3|86219.3|86270.8|86229.9|86252.8|86214|68
1634281390000|2021-10-15 07:03:10|86269.7|86219.7|86270.5|86220.5|86272.2|86233.5|86258.2|86219.7|50
1634281400000|2021-10-15 07:03:20|86270.2|86220.2|86268.4|86218.4|86272.5|86230.2|86254.7|86216.7|41
1634281410000|2021-10-15 07:03:30|86268.6|86218.6|86253.6|86228.6|86268.6|86229.2|86253.4|86216.8|38
1634281420000|2021-10-15 07:03:40|86253.7|86228.7|86267.8|86217.8|86269.9|86232.3|86253.7|86217.5|36
1634281430000|2021-10-15 07:03:50|86269.2|86219.2|86266.5|86216.5|86269.2|86229.4|86252.7|86215.8|64
1634281440000|2021-10-15 07:04:00|86266.6|86216.6|86268.4|86218.4|86268.6|86218.6|86266|86216|49
1634281450000|2021-10-15 07:04:10|86268.5|86218.5|86272.1|86222.1|86273|86223|86267.6|86217.6|46
1634281460000|2021-10-15 07:04:20|86272.2|86222.2|86268.5|86218.5|86273.1|86223.1|86267.2|86217.2|43
1634281470000|2021-10-15 07:04:30|86268.2|86218.2|86264.1|86214.1|86268.7|86218.7|86263.5|86213.5|47
1634281480000|2021-10-15 07:04:40|86264.4|86214.4|86262.1|86212.1|86264.8|86214.8|86261.1|86211.1|28
1634281490000|2021-10-15 07:04:50|86262|86212|86261.4|86211.4|86263.1|86213.1|86260.7|86210.7|42
1634281500000|2021-10-15 07:05:00|86261.5|86211.5|86261.9|86211.9|86263.1|86213.1|86261.1|86211.1|42
1634281510000|2021-10-15 07:05:10|86261.8|86211.8|86260.6|86210.6|86261.8|86211.8|86259|86209|42
1634281520000|2021-10-15 07:05:20|86261.5|86211.5|86248.5|86223.5|86262.6|86224.2|86246.8|86207.2|51
1634281530000|2021-10-15 07:05:30|86248|86223|86257.7|86207.7|86261.9|86223|86248|86207.2|42
1634281540000|2021-10-15 07:05:40|86256.8|86206.8|86247.2|86222.2|86258.8|86222.5|86243.1|86206.4|45
1634281550000|2021-10-15 07:05:50|86247.4|86222.4|86246|86221|86258.6|86223.9|86243.2|86206.9|45
1634281560000|2021-10-15 07:06:00|86245.9|86220.9|86244.4|86219.4|86259.5|86221.5|86244.4|86207.8|40
1634281570000|2021-10-15 07:06:10|86244.3|86219.3|86245|86220|86245.7|86220.7|86243.8|86218.8|27
1634281580000|2021-10-15 07:06:20|86244.5|86219.5|86262.5|86212.5|86262.5|86224|86244.4|86210.3|48
1634281590000|2021-10-15 07:06:30|86260.4|86210.4|86263.4|86213.4|86264.7|86227.8|86251.4|86210.4|41
1634281600000|2021-10-15 07:06:40|86263.5|86213.5|86262.5|86212.5|86263.9|86213.9|86261.9|86211.9|26
1634281610000|2021-10-15 07:06:50|86262.3|86212.3|86262.6|86212.6|86263.7|86213.7|86262.3|86212.3|23
1634281620000|2021-10-15 07:07:00|86262.7|86212.7|86264.6|86214.6|86265.2|86228|86250.4|86212.5|40
1634281630000|2021-10-15 07:07:10|86264.7|86214.7|86252.6|86227.6|86267.8|86229.7|86252.4|86214.5|33
1634281640000|2021-10-15 07:07:20|86252.5|86227.5|86264.2|86214.2|86268.1|86230.8|86252.3|86214|42
1634281650000|2021-10-15 07:07:30|86265.4|86215.4|86264.4|86214.4|86267.2|86229.6|86252.8|86214|39
1634281660000|2021-10-15 07:07:40|86264.3|86214.3|86265.9|86215.9|86266.7|86216.7|86261.5|86211.5|43
1634281670000|2021-10-15 07:07:50|86266.1|86216.1|86263.5|86213.5|86269.3|86230.8|86250.1|86212.4|50
1634281680000|2021-10-15 07:08:00|86262.6|86212.6|86249.5|86224.5|86264.7|86224.5|86247|86208.3|57
1634281690000|2021-10-15 07:08:10|86250.5|86225.5|86251.2|86226.2|86263.9|86226.2|86248.2|86211.6|36
1634281700000|2021-10-15 07:08:20|86251.6|86226.6|86253.8|86228.8|86267.4|86230.7|86251|86215.8|39
1634281710000|2021-10-15 07:08:30|86254.6|86229.6|86273.5|86223.5|86273.5|86230.6|86254.6|86217.3|51
1634281720000|2021-10-15 07:08:40|86273.4|86223.4|86255.6|86230.6|86274.5|86231.6|86250.4|86213.5|53
1634281730000|2021-10-15 07:08:50|86255.9|86230.9|86251.4|86226.4|86267.3|86231.8|86251.4|86213.4|46
1634281740000|2021-10-15 07:09:00|86252|86227|86250.6|86225.6|86252.9|86227.9|86250.4|86225.4|38
1634281750000|2021-10-15 07:09:10|86250.7|86225.7|86261.8|86211.8|86263.1|86225.7|86250.7|86210.5|40
1634281760000|2021-10-15 07:09:20|86262.1|86212.1|86266.6|86216.6|86266.6|86216.6|86261.4|86211.4|50
1634281770000|2021-10-15 07:09:30|86266.1|86216.1|86269|86219|86270.3|86220.3|86266.1|86216.1|45
1634281780000|2021-10-15 07:09:40|86269.9|86219.9|86263.3|86213.3|86269.9|86231.9|86252.7|86213.3|45
1634281790000|2021-10-15 07:09:50|86264.1|86214.1|86260.6|86210.6|86264.1|86214.1|86259.5|86209.5|41
1634281800000|2021-10-15 07:10:00|86260|86210|86259.6|86209.6|86260.6|86210.6|86259.1|86209.1|34
1634281810000|2021-10-15 07:10:10|86259.4|86209.4|86262.3|86212.3|86262.5|86212.5|86259.4|86209.4|24
1634281820000|2021-10-15 07:10:20|86262.4|86212.4|86251.3|86226.3|86264.2|86227.5|86250.3|86212.1|36
1634281830000|2021-10-15 07:10:30|86251|86226|86247.6|86222.6|86261.2|86226.3|86246.8|86210.1|41
1634281840000|2021-10-15 07:10:40|86247.5|86222.5|86261.1|86211.1|86262.3|86223.5|86246.3|86210.1|41
1634281850000|2021-10-15 07:10:50|86260.8|86210.8|86260.7|86210.7|86262.3|86212.3|86260.6|86210.6|31
1634281860000|2021-10-15 07:11:00|86260.8|86210.8|86262.9|86212.9|86263.5|86213.5|86260.8|86210.8|31
1634281870000|2021-10-15 07:11:10|86262.8|86212.8|86247.6|86222.6|86262.8|86224.2|86247|86209.1|45
1634281880000|2021-10-15 07:11:20|86247.2|86222.2|86246|86221|86261.4|86222.6|86245.1|86207.6|43
1634281890000|2021-10-15 07:11:30|86246.2|86221.2|86258.4|86208.4|86260|86222.1|86246.2|86207.6|39
1634281900000|2021-10-15 07:11:40|86258.5|86208.5|86260.3|86210.3|86260.5|86223.8|86242.9|86205.3|46
1634281910000|2021-10-15 07:11:50|86260.2|86210.2|86249.7|86224.7|86262.3|86224.8|86248.3|86210.2|40
1634281920000|2021-10-15 07:12:00|86249|86224|86261|86211|86261.7|86224.1|86248.7|86210.7|33
1634281930000|2021-10-15 07:12:10|86260.7|86210.7|86250.5|86225.5|86264|86226|86248.6|86209.9|23
1634281940000|2021-10-15 07:12:20|86250.2|86225.2|86250.8|86225.8|86263.2|86226.4|86249.9|86212.5|25
1634281950000|2021-10-15 07:12:30|86250.6|86225.6|86246|86221|86260.5|86225.7|86244.6|86210.3|30
1634281960000|2021-10-15 07:12:40|86246.2|86221.2|86234.8|86209.8|86253|86222.2|86234.8|86196.9|38
1634281970000|2021-10-15 07:12:50|86247.4|86197.4|86236.5|86211.5|86249.2|86212.3|86235|86197.4|31
1634281980000|2021-10-15 07:13:00|86236.4|86211.4|86243.7|86193.7|86246.5|86211.9|86232.5|86192.7|45
1634281990000|2021-10-15 07:13:10|86243.4|86193.4|86234.8|86184.8|86243.8|86204.2|86222.5|86184.8|56
1634282000000|2021-10-15 07:13:20|86234.4|86184.4|86235.1|86185.1|86238.2|86198.4|86222.5|86184.4|40
1634282010000|2021-10-15 07:13:30|86234.9|86184.9|86246.1|86196.1|86246.7|86196.7|86234.9|86184.9|50
1634282020000|2021-10-15 07:13:40|86246.3|86196.3|86246.7|86196.7|86247.1|86197.1|86243.7|86193.7|41
1634282030000|2021-10-15 07:13:50|86246.3|86196.3|86249.6|86199.6|86249.8|86199.8|86245.9|86195.9|42
1634282040000|2021-10-15 07:14:00|86249.5|86199.5|86250.5|86200.5|86255.4|86214|86239|86199|46
1634282050000|2021-10-15 07:14:10|86250.6|86200.6|86252.6|86202.6|86252.8|86202.8|86246.4|86196.4|58
1634282060000|2021-10-15 07:14:20|86253.4|86203.4|86254.4|86204.4|86255.8|86217.8|86242.2|86201.6|46
1634282070000|2021-10-15 07:14:30|86254.2|86204.2|86256.8|86206.8|86257.5|86207.5|86252.9|86202.9|44
1634282080000|2021-10-15 07:14:40|86257.1|86207.1|86256.9|86206.9|86257.5|86207.5|86255.4|86205.4|34
1634282090000|2021-10-15 07:14:50|86257.4|86207.4|86263.7|86213.7|86264.2|86214.2|86256.1|86206.1|48
1634282100000|2021-10-15 07:15:00|86263.3|86213.3|86265.7|86215.7|86266.6|86216.6|86258.7|86208.7|57
1634282110000|2021-10-15 07:15:10|86265.8|86215.8|86264.6|86214.6|86266.2|86225.8|86244|86208.6|52
1634282120000|2021-10-15 07:15:20|86264.3|86214.3|86264.8|86214.8|86265.6|86215.6|86264|86214|42
1634282130000|2021-10-15 07:15:30|86262.9|86212.9|86260.1|86210.1|86262.9|86212.9|86258.7|86208.7|45
1634282140000|2021-10-15 07:15:40|86260.2|86210.2|86255|86205|86260.2|86210.2|86255|86205|44
1634282150000|2021-10-15 07:15:50|86243.9|86218.9|86254.5|86204.5|86255.4|86218.9|86242.4|86204.1|40
1634282160000|2021-10-15 07:16:00|86254.6|86204.6|86247.8|86197.8|86255.2|86205.2|86247.8|86197.8|44
1634282170000|2021-10-15 07:16:10|86247.7|86197.7|86256.6|86206.6|86257.6|86207.6|86247.7|86197.7|43
1634282180000|2021-10-15 07:16:20|86256.7|86206.7|86253.5|86203.5|86258|86208|86252.8|86202.8|51
1634282190000|2021-10-15 07:16:30|86252.1|86202.1|86256.9|86206.9|86258.7|86208.7|86250.8|86200.8|64
1634282200000|2021-10-15 07:16:40|86257.1|86207.1|86254.5|86204.5|86257.1|86207.1|86253|86203|50
1634282210000|2021-10-15 07:16:50|86254.2|86204.2|86256.1|86206.1|86256.6|86206.6|86254.2|86204.2|42
1634282220000|2021-10-15 07:17:00|86256.2|86206.2|86257.5|86207.5|86259.5|86209.5|86255.8|86205.8|48
1634282230000|2021-10-15 07:17:10|86255.3|86205.3|86255.8|86205.8|86257.4|86207.4|86254|86204|39
1634282240000|2021-10-15 07:17:20|86255.1|86205.1|86268.9|86218.9|86270.2|86221.5|86245.4|86205|56
1634282250000|2021-10-15 07:17:30|86268.8|86218.8|86267.1|86217.1|86270.6|86220.6|86267|86217|50
1634282260000|2021-10-15 07:17:40|86267.5|86217.5|86268.7|86218.7|86269.1|86229.3|86253.5|86214.6|50
1634282270000|2021-10-15 07:17:50|86268.5|86218.5|86267.8|86217.8|86268.5|86218.5|86264.8|86214.8|43
1634282280000|2021-10-15 07:18:00|86267.7|86217.7|86267.2|86217.2|86267.7|86217.7|86265.9|86215.9|43
1634282290000|2021-10-15 07:18:10|86267.7|86217.7|86270.9|86220.9|86270.9|86220.9|86267.4|86217.4|38
1634282300000|2021-10-15 07:18:20|86270.7|86220.7|86252.3|86227.3|86271|86228.8|86250.8|86216.8|50
1634282310000|2021-10-15 07:18:30|86252.8|86227.8|86272|86222|86272.3|86234.8|86252.3|86219.5|48
1634282320000|2021-10-15 07:18:40|86272.5|86222.5|86262.1|86237.1|86276.9|86238.2|86262.1|86222.5|51
1634282330000|2021-10-15 07:18:50|86260.9|86235.9|86278.2|86228.2|86279.1|86242.8|86260.7|86222.8|47
1634282340000|2021-10-15 07:19:00|86278.3|86228.3|86249.2|86224.2|86278.3|86236.1|86248.4|86209.9|56
1634282350000|2021-10-15 07:19:10|86249.3|86224.3|86260.5|86210.5|86260.5|86225.1|86247.3|86209.3|42
1634282360000|2021-10-15 07:19:20|86261.3|86211.3|86253.6|86228.6|86267.5|86228.7|86253.6|86210.2|46
1634282370000|2021-10-15 07:19:30|86254|86229|86265.8|86215.8|86266.3|86230|86253.3|86215|36
1634282380000|2021-10-15 07:19:40|86265.6|86215.6|86260.8|86210.8|86265.9|86215.9|86259.1|86209.1|53
1634282390000|2021-10-15 07:19:50|86260.6|86210.6|86260.5|86210.5|86261.4|86211.4|86260.2|86210.2|31
1634282400000|2021-10-15 07:20:00|86260.4|86210.4|86257.9|86207.9|86260.4|86222.8|86244.4|86207.2|36
1634282410000|2021-10-15 07:20:10|86257.4|86207.4|86257.8|86207.8|86259.2|86209.2|86257|86207|34
1634282420000|2021-10-15 07:20:20|86258.1|86208.1|86260.1|86210.1|86260.2|86210.2|86258.1|86208.1|21
1634282430000|2021-10-15 07:20:30|86260|86210|86260.6|86210.6|86261.2|86211.2|86260|86210|35
1634282440000|2021-10-15 07:20:40|86260.7|86210.7|86253.6|86228.6|86261.7|86229.4|86251.4|86210.6|37
1634282450000|2021-10-15 07:20:50|86253.4|86228.4|86253.5|86228.5|86254.2|86229.2|86252.7|86227.7|39
1634282460000|2021-10-15 07:21:00|86253.6|86228.6|86266.4|86216.4|86266.5|86229|86253|86215.2|35
1634282470000|2021-10-15 07:21:10|86266.5|86216.5|86265.4|86215.4|86266.5|86216.5|86264.7|86214.7|36
1634282480000|2021-10-15 07:21:20|86265.2|86215.2|86270.4|86220.4|86270.4|86220.4|86264.8|86214.8|29
1634282490000|2021-10-15 07:21:30|86269.8|86219.8|86302.7|86252.7|86312.4|86262.4|86262.7|86219.6|54
1634282500000|2021-10-15 07:21:40|86302.4|86252.4|86301.7|86251.7|86305.2|86255.2|86301.5|86251.5|36
1634282510000|2021-10-15 07:21:50|86302.1|86252.1|86316.1|86266.1|86316.2|86266.2|86301.5|86251.5|54
1634282520000|2021-10-15 07:22:00|86315.7|86265.7|86321.9|86271.9|86323.6|86273.6|86315.5|86265.5|54
1634282530000|2021-10-15 07:22:10|86322|86272|86334.1|86284.1|86334.1|86291.6|86307.7|86267.9|52
1634282540000|2021-10-15 07:22:20|86332.9|86282.9|86334.8|86284.8|86336.4|86286.4|86328.8|86278.8|53
1634282550000|2021-10-15 07:22:30|86334.9|86284.9|86333.4|86283.4|86336.2|86286.2|86332.2|86282.2|59
1634282560000|2021-10-15 07:22:40|86333.8|86283.8|86338.1|86288.1|86338.5|86288.5|86333.6|86283.6|51
1634282570000|2021-10-15 07:22:50|86337.7|86287.7|86333|86283|86337.7|86287.7|86332.1|86282.1|35
1634282580000|2021-10-15 07:23:00|86332.8|86282.8|86336.5|86286.5|86338|86288|86332.2|86282.2|35
1634282590000|2021-10-15 07:23:10|86336.4|86286.4|86335|86285|86337.7|86287.7|86334.6|86284.6|44
1634282600000|2021-10-15 07:23:20|86335.1|86285.1|86334.8|86284.8|86337.8|86287.8|86334.2|86284.2|52
1634282610000|2021-10-15 07:23:30|86334.5|86284.5|86335.8|86285.8|86337.5|86287.5|86333.3|86283.3|46
1634282620000|2021-10-15 07:23:40|86335.4|86285.4|86324.1|86274.1|86336.4|86286.4|86323.7|86273.7|44
1634282630000|2021-10-15 07:23:50|86324.3|86274.3|86333|86283|86335.4|86285.4|86323.4|86273.4|62
1634282640000|2021-10-15 07:24:00|86333.3|86283.3|86331.6|86281.6|86337.2|86287.2|86330.4|86280.4|58
1634282650000|2021-10-15 07:24:10|86330.4|86280.4|86334.1|86284.1|86334.1|86284.1|86330.4|86280.4|60
1634282660000|2021-10-15 07:24:20|86335.6|86285.6|86331.4|86281.4|86336.4|86286.4|86330.8|86280.8|54
1634282670000|2021-10-15 07:24:30|86331.3|86281.3|86332.9|86282.9|86333.7|86283.7|86331.3|86281.3|54
1634282680000|2021-10-15 07:24:40|86333.1|86283.1|86332.9|86282.9|86333.3|86283.3|86331.3|86281.3|43
1634282690000|2021-10-15 07:24:50|86333.1|86283.1|86336.5|86286.5|86336.9|86286.9|86332.5|86282.5|49
1634282700000|2021-10-15 07:25:00|86336.4|86286.4|86333.8|86283.8|86340.6|86290.6|86333.8|86283.8|51
1634282710000|2021-10-15 07:25:10|86333.6|86283.6|86328.9|86278.9|86334.2|86284.2|86328.9|86278.9|55
1634282720000|2021-10-15 07:25:20|86329.2|86279.2|86326|86276|86329.6|86279.6|86325.5|86275.5|57
1634282730000|2021-10-15 07:25:30|86325.9|86275.9|86328|86278|86328.4|86278.4|86324.6|86274.6|51
1634282740000|2021-10-15 07:25:40|86327.5|86277.5|86328.7|86278.7|86331.6|86281.6|86324.9|86274.9|59
1634282750000|2021-10-15 07:25:50|86327.7|86277.7|86332.9|86282.9|86335.3|86285.3|86327.3|86277.3|56
1634282760000|2021-10-15 07:26:00|86332.3|86282.3|86336.4|86286.4|86336.4|86286.4|86331.8|86281.8|45
1634282770000|2021-10-15 07:26:10|86336.2|86286.2|86333.4|86283.4|86337|86287|86332.1|86282.1|45
1634282780000|2021-10-15 07:26:20|86333.9|86283.9|86333|86283|86334.5|86284.5|86332|86282|52
1634282790000|2021-10-15 07:26:30|86333.4|86283.4|86338.7|86288.7|86338.7|86288.7|86332.4|86282.4|52
1634282800000|2021-10-15 07:26:40|86337.4|86287.4|86336.4|86286.4|86337.5|86287.5|86336.2|86286.2|40
1634282810000|2021-10-15 07:26:50|86336.3|86286.3|86337.7|86287.7|86337.8|86287.8|86335.7|86285.7|30
1634282820000|2021-10-15 07:27:00|86337.5|86287.5|86332.1|86282.1|86338|86288|86332.1|86282.1|55
1634282830000|2021-10-15 07:27:10|86332.8|86282.8|86331.5|86281.5|86335.4|86285.4|86331.4|86281.4|56
1634282840000|2021-10-15 07:27:20|86332|86282|86331.4|86281.4|86332.6|86282.6|86330.8|86280.8|40
1634282850000|2021-10-15 07:27:30|86331.6|86281.6|86333.1|86283.1|86334.3|86284.3|86331.2|86281.2|57
1634282860000|2021-10-15 07:27:40|86332.7|86282.7|86332|86282|86338.3|86288.3|86329.5|86279.5|57
1634282870000|2021-10-15 07:27:50|86332.7|86282.7|86327.7|86277.7|86332.8|86282.8|86326.9|86276.9|35
1634282880000|2021-10-15 07:28:00|86327.2|86277.2|86327.9|86277.9|86330.6|86280.6|86326.9|86276.9|47
1634282890000|2021-10-15 07:28:10|86327.5|86277.5|86328|86278|86329.2|86279.2|86327.4|86277.4|33
1634282900000|2021-10-15 07:28:20|86328.1|86278.1|86328.2|86278.2|86328.7|86278.7|86327.7|86277.7|33
1634282910000|2021-10-15 07:28:30|86328.4|86278.4|86327.4|86277.4|86328.5|86278.5|86326.6|86276.6|24
1634282920000|2021-10-15 07:28:40|86327.5|86277.5|86326|86276|86328.5|86278.5|86325.3|86275.3|32
1634282930000|2021-10-15 07:28:50|86326.1|86276.1|86322.5|86272.5|86327.1|86277.1|86318.8|86268.8|51
1634282940000|2021-10-15 07:29:00|86322.6|86272.6|86322.4|86272.4|86323.3|86273.3|86321.2|86271.2|46
1634282950000|2021-10-15 07:29:10|86322.7|86272.7|86315.3|86265.3|86323.2|86273.2|86314.1|86264.1|51
1634282960000|2021-10-15 07:29:20|86315|86265|86315.1|86265.1|86316.3|86266.3|86313.5|86263.5|46
1634282970000|2021-10-15 07:29:30|86315.9|86265.9|86315.3|86265.3|86316.2|86266.2|86312.5|86262.5|39
1634282980000|2021-10-15 07:29:40|86315.1|86265.1|86315.9|86265.9|86320.5|86270.5|86315.1|86265.1|42
1634282990000|2021-10-15 07:29:50|86316.3|86266.3|86316.5|86266.5|86317.7|86267.7|86315.6|86265.6|44
1634283000000|2021-10-15 07:30:00|86315.8|86265.8|86327.3|86277.3|86328.9|86278.9|86315.8|86265.8|49
1634283010000|2021-10-15 07:30:10|86327.5|86277.5|86325.9|86275.9|86327.8|86277.8|86325.9|86275.9|32
1634283020000|2021-10-15 07:30:20|86326.1|86276.1|86324.5|86274.5|86327.1|86277.1|86323.1|86273.1|41
1634283030000|2021-10-15 07:30:30|86324.3|86274.3|86332.3|86282.3|86332.7|86282.7|86323.6|86273.6|47
1634283040000|2021-10-15 07:30:40|86332.4|86282.4|86330.7|86280.7|86332.6|86282.6|86330.7|86280.7|34
1634283050000|2021-10-15 07:30:50|86330.9|86280.9|86338.5|86288.5|86338.5|86288.5|86330.9|86280.9|47
1634283060000|2021-10-15 07:31:00|86337.9|86287.9|86332.4|86282.4|86338.4|86288.4|86329.8|86279.8|59
1634283070000|2021-10-15 07:31:10|86332|86282|86316.1|86266.1|86333|86283|86314.1|86264.1|49
1634283080000|2021-10-15 07:31:20|86316.3|86266.3|86312.3|86262.3|86316.7|86266.7|86311.7|86261.7|46
1634283090000|2021-10-15 07:31:30|86313.8|86263.8|86301.9|86251.9|86315.1|86265.1|86300.9|86250.9|60
1634283100000|2021-10-15 07:31:40|86302.1|86252.1|86300.4|86250.4|86304.4|86254.4|86299.4|86249.4|60
1634283110000|2021-10-15 07:31:50|86300.3|86250.3|86293|86243|86300.3|86250.3|86291.3|86241.3|65
1634283120000|2021-10-15 07:32:00|86293.8|86243.8|86285.3|86235.3|86293.8|86243.8|86283.6|86233.6|43
1634283130000|2021-10-15 07:32:10|86285.8|86235.8|86282.1|86232.1|86285.8|86235.8|86281.2|86231.2|48
1634283140000|2021-10-15 07:32:20|86282.3|86232.3|86286.5|86236.5|86288.8|86250.4|86274.6|86231.6|51
1634283150000|2021-10-15 07:32:30|86286.3|86236.3|86278.1|86228.1|86286.6|86242.2|86266.7|86227.6|60
1634283160000|2021-10-15 07:32:40|86278.4|86228.4|86281.2|86231.2|86285.3|86235.3|86278.2|86228.2|45
1634283170000|2021-10-15 07:32:50|86279.8|86229.8|86277.9|86227.9|86280.8|86243.4|86264.5|86225.8|48
1634283180000|2021-10-15 07:33:00|86277.7|86227.7|86270|86245|86283.3|86246.1|86264.5|86224.9|51
1634283190000|2021-10-15 07:33:10|86270.1|86245.1|86280.8|86230.8|86283|86246|86268.3|86230.8|54
1634283200000|2021-10-15 07:33:20|86281.1|86231.1|86276.9|86226.9|86282.2|86232.2|86275.1|86225.1|48
1634283210000|2021-10-15 07:33:30|86277|86227|86273.8|86223.8|86277|86227|86273.1|86223.1|39
1634283220000|2021-10-15 07:33:40|86273.9|86223.9|86274.8|86224.8|86274.8|86224.8|86273.2|86223.2|32
1634283230000|2021-10-15 07:33:50|86274.5|86224.5|86280.6|86230.6|86280.6|86230.6|86273.2|86223.2|32
1634283240000|2021-10-15 07:34:00|86280.7|86230.7|86269.4|86219.4|86281.2|86231.2|86267.1|86217.1|44
1634283250000|2021-10-15 07:34:10|86268.8|86218.8|86271.2|86221.2|86273.8|86223.8|86268.3|86218.3|42
1634283260000|2021-10-15 07:34:20|86271.4|86221.4|86266.3|86216.3|86272.9|86222.9|86259|86209|51
1634283270000|2021-10-15 07:34:30|86267.3|86217.3|86263.5|86213.5|86269.7|86219.7|86263.5|86213.5|55
1634283280000|2021-10-15 07:34:40|86263|86213|86263.7|86213.7|86265.8|86215.8|86260.3|86210.3|47
1634283290000|2021-10-15 07:34:50|86263.5|86213.5|86266.1|86216.1|86266.5|86216.5|86262.4|86212.4|38
1634283300000|2021-10-15 07:35:00|86266.3|86216.3|86250.8|86200.8|86267.7|86217.7|86249.6|86199.6|46
1634283310000|2021-10-15 07:35:10|86251|86201|86248.4|86198.4|86253.6|86203.6|86248.2|86198.2|35
1634283320000|2021-10-15 07:35:20|86248.7|86198.7|86248.7|86198.7|86250.1|86200.1|86245.7|86195.7|45
1634283330000|2021-10-15 07:35:30|86248.5|86198.5|86258.1|86208.1|86258.3|86208.3|86248.5|86198.5|47
1634283340000|2021-10-15 07:35:40|86257.8|86207.8|86258.9|86208.9|86261.2|86211.2|86257.8|86207.8|43
1634283350000|2021-10-15 07:35:50|86259.1|86209.1|86265.2|86215.2|86266.9|86228.3|86253|86208.9|44
1634283360000|2021-10-15 07:36:00|86265.3|86215.3|86265.3|86215.3|86265.6|86215.6|86262.9|86212.9|45
1634283370000|2021-10-15 07:36:10|86265.1|86215.1|86262.6|86212.6|86266|86216|86262.6|86212.6|37
1634283380000|2021-10-15 07:36:20|86263.2|86213.2|86265.6|86215.6|86266.2|86216.2|86263.2|86213.2|40
1634283390000|2021-10-15 07:36:30|86265.5|86215.5|86265.7|86215.7|86267.2|86217.2|86263.5|86213.5|36
1634283400000|2021-10-15 07:36:40|86266.8|86216.8|86256.2|86206.2|86266.8|86216.8|86256.2|86206.2|42
1634283410000|2021-10-15 07:36:50|86253.5|86203.5|86218.5|86168.5|86253.5|86203.5|86218.5|86168.5|44
1634283420000|2021-10-15 07:37:00|86218.1|86168.1|86240.2|86190.2|86240.6|86190.6|86218.1|86168.1|55
1634283430000|2021-10-15 07:37:10|86240.4|86190.4|86244.8|86194.8|86245.2|86204.8|86225.5|86187|41
1634283440000|2021-10-15 07:37:20|86244.2|86194.2|86239.6|86189.6|86244.3|86194.3|86239.5|86189.5|24
1634283450000|2021-10-15 07:37:30|86239.8|86189.8|86238.1|86188.1|86239.8|86189.8|86235.6|86185.6|35
1634283460000|2021-10-15 07:37:40|86238.2|86188.2|86231.3|86181.3|86238.3|86188.3|86230.9|86180.9|37
1634283470000|2021-10-15 07:37:50|86231.4|86181.4|86232.5|86182.5|86233.2|86183.2|86230.3|86180.3|29
1634283480000|2021-10-15 07:38:00|86232.6|86182.6|86235|86185|86237.4|86187.4|86231.7|86181.7|38
1634283490000|2021-10-15 07:38:10|86234.6|86184.6|86223.2|86198.2|86239.8|86198.2|86220.4|86184.6|51
1634283500000|2021-10-15 07:38:20|86222.6|86197.6|86224.4|86174.4|86236.8|86198.2|86221.4|86174|59
1634283510000|2021-10-15 07:38:30|86224.5|86174.5|86228.3|86178.3|86228.8|86178.8|86224.5|86174.5|45
1634283520000|2021-10-15 07:38:40|86228.5|86178.5|86215.8|86165.8|86228.8|86178.8|86212.8|86162.8|51
1634283530000|2021-10-15 07:38:50|86214.8|86164.8|86211|86161|86218.7|86168.7|86210.5|86160.5|47
1634283540000|2021-10-15 07:39:00|86210.7|86160.7|86201.1|86151.1|86211.8|86161.8|86197.6|86147.6|49
1634283550000|2021-10-15 07:39:10|86200.7|86150.7|86204.3|86154.3|86205.2|86155.2|86200.6|86150.6|47
1634283560000|2021-10-15 07:39:20|86204.5|86154.5|86204.9|86154.9|86205|86155|86203.8|86153.8|42
1634283570000|2021-10-15 07:39:30|86204.2|86154.2|86206.6|86156.6|86211.5|86161.5|86204|86154|43
1634283580000|2021-10-15 07:39:40|86206.9|86156.9|86201.6|86151.6|86208|86158|86200|86150|26
1634283590000|2021-10-15 07:39:50|86201.5|86151.5|86209.8|86159.8|86210.3|86160.3|86201.5|86151.5|46
1634283600000|2021-10-15 07:40:00|86210|86160|86215.6|86165.6|86215.6|86177.4|86199.2|86159.5|44
1634283610000|2021-10-15 07:40:10|86215.4|86165.4|86231.6|86181.6|86232.6|86182.6|86214.2|86164.2|55
1634283620000|2021-10-15 07:40:20|86230.6|86180.6|86230.2|86180.2|86233|86183|86229.6|86179.6|46
1634283630000|2021-10-15 07:40:30|86229.5|86179.5|86210.3|86160.3|86230.6|86184|86200.7|86160|42
1634283640000|2021-10-15 07:40:40|86209.4|86159.4|86224.3|86174.3|86226.4|86176.4|86209|86159|45
1634283650000|2021-10-15 07:40:50|86224.1|86174.1|86226.8|86176.8|86227.9|86177.9|86224.1|86174.1|43
1634283660000|2021-10-15 07:41:00|86226.7|86176.7|86228.1|86178.1|86229.4|86179.4|86226.7|86176.7|45
1634283670000|2021-10-15 07:41:10|86227.7|86177.7|86230.6|86180.6|86234.2|86199.8|86223.7|86177.5|58
1634283680000|2021-10-15 07:41:20|86232.4|86182.4|86227.7|86177.7|86232.7|86182.7|86224.8|86174.8|41
1634283690000|2021-10-15 07:41:30|86227.8|86177.8|86226.1|86176.1|86227.9|86177.9|86224|86174|37
1634283700000|2021-10-15 07:41:40|86226.2|86176.2|86225.6|86175.6|86227.1|86177.1|86220.9|86170.9|49
1634283710000|2021-10-15 07:41:50|86225.5|86175.5|86224.2|86174.2|86227|86177|86222.6|86172.6|38
1634283720000|2021-10-15 07:42:00|86223.6|86173.6|86227.3|86177.3|86227.8|86177.8|86222.9|86172.9|45
1634283730000|2021-10-15 07:42:10|86231.4|86181.4|86257.5|86207.5|86257.5|86207.5|86231.4|86181.4|56
1634283740000|2021-10-15 07:42:20|86257.3|86207.3|86270.4|86220.4|86270.4|86220.4|86255.8|86205.8|56
1634283750000|2021-10-15 07:42:30|86269.5|86219.5|86283|86233|86283|86233|86268.6|86218.6|52
1634283760000|2021-10-15 07:42:40|86283.5|86233.5|86274.6|86224.6|86286.1|86236.1|86272.8|86222.8|64
1634283770000|2021-10-15 07:42:50|86274.2|86224.2|86276.6|86226.6|86280.9|86230.9|86274.2|86224.2|49
1634283780000|2021-10-15 07:43:00|86276.4|86226.4|86284.8|86234.8|86284.8|86234.8|86276.4|86226.4|49
1634283790000|2021-10-15 07:43:10|86285.2|86235.2|86282.6|86232.6|86287.5|86237.5|86282.6|86232.6|45
1634283800000|2021-10-15 07:43:20|86282.4|86232.4|86282.8|86232.8|86283.8|86233.8|86282.1|86232.1|36
1634283810000|2021-10-15 07:43:30|86282.9|86232.9|86281.5|86231.5|86283.2|86233.2|86280.5|86230.5|41
1634283820000|2021-10-15 07:43:40|86281.4|86231.4|86270.5|86245.5|86284|86246.5|86270.1|86231.4|51
1634283830000|2021-10-15 07:43:50|86270.9|86245.9|86279.3|86229.3|86282.3|86245.9|86265.8|86229.2|50
1634283840000|2021-10-15 07:44:00|86279.2|86229.2|86286.8|86236.8|86287.3|86244.8|86267.9|86229|52
1634283850000|2021-10-15 07:44:10|86286.7|86236.7|86274|86249|86287.9|86249|86273.3|86232.8|53
1634283860000|2021-10-15 07:44:20|86273.6|86248.6|86282.6|86232.6|86284.3|86248.6|86273.4|86232.3|48
1634283870000|2021-10-15 07:44:30|86283|86233|86285.2|86235.2|86285.2|86247.9|86270.5|86232.9|32
1634283880000|2021-10-15 07:44:40|86285.3|86235.3|86284.2|86234.2|86285.6|86249.3|86273.6|86233.9|28
1634283890000|2021-10-15 07:44:50|86284.1|86234.1|86281.9|86231.9|86286.7|86247.5|86269|86230.9|36
1634283900000|2021-10-15 07:45:00|86282.2|86232.2|86269.5|86244.5|86283.9|86246.7|86269.2|86231.8|48
1634283910000|2021-10-15 07:45:10|86282.4|86232.4|86265.6|86240.6|86282.4|86241.7|86265|86228.2|43
1634283920000|2021-10-15 07:45:20|86279|86229|86280.2|86230.2|86281.8|86242.1|86266.7|86229|50
1634283930000|2021-10-15 07:45:30|86280.3|86230.3|86276.1|86226.1|86280.4|86239|86264|86224.7|44
1634283940000|2021-10-15 07:45:40|86276.2|86226.2|86274.6|86224.6|86276.9|86238.5|86263.5|86224.6|39
1634283950000|2021-10-15 07:45:50|86274.9|86224.9|86270.9|86220.9|86275.2|86237.6|86251.3|86215.8|37
1634283960000|2021-10-15 07:46:00|86270.8|86220.8|86268.8|86218.8|86271.1|86221.1|86262.3|86212.3|62
1634283970000|2021-10-15 07:46:10|86268.5|86218.5|86268|86218|86270.6|86234.1|86252.5|86214.6|58
1634283980000|2021-10-15 07:46:20|86267.7|86217.7|86257.9|86232.9|86270.3|86233.1|86251.5|86210.1|59
1634283990000|2021-10-15 07:46:30|86271.1|86221.1|86268.1|86218.1|86276.8|86238.7|86259.5|86217.1|59
1634284000000|2021-10-15 07:46:40|86266.4|86216.4|86267.8|86217.8|86269.8|86230.4|86250.2|86212.2|63
1634284010000|2021-10-15 07:46:50|86267.9|86217.9|86267.8|86217.8|86273.4|86235|86254.5|86217|60
1634284020000|2021-10-15 07:47:00|86270.2|86220.2|86252.1|86227.1|86270.4|86229.8|86249.3|86210.9|67
1634284030000|2021-10-15 07:47:10|86251.5|86226.5|86263.5|86213.5|86264.2|86226.8|86249.2|86211.5|43
1634284040000|2021-10-15 07:47:20|86263.1|86213.1|86265.1|86215.1|86265.5|86215.5|86261.8|86211.8|42
1634284050000|2021-10-15 07:47:30|86264|86214|86263.4|86213.4|86264.4|86214.4|86263.1|86213.1|40
1634284060000|2021-10-15 07:47:40|86263.2|86213.2|86262.1|86212.1|86263.5|86213.5|86259.7|86209.7|43
1634284070000|2021-10-15 07:47:50|86262.2|86212.2|86263.2|86213.2|86265.6|86215.6|86260.1|86210.1|46
1634284080000|2021-10-15 07:48:00|86262.5|86212.5|86259.8|86209.8|86263.5|86225.9|86248.5|86209.8|54
1634284090000|2021-10-15 07:48:10|86260|86210|86261.2|86211.2|86262.3|86212.3|86259.2|86209.2|42
1634284100000|2021-10-15 07:48:20|86260.8|86210.8|86260.7|86210.7|86261.2|86222.7|86245.7|86208.6|50
1634284110000|2021-10-15 07:48:30|86260.5|86210.5|86267.2|86217.2|86267.2|86217.2|86258.7|86208.7|52
1634284120000|2021-10-15 07:48:40|86266.8|86216.8|86262.5|86212.5|86268.1|86228.2|86253.2|86212.5|62
1634284130000|2021-10-15 07:48:50|86262.8|86212.8|86253.3|86203.3|86263.5|86213.5|86252.8|86202.8|45
1634284140000|2021-10-15 07:49:00|86253.6|86203.6|86234.5|86184.5|86253.6|86203.6|86233.6|86183.6|58
1634284150000|2021-10-15 07:49:10|86234.4|86184.4|86234.9|86184.9|86235.4|86185.4|86233.8|86183.8|36
1634284160000|2021-10-15 07:49:20|86235.1|86185.1|86232.1|86182.1|86235.3|86185.3|86231.8|86181.8|30
1634284170000|2021-10-15 07:49:30|86231.9|86181.9|86239.1|86189.1|86239.6|86189.6|86231.9|86181.9|47
1634284180000|2021-10-15 07:49:40|86239.2|86189.2|86228.8|86178.8|86239.2|86199.9|86216.9|86178.1|49
1634284190000|2021-10-15 07:49:50|86228.4|86178.4|86225.1|86175.1|86228.7|86178.7|86224|86174|62
1634284200000|2021-10-15 07:50:00|86225|86175|86228.4|86178.4|86230.1|86180.1|86225|86175|54
1634284210000|2021-10-15 07:50:10|86228.7|86178.7|86226.4|86176.4|86230|86180|86226|86176|39
1634284220000|2021-10-15 07:50:20|86226.9|86176.9|86248.4|86198.4|86248.4|86198.4|86226.4|86176.4|52
1634284230000|2021-10-15 07:50:30|86248.2|86198.2|86249|86199|86250.5|86200.5|86245.2|86195.2|50
1634284240000|2021-10-15 07:50:40|86249.2|86199.2|86244.5|86194.5|86251.6|86201.6|86243.9|86193.9|68
1634284250000|2021-10-15 07:50:50|86244.6|86194.6|86234.2|86209.2|86247.8|86209.2|86232|86191.2|67
1634284260000|2021-10-15 07:51:00|86235.1|86210.1|86241.6|86191.6|86247.7|86212.3|86228.6|86190.8|61
1634284270000|2021-10-15 07:51:10|86241.7|86191.7|86248.2|86198.2|86248.9|86208.6|86232.3|86191.2|66
1634284280000|2021-10-15 07:51:20|86248.3|86198.3|86247.4|86197.4|86248.9|86209.7|86233.2|86194.3|52
1634284290000|2021-10-15 07:51:30|86247|86197|86233.5|86208.5|86249.4|86208.6|86232.9|86194.9|51
1634284300000|2021-10-15 07:51:40|86233.6|86208.6|86247.5|86197.5|86250.2|86212.7|86233.6|86195.7|54
1634284310000|2021-10-15 07:51:50|86246.8|86196.8|86245.9|86195.9|86247.5|86209.4|86231.3|86193.2|56
1634284320000|2021-10-15 07:52:00|86246.1|86196.1|86253.1|86203.1|86254|86204|86245.6|86195.6|63
1634284330000|2021-10-15 07:52:10|86252.2|86202.2|86241|86191|86256.1|86217.6|86228.8|86189.7|60
1634284340000|2021-10-15 07:52:20|86239.7|86189.7|86237.8|86187.8|86242.4|86204.5|86225.9|86187.5|47
1634284350000|2021-10-15 07:52:30|86225.3|86200.3|86234|86184|86238.2|86201.5|86223.6|86184|30
1634284360000|2021-10-15 07:52:40|86218|86193|86226.3|86176.3|86231.7|86193.6|86213.7|86175.9|53
1634284370000|2021-10-15 07:52:50|86226.4|86176.4|86209.1|86184.1|86226.4|86185.6|86204.1|86167.9|54
1634284380000|2021-10-15 07:53:00|86210.1|86185.1|86220.2|86170.2|86223.7|86185.9|86208.7|86170.1|49
1634284390000|2021-10-15 07:53:10|86221.1|86171.1|86224.8|86174.8|86227.7|86189.8|86206.7|86171.1|49
1634284400000|2021-10-15 07:53:20|86223.5|86173.5|86222.7|86172.7|86225|86175|86220.8|86170.8|40
1634284410000|2021-10-15 07:53:30|86222.9|86172.9|86206.3|86181.3|86223.9|86183.7|86206.2|86168.2|48
1634284420000|2021-10-15 07:53:40|86205.8|86180.8|86219.4|86194.4|86231.5|86194.4|86204.6|86174.4|44
1634284430000|2021-10-15 07:53:50|86219.1|86194.1|86221.1|86171.1|86231.9|86194.5|86209.9|86171|58
1634284440000|2021-10-15 07:54:00|86227.4|86177.4|86229.9|86179.9|86234.7|86194|86214.4|86175.1|61
1634284450000|2021-10-15 07:54:10|86229.8|86179.8|86220.4|86195.4|86235.6|86197.8|86220.4|86177.8|51
1634284460000|2021-10-15 07:54:20|86220.2|86195.2|86233.2|86183.2|86236.5|86197.4|86219.4|86183.2|28
1634284470000|2021-10-15 07:54:30|86233.7|86183.7|86223.1|86198.1|86237.8|86200.9|86220.1|86183.5|55
1634284480000|2021-10-15 07:54:40|86223|86198|86221.7|86196.7|86239.4|86205.1|86221.7|86189|56
1634284490000|2021-10-15 07:54:50|86220.4|86195.4|86221.9|86196.9|86236.6|86198.4|86219.6|86183|53
1634284500000|2021-10-15 07:55:00|86220.8|86195.8|86238.4|86188.4|86238.7|86198.5|86220.4|86185.7|58
1634284510000|2021-10-15 07:55:10|86237.8|86187.8|86225.6|86200.6|86238.2|86200.6|86222|86184.9|65
1634284520000|2021-10-15 07:55:20|86225.5|86200.5|86248|86198|86248.9|86209.1|86223.3|86186.7|60
1634284530000|2021-10-15 07:55:30|86247.9|86197.9|86263.8|86213.8|86263.8|86213.8|86247.9|86197.9|55
1634284540000|2021-10-15 07:55:40|86263.7|86213.7|86260.9|86210.9|86263.7|86221.4|86244.5|86206.7|61
1634284550000|2021-10-15 07:55:50|86262.3|86212.3|86241.5|86216.5|86263.6|86225|86240.7|86207.9|54
1634284560000|2021-10-15 07:56:00|86253.3|86203.3|86238.1|86213.1|86253.3|86214.3|86234.1|86195.7|60
1634284570000|2021-10-15 07:56:10|86237.9|86212.9|86242.7|86217.7|86254.6|86218.2|86237.9|86201.9|47
1634284580000|2021-10-15 07:56:20|86241.1|86216.1|86242|86217|86243.4|86218.4|86240.5|86215.5|47
1634284590000|2021-10-15 07:56:30|86242.1|86217.1|86236|86211|86250.4|86217.6|86235.8|86197.1|46
1634284600000|2021-10-15 07:56:40|86235.4|86210.4|86242.2|86192.2|86245|86211.4|86229.8|86192|56
1634284610000|2021-10-15 07:56:50|86242.5|86192.5|86251.5|86201.5|86252|86213.6|86233.3|86192.2|58
1634284620000|2021-10-15 07:57:00|86252.7|86202.7|86236.7|86211.7|86252.9|86215.2|86235|86197.6|60
1634284630000|2021-10-15 07:57:10|86248|86198|86249.7|86199.7|86249.9|86212.7|86233.8|86196.8|51
1634284640000|2021-10-15 07:57:20|86249.6|86199.6|86243.2|86193.2|86250.6|86212|86235.1|86191.3|56
1634284650000|2021-10-15 07:57:30|86243.1|86193.1|86241.9|86191.9|86243.5|86193.5|86241.5|86191.5|43
1634284660000|2021-10-15 07:57:40|86241.8|86191.8|86243.5|86193.5|86244.2|86206.6|86230.2|86191.5|42
1634284670000|2021-10-15 07:57:50|86242.8|86192.8|86244.3|86194.3|86245.8|86195.8|86242.7|86192.7|46
1634284680000|2021-10-15 07:58:00|86243.7|86193.7|86238.1|86213.1|86251|86214.7|86237.3|86193.4|59
1634284690000|2021-10-15 07:58:10|86238.5|86213.5|86235.1|86210.1|86252.6|86213.9|86235.1|86197.6|55
1634284700000|2021-10-15 07:58:20|86235.3|86210.3|86246.8|86196.8|86247.1|86210.3|86233.8|86194.7|40
1634284710000|2021-10-15 07:58:30|86246.6|86196.6|86239.7|86189.7|86246.6|86196.6|86239.3|86189.3|39
1634284720000|2021-10-15 07:58:40|86239.6|86189.6|86233.4|86183.4|86239.8|86189.8|86233.4|86183.4|31
1634284730000|2021-10-15 07:58:50|86233.2|86183.2|86233.2|86183.2|86234|86184|86232.4|86182.4|36
1634284740000|2021-10-15 07:59:00|86233.5|86183.5|86236.7|86186.7|86238.2|86188.2|86233.4|86183.4|46
1634284750000|2021-10-15 07:59:10|86236.9|86186.9|86260.2|86210.2|86262.2|86223.8|86236.9|86186.9|57
1634284760000|2021-10-15 07:59:20|86260.4|86210.4|86269.4|86219.4|86270.8|86220.8|86259.7|86209.7|43
1634284770000|2021-10-15 07:59:30|86269.2|86219.2|86267.9|86217.9|86270.1|86220.1|86264.4|86214.4|44
1634284780000|2021-10-15 07:59:40|86268.3|86218.3|86261.4|86211.4|86270.6|86220.6|86261.4|86211.4|54
1634284790000|2021-10-15 07:59:50|86261.2|86211.2|86244.9|86194.9|86261.2|86211.2|86244.3|86194.3|57
1634284800000|2021-10-15 08:00:00|86245.1|86195.1|86248.6|86198.6|86249.6|86199.6|86244.9|86194.9|54
1634284810000|2021-10-15 08:00:10|86248.4|86198.4|86252.1|86202.1|86252.4|86202.4|86247.6|86197.6|51
1634284820000|2021-10-15 08:00:20|86252.2|86202.2|86255.7|86205.7|86258.9|86208.9|86251.7|86201.7|46
1634284830000|2021-10-15 08:00:30|86256.2|86206.2|86253.9|86203.9|86257.2|86207.2|86253.2|86203.2|48
1634284840000|2021-10-15 08:00:40|86252.6|86202.6|86255.6|86205.6|86256.6|86206.6|86250|86200|58
1634284850000|2021-10-15 08:00:50|86255.4|86205.4|86266.4|86216.4|86268.8|86218.8|86241.2|86203.4|51
1634284860000|2021-10-15 08:01:00|86266.7|86216.7|86267.3|86217.3|86270.2|86220.2|86266.4|86216.4|59
1634284870000|2021-10-15 08:01:10|86267|86217|86267.5|86217.5|86268.4|86230|86255|86216.2|46
1634284880000|2021-10-15 08:01:20|86267.8|86217.8|86268.8|86218.8|86268.9|86218.9|86264.5|86214.5|56
1634284890000|2021-10-15 08:01:30|86268.9|86218.9|86262.8|86212.8|86271.7|86228|86252|86212.8|49
1634284900000|2021-10-15 08:01:40|86263.2|86213.2|86264.4|86214.4|86266|86216|86260.9|86210.9|56
1634284910000|2021-10-15 08:01:50|86262.8|86212.8|86275.5|86225.5|86275.5|86225.5|86259|86209|43
1634284920000|2021-10-15 08:02:00|86275.4|86225.4|86280.9|86230.9|86286.7|86236.7|86275.4|86225.4|62
1634284930000|2021-10-15 08:02:10|86280.7|86230.7|86277.3|86227.3|86280.7|86230.7|86276.6|86226.6|47
1634284940000|2021-10-15 08:02:20|86277|86227|86273.5|86223.5|86282.5|86232.5|86273.3|86223.3|55
1634284950000|2021-10-15 08:02:30|86274.3|86224.3|86270.1|86220.1|86274.4|86234.7|86259.7|86219.1|59
1634284960000|2021-10-15 08:02:40|86269.9|86219.9|86260.3|86210.3|86271.4|86225.2|86248.5|86207.7|54
1634284970000|2021-10-15 08:02:50|86259.7|86209.7|86260.6|86210.6|86261|86211|86258.2|86208.2|41
1634284980000|2021-10-15 08:03:00|86260.7|86210.7|86258.3|86208.3|86262.2|86212.2|86258.3|86208.3|54
1634284990000|2021-10-15 08:03:10|86258.2|86208.2|86265.3|86215.3|86270.4|86233.2|86255.1|86207.8|46
1634285000000|2021-10-15 08:03:20|86265.1|86215.1|86258.6|86208.6|86265.6|86224.5|86249.5|86208.6|41
1634285010000|2021-10-15 08:03:30|86258.7|86208.7|86256.4|86206.4|86258.7|86208.7|86255.8|86205.8|47
1634285020000|2021-10-15 08:03:40|86255.9|86205.9|86254.1|86204.1|86260|86218.1|86243.1|86202|52
1634285030000|2021-10-15 08:03:50|86253.9|86203.9|86252.5|86202.5|86254.9|86204.9|86252.2|86202.2|46
1634285040000|2021-10-15 08:04:00|86252.9|86202.9|86269.3|86219.3|86270.4|86225.3|86248|86201.7|50
1634285050000|2021-10-15 08:04:10|86271|86221|86271|86221|86271.1|86221.1|86268.5|86218.5|43
1634285060000|2021-10-15 08:04:20|86271.1|86221.1|86265.5|86215.5|86271.1|86221.1|86265.2|86215.2|50
1634285070000|2021-10-15 08:04:30|86265.6|86215.6|86255.6|86205.6|86265.6|86215.6|86255.6|86205.6|65
1634285080000|2021-10-15 08:04:40|86255.7|86205.7|86252.6|86202.6|86255.8|86205.8|86252.5|86202.5|53
1634285090000|2021-10-15 08:04:50|86253|86203|86250.9|86200.9|86253.1|86203.1|86248|86198|51
1634285100000|2021-10-15 08:05:00|86252.7|86202.7|86237.4|86187.4|86252.7|86202.7|86234.1|86184.1|64
1634285110000|2021-10-15 08:05:10|86236.9|86186.9|86230.2|86180.2|86239.6|86189.6|86229.3|86179.3|61
1634285120000|2021-10-15 08:05:20|86228.6|86178.6|86209.9|86159.9|86228.9|86178.9|86208.8|86158.8|63
1634285130000|2021-10-15 08:05:30|86209.7|86159.7|86213.7|86163.7|86216|86166|86205.5|86155.5|63
1634285140000|2021-10-15 08:05:40|86213.1|86163.1|86222.5|86172.5|86223.8|86173.8|86213.1|86163.1|60
1634285150000|2021-10-15 08:05:50|86222.6|86172.6|86227.4|86177.4|86227.5|86177.5|86222.4|86172.4|46
1634285160000|2021-10-15 08:06:00|86227.1|86177.1|86220.2|86170.2|86227.1|86188.7|86209.9|86169.9|56
1634285170000|2021-10-15 08:06:10|86220.4|86170.4|86212.7|86162.7|86225.3|86175.3|86212.7|86162.7|52
1634285180000|2021-10-15 08:06:20|86213|86163|86205.6|86155.6|86214.6|86164.6|86203.4|86153.4|45
1634285190000|2021-10-15 08:06:30|86205.7|86155.7|86200.9|86150.9|86206.7|86156.7|86197.2|86147.2|64
1634285200000|2021-10-15 08:06:40|86202.9|86152.9|86206.8|86156.8|86207.4|86157.4|86201.9|86151.9|58
1634285210000|2021-10-15 08:06:50|86206.9|86156.9|86207.5|86157.5|86211.7|86161.7|86206.3|86156.3|47
1634285220000|2021-10-15 08:07:00|86207.6|86157.6|86212.9|86162.9|86215.3|86165.3|86207.6|86157.6|57
1634285230000|2021-10-15 08:07:10|86212.7|86162.7|86216.9|86166.9|86218.4|86179.3|86202.1|86161.6|57
1634285240000|2021-10-15 08:07:20|86217|86167|86214.4|86164.4|86217.7|86167.7|86214.3|86164.3|45
1634285250000|2021-10-15 08:07:30|86214.6|86164.6|86215.2|86165.2|86216.4|86178.7|86201.9|86163.9|42
1634285260000|2021-10-15 08:07:40|86215.1|86165.1|86195|86170|86216.6|86174.4|86195|86156.4|44
1634285270000|2021-10-15 08:07:50|86195.1|86170.1|86208|86158|86211.6|86170.6|86194.6|86156|58
1634285280000|2021-10-15 08:08:00|86207.8|86157.8|86231.1|86181.1|86231.7|86195|86207.8|86157.8|62
1634285290000|2021-10-15 08:08:10|86231.2|86181.2|86255.9|86205.9|86258.9|86208.9|86231.2|86181.2|52
1634285300000|2021-10-15 08:08:20|86256.4|86206.4|86237.4|86187.4|86257.2|86207.2|86237.4|86187.4|51
1634285310000|2021-10-15 08:08:30|86239.6|86189.6|86244.1|86194.1|86248.5|86198.5|86239.6|86189.6|53
1634285320000|2021-10-15 08:08:40|86243.1|86193.1|86247.3|86197.3|86247.3|86205.3|86230.3|86192.3|45
1634285330000|2021-10-15 08:08:50|86246.8|86196.8|86238.4|86188.4|86247.9|86197.9|86237.2|86187.2|47
1634285340000|2021-10-15 08:09:00|86238.8|86188.8|86238.5|86188.5|86240.5|86190.5|86236.6|86186.6|60
1634285350000|2021-10-15 08:09:10|86238.4|86188.4|86238.6|86188.6|86246|86196|86228.5|86178.5|50
1634285360000|2021-10-15 08:09:20|86240|86190|86241.8|86191.8|86242.4|86202.1|86227.1|86187.4|62
1634285370000|2021-10-15 08:09:30|86241.7|86191.7|86241|86191|86242.8|86192.8|86240.9|86190.9|37
1634285380000|2021-10-15 08:09:40|86241.3|86191.3|86238.2|86188.2|86241.5|86191.5|86236.1|86186.1|47
1634285390000|2021-10-15 08:09:50|86237.5|86187.5|86221.8|86171.8|86237.6|86187.6|86221.1|86171.1|53
1634285400000|2021-10-15 08:10:00|86221.1|86171.1|86220.7|86170.7|86223.1|86173.1|86219.4|86169.4|43
1634285410000|2021-10-15 08:10:10|86220.6|86170.6|86217.4|86167.4|86221.7|86171.7|86217.4|86167.4|50
1634285420000|2021-10-15 08:10:20|86217.5|86167.5|86215.5|86165.5|86217.9|86167.9|86215.2|86165.2|42
1634285430000|2021-10-15 08:10:30|86215.6|86165.6|86215.7|86165.7|86216.7|86166.7|86215.5|86165.5|22
1634285440000|2021-10-15 08:10:40|86215.6|86165.6|86226.3|86176.3|86227.8|86177.8|86215.4|86165.4|37
1634285450000|2021-10-15 08:10:50|86225.9|86175.9|86209.3|86159.3|86227|86177|86204.5|86154.5|42
1634285460000|2021-10-15 08:11:00|86208.8|86158.8|86210.4|86160.4|86211.3|86161.3|86207.8|86157.8|47
1634285470000|2021-10-15 08:11:10|86209.7|86159.7|86209|86159|86213.7|86163.7|86208.8|86158.8|42
1634285480000|2021-10-15 08:11:20|86208.7|86158.7|86220.9|86170.9|86221.2|86171.2|86202.9|86152.9|59
1634285490000|2021-10-15 08:11:30|86220.4|86170.4|86215.5|86165.5|86222.5|86172.5|86214|86164|56
1634285500000|2021-10-15 08:11:40|86214.7|86164.7|86214.4|86164.4|86215.7|86165.7|86213.5|86163.5|46
1634285510000|2021-10-15 08:11:50|86215.6|86165.6|86214.4|86164.4|86215.7|86165.7|86212.6|86162.6|46
1634285520000|2021-10-15 08:12:00|86214.1|86164.1|86231|86181|86232|86182|86212.8|86162.8|57
1634285530000|2021-10-15 08:12:10|86230.5|86180.5|86231.4|86181.4|86231.9|86181.9|86229.9|86179.9|41
1634285540000|2021-10-15 08:12:20|86231.1|86181.1|86229.2|86179.2|86232|86182|86228.9|86178.9|29
1634285550000|2021-10-15 08:12:30|86229.1|86179.1|86228.2|86178.2|86230|86180|86226.2|86176.2|40
1634285560000|2021-10-15 08:12:40|86228.1|86178.1|86229.1|86179.1|86230|86180|86228|86178|41
1634285570000|2021-10-15 08:12:50|86228.7|86178.7|86227.1|86177.1|86229.5|86179.5|86226.7|86176.7|44
1634285580000|2021-10-15 08:13:00|86227.5|86177.5|86230.7|86180.7|86232.2|86182.2|86226.6|86176.6|47
1634285590000|2021-10-15 08:13:10|86230.9|86180.9|86230.7|86180.7|86231|86181|86230.3|86180.3|24
1634285600000|2021-10-15 08:13:20|86230.8|86180.8|86234.2|86184.2|86235.3|86185.3|86230.4|86180.4|38
1634285610000|2021-10-15 08:13:30|86234.6|86184.6|86238.3|86188.3|86238.6|86188.6|86233.2|86183.2|48
1634285620000|2021-10-15 08:13:40|86238.4|86188.4|86237.3|86187.3|86239.2|86189.2|86236.8|86186.8|37
1634285630000|2021-10-15 08:13:50|86237|86187|86238.3|86188.3|86240|86190|86237|86187|29
1634285640000|2021-10-15 08:14:00|86238.4|86188.4|86240.2|86190.2|86241.1|86191.1|86237.4|86187.4|33
1634285650000|2021-10-15 08:14:10|86240.3|86190.3|86240.1|86190.1|86240.3|86190.3|86239.6|86189.6|17
1634285660000|2021-10-15 08:14:20|86239.8|86189.8|86236.6|86186.6|86239.9|86189.9|86236.6|86186.6|42
1634285670000|2021-10-15 08:14:30|86236.5|86186.5|86237.5|86187.5|86238|86188|86236.2|86186.2|33
1634285680000|2021-10-15 08:14:40|86238.5|86188.5|86239.6|86189.6|86240.7|86190.7|86236.4|86186.4|46
1634285690000|2021-10-15 08:14:50|86239.5|86189.5|86240.3|86190.3|86240.5|86190.5|86238.8|86188.8|38
1634285700000|2021-10-15 08:15:00|86240.2|86190.2|86244.7|86194.7|86246.9|86196.9|86238.9|86188.9|51
1634285710000|2021-10-15 08:15:10|86243.5|86193.5|86244.8|86194.8|86245.7|86195.7|86242.2|86192.2|43
1634285720000|2021-10-15 08:15:20|86244.2|86194.2|86246.4|86196.4|86247.5|86197.5|86239.3|86189.3|57
1634285730000|2021-10-15 08:15:30|86245.7|86195.7|86247.8|86197.8|86248.2|86198.2|86244.3|86194.3|47
1634285740000|2021-10-15 08:15:40|86247.9|86197.9|86238.4|86188.4|86247.9|86197.9|86237|86187|46
1634285750000|2021-10-15 08:15:50|86238.6|86188.6|86237|86187|86239|86189|86235.2|86185.2|53
1634285760000|2021-10-15 08:16:00|86236.6|86186.6|86236.8|86186.8|86237.2|86187.2|86233.6|86183.6|45
1634285770000|2021-10-15 08:16:10|86236.9|86186.9|86237.1|86187.1|86238.3|86188.3|86236.1|86186.1|34
1634285780000|2021-10-15 08:16:20|86237.2|86187.2|86237.6|86187.6|86238.2|86188.2|86236.6|86186.6|32
1634285790000|2021-10-15 08:16:30|86238.5|86188.5|86241.5|86191.5|86242.6|86192.6|86238.4|86188.4|44
1634285800000|2021-10-15 08:16:40|86242.9|86192.9|86241.3|86191.3|86244.1|86194.1|86241.1|86191.1|34
1634285810000|2021-10-15 08:16:50|86242|86192|86237.7|86187.7|86242.6|86192.6|86237.2|86187.2|44
1634285820000|2021-10-15 08:17:00|86238.2|86188.2|86239.1|86189.1|86243.1|86193.1|86238.2|86188.2|40
1634285830000|2021-10-15 08:17:10|86240.1|86190.1|86240.5|86190.5|86241.8|86191.8|86239|86189|36
1634285840000|2021-10-15 08:17:20|86240.6|86190.6|86239.1|86189.1|86241.6|86191.6|86239|86189|29
1634285850000|2021-10-15 08:17:30|86239.3|86189.3|86240.3|86190.3|86240.4|86190.4|86238.5|86188.5|28
1634285860000|2021-10-15 08:17:40|86240.1|86190.1|86240.3|86190.3|86240.8|86190.8|86239.7|86189.7|24
1634285870000|2021-10-15 08:17:50|86240.2|86190.2|86239.9|86189.9|86240.4|86190.4|86239.4|86189.4|26
1634285880000|2021-10-15 08:18:00|86240.5|86190.5|86241.9|86191.9|86242.5|86192.5|86240.3|86190.3|30
1634285890000|2021-10-15 08:18:10|86242|86192|86243.3|86193.3|86243.6|86193.6|86242|86192|15
1634285900000|2021-10-15 08:18:20|86243.4|86193.4|86243.8|86193.8|86243.9|86193.9|86242.8|86192.8|25
1634285910000|2021-10-15 08:18:30|86243.9|86193.9|86244.5|86194.5|86245.3|86195.3|86243.3|86193.3|18
1634285920000|2021-10-15 08:18:40|86244.6|86194.6|86241.4|86191.4|86245.2|86195.2|86241.4|86191.4|32
1634285930000|2021-10-15 08:18:50|86241.7|86191.7|86237.6|86187.6|86243.3|86193.3|86237.6|86187.6|43
1634285940000|2021-10-15 08:19:00|86238.4|86188.4|86237.3|86187.3|86239.5|86189.5|86235.6|86185.6|46
1634285950000|2021-10-15 08:19:10|86237.4|86187.4|86236.5|86186.5|86238.2|86188.2|86236.4|86186.4|31
1634285960000|2021-10-15 08:19:20|86236.4|86186.4|86241.5|86191.5|86241.6|86191.6|86235.9|86185.9|41
1634285970000|2021-10-15 08:19:30|86241.9|86191.9|86244.6|86194.6|86245.3|86206.5|86230.6|86191.5|35
1634285980000|2021-10-15 08:19:40|86244.3|86194.3|86244.6|86194.6|86245.5|86195.5|86243.4|86193.4|30
1634285990000|2021-10-15 08:19:50|86244|86194|86243.3|86193.3|86244|86194|86242.3|86192.3|22
1634286000000|2021-10-15 08:20:00|86243.4|86193.4|86250.5|86200.5|86250.7|86200.7|86243.4|86193.4|53
1634286010000|2021-10-15 08:20:10|86250.3|86200.3|86249.7|86199.7|86250.5|86200.5|86249.5|86199.5|28
1634286020000|2021-10-15 08:20:20|86249.9|86199.9|86253.9|86203.9|86254.1|86204.1|86249.7|86199.7|35
1634286030000|2021-10-15 08:20:30|86254|86204|86254.6|86204.6|86255.1|86205.1|86253.6|86203.6|31
1634286040000|2021-10-15 08:20:40|86254.7|86204.7|86263.6|86213.6|86263.6|86219.4|86244.4|86204.4|53
1634286050000|2021-10-15 08:20:50|86263|86213|86264.3|86214.3|86269.1|86224.2|86248.8|86211.7|59
1634286060000|2021-10-15 08:21:00|86263.9|86213.9|86265.5|86215.5|86265.8|86215.8|86262.8|86212.8|43
1634286070000|2021-10-15 08:21:10|86265.6|86215.6|86265.5|86215.5|86266.6|86216.6|86264.5|86214.5|33
1634286080000|2021-10-15 08:21:20|86265.7|86215.7|86267.1|86217.1|86267.9|86217.9|86265.4|86215.4|38
1634286090000|2021-10-15 08:21:30|86266.6|86216.6|86262.2|86212.2|86267.2|86217.2|86262.2|86212.2|34
1634286100000|2021-10-15 08:21:40|86263.6|86213.6|86258.8|86208.8|86265|86224.9|86245|86208.4|51
1634286110000|2021-10-15 08:21:50|86259.6|86209.6|86255.7|86205.7|86259.6|86218.7|86243.7|86205.7|37
1634286120000|2021-10-15 08:22:00|86255.9|86205.9|86254.8|86204.8|86257.7|86207.7|86254.6|86204.6|41
1634286130000|2021-10-15 08:22:10|86254.7|86204.7|86260|86210|86261.7|86211.7|86254.6|86204.6|48
1634286140000|2021-10-15 08:22:20|86260.7|86210.7|86263.4|86213.4|86263.4|86213.4|86260.2|86210.2|31
1634286150000|2021-10-15 08:22:30|86262.5|86212.5|86277.8|86227.8|86277.8|86227.8|86262.2|86212.2|42
1634286160000|2021-10-15 08:22:40|86277|86227|86279.3|86229.3|86280.7|86230.7|86277|86227|43
1634286170000|2021-10-15 08:22:50|86279|86229|86280.7|86230.7|86280.7|86230.7|86278.8|86228.8|29
1634286180000|2021-10-15 08:23:00|86281|86231|86282.4|86232.4|86284.5|86234.5|86280.4|86230.4|48
1634286190000|2021-10-15 08:23:10|86282.8|86232.8|86283|86233|86284.2|86234.2|86282.4|86232.4|42
1634286200000|2021-10-15 08:23:20|86283.3|86233.3|86287.3|86237.3|86289.2|86239.2|86282.5|86232.5|46
1634286210000|2021-10-15 08:23:30|86286.5|86236.5|86284|86234|86288.2|86238.2|86284|86234|35
1634286220000|2021-10-15 08:23:40|86284.2|86234.2|86283.8|86233.8|86285|86235|86283.4|86233.4|38
1634286230000|2021-10-15 08:23:50|86282.7|86232.7|86279.5|86229.5|86283.5|86233.5|86279.5|86229.5|40
1634286240000|2021-10-15 08:24:00|86279.8|86229.8|86280.4|86230.4|86282.4|86232.4|86279.8|86229.8|42
1634286250000|2021-10-15 08:24:10|86280.2|86230.2|86278.6|86228.6|86280.2|86230.2|86278.6|86228.6|31
1634286260000|2021-10-15 08:24:20|86278.5|86228.5|86277.1|86227.1|86279.3|86229.3|86273.5|86223.5|39
1634286270000|2021-10-15 08:24:30|86277|86227|86272.6|86222.6|86278.7|86233.9|86258.9|86221.5|43
1634286280000|2021-10-15 08:24:40|86272.5|86222.5|86269.8|86219.8|86272.8|86222.8|86269.4|86219.4|50
1634286290000|2021-10-15 08:24:50|86269.9|86219.9|86267.7|86217.7|86270.2|86220.2|86265.7|86215.7|43
1634286300000|2021-10-15 08:25:00|86267.5|86217.5|86270.5|86220.5|86270.5|86220.5|86267.5|86217.5|25
1634286310000|2021-10-15 08:25:10|86270.4|86220.4|86272.6|86222.6|86274.7|86224.7|86269.1|86219.1|40
1634286320000|2021-10-15 08:25:20|86272.3|86222.3|86271.9|86221.9|86273.3|86223.3|86271.1|86221.1|37
1634286330000|2021-10-15 08:25:30|86271.1|86221.1|86270.4|86220.4|86272|86222|86269.9|86219.9|27
1634286340000|2021-10-15 08:25:40|86270.3|86220.3|86270.9|86220.9|86272.4|86222.4|86269.4|86219.4|44
1634286350000|2021-10-15 08:25:50|86270.8|86220.8|86271|86221|86271.4|86221.4|86270.2|86220.2|34
1634286360000|2021-10-15 08:26:00|86270.5|86220.5|86267.5|86217.5|86271.4|86221.4|86266.6|86216.6|36
1634286370000|2021-10-15 08:26:10|86267.3|86217.3|86266|86216|86267.8|86217.8|86262.8|86212.8|44
1634286380000|2021-10-15 08:26:20|86265.7|86215.7|86264.4|86214.4|86265.9|86215.9|86263.2|86213.2|37
1634286390000|2021-10-15 08:26:30|86264.6|86214.6|86260.9|86210.9|86264.9|86214.9|86260.7|86210.7|38
1634286400000|2021-10-15 08:26:40|86260.8|86210.8|86261.2|86211.2|86262.3|86222.3|86247|86208.4|34
1634286410000|2021-10-15 08:26:50|86260.8|86210.8|86262.4|86212.4|86262.4|86212.4|86259.1|86209.1|40
1634286420000|2021-10-15 08:27:00|86262|86212|86259.3|86209.3|86262|86212|86257.6|86207.6|39
1634286430000|2021-10-15 08:27:10|86259.5|86209.5|86260.6|86210.6|86260.7|86210.7|86258.1|86208.1|34
1634286440000|2021-10-15 08:27:20|86260.4|86210.4|86259.4|86209.4|86260.6|86210.6|86259.4|86209.4|19
1634286450000|2021-10-15 08:27:30|86259.2|86209.2|86261|86211|86261|86223.5|86246.5|86205.1|43
1634286460000|2021-10-15 08:27:40|86261.4|86211.4|86261.5|86211.5|86263.2|86213.2|86260.8|86210.8|39
1634286470000|2021-10-15 08:27:50|86261.7|86211.7|86260.9|86210.9|86261.9|86211.9|86260.9|86210.9|26
1634286480000|2021-10-15 08:28:00|86261.2|86211.2|86268.5|86218.5|86269.1|86219.1|86261.2|86211.2|38
1634286490000|2021-10-15 08:28:10|86268.8|86218.8|86269|86219|86269.2|86219.2|86267.3|86217.3|43
1634286500000|2021-10-15 08:28:20|86268.6|86218.6|86267.3|86217.3|86269.2|86219.2|86267.1|86217.1|24
1634286510000|2021-10-15 08:28:30|86267.6|86217.6|86268.7|86218.7|86268.8|86218.8|86267.5|86217.5|36
1634286520000|2021-10-15 08:28:40|86268.8|86218.8|86264.7|86214.7|86268.8|86218.8|86264.3|86214.3|30
1634286530000|2021-10-15 08:28:50|86264.5|86214.5|86259.8|86209.8|86264.5|86214.5|86258.7|86208.7|45
1634286540000|2021-10-15 08:29:00|86260.1|86210.1|86260.8|86210.8|86262.4|86212.4|86259.6|86209.6|31
1634286550000|2021-10-15 08:29:10|86261|86211|86260.7|86210.7|86261.3|86211.3|86260.4|86210.4|26
1634286560000|2021-10-15 08:29:20|86260.8|86210.8|86261.3|86211.3|86262.2|86212.2|86260.8|86210.8|27
1634286570000|2021-10-15 08:29:30|86261.5|86211.5|86261.8|86211.8|86262.4|86212.4|86261.1|86211.1|18
1634286580000|2021-10-15 08:29:40|86262.9|86212.9|86266.5|86216.5|86266.9|86216.9|86262.2|86212.2|47
1634286590000|2021-10-15 08:29:50|86266.6|86216.6|86267.9|86217.9|86268.9|86218.9|86266|86216|34
1634286600000|2021-10-15 08:30:00|86268|86218|86266|86216|86268|86218|86266|86216|35
1634286610000|2021-10-15 08:30:10|86266.2|86216.2|86263.6|86213.6|86266.5|86216.5|86263.3|86213.3|30
1634286620000|2021-10-15 08:30:20|86263.8|86213.8|86262.2|86212.2|86263.8|86213.8|86262.1|86212.1|23
1634286630000|2021-10-15 08:30:30|86262.4|86212.4|86260.8|86210.8|86263|86213|86260.4|86210.4|45
1634286640000|2021-10-15 08:30:40|86260.9|86210.9|86258.9|86208.9|86261.3|86211.3|86256.6|86206.6|22
1634286650000|2021-10-15 08:30:50|86259.6|86209.6|86258.7|86208.7|86259.7|86209.7|86258.6|86208.6|27
1634286660000|2021-10-15 08:31:00|86258.6|86208.6|86256.5|86206.5|86258.6|86208.6|86256.5|86206.5|18
1634286670000|2021-10-15 08:31:10|86256.6|86206.6|86252.4|86202.4|86258|86208|86251.4|86201.4|44
1634286680000|2021-10-15 08:31:20|86252|86202|86252.9|86202.9|86253.4|86203.4|86251.1|86201.1|36
1634286690000|2021-10-15 08:31:30|86253.1|86203.1|86254.4|86204.4|86254.8|86204.8|86252.9|86202.9|26
1634286700000|2021-10-15 08:31:40|86254.5|86204.5|86254.3|86204.3|86255|86205|86254.2|86204.2|22
1634286710000|2021-10-15 08:31:50|86254.1|86204.1|86256.7|86206.7|86257.3|86207.3|86254.1|86204.1|32
1634286720000|2021-10-15 08:32:00|86256.8|86206.8|86257.2|86207.2|86257.4|86207.4|86256|86206|34
1634286730000|2021-10-15 08:32:10|86257.3|86207.3|86258.1|86208.1|86258.9|86208.9|86257.2|86207.2|40
1634286740000|2021-10-15 08:32:20|86257.3|86207.3|86251.7|86201.7|86260.1|86210.1|86251.7|86201.7|27
1634286750000|2021-10-15 08:32:30|86252.1|86202.1|86244.4|86194.4|86252.1|86202.1|86244.2|86194.2|54
1634286760000|2021-10-15 08:32:40|86244.6|86194.6|86247.1|86197.1|86247.1|86197.1|86244.6|86194.6|36
1634286770000|2021-10-15 08:32:50|86247|86197|86246|86196|86247.3|86197.3|86246|86196|27
1634286780000|2021-10-15 08:33:00|86246.6|86196.6|86246.4|86196.4|86247|86197|86244.7|86194.7|35
1634286790000|2021-10-15 08:33:10|86246.6|86196.6|86246.3|86196.3|86246.8|86196.8|86244.9|86194.9|41
1634286800000|2021-10-15 08:33:20|86246.4|86196.4|86247.6|86197.6|86248.7|86198.7|86246.1|86196.1|44
1634286810000|2021-10-15 08:33:30|86247.7|86197.7|86249.6|86199.6|86250.2|86200.2|86245|86195|45
1634286820000|2021-10-15 08:33:40|86250|86200|86246.4|86196.4|86252.1|86202.1|86246.4|86196.4|35
1634286830000|2021-10-15 08:33:50|86246.7|86196.7|86253.1|86203.1|86255.4|86205.4|86246.6|86196.6|43
1634286840000|2021-10-15 08:34:00|86252.9|86202.9|86256.6|86206.6|86256.6|86216.4|86241.4|86200.5|52
1634286850000|2021-10-15 08:34:10|86257.9|86207.9|86264|86214|86264|86214|86256.7|86206.7|53
1634286860000|2021-10-15 08:34:20|86264.5|86214.5|86266.9|86216.9|86266.9|86216.9|86263.1|86213.1|47
1634286870000|2021-10-15 08:34:30|86266.8|86216.8|86271.6|86221.6|86272.6|86222.6|86266.4|86216.4|55
1634286880000|2021-10-15 08:34:40|86271.5|86221.5|86276.3|86226.3|86276.8|86226.8|86271.5|86221.5|37
1634286890000|2021-10-15 08:34:50|86276|86226|86279.7|86229.7|86280.4|86230.4|86276|86226|55
1634286900000|2021-10-15 08:35:00|86279|86229|86284.6|86234.6|86286.1|86239.3|86263.7|86227.1|51
1634286910000|2021-10-15 08:35:10|86284.5|86234.5|86283.1|86233.1|86288.8|86238.8|86283.1|86233.1|54
1634286920000|2021-10-15 08:35:20|86283.5|86233.5|86276.7|86226.7|86284.8|86234.8|86276.6|86226.6|60
1634286930000|2021-10-15 08:35:30|86277.7|86227.7|86275.3|86225.3|86279.1|86229.1|86275.3|86225.3|54
1634286940000|2021-10-15 08:35:40|86274.7|86224.7|86279.5|86229.5|86282.9|86232.9|86274.3|86224.3|55
1634286950000|2021-10-15 08:35:50|86279.6|86229.6|86282.5|86232.5|86283.1|86233.1|86279.6|86229.6|53
1634286960000|2021-10-15 08:36:00|86282.7|86232.7|86286.4|86236.4|86286.4|86236.4|86282.1|86232.1|54
1634286970000|2021-10-15 08:36:10|86286.6|86236.6|86287.2|86237.2|86287.6|86237.6|86285.9|86235.9|42
1634286980000|2021-10-15 08:36:20|86287.3|86237.3|86288|86238|86293|86252.4|86277.4|86236.3|41
1634286990000|2021-10-15 08:36:30|86287.3|86237.3|86283.8|86233.8|86287.4|86237.4|86283.1|86233.1|44
1634287000000|2021-10-15 08:36:40|86284.1|86234.1|86291.5|86241.5|86291.7|86241.7|86284.1|86234.1|39
1634287010000|2021-10-15 08:36:50|86291.6|86241.6|86294|86244|86295.1|86245.1|86290.9|86240.9|27
1634287020000|2021-10-15 08:37:00|86294.7|86244.7|86292.7|86242.7|86294.7|86244.7|86290.7|86240.7|45
1634287030000|2021-10-15 08:37:10|86292.8|86242.8|86293.1|86243.1|86293.1|86243.1|86290.8|86240.8|41
1634287040000|2021-10-15 08:37:20|86292.9|86242.9|86296.8|86246.8|86297|86247|86292.9|86242.9|38
1634287050000|2021-10-15 08:37:30|86296.3|86246.3|86295.4|86245.4|86296.9|86246.9|86295|86245|32
1634287060000|2021-10-15 08:37:40|86295|86245|86285.3|86260.3|86296.5|86261|86279.2|86242.3|43
1634287070000|2021-10-15 08:37:50|86286.1|86261.1|86303.6|86253.6|86303.8|86266|86285.5|86252.3|40
1634287080000|2021-10-15 08:38:00|86304|86254|86307.8|86257.8|86311.2|86272|86292.8|86253.9|43
1634287090000|2021-10-15 08:38:10|86308.3|86258.3|86313.9|86263.9|86313.9|86273.9|86298.6|86256.8|43
1634287100000|2021-10-15 08:38:20|86313.5|86263.5|86316.6|86266.6|86317.8|86267.8|86311.2|86261.2|55
1634287110000|2021-10-15 08:38:30|86316.2|86266.2|86312|86262|86318.5|86268.5|86311.2|86261.2|53
1634287120000|2021-10-15 08:38:40|86311.9|86261.9|86312.2|86262.2|86312.8|86262.8|86311.4|86261.4|36
1634287130000|2021-10-15 08:38:50|86312|86262|86316|86266|86316.9|86277|86301.7|86261.8|42
1634287140000|2021-10-15 08:39:00|86315.9|86265.9|86319.7|86269.7|86320.9|86270.9|86315.7|86265.7|41
1634287150000|2021-10-15 08:39:10|86319.4|86269.4|86318.7|86268.7|86319.8|86269.8|86316.2|86266.2|41
1634287160000|2021-10-15 08:39:20|86319.5|86269.5|86318|86268|86319.9|86279.5|86303.3|86266.7|35
1634287170000|2021-10-15 08:39:30|86318.1|86268.1|86316.3|86266.3|86318.9|86268.9|86315.9|86265.9|38
1634287180000|2021-10-15 08:39:40|86315.9|86265.9|86319.6|86269.6|86321.8|86283.3|86305.7|86265.9|49
1634287190000|2021-10-15 08:39:50|86320.2|86270.2|86297.3|86272.3|86323.1|86282.1|86296.7|86258.4|59
1634287200000|2021-10-15 08:40:00|86297.6|86272.6|86310.4|86260.4|86313.2|86275.4|86297.2|86260.3|54
1634287210000|2021-10-15 08:40:10|86312.3|86262.3|86307.1|86257.1|86312.4|86274.7|86298.3|86257|61
1634287220000|2021-10-15 08:40:20|86306.9|86256.9|86293.9|86243.9|86307.9|86257.9|86292.7|86242.7|48
1634287230000|2021-10-15 08:40:30|86293.6|86243.6|86292.8|86242.8|86294.6|86244.6|86292|86242|43
1634287240000|2021-10-15 08:40:40|86292.9|86242.9|86284.1|86234.1|86292.9|86242.9|86283.5|86233.5|56
1634287250000|2021-10-15 08:40:50|86283.9|86233.9|86289.8|86239.8|86291|86241|86283.9|86233.9|42
1634287260000|2021-10-15 08:41:00|86289.6|86239.6|86291.6|86241.6|86294.1|86244.1|86288.3|86238.3|40
1634287270000|2021-10-15 08:41:10|86291.8|86241.8|86274.5|86249.5|86292.8|86249.8|86273.4|86236.5|34
1634287280000|2021-10-15 08:41:20|86288.9|86238.9|86285.5|86235.5|86288.9|86238.9|86284.9|86234.9|35
1634287290000|2021-10-15 08:41:30|86285.6|86235.6|86286.1|86236.1|86286.8|86236.8|86284.5|86234.5|51
1634287300000|2021-10-15 08:41:40|86285.9|86235.9|86281.6|86231.6|86286.2|86236.2|86280.4|86230.4|45
1634287310000|2021-10-15 08:41:50|86281.5|86231.5|86278|86228|86281.7|86231.7|86277.9|86227.9|38
1634287320000|2021-10-15 08:42:00|86278.1|86228.1|86280.4|86230.4|86281.1|86231.1|86278.1|86228.1|34
1634287330000|2021-10-15 08:42:10|86280.3|86230.3|86281.4|86231.4|86281.9|86231.9|86274|86224|44
1634287340000|2021-10-15 08:42:20|86281.9|86231.9|86281.5|86231.5|86282.7|86232.7|86280.9|86230.9|22
1634287350000|2021-10-15 08:42:30|86281.3|86231.3|86277.5|86227.5|86282.1|86232.1|86277|86227|38
1634287360000|2021-10-15 08:42:40|86276.6|86226.6|86275.7|86225.7|86276.6|86226.6|86272.3|86222.3|47
1634287370000|2021-10-15 08:42:50|86275.8|86225.8|86276.6|86226.6|86276.6|86226.6|86274.5|86224.5|43
1634287380000|2021-10-15 08:43:00|86276.7|86226.7|86290.4|86240.4|86293.3|86253.1|86271.3|86225.7|51
1634287390000|2021-10-15 08:43:10|86290.5|86240.5|86291.2|86241.2|86292.8|86242.8|86289.8|86239.8|45
1634287400000|2021-10-15 08:43:20|86291.5|86241.5|86292.7|86242.7|86292.8|86242.8|86289.7|86239.7|47
1634287410000|2021-10-15 08:43:30|86292.3|86242.3|86293.4|86243.4|86294.7|86244.7|86290.9|86240.9|43
1634287420000|2021-10-15 08:43:40|86293.1|86243.1|86288.9|86238.9|86293.1|86254.3|86277.4|86238.6|56
1634287430000|2021-10-15 08:43:50|86289.7|86239.7|86287.4|86237.4|86290.8|86240.8|86287.4|86237.4|34
1634287440000|2021-10-15 08:44:00|86287.5|86237.5|86286.7|86236.7|86288.6|86247.2|86272.2|86233.7|47
1634287450000|2021-10-15 08:44:10|86287|86237|86289.9|86239.9|86289.9|86239.9|86285.2|86235.2|41
1634287460000|2021-10-15 08:44:20|86290.7|86240.7|86293.1|86243.1|86295.6|86255.3|86280.3|86239.9|41
1634287470000|2021-10-15 08:44:30|86292.9|86242.9|86293.9|86243.9|86294|86244|86292.9|86242.9|24
1634287480000|2021-10-15 08:44:40|86294|86244|86292.6|86242.6|86295.8|86245.8|86291.9|86241.9|45
1634287490000|2021-10-15 08:44:50|86292.8|86242.8|86295.6|86245.6|86297.1|86259.4|86282.8|86242.7|44
1634287500000|2021-10-15 08:45:00|86295.5|86245.5|86295.3|86245.3|86295.9|86245.9|86292.5|86242.5|30
1634287510000|2021-10-15 08:45:10|86295.6|86245.6|86295.5|86245.5|86296.4|86246.4|86294.2|86244.2|26
1634287520000|2021-10-15 08:45:20|86295.2|86245.2|86283.3|86258.3|86295.2|86259.1|86281.3|86244.7|34
1634287530000|2021-10-15 08:45:30|86283.1|86258.1|86293.2|86243.2|86295.3|86258.1|86282.5|86243.2|21
1634287540000|2021-10-15 08:45:40|86293|86243|86282.7|86257.7|86295|86257.7|86282.1|86242.7|27
1634287550000|2021-10-15 08:45:50|86282.6|86257.6|86285.7|86260.7|86286.4|86261.4|86282.2|86257.2|37
1634287560000|2021-10-15 08:46:00|86285.8|86260.8|86301.2|86251.2|86304|86262.4|86284.4|86248.3|53
1634287570000|2021-10-15 08:46:10|86301|86251|86304.8|86254.8|86306.9|86268.7|86289.2|86251|55
1634287580000|2021-10-15 08:46:20|86304.7|86254.7|86304|86254|86305.9|86255.9|86303.1|86253.1|41
1634287590000|2021-10-15 08:46:30|86304.1|86254.1|86304.7|86254.7|86305|86255|86301.8|86251.8|51
1634287600000|2021-10-15 08:46:40|86305.1|86255.1|86306.3|86256.3|86307.7|86268.9|86293.4|86254.5|47
1634287610000|2021-10-15 08:46:50|86306.6|86256.6|86315.7|86265.7|86317.2|86267.2|86306.2|86256.2|31
1634287620000|2021-10-15 08:47:00|86316|86266|86316.3|86266.3|86317.6|86267.6|86315.3|86265.3|28
1634287630000|2021-10-15 08:47:10|86316.6|86266.6|86316.3|86266.3|86316.6|86266.6|86315.9|86265.9|11
1634287640000|2021-10-15 08:47:20|86316.9|86266.9|86316.4|86266.4|86316.9|86266.9|86313.3|86263.3|38
1634287650000|2021-10-15 08:47:30|86316.5|86266.5|86311.8|86261.8|86316.5|86266.5|86311.5|86261.5|32
1634287660000|2021-10-15 08:47:40|86311.7|86261.7|86301.7|86276.7|86315|86279.3|86300.7|86261.5|42
1634287670000|2021-10-15 08:47:50|86301.2|86276.2|86315.1|86265.1|86317.6|86277.8|86300.8|86263.4|46
1634287680000|2021-10-15 08:48:00|86315.6|86265.6|86309.4|86259.4|86315.6|86265.6|86309|86259|45
1634287690000|2021-10-15 08:48:10|86308.7|86258.7|86309.9|86259.9|86310.1|86260.1|86306.8|86256.8|46
1634287700000|2021-10-15 08:48:20|86310.1|86260.1|86311.6|86261.6|86312.4|86262.4|86310.1|86260.1|28
1634287710000|2021-10-15 08:48:30|86312|86262|86312.7|86262.7|86313.5|86263.5|86311.9|86261.9|28
1634287720000|2021-10-15 08:48:40|86312.5|86262.5|86310.7|86260.7|86312.5|86262.5|86309.7|86259.7|45
1634287730000|2021-10-15 08:48:50|86310.8|86260.8|86310.6|86260.6|86311.7|86261.7|86310.4|86260.4|20
1634287740000|2021-10-15 08:49:00|86310.8|86260.8|86312.9|86262.9|86313|86275.5|86299.6|86260.8|47
1634287750000|2021-10-15 08:49:10|86312.4|86262.4|86332.1|86282.1|86334.6|86284.6|86302.3|86262.4|38
1634287760000|2021-10-15 08:49:20|86334.6|86284.6|86336|86286|86336.7|86286.7|86332.7|86282.7|52
1634287770000|2021-10-15 08:49:30|86336.1|86286.1|86333.8|86283.8|86336.1|86286.1|86331.6|86281.6|43
1634287780000|2021-10-15 08:49:40|86334.5|86284.5|86337.2|86287.2|86338.6|86302|86327|86282.8|46
1634287790000|2021-10-15 08:49:50|86337.4|86287.4|86342.8|86292.8|86346.6|86296.6|86336.9|86286.9|55
1634287800000|2021-10-15 08:50:00|86341.9|86291.9|86340.3|86290.3|86341.9|86291.9|86339.6|86289.6|50
1634287810000|2021-10-15 08:50:10|86340|86290|86338.5|86288.5|86342.6|86292.6|86338|86288|43
1634287820000|2021-10-15 08:50:20|86338.4|86288.4|86336.8|86286.8|86338.6|86302.9|86324.4|86286|56
1634287830000|2021-10-15 08:50:30|86336.9|86286.9|86337.8|86287.8|86340.1|86303.5|86323.9|86285.8|45
1634287840000|2021-10-15 08:50:40|86337.5|86287.5|86338.5|86288.5|86339.3|86302.6|86325.4|86286.5|57
1634287850000|2021-10-15 08:50:50|86338.6|86288.6|86337.3|86287.3|86339.8|86299.6|86320.8|86286.7|53
1634287860000|2021-10-15 08:51:00|86337.4|86287.4|86340.1|86290.1|86343.8|86301.2|86326.2|86286.9|39
1634287870000|2021-10-15 08:51:10|86340.4|86290.4|86345.7|86295.7|86347.8|86297.8|86340|86290|51
1634287880000|2021-10-15 08:51:20|86345.2|86295.2|86350.4|86300.4|86352.2|86302.2|86344.8|86294.8|47
1634287890000|2021-10-15 08:51:30|86350.7|86300.7|86357.7|86307.7|86358.8|86308.8|86350.4|86300.4|38
1634287900000|2021-10-15 08:51:40|86357.2|86307.2|86353.9|86303.9|86359|86309|86353.2|86303.2|41
1634287910000|2021-10-15 08:51:50|86354.2|86304.2|86354.3|86304.3|86354.9|86304.9|86353.5|86303.5|40
1634287920000|2021-10-15 08:52:00|86354.2|86304.2|86350.2|86300.2|86354.4|86313.5|86338.5|86299.4|46
1634287930000|2021-10-15 08:52:10|86350.5|86300.5|86356|86306|86356.2|86306.2|86350.2|86300.2|36
1634287940000|2021-10-15 08:52:20|86355.8|86305.8|86355.2|86305.2|86356.4|86306.4|86355.1|86305.1|30
1634287950000|2021-10-15 08:52:30|86355.1|86305.1|86354.7|86304.7|86355.9|86305.9|86353.1|86303.1|40
1634287960000|2021-10-15 08:52:40|86354.5|86304.5|86353.4|86303.4|86355.2|86305.2|86353.3|86303.3|33
1634287970000|2021-10-15 08:52:50|86353.3|86303.3|86353|86303|86353.4|86303.4|86352.5|86302.5|23
1634287980000|2021-10-15 08:53:00|86352.9|86302.9|86359.4|86309.4|86360.5|86310.5|86352.9|86302.9|40
1634287990000|2021-10-15 08:53:10|86360.2|86310.2|86361.8|86311.8|86361.9|86311.9|86359.7|86309.7|41
1634288000000|2021-10-15 08:53:20|86362.2|86312.2|86362.9|86312.9|86364.1|86314.1|86362|86312|27
1634288010000|2021-10-15 08:53:30|86362.7|86312.7|86361|86311|86363.3|86313.3|86358.5|86308.5|43
1634288020000|2021-10-15 08:53:40|86361.8|86311.8|86359|86309|86361.8|86311.8|86358.6|86308.6|29
1634288030000|2021-10-15 08:53:50|86359.5|86309.5|86364.5|86314.5|86364.8|86327.2|86350.7|86309.5|39
1634288040000|2021-10-15 08:54:00|86364.1|86314.1|86366|86316|86366.6|86316.6|86363.6|86313.6|32
1634288050000|2021-10-15 08:54:10|86366.1|86316.1|86365.7|86315.7|86366.4|86316.4|86365.4|86315.4|28
1634288060000|2021-10-15 08:54:20|86366.2|86316.2|86369|86319|86370|86320|86365.2|86315.2|37
1634288070000|2021-10-15 08:54:30|86369.3|86319.3|86347.5|86322.5|86369.7|86323.1|86346.7|86307.7|45
1634288080000|2021-10-15 08:54:40|86347.3|86322.3|86366.1|86316.1|86366.2|86325.1|86347.3|86311.9|36
1634288090000|2021-10-15 08:54:50|86365.8|86315.8|86365.5|86315.5|86366.7|86316.7|86361.9|86311.9|55
1634288100000|2021-10-15 08:55:00|86366.2|86316.2|86382.3|86332.3|86382.6|86343.9|86364.8|86314.8|56
1634288110000|2021-10-15 08:55:10|86382.9|86332.9|86391|86341|86391.3|86341.3|86382.3|86332.3|49
1634288120000|2021-10-15 08:55:20|86390.7|86340.7|86389.5|86339.5|86390.8|86340.8|86389.4|86339.4|31
1634288130000|2021-10-15 08:55:30|86389.9|86339.9|86376.4|86351.4|86390|86352.8|86376.4|86338.2|39
1634288140000|2021-10-15 08:55:40|86376.2|86351.2|86392.1|86342.1|86397.8|86351.2|86376.2|86340|52
1634288150000|2021-10-15 08:55:50|86391.5|86341.5|86391.6|86341.6|86393.4|86343.4|86390.2|86340.2|41
1634288160000|2021-10-15 08:56:00|86391.3|86341.3|86397.2|86347.2|86397.8|86347.8|86389.7|86339.7|55
1634288170000|2021-10-15 08:56:10|86397|86347|86397.1|86347.1|86399.1|86360|86384.4|86346.5|42
1634288180000|2021-10-15 08:56:20|86399.3|86349.3|86397.3|86347.3|86399.9|86349.9|86395.5|86345.5|39
1634288190000|2021-10-15 08:56:30|86397.7|86347.7|86398.3|86348.3|86398.4|86348.4|86397|86347|39
1634288200000|2021-10-15 08:56:40|86398.2|86348.2|86410.6|86360.6|86413.5|86363.5|86397.6|86347.6|43
1634288210000|2021-10-15 08:56:50|86410.8|86360.8|86401.5|86351.5|86410.8|86360.8|86401.4|86351.4|50
1634288220000|2021-10-15 08:57:00|86401.7|86351.7|86403.7|86353.7|86403.7|86353.7|86401.7|86351.7|34
1634288230000|2021-10-15 08:57:10|86403.5|86353.5|86406.1|86356.1|86406.3|86356.3|86403.3|86353.3|38
1634288240000|2021-10-15 08:57:20|86406.4|86356.4|86411.3|86361.3|86412.9|86374.3|86399.3|86356.3|56
1634288250000|2021-10-15 08:57:30|86411|86361|86410.4|86360.4|86411.5|86361.5|86405.9|86355.9|48
1634288260000|2021-10-15 08:57:40|86410.2|86360.2|86413.9|86363.9|86415|86365|86408.8|86358.8|50
1634288270000|2021-10-15 08:57:50|86415.5|86365.5|86431.7|86381.7|86433.2|86383.2|86415.5|86365.5|53
1634288280000|2021-10-15 08:58:00|86431.9|86381.9|86434.7|86384.7|86435.7|86385.7|86428.7|86378.7|51
1634288290000|2021-10-15 08:58:10|86434.4|86384.4|86433.8|86383.8|86436.5|86386.5|86430.4|86380.4|48
1634288300000|2021-10-15 08:58:20|86433.7|86383.7|86415.2|86390.2|86433.7|86391.8|86412.2|86376|68
1634288310000|2021-10-15 08:58:30|86425.3|86375.3|86420.6|86370.6|86426.4|86385.8|86409.6|86367.6|49
1634288320000|2021-10-15 08:58:40|86419|86369|86410|86360|86419.4|86379.3|86403.6|86359.7|51
1634288330000|2021-10-15 08:58:50|86410.2|86360.2|86407|86357|86411.3|86361.3|86405.8|86355.8|52
1634288340000|2021-10-15 08:59:00|86406.9|86356.9|86406.9|86356.9|86407.7|86357.7|86404.5|86354.5|49
1634288350000|2021-10-15 08:59:10|86407.2|86357.2|86403.2|86353.2|86407.2|86357.2|86403.2|86353.2|41
1634288360000|2021-10-15 08:59:20|86403.4|86353.4|86392.9|86342.9|86403.6|86353.6|86389.6|86339.6|60
1634288370000|2021-10-15 08:59:30|86392.8|86342.8|86378.5|86328.5|86392.8|86342.8|86375.2|86325.2|68
1634288380000|2021-10-15 08:59:40|86379.1|86329.1|86380.9|86330.9|86383.1|86333.1|86375.5|86325.5|56
1634288390000|2021-10-15 08:59:50|86381.5|86331.5|86380.5|86330.5|86386.7|86336.7|86380.2|86330.2|59
1634288400000|2021-10-15 09:00:00|86381.1|86331.1|86373.2|86323.2|86381.2|86331.2|86372.6|86322.6|61
1634288410000|2021-10-15 09:00:10|86373|86323|86362.8|86312.8|86373|86323|86360.5|86310.5|53
1634288420000|2021-10-15 09:00:20|86362.4|86312.4|86351.6|86301.6|86363.1|86313.1|86351.6|86301.6|59
1634288430000|2021-10-15 09:00:30|86351.3|86301.3|86346.1|86296.1|86352.6|86309.8|86334.8|86294.3|63
1634288440000|2021-10-15 09:00:40|86344.3|86294.3|86347.8|86297.8|86349.8|86299.8|86342.9|86292.9|51
1634288450000|2021-10-15 09:00:50|86347|86297|86348.5|86298.5|86350.5|86300.5|86346.3|86296.3|49
1634288460000|2021-10-15 09:01:00|86348.7|86298.7|86347.5|86297.5|86349.5|86299.5|86345.9|86295.9|43
1634288470000|2021-10-15 09:01:10|86347|86297|86336|86311|86350.1|86312|86332.6|86294.7|53
1634288480000|2021-10-15 09:01:20|86335.8|86310.8|86350.2|86300.2|86352|86311.9|86332.8|86292.6|58
1634288490000|2021-10-15 09:01:30|86350.6|86300.6|86350.7|86300.7|86353.2|86314.3|86338.8|86300.4|28
1634288500000|2021-10-15 09:01:40|86350.8|86300.8|86352.7|86302.7|86353.3|86303.3|86350.8|86300.8|32
1634288510000|2021-10-15 09:01:50|86352.6|86302.6|86353.7|86303.7|86353.7|86303.7|86351.6|86301.6|28
1634288520000|2021-10-15 09:02:00|86355.3|86305.3|86353.5|86303.5|86360.1|86310.1|86352.9|86302.9|50
1634288530000|2021-10-15 09:02:10|86353.8|86303.8|86351.9|86301.9|86354.8|86304.8|86350.5|86300.5|47
1634288540000|2021-10-15 09:02:20|86351.6|86301.6|86351.7|86301.7|86355.5|86305.5|86350.6|86300.6|42
1634288550000|2021-10-15 09:02:30|86352.1|86302.1|86355.8|86305.8|86356.7|86306.7|86351.4|86301.4|44
1634288560000|2021-10-15 09:02:40|86356.1|86306.1|86357.1|86307.1|86357.4|86307.4|86355.6|86305.6|38
1634288570000|2021-10-15 09:02:50|86356.9|86306.9|86352.8|86302.8|86357.4|86307.4|86351.5|86301.5|28
1634288580000|2021-10-15 09:03:00|86352.9|86302.9|86349.8|86299.8|86352.9|86302.9|86348.3|86298.3|42
1634288590000|2021-10-15 09:03:10|86350|86300|86352.3|86302.3|86353.7|86303.7|86350|86300|43
1634288600000|2021-10-15 09:03:20|86352.1|86302.1|86354.7|86304.7|86355.5|86305.5|86351.5|86301.5|41
1634288610000|2021-10-15 09:03:30|86354.2|86304.2|86350.9|86300.9|86355|86305|86349.5|86299.5|33
1634288620000|2021-10-15 09:03:40|86350.2|86300.2|86349.8|86299.8|86352.3|86302.3|86349.7|86299.7|41
1634288630000|2021-10-15 09:03:50|86349.6|86299.6|86351.1|86301.1|86351.4|86301.4|86349.6|86299.6|28
1634288640000|2021-10-15 09:04:00|86350.9|86300.9|86353|86303|86353.4|86303.4|86350.9|86300.9|32
1634288650000|2021-10-15 09:04:10|86352.9|86302.9|86363.5|86313.5|86363.5|86313.5|86352.3|86302.3|37
1634288660000|2021-10-15 09:04:20|86364|86314|86368|86318|86368.5|86318.5|86364|86314|45
1634288670000|2021-10-15 09:04:30|86367.8|86317.8|86363.9|86313.9|86368|86318|86362.5|86312.5|41
1634288680000|2021-10-15 09:04:40|86363.8|86313.8|86363.4|86313.4|86363.9|86313.9|86359.9|86309.9|45
1634288690000|2021-10-15 09:04:50|86363.7|86313.7|86356.1|86306.1|86363.9|86313.9|86353.7|86303.7|48
1634288700000|2021-10-15 09:05:00|86355.9|86305.9|86355.3|86305.3|86357.8|86307.8|86350.7|86300.7|50
1634288710000|2021-10-15 09:05:10|86356.4|86306.4|86352.5|86302.5|86360|86310|86352.5|86302.5|52
1634288720000|2021-10-15 09:05:20|86351.8|86301.8|86349.9|86299.9|86352.3|86302.3|86348.8|86298.8|52
1634288730000|2021-10-15 09:05:30|86349.5|86299.5|86348.7|86298.7|86350.5|86300.5|86348.6|86298.6|35
1634288740000|2021-10-15 09:05:40|86349|86299|86354.1|86304.1|86354.6|86317.5|86340.9|86299|49
1634288750000|2021-10-15 09:05:50|86353.7|86303.7|86347|86297|86354.4|86316.7|86339.3|86297|36
1634288760000|2021-10-15 09:06:00|86347.4|86297.4|86348.9|86298.9|86350|86311.1|86333|86295.5|63
1634288770000|2021-10-15 09:06:10|86350|86300|86350|86300|86351.1|86314.9|86336.4|86297.5|49
1634288780000|2021-10-15 09:06:20|86349.7|86299.7|86348.2|86298.2|86350.5|86300.5|86347.5|86297.5|50
1634288790000|2021-10-15 09:06:30|86348|86298|86348.5|86298.5|86348.9|86298.9|86344.7|86294.7|51
1634288800000|2021-10-15 09:06:40|86348.4|86298.4|86340.5|86315.5|86356.4|86319.2|86337.4|86298.4|49
1634288810000|2021-10-15 09:06:50|86340.6|86315.6|86346.3|86296.3|86354.7|86317.7|86340.3|86296.3|52
1634288820000|2021-10-15 09:07:00|86334.4|86309.4|86345.1|86295.1|86345.2|86309.6|86328.3|86288.6|70
1634288830000|2021-10-15 09:07:10|86346.6|86296.6|86346.6|86296.6|86347.2|86297.2|86346.1|86296.1|43
1634288840000|2021-10-15 09:07:20|86346.7|86296.7|86333.7|86308.7|86348.3|86309.4|86333.5|86296.2|34
1634288850000|2021-10-15 09:07:30|86334.5|86309.5|86350.5|86300.5|86351.6|86313|86334.1|86296.9|43
1634288860000|2021-10-15 09:07:40|86350.2|86300.2|86355.2|86305.2|86356.1|86306.1|86350.2|86300.2|54
1634288870000|2021-10-15 09:07:50|86354.7|86304.7|86354.4|86304.4|86355.8|86305.8|86354.1|86304.1|39
1634288880000|2021-10-15 09:08:00|86354.2|86304.2|86359.2|86309.2|86360|86310|86353.9|86303.9|43
1634288890000|2021-10-15 09:08:10|86361.5|86311.5|86359.7|86309.7|86362.8|86312.8|86359.7|86309.7|48
1634288900000|2021-10-15 09:08:20|86360|86310|86361|86311|86361.3|86311.3|86359.6|86309.6|27
1634288910000|2021-10-15 09:08:30|86361.5|86311.5|86342|86317|86361.5|86318.8|86342|86304.4|46
1634288920000|2021-10-15 09:08:40|86354.6|86304.6|86354.7|86304.7|86355.1|86305.1|86353.6|86303.6|25
1634288930000|2021-10-15 09:08:50|86354.5|86304.5|86350.7|86300.7|86355|86305|86349.7|86299.7|40
1634288940000|2021-10-15 09:09:00|86351|86301|86348.4|86298.4|86351.1|86301.1|86347.4|86297.4|49
1634288950000|2021-10-15 09:09:10|86348.6|86298.6|86346.3|86296.3|86350|86300|86345.9|86295.9|36
1634288960000|2021-10-15 09:09:20|86346.1|86296.1|86346.3|86296.3|86346.3|86296.3|86345.2|86295.2|20
1634288970000|2021-10-15 09:09:30|86346.1|86296.1|86345.7|86295.7|86346.4|86296.4|86345.6|86295.6|16
1634288980000|2021-10-15 09:09:40|86345.6|86295.6|86342.1|86292.1|86346.4|86296.4|86341.5|86291.5|44
1634288990000|2021-10-15 09:09:50|86341.5|86291.5|86341.2|86291.2|86342.5|86292.5|86340|86290|32
1634289000000|2021-10-15 09:10:00|86341.3|86291.3|86339.2|86289.2|86341.8|86291.8|86337.8|86287.8|30
1634289010000|2021-10-15 09:10:10|86339.5|86289.5|86332.3|86282.3|86339.7|86296.4|86321.4|86281.5|43
1634289020000|2021-10-15 09:10:20|86331.7|86281.7|86336.8|86286.8|86337.8|86287.8|86331.7|86281.7|46
1634289030000|2021-10-15 09:10:30|86337.2|86287.2|86324|86299|86337.2|86299.2|86323|86283|51
1634289040000|2021-10-15 09:10:40|86324.1|86299.1|86332.9|86282.9|86334.5|86299.1|86322.6|86281.7|35
1634289050000|2021-10-15 09:10:50|86333|86283|86333.7|86283.7|86335.6|86285.6|86332.4|86282.4|48
1634289060000|2021-10-15 09:11:00|86333|86283|86324.7|86274.7|86334|86284|86321.1|86271.1|47
1634289070000|2021-10-15 09:11:10|86324.2|86274.2|86323.6|86273.6|86324.5|86274.5|86323.5|86273.5|23
1634289080000|2021-10-15 09:11:20|86323.7|86273.7|86324.4|86274.4|86325.2|86275.2|86323.3|86273.3|34
1634289090000|2021-10-15 09:11:30|86324.2|86274.2|86319.1|86269.1|86324.2|86274.2|86318.7|86268.7|41
1634289100000|2021-10-15 09:11:40|86318.7|86268.7|86315.1|86265.1|86319|86269|86313.7|86263.7|46
1634289110000|2021-10-15 09:11:50|86314.8|86264.8|86316.4|86266.4|86317.2|86267.2|86314.7|86264.7|33
1634289120000|2021-10-15 09:12:00|86316.5|86266.5|86319.2|86269.2|86320.3|86270.3|86315.8|86265.8|44
1634289130000|2021-10-15 09:12:10|86318.8|86268.8|86321|86271|86321.2|86271.2|86317.1|86267.1|45
1634289140000|2021-10-15 09:12:20|86321.8|86271.8|86333.5|86283.5|86334.1|86284.1|86320.5|86270.5|57
1634289150000|2021-10-15 09:12:30|86332.8|86282.8|86336.2|86286.2|86336.2|86286.2|86332|86282|46
1634289160000|2021-10-15 09:12:40|86335.8|86285.8|86332.2|86282.2|86337.4|86287.4|86330.8|86280.8|48
1634289170000|2021-10-15 09:12:50|86331.9|86281.9|86331.5|86281.5|86332.6|86282.6|86327|86277|50
1634289180000|2021-10-15 09:13:00|86331.7|86281.7|86328.4|86278.4|86331.9|86281.9|86327.7|86277.7|39
1634289190000|2021-10-15 09:13:10|86328.1|86278.1|86332.5|86282.5|86332.7|86282.7|86327.7|86277.7|44
1634289200000|2021-10-15 09:13:20|86332.3|86282.3|86333.7|86283.7|86335.5|86285.5|86332.2|86282.2|47
1634289210000|2021-10-15 09:13:30|86333.8|86283.8|86329.8|86279.8|86333.8|86283.8|86329.4|86279.4|44
1634289220000|2021-10-15 09:13:40|86330|86280|86333.1|86283.1|86333.1|86283.1|86329.2|86279.2|38
1634289230000|2021-10-15 09:13:50|86332.9|86282.9|86330.8|86280.8|86336.8|86286.8|86330.4|86280.4|42
1634289240000|2021-10-15 09:14:00|86331|86281|86332.3|86282.3|86332.5|86282.5|86331|86281|36
1634289250000|2021-10-15 09:14:10|86332.1|86282.1|86350.1|86300.1|86351.9|86301.9|86332.1|86282.1|54
1634289260000|2021-10-15 09:14:20|86350|86300|86349.8|86299.8|86351|86301|86347.5|86297.5|46
1634289270000|2021-10-15 09:14:30|86349.7|86299.7|86349.1|86299.1|86349.9|86299.9|86347.8|86297.8|43
1634289280000|2021-10-15 09:14:40|86349.6|86299.6|86350.7|86300.7|86350.7|86300.7|86348.5|86298.5|39
1634289290000|2021-10-15 09:14:50|86350.8|86300.8|86355.6|86305.6|86356.3|86306.3|86350.8|86300.8|50
1634289300000|2021-10-15 09:15:00|86355.5|86305.5|86357.2|86307.2|86358.1|86308.1|86353.3|86303.3|57
1634289310000|2021-10-15 09:15:10|86355.7|86305.7|86357.6|86307.6|86360.2|86322|86343.3|86304.2|44
1634289320000|2021-10-15 09:15:20|86357.7|86307.7|86354.9|86304.9|86362|86319.7|86344.7|86304.2|62
1634289330000|2021-10-15 09:15:30|86355.3|86305.3|86354.2|86304.2|86355.5|86305.5|86353.7|86303.7|31
1634289340000|2021-10-15 09:15:40|86354.1|86304.1|86353.2|86303.2|86355.3|86305.3|86351.2|86301.2|43
1634289350000|2021-10-15 09:15:50|86354|86304|86355.1|86305.1|86355.2|86305.2|86354|86304|37
1634289360000|2021-10-15 09:16:00|86355.2|86305.2|86349.8|86299.8|86355.2|86305.2|86349.5|86299.5|35
1634289370000|2021-10-15 09:16:10|86351|86301|86344.2|86294.2|86354.5|86316.2|86330.8|86293.6|49
1634289380000|2021-10-15 09:16:20|86344.4|86294.4|86338|86288|86344.5|86303.7|86327.3|86287.2|53
1634289390000|2021-10-15 09:16:30|86338.2|86288.2|86337.2|86287.2|86338.8|86288.8|86337.2|86287.2|27
1634289400000|2021-10-15 09:16:40|86336.8|86286.8|86328.2|86303.2|86342|86304.4|86327.8|86286.8|47
1634289410000|2021-10-15 09:16:50|86327.2|86302.2|86339.4|86289.4|86342|86303.8|86326.6|86289.4|53
1634289420000|2021-10-15 09:17:00|86339.8|86289.8|86343|86293|86343.2|86293.2|86339.5|86289.5|35
1634289430000|2021-10-15 09:17:10|86343.1|86293.1|86328|86303|86343.1|86305.6|86327.5|86293.1|40
1634289440000|2021-10-15 09:17:20|86327.3|86302.3|86338|86288|86339.3|86302.3|86327.1|86287.1|37
1634289450000|2021-10-15 09:17:30|86338.3|86288.3|86333.8|86283.8|86338.4|86299.4|86323.4|86283.6|53
1634289460000|2021-10-15 09:17:40|86334.2|86284.2|86329.3|86279.3|86334.2|86284.2|86329.2|86279.2|44
1634289470000|2021-10-15 09:17:50|86329.1|86279.1|86335.2|86285.2|86335.2|86285.2|86328.8|86278.8|38
1634289480000|2021-10-15 09:18:00|86335.7|86285.7|86319.3|86294.3|86335.7|86297.2|86319.3|86280.3|60
1634289490000|2021-10-15 09:18:10|86319.7|86294.7|86313.1|86288.1|86328.1|86294.8|86312|86274.4|50
1634289500000|2021-10-15 09:18:20|86312.7|86287.7|86310.2|86285.2|86324.5|86290|86309.8|86274.3|43
1634289510000|2021-10-15 09:18:30|86310.6|86285.6|86306.8|86281.8|86323.7|86285.6|86306.8|86270.5|39
1634289520000|2021-10-15 09:18:40|86307.1|86282.1|86321|86271|86321.5|86282.1|86306.6|86269.2|40
1634289530000|2021-10-15 09:18:50|86321.4|86271.4|86310|86285|86323.1|86286.6|86309.6|86270.6|43
1634289540000|2021-10-15 09:19:00|86310.3|86285.3|86307.7|86282.7|86310.4|86285.4|86307.3|86282.3|31
1634289550000|2021-10-15 09:19:10|86307.6|86282.6|86311.1|86261.1|86318.1|86284.7|86298.8|86261.1|48
1634289560000|2021-10-15 09:19:20|86298.9|86273.9|86298|86248|86311.6|86274.1|86294.4|86245.1|51
1634289570000|2021-10-15 09:19:30|86298.8|86248.8|86298.8|86248.8|86302|86252|86297.8|86247.8|48
1634289580000|2021-10-15 09:19:40|86299.6|86249.6|86295.5|86245.5|86300|86250|86287.8|86237.8|52
1634289590000|2021-10-15 09:19:50|86295.3|86245.3|86296.7|86246.7|86297.5|86247.5|86294.4|86244.4|43
1634289600000|2021-10-15 09:20:00|86296.5|86246.5|86294.7|86244.7|86296.5|86246.5|86292.3|86242.3|40
1634289610000|2021-10-15 09:20:10|86294.8|86244.8|86284.2|86259.2|86297.3|86260.5|86283.5|86243.7|47
1634289620000|2021-10-15 09:20:20|86283.9|86258.9|86302.2|86252.2|86302.2|86262.2|86283.7|86248.5|46
1634289630000|2021-10-15 09:20:30|86303|86253|86312.9|86262.9|86312.9|86262.9|86302.6|86252.6|46
1634289640000|2021-10-15 09:20:40|86312.2|86262.2|86314.9|86264.9|86315.3|86265.3|86308.3|86258.3|48
1634289650000|2021-10-15 09:20:50|86314.8|86264.8|86307.6|86257.6|86317.4|86267.4|86306.2|86256.2|49
1634289660000|2021-10-15 09:21:00|86307.4|86257.4|86306.5|86256.5|86308.6|86258.6|86305.9|86255.9|42
1634289670000|2021-10-15 09:21:10|86306.7|86256.7|86294.9|86244.9|86307.1|86257.1|86294.7|86244.7|41
1634289680000|2021-10-15 09:21:20|86294.8|86244.8|86294.7|86244.7|86295.8|86245.8|86289.5|86239.5|36
1634289690000|2021-10-15 09:21:30|86294.6|86244.6|86294.8|86244.8|86294.8|86244.8|86292.3|86242.3|35
1634289700000|2021-10-15 09:21:40|86294.9|86244.9|86292.6|86242.6|86294.9|86244.9|86291.8|86241.8|26
1634289710000|2021-10-15 09:21:50|86292.5|86242.5|86295.5|86245.5|86295.7|86260.7|86282.6|86242.5|34
1634289720000|2021-10-15 09:22:00|86295.6|86245.6|86300.4|86250.4|86301.6|86251.6|86294.9|86244.9|48
1634289730000|2021-10-15 09:22:10|86300.1|86250.1|86301.6|86251.6|86302.6|86252.6|86299.8|86249.8|28
1634289740000|2021-10-15 09:22:20|86301.4|86251.4|86301.3|86251.3|86303|86253|86300.5|86250.5|26
1634289750000|2021-10-15 09:22:30|86301.4|86251.4|86300.3|86250.3|86301.6|86251.6|86299.3|86249.3|32
1634289760000|2021-10-15 09:22:40|86300.2|86250.2|86301.4|86251.4|86301.4|86251.4|86299.5|86249.5|24
1634289770000|2021-10-15 09:22:50|86301.1|86251.1|86303.4|86253.4|86304.7|86254.7|86301|86251|37
1634289780000|2021-10-15 09:23:00|86303.2|86253.2|86301.6|86251.6|86303.8|86253.8|86300.7|86250.7|33
1634289790000|2021-10-15 09:23:10|86301.7|86251.7|86302.2|86252.2|86302.2|86252.2|86300.3|86250.3|16
1634289800000|2021-10-15 09:23:20|86301.4|86251.4|86296.6|86246.6|86306|86263.7|86284.3|86244.7|49
1634289810000|2021-10-15 09:23:30|86296.1|86246.1|86296.4|86246.4|86297|86247|86295.4|86245.4|30
1634289820000|2021-10-15 09:23:40|86296.8|86246.8|86299.9|86249.9|86302.2|86252.2|86296.8|86246.8|40
1634289830000|2021-10-15 09:23:50|86297.9|86247.9|86295.5|86245.5|86297.9|86247.9|86294.4|86244.4|43
1634289840000|2021-10-15 09:24:00|86295.4|86245.4|86299.7|86249.7|86299.7|86262.1|86287.1|86245|32
1634289850000|2021-10-15 09:24:10|86299.5|86249.5|86300|86250|86300.2|86250.2|86297.8|86247.8|31
1634289860000|2021-10-15 09:24:20|86299.1|86249.1|86303.1|86253.1|86303.2|86253.2|86299.1|86249.1|32
1634289870000|2021-10-15 09:24:30|86303.2|86253.2|86303.8|86253.8|86307.1|86257.1|86302.6|86252.6|43
1634289880000|2021-10-15 09:24:40|86303.9|86253.9|86303.2|86253.2|86306.4|86256.4|86302.7|86252.7|33
1634289890000|2021-10-15 09:24:50|86303|86253|86301.6|86251.6|86304.1|86254.1|86301.6|86251.6|39
1634289900000|2021-10-15 09:25:00|86301.1|86251.1|86297|86247|86303.7|86253.7|86297|86247|51
1634289910000|2021-10-15 09:25:10|86296.9|86246.9|86298.1|86248.1|86299|86249|86295|86245|44
1634289920000|2021-10-15 09:25:20|86298|86248|86298.7|86248.7|86300|86250|86297.5|86247.5|26
1634289930000|2021-10-15 09:25:30|86298.5|86248.5|86300|86250|86300.3|86250.3|86298.1|86248.1|32
1634289940000|2021-10-15 09:25:40|86299.9|86249.9|86298.5|86248.5|86299.9|86249.9|86297.2|86247.2|28
1634289950000|2021-10-15 09:25:50|86294.5|86244.5|86284.4|86259.4|86297.2|86259.4|86284.4|86241.4|44
1634289960000|2021-10-15 09:26:00|86284.1|86259.1|86301.1|86251.1|86302.9|86259.1|86282.3|86244.7|51
1634289970000|2021-10-15 09:26:10|86301.2|86251.2|86297.5|86247.5|86301.5|86251.5|86297.1|86247.1|38
1634289980000|2021-10-15 09:26:20|86297.7|86247.7|86302.3|86252.3|86302.7|86252.7|86297.7|86247.7|43
1634289990000|2021-10-15 09:26:30|86301.9|86251.9|86315.2|86265.2|86315.5|86273.2|86298.2|86251.9|47
1634290000000|2021-10-15 09:26:40|86315.3|86265.3|86316.1|86266.1|86318.9|86268.9|86314.8|86264.8|53
1634290010000|2021-10-15 09:26:50|86316|86266|86319|86269|86319.8|86269.8|86316|86266|41
1634290020000|2021-10-15 09:27:00|86319.2|86269.2|86328.6|86278.6|86328.9|86278.9|86318.6|86268.6|31
1634290030000|2021-10-15 09:27:10|86327.3|86277.3|86325.6|86275.6|86329.7|86279.7|86325.5|86275.5|41
1634290040000|2021-10-15 09:27:20|86326|86276|86327.9|86277.9|86328.2|86278.2|86325.6|86275.6|27
1634290050000|2021-10-15 09:27:30|86328.1|86278.1|86328.8|86278.8|86328.8|86278.8|86327.1|86277.1|22
1634290060000|2021-10-15 09:27:40|86329.2|86279.2|86329.3|86279.3|86329.4|86279.4|86327.9|86277.9|30
1634290070000|2021-10-15 09:27:50|86329.4|86279.4|86328|86278|86329.5|86279.5|86327.7|86277.7|18
1634290080000|2021-10-15 09:28:00|86328.1|86278.1|86333.5|86283.5|86333.5|86283.5|86328.1|86278.1|37
1634290090000|2021-10-15 09:28:10|86332.2|86282.2|86329.8|86279.8|86332.2|86282.2|86327.9|86277.9|39
1634290100000|2021-10-15 09:28:20|86330|86280|86333.7|86283.7|86333.7|86283.7|86329|86279|54
1634290110000|2021-10-15 09:28:30|86334.2|86284.2|86330.6|86280.6|86334.5|86284.5|86330.5|86280.5|45
1634290120000|2021-10-15 09:28:40|86330.9|86280.9|86330.2|86280.2|86330.9|86280.9|86329.8|86279.8|29
1634290130000|2021-10-15 09:28:50|86330.3|86280.3|86330.3|86280.3|86331.3|86281.3|86330|86280|23
1634290140000|2021-10-15 09:29:00|86330.4|86280.4|86331.5|86281.5|86331.5|86281.5|86325.2|86275.2|40
1634290150000|2021-10-15 09:29:10|86340.1|86290.1|86348.3|86298.3|86351.2|86301.2|86340.1|86290.1|48
1634290160000|2021-10-15 09:29:20|86348.9|86298.9|86350.7|86300.7|86350.7|86300.7|86348.9|86298.9|32
1634290170000|2021-10-15 09:29:30|86350.6|86300.6|86352|86302|86353.6|86317.4|86339.9|86296.8|56
1634290180000|2021-10-15 09:29:40|86350.9|86300.9|86346|86296|86351.9|86305.8|86330.8|86292.1|46
1634290190000|2021-10-15 09:29:50|86346.7|86296.7|86340.4|86290.4|86347.5|86297.5|86340|86290|56
1634290200000|2021-10-15 09:30:00|86340.2|86290.2|86337.3|86287.3|86341.1|86291.1|86337.2|86287.2|50
1634290210000|2021-10-15 09:30:10|86337.1|86287.1|86336.1|86286.1|86337.6|86287.6|86335.1|86285.1|25
1634290220000|2021-10-15 09:30:20|86335.8|86285.8|86338.6|86288.6|86339.1|86301.4|86326|86284.9|35
1634290230000|2021-10-15 09:30:30|86337.7|86287.7|86332.1|86282.1|86338.9|86288.9|86330.1|86280.1|50
1634290240000|2021-10-15 09:30:40|86331.8|86281.8|86335.6|86285.6|86336.2|86286.2|86331.8|86281.8|40
1634290250000|2021-10-15 09:30:50|86336|86286|86343.7|86293.7|86344.1|86307.6|86331.7|86285.2|44
1634290260000|2021-10-15 09:31:00|86344.2|86294.2|86341.4|86291.4|86344.2|86294.2|86340.6|86290.6|30
1634290270000|2021-10-15 09:31:10|86341.2|86291.2|86339.6|86289.6|86341.4|86291.4|86339.5|86289.5|21
1634290280000|2021-10-15 09:31:20|86339.7|86289.7|86340.7|86290.7|86341.5|86291.5|86339.2|86289.2|34
1634290290000|2021-10-15 09:31:30|86340.6|86290.6|86333.8|86283.8|86340.8|86290.8|86332.3|86282.3|34
1634290300000|2021-10-15 09:31:40|86333.9|86283.9|86333.8|86283.8|86334.7|86292.5|86317.5|86275.2|32
1634290310000|2021-10-15 09:31:50|86333.5|86283.5|86331.2|86281.2|86335.2|86296.7|86320.3|86280.6|40
1634290320000|2021-10-15 09:32:00|86331.9|86281.9|86331.8|86281.8|86332.5|86282.5|86330.3|86280.3|40
1634290330000|2021-10-15 09:32:10|86331.6|86281.6|86338.9|86288.9|86341|86291|86331.6|86281.6|34
1634290340000|2021-10-15 09:32:20|86339.2|86289.2|86342.5|86292.5|86343.1|86293.1|86338.9|86288.9|35
1634290350000|2021-10-15 09:32:30|86342.7|86292.7|86363.6|86313.6|86364.2|86314.2|86342|86292|61
1634290360000|2021-10-15 09:32:40|86363.7|86313.7|86362.3|86312.3|86364.3|86314.3|86362.3|86312.3|39
1634290370000|2021-10-15 09:32:50|86362.2|86312.2|86358.5|86308.5|86363.3|86313.3|86358.5|86308.5|42
1634290380000|2021-10-15 09:33:00|86359.1|86309.1|86348.9|86298.9|86360|86310|86348.1|86298.1|48
1634290390000|2021-10-15 09:33:10|86350|86300|86345.6|86295.6|86350|86300|86344.2|86294.2|47
1634290400000|2021-10-15 09:33:20|86344.5|86294.5|86344.3|86294.3|86345.1|86295.1|86343.8|86293.8|39
1634290410000|2021-10-15 09:33:30|86344.8|86294.8|86346.8|86296.8|86349.1|86299.1|86344|86294|41
1634290420000|2021-10-15 09:33:40|86346.7|86296.7|86347.7|86297.7|86348.2|86298.2|86343.2|86293.2|46
1634290430000|2021-10-15 09:33:50|86347.5|86297.5|86343.6|86293.6|86348.2|86307.6|86330.2|86293|42
1634290440000|2021-10-15 09:34:00|86343.3|86293.3|86340.1|86290.1|86344.2|86294.2|86339.8|86289.8|53
1634290450000|2021-10-15 09:34:10|86340.6|86290.6|86340.2|86290.2|86340.6|86290.6|86339.2|86289.2|36
1634290460000|2021-10-15 09:34:20|86340.3|86290.3|86330.5|86305.5|86346.4|86305.5|86329.2|86289.8|52
1634290470000|2021-10-15 09:34:30|86330.4|86305.4|86362.8|86312.8|86362.8|86315.5|86330.4|86292.8|48
1634290480000|2021-10-15 09:34:40|86362.7|86312.7|86373|86323|86374.2|86332.6|86357.6|86311.2|34
1634290490000|2021-10-15 09:34:50|86371.6|86321.6|86370.6|86320.6|86372.2|86322.2|86368.6|86318.6|38
1634290500000|2021-10-15 09:35:00|86370.8|86320.8|86371.3|86321.3|86376|86326|86369.6|86319.6|40
1634290510000|2021-10-15 09:35:10|86371.5|86321.5|86369.9|86319.9|86372.4|86322.4|86368.5|86318.5|38
1634290520000|2021-10-15 09:35:20|86370.3|86320.3|86370.8|86320.8|86372.8|86322.8|86369.8|86319.8|50
1634290530000|2021-10-15 09:35:30|86370.6|86320.6|86356.1|86331.1|86372.1|86331.6|86356.1|86317.8|47
1634290540000|2021-10-15 09:35:40|86355.9|86330.9|86368.3|86318.3|86369.6|86331.9|86354.8|86316.7|46
1634290550000|2021-10-15 09:35:50|86368.5|86318.5|86372.2|86322.2|86372.5|86334.2|86358.1|86318.1|46
1634290560000|2021-10-15 09:36:00|86371.7|86321.7|86371.2|86321.2|86371.8|86321.8|86369.5|86319.5|41
1634290570000|2021-10-15 09:36:10|86371|86321|86368.8|86318.8|86371.1|86333.1|86355.1|86318|40
1634290580000|2021-10-15 09:36:20|86369|86319|86359.1|86334.1|86371.7|86334.1|86359.1|86317.3|31
1634290590000|2021-10-15 09:36:30|86358.9|86333.9|86380.2|86330.2|86382.4|86344.1|86357.9|86315|56
1634290600000|2021-10-15 09:36:40|86380.1|86330.1|86377|86327|86382.1|86332.1|86376.9|86326.9|41
1634290610000|2021-10-15 09:36:50|86376.8|86326.8|86392.9|86342.9|86394.6|86344.6|86375.7|86325.7|41
1634290620000|2021-10-15 09:37:00|86394.9|86344.9|86397.4|86347.4|86398.3|86348.3|86394|86344|40
1634290630000|2021-10-15 09:37:10|86397.7|86347.7|86397.7|86347.7|86402|86352|86396.8|86346.8|47
1634290640000|2021-10-15 09:37:20|86397.8|86347.8|86399.5|86349.5|86400|86350|86397.5|86347.5|32
1634290650000|2021-10-15 09:37:30|86399.3|86349.3|86399.3|86349.3|86400.1|86350.1|86398.2|86348.2|25
1634290660000|2021-10-15 09:37:40|86399|86349|86392.2|86342.2|86399|86349|86391.5|86341.5|39
1634290670000|2021-10-15 09:37:50|86392|86342|86394.2|86344.2|86395.8|86356|86381|86339.3|52
1634290680000|2021-10-15 09:38:00|86393.9|86343.9|86391.5|86341.5|86394.4|86344.4|86389.6|86339.6|51
1634290690000|2021-10-15 09:38:10|86391.7|86341.7|86379.5|86329.5|86392.4|86342.4|86366|86323.6|58
1634290700000|2021-10-15 09:38:20|86378.2|86328.2|86380.6|86330.6|86380.7|86330.7|86376.3|86326.3|45
1634290710000|2021-10-15 09:38:30|86381|86331|86383.7|86333.7|86383.9|86333.9|86380.8|86330.8|32
1634290720000|2021-10-15 09:38:40|86384|86334|86381.9|86331.9|86384.4|86334.4|86381.9|86331.9|25
1634290730000|2021-10-15 09:38:50|86382|86332|86378.4|86328.4|86382.8|86341.2|86365|86328|30
1634290740000|2021-10-15 09:39:00|86378.7|86328.7|86385.2|86335.2|86385.5|86335.5|86378|86328|53
1634290750000|2021-10-15 09:39:10|86385.1|86335.1|86382|86332|86385.4|86335.4|86381.9|86331.9|43
1634290760000|2021-10-15 09:39:20|86382.2|86332.2|86382.6|86332.6|86382.6|86332.6|86381|86331|37
1634290770000|2021-10-15 09:39:30|86382.4|86332.4|86382.3|86332.3|86383.8|86333.8|86381.4|86331.4|31
1634290780000|2021-10-15 09:39:40|86382.6|86332.6|86387.9|86337.9|86388.1|86338.1|86382|86332|38
1634290790000|2021-10-15 09:39:50|86387|86337|86401.2|86351.2|86401.9|86351.9|86387|86337|52
1634290800000|2021-10-15 09:40:00|86402|86352|86401.9|86351.9|86403.2|86364.7|86387.6|86349.5|55
1634290810000|2021-10-15 09:40:10|86402.1|86352.1|86419.4|86369.4|86420.7|86381.5|86401.5|86351.5|61
1634290820000|2021-10-15 09:40:20|86418.3|86368.3|86417.6|86367.6|86418.8|86368.8|86415.9|86365.9|41
1634290830000|2021-10-15 09:40:30|86418|86368|86417|86367|86422.2|86372.2|86415.9|86365.9|42
1634290840000|2021-10-15 09:40:40|86416.9|86366.9|86414.2|86364.2|86417|86367|86414.1|86364.1|35
1634290850000|2021-10-15 09:40:50|86415.3|86365.3|86415.7|86365.7|86415.9|86365.9|86414|86364|18
1634290860000|2021-10-15 09:41:00|86415.6|86365.6|86414.5|86364.5|86415.6|86365.6|86413.8|86363.8|17
1634290870000|2021-10-15 09:41:10|86415.1|86365.1|86414.3|86364.3|86415.2|86365.2|86412.8|86362.8|38
1634290880000|2021-10-15 09:41:20|86413.6|86363.6|86418.9|86368.9|86419.3|86380.8|86405.8|86363.2|36
1634290890000|2021-10-15 09:41:30|86419.3|86369.3|86422.4|86372.4|86422.6|86372.6|86418.3|86368.3|45
1634290900000|2021-10-15 09:41:40|86423.7|86373.7|86425.7|86375.7|86426.1|86376.1|86421.1|86371.1|46
1634290910000|2021-10-15 09:41:50|86426.6|86376.6|86426.2|86376.2|86427.2|86377.2|86423.1|86373.1|52
1634290920000|2021-10-15 09:42:00|86425.2|86375.2|86430.2|86380.2|86431.2|86381.2|86424.5|86374.5|33
1634290930000|2021-10-15 09:42:10|86430.5|86380.5|86427|86377|86430.5|86380.5|86426.2|86376.2|37
1634290940000|2021-10-15 09:42:20|86427.3|86377.3|86427.6|86377.6|86429.7|86379.7|86427|86377|45
1634290950000|2021-10-15 09:42:30|86427.9|86377.9|86423.1|86373.1|86429|86386.3|86411.2|86371.4|46
1634290960000|2021-10-15 09:42:40|86421.9|86371.9|86423.5|86373.5|86424.5|86374.5|86421.9|86371.9|34
1634290970000|2021-10-15 09:42:50|86423.3|86373.3|86418.8|86368.8|86424|86374|86418.8|86368.8|39
1634290980000|2021-10-15 09:43:00|86419.3|86369.3|86417.6|86367.6|86419.9|86369.9|86417.4|86367.4|33
1634290990000|2021-10-15 09:43:10|86417.4|86367.4|86416.5|86366.5|86417.6|86367.6|86415.6|86365.6|40
1634291000000|2021-10-15 09:43:20|86416.4|86366.4|86417.1|86367.1|86417.6|86367.6|86416.4|86366.4|29
1634291010000|2021-10-15 09:43:30|86416.9|86366.9|86421.2|86371.2|86421.9|86383.7|86406.9|86366.5|38
1634291020000|2021-10-15 09:43:40|86421.4|86371.4|86423|86373|86424.1|86374.1|86421|86371|34
1634291030000|2021-10-15 09:43:50|86423.4|86373.4|86407.8|86382.8|86423.4|86384.2|86407.5|86371.3|43
1634291040000|2021-10-15 09:44:00|86408.1|86383.1|86406.8|86381.8|86409.3|86384.3|86406.2|86381.2|35
1634291050000|2021-10-15 09:44:10|86406.7|86381.7|86423.7|86373.7|86423.7|86381.8|86405.4|86368.8|37
1634291060000|2021-10-15 09:44:20|86422.9|86372.9|86429.4|86379.4|86430.4|86385.1|86407.2|86369.7|50
1634291070000|2021-10-15 09:44:30|86428.9|86378.9|86417.5|86392.5|86431.1|86392.6|86417.4|86378.9|35
1634291080000|2021-10-15 09:44:40|86417.3|86392.3|86430.8|86380.8|86431.2|86393|86417.3|86379.5|33
1634291090000|2021-10-15 09:44:50|86431.1|86381.1|86414.9|86389.9|86431.1|86392.6|86414.2|86376.7|44
1634291100000|2021-10-15 09:45:00|86415.1|86390.1|86417.9|86392.9|86417.9|86392.9|86415.1|86390.1|35
1634291110000|2021-10-15 09:45:10|86417.7|86392.7|86431.1|86381.1|86432.3|86395.2|86417.7|86380.7|35
1634291120000|2021-10-15 09:45:20|86430.6|86380.6|86431.7|86381.7|86431.7|86381.7|86430.6|86380.6|32
1634291130000|2021-10-15 09:45:30|86431.4|86381.4|86417.7|86392.7|86431.6|86394|86417.7|86381.1|24
1634291140000|2021-10-15 09:45:40|86417.8|86392.8|86417.8|86392.8|86419.1|86394.1|86416.3|86391.3|29
1634291150000|2021-10-15 09:45:50|86417.9|86392.9|86419.7|86394.7|86421.8|86396.8|86417.3|86392.3|36
1634291160000|2021-10-15 09:46:00|86419.6|86394.6|86417.9|86392.9|86420.2|86395.2|86417.6|86392.6|40
1634291170000|2021-10-15 09:46:10|86417.2|86392.2|86416.2|86391.2|86418.1|86393.1|86415.6|86390.6|31
1634291180000|2021-10-15 09:46:20|86415.9|86390.9|86414.8|86389.8|86418.1|86393.1|86411.9|86386.9|27
1634291190000|2021-10-15 09:46:30|86415.2|86390.2|86399.3|86349.3|86426.5|86392|86394.8|86349.3|56
1634291200000|2021-10-15 09:46:40|86401.3|86351.3|86399.8|86349.8|86401.3|86351.3|86397.5|86347.5|42
1634291210000|2021-10-15 09:46:50|86400.2|86350.2|86401|86351|86405.1|86355.1|86399.5|86349.5|47
1634291220000|2021-10-15 09:47:00|86403|86353|86397.6|86347.6|86404.8|86354.8|86395.6|86345.6|50
1634291230000|2021-10-15 09:47:10|86397.5|86347.5|86396.1|86371.1|86399.2|86371.1|86393.2|86343.2|51
1634291240000|2021-10-15 09:47:20|86399.9|86374.9|86412.1|86362.1|86415.9|86374.9|86399.9|86361|47
1634291250000|2021-10-15 09:47:30|86412|86362|86390.9|86340.9|86412.9|86362.9|86389.9|86339.9|52
1634291260000|2021-10-15 09:47:40|86390.8|86340.8|86389.7|86339.7|86392.6|86353.3|86377.6|86336.3|44
1634291270000|2021-10-15 09:47:50|86389.8|86339.8|86396.7|86346.7|86397.7|86359.8|86379.1|86332.6|53
1634291280000|2021-10-15 09:48:00|86397.1|86347.1|86400.5|86350.5|86401.1|86363|86386.6|86346.8|48
1634291290000|2021-10-15 09:48:10|86400.4|86350.4|86411.5|86361.5|86412.9|86372.7|86396.4|86350.3|36
1634291300000|2021-10-15 09:48:20|86411.7|86361.7|86402.4|86352.4|86411.9|86367.5|86392.5|86350.6|37
1634291310000|2021-10-15 09:48:30|86402.3|86352.3|86402.1|86352.1|86405.2|86355.2|86400.7|86350.7|56
1634291320000|2021-10-15 09:48:40|86402.2|86352.2|86396.3|86346.3|86402.2|86352.2|86392|86342|44
1634291330000|2021-10-15 09:48:50|86396.8|86346.8|86388.4|86338.4|86397|86347|86386|86336|47
1634291340000|2021-10-15 09:49:00|86388.2|86338.2|86382.5|86332.5|86388.6|86338.6|86382|86332|49
1634291350000|2021-10-15 09:49:10|86382.4|86332.4|86379.4|86329.4|86385.6|86335.6|86376.8|86326.8|60
1634291360000|2021-10-15 09:49:20|86381.6|86331.6|86387.5|86337.5|86388|86338|86381.6|86331.6|53
1634291370000|2021-10-15 09:49:30|86387.4|86337.4|86387.3|86337.3|86387.4|86337.4|86386.3|86336.3|30
1634291380000|2021-10-15 09:49:40|86387.6|86337.6|86388.5|86338.5|86389.2|86339.2|86387.1|86337.1|42
1634291390000|2021-10-15 09:49:50|86388.4|86338.4|86386.6|86336.6|86388.8|86338.8|86386.3|86336.3|42
1634291400000|2021-10-15 09:50:00|86385.2|86335.2|86385.6|86335.6|86385.9|86348.2|86372.7|86332.8|39
1634291410000|2021-10-15 09:50:10|86385.7|86335.7|86378.6|86328.6|86385.7|86335.7|86377.3|86327.3|42
1634291420000|2021-10-15 09:50:20|86378.3|86328.3|86379.1|86329.1|86379.7|86329.7|86376.1|86326.1|40
1634291430000|2021-10-15 09:50:30|86379|86329|86389.7|86339.7|86389.7|86345.1|86369.6|86324.5|41
1634291440000|2021-10-15 09:50:40|86388.9|86338.9|86388.9|86338.9|86389.6|86339.6|86387.8|86337.8|22
1634291450000|2021-10-15 09:50:50|86388.5|86338.5|86389.8|86339.8|86390.1|86340.1|86388.3|86338.3|21
1634291460000|2021-10-15 09:51:00|86389.7|86339.7|86388.7|86338.7|86390.7|86340.7|86388.7|86338.7|24
1634291470000|2021-10-15 09:51:10|86388.6|86338.6|86385.7|86335.7|86388.8|86338.8|86382.4|86332.4|34
1634291480000|2021-10-15 09:51:20|86385.6|86335.6|86393.7|86343.7|86394.3|86344.3|86384.3|86334.3|42
1634291490000|2021-10-15 09:51:30|86393.3|86343.3|86381.3|86331.3|86393.3|86343.3|86381.3|86331.3|55
1634291500000|2021-10-15 09:51:40|86381.2|86331.2|86393.5|86343.5|86393.5|86343.5|86381.2|86331.2|44
1634291510000|2021-10-15 09:51:50|86393.4|86343.4|86387|86337|86393.7|86343.7|86383.8|86333.8|39
1634291520000|2021-10-15 09:52:00|86386.9|86336.9|86389.9|86339.9|86393.6|86352.3|86377.3|86336.9|44
1634291530000|2021-10-15 09:52:10|86390|86340|86380.3|86330.3|86390|86340|86379|86329|57
1634291540000|2021-10-15 09:52:20|86380.5|86330.5|86382.3|86332.3|86383.1|86333.1|86379.5|86329.5|37
1634291550000|2021-10-15 09:52:30|86382.6|86332.6|86378.6|86328.6|86383.5|86333.5|86378.3|86328.3|47
1634291560000|2021-10-15 09:52:40|86378.4|86328.4|86388.9|86338.9|86390|86351.6|86373.1|86328.4|28
1634291570000|2021-10-15 09:52:50|86389.3|86339.3|86390|86340|86390|86340|86387.4|86337.4|22
1634291580000|2021-10-15 09:53:00|86390.2|86340.2|86390|86340|86390.6|86340.6|86390|86340|20
1634291590000|2021-10-15 09:53:10|86389.9|86339.9|86395|86345|86395|86345|86389.4|86339.4|35
1634291600000|2021-10-15 09:53:20|86394.8|86344.8|86392.4|86342.4|86395.7|86345.7|86391.5|86341.5|44
1634291610000|2021-10-15 09:53:30|86393.1|86343.1|86393.4|86343.4|86394.2|86344.2|86392.2|86342.2|27
1634291620000|2021-10-15 09:53:40|86393.3|86343.3|86393.1|86343.1|86393.5|86343.5|86392.5|86342.5|20
1634291630000|2021-10-15 09:53:50|86393|86343|86394.4|86344.4|86395.2|86345.2|86393|86343|24
1634291640000|2021-10-15 09:54:00|86394.1|86344.1|86394.3|86344.3|86395.1|86345.1|86394.1|86344.1|24
1634291650000|2021-10-15 09:54:10|86394.2|86344.2|86391.8|86341.8|86394.7|86344.7|86391.8|86341.8|23
1634291660000|2021-10-15 09:54:20|86393|86343|86391.2|86341.2|86394.4|86344.4|86391.2|86341.2|41
1634291670000|2021-10-15 09:54:30|86391.3|86341.3|86390.9|86340.9|86391.7|86341.7|86390.9|86340.9|24
1634291680000|2021-10-15 09:54:40|86391.4|86341.4|86391.2|86341.2|86393|86343|86391|86341|15
1634291690000|2021-10-15 09:54:50|86392.1|86342.1|86378.1|86353.1|86392.9|86354.5|86378.1|86341.3|25
1634291700000|2021-10-15 09:55:00|86377.9|86352.9|86390.6|86340.6|86392.1|86354.1|86377.9|86339.5|32
1634291710000|2021-10-15 09:55:10|86390.3|86340.3|86390.5|86340.5|86391.9|86341.9|86389.9|86339.9|37
1634291720000|2021-10-15 09:55:20|86391|86341|86390.8|86340.8|86391.2|86341.2|86390.2|86340.2|31
1634291730000|2021-10-15 09:55:30|86390.7|86340.7|86389.9|86339.9|86390.8|86340.8|86389.2|86339.2|31
1634291740000|2021-10-15 09:55:40|86389.8|86339.8|86384.3|86334.3|86390.1|86349|86372.7|86333.5|30
1634291750000|2021-10-15 09:55:50|86382.9|86332.9|86385.7|86335.7|86386.3|86336.3|86381.4|86331.4|44
1634291760000|2021-10-15 09:56:00|86385.5|86335.5|86390.8|86340.8|86391.3|86341.3|86384.7|86334.7|52
1634291770000|2021-10-15 09:56:10|86390.5|86340.5|86391.4|86341.4|86391.4|86341.4|86390.4|86340.4|22
1634291780000|2021-10-15 09:56:20|86391.3|86341.3|86392.2|86342.2|86392.3|86342.3|86389.7|86339.7|29
1634291790000|2021-10-15 09:56:30|86392.3|86342.3|86386.5|86336.5|86392.3|86352.5|86375.4|86336|37
1634291800000|2021-10-15 09:56:40|86386.9|86336.9|86382.8|86332.8|86386.9|86336.9|86382.8|86332.8|37
1634291810000|2021-10-15 09:56:50|86382.9|86332.9|86377.3|86327.3|86382.9|86332.9|86377.1|86327.1|38
1634291820000|2021-10-15 09:57:00|86377.6|86327.6|86371.5|86321.5|86377.7|86327.7|86371.3|86321.3|59
1634291830000|2021-10-15 09:57:10|86370.2|86320.2|86367.5|86317.5|86371.2|86321.2|86360.6|86310.6|61
1634291840000|2021-10-15 09:57:20|86367.9|86317.9|86364.1|86314.1|86367.9|86317.9|86362.5|86312.5|54
1634291850000|2021-10-15 09:57:30|86364.3|86314.3|86366.8|86316.8|86367.2|86317.2|86364.1|86314.1|40
1634291860000|2021-10-15 09:57:40|86367.2|86317.2|86360.7|86310.7|86368|86327.8|86352.1|86309.7|52
1634291870000|2021-10-15 09:57:50|86360.6|86310.6|86360.2|86310.2|86361.4|86311.4|86359.6|86309.6|30
1634291880000|2021-10-15 09:58:00|86360|86310|86348.9|86323.9|86369.2|86331.1|86348.9|86307.1|47
1634291890000|2021-10-15 09:58:10|86361.8|86311.8|86361.5|86311.5|86364.2|86314.2|86361|86311|39
1634291900000|2021-10-15 09:58:20|86361.7|86311.7|86361.2|86311.2|86362.6|86312.6|86361.1|86311.1|31
1634291910000|2021-10-15 09:58:30|86361.4|86311.4|86364.7|86314.7|86366|86316|86361.4|86311.4|36
1634291920000|2021-10-15 09:58:40|86364.4|86314.4|86371.9|86321.9|86372.7|86322.7|86363.4|86313.4|45
1634291930000|2021-10-15 09:58:50|86373|86323|86367.7|86317.7|86373|86323|86367.1|86317.1|45
1634291940000|2021-10-15 09:59:00|86368|86318|86367.9|86317.9|86368.7|86318.7|86367.7|86317.7|28
1634291950000|2021-10-15 09:59:10|86368.1|86318.1|86369.3|86319.3|86370.7|86320.7|86367.8|86317.8|44
1634291960000|2021-10-15 09:59:20|86369.2|86319.2|86366.7|86316.7|86369.3|86319.3|86366.7|86316.7|28
1634291970000|2021-10-15 09:59:30|86366.6|86316.6|86363.7|86313.7|86366.8|86316.8|86361.8|86311.8|32
1634291980000|2021-10-15 09:59:40|86362.5|86312.5|86354.1|86329.1|86362.9|86330.9|86348.5|86307.6|50
1634291990000|2021-10-15 09:59:50|86353.5|86328.5|86363.9|86313.9|86364.3|86328.5|86341.8|86306|60
1634292000000|2021-10-15 10:00:00|86363.7|86313.7|86351.7|86301.7|86363.7|86319.1|86339.9|86300.9|52
1634292010000|2021-10-15 10:00:10|86351.5|86301.5|86360.2|86310.2|86360.4|86322.7|86344.9|86300.9|50
1634292020000|2021-10-15 10:00:20|86360.4|86310.4|86366.6|86316.6|86367.8|86330.2|86347.5|86309.1|57
1634292030000|2021-10-15 10:00:30|86366.9|86316.9|86366.2|86316.2|86371.9|86334.2|86352.9|86314.2|64
1634292040000|2021-10-15 10:00:40|86365.8|86315.8|86368.4|86318.4|86370.1|86320.1|86365.5|86315.5|45
1634292050000|2021-10-15 10:00:50|86368.3|86318.3|86370.8|86320.8|86371.8|86321.8|86367.5|86317.5|48
1634292060000|2021-10-15 10:01:00|86369.5|86319.5|86367.2|86317.2|86370.2|86329.6|86352.1|86315.3|47
1634292070000|2021-10-15 10:01:10|86366.4|86316.4|86353.3|86328.3|86366.6|86332.4|86352.9|86314.7|37
1634292080000|2021-10-15 10:01:20|86353.4|86328.4|86367.7|86317.7|86371.2|86330.1|86352.6|86315.7|41
1634292090000|2021-10-15 10:01:30|86369.4|86319.4|86371.7|86321.7|86372.2|86334.9|86358.6|86319.2|35
1634292100000|2021-10-15 10:01:40|86371.9|86321.9|86369|86319|86373.7|86335.6|86357.7|86317.6|46
1634292110000|2021-10-15 10:01:50|86368.8|86318.8|86350.8|86325.8|86368.8|86330.3|86350.5|86314.8|48
1634292120000|2021-10-15 10:02:00|86351.1|86326.1|86358.2|86308.2|86359.3|86326.1|86342.3|86303.1|60
1634292130000|2021-10-15 10:02:10|86357.9|86307.9|86358.8|86308.8|86360.4|86310.4|86355.9|86305.9|48
1634292140000|2021-10-15 10:02:20|86358.9|86308.9|86358|86308|86358.9|86308.9|86356.9|86306.9|26
1634292150000|2021-10-15 10:02:30|86357.9|86307.9|86358.6|86308.6|86358.9|86308.9|86357.6|86307.6|19
1634292160000|2021-10-15 10:02:40|86358.4|86308.4|86369|86319|86369.3|86329.9|86351.1|86308.3|44
1634292170000|2021-10-15 10:02:50|86368.4|86318.4|86364.7|86314.7|86371.4|86321.4|86364.7|86314.7|39
1634292180000|2021-10-15 10:03:00|86365.3|86315.3|86362.7|86312.7|86366.7|86325.4|86349.5|86312.1|45
1634292190000|2021-10-15 10:03:10|86362.6|86312.6|86364.4|86314.4|86364.7|86314.7|86362.6|86312.6|30
1634292200000|2021-10-15 10:03:20|86364.3|86314.3|86365.1|86315.1|86366.3|86316.3|86363.5|86313.5|31
1634292210000|2021-10-15 10:03:30|86365|86315|86351.1|86301.1|86365.2|86320.2|86338.5|86300.7|46
1634292220000|2021-10-15 10:03:40|86351|86301|86337.8|86287.8|86357.4|86307.9|86332.9|86287.8|34
1634292230000|2021-10-15 10:03:50|86337.6|86287.6|86340.2|86290.2|86340.3|86290.3|86337.6|86287.6|46
1634292240000|2021-10-15 10:04:00|86340.3|86290.3|86329.2|86279.2|86340.5|86292.3|86313|86275.9|58
1634292250000|2021-10-15 10:04:10|86329.6|86279.6|86333.4|86283.4|86334.4|86284.4|86329.6|86279.6|33
1634292260000|2021-10-15 10:04:20|86333.2|86283.2|86332.9|86282.9|86334|86284|86330.8|86280.8|35
1634292270000|2021-10-15 10:04:30|86332.7|86282.7|86327.5|86277.5|86333.4|86286.9|86311.9|86275.3|40
1634292280000|2021-10-15 10:04:40|86327.3|86277.3|86316.5|86266.5|86327.3|86284.6|86306.7|86266.5|36
1634292290000|2021-10-15 10:04:50|86316.9|86266.9|86316.4|86266.4|86319.4|86269.4|86315.9|86265.9|50
1634292300000|2021-10-15 10:05:00|86316.2|86266.2|86315.9|86265.9|86316.7|86266.7|86315.7|86265.7|27
1634292310000|2021-10-15 10:05:10|86316.1|86266.1|86313.9|86263.9|86316.6|86266.6|86312.7|86262.7|44
1634292320000|2021-10-15 10:05:20|86314|86264|86311.3|86261.3|86315.5|86265.5|86311.1|86261.1|49
1634292330000|2021-10-15 10:05:30|86311.9|86261.9|86312.1|86262.1|86312.8|86262.8|86311.4|86261.4|35
1634292340000|2021-10-15 10:05:40|86312.3|86262.3|86299.7|86274.7|86314.7|86274.7|86299.7|86262.3|24
1634292350000|2021-10-15 10:05:50|86299.6|86274.6|86314.5|86264.5|86315.5|86277.3|86299.3|86263.6|45
1634292360000|2021-10-15 10:06:00|86314.4|86264.4|86313.9|86263.9|86314.6|86264.6|86313.5|86263.5|14
1634292370000|2021-10-15 10:06:10|86314|86264|86313.7|86263.7|86314.3|86264.3|86313.5|86263.5|17
1634292380000|2021-10-15 10:06:20|86313.8|86263.8|86296.3|86271.3|86314|86273.6|86296.3|86259.7|28
1634292390000|2021-10-15 10:06:30|86296|86271|86294.3|86269.3|86309.5|86271|86291.8|86258.4|33
1634292400000|2021-10-15 10:06:40|86294.1|86269.1|86294.6|86269.6|86295.2|86270.2|86290.4|86265.4|47
1634292410000|2021-10-15 10:06:50|86294|86269|86304.4|86254.4|86306.7|86270.2|86292.6|86254.2|44
1634292420000|2021-10-15 10:07:00|86305.2|86255.2|86291.8|86266.8|86307.4|86266.8|86291.8|86253.6|41
1634292430000|2021-10-15 10:07:10|86291.2|86266.2|86292.6|86267.6|86292.6|86267.6|86290.5|86265.5|32
1634292440000|2021-10-15 10:07:20|86292.7|86267.7|86297.6|86272.6|86308.6|86273.2|86292.6|86258|42
1634292450000|2021-10-15 10:07:30|86297.4|86272.4|86293.9|86268.9|86307.6|86272.5|86293.5|86256|36
1634292460000|2021-10-15 10:07:40|86293.6|86268.6|86300.6|86250.6|86302.2|86269|86287.7|86250.6|53
1634292470000|2021-10-15 10:07:50|86300.7|86250.7|86299|86249|86300.7|86250.7|86298.9|86248.9|31
1634292480000|2021-10-15 10:08:00|86299.2|86249.2|86302.1|86252.1|86302.4|86252.4|86298.9|86248.9|34
1634292490000|2021-10-15 10:08:10|86302.2|86252.2|86303.3|86253.3|86306|86267.6|86290.7|86251.6|36
1634292500000|2021-10-15 10:08:20|86303.5|86253.5|86292.8|86267.8|86304.7|86268.7|86291.7|86253.4|30
1634292510000|2021-10-15 10:08:30|86293.4|86268.4|86301.2|86276.2|86301.4|86276.4|86293|86268|40
1634292520000|2021-10-15 10:08:40|86301|86276|86339|86289|86340.7|86290.7|86300.3|86275.3|53
1634292530000|2021-10-15 10:08:50|86338.9|86288.9|86333.1|86283.1|86339.5|86289.5|86332.6|86282.6|41
1634292540000|2021-10-15 10:09:00|86333.3|86283.3|86332.4|86282.4|86333.3|86283.3|86330.3|86280.3|49
1634292550000|2021-10-15 10:09:10|86332.3|86282.3|86332.2|86282.2|86333.4|86283.4|86331.1|86281.1|31
1634292560000|2021-10-15 10:09:20|86332|86282|86333.1|86283.1|86333.1|86283.1|86328|86278|36
1634292570000|2021-10-15 10:09:30|86332.7|86282.7|86336|86286|86339.9|86289.9|86332.4|86282.4|57
1634292580000|2021-10-15 10:09:40|86336.3|86286.3|86342.1|86292.1|86343.3|86293.3|86336.3|86286.3|41
1634292590000|2021-10-15 10:09:50|86342.2|86292.2|86348.5|86298.5|86353.2|86303.2|86341.5|86291.5|54
1634292600000|2021-10-15 10:10:00|86348.4|86298.4|86352.2|86302.2|86355.6|86315.7|86339.7|86298.4|39
1634292610000|2021-10-15 10:10:10|86352.1|86302.1|86354.7|86304.7|86356.1|86306.1|86352.1|86302.1|36
1634292620000|2021-10-15 10:10:20|86354.9|86304.9|86347.3|86322.3|86366|86322.6|86346.4|86304|56
1634292630000|2021-10-15 10:10:30|86347.2|86322.2|86364.7|86314.7|86364.9|86322.3|86345.9|86308.6|53
1634292640000|2021-10-15 10:10:40|86364.6|86314.6|86361.3|86311.3|86364.8|86314.8|86359.2|86309.2|53
1634292650000|2021-10-15 10:10:50|86361|86311|86357.9|86307.9|86362.4|86323.6|86342.6|86306.6|48
1634292660000|2021-10-15 10:11:00|86357.7|86307.7|86355.4|86305.4|86357.9|86315.1|86339.3|86302|44
1634292670000|2021-10-15 10:11:10|86355.6|86305.6|86342.3|86292.3|86355.9|86316.1|86340.1|86292.3|44
1634292680000|2021-10-15 10:11:20|86340.2|86290.2|86325.8|86275.8|86341.7|86291.7|86324.6|86274.6|62
1634292690000|2021-10-15 10:11:30|86325.5|86275.5|86320.8|86270.8|86325.8|86275.8|86320.6|86270.6|51
1634292700000|2021-10-15 10:11:40|86320.7|86270.7|86318.9|86268.9|86321.9|86271.9|86318.9|86268.9|33
1634292710000|2021-10-15 10:11:50|86319.2|86269.2|86322.5|86272.5|86322.7|86272.7|86318.2|86268.2|35
1634292720000|2021-10-15 10:12:00|86322.6|86272.6|86335.6|86285.6|86335.6|86297.1|86322.1|86272.6|58
1634292730000|2021-10-15 10:12:10|86337.3|86287.3|86338.4|86288.4|86340.3|86290.3|86335.5|86285.5|51
1634292740000|2021-10-15 10:12:20|86338.2|86288.2|86358.4|86308.4|86360.2|86310.2|86338.2|86288.2|57
1634292750000|2021-10-15 10:12:30|86357.7|86307.7|86347.6|86297.6|86358.5|86312.1|86337.1|86295.6|56
1634292760000|2021-10-15 10:12:40|86334.5|86309.5|86352.1|86302.1|86352.2|86314|86333.1|86295.7|49
1634292770000|2021-10-15 10:12:50|86352.4|86302.4|86335|86310|86353.8|86314.1|86333.6|86293.2|62
1634292780000|2021-10-15 10:13:00|86334.6|86309.6|86348.6|86298.6|86348.9|86310.3|86334.2|86297.2|51
1634292790000|2021-10-15 10:13:10|86348.7|86298.7|86350.9|86300.9|86351.7|86301.7|86348.3|86298.3|56
1634292800000|2021-10-15 10:13:20|86351|86301|86353.3|86303.3|86354.2|86304.2|86347.8|86297.8|45
1634292810000|2021-10-15 10:13:30|86353.2|86303.2|86353.7|86303.7|86353.7|86303.7|86351.7|86301.7|30
1634292820000|2021-10-15 10:13:40|86353.4|86303.4|86353.8|86303.8|86354.5|86313.6|86338.6|86299.6|58
1634292830000|2021-10-15 10:13:50|86354.6|86304.6|86338.1|86313.1|86355.6|86313.1|86338.1|86299|44
1634292840000|2021-10-15 10:14:00|86338.4|86313.4|86355.1|86305.1|86363.2|86317.2|86337.4|86301.1|59
1634292850000|2021-10-15 10:14:10|86353.6|86303.6|86347.8|86297.8|86354|86311.2|86327.6|86290.3|60
1634292860000|2021-10-15 10:14:20|86347.7|86297.7|86349.1|86299.1|86350.3|86300.3|86347.1|86297.1|52
1634292870000|2021-10-15 10:14:30|86348.9|86298.9|86348.1|86298.1|86350|86312.8|86335.7|86294.9|55
1634292880000|2021-10-15 10:14:40|86348.9|86298.9|86348.8|86298.8|86352.2|86302.2|86347.8|86297.8|45
1634292890000|2021-10-15 10:14:50|86347.5|86297.5|86348.8|86298.8|86354.5|86304.5|86347.3|86297.3|46
1634292900000|2021-10-15 10:15:00|86348.6|86298.6|86352.3|86302.3|86355|86316.9|86335.9|86298.3|48
1634292910000|2021-10-15 10:15:10|86351.6|86301.6|86345.9|86320.9|86358.8|86321|86332|86299|55
1634292920000|2021-10-15 10:15:20|86346.4|86321.4|86348|86323|86361.5|86324.2|86345.4|86308.1|25
1634292930000|2021-10-15 10:15:30|86347.7|86322.7|86370.8|86320.8|86371.8|86331.6|86347.7|86312.6|49
1634292940000|2021-10-15 10:15:40|86370.9|86320.9|86382|86332|86383.8|86333.8|86370.5|86320.5|41
1634292950000|2021-10-15 10:15:50|86383.1|86333.1|86388.8|86338.8|86389.7|86352.2|86370|86333|47
1634292960000|2021-10-15 10:16:00|86389|86339|86391.8|86341.8|86398.2|86355|86379.8|86337.2|53
1634292970000|2021-10-15 10:16:10|86392.2|86342.2|86384.5|86334.5|86396.2|86354.9|86371.3|86333.1|57
1634292980000|2021-10-15 10:16:20|86383.8|86333.8|86384.8|86334.8|86385.5|86346.4|86358.9|86327.8|58
1634292990000|2021-10-15 10:16:30|86385.3|86335.3|86386.7|86336.7|86391.3|86350.5|86375.3|86334.4|50
1634293000000|2021-10-15 10:16:40|86387|86337|86377.9|86327.9|86387|86344|86365.4|86327.6|44
1634293010000|2021-10-15 10:16:50|86378.3|86328.3|86362.4|86337.4|86379|86339.9|86360.3|86323.7|44
1634293020000|2021-10-15 10:17:00|86362|86337|86364|86339|86377.5|86339|86361.3|86325.7|35
1634293030000|2021-10-15 10:17:10|86363.8|86338.8|86357.3|86332.3|86377.1|86339.4|86356.8|86321.7|45
1634293040000|2021-10-15 10:17:20|86357.7|86332.7|86369.9|86319.9|86372.2|86332.8|86356.9|86319.6|42
1634293050000|2021-10-15 10:17:30|86370.1|86320.1|86368.1|86318.1|86370.2|86320.2|86364.4|86314.4|44
1634293060000|2021-10-15 10:17:40|86367.7|86317.7|86362.1|86312.1|86369|86319|86361|86311|46
1634293070000|2021-10-15 10:17:50|86362|86312|86358|86308|86363.9|86313.9|86358|86308|36
1634293080000|2021-10-15 10:18:00|86356.7|86306.7|86355.2|86330.2|86367.4|86331|86352|86306.5|51
1634293090000|2021-10-15 10:18:10|86354.9|86329.9|86359.7|86334.7|86373.2|86335.5|86354.9|86316.7|37
1634293100000|2021-10-15 10:18:20|86361.1|86336.1|86371.7|86321.7|86374.4|86336.1|86358.7|86321.7|31
1634293110000|2021-10-15 10:18:30|86371.6|86321.6|86365|86315|86371.6|86328.4|86351.7|86315|27
1634293120000|2021-10-15 10:18:40|86365.6|86315.6|86364.9|86314.9|86367|86317|86364.2|86314.2|31
1634293130000|2021-10-15 10:18:50|86365|86315|86349.4|86324.4|86365.8|86328.2|86348.2|86311.8|42
1634293140000|2021-10-15 10:19:00|86348.7|86323.7|86366.3|86316.3|86366.5|86327.2|86348.7|86312.2|37
1634293150000|2021-10-15 10:19:10|86366.1|86316.1|86370.5|86320.5|86370.5|86320.5|86364.1|86314.1|44
1634293160000|2021-10-15 10:19:20|86370.9|86320.9|86369.9|86319.9|86371.1|86333.1|86357|86319.6|27
1634293170000|2021-10-15 10:19:30|86369.8|86319.8|86373.7|86323.7|86375|86337.1|86354.3|86314.6|39
1634293180000|2021-10-15 10:19:40|86373.2|86323.2|86367.7|86317.7|86374|86331.6|86354.9|86317.7|29
1634293190000|2021-10-15 10:19:50|86367.8|86317.8|86354.1|86329.1|86368.9|86331.4|86353.4|86314.7|42
1634293200000|2021-10-15 10:20:00|86353.7|86328.7|86379.2|86329.2|86380.4|86341.1|86353.3|86326.2|34
1634293210000|2021-10-15 10:20:10|86379.1|86329.1|86377.8|86327.8|86381.3|86331.3|86376.8|86326.8|51
1634293220000|2021-10-15 10:20:20|86376.6|86326.6|86373.8|86323.8|86376.7|86326.7|86373.8|86323.8|44
1634293230000|2021-10-15 10:20:30|86373.7|86323.7|86373.5|86323.5|86374.8|86324.8|86373|86323|27
1634293240000|2021-10-15 10:20:40|86373.4|86323.4|86372.5|86322.5|86373.8|86323.8|86372.1|86322.1|28
1634293250000|2021-10-15 10:20:50|86372.6|86322.6|86372|86322|86373.5|86323.5|86371.7|86321.7|41
1634293260000|2021-10-15 10:21:00|86372.1|86322.1|86375.1|86325.1|86377|86336.9|86361.9|86321.6|50
1634293270000|2021-10-15 10:21:10|86373.6|86323.6|86376.9|86326.9|86377.9|86335.5|86360.5|86321.4|59
1634293280000|2021-10-15 10:21:20|86377.2|86327.2|86381.3|86331.3|86381.3|86331.3|86376.9|86326.9|37
1634293290000|2021-10-15 10:21:30|86382|86332|86383.5|86333.5|86383.5|86346.2|86368.8|86331|45
1634293300000|2021-10-15 10:21:40|86383|86333|86388.2|86338.2|86389.4|86339.4|86382.7|86332.7|47
1634293310000|2021-10-15 10:21:50|86389.2|86339.2|86390.9|86340.9|86391.4|86341.4|86387.7|86337.7|37
1634293320000|2021-10-15 10:22:00|86391.8|86341.8|86398.3|86348.3|86399.1|86349.1|86390.7|86340.7|46
1634293330000|2021-10-15 10:22:10|86398.1|86348.1|86396.9|86346.9|86399.7|86349.7|86395.4|86345.4|50
1634293340000|2021-10-15 10:22:20|86396.8|86346.8|86398.1|86348.1|86399.1|86349.1|86396.8|86346.8|34
1634293350000|2021-10-15 10:22:30|86397.9|86347.9|86397.7|86347.7|86399.6|86349.6|86397.6|86347.6|24
1634293360000|2021-10-15 10:22:40|86397.4|86347.4|86395.5|86345.5|86397.8|86353|86378|86339|45
1634293370000|2021-10-15 10:22:50|86395|86345|86396.2|86346.2|86397.6|86347.6|86394.8|86344.8|49
1634293380000|2021-10-15 10:23:00|86395.8|86345.8|86412.8|86362.8|86412.8|86370.2|86391.4|86345.8|38
1634293390000|2021-10-15 10:23:10|86410.8|86360.8|86407.6|86357.6|86413.4|86363.4|86403.3|86353.3|49
1634293400000|2021-10-15 10:23:20|86407.7|86357.7|86402.9|86352.9|86407.7|86357.7|86402|86352|43
1634293410000|2021-10-15 10:23:30|86403.3|86353.3|86400.7|86350.7|86406.7|86356.7|86400.5|86350.5|41
1634293420000|2021-10-15 10:23:40|86400.9|86350.9|86399.6|86349.6|86401.4|86363|86388|86349.5|38
1634293430000|2021-10-15 10:23:50|86399.7|86349.7|86399.1|86349.1|86400.9|86350.9|86398.9|86348.9|44
1634293440000|2021-10-15 10:24:00|86399|86349|86399.5|86349.5|86399.5|86349.5|86394.5|86344.5|48
1634293450000|2021-10-15 10:24:10|86399.4|86349.4|86397.9|86347.9|86399.4|86349.4|86397.6|86347.6|39
1634293460000|2021-10-15 10:24:20|86398|86348|86378.7|86328.7|86398|86348|86372.1|86326.6|41
1634293470000|2021-10-15 10:24:30|86378.4|86328.4|86383.1|86333.1|86383.5|86333.5|86378.4|86328.4|48
1634293480000|2021-10-15 10:24:40|86383|86333|86379.4|86329.4|86383|86333|86378.8|86328.8|41
1634293490000|2021-10-15 10:24:50|86379.5|86329.5|86384.9|86334.9|86385.6|86335.6|86379.1|86329.1|30
1634293500000|2021-10-15 10:25:00|86384.2|86334.2|86383.8|86333.8|86385.1|86335.1|86383.1|86333.1|39
1634293510000|2021-10-15 10:25:10|86384.1|86334.1|86385.5|86335.5|86386.3|86336.3|86382.9|86332.9|25
1634293520000|2021-10-15 10:25:20|86385.4|86335.4|86379.3|86329.3|86389.8|86339.8|86378|86328|56
1634293530000|2021-10-15 10:25:30|86379.5|86329.5|86383.4|86333.4|86383.8|86333.8|86378.2|86328.2|34
1634293540000|2021-10-15 10:25:40|86383.7|86333.7|86377.2|86327.2|86383.7|86333.7|86374.3|86324.3|34
1634293550000|2021-10-15 10:25:50|86376.9|86326.9|86379.5|86329.5|86379.9|86329.9|86375.5|86325.5|43
1634293560000|2021-10-15 10:26:00|86379.6|86329.6|86380.7|86330.7|86381.4|86331.4|86377.6|86327.6|36
1634293570000|2021-10-15 10:26:10|86380.5|86330.5|86380.2|86330.2|86380.9|86330.9|86379.3|86329.3|29
1634293580000|2021-10-15 10:26:20|86380.3|86330.3|86379.9|86329.9|86380.9|86330.9|86379.8|86329.8|24
1634293590000|2021-10-15 10:26:30|86380.1|86330.1|86367.8|86342.8|86380.6|86343.4|86367.4|86329.8|30
1634293600000|2021-10-15 10:26:40|86368.3|86343.3|86365.1|86340.1|86378.9|86343.6|86364.8|86327.2|32
1634293610000|2021-10-15 10:26:50|86365.2|86340.2|86368.3|86343.3|86382.1|86343.7|86364.9|86330|34
1634293620000|2021-10-15 10:27:00|86368.4|86343.4|86365.6|86340.6|86378.1|86344|86365.2|86326|45
1634293630000|2021-10-15 10:27:10|86365.9|86340.9|86375.8|86325.8|86378.4|86341.8|86365.6|86325.8|35
1634293640000|2021-10-15 10:27:20|86376|86326|86376.2|86326.2|86376.4|86326.4|86374.6|86324.6|41
1634293650000|2021-10-15 10:27:30|86376|86326|86372.9|86322.9|86376.1|86326.1|86372.1|86322.1|41
1634293660000|2021-10-15 10:27:40|86373.4|86323.4|86373.5|86323.5|86373.6|86323.6|86372.6|86322.6|21
1634293670000|2021-10-15 10:27:50|86373.4|86323.4|86364.7|86314.7|86373.4|86323.4|86364.7|86314.7|30
1634293680000|2021-10-15 10:28:00|86364.8|86314.8|86357.8|86307.8|86365|86315|86357.6|86307.6|42
1634293690000|2021-10-15 10:28:10|86356.4|86306.4|86352.4|86302.4|86359.3|86309.3|86351.1|86301.1|47
1634293700000|2021-10-15 10:28:20|86352.3|86302.3|86352.2|86302.2|86352.5|86302.5|86350|86300|29
1634293710000|2021-10-15 10:28:30|86352|86302|86348.4|86298.4|86352.1|86302.1|86347.8|86297.8|34
1634293720000|2021-10-15 10:28:40|86348.1|86298.1|86348.4|86298.4|86349|86299|86343.6|86293.6|46
1634293730000|2021-10-15 10:28:50|86347.9|86297.9|86343.5|86293.5|86349.3|86299.3|86323.1|86285.5|45
1634293740000|2021-10-15 10:29:00|86342.7|86292.7|86345.4|86295.4|86346.2|86296.2|86341.8|86291.8|55
1634293750000|2021-10-15 10:29:10|86345.2|86295.2|86348|86298|86349.3|86311.1|86336.1|86294.8|44
1634293760000|2021-10-15 10:29:20|86348.6|86298.6|86346.7|86296.7|86350.9|86300.9|86345.7|86295.7|51
1634293770000|2021-10-15 10:29:30|86347.1|86297.1|86332.5|86307.5|86348.1|86309.6|86332.5|86294.3|43
1634293780000|2021-10-15 10:29:40|86331.6|86306.6|86330.5|86305.5|86345.3|86307.7|86329.5|86292.6|46
1634293790000|2021-10-15 10:29:50|86342.5|86292.5|86343.4|86293.4|86343.4|86293.4|86342.5|86292.5|36
1634293800000|2021-10-15 10:30:00|86343.5|86293.5|86338.5|86288.5|86343.6|86303|86325.9|86288.2|45
1634293810000|2021-10-15 10:30:10|86338.8|86288.8|86340.1|86290.1|86340.1|86301.9|86322.8|86283.9|56
1634293820000|2021-10-15 10:30:20|86340.2|86290.2|86324.3|86299.3|86340.2|86301.1|86323.1|86286.4|50
1634293830000|2021-10-15 10:30:30|86338.2|86288.2|86326.4|86301.4|86339|86302.1|86325.2|86287.3|30
1634293840000|2021-10-15 10:30:40|86326.8|86301.8|86339.5|86289.5|86340.8|86303.8|86326|86288.2|38
1634293850000|2021-10-15 10:30:50|86338.7|86288.7|86339.3|86289.3|86340.5|86302|86324.8|86287.5|40
1634293860000|2021-10-15 10:31:00|86338.8|86288.8|86343.8|86293.8|86344.4|86305.1|86329.5|86286.7|49
1634293870000|2021-10-15 10:31:10|86344.3|86294.3|86344.9|86294.9|86346.2|86296.2|86343.7|86293.7|39
1634293880000|2021-10-15 10:31:20|86345.3|86295.3|86345.3|86295.3|86345.5|86295.5|86342.8|86292.8|32
1634293890000|2021-10-15 10:31:30|86345.4|86295.4|86352.6|86302.6|86354.7|86304.7|86345.2|86295.2|47
1634293900000|2021-10-15 10:31:40|86353.7|86303.7|86354.9|86304.9|86356.3|86306.3|86352.8|86302.8|52
1634293910000|2021-10-15 10:31:50|86354.7|86304.7|86354|86304|86356.3|86306.3|86352.1|86302.1|49
1634293920000|2021-10-15 10:32:00|86353.9|86303.9|86369.9|86319.9|86383|86333|86352.7|86303.9|37
1634293930000|2021-10-15 10:32:10|86369.5|86319.5|86374|86324|86376.1|86326.1|86368.7|86318.7|60
1634293940000|2021-10-15 10:32:20|86373.2|86323.2|86370.9|86320.9|86373.4|86323.4|86369.8|86319.8|43
1634293950000|2021-10-15 10:32:30|86370.5|86320.5|86374.1|86324.1|86374.2|86324.2|86369.7|86319.7|41
1634293960000|2021-10-15 10:32:40|86374|86324|86375.2|86325.2|86376.4|86326.4|86373.9|86323.9|38
1634293970000|2021-10-15 10:32:50|86375.1|86325.1|86372.7|86322.7|86375.2|86325.2|86369.8|86319.8|37
1634293980000|2021-10-15 10:33:00|86372.5|86322.5|86371.3|86321.3|86373.8|86331.9|86356.9|86319|30
1634293990000|2021-10-15 10:33:10|86371.6|86321.6|86361|86336|86371.6|86336|86358.2|86320.7|41
1634294000000|2021-10-15 10:33:20|86361.2|86336.2|86376.1|86326.1|86377.6|86339.8|86359.5|86326|37
1634294010000|2021-10-15 10:33:30|86375.7|86325.7|86377.2|86327.2|86378.2|86340.3|86363.8|86323.1|42
1634294020000|2021-10-15 10:33:40|86378.5|86328.5|86366.2|86341.2|86378.5|86341.2|86360.8|86324.3|45
1634294030000|2021-10-15 10:33:50|86377.7|86327.7|86377.7|86327.7|86378.2|86328.2|86375.5|86325.5|34
1634294040000|2021-10-15 10:34:00|86377.8|86327.8|86373.9|86323.9|86378.5|86336|86361|86322.1|39
1634294050000|2021-10-15 10:34:10|86373.5|86323.5|86374.9|86324.9|86375.4|86338|86359|86320.9|42
1634294060000|2021-10-15 10:34:20|86375|86325|86376.8|86326.8|86377|86327|86374.8|86324.8|38
1634294070000|2021-10-15 10:34:30|86382.3|86332.3|86383.5|86333.5|86384.7|86334.7|86382.3|86332.3|38
1634294080000|2021-10-15 10:34:40|86383.9|86333.9|86385.4|86335.4|86388.3|86338.3|86382.4|86332.4|43
1634294090000|2021-10-15 10:34:50|86385.3|86335.3|86372.8|86347.8|86388.4|86349.9|86372.8|86334.8|36
1634294100000|2021-10-15 10:35:00|86372.6|86347.6|86378.5|86328.5|86385.8|86347.6|86372.3|86328|47
1634294110000|2021-10-15 10:35:10|86378.3|86328.3|86369.5|86344.5|86381.5|86345.1|86368.2|86328.3|43
1634294120000|2021-10-15 10:35:20|86369.4|86344.4|86364.3|86339.3|86370|86345|86364.2|86339.2|35
1634294130000|2021-10-15 10:35:30|86364.5|86339.5|86364.2|86339.2|86367.1|86342.1|86362.5|86337.5|47
1634294140000|2021-10-15 10:35:40|86363.8|86338.8|86363.1|86338.1|86364.4|86339.4|86361.7|86336.7|29
1634294150000|2021-10-15 10:35:50|86364.1|86339.1|86364.5|86339.5|86364.5|86339.5|86357.8|86332.8|45
1634294160000|2021-10-15 10:36:00|86363.9|86338.9|86364.1|86339.1|86366.3|86341.3|86363.3|86338.3|45
1634294170000|2021-10-15 10:36:10|86364.3|86339.3|86366.8|86341.8|86366.9|86341.9|86363.9|86338.9|48
1634294180000|2021-10-15 10:36:20|86366.7|86341.7|86365|86340|86367.1|86342.1|86364.5|86339.5|36
1634294190000|2021-10-15 10:36:30|86365.1|86340.1|86367.1|86342.1|86367.1|86342.1|86365.1|86340.1|20
1634294200000|2021-10-15 10:36:40|86367.4|86342.4|86360.9|86335.9|86367.6|86342.6|86356.7|86331.7|55
1634294210000|2021-10-15 10:36:50|86361|86336|86353.6|86328.6|86361.7|86336.7|86352.5|86327.5|56
1634294220000|2021-10-15 10:37:00|86352.8|86327.8|86363.9|86313.9|86366|86327.8|86352.8|86312.1|48
1634294230000|2021-10-15 10:37:10|86364.1|86314.1|86349.8|86324.8|86364.9|86327.4|86347.4|86313.7|36
1634294240000|2021-10-15 10:37:20|86350.1|86325.1|86343.5|86318.5|86351.4|86326.4|86342.6|86317.6|42
1634294250000|2021-10-15 10:37:30|86343.8|86318.8|86352.5|86302.5|86352.5|86322|86339.6|86302.3|46
1634294260000|2021-10-15 10:37:40|86352.4|86302.4|86349.2|86299.2|86353.1|86309.5|86331.2|86292.7|49
1634294270000|2021-10-15 10:37:50|86336.5|86311.5|86348.4|86298.4|86351.1|86311.5|86336.5|86297.3|42
1634294280000|2021-10-15 10:38:00|86348.8|86298.8|86328.9|86303.9|86352.1|86313.2|86326.2|86296.8|42
1634294290000|2021-10-15 10:38:10|86328.6|86303.6|86344.7|86294.7|86344.9|86307.8|86328.6|86291.2|42
1634294300000|2021-10-15 10:38:20|86344.8|86294.8|86327.7|86302.7|86346.8|86309.7|86324.9|86293.4|48
1634294310000|2021-10-15 10:38:30|86327.4|86302.4|86336|86311|86344.5|86311.5|86327.4|86293.4|37
1634294320000|2021-10-15 10:38:40|86335.9|86310.9|86336.8|86311.8|86351.1|86313.8|86335.1|86299.7|43
1634294330000|2021-10-15 10:38:50|86336.6|86311.6|86347|86297|86348.1|86311.6|86333|86296.7|30
1634294340000|2021-10-15 10:39:00|86346.7|86296.7|86351.5|86301.5|86351.8|86305.7|86324.6|86282.2|46
1634294350000|2021-10-15 10:39:10|86351.3|86301.3|86322.1|86297.1|86352.6|86302.6|86319.9|86289|49
1634294360000|2021-10-15 10:39:20|86334.2|86284.2|86324|86274|86334.2|86294.6|86314.2|86272.2|50
1634294370000|2021-10-15 10:39:30|86323.8|86273.8|86323.1|86273.1|86326.7|86276.7|86317.6|86267.6|55
1634294380000|2021-10-15 10:39:40|86323.7|86273.7|86327.6|86277.6|86328.5|86289.3|86310.5|86272.4|42
1634294390000|2021-10-15 10:39:50|86328.3|86278.3|86328|86278|86329.7|86279.7|86327.1|86277.1|46
1634294400000|2021-10-15 10:40:00|86317.5|86292.5|86345.7|86295.7|86346.8|86304.3|86317.1|86283.1|55
1634294410000|2021-10-15 10:40:10|86345.9|86295.9|86342.6|86292.6|86346.5|86306.6|86323.4|86286.3|55
1634294420000|2021-10-15 10:40:20|86343|86293|86340.8|86290.8|86344|86294|86340.8|86290.8|49
1634294430000|2021-10-15 10:40:30|86341.2|86291.2|86334.8|86284.8|86342.4|86304.3|86321|86284.5|59
1634294440000|2021-10-15 10:40:40|86334.4|86284.4|86328.9|86278.9|86335.6|86299.3|86320.4|86278.7|53
1634294450000|2021-10-15 10:40:50|86329.3|86279.3|86330.7|86280.7|86330.7|86280.7|86327.7|86277.7|30
1634294460000|2021-10-15 10:41:00|86330.8|86280.8|86339.7|86289.7|86339.7|86297.6|86321.8|86280.3|51
1634294470000|2021-10-15 10:41:10|86340|86290|86351.5|86301.5|86351.6|86312.7|86333.8|86289.1|33
1634294480000|2021-10-15 10:41:20|86351.3|86301.3|86348.2|86298.2|86351.4|86301.4|86348.1|86298.1|39
1634294490000|2021-10-15 10:41:30|86348.3|86298.3|86340.6|86290.6|86349.1|86306.9|86329|86290.6|46
1634294500000|2021-10-15 10:41:40|86341|86291|86345.9|86295.9|86346.3|86296.3|86341|86291|50
1634294510000|2021-10-15 10:41:50|86345.7|86295.7|86333.7|86308.7|86346.1|86309.4|86333.4|86295.2|24
1634294520000|2021-10-15 10:42:00|86333.8|86308.8|86327.3|86302.3|86334|86309|86327.2|86302.2|41
1634294530000|2021-10-15 10:42:10|86327.5|86302.5|86336.3|86286.3|86338.9|86305.4|86327.5|86286|51
1634294540000|2021-10-15 10:42:20|86335.1|86285.1|86335.4|86285.4|86336.1|86297.3|86321.5|86284.3|47
1634294550000|2021-10-15 10:42:30|86335.8|86285.8|86317.7|86267.7|86335.8|86290.7|86303.3|86267.7|40
1634294560000|2021-10-15 10:42:40|86317.6|86267.6|86328.1|86278.1|86329.8|86279.8|86317|86267|55
1634294570000|2021-10-15 10:42:50|86328|86278|86332.4|86282.4|86333.6|86283.6|86325.1|86275.1|58
1634294580000|2021-10-15 10:43:00|86332|86282|86334.9|86284.9|86335.4|86285.4|86331.4|86281.4|43
1634294590000|2021-10-15 10:43:10|86334.7|86284.7|86336.3|86286.3|86336.3|86286.3|86334.4|86284.4|37
1634294600000|2021-10-15 10:43:20|86336.2|86286.2|86328.1|86278.1|86336.2|86296.2|86319.7|86277.5|46
1634294610000|2021-10-15 10:43:30|86327.8|86277.8|86314.2|86264.2|86329.4|86279.4|86299.9|86262.6|47
1634294620000|2021-10-15 10:43:40|86312.6|86262.6|86307.5|86257.5|86313.9|86263.9|86305.6|86255.6|50
1634294630000|2021-10-15 10:43:50|86308.3|86258.3|86310.2|86260.2|86310.5|86260.5|86306.1|86256.1|46
1634294640000|2021-10-15 10:44:00|86308.8|86258.8|86308.7|86258.7|86309.1|86259.1|86306.3|86256.3|42
1634294650000|2021-10-15 10:44:10|86307.2|86257.2|86307.7|86257.7|86308.6|86271.8|86291|86252.8|53
1634294660000|2021-10-15 10:44:20|86308.2|86258.2|86311.1|86261.1|86312.9|86273.3|86298.3|86257.6|38
1634294670000|2021-10-15 10:44:30|86311.2|86261.2|86308.2|86258.2|86311.8|86273.1|86296|86257.8|47
1634294680000|2021-10-15 10:44:40|86308.1|86258.1|86307.9|86257.9|86310.1|86260.1|86307.1|86257.1|40
1634294690000|2021-10-15 10:44:50|86308|86258|86300.4|86250.4|86308.6|86258.6|86300.4|86250.4|44
1634294700000|2021-10-15 10:45:00|86301.9|86251.9|86295.7|86245.7|86303|86253|86294.5|86244.5|56
1634294710000|2021-10-15 10:45:10|86295.5|86245.5|86291.6|86241.6|86295.9|86245.9|86291.6|86241.6|63
1634294720000|2021-10-15 10:45:20|86292|86242|86293|86243|86293.4|86243.4|86291.9|86241.9|34
1634294730000|2021-10-15 10:45:30|86292.6|86242.6|86300|86250|86300.7|86258.2|86280.7|86242.6|46
1634294740000|2021-10-15 10:45:40|86299.5|86249.5|86300.5|86250.5|86301.8|86251.8|86299.5|86249.5|44
1634294750000|2021-10-15 10:45:50|86300.8|86250.8|86302.2|86252.2|86302.9|86252.9|86300.3|86250.3|29
1634294760000|2021-10-15 10:46:00|86302.1|86252.1|86309.8|86259.8|86309.8|86265.5|86288|86251.4|55
1634294770000|2021-10-15 10:46:10|86309.7|86259.7|86310.3|86260.3|86313.2|86263.2|86308.6|86258.6|49
1634294780000|2021-10-15 10:46:20|86309.9|86259.9|86311.1|86261.1|86311.4|86261.4|86309.7|86259.7|27
1634294790000|2021-10-15 10:46:30|86310.9|86260.9|86315.2|86265.2|86315.2|86265.2|86310.4|86260.4|46
1634294800000|2021-10-15 10:46:40|86314.8|86264.8|86311.4|86261.4|86314.8|86264.8|86310.9|86260.9|38
1634294810000|2021-10-15 10:46:50|86311.2|86261.2|86311.1|86261.1|86312.5|86262.5|86309.3|86259.3|50
1634294820000|2021-10-15 10:47:00|86310.9|86260.9|86309.3|86259.3|86311.6|86261.6|86307.1|86257.1|43
1634294830000|2021-10-15 10:47:10|86309.6|86259.6|86310.6|86260.6|86310.9|86260.9|86308.9|86258.9|21
1634294840000|2021-10-15 10:47:20|86310.5|86260.5|86312.3|86262.3|86312.8|86262.8|86310.4|86260.4|38
1634294850000|2021-10-15 10:47:30|86312|86262|86311.1|86261.1|86312.3|86262.3|86310.9|86260.9|38
1634294860000|2021-10-15 10:47:40|86311.2|86261.2|86311.8|86261.8|86315|86265|86307.2|86257.2|39
1634294870000|2021-10-15 10:47:50|86311.9|86261.9|86307.7|86257.7|86311.9|86261.9|86307|86257|42
1634294880000|2021-10-15 10:48:00|86308.6|86258.6|86323.3|86273.3|86325|86275|86305.8|86255.8|51
1634294890000|2021-10-15 10:48:10|86323.2|86273.2|86321.5|86271.5|86325.1|86284.9|86309.2|86268.5|52
1634294900000|2021-10-15 10:48:20|86321.1|86271.1|86318.2|86268.2|86322.6|86272.6|86316.5|86266.5|36
1634294910000|2021-10-15 10:48:30|86315.6|86265.6|86316.5|86266.5|86317.5|86267.5|86312.9|86262.9|49
1634294920000|2021-10-15 10:48:40|86316.3|86266.3|86315.1|86265.1|86316.3|86266.3|86314.8|86264.8|40
1634294930000|2021-10-15 10:48:50|86315|86265|86314|86264|86317.2|86278.4|86302.2|86263.3|51
1634294940000|2021-10-15 10:49:00|86314.1|86264.1|86314.8|86264.8|86315.1|86265.1|86312.9|86262.9|15
1634294950000|2021-10-15 10:49:10|86314.4|86264.4|86317.9|86267.9|86317.9|86267.9|86314.2|86264.2|44
1634294960000|2021-10-15 10:49:20|86318|86268|86319|86269|86320.8|86270.8|86315.6|86265.6|44
1634294970000|2021-10-15 10:49:30|86319.9|86269.9|86323.7|86273.7|86323.7|86284.5|86306.6|86269.2|49
1634294980000|2021-10-15 10:49:40|86322.6|86272.6|86322|86272|86323.4|86273.4|86321.9|86271.9|31
1634294990000|2021-10-15 10:49:50|86320.7|86270.7|86324.8|86274.8|86324.8|86284.8|86307.4|86270.6|40
1634295000000|2021-10-15 10:50:00|86324.3|86274.3|86321.1|86271.1|86325.8|86275.8|86321|86271|45
1634295010000|2021-10-15 10:50:10|86320.6|86270.6|86321.8|86271.8|86323.2|86284.4|86309|86268.7|35
1634295020000|2021-10-15 10:50:20|86321.6|86271.6|86322.7|86272.7|86322.8|86272.8|86320.3|86270.3|41
1634295030000|2021-10-15 10:50:30|86322.6|86272.6|86321.3|86271.3|86323.8|86273.8|86321.3|86271.3|33
1634295040000|2021-10-15 10:50:40|86321.6|86271.6|86320.9|86270.9|86325|86275|86319.1|86269.1|40
1634295050000|2021-10-15 10:50:50|86323.3|86273.3|86321.7|86271.7|86324|86274|86321.1|86271.1|40
1634295060000|2021-10-15 10:51:00|86321.3|86271.3|86319.4|86269.4|86321.3|86271.3|86319.2|86269.2|34
1634295070000|2021-10-15 10:51:10|86319.5|86269.5|86318.6|86268.6|86320.9|86270.9|86318.6|86268.6|21
1634295080000|2021-10-15 10:51:20|86318.5|86268.5|86315.3|86265.3|86318.5|86268.5|86314.5|86264.5|25
1634295090000|2021-10-15 10:51:30|86315.5|86265.5|86311.4|86286.4|86325.6|86286.9|86311.2|86264.4|22
1634295100000|2021-10-15 10:51:40|86311.5|86286.5|86324.1|86274.1|86326.9|86288.6|86311.1|86274|36
1634295110000|2021-10-15 10:51:50|86324.3|86274.3|86324.5|86274.5|86325.6|86275.6|86323|86273|19
1634295120000|2021-10-15 10:52:00|86324.3|86274.3|86310.5|86285.5|86324.4|86286.1|86310.2|86273.2|30
1634295130000|2021-10-15 10:52:10|86310.4|86285.4|86310.6|86285.6|86311|86286|86307.5|86282.5|28
1634295140000|2021-10-15 10:52:20|86310.1|86285.1|86323.3|86273.3|86327.8|86285.4|86309.8|86271.6|40
1634295150000|2021-10-15 10:52:30|86325|86275|86317.2|86292.2|86330.8|86292.9|86317.2|86271.5|30
1634295160000|2021-10-15 10:52:40|86316.8|86291.8|86317.8|86292.8|86332.9|86293.8|86316.8|86280.3|20
1634295170000|2021-10-15 10:52:50|86319|86294|86317.6|86292.6|86319|86294|86317.4|86292.4|17
1634295180000|2021-10-15 10:53:00|86317.7|86292.7|86318.1|86293.1|86318.2|86293.2|86317.7|86292.7|10
1634295190000|2021-10-15 10:53:10|86318.3|86293.3|86317.5|86292.5|86318.3|86293.3|86316.9|86291.9|21
1634295200000|2021-10-15 10:53:20|86317.7|86292.7|86313.2|86288.2|86333.6|86292.9|86313.2|86275.6|24
1634295210000|2021-10-15 10:53:30|86325.9|86275.9|86328.2|86278.2|86331|86281|86325.9|86275.9|32
1634295220000|2021-10-15 10:53:40|86329.1|86279.1|86332.1|86282.1|86333.2|86283.2|86328.3|86278.3|41
1634295230000|2021-10-15 10:53:50|86331.8|86281.8|86331.1|86281.1|86332.4|86282.4|86331.1|86281.1|20
1634295240000|2021-10-15 10:54:00|86331.4|86281.4|86334|86284|86335.9|86285.9|86331.4|86281.4|39
1634295250000|2021-10-15 10:54:10|86334.1|86284.1|86334.1|86284.1|86336|86286|86333.6|86283.6|23
1634295260000|2021-10-15 10:54:20|86334.2|86284.2|86322.8|86297.8|86336|86300.8|86320.1|86284.2|37
1634295270000|2021-10-15 10:54:30|86335.2|86285.2|86334.1|86284.1|86335.7|86285.7|86333.3|86283.3|32
1634295280000|2021-10-15 10:54:40|86333.7|86283.7|86338.1|86288.1|86343.3|86293.3|86333.7|86283.7|34
1634295290000|2021-10-15 10:54:50|86337.7|86287.7|86339.6|86289.6|86340.5|86290.5|86335.9|86285.9|25
1634295300000|2021-10-15 10:55:00|86339.7|86289.7|86346.5|86296.5|86348.3|86298.3|86339.3|86289.3|47
1634295310000|2021-10-15 10:55:10|86346.7|86296.7|86339.8|86289.8|86347.4|86297.4|86338.7|86288.7|36
1634295320000|2021-10-15 10:55:20|86339.5|86289.5|86337.6|86287.6|86339.6|86289.6|86337.2|86287.2|21
1634295330000|2021-10-15 10:55:30|86337|86287|86331.8|86281.8|86337.8|86287.8|86331.6|86281.6|48
1634295340000|2021-10-15 10:55:40|86331.5|86281.5|86315.7|86290.7|86331.7|86291.6|86315.7|86277.6|50
1634295350000|2021-10-15 10:55:50|86327.6|86277.6|86329.4|86279.4|86331.7|86281.7|86327.5|86277.5|31
1634295360000|2021-10-15 10:56:00|86329.8|86279.8|86331|86281|86331.5|86281.5|86329.8|86279.8|22
1634295370000|2021-10-15 10:56:10|86331.2|86281.2|86330.7|86280.7|86332.6|86282.6|86330.7|86280.7|25
1634295380000|2021-10-15 10:56:20|86330.6|86280.6|86336.3|86286.3|86340.9|86290.9|86330.6|86280.6|32
1634295390000|2021-10-15 10:56:30|86338|86288|86340.8|86290.8|86341.2|86291.2|86336.8|86286.8|32
1634295400000|2021-10-15 10:56:40|86339.3|86289.3|86341.5|86291.5|86342.3|86292.3|86338.5|86288.5|27
1634295410000|2021-10-15 10:56:50|86341.8|86291.8|86341.7|86291.7|86343.7|86293.7|86338.4|86288.4|46
1634295420000|2021-10-15 10:57:00|86342|86292|86349.1|86299.1|86350.7|86300.7|86341|86291|36
1634295430000|2021-10-15 10:57:10|86349.5|86299.5|86350|86300|86358.5|86308.5|86349.3|86299.3|50
1634295440000|2021-10-15 10:57:20|86349.9|86299.9|86353.7|86303.7|86355|86305|86349.8|86299.8|40
1634295450000|2021-10-15 10:57:30|86353.5|86303.5|86350.6|86300.6|86355|86305|86350.5|86300.5|57
1634295460000|2021-10-15 10:57:40|86350.8|86300.8|86355.1|86305.1|86356.6|86306.6|86347.9|86297.9|49
1634295470000|2021-10-15 10:57:50|86356.2|86306.2|86354.2|86304.2|86356.2|86306.2|86353.5|86303.5|47
1634295480000|2021-10-15 10:58:00|86355.2|86305.2|86359.3|86309.3|86360.8|86310.8|86355.1|86305.1|50
1634295490000|2021-10-15 10:58:10|86357.5|86307.5|86357.5|86307.5|86359.1|86309.1|86354.4|86304.4|47
1634295500000|2021-10-15 10:58:20|86358.8|86308.8|86362|86312|86362.1|86312.1|86358.4|86308.4|40
1634295510000|2021-10-15 10:58:30|86363.9|86313.9|86354.9|86304.9|86365.7|86326.9|86351.9|86302.8|45
1634295520000|2021-10-15 10:58:40|86355.4|86305.4|86350.8|86300.8|86355.5|86305.5|86349.5|86299.5|48
1634295530000|2021-10-15 10:58:50|86350.7|86300.7|86347.6|86297.6|86351.3|86301.3|86347.6|86297.6|51
1634295540000|2021-10-15 10:59:00|86347.5|86297.5|86346.3|86296.3|86348|86298|86344.4|86294.4|43
1634295550000|2021-10-15 10:59:10|86346.5|86296.5|86341.3|86291.3|86346.5|86296.5|86340.1|86290.1|42
1634295560000|2021-10-15 10:59:20|86341|86291|86350.6|86300.6|86350.8|86300.8|86339.6|86289.6|46
1634295570000|2021-10-15 10:59:30|86351|86301|86354.8|86304.8|86354.8|86304.8|86349.4|86299.4|37
1634295580000|2021-10-15 10:59:40|86354.5|86304.5|86353.6|86303.6|86354.6|86304.6|86353.6|86303.6|29
1634295590000|2021-10-15 10:59:50|86355.9|86305.9|86357.6|86307.6|86373.5|86336.5|86355.2|86305.2|63
1634295600000|2021-10-15 11:00:00|86357.7|86307.7|86372.2|86322.2|86373.2|86323.2|86357.2|86307.2|60
1634295610000|2021-10-15 11:00:10|86373|86323|86366.4|86316.4|86373.8|86324.4|86349.4|86303.3|59
1634295620000|2021-10-15 11:00:20|86354.8|86329.8|86367.8|86317.8|86372.9|86329.8|86354.8|86314.6|52
1634295630000|2021-10-15 11:00:30|86367.6|86317.6|86375.7|86325.7|86382.7|86342.7|86362.7|86317.4|61
1634295640000|2021-10-15 11:00:40|86375.4|86325.4|86353.9|86328.9|86376.6|86338|86353.2|86315.2|55
1634295650000|2021-10-15 11:00:50|86353.5|86328.5|86362|86312|86362.6|86330.3|86345.4|86309.1|50
1634295660000|2021-10-15 11:01:00|86363.4|86313.4|86371|86321|86371|86321|86346|86300.9|56
1634295670000|2021-10-15 11:01:10|86371.2|86321.2|86378.1|86328.1|86378.1|86337.2|86358.8|86320.9|45
1634295680000|2021-10-15 11:01:20|86379.3|86329.3|86378.6|86328.6|86380.3|86343.2|86367.1|86328.1|45
1634295690000|2021-10-15 11:01:30|86378.2|86328.2|86370|86320|86378.2|86337.4|86357.9|86318.8|39
1634295700000|2021-10-15 11:01:40|86369.7|86319.7|86365.1|86340.1|86378.8|86340.8|86361.8|86319.7|44
1634295710000|2021-10-15 11:01:50|86365.4|86340.4|86367.2|86342.2|86367.2|86342.2|86360.5|86335.5|44
1634295720000|2021-10-15 11:02:00|86386.6|86336.6|86385.2|86335.2|86389.4|86339.4|86382.9|86332.9|57
1634295730000|2021-10-15 11:02:10|86385.3|86335.3|86375.4|86350.4|86387.2|86350.7|86374|86333.8|42
1634295740000|2021-10-15 11:02:20|86375.8|86350.8|86388.9|86338.9|86390|86350.8|86374.1|86338|39
1634295750000|2021-10-15 11:02:30|86388.8|86338.8|86384.7|86334.7|86389.3|86350.1|86375.1|86332.9|37
1634295760000|2021-10-15 11:02:40|86384.5|86334.5|86385.3|86335.3|86385.3|86335.3|86384.1|86334.1|24
1634295770000|2021-10-15 11:02:50|86384.7|86334.7|86385.2|86335.2|86385.3|86335.3|86384.7|86334.7|15
1634295780000|2021-10-15 11:03:00|86385.4|86335.4|86363.9|86338.9|86385.4|86347.2|86361.4|86334.9|41
1634295790000|2021-10-15 11:03:10|86364.2|86339.2|86376.1|86326.1|86377.9|86340.1|86364|86325.9|36
1634295800000|2021-10-15 11:03:20|86375.9|86325.9|86377.1|86327.1|86377.7|86327.7|86375.8|86325.8|16
1634295810000|2021-10-15 11:03:30|86377.3|86327.3|86367.2|86342.2|86378|86342.5|86366.9|86327.3|25
1634295820000|2021-10-15 11:03:40|86367|86342|86370.2|86345.2|86389|86350.4|86367|86332.5|46
1634295830000|2021-10-15 11:03:50|86369.6|86344.6|86389.3|86339.3|86390.5|86353|86369.6|86338|46
1634295840000|2021-10-15 11:04:00|86377.2|86352.2|86377.7|86352.7|86388.4|86352.7|86374.4|86336.3|54
1634295850000|2021-10-15 11:04:10|86377.5|86352.5|86379.5|86329.5|86382.1|86352.5|86366.6|86321.4|58
1634295860000|2021-10-15 11:04:20|86379|86329|86374.9|86324.9|86381|86340.2|86365|86324.5|49
1634295870000|2021-10-15 11:04:30|86374.7|86324.7|86375.1|86325.1|86376.3|86338.3|86363|86324.3|32
1634295880000|2021-10-15 11:04:40|86376.2|86326.2|86374.6|86324.6|86377.4|86337|86360.5|86323.8|56
1634295890000|2021-10-15 11:04:50|86374.7|86324.7|86358|86333|86375.7|86333.3|86357.4|86319.9|44
1634295900000|2021-10-15 11:05:00|86358.5|86333.5|86365.3|86340.3|86376.7|86342.1|86358.5|86321.6|52
1634295910000|2021-10-15 11:05:10|86365.5|86340.5|86371.5|86321.5|86378|86340.8|86364|86321.3|46
1634295920000|2021-10-15 11:05:20|86371.2|86321.2|86358.7|86333.7|86371.2|86333.7|86357.2|86319.8|45
1634295930000|2021-10-15 11:05:30|86358.5|86333.5|86364.9|86339.9|86376.5|86340|86358.5|86322.1|43
1634295940000|2021-10-15 11:05:40|86364.5|86339.5|86374.7|86324.7|86375.5|86340.3|86362|86323.8|43
1634295950000|2021-10-15 11:05:50|86374.8|86324.8|86379.2|86329.2|86380.3|86337.2|86362.2|86323.9|37
1634295960000|2021-10-15 11:06:00|86380.6|86330.6|86366.1|86341.1|86382.5|86345|86366.1|86329.9|38
1634295970000|2021-10-15 11:06:10|86365.8|86340.8|86363.5|86338.5|86378.4|86341.2|86362.5|86324.4|42
1634295980000|2021-10-15 11:06:20|86363.2|86338.2|86369|86344|86382.2|86344.4|86362.3|86325|47
1634295990000|2021-10-15 11:06:30|86369.4|86344.4|86366.9|86341.9|86369.8|86344.8|86366.8|86341.8|36
1634296000000|2021-10-15 11:06:40|86367|86342|86366.5|86341.5|86367.1|86342.1|86366.4|86341.4|31
1634296010000|2021-10-15 11:06:50|86366.7|86341.7|86366.9|86341.9|86368|86343|86366.7|86341.7|33
1634296020000|2021-10-15 11:07:00|86367|86342|86379.5|86354.5|86393.8|86355.1|86367|86335|30
1634296030000|2021-10-15 11:07:10|86379.6|86354.6|86371.2|86346.2|86392.9|86355.6|86370.8|86335.8|45
1634296040000|2021-10-15 11:07:20|86371.4|86346.4|86373.1|86348.1|86374.7|86349.7|86369|86344|50
1634296050000|2021-10-15 11:07:30|86373.2|86348.2|86373.3|86348.3|86386.1|86349.3|86372.6|86335.4|36
1634296060000|2021-10-15 11:07:40|86373.1|86348.1|86383.2|86333.2|86384.1|86348.2|86370.4|86332.2|35
1634296070000|2021-10-15 11:07:50|86383.3|86333.3|86380.8|86330.8|86385.1|86335.1|86376.5|86326.5|40
1634296080000|2021-10-15 11:08:00|86380.6|86330.6|86382.1|86332.1|86384.8|86334.8|86379.8|86329.8|50
1634296090000|2021-10-15 11:08:10|86382.2|86332.2|86378.7|86328.7|86385.3|86335.3|86378.6|86328.6|51
1634296100000|2021-10-15 11:08:20|86378.8|86328.8|86373.8|86348.8|86385.2|86349.6|86372|86328.6|47
1634296110000|2021-10-15 11:08:30|86373.3|86348.3|86381.9|86331.9|86386.4|86349.1|86373.3|86331.9|52
1634296120000|2021-10-15 11:08:40|86383.3|86333.3|86397.9|86347.9|86397.9|86348.5|86366.3|86329.7|70
1634296130000|2021-10-15 11:08:50|86398.7|86348.7|86398.5|86348.5|86399.8|86349.8|86397.8|86347.8|23
1634296140000|2021-10-15 11:09:00|86397.9|86347.9|86404.4|86354.4|86405.4|86355.4|86397.9|86347.9|53
1634296150000|2021-10-15 11:09:10|86405.1|86355.1|86403.3|86353.3|86405.2|86355.2|86401.3|86351.3|44
1634296160000|2021-10-15 11:09:20|86403.2|86353.2|86403.6|86353.6|86405.2|86355.2|86402.3|86352.3|25
1634296170000|2021-10-15 11:09:30|86403.5|86353.5|86400.9|86350.9|86404.7|86354.7|86398.7|86348.7|38
1634296180000|2021-10-15 11:09:40|86400.5|86350.5|86400.1|86350.1|86401.5|86351.5|86399.6|86349.6|45
1634296190000|2021-10-15 11:09:50|86400.2|86350.2|86386.1|86361.1|86400.3|86361.1|86384.8|86347.2|22
1634296200000|2021-10-15 11:10:00|86385.7|86360.7|86398|86348|86398|86362.2|86384.2|86346.9|37
1634296210000|2021-10-15 11:10:10|86398.1|86348.1|86393.7|86343.7|86398.1|86348.1|86393.3|86343.3|36
1634296220000|2021-10-15 11:10:20|86393|86343|86389.9|86339.9|86393|86343|86388.5|86338.5|33
1634296230000|2021-10-15 11:10:30|86390|86340|86390.4|86340.4|86390.7|86340.7|86389.9|86339.9|18
1634296240000|2021-10-15 11:10:40|86390.3|86340.3|86389.9|86339.9|86390.7|86340.7|86387.2|86337.2|34
1634296250000|2021-10-15 11:10:50|86390.1|86340.1|86387.9|86337.9|86390.1|86340.1|86386.1|86336.1|32
1634296260000|2021-10-15 11:11:00|86387.1|86337.1|86386.6|86336.6|86387.2|86337.2|86385|86335|41
1634296270000|2021-10-15 11:11:10|86386.8|86336.8|86387.2|86337.2|86387.2|86337.2|86385.9|86335.9|32
1634296280000|2021-10-15 11:11:20|86387.1|86337.1|86392.4|86342.4|86392.8|86342.8|86387|86337|33
1634296290000|2021-10-15 11:11:30|86392.7|86342.7|86386.2|86336.2|86392.7|86342.7|86385.9|86335.9|38
1634296300000|2021-10-15 11:11:40|86386.4|86336.4|86386.5|86336.5|86386.7|86336.7|86381.8|86331.8|41
1634296310000|2021-10-15 11:11:50|86386.7|86336.7|86385.2|86335.2|86389.7|86339.7|86385|86335|46
1634296320000|2021-10-15 11:12:00|86385.5|86335.5|86379.9|86329.9|86385.5|86335.5|86377.1|86327.1|41
1634296330000|2021-10-15 11:12:10|86379.8|86329.8|86375.8|86325.8|86380.8|86330.8|86375.2|86325.2|42
1634296340000|2021-10-15 11:12:20|86376.5|86326.5|86377.3|86327.3|86377.7|86327.7|86374.5|86324.5|39
1634296350000|2021-10-15 11:12:30|86377.5|86327.5|86377.4|86327.4|86378.2|86328.2|86377.2|86327.2|27
1634296360000|2021-10-15 11:12:40|86377.5|86327.5|86382.4|86332.4|86382.4|86332.4|86377.5|86327.5|32
1634296370000|2021-10-15 11:12:50|86382.5|86332.5|86380.9|86330.9|86382.5|86332.5|86380.3|86330.3|32
1634296380000|2021-10-15 11:13:00|86380.6|86330.6|86379.9|86329.9|86381.1|86331.1|86379.9|86329.9|23
1634296390000|2021-10-15 11:13:10|86379.8|86329.8|86378.9|86328.9|86379.8|86329.8|86376.8|86326.8|34
1634296400000|2021-10-15 11:13:20|86379.4|86329.4|86381.2|86331.2|86382.3|86332.3|86378.9|86328.9|18
1634296410000|2021-10-15 11:13:30|86382.4|86332.4|86382.8|86332.8|86383|86333|86381.9|86331.9|21
1634296420000|2021-10-15 11:13:40|86383|86333|86378.5|86328.5|86383.9|86340.1|86363.6|86326.2|46
1634296430000|2021-10-15 11:13:50|86378.6|86328.6|86378.8|86328.8|86379.5|86329.5|86378.3|86328.3|30
1634296440000|2021-10-15 11:14:00|86379|86329|86386.5|86336.5|86387.4|86337.4|86378.7|86328.7|44
1634296450000|2021-10-15 11:14:10|86386.6|86336.6|86386.8|86336.8|86387.1|86337.1|86386|86336|32
1634296460000|2021-10-15 11:14:20|86387.3|86337.3|86384.9|86334.9|86387.4|86337.4|86384.8|86334.8|29
1634296470000|2021-10-15 11:14:30|86385.1|86335.1|86384.1|86334.1|86385.1|86335.1|86383.4|86333.4|31
1634296480000|2021-10-15 11:14:40|86384|86334|86378.7|86328.7|86384|86344.2|86365.4|86326.9|51
1634296490000|2021-10-15 11:14:50|86378.9|86328.9|86378|86328|86382.1|86332.1|86376.9|86326.9|34
1634296500000|2021-10-15 11:15:00|86378.1|86328.1|86376.3|86326.3|86380.1|86330.1|86376.3|86326.3|35
1634296510000|2021-10-15 11:15:10|86375.7|86325.7|86371.2|86321.2|86375.7|86325.7|86370.6|86320.6|50
1634296520000|2021-10-15 11:15:20|86371.5|86321.5|86368.1|86318.1|86371.5|86321.5|86364.9|86314.9|37
1634296530000|2021-10-15 11:15:30|86367.7|86317.7|86353.7|86328.7|86368.3|86328.9|86352.5|86314.9|33
1634296540000|2021-10-15 11:15:40|86354.2|86329.2|86366|86316|86366.8|86329.2|86353.7|86316|9
1634296550000|2021-10-15 11:15:50|86366.5|86316.5|86368.4|86318.4|86368.5|86318.5|86366.5|86316.5|37
1634296560000|2021-10-15 11:16:00|86368.3|86318.3|86368.5|86318.5|86368.5|86318.5|86366.1|86316.1|30
1634296570000|2021-10-15 11:16:10|86368.2|86318.2|86368.6|86318.6|86369.6|86319.6|86368.2|86318.2|26
1634296580000|2021-10-15 11:16:20|86368.3|86318.3|86371.4|86321.4|86371.8|86321.8|86367.8|86317.8|28
1634296590000|2021-10-15 11:16:30|86370.7|86320.7|86355.9|86330.9|86371.6|86330.9|86355.9|86318.2|30
1634296600000|2021-10-15 11:16:40|86356.1|86331.1|86367.9|86317.9|86369.6|86332.2|86356.1|86317.5|29
1634296610000|2021-10-15 11:16:50|86367.8|86317.8|86369|86319|86369|86319|86367.5|86317.5|20
1634296620000|2021-10-15 11:17:00|86368.7|86318.7|86367.7|86317.7|86369|86319|86366.7|86316.7|22
1634296630000|2021-10-15 11:17:10|86367.8|86317.8|86357.3|86307.3|86369.5|86319.5|86356.5|86306.5|47
1634296640000|2021-10-15 11:17:20|86357.2|86307.2|86362.5|86312.5|86365.9|86315.9|86357|86307|42
1634296650000|2021-10-15 11:17:30|86362.7|86312.7|86360.7|86310.7|86364.4|86314.4|86359.4|86309.4|45
1634296660000|2021-10-15 11:17:40|86360.9|86310.9|86356.9|86306.9|86362.2|86312.2|86352.4|86302.4|42
1634296670000|2021-10-15 11:17:50|86357.1|86307.1|86359.1|86309.1|86361|86311|86356.6|86306.6|38
1634296680000|2021-10-15 11:18:00|86359|86309|86356.5|86306.5|86362.4|86319.4|86343.8|86306.1|54
1634296690000|2021-10-15 11:18:10|86356.2|86306.2|86356.6|86306.6|86357.4|86307.4|86355.9|86305.9|32
1634296700000|2021-10-15 11:18:20|86356.7|86306.7|86357.7|86307.7|86357.8|86307.8|86356.4|86306.4|23
1634296710000|2021-10-15 11:18:30|86358.1|86308.1|86360.5|86310.5|86363|86313|86356.1|86306.1|36
1634296720000|2021-10-15 11:18:40|86360.7|86310.7|86359.8|86309.8|86361.7|86311.7|86359.4|86309.4|30
1634296730000|2021-10-15 11:18:50|86359.5|86309.5|86359.8|86309.8|86360.6|86310.6|86359.1|86309.1|22
1634296740000|2021-10-15 11:19:00|86359.7|86309.7|86361.2|86311.2|86361.4|86311.4|86357.9|86307.9|18
1634296750000|2021-10-15 11:19:10|86360.6|86310.6|86338.4|86313.4|86360.6|86315.2|86337.5|86300.3|37
1634296760000|2021-10-15 11:19:20|86338.6|86313.6|86339.4|86314.4|86340.1|86315.1|86338.3|86313.3|27
1634296770000|2021-10-15 11:19:30|86339.6|86314.6|86339.6|86314.6|86339.9|86314.9|86339.4|86314.4|18
1634296780000|2021-10-15 11:19:40|86339.5|86314.5|86338.8|86313.8|86339.6|86314.6|86337.5|86312.5|26
1634296790000|2021-10-15 11:19:50|86339|86314|86339.7|86314.7|86340|86315|86338.9|86313.9|20
1634296800000|2021-10-15 11:20:00|86340.2|86315.2|86336.5|86311.5|86340.3|86315.3|86335.8|86310.8|34
1634296810000|2021-10-15 11:20:10|86336.3|86311.3|86343.6|86293.6|86345.1|86311.3|86330.2|86292|40
1634296820000|2021-10-15 11:20:20|86343.2|86293.2|86333.4|86308.4|86343.5|86308.9|86331.1|86291.5|39
1634296830000|2021-10-15 11:20:30|86333.3|86308.3|86333.9|86308.9|86334.2|86309.2|86333.1|86308.1|21
1634296840000|2021-10-15 11:20:40|86334.2|86309.2|86341.2|86316.2|86352.8|86318.4|86333.7|86302.3|38
1634296850000|2021-10-15 11:20:50|86341.7|86316.7|86343|86318|86343|86318|86341.7|86316.7|32
1634296860000|2021-10-15 11:21:00|86344.3|86319.3|86347.7|86322.7|86361.7|86323.5|86344.3|86306.4|44
1634296870000|2021-10-15 11:21:10|86347.5|86322.5|86339.8|86314.8|86347.5|86322.5|86339.7|86314.7|41
1634296880000|2021-10-15 11:21:20|86340.4|86315.4|86343.2|86318.2|86344.2|86319.2|86339.5|86314.5|44
1634296890000|2021-10-15 11:21:30|86343.4|86318.4|86343.6|86318.6|86344.4|86319.4|86343.4|86318.4|27
1634296900000|2021-10-15 11:21:40|86343.5|86318.5|86342.9|86317.9|86343.5|86318.5|86340.4|86315.4|29
1634296910000|2021-10-15 11:21:50|86342.6|86317.6|86377.1|86327.1|86379.6|86340.6|86342.4|86317.4|35
1634296920000|2021-10-15 11:22:00|86377.7|86327.7|86373|86348|86381.3|86348|86369.4|86327|47
1634296930000|2021-10-15 11:22:10|86372.8|86347.8|86389.6|86339.6|86389.8|86352.4|86372.2|86336.1|40
1634296940000|2021-10-15 11:22:20|86389.2|86339.2|86378.3|86353.3|86394.1|86354|86377.6|86335.8|49
1634296950000|2021-10-15 11:22:30|86379|86354|86375.8|86350.8|86380.7|86355.7|86375.7|86350.7|45
1634296960000|2021-10-15 11:22:40|86375.7|86350.7|86377.4|86352.4|86377.6|86352.6|86374.9|86349.9|33
1634296970000|2021-10-15 11:22:50|86377.3|86352.3|86392.9|86342.9|86394.2|86354.2|86377.1|86339.1|37
1634296980000|2021-10-15 11:23:00|86394|86344|86403.9|86353.9|86404.3|86366.7|86385.4|86343.8|43
1634296990000|2021-10-15 11:23:10|86404.4|86354.4|86403|86353|86404.4|86369.8|86389.4|86351.6|47
1634297000000|2021-10-15 11:23:20|86402.9|86352.9|86398.3|86348.3|86403.4|86368|86386.5|86347.3|38
1634297010000|2021-10-15 11:23:30|86399.4|86349.4|86400.5|86350.5|86400.8|86350.8|86398.4|86348.4|36
1634297020000|2021-10-15 11:23:40|86400.8|86350.8|86388.4|86363.4|86400.8|86364.7|86387.1|86349.4|28
1634297030000|2021-10-15 11:23:50|86389.1|86364.1|86387|86362|86391.1|86366.1|86387|86362|38
1634297040000|2021-10-15 11:24:00|86387.5|86362.5|86383.8|86358.8|86400|86362.6|86383.3|86344.5|55
1634297050000|2021-10-15 11:24:10|86383.7|86358.7|86376.6|86351.6|86392.1|86359.1|86376.6|86341.1|32
1634297060000|2021-10-15 11:24:20|86373.7|86348.7|86372|86347|86386.1|86349.6|86371.6|86334.2|39
1634297070000|2021-10-15 11:24:30|86371.3|86346.3|86366.5|86341.5|86372.7|86347.7|86365.3|86340.3|45
1634297080000|2021-10-15 11:24:40|86366.4|86341.4|86384.4|86334.4|86384.4|86346.3|86365.8|86333.9|29
1634297090000|2021-10-15 11:24:50|86384.2|86334.2|86380.4|86330.4|86384.2|86344.7|86368.5|86330|32
1634297100000|2021-10-15 11:25:00|86380.3|86330.3|86383|86333|86385.4|86335.4|86379.7|86329.7|39
1634297110000|2021-10-15 11:25:10|86382.5|86332.5|86384.3|86334.3|86384.7|86334.7|86382.4|86332.4|24
1634297120000|2021-10-15 11:25:20|86384.1|86334.1|86374.9|86349.9|86388.5|86351|86374.7|86333.9|36
1634297130000|2021-10-15 11:25:30|86375|86350|86379.5|86354.5|86381.2|86356.2|86375|86350|33
1634297140000|2021-10-15 11:25:40|86392.8|86342.8|86393.2|86343.2|86393.5|86343.5|86392.1|86342.1|31
1634297150000|2021-10-15 11:25:50|86392.7|86342.7|86390.3|86340.3|86393.3|86354|86377.2|86340.3|31
1634297160000|2021-10-15 11:26:00|86390.5|86340.5|86377.5|86352.5|86391.2|86353.7|86377.5|86340.5|22
1634297170000|2021-10-15 11:26:10|86377.6|86352.6|86385.8|86335.8|86385.8|86353.1|86371.5|86334.4|37
1634297180000|2021-10-15 11:26:20|86385.6|86335.6|86364.7|86339.7|86385.7|86348.8|86364.7|86330.8|44
1634297190000|2021-10-15 11:26:30|86364.5|86339.5|86365.3|86340.3|86365.9|86340.9|86364.5|86339.5|41
1634297200000|2021-10-15 11:26:40|86365.1|86340.1|86381.8|86331.8|86382.2|86345.8|86364.4|86328.5|41
1634297210000|2021-10-15 11:26:50|86381.9|86331.9|86380.3|86330.3|86382.8|86332.8|86379.9|86329.9|31
1634297220000|2021-10-15 11:27:00|86380.7|86330.7|86384.6|86334.6|86385.3|86335.3|86380.7|86330.7|34
1634297230000|2021-10-15 11:27:10|86384.4|86334.4|86384.9|86334.9|86385|86335|86383.6|86333.6|29
1634297240000|2021-10-15 11:27:20|86385|86335|86383.3|86333.3|86385.4|86335.4|86383.3|86333.3|24
1634297250000|2021-10-15 11:27:30|86383.8|86333.8|86389.8|86339.8|86390.8|86353.8|86366.4|86331.2|27
1634297260000|2021-10-15 11:27:40|86390.2|86340.2|86395.2|86345.2|86396.2|86356.8|86381.2|86340.2|47
1634297270000|2021-10-15 11:27:50|86394.7|86344.7|86394|86344|86395.2|86355.7|86380.7|86342.5|49
1634297280000|2021-10-15 11:28:00|86393.6|86343.6|86393.6|86343.6|86393.8|86343.8|86392.5|86342.5|31
1634297290000|2021-10-15 11:28:10|86393.5|86343.5|86382.4|86357.4|86399.6|86361.7|86382.1|86343.5|56
1634297300000|2021-10-15 11:28:20|86382.3|86357.3|86383.9|86358.9|86397|86359.7|86381.8|86345.6|27
1634297310000|2021-10-15 11:28:30|86384.2|86359.2|86385.3|86360.3|86386.4|86361.4|86384.2|86359.2|36
1634297320000|2021-10-15 11:28:40|86385.4|86360.4|86385.8|86360.8|86387.4|86362.4|86385|86360|30
1634297330000|2021-10-15 11:28:50|86386.4|86361.4|86389|86364|86401.6|86364.1|86382.6|86346|48
1634297340000|2021-10-15 11:29:00|86389.4|86364.4|86388.6|86363.6|86389.6|86364.6|86388.1|86363.1|35
1634297350000|2021-10-15 11:29:10|86388.5|86363.5|86389|86364|86389.6|86364.6|86388.5|86363.5|20
1634297360000|2021-10-15 11:29:20|86389.2|86364.2|86403.7|86353.7|86403.7|86365.3|86388.9|86353.4|23
1634297370000|2021-10-15 11:29:30|86403.4|86353.4|86388.5|86363.5|86405.9|86366.5|86387.6|86352.4|45
1634297380000|2021-10-15 11:29:40|86389|86364|86402.8|86352.8|86403.1|86365|86388.5|86352.3|36
1634297390000|2021-10-15 11:29:50|86402.7|86352.7|86404.1|86354.1|86404.1|86354.1|86402.4|86352.4|20
1634297400000|2021-10-15 11:30:00|86404.2|86354.2|86391.6|86366.6|86404.2|86367.7|86389.8|86352.2|41
1634297410000|2021-10-15 11:30:10|86404.5|86354.5|86393.1|86368.1|86404.9|86368.1|86391.5|86353.9|28
1634297420000|2021-10-15 11:30:20|86393.6|86368.6|86384.9|86359.9|86393.6|86368.6|86384|86359|48
1634297430000|2021-10-15 11:30:30|86384.6|86359.6|86387.9|86337.9|86398.5|86359.6|86380.2|86337.5|47
1634297440000|2021-10-15 11:30:40|86388.9|86338.9|86388.2|86338.2|86390.5|86352.5|86376.9|86338.2|32
1634297450000|2021-10-15 11:30:50|86388|86338|86389.3|86339.3|86389.4|86339.4|86385.8|86335.8|24
1634297460000|2021-10-15 11:31:00|86389.1|86339.1|86386.7|86336.7|86391|86341|86385.3|86335.3|31
1634297470000|2021-10-15 11:31:10|86374.8|86349.8|86385.8|86335.8|86388.5|86350|86374.8|86333.9|44
1634297480000|2021-10-15 11:31:20|86386.5|86336.5|86369.2|86344.2|86387.3|86345.3|86365.7|86331.3|33
1634297490000|2021-10-15 11:31:30|86368.9|86343.9|86379.5|86329.5|86383.3|86345.2|86368.9|86327.5|46
1634297500000|2021-10-15 11:31:40|86379.2|86329.2|86375.1|86325.1|86379.6|86329.6|86369.9|86319.9|49
1634297510000|2021-10-15 11:31:50|86376|86326|86380.3|86330.3|86381.2|86331.2|86374.4|86324.4|40
1634297520000|2021-10-15 11:32:00|86380.5|86330.5|86374.1|86324.1|86380.6|86340.9|86364.7|86323.9|38
1634297530000|2021-10-15 11:32:10|86374.5|86324.5|86365.6|86315.6|86374.5|86324.5|86365|86315|50
1634297540000|2021-10-15 11:32:20|86365.5|86315.5|86372.3|86322.3|86372.6|86322.6|86365.5|86315.5|44
1634297550000|2021-10-15 11:32:30|86372.1|86322.1|86369|86319|86372.1|86322.1|86368.7|86318.7|34
1634297560000|2021-10-15 11:32:40|86368.9|86318.9|86364.6|86314.6|86369.5|86319.5|86363.8|86313.8|40
1634297570000|2021-10-15 11:32:50|86364.7|86314.7|86368.1|86318.1|86368.2|86318.2|86364.7|86314.7|38
1634297580000|2021-10-15 11:33:00|86367.7|86317.7|86354.7|86329.7|86368.8|86330.7|86354.7|86317.7|24
1634297590000|2021-10-15 11:33:10|86355.2|86330.2|86372.7|86322.7|86373.2|86334.6|86355.2|86321.6|34
1634297600000|2021-10-15 11:33:20|86372.6|86322.6|86372|86322|86372.6|86322.6|86370.9|86320.9|22
1634297610000|2021-10-15 11:33:30|86371.8|86321.8|86372.2|86322.2|86373|86323|86371.5|86321.5|28
1634297620000|2021-10-15 11:33:40|86372.6|86322.6|86360|86335|86372.8|86335.3|86359.8|86321.2|24
1634297630000|2021-10-15 11:33:50|86360.2|86335.2|86375|86325|86376.8|86335.4|86359.7|86324.7|39
1634297640000|2021-10-15 11:34:00|86375.1|86325.1|86394.4|86344.4|86396.2|86357.4|86372.2|86322.2|50
1634297650000|2021-10-15 11:34:10|86394.3|86344.3|86391|86341|86394.3|86354.2|86377.9|86337.2|47
1634297660000|2021-10-15 11:34:20|86390.7|86340.7|86393.8|86343.8|86394.5|86354.7|86378.7|86340.4|35
1634297670000|2021-10-15 11:34:30|86393.7|86343.7|86393.9|86343.9|86394.1|86344.1|86392.7|86342.7|36
1634297680000|2021-10-15 11:34:40|86394|86344|86396.3|86346.3|86398.6|86348.6|86394|86344|33
1634297690000|2021-10-15 11:34:50|86396.6|86346.6|86410.5|86360.5|86410.5|86360.5|86392.4|86342.4|48
1634297700000|2021-10-15 11:35:00|86398.4|86373.4|86414.6|86364.6|86414.9|86373.4|86398.4|86360.7|40
1634297710000|2021-10-15 11:35:10|86414.5|86364.5|86412.1|86362.1|86414.8|86364.8|86411.9|86361.9|29
1634297720000|2021-10-15 11:35:20|86411.9|86361.9|86411.1|86361.1|86412.7|86362.7|86411.1|86361.1|31
1634297730000|2021-10-15 11:35:30|86411.2|86361.2|86412.4|86362.4|86414.6|86364.6|86411.2|86361.2|28
1634297740000|2021-10-15 11:35:40|86412.7|86362.7|86412.5|86362.5|86413.2|86363.2|86411|86361|26
1634297750000|2021-10-15 11:35:50|86412.2|86362.2|86410.9|86360.9|86413.9|86363.9|86410.6|86360.6|42
1634297760000|2021-10-15 11:36:00|86410.8|86360.8|86414.1|86364.1|86416.3|86366.3|86410.8|86360.8|49
1634297770000|2021-10-15 11:36:10|86413.9|86363.9|86418.8|86368.8|86420.4|86370.4|86413.6|86363.6|51
1634297780000|2021-10-15 11:36:20|86418.1|86368.1|86424.2|86374.2|86426.2|86376.2|86418.1|86368.1|34
1634297790000|2021-10-15 11:36:30|86424.6|86374.6|86426|86376|86426.7|86376.7|86424.6|86374.6|26
1634297800000|2021-10-15 11:36:40|86426.1|86376.1|86420.2|86370.2|86426.4|86376.4|86419.6|86369.6|36
1634297810000|2021-10-15 11:36:50|86420.4|86370.4|86419.8|86369.8|86421.2|86371.2|86419.7|86369.7|29
1634297820000|2021-10-15 11:37:00|86420.2|86370.2|86440.4|86390.4|86440.4|86398.7|86419.9|86369.9|39
1634297830000|2021-10-15 11:37:10|86440.8|86390.8|86442.9|86392.9|86442.9|86392.9|86440.6|86390.6|46
1634297840000|2021-10-15 11:37:20|86443.9|86393.9|86447.1|86397.1|86447.4|86397.4|86442.9|86392.9|46
1634297850000|2021-10-15 11:37:30|86447.2|86397.2|86440.6|86390.6|86448|86398|86438.8|86388.8|50
1634297860000|2021-10-15 11:37:40|86440.2|86390.2|86440|86390|86441.4|86391.4|86439.1|86389.1|36
1634297870000|2021-10-15 11:37:50|86439.7|86389.7|86439.7|86389.7|86440.6|86390.6|86439.4|86389.4|27
1634297880000|2021-10-15 11:38:00|86439.2|86389.2|86438.9|86388.9|86439.7|86389.7|86438.9|86388.9|18
1634297890000|2021-10-15 11:38:10|86439|86389|86439.7|86389.7|86440.1|86390.1|86438.7|86388.7|29
1634297900000|2021-10-15 11:38:20|86439.8|86389.8|86436|86386|86439.8|86389.8|86434.9|86384.9|27
1634297910000|2021-10-15 11:38:30|86435.5|86385.5|86433.3|86383.3|86435.5|86385.5|86432.5|86382.5|42
1634297920000|2021-10-15 11:38:40|86433.1|86383.1|86431.8|86381.8|86434.4|86384.4|86429.6|86379.6|45
1634297930000|2021-10-15 11:38:50|86431.1|86381.1|86426.8|86376.8|86432.1|86382.1|86426.2|86376.2|41
1634297940000|2021-10-15 11:39:00|86427|86377|86432.4|86382.4|86434.5|86384.5|86426.9|86376.9|47
1634297950000|2021-10-15 11:39:10|86432.5|86382.5|86434.3|86384.3|86436|86386|86432.5|86382.5|43
1634297960000|2021-10-15 11:39:20|86433.9|86383.9|86435.6|86385.6|86436|86386|86432.3|86382.3|42
1634297970000|2021-10-15 11:39:30|86435.8|86385.8|86433.8|86383.8|86438.4|86388.4|86433.8|86383.8|36
1634297980000|2021-10-15 11:39:40|86433|86383|86432.4|86382.4|86433.9|86383.9|86431.9|86381.9|35
1634297990000|2021-10-15 11:39:50|86432.5|86382.5|86432.3|86382.3|86432.7|86382.7|86431.6|86381.6|24
1634298000000|2021-10-15 11:40:00|86432.1|86382.1|86432|86382|86432.3|86382.3|86430.5|86380.5|37
1634298010000|2021-10-15 11:40:10|86432.2|86382.2|86435.3|86385.3|86435.7|86396.8|86421.8|86382|34
1634298020000|2021-10-15 11:40:20|86435.4|86385.4|86433.2|86383.2|86435.7|86385.7|86432.6|86382.6|37
1634298030000|2021-10-15 11:40:30|86433.5|86383.5|86434.7|86384.7|86437.7|86401.3|86424.8|86383.2|45
1634298040000|2021-10-15 11:40:40|86434.5|86384.5|86435.5|86385.5|86437.2|86387.2|86433.2|86383.2|36
1634298050000|2021-10-15 11:40:50|86435.8|86385.8|86436.2|86386.2|86436.9|86386.9|86433.8|86383.8|35
1634298060000|2021-10-15 11:41:00|86436|86386|86441.3|86391.3|86442.7|86403.5|86428.5|86385.4|50
1634298070000|2021-10-15 11:41:10|86441.2|86391.2|86442.3|86392.3|86442.4|86392.4|86440.6|86390.6|30
1634298080000|2021-10-15 11:41:20|86442.6|86392.6|86442.6|86392.6|86443|86393|86442|86392|26
1634298090000|2021-10-15 11:41:30|86442.7|86392.7|86443.9|86393.9|86444.8|86394.8|86441.8|86391.8|38
1634298100000|2021-10-15 11:41:40|86444.3|86394.3|86438.6|86388.6|86445.3|86408|86428.4|86387.8|50
1634298110000|2021-10-15 11:41:50|86438.7|86388.7|86438.2|86388.2|86439.1|86389.1|86438|86388|32
1634298120000|2021-10-15 11:42:00|86438.1|86388.1|86442.3|86392.3|86443.1|86393.1|86438.1|86388.1|37
1634298130000|2021-10-15 11:42:10|86442.1|86392.1|86438.8|86388.8|86442.3|86392.3|86437.7|86387.7|31
1634298140000|2021-10-15 11:42:20|86439.3|86389.3|86442.9|86392.9|86443|86393|86439.3|86389.3|30
1634298150000|2021-10-15 11:42:30|86443.2|86393.2|86444.3|86394.3|86444.3|86406.9|86430.1|86392|34
1634298160000|2021-10-15 11:42:40|86443.3|86393.3|86443.3|86393.3|86444.1|86394.1|86443.1|86393.1|32
1634298170000|2021-10-15 11:42:50|86443.8|86393.8|86443.7|86393.7|86444.4|86394.4|86443.6|86393.6|24
1634298180000|2021-10-15 11:43:00|86443.6|86393.6|86444|86394|86444.9|86406.4|86431.4|86390.4|44
1634298190000|2021-10-15 11:43:10|86443.9|86393.9|86456|86406|86456.9|86420|86432.2|86393.8|43
1634298200000|2021-10-15 11:43:20|86455.7|86405.7|86454.5|86404.5|86456.8|86406.8|86451.9|86401.9|48
1634298210000|2021-10-15 11:43:30|86454.8|86404.8|86442|86417|86455.3|86417.5|86441.3|86404|37
1634298220000|2021-10-15 11:43:40|86442.2|86417.2|86457.9|86407.9|86457.9|86419.6|86441.5|86404.2|41
1634298230000|2021-10-15 11:43:50|86458.4|86408.4|86457.9|86407.9|86458.4|86408.4|86456.9|86406.9|39
1634298240000|2021-10-15 11:44:00|86457.2|86407.2|86455.2|86405.2|86457.3|86407.3|86452.4|86402.4|29
1634298250000|2021-10-15 11:44:10|86454.9|86404.9|86455.4|86405.4|86455.6|86405.6|86449.9|86399.9|46
1634298260000|2021-10-15 11:44:20|86455.1|86405.1|86456|86406|86459.4|86409.4|86455.1|86405.1|39
1634298270000|2021-10-15 11:44:30|86456.7|86406.7|86459.6|86409.6|86459.7|86409.7|86456.2|86406.2|33
1634298280000|2021-10-15 11:44:40|86459.3|86409.3|86459.5|86409.5|86459.9|86409.9|86459|86409|27
1634298290000|2021-10-15 11:44:50|86459.2|86409.2|86447.2|86422.2|86462.4|86426.5|86445.6|86408.5|42
1634298300000|2021-10-15 11:45:00|86459.7|86409.7|86452.6|86427.6|86466.6|86428.6|86449.5|86409.5|45
1634298310000|2021-10-15 11:45:10|86452.9|86427.9|86465.9|86415.9|86469.4|86432.5|86452.9|86414.9|46
1634298320000|2021-10-15 11:45:20|86465.7|86415.7|86473.5|86423.5|86475.2|86431.3|86450.9|86415.7|59
1634298330000|2021-10-15 11:45:30|86473.7|86423.7|86475.9|86425.9|86477.7|86439.5|86461.2|86422.8|61
1634298340000|2021-10-15 11:45:40|86475.8|86425.8|86470.6|86420.6|86476.9|86426.9|86470.6|86420.6|45
1634298350000|2021-10-15 11:45:50|86470.3|86420.3|86458.2|86433.2|86477.9|86440.8|86457.5|86420.3|52
1634298360000|2021-10-15 11:46:00|86458.3|86433.3|86458.1|86433.1|86458.7|86433.7|86457.6|86432.6|32
1634298370000|2021-10-15 11:46:10|86457.4|86432.4|86457.9|86432.9|86458.9|86433.9|86457.4|86432.4|26
1634298380000|2021-10-15 11:46:20|86457.4|86432.4|86455.3|86430.3|86471.5|86432.6|86455.1|86416.1|43
1634298390000|2021-10-15 11:46:30|86456|86431|86455.5|86405.5|86464.3|86431|86442.3|86405.5|57
1634298400000|2021-10-15 11:46:40|86454.4|86404.4|86451.6|86401.6|86454.4|86404.4|86451|86401|37
1634298410000|2021-10-15 11:46:50|86451.5|86401.5|86447.3|86397.3|86451.7|86401.7|86447.3|86397.3|42
1634298420000|2021-10-15 11:47:00|86448.1|86398.1|86449.2|86399.2|86451.2|86401.2|86446.9|86396.9|44
1634298430000|2021-10-15 11:47:10|86448.4|86398.4|86439.4|86414.4|86453|86416.4|86432.9|86392.2|52
1634298440000|2021-10-15 11:47:20|86439|86414|86432|86407|86445|86414.9|86431.2|86394.9|33
1634298450000|2021-10-15 11:47:30|86431.9|86406.9|86435.3|86385.3|86441.2|86407.2|86426.2|86384.9|55
1634298460000|2021-10-15 11:47:40|86434.9|86384.9|86424.4|86399.4|86435.3|86399.4|86420.7|86383.5|42
1634298470000|2021-10-15 11:47:50|86423.8|86398.8|86435.1|86385.1|86435.8|86399.5|86423.1|86383.3|48
1634298480000|2021-10-15 11:48:00|86435.5|86385.5|86426.7|86401.7|86440.1|86402.8|86426.1|86385.2|41
1634298490000|2021-10-15 11:48:10|86426.2|86401.2|86434.4|86384.4|86438.7|86401.9|86425.6|86383.8|38
1634298500000|2021-10-15 11:48:20|86434.3|86384.3|86434.4|86384.4|86435.4|86385.4|86433.5|86383.5|24
1634298510000|2021-10-15 11:48:30|86434|86384|86434.1|86384.1|86434.8|86384.8|86433.9|86383.9|16
1634298520000|2021-10-15 11:48:40|86434.5|86384.5|86426.2|86401.2|86439.5|86401.5|86426|86384.1|31
1634298530000|2021-10-15 11:48:50|86426.6|86401.6|86424.1|86399.1|86427.5|86402.5|86422.8|86397.8|54
1634298540000|2021-10-15 11:49:00|86424.2|86399.2|86425.7|86400.7|86425.7|86400.7|86422.7|86397.7|34
1634298550000|2021-10-15 11:49:10|86425.6|86400.6|86434.1|86384.1|86438.2|86400.6|86421.1|86382.1|44
1634298560000|2021-10-15 11:49:20|86433.6|86383.6|86426.4|86376.4|86433.6|86394.9|86411.2|86375|45
1634298570000|2021-10-15 11:49:30|86424.7|86374.7|86422.9|86372.9|86426.7|86388|86410.2|86372.3|54
1634298580000|2021-10-15 11:49:40|86424.1|86374.1|86424.5|86374.5|86425.1|86375.1|86423.5|86373.5|34
1634298590000|2021-10-15 11:49:50|86423.7|86373.7|86424.8|86374.8|86428.7|86390.8|86413|86373.3|30
1634298600000|2021-10-15 11:50:00|86425.7|86375.7|86414.3|86389.3|86427|86389.3|86412.1|86374.3|35
1634298610000|2021-10-15 11:50:10|86414.8|86389.8|86412.5|86387.5|86415.4|86390.4|86412.4|86387.4|40
1634298620000|2021-10-15 11:50:20|86412.6|86387.6|86411.4|86386.4|86423.6|86388.4|86408.1|86371.2|45
1634298630000|2021-10-15 11:50:30|86412.1|86387.1|86408|86383|86423.8|86387.4|86406.4|86372.1|47
1634298640000|2021-10-15 11:50:40|86407.9|86382.9|86407.8|86382.8|86409.8|86384.8|86406.3|86381.3|38
1634298650000|2021-10-15 11:50:50|86408.3|86383.3|86409.7|86384.7|86410.3|86385.3|86406.8|86381.8|41
1634298660000|2021-10-15 11:51:00|86409.8|86384.8|86413|86388|86414.3|86389.3|86409.2|86384.2|46
1634298670000|2021-10-15 11:51:10|86413.4|86388.4|86414.6|86389.6|86414.8|86389.8|86413.1|86388.1|26
1634298680000|2021-10-15 11:51:20|86414.4|86389.4|86408.5|86383.5|86422.6|86389.5|86407.7|86372|27
1634298690000|2021-10-15 11:51:30|86407.2|86382.2|86402.7|86377.7|86417.8|86382.2|86401.7|86362.8|41
1634298700000|2021-10-15 11:51:40|86402.5|86377.5|86403.4|86378.4|86404.4|86379.4|86402.5|86377.5|24
1634298710000|2021-10-15 11:51:50|86403|86378|86399.3|86374.3|86403.5|86378.5|86398.8|86373.8|37
1634298720000|2021-10-15 11:52:00|86399.9|86374.9|86398.4|86373.4|86400.4|86375.4|86397.2|86372.2|32
1634298730000|2021-10-15 11:52:10|86398.1|86373.1|86397.8|86372.8|86398.9|86373.9|86394.8|86369.8|41
1634298740000|2021-10-15 11:52:20|86398.1|86373.1|86390.5|86365.5|86398.6|86373.6|86390.5|86365.5|32
1634298750000|2021-10-15 11:52:30|86390.9|86365.9|86393.3|86368.3|86393.3|86368.3|86390.3|86365.3|35
1634298760000|2021-10-15 11:52:40|86393.2|86368.2|86392.4|86367.4|86393.8|86368.8|86391.5|86366.5|20
1634298770000|2021-10-15 11:52:50|86392.1|86367.1|86392|86367|86393.6|86368.6|86391.4|86366.4|27
1634298780000|2021-10-15 11:53:00|86392.1|86367.1|86392.2|86367.2|86393|86368|86391.6|86366.6|30
1634298790000|2021-10-15 11:53:10|86392.1|86367.1|86390.1|86365.1|86392.1|86367.1|86389.8|86364.8|24
1634298800000|2021-10-15 11:53:20|86388.3|86363.3|86392.9|86367.9|86393.3|86368.3|86388.3|86363.3|32
1634298810000|2021-10-15 11:53:30|86393|86368|86395.3|86370.3|86407.7|86370.8|86390.6|86357.7|49
1634298820000|2021-10-15 11:53:40|86395.9|86370.9|86395.8|86370.8|86397.1|86372.1|86395.8|86370.8|27
1634298830000|2021-10-15 11:53:50|86396|86371|86395.8|86370.8|86396.3|86371.3|86394.4|86369.4|38
1634298840000|2021-10-15 11:54:00|86395.9|86370.9|86398.6|86373.6|86398.9|86373.9|86395|86370|38
1634298850000|2021-10-15 11:54:10|86398.5|86373.5|86397.8|86372.8|86398.5|86373.5|86397|86372|21
1634298860000|2021-10-15 11:54:20|86398.9|86373.9|86403.9|86378.9|86406.9|86381.9|86396.9|86371.9|30
1634298870000|2021-10-15 11:54:30|86403.7|86378.7|86405.4|86380.4|86405.9|86380.9|86400.1|86375.1|43
1634298880000|2021-10-15 11:54:40|86405.2|86380.2|86399.1|86374.1|86406|86381|86398.2|86373.2|38
1634298890000|2021-10-15 11:54:50|86399.2|86374.2|86402.9|86377.9|86403.3|86378.3|86397.9|86372.9|25
1634298900000|2021-10-15 11:55:00|86401.4|86376.4|86405.2|86380.2|86406|86381|86400.7|86375.7|36
1634298910000|2021-10-15 11:55:10|86404.3|86379.3|86403.8|86378.8|86404.3|86379.3|86402.6|86377.6|29
1634298920000|2021-10-15 11:55:20|86403.1|86378.1|86406.5|86381.5|86418.5|86381.8|86402.9|86368.1|36
1634298930000|2021-10-15 11:55:30|86406.6|86381.6|86400.3|86375.3|86406.6|86381.6|86399.9|86374.9|47
1634298940000|2021-10-15 11:55:40|86400.8|86375.8|86401.3|86376.3|86401.5|86376.5|86398|86373|44
1634298950000|2021-10-15 11:55:50|86401.1|86376.1|86400.8|86375.8|86401.6|86376.6|86400.2|86375.2|32
1634298960000|2021-10-15 11:56:00|86401.7|86376.7|86403.5|86378.5|86405.7|86380.7|86401.1|86376.1|39
1634298970000|2021-10-15 11:56:10|86403.4|86378.4|86401.4|86376.4|86403.4|86378.4|86400|86375|35
1634298980000|2021-10-15 11:56:20|86401.2|86376.2|86401.5|86376.5|86401.6|86376.6|86400.6|86375.6|26
1634298990000|2021-10-15 11:56:30|86401.3|86376.3|86405|86380|86406.1|86381.1|86400.8|86375.8|37
1634299000000|2021-10-15 11:56:40|86404.8|86379.8|86404.6|86379.6|86405.1|86380.1|86404.2|86379.2|35
1634299010000|2021-10-15 11:56:50|86404.5|86379.5|86409.9|86384.9|86411.1|86386.1|86404.5|86379.5|33
1634299020000|2021-10-15 11:57:00|86409.8|86384.8|86409.7|86384.7|86410.6|86385.6|86409.2|86384.2|41
1634299030000|2021-10-15 11:57:10|86409.9|86384.9|86402.9|86377.9|86418.2|86384.9|86402.5|86366.7|40
1634299040000|2021-10-15 11:57:20|86402.7|86377.7|86406.3|86381.3|86419.6|86382|86402.6|86367|33
1634299050000|2021-10-15 11:57:30|86408.7|86383.7|86409.5|86384.5|86410|86385|86408|86383|44
1634299060000|2021-10-15 11:57:40|86409.3|86384.3|86409.8|86384.8|86410.4|86385.4|86408.6|86383.6|36
1634299070000|2021-10-15 11:57:50|86409.9|86384.9|86410.2|86385.2|86411.1|86386.1|86409.7|86384.7|33
1634299080000|2021-10-15 11:58:00|86410.5|86385.5|86404.6|86379.6|86419.4|86385.5|86404.6|86367.1|44
1634299090000|2021-10-15 11:58:10|86404.4|86379.4|86403.9|86378.9|86417.5|86380.4|86400.9|86362.7|47
1634299100000|2021-10-15 11:58:20|86404|86379|86421.7|86371.7|86425.1|86386.3|86404|86371.2|62
1634299110000|2021-10-15 11:58:30|86422.6|86372.6|86396.4|86371.4|86422.6|86383.8|86396.4|86368|53
1634299120000|2021-10-15 11:58:40|86394.5|86369.5|86409.5|86359.5|86411|86370.9|86393.8|86357.5|54
1634299130000|2021-10-15 11:58:50|86408.3|86358.3|86398.9|86373.9|86412.8|86374.5|86398.9|86358.3|45
1634299140000|2021-10-15 11:59:00|86400|86375|86397.2|86372.2|86400.1|86375.1|86397.1|86372.1|45
1634299150000|2021-10-15 11:59:10|86397.4|86372.4|86399.7|86374.7|86401|86376|86396|86371|47
1634299160000|2021-10-15 11:59:20|86399.5|86374.5|86398.3|86373.3|86400.4|86375.4|86397.6|86372.6|50
1634299170000|2021-10-15 11:59:30|86398.6|86373.6|86397.9|86372.9|86398.6|86373.6|86397.6|86372.6|34
1634299180000|2021-10-15 11:59:40|86397.7|86372.7|86399|86374|86399.6|86374.6|86397.6|86372.6|32
1634299190000|2021-10-15 11:59:50|86398.8|86373.8|86394.5|86369.5|86407.5|86373.8|86394.5|86357.5|45
1634299200000|2021-10-15 12:00:00|86396.2|86371.2|86401.4|86376.4|86402.2|86377.2|86395.9|86370.9|51
1634299210000|2021-10-15 12:00:10|86401.1|86376.1|86398.4|86373.4|86402.3|86377.3|86398.4|86373.4|41
1634299220000|2021-10-15 12:00:20|86399.7|86374.7|86413.7|86363.7|86413.7|86377.3|86395.2|86363.7|51
1634299230000|2021-10-15 12:00:30|86414.3|86364.3|86403.1|86378.1|86414.3|86378.1|86401.5|86363.8|32
1634299240000|2021-10-15 12:00:40|86403.3|86378.3|86421.6|86371.6|86421.6|86384.5|86402.5|86371.6|39
1634299250000|2021-10-15 12:00:50|86421.7|86371.7|86409.1|86384.1|86423.4|86385.1|86408.4|86369.8|56
1634299260000|2021-10-15 12:01:00|86409.5|86384.5|86408.6|86383.6|86410.6|86385.6|86407.1|86382.1|50
1634299270000|2021-10-15 12:01:10|86409|86384|86411.5|86386.5|86422.7|86386.5|86407.2|86372.7|43
1634299280000|2021-10-15 12:01:20|86410.9|86385.9|86409.3|86384.3|86411.1|86386.1|86406.6|86381.6|59
1634299290000|2021-10-15 12:01:30|86408.8|86383.8|86408.5|86383.5|86420.2|86384.5|86406.2|86370.2|53
1634299300000|2021-10-15 12:01:40|86408.4|86383.4|86408.7|86383.7|86423|86389.2|86406|86372|55
1634299310000|2021-10-15 12:01:50|86409.2|86384.2|86403|86378|86414.8|86384.2|86400.9|86363|45
1634299320000|2021-10-15 12:02:00|86404|86379|86404.4|86379.4|86420|86379.4|86401.4|86365.2|62
1634299330000|2021-10-15 12:02:10|86404.6|86379.6|86416.3|86366.3|86416.6|86379.6|86402.3|86365|40
1634299340000|2021-10-15 12:02:20|86416.5|86366.5|86406.4|86381.4|86417.1|86385.2|86405|86365.7|46
1634299350000|2021-10-15 12:02:30|86406.7|86381.7|86418|86393|86433.1|86393|86405.8|86369.2|47
1634299360000|2021-10-15 12:02:40|86430|86380|86432.5|86382.5|86432.5|86382.5|86429.2|86379.2|41
1634299370000|2021-10-15 12:02:50|86432.8|86382.8|86428.5|86378.5|86432.8|86394.8|86418.2|86378.2|31
1634299380000|2021-10-15 12:03:00|86428.9|86378.9|86436.7|86386.7|86438.6|86401.9|86425.5|86378.7|47
1634299390000|2021-10-15 12:03:10|86436.5|86386.5|86433.3|86383.3|86436.5|86397.3|86420.1|86381.4|52
1634299400000|2021-10-15 12:03:20|86433.2|86383.2|86423|86398|86435.9|86399.6|86421.6|86383.1|38
1634299410000|2021-10-15 12:03:30|86435.4|86385.4|86436|86386|86436.2|86386.2|86434.6|86384.6|38
1634299420000|2021-10-15 12:03:40|86435.9|86385.9|86439.2|86389.2|86440.2|86401.9|86424.2|86385.8|43
1634299430000|2021-10-15 12:03:50|86427|86402|86425.4|86400.4|86427.2|86402.2|86424|86399|44
1634299440000|2021-10-15 12:04:00|86425.6|86400.6|86430.9|86380.9|86437.8|86400.7|86419.3|86380.9|43
1634299450000|2021-10-15 12:04:10|86431|86381|86428.4|86378.4|86431|86381|86428.3|86378.3|39
1634299460000|2021-10-15 12:04:20|86428.6|86378.6|86430.1|86380.1|86432|86382|86428.2|86378.2|40
1634299470000|2021-10-15 12:04:30|86429.4|86379.4|86431.3|86381.3|86432.3|86394.3|86419|86379.2|46
1634299480000|2021-10-15 12:04:40|86431.6|86381.6|86434.6|86384.6|86435.8|86385.8|86431.5|86381.5|35
1634299490000|2021-10-15 12:04:50|86435.1|86385.1|86431.3|86381.3|86438.6|86398.7|86419.4|86380.2|60
1634299500000|2021-10-15 12:05:00|86430.7|86380.7|86434.1|86384.1|86435.6|86385.6|86428.4|86378.4|52
1634299510000|2021-10-15 12:05:10|86434.4|86384.4|86434.5|86384.5|86437.9|86399.9|86424|86383.1|51
1634299520000|2021-10-15 12:05:20|86434.3|86384.3|86429.6|86379.6|86436|86395.8|86417.5|86379.6|55
1634299530000|2021-10-15 12:05:30|86429.7|86379.7|86429.7|86379.7|86430.8|86380.8|86427.9|86377.9|35
1634299540000|2021-10-15 12:05:40|86429.9|86379.9|86433.2|86383.2|86433.6|86383.6|86428.7|86378.7|40
1634299550000|2021-10-15 12:05:50|86432.8|86382.8|86434.7|86384.7|86435.2|86399.9|86422.3|86382.6|39
1634299560000|2021-10-15 12:06:00|86435|86385|86431.6|86381.6|86435.3|86398.7|86418.3|86380|45
1634299570000|2021-10-15 12:06:10|86431.5|86381.5|86433|86383|86433|86383|86431|86381|30
1634299580000|2021-10-15 12:06:20|86432.7|86382.7|86433.3|86383.3|86433.5|86383.5|86431.8|86381.8|36
1634299590000|2021-10-15 12:06:30|86433|86383|86435.2|86385.2|86435.6|86385.6|86433|86383|34
1634299600000|2021-10-15 12:06:40|86435.3|86385.3|86437.4|86387.4|86438|86400.5|86424.6|86385.3|26
1634299610000|2021-10-15 12:06:50|86438.1|86388.1|86434.5|86384.5|86440.8|86400|86424.6|86383.8|56
1634299620000|2021-10-15 12:07:00|86436.9|86386.9|86446.6|86396.6|86446.6|86396.6|86436.7|86386.7|55
1634299630000|2021-10-15 12:07:10|86446.9|86396.9|86449.7|86399.7|86449.9|86399.9|86444.5|86394.5|41
1634299640000|2021-10-15 12:07:20|86449.6|86399.6|86451|86401|86451.9|86401.9|86448.8|86398.8|34
1634299650000|2021-10-15 12:07:30|86450.9|86400.9|86451.3|86401.3|86452.5|86402.5|86450.9|86400.9|34
1634299660000|2021-10-15 12:07:40|86451.5|86401.5|86450.9|86400.9|86454.9|86404.9|86450.3|86400.3|39
1634299670000|2021-10-15 12:07:50|86451|86401|86453.7|86403.7|86454.7|86413|86436.4|86399.4|53
1634299680000|2021-10-15 12:08:00|86455.3|86405.3|86457|86407|86457.7|86407.7|86455.3|86405.3|43
1634299690000|2021-10-15 12:08:10|86456|86406|86451.6|86401.6|86456|86406|86450.7|86400.7|55
1634299700000|2021-10-15 12:08:20|86451.5|86401.5|86456.4|86406.4|86456.4|86406.4|86450.7|86400.7|44
1634299710000|2021-10-15 12:08:30|86456.2|86406.2|86453.8|86403.8|86457.3|86416.9|86441.2|86403.8|45
1634299720000|2021-10-15 12:08:40|86454.8|86404.8|86457.1|86407.1|86457.1|86407.1|86453.5|86403.5|41
1634299730000|2021-10-15 12:08:50|86457.8|86407.8|86460.4|86410.4|86461.5|86411.5|86457.8|86407.8|48
1634299740000|2021-10-15 12:09:00|86460.2|86410.2|86458.7|86408.7|86460.3|86410.3|86456.5|86406.5|45
1634299750000|2021-10-15 12:09:10|86457.8|86407.8|86459.7|86409.7|86460|86422.2|86445.5|86404.8|43
1634299760000|2021-10-15 12:09:20|86460|86410|86460.3|86410.3|86460.9|86410.9|86459.3|86409.3|31
1634299770000|2021-10-15 12:09:30|86460.2|86410.2|86460.2|86410.2|86460.4|86410.4|86457.2|86407.2|38
1634299780000|2021-10-15 12:09:40|86460|86410|86459|86409|86461.4|86411.4|86456.1|86406.1|47
1634299790000|2021-10-15 12:09:50|86458.3|86408.3|86460.1|86410.1|86461|86411|86457.8|86407.8|32
1634299800000|2021-10-15 12:10:00|86460.4|86410.4|86462.6|86412.6|86464.7|86414.7|86460.3|86410.3|41
1634299810000|2021-10-15 12:10:10|86463.6|86413.6|86466|86416|86468.8|86418.8|86463.6|86413.6|40
1634299820000|2021-10-15 12:10:20|86465.9|86415.9|86466.2|86416.2|86467|86417|86465.6|86415.6|27
1634299830000|2021-10-15 12:10:30|86465.9|86415.9|86447.4|86422.4|86467.7|86428.3|86445.5|86408.6|39
1634299840000|2021-10-15 12:10:40|86446.2|86421.2|86462.1|86412.1|86462.6|86422.7|86444.8|86407.2|47
1634299850000|2021-10-15 12:10:50|86461.8|86411.8|86463.3|86413.3|86464.3|86427.1|86449.3|86411.3|34
1634299860000|2021-10-15 12:11:00|86462.9|86412.9|86462.6|86412.6|86465.1|86415.1|86460.9|86410.9|39
1634299870000|2021-10-15 12:11:10|86461.9|86411.9|86463.8|86413.8|86465|86415|86461.8|86411.8|36
1634299880000|2021-10-15 12:11:20|86463.5|86413.5|86459.2|86409.2|86463.7|86413.7|86459.2|86409.2|31
1634299890000|2021-10-15 12:11:30|86459.3|86409.3|86458.3|86408.3|86459.8|86409.8|86457.4|86407.4|32
1634299900000|2021-10-15 12:11:40|86458.4|86408.4|86456.7|86406.7|86458.4|86408.4|86456.5|86406.5|24
1634299910000|2021-10-15 12:11:50|86457|86407|86456.2|86406.2|86457.3|86407.3|86455.9|86405.9|30
1634299920000|2021-10-15 12:12:00|86456.1|86406.1|86445.4|86420.4|86456.6|86420.6|86441.1|86402.6|49
1634299930000|2021-10-15 12:12:10|86444.8|86419.8|86460.4|86410.4|86463.7|86420.3|86444.8|86407.9|47
1634299940000|2021-10-15 12:12:20|86459.7|86409.7|86457.7|86407.7|86460|86410|86455.3|86405.3|35
1634299950000|2021-10-15 12:12:30|86457.6|86407.6|86460.2|86410.2|86460.7|86410.7|86455.2|86405.2|37
1634299960000|2021-10-15 12:12:40|86460|86410|86459.8|86409.8|86460.7|86410.7|86458.7|86408.7|38
1634299970000|2021-10-15 12:12:50|86460.1|86410.1|86461.8|86411.8|86462|86412|86459.7|86409.7|40
1634299980000|2021-10-15 12:13:00|86461.3|86411.3|86459.5|86409.5|86461.9|86411.9|86459.4|86409.4|33
1634299990000|2021-10-15 12:13:10|86459.6|86409.6|86455.2|86405.2|86459.6|86418.2|86443.2|86404.8|42
1634300000000|2021-10-15 12:13:20|86455.1|86405.1|86452.6|86402.6|86456.6|86406.6|86451.6|86401.6|41
1634300010000|2021-10-15 12:13:30|86452.4|86402.4|86453.6|86403.6|86453.7|86403.7|86452.3|86402.3|34
1634300020000|2021-10-15 12:13:40|86453.3|86403.3|86453.4|86403.4|86454.9|86404.9|86449.1|86399.1|37
1634300030000|2021-10-15 12:13:50|86452.6|86402.6|86458.8|86408.8|86460|86421.8|86445.7|86402.6|45
1634300040000|2021-10-15 12:14:00|86459.5|86409.5|86459.6|86409.6|86460|86410|86458.1|86408.1|32
1634300050000|2021-10-15 12:14:10|86459.5|86409.5|86459.8|86409.8|86460.3|86410.3|86459.1|86409.1|20
1634300060000|2021-10-15 12:14:20|86459.6|86409.6|86459.2|86409.2|86459.8|86409.8|86458.7|86408.7|23
1634300070000|2021-10-15 12:14:30|86459.5|86409.5|86458.5|86408.5|86459.6|86409.6|86458.4|86408.4|22
1634300080000|2021-10-15 12:14:40|86459|86409|86464.4|86414.4|86465.5|86415.5|86458.9|86408.9|41
1634300090000|2021-10-15 12:14:50|86463.9|86413.9|86463.2|86413.2|86466.4|86416.4|86461.9|86411.9|40
1634300100000|2021-10-15 12:15:00|86463.3|86413.3|86455.3|86405.3|86463.3|86418.3|86443.3|86405|44
1634300110000|2021-10-15 12:15:10|86455|86405|86455.4|86405.4|86455.7|86405.7|86454.9|86404.9|25
1634300120000|2021-10-15 12:15:20|86455.3|86405.3|86449.8|86399.8|86455.3|86405.3|86449.4|86399.4|47
1634300130000|2021-10-15 12:15:30|86449.9|86399.9|86448.8|86398.8|86452.3|86402.3|86447.6|86397.6|45
1634300140000|2021-10-15 12:15:40|86449.1|86399.1|86451.9|86401.9|86452.8|86415.6|86440|86398.3|42
1634300150000|2021-10-15 12:15:50|86452.2|86402.2|86451.8|86401.8|86452.6|86402.6|86451.6|86401.6|18
1634300160000|2021-10-15 12:16:00|86451.9|86401.9|86454.5|86404.5|86454.8|86404.8|86451.6|86401.6|25
1634300170000|2021-10-15 12:16:10|86454.8|86404.8|86455.3|86405.3|86455.7|86405.7|86453.6|86403.6|38
1634300180000|2021-10-15 12:16:20|86455.4|86405.4|86452.6|86402.6|86455.7|86405.7|86452.5|86402.5|24
1634300190000|2021-10-15 12:16:30|86452.7|86402.7|86455.8|86405.8|86456|86406|86452.7|86402.7|28
1634300200000|2021-10-15 12:16:40|86455.9|86405.9|86459.4|86409.4|86459.5|86409.5|86454.9|86404.9|41
1634300210000|2021-10-15 12:16:50|86459.2|86409.2|86446.2|86421.2|86460.9|86424.1|86446.2|86408.7|41
1634300220000|2021-10-15 12:17:00|86446.4|86421.4|86473.5|86423.5|86475.6|86434.6|86446.3|86415.1|46
1634300230000|2021-10-15 12:17:10|86473.4|86423.4|86476.4|86426.4|86476.5|86426.5|86472.1|86422.1|54
1634300240000|2021-10-15 12:17:20|86476.2|86426.2|86475.5|86425.5|86477.3|86427.3|86474.4|86424.4|43
1634300250000|2021-10-15 12:17:30|86475.3|86425.3|86475.5|86425.5|86475.5|86425.5|86474.5|86424.5|38
1634300260000|2021-10-15 12:17:40|86475.9|86425.9|86472.1|86422.1|86478.3|86438.9|86459.8|86422.1|43
1634300270000|2021-10-15 12:17:50|86472.5|86422.5|86474.7|86424.7|86476.6|86426.6|86471.8|86421.8|46
1634300280000|2021-10-15 12:18:00|86474.5|86424.5|86476.4|86426.4|86476.6|86426.6|86473.6|86423.6|41
1634300290000|2021-10-15 12:18:10|86476.7|86426.7|86475.1|86425.1|86476.7|86426.7|86475.1|86425.1|27
1634300300000|2021-10-15 12:18:20|86475.3|86425.3|86467.1|86442.1|86475.9|86443.1|86464.6|86424.9|20
1634300310000|2021-10-15 12:18:30|86468.3|86443.3|86470.1|86445.1|86477.9|86445.1|86462.3|86425.8|50
1634300320000|2021-10-15 12:18:40|86470.3|86445.3|86468.2|86443.2|86470.7|86445.7|86468.2|86443.2|31
1634300330000|2021-10-15 12:18:50|86467.9|86442.9|86483.3|86433.3|86483.4|86451.1|86467.6|86431.7|55
1634300340000|2021-10-15 12:19:00|86483|86433|86468.1|86443.1|86487.9|86444.2|86467.1|86431.6|51
1634300350000|2021-10-15 12:19:10|86468.2|86443.2|86474|86424|86479|86443.7|86464|86424|50
1634300360000|2021-10-15 12:19:20|86473.7|86423.7|86484.4|86434.4|86485.5|86450.3|86468.2|86423.6|52
1634300370000|2021-10-15 12:19:30|86484.7|86434.7|86490.9|86440.9|86492.7|86455.5|86475.8|86434|57
1634300380000|2021-10-15 12:19:40|86490.5|86440.5|86499.9|86449.9|86502.2|86463.2|86478.7|86440.5|57
1634300390000|2021-10-15 12:19:50|86500|86450|86502.1|86452.1|86503.6|86465.8|86490.1|86447|53
1634300400000|2021-10-15 12:20:00|86501.9|86451.9|86499.8|86449.8|86504.2|86454.2|86499|86449|51
1634300410000|2021-10-15 12:20:10|86499.7|86449.7|86506.9|86456.9|86506.9|86465.4|86487.3|86449.5|53
1634300420000|2021-10-15 12:20:20|86508.6|86458.6|86519.5|86469.5|86524.1|86474.1|86508.4|86458.4|63
1634300430000|2021-10-15 12:20:30|86519.8|86469.8|86515.4|86465.4|86519.8|86469.8|86512.7|86462.7|49
1634300440000|2021-10-15 12:20:40|86515.3|86465.3|86511.8|86461.8|86516|86474.9|86499.9|86461.4|46
1634300450000|2021-10-15 12:20:50|86513.2|86463.2|86500.7|86475.7|86514.8|86478.7|86487.6|86448.6|51
1634300460000|2021-10-15 12:21:00|86499.8|86474.8|86503.5|86453.5|86511.9|86474.8|86491.5|86452.5|60
1634300470000|2021-10-15 12:21:10|86503.4|86453.4|86495.5|86470.5|86508|86470.7|86495.3|86452.9|52
1634300480000|2021-10-15 12:21:20|86495.3|86470.3|86500.6|86475.6|86513.3|86477.3|86495|86457.7|49
1634300490000|2021-10-15 12:21:30|86513.3|86463.3|86508.9|86458.9|86514.9|86477.4|86495.7|86458.6|42
1634300500000|2021-10-15 12:21:40|86509.2|86459.2|86494.7|86469.7|86509.2|86470.8|86494.4|86457.2|45
1634300510000|2021-10-15 12:21:50|86495.1|86470.1|86497.2|86472.2|86513.2|86475.4|86495.1|86458.8|48
1634300520000|2021-10-15 12:22:00|86509.4|86459.4|86508.7|86458.7|86509.5|86471.8|86495.9|86457.2|48
1634300530000|2021-10-15 12:22:10|86508.6|86458.6|86493.5|86468.5|86509|86471.8|86493.4|86455.9|40
1634300540000|2021-10-15 12:22:20|86493.3|86468.3|86494.7|86469.7|86508.7|86470|86493.2|86456.3|47
1634300550000|2021-10-15 12:22:30|86494.4|86469.4|86510.8|86460.8|86511.6|86473.4|86494.4|86460|44
1634300560000|2021-10-15 12:22:40|86510.9|86460.9|86513.7|86463.7|86519.6|86479.3|86504.3|86460.7|48
1634300570000|2021-10-15 12:22:50|86513.6|86463.6|86511|86461|86516.7|86478.5|86500.3|86461|49
1634300580000|2021-10-15 12:23:00|86512|86462|86514.2|86464.2|86514.6|86476.2|86500.1|86460.3|43
1634300590000|2021-10-15 12:23:10|86514.4|86464.4|86515.6|86465.6|86518.7|86480.5|86503.9|86464.4|50
1634300600000|2021-10-15 12:23:20|86516.3|86466.3|86516.4|86466.4|86517.7|86467.7|86515.9|86465.9|29
1634300610000|2021-10-15 12:23:30|86516.2|86466.2|86503.8|86478.8|86516.9|86479.9|86500.4|86462.6|46
1634300620000|2021-10-15 12:23:40|86505.2|86480.2|86511.3|86486.3|86524.6|86487.7|86503.9|86467.4|59
1634300630000|2021-10-15 12:23:50|86511.2|86486.2|86511.9|86486.9|86513.3|86488.3|86511.2|86486.2|52
1634300640000|2021-10-15 12:24:00|86512|86487|86528|86478|86528.2|86490.2|86511.2|86477.3|43
1634300650000|2021-10-15 12:24:10|86528.2|86478.2|86509.8|86484.8|86529.5|86485.5|86508.7|86473.5|46
1634300660000|2021-10-15 12:24:20|86510.1|86485.1|86508|86483|86510.7|86485.7|86505.7|86480.7|52
1634300670000|2021-10-15 12:24:30|86508.6|86483.6|86523.5|86473.5|86524.7|86487.4|86508.6|86472.1|49
1634300680000|2021-10-15 12:24:40|86523.4|86473.4|86513.2|86488.2|86528|86488.8|86511|86473.3|57
1634300690000|2021-10-15 12:24:50|86514|86489|86532|86482|86535.5|86490.4|86511|86475.4|61
1634300700000|2021-10-15 12:25:00|86532.9|86482.9|86545.6|86495.6|86545.8|86506.8|86531.8|86482.7|65
1634300710000|2021-10-15 12:25:10|86545.1|86495.1|86549.7|86499.7|86552.7|86502.7|86544.8|86494.8|47
1634300720000|2021-10-15 12:25:20|86550|86500|86546|86496|86554.9|86504.9|86545.9|86495.9|54
1634300730000|2021-10-15 12:25:30|86546.1|86496.1|86557.7|86507.7|86560.1|86517.8|86542.1|86495.9|59
1634300740000|2021-10-15 12:25:40|86557.6|86507.6|86554.7|86504.7|86558.7|86508.7|86554.7|86504.7|41
1634300750000|2021-10-15 12:25:50|86554.3|86504.3|86526.7|86476.7|86556.5|86511.2|86517.6|86476.7|54
1634300760000|2021-10-15 12:26:00|86525.7|86475.7|86529.3|86479.3|86529.3|86479.3|86517.1|86467.1|65
1634300770000|2021-10-15 12:26:10|86529|86479|86528|86478|86530.4|86480.4|86524.8|86474.8|55
1634300780000|2021-10-15 12:26:20|86526.8|86476.8|86527.5|86477.5|86528.1|86478.1|86524.7|86474.7|44
1634300790000|2021-10-15 12:26:30|86527.2|86477.2|86527.5|86477.5|86527.8|86477.8|86526.9|86476.9|31
1634300800000|2021-10-15 12:26:40|86527.3|86477.3|86524.7|86474.7|86529.5|86479.5|86523.8|86473.8|45
1634300810000|2021-10-15 12:26:50|86525.2|86475.2|86526|86476|86530.4|86480.4|86525.2|86475.2|41
1634300820000|2021-10-15 12:27:00|86526.4|86476.4|86516.7|86466.7|86529.2|86488.3|86512.5|86462.5|64
1634300830000|2021-10-15 12:27:10|86517.3|86467.3|86505.2|86455.2|86517.9|86467.9|86501.5|86451.5|56
1634300840000|2021-10-15 12:27:20|86505|86455|86505.1|86455.1|86505.3|86455.3|86502.6|86452.6|47
1634300850000|2021-10-15 12:27:30|86505.4|86455.4|86508.4|86458.4|86510.7|86468.6|86493.6|86455.4|57
1634300860000|2021-10-15 12:27:40|86508.7|86458.7|86505.5|86455.5|86508.7|86458.7|86505.2|86455.2|39
1634300870000|2021-10-15 12:27:50|86505.6|86455.6|86504.9|86454.9|86507.2|86457.2|86502|86452|51
1634300880000|2021-10-15 12:28:00|86506|86456|86504.2|86454.2|86506|86456|86503|86453|48
1634300890000|2021-10-15 12:28:10|86504|86454|86500.4|86450.4|86504.9|86454.9|86498.2|86448.2|45
1634300900000|2021-10-15 12:28:20|86499.9|86449.9|86495.4|86445.4|86501|86451|86493.1|86443.1|49
1634300910000|2021-10-15 12:28:30|86497.4|86447.4|86496.7|86446.7|86497.6|86447.6|86495|86445|42
1634300920000|2021-10-15 12:28:40|86496.5|86446.5|86493.1|86443.1|86496.5|86446.5|86492.7|86442.7|45
1634300930000|2021-10-15 12:28:50|86493.2|86443.2|86496.3|86446.3|86498.4|86448.4|86493.2|86443.2|49
1634300940000|2021-10-15 12:29:00|86496.5|86446.5|86490.5|86440.5|86499|86449|86488|86438|58
1634300950000|2021-10-15 12:29:10|86489.5|86439.5|86491.3|86441.3|86492|86442|86486.3|86436.3|45
1634300960000|2021-10-15 12:29:20|86491.2|86441.2|86495.5|86445.5|86495.5|86445.5|86491.2|86441.2|36
1634300970000|2021-10-15 12:29:30|86495.9|86445.9|86495|86445|86496|86446|86487.4|86437.4|55
1634300980000|2021-10-15 12:29:40|86496.7|86446.7|86501.3|86451.3|86504.6|86454.6|86496.1|86446.1|53
1634300990000|2021-10-15 12:29:50|86501.8|86451.8|86481.6|86377.6|86511.2|86451.8|86481.6|86377.6|60
1634301000000|2021-10-15 12:30:00|86475.2|86371.2|86484.7|86380.7|86484.7|86380.7|86432.5|86328.5|78
1634301010000|2021-10-15 12:30:10|86475|86395.9|86474.4|86424.4|86497.1|86424.4|86452.1|86377.4|75
1634301020000|2021-10-15 12:30:20|86474.2|86424.2|86507|86457|86507|86457|86465.1|86411.9|78
1634301030000|2021-10-15 12:30:30|86504.7|86454.7|86500.4|86450.4|86504.7|86454.7|86494.7|86444.7|76
1634301040000|2021-10-15 12:30:40|86503|86453|86507.7|86457.7|86510.8|86460.8|86501.9|86451.9|72
1634301050000|2021-10-15 12:30:50|86506.9|86456.9|86500.4|86450.4|86511.3|86461.3|86500.4|86450.4|67
1634301060000|2021-10-15 12:31:00|86500.6|86450.6|86501.1|86451.1|86503.9|86453.9|86497.8|86447.8|68
1634301070000|2021-10-15 12:31:10|86501.5|86451.5|86501.5|86451.5|86504.4|86454.4|86495.3|86445.3|63
1634301080000|2021-10-15 12:31:20|86501.2|86451.2|86528.8|86478.8|86530.5|86480.5|86496.6|86446.6|64
1634301090000|2021-10-15 12:31:30|86529|86479|86491.7|86441.7|86532.2|86482.2|86489.7|86439.7|72
1634301100000|2021-10-15 12:31:40|86492.2|86442.2|86488.2|86438.2|86496.5|86446.5|86487.3|86437.3|66
1634301110000|2021-10-15 12:31:50|86488.3|86438.3|86494.2|86444.2|86496|86446|86487.2|86437.2|62
1634301120000|2021-10-15 12:32:00|86494.6|86444.6|86497.5|86447.5|86500.9|86450.9|86493.3|86443.3|65
1634301130000|2021-10-15 12:32:10|86497.6|86447.6|86497.3|86447.3|86500.1|86450.1|86497.1|86447.1|51
1634301140000|2021-10-15 12:32:20|86497.5|86447.5|86495.6|86445.6|86497.5|86447.5|86493.4|86443.4|46
1634301150000|2021-10-15 12:32:30|86495.8|86445.8|86495.5|86445.5|86496.9|86446.9|86493.6|86443.6|49
1634301160000|2021-10-15 12:32:40|86495.3|86445.3|86494.8|86444.8|86496.2|86446.2|86494.2|86444.2|49
1634301170000|2021-10-15 12:32:50|86495.1|86445.1|86494.6|86444.6|86495.1|86445.1|86492.4|86442.4|47
1634301180000|2021-10-15 12:33:00|86493.7|86443.7|86498|86448|86500.4|86450.4|86493.3|86443.3|60
1634301190000|2021-10-15 12:33:10|86498.5|86448.5|86489.2|86439.2|86498.6|86448.6|86488.5|86438.5|63
1634301200000|2021-10-15 12:33:20|86489.3|86439.3|86497.9|86447.9|86498.6|86448.6|86489.3|86439.3|54
1634301210000|2021-10-15 12:33:30|86498.3|86448.3|86495.2|86445.2|86499.2|86449.2|86493.5|86443.5|58
1634301220000|2021-10-15 12:33:40|86495.8|86445.8|86499.5|86449.5|86499.5|86449.5|86495|86445|53
1634301230000|2021-10-15 12:33:50|86499.2|86449.2|86499.5|86449.5|86499.8|86449.8|86492.5|86442.5|56
1634301240000|2021-10-15 12:34:00|86499.2|86449.2|86489.3|86439.3|86499.8|86449.8|86488.3|86438.3|59
1634301250000|2021-10-15 12:34:10|86489.2|86439.2|86476.7|86426.7|86493.4|86443.4|86476.4|86426.4|57
1634301260000|2021-10-15 12:34:20|86476.6|86426.6|86470|86420|86476.9|86426.9|86469.9|86419.9|66
1634301270000|2021-10-15 12:34:30|86469|86419|86461.7|86411.7|86469|86419|86461.7|86411.7|63
1634301280000|2021-10-15 12:34:40|86461.1|86411.1|86460.3|86410.3|86461.6|86411.6|86458.8|86408.8|49
1634301290000|2021-10-15 12:34:50|86460.7|86410.7|86457.5|86407.5|86460.7|86410.7|86457.4|86407.4|52
1634301300000|2021-10-15 12:35:00|86457.4|86407.4|86461.6|86411.6|86462.5|86424.1|86449.1|86407.4|45
1634301310000|2021-10-15 12:35:10|86461.3|86411.3|86465.8|86415.8|86466|86428.1|86447.5|86409.2|58
1634301320000|2021-10-15 12:35:20|86466.1|86416.1|86446.6|86421.6|86467.6|86421.8|86445.3|86406.7|63
1634301330000|2021-10-15 12:35:30|86446.7|86421.7|86452.1|86402.1|86455.6|86421.7|86442.2|86400.3|64
1634301340000|2021-10-15 12:35:40|86452|86402|86451.1|86401.1|86456|86419.4|86440.9|86400.4|62
1634301350000|2021-10-15 12:35:50|86451.7|86401.7|86451.9|86401.9|86452.3|86402.3|86449.8|86399.8|55
1634301360000|2021-10-15 12:36:00|86451.8|86401.8|86447.8|86397.8|86452.6|86402.6|86447.2|86397.2|52
1634301370000|2021-10-15 12:36:10|86447.6|86397.6|86439.1|86389.1|86448.1|86405.4|86430.4|86388.3|62
1634301380000|2021-10-15 12:36:20|86439.3|86389.3|86429.5|86404.5|86441.2|86405.1|86427.1|86388.7|58
1634301390000|2021-10-15 12:36:30|86429.2|86404.2|86434.7|86384.7|86444.6|86406.9|86421.6|86384|67
1634301400000|2021-10-15 12:36:40|86434.4|86384.4|86432.6|86382.6|86434.8|86396.4|86421.2|86378.6|71
1634301410000|2021-10-15 12:36:50|86432.9|86382.9|86432.8|86382.8|86437.8|86387.8|86430.9|86380.9|59
1634301420000|2021-10-15 12:37:00|86434.3|86384.3|86434.8|86384.8|86436.7|86386.7|86434.3|86384.3|45
1634301430000|2021-10-15 12:37:10|86434.7|86384.7|86431.3|86381.3|86435.4|86385.4|86431.3|86381.3|53
1634301440000|2021-10-15 12:37:20|86431.8|86381.8|86436.5|86386.5|86437.1|86387.1|86429|86379|66
1634301450000|2021-10-15 12:37:30|86435.9|86385.9|86431.3|86381.3|86437.2|86392.6|86417.1|86377.8|55
1634301460000|2021-10-15 12:37:40|86431.4|86381.4|86429|86379|86431.7|86381.7|86428.1|86378.1|54
1634301470000|2021-10-15 12:37:50|86428.9|86378.9|86429.6|86379.6|86432.8|86395.8|86417.3|86378.8|51
1634301480000|2021-10-15 12:38:00|86429.4|86379.4|86429.9|86379.9|86431.4|86381.4|86426.3|86376.3|52
1634301490000|2021-10-15 12:38:10|86429.7|86379.7|86431|86381|86434.7|86384.7|86429.7|86379.7|47
1634301500000|2021-10-15 12:38:20|86430.2|86380.2|86430.2|86380.2|86432.3|86382.3|86427.3|86377.3|49
1634301510000|2021-10-15 12:38:30|86430.1|86380.1|86425.9|86375.9|86431|86381|86425.8|86375.8|48
1634301520000|2021-10-15 12:38:40|86413.8|86388.8|86408.6|86383.6|86423.9|86392.6|86408.6|86370.2|51
1634301530000|2021-10-15 12:38:50|86408.5|86383.5|86423.7|86373.7|86424.6|86386.6|86408|86372.8|53
1634301540000|2021-10-15 12:39:00|86423.3|86373.3|86419.6|86369.6|86423.3|86373.3|86419.6|86369.6|48
1634301550000|2021-10-15 12:39:10|86420.4|86370.4|86422.8|86372.8|86423.6|86385.4|86410.4|86369.3|35
1634301560000|2021-10-15 12:39:20|86423.3|86373.3|86424|86374|86424.2|86385.9|86408.9|86371.1|43
1634301570000|2021-10-15 12:39:30|86424.4|86374.4|86427.1|86377.1|86427.7|86377.7|86423.5|86373.5|37
1634301580000|2021-10-15 12:39:40|86427.2|86377.2|86423.6|86373.6|86428.4|86389.9|86414.9|86372.6|53
1634301590000|2021-10-15 12:39:50|86423.8|86373.8|86426.7|86376.7|86427.1|86388.8|86412.3|86373.5|54
1634301600000|2021-10-15 12:40:00|86426.8|86376.8|86423.6|86373.6|86428|86378|86423.6|86373.6|44
1634301610000|2021-10-15 12:40:10|86423.7|86373.7|86416.5|86391.5|86428.4|86391.8|86415.8|86373.6|55
1634301620000|2021-10-15 12:40:20|86416.6|86391.6|86420.7|86370.7|86426.9|86391.8|86412.9|86369.8|57
1634301630000|2021-10-15 12:40:30|86408.9|86383.9|86415.5|86365.5|86415.5|86385|86402.6|86365|43
1634301640000|2021-10-15 12:40:40|86415.7|86365.7|86408.7|86358.7|86416.3|86376.2|86399.2|86357.8|55
1634301650000|2021-10-15 12:40:50|86410.5|86360.5|86412.5|86362.5|86416.5|86373.4|86398.4|86360.5|57
1634301660000|2021-10-15 12:41:00|86412.6|86362.6|86405.1|86380.1|86422.8|86388.1|86404.8|86362.5|55
1634301670000|2021-10-15 12:41:10|86406.6|86381.6|86408.9|86383.9|86408.9|86383.9|86405.6|86380.6|47
1634301680000|2021-10-15 12:41:20|86408.6|86383.6|86416.2|86366.2|86416.2|86384.4|86402.7|86366.2|56
1634301690000|2021-10-15 12:41:30|86414.9|86364.9|86407|86382|86414.9|86383.7|86401|86362.8|57
1634301700000|2021-10-15 12:41:40|86407.3|86382.3|86417|86367|86420.7|86383.7|86406.4|86366.8|51
1634301710000|2021-10-15 12:41:50|86416.8|86366.8|86417.4|86367.4|86417.8|86380.5|86402|86364.1|54
1634301720000|2021-10-15 12:42:00|86417.2|86367.2|86420.9|86370.9|86422.1|86383|86407.9|86367.2|47
1634301730000|2021-10-15 12:42:10|86420.8|86370.8|86431.3|86381.3|86438.3|86388.3|86420.6|86370.6|61
1634301740000|2021-10-15 12:42:20|86430.9|86380.9|86415.7|86365.7|86431.1|86382.6|86407.6|86361.3|69
1634301750000|2021-10-15 12:42:30|86416.5|86366.5|86413.3|86363.3|86419.9|86369.9|86411.6|86361.6|67
1634301760000|2021-10-15 12:42:40|86412.9|86362.9|86401.7|86351.7|86413.8|86363.8|86401.4|86351.4|63
1634301770000|2021-10-15 12:42:50|86402|86352|86395.3|86345.3|86402|86352|86394.8|86344.8|61
1634301780000|2021-10-15 12:43:00|86395.7|86345.7|86407.7|86357.7|86410.8|86360.8|86394.4|86344.4|58
1634301790000|2021-10-15 12:43:10|86408|86358|86399.4|86349.4|86408.3|86358.3|86398.1|86348.1|57
1634301800000|2021-10-15 12:43:20|86399.3|86349.3|86403|86353|86403.2|86353.2|86396|86346|39
1634301810000|2021-10-15 12:43:30|86403.4|86353.4|86404.5|86354.5|86405|86355|86403.1|86353.1|37
1634301820000|2021-10-15 12:43:40|86403.6|86353.6|86397.8|86347.8|86404.9|86354.9|86396.9|86346.9|58
1634301830000|2021-10-15 12:43:50|86396.4|86346.4|86396.6|86346.6|86397.7|86347.7|86394.7|86344.7|48
1634301840000|2021-10-15 12:44:00|86397.3|86347.3|86386|86336|86397.3|86348|86372.6|86333.1|61
1634301850000|2021-10-15 12:44:10|86386.5|86336.5|86390.4|86340.4|86392.3|86354.3|86378.6|86336.4|59
1634301860000|2021-10-15 12:44:20|86391.3|86341.3|86394|86344|86396.8|86346.8|86391.3|86341.3|62
1634301870000|2021-10-15 12:44:30|86393.7|86343.7|86387.8|86337.8|86395.2|86345.2|86387.4|86337.4|48
1634301880000|2021-10-15 12:44:40|86387.9|86337.9|86379.4|86329.4|86388.4|86338.4|86377.2|86327.2|54
1634301890000|2021-10-15 12:44:50|86380.1|86330.1|86376.1|86326.1|86380.8|86330.8|86373.4|86323.4|50
1634301900000|2021-10-15 12:45:00|86374.5|86324.5|86370.2|86320.2|86375.5|86338.3|86363.3|86319.2|61
1634301910000|2021-10-15 12:45:10|86369.7|86319.7|86373.6|86323.6|86379.3|86342.8|86364.9|86319.4|60
1634301920000|2021-10-15 12:45:20|86373.1|86323.1|86372.7|86322.7|86373.7|86335.1|86359.7|86320.8|50
1634301930000|2021-10-15 12:45:30|86372.5|86322.5|86376.5|86326.5|86378.4|86340.8|86363.8|86321.1|59
1634301940000|2021-10-15 12:45:40|86376.1|86326.1|86378.2|86328.2|86382.8|86332.8|86375.7|86325.7|52
1634301950000|2021-10-15 12:45:50|86378.8|86328.8|86378|86328|86379.3|86329.3|86376.8|86326.8|46
1634301960000|2021-10-15 12:46:00|86377.6|86327.6|86382.5|86332.5|86382.6|86332.6|86377.6|86327.6|36
1634301970000|2021-10-15 12:46:10|86382.9|86332.9|86376.3|86351.3|86387.7|86351.3|86374.2|86332.7|42
1634301980000|2021-10-15 12:46:20|86377.2|86352.2|86378.7|86353.7|86391.1|86353.9|86375.6|86338.6|60
1634301990000|2021-10-15 12:46:30|86378.9|86353.9|86378.7|86353.7|86380.1|86355.1|86377.2|86352.2|48
1634302000000|2021-10-15 12:46:40|86378.4|86353.4|86388|86338|86389.1|86354.9|86374.5|86336.9|51
1634302010000|2021-10-15 12:46:50|86388.3|86338.3|86388.7|86338.7|86389.4|86350.5|86372.8|86335.4|57
1634302020000|2021-10-15 12:47:00|86388.2|86338.2|86375.6|86350.6|86391.5|86355.2|86375.1|86338.2|58
1634302030000|2021-10-15 12:47:10|86376.3|86351.3|86373.6|86348.6|86378.2|86353.2|86373.6|86348.6|40
1634302040000|2021-10-15 12:47:20|86373.9|86348.9|86384|86334|86387.2|86350|86373.2|86333.8|49
1634302050000|2021-10-15 12:47:30|86383.5|86333.5|86367.5|86342.5|86383.7|86342.5|86367.2|86328.2|50
1634302060000|2021-10-15 12:47:40|86367.1|86342.1|86374.5|86324.5|86382.1|86344.9|86363.3|86321.5|58
1634302070000|2021-10-15 12:47:50|86374.2|86324.2|86351.2|86326.2|86374.2|86332.1|86350.1|86314|56
1634302080000|2021-10-15 12:48:00|86350.4|86325.4|86368.2|86318.2|86370.9|86332.4|86349.4|86315.4|65
1634302090000|2021-10-15 12:48:10|86367.9|86317.9|86369.7|86319.7|86380.1|86344.3|86357|86317.9|60
1634302100000|2021-10-15 12:48:20|86354.9|86329.9|86374.4|86324.4|86374.4|86334.4|86354.9|86318.5|55
1634302110000|2021-10-15 12:48:30|86374.7|86324.7|86385|86335|86386|86347|86367.8|86324|55
1634302120000|2021-10-15 12:48:40|86387.2|86337.2|86387.9|86337.9|86391.1|86356|86377.1|86336.5|62
1634302130000|2021-10-15 12:48:50|86387.8|86337.8|86380.5|86355.5|86390.4|86356.3|86377.6|86336.4|54
1634302140000|2021-10-15 12:49:00|86381.2|86356.2|86399|86349|86400.4|86362.2|86379.9|86342|72
1634302150000|2021-10-15 12:49:10|86386.3|86361.3|86390.6|86365.6|86402.2|86365.6|86386|86351.3|42
1634302160000|2021-10-15 12:49:20|86390.1|86365.1|86380.1|86355.1|86392.8|86366|86378.7|86342.8|57
1634302170000|2021-10-15 12:49:30|86379.6|86354.6|86403.2|86353.2|86403.9|86365.8|86378.8|86352.2|57
1634302180000|2021-10-15 12:49:40|86403.3|86353.3|86386.3|86361.3|86404|86364|86386|86349.6|53
1634302190000|2021-10-15 12:49:50|86385.8|86360.8|86382.4|86357.4|86388.1|86363.1|86382.4|86357.4|48
1634302200000|2021-10-15 12:50:00|86394.7|86344.7|86389.7|86364.7|86401.8|86364.7|86382.6|86344.7|54
1634302210000|2021-10-15 12:50:10|86390.4|86365.4|86379|86354|86401.7|86365.6|86376.2|86351.2|59
1634302220000|2021-10-15 12:50:20|86379.2|86354.2|86381.9|86356.9|86395.5|86361.2|86379.2|86345|62
1634302230000|2021-10-15 12:50:30|86381.4|86356.4|86395.9|86345.9|86395.9|86362.6|86379.8|86344.4|71
1634302240000|2021-10-15 12:50:40|86394.5|86344.5|86385.6|86360.6|86398.1|86361.8|86382.2|86343.4|67
1634302250000|2021-10-15 12:50:50|86385.5|86360.5|86384.4|86359.4|86388.7|86363.7|86381.1|86356.1|65
1634302260000|2021-10-15 12:51:00|86385.1|86360.1|86383.4|86358.4|86387.7|86362.7|86380.4|86355.4|69
1634302270000|2021-10-15 12:51:10|86382.7|86357.7|86387.6|86362.6|86399.3|86365|86382.1|86347.8|60
1634302280000|2021-10-15 12:51:20|86387.7|86362.7|86386.7|86361.7|86391.3|86366.3|86386.5|86361.5|58
1634302290000|2021-10-15 12:51:30|86386.4|86361.4|86404.3|86354.3|86404.9|86366.7|86386.4|86353.7|60
1634302300000|2021-10-15 12:51:40|86403.9|86353.9|86390|86365|86404.5|86367.5|86389|86353.6|49
1634302310000|2021-10-15 12:51:50|86390.3|86365.3|86381.1|86356.1|86392.5|86367.5|86381.1|86356.1|53
1634302320000|2021-10-15 12:52:00|86381.9|86356.9|86386.9|86361.9|86399.4|86367.7|86381.9|86345.7|59
1634302330000|2021-10-15 12:52:10|86385.8|86360.8|86391.3|86366.3|86403.5|86367|86385.8|86352.5|58
1634302340000|2021-10-15 12:52:20|86391.4|86366.4|86375.3|86350.3|86413.5|86372.8|86374.4|86349.4|62
1634302350000|2021-10-15 12:52:30|86375.8|86350.8|86387.6|86337.6|86388.5|86353|86373.6|86337.3|65
1634302360000|2021-10-15 12:52:40|86387.4|86337.4|86389|86339|86390.7|86351|86374.6|86337.4|54
1634302370000|2021-10-15 12:52:50|86388.8|86338.8|86374.4|86349.4|86391|86351.6|86372.9|86338|47
1634302380000|2021-10-15 12:53:00|86373.5|86348.5|86391.6|86341.6|86392.8|86356.1|86373.5|86340.9|53
1634302390000|2021-10-15 12:53:10|86391.4|86341.4|86392.3|86342.3|86392.6|86342.6|86388|86338|48
1634302400000|2021-10-15 12:53:20|86392.2|86342.2|86394|86344|86395.5|86358|86380.6|86341|59
1634302410000|2021-10-15 12:53:30|86394.1|86344.1|86394|86344|86395.7|86345.7|86392.4|86342.4|58
1634302420000|2021-10-15 12:53:40|86395.2|86345.2|86392|86342|86395.2|86345.2|86391|86341|45
1634302430000|2021-10-15 12:53:50|86392.1|86342.1|86382|86357|86394.6|86358.1|86379.4|86341.5|53
1634302440000|2021-10-15 12:54:00|86382.1|86357.1|86392.4|86342.4|86393.4|86358.1|86378.5|86341.6|50
1634302450000|2021-10-15 12:54:10|86392.3|86342.3|86382.3|86357.3|86393.8|86357.6|86380.2|86340.4|48
1634302460000|2021-10-15 12:54:20|86381.7|86356.7|86383.3|86358.3|86386.4|86361.4|86378.7|86353.7|62
1634302470000|2021-10-15 12:54:30|86382.4|86357.4|86381.8|86356.8|86388.3|86363.3|86381.2|86356.2|65
1634302480000|2021-10-15 12:54:40|86380.8|86355.8|86380.3|86355.3|86394.6|86358.7|86378.1|86341.3|67
1634302490000|2021-10-15 12:54:50|86380|86355|86381|86356|86397.6|86359.2|86379.7|86342.4|52
1634302500000|2021-10-15 12:55:00|86382.1|86357.1|86397.4|86347.4|86398.9|86357.6|86382.1|86343.6|63
1634302510000|2021-10-15 12:55:10|86397.5|86347.5|86402.1|86352.1|86404.6|86365.4|86388.3|86347.3|64
1634302520000|2021-10-15 12:55:20|86400.3|86350.3|86400.9|86350.9|86406.3|86366.3|86389.4|86350.3|60
1634302530000|2021-10-15 12:55:30|86401.6|86351.6|86401|86351|86401.8|86351.8|86397.9|86347.9|55
1634302540000|2021-10-15 12:55:40|86401.4|86351.4|86404.7|86354.7|86405.7|86367.1|86390.5|86351.4|61
1634302550000|2021-10-15 12:55:50|86404.9|86354.9|86404.7|86354.7|86405.5|86355.5|86402.7|86352.7|53
1634302560000|2021-10-15 12:56:00|86404.4|86354.4|86399.6|86349.6|86405.9|86355.9|86398.3|86348.3|54
1634302570000|2021-10-15 12:56:10|86400.2|86350.2|86401.6|86351.6|86403.4|86353.4|86399.3|86349.3|56
1634302580000|2021-10-15 12:56:20|86401|86351|86403.4|86353.4|86403.4|86353.4|86400.2|86350.2|48
1634302590000|2021-10-15 12:56:30|86403.2|86353.2|86399.7|86349.7|86403.2|86353.2|86395.5|86345.5|55
1634302600000|2021-10-15 12:56:40|86399.8|86349.8|86397.4|86347.4|86400.5|86350.5|86394.2|86344.2|59
1634302610000|2021-10-15 12:56:50|86397.9|86347.9|86384.7|86359.7|86398.2|86362.1|86384.2|86347|55
1634302620000|2021-10-15 12:57:00|86384.6|86359.6|86399.4|86349.4|86400.9|86359.8|86380.3|86342.9|61
1634302630000|2021-10-15 12:57:10|86400.6|86350.6|86389.2|86364.2|86404.3|86366.4|86388.2|86349.8|58
1634302640000|2021-10-15 12:57:20|86389.1|86364.1|86389.1|86364.1|86404.7|86368.2|86388.7|86352.3|54
1634302650000|2021-10-15 12:57:30|86389.8|86364.8|86402.5|86352.5|86402.6|86367.8|86388.1|86351.4|48
1634302660000|2021-10-15 12:57:40|86402.7|86352.7|86403.8|86353.8|86404.1|86354.1|86401.3|86351.3|52
1634302670000|2021-10-15 12:57:50|86403.7|86353.7|86386.4|86361.4|86403.9|86366.3|86386.1|86350.5|58
1634302680000|2021-10-15 12:58:00|86387.6|86362.6|86400.7|86350.7|86401|86363.9|86386.6|86348.6|45
1634302690000|2021-10-15 12:58:10|86400.9|86350.9|86390.4|86365.4|86404.9|86367.3|86388.2|86350.5|37
1634302700000|2021-10-15 12:58:20|86391.2|86366.2|86389.8|86364.8|86391.7|86366.7|86389.5|86364.5|40
1634302710000|2021-10-15 12:58:30|86390|86365|86390.8|86365.8|86402.4|86365.8|86386|86351|50
1634302720000|2021-10-15 12:58:40|86390.9|86365.9|86389.4|86364.4|86406.4|86367.4|86389.4|86350.8|56
1634302730000|2021-10-15 12:58:50|86388.5|86363.5|86391.9|86366.9|86406.4|86368.4|86388.4|86350.7|56
1634302740000|2021-10-15 12:59:00|86391.8|86366.8|86393|86368|86394.3|86369.3|86391|86366|59
1634302750000|2021-10-15 12:59:10|86392.5|86367.5|86391.8|86366.8|86404.7|86367.8|86390.4|86354.5|49
1634302760000|2021-10-15 12:59:20|86392.9|86367.9|86393.4|86368.4|86394.8|86369.8|86392|86367|52
1634302770000|2021-10-15 12:59:30|86394|86369|86395.7|86370.7|86407.4|86372.4|86393.2|86357.4|52
1634302780000|2021-10-15 12:59:40|86394.7|86369.7|86393.3|86368.3|86400.1|86375.1|86391.2|86366.2|65
1634302790000|2021-10-15 12:59:50|86393.2|86368.2|86393.2|86368.2|86394.6|86369.6|86389.9|86364.9|51
1634302800000|2021-10-15 13:00:00|86397.1|86372.1|86396.9|86371.9|86410.9|86373.9|86390.2|86351.8|66
1634302810000|2021-10-15 13:00:10|86398.4|86373.4|86394.6|86369.6|86407.8|86373.6|86393.1|86356|55
1634302820000|2021-10-15 13:00:20|86395.5|86370.5|86386.9|86361.9|86397.2|86372.2|86386|86361|57
1634302830000|2021-10-15 13:00:30|86387.2|86362.2|86381|86356|86392.9|86362.2|86380.1|86342.5|47
1634302840000|2021-10-15 13:00:40|86380.9|86355.9|86378|86353|86393.2|86355.9|86376.1|86339.1|54
1634302850000|2021-10-15 13:00:50|86377.9|86352.9|86379.4|86354.4|86395.7|86359.4|86377.9|86342.8|62
1634302860000|2021-10-15 13:01:00|86380.4|86355.4|86374.5|86324.5|86380.6|86355.6|86362.2|86323.8|63
1634302870000|2021-10-15 13:01:10|86374.8|86324.8|86369.3|86319.3|86374.8|86324.8|86369.2|86319.2|45
1634302880000|2021-10-15 13:01:20|86369.2|86319.2|86368.7|86318.7|86370.8|86320.8|86368.7|86318.7|42
1634302890000|2021-10-15 13:01:30|86368.5|86318.5|86374.4|86324.4|86374.8|86336.4|86359|86318.5|53
1634302900000|2021-10-15 13:01:40|86374.1|86324.1|86359.6|86334.6|86375.6|86338.3|86357.5|86323.2|59
1634302910000|2021-10-15 13:01:50|86359.2|86334.2|86358.4|86333.4|86366|86341|86354.1|86329.1|57
1634302920000|2021-10-15 13:02:00|86359.6|86334.6|86358.2|86333.2|86359.8|86334.8|86353.5|86328.5|60
1634302930000|2021-10-15 13:02:10|86358.7|86333.7|86355.9|86330.9|86359.5|86334.5|86355.4|86330.4|58
1634302940000|2021-10-15 13:02:20|86356|86331|86356.7|86331.7|86357.4|86332.4|86351.4|86326.4|58
1634302950000|2021-10-15 13:02:30|86356.6|86331.6|86352.3|86327.3|86357.1|86332.1|86351.6|86326.6|53
1634302960000|2021-10-15 13:02:40|86352.6|86327.6|86350.2|86325.2|86356.4|86331.4|86350.2|86325.2|42
1634302970000|2021-10-15 13:02:50|86350.3|86325.3|86353.6|86328.6|86357.7|86332.7|86349.8|86324.8|55
1634302980000|2021-10-15 13:03:00|86353.8|86328.8|86358.7|86333.7|86381.8|86342.9|86353.8|86322.9|70
1634302990000|2021-10-15 13:03:10|86356.9|86331.9|86355.6|86330.6|86362.4|86337.4|86355.6|86330.6|55
1634303000000|2021-10-15 13:03:20|86355.7|86330.7|86352.5|86327.5|86367.9|86336|86351.7|86316|58
1634303010000|2021-10-15 13:03:30|86353|86328|86354.6|86329.6|86356.8|86331.8|86351.5|86326.5|51
1634303020000|2021-10-15 13:03:40|86355.1|86330.1|86355.8|86330.8|86359.4|86334.4|86351.4|86326.4|52
1634303030000|2021-10-15 13:03:50|86356|86331|86356.1|86331.1|86358.5|86333.5|86355.9|86330.9|44
1634303040000|2021-10-15 13:04:00|86356.2|86331.2|86352.1|86327.1|86358.9|86333.9|86351.4|86326.4|62
1634303050000|2021-10-15 13:04:10|86352.7|86327.7|86351.1|86326.1|86353.4|86328.4|86347.4|86322.4|57
1634303060000|2021-10-15 13:04:20|86351.7|86326.7|86352.4|86327.4|86369.2|86333.9|86350.8|86313.2|56
1634303070000|2021-10-15 13:04:30|86352.3|86327.3|86350|86325|86363.5|86328.3|86349.6|86311.2|50
1634303080000|2021-10-15 13:04:40|86350.1|86325.1|86356.5|86331.5|86371.1|86333.2|86349.8|86319.2|47
1634303090000|2021-10-15 13:04:50|86355.9|86330.9|86372.6|86322.6|86374.2|86336.3|86355.6|86321.8|39
1634303100000|2021-10-15 13:05:00|86359.6|86334.6|86372.4|86322.4|86373.7|86335.1|86353.3|86316.3|58
1634303110000|2021-10-15 13:05:10|86372.2|86322.2|86362.1|86337.1|86375.8|86338|86361.3|86322.2|50
1634303120000|2021-10-15 13:05:20|86362|86337|86373.2|86323.2|86381.7|86346.2|86361.8|86322.5|60
1634303130000|2021-10-15 13:05:30|86373|86323|86352.4|86327.4|86373.4|86333.4|86352.3|86315.6|56
1634303140000|2021-10-15 13:05:40|86365.5|86315.5|86354.3|86304.3|86365.5|86328.3|86340|86301.9|51
1634303150000|2021-10-15 13:05:50|86354.2|86304.2|86338.8|86313.8|86354.3|86321.2|86338.8|86301.9|49
1634303160000|2021-10-15 13:06:00|86351.3|86301.3|86353.5|86303.5|86357|86318.1|86340.4|86300.2|55
1634303170000|2021-10-15 13:06:10|86353.7|86303.7|86355.2|86305.2|86356.5|86306.5|86353.6|86303.6|41
1634303180000|2021-10-15 13:06:20|86355.1|86305.1|86352.2|86302.2|86355.8|86305.8|86351.9|86301.9|53
1634303190000|2021-10-15 13:06:30|86351.8|86301.8|86354.7|86304.7|86355.9|86317.4|86342.4|86301.5|43
1634303200000|2021-10-15 13:06:40|86354.6|86304.6|86339.9|86314.9|86354.6|86317.2|86339.6|86302.6|31
1634303210000|2021-10-15 13:06:50|86340|86315|86333.3|86308.3|86341.5|86316.5|86332.1|86307.1|52
1634303220000|2021-10-15 13:07:00|86333.6|86308.6|86336.4|86311.4|86351.3|86313.2|86333.6|86300.8|54
1634303230000|2021-10-15 13:07:10|86336.3|86311.3|86336.2|86311.2|86348.9|86312.6|86334.6|86298.9|44
1634303240000|2021-10-15 13:07:20|86336.3|86311.3|86337.3|86312.3|86337.3|86312.3|86335.2|86310.2|51
1634303250000|2021-10-15 13:07:30|86337.2|86312.2|86353.8|86303.8|86354.7|86314.4|86335.8|86303.5|44
1634303260000|2021-10-15 13:07:40|86353.9|86303.9|86338.4|86313.4|86357.2|86320.1|86338.2|86300.9|48
1634303270000|2021-10-15 13:07:50|86338.6|86313.6|86351.5|86301.5|86355.6|86318.1|86338.4|86301.5|47
1634303280000|2021-10-15 13:08:00|86353|86303|86343.7|86318.7|86362.8|86324.3|86343.7|86303|72
1634303290000|2021-10-15 13:08:10|86343.4|86318.4|86367.3|86317.3|86367.3|86328.1|86343.4|86305.2|57
1634303300000|2021-10-15 13:08:20|86367.5|86317.5|86373.9|86323.9|86374.7|86335.3|86354.4|86317.4|50
1634303310000|2021-10-15 13:08:30|86373.2|86323.2|86353.4|86328.4|86373.8|86334|86353.4|86317|55
1634303320000|2021-10-15 13:08:40|86353.7|86328.7|86363.4|86313.4|86366.8|86328.7|86353.7|86313.1|41
1634303330000|2021-10-15 13:08:50|86362.9|86312.9|86366.8|86316.8|86366.9|86316.9|86362.6|86312.6|31
1634303340000|2021-10-15 13:09:00|86366.9|86316.9|86366.6|86316.6|86367.2|86317.2|86365.4|86315.4|43
1634303350000|2021-10-15 13:09:10|86366.7|86316.7|86355.9|86330.9|86369.1|86331.7|86355.9|86316.4|37
1634303360000|2021-10-15 13:09:20|86356.2|86331.2|86356.8|86331.8|86357.8|86332.8|86352.6|86327.6|52
1634303370000|2021-10-15 13:09:30|86356.4|86331.4|86353.4|86328.4|86356.6|86331.6|86353.4|86328.4|36
1634303380000|2021-10-15 13:09:40|86354.1|86329.1|86370.3|86320.3|86370.3|86332.6|86353.2|86319.9|48
1634303390000|2021-10-15 13:09:50|86370.6|86320.6|86358.4|86333.4|86374.7|86336.9|86358|86320.3|48
1634303400000|2021-10-15 13:10:00|86358.5|86333.5|86374|86324|86374.7|86337.2|86358.1|86323.2|48
1634303410000|2021-10-15 13:10:10|86374.5|86324.5|86348.2|86323.2|86376.3|86334.5|86348.2|86310.8|55
1634303420000|2021-10-15 13:10:20|86346.3|86321.3|86347.7|86322.7|86348.8|86323.8|86346.3|86321.3|43
1634303430000|2021-10-15 13:10:30|86348|86323|86368.1|86318.1|86369.1|86327|86346.1|86314.2|49
1634303440000|2021-10-15 13:10:40|86370.8|86320.8|86371.5|86321.5|86373.4|86335.2|86357.6|86318.3|51
1634303450000|2021-10-15 13:10:50|86371.7|86321.7|86357.4|86332.4|86371.9|86333.7|86357.4|86319.5|41
1634303460000|2021-10-15 13:11:00|86357.2|86332.2|86349.5|86324.5|86366.9|86332.9|86349.5|86315|52
1634303470000|2021-10-15 13:11:10|86348.3|86323.3|86345.2|86320.2|86352.9|86327.9|86344.9|86319.9|62
1634303480000|2021-10-15 13:11:20|86345.9|86320.9|86350.3|86300.3|86354.8|86321.3|86342.6|86300.3|52
1634303490000|2021-10-15 13:11:30|86350.2|86300.2|86340.4|86290.4|86352.6|86302.6|86340.4|86290.4|54
1634303500000|2021-10-15 13:11:40|86340.5|86290.5|86347.1|86297.1|86347.6|86307.3|86332.3|86284.7|59
1634303510000|2021-10-15 13:11:50|86346|86296|86342.9|86292.9|86349.3|86310.7|86333.8|86292.5|51
1634303520000|2021-10-15 13:12:00|86343.5|86293.5|86340.7|86290.7|86345.5|86295.5|86340|86290|51
1634303530000|2021-10-15 13:12:10|86340.3|86290.3|86348.7|86298.7|86351.9|86309.2|86332.3|86289.7|64
1634303540000|2021-10-15 13:12:20|86348.8|86298.8|86346.5|86296.5|86349.8|86299.8|86346.5|86296.5|49
1634303550000|2021-10-15 13:12:30|86346.3|86296.3|86344.5|86294.5|86346.7|86296.7|86343.6|86293.6|37
1634303560000|2021-10-15 13:12:40|86344.7|86294.7|86344.4|86294.4|86346.8|86307.5|86331.6|86294|44
1634303570000|2021-10-15 13:12:50|86345.3|86295.3|86344.7|86294.7|86345.7|86295.7|86344.2|86294.2|37
1634303580000|2021-10-15 13:13:00|86345|86295|86333.1|86308.1|86345.6|86308.1|86330.8|86293.4|49
1634303590000|2021-10-15 13:13:10|86338|86313|86341.1|86316.1|86353.4|86320.3|86336.6|86296.3|66
1634303600000|2021-10-15 13:13:20|86341|86316|86366|86316|86369.5|86319.5|86339.7|86303.5|57
1634303610000|2021-10-15 13:13:30|86366.6|86316.6|86378.6|86328.6|86378.6|86333.2|86358.2|86315.4|64
1634303620000|2021-10-15 13:13:40|86377.9|86327.9|86379.4|86329.4|86382.6|86332.6|86375.4|86325.4|65
1634303630000|2021-10-15 13:13:50|86379.3|86329.3|86374.6|86324.6|86381.8|86336.4|86359.7|86323.2|53
1634303640000|2021-10-15 13:14:00|86374.2|86324.2|86367.5|86317.5|86377.7|86340|86359|86317.5|62
1634303650000|2021-10-15 13:14:10|86356.1|86331.1|86365.5|86315.5|86371.4|86332|86356.1|86313.6|49
1634303660000|2021-10-15 13:14:20|86365.1|86315.1|86359.8|86334.8|86375.2|86337|86356.7|86314|34
1634303670000|2021-10-15 13:14:30|86358.5|86333.5|86375.4|86325.4|86375.4|86335.5|86358.5|86322.2|54
1634303680000|2021-10-15 13:14:40|86375.3|86325.3|86367.2|86317.2|86376.3|86338.1|86362.3|86316|61
1634303690000|2021-10-15 13:14:50|86367.5|86317.5|86369.7|86319.7|86372.3|86335.8|86356.5|86316.6|60
1634303700000|2021-10-15 13:15:00|86369.1|86319.1|86351.9|86326.9|86371|86328.9|86351.1|86314|57
1634303710000|2021-10-15 13:15:10|86353.2|86328.2|86362|86312|86366.1|86329.8|86352.2|86310.2|61
1634303720000|2021-10-15 13:15:20|86361.8|86311.8|86359.1|86334.1|86371.6|86334.4|86358.6|86311.8|51
1634303730000|2021-10-15 13:15:30|86358.8|86333.8|86360.2|86335.2|86373.4|86335.6|86358.7|86318.6|60
1634303740000|2021-10-15 13:15:40|86360|86335|86369.3|86319.3|86373.3|86336.2|86356.6|86319.1|60
1634303750000|2021-10-15 13:15:50|86369.6|86319.6|86361.6|86311.6|86370|86331|86347.2|86310.8|64
1634303760000|2021-10-15 13:16:00|86361.8|86311.8|86350.6|86325.6|86363.6|86325.6|86347.5|86310.3|48
1634303770000|2021-10-15 13:16:10|86350.5|86325.5|86348|86323|86362.6|86325.5|86344.7|86307.9|53
1634303780000|2021-10-15 13:16:20|86347.7|86322.7|86346.8|86321.8|86359.1|86322.7|86344|86307.8|58
1634303790000|2021-10-15 13:16:30|86346.4|86321.4|86341.8|86316.8|86356.1|86321.4|86340.1|86302|43
1634303800000|2021-10-15 13:16:40|86341.6|86316.6|86348.8|86298.8|86361|86319.3|86339.8|86297.9|54
1634303810000|2021-10-15 13:16:50|86348.4|86298.4|86356.3|86306.3|86357.5|86307.5|86348.3|86298.3|54
1634303820000|2021-10-15 13:17:00|86356.6|86306.6|86356.8|86306.8|86357.6|86307.6|86354.7|86304.7|49
1634303830000|2021-10-15 13:17:10|86357.1|86307.1|86342.7|86317.7|86357.5|86318.8|86339.6|86302.5|38
1634303840000|2021-10-15 13:17:20|86342.4|86317.4|86349.9|86299.9|86356.3|86319.2|86340.8|86299.9|41
1634303850000|2021-10-15 13:17:30|86350.8|86300.8|86350.3|86300.3|86352|86314.7|86336.5|86298.1|52
1634303860000|2021-10-15 13:17:40|86350.2|86300.2|86345.4|86295.4|86350.7|86300.7|86345.4|86295.4|44
1634303870000|2021-10-15 13:17:50|86345.6|86295.6|86328.9|86278.9|86346|86296|86328.9|86278.9|53
1634303880000|2021-10-15 13:18:00|86329|86279|86305.8|86280.8|86329.7|86291|86305.2|86273.5|57
1634303890000|2021-10-15 13:18:10|86318.4|86268.4|86305.1|86255.1|86318.4|86275.3|86298.8|86251.3|61
1634303900000|2021-10-15 13:18:20|86305|86255|86300.6|86250.6|86306.2|86256.2|86299|86249|54
1634303910000|2021-10-15 13:18:30|86300.4|86250.4|86304.3|86254.3|86304.3|86254.3|86300.3|86250.3|49
1634303920000|2021-10-15 13:18:40|86304.2|86254.2|86298.6|86248.6|86304.9|86254.9|86298.6|86248.6|50
1634303930000|2021-10-15 13:18:50|86298.7|86248.7|86303.6|86253.6|86303.8|86253.8|86297.7|86247.7|46
1634303940000|2021-10-15 13:19:00|86303.8|86253.8|86295.2|86270.2|86308.2|86271.3|86294.6|86253.2|57
1634303950000|2021-10-15 13:19:10|86295.4|86270.4|86307.5|86257.5|86308|86270.4|86291.8|86254|55
1634303960000|2021-10-15 13:19:20|86307.8|86257.8|86294.2|86269.2|86309.1|86272.6|86293|86256.7|43
1634303970000|2021-10-15 13:19:30|86295.7|86270.7|86308.9|86258.9|86309.8|86273.6|86295.5|86258.9|48
1634303980000|2021-10-15 13:19:40|86309.2|86259.2|86303.6|86253.6|86309.2|86271.1|86292.6|86253.2|45
1634303990000|2021-10-15 13:19:50|86303.5|86253.5|86296.6|86271.6|86304.7|86272.1|86293.7|86253.5|47
1634304000000|2021-10-15 13:20:00|86296.7|86271.7|86306.7|86256.7|86309.2|86273.6|86291.9|86252.8|59
1634304010000|2021-10-15 13:20:10|86306.9|86256.9|86290.5|86265.5|86306.9|86266.8|86290.3|86251.4|48
1634304020000|2021-10-15 13:20:20|86289.8|86264.8|86303.5|86253.5|86304|86264.8|86289.8|86251.3|40
1634304030000|2021-10-15 13:20:30|86303.6|86253.6|86305.9|86255.9|86310.5|86274.2|86293.4|86253.6|43
1634304040000|2021-10-15 13:20:40|86305.7|86255.7|86291.8|86266.8|86306.6|86269.6|86291.5|86254.4|44
1634304050000|2021-10-15 13:20:50|86292.4|86267.4|86280.3|86255.3|86303.7|86267.4|86278.9|86245.1|59
1634304060000|2021-10-15 13:21:00|86279.7|86254.7|86280.6|86230.6|86286.3|86256.1|86271.2|86229.2|53
1634304070000|2021-10-15 13:21:10|86279.6|86229.6|86273.9|86223.9|86279.6|86229.6|86273.7|86223.7|66
1634304080000|2021-10-15 13:21:20|86273.8|86223.8|86272.7|86222.7|86273.8|86223.8|86267.9|86217.9|61
1634304090000|2021-10-15 13:21:30|86273.6|86223.6|86279.9|86229.9|86280.2|86230.2|86273.3|86223.3|42
1634304100000|2021-10-15 13:21:40|86280.1|86230.1|86274.7|86224.7|86280.2|86230.2|86273.6|86223.6|37
1634304110000|2021-10-15 13:21:50|86274|86224|86276|86226|86278.4|86228.4|86273.9|86223.9|56
1634304120000|2021-10-15 13:22:00|86276.8|86226.8|86277.2|86227.2|86279.4|86229.4|86275.8|86225.8|58
1634304130000|2021-10-15 13:22:10|86276.5|86226.5|86279.1|86229.1|86279.1|86240.7|86259.1|86224.5|54
1634304140000|2021-10-15 13:22:20|86279.2|86229.2|86267.8|86242.8|86279.4|86243.2|86262.1|86224|60
1634304150000|2021-10-15 13:22:30|86267|86242|86281.7|86231.7|86286.1|86243.7|86267|86231.6|51
1634304160000|2021-10-15 13:22:40|86281.6|86231.6|86278.9|86228.9|86283.9|86243.7|86267.1|86228.7|40
1634304170000|2021-10-15 13:22:50|86279.6|86229.6|86283.1|86233.1|86283.8|86233.8|86278.5|86228.5|41
1634304180000|2021-10-15 13:23:00|86283.4|86233.4|86283.2|86233.2|86284.8|86248.1|86269.6|86232.6|48
1634304190000|2021-10-15 13:23:10|86283.9|86233.9|86274.5|86249.5|86286.5|86249.5|86274.5|86233.7|32
1634304200000|2021-10-15 13:23:20|86273.7|86248.7|86278.5|86253.5|86290.9|86255|86273.7|86235.7|56
1634304210000|2021-10-15 13:23:30|86279|86254|86291.2|86241.2|86291.8|86254|86276.2|86238.7|45
1634304220000|2021-10-15 13:23:40|86291.3|86241.3|86288.2|86238.2|86291.3|86253.3|86275.8|86237.9|48
1634304230000|2021-10-15 13:23:50|86288|86238|86275.5|86250.5|86288|86251.7|86275.4|86237.5|42
1634304240000|2021-10-15 13:24:00|86275.6|86250.6|86284.4|86234.4|86286|86250.6|86273.6|86232.9|50
1634304250000|2021-10-15 13:24:10|86284.2|86234.2|86287.2|86237.2|86287.6|86251.7|86274.2|86234.2|45
1634304260000|2021-10-15 13:24:20|86274.8|86249.8|86276.4|86251.4|86291.9|86255.6|86274|86241.7|49
1634304270000|2021-10-15 13:24:30|86276.7|86251.7|86295|86245|86295.7|86255.3|86275|86236.1|50
1634304280000|2021-10-15 13:24:40|86295.6|86245.6|86282.7|86257.7|86296.1|86258.6|86281.2|86244.8|39
1634304290000|2021-10-15 13:24:50|86282.6|86257.6|86283|86258|86284.4|86259.4|86279.2|86254.2|49
1634304300000|2021-10-15 13:25:00|86280.6|86255.6|86292.6|86242.6|86296.5|86260.6|86278.2|86241.2|54
1634304310000|2021-10-15 13:25:10|86292.2|86242.2|86289.5|86239.5|86293.1|86252.6|86275.8|86238.2|48
1634304320000|2021-10-15 13:25:20|86289.6|86239.6|86293.5|86243.5|86293.5|86243.5|86288.8|86238.8|43
1634304330000|2021-10-15 13:25:30|86294.1|86244.1|86277.2|86252.2|86294.1|86256.7|86277.2|86239.9|54
1634304340000|2021-10-15 13:25:40|86276.4|86251.4|86284.7|86234.7|86290.4|86253.3|86276.2|86234.5|42
1634304350000|2021-10-15 13:25:50|86284.8|86234.8|86287.2|86237.2|86289.1|86239.1|86284.4|86234.4|48
1634304360000|2021-10-15 13:26:00|86287|86237|86273.9|86248.9|86289.8|86248.9|86270.4|86233.3|50
1634304370000|2021-10-15 13:26:10|86273.6|86248.6|86279.8|86254.8|86291.4|86255.8|86273.6|86237.7|46
1634304380000|2021-10-15 13:26:20|86279.7|86254.7|86284.3|86234.3|86292.5|86255.4|86279.7|86233.5|55
1634304390000|2021-10-15 13:26:30|86284.5|86234.5|86286.8|86236.8|86287.7|86247.5|86270.9|86233|50
1634304400000|2021-10-15 13:26:40|86286.5|86236.5|86284.8|86234.8|86289.8|86250.4|86273.1|86233.6|50
1634304410000|2021-10-15 13:26:50|86284.6|86234.6|86287|86237|86287|86237|86284.4|86234.4|49
1634304420000|2021-10-15 13:27:00|86286.9|86236.9|86292.8|86242.8|86293.8|86243.8|86286.7|86236.7|41
1634304430000|2021-10-15 13:27:10|86292.7|86242.7|86287.1|86237.1|86293|86243|86285.8|86235.8|50
1634304440000|2021-10-15 13:27:20|86286.5|86236.5|86275.7|86225.7|86286.5|86244.2|86269.2|86224.3|60
1634304450000|2021-10-15 13:27:30|86277|86227|86277.5|86227.5|86278.3|86228.3|86275.9|86225.9|43
1634304460000|2021-10-15 13:27:40|86277.4|86227.4|86275.6|86225.6|86277.5|86227.5|86273.6|86223.6|51
1634304470000|2021-10-15 13:27:50|86275.7|86225.7|86282.4|86232.4|86283|86240.3|86265.3|86225|57
1634304480000|2021-10-15 13:28:00|86281.9|86231.9|86281|86231|86282.7|86243.7|86268.7|86229.4|46
1634304490000|2021-10-15 13:28:10|86280.2|86230.2|86278.5|86228.5|86281.8|86231.8|86277.9|86227.9|38
1634304500000|2021-10-15 13:28:20|86278.8|86228.8|86277.8|86227.8|86279.4|86229.4|86274.9|86224.9|50
1634304510000|2021-10-15 13:28:30|86276.6|86226.6|86283.5|86233.5|86283.5|86241.3|86264.7|86225.7|49
1634304520000|2021-10-15 13:28:40|86285.2|86235.2|86279.5|86229.5|86285.2|86245.4|86267|86229.5|50
1634304530000|2021-10-15 13:28:50|86280.1|86230.1|86279.1|86229.1|86280.2|86242.6|86264.2|86226.1|57
1634304540000|2021-10-15 13:29:00|86280|86230|86278|86228|86281|86231|86275.3|86225.3|60
1634304550000|2021-10-15 13:29:10|86277.7|86227.7|86278.8|86228.8|86279.3|86229.3|86276.4|86226.4|51
1634304560000|2021-10-15 13:29:20|86278.3|86228.3|86271|86221|86278.4|86228.4|86270.5|86220.5|50
1634304570000|2021-10-15 13:29:30|86269.7|86219.7|86272.9|86222.9|86273.3|86235.5|86259|86218.7|44
1634304580000|2021-10-15 13:29:40|86272.1|86222.1|86269.8|86219.8|86273.6|86223.6|86264.8|86214.8|49
1634304590000|2021-10-15 13:29:50|86269.7|86219.7|86266.9|86216.9|86270.4|86231.1|86253.2|86216.6|42
1634304600000|2021-10-15 13:30:00|86267|86217|86269.7|86219.7|86274.9|86236.6|86261.6|86212.3|73
1634304610000|2021-10-15 13:30:10|86269.9|86219.9|86275.1|86225.1|86277.6|86239.7|86261.5|86218.4|53
1634304620000|2021-10-15 13:30:20|86274.4|86224.4|86264.3|86239.3|86280.6|86242.6|86263.7|86223.2|60
1634304630000|2021-10-15 13:30:30|86276.4|86226.4|86275.8|86225.8|86279.7|86229.7|86273.3|86223.3|64
1634304640000|2021-10-15 13:30:40|86276.1|86226.1|86267.6|86217.6|86283.3|86236.3|86257.2|86217.6|66
1634304650000|2021-10-15 13:30:50|86254.6|86229.6|86273.2|86223.2|86274.3|86232.7|86254.1|86216.2|53
1634304660000|2021-10-15 13:31:00|86273|86223|86262.7|86237.7|86273.6|86240.9|86260.5|86222.3|65
1634304670000|2021-10-15 13:31:10|86261.7|86236.7|86272.4|86247.4|86279.5|86247.6|86260|86221.8|64
1634304680000|2021-10-15 13:31:20|86272.2|86247.2|86263.7|86238.7|86273.1|86248.1|86263.7|86238.7|60
1634304690000|2021-10-15 13:31:30|86264|86239|86275|86250|86282.3|86252.2|86262.5|86228.2|51
1634304700000|2021-10-15 13:31:40|86275.5|86250.5|86290.9|86240.9|86292|86253.7|86275.2|86237.6|59
1634304710000|2021-10-15 13:31:50|86291.1|86241.1|86267|86242|86291.5|86249.1|86265.1|86229|69
1634304720000|2021-10-15 13:32:00|86268.1|86243.1|86269.2|86219.2|86272|86247|86259.2|86219.1|67
1634304730000|2021-10-15 13:32:10|86269.3|86219.3|86267.6|86217.6|86273.2|86223.2|86266.4|86216.4|59
1634304740000|2021-10-15 13:32:20|86267.3|86217.3|86265.6|86240.6|86277|86241.1|86256.1|86216.8|60
1634304750000|2021-10-15 13:32:30|86265.2|86240.2|86275.9|86225.9|86290.5|86253.5|86263.8|86224.6|71
1634304760000|2021-10-15 13:32:40|86276.2|86226.2|86255.3|86230.3|86276.2|86238.8|86255.3|86217.1|66
1634304770000|2021-10-15 13:32:50|86256|86231|86268.8|86218.8|86271.3|86231|86254.7|86217.5|52
1634304780000|2021-10-15 13:33:00|86268.2|86218.2|86268.6|86218.6|86275.2|86238.4|86256.2|86218.1|58
1634304790000|2021-10-15 13:33:10|86268.8|86218.8|86261.4|86236.4|86273.4|86238.6|86260.2|86217.6|52
1634304800000|2021-10-15 13:33:20|86261.6|86236.6|86271.1|86221.1|86273.7|86236.6|86259.9|86219.7|49
1634304810000|2021-10-15 13:33:30|86271|86221|86272.2|86222.2|86272.2|86235|86256.3|86219.1|50
1634304820000|2021-10-15 13:33:40|86272.4|86222.4|86263.7|86238.7|86274.6|86239|86259.7|86222.4|52
1634304830000|2021-10-15 13:33:50|86263.5|86238.5|86281.1|86231.1|86281.2|86245|86262.9|86227.4|60
1634304840000|2021-10-15 13:34:00|86281.4|86231.4|86287.4|86237.4|86288.4|86238.4|86278.5|86228.5|64
1634304850000|2021-10-15 13:34:10|86287.6|86237.6|86287.1|86237.1|86289.2|86239.2|86281.3|86231.3|63
1634304860000|2021-10-15 13:34:20|86287.3|86237.3|86287.8|86237.8|86292.6|86242.6|86286.6|86236.6|60
1634304870000|2021-10-15 13:34:30|86288.2|86238.2|86287.3|86237.3|86291.7|86254|86273.9|86237|49
1634304880000|2021-10-15 13:34:40|86287.5|86237.5|86288.8|86238.8|86290.4|86253.3|86272.9|86236.5|61
1634304890000|2021-10-15 13:34:50|86287.7|86237.7|86274.3|86249.3|86289|86251.5|86273.1|86234.3|51
1634304900000|2021-10-15 13:35:00|86275.1|86250.1|86268.6|86243.6|86288.2|86250.8|86267.6|86230.5|45
1634304910000|2021-10-15 13:35:10|86268.7|86243.7|86266.9|86241.9|86278.5|86243.7|86260.5|86224.5|61
1634304920000|2021-10-15 13:35:20|86267.4|86242.4|86279.2|86229.2|86280.5|86242.4|86266.8|86228.5|50
1634304930000|2021-10-15 13:35:30|86279.3|86229.3|86282.6|86232.6|86282.6|86244.6|86269.6|86226.7|52
1634304940000|2021-10-15 13:35:40|86282.2|86232.2|86280.3|86230.3|86286.5|86248.8|86267.4|86229.1|58
1634304950000|2021-10-15 13:35:50|86280.1|86230.1|86271.1|86246.1|86285.5|86248.7|86268|86230.1|56
1634304960000|2021-10-15 13:36:00|86271|86246|86265.2|86240.2|86281.6|86247.1|86264.4|86227.1|59
1634304970000|2021-10-15 13:36:10|86265.6|86240.6|86268.2|86243.2|86285.7|86248.1|86265.6|86230.7|67
1634304980000|2021-10-15 13:36:20|86267.3|86242.3|86273.8|86248.8|86284.5|86248.8|86267.3|86229.1|53
1634304990000|2021-10-15 13:36:30|86273.1|86248.1|86280.4|86230.4|86284|86248.6|86269|86230.4|56
1634305000000|2021-10-15 13:36:40|86281|86231|86284.2|86234.2|86284.6|86247|86270.1|86230.8|47
1634305010000|2021-10-15 13:36:50|86284.4|86234.4|86275.3|86250.3|86284.4|86250.3|86269.9|86233|47
1634305020000|2021-10-15 13:37:00|86275.4|86250.4|86284.9|86234.9|86285.2|86250.4|86266.2|86228.3|59
1634305030000|2021-10-15 13:37:10|86284.8|86234.8|86287.1|86237.1|86290.6|86252.4|86274.7|86234.6|56
1634305040000|2021-10-15 13:37:20|86287.5|86237.5|86284.1|86234.1|86290|86253|86274|86233.5|48
1634305050000|2021-10-15 13:37:30|86285.8|86235.8|86283.5|86233.5|86286.1|86236.1|86279.8|86229.8|51
1634305060000|2021-10-15 13:37:40|86283.1|86233.1|86282|86232|86284.6|86247.3|86269.4|86231.1|52
1634305070000|2021-10-15 13:37:50|86281.5|86231.5|86280.5|86230.5|86282.5|86246.1|86267.4|86227.4|39
1634305080000|2021-10-15 13:38:00|86280.2|86230.2|86264.8|86239.8|86280.7|86244.6|86263.9|86229.8|50
1634305090000|2021-10-15 13:38:10|86264.7|86239.7|86261.7|86236.7|86266.5|86241.5|86261.5|86236.5|41
1634305100000|2021-10-15 13:38:20|86261.8|86236.8|86256.7|86231.7|86262.9|86237.9|86255.8|86230.8|49
1634305110000|2021-10-15 13:38:30|86256.4|86231.4|86256.9|86206.9|86258.3|86232.4|86249.6|86205.8|48
1634305120000|2021-10-15 13:38:40|86257.1|86207.1|86260.9|86210.9|86261.3|86219.8|86244.8|86201.2|54
1634305130000|2021-10-15 13:38:50|86261.3|86211.3|86265.7|86215.7|86266.5|86216.5|86256.5|86206.5|50
1634305140000|2021-10-15 13:39:00|86267.5|86217.5|86249.1|86224.1|86267.5|86228.6|86249.1|86212.6|51
1634305150000|2021-10-15 13:39:10|86249.8|86224.8|86247.5|86222.5|86249.8|86224.8|86245|86220|39
1634305160000|2021-10-15 13:39:20|86247.8|86222.8|86267.2|86217.2|86267.3|86222.8|86247.7|86209.5|67
1634305170000|2021-10-15 13:39:30|86267.4|86217.4|86274.7|86224.7|86277.1|86227.1|86267.4|86217.4|62
1634305180000|2021-10-15 13:39:40|86275.1|86225.1|86278.6|86228.6|86283.1|86233.1|86274.9|86224.9|61
1634305190000|2021-10-15 13:39:50|86278.7|86228.7|86285.4|86235.4|86286.8|86247.6|86272.6|86228.7|60
1634305200000|2021-10-15 13:40:00|86285.5|86235.5|86280.7|86230.7|86286.5|86236.5|86279.2|86229.2|62
1634305210000|2021-10-15 13:40:10|86280.9|86230.9|86271.8|86246.8|86287.2|86248|86271.3|86226.6|64
1634305220000|2021-10-15 13:40:20|86271.7|86246.7|86287|86237|86289.8|86249.3|86270.9|86236.1|59
1634305230000|2021-10-15 13:40:30|86287.7|86237.7|86286.2|86236.2|86289|86249.5|86272.5|86232.3|61
1634305240000|2021-10-15 13:40:40|86285.8|86235.8|86285.9|86235.9|86287.2|86248.9|86272.5|86234.8|52
1634305250000|2021-10-15 13:40:50|86286.9|86236.9|86269.8|86244.8|86287.1|86248.8|86269.8|86231.7|59
1634305260000|2021-10-15 13:41:00|86270.5|86245.5|86284.9|86234.9|86287.8|86247|86269.7|86233.5|57
1634305270000|2021-10-15 13:41:10|86285.4|86235.4|86288.6|86238.6|86290.6|86253.5|86272.5|86234.8|65
1634305280000|2021-10-15 13:41:20|86288.8|86238.8|86286.9|86236.9|86290|86240|86285.4|86235.4|52
1634305290000|2021-10-15 13:41:30|86286.6|86236.6|86274.2|86249.2|86288.6|86251.1|86269|86236.3|66
1634305300000|2021-10-15 13:41:40|86274|86249|86271.8|86246.8|86276.2|86251.2|86270.1|86245.1|55
1634305310000|2021-10-15 13:41:50|86271.2|86246.2|86272.4|86247.4|86284.5|86250.5|86270.6|86233.8|46
1634305320000|2021-10-15 13:42:00|86272|86247|86273.5|86248.5|86284.2|86249.1|86269.6|86234.2|48
1634305330000|2021-10-15 13:42:10|86273.3|86248.3|86279.4|86254.4|86279.9|86254.9|86273.3|86248.3|64
1634305340000|2021-10-15 13:42:20|86278.8|86253.8|86278.8|86253.8|86280.1|86255.1|86276.2|86251.2|52
1634305350000|2021-10-15 13:42:30|86278.7|86253.7|86278.6|86253.6|86280|86255|86275.9|86250.9|42
1634305360000|2021-10-15 13:42:40|86279|86254|86278.7|86253.7|86279.2|86254.2|86276.4|86251.4|58
1634305370000|2021-10-15 13:42:50|86278.2|86253.2|86276|86251|86278.2|86253.2|86273.5|86248.5|45
1634305380000|2021-10-15 13:43:00|86276.8|86251.8|86275.1|86250.1|86278.8|86253.8|86273.8|86248.8|43
1634305390000|2021-10-15 13:43:10|86275.8|86250.8|86277.1|86252.1|86278|86253|86275.7|86250.7|53
1634305400000|2021-10-15 13:43:20|86276.9|86251.9|86271|86246|86276.9|86251.9|86263.9|86238.9|59
1634305410000|2021-10-15 13:43:30|86270.9|86245.9|86279|86229|86279.6|86246.9|86262.7|86225.9|59
1634305420000|2021-10-15 13:43:40|86279.6|86229.6|86263.5|86238.5|86280.6|86241.5|86263.5|86228.3|49
1634305430000|2021-10-15 13:43:50|86263.3|86238.3|86264.5|86239.5|86265.3|86240.3|86263.3|86238.3|47
1634305440000|2021-10-15 13:44:00|86265.5|86240.5|86269.6|86244.6|86275|86250|86264.8|86239.8|61
1634305450000|2021-10-15 13:44:10|86270.2|86245.2|86280.6|86255.6|86280.7|86255.7|86270.2|86245.2|52
1634305460000|2021-10-15 13:44:20|86293.2|86243.2|86279.7|86254.7|86294.4|86258.1|86277.9|86242.3|60
1634305470000|2021-10-15 13:44:30|86279|86254|86271.4|86246.4|86284.7|86254|86269.5|86233.4|61
1634305480000|2021-10-15 13:44:40|86272.2|86247.2|86274.9|86249.9|86276.1|86251.1|86269.2|86244.2|62
1634305490000|2021-10-15 13:44:50|86274.8|86249.8|86276.7|86251.7|86276.7|86251.7|86271.4|86246.4|54
1634305500000|2021-10-15 13:45:00|86276.3|86251.3|86273.9|86248.9|86276.7|86251.7|86273.9|86248.9|51
1634305510000|2021-10-15 13:45:10|86273.6|86248.6|86280.1|86230.1|86282.5|86250.4|86269.2|86229.1|56
1634305520000|2021-10-15 13:45:20|86279.8|86229.8|86270.9|86220.9|86279.9|86242|86259.8|86220.2|53
1634305530000|2021-10-15 13:45:30|86271.2|86221.2|86263.5|86238.5|86273.9|86238.5|86261.4|86219.4|55
1634305540000|2021-10-15 13:45:40|86263.3|86238.3|86263|86238|86273.1|86239.3|86259.1|86220.1|59
1634305550000|2021-10-15 13:45:50|86262.8|86237.8|86271.8|86221.8|86274.2|86237.8|86258|86219.5|57
1634305560000|2021-10-15 13:46:00|86267.7|86217.7|86256.4|86231.4|86270.3|86235.6|86252.8|86217.7|66
1634305570000|2021-10-15 13:46:10|86256.3|86231.3|86254.4|86229.4|86268.4|86237.4|86254.4|86217.9|54
1634305580000|2021-10-15 13:46:20|86253.2|86228.2|86263.3|86238.3|86265|86240|86251.5|86226.5|67
1634305590000|2021-10-15 13:46:30|86263.6|86238.6|86260.4|86235.4|86273.1|86239.2|86258.8|86222|56
1634305600000|2021-10-15 13:46:40|86260.8|86235.8|86262.3|86237.3|86264.4|86239.4|86260.5|86235.5|41
1634305610000|2021-10-15 13:46:50|86262.9|86237.9|86267.7|86242.7|86267.8|86242.8|86262.9|86237.9|40
1634305620000|2021-10-15 13:47:00|86267.5|86242.5|86280.9|86230.9|86282.3|86246.1|86265.7|86229.8|54
1634305630000|2021-10-15 13:47:10|86280.6|86230.6|86278.3|86228.3|86281|86231|86278.3|86228.3|34
1634305640000|2021-10-15 13:47:20|86278.5|86228.5|86264.6|86239.6|86278.6|86239.6|86264.1|86226.1|47
1634305650000|2021-10-15 13:47:30|86264.5|86239.5|86267.7|86242.7|86280.6|86243.4|86264.5|86229.1|44
1634305660000|2021-10-15 13:47:40|86267.6|86242.6|86281.3|86231.3|86284.7|86243.3|86265.7|86230.1|55
1634305670000|2021-10-15 13:47:50|86280.9|86230.9|86280.9|86230.9|86281.7|86231.7|86280.1|86230.1|41
1634305680000|2021-10-15 13:48:00|86281|86231|86275.9|86250.9|86286.1|86251.1|86272.9|86227.9|60
1634305690000|2021-10-15 13:48:10|86276|86251|86277.1|86252.1|86279.3|86254.3|86275.1|86250.1|48
1634305700000|2021-10-15 13:48:20|86277.4|86252.4|86278.1|86253.1|86279.5|86254.5|86276.9|86251.9|44
1634305710000|2021-10-15 13:48:30|86278.3|86253.3|86276.7|86251.7|86278.3|86253.3|86276.4|86251.4|28
1634305720000|2021-10-15 13:48:40|86277.2|86252.2|86280.7|86255.7|86280.7|86255.7|86276.7|86251.7|43
1634305730000|2021-10-15 13:48:50|86281.4|86256.4|86279.7|86254.7|86283.1|86258.1|86279.5|86254.5|40
1634305740000|2021-10-15 13:49:00|86280.2|86255.2|86278.9|86253.9|86281.5|86256.5|86278.9|86253.9|41
1634305750000|2021-10-15 13:49:10|86279.3|86254.3|86280.5|86255.5|86281.4|86256.4|86278.1|86253.1|39
1634305760000|2021-10-15 13:49:20|86280.6|86255.6|86280.9|86255.9|86280.9|86255.9|86278.8|86253.8|41
1634305770000|2021-10-15 13:49:30|86280.7|86255.7|86279.7|86254.7|86282.6|86257.6|86279.7|86254.7|53
1634305780000|2021-10-15 13:49:40|86279.9|86254.9|86290.5|86265.5|86299.7|86267.6|86279.2|86245.2|56
1634305790000|2021-10-15 13:49:50|86291|86266|86285.9|86260.9|86302.2|86266.1|86285.8|86251.8|34
1634305800000|2021-10-15 13:50:00|86285.6|86260.6|86287.5|86262.5|86288.5|86263.5|86285.6|86260.6|34
1634305810000|2021-10-15 13:50:10|86287.8|86262.8|86286.4|86261.4|86287.8|86262.8|86285.6|86260.6|27
1634305820000|2021-10-15 13:50:20|86291.3|86266.3|86289.5|86264.5|86291.3|86266.3|86285.5|86260.5|51
1634305830000|2021-10-15 13:50:30|86290.6|86265.6|86292.5|86267.5|86303.4|86268.8|86287.8|86251.9|55
1634305840000|2021-10-15 13:50:40|86291.9|86266.9|86290.9|86265.9|86292.2|86267.2|86288.9|86263.9|38
1634305850000|2021-10-15 13:50:50|86291.3|86266.3|86311.2|86261.2|86312.3|86267.3|86291.1|86254.4|55
1634305860000|2021-10-15 13:51:00|86310.9|86260.9|86307.3|86257.3|86311.5|86270.8|86295.8|86255.6|44
1634305870000|2021-10-15 13:51:10|86307.8|86257.8|86311.9|86261.9|86313.1|86272.2|86295.8|86257.2|51
1634305880000|2021-10-15 13:51:20|86309.9|86259.9|86307.6|86257.6|86311.4|86271.7|86294.9|86257.5|41
1634305890000|2021-10-15 13:51:30|86308.3|86258.3|86309.3|86259.3|86310.7|86260.7|86307.6|86257.6|43
1634305900000|2021-10-15 13:51:40|86310.1|86260.1|86307.9|86257.9|86310.1|86270.3|86292.6|86256.3|50
1634305910000|2021-10-15 13:51:50|86307.2|86257.2|86296.9|86271.9|86308.2|86272.6|86291|86257.1|51
1634305920000|2021-10-15 13:52:00|86297.7|86272.7|86298.6|86273.6|86298.8|86273.8|86296.7|86271.7|46
1634305930000|2021-10-15 13:52:10|86298.5|86273.5|86316|86266|86316.8|86278.7|86295.1|86262|45
1634305940000|2021-10-15 13:52:20|86317.3|86267.3|86303|86278|86317.3|86280.3|86302|86266.4|52
1634305950000|2021-10-15 13:52:30|86302.9|86277.9|86327.3|86277.3|86329.6|86282|86302.4|86268.1|52
1634305960000|2021-10-15 13:52:40|86326.9|86276.9|86324|86274|86327.3|86277.3|86323.4|86273.4|36
1634305970000|2021-10-15 13:52:50|86324.5|86274.5|86306.8|86281.8|86326.1|86286.6|86305.5|86271.2|43
1634305980000|2021-10-15 13:53:00|86306.6|86281.6|86305.9|86280.9|86307.6|86282.6|86305.7|86280.7|43
1634305990000|2021-10-15 13:53:10|86305.8|86280.8|86306|86281|86308.8|86283.8|86305.2|86280.2|38
1634306000000|2021-10-15 13:53:20|86305.7|86280.7|86310.2|86285.2|86310.4|86285.4|86302.8|86277.8|45
1634306010000|2021-10-15 13:53:30|86309.8|86284.8|86323.2|86273.2|86323.3|86285.5|86309.4|86271.9|38
1634306020000|2021-10-15 13:53:40|86323.6|86273.6|86322.9|86272.9|86324.1|86274.1|86322.9|86272.9|23
1634306030000|2021-10-15 13:53:50|86323.7|86273.7|86325.3|86275.3|86325.4|86287.8|86311.4|86273.4|43
1634306040000|2021-10-15 13:54:00|86325.4|86275.4|86314.7|86289.7|86328.2|86290.9|86313.9|86275|33
1634306050000|2021-10-15 13:54:10|86314.4|86289.4|86313.8|86288.8|86314.5|86289.5|86313.7|86288.7|21
1634306060000|2021-10-15 13:54:20|86315.4|86290.4|86314.6|86289.6|86315.8|86290.8|86314|86289|27
1634306070000|2021-10-15 13:54:30|86314.3|86289.3|86316.5|86291.5|86317.3|86292.3|86313.5|86288.5|40
1634306080000|2021-10-15 13:54:40|86316.2|86291.2|86327.4|86277.4|86328.9|86292.2|86315.6|86277.4|29
1634306090000|2021-10-15 13:54:50|86327.6|86277.6|86324.8|86299.8|86337.4|86300.8|86317.9|86276.1|49
1634306100000|2021-10-15 13:55:00|86324.5|86299.5|86318.3|86293.3|86324.5|86299.5|86316.3|86291.3|39
1634306110000|2021-10-15 13:55:10|86318.1|86293.1|86322.5|86297.5|86334.8|86298.2|86318.1|86280|39
1634306120000|2021-10-15 13:55:20|86320.2|86295.2|86303.9|86278.9|86332|86295.2|86301.5|86276.5|61
1634306130000|2021-10-15 13:55:30|86301.6|86276.6|86319.2|86269.2|86319.2|86280|86301.6|86260.5|58
1634306140000|2021-10-15 13:55:40|86318.2|86268.2|86322|86272|86322.5|86272.5|86317.8|86267.8|55
1634306150000|2021-10-15 13:55:50|86321.8|86271.8|86313.1|86288.1|86324.3|86288.3|86309.6|86271.5|53
1634306160000|2021-10-15 13:56:00|86312.9|86287.9|86333.2|86283.2|86333.4|86296|86312.5|86281.5|44
1634306170000|2021-10-15 13:56:10|86332.2|86282.2|86326.6|86276.6|86333.3|86283.3|86325.9|86275.9|60
1634306180000|2021-10-15 13:56:20|86326.7|86276.7|86326.2|86276.2|86326.8|86276.8|86324.6|86274.6|32
1634306190000|2021-10-15 13:56:30|86326.4|86276.4|86326.9|86276.9|86328.5|86278.5|86325.1|86275.1|43
1634306200000|2021-10-15 13:56:40|86327.1|86277.1|86323.3|86273.3|86327.6|86277.6|86322|86272|45
1634306210000|2021-10-15 13:56:50|86323.4|86273.4|86329.3|86279.3|86330.4|86291.8|86316.1|86272.1|37
1634306220000|2021-10-15 13:57:00|86328.5|86278.5|86322.6|86297.6|86334.6|86298.4|86322.1|86278.5|40
1634306230000|2021-10-15 13:57:10|86322|86297|86340.6|86290.6|86341.2|86300.2|86322|86287.4|50
1634306240000|2021-10-15 13:57:20|86340.9|86290.9|86340.7|86290.7|86341.1|86291.1|86340.1|86290.1|32
1634306250000|2021-10-15 13:57:30|86340.9|86290.9|86341.6|86291.6|86345.4|86295.4|86339|86289|49
1634306260000|2021-10-15 13:57:40|86342.1|86292.1|86346.5|86296.5|86346.6|86309.3|86331.9|86291.3|41
1634306270000|2021-10-15 13:57:50|86346.6|86296.6|86349|86299|86349.5|86299.5|86345.8|86295.8|45
1634306280000|2021-10-15 13:58:00|86348.8|86298.8|86351.7|86301.7|86352.4|86314.1|86337.9|86297.6|50
1634306290000|2021-10-15 13:58:10|86352|86302|86355.8|86305.8|86358.2|86308.2|86352|86302|54
1634306300000|2021-10-15 13:58:20|86355.6|86305.6|86354.7|86304.7|86358.3|86308.3|86354.6|86304.6|37
1634306310000|2021-10-15 13:58:30|86354.8|86304.8|86361.4|86311.4|86361.8|86311.8|86354.5|86304.5|41
1634306320000|2021-10-15 13:58:40|86348.2|86323.2|86368.3|86318.3|86368.6|86323.2|86343.6|86306.9|60
1634306330000|2021-10-15 13:58:50|86368|86318|86366|86316|86368.2|86329.9|86353|86315.2|46
1634306340000|2021-10-15 13:59:00|86365.9|86315.9|86365.9|86315.9|86367.1|86317.1|86364.9|86314.9|30
1634306350000|2021-10-15 13:59:10|86364.4|86314.4|86364|86314|86366.4|86316.4|86362.3|86312.3|46
1634306360000|2021-10-15 13:59:20|86364.4|86314.4|86370.9|86320.9|86378.7|86340.5|86355.1|86314.4|63
1634306370000|2021-10-15 13:59:30|86371.1|86321.1|86372.9|86322.9|86373.3|86323.3|86369.5|86319.5|52
1634306380000|2021-10-15 13:59:40|86373.8|86323.8|86371|86321|86374.4|86324.4|86369.5|86319.5|44
1634306390000|2021-10-15 13:59:50|86371.7|86321.7|86371.8|86321.8|86377.3|86327.3|86369.3|86319.3|62
1634306400000|2021-10-15 14:00:00|86371.9|86321.9|86352.5|86302.5|86371.9|86322.8|86347.7|86301.6|69
1634306410000|2021-10-15 14:00:10|86351.5|86301.5|86332.6|86282.6|86352.1|86302.1|86330.7|86280.7|74
1634306420000|2021-10-15 14:00:20|86333|86283|86338.1|86288.1|86339.6|86289.6|86330.5|86280.5|68
1634306430000|2021-10-15 14:00:30|86337.4|86287.4|86344.6|86294.6|86345.7|86295.7|86334.3|86284.3|67
1634306440000|2021-10-15 14:00:40|86344.5|86294.5|86347.5|86297.5|86347.6|86297.6|86341.8|86291.8|61
1634306450000|2021-10-15 14:00:50|86347.3|86297.3|86336.5|86311.5|86352.4|86311.5|86336.5|86297.3|51
1634306460000|2021-10-15 14:01:00|86335.9|86310.9|86347.2|86297.2|86348.4|86310.9|86335.9|86296.7|36
1634306470000|2021-10-15 14:01:10|86346.7|86296.7|86347.5|86297.5|86352.8|86302.8|86343.8|86293.8|54
1634306480000|2021-10-15 14:01:20|86346.9|86296.9|86346.9|86296.9|86348.5|86298.5|86342.3|86292.3|54
1634306490000|2021-10-15 14:01:30|86346.7|86296.7|86346.6|86296.6|86347.6|86297.6|86342.5|86292.5|51
1634306500000|2021-10-15 14:01:40|86346.5|86296.5|86345.5|86295.5|86346.9|86296.9|86342.7|86292.7|54
1634306510000|2021-10-15 14:01:50|86346|86296|86346.3|86296.3|86347.6|86297.6|86343.3|86293.3|50
1634306520000|2021-10-15 14:02:00|86345.2|86295.2|86345|86295|86346.8|86296.8|86342.2|86292.2|54
1634306530000|2021-10-15 14:02:10|86344.8|86294.8|86346.2|86296.2|86346.2|86296.2|86344.5|86294.5|43
1634306540000|2021-10-15 14:02:20|86346.3|86296.3|86352.1|86302.1|86353.5|86303.5|86345.9|86295.9|54
1634306550000|2021-10-15 14:02:30|86351.9|86301.9|86351.2|86301.2|86356|86306|86351.2|86301.2|53
1634306560000|2021-10-15 14:02:40|86350.2|86300.2|86351.6|86301.6|86355.2|86305.2|86349.6|86299.6|62
1634306570000|2021-10-15 14:02:50|86351.9|86301.9|86348.4|86298.4|86352.2|86302.2|86348.4|86298.4|52
1634306580000|2021-10-15 14:03:00|86349.7|86299.7|86349.7|86299.7|86350.3|86300.3|86348.3|86298.3|48
1634306590000|2021-10-15 14:03:10|86349.8|86299.8|86352.7|86302.7|86354.7|86304.7|86346.9|86296.9|56
1634306600000|2021-10-15 14:03:20|86353|86303|86353.8|86303.8|86355.1|86305.1|86351.8|86301.8|46
1634306610000|2021-10-15 14:03:30|86353.7|86303.7|86348.6|86298.6|86355.5|86305.5|86348.1|86298.1|47
1634306620000|2021-10-15 14:03:40|86347.6|86297.6|86348.3|86298.3|86349.1|86299.1|86344.9|86294.9|43
1634306630000|2021-10-15 14:03:50|86348.4|86298.4|86350.1|86300.1|86351.1|86301.1|86347|86297|54
1634306640000|2021-10-15 14:04:00|86350.7|86300.7|86346.8|86296.8|86350.7|86300.7|86344.1|86294.1|45
1634306650000|2021-10-15 14:04:10|86347.4|86297.4|86351.3|86301.3|86352.4|86302.4|86346.5|86296.5|36
1634306660000|2021-10-15 14:04:20|86351.7|86301.7|86345.2|86295.2|86353.1|86303.1|86343.9|86293.9|50
1634306670000|2021-10-15 14:04:30|86345|86295|86345.6|86295.6|86348.3|86298.3|86344.7|86294.7|41
1634306680000|2021-10-15 14:04:40|86345.8|86295.8|86361.6|86311.6|86365.5|86327.2|86340.1|86295|53
1634306690000|2021-10-15 14:04:50|86361.9|86311.9|86374.8|86324.8|86375.8|86325.8|86361.7|86311.7|62
1634306700000|2021-10-15 14:05:00|86375|86325|86371.2|86321.2|86375|86325|86370|86320|49
1634306710000|2021-10-15 14:05:10|86371.1|86321.1|86377.9|86327.9|86381.7|86331.7|86370.4|86320.4|61
1634306720000|2021-10-15 14:05:20|86378.1|86328.1|86376.6|86326.6|86381.9|86340.1|86365.1|86325.4|58
1634306730000|2021-10-15 14:05:30|86376.4|86326.4|86371.5|86321.5|86376.6|86336.5|86360.6|86320.9|47
1634306740000|2021-10-15 14:05:40|86371.4|86321.4|86367.8|86317.8|86372|86322|86367.3|86317.3|44
1634306750000|2021-10-15 14:05:50|86367.7|86317.7|86368.7|86318.7|86368.7|86331.5|86351.2|86313.5|45
1634306760000|2021-10-15 14:06:00|86368.9|86318.9|86366.1|86316.1|86369.3|86319.3|86366|86316|50
1634306770000|2021-10-15 14:06:10|86354.5|86329.5|86358.5|86333.5|86370.6|86333.5|86353.7|86317.2|48
1634306780000|2021-10-15 14:06:20|86357.9|86332.9|86377.8|86327.8|86377.8|86333.2|86357.9|86319.7|48
1634306790000|2021-10-15 14:06:30|86378|86328|86371.4|86346.4|86385.5|86349|86371|86327|59
1634306800000|2021-10-15 14:06:40|86371.3|86346.3|86388.7|86338.7|86388.7|86353.9|86370.9|86335.2|61
1634306810000|2021-10-15 14:06:50|86388.5|86338.5|86394.8|86344.8|86396.2|86346.2|86387.5|86337.5|54
1634306820000|2021-10-15 14:07:00|86394.6|86344.6|86391.7|86341.7|86395.5|86345.5|86391.1|86341.1|54
1634306830000|2021-10-15 14:07:10|86391.8|86341.8|86377.1|86352.1|86393.2|86352.8|86376.6|86339.7|50
1634306840000|2021-10-15 14:07:20|86377|86352|86376.9|86351.9|86391.3|86352.9|86375.2|86337.5|56
1634306850000|2021-10-15 14:07:30|86376.8|86351.8|86384.6|86334.6|86389.7|86351.8|86371.7|86334.5|40
1634306860000|2021-10-15 14:07:40|86384.8|86334.8|86383.4|86333.4|86385.4|86335.4|86382.1|86332.1|51
1634306870000|2021-10-15 14:07:50|86382.7|86332.7|86379.6|86329.6|86385.3|86347.2|86368.2|86329.6|50
1634306880000|2021-10-15 14:08:00|86379.8|86329.8|86368.5|86343.5|86382.1|86345.3|86368.1|86326.3|51
1634306890000|2021-10-15 14:08:10|86380.4|86330.4|86366.3|86341.3|86381.9|86342.1|86365.1|86328|34
1634306900000|2021-10-15 14:08:20|86367|86342|86373|86323|86377.1|86342|86364.8|86320.1|50
1634306910000|2021-10-15 14:08:30|86372.2|86322.2|86367.9|86317.9|86373.2|86323.2|86365.9|86315.9|61
1634306920000|2021-10-15 14:08:40|86367.8|86317.8|86359.7|86334.7|86373.7|86334.7|86359.7|86317.3|51
1634306930000|2021-10-15 14:08:50|86360.7|86335.7|86377|86327|86377|86338.5|86357.8|86320|53
1634306940000|2021-10-15 14:09:00|86375.8|86325.8|86371.3|86321.3|86375.8|86334.7|86357.8|86320.5|56
1634306950000|2021-10-15 14:09:10|86371.8|86321.8|86381.7|86331.7|86382.7|86332.7|86371|86321|49
1634306960000|2021-10-15 14:09:20|86381.4|86331.4|86378.1|86328.1|86382.4|86339.6|86363.2|86324.8|43
1634306970000|2021-10-15 14:09:30|86377.6|86327.6|86378.9|86328.9|86381.9|86331.9|86377.1|86327.1|53
1634306980000|2021-10-15 14:09:40|86378.7|86328.7|86378|86328|86379.1|86329.1|86375.9|86325.9|38
1634306990000|2021-10-15 14:09:50|86377.6|86327.6|86368.7|86343.7|86381.7|86343.7|86368.7|86327.6|44
1634307000000|2021-10-15 14:10:00|86369.2|86344.2|86377.8|86327.8|86379.8|86344.2|86367.6|86327|52
1634307010000|2021-10-15 14:10:10|86378.1|86328.1|86380.8|86330.8|86382.6|86332.6|86378.1|86328.1|52
1634307020000|2021-10-15 14:10:20|86380.7|86330.7|86378.7|86328.7|86381.2|86331.2|86376.9|86326.9|36
1634307030000|2021-10-15 14:10:30|86378.8|86328.8|86378.1|86328.1|86379|86329|86378.1|86328.1|34
1634307040000|2021-10-15 14:10:40|86378|86328|86378.3|86328.3|86380.5|86330.5|86378|86328|39
1634307050000|2021-10-15 14:10:50|86378.2|86328.2|86376.8|86326.8|86379.3|86329.3|86376.4|86326.4|48
1634307060000|2021-10-15 14:11:00|86377.1|86327.1|86379|86329|86379.6|86329.6|86376.5|86326.5|37
1634307070000|2021-10-15 14:11:10|86379.1|86329.1|86374|86324|86379.3|86338.8|86363.8|86324|46
1634307080000|2021-10-15 14:11:20|86374.4|86324.4|86375.1|86325.1|86375.5|86325.5|86374.1|86324.1|35
1634307090000|2021-10-15 14:11:30|86375.4|86325.4|86379.1|86329.1|86379.9|86329.9|86375.4|86325.4|44
1634307100000|2021-10-15 14:11:40|86379.2|86329.2|86375.2|86325.2|86379.4|86329.4|86372.5|86322.5|48
1634307110000|2021-10-15 14:11:50|86375.5|86325.5|86368.9|86318.9|86375.5|86331.7|86356.2|86317.9|46
1634307120000|2021-10-15 14:12:00|86368.4|86318.4|86373.6|86323.6|86375.2|86325.2|86368.2|86318.2|51
1634307130000|2021-10-15 14:12:10|86373.8|86323.8|86373.1|86323.1|86374.3|86324.3|86371|86321|50
1634307140000|2021-10-15 14:12:20|86372.9|86322.9|86373.3|86323.3|86375.2|86325.2|86371.3|86321.3|48
1634307150000|2021-10-15 14:12:30|86373.9|86323.9|86376.1|86326.1|86377.5|86327.5|86373|86323|45
1634307160000|2021-10-15 14:12:40|86376.4|86326.4|86384.3|86334.3|86386.7|86336.7|86375.9|86325.9|51
1634307170000|2021-10-15 14:12:50|86384.2|86334.2|86392.5|86342.5|86393.7|86343.7|86384.2|86334.2|46
1634307180000|2021-10-15 14:13:00|86392.4|86342.4|86388.4|86338.4|86393.4|86343.4|86388|86338|41
1634307190000|2021-10-15 14:13:10|86388.9|86338.9|86386.7|86336.7|86395.3|86345.3|86386.7|86336.7|50
1634307200000|2021-10-15 14:13:20|86387.3|86337.3|86360.2|86335.2|86388.6|86338.6|86359.3|86323.8|61
1634307210000|2021-10-15 14:13:30|86359.5|86334.5|86376.1|86326.1|86378|86335.2|86359.5|86323.1|51
1634307220000|2021-10-15 14:13:40|86375.9|86325.9|86378.9|86328.9|86379.8|86329.8|86375.9|86325.9|42
1634307230000|2021-10-15 14:13:50|86379.4|86329.4|86377.3|86327.3|86381|86331|86375.3|86325.3|57
1634307240000|2021-10-15 14:14:00|86377|86327|86375.3|86325.3|86380.9|86340|86365|86324.8|55
1634307250000|2021-10-15 14:14:10|86375.5|86325.5|86376.3|86326.3|86377.2|86327.2|86375.4|86325.4|39
1634307260000|2021-10-15 14:14:20|86375.9|86325.9|86383.7|86333.7|86385|86335|86375.9|86325.9|43
1634307270000|2021-10-15 14:14:30|86383.9|86333.9|86382.8|86332.8|86384.1|86334.1|86380.2|86330.2|51
1634307280000|2021-10-15 14:14:40|86383.4|86333.4|86384|86334|86386.1|86336.1|86383.1|86333.1|44
1634307290000|2021-10-15 14:14:50|86383.9|86333.9|86389.5|86339.5|86389.5|86339.5|86383.5|86333.5|48
1634307300000|2021-10-15 14:15:00|86391.8|86341.8|86396.4|86346.4|86397.3|86347.3|86391.8|86341.8|52
1634307310000|2021-10-15 14:15:10|86396.5|86346.5|86399|86349|86399.7|86349.7|86395.7|86345.7|42
1634307320000|2021-10-15 14:15:20|86399.3|86349.3|86395.8|86345.8|86401.2|86351.2|86395|86345|45
1634307330000|2021-10-15 14:15:30|86396.1|86346.1|86396.9|86346.9|86399.7|86349.7|86394.4|86344.4|44
1634307340000|2021-10-15 14:15:40|86398.2|86348.2|86403.6|86353.6|86404.1|86366.2|86386.1|86347.5|51
1634307350000|2021-10-15 14:15:50|86403.7|86353.7|86416.7|86366.7|86417.3|86378.7|86400.1|86353.6|58
1634307360000|2021-10-15 14:16:00|86416.4|86366.4|86403.4|86378.4|86416.4|86378.9|86402.1|86360.8|48
1634307370000|2021-10-15 14:16:10|86403.3|86378.3|86422.6|86372.6|86423.5|86380.4|86403.3|86367.6|54
1634307380000|2021-10-15 14:16:20|86423|86373|86422.9|86372.9|86424|86374|86421.2|86371.2|46
1634307390000|2021-10-15 14:16:30|86422.4|86372.4|86402.3|86377.3|86422.9|86377.5|86402.3|86365.7|46
1634307400000|2021-10-15 14:16:40|86403|86378|86416.2|86366.2|86420|86378|86403|86364.4|47
1634307410000|2021-10-15 14:16:50|86417.6|86367.6|86403.9|86378.9|86417.6|86380|86402.9|86365.7|46
1634307420000|2021-10-15 14:17:00|86404.1|86379.1|86426.7|86376.7|86429.5|86381.7|86404.1|86370.2|50
1634307430000|2021-10-15 14:17:10|86427.1|86377.1|86429.4|86379.4|86429.4|86379.4|86426.4|86376.4|43
1634307440000|2021-10-15 14:17:20|86429.1|86379.1|86428.5|86378.5|86430.4|86380.4|86427.7|86377.7|45
1634307450000|2021-10-15 14:17:30|86428.4|86378.4|86414|86389|86428.8|86391.3|86413.8|86377.4|55
1634307460000|2021-10-15 14:17:40|86413.6|86388.6|86411.7|86386.7|86426|86388.8|86410.2|86371.8|51
1634307470000|2021-10-15 14:17:50|86412.3|86387.3|86421.1|86371.1|86425.4|86387.9|86412|86371|51
1634307480000|2021-10-15 14:18:00|86420.9|86370.9|86396.8|86371.8|86420.9|86377.4|86396.8|86360.9|59
1634307490000|2021-10-15 14:18:10|86396.9|86371.9|86398.9|86373.9|86398.9|86373.9|86396|86371|55
1634307500000|2021-10-15 14:18:20|86399|86374|86417.4|86367.4|86417.4|86377.1|86398.3|86362.8|55
1634307510000|2021-10-15 14:18:30|86417.1|86367.1|86416.5|86366.5|86417.5|86377.7|86401.9|86365.3|47
1634307520000|2021-10-15 14:18:40|86415.9|86365.9|86415.3|86365.3|86416.4|86366.4|86413.6|86363.6|44
1634307530000|2021-10-15 14:18:50|86415.2|86365.2|86414.4|86364.4|86416.6|86366.6|86414.2|86364.2|38
1634307540000|2021-10-15 14:19:00|86414.6|86364.6|86411.6|86361.6|86415.1|86365.1|86410.8|86360.8|56
1634307550000|2021-10-15 14:19:10|86411.5|86361.5|86414.2|86364.2|86415|86365|86410.2|86360.2|50
1634307560000|2021-10-15 14:19:20|86414|86364|86414.9|86364.9|86427.4|86390|86411.2|86361.4|68
1634307570000|2021-10-15 14:19:30|86415.1|86365.1|86416.1|86366.1|86416.8|86366.8|86414.9|86364.9|47
1634307580000|2021-10-15 14:19:40|86416|86366|86411.6|86361.6|86416|86366|86410.9|86360.9|44
1634307590000|2021-10-15 14:19:50|86411.9|86361.9|86410.8|86360.8|86414.6|86375.4|86398.8|86358.1|61
1634307600000|2021-10-15 14:20:00|86413.1|86363.1|86411.4|86361.4|86414|86376.4|86399.2|86359.7|50
1634307610000|2021-10-15 14:20:10|86411.2|86361.2|86412.3|86362.3|86414.5|86364.5|86410.2|86360.2|41
1634307620000|2021-10-15 14:20:20|86412.4|86362.4|86417.4|86367.4|86418.7|86377.7|86402.7|86362.1|52
1634307630000|2021-10-15 14:20:30|86417.5|86367.5|86416.6|86366.6|86418.1|86368.1|86412.6|86362.6|48
1634307640000|2021-10-15 14:20:40|86416.5|86366.5|86412.2|86362.2|86416.5|86366.5|86411.3|86361.3|43
1634307650000|2021-10-15 14:20:50|86411.9|86361.9|86410.8|86360.8|86417.2|86378.6|86403.6|86359.6|54
1634307660000|2021-10-15 14:21:00|86410.1|86360.1|86407|86357|86411.4|86361.4|86406.5|86356.5|46
1634307670000|2021-10-15 14:21:10|86406.4|86356.4|86407.7|86357.7|86407.9|86357.9|86406.4|86356.4|39
1634307680000|2021-10-15 14:21:20|86407.9|86357.9|86406.3|86356.3|86408|86358|86406|86356|41
1634307690000|2021-10-15 14:21:30|86406.7|86356.7|86407|86357|86409.6|86369.4|86393|86356|45
1634307700000|2021-10-15 14:21:40|86406.7|86356.7|86405.4|86355.4|86406.8|86356.8|86404.5|86354.5|55
1634307710000|2021-10-15 14:21:50|86405.8|86355.8|86398.4|86348.4|86405.9|86357.6|86381.1|86343.8|51
1634307720000|2021-10-15 14:22:00|86398.9|86348.9|86396.6|86346.6|86401.8|86363|86386.8|86346.2|51
1634307730000|2021-10-15 14:22:10|86383|86358|86398.4|86348.4|86398.8|86359.6|86381|86344.3|50
1634307740000|2021-10-15 14:22:20|86400.3|86350.3|86399.7|86349.7|86401.9|86351.9|86399|86349|46
1634307750000|2021-10-15 14:22:30|86399.9|86349.9|86400.3|86350.3|86401.6|86351.6|86399.2|86349.2|40
1634307760000|2021-10-15 14:22:40|86400.7|86350.7|86390|86340|86400.7|86352.5|86377.5|86339|34
1634307770000|2021-10-15 14:22:50|86390.1|86340.1|86385|86335|86390.9|86340.9|86383.5|86333.5|59
1634307780000|2021-10-15 14:23:00|86385.1|86335.1|86392.5|86342.5|86396.2|86356.3|86376.4|86335.1|57
1634307790000|2021-10-15 14:23:10|86392.4|86342.4|86393.5|86343.5|86396.5|86346.5|86392.3|86342.3|51
1634307800000|2021-10-15 14:23:20|86393.6|86343.6|86399.4|86349.4|86402.6|86352.6|86393.3|86343.3|35
1634307810000|2021-10-15 14:23:30|86400.3|86350.3|86396.4|86346.4|86400.3|86363.2|86388.2|86345.3|42
1634307820000|2021-10-15 14:23:40|86396.3|86346.3|86397.8|86347.8|86398|86348|86394.3|86344.3|44
1634307830000|2021-10-15 14:23:50|86396.2|86346.2|86403.7|86353.7|86405.6|86355.6|86396.2|86346.2|38
1634307840000|2021-10-15 14:24:00|86403.3|86353.3|86407.6|86357.6|86408.2|86369.3|86394.3|86352.1|47
1634307850000|2021-10-15 14:24:10|86407.2|86357.2|86404.1|86354.1|86407.5|86368.6|86392.1|86353.7|36
1634307860000|2021-10-15 14:24:20|86404|86354|86397.8|86347.8|86404.7|86354.7|86395.9|86345.9|40
1634307870000|2021-10-15 14:24:30|86397.7|86347.7|86401.3|86351.3|86402.7|86352.7|86397.5|86347.5|41
1634307880000|2021-10-15 14:24:40|86402.5|86352.5|86401.8|86351.8|86402.5|86352.5|86400.3|86350.3|29
1634307890000|2021-10-15 14:24:50|86401.7|86351.7|86399.5|86349.5|86405.9|86355.9|86398.8|86348.8|54
1634307900000|2021-10-15 14:25:00|86399.4|86349.4|86393.3|86343.3|86399.5|86349.5|86391.9|86341.9|60
1634307910000|2021-10-15 14:25:10|86393.5|86343.5|86400.3|86350.3|86400.5|86350.5|86392.9|86342.9|47
1634307920000|2021-10-15 14:25:20|86399.3|86349.3|86396.7|86346.7|86399.7|86349.7|86396.6|86346.6|49
1634307930000|2021-10-15 14:25:30|86396.5|86346.5|86401.4|86351.4|86402.9|86352.9|86394.7|86344.7|53
1634307940000|2021-10-15 14:25:40|86401.5|86351.5|86404.6|86354.6|86405.8|86355.8|86401.2|86351.2|41
1634307950000|2021-10-15 14:25:50|86404.7|86354.7|86410.6|86360.6|86412.3|86371|86395.6|86354.7|45
1634307960000|2021-10-15 14:26:00|86410.3|86360.3|86397.4|86372.4|86418.9|86376.3|86397.4|86359.5|54
1634307970000|2021-10-15 14:26:10|86409.6|86359.6|86407.7|86357.7|86409.8|86369.6|86393.2|86356.2|53
1634307980000|2021-10-15 14:26:20|86407.6|86357.6|86401.6|86351.6|86407.7|86369.4|86391.6|86351.5|52
1634307990000|2021-10-15 14:26:30|86402.1|86352.1|86400.3|86350.3|86408.3|86370.9|86388.7|86349.2|60
1634308000000|2021-10-15 14:26:40|86400.5|86350.5|86401.1|86351.1|86403.6|86353.6|86399.3|86349.3|40
1634308010000|2021-10-15 14:26:50|86402.1|86352.1|86405.3|86355.3|86405.3|86355.3|86400.5|86350.5|44
1634308020000|2021-10-15 14:27:00|86406.3|86356.3|86393.8|86368.8|86406.3|86368.8|86393.8|86352.6|52
1634308030000|2021-10-15 14:27:10|86393|86368|86427.1|86377.1|86427.8|86381.4|86393|86355.5|66
1634308040000|2021-10-15 14:27:20|86427.5|86377.5|86431|86381|86432|86382|86427.5|86377.5|54
1634308050000|2021-10-15 14:27:30|86431.1|86381.1|86442.4|86392.4|86443.8|86393.8|86430.3|86380.3|62
1634308060000|2021-10-15 14:27:40|86442.9|86392.9|86442.5|86392.5|86445.1|86395.1|86441.8|86391.8|49
1634308070000|2021-10-15 14:27:50|86443.3|86393.3|86438|86388|86443.5|86393.5|86436.6|86386.6|58
1634308080000|2021-10-15 14:28:00|86438.3|86388.3|86433.3|86383.3|86438.3|86395.4|86418.6|86377|61
1634308090000|2021-10-15 14:28:10|86432.5|86382.5|86433.8|86383.8|86435.9|86385.9|86431.2|86381.2|48
1634308100000|2021-10-15 14:28:20|86433.9|86383.9|86429.2|86379.2|86434.6|86392.4|86417.4|86379.2|45
1634308110000|2021-10-15 14:28:30|86429.1|86379.1|86435.6|86385.6|86436.3|86395.7|86418.1|86378.8|60
1634308120000|2021-10-15 14:28:40|86435.9|86385.9|86437.9|86387.9|86438.8|86388.8|86433.9|86383.9|53
1634308130000|2021-10-15 14:28:50|86438.2|86388.2|86433.9|86383.9|86440|86390|86433.1|86383.1|54
1634308140000|2021-10-15 14:29:00|86434|86384|86422.6|86372.6|86434.3|86396.5|86419|86372.6|53
1634308150000|2021-10-15 14:29:10|86409.2|86384.2|86417.9|86367.9|86417.9|86384.3|86401.8|86360.6|51
1634308160000|2021-10-15 14:29:20|86417|86367|86413.9|86363.9|86417.2|86367.2|86412.8|86362.8|48
1634308170000|2021-10-15 14:29:30|86413.6|86363.6|86407.1|86357.1|86413.6|86363.6|86406.4|86356.4|51
1634308180000|2021-10-15 14:29:40|86407.8|86357.8|86415.6|86365.6|86417.3|86367.3|86407.4|86357.4|47
1634308190000|2021-10-15 14:29:50|86415.1|86365.1|86414.1|86364.1|86420.2|86370.2|86413.9|86363.9|62
1634308200000|2021-10-15 14:30:00|86413.9|86363.9|86411.7|86361.7|86420.5|86370.5|86410.8|86360.8|59
1634308210000|2021-10-15 14:30:10|86411.3|86361.3|86414.6|86364.6|86415.1|86365.1|86410.3|86360.3|60
1634308220000|2021-10-15 14:30:20|86414.5|86364.5|86417|86367|86418.7|86368.7|86414.3|86364.3|51
1634308230000|2021-10-15 14:30:30|86418|86368|86416.5|86366.5|86422.2|86372.2|86413.6|86363.6|54
1634308240000|2021-10-15 14:30:40|86416.4|86366.4|86411.4|86361.4|86416.6|86366.6|86411.4|86361.4|58
1634308250000|2021-10-15 14:30:50|86412.2|86362.2|86408.9|86358.9|86412.2|86362.2|86404.8|86354.8|54
1634308260000|2021-10-15 14:31:00|86409.2|86359.2|86413.1|86363.1|86413.1|86363.1|86408.7|86358.7|47
1634308270000|2021-10-15 14:31:10|86412.9|86362.9|86406.1|86356.1|86413.2|86363.2|86406.1|86356.1|48
1634308280000|2021-10-15 14:31:20|86407.2|86357.2|86408.9|86358.9|86410|86360|86404.8|86354.8|56
1634308290000|2021-10-15 14:31:30|86408.1|86358.1|86409.7|86359.7|86410|86360|86406.8|86356.8|41
1634308300000|2021-10-15 14:31:40|86409.8|86359.8|86413|86363|86413.1|86363.1|86409.3|86359.3|35
1634308310000|2021-10-15 14:31:50|86412.4|86362.4|86423.7|86373.7|86427.2|86377.2|86411.9|86361.9|47
1634308320000|2021-10-15 14:32:00|86423.5|86373.5|86422.9|86372.9|86423.7|86373.7|86422.4|86372.4|40
1634308330000|2021-10-15 14:32:10|86423|86373|86422|86372|86423.1|86373.1|86417.4|86367.4|50
1634308340000|2021-10-15 14:32:20|86421.1|86371.1|86423.2|86373.2|86423.7|86373.7|86416.1|86366.1|51
1634308350000|2021-10-15 14:32:30|86422.7|86372.7|86432.6|86382.6|86433.1|86383.1|86422.3|86372.3|60
1634308360000|2021-10-15 14:32:40|86432.4|86382.4|86431.5|86381.5|86437|86387|86430.9|86380.9|49
1634308370000|2021-10-15 14:32:50|86431.9|86381.9|86420.3|86370.3|86432|86388.8|86409.8|86368.3|62
1634308380000|2021-10-15 14:33:00|86420.6|86370.6|86422.1|86372.1|86423|86373|86420|86370|40
1634308390000|2021-10-15 14:33:10|86423.9|86373.9|86421.8|86371.8|86424.3|86374.3|86421.1|86371.1|42
1634308400000|2021-10-15 14:33:20|86422.2|86372.2|86423.4|86373.4|86424.7|86374.7|86422.2|86372.2|35
1634308410000|2021-10-15 14:33:30|86423|86373|86422.1|86372.1|86424.5|86374.5|86422|86372|28
1634308420000|2021-10-15 14:33:40|86422.5|86372.5|86418.5|86368.5|86423.6|86380.8|86405.1|86367.3|59
1634308430000|2021-10-15 14:33:50|86418.2|86368.2|86419.2|86369.2|86419.7|86369.7|86417.5|86367.5|34
1634308440000|2021-10-15 14:34:00|86418.9|86368.9|86419.3|86369.3|86420.2|86370.2|86417.8|86367.8|41
1634308450000|2021-10-15 14:34:10|86418.7|86368.7|86419.7|86369.7|86420.1|86370.1|86418.4|86368.4|41
1634308460000|2021-10-15 14:34:20|86419.8|86369.8|86419.5|86369.5|86419.9|86369.9|86419.1|86369.1|30
1634308470000|2021-10-15 14:34:30|86419.2|86369.2|86417.8|86367.8|86419.3|86369.3|86411.8|86361.8|62
1634308480000|2021-10-15 14:34:40|86418|86368|86418.2|86368.2|86419.6|86369.6|86415.9|86365.9|45
1634308490000|2021-10-15 14:34:50|86418|86368|86412.8|86362.8|86418.9|86368.9|86409.5|86359.5|60
1634308500000|2021-10-15 14:35:00|86412.9|86362.9|86414.7|86364.7|86416.2|86366.2|86412.3|86362.3|53
1634308510000|2021-10-15 14:35:10|86416.6|86366.6|86416.9|86366.9|86417.2|86367.2|86413|86363|64
1634308520000|2021-10-15 14:35:20|86416.7|86366.7|86413.4|86363.4|86417.1|86367.1|86412.6|86362.6|49
1634308530000|2021-10-15 14:35:30|86413.7|86363.7|86416.6|86366.6|86417.6|86367.6|86410.8|86360.8|59
1634308540000|2021-10-15 14:35:40|86417.1|86367.1|86412.8|86362.8|86417.1|86367.1|86412.5|86362.5|44
1634308550000|2021-10-15 14:35:50|86413|86363|86412.2|86362.2|86414.4|86364.4|86409.9|86359.9|40
1634308560000|2021-10-15 14:36:00|86412.1|86362.1|86400.6|86375.6|86416.6|86376.3|86399.2|86361.4|53
1634308570000|2021-10-15 14:36:10|86400.5|86375.5|86409.1|86359.1|86410.3|86375.5|86395.1|86356.9|50
1634308580000|2021-10-15 14:36:20|86409.4|86359.4|86409.2|86359.2|86410.1|86371.1|86390.5|86354.3|53
1634308590000|2021-10-15 14:36:30|86409.8|86359.8|86392.6|86367.6|86409.8|86367.6|86392.6|86356|52
1634308600000|2021-10-15 14:36:40|86388.2|86363.2|86396.9|86346.9|86398.1|86363.2|86379.8|86341.1|62
1634308610000|2021-10-15 14:36:50|86396.1|86346.1|86391.2|86341.2|86397.4|86356.6|86380.9|86339.3|50
1634308620000|2021-10-15 14:37:00|86390.5|86340.5|86374.8|86349.8|86391.1|86350.2|86373.2|86338.8|59
1634308630000|2021-10-15 14:37:10|86386.8|86336.8|86386.2|86336.2|86388.9|86349.2|86373.4|86333.8|57
1634308640000|2021-10-15 14:37:20|86387.1|86337.1|86389.3|86339.3|86389.3|86339.3|86386.8|86336.8|38
1634308650000|2021-10-15 14:37:30|86389.2|86339.2|86384.8|86334.8|86389.2|86339.2|86383.6|86333.6|48
1634308660000|2021-10-15 14:37:40|86385|86335|86387|86337|86387.6|86337.6|86385|86335|37
1634308670000|2021-10-15 14:37:50|86386.5|86336.5|86386.7|86336.7|86388.1|86338.1|86385.7|86335.7|38
1634308680000|2021-10-15 14:38:00|86387.1|86337.1|86376.5|86351.5|86388.8|86351.5|86376.5|86336.3|37
1634308690000|2021-10-15 14:38:10|86375.7|86350.7|86376.9|86351.9|86380.1|86355.1|86373.9|86348.9|47
1634308700000|2021-10-15 14:38:20|86377.5|86352.5|86389|86339|86391.1|86353.1|86369.4|86330.8|56
1634308710000|2021-10-15 14:38:30|86389.1|86339.1|86387.2|86337.2|86389.9|86348.6|86373|86332.8|50
1634308720000|2021-10-15 14:38:40|86387.3|86337.3|86386|86336|86389.4|86347.8|86372.3|86333.9|58
1634308730000|2021-10-15 14:38:50|86385.9|86335.9|86389.3|86339.3|86391.5|86348.7|86370.2|86333|59
1634308740000|2021-10-15 14:39:00|86389|86339|86387.9|86337.9|86389.7|86339.7|86385.4|86335.4|56
1634308750000|2021-10-15 14:39:10|86387.7|86337.7|86387.9|86337.9|86391.3|86341.3|86387.3|86337.3|50
1634308760000|2021-10-15 14:39:20|86387.8|86337.8|86404.7|86354.7|86404.7|86355.4|86376.3|86337.8|55
1634308770000|2021-10-15 14:39:30|86404.9|86354.9|86418.5|86368.5|86419.6|86369.6|86404.7|86354.7|64
1634308780000|2021-10-15 14:39:40|86418.4|86368.4|86422|86372|86423.2|86373.2|86418.1|86368.1|46
1634308790000|2021-10-15 14:39:50|86422.8|86372.8|86424.4|86374.4|86427.1|86377.1|86422.8|86372.8|42
1634308800000|2021-10-15 14:40:00|86425|86375|86395|86345|86425|86375|86393|86343|55
1634308810000|2021-10-15 14:40:10|86396.5|86346.5|86392.5|86342.5|86401|86351|86389.1|86339.1|55
1634308820000|2021-10-15 14:40:20|86392.8|86342.8|86389.2|86339.2|86393.8|86343.8|86388.4|86338.4|61
1634308830000|2021-10-15 14:40:30|86389.3|86339.3|86387.3|86337.3|86390.2|86340.2|86386.9|86336.9|44
1634308840000|2021-10-15 14:40:40|86387.5|86337.5|86376.1|86326.1|86389.4|86339.4|86376.1|86326.1|60
1634308850000|2021-10-15 14:40:50|86376.4|86326.4|86386.3|86336.3|86389|86339|86373.5|86323.5|57
1634308860000|2021-10-15 14:41:00|86386.6|86336.6|86387.9|86337.9|86388.1|86338.1|86385.6|86335.6|44
1634308870000|2021-10-15 14:41:10|86386.8|86336.8|86388.1|86338.1|86389.7|86339.7|86384.5|86334.5|50
1634308880000|2021-10-15 14:41:20|86388.2|86338.2|86377.7|86327.7|86388.5|86338.5|86375.2|86325.2|48
1634308890000|2021-10-15 14:41:30|86377.3|86327.3|86372.7|86322.7|86377.3|86327.3|86371.6|86321.6|54
1634308900000|2021-10-15 14:41:40|86373|86323|86380.2|86330.2|86382.6|86332.6|86371|86321|52
1634308910000|2021-10-15 14:41:50|86382.9|86332.9|86376.3|86326.3|86386.3|86336.3|86374.1|86324.1|56
1634308920000|2021-10-15 14:42:00|86376.1|86326.1|86380|86330|86383.4|86333.4|86373.5|86323.5|60
1634308930000|2021-10-15 14:42:10|86380.4|86330.4|86375.7|86325.7|86380.8|86330.8|86370.6|86320.6|54
1634308940000|2021-10-15 14:42:20|86372|86322|86379.2|86329.2|86379.4|86329.4|86372|86322|46
1634308950000|2021-10-15 14:42:30|86379.1|86329.1|86376.5|86326.5|86380.4|86330.4|86371.8|86321.8|57
1634308960000|2021-10-15 14:42:40|86376.1|86326.1|86374.2|86324.2|86379.4|86329.4|86372.2|86322.2|38
1634308970000|2021-10-15 14:42:50|86372.3|86322.3|86375.7|86325.7|86376.2|86326.2|86371.7|86321.7|44
1634308980000|2021-10-15 14:43:00|86375.9|86325.9|86375.1|86325.1|86376.4|86326.4|86373.6|86323.6|40
1634308990000|2021-10-15 14:43:10|86374.9|86324.9|86371.1|86321.1|86378.4|86328.4|86370.7|86320.7|58
1634309000000|2021-10-15 14:43:20|86371|86321|86365.7|86315.7|86371.7|86321.7|86360.7|86310.7|64
1634309010000|2021-10-15 14:43:30|86364.6|86314.6|86350.5|86300.5|86365.1|86315.1|86347.9|86297.9|61
1634309020000|2021-10-15 14:43:40|86350.1|86300.1|86349.9|86299.9|86357.6|86307.6|86347.7|86297.7|51
1634309030000|2021-10-15 14:43:50|86350.2|86300.2|86361.5|86311.5|86361.5|86311.5|86348.5|86298.5|53
1634309040000|2021-10-15 14:44:00|86360.9|86310.9|86353.4|86303.4|86364.5|86314.5|86352.9|86302.9|60
1634309050000|2021-10-15 14:44:10|86353.1|86303.1|86359|86309|86360|86310|86352.6|86302.6|51
1634309060000|2021-10-15 14:44:20|86358.8|86308.8|86356.7|86306.7|86358.8|86308.8|86355.8|86305.8|30
1634309070000|2021-10-15 14:44:30|86356.8|86306.8|86355|86305|86357.5|86307.5|86354.9|86304.9|31
1634309080000|2021-10-15 14:44:40|86353.1|86303.1|86354.9|86304.9|86358.1|86308.1|86352.9|86302.9|41
1634309090000|2021-10-15 14:44:50|86354.6|86304.6|86353|86303|86354.9|86304.9|86351.1|86301.1|31
1634309100000|2021-10-15 14:45:00|86352.4|86302.4|86349.8|86299.8|86356.2|86306.2|86349.6|86299.6|42
1634309110000|2021-10-15 14:45:10|86349.7|86299.7|86348.8|86298.8|86350|86300|86348|86298|35
1634309120000|2021-10-15 14:45:20|86348.7|86298.7|86347.9|86297.9|86349.7|86299.7|86345.5|86295.5|38
1634309130000|2021-10-15 14:45:30|86347.4|86297.4|86324.5|86274.5|86348.4|86298.4|86323.7|86273.7|66
1634309140000|2021-10-15 14:45:40|86324.3|86274.3|86323|86273|86324.8|86274.8|86321.1|86271.1|49
1634309150000|2021-10-15 14:45:50|86322.8|86272.8|86318.9|86268.9|86327.8|86277.8|86315.8|86265.8|48
1634309160000|2021-10-15 14:46:00|86319.5|86269.5|86313.8|86263.8|86322.9|86276.4|86299.9|86261.6|54
1634309170000|2021-10-15 14:46:10|86312.9|86262.9|86309.6|86259.6|86313.6|86263.6|86303.7|86253.7|55
1634309180000|2021-10-15 14:46:20|86309.7|86259.7|86299.9|86249.9|86314.5|86264.5|86298.8|86248.8|58
1634309190000|2021-10-15 14:46:30|86299.7|86249.7|86299.8|86249.8|86300.7|86250.7|86297.6|86247.6|48
1634309200000|2021-10-15 14:46:40|86298.9|86248.9|86300.5|86250.5|86300.5|86250.5|86297.8|86247.8|44
1634309210000|2021-10-15 14:46:50|86300.8|86250.8|86300.8|86250.8|86305.2|86255.2|86299.2|86249.2|57
1634309220000|2021-10-15 14:47:00|86301.8|86251.8|86301.2|86251.2|86303.2|86253.2|86299.8|86249.8|46
1634309230000|2021-10-15 14:47:10|86300.7|86250.7|86300.3|86250.3|86302|86252|86298.7|86248.7|46
1634309240000|2021-10-15 14:47:20|86299.5|86249.5|86285.2|86235.2|86300.6|86250.6|86284.7|86234.7|55
1634309250000|2021-10-15 14:47:30|86285|86235|86278.6|86228.6|86287.1|86237.1|86277.5|86227.5|59
1634309260000|2021-10-15 14:47:40|86278.3|86228.3|86279.7|86229.7|86284.6|86234.6|86278.1|86228.1|55
1634309270000|2021-10-15 14:47:50|86279.3|86229.3|86267|86217|86283.6|86233.6|86265.7|86215.7|65
1634309280000|2021-10-15 14:48:00|86267.2|86217.2|86258.6|86208.6|86269.1|86219.1|86254.3|86204.3|69
1634309290000|2021-10-15 14:48:10|86258.5|86208.5|86264.1|86214.1|86268.5|86218.5|86258.5|86208.5|65
1634309300000|2021-10-15 14:48:20|86263.5|86213.5|86268.2|86218.2|86269.3|86219.3|86263.5|86213.5|59
1634309310000|2021-10-15 14:48:30|86269.1|86219.1|86256|86206|86274.3|86224.3|86255.4|86205.4|60
1634309320000|2021-10-15 14:48:40|86256.1|86206.1|86247.7|86197.7|86256.1|86206.1|86241.9|86191.9|58
1634309330000|2021-10-15 14:48:50|86248.4|86198.4|86252.7|86202.7|86254.6|86204.6|86247.5|86197.5|58
1634309340000|2021-10-15 14:49:00|86253.3|86203.3|86258.1|86208.1|86260.8|86210.8|86253.1|86203.1|60
1634309350000|2021-10-15 14:49:10|86258.2|86208.2|86256.6|86206.6|86259.9|86209.9|86255.6|86205.6|45
1634309360000|2021-10-15 14:49:20|86256.3|86206.3|86255.9|86205.9|86261.5|86211.5|86252.6|86202.6|55
1634309370000|2021-10-15 14:49:30|86256.7|86206.7|86258.5|86208.5|86258.9|86208.9|86255|86205|50
1634309380000|2021-10-15 14:49:40|86258.2|86208.2|86248.9|86198.9|86261.6|86211.6|86247.5|86197.5|59
1634309390000|2021-10-15 14:49:50|86249.8|86199.8|86249.8|86199.8|86252.1|86202.1|86248.9|86198.9|47
1634309400000|2021-10-15 14:50:00|86250.7|86200.7|86238.5|86188.5|86252.4|86202.4|86237.6|86187.6|58
1634309410000|2021-10-15 14:50:10|86238.3|86188.3|86236.6|86186.6|86240.5|86190.5|86234.7|86184.7|59
1634309420000|2021-10-15 14:50:20|86237.4|86187.4|86243.5|86193.5|86243.9|86193.9|86235.8|86185.8|65
1634309430000|2021-10-15 14:50:30|86244.3|86194.3|86250.3|86200.3|86250.8|86200.8|86243.9|86193.9|60
1634309440000|2021-10-15 14:50:40|86249.7|86199.7|86248.5|86198.5|86250.6|86200.6|86246.8|86196.8|38
1634309450000|2021-10-15 14:50:50|86248.2|86198.2|86240.7|86190.7|86248.4|86198.4|86239.3|86189.3|56
1634309460000|2021-10-15 14:51:00|86241.3|86191.3|86239.1|86189.1|86243.2|86193.2|86239|86189|53
1634309470000|2021-10-15 14:51:10|86239.2|86189.2|86239.6|86189.6|86241.3|86191.3|86238.9|86188.9|53
1634309480000|2021-10-15 14:51:20|86240.3|86190.3|86228.7|86203.7|86243.7|86205.7|86228.6|86189.9|51
1634309490000|2021-10-15 14:51:30|86228.4|86203.4|86234.4|86184.4|86241|86203.4|86228.3|86184|58
1634309500000|2021-10-15 14:51:40|86233.7|86183.7|86232.2|86182.2|86233.7|86183.7|86230.2|86180.2|41
1634309510000|2021-10-15 14:51:50|86232.1|86182.1|86228.5|86178.5|86233.4|86183.4|86228.1|86178.1|54
1634309520000|2021-10-15 14:52:00|86228.6|86178.6|86231.3|86181.3|86233.5|86183.5|86226.1|86176.1|59
1634309530000|2021-10-15 14:52:10|86230.7|86180.7|86223.2|86173.2|86231|86181|86222.7|86172.7|63
1634309540000|2021-10-15 14:52:20|86222.4|86172.4|86221.2|86171.2|86223.4|86173.4|86219.1|86169.1|54
1634309550000|2021-10-15 14:52:30|86221.1|86171.1|86213|86163|86223.4|86173.4|86212.2|86162.2|52
1634309560000|2021-10-15 14:52:40|86212.5|86162.5|86202.5|86152.5|86213|86167.9|86192.9|86149.9|60
1634309570000|2021-10-15 14:52:50|86202.3|86152.3|86196.8|86146.8|86203|86153|86194|86144|56
1634309580000|2021-10-15 14:53:00|86197.7|86147.7|86197.4|86147.4|86202.9|86152.9|86193.8|86143.8|53
1634309590000|2021-10-15 14:53:10|86197.7|86147.7|86183.5|86133.5|86199.6|86149.6|86180.5|86130.5|59
1634309600000|2021-10-15 14:53:20|86183.4|86133.4|86189|86139|86192.3|86142.3|86181.1|86131.1|64
1634309610000|2021-10-15 14:53:30|86187.9|86137.9|86176.1|86126.1|86193.1|86143.1|86175.5|86125.5|59
1634309620000|2021-10-15 14:53:40|86176.4|86126.4|86192|86142|86192.2|86142.2|86176.1|86126.1|51
1634309630000|2021-10-15 14:53:50|86191.5|86141.5|86179|86129|86191.5|86141.5|86177.9|86127.9|53
1634309640000|2021-10-15 14:54:00|86178.6|86128.6|86193.2|86143.2|86195.1|86145.1|86177.9|86127.9|64
1634309650000|2021-10-15 14:54:10|86192.3|86142.3|86190.7|86140.7|86192.8|86142.8|86187.6|86137.6|49
1634309660000|2021-10-15 14:54:20|86190.4|86140.4|86186.7|86136.7|86192|86142|86183.3|86133.3|46
1634309670000|2021-10-15 14:54:30|86186.4|86136.4|86183.1|86133.1|86189.9|86139.9|86182.5|86132.5|61
1634309680000|2021-10-15 14:54:40|86182.8|86132.8|86185.8|86135.8|86185.8|86135.8|86175.7|86125.7|62
1634309690000|2021-10-15 14:54:50|86186.1|86136.1|86184|86134|86189|86139|86180.5|86130.5|51
1634309700000|2021-10-15 14:55:00|86184.7|86134.7|86177.8|86127.8|86188.9|86138.9|86177.5|86127.5|60
1634309710000|2021-10-15 14:55:10|86178.9|86128.9|86174.6|86124.6|86180.6|86130.6|86173.5|86123.5|58
1634309720000|2021-10-15 14:55:20|86177.5|86127.5|86174.4|86124.4|86182.9|86132.9|86170.6|86120.6|66
1634309730000|2021-10-15 14:55:30|86174|86124|86181.9|86131.9|86184|86134|86173.2|86123.2|59
1634309740000|2021-10-15 14:55:40|86181.5|86131.5|86176.3|86126.3|86182.6|86132.6|86172.8|86122.8|59
1634309750000|2021-10-15 14:55:50|86176.6|86126.6|86179|86129|86181.5|86131.5|86176.2|86126.2|51
1634309760000|2021-10-15 14:56:00|86179.1|86129.1|86175.6|86125.6|86182.7|86132.7|86171.7|86121.7|63
1634309770000|2021-10-15 14:56:10|86175.7|86125.7|86168.8|86118.8|86181.1|86131.1|86168.5|86118.5|56
1634309780000|2021-10-15 14:56:20|86169.2|86119.2|86172.3|86122.3|86175.4|86125.4|86169|86119|59
1634309790000|2021-10-15 14:56:30|86173.1|86123.1|86173.2|86123.2|86173.6|86123.6|86171.1|86121.1|53
1634309800000|2021-10-15 14:56:40|86173.1|86123.1|86171.9|86121.9|86175|86125|86169.2|86119.2|52
1634309810000|2021-10-15 14:56:50|86171.5|86121.5|86184.7|86134.7|86184.7|86134.7|86166.4|86116.4|63
1634309820000|2021-10-15 14:57:00|86185.4|86135.4|86182.2|86132.2|86185.6|86135.6|86179.2|86129.2|59
1634309830000|2021-10-15 14:57:10|86182.1|86132.1|86180.5|86130.5|86184.1|86134.1|86179.7|86129.7|62
1634309840000|2021-10-15 14:57:20|86180.4|86130.4|86179.8|86129.8|86182.1|86132.1|86179.2|86129.2|51
1634309850000|2021-10-15 14:57:30|86179.7|86129.7|86169.4|86119.4|86179.7|86129.7|86166|86116|60
1634309860000|2021-10-15 14:57:40|86169.1|86119.1|86177.5|86127.5|86179.1|86129.1|86169.1|86119.1|62
1634309870000|2021-10-15 14:57:50|86177.6|86127.6|86193.1|86143.1|86199|86149|86176.8|86126.8|61
1634309880000|2021-10-15 14:58:00|86192.4|86142.4|86198.4|86148.4|86198.4|86148.4|86191.2|86141.2|59
1634309890000|2021-10-15 14:58:10|86198.7|86148.7|86179|86129|86198.8|86148.8|86172|86122|69
1634309900000|2021-10-15 14:58:20|86178.9|86128.9|86177.6|86127.6|86191.8|86141.8|86173|86123|64
1634309910000|2021-10-15 14:58:30|86176.7|86126.7|86176.2|86126.2|86179.5|86129.5|86173.2|86123.2|72
1634309920000|2021-10-15 14:58:40|86175.9|86125.9|86178.8|86128.8|86178.8|86128.8|86169.7|86119.7|67
1634309930000|2021-10-15 14:58:50|86178.4|86128.4|86169.1|86119.1|86178.5|86133.1|86158.1|86115.9|61
1634309940000|2021-10-15 14:59:00|86168.8|86118.8|86170.3|86120.3|86172.4|86122.4|86167.3|86117.3|68
1634309950000|2021-10-15 14:59:10|86171.4|86121.4|86163.8|86113.8|86171.4|86133.7|86157.7|86113.3|66
1634309960000|2021-10-15 14:59:20|86163.7|86113.7|86161.9|86136.9|86175.9|86137.9|86158.5|86113.6|66
1634309970000|2021-10-15 14:59:30|86163|86138|86172|86122|86179.7|86138|86159.1|86121.1|63
1634309980000|2021-10-15 14:59:40|86171.8|86121.8|86160.2|86135.2|86172.5|86135.7|86158|86121.6|49
1634309990000|2021-10-15 14:59:50|86159.8|86134.8|86158.6|86133.6|86172.9|86135.9|86157.9|86119.5|61
1634310000000|2021-10-15 15:00:00|86159.6|86134.6|86173.1|86123.1|86173.1|86135.2|86157.2|86119.9|62
1634310010000|2021-10-15 15:00:10|86173.5|86123.5|86158.8|86133.8|86174.4|86133.9|86158.8|86119.3|51
1634310020000|2021-10-15 15:00:20|86158.7|86133.7|86173.8|86123.8|86174.2|86136.2|86158.3|86121.3|53
1634310030000|2021-10-15 15:00:30|86174|86124|86161.9|86136.9|86174.3|86137.3|86160.1|86122.1|54
1634310040000|2021-10-15 15:00:40|86161.8|86136.8|86166.3|86116.3|86173.2|86136.8|86153.1|86115.9|60
1634310050000|2021-10-15 15:00:50|86166.7|86116.7|86166.6|86116.6|86169.5|86131.5|86154.2|86116.3|58
1634310060000|2021-10-15 15:01:00|86166.1|86116.1|86171.7|86121.7|86172.6|86133.1|86153.5|86116.1|64
1634310070000|2021-10-15 15:01:10|86174.9|86124.9|86176.1|86126.1|86177.6|86140|86160.6|86123.2|73
1634310080000|2021-10-15 15:01:20|86175.7|86125.7|86176.5|86126.5|86179.9|86141|86166|86124.4|59
1634310090000|2021-10-15 15:01:30|86178.1|86128.1|86170.1|86120.1|86180.4|86143.5|86163.2|86119.1|58
1634310100000|2021-10-15 15:01:40|86170|86120|86169.6|86119.6|86170.8|86120.8|86168.5|86118.5|49
1634310110000|2021-10-15 15:01:50|86169.7|86119.7|86172.3|86122.3|86175.5|86133.4|86158.4|86119.6|62
1634310120000|2021-10-15 15:02:00|86171.7|86121.7|86181.4|86131.4|86181.6|86138|86163|86119.9|70
1634310130000|2021-10-15 15:02:10|86181.2|86131.2|86163.8|86138.8|86189.9|86146.4|86162.8|86131.2|65
1634310140000|2021-10-15 15:02:20|86164|86139|86164.4|86139.4|86165.4|86140.4|86160.5|86135.5|60
1634310150000|2021-10-15 15:02:30|86164.7|86139.7|86162|86137|86164.8|86139.8|86159.7|86134.7|62
1634310160000|2021-10-15 15:02:40|86162.2|86137.2|86161.1|86136.1|86174.9|86138.1|86159.4|86124.9|60
1634310170000|2021-10-15 15:02:50|86161.2|86136.2|86163.7|86138.7|86164.7|86139.7|86158.9|86133.9|62
1634310180000|2021-10-15 15:03:00|86164.7|86139.7|86159.8|86134.8|86174|86139.7|86158|86123|63
1634310190000|2021-10-15 15:03:10|86159.4|86134.4|86178|86128|86178|86137.9|86154.4|86118.6|69
1634310200000|2021-10-15 15:03:20|86176.2|86126.2|86180.9|86130.9|86182|86140.3|86164.5|86124.1|58
1634310210000|2021-10-15 15:03:30|86181.1|86131.1|86176.7|86126.7|86181.1|86141.2|86161.4|86122.7|65
1634310220000|2021-10-15 15:03:40|86177|86127|86173.1|86123.1|86177.4|86135.8|86160.8|86119.7|59
1634310230000|2021-10-15 15:03:50|86173|86123|86174.5|86124.5|86176.3|86137.2|86161.1|86122.9|55
1634310240000|2021-10-15 15:04:00|86174.6|86124.6|86162.7|86137.7|86177.8|86142.4|86161.8|86122.9|56
1634310250000|2021-10-15 15:04:10|86162.4|86137.4|86175|86125|86177.8|86140.3|86160.8|86124.2|60
1634310260000|2021-10-15 15:04:20|86174.6|86124.6|86172.3|86122.3|86177.3|86127.3|86171.9|86121.9|48
1634310270000|2021-10-15 15:04:30|86172.4|86122.4|86172.3|86122.3|86172.4|86122.4|86171.2|86121.2|43
1634310280000|2021-10-15 15:04:40|86172.5|86122.5|86169.5|86119.5|86173.4|86123.4|86169.3|86119.3|52
1634310290000|2021-10-15 15:04:50|86170|86120|86159.8|86109.8|86171.7|86136.2|86152.6|86108.4|58
1634310300000|2021-10-15 15:05:00|86160.2|86110.2|86142|86092|86160.2|86110.2|86142|86092|58
1634310310000|2021-10-15 15:05:10|86141.4|86091.4|86136|86086|86141.4|86091.4|86135.7|86085.7|58
1634310320000|2021-10-15 15:05:20|86135.8|86085.8|86123.1|86073.1|86138.2|86088.2|86122.4|86072.4|54
1634310330000|2021-10-15 15:05:30|86122.6|86072.6|86120.6|86070.6|86123.3|86073.3|86118.9|86068.9|53
1634310340000|2021-10-15 15:05:40|86120.2|86070.2|86121.1|86071.1|86125.6|86085.3|86110.3|86069.4|45
1634310350000|2021-10-15 15:05:50|86121.5|86071.5|86108.3|86083.3|86123|86084.7|86108.3|86070.9|43
1634310360000|2021-10-15 15:06:00|86108.5|86083.5|86110.4|86085.4|86124.9|86085.7|86108.5|86072.1|53
1634310370000|2021-10-15 15:06:10|86109.6|86084.6|86119.3|86069.3|86123.6|86085.2|86105.6|86066.5|45
1634310380000|2021-10-15 15:06:20|86120.5|86070.5|86104.8|86079.8|86123.5|86081|86102.9|86069|53
1634310390000|2021-10-15 15:06:30|86104.5|86079.5|86126.9|86076.9|86128.4|86085.8|86104.5|86068.8|57
1634310400000|2021-10-15 15:06:40|86129.9|86079.9|86134.1|86084.1|86136.1|86089|86114|86075.9|62
1634310410000|2021-10-15 15:06:50|86134.4|86084.4|86122|86097|86134.4|86098.8|86121.8|86080.4|48
1634310420000|2021-10-15 15:07:00|86123.9|86098.9|86124.2|86099.2|86125.1|86100.1|86120.8|86095.8|53
1634310430000|2021-10-15 15:07:10|86124.7|86099.7|86137|86087|86146.9|86101.4|86124.5|86086.2|65
1634310440000|2021-10-15 15:07:20|86138.3|86088.3|86135.7|86085.7|86138.3|86088.3|86135.2|86085.2|49
1634310450000|2021-10-15 15:07:30|86135.5|86085.5|86131.2|86081.2|86135.9|86099.9|86120.7|86072.9|66
1634310460000|2021-10-15 15:07:40|86132.1|86082.1|86134|86084|86135|86093.3|86117.2|86079.3|48
1634310470000|2021-10-15 15:07:50|86133.6|86083.6|86133.3|86083.3|86133.9|86083.9|86129.8|86079.8|51
1634310480000|2021-10-15 15:08:00|86132.5|86082.5|86130.8|86080.8|86133.2|86083.2|86130.8|86080.8|35
1634310490000|2021-10-15 15:08:10|86131|86081|86127.6|86077.6|86131|86081|86126.3|86076.3|35
1634310500000|2021-10-15 15:08:20|86127.7|86077.7|86117.1|86092.1|86130.1|86092.1|86116.3|86077.2|30
1634310510000|2021-10-15 15:08:30|86130|86080|86127|86077|86131.6|86081.6|86127|86077|50
1634310520000|2021-10-15 15:08:40|86127.2|86077.2|86124.6|86074.6|86129.7|86086.5|86111|86073.3|51
1634310530000|2021-10-15 15:08:50|86124.7|86074.7|86107.5|86082.5|86127.7|86089.7|86107|86071.7|54
1634310540000|2021-10-15 15:09:00|86107|86082|86129.2|86079.2|86129.2|86090.9|86107|86072.8|52
1634310550000|2021-10-15 15:09:10|86129.4|86079.4|86128.2|86078.2|86133.4|86091.6|86116.3|86077.8|58
1634310560000|2021-10-15 15:09:20|86127.5|86077.5|86127.2|86077.2|86129.1|86089.6|86110.8|86072.7|57
1634310570000|2021-10-15 15:09:30|86127.3|86077.3|86140|86090|86141.7|86102|86125.9|86075.9|62
1634310580000|2021-10-15 15:09:40|86139.6|86089.6|86125.3|86100.3|86139.6|86101.2|86119.9|86084|52
1634310590000|2021-10-15 15:09:50|86126|86101|86120|86070|86126.3|86101.3|86107.1|86067.1|60
1634310600000|2021-10-15 15:10:00|86121.4|86071.4|86123|86073|86123|86085.5|86107.4|86069.6|64
1634310610000|2021-10-15 15:10:10|86122.7|86072.7|86121.3|86071.3|86123.5|86073.5|86119.7|86069.7|52
1634310620000|2021-10-15 15:10:20|86121.2|86071.2|86109.7|86084.7|86122.3|86086.8|86109.2|86071.2|49
1634310630000|2021-10-15 15:10:30|86109.4|86084.4|86109.6|86084.6|86111.1|86086.1|86109.4|86084.4|42
1634310640000|2021-10-15 15:10:40|86110.1|86085.1|86120.2|86070.2|86123.9|86086.2|86106.7|86069.9|52
1634310650000|2021-10-15 15:10:50|86119.6|86069.6|86110.4|86085.4|86122.8|86085.9|86110.4|86068.8|51
1634310660000|2021-10-15 15:11:00|86110.6|86085.6|86122.1|86072.1|86123.9|86086.9|86107.1|86070.3|55
1634310670000|2021-10-15 15:11:10|86122.9|86072.9|86110.7|86085.7|86122.9|86088|86107.3|86071.7|45
1634310680000|2021-10-15 15:11:20|86111.3|86086.3|86111.4|86086.4|86114.5|86089.5|86109.5|86084.5|61
1634310690000|2021-10-15 15:11:30|86111.3|86086.3|86109.3|86084.3|86112.9|86087.9|86108.2|86083.2|45
1634310700000|2021-10-15 15:11:40|86109|86084|86112.6|86087.6|86114.1|86089.1|86109|86084|55
1634310710000|2021-10-15 15:11:50|86113.1|86088.1|86113.8|86088.8|86115.7|86090.7|86111.4|86086.4|62
1634310720000|2021-10-15 15:12:00|86114.1|86089.1|86135.1|86085.1|86135.7|86097.6|86112.7|86083.7|59
1634310730000|2021-10-15 15:12:10|86135.2|86085.2|86124.3|86099.3|86137.5|86101|86123.8|86084.8|47
1634310740000|2021-10-15 15:12:20|86136.8|86086.8|86136|86086|86137.5|86098.4|86121.7|86085.1|35
1634310750000|2021-10-15 15:12:30|86136.3|86086.3|86137|86087|86142.2|86104|86129|86086.2|64
1634310760000|2021-10-15 15:12:40|86137.3|86087.3|86140.5|86090.5|86141.9|86091.9|86137.3|86087.3|49
1634310770000|2021-10-15 15:12:50|86140|86090|86135.4|86085.4|86142.9|86092.9|86135.4|86085.4|47
1634310780000|2021-10-15 15:13:00|86135.3|86085.3|86136|86086|86136.1|86086.1|86134.6|86084.6|36
1634310790000|2021-10-15 15:13:10|86135.8|86085.8|86137.7|86087.7|86139.7|86089.7|86135|86085|42
1634310800000|2021-10-15 15:13:20|86138.8|86088.8|86138.6|86088.6|86139.4|86089.4|86138.2|86088.2|38
1634310810000|2021-10-15 15:13:30|86138.5|86088.5|86140|86090|86140.9|86090.9|86138.5|86088.5|40
1634310820000|2021-10-15 15:13:40|86140.1|86090.1|86140|86090|86140.7|86101.5|86126.5|86088.4|43
1634310830000|2021-10-15 15:13:50|86139.9|86089.9|86144.1|86094.1|86144.4|86104|86128.1|86088.7|43
1634310840000|2021-10-15 15:14:00|86144|86094|86143.3|86093.3|86144.4|86094.4|86140.9|86090.9|49
1634310850000|2021-10-15 15:14:10|86143.2|86093.2|86143.6|86093.6|86143.9|86093.9|86138.8|86088.8|45
1634310860000|2021-10-15 15:14:20|86143.5|86093.5|86145.6|86095.6|86145.6|86095.6|86142.7|86092.7|36
1634310870000|2021-10-15 15:14:30|86145.3|86095.3|86139.4|86089.4|86145.3|86095.3|86137.7|86087.7|43
1634310880000|2021-10-15 15:14:40|86139.1|86089.1|86142.1|86092.1|86142.1|86092.1|86138.5|86088.5|32
1634310890000|2021-10-15 15:14:50|86141.3|86091.3|86142.7|86092.7|86144.6|86094.6|86141.3|86091.3|34
1634310900000|2021-10-15 15:15:00|86142.8|86092.8|86135.4|86085.4|86143.2|86100.9|86123.8|86083.8|53
1634310910000|2021-10-15 15:15:10|86135.2|86085.2|86134.6|86084.6|86135.5|86096.1|86117.9|86074.4|60
1634310920000|2021-10-15 15:15:20|86134.7|86084.7|86135.7|86085.7|86136.7|86086.7|86134.3|86084.3|45
1634310930000|2021-10-15 15:15:30|86135.8|86085.8|86145.9|86095.9|86146.7|86096.7|86135.6|86085.6|51
1634310940000|2021-10-15 15:15:40|86146.2|86096.2|86145.6|86095.6|86147.2|86097.2|86144.7|86094.7|41
1634310950000|2021-10-15 15:15:50|86144.7|86094.7|86149.2|86099.2|86151.6|86101.6|86144.5|86094.5|49
1634310960000|2021-10-15 15:16:00|86148.9|86098.9|86152.5|86102.5|86154.2|86104.2|86148.9|86098.9|49
1634310970000|2021-10-15 15:16:10|86152.3|86102.3|86151.8|86101.8|86153.2|86103.2|86148.4|86098.4|34
1634310980000|2021-10-15 15:16:20|86151.7|86101.7|86150.1|86100.1|86153.8|86103.8|86150|86100|33
1634310990000|2021-10-15 15:16:30|86150.6|86100.6|86150.1|86100.1|86151.9|86101.9|86148.7|86098.7|46
1634311000000|2021-10-15 15:16:40|86150|86100|86150.6|86100.6|86151.6|86101.6|86149|86099|37
1634311010000|2021-10-15 15:16:50|86150.8|86100.8|86148.8|86098.8|86151.1|86101.1|86148.1|86098.1|37
1634311020000|2021-10-15 15:17:00|86149.9|86099.9|86141.2|86091.2|86149.9|86103.2|86128.2|86088.8|53
1634311030000|2021-10-15 15:17:10|86141.8|86091.8|86137.5|86087.5|86142.5|86092.5|86137.5|86087.5|48
1634311040000|2021-10-15 15:17:20|86137.2|86087.2|86126.8|86101.8|86139.6|86101.9|86126.2|86084.1|55
1634311050000|2021-10-15 15:17:30|86126.9|86101.9|86144.5|86094.5|86144.9|86105.5|86126|86088|49
1634311060000|2021-10-15 15:17:40|86144.6|86094.6|86142.7|86092.7|86146.7|86096.7|86141.3|86091.3|40
1634311070000|2021-10-15 15:17:50|86142.8|86092.8|86143.5|86093.5|86144.5|86094.5|86140.6|86090.6|39
1634311080000|2021-10-15 15:18:00|86143.4|86093.4|86138.9|86088.9|86143.4|86102.8|86126|86088.9|51
1634311090000|2021-10-15 15:18:10|86138.8|86088.8|86137.8|86087.8|86140.6|86090.6|86137.3|86087.3|52
1634311100000|2021-10-15 15:18:20|86137.6|86087.6|86120|86095|86138.5|86097|86119.5|86083.2|47
1634311110000|2021-10-15 15:18:30|86120.7|86095.7|86135.7|86085.7|86137|86097.3|86119.7|86085.1|44
1634311120000|2021-10-15 15:18:40|86135.9|86085.9|86132.4|86082.4|86136.2|86086.2|86132.1|86082.1|46
1634311130000|2021-10-15 15:18:50|86132.3|86082.3|86133|86083|86133.7|86083.7|86131.5|86081.5|30
1634311140000|2021-10-15 15:19:00|86133.1|86083.1|86134.5|86084.5|86136.7|86086.7|86133.1|86083.1|45
1634311150000|2021-10-15 15:19:10|86135|86085|86132.6|86082.6|86135|86085|86131.1|86081.1|35
1634311160000|2021-10-15 15:19:20|86132.8|86082.8|86134.1|86084.1|86134.1|86084.1|86132.8|86082.8|23
1634311170000|2021-10-15 15:19:30|86134.2|86084.2|86140.5|86090.5|86140.5|86103.3|86127.6|86083.4|37
1634311180000|2021-10-15 15:19:40|86139.5|86089.5|86141.6|86091.6|86142.7|86092.7|86139.5|86089.5|39
1634311190000|2021-10-15 15:19:50|86141.4|86091.4|86142.1|86092.1|86142.4|86092.4|86141|86091|45
1634311200000|2021-10-15 15:20:00|86141.9|86091.9|86138.1|86088.1|86143.7|86107.6|86125.7|86088.1|49
1634311210000|2021-10-15 15:20:10|86138.6|86088.6|86133.4|86083.4|86138.9|86100.8|86124.3|86082.8|51
1634311220000|2021-10-15 15:20:20|86132|86082|86122.6|86097.6|86132|86097.6|86121.2|86082|42
1634311230000|2021-10-15 15:20:30|86122.7|86097.7|86132.4|86082.4|86134.1|86099.1|86121.5|86082.2|46
1634311240000|2021-10-15 15:20:40|86133.2|86083.2|86133.4|86083.4|86134.6|86084.6|86132|86082|36
1634311250000|2021-10-15 15:20:50|86133.3|86083.3|86134.6|86084.6|86136.6|86086.6|86132.9|86082.9|46
1634311260000|2021-10-15 15:21:00|86135.1|86085.1|86120.5|86095.5|86135.1|86096.4|86119.8|86082.7|53
1634311270000|2021-10-15 15:21:10|86120.2|86095.2|86120.3|86095.3|86120.4|86095.4|86119.4|86094.4|27
1634311280000|2021-10-15 15:21:20|86120.2|86095.2|86117.9|86092.9|86132.5|86095.9|86117.5|86080.3|39
1634311290000|2021-10-15 15:21:30|86118.3|86093.3|86113.9|86088.9|86118.8|86093.8|86113.9|86088.9|33
1634311300000|2021-10-15 15:21:40|86114.1|86089.1|86115|86090|86115.2|86090.2|86113.6|86088.6|29
1634311310000|2021-10-15 15:21:50|86115.1|86090.1|86117.5|86092.5|86124.7|86099.7|86114.5|86089.5|57
1634311320000|2021-10-15 15:22:00|86117.1|86092.1|86120.8|86095.8|86121.1|86096.1|86117|86092|38
1634311330000|2021-10-15 15:22:10|86122.1|86097.1|86121.9|86096.9|86122.3|86097.3|86118.8|86093.8|40
1634311340000|2021-10-15 15:22:20|86121.7|86096.7|86122.8|86097.8|86122.8|86097.8|86121.2|86096.2|38
1634311350000|2021-10-15 15:22:30|86123.3|86098.3|86122.1|86097.1|86123.3|86098.3|86122.1|86097.1|28
1634311360000|2021-10-15 15:22:40|86121.9|86096.9|86120.2|86095.2|86135.6|86098.5|86119.6|86080.6|48
1634311370000|2021-10-15 15:22:50|86120.9|86095.9|86131.8|86081.8|86133.9|86095.9|86120.6|86081.7|38
1634311380000|2021-10-15 15:23:00|86130.7|86080.7|86130.6|86080.6|86130.8|86080.8|86128.9|86078.9|38
1634311390000|2021-10-15 15:23:10|86130.8|86080.8|86130.6|86080.6|86132.4|86082.4|86130.5|86080.5|29
1634311400000|2021-10-15 15:23:20|86130.7|86080.7|86132.8|86082.8|86134.8|86084.8|86130.1|86080.1|32
1634311410000|2021-10-15 15:23:30|86133.2|86083.2|86131.9|86081.9|86134.5|86084.5|86130.5|86080.5|33
1634311420000|2021-10-15 15:23:40|86131.8|86081.8|86128.4|86078.4|86131.8|86081.8|86127.5|86077.5|31
1634311430000|2021-10-15 15:23:50|86128.7|86078.7|86128.4|86078.4|86129.3|86092.4|86116.5|86077.5|38
1634311440000|2021-10-15 15:24:00|86128.6|86078.6|86129|86079|86130.4|86093.4|86117.2|86078.6|41
1634311450000|2021-10-15 15:24:10|86129.2|86079.2|86118.5|86093.5|86131.3|86093.8|86117.5|86079.2|33
1634311460000|2021-10-15 15:24:20|86118.4|86093.4|86117.2|86092.2|86119.4|86094.4|86115.3|86090.3|43
1634311470000|2021-10-15 15:24:30|86116.5|86091.5|86118|86093|86130.7|86094.6|86115.4|86080.7|35
1634311480000|2021-10-15 15:24:40|86117.7|86092.7|86115.4|86090.4|86117.7|86092.7|86113.9|86088.9|37
1634311490000|2021-10-15 15:24:50|86115.2|86090.2|86114.5|86089.5|86115.7|86090.7|86114.4|86089.4|32
1634311500000|2021-10-15 15:25:00|86114.7|86089.7|86112.5|86087.5|86115.5|86090.5|86112.1|86087.1|38
1634311510000|2021-10-15 15:25:10|86112.2|86087.2|86111.5|86086.5|86112.8|86087.8|86111.5|86086.5|22
1634311520000|2021-10-15 15:25:20|86111.6|86086.6|86114.7|86089.7|86114.9|86089.9|86111.6|86086.6|41
1634311530000|2021-10-15 15:25:30|86114.9|86089.9|86110.6|86085.6|86115.1|86090.1|86108.5|86083.5|30
1634311540000|2021-10-15 15:25:40|86110.3|86085.3|86119.6|86094.6|86119.6|86094.6|86110.3|86085.3|50
1634311550000|2021-10-15 15:25:50|86119.5|86094.5|86132.6|86082.6|86133.2|86094.7|86119.3|86081.6|44
1634311560000|2021-10-15 15:26:00|86132.9|86082.9|86135.4|86085.4|86138|86096.1|86117.9|86080.7|45
1634311570000|2021-10-15 15:26:10|86135.6|86085.6|86137.4|86087.4|86138.3|86097.8|86122.6|86083.9|45
1634311580000|2021-10-15 15:26:20|86137.8|86087.8|86139.9|86089.9|86141.1|86107.5|86126.3|86087.8|59
1634311590000|2021-10-15 15:26:30|86139.8|86089.8|86140.1|86090.1|86140.2|86103.5|86128.5|86087.6|43
1634311600000|2021-10-15 15:26:40|86139.9|86089.9|86137.6|86087.6|86140.7|86090.7|86137.2|86087.2|37
1634311610000|2021-10-15 15:26:50|86137.5|86087.5|86122|86097|86138.2|86097.7|86122|86083.5|40
1634311620000|2021-10-15 15:27:00|86122.6|86097.6|86133.8|86083.8|86134.6|86097.9|86120.1|86081.4|42
1634311630000|2021-10-15 15:27:10|86133.9|86083.9|86133.8|86083.8|86134.3|86084.3|86133.3|86083.3|32
1634311640000|2021-10-15 15:27:20|86134|86084|86136.5|86086.5|86136.5|86086.5|86133.4|86083.4|30
1634311650000|2021-10-15 15:27:30|86136.4|86086.4|86135.1|86085.1|86137|86087|86135.1|86085.1|28
1634311660000|2021-10-15 15:27:40|86135|86085|86131.1|86081.1|86135|86085|86129.9|86079.9|48
1634311670000|2021-10-15 15:27:50|86131|86081|86133.7|86083.7|86136.8|86086.8|86130.6|86080.6|42
1634311680000|2021-10-15 15:28:00|86133.8|86083.8|86133.3|86083.3|86134|86096.4|86120|86081.5|36
1634311690000|2021-10-15 15:28:10|86133.1|86083.1|86119.8|86094.8|86134.2|86096.9|86119.8|86081.3|36
1634311700000|2021-10-15 15:28:20|86120.5|86095.5|86116.7|86091.7|86132.6|86096|86116.3|86080.1|39
1634311710000|2021-10-15 15:28:30|86116.4|86091.4|86116|86091|86116.7|86091.7|86114.9|86089.9|39
1634311720000|2021-10-15 15:28:40|86115.7|86090.7|86116|86091|86117|86092|86113.3|86088.3|36
1634311730000|2021-10-15 15:28:50|86116.1|86091.1|86111.5|86086.5|86126.1|86091.7|86111.2|86072.9|43
1634311740000|2021-10-15 15:29:00|86111.9|86086.9|86111.4|86086.4|86112.7|86087.7|86111.2|86086.2|27
1634311750000|2021-10-15 15:29:10|86111.5|86086.5|86110.7|86085.7|86125.9|86088.5|86110.3|86075.9|41
1634311760000|2021-10-15 15:29:20|86110|86085|86109.1|86084.1|86110.4|86085.4|86108.6|86083.6|36
1634311770000|2021-10-15 15:29:30|86108.9|86083.9|86110.4|86085.4|86110.5|86085.5|86108.6|86083.6|25
1634311780000|2021-10-15 15:29:40|86110.3|86085.3|86113.8|86088.8|86114.3|86089.3|86110.2|86085.2|50
1634311790000|2021-10-15 15:29:50|86113.5|86088.5|86127.6|86077.6|86127.6|86089.5|86113|86077.6|35
1634311800000|2021-10-15 15:30:00|86127.4|86077.4|86127|86077|86127.9|86077.9|86126.7|86076.7|40
1634311810000|2021-10-15 15:30:10|86127.1|86077.1|86134.9|86084.9|86135.2|86097|86121.4|86076.9|52
1634311820000|2021-10-15 15:30:20|86134.8|86084.8|86134.5|86084.5|86135|86095.1|86120.1|86078.6|49
1634311830000|2021-10-15 15:30:30|86134|86084|86136.3|86086.3|86137.7|86087.7|86133.4|86083.4|42
1634311840000|2021-10-15 15:30:40|86136.4|86086.4|86136.2|86086.2|86137.2|86087.2|86134.4|86084.4|36
1634311850000|2021-10-15 15:30:50|86136|86086|86139.4|86089.4|86139.4|86100.7|86123.3|86085.6|36
1634311860000|2021-10-15 15:31:00|86139.3|86089.3|86139.6|86089.6|86140.7|86090.7|86138.5|86088.5|33
1634311870000|2021-10-15 15:31:10|86139.7|86089.7|86136|86086|86139.9|86089.9|86134.2|86084.2|35
1634311880000|2021-10-15 15:31:20|86135.9|86085.9|86132.3|86082.3|86137.8|86087.8|86130.8|86080.8|41
1634311890000|2021-10-15 15:31:30|86134|86084|86132|86082|86134|86084|86130|86080|35
1634311900000|2021-10-15 15:31:40|86131.9|86081.9|86132.2|86082.2|86133.2|86083.2|86131.6|86081.6|32
1634311910000|2021-10-15 15:31:50|86132.4|86082.4|86133.4|86083.4|86133.4|86083.4|86131.8|86081.8|24
1634311920000|2021-10-15 15:32:00|86133.3|86083.3|86132.6|86082.6|86133.5|86083.5|86130.7|86080.7|42
1634311930000|2021-10-15 15:32:10|86132.8|86082.8|86135.3|86085.3|86139.3|86089.3|86130.4|86080.4|44
1634311940000|2021-10-15 15:32:20|86135.5|86085.5|86137.2|86087.2|86140|86090|86134.3|86084.3|50
1634311950000|2021-10-15 15:32:30|86136.8|86086.8|86139.8|86089.8|86140.2|86090.2|86136.8|86086.8|47
1634311960000|2021-10-15 15:32:40|86139.6|86089.6|86139.1|86089.1|86141.3|86091.3|86138|86088|48
1634311970000|2021-10-15 15:32:50|86139|86089|86140.9|86090.9|86141.7|86091.7|86138.6|86088.6|35
1634311980000|2021-10-15 15:33:00|86140.2|86090.2|86143|86093|86143.3|86093.3|86140|86090|34
1634311990000|2021-10-15 15:33:10|86142.9|86092.9|86162.3|86112.3|86162.5|86112.5|86142.4|86092.4|60
1634312000000|2021-10-15 15:33:20|86161.6|86111.6|86162.9|86112.9|86166.1|86116.1|86161.5|86111.5|52
1634312010000|2021-10-15 15:33:30|86162.3|86112.3|86163.1|86113.1|86163.1|86113.1|86161.7|86111.7|45
1634312020000|2021-10-15 15:33:40|86163.8|86113.8|86165.5|86115.5|86166.8|86116.8|86163|86113|47
1634312030000|2021-10-15 15:33:50|86166.5|86116.5|86169.1|86119.1|86173.3|86123.3|86166.5|86116.5|60
1634312040000|2021-10-15 15:34:00|86171.6|86121.6|86173.8|86123.8|86173.8|86123.8|86168.1|86118.1|62
1634312050000|2021-10-15 15:34:10|86172.1|86122.1|86175.7|86125.7|86175.7|86138.3|86162.4|86122.1|50
1634312060000|2021-10-15 15:34:20|86175.5|86125.5|86170.2|86120.2|86175.7|86125.7|86168|86118|56
1634312070000|2021-10-15 15:34:30|86169.8|86119.8|86168|86118|86169.8|86119.8|86167.3|86117.3|42
1634312080000|2021-10-15 15:34:40|86168.4|86118.4|86171.3|86121.3|86172.3|86122.3|86167.7|86117.7|46
1634312090000|2021-10-15 15:34:50|86172|86122|86172.4|86122.4|86173.5|86123.5|86170.7|86120.7|35
1634312100000|2021-10-15 15:35:00|86172.3|86122.3|86168.9|86118.9|86172.6|86122.6|86167.6|86117.6|50
1634312110000|2021-10-15 15:35:10|86168.8|86118.8|86167|86117|86169.4|86119.4|86167|86117|37
1634312120000|2021-10-15 15:35:20|86167.1|86117.1|86166.7|86116.7|86168.1|86118.1|86166.5|86116.5|35
1634312130000|2021-10-15 15:35:30|86166.4|86116.4|86168.2|86118.2|86169.2|86119.2|86166.4|86116.4|42
1634312140000|2021-10-15 15:35:40|86168.1|86118.1|86165.8|86115.8|86168.3|86128.3|86152|86114.9|52
1634312150000|2021-10-15 15:35:50|86151.3|86126.3|86153.8|86128.8|86153.8|86128.8|86150.9|86125.9|34
1634312160000|2021-10-15 15:36:00|86153.6|86128.6|86169.3|86119.3|86171.8|86129.1|86153.6|86116.8|43
1634312170000|2021-10-15 15:36:10|86169.6|86119.6|86169.2|86119.2|86171|86121|86165.4|86115.4|46
1634312180000|2021-10-15 15:36:20|86169.5|86119.5|86171.7|86121.7|86174.3|86128.7|86153.7|86115.3|54
1634312190000|2021-10-15 15:36:30|86171.5|86121.5|86169.6|86119.6|86172.3|86122.3|86169.6|86119.6|39
1634312200000|2021-10-15 15:36:40|86169.7|86119.7|86165.2|86115.2|86169.7|86119.7|86164.6|86114.6|39
1634312210000|2021-10-15 15:36:50|86165|86115|86157.2|86107.2|86165|86121.6|86146.6|86107.2|43
1634312220000|2021-10-15 15:37:00|86157.6|86107.6|86159.3|86109.3|86161|86111|86156.7|86106.7|48
1634312230000|2021-10-15 15:37:10|86159.5|86109.5|86160.1|86110.1|86161.3|86111.3|86159.5|86109.5|39
1634312240000|2021-10-15 15:37:20|86160.2|86110.2|86156.4|86106.4|86160.6|86110.6|86156.4|86106.4|41
1634312250000|2021-10-15 15:37:30|86156.5|86106.5|86153|86103|86157.8|86107.8|86151.6|86101.6|50
1634312260000|2021-10-15 15:37:40|86153.1|86103.1|86151.9|86101.9|86153.1|86103.1|86151.5|86101.5|34
1634312270000|2021-10-15 15:37:50|86152.1|86102.1|86141.5|86091.5|86152.8|86102.8|86140.4|86090.4|51
1634312280000|2021-10-15 15:38:00|86140.3|86090.3|86140|86090|86145|86106.1|86127|86089.9|52
1634312290000|2021-10-15 15:38:10|86139.8|86089.8|86144.4|86094.4|86144.8|86094.8|86139.8|86089.8|45
1634312300000|2021-10-15 15:38:20|86144.3|86094.3|86143.5|86093.5|86144.9|86094.9|86143.5|86093.5|42
1634312310000|2021-10-15 15:38:30|86143.3|86093.3|86140.7|86090.7|86144.9|86094.9|86140.5|86090.5|41
1634312320000|2021-10-15 15:38:40|86140.6|86090.6|86140.4|86090.4|86142.8|86092.8|86139.7|86089.7|38
1634312330000|2021-10-15 15:38:50|86140.6|86090.6|86150.2|86100.2|86150.2|86100.2|86139.7|86089.7|44
1634312340000|2021-10-15 15:39:00|86150.1|86100.1|86160.2|86110.2|86161.4|86111.4|86148.6|86098.6|63
1634312350000|2021-10-15 15:39:10|86160.3|86110.3|86160.2|86110.2|86161.7|86111.7|86159.7|86109.7|46
1634312360000|2021-10-15 15:39:20|86160.1|86110.1|86160.3|86110.3|86164.1|86114.1|86159.8|86109.8|50
1634312370000|2021-10-15 15:39:30|86160.1|86110.1|86161.8|86111.8|86163.2|86113.2|86159.6|86109.6|45
1634312380000|2021-10-15 15:39:40|86161.6|86111.6|86165.4|86115.4|86165.7|86115.7|86160.9|86110.9|46
1634312390000|2021-10-15 15:39:50|86164.9|86114.9|86162.3|86112.3|86167.1|86117.1|86162.3|86112.3|44
1634312400000|2021-10-15 15:40:00|86162.4|86112.4|86163.5|86113.5|86163.6|86113.6|86162.4|86112.4|31
1634312410000|2021-10-15 15:40:10|86162.9|86112.9|86163.7|86113.7|86164.9|86114.9|86161|86111|40
1634312420000|2021-10-15 15:40:20|86163.5|86113.5|86164.6|86114.6|86164.8|86114.8|86163.1|86113.1|38
1634312430000|2021-10-15 15:40:30|86164.5|86114.5|86163.4|86113.4|86165.1|86115.1|86163.4|86113.4|29
1634312440000|2021-10-15 15:40:40|86163.7|86113.7|86162.8|86112.8|86164.6|86114.6|86161|86111|42
1634312450000|2021-10-15 15:40:50|86162.7|86112.7|86165.8|86115.8|86166.5|86116.5|86161.6|86111.6|44
1634312460000|2021-10-15 15:41:00|86166|86116|86166.1|86116.1|86167.4|86117.4|86163.6|86113.6|35
1634312470000|2021-10-15 15:41:10|86165.7|86115.7|86165.4|86115.4|86166.3|86116.3|86165.2|86115.2|34
1634312480000|2021-10-15 15:41:20|86165.5|86115.5|86167.2|86117.2|86167.9|86117.9|86165.1|86115.1|45
1634312490000|2021-10-15 15:41:30|86166.7|86116.7|86175.7|86125.7|86177.4|86127.4|86166.7|86116.7|54
1634312500000|2021-10-15 15:41:40|86176.1|86126.1|86175.1|86125.1|86176.8|86126.8|86174.5|86124.5|36
1634312510000|2021-10-15 15:41:50|86174.9|86124.9|86173.9|86123.9|86176.2|86126.2|86172|86122|46
1634312520000|2021-10-15 15:42:00|86174.2|86124.2|86174.4|86124.4|86174.6|86124.6|86172.3|86122.3|27
1634312530000|2021-10-15 15:42:10|86174|86124|86170|86120|86175.1|86125.1|86168.8|86118.8|36
1634312540000|2021-10-15 15:42:20|86169.9|86119.9|86171.2|86121.2|86172.1|86122.1|86169.9|86119.9|34
1634312550000|2021-10-15 15:42:30|86171.5|86121.5|86169.9|86119.9|86171.7|86121.7|86169.9|86119.9|33
1634312560000|2021-10-15 15:42:40|86169.8|86119.8|86167.4|86117.4|86169.8|86119.8|86167|86117|38
1634312570000|2021-10-15 15:42:50|86167.3|86117.3|86167.5|86117.5|86169.7|86119.7|86166.9|86116.9|31
1634312580000|2021-10-15 15:43:00|86167.6|86117.6|86168.8|86118.8|86169.7|86119.7|86167.6|86117.6|26
1634312590000|2021-10-15 15:43:10|86168.9|86118.9|86170|86120|86170.8|86120.8|86167.3|86117.3|33
1634312600000|2021-10-15 15:43:20|86169.6|86119.6|86168.3|86118.3|86170.9|86120.9|86168|86118|29
1634312610000|2021-10-15 15:43:30|86168.2|86118.2|86170.1|86120.1|86171.3|86121.3|86167.9|86117.9|31
1634312620000|2021-10-15 15:43:40|86173.5|86123.5|86169.1|86119.1|86175.5|86125.5|86168.8|86118.8|40
1634312630000|2021-10-15 15:43:50|86169.9|86119.9|86169.9|86119.9|86171.7|86121.7|86169.1|86119.1|41
1634312640000|2021-10-15 15:44:00|86170|86120|86168.7|86118.7|86170.3|86120.3|86168.1|86118.1|38
1634312650000|2021-10-15 15:44:10|86169|86119|86171.4|86121.4|86171.5|86121.5|86168.8|86118.8|28
1634312660000|2021-10-15 15:44:20|86171|86121|86171.9|86121.9|86172.7|86122.7|86169.7|86119.7|43
1634312670000|2021-10-15 15:44:30|86171.6|86121.6|86171.1|86121.1|86172.5|86122.5|86170.5|86120.5|45
1634312680000|2021-10-15 15:44:40|86170.9|86120.9|86181.4|86131.4|86183.2|86133.2|86170.9|86120.9|65
1634312690000|2021-10-15 15:44:50|86181.6|86131.6|86180.8|86130.8|86182.3|86132.3|86180.6|86130.6|37
1634312700000|2021-10-15 15:45:00|86182.3|86132.3|86181.2|86131.2|86182.3|86132.3|86180.5|86130.5|39
1634312710000|2021-10-15 15:45:10|86180.6|86130.6|86182.9|86132.9|86183.6|86133.6|86180.6|86130.6|40
1634312720000|2021-10-15 15:45:20|86182.6|86132.6|86183|86133|86186|86136|86181.6|86131.6|49
1634312730000|2021-10-15 15:45:30|86182.9|86132.9|86180.2|86130.2|86183.6|86133.6|86180.2|86130.2|31
1634312740000|2021-10-15 15:45:40|86180.1|86130.1|86180.2|86130.2|86180.5|86130.5|86178.5|86128.5|34
1634312750000|2021-10-15 15:45:50|86180.9|86130.9|86181.2|86131.2|86183|86133|86180.3|86130.3|40
1634312760000|2021-10-15 15:46:00|86181.1|86131.1|86181.7|86131.7|86182.6|86132.6|86180.8|86130.8|32
1634312770000|2021-10-15 15:46:10|86181.9|86131.9|86179.1|86129.1|86182.3|86145.6|86165.3|86127.6|43
1634312780000|2021-10-15 15:46:20|86178.5|86128.5|86178.7|86128.7|86179|86129|86177.9|86127.9|38
1634312790000|2021-10-15 15:46:30|86179|86129|86176.8|86126.8|86179|86129|86176.5|86126.5|38
1634312800000|2021-10-15 15:46:40|86177.2|86127.2|86180.3|86130.3|86181.1|86131.1|86176.6|86126.6|31
1634312810000|2021-10-15 15:46:50|86180.1|86130.1|86183.7|86133.7|86183.7|86133.7|86177.7|86127.7|47
1634312820000|2021-10-15 15:47:00|86182.3|86132.3|86180.4|86130.4|86182.6|86146.1|86170.1|86128.6|61
1634312830000|2021-10-15 15:47:10|86180.5|86130.5|86180.5|86130.5|86183.2|86133.2|86178.6|86128.6|41
1634312840000|2021-10-15 15:47:20|86180.6|86130.6|86183.1|86133.1|86185.5|86135.5|86180.3|86130.3|55
1634312850000|2021-10-15 15:47:30|86182.6|86132.6|86181.6|86131.6|86183.1|86133.1|86181.3|86131.3|32
1634312860000|2021-10-15 15:47:40|86181.3|86131.3|86179|86129|86181.7|86142.2|86166.8|86127.5|34
1634312870000|2021-10-15 15:47:50|86180.2|86130.2|86183|86133|86185.2|86147|86170.6|86128.1|47
1634312880000|2021-10-15 15:48:00|86182.4|86132.4|86184|86134|86184|86134|86182.2|86132.2|24
1634312890000|2021-10-15 15:48:10|86183.9|86133.9|86178.8|86128.8|86184.3|86134.3|86177.5|86127.5|34
1634312900000|2021-10-15 15:48:20|86178.4|86128.4|86178.1|86128.1|86178.7|86128.7|86176.5|86126.5|25
1634312910000|2021-10-15 15:48:30|86178.7|86128.7|86180.8|86130.8|86180.8|86130.8|86176.7|86126.7|41
1634312920000|2021-10-15 15:48:40|86180.7|86130.7|86170.4|86145.4|86183.9|86145.8|86167.9|86129.5|41
1634312930000|2021-10-15 15:48:50|86170|86145|86179.1|86129.1|86183|86145.6|86165.7|86127.6|45
1634312940000|2021-10-15 15:49:00|86178.3|86128.3|86179.4|86129.4|86179.4|86129.4|86176.7|86126.7|31
1634312950000|2021-10-15 15:49:10|86178.7|86128.7|86179.5|86129.5|86179.7|86129.7|86178.7|86128.7|20
1634312960000|2021-10-15 15:49:20|86179.1|86129.1|86164.8|86139.8|86179.8|86141.2|86164.8|86127.1|34
1634312970000|2021-10-15 15:49:30|86165.7|86140.7|86164.2|86139.2|86177.2|86141.5|86161.3|86124.6|41
1634312980000|2021-10-15 15:49:40|86163.3|86138.3|86162.9|86137.9|86175.4|86140.8|86161.7|86123.5|52
1634312990000|2021-10-15 15:49:50|86164.3|86139.3|86161.1|86136.1|86164.4|86139.4|86161.1|86136.1|35
1634313000000|2021-10-15 15:50:00|86161.4|86136.4|86160.9|86135.9|86174.3|86137.8|86159.5|86122.2|52
1634313010000|2021-10-15 15:50:10|86161.2|86136.2|86160.7|86135.7|86161.4|86136.4|86159.6|86134.6|41
1634313020000|2021-10-15 15:50:20|86159.8|86134.8|86160.7|86135.7|86161.1|86136.1|86159.8|86134.8|37
1634313030000|2021-10-15 15:50:30|86161|86136|86161.1|86136.1|86161.4|86136.4|86160.5|86135.5|24
1634313040000|2021-10-15 15:50:40|86160.8|86135.8|86161|86136|86162.1|86137.1|86160.2|86135.2|35
1634313050000|2021-10-15 15:50:50|86161.6|86136.6|86161.9|86136.9|86162.2|86137.2|86160.5|86135.5|42
1634313060000|2021-10-15 15:51:00|86162.2|86137.2|86168.6|86143.6|86169.5|86144.5|86161.9|86136.9|46
1634313070000|2021-10-15 15:51:10|86168.7|86143.7|86173.1|86148.1|86186.5|86149|86168.6|86135.6|56
1634313080000|2021-10-15 15:51:20|86172.8|86147.8|86172.4|86147.4|86174.4|86149.4|86171.4|86146.4|38
1634313090000|2021-10-15 15:51:30|86172.5|86147.5|86168.4|86143.4|86187.1|86150.2|86167.7|86131.2|56
1634313100000|2021-10-15 15:51:40|86169|86144|86171.6|86146.6|86185.5|86149|86164.5|86128.6|50
1634313110000|2021-10-15 15:51:50|86171.3|86146.3|86170.1|86145.1|86184.4|86148.9|86169.7|86133.9|51
1634313120000|2021-10-15 15:52:00|86169.9|86144.9|86181.2|86131.2|86181.4|86145.8|86168.6|86129.5|41
1634313130000|2021-10-15 15:52:10|86180.6|86130.6|86183|86133|86183.3|86146.2|86167.1|86130.6|40
1634313140000|2021-10-15 15:52:20|86182.4|86132.4|86173|86148|86185.3|86148.5|86172.8|86131.5|46
1634313150000|2021-10-15 15:52:30|86174|86149|86171.1|86146.1|86174.2|86149.2|86170.3|86145.3|53
1634313160000|2021-10-15 15:52:40|86170.2|86145.2|86182.4|86132.4|86183.4|86146.6|86169.9|86132.4|43
1634313170000|2021-10-15 15:52:50|86182.2|86132.2|86162.1|86137.1|86182.4|86139.2|86161.4|86124.4|49
1634313180000|2021-10-15 15:53:00|86162.2|86137.2|86163.4|86138.4|86164|86139|86161.9|86136.9|49
1634313190000|2021-10-15 15:53:10|86163.7|86138.7|86162.9|86137.9|86164.4|86139.4|86161.4|86136.4|53
1634313200000|2021-10-15 15:53:20|86163|86138|86174.5|86124.5|86176.4|86139.2|86161.9|86124.5|56
1634313210000|2021-10-15 15:53:30|86174.6|86124.6|86174.8|86124.8|86175.9|86125.9|86174.4|86124.4|45
1634313220000|2021-10-15 15:53:40|86174.3|86124.3|86174|86124|86175.6|86125.6|86173.9|86123.9|32
1634313230000|2021-10-15 15:53:50|86173.8|86123.8|86161.8|86136.8|86174.9|86137|86161.6|86123.4|31
1634313240000|2021-10-15 15:54:00|86161.4|86136.4|86162.4|86137.4|86162.7|86137.7|86160.6|86135.6|38
1634313250000|2021-10-15 15:54:10|86162.3|86137.3|86173.4|86123.4|86175.1|86138.9|86160.5|86122.7|50
1634313260000|2021-10-15 15:54:20|86172.4|86122.4|86174.3|86124.3|86174.9|86124.9|86171.8|86121.8|30
1634313270000|2021-10-15 15:54:30|86174.4|86124.4|86174.2|86124.2|86174.4|86124.4|86173.1|86123.1|20
1634313280000|2021-10-15 15:54:40|86174.4|86124.4|86173.4|86123.4|86176.1|86126.1|86173.4|86123.4|41
1634313290000|2021-10-15 15:54:50|86174.4|86124.4|86175.7|86125.7|86175.8|86125.8|86173.5|86123.5|32
1634313300000|2021-10-15 15:55:00|86176.1|86126.1|86160.7|86135.7|86177.8|86137|86160.7|86122.9|55
1634313310000|2021-10-15 15:55:10|86160.5|86135.5|86162.2|86137.2|86163|86138|86160.5|86135.5|38
1634313320000|2021-10-15 15:55:20|86162.1|86137.1|86159.9|86134.9|86174|86138.2|86159.9|86121.8|45
1634313330000|2021-10-15 15:55:30|86160.4|86135.4|86165.6|86140.6|86165.6|86140.6|86159.8|86134.8|37
1634313340000|2021-10-15 15:55:40|86176.9|86126.9|86173.5|86123.5|86177|86138|86160.8|86123.3|52
1634313350000|2021-10-15 15:55:50|86174.4|86124.4|86164.4|86139.4|86177.2|86139.4|86161.1|86124.2|31
1634313360000|2021-10-15 15:56:00|86165.4|86140.4|86180.9|86130.9|86181.3|86143.1|86164.9|86129.3|39
1634313370000|2021-10-15 15:56:10|86180.8|86130.8|86174.8|86149.8|86186|86150.1|86167.6|86130.8|40
1634313380000|2021-10-15 15:56:20|86173.3|86148.3|86187.2|86137.2|86188.4|86148.3|86173.3|86136.7|43
1634313390000|2021-10-15 15:56:30|86187.1|86137.1|86178.4|86153.4|86191.5|86154.2|86177.3|86136.8|42
1634313400000|2021-10-15 15:56:40|86178.9|86153.9|86188.1|86138.1|86189.5|86153.9|86175.6|86137.5|37
1634313410000|2021-10-15 15:56:50|86187.8|86137.8|86186|86136|86187.8|86147.2|86172.2|86133.6|50
1634313420000|2021-10-15 15:57:00|86185.6|86135.6|86171.1|86146.1|86186.3|86146.8|86169|86131.1|34
1634313430000|2021-10-15 15:57:10|86171|86146|86170.5|86145.5|86172.7|86147.7|86168.8|86143.8|43
1634313440000|2021-10-15 15:57:20|86170.4|86145.4|86167.9|86142.9|86170.4|86145.4|86167.4|86142.4|26
1634313450000|2021-10-15 15:57:30|86167.7|86142.7|86169.2|86144.2|86179.2|86144.2|86165.1|86128.9|36
1634313460000|2021-10-15 15:57:40|86169.5|86144.5|86168.6|86143.6|86169.5|86144.5|86168.5|86143.5|26
1634313470000|2021-10-15 15:57:50|86168.8|86143.8|86184.3|86134.3|86186|86147.7|86168.5|86132.7|42
1634313480000|2021-10-15 15:58:00|86185.4|86135.4|86173|86148|86187.3|86149.4|86171.8|86134.1|51
1634313490000|2021-10-15 15:58:10|86172.5|86147.5|86173.3|86148.3|86173.8|86148.8|86172.2|86147.2|35
1634313500000|2021-10-15 15:58:20|86173.1|86148.1|86191|86141|86191.3|86150.9|86172.5|86137.6|41
1634313510000|2021-10-15 15:58:30|86191.5|86141.5|86191.4|86141.4|86191.7|86141.7|86190.8|86140.8|33
1634313520000|2021-10-15 15:58:40|86191.6|86141.6|86191.6|86141.6|86192.2|86142.2|86191.2|86141.2|34
1634313530000|2021-10-15 15:58:50|86191.7|86141.7|86193.4|86143.4|86194.3|86144.3|86191.7|86141.7|44
1634313540000|2021-10-15 15:59:00|86192.8|86142.8|86178.7|86153.7|86193.5|86154|86178|86141.2|44
1634313550000|2021-10-15 15:59:10|86178.6|86153.6|86177.1|86152.1|86181.9|86156.9|86177.1|86152.1|51
1634313560000|2021-10-15 15:59:20|86177.7|86152.7|86183.7|86158.7|86190.6|86158.9|86177.1|86140.5|56
1634313570000|2021-10-15 15:59:30|86184|86159|86199.9|86149.9|86201.2|86162.5|86183.3|86149.4|57
1634313580000|2021-10-15 15:59:40|86199.8|86149.8|86208.9|86158.9|86208.9|86158.9|86199.8|86149.8|49
1634313590000|2021-10-15 15:59:50|86208.8|86158.8|86208.7|86158.7|86209.2|86159.2|86208.3|86158.3|33
1634313600000|2021-10-15 16:00:00|86209.2|86159.2|86209.8|86159.8|86210.2|86160.2|86208.5|86158.5|38
1634313610000|2021-10-15 16:00:10|86209.5|86159.5|86213.1|86163.1|86214.6|86164.6|86209.4|86159.4|48
1634313620000|2021-10-15 16:00:20|86213|86163|86213.1|86163.1|86213.7|86163.7|86212.6|86162.6|32
1634313630000|2021-10-15 16:00:30|86213.3|86163.3|86213.3|86163.3|86214.1|86164.1|86213.2|86163.2|27
1634313640000|2021-10-15 16:00:40|86213.2|86163.2|86213.8|86163.8|86213.9|86163.9|86212.9|86162.9|27
1634313650000|2021-10-15 16:00:50|86213.7|86163.7|86213.5|86163.5|86214.1|86164.1|86212.1|86162.1|52
1634313660000|2021-10-15 16:01:00|86212.9|86162.9|86213.2|86163.2|86213.4|86163.4|86212.1|86162.1|37
1634313670000|2021-10-15 16:01:10|86213.5|86163.5|86213.8|86163.8|86217.1|86167.1|86212.5|86162.5|48
1634313680000|2021-10-15 16:01:20|86214.2|86164.2|86215.7|86165.7|86216.3|86166.3|86213.5|86163.5|49
1634313690000|2021-10-15 16:01:30|86215.8|86165.8|86217.7|86167.7|86217.8|86167.8|86215.5|86165.5|53
1634313700000|2021-10-15 16:01:40|86218|86168|86216.3|86166.3|86218.3|86168.3|86215.8|86165.8|44
1634313710000|2021-10-15 16:01:50|86216.5|86166.5|86216|86166|86216.9|86166.9|86215.1|86165.1|45
1634313720000|2021-10-15 16:02:00|86215.7|86165.7|86215.5|86165.5|86216.3|86166.3|86215.3|86165.3|42
1634313730000|2021-10-15 16:02:10|86215.4|86165.4|86215.7|86165.7|86215.9|86165.9|86215.4|86165.4|29
1634313740000|2021-10-15 16:02:20|86215.8|86165.8|86220.7|86170.7|86221.3|86171.3|86215.5|86165.5|38
1634313750000|2021-10-15 16:02:30|86222|86172|86212|86162|86223.5|86173.5|86211.6|86161.6|44
1634313760000|2021-10-15 16:02:40|86212.2|86162.2|86213.6|86163.6|86215.2|86165.2|86209.9|86159.9|30
1634313770000|2021-10-15 16:02:50|86214.4|86164.4|86208|86158|86214.4|86164.4|86208|86158|38
1634313780000|2021-10-15 16:03:00|86206.7|86156.7|86206.3|86156.3|86208.6|86158.6|86204.9|86154.9|39
1634313790000|2021-10-15 16:03:10|86206|86156|86201.4|86151.4|86206|86156|86200.6|86150.6|35
1634313800000|2021-10-15 16:03:20|86201.2|86151.2|86203.5|86153.5|86204.3|86154.3|86200.4|86150.4|46
1634313810000|2021-10-15 16:03:30|86203.4|86153.4|86209.4|86159.4|86210|86160|86202.1|86152.1|49
1634313820000|2021-10-15 16:03:40|86209.1|86159.1|86204.6|86154.6|86209.1|86159.1|86203.5|86153.5|52
1634313830000|2021-10-15 16:03:50|86204.5|86154.5|86201.7|86151.7|86204.9|86154.9|86201.1|86151.1|37
1634313840000|2021-10-15 16:04:00|86201.2|86151.2|86201.1|86151.1|86202.8|86152.8|86200.8|86150.8|33
1634313850000|2021-10-15 16:04:10|86200.9|86150.9|86201.5|86151.5|86201.5|86151.5|86200.2|86150.2|20
1634313860000|2021-10-15 16:04:20|86200.9|86150.9|86204.2|86154.2|86204.7|86154.7|86197|86147|50
1634313870000|2021-10-15 16:04:30|86204.6|86154.6|86214|86164|86214.4|86164.4|86204.6|86154.6|53
1634313880000|2021-10-15 16:04:40|86213.7|86163.7|86213.6|86163.6|86215.3|86165.3|86213.5|86163.5|40
1634313890000|2021-10-15 16:04:50|86214.4|86164.4|86206.7|86156.7|86214.4|86164.4|86205.5|86155.5|47
1634313900000|2021-10-15 16:05:00|86207|86157|86205.1|86155.1|86207.5|86157.5|86203|86153|34
1634313910000|2021-10-15 16:05:10|86206.1|86156.1|86203.2|86153.2|86206.3|86156.3|86200.2|86150.2|43
1634313920000|2021-10-15 16:05:20|86203.9|86153.9|86208.3|86158.3|86208.8|86158.8|86203.3|86153.3|48
1634313930000|2021-10-15 16:05:30|86207.8|86157.8|86208.3|86158.3|86209.1|86159.1|86206.9|86156.9|32
1634313940000|2021-10-15 16:05:40|86208.5|86158.5|86209.9|86159.9|86211.1|86161.1|86208.4|86158.4|34
1634313950000|2021-10-15 16:05:50|86210|86160|86209.8|86159.8|86210.9|86160.9|86209.5|86159.5|27
1634313960000|2021-10-15 16:06:00|86210.2|86160.2|86211.7|86161.7|86213.6|86163.6|86209.6|86159.6|43
1634313970000|2021-10-15 16:06:10|86211.8|86161.8|86212.9|86162.9|86213.5|86163.5|86210|86160|33
1634313980000|2021-10-15 16:06:20|86213|86163|86212.5|86162.5|86213.6|86163.6|86212.3|86162.3|27
1634313990000|2021-10-15 16:06:30|86212.4|86162.4|86208.6|86158.6|86212.5|86162.5|86207.9|86157.9|38
1634314000000|2021-10-15 16:06:40|86207.7|86157.7|86206.3|86156.3|86208.6|86158.6|86205.5|86155.5|34
1634314010000|2021-10-15 16:06:50|86206.5|86156.5|86199.5|86149.5|86206.5|86156.5|86199.5|86149.5|46
1634314020000|2021-10-15 16:07:00|86199.9|86149.9|86199.8|86149.8|86200.4|86150.4|86198.4|86148.4|46
1634314030000|2021-10-15 16:07:10|86199.9|86149.9|86198.7|86148.7|86199.9|86149.9|86198.5|86148.5|24
1634314040000|2021-10-15 16:07:20|86198.6|86148.6|86196.8|86146.8|86199.2|86149.2|86196.2|86146.2|29
1634314050000|2021-10-15 16:07:30|86197.1|86147.1|86191.4|86141.4|86197.1|86147.1|86190.5|86140.5|41
1634314060000|2021-10-15 16:07:40|86191.8|86141.8|86195.2|86145.2|86196.5|86146.5|86189.8|86139.8|51
1634314070000|2021-10-15 16:07:50|86195.7|86145.7|86189.9|86139.9|86198.6|86148.6|86189.4|86139.4|43
1634314080000|2021-10-15 16:08:00|86190.2|86140.2|86191.6|86141.6|86192.7|86142.7|86188.7|86138.7|36
1634314090000|2021-10-15 16:08:10|86192|86142|86190.5|86140.5|86192.6|86142.6|86189.4|86139.4|36
1634314100000|2021-10-15 16:08:20|86190.7|86140.7|86186.8|86136.8|86191.2|86141.2|86186.8|86136.8|31
1634314110000|2021-10-15 16:08:30|86187.4|86137.4|86190.1|86140.1|86191.3|86141.3|86186.9|86136.9|32
1634314120000|2021-10-15 16:08:40|86190|86140|86186.3|86136.3|86190|86140|86186.3|86136.3|29
1634314130000|2021-10-15 16:08:50|86186.5|86136.5|86186.1|86136.1|86189.2|86139.2|86186.1|86136.1|38
1634314140000|2021-10-15 16:09:00|86186|86136|86185.6|86135.6|86186|86136|86185.1|86135.1|20
1634314150000|2021-10-15 16:09:10|86185.4|86135.4|86173.5|86123.5|86188.6|86138.6|86173.5|86123.5|49
1634314160000|2021-10-15 16:09:20|86173.7|86123.7|86179.6|86129.6|86180.2|86130.2|86173.7|86123.7|63
1634314170000|2021-10-15 16:09:30|86179.4|86129.4|86181.2|86131.2|86181.2|86131.2|86179.1|86129.1|42
1634314180000|2021-10-15 16:09:40|86181|86131|86181.3|86131.3|86181.3|86131.3|86180.9|86130.9|16
1634314190000|2021-10-15 16:09:50|86181.2|86131.2|86180.9|86130.9|86181.4|86131.4|86180.6|86130.6|15
1634314200000|2021-10-15 16:10:00|86181.1|86131.1|86182.2|86132.2|86183.8|86133.8|86179.5|86129.5|48
1634314210000|2021-10-15 16:10:10|86182.1|86132.1|86180.8|86130.8|86184.3|86134.3|86180.8|86130.8|35
1634314220000|2021-10-15 16:10:20|86180.4|86130.4|86184.8|86134.8|86185.1|86135.1|86180.4|86130.4|38
1634314230000|2021-10-15 16:10:30|86185.3|86135.3|86187.3|86137.3|86187.6|86137.6|86182.4|86132.4|45
1634314240000|2021-10-15 16:10:40|86187.1|86137.1|86186.7|86136.7|86187.6|86137.6|86186.4|86136.4|29
1634314250000|2021-10-15 16:10:50|86186.6|86136.6|86189.8|86139.8|86190.4|86140.4|86186.5|86136.5|32
1634314260000|2021-10-15 16:11:00|86190.1|86140.1|86195.6|86145.6|86195.6|86145.6|86189.6|86139.6|40
1634314270000|2021-10-15 16:11:10|86195|86145|86196.7|86146.7|86196.8|86146.8|86194.2|86144.2|31
1634314280000|2021-10-15 16:11:20|86196.4|86146.4|86193|86143|86197.5|86147.5|86193|86143|48
1634314290000|2021-10-15 16:11:30|86193.3|86143.3|86194.8|86144.8|86194.8|86144.8|86193.1|86143.1|21
1634314300000|2021-10-15 16:11:40|86195|86145|86193|86143|86195|86145|86192.5|86142.5|22
1634314310000|2021-10-15 16:11:50|86192.9|86142.9|86193.4|86143.4|86197.1|86147.1|86192.9|86142.9|42
1634314320000|2021-10-15 16:12:00|86192.1|86142.1|86188.5|86138.5|86193.4|86143.4|86187.7|86137.7|45
1634314330000|2021-10-15 16:12:10|86188.2|86138.2|86182.5|86132.5|86189.7|86139.7|86182.3|86132.3|39
1634314340000|2021-10-15 16:12:20|86182.4|86132.4|86181.7|86131.7|86182.4|86132.4|86180.6|86130.6|31
1634314350000|2021-10-15 16:12:30|86181.4|86131.4|86176.7|86126.7|86182|86132|86176.5|86126.5|46
1634314360000|2021-10-15 16:12:40|86176.6|86126.6|86174.5|86124.5|86176.7|86126.7|86174.5|86124.5|29
1634314370000|2021-10-15 16:12:50|86174.4|86124.4|86176.7|86126.7|86176.7|86126.7|86174.4|86124.4|34
1634314380000|2021-10-15 16:13:00|86176.8|86126.8|86175.9|86125.9|86178.2|86128.2|86175.8|86125.8|32
1634314390000|2021-10-15 16:13:10|86176.5|86126.5|86174.8|86124.8|86177.1|86127.1|86174.2|86124.2|46
1634314400000|2021-10-15 16:13:20|86174.6|86124.6|86175|86125|86177.2|86127.2|86173.9|86123.9|30
1634314410000|2021-10-15 16:13:30|86176|86126|86173.8|86123.8|86176.3|86126.3|86173.8|86123.8|42
1634314420000|2021-10-15 16:13:40|86174.4|86124.4|86174.7|86124.7|86175.2|86125.2|86173.9|86123.9|27
1634314430000|2021-10-15 16:13:50|86174.5|86124.5|86173.5|86123.5|86174.7|86124.7|86173.2|86123.2|34
1634314440000|2021-10-15 16:14:00|86173.6|86123.6|86173.4|86123.4|86174.1|86124.1|86172.6|86122.6|33
1634314450000|2021-10-15 16:14:10|86173.9|86123.9|86173.9|86123.9|86174.6|86124.6|86172.4|86122.4|34
1634314460000|2021-10-15 16:14:20|86173.6|86123.6|86171.8|86121.8|86174.2|86124.2|86170.9|86120.9|37
1634314470000|2021-10-15 16:14:30|86172.3|86122.3|86173.2|86123.2|86173.3|86123.3|86171.7|86121.7|25
1634314480000|2021-10-15 16:14:40|86173|86123|86172.8|86122.8|86173.4|86123.4|86172.7|86122.7|24
1634314490000|2021-10-15 16:14:50|86172.7|86122.7|86171.6|86121.6|86173.5|86123.5|86171.5|86121.5|27
1634314500000|2021-10-15 16:15:00|86171.9|86121.9|86175.2|86125.2|86176.1|86126.1|86171.9|86121.9|37
1634314510000|2021-10-15 16:15:10|86174.7|86124.7|86174.3|86124.3|86175.3|86125.3|86173.7|86123.7|30
1634314520000|2021-10-15 16:15:20|86174.6|86124.6|86173.3|86123.3|86174.9|86124.9|86173.2|86123.2|34
1634314530000|2021-10-15 16:15:30|86173.4|86123.4|86174.3|86124.3|86174.3|86124.3|86173|86123|16
1634314540000|2021-10-15 16:15:40|86173.9|86123.9|86172.8|86122.8|86174|86124|86172.8|86122.8|15
1634314550000|2021-10-15 16:15:50|86172.7|86122.7|86171.6|86121.6|86173.4|86123.4|86171.3|86121.3|22
1634314560000|2021-10-15 16:16:00|86171.7|86121.7|86172.6|86122.6|86172.9|86122.9|86171.1|86121.1|21
1634314570000|2021-10-15 16:16:10|86172.5|86122.5|86172.5|86122.5|86174.6|86124.6|86172.2|86122.2|17
1634314580000|2021-10-15 16:16:20|86172.6|86122.6|86172.4|86122.4|86172.9|86122.9|86171.1|86121.1|22
1634314590000|2021-10-15 16:16:30|86171.3|86121.3|86172.5|86122.5|86173.4|86123.4|86171.3|86121.3|23
1634314600000|2021-10-15 16:16:40|86172.8|86122.8|86175.8|86125.8|86175.8|86125.8|86172.5|86122.5|34
1634314610000|2021-10-15 16:16:50|86176.2|86126.2|86177.1|86127.1|86177.3|86127.3|86174.8|86124.8|25
1634314620000|2021-10-15 16:17:00|86175.7|86125.7|86175.1|86125.1|86176.2|86126.2|86174.9|86124.9|25
1634314630000|2021-10-15 16:17:10|86175.5|86125.5|86169.7|86119.7|86175.6|86125.6|86169.7|86119.7|28
1634314640000|2021-10-15 16:17:20|86170|86120|86169.2|86119.2|86170.1|86120.1|86168.6|86118.6|33
1634314650000|2021-10-15 16:17:30|86169.5|86119.5|86169|86119|86169.9|86119.9|86168.3|86118.3|21
1634314660000|2021-10-15 16:17:40|86169.1|86119.1|86168.9|86118.9|86169.6|86119.6|86168.6|86118.6|16
1634314670000|2021-10-15 16:17:50|86168.6|86118.6|86156.1|86131.1|86169.5|86132.8|86156.1|86118.6|34
1634314680000|2021-10-15 16:18:00|86156.2|86131.2|86157.2|86132.2|86158.2|86133.2|86155.9|86130.9|19
1634314690000|2021-10-15 16:18:10|86165.4|86115.4|86138.8|86088.8|86165.4|86115.4|86135.6|86085.6|58
1634314700000|2021-10-15 16:18:20|86138.7|86088.7|86137.7|86087.7|86139.5|86089.5|86137.3|86087.3|27
1634314710000|2021-10-15 16:18:30|86137.4|86087.4|86139|86089|86140.2|86090.2|86137.3|86087.3|34
1634314720000|2021-10-15 16:18:40|86139.1|86089.1|86139.4|86089.4|86139.6|86089.6|86136.7|86086.7|45
1634314730000|2021-10-15 16:18:50|86139.2|86089.2|86137.6|86087.6|86139.2|86089.2|86137.1|86087.1|26
1634314740000|2021-10-15 16:19:00|86137.5|86087.5|86146.3|86096.3|86146.3|86096.3|86137.2|86087.2|33
1634314750000|2021-10-15 16:19:10|86145.9|86095.9|86150.8|86100.8|86151|86101|86145.8|86095.8|49
1634314760000|2021-10-15 16:19:20|86150|86100|86150.6|86100.6|86152|86102|86149.7|86099.7|36
1634314770000|2021-10-15 16:19:30|86150.7|86100.7|86150.9|86100.9|86151.2|86101.2|86149.5|86099.5|29
1634314780000|2021-10-15 16:19:40|86150.6|86100.6|86151.4|86101.4|86152.4|86102.4|86150.4|86100.4|34
1634314790000|2021-10-15 16:19:50|86151.3|86101.3|86156.9|86106.9|86157.4|86107.4|86151.3|86101.3|37
1634314800000|2021-10-15 16:20:00|86157|86107|86155.3|86105.3|86157.3|86107.3|86155.2|86105.2|33
1634314810000|2021-10-15 16:20:10|86155.5|86105.5|86154.3|86104.3|86155.6|86105.6|86153.9|86103.9|31
1634314820000|2021-10-15 16:20:20|86154.7|86104.7|86156.9|86106.9|86156.9|86106.9|86154.5|86104.5|27
1634314830000|2021-10-15 16:20:30|86157.2|86107.2|86158.3|86108.3|86158.9|86108.9|86157.2|86107.2|28
1634314840000|2021-10-15 16:20:40|86158.2|86108.2|86158|86108|86158.9|86108.9|86157.3|86107.3|34
1634314850000|2021-10-15 16:20:50|86158.4|86108.4|86154.4|86104.4|86158.5|86108.5|86154|86104|43
1634314860000|2021-10-15 16:21:00|86154.5|86104.5|86156.3|86106.3|86156.4|86106.4|86154.2|86104.2|38
1634314870000|2021-10-15 16:21:10|86156.2|86106.2|86158|86108|86159|86109|86155.6|86105.6|48
1634314880000|2021-10-15 16:21:20|86157.9|86107.9|86155.9|86105.9|86157.9|86107.9|86155.8|86105.8|28
1634314890000|2021-10-15 16:21:30|86156.1|86106.1|86156|86106|86157|86107|86155.9|86105.9|28
1634314900000|2021-10-15 16:21:40|86155.9|86105.9|86153.9|86103.9|86155.9|86105.9|86153.8|86103.8|40
1634314910000|2021-10-15 16:21:50|86154.4|86104.4|86154|86104|86154.4|86104.4|86153.7|86103.7|27
1634314920000|2021-10-15 16:22:00|86153.8|86103.8|86154|86104|86154.2|86104.2|86153.3|86103.3|26
1634314930000|2021-10-15 16:22:10|86153.8|86103.8|86156.2|86106.2|86157.4|86107.4|86153.4|86103.4|38
1634314940000|2021-10-15 16:22:20|86156.3|86106.3|86156.7|86106.7|86157.3|86107.3|86154.9|86104.9|35
1634314950000|2021-10-15 16:22:30|86156.6|86106.6|86157.1|86107.1|86157.2|86107.2|86156.5|86106.5|30
1634314960000|2021-10-15 16:22:40|86157|86107|86157.4|86107.4|86158.3|86108.3|86156.1|86106.1|30
1634314970000|2021-10-15 16:22:50|86157.6|86107.6|86158.4|86108.4|86159.1|86109.1|86156.8|86106.8|37
1634314980000|2021-10-15 16:23:00|86158.6|86108.6|86158.3|86108.3|86158.6|86108.6|86157.4|86107.4|34
1634314990000|2021-10-15 16:23:10|86158.1|86108.1|86161.5|86111.5|86162.3|86112.3|86156.8|86106.8|48
1634315000000|2021-10-15 16:23:20|86161.7|86111.7|86169.3|86119.3|86170.1|86120.1|86161.4|86111.4|57
1634315010000|2021-10-15 16:23:30|86169.2|86119.2|86171.5|86121.5|86171.8|86121.8|86169.2|86119.2|43
1634315020000|2021-10-15 16:23:40|86171.4|86121.4|86176.6|86126.6|86180.4|86130.4|86171|86121|51
1634315030000|2021-10-15 16:23:50|86176.4|86126.4|86182.6|86132.6|86184|86134|86175.4|86125.4|47
1634315040000|2021-10-15 16:24:00|86183|86133|86182.8|86132.8|86186.1|86136.1|86182.6|86132.6|46
1634315050000|2021-10-15 16:24:10|86182.5|86132.5|86182.3|86132.3|86186.2|86136.2|86181|86131|41
1634315060000|2021-10-15 16:24:20|86182.8|86132.8|86183.9|86133.9|86185.4|86135.4|86181.5|86131.5|50
1634315070000|2021-10-15 16:24:30|86183.8|86133.8|86201.7|86151.7|86201.7|86151.7|86183.7|86133.7|59
1634315080000|2021-10-15 16:24:40|86201.3|86151.3|86196.3|86146.3|86201.3|86151.3|86196.3|86146.3|46
1634315090000|2021-10-15 16:24:50|86198.7|86148.7|86201.6|86151.6|86201.9|86151.9|86197.5|86147.5|53
1634315100000|2021-10-15 16:25:00|86201.3|86151.3|86204.3|86154.3|86204.3|86154.3|86198.6|86148.6|55
1634315110000|2021-10-15 16:25:10|86203.2|86153.2|86202.9|86152.9|86205.4|86155.4|86201.7|86151.7|48
1634315120000|2021-10-15 16:25:20|86202.2|86152.2|86204.2|86154.2|86205.8|86155.8|86202.1|86152.1|62
1634315130000|2021-10-15 16:25:30|86204.3|86154.3|86206.7|86156.7|86206.8|86156.8|86203.1|86153.1|59
1634315140000|2021-10-15 16:25:40|86206.3|86156.3|86205.1|86155.1|86206.5|86156.5|86204.8|86154.8|48
1634315150000|2021-10-15 16:25:50|86205.3|86155.3|86206.1|86156.1|86206.2|86156.2|86204.6|86154.6|36
1634315160000|2021-10-15 16:26:00|86205.8|86155.8|86204.4|86154.4|86205.8|86155.8|86204.1|86154.1|31
1634315170000|2021-10-15 16:26:10|86206.3|86156.3|86203.8|86153.8|86206.3|86156.3|86200.2|86150.2|48
1634315180000|2021-10-15 16:26:20|86203.2|86153.2|86187.4|86137.4|86204.7|86154.7|86185.9|86135.9|60
1634315190000|2021-10-15 16:26:30|86187.6|86137.6|86188.1|86138.1|86188.8|86138.8|86186.6|86136.6|59
1634315200000|2021-10-15 16:26:40|86188|86138|86187|86137|86190|86140|86187|86137|48
1634315210000|2021-10-15 16:26:50|86186.9|86136.9|86176.6|86151.6|86189.7|86152.2|86176.4|86136.9|51
1634315220000|2021-10-15 16:27:00|86176.5|86151.5|86188|86138|86188.2|86152.5|86176.3|86136.5|46
1634315230000|2021-10-15 16:27:10|86188.3|86138.3|86186.8|86136.8|86189.4|86139.4|86186.5|86136.5|46
1634315240000|2021-10-15 16:27:20|86185.1|86135.1|86184.4|86134.4|86186.4|86136.4|86182.8|86132.8|42
1634315250000|2021-10-15 16:27:30|86184.5|86134.5|86184.8|86134.8|86185.8|86135.8|86183.5|86133.5|37
1634315260000|2021-10-15 16:27:40|86184.9|86134.9|86185.4|86135.4|86185.8|86135.8|86184.7|86134.7|28
1634315270000|2021-10-15 16:27:50|86185.6|86135.6|86184.6|86134.6|86185.8|86135.8|86184.1|86134.1|29
1634315280000|2021-10-15 16:28:00|86184.7|86134.7|86184.3|86134.3|86185.4|86135.4|86183.8|86133.8|30
1634315290000|2021-10-15 16:28:10|86184.2|86134.2|86185|86135|86185.2|86135.2|86184.1|86134.1|28
1634315300000|2021-10-15 16:28:20|86184.9|86134.9|86184.3|86134.3|86185|86135|86183.7|86133.7|23
1634315310000|2021-10-15 16:28:30|86183.6|86133.6|86187.2|86137.2|86188.6|86138.6|86183.4|86133.4|43
1634315320000|2021-10-15 16:28:40|86187.3|86137.3|86184.9|86134.9|86187.3|86137.3|86184.7|86134.7|29
1634315330000|2021-10-15 16:28:50|86185.1|86135.1|86185.9|86135.9|86186.9|86136.9|86184.5|86134.5|27
1634315340000|2021-10-15 16:29:00|86185.8|86135.8|86185.7|86135.7|86186.4|86136.4|86184.5|86134.5|34
1634315350000|2021-10-15 16:29:10|86185.5|86135.5|86172.8|86147.8|86188.1|86147.8|86172.1|86135.5|28
1634315360000|2021-10-15 16:29:20|86172.7|86147.7|86186.1|86136.1|86186.9|86148.1|86172.7|86135.3|42
1634315370000|2021-10-15 16:29:30|86187.6|86137.6|86187.5|86137.5|86188.7|86138.7|86186.8|86136.8|38
1634315380000|2021-10-15 16:29:40|86188|86138|86187.9|86137.9|86188.2|86138.2|86187|86137|15
1634315390000|2021-10-15 16:29:50|86187.7|86137.7|86187.7|86137.7|86187.8|86137.8|86187.4|86137.4|10
1634315400000|2021-10-15 16:30:00|86187.8|86137.8|86184.1|86134.1|86187.8|86137.8|86182.3|86132.3|25
1634315410000|2021-10-15 16:30:10|86184.6|86134.6|86184.1|86134.1|86184.9|86134.9|86182.2|86132.2|34
1634315420000|2021-10-15 16:30:20|86183.9|86133.9|86185.8|86135.8|86186.3|86136.3|86182.8|86132.8|32
1634315430000|2021-10-15 16:30:30|86185.6|86135.6|86186.7|86136.7|86192.2|86142.2|86185.5|86135.5|32
1634315440000|2021-10-15 16:30:40|86186.1|86136.1|86184.7|86134.7|86187.1|86137.1|86183.6|86133.6|37
1634315450000|2021-10-15 16:30:50|86184.8|86134.8|86185.3|86135.3|86185.5|86135.5|86183.4|86133.4|32
1634315460000|2021-10-15 16:31:00|86185.2|86135.2|86185.7|86135.7|86186.3|86136.3|86185.2|86135.2|20
1634315470000|2021-10-15 16:31:10|86185.6|86135.6|86185.5|86135.5|86186|86136|86185.3|86135.3|21
1634315480000|2021-10-15 16:31:20|86185.1|86135.1|86189.2|86139.2|86190.6|86140.6|86185.1|86135.1|35
1634315490000|2021-10-15 16:31:30|86189.3|86139.3|86189.4|86139.4|86190.6|86140.6|86189.1|86139.1|34
1634315500000|2021-10-15 16:31:40|86189.3|86139.3|86189.8|86139.8|86190.4|86140.4|86189|86139|27
1634315510000|2021-10-15 16:31:50|86189.2|86139.2|86189.8|86139.8|86189.8|86139.8|86188.9|86138.9|21
1634315520000|2021-10-15 16:32:00|86189.3|86139.3|86184.3|86134.3|86190.3|86140.3|86184|86134|42
1634315530000|2021-10-15 16:32:10|86185.2|86135.2|86186.6|86136.6|86187.1|86137.1|86185.2|86135.2|27
1634315540000|2021-10-15 16:32:20|86187|86137|86188.8|86138.8|86189.3|86139.3|86186.5|86136.5|29
1634315550000|2021-10-15 16:32:30|86188.4|86138.4|86185.9|86135.9|86188.4|86138.4|86185.5|86135.5|32
1634315560000|2021-10-15 16:32:40|86186|86136|86182.6|86132.6|86186.5|86136.5|86181.1|86131.1|35
1634315570000|2021-10-15 16:32:50|86182.8|86132.8|86184.7|86134.7|86185.4|86135.4|86181.8|86131.8|48
1634315580000|2021-10-15 16:33:00|86184.8|86134.8|86185|86135|86185.9|86135.9|86184.5|86134.5|36
1634315590000|2021-10-15 16:33:10|86185.1|86135.1|86187.9|86137.9|86188.1|86138.1|86184.9|86134.9|37
1634315600000|2021-10-15 16:33:20|86188.2|86138.2|86188.1|86138.1|86189.2|86139.2|86186.8|86136.8|45
1634315610000|2021-10-15 16:33:30|86188|86138|86188.1|86138.1|86188.5|86138.5|86187.7|86137.7|28
1634315620000|2021-10-15 16:33:40|86188.3|86138.3|86187.7|86137.7|86188.4|86138.4|86187.2|86137.2|32
1634315630000|2021-10-15 16:33:50|86187.6|86137.6|86188|86138|86188.3|86138.3|86187.5|86137.5|33
1634315640000|2021-10-15 16:34:00|86188.1|86138.1|86187.2|86137.2|86189.4|86139.4|86186.5|86136.5|49
1634315650000|2021-10-15 16:34:10|86187.6|86137.6|86188.6|86138.6|86188.8|86138.8|86186.7|86136.7|30
1634315660000|2021-10-15 16:34:20|86188|86138|86187.5|86137.5|86188|86138|86186.5|86136.5|38
1634315670000|2021-10-15 16:34:30|86187.8|86137.8|86186.2|86136.2|86187.8|86137.8|86185.9|86135.9|29
1634315680000|2021-10-15 16:34:40|86186.3|86136.3|86186.8|86136.8|86186.8|86136.8|86185.5|86135.5|22
1634315690000|2021-10-15 16:34:50|86187.1|86137.1|86188.4|86138.4|86189|86139|86183.5|86133.5|32
1634315700000|2021-10-15 16:35:00|86191|86141|86187.2|86137.2|86191|86141|86186.8|86136.8|36
1634315710000|2021-10-15 16:35:10|86187.1|86137.1|86186.4|86136.4|86187.6|86137.6|86186.2|86136.2|33
1634315720000|2021-10-15 16:35:20|86186.5|86136.5|86188.6|86138.6|86188.9|86138.9|86186.4|86136.4|41
1634315730000|2021-10-15 16:35:30|86188.2|86138.2|86189.6|86139.6|86190.2|86140.2|86187.6|86137.6|35
1634315740000|2021-10-15 16:35:40|86189.8|86139.8|86186.6|86136.6|86190.3|86140.3|86186.4|86136.4|40
1634315750000|2021-10-15 16:35:50|86186.7|86136.7|86187.1|86137.1|86187.4|86137.4|86186.3|86136.3|25
1634315760000|2021-10-15 16:36:00|86187|86137|86187.9|86137.9|86187.9|86137.9|86186.9|86136.9|16
1634315770000|2021-10-15 16:36:10|86187.7|86137.7|86188.9|86138.9|86190.2|86151.2|86174.5|86137.5|37
1634315780000|2021-10-15 16:36:20|86189.1|86139.1|86188.3|86138.3|86189.5|86139.5|86187.8|86137.8|28
1634315790000|2021-10-15 16:36:30|86188.5|86138.5|86188.4|86138.4|86189.2|86139.2|86187.6|86137.6|26
1634315800000|2021-10-15 16:36:40|86188|86138|86172.7|86147.7|86189.4|86149.5|86172.6|86136.8|39
1634315810000|2021-10-15 16:36:50|86171.9|86146.9|86184.2|86134.2|86185|86148.4|86169.8|86133.4|35
1634315820000|2021-10-15 16:37:00|86183.9|86133.9|86180.2|86130.2|86185.6|86135.6|86176.1|86126.1|37
1634315830000|2021-10-15 16:37:10|86181|86131|86179.8|86129.8|86181.8|86131.8|86179.3|86129.3|27
1634315840000|2021-10-15 16:37:20|86179.4|86129.4|86177.9|86127.9|86180|86130|86177.1|86127.1|25
1634315850000|2021-10-15 16:37:30|86178.1|86128.1|86180.6|86130.6|86180.6|86130.6|86176.5|86126.5|37
1634315860000|2021-10-15 16:37:40|86180.4|86130.4|86177|86127|86180.8|86130.8|86176.5|86126.5|33
1634315870000|2021-10-15 16:37:50|86176.8|86126.8|86175.8|86125.8|86177.4|86127.4|86175.2|86125.2|23
1634315880000|2021-10-15 16:38:00|86175.7|86125.7|86171.2|86121.2|86175.7|86125.7|86170.8|86120.8|39
1634315890000|2021-10-15 16:38:10|86171.7|86121.7|86165.5|86115.5|86171.8|86121.8|86165|86115|45
1634315900000|2021-10-15 16:38:20|86166.1|86116.1|86165.4|86115.4|86166.1|86116.1|86164.4|86114.4|39
1634315910000|2021-10-15 16:38:30|86165.6|86115.6|86165.3|86115.3|86165.8|86115.8|86164.8|86114.8|20
1634315920000|2021-10-15 16:38:40|86166.1|86116.1|86168.1|86118.1|86169.3|86119.3|86165.2|86115.2|35
1634315930000|2021-10-15 16:38:50|86168.2|86118.2|86165.6|86115.6|86168.5|86118.5|86164|86114|31
1634315940000|2021-10-15 16:39:00|86165.8|86115.8|86159.3|86109.3|86166.2|86116.2|86159.3|86109.3|36
1634315950000|2021-10-15 16:39:10|86159.1|86109.1|86155.1|86105.1|86159.3|86109.3|86154.3|86104.3|38
1634315960000|2021-10-15 16:39:20|86155.4|86105.4|86157.2|86107.2|86157.3|86107.3|86155.1|86105.1|24
1634315970000|2021-10-15 16:39:30|86157.4|86107.4|86155.5|86105.5|86157.7|86107.7|86155.5|86105.5|22
1634315980000|2021-10-15 16:39:40|86155.6|86105.6|86157.9|86107.9|86158.6|86108.6|86155.6|86105.6|29
1634315990000|2021-10-15 16:39:50|86157.6|86107.6|86157|86107|86157.9|86107.9|86157|86107|24
1634316000000|2021-10-15 16:40:00|86158.9|86108.9|86159.3|86109.3|86160.5|86110.5|86158.8|86108.8|29
1634316010000|2021-10-15 16:40:10|86159.4|86109.4|86159.6|86109.6|86160.6|86110.6|86159.4|86109.4|20
1634316020000|2021-10-15 16:40:20|86159.9|86109.9|86159.5|86109.5|86161.8|86111.8|86159.5|86109.5|29
1634316030000|2021-10-15 16:40:30|86160|86110|86159.5|86109.5|86161.3|86111.3|86158.6|86108.6|31
1634316040000|2021-10-15 16:40:40|86159.2|86109.2|86160.1|86110.1|86160.2|86110.2|86159.2|86109.2|23
1634316050000|2021-10-15 16:40:50|86160|86110|86159.5|86109.5|86160.5|86110.5|86159.2|86109.2|19
1634316060000|2021-10-15 16:41:00|86159.7|86109.7|86160.6|86110.6|86160.6|86110.6|86159.4|86109.4|17
1634316070000|2021-10-15 16:41:10|86160.9|86110.9|86158.1|86108.1|86161.2|86111.2|86157.4|86107.4|26
1634316080000|2021-10-15 16:41:20|86158.2|86108.2|86158.5|86108.5|86159.8|86109.8|86157.4|86107.4|25
1634316090000|2021-10-15 16:41:30|86158.3|86108.3|86157.8|86107.8|86158.6|86108.6|86154.5|86104.5|37
1634316100000|2021-10-15 16:41:40|86157.9|86107.9|86158.1|86108.1|86158.8|86108.8|86157.9|86107.9|18
1634316110000|2021-10-15 16:41:50|86158.8|86108.8|86156.1|86106.1|86158.8|86108.8|86156|86106|26
1634316120000|2021-10-15 16:42:00|86156.3|86106.3|86155.9|86105.9|86157.1|86107.1|86155.6|86105.6|39
1634316130000|2021-10-15 16:42:10|86156.1|86106.1|86155.6|86105.6|86156.5|86106.5|86155.3|86105.3|26
1634316140000|2021-10-15 16:42:20|86155.8|86105.8|86153.8|86103.8|86156.2|86106.2|86153.8|86103.8|27
1634316150000|2021-10-15 16:42:30|86153.7|86103.7|86154.2|86104.2|86154.8|86104.8|86153.7|86103.7|21
1634316160000|2021-10-15 16:42:40|86154.3|86104.3|86155.3|86105.3|86156.7|86106.7|86154.3|86104.3|25
1634316170000|2021-10-15 16:42:50|86155.4|86105.4|86154|86104|86155.8|86105.8|86154|86104|25
1634316180000|2021-10-15 16:43:00|86154.4|86104.4|86154.2|86104.2|86155.7|86105.7|86153.8|86103.8|25
1634316190000|2021-10-15 16:43:10|86154|86104|86153.5|86103.5|86154.6|86104.6|86153.5|86103.5|24
1634316200000|2021-10-15 16:43:20|86153.8|86103.8|86149.6|86099.6|86154|86104|86149.2|86099.2|37
1634316210000|2021-10-15 16:43:30|86150.2|86100.2|86152|86102|86152|86102|86149.3|86099.3|26
1634316220000|2021-10-15 16:43:40|86151.8|86101.8|86149.1|86099.1|86152.3|86102.3|86148.9|86098.9|28
1634316230000|2021-10-15 16:43:50|86149.5|86099.5|86147.4|86097.4|86149.6|86099.6|86146.3|86096.3|36
1634316240000|2021-10-15 16:44:00|86147.2|86097.2|86149.6|86099.6|86149.8|86099.8|86147|86097|33
1634316250000|2021-10-15 16:44:10|86149.9|86099.9|86149.5|86099.5|86150|86100|86146.5|86096.5|41
1634316260000|2021-10-15 16:44:20|86149.2|86099.2|86151.5|86101.5|86152.2|86102.2|86149.2|86099.2|36
1634316270000|2021-10-15 16:44:30|86151.7|86101.7|86151.7|86101.7|86152.3|86102.3|86151.3|86101.3|23
1634316280000|2021-10-15 16:44:40|86151.8|86101.8|86152.4|86102.4|86153|86103|86151.1|86101.1|24
1634316290000|2021-10-15 16:44:50|86152.1|86102.1|86152.8|86102.8|86155|86105|86151.7|86101.7|20
1634316300000|2021-10-15 16:45:00|86152.6|86102.6|86152.9|86102.9|86153.6|86103.6|86152.4|86102.4|22
1634316310000|2021-10-15 16:45:10|86152.1|86102.1|86150.7|86100.7|86153.4|86103.4|86150.6|86100.6|31
1634316320000|2021-10-15 16:45:20|86149.7|86099.7|86147.8|86097.8|86149.7|86099.7|86147.3|86097.3|37
1634316330000|2021-10-15 16:45:30|86147.9|86097.9|86145.2|86095.2|86149.6|86099.6|86145|86095|33
1634316340000|2021-10-15 16:45:40|86145|86095|86145.1|86095.1|86146.8|86096.8|86145|86095|20
1634316350000|2021-10-15 16:45:50|86145.4|86095.4|86142.2|86092.2|86147.4|86097.4|86141.8|86091.8|40
1634316360000|2021-10-15 16:46:00|86142.1|86092.1|86139|86089|86142.1|86092.1|86138.4|86088.4|34
1634316370000|2021-10-15 16:46:10|86138.7|86088.7|86134.1|86084.1|86139.3|86089.3|86134.1|86084.1|31
1634316380000|2021-10-15 16:46:20|86134|86084|86129.3|86079.3|86134.5|86084.5|86129|86079|52
1634316390000|2021-10-15 16:46:30|86129.4|86079.4|86128.8|86078.8|86130.3|86080.3|86128.8|86078.8|36
1634316400000|2021-10-15 16:46:40|86128.5|86078.5|86130.2|86080.2|86130.5|86080.5|86127.6|86077.6|36
1634316410000|2021-10-15 16:46:50|86129.8|86079.8|86130.9|86080.9|86131.5|86081.5|86129.8|86079.8|37
1634316420000|2021-10-15 16:47:00|86130.1|86080.1|86130.2|86080.2|86130.8|86080.8|86129.4|86079.4|33
1634316430000|2021-10-15 16:47:10|86130.7|86080.7|86129.1|86079.1|86131.4|86081.4|86129|86079|32
1634316440000|2021-10-15 16:47:20|86129.2|86079.2|86128.1|86078.1|86129.2|86079.2|86127|86077|29
1634316450000|2021-10-15 16:47:30|86128.8|86078.8|86128.3|86078.3|86128.9|86078.9|86128.1|86078.1|28
1634316460000|2021-10-15 16:47:40|86128.5|86078.5|86127.9|86077.9|86128.7|86078.7|86127.9|86077.9|20
1634316470000|2021-10-15 16:47:50|86128.1|86078.1|86129.6|86079.6|86129.7|86079.7|86127.1|86077.1|31
1634316480000|2021-10-15 16:48:00|86127.1|86077.1|86128.1|86078.1|86130.6|86080.6|86126.8|86076.8|32
1634316490000|2021-10-15 16:48:10|86128.9|86078.9|86128.5|86078.5|86129.3|86079.3|86127.9|86077.9|35
1634316500000|2021-10-15 16:48:20|86128.4|86078.4|86129.4|86079.4|86129.7|86079.7|86128.4|86078.4|30
1634316510000|2021-10-15 16:48:30|86129.2|86079.2|86129.7|86079.7|86130.2|86080.2|86129.1|86079.1|15
1634316520000|2021-10-15 16:48:40|86129.5|86079.5|86127.4|86077.4|86129.5|86079.5|86127.2|86077.2|38
1634316530000|2021-10-15 16:48:50|86127.2|86077.2|86133.7|86083.7|86133.7|86083.7|86126.6|86076.6|37
1634316540000|2021-10-15 16:49:00|86133.2|86083.2|86135.6|86085.6|86135.9|86085.9|86132.7|86082.7|41
1634316550000|2021-10-15 16:49:10|86135.7|86085.7|86132.5|86082.5|86135.8|86085.8|86132.1|86082.1|35
1634316560000|2021-10-15 16:49:20|86132.3|86082.3|86142.7|86092.7|86143.6|86093.6|86132.3|86082.3|46
1634316570000|2021-10-15 16:49:30|86142.1|86092.1|86145.5|86095.5|86146.1|86096.1|86142.1|86092.1|24
1634316580000|2021-10-15 16:49:40|86145.2|86095.2|86143.9|86093.9|86146.3|86096.3|86142.6|86092.6|40
1634316590000|2021-10-15 16:49:50|86143.8|86093.8|86142.9|86092.9|86144|86094|86142.1|86092.1|28
1634316600000|2021-10-15 16:50:00|86143|86093|86143|86093|86144|86094|86143|86093|18
1634316610000|2021-10-15 16:50:10|86147.7|86097.7|86160.1|86110.1|86163|86113|86147.7|86097.7|54
1634316620000|2021-10-15 16:50:20|86161.2|86111.2|86162.2|86112.2|86162.7|86112.7|86161.2|86111.2|33
1634316630000|2021-10-15 16:50:30|86161.7|86111.7|86161.1|86111.1|86161.7|86111.7|86161|86111|22
1634316640000|2021-10-15 16:50:40|86161.2|86111.2|86161.7|86111.7|86162.1|86112.1|86161.2|86111.2|27
1634316650000|2021-10-15 16:50:50|86161.9|86111.9|86162.5|86112.5|86162.9|86112.9|86161.5|86111.5|30
1634316660000|2021-10-15 16:51:00|86163|86113|86161.1|86111.1|86163|86113|86161|86111|28
1634316670000|2021-10-15 16:51:10|86161.2|86111.2|86159.4|86109.4|86161.2|86111.2|86158.9|86108.9|35
1634316680000|2021-10-15 16:51:20|86159.2|86109.2|86162.2|86112.2|86162.2|86112.2|86159.2|86109.2|32
1634316690000|2021-10-15 16:51:30|86162.3|86112.3|86158.6|86108.6|86162.3|86112.3|86158.6|86108.6|33
1634316700000|2021-10-15 16:51:40|86158.2|86108.2|86158.1|86108.1|86159.1|86109.1|86157.8|86107.8|29
1634316710000|2021-10-15 16:51:50|86158|86108|86155.5|86105.5|86158.3|86108.3|86155.1|86105.1|34
1634316720000|2021-10-15 16:52:00|86155.6|86105.6|86155.8|86105.8|86157.2|86107.2|86154.2|86104.2|28
1634316730000|2021-10-15 16:52:10|86155.9|86105.9|86151.7|86101.7|86155.9|86105.9|86149.3|86099.3|38
1634316740000|2021-10-15 16:52:20|86151.1|86101.1|86151.9|86101.9|86156.9|86106.9|86151.1|86101.1|30
1634316750000|2021-10-15 16:52:30|86153.9|86103.9|86155|86105|86157.4|86107.4|86153.9|86103.9|36
1634316760000|2021-10-15 16:52:40|86154.5|86104.5|86153.5|86103.5|86155|86105|86153.2|86103.2|25
1634316770000|2021-10-15 16:52:50|86153.3|86103.3|86153.1|86103.1|86153.6|86103.6|86152.2|86102.2|33
1634316780000|2021-10-15 16:53:00|86153.3|86103.3|86151.9|86101.9|86153.6|86103.6|86150.7|86100.7|20
1634316790000|2021-10-15 16:53:10|86151|86101|86152|86102|86153|86103|86150.8|86100.8|30
1634316800000|2021-10-15 16:53:20|86151.8|86101.8|86153.2|86103.2|86154.4|86104.4|86151.7|86101.7|32
1634316810000|2021-10-15 16:53:30|86153|86103|86145.2|86095.2|86154|86104|86144.2|86094.2|40
1634316820000|2021-10-15 16:53:40|86145|86095|86145.5|86095.5|86147.7|86097.7|86145|86095|40
1634316830000|2021-10-15 16:53:50|86145.3|86095.3|86145.2|86095.2|86146|86096|86144.7|86094.7|30
1634316840000|2021-10-15 16:54:00|86146.1|86096.1|86145.4|86095.4|86146.2|86096.2|86145.1|86095.1|28
1634316850000|2021-10-15 16:54:10|86144.8|86094.8|86144.9|86094.9|86145.6|86095.6|86144.7|86094.7|22
1634316860000|2021-10-15 16:54:20|86145.1|86095.1|86148|86098|86148.7|86098.7|86144.4|86094.4|35
1634316870000|2021-10-15 16:54:30|86148.5|86098.5|86148.6|86098.6|86149|86099|86147.4|86097.4|27
1634316880000|2021-10-15 16:54:40|86148|86098|86144.4|86094.4|86148|86098|86143.6|86093.6|42
1634316890000|2021-10-15 16:54:50|86144.5|86094.5|86144.9|86094.9|86145.8|86095.8|86144.5|86094.5|20
1634316900000|2021-10-15 16:55:00|86145|86095|86144.8|86094.8|86145.5|86095.5|86143.9|86093.9|28
1634316910000|2021-10-15 16:55:10|86144.7|86094.7|86144.4|86094.4|86144.9|86094.9|86143.8|86093.8|26
1634316920000|2021-10-15 16:55:20|86144.9|86094.9|86145.2|86095.2|86145.2|86095.2|86143.8|86093.8|24
1634316930000|2021-10-15 16:55:30|86145.5|86095.5|86145.3|86095.3|86146.3|86096.3|86144.5|86094.5|23
1634316940000|2021-10-15 16:55:40|86145|86095|86145.2|86095.2|86145.7|86095.7|86144.7|86094.7|15
1634316950000|2021-10-15 16:55:50|86145|86095|86144.9|86094.9|86145.6|86095.6|86144.7|86094.7|17
1634316960000|2021-10-15 16:56:00|86145|86095|86142.4|86092.4|86145.5|86095.5|86140|86090|23
1634316970000|2021-10-15 16:56:10|86143|86093|86143.1|86093.1|86143.7|86093.7|86141.4|86091.4|30
1634316980000|2021-10-15 16:56:20|86142.8|86092.8|86142.7|86092.7|86143.5|86093.5|86142.5|86092.5|21
1634316990000|2021-10-15 16:56:30|86143|86093|86143.1|86093.1|86143.4|86093.4|86142.6|86092.6|19
1634317000000|2021-10-15 16:56:40|86143.3|86093.3|86142.4|86092.4|86143.7|86093.7|86141.3|86091.3|26
1634317010000|2021-10-15 16:56:50|86142.3|86092.3|86142.5|86092.5|86143|86093|86142|86092|20
1634317020000|2021-10-15 16:57:00|86142.6|86092.6|86143.1|86093.1|86143.1|86093.1|86141.6|86091.6|17
1634317030000|2021-10-15 16:57:10|86143.2|86093.2|86143|86093|86143.5|86093.5|86142.5|86092.5|23
1634317040000|2021-10-15 16:57:20|86142.9|86092.9|86142.5|86092.5|86142.9|86092.9|86142.1|86092.1|10
1634317050000|2021-10-15 16:57:30|86142.6|86092.6|86143|86093|86143.6|86093.6|86142.4|86092.4|21
1634317060000|2021-10-15 16:57:40|86142.7|86092.7|86137.8|86087.8|86143.5|86093.5|86136.9|86086.9|34
1634317070000|2021-10-15 16:57:50|86137.6|86087.6|86136.1|86086.1|86137.6|86087.6|86134.5|86084.5|40
1634317080000|2021-10-15 16:58:00|86135.4|86085.4|86139.8|86089.8|86139.9|86089.9|86135.1|86085.1|40
1634317090000|2021-10-15 16:58:10|86138.7|86088.7|86138.1|86088.1|86139.9|86089.9|86137.2|86087.2|35
1634317100000|2021-10-15 16:58:20|86138|86088|86138.5|86088.5|86138.7|86088.7|86136.9|86086.9|26
1634317110000|2021-10-15 16:58:30|86138.3|86088.3|86139.6|86089.6|86140.3|86090.3|86137.8|86087.8|38
1634317120000|2021-10-15 16:58:40|86139|86089|86140.1|86090.1|86141.2|86091.2|86138.8|86088.8|27
1634317130000|2021-10-15 16:58:50|86140.3|86090.3|86140.6|86090.6|86140.7|86090.7|86139.8|86089.8|20
1634317140000|2021-10-15 16:59:00|86141|86091|86143|86093|86143|86093|86139.5|86089.5|24
1634317150000|2021-10-15 16:59:10|86143.1|86093.1|86150.6|86100.6|86152.2|86102.2|86142.6|86092.6|39
1634317160000|2021-10-15 16:59:20|86150.8|86100.8|86151.5|86101.5|86152.8|86102.8|86150.2|86100.2|36
1634317170000|2021-10-15 16:59:30|86151.3|86101.3|86153.1|86103.1|86154.3|86104.3|86150.8|86100.8|29
1634317180000|2021-10-15 16:59:40|86153.5|86103.5|86156.5|86106.5|86158.2|86108.2|86153|86103|39
1634317190000|2021-10-15 16:59:50|86157|86107|86158.5|86108.5|86159.5|86109.5|86156.6|86106.6|29
1634317200000|2021-10-15 17:00:00|86159|86109|86159.4|86109.4|86162.4|86112.4|86157.5|86107.5|43
1634317210000|2021-10-15 17:00:10|86159.8|86109.8|86156.5|86106.5|86159.8|86109.8|86155.2|86105.2|55
1634317220000|2021-10-15 17:00:20|86157|86107|86156.5|86106.5|86157.3|86107.3|86156.1|86106.1|34
1634317230000|2021-10-15 17:00:30|86156.4|86106.4|86158.1|86108.1|86158.5|86108.5|86156.4|86106.4|24
1634317240000|2021-10-15 17:00:40|86158|86108|86160.7|86110.7|86161.4|86111.4|86157.9|86107.9|47
1634317250000|2021-10-15 17:00:50|86161.3|86111.3|86161.4|86111.4|86161.7|86111.7|86160.2|86110.2|28
1634317260000|2021-10-15 17:01:00|86161.3|86111.3|86161.5|86111.5|86161.7|86111.7|86160.1|86110.1|26
1634317270000|2021-10-15 17:01:10|86161.3|86111.3|86165.8|86115.8|86167.1|86117.1|86161|86111|25
1634317280000|2021-10-15 17:01:20|86166.2|86116.2|86165.9|86115.9|86166.9|86116.9|86164.4|86114.4|39
1634317290000|2021-10-15 17:01:30|86167.1|86117.1|86167.9|86117.9|86169.4|86119.4|86167|86117|41
1634317300000|2021-10-15 17:01:40|86167.4|86117.4|86168.7|86118.7|86168.8|86118.8|86167.1|86117.1|27
1634317310000|2021-10-15 17:01:50|86168.6|86118.6|86171.2|86121.2|86171.5|86121.5|86168.1|86118.1|25
1634317320000|2021-10-15 17:02:00|86172.5|86122.5|86173.8|86123.8|86174.1|86124.1|86170.3|86120.3|49
1634317330000|2021-10-15 17:02:10|86173.7|86123.7|86175.2|86125.2|86175.4|86125.4|86173.7|86123.7|25
1634317340000|2021-10-15 17:02:20|86174.9|86124.9|86171.5|86121.5|86174.9|86124.9|86171.5|86121.5|24
1634317350000|2021-10-15 17:02:30|86171|86121|86170.6|86120.6|86171|86121|86168.9|86118.9|33
1634317360000|2021-10-15 17:02:40|86170.3|86120.3|86170|86120|86171|86121|86170|86120|24
1634317370000|2021-10-15 17:02:50|86169.6|86119.6|86176.2|86126.2|86178.7|86128.7|86169.5|86119.5|43
1634317380000|2021-10-15 17:03:00|86176.1|86126.1|86171.9|86121.9|86177|86127|86170.9|86120.9|40
1634317390000|2021-10-15 17:03:10|86171.8|86121.8|86170.6|86120.6|86172.3|86122.3|86169.9|86119.9|32
1634317400000|2021-10-15 17:03:20|86170.8|86120.8|86168|86118|86171.3|86121.3|86168|86118|38
1634317410000|2021-10-15 17:03:30|86168.7|86118.7|86168.6|86118.6|86168.9|86118.9|86167.2|86117.2|31
1634317420000|2021-10-15 17:03:40|86168.2|86118.2|86167.6|86117.6|86168.3|86118.3|86167.3|86117.3|26
1634317430000|2021-10-15 17:03:50|86167.8|86117.8|86168.1|86118.1|86169|86119|86167.8|86117.8|20
1634317440000|2021-10-15 17:04:00|86168.3|86118.3|86165.1|86115.1|86168.4|86118.4|86164.7|86114.7|40
1634317450000|2021-10-15 17:04:10|86165|86115|86163.7|86113.7|86166.7|86116.7|86163.3|86113.3|34
1634317460000|2021-10-15 17:04:20|86163.9|86113.9|86163.3|86113.3|86166.8|86116.8|86163.3|86113.3|34
1634317470000|2021-10-15 17:04:30|86163.4|86113.4|86159.5|86109.5|86163.9|86113.9|86159.1|86109.1|34
1634317480000|2021-10-15 17:04:40|86159.9|86109.9|86159.5|86109.5|86160.2|86110.2|86158.4|86108.4|20
1634317490000|2021-10-15 17:04:50|86159.4|86109.4|86160.4|86110.4|86160.5|86110.5|86159.3|86109.3|23
1634317500000|2021-10-15 17:05:00|86160.3|86110.3|86156|86106|86160.3|86110.3|86155.7|86105.7|31
1634317510000|2021-10-15 17:05:10|86156.1|86106.1|86156|86106|86157.1|86107.1|86155.7|86105.7|28
1634317520000|2021-10-15 17:05:20|86156.3|86106.3|86157|86107|86157.1|86107.1|86156.2|86106.2|25
1634317530000|2021-10-15 17:05:30|86156.9|86106.9|86156.1|86106.1|86157.1|86107.1|86155.5|86105.5|22
1634317540000|2021-10-15 17:05:40|86156.2|86106.2|86148.4|86098.4|86156.2|86106.2|86146.3|86096.3|44
1634317550000|2021-10-15 17:05:50|86148.3|86098.3|86148.4|86098.4|86149.1|86099.1|86147.8|86097.8|28
1634317560000|2021-10-15 17:06:00|86148.8|86098.8|86151.9|86101.9|86152.1|86102.1|86148.8|86098.8|44
1634317570000|2021-10-15 17:06:10|86151.6|86101.6|86154.3|86104.3|86155.4|86105.4|86151.2|86101.2|36
1634317580000|2021-10-15 17:06:20|86153.6|86103.6|86154.7|86104.7|86154.8|86104.8|86153.1|86103.1|35
1634317590000|2021-10-15 17:06:30|86154.8|86104.8|86154.7|86104.7|86154.8|86104.8|86154.1|86104.1|20
1634317600000|2021-10-15 17:06:40|86154.6|86104.6|86154.1|86104.1|86154.6|86104.6|86153.5|86103.5|32
1634317610000|2021-10-15 17:06:50|86154.2|86104.2|86154.1|86104.1|86154.3|86104.3|86153.2|86103.2|19
1634317620000|2021-10-15 17:07:00|86154.3|86104.3|86154.8|86104.8|86155|86105|86153.6|86103.6|21
1634317630000|2021-10-15 17:07:10|86154.6|86104.6|86154.7|86104.7|86155.6|86105.6|86154.3|86104.3|19
1634317640000|2021-10-15 17:07:20|86154.6|86104.6|86155|86105|86155.8|86105.8|86154.4|86104.4|19
1634317650000|2021-10-15 17:07:30|86155.6|86105.6|86152.6|86102.6|86155.6|86105.6|86151.4|86101.4|28
1634317660000|2021-10-15 17:07:40|86152.8|86102.8|86154.9|86104.9|86155|86105|86152.6|86102.6|27
1634317670000|2021-10-15 17:07:50|86154.6|86104.6|86155|86105|86155.9|86105.9|86154.6|86104.6|24
1634317680000|2021-10-15 17:08:00|86154.7|86104.7|86155.9|86105.9|86156.1|86106.1|86154.2|86104.2|27
1634317690000|2021-10-15 17:08:10|86155.7|86105.7|86156.9|86106.9|86157.5|86107.5|86155.7|86105.7|29
1634317700000|2021-10-15 17:08:20|86157.6|86107.6|86160.5|86110.5|86161.6|86111.6|86157.5|86107.5|26
1634317710000|2021-10-15 17:08:30|86160.1|86110.1|86159.9|86109.9|86160.7|86110.7|86159.8|86109.8|19
1634317720000|2021-10-15 17:08:40|86160.1|86110.1|86161.4|86111.4|86162.9|86112.9|86160.1|86110.1|28
1634317730000|2021-10-15 17:08:50|86161.3|86111.3|86161.7|86111.7|86162.3|86112.3|86161.2|86111.2|21
1634317740000|2021-10-15 17:09:00|86161.6|86111.6|86162.2|86112.2|86164.1|86114.1|86161.2|86111.2|42
1634317750000|2021-10-15 17:09:10|86162.9|86112.9|86162.7|86112.7|86163.5|86113.5|86162.5|86112.5|21
1634317760000|2021-10-15 17:09:20|86162.8|86112.8|86162.9|86112.9|86163.4|86113.4|86161.9|86111.9|16
1634317770000|2021-10-15 17:09:30|86163.1|86113.1|86163.1|86113.1|86163.6|86113.6|86162.5|86112.5|28
1634317780000|2021-10-15 17:09:40|86162.6|86112.6|86160.8|86110.8|86163.3|86113.3|86160.4|86110.4|41
1634317790000|2021-10-15 17:09:50|86160.9|86110.9|86161.6|86111.6|86162.7|86112.7|86160.7|86110.7|12
1634317800000|2021-10-15 17:10:00|86162.9|86112.9|86161|86111|86162.9|86112.9|86161|86111|19
1634317810000|2021-10-15 17:10:10|86161.5|86111.5|86161.8|86111.8|86162.6|86112.6|86161.5|86111.5|18
1634317820000|2021-10-15 17:10:20|86162.8|86112.8|86161.7|86111.7|86162.8|86112.8|86161.7|86111.7|14
1634317830000|2021-10-15 17:10:30|86161.8|86111.8|86162.2|86112.2|86162.3|86112.3|86161.7|86111.7|21
1634317840000|2021-10-15 17:10:40|86162.3|86112.3|86163.4|86113.4|86163.4|86113.4|86161.9|86111.9|15
1634317850000|2021-10-15 17:10:50|86162.7|86112.7|86162.9|86112.9|86163.5|86113.5|86162.7|86112.7|19
1634317860000|2021-10-15 17:11:00|86163|86113|86163.6|86113.6|86163.6|86113.6|86162.6|86112.6|22
1634317870000|2021-10-15 17:11:10|86163.4|86113.4|86163|86113|86166.6|86116.6|86162.9|86112.9|30
1634317880000|2021-10-15 17:11:20|86163.2|86113.2|86163.8|86113.8|86164.6|86114.6|86161.2|86111.2|31
1634317890000|2021-10-15 17:11:30|86162.7|86112.7|86161.7|86111.7|86162.9|86112.9|86161.7|86111.7|21
1634317900000|2021-10-15 17:11:40|86161.9|86111.9|86162.9|86112.9|86163.3|86113.3|86161.7|86111.7|24
1634317910000|2021-10-15 17:11:50|86163.1|86113.1|86163.2|86113.2|86163.6|86113.6|86163|86113|20
1634317920000|2021-10-15 17:12:00|86163|86113|86163.1|86113.1|86163.7|86113.7|86162.6|86112.6|21
1634317930000|2021-10-15 17:12:10|86163|86113|86160.8|86110.8|86163|86113|86160.7|86110.7|32
1634317940000|2021-10-15 17:12:20|86160.9|86110.9|86160.1|86110.1|86161.1|86111.1|86159.7|86109.7|35
1634317950000|2021-10-15 17:12:30|86160.2|86110.2|86158.3|86108.3|86160.5|86110.5|86158.1|86108.1|22
1634317960000|2021-10-15 17:12:40|86158.6|86108.6|86157.9|86107.9|86158.8|86108.8|86157.5|86107.5|28
1634317970000|2021-10-15 17:12:50|86158.3|86108.3|86157.2|86107.2|86158.4|86108.4|86156.9|86106.9|20
1634317980000|2021-10-15 17:13:00|86157.5|86107.5|86159.6|86109.6|86160.1|86110.1|86157.1|86107.1|21
1634317990000|2021-10-15 17:13:10|86159.8|86109.8|86160.1|86110.1|86160.3|86110.3|86158.1|86108.1|32
1634318000000|2021-10-15 17:13:20|86160|86110|86160|86110|86160.3|86110.3|86158.8|86108.8|22
1634318010000|2021-10-15 17:13:30|86159.9|86109.9|86159.1|86109.1|86159.9|86109.9|86158.1|86108.1|18
1634318020000|2021-10-15 17:13:40|86157.8|86107.8|86159.1|86109.1|86159.1|86109.1|86155.5|86105.5|38
1634318030000|2021-10-15 17:13:50|86159.3|86109.3|86158.3|86108.3|86159.7|86109.7|86157.9|86107.9|24
1634318040000|2021-10-15 17:14:00|86158.4|86108.4|86157.3|86107.3|86159.2|86109.2|86157.3|86107.3|21
1634318050000|2021-10-15 17:14:10|86156.9|86106.9|86158.8|86108.8|86158.8|86121.6|86145.5|86105.6|35
1634318060000|2021-10-15 17:14:20|86158.7|86108.7|86160.6|86110.6|86161.2|86111.2|86157.3|86107.3|27
1634318070000|2021-10-15 17:14:30|86160.8|86110.8|86158.8|86108.8|86160.8|86110.8|86157.2|86107.2|31
1634318080000|2021-10-15 17:14:40|86158.9|86108.9|86158.5|86108.5|86159.5|86109.5|86157.4|86107.4|26
1634318090000|2021-10-15 17:14:50|86158.4|86108.4|86158.5|86108.5|86158.6|86108.6|86157.6|86107.6|25
1634318100000|2021-10-15 17:15:00|86158.6|86108.6|86159.4|86109.4|86159.8|86109.8|86158.2|86108.2|20
1634318110000|2021-10-15 17:15:10|86159.6|86109.6|86159.3|86109.3|86159.9|86109.9|86158.8|86108.8|30
1634318120000|2021-10-15 17:15:20|86159|86109|86156|86106|86159.5|86109.5|86155.9|86105.9|28
1634318130000|2021-10-15 17:15:30|86155.8|86105.8|86157.5|86107.5|86157.7|86107.7|86155.1|86105.1|37
1634318140000|2021-10-15 17:15:40|86157.1|86107.1|86157.5|86107.5|86158.3|86108.3|86157.1|86107.1|26
1634318150000|2021-10-15 17:15:50|86157.3|86107.3|86158.8|86108.8|86158.8|86108.8|86157.3|86107.3|27
1634318160000|2021-10-15 17:16:00|86158.7|86108.7|86158.6|86108.6|86158.9|86108.9|86156.6|86106.6|25
1634318170000|2021-10-15 17:16:10|86158.5|86108.5|86158.3|86108.3|86158.9|86108.9|86157.1|86107.1|28
1634318180000|2021-10-15 17:16:20|86158.2|86108.2|86158.1|86108.1|86158.7|86108.7|86157.3|86107.3|29
1634318190000|2021-10-15 17:16:30|86158|86108|86155|86105|86158.3|86108.3|86154.3|86104.3|27
1634318200000|2021-10-15 17:16:40|86154.2|86104.2|86154.6|86104.6|86155.1|86105.1|86153.5|86103.5|17
1634318210000|2021-10-15 17:16:50|86154.4|86104.4|86157|86107|86157.6|86107.6|86154.1|86104.1|30
1634318220000|2021-10-15 17:17:00|86157.2|86107.2|86159.4|86109.4|86160.8|86110.8|86157.2|86107.2|42
1634318230000|2021-10-15 17:17:10|86159.5|86109.5|86160.1|86110.1|86160.1|86110.1|86158.7|86108.7|25
1634318240000|2021-10-15 17:17:20|86160.2|86110.2|86159.9|86109.9|86160.6|86110.6|86159.7|86109.7|19
1634318250000|2021-10-15 17:17:30|86160|86110|86158.5|86108.5|86160.1|86110.1|86157.3|86107.3|31
1634318260000|2021-10-15 17:17:40|86158.9|86108.9|86160|86110|86160|86110|86158.8|86108.8|6
1634318270000|2021-10-15 17:17:50|86160.1|86110.1|86156.4|86106.4|86160.1|86110.1|86156.4|86106.4|26
1634318280000|2021-10-15 17:18:00|86157.9|86107.9|86157.8|86107.8|86158.4|86108.4|86156.8|86106.8|18
1634318290000|2021-10-15 17:18:10|86157.4|86107.4|86157.5|86107.5|86158.4|86108.4|86157|86107|30
1634318300000|2021-10-15 17:18:20|86157.1|86107.1|86146.6|86121.6|86158.1|86121.8|86146.1|86107.1|24
1634318310000|2021-10-15 17:18:30|86146.5|86121.5|86146.9|86121.9|86159.7|86121.9|86146.5|86109.3|20
1634318320000|2021-10-15 17:18:40|86146.7|86121.7|86157.9|86107.9|86159.3|86122|86145.9|86107.7|10
1634318330000|2021-10-15 17:18:50|86157.7|86107.7|86160.2|86110.2|86160.8|86110.8|86157.7|86107.7|33
1634318340000|2021-10-15 17:19:00|86160.1|86110.1|86158.3|86108.3|86160.4|86110.4|86157.4|86107.4|41
1634318350000|2021-10-15 17:19:10|86158.5|86108.5|86158.4|86108.4|86158.6|86108.6|86157.7|86107.7|14
1634318360000|2021-10-15 17:19:20|86158.6|86108.6|86158|86108|86158.6|86108.6|86157.5|86107.5|20
1634318370000|2021-10-15 17:19:30|86157.9|86107.9|86155.9|86105.9|86158|86108|86155.5|86105.5|27
1634318380000|2021-10-15 17:19:40|86155.7|86105.7|86155.6|86105.6|86156.5|86106.5|86155.3|86105.3|21
1634318390000|2021-10-15 17:19:50|86155.9|86105.9|86156.2|86106.2|86156.3|86106.3|86155.3|86105.3|20
1634318400000|2021-10-15 17:20:00|86156.1|86106.1|86155.2|86105.2|86156.1|86106.1|86154.7|86104.7|20
1634318410000|2021-10-15 17:20:10|86155.6|86105.6|86155.8|86105.8|86155.8|86105.8|86155|86105|14
1634318420000|2021-10-15 17:20:20|86155.9|86105.9|86151.9|86101.9|86156.2|86106.2|86150.8|86100.8|38
1634318430000|2021-10-15 17:20:30|86152.6|86102.6|86149|86099|86152.7|86102.7|86149|86099|33
1634318440000|2021-10-15 17:20:40|86149.5|86099.5|86150.2|86100.2|86150.2|86100.2|86147.1|86097.1|40
1634318450000|2021-10-15 17:20:50|86150.4|86100.4|86150.8|86100.8|86151.2|86101.2|86149.3|86099.3|27
1634318460000|2021-10-15 17:21:00|86151|86101|86151.4|86101.4|86151.8|86101.8|86150.8|86100.8|30
1634318470000|2021-10-15 17:21:10|86150.8|86100.8|86150.9|86100.9|86151.1|86101.1|86150.3|86100.3|22
1634318480000|2021-10-15 17:21:20|86150.8|86100.8|86150.6|86100.6|86151.7|86101.7|86150.1|86100.1|19
1634318490000|2021-10-15 17:21:30|86150.9|86100.9|86151.6|86101.6|86151.6|86101.6|86149.4|86099.4|25
1634318500000|2021-10-15 17:21:40|86150.8|86100.8|86150.7|86100.7|86152|86102|86150.2|86100.2|31
1634318510000|2021-10-15 17:21:50|86151.1|86101.1|86150.9|86100.9|86151.4|86101.4|86150.4|86100.4|25
1634318520000|2021-10-15 17:22:00|86151|86101|86151.5|86101.5|86151.7|86101.7|86150.7|86100.7|24
1634318530000|2021-10-15 17:22:10|86151.2|86101.2|86151.8|86101.8|86152.1|86102.1|86151.1|86101.1|24
1634318540000|2021-10-15 17:22:20|86151.7|86101.7|86152.3|86102.3|86152.3|86102.3|86151.1|86101.1|19
1634318550000|2021-10-15 17:22:30|86151|86101|86150.4|86100.4|86153.4|86103.4|86149.4|86099.4|30
1634318560000|2021-10-15 17:22:40|86149.8|86099.8|86150.5|86100.5|86150.5|86100.5|86149.6|86099.6|16
1634318570000|2021-10-15 17:22:50|86150.4|86100.4|86148.7|86098.7|86150.8|86100.8|86148.5|86098.5|22
1634318580000|2021-10-15 17:23:00|86148.8|86098.8|86153.8|86103.8|86154.2|86104.2|86148.8|86098.8|33
1634318590000|2021-10-15 17:23:10|86154.2|86104.2|86154.5|86104.5|86155.2|86105.2|86153.4|86103.4|17
1634318600000|2021-10-15 17:23:20|86154.2|86104.2|86152.4|86102.4|86154.4|86104.4|86151.9|86101.9|20
1634318610000|2021-10-15 17:23:30|86152.5|86102.5|86152.2|86102.2|86153.2|86103.2|86151.6|86101.6|26
1634318620000|2021-10-15 17:23:40|86152.3|86102.3|86154.1|86104.1|86155.6|86105.6|86152.3|86102.3|30
1634318630000|2021-10-15 17:23:50|86154.9|86104.9|86154.4|86104.4|86155|86105|86154.1|86104.1|26
1634318640000|2021-10-15 17:24:00|86154.2|86104.2|86150|86100|86154.5|86104.5|86150|86100|31
1634318650000|2021-10-15 17:24:10|86150.2|86100.2|86150.1|86100.1|86150.9|86100.9|86149.5|86099.5|20
1634318660000|2021-10-15 17:24:20|86150|86100|86149.2|86099.2|86152.9|86102.9|86149.1|86099.1|29
1634318670000|2021-10-15 17:24:30|86149.1|86099.1|86145.9|86095.9|86149.1|86099.1|86145.9|86095.9|36
1634318680000|2021-10-15 17:24:40|86146.1|86096.1|86146.2|86096.2|86146.9|86096.9|86145.9|86095.9|24
1634318690000|2021-10-15 17:24:50|86146|86096|86144.2|86094.2|86146.2|86096.2|86144.2|86094.2|24
1634318700000|2021-10-15 17:25:00|86144|86094|86145.9|86095.9|86146.1|86096.1|86143.9|86093.9|32
1634318710000|2021-10-15 17:25:10|86145.7|86095.7|86145.3|86095.3|86146.1|86096.1|86145.1|86095.1|28
1634318720000|2021-10-15 17:25:20|86145.1|86095.1|86145.3|86095.3|86145.7|86095.7|86144.7|86094.7|15
1634318730000|2021-10-15 17:25:30|86145.1|86095.1|86144.8|86094.8|86145.9|86095.9|86144|86094|24
1634318740000|2021-10-15 17:25:40|86144.9|86094.9|86144.2|86094.2|86145.7|86095.7|86143.9|86093.9|24
1634318750000|2021-10-15 17:25:50|86144.1|86094.1|86144.3|86094.3|86144.8|86094.8|86143.9|86093.9|20
1634318760000|2021-10-15 17:26:00|86144.4|86094.4|86146.7|86096.7|86147.1|86097.1|86144.2|86094.2|21
1634318770000|2021-10-15 17:26:10|86146.6|86096.6|86146.6|86096.6|86146.7|86096.7|86146.4|86096.4|13
1634318780000|2021-10-15 17:26:20|86146.7|86096.7|86142.8|86092.8|86146.8|86096.8|86142.7|86092.7|32
1634318790000|2021-10-15 17:26:30|86143.1|86093.1|86143.1|86093.1|86143.3|86093.3|86141.6|86091.6|34
1634318800000|2021-10-15 17:26:40|86143.2|86093.2|86143.8|86093.8|86143.8|86093.8|86142.3|86092.3|15
1634318810000|2021-10-15 17:26:50|86143.6|86093.6|86143.6|86093.6|86143.7|86093.7|86143.3|86093.3|14
1634318820000|2021-10-15 17:27:00|86143.7|86093.7|86144.8|86094.8|86145.1|86095.1|86143.3|86093.3|13
1634318830000|2021-10-15 17:27:10|86144.9|86094.9|86140.2|86090.2|86144.9|86094.9|86140|86090|31
1634318840000|2021-10-15 17:27:20|86140.3|86090.3|86136.9|86086.9|86140.3|86090.3|86136.4|86086.4|31
1634318850000|2021-10-15 17:27:30|86137|86087|86140|86090|86140|86090|86137|86087|21
1634318860000|2021-10-15 17:27:40|86140.3|86090.3|86139.8|86089.8|86140.3|86090.3|86139|86089|22
1634318870000|2021-10-15 17:27:50|86139.5|86089.5|86140|86090|86140.4|86090.4|86139.1|86089.1|18
1634318880000|2021-10-15 17:28:00|86139.9|86089.9|86139.2|86089.2|86140|86090|86137.2|86087.2|8
1634318890000|2021-10-15 17:28:10|86139.3|86089.3|86138.9|86088.9|86140|86090|86138.6|86088.6|19
1634318900000|2021-10-15 17:28:20|86138.7|86088.7|86139.2|86089.2|86139.2|86089.2|86138.7|86088.7|7
1634318910000|2021-10-15 17:28:30|86138.8|86088.8|86138.3|86088.3|86140.1|86090.1|86137.6|86087.6|12
1634318920000|2021-10-15 17:28:40|86138.4|86088.4|86138|86088|86139.5|86089.5|86138|86088|17
1634318930000|2021-10-15 17:28:50|86138.1|86088.1|86137.5|86087.5|86138.5|86088.5|86137.5|86087.5|6
1634318940000|2021-10-15 17:29:00|86137|86087|86142.9|86092.9|86144.5|86094.5|86137|86087|35
1634318950000|2021-10-15 17:29:10|86143.3|86093.3|86142.6|86092.6|86143.7|86093.7|86141.6|86091.6|41
1634318960000|2021-10-15 17:29:20|86142.3|86092.3|86143.8|86093.8|86143.8|86093.8|86142.2|86092.2|34
1634318970000|2021-10-15 17:29:30|86143.9|86093.9|86146.6|86096.6|86146.6|86096.6|86143.7|86093.7|27
1634318980000|2021-10-15 17:29:40|86146.3|86096.3|86146.2|86096.2|86146.4|86096.4|86145.5|86095.5|22
1634318990000|2021-10-15 17:29:50|86146|86096|86145.4|86095.4|86146.2|86096.2|86145.3|86095.3|13
1634319000000|2021-10-15 17:30:00|86145.5|86095.5|86142.7|86092.7|86146|86096|86142.6|86092.6|37
1634319010000|2021-10-15 17:30:10|86143.1|86093.1|86142.3|86092.3|86143.9|86093.9|86141.9|86091.9|36
1634319020000|2021-10-15 17:30:20|86142.2|86092.2|86142|86092|86142.9|86092.9|86141.2|86091.2|24
1634319030000|2021-10-15 17:30:30|86142.2|86092.2|86139|86089|86142.2|86092.2|86137.9|86087.9|16
1634319040000|2021-10-15 17:30:40|86139.2|86089.2|86141.8|86091.8|86142.7|86092.7|86138.9|86088.9|33
1634319050000|2021-10-15 17:30:50|86141.4|86091.4|86139.1|86089.1|86141.6|86091.6|86138.3|86088.3|26
1634319060000|2021-10-15 17:31:00|86138.9|86088.9|86141.7|86091.7|86141.7|86091.7|86138.9|86088.9|26
1634319070000|2021-10-15 17:31:10|86141.9|86091.9|86142.3|86092.3|86143|86093|86141.9|86091.9|11
1634319080000|2021-10-15 17:31:20|86142.5|86092.5|86141.5|86091.5|86142.9|86092.9|86141.5|86091.5|21
1634319090000|2021-10-15 17:31:30|86141.7|86091.7|86138.6|86088.6|86141.8|86091.8|86138.6|86088.6|23
1634319100000|2021-10-15 17:31:40|86139.5|86089.5|86140|86090|86140.1|86090.1|86138.8|86088.8|35
1634319110000|2021-10-15 17:31:50|86140.2|86090.2|86141.9|86091.9|86142.2|86092.2|86139.9|86089.9|25
1634319120000|2021-10-15 17:32:00|86141.4|86091.4|86141.5|86091.5|86142.5|86092.5|86141.3|86091.3|31
1634319130000|2021-10-15 17:32:10|86141.7|86091.7|86142|86092|86142.4|86092.4|86141.5|86091.5|24
1634319140000|2021-10-15 17:32:20|86142.2|86092.2|86138.6|86088.6|86142.4|86092.4|86138.6|86088.6|35
1634319150000|2021-10-15 17:32:30|86138.8|86088.8|86139.6|86089.6|86140.1|86090.1|86138.4|86088.4|28
1634319160000|2021-10-15 17:32:40|86138.6|86088.6|86139.2|86089.2|86139.6|86089.6|86138.6|86088.6|19
1634319170000|2021-10-15 17:32:50|86139.5|86089.5|86124.5|86099.5|86139.7|86099.5|86124.1|86088.4|15
1634319180000|2021-10-15 17:33:00|86125.1|86100.1|86138.3|86088.3|86138.9|86100.2|86125.1|86087.4|15
1634319190000|2021-10-15 17:33:10|86137.7|86087.7|86137.2|86087.2|86138|86088|86134.9|86084.9|27
1634319200000|2021-10-15 17:33:20|86137.4|86087.4|86136.3|86086.3|86137.7|86087.7|86136|86086|30
1634319210000|2021-10-15 17:33:30|86136.2|86086.2|86137.5|86087.5|86137.5|86087.5|86135.9|86085.9|25
1634319220000|2021-10-15 17:33:40|86137.4|86087.4|86135.3|86085.3|86137.5|86087.5|86135.3|86085.3|23
1634319230000|2021-10-15 17:33:50|86135.2|86085.2|86135.7|86085.7|86135.9|86085.9|86135.1|86085.1|15
1634319240000|2021-10-15 17:34:00|86135.5|86085.5|86135.4|86085.4|86135.5|86085.5|86134.3|86084.3|12
1634319250000|2021-10-15 17:34:10|86135.2|86085.2|86131.8|86081.8|86135.2|86085.2|86130.8|86080.8|20
1634319260000|2021-10-15 17:34:20|86132|86082|86128.4|86078.4|86132|86082|86128|86078|33
1634319270000|2021-10-15 17:34:30|86128.6|86078.6|86128.9|86078.9|86128.9|86078.9|86127.1|86077.1|25
1634319280000|2021-10-15 17:34:40|86128.3|86078.3|86127.4|86077.4|86129.5|86079.5|86127.1|86077.1|29
1634319290000|2021-10-15 17:34:50|86128|86078|86128.5|86078.5|86130.5|86080.5|86128|86078|27
1634319300000|2021-10-15 17:35:00|86128.8|86078.8|86129.4|86079.4|86129.6|86079.6|86128.4|86078.4|28
1634319310000|2021-10-15 17:35:10|86129|86079|86128|86078|86129.2|86079.2|86127.2|86077.2|19
1634319320000|2021-10-15 17:35:20|86128.2|86078.2|86127.8|86077.8|86128.2|86078.2|86127.4|86077.4|14
1634319330000|2021-10-15 17:35:30|86127.5|86077.5|86127.1|86077.1|86127.5|86077.5|86125.8|86075.8|21
1634319340000|2021-10-15 17:35:40|86126.8|86076.8|86127.2|86077.2|86127.8|86077.8|86126.8|86076.8|17
1634319350000|2021-10-15 17:35:50|86127.5|86077.5|86126.1|86076.1|86127.6|86077.6|86125.7|86075.7|22
1634319360000|2021-10-15 17:36:00|86126.2|86076.2|86127.7|86077.7|86128|86078|86126|86076|24
1634319370000|2021-10-15 17:36:10|86128|86078|86132.5|86082.5|86132.5|86082.5|86127.3|86077.3|32
1634319380000|2021-10-15 17:36:20|86132.2|86082.2|86134.2|86084.2|86135.3|86085.3|86132.2|86082.2|40
1634319390000|2021-10-15 17:36:30|86134.1|86084.1|86134.8|86084.8|86135|86085|86133.7|86083.7|24
1634319400000|2021-10-15 17:36:40|86134.7|86084.7|86137.3|86087.3|86137.7|86087.7|86133.9|86083.9|33
1634319410000|2021-10-15 17:36:50|86137.4|86087.4|86131.5|86081.5|86137.4|86087.4|86129.9|86079.9|29
1634319420000|2021-10-15 17:37:00|86132.2|86082.2|86132.1|86082.1|86132.4|86082.4|86130.4|86080.4|25
1634319430000|2021-10-15 17:37:10|86131.6|86081.6|86131.3|86081.3|86132|86082|86130.1|86080.1|23
1634319440000|2021-10-15 17:37:20|86131.2|86081.2|86130.3|86080.3|86131.5|86081.5|86130.2|86080.2|30
1634319450000|2021-10-15 17:37:30|86130.2|86080.2|86130.6|86080.6|86131.2|86081.2|86129.6|86079.6|18
1634319460000|2021-10-15 17:37:40|86131.4|86081.4|86131.5|86081.5|86132.3|86082.3|86130.4|86080.4|24
1634319470000|2021-10-15 17:37:50|86131.4|86081.4|86130.5|86080.5|86131.8|86081.8|86129.3|86079.3|20
1634319480000|2021-10-15 17:38:00|86130.4|86080.4|86129.4|86079.4|86131.6|86081.6|86128.8|86078.8|17
1634319490000|2021-10-15 17:38:10|86128.6|86078.6|86126.7|86076.7|86128.8|86078.8|86126.2|86076.2|20
1634319500000|2021-10-15 17:38:20|86127.5|86077.5|86126.1|86076.1|86129|86079|86124.6|86074.6|30
1634319510000|2021-10-15 17:38:30|86126.2|86076.2|86125.2|86075.2|86127|86077|86125.2|86075.2|17
1634319520000|2021-10-15 17:38:40|86125.7|86075.7|86126.2|86076.2|86126.8|86076.8|86124.7|86074.7|30
1634319530000|2021-10-15 17:38:50|86125.3|86075.3|86125.9|86075.9|86126.5|86076.5|86124.6|86074.6|21
1634319540000|2021-10-15 17:39:00|86126.4|86076.4|86129.4|86079.4|86129.4|86079.4|86125.3|86075.3|31
1634319550000|2021-10-15 17:39:10|86129.3|86079.3|86126.7|86076.7|86129.3|86079.3|86125.8|86075.8|15
1634319560000|2021-10-15 17:39:20|86124.7|86074.7|86125.9|86075.9|86126.8|86076.8|86121.6|86071.6|36
1634319570000|2021-10-15 17:39:30|86124.4|86074.4|86125.8|86075.8|86126.7|86076.7|86124.1|86074.1|32
1634319580000|2021-10-15 17:39:40|86125.6|86075.6|86125.7|86075.7|86126|86076|86124.4|86074.4|20
1634319590000|2021-10-15 17:39:50|86125.8|86075.8|86122.6|86072.6|86126.6|86076.6|86122.2|86072.2|19
1634319600000|2021-10-15 17:40:00|86123.5|86073.5|86126|86076|86126.1|86076.1|86123.5|86073.5|27
1634319610000|2021-10-15 17:40:10|86125|86075|86122.9|86072.9|86126.3|86076.3|86121.6|86071.6|23
1634319620000|2021-10-15 17:40:20|86122.3|86072.3|86126.4|86076.4|86127.5|86077.5|86122.3|86072.3|25
1634319630000|2021-10-15 17:40:30|86124.6|86074.6|86123.1|86073.1|86125.4|86075.4|86122.1|86072.1|42
1634319640000|2021-10-15 17:40:40|86123.2|86073.2|86125.3|86075.3|86125.3|86075.3|86122.5|86072.5|24
1634319650000|2021-10-15 17:40:50|86125.2|86075.2|86125.6|86075.6|86125.9|86075.9|86124.5|86074.5|19
1634319660000|2021-10-15 17:41:00|86123.9|86073.9|86129.1|86079.1|86130.2|86080.2|86123.9|86073.9|27
1634319670000|2021-10-15 17:41:10|86129.5|86079.5|86133.2|86083.2|86134.8|86084.8|86128.4|86078.4|31
1634319680000|2021-10-15 17:41:20|86132.3|86082.3|86131.1|86081.1|86133.5|86083.5|86130.7|86080.7|27
1634319690000|2021-10-15 17:41:30|86131.7|86081.7|86132.2|86082.2|86132.7|86082.7|86130.4|86080.4|20
1634319700000|2021-10-15 17:41:40|86132.5|86082.5|86131|86081|86132.5|86082.5|86130.8|86080.8|14
1634319710000|2021-10-15 17:41:50|86131.1|86081.1|86130.4|86080.4|86132.1|86082.1|86130.4|86080.4|15
1634319720000|2021-10-15 17:42:00|86132.5|86082.5|86130.9|86080.9|86133.8|86083.8|86129.6|86079.6|21
1634319730000|2021-10-15 17:42:10|86130.7|86080.7|86127.7|86077.7|86131.8|86081.8|86127.7|86077.7|23
1634319740000|2021-10-15 17:42:20|86129.3|86079.3|86126.7|86076.7|86129.3|86079.3|86123.8|86073.8|19
1634319750000|2021-10-15 17:42:30|86126.3|86076.3|86126.3|86076.3|86127|86077|86125.7|86075.7|20
1634319760000|2021-10-15 17:42:40|86126.6|86076.6|86126.8|86076.8|86127.5|86077.5|86126.2|86076.2|21
1634319770000|2021-10-15 17:42:50|86127|86077|86124.2|86074.2|86127|86077|86124|86074|18
1634319780000|2021-10-15 17:43:00|86124.4|86074.4|86124.2|86074.2|86126|86076|86124|86074|20
1634319790000|2021-10-15 17:43:10|86124.4|86074.4|86124.8|86074.8|86125.2|86075.2|86122.6|86072.6|15
1634319800000|2021-10-15 17:43:20|86124.4|86074.4|86126.3|86076.3|86126.9|86076.9|86124.4|86074.4|24
1634319810000|2021-10-15 17:43:30|86126.1|86076.1|86127.1|86077.1|86127.1|86077.1|86124.9|86074.9|25
1634319820000|2021-10-15 17:43:40|86126.8|86076.8|86127.2|86077.2|86127.3|86077.3|86125.3|86075.3|23
1634319830000|2021-10-15 17:43:50|86127.4|86077.4|86125.5|86075.5|86127.4|86077.4|86124.2|86074.2|19
1634319840000|2021-10-15 17:44:00|86126.5|86076.5|86125.4|86075.4|86126.8|86076.8|86125.4|86075.4|19
1634319850000|2021-10-15 17:44:10|86126|86076|86126.9|86076.9|86126.9|86076.9|86124.8|86074.8|16
1634319860000|2021-10-15 17:44:20|86125.8|86075.8|86126.7|86076.7|86126.9|86076.9|86125.4|86075.4|14
1634319870000|2021-10-15 17:44:30|86127.2|86077.2|86126.3|86076.3|86127.2|86077.2|86124.7|86074.7|17
1634319880000|2021-10-15 17:44:40|86126.8|86076.8|86125.8|86075.8|86127.2|86077.2|86125.1|86075.1|25
1634319890000|2021-10-15 17:44:50|86123.3|86073.3|86125.2|86075.2|86125.6|86075.6|86123.3|86073.3|24
1634319900000|2021-10-15 17:45:00|86125.7|86075.7|86129.6|86079.6|86130.3|86080.3|86124.2|86074.2|21
1634319910000|2021-10-15 17:45:10|86129.8|86079.8|86129.3|86079.3|86129.8|86079.8|86127.4|86077.4|23
1634319920000|2021-10-15 17:45:20|86128.4|86078.4|86127.8|86077.8|86129.9|86079.9|86127.3|86077.3|26
1634319930000|2021-10-15 17:45:30|86127.7|86077.7|86129.3|86079.3|86129.3|86079.3|86127.1|86077.1|29
1634319940000|2021-10-15 17:45:40|86128.2|86078.2|86127.9|86077.9|86129.1|86079.1|86127.5|86077.5|32
1634319950000|2021-10-15 17:45:50|86127.6|86077.6|86125.8|86075.8|86128.6|86078.6|86125.8|86075.8|25
1634319960000|2021-10-15 17:46:00|86126|86076|86126.2|86076.2|86128.7|86078.7|86125.1|86075.1|35
1634319970000|2021-10-15 17:46:10|86125.3|86075.3|86125.8|86075.8|86126.4|86076.4|86122.7|86072.7|25
1634319980000|2021-10-15 17:46:20|86122.6|86072.6|86122.6|86072.6|86123.6|86073.6|86120.7|86070.7|45
1634319990000|2021-10-15 17:46:30|86121.8|86071.8|86120.8|86070.8|86122.7|86072.7|86120.4|86070.4|32
1634320000000|2021-10-15 17:46:40|86121.2|86071.2|86120.3|86070.3|86122|86072|86120|86070|26
1634320010000|2021-10-15 17:46:50|86119.9|86069.9|86119.1|86069.1|86120.8|86070.8|86119|86069|35
1634320020000|2021-10-15 17:47:00|86119.6|86069.6|86118.8|86068.8|86122.8|86072.8|86118.1|86068.1|29
1634320030000|2021-10-15 17:47:10|86119.3|86069.3|86120|86070|86120.2|86070.2|86118.1|86068.1|28
1634320040000|2021-10-15 17:47:20|86120.4|86070.4|86122.4|86072.4|86122.9|86072.9|86117.2|86067.2|26
1634320050000|2021-10-15 17:47:30|86120.8|86070.8|86120.1|86070.1|86120.8|86070.8|86117.8|86067.8|44
1634320060000|2021-10-15 17:47:40|86120.6|86070.6|86119.3|86069.3|86120.7|86070.7|86119|86069|21
1634320070000|2021-10-15 17:47:50|86119.1|86069.1|86119.8|86069.8|86120.3|86070.3|86119|86069|9
1634320080000|2021-10-15 17:48:00|86119.6|86069.6|86121.5|86071.5|86124.1|86074.1|86118.2|86068.2|38
1634320090000|2021-10-15 17:48:10|86122.1|86072.1|86121.7|86071.7|86122.5|86072.5|86120.5|86070.5|22
1634320100000|2021-10-15 17:48:20|86122.1|86072.1|86120.1|86070.1|86122.5|86072.5|86118.8|86068.8|32
1634320110000|2021-10-15 17:48:30|86120.2|86070.2|86119.4|86069.4|86120.5|86070.5|86118.9|86068.9|33
1634320120000|2021-10-15 17:48:40|86119.9|86069.9|86119.9|86069.9|86120.2|86070.2|86119|86069|28
1634320130000|2021-10-15 17:48:50|86119.5|86069.5|86116.8|86066.8|86120|86070|86116.8|86066.8|26
1634320140000|2021-10-15 17:49:00|86117.8|86067.8|86119.1|86069.1|86120.4|86070.4|86117.8|86067.8|29
1634320150000|2021-10-15 17:49:10|86119.4|86069.4|86118|86068|86120.6|86070.6|86118|86068|32
1634320160000|2021-10-15 17:49:20|86117.3|86067.3|86119|86069|86120|86070|86117.2|86067.2|29
1634320170000|2021-10-15 17:49:30|86118.9|86068.9|86120.3|86070.3|86120.3|86070.3|86118.7|86068.7|27
1634320180000|2021-10-15 17:49:40|86119.3|86069.3|86120.3|86070.3|86120.3|86070.3|86119.3|86069.3|19
1634320190000|2021-10-15 17:49:50|86120.4|86070.4|86120.9|86070.9|86121|86071|86120.1|86070.1|17
1634320200000|2021-10-15 17:50:00|86120.8|86070.8|86121.6|86071.6|86121.9|86071.9|86120.8|86070.8|26
1634320210000|2021-10-15 17:50:10|86121.7|86071.7|86120.5|86070.5|86122.2|86072.2|86119.1|86069.1|19
1634320220000|2021-10-15 17:50:20|86120.2|86070.2|86119.9|86069.9|86121.3|86071.3|86118.6|86068.6|35
1634320230000|2021-10-15 17:50:30|86119.6|86069.6|86120.5|86070.5|86121.3|86071.3|86119|86069|36
1634320240000|2021-10-15 17:50:40|86120.1|86070.1|86119.9|86069.9|86120.3|86070.3|86119|86069|19
1634320250000|2021-10-15 17:50:50|86119.8|86069.8|86121.4|86071.4|86121.4|86071.4|86118.7|86068.7|13
1634320260000|2021-10-15 17:51:00|86121.6|86071.6|86118.8|86068.8|86121.8|86071.8|86117.7|86067.7|22
1634320270000|2021-10-15 17:51:10|86118.4|86068.4|86117.7|86067.7|86120.1|86070.1|86117.6|86067.6|32
1634320280000|2021-10-15 17:51:20|86117.6|86067.6|86117.4|86067.4|86118.1|86068.1|86116.7|86066.7|16
1634320290000|2021-10-15 17:51:30|86117.3|86067.3|86118.3|86068.3|86118.5|86068.5|86117.3|86067.3|20
1634320300000|2021-10-15 17:51:40|86118.4|86068.4|86117.8|86067.8|86118.4|86068.4|86117.5|86067.5|16
1634320310000|2021-10-15 17:51:50|86117.6|86067.6|86117.6|86067.6|86117.9|86067.9|86117|86067|8
1634320320000|2021-10-15 17:52:00|86117.2|86067.2|86117.1|86067.1|86117.9|86067.9|86117.1|86067.1|17
1634320330000|2021-10-15 17:52:10|86117.9|86067.9|86093.5|86043.5|86117.9|86067.9|86093|86043|35
1634320340000|2021-10-15 17:52:20|86091.6|86041.6|86083.9|86033.9|86091.7|86041.7|86083.9|86033.9|52
1634320350000|2021-10-15 17:52:30|86084.6|86034.6|86086.2|86036.2|86087.1|86037.1|86080.7|86030.7|56
1634320360000|2021-10-15 17:52:40|86086.1|86036.1|86096.8|86046.8|86096.9|86046.9|86085|86035|55
1634320370000|2021-10-15 17:52:50|86096.4|86046.4|86094.8|86044.8|86096.6|86046.6|86094.1|86044.1|31
1634320380000|2021-10-15 17:53:00|86095.3|86045.3|86095.2|86045.2|86096.8|86046.8|86094.8|86044.8|29
1634320390000|2021-10-15 17:53:10|86095.3|86045.3|86096.6|86046.6|86097.8|86047.8|86094.9|86044.9|31
1634320400000|2021-10-15 17:53:20|86096.4|86046.4|86097.3|86047.3|86097.8|86047.8|86096.1|86046.1|34
1634320410000|2021-10-15 17:53:30|86097.1|86047.1|86097.2|86047.2|86097.6|86047.6|86096.6|86046.6|30
1634320420000|2021-10-15 17:53:40|86096.2|86046.2|86096.3|86046.3|86096.8|86046.8|86095.6|86045.6|24
1634320430000|2021-10-15 17:53:50|86095.8|86045.8|86097.6|86047.6|86097.6|86047.6|86095.8|86045.8|13
1634320440000|2021-10-15 17:54:00|86097.4|86047.4|86103.4|86053.4|86103.8|86053.8|86096.9|86046.9|41
1634320450000|2021-10-15 17:54:10|86103.6|86053.6|86108.9|86058.9|86109.2|86059.2|86102.8|86052.8|32
1634320460000|2021-10-15 17:54:20|86109|86059|86109|86059|86109.5|86059.5|86108.5|86058.5|15
1634320470000|2021-10-15 17:54:30|86108.8|86058.8|86107.7|86057.7|86108.8|86058.8|86107.4|86057.4|27
1634320480000|2021-10-15 17:54:40|86107.5|86057.5|86108.1|86058.1|86108.3|86058.3|86107.3|86057.3|31
1634320490000|2021-10-15 17:54:50|86108.4|86058.4|86107.9|86057.9|86108.6|86058.6|86107.4|86057.4|21
1634320500000|2021-10-15 17:55:00|86108|86058|86108.2|86058.2|86108.3|86058.3|86107.8|86057.8|22
1634320510000|2021-10-15 17:55:10|86108.1|86058.1|86108.5|86058.5|86109.8|86059.8|86108|86058|18
1634320520000|2021-10-15 17:55:20|86108.6|86058.6|86109|86059|86109.7|86059.7|86108.3|86058.3|28
1634320530000|2021-10-15 17:55:30|86108.9|86058.9|86107.6|86057.6|86108.9|86058.9|86107.4|86057.4|35
1634320540000|2021-10-15 17:55:40|86107.5|86057.5|86108.5|86058.5|86108.8|86058.8|86107.3|86057.3|30
1634320550000|2021-10-15 17:55:50|86108.7|86058.7|86108.3|86058.3|86109.2|86059.2|86107.5|86057.5|22
1634320560000|2021-10-15 17:56:00|86108.4|86058.4|86108.8|86058.8|86109.8|86059.8|86107|86057|42
1634320570000|2021-10-15 17:56:10|86110.2|86060.2|86108.9|86058.9|86110.2|86060.2|86107.6|86057.6|25
1634320580000|2021-10-15 17:56:20|86109|86059|86109.5|86059.5|86109.9|86059.9|86108.4|86058.4|24
1634320590000|2021-10-15 17:56:30|86109.4|86059.4|86109.6|86059.6|86110.1|86060.1|86108.4|86058.4|25
1634320600000|2021-10-15 17:56:40|86109.2|86059.2|86108.6|86058.6|86110.2|86060.2|86108|86058|32
1634320610000|2021-10-15 17:56:50|86108.7|86058.7|86109.6|86059.6|86110.7|86060.7|86108.7|86058.7|18
1634320620000|2021-10-15 17:57:00|86109.3|86059.3|86110.1|86060.1|86110.7|86060.7|86109.3|86059.3|23
1634320630000|2021-10-15 17:57:10|86112.1|86062.1|86113.8|86063.8|86116.2|86066.2|86112.1|86062.1|42
1634320640000|2021-10-15 17:57:20|86113.7|86063.7|86117.9|86067.9|86118.1|86068.1|86113.7|86063.7|41
1634320650000|2021-10-15 17:57:30|86117.6|86067.6|86118.1|86068.1|86119.2|86069.2|86116.7|86066.7|32
1634320660000|2021-10-15 17:57:40|86118.2|86068.2|86120.3|86070.3|86120.5|86070.5|86117.3|86067.3|29
1634320670000|2021-10-15 17:57:50|86120.5|86070.5|86120.5|86070.5|86120.7|86070.7|86119.8|86069.8|26
1634320680000|2021-10-15 17:58:00|86120.3|86070.3|86120.2|86070.2|86120.6|86070.6|86119.3|86069.3|16
1634320690000|2021-10-15 17:58:10|86120.1|86070.1|86118.1|86068.1|86120.1|86070.1|86117.8|86067.8|26
1634320700000|2021-10-15 17:58:20|86118|86068|86122.4|86072.4|86123.3|86073.3|86118|86068|19
1634320710000|2021-10-15 17:58:30|86123|86073|86124.6|86074.6|86124.9|86074.9|86121.9|86071.9|28
1634320720000|2021-10-15 17:58:40|86124.7|86074.7|86123.8|86073.8|86124.8|86074.8|86123.2|86073.2|25
1634320730000|2021-10-15 17:58:50|86123.7|86073.7|86124.4|86074.4|86124.5|86074.5|86123.4|86073.4|23
1634320740000|2021-10-15 17:59:00|86124.2|86074.2|86124.3|86074.3|86124.4|86074.4|86121.8|86071.8|29
1634320750000|2021-10-15 17:59:10|86124.1|86074.1|86126.8|86076.8|86127.9|86077.9|86123.9|86073.9|29
1634320760000|2021-10-15 17:59:20|86127.4|86077.4|86127.2|86077.2|86127.4|86077.4|86126.9|86076.9|18
1634320770000|2021-10-15 17:59:30|86127.5|86077.5|86128.3|86078.3|86128.4|86078.4|86127.5|86077.5|15
1634320780000|2021-10-15 17:59:40|86128.5|86078.5|86129.2|86079.2|86129.8|86079.8|86128.4|86078.4|26
1634320790000|2021-10-15 17:59:50|86129.3|86079.3|86129.1|86079.1|86129.6|86079.6|86129|86079|21
1634320800000|2021-10-15 18:00:00|86128.8|86078.8|86139.9|86089.9|86139.9|86089.9|86128.2|86078.2|48
1634320810000|2021-10-15 18:00:10|86140.3|86090.3|86137.6|86087.6|86140.6|86090.6|86137.6|86087.6|28
1634320820000|2021-10-15 18:00:20|86137.7|86087.7|86138.2|86088.2|86139.4|86089.4|86137.6|86087.6|29
1634320830000|2021-10-15 18:00:30|86138.3|86088.3|86139.9|86089.9|86140.5|86090.5|86137.2|86087.2|39
1634320840000|2021-10-15 18:00:40|86139.7|86089.7|86143.9|86093.9|86144.5|86094.5|86139.7|86089.7|35
1634320850000|2021-10-15 18:00:50|86143.7|86093.7|86145|86095|86145.3|86095.3|86143.7|86093.7|25
1634320860000|2021-10-15 18:01:00|86145.1|86095.1|86145.3|86095.3|86145.7|86095.7|86144.7|86094.7|29
1634320870000|2021-10-15 18:01:10|86145.4|86095.4|86141.6|86091.6|86145.5|86095.5|86140.8|86090.8|39
1634320880000|2021-10-15 18:01:20|86141.4|86091.4|86150.3|86100.3|86151.1|86101.1|86141.1|86091.1|40
1634320890000|2021-10-15 18:01:30|86150.6|86100.6|86150|86100|86150.6|86100.6|86148|86098|32
1634320900000|2021-10-15 18:01:40|86149.9|86099.9|86144.9|86094.9|86150|86100|86143.1|86093.1|35
1634320910000|2021-10-15 18:01:50|86145.1|86095.1|86145.1|86095.1|86146.2|86096.2|86143.2|86093.2|31
1634320920000|2021-10-15 18:02:00|86145|86095|86141.5|86091.5|86145.3|86095.3|86140.7|86090.7|38
1634320930000|2021-10-15 18:02:10|86141.1|86091.1|86141.5|86091.5|86142.7|86092.7|86141.1|86091.1|32
1634320940000|2021-10-15 18:02:20|86141.7|86091.7|86141.4|86091.4|86142.1|86092.1|86141.4|86091.4|28
1634320950000|2021-10-15 18:02:30|86141.3|86091.3|86140.5|86090.5|86142.7|86092.7|86140.2|86090.2|24
1634320960000|2021-10-15 18:02:40|86140.2|86090.2|86140|86090|86140.3|86090.3|86139.4|86089.4|25
1634320970000|2021-10-15 18:02:50|86140.2|86090.2|86138.2|86088.2|86140.2|86090.2|86138.2|86088.2|27
1634320980000|2021-10-15 18:03:00|86138|86088|86137.9|86087.9|86139.6|86089.6|86137.3|86087.3|21
1634320990000|2021-10-15 18:03:10|86138.2|86088.2|86139.8|86089.8|86139.8|86089.8|86137.7|86087.7|26
1634321000000|2021-10-15 18:03:20|86139.4|86089.4|86138.7|86088.7|86140|86090|86138.7|86088.7|22
1634321010000|2021-10-15 18:03:30|86138.6|86088.6|86138.6|86088.6|86139.4|86089.4|86138.4|86088.4|13
1634321020000|2021-10-15 18:03:40|86138.9|86088.9|86137.7|86087.7|86138.9|86088.9|86136.2|86086.2|11
1634321030000|2021-10-15 18:03:50|86136.6|86086.6|86138.5|86088.5|86138.9|86088.9|86136.1|86086.1|24
1634321040000|2021-10-15 18:04:00|86138.6|86088.6|86137.9|86087.9|86139.8|86089.8|86136.9|86086.9|31
1634321050000|2021-10-15 18:04:10|86137.8|86087.8|86136.3|86086.3|86138.7|86088.7|86135.8|86085.8|26
1634321060000|2021-10-15 18:04:20|86136|86086|86138|86088|86138.4|86088.4|86136|86086|31
1634321070000|2021-10-15 18:04:30|86138.2|86088.2|86136.1|86086.1|86138.7|86088.7|86135.5|86085.5|29
1634321080000|2021-10-15 18:04:40|86135.9|86085.9|86132.2|86082.2|86136|86086|86132.2|86082.2|23
1634321090000|2021-10-15 18:04:50|86133.2|86083.2|86132.6|86082.6|86133.7|86083.7|86131.4|86081.4|34
1634321100000|2021-10-15 18:05:00|86132.5|86082.5|86132.7|86082.7|86133.7|86083.7|86132.4|86082.4|28
1634321110000|2021-10-15 18:05:10|86132.8|86082.8|86133.4|86083.4|86133.5|86083.5|86132.5|86082.5|27
1634321120000|2021-10-15 18:05:20|86133.5|86083.5|86134.2|86084.2|86134.2|86084.2|86133|86083|22
1634321130000|2021-10-15 18:05:30|86134|86084|86137.9|86087.9|86137.9|86087.9|86133.7|86083.7|26
1634321140000|2021-10-15 18:05:40|86137.8|86087.8|86138.1|86088.1|86138.2|86088.2|86137|86087|24
1634321150000|2021-10-15 18:05:50|86138.3|86088.3|86137.2|86087.2|86138.3|86088.3|86136|86086|26
1634321160000|2021-10-15 18:06:00|86137.1|86087.1|86137.2|86087.2|86137.4|86087.4|86136.7|86086.7|12
1634321170000|2021-10-15 18:06:10|86138.1|86088.1|86137.1|86087.1|86138.1|86088.1|86135.9|86085.9|21
1634321180000|2021-10-15 18:06:20|86137|86087|86136.5|86086.5|86137.3|86087.3|86135.6|86085.6|15
1634321190000|2021-10-15 18:06:30|86136.6|86086.6|86137.3|86087.3|86138.3|86088.3|86136.5|86086.5|27
1634321200000|2021-10-15 18:06:40|86137.2|86087.2|86138.7|86088.7|86139|86089|86137.2|86087.2|19
1634321210000|2021-10-15 18:06:50|86138.9|86088.9|86138.5|86088.5|86138.9|86088.9|86138.1|86088.1|23
1634321220000|2021-10-15 18:07:00|86138.6|86088.6|86134.9|86084.9|86138.6|86088.6|86133.2|86083.2|38
1634321230000|2021-10-15 18:07:10|86134.8|86084.8|86132.2|86082.2|86135|86085|86130.8|86080.8|30
1634321240000|2021-10-15 18:07:20|86131.9|86081.9|86132.3|86082.3|86132.8|86082.8|86131.6|86081.6|18
1634321250000|2021-10-15 18:07:30|86132.4|86082.4|86132|86082|86132.7|86082.7|86131.9|86081.9|17
1634321260000|2021-10-15 18:07:40|86132.3|86082.3|86132.2|86082.2|86133.6|86083.6|86131.6|86081.6|13
1634321270000|2021-10-15 18:07:50|86131.7|86081.7|86132.4|86082.4|86132.9|86082.9|86130.6|86080.6|25
1634321280000|2021-10-15 18:08:00|86132.8|86082.8|86133.6|86083.6|86133.6|86083.6|86132|86082|18
1634321290000|2021-10-15 18:08:10|86133.7|86083.7|86133.6|86083.6|86134|86084|86133.2|86083.2|16
1634321300000|2021-10-15 18:08:20|86133.7|86083.7|86133.4|86083.4|86133.9|86083.9|86132.8|86082.8|17
1634321310000|2021-10-15 18:08:30|86133.5|86083.5|86129.5|86079.5|86133.5|86083.5|86128.5|86078.5|38
1634321320000|2021-10-15 18:08:40|86129.2|86079.2|86128.9|86078.9|86130.5|86080.5|86128.8|86078.8|27
1634321330000|2021-10-15 18:08:50|86128.8|86078.8|86126.8|86076.8|86128.9|86078.9|86125|86075|33
1634321340000|2021-10-15 18:09:00|86127.7|86077.7|86125.3|86075.3|86127.7|86077.7|86125.2|86075.2|25
1634321350000|2021-10-15 18:09:10|86125.4|86075.4|86129.8|86079.8|86129.8|86079.8|86125.2|86075.2|33
1634321360000|2021-10-15 18:09:20|86130.3|86080.3|86126.1|86076.1|86130.4|86080.4|86126.1|86076.1|28
1634321370000|2021-10-15 18:09:30|86126|86076|86124.7|86074.7|86126.2|86076.2|86124.7|86074.7|19
1634321380000|2021-10-15 18:09:40|86124.6|86074.6|86124.4|86074.4|86125.5|86075.5|86124.4|86074.4|23
1634321390000|2021-10-15 18:09:50|86124.6|86074.6|86124.5|86074.5|86125.4|86075.4|86124.1|86074.1|19
1634321400000|2021-10-15 18:10:00|86124.6|86074.6|86124.9|86074.9|86125.1|86075.1|86124.2|86074.2|21
1634321410000|2021-10-15 18:10:10|86125.1|86075.1|86124.9|86074.9|86125.5|86075.5|86124.5|86074.5|30
1634321420000|2021-10-15 18:10:20|86125.1|86075.1|86124.3|86074.3|86127|86077|86124.2|86074.2|26
1634321430000|2021-10-15 18:10:30|86124.4|86074.4|86124.9|86074.9|86125.4|86075.4|86124|86074|27
1634321440000|2021-10-15 18:10:40|86125.5|86075.5|86124.9|86074.9|86125.5|86075.5|86124.6|86074.6|20
1634321450000|2021-10-15 18:10:50|86125.1|86075.1|86124.5|86074.5|86125.1|86075.1|86124.4|86074.4|13
1634321460000|2021-10-15 18:11:00|86124.4|86074.4|86125.4|86075.4|86126.9|86076.9|86124.2|86074.2|22
1634321470000|2021-10-15 18:11:10|86127.5|86077.5|86127|86077|86127.9|86077.9|86125.6|86075.6|27
1634321480000|2021-10-15 18:11:20|86127.2|86077.2|86128.9|86078.9|86129.1|86079.1|86126.5|86076.5|22
1634321490000|2021-10-15 18:11:30|86129.1|86079.1|86128.5|86078.5|86129.3|86079.3|86128.5|86078.5|18
1634321500000|2021-10-15 18:11:40|86128.3|86078.3|86129.5|86079.5|86129.5|86079.5|86128.2|86078.2|11
1634321510000|2021-10-15 18:11:50|86130.3|86080.3|86130.2|86080.2|86130.4|86080.4|86127.6|86077.6|26
1634321520000|2021-10-15 18:12:00|86130.3|86080.3|86130|86080|86130.6|86080.6|86129.2|86079.2|25
1634321530000|2021-10-15 18:12:10|86129.5|86079.5|86132.5|86082.5|86133.7|86083.7|86129.5|86079.5|31
1634321540000|2021-10-15 18:12:20|86132.6|86082.6|86132.8|86082.8|86133.7|86083.7|86131.7|86081.7|29
1634321550000|2021-10-15 18:12:30|86132.7|86082.7|86133.4|86083.4|86133.6|86083.6|86132.5|86082.5|16
1634321560000|2021-10-15 18:12:40|86133.2|86083.2|86133.7|86083.7|86133.9|86083.9|86133.1|86083.1|20
1634321570000|2021-10-15 18:12:50|86133.3|86083.3|86133.5|86083.5|86134.3|86084.3|86133|86083|18
1634321580000|2021-10-15 18:13:00|86133.8|86083.8|86133|86083|86134|86084|86132.5|86082.5|18
1634321590000|2021-10-15 18:13:10|86133.3|86083.3|86134.2|86084.2|86136|86086|86132.3|86082.3|28
1634321600000|2021-10-15 18:13:20|86134.1|86084.1|86133.3|86083.3|86134.7|86084.7|86133.1|86083.1|17
1634321610000|2021-10-15 18:13:30|86133.7|86083.7|86132.6|86082.6|86133.7|86083.7|86132.6|86082.6|15
1634321620000|2021-10-15 18:13:40|86132.3|86082.3|86132.2|86082.2|86132.7|86082.7|86132|86082|9
1634321630000|2021-10-15 18:13:50|86132.5|86082.5|86132.5|86082.5|86133|86083|86131.6|86081.6|12
1634321640000|2021-10-15 18:14:00|86132.7|86082.7|86131.8|86081.8|86132.9|86082.9|86131.8|86081.8|13
1634321650000|2021-10-15 18:14:10|86131.6|86081.6|86131.5|86081.5|86133.1|86083.1|86131|86081|25
1634321660000|2021-10-15 18:14:20|86131.2|86081.2|86131.8|86081.8|86132|86082|86130.7|86080.7|23
1634321670000|2021-10-15 18:14:30|86131.4|86081.4|86131.7|86081.7|86132|86082|86131.1|86081.1|14
1634321680000|2021-10-15 18:14:40|86131.6|86081.6|86131.7|86081.7|86131.9|86081.9|86131.5|86081.5|10
1634321690000|2021-10-15 18:14:50|86131.6|86081.6|86131.9|86081.9|86131.9|86081.9|86131|86081|12
1634321700000|2021-10-15 18:15:00|86132|86082|86127.4|86077.4|86132|86082|86126.9|86076.9|27
1634321710000|2021-10-15 18:15:10|86127.1|86077.1|86116.6|86066.6|86127.1|86077.1|86116.6|86066.6|25
1634321720000|2021-10-15 18:15:20|86116.5|86066.5|86118|86068|86119.2|86069.2|86114.4|86064.4|42
1634321730000|2021-10-15 18:15:30|86118.1|86068.1|86121.5|86071.5|86121.8|86071.8|86118.1|86068.1|31
1634321740000|2021-10-15 18:15:40|86121.3|86071.3|86122.6|86072.6|86122.7|86072.7|86121|86071|37
1634321750000|2021-10-15 18:15:50|86122.3|86072.3|86122|86072|86122.6|86072.6|86121.6|86071.6|23
1634321760000|2021-10-15 18:16:00|86122.2|86072.2|86120.3|86070.3|86122.4|86072.4|86120.1|86070.1|30
1634321770000|2021-10-15 18:16:10|86120.7|86070.7|86121.5|86071.5|86121.7|86071.7|86120.6|86070.6|20
1634321780000|2021-10-15 18:16:20|86121.4|86071.4|86122.4|86072.4|86123.4|86073.4|86121.4|86071.4|33
1634321790000|2021-10-15 18:16:30|86121.8|86071.8|86122.5|86072.5|86122.9|86072.9|86120.9|86070.9|42
1634321800000|2021-10-15 18:16:40|86122.6|86072.6|86121.9|86071.9|86122.9|86072.9|86121.5|86071.5|27
1634321810000|2021-10-15 18:16:50|86122|86072|86122.8|86072.8|86122.8|86072.8|86121.5|86071.5|23
1634321820000|2021-10-15 18:17:00|86122.6|86072.6|86124.9|86074.9|86125.4|86075.4|86121.6|86071.6|30
1634321830000|2021-10-15 18:17:10|86125|86075|86125.4|86075.4|86125.6|86075.6|86124.8|86074.8|23
1634321840000|2021-10-15 18:17:20|86125.3|86075.3|86124.4|86074.4|86125.5|86075.5|86124.4|86074.4|21
1634321850000|2021-10-15 18:17:30|86124.8|86074.8|86126.2|86076.2|86126.5|86076.5|86124.6|86074.6|17
1634321860000|2021-10-15 18:17:40|86125.8|86075.8|86126.4|86076.4|86126.4|86076.4|86125.7|86075.7|9
1634321870000|2021-10-15 18:17:50|86126.3|86076.3|86125.8|86075.8|86126.4|86076.4|86125.8|86075.8|25
1634321880000|2021-10-15 18:18:00|86125.6|86075.6|86125.9|86075.9|86126.2|86076.2|86125.5|86075.5|18
1634321890000|2021-10-15 18:18:10|86125.4|86075.4|86125.4|86075.4|86126.4|86076.4|86125.4|86075.4|14
1634321900000|2021-10-15 18:18:20|86125.5|86075.5|86126.3|86076.3|86126.9|86076.9|86125.4|86075.4|16
1634321910000|2021-10-15 18:18:30|86125.6|86075.6|86126.2|86076.2|86126.5|86076.5|86125.6|86075.6|11
1634321920000|2021-10-15 18:18:40|86126|86076|86126|86076|86126.2|86076.2|86125.7|86075.7|10
1634321930000|2021-10-15 18:18:50|86125.8|86075.8|86126|86076|86126.7|86076.7|86125.8|86075.8|5
1634321940000|2021-10-15 18:19:00|86125.9|86075.9|86126.3|86076.3|86126.6|86076.6|86125.8|86075.8|19
1634321950000|2021-10-15 18:19:10|86126.2|86076.2|86129|86079|86129|86079|86126.2|86076.2|31
1634321960000|2021-10-15 18:19:20|86129.4|86079.4|86130.2|86080.2|86130.5|86080.5|86129.2|86079.2|25
1634321970000|2021-10-15 18:19:30|86130.3|86080.3|86130.2|86080.2|86130.4|86080.4|86130|86080|13
1634321980000|2021-10-15 18:19:40|86130|86080|86129.9|86079.9|86130.1|86080.1|86129.9|86079.9|6
1634321990000|2021-10-15 18:19:50|86129.6|86079.6|86130.5|86080.5|86130.5|86080.5|86129.6|86079.6|11
1634322000000|2021-10-15 18:20:00|86129.7|86079.7|86130.2|86080.2|86130.2|86080.2|86129.6|86079.6|7
1634322010000|2021-10-15 18:20:10|86129.5|86079.5|86133.3|86083.3|86133.9|86083.9|86129.3|86079.3|29
1634322020000|2021-10-15 18:20:20|86133.7|86083.7|86133.7|86083.7|86133.7|86083.7|86133.3|86083.3|18
1634322030000|2021-10-15 18:20:30|86133.4|86083.4|86130.7|86080.7|86133.9|86083.9|86130.5|86080.5|19
1634322040000|2021-10-15 18:20:40|86130.5|86080.5|86131|86081|86131.4|86081.4|86130.5|86080.5|17
1634322050000|2021-10-15 18:20:50|86130.9|86080.9|86131.2|86081.2|86131.3|86081.3|86130.2|86080.2|25
1634322060000|2021-10-15 18:21:00|86131.1|86081.1|86132.9|86082.9|86132.9|86082.9|86130.7|86080.7|23
1634322070000|2021-10-15 18:21:10|86132.3|86082.3|86133.9|86083.9|86134.2|86084.2|86132.3|86082.3|22
1634322080000|2021-10-15 18:21:20|86133.6|86083.6|86133.9|86083.9|86134.7|86084.7|86133.6|86083.6|12
1634322090000|2021-10-15 18:21:30|86133.8|86083.8|86134.3|86084.3|86135.3|86085.3|86133.2|86083.2|20
1634322100000|2021-10-15 18:21:40|86133.7|86083.7|86134.5|86084.5|86134.7|86084.7|86133.6|86083.6|24
1634322110000|2021-10-15 18:21:50|86134.4|86084.4|86134.3|86084.3|86135|86085|86134.2|86084.2|9
1634322120000|2021-10-15 18:22:00|86134.2|86084.2|86134.5|86084.5|86134.8|86084.8|86134.2|86084.2|15
1634322130000|2021-10-15 18:22:10|86134.3|86084.3|86134.1|86084.1|86136|86086|86134.1|86084.1|6
1634322140000|2021-10-15 18:22:20|86135.8|86085.8|86133.6|86083.6|86135.8|86085.8|86133.3|86083.3|17
1634322150000|2021-10-15 18:22:30|86133.5|86083.5|86133.5|86083.5|86134.8|86084.8|86133|86083|7
1634322160000|2021-10-15 18:22:40|86133.1|86083.1|86134.4|86084.4|86135|86085|86133.1|86083.1|24
1634322170000|2021-10-15 18:22:50|86134.2|86084.2|86135.8|86085.8|86135.8|86085.8|86133.7|86083.7|19
1634322180000|2021-10-15 18:23:00|86135.5|86085.5|86133.8|86083.8|86135.8|86085.8|86133|86083|22
1634322190000|2021-10-15 18:23:10|86133.5|86083.5|86134.7|86084.7|86135.9|86085.9|86133.4|86083.4|23
1634322200000|2021-10-15 18:23:20|86134.1|86084.1|86133.4|86083.4|86134.9|86084.9|86133.3|86083.3|17
1634322210000|2021-10-15 18:23:30|86133.3|86083.3|86128.3|86078.3|86133.8|86083.8|86127.2|86077.2|34
1634322220000|2021-10-15 18:23:40|86127.9|86077.9|86127.7|86077.7|86127.9|86077.9|86125.3|86075.3|28
1634322230000|2021-10-15 18:23:50|86127.4|86077.4|86134.8|86084.8|86134.9|86095.1|86120.1|86077.4|36
1634322240000|2021-10-15 18:24:00|86134.7|86084.7|86135.7|86085.7|86135.7|86085.7|86134.6|86084.6|15
1634322250000|2021-10-15 18:24:10|86135.8|86085.8|86135.7|86085.7|86135.9|86085.9|86135.5|86085.5|16
1634322260000|2021-10-15 18:24:20|86135.8|86085.8|86135.2|86085.2|86135.8|86085.8|86134.5|86084.5|15
1634322270000|2021-10-15 18:24:30|86135.1|86085.1|86134.1|86084.1|86136.4|86086.4|86133.8|86083.8|17
1634322280000|2021-10-15 18:24:40|86134.2|86084.2|86134.5|86084.5|86135.7|86085.7|86133.9|86083.9|26
1634322290000|2021-10-15 18:24:50|86134.6|86084.6|86135|86085|86136|86086|86134.3|86084.3|28
1634322300000|2021-10-15 18:25:00|86135.2|86085.2|86135|86085|86135.7|86085.7|86134.6|86084.6|27
1634322310000|2021-10-15 18:25:10|86134.9|86084.9|86134.4|86084.4|86135.3|86085.3|86131.3|86081.3|29
1634322320000|2021-10-15 18:25:20|86134.2|86084.2|86135.3|86085.3|86135.8|86085.8|86134|86084|13
1634322330000|2021-10-15 18:25:30|86135.6|86085.6|86135.2|86085.2|86136|86086|86134.9|86084.9|19
1634322340000|2021-10-15 18:25:40|86135.1|86085.1|86135.2|86085.2|86135.3|86085.3|86134.8|86084.8|16
1634322350000|2021-10-15 18:25:50|86134.9|86084.9|86133.7|86083.7|86134.9|86084.9|86133.7|86083.7|31
1634322360000|2021-10-15 18:26:00|86133.5|86083.5|86132.7|86082.7|86133.5|86083.5|86131.3|86081.3|27
1634322370000|2021-10-15 18:26:10|86132.8|86082.8|86133|86083|86133.5|86083.5|86131.1|86081.1|22
1634322380000|2021-10-15 18:26:20|86133.2|86083.2|86132.1|86082.1|86133.2|86083.2|86131.9|86081.9|13
1634322390000|2021-10-15 18:26:30|86132.6|86082.6|86132.2|86082.2|86132.8|86082.8|86131.4|86081.4|12
1634322400000|2021-10-15 18:26:40|86132.8|86082.8|86132|86082|86133.3|86083.3|86131.5|86081.5|16
1634322410000|2021-10-15 18:26:50|86131.8|86081.8|86130.8|86080.8|86132.1|86082.1|86130.8|86080.8|21
1634322420000|2021-10-15 18:27:00|86131|86081|86132.5|86082.5|86132.8|86082.8|86130.6|86080.6|28
1634322430000|2021-10-15 18:27:10|86132.4|86082.4|86132.4|86082.4|86132.5|86082.5|86131.2|86081.2|32
1634322440000|2021-10-15 18:27:20|86132.1|86082.1|86132.6|86082.6|86133.1|86083.1|86131.6|86081.6|12
1634322450000|2021-10-15 18:27:30|86132.8|86082.8|86132.9|86082.9|86132.9|86082.9|86131.5|86081.5|13
1634322460000|2021-10-15 18:27:40|86132|86082|86133.1|86083.1|86133.9|86083.9|86131.8|86081.8|33
1634322470000|2021-10-15 18:27:50|86132.2|86082.2|86131.9|86081.9|86132.6|86082.6|86131.5|86081.5|18
1634322480000|2021-10-15 18:28:00|86131.2|86081.2|86134|86084|86134|86084|86131.2|86081.2|26
1634322490000|2021-10-15 18:28:10|86133.8|86083.8|86135.7|86085.7|86135.9|86085.9|86133.7|86083.7|24
1634322500000|2021-10-15 18:28:20|86135.5|86085.5|86136.1|86086.1|86136.5|86086.5|86135.1|86085.1|21
1634322510000|2021-10-15 18:28:30|86136.2|86086.2|86136.3|86086.3|86136.3|86086.3|86134.7|86084.7|18
1634322520000|2021-10-15 18:28:40|86135.9|86085.9|86135.6|86085.6|86137|86087|86134.7|86084.7|22
1634322530000|2021-10-15 18:28:50|86135.1|86085.1|86135|86085|86135.9|86085.9|86134|86084|28
1634322540000|2021-10-15 18:29:00|86135.3|86085.3|86138.3|86088.3|86138.7|86088.7|86135.2|86085.2|24
1634322550000|2021-10-15 18:29:10|86138|86088|86139|86089|86139.7|86089.7|86138|86088|15
1634322560000|2021-10-15 18:29:20|86139.2|86089.2|86138.7|86088.7|86139.5|86089.5|86138.3|86088.3|15
1634322570000|2021-10-15 18:29:30|86138.6|86088.6|86137.9|86087.9|86138.9|86088.9|86137.8|86087.8|16
1634322580000|2021-10-15 18:29:40|86138.3|86088.3|86138.3|86088.3|86139.7|86089.7|86137.8|86087.8|23
1634322590000|2021-10-15 18:29:50|86138.2|86088.2|86140.3|86090.3|86140.9|86090.9|86138.2|86088.2|18
1634322600000|2021-10-15 18:30:00|86139.7|86089.7|86140.2|86090.2|86140.6|86090.6|86138.8|86088.8|34
1634322610000|2021-10-15 18:30:10|86140|86090|86143.8|86093.8|86144.4|86094.4|86139.5|86089.5|26
1634322620000|2021-10-15 18:30:20|86143.5|86093.5|86143.5|86093.5|86144.2|86094.2|86143.1|86093.1|34
1634322630000|2021-10-15 18:30:30|86144.3|86094.3|86142.2|86092.2|86144.3|86094.3|86141.6|86091.6|21
1634322640000|2021-10-15 18:30:40|86141.8|86091.8|86141.8|86091.8|86142.6|86092.6|86141.7|86091.7|13
1634322650000|2021-10-15 18:30:50|86143.1|86093.1|86141.8|86091.8|86143.1|86093.1|86141.3|86091.3|24
1634322660000|2021-10-15 18:31:00|86141.7|86091.7|86143.3|86093.3|86144.7|86094.7|86141.7|86091.7|26
1634322670000|2021-10-15 18:31:10|86143.6|86093.6|86146.1|86096.1|86146.1|86096.1|86143.6|86093.6|13
1634322680000|2021-10-15 18:31:20|86146.2|86096.2|86147.4|86097.4|86147.6|86097.6|86146.1|86096.1|19
1634322690000|2021-10-15 18:31:30|86147.7|86097.7|86151.7|86101.7|86152|86102|86147.7|86097.7|35
1634322700000|2021-10-15 18:31:40|86151.3|86101.3|86151.8|86101.8|86153.9|86103.9|86151.3|86101.3|29
1634322710000|2021-10-15 18:31:50|86151.7|86101.7|86153.2|86103.2|86153.5|86103.5|86151.7|86101.7|32
1634322720000|2021-10-15 18:32:00|86152.8|86102.8|86153.5|86103.5|86154.1|86104.1|86151.9|86101.9|31
1634322730000|2021-10-15 18:32:10|86153.1|86103.1|86152.4|86102.4|86153.4|86103.4|86152.1|86102.1|23
1634322740000|2021-10-15 18:32:20|86152.3|86102.3|86152.1|86102.1|86152.3|86102.3|86151|86101|36
1634322750000|2021-10-15 18:32:30|86152.2|86102.2|86152|86102|86152.2|86102.2|86150.8|86100.8|18
1634322760000|2021-10-15 18:32:40|86151.9|86101.9|86152.3|86102.3|86152.3|86102.3|86151.6|86101.6|17
1634322770000|2021-10-15 18:32:50|86152.7|86102.7|86150.7|86100.7|86152.7|86102.7|86150.4|86100.4|20
1634322780000|2021-10-15 18:33:00|86151.2|86101.2|86153.5|86103.5|86154.2|86104.2|86150.5|86100.5|28
1634322790000|2021-10-15 18:33:10|86153.2|86103.2|86152.8|86102.8|86154.1|86104.1|86152.8|86102.8|28
1634322800000|2021-10-15 18:33:20|86152.9|86102.9|86150.5|86100.5|86152.9|86102.9|86149.9|86099.9|28
1634322810000|2021-10-15 18:33:30|86150.2|86100.2|86151.5|86101.5|86152|86102|86150.2|86100.2|26
1634322820000|2021-10-15 18:33:40|86151.8|86101.8|86151.9|86101.9|86152.5|86102.5|86151.3|86101.3|15
1634322830000|2021-10-15 18:33:50|86152|86102|86153.7|86103.7|86153.7|86103.7|86152|86102|19
1634322840000|2021-10-15 18:34:00|86153.8|86103.8|86151.5|86101.5|86153.9|86103.9|86149.2|86099.2|33
1634322850000|2021-10-15 18:34:10|86149.9|86099.9|86146.8|86096.8|86150.6|86100.6|86146.3|86096.3|35
1634322860000|2021-10-15 18:34:20|86147.4|86097.4|86147|86097|86148.1|86098.1|86144.9|86094.9|38
1634322870000|2021-10-15 18:34:30|86146.8|86096.8|86148.3|86098.3|86149|86099|86146.6|86096.6|37
1634322880000|2021-10-15 18:34:40|86148|86098|86143|86093|86148.5|86098.5|86143|86093|41
1634322890000|2021-10-15 18:34:50|86143.5|86093.5|86144|86094|86144.8|86094.8|86142.4|86092.4|31
1634322900000|2021-10-15 18:35:00|86144.3|86094.3|86145.5|86095.5|86145.8|86095.8|86144.1|86094.1|25
1634322910000|2021-10-15 18:35:10|86145.7|86095.7|86144.8|86094.8|86145.8|86095.8|86143.6|86093.6|25
1634322920000|2021-10-15 18:35:20|86145|86095|86143|86093|86145.1|86095.1|86138.5|86088.5|35
1634322930000|2021-10-15 18:35:30|86141.6|86091.6|86135.9|86085.9|86141.7|86091.7|86135.9|86085.9|30
1634322940000|2021-10-15 18:35:40|86136|86086|86137.2|86087.2|86139.4|86089.4|86135.3|86085.3|24
1634322950000|2021-10-15 18:35:50|86139.6|86089.6|86136.5|86086.5|86139.6|86089.6|86136.5|86086.5|20
1634322960000|2021-10-15 18:36:00|86135.7|86085.7|86137|86087|86137.4|86087.4|86135.6|86085.6|36
1634322970000|2021-10-15 18:36:10|86137.3|86087.3|86136.2|86086.2|86138.2|86088.2|86136.2|86086.2|22
1634322980000|2021-10-15 18:36:20|86136.3|86086.3|86138.8|86088.8|86142.1|86100.8|86124.3|86085.6|36
1634322990000|2021-10-15 18:36:30|86139.1|86089.1|86140.3|86090.3|86140.3|86090.3|86137.7|86087.7|17
1634323000000|2021-10-15 18:36:40|86139.1|86089.1|86138.2|86088.2|86139.1|86089.1|86137.5|86087.5|25
1634323010000|2021-10-15 18:36:50|86138|86088|86125|86100|86138.8|86100.6|86124.8|86088|13
1634323020000|2021-10-15 18:37:00|86126.1|86101.1|86128.8|86103.8|86128.8|86103.8|86125.3|86100.3|17
1634323030000|2021-10-15 18:37:10|86129.2|86104.2|86127.9|86102.9|86129.2|86104.2|86126.6|86101.6|25
1634323040000|2021-10-15 18:37:20|86127.1|86102.1|86137.3|86087.3|86140.5|86102.1|86124.9|86084.8|28
1634323050000|2021-10-15 18:37:30|86136.4|86086.4|86135.9|86085.9|86137.5|86087.5|86134.8|86084.8|40
1634323060000|2021-10-15 18:37:40|86135.8|86085.8|86136.3|86086.3|86136.7|86086.7|86134.9|86084.9|20
1634323070000|2021-10-15 18:37:50|86135.7|86085.7|86125.2|86100.2|86137.1|86100.3|86124.8|86085.6|22
1634323080000|2021-10-15 18:38:00|86124.8|86099.8|86137.4|86087.4|86138.9|86099.8|86124.8|86087|22
1634323090000|2021-10-15 18:38:10|86137.7|86087.7|86138.1|86088.1|86138.5|86088.5|86136.9|86086.9|13
1634323100000|2021-10-15 18:38:20|86138.2|86088.2|86138.1|86088.1|86140.1|86090.1|86138.1|86088.1|14
1634323110000|2021-10-15 18:38:30|86138.4|86088.4|86142.3|86092.3|86144.4|86094.4|86138.4|86088.4|25
1634323120000|2021-10-15 18:38:40|86144.4|86094.4|86140.7|86090.7|86144.7|86094.7|86139.6|86089.6|20
1634323130000|2021-10-15 18:38:50|86140.8|86090.8|86141.8|86091.8|86142|86092|86140.8|86090.8|17
1634323140000|2021-10-15 18:39:00|86142.2|86092.2|86140.2|86090.2|86142.2|86092.2|86140.1|86090.1|29
1634323150000|2021-10-15 18:39:10|86140|86090|86136.2|86086.2|86140.7|86090.7|86133.9|86083.9|37
1634323160000|2021-10-15 18:39:20|86134.3|86084.3|86132.8|86082.8|86137.9|86087.9|86132.8|86082.8|46
1634323170000|2021-10-15 18:39:30|86132.6|86082.6|86127.8|86077.8|86133|86083|86126.9|86076.9|35
1634323180000|2021-10-15 18:39:40|86128.2|86078.2|86126.8|86076.8|86128.4|86078.4|86126|86076|16
1634323190000|2021-10-15 18:39:50|86127|86077|86121.1|86071.1|86127|86077|86121.1|86071.1|24
1634323200000|2021-10-15 18:40:00|86123.8|86073.8|86120.8|86070.8|86123.8|86073.8|86117.2|86067.2|46
1634323210000|2021-10-15 18:40:10|86120.7|86070.7|86121.8|86071.8|86122.4|86072.4|86120.5|86070.5|37
1634323220000|2021-10-15 18:40:20|86122.1|86072.1|86121.9|86071.9|86122.3|86072.3|86121.7|86071.7|27
1634323230000|2021-10-15 18:40:30|86122|86072|86127.2|86077.2|86127.4|86077.4|86121.9|86071.9|42
1634323240000|2021-10-15 18:40:40|86127.3|86077.3|86125.1|86075.1|86127.3|86077.3|86124.8|86074.8|31
1634323250000|2021-10-15 18:40:50|86125.2|86075.2|86126.7|86076.7|86126.7|86076.7|86124.6|86074.6|16
1634323260000|2021-10-15 18:41:00|86126.9|86076.9|86124.2|86074.2|86127.7|86077.7|86124.2|86074.2|28
1634323270000|2021-10-15 18:41:10|86124.3|86074.3|86121.2|86071.2|86124.6|86074.6|86121|86071|39
1634323280000|2021-10-15 18:41:20|86121.4|86071.4|86120.5|86070.5|86121.6|86071.6|86120.5|86070.5|15
1634323290000|2021-10-15 18:41:30|86120.8|86070.8|86119.9|86069.9|86121.1|86071.1|86118.4|86068.4|41
1634323300000|2021-10-15 18:41:40|86119.4|86069.4|86115.7|86065.7|86120.4|86070.4|86114.5|86064.5|35
1634323310000|2021-10-15 18:41:50|86115.8|86065.8|86114.7|86064.7|86115.9|86065.9|86111.8|86061.8|33
1634323320000|2021-10-15 18:42:00|86114.8|86064.8|86113.9|86063.9|86115.7|86065.7|86113.2|86063.2|31
1634323330000|2021-10-15 18:42:10|86114.2|86064.2|86114.3|86064.3|86114.4|86064.4|86113.7|86063.7|13
1634323340000|2021-10-15 18:42:20|86114.6|86064.6|86113.2|86063.2|86114.8|86064.8|86113.2|86063.2|9
1634323350000|2021-10-15 18:42:30|86113.3|86063.3|86112.8|86062.8|86113.6|86063.6|86112.8|86062.8|10
1634323360000|2021-10-15 18:42:40|86112.9|86062.9|86114.3|86064.3|86114.7|86064.7|86112.8|86062.8|17
1634323370000|2021-10-15 18:42:50|86114.6|86064.6|86111.8|86061.8|86115|86065|86110.9|86060.9|32
1634323380000|2021-10-15 18:43:00|86111.4|86061.4|86112.5|86062.5|86112.7|86062.7|86111.4|86061.4|26
1634323390000|2021-10-15 18:43:10|86112.7|86062.7|86112.7|86062.7|86113|86063|86112.1|86062.1|16
1634323400000|2021-10-15 18:43:20|86112.1|86062.1|86115.6|86065.6|86115.6|86065.6|86112.1|86062.1|27
1634323410000|2021-10-15 18:43:30|86115.5|86065.5|86115.6|86065.6|86115.9|86065.9|86114.7|86064.7|21
1634323420000|2021-10-15 18:43:40|86115.5|86065.5|86117.8|86067.8|86118.1|86068.1|86115.1|86065.1|22
1634323430000|2021-10-15 18:43:50|86118.1|86068.1|86118.1|86068.1|86118.3|86068.3|86117.7|86067.7|21
1634323440000|2021-10-15 18:44:00|86118.4|86068.4|86123.3|86073.3|86123.6|86073.6|86118.4|86068.4|19
1634323450000|2021-10-15 18:44:10|86123.1|86073.1|86123|86073|86123.9|86073.9|86122.4|86072.4|22
1634323460000|2021-10-15 18:44:20|86122.6|86072.6|86119.1|86069.1|86122.6|86072.6|86117.9|86067.9|32
1634323470000|2021-10-15 18:44:30|86118.9|86068.9|86117.1|86067.1|86119.3|86069.3|86115.7|86065.7|33
1634323480000|2021-10-15 18:44:40|86117.2|86067.2|86117.5|86067.5|86118.7|86068.7|86117|86067|22
1634323490000|2021-10-15 18:44:50|86117.6|86067.6|86117.1|86067.1|86118.2|86068.2|86116.3|86066.3|30
1634323500000|2021-10-15 18:45:00|86117.6|86067.6|86117.3|86067.3|86118.1|86068.1|86117|86067|29
1634323510000|2021-10-15 18:45:10|86117.2|86067.2|86119.8|86069.8|86120.4|86070.4|86117.1|86067.1|31
1634323520000|2021-10-15 18:45:20|86120.2|86070.2|86120.6|86070.6|86120.8|86070.8|86119.8|86069.8|18
1634323530000|2021-10-15 18:45:30|86120.4|86070.4|86120.4|86070.4|86120.7|86070.7|86118.8|86068.8|20
1634323540000|2021-10-15 18:45:40|86120.2|86070.2|86120.4|86070.4|86120.9|86070.9|86119.4|86069.4|19
1634323550000|2021-10-15 18:45:50|86120.3|86070.3|86119.2|86069.2|86120.8|86070.8|86118.4|86068.4|23
1634323560000|2021-10-15 18:46:00|86119.1|86069.1|86115.1|86065.1|86119.7|86069.7|86114.5|86064.5|30
1634323570000|2021-10-15 18:46:10|86115.2|86065.2|86115.3|86065.3|86115.6|86065.6|86114.8|86064.8|23
1634323580000|2021-10-15 18:46:20|86115.1|86065.1|86111.4|86061.4|86115.6|86065.6|86111.4|86061.4|23
1634323590000|2021-10-15 18:46:30|86112.1|86062.1|86109.2|86059.2|86112.8|86062.8|86109.1|86059.1|22
1634323600000|2021-10-15 18:46:40|86109.1|86059.1|86110.3|86060.3|86110.9|86060.9|86108.8|86058.8|21
1634323610000|2021-10-15 18:46:50|86110.9|86060.9|86107.5|86057.5|86111|86061|86105.8|86055.8|33
1634323620000|2021-10-15 18:47:00|86106.9|86056.9|86102.5|86052.5|86108|86058|86102.5|86052.5|35
1634323630000|2021-10-15 18:47:10|86103.3|86053.3|86101.5|86051.5|86103.3|86053.3|86100.8|86050.8|26
1634323640000|2021-10-15 18:47:20|86100.5|86050.5|86100.2|86050.2|86102.6|86052.6|86100.2|86050.2|23
1634323650000|2021-10-15 18:47:30|86100.4|86050.4|86101.3|86051.3|86101.8|86051.8|86100.4|86050.4|16
1634323660000|2021-10-15 18:47:40|86101.4|86051.4|86100.6|86050.6|86101.4|86051.4|86098.4|86048.4|33
1634323670000|2021-10-15 18:47:50|86100.5|86050.5|86098.8|86048.8|86100.5|86050.5|86098.1|86048.1|29
1634323680000|2021-10-15 18:48:00|86098.9|86048.9|86102.9|86052.9|86102.9|86052.9|86098.6|86048.6|19
1634323690000|2021-10-15 18:48:10|86101.9|86051.9|86102.6|86052.6|86103.9|86053.9|86101|86051|28
1634323700000|2021-10-15 18:48:20|86102.1|86052.1|86100.4|86050.4|86102.1|86052.1|86099.9|86049.9|22
1634323710000|2021-10-15 18:48:30|86099.7|86049.7|86098.9|86048.9|86100.5|86050.5|86098.4|86048.4|27
1634323720000|2021-10-15 18:48:40|86098.7|86048.7|86099.5|86049.5|86100.4|86050.4|86098.6|86048.6|19
1634323730000|2021-10-15 18:48:50|86099.8|86049.8|86099.9|86049.9|86102.8|86052.8|86099.8|86049.8|22
1634323740000|2021-10-15 18:49:00|86102.1|86052.1|86103.3|86053.3|86106|86056|86102.1|86052.1|30
1634323750000|2021-10-15 18:49:10|86103.2|86053.2|86101.4|86051.4|86103.3|86053.3|86100.9|86050.9|15
1634323760000|2021-10-15 18:49:20|86100.9|86050.9|86101.5|86051.5|86101.5|86051.5|86100.6|86050.6|11
1634323770000|2021-10-15 18:49:30|86100.8|86050.8|86100.4|86050.4|86102|86052|86099.3|86049.3|27
1634323780000|2021-10-15 18:49:40|86100.2|86050.2|86097.1|86047.1|86100.2|86050.2|86095.7|86045.7|20
1634323790000|2021-10-15 18:49:50|86097.2|86047.2|86097.5|86047.5|86098.6|86048.6|86097.2|86047.2|22
1634323800000|2021-10-15 18:50:00|86097.7|86047.7|86096.8|86046.8|86097.7|86047.7|86095.4|86045.4|18
1634323810000|2021-10-15 18:50:10|86097.2|86047.2|86100.3|86050.3|86100.6|86050.6|86095.7|86045.7|24
1634323820000|2021-10-15 18:50:20|86099.9|86049.9|86100.1|86050.1|86100.7|86050.7|86099.4|86049.4|25
1634323830000|2021-10-15 18:50:30|86100|86050|86101.2|86051.2|86102.9|86052.9|86099|86049|21
1634323840000|2021-10-15 18:50:40|86100.9|86050.9|86100.3|86050.3|86101.9|86051.9|86100.1|86050.1|23
1634323850000|2021-10-15 18:50:50|86100.8|86050.8|86098.9|86048.9|86100.8|86050.8|86097.2|86047.2|26
1634323860000|2021-10-15 18:51:00|86099|86049|86099.5|86049.5|86099.8|86049.8|86097.7|86047.7|29
1634323870000|2021-10-15 18:51:10|86098.9|86048.9|86098.6|86048.6|86099.6|86049.6|86098.6|86048.6|12
1634323880000|2021-10-15 18:51:20|86099.1|86049.1|86095.8|86045.8|86099.4|86049.4|86095.8|86045.8|26
1634323890000|2021-10-15 18:51:30|86096.5|86046.5|86096.1|86046.1|86097|86047|86095.5|86045.5|19
1634323900000|2021-10-15 18:51:40|86096.7|86046.7|86096|86046|86097|86047|86095.7|86045.7|23
1634323910000|2021-10-15 18:51:50|86095.6|86045.6|86095.8|86045.8|86096.5|86046.5|86095.1|86045.1|11
1634323920000|2021-10-15 18:52:00|86095|86045|86095.8|86045.8|86096.3|86046.3|86094.6|86044.6|21
1634323930000|2021-10-15 18:52:10|86096.5|86046.5|86092.8|86042.8|86096.5|86046.5|86090.7|86040.7|30
1634323940000|2021-10-15 18:52:20|86092.7|86042.7|86087.1|86037.1|86093.7|86043.7|86087.1|86037.1|44
1634323950000|2021-10-15 18:52:30|86086.5|86036.5|86087.8|86037.8|86088|86038|86086.5|86036.5|24
1634323960000|2021-10-15 18:52:40|86088.3|86038.3|86088.5|86038.5|86088.9|86038.9|86087.8|86037.8|23
1634323970000|2021-10-15 18:52:50|86088.7|86038.7|86092.3|86042.3|86094.4|86044.4|86088.2|86038.2|31
1634323980000|2021-10-15 18:53:00|86092.5|86042.5|86092.8|86042.8|86093.9|86043.9|86092.5|86042.5|35
1634323990000|2021-10-15 18:53:10|86093.2|86043.2|86095.4|86045.4|86096.1|86046.1|86093.2|86043.2|30
1634324000000|2021-10-15 18:53:20|86095.6|86045.6|86095.7|86045.7|86096.9|86046.9|86094.8|86044.8|26
1634324010000|2021-10-15 18:53:30|86095.9|86045.9|86091.2|86041.2|86095.9|86045.9|86091.1|86041.1|35
1634324020000|2021-10-15 18:53:40|86090.8|86040.8|86090.5|86040.5|86090.9|86040.9|86090.1|86040.1|16
1634324030000|2021-10-15 18:53:50|86090|86040|86090.4|86040.4|86092.5|86042.5|86090|86040|32
1634324040000|2021-10-15 18:54:00|86090.2|86040.2|86090.3|86040.3|86090.8|86040.8|86090.1|86040.1|21
1634324050000|2021-10-15 18:54:10|86090.2|86040.2|86092.5|86042.5|86093.5|86043.5|86090.1|86040.1|37
1634324060000|2021-10-15 18:54:20|86092.4|86042.4|86093.1|86043.1|86094.3|86044.3|86091.7|86041.7|32
1634324070000|2021-10-15 18:54:30|86092.8|86042.8|86092.7|86042.7|86093|86043|86092.1|86042.1|25
1634324080000|2021-10-15 18:54:40|86092.5|86042.5|86092.1|86042.1|86092.8|86042.8|86091.5|86041.5|24
1634324090000|2021-10-15 18:54:50|86091.6|86041.6|86087.2|86037.2|86091.6|86041.6|86086.1|86036.1|30
1634324100000|2021-10-15 18:55:00|86086.4|86036.4|86086.7|86036.7|86087.5|86037.5|86086.4|86036.4|29
1634324110000|2021-10-15 18:55:10|86087.4|86037.4|86086.8|86036.8|86087.4|86037.4|86085.8|86035.8|17
1634324120000|2021-10-15 18:55:20|86086.5|86036.5|86084.1|86034.1|86086.7|86036.7|86082.3|86032.3|27
1634324130000|2021-10-15 18:55:30|86083.9|86033.9|86083.5|86033.5|86084.9|86034.9|86082.4|86032.4|30
1634324140000|2021-10-15 18:55:40|86083.8|86033.8|86078.8|86028.8|86083.8|86033.8|86077.7|86027.7|46
1634324150000|2021-10-15 18:55:50|86079|86029|86082.1|86032.1|86082.6|86032.6|86078.6|86028.6|31
1634324160000|2021-10-15 18:56:00|86082.4|86032.4|86082.6|86032.6|86083|86033|86081|86031|31
1634324170000|2021-10-15 18:56:10|86082.3|86032.3|86083.3|86033.3|86083.3|86033.3|86081.7|86031.7|28
1634324180000|2021-10-15 18:56:20|86083.2|86033.2|86081.9|86031.9|86083.2|86033.2|86081|86031|39
1634324190000|2021-10-15 18:56:30|86081.5|86031.5|86080.6|86030.6|86082.4|86032.4|86080.1|86030.1|27
1634324200000|2021-10-15 18:56:40|86080.8|86030.8|86078.2|86028.2|86080.9|86030.9|86077.9|86027.9|22
1634324210000|2021-10-15 18:56:50|86078.3|86028.3|86075|86025|86078.3|86028.3|86075|86025|23
1634324220000|2021-10-15 18:57:00|86075.3|86025.3|86082.7|86032.7|86082.9|86032.9|86075.3|86025.3|40
1634324230000|2021-10-15 18:57:10|86082.8|86032.8|86081.7|86031.7|86082.9|86032.9|86080.4|86030.4|35
1634324240000|2021-10-15 18:57:20|86081.5|86031.5|86082.4|86032.4|86082.6|86032.6|86080.1|86030.1|33
1634324250000|2021-10-15 18:57:30|86082.2|86032.2|86079.4|86029.4|86082.3|86032.3|86079.1|86029.1|36
1634324260000|2021-10-15 18:57:40|86079.5|86029.5|86074.2|86024.2|86079.5|86029.5|86074.2|86024.2|51
1634324270000|2021-10-15 18:57:50|86074.3|86024.3|86071.8|86021.8|86077.2|86027.2|86071.8|86021.8|48
1634324280000|2021-10-15 18:58:00|86072.1|86022.1|86071.6|86021.6|86072.5|86022.5|86071.2|86021.2|31
1634324290000|2021-10-15 18:58:10|86072.6|86022.6|86078.2|86028.2|86078.2|86028.2|86071.9|86021.9|34
1634324300000|2021-10-15 18:58:20|86078.7|86028.7|86077.9|86027.9|86079.5|86029.5|86077.9|86027.9|27
1634324310000|2021-10-15 18:58:30|86077.8|86027.8|86076.9|86026.9|86078.7|86028.7|86076.9|86026.9|29
1634324320000|2021-10-15 18:58:40|86076.6|86026.6|86080.2|86030.2|86080.4|86030.4|86076.6|86026.6|47
1634324330000|2021-10-15 18:58:50|86080.7|86030.7|86080.1|86030.1|86081.6|86031.6|86079|86029|35
1634324340000|2021-10-15 18:59:00|86079|86029|86081.8|86031.8|86083.7|86033.7|86077.5|86027.5|50
1634324350000|2021-10-15 18:59:10|86081.7|86031.7|86079.7|86029.7|86082.3|86032.3|86077.4|86027.4|45
1634324360000|2021-10-15 18:59:20|86079.2|86029.2|86079|86029|86080.7|86030.7|86078.8|86028.8|36
1634324370000|2021-10-15 18:59:30|86079.1|86029.1|86079|86029|86080.7|86030.7|86077.4|86027.4|50
1634324380000|2021-10-15 18:59:40|86083.2|86033.2|86080.2|86030.2|86083.5|86033.5|86079|86029|61
1634324390000|2021-10-15 18:59:50|86080.4|86030.4|86080.5|86030.5|86081.7|86031.7|86079.4|86029.4|50
1634324400000|2021-10-15 19:00:00|86080.1|86030.1|86080.6|86030.6|86082.8|86032.8|86079.9|86029.9|40
1634324410000|2021-10-15 19:00:10|86080.8|86030.8|86080.7|86030.7|86081.2|86031.2|86079.4|86029.4|43
1634324420000|2021-10-15 19:00:20|86081.1|86031.1|86084|86034|86084.9|86034.9|86081.1|86031.1|38
1634324430000|2021-10-15 19:00:30|86083.7|86033.7|86083.6|86033.6|86084.4|86034.4|86082.8|86032.8|22
1634324440000|2021-10-15 19:00:40|86083.9|86033.9|86083.3|86033.3|86083.9|86033.9|86082.6|86032.6|18
1634324450000|2021-10-15 19:00:50|86083.2|86033.2|86081|86031|86084.2|86034.2|86080.7|86030.7|32
1634324460000|2021-10-15 19:01:00|86081.2|86031.2|86082.5|86032.5|86082.9|86032.9|86081.2|86031.2|26
1634324470000|2021-10-15 19:01:10|86082.3|86032.3|86079.8|86029.8|86082.3|86032.3|86079.7|86029.7|30
1634324480000|2021-10-15 19:01:20|86080.1|86030.1|86079.8|86029.8|86080.6|86030.6|86079.3|86029.3|27
1634324490000|2021-10-15 19:01:30|86079.5|86029.5|86082.4|86032.4|86082.6|86032.6|86079.5|86029.5|36
1634324500000|2021-10-15 19:01:40|86082.7|86032.7|86083|86033|86083.4|86033.4|86082.4|86032.4|31
1634324510000|2021-10-15 19:01:50|86082.8|86032.8|86080.5|86030.5|86082.8|86032.8|86080.4|86030.4|18
1634324520000|2021-10-15 19:02:00|86080.4|86030.4|86079.2|86029.2|86080.7|86030.7|86079|86029|24
1634324530000|2021-10-15 19:02:10|86079.3|86029.3|86079.3|86029.3|86079.8|86029.8|86079.2|86029.2|13
1634324540000|2021-10-15 19:02:20|86079.6|86029.6|86079.7|86029.7|86080.7|86030.7|86079|86029|16
1634324550000|2021-10-15 19:02:30|86076.6|86026.6|86074|86024|86077.1|86027.1|86073.4|86023.4|30
1634324560000|2021-10-15 19:02:40|86073.5|86023.5|86074.6|86024.6|86074.6|86024.6|86073.3|86023.3|18
1634324570000|2021-10-15 19:02:50|86074.5|86024.5|86074|86024|86074.6|86024.6|86073.7|86023.7|23
1634324580000|2021-10-15 19:03:00|86074.1|86024.1|86073.6|86023.6|86074.7|86024.7|86073.6|86023.6|17
1634324590000|2021-10-15 19:03:10|86073.7|86023.7|86074|86024|86074.2|86024.2|86073.6|86023.6|10
1634324600000|2021-10-15 19:03:20|86073.7|86023.7|86077|86027|86077.8|86027.8|86073.3|86023.3|20
1634324610000|2021-10-15 19:03:30|86077.3|86027.3|86077.7|86027.7|86078.7|86028.7|86077.3|86027.3|15
1634324620000|2021-10-15 19:03:40|86077.6|86027.6|86077.7|86027.7|86078|86028|86076.7|86026.7|15
1634324630000|2021-10-15 19:03:50|86077.8|86027.8|86078.3|86028.3|86078.4|86028.4|86077.5|86027.5|13
1634324640000|2021-10-15 19:04:00|86077.8|86027.8|86081.6|86031.6|86082|86032|86077.5|86027.5|31
1634324650000|2021-10-15 19:04:10|86082.3|86032.3|86083.2|86033.2|86083.4|86033.4|86080.1|86030.1|28
1634324660000|2021-10-15 19:04:20|86082.9|86032.9|86083.2|86033.2|86083.6|86033.6|86082.9|86032.9|12
1634324670000|2021-10-15 19:04:30|86083.3|86033.3|86091.7|86041.7|86092.4|86042.4|86082.9|86032.9|39
1634324680000|2021-10-15 19:04:40|86092|86042|86087.6|86037.6|86092.4|86042.4|86087.6|86037.6|36
1634324690000|2021-10-15 19:04:50|86087.7|86037.7|86092.4|86042.4|86092.4|86042.4|86087.7|86037.7|31
1634324700000|2021-10-15 19:05:00|86092.3|86042.3|86095.4|86045.4|86096.3|86046.3|86092.1|86042.1|37
1634324710000|2021-10-15 19:05:10|86095.7|86045.7|86096.8|86046.8|86097.3|86047.3|86095.2|86045.2|31
1634324720000|2021-10-15 19:05:20|86096.3|86046.3|86096.4|86046.4|86096.8|86046.8|86095.6|86045.6|19
1634324730000|2021-10-15 19:05:30|86096.6|86046.6|86096.4|86046.4|86097|86047|86095|86045|28
1634324740000|2021-10-15 19:05:40|86096.3|86046.3|86095.5|86045.5|86096.3|86046.3|86095.5|86045.5|11
1634324750000|2021-10-15 19:05:50|86095.6|86045.6|86095.8|86045.8|86097.4|86047.4|86095.5|86045.5|22
1634324760000|2021-10-15 19:06:00|86095.5|86045.5|86098.8|86048.8|86099.4|86049.4|86095.1|86045.1|30
1634324770000|2021-10-15 19:06:10|86098.6|86048.6|86100|86050|86100|86050|86098.2|86048.2|21
1634324780000|2021-10-15 19:06:20|86100.3|86050.3|86101.1|86051.1|86101.3|86051.3|86099.9|86049.9|17
1634324790000|2021-10-15 19:06:30|86101.9|86051.9|86099.9|86049.9|86102.7|86052.7|86099.9|86049.9|42
1634324800000|2021-10-15 19:06:40|86099.8|86049.8|86098.4|86048.4|86100|86050|86097.9|86047.9|21
1634324810000|2021-10-15 19:06:50|86098.3|86048.3|86097.8|86047.8|86098.4|86048.4|86097.4|86047.4|18
1634324820000|2021-10-15 19:07:00|86097.7|86047.7|86094|86044|86098.2|86048.2|86093.5|86043.5|26
1634324830000|2021-10-15 19:07:10|86094.7|86044.7|86094.8|86044.8|86095.4|86045.4|86093.9|86043.9|32
1634324840000|2021-10-15 19:07:20|86094.1|86044.1|86096.8|86046.8|86097.4|86047.4|86094.1|86044.1|27
1634324850000|2021-10-15 19:07:30|86096.9|86046.9|86098.2|86048.2|86100.8|86050.8|86096.2|86046.2|27
1634324860000|2021-10-15 19:07:40|86098|86048|86099.6|86049.6|86100.4|86050.4|86098|86048|34
1634324870000|2021-10-15 19:07:50|86099.2|86049.2|86099.7|86049.7|86101.6|86051.6|86098.6|86048.6|30
1634324880000|2021-10-15 19:08:00|86100.1|86050.1|86098.9|86048.9|86101.8|86051.8|86098|86048|43
1634324890000|2021-10-15 19:08:10|86099|86049|86101.3|86051.3|86101.3|86051.3|86098|86048|26
1634324900000|2021-10-15 19:08:20|86101.5|86051.5|86101.1|86051.1|86102.1|86052.1|86100.7|86050.7|25
1634324910000|2021-10-15 19:08:30|86101.3|86051.3|86098|86048|86102.8|86052.8|86096.2|86046.2|36
1634324920000|2021-10-15 19:08:40|86097.7|86047.7|86101.1|86051.1|86102.7|86052.7|86097.1|86047.1|32
1634324930000|2021-10-15 19:08:50|86101.4|86051.4|86103.2|86053.2|86103.5|86053.5|86100.6|86050.6|18
1634324940000|2021-10-15 19:09:00|86103|86053|86103.6|86053.6|86104.2|86054.2|86102.7|86052.7|25
1634324950000|2021-10-15 19:09:10|86103.8|86053.8|86108.8|86058.8|86109.9|86059.9|86103.5|86053.5|36
1634324960000|2021-10-15 19:09:20|86109.1|86059.1|86111.9|86061.9|86112.1|86062.1|86106.4|86056.4|44
1634324970000|2021-10-15 19:09:30|86111.8|86061.8|86113.3|86063.3|86114.3|86064.3|86110.1|86060.1|23
1634324980000|2021-10-15 19:09:40|86113.6|86063.6|86115.6|86065.6|86119.5|86069.5|86113.2|86063.2|31
1634324990000|2021-10-15 19:09:50|86115.5|86065.5|86115.7|86065.7|86116|86066|86114.7|86064.7|16
1634325000000|2021-10-15 19:10:00|86116|86066|86116.4|86066.4|86116.7|86066.7|86115.6|86065.6|15
1634325010000|2021-10-15 19:10:10|86115.3|86065.3|86116.9|86066.9|86118|86068|86114.9|86064.9|27
1634325020000|2021-10-15 19:10:20|86117|86067|86115.9|86065.9|86118.1|86068.1|86115.6|86065.6|22
1634325030000|2021-10-15 19:10:30|86116.1|86066.1|86115.4|86065.4|86116.2|86066.2|86115.1|86065.1|20
1634325040000|2021-10-15 19:10:40|86115.3|86065.3|86115.9|86065.9|86116.1|86066.1|86115.3|86065.3|17
1634325050000|2021-10-15 19:10:50|86116|86066|86116.5|86066.5|86116.5|86066.5|86115.2|86065.2|17
1634325060000|2021-10-15 19:11:00|86116.1|86066.1|86115.9|86065.9|86116.3|86066.3|86115.4|86065.4|14
1634325070000|2021-10-15 19:11:10|86115.8|86065.8|86114.6|86064.6|86116.9|86066.9|86114.6|86064.6|37
1634325080000|2021-10-15 19:11:20|86115.1|86065.1|86115.3|86065.3|86115.3|86065.3|86114.6|86064.6|13
1634325090000|2021-10-15 19:11:30|86115.5|86065.5|86115.3|86065.3|86116.8|86066.8|86115.2|86065.2|22
1634325100000|2021-10-15 19:11:40|86115.5|86065.5|86115.1|86065.1|86115.5|86065.5|86114|86064|22
1634325110000|2021-10-15 19:11:50|86115|86065|86117.1|86067.1|86120.7|86070.7|86114.9|86064.9|22
1634325120000|2021-10-15 19:12:00|86118.3|86068.3|86118.2|86068.2|86118.3|86068.3|86117.1|86067.1|17
1634325130000|2021-10-15 19:12:10|86117.7|86067.7|86121.1|86071.1|86121.2|86071.2|86117.7|86067.7|28
1634325140000|2021-10-15 19:12:20|86120.6|86070.6|86120.9|86070.9|86121.2|86071.2|86119.7|86069.7|20
1634325150000|2021-10-15 19:12:30|86120.2|86070.2|86119.3|86069.3|86120.4|86070.4|86119.3|86069.3|19
1634325160000|2021-10-15 19:12:40|86119.2|86069.2|86118.9|86068.9|86119.9|86069.9|86117.9|86067.9|20
1634325170000|2021-10-15 19:12:50|86118.8|86068.8|86119.9|86069.9|86120|86070|86118.8|86068.8|18
1634325180000|2021-10-15 19:13:00|86119.8|86069.8|86119.1|86069.1|86120.1|86070.1|86119.1|86069.1|21
1634325190000|2021-10-15 19:13:10|86118.9|86068.9|86119.3|86069.3|86120.1|86070.1|86118.6|86068.6|27
1634325200000|2021-10-15 19:13:20|86119|86069|86118.2|86068.2|86120.1|86070.1|86118.2|86068.2|29
1634325210000|2021-10-15 19:13:30|86118.3|86068.3|86118.4|86068.4|86119.7|86069.7|86117.6|86067.6|27
1634325220000|2021-10-15 19:13:40|86118.5|86068.5|86117.8|86067.8|86118.5|86068.5|86117.1|86067.1|16
1634325230000|2021-10-15 19:13:50|86117.4|86067.4|86117.2|86067.2|86118|86068|86116.8|86066.8|20
1634325240000|2021-10-15 19:14:00|86117.1|86067.1|86118.1|86068.1|86119.1|86069.1|86116.5|86066.5|43
1634325250000|2021-10-15 19:14:10|86118.2|86068.2|86111.4|86061.4|86118.2|86068.2|86109.9|86059.9|39
1634325260000|2021-10-15 19:14:20|86109.5|86059.5|86114.1|86064.1|86114.6|86064.6|86109.3|86059.3|22
1634325270000|2021-10-15 19:14:30|86114|86064|86116.2|86066.2|86116.4|86066.4|86113.9|86063.9|40
1634325280000|2021-10-15 19:14:40|86115.8|86065.8|86113.6|86063.6|86117.2|86067.2|86113.3|86063.3|22
1634325290000|2021-10-15 19:14:50|86113.2|86063.2|86113.6|86063.6|86114.7|86064.7|86113.2|86063.2|20
1634325300000|2021-10-15 19:15:00|86113.5|86063.5|86113.6|86063.6|86114.7|86064.7|86112.9|86062.9|16
1634325310000|2021-10-15 19:15:10|86113.4|86063.4|86112.5|86062.5|86113.6|86063.6|86112|86062|29
1634325320000|2021-10-15 19:15:20|86112.7|86062.7|86112.7|86062.7|86113.9|86063.9|86112.4|86062.4|28
1634325330000|2021-10-15 19:15:30|86112.8|86062.8|86113|86063|86113.6|86063.6|86111|86061|32
1634325340000|2021-10-15 19:15:40|86113.4|86063.4|86112.6|86062.6|86113.4|86063.4|86111|86061|19
1634325350000|2021-10-15 19:15:50|86112.5|86062.5|86113.7|86063.7|86114|86064|86111.7|86061.7|19
1634325360000|2021-10-15 19:16:00|86113.6|86063.6|86112.2|86062.2|86113.6|86063.6|86111.3|86061.3|32
1634325370000|2021-10-15 19:16:10|86112|86062|86112.4|86062.4|86115.6|86065.6|86112|86062|42
1634325380000|2021-10-15 19:16:20|86112.3|86062.3|86111.6|86061.6|86112.3|86062.3|86111.6|86061.6|16
1634325390000|2021-10-15 19:16:30|86111.5|86061.5|86111.7|86061.7|86112|86062|86110.6|86060.6|21
1634325400000|2021-10-15 19:16:40|86111.6|86061.6|86112.4|86062.4|86112.7|86062.7|86111.5|86061.5|21
1634325410000|2021-10-15 19:16:50|86112|86062|86111.8|86061.8|86113|86063|86111.8|86061.8|17
1634325420000|2021-10-15 19:17:00|86111.7|86061.7|86112|86062|86113|86063|86110.9|86060.9|28
1634325430000|2021-10-15 19:17:10|86111.7|86061.7|86113.1|86063.1|86113.9|86063.9|86111.7|86061.7|22
1634325440000|2021-10-15 19:17:20|86113|86063|86114.7|86064.7|86116.5|86066.5|86112.7|86062.7|25
1634325450000|2021-10-15 19:17:30|86116|86066|86116.1|86066.1|86116.9|86066.9|86115.5|86065.5|29
1634325460000|2021-10-15 19:17:40|86116.2|86066.2|86116|86066|86116.3|86066.3|86115.9|86065.9|12
1634325470000|2021-10-15 19:17:50|86115.8|86065.8|86115.4|86065.4|86116.2|86066.2|86114.7|86064.7|21
1634325480000|2021-10-15 19:18:00|86117.4|86067.4|86115.8|86065.8|86117.4|86067.4|86115.1|86065.1|13
1634325490000|2021-10-15 19:18:10|86115.6|86065.6|86116.9|86066.9|86117.4|86067.4|86114.4|86064.4|22
1634325500000|2021-10-15 19:18:20|86117.3|86067.3|86115.7|86065.7|86117.3|86067.3|86115.5|86065.5|15
1634325510000|2021-10-15 19:18:30|86115.6|86065.6|86116.6|86066.6|86117.1|86067.1|86115.6|86065.6|14
1634325520000|2021-10-15 19:18:40|86116.8|86066.8|86119.9|86069.9|86121.4|86071.4|86116.8|86066.8|31
1634325530000|2021-10-15 19:18:50|86119.8|86069.8|86122.8|86072.8|86123.5|86073.5|86119.4|86069.4|22
1634325540000|2021-10-15 19:19:00|86122.9|86072.9|86123.5|86073.5|86124.5|86074.5|86122.4|86072.4|23
1634325550000|2021-10-15 19:19:10|86123.7|86073.7|86123.4|86073.4|86123.8|86073.8|86123.4|86073.4|14
1634325560000|2021-10-15 19:19:20|86123.6|86073.6|86123|86073|86124.3|86074.3|86120.9|86070.9|18
1634325570000|2021-10-15 19:19:30|86122.7|86072.7|86123.1|86073.1|86123.9|86073.9|86120.8|86070.8|28
1634325580000|2021-10-15 19:19:40|86123.3|86073.3|86122.8|86072.8|86123.5|86073.5|86122.3|86072.3|19
1634325590000|2021-10-15 19:19:50|86123.4|86073.4|86122|86072|86123.5|86073.5|86122|86072|22
1634325600000|2021-10-15 19:20:00|86121.7|86071.7|86122.1|86072.1|86123.3|86073.3|86121.2|86071.2|26
1634325610000|2021-10-15 19:20:10|86122.3|86072.3|86125.1|86075.1|86128.3|86078.3|86121.4|86071.4|29
1634325620000|2021-10-15 19:20:20|86124.1|86074.1|86126.7|86076.7|86126.7|86076.7|86124.1|86074.1|26
1634325630000|2021-10-15 19:20:30|86126.3|86076.3|86127|86077|86127|86077|86125.7|86075.7|20
1634325640000|2021-10-15 19:20:40|86128.9|86078.9|86128.5|86078.5|86129.3|86079.3|86127.3|86077.3|20
1634325650000|2021-10-15 19:20:50|86127.5|86077.5|86125.7|86075.7|86127.7|86077.7|86124.9|86074.9|39
1634325660000|2021-10-15 19:21:00|86125.3|86075.3|86123.5|86073.5|86125.5|86075.5|86123.3|86073.3|36
1634325670000|2021-10-15 19:21:10|86124.2|86074.2|86122.8|86072.8|86124.2|86074.2|86122.8|86072.8|19
1634325680000|2021-10-15 19:21:20|86123.1|86073.1|86123.7|86073.7|86124|86074|86122.4|86072.4|15
1634325690000|2021-10-15 19:21:30|86123.5|86073.5|86121.8|86071.8|86123.7|86073.7|86121.8|86071.8|20
1634325700000|2021-10-15 19:21:40|86122.2|86072.2|86123.4|86073.4|86123.8|86073.8|86121.8|86071.8|19
1634325710000|2021-10-15 19:21:50|86123.1|86073.1|86134|86084|86134.4|86084.4|86123.1|86073.1|24
1634325720000|2021-10-15 19:22:00|86134.4|86084.4|86133.9|86083.9|86135.1|86085.1|86132.8|86082.8|29
1634325730000|2021-10-15 19:22:10|86134|86084|86133.9|86083.9|86134.2|86084.2|86133.3|86083.3|24
1634325740000|2021-10-15 19:22:20|86134|86084|86134.9|86084.9|86136.1|86086.1|86133.9|86083.9|27
1634325750000|2021-10-15 19:22:30|86134.8|86084.8|86132.1|86082.1|86134.8|86084.8|86132.1|86082.1|22
1634325760000|2021-10-15 19:22:40|86131.4|86081.4|86131.1|86081.1|86132.5|86082.5|86130.9|86080.9|29
1634325770000|2021-10-15 19:22:50|86132.3|86082.3|86131.1|86081.1|86132.3|86082.3|86130.7|86080.7|25
1634325780000|2021-10-15 19:23:00|86131.2|86081.2|86130.2|86080.2|86131.8|86081.8|86130.2|86080.2|21
1634325790000|2021-10-15 19:23:10|86129.9|86079.9|86129.4|86079.4|86129.9|86079.9|86128.9|86078.9|15
1634325800000|2021-10-15 19:23:20|86129.6|86079.6|86129.8|86079.8|86130|86080|86129.5|86079.5|18
1634325810000|2021-10-15 19:23:30|86129.9|86079.9|86129.6|86079.6|86130|86080|86127.5|86077.5|30
1634325820000|2021-10-15 19:23:40|86129.4|86079.4|86128.7|86078.7|86129.6|86079.6|86128.7|86078.7|21
1634325830000|2021-10-15 19:23:50|86128.8|86078.8|86130|86080|86130.1|86080.1|86128.5|86078.5|18
1634325840000|2021-10-15 19:24:00|86129.8|86079.8|86127.9|86077.9|86130.1|86080.1|86127.4|86077.4|25
1634325850000|2021-10-15 19:24:10|86127.6|86077.6|86127.2|86077.2|86128.3|86078.3|86127.1|86077.1|20
1634325860000|2021-10-15 19:24:20|86126.9|86076.9|86128.6|86078.6|86129.1|86079.1|86126.9|86076.9|17
1634325870000|2021-10-15 19:24:30|86129.6|86079.6|86127.9|86077.9|86129.6|86079.6|86127.6|86077.6|15
1634325880000|2021-10-15 19:24:40|86128|86078|86128.4|86078.4|86128.4|86078.4|86126.9|86076.9|13
1634325890000|2021-10-15 19:24:50|86128.3|86078.3|86128.6|86078.6|86128.6|86078.6|86128.1|86078.1|11
1634325900000|2021-10-15 19:25:00|86128.8|86078.8|86126.8|86076.8|86128.8|86078.8|86126.7|86076.7|22
1634325910000|2021-10-15 19:25:10|86126.7|86076.7|86128.6|86078.6|86128.8|86078.8|86126.6|86076.6|31
1634325920000|2021-10-15 19:25:20|86128.2|86078.2|86130|86080|86130.9|86080.9|86128.2|86078.2|27
1634325930000|2021-10-15 19:25:30|86129.8|86079.8|86128.9|86078.9|86130.5|86080.5|86128.4|86078.4|25
1634325940000|2021-10-15 19:25:40|86129.2|86079.2|86127.5|86077.5|86129.2|86079.2|86127.5|86077.5|28
1634325950000|2021-10-15 19:25:50|86127.1|86077.1|86131|86081|86131.5|86081.5|86127.1|86077.1|27
1634325960000|2021-10-15 19:26:00|86130.8|86080.8|86132.2|86082.2|86132.2|86082.2|86130.7|86080.7|23
1634325970000|2021-10-15 19:26:10|86139.5|86089.5|86136|86086|86139.7|86089.7|86135.3|86085.3|47
1634325980000|2021-10-15 19:26:20|86135.9|86085.9|86134.9|86084.9|86135.9|86085.9|86134.8|86084.8|24
1634325990000|2021-10-15 19:26:30|86135.5|86085.5|86133.1|86083.1|86135.5|86085.5|86132.7|86082.7|15
1634326000000|2021-10-15 19:26:40|86134.7|86084.7|86133.9|86083.9|86134.7|86084.7|86133.5|86083.5|25
1634326010000|2021-10-15 19:26:50|86133.8|86083.8|86134.7|86084.7|86135.8|86085.8|86133.8|86083.8|20
1634326020000|2021-10-15 19:27:00|86134.6|86084.6|86134.5|86084.5|86134.8|86084.8|86134.1|86084.1|22
1634326030000|2021-10-15 19:27:10|86134.4|86084.4|86134.6|86084.6|86134.8|86084.8|86134.2|86084.2|15
1634326040000|2021-10-15 19:27:20|86134.5|86084.5|86136|86086|86136.4|86086.4|86132.8|86082.8|33
1634326050000|2021-10-15 19:27:30|86135.7|86085.7|86136|86086|86136.6|86086.6|86135.7|86085.7|18
1634326060000|2021-10-15 19:27:40|86135.8|86085.8|86136|86086|86136.6|86086.6|86135.8|86085.8|19
1634326070000|2021-10-15 19:27:50|86136.1|86086.1|86137|86087|86138.1|86088.1|86136.1|86086.1|15
1634326080000|2021-10-15 19:28:00|86136.9|86086.9|86140.1|86090.1|86140.1|86090.1|86136.6|86086.6|28
1634326090000|2021-10-15 19:28:10|86138.7|86088.7|86138.8|86088.8|86139.5|86089.5|86138.6|86088.6|23
1634326100000|2021-10-15 19:28:20|86139.2|86089.2|86138|86088|86139.3|86089.3|86137.9|86087.9|26
1634326110000|2021-10-15 19:28:30|86137.9|86087.9|86136.8|86086.8|86138.4|86088.4|86136.8|86086.8|28
1634326120000|2021-10-15 19:28:40|86134.2|86084.2|86133.2|86083.2|86137|86087|86133.2|86083.2|26
1634326130000|2021-10-15 19:28:50|86132.8|86082.8|86132.8|86082.8|86132.9|86082.9|86131.8|86081.8|20
1634326140000|2021-10-15 19:29:00|86132.9|86082.9|86133.7|86083.7|86134.3|86084.3|86132.4|86082.4|26
1634326150000|2021-10-15 19:29:10|86133.2|86083.2|86135|86085|86135.2|86085.2|86132.7|86082.7|20
1634326160000|2021-10-15 19:29:20|86134.7|86084.7|86133.4|86083.4|86135.2|86085.2|86132.5|86082.5|37
1634326170000|2021-10-15 19:29:30|86133.3|86083.3|86134.9|86084.9|86136.5|86086.5|86132.7|86082.7|25
1634326180000|2021-10-15 19:29:40|86135|86085|86134.3|86084.3|86135.4|86085.4|86132.9|86082.9|27
1634326190000|2021-10-15 19:29:50|86134.5|86084.5|86134.9|86084.9|86134.9|86084.9|86134.1|86084.1|13
1634326200000|2021-10-15 19:30:00|86136.2|86086.2|86136.7|86086.7|86139.1|86089.1|86135.9|86085.9|30
1634326210000|2021-10-15 19:30:10|86137.4|86087.4|86139.6|86089.6|86139.6|86089.6|86137.4|86087.4|29
1634326220000|2021-10-15 19:30:20|86140|86090|86140.3|86090.3|86140.9|86090.9|86139.9|86089.9|20
1634326230000|2021-10-15 19:30:30|86140.6|86090.6|86142.2|86092.2|86142.7|86092.7|86140.1|86090.1|14
1634326240000|2021-10-15 19:30:40|86142.1|86092.1|86142.3|86092.3|86142.8|86092.8|86141.3|86091.3|26
1634326250000|2021-10-15 19:30:50|86142.1|86092.1|86141.4|86091.4|86142.6|86092.6|86141.3|86091.3|16
1634326260000|2021-10-15 19:31:00|86142.7|86092.7|86141.6|86091.6|86143.1|86093.1|86141.2|86091.2|20
1634326270000|2021-10-15 19:31:10|86143.9|86093.9|86144.1|86094.1|86144.9|86094.9|86142.3|86092.3|27
1634326280000|2021-10-15 19:31:20|86144.2|86094.2|86143.4|86093.4|86144.4|86094.4|86143.4|86093.4|24
1634326290000|2021-10-15 19:31:30|86143.2|86093.2|86144.1|86094.1|86144.2|86094.2|86142.6|86092.6|14
1634326300000|2021-10-15 19:31:40|86143.8|86093.8|86147.8|86097.8|86148|86098|86143.7|86093.7|27
1634326310000|2021-10-15 19:31:50|86147.6|86097.6|86146.6|86096.6|86148|86098|86146.5|86096.5|18
1634326320000|2021-10-15 19:32:00|86146.8|86096.8|86147.5|86097.5|86147.6|86097.6|86146.6|86096.6|22
1634326330000|2021-10-15 19:32:10|86147.4|86097.4|86145.8|86095.8|86147.5|86097.5|86145.2|86095.2|27
1634326340000|2021-10-15 19:32:20|86145.9|86095.9|86145.6|86095.6|86146.2|86096.2|86145.2|86095.2|17
1634326350000|2021-10-15 19:32:30|86144.8|86094.8|86145.9|86095.9|86147.2|86097.2|86137.9|86087.9|50
1634326360000|2021-10-15 19:32:40|86145.8|86095.8|86149|86099|86149.9|86099.9|86144.7|86094.7|37
1634326370000|2021-10-15 19:32:50|86148.9|86098.9|86149.6|86099.6|86149.8|86099.8|86148.6|86098.6|16
1634326380000|2021-10-15 19:33:00|86149.7|86099.7|86152.9|86102.9|86153.8|86103.8|86148.2|86098.2|26
1634326390000|2021-10-15 19:33:10|86152.1|86102.1|86151.6|86101.6|86152.8|86102.8|86151|86101|19
1634326400000|2021-10-15 19:33:20|86151.2|86101.2|86152.7|86102.7|86152.8|86102.8|86151.2|86101.2|19
1634326410000|2021-10-15 19:33:30|86154.6|86104.6|86158.3|86108.3|86158.3|86108.3|86154.6|86104.6|39
1634326420000|2021-10-15 19:33:40|86158.2|86108.2|86157.5|86107.5|86158.2|86108.2|86157.4|86107.4|20
1634326430000|2021-10-15 19:33:50|86157.8|86107.8|86155.8|86105.8|86157.8|86107.8|86155.8|86105.8|18
1634326440000|2021-10-15 19:34:00|86155.7|86105.7|86152.8|86102.8|86156.6|86106.6|86152.8|86102.8|35
1634326450000|2021-10-15 19:34:10|86153|86103|86151.3|86101.3|86153.2|86103.2|86150.7|86100.7|33
1634326460000|2021-10-15 19:34:20|86151.5|86101.5|86147.6|86097.6|86152.8|86102.8|86146.8|86096.8|32
1634326470000|2021-10-15 19:34:30|86148|86098|86147.8|86097.8|86148.5|86098.5|86146.7|86096.7|26
1634326480000|2021-10-15 19:34:40|86148.1|86098.1|86149.7|86099.7|86149.7|86099.7|86147.1|86097.1|19
1634326490000|2021-10-15 19:34:50|86149.8|86099.8|86148.7|86098.7|86150|86100|86148.2|86098.2|28
1634326500000|2021-10-15 19:35:00|86148.6|86098.6|86148.7|86098.7|86149.4|86099.4|86147.9|86097.9|36
1634326510000|2021-10-15 19:35:10|86148.5|86098.5|86149.1|86099.1|86149.5|86099.5|86148.5|86098.5|17
1634326520000|2021-10-15 19:35:20|86148.8|86098.8|86149.7|86099.7|86150.6|86100.6|86148.8|86098.8|23
1634326530000|2021-10-15 19:35:30|86150|86100|86145.4|86095.4|86150|86100|86145.4|86095.4|23
1634326540000|2021-10-15 19:35:40|86145.6|86095.6|86145.8|86095.8|86146.8|86096.8|86145.5|86095.5|12
1634326550000|2021-10-15 19:35:50|86146.3|86096.3|86146.7|86096.7|86147.1|86097.1|86145.6|86095.6|19
1634326560000|2021-10-15 19:36:00|86145.9|86095.9|86147.6|86097.6|86147.7|86097.7|86145.9|86095.9|19
1634326570000|2021-10-15 19:36:10|86148|86098|86147.6|86097.6|86150.8|86100.8|86147.5|86097.5|20
1634326580000|2021-10-15 19:36:20|86148.6|86098.6|86148.5|86098.5|86149|86099|86147.8|86097.8|13
1634326590000|2021-10-15 19:36:30|86147.2|86097.2|86149.5|86099.5|86149.8|86099.8|86147.2|86097.2|21
1634326600000|2021-10-15 19:36:40|86149|86099|86149.9|86099.9|86150.1|86100.1|86148.4|86098.4|13
1634326610000|2021-10-15 19:36:50|86149.3|86099.3|86149.1|86099.1|86150.6|86100.6|86148|86098|18
1634326620000|2021-10-15 19:37:00|86149.5|86099.5|86147.8|86097.8|86150.5|86100.5|86147.8|86097.8|25
1634326630000|2021-10-15 19:37:10|86147|86097|86146.7|86096.7|86147.8|86097.8|86145.3|86095.3|29
1634326640000|2021-10-15 19:37:20|86145.8|86095.8|86147.2|86097.2|86148.7|86098.7|86145.8|86095.8|23
1634326650000|2021-10-15 19:37:30|86146.9|86096.9|86147|86097|86147.8|86097.8|86146.7|86096.7|20
1634326660000|2021-10-15 19:37:40|86146.9|86096.9|86146.4|86096.4|86147.6|86097.6|86146|86096|20
1634326670000|2021-10-15 19:37:50|86146.5|86096.5|86146.1|86096.1|86148.4|86098.4|86145.7|86095.7|21
1634326680000|2021-10-15 19:38:00|86145.5|86095.5|86148.3|86098.3|86148.3|86098.3|86145.5|86095.5|19
1634326690000|2021-10-15 19:38:10|86148.7|86098.7|86148.4|86098.4|86149.4|86099.4|86147.6|86097.6|28
1634326700000|2021-10-15 19:38:20|86148|86098|86147.8|86097.8|86148.9|86098.9|86147.8|86097.8|25
1634326710000|2021-10-15 19:38:30|86147.9|86097.9|86147.8|86097.8|86148.7|86098.7|86147.6|86097.6|14
1634326720000|2021-10-15 19:38:40|86147.7|86097.7|86147.1|86097.1|86148.9|86098.9|86145.9|86095.9|24
1634326730000|2021-10-15 19:38:50|86147.8|86097.8|86140.8|86090.8|86147.8|86097.8|86140.8|86090.8|30
1634326740000|2021-10-15 19:39:00|86143.5|86093.5|86142.1|86092.1|86143.5|86093.5|86140.5|86090.5|35
1634326750000|2021-10-15 19:39:10|86142|86092|86141.2|86091.2|86142.2|86092.2|86141.2|86091.2|12
1634326760000|2021-10-15 19:39:20|86142.3|86092.3|86141.2|86091.2|86142.3|86092.3|86140.9|86090.9|13
1634326770000|2021-10-15 19:39:30|86141.3|86091.3|86140.7|86090.7|86142.6|86092.6|86137.8|86087.8|25
1634326780000|2021-10-15 19:39:40|86140.4|86090.4|86130.4|86080.4|86141.8|86091.8|86130|86080|39
1634326790000|2021-10-15 19:39:50|86130.3|86080.3|86131.2|86081.2|86131.5|86081.5|86130.1|86080.1|37
1634326800000|2021-10-15 19:40:00|86131.1|86081.1|86130.9|86080.9|86131.5|86081.5|86130.9|86080.9|13
1634326810000|2021-10-15 19:40:10|86130.7|86080.7|86130.2|86080.2|86130.7|86080.7|86129.2|86079.2|12
1634326820000|2021-10-15 19:40:20|86129.6|86079.6|86128.8|86078.8|86130.5|86080.5|86128.7|86078.7|26
1634326830000|2021-10-15 19:40:30|86128.7|86078.7|86127.8|86077.8|86128.7|86078.7|86127.8|86077.8|19
1634326840000|2021-10-15 19:40:40|86127.4|86077.4|86125.5|86075.5|86127.8|86077.8|86125.1|86075.1|17
1634326850000|2021-10-15 19:40:50|86125.4|86075.4|86125.6|86075.6|86126.3|86076.3|86124.5|86074.5|30
1634326860000|2021-10-15 19:41:00|86125.1|86075.1|86125|86075|86125.2|86075.2|86123.8|86073.8|28
1634326870000|2021-10-15 19:41:10|86125.2|86075.2|86123|86073|86125.2|86075.2|86122.8|86072.8|29
1634326880000|2021-10-15 19:41:20|86122.9|86072.9|86122.9|86072.9|86123.1|86073.1|86121.8|86071.8|22
1634326890000|2021-10-15 19:41:30|86122.7|86072.7|86120|86070|86122.8|86072.8|86119.7|86069.7|37
1634326900000|2021-10-15 19:41:40|86120.1|86070.1|86121.3|86071.3|86121.3|86071.3|86120|86070|23
1634326910000|2021-10-15 19:41:50|86121.2|86071.2|86117.5|86067.5|86121.5|86071.5|86117|86067|34
1634326920000|2021-10-15 19:42:00|86117.7|86067.7|86118.4|86068.4|86118.4|86068.4|86117.1|86067.1|28
1634326930000|2021-10-15 19:42:10|86118.2|86068.2|86121.6|86071.6|86122|86072|86118|86068|31
1634326940000|2021-10-15 19:42:20|86121.8|86071.8|86123.5|86073.5|86124|86074|86121.2|86071.2|30
1634326950000|2021-10-15 19:42:30|86123.8|86073.8|86124.7|86074.7|86126.6|86076.6|86123|86073|29
1634326960000|2021-10-15 19:42:40|86124.8|86074.8|86125|86075|86125.1|86075.1|86124.4|86074.4|29
1634326970000|2021-10-15 19:42:50|86124.6|86074.6|86122.9|86072.9|86126|86076|86122.9|86072.9|26
1634326980000|2021-10-15 19:43:00|86123.1|86073.1|86118.8|86068.8|86123.4|86073.4|86118.1|86068.1|29
1634326990000|2021-10-15 19:43:10|86118.4|86068.4|86118.1|86068.1|86118.7|86068.7|86117.3|86067.3|30
1634327000000|2021-10-15 19:43:20|86117.5|86067.5|86118.8|86068.8|86118.9|86068.9|86117.5|86067.5|19
1634327010000|2021-10-15 19:43:30|86118.7|86068.7|86115.1|86065.1|86119|86069|86114.9|86064.9|33
1634327020000|2021-10-15 19:43:40|86115.4|86065.4|86117.5|86067.5|86118.5|86068.5|86115.2|86065.2|30
1634327030000|2021-10-15 19:43:50|86117.6|86067.6|86115.3|86065.3|86117.6|86067.6|86115.1|86065.1|15
1634327040000|2021-10-15 19:44:00|86115.6|86065.6|86113.5|86063.5|86116.6|86066.6|86113.5|86063.5|29
1634327050000|2021-10-15 19:44:10|86113.7|86063.7|86113|86063|86114|86064|86112.8|86062.8|18
1634327060000|2021-10-15 19:44:20|86113.2|86063.2|86113.1|86063.1|86113.4|86063.4|86112.5|86062.5|14
1634327070000|2021-10-15 19:44:30|86112.9|86062.9|86112.4|86062.4|86115.8|86065.8|86112.4|86062.4|21
1634327080000|2021-10-15 19:44:40|86112.3|86062.3|86112.3|86062.3|86113.2|86063.2|86111.2|86061.2|24
1634327090000|2021-10-15 19:44:50|86112.5|86062.5|86113.8|86063.8|86115.2|86065.2|86112.5|86062.5|30
1634327100000|2021-10-15 19:45:00|86113.9|86063.9|86117.6|86067.6|86119.2|86069.2|86113.2|86063.2|34
1634327110000|2021-10-15 19:45:10|86118.2|86068.2|86122.4|86072.4|86122.4|86072.4|86117.8|86067.8|36
1634327120000|2021-10-15 19:45:20|86122.6|86072.6|86123|86073|86124|86074|86121.9|86071.9|39
1634327130000|2021-10-15 19:45:30|86124.8|86074.8|86126|86076|86126|86076|86123.9|86073.9|26
1634327140000|2021-10-15 19:45:40|86125.4|86075.4|86126.4|86076.4|86127.4|86077.4|86125.1|86075.1|29
1634327150000|2021-10-15 19:45:50|86126.7|86076.7|86130.2|86080.2|86130.7|86080.7|86126.4|86076.4|30
1634327160000|2021-10-15 19:46:00|86130.3|86080.3|86128|86078|86130.4|86080.4|86127.5|86077.5|26
1634327170000|2021-10-15 19:46:10|86127.9|86077.9|86128.1|86078.1|86128.8|86078.8|86127.7|86077.7|24
1634327180000|2021-10-15 19:46:20|86128.3|86078.3|86129.3|86079.3|86129.8|86079.8|86127.3|86077.3|24
1634327190000|2021-10-15 19:46:30|86129|86079|86129.1|86079.1|86129.6|86079.6|86128.4|86078.4|27
1634327200000|2021-10-15 19:46:40|86129.3|86079.3|86128.9|86078.9|86129.5|86079.5|86128.5|86078.5|28
1634327210000|2021-10-15 19:46:50|86129.1|86079.1|86128.6|86078.6|86131.6|86081.6|86127.5|86077.5|33
1634327220000|2021-10-15 19:47:00|86128.7|86078.7|86125.9|86075.9|86129.3|86079.3|86124.8|86074.8|32
1634327230000|2021-10-15 19:47:10|86126.1|86076.1|86123.9|86073.9|86126.2|86076.2|86123.4|86073.4|27
1634327240000|2021-10-15 19:47:20|86124.1|86074.1|86125.9|86075.9|86127.4|86077.4|86123.6|86073.6|26
1634327250000|2021-10-15 19:47:30|86126.2|86076.2|86125.9|86075.9|86126.5|86076.5|86125.5|86075.5|16
1634327260000|2021-10-15 19:47:40|86125.8|86075.8|86125.7|86075.7|86126.6|86076.6|86125.7|86075.7|23
1634327270000|2021-10-15 19:47:50|86125.5|86075.5|86125.5|86075.5|86126.2|86076.2|86125.4|86075.4|22
1634327280000|2021-10-15 19:48:00|86125.6|86075.6|86123.7|86073.7|86125.6|86075.6|86123.7|86073.7|22
1634327290000|2021-10-15 19:48:10|86123.4|86073.4|86125.2|86075.2|86125.2|86075.2|86123.4|86073.4|12
1634327300000|2021-10-15 19:48:20|86125.5|86075.5|86124.5|86074.5|86125.5|86075.5|86123.4|86073.4|19
1634327310000|2021-10-15 19:48:30|86124.4|86074.4|86123.1|86073.1|86124.9|86074.9|86122.4|86072.4|15
1634327320000|2021-10-15 19:48:40|86122.9|86072.9|86123.3|86073.3|86124.2|86074.2|86122.9|86072.9|32
1634327330000|2021-10-15 19:48:50|86123.7|86073.7|86122.6|86072.6|86126.3|86076.3|86122.6|86072.6|20
1634327340000|2021-10-15 19:49:00|86123.6|86073.6|86123.6|86073.6|86124.3|86074.3|86123.1|86073.1|22
1634327350000|2021-10-15 19:49:10|86123.5|86073.5|86123.1|86073.1|86123.5|86073.5|86121|86071|18
1634327360000|2021-10-15 19:49:20|86123|86073|86123.8|86073.8|86124.3|86074.3|86122.9|86072.9|19
1634327370000|2021-10-15 19:49:30|86123.9|86073.9|86122.3|86072.3|86124.6|86074.6|86122.2|86072.2|24
1634327380000|2021-10-15 19:49:40|86122.6|86072.6|86126.6|86076.6|86127.2|86077.2|86122.4|86072.4|21
1634327390000|2021-10-15 19:49:50|86126.9|86076.9|86128|86078|86128|86078|86126.7|86076.7|16
1634327400000|2021-10-15 19:50:00|86128.1|86078.1|86128.1|86078.1|86128.1|86078.1|86124.4|86074.4|49
1634327410000|2021-10-15 19:50:10|86128.4|86078.4|86130.5|86080.5|86130.6|86080.6|86128.3|86078.3|28
1634327420000|2021-10-15 19:50:20|86130.6|86080.6|86130.7|86080.7|86130.8|86080.8|86130.3|86080.3|22
1634327430000|2021-10-15 19:50:30|86129.5|86079.5|86130.4|86080.4|86130.5|86080.5|86129.3|86079.3|14
1634327440000|2021-10-15 19:50:40|86129.5|86079.5|86127|86077|86130.3|86080.3|86125.7|86075.7|38
1634327450000|2021-10-15 19:50:50|86126.5|86076.5|86126.8|86076.8|86127.8|86077.8|86126.5|86076.5|25
1634327460000|2021-10-15 19:51:00|86126.9|86076.9|86128.4|86078.4|86128.4|86078.4|86126.8|86076.8|22
1634327470000|2021-10-15 19:51:10|86128.5|86078.5|86127.5|86077.5|86129.9|86079.9|86126.6|86076.6|25
1634327480000|2021-10-15 19:51:20|86127.9|86077.9|86128.9|86078.9|86129|86079|86126.1|86076.1|34
1634327490000|2021-10-15 19:51:30|86128.8|86078.8|86127.6|86077.6|86130.3|86080.3|86125.9|86075.9|37
1634327500000|2021-10-15 19:51:40|86127.1|86077.1|86120.9|86070.9|86127.1|86077.1|86120|86070|39
1634327510000|2021-10-15 19:51:50|86120.7|86070.7|86119.9|86069.9|86122.3|86072.3|86119.9|86069.9|16
1634327520000|2021-10-15 19:52:00|86120.5|86070.5|86120.8|86070.8|86121.4|86071.4|86120.4|86070.4|14
1634327530000|2021-10-15 19:52:10|86121.1|86071.1|86120.2|86070.2|86121.2|86071.2|86119.8|86069.8|18
1634327540000|2021-10-15 19:52:20|86120.3|86070.3|86121.8|86071.8|86121.9|86071.9|86119.6|86069.6|17
1634327550000|2021-10-15 19:52:30|86121.7|86071.7|86120|86070|86122.6|86072.6|86118.2|86068.2|30
1634327560000|2021-10-15 19:52:40|86119.4|86069.4|86118.7|86068.7|86119.8|86069.8|86116.1|86066.1|36
1634327570000|2021-10-15 19:52:50|86119.3|86069.3|86114.3|86064.3|86119.6|86069.6|86112.7|86062.7|25
1634327580000|2021-10-15 19:53:00|86113.9|86063.9|86113.4|86063.4|86116.2|86066.2|86112.4|86062.4|28
1634327590000|2021-10-15 19:53:10|86112.4|86062.4|86108.5|86058.5|86113.7|86063.7|86107.1|86057.1|42
1634327600000|2021-10-15 19:53:20|86108.6|86058.6|86107.3|86057.3|86108.6|86058.6|86104.2|86054.2|41
1634327610000|2021-10-15 19:53:30|86107.5|86057.5|86108.5|86058.5|86108.9|86058.9|86107.1|86057.1|25
1634327620000|2021-10-15 19:53:40|86108.4|86058.4|86105.7|86055.7|86108.9|86058.9|86105.7|86055.7|24
1634327630000|2021-10-15 19:53:50|86106.2|86056.2|86105.9|86055.9|86106.6|86056.6|86105.3|86055.3|20
1634327640000|2021-10-15 19:54:00|86107.3|86057.3|86106|86056|86107.4|86057.4|86105.6|86055.6|27
1634327650000|2021-10-15 19:54:10|86106.3|86056.3|86106.5|86056.5|86107|86057|86105.7|86055.7|11
1634327660000|2021-10-15 19:54:20|86106.4|86056.4|86106.7|86056.7|86107|86057|86106.4|86056.4|13
1634327670000|2021-10-15 19:54:30|86106.6|86056.6|86104.7|86054.7|86106.7|86056.7|86104.2|86054.2|36
1634327680000|2021-10-15 19:54:40|86105.3|86055.3|86103.8|86053.8|86105.7|86055.7|86103.8|86053.8|16
1634327690000|2021-10-15 19:54:50|86104.1|86054.1|86103|86053|86105.8|86055.8|86102.1|86052.1|46
1634327700000|2021-10-15 19:55:00|86101.8|86051.8|86102.2|86052.2|86103.7|86053.7|86101.1|86051.1|35
1634327710000|2021-10-15 19:55:10|86102.6|86052.6|86102.1|86052.1|86103.5|86053.5|86101.5|86051.5|26
1634327720000|2021-10-15 19:55:20|86101.6|86051.6|86097|86047|86101.6|86051.6|86096|86046|30
1634327730000|2021-10-15 19:55:30|86097.8|86047.8|86097|86047|86098.1|86048.1|86096.7|86046.7|23
1634327740000|2021-10-15 19:55:40|86097.1|86047.1|86097.4|86047.4|86099.3|86049.3|86097.1|86047.1|13
1634327750000|2021-10-15 19:55:50|86097|86047|86098.4|86048.4|86098.4|86048.4|86097|86047|21
1634327760000|2021-10-15 19:56:00|86097.7|86047.7|86098.4|86048.4|86098.8|86048.8|86097.5|86047.5|32
1634327770000|2021-10-15 19:56:10|86098.6|86048.6|86097.2|86047.2|86100.4|86050.4|86097|86047|21
1634327780000|2021-10-15 19:56:20|86096.7|86046.7|86099.6|86049.6|86100.1|86050.1|86096.1|86046.1|26
1634327790000|2021-10-15 19:56:30|86099.3|86049.3|86099.7|86049.7|86100.2|86050.2|86098.5|86048.5|18
1634327800000|2021-10-15 19:56:40|86099.9|86049.9|86098.4|86048.4|86099.9|86049.9|86098.4|86048.4|11
1634327810000|2021-10-15 19:56:50|86098.6|86048.6|86099.6|86049.6|86102.1|86052.1|86098|86048|21
1634327820000|2021-10-15 19:57:00|86100.2|86050.2|86100.1|86050.1|86102.2|86052.2|86100.1|86050.1|23
1634327830000|2021-10-15 19:57:10|86100.3|86050.3|86100.7|86050.7|86101.3|86051.3|86100.1|86050.1|13
1634327840000|2021-10-15 19:57:20|86102.3|86052.3|86100.8|86050.8|86102.9|86052.9|86100.1|86050.1|28
1634327850000|2021-10-15 19:57:30|86100.7|86050.7|86100.4|86050.4|86101.3|86051.3|86099.9|86049.9|24
1634327860000|2021-10-15 19:57:40|86100.7|86050.7|86103.9|86053.9|86104.9|86054.9|86100.2|86050.2|32
1634327870000|2021-10-15 19:57:50|86103.8|86053.8|86110.8|86060.8|86111|86061|86103.3|86053.3|43
1634327880000|2021-10-15 19:58:00|86110.5|86060.5|86109.5|86059.5|86110.9|86060.9|86109.3|86059.3|33
1634327890000|2021-10-15 19:58:10|86109.8|86059.8|86109.2|86059.2|86109.8|86059.8|86108.5|86058.5|25
1634327900000|2021-10-15 19:58:20|86109.1|86059.1|86111.6|86061.6|86112|86062|86109|86059|30
1634327910000|2021-10-15 19:58:30|86111.7|86061.7|86111.6|86061.6|86113|86063|86111.1|86061.1|23
1634327920000|2021-10-15 19:58:40|86111.7|86061.7|86113.8|86063.8|86113.8|86063.8|86110.8|86060.8|30
1634327930000|2021-10-15 19:58:50|86113.6|86063.6|86117.7|86067.7|86118.4|86068.4|86113.4|86063.4|43
1634327940000|2021-10-15 19:59:00|86117.8|86067.8|86117.8|86067.8|86119.5|86069.5|86117.1|86067.1|27
1634327950000|2021-10-15 19:59:10|86117.4|86067.4|86121.1|86071.1|86122.6|86072.6|86117.3|86067.3|28
1634327960000|2021-10-15 19:59:20|86121.3|86071.3|86122.3|86072.3|86126|86076|86120.3|86070.3|31
1634327970000|2021-10-15 19:59:30|86122.2|86072.2|86125.2|86075.2|86125.2|86075.2|86122.1|86072.1|24
1634327980000|2021-10-15 19:59:40|86124.3|86074.3|86114.2|86064.2|86124.6|86074.6|86114.2|86064.2|32
1634327990000|2021-10-15 19:59:50|86113.9|86063.9|86111.2|86061.2|86113.9|86063.9|86109.9|86059.9|43
1634328000000|2021-10-15 20:00:00|86111.4|86061.4|86108.5|86058.5|86111.6|86061.6|86107|86057|37
1634328010000|2021-10-15 20:00:10|86108|86058|86106.6|86056.6|86111.8|86061.8|86104.5|86054.5|30
1634328020000|2021-10-15 20:00:20|86106.2|86056.2|86106.6|86056.6|86107.7|86057.7|86104.2|86054.2|27
1634328030000|2021-10-15 20:00:30|86106|86056|86108.9|86058.9|86108.9|86058.9|86105.1|86055.1|22
1634328040000|2021-10-15 20:00:40|86110.5|86060.5|86108.7|86058.7|86110.5|86060.5|86108|86058|17
1634328050000|2021-10-15 20:00:50|86107.1|86057.1|86111|86061|86111|86061|86106.3|86056.3|13
1634328060000|2021-10-15 20:01:00|86111.1|86061.1|86105.3|86055.3|86112.2|86062.2|86100.7|86050.7|23
1634328070000|2021-10-15 20:01:10|86106.2|86056.2|86108.3|86058.3|86108.9|86058.9|86105|86055|20
1634328080000|2021-10-15 20:01:20|86107|86057|86106.3|86056.3|86107.3|86057.3|86105.4|86055.4|12
1634328090000|2021-10-15 20:01:30|86105.6|86055.6|86108.7|86058.7|86111.6|86061.6|86105.5|86055.5|12
1634328100000|2021-10-15 20:01:40|86110.4|86060.4|86107.6|86057.6|86110.4|86060.4|86106.7|86056.7|14
1634328110000|2021-10-15 20:01:50|86107.4|86057.4|86110|86060|86110|86060|86106.7|86056.7|14
1634328120000|2021-10-15 20:02:00|86106.5|86056.5|86108.1|86058.1|86110.3|86060.3|86106.5|86056.5|23
1634328130000|2021-10-15 20:02:10|86106.6|86056.6|86112.9|86062.9|86113|86063|86106.5|86056.5|23
1634328140000|2021-10-15 20:02:20|86112.7|86062.7|86111.4|86061.4|86114.4|86064.4|86111.3|86061.3|24
1634328150000|2021-10-15 20:02:30|86112.6|86062.6|86111.4|86061.4|86113.9|86063.9|86111.4|86061.4|20
1634328160000|2021-10-15 20:02:40|86111.3|86061.3|86113.8|86063.8|86113.9|86063.9|86110.6|86060.6|6
1634328170000|2021-10-15 20:02:50|86113.5|86063.5|86112.6|86062.6|86113.9|86063.9|86112|86062|8
1634328180000|2021-10-15 20:03:00|86111.7|86061.7|86111.3|86061.3|86111.8|86061.8|86111|86061|11
1634328190000|2021-10-15 20:03:10|86111.4|86061.4|86111.4|86061.4|86111.6|86061.6|86111.2|86061.2|7
1634328200000|2021-10-15 20:03:20|86110.9|86060.9|86110.7|86060.7|86111.1|86061.1|86109.6|86059.6|7
1634328210000|2021-10-15 20:03:30|86110.6|86060.6|86108.3|86058.3|86110.6|86060.6|86105.2|86055.2|19
1634328220000|2021-10-15 20:03:40|86108|86058|86106.4|86056.4|86108|86058|86105.9|86055.9|12
1634328230000|2021-10-15 20:03:50|86105.2|86055.2|86103.6|86053.6|86108.5|86058.5|86099.9|86049.9|20
1634328240000|2021-10-15 20:04:00|86103.1|86053.1|86104.4|86054.4|86107.2|86057.2|86099.8|86049.8|26
1634328250000|2021-10-15 20:04:10|86106.1|86056.1|86107.8|86057.8|86108.4|86058.4|86102|86052|8
1634328260000|2021-10-15 20:04:20|86106.4|86056.4|86106.5|86056.5|86107.4|86057.4|86105.4|86055.4|12
1634328270000|2021-10-15 20:04:30|86106.6|86056.6|86107.3|86057.3|86107.3|86057.3|86104.7|86054.7|13
1634328280000|2021-10-15 20:04:40|86106.9|86056.9|86107|86057|86107.3|86057.3|86106.5|86056.5|9
1634328290000|2021-10-15 20:04:50|86107.1|86057.1|86106.4|86056.4|86107.4|86057.4|86106|86056|12
1634328300000|2021-10-15 20:05:00|86105.4|86055.4|86107.5|86057.5|86107.9|86057.9|86104.6|86054.6|17
1634328310000|2021-10-15 20:05:10|86109|86059|86102.9|86052.9|86109.5|86059.5|86102.9|86052.9|11
1634328320000|2021-10-15 20:05:20|86103.7|86053.7|86096.9|86046.9|86110|86060|86095.3|86045.3|40
1634328330000|2021-10-15 20:05:30|86097.7|86047.7|86099|86049|86100.5|86050.5|86097.7|86047.7|10
1634328340000|2021-10-15 20:05:40|86098.2|86048.2|86097.4|86047.4|86100.1|86050.1|86097.4|86047.4|13
1634328350000|2021-10-15 20:05:50|86096.8|86046.8|86097.4|86047.4|86097.4|86047.4|86095.1|86045.1|5
1634328360000|2021-10-15 20:06:00|86097.2|86047.2|86097.5|86047.5|86099.5|86049.5|86097.2|86047.2|10
1634328370000|2021-10-15 20:06:10|86097.4|86047.4|86097.2|86047.2|86099.4|86049.4|86097.2|86047.2|14
1634328380000|2021-10-15 20:06:20|86096.9|86046.9|86099.7|86049.7|86101.1|86051.1|86096.9|86046.9|15
1634328390000|2021-10-15 20:06:30|86098.7|86048.7|86099.4|86049.4|86101|86051|86097.6|86047.6|15
1634328400000|2021-10-15 20:06:40|86100.4|86050.4|86097.6|86047.6|86100.4|86050.4|86097.6|86047.6|4
1634328410000|2021-10-15 20:06:50|86096.5|86046.5|86096.5|86046.5|86097.9|86047.9|86096.5|86046.5|9
1634328420000|2021-10-15 20:07:00|86098.2|86048.2|86098.1|86048.1|86099|86049|86097.9|86047.9|4
1634328430000|2021-10-15 20:07:10|86097.9|86047.9|86096.7|86046.7|86098.1|86048.1|86096.4|86046.4|16
1634328440000|2021-10-15 20:07:20|86096.6|86046.6|86097.6|86047.6|86097.6|86047.6|86096.1|86046.1|5
1634328450000|2021-10-15 20:07:30|86098.9|86048.9|86098.8|86048.8|86099.3|86049.3|86097.9|86047.9|9
1634328460000|2021-10-15 20:07:40|86098.3|86048.3|86098.2|86048.2|86098.8|86048.8|86098.2|86048.2|4
1634328470000|2021-10-15 20:07:50|86098.4|86048.4|86097.6|86047.6|86098.4|86048.4|86097.4|86047.4|7
1634328480000|2021-10-15 20:08:00|86097.5|86047.5|86096.7|86046.7|86098.8|86048.8|86096.7|86046.7|9
1634328490000|2021-10-15 20:08:10|86097.3|86047.3|86096.5|86046.5|86097.3|86047.3|86094.4|86044.4|13
1634328500000|2021-10-15 20:08:20|86096.9|86046.9|86099.2|86049.2|86099.9|86049.9|86095.8|86045.8|20
1634328510000|2021-10-15 20:08:30|86099.1|86049.1|86097.1|86047.1|86099.3|86049.3|86095.6|86045.6|22
1634328520000|2021-10-15 20:08:40|86096.8|86046.8|86096.8|86046.8|86098.6|86048.6|86095.2|86045.2|24
1634328530000|2021-10-15 20:08:50|86095.5|86045.5|86096.4|86046.4|86096.8|86046.8|86095.5|86045.5|13
1634328540000|2021-10-15 20:09:00|86097.2|86047.2|86098.5|86048.5|86098.5|86048.5|86097.2|86047.2|9
1634328550000|2021-10-15 20:09:10|86098.9|86048.9|86096.9|86046.9|86098.9|86048.9|86096.8|86046.8|9
1634328560000|2021-10-15 20:09:20|86097.3|86047.3|86100.4|86050.4|86100.9|86050.9|86097.3|86047.3|7
1634328570000|2021-10-15 20:09:30|86099.8|86049.8|86096.8|86046.8|86099.8|86049.8|86096.8|86046.8|4
1634328580000|2021-10-15 20:09:40|86096.7|86046.7|86100.3|86050.3|86100.9|86050.9|86096.7|86046.7|8
1634328590000|2021-10-15 20:09:50|86100.1|86050.1|86098.9|86048.9|86100.1|86050.1|86097.7|86047.7|5
1634328600000|2021-10-15 20:10:00|86099.1|86049.1|86096.1|86046.1|86099.1|86049.1|86096.1|86046.1|6
1634328610000|2021-10-15 20:10:10|86100.1|86050.1|86099|86049|86102.4|86052.4|86099|86049|14
1634328620000|2021-10-15 20:10:20|86099.5|86049.5|86099.3|86049.3|86100|86050|86099|86049|4
1634328630000|2021-10-15 20:10:30|86100|86050|86091.5|86041.5|86100|86050|86087|86037|37
1634328640000|2021-10-15 20:10:40|86088.5|86038.5|86091.3|86041.3|86093|86043|86088|86038|49
1634328650000|2021-10-15 20:10:50|86091|86041|86090.8|86040.8|86093.3|86043.3|86086.9|86036.9|49
1634328660000|2021-10-15 20:11:00|86090.7|86040.7|86089.5|86039.5|86102|86052|86084.2|86034.2|50
1634328670000|2021-10-15 20:11:10|86089.6|86039.6|86089|86039|86092.4|86042.4|86086.5|86036.5|24
1634328680000|2021-10-15 20:11:20|86093.6|86043.6|86093.6|86043.6|86093.6|86043.6|86093.6|86043.6|1
1634328690000|2021-10-15 20:11:30|86089.3|86039.3|86090.4|86040.4|86090.5|86040.5|86089|86039|8
1634328700000|2021-10-15 20:11:40|86090.5|86040.5|86092.8|86042.8|86092.8|86042.8|86088.5|86038.5|10
1634328710000|2021-10-15 20:11:50|86091.3|86041.3|86094.7|86044.7|86094.7|86044.7|86091.3|86041.3|17
1634328720000|2021-10-15 20:12:00|86094.6|86044.6|86098.2|86048.2|86098.2|86048.2|86093.4|86043.4|10
1634328730000|2021-10-15 20:12:10|86094.3|86044.3|86096.9|86046.9|86098|86048|86093.1|86043.1|19
1634328740000|2021-10-15 20:12:20|86096.3|86046.3|86112.5|86062.5|86112.5|86062.5|86095.3|86045.3|13
1634328750000|2021-10-15 20:12:30|86113.5|86063.5|86100.3|86050.3|86113.5|86063.5|86092.4|86042.4|20
1634328760000|2021-10-15 20:12:40|86103.7|86053.7|86098.9|86048.9|86103.9|86053.9|86097.5|86047.5|11
1634328770000|2021-10-15 20:12:50|86099.5|86049.5|86099.8|86049.8|86099.8|86049.8|86090.7|86040.7|8
1634328780000|2021-10-15 20:13:00|86097.7|86047.7|86097.9|86047.9|86100|86050|86094.4|86044.4|9
1634328790000|2021-10-15 20:13:10|86099.8|86049.8|86098|86048|86099.8|86049.8|86096.3|86046.3|11
1634328800000|2021-10-15 20:13:20|86101.7|86051.7|86098.8|86048.8|86101.7|86051.7|86098.8|86048.8|3
1634328810000|2021-10-15 20:13:30|86093.4|86043.4|86100.1|86050.1|86100.5|86050.5|86093.4|86043.4|7
1634328820000|2021-10-15 20:13:40|86100.3|86050.3|86087.9|86037.9|86100.5|86050.5|86087.9|86037.9|19
1634328830000|2021-10-15 20:13:50|86088.6|86038.6|86086.1|86036.1|86090.4|86040.4|86086.1|86036.1|38
1634328840000|2021-10-15 20:14:00|86087|86037|86089.8|86039.8|86090.1|86040.1|86085.9|86035.9|35
1634328850000|2021-10-15 20:14:10|86087.2|86037.2|86079.5|86029.5|86089.7|86039.7|86079.5|86029.5|35
1634328860000|2021-10-15 20:14:20|86080.5|86030.5|86081.4|86031.4|86087|86037|86079.5|86029.5|40
1634328870000|2021-10-15 20:14:30|86085.4|86035.4|86082.3|86032.3|86087|86037|86080|86030|28
1634328880000|2021-10-15 20:14:40|86083.6|86033.6|86088.4|86038.4|86088.4|86038.4|86080|86030|39
1634328890000|2021-10-15 20:14:50|86086.2|86036.2|86090.5|86040.5|86091.6|86041.6|86082.9|86032.9|45
1634328900000|2021-10-15 20:15:00|86091.6|86041.6|86092.6|86042.6|86092.6|86042.6|86088.3|86038.3|46
1634328910000|2021-10-15 20:15:10|86088.3|86038.3|86095.5|86045.5|86096|86046|86085.5|86035.5|44
1634328920000|2021-10-15 20:15:20|86097.6|86047.6|86096.2|86046.2|86097.6|86047.6|86096.2|86046.2|3
1634328930000|2021-10-15 20:15:30|86096|86046|86099.2|86049.2|86099.2|86049.2|86096|86046|8
1634328950000|2021-10-15 20:15:50|86097|86047|86097.1|86047.1|86097.3|86047.3|86096.7|86046.7|8
1634328960000|2021-10-15 20:16:00|86096.9|86046.9|86098.7|86048.7|86099.7|86049.7|86096.9|86046.9|6
1634328970000|2021-10-15 20:16:10|86098.4|86048.4|86098.3|86048.3|86100.5|86050.5|86097.9|86047.9|15
1634328980000|2021-10-15 20:16:20|86099.2|86049.2|86099.9|86049.9|86100.5|86050.5|86096.5|86046.5|31
1634328990000|2021-10-15 20:16:30|86099|86049|86097.4|86047.4|86099|86049|86097.2|86047.2|20
1634329000000|2021-10-15 20:16:40|86096.6|86046.6|86097.7|86047.7|86098.6|86048.6|86095.5|86045.5|5
1634329010000|2021-10-15 20:16:50|86098.7|86048.7|86099.1|86049.1|86099.1|86049.1|86098.4|86048.4|4
1634329020000|2021-10-15 20:17:00|86098.8|86048.8|86099.4|86049.4|86099.4|86049.4|86098.2|86048.2|5
1634329030000|2021-10-15 20:17:10|86099.2|86049.2|86099.4|86049.4|86100|86050|86099|86049|7
1634329040000|2021-10-15 20:17:20|86099.6|86049.6|86099.7|86049.7|86099.9|86049.9|86099.6|86049.6|4
1634329050000|2021-10-15 20:17:30|86100.3|86050.3|86099.8|86049.8|86100.3|86050.3|86099.8|86049.8|2
1634329060000|2021-10-15 20:17:40|86100.9|86050.9|86099.3|86049.3|86101.1|86051.1|86099.3|86049.3|4
1634329070000|2021-10-15 20:17:50|86100.3|86050.3|86099.8|86049.8|86100.3|86050.3|86099.3|86049.3|5
1634329080000|2021-10-15 20:18:00|86099.6|86049.6|86100.2|86050.2|86100.2|86050.2|86099.6|86049.6|4
1634329090000|2021-10-15 20:18:10|86099.7|86049.7|86101|86051|86101.2|86051.2|86099.7|86049.7|4
1634329100000|2021-10-15 20:18:20|86100.9|86050.9|86100.6|86050.6|86100.9|86050.9|86100.6|86050.6|2
1634329110000|2021-10-15 20:18:30|86101.2|86051.2|86101.1|86051.1|86101.2|86051.2|86101.1|86051.1|2
1634329120000|2021-10-15 20:18:40|86100.9|86050.9|86100.9|86050.9|86100.9|86050.9|86100.9|86050.9|1
1634329130000|2021-10-15 20:18:50|86101.3|86051.3|86097.5|86047.5|86101.3|86051.3|86097.5|86047.5|6
1634329140000|2021-10-15 20:19:00|86097.6|86047.6|86096.5|86046.5|86099.9|86049.9|86096.5|86046.5|42
1634329150000|2021-10-15 20:19:10|86096|86046|86097.6|86047.6|86100.4|86050.4|86096|86046|21
1634329160000|2021-10-15 20:19:20|86098.6|86048.6|86099.6|86049.6|86099.8|86049.8|86096|86046|10
1634329170000|2021-10-15 20:19:30|86097.9|86047.9|86098|86048|86100.2|86050.2|86096.7|86046.7|30
1634329180000|2021-10-15 20:19:40|86097.9|86047.9|86099.4|86049.4|86100.6|86050.6|86097.4|86047.4|24
1634329190000|2021-10-15 20:19:50|86099.2|86049.2|86097.8|86047.8|86100.6|86050.6|86097.4|86047.4|21
1634329200000|2021-10-15 20:20:00|86098|86048|86098.7|86048.7|86098.8|86048.8|86097.5|86047.5|12
1634329210000|2021-10-15 20:20:10|86098.4|86048.4|86100|86050|86100.9|86050.9|86097.2|86047.2|25
1634329220000|2021-10-15 20:20:20|86100.9|86050.9|86100.6|86050.6|86100.9|86050.9|86097.4|86047.4|14
1634329230000|2021-10-15 20:20:30|86100.2|86050.2|86100.2|86050.2|86100.6|86050.6|86100.2|86050.2|3
1634329240000|2021-10-15 20:20:40|86102|86052|86101.6|86051.6|86102.3|86052.3|86101.3|86051.3|14
1634329250000|2021-10-15 20:20:50|86101.5|86051.5|86101.5|86051.5|86102.1|86052.1|86101.3|86051.3|25
1634329260000|2021-10-15 20:21:00|86102.3|86052.3|86101.9|86051.9|86102.3|86052.3|86101.3|86051.3|33
1634329270000|2021-10-15 20:21:10|86101.3|86051.3|86101.9|86051.9|86102|86052|86101.1|86051.1|28
1634329280000|2021-10-15 20:21:20|86101.3|86051.3|86099.4|86049.4|86102.1|86052.1|86099.3|86049.3|17
1634329290000|2021-10-15 20:21:30|86099.5|86049.5|86099.3|86049.3|86099.5|86049.5|86099|86049|9
1634329300000|2021-10-15 20:21:40|86099.2|86049.2|86099.4|86049.4|86099.4|86049.4|86099.2|86049.2|2
1634329310000|2021-10-15 20:21:50|86099.5|86049.5|86099.3|86049.3|86099.5|86049.5|86099.3|86049.3|2
1634329320000|2021-10-15 20:22:00|86101.3|86051.3|86098.9|86048.9|86101.3|86051.3|86098.6|86048.6|3
1634329330000|2021-10-15 20:22:10|86098.8|86048.8|86097.5|86047.5|86099.2|86049.2|86097.5|86047.5|14
1634329340000|2021-10-15 20:22:20|86098|86048|86096.5|86046.5|86100.8|86050.8|86096.5|86046.5|14
1634329350000|2021-10-15 20:22:30|86097.5|86047.5|86097.8|86047.8|86100.9|86050.9|86097|86047|16
1634329360000|2021-10-15 20:22:40|86100.9|86050.9|86099.3|86049.3|86100.9|86050.9|86097.5|86047.5|16
1634329370000|2021-10-15 20:22:50|86098.8|86048.8|86099.8|86049.8|86101.7|86051.7|86098.7|86048.7|28
1634329380000|2021-10-15 20:23:00|86101.7|86051.7|86098|86048|86102.1|86052.1|86098|86048|24
1634329390000|2021-10-15 20:23:10|86098.5|86048.5|86102|86052|86102|86052|86098.5|86048.5|4
1634329400000|2021-10-15 20:23:20|86101.6|86051.6|86101.6|86051.6|86101.6|86051.6|86101.6|86051.6|1
1634329410000|2021-10-15 20:23:30|86099.9|86049.9|86100|86050|86100.2|86050.2|86099.9|86049.9|3
1634329420000|2021-10-15 20:23:40|86099.3|86049.3|86100.1|86050.1|86100.4|86050.4|86098.7|86048.7|4
1634329430000|2021-10-15 20:23:50|86100.9|86050.9|86100.2|86050.2|86100.9|86050.9|86099.3|86049.3|22
1634329440000|2021-10-15 20:24:00|86099.9|86049.9|86096.4|86046.4|86101.1|86051.1|86094.9|86044.9|9
1634329450000|2021-10-15 20:24:10|86096.7|86046.7|86089.8|86039.8|86097.2|86047.2|86088|86038|32
1634329460000|2021-10-15 20:24:20|86089.6|86039.6|86088.1|86038.1|86092.4|86042.4|86087.9|86037.9|27
1634329470000|2021-10-15 20:24:30|86088.5|86038.5|86092.2|86042.2|86094.3|86044.3|86088.5|86038.5|23
1634329480000|2021-10-15 20:24:40|86092|86042|86094.7|86044.7|86094.7|86044.7|86092|86042|9
1634329490000|2021-10-15 20:24:50|86096.2|86046.2|86093.1|86043.1|86096.2|86046.2|86092.5|86042.5|5
1634329500000|2021-10-15 20:25:00|86093.3|86043.3|86094|86044|86096.5|86046.5|86091.7|86041.7|22
1634329510000|2021-10-15 20:25:10|86096.5|86046.5|86094|86044|86099|86049|86094|86044|11
1634329520000|2021-10-15 20:25:20|86093.5|86043.5|86096|86046|86097.5|86047.5|86093.5|86043.5|12
1634329530000|2021-10-15 20:25:30|86103|86053|86103|86053|86103|86053|86103|86053|1
1634329540000|2021-10-15 20:25:40|86097.6|86047.6|86100.1|86050.1|86100.5|86050.5|86097.6|86047.6|10
1634329550000|2021-10-15 20:25:50|86100.2|86050.2|86102|86052|86102.2|86052.2|86100.2|86050.2|18
1634329560000|2021-10-15 20:26:00|86102.1|86052.1|86101.3|86051.3|86102.1|86052.1|86100.7|86050.7|4
1634329570000|2021-10-15 20:26:10|86100.6|86050.6|86099.2|86049.2|86100.8|86050.8|86099.1|86049.1|11
1634329580000|2021-10-15 20:26:20|86098.9|86048.9|86101|86051|86101.1|86051.1|86098.9|86048.9|14
1634329590000|2021-10-15 20:26:30|86101.3|86051.3|86101.3|86051.3|86101.3|86051.3|86101.3|86051.3|1
1634329600000|2021-10-15 20:26:40|86101.2|86051.2|86101.9|86051.9|86101.9|86051.9|86101.2|86051.2|3
1634329610000|2021-10-15 20:26:50|86103.1|86053.1|86096.2|86046.2|86103.5|86053.5|86096.2|86046.2|6
1634329620000|2021-10-15 20:27:00|86096|86046|86095.3|86045.3|86096.5|86046.5|86095.3|86045.3|13
1634329630000|2021-10-15 20:27:10|86094.5|86044.5|86097.6|86047.6|86097.6|86047.6|86094.5|86044.5|2
1634329640000|2021-10-15 20:27:20|86097.8|86047.8|86097.8|86047.8|86097.8|86047.8|86097.8|86047.8|1
1634329650000|2021-10-15 20:27:30|86097.6|86047.6|86099|86049|86099.5|86049.5|86097.6|86047.6|8
1634329660000|2021-10-15 20:27:40|86098|86048|86096.7|86046.7|86099.9|86049.9|86096|86046|12
1634329670000|2021-10-15 20:27:50|86099.5|86049.5|86099|86049|86099.7|86049.7|86099|86049|5
1634329680000|2021-10-15 20:28:00|86098.1|86048.1|86102.9|86052.9|86103.5|86053.5|86098.1|86048.1|13
1634329690000|2021-10-15 20:28:10|86100|86050|86104|86054|86107.3|86057.3|86099.5|86049.5|11
1634329700000|2021-10-15 20:28:20|86103.5|86053.5|86107.4|86057.4|86107.4|86057.4|86103.5|86053.5|3
1634329710000|2021-10-15 20:28:30|86107.5|86057.5|86104.5|86054.5|86107.5|86057.5|86104.5|86054.5|7
1634329720000|2021-10-15 20:28:40|86104|86054|86110|86060|86110|86060|86104|86054|9
1634329730000|2021-10-15 20:28:50|86109.7|86059.7|86107.6|86057.6|86109.7|86059.7|86107|86057|7
1634329740000|2021-10-15 20:29:00|86107.7|86057.7|86110.9|86060.9|86111.1|86061.1|86107.6|86057.6|19
1634329750000|2021-10-15 20:29:10|86110.2|86060.2|86107|86057|86110.4|86060.4|86106.6|86056.6|19
1634329760000|2021-10-15 20:29:20|86107.6|86057.6|86115|86065|86116.3|86066.3|86107.6|86057.6|38
1634329770000|2021-10-15 20:29:30|86114.8|86064.8|86117|86067|86118.6|86068.6|86114.8|86064.8|27
1634329780000|2021-10-15 20:29:40|86116.8|86066.8|86115.4|86065.4|86119|86069|86115.4|86065.4|18
1634329790000|2021-10-15 20:29:50|86116.4|86066.4|86119.1|86069.1|86119.1|86069.1|86116.4|86066.4|4
1634329800000|2021-10-15 20:30:00|86117.2|86067.2|86120|86070|86125|86075|86116.5|86066.5|48
1634329810000|2021-10-15 20:30:10|86120.9|86070.9|86121.2|86071.2|86121.6|86071.6|86118.3|86068.3|26
1634329820000|2021-10-15 20:30:20|86121.4|86071.4|86114.6|86064.6|86126.6|86076.6|86111.7|86061.7|54
1634329830000|2021-10-15 20:30:30|86114.9|86064.9|86120.4|86070.4|86121.2|86071.2|86109.6|86059.6|40
1634329840000|2021-10-15 20:30:40|86119.2|86069.2|86118.2|86068.2|86119.2|86069.2|86114|86064|12
1634329850000|2021-10-15 20:30:50|86118.3|86068.3|86114|86064|86118.3|86068.3|86107.5|86057.5|36
1634329860000|2021-10-15 20:31:00|86114.1|86064.1|86114.2|86064.2|86117|86067|86108.5|86058.5|31
1634329870000|2021-10-15 20:31:10|86114.4|86064.4|86115.1|86065.1|86116.9|86066.9|86110.4|86060.4|33
1634329880000|2021-10-15 20:31:20|86115|86065|86119.7|86069.7|86119.8|86069.8|86112.1|86062.1|18
1634329890000|2021-10-15 20:31:30|86119.5|86069.5|86116.8|86066.8|86119.5|86069.5|86115.8|86065.8|19
1634329900000|2021-10-15 20:31:40|86112|86062|86109.7|86059.7|86117.5|86067.5|86109.7|86059.7|17
1634329910000|2021-10-15 20:31:50|86110.1|86060.1|86121.7|86071.7|86121.7|86071.7|86110.1|86060.1|33
1634329920000|2021-10-15 20:32:00|86122.2|86072.2|86128.1|86078.1|86129|86079|86115.4|86065.4|41
1634329930000|2021-10-15 20:32:10|86128|86078|86116.7|86066.7|86128|86078|86111.1|86061.1|53
1634329940000|2021-10-15 20:32:20|86117.1|86067.1|86120.4|86070.4|86120.4|86070.4|86112.1|86062.1|46
1634329950000|2021-10-15 20:32:30|86121.9|86071.9|86126.2|86076.2|86126.2|86076.2|86121.9|86071.9|35
1634329960000|2021-10-15 20:32:40|86126|86076|86121.6|86071.6|86126.1|86076.1|86121.6|86071.6|11
1634329970000|2021-10-15 20:32:50|86123.2|86073.2|86124.5|86074.5|86125.8|86075.8|86123.2|86073.2|5
1634329980000|2021-10-15 20:33:00|86124.6|86074.6|86121.5|86071.5|86126.8|86076.8|86121.4|86071.4|16
1634329990000|2021-10-15 20:33:10|86122.5|86072.5|86116.6|86066.6|86122.5|86072.5|86115.2|86065.2|14
1634330000000|2021-10-15 20:33:20|86109|86059|86112.1|86062.1|86119.5|86069.5|86108.8|86058.8|20
1634330010000|2021-10-15 20:33:30|86115.8|86065.8|86115.1|86065.1|86117.1|86067.1|86113|86063|24
1634330020000|2021-10-15 20:33:40|86114.2|86064.2|86113.7|86063.7|86114.4|86064.4|86113.2|86063.2|12
1634330030000|2021-10-15 20:33:50|86114|86064|86113|86063|86114|86064|86112.9|86062.9|9
1634330040000|2021-10-15 20:34:00|86112.8|86062.8|86106.3|86056.3|86113.3|86063.3|86106.3|86056.3|18
1634330050000|2021-10-15 20:34:10|86111.5|86061.5|86112.5|86062.5|86112.5|86062.5|86104|86054|21
1634330060000|2021-10-15 20:34:20|86111.9|86061.9|86108.5|86058.5|86112.3|86062.3|86105|86055|6
1634330070000|2021-10-15 20:34:30|86110.4|86060.4|86105.7|86055.7|86112.4|86062.4|86105.5|86055.5|9
1634330080000|2021-10-15 20:34:40|86108.7|86058.7|86106.6|86056.6|86108.7|86058.7|86106.6|86056.6|4
1634330090000|2021-10-15 20:34:50|86111.2|86061.2|86104.8|86054.8|86112.4|86062.4|86104.8|86054.8|5
1634330100000|2021-10-15 20:35:00|86104.6|86054.6|86106.6|86056.6|86107.5|86057.5|86104.6|86054.6|6
1634330110000|2021-10-15 20:35:10|86107.7|86057.7|86106.9|86056.9|86110.2|86060.2|86106.9|86056.9|8
1634330120000|2021-10-15 20:35:20|86106.8|86056.8|86106.7|86056.7|86106.8|86056.8|86106.7|86056.7|2
1634330130000|2021-10-15 20:35:30|86107.6|86057.6|86107.1|86057.1|86110.6|86060.6|86107.1|86057.1|9
1634330140000|2021-10-15 20:35:40|86107.2|86057.2|86108.1|86058.1|86108.1|86058.1|86105.7|86055.7|9
1634330150000|2021-10-15 20:35:50|86108|86058|86103.3|86053.3|86108.5|86058.5|86103.3|86053.3|8
1634330160000|2021-10-15 20:36:00|86102.6|86052.6|86107.4|86057.4|86108.8|86058.8|86101.3|86051.3|23
1634330170000|2021-10-15 20:36:10|86107.3|86057.3|86100.3|86050.3|86109.8|86059.8|86097|86047|19
1634330180000|2021-10-15 20:36:20|86110.5|86060.5|86098.8|86048.8|86110.5|86060.5|86095.2|86045.2|9
1634330190000|2021-10-15 20:36:30|86099.5|86049.5|86095.2|86045.2|86101.5|86051.5|86092.6|86042.6|41
1634330200000|2021-10-15 20:36:40|86095.7|86045.7|86112|86062|86112|86062|86090.6|86040.6|44
1634330210000|2021-10-15 20:36:50|86107.3|86057.3|86107.5|86057.5|86107.5|86057.5|86100.5|86050.5|15
1634330220000|2021-10-15 20:37:00|86107.3|86057.3|86101.1|86051.1|86107.3|86057.3|86100|86050|12
1634330230000|2021-10-15 20:37:10|86101.7|86051.7|86092.1|86042.1|86106|86056|86089.9|86039.9|20
1634330240000|2021-10-15 20:37:20|86093|86043|86090.7|86040.7|86095.2|86045.2|86090|86040|11
1634330250000|2021-10-15 20:37:30|86094.9|86044.9|86095.9|86045.9|86096.4|86046.4|86092.5|86042.5|28
1634330260000|2021-10-15 20:37:40|86095.7|86045.7|86101.9|86051.9|86106.9|86056.9|86095.7|86045.7|14
1634330270000|2021-10-15 20:37:50|86100.3|86050.3|86100.2|86050.2|86107.3|86057.3|86099.2|86049.2|18
1634330280000|2021-10-15 20:38:00|86099.1|86049.1|86099.9|86049.9|86103.1|86053.1|86098.6|86048.6|15
1634330300000|2021-10-15 20:38:20|86103.9|86053.9|86103.2|86053.2|86103.9|86053.9|86103.2|86053.2|2
1634330310000|2021-10-15 20:38:30|86103.1|86053.1|86099.4|86049.4|86103.1|86053.1|86099.4|86049.4|12
1634330320000|2021-10-15 20:38:40|86099.6|86049.6|86101.3|86051.3|86101.5|86051.5|86099.4|86049.4|9
1634330330000|2021-10-15 20:38:50|86101.9|86051.9|86099.7|86049.7|86102.7|86052.7|86099.7|86049.7|12
1634330340000|2021-10-15 20:39:00|86101.5|86051.5|86099.5|86049.5|86101.7|86051.7|86099.5|86049.5|9
1634330350000|2021-10-15 20:39:10|86100|86050|86101.3|86051.3|86101.9|86051.9|86100|86050|5
1634330360000|2021-10-15 20:39:20|86100.4|86050.4|86101.9|86051.9|86103.4|86053.4|86100.4|86050.4|11
1634330370000|2021-10-15 20:39:30|86101|86051|86097.4|86047.4|86102.1|86052.1|86097.4|86047.4|10
1634330380000|2021-10-15 20:39:40|86099|86049|86103.2|86053.2|86103.2|86053.2|86097.9|86047.9|19
1634330390000|2021-10-15 20:39:50|86103.1|86053.1|86097.8|86047.8|86104|86054|86097.8|86047.8|21
1634330400000|2021-10-15 20:40:00|86097.9|86047.9|86100.9|86050.9|86103.1|86053.1|86097.9|86047.9|18
1634330410000|2021-10-15 20:40:10|86100|86050|86100.2|86050.2|86101.1|86051.1|86100|86050|9
1634330420000|2021-10-15 20:40:20|86100.3|86050.3|86100.3|86050.3|86101.1|86051.1|86099.1|86049.1|7
1634330430000|2021-10-15 20:40:30|86093.9|86043.9|86100.8|86050.8|86102.3|86052.3|86093.9|86043.9|9
1634330440000|2021-10-15 20:40:40|86100.7|86050.7|86100.5|86050.5|86101.5|86051.5|86098.3|86048.3|18
1634330450000|2021-10-15 20:40:50|86101.1|86051.1|86100.2|86050.2|86102.1|86052.1|86100|86050|11
1634330460000|2021-10-15 20:41:00|86101.6|86051.6|86100.1|86050.1|86101.6|86051.6|86098.8|86048.8|12
1634330470000|2021-10-15 20:41:10|86101.6|86051.6|86101.8|86051.8|86102.4|86052.4|86100.4|86050.4|14
1634330480000|2021-10-15 20:41:20|86101.1|86051.1|86102.2|86052.2|86105.1|86055.1|86101.1|86051.1|9
1634330490000|2021-10-15 20:41:30|86101.9|86051.9|86108.9|86058.9|86108.9|86058.9|86101.9|86051.9|11
1634330500000|2021-10-15 20:41:40|86103|86053|86106.8|86056.8|86108.7|86058.7|86102|86052|9
1634330510000|2021-10-15 20:41:50|86104.1|86054.1|86110.2|86060.2|86110.4|86060.4|86102.9|86052.9|19
1634330520000|2021-10-15 20:42:00|86110.3|86060.3|86099.5|86049.5|86110.3|86060.3|86099.4|86049.4|27
1634330530000|2021-10-15 20:42:10|86105.7|86055.7|86105.2|86055.2|86106.7|86056.7|86100.4|86050.4|12
1634330540000|2021-10-15 20:42:20|86106.1|86056.1|86103.8|86053.8|86106.8|86056.8|86101.3|86051.3|16
1634330550000|2021-10-15 20:42:30|86103.9|86053.9|86106.4|86056.4|86109.1|86059.1|86103.9|86053.9|5
1634330560000|2021-10-15 20:42:40|86106.2|86056.2|86102.8|86052.8|86108.1|86058.1|86102.2|86052.2|13
1634330570000|2021-10-15 20:42:50|86104.3|86054.3|86112.5|86062.5|86112.8|86062.8|86101|86051|15
1634330580000|2021-10-15 20:43:00|86113.1|86063.1|86112.8|86062.8|86113.2|86063.2|86102|86052|20
1634330590000|2021-10-15 20:43:10|86103.9|86053.9|86098|86048|86110|86060|86095.2|86045.2|40
1634330600000|2021-10-15 20:43:20|86096.8|86046.8|86094.4|86044.4|86098.9|86048.9|86094.4|86044.4|43
1634330610000|2021-10-15 20:43:30|86092.4|86042.4|86097.6|86047.6|86106.1|86056.1|86090.9|86040.9|8
1634330620000|2021-10-15 20:43:40|86099.6|86049.6|86104.9|86054.9|86105.7|86055.7|86099.6|86049.6|5
1634330630000|2021-10-15 20:43:50|86103.9|86053.9|86092.3|86042.3|86106.9|86056.9|86091.5|86041.5|12
1634330640000|2021-10-15 20:44:00|86104.2|86054.2|86109.6|86059.6|86109.6|86059.6|86094|86044|5
1634330650000|2021-10-15 20:44:10|86105.2|86055.2|86094|86044|86111.9|86061.9|86094|86044|30
1634330660000|2021-10-15 20:44:20|86103.4|86053.4|86095.2|86045.2|86112.8|86062.8|86094.6|86044.6|16
1634330670000|2021-10-15 20:44:30|86094.2|86044.2|86101.2|86051.2|86111.3|86061.3|86094.2|86044.2|13
1634330680000|2021-10-15 20:44:40|86100.4|86050.4|86100.4|86050.4|86103.9|86053.9|86096.5|86046.5|36
1634330690000|2021-10-15 20:44:50|86099.5|86049.5|86099.5|86049.5|86100.5|86050.5|86098.5|86048.5|20
1634330700000|2021-10-15 20:45:00|86101.4|86051.4|86098.4|86048.4|86103.3|86053.3|86098.3|86048.3|28
1634330710000|2021-10-15 20:45:10|86100.1|86050.1|86101|86051|86102.1|86052.1|86099.3|86049.3|20
1634330720000|2021-10-15 20:45:20|86101.9|86051.9|86106.2|86056.2|86112.1|86062.1|86101.9|86051.9|37
1634330730000|2021-10-15 20:45:30|86106.9|86056.9|86111|86061|86113|86063|86104.7|86054.7|16
1634330740000|2021-10-15 20:45:40|86110.9|86060.9|86111.8|86061.8|86113|86063|86106.3|86056.3|10
1634330750000|2021-10-15 20:45:50|86111.7|86061.7|86111.9|86061.9|86112.2|86062.2|86110.4|86060.4|19
1634330760000|2021-10-15 20:46:00|86111.6|86061.6|86104.2|86054.2|86111.6|86061.6|86104.2|86054.2|14
1634330770000|2021-10-15 20:46:10|86104.3|86054.3|86114.6|86064.6|86114.6|86064.6|86101|86051|29
1634330780000|2021-10-15 20:46:20|86115.2|86065.2|86113.5|86063.5|86116.7|86066.7|86111.5|86061.5|36
1634330790000|2021-10-15 20:46:30|86113.8|86063.8|86111.4|86061.4|86113.8|86063.8|86109.1|86059.1|18
1634330800000|2021-10-15 20:46:40|86111.3|86061.3|86109.9|86059.9|86111.5|86061.5|86109.5|86059.5|20
1634330810000|2021-10-15 20:46:50|86110.8|86060.8|86108.3|86058.3|86111|86061|86107.7|86057.7|17
1634330820000|2021-10-15 20:47:00|86109|86059|86110.3|86060.3|86110.3|86060.3|86108.6|86058.6|12
1634330830000|2021-10-15 20:47:10|86110.4|86060.4|86108|86058|86110.9|86060.9|86107.8|86057.8|20
1634330840000|2021-10-15 20:47:20|86106.9|86056.9|86104.9|86054.9|86108.1|86058.1|86103.4|86053.4|25
1634330850000|2021-10-15 20:47:30|86105.2|86055.2|86100.9|86050.9|86107.9|86057.9|86100.9|86050.9|29
1634330860000|2021-10-15 20:47:40|86100.7|86050.7|86099.5|86049.5|86102.9|86052.9|86098.2|86048.2|17
1634330870000|2021-10-15 20:47:50|86100.7|86050.7|86101.8|86051.8|86102.2|86052.2|86096.5|86046.5|14
1634330880000|2021-10-15 20:48:00|86102.7|86052.7|86102.6|86052.6|86102.9|86052.9|86100.7|86050.7|19
1634330890000|2021-10-15 20:48:10|86102.7|86052.7|86097.8|86047.8|86102.9|86052.9|86097.8|86047.8|12
1634330900000|2021-10-15 20:48:20|86099.4|86049.4|86099.6|86049.6|86101.3|86051.3|86098.3|86048.3|13
1634330910000|2021-10-15 20:48:30|86101.1|86051.1|86099|86049|86101.2|86051.2|86098|86048|12
1634330920000|2021-10-15 20:48:40|86098.1|86048.1|86099|86049|86099.2|86049.2|86097.8|86047.8|11
1634330930000|2021-10-15 20:48:50|86100.1|86050.1|86099.5|86049.5|86100.5|86050.5|86098.9|86048.9|9
1634330940000|2021-10-15 20:49:00|86099.6|86049.6|86103.9|86053.9|86103.9|86053.9|86099.2|86049.2|11
1634330950000|2021-10-15 20:49:10|86103|86053|86101.6|86051.6|86105.4|86055.4|86101.1|86051.1|12
1634330960000|2021-10-15 20:49:20|86101.5|86051.5|86103.9|86053.9|86103.9|86053.9|86101.5|86051.5|9
1634330970000|2021-10-15 20:49:30|86102.7|86052.7|86104.8|86054.8|86107.1|86057.1|86101.1|86051.1|21
1634330980000|2021-10-15 20:49:40|86104.4|86054.4|86101.8|86051.8|86106.4|86056.4|86100.1|86050.1|12
1634330990000|2021-10-15 20:49:50|86102.9|86052.9|86103.9|86053.9|86108|86058|86101.7|86051.7|8
1634331000000|2021-10-15 20:50:00|86105.6|86055.6|86102.3|86052.3|86108.2|86058.2|86099|86049|40
1634331010000|2021-10-15 20:50:10|86100.1|86050.1|86104.1|86054.1|86104.6|86054.6|86100|86050|20
1634331020000|2021-10-15 20:50:20|86104.3|86054.3|86098|86048|86106.1|86056.1|86098|86048|27
1634331030000|2021-10-15 20:50:30|86102.3|86052.3|86097.4|86047.4|86102.5|86052.5|86096.6|86046.6|9
1634331040000|2021-10-15 20:50:40|86098.9|86048.9|86103|86053|86103.8|86053.8|86098.9|86048.9|10
1634331050000|2021-10-15 20:50:50|86102.9|86052.9|86102.4|86052.4|86104.2|86054.2|86100.3|86050.3|27
1634331060000|2021-10-15 20:51:00|86102.3|86052.3|86102.3|86052.3|86103.3|86053.3|86100.5|86050.5|17
1634331070000|2021-10-15 20:51:10|86101.3|86051.3|86114.6|86064.6|86168|86067|86100|86050|45
1634331080000|2021-10-15 20:51:20|86117|86067|86112.8|86062.8|86120.6|86070.6|86111|86061|44
1634331090000|2021-10-15 20:51:30|86171|86067|86117.8|86067.8|86173|86069|86117.7|86067|6
1634331100000|2021-10-15 20:51:40|86118|86068|86118.5|86068.5|86119.3|86069.3|86116.9|86066.9|12
1634331110000|2021-10-15 20:51:50|86118.8|86068.8|86116.6|86066.6|86135.6|86068.8|86116.6|86034.2|7
1634331120000|2021-10-15 20:52:00|86116.5|86066.5|86121.9|86071.9|86124|86074|86116.4|86066.4|48
1634331130000|2021-10-15 20:52:10|86122.1|86072.1|86121.7|86071.7|86124.3|86074.3|86121.7|86071.7|10
1634331140000|2021-10-15 20:52:20|86121.8|86071.8|86122.3|86072.3|86123.2|86073.2|86121.8|86071.8|6
1634331150000|2021-10-15 20:52:30|86122.2|86072.2|86122.6|86072.6|86123.7|86073.7|86122.2|86072.2|12
1634331160000|2021-10-15 20:52:40|86122.1|86072.1|86120.4|86070.4|86143.2|86075.2|86107.5|86052|66
1634331170000|2021-10-15 20:52:50|86121.1|86071.1|86156.7|86052.7|86156.7|86078.7|86108.9|86052.7|46
1634331180000|2021-10-15 20:53:00|86155.3|86051.3|86128.9|86078.9|86156.7|86078.9|86117.8|86037.8|26
1634331190000|2021-10-15 20:53:10|86125|86075|86157.4|86053.4|86157.4|86079.6|86122.3|86053.4|58
1634331200000|2021-10-15 20:53:20|86125.1|86075.1|86130.1|86080.1|86132.4|86082.4|86125.1|86075.1|39
1634331210000|2021-10-15 20:53:30|86129.2|86079.2|86125.8|86075.8|86132|86082|86123.1|86073.1|32
1634331220000|2021-10-15 20:53:40|86124.1|86074.1|86128.5|86078.5|86151.9|86081.3|86124.1|86057.4|35
1634331230000|2021-10-15 20:53:50|86128.3|86078.3|86132|86082|86154.1|86082.2|86128.3|86055.3|25
1634331240000|2021-10-15 20:54:00|86131.5|86081.5|86121.7|86071.7|86151.6|86081.5|86121.3|86057.7|29
1634331250000|2021-10-15 20:54:10|86121.3|86071.3|86122.4|86072.4|86123.8|86073.8|86120.6|86070.6|49
1634331260000|2021-10-15 20:54:20|86122.9|86072.9|86125|86075|86125|86075|86119.5|86069.5|30
1634331270000|2021-10-15 20:54:30|86127.5|86077.5|86123.3|86073.3|86127.5|86077.5|86122.6|86072.6|7
1634331280000|2021-10-15 20:54:40|86124.2|86074.2|86125.3|86075.3|86125.4|86075.4|86121.4|86071.4|25
1634331290000|2021-10-15 20:54:50|86124.5|86074.5|86125.4|86075.4|86127.1|86077.1|86123|86073|26
1634331300000|2021-10-15 20:55:00|86153.3|86061.7|86163.5|86062.7|86167.8|86067.9|86151.7|86050.5|57
1634331310000|2021-10-15 20:55:10|86163.2|86062.9|86166.9|86062.9|86167.4|86065.9|86157|86055.4|26
1634331320000|2021-10-15 20:55:20|86161.5|86065|86156.7|86056.1|86165.9|86065|86156.7|86054.6|17
1634331330000|2021-10-15 20:55:30|86152.1|86060.3|86159.6|86055.6|86159.6|86061.1|86152.1|86048.2|23
1634331340000|2021-10-15 20:55:40|86159.5|86055.5|86159.4|86055.4|86160.1|86056.1|86154.9|86053.7|18
1634331350000|2021-10-15 20:55:50|86158.3|86054.3|86157.6|86053.6|86159.2|86055.2|86157.2|86053.2|8
1634331360000|2021-10-15 20:56:00|86158.4|86054.4|86158.3|86054.3|86159.4|86055.4|86157.3|86053.3|22
1634331370000|2021-10-15 20:56:10|86158.9|86054.9|86159.4|86055.4|86160.5|86056.5|86157.4|86053.4|14
1634331380000|2021-10-15 20:56:20|86159|86055|86158.4|86054.4|86159|86055|86157.3|86053.3|11
1634331390000|2021-10-15 20:56:30|86158.5|86054.5|86164.6|86060.6|86164.6|86061|86158.5|86054.5|23
1634331400000|2021-10-15 20:56:40|86163.9|86059.9|86164.5|86060.5|86165.8|86061.8|86158.8|86054.8|26
1634331410000|2021-10-15 20:56:50|86163.5|86059.5|86166.2|86062.2|86168|86065.8|86157.6|86059.5|18
1634331420000|2021-10-15 20:57:00|86166|86062|86157.8|86065.9|86167.3|86065.9|86157.8|86059.1|20
1634331430000|2021-10-15 20:57:10|86162.8|86058.8|86162.2|86061|86165|86067.7|86155.9|86058.8|20
1634331440000|2021-10-15 20:57:20|86163.2|86059.6|86163.2|86059.2|86164.7|86063.4|86157.7|86058.5|14
1634331450000|2021-10-15 20:57:30|86163.4|86059.4|86164.4|86060.4|86164.4|86064.3|86158.4|86059.1|8
1634331460000|2021-10-15 20:57:40|86163.7|86059.7|86163.1|86059.2|86164.4|86060.4|86162.4|86058.4|12
1634331470000|2021-10-15 20:57:50|86163.2|86059.3|86163.3|86059.3|86163.7|86060.4|86161.8|86059|10
1634331480000|2021-10-15 20:58:00|86163.1|86059.1|86167.5|86063.5|86168.7|86064.7|86162.8|86058.8|18
1634331490000|2021-10-15 20:58:10|86167.6|86063.6|86168|86064|86169|86065|86166.8|86062.8|18
1634331500000|2021-10-15 20:58:20|86167.5|86063.5|86165.8|86061.8|86168.8|86067|86165.8|86061.8|16
1634331510000|2021-10-15 20:58:30|86165|86061|86169.3|86065.3|86169.4|86065.4|86165|86061|13
1634331520000|2021-10-15 20:58:40|86168.6|86064.6|86167.1|86063.1|86169.5|86065.5|86165.8|86061.8|11
1634331530000|2021-10-15 20:58:50|86166|86062|86166.4|86062.4|86167.9|86063.9|86165|86061|12
1634500800000|2021-10-17 20:00:00|86237|86108|86237|86108|86237|86108|86237|86108|1
1634500820000|2021-10-17 20:00:20|86237.2|86108.2|86237.2|86108.2|86237.2|86108.2|86237.2|86108.2|1
1634500960000|2021-10-17 20:02:40|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|1
1634501090000|2021-10-17 20:04:50|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|1
1634501290000|2021-10-17 20:08:10|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|1
1634501390000|2021-10-17 20:09:50|86237|86108|86237|86108|86237|86108|86237|86108|1
1634501430000|2021-10-17 20:10:30|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|1
1634501590000|2021-10-17 20:13:10|86231.5|86102.5|86231.5|86102.5|86231.5|86102.5|86231.5|86102.5|1
1634501640000|2021-10-17 20:14:00|86226.2|86097.2|86226.2|86097.2|86226.2|86097.2|86226.2|86097.2|1
1634501650000|2021-10-17 20:14:10|86236.2|86107.2|86237.1|86108.1|86237.1|86108.1|86236.2|86107.2|3
1634501700000|2021-10-17 20:15:00|86226.3|86097.3|86226.3|86097.3|86226.3|86097.3|86226.3|86097.3|1
1634501720000|2021-10-17 20:15:20|86222.5|86093.5|86222.5|86093.5|86222.5|86093.5|86222.5|86093.5|1
1634501830000|2021-10-17 20:17:10|86221.8|86092.8|86221.8|86092.8|86221.8|86092.8|86221.8|86092.8|1
1634501850000|2021-10-17 20:17:30|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|1
1634501880000|2021-10-17 20:18:00|86221.8|86092.8|86221.8|86092.8|86221.8|86092.8|86221.8|86092.8|1
1634501980000|2021-10-17 20:19:40|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|86237.1|86108.1|1
1634502140000|2021-10-17 20:22:20|86235.6|86106.6|86237.1|86108.1|86237.1|86108.1|86235.6|86106.6|2
1634502220000|2021-10-17 20:23:40|86238.2|86109.2|86237.1|86108.1|86238.2|86109.2|86237.1|86108.1|2
1634502330000|2021-10-17 20:25:30|86235.6|86106.6|86237.1|86108.1|86237.1|86108.1|86235.6|86106.6|2
1634502370000|2021-10-17 20:26:10|86237.2|86108.2|86237.2|86108.2|86237.2|86108.2|86237.2|86108.2|1
1634502430000|2021-10-17 20:27:10|86221.3|86092.3|86221.3|86092.3|86221.3|86092.3|86221.3|86092.3|1
1634502440000|2021-10-17 20:27:20|86237|86108|86237|86108|86238.2|86109.2|86237|86108|3
1634502490000|2021-10-17 20:28:10|86221.3|86092.3|86221.3|86092.3|86221.3|86092.3|86221.3|86092.3|1
1634502530000|2021-10-17 20:28:50|86236.8|86107.8|86235.2|86106.2|86236.8|86107.8|86235.2|86106.2|2
1634502540000|2021-10-17 20:29:00|86215.5|86086.5|86215.5|86086.5|86215.5|86086.5|86215.5|86086.5|1
1634502550000|2021-10-17 20:29:10|86237.2|86108.2|86237.2|86108.2|86237.2|86108.2|86237.2|86108.2|1
1634502600000|2021-10-17 20:30:00|86221.4|86092.4|86221.4|86092.4|86221.4|86092.4|86221.4|86092.4|1
1634502810000|2021-10-17 20:33:30|86234.8|86105.8|86234.8|86105.8|86234.8|86105.8|86234.8|86105.8|1
1634502820000|2021-10-17 20:33:40|86231.5|86102.5|86231.5|86102.5|86231.5|86102.5|86231.5|86102.5|1
1634502970000|2021-10-17 20:36:10|86230|86101|86230|86101|86230|86101|86230|86101|1
1634502980000|2021-10-17 20:36:20|86229|86100|86229|86100|86229|86100|86229|86100|1
1634503020000|2021-10-17 20:37:00|86228.3|86099.3|86228.3|86099.3|86228.3|86099.3|86228.3|86099.3|1
1634503060000|2021-10-17 20:37:40|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|1
1634503260000|2021-10-17 20:41:00|86215.7|86086.7|86215.7|86086.7|86215.7|86086.7|86215.7|86086.7|1
1634503270000|2021-10-17 20:41:10|86223.5|86094.5|86223.5|86094.5|86223.5|86094.5|86223.5|86094.5|1
1634503310000|2021-10-17 20:41:50|86215.3|86086.3|86215.3|86086.3|86215.3|86086.3|86215.3|86086.3|1
1634503470000|2021-10-17 20:44:30|86206.1|86077.1|86208.3|86079.3|86208.3|86079.3|86206.1|86077.1|2
1634503520000|2021-10-17 20:45:20|86207.9|86078.9|86207.9|86078.9|86207.9|86078.9|86207.9|86078.9|1
1634503560000|2021-10-17 20:46:00|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|1
1634503740000|2021-10-17 20:49:00|86207.9|86078.9|86207.9|86078.9|86207.9|86078.9|86207.9|86078.9|1
1634503770000|2021-10-17 20:49:30|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|1
1634503860000|2021-10-17 20:51:00|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|1
1634503940000|2021-10-17 20:52:20|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|1
1634504030000|2021-10-17 20:53:50|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|1
1634504060000|2021-10-17 20:54:20|86223.1|86094.1|86223.1|86094.1|86223.1|86094.1|86223.1|86094.1|1
1634504160000|2021-10-17 20:56:00|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|86223.8|86094.8|1
1634504330000|2021-10-17 20:58:50|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|86206.1|86077.1|1
1634504460000|2021-10-17 21:01:00|86197.6|86068.6|86197.6|86068.6|86197.6|86068.6|86197.6|86068.6|1
1634504480000|2021-10-17 21:01:20|86176.8|86047.8|86176.8|86047.8|86176.8|86047.8|86176.8|86047.8|1
1634504540000|2021-10-17 21:02:20|86176.6|86047.6|86176.6|86047.6|86176.6|86047.6|86176.6|86047.6|1
1634504550000|2021-10-17 21:02:30|86200.9|86071.9|86182.6|86053.6|86200.9|86071.9|86182.6|86053.6|3
1634504560000|2021-10-17 21:02:40|86182|86053|86182|86053|86182|86053|86182|86053|1
1634504570000|2021-10-17 21:02:50|86177.3|86048.3|86177.3|86048.3|86177.3|86048.3|86177.3|86048.3|1
1634504590000|2021-10-17 21:03:10|86176.8|86047.8|86176.8|86047.8|86176.8|86047.8|86176.8|86047.8|1
1634504610000|2021-10-17 21:03:30|86188.4|86059.4|86182.6|86053.6|86188.4|86059.4|86182.6|86053.6|2
1634504630000|2021-10-17 21:03:50|86177.4|86048.4|86177.4|86048.4|86177.4|86048.4|86177.4|86048.4|1
1634504650000|2021-10-17 21:04:10|86178.8|86049.8|86178.8|86049.8|86178.8|86049.8|86178.8|86049.8|1
1634504660000|2021-10-17 21:04:20|86186.9|86057.9|86179.9|86050.9|86186.9|86057.9|86179.9|86050.9|2
1634504670000|2021-10-17 21:04:30|86170.5|86041.5|86170.5|86041.5|86170.5|86041.5|86170.5|86041.5|1
1634504700000|2021-10-17 21:05:00|86213.1|86084.1|86206.3|86077.3|86214.6|86085.6|86206.3|86077.3|6
1634504710000|2021-10-17 21:05:10|86210.2|86081.2|86210.2|86081.2|86210.2|86081.2|86210.2|86081.2|1
1634504720000|2021-10-17 21:05:20|86209.8|86080.8|86209.8|86080.8|86209.8|86080.8|86209.8|86080.8|1
1634504730000|2021-10-17 21:05:30|86210.2|86081.2|86209.1|86080.1|86210.2|86081.2|86196.4|86067.4|4
1634504740000|2021-10-17 21:05:40|86209.9|86080.9|86210.1|86081.1|86210.5|86081.5|86209.9|86080.9|7
1634504750000|2021-10-17 21:05:50|86210.2|86081.2|86209.8|86080.8|86210.2|86081.2|86208.2|86079.2|7
1634504760000|2021-10-17 21:06:00|86209|86080|86199.1|86070.1|86209|86080|86199.1|86070.1|6
1634504770000|2021-10-17 21:06:10|86200.4|86071.4|86200.4|86071.4|86206.8|86077.8|86200.4|86071.4|3
1634504780000|2021-10-17 21:06:20|86206.8|86077.8|86206.8|86077.8|86206.8|86077.8|86206.8|86077.8|1
1634504800000|2021-10-17 21:06:40|86208.3|86079.3|86208.3|86079.3|86208.3|86079.3|86208.3|86079.3|1
1634504810000|2021-10-17 21:06:50|86208.4|86079.4|86196.6|86087.6|86208.5|86089.5|86196.6|86079.4|4
1634504820000|2021-10-17 21:07:00|86189.7|86080.7|86189.7|86080.7|86189.7|86080.7|86189.7|86080.7|1
1634504910000|2021-10-17 21:08:30|86171.1|86067.1|86175.5|86071.5|86175.5|86071.5|86170.9|86066.9|3
1634504920000|2021-10-17 21:08:40|86175.2|86071.2|86175.2|86071.2|86175.2|86071.2|86175.2|86071.2|1
1634504930000|2021-10-17 21:08:50|86148.5|86044.5|86148.5|86044.5|86148.5|86044.5|86148.5|86044.5|1
1634504950000|2021-10-17 21:09:10|86136.5|86032.5|86136.5|86032.5|86136.5|86032.5|86136.5|86032.5|1
1634504960000|2021-10-17 21:09:20|86143.3|86039.3|86143.3|86039.3|86143.3|86039.3|86143.3|86039.3|1
1634505110000|2021-10-17 21:11:50|86134.3|86030.3|86134.3|86030.3|86134.3|86030.3|86134.3|86030.3|1
1634505120000|2021-10-17 21:12:00|86136.2|86032.2|86135.2|86031.2|86136.2|86032.2|86135.2|86031.2|4
1634505160000|2021-10-17 21:12:40|86145.5|86041.5|86145.5|86041.5|86145.5|86041.5|86145.5|86041.5|1
1634505170000|2021-10-17 21:12:50|86147.7|86043.7|86147.7|86043.7|86147.7|86043.7|86147.7|86043.7|1
1634505180000|2021-10-17 21:13:00|86144.4|86040.4|86175.1|86071.1|86175.1|86071.1|86144.4|86040.4|3
1634505190000|2021-10-17 21:13:10|86141.9|86037.9|86137.2|86033.2|86148.4|86044.4|86137.2|86033.2|5
1634505320000|2021-10-17 21:15:20|86168.5|86064.5|86186.2|86082.2|86186.2|86082.2|86168.5|86064.5|4
1634505330000|2021-10-17 21:15:30|86206.7|86102.7|86209.3|86105.3|86209.3|86105.3|86199.9|86095.9|5
1634505340000|2021-10-17 21:15:40|86208.3|86104.3|86182|86078|86208.3|86104.3|86156.3|86052.3|7
1634505350000|2021-10-17 21:15:50|86183|86079|86181.9|86077.9|86183|86079|86165|86061|5
1634505360000|2021-10-17 21:16:00|86182.9|86078.9|86185.3|86081.3|86188.6|86084.6|86182.4|86078.4|6
1634505370000|2021-10-17 21:16:10|86199.8|86095.8|86180.9|86076.9|86202.7|86098.7|86167.1|86063.1|4
1634505380000|2021-10-17 21:16:20|86147.6|86043.6|86181.5|86077.5|86181.5|86077.5|86147.6|86043.6|4
1634505390000|2021-10-17 21:16:30|86161.7|86057.7|86164.9|86060.9|86172.9|86068.9|86156.6|86052.6|6
1634505400000|2021-10-17 21:16:40|86200.4|86096.4|86174.4|86070.4|86207.9|86103.9|86151.8|86047.8|14
1634505410000|2021-10-17 21:16:50|86164.7|86060.7|86155.8|86051.8|86172.8|86068.8|86152.9|86048.9|8
1634505420000|2021-10-17 21:17:00|86154.7|86050.7|86173|86069|86193|86089|86154.5|86050.5|6
1634505430000|2021-10-17 21:17:10|86180.8|86076.8|86236.7|86132.7|86236.7|86132.7|86180.8|86076.8|3
1634505440000|2021-10-17 21:17:20|86179.3|86075.3|86235.6|86131.6|86235.6|86131.6|86179.3|86075.3|2
1634505450000|2021-10-17 21:17:30|86185.6|86081.6|86180.3|86076.3|86195.1|86091.1|86166.6|86062.6|25
1634505460000|2021-10-17 21:17:40|86184.5|86080.5|86181.8|86077.8|86197.2|86093.2|86170.1|86066.1|8
1634505470000|2021-10-17 21:17:50|86187.2|86083.2|86168.5|86064.5|86197.2|86093.2|86167.7|86063.7|10
1634505480000|2021-10-17 21:18:00|86175.1|86071.1|86196.4|86092.4|86196.4|86092.4|86169.6|86065.6|5
1634505490000|2021-10-17 21:18:10|86175.4|86071.4|86173.9|86069.9|86189.2|86085.2|86160.6|86056.6|8
1634505500000|2021-10-17 21:18:20|86184.6|86080.6|86192.2|86088.2|86192.2|86088.2|86181.4|86077.4|5
1634505510000|2021-10-17 21:18:30|86191.4|86087.4|86189.3|86085.3|86191.4|86087.4|86173.2|86069.2|5
1634505520000|2021-10-17 21:18:40|86186.2|86082.2|86186.2|86082.2|86186.2|86082.2|86186.2|86082.2|1
1634505530000|2021-10-17 21:18:50|86201.7|86097.7|86180.3|86076.3|86201.7|86097.7|86173.5|86069.5|5
1634505560000|2021-10-17 21:19:20|86169.3|86065.3|86187.1|86083.1|86187.1|86083.1|86169.3|86065.3|4
1634505570000|2021-10-17 21:19:30|86202|86098|86202|86098|86202|86098|86202|86098|1
1634505580000|2021-10-17 21:19:40|86169.3|86065.3|86180.3|86076.3|86180.3|86076.3|86169.3|86065.3|2
1634505590000|2021-10-17 21:19:50|86184.2|86080.2|86178.7|86074.7|86184.2|86080.2|86176|86072|6
1634505600000|2021-10-17 21:20:00|86176.4|86072.4|86180.8|86076.8|86180.8|86076.8|86176.4|86072.4|2
1634505610000|2021-10-17 21:20:10|86162.9|86058.9|86201.1|86097.1|86201.1|86097.1|86162.9|86058.9|5
1634505620000|2021-10-17 21:20:20|86207.3|86103.3|86215.5|86111.5|86215.5|86111.5|86205.6|86101.6|4
1634505630000|2021-10-17 21:20:30|86219.7|86115.7|86230.5|86126.5|86230.5|86126.5|86219.7|86115.7|2
1634505640000|2021-10-17 21:20:40|86236.3|86132.3|86183.5|86079.5|86236.3|86132.3|86169|86065|4
1634505650000|2021-10-17 21:20:50|86179.7|86075.7|86183.5|86079.5|86183.5|86079.5|86179.7|86075.7|2
1634505670000|2021-10-17 21:21:10|86152.3|86048.3|86152.3|86048.3|86152.3|86048.3|86152.3|86048.3|1
1634505680000|2021-10-17 21:21:20|86210.1|86106.1|86209.9|86105.9|86210.1|86106.1|86209.9|86105.9|2
1634505690000|2021-10-17 21:21:30|86164.8|86060.8|86176.9|86072.9|86201.5|86097.5|86164.8|86060.8|3
1634505700000|2021-10-17 21:21:40|86205.3|86101.3|86219.6|86115.6|86219.6|86115.6|86205.3|86101.3|2
1634505710000|2021-10-17 21:21:50|86236.2|86132.2|86172.8|86068.8|86236.2|86132.2|86169|86065|3
1634505720000|2021-10-17 21:22:00|86183.5|86079.5|86189.2|86085.2|86189.2|86085.2|86176.9|86072.9|3
1634505730000|2021-10-17 21:22:10|86202.5|86098.5|86172.7|86068.7|86202.5|86098.5|86172.7|86068.7|5
1634505740000|2021-10-17 21:22:20|86162.9|86058.9|86175.3|86071.3|86175.3|86071.3|86162.9|86058.9|2
1634505750000|2021-10-17 21:22:30|86182.8|86078.8|86182.8|86078.8|86182.8|86078.8|86182.8|86078.8|1
1634505760000|2021-10-17 21:22:40|86168.6|86064.6|86168.6|86064.6|86168.6|86064.6|86168.6|86064.6|1
1634505790000|2021-10-17 21:23:10|86155.5|86051.5|86155.5|86051.5|86155.5|86051.5|86155.5|86051.5|1
1634505830000|2021-10-17 21:23:50|86144.9|86040.9|86182.8|86078.8|86182.8|86078.8|86144.9|86040.9|3
1634505840000|2021-10-17 21:24:00|86186.6|86082.6|86172.9|86068.9|86186.6|86082.6|86172.9|86068.9|2
1634505850000|2021-10-17 21:24:10|86179.7|86075.7|86179.7|86075.7|86179.7|86075.7|86179.7|86075.7|1
1634505860000|2021-10-17 21:24:20|86162.1|86058.1|86165.2|86061.2|86165.2|86061.2|86162.1|86058.1|2
1634505870000|2021-10-17 21:24:30|86155.5|86051.5|86155.5|86051.5|86155.5|86051.5|86155.5|86051.5|1
1634505890000|2021-10-17 21:24:50|86201.1|86097.1|86201.1|86097.1|86201.1|86097.1|86201.1|86097.1|1
1634505900000|2021-10-17 21:25:00|86152.8|86048.8|86152.8|86048.8|86152.8|86048.8|86152.8|86048.8|1
1634505910000|2021-10-17 21:25:10|86162.9|86058.9|86162.9|86058.9|86162.9|86058.9|86162.9|86058.9|1
1634505920000|2021-10-17 21:25:20|86162.6|86058.6|86154|86050|86162.6|86058.6|86154|86050|4
1634505930000|2021-10-17 21:25:30|86159.9|86055.9|86159.9|86055.9|86159.9|86055.9|86159.9|86055.9|1
1634505940000|2021-10-17 21:25:40|86145.3|86041.3|86162.1|86058.1|86162.1|86058.1|86145.3|86041.3|2
1634505950000|2021-10-17 21:25:50|86162|86058|86162|86058|86162|86058|86162|86058|1
1634505960000|2021-10-17 21:26:00|86161.2|86057.2|86153.3|86049.3|86164.6|86060.6|86153.3|86049.3|15
1634505970000|2021-10-17 21:26:10|86163.5|86059.5|86176.2|86072.2|86191.5|86087.5|86163.5|86059.5|11
1634505980000|2021-10-17 21:26:20|86155.9|86051.9|86165.7|86061.7|86194.7|86090.7|86155.9|86051.9|11
1634505990000|2021-10-17 21:26:30|86158.8|86054.8|86162.8|86058.8|86168.1|86064.1|86158.8|86054.8|8
1634506000000|2021-10-17 21:26:40|86175.9|86071.9|86142.5|86038.5|86187.4|86083.4|86142.5|86038.5|7
1634506010000|2021-10-17 21:26:50|86142.2|86038.2|86171.4|86067.4|86171.4|86067.4|86142.2|86038.2|7
1634506020000|2021-10-17 21:27:00|86154.4|86050.4|86149.2|86045.2|86156.8|86052.8|86145.5|86041.5|8
1634506030000|2021-10-17 21:27:10|86154.9|86050.9|86149.9|86045.9|86215.5|86111.5|86132.2|86028.2|21
1634506040000|2021-10-17 21:27:20|86158.6|86054.6|86147.5|86043.5|86158.6|86054.6|86142.5|86038.5|7
1634506050000|2021-10-17 21:27:30|86138.6|86034.6|86157.1|86053.1|86167.9|86063.9|86138.6|86034.6|7
1634506060000|2021-10-17 21:27:40|86152.7|86048.7|86143.4|86039.4|86157.1|86053.1|86135|86031|5
1634506070000|2021-10-17 21:27:50|86139.8|86035.8|86166.5|86062.5|86166.5|86062.5|86129.5|86025.5|7
1634506080000|2021-10-17 21:28:00|86167.6|86063.6|86161.8|86057.8|86167.6|86063.6|86161.8|86057.8|2
1634506090000|2021-10-17 21:28:10|86167.6|86063.6|86133.7|86029.7|86167.6|86063.6|86133.7|86029.7|2
1634506100000|2021-10-17 21:28:20|86132|86028|86155.8|86051.8|86183.8|86079.8|86125.7|86021.7|19
1634506110000|2021-10-17 21:28:30|86157|86053|86139.8|86035.8|86168.1|86064.1|86132.6|86028.6|10
1634506120000|2021-10-17 21:28:40|86143.8|86039.8|86148.4|86044.4|86152.1|86048.1|86137|86033|5
1634506130000|2021-10-17 21:28:50|86137.1|86033.1|86134|86030|86151.9|86047.9|86134|86030|4
1634506140000|2021-10-17 21:29:00|86134.7|86030.7|86135.8|86031.8|86148.2|86044.2|86134.7|86030.7|5
1634506150000|2021-10-17 21:29:10|86140.9|86036.9|86146.8|86042.8|86146.8|86042.8|86140.9|86036.9|2
1634506160000|2021-10-17 21:29:20|86145.1|86041.1|86131.5|86027.5|86145.1|86041.1|86131.5|86027.5|2
1634506170000|2021-10-17 21:29:30|86133|86029|86142.5|86038.5|86142.5|86038.5|86126.8|86022.8|3
1634506180000|2021-10-17 21:29:40|86138.7|86034.7|86126.8|86022.8|86138.7|86034.7|86126.8|86022.8|2
1634506190000|2021-10-17 21:29:50|86126.7|86022.7|86151.4|86047.4|86151.4|86047.4|86126.7|86022.7|3
1634506200000|2021-10-17 21:30:00|86139|86035|86142|86038|86142|86038|86132.6|86028.6|4
1634506210000|2021-10-17 21:30:10|86137.7|86033.7|86132.5|86028.5|86137.7|86033.7|86132.5|86028.5|3
1634506220000|2021-10-17 21:30:20|86130.1|86026.1|86143.4|86039.4|86143.4|86039.4|86130.1|86026.1|3
1634506240000|2021-10-17 21:30:40|86141.5|86037.5|86141.5|86037.5|86141.5|86037.5|86141.5|86037.5|1
1634506250000|2021-10-17 21:30:50|86179.4|86075.4|86132.2|86028.2|86179.4|86075.4|86132.2|86028.2|2
1634506260000|2021-10-17 21:31:00|86139.4|86035.4|86146.9|86042.9|86146.9|86042.9|86139.4|86035.4|2
1634506270000|2021-10-17 21:31:10|86139.5|86035.5|86138.3|86034.3|86139.5|86035.5|86138.3|86034.3|2
1634506280000|2021-10-17 21:31:20|86142|86038|86151.3|86047.3|86151.3|86047.3|86142|86038|2
1634506290000|2021-10-17 21:31:30|86138.6|86034.6|86138.6|86034.6|86138.6|86034.6|86138.6|86034.6|1
1634506300000|2021-10-17 21:31:40|86179.4|86075.4|86149.2|86045.2|86179.4|86075.4|86149.2|86045.2|2
1634506310000|2021-10-17 21:31:50|86142.2|86038.2|86142.2|86038.2|86142.2|86038.2|86142.2|86038.2|1
1634506320000|2021-10-17 21:32:00|86151.3|86047.3|86151.3|86047.3|86151.3|86047.3|86151.3|86047.3|1
1634506330000|2021-10-17 21:32:10|86140.3|86036.3|86162.9|86058.9|86162.9|86058.9|86140.3|86036.3|4
1634506340000|2021-10-17 21:32:20|86165|86061|86141.5|86037.5|86165|86061|86141.5|86037.5|3
1634506350000|2021-10-17 21:32:30|86143.1|86039.1|86143.1|86039.1|86143.1|86039.1|86143.1|86039.1|1
1634506360000|2021-10-17 21:32:40|86141.5|86037.5|86159|86055|86159|86055|86141.5|86037.5|2
1634506370000|2021-10-17 21:32:50|86146.9|86042.9|86146.9|86042.9|86146.9|86042.9|86146.9|86042.9|1
1634506380000|2021-10-17 21:33:00|86166.7|86062.7|86177.2|86073.2|86177.2|86073.2|86164.7|86060.7|3
1634506390000|2021-10-17 21:33:10|86156.6|86052.6|86156.6|86052.6|86156.6|86052.6|86156.6|86052.6|1
1634506400000|2021-10-17 21:33:20|86156.9|86052.9|86153.4|86049.4|86156.9|86052.9|86153.4|86049.4|2
1634506410000|2021-10-17 21:33:30|86145.4|86041.4|86161.7|86057.7|86161.7|86057.7|86140|86036|3
1634506420000|2021-10-17 21:33:40|86149|86045|86147.2|86043.2|86149|86045|86147.2|86043.2|2
1634506430000|2021-10-17 21:33:50|86137.7|86033.7|86133.2|86029.2|86137.7|86033.7|86132|86028|13
1634506440000|2021-10-17 21:34:00|86134.5|86030.5|86141.4|86037.4|86141.4|86037.4|86129.9|86025.9|10
1634506450000|2021-10-17 21:34:10|86136.6|86032.6|86129.7|86025.7|86136.6|86032.6|86129.7|86025.7|4
1634506460000|2021-10-17 21:34:20|86130.1|86026.1|86129.7|86025.7|86130.1|86026.1|86129.7|86025.7|2
1634506470000|2021-10-17 21:34:30|86129.8|86025.8|86149.4|86045.4|86149.4|86045.4|86129.8|86025.8|3
1634506480000|2021-10-17 21:34:40|86148.9|86044.9|86148.9|86044.9|86148.9|86044.9|86148.9|86044.9|1
1634506490000|2021-10-17 21:34:50|86160.1|86056.1|86137.3|86033.3|86160.1|86056.1|86137.3|86033.3|2
1634506500000|2021-10-17 21:35:00|86140.6|86036.6|86151.3|86047.3|86151.3|86047.3|86140.6|86036.6|2
1634506510000|2021-10-17 21:35:10|86161.4|86057.4|86151.5|86047.5|86161.4|86057.4|86138.9|86034.9|11
1634506520000|2021-10-17 21:35:20|86148.8|86044.8|86149.6|86045.6|86153.3|86049.3|86143.8|86039.8|7
1634506530000|2021-10-17 21:35:30|86150|86046|86149.5|86045.5|86150|86046|86145.6|86041.6|4
1634506540000|2021-10-17 21:35:40|86149.1|86045.1|86149.1|86045.1|86149.1|86045.1|86149.1|86045.1|1
1634506550000|2021-10-17 21:35:50|86135.1|86031.1|86138.7|86034.7|86149|86045|86135.1|86031.1|8
1634506560000|2021-10-17 21:36:00|86138.9|86034.9|86136.4|86032.4|86138.9|86034.9|86136.4|86032.4|3
1634506570000|2021-10-17 21:36:10|86135.3|86031.3|86136|86032|86136|86032|86135.3|86031.3|2
1634506580000|2021-10-17 21:36:20|86131.5|86027.5|86155.3|86051.3|86157.1|86053.1|86131.5|86027.5|6
1634506590000|2021-10-17 21:36:30|86152|86048|86158.3|86054.3|86161.9|86057.9|86144.7|86040.7|8
1634506600000|2021-10-17 21:36:40|86160.5|86056.5|86150.9|86046.9|86160.5|86056.5|86150.9|86046.9|9
1634506610000|2021-10-17 21:36:50|86153.9|86049.9|86149.8|86045.8|86153.9|86049.9|86149.8|86045.8|3
1634506620000|2021-10-17 21:37:00|86161.7|86057.7|86151.9|86047.9|86161.7|86057.7|86151.9|86047.9|5
1634506630000|2021-10-17 21:37:10|86172.7|86068.7|86187.4|86083.4|86195.2|86091.2|86161.9|86057.9|19
1634506640000|2021-10-17 21:37:20|86188.7|86084.7|86182.1|86078.1|86188.7|86084.7|86177.6|86073.6|12
1634506650000|2021-10-17 21:37:30|86184.2|86080.2|86186.2|86082.2|86189.1|86085.1|86179.9|86075.9|5
1634506660000|2021-10-17 21:37:40|86175.4|86071.4|86168.7|86064.7|86175.4|86071.4|86168.4|86064.4|7
1634506670000|2021-10-17 21:37:50|86179.2|86075.2|86158.6|86054.6|86179.2|86075.2|86158.6|86054.6|4
1634506690000|2021-10-17 21:38:10|86149.5|86045.5|86144.8|86040.8|86149.5|86045.5|86144.8|86040.8|5
1634506700000|2021-10-17 21:38:20|86160.7|86056.7|86172.8|86068.8|86178.4|86074.4|86154|86050|5
1634506720000|2021-10-17 21:38:40|86182.5|86078.5|86182.5|86078.5|86182.5|86078.5|86182.5|86078.5|1
1634506730000|2021-10-17 21:38:50|86171.5|86067.5|86165.5|86061.5|86173.4|86069.4|86165.5|86061.5|5
1634506740000|2021-10-17 21:39:00|86167.1|86063.1|86167.1|86063.1|86167.1|86063.1|86167.1|86063.1|1
1634506750000|2021-10-17 21:39:10|86170.1|86066.1|86170.1|86066.1|86170.1|86066.1|86170.1|86066.1|1
1634506770000|2021-10-17 21:39:30|86160.2|86056.2|86150.9|86046.9|86160.2|86056.2|86150.9|86046.9|2
1634506780000|2021-10-17 21:39:40|86160.2|86056.2|86163.8|86059.8|86168.8|86064.8|86150.9|86046.9|13
1634506790000|2021-10-17 21:39:50|86167.2|86063.2|86167.2|86063.2|86167.2|86063.2|86167.2|86063.2|1
1634506810000|2021-10-17 21:40:10|86160.2|86056.2|86167.6|86063.6|86167.6|86063.6|86160.2|86056.2|2
1634506840000|2021-10-17 21:40:40|86161|86057|86167.2|86063.2|86167.3|86063.3|86161|86057|3
1634506850000|2021-10-17 21:40:50|86166.3|86062.3|86159.7|86055.7|86175|86071|86158.8|86054.8|7
1634506860000|2021-10-17 21:41:00|86171.5|86067.5|86180.6|86076.6|86183|86079|86171.5|86067.5|3
1634506870000|2021-10-17 21:41:10|86173.5|86069.5|86175|86071|86179.9|86075.9|86173.5|86069.5|5
1634506880000|2021-10-17 21:41:20|86178|86074|86166.2|86062.2|86178|86074|86166.2|86062.2|4
1634506890000|2021-10-17 21:41:30|86155.4|86051.4|86156.8|86052.8|86162.5|86058.5|86150.8|86046.8|8
1634506900000|2021-10-17 21:41:40|86157.3|86053.3|86150.6|86046.6|86162.2|86058.2|86150.6|86046.6|10
1634506910000|2021-10-17 21:41:50|86155.1|86051.1|86161.5|86057.5|86165.4|86061.4|86151.6|86047.6|11
1634506920000|2021-10-17 21:42:00|86159.8|86055.8|86163.3|86059.3|86169.8|86065.8|86151.7|86047.7|12
1634506930000|2021-10-17 21:42:10|86162.7|86058.7|86160.9|86056.9|86164.2|86060.2|86148.9|86044.9|8
1634506940000|2021-10-17 21:42:20|86162.4|86058.4|86161.7|86057.7|86162.4|86058.4|86156.2|86052.2|4
1634506950000|2021-10-17 21:42:30|86159.7|86055.7|86156.4|86052.4|86159.7|86055.7|86156.4|86052.4|4
1634506960000|2021-10-17 21:42:40|86154.9|86050.9|86160.7|86056.7|86161.2|86057.2|86150.7|86046.7|8
1634506970000|2021-10-17 21:42:50|86159.1|86055.1|86150.7|86046.7|86159.1|86055.1|86150.1|86046.1|9
1634506980000|2021-10-17 21:43:00|86151.6|86047.6|86166.9|86062.9|86185.2|86081.2|86151.6|86047.6|7
1634506990000|2021-10-17 21:43:10|86176.5|86072.5|86169.3|86065.3|86178.6|86074.6|86159|86055|5
1634507000000|2021-10-17 21:43:20|86173.3|86069.3|86158.6|86054.6|86173.5|86069.5|86157.9|86053.9|9
1634507010000|2021-10-17 21:43:30|86160.4|86056.4|86152.8|86048.8|86160.4|86056.4|86152.8|86048.8|2
1634507020000|2021-10-17 21:43:40|86165|86061|86165|86061|86165|86061|86165|86061|1
1634507030000|2021-10-17 21:43:50|86175.9|86071.9|86176.7|86072.7|86176.7|86072.7|86153.5|86049.5|4
1634507040000|2021-10-17 21:44:00|86172.9|86068.9|86173.4|86069.4|86173.4|86069.4|86169.9|86065.9|6
1634507050000|2021-10-17 21:44:10|86166.4|86062.4|86170.9|86066.9|86170.9|86066.9|86166.4|86062.4|3
1634507060000|2021-10-17 21:44:20|86159.9|86055.9|86169.1|86065.1|86169.1|86065.1|86159.9|86055.9|5
1634507070000|2021-10-17 21:44:30|86170.2|86066.2|86174.3|86070.3|86174.3|86070.3|86170.2|86066.2|2
1634507080000|2021-10-17 21:44:40|86163.1|86059.1|86179.5|86075.5|86179.5|86075.5|86157.9|86053.9|7
1634507090000|2021-10-17 21:44:50|86164.9|86060.9|86166.4|86062.4|86174.6|86070.6|86160|86056|7
1634507100000|2021-10-17 21:45:00|86174.4|86070.4|86167.8|86063.8|86175.9|86071.9|86165.9|86061.9|23
1634507110000|2021-10-17 21:45:10|86169.7|86065.7|86174.7|86070.7|86174.7|86070.7|86164.2|86060.2|9
1634507120000|2021-10-17 21:45:20|86178.9|86074.9|86176.1|86072.1|86178.9|86074.9|86168|86064|11
1634507130000|2021-10-17 21:45:30|86178.9|86074.9|86170.8|86066.8|86196.2|86092.2|86161.8|86057.8|12
1634507140000|2021-10-17 21:45:40|86157.6|86053.6|86157.7|86053.7|86161.2|86057.2|86148.8|86044.8|6
1634507150000|2021-10-17 21:45:50|86161.8|86057.8|86141.9|86037.9|86161.8|86057.8|86138.4|86034.4|5
1634507160000|2021-10-17 21:46:00|86159.2|86055.2|86144.2|86040.2|86163.3|86059.3|86144.2|86040.2|6
1634507170000|2021-10-17 21:46:10|86146|86042|86154.4|86050.4|86187.7|86083.7|86143.3|86039.3|11
1634507180000|2021-10-17 21:46:20|86151.6|86047.6|86163.5|86059.5|86163.5|86059.5|86151.6|86047.6|4
1634507190000|2021-10-17 21:46:30|86161.4|86057.4|86162.4|86058.4|86170.3|86066.3|86161.4|86057.4|6
1634507200000|2021-10-17 21:46:40|86162.8|86058.8|86147|86043|86165.1|86061.1|86147|86043|4
1634507210000|2021-10-17 21:46:50|86149.7|86045.7|86152.3|86048.3|86153.6|86049.6|86149.7|86045.7|3
1634507220000|2021-10-17 21:47:00|86149.2|86045.2|86162.9|86058.9|86162.9|86058.9|86139.1|86035.1|5
1634507230000|2021-10-17 21:47:10|86155.7|86051.7|86169.2|86065.2|86171.9|86067.9|86155.7|86051.7|5
1634507240000|2021-10-17 21:47:20|86174|86070|86177.6|86073.6|86179.6|86075.6|86174|86070|5
1634507250000|2021-10-17 21:47:30|86158.5|86054.5|86151.9|86047.9|86158.5|86054.5|86145.6|86041.6|11
1634507260000|2021-10-17 21:47:40|86157.5|86053.5|86147.1|86043.1|86159.2|86055.2|86147.1|86043.1|7
1634507270000|2021-10-17 21:47:50|86149.7|86045.7|86150.3|86046.3|86150.3|86046.3|86145.8|86041.8|3
1634507280000|2021-10-17 21:48:00|86142.2|86038.2|86149.3|86045.3|86153.2|86049.2|86142.2|86038.2|5
1634507290000|2021-10-17 21:48:10|86164.8|86060.8|86148.3|86044.3|86165.2|86061.2|86148.3|86044.3|3
1634507300000|2021-10-17 21:48:20|86158.8|86054.8|86157.9|86053.9|86163.8|86059.8|86157.9|86053.9|4
1634507310000|2021-10-17 21:48:30|86156.8|86052.8|86156.5|86052.5|86167|86063|86155.3|86051.3|6
1634507320000|2021-10-17 21:48:40|86152.5|86048.5|86157.2|86053.2|86157.2|86053.2|86151.6|86047.6|6
1634507330000|2021-10-17 21:48:50|86158.4|86054.4|86163.2|86059.2|86163.3|86059.3|86158.4|86054.4|4
1634507340000|2021-10-17 21:49:00|86161.8|86057.8|86149.5|86045.5|86163.2|86059.2|86149.5|86045.5|3
1634507350000|2021-10-17 21:49:10|86151.2|86047.2|86167.8|86063.8|86176.8|86072.8|86151.2|86047.2|7
1634507360000|2021-10-17 21:49:20|86159|86055|86170.4|86066.4|86171.8|86067.8|86159|86055|3
1634507370000|2021-10-17 21:49:30|86163.2|86059.2|86158.1|86054.1|86183.4|86079.4|86146.9|86042.9|9
1634507380000|2021-10-17 21:49:40|86155.2|86051.2|86176.7|86072.7|86176.7|86072.7|86155.2|86051.2|3
1634507390000|2021-10-17 21:49:50|86176.6|86072.6|86171.4|86067.4|86179.4|86075.4|86171.4|86067.4|6
1634507400000|2021-10-17 21:50:00|86173.6|86069.6|86146.8|86042.8|86173.6|86069.6|86144.8|86040.8|9
1634507410000|2021-10-17 21:50:10|86141.5|86037.5|86148.8|86044.8|86150.2|86046.2|86141.5|86037.5|6
1634507420000|2021-10-17 21:50:20|86144.7|86040.7|86138.1|86034.1|86150.7|86046.7|86138|86034|7
1634507430000|2021-10-17 21:50:30|86144.7|86040.7|86150.5|86046.5|86167|86063|86144.7|86040.7|5
1634507440000|2021-10-17 21:50:40|86152|86048|86150.5|86046.5|86159|86055|86150.5|86046.5|3
1634507450000|2021-10-17 21:50:50|86152.6|86048.6|86167.1|86063.1|86167.1|86063.1|86152.6|86048.6|4
1634507460000|2021-10-17 21:51:00|86161.9|86057.9|86167.2|86063.2|86167.3|86063.3|86161.9|86057.9|4
1634507470000|2021-10-17 21:51:10|86156|86052|86167.2|86063.2|86167.2|86063.2|86156|86052|3
1634507480000|2021-10-17 21:51:20|86165.2|86061.2|86160.8|86056.8|86167.3|86063.3|86160.8|86056.8|4
1634507500000|2021-10-17 21:51:40|86158.2|86054.2|86160.9|86056.9|86163.8|86059.8|86158.2|86054.2|5
1634507510000|2021-10-17 21:51:50|86174.6|86070.6|86146.1|86042.1|86176|86072|86146.1|86042.1|3
1634507520000|2021-10-17 21:52:00|86166.5|86062.5|86169|86065|86169|86065|86149.2|86045.2|6
1634507530000|2021-10-17 21:52:10|86166.1|86062.1|86166.1|86062.1|86166.1|86062.1|86166.1|86062.1|1
1634507540000|2021-10-17 21:52:20|86165|86061|86169|86065|86173.2|86069.2|86165|86061|4
1634507550000|2021-10-17 21:52:30|86158.3|86054.3|86159.2|86055.2|86175.4|86071.4|86158.3|86054.3|5
1634507560000|2021-10-17 21:52:40|86162.1|86058.1|86162.1|86058.1|86162.1|86058.1|86162.1|86058.1|1
1634507570000|2021-10-17 21:52:50|86167.1|86063.1|86175.1|86071.1|86177.3|86073.3|86166.8|86062.8|4
1634507580000|2021-10-17 21:53:00|86177.3|86073.3|86155.3|86051.3|86177.3|86073.3|86151.3|86047.3|8
1634507590000|2021-10-17 21:53:10|86150.7|86046.7|86156.9|86052.9|86156.9|86052.9|86150.7|86046.7|3
1634507600000|2021-10-17 21:53:20|86155.4|86051.4|86162.6|86058.6|86162.8|86058.8|86155.4|86051.4|3
1634507610000|2021-10-17 21:53:30|86155.2|86051.2|86141.4|86037.4|86167.3|86063.3|86137.6|86033.6|6
1634507620000|2021-10-17 21:53:40|86155.8|86051.8|86155.8|86051.8|86155.8|86051.8|86155.8|86051.8|1
1634507630000|2021-10-17 21:53:50|86156.7|86052.7|86155.3|86051.3|86156.7|86052.7|86155.3|86051.3|2
1634507640000|2021-10-17 21:54:00|86166.7|86062.7|86164.1|86060.1|86173.4|86069.4|86164.1|86060.1|5
1634507650000|2021-10-17 21:54:10|86162.8|86058.8|86152.6|86048.6|86171.8|86067.8|86150.3|86046.3|13
1634507660000|2021-10-17 21:54:20|86150.6|86046.6|86153.1|86049.1|86153.1|86049.1|86146.7|86042.7|7
1634507670000|2021-10-17 21:54:30|86143.1|86039.1|86155.3|86051.3|86169.7|86065.7|86141.8|86037.8|23
1634507680000|2021-10-17 21:54:40|86152.3|86048.3|86162.4|86058.4|86163|86059|86152.3|86048.3|9
1634507690000|2021-10-17 21:54:50|86165.8|86061.8|86170|86066|86170.2|86066.2|86162.8|86058.8|5
1634507700000|2021-10-17 21:55:00|86170.5|86066.5|86157.5|86053.5|86172|86068|86156.7|86052.7|8
1634507710000|2021-10-17 21:55:10|86159.4|86055.4|86163.3|86059.3|86164.6|86060.6|86157.3|86053.3|8
1634507720000|2021-10-17 21:55:20|86162.2|86058.2|86158.3|86054.3|86165.9|86061.9|86156.3|86052.3|12
1634507730000|2021-10-17 21:55:30|86167|86063|86151.4|86047.4|86173.4|86069.4|86151.4|86047.4|5
1634507740000|2021-10-17 21:55:40|86163.8|86059.8|86150.4|86046.4|86163.8|86059.8|86149.2|86045.2|16
1634507750000|2021-10-17 21:55:50|86150|86046|86151.1|86047.1|86158.2|86054.2|86148.6|86044.6|7
1634507760000|2021-10-17 21:56:00|86159.2|86055.2|86155|86051|86160.7|86056.7|86155|86051|5
1634507770000|2021-10-17 21:56:10|86156.5|86052.5|86150.9|86046.9|86163.8|86059.8|86145.5|86041.5|6
1634507780000|2021-10-17 21:56:20|86146.9|86042.9|86166.6|86062.6|86166.6|86062.6|86146.9|86042.9|3
1634507790000|2021-10-17 21:56:30|86165.7|86061.7|86162.8|86058.8|86168.5|86064.5|86160.3|86056.3|5
1634507800000|2021-10-17 21:56:40|86164.3|86060.3|86166.4|86062.4|86166.4|86062.4|86164.3|86060.3|3
1634507810000|2021-10-17 21:56:50|86176.4|86072.4|86152.9|86048.9|86176.6|86072.6|86152.9|86048.9|4
1634507820000|2021-10-17 21:57:00|86150.5|86046.5|86172.9|86068.9|86173.3|86069.3|86145.2|86041.2|5
1634507830000|2021-10-17 21:57:10|86177.9|86073.9|86177.9|86073.9|86178.2|86074.2|86177.9|86073.9|3
1634507840000|2021-10-17 21:57:20|86177.8|86073.8|86169|86065|86177.8|86073.8|86164.6|86060.6|4
1634507850000|2021-10-17 21:57:30|86164|86060|86176.6|86072.6|86176.6|86072.6|86164|86060|3
1634507870000|2021-10-17 21:57:50|86151.4|86047.4|86175.6|86071.6|86179.3|86075.3|86151.4|86047.4|10
1634507880000|2021-10-17 21:58:00|86192.5|86088.5|86183.1|86079.1|86192.5|86088.5|86182.6|86078.6|3
1634507890000|2021-10-17 21:58:10|86154.8|86050.8|86167.3|86063.3|86167.3|86063.3|86154.8|86050.8|5
1634507900000|2021-10-17 21:58:20|86169|86065|86183.6|86079.6|86184.1|86080.1|86168.6|86064.6|6
1634507910000|2021-10-17 21:58:30|86181.9|86077.9|86154.9|86050.9|86183.7|86079.7|86154.9|86050.9|8
1634507920000|2021-10-17 21:58:40|86161.8|86057.8|86185.8|86081.8|86185.8|86081.8|86161.8|86057.8|5
1634507930000|2021-10-17 21:58:50|86185.2|86081.2|86173.2|86069.2|86185.2|86081.2|86159.9|86055.9|5
1634507940000|2021-10-17 21:59:00|86172.2|86068.2|86169.1|86065.1|86172.2|86068.2|86168|86064|3
1634507950000|2021-10-17 21:59:10|86164.3|86060.3|86167.8|86063.8|86175|86071|86164.3|86060.3|6
1634507960000|2021-10-17 21:59:20|86157.2|86053.2|86165.4|86061.4|86167|86063|86157.2|86053.2|9
1634507970000|2021-10-17 21:59:30|86168.2|86064.2|86167.7|86063.7|86168.2|86064.2|86162.2|86058.2|5
1634507980000|2021-10-17 21:59:40|86169.7|86065.7|86176.1|86072.1|86176.5|86072.5|86169.6|86065.6|4
1634507990000|2021-10-17 21:59:50|86159.9|86055.9|86170.8|86066.8|86173.3|86069.3|86159.9|86055.9|13
1634508000000|2021-10-17 22:00:00|86169.3|86065.3|86165.7|86061.7|86176.1|86072.1|86154.5|86050.5|44
1634508010000|2021-10-17 22:00:10|86165.8|86061.8|86199.2|86095.2|86199.2|86095.2|86162.9|86058.9|41
1634508020000|2021-10-17 22:00:20|86199.1|86095.1|86194.6|86090.6|86207.4|86103.4|86179.5|86075.5|50
1634508030000|2021-10-17 22:00:30|86180.9|86076.9|86198.3|86094.3|86206.4|86102.4|86175.5|86071.5|50
1634508040000|2021-10-17 22:00:40|86201.5|86097.5|86181.1|86077.1|86202.6|86098.6|86177.4|86073.4|37
1634508050000|2021-10-17 22:00:50|86178.7|86074.7|86180.3|86076.3|86197|86093|86178.7|86074.7|19
1634508060000|2021-10-17 22:01:00|86180.4|86076.4|86169.8|86065.8|86180.6|86076.6|86165.6|86061.6|71
1634508070000|2021-10-17 22:01:10|86173.6|86069.6|86174.4|86070.4|86184.6|86080.6|86163|86059|50
1634508080000|2021-10-17 22:01:20|86177|86073|86177|86073|86184.4|86080.4|86156|86052|45
1634508090000|2021-10-17 22:01:30|86163.4|86059.4|86171|86067|86173.8|86069.8|86152.4|86048.4|38
1634508100000|2021-10-17 22:01:40|86169.3|86065.3|86148.9|86044.9|86170.4|86066.4|86148.9|86044.9|42
1634508110000|2021-10-17 22:01:50|86148.8|86044.8|86148|86044|86153.3|86049.3|86148|86044|22
1634508120000|2021-10-17 22:02:00|86148.9|86044.9|86170.6|86066.6|86174.9|86070.9|86148.9|86044.9|39
1634508130000|2021-10-17 22:02:10|86163.1|86059.1|86165.1|86061.1|86169.2|86065.2|86161.9|86057.9|20
1634508140000|2021-10-17 22:02:20|86164.7|86060.7|86162.8|86058.8|86178.3|86074.3|86162.7|86058.7|18
1634508150000|2021-10-17 22:02:30|86162.9|86058.9|86177.3|86073.3|86177.3|86073.3|86162.3|86058.3|25
1634508160000|2021-10-17 22:02:40|86175.7|86071.7|86172.7|86068.7|86178.1|86074.1|86172.3|86068.3|20
1634508170000|2021-10-17 22:02:50|86172.3|86068.3|86159.7|86055.7|86180|86076|86153.9|86049.9|27
1634508180000|2021-10-17 22:03:00|86161.1|86057.1|86184.8|86080.8|86187.9|86083.9|86159.3|86055.3|76
1634508190000|2021-10-17 22:03:10|86182.5|86078.5|86192.9|86088.9|86198.2|86094.2|86182|86078|77
1634508200000|2021-10-17 22:03:20|86194.1|86090.1|86188.7|86084.7|86200|86096|86182.6|86078.6|71
1634508210000|2021-10-17 22:03:30|86188.9|86084.9|86173.1|86069.1|86197.1|86093.1|86173.1|86069.1|70
1634508220000|2021-10-17 22:03:40|86176.5|86072.5|86190.2|86086.2|86202.2|86098.2|86176.5|86072.5|71
1634508230000|2021-10-17 22:03:50|86189.4|86085.4|86194.4|86090.4|86198.6|86094.6|86176.2|86072.2|78
1634508240000|2021-10-17 22:04:00|86192.9|86088.9|86173.7|86069.7|86196.9|86092.9|86171.9|86067.9|76
1634508250000|2021-10-17 22:04:10|86174.1|86070.1|86182.6|86078.6|86187.1|86083.1|86169.1|86065.1|73
1634508260000|2021-10-17 22:04:20|86181.8|86077.8|86174.2|86070.2|86189.3|86085.3|86173.4|86069.4|70
1634508270000|2021-10-17 22:04:30|86174.3|86070.3|86167.4|86063.4|86180.7|86076.7|86164.3|86060.3|65
1634508280000|2021-10-17 22:04:40|86167.1|86063.1|86176.5|86072.5|86183.8|86079.8|86162|86058|70
1634508290000|2021-10-17 22:04:50|86177.2|86073.2|86174.9|86070.9|86183.2|86079.2|86159.2|86055.2|75
1634508300000|2021-10-17 22:05:00|86174.5|86070.5|86174.1|86070.1|86190|86086|86159.9|86055.9|75
1634508310000|2021-10-17 22:05:10|86174.8|86070.8|86187.3|86083.3|86187.3|86083.3|86159.8|86055.8|69
1634508320000|2021-10-17 22:05:20|86185.4|86081.4|86172.7|86068.7|86185.5|86081.5|86166.7|86062.7|69
1634508330000|2021-10-17 22:05:30|86172.9|86068.9|86182.3|86078.3|86194.3|86090.3|86170.3|86066.3|78
1634508340000|2021-10-17 22:05:40|86184.2|86080.2|86172.8|86068.8|86186.3|86082.3|86161.2|86057.2|78
1634508350000|2021-10-17 22:05:50|86172.7|86068.7|86167.7|86063.7|86189.2|86085.2|86167.6|86063.6|72
1634508360000|2021-10-17 22:06:00|86167.3|86063.3|86172|86068|86190.1|86086.1|86163.1|86059.1|70
1634508370000|2021-10-17 22:06:10|86172.2|86068.2|86175.3|86071.3|86187.2|86083.2|86166.8|86062.8|77
1634508380000|2021-10-17 22:06:20|86162.7|86058.7|86171.5|86067.5|86177.5|86073.5|86150.7|86046.7|73
1634508390000|2021-10-17 22:06:30|86174|86070|86177.5|86073.5|86181.9|86077.9|86157.8|86053.8|70
1634508400000|2021-10-17 22:06:40|86175|86071|86165.1|86061.1|86186.3|86082.3|86159.1|86055.1|76
1634508410000|2021-10-17 22:06:50|86167.1|86063.1|86162.2|86058.2|86186.7|86082.7|86155.8|86051.8|79
1634508420000|2021-10-17 22:07:00|86162|86058|86175.5|86071.5|86184.5|86080.5|86160.4|86056.4|76
1634508430000|2021-10-17 22:07:10|86176.1|86072.1|86174|86070|86195.9|86091.9|86159|86055|79
1634508440000|2021-10-17 22:07:20|86172.3|86068.3|86185.2|86081.2|86189.1|86085.1|86153|86049|79
1634508450000|2021-10-17 22:07:30|86185.9|86081.9|86172.3|86068.3|86190.7|86086.7|86161.9|86057.9|77
1634508460000|2021-10-17 22:07:40|86174.1|86070.1|86175|86071|86185.4|86081.4|86160.2|86056.2|79
1634508470000|2021-10-17 22:07:50|86163.4|86059.4|86172.5|86068.5|86195|86091|86154.8|86050.8|79
1634508480000|2021-10-17 22:08:00|86180.5|86076.5|86178.4|86074.4|86181|86077|86154.8|86050.8|76
1634508490000|2021-10-17 22:08:10|86176.1|86072.1|86164.9|86060.9|86181.9|86077.9|86152.7|86048.7|79
1634508500000|2021-10-17 22:08:20|86165|86061|86165.5|86061.5|86184.6|86080.6|86157.7|86053.7|78
1634508510000|2021-10-17 22:08:30|86160.6|86056.6|86160.3|86056.3|86194.7|86090.7|86154.1|86050.1|78
1634508520000|2021-10-17 22:08:40|86163.8|86059.8|86161.8|86057.8|86188.7|86084.7|86148.4|86044.4|79
1634508530000|2021-10-17 22:08:50|86170.2|86066.2|86174.6|86070.6|86193.3|86089.3|86147.8|86043.8|78
1634508540000|2021-10-17 22:09:00|86171.4|86067.4|86168|86064|86187.8|86083.8|86157.9|86053.9|78
1634508550000|2021-10-17 22:09:10|86169|86065|86167.9|86063.9|86181.9|86077.9|86151.8|86047.8|77
1634508560000|2021-10-17 22:09:20|86167.3|86063.3|86184.2|86080.2|86192.4|86088.4|86157.6|86053.6|79
1634508570000|2021-10-17 22:09:30|86176.6|86072.6|86177.4|86073.4|86186.1|86082.1|86155.3|86051.3|80
1634508580000|2021-10-17 22:09:40|86177.9|86073.9|86162.2|86058.2|86188.5|86084.5|86162.2|86058.2|78
1634508590000|2021-10-17 22:09:50|86158.7|86054.7|86169.5|86065.5|86180.4|86076.4|86156.5|86052.5|79
1634508600000|2021-10-17 22:10:00|86174|86070|86173.4|86069.4|86180|86076|86154.5|86050.5|78
1634508610000|2021-10-17 22:10:10|86175.8|86071.8|86175.6|86071.6|86193|86089|86158.8|86054.8|77
1634508620000|2021-10-17 22:10:20|86173.9|86069.9|86176.7|86072.7|86183.6|86079.6|86158.8|86054.8|72
1634508630000|2021-10-17 22:10:30|86180.1|86076.1|86177.8|86073.8|86183.4|86079.4|86153.8|86049.8|76
1634508640000|2021-10-17 22:10:40|86161.7|86057.7|86179.8|86075.8|86188.1|86084.1|86160.8|86056.8|69
1634508650000|2021-10-17 22:10:50|86179.4|86075.4|86179.7|86075.7|86184.4|86080.4|86163.3|86059.3|75
1634508660000|2021-10-17 22:11:00|86180.2|86076.2|86164.6|86060.6|86180.2|86076.2|86151.4|86047.4|72
1634508670000|2021-10-17 22:11:10|86153.7|86049.7|86173|86069|86181.3|86077.3|86153.7|86049.7|78
1634508680000|2021-10-17 22:11:20|86170.2|86066.2|86155.9|86051.9|86175.7|86071.7|86152.9|86048.9|76
1634508690000|2021-10-17 22:11:30|86155.7|86051.7|86163.6|86059.6|86179.5|86075.5|86155.2|86051.2|78
1634508700000|2021-10-17 22:11:40|86163.5|86059.5|86168.8|86064.8|86183.8|86079.8|86157.6|86053.6|69
1634508710000|2021-10-17 22:11:50|86169.4|86065.4|86179.7|86075.7|86182.7|86078.7|86165.3|86061.3|67
1634508720000|2021-10-17 22:12:00|86179.5|86075.5|86172.5|86068.5|86188.2|86084.2|86168.5|86064.5|68
1634508730000|2021-10-17 22:12:10|86172.4|86068.4|86168.7|86064.7|86184.7|86080.7|86168.7|86064.7|63
1634508740000|2021-10-17 22:12:20|86168.4|86064.4|86175.7|86071.7|86182.8|86078.8|86165.1|86061.1|63
1634508750000|2021-10-17 22:12:30|86177.3|86073.3|86177.7|86073.7|86189.9|86085.9|86168.8|86064.8|61
1634508760000|2021-10-17 22:12:40|86177.9|86073.9|86183|86079|86189.4|86085.4|86169.9|86065.9|67
1634508770000|2021-10-17 22:12:50|86183.2|86079.2|86185.8|86081.8|86191.5|86087.5|86165.8|86061.8|77
1634508780000|2021-10-17 22:13:00|86172.8|86068.8|86172.9|86068.9|86192|86088|86172.4|86068.4|73
1634508790000|2021-10-17 22:13:10|86174.2|86070.2|86170.9|86066.9|86189.3|86085.3|86165|86061|72
1634508800000|2021-10-17 22:13:20|86168.5|86064.5|86180.3|86076.3|86180.3|86076.3|86167.5|86063.5|61
1634508810000|2021-10-17 22:13:30|86181.2|86077.2|86168.8|86064.8|86189.5|86085.5|86162.5|86058.5|66
1634508820000|2021-10-17 22:13:40|86170|86066|86166|86062|86172.4|86068.4|86162.5|86058.5|68
1634508830000|2021-10-17 22:13:50|86167|86063|86160.7|86056.7|86169.5|86065.5|86160.7|86056.7|60
1634508840000|2021-10-17 22:14:00|86160.3|86056.3|86162.3|86058.3|86168.5|86064.5|86159.7|86055.7|53
1634508850000|2021-10-17 22:14:10|86164.3|86060.3|86180.7|86076.7|86188|86084|86163.4|86059.4|66
1634508860000|2021-10-17 22:14:20|86182.7|86078.7|86169.8|86065.8|86192.9|86088.9|86167.8|86063.8|74
1634508870000|2021-10-17 22:14:30|86167.1|86063.1|86164.6|86060.6|86174.2|86070.2|86161.6|86057.6|72
1634508880000|2021-10-17 22:14:40|86164.5|86060.5|86167.4|86063.4|86167.4|86063.4|86161.5|86057.5|51
1634508890000|2021-10-17 22:14:50|86166.5|86062.5|86166.2|86062.2|86168.9|86064.9|86161.8|86057.8|66
1634508900000|2021-10-17 22:15:00|86166.7|86062.7|86175.6|86071.6|86186.9|86082.9|86166.7|86062.7|77
1634508910000|2021-10-17 22:15:10|86169|86065|86172.5|86068.5|86190.2|86086.2|86167.7|86063.7|74
1634508920000|2021-10-17 22:15:20|86169.3|86065.3|86165.8|86061.8|86174|86070|86161.3|86057.3|61
1634508930000|2021-10-17 22:15:30|86165.3|86061.3|86165.7|86061.7|86172.8|86068.8|86158.4|86054.4|54
1634508940000|2021-10-17 22:15:40|86161.1|86057.1|86184.1|86080.1|86184.1|86080.1|86160.7|86056.7|74
1634508950000|2021-10-17 22:15:50|86184|86080|86175.8|86071.8|86186.2|86082.2|86172.3|86068.3|48
1634508960000|2021-10-17 22:16:00|86174.6|86070.6|86167.7|86063.7|86183|86079|86164.3|86060.3|68
1634508970000|2021-10-17 22:16:10|86169.3|86065.3|86169.4|86065.4|86172.1|86068.1|86159.2|86055.2|63
1634508980000|2021-10-17 22:16:20|86169.7|86065.7|86185.8|86081.8|86196.4|86092.4|86165|86061|68
1634508990000|2021-10-17 22:16:30|86186.1|86082.1|86184.4|86080.4|86190.7|86086.7|86179.8|86075.8|71
1634509000000|2021-10-17 22:16:40|86184.5|86080.5|86168.1|86064.1|86188.8|86084.8|86165.7|86061.7|71
1634509010000|2021-10-17 22:16:50|86162.9|86058.9|86164.6|86060.6|86167.9|86063.9|86159.9|86055.9|59
1634509020000|2021-10-17 22:17:00|86165.5|86061.5|86184.6|86080.6|86192.7|86088.7|86165.1|86061.1|67
1634509030000|2021-10-17 22:17:10|86183.8|86079.8|86181.9|86077.9|86189.7|86085.7|86175|86071|72
1634509040000|2021-10-17 22:17:20|86184.1|86080.1|86185.7|86081.7|86188.7|86084.7|86178.7|86074.7|66
1634509050000|2021-10-17 22:17:30|86178.9|86074.9|86171.8|86067.8|86190.7|86086.7|86168|86064|76
1634509060000|2021-10-17 22:17:40|86168.8|86064.8|86172.5|86068.5|86174|86070|86167.9|86063.9|51
1634509070000|2021-10-17 22:17:50|86170.4|86066.4|86170.4|86066.4|86174|86070|86169.1|86065.1|60
1634509080000|2021-10-17 22:18:00|86170.3|86066.3|86194.9|86090.9|86197.7|86093.7|86170.2|86066.2|65
1634509090000|2021-10-17 22:18:10|86189.6|86085.6|86207.5|86103.5|86212.1|86108.1|86189.6|86085.6|71
1634509100000|2021-10-17 22:18:20|86207.4|86103.4|86184.4|86080.4|86223.2|86119.2|86184.4|86080.4|53
1634509110000|2021-10-17 22:18:30|86185.3|86081.3|86178|86074|86189.2|86085.2|86176.4|86072.4|75
1634509120000|2021-10-17 22:18:40|86177.9|86073.9|86173.3|86069.3|86182.3|86078.3|86170.2|86066.2|63
1634509130000|2021-10-17 22:18:50|86173.5|86069.5|86171.4|86067.4|86176.5|86072.5|86170.7|86066.7|62
1634509140000|2021-10-17 22:19:00|86171.5|86067.5|86174.9|86070.9|86176.4|86072.4|86170.9|86066.9|42
1634509150000|2021-10-17 22:19:10|86174.8|86070.8|86185|86081|86196.3|86092.3|86173.3|86069.3|66
1634509160000|2021-10-17 22:19:20|86184.5|86080.5|86171.9|86067.9|86199.6|86095.6|86169.3|86065.3|70
1634509170000|2021-10-17 22:19:30|86173.6|86069.6|86196.4|86092.4|86196.8|86092.8|86169.3|86065.3|58
1634509180000|2021-10-17 22:19:40|86196.7|86092.7|86190|86086|86196.7|86092.7|86186|86082|56
1634509190000|2021-10-17 22:19:50|86190.8|86086.8|86173.9|86069.9|86192.4|86088.4|86172.4|86068.4|55
1634509200000|2021-10-17 22:20:00|86176.9|86072.9|86171.1|86067.1|86186.9|86082.9|86168.6|86064.6|78
1634509210000|2021-10-17 22:20:10|86171.8|86067.8|86176.2|86072.2|86176.9|86072.9|86165.4|86061.4|64
1634509220000|2021-10-17 22:20:20|86176|86072|86168.6|86064.6|86180|86076|86168.6|86064.6|66
1634509230000|2021-10-17 22:20:30|86165.8|86061.8|86170|86066|86174.8|86070.8|86165.8|86061.8|58
1634509240000|2021-10-17 22:20:40|86170.1|86066.1|86171.3|86067.3|86173.1|86069.1|86168.7|86064.7|56
1634509250000|2021-10-17 22:20:50|86171.2|86067.2|86172.1|86068.1|86175|86071|86170.7|86066.7|55
1634509260000|2021-10-17 22:21:00|86170.6|86066.6|86176.2|86072.2|86183.5|86079.5|86170.6|86066.6|72
1634509270000|2021-10-17 22:21:10|86176.4|86072.4|86174.2|86070.2|86176.4|86072.4|86167.9|86063.9|72
1634509280000|2021-10-17 22:21:20|86174|86070|86172.5|86068.5|86175.6|86071.6|86170.3|86066.3|50
1634509290000|2021-10-17 22:21:30|86172.4|86068.4|86173.9|86069.9|86176.7|86072.7|86172.4|86068.4|43
1634509300000|2021-10-17 22:21:40|86176.3|86072.3|86174.3|86070.3|86178.7|86074.7|86171.3|86067.3|59
1634509310000|2021-10-17 22:21:50|86173.5|86069.5|86171.3|86067.3|86173.6|86069.6|86167.8|86063.8|55
1634509320000|2021-10-17 22:22:00|86171|86067|86170.8|86066.8|86178.9|86074.9|86169.3|86065.3|64
1634509330000|2021-10-17 22:22:10|86169.8|86065.8|86171.6|86067.6|86174.3|86070.3|86169.6|86065.6|65
1634509340000|2021-10-17 22:22:20|86172|86068|86169.8|86065.8|86174.8|86070.8|86165.9|86061.9|61
1634509350000|2021-10-17 22:22:30|86169|86065|86168.4|86064.4|86175|86071|86165.2|86061.2|59
1634509360000|2021-10-17 22:22:40|86168.9|86064.9|86185.8|86081.8|86196.1|86092.1|86166.1|86062.1|63
1634509370000|2021-10-17 22:22:50|86183.4|86079.4|86183|86079|86198.5|86094.5|86179.3|86075.3|70
1634509380000|2021-10-17 22:23:00|86178.6|86074.6|86200|86096|86203.5|86099.5|86178.3|86074.3|70
1634509390000|2021-10-17 22:23:10|86193|86089|86186.9|86082.9|86201.3|86097.3|86179.2|86075.2|70
1634509400000|2021-10-17 22:23:20|86184.9|86080.9|86176|86072|86192.4|86088.4|86171.5|86067.5|68
1634509410000|2021-10-17 22:23:30|86174|86070|86183.2|86079.2|86184|86080|86173|86069|68
1634509420000|2021-10-17 22:23:40|86181.2|86077.2|86191.8|86087.8|86191.8|86087.8|86181.2|86077.2|35
1634509430000|2021-10-17 22:23:50|86196.2|86092.2|86184.6|86080.6|86202.3|86098.3|86180.9|86076.9|73
1634509440000|2021-10-17 22:24:00|86185.5|86081.5|86180.1|86076.1|86186.3|86082.3|86174|86070|70
1634509450000|2021-10-17 22:24:10|86178.8|86074.8|86180|86076|86183.8|86079.8|86174.6|86070.6|66
1634509460000|2021-10-17 22:24:20|86180.8|86076.8|86205.4|86101.4|86209.9|86105.9|86176|86072|72
1634509470000|2021-10-17 22:24:30|86205.3|86101.3|86187.4|86083.4|86205.3|86101.3|86184.5|86080.5|72
1634509480000|2021-10-17 22:24:40|86187.6|86083.6|86183.4|86079.4|86189|86085|86181.9|86077.9|60
1634509490000|2021-10-17 22:24:50|86183.8|86079.8|86177.8|86073.8|86188.2|86084.2|86177.6|86073.6|54
1634509500000|2021-10-17 22:25:00|86178.1|86074.1|86187.9|86083.9|86198.1|86094.1|86174.5|86070.5|65
1634509510000|2021-10-17 22:25:10|86189.4|86085.4|86186.9|86082.9|86189.8|86085.8|86184.8|86080.8|38
1634509520000|2021-10-17 22:25:20|86186.8|86082.8|86182.9|86078.9|86188.1|86084.1|86181.6|86077.6|27
1634509530000|2021-10-17 22:25:30|86181|86077|86176.3|86072.3|86181.9|86077.9|86173.8|86069.8|54
1634509540000|2021-10-17 22:25:40|86177.4|86073.4|86178.7|86074.7|86183.5|86079.5|86174.7|86070.7|61
1634509550000|2021-10-17 22:25:50|86178.1|86074.1|86175.7|86071.7|86179.7|86075.7|86175.4|86071.4|39
1634509560000|2021-10-17 22:26:00|86178.3|86074.3|86178|86074|86181.3|86077.3|86173.8|86069.8|51
1634509570000|2021-10-17 22:26:10|86178.4|86074.4|86175.2|86071.2|86178.6|86074.6|86171.4|86067.4|25
1634509580000|2021-10-17 22:26:20|86174.7|86070.7|86203.1|86099.1|86203.1|86099.1|86166.9|86062.9|57
1634509590000|2021-10-17 22:26:30|86202.9|86098.9|86199.1|86095.1|86203.9|86099.9|86185.3|86081.3|77
1634509600000|2021-10-17 22:26:40|86198.8|86094.8|86202.3|86098.3|86206.8|86102.8|86180.5|86076.5|65
1634509610000|2021-10-17 22:26:50|86210.3|86106.3|86180.5|86076.5|86210.3|86106.3|86179.2|86075.2|72
1634509620000|2021-10-17 22:27:00|86179.8|86075.8|86194.9|86090.9|86202.7|86098.7|86178.5|86074.5|63
1634509630000|2021-10-17 22:27:10|86197.1|86093.1|86186.7|86082.7|86199.3|86095.3|86181.8|86077.8|67
1634509640000|2021-10-17 22:27:20|86188.9|86084.9|86195.8|86091.8|86209.5|86105.5|86183.8|86079.8|67
1634509650000|2021-10-17 22:27:30|86193.7|86089.7|86214.5|86110.5|86219.7|86115.7|86192|86088|58
1634509660000|2021-10-17 22:27:40|86214.4|86110.4|86207.4|86103.4|86217.8|86113.8|86195|86091|75
1634509670000|2021-10-17 22:27:50|86205.9|86101.9|86204.1|86100.1|86210.8|86106.8|86175.6|86071.6|77
1634509680000|2021-10-17 22:28:00|86202.3|86098.3|86186.3|86082.3|86203.7|86099.7|86180.1|86076.1|74
1634509690000|2021-10-17 22:28:10|86188.6|86084.6|86209.1|86105.1|86209.1|86105.1|86178.7|86074.7|73
1634509700000|2021-10-17 22:28:20|86209.4|86105.4|86198.2|86094.2|86211.3|86107.3|86179.6|86075.6|78
1634509710000|2021-10-17 22:28:30|86198|86094|86191.4|86087.4|86202.6|86098.6|86177.4|86073.4|79
1634509720000|2021-10-17 22:28:40|86191.9|86087.9|86198.5|86094.5|86204.9|86100.9|86181.3|86077.3|76
1634509730000|2021-10-17 22:28:50|86199.5|86095.5|86187.6|86083.6|86201.1|86097.1|86177.8|86073.8|71
1634509740000|2021-10-17 22:29:00|86190.3|86086.3|86175.5|86071.5|86206.4|86102.4|86175.5|86071.5|72
1634509750000|2021-10-17 22:29:10|86178.2|86074.2|86190.3|86086.3|86202.7|86098.7|86178.2|86074.2|76
1634509760000|2021-10-17 22:29:20|86190.4|86086.4|86195.1|86091.1|86197.9|86093.9|86174.9|86070.9|77
1634509770000|2021-10-17 22:29:30|86181|86077|86197.8|86093.8|86201|86097|86170.6|86066.6|76
1634509780000|2021-10-17 22:29:40|86198.4|86094.4|86202.8|86098.8|86206.2|86102.2|86180.4|86076.4|77
1634509790000|2021-10-17 22:29:50|86201.9|86097.9|86189.7|86085.7|86210.9|86106.9|86178|86074|76
1634509800000|2021-10-17 22:30:00|86190.5|86086.5|86195.2|86091.2|86209|86105|86186.6|86082.6|76
1634509810000|2021-10-17 22:30:10|86194.9|86090.9|86179.4|86075.4|86206|86102|86162.6|86058.6|75
1634509820000|2021-10-17 22:30:20|86180.2|86076.2|86181.8|86077.8|86198.2|86094.2|86163.1|86059.1|76
1634509830000|2021-10-17 22:30:30|86185.2|86081.2|86171|86067|86197.8|86093.8|86171|86067|77
1634509840000|2021-10-17 22:30:40|86172.2|86068.2|86193.6|86089.6|86200.3|86096.3|86166.9|86062.9|76
1634509850000|2021-10-17 22:30:50|86186.3|86082.3|86190.7|86086.7|86198.6|86094.6|86167.6|86063.6|78
1634509860000|2021-10-17 22:31:00|86185.7|86081.7|86183.6|86079.6|86201.1|86097.1|86175.3|86071.3|77
1634509870000|2021-10-17 22:31:10|86185.2|86081.2|86179|86075|86203.5|86099.5|86173.3|86069.3|78
1634509880000|2021-10-17 22:31:20|86181|86077|86172.9|86068.9|86195.1|86091.1|86172.9|86068.9|80
1634509890000|2021-10-17 22:31:30|86175.6|86071.6|86198.6|86094.6|86199.4|86095.4|86169.6|86065.6|76
1634509900000|2021-10-17 22:31:40|86188.1|86084.1|86194.4|86090.4|86201.4|86097.4|86169.6|86065.6|77
1634509910000|2021-10-17 22:31:50|86193.9|86089.9|86173.4|86069.4|86200.2|86096.2|86172|86068|76
1634509920000|2021-10-17 22:32:00|86173.9|86069.9|86174.4|86070.4|86200.6|86096.6|86170.1|86066.1|78
1634509930000|2021-10-17 22:32:10|86181.4|86077.4|86193|86089|86200.4|86096.4|86168.6|86064.6|80
1634509940000|2021-10-17 22:32:20|86194.1|86090.1|86177.5|86073.5|86200.9|86096.9|86170.2|86066.2|74
1634509950000|2021-10-17 22:32:30|86179.3|86075.3|86193.4|86089.4|86195.7|86091.7|86168.4|86064.4|78
1634509960000|2021-10-17 22:32:40|86195.9|86091.9|86183.1|86079.1|86199.2|86095.2|86173|86069|77
1634509970000|2021-10-17 22:32:50|86179.1|86075.1|86173.3|86069.3|86202.7|86098.7|86170.7|86066.7|75
1634509980000|2021-10-17 22:33:00|86174.8|86070.8|86189.7|86085.7|86202.4|86098.4|86168.5|86064.5|76
1634509990000|2021-10-17 22:33:10|86191.8|86087.8|86173.8|86069.8|86198.2|86094.2|86172|86068|76
1634510000000|2021-10-17 22:33:20|86178.8|86074.8|86181.1|86077.1|86198.3|86094.3|86168.5|86064.5|78
1634510010000|2021-10-17 22:33:30|86185.8|86081.8|86195.4|86091.4|86211.3|86107.3|86181.4|86077.4|74
1634510020000|2021-10-17 22:33:40|86199.3|86095.3|86200.7|86096.7|86213.3|86109.3|86184.9|86080.9|78
1634510030000|2021-10-17 22:33:50|86198|86094|86171.4|86067.4|86208|86104|86167.2|86063.2|75
1634510040000|2021-10-17 22:34:00|86166.4|86062.4|86201.6|86097.6|86207.6|86103.6|86163.5|86059.5|71
1634510050000|2021-10-17 22:34:10|86201.7|86097.7|86210.2|86106.2|86211.7|86107.7|86182.5|86078.5|76
1634510060000|2021-10-17 22:34:20|86209.7|86105.7|86191.1|86087.1|86213|86109|86174.3|86070.3|76
1634510070000|2021-10-17 22:34:30|86189.7|86085.7|86192.4|86088.4|86213|86109|86183.9|86079.9|78
1634510080000|2021-10-17 22:34:40|86192.9|86088.9|86205.2|86101.2|86207|86103|86163.4|86059.4|74
1634510090000|2021-10-17 22:34:50|86194.4|86090.4|86205.9|86101.9|86211.4|86107.4|86179.2|86075.2|76
1634510100000|2021-10-17 22:35:00|86205|86101|86199.8|86095.8|86211.6|86107.6|86176.4|86072.4|75
1634510110000|2021-10-17 22:35:10|86207.2|86103.2|86188.5|86084.5|86211.7|86107.7|86178.1|86074.1|74
1634510120000|2021-10-17 22:35:20|86198.9|86094.9|86187.5|86083.5|86209|86105|86177.1|86073.1|78
1634510130000|2021-10-17 22:35:30|86187|86083|86201.6|86097.6|86206.8|86102.8|86173.3|86069.3|77
1634510140000|2021-10-17 22:35:40|86200.5|86096.5|86193.1|86089.1|86208.5|86104.5|86182.3|86078.3|75
1634510150000|2021-10-17 22:35:50|86202.4|86098.4|86183.7|86079.7|86204.2|86100.2|86173.4|86069.4|77
1634510160000|2021-10-17 22:36:00|86183.6|86079.6|86191.8|86087.8|86197.5|86093.5|86164.6|86060.6|76
1634510170000|2021-10-17 22:36:10|86191.2|86087.2|86178.8|86074.8|86204|86100|86173.3|86069.3|77
1634510180000|2021-10-17 22:36:20|86181|86077|86187.3|86083.3|86204.7|86100.7|86167.7|86063.7|74
1634510190000|2021-10-17 22:36:30|86190.4|86086.4|86204.7|86100.7|86211|86107|86176.7|86072.7|76
1634510200000|2021-10-17 22:36:40|86201|86097|86212.8|86108.8|86217.4|86113.4|86193.3|86089.3|65
1634510210000|2021-10-17 22:36:50|86212.7|86108.7|86213.3|86109.3|86213.3|86109.3|86197.3|86093.3|66
1634510220000|2021-10-17 22:37:00|86214.1|86110.1|86220|86116|86239.1|86135.1|86192.9|86088.9|61
1634510230000|2021-10-17 22:37:10|86248.8|86144.8|86217.7|86113.7|86265.4|86161.4|86214.7|86110.7|68
1634510240000|2021-10-17 22:37:20|86217.8|86113.8|86218.4|86114.4|86231.7|86127.7|86208.9|86104.9|71
1634510250000|2021-10-17 22:37:30|86219.3|86115.3|86220.4|86116.4|86225.6|86121.6|86210.5|86106.5|72
1634510260000|2021-10-17 22:37:40|86219.8|86115.8|86218.3|86114.3|86241.8|86137.8|86206.2|86102.2|69
1634510270000|2021-10-17 22:37:50|86218.4|86114.4|86206.6|86102.6|86243.7|86139.7|86203|86099|63
1634510280000|2021-10-17 22:38:00|86207.2|86103.2|86223|86119|86226.1|86122.1|86191.4|86087.4|68
1634510290000|2021-10-17 22:38:10|86233.3|86129.3|86219.2|86115.2|86235.5|86131.5|86207.1|86103.1|66
1634510300000|2021-10-17 22:38:20|86219|86115|86273.5|86169.5|86278.9|86174.9|86213.6|86109.6|34
1634510310000|2021-10-17 22:38:30|86308.8|86204.8|86235.4|86131.4|86335.4|86231.4|86190.6|86086.6|28
1634510320000|2021-10-17 22:38:40|86235.1|86131.1|86199.8|86095.8|86235.1|86131.1|86198.6|86094.6|41
1634510330000|2021-10-17 22:38:50|86199.3|86095.3|86192.2|86088.2|86210.5|86106.5|86188.8|86084.8|45
1634510340000|2021-10-17 22:39:00|86193.5|86089.5|86189.1|86085.1|86193.7|86089.7|86187.9|86083.9|43
1634510350000|2021-10-17 22:39:10|86189.4|86085.4|86176.7|86072.7|86190|86086|86176.7|86072.7|40
1634510360000|2021-10-17 22:39:20|86178.7|86074.7|86180.6|86076.6|86181.7|86077.7|86173.2|86069.2|50
1634510370000|2021-10-17 22:39:30|86182|86078|86196.1|86092.1|86196.3|86092.3|86170.3|86066.3|36
1634510380000|2021-10-17 22:39:40|86196|86092|86183.3|86079.3|86196|86092|86176.4|86072.4|44
1634510390000|2021-10-17 22:39:50|86182.9|86078.9|86193.4|86089.4|86198.7|86094.7|86182.9|86078.9|39
1634510400000|2021-10-17 22:40:00|86193.1|86089.1|86192.8|86088.8|86193.7|86089.7|86186.8|86082.8|56
1634510410000|2021-10-17 22:40:10|86192.7|86088.7|86190.6|86086.6|86193.5|86089.5|86186.4|86082.4|57
1634510420000|2021-10-17 22:40:20|86190.7|86086.7|86192.8|86088.8|86196.9|86092.9|86187.7|86083.7|62
1634510430000|2021-10-17 22:40:30|86192.3|86088.3|86195.2|86091.2|86195.2|86091.2|86189.9|86085.9|47
1634510440000|2021-10-17 22:40:40|86195.6|86091.6|86192.3|86088.3|86195.6|86091.6|86187.9|86083.9|49
1634510450000|2021-10-17 22:40:50|86189.8|86085.8|86192.8|86088.8|86196.5|86092.5|86188.7|86084.7|39
1634510460000|2021-10-17 22:41:00|86192.9|86088.9|86192.2|86088.2|86196.3|86092.3|86189.6|86085.6|59
1634510470000|2021-10-17 22:41:10|86190.4|86086.4|86188.4|86084.4|86194.4|86090.4|86187.1|86083.1|55
1634510480000|2021-10-17 22:41:20|86189.7|86085.7|86190.5|86086.5|86193.7|86089.7|86187|86083|56
1634510490000|2021-10-17 22:41:30|86190.2|86086.2|86189.4|86085.4|86195.2|86091.2|86186.7|86082.7|71
1634510500000|2021-10-17 22:41:40|86188.9|86084.9|86190.2|86086.2|86191.2|86087.2|86186.4|86082.4|66
1634510510000|2021-10-17 22:41:50|86190|86086|86192.3|86088.3|86192.3|86088.3|86188.5|86084.5|33
1634510520000|2021-10-17 22:42:00|86192.7|86088.7|86193.7|86089.7|86198.8|86094.8|86189.9|86085.9|54
1634510530000|2021-10-17 22:42:10|86190.2|86086.2|86190.6|86086.6|86194.5|86090.5|86188.6|86084.6|58
1634510540000|2021-10-17 22:42:20|86191.6|86087.6|86193.8|86089.8|86194.2|86090.2|86189.8|86085.8|53
1634510550000|2021-10-17 22:42:30|86193.5|86089.5|86194.8|86090.8|86194.8|86090.8|86179.2|86075.2|53
1634510560000|2021-10-17 22:42:40|86193.8|86089.8|86195|86091|86195.4|86091.4|86191.5|86087.5|51
1634510570000|2021-10-17 22:42:50|86189.8|86085.8|86180.7|86076.7|86194|86090|86180.7|86076.7|59
1634510580000|2021-10-17 22:43:00|86181.4|86077.4|86191.8|86087.8|86194|86090|86177|86073|41
1634510590000|2021-10-17 22:43:10|86176.9|86072.9|86191.9|86087.9|86194.4|86090.4|86176.9|86072.9|55
1634510600000|2021-10-17 22:43:20|86178.2|86074.2|86194.5|86090.5|86194.5|86090.5|86177.5|86073.5|46
1634510610000|2021-10-17 22:43:30|86194.7|86090.7|86192|86088|86194.7|86090.7|86178.2|86074.2|49
1634510620000|2021-10-17 22:43:40|86176.8|86072.8|86187.8|86083.8|86191.7|86087.7|86175.6|86071.6|53
1634510630000|2021-10-17 22:43:50|86188.6|86084.6|86188.4|86084.4|86189.9|86085.9|86186.5|86082.5|32
1634510640000|2021-10-17 22:44:00|86187.8|86083.8|86189.6|86085.6|86189.9|86085.9|86172.7|86068.7|42
1634510650000|2021-10-17 22:44:10|86185.3|86081.3|86187.3|86083.3|86189.7|86085.7|86165.4|86061.4|36
1634510660000|2021-10-17 22:44:20|86185.6|86081.6|86172.2|86068.2|86193.2|86089.2|86172.2|86068.2|49
1634510670000|2021-10-17 22:44:30|86179.4|86075.4|86174.6|86070.6|86187.9|86083.9|86172.6|86068.6|60
1634510680000|2021-10-17 22:44:40|86173.8|86069.8|86180.9|86076.9|86186|86082|86173.8|86069.8|29
1634510690000|2021-10-17 22:44:50|86180.2|86076.2|86186.2|86082.2|86189.6|86085.6|86176.8|86072.8|34
1634510700000|2021-10-17 22:45:00|86187.5|86083.5|86187.3|86083.3|86187.5|86083.5|86184.6|86080.6|29
1634510710000|2021-10-17 22:45:10|86182.9|86078.9|86186|86082|86186|86082|86182.5|86078.5|17
1634510720000|2021-10-17 22:45:20|86183.7|86079.7|86182.8|86078.8|86194|86090|86182.8|86078.8|43
1634510730000|2021-10-17 22:45:30|86182.5|86078.5|86177.2|86073.2|86201.3|86097.3|86173.3|86069.3|50
1634510740000|2021-10-17 22:45:40|86179.1|86075.1|86178.8|86074.8|86188.4|86084.4|86175.5|86071.5|49
1634510750000|2021-10-17 22:45:50|86179.7|86075.7|86175.3|86071.3|86184.3|86080.3|86168|86064|51
1634510760000|2021-10-17 22:46:00|86172.8|86068.8|86179.6|86075.6|86179.9|86075.9|86171.6|86067.6|26
1634510770000|2021-10-17 22:46:10|86181.5|86077.5|86173.2|86069.2|86181.5|86077.5|86170|86066|51
1634510780000|2021-10-17 22:46:20|86172.3|86068.3|86174.5|86070.5|86174.5|86070.5|86167.2|86063.2|39
1634510790000|2021-10-17 22:46:30|86174.2|86070.2|86178.5|86074.5|86180.5|86076.5|86167.7|86063.7|24
1634510800000|2021-10-17 22:46:40|86177.1|86073.1|86171.3|86067.3|86177.5|86073.5|86170.8|86066.8|13
1634510810000|2021-10-17 22:46:50|86173.4|86069.4|86169.5|86065.5|86175.1|86071.1|86167.9|86063.9|18
1634510820000|2021-10-17 22:47:00|86171.4|86067.4|86164.3|86060.3|86182.1|86078.1|86164.3|86060.3|44
1634510830000|2021-10-17 22:47:10|86165|86061|86173.7|86069.7|86180.3|86076.3|86165|86061|46
1634510840000|2021-10-17 22:47:20|86172|86068|86166.6|86062.6|86196.6|86092.6|86165.6|86061.6|41
1634510850000|2021-10-17 22:47:30|86164.9|86060.9|86170|86066|86181.6|86077.6|86164.9|86060.9|40
1634510860000|2021-10-17 22:47:40|86170.3|86066.3|86170.1|86066.1|86171.1|86067.1|86166.7|86062.7|28
1634510870000|2021-10-17 22:47:50|86170.3|86066.3|86176|86072|86178.4|86074.4|86166.5|86062.5|43
1634510880000|2021-10-17 22:48:00|86176.3|86072.3|86174.7|86070.7|86180.6|86076.6|86174.7|86070.7|51
1634510890000|2021-10-17 22:48:10|86173.9|86069.9|86196.3|86092.3|86196.3|86092.3|86173.9|86069.9|24
1634510900000|2021-10-17 22:48:20|86198.4|86094.4|86178.9|86074.9|86198.4|86094.4|86166.2|86062.2|40
1634510910000|2021-10-17 22:48:30|86179.4|86075.4|86175.4|86071.4|86195.2|86091.2|86170.2|86066.2|39
1634510920000|2021-10-17 22:48:40|86178|86074|86174.1|86070.1|86182.7|86078.7|86171|86067|45
1634510930000|2021-10-17 22:48:50|86174|86070|86181|86077|86184.1|86080.1|86173.7|86069.7|44
1634510940000|2021-10-17 22:49:00|86181.1|86077.1|86178.2|86074.2|86185.8|86081.8|86169|86065|73
1634510950000|2021-10-17 22:49:10|86175.1|86071.1|86181.3|86077.3|86186.9|86082.9|86175.1|86071.1|54
1634510960000|2021-10-17 22:49:20|86182.1|86078.1|86181.4|86077.4|86182.1|86078.1|86178.3|86074.3|29
1634510970000|2021-10-17 22:49:30|86181.1|86077.1|86182.3|86078.3|86183.3|86079.3|86180.4|86076.4|38
1634510980000|2021-10-17 22:49:40|86182.5|86078.5|86174.9|86070.9|86186|86082|86170.2|86066.2|65
1634510990000|2021-10-17 22:49:50|86175.2|86071.2|86172.3|86068.3|86181.3|86077.3|86168.3|86064.3|66
1634511000000|2021-10-17 22:50:00|86172.9|86068.9|86175.5|86071.5|86181.6|86077.6|86170.4|86066.4|64
1634511010000|2021-10-17 22:50:10|86176|86072|86178.8|86074.8|86181.9|86077.9|86169.6|86065.6|61
1634511020000|2021-10-17 22:50:20|86179.5|86075.5|86171.8|86067.8|86179.5|86075.5|86170|86066|57
1634511030000|2021-10-17 22:50:30|86169.8|86065.8|86169.5|86065.5|86173.3|86069.3|86167.5|86063.5|54
1634511040000|2021-10-17 22:50:40|86165.3|86061.3|86178.6|86074.6|86179.2|86075.2|86165.3|86061.3|38
1634511050000|2021-10-17 22:50:50|86177.7|86073.7|86173.2|86069.2|86178|86074|86169.8|86065.8|52
1634511060000|2021-10-17 22:51:00|86173.4|86069.4|86168.4|86064.4|86180.2|86076.2|86168.4|86064.4|57
1634511070000|2021-10-17 22:51:10|86167.3|86063.3|86171.9|86067.9|86176|86072|86165.9|86061.9|56
1634511080000|2021-10-17 22:51:20|86172|86068|86170.9|86066.9|86176.7|86072.7|86170.9|86066.9|50
1634511090000|2021-10-17 22:51:30|86171|86067|86174.3|86070.3|86174.4|86070.4|86171|86067|32
1634511100000|2021-10-17 22:51:40|86174.2|86070.2|86168.6|86064.6|86176.3|86072.3|86168.4|86064.4|40
1634511110000|2021-10-17 22:51:50|86169.2|86065.2|86169.1|86065.1|86169.8|86065.8|86163|86059|47
1634511120000|2021-10-17 22:52:00|86169.7|86065.7|86169.2|86065.2|86170.7|86066.7|86164.9|86060.9|49
1634511130000|2021-10-17 22:52:10|86168.8|86064.8|86169|86065|86171.1|86067.1|86166.9|86062.9|37
1634511140000|2021-10-17 22:52:20|86170.6|86066.6|86172.4|86068.4|86177.2|86073.2|86169.5|86065.5|36
1634511150000|2021-10-17 22:52:30|86172.1|86068.1|86172.8|86068.8|86173.4|86069.4|86167.8|86063.8|34
1634511160000|2021-10-17 22:52:40|86172.5|86068.5|86173.8|86069.8|86178|86074|86171|86067|23
1634511170000|2021-10-17 22:52:50|86173.4|86069.4|86174.3|86070.3|86176.3|86072.3|86171.8|86067.8|37
1634511180000|2021-10-17 22:53:00|86173.9|86069.9|86165|86061|86176.4|86072.4|86165|86061|39
1634511190000|2021-10-17 22:53:10|86168.1|86064.1|86169.3|86065.3|86179.7|86075.7|86165.6|86061.6|63
1634511200000|2021-10-17 22:53:20|86168.5|86064.5|86172.5|86068.5|86175.2|86071.2|86168.5|86064.5|55
1634511210000|2021-10-17 22:53:30|86172.6|86068.6|86166.6|86062.6|86172.9|86068.9|86166.6|86062.6|51
1634511220000|2021-10-17 22:53:40|86166.5|86062.5|86170.2|86066.2|86171.5|86067.5|86166.2|86062.2|52
1634511230000|2021-10-17 22:53:50|86170.5|86066.5|86179.6|86075.6|86183.8|86079.8|86170.5|86066.5|46
1634511240000|2021-10-17 22:54:00|86178.2|86074.2|86180.3|86076.3|86180.8|86076.8|86174.9|86070.9|30
1634511250000|2021-10-17 22:54:10|86181.1|86077.1|86176|86072|86181.5|86077.5|86174.8|86070.8|10
1634511260000|2021-10-17 22:54:20|86176.5|86072.5|86174.5|86070.5|86177.8|86073.8|86173.3|86069.3|13
1634511270000|2021-10-17 22:54:30|86176.8|86072.8|86174.4|86070.4|86176.8|86072.8|86172.2|86068.2|15
1634511280000|2021-10-17 22:54:40|86176|86072|86171.5|86067.5|86194.9|86090.9|86166.8|86062.8|37
1634511290000|2021-10-17 22:54:50|86174|86070|86170.2|86066.2|86175|86071|86167.2|86063.2|68
1634511300000|2021-10-17 22:55:00|86171.1|86067.1|86170.9|86066.9|86174.5|86070.5|86169.5|86065.5|38
1634511310000|2021-10-17 22:55:10|86172.1|86068.1|86172.7|86068.7|86172.7|86068.7|86165.7|86061.7|56
1634511320000|2021-10-17 22:55:20|86169.2|86065.2|86171.6|86067.6|86175.3|86071.3|86167.6|86063.6|57
1634511330000|2021-10-17 22:55:30|86172.6|86068.6|86171|86067|86173.4|86069.4|86169.8|86065.8|66
1634511340000|2021-10-17 22:55:40|86170.7|86066.7|86168.2|86064.2|86173.3|86069.3|86166.1|86062.1|63
1634511350000|2021-10-17 22:55:50|86168.7|86064.7|86167|86063|86171.8|86067.8|86164.3|86060.3|40
1634511360000|2021-10-17 22:56:00|86169.3|86065.3|86173|86069|86179.8|86075.8|86164.1|86060.1|40
1634511370000|2021-10-17 22:56:10|86175.8|86071.8|86181|86077|86184.3|86080.3|86169.1|86065.1|32
1634511380000|2021-10-17 22:56:20|86181.5|86077.5|86177.8|86073.8|86187.8|86083.8|86171.9|86067.9|51
1634511390000|2021-10-17 22:56:30|86174.9|86070.9|86173.1|86069.1|86177|86073|86167.1|86063.1|54
1634511400000|2021-10-17 22:56:40|86171.7|86067.7|86172|86068|86184|86080|86165.3|86061.3|58
1634511410000|2021-10-17 22:56:50|86168|86064|86169.4|86065.4|86179.3|86075.3|86166.2|86062.2|65
1634511420000|2021-10-17 22:57:00|86172.1|86068.1|86169.6|86065.6|86173.8|86069.8|86165.6|86061.6|64
1634511430000|2021-10-17 22:57:10|86170.8|86066.8|86185.3|86081.3|86186.2|86082.2|86168.5|86064.5|66
1634511440000|2021-10-17 22:57:20|86177.6|86073.6|86172.3|86068.3|86186.7|86082.7|86170.1|86066.1|64
1634511450000|2021-10-17 22:57:30|86173.3|86069.3|86176.1|86072.1|86177.2|86073.2|86166.8|86062.8|55
1634511460000|2021-10-17 22:57:40|86173.6|86069.6|86174.3|86070.3|86175.9|86071.9|86171.7|86067.7|34
1634511470000|2021-10-17 22:57:50|86174.8|86070.8|86171.7|86067.7|86175.6|86071.6|86171.4|86067.4|22
1634511480000|2021-10-17 22:58:00|86173.8|86069.8|86171.9|86067.9|86176|86072|86165.2|86061.2|21
1634511490000|2021-10-17 22:58:10|86172.3|86068.3|86172.1|86068.1|86175.3|86071.3|86161.1|86057.1|51
1634511500000|2021-10-17 22:58:20|86166.3|86062.3|86172.6|86068.6|86173.4|86069.4|86166.3|86062.3|39
1634511510000|2021-10-17 22:58:30|86171.4|86067.4|86179.2|86075.2|86181.2|86077.2|86166.5|86062.5|54
1634511520000|2021-10-17 22:58:40|86181.3|86077.3|86178.2|86074.2|86184.2|86080.2|86176.3|86072.3|42
1634511530000|2021-10-17 22:58:50|86177.1|86073.1|86179|86075|86182.7|86078.7|86167.9|86063.9|23
1634511540000|2021-10-17 22:59:00|86174.4|86070.4|86175.2|86071.2|86179.6|86075.6|86173.9|86069.9|15
1634511550000|2021-10-17 22:59:10|86174.1|86070.1|86172.7|86068.7|86197.5|86093.5|86170.7|86066.7|40
1634511560000|2021-10-17 22:59:20|86174.9|86070.9|86167.2|86063.2|86178.8|86074.8|86167.2|86063.2|53
1634511570000|2021-10-17 22:59:30|86166.1|86062.1|86171.9|86067.9|86176|86072|86166.1|86062.1|51
1634511580000|2021-10-17 22:59:40|86172.4|86068.4|86181.5|86077.5|86186.6|86082.6|86172.4|86068.4|51
1634511590000|2021-10-17 22:59:50|86183.6|86079.6|86181.1|86077.1|86187.3|86083.3|86179.5|86075.5|33
1634511600000|2021-10-17 23:00:00|86180.9|86076.9|86190.4|86086.4|86194.3|86090.3|86180.3|86076.3|50
1634511610000|2021-10-17 23:00:10|86190.1|86086.1|86177.9|86073.9|86199.2|86095.2|86175.9|86071.9|52
1634511620000|2021-10-17 23:00:20|86181.7|86077.7|86181.2|86077.2|86189.2|86085.2|86177.3|86073.3|73
1634511630000|2021-10-17 23:00:30|86180|86076|86181|86077|86194.8|86090.8|86178.6|86074.6|78
1634511640000|2021-10-17 23:00:40|86179.8|86075.8|86186.1|86082.1|86195.9|86091.9|86178.8|86074.8|76
1634511650000|2021-10-17 23:00:50|86183.5|86079.5|86176.9|86072.9|86189|86085|86175.8|86071.8|77
1634511660000|2021-10-17 23:01:00|86177.2|86073.2|86185.4|86081.4|86190.7|86086.7|86177.2|86073.2|78
1634511670000|2021-10-17 23:01:10|86184.2|86080.2|86183|86079|86195.2|86091.2|86179.9|86075.9|79
1634511680000|2021-10-17 23:01:20|86187.4|86083.4|86190|86086|86193.3|86089.3|86182.5|86078.5|77
1634511690000|2021-10-17 23:01:30|86191.1|86087.1|86191.6|86087.6|86197.1|86093.1|86184.7|86080.7|78
1634511700000|2021-10-17 23:01:40|86189.2|86085.2|86186|86082|86196|86092|86178.2|86074.2|79
1634511710000|2021-10-17 23:01:50|86185.7|86081.7|86187.8|86083.8|86196.9|86092.9|86184.3|86080.3|79
1634511720000|2021-10-17 23:02:00|86189.7|86085.7|86192.8|86088.8|86197.9|86093.9|86183.7|86079.7|74
1634511730000|2021-10-17 23:02:10|86192.7|86088.7|86193.8|86089.8|86202|86098|86187.9|86083.9|78
1634511740000|2021-10-17 23:02:20|86193.6|86089.6|86194|86090|86203.4|86099.4|86183.6|86079.6|80
1634511750000|2021-10-17 23:02:30|86199.5|86095.5|86194.2|86090.2|86199.5|86095.5|86182.5|86078.5|79
1634511760000|2021-10-17 23:02:40|86195.7|86091.7|86191|86087|86203.8|86099.8|86184.4|86080.4|76
1634511770000|2021-10-17 23:02:50|86192.2|86088.2|86196.5|86092.5|86198.7|86094.7|86185.2|86081.2|78
1634511780000|2021-10-17 23:03:00|86187.2|86083.2|86195.2|86091.2|86200.8|86096.8|86183.9|86079.9|77
1634511790000|2021-10-17 23:03:10|86196.3|86092.3|86189.1|86085.1|86205.9|86101.9|86189.1|86085.1|76
1634511800000|2021-10-17 23:03:20|86193.6|86089.6|86198.8|86094.8|86209.3|86105.3|86192.3|86088.3|72
1634511810000|2021-10-17 23:03:30|86200.5|86096.5|86202.5|86098.5|86208.3|86104.3|86193.4|86089.4|74
1634511820000|2021-10-17 23:03:40|86200.8|86096.8|86203.2|86099.2|86212.7|86108.7|86194.3|86090.3|78
1634511830000|2021-10-17 23:03:50|86202.5|86098.5|86206.8|86102.8|86212.5|86108.5|86187.8|86083.8|77
1634511840000|2021-10-17 23:04:00|86204.6|86100.6|86202.1|86098.1|86213.8|86109.8|86195.4|86091.4|72
1634511850000|2021-10-17 23:04:10|86201.7|86097.7|86207.5|86103.5|86213.6|86109.6|86185.7|86081.7|78
1634511860000|2021-10-17 23:04:20|86205.9|86101.9|86210|86106|86212.6|86108.6|86190.1|86086.1|80
1634511870000|2021-10-17 23:04:30|86209.5|86105.5|86199.5|86095.5|86209.8|86105.8|86184.7|86080.7|80
1634511880000|2021-10-17 23:04:40|86196.7|86092.7|86203.2|86099.2|86210.3|86106.3|86179.6|86075.6|78
1634511890000|2021-10-17 23:04:50|86202.5|86098.5|86196.1|86092.1|86208.9|86104.9|86188.1|86084.1|78
1634511900000|2021-10-17 23:05:00|86191.3|86087.3|86189|86085|86207.2|86103.2|86188|86084|77
1634511910000|2021-10-17 23:05:10|86189.7|86085.7|86191.2|86087.2|86208.6|86104.6|86188.1|86084.1|79
1634511920000|2021-10-17 23:05:20|86195|86091|86203.7|86099.7|86204.9|86100.9|86190.3|86086.3|75
1634511930000|2021-10-17 23:05:30|86198.9|86094.9|86197.6|86093.6|86207.9|86103.9|86191.7|86087.7|78
1634511940000|2021-10-17 23:05:40|86196.1|86092.1|86195.5|86091.5|86210.1|86106.1|86187.3|86083.3|76
1634511950000|2021-10-17 23:05:50|86198.3|86094.3|86194.9|86090.9|86201.5|86097.5|86183.5|86079.5|77
1634511960000|2021-10-17 23:06:00|86195.7|86091.7|86198.6|86094.6|86205.4|86101.4|86189.9|86085.9|79
1634511970000|2021-10-17 23:06:10|86196.4|86092.4|86192.5|86088.5|86199.7|86095.7|86185.9|86081.9|73
1634511980000|2021-10-17 23:06:20|86187.8|86083.8|86188.1|86084.1|86198.7|86094.7|86183|86079|76
1634511990000|2021-10-17 23:06:30|86189.8|86085.8|86208.4|86104.4|86208.4|86104.4|86183.3|86079.3|77
1634512000000|2021-10-17 23:06:40|86195.1|86091.1|86188.3|86084.3|86196|86092|86176.8|86072.8|76
1634512010000|2021-10-17 23:06:50|86187.7|86083.7|86184|86080|86195.5|86091.5|86174.6|86070.6|73
1634512020000|2021-10-17 23:07:00|86183|86079|86179|86075|86195.7|86091.7|86165.2|86061.2|79
1634512030000|2021-10-17 23:07:10|86181.2|86077.2|86177.7|86073.7|86195.7|86091.7|86174.2|86070.2|78
1634512040000|2021-10-17 23:07:20|86187.3|86083.3|86186.6|86082.6|86197.6|86093.6|86181.8|86077.8|76
1634512050000|2021-10-17 23:07:30|86187.8|86083.8|86198.2|86094.2|86198.2|86094.2|86171.2|86067.2|77
1634512060000|2021-10-17 23:07:40|86194.1|86090.1|86191|86087|86197.9|86093.9|86174.7|86070.7|76
1634512070000|2021-10-17 23:07:50|86190.9|86086.9|86176.5|86072.5|86192.6|86088.6|86174.2|86070.2|78
1634512080000|2021-10-17 23:08:00|86184.2|86080.2|86185.1|86081.1|86194.8|86090.8|86170.6|86066.6|80
1634512090000|2021-10-17 23:08:10|86184.6|86080.6|86182|86078|86193.3|86089.3|86174.8|86070.8|74
1634512100000|2021-10-17 23:08:20|86183.8|86079.8|86182.6|86078.6|86187.3|86083.3|86173.5|86069.5|77
1634512110000|2021-10-17 23:08:30|86182.3|86078.3|86178.9|86074.9|86183.2|86079.2|86173.4|86069.4|75
1634512120000|2021-10-17 23:08:40|86181.6|86077.6|86175.9|86071.9|86186.6|86082.6|86169.9|86065.9|78
1634512130000|2021-10-17 23:08:50|86178.2|86074.2|86173.3|86069.3|86183.9|86079.9|86172.6|86068.6|70
1634512140000|2021-10-17 23:09:00|86172.9|86068.9|86175.8|86071.8|86188.5|86084.5|86167.3|86063.3|75
1634512150000|2021-10-17 23:09:10|86175.4|86071.4|86191.3|86087.3|86191.3|86087.3|86170.3|86066.3|77
1634512160000|2021-10-17 23:09:20|86187.2|86083.2|86182|86078|86191.2|86087.2|86177.7|86073.7|77
1634512170000|2021-10-17 23:09:30|86179.2|86075.2|86184|86080|86190|86086|86175|86071|75
1634512180000|2021-10-17 23:09:40|86184.4|86080.4|86178.8|86074.8|86191.9|86087.9|86171.7|86067.7|75
1634512190000|2021-10-17 23:09:50|86179.9|86075.9|86182.4|86078.4|86194.5|86090.5|86177.4|86073.4|78
1634512200000|2021-10-17 23:10:00|86182.9|86078.9|86185.7|86081.7|86198.1|86094.1|86175.1|86071.1|79
1634512210000|2021-10-17 23:10:10|86183.3|86079.3|86184.8|86080.8|86193.7|86089.7|86180.8|86076.8|76
1634512220000|2021-10-17 23:10:20|86184.7|86080.7|86179.7|86075.7|86186.7|86082.7|86172.3|86068.3|79
1634512230000|2021-10-17 23:10:30|86180.5|86076.5|86187.5|86083.5|86188.4|86084.4|86175.1|86071.1|73
1634512240000|2021-10-17 23:10:40|86187.4|86083.4|86189.6|86085.6|86201.3|86097.3|86178.1|86074.1|75
1634512250000|2021-10-17 23:10:50|86190.8|86086.8|86178.4|86074.4|86195.3|86091.3|86173.4|86069.4|76
1634512260000|2021-10-17 23:11:00|86178.7|86074.7|86187.8|86083.8|86192.8|86088.8|86176.8|86072.8|75
1634512270000|2021-10-17 23:11:10|86191.5|86087.5|86182.6|86078.6|86196.5|86092.5|86181.4|86077.4|74
1634512280000|2021-10-17 23:11:20|86185.2|86081.2|86187.5|86083.5|86195.3|86091.3|86178.8|86074.8|77
1634512290000|2021-10-17 23:11:30|86186.7|86082.7|86180.8|86076.8|86187.6|86083.6|86177.4|86073.4|78
1634512300000|2021-10-17 23:11:40|86183.3|86079.3|86193.8|86089.8|86196.8|86092.8|86174.5|86070.5|76
1634512310000|2021-10-17 23:11:50|86194.5|86090.5|86186.8|86082.8|86201.2|86097.2|86179.9|86075.9|79
1634512320000|2021-10-17 23:12:00|86187.5|86083.5|86180.9|86076.9|86194.4|86090.4|86175.3|86071.3|77
1634512330000|2021-10-17 23:12:10|86184.2|86080.2|86181.5|86077.5|86196.9|86092.9|86178.9|86074.9|77
1634512340000|2021-10-17 23:12:20|86179.6|86075.6|86185.3|86081.3|86193|86089|86174.6|86070.6|78
1634512350000|2021-10-17 23:12:30|86188.5|86084.5|86187.6|86083.6|86193.3|86089.3|86176.8|86072.8|71
1634512360000|2021-10-17 23:12:40|86189.1|86085.1|86180.2|86076.2|86196.5|86092.5|86172.5|86068.5|79
1634512370000|2021-10-17 23:12:50|86182.6|86078.6|86176.2|86072.2|86193.2|86089.2|86176.1|86072.1|77
1634512380000|2021-10-17 23:13:00|86177.2|86073.2|86183.5|86079.5|86189.8|86085.8|86177.2|86073.2|63
1634512390000|2021-10-17 23:13:10|86183.7|86079.7|86175|86071|86191.4|86087.4|86174.5|86070.5|75
1634512400000|2021-10-17 23:13:20|86174.4|86070.4|86182.7|86078.7|86191.1|86087.1|86174.4|86070.4|77
1634512410000|2021-10-17 23:13:30|86178.9|86074.9|86186.1|86082.1|86194.6|86090.6|86176.7|86072.7|78
1634512420000|2021-10-17 23:13:40|86188.3|86084.3|86184.7|86080.7|86192.3|86088.3|86173.7|86069.7|77
1634512430000|2021-10-17 23:13:50|86183|86079|86180.5|86076.5|86186.5|86082.5|86172.5|86068.5|76
1634512440000|2021-10-17 23:14:00|86180|86076|86175.7|86071.7|86195.7|86091.7|86173.3|86069.3|78
1634512450000|2021-10-17 23:14:10|86182.1|86078.1|86175|86071|86194|86090|86173|86069|79
1634512460000|2021-10-17 23:14:20|86175.1|86071.1|86173.6|86069.6|86187.4|86083.4|86169|86065|78
1634512470000|2021-10-17 23:14:30|86174.5|86070.5|86179.4|86075.4|86188.6|86084.6|86170.1|86066.1|77
1634512480000|2021-10-17 23:14:40|86180.7|86076.7|86187.9|86083.9|86192.8|86088.8|86171.9|86067.9|76
1634512490000|2021-10-17 23:14:50|86189.3|86085.3|86181.1|86077.1|86191.1|86087.1|86175.1|86071.1|77
1634512500000|2021-10-17 23:15:00|86180|86076|86168.3|86064.3|86188|86084|86158.9|86054.9|79
1634512510000|2021-10-17 23:15:10|86167.8|86063.8|86182|86078|86182|86078|86165.6|86062|79
1634512520000|2021-10-17 23:15:20|86174.9|86070.9|86181.1|86077.1|86181.5|86077.5|86169.5|86065.5|77
1634512530000|2021-10-17 23:15:30|86179|86075|86175.8|86071.8|86187.3|86083.3|86167|86063|77
1634512540000|2021-10-17 23:15:40|86176.6|86072.6|86178|86074|86190.2|86086.2|86163.9|86059.9|79
1634512550000|2021-10-17 23:15:50|86177.2|86073.2|86179.7|86075.7|86182.5|86081.9|86168.2|86064.2|78
1634512560000|2021-10-17 23:16:00|86183.9|86079.9|86177.2|86073.2|86185.9|86081.9|86170.7|86066.7|80
1634512570000|2021-10-17 23:16:10|86171.2|86067.2|86176.9|86072.9|86183|86079|86154.8|86050.8|80
1634512580000|2021-10-17 23:16:20|86177.9|86073.9|86183.4|86079.4|86190|86086|86173.1|86069.1|79
1634512590000|2021-10-17 23:16:30|86186|86082|86176.9|86072.9|86187.7|86083.7|86166.5|86062.5|80
1634512600000|2021-10-17 23:16:40|86176.6|86072.6|86178.1|86074.1|86188.2|86084.2|86172.5|86068.5|78
1634512610000|2021-10-17 23:16:50|86179|86075|86177|86073|86182.2|86078.2|86167|86063|79
1634512620000|2021-10-17 23:17:00|86177.5|86073.5|86171.2|86067.2|86188.1|86084.1|86168.2|86064.2|79
1634512630000|2021-10-17 23:17:10|86176|86072|86176.6|86072.6|86185.9|86081.9|86162.4|86058.4|77
1634512640000|2021-10-17 23:17:20|86175.8|86071.8|86160.9|86056.9|86178.4|86074.4|86160.4|86056.4|76
1634512650000|2021-10-17 23:17:30|86158.6|86054.6|86166.9|86062.9|86180.5|86076.5|86156.5|86052.5|78
1634512660000|2021-10-17 23:17:40|86164.6|86060.6|86166.6|86062.6|86179.6|86075.6|86158.3|86054.3|77
1634512670000|2021-10-17 23:17:50|86168.6|86064.6|86180|86076|86187|86083|86167|86063|78
1634512680000|2021-10-17 23:18:00|86179.3|86075.3|86175.6|86071.6|86185.5|86081.5|86167.7|86063.7|79
1634512690000|2021-10-17 23:18:10|86175.3|86071.3|86172.9|86068.9|86183.9|86079.9|86167.2|86063.2|80
1634512700000|2021-10-17 23:18:20|86172.6|86068.6|86169.1|86065.1|86184.7|86080.7|86167|86063|79
1634512710000|2021-10-17 23:18:30|86169.3|86065.3|86165.4|86061.4|86174.6|86070.6|86154|86050|80
1634512720000|2021-10-17 23:18:40|86168|86064|86175.2|86071.2|86182.3|86078.3|86162.1|86058.1|80
1634512730000|2021-10-17 23:18:50|86173.4|86069.4|86170.4|86066.4|86182|86078|86165|86061|80
1634512740000|2021-10-17 23:19:00|86171.7|86067.7|86173.6|86069.6|86178.4|86074.4|86167.4|86063.4|77
1634512750000|2021-10-17 23:19:10|86174.4|86070.4|86166.8|86062.8|86176.6|86072.6|86159.7|86055.7|80
1634512760000|2021-10-17 23:19:20|86165.7|86061.7|86167.2|86063.2|86176.9|86072.9|86160.5|86056.5|80
1634512770000|2021-10-17 23:19:30|86166.8|86062.8|86166.6|86062.6|86187.2|86083.2|86157.7|86053.7|79
1634512780000|2021-10-17 23:19:40|86170.8|86066.8|86174|86070|86178.9|86074.9|86156.7|86052.7|80
1634512790000|2021-10-17 23:19:50|86175.7|86071.7|86168.9|86064.9|86181.6|86077.6|86165|86061|79
1634512800000|2021-10-17 23:20:00|86166.8|86062.8|86168.3|86064.3|86182.2|86078.2|86160.7|86056.7|80
1634512810000|2021-10-17 23:20:10|86169.2|86065.2|86180.8|86076.8|86180.8|86076.8|86164.8|86060.8|78
1634512820000|2021-10-17 23:20:20|86176.7|86072.7|86173.8|86069.8|86182.3|86078.3|86165.2|86061.2|79
1634512830000|2021-10-17 23:20:30|86172.4|86068.4|86169|86065|86176.1|86072.1|86165.4|86061.4|79
1634512840000|2021-10-17 23:20:40|86164.9|86060.9|86176.1|86072.1|86178.6|86074.6|86158.9|86054.9|79
1634512850000|2021-10-17 23:20:50|86178.5|86074.5|86177.3|86073.3|86179.1|86075.1|86157.7|86053.7|80
1634512860000|2021-10-17 23:21:00|86175.6|86071.6|86174.3|86070.3|86179.2|86075.2|86161.7|86057.7|78
1634512870000|2021-10-17 23:21:10|86169.5|86065.5|86165.4|86061.4|86172.5|86068.5|86161.6|86057.6|78
1634512880000|2021-10-17 23:21:20|86163.2|86059.2|86171.1|86067.1|86173.8|86069.8|86155.3|86051.3|78
1634512890000|2021-10-17 23:21:30|86169.4|86065.4|86178.3|86074.3|86181.7|86077.7|86164.9|86060.9|78
1634512900000|2021-10-17 23:21:40|86172.6|86068.6|86170.8|86066.8|86181.3|86077.3|86165.3|86061.3|76
1634512910000|2021-10-17 23:21:50|86168.8|86064.8|86172.4|86068.4|86179.1|86075.1|86164|86060|79
1634512920000|2021-10-17 23:22:00|86172.2|86068.2|86167.6|86063.6|86180.7|86076.8|86164.4|86060.4|80
1634512930000|2021-10-17 23:22:10|86169.7|86065.7|86176|86072|86183.6|86079.6|86168.1|86064.1|80
1634512940000|2021-10-17 23:22:20|86185.2|86081.2|86171.1|86067.1|86185.2|86081.2|86162.7|86064.3|79
1634512950000|2021-10-17 23:22:30|86167.1|86063.1|86182.4|86078.4|86183.4|86079.4|86158.9|86054.9|78
1634512960000|2021-10-17 23:22:40|86180.2|86076.2|86172.9|86068.9|86184.8|86080.8|86170.6|86066.6|78
1634512970000|2021-10-17 23:22:50|86174.8|86070.8|86173.3|86069.3|86185.7|86081.7|86169.8|86065.8|80
1634512980000|2021-10-17 23:23:00|86176.4|86072.4|86167|86063|86186.7|86082.7|86162.6|86060.7|78
1634512990000|2021-10-17 23:23:10|86167.3|86063.3|86176.4|86072.4|86185.2|86081.2|86166.2|86062.2|80
1634513000000|2021-10-17 23:23:20|86174.1|86070.1|86177.3|86073.3|86181.3|86077.3|86169.6|86065.6|78
1634513010000|2021-10-17 23:23:30|86174.9|86070.9|86179.4|86075.4|86183.7|86079.7|86170.2|86066.2|76
1634513020000|2021-10-17 23:23:40|86181.8|86077.8|86183.3|86079.3|86189.1|86085.1|86168.6|86064.6|78
1634513030000|2021-10-17 23:23:50|86181.6|86077.6|86179.8|86075.8|86184.5|86080.5|86168.5|86064.5|79
1634513040000|2021-10-17 23:24:00|86180.7|86076.7|86182.2|86078.2|86183.7|86079.7|86170.3|86066.3|79
1634513050000|2021-10-17 23:24:10|86179.3|86075.3|86183.8|86079.8|86189.6|86085.6|86176.3|86072.3|79
1634513060000|2021-10-17 23:24:20|86184.1|86080.1|86183.7|86079.7|86196.8|86092.8|86174.7|86070.7|78
1634513070000|2021-10-17 23:24:30|86186.1|86082.1|86180.5|86076.5|86191|86087|86171|86067|76
1634513080000|2021-10-17 23:24:40|86178.6|86074.6|86179.9|86075.9|86189.4|86085.4|86178|86074|78
1634513090000|2021-10-17 23:24:50|86182.6|86078.6|86176.6|86072.6|86188.5|86084.5|86174.6|86070.6|79
1634513100000|2021-10-17 23:25:00|86177.2|86073.2|86199|86095|86199|86095|86172.5|86068.5|79
1634513110000|2021-10-17 23:25:10|86198.2|86094.2|86177|86073|86198.2|86094.2|86167.8|86063.8|77
1634513120000|2021-10-17 23:25:20|86181.5|86077.5|86175.9|86071.9|86194.6|86090.6|86171.1|86067.1|76
1634513130000|2021-10-17 23:25:30|86177.3|86073.3|86174.5|86070.5|86185.4|86081.4|86171.7|86067.7|80
1634513140000|2021-10-17 23:25:40|86178.3|86074.3|86173.7|86069.7|86181.6|86077.6|86169.8|86065.8|77
1634513150000|2021-10-17 23:25:50|86173.8|86069.8|86179.7|86075.7|86189.9|86085.9|86171.4|86067.4|78
1634513160000|2021-10-17 23:26:00|86176.4|86072.4|86170.8|86066.8|86189|86085|86170.8|86066.8|79
1634513170000|2021-10-17 23:26:10|86174.5|86070.5|86175|86071|86179.3|86075.3|86171.9|86067.9|78
1634513180000|2021-10-17 23:26:20|86179|86075|86174.8|86070.8|86184.4|86080.4|86169.5|86065.5|80
1634513190000|2021-10-17 23:26:30|86174.1|86070.1|86171.8|86067.8|86191.4|86087.4|86168.3|86064.3|80
1634513200000|2021-10-17 23:26:40|86168.9|86064.9|86178.7|86074.7|86183.2|86079.2|86165.3|86061.3|78
1634513210000|2021-10-17 23:26:50|86177.5|86073.5|86177.1|86073.1|86182.5|86078.5|86169.4|86065.4|77
1634513220000|2021-10-17 23:27:00|86178.5|86074.5|86179.2|86075.2|86184.6|86080.6|86171.6|86067.6|80
1634513230000|2021-10-17 23:27:10|86180|86076|86178.5|86074.5|86196.9|86092.9|86172.6|86068.6|78
1634513240000|2021-10-17 23:27:20|86172.9|86068.9|86180.6|86076.6|86181.9|86077.9|86172|86068|78
1634513250000|2021-10-17 23:27:30|86179.9|86075.9|86176|86072|86190.8|86086.8|86171.5|86067.5|80
1634513260000|2021-10-17 23:27:40|86177.5|86073.5|86181.3|86077.3|86185.8|86081.8|86169.1|86065.1|78
1634513270000|2021-10-17 23:27:50|86180.1|86076.1|86191.3|86087.3|86191.3|86087.3|86170.2|86066.2|78
1634513280000|2021-10-17 23:28:00|86190.1|86086.1|86178.2|86074.2|86190.1|86086.1|86168.1|86064.1|80
1634513290000|2021-10-17 23:28:10|86175.4|86071.4|86176.1|86072.1|86185.3|86081.3|86169.7|86065.7|79
1634513300000|2021-10-17 23:28:20|86178.5|86074.5|86177.7|86073.7|86181.3|86077.3|86171.7|86067.7|77
1634513310000|2021-10-17 23:28:30|86176.3|86072.3|86179.1|86075.1|86185.7|86081.7|86171.6|86067.6|78
1634513320000|2021-10-17 23:28:40|86177.4|86073.4|86176.8|86072.8|86180.9|86076.9|86169.6|86065.6|78
1634513330000|2021-10-17 23:28:50|86175.5|86071.5|86177.6|86073.6|86183|86079|86167.4|86063.4|78
1634513340000|2021-10-17 23:29:00|86175.2|86071.2|86175.7|86071.7|86186.8|86082.8|86169.8|86065.8|78
1634513350000|2021-10-17 23:29:10|86177.2|86073.2|86177.1|86073.1|86185.5|86081.5|86170.4|86066.4|78
1634513360000|2021-10-17 23:29:20|86177.7|86073.7|86177.3|86073.3|86182.3|86078.3|86170.4|86066.4|78
1634513370000|2021-10-17 23:29:30|86173.1|86069.1|86172.3|86068.3|86180.6|86076.6|86163.4|86059.4|77
1634513380000|2021-10-17 23:29:40|86171.8|86067.8|86176.4|86072.4|86186.1|86082.1|86167.6|86063.6|80
1634513390000|2021-10-17 23:29:50|86177.5|86073.5|86179.6|86075.6|86185.7|86081.7|86174|86070|75
1634513400000|2021-10-17 23:30:00|86178.7|86074.7|86171.3|86067.3|86180.7|86076.7|86166.3|86062.3|79
1634513410000|2021-10-17 23:30:10|86176.9|86072.9|86175.2|86071.2|86183.7|86079.7|86170.4|86066.4|78
1634513420000|2021-10-17 23:30:20|86175.4|86071.4|86175.8|86071.8|86183.3|86079.3|86169|86065|78
1634513430000|2021-10-17 23:30:30|86178|86074|86179.1|86075.1|86184|86080|86168.6|86064.6|77
1634513440000|2021-10-17 23:30:40|86179.6|86075.6|86175.7|86071.7|86184.5|86080.5|86169.6|86065.6|78
1634513450000|2021-10-17 23:30:50|86177.9|86073.9|86169.2|86065.2|86178.8|86074.8|86164.9|86060.9|78
1634513460000|2021-10-17 23:31:00|86168.9|86064.9|86173.5|86069.5|86176.1|86072.1|86163.1|86059.1|77
1634513470000|2021-10-17 23:31:10|86176|86072|86172.8|86068.8|86184.7|86080.7|86168.2|86064.2|77
1634513480000|2021-10-17 23:31:20|86173.9|86069.9|86172.1|86068.1|86181|86077|86169.9|86065.9|79
1634513490000|2021-10-17 23:31:30|86172.3|86068.3|86176.9|86072.9|86181.3|86077.3|86168.2|86064.2|80
1634513500000|2021-10-17 23:31:40|86176.8|86072.8|86167.2|86063.2|86185.4|86081.4|86164.6|86060.6|76
1634513510000|2021-10-17 23:31:50|86168.8|86064.8|86173.1|86069.1|86180.3|86076.3|86160.8|86056.8|77
1634513520000|2021-10-17 23:32:00|86174.5|86070.5|86175.8|86071.8|86184.9|86080.9|86169.9|86065.9|80
1634513530000|2021-10-17 23:32:10|86175|86071|86179.2|86075.2|86183.9|86079.9|86169.2|86065.2|80
1634513540000|2021-10-17 23:32:20|86179.6|86075.6|86179.6|86075.6|86184.2|86080.2|86169.8|86065.8|79
1634513550000|2021-10-17 23:32:30|86177.1|86073.1|86177.3|86073.3|86186.5|86082.5|86169.5|86065.5|79
1634513560000|2021-10-17 23:32:40|86181|86077|86184.6|86080.6|86187.6|86083.6|86173.4|86069.4|78
1634513570000|2021-10-17 23:32:50|86183.1|86079.1|86173|86069|86186.4|86082.4|86168.5|86064.5|78
1634513580000|2021-10-17 23:33:00|86173.9|86069.9|86184.7|86080.7|86184.7|86080.7|86165.1|86061.1|79
1634513590000|2021-10-17 23:33:10|86184.5|86080.5|86174.3|86070.3|86184.5|86080.5|86167.6|86063.6|76
1634513600000|2021-10-17 23:33:20|86175.5|86071.5|86186.8|86082.8|86186.8|86082.8|86165.1|86061.1|77
1634513610000|2021-10-17 23:33:30|86185.1|86081.1|86171.4|86067.4|86187.7|86083.7|86170.2|86066.2|80
1634513620000|2021-10-17 23:33:40|86171.3|86067.3|86177.6|86073.6|86178.8|86074.8|86165.4|86061.4|78
1634513630000|2021-10-17 23:33:50|86176.7|86072.7|86171.1|86067.1|86186.6|86082.6|86170.9|86066.9|77
1634513640000|2021-10-17 23:34:00|86173.7|86069.7|86172.9|86068.9|86181.3|86077.3|86166.8|86062.8|79
1634513650000|2021-10-17 23:34:10|86176|86072|86176.4|86072.4|86190.5|86086.5|86169.4|86065.4|80
1634513660000|2021-10-17 23:34:20|86177.4|86073.4|86183.9|86079.9|86187|86083|86172.1|86068.1|78
1634513670000|2021-10-17 23:34:30|86183.6|86079.6|86183.2|86079.2|86186|86082|86161.4|86057.4|79
1634513680000|2021-10-17 23:34:40|86181|86077|86184.2|86080.2|86189.6|86085.6|86169.1|86065.1|80
1634513690000|2021-10-17 23:34:50|86181.3|86077.3|86178.4|86074.4|86183.2|86079.2|86167.5|86063.5|80
1634513700000|2021-10-17 23:35:00|86180.1|86076.1|86165.7|86061.7|86184.4|86080.4|86164.8|86060.8|79
1634513710000|2021-10-17 23:35:10|86166.5|86062.5|86179.2|86075.2|86185.6|86081.6|86160.2|86056.2|78
1634513720000|2021-10-17 23:35:20|86180.1|86076.1|86173.3|86080.2|86184.8|86080.8|86170.8|86066.8|78
1634513730000|2021-10-17 23:35:30|86179.7|86075.7|86178.5|86074.5|86182.8|86078.8|86169.7|86065.7|76
1634513740000|2021-10-17 23:35:40|86178|86074|86172.8|86068.8|86184.6|86080.6|86171.5|86067.5|79
1634513750000|2021-10-17 23:35:50|86177|86073|86176.1|86072.1|86186.3|86082.3|86171|86067|78
1634513760000|2021-10-17 23:36:00|86175.8|86071.8|86175.7|86071.7|86188.7|86084.7|86171.2|86067.2|79
1634513770000|2021-10-17 23:36:10|86181|86077|86176.7|86072.7|86187.7|86083.7|86176.3|86072.3|77
1634513780000|2021-10-17 23:36:20|86180|86076|86181.9|86077.9|86187.5|86083.5|86174|86070|78
1634513790000|2021-10-17 23:36:30|86181.4|86077.4|86177.8|86073.8|86185|86081|86172.9|86068.9|79
1634513800000|2021-10-17 23:36:40|86178.6|86074.6|86176.7|86072.7|86185.1|86081.1|86171.3|86067.3|79
1634513810000|2021-10-17 23:36:50|86177.1|86073.1|86181.2|86077.2|86182.5|86078.5|86174.5|86070.5|77
1634513820000|2021-10-17 23:37:00|86178|86074|86172.5|86068.5|86181.8|86077.8|86164.4|86060.4|79
1634513830000|2021-10-17 23:37:10|86173.8|86069.8|86177.4|86073.4|86182.3|86078.3|86170.2|86066.2|78
1634513840000|2021-10-17 23:37:20|86176.5|86072.5|86176.4|86072.4|86180.3|86076.3|86169.8|86065.8|79
1634513850000|2021-10-17 23:37:30|86176|86072|86177.1|86073.1|86181.8|86077.8|86167.2|86063.2|79
1634513860000|2021-10-17 23:37:40|86177.4|86073.4|86167|86063|86179.3|86075.3|86160.8|86056.8|79
1634513870000|2021-10-17 23:37:50|86163.2|86059.2|86177.7|86073.7|86179.4|86075.4|86153.1|86049.1|80
1634513880000|2021-10-17 23:38:00|86172.6|86068.6|86162.9|86058.9|86183.7|86079.7|86161.6|86057.6|79
1634513890000|2021-10-17 23:38:10|86162.2|86058.2|86166.1|86062.1|86185.8|86081.8|86162.2|86058.2|79
1634513900000|2021-10-17 23:38:20|86164.9|86060.9|86176.5|86072.5|86181.3|86077.3|86161.3|86057.3|80
1634513910000|2021-10-17 23:38:30|86182.3|86078.3|86168.6|86064.6|86186.2|86082.2|86165.3|86061.3|80
1634513920000|2021-10-17 23:38:40|86171.3|86067.3|86173.5|86069.5|86179.1|86075.1|86162.9|86058.9|77
1634513930000|2021-10-17 23:38:50|86173.7|86069.7|86176.9|86072.9|86184.3|86080.3|86165.3|86061.3|78
1634513940000|2021-10-17 23:39:00|86178.5|86074.5|86172.1|86068.1|86183|86079|86167.3|86063.3|77
1634513950000|2021-10-17 23:39:10|86175.3|86071.3|86180.4|86076.4|86182.3|86078.3|86169.6|86065.6|79
1634513960000|2021-10-17 23:39:20|86176.8|86072.8|86176.8|86072.8|86183.2|86079.2|86168.4|86064.4|79
1634513970000|2021-10-17 23:39:30|86176.7|86072.7|86178.7|86074.7|86181.9|86077.9|86171.4|86067.4|78
1634513980000|2021-10-17 23:39:40|86176.7|86072.7|86173.8|86069.8|86181.6|86077.6|86166.7|86062.7|78
1634513990000|2021-10-17 23:39:50|86172.7|86068.7|86173.3|86069.3|86175.5|86071.5|86164|86060|79
1634514000000|2021-10-17 23:40:00|86173.1|86069.1|86175.1|86071.1|86182.1|86078.1|86170.1|86066.1|78
1634514010000|2021-10-17 23:40:10|86175.9|86071.9|86182.7|86078.7|86188.1|86084.1|86171.8|86067.8|78
1634514020000|2021-10-17 23:40:20|86189.3|86085.3|86171|86067|86189.3|86085.3|86161.4|86057.4|78
1634514030000|2021-10-17 23:40:30|86170.9|86066.9|86172.4|86068.4|86184.8|86080.8|86168.2|86064.2|78
1634514040000|2021-10-17 23:40:40|86176.7|86072.7|86180.6|86076.6|86182.5|86078.5|86170.5|86066.5|78
1634514050000|2021-10-17 23:40:50|86180.1|86076.1|86174.8|86070.8|86183.7|86079.7|86168.7|86064.7|79
1634514060000|2021-10-17 23:41:00|86171.9|86067.9|86175.9|86071.9|86180.7|86076.7|86169.3|86065.3|79
1634514070000|2021-10-17 23:41:10|86176.4|86072.4|86179.1|86075.1|86180.7|86076.7|86161.5|86057.5|80
1634514080000|2021-10-17 23:41:20|86179|86075|86178|86074|86181.6|86077.6|86166.7|86062.7|80
1634514090000|2021-10-17 23:41:30|86174.6|86070.6|86177.4|86073.4|86184.7|86080.7|86170.3|86066.3|78
1634514100000|2021-10-17 23:41:40|86171.6|86067.6|86183.6|86079.6|86183.6|86079.6|86171.6|86067.6|80
1634514110000|2021-10-17 23:41:50|86183.3|86079.3|86177.2|86073.2|86188|86084|86173.8|86069.8|77
1634514120000|2021-10-17 23:42:00|86174.4|86070.4|86182.5|86078.5|86190|86086|86172.6|86068.6|80
1634514130000|2021-10-17 23:42:10|86181.9|86077.9|86179.9|86075.9|86190.2|86086.2|86172.8|86068.8|80
1634514140000|2021-10-17 23:42:20|86183.2|86079.2|86179.4|86075.4|86187.6|86083.6|86172.5|86068.5|77
1634514150000|2021-10-17 23:42:30|86179.6|86075.6|86180.4|86076.4|86185.9|86081.9|86170.7|86066.7|79
1634514160000|2021-10-17 23:42:40|86179.5|86075.5|86178.7|86074.7|86185.7|86081.7|86176.9|86072.9|78
1634514170000|2021-10-17 23:42:50|86175.9|86071.9|86175.1|86071.1|86183.3|86079.3|86163.1|86059.1|80
1634514180000|2021-10-17 23:43:00|86180.4|86076.4|86178.2|86074.2|86186.9|86082.9|86166.6|86062.6|80
1634514190000|2021-10-17 23:43:10|86179.1|86075.1|86173.9|86069.9|86189.9|86085.9|86172.6|86068.6|80
1634514200000|2021-10-17 23:43:20|86177.1|86073.1|86185.9|86081.9|86191.7|86087.7|86175.8|86071.8|78
1634514210000|2021-10-17 23:43:30|86185.8|86081.8|86162.5|86058.5|86187.1|86083.1|86158|86054|81
1634514220000|2021-10-17 23:43:40|86164.4|86060.4|86170.7|86066.7|86180.5|86076.5|86155.4|86051.4|80
1634514230000|2021-10-17 23:43:50|86170.6|86066.6|86186.3|86082.3|86186.3|86082.3|86170.6|86066.6|75
1634514240000|2021-10-17 23:44:00|86186|86082|86182.8|86078.8|86189.6|86085.6|86172.8|86068.8|78
1634514250000|2021-10-17 23:44:10|86183.9|86079.9|86179|86075|86184.3|86080.3|86173.4|86069.4|78
1634514260000|2021-10-17 23:44:20|86179.6|86075.6|86180.4|86076.4|86184.5|86080.5|86173.2|86069.2|78
1634514270000|2021-10-17 23:44:30|86181.5|86077.5|86179.2|86075.2|86187.9|86083.9|86176.9|86072.9|77
1634514280000|2021-10-17 23:44:40|86177.8|86073.8|86177.8|86073.8|86184.9|86080.9|86172.4|86068.4|76
1634514290000|2021-10-17 23:44:50|86178.5|86074.5|86180.4|86076.4|86184.9|86080.9|86178.1|86074.1|76
1634514300000|2021-10-17 23:45:00|86176.2|86072.2|86184|86080|86190.5|86086.5|86175|86071|76
1634514310000|2021-10-17 23:45:10|86183.9|86079.9|86172.5|86068.5|86191.8|86087.8|86171.3|86067.3|79
1634514320000|2021-10-17 23:45:20|86176.6|86077.8|86170|86066|86177.4|86080.8|86163.5|86061.8|79
1634514330000|2021-10-17 23:45:30|86173.4|86069.4|86172.2|86074.2|86180.8|86086.1|86170.2|86069.4|79
1634514340000|2021-10-17 23:45:40|86171.2|86076.8|86184.2|86087.4|86186.5|86090.6|86166|86070.6|78
1634514350000|2021-10-17 23:45:50|86188.5|86085.5|86186.6|86100.8|86194.9|86123.8|86159.9|86067.4|78
1634514360000|2021-10-17 23:46:00|86195.3|86096.2|86201.6|86100.1|86214.8|86138|86175.3|86091.6|76
1634514370000|2021-10-17 23:46:10|86200.8|86103.2|86171.1|86121.1|86200.8|86127.3|86168.5|86083.2|57
1634514380000|2021-10-17 23:46:20|86171.2|86121.2|86181.4|86111.4|86183.3|86121.9|86171.2|86109.2|14
1634514390000|2021-10-17 23:46:30|86182|86110.8|86170.3|86120.3|86182.4|86121.5|86170.3|86110.5|15
1634514400000|2021-10-17 23:46:40|86170.2|86120.2|86169.2|86119.2|86184.5|86120.2|86169.1|86102.4|9
1634514410000|2021-10-17 23:46:50|86168.9|86118.9|86172.3|86101|86175.4|86121.4|86168.9|86098.3|30
1634514420000|2021-10-17 23:47:00|86175.4|86098.3|86170.1|86120.1|86175.4|86121|86169.8|86098.3|16
1634514430000|2021-10-17 23:47:10|86170.3|86120.3|86172.3|86122.3|86173.3|86123.3|86170.3|86120.3|18
1634514440000|2021-10-17 23:47:20|86172.4|86122.4|86174.4|86124.4|86179.2|86125.5|86167.3|86102.8|17
1634514450000|2021-10-17 23:47:30|86174.1|86124.1|86173.7|86123.7|86175.6|86125.6|86173.1|86123.1|26
1634514460000|2021-10-17 23:47:40|86173.6|86123.6|86165.2|86115.2|86179.5|86123.6|86161.7|86095.1|23
1634514470000|2021-10-17 23:47:50|86164.8|86114.8|86174.5|86104.2|86184|86115.4|86157.4|86086.6|40
1634514480000|2021-10-17 23:48:00|86154.8|86104.8|86130|86028.6|86158|86104.8|86117.6|86024|79
1634514490000|2021-10-17 23:48:10|86135.5|86031.5|86142.7|86042.2|86147.2|86045.4|86129.1|86029.2|78
1634514500000|2021-10-17 23:48:20|86145.3|86041.3|86153.8|86049.8|86160.4|86057.2|86143|86039|78
1634514510000|2021-10-17 23:48:30|86151|86047|86165.4|86061.4|86165.4|86064|86150.5|86046.5|79
1634514520000|2021-10-17 23:48:40|86166.9|86062.9|86159.2|86055.2|86167|86063.2|86151.5|86047.5|77
1634514530000|2021-10-17 23:48:50|86157.6|86053.6|86166.8|86062.8|86170.5|86066.5|86152.1|86048.1|74
1634514540000|2021-10-17 23:49:00|86166.4|86062.4|86165|86078.3|86175.4|86078.3|86159.4|86055.4|78
1634514550000|2021-10-17 23:49:10|86163.2|86070.3|86170.9|86083.5|86177.3|86083.5|86156.4|86061.1|75
1634514560000|2021-10-17 23:49:20|86167.8|86070.9|86174.3|86075.3|86175.7|86082.1|86158.2|86062|78
1634514570000|2021-10-17 23:49:30|86174|86075.6|86174.5|86073.8|86177.4|86081.4|86161|86060.4|79
1634514580000|2021-10-17 23:49:40|86169.5|86074.2|86167.3|86078.8|86173.5|86081.5|86160.9|86059.2|77
1634514590000|2021-10-17 23:49:50|86165.5|86080.9|86170.7|86075.3|86174.7|86084.1|86157.1|86059|79
1634514600000|2021-10-17 23:50:00|86172|86073.6|86170.8|86073.2|86176.1|86083.5|86157.6|86060.1|77
1634514610000|2021-10-17 23:50:10|86172.3|86068.4|86150.9|86059.6|86172.3|86072.9|86149|86051.5|80
1634514620000|2021-10-17 23:50:20|86153.3|86072.3|86169.3|86065.9|86170|86072.3|86153.3|86055.4|79
1634514630000|2021-10-17 23:50:30|86169.2|86066.8|86170.7|86066.7|86181.3|86093.9|86161.9|86058.9|77
1634514640000|2021-10-17 23:50:40|86171.2|86066.8|86164.7|86066.3|86176.5|86084.2|86156.2|86057.8|78
1634514650000|2021-10-17 23:50:50|86169.3|86065.3|86168.5|86069.4|86171|86076|86156.9|86058.3|76
1634514660000|2021-10-17 23:51:00|86169.6|86069.2|86169.2|86067.9|86171.6|86079.2|86160.4|86058.8|80
1634514670000|2021-10-17 23:51:10|86168.4|86064.6|86171.2|86068.4|86175.2|86074.1|86157.8|86055.4|79
1634514680000|2021-10-17 23:51:20|86169.6|86067.3|86170.4|86066.4|86174.4|86077.4|86156.7|86058.5|78
1634514690000|2021-10-17 23:51:30|86170.2|86069.3|86167.3|86063.3|86180.5|86081.7|86157.5|86058.6|76
1634514700000|2021-10-17 23:51:40|86167.9|86063.9|86179.3|86075.3|86179.3|86077.7|86158.4|86058.7|79
1634514710000|2021-10-17 23:51:50|86177|86073|86168.7|86064.7|86177|86092.7|86142.7|86058|79
1634514720000|2021-10-17 23:52:00|86165.1|86069.7|86163.5|86064.4|86180.6|86087|86162.3|86061.6|80
1634514730000|2021-10-17 23:52:10|86162.3|86059|86168.2|86064.2|86176.3|86080.9|86161.6|86057.8|78
1634514740000|2021-10-17 23:52:20|86167.5|86063.5|86166.6|86062.6|86172.8|86078.2|86161.6|86062.6|76
1634514750000|2021-10-17 23:52:30|86167.2|86063.2|86168.5|86066.2|86173.6|86103.9|86149.8|86060.2|79
1634514760000|2021-10-17 23:52:40|86167.7|86063.7|86161.1|86057.1|86179|86082.8|86159.3|86057.1|79
1634514770000|2021-10-17 23:52:50|86162|86058.7|86169.5|86065.5|86174.6|86076.4|86159.1|86057.4|80
1634514780000|2021-10-17 23:53:00|86168.8|86064.8|86166.2|86072.4|86173.5|86072.9|86157.7|86059.5|80
1634514790000|2021-10-17 23:53:10|86160.7|86077|86169.4|86081.9|86176.6|86087.1|86160.7|86064.1|79
1634514800000|2021-10-17 23:53:20|86175.2|86074.7|86168.3|86072|86175.2|86082.8|86152.9|86062|79
1634514810000|2021-10-17 23:53:30|86167|86070.8|86169.7|86076.3|86178.9|86103.6|86153.6|86063|80
1634514820000|2021-10-17 23:53:40|86164|86077.4|86162.8|86079.1|86180.9|86089.8|86160.8|86065.2|78
1634514830000|2021-10-17 23:53:50|86175.7|86071.7|86168.2|86064.2|86176.3|86078.8|86163.1|86064.2|78
1634514840000|2021-10-17 23:54:00|86167.9|86071.4|86167.3|86081.1|86178.7|86085|86156.5|86060|79
1634514850000|2021-10-17 23:54:10|86177.4|86077.5|86172.3|86078.9|86183.7|86096.9|86161.4|86069.9|76
1634514860000|2021-10-17 23:54:20|86169.6|86080.8|86172.4|86083.3|86177.8|86087.1|86163.3|86065.1|80
1634514870000|2021-10-17 23:54:30|86172.7|86083.5|86175.2|86082.1|86177.1|86087.7|86161.8|86067.9|75
1634514880000|2021-10-17 23:54:40|86165.8|86094.2|86176.7|86075.4|86179.3|86094.2|86161.6|86066|79
1634514890000|2021-10-17 23:54:50|86180.4|86076.4|86164.2|86082.6|86180.4|86089.7|86152.7|86060.7|78
1634514900000|2021-10-17 23:55:00|86163|86084.3|86165.6|86065|86179.9|86086.3|86157.2|86059.5|77
1634514910000|2021-10-17 23:55:10|86169.2|86065.2|86174.2|86070.4|86175.1|86085.9|86157.9|86061.9|77
1634514920000|2021-10-17 23:55:20|86166.5|86072.9|86167|86075.3|86179.4|86085.5|86161.4|86065.7|78
1634514930000|2021-10-17 23:55:30|86169.2|86066.3|86167.2|86079.5|86177.7|86091.7|86161.3|86066.3|77
1634514940000|2021-10-17 23:55:40|86172.9|86081.8|86168.9|86091.7|86186.6|86108|86157|86073.3|69
1634514950000|2021-10-17 23:55:50|86168|86095.3|86165.4|86061.4|86178|86108.4|86157.1|86057.1|51
1634514960000|2021-10-17 23:56:00|86165.1|86061.2|86165.2|86062.1|86170.3|86076.6|86157.2|86054.7|77
1634514970000|2021-10-17 23:56:10|86166.7|86066.1|86163.1|86077|86172.4|86080.9|86160.9|86062|79
1634514980000|2021-10-17 23:56:20|86173.1|86073.5|86166.6|86072.9|86179.1|86086.7|86163.4|86064.2|80
1634514990000|2021-10-17 23:56:30|86163.5|86067.6|86169.7|86075.7|86178.1|86084.5|86163.3|86065.6|79
1634515000000|2021-10-17 23:56:40|86173.3|86075|86170.8|86079.3|86176.4|86086|86162.5|86062.7|80
1634515010000|2021-10-17 23:56:50|86166.6|86083.6|86166.9|86075.9|86174.8|86084.3|86160.4|86061.6|79
1634515020000|2021-10-17 23:57:00|86168.6|86068.7|86169|86065|86179.9|86084.6|86160|86061|77
1634515030000|2021-10-17 23:57:10|86170.6|86066.6|86183.8|86080.4|86183.8|86091.7|86161.7|86062.7|75
1634515040000|2021-10-17 23:57:20|86170.2|86083.4|86159|86080.2|86183.9|86105.7|86155.7|86068|76
1634515050000|2021-10-17 23:57:30|86165.6|86083.3|86175.7|86086.6|86175.7|86090.7|86161.5|86067.2|80
1634515060000|2021-10-17 23:57:40|86170.8|86087.5|86165.7|86087.8|86179.4|86105.8|86152.5|86073.8|79
1634515070000|2021-10-17 23:57:50|86167.2|86088.3|86125.5|86021.5|86180.3|86095|86111.4|86007.4|75
1634515080000|2021-10-17 23:58:00|86124.9|86020.9|86129.1|86046.3|86139.8|86069.3|86117.7|86020.2|70
1634515090000|2021-10-17 23:58:10|86132.1|86047.8|86122|86072|86136.8|86076.4|86113|86045.7|49
1634515100000|2021-10-17 23:58:20|86133.9|86060.3|86129.7|86079.7|86144.6|86080.6|86121.3|86056.9|59
1634515110000|2021-10-17 23:58:30|86133.8|86083.8|86126.6|86076.6|86146.4|86083.8|86121.3|86052.6|66
1634515120000|2021-10-17 23:58:40|86136.4|86062.8|86142.3|86052.4|86149.3|86077|86123.6|86041.8|74
1634515130000|2021-10-17 23:58:50|86138.2|86057.2|86136.4|86059.4|86147.6|86076.4|86125.4|86038.4|75
1634515140000|2021-10-17 23:59:00|86134.3|86055.4|86129.9|86026.5|86142.4|86063.4|86102|85998|78
1634515150000|2021-10-17 23:59:10|86130.9|86026.9|86136|86032|86138.1|86051.4|86122.8|86020.7|76
1634515160000|2021-10-17 23:59:20|86132|86028|86126.7|86047.8|86136.7|86067.4|86104.9|86021.2|77
1634515170000|2021-10-17 23:59:30|86116.1|86066.1|86136.2|86045.7|86139.9|86076.7|86115.8|86039.5|64
1634515180000|2021-10-17 23:59:40|86135.9|86038.5|86117.8|86042.1|86144|86060.4|86117.8|86014|78
1634515190000|2021-10-17 23:59:50|86118.8|86030.9|86126.7|86028.2|86133.3|86049.9|86117.4|86017|76
1634515200000|2021-10-18 00:00:00|86125.9|86029|86134.3|86044.8|86135.9|86046.8|86117.3|86016.9|79
1634515210000|2021-10-18 00:00:10|86130.6|86048.1|86134.7|86038.3|86144.7|86078.3|86110.6|86033.3|64
1634515220000|2021-10-18 00:00:20|86133.6|86044|86142.5|86038.5|86144.8|86069.5|86113.8|86035.5|76
1634515230000|2021-10-18 00:00:30|86139.3|86035.3|86145.5|86042.2|86149|86076.5|86126.5|86035.3|74
1634515240000|2021-10-18 00:00:40|86142|86038|86138.1|86038|86149.6|86075.2|86125.2|86033.6|78
1634515250000|2021-10-18 00:00:50|86137.7|86045.1|86131.1|86027.1|86146.4|86060.2|86121.2|86017.2|78
1634515260000|2021-10-18 00:01:00|86132.8|86028.8|86135.5|86055.8|86136.9|86071|86106.9|86009.6|76
1634515270000|2021-10-18 00:01:10|86121|86071|86111.6|86061.6|86139.7|86073.3|86111.6|86010.6|74
1634515280000|2021-10-18 00:01:20|86122.8|86050|86149.9|86061|86154.7|86069.8|86116.7|86035.8|76
1634515290000|2021-10-18 00:01:30|86150.8|86046.8|86150.4|86058.9|86161.9|86069|86145.9|86045.6|80
1634515300000|2021-10-18 00:01:40|86151.4|86066.3|86168.6|86066.7|86169.3|86080.4|86149.9|86054.5|78
1634515310000|2021-10-18 00:01:50|86161.7|86066|86168.9|86066.6|86170.9|86093.1|86143.1|86056.2|78
1634515320000|2021-10-18 00:02:00|86167.2|86068.8|86158.2|86054.2|86168.6|86070.7|86153.7|86049.7|77
1634515330000|2021-10-18 00:02:10|86159.1|86055.1|86159.9|86055.9|86168.6|86067|86154.6|86053.4|75
1634515340000|2021-10-18 00:02:20|86161.2|86057.2|86160.6|86056.6|86170.9|86066.9|86160|86056|80
1634515350000|2021-10-18 00:02:30|86163.3|86059.3|86160|86064.6|86170.2|86066.2|86155.9|86051.9|74
1634515360000|2021-10-18 00:02:40|86164.1|86060.1|86165.1|86061.1|86171.1|86074.2|86158.6|86054.6|78
1634515370000|2021-10-18 00:02:50|86161.1|86059.9|86167.8|86063.8|86169|86071|86156|86056.1|78
1634515380000|2021-10-18 00:03:00|86169.9|86065.9|86159.4|86061.6|86169.9|86075|86154.6|86054|79
1634515390000|2021-10-18 00:03:10|86163.4|86059.4|86166.9|86067.8|86167.7|86068.5|86155.2|86053.7|79
1634515400000|2021-10-18 00:03:20|86162.2|86066.7|86167|86066.3|86170.9|86075.9|86157.8|86054.9|77
1634515410000|2021-10-18 00:03:30|86164.3|86061.6|86164.1|86066.6|86174.2|86084|86157.4|86059.8|78
1634515420000|2021-10-18 00:03:40|86164.2|86065.5|86168.3|86064.3|86174.8|86080.1|86157.6|86059.4|80
1634515430000|2021-10-18 00:03:50|86170.1|86066.1|86172.9|86074.8|86173.3|86086.5|86158.5|86055.3|76
1634515440000|2021-10-18 00:04:00|86169.7|86079.5|86181.5|86099.9|86181.5|86116.5|86160.8|86066.3|70
1634515450000|2021-10-18 00:04:10|86182.8|86098|86170.6|86120.6|86189|86124.6|86165.3|86098|36
1634515460000|2021-10-18 00:04:20|86186.9|86102.7|86152.9|86048.9|86187.3|86122.5|86132.3|86028.3|73
1634515470000|2021-10-18 00:04:30|86149.8|86045.8|86161.9|86057.9|86169|86080.7|86130.7|86044.3|79
1634515480000|2021-10-18 00:04:40|86160.9|86056.9|86147.9|86050.1|86165.7|86062.6|86146.6|86047.5|80
1634515490000|2021-10-18 00:04:50|86142.1|86057.1|86168.1|86065.8|86169.2|86089|86139|86050.6|79
1634515500000|2021-10-18 00:05:00|86161.3|86071.6|86168.7|86067.6|86174.9|86094.1|86142.4|86064.6|74
1634515510000|2021-10-18 00:05:10|86173.5|86069.5|86156.8|86052.8|86175.4|86071.6|86133|86031.6|78
1634515520000|2021-10-18 00:05:20|86157.8|86053.8|86156.8|86052.8|86166|86062|86141.8|86037.8|80
1634515530000|2021-10-18 00:05:30|86160.1|86056.1|86163.7|86059.7|86166.4|86065.9|86144.9|86043.3|80
1634515540000|2021-10-18 00:05:40|86162.8|86060|86164.8|86077.2|86173.6|86090.2|86140.8|86051.2|80
1634515550000|2021-10-18 00:05:50|86145|86095|86164.9|86060.9|86176.6|86101.8|86144.9|86059.3|78
1634515560000|2021-10-18 00:06:00|86161.2|86066.2|86185.5|86081.5|86186.8|86082.8|86160.1|86063.2|77
1634515570000|2021-10-18 00:06:10|86185.3|86081.3|86188.3|86084.3|86194.7|86100.6|86172.6|86072.6|77
1634515580000|2021-10-18 00:06:20|86194.3|86090.3|86180.4|86076.4|86194.3|86102.3|86170.4|86073.5|78
1634515590000|2021-10-18 00:06:30|86186.9|86082.9|86185.6|86092.1|86197|86098|86176.6|86076.6|79
1634515600000|2021-10-18 00:06:40|86186.9|86095.6|86183.1|86089.7|86190.7|86107|86157|86070.9|77
1634515610000|2021-10-18 00:06:50|86181.5|86091.9|86172.9|86087.1|86185.8|86095.3|86169.7|86078.4|74
1634515620000|2021-10-18 00:07:00|86175.3|86086.4|86155.9|86105.9|86183.1|86111.4|86154.4|86070.1|73
1634515630000|2021-10-18 00:07:10|86174.2|86088.8|86167|86090.3|86180.6|86105.6|86149.3|86064.9|78
1634515640000|2021-10-18 00:07:20|86170.9|86084.2|86169.1|86087.1|86180.1|86107.3|86151|86062|76
1634515650000|2021-10-18 00:07:30|86167|86088.9|86150.3|86100.3|86181.9|86104.3|86147.1|86076.1|79
1634515660000|2021-10-18 00:07:40|86148.8|86098.8|86166.1|86116.1|86177|86116.8|86146.6|86090|45
1634515670000|2021-10-18 00:07:50|86165.8|86115.8|86168.7|86118.7|86173.9|86118.7|86159.6|86090.5|36
1634515680000|2021-10-18 00:08:00|86168.9|86118.9|86167.7|86117.7|86172.2|86119.4|86159.4|86096.6|17
1634515690000|2021-10-18 00:08:10|86181.2|86103.6|86169.4|86119.4|86181.2|86121.5|86154.9|86089.4|33
1634515700000|2021-10-18 00:08:20|86168.9|86118.9|86176.5|86126.5|86178.6|86127|86159.4|86093.3|36
1634515710000|2021-10-18 00:08:30|86176.4|86126.4|86179.8|86129.8|86180.8|86130.8|86172|86122|26
1634515720000|2021-10-18 00:08:40|86180.1|86130.1|86181|86131|86181.3|86131.3|86179.7|86129.7|25
1634515730000|2021-10-18 00:08:50|86180.7|86130.7|86182|86132|86182|86132|86180.1|86130.1|14
1634515740000|2021-10-18 00:09:00|86182.1|86132.1|86182|86132|86185.5|86135.5|86174.6|86124.6|36
1634515750000|2021-10-18 00:09:10|86181.9|86131.9|86182.1|86132.1|86186.8|86134|86181.7|86103.8|18
1634515760000|2021-10-18 00:09:20|86182.4|86132.4|86184.9|86134.9|86184.9|86134.9|86172.1|86113.3|25
1634515770000|2021-10-18 00:09:30|86184.4|86134.4|86182.6|86132.6|86184.4|86134.4|86172.2|86122.2|25
1634515780000|2021-10-18 00:09:40|86182.7|86132.7|86183.4|86133.4|86185.2|86135.2|86173.2|86123.2|21
1634515790000|2021-10-18 00:09:50|86183.1|86133.1|86185.6|86135.6|86186.3|86136.3|86183.1|86133.1|17
1634515800000|2021-10-18 00:10:00|86185.5|86135.5|86188.8|86102.9|86188.8|86136.4|86175.2|86102.9|30
1634515810000|2021-10-18 00:10:10|86175.9|86090.8|86180.3|86130.3|86188.9|86134.4|86154.7|86081.6|72
1634515820000|2021-10-18 00:10:20|86181|86131|86169.6|86084.1|86185.3|86134|86166.4|86081.7|34
1634515830000|2021-10-18 00:10:30|86155.9|86105.9|86161.8|86057.8|86185.1|86129.6|86143.9|86039.9|79
1634515840000|2021-10-18 00:10:40|86161|86058.2|86146.5|86068.6|86161|86084|86132.1|86050.1|81
1634515850000|2021-10-18 00:10:50|86146.1|86067.6|86156.9|86068.4|86165.7|86090.1|86137|86059.1|77
1634515860000|2021-10-18 00:11:00|86156.7|86070|86159.1|86076.6|86163.9|86098.7|86138.4|86065.2|79
1634515870000|2021-10-18 00:11:10|86156.2|86074.6|86194.7|86090.7|86200.9|86096.9|86143.8|86061.9|78
1634515880000|2021-10-18 00:11:20|86195.5|86091.5|86184.8|86080.8|86202.4|86098.4|86181.2|86077.2|71
1634515890000|2021-10-18 00:11:30|86184.7|86080.7|86181.8|86077.8|86192.4|86089.9|86177.9|86073.9|73
1634515900000|2021-10-18 00:11:40|86182.1|86078.1|86168.9|86064.9|86186.5|86082.5|86167.2|86063.2|77
1634515910000|2021-10-18 00:11:50|86169.6|86065.6|86166.5|86070|86176.6|86085.7|86156.7|86056|77
1634515920000|2021-10-18 00:12:00|86166.8|86069.1|86161.2|86057.2|86174.4|86075.4|86130.6|86026.6|79
1634515930000|2021-10-18 00:12:10|86161.8|86057.8|86171.4|86076.4|86172.3|86082.9|86155.8|86057.8|79
1634515940000|2021-10-18 00:12:20|86172.1|86076.8|86171.7|86079.6|86179.9|86090.3|86158.6|86063.4|76
1634515950000|2021-10-18 00:12:30|86171.3|86076.3|86168.4|86067.6|86171.7|86093.4|86143.4|86061.5|76
1634515960000|2021-10-18 00:12:40|86169.4|86068.7|86135.3|86049.6|86180.7|86080.7|86135.3|86037.2|80
1634515970000|2021-10-18 00:12:50|86134.3|86048.7|86138.9|86088.9|86160|86088.9|86130.4|86048.7|78
1634515980000|2021-10-18 00:13:00|86149.2|86078|86164.2|86060.2|86169.2|86087.4|86134.9|86032.5|79
1634515990000|2021-10-18 00:13:10|86166.9|86062.9|86165.6|86069.8|86178.4|86083.3|86162.8|86062.9|80
1634516000000|2021-10-18 00:13:20|86166.8|86069.9|86164.2|86067.6|86174.2|86090|86140|86052.3|79
1634516010000|2021-10-18 00:13:30|86167.6|86067.7|86177.9|86073.9|86180.3|86096.8|86146.8|86065.8|79
1634516020000|2021-10-18 00:13:40|86181.1|86077.1|86194.6|86090.6|86208.7|86104.7|86181.1|86077.1|80
1634516030000|2021-10-18 00:13:50|86192.7|86088.7|86185|86081|86193.9|86089.9|86180.2|86076.2|75
1634516040000|2021-10-18 00:14:00|86182.7|86078.7|86175.7|86071.7|86183.9|86079.9|86165.8|86061.8|79
1634516050000|2021-10-18 00:14:10|86175.1|86074.1|86164|86072.4|86175.1|86086.4|86151.4|86061|80
1634516060000|2021-10-18 00:14:20|86156.1|86080.5|86152.6|86073|86171|86092|86138|86066|80
1634516070000|2021-10-18 00:14:30|86152.2|86073.7|86160.9|86069.9|86161.5|86091.6|86137.7|86058.5|78
1634516080000|2021-10-18 00:14:40|86159.3|86068.3|86150.2|86067.9|86167|86097.9|86137.8|86057.8|78
1634516090000|2021-10-18 00:14:50|86152.5|86066.7|86149|86073.8|86160.8|86087.8|86132|86053.3|78
1634516100000|2021-10-18 00:15:00|86151.9|86072.4|86153.6|86082.9|86160.7|86094.1|86130.6|86058.6|76
1634516110000|2021-10-18 00:15:10|86161.5|86073.1|86137.1|86087.1|86168.6|86090.3|86136|86064|77
1634516120000|2021-10-18 00:15:20|86151.5|86074.4|86150.5|86100.5|86168.2|86100.5|86136.6|86063.9|74
1634516130000|2021-10-18 00:15:30|86160.6|86089.3|86172.7|86089.3|86183|86104.8|86142.7|86071.9|74
1634516140000|2021-10-18 00:15:40|86176.1|86083.1|86166|86093.1|86183|86113.1|86155.6|86077.5|75
1634516150000|2021-10-18 00:15:50|86171.2|86092.2|86159.1|86109.1|86177.4|86112.9|86157.6|86092.2|40
1634516160000|2021-10-18 00:16:00|86170.7|86098.1|86163.5|86088.1|86180.3|86116.8|86157|86079.3|77
1634516170000|2021-10-18 00:16:10|86166.4|86087.2|86172.1|86101.8|86179.5|86113.3|86152.9|86080.6|78
1634516180000|2021-10-18 00:16:20|86173.9|86099.5|86167.5|86091.7|86187.1|86116.7|86154.5|86084.7|75
1634516190000|2021-10-18 00:16:30|86156.1|86106.1|86181.8|86095.9|86184.3|86112.3|86150.4|86077.2|77
1634516200000|2021-10-18 00:16:40|86180.2|86096.4|86164.7|86114.7|86186.4|86124.1|86158.6|86096.4|74
1634516210000|2021-10-18 00:16:50|86163.9|86113.9|86168.3|86118.3|86179.9|86118.3|86158.9|86100.6|40
1634516220000|2021-10-18 00:17:00|86169|86119|86169.6|86119.6|86179.9|86121.3|86168.6|86108.2|33
1634516230000|2021-10-18 00:17:10|86169.5|86119.5|86176|86104.8|86182.7|86122.5|86162.2|86104.8|44
1634516240000|2021-10-18 00:17:20|86167.9|86117.9|86175.7|86103|86182.6|86126.1|86162.2|86096.4|68
1634516250000|2021-10-18 00:17:30|86175.6|86101.5|86175.8|86125.8|86187.5|86125.9|86162|86099.6|58
1634516260000|2021-10-18 00:17:40|86184.3|86111.4|86169.6|86119.6|86190.3|86129.7|86167.9|86094.6|67
1634516270000|2021-10-18 00:17:50|86169.9|86119.9|86168.3|86118.3|86169.9|86119.9|86165.5|86115.5|20
1634516280000|2021-10-18 00:18:00|86168.5|86118.5|86179.4|86105.9|86183.2|86126.8|86164.2|86105.2|30
1634516290000|2021-10-18 00:18:10|86179.7|86108.3|86159.5|86109.5|86188.1|86125.7|86158.9|86100.9|76
1634516300000|2021-10-18 00:18:20|86159.9|86109.9|86178.8|86097.1|86181.4|86123.3|86158.2|86097.1|29
1634516310000|2021-10-18 00:18:30|86182.2|86100.3|86173.6|86123.6|86191.5|86128.2|86163.9|86100.3|28
1634516320000|2021-10-18 00:18:40|86173.8|86123.8|86169.6|86119.6|86173.9|86123.9|86169.5|86119.5|22
1634516330000|2021-10-18 00:18:50|86169.5|86119.5|86173.7|86123.7|86173.8|86123.8|86169.5|86119.5|22
1634516340000|2021-10-18 00:19:00|86173.8|86123.8|86173.4|86123.4|86174.2|86124.2|86172.8|86122.8|25
1634516350000|2021-10-18 00:19:10|86174.1|86124.1|86176.5|86126.5|86176.9|86126.9|86173.4|86123.4|19
1634516360000|2021-10-18 00:19:20|86175.3|86125.3|86175.7|86125.7|86175.9|86125.9|86174.6|86124.6|57
1634516370000|2021-10-18 00:19:30|86175.8|86125.8|86180.1|86130.1|86180.8|86130.8|86175.5|86125.5|25
1634516380000|2021-10-18 00:19:40|86182.4|86132.4|86186.4|86136.4|86186.4|86136.4|86180.4|86130.4|48
1634516390000|2021-10-18 00:19:50|86185.1|86135.1|86184|86134|86186.8|86136.8|86184|86134|29
1634516400000|2021-10-18 00:20:00|86184.1|86134.1|86185.6|86135.6|86186|86136|86184|86134|25
1634516410000|2021-10-18 00:20:10|86185.2|86135.2|86184.6|86134.6|86185.5|86135.5|86183.1|86133.1|21
1634516420000|2021-10-18 00:20:20|86184.7|86134.7|86181.8|86131.8|86185.1|86135.1|86178.3|86128.3|23
1634516430000|2021-10-18 00:20:30|86182|86132|86185.6|86135.6|86186.4|86136.4|86180.7|86130.7|21
1634516440000|2021-10-18 00:20:40|86183.9|86133.9|86186.3|86136.3|86186.8|86136.8|86183.7|86133.7|15
1634516450000|2021-10-18 00:20:50|86186.5|86136.5|86186.4|86136.4|86186.6|86136.6|86186.2|86136.2|6
1634516460000|2021-10-18 00:21:00|86186.6|86136.6|86181.4|86131.4|86186.6|86136.6|86181.1|86131.1|27
1634516470000|2021-10-18 00:21:10|86181.3|86131.3|86182|86132|86182.8|86132.8|86181.1|86131.1|17
1634516480000|2021-10-18 00:21:20|86182.1|86132.1|86182|86132|86182.5|86132.5|86181.7|86131.7|12
1634516490000|2021-10-18 00:21:30|86181.8|86131.8|86181.8|86131.8|86182.6|86132.6|86181.5|86131.5|19
1634516500000|2021-10-18 00:21:40|86181.9|86131.9|86182.8|86132.8|86183.3|86133.3|86181.7|86131.7|34
1634516510000|2021-10-18 00:21:50|86182.7|86132.7|86185.7|86135.7|86185.9|86135.9|86182.5|86132.5|21
1634516520000|2021-10-18 00:22:00|86185.9|86135.9|86185.5|86135.5|86186.2|86136.2|86185.1|86135.1|13
1634516530000|2021-10-18 00:22:10|86185.6|86135.6|86183.7|86133.7|86187.1|86137.1|86183.2|86133.2|23
1634516540000|2021-10-18 00:22:20|86183.9|86133.9|86181.8|86131.8|86184.9|86134.9|86181.8|86131.8|24
1634516550000|2021-10-18 00:22:30|86181.7|86131.7|86181.2|86131.2|86182.2|86132.2|86180.6|86130.6|35
1634516560000|2021-10-18 00:22:40|86181|86131|86180.3|86130.3|86181.4|86131.4|86180.3|86130.3|28
1634516570000|2021-10-18 00:22:50|86180.2|86130.2|86176.8|86126.8|86180.7|86130.7|86176.7|86126.7|28
1634516580000|2021-10-18 00:23:00|86177|86127|86177|86127|86177.2|86127.2|86176.6|86126.6|21
1634516590000|2021-10-18 00:23:10|86176.7|86126.7|86176.3|86126.3|86176.7|86126.7|86176.3|86126.3|16
1634516600000|2021-10-18 00:23:20|86176.1|86126.1|86172.7|86122.7|86176.4|86126.4|86172.7|86122.7|25
1634516610000|2021-10-18 00:23:30|86172.9|86122.9|86175.1|86125.1|86175.7|86125.7|86172.2|86122.2|28
1634516620000|2021-10-18 00:23:40|86175|86125|86175.3|86125.3|86175.7|86125.7|86175|86125|14
1634516630000|2021-10-18 00:23:50|86175.6|86125.6|86173.3|86123.3|86175.7|86125.7|86172.3|86122.3|32
1634516640000|2021-10-18 00:24:00|86173|86123|86177.1|86127.1|86177.4|86127.4|86172.9|86122.9|34
1634516650000|2021-10-18 00:24:10|86177.2|86127.2|86176.6|86126.6|86177.2|86127.2|86175.6|86125.6|22
1634516660000|2021-10-18 00:24:20|86176.3|86126.3|86176.8|86126.8|86176.8|86126.8|86175.9|86125.9|11
1634516670000|2021-10-18 00:24:30|86176.7|86126.7|86179.2|86129.2|86180.1|86130.1|86176.5|86126.5|29
1634516680000|2021-10-18 00:24:40|86179.6|86129.6|86179.9|86129.9|86180|86130|86179.5|86129.5|14
1634516690000|2021-10-18 00:24:50|86180|86130|86179.6|86129.6|86180|86130|86179.2|86129.2|14
1634516700000|2021-10-18 00:25:00|86179.7|86129.7|86179|86129|86180.2|86130.2|86176.3|86126.3|30
1634516710000|2021-10-18 00:25:10|86179.3|86129.3|86180.8|86130.8|86181.1|86131.1|86179.3|86129.3|20
1634516720000|2021-10-18 00:25:20|86180.9|86130.9|86181.1|86131.1|86182.6|86132.6|86180.6|86130.6|37
1634516730000|2021-10-18 00:25:30|86181.3|86131.3|86183.1|86133.1|86183.4|86133.4|86180.6|86130.6|31
1634516740000|2021-10-18 00:25:40|86183.2|86133.2|86182.6|86132.6|86183.4|86133.4|86182.2|86132.2|15
1634516750000|2021-10-18 00:25:50|86182.5|86132.5|86182.2|86132.2|86182.6|86132.6|86181.9|86131.9|15
1634516760000|2021-10-18 00:26:00|86182.3|86132.3|86182.3|86132.3|86182.7|86132.7|86180.9|86130.9|22
1634516770000|2021-10-18 00:26:10|86180.7|86130.7|86182.2|86132.2|86182.6|86132.6|86180.7|86130.7|23
1634516780000|2021-10-18 00:26:20|86182.3|86132.3|86180.4|86130.4|86182.6|86132.6|86180.4|86130.4|29
1634516790000|2021-10-18 00:26:30|86180.6|86130.6|86181.5|86131.5|86181.5|86131.5|86180.6|86130.6|13
1634516800000|2021-10-18 00:26:40|86181.6|86131.6|86182|86132|86182.1|86132.1|86180.8|86130.8|18
1634516810000|2021-10-18 00:26:50|86182.1|86132.1|86185.5|86135.5|86185.9|86135.9|86182.1|86132.1|22
1634516820000|2021-10-18 00:27:00|86185|86135|86185.6|86135.6|86185.9|86135.9|86185|86135|12
1634516830000|2021-10-18 00:27:10|86185.5|86135.5|86186.4|86136.4|86186.6|86136.6|86185.5|86135.5|18
1634516840000|2021-10-18 00:27:20|86186.6|86136.6|86189.5|86139.5|86189.8|86139.8|86186.6|86136.6|11
1634516850000|2021-10-18 00:27:30|86189.4|86139.4|86189.1|86139.1|86189.8|86139.8|86187.3|86137.3|25
1634516860000|2021-10-18 00:27:40|86189|86139|86190.1|86140.1|86190.1|86140.1|86189|86139|15
1634516870000|2021-10-18 00:27:50|86189.9|86139.9|86190.1|86140.1|86190.6|86140.6|86189.9|86139.9|22
1634516880000|2021-10-18 00:28:00|86190.2|86140.2|86182.7|86132.7|86192.5|86142.5|86182.1|86132.1|30
1634516890000|2021-10-18 00:28:10|86182.4|86132.4|86183.4|86133.4|86183.7|86133.7|86182.4|86132.4|20
1634516900000|2021-10-18 00:28:20|86183.2|86133.2|86183.2|86133.2|86183.2|86133.2|86182.9|86132.9|8
1634516910000|2021-10-18 00:28:30|86183.1|86133.1|86187.7|86137.7|86188.8|86138.8|86182.6|86132.6|21
1634516920000|2021-10-18 00:28:40|86188.6|86138.6|86186.6|86136.6|86189.2|86139.2|86186.6|86136.6|19
1634516930000|2021-10-18 00:28:50|86186.7|86136.7|86186.4|86136.4|86186.7|86136.7|86185.7|86135.7|14
1634516940000|2021-10-18 00:29:00|86186.5|86136.5|86186.6|86136.6|86187|86137|86185.8|86135.8|25
1634516950000|2021-10-18 00:29:10|86186.4|86136.4|86186.5|86136.5|86186.5|86136.5|86184.9|86134.9|23
1634516960000|2021-10-18 00:29:20|86186.7|86136.7|86186.7|86136.7|86187.3|86137.3|86186.2|86136.2|19
1634516970000|2021-10-18 00:29:30|86186.9|86136.9|86186.1|86136.1|86187.5|86137.5|86186.1|86136.1|13
1634516980000|2021-10-18 00:29:40|86186.2|86136.2|86183.7|86133.7|86186.8|86136.8|86183.6|86133.6|15
1634516990000|2021-10-18 00:29:50|86184.1|86134.1|86183.5|86133.5|86184.1|86134.1|86183.3|86133.3|18
1634517000000|2021-10-18 00:30:00|86183.4|86133.4|86189.9|86139.9|86189.9|86139.9|86183.4|86133.4|35
1634517010000|2021-10-18 00:30:10|86189.7|86139.7|86189.5|86139.5|86189.8|86139.8|86185.3|86135.3|40
1634517020000|2021-10-18 00:30:20|86189.4|86139.4|86191.8|86141.8|86192.7|86142.7|86184.8|86134.8|59
1634517030000|2021-10-18 00:30:30|86191.5|86141.5|86187.7|86137.7|86192.3|86142.3|86187.5|86137.5|46
1634517040000|2021-10-18 00:30:40|86187.6|86137.6|86192.1|86142.1|86192.1|86142.1|86186.9|86136.9|40
1634517050000|2021-10-18 00:30:50|86192.2|86142.2|86195.5|86145.5|86195.5|86145.5|86191.9|86141.9|43
1634517060000|2021-10-18 00:31:00|86194.5|86144.5|86190.9|86140.9|86195|86145|86189.4|86139.4|51
1634517070000|2021-10-18 00:31:10|86191.1|86141.1|86192.1|86142.1|86192.2|86142.2|86190.5|86140.5|50
1634517080000|2021-10-18 00:31:20|86192.3|86142.3|86191.9|86141.9|86193.4|86143.4|86191.7|86141.7|53
1634517090000|2021-10-18 00:31:30|86192.9|86142.9|86195.4|86145.4|86195.9|86145.9|86191.6|86141.6|54
1634517100000|2021-10-18 00:31:40|86195.1|86145.1|86194.2|86144.2|86196.2|86146.2|86193.8|86143.8|33
1634517110000|2021-10-18 00:31:50|86192.9|86142.9|86194.7|86144.7|86195.6|86145.6|86192.9|86142.9|38
1634517120000|2021-10-18 00:32:00|86195|86145|86197.1|86147.1|86197.7|86147.7|86195|86145|37
1634517130000|2021-10-18 00:32:10|86196.9|86146.9|86195.4|86145.4|86197.7|86147.7|86195|86145|44
1634517140000|2021-10-18 00:32:20|86196.2|86146.2|86194.3|86144.3|86197.1|86147.1|86190.2|86140.2|40
1634517150000|2021-10-18 00:32:30|86194|86144|86194.4|86144.4|86194.8|86144.8|86191.9|86141.9|45
1634517160000|2021-10-18 00:32:40|86193.7|86143.7|86195.2|86145.2|86196.7|86146.7|86193.1|86143.1|42
1634517170000|2021-10-18 00:32:50|86195.6|86145.6|86191.7|86141.7|86196|86146|86189.5|86139.5|44
1634517180000|2021-10-18 00:33:00|86193|86143|86194.8|86144.8|86196.2|86146.2|86192.1|86142.1|41
1634517190000|2021-10-18 00:33:10|86194.9|86144.9|86194.2|86144.2|86195.8|86145.8|86192.3|86142.3|40
1634517200000|2021-10-18 00:33:20|86194.4|86144.4|86193.4|86143.4|86195.7|86145.7|86193.4|86143.4|38
1634517210000|2021-10-18 00:33:30|86195.3|86145.3|86203.3|86153.3|86203.8|86153.8|86192.7|86142.7|48
1634517220000|2021-10-18 00:33:40|86203|86153|86209.6|86159.6|86212.1|86162.1|86201.9|86151.9|56
1634517230000|2021-10-18 00:33:50|86209.1|86159.1|86210.9|86160.9|86211.8|86161.8|86205.4|86155.4|48
1634517240000|2021-10-18 00:34:00|86211.3|86161.3|86213.5|86163.5|86213.5|86163.5|86210|86160|54
1634517250000|2021-10-18 00:34:10|86213.6|86163.6|86212.4|86162.4|86214.1|86164.1|86212.4|86162.4|49
1634517260000|2021-10-18 00:34:20|86213|86163|86212.2|86162.2|86213.8|86163.8|86212|86162|42
1634517270000|2021-10-18 00:34:30|86212.6|86162.6|86214.4|86164.4|86215.7|86165.7|86211.3|86161.3|54
1634517280000|2021-10-18 00:34:40|86214.2|86164.2|86211.8|86161.8|86216.1|86166.1|86210.6|86160.6|50
1634517290000|2021-10-18 00:34:50|86212.5|86162.5|86205.2|86155.2|86212.9|86162.9|86198.1|86148.1|58
1634517300000|2021-10-18 00:35:00|86205.7|86155.7|86202.5|86152.5|86206.1|86156.1|86201.5|86151.5|46
1634517310000|2021-10-18 00:35:10|86202.4|86152.4|86205.4|86155.4|86205.7|86155.7|86200.2|86150.2|36
1634517320000|2021-10-18 00:35:20|86205.7|86155.7|86204.5|86154.5|86205.7|86155.7|86203.9|86153.9|43
1634517330000|2021-10-18 00:35:30|86203.7|86153.7|86206.8|86156.8|86207|86157|86203.7|86153.7|49
1634517340000|2021-10-18 00:35:40|86207.2|86157.2|86208.1|86158.1|86208.4|86158.4|86206.6|86156.6|49
1634517350000|2021-10-18 00:35:50|86208.3|86158.3|86208.3|86158.3|86208.3|86158.3|86207.2|86157.2|48
1634517360000|2021-10-18 00:36:00|86208.6|86158.6|86204.7|86154.7|86209.5|86159.5|86204.5|86154.5|37
1634517370000|2021-10-18 00:36:10|86205.3|86155.3|86188.7|86138.7|86207.7|86157.7|86187.9|86137.9|44
1634517380000|2021-10-18 00:36:20|86188.4|86138.4|86195.3|86145.3|86199.8|86149.8|86188.3|86138.3|57
1634517390000|2021-10-18 00:36:30|86195.2|86145.2|86190.3|86140.3|86196.6|86146.6|86188.2|86138.2|65
1634517400000|2021-10-18 00:36:40|86190.9|86140.9|86191.4|86141.4|86202.4|86152.4|86186.9|86136.9|71
1634517410000|2021-10-18 00:36:50|86194.6|86144.6|86197.2|86147.2|86202.3|86152.3|86186|86136|58
1634517420000|2021-10-18 00:37:00|86197.5|86147.5|86198.4|86148.4|86198.5|86148.5|86193|86143|32
1634517430000|2021-10-18 00:37:10|86198.6|86148.6|86196.4|86146.4|86199|86149|86195.4|86145.4|25
1634517440000|2021-10-18 00:37:20|86196.5|86146.5|86197.1|86147.1|86197.5|86147.5|86196.4|86146.4|32
1634517450000|2021-10-18 00:37:30|86197.6|86147.6|86195.7|86145.7|86197.7|86147.7|86195.1|86145.1|32
1634517460000|2021-10-18 00:37:40|86196.2|86146.2|86198.2|86148.2|86198.2|86148.2|86196.2|86146.2|26
1634517470000|2021-10-18 00:37:50|86198.4|86148.4|86200.1|86150.1|86200.6|86150.6|86198.4|86148.4|23
1634517480000|2021-10-18 00:38:00|86200|86150|86203.6|86153.6|86203.9|86153.9|86197.8|86147.8|31
1634517490000|2021-10-18 00:38:10|86203.2|86153.2|86208.6|86158.6|86208.6|86158.6|86202.8|86152.8|33
1634517500000|2021-10-18 00:38:20|86208.4|86158.4|86207.5|86157.5|86210.6|86160.6|86206.7|86156.7|43
1634517510000|2021-10-18 00:38:30|86205.7|86155.7|86209.2|86159.2|86211|86161|86205|86155|37
1634517520000|2021-10-18 00:38:40|86210.4|86160.4|86210.6|86160.6|86211.4|86161.4|86207.8|86157.8|46
1634517530000|2021-10-18 00:38:50|86211.2|86161.2|86209.9|86159.9|86211.9|86161.9|86208.7|86158.7|54
1634517540000|2021-10-18 00:39:00|86209.5|86159.5|86225.4|86175.4|86228|86178|86208.9|86158.9|53
1634517550000|2021-10-18 00:39:10|86226.1|86176.1|86224.7|86174.7|86227.1|86177.1|86224.3|86174.3|43
1634517560000|2021-10-18 00:39:20|86225.2|86175.2|86223|86173|86226.5|86176.5|86223|86173|46
1634517570000|2021-10-18 00:39:30|86222.9|86172.9|86226.9|86176.9|86227.3|86177.3|86222.2|86172.2|44
1634517580000|2021-10-18 00:39:40|86227.2|86177.2|86235.1|86185.1|86236.9|86186.9|86226.5|86176.5|54
1634517590000|2021-10-18 00:39:50|86236.8|86186.8|86236.8|86186.8|86237.5|86187.5|86234|86184|39
1634517600000|2021-10-18 00:40:00|86237.3|86187.3|86236.7|86186.7|86237.3|86187.3|86235.9|86185.9|26
1634517610000|2021-10-18 00:40:10|86236.8|86186.8|86239|86189|86239|86189|86234.8|86184.8|26
1634517620000|2021-10-18 00:40:20|86238.4|86188.4|86239.8|86189.8|86240.3|86190.3|86237.2|86187.2|40
1634517630000|2021-10-18 00:40:30|86238.2|86188.2|86243.3|86193.3|86243.3|86193.3|86237.7|86187.7|39
1634517640000|2021-10-18 00:40:40|86244.1|86194.1|86241.7|86191.7|86244.1|86194.1|86239.8|86189.8|33
1634517650000|2021-10-18 00:40:50|86241.6|86191.6|86242.4|86192.4|86243.1|86193.1|86241|86191|39
1634517660000|2021-10-18 00:41:00|86243.3|86193.3|86241.6|86191.6|86243.6|86193.6|86239.1|86189.1|27
1634517670000|2021-10-18 00:41:10|86241.5|86191.5|86241.2|86191.2|86241.9|86191.9|86241|86191|19
1634517680000|2021-10-18 00:41:20|86241.3|86191.3|86240.1|86190.1|86241.3|86191.3|86239.2|86189.2|15
1634517690000|2021-10-18 00:41:30|86241.4|86191.4|86237.2|86187.2|86242.2|86192.2|86236.1|86186.1|43
1634517700000|2021-10-18 00:41:40|86237.1|86187.1|86237.9|86187.9|86238.2|86188.2|86236.3|86186.3|40
1634517710000|2021-10-18 00:41:50|86238|86188|86236.2|86186.2|86238|86188|86234.9|86184.9|29
1634517720000|2021-10-18 00:42:00|86236.8|86186.8|86236|86186|86237.3|86187.3|86235.3|86185.3|52
1634517730000|2021-10-18 00:42:10|86236.2|86186.2|86235|86185|86237.3|86187.3|86232.8|86182.8|52
1634517740000|2021-10-18 00:42:20|86234.1|86184.1|86234.9|86184.9|86234.9|86184.9|86233.3|86183.3|32
1634517750000|2021-10-18 00:42:30|86234.2|86184.2|86237.6|86187.6|86238.6|86188.6|86233.8|86183.8|24
1634517760000|2021-10-18 00:42:40|86237.5|86187.5|86235.3|86185.3|86238.1|86188.1|86230.5|86180.5|41
1634517770000|2021-10-18 00:42:50|86235|86185|86231|86181|86236.2|86186.2|86231|86181|54
1634517780000|2021-10-18 00:43:00|86231.2|86181.2|86232.4|86182.4|86233.3|86183.3|86230.5|86180.5|52
1634517790000|2021-10-18 00:43:10|86232.5|86182.5|86227.7|86177.7|86232.5|86182.5|86227.1|86177.1|44
1634517800000|2021-10-18 00:43:20|86228.1|86178.1|86227.6|86177.6|86228.6|86178.6|86226.4|86176.4|39
1634517810000|2021-10-18 00:43:30|86227.9|86177.9|86226.9|86176.9|86228.3|86178.3|86226.2|86176.2|38
1634517820000|2021-10-18 00:43:40|86226.8|86176.8|86224.4|86174.4|86227.8|86177.8|86224.4|86174.4|38
1634517830000|2021-10-18 00:43:50|86224.2|86174.2|86223.4|86173.4|86225.4|86175.4|86223.3|86173.3|43
1634517840000|2021-10-18 00:44:00|86224.2|86174.2|86223.8|86173.8|86224.4|86174.4|86222.6|86172.6|30
1634517850000|2021-10-18 00:44:10|86224|86174|86224.6|86174.6|86226.3|86176.3|86223.2|86173.2|39
1634517860000|2021-10-18 00:44:20|86224.9|86174.9|86228.1|86178.1|86228.6|86178.6|86224.9|86174.9|42
1634517870000|2021-10-18 00:44:30|86227.9|86177.9|86228.3|86178.3|86228.8|86178.8|86227.7|86177.7|37
1634517880000|2021-10-18 00:44:40|86228.4|86178.4|86228.1|86178.1|86228.6|86178.6|86227.3|86177.3|37
1634517890000|2021-10-18 00:44:50|86228.3|86178.3|86226.8|86176.8|86228.5|86178.5|86225.6|86175.6|52
1634517900000|2021-10-18 00:45:00|86226.6|86176.6|86227|86177|86227.8|86177.8|86225.5|86175.5|43
1634517910000|2021-10-18 00:45:10|86227.8|86177.8|86227.2|86177.2|86227.9|86177.9|86226|86176|39
1634517920000|2021-10-18 00:45:20|86226.7|86176.7|86227.3|86177.3|86228|86178|86226.2|86176.2|39
1634517930000|2021-10-18 00:45:30|86227.5|86177.5|86226.9|86176.9|86228.1|86178.1|86226.3|86176.3|48
1634517940000|2021-10-18 00:45:40|86227.4|86177.4|86226.6|86176.6|86227.4|86177.4|86225.3|86175.3|48
1634517950000|2021-10-18 00:45:50|86226.2|86176.2|86228.2|86178.2|86228.5|86178.5|86224.7|86174.7|52
1634517960000|2021-10-18 00:46:00|86228.4|86178.4|86229.7|86179.7|86231.1|86181.1|86227.6|86177.6|50
1634517970000|2021-10-18 00:46:10|86229.1|86179.1|86228.8|86178.8|86230.7|86180.7|86228.8|86178.8|28
1634517980000|2021-10-18 00:46:20|86229.3|86179.3|86230.5|86180.5|86230.5|86180.5|86228.4|86178.4|42
1634517990000|2021-10-18 00:46:30|86230.6|86180.6|86230.4|86180.4|86230.6|86180.6|86228.9|86178.9|17
1634518000000|2021-10-18 00:46:40|86230.5|86180.5|86231.9|86181.9|86231.9|86181.9|86229.3|86179.3|30
1634518010000|2021-10-18 00:46:50|86231.8|86181.8|86234|86184|86234|86184|86231.4|86181.4|42
1634518020000|2021-10-18 00:47:00|86233.5|86183.5|86232.8|86182.8|86233.8|86183.8|86231.7|86181.7|39
1634518030000|2021-10-18 00:47:10|86233.8|86183.8|86233.5|86183.5|86234.9|86184.9|86233.1|86183.1|52
1634518040000|2021-10-18 00:47:20|86233.7|86183.7|86234.1|86184.1|86234.4|86184.4|86231.8|86181.8|42
1634518050000|2021-10-18 00:47:30|86234.4|86184.4|86230.9|86180.9|86234.4|86184.4|86229.8|86179.8|35
1634518060000|2021-10-18 00:47:40|86230.3|86180.3|86233.2|86183.2|86233.6|86183.6|86229.5|86179.5|51
1634518070000|2021-10-18 00:47:50|86233.6|86183.6|86233.8|86183.8|86235|86185|86232.7|86182.7|39
1634518080000|2021-10-18 00:48:00|86233.7|86183.7|86233.4|86183.4|86234.3|86184.3|86232.6|86182.6|49
1634518090000|2021-10-18 00:48:10|86233.6|86183.6|86233.6|86183.6|86234.5|86184.5|86232.7|86182.7|31
1634518100000|2021-10-18 00:48:20|86234.3|86184.3|86237.8|86187.8|86238|86188|86233.7|86183.7|25
1634518110000|2021-10-18 00:48:30|86237.7|86187.7|86237.1|86187.1|86238.3|86188.3|86236.2|86186.2|43
1634518120000|2021-10-18 00:48:40|86236.9|86186.9|86236.8|86186.8|86237.5|86187.5|86236.3|86186.3|57
1634518130000|2021-10-18 00:48:50|86236.7|86186.7|86242.4|86192.4|86245.1|86195.1|86236.7|86186.7|33
1634518140000|2021-10-18 00:49:00|86242.2|86192.2|86241|86191|86244|86194|86240.8|86190.8|39
1634518150000|2021-10-18 00:49:10|86241.3|86191.3|86240.7|86190.7|86241.7|86191.7|86240.1|86190.1|20
1634518160000|2021-10-18 00:49:20|86240.8|86190.8|86240.9|86190.9|86244.8|86194.8|86240.8|86190.8|25
1634518170000|2021-10-18 00:49:30|86241.2|86191.2|86244.4|86194.4|86244.4|86194.4|86240|86190|28
1634518180000|2021-10-18 00:49:40|86244.2|86194.2|86238.2|86188.2|86245.3|86195.3|86237.7|86187.7|32
1634518190000|2021-10-18 00:49:50|86238.7|86188.7|86237.6|86187.6|86239.4|86189.4|86237.4|86187.4|28
1634518200000|2021-10-18 00:50:00|86237.7|86187.7|86240.2|86190.2|86241.8|86191.8|86237.3|86187.3|26
1634518210000|2021-10-18 00:50:10|86240.8|86190.8|86237.9|86187.9|86241.5|86191.5|86236.9|86186.9|26
1634518220000|2021-10-18 00:50:20|86238.1|86188.1|86238.2|86188.2|86240.4|86190.4|86238.1|86188.1|22
1634518230000|2021-10-18 00:50:30|86238|86188|86242.1|86192.1|86242.3|86192.3|86238|86188|22
1634518240000|2021-10-18 00:50:40|86242|86192|86241.2|86191.2|86242.3|86192.3|86240.7|86190.7|21
1634518250000|2021-10-18 00:50:50|86241.4|86191.4|86239.4|86189.4|86242.3|86192.3|86236.6|86186.6|22
1634518260000|2021-10-18 00:51:00|86238.6|86188.6|86237.9|86187.9|86239.6|86189.6|86237.5|86187.5|17
1634518270000|2021-10-18 00:51:10|86237.7|86187.7|86238|86188|86238.5|86188.5|86237|86187|24
1634518280000|2021-10-18 00:51:20|86237.8|86187.8|86240|86190|86240|86190|86237.8|86187.8|17
1634518290000|2021-10-18 00:51:30|86239.6|86189.6|86241|86191|86241|86191|86239.2|86189.2|21
1634518300000|2021-10-18 00:51:40|86241.1|86191.1|86242.2|86192.2|86242.2|86192.2|86240.7|86190.7|20
1634518310000|2021-10-18 00:51:50|86242.1|86192.1|86239|86189|86242.1|86192.1|86237|86187|37
1634518320000|2021-10-18 00:52:00|86238.9|86188.9|86240.7|86190.7|86240.7|86190.7|86237.7|86187.7|44
1634518330000|2021-10-18 00:52:10|86240.8|86190.8|86238.2|86188.2|86241.1|86191.1|86237.9|86187.9|43
1634518340000|2021-10-18 00:52:20|86238.3|86188.3|86239.1|86189.1|86240.1|86190.1|86237|86187|46
1634518350000|2021-10-18 00:52:30|86239.5|86189.5|86240.8|86190.8|86241.6|86191.6|86238.5|86188.5|56
1634518360000|2021-10-18 00:52:40|86241|86191|86243.3|86193.3|86243.3|86193.3|86239.4|86189.4|34
1634518370000|2021-10-18 00:52:50|86243.1|86193.1|86241.5|86191.5|86243.9|86193.9|86241.4|86191.4|38
1634518380000|2021-10-18 00:53:00|86241.6|86191.6|86240.2|86190.2|86242|86192|86239.6|86189.6|37
1634518390000|2021-10-18 00:53:10|86240|86190|86240.2|86190.2|86240.6|86190.6|86239.4|86189.4|45
1634518400000|2021-10-18 00:53:20|86240|86190|86240.3|86190.3|86241.2|86191.2|86236.2|86186.2|47
1634518410000|2021-10-18 00:53:30|86240.4|86190.4|86246.4|86196.4|86246.4|86196.4|86240.4|86190.4|39
1634518420000|2021-10-18 00:53:40|86246.2|86196.2|86244|86194|86246.6|86196.6|86243.1|86193.1|38
1634518430000|2021-10-18 00:53:50|86243.9|86193.9|86245.3|86195.3|86245.4|86195.4|86243.6|86193.6|31
1634518440000|2021-10-18 00:54:00|86245.4|86195.4|86244.9|86194.9|86245.4|86195.4|86241.7|86191.7|43
1634518450000|2021-10-18 00:54:10|86245.9|86195.9|86244.2|86194.2|86246.4|86196.4|86243.8|86193.8|37
1634518460000|2021-10-18 00:54:20|86244.6|86194.6|86245|86195|86245.1|86195.1|86243.9|86193.9|32
1634518470000|2021-10-18 00:54:30|86245.3|86195.3|86246.3|86196.3|86246.9|86196.9|86244.3|86194.3|41
1634518480000|2021-10-18 00:54:40|86245.6|86195.6|86251.8|86201.8|86252.5|86202.5|86245.6|86195.6|46
1634518490000|2021-10-18 00:54:50|86251.3|86201.3|86253.2|86203.2|86254.3|86204.3|86250.8|86200.8|60
1634518500000|2021-10-18 00:55:00|86253.3|86203.3|86255.3|86205.3|86256.8|86206.8|86252.6|86202.6|45
1634518510000|2021-10-18 00:55:10|86259.6|86209.6|86264.7|86214.7|86265.4|86215.4|86259.6|86209.6|41
1634518520000|2021-10-18 00:55:20|86264.9|86214.9|86265.6|86215.6|86265.6|86215.6|86264.9|86214.9|17
1634518530000|2021-10-18 00:55:30|86265.9|86215.9|86267.4|86217.4|86268.6|86218.6|86265.1|86215.1|30
1634518540000|2021-10-18 00:55:40|86267|86217|86265|86215|86268|86218|86265|86215|44
1634518550000|2021-10-18 00:55:50|86265.1|86215.1|86265.4|86215.4|86265.7|86215.7|86264.7|86214.7|45
1634518560000|2021-10-18 00:56:00|86265.3|86215.3|86264.5|86214.5|86265.5|86215.5|86264.1|86214.1|23
1634518570000|2021-10-18 00:56:10|86264.3|86214.3|86268.5|86218.5|86270.3|86220.3|86264|86214|55
1634518580000|2021-10-18 00:56:20|86268.4|86218.4|86264.8|86214.8|86268.5|86218.5|86264.8|86214.8|44
1634518590000|2021-10-18 00:56:30|86264.4|86214.4|86265.7|86215.7|86266.6|86216.6|86263.1|86213.1|24
1634518600000|2021-10-18 00:56:40|86265.8|86215.8|86260.8|86210.8|86268|86218|86260.8|86210.8|39
1634518610000|2021-10-18 00:56:50|86260.7|86210.7|86263.8|86213.8|86264|86214|86260.5|86210.5|37
1634518620000|2021-10-18 00:57:00|86263.7|86213.7|86260.7|86210.7|86263.8|86213.8|86260.7|86210.7|30
1634518630000|2021-10-18 00:57:10|86260.9|86210.9|86260.3|86210.3|86261.1|86211.1|86259.7|86209.7|32
1634518640000|2021-10-18 00:57:20|86260.2|86210.2|86259|86209|86260.2|86210.2|86257.8|86207.8|36
1634518650000|2021-10-18 00:57:30|86258.6|86208.6|86257.3|86207.3|86259.5|86209.5|86256.9|86206.9|42
1634518660000|2021-10-18 00:57:40|86257.4|86207.4|86256.8|86206.8|86257.5|86207.5|86255.7|86205.7|33
1634518670000|2021-10-18 00:57:50|86256.5|86206.5|86256.7|86206.7|86257.6|86207.6|86254.5|86204.5|35
1634518680000|2021-10-18 00:58:00|86255.7|86205.7|86251.8|86201.8|86255.7|86205.7|86250.1|86200.1|36
1634518690000|2021-10-18 00:58:10|86252.5|86202.5|86255.1|86205.1|86255.9|86205.9|86252|86202|38
1634518700000|2021-10-18 00:58:20|86255.7|86205.7|86255.7|86205.7|86256|86206|86254.4|86204.4|31
1634518710000|2021-10-18 00:58:30|86255.6|86205.6|86258.8|86208.8|86258.8|86208.8|86254.9|86204.9|42
1634518720000|2021-10-18 00:58:40|86258.3|86208.3|86258.9|86208.9|86259.5|86209.5|86258.3|86208.3|12
1634518730000|2021-10-18 00:58:50|86258.1|86208.1|86257.3|86207.3|86259.2|86209.2|86256.4|86206.4|30
1634518740000|2021-10-18 00:59:00|86257|86207|86258.6|86208.6|86260.5|86210.5|86257|86207|46
1634518750000|2021-10-18 00:59:10|86259.1|86209.1|86262.5|86212.5|86264.5|86214.5|86258.5|86208.5|29
1634518760000|2021-10-18 00:59:20|86263.8|86213.8|86261.5|86211.5|86263.8|86213.8|86260.7|86210.7|24
1634518770000|2021-10-18 00:59:30|86261.6|86211.6|86260.1|86210.1|86261.6|86211.6|86258.9|86208.9|40
1634518780000|2021-10-18 00:59:40|86259.4|86209.4|86263.7|86213.7|86263.7|86213.7|86258.6|86208.6|31
1634518790000|2021-10-18 00:59:50|86262.3|86212.3|86216.7|86166.7|86262.3|86212.3|86213.8|86146.2|44
1634518800000|2021-10-18 01:00:00|86215.7|86165.7|86215.6|86165.6|86215.9|86165.9|86214.2|86164.2|33
1634518810000|2021-10-18 01:00:10|86215.7|86165.7|86215.1|86165.1|86215.8|86165.8|86213.3|86163.3|31
1634518820000|2021-10-18 01:00:20|86215.2|86165.2|86213.9|86163.9|86215.2|86165.2|86213.5|86163.5|32
1634518830000|2021-10-18 01:00:30|86214|86164|86213.8|86163.8|86215.7|86165.7|86213.2|86163.2|32
1634518840000|2021-10-18 01:00:40|86213.7|86163.7|86209|86159|86214.5|86164.5|86208.3|86158.3|51
1634518850000|2021-10-18 01:00:50|86209.3|86159.3|86211.8|86161.8|86213.1|86163.1|86209|86159|45
1634518860000|2021-10-18 01:01:00|86211.7|86161.7|86213.9|86163.9|86213.9|86163.9|86209.4|86159.4|45
1634518870000|2021-10-18 01:01:10|86213.5|86163.5|86211.9|86161.9|86213.5|86163.5|86209.9|86159.9|42
1634518880000|2021-10-18 01:01:20|86211.7|86161.7|86217.5|86167.5|86219.8|86169.8|86211|86161|27
1634518890000|2021-10-18 01:01:30|86217.6|86167.6|86218.8|86168.8|86219.6|86169.6|86216.7|86166.7|26
1634518900000|2021-10-18 01:01:40|86218.7|86168.7|86220.9|86170.9|86226|86176|86218.3|86168.3|40
1634518910000|2021-10-18 01:01:50|86220.8|86170.8|86219|86169|86221|86171|86218.1|86168.1|26
1634518920000|2021-10-18 01:02:00|86219.4|86169.4|86219.5|86169.5|86223.1|86173.1|86218.7|86168.7|41
1634518930000|2021-10-18 01:02:10|86219.7|86169.7|86216.6|86166.6|86219.7|86169.7|86216.6|86166.6|35
1634518940000|2021-10-18 01:02:20|86217.2|86167.2|86214.8|86164.8|86217.3|86167.3|86213.9|86163.9|44
1634518950000|2021-10-18 01:02:30|86216.7|86166.7|86216|86166|86219.8|86169.8|86213.8|86163.8|71
1634518960000|2021-10-18 01:02:40|86216.1|86166.1|86215.2|86165.2|86216.1|86166.1|86212|86162|57
1634518970000|2021-10-18 01:02:50|86215.3|86165.3|86219.9|86169.9|86220.5|86170.5|86215.1|86165.1|59
1634518980000|2021-10-18 01:03:00|86220.7|86170.7|86220.6|86170.6|86220.9|86170.9|86219.7|86169.7|29
1634518990000|2021-10-18 01:03:10|86220.4|86170.4|86219.8|86169.8|86220.4|86170.4|86218.2|86168.2|28
1634519000000|2021-10-18 01:03:20|86219.7|86169.7|86216.8|86166.8|86220.7|86170.7|86216.8|86166.8|36
1634519010000|2021-10-18 01:03:30|86216.5|86166.5|86214.5|86164.5|86217.7|86167.7|86213.3|86163.3|42
1634519020000|2021-10-18 01:03:40|86214.6|86164.6|86213.6|86163.6|86214.6|86164.6|86212.8|86162.8|35
1634519030000|2021-10-18 01:03:50|86213.5|86163.5|86211.8|86161.8|86214.2|86164.2|86209.7|86159.7|36
1634519040000|2021-10-18 01:04:00|86212.7|86162.7|86207.3|86157.3|86212.7|86162.7|86205.6|86155.6|52
1634519050000|2021-10-18 01:04:10|86208.3|86158.3|86203.8|86153.8|86208.4|86158.4|86201.7|86151.7|31
1634519060000|2021-10-18 01:04:20|86203.5|86153.5|86198.4|86148.4|86204|86154|86198.4|86148.4|41
1634519070000|2021-10-18 01:04:30|86198.2|86148.2|86197.7|86147.7|86199.1|86149.1|86197.7|86147.7|50
1634519080000|2021-10-18 01:04:40|86197.8|86147.8|86199.4|86149.4|86201.8|86151.8|86197.8|86147.8|33
1634519090000|2021-10-18 01:04:50|86199.7|86149.7|86199.2|86149.2|86199.8|86149.8|86198.6|86148.6|29
1634519100000|2021-10-18 01:05:00|86199.3|86149.3|86193.9|86143.9|86199.4|86149.4|86193.9|86143.9|45
1634519110000|2021-10-18 01:05:10|86194.1|86144.1|86197.6|86147.6|86198.3|86148.3|86193.2|86143.2|38
1634519120000|2021-10-18 01:05:20|86197.4|86147.4|86194.9|86144.9|86197.4|86147.4|86192.5|86142.5|47
1634519130000|2021-10-18 01:05:30|86194.8|86144.8|86191.6|86141.6|86194.9|86144.9|86191.3|86141.3|23
1634519140000|2021-10-18 01:05:40|86191.4|86141.4|86194|86144|86194.4|86144.4|86191.3|86141.3|27
1634519150000|2021-10-18 01:05:50|86194.2|86144.2|86194.5|86144.5|86195.6|86145.6|86194.2|86144.2|24
1634519160000|2021-10-18 01:06:00|86195.4|86145.4|86195.2|86145.2|86195.6|86145.6|86194.3|86144.3|20
1634519170000|2021-10-18 01:06:10|86195.3|86145.3|86194.8|86144.8|86197|86147|86194.8|86144.8|24
1634519180000|2021-10-18 01:06:20|86194.5|86144.5|86196.2|86146.2|86196.6|86146.6|86194.5|86144.5|24
1634519190000|2021-10-18 01:06:30|86196.4|86146.4|86193.9|86143.9|86196.4|86146.4|86193|86143|28
1634519200000|2021-10-18 01:06:40|86194|86144|86189.5|86139.5|86194.4|86144.4|86187|86137|48
1634519210000|2021-10-18 01:06:50|86189.2|86139.2|86187.9|86137.9|86189.6|86139.6|86187.9|86137.9|32
1634519220000|2021-10-18 01:07:00|86187.7|86137.7|86186.3|86136.3|86187.8|86137.8|86186.2|86136.2|27
1634519230000|2021-10-18 01:07:10|86186.4|86136.4|86183|86133|86186.8|86136.8|86182.9|86132.9|33
1634519240000|2021-10-18 01:07:20|86183.2|86133.2|86187.9|86137.9|86188.1|86138.1|86183|86133|35
1634519250000|2021-10-18 01:07:30|86188|86138|86187|86137|86188|86138|86186.7|86136.7|28
1634519260000|2021-10-18 01:07:40|86186.8|86136.8|86186.9|86136.9|86187.6|86137.6|86185.5|86135.5|26
1634519270000|2021-10-18 01:07:50|86186.7|86136.7|86187.4|86137.4|86188.3|86138.3|86186.5|86136.5|31
1634519280000|2021-10-18 01:08:00|86187.5|86137.5|86186.9|86136.9|86187.9|86137.9|86186.8|86136.8|24
1634519290000|2021-10-18 01:08:10|86187.6|86137.6|86188.1|86138.1|86189.5|86139.5|86187.4|86137.4|25
1634519300000|2021-10-18 01:08:20|86187.9|86137.9|86191.2|86141.2|86191.2|86141.2|86178.9|86128.9|42
1634519310000|2021-10-18 01:08:30|86191.3|86141.3|86193.1|86143.1|86196.3|86146.3|86191.1|86141.1|35
1634519320000|2021-10-18 01:08:40|86193.2|86143.2|86192.5|86142.5|86193.8|86143.8|86191.6|86141.6|28
1634519330000|2021-10-18 01:08:50|86192.7|86142.7|86193.1|86143.1|86193.7|86143.7|86192.5|86142.5|25
1634519340000|2021-10-18 01:09:00|86192.7|86142.7|86198.1|86148.1|86199.4|86149.4|86192.4|86142.4|50
1634519350000|2021-10-18 01:09:10|86198.4|86148.4|86198.6|86148.6|86200.3|86150.3|86197.2|86147.2|26
1634519360000|2021-10-18 01:09:20|86198.7|86148.7|86196.8|86146.8|86199.2|86149.2|86196.3|86146.3|30
1634519370000|2021-10-18 01:09:30|86196.7|86146.7|86200.4|86150.4|86200.9|86150.9|86195.5|86145.5|50
1634519380000|2021-10-18 01:09:40|86200.6|86150.6|86200.4|86150.4|86201.1|86151.1|86200.3|86150.3|33
1634519390000|2021-10-18 01:09:50|86200.6|86150.6|86196.9|86146.9|86201.7|86151.7|86196.4|86146.4|49
1634519400000|2021-10-18 01:10:00|86197|86147|86197.9|86147.9|86198.4|86148.4|86196.6|86146.6|43
1634519410000|2021-10-18 01:10:10|86198.1|86148.1|86197.7|86147.7|86200.7|86150.7|86197.4|86147.4|52
1634519420000|2021-10-18 01:10:20|86197.4|86147.4|86197.9|86147.9|86198.3|86148.3|86196.3|86146.3|51
1634519430000|2021-10-18 01:10:30|86197.8|86147.8|86195|86145|86199.5|86149.5|86195|86145|50
1634519440000|2021-10-18 01:10:40|86195.3|86145.3|86197|86147|86197.7|86147.7|86195.1|86145.1|48
1634519450000|2021-10-18 01:10:50|86196.9|86146.9|86197|86147|86197.9|86147.9|86195.7|86145.7|46
1634519460000|2021-10-18 01:11:00|86197.1|86147.1|86196.7|86146.7|86197.5|86147.5|86193.1|86143.1|61
1634519470000|2021-10-18 01:11:10|86196.4|86146.4|86199.2|86149.2|86199.4|86149.4|86195.1|86145.1|65
1634519480000|2021-10-18 01:11:20|86199|86149|86203.9|86153.9|86203.9|86153.9|86197.2|86147.2|55
1634519490000|2021-10-18 01:11:30|86203.8|86153.8|86206.8|86156.8|86206.9|86156.9|86202.3|86152.3|53
1634519500000|2021-10-18 01:11:40|86206.5|86156.5|86206.6|86156.6|86208.1|86158.1|86204.8|86154.8|46
1634519510000|2021-10-18 01:11:50|86206.5|86156.5|86205.6|86155.6|86207.2|86157.2|86205.3|86155.3|46
1634519520000|2021-10-18 01:12:00|86205.7|86155.7|86208.7|86158.7|86208.7|86158.7|86204.9|86154.9|59
1634519530000|2021-10-18 01:12:10|86209|86159|86209.2|86159.2|86210.5|86160.5|86207.8|86157.8|49
1634519540000|2021-10-18 01:12:20|86209.1|86159.1|86208.3|86158.3|86209.9|86159.9|86206.7|86156.7|32
1634519550000|2021-10-18 01:12:30|86208.6|86158.6|86206.8|86156.8|86209.6|86159.6|86206.8|86156.8|41
1634519560000|2021-10-18 01:12:40|86206.7|86156.7|86208.7|86158.7|86209.5|86159.5|86206.3|86156.3|20
1634519570000|2021-10-18 01:12:50|86208.6|86158.6|86205|86155|86208.6|86158.6|86205|86155|43
1634519580000|2021-10-18 01:13:00|86205.1|86155.1|86201.7|86151.7|86205.8|86155.8|86201.4|86151.4|38
1634519590000|2021-10-18 01:13:10|86201.3|86151.3|86199.5|86149.5|86202.2|86152.2|86198.7|86148.7|39
1634519600000|2021-10-18 01:13:20|86199.2|86149.2|86198|86148|86199.8|86149.8|86197.5|86147.5|41
1634519610000|2021-10-18 01:13:30|86198.4|86148.4|86198.7|86148.7|86200.5|86150.5|86198.2|86148.2|22
1634519620000|2021-10-18 01:13:40|86198.8|86148.8|86199.2|86149.2|86201.8|86151.8|86198.8|86148.8|22
1634519630000|2021-10-18 01:13:50|86197.1|86147.1|86197.8|86147.8|86198.4|86148.4|86196|86146|24
1634519640000|2021-10-18 01:14:00|86198.2|86148.2|86198.5|86148.5|86198.8|86148.8|86196.5|86146.5|31
1634519650000|2021-10-18 01:14:10|86198.4|86148.4|86199|86149|86199|86149|86197|86147|29
1634519660000|2021-10-18 01:14:20|86198.1|86148.1|86199.3|86149.3|86199.5|86149.5|86197.8|86147.8|25
1634519670000|2021-10-18 01:14:30|86199.4|86149.4|86198.2|86148.2|86200.3|86150.3|86197.2|86147.2|35
1634519680000|2021-10-18 01:14:40|86198.4|86148.4|86201.5|86151.5|86202.3|86152.3|86198.2|86148.2|35
1634519690000|2021-10-18 01:14:50|86201.1|86151.1|86197|86147|86201.7|86151.7|86196.5|86146.5|29
1634519700000|2021-10-18 01:15:00|86197.1|86147.1|86197.4|86147.4|86199.2|86149.2|86196.2|86146.2|52
1634519710000|2021-10-18 01:15:10|86197.8|86147.8|86202.3|86152.3|86202.9|86152.9|86197.4|86147.4|46
1634519720000|2021-10-18 01:15:20|86202.4|86152.4|86203.2|86153.2|86203.2|86153.2|86201.1|86151.1|35
1634519730000|2021-10-18 01:15:30|86202.8|86152.8|86202|86152|86203.2|86153.2|86201.3|86151.3|36
1634519740000|2021-10-18 01:15:40|86202.2|86152.2|86202.3|86152.3|86203.4|86153.4|86201.6|86151.6|26
1634519750000|2021-10-18 01:15:50|86202.2|86152.2|86194.8|86144.8|86202.4|86152.4|86194.8|86144.8|40
1634519760000|2021-10-18 01:16:00|86194.4|86144.4|86198.4|86148.4|86198.9|86148.9|86194.4|86144.4|59
1634519770000|2021-10-18 01:16:10|86198.9|86148.9|86198.3|86148.3|86199.7|86149.7|86197.9|86147.9|58
1634519780000|2021-10-18 01:16:20|86198.2|86148.2|86199.9|86149.9|86202.4|86152.4|86198.2|86148.2|54
1634519790000|2021-10-18 01:16:30|86199.7|86149.7|86199.4|86149.4|86200.4|86150.4|86198.3|86148.3|60
1634519800000|2021-10-18 01:16:40|86199.9|86149.9|86206.7|86156.7|86207|86157|86199.9|86149.9|60
1634519810000|2021-10-18 01:16:50|86206.6|86156.6|86206.2|86156.2|86207.3|86157.3|86205.3|86155.3|54
1634519820000|2021-10-18 01:17:00|86206.7|86156.7|86207.9|86157.9|86209|86159|86205.5|86155.5|60
1634519830000|2021-10-18 01:17:10|86208.1|86158.1|86210.9|86160.9|86210.9|86160.9|86207.9|86157.9|51
1634519840000|2021-10-18 01:17:20|86210.7|86160.7|86211.5|86161.5|86211.8|86161.8|86210.5|86160.5|32
1634519850000|2021-10-18 01:17:30|86211.1|86161.1|86211.7|86161.7|86212.3|86162.3|86209.7|86159.7|60
1634519860000|2021-10-18 01:17:40|86211.2|86161.2|86210.4|86160.4|86213.5|86163.5|86210.4|86160.4|59
1634519870000|2021-10-18 01:17:50|86210|86160|86210|86160|86210.9|86160.9|86209.5|86159.5|57
1634519880000|2021-10-18 01:18:00|86210.3|86160.3|86211.8|86161.8|86212.2|86162.2|86209.8|86159.8|40
1634519890000|2021-10-18 01:18:10|86211.9|86161.9|86211.3|86161.3|86212.1|86162.1|86210|86160|27
1634519900000|2021-10-18 01:18:20|86211|86161|86212|86162|86212.2|86162.2|86211|86161|25
1634519910000|2021-10-18 01:18:30|86211.9|86161.9|86217.6|86167.6|86217.6|86167.6|86211.9|86161.9|64
1634519920000|2021-10-18 01:18:40|86217.9|86167.9|86217.9|86167.9|86219.4|86169.4|86217.4|86167.4|48
1634519930000|2021-10-18 01:18:50|86218.1|86168.1|86217|86167|86218.8|86168.8|86216.4|86166.4|44
1634519940000|2021-10-18 01:19:00|86217.3|86167.3|86215.8|86165.8|86217.7|86167.7|86215|86165|41
1634519950000|2021-10-18 01:19:10|86216.1|86166.1|86216.6|86166.6|86217.3|86167.3|86215.2|86165.2|38
1634519960000|2021-10-18 01:19:20|86216.7|86166.7|86214.7|86164.7|86216.7|86166.7|86214|86164|30
1634519970000|2021-10-18 01:19:30|86214.4|86164.4|86211.5|86161.5|86214.6|86164.6|86210.3|86160.3|40
1634519980000|2021-10-18 01:19:40|86212.5|86162.5|86215.6|86165.6|86216|86166|86212.4|86162.4|40
1634519990000|2021-10-18 01:19:50|86215.7|86165.7|86212.5|86162.5|86216.4|86166.4|86211.7|86161.7|42
1634520000000|2021-10-18 01:20:00|86212.4|86162.4|86212.9|86162.9|86213.3|86163.3|86209.5|86159.5|40
1634520010000|2021-10-18 01:20:10|86212.6|86162.6|86212.8|86162.8|86213.4|86163.4|86212.2|86162.2|30
1634520020000|2021-10-18 01:20:20|86212|86162|86206.5|86156.5|86212.1|86162.1|86206.3|86156.3|33
1634520030000|2021-10-18 01:20:30|86206.2|86156.2|86205.8|86155.8|86207.4|86157.4|86205.8|86155.8|21
1634520040000|2021-10-18 01:20:40|86206.1|86156.1|86204.1|86154.1|86206.1|86156.1|86203|86153|27
1634520050000|2021-10-18 01:20:50|86204|86154|86199.9|86149.9|86204.2|86154.2|86199.9|86149.9|28
1634520060000|2021-10-18 01:21:00|86200.2|86150.2|86204.6|86154.6|86204.6|86154.6|86198.9|86148.9|41
1634520070000|2021-10-18 01:21:10|86204.5|86154.5|86205.9|86155.9|86206|86156|86202.9|86152.9|45
1634520080000|2021-10-18 01:21:20|86206|86156|86205.1|86155.1|86206|86156|86204.1|86154.1|23
1634520090000|2021-10-18 01:21:30|86205|86155|86207.2|86157.2|86208.1|86158.1|86204.3|86154.3|31
1634520100000|2021-10-18 01:21:40|86207.1|86157.1|86207.2|86157.2|86208.3|86158.3|86206.9|86156.9|19
1634520110000|2021-10-18 01:21:50|86207|86157|86207.4|86157.4|86208.1|86158.1|86207|86157|32
1634520120000|2021-10-18 01:22:00|86207.3|86157.3|86208.5|86158.5|86208.5|86158.5|86207.3|86157.3|28
1634520130000|2021-10-18 01:22:10|86208.4|86158.4|86208.5|86158.5|86208.7|86158.7|86208|86158|22
1634520140000|2021-10-18 01:22:20|86208.3|86158.3|86207|86157|86208.8|86158.8|86205.6|86155.6|16
1634520150000|2021-10-18 01:22:30|86206.9|86156.9|86208.4|86158.4|86208.5|86158.5|86206.9|86156.9|19
1634520160000|2021-10-18 01:22:40|86208.3|86158.3|86207|86157|86208.7|86158.7|86206.7|86156.7|30
1634520170000|2021-10-18 01:22:50|86207.6|86157.6|86212.8|86162.8|86212.9|86162.9|86207.6|86157.6|29
1634520180000|2021-10-18 01:23:00|86212.9|86162.9|86211.4|86161.4|86213.4|86163.4|86211.4|86161.4|34
1634520190000|2021-10-18 01:23:10|86211.9|86161.9|86215.5|86165.5|86215.5|86165.5|86211.9|86161.9|38
1634520200000|2021-10-18 01:23:20|86215.2|86165.2|86211.2|86161.2|86215.3|86165.3|86211|86161|31
1634520210000|2021-10-18 01:23:30|86211.1|86161.1|86207|86157|86211.1|86161.1|86206.8|86156.8|45
1634520220000|2021-10-18 01:23:40|86206.7|86156.7|86206.7|86156.7|86207.7|86157.7|86206.3|86156.3|28
1634520230000|2021-10-18 01:23:50|86206.5|86156.5|86206.4|86156.4|86207.2|86157.2|86205.6|86155.6|22
1634520240000|2021-10-18 01:24:00|86206.2|86156.2|86207.1|86157.1|86207.1|86157.1|86205.8|86155.8|25
1634520250000|2021-10-18 01:24:10|86207.5|86157.5|86206.8|86156.8|86207.5|86157.5|86205.2|86155.2|6
1634520260000|2021-10-18 01:24:20|86206.3|86156.3|86207.5|86157.5|86207.5|86157.5|86206.3|86156.3|5
1634520270000|2021-10-18 01:24:30|86206.6|86156.6|86204|86154|86207.6|86157.6|86203.9|86153.9|33
1634520280000|2021-10-18 01:24:40|86204.1|86154.1|86203.1|86153.1|86204.5|86154.5|86202.3|86152.3|17
1634520290000|2021-10-18 01:24:50|86203|86153|86197.8|86147.8|86203.3|86153.3|86197.6|86147.6|45
1634520300000|2021-10-18 01:25:00|86197.7|86147.7|86195.3|86145.3|86202.5|86152.5|86195.3|86145.3|39
1634520310000|2021-10-18 01:25:10|86195.1|86145.1|86197.8|86147.8|86198|86148|86195|86145|33
1634520320000|2021-10-18 01:25:20|86198.6|86148.6|86198.8|86148.8|86202.1|86152.1|86197.3|86147.3|56
1634520330000|2021-10-18 01:25:30|86198.5|86148.5|86202.2|86152.2|86202.2|86152.2|86197.2|86147.2|65
1634520340000|2021-10-18 01:25:40|86202.1|86152.1|86201.7|86151.7|86202.8|86152.8|86201|86151|52
1634520350000|2021-10-18 01:25:50|86201.6|86151.6|86200.3|86150.3|86202.5|86152.5|86197.5|86147.5|49
1634520360000|2021-10-18 01:26:00|86199.3|86149.3|86196.9|86146.9|86199.6|86149.6|86196.3|86146.3|51
1634520370000|2021-10-18 01:26:10|86197.3|86147.3|86195.9|86145.9|86197.6|86147.6|86195|86145|58
1634520380000|2021-10-18 01:26:20|86196.2|86146.2|86195.5|86145.5|86196.2|86146.2|86195.1|86145.1|38
1634520390000|2021-10-18 01:26:30|86195.6|86145.6|86194.8|86144.8|86196.1|86146.1|86194.6|86144.6|39
1634520400000|2021-10-18 01:26:40|86194.9|86144.9|86190.9|86140.9|86194.9|86144.9|86190.6|86140.6|40
1634520410000|2021-10-18 01:26:50|86190.7|86140.7|86188.5|86138.5|86191.1|86141.1|86187.9|86137.9|35
1634520420000|2021-10-18 01:27:00|86188.6|86138.6|86186.9|86136.9|86188.6|86138.6|86186.5|86136.5|57
1634520430000|2021-10-18 01:27:10|86187|86137|86186.3|86136.3|86192.5|86139.1|86185.2|86122.4|48
1634520440000|2021-10-18 01:27:20|86186.5|86136.5|86184.4|86134.4|86188.4|86138.4|86182.4|86132.4|35
1634520450000|2021-10-18 01:27:30|86184.5|86134.5|86189.3|86139.3|86190.1|86140.1|86183.5|86133.5|69
1634520460000|2021-10-18 01:27:40|86190.2|86140.2|86198.6|86148.6|86198.6|86148.6|86189.4|86139.4|60
1634520470000|2021-10-18 01:27:50|86198.5|86148.5|86194.2|86144.2|86198.6|86148.6|86193.3|86143.3|33
1634520480000|2021-10-18 01:28:00|86193.9|86143.9|86193.9|86143.9|86194.3|86144.3|86193.6|86143.6|20
1634520490000|2021-10-18 01:28:10|86194|86144|86188.2|86138.2|86194.1|86144.1|86188.2|86138.2|58
1634520500000|2021-10-18 01:28:20|86188.6|86138.6|86192.8|86142.8|86194.9|86144.9|86187.7|86137.7|60
1634520510000|2021-10-18 01:28:30|86192.2|86142.2|86196.4|86146.4|86197.1|86147.1|86192|86142|40
1634520520000|2021-10-18 01:28:40|86196.5|86146.5|86196.7|86146.7|86197.1|86147.1|86195.9|86145.9|13
1634520530000|2021-10-18 01:28:50|86196.8|86146.8|86197.8|86147.8|86197.8|86147.8|86195.6|86145.6|30
1634520540000|2021-10-18 01:29:00|86197.6|86147.6|86194.5|86144.5|86197.6|86147.6|86192.7|86142.7|58
1634520550000|2021-10-18 01:29:10|86195.4|86145.4|86195.3|86145.3|86195.7|86145.7|86194.1|86144.1|24
1634520560000|2021-10-18 01:29:20|86195|86145|86194.9|86144.9|86196|86146|86194.5|86144.5|35
1634520570000|2021-10-18 01:29:30|86195.6|86145.6|86196|86146|86196|86146|86193.2|86143.2|39
1634520580000|2021-10-18 01:29:40|86195.9|86145.9|86198.9|86148.9|86198.9|86148.9|86195.8|86145.8|36
1634520590000|2021-10-18 01:29:50|86199.7|86149.7|86205.8|86155.8|86206.4|86156.4|86198.5|86148.5|60
1634520600000|2021-10-18 01:30:00|86205.9|86155.9|86206|86156|86207.4|86157.4|86204|86154|53
1634520610000|2021-10-18 01:30:10|86206.2|86156.2|86210.4|86160.4|86211|86161|86206.2|86156.2|61
1634520620000|2021-10-18 01:30:20|86210.9|86160.9|86210.7|86160.7|86216|86166|86210.4|86160.4|68
1634520630000|2021-10-18 01:30:30|86210.8|86160.8|86213.8|86163.8|86214.5|86164.5|86209.9|86159.9|59
1634520640000|2021-10-18 01:30:40|86213.2|86163.2|86208.7|86158.7|86215.1|86165.1|86208.6|86158.6|59
1634520650000|2021-10-18 01:30:50|86209.8|86159.8|86207.5|86157.5|86209.8|86159.8|86206.6|86156.6|40
1634520660000|2021-10-18 01:31:00|86206.6|86156.6|86203.3|86153.3|86206.6|86156.6|86201.5|86151.5|59
1634520670000|2021-10-18 01:31:10|86203.7|86153.7|86204.5|86154.5|86204.9|86154.9|86195|86145|68
1634520680000|2021-10-18 01:31:20|86204.3|86154.3|86202|86152|86205.1|86155.1|86200.8|86150.8|62
1634520690000|2021-10-18 01:31:30|86202.1|86152.1|86199.5|86149.5|86202.8|86152.8|86197.7|86147.7|49
1634520700000|2021-10-18 01:31:40|86199.1|86149.1|86194.9|86144.9|86199.2|86149.2|86194.1|86144.1|38
1634520710000|2021-10-18 01:31:50|86195|86145|86191|86141|86195.7|86145.7|86191|86141|49
1634520720000|2021-10-18 01:32:00|86190.7|86140.7|86189.9|86139.9|86194.7|86144.7|86189.7|86139.7|66
1634520730000|2021-10-18 01:32:10|86189.5|86139.5|86189.9|86139.9|86192|86142|86188.8|86138.8|56
1634520740000|2021-10-18 01:32:20|86190.1|86140.1|86186.1|86136.1|86190.5|86140.5|86184.9|86134.9|58
1634520750000|2021-10-18 01:32:30|86186.3|86136.3|86182.8|86132.8|86187.2|86137.2|86182.8|86132.8|60
1634520760000|2021-10-18 01:32:40|86183|86133|86183.6|86133.6|86184.7|86134.7|86182.3|86132.3|48
1634520770000|2021-10-18 01:32:50|86183.9|86133.9|86182.2|86132.2|86183.9|86133.9|86182.1|86132.1|41
1634520780000|2021-10-18 01:33:00|86182.4|86132.4|86182.9|86132.9|86184.2|86134.2|86181.7|86131.7|53
1634520790000|2021-10-18 01:33:10|86182.7|86132.7|86183.1|86133.1|86183.6|86133.6|86179.3|86129.3|62
1634520800000|2021-10-18 01:33:20|86183|86133|86185.5|86135.5|86186|86136|86182.8|86132.8|56
1634520810000|2021-10-18 01:33:30|86185.3|86135.3|86182.7|86132.7|86185.3|86135.3|86182.5|86132.5|40
1634520820000|2021-10-18 01:33:40|86182.5|86132.5|86187.3|86137.3|86188.1|86138.1|86182.4|86132.4|50
1634520830000|2021-10-18 01:33:50|86186.9|86136.9|86182.2|86132.2|86187.6|86137.6|86182.2|86132.2|55
1634520840000|2021-10-18 01:34:00|86182.6|86132.6|86188.5|86138.5|86189|86139|86182.2|86132.2|68
1634520850000|2021-10-18 01:34:10|86188.3|86138.3|86189.7|86139.7|86190|86140|86186.8|86136.8|61
1634520860000|2021-10-18 01:34:20|86189.2|86139.2|86188.4|86138.4|86189.5|86139.5|86187.2|86137.2|43
1634520870000|2021-10-18 01:34:30|86188.2|86138.2|86186.6|86136.6|86188.9|86138.9|86186.2|86136.2|51
1634520880000|2021-10-18 01:34:40|86186.7|86136.7|86185.1|86135.1|86187.3|86137.3|86184.8|86134.8|50
1634520890000|2021-10-18 01:34:50|86185.4|86135.4|86187|86137|86188.5|86138.5|86184.3|86134.3|54
1634520900000|2021-10-18 01:35:00|86186.5|86136.5|86186.5|86136.5|86187.5|86137.5|86184.9|86134.9|54
1634520910000|2021-10-18 01:35:10|86187.2|86137.2|86191.9|86141.9|86191.9|86141.9|86185.7|86135.7|49
1634520920000|2021-10-18 01:35:20|86191.7|86141.7|86194.5|86144.5|86194.7|86144.7|86191.7|86141.7|36
1634520930000|2021-10-18 01:35:30|86194.6|86144.6|86194.7|86144.7|86194.8|86144.8|86194.3|86144.3|13
1634520940000|2021-10-18 01:35:40|86194.5|86144.5|86193.3|86143.3|86194.5|86144.5|86192.6|86142.6|15
1634520950000|2021-10-18 01:35:50|86193.2|86143.2|86192.7|86142.7|86195.2|86145.2|86192.4|86142.4|34
1634520960000|2021-10-18 01:36:00|86192.6|86142.6|86191.7|86141.7|86193.9|86143.9|86191.4|86141.4|33
1634520970000|2021-10-18 01:36:10|86191.8|86141.8|86192.1|86142.1|86192.8|86142.8|86191.1|86141.1|29
1634520980000|2021-10-18 01:36:20|86192|86142|86196.2|86146.2|86196.2|86146.2|86192|86142|31
1634520990000|2021-10-18 01:36:30|86196.4|86146.4|86198.4|86148.4|86200.6|86150.6|86196.4|86146.4|40
1634521000000|2021-10-18 01:36:40|86198.3|86148.3|86199.8|86149.8|86200.4|86150.4|86197.2|86147.2|21
1634521010000|2021-10-18 01:36:50|86200.2|86150.2|86200.7|86150.7|86201.2|86151.2|86199.9|86149.9|33
1634521020000|2021-10-18 01:37:00|86200.5|86150.5|86203.2|86153.2|86203.6|86153.6|86200.5|86150.5|38
1634521030000|2021-10-18 01:37:10|86203|86153|86202.9|86152.9|86203.7|86153.7|86199.5|86149.5|42
1634521040000|2021-10-18 01:37:20|86203|86153|86201.2|86151.2|86204.9|86154.9|86201.2|86151.2|27
1634521050000|2021-10-18 01:37:30|86201.9|86151.9|86204.1|86154.1|86204.1|86154.1|86201.9|86151.9|28
1634521060000|2021-10-18 01:37:40|86204.2|86154.2|86203.8|86153.8|86204.8|86154.8|86202.8|86152.8|31
1634521070000|2021-10-18 01:37:50|86203.9|86153.9|86202.2|86152.2|86203.9|86153.9|86202|86152|27
1634521080000|2021-10-18 01:38:00|86202.6|86152.6|86204|86154|86204.7|86154.7|86202.5|86152.5|29
1634521090000|2021-10-18 01:38:10|86202.9|86152.9|86200.4|86150.4|86203.7|86153.7|86200.2|86150.2|29
1634521100000|2021-10-18 01:38:20|86201.1|86151.1|86204.7|86154.7|86205|86155|86200.7|86150.7|25
1634521110000|2021-10-18 01:38:30|86204.4|86154.4|86205.5|86155.5|86205.5|86155.5|86202|86152|18
1634521120000|2021-10-18 01:38:40|86205.7|86155.7|86205.2|86155.2|86206|86156|86203.8|86153.8|20
1634521130000|2021-10-18 01:38:50|86205.1|86155.1|86204.6|86154.6|86206.1|86156.1|86204|86154|25
1634521140000|2021-10-18 01:39:00|86204.7|86154.7|86204.7|86154.7|86205.9|86155.9|86203.7|86153.7|25
1634521150000|2021-10-18 01:39:10|86204.9|86154.9|86204.8|86154.8|86205.2|86155.2|86204.4|86154.4|18
1634521160000|2021-10-18 01:39:20|86204.9|86154.9|86206.8|86156.8|86206.8|86156.8|86204.9|86154.9|17
1634521170000|2021-10-18 01:39:30|86205.8|86155.8|86204.4|86154.4|86209.4|86159.4|86204.4|86154.4|33
1634521180000|2021-10-18 01:39:40|86204.1|86154.1|86207.9|86157.9|86208.5|86158.5|86204.1|86154.1|37
1634521190000|2021-10-18 01:39:50|86208.3|86158.3|86211.3|86161.3|86211.3|86161.3|86207.6|86157.6|18
1634521200000|2021-10-18 01:40:00|86211.4|86161.4|86208.7|86158.7|86212.4|86162.4|86207.6|86157.6|39
1634521210000|2021-10-18 01:40:10|86208.8|86158.8|86208.7|86158.7|86209.4|86159.4|86208.1|86158.1|23
1634521220000|2021-10-18 01:40:20|86208.6|86158.6|86205.6|86155.6|86208.7|86158.7|86205.5|86155.5|33
1634521230000|2021-10-18 01:40:30|86204.2|86154.2|86201.2|86151.2|86204.7|86154.7|86201|86151|49
1634521240000|2021-10-18 01:40:40|86200.9|86150.9|86201.4|86151.4|86201.6|86151.6|86200.7|86150.7|30
1634521250000|2021-10-18 01:40:50|86201.3|86151.3|86201.3|86151.3|86201.7|86151.7|86201.3|86151.3|18
1634521260000|2021-10-18 01:41:00|86201.4|86151.4|86200.4|86150.4|86201.4|86151.4|86199.8|86149.8|18
1634521270000|2021-10-18 01:41:10|86200.5|86150.5|86197.2|86147.2|86200.5|86150.5|86196.5|86146.5|26
1634521280000|2021-10-18 01:41:20|86196.8|86146.8|86190|86140|86196.8|86146.8|86189.1|86139.1|45
1634521290000|2021-10-18 01:41:30|86189.8|86139.8|86190|86140|86190.3|86140.3|86189.6|86139.6|16
1634521300000|2021-10-18 01:41:40|86189.8|86139.8|86188.7|86138.7|86189.8|86139.8|86188.7|86138.7|19
1634521310000|2021-10-18 01:41:50|86189|86139|86189.7|86139.7|86190.2|86140.2|86185.4|86135.4|37
1634521320000|2021-10-18 01:42:00|86189.8|86139.8|86190.1|86140.1|86190.7|86140.7|86189.7|86139.7|35
1634521330000|2021-10-18 01:42:10|86190|86140|86187.1|86137.1|86190.5|86140.5|86187.1|86137.1|41
1634521340000|2021-10-18 01:42:20|86187.2|86137.2|86186.3|86136.3|86187.4|86137.4|86185.7|86135.7|24
1634521350000|2021-10-18 01:42:30|86186.1|86136.1|86185.5|86135.5|86187|86137|86184.6|86134.6|19
1634521360000|2021-10-18 01:42:40|86185.4|86135.4|86186.3|86136.3|86186.4|86136.4|86184|86134|20
1634521370000|2021-10-18 01:42:50|86186.5|86136.5|86186|86136|86187.5|86137.5|86185.9|86135.9|23
1634521380000|2021-10-18 01:43:00|86185.9|86135.9|86185.8|86135.8|86185.9|86135.9|86185.6|86135.6|10
1634521390000|2021-10-18 01:43:10|86185.7|86135.7|86186.6|86136.6|86187|86137|86185.7|86135.7|17
1634521400000|2021-10-18 01:43:20|86187|86137|86187.6|86137.6|86187.9|86137.9|86185.5|86135.5|17
1634521410000|2021-10-18 01:43:30|86186.9|86136.9|86190.1|86140.1|86191.1|86141.1|86186.3|86136.3|29
1634521420000|2021-10-18 01:43:40|86189.8|86139.8|86185.4|86135.4|86190.7|86140.7|86184.6|86134.6|36
1634521430000|2021-10-18 01:43:50|86185.7|86135.7|86188.5|86138.5|86189.7|86139.7|86185.7|86135.7|23
1634521440000|2021-10-18 01:44:00|86188.3|86138.3|86185.5|86135.5|86188.6|86138.6|86184.9|86134.9|20
1634521450000|2021-10-18 01:44:10|86185.7|86135.7|86181.5|86131.5|86186|86136|86181.4|86131.4|17
1634521460000|2021-10-18 01:44:20|86181.4|86131.4|86183.9|86133.9|86184|86134|86181.4|86131.4|21
1634521470000|2021-10-18 01:44:30|86184|86134|86184.8|86134.8|86184.9|86134.9|86184|86134|13
1634521480000|2021-10-18 01:44:40|86184.9|86134.9|86185|86135|86185.3|86135.3|86184.2|86134.2|17
1634521490000|2021-10-18 01:44:50|86184.6|86134.6|86182.1|86132.1|86184.7|86134.7|86181.7|86131.7|29
1634521500000|2021-10-18 01:45:00|86181.9|86131.9|86184.4|86134.4|86184.4|86134.4|86181.8|86131.8|37
1634521510000|2021-10-18 01:45:10|86184.6|86134.6|86184|86134|86185.5|86135.5|86183.1|86133.1|30
1634521520000|2021-10-18 01:45:20|86183.5|86133.5|86183.2|86133.2|86183.7|86133.7|86182.4|86132.4|17
1634521530000|2021-10-18 01:45:30|86182.9|86132.9|86185.2|86135.2|86185.5|86135.5|86181.1|86131.1|33
1634521540000|2021-10-18 01:45:40|86185.1|86135.1|86185.3|86135.3|86185.8|86135.8|86183.8|86133.8|18
1634521550000|2021-10-18 01:45:50|86185.7|86135.7|86185.4|86135.4|86185.8|86135.8|86185.2|86135.2|26
1634521560000|2021-10-18 01:46:00|86185.1|86135.1|86185.4|86135.4|86185.9|86135.9|86184.3|86134.3|27
1634521570000|2021-10-18 01:46:10|86185.3|86135.3|86187.6|86137.6|86188.5|86138.5|86185.2|86135.2|34
1634521580000|2021-10-18 01:46:20|86187.4|86137.4|86191.1|86141.1|86191.3|86141.3|86187.4|86137.4|37
1634521590000|2021-10-18 01:46:30|86191.4|86141.4|86191.9|86141.9|86192.3|86142.3|86191.4|86141.4|36
1634521600000|2021-10-18 01:46:40|86192.1|86142.1|86193|86143|86193|86143|86190.6|86140.6|30
1634521610000|2021-10-18 01:46:50|86193.2|86143.2|86192.5|86142.5|86193.2|86143.2|86191.5|86141.5|41
1634521620000|2021-10-18 01:47:00|86192.6|86142.6|86192.7|86142.7|86192.9|86142.9|86191.9|86141.9|17
1634521630000|2021-10-18 01:47:10|86192.6|86142.6|86192.6|86142.6|86192.9|86142.9|86191.7|86141.7|22
1634521640000|2021-10-18 01:47:20|86193.2|86143.2|86192.3|86142.3|86193.2|86143.2|86192.3|86142.3|18
1634521650000|2021-10-18 01:47:30|86192.6|86142.6|86192.1|86142.1|86193.2|86143.2|86191.3|86141.3|33
1634521660000|2021-10-18 01:47:40|86192.4|86142.4|86192.4|86142.4|86192.6|86142.6|86192.2|86142.2|14
1634521670000|2021-10-18 01:47:50|86193|86143|86192.2|86142.2|86193|86143|86191.5|86141.5|23
1634521680000|2021-10-18 01:48:00|86193.6|86143.6|86195|86145|86195.2|86145.2|86192.3|86142.3|25
1634521690000|2021-10-18 01:48:10|86195.8|86145.8|86194.8|86144.8|86196.3|86146.3|86194.7|86144.7|25
1634521700000|2021-10-18 01:48:20|86194.7|86144.7|86195.2|86145.2|86195.2|86145.2|86192.6|86142.6|31
1634521710000|2021-10-18 01:48:30|86195.4|86145.4|86195.9|86145.9|86196.2|86146.2|86194.8|86144.8|28
1634521720000|2021-10-18 01:48:40|86195.8|86145.8|86196.4|86146.4|86196.4|86146.4|86195.5|86145.5|18
1634521730000|2021-10-18 01:48:50|86196.3|86146.3|86196.8|86146.8|86196.8|86146.8|86194.5|86144.5|32
1634521740000|2021-10-18 01:49:00|86196.5|86146.5|86199.5|86149.5|86200.5|86150.5|86196.5|86146.5|29
1634521750000|2021-10-18 01:49:10|86199.4|86149.4|86199.4|86149.4|86199.7|86149.7|86197.1|86147.1|28
1634521760000|2021-10-18 01:49:20|86199.2|86149.2|86200.8|86150.8|86203.3|86153.3|86199.2|86149.2|36
1634521770000|2021-10-18 01:49:30|86201|86151|86201.6|86151.6|86202.1|86152.1|86201|86151|15
1634521780000|2021-10-18 01:49:40|86201.7|86151.7|86202.4|86152.4|86203.5|86153.5|86200.8|86150.8|22
1634521790000|2021-10-18 01:49:50|86202.3|86152.3|86204.7|86154.7|86204.8|86154.8|86202.3|86152.3|28
1634521800000|2021-10-18 01:50:00|86204.6|86154.6|86205.4|86155.4|86205.5|86155.5|86203.1|86153.1|34
1634521810000|2021-10-18 01:50:10|86205.8|86155.8|86205.3|86155.3|86206.5|86156.5|86204.9|86154.9|27
1634521820000|2021-10-18 01:50:20|86205.2|86155.2|86204.4|86154.4|86205.2|86155.2|86204.3|86154.3|11
1634521830000|2021-10-18 01:50:30|86203.8|86153.8|86206.6|86156.6|86206.6|86156.6|86203.8|86153.8|19
1634521840000|2021-10-18 01:50:40|86206.2|86156.2|86204.7|86154.7|86206.9|86156.9|86204.4|86154.4|18
1634521850000|2021-10-18 01:50:50|86204.6|86154.6|86205.5|86155.5|86205.6|86155.6|86203.7|86153.7|15
1634521860000|2021-10-18 01:51:00|86204.8|86154.8|86203.9|86153.9|86205.6|86155.6|86203.9|86153.9|20
1634521870000|2021-10-18 01:51:10|86204.1|86154.1|86202.7|86152.7|86204.1|86154.1|86202.7|86152.7|15
1634521880000|2021-10-18 01:51:20|86202.6|86152.6|86201.5|86151.5|86202.7|86152.7|86200.5|86150.5|26
1634521890000|2021-10-18 01:51:30|86201.6|86151.6|86200.3|86150.3|86202.6|86152.6|86200.3|86150.3|17
1634521900000|2021-10-18 01:51:40|86200.2|86150.2|86199.3|86149.3|86200.6|86150.6|86198.8|86148.8|19
1634521910000|2021-10-18 01:51:50|86199.5|86149.5|86199.8|86149.8|86200|86150|86199.1|86149.1|18
1634521920000|2021-10-18 01:52:00|86199.7|86149.7|86197.9|86147.9|86199.7|86149.7|86197.8|86147.8|19
1634521930000|2021-10-18 01:52:10|86198|86148|86197.1|86147.1|86198|86148|86196.7|86146.7|16
1634521940000|2021-10-18 01:52:20|86196.6|86146.6|86197.5|86147.5|86197.5|86147.5|86196.6|86146.6|10
1634521950000|2021-10-18 01:52:30|86197.7|86147.7|86196.7|86146.7|86197.8|86147.8|86196.3|86146.3|10
1634521960000|2021-10-18 01:52:40|86196.9|86146.9|86197.1|86147.1|86197.1|86147.1|86196.8|86146.8|9
1634521970000|2021-10-18 01:52:50|86197|86147|86197|86147|86197.1|86147.1|86196.9|86146.9|7
1634521980000|2021-10-18 01:53:00|86196.7|86146.7|86196.8|86146.8|86197.1|86147.1|86196.1|86146.1|13
1634521990000|2021-10-18 01:53:10|86196.9|86146.9|86196.5|86146.5|86196.9|86146.9|86195.9|86145.9|11
1634522000000|2021-10-18 01:53:20|86196.7|86146.7|86196.3|86146.3|86196.8|86146.8|86195.9|86145.9|9
1634522010000|2021-10-18 01:53:30|86196.4|86146.4|86195.5|86145.5|86196.7|86146.7|86195|86145|13
1634522020000|2021-10-18 01:53:40|86195.6|86145.6|86196.7|86146.7|86196.7|86146.7|86194.8|86144.8|12
1634522030000|2021-10-18 01:53:50|86196.2|86146.2|86196.4|86146.4|86196.5|86146.5|86195.8|86145.8|15
1634522040000|2021-10-18 01:54:00|86196.6|86146.6|86200|86150|86200.4|86150.4|86196.6|86146.6|25
1634522050000|2021-10-18 01:54:10|86199.8|86149.8|86203|86153|86203.5|86153.5|86199.8|86149.8|18
1634522060000|2021-10-18 01:54:20|86203.2|86153.2|86201.5|86151.5|86203.2|86153.2|86200.7|86150.7|38
1634522070000|2021-10-18 01:54:30|86201.4|86151.4|86202.3|86152.3|86202.6|86152.6|86200.9|86150.9|29
1634522080000|2021-10-18 01:54:40|86202|86152|86200.7|86150.7|86202.8|86152.8|86200.5|86150.5|19
1634522090000|2021-10-18 01:54:50|86200.6|86150.6|86203|86153|86203.2|86153.2|86200.1|86150.1|33
1634522100000|2021-10-18 01:55:00|86203.1|86153.1|86203.2|86153.2|86203.7|86153.7|86202.6|86152.6|14
1634522110000|2021-10-18 01:55:10|86202.6|86152.6|86200.3|86150.3|86203|86153|86200.3|86150.3|27
1634522120000|2021-10-18 01:55:20|86200.1|86150.1|86200.2|86150.2|86200.2|86150.2|86200|86150|7
1634522130000|2021-10-18 01:55:30|86199.6|86149.6|86200.3|86150.3|86201.3|86151.3|86199.6|86149.6|20
1634522140000|2021-10-18 01:55:40|86200.8|86150.8|86200.4|86150.4|86200.8|86150.8|86200.1|86150.1|10
1634522150000|2021-10-18 01:55:50|86199.7|86149.7|86200.3|86150.3|86200.8|86150.8|86199.7|86149.7|9
1634522160000|2021-10-18 01:56:00|86199.9|86149.9|86200.7|86150.7|86200.7|86150.7|86199.4|86149.4|11
1634522170000|2021-10-18 01:56:10|86199.6|86149.6|86200|86150|86200.1|86150.1|86199.4|86149.4|9
1634522180000|2021-10-18 01:56:20|86200.1|86150.1|86199.7|86149.7|86200.3|86150.3|86199.5|86149.5|12
1634522190000|2021-10-18 01:56:30|86199.8|86149.8|86199|86149|86200.2|86150.2|86199|86149|9
1634522200000|2021-10-18 01:56:40|86199.2|86149.2|86194.5|86144.5|86199.4|86149.4|86194.5|86144.5|29
1634522210000|2021-10-18 01:56:50|86194.6|86144.6|86196|86146|86196.4|86146.4|86194.3|86144.3|19
1634522220000|2021-10-18 01:57:00|86195.9|86145.9|86195.3|86145.3|86196.1|86146.1|86194.9|86144.9|21
1634522230000|2021-10-18 01:57:10|86194.4|86144.4|86194.6|86144.6|86195.1|86145.1|86194.4|86144.4|14
1634522240000|2021-10-18 01:57:20|86195.1|86145.1|86193.6|86143.6|86195.2|86145.2|86193.6|86143.6|12
1634522250000|2021-10-18 01:57:30|86193.4|86143.4|86191.2|86141.2|86193.4|86143.4|86191.2|86141.2|14
1634522260000|2021-10-18 01:57:40|86191.7|86141.7|86190.8|86140.8|86192|86142|86189.9|86139.9|19
1634522270000|2021-10-18 01:57:50|86191|86141|86191.8|86141.8|86192|86142|86190.8|86140.8|17
1634522280000|2021-10-18 01:58:00|86191.6|86141.6|86194.7|86144.7|86194.7|86144.7|86191|86141|23
1634522290000|2021-10-18 01:58:10|86195|86145|86194.1|86144.1|86195.5|86145.5|86193.3|86143.3|29
1634522300000|2021-10-18 01:58:20|86193.9|86143.9|86195.2|86145.2|86195.8|86145.8|86193.9|86143.9|20
1634522310000|2021-10-18 01:58:30|86195.4|86145.4|86195.8|86145.8|86196.2|86146.2|86195.3|86145.3|17
1634522320000|2021-10-18 01:58:40|86195.9|86145.9|86195.5|86145.5|86196.5|86146.5|86194.9|86144.9|17
1634522330000|2021-10-18 01:58:50|86195.6|86145.6|86195.6|86145.6|86195.9|86145.9|86195.5|86145.5|14
1634522340000|2021-10-18 01:59:00|86196|86146|86196.8|86146.8|86197.8|86147.8|86195.7|86145.7|20
1634522350000|2021-10-18 01:59:10|86196.5|86146.5|86192.8|86142.8|86196.5|86146.5|86192.6|86142.6|31
1634522360000|2021-10-18 01:59:20|86192.4|86142.4|86192.7|86142.7|86193.3|86143.3|86192.2|86142.2|15
1634522370000|2021-10-18 01:59:30|86192.8|86142.8|86193|86143|86193.7|86143.7|86192.8|86142.8|11
1634522380000|2021-10-18 01:59:40|86193.2|86143.2|86195|86145|86195.7|86145.7|86192.1|86142.1|24
1634522390000|2021-10-18 01:59:50|86195.5|86145.5|86192.8|86142.8|86196.1|86146.1|86189.5|86139.5|26
1634522400000|2021-10-18 02:00:00|86193|86143|86190.8|86140.8|86193.7|86143.7|86189.5|86139.5|63
1634522410000|2021-10-18 02:00:10|86191.2|86141.2|86193|86143|86194.2|86144.2|86191.2|86141.2|41
1634522420000|2021-10-18 02:00:20|86193.1|86143.1|86193.6|86143.6|86194.9|86144.9|86191.7|86141.7|49
1634522430000|2021-10-18 02:00:30|86193.3|86143.3|86185.3|86135.3|86194.4|86144.4|86182.6|86132.6|56
1634522440000|2021-10-18 02:00:40|86185.5|86135.5|86185|86135|86186.2|86136.2|86183.7|86133.7|39
1634522450000|2021-10-18 02:00:50|86184.1|86134.1|86182.4|86132.4|86185.1|86135.1|86181.6|86131.6|30
1634522460000|2021-10-18 02:01:00|86182.7|86132.7|86179.7|86129.7|86183.1|86133.1|86179.1|86129.1|38
1634522470000|2021-10-18 02:01:10|86179.2|86129.2|86190.2|86140.2|86192.7|86142.7|86179.1|86129.1|68
1634522480000|2021-10-18 02:01:20|86190.4|86140.4|86189.2|86139.2|86190.5|86140.5|86186.2|86136.2|63
1634522490000|2021-10-18 02:01:30|86189.5|86139.5|86190|86140|86191.5|86141.5|86189.1|86139.1|61
1634522500000|2021-10-18 02:01:40|86190.7|86140.7|86191|86141|86192|86142|86188.8|86138.8|53
1634522510000|2021-10-18 02:01:50|86191.5|86141.5|86190.6|86140.6|86195.9|86145.9|86190.1|86140.1|50
1634522520000|2021-10-18 02:02:00|86190.7|86140.7|86192.2|86142.2|86194.8|86144.8|86190.7|86140.7|48
1634522530000|2021-10-18 02:02:10|86191.2|86141.2|86192.9|86142.9|86193.3|86143.3|86191|86141|22
1634522540000|2021-10-18 02:02:20|86192.8|86142.8|86195.1|86145.1|86195.9|86145.9|86192.8|86142.8|40
1634522550000|2021-10-18 02:02:30|86195.6|86145.6|86192.2|86142.2|86195.9|86145.9|86192.2|86142.2|37
1634522560000|2021-10-18 02:02:40|86191.7|86141.7|86193.3|86143.3|86194.3|86144.3|86190|86140|50
1634522570000|2021-10-18 02:02:50|86193.5|86143.5|86182.6|86132.6|86194.4|86144.4|86176.6|86126.6|57
1634522580000|2021-10-18 02:03:00|86183|86133|86189.3|86139.3|86191.2|86141.2|86183|86133|61
1634522590000|2021-10-18 02:03:10|86189.2|86139.2|86187.5|86137.5|86189.2|86139.2|86186.2|86136.2|48
1634522600000|2021-10-18 02:03:20|86186.7|86136.7|86186|86136|86188.6|86138.6|86185.9|86135.9|47
1634522610000|2021-10-18 02:03:30|86186.2|86136.2|86185.9|86135.9|86188.2|86138.2|86182.8|86132.8|50
1634522620000|2021-10-18 02:03:40|86186.2|86136.2|86176.8|86126.8|86186.3|86136.3|86173.8|86123.8|55
1634522630000|2021-10-18 02:03:50|86177.8|86127.8|86184|86134|86184.4|86134.4|86177.4|86127.4|56
1634522640000|2021-10-18 02:04:00|86184.5|86134.5|86185.7|86135.7|86185.7|86135.7|86183.3|86133.3|41
1634522650000|2021-10-18 02:04:10|86186|86136|86184.7|86134.7|86186|86136|86182.9|86132.9|34
1634522660000|2021-10-18 02:04:20|86184.8|86134.8|86184.3|86134.3|86186.6|86136.6|86182|86132|55
1634522670000|2021-10-18 02:04:30|86183.9|86133.9|86180.8|86130.8|86184.5|86134.5|86178.8|86128.8|46
1634522680000|2021-10-18 02:04:40|86180.9|86130.9|86182.5|86132.5|86187.5|86137.5|86180.9|86130.9|62
1634522690000|2021-10-18 02:04:50|86182.2|86132.2|86182.5|86132.5|86185.1|86135.1|86182.1|86132.1|44
1634522700000|2021-10-18 02:05:00|86182.6|86132.6|86178.9|86128.9|86182.8|86132.8|86177.8|86127.8|62
1634522710000|2021-10-18 02:05:10|86178.6|86128.6|86179.8|86129.8|86180.2|86130.2|86177.3|86127.3|44
1634522720000|2021-10-18 02:05:20|86179.4|86129.4|86179.6|86129.6|86181|86131|86178.7|86128.7|46
1634522730000|2021-10-18 02:05:30|86179.3|86129.3|86180|86130|86180.9|86130.9|86178.3|86128.3|39
1634522740000|2021-10-18 02:05:40|86179.7|86129.7|86178|86128|86181.1|86131.1|86177.6|86127.6|38
1634522750000|2021-10-18 02:05:50|86178.3|86128.3|86177.7|86127.7|86179.6|86129.6|86174.6|86124.6|57
1634522760000|2021-10-18 02:06:00|86178.2|86128.2|86178.2|86128.2|86178.9|86128.9|86177.5|86127.5|42
1634522770000|2021-10-18 02:06:10|86178.5|86128.5|86178.6|86128.6|86179|86129|86177.4|86127.4|44
1634522780000|2021-10-18 02:06:20|86178.4|86128.4|86178.9|86128.9|86179.7|86129.7|86178|86128|41
1634522790000|2021-10-18 02:06:30|86179.2|86129.2|86181.2|86131.2|86181.5|86131.5|86179.1|86129.1|32
1634522800000|2021-10-18 02:06:40|86181.7|86131.7|86181.2|86131.2|86183.2|86133.2|86177.3|86127.3|54
1634522810000|2021-10-18 02:06:50|86181.4|86131.4|86182.6|86132.6|86183.2|86133.2|86180.9|86130.9|45
1634522820000|2021-10-18 02:07:00|86182.8|86132.8|86185.5|86135.5|86186|86136|86181|86131|57
1634522830000|2021-10-18 02:07:10|86185.9|86135.9|86188.5|86138.5|86188.9|86138.9|86185.6|86135.6|36
1634522840000|2021-10-18 02:07:20|86188.7|86138.7|86188.3|86138.3|86189.2|86139.2|86188.1|86138.1|36
1634522850000|2021-10-18 02:07:30|86188.9|86138.9|86188|86138|86189.2|86139.2|86187.6|86137.6|32
1634522860000|2021-10-18 02:07:40|86188.3|86138.3|86188.1|86138.1|86188.4|86138.4|86187.6|86137.6|21
1634522870000|2021-10-18 02:07:50|86188.5|86138.5|86189|86139|86189.4|86139.4|86188.1|86138.1|21
1634522880000|2021-10-18 02:08:00|86189.1|86139.1|86188.4|86138.4|86189.2|86139.2|86187.9|86137.9|21
1634522890000|2021-10-18 02:08:10|86188.7|86138.7|86190.4|86140.4|86191.3|86141.3|86187.1|86137.1|25
1634522900000|2021-10-18 02:08:20|86190.2|86140.2|86189|86139|86190.6|86140.6|86188.5|86138.5|23
1634522910000|2021-10-18 02:08:30|86188.9|86138.9|86189.3|86139.3|86190.3|86140.3|86187.6|86137.6|24
1634522920000|2021-10-18 02:08:40|86190.3|86140.3|86188.9|86138.9|86190.9|86140.9|86187.2|86137.2|34
1634522930000|2021-10-18 02:08:50|86189|86139|86189.2|86139.2|86189.7|86139.7|86188.9|86138.9|24
1634522940000|2021-10-18 02:09:00|86189.1|86139.1|86190.1|86140.1|86190.5|86140.5|86188.8|86138.8|27
1634522950000|2021-10-18 02:09:10|86190.6|86140.6|86191.3|86141.3|86191.3|86141.3|86189|86139|21
1634522960000|2021-10-18 02:09:20|86190.8|86140.8|86189.5|86139.5|86191.3|86141.3|86188.5|86138.5|20
1634522970000|2021-10-18 02:09:30|86188.9|86138.9|86189.6|86139.6|86190.1|86140.1|86187.5|86137.5|44
1634522980000|2021-10-18 02:09:40|86189.5|86139.5|86186.8|86136.8|86189.5|86139.5|86186.4|86136.4|39
1634522990000|2021-10-18 02:09:50|86186.9|86136.9|86188|86138|86188.2|86138.2|86186.4|86136.4|27
1634523000000|2021-10-18 02:10:00|86188.1|86138.1|86188.6|86138.6|86189.7|86139.7|86188.1|86138.1|31
1634523010000|2021-10-18 02:10:10|86188.7|86138.7|86188.3|86138.3|86188.9|86138.9|86187.2|86137.2|32
1634523020000|2021-10-18 02:10:20|86188.4|86138.4|86187|86137|86188.8|86138.8|86187|86137|24
1634523030000|2021-10-18 02:10:30|86187.2|86137.2|86189.9|86139.9|86190.2|86140.2|86186.6|86136.6|23
1634523040000|2021-10-18 02:10:40|86189.2|86139.2|86191.2|86141.2|86191.4|86141.4|86188.9|86138.9|22
1634523050000|2021-10-18 02:10:50|86191.1|86141.1|86191.6|86141.6|86191.6|86141.6|86190.9|86140.9|12
1634523060000|2021-10-18 02:11:00|86191.4|86141.4|86191.5|86141.5|86192.8|86142.8|86190.8|86140.8|33
1634523070000|2021-10-18 02:11:10|86191.4|86141.4|86191.7|86141.7|86192.3|86142.3|86191.4|86141.4|16
1634523080000|2021-10-18 02:11:20|86191.9|86141.9|86190.3|86140.3|86192|86142|86190|86140|15
1634523090000|2021-10-18 02:11:30|86190.8|86140.8|86190.5|86140.5|86197|86147|86190.5|86140.5|42
1634523100000|2021-10-18 02:11:40|86190.6|86140.6|86191.2|86141.2|86192|86142|86190|86140|34
1634523110000|2021-10-18 02:11:50|86191.4|86141.4|86189.6|86139.6|86191.7|86141.7|86188.5|86138.5|28
1634523120000|2021-10-18 02:12:00|86189.7|86139.7|86188.2|86138.2|86189.7|86139.7|86187.7|86137.7|32
1634523130000|2021-10-18 02:12:10|86188.5|86138.5|86189|86139|86190.5|86140.5|86187.4|86137.4|43
1634523140000|2021-10-18 02:12:20|86189.1|86139.1|86185.6|86135.6|86190.5|86140.5|86185.6|86135.6|41
1634523150000|2021-10-18 02:12:30|86185.1|86135.1|86185.8|86135.8|86187.6|86137.6|86184.9|86134.9|59
1634523160000|2021-10-18 02:12:40|86185.5|86135.5|86185.2|86135.2|86185.6|86135.6|86184.6|86134.6|28
1634523170000|2021-10-18 02:12:50|86185.7|86135.7|86185.3|86135.3|86186|86136|86184.4|86134.4|24
1634523180000|2021-10-18 02:13:00|86185.5|86135.5|86184.3|86134.3|86186.1|86136.1|86183.5|86133.5|50
1634523190000|2021-10-18 02:13:10|86184.1|86134.1|86184.6|86134.6|86184.9|86134.9|86183.6|86133.6|17
1634523200000|2021-10-18 02:13:20|86185.6|86135.6|86183.4|86133.4|86185.8|86135.8|86179.7|86129.7|36
1634523210000|2021-10-18 02:13:30|86184|86134|86183.2|86133.2|86184.4|86134.4|86183.2|86133.2|22
1634523220000|2021-10-18 02:13:40|86183.6|86133.6|86182.7|86132.7|86183.6|86133.6|86181.1|86131.1|21
1634523230000|2021-10-18 02:13:50|86183.3|86133.3|86183.1|86133.1|86183.3|86133.3|86181.3|86131.3|26
1634523240000|2021-10-18 02:14:00|86183.4|86133.4|86186|86136|86186.3|86136.3|86183|86133|41
1634523250000|2021-10-18 02:14:10|86187.9|86137.9|86188.8|86138.8|86188.8|86138.8|86186.1|86136.1|45
1634523260000|2021-10-18 02:14:20|86188.6|86138.6|86191|86141|86191.3|86141.3|86187.2|86137.2|41
1634523270000|2021-10-18 02:14:30|86191.3|86141.3|86190.4|86140.4|86191.9|86141.9|86190.4|86140.4|28
1634523280000|2021-10-18 02:14:40|86190.1|86140.1|86190.9|86140.9|86191.5|86141.5|86189.9|86139.9|22
1634523290000|2021-10-18 02:14:50|86191|86141|86191.4|86141.4|86191.4|86141.4|86189.2|86139.2|31
1634523300000|2021-10-18 02:15:00|86191.2|86141.2|86191.9|86141.9|86191.9|86141.9|86190.3|86140.3|24
1634523310000|2021-10-18 02:15:10|86191.6|86141.6|86190.5|86140.5|86192.6|86142.6|86189.3|86139.3|30
1634523320000|2021-10-18 02:15:20|86190.3|86140.3|86189.7|86139.7|86191.3|86141.3|86189.7|86139.7|26
1634523330000|2021-10-18 02:15:30|86189.9|86139.9|86189.6|86139.6|86189.9|86139.9|86189.2|86139.2|9
1634523340000|2021-10-18 02:15:40|86189.3|86139.3|86189.8|86139.8|86190.2|86140.2|86188.9|86138.9|16
1634523350000|2021-10-18 02:15:50|86189.9|86139.9|86188.9|86138.9|86189.9|86139.9|86187.8|86137.8|36
1634523360000|2021-10-18 02:16:00|86188.7|86138.7|86187.3|86137.3|86189.5|86139.5|86186.6|86136.6|23
1634523370000|2021-10-18 02:16:10|86187.4|86137.4|86184.4|86134.4|86187.6|86137.6|86183.1|86133.1|31
1634523380000|2021-10-18 02:16:20|86184.5|86134.5|86184.4|86134.4|86184.5|86134.5|86183.1|86133.1|10
1634523390000|2021-10-18 02:16:30|86183.7|86133.7|86183.7|86133.7|86183.7|86133.7|86183|86133|12
1634523400000|2021-10-18 02:16:40|86183.8|86133.8|86182.2|86132.2|86184.1|86134.1|86181.6|86131.6|7
1634523410000|2021-10-18 02:16:50|86180.7|86130.7|86178.2|86128.2|86181.7|86131.7|86177.5|86127.5|39
1634523420000|2021-10-18 02:17:00|86177.9|86127.9|86178|86128|86180.1|86130.1|86177.9|86127.9|31
1634523430000|2021-10-18 02:17:10|86178.2|86128.2|86178|86128|86179.1|86129.1|86177.8|86127.8|25
1634523440000|2021-10-18 02:17:20|86177.8|86127.8|86178.2|86128.2|86179.1|86129.1|86177.8|86127.8|19
1634523450000|2021-10-18 02:17:30|86178.3|86128.3|86177.4|86127.4|86178.7|86128.7|86177.1|86127.1|32
1634523460000|2021-10-18 02:17:40|86177.1|86127.1|86178.2|86128.2|86178.3|86128.3|86176.8|86126.8|20
1634523470000|2021-10-18 02:17:50|86177.8|86127.8|86177.8|86127.8|86178.2|86128.2|86177.6|86127.6|15
1634523480000|2021-10-18 02:18:00|86177.9|86127.9|86177.2|86127.2|86178.8|86128.8|86177.1|86127.1|16
1634523490000|2021-10-18 02:18:10|86177.3|86127.3|86175.6|86125.6|86180|86130|86175.4|86125.4|25
1634523500000|2021-10-18 02:18:20|86175.7|86125.7|86174.9|86124.9|86176.6|86126.6|86174.9|86124.9|12
1634523510000|2021-10-18 02:18:30|86175.1|86125.1|86175.2|86125.2|86175.8|86125.8|86174.7|86124.7|14
1634523520000|2021-10-18 02:18:40|86174.3|86124.3|86175.3|86125.3|86175.3|86125.3|86174.3|86124.3|8
1634523530000|2021-10-18 02:18:50|86175.5|86125.5|86175.5|86125.5|86176.5|86126.5|86174|86124|23
1634523540000|2021-10-18 02:19:00|86175.3|86125.3|86175.1|86125.1|86175.5|86125.5|86175.1|86125.1|8
1634523550000|2021-10-18 02:19:10|86174.9|86124.9|86174.4|86124.4|86175.5|86125.5|86173|86123|14
1634523560000|2021-10-18 02:19:20|86174.6|86124.6|86175.7|86125.7|86176.9|86126.9|86174.6|86124.6|10
1634523570000|2021-10-18 02:19:30|86175.8|86125.8|86174.7|86124.7|86175.8|86125.8|86174.2|86124.2|18
1634523580000|2021-10-18 02:19:40|86174.5|86124.5|86174.8|86124.8|86175.1|86125.1|86174|86124|17
1634523590000|2021-10-18 02:19:50|86174.5|86124.5|86173.3|86123.3|86175.2|86125.2|86173.3|86123.3|11
1634523600000|2021-10-18 02:20:00|86173.1|86123.1|86174.2|86124.2|86178.6|86128.6|86173.1|86123.1|35
1634523610000|2021-10-18 02:20:10|86174.3|86124.3|86172.9|86122.9|86175.8|86125.8|86172.9|86122.9|24
1634523620000|2021-10-18 02:20:20|86172.8|86122.8|86173.3|86123.3|86173.6|86123.6|86171.6|86121.6|15
1634523630000|2021-10-18 02:20:30|86173.1|86123.1|86173.4|86123.4|86175.6|86125.6|86172.2|86122.2|20
1634523640000|2021-10-18 02:20:40|86173.2|86123.2|86173.5|86123.5|86174.4|86124.4|86172.7|86122.7|11
1634523650000|2021-10-18 02:20:50|86172.3|86122.3|86172.6|86122.6|86173.2|86123.2|86171.7|86121.7|16
1634523660000|2021-10-18 02:21:00|86173.4|86123.4|86174|86124|86174.9|86124.9|86173|86123|14
1634523670000|2021-10-18 02:21:10|86173.4|86123.4|86173.9|86123.9|86174.5|86124.5|86173.4|86123.4|15
1634523680000|2021-10-18 02:21:20|86173.3|86123.3|86174.1|86124.1|86174.6|86124.6|86173.2|86123.2|19
1634523690000|2021-10-18 02:21:30|86173.7|86123.7|86173.5|86123.5|86174.1|86124.1|86172.6|86122.6|10
1634523700000|2021-10-18 02:21:40|86173.9|86123.9|86173.7|86123.7|86175.4|86125.4|86173.6|86123.6|17
1634523710000|2021-10-18 02:21:50|86174.1|86124.1|86171|86121|86174.5|86124.5|86169.3|86119.3|31
1634523720000|2021-10-18 02:22:00|86170.8|86120.8|86167.7|86117.7|86171.6|86121.6|86167.6|86117.6|29
1634523730000|2021-10-18 02:22:10|86167.6|86117.6|86167|86117|86168.1|86118.1|86166.1|86116.1|20
1634523740000|2021-10-18 02:22:20|86167.4|86117.4|86166.4|86116.4|86167.6|86117.6|86166.1|86116.1|10
1634523750000|2021-10-18 02:22:30|86166.5|86116.5|86167.1|86117.1|86167.2|86117.2|86165.8|86115.8|14
1634523760000|2021-10-18 02:22:40|86167.3|86117.3|86167.7|86117.7|86167.7|86117.7|86166.3|86116.3|16
1634523770000|2021-10-18 02:22:50|86167.8|86117.8|86169.3|86119.3|86169.4|86119.4|86166.1|86116.1|16
1634523780000|2021-10-18 02:23:00|86169.5|86119.5|86169.4|86119.4|86170.6|86120.6|86169.4|86119.4|16
1634523790000|2021-10-18 02:23:10|86170.3|86120.3|86172.2|86122.2|86172.2|86122.2|86170.3|86120.3|21
1634523800000|2021-10-18 02:23:20|86172|86122|86172.1|86122.1|86172.3|86122.3|86171.6|86121.6|6
1634523810000|2021-10-18 02:23:30|86172.2|86122.2|86170.6|86120.6|86173.7|86123.7|86170.6|86120.6|20
1634523820000|2021-10-18 02:23:40|86170.7|86120.7|86172.2|86122.2|86172.7|86122.7|86170.7|86120.7|11
1634523830000|2021-10-18 02:23:50|86171.9|86121.9|86171.9|86121.9|86172.2|86122.2|86171.9|86121.9|13
1634523840000|2021-10-18 02:24:00|86172|86122|86170.3|86120.3|86172.8|86122.8|86170.3|86120.3|22
1634523850000|2021-10-18 02:24:10|86170.5|86120.5|86172|86122|86172.1|86122.1|86170.5|86120.5|16
1634523860000|2021-10-18 02:24:20|86171.7|86121.7|86171.7|86121.7|86172.3|86122.3|86171.6|86121.6|14
1634523870000|2021-10-18 02:24:30|86171.9|86121.9|86169|86119|86171.9|86121.9|86169|86119|6
1634523880000|2021-10-18 02:24:40|86170.3|86120.3|86171.1|86121.1|86171.4|86121.4|86169.6|86119.6|17
1634523890000|2021-10-18 02:24:50|86171|86121|86171.7|86121.7|86172.2|86122.2|86170.9|86120.9|18
1634523900000|2021-10-18 02:25:00|86171.8|86121.8|86171.7|86121.7|86172.2|86122.2|86171.3|86121.3|20
1634523910000|2021-10-18 02:25:10|86171.6|86121.6|86171.9|86121.9|86171.9|86121.9|86170.9|86120.9|14
1634523920000|2021-10-18 02:25:20|86172.4|86122.4|86171.8|86121.8|86172.4|86122.4|86171.5|86121.5|12
1634523930000|2021-10-18 02:25:30|86171.7|86121.7|86170.3|86120.3|86171.7|86121.7|86169.9|86119.9|20
1634523940000|2021-10-18 02:25:40|86170.4|86120.4|86171.8|86121.8|86172.1|86122.1|86170.3|86120.3|26
1634523950000|2021-10-18 02:25:50|86172.2|86122.2|86171.5|86121.5|86174.4|86124.4|86169.8|86119.8|44
1634523960000|2021-10-18 02:26:00|86171.9|86121.9|86172.8|86122.8|86172.9|86122.9|86171.8|86121.8|18
1634523970000|2021-10-18 02:26:10|86172.5|86122.5|86171.5|86121.5|86173.1|86123.1|86171.4|86121.4|22
1634523980000|2021-10-18 02:26:20|86171.6|86121.6|86172.2|86122.2|86172.6|86122.6|86171.5|86121.5|21
1634523990000|2021-10-18 02:26:30|86172.3|86122.3|86172|86122|86172.5|86122.5|86170.8|86120.8|16
1634524000000|2021-10-18 02:26:40|86171.8|86121.8|86168.7|86118.7|86172.6|86122.6|86168.7|86118.7|22
1634524010000|2021-10-18 02:26:50|86168.9|86118.9|86170.4|86120.4|86170.4|86120.4|86168.5|86118.5|39
1634524020000|2021-10-18 02:27:00|86170.6|86120.6|86170.9|86120.9|86171.3|86121.3|86170.1|86120.1|31
1634524030000|2021-10-18 02:27:10|86171.1|86121.1|86169.7|86119.7|86171.3|86121.3|86167.8|86117.8|33
1634524040000|2021-10-18 02:27:20|86171.2|86121.2|86171.3|86121.3|86171.9|86121.9|86170.2|86120.2|19
1634524050000|2021-10-18 02:27:30|86171.2|86121.2|86170|86120|86171.8|86121.8|86169.3|86119.3|41
1634524060000|2021-10-18 02:27:40|86169.5|86119.5|86170.7|86120.7|86171|86121|86169.3|86119.3|40
1634524070000|2021-10-18 02:27:50|86170.8|86120.8|86170.2|86120.2|86172.3|86122.3|86169.3|86119.3|28
1634524080000|2021-10-18 02:28:00|86170.3|86120.3|86169.4|86119.4|86170.6|86120.6|86169.3|86119.3|29
1634524090000|2021-10-18 02:28:10|86169.5|86119.5|86171.8|86121.8|86172.4|86122.4|86169.4|86119.4|36
1634524100000|2021-10-18 02:28:20|86171.9|86121.9|86174.6|86124.6|86174.6|86124.6|86170.7|86120.7|27
1634524110000|2021-10-18 02:28:30|86172.3|86122.3|86181.7|86131.7|86184.3|86134.3|86171.4|86121.4|48
1634524120000|2021-10-18 02:28:40|86181.8|86131.8|86180.7|86130.7|86181.8|86131.8|86180.5|86130.5|16
1634524130000|2021-10-18 02:28:50|86180.5|86130.5|86180.9|86130.9|86181.7|86131.7|86180.4|86130.4|26
1634524140000|2021-10-18 02:29:00|86182.8|86132.8|86181.6|86131.6|86183.2|86133.2|86180.5|86130.5|28
1634524150000|2021-10-18 02:29:10|86181.7|86131.7|86181.2|86131.2|86182.1|86132.1|86180.7|86130.7|16
1634524160000|2021-10-18 02:29:20|86181.1|86131.1|86177.7|86127.7|86181.1|86131.1|86177.4|86127.4|30
1634524170000|2021-10-18 02:29:30|86177.5|86127.5|86175.6|86125.6|86178.6|86128.6|86174.9|86124.9|31
1634524180000|2021-10-18 02:29:40|86176.2|86126.2|86192.3|86142.3|86194.8|86144.8|86176.2|86126.2|65
1634524190000|2021-10-18 02:29:50|86192|86142|86179.5|86129.5|86192.2|86142.2|86173.6|86123.6|43
1634524200000|2021-10-18 02:30:00|86179.8|86129.8|86183.9|86133.9|86183.9|86133.9|86179.1|86129.1|36
1634524210000|2021-10-18 02:30:10|86183.7|86133.7|86183.1|86133.1|86184.1|86134.1|86180.4|86130.4|32
1634524220000|2021-10-18 02:30:20|86183.3|86133.3|86180.2|86130.2|86183.8|86133.8|86179.8|86129.8|30
1634524230000|2021-10-18 02:30:30|86180.3|86130.3|86180.5|86130.5|86181.3|86131.3|86179.9|86129.9|19
1634524240000|2021-10-18 02:30:40|86181|86131|86182.9|86132.9|86183.1|86133.1|86180.3|86130.3|20
1634524250000|2021-10-18 02:30:50|86183.4|86133.4|86181.5|86131.5|86183.8|86133.8|86181|86131|25
1634524260000|2021-10-18 02:31:00|86181.4|86131.4|86183|86133|86184.9|86134.9|86181|86131|26
1634524270000|2021-10-18 02:31:10|86182.2|86132.2|86182.9|86132.9|86184|86134|86182.2|86132.2|26
1634524280000|2021-10-18 02:31:20|86183.4|86133.4|86182.2|86132.2|86184.1|86134.1|86182.1|86132.1|11
1634524290000|2021-10-18 02:31:30|86182.1|86132.1|86183.1|86133.1|86184.3|86134.3|86181.7|86131.7|19
1634524300000|2021-10-18 02:31:40|86182.6|86132.6|86182.6|86132.6|86183.9|86133.9|86182.3|86132.3|9
1634524310000|2021-10-18 02:31:50|86182.8|86132.8|86182.8|86132.8|86185.6|86135.6|86182.3|86132.3|30
1634524320000|2021-10-18 02:32:00|86184|86134|86186.4|86136.4|86186.5|86136.5|86184|86134|37
1634524330000|2021-10-18 02:32:10|86186.5|86136.5|86186.2|86136.2|86187.1|86137.1|86185.4|86135.4|30
1634524340000|2021-10-18 02:32:20|86186.7|86136.7|86187.2|86137.2|86187.3|86137.3|86186.5|86136.5|18
1634524350000|2021-10-18 02:32:30|86185.9|86135.9|86187|86137|86187.1|86137.1|86185.3|86135.3|16
1634524360000|2021-10-18 02:32:40|86187.2|86137.2|86186.5|86136.5|86188.2|86138.2|86186.4|86136.4|21
1634524370000|2021-10-18 02:32:50|86186.7|86136.7|86186.9|86136.9|86187.6|86137.6|86186.7|86136.7|12
1634524380000|2021-10-18 02:33:00|86184.3|86134.3|86184.1|86134.1|86185|86135|86182.7|86132.7|34
1634524390000|2021-10-18 02:33:10|86184.7|86134.7|86184.2|86134.2|86184.7|86134.7|86184.2|86134.2|4
1634524400000|2021-10-18 02:33:20|86184|86134|86183.2|86133.2|86184.5|86134.5|86182.3|86132.3|25
1634524410000|2021-10-18 02:33:30|86183.3|86133.3|86185.5|86135.5|86186|86136|86183.3|86133.3|21
1634524420000|2021-10-18 02:33:40|86185.6|86135.6|86183|86133|86185.6|86135.6|86182.3|86132.3|28
1634524430000|2021-10-18 02:33:50|86182.8|86132.8|86183|86133|86183.9|86133.9|86182.8|86132.8|25
1634524440000|2021-10-18 02:34:00|86183.1|86133.1|86189.4|86139.4|86190.4|86140.4|86183.1|86133.1|33
1634524450000|2021-10-18 02:34:10|86189.1|86139.1|86189.5|86139.5|86189.6|86139.6|86187.3|86137.3|18
1634524460000|2021-10-18 02:34:20|86189.6|86139.6|86188.4|86138.4|86189.6|86139.6|86188.3|86138.3|15
1634524470000|2021-10-18 02:34:30|86188.3|86138.3|86186.5|86136.5|86188.8|86138.8|86186.2|86136.2|20
1634524480000|2021-10-18 02:34:40|86186.8|86136.8|86188.4|86138.4|86188.5|86138.5|86186.3|86136.3|24
1634524490000|2021-10-18 02:34:50|86188.6|86138.6|86190.1|86140.1|86191|86141|86188.6|86138.6|26
1634524500000|2021-10-18 02:35:00|86190.8|86140.8|86190.7|86140.7|86191.8|86141.8|86190.5|86140.5|19
1634524510000|2021-10-18 02:35:10|86191|86141|86193.2|86143.2|86193.2|86143.2|86190.9|86140.9|18
1634524520000|2021-10-18 02:35:20|86193|86143|86193.6|86143.6|86194.9|86144.9|86192.7|86142.7|29
1634524530000|2021-10-18 02:35:30|86193.9|86143.9|86194.8|86144.8|86195.8|86145.8|86193.3|86143.3|34
1634524540000|2021-10-18 02:35:40|86195.2|86145.2|86197.5|86147.5|86198.2|86148.2|86194.8|86144.8|25
1634524550000|2021-10-18 02:35:50|86197.3|86147.3|86194|86144|86198.7|86148.7|86193.8|86143.8|24
1634524560000|2021-10-18 02:36:00|86193.9|86143.9|86193.7|86143.7|86194.6|86144.6|86193.6|86143.6|23
1634524570000|2021-10-18 02:36:10|86193.9|86143.9|86194.7|86144.7|86196.9|86146.9|86193.8|86143.8|34
1634524580000|2021-10-18 02:36:20|86194.9|86144.9|86198.5|86148.5|86198.6|86148.6|86194.9|86144.9|29
1634524590000|2021-10-18 02:36:30|86198.6|86148.6|86201.7|86151.7|86201.9|86151.9|86197.2|86147.2|39
1634524600000|2021-10-18 02:36:40|86201.8|86151.8|86202.8|86152.8|86202.9|86152.9|86201.3|86151.3|29
1634524610000|2021-10-18 02:36:50|86202.7|86152.7|86200.3|86150.3|86202.7|86152.7|86199.9|86149.9|35
1634524620000|2021-10-18 02:37:00|86200.2|86150.2|86197.7|86147.7|86200.7|86150.7|86197.3|86147.3|32
1634524630000|2021-10-18 02:37:10|86197.6|86147.6|86199.3|86149.3|86199.3|86149.3|86197.2|86147.2|28
1634524640000|2021-10-18 02:37:20|86199.6|86149.6|86200.1|86150.1|86201|86151|86199.3|86149.3|38
1634524650000|2021-10-18 02:37:30|86200.2|86150.2|86199.9|86149.9|86200.4|86150.4|86199.7|86149.7|23
1634524660000|2021-10-18 02:37:40|86199.8|86149.8|86200.1|86150.1|86200.3|86150.3|86199.5|86149.5|18
1634524670000|2021-10-18 02:37:50|86199.8|86149.8|86200|86150|86200|86150|86199|86149|11
1634524680000|2021-10-18 02:38:00|86199.7|86149.7|86199.3|86149.3|86202.3|86152.3|86199.1|86149.1|42
1634524690000|2021-10-18 02:38:10|86199.6|86149.6|86199.2|86149.2|86200.1|86150.1|86198|86148|31
1634524700000|2021-10-18 02:38:20|86198.7|86148.7|86199.1|86149.1|86199.4|86149.4|86198.5|86148.5|13
1634524710000|2021-10-18 02:38:30|86199|86149|86201.3|86151.3|86202.5|86152.5|86198.6|86148.6|38
1634524720000|2021-10-18 02:38:40|86202.3|86152.3|86199.7|86149.7|86202.4|86152.4|86199.1|86149.1|40
1634524730000|2021-10-18 02:38:50|86200.2|86150.2|86200|86150|86200.5|86150.5|86199.5|86149.5|23
1634524740000|2021-10-18 02:39:00|86199.8|86149.8|86200.4|86150.4|86202.9|86152.9|86199.5|86149.5|38
1634524750000|2021-10-18 02:39:10|86200.7|86150.7|86199.4|86149.4|86200.8|86150.8|86199|86149|31
1634524760000|2021-10-18 02:39:20|86199.5|86149.5|86199.2|86149.2|86201.4|86151.4|86198.8|86148.8|32
1634524770000|2021-10-18 02:39:30|86199.3|86149.3|86197.4|86147.4|86199.4|86149.4|86195.4|86145.4|26
1634524780000|2021-10-18 02:39:40|86197.5|86147.5|86196.9|86146.9|86200.4|86150.4|86196.9|86146.9|27
1634524790000|2021-10-18 02:39:50|86197|86147|86197.6|86147.6|86197.8|86147.8|86196.8|86146.8|29
1634524800000|2021-10-18 02:40:00|86197.5|86147.5|86194.7|86144.7|86197.6|86147.6|86193.1|86143.1|25
1634524810000|2021-10-18 02:40:10|86194.8|86144.8|86194.2|86144.2|86195.2|86145.2|86193.9|86143.9|24
1634524820000|2021-10-18 02:40:20|86194.3|86144.3|86194.2|86144.2|86194.4|86144.4|86194.1|86144.1|12
1634524830000|2021-10-18 02:40:30|86194.1|86144.1|86194.5|86144.5|86196.2|86146.2|86194.1|86144.1|22
1634524840000|2021-10-18 02:40:40|86194.8|86144.8|86194.9|86144.9|86195.1|86145.1|86194.2|86144.2|18
1634524850000|2021-10-18 02:40:50|86194.4|86144.4|86194.9|86144.9|86194.9|86144.9|86194.1|86144.1|21
1634524860000|2021-10-18 02:41:00|86194.4|86144.4|86194.3|86144.3|86194.9|86144.9|86194|86144|21
1634524870000|2021-10-18 02:41:10|86194.2|86144.2|86194.5|86144.5|86194.6|86144.6|86193.5|86143.5|17
1634524880000|2021-10-18 02:41:20|86194.6|86144.6|86194.9|86144.9|86195|86145|86193.7|86143.7|23
1634524890000|2021-10-18 02:41:30|86194.7|86144.7|86194.1|86144.1|86194.8|86144.8|86193.2|86143.2|38
1634524900000|2021-10-18 02:41:40|86194.4|86144.4|86191.8|86141.8|86194.4|86144.4|86191.7|86141.7|37
1634524910000|2021-10-18 02:41:50|86192|86142|86194.2|86144.2|86195.1|86145.1|86191.7|86141.7|40
1634524920000|2021-10-18 02:42:00|86194.3|86144.3|86194|86144|86194.9|86144.9|86193.5|86143.5|34
1634524930000|2021-10-18 02:42:10|86193.8|86143.8|86193.9|86143.9|86194.3|86144.3|86193.6|86143.6|20
1634524940000|2021-10-18 02:42:20|86194.2|86144.2|86193.9|86143.9|86195|86145|86193.7|86143.7|20
1634524950000|2021-10-18 02:42:30|86194.1|86144.1|86194.6|86144.6|86194.9|86144.9|86193.3|86143.3|33
1634524960000|2021-10-18 02:42:40|86194.9|86144.9|86194.1|86144.1|86194.9|86144.9|86194.1|86144.1|21
1634524970000|2021-10-18 02:42:50|86193.7|86143.7|86190.6|86140.6|86193.9|86143.9|86190.2|86140.2|30
1634524980000|2021-10-18 02:43:00|86190.5|86140.5|86193.7|86143.7|86193.7|86143.7|86190.2|86140.2|32
1634524990000|2021-10-18 02:43:10|86193.5|86143.5|86194.2|86144.2|86194.5|86144.5|86193.5|86143.5|20
1634525000000|2021-10-18 02:43:20|86194.1|86144.1|86194.1|86144.1|86195.1|86145.1|86193.9|86143.9|28
1634525010000|2021-10-18 02:43:30|86194|86144|86194.5|86144.5|86195.1|86145.1|86193.9|86143.9|22
1634525020000|2021-10-18 02:43:40|86194.3|86144.3|86193.7|86143.7|86194.7|86144.7|86193.7|86143.7|14
1634525030000|2021-10-18 02:43:50|86193.5|86143.5|86193.5|86143.5|86194|86144|86192.9|86142.9|19
1634525040000|2021-10-18 02:44:00|86193.3|86143.3|86193.8|86143.8|86194.4|86144.4|86193.3|86143.3|16
1634525050000|2021-10-18 02:44:10|86193.9|86143.9|86193.1|86143.1|86194.2|86144.2|86193.1|86143.1|14
1634525060000|2021-10-18 02:44:20|86193.5|86143.5|86198.1|86148.1|86198.6|86148.6|86193.4|86143.4|51
1634525070000|2021-10-18 02:44:30|86197.9|86147.9|86193.3|86143.3|86198.7|86148.7|86193.1|86143.1|35
1634525080000|2021-10-18 02:44:40|86193.4|86143.4|86192.2|86142.2|86193.4|86143.4|86192.1|86142.1|11
1634525090000|2021-10-18 02:44:50|86191.7|86141.7|86193.6|86143.6|86193.8|86143.8|86191.7|86141.7|8
1634525100000|2021-10-18 02:45:00|86193.4|86143.4|86193.3|86143.3|86193.5|86143.5|86192.8|86142.8|16
1634525110000|2021-10-18 02:45:10|86193.7|86143.7|86193.2|86143.2|86193.7|86143.7|86191.7|86141.7|23
1634525120000|2021-10-18 02:45:20|86192.9|86142.9|86193.3|86143.3|86193.3|86143.3|86192.7|86142.7|10
1634525130000|2021-10-18 02:45:30|86193.2|86143.2|86192.3|86142.3|86193.2|86143.2|86192.3|86142.3|6
1634525140000|2021-10-18 02:45:40|86192.4|86142.4|86193.1|86143.1|86193.5|86143.5|86191.8|86141.8|19
1634525150000|2021-10-18 02:45:50|86193.2|86143.2|86190.4|86140.4|86193.2|86143.2|86189.6|86139.6|22
1634525160000|2021-10-18 02:46:00|86190.2|86140.2|86191.2|86141.2|86191.5|86141.5|86189|86139|26
1634525170000|2021-10-18 02:46:10|86191.4|86141.4|86189.1|86139.1|86191.4|86141.4|86188.5|86138.5|30
1634525180000|2021-10-18 02:46:20|86188.9|86138.9|86189.6|86139.6|86190|86140|86188.9|86138.9|25
1634525190000|2021-10-18 02:46:30|86189.3|86139.3|86189.2|86139.2|86189.5|86139.5|86188.8|86138.8|15
1634525200000|2021-10-18 02:46:40|86189.4|86139.4|86189.4|86139.4|86189.5|86139.5|86188.9|86138.9|12
1634525210000|2021-10-18 02:46:50|86189.6|86139.6|86192.7|86142.7|86192.8|86142.8|86189.6|86139.6|22
1634525220000|2021-10-18 02:47:00|86193|86143|86192.2|86142.2|86193.9|86143.9|86191.8|86141.8|25
1634525230000|2021-10-18 02:47:10|86192.4|86142.4|86193.5|86143.5|86193.6|86143.6|86192.3|86142.3|20
1634525240000|2021-10-18 02:47:20|86192.8|86142.8|86192.8|86142.8|86193.4|86143.4|86192.8|86142.8|14
1634525250000|2021-10-18 02:47:30|86193.2|86143.2|86192.8|86142.8|86193.5|86143.5|86192.8|86142.8|11
1634525260000|2021-10-18 02:47:40|86192.7|86142.7|86192.3|86142.3|86193|86143|86191.8|86141.8|23
1634525270000|2021-10-18 02:47:50|86191.9|86141.9|86193.6|86143.6|86193.9|86143.9|86191.9|86141.9|23
1634525280000|2021-10-18 02:48:00|86193.4|86143.4|86192.1|86142.1|86193.4|86143.4|86191.1|86141.1|20
1634525290000|2021-10-18 02:48:10|86192.2|86142.2|86192.4|86142.4|86193|86143|86192.1|86142.1|23
1634525300000|2021-10-18 02:48:20|86192|86142|86192.4|86142.4|86192.5|86142.5|86192|86142|15
1634525310000|2021-10-18 02:48:30|86192.3|86142.3|86190.5|86140.5|86192.6|86142.6|86190.5|86140.5|17
1634525320000|2021-10-18 02:48:40|86190.6|86140.6|86191.8|86141.8|86191.9|86141.9|86189.9|86139.9|26
1634525330000|2021-10-18 02:48:50|86191.7|86141.7|86189.4|86139.4|86191.9|86141.9|86189.3|86139.3|36
1634525340000|2021-10-18 02:49:00|86189.3|86139.3|86189.8|86139.8|86191.1|86141.1|86188.2|86138.2|29
1634525350000|2021-10-18 02:49:10|86190|86140|86189.8|86139.8|86190|86140|86188.4|86138.4|22
1634525360000|2021-10-18 02:49:20|86189.6|86139.6|86189.3|86139.3|86190.2|86140.2|86188.9|86138.9|13
1634525370000|2021-10-18 02:49:30|86189.5|86139.5|86190|86140|86190.5|86140.5|86187.9|86137.9|27
1634525380000|2021-10-18 02:49:40|86190.1|86140.1|86187.7|86137.7|86190.1|86140.1|86187.5|86137.5|34
1634525390000|2021-10-18 02:49:50|86187.3|86137.3|86186.8|86136.8|86187.7|86137.7|86186.8|86136.8|23
1634525400000|2021-10-18 02:50:00|86187.1|86137.1|86187.5|86137.5|86188.4|86138.4|86186.9|86136.9|22
1634525410000|2021-10-18 02:50:10|86187.7|86137.7|86186.9|86136.9|86188.1|86138.1|86186.3|86136.3|23
1634525420000|2021-10-18 02:50:20|86186.8|86136.8|86186.4|86136.4|86187.1|86137.1|86185.9|86135.9|21
1634525430000|2021-10-18 02:50:30|86186.2|86136.2|86186.5|86136.5|86187.3|86137.3|86185.5|86135.5|19
1634525440000|2021-10-18 02:50:40|86186.4|86136.4|86185.4|86135.4|86187.3|86137.3|86185.4|86135.4|26
1634525450000|2021-10-18 02:50:50|86185.3|86135.3|86185.3|86135.3|86186.3|86136.3|86183.7|86133.7|22
1634525460000|2021-10-18 02:51:00|86185|86135|86183.5|86133.5|86186|86136|86182.4|86132.4|27
1634525470000|2021-10-18 02:51:10|86184|86134|86182.9|86132.9|86184.4|86134.4|86182.9|86132.9|16
1634525480000|2021-10-18 02:51:20|86182.3|86132.3|86181.7|86131.7|86183.4|86133.4|86181.7|86131.7|32
1634525490000|2021-10-18 02:51:30|86181.8|86131.8|86183.9|86133.9|86184.8|86134.8|86181.8|86131.8|21
1634525500000|2021-10-18 02:51:40|86184.3|86134.3|86180|86130|86184.3|86134.3|86178.7|86128.7|39
1634525510000|2021-10-18 02:51:50|86180.2|86130.2|86181.4|86131.4|86182|86132|86180.2|86130.2|25
1634525520000|2021-10-18 02:52:00|86181.5|86131.5|86181.9|86131.9|86182.5|86132.5|86180.7|86130.7|29
1634525530000|2021-10-18 02:52:10|86181.8|86131.8|86182.6|86132.6|86182.7|86132.7|86181.3|86131.3|29
1634525540000|2021-10-18 02:52:20|86182.5|86132.5|86182.4|86132.4|86182.7|86132.7|86181.2|86131.2|18
1634525550000|2021-10-18 02:52:30|86182.2|86132.2|86182.8|86132.8|86183.5|86133.5|86182.2|86132.2|12
1634525560000|2021-10-18 02:52:40|86183.5|86133.5|86182.1|86132.1|86183.5|86133.5|86181.5|86131.5|11
1634525570000|2021-10-18 02:52:50|86182.3|86132.3|86183.2|86133.2|86183.4|86133.4|86182.3|86132.3|10
1634525580000|2021-10-18 02:53:00|86182.8|86132.8|86181.6|86131.6|86182.8|86132.8|86180.8|86130.8|15
1634525590000|2021-10-18 02:53:10|86181.7|86131.7|86182.1|86132.1|86182.2|86132.2|86181.6|86131.6|6
1634525600000|2021-10-18 02:53:20|86182.2|86132.2|86183.5|86133.5|86183.6|86133.6|86182.1|86132.1|13
1634525610000|2021-10-18 02:53:30|86183.3|86133.3|86182.8|86132.8|86185.4|86135.4|86182.6|86132.6|19
1634525620000|2021-10-18 02:53:40|86182.7|86132.7|86184.9|86134.9|86185.5|86135.5|86182.7|86132.7|21
1634525630000|2021-10-18 02:53:50|86185|86135|86183.9|86133.9|86185|86135|86183.5|86133.5|26
1634525640000|2021-10-18 02:54:00|86184.1|86134.1|86186.1|86136.1|86186.1|86136.1|86184|86134|23
1634525650000|2021-10-18 02:54:10|86186|86136|86186.1|86136.1|86186.2|86136.2|86185.9|86135.9|17
1634525660000|2021-10-18 02:54:20|86187|86137|86186.7|86136.7|86187.2|86137.2|86186.5|86136.5|11
1634525670000|2021-10-18 02:54:30|86187.1|86137.1|86186.8|86136.8|86187.3|86137.3|86186.4|86136.4|21
1634525680000|2021-10-18 02:54:40|86186.9|86136.9|86187.3|86137.3|86187.3|86137.3|86185.9|86135.9|18
1634525690000|2021-10-18 02:54:50|86187.1|86137.1|86187.9|86137.9|86187.9|86137.9|86186.9|86136.9|11
1634525700000|2021-10-18 02:55:00|86187.6|86137.6|86190.5|86140.5|86191.3|86141.3|86186.7|86136.7|27
1634525710000|2021-10-18 02:55:10|86190.7|86140.7|86190.4|86140.4|86190.7|86140.7|86189.3|86139.3|18
1634525720000|2021-10-18 02:55:20|86190.6|86140.6|86189.9|86139.9|86191.1|86141.1|86189.5|86139.5|19
1634525730000|2021-10-18 02:55:30|86190|86140|86190.9|86140.9|86192.3|86142.3|86189.1|86139.1|18
1634525740000|2021-10-18 02:55:40|86191.1|86141.1|86192.4|86142.4|86192.7|86142.7|86190.5|86140.5|24
1634525750000|2021-10-18 02:55:50|86192.2|86142.2|86192.8|86142.8|86193.6|86143.6|86191.9|86141.9|16
1634525760000|2021-10-18 02:56:00|86193.1|86143.1|86194.5|86144.5|86194.6|86144.6|86192.4|86142.4|29
1634525770000|2021-10-18 02:56:10|86194.7|86144.7|86201.8|86151.8|86201.8|86151.8|86194|86144|47
1634525780000|2021-10-18 02:56:20|86202|86152|86202.2|86152.2|86202.4|86152.4|86201|86151|15
1634525790000|2021-10-18 02:56:30|86202.6|86152.6|86202.7|86152.7|86202.8|86152.8|86201.4|86151.4|21
1634525800000|2021-10-18 02:56:40|86203.1|86153.1|86208.4|86158.4|86209.4|86159.4|86201.6|86151.6|48
1634525810000|2021-10-18 02:56:50|86208.3|86158.3|86209.8|86159.8|86210.1|86160.1|86208.3|86158.3|22
1634525820000|2021-10-18 02:57:00|86209.9|86159.9|86213.8|86163.8|86214|86164|86208|86158|32
1634525830000|2021-10-18 02:57:10|86213|86163|86214.2|86164.2|86214.6|86164.6|86213|86163|25
1634525840000|2021-10-18 02:57:20|86214.7|86164.7|86219.2|86169.2|86221.4|86171.4|86214.5|86164.5|41
1634525850000|2021-10-18 02:57:30|86219.1|86169.1|86220.8|86170.8|86221.1|86171.1|86217.7|86167.7|36
1634525860000|2021-10-18 02:57:40|86220.7|86170.7|86218.5|86168.5|86220.7|86170.7|86218.1|86168.1|19
1634525870000|2021-10-18 02:57:50|86218.6|86168.6|86215.9|86165.9|86218.6|86168.6|86215.9|86165.9|21
1634525880000|2021-10-18 02:58:00|86215.8|86165.8|86215.5|86165.5|86216.2|86166.2|86214.6|86164.6|24
1634525890000|2021-10-18 02:58:10|86215.2|86165.2|86214.9|86164.9|86216.3|86166.3|86214.6|86164.6|23
1634525900000|2021-10-18 02:58:20|86214.8|86164.8|86214.3|86164.3|86214.8|86164.8|86214.2|86164.2|8
1634525910000|2021-10-18 02:58:30|86213.6|86163.6|86214.4|86164.4|86214.7|86164.7|86213.6|86163.6|14
1634525920000|2021-10-18 02:58:40|86214.6|86164.6|86215.3|86165.3|86215.3|86165.3|86213.2|86163.2|18
1634525930000|2021-10-18 02:58:50|86215.2|86165.2|86214.4|86164.4|86215.5|86165.5|86213.9|86163.9|14
1634525940000|2021-10-18 02:59:00|86214.2|86164.2|86215|86165|86215.8|86165.8|86213.5|86163.5|24
1634525950000|2021-10-18 02:59:10|86214.7|86164.7|86214.9|86164.9|86215.1|86165.1|86214.4|86164.4|15
1634525960000|2021-10-18 02:59:20|86215.1|86165.1|86214.7|86164.7|86215.8|86165.8|86214.6|86164.6|18
1634525970000|2021-10-18 02:59:30|86215.1|86165.1|86214.8|86164.8|86217.3|86167.3|86214.7|86164.7|19
1634525980000|2021-10-18 02:59:40|86214.6|86164.6|86215.3|86165.3|86216.4|86166.4|86214.3|86164.3|21
1634525990000|2021-10-18 02:59:50|86215.5|86165.5|86214.2|86164.2|86215.5|86165.5|86213.4|86163.4|34
1634526000000|2021-10-18 03:00:00|86214.3|86164.3|86212.2|86162.2|86214.3|86164.3|86212.1|86162.1|39
1634526010000|2021-10-18 03:00:10|86212.1|86162.1|86214|86164|86214|86164|86212.1|86162.1|10
1634526020000|2021-10-18 03:00:20|86213.6|86163.6|86213.4|86163.4|86213.9|86163.9|86213|86163|10
1634526030000|2021-10-18 03:00:30|86211.3|86161.3|86213.7|86163.7|86214|86164|86211.3|86161.3|31
1634526040000|2021-10-18 03:00:40|86213.8|86163.8|86211.1|86161.1|86214|86164|86210.1|86160.1|22
1634526050000|2021-10-18 03:00:50|86211.2|86161.2|86210.1|86160.1|86211.3|86161.3|86209.2|86159.2|17
1634526060000|2021-10-18 03:01:00|86210|86160|86211.1|86161.1|86211.6|86161.6|86210|86160|31
1634526070000|2021-10-18 03:01:10|86211.4|86161.4|86210.1|86160.1|86212|86162|86208.6|86158.6|26
1634526080000|2021-10-18 03:01:20|86209.4|86159.4|86208|86158|86210.2|86160.2|86207.3|86157.3|27
1634526090000|2021-10-18 03:01:30|86208.3|86158.3|86208.6|86158.6|86209.4|86159.4|86207.1|86157.1|24
1634526100000|2021-10-18 03:01:40|86209|86159|86210|86160|86210|86160|86209|86159|12
1634526110000|2021-10-18 03:01:50|86209.7|86159.7|86209.4|86159.4|86210.7|86160.7|86208.4|86158.4|7
1634526120000|2021-10-18 03:02:00|86209.6|86159.6|86210|86160|86210.5|86160.5|86209.2|86159.2|18
1634526130000|2021-10-18 03:02:10|86209.4|86159.4|86211.6|86161.6|86212.2|86162.2|86209.4|86159.4|18
1634526140000|2021-10-18 03:02:20|86211.9|86161.9|86211|86161|86211.9|86161.9|86209.6|86159.6|12
1634526150000|2021-10-18 03:02:30|86211.1|86161.1|86214|86164|86215.5|86165.5|86211.1|86161.1|38
1634526160000|2021-10-18 03:02:40|86214.2|86164.2|86218|86168|86218|86168|86213.4|86163.4|29
1634526170000|2021-10-18 03:02:50|86218.1|86168.1|86220.9|86170.9|86221.7|86171.7|86216|86166|25
1634526180000|2021-10-18 03:03:00|86222.1|86172.1|86220.8|86170.8|86222.3|86172.3|86220.6|86170.6|29
1634526190000|2021-10-18 03:03:10|86220.9|86170.9|86225.3|86175.3|86225.3|86175.3|86220.4|86170.4|33
1634526200000|2021-10-18 03:03:20|86225.2|86175.2|86225.6|86175.6|86227.4|86177.4|86225.1|86175.1|29
1634526210000|2021-10-18 03:03:30|86225.3|86175.3|86225.4|86175.4|86225.6|86175.6|86223.2|86173.2|36
1634526220000|2021-10-18 03:03:40|86225.6|86175.6|86225.5|86175.5|86226.6|86176.6|86225|86175|34
1634526230000|2021-10-18 03:03:50|86225.4|86175.4|86226.5|86176.5|86226.6|86176.6|86225.1|86175.1|23
1634526240000|2021-10-18 03:04:00|86226.6|86176.6|86228|86178|86228.4|86178.4|86225.1|86175.1|51
1634526250000|2021-10-18 03:04:10|86227.9|86177.9|86225.8|86175.8|86228.2|86178.2|86225.1|86175.1|38
1634526260000|2021-10-18 03:04:20|86224.9|86174.9|86225.8|86175.8|86226.2|86176.2|86224.9|86174.9|38
1634526270000|2021-10-18 03:04:30|86225.6|86175.6|86225.8|86175.8|86225.9|86175.9|86225.2|86175.2|26
1634526280000|2021-10-18 03:04:40|86225.9|86175.9|86226|86176|86226|86176|86225.2|86175.2|29
1634526290000|2021-10-18 03:04:50|86225.6|86175.6|86223.6|86173.6|86226|86176|86222.7|86172.7|37
1634526300000|2021-10-18 03:05:00|86223.3|86173.3|86223.2|86173.2|86224.2|86174.2|86223|86173|33
1634526310000|2021-10-18 03:05:10|86223.3|86173.3|86224.6|86174.6|86224.6|86174.6|86223.1|86173.1|25
1634526320000|2021-10-18 03:05:20|86224.9|86174.9|86223.9|86173.9|86225.2|86175.2|86223.7|86173.7|20
1634526330000|2021-10-18 03:05:30|86224.5|86174.5|86224|86174|86224.7|86174.7|86223.1|86173.1|20
1634526340000|2021-10-18 03:05:40|86223.9|86173.9|86227.6|86177.6|86227.6|86177.6|86223.9|86173.9|26
1634526350000|2021-10-18 03:05:50|86226.2|86176.2|86229.1|86179.1|86230.9|86180.9|86226.2|86176.2|31
1634526360000|2021-10-18 03:06:00|86232.3|86182.3|86229.4|86179.4|86232.3|86182.3|86229.1|86179.1|21
1634526370000|2021-10-18 03:06:10|86229.7|86179.7|86230.2|86180.2|86230.3|86180.3|86229.5|86179.5|13
1634526380000|2021-10-18 03:06:20|86229.9|86179.9|86229.6|86179.6|86230.9|86180.9|86229.4|86179.4|22
1634526390000|2021-10-18 03:06:30|86229.8|86179.8|86232.1|86182.1|86232.2|86182.2|86229.2|86179.2|32
1634526400000|2021-10-18 03:06:40|86232|86182|86234.2|86184.2|86234.2|86184.2|86231.7|86181.7|24
1634526410000|2021-10-18 03:06:50|86234.1|86184.1|86233.2|86183.2|86236.2|86186.2|86233.2|86183.2|19
1634526420000|2021-10-18 03:07:00|86233.7|86183.7|86233.5|86183.5|86233.9|86183.9|86232.1|86182.1|21
1634526430000|2021-10-18 03:07:10|86234|86184|86234|86184|86234.1|86184.1|86232.8|86182.8|22
1634526440000|2021-10-18 03:07:20|86234.1|86184.1|86233.4|86183.4|86234.5|86184.5|86231.8|86181.8|35
1634526450000|2021-10-18 03:07:30|86233.6|86183.6|86232.9|86182.9|86233.8|86183.8|86232.4|86182.4|30
1634526460000|2021-10-18 03:07:40|86232.8|86182.8|86233|86183|86233.3|86183.3|86232.7|86182.7|13
1634526470000|2021-10-18 03:07:50|86233.1|86183.1|86233.8|86183.8|86234.2|86184.2|86232.8|86182.8|24
1634526480000|2021-10-18 03:08:00|86233.9|86183.9|86233.2|86183.2|86234.1|86184.1|86232.5|86182.5|18
1634526490000|2021-10-18 03:08:10|86233.6|86183.6|86233.7|86183.7|86235.2|86185.2|86233.6|86183.6|28
1634526500000|2021-10-18 03:08:20|86234|86184|86233.4|86183.4|86234|86184|86233.2|86183.2|18
1634526510000|2021-10-18 03:08:30|86233.2|86183.2|86233.9|86183.9|86233.9|86183.9|86232.7|86182.7|19
1634526520000|2021-10-18 03:08:40|86233.8|86183.8|86233.8|86183.8|86233.8|86183.8|86232.7|86182.7|19
1634526530000|2021-10-18 03:08:50|86233.2|86183.2|86233.3|86183.3|86233.8|86183.8|86233|86183|20
1634526540000|2021-10-18 03:09:00|86233.1|86183.1|86232.8|86182.8|86233.2|86183.2|86232.5|86182.5|12
1634526550000|2021-10-18 03:09:10|86232.9|86182.9|86233|86183|86233.2|86183.2|86231.6|86181.6|18
1634526560000|2021-10-18 03:09:20|86233.2|86183.2|86233.5|86183.5|86233.7|86183.7|86232.7|86182.7|16
1634526570000|2021-10-18 03:09:30|86233.4|86183.4|86232.5|86182.5|86233.5|86183.5|86232.5|86182.5|17
1634526580000|2021-10-18 03:09:40|86232.7|86182.7|86233.1|86183.1|86233.2|86183.2|86231.7|86181.7|19
1634526590000|2021-10-18 03:09:50|86233|86183|86232.4|86182.4|86233.2|86183.2|86232.4|86182.4|15
1634526600000|2021-10-18 03:10:00|86232.3|86182.3|86231.8|86181.8|86232.8|86182.8|86231.7|86181.7|16
1634526610000|2021-10-18 03:10:10|86233|86183|86232.9|86182.9|86233.4|86183.4|86231.5|86181.5|20
1634526620000|2021-10-18 03:10:20|86232.8|86182.8|86234.4|86184.4|86234.5|86184.5|86232.7|86182.7|19
1634526630000|2021-10-18 03:10:30|86234.5|86184.5|86232.9|86182.9|86234.6|86184.6|86232.9|86182.9|31
1634526640000|2021-10-18 03:10:40|86233|86183|86233.2|86183.2|86234.3|86184.3|86232.6|86182.6|29
1634526650000|2021-10-18 03:10:50|86232.6|86182.6|86232.2|86182.2|86233.2|86183.2|86230.6|86180.6|41
1634526660000|2021-10-18 03:11:00|86232.3|86182.3|86232.3|86182.3|86232.7|86182.7|86231.8|86181.8|13
1634526670000|2021-10-18 03:11:10|86232.2|86182.2|86232.2|86182.2|86232.3|86182.3|86231.8|86181.8|11
1634526680000|2021-10-18 03:11:20|86232.3|86182.3|86231.8|86181.8|86232.5|86182.5|86231|86181|23
1634526690000|2021-10-18 03:11:30|86231.6|86181.6|86235.5|86185.5|86235.5|86185.5|86231.4|86181.4|29
1634526700000|2021-10-18 03:11:40|86235.4|86185.4|86238.5|86188.5|86238.5|86188.5|86235.4|86185.4|40
1634526710000|2021-10-18 03:11:50|86238.6|86188.6|86240.5|86190.5|86241.3|86191.3|86238.6|86188.6|34
1634526720000|2021-10-18 03:12:00|86240|86190|86238.6|86188.6|86240|86190|86235.4|86185.4|26
1634526730000|2021-10-18 03:12:10|86238.3|86188.3|86238|86188|86238.8|86188.8|86237.2|86187.2|17
1634526740000|2021-10-18 03:12:20|86237.9|86187.9|86235|86185|86238.2|86188.2|86235|86185|28
1634526750000|2021-10-18 03:12:30|86235.2|86185.2|86234.8|86184.8|86236.2|86186.2|86234.8|86184.8|23
1634526760000|2021-10-18 03:12:40|86235|86185|86232.2|86182.2|86236.4|86186.4|86231.4|86181.4|38
1634526770000|2021-10-18 03:12:50|86232.4|86182.4|86232.8|86182.8|86232.8|86182.8|86232.1|86182.1|22
1634526780000|2021-10-18 03:13:00|86232.7|86182.7|86232.4|86182.4|86232.7|86182.7|86230.7|86180.7|28
1634526790000|2021-10-18 03:13:10|86232.3|86182.3|86232.5|86182.5|86232.8|86182.8|86232.1|86182.1|17
1634526800000|2021-10-18 03:13:20|86232.3|86182.3|86232.5|86182.5|86232.8|86182.8|86231.6|86181.6|26
1634526810000|2021-10-18 03:13:30|86232.6|86182.6|86232.4|86182.4|86233.7|86183.7|86232.4|86182.4|22
1634526820000|2021-10-18 03:13:40|86232.3|86182.3|86233.7|86183.7|86233.7|86183.7|86231.4|86181.4|21
1634526830000|2021-10-18 03:13:50|86233.1|86183.1|86232.9|86182.9|86233.2|86183.2|86232.5|86182.5|27
1634526840000|2021-10-18 03:14:00|86232.7|86182.7|86233.8|86183.8|86233.8|86183.8|86231.9|86181.9|22
1634526850000|2021-10-18 03:14:10|86233.5|86183.5|86235.6|86185.6|86236.1|86186.1|86232.9|86182.9|43
1634526860000|2021-10-18 03:14:20|86235.5|86185.5|86234.5|86184.5|86235.5|86185.5|86233.3|86183.3|36
1634526870000|2021-10-18 03:14:30|86234.8|86184.8|86234.4|86184.4|86236|86186|86233.6|86183.6|20
1634526880000|2021-10-18 03:14:40|86234.6|86184.6|86235|86185|86237.7|86187.7|86234.5|86184.5|35
1634526890000|2021-10-18 03:14:50|86235.1|86185.1|86236.9|86186.9|86237.1|86187.1|86234.3|86184.3|44
1634526900000|2021-10-18 03:15:00|86236.8|86186.8|86237.8|86187.8|86237.9|86187.9|86236.8|86186.8|42
1634526910000|2021-10-18 03:15:10|86237.6|86187.6|86238.3|86188.3|86239.1|86189.1|86237.4|86187.4|39
1634526920000|2021-10-18 03:15:20|86238.2|86188.2|86235.5|86185.5|86239.5|86189.5|86234.9|86184.9|38
1634526930000|2021-10-18 03:15:30|86235.8|86185.8|86238.8|86188.8|86240|86190|86235.8|86185.8|39
1634526940000|2021-10-18 03:15:40|86239|86189|86239.5|86189.5|86240.6|86190.6|86239|86189|23
1634526950000|2021-10-18 03:15:50|86239.4|86189.4|86241.7|86191.7|86241.8|86191.8|86239.2|86189.2|31
1634526960000|2021-10-18 03:16:00|86241.5|86191.5|86242.1|86192.1|86242.1|86192.1|86240.6|86190.6|30
1634526970000|2021-10-18 03:16:10|86241.9|86191.9|86242|86192|86242.5|86192.5|86241.6|86191.6|20
1634526980000|2021-10-18 03:16:20|86241.5|86191.5|86242.2|86192.2|86242.2|86192.2|86241.2|86191.2|12
1634526990000|2021-10-18 03:16:30|86242.6|86192.6|86239.6|86189.6|86242.6|86192.6|86239.4|86189.4|20
1634527000000|2021-10-18 03:16:40|86239.5|86189.5|86239.1|86189.1|86240|86190|86238.9|86188.9|15
1634527010000|2021-10-18 03:16:50|86239|86189|86239.2|86189.2|86239.7|86189.7|86238.9|86188.9|17
1634527020000|2021-10-18 03:17:00|86239.6|86189.6|86239.8|86189.8|86240.1|86190.1|86239.4|86189.4|18
1634527030000|2021-10-18 03:17:10|86239.7|86189.7|86238.3|86188.3|86239.9|86189.9|86238.3|86188.3|17
1634527040000|2021-10-18 03:17:20|86239|86189|86238.8|86188.8|86239.5|86189.5|86237.1|86187.1|23
1634527050000|2021-10-18 03:17:30|86238.7|86188.7|86240.1|86190.1|86240.1|86190.1|86238.7|86188.7|13
1634527060000|2021-10-18 03:17:40|86240.4|86190.4|86240|86190|86240.7|86190.7|86239.3|86189.3|29
1634527070000|2021-10-18 03:17:50|86239.9|86189.9|86239.7|86189.7|86240.4|86190.4|86239.5|86189.5|15
1634527080000|2021-10-18 03:18:00|86240.2|86190.2|86237.4|86187.4|86240.2|86190.2|86237|86187|24
1634527090000|2021-10-18 03:18:10|86237.5|86187.5|86235.9|86185.9|86238.5|86188.5|86235.9|86185.9|33
1634527100000|2021-10-18 03:18:20|86236|86186|86235.5|86185.5|86236|86186|86235.4|86185.4|12
1634527110000|2021-10-18 03:18:30|86235.6|86185.6|86234.4|86184.4|86235.7|86185.7|86234.3|86184.3|12
1634527120000|2021-10-18 03:18:40|86234.6|86184.6|86233.7|86183.7|86234.7|86184.7|86233.7|86183.7|21
1634527130000|2021-10-18 03:18:50|86233.9|86183.9|86233.6|86183.6|86234.7|86184.7|86233.2|86183.2|21
1634527140000|2021-10-18 03:19:00|86234.4|86184.4|86235.9|86185.9|86236|86186|86234.4|86184.4|21
1634527150000|2021-10-18 03:19:10|86235.5|86185.5|86235.6|86185.6|86235.8|86185.8|86234|86184|26
1634527160000|2021-10-18 03:19:20|86235.7|86185.7|86236|86186|86236.6|86186.6|86235.7|86185.7|25
1634527170000|2021-10-18 03:19:30|86235.9|86185.9|86235.3|86185.3|86236.3|86186.3|86234.7|86184.7|22
1634527180000|2021-10-18 03:19:40|86235.5|86185.5|86234.5|86184.5|86235.6|86185.6|86234.5|86184.5|9
1634527190000|2021-10-18 03:19:50|86233.7|86183.7|86234.3|86184.3|86234.7|86184.7|86232.9|86182.9|34
1634527200000|2021-10-18 03:20:00|86234.4|86184.4|86235.2|86185.2|86235.3|86185.3|86233.4|86183.4|33
1634527210000|2021-10-18 03:20:10|86235.3|86185.3|86236.7|86186.7|86237.5|86187.5|86234.5|86184.5|20
1634527220000|2021-10-18 03:20:20|86236.8|86186.8|86236.7|86186.7|86237.6|86187.6|86236|86186|26
1634527230000|2021-10-18 03:20:30|86236.2|86186.2|86238.7|86188.7|86238.7|86188.7|86234.5|86184.5|40
1634527240000|2021-10-18 03:20:40|86238.6|86188.6|86241.4|86191.4|86241.6|86191.6|86238.6|86188.6|22
1634527250000|2021-10-18 03:20:50|86240.9|86190.9|86238.8|86188.8|86241.6|86191.6|86237.5|86187.5|30
1634527260000|2021-10-18 03:21:00|86238.9|86188.9|86238.3|86188.3|86239.1|86189.1|86237.9|86187.9|13
1634527270000|2021-10-18 03:21:10|86238.2|86188.2|86237.8|86187.8|86238.8|86188.8|86237.7|86187.7|19
1634527280000|2021-10-18 03:21:20|86238|86188|86237.8|86187.8|86238.4|86188.4|86237.8|86187.8|13
1634527290000|2021-10-18 03:21:30|86237.7|86187.7|86237|86187|86238.5|86188.5|86236.9|86186.9|12
1634527300000|2021-10-18 03:21:40|86237.4|86187.4|86236.7|86186.7|86237.5|86187.5|86236.4|86186.4|15
1634527310000|2021-10-18 03:21:50|86235.6|86185.6|86239.1|86189.1|86239.2|86189.2|86235.6|86185.6|24
1634527320000|2021-10-18 03:22:00|86238.8|86188.8|86238.2|86188.2|86238.8|86188.8|86237.3|86187.3|19
1634527330000|2021-10-18 03:22:10|86238.1|86188.1|86239.1|86189.1|86239.7|86189.7|86237.6|86187.6|19
1634527340000|2021-10-18 03:22:20|86239|86189|86241|86191|86241.7|86191.7|86237.8|86187.8|34
1634527350000|2021-10-18 03:22:30|86240.9|86190.9|86242.3|86192.3|86242.4|86192.4|86240.6|86190.6|26
1634527360000|2021-10-18 03:22:40|86242.2|86192.2|86242.4|86192.4|86243.4|86193.4|86242|86192|31
1634527370000|2021-10-18 03:22:50|86242.5|86192.5|86246.4|86196.4|86247.1|86197.1|86242.5|86192.5|29
1634527380000|2021-10-18 03:23:00|86246.6|86196.6|86247.7|86197.7|86249.2|86199.2|86246.6|86196.6|52
1634527390000|2021-10-18 03:23:10|86247.8|86197.8|86248.3|86198.3|86248.9|86198.9|86247.7|86197.7|38
1634527400000|2021-10-18 03:23:20|86248.6|86198.6|86258.8|86208.8|86259.4|86209.4|86248.5|86198.5|44
1634527410000|2021-10-18 03:23:30|86258.9|86208.9|86265.9|86215.9|86266.1|86216.1|86258.1|86208.1|42
1634527420000|2021-10-18 03:23:40|86265|86215|86264.9|86214.9|86268|86218|86264.7|86214.7|30
1634527430000|2021-10-18 03:23:50|86265|86215|86264.2|86214.2|86265|86215|86264|86214|14
1634527440000|2021-10-18 03:24:00|86263.8|86213.8|86264|86214|86264.4|86214.4|86263|86213|31
1634527450000|2021-10-18 03:24:10|86264.3|86214.3|86264.7|86214.7|86264.8|86214.8|86263|86213|31
1634527460000|2021-10-18 03:24:20|86264.8|86214.8|86264.2|86214.2|86264.9|86214.9|86263.4|86213.4|31
1634527470000|2021-10-18 03:24:30|86264.1|86214.1|86264.1|86214.1|86264.2|86214.2|86263.3|86213.3|25
1634527480000|2021-10-18 03:24:40|86263.1|86213.1|86265.1|86215.1|86265.1|86215.1|86263.1|86213.1|20
1634527490000|2021-10-18 03:24:50|86264.9|86214.9|86264.5|86214.5|86265.3|86215.3|86264.2|86214.2|19
1634527500000|2021-10-18 03:25:00|86264.6|86214.6|86267.7|86217.7|86267.9|86217.9|86264.3|86214.3|27
1634527510000|2021-10-18 03:25:10|86268|86218|86265.1|86215.1|86268|86218|86264.5|86214.5|27
1634527520000|2021-10-18 03:25:20|86265.2|86215.2|86267.7|86217.7|86268|86218|86264.9|86214.9|32
1634527530000|2021-10-18 03:25:30|86267.6|86217.6|86268.6|86218.6|86268.8|86218.8|86267.5|86217.5|27
1634527540000|2021-10-18 03:25:40|86268.7|86218.7|86268.1|86218.1|86268.8|86218.8|86266.8|86216.8|32
1634527550000|2021-10-18 03:25:50|86268.2|86218.2|86268.5|86218.5|86269|86219|86267.8|86217.8|30
1634527560000|2021-10-18 03:26:00|86268.4|86218.4|86265|86215|86268.4|86218.4|86264|86214|45
1634527570000|2021-10-18 03:26:10|86265.1|86215.1|86267.4|86217.4|86268.7|86218.7|86265.1|86215.1|23
1634527580000|2021-10-18 03:26:20|86292.9|86220.5|86273.3|86223.3|86292.9|86227.6|86273.3|86220.5|43
1634527590000|2021-10-18 03:26:30|86275.6|86225.6|86271.8|86221.8|86275.6|86225.6|86271.8|86221.8|17
1634527600000|2021-10-18 03:26:40|86271.7|86221.7|86279.6|86229.6|86279.6|86229.6|86271|86221|56
1634527610000|2021-10-18 03:26:50|86279.3|86229.3|86278.9|86228.9|86279.3|86229.3|86277.3|86227.3|33
1634527620000|2021-10-18 03:27:00|86279|86229|86274.4|86224.4|86280.1|86230.1|86274.2|86224.2|44
1634527630000|2021-10-18 03:27:10|86274.5|86224.5|86277.1|86227.1|86277.1|86227.1|86273.8|86223.8|36
1634527640000|2021-10-18 03:27:20|86277.2|86227.2|86276.5|86226.5|86277.2|86227.2|86275.7|86225.7|21
1634527650000|2021-10-18 03:27:30|86276.6|86226.6|86275.5|86225.5|86276.7|86226.7|86274.7|86224.7|23
1634527660000|2021-10-18 03:27:40|86276.1|86226.1|86283.6|86233.6|86283.6|86233.6|86275.9|86225.9|33
1634527670000|2021-10-18 03:27:50|86283.2|86233.2|86282.7|86232.7|86283.2|86233.2|86281.3|86231.3|26
1634527680000|2021-10-18 03:28:00|86281.9|86231.9|86283|86233|86283.3|86233.3|86281.9|86231.9|26
1634527690000|2021-10-18 03:28:10|86282.8|86232.8|86283.4|86233.4|86283.8|86233.8|86282.7|86232.7|20
1634527700000|2021-10-18 03:28:20|86283.2|86233.2|86283.1|86233.1|86285.7|86235.7|86282.3|86232.3|22
1634527710000|2021-10-18 03:28:30|86283.5|86233.5|86284.5|86234.5|86284.6|86234.6|86283.1|86233.1|23
1634527720000|2021-10-18 03:28:40|86284.2|86234.2|86285.5|86235.5|86285.5|86235.5|86283.7|86233.7|24
1634527730000|2021-10-18 03:28:50|86285.2|86235.2|86284.2|86234.2|86285.2|86235.2|86283.8|86233.8|15
1634527740000|2021-10-18 03:29:00|86284.3|86234.3|86284|86234|86284.8|86234.8|86283.8|86233.8|32
1634527750000|2021-10-18 03:29:10|86284.1|86234.1|86283.7|86233.7|86284.8|86234.8|86283.7|86233.7|12
1634527760000|2021-10-18 03:29:20|86284|86234|86285.7|86235.7|86286|86236|86283.6|86233.6|33
1634527770000|2021-10-18 03:29:30|86285.8|86235.8|86284.2|86234.2|86286.1|86236.1|86284.2|86234.2|48
1634527780000|2021-10-18 03:29:40|86284.1|86234.1|86284.2|86234.2|86285.1|86235.1|86283.9|86233.9|23
1634527790000|2021-10-18 03:29:50|86284.1|86234.1|86287.4|86237.4|86287.5|86237.5|86284.1|86234.1|21
1634527800000|2021-10-18 03:30:00|86288|86238|86287.5|86237.5|86288.8|86238.8|86287.2|86237.2|41
1634527810000|2021-10-18 03:30:10|86287.6|86237.6|86287.4|86237.4|86288.2|86238.2|86287.4|86237.4|26
1634527820000|2021-10-18 03:30:20|86287.2|86237.2|86286.8|86236.8|86287.4|86237.4|86286.8|86236.8|17
1634527830000|2021-10-18 03:30:30|86287|86237|86287.9|86237.9|86287.9|86237.9|86286.8|86236.8|32
1634527840000|2021-10-18 03:30:40|86287.5|86237.5|86286.8|86236.8|86288.4|86238.4|86286.2|86236.2|26
1634527850000|2021-10-18 03:30:50|86288.5|86238.5|86288.4|86238.4|86288.7|86238.7|86287.9|86237.9|19
1634527860000|2021-10-18 03:31:00|86288.1|86238.1|86287|86237|86288.3|86238.3|86287|86237|22
1634527870000|2021-10-18 03:31:10|86287.2|86237.2|86287.4|86237.4|86287.7|86237.7|86286.6|86236.6|24
1634527880000|2021-10-18 03:31:20|86287.2|86237.2|86287.4|86237.4|86287.4|86237.4|86287|86237|17
1634527890000|2021-10-18 03:31:30|86287.2|86237.2|86286.8|86236.8|86287.5|86237.5|86286.3|86236.3|18
1634527900000|2021-10-18 03:31:40|86286.7|86236.7|86286.8|86236.8|86287.6|86237.6|86286.7|86236.7|16
1634527910000|2021-10-18 03:31:50|86287.2|86237.2|86288|86238|86288.7|86238.7|86287.1|86237.1|23
1634527920000|2021-10-18 03:32:00|86288.1|86238.1|86289.3|86239.3|86289.6|86239.6|86287.8|86237.8|24
1634527930000|2021-10-18 03:32:10|86289.7|86239.7|86288.1|86238.1|86290.9|86240.9|86288.1|86238.1|59
1634527940000|2021-10-18 03:32:20|86288.2|86238.2|86288.1|86238.1|86289.3|86239.3|86287.6|86237.6|37
1634527950000|2021-10-18 03:32:30|86288.3|86238.3|86290.4|86240.4|86290.6|86240.6|86288.3|86238.3|34
1634527960000|2021-10-18 03:32:40|86290.8|86240.8|86290.1|86240.1|86291|86241|86289.6|86239.6|23
1634527970000|2021-10-18 03:32:50|86290.3|86240.3|86290.8|86240.8|86291|86241|86290|86240|25
1634527980000|2021-10-18 03:33:00|86290.7|86240.7|86291|86241|86291.2|86241.2|86290.6|86240.6|14
1634527990000|2021-10-18 03:33:10|86291.2|86241.2|86291.6|86241.6|86291.7|86241.7|86291|86241|9
1634528000000|2021-10-18 03:33:20|86291.1|86241.1|86289.7|86239.7|86291.1|86241.1|86289.7|86239.7|20
1634528010000|2021-10-18 03:33:30|86289.8|86239.8|86290.2|86240.2|86290.6|86240.6|86289.8|86239.8|32
1634528020000|2021-10-18 03:33:40|86290.3|86240.3|86290.5|86240.5|86290.5|86240.5|86289.8|86239.8|16
1634528030000|2021-10-18 03:33:50|86290.6|86240.6|86290.2|86240.2|86290.6|86240.6|86289.2|86239.2|15
1634528040000|2021-10-18 03:34:00|86289.3|86239.3|86290.5|86240.5|86290.8|86240.8|86289.3|86239.3|29
1634528050000|2021-10-18 03:34:10|86290.4|86240.4|86290.5|86240.5|86291.8|86241.8|86290.1|86240.1|21
1634528060000|2021-10-18 03:34:20|86290.4|86240.4|86291.5|86241.5|86293|86243|86290.3|86240.3|37
1634528070000|2021-10-18 03:34:30|86291.7|86241.7|86291.5|86241.5|86292.3|86242.3|86291.4|86241.4|24
1634528080000|2021-10-18 03:34:40|86291.3|86241.3|86291|86241|86291.4|86241.4|86289.5|86239.5|24
1634528090000|2021-10-18 03:34:50|86290.9|86240.9|86291.8|86241.8|86291.8|86241.8|86290.7|86240.7|16
1634528100000|2021-10-18 03:35:00|86291.6|86241.6|86290.1|86240.1|86291.7|86241.7|86287.8|86237.8|41
1634528110000|2021-10-18 03:35:10|86289.9|86239.9|86291|86241|86293.1|86243.1|86289.8|86239.8|46
1634528120000|2021-10-18 03:35:20|86291.1|86241.1|86291.3|86241.3|86291.6|86241.6|86290.8|86240.8|31
1634528130000|2021-10-18 03:35:30|86291.2|86241.2|86290.3|86240.3|86291.3|86241.3|86290.3|86240.3|28
1634528140000|2021-10-18 03:35:40|86290.2|86240.2|86289|86239|86291.5|86241.5|86289|86239|39
1634528150000|2021-10-18 03:35:50|86289.1|86239.1|86287|86237|86289.1|86239.1|86286.4|86236.4|47
1634528160000|2021-10-18 03:36:00|86286.6|86236.6|86286.5|86236.5|86286.7|86236.7|86285.9|86235.9|25
1634528170000|2021-10-18 03:36:10|86286.7|86236.7|86288.7|86238.7|86288.7|86238.7|86286.1|86236.1|23
1634528180000|2021-10-18 03:36:20|86288.8|86238.8|86289.5|86239.5|86290.1|86240.1|86288.2|86238.2|24
1634528190000|2021-10-18 03:36:30|86289.6|86239.6|86289.4|86239.4|86290.4|86240.4|86288.9|86238.9|31
1634528200000|2021-10-18 03:36:40|86289.6|86239.6|86290.6|86240.6|86290.6|86240.6|86289.5|86239.5|20
1634528210000|2021-10-18 03:36:50|86290.4|86240.4|86290.8|86240.8|86290.9|86240.9|86289.6|86239.6|20
1634528220000|2021-10-18 03:37:00|86290.7|86240.7|86289.4|86239.4|86290.8|86240.8|86289.1|86239.1|11
1634528230000|2021-10-18 03:37:10|86289.3|86239.3|86291.9|86241.9|86291.9|86241.9|86289.1|86239.1|27
1634528240000|2021-10-18 03:37:20|86291.8|86241.8|86293.8|86243.8|86293.8|86243.8|86291.8|86241.8|16
1634528250000|2021-10-18 03:37:30|86293.6|86243.6|86293.6|86243.6|86293.7|86243.7|86292.9|86242.9|24
1634528260000|2021-10-18 03:37:40|86293.7|86243.7|86293|86243|86294|86244|86293|86243|20
1634528270000|2021-10-18 03:37:50|86293.3|86243.3|86294.1|86244.1|86294.1|86244.1|86292|86242|25
1634528280000|2021-10-18 03:38:00|86294.2|86244.2|86291.5|86241.5|86294.3|86244.3|86291.4|86241.4|36
1634528290000|2021-10-18 03:38:10|86291.7|86241.7|86292.7|86242.7|86292.7|86242.7|86291.2|86241.2|26
1634528300000|2021-10-18 03:38:20|86292.5|86242.5|86292.6|86242.6|86293.5|86243.5|86292.2|86242.2|43
1634528310000|2021-10-18 03:38:30|86292.3|86242.3|86292.2|86242.2|86292.4|86242.4|86291|86241|31
1634528320000|2021-10-18 03:38:40|86292.1|86242.1|86292.4|86242.4|86292.4|86242.4|86291.4|86241.4|29
1634528330000|2021-10-18 03:38:50|86292.3|86242.3|86292|86242|86293.2|86243.2|86291.9|86241.9|17
1634528340000|2021-10-18 03:39:00|86292.2|86242.2|86291.9|86241.9|86293.1|86243.1|86290.8|86240.8|18
1634528350000|2021-10-18 03:39:10|86292.2|86242.2|86293.2|86243.2|86293.2|86243.2|86291.9|86241.9|16
1634528360000|2021-10-18 03:39:20|86293.1|86243.1|86297.2|86247.2|86297.3|86247.3|86292.4|86242.4|21
1634528370000|2021-10-18 03:39:30|86297.4|86247.4|86297.2|86247.2|86298.4|86248.4|86296.5|86246.5|24
1634528380000|2021-10-18 03:39:40|86297|86247|86293|86243|86297|86247|86292.9|86242.9|40
1634528390000|2021-10-18 03:39:50|86293.1|86243.1|86297.8|86247.8|86297.8|86247.8|86293|86243|32
1634528400000|2021-10-18 03:40:00|86297.7|86247.7|86295|86245|86297.7|86247.7|86293.3|86243.3|50
1634528410000|2021-10-18 03:40:10|86294.9|86244.9|86298.7|86248.7|86298.9|86248.9|86294.7|86244.7|38
1634528420000|2021-10-18 03:40:20|86298.5|86248.5|86295.7|86245.7|86298.8|86248.8|86294.6|86244.6|40
1634528430000|2021-10-18 03:40:30|86295.3|86245.3|86297.5|86247.5|86298.9|86248.9|86295.1|86245.1|37
1634528440000|2021-10-18 03:40:40|86297.9|86247.9|86299|86249|86300.1|86250.1|86297.6|86247.6|31
1634528450000|2021-10-18 03:40:50|86298.8|86248.8|86298.2|86248.2|86299.2|86249.2|86297.8|86247.8|37
1634528460000|2021-10-18 03:41:00|86298.1|86248.1|86296.4|86246.4|86298.7|86248.7|86294.3|86244.3|42
1634528470000|2021-10-18 03:41:10|86296.3|86246.3|86296.6|86246.6|86296.8|86246.8|86296|86246|30
1634528480000|2021-10-18 03:41:20|86296.8|86246.8|86295.9|86245.9|86296.8|86246.8|86295.4|86245.4|27
1634528490000|2021-10-18 03:41:30|86296.2|86246.2|86296.2|86246.2|86297.4|86247.4|86295.4|86245.4|22
1634528500000|2021-10-18 03:41:40|86296|86246|86296.7|86246.7|86297.8|86247.8|86295.7|86245.7|27
1634528510000|2021-10-18 03:41:50|86296.4|86246.4|86297.3|86247.3|86297.7|86247.7|86295.4|86245.4|25
1634528520000|2021-10-18 03:42:00|86297|86247|86296.7|86246.7|86297.6|86247.6|86296.3|86246.3|19
1634528530000|2021-10-18 03:42:10|86297|86247|86295.4|86245.4|86297|86247|86295.1|86245.1|20
1634528540000|2021-10-18 03:42:20|86295.3|86245.3|86295.2|86245.2|86295.5|86245.5|86295.2|86245.2|13
1634528550000|2021-10-18 03:42:30|86295.5|86245.5|86295.1|86245.1|86296.9|86246.9|86295.1|86245.1|15
1634528560000|2021-10-18 03:42:40|86295.2|86245.2|86301.1|86251.1|86301.1|86251.1|86295.2|86245.2|40
1634528570000|2021-10-18 03:42:50|86300.7|86250.7|86299.7|86249.7|86301.2|86251.2|86299.4|86249.4|23
1634528580000|2021-10-18 03:43:00|86299.6|86249.6|86299.8|86249.8|86300.2|86250.2|86298.3|86248.3|33
1634528590000|2021-10-18 03:43:10|86299.9|86249.9|86299.6|86249.6|86300.4|86250.4|86298.7|86248.7|28
1634528600000|2021-10-18 03:43:20|86300|86250|86301.2|86251.2|86301.2|86251.2|86299.4|86249.4|25
1634528610000|2021-10-18 03:43:30|86301.4|86251.4|86303.3|86253.3|86303.3|86253.3|86301.1|86251.1|15
1634528620000|2021-10-18 03:43:40|86304.1|86254.1|86301.8|86251.8|86304.1|86254.1|86300|86250|33
1634528630000|2021-10-18 03:43:50|86302.2|86252.2|86302.4|86252.4|86302.8|86252.8|86301.3|86251.3|20
1634528640000|2021-10-18 03:44:00|86302.3|86252.3|86298.1|86248.1|86302.3|86252.3|86297.4|86247.4|38
1634528650000|2021-10-18 03:44:10|86298.2|86248.2|86296.9|86246.9|86298.3|86248.3|86296.9|86246.9|25
1634528660000|2021-10-18 03:44:20|86297|86247|86295.8|86245.8|86297.2|86247.2|86295.6|86245.6|37
1634528670000|2021-10-18 03:44:30|86295.4|86245.4|86293.4|86243.4|86295.5|86245.5|86293.1|86243.1|37
1634528680000|2021-10-18 03:44:40|86293.1|86243.1|86291.4|86241.4|86293.8|86243.8|86291.4|86241.4|27
1634528690000|2021-10-18 03:44:50|86291.5|86241.5|86290.3|86240.3|86292.4|86242.4|86287.9|86237.9|28
1634528700000|2021-10-18 03:45:00|86290.6|86240.6|86293.1|86243.1|86293.6|86243.6|86290.6|86240.6|30
1634528710000|2021-10-18 03:45:10|86292.7|86242.7|86293.1|86243.1|86293.8|86243.8|86292.7|86242.7|26
1634528720000|2021-10-18 03:45:20|86293.3|86243.3|86293.3|86243.3|86293.3|86243.3|86290.3|86240.3|28
1634528730000|2021-10-18 03:45:30|86294.2|86244.2|86296.8|86246.8|86298.1|86248.1|86293.4|86243.4|36
1634528740000|2021-10-18 03:45:40|86297.7|86247.7|86298.2|86248.2|86298.4|86248.4|86296.9|86246.9|43
1634528750000|2021-10-18 03:45:50|86298.3|86248.3|86298.2|86248.2|86298.4|86248.4|86297.7|86247.7|39
1634528760000|2021-10-18 03:46:00|86297.8|86247.8|86299|86249|86299|86249|86297.3|86247.3|30
1634528770000|2021-10-18 03:46:10|86298.8|86248.8|86304.5|86254.5|86304.7|86254.7|86297|86247|31
1634528780000|2021-10-18 03:46:20|86304.7|86254.7|86305.5|86255.5|86305.5|86255.5|86302.8|86252.8|33
1634528790000|2021-10-18 03:46:30|86305.6|86255.6|86306.9|86256.9|86307.5|86257.5|86304.9|86254.9|34
1634528800000|2021-10-18 03:46:40|86307|86257|86304.1|86254.1|86307.7|86257.7|86304.1|86254.1|22
1634528810000|2021-10-18 03:46:50|86301|86251|86302.6|86252.6|86304.8|86254.8|86301|86251|38
1634528820000|2021-10-18 03:47:00|86300.3|86250.3|86301.2|86251.2|86302.1|86252.1|86300.2|86250.2|28
1634528830000|2021-10-18 03:47:10|86301.3|86251.3|86302.3|86252.3|86302.3|86252.3|86299.8|86249.8|23
1634528840000|2021-10-18 03:47:20|86301.4|86251.4|86304.4|86254.4|86304.9|86254.9|86301.4|86251.4|29
1634528850000|2021-10-18 03:47:30|86304.5|86254.5|86304.1|86254.1|86304.8|86254.8|86302.5|86252.5|21
1634528860000|2021-10-18 03:47:40|86302.4|86252.4|86301.1|86251.1|86302.9|86252.9|86301.1|86251.1|33
1634528870000|2021-10-18 03:47:50|86301.2|86251.2|86300.7|86250.7|86302|86252|86300|86250|25
1634528880000|2021-10-18 03:48:00|86300.1|86250.1|86299.9|86249.9|86300.7|86250.7|86299.8|86249.8|18
1634528890000|2021-10-18 03:48:10|86299.1|86249.1|86299.6|86249.6|86299.7|86249.7|86298.5|86248.5|18
1634528900000|2021-10-18 03:48:20|86299.5|86249.5|86299|86249|86299.9|86249.9|86298.9|86248.9|26
1634528910000|2021-10-18 03:48:30|86299.3|86249.3|86300|86250|86300.3|86250.3|86297|86247|33
1634528920000|2021-10-18 03:48:40|86299.7|86249.7|86298.6|86248.6|86300.5|86250.5|86298.6|86248.6|25
1634528930000|2021-10-18 03:48:50|86297.5|86247.5|86298.7|86248.7|86298.7|86248.7|86297.5|86247.5|20
1634528940000|2021-10-18 03:49:00|86298.6|86248.6|86297.2|86247.2|86298.7|86248.7|86295.1|86245.1|27
1634528950000|2021-10-18 03:49:10|86298.8|86248.8|86297.7|86247.7|86300.3|86250.3|86297.7|86247.7|23
1634528960000|2021-10-18 03:49:20|86295.7|86245.7|86296.5|86246.5|86297|86247|86295.7|86245.7|28
1634528970000|2021-10-18 03:49:30|86296.2|86246.2|86295.6|86245.6|86296.3|86246.3|86295|86245|17
1634528980000|2021-10-18 03:49:40|86294.9|86244.9|86294.9|86244.9|86296.9|86246.9|86294.9|86244.9|23
1634528990000|2021-10-18 03:49:50|86294.8|86244.8|86292.7|86242.7|86294.8|86244.8|86292|86242|25
1634529000000|2021-10-18 03:50:00|86292.3|86242.3|86295.4|86245.4|86295.8|86245.8|86292.3|86242.3|32
1634529010000|2021-10-18 03:50:10|86295.7|86245.7|86297.3|86247.3|86297.3|86247.3|86294.8|86244.8|26
1634529020000|2021-10-18 03:50:20|86297.2|86247.2|86297.3|86247.3|86298.1|86248.1|86296.6|86246.6|28
1634529030000|2021-10-18 03:50:30|86297.1|86247.1|86296.2|86246.2|86297.4|86247.4|86295.8|86245.8|19
1634529040000|2021-10-18 03:50:40|86295.9|86245.9|86295.7|86245.7|86296|86246|86295.2|86245.2|14
1634529050000|2021-10-18 03:50:50|86295.6|86245.6|86295.9|86245.9|86296.7|86246.7|86295.6|86245.6|17
1634529060000|2021-10-18 03:51:00|86296.2|86246.2|86298.8|86248.8|86298.8|86248.8|86296.2|86246.2|30
1634529070000|2021-10-18 03:51:10|86298.9|86248.9|86300.8|86250.8|86300.8|86250.8|86298.9|86248.9|21
1634529080000|2021-10-18 03:51:20|86300.6|86250.6|86299.4|86249.4|86301.1|86251.1|86297.5|86247.5|30
1634529090000|2021-10-18 03:51:30|86298|86248|86299.7|86249.7|86300|86250|86298|86248|28
1634529100000|2021-10-18 03:51:40|86299.8|86249.8|86299.3|86249.3|86300.5|86250.5|86299.3|86249.3|28
1634529110000|2021-10-18 03:51:50|86299.6|86249.6|86301|86251|86301|86251|86299.3|86249.3|20
1634529120000|2021-10-18 03:52:00|86300.9|86250.9|86298|86248|86301.5|86251.5|86297.5|86247.5|47
1634529130000|2021-10-18 03:52:10|86297.9|86247.9|86297.9|86247.9|86298.3|86248.3|86297|86247|20
1634529140000|2021-10-18 03:52:20|86297.7|86247.7|86297.8|86247.8|86300|86250|86297.1|86247.1|34
1634529150000|2021-10-18 03:52:30|86298|86248|86297.7|86247.7|86298.5|86248.5|86297.2|86247.2|27
1634529160000|2021-10-18 03:52:40|86297.8|86247.8|86299|86249|86299|86249|86296|86246|22
1634529170000|2021-10-18 03:52:50|86299.3|86249.3|86299.8|86249.8|86300|86250|86298.6|86248.6|31
1634529180000|2021-10-18 03:53:00|86299.6|86249.6|86299.9|86249.9|86300.1|86250.1|86297.6|86247.6|29
1634529190000|2021-10-18 03:53:10|86299.5|86249.5|86300.5|86250.5|86300.7|86250.7|86299.5|86249.5|16
1634529200000|2021-10-18 03:53:20|86299.5|86249.5|86300.2|86250.2|86301.5|86251.5|86298.9|86248.9|29
1634529210000|2021-10-18 03:53:30|86300.4|86250.4|86299.7|86249.7|86300.4|86250.4|86297.6|86247.6|16
1634529220000|2021-10-18 03:53:40|86299.6|86249.6|86300|86250|86300.7|86250.7|86299.6|86249.6|17
1634529230000|2021-10-18 03:53:50|86300.1|86250.1|86301.1|86251.1|86303.8|86253.8|86300.1|86250.1|45
1634529240000|2021-10-18 03:54:00|86301.2|86251.2|86299.4|86249.4|86301.6|86251.6|86298.2|86248.2|27
1634529250000|2021-10-18 03:54:10|86299.7|86249.7|86301|86251|86301.6|86251.6|86299.7|86249.7|22
1634529260000|2021-10-18 03:54:20|86300.9|86250.9|86301.1|86251.1|86301.9|86251.9|86300.6|86250.6|23
1634529270000|2021-10-18 03:54:30|86301.3|86251.3|86300.6|86250.6|86301.3|86251.3|86300|86250|25
1634529280000|2021-10-18 03:54:40|86300.9|86250.9|86301.5|86251.5|86301.6|86251.6|86300.6|86250.6|24
1634529290000|2021-10-18 03:54:50|86301.6|86251.6|86301.5|86251.5|86302|86252|86299.5|86249.5|17
1634529300000|2021-10-18 03:55:00|86301.6|86251.6|86301.6|86251.6|86302.4|86252.4|86300.4|86250.4|29
1634529310000|2021-10-18 03:55:10|86301.7|86251.7|86302.3|86252.3|86302.4|86252.4|86300.4|86250.4|31
1634529320000|2021-10-18 03:55:20|86302.9|86252.9|86305.2|86255.2|86307.2|86257.2|86302.9|86252.9|44
1634529330000|2021-10-18 03:55:30|86305.3|86255.3|86305|86255|86306.1|86256.1|86305|86255|21
1634529340000|2021-10-18 03:55:40|86305.5|86255.5|86306.2|86256.2|86306.2|86256.2|86304.7|86254.7|26
1634529350000|2021-10-18 03:55:50|86306.5|86256.5|86305.3|86255.3|86306.5|86256.5|86304.5|86254.5|13
1634529360000|2021-10-18 03:56:00|86305.2|86255.2|86306.5|86256.5|86306.9|86256.9|86304.9|86254.9|27
1634529370000|2021-10-18 03:56:10|86306.4|86256.4|86306|86256|86307.3|86257.3|86306|86256|21
1634529380000|2021-10-18 03:56:20|86305.8|86255.8|86306.3|86256.3|86306.8|86256.8|86305.4|86255.4|28
1634529390000|2021-10-18 03:56:30|86306.1|86256.1|86305.9|86255.9|86307.7|86257.7|86305.8|86255.8|29
1634529400000|2021-10-18 03:56:40|86305.8|86255.8|86306.8|86256.8|86306.8|86256.8|86305.3|86255.3|22
1634529410000|2021-10-18 03:56:50|86306.5|86256.5|86308|86258|86308|86258|86305.8|86255.8|31
1634529420000|2021-10-18 03:57:00|86307.9|86257.9|86309.1|86259.1|86311|86261|86307.9|86257.9|31
1634529430000|2021-10-18 03:57:10|86309.3|86259.3|86309.3|86259.3|86309.8|86259.8|86307.7|86257.7|24
1634529440000|2021-10-18 03:57:20|86309.6|86259.6|86308|86258|86309.7|86259.7|86306.9|86256.9|19
1634529450000|2021-10-18 03:57:30|86307.9|86257.9|86308|86258|86308.3|86258.3|86307.8|86257.8|17
1634529460000|2021-10-18 03:57:40|86308.3|86258.3|86308.2|86258.2|86308.7|86258.7|86307.3|86257.3|12
1634529470000|2021-10-18 03:57:50|86307.9|86257.9|86307.3|86257.3|86308.3|86258.3|86304.7|86254.7|43
1634529480000|2021-10-18 03:58:00|86308.2|86258.2|86309.2|86259.2|86310.4|86260.4|86307.4|86257.4|33
1634529490000|2021-10-18 03:58:10|86308.6|86258.6|86309.8|86259.8|86310.7|86260.7|86308.5|86258.5|41
1634529500000|2021-10-18 03:58:20|86309.9|86259.9|86310.5|86260.5|86311.3|86261.3|86309.7|86259.7|22
1634529510000|2021-10-18 03:58:30|86310.3|86260.3|86309.1|86259.1|86310.3|86260.3|86307.4|86257.4|24
1634529520000|2021-10-18 03:58:40|86308.9|86258.9|86309.2|86259.2|86310.5|86260.5|86308.6|86258.6|22
1634529530000|2021-10-18 03:58:50|86308.9|86258.9|86310.4|86260.4|86311.1|86261.1|86308.9|86258.9|14
1634529540000|2021-10-18 03:59:00|86310.3|86260.3|86309.8|86259.8|86310.7|86260.7|86309.8|86259.8|17
1634529550000|2021-10-18 03:59:10|86309.7|86259.7|86308.5|86258.5|86309.8|86259.8|86308.4|86258.4|19
1634529560000|2021-10-18 03:59:20|86309.2|86259.2|86311.1|86261.1|86311.5|86261.5|86308.9|86258.9|21
1634529570000|2021-10-18 03:59:30|86312.1|86262.1|86310.6|86260.6|86312.4|86262.4|86310.2|86260.2|31
1634529580000|2021-10-18 03:59:40|86310.4|86260.4|86312.7|86262.7|86313.9|86263.9|86310.4|86260.4|32
1634529590000|2021-10-18 03:59:50|86312.5|86262.5|86309.9|86259.9|86313.2|86263.2|86309.9|86259.9|36
1634529600000|2021-10-18 04:00:00|86309.7|86259.7|86309.7|86259.7|86311.5|86261.5|86309.1|86259.1|28
1634529610000|2021-10-18 04:00:10|86309.1|86259.1|86308.7|86258.7|86309.8|86259.8|86308|86258|31
1634529620000|2021-10-18 04:00:20|86308.6|86258.6|86308.8|86258.8|86309.1|86259.1|86308.6|86258.6|13
1634529630000|2021-10-18 04:00:30|86308.7|86258.7|86309.2|86259.2|86310.6|86260.6|86308.4|86258.4|19
1634529640000|2021-10-18 04:00:40|86309|86259|86305|86255|86309.2|86259.2|86304.7|86254.7|44
1634529650000|2021-10-18 04:00:50|86305.1|86255.1|86306.5|86256.5|86308|86258|86305.1|86255.1|24
1634529660000|2021-10-18 04:01:00|86306.4|86256.4|86306.1|86256.1|86306.7|86256.7|86305.5|86255.5|16
1634529670000|2021-10-18 04:01:10|86306.3|86256.3|86308.6|86258.6|86309.6|86259.6|86306.3|86256.3|23
1634529680000|2021-10-18 04:01:20|86308.5|86258.5|86309|86259|86309.8|86259.8|86308.3|86258.3|20
1634529690000|2021-10-18 04:01:30|86308.9|86258.9|86308.4|86258.4|86309.6|86259.6|86308.4|86258.4|19
1634529700000|2021-10-18 04:01:40|86308.1|86258.1|86309.2|86259.2|86309.2|86259.2|86307|86257|18
1634529710000|2021-10-18 04:01:50|86309|86259|86309.4|86259.4|86310.2|86260.2|86308.4|86258.4|33
1634529720000|2021-10-18 04:02:00|86309.2|86259.2|86310|86260|86312.4|86262.4|86309.2|86259.2|23
1634529730000|2021-10-18 04:02:10|86310.1|86260.1|86311|86261|86311.2|86261.2|86310|86260|24
1634529740000|2021-10-18 04:02:20|86311.1|86261.1|86310.3|86260.3|86311.1|86261.1|86310.2|86260.2|12
1634529750000|2021-10-18 04:02:30|86310.2|86260.2|86310.3|86260.3|86310.5|86260.5|86310.1|86260.1|17
1634529760000|2021-10-18 04:02:40|86310.4|86260.4|86310.6|86260.6|86311.1|86261.1|86310.1|86260.1|27
1634529770000|2021-10-18 04:02:50|86310.5|86260.5|86309.1|86259.1|86310.7|86260.7|86309.1|86259.1|21
1634529780000|2021-10-18 04:03:00|86309.3|86259.3|86310.6|86260.6|86310.6|86260.6|86308|86258|18
1634529790000|2021-10-18 04:03:10|86310.8|86260.8|86310.3|86260.3|86313.2|86263.2|86307.8|86257.8|24
1634529800000|2021-10-18 04:03:20|86310.4|86260.4|86309.2|86259.2|86311.1|86261.1|86308.6|86258.6|29
1634529810000|2021-10-18 04:03:30|86309.5|86259.5|86309.6|86259.6|86310.4|86260.4|86308.8|86258.8|11
1634529820000|2021-10-18 04:03:40|86309.4|86259.4|86309.2|86259.2|86309.8|86259.8|86308.2|86258.2|24
1634529830000|2021-10-18 04:03:50|86309.3|86259.3|86308.5|86258.5|86309.4|86259.4|86308.5|86258.5|13
1634529840000|2021-10-18 04:04:00|86308.8|86258.8|86309.2|86259.2|86309.2|86259.2|86307.9|86257.9|12
1634529850000|2021-10-18 04:04:10|86308.5|86258.5|86309.2|86259.2|86309.7|86259.7|86308.5|86258.5|21
1634529860000|2021-10-18 04:04:20|86309.4|86259.4|86309.1|86259.1|86309.6|86259.6|86308.3|86258.3|19
1634529870000|2021-10-18 04:04:30|86309|86259|86309.4|86259.4|86309.6|86259.6|86308.9|86258.9|15
1634529880000|2021-10-18 04:04:40|86309.5|86259.5|86307.9|86257.9|86309.8|86259.8|86307.7|86257.7|21
1634529890000|2021-10-18 04:04:50|86308.2|86258.2|86309.3|86259.3|86309.3|86259.3|86307.8|86257.8|24
1634529900000|2021-10-18 04:05:00|86308.9|86258.9|86306.6|86256.6|86309.6|86259.6|86305.6|86255.6|35
1634529910000|2021-10-18 04:05:10|86306.8|86256.8|86306.4|86256.4|86307.4|86257.4|86306.1|86256.1|13
1634529920000|2021-10-18 04:05:20|86306.1|86256.1|86309.2|86259.2|86309.6|86259.6|86306.1|86256.1|25
1634529930000|2021-10-18 04:05:30|86309|86259|86308.9|86258.9|86310.1|86260.1|86308.9|86258.9|11
1634529940000|2021-10-18 04:05:40|86309.2|86259.2|86308.6|86258.6|86309.2|86259.2|86307.9|86257.9|17
1634529950000|2021-10-18 04:05:50|86308.9|86258.9|86310.4|86260.4|86310.4|86260.4|86307.9|86257.9|18
1634529960000|2021-10-18 04:06:00|86310.3|86260.3|86312.1|86262.1|86312.4|86262.4|86310.2|86260.2|21
1634529970000|2021-10-18 04:06:10|86312.6|86262.6|86312.5|86262.5|86312.9|86262.9|86311.9|86261.9|12
1634529980000|2021-10-18 04:06:20|86311|86261|86311.3|86261.3|86311.4|86261.4|86310.7|86260.7|12
1634529990000|2021-10-18 04:06:30|86312.1|86262.1|86311.7|86261.7|86312.1|86262.1|86311|86261|6
1634530000000|2021-10-18 04:06:40|86309.3|86259.3|86311.2|86261.2|86311.2|86261.2|86309.3|86259.3|4
1634530010000|2021-10-18 04:06:50|86311|86261|86311.1|86261.1|86311.4|86261.4|86310.6|86260.6|12
1634530020000|2021-10-18 04:07:00|86310|86260|86310.8|86260.8|86311.1|86261.1|86310|86260|19
1634530030000|2021-10-18 04:07:10|86310.6|86260.6|86311.2|86261.2|86311.5|86261.5|86310.6|86260.6|9
1634530040000|2021-10-18 04:07:20|86311.1|86261.1|86311.7|86261.7|86312.1|86262.1|86310.4|86260.4|16
1634530050000|2021-10-18 04:07:30|86311.8|86261.8|86309.9|86259.9|86312.3|86262.3|86309.4|86259.4|31
1634530060000|2021-10-18 04:07:40|86309.8|86259.8|86310|86260|86310.7|86260.7|86309.6|86259.6|21
1634530070000|2021-10-18 04:07:50|86310.2|86260.2|86311.6|86261.6|86311.6|86261.6|86310.1|86260.1|14
1634530080000|2021-10-18 04:08:00|86311.2|86261.2|86309.3|86259.3|86311.2|86261.2|86308.7|86258.7|25
1634530090000|2021-10-18 04:08:10|86309.2|86259.2|86309.7|86259.7|86309.7|86259.7|86309.2|86259.2|9
1634530100000|2021-10-18 04:08:20|86309.9|86259.9|86309.2|86259.2|86310.2|86260.2|86307.9|86257.9|14
1634530110000|2021-10-18 04:08:30|86309.4|86259.4|86309.1|86259.1|86310.9|86260.9|86307.9|86257.9|16
1634530120000|2021-10-18 04:08:40|86309|86259|86307.4|86257.4|86310.4|86260.4|86307.1|86257.1|20
1634530130000|2021-10-18 04:08:50|86307.3|86257.3|86307.8|86257.8|86309|86259|86306.8|86256.8|24
1634530140000|2021-10-18 04:09:00|86308.1|86258.1|86306.8|86256.8|86308.8|86258.8|86306.6|86256.6|17
1634530150000|2021-10-18 04:09:10|86305.4|86255.4|86306.8|86256.8|86307.9|86257.9|86304.7|86254.7|18
1634530160000|2021-10-18 04:09:20|86306.7|86256.7|86302.9|86252.9|86306.9|86256.9|86302.9|86252.9|22
1634530170000|2021-10-18 04:09:30|86303.1|86253.1|86306.1|86256.1|86306.4|86256.4|86303.1|86253.1|19
1634530180000|2021-10-18 04:09:40|86306.7|86256.7|86307.7|86257.7|86308.4|86258.4|86306.7|86256.7|27
1634530190000|2021-10-18 04:09:50|86307.8|86257.8|86307|86257|86307.8|86257.8|86306.7|86256.7|13
1634530200000|2021-10-18 04:10:00|86307.5|86257.5|86308.6|86258.6|86308.8|86258.8|86304.8|86254.8|20
1634530210000|2021-10-18 04:10:10|86308.7|86258.7|86308.2|86258.2|86308.8|86258.8|86307.5|86257.5|18
1634530220000|2021-10-18 04:10:20|86308.4|86258.4|86308.3|86258.3|86308.7|86258.7|86308.1|86258.1|10
1634530230000|2021-10-18 04:10:30|86308.5|86258.5|86307.3|86257.3|86308.8|86258.8|86306.1|86256.1|11
1634530240000|2021-10-18 04:10:40|86307.2|86257.2|86308.7|86258.7|86308.7|86258.7|86306.2|86256.2|11
1634530250000|2021-10-18 04:10:50|86307.8|86257.8|86308.5|86258.5|86308.5|86258.5|86307|86257|7
1634530260000|2021-10-18 04:11:00|86308.3|86258.3|86308.7|86258.7|86308.7|86258.7|86305.7|86255.7|12
1634530270000|2021-10-18 04:11:10|86308.4|86258.4|86307.9|86257.9|86308.5|86258.5|86307.4|86257.4|10
1634530280000|2021-10-18 04:11:20|86308.1|86258.1|86308.6|86258.6|86308.6|86258.6|86308.1|86258.1|8
1634530290000|2021-10-18 04:11:30|86306.4|86256.4|86307.4|86257.4|86307.7|86257.7|86306.4|86256.4|13
1634530300000|2021-10-18 04:11:40|86306.6|86256.6|86308.1|86258.1|86308.1|86258.1|86306.6|86256.6|6
1634530310000|2021-10-18 04:11:50|86308|86258|86308.9|86258.9|86309.1|86259.1|86306.8|86256.8|20
1634530320000|2021-10-18 04:12:00|86308.8|86258.8|86309|86259|86309.2|86259.2|86307.9|86257.9|15
1634530330000|2021-10-18 04:12:10|86307.1|86257.1|86308.4|86258.4|86308.5|86258.5|86307.1|86257.1|8
1634530340000|2021-10-18 04:12:20|86308.2|86258.2|86308.1|86258.1|86308.3|86258.3|86307.6|86257.6|9
1634530350000|2021-10-18 04:12:30|86306.9|86256.9|86309.9|86259.9|86309.9|86259.9|86306.4|86256.4|10
1634530360000|2021-10-18 04:12:40|86309.7|86259.7|86309.8|86259.8|86309.9|86259.9|86309.4|86259.4|13
1634530370000|2021-10-18 04:12:50|86310.3|86260.3|86309|86259|86310.3|86260.3|86307.8|86257.8|17
1634530380000|2021-10-18 04:13:00|86309.1|86259.1|86308.9|86258.9|86309.4|86259.4|86308.6|86258.6|10
1634530390000|2021-10-18 04:13:10|86308.8|86258.8|86309.3|86259.3|86309.8|86259.8|86308.8|86258.8|30
1634530400000|2021-10-18 04:13:20|86310.7|86260.7|86310.8|86260.8|86311.2|86261.2|86310.1|86260.1|22
1634530410000|2021-10-18 04:13:30|86310.6|86260.6|86310.8|86260.8|86310.8|86260.8|86310.2|86260.2|11
1634530420000|2021-10-18 04:13:40|86307.5|86257.5|86310.7|86260.7|86310.9|86260.9|86307.5|86257.5|16
1634530430000|2021-10-18 04:13:50|86310.6|86260.6|86310.4|86260.4|86311.2|86261.2|86310.2|86260.2|24
1634530440000|2021-10-18 04:14:00|86310.2|86260.2|86309.4|86259.4|86310.3|86260.3|86308.7|86258.7|26
1634530450000|2021-10-18 04:14:10|86309.7|86259.7|86310.1|86260.1|86310.6|86260.6|86309.6|86259.6|16
1634530460000|2021-10-18 04:14:20|86310.2|86260.2|86309.2|86259.2|86310.6|86260.6|86308.5|86258.5|13
1634530470000|2021-10-18 04:14:30|86309.6|86259.6|86309.6|86259.6|86310|86260|86309|86259|21
1634530480000|2021-10-18 04:14:40|86309.3|86259.3|86309.3|86259.3|86309.6|86259.6|86308|86258|17
1634530490000|2021-10-18 04:14:50|86309.4|86259.4|86309.8|86259.8|86310.2|86260.2|86309.3|86259.3|15
1634530500000|2021-10-18 04:15:00|86310.1|86260.1|86308.8|86258.8|86310.3|86260.3|86308.5|86258.5|22
1634530510000|2021-10-18 04:15:10|86309.6|86259.6|86307.1|86257.1|86309.6|86259.6|86306.7|86256.7|23
1634530520000|2021-10-18 04:15:20|86306.8|86256.8|86307|86257|86307.3|86257.3|86306.7|86256.7|14
1634530530000|2021-10-18 04:15:30|86306.9|86256.9|86300.6|86250.6|86306.9|86256.9|86300.6|86250.6|30
1634530540000|2021-10-18 04:15:40|86300.9|86250.9|86303.3|86253.3|86303.3|86253.3|86300.8|86250.8|40
1634530550000|2021-10-18 04:15:50|86303|86253|86303.5|86253.5|86304.1|86254.1|86303|86253|18
1634530560000|2021-10-18 04:16:00|86303.4|86253.4|86303|86253|86304|86254|86302.6|86252.6|23
1634530570000|2021-10-18 04:16:10|86303.2|86253.2|86303.4|86253.4|86303.6|86253.6|86303.1|86253.1|9
1634530580000|2021-10-18 04:16:20|86303|86253|86304.3|86254.3|86304.7|86254.7|86302.5|86252.5|15
1634530590000|2021-10-18 04:16:30|86304|86254|86303.5|86253.5|86305.4|86255.4|86302.4|86252.4|19
1634530600000|2021-10-18 04:16:40|86303.6|86253.6|86303.6|86253.6|86304.2|86254.2|86303.5|86253.5|14
1634530610000|2021-10-18 04:16:50|86303.9|86253.9|86304.5|86254.5|86304.5|86254.5|86303.4|86253.4|15
1634530620000|2021-10-18 04:17:00|86304.6|86254.6|86304.6|86254.6|86304.6|86254.6|86304.1|86254.1|12
1634530630000|2021-10-18 04:17:10|86304.5|86254.5|86307.6|86257.6|86309|86259|86304.1|86254.1|27
1634530640000|2021-10-18 04:17:20|86308|86258|86308.3|86258.3|86308.6|86258.6|86308|86258|5
1634530650000|2021-10-18 04:17:30|86308.7|86258.7|86309.6|86259.6|86310|86260|86308.4|86258.4|15
1634530660000|2021-10-18 04:17:40|86309.7|86259.7|86311.3|86261.3|86311.3|86261.3|86309.4|86259.4|28
1634530670000|2021-10-18 04:17:50|86311.4|86261.4|86310.1|86260.1|86311.6|86261.6|86309.7|86259.7|18
1634530680000|2021-10-18 04:18:00|86310.2|86260.2|86307.9|86257.9|86310.2|86260.2|86307.3|86257.3|22
1634530690000|2021-10-18 04:18:10|86307.6|86257.6|86309.3|86259.3|86309.3|86259.3|86307.6|86257.6|15
1634530700000|2021-10-18 04:18:20|86309.2|86259.2|86308.6|86258.6|86309.2|86259.2|86307.8|86257.8|18
1634530710000|2021-10-18 04:18:30|86308.5|86258.5|86307.2|86257.2|86308.8|86258.8|86307.1|86257.1|13
1634530720000|2021-10-18 04:18:40|86307.5|86257.5|86305.9|86255.9|86307.5|86257.5|86305.8|86255.8|21
1634530730000|2021-10-18 04:18:50|86306|86256|86307|86257|86307|86257|86306|86256|13
1634530740000|2021-10-18 04:19:00|86306.6|86256.6|86307.1|86257.1|86307.2|86257.2|86306.6|86256.6|12
1634530750000|2021-10-18 04:19:10|86306.7|86256.7|86306.8|86256.8|86306.9|86256.9|86305.6|86255.6|15
1634530760000|2021-10-18 04:19:20|86306.5|86256.5|86309.1|86259.1|86309.2|86259.2|86306.2|86256.2|21
1634530770000|2021-10-18 04:19:30|86309|86259|86310.7|86260.7|86310.9|86260.9|86309|86259|19
1634530780000|2021-10-18 04:19:40|86310.5|86260.5|86310.3|86260.3|86310.5|86260.5|86309.7|86259.7|21
1634530790000|2021-10-18 04:19:50|86310.4|86260.4|86310.1|86260.1|86310.7|86260.7|86310.1|86260.1|22
1634530800000|2021-10-18 04:20:00|86309.9|86259.9|86309|86259|86310.6|86260.6|86308.8|86258.8|18
1634530810000|2021-10-18 04:20:10|86309.1|86259.1|86307.9|86257.9|86309.3|86259.3|86306.6|86256.6|27
1634530820000|2021-10-18 04:20:20|86307.8|86257.8|86308.6|86258.6|86308.9|86258.9|86307.3|86257.3|21
1634530830000|2021-10-18 04:20:30|86309|86259|86308.6|86258.6|86309.4|86259.4|86308|86258|26
1634530840000|2021-10-18 04:20:40|86308.9|86258.9|86310.9|86260.9|86311.6|86261.6|86308.6|86258.6|29
1634530850000|2021-10-18 04:20:50|86311.1|86261.1|86310.4|86260.4|86311.6|86261.6|86309.4|86259.4|22
1634530860000|2021-10-18 04:21:00|86310.3|86260.3|86310.7|86260.7|86311.3|86261.3|86310.3|86260.3|24
1634530870000|2021-10-18 04:21:10|86310.5|86260.5|86312.3|86262.3|86312.3|86262.3|86309.4|86259.4|33
1634530880000|2021-10-18 04:21:20|86311.8|86261.8|86310.8|86260.8|86311.8|86261.8|86309.7|86259.7|24
1634530890000|2021-10-18 04:21:30|86310.7|86260.7|86310.9|86260.9|86311.1|86261.1|86310.4|86260.4|17
1634530900000|2021-10-18 04:21:40|86310.8|86260.8|86311.3|86261.3|86311.4|86261.4|86310.7|86260.7|15
1634530910000|2021-10-18 04:21:50|86311.4|86261.4|86309.9|86259.9|86311.5|86261.5|86308.7|86258.7|18
1634530920000|2021-10-18 04:22:00|86309.7|86259.7|86310.9|86260.9|86311.1|86261.1|86309.4|86259.4|31
1634530930000|2021-10-18 04:22:10|86311.2|86261.2|86312|86262|86312.4|86262.4|86311|86261|18
1634530940000|2021-10-18 04:22:20|86312.1|86262.1|86312.3|86262.3|86313.4|86263.4|86310.4|86260.4|26
1634530950000|2021-10-18 04:22:30|86312.2|86262.2|86312.8|86262.8|86313.1|86263.1|86311.7|86261.7|26
1634530960000|2021-10-18 04:22:40|86312.7|86262.7|86312.9|86262.9|86313.3|86263.3|86312.5|86262.5|17
1634530970000|2021-10-18 04:22:50|86313|86263|86310.4|86260.4|86313|86263|86310.2|86260.2|12
1634530980000|2021-10-18 04:23:00|86311|86261|86310.8|86260.8|86312.2|86262.2|86309.3|86259.3|22
1634530990000|2021-10-18 04:23:10|86311.7|86261.7|86313.8|86263.8|86314.3|86264.3|86311.2|86261.2|14
1634531000000|2021-10-18 04:23:20|86314.1|86264.1|86313.6|86263.6|86314.9|86264.9|86312.2|86262.2|26
1634531010000|2021-10-18 04:23:30|86313.9|86263.9|86314.8|86264.8|86314.9|86264.9|86313.4|86263.4|19
1634531020000|2021-10-18 04:23:40|86314.7|86264.7|86313.9|86263.9|86314.8|86264.8|86313.7|86263.7|8
1634531030000|2021-10-18 04:23:50|86313.8|86263.8|86315.2|86265.2|86315.2|86265.2|86313.8|86263.8|7
1634531040000|2021-10-18 04:24:00|86315.1|86265.1|86316|86266|86316.1|86266.1|86314.1|86264.1|29
1634531050000|2021-10-18 04:24:10|86315.6|86265.6|86314.5|86264.5|86316|86266|86314.5|86264.5|27
1634531060000|2021-10-18 04:24:20|86314.4|86264.4|86314.4|86264.4|86314.7|86264.7|86313.9|86263.9|16
1634531070000|2021-10-18 04:24:30|86314.3|86264.3|86312.1|86262.1|86314.4|86264.4|86312.1|86262.1|26
1634531080000|2021-10-18 04:24:40|86312.2|86262.2|86313.7|86263.7|86313.7|86263.7|86312.2|86262.2|23
1634531090000|2021-10-18 04:24:50|86313.8|86263.8|86314.2|86264.2|86314.6|86264.6|86313.8|86263.8|16
1634531100000|2021-10-18 04:25:00|86314.1|86264.1|86313.6|86263.6|86315.6|86265.6|86311.8|86261.8|12
1634531110000|2021-10-18 04:25:10|86313.5|86263.5|86315|86265|86315.6|86265.6|86313.3|86263.3|17
1634531120000|2021-10-18 04:25:20|86315.5|86265.5|86313.2|86263.2|86316.3|86266.3|86313.2|86263.2|20
1634531130000|2021-10-18 04:25:30|86313.3|86263.3|86314.9|86264.9|86315.5|86265.5|86312.7|86262.7|33
1634531140000|2021-10-18 04:25:40|86314.6|86264.6|86315.7|86265.7|86315.9|86265.9|86314.6|86264.6|15
1634531150000|2021-10-18 04:25:50|86312.9|86262.9|86314.2|86264.2|86314.5|86264.5|86312.1|86262.1|22
1634531160000|2021-10-18 04:26:00|86314.3|86264.3|86313.8|86263.8|86314.4|86264.4|86313.7|86263.7|31
1634531170000|2021-10-18 04:26:10|86313.5|86263.5|86313.5|86263.5|86313.9|86263.9|86313.4|86263.4|19
1634531180000|2021-10-18 04:26:20|86313.9|86263.9|86312.2|86262.2|86313.9|86263.9|86311.7|86261.7|20
1634531190000|2021-10-18 04:26:30|86312.4|86262.4|86313.8|86263.8|86314|86264|86312.4|86262.4|18
1634531200000|2021-10-18 04:26:40|86314|86264|86311.9|86261.9|86314|86264|86311.1|86261.1|15
1634531210000|2021-10-18 04:26:50|86312.5|86262.5|86314.3|86264.3|86314.4|86264.4|86312.4|86262.4|20
1634531220000|2021-10-18 04:27:00|86314.4|86264.4|86313.9|86263.9|86315|86265|86313.8|86263.8|19
1634531230000|2021-10-18 04:27:10|86314|86264|86314.2|86264.2|86314.9|86264.9|86312.1|86262.1|29
1634531240000|2021-10-18 04:27:20|86314.5|86264.5|86314.2|86264.2|86314.5|86264.5|86314.2|86264.2|10
1634531250000|2021-10-18 04:27:30|86314.3|86264.3|86312.9|86262.9|86314.4|86264.4|86312|86262|20
1634531260000|2021-10-18 04:27:40|86313.2|86263.2|86313.5|86263.5|86314.1|86264.1|86313.2|86263.2|14
1634531270000|2021-10-18 04:27:50|86313.9|86263.9|86314.9|86264.9|86315.1|86265.1|86313.8|86263.8|14
1634531280000|2021-10-18 04:28:00|86315|86265|86312.8|86262.8|86316.4|86266.4|86312.8|86262.8|24
1634531290000|2021-10-18 04:28:10|86313.7|86263.7|86314.7|86264.7|86315.2|86265.2|86313.5|86263.5|14
1634531300000|2021-10-18 04:28:20|86314.5|86264.5|86312|86262|86314.5|86264.5|86311.7|86261.7|11
1634531310000|2021-10-18 04:28:30|86312.1|86262.1|86313.8|86263.8|86313.9|86263.9|86312.1|86262.1|15
1634531320000|2021-10-18 04:28:40|86313.4|86263.4|86312.4|86262.4|86315.3|86265.3|86311.5|86261.5|15
1634531330000|2021-10-18 04:28:50|86312.5|86262.5|86312.1|86262.1|86314.5|86264.5|86310.9|86260.9|19
1634531340000|2021-10-18 04:29:00|86313.6|86263.6|86314.3|86264.3|86315.1|86265.1|86313.3|86263.3|23
1634531350000|2021-10-18 04:29:10|86314.2|86264.2|86314.6|86264.6|86314.6|86264.6|86313.8|86263.8|22
1634531360000|2021-10-18 04:29:20|86314.7|86264.7|86313.7|86263.7|86315.3|86265.3|86313.1|86263.1|24
1634531370000|2021-10-18 04:29:30|86313.6|86263.6|86315.4|86265.4|86315.5|86265.5|86313.5|86263.5|27
1634531380000|2021-10-18 04:29:40|86315.5|86265.5|86313.7|86263.7|86315.5|86265.5|86310.8|86260.8|21
1634531390000|2021-10-18 04:29:50|86313.9|86263.9|86315.2|86265.2|86315.3|86265.3|86313.2|86263.2|15
1634531400000|2021-10-18 04:30:00|86315.3|86265.3|86314.7|86264.7|86315.6|86265.6|86313|86263|28
1634531410000|2021-10-18 04:30:10|86314.5|86264.5|86314.5|86264.5|86315|86265|86312.9|86262.9|30
1634531420000|2021-10-18 04:30:20|86314.6|86264.6|86310.8|86260.8|86314.6|86264.6|86309.9|86259.9|33
1634531430000|2021-10-18 04:30:30|86310.6|86260.6|86310.4|86260.4|86311.3|86261.3|86310.3|86260.3|17
1634531440000|2021-10-18 04:30:40|86310.2|86260.2|86309.7|86259.7|86310.4|86260.4|86308.9|86258.9|21
1634531450000|2021-10-18 04:30:50|86310|86260|86309.6|86259.6|86311.2|86261.2|86307.2|86257.2|31
1634531460000|2021-10-18 04:31:00|86309.9|86259.9|86313.3|86263.3|86313.8|86263.8|86309.8|86259.8|36
1634531470000|2021-10-18 04:31:10|86313.6|86263.6|86312.4|86262.4|86313.6|86263.6|86310.7|86260.7|40
1634531480000|2021-10-18 04:31:20|86312.6|86262.6|86312.9|86262.9|86313.3|86263.3|86312.6|86262.6|13
1634531490000|2021-10-18 04:31:30|86313|86263|86311.8|86261.8|86314|86264|86311.8|86261.8|19
1634531500000|2021-10-18 04:31:40|86311.7|86261.7|86314.1|86264.1|86314.3|86264.3|86311.7|86261.7|29
1634531510000|2021-10-18 04:31:50|86314.3|86264.3|86312|86262|86314.4|86264.4|86312|86262|17
1634531520000|2021-10-18 04:32:00|86312.9|86262.9|86314|86264|86314.5|86264.5|86312.9|86262.9|8
1634531530000|2021-10-18 04:32:10|86313.8|86263.8|86312.7|86262.7|86313.8|86263.8|86310.1|86260.1|21
1634531540000|2021-10-18 04:32:20|86313|86263|86312.3|86262.3|86313|86263|86311.2|86261.2|21
1634531550000|2021-10-18 04:32:30|86312.2|86262.2|86313.4|86263.4|86313.5|86263.5|86311.9|86261.9|13
1634531560000|2021-10-18 04:32:40|86313|86263|86313.9|86263.9|86315.4|86265.4|86312.9|86262.9|15
1634531570000|2021-10-18 04:32:50|86309.7|86259.7|86312.6|86262.6|86313.2|86263.2|86306.8|86256.8|17
1634531580000|2021-10-18 04:33:00|86313.9|86263.9|86313.4|86263.4|86315.2|86265.2|86312.2|86262.2|20
1634531590000|2021-10-18 04:33:10|86313.2|86263.2|86313.7|86263.7|86313.9|86263.9|86312.6|86262.6|18
1634531600000|2021-10-18 04:33:20|86313.8|86263.8|86316|86266|86316.5|86266.5|86313.5|86263.5|31
1634531610000|2021-10-18 04:33:30|86316.1|86266.1|86317.5|86267.5|86317.5|86267.5|86315.8|86265.8|15
1634531620000|2021-10-18 04:33:40|86317.4|86267.4|86314.5|86264.5|86318.8|86268.8|86314.3|86264.3|26
1634531630000|2021-10-18 04:33:50|86315|86265|86320.2|86270.2|86320.9|86270.9|86314.9|86264.9|44
1634531640000|2021-10-18 04:34:00|86320.4|86270.4|86314.5|86264.5|86320.4|86270.4|86314.1|86264.1|21
1634531650000|2021-10-18 04:34:10|86314.7|86264.7|86317.9|86267.9|86317.9|86267.9|86314.7|86264.7|18
1634531660000|2021-10-18 04:34:20|86318|86268|86318.4|86268.4|86319.8|86269.8|86317.8|86267.8|19
1634531670000|2021-10-18 04:34:30|86318.3|86268.3|86319.4|86269.4|86320.1|86270.1|86315.5|86265.5|16
1634531680000|2021-10-18 04:34:40|86319.5|86269.5|86319.3|86269.3|86319.6|86269.6|86319.1|86269.1|10
1634531690000|2021-10-18 04:34:50|86319.4|86269.4|86320.4|86270.4|86320.7|86270.7|86315.7|86265.7|24
1634531700000|2021-10-18 04:35:00|86320.2|86270.2|86321.9|86271.9|86322.5|86272.5|86320.2|86270.2|21
1634531710000|2021-10-18 04:35:10|86322.1|86272.1|86319.5|86269.5|86322.1|86272.1|86317.5|86267.5|24
1634531720000|2021-10-18 04:35:20|86319.8|86269.8|86319.3|86269.3|86320.9|86270.9|86319.1|86269.1|27
1634531730000|2021-10-18 04:35:30|86319.4|86269.4|86320.1|86270.1|86321.4|86271.4|86318.2|86268.2|18
1634531740000|2021-10-18 04:35:40|86320.3|86270.3|86319|86269|86320.6|86270.6|86318.9|86268.9|23
1634531750000|2021-10-18 04:35:50|86319.4|86269.4|86318.9|86268.9|86320.3|86270.3|86317.4|86267.4|30
1634531760000|2021-10-18 04:36:00|86318.6|86268.6|86321.2|86271.2|86321.9|86271.9|86318.4|86268.4|35
1634531770000|2021-10-18 04:36:10|86321.4|86271.4|86318.4|86268.4|86323.3|86273.3|86318.1|86268.1|23
1634531780000|2021-10-18 04:36:20|86318.8|86268.8|86321.1|86271.1|86321.2|86271.2|86318.8|86268.8|19
1634531790000|2021-10-18 04:36:30|86321.2|86271.2|86322.6|86272.6|86323.2|86273.2|86319|86269|30
1634531800000|2021-10-18 04:36:40|86321.6|86271.6|86328.6|86278.6|86328.6|86278.6|86321.2|86271.2|31
1634531810000|2021-10-18 04:36:50|86328.8|86278.8|86329.8|86279.8|86331.4|86281.4|86328.6|86278.6|23
1634531820000|2021-10-18 04:37:00|86329.9|86279.9|86328.3|86278.3|86330.8|86280.8|86326.7|86276.7|21
1634531830000|2021-10-18 04:37:10|86328.2|86278.2|86329.8|86279.8|86329.8|86279.8|86327.4|86277.4|21
1634531840000|2021-10-18 04:37:20|86329.5|86279.5|86329|86279|86329.5|86279.5|86328.8|86278.8|9
1634531850000|2021-10-18 04:37:30|86329.1|86279.1|86327.7|86277.7|86329.1|86279.1|86324.5|86274.5|25
1634531860000|2021-10-18 04:37:40|86327.8|86277.8|86328.4|86278.4|86329.4|86279.4|86327.5|86277.5|27
1634531870000|2021-10-18 04:37:50|86328.3|86278.3|86328.2|86278.2|86329|86279|86328.1|86278.1|11
1634531880000|2021-10-18 04:38:00|86328.5|86278.5|86325.7|86275.7|86328.5|86278.5|86324.7|86274.7|12
1634531890000|2021-10-18 04:38:10|86325.3|86275.3|86328.6|86278.6|86329|86279|86325.3|86275.3|25
1634531900000|2021-10-18 04:38:20|86328.3|86278.3|86330.5|86280.5|86330.8|86280.8|86328.3|86278.3|26
1634531910000|2021-10-18 04:38:30|86330.2|86280.2|86326.8|86276.8|86330.2|86280.2|86324|86274|41
1634531920000|2021-10-18 04:38:40|86326.9|86276.9|86326.5|86276.5|86327.1|86277.1|86326.1|86276.1|26
1634531930000|2021-10-18 04:38:50|86326.6|86276.6|86324.9|86274.9|86326.6|86276.6|86323.2|86273.2|25
1634531940000|2021-10-18 04:39:00|86325.3|86275.3|86326.8|86276.8|86327.6|86277.6|86324.9|86274.9|16
1634531950000|2021-10-18 04:39:10|86326.6|86276.6|86324.4|86274.4|86327.2|86277.2|86322.6|86272.6|48
1634531960000|2021-10-18 04:39:20|86324.1|86274.1|86323.4|86273.4|86324.3|86274.3|86320.5|86270.5|45
1634531970000|2021-10-18 04:39:30|86324.1|86274.1|86323.5|86273.5|86324.4|86274.4|86323.3|86273.3|31
1634531980000|2021-10-18 04:39:40|86323.4|86273.4|86323.7|86273.7|86323.8|86273.8|86323.3|86273.3|14
1634531990000|2021-10-18 04:39:50|86323.4|86273.4|86322.6|86272.6|86323.5|86273.5|86318.8|86268.8|24
1634532000000|2021-10-18 04:40:00|86322.9|86272.9|86321.4|86271.4|86322.9|86272.9|86320|86270|19
1634532010000|2021-10-18 04:40:10|86321.5|86271.5|86324.8|86274.8|86325.1|86275.1|86321.5|86271.5|26
1634532020000|2021-10-18 04:40:20|86324.7|86274.7|86325.6|86275.6|86325.6|86275.6|86324.5|86274.5|12
1634532030000|2021-10-18 04:40:30|86325.1|86275.1|86324.6|86274.6|86325.1|86275.1|86320.5|86270.5|20
1634532040000|2021-10-18 04:40:40|86324.7|86274.7|86325.3|86275.3|86326.2|86276.2|86323.2|86273.2|14
1634532050000|2021-10-18 04:40:50|86325.2|86275.2|86325|86275|86325.5|86275.5|86324.1|86274.1|24
1634532060000|2021-10-18 04:41:00|86324.9|86274.9|86320.6|86270.6|86324.9|86274.9|86319.9|86269.9|39
1634532070000|2021-10-18 04:41:10|86320.9|86270.9|86322.5|86272.5|86326.5|86276.5|86320.4|86270.4|41
1634532080000|2021-10-18 04:41:20|86322.6|86272.6|86327.2|86277.2|86327.3|86277.3|86322.5|86272.5|35
1634532090000|2021-10-18 04:41:30|86326.6|86276.6|86324.4|86274.4|86327.7|86277.7|86324|86274|28
1634532100000|2021-10-18 04:41:40|86324.6|86274.6|86324.1|86274.1|86325.6|86275.6|86322.2|86272.2|29
1634532110000|2021-10-18 04:41:50|86323.4|86273.4|86325.7|86275.7|86326.9|86276.9|86323.4|86273.4|26
1634532120000|2021-10-18 04:42:00|86325.4|86275.4|86322.9|86272.9|86325.4|86275.4|86321.6|86271.6|18
1634532130000|2021-10-18 04:42:10|86323|86273|86329|86279|86329|86279|86323|86273|42
1634532140000|2021-10-18 04:42:20|86328.7|86278.7|86329.6|86279.6|86329.9|86279.9|86326.2|86276.2|34
1634532150000|2021-10-18 04:42:30|86329.5|86279.5|86328.7|86278.7|86329.8|86279.8|86328|86278|27
1634532160000|2021-10-18 04:42:40|86328.9|86278.9|86329.1|86279.1|86330.6|86280.6|86328.4|86278.4|15
1634532170000|2021-10-18 04:42:50|86328.9|86278.9|86330.5|86280.5|86331.3|86281.3|86328.9|86278.9|27
1634532180000|2021-10-18 04:43:00|86330.9|86280.9|86330.6|86280.6|86332.5|86282.5|86329.9|86279.9|24
1634532190000|2021-10-18 04:43:10|86330.9|86280.9|86328.7|86278.7|86330.9|86280.9|86327.7|86277.7|23
1634532200000|2021-10-18 04:43:20|86328.6|86278.6|86333.2|86283.2|86335.3|86285.3|86326.4|86276.4|30
1634532210000|2021-10-18 04:43:30|86332.7|86282.7|86335.3|86285.3|86335.3|86285.3|86332.7|86282.7|14
1634532220000|2021-10-18 04:43:40|86336|86286|86332.2|86282.2|86336|86286|86330.2|86280.2|27
1634532230000|2021-10-18 04:43:50|86331.8|86281.8|86333.6|86283.6|86333.6|86283.6|86331.8|86281.8|11
1634532240000|2021-10-18 04:44:00|86333.5|86283.5|86331|86281|86333.5|86283.5|86330.6|86280.6|22
1634532250000|2021-10-18 04:44:10|86331.7|86281.7|86328.8|86278.8|86332.1|86282.1|86328.6|86278.6|19
1634532260000|2021-10-18 04:44:20|86329.2|86279.2|86326.7|86276.7|86330.3|86280.3|86326.7|86276.7|30
1634532270000|2021-10-18 04:44:30|86326.6|86276.6|86330.1|86280.1|86330.1|86280.1|86326.6|86276.6|26
1634532280000|2021-10-18 04:44:40|86330|86280|86330.1|86280.1|86330.9|86280.9|86329.8|86279.8|29
1634532290000|2021-10-18 04:44:50|86329.9|86279.9|86331.1|86281.1|86331.3|86281.3|86327.4|86277.4|20
1634532300000|2021-10-18 04:45:00|86330.3|86280.3|86331.5|86281.5|86332.2|86282.2|86329.6|86279.6|28
1634532310000|2021-10-18 04:45:10|86330.9|86280.9|86328.3|86278.3|86331.7|86281.7|86325.9|86275.9|16
1634532320000|2021-10-18 04:45:20|86328.5|86278.5|86328|86278|86329.5|86279.5|86327.6|86277.6|15
1634532330000|2021-10-18 04:45:30|86328.9|86278.9|86328.9|86278.9|86330.9|86280.9|86328.6|86278.6|12
1634532340000|2021-10-18 04:45:40|86329|86279|86330.2|86280.2|86331.4|86281.4|86322.9|86272.9|12
1634532350000|2021-10-18 04:45:50|86328.8|86278.8|86328.8|86278.8|86331|86281|86328.7|86278.7|7
1634532360000|2021-10-18 04:46:00|86330.7|86280.7|86328.2|86278.2|86330.7|86280.7|86326.4|86276.4|21
1634532370000|2021-10-18 04:46:10|86328.4|86278.4|86329.6|86279.6|86331.3|86281.3|86327.9|86277.9|11
1634532380000|2021-10-18 04:46:20|86328.5|86278.5|86328.2|86278.2|86330.5|86280.5|86325.8|86275.8|15
1634532390000|2021-10-18 04:46:30|86328.6|86278.6|86328.9|86278.9|86328.9|86278.9|86327.5|86277.5|8
1634532400000|2021-10-18 04:46:40|86330|86280|86329.1|86279.1|86330.7|86280.7|86324.7|86274.7|19
1634532410000|2021-10-18 04:46:50|86331|86281|86328.8|86278.8|86331|86281|86327.1|86277.1|11
1634532420000|2021-10-18 04:47:00|86329.4|86279.4|86329.9|86279.9|86330.7|86280.7|86327.8|86277.8|13
1634532430000|2021-10-18 04:47:10|86330.4|86280.4|86326.9|86276.9|86330.5|86280.5|86325.5|86275.5|26
1634532440000|2021-10-18 04:47:20|86327.2|86277.2|86329|86279|86329|86279|86327|86277|17
1634532450000|2021-10-18 04:47:30|86328.9|86278.9|86329.9|86279.9|86330.1|86280.1|86328.4|86278.4|12
1634532460000|2021-10-18 04:47:40|86331.2|86281.2|86324.5|86274.5|86331.3|86281.3|86324.5|86274.5|20
1634532470000|2021-10-18 04:47:50|86327.9|86277.9|86331.2|86281.2|86331.2|86281.2|86325.3|86275.3|20
1634532480000|2021-10-18 04:48:00|86330.8|86280.8|86329.2|86279.2|86330.8|86280.8|86327.3|86277.3|22
1634532490000|2021-10-18 04:48:10|86329|86279|86327.8|86277.8|86329.7|86279.7|86327.5|86277.5|9
1634532500000|2021-10-18 04:48:20|86327.3|86277.3|86327.5|86277.5|86328.5|86278.5|86325.1|86275.1|15
1634532510000|2021-10-18 04:48:30|86327.8|86277.8|86328.6|86278.6|86329|86279|86326.7|86276.7|9
1634532520000|2021-10-18 04:48:40|86329.7|86279.7|86325.9|86275.9|86329.7|86279.7|86324.8|86274.8|14
1634532530000|2021-10-18 04:48:50|86325.6|86275.6|86328.6|86278.6|86330.5|86280.5|86325.6|86275.6|32
1634532540000|2021-10-18 04:49:00|86329.1|86279.1|86328.9|86278.9|86329.5|86279.5|86328.4|86278.4|13
1634532550000|2021-10-18 04:49:10|86329.7|86279.7|86325.1|86275.1|86329.7|86279.7|86324.9|86274.9|17
1634532560000|2021-10-18 04:49:20|86325.2|86275.2|86326.9|86276.9|86328.1|86278.1|86324.9|86274.9|13
1634532570000|2021-10-18 04:49:30|86326.8|86276.8|86330|86280|86330.4|86280.4|86322.3|86272.3|25
1634532580000|2021-10-18 04:49:40|86330.3|86280.3|86328.5|86278.5|86330.3|86280.3|86328.5|86278.5|15
1634532590000|2021-10-18 04:49:50|86328.3|86278.3|86329.1|86279.1|86329.7|86279.7|86328.3|86278.3|15
1634532600000|2021-10-18 04:50:00|86328.8|86278.8|86327|86277|86330|86280|86325.9|86275.9|12
1634532610000|2021-10-18 04:50:10|86327.7|86277.7|86328.3|86278.3|86329|86279|86327.6|86277.6|18
1634532620000|2021-10-18 04:50:20|86326.8|86276.8|86330.6|86280.6|86331.9|86281.9|86326.8|86276.8|21
1634532630000|2021-10-18 04:50:30|86330|86280|86335.9|86285.9|86336.5|86286.5|86329.8|86279.8|23
1634532640000|2021-10-18 04:50:40|86334.9|86284.9|86335.4|86285.4|86342.2|86292.2|86333.3|86283.3|27
1634532650000|2021-10-18 04:50:50|86335.8|86285.8|86338.2|86288.2|86341.5|86291.5|86333.5|86283.5|44
1634532660000|2021-10-18 04:51:00|86337.7|86287.7|86339.9|86289.9|86339.9|86289.9|86337.7|86287.7|15
1634532670000|2021-10-18 04:51:10|86339.7|86289.7|86342|86292|86342.3|86292.3|86339.7|86289.7|9
1634532680000|2021-10-18 04:51:20|86339.6|86289.6|86342.1|86292.1|86342.1|86292.1|86339.6|86289.6|17
1634532690000|2021-10-18 04:51:30|86342|86292|86343.4|86293.4|86343.5|86293.5|86341.3|86291.3|26
1634532700000|2021-10-18 04:51:40|86343.2|86293.2|86342.9|86292.9|86344.3|86294.3|86342.9|86292.9|15
1634532710000|2021-10-18 04:51:50|86343.5|86293.5|86342|86292|86343.9|86293.9|86341.5|86291.5|14
1634532720000|2021-10-18 04:52:00|86341.9|86291.9|86343.8|86293.8|86345.3|86295.3|86341.9|86291.9|20
1634532730000|2021-10-18 04:52:10|86344.1|86294.1|86345.7|86295.7|86345.9|86295.9|86344.1|86294.1|16
1634532740000|2021-10-18 04:52:20|86345.3|86295.3|86344.6|86294.6|86346.3|86296.3|86343|86293|19
1634532750000|2021-10-18 04:52:30|86344.1|86294.1|86345.9|86295.9|86346.8|86296.8|86343.5|86293.5|21
1634532760000|2021-10-18 04:52:40|86345.4|86295.4|86343.3|86293.3|86346|86296|86343.3|86293.3|22
1634532770000|2021-10-18 04:52:50|86343.8|86293.8|86345.9|86295.9|86346.1|86296.1|86343.8|86293.8|19
1634532780000|2021-10-18 04:53:00|86345.7|86295.7|86348.4|86298.4|86348.7|86298.7|86345.4|86295.4|27
1634532790000|2021-10-18 04:53:10|86348.1|86298.1|86349|86299|86349.4|86299.4|86347.1|86297.1|30
1634532800000|2021-10-18 04:53:20|86348.3|86298.3|86347.6|86297.6|86348.7|86298.7|86346.5|86296.5|19
1634532810000|2021-10-18 04:53:30|86348.1|86298.1|86348.2|86298.2|86349.6|86299.6|86346.7|86296.7|25
1634532820000|2021-10-18 04:53:40|86349|86299|86350.1|86300.1|86350.1|86300.1|86348|86298|25
1634532830000|2021-10-18 04:53:50|86349.5|86299.5|86350.3|86300.3|86350.3|86300.3|86348.7|86298.7|12
1634532840000|2021-10-18 04:54:00|86352.5|86302.5|86349.9|86299.9|86352.5|86302.5|86348.3|86298.3|12
1634532850000|2021-10-18 04:54:10|86349.2|86299.2|86348|86298|86349.2|86299.2|86347.7|86297.7|11
1634532860000|2021-10-18 04:54:20|86348.1|86298.1|86349|86299|86350.5|86300.5|86347.9|86297.9|12
1634532870000|2021-10-18 04:54:30|86350|86300|86351.4|86301.4|86352.7|86302.7|86349.9|86299.9|18
1634532880000|2021-10-18 04:54:40|86351.5|86301.5|86358.5|86308.5|86359.5|86309.5|86349|86299|37
1634532890000|2021-10-18 04:54:50|86357.9|86307.9|86362.3|86312.3|86364.1|86314.1|86357.9|86307.9|41
1634532900000|2021-10-18 04:55:00|86360.4|86310.4|86362.6|86312.6|86362.6|86312.6|86358.9|86308.9|21
1634532910000|2021-10-18 04:55:10|86362.3|86312.3|86362.2|86312.2|86363.1|86313.1|86361.8|86311.8|15
1634532920000|2021-10-18 04:55:20|86362.7|86312.7|86364.4|86314.4|86365.4|86315.4|86361|86311|22
1634532930000|2021-10-18 04:55:30|86364.8|86314.8|86369.1|86319.1|86369.1|86319.1|86362.4|86312.4|42
1634532940000|2021-10-18 04:55:40|86368.5|86318.5|86368.1|86318.1|86369.3|86319.3|86363.2|86313.2|41
1634532950000|2021-10-18 04:55:50|86368|86318|86367.6|86317.6|86368|86318|86365.4|86315.4|24
1634532960000|2021-10-18 04:56:00|86367.5|86317.5|86364.4|86314.4|86368.5|86318.5|86363.7|86313.7|22
1634532970000|2021-10-18 04:56:10|86364.5|86314.5|86365.8|86315.8|86366.5|86316.5|86363.8|86313.8|32
1634532980000|2021-10-18 04:56:20|86365.7|86315.7|86364.9|86314.9|86366.2|86316.2|86364|86314|23
1634532990000|2021-10-18 04:56:30|86364.6|86314.6|86366.5|86316.5|86367.9|86317.9|86364.4|86314.4|18
1634533000000|2021-10-18 04:56:40|86366.7|86316.7|86366.1|86316.1|86366.8|86316.8|86363.9|86313.9|27
1634533010000|2021-10-18 04:56:50|86366.2|86316.2|86364.5|86314.5|86366.7|86316.7|86364|86314|22
1634533020000|2021-10-18 04:57:00|86364.2|86314.2|86367|86317|86367|86317|86364.2|86314.2|17
1634533030000|2021-10-18 04:57:10|86367.5|86317.5|86367.7|86317.7|86368.9|86318.9|86367.3|86317.3|15
1634533040000|2021-10-18 04:57:20|86367.8|86317.8|86367.1|86317.1|86368.3|86318.3|86366.4|86316.4|18
1634533050000|2021-10-18 04:57:30|86367|86317|86365.3|86315.3|86367.2|86317.2|86363|86313|29
1634533060000|2021-10-18 04:57:40|86365.6|86315.6|86365.3|86315.3|86365.6|86315.6|86363.8|86313.8|24
1634533070000|2021-10-18 04:57:50|86365.9|86315.9|86362.7|86312.7|86366|86316|86361.8|86311.8|23
1634533080000|2021-10-18 04:58:00|86362.8|86312.8|86365|86315|86366.7|86316.7|86362.8|86312.8|21
1634533090000|2021-10-18 04:58:10|86364.3|86314.3|86361.3|86311.3|86364.6|86314.6|86359.8|86309.8|31
1634533100000|2021-10-18 04:58:20|86361.2|86311.2|86359.1|86309.1|86361.4|86311.4|86358.7|86308.7|18
1634533110000|2021-10-18 04:58:30|86357.7|86307.7|86360.7|86310.7|86362.3|86312.3|86357.7|86307.7|12
1634533120000|2021-10-18 04:58:40|86360.8|86310.8|86362.2|86312.2|86362.6|86312.6|86360.8|86310.8|26
1634533130000|2021-10-18 04:58:50|86361.6|86311.6|86361.3|86311.3|86362.2|86312.2|86356.9|86306.9|22
1634533140000|2021-10-18 04:59:00|86362.6|86312.6|86362.9|86312.9|86363.1|86313.1|86361.7|86311.7|19
1634533150000|2021-10-18 04:59:10|86362.4|86312.4|86360.3|86310.3|86362.4|86312.4|86355.9|86305.9|9
1634533160000|2021-10-18 04:59:20|86360.2|86310.2|86361.1|86311.1|86362.9|86312.9|86360.2|86310.2|20
1634533170000|2021-10-18 04:59:30|86361|86311|86364.6|86314.6|86364.6|86314.6|86358.8|86308.8|35
1634533180000|2021-10-18 04:59:40|86363.3|86313.3|86363.5|86313.5|86364|86314|86359|86309|35
1634533190000|2021-10-18 04:59:50|86364.3|86314.3|86362.3|86312.3|86364.3|86314.3|86360.6|86310.6|25
1634533200000|2021-10-18 05:00:00|86362.1|86312.1|86360.8|86310.8|86363.2|86313.2|86359.5|86309.5|43
1634533210000|2021-10-18 05:00:10|86360.9|86310.9|86360.5|86310.5|86362.6|86312.6|86359.7|86309.7|37
1634533220000|2021-10-18 05:00:20|86361.1|86311.1|86362.7|86312.7|86363.5|86313.5|86361.1|86311.1|56
1634533230000|2021-10-18 05:00:30|86362.8|86312.8|86363|86313|86363.4|86313.4|86361.7|86311.7|56
1634533240000|2021-10-18 05:00:40|86362.9|86312.9|86357.4|86307.4|86362.9|86312.9|86357.1|86307.1|60
1634533250000|2021-10-18 05:00:50|86357.6|86307.6|86357.6|86307.6|86358|86308|86356.9|86306.9|47
1634533260000|2021-10-18 05:01:00|86356.6|86306.6|86353.7|86303.7|86356.6|86306.6|86353|86303|53
1634533270000|2021-10-18 05:01:10|86354.1|86304.1|86355.7|86305.7|86356.4|86306.4|86353.4|86303.4|53
1634533280000|2021-10-18 05:01:20|86354.9|86304.9|86354.3|86304.3|86355.3|86305.3|86353.5|86303.5|52
1634533290000|2021-10-18 05:01:30|86354.4|86304.4|86355.7|86305.7|86355.7|86305.7|86352.1|86302.1|57
1634533300000|2021-10-18 05:01:40|86355.5|86305.5|86354.7|86304.7|86356.3|86306.3|86353.8|86303.8|49
1634533310000|2021-10-18 05:01:50|86354.6|86304.6|86342.1|86292.1|86354.8|86304.8|86339.8|86289.8|45
1634533320000|2021-10-18 05:02:00|86342.7|86292.7|86338.5|86288.5|86342.7|86292.7|86338.1|86288.1|40
1634533330000|2021-10-18 05:02:10|86338.7|86288.7|86338.4|86288.4|86339.5|86289.5|86337.7|86287.7|26
1634533340000|2021-10-18 05:02:20|86344.4|86294.4|86345.1|86295.1|86347.2|86297.2|86341.9|86291.9|38
1634533350000|2021-10-18 05:02:30|86345.2|86295.2|86342.9|86292.9|86346.1|86296.1|86342.5|86292.5|20
1634533360000|2021-10-18 05:02:40|86341.9|86291.9|86342.4|86292.4|86343.4|86293.4|86341.7|86291.7|26
1634533370000|2021-10-18 05:02:50|86342.9|86292.9|86344.3|86294.3|86344.4|86294.4|86341.6|86291.6|35
1634533380000|2021-10-18 05:03:00|86346.4|86296.4|86346.2|86296.2|86348.1|86298.1|86346.1|86296.1|35
1634533390000|2021-10-18 05:03:10|86346.5|86296.5|86346.8|86296.8|86347.6|86297.6|86345.2|86295.2|33
1634533400000|2021-10-18 05:03:20|86346.7|86296.7|86347.2|86297.2|86348.2|86298.2|86346.4|86296.4|45
1634533410000|2021-10-18 05:03:30|86347.3|86297.3|86348.9|86298.9|86349.1|86299.1|86346.6|86296.6|56
1634533420000|2021-10-18 05:03:40|86348.8|86298.8|86333.8|86283.8|86349.1|86299.1|86333.2|86283.2|57
1634533430000|2021-10-18 05:03:50|86332.6|86282.6|86331.4|86281.4|86333.4|86283.4|86328.7|86278.7|29
1634533440000|2021-10-18 05:04:00|86332.1|86282.1|86332.5|86282.5|86333.6|86283.6|86331.8|86281.8|39
1634533450000|2021-10-18 05:04:10|86331.9|86281.9|86333.6|86283.6|86334|86284|86331.9|86281.9|17
1634533460000|2021-10-18 05:04:20|86333.7|86283.7|86333.7|86283.7|86334.8|86284.8|86333.5|86283.5|28
1634533470000|2021-10-18 05:04:30|86333.4|86283.4|86336.6|86286.6|86337|86287|86333.3|86283.3|28
1634533480000|2021-10-18 05:04:40|86333.8|86283.8|86340.5|86290.5|86340.5|86290.5|86333|86283|61
1634533490000|2021-10-18 05:04:50|86340.6|86290.6|86340.7|86290.7|86341.1|86291.1|86338.7|86288.7|39
1634533500000|2021-10-18 05:05:00|86340.9|86290.9|86341.3|86291.3|86341.7|86291.7|86340.6|86290.6|44
1634533510000|2021-10-18 05:05:10|86341.6|86291.6|86340.3|86290.3|86341.9|86291.9|86339.4|86289.4|35
1634533520000|2021-10-18 05:05:20|86340.6|86290.6|86341|86291|86342.1|86292.1|86340.3|86290.3|42
1634533530000|2021-10-18 05:05:30|86340.9|86290.9|86340.4|86290.4|86341.5|86291.5|86340.4|86290.4|24
1634533540000|2021-10-18 05:05:40|86340.6|86290.6|86341|86291|86341.6|86291.6|86340.5|86290.5|31
1634533550000|2021-10-18 05:05:50|86341.6|86291.6|86340.3|86290.3|86342.5|86292.5|86340.3|86290.3|35
1634533560000|2021-10-18 05:06:00|86340.6|86290.6|86340.2|86290.2|86341.1|86291.1|86340|86290|37
1634533570000|2021-10-18 05:06:10|86342.7|86292.7|86340.6|86290.6|86342.7|86292.7|86340.1|86290.1|35
1634533580000|2021-10-18 05:06:20|86342.1|86292.1|86341.3|86291.3|86342.1|86292.1|86339|86289|36
1634533590000|2021-10-18 05:06:30|86340.4|86290.4|86340.8|86290.8|86343.1|86293.1|86338.9|86288.9|47
1634533600000|2021-10-18 05:06:40|86340.3|86290.3|86338.9|86288.9|86342.3|86292.3|86338.2|86288.2|42
1634533610000|2021-10-18 05:06:50|86339|86289|86338.2|86288.2|86339.8|86289.8|86335.9|86285.9|35
1634533620000|2021-10-18 05:07:00|86338.1|86288.1|86338.2|86288.2|86339.4|86289.4|86337.9|86287.9|38
1634533630000|2021-10-18 05:07:10|86338.4|86288.4|86338.1|86288.1|86339.9|86289.9|86337|86287|59
1634533640000|2021-10-18 05:07:20|86339.7|86289.7|86338.8|86288.8|86341.3|86291.3|86337.8|86287.8|29
1634533650000|2021-10-18 05:07:30|86338.5|86288.5|86340.3|86290.3|86341.2|86291.2|86338.5|86288.5|44
1634533660000|2021-10-18 05:07:40|86340.2|86290.2|86337.6|86287.6|86340.2|86290.2|86337.6|86287.6|32
1634533670000|2021-10-18 05:07:50|86338.3|86288.3|86336.9|86286.9|86338.8|86288.8|86336.5|86286.5|43
1634533680000|2021-10-18 05:08:00|86336.8|86286.8|86339|86289|86339|86289|86336.8|86286.8|40
1634533690000|2021-10-18 05:08:10|86338.4|86288.4|86338.2|86288.2|86339|86289|86337.8|86287.8|20
1634533700000|2021-10-18 05:08:20|86338|86288|86337.9|86287.9|86340.9|86290.9|86337.8|86287.8|42
1634533710000|2021-10-18 05:08:30|86337.8|86287.8|86338.7|86288.7|86339|86289|86337.3|86287.3|42
1634533720000|2021-10-18 05:08:40|86338.6|86288.6|86334.9|86284.9|86339.2|86289.2|86333|86283|48
1634533730000|2021-10-18 05:08:50|86335.2|86285.2|86335.6|86285.6|86336.4|86286.4|86333.6|86283.6|32
1634533740000|2021-10-18 05:09:00|86336.3|86286.3|86335.9|86285.9|86336.8|86286.8|86334.9|86284.9|26
1634533750000|2021-10-18 05:09:10|86335.5|86285.5|86334.5|86284.5|86336.3|86286.3|86332.1|86282.1|39
1634533760000|2021-10-18 05:09:20|86334.4|86284.4|86333.4|86283.4|86335|86285|86333.4|86283.4|29
1634533770000|2021-10-18 05:09:30|86333.9|86283.9|86334.3|86284.3|86334.9|86284.9|86331.4|86281.4|38
1634533780000|2021-10-18 05:09:40|86333.5|86283.5|86333.9|86283.9|86334.5|86284.5|86333.3|86283.3|27
1634533790000|2021-10-18 05:09:50|86334.3|86284.3|86333.5|86283.5|86334.3|86284.3|86332|86282|28
1634533800000|2021-10-18 05:10:00|86333.4|86283.4|86334.5|86284.5|86334.5|86284.5|86332.8|86282.8|23
1634533810000|2021-10-18 05:10:10|86334.4|86284.4|86334.4|86284.4|86335|86285|86334|86284|30
1634533820000|2021-10-18 05:10:20|86334.5|86284.5|86335.1|86285.1|86336.5|86286.5|86333|86283|31
1634533830000|2021-10-18 05:10:30|86335.2|86285.2|86336.5|86286.5|86337.5|86287.5|86334.7|86284.7|51
1634533840000|2021-10-18 05:10:40|86336.6|86286.6|86342.9|86292.9|86342.9|86292.9|86336|86286|40
1634533850000|2021-10-18 05:10:50|86343.2|86293.2|86343.3|86293.3|86343.8|86293.8|86340.6|86290.6|53
1634533860000|2021-10-18 05:11:00|86343.2|86293.2|86345.5|86295.5|86345.5|86295.5|86342.6|86292.6|53
1634533870000|2021-10-18 05:11:10|86345.6|86295.6|86344.5|86294.5|86345.6|86295.6|86343.6|86293.6|34
1634533880000|2021-10-18 05:11:20|86343.9|86293.9|86341.4|86291.4|86344.1|86294.1|86339.6|86289.6|52
1634533890000|2021-10-18 05:11:30|86341.6|86291.6|86338|86288|86341.6|86291.6|86336.4|86286.4|49
1634533900000|2021-10-18 05:11:40|86337.9|86287.9|86339.8|86289.8|86340|86290|86337.9|86287.9|41
1634533910000|2021-10-18 05:11:50|86339.9|86289.9|86341.3|86291.3|86344.2|86294.2|86339.4|86289.4|42
1634533920000|2021-10-18 05:12:00|86341.4|86291.4|86343|86293|86343.7|86293.7|86340.3|86290.3|42
1634533930000|2021-10-18 05:12:10|86342.8|86292.8|86340.9|86290.9|86343.3|86293.3|86340.4|86290.4|46
1634533940000|2021-10-18 05:12:20|86340.8|86290.8|86341.9|86291.9|86342.6|86292.6|86340.8|86290.8|33
1634533950000|2021-10-18 05:12:30|86340.9|86290.9|86340.7|86290.7|86341.3|86291.3|86339.9|86289.9|40
1634533960000|2021-10-18 05:12:40|86340.9|86290.9|86340.7|86290.7|86342.2|86292.2|86340.3|86290.3|23
1634533970000|2021-10-18 05:12:50|86341.4|86291.4|86341.2|86291.2|86342.2|86292.2|86338.9|86288.9|18
1634533980000|2021-10-18 05:13:00|86341.3|86291.3|86340.6|86290.6|86342.4|86292.4|86340.2|86290.2|37
1634533990000|2021-10-18 05:13:10|86340.7|86290.7|86340.4|86290.4|86342|86292|86339.8|86289.8|27
1634534000000|2021-10-18 05:13:20|86337.9|86287.9|86340.3|86290.3|86341.1|86291.1|86337.6|86287.6|33
1634534010000|2021-10-18 05:13:30|86340.4|86290.4|86340.6|86290.6|86341.1|86291.1|86340|86290|21
1634534020000|2021-10-18 05:13:40|86340.7|86290.7|86340.5|86290.5|86341.1|86291.1|86339.6|86289.6|33
1634534030000|2021-10-18 05:13:50|86341.9|86291.9|86339.4|86289.4|86342.1|86292.1|86339.3|86289.3|38
1634534040000|2021-10-18 05:14:00|86339.5|86289.5|86338.9|86288.9|86339.5|86289.5|86335.9|86285.9|52
1634534050000|2021-10-18 05:14:10|86338.8|86288.8|86333.8|86283.8|86338.8|86288.8|86333.8|86283.8|48
1634534060000|2021-10-18 05:14:20|86333.9|86283.9|86334.5|86284.5|86335.5|86285.5|86333.8|86283.8|33
1634534070000|2021-10-18 05:14:30|86333.8|86283.8|86334.9|86284.9|86334.9|86284.9|86333.7|86283.7|13
1634534080000|2021-10-18 05:14:40|86334.4|86284.4|86335.2|86285.2|86335.2|86285.2|86333.9|86283.9|21
1634534090000|2021-10-18 05:14:50|86334.8|86284.8|86335.5|86285.5|86336.4|86286.4|86333.9|86283.9|37
1634534100000|2021-10-18 05:15:00|86334.9|86284.9|86338.4|86288.4|86338.9|86288.9|86334.9|86284.9|49
1634534110000|2021-10-18 05:15:10|86338.7|86288.7|86340.2|86290.2|86340.3|86290.3|86338.5|86288.5|39
1634534120000|2021-10-18 05:15:20|86340.3|86290.3|86340.1|86290.1|86340.6|86290.6|86339.2|86289.2|34
1634534130000|2021-10-18 05:15:30|86340.4|86290.4|86339.9|86289.9|86341.1|86291.1|86339.1|86289.1|40
1634534140000|2021-10-18 05:15:40|86339.8|86289.8|86339.1|86289.1|86341.6|86291.6|86339.1|86289.1|37
1634534150000|2021-10-18 05:15:50|86339.4|86289.4|86339.5|86289.5|86341.5|86291.5|86338.8|86288.8|27
1634534160000|2021-10-18 05:16:00|86340.5|86290.5|86340.1|86290.1|86340.9|86290.9|86339.6|86289.6|27
1634534170000|2021-10-18 05:16:10|86340|86290|86340.6|86290.6|86341.2|86291.2|86340|86290|14
1634534180000|2021-10-18 05:16:20|86340|86290|86338.8|86288.8|86340.5|86290.5|86336.3|86286.3|32
1634534190000|2021-10-18 05:16:30|86338.4|86288.4|86338.1|86288.1|86339.5|86289.5|86337.6|86287.6|32
1634534200000|2021-10-18 05:16:40|86337.8|86287.8|86335.6|86285.6|86338.6|86288.6|86335|86285|32
1634534210000|2021-10-18 05:16:50|86335.5|86285.5|86335.5|86285.5|86336.2|86286.2|86334.8|86284.8|26
1634534220000|2021-10-18 05:17:00|86335.6|86285.6|86335.8|86285.8|86336.2|86286.2|86335.3|86285.3|27
1634534230000|2021-10-18 05:17:10|86335.6|86285.6|86336|86286|86336.7|86286.7|86335.5|86285.5|21
1634534240000|2021-10-18 05:17:20|86335.6|86285.6|86338.9|86288.9|86340.5|86290.5|86334.2|86284.2|32
1634534250000|2021-10-18 05:17:30|86338.2|86288.2|86338.2|86288.2|86339.4|86289.4|86337.2|86287.2|36
1634534260000|2021-10-18 05:17:40|86338.3|86288.3|86338.3|86288.3|86339.2|86289.2|86337.8|86287.8|19
1634534270000|2021-10-18 05:17:50|86338.1|86288.1|86339.4|86289.4|86339.4|86289.4|86337.2|86287.2|28
1634534280000|2021-10-18 05:18:00|86339.5|86289.5|86340.4|86290.4|86341|86291|86339.2|86289.2|36
1634534290000|2021-10-18 05:18:10|86340.5|86290.5|86341.4|86291.4|86341.6|86291.6|86340.4|86290.4|21
1634534300000|2021-10-18 05:18:20|86340.7|86290.7|86340.3|86290.3|86342.3|86292.3|86340.2|86290.2|37
1634534310000|2021-10-18 05:18:30|86340.6|86290.6|86341.3|86291.3|86342.9|86292.9|86340.6|86290.6|38
1634534320000|2021-10-18 05:18:40|86341.5|86291.5|86341.3|86291.3|86342.6|86292.6|86340.5|86290.5|29
1634534330000|2021-10-18 05:18:50|86341.4|86291.4|86341|86291|86342.6|86292.6|86340.5|86290.5|14
1634534340000|2021-10-18 05:19:00|86341.4|86291.4|86341.5|86291.5|86342.6|86292.6|86340.9|86290.9|15
1634534350000|2021-10-18 05:19:10|86341.4|86291.4|86340.8|86290.8|86343.3|86293.3|86340.5|86290.5|19
1634534360000|2021-10-18 05:19:20|86340.9|86290.9|86339.8|86289.8|86341.7|86291.7|86339.8|86289.8|16
1634534370000|2021-10-18 05:19:30|86339.4|86289.4|86339.8|86289.8|86341.5|86291.5|86338.7|86288.7|23
1634534380000|2021-10-18 05:19:40|86339.3|86289.3|86340|86290|86341.4|86291.4|86339.3|86289.3|11
1634534390000|2021-10-18 05:19:50|86339.7|86289.7|86345.5|86295.5|86346.4|86296.4|86339.7|86289.7|27
1634534400000|2021-10-18 05:20:00|86346|86296|86345.7|86295.7|86346|86296|86344.7|86294.7|41
1634534410000|2021-10-18 05:20:10|86345.8|86295.8|86342.8|86292.8|86345.8|86295.8|86342.3|86292.3|31
1634534420000|2021-10-18 05:20:20|86343|86293|86343.3|86293.3|86344.9|86294.9|86342.6|86292.6|26
1634534430000|2021-10-18 05:20:30|86343.1|86293.1|86343.5|86293.5|86344.1|86294.1|86341.5|86291.5|27
1634534440000|2021-10-18 05:20:40|86342.6|86292.6|86343.3|86293.3|86344.1|86294.1|86342.5|86292.5|21
1634534450000|2021-10-18 05:20:50|86343.4|86293.4|86342.2|86292.2|86343.6|86293.6|86341.8|86291.8|41
1634534460000|2021-10-18 05:21:00|86342.3|86292.3|86343.2|86293.2|86344|86294|86341.5|86291.5|28
1634534470000|2021-10-18 05:21:10|86343|86293|86343.2|86293.2|86343.2|86293.2|86341.6|86291.6|37
1634534480000|2021-10-18 05:21:20|86342.8|86292.8|86343.9|86293.9|86343.9|86293.9|86341.9|86291.9|40
1634534490000|2021-10-18 05:21:30|86343.3|86293.3|86345.6|86295.6|86345.7|86295.7|86342.3|86292.3|33
1634534500000|2021-10-18 05:21:40|86346.3|86296.3|86348.2|86298.2|86350|86300|86345.4|86295.4|39
1634534510000|2021-10-18 05:21:50|86348.5|86298.5|86347|86297|86349|86299|86345.6|86295.6|58
1634534520000|2021-10-18 05:22:00|86347.2|86297.2|86347.7|86297.7|86349.2|86299.2|86347.2|86297.2|30
1634534530000|2021-10-18 05:22:10|86347.3|86297.3|86348|86298|86349.5|86299.5|86347.2|86297.2|31
1634534540000|2021-10-18 05:22:20|86348.3|86298.3|86346.9|86296.9|86348.7|86298.7|86345.7|86295.7|38
1634534550000|2021-10-18 05:22:30|86347.5|86297.5|86347.3|86297.3|86348.1|86298.1|86346.7|86296.7|23
1634534560000|2021-10-18 05:22:40|86348.3|86298.3|86345.1|86295.1|86348.5|86298.5|86345|86295|35
1634534570000|2021-10-18 05:22:50|86345.2|86295.2|86347.6|86297.6|86347.7|86297.7|86344.8|86294.8|36
1634534580000|2021-10-18 05:23:00|86346.9|86296.9|86347.7|86297.7|86348.2|86298.2|86346.7|86296.7|25
1634534590000|2021-10-18 05:23:10|86347.2|86297.2|86349.5|86299.5|86349.7|86299.7|86346.8|86296.8|19
1634534600000|2021-10-18 05:23:20|86349.4|86299.4|86349.3|86299.3|86350.1|86300.1|86348.7|86298.7|21
1634534610000|2021-10-18 05:23:30|86349.5|86299.5|86348|86298|86349.6|86299.6|86348|86298|13
1634534620000|2021-10-18 05:23:40|86349|86299|86349.1|86299.1|86349.1|86299.1|86348.5|86298.5|7
1634534630000|2021-10-18 05:23:50|86349.5|86299.5|86348.8|86298.8|86349.5|86299.5|86348|86298|17
1634534640000|2021-10-18 05:24:00|86348.7|86298.7|86345|86295|86348.7|86298.7|86344.9|86294.9|31
1634534650000|2021-10-18 05:24:10|86345.3|86295.3|86344.5|86294.5|86345.6|86295.6|86342.4|86292.4|22
1634534660000|2021-10-18 05:24:20|86344.1|86294.1|86342|86292|86345.1|86295.1|86341.7|86291.7|29
1634534670000|2021-10-18 05:24:30|86342.3|86292.3|86343.9|86293.9|86345|86295|86341.9|86291.9|32
1634534680000|2021-10-18 05:24:40|86344|86294|86346.2|86296.2|86346.5|86296.5|86343.2|86293.2|25
1634534690000|2021-10-18 05:24:50|86345.9|86295.9|86345.2|86295.2|86346.1|86296.1|86344.3|86294.3|10
1634534700000|2021-10-18 05:25:00|86345.3|86295.3|86345.8|86295.8|86345.9|86295.9|86343.3|86293.3|19
1634534710000|2021-10-18 05:25:10|86345.3|86295.3|86343.9|86293.9|86346.4|86296.4|86343.9|86293.9|18
1634534720000|2021-10-18 05:25:20|86344.5|86294.5|86346.2|86296.2|86346.2|86296.2|86343.8|86293.8|24
1634534730000|2021-10-18 05:25:30|86346.3|86296.3|86347.6|86297.6|86348|86298|86345.8|86295.8|35
1634534740000|2021-10-18 05:25:40|86348|86298|86347|86297|86348.2|86298.2|86346.2|86296.2|14
1634534750000|2021-10-18 05:25:50|86346.8|86296.8|86346.7|86296.7|86347.3|86297.3|86346.2|86296.2|17
1634534760000|2021-10-18 05:26:00|86346.5|86296.5|86344.7|86294.7|86347.1|86297.1|86343.6|86293.6|28
1634534770000|2021-10-18 05:26:10|86344.1|86294.1|86342.8|86292.8|86344.2|86294.2|86342.8|86292.8|11
1634534780000|2021-10-18 05:26:20|86342.7|86292.7|86343.1|86293.1|86344.5|86294.5|86342.3|86292.3|17
1634534790000|2021-10-18 05:26:30|86343|86293|86342.7|86292.7|86344.3|86294.3|86342.6|86292.6|11
1634534800000|2021-10-18 05:26:40|86342.8|86292.8|86344.1|86294.1|86344.8|86294.8|86342.8|86292.8|17
1634534810000|2021-10-18 05:26:50|86344.3|86294.3|86344.5|86294.5|86345.8|86295.8|86343.5|86293.5|25
1634534820000|2021-10-18 05:27:00|86344.6|86294.6|86345.4|86295.4|86346.4|86296.4|86344.6|86294.6|14
1634534830000|2021-10-18 05:27:10|86345.5|86295.5|86346.2|86296.2|86346.4|86296.4|86344.7|86294.7|16
1634534840000|2021-10-18 05:27:20|86346.1|86296.1|86346.1|86296.1|86347|86297|86345.5|86295.5|22
1634534850000|2021-10-18 05:27:30|86346|86296|86349.9|86299.9|86349.9|86299.9|86346|86296|27
1634534860000|2021-10-18 05:27:40|86349.8|86299.8|86349.8|86299.8|86351|86301|86349.1|86299.1|30
1634534870000|2021-10-18 05:27:50|86349.9|86299.9|86349.8|86299.8|86351.1|86301.1|86349.6|86299.6|28
1634534880000|2021-10-18 05:28:00|86349.9|86299.9|86350|86300|86350.4|86300.4|86349.2|86299.2|13
1634534890000|2021-10-18 05:28:10|86349.8|86299.8|86350.8|86300.8|86350.8|86300.8|86349.6|86299.6|12
1634534900000|2021-10-18 05:28:20|86351.5|86301.5|86351.2|86301.2|86351.9|86301.9|86350.5|86300.5|8
1634534910000|2021-10-18 05:28:30|86351.7|86301.7|86350|86300|86351.7|86301.7|86349.6|86299.6|13
1634534920000|2021-10-18 05:28:40|86350.4|86300.4|86351.1|86301.1|86351.1|86301.1|86349|86299|18
1634534930000|2021-10-18 05:28:50|86350.5|86300.5|86349.6|86299.6|86350.5|86300.5|86349.6|86299.6|6
1634534940000|2021-10-18 05:29:00|86350.1|86300.1|86350.8|86300.8|86350.8|86300.8|86349.8|86299.8|15
1634534950000|2021-10-18 05:29:10|86350.4|86300.4|86350.1|86300.1|86350.9|86300.9|86349.5|86299.5|14
1634534960000|2021-10-18 05:29:20|86350.4|86300.4|86350.6|86300.6|86351.6|86301.6|86349.9|86299.9|22
1634534970000|2021-10-18 05:29:30|86350.7|86300.7|86349.2|86299.2|86351|86301|86349.2|86299.2|13
1634534980000|2021-10-18 05:29:40|86349.5|86299.5|86351.1|86301.1|86351.4|86301.4|86349.5|86299.5|15
1634534990000|2021-10-18 05:29:50|86351|86301|86355.7|86305.7|86356.1|86306.1|86351|86301|25
1634535000000|2021-10-18 05:30:00|86355.8|86305.8|86342|86292|86356.1|86306.1|86341.2|86291.2|49
1634535010000|2021-10-18 05:30:10|86341.8|86291.8|86336.7|86286.7|86342.1|86292.1|86336.4|86286.4|43
1634535020000|2021-10-18 05:30:20|86336.6|86286.6|86335.8|86285.8|86337.4|86287.4|86335.4|86285.4|27
1634535030000|2021-10-18 05:30:30|86336.2|86286.2|86334.1|86284.1|86336.4|86286.4|86333|86283|30
1634535040000|2021-10-18 05:30:40|86334.2|86284.2|86337.7|86287.7|86340.3|86290.3|86333.5|86283.5|38
1634535050000|2021-10-18 05:30:50|86337.2|86287.2|86337.7|86287.7|86338|86288|86336.4|86286.4|38
1634535060000|2021-10-18 05:31:00|86337.6|86287.6|86337.4|86287.4|86337.6|86287.6|86336.5|86286.5|23
1634535070000|2021-10-18 05:31:10|86337.3|86287.3|86335.5|86285.5|86337.6|86287.6|86334.8|86284.8|34
1634535080000|2021-10-18 05:31:20|86335.6|86285.6|86337.3|86287.3|86337.3|86287.3|86335.6|86285.6|30
1634535090000|2021-10-18 05:31:30|86337.4|86287.4|86336.4|86286.4|86339.6|86289.6|86333.6|86283.6|29
1634535100000|2021-10-18 05:31:40|86339.1|86289.1|86338.2|86288.2|86340.1|86290.1|86337.4|86287.4|22
1634535110000|2021-10-18 05:31:50|86338.6|86288.6|86338.2|86288.2|86339.9|86289.9|86338.2|86288.2|22
1634535120000|2021-10-18 05:32:00|86337.3|86287.3|86338.3|86288.3|86339|86289|86336.6|86286.6|38
1634535130000|2021-10-18 05:32:10|86337.7|86287.7|86339|86289|86339.1|86289.1|86337.7|86287.7|26
1634535140000|2021-10-18 05:32:20|86339.2|86289.2|86338.7|86288.7|86340.3|86290.3|86338.4|86288.4|32
1634535150000|2021-10-18 05:32:30|86339|86289|86340.2|86290.2|86341.2|86291.2|86337.9|86287.9|34
1634535160000|2021-10-18 05:32:40|86340.3|86290.3|86338.9|86288.9|86340.3|86290.3|86338.6|86288.6|25
1634535170000|2021-10-18 05:32:50|86338.8|86288.8|86338.5|86288.5|86340|86290|86338.2|86288.2|42
1634535180000|2021-10-18 05:33:00|86338.6|86288.6|86337.1|86287.1|86338.7|86288.7|86336.6|86286.6|34
1634535190000|2021-10-18 05:33:10|86336.9|86286.9|86336|86286|86337.5|86287.5|86336|86286|22
1634535200000|2021-10-18 05:33:20|86335.4|86285.4|86336.7|86286.7|86336.9|86286.9|86335|86285|17
1634535210000|2021-10-18 05:33:30|86336.3|86286.3|86337.2|86287.2|86338|86288|86336.1|86286.1|28
1634535220000|2021-10-18 05:33:40|86337.8|86287.8|86337|86287|86337.9|86287.9|86335.1|86285.1|20
1634535230000|2021-10-18 05:33:50|86337.2|86287.2|86336.3|86286.3|86337.9|86287.9|86335.1|86285.1|30
1634535240000|2021-10-18 05:34:00|86336.6|86286.6|86338.5|86288.5|86338.6|86288.6|86336.6|86286.6|25
1634535250000|2021-10-18 05:34:10|86338.2|86288.2|86340.6|86290.6|86340.9|86290.9|86338.2|86288.2|30
1634535260000|2021-10-18 05:34:20|86340.7|86290.7|86341.1|86291.1|86342|86292|86340.6|86290.6|23
1634535270000|2021-10-18 05:34:30|86341.3|86291.3|86341.7|86291.7|86342.2|86292.2|86341.3|86291.3|25
1634535280000|2021-10-18 05:34:40|86342|86292|86340|86290|86342|86292|86339.9|86289.9|37
1634535290000|2021-10-18 05:34:50|86340.6|86290.6|86340.7|86290.7|86341.3|86291.3|86340.1|86290.1|28
1634535300000|2021-10-18 05:35:00|86340.6|86290.6|86341|86291|86341.6|86291.6|86340.5|86290.5|27
1634535310000|2021-10-18 05:35:10|86341.1|86291.1|86341|86291|86341.6|86291.6|86340.3|86290.3|18
1634535320000|2021-10-18 05:35:20|86341.1|86291.1|86338.8|86288.8|86341.1|86291.1|86338.3|86288.3|29
1634535330000|2021-10-18 05:35:30|86338.9|86288.9|86339.6|86289.6|86340.5|86290.5|86338.5|86288.5|42
1634535340000|2021-10-18 05:35:40|86339.5|86289.5|86339.3|86289.3|86340.9|86290.9|86338|86288|34
1634535350000|2021-10-18 05:35:50|86338.8|86288.8|86338.3|86288.3|86339.3|86289.3|86337.5|86287.5|35
1634535360000|2021-10-18 05:36:00|86338.2|86288.2|86338.3|86288.3|86338.9|86288.9|86337.9|86287.9|40
1634535370000|2021-10-18 05:36:10|86338.2|86288.2|86338.9|86288.9|86340.5|86290.5|86338.1|86288.1|32
1634535380000|2021-10-18 05:36:20|86339.1|86289.1|86340|86290|86340.3|86290.3|86339|86289|15
1634535390000|2021-10-18 05:36:30|86339.6|86289.6|86341.9|86291.9|86342.1|86292.1|86338.6|86288.6|31
1634535400000|2021-10-18 05:36:40|86342|86292|86341.5|86291.5|86342|86292|86340.7|86290.7|22
1634535410000|2021-10-18 05:36:50|86341.3|86291.3|86345.9|86295.9|86345.9|86295.9|86340.9|86290.9|32
1634535420000|2021-10-18 05:37:00|86346.5|86296.5|86348.1|86298.1|86348.4|86298.4|86346.1|86296.1|40
1634535430000|2021-10-18 05:37:10|86348.2|86298.2|86350.2|86300.2|86350.3|86300.3|86346.8|86296.8|50
1634535440000|2021-10-18 05:37:20|86352|86302|86352|86302|86353.9|86303.9|86351.1|86301.1|38
1634535450000|2021-10-18 05:37:30|86352.3|86302.3|86353.6|86303.6|86353.8|86303.8|86352|86302|21
1634535460000|2021-10-18 05:37:40|86353.3|86303.3|86353.5|86303.5|86354|86304|86353.1|86303.1|23
1634535470000|2021-10-18 05:37:50|86353.4|86303.4|86355.2|86305.2|86355.2|86305.2|86351.4|86301.4|39
1634535480000|2021-10-18 05:38:00|86354.7|86304.7|86354.7|86304.7|86355.4|86305.4|86352.7|86302.7|34
1634535490000|2021-10-18 05:38:10|86354.4|86304.4|86355.2|86305.2|86355.3|86305.3|86353|86303|28
1634535500000|2021-10-18 05:38:20|86355.4|86305.4|86350.9|86300.9|86355.6|86305.6|86348.8|86298.8|46
1634535510000|2021-10-18 05:38:30|86351.1|86301.1|86350.8|86300.8|86351.1|86301.1|86350|86300|19
1634535520000|2021-10-18 05:38:40|86351.5|86301.5|86349.6|86299.6|86351.5|86301.5|86349.1|86299.1|22
1634535530000|2021-10-18 05:38:50|86349|86299|86348.7|86298.7|86350.9|86300.9|86348.6|86298.6|24
1634535540000|2021-10-18 05:39:00|86348.5|86298.5|86352.6|86302.6|86353.9|86303.9|86347.4|86297.4|44
1634535550000|2021-10-18 05:39:10|86352.2|86302.2|86353.2|86303.2|86353.3|86303.3|86351.2|86301.2|30
1634535560000|2021-10-18 05:39:20|86352.7|86302.7|86354.4|86304.4|86354.4|86304.4|86352.6|86302.6|19
1634535570000|2021-10-18 05:39:30|86354.5|86304.5|86354.1|86304.1|86355.2|86305.2|86354.1|86304.1|18
1634535580000|2021-10-18 05:39:40|86355.2|86305.2|86353.7|86303.7|86355.2|86305.2|86353.3|86303.3|9
1634535590000|2021-10-18 05:39:50|86353.4|86303.4|86352.8|86302.8|86353.4|86303.4|86351.4|86301.4|25
1634535600000|2021-10-18 05:40:00|86353|86303|86353.9|86303.9|86355.1|86305.1|86352.9|86302.9|34
1634535610000|2021-10-18 05:40:10|86354.2|86304.2|86354.5|86304.5|86355.3|86305.3|86353.2|86303.2|33
1634535620000|2021-10-18 05:40:20|86356.5|86306.5|86353|86303|86356.5|86306.5|86353|86303|19
1634535630000|2021-10-18 05:40:30|86353.3|86303.3|86354.2|86304.2|86355.4|86305.4|86353.3|86303.3|22
1634535640000|2021-10-18 05:40:40|86353.7|86303.7|86345.5|86295.5|86355.2|86305.2|86345.5|86295.5|17
1634535650000|2021-10-18 05:40:50|86346.4|86296.4|86345.2|86295.2|86348.4|86298.4|86344.1|86294.1|21
1634535660000|2021-10-18 05:41:00|86345.3|86295.3|86345.6|86295.6|86346.1|86296.1|86345.1|86295.1|28
1634535670000|2021-10-18 05:41:10|86345.7|86295.7|86348.2|86298.2|86348.3|86298.3|86345.7|86295.7|32
1634535680000|2021-10-18 05:41:20|86348.1|86298.1|86349.3|86299.3|86350.3|86300.3|86347|86297|24
1634535690000|2021-10-18 05:41:30|86349.5|86299.5|86347.5|86297.5|86351.9|86301.9|86347.2|86297.2|31
1634535700000|2021-10-18 05:41:40|86347.2|86297.2|86350.3|86300.3|86350.5|86300.5|86347.2|86297.2|29
1634535710000|2021-10-18 05:41:50|86350.6|86300.6|86348.5|86298.5|86350.7|86300.7|86348.5|86298.5|14
1634535720000|2021-10-18 05:42:00|86350|86300|86348.5|86298.5|86350.2|86300.2|86346.7|86296.7|33
1634535730000|2021-10-18 05:42:10|86348.7|86298.7|86350.7|86300.7|86351.8|86301.8|86348.6|86298.6|35
1634535740000|2021-10-18 05:42:20|86350.9|86300.9|86349.2|86299.2|86351.9|86301.9|86349.2|86299.2|20
1634535750000|2021-10-18 05:42:30|86350.1|86300.1|86350.7|86300.7|86350.7|86300.7|86349.2|86299.2|22
1634535760000|2021-10-18 05:42:40|86349.8|86299.8|86348.6|86298.6|86350.2|86300.2|86348.6|86298.6|29
1634535770000|2021-10-18 05:42:50|86348.7|86298.7|86349.2|86299.2|86350.2|86300.2|86348.7|86298.7|23
1634535780000|2021-10-18 05:43:00|86349.7|86299.7|86349.8|86299.8|86350.1|86300.1|86348.4|86298.4|22
1634535790000|2021-10-18 05:43:10|86349.7|86299.7|86348.1|86298.1|86349.7|86299.7|86346.7|86296.7|41
1634535800000|2021-10-18 05:43:20|86348.2|86298.2|86345.4|86295.4|86348.7|86298.7|86344.5|86294.5|48
1634535810000|2021-10-18 05:43:30|86345.6|86295.6|86348.6|86298.6|86348.9|86298.9|86345.2|86295.2|39
1634535820000|2021-10-18 05:43:40|86348.4|86298.4|86349.3|86299.3|86350|86300|86347.6|86297.6|35
1634535830000|2021-10-18 05:43:50|86349.2|86299.2|86347.3|86297.3|86349.5|86299.5|86347.2|86297.2|35
1634535840000|2021-10-18 05:44:00|86347.9|86297.9|86349.8|86299.8|86350.2|86300.2|86347.9|86297.9|35
1634535850000|2021-10-18 05:44:10|86350.1|86300.1|86348.7|86298.7|86351.1|86301.1|86348.5|86298.5|50
1634535860000|2021-10-18 05:44:20|86349.6|86299.6|86347.5|86297.5|86350.1|86300.1|86346.5|86296.5|44
1634535870000|2021-10-18 05:44:30|86347.1|86297.1|86347.1|86297.1|86348.3|86298.3|86346.6|86296.6|44
1634535880000|2021-10-18 05:44:40|86347.2|86297.2|86349.6|86299.6|86349.7|86299.7|86346.9|86296.9|31
1634535890000|2021-10-18 05:44:50|86349.9|86299.9|86352.4|86302.4|86352.6|86302.6|86349.7|86299.7|30
1634535900000|2021-10-18 05:45:00|86352.7|86302.7|86353.4|86303.4|86354|86304|86352.5|86302.5|33
1634535910000|2021-10-18 05:45:10|86353.7|86303.7|86352.9|86302.9|86353.8|86303.8|86351.6|86301.6|41
1634535920000|2021-10-18 05:45:20|86353|86303|86349.3|86299.3|86353.2|86303.2|86348.6|86298.6|44
1634535930000|2021-10-18 05:45:30|86349.9|86299.9|86351.2|86301.2|86351.6|86301.6|86349.5|86299.5|29
1634535940000|2021-10-18 05:45:40|86351.3|86301.3|86352.3|86302.3|86352.3|86302.3|86350.9|86300.9|30
1634535950000|2021-10-18 05:45:50|86352.4|86302.4|86352.3|86302.3|86352.8|86302.8|86351.3|86301.3|31
1634535960000|2021-10-18 05:46:00|86352.1|86302.1|86355.4|86305.4|86355.4|86305.4|86351.6|86301.6|30
1634535970000|2021-10-18 05:46:10|86355.6|86305.6|86356.1|86306.1|86356.7|86306.7|86353.6|86303.6|31
1634535980000|2021-10-18 05:46:20|86356.2|86306.2|86356.6|86306.6|86356.7|86306.7|86355.3|86305.3|22
1634535990000|2021-10-18 05:46:30|86356.4|86306.4|86356.4|86306.4|86356.5|86306.5|86355.7|86305.7|16
1634536000000|2021-10-18 05:46:40|86356.1|86306.1|86361.6|86311.6|86362.3|86312.3|86355.9|86305.9|30
1634536010000|2021-10-18 05:46:50|86361.8|86311.8|86364.3|86314.3|86364.3|86314.3|86361.5|86311.5|43
1634536020000|2021-10-18 05:47:00|86363.6|86313.6|86365|86315|86365.3|86315.3|86363.6|86313.6|26
1634536030000|2021-10-18 05:47:10|86365.8|86315.8|86358.1|86308.1|86367.1|86317.1|86357.5|86307.5|31
1634536040000|2021-10-18 05:47:20|86357.9|86307.9|86356.9|86306.9|86358.2|86308.2|86356.8|86306.8|15
1634536050000|2021-10-18 05:47:30|86357|86307|86357.7|86307.7|86357.7|86307.7|86357|86307|19
1634536060000|2021-10-18 05:47:40|86357.8|86307.8|86362.2|86312.2|86362.2|86312.2|86357.1|86307.1|36
1634536070000|2021-10-18 05:47:50|86362.1|86312.1|86363.1|86313.1|86363.2|86313.2|86362|86312|15
1634536080000|2021-10-18 05:48:00|86363.4|86313.4|86363.4|86313.4|86364.4|86314.4|86363.1|86313.1|22
1634536090000|2021-10-18 05:48:10|86363.6|86313.6|86364.4|86314.4|86364.4|86314.4|86362.9|86312.9|17
1634536100000|2021-10-18 05:48:20|86364.3|86314.3|86366.1|86316.1|86366.2|86316.2|86363|86313|23
1634536110000|2021-10-18 05:48:30|86365.3|86315.3|86361.3|86311.3|86365.3|86315.3|86360.6|86310.6|36
1634536120000|2021-10-18 05:48:40|86361|86311|86361.8|86311.8|86362.2|86312.2|86359.6|86309.6|27
1634536130000|2021-10-18 05:48:50|86361.9|86311.9|86362.1|86312.1|86362.7|86312.7|86361.2|86311.2|18
1634536140000|2021-10-18 05:49:00|86361.8|86311.8|86361.3|86311.3|86363|86313|86361.3|86311.3|20
1634536150000|2021-10-18 05:49:10|86361.4|86311.4|86362.8|86312.8|86363|86313|86361.4|86311.4|10
1634536160000|2021-10-18 05:49:20|86363|86313|86359.8|86309.8|86363.2|86313.2|86359.8|86309.8|17
1634536170000|2021-10-18 05:49:30|86360.1|86310.1|86362.5|86312.5|86363.6|86313.6|86359.2|86309.2|18
1634536180000|2021-10-18 05:49:40|86362.6|86312.6|86361.9|86311.9|86363.7|86313.7|86361.9|86311.9|26
1634536190000|2021-10-18 05:49:50|86362.1|86312.1|86361.9|86311.9|86363.5|86313.5|86361.5|86311.5|20
1634536200000|2021-10-18 05:50:00|86362.3|86312.3|86362.6|86312.6|86362.8|86312.8|86362|86312|20
1634536210000|2021-10-18 05:50:10|86362.4|86312.4|86365.2|86315.2|86365.2|86315.2|86361.4|86311.4|25
1634536220000|2021-10-18 05:50:20|86366.5|86316.5|86365.2|86315.2|86366.5|86316.5|86363.9|86313.9|29
1634536230000|2021-10-18 05:50:30|86364.9|86314.9|86365.9|86315.9|86366.7|86316.7|86364.6|86314.6|26
1634536240000|2021-10-18 05:50:40|86366.2|86316.2|86365|86315|86366.2|86316.2|86364.9|86314.9|13
1634536250000|2021-10-18 05:50:50|86365.1|86315.1|86365.1|86315.1|86366.4|86316.4|86363.4|86313.4|10
1634536260000|2021-10-18 05:51:00|86365.2|86315.2|86363.2|86313.2|86365.6|86315.6|86362|86312|32
1634536270000|2021-10-18 05:51:10|86363.1|86313.1|86369.2|86319.2|86369.2|86319.2|86363.1|86313.1|38
1634536280000|2021-10-18 05:51:20|86369.3|86319.3|86369.2|86319.2|86369.8|86319.8|86367.7|86317.7|24
1634536290000|2021-10-18 05:51:30|86370|86320|86369.3|86319.3|86370.7|86320.7|86368.6|86318.6|19
1634536300000|2021-10-18 05:51:40|86369.2|86319.2|86369|86319|86369.9|86319.9|86368.9|86318.9|12
1634536310000|2021-10-18 05:51:50|86368.6|86318.6|86369.3|86319.3|86370.9|86320.9|86367.8|86317.8|25
1634536320000|2021-10-18 05:52:00|86368.8|86318.8|86370.2|86320.2|86371.3|86321.3|86368.6|86318.6|22
1634536330000|2021-10-18 05:52:10|86369.8|86319.8|86369.8|86319.8|86371.5|86321.5|86369.2|86319.2|16
1634536340000|2021-10-18 05:52:20|86369.7|86319.7|86369.3|86319.3|86370.4|86320.4|86369.2|86319.2|20
1634536350000|2021-10-18 05:52:30|86368.8|86318.8|86366.4|86316.4|86370.1|86320.1|86366.1|86316.1|22
1634536360000|2021-10-18 05:52:40|86366|86316|86366.6|86316.6|86367.2|86317.2|86365.8|86315.8|23
1634536370000|2021-10-18 05:52:50|86367.2|86317.2|86367.4|86317.4|86368.3|86318.3|86366.9|86316.9|31
1634536380000|2021-10-18 05:53:00|86368.1|86318.1|86367.6|86317.6|86368.9|86318.9|86367.4|86317.4|13
1634536390000|2021-10-18 05:53:10|86368.6|86318.6|86368.2|86318.2|86370|86320|86367.3|86317.3|22
1634536400000|2021-10-18 05:53:20|86368|86318|86359.3|86309.3|86368.3|86318.3|86358.5|86308.5|35
1634536410000|2021-10-18 05:53:30|86359.1|86309.1|86357.8|86307.8|86359.2|86309.2|86357.6|86307.6|26
1634536420000|2021-10-18 05:53:40|86358.1|86308.1|86358.2|86308.2|86358.4|86308.4|86357.7|86307.7|17
1634536430000|2021-10-18 05:53:50|86358.4|86308.4|86358.3|86308.3|86358.4|86308.4|86357.6|86307.6|19
1634536440000|2021-10-18 05:54:00|86358.2|86308.2|86361.3|86311.3|86362|86312|86358.2|86308.2|29
1634536450000|2021-10-18 05:54:10|86361.4|86311.4|86367.1|86317.1|86367.7|86317.7|86361.4|86311.4|38
1634536460000|2021-10-18 05:54:20|86367.2|86317.2|86366.1|86316.1|86368.4|86318.4|86364.5|86314.5|56
1634536470000|2021-10-18 05:54:30|86366|86316|86368|86318|86370.2|86320.2|86365.8|86315.8|26
1634536480000|2021-10-18 05:54:40|86367.9|86317.9|86368.2|86318.2|86368.3|86318.3|86366.5|86316.5|23
1634536490000|2021-10-18 05:54:50|86368.3|86318.3|86368.4|86318.4|86369.7|86319.7|86368.2|86318.2|23
1634536500000|2021-10-18 05:55:00|86368.6|86318.6|86366.2|86316.2|86368.9|86318.9|86365.4|86315.4|36
1634536510000|2021-10-18 05:55:10|86366.3|86316.3|86365.7|86315.7|86368.2|86318.2|86365.4|86315.4|29
1634536520000|2021-10-18 05:55:20|86365.2|86315.2|86365.8|86315.8|86365.9|86315.9|86364.8|86314.8|24
1634536530000|2021-10-18 05:55:30|86365.6|86315.6|86365.2|86315.2|86366.5|86316.5|86365.2|86315.2|14
1634536540000|2021-10-18 05:55:40|86365.4|86315.4|86352.7|86302.7|86365.6|86315.6|86352.1|86302.1|41
1634536550000|2021-10-18 05:55:50|86352.9|86302.9|86356.2|86306.2|86356.2|86306.2|86352.4|86302.4|38
1634536560000|2021-10-18 05:56:00|86356.3|86306.3|86357|86307|86357|86307|86354.9|86304.9|23
1634536570000|2021-10-18 05:56:10|86356.8|86306.8|86364.2|86314.2|86364.6|86314.6|86356.8|86306.8|54
1634536580000|2021-10-18 05:56:20|86364|86314|86365.9|86315.9|86366|86316|86363.7|86313.7|46
1634536590000|2021-10-18 05:56:30|86365.8|86315.8|86365.8|86315.8|86366|86316|86365.2|86315.2|25
1634536600000|2021-10-18 05:56:40|86366|86316|86368.6|86318.6|86368.6|86318.6|86365.8|86315.8|31
1634536610000|2021-10-18 05:56:50|86368.1|86318.1|86366.2|86316.2|86368.6|86318.6|86365.7|86315.7|28
1634536620000|2021-10-18 05:57:00|86366.4|86316.4|86366.9|86316.9|86367.5|86317.5|86366|86316|25
1634536630000|2021-10-18 05:57:10|86366.5|86316.5|86365.8|86315.8|86366.6|86316.6|86365.3|86315.3|21
1634536640000|2021-10-18 05:57:20|86365.7|86315.7|86365|86315|86365.9|86315.9|86364.5|86314.5|29
1634536650000|2021-10-18 05:57:30|86364.8|86314.8|86364.2|86314.2|86365.5|86315.5|86363.9|86313.9|26
1634536660000|2021-10-18 05:57:40|86364|86314|86362.5|86312.5|86364.8|86314.8|86361.4|86311.4|27
1634536670000|2021-10-18 05:57:50|86362.1|86312.1|86362.5|86312.5|86362.7|86312.7|86361.1|86311.1|32
1634536680000|2021-10-18 05:58:00|86362.4|86312.4|86363.8|86313.8|86364.4|86314.4|86361.7|86311.7|39
1634536690000|2021-10-18 05:58:10|86363.9|86313.9|86364.9|86314.9|86365.7|86315.7|86363.9|86313.9|39
1634536700000|2021-10-18 05:58:20|86365.4|86315.4|86368.4|86318.4|86368.4|86318.4|86364.7|86314.7|35
1634536710000|2021-10-18 05:58:30|86368.9|86318.9|86369.8|86319.8|86369.8|86319.8|86368.1|86318.1|29
1634536720000|2021-10-18 05:58:40|86369.6|86319.6|86368.7|86318.7|86369.9|86319.9|86368.6|86318.6|31
1634536730000|2021-10-18 05:58:50|86369|86319|86370.1|86320.1|86370.1|86320.1|86368.6|86318.6|25
1634536740000|2021-10-18 05:59:00|86370.4|86320.4|86369.9|86319.9|86372.2|86322.2|86369.6|86319.6|32
1634536750000|2021-10-18 05:59:10|86371.2|86321.2|86371|86321|86371.6|86321.6|86369.5|86319.5|38
1634536760000|2021-10-18 05:59:20|86370.3|86320.3|86370.5|86320.5|86372|86322|86369.7|86319.7|29
1634536770000|2021-10-18 05:59:30|86370.7|86320.7|86373.4|86323.4|86373.4|86323.4|86370.7|86320.7|33
1634536780000|2021-10-18 05:59:40|86373.3|86323.3|86371.4|86321.4|86373.4|86323.4|86371.4|86321.4|30
1634536790000|2021-10-18 05:59:50|86371.6|86321.6|86371.7|86321.7|86372.6|86322.6|86370.9|86320.9|33
1634536800000|2021-10-18 06:00:00|86372.3|86322.3|86363.2|86313.2|86372.3|86322.3|86361.9|86311.9|45
1634536810000|2021-10-18 06:00:10|86363|86313|86363.2|86313.2|86364|86314|86360.5|86310.5|47
1634536820000|2021-10-18 06:00:20|86363.3|86313.3|86362.3|86312.3|86363.3|86313.3|86361.8|86311.8|31
1634536830000|2021-10-18 06:00:30|86363.5|86313.5|86361.9|86311.9|86363.7|86313.7|86360.1|86310.1|43
1634536840000|2021-10-18 06:00:40|86362|86312|86360.3|86310.3|86362|86312|86359.1|86309.1|27
1634536850000|2021-10-18 06:00:50|86360.4|86310.4|86359.3|86309.3|86360.4|86310.4|86359.3|86309.3|30
1634536860000|2021-10-18 06:01:00|86358.6|86308.6|86360.2|86310.2|86362.5|86312.5|86358.6|86308.6|45
1634536870000|2021-10-18 06:01:10|86360.1|86310.1|86359.7|86309.7|86360.1|86310.1|86356.5|86306.5|41
1634536880000|2021-10-18 06:01:20|86359.8|86309.8|86364.6|86314.6|86366.4|86316.4|86357.7|86307.7|43
1634536890000|2021-10-18 06:01:30|86364.8|86314.8|86373.3|86323.3|86374.2|86324.2|86364.4|86314.4|56
1634536900000|2021-10-18 06:01:40|86373.2|86323.2|86374.7|86324.7|86375.1|86325.1|86373.1|86323.1|38
1634536910000|2021-10-18 06:01:50|86374.6|86324.6|86376.8|86326.8|86376.8|86326.8|86374.6|86324.6|39
1634536920000|2021-10-18 06:02:00|86376.9|86326.9|86382.2|86332.2|86382.2|86332.2|86376.9|86326.9|47
1634536930000|2021-10-18 06:02:10|86382.4|86332.4|86393.4|86343.4|86393.8|86343.8|86382.4|86332.4|49
1634536940000|2021-10-18 06:02:20|86393.2|86343.2|86391.6|86341.6|86393.4|86343.4|86388.9|86338.9|42
1634536950000|2021-10-18 06:02:30|86391.9|86341.9|86397.2|86347.2|86397.2|86347.2|86391.7|86341.7|54
1634536960000|2021-10-18 06:02:40|86397.4|86347.4|86399|86349|86399.5|86349.5|86396|86346|39
1634536970000|2021-10-18 06:02:50|86399.4|86349.4|86398.8|86348.8|86399.4|86349.4|86397.4|86347.4|46
1634536980000|2021-10-18 06:03:00|86399.1|86349.1|86398.4|86348.4|86401.4|86351.4|86397.5|86347.5|42
1634536990000|2021-10-18 06:03:10|86398.5|86348.5|86396.7|86346.7|86398.5|86348.5|86395|86345|42
1634537000000|2021-10-18 06:03:20|86396.9|86346.9|86394.3|86344.3|86397.2|86347.2|86394.1|86344.1|33
1634537010000|2021-10-18 06:03:30|86393.4|86343.4|86393.3|86343.3|86394.4|86344.4|86393|86343|18
1634537020000|2021-10-18 06:03:40|86393.1|86343.1|86393.7|86343.7|86394.2|86344.2|86393|86343|21
1634537030000|2021-10-18 06:03:50|86393.9|86343.9|86394.8|86344.8|86395.4|86345.4|86391.8|86341.8|31
1634537040000|2021-10-18 06:04:00|86395|86345|86395.1|86345.1|86395.3|86345.3|86393|86343|46
1634537050000|2021-10-18 06:04:10|86394.9|86344.9|86400.4|86350.4|86400.4|86350.4|86394.8|86344.8|42
1634537060000|2021-10-18 06:04:20|86400.5|86350.5|86399.9|86349.9|86400.5|86350.5|86399.6|86349.6|21
1634537070000|2021-10-18 06:04:30|86400|86350|86395.3|86345.3|86400|86350|86392.6|86342.6|42
1634537080000|2021-10-18 06:04:40|86395.2|86345.2|86400.7|86350.7|86405.1|86355.1|86393.9|86343.9|35
1634537090000|2021-10-18 06:04:50|86401.3|86351.3|86393.7|86343.7|86402.1|86352.1|86392.4|86342.4|48
1634537100000|2021-10-18 06:05:00|86394.1|86344.1|86391.7|86341.7|86395.3|86345.3|86391.3|86341.3|50
1634537110000|2021-10-18 06:05:10|86391.9|86341.9|86393.1|86343.1|86393.3|86343.3|86391.3|86341.3|23
1634537120000|2021-10-18 06:05:20|86393|86343|86391|86341|86393.1|86343.1|86391|86341|23
1634537130000|2021-10-18 06:05:30|86391.1|86341.1|86390.9|86340.9|86392.3|86342.3|86390.5|86340.5|33
1634537140000|2021-10-18 06:05:40|86391.1|86341.1|86394.9|86344.9|86396.9|86346.9|86390.8|86340.8|46
1634537150000|2021-10-18 06:05:50|86397.2|86347.2|86412.7|86362.7|86415.3|86365.3|86396.7|86346.7|62
1634537160000|2021-10-18 06:06:00|86413.6|86363.6|86412.2|86362.2|86413.6|86363.6|86410.8|86360.8|49
1634537170000|2021-10-18 06:06:10|86412.1|86362.1|86408.7|86358.7|86412.1|86362.1|86407.5|86357.5|41
1634537180000|2021-10-18 06:06:20|86408.5|86358.5|86408.1|86358.1|86408.9|86358.9|86407.9|86357.9|29
1634537190000|2021-10-18 06:06:30|86408.4|86358.4|86407.7|86357.7|86409|86359|86400.7|86350.7|52
1634537200000|2021-10-18 06:06:40|86408.7|86358.7|86406.6|86356.6|86408.7|86358.7|86404.3|86354.3|57
1634537210000|2021-10-18 06:06:50|86406.5|86356.5|86408.1|86358.1|86412.4|86362.4|86406|86356|54
1634537220000|2021-10-18 06:07:00|86408.2|86358.2|86412.7|86362.7|86413.3|86363.3|86407.5|86357.5|54
1634537230000|2021-10-18 06:07:10|86413|86363|86412.5|86362.5|86413.4|86363.4|86411.5|86361.5|39
1634537240000|2021-10-18 06:07:20|86412.3|86362.3|86408.7|86358.7|86412.3|86362.3|86408.1|86358.1|44
1634537250000|2021-10-18 06:07:30|86408.6|86358.6|86405.9|86355.9|86408.7|86358.7|86405.8|86355.8|39
1634537260000|2021-10-18 06:07:40|86405.8|86355.8|86402.1|86352.1|86406.1|86356.1|86402|86352|33
1634537270000|2021-10-18 06:07:50|86401.9|86351.9|86402.2|86352.2|86403.2|86353.2|86401.9|86351.9|36
1634537280000|2021-10-18 06:08:00|86402.3|86352.3|86403.3|86353.3|86404|86354|86402.2|86352.2|31
1634537290000|2021-10-18 06:08:10|86403.2|86353.2|86398.7|86348.7|86403.9|86353.9|86398.6|86348.6|27
1634537300000|2021-10-18 06:08:20|86398.6|86348.6|86397.8|86347.8|86399.1|86349.1|86395.5|86345.5|32
1634537310000|2021-10-18 06:08:30|86398|86348|86396.8|86346.8|86398.4|86348.4|86396.3|86346.3|43
1634537320000|2021-10-18 06:08:40|86396.9|86346.9|86400.2|86350.2|86400.2|86350.2|86396.9|86346.9|40
1634537330000|2021-10-18 06:08:50|86399.1|86349.1|86398.3|86348.3|86400.4|86350.4|86395.6|86345.6|52
1634537340000|2021-10-18 06:09:00|86398.1|86348.1|86398.9|86348.9|86398.9|86348.9|86397.5|86347.5|30
1634537350000|2021-10-18 06:09:10|86398.6|86348.6|86404.4|86354.4|86405.1|86355.1|86398.2|86348.2|56
1634537360000|2021-10-18 06:09:20|86404.7|86354.7|86404.4|86354.4|86405.4|86355.4|86404.1|86354.1|46
1634537370000|2021-10-18 06:09:30|86404.6|86354.6|86404.4|86354.4|86405|86355|86400.8|86350.8|46
1634537380000|2021-10-18 06:09:40|86405|86355|86402.1|86352.1|86405.1|86355.1|86401.8|86351.8|46
1634537390000|2021-10-18 06:09:50|86402|86352|86404.3|86354.3|86405.1|86355.1|86402|86352|42
1634537400000|2021-10-18 06:10:00|86404|86354|86406.7|86356.7|86407.6|86357.6|86404|86354|47
1634537410000|2021-10-18 06:10:10|86406.9|86356.9|86400.8|86350.8|86407|86357|86400.8|86350.8|41
1634537420000|2021-10-18 06:10:20|86400.9|86350.9|86397.5|86347.5|86402.4|86352.4|86396.8|86346.8|44
1634537430000|2021-10-18 06:10:30|86397.7|86347.7|86398.2|86348.2|86399.2|86349.2|86397.3|86347.3|47
1634537440000|2021-10-18 06:10:40|86398.3|86348.3|86397.6|86347.6|86398.7|86348.7|86397.6|86347.6|37
1634537450000|2021-10-18 06:10:50|86397.7|86347.7|86398.8|86348.8|86399.2|86349.2|86396.1|86346.1|33
1634537460000|2021-10-18 06:11:00|86397.9|86347.9|86399.8|86349.8|86403.2|86353.2|86397.9|86347.9|55
1634537470000|2021-10-18 06:11:10|86400.3|86350.3|86403.4|86353.4|86403.4|86353.4|86399.7|86349.7|39
1634537480000|2021-10-18 06:11:20|86403.3|86353.3|86402.1|86352.1|86403.6|86353.6|86401.6|86351.6|30
1634537490000|2021-10-18 06:11:30|86402.8|86352.8|86402.8|86352.8|86403.4|86353.4|86402.1|86352.1|32
1634537500000|2021-10-18 06:11:40|86402.9|86352.9|86401.7|86351.7|86403.3|86353.3|86401.4|86351.4|45
1634537510000|2021-10-18 06:11:50|86400.6|86350.6|86402.4|86352.4|86403.7|86353.7|86400.5|86350.5|49
1634537520000|2021-10-18 06:12:00|86401.1|86351.1|86402.2|86352.2|86402.5|86352.5|86398.6|86348.6|50
1634537530000|2021-10-18 06:12:10|86403.7|86353.7|86404.1|86354.1|86404.3|86354.3|86400.8|86350.8|46
1634537540000|2021-10-18 06:12:20|86404|86354|86403.9|86353.9|86404.6|86354.6|86403|86353|33
1634537550000|2021-10-18 06:12:30|86404|86354|86403.2|86353.2|86404.8|86354.8|86402|86352|37
1634537560000|2021-10-18 06:12:40|86403.3|86353.3|86401.2|86351.2|86403.7|86353.7|86400.1|86350.1|51
1634537570000|2021-10-18 06:12:50|86401.7|86351.7|86398.1|86348.1|86401.7|86351.7|86396.3|86346.3|32
1634537580000|2021-10-18 06:13:00|86398.3|86348.3|86397|86347|86399.3|86349.3|86396.5|86346.5|46
1634537590000|2021-10-18 06:13:10|86396.7|86346.7|86392.3|86342.3|86397.1|86347.1|86391.7|86341.7|53
1634537600000|2021-10-18 06:13:20|86391.4|86341.4|86391.6|86341.6|86392.6|86342.6|86390.9|86340.9|47
1634537610000|2021-10-18 06:13:30|86391.9|86341.9|86390.8|86340.8|86392.5|86342.5|86386.6|86336.6|43
1634537620000|2021-10-18 06:13:40|86390.9|86340.9|86388.3|86338.3|86391.6|86341.6|86387.2|86337.2|46
1634537630000|2021-10-18 06:13:50|86389.2|86339.2|86391.9|86341.9|86395.9|86345.9|86389.2|86339.2|45
1634537640000|2021-10-18 06:14:00|86392.2|86342.2|86389.5|86339.5|86392.6|86342.6|86388|86338|52
1634537650000|2021-10-18 06:14:10|86390|86340|86390.7|86340.7|86391.1|86341.1|86390|86340|38
1634537660000|2021-10-18 06:14:20|86391.1|86341.1|86393.7|86343.7|86393.7|86343.7|86390|86340|32
1634537670000|2021-10-18 06:14:30|86395|86345|86399.3|86349.3|86399.7|86349.7|86395|86345|39
1634537680000|2021-10-18 06:14:40|86399.4|86349.4|86399.9|86349.9|86400.4|86350.4|86399|86349|39
1634537690000|2021-10-18 06:14:50|86400.1|86350.1|86396.3|86346.3|86400.1|86350.1|86395.8|86345.8|34
1634537700000|2021-10-18 06:15:00|86396.6|86346.6|86404.6|86354.6|86405.4|86355.4|86394.7|86344.7|56
1634537710000|2021-10-18 06:15:10|86404.4|86354.4|86403.4|86353.4|86407.7|86357.7|86402.1|86352.1|48
1634537720000|2021-10-18 06:15:20|86403.3|86353.3|86404.7|86354.7|86405.2|86355.2|86403|86353|34
1634537730000|2021-10-18 06:15:30|86404.3|86354.3|86402.7|86352.7|86404.6|86354.6|86402.5|86352.5|25
1634537740000|2021-10-18 06:15:40|86403.2|86353.2|86400.5|86350.5|86404|86354|86399.6|86349.6|37
1634537750000|2021-10-18 06:15:50|86400.3|86350.3|86404.8|86354.8|86404.8|86354.8|86399.6|86349.6|26
1634537760000|2021-10-18 06:16:00|86404.6|86354.6|86412.4|86362.4|86412.4|86362.4|86404.2|86354.2|54
1634537770000|2021-10-18 06:16:10|86412.8|86362.8|86414.3|86364.3|86415.1|86365.1|86412|86362|53
1634537780000|2021-10-18 06:16:20|86414.1|86364.1|86417.3|86367.3|86417.3|86367.3|86413.3|86363.3|32
1634537790000|2021-10-18 06:16:30|86416.9|86366.9|86424.3|86374.3|86426.3|86376.3|86416.9|86366.9|38
1634537800000|2021-10-18 06:16:40|86424.2|86374.2|86420.2|86370.2|86424.7|86374.7|86419.7|86369.7|41
1634537810000|2021-10-18 06:16:50|86419.7|86369.7|86419.6|86369.6|86420.5|86370.5|86419.2|86369.2|31
1634537820000|2021-10-18 06:17:00|86419.5|86369.5|86419.5|86369.5|86420.3|86370.3|86419.2|86369.2|29
1634537830000|2021-10-18 06:17:10|86419.1|86369.1|86421.7|86371.7|86422.6|86372.6|86419|86369|33
1634537840000|2021-10-18 06:17:20|86422.1|86372.1|86419.7|86369.7|86422.9|86372.9|86419.5|86369.5|43
1634537850000|2021-10-18 06:17:30|86419.8|86369.8|86420.9|86370.9|86421.2|86371.2|86419.7|86369.7|29
1634537860000|2021-10-18 06:17:40|86420.6|86370.6|86419.5|86369.5|86420.8|86370.8|86419.1|86369.1|24
1634537870000|2021-10-18 06:17:50|86419.7|86369.7|86420.8|86370.8|86421.6|86371.6|86419.6|86369.6|24
1634537880000|2021-10-18 06:18:00|86421.3|86371.3|86420.2|86370.2|86421.4|86371.4|86420|86370|24
1634537890000|2021-10-18 06:18:10|86420|86370|86418.2|86368.2|86420.2|86370.2|86417.7|86367.7|32
1634537900000|2021-10-18 06:18:20|86418.1|86368.1|86417.7|86367.7|86419.3|86369.3|86417.3|86367.3|21
1634537910000|2021-10-18 06:18:30|86416.7|86366.7|86416.5|86366.5|86418.4|86368.4|86416.2|86366.2|38
1634537920000|2021-10-18 06:18:40|86416.6|86366.6|86417|86367|86417.1|86367.1|86416|86366|30
1634537930000|2021-10-18 06:18:50|86417.1|86367.1|86420.9|86370.9|86421.1|86371.1|86416.7|86366.7|28
1634537940000|2021-10-18 06:19:00|86420.7|86370.7|86421.1|86371.1|86423.5|86373.5|86420.5|86370.5|34
1634537950000|2021-10-18 06:19:10|86421|86371|86421.2|86371.2|86421.7|86371.7|86420.8|86370.8|26
1634537960000|2021-10-18 06:19:20|86420.9|86370.9|86421|86371|86421.3|86371.3|86420.8|86370.8|15
1634537970000|2021-10-18 06:19:30|86421.5|86371.5|86421.3|86371.3|86421.8|86371.8|86420.9|86370.9|16
1634537980000|2021-10-18 06:19:40|86421.4|86371.4|86421.7|86371.7|86422|86372|86419.7|86369.7|29
1634537990000|2021-10-18 06:19:50|86421.6|86371.6|86427|86377|86427.8|86377.8|86420.7|86370.7|41
1634538000000|2021-10-18 06:20:00|86426.9|86376.9|86428.1|86378.1|86430.2|86380.2|86426.9|86376.9|41
1634538010000|2021-10-18 06:20:10|86427.1|86377.1|86430.2|86380.2|86431.8|86381.8|86427.1|86377.1|40
1634538020000|2021-10-18 06:20:20|86430.4|86380.4|86429.8|86379.8|86430.4|86380.4|86428.5|86378.5|36
1634538030000|2021-10-18 06:20:30|86429.9|86379.9|86431.8|86381.8|86432.9|86382.9|86427.6|86377.6|43
1634538040000|2021-10-18 06:20:40|86431.9|86381.9|86427.8|86377.8|86432|86382|86426.6|86376.6|44
1634538050000|2021-10-18 06:20:50|86428.7|86378.7|86434.4|86384.4|86434.4|86384.4|86428.7|86378.7|46
1634538060000|2021-10-18 06:21:00|86434.1|86384.1|86433.5|86383.5|86435.4|86385.4|86432.2|86382.2|53
1634538070000|2021-10-18 06:21:10|86433.9|86383.9|86438.8|86388.8|86439.8|86389.8|86433.8|86383.8|41
1634538080000|2021-10-18 06:21:20|86436.5|86386.5|86434.3|86384.3|86438.9|86388.9|86432.8|86382.8|43
1634538090000|2021-10-18 06:21:30|86434.5|86384.5|86444.5|86394.5|86444.9|86394.9|86434.1|86384.1|56
1634538100000|2021-10-18 06:21:40|86444.8|86394.8|86436.2|86386.2|86445|86395|86436.2|86386.2|50
1634538110000|2021-10-18 06:21:50|86438|86388|86438.5|86388.5|86441|86391|86437.1|86387.1|49
1634538120000|2021-10-18 06:22:00|86438.9|86388.9|86438.4|86388.4|86443.7|86393.7|86438.4|86388.4|56
1634538130000|2021-10-18 06:22:10|86438.2|86388.2|86438.5|86388.5|86439.4|86389.4|86436|86386|41
1634538140000|2021-10-18 06:22:20|86438.2|86388.2|86435|86385|86439|86389|86434.4|86384.4|44
1634538150000|2021-10-18 06:22:30|86435.6|86385.6|86435.3|86385.3|86435.8|86385.8|86433.7|86383.7|46
1634538160000|2021-10-18 06:22:40|86435.1|86385.1|86436.7|86386.7|86440.5|86390.5|86434.4|86384.4|51
1634538170000|2021-10-18 06:22:50|86436.5|86386.5|86437.8|86387.8|86437.8|86387.8|86435.5|86385.5|28
1634538180000|2021-10-18 06:23:00|86436.9|86386.9|86439.8|86389.8|86441.1|86391.1|86436.5|86386.5|37
1634538190000|2021-10-18 06:23:10|86441|86391|86441.3|86391.3|86441.8|86391.8|86438.6|86388.6|46
1634538200000|2021-10-18 06:23:20|86441.7|86391.7|86438.3|86388.3|86442.5|86392.5|86437.2|86387.2|44
1634538210000|2021-10-18 06:23:30|86438.1|86388.1|86436.1|86386.1|86438.6|86388.6|86434.3|86384.3|41
1634538220000|2021-10-18 06:23:40|86435.5|86385.5|86434.5|86384.5|86436.3|86386.3|86433.7|86383.7|41
1634538230000|2021-10-18 06:23:50|86434.7|86384.7|86433.6|86383.6|86436.1|86386.1|86433.3|86383.3|40
1634538240000|2021-10-18 06:24:00|86433.5|86383.5|86432.5|86382.5|86433.5|86383.5|86430.5|86380.5|55
1634538250000|2021-10-18 06:24:10|86432.4|86382.4|86434.8|86384.8|86435.2|86385.2|86431.6|86381.6|41
1634538260000|2021-10-18 06:24:20|86435.3|86385.3|86434.5|86384.5|86435.4|86385.4|86433.3|86383.3|29
1634538270000|2021-10-18 06:24:30|86434.3|86384.3|86434|86384|86435|86385|86433.6|86383.6|25
1634538280000|2021-10-18 06:24:40|86434.2|86384.2|86433.9|86383.9|86436.4|86386.4|86433.7|86383.7|31
1634538290000|2021-10-18 06:24:50|86433.3|86383.3|86432.6|86382.6|86434.6|86384.6|86432.3|86382.3|28
1634538300000|2021-10-18 06:25:00|86431.8|86381.8|86433.9|86383.9|86434.1|86384.1|86431.8|86381.8|38
1634538310000|2021-10-18 06:25:10|86434.5|86384.5|86433.8|86383.8|86435|86385|86433|86383|32
1634538320000|2021-10-18 06:25:20|86433.5|86383.5|86436.9|86386.9|86436.9|86386.9|86433.5|86383.5|33
1634538330000|2021-10-18 06:25:30|86437|86387|86436.3|86386.3|86437.2|86387.2|86432.6|86382.6|54
1634538340000|2021-10-18 06:25:40|86435.9|86385.9|86436.8|86386.8|86439.4|86389.4|86435.7|86385.7|46
1634538350000|2021-10-18 06:25:50|86437.7|86387.7|86438|86388|86438.1|86388.1|86437.4|86387.4|32
1634538360000|2021-10-18 06:26:00|86437.7|86387.7|86436.5|86386.5|86439.6|86389.6|86434.8|86384.8|38
1634538370000|2021-10-18 06:26:10|86436.9|86386.9|86436.5|86386.5|86437.1|86387.1|86435.7|86385.7|16
1634538380000|2021-10-18 06:26:20|86436.7|86386.7|86436.1|86386.1|86437|86387|86435.6|86385.6|19
1634538390000|2021-10-18 06:26:30|86436|86386|86438.9|86388.9|86439.2|86389.2|86435.3|86385.3|43
1634538400000|2021-10-18 06:26:40|86438.8|86388.8|86439.7|86389.7|86440|86390|86438.7|86388.7|37
1634538410000|2021-10-18 06:26:50|86439.8|86389.8|86439|86389|86440.1|86390.1|86439|86389|23
1634538420000|2021-10-18 06:27:00|86439.1|86389.1|86438.8|86388.8|86439.3|86389.3|86438.6|86388.6|24
1634538430000|2021-10-18 06:27:10|86438.3|86388.3|86438.7|86388.7|86439.3|86389.3|86437.9|86387.9|28
1634538440000|2021-10-18 06:27:20|86438.4|86388.4|86432.8|86382.8|86438.6|86388.6|86432.6|86382.6|40
1634538450000|2021-10-18 06:27:30|86433.4|86383.4|86433.3|86383.3|86433.8|86383.8|86432.5|86382.5|29
1634538460000|2021-10-18 06:27:40|86433.6|86383.6|86432.6|86382.6|86433.8|86383.8|86431.1|86381.1|31
1634538470000|2021-10-18 06:27:50|86432.2|86382.2|86430.9|86380.9|86432.2|86382.2|86430.1|86380.1|28
1634538480000|2021-10-18 06:28:00|86430.8|86380.8|86424.8|86374.8|86431.3|86381.3|86421.4|86371.4|56
1634538490000|2021-10-18 06:28:10|86424.7|86374.7|86429.2|86379.2|86429.9|86379.9|86424.6|86374.6|38
1634538500000|2021-10-18 06:28:20|86428.7|86378.7|86438.7|86388.7|86439.3|86389.3|86428.6|86378.6|51
1634538510000|2021-10-18 06:28:30|86438.8|86388.8|86442.7|86392.7|86442.7|86392.7|86437.6|86387.6|52
1634538520000|2021-10-18 06:28:40|86442.8|86392.8|86443.2|86393.2|86446.5|86396.5|86442|86392|61
1634538530000|2021-10-18 06:28:50|86443.3|86393.3|86441.6|86391.6|86444.3|86394.3|86441.1|86391.1|34
1634538540000|2021-10-18 06:29:00|86441.5|86391.5|86446.3|86396.3|86446.3|86396.3|86441.5|86391.5|43
1634538550000|2021-10-18 06:29:10|86446.4|86396.4|86444.6|86394.6|86446.4|86396.4|86444.3|86394.3|45
1634538560000|2021-10-18 06:29:20|86444.5|86394.5|86444.2|86394.2|86445.6|86395.6|86443.7|86393.7|43
1634538570000|2021-10-18 06:29:30|86444.1|86394.1|86450.5|86400.5|86452|86402|86441.7|86391.7|46
1634538580000|2021-10-18 06:29:40|86449.8|86399.8|86455.7|86405.7|86456.2|86406.2|86449.4|86399.4|53
1634538590000|2021-10-18 06:29:50|86454.3|86404.3|86462.8|86412.8|86463.2|86413.2|86454.3|86404.3|50
1634538600000|2021-10-18 06:30:00|86462.7|86412.7|86459|86409|86462.7|86412.7|86458.7|86408.7|44
1634538610000|2021-10-18 06:30:10|86459.1|86409.1|86458.6|86408.6|86459.6|86409.6|86456.8|86406.8|33
1634538620000|2021-10-18 06:30:20|86458.5|86408.5|86456.7|86406.7|86459.8|86409.8|86456.7|86406.7|53
1634538630000|2021-10-18 06:30:30|86456.6|86406.6|86455.7|86405.7|86458.9|86408.9|86454.6|86404.6|36
1634538640000|2021-10-18 06:30:40|86455.8|86405.8|86445.1|86395.1|86456.1|86406.1|86444.2|86394.2|56
1634538650000|2021-10-18 06:30:50|86445.2|86395.2|86454.3|86404.3|86454.6|86404.6|86442.9|86392.9|44
1634538660000|2021-10-18 06:31:00|86457|86407|86460.1|86410.1|86460.8|86410.8|86454.9|86404.9|59
1634538670000|2021-10-18 06:31:10|86460.7|86410.7|86453.8|86403.8|86462.1|86412.1|86453.2|86403.2|56
1634538680000|2021-10-18 06:31:20|86454.2|86404.2|86450.9|86400.9|86454.6|86404.6|86450.8|86400.8|52
1634538690000|2021-10-18 06:31:30|86452|86402|86447.6|86397.6|86452|86402|86446.1|86396.1|45
1634538700000|2021-10-18 06:31:40|86448.2|86398.2|86448|86398|86451.1|86401.1|86446.3|86396.3|50
1634538710000|2021-10-18 06:31:50|86448.7|86398.7|86439|86389|86448.8|86398.8|86438.4|86388.4|54
1634538720000|2021-10-18 06:32:00|86439.1|86389.1|86445.6|86395.6|86446|86396|86439.1|86389.1|46
1634538730000|2021-10-18 06:32:10|86445.4|86395.4|86444.7|86394.7|86445.6|86395.6|86443.8|86393.8|39
1634538740000|2021-10-18 06:32:20|86444.8|86394.8|86443.9|86393.9|86447.7|86397.7|86442.1|86392.1|54
1634538750000|2021-10-18 06:32:30|86445.5|86395.5|86454.8|86404.8|86459|86409|86445.5|86395.5|52
1634538760000|2021-10-18 06:32:40|86455.2|86405.2|86455.4|86405.4|86456.4|86406.4|86454.7|86404.7|40
1634538770000|2021-10-18 06:32:50|86456|86406|86451.8|86401.8|86459.1|86409.1|86451.8|86401.8|57
1634538780000|2021-10-18 06:33:00|86452.6|86402.6|86446|86396|86452.6|86402.6|86445.5|86395.5|56
1634538790000|2021-10-18 06:33:10|86446.4|86396.4|86438.2|86388.2|86448.1|86398.1|86436.8|86386.8|67
1634538800000|2021-10-18 06:33:20|86437.9|86387.9|86440.2|86390.2|86440.8|86390.8|86437.7|86387.7|55
1634538810000|2021-10-18 06:33:30|86440.7|86390.7|86440.6|86390.6|86441|86391|86438.5|86388.5|43
1634538820000|2021-10-18 06:33:40|86440.7|86390.7|86439.5|86389.5|86444.1|86394.1|86439.3|86389.3|39
1634538830000|2021-10-18 06:33:50|86439.6|86389.6|86441.3|86391.3|86444.6|86394.6|86439.3|86389.3|45
1634538840000|2021-10-18 06:34:00|86441|86391|86436.9|86386.9|86441|86391|86436.3|86386.3|50
1634538850000|2021-10-18 06:34:10|86437.3|86387.3|86439.9|86389.9|86441.1|86400.6|86425.6|86385.8|49
1634538860000|2021-10-18 06:34:20|86440.4|86390.4|86454.5|86404.5|86454.5|86404.5|86437.9|86387.9|59
1634538870000|2021-10-18 06:34:30|86455|86405|86455.7|86405.7|86456.5|86406.5|86451.6|86401.6|53
1634538880000|2021-10-18 06:34:40|86456.1|86406.1|86455.9|86405.9|86456.8|86406.8|86455.7|86405.7|39
1634538890000|2021-10-18 06:34:50|86455.8|86405.8|86454|86404|86456.3|86417.3|86439.8|86403.1|34
1634538900000|2021-10-18 06:35:00|86453.5|86403.5|86453.4|86403.4|86454.6|86404.6|86450.9|86400.9|48
1634538910000|2021-10-18 06:35:10|86453.5|86403.5|86450.9|86400.9|86453.5|86403.5|86450.8|86400.8|45
1634538920000|2021-10-18 06:35:20|86450.7|86400.7|86450.6|86400.6|86450.9|86400.9|86448.7|86398.7|44
1634538930000|2021-10-18 06:35:30|86450.3|86400.3|86451.6|86401.6|86452|86402|86449.9|86399.9|28
1634538940000|2021-10-18 06:35:40|86451.9|86401.9|86452|86402|86452.5|86402.5|86451.2|86401.2|35
1634538950000|2021-10-18 06:35:50|86451.9|86401.9|86455.7|86405.7|86457.3|86407.3|86451.9|86401.9|33
1634538960000|2021-10-18 06:36:00|86456.1|86406.1|86452.4|86402.4|86456.1|86406.1|86452.2|86402.2|32
1634538970000|2021-10-18 06:36:10|86452.5|86402.5|86451|86401|86452.9|86402.9|86450.7|86400.7|24
1634538980000|2021-10-18 06:36:20|86450.8|86400.8|86454|86404|86454.2|86404.2|86450.6|86400.6|30
1634538990000|2021-10-18 06:36:30|86454.1|86404.1|86452.4|86402.4|86454.1|86404.1|86450.5|86400.5|33
1634539000000|2021-10-18 06:36:40|86452.1|86402.1|86461|86411|86462.4|86412.4|86451.8|86401.8|39
1634539010000|2021-10-18 06:36:50|86461.5|86411.5|86467.8|86417.8|86468|86418|86461.2|86411.2|47
1634539020000|2021-10-18 06:37:00|86468.3|86418.3|86468.3|86418.3|86468.7|86418.7|86467.7|86417.7|32
1634539030000|2021-10-18 06:37:10|86468.2|86418.2|86478.6|86428.6|86481.5|86431.5|86467.9|86417.9|52
1634539040000|2021-10-18 06:37:20|86478.1|86428.1|86483|86433|86483.9|86433.9|86478.1|86428.1|43
1634539050000|2021-10-18 06:37:30|86482.8|86432.8|86471.1|86421.1|86483.5|86433.5|86469.8|86419.8|32
1634539060000|2021-10-18 06:37:40|86471.8|86421.8|86470|86420|86473.3|86435|86460|86420|26
1634539070000|2021-10-18 06:37:50|86471.2|86421.2|86470.7|86420.7|86471.6|86421.6|86469.7|86419.7|40
1634539080000|2021-10-18 06:38:00|86471.1|86421.1|86472.1|86422.1|86474.3|86424.3|86470.2|86420.2|43
1634539090000|2021-10-18 06:38:10|86471.7|86421.7|86472.1|86422.1|86473.6|86423.6|86471.7|86421.7|32
1634539100000|2021-10-18 06:38:20|86472|86422|86471.7|86421.7|86473.3|86423.3|86471.6|86421.6|23
1634539110000|2021-10-18 06:38:30|86471.6|86421.6|86471.2|86421.2|86472.4|86435.5|86458.4|86420.5|33
1634539120000|2021-10-18 06:38:40|86471.5|86421.5|86466.4|86416.4|86471.5|86421.5|86465.4|86415.4|48
1634539130000|2021-10-18 06:38:50|86465.7|86415.7|86466.9|86416.9|86467.3|86417.3|86463.8|86413.8|39
1634539140000|2021-10-18 06:39:00|86466.5|86416.5|86467.2|86417.2|86467.7|86417.7|86465.6|86415.6|39
1634539150000|2021-10-18 06:39:10|86467.3|86417.3|86468|86418|86468.8|86418.8|86465.8|86415.8|45
1634539160000|2021-10-18 06:39:20|86468.5|86418.5|86467.6|86417.6|86468.5|86418.5|86465.6|86415.6|47
1634539170000|2021-10-18 06:39:30|86468.1|86418.1|86463.9|86413.9|86468.8|86426.7|86451.3|86412.6|49
1634539180000|2021-10-18 06:39:40|86464.5|86414.5|86469.1|86419.1|86469.4|86419.4|86464.2|86414.2|43
1634539190000|2021-10-18 06:39:50|86469.3|86419.3|86470.3|86420.3|86471.4|86421.4|86469.2|86419.2|28
1634539200000|2021-10-18 06:40:00|86470.1|86420.1|86473.1|86423.1|86473.4|86423.4|86470.1|86420.1|39
1634539210000|2021-10-18 06:40:10|86472.7|86422.7|86460.3|86435.3|86473.2|86437.4|86460.3|86421.1|39
1634539220000|2021-10-18 06:40:20|86460.8|86435.8|86472.9|86422.9|86473.7|86436|86459.5|86422.5|35
1634539230000|2021-10-18 06:40:30|86472.7|86422.7|86479.2|86429.2|86481|86434.4|86458.7|86420.2|49
1634539240000|2021-10-18 06:40:40|86479.5|86429.5|86492.3|86442.3|86492.5|86442.5|86478.7|86428.7|44
1634539250000|2021-10-18 06:40:50|86492.8|86442.8|86492.3|86442.3|86492.9|86442.9|86491.6|86441.6|35
1634539260000|2021-10-18 06:41:00|86492|86442|86499.3|86449.3|86499.9|86462.2|86486.4|86442|33
1634539270000|2021-10-18 06:41:10|86499.5|86449.5|86501.1|86451.1|86501.6|86462.2|86486.6|86448.6|36
1634539280000|2021-10-18 06:41:20|86501|86451|86498.6|86448.6|86501|86451|86498.4|86448.4|34
1634539290000|2021-10-18 06:41:30|86498.4|86448.4|86491.7|86441.7|86498.7|86448.7|86490.9|86440.9|42
1634539300000|2021-10-18 06:41:40|86491.4|86441.4|86495|86445|86495.5|86445.5|86491.4|86441.4|42
1634539310000|2021-10-18 06:41:50|86495.3|86445.3|86494.5|86444.5|86495.3|86445.3|86493.4|86443.4|29
1634539320000|2021-10-18 06:42:00|86494.6|86444.6|86495.8|86445.8|86495.9|86445.9|86494.6|86444.6|18
1634539330000|2021-10-18 06:42:10|86495.7|86445.7|86500.1|86450.1|86506.1|86466.9|86489|86445.4|43
1634539340000|2021-10-18 06:42:20|86500|86450|86500.3|86450.3|86500.9|86450.9|86498.8|86448.8|34
1634539350000|2021-10-18 06:42:30|86501|86451|86503.2|86453.2|86503.2|86453.2|86501|86451|26
1634539360000|2021-10-18 06:42:40|86502.9|86452.9|86503.2|86453.2|86503.9|86453.9|86502.6|86452.6|20
1634539370000|2021-10-18 06:42:50|86502.9|86452.9|86502.3|86452.3|86503.7|86453.7|86502.3|86452.3|24
1634539380000|2021-10-18 06:43:00|86500.6|86450.6|86501|86451|86502.8|86452.8|86500.1|86450.1|48
1634539390000|2021-10-18 06:43:10|86500.7|86450.7|86501.6|86451.6|86501.8|86451.8|86499.8|86449.8|42
1634539400000|2021-10-18 06:43:20|86501.4|86451.4|86485.8|86435.8|86502.4|86453.6|86478.6|86434.9|28
1634539410000|2021-10-18 06:43:30|86485.3|86435.3|86488.6|86438.6|86489.8|86439.8|86484.8|86434.8|54
1634539420000|2021-10-18 06:43:40|86488.5|86438.5|86492.5|86442.5|86492.5|86442.5|86488.2|86438.2|38
1634539430000|2021-10-18 06:43:50|86492.4|86442.4|86478.8|86428.8|86496.3|86448.5|86473.5|86428.8|43
1634539440000|2021-10-18 06:44:00|86479|86429|86476.4|86426.4|86480.6|86430.6|86473|86423|61
1634539450000|2021-10-18 06:44:10|86476.3|86426.3|86493.6|86443.6|86493.6|86443.6|86475.2|86425.2|64
1634539460000|2021-10-18 06:44:20|86496.4|86446.4|86500.3|86450.3|86501.5|86451.5|86495.6|86445.6|56
1634539470000|2021-10-18 06:44:30|86500.4|86450.4|86499.8|86449.8|86500.6|86450.6|86499.3|86449.3|39
1634539480000|2021-10-18 06:44:40|86500|86450|86495.7|86445.7|86500.3|86450.3|86495.3|86445.3|38
1634539490000|2021-10-18 06:44:50|86495.4|86445.4|86495.9|86445.9|86495.9|86445.9|86494.8|86444.8|29
1634539500000|2021-10-18 06:45:00|86496|86446|86495.8|86445.8|86498.3|86448.3|86495.4|86445.4|37
1634539510000|2021-10-18 06:45:10|86495.2|86445.2|86494.5|86444.5|86495.9|86445.9|86494|86444|42
1634539520000|2021-10-18 06:45:20|86494.4|86444.4|86495.7|86445.7|86496.5|86446.5|86494.4|86444.4|36
1634539530000|2021-10-18 06:45:30|86495.6|86445.6|86493.6|86443.6|86495.8|86445.8|86493.6|86443.6|31
1634539540000|2021-10-18 06:45:40|86494.2|86444.2|86494.9|86444.9|86494.9|86444.9|86491.3|86441.3|31
1634539550000|2021-10-18 06:45:50|86494.7|86444.7|86494.7|86444.7|86495.3|86445.3|86494.2|86444.2|29
1634539560000|2021-10-18 06:46:00|86494.6|86444.6|86498.2|86448.2|86498.7|86448.7|86494.4|86444.4|42
1634539570000|2021-10-18 06:46:10|86498.1|86448.1|86501.4|86451.4|86501.9|86451.9|86497.3|86447.3|37
1634539580000|2021-10-18 06:46:20|86501.2|86451.2|86501.6|86451.6|86501.7|86451.7|86500.7|86450.7|33
1634539590000|2021-10-18 06:46:30|86501.5|86451.5|86501.6|86451.6|86501.8|86451.8|86501.3|86451.3|19
1634539600000|2021-10-18 06:46:40|86501.5|86451.5|86505.9|86455.9|86507.5|86470.3|86495.3|86451.1|31
1634539610000|2021-10-18 06:46:50|86505.4|86455.4|86504.6|86454.6|86506.6|86456.6|86502.9|86452.9|41
1634539620000|2021-10-18 06:47:00|86505|86455|86503.3|86453.3|86506.4|86456.4|86501.8|86451.8|37
1634539630000|2021-10-18 06:47:10|86504|86454|86504.5|86454.5|86505.1|86455.1|86503.1|86453.1|36
1634539640000|2021-10-18 06:47:20|86505.4|86455.4|86505.9|86455.9|86508.2|86458.2|86505.4|86455.4|36
1634539650000|2021-10-18 06:47:30|86506.1|86456.1|86506.3|86456.3|86507.8|86457.8|86505|86455|40
1634539660000|2021-10-18 06:47:40|86506.1|86456.1|86506.5|86456.5|86508.4|86458.4|86505.2|86455.2|34
1634539670000|2021-10-18 06:47:50|86506.6|86456.6|86506.9|86456.9|86507.6|86457.6|86505.5|86455.5|28
1634539680000|2021-10-18 06:48:00|86507.3|86457.3|86506.3|86456.3|86507.3|86457.3|86505.8|86455.8|30
1634539690000|2021-10-18 06:48:10|86506.1|86456.1|86509.3|86459.3|86509.8|86459.8|86506|86456|40
1634539700000|2021-10-18 06:48:20|86509.9|86459.9|86513.1|86463.1|86513.1|86463.1|86509.9|86459.9|37
1634539710000|2021-10-18 06:48:30|86513.3|86463.3|86512.6|86462.6|86513.4|86463.4|86511.7|86461.7|37
1634539720000|2021-10-18 06:48:40|86512.8|86462.8|86516.1|86466.1|86516.1|86466.1|86512.6|86462.6|37
1634539730000|2021-10-18 06:48:50|86515.9|86465.9|86515.5|86465.5|86518.2|86468.2|86515.1|86465.1|50
1634539740000|2021-10-18 06:49:00|86515.8|86465.8|86521|86471|86522.1|86472.1|86512.8|86462.8|53
1634539750000|2021-10-18 06:49:10|86521.1|86471.1|86528.3|86478.3|86528.4|86478.4|86520.1|86470.1|41
1634539760000|2021-10-18 06:49:20|86526.9|86476.9|86530.4|86480.4|86530.9|86480.9|86526.9|86476.9|39
1634539770000|2021-10-18 06:49:30|86530.6|86480.6|86531.6|86481.6|86533.1|86483.1|86527.5|86477.5|53
1634539780000|2021-10-18 06:49:40|86531.5|86481.5|86531.3|86481.3|86532.7|86482.7|86531|86481|43
1634539790000|2021-10-18 06:49:50|86531.4|86481.4|86530.6|86480.6|86532.9|86482.9|86530.2|86480.2|51
1634539800000|2021-10-18 06:50:00|86530.9|86480.9|86531.1|86481.1|86531.7|86481.7|86529.2|86479.2|45
1634539810000|2021-10-18 06:50:10|86531.3|86481.3|86529.2|86479.2|86531.7|86481.7|86528.9|86478.9|43
1634539820000|2021-10-18 06:50:20|86529.1|86479.1|86524.9|86474.9|86529.1|86479.1|86524.3|86474.3|48
1634539830000|2021-10-18 06:50:30|86524.6|86474.6|86524.7|86474.7|86526.5|86476.5|86524.2|86474.2|40
1634539840000|2021-10-18 06:50:40|86524.5|86474.5|86526.5|86476.5|86526.7|86476.7|86524.4|86474.4|30
1634539850000|2021-10-18 06:50:50|86526.4|86476.4|86520.7|86470.7|86526.5|86476.5|86519.6|86469.6|34
1634539860000|2021-10-18 06:51:00|86520.3|86470.3|86510.6|86460.6|86520.3|86470.3|86509.6|86459.6|53
1634539870000|2021-10-18 06:51:10|86510.8|86460.8|86511.1|86461.1|86512.3|86462.3|86510.2|86460.2|43
1634539880000|2021-10-18 06:51:20|86511.2|86461.2|86510.5|86460.5|86512.5|86462.5|86510.3|86460.3|18
1634539890000|2021-10-18 06:51:30|86509.3|86459.3|86505.3|86455.3|86509.3|86459.3|86505.1|86455.1|51
1634539900000|2021-10-18 06:51:40|86505.4|86455.4|86506.5|86456.5|86506.7|86456.7|86504.4|86454.4|43
1634539910000|2021-10-18 06:51:50|86506.6|86456.6|86509.9|86459.9|86510.7|86460.7|86506.4|86456.4|25
1634539920000|2021-10-18 06:52:00|86510.6|86460.6|86508.9|86458.9|86510.7|86460.7|86508.1|86458.1|31
1634539930000|2021-10-18 06:52:10|86508.7|86458.7|86508.5|86458.5|86508.9|86458.9|86508|86458|28
1634539940000|2021-10-18 06:52:20|86508.6|86458.6|86522.6|86472.6|86522.6|86472.6|86508.6|86458.6|51
1634539950000|2021-10-18 06:52:30|86522.7|86472.7|86518|86468|86524.7|86474.7|86518|86468|38
1634539960000|2021-10-18 06:52:40|86518.1|86468.1|86513.8|86463.8|86518.3|86468.3|86513.5|86463.5|39
1634539970000|2021-10-18 06:52:50|86513.6|86463.6|86513.8|86463.8|86514.7|86464.7|86513.2|86463.2|33
1634539980000|2021-10-18 06:53:00|86513.6|86463.6|86513.8|86463.8|86514.3|86464.3|86512.7|86462.7|35
1634539990000|2021-10-18 06:53:10|86513.7|86463.7|86513.6|86463.6|86513.8|86463.8|86512.4|86462.4|31
1634540000000|2021-10-18 06:53:20|86512.8|86462.8|86516.4|86466.4|86516.7|86477.9|86502.7|86462.7|41
1634540010000|2021-10-18 06:53:30|86516.3|86466.3|86516.8|86466.8|86517.4|86467.4|86515.9|86465.9|27
1634540020000|2021-10-18 06:53:40|86516.2|86466.2|86514.1|86464.1|86517.3|86467.3|86513.7|86463.7|41
1634540030000|2021-10-18 06:53:50|86513.3|86463.3|86512.8|86462.8|86513.9|86463.9|86512.5|86462.5|34
1634540040000|2021-10-18 06:54:00|86513.1|86463.1|86513.1|86463.1|86513.3|86463.3|86512|86462|22
1634540050000|2021-10-18 06:54:10|86512.8|86462.8|86512.9|86462.9|86513|86463|86511.7|86461.7|32
1634540060000|2021-10-18 06:54:20|86511.2|86461.2|86509.9|86459.9|86511.6|86461.6|86508.5|86458.5|25
1634540070000|2021-10-18 06:54:30|86509.6|86459.6|86510.5|86460.5|86511.4|86461.4|86509.6|86459.6|39
1634540080000|2021-10-18 06:54:40|86510.4|86460.4|86511.3|86461.3|86511.5|86461.5|86510.3|86460.3|27
1634540090000|2021-10-18 06:54:50|86511.1|86461.1|86515.5|86465.5|86515.9|86465.9|86511.1|86461.1|42
1634540100000|2021-10-18 06:55:00|86515.3|86465.3|86516.1|86466.1|86517.5|86467.5|86515.3|86465.3|36
1634540110000|2021-10-18 06:55:10|86500.2|86475.2|86505.8|86455.8|86509.7|86475.5|86499.4|86455.3|41
1634540120000|2021-10-18 06:55:20|86505.5|86455.5|86495.6|86445.6|86505.5|86455.5|86495.2|86445.2|41
1634540130000|2021-10-18 06:55:30|86496.1|86446.1|86497.4|86447.4|86498.2|86448.2|86494.9|86444.9|25
1634540140000|2021-10-18 06:55:40|86497.6|86447.6|86497|86447|86498.1|86448.1|86496.7|86446.7|31
1634540150000|2021-10-18 06:55:50|86496.8|86446.8|86495.7|86445.7|86496.8|86446.8|86494.8|86444.8|33
1634540160000|2021-10-18 06:56:00|86495.8|86445.8|86495.5|86445.5|86496.6|86446.6|86494.5|86444.5|31
1634540170000|2021-10-18 06:56:10|86495.4|86445.4|86482.3|86432.3|86495.7|86445.7|86480.6|86430.6|34
1634540180000|2021-10-18 06:56:20|86481.3|86431.3|86476.7|86426.7|86485.8|86435.8|86476.3|86426.3|59
1634540190000|2021-10-18 06:56:30|86477|86427|86472|86422|86477.1|86427.1|86470.7|86420.7|54
1634540200000|2021-10-18 06:56:40|86472.2|86422.2|86467.7|86417.7|86472.2|86422.2|86467.2|86417.2|45
1634540210000|2021-10-18 06:56:50|86467.4|86417.4|86470.2|86420.2|86471.7|86433.4|86458.4|86413.4|44
1634540220000|2021-10-18 06:57:00|86469.6|86419.6|86467.2|86417.2|86471.8|86421.8|86466.8|86416.8|45
1634540230000|2021-10-18 06:57:10|86468|86418|86477.6|86427.6|86481.3|86435|86460|86418|44
1634540240000|2021-10-18 06:57:20|86476.5|86426.5|86476.8|86426.8|86477.9|86438.6|86463.1|86425.3|38
1634540250000|2021-10-18 06:57:30|86477|86427|86478.4|86428.4|86479.8|86429.8|86476|86426|40
1634540260000|2021-10-18 06:57:40|86478.3|86428.3|86477.5|86427.5|86479.6|86429.6|86476.4|86426.4|35
1634540270000|2021-10-18 06:57:50|86477.8|86427.8|86478.1|86428.1|86478.4|86428.4|86476.5|86426.5|28
1634540280000|2021-10-18 06:58:00|86478.2|86428.2|86476.7|86426.7|86478.2|86428.2|86476.4|86426.4|37
1634540290000|2021-10-18 06:58:10|86476.3|86426.3|86478.3|86428.3|86478.8|86428.8|86476.3|86426.3|36
1634540300000|2021-10-18 06:58:20|86477.7|86427.7|86474.9|86424.9|86479.3|86429.3|86472.8|86422.8|35
1634540310000|2021-10-18 06:58:30|86475|86425|86472.5|86422.5|86475|86425|86472.5|86422.5|31
1634540320000|2021-10-18 06:58:40|86473.4|86423.4|86472.8|86422.8|86473.5|86423.5|86472.1|86422.1|21
1634540330000|2021-10-18 06:58:50|86473|86423|86468.9|86418.9|86473|86423|86467.6|86417.6|32
1634540340000|2021-10-18 06:59:00|86469.1|86419.1|86470.5|86420.5|86471.6|86421.6|86469.1|86419.1|44
1634540350000|2021-10-18 06:59:10|86470.6|86420.6|86469.1|86419.1|86471|86421|86468.7|86418.7|33
1634540360000|2021-10-18 06:59:20|86469.7|86419.7|86468.6|86418.6|86470.7|86420.7|86468.5|86418.5|28
1634540370000|2021-10-18 06:59:30|86468.7|86418.7|86467|86417|86468.8|86418.8|86467|86417|25
1634540380000|2021-10-18 06:59:40|86467.1|86417.1|86463.6|86413.6|86467.2|86417.2|86461.8|86411.8|35
1634540390000|2021-10-18 06:59:50|86464|86414|86462.4|86412.4|86464|86414|86459.8|86409.8|45
1634540400000|2021-10-18 07:00:00|86462.5|86412.5|86473.5|86423.5|86473.5|86423.5|86462.2|86412.2|51
1634540410000|2021-10-18 07:00:10|86473.2|86423.2|86470|86420|86475.1|86425.1|86470|86420|47
1634540420000|2021-10-18 07:00:20|86470.4|86420.4|86469.6|86419.6|86471.3|86421.3|86467.1|86417.1|44
1634540430000|2021-10-18 07:00:30|86469|86419|86480.1|86430.1|86480.1|86430.1|86466.9|86416.9|53
1634540440000|2021-10-18 07:00:40|86480.6|86430.6|86478.7|86428.7|86482.6|86432.6|86478.2|86428.2|56
1634540450000|2021-10-18 07:00:50|86478.6|86428.6|86482.3|86432.3|86483|86433|86477.9|86427.9|31
1634540460000|2021-10-18 07:01:00|86482.2|86432.2|86477|86427|86482.2|86432.2|86476.2|86426.2|43
1634540470000|2021-10-18 07:01:10|86476.9|86426.9|86474.3|86424.3|86477|86427|86472.1|86422.1|41
1634540480000|2021-10-18 07:01:20|86473.9|86423.9|86473.1|86423.1|86477.4|86427.4|86473.1|86423.1|46
1634540490000|2021-10-18 07:01:30|86472.9|86422.9|86472.8|86422.8|86473.7|86423.7|86472|86422|42
1634540500000|2021-10-18 07:01:40|86473|86423|86472.5|86422.5|86473.8|86423.8|86471.1|86421.1|41
1634540510000|2021-10-18 07:01:50|86472.1|86422.1|86470.3|86420.3|86472.2|86422.2|86470.3|86420.3|40
1634540520000|2021-10-18 07:02:00|86470.4|86420.4|86467.7|86417.7|86470.5|86420.5|86467.4|86417.4|36
1634540530000|2021-10-18 07:02:10|86467.5|86417.5|86465.8|86415.8|86469.6|86419.6|86465.8|86415.8|50
1634540540000|2021-10-18 07:02:20|86464|86414|86469.4|86419.4|86469.9|86419.9|86463|86413|55
1634540550000|2021-10-18 07:02:30|86469.6|86419.6|86475.6|86425.6|86476.8|86426.8|86469|86419|53
1634540560000|2021-10-18 07:02:40|86475.5|86425.5|86471.1|86421.1|86475.5|86425.5|86470.2|86420.2|48
1634540570000|2021-10-18 07:02:50|86471.2|86421.2|86473.5|86423.5|86473.5|86423.5|86470.4|86420.4|34
1634540580000|2021-10-18 07:03:00|86473.7|86423.7|86469.2|86419.2|86474.3|86424.3|86469.2|86419.2|54
1634540590000|2021-10-18 07:03:10|86469.6|86419.6|86470.3|86420.3|86470.6|86420.6|86469.3|86419.3|29
1634540600000|2021-10-18 07:03:20|86470|86420|86470|86420|86472.7|86422.7|86470|86420|30
1634540610000|2021-10-18 07:03:30|86470.2|86420.2|86467.2|86417.2|86470.9|86420.9|86466.9|86416.9|50
1634540620000|2021-10-18 07:03:40|86467.6|86417.6|86455.6|86405.6|86468.3|86418.3|86454.6|86404.6|39
1634540630000|2021-10-18 07:03:50|86455.7|86405.7|86455.4|86405.4|86457.1|86407.1|86454.4|86404.4|44
1634540640000|2021-10-18 07:04:00|86455.2|86405.2|86458.6|86408.6|86460.8|86410.8|86453.6|86403.6|48
1634540650000|2021-10-18 07:04:10|86458.7|86408.7|86460.2|86410.2|86461.4|86411.4|86457.9|86407.9|45
1634540660000|2021-10-18 07:04:20|86459.8|86409.8|86450.7|86400.7|86461.7|86411.7|86450.4|86400.4|52
1634540670000|2021-10-18 07:04:30|86450.9|86400.9|86451.1|86401.1|86451.8|86413.6|86438.6|86399.3|48
1634540680000|2021-10-18 07:04:40|86451.4|86401.4|86452.9|86402.9|86453.3|86403.3|86451.3|86401.3|40
1634540690000|2021-10-18 07:04:50|86452.8|86402.8|86453.9|86403.9|86455.5|86405.5|86452.8|86402.8|50
1634540700000|2021-10-18 07:05:00|86454.2|86404.2|86450|86400|86455.1|86405.1|86450|86400|35
1634540710000|2021-10-18 07:05:10|86450.4|86400.4|86444.7|86394.7|86451.2|86401.2|86444.7|86394.7|55
1634540720000|2021-10-18 07:05:20|86444.8|86394.8|86432|86382|86444.8|86398.7|86423.7|86382|52
1634540730000|2021-10-18 07:05:30|86433.2|86383.2|86433.9|86383.9|86433.9|86383.9|86431.4|86381.4|46
1634540740000|2021-10-18 07:05:40|86436.8|86386.8|86444.1|86394.1|86444.9|86394.9|86435.9|86385.9|49
1634540750000|2021-10-18 07:05:50|86442.8|86392.8|86445.7|86395.7|86446.6|86396.6|86442.7|86392.7|45
1634540760000|2021-10-18 07:06:00|86445.6|86395.6|86442.3|86392.3|86445.6|86395.6|86438.7|86388.7|48
1634540770000|2021-10-18 07:06:10|86442.5|86392.5|86442.5|86392.5|86443.4|86393.4|86441.8|86391.8|28
1634540780000|2021-10-18 07:06:20|86442.4|86392.4|86441.6|86391.6|86442.8|86392.8|86440.7|86390.7|43
1634540790000|2021-10-18 07:06:30|86441.8|86391.8|86442.6|86392.6|86443|86393|86441.8|86391.8|31
1634540800000|2021-10-18 07:06:40|86442.5|86392.5|86439.5|86389.5|86442.6|86392.6|86438.2|86388.2|31
1634540810000|2021-10-18 07:06:50|86440|86390|86435.2|86385.2|86440|86390|86434.4|86384.4|45
1634540820000|2021-10-18 07:07:00|86435.4|86385.4|86427.5|86377.5|86435.4|86385.4|86427.1|86377.1|46
1634540830000|2021-10-18 07:07:10|86427.3|86377.3|86426.9|86376.9|86428.3|86378.3|86426.2|86376.2|51
1634540840000|2021-10-18 07:07:20|86427.3|86377.3|86428.7|86378.7|86431.4|86381.4|86427.2|86377.2|52
1634540850000|2021-10-18 07:07:30|86428.2|86378.2|86427.6|86377.6|86428.6|86378.6|86426.3|86376.3|40
1634540860000|2021-10-18 07:07:40|86427.7|86377.7|86425.4|86375.4|86428.4|86378.4|86425.2|86375.2|38
1634540870000|2021-10-18 07:07:50|86425.7|86375.7|86429.9|86379.9|86430.6|86380.6|86424|86374|50
1634540880000|2021-10-18 07:08:00|86430.4|86380.4|86428.8|86378.8|86431.1|86381.1|86428.8|86378.8|39
1634540890000|2021-10-18 07:08:10|86428.9|86378.9|86428.6|86378.6|86429|86379|86428.1|86378.1|33
1634540900000|2021-10-18 07:08:20|86428.4|86378.4|86432.2|86382.2|86432.8|86382.8|86428.4|86378.4|31
1634540910000|2021-10-18 07:08:30|86434.1|86384.1|86435.9|86385.9|86439.1|86389.1|86433.3|86383.3|42
1634540920000|2021-10-18 07:08:40|86434.8|86384.8|86422.6|86397.6|86434.8|86398.3|86421.1|86384|43
1634540930000|2021-10-18 07:08:50|86423.2|86398.2|86421.8|86396.8|86425.4|86400.4|86421.4|86396.4|46
1634540940000|2021-10-18 07:09:00|86421.5|86396.5|86418.5|86393.5|86432.7|86397.4|86418|86381|41
1634540950000|2021-10-18 07:09:10|86418.6|86393.6|86438|86388|86438|86401|86418.5|86385.6|55
1634540960000|2021-10-18 07:09:20|86437.8|86387.8|86434.8|86384.8|86437.8|86387.8|86434.2|86384.2|50
1634540970000|2021-10-18 07:09:30|86434.7|86384.7|86437.2|86387.2|86437.3|86387.3|86434.3|86384.3|34
1634540980000|2021-10-18 07:09:40|86437.9|86387.9|86429|86379|86437.9|86387.9|86428.8|86378.8|48
1634540990000|2021-10-18 07:09:50|86428.8|86378.8|86423.6|86373.6|86428.8|86378.8|86423.4|86373.4|39
1634541000000|2021-10-18 07:10:00|86423.4|86373.4|86417.2|86367.2|86424.1|86374.1|86416.9|86366.9|49
1634541010000|2021-10-18 07:10:10|86418|86368|86416.6|86366.6|86420.1|86370.1|86415.3|86365.3|56
1634541020000|2021-10-18 07:10:20|86416.4|86366.4|86413.2|86363.2|86417.2|86367.2|86412.1|86362.1|40
1634541030000|2021-10-18 07:10:30|86412.6|86362.6|86412.9|86362.9|86413.7|86363.7|86410.1|86360.1|52
1634541040000|2021-10-18 07:10:40|86413.1|86363.1|86407.1|86357.1|86414.7|86372.2|86395.4|86357.1|59
1634541050000|2021-10-18 07:10:50|86407.8|86357.8|86388.3|86363.3|86407.8|86363.5|86387.4|86350.3|53
1634541060000|2021-10-18 07:11:00|86388.4|86363.4|86401.1|86351.1|86403.7|86365.2|86388.1|86349.6|56
1634541070000|2021-10-18 07:11:10|86399.9|86349.9|86399.7|86349.7|86400|86350|86397.1|86347.1|49
1634541080000|2021-10-18 07:11:20|86399.8|86349.8|86397.7|86347.7|86400.2|86350.2|86397.7|86347.7|35
1634541090000|2021-10-18 07:11:30|86397.5|86347.5|86395.1|86345.1|86397.5|86358.2|86380.7|86342.4|57
1634541100000|2021-10-18 07:11:40|86395|86345|86397.4|86347.4|86397.4|86347.4|86394.3|86344.3|42
1634541110000|2021-10-18 07:11:50|86397.2|86347.2|86386.3|86361.3|86399.8|86361.3|86385.4|86345.8|34
1634541120000|2021-10-18 07:12:00|86386.8|86361.8|86400.2|86350.2|86402.4|86366.1|86385.9|86348.9|41
1634541130000|2021-10-18 07:12:10|86400|86350|86396|86346|86402.5|86352.5|86395.5|86345.5|45
1634541140000|2021-10-18 07:12:20|86395.9|86345.9|86395|86345|86395.9|86345.9|86395|86345|30
1634541150000|2021-10-18 07:12:30|86395.1|86345.1|86399.6|86349.6|86399.9|86362.6|86384.8|86342.1|53
1634541160000|2021-10-18 07:12:40|86399.9|86349.9|86395.4|86345.4|86400.3|86350.3|86394.6|86344.6|35
1634541170000|2021-10-18 07:12:50|86382.4|86357.4|86396.9|86346.9|86397.9|86359.3|86381|86343.4|44
1634541180000|2021-10-18 07:13:00|86397|86347|86387.6|86362.6|86401.4|86363.3|86387.3|86347|38
1634541190000|2021-10-18 07:13:10|86388.4|86363.4|86387|86362|86388.5|86363.5|86387|86362|32
1634541200000|2021-10-18 07:13:20|86386.4|86361.4|86401.6|86351.6|86401.6|86361.8|86386.4|86346.7|34
1634541210000|2021-10-18 07:13:30|86400.5|86350.5|86395.3|86345.3|86400.5|86350.5|86395.2|86345.2|43
1634541220000|2021-10-18 07:13:40|86395.4|86345.4|86422.5|86372.5|86423.5|86382.2|86391.7|86341.7|59
1634541230000|2021-10-18 07:13:50|86422.4|86372.4|86429|86379|86429|86379|86422.2|86372.2|60
1634541240000|2021-10-18 07:14:00|86428.6|86378.6|86419.8|86369.8|86429.1|86379.1|86415.3|86365.3|64
1634541250000|2021-10-18 07:14:10|86419.9|86369.9|86433.8|86383.8|86436.2|86386.2|86418.6|86368.6|60
1634541260000|2021-10-18 07:14:20|86433.7|86383.7|86436.6|86386.6|86436.7|86386.7|86431.2|86381.2|42
1634541270000|2021-10-18 07:14:30|86436.5|86386.5|86429.1|86379.1|86438.1|86388.1|86429.1|86379.1|44
1634541280000|2021-10-18 07:14:40|86430.3|86380.3|86423.7|86373.7|86430.5|86380.5|86421.5|86371.5|55
1634541290000|2021-10-18 07:14:50|86422.8|86372.8|86412.5|86362.5|86422.8|86372.8|86410.9|86360.9|50
1634541300000|2021-10-18 07:15:00|86411.7|86361.7|86412|86362|86416.6|86366.6|86411.7|86361.7|57
1634541310000|2021-10-18 07:15:10|86411.9|86361.9|86412.5|86362.5|86415.3|86365.3|86411.9|86361.9|52
1634541320000|2021-10-18 07:15:20|86412|86362|86409.6|86359.6|86412.8|86362.8|86409.6|86359.6|34
1634541330000|2021-10-18 07:15:30|86409.7|86359.7|86410|86360|86413.3|86363.3|86409|86359|41
1634541340000|2021-10-18 07:15:40|86410.1|86360.1|86409.5|86359.5|86410.4|86360.4|86408.9|86358.9|35
1634541350000|2021-10-18 07:15:50|86409.2|86359.2|86413.4|86363.4|86417.6|86375.6|86400.6|86358.6|46
1634541360000|2021-10-18 07:16:00|86413.8|86363.8|86417.1|86367.1|86417.2|86367.2|86412.4|86362.4|39
1634541370000|2021-10-18 07:16:10|86417.3|86367.3|86421.5|86371.5|86422.4|86372.4|86416.8|86366.8|51
1634541380000|2021-10-18 07:16:20|86422.4|86372.4|86418.9|86368.9|86423.4|86373.4|86417.9|86367.9|48
1634541390000|2021-10-18 07:16:30|86418.4|86368.4|86421|86371|86421.6|86371.6|86417.9|86367.9|51
1634541400000|2021-10-18 07:16:40|86421.8|86371.8|86425.2|86375.2|86425.2|86382.7|86405.6|86368.4|45
1634541410000|2021-10-18 07:16:50|86424.7|86374.7|86423.5|86373.5|86426.9|86376.9|86423.3|86373.3|46
1634541420000|2021-10-18 07:17:00|86423.1|86373.1|86421.2|86371.2|86423.9|86373.9|86418.5|86368.5|48
1634541430000|2021-10-18 07:17:10|86421.1|86371.1|86417|86367|86423.3|86373.3|86416.7|86366.7|50
1634541440000|2021-10-18 07:17:20|86418.5|86368.5|86416.2|86366.2|86419.4|86369.4|86415.6|86365.6|50
1634541450000|2021-10-18 07:17:30|86415.9|86365.9|86419.3|86369.3|86420.1|86370.1|86415.3|86365.3|44
1634541460000|2021-10-18 07:17:40|86419.5|86369.5|86425.7|86375.7|86425.7|86375.7|86419.5|86369.5|41
1634541470000|2021-10-18 07:17:50|86426|86376|86432.5|86382.5|86433.9|86383.9|86426|86376|51
1634541480000|2021-10-18 07:18:00|86432.6|86382.6|86434.8|86384.8|86436.6|86386.6|86432.4|86382.4|34
1634541490000|2021-10-18 07:18:10|86434.9|86384.9|86434.9|86384.9|86436|86386|86434.3|86384.3|35
1634541500000|2021-10-18 07:18:20|86434.7|86384.7|86447.9|86397.9|86450.1|86400.1|86434.7|86384.7|59
1634541510000|2021-10-18 07:18:30|86448.8|86398.8|86450|86400|86451.5|86401.5|86447.7|86397.7|52
1634541520000|2021-10-18 07:18:40|86450.3|86400.3|86442.4|86392.4|86450.3|86400.3|86442.4|86392.4|54
1634541530000|2021-10-18 07:18:50|86442.1|86392.1|86439.9|86389.9|86442.5|86392.5|86439.7|86389.7|44
1634541540000|2021-10-18 07:19:00|86440.2|86390.2|86440.3|86390.3|86440.5|86390.5|86437.6|86387.6|46
1634541550000|2021-10-18 07:19:10|86440.2|86390.2|86438.3|86388.3|86440.2|86390.2|86437.6|86387.6|39
1634541560000|2021-10-18 07:19:20|86437.7|86387.7|86438.4|86388.4|86438.5|86388.5|86437.1|86387.1|34
1634541570000|2021-10-18 07:19:30|86438.8|86388.8|86437|86387|86438.8|86398|86422.4|86383.9|52
1634541580000|2021-10-18 07:19:40|86437.5|86387.5|86438|86388|86438.9|86388.9|86437.3|86387.3|39
1634541590000|2021-10-18 07:19:50|86437.8|86387.8|86434.1|86409.1|86447.5|86411.1|86433.2|86387.8|48
1634541600000|2021-10-18 07:20:00|86434.2|86409.2|86433.9|86408.9|86448.4|86409.9|86433.2|86396.4|52
1634541610000|2021-10-18 07:20:10|86434|86409|86434.5|86409.5|86447.5|86410.3|86433.9|86397.1|34
1634541620000|2021-10-18 07:20:20|86434.4|86409.4|86451.6|86401.6|86453.7|86409.6|86434.1|86396.6|47
1634541630000|2021-10-18 07:20:30|86451.1|86401.1|86453.2|86403.2|86453.4|86403.4|86451|86401|42
1634541640000|2021-10-18 07:20:40|86453|86403|86453.2|86403.2|86453.5|86403.5|86452.1|86402.1|34
1634541650000|2021-10-18 07:20:50|86453.5|86403.5|86457.2|86407.2|86458.3|86408.3|86453.4|86403.4|41
1634541660000|2021-10-18 07:21:00|86457.1|86407.1|86447.4|86422.4|86463.6|86423.2|86445.5|86405|53
1634541670000|2021-10-18 07:21:10|86448.1|86423.1|86459.8|86409.8|86460.7|86423.6|86447.2|86408.8|44
1634541680000|2021-10-18 07:21:20|86459.6|86409.6|86460.9|86410.9|86461.3|86411.3|86459.6|86409.6|27
1634541690000|2021-10-18 07:21:30|86460.8|86410.8|86448|86423|86464.2|86425.5|86447.3|86410.8|53
1634541700000|2021-10-18 07:21:40|86448.1|86423.1|86448.2|86423.2|86462.7|86423.8|86447.3|86405.9|55
1634541710000|2021-10-18 07:21:50|86449.1|86424.1|86459|86409|86460.9|86424.5|86447.6|86408.1|51
1634541720000|2021-10-18 07:22:00|86458.8|86408.8|86462.5|86412.5|86462.7|86412.7|86458.8|86408.8|34
1634541730000|2021-10-18 07:22:10|86463.1|86413.1|86468.4|86418.4|86469|86427.6|86451.7|86411.4|45
1634541740000|2021-10-18 07:22:20|86468.5|86418.5|86454.9|86429.9|86468.8|86430.7|86454.2|86417.1|35
1634541750000|2021-10-18 07:22:30|86454.8|86429.8|86471.6|86446.6|86487.7|86450.5|86454.8|86420|64
1634541760000|2021-10-18 07:22:40|86471.8|86446.8|86483.6|86433.6|86484.5|86447.2|86471.2|86432.2|53
1634541770000|2021-10-18 07:22:50|86483.8|86433.8|86486|86436|86486|86436|86483.8|86433.8|38
1634541780000|2021-10-18 07:23:00|86485.9|86435.9|86484.6|86434.6|86496.6|86449.7|86474.7|86434.6|51
1634541790000|2021-10-18 07:23:10|86485.4|86435.4|86483.2|86433.2|86486.5|86436.5|86481.8|86431.8|46
1634541800000|2021-10-18 07:23:20|86483.5|86433.5|86482.8|86432.8|86484.4|86434.4|86482.4|86432.4|32
1634541810000|2021-10-18 07:23:30|86483|86433|86476.1|86426.1|86483.7|86433.7|86475|86425|53
1634541820000|2021-10-18 07:23:40|86475.9|86425.9|86474.8|86424.8|86476.6|86426.6|86474.8|86424.8|39
1634541830000|2021-10-18 07:23:50|86475.4|86425.4|86480.1|86430.1|86481.4|86431.4|86474.9|86424.9|45
1634541840000|2021-10-18 07:24:00|86480.6|86430.6|86479.6|86429.6|86484.3|86434.3|86478.1|86428.1|66
1634541850000|2021-10-18 07:24:10|86479.3|86429.3|86475|86425|86479.8|86429.8|86474.4|86424.4|45
1634541860000|2021-10-18 07:24:20|86475.2|86425.2|86468.9|86418.9|86475.3|86425.3|86468.8|86418.8|49
1634541870000|2021-10-18 07:24:30|86468.4|86418.4|86472.4|86422.4|86474.4|86424.4|86468.2|86418.2|47
1634541880000|2021-10-18 07:24:40|86472|86422|86472.8|86422.8|86473.6|86423.6|86472|86422|36
1634541890000|2021-10-18 07:24:50|86472.6|86422.6|86474.9|86424.9|86474.9|86424.9|86469.6|86419.6|43
1634541900000|2021-10-18 07:25:00|86474.7|86424.7|86470.2|86420.2|86475.9|86433.9|86457.5|86418.2|46
1634541910000|2021-10-18 07:25:10|86471|86421|86472|86422|86472.6|86422.6|86468.4|86418.4|43
1634541920000|2021-10-18 07:25:20|86472.4|86422.4|86484.7|86434.7|86487.3|86437.3|86471.8|86421.8|56
1634541930000|2021-10-18 07:25:30|86484.2|86434.2|86484.7|86434.7|86485.8|86435.8|86484.1|86434.1|35
1634541940000|2021-10-18 07:25:40|86484.6|86434.6|86483.9|86433.9|86484.6|86434.6|86483.7|86433.7|21
1634541950000|2021-10-18 07:25:50|86484.4|86434.4|86482.4|86432.4|86484.7|86444.3|86468.8|86429.4|39
1634541960000|2021-10-18 07:26:00|86483.7|86433.7|86487.9|86437.9|86487.9|86437.9|86482.7|86432.7|46
1634541970000|2021-10-18 07:26:10|86487.7|86437.7|86487.8|86437.8|86493.3|86443.3|86487.1|86437.1|41
1634541980000|2021-10-18 07:26:20|86488|86438|86487.5|86437.5|86490.2|86440.2|86487.5|86437.5|42
1634541990000|2021-10-18 07:26:30|86487.7|86437.7|86484|86434|86491|86441|86483.6|86433.6|48
1634542000000|2021-10-18 07:26:40|86484.6|86434.6|86496.8|86446.8|86497.1|86447.1|86484.6|86434.6|54
1634542010000|2021-10-18 07:26:50|86496|86446|86499.9|86449.9|86503.2|86453.2|86495.5|86445.5|45
1634542020000|2021-10-18 07:27:00|86499|86449|86503.2|86453.2|86504.5|86454.5|86495.9|86445.9|49
1634542030000|2021-10-18 07:27:10|86503.6|86453.6|86493.6|86443.6|86504|86454|86493.6|86443.6|41
1634542040000|2021-10-18 07:27:20|86494|86444|86494.8|86444.8|86495|86445|86489.3|86439.3|43
1634542050000|2021-10-18 07:27:30|86494.6|86444.6|86490.2|86440.2|86495|86445|86490.1|86440.1|36
1634542060000|2021-10-18 07:27:40|86491.1|86441.1|86493.6|86443.6|86496.7|86446.7|86490.7|86440.7|50
1634542070000|2021-10-18 07:27:50|86494.5|86444.5|86493.6|86443.6|86494.9|86444.9|86493.2|86443.2|30
1634542080000|2021-10-18 07:28:00|86493.8|86443.8|86495.2|86445.2|86496.7|86446.7|86493.5|86443.5|42
1634542090000|2021-10-18 07:28:10|86495.1|86445.1|86493.5|86443.5|86495.1|86445.1|86493.1|86443.1|23
1634542100000|2021-10-18 07:28:20|86493.7|86443.7|86487.6|86437.6|86493.7|86451.6|86474.6|86437.4|41
1634542110000|2021-10-18 07:28:30|86488.4|86438.4|86489.2|86439.2|86489.8|86439.8|86486.5|86436.5|39
1634542120000|2021-10-18 07:28:40|86489.8|86439.8|86493.7|86443.7|86494.2|86456.9|86481|86439.8|36
1634542130000|2021-10-18 07:28:50|86493.4|86443.4|86493.9|86443.9|86493.9|86443.9|86493.1|86443.1|25
1634542140000|2021-10-18 07:29:00|86493.4|86443.4|86497.2|86447.2|86497.4|86447.4|86492.6|86442.6|45
1634542150000|2021-10-18 07:29:10|86497.5|86447.5|86502.8|86452.8|86506.3|86466.4|86490.4|86446.9|37
1634542160000|2021-10-18 07:29:20|86503.2|86453.2|86509.5|86459.5|86509.5|86465.2|86489.3|86452.2|45
1634542170000|2021-10-18 07:29:30|86509.4|86459.4|86512|86462|86512.1|86462.1|86508.4|86458.4|38
1634542180000|2021-10-18 07:29:40|86511.3|86461.3|86509.9|86459.9|86512.3|86462.3|86509.6|86459.6|45
1634542190000|2021-10-18 07:29:50|86509.8|86459.8|86509.2|86459.2|86511.2|86461.2|86509.1|86459.1|29
1634542200000|2021-10-18 07:30:00|86509.1|86459.1|86510.2|86460.2|86512|86462|86507|86457|52
1634542210000|2021-10-18 07:30:10|86510.3|86460.3|86515|86465|86515|86465|86507.3|86457.3|45
1634542220000|2021-10-18 07:30:20|86514.8|86464.8|86508.6|86458.6|86514.9|86464.9|86508.6|86458.6|35
1634542230000|2021-10-18 07:30:30|86508.3|86458.3|86509.4|86459.4|86511.8|86461.8|86506.9|86456.9|48
1634542240000|2021-10-18 07:30:40|86508.7|86458.7|86520.4|86470.4|86520.8|86470.8|86507.5|86457.5|40
1634542250000|2021-10-18 07:30:50|86519.6|86469.6|86516|86466|86521.3|86471.3|86516|86466|44
1634542260000|2021-10-18 07:31:00|86516.7|86466.7|86517.8|86467.8|86517.8|86467.8|86514.9|86464.9|37
1634542270000|2021-10-18 07:31:10|86517.7|86467.7|86518.1|86468.1|86520.8|86470.8|86516|86466|37
1634542280000|2021-10-18 07:31:20|86517.9|86467.9|86515|86465|86518.5|86468.5|86513.8|86463.8|38
1634542290000|2021-10-18 07:31:30|86514.7|86464.7|86511.9|86461.9|86514.7|86464.7|86510.2|86460.2|39
1634542300000|2021-10-18 07:31:40|86512.9|86462.9|86522.1|86472.1|86527.1|86477.1|86512.9|86462.9|66
1634542310000|2021-10-18 07:31:50|86522.2|86472.2|86526.3|86476.3|86528.4|86478.4|86522.2|86472.2|44
1634542320000|2021-10-18 07:32:00|86526.2|86476.2|86526.3|86476.3|86527.9|86477.9|86525.1|86475.1|32
1634542330000|2021-10-18 07:32:10|86525.8|86475.8|86526.8|86476.8|86527.1|86477.1|86525|86475|35
1634542340000|2021-10-18 07:32:20|86527|86477|86518.6|86468.6|86527.2|86477.2|86518|86468|43
1634542350000|2021-10-18 07:32:30|86518.7|86468.7|86523.6|86473.6|86523.6|86473.6|86514.6|86464.6|31
1634542360000|2021-10-18 07:32:40|86526.5|86476.5|86526.7|86476.7|86529.5|86479.5|86522.4|86472.4|55
1634542370000|2021-10-18 07:32:50|86526|86476|86519.1|86469.1|86527.7|86481.2|86503.9|86467.4|65
1634542380000|2021-10-18 07:33:00|86519.9|86469.9|86512.4|86462.4|86520.6|86470.6|86510.6|86460.6|53
1634542390000|2021-10-18 07:33:10|86512.1|86462.1|86505.8|86455.8|86513.8|86463.8|86503.3|86453.3|55
1634542400000|2021-10-18 07:33:20|86505.6|86455.6|86507.5|86457.5|86508.4|86458.4|86504.8|86454.8|56
1634542410000|2021-10-18 07:33:30|86507.4|86457.4|86506.8|86456.8|86510.7|86460.7|86505.9|86455.9|57
1634542420000|2021-10-18 07:33:40|86506.4|86456.4|86499|86449|86506.9|86456.9|86497.7|86447.7|47
1634542430000|2021-10-18 07:33:50|86498.6|86448.6|86497.9|86447.9|86501.8|86451.8|86495.1|86445.1|55
1634542440000|2021-10-18 07:34:00|86498.1|86448.1|86495.9|86445.9|86498.1|86448.1|86491.1|86441.1|59
1634542450000|2021-10-18 07:34:10|86496|86446|86492.4|86442.4|86496.3|86446.3|86491.8|86441.8|44
1634542460000|2021-10-18 07:34:20|86492.5|86442.5|86508.9|86458.9|86509.4|86459.4|86492|86442|50
1634542470000|2021-10-18 07:34:30|86508.5|86458.5|86505.1|86455.1|86508.7|86458.7|86504.8|86454.8|43
1634542480000|2021-10-18 07:34:40|86504.9|86454.9|86505.5|86455.5|86506.5|86456.5|86501.8|86451.8|45
1634542490000|2021-10-18 07:34:50|86505.1|86455.1|86505.1|86455.1|86506.3|86456.3|86503.9|86453.9|50
1634542500000|2021-10-18 07:35:00|86505|86455|86502.9|86452.9|86505.6|86465.6|86489|86450.7|56
1634542510000|2021-10-18 07:35:10|86509|86459|86505.8|86455.8|86510.2|86460.2|86504.1|86454.1|48
1634542520000|2021-10-18 07:35:20|86505.9|86455.9|86507.9|86457.9|86507.9|86457.9|86504.7|86454.7|49
1634542530000|2021-10-18 07:35:30|86506.6|86456.6|86503|86453|86507.5|86457.5|86503|86453|45
1634542540000|2021-10-18 07:35:40|86503.2|86453.2|86499.5|86449.5|86503.8|86453.8|86497.3|86447.3|47
1634542550000|2021-10-18 07:35:50|86500.1|86450.1|86493.8|86443.8|86500.9|86450.9|86492|86442|61
1634542560000|2021-10-18 07:36:00|86493.9|86443.9|86480|86455|86493.9|86456|86478.7|86438.3|39
1634542570000|2021-10-18 07:36:10|86479.4|86454.4|86497.1|86447.1|86497.9|86454.7|86478.2|86445.4|48
1634542580000|2021-10-18 07:36:20|86496.9|86446.9|86504|86454|86504.4|86454.4|86496.9|86446.9|47
1634542590000|2021-10-18 07:36:30|86503.7|86453.7|86515.1|86465.1|86516.1|86476.3|86498|86452.1|62
1634542600000|2021-10-18 07:36:40|86515.5|86465.5|86516.1|86466.1|86516.8|86466.8|86514.9|86464.9|41
1634542610000|2021-10-18 07:36:50|86516.5|86466.5|86514.9|86464.9|86516.6|86466.6|86514.9|86464.9|34
1634542620000|2021-10-18 07:37:00|86515.1|86465.1|86511.8|86461.8|86516.1|86466.1|86511.5|86461.5|46
1634542630000|2021-10-18 07:37:10|86512.8|86462.8|86513.9|86463.9|86517.3|86467.3|86511.6|86461.6|60
1634542640000|2021-10-18 07:37:20|86513.7|86463.7|86510.2|86460.2|86513.7|86463.7|86510|86460|43
1634542650000|2021-10-18 07:37:30|86510.5|86460.5|86502.5|86477.5|86514.6|86477.8|86501.5|86460.3|45
1634542660000|2021-10-18 07:37:40|86502.7|86477.7|86501.1|86476.1|86502.8|86477.8|86499.7|86474.7|35
1634542670000|2021-10-18 07:37:50|86501.4|86476.4|86523|86473|86523.8|86484.9|86501.4|86470.7|47
1634542680000|2021-10-18 07:38:00|86523.8|86473.8|86525.3|86475.3|86526.1|86476.1|86522.6|86472.6|52
1634542690000|2021-10-18 07:38:10|86525.5|86475.5|86523.4|86473.4|86525.6|86484.2|86506.2|86468.9|49
1634542700000|2021-10-18 07:38:20|86523.6|86473.6|86518.3|86468.3|86523.7|86477.2|86501.3|86463.6|53
1634542710000|2021-10-18 07:38:30|86518.5|86468.5|86518.5|86468.5|86519.1|86469.1|86517.5|86467.5|42
1634542720000|2021-10-18 07:38:40|86518.6|86468.6|86517.7|86467.7|86519.1|86469.1|86514.4|86464.4|41
1634542730000|2021-10-18 07:38:50|86517.8|86467.8|86513.4|86463.4|86517.8|86467.8|86512.5|86462.5|52
1634542740000|2021-10-18 07:39:00|86513.3|86463.3|86519.4|86469.4|86520.1|86482.8|86502.5|86463.1|49
1634542750000|2021-10-18 07:39:10|86520.4|86470.4|86516.9|86466.9|86520.9|86470.9|86516.2|86466.2|51
1634542760000|2021-10-18 07:39:20|86516.7|86466.7|86514|86464|86517.5|86467.5|86513.6|86463.6|46
1634542770000|2021-10-18 07:39:30|86513.6|86463.6|86513.5|86463.5|86514.4|86464.4|86510.9|86460.9|43
1634542780000|2021-10-18 07:39:40|86513.2|86463.2|86499.7|86474.7|86513.8|86475.7|86499.6|86462.2|32
1634542790000|2021-10-18 07:39:50|86500.1|86475.1|86500.3|86475.3|86500.7|86475.7|86499.9|86474.9|25
1634542800000|2021-10-18 07:40:00|86500.4|86475.4|86519.6|86469.6|86519.8|86480.1|86500.3|86465.3|48
1634542810000|2021-10-18 07:40:10|86519.3|86469.3|86517.4|86467.4|86519.3|86469.3|86516.9|86466.9|39
1634542820000|2021-10-18 07:40:20|86517.7|86467.7|86517.2|86467.2|86517.9|86467.9|86513.6|86463.6|45
1634542830000|2021-10-18 07:40:30|86517.3|86467.3|86517.9|86467.9|86518.2|86468.2|86512.7|86462.7|48
1634542840000|2021-10-18 07:40:40|86517.8|86467.8|86520.5|86470.5|86521.8|86471.8|86517.8|86467.8|28
1634542850000|2021-10-18 07:40:50|86520.1|86470.1|86521.2|86471.2|86521.9|86471.9|86519.9|86469.9|33
1634542860000|2021-10-18 07:41:00|86521.1|86471.1|86523|86473|86523|86473|86520.2|86470.2|40
1634542870000|2021-10-18 07:41:10|86522.5|86472.5|86522.8|86472.8|86525.8|86488.2|86512.4|86472.3|45
1634542880000|2021-10-18 07:41:20|86521.8|86471.8|86531.7|86481.7|86536.7|86496.9|86514.9|86470.9|52
1634542890000|2021-10-18 07:41:30|86532.1|86482.1|86531.2|86481.2|86533.2|86483.2|86531|86481|40
1634542900000|2021-10-18 07:41:40|86531.4|86481.4|86528.2|86478.2|86533.5|86483.5|86527.3|86477.3|53
1634542910000|2021-10-18 07:41:50|86528.3|86478.3|86527.7|86477.7|86529.6|86479.6|86526.3|86476.3|44
1634542920000|2021-10-18 07:42:00|86527.6|86477.6|86524.8|86474.8|86528.4|86478.4|86524.4|86474.4|40
1634542930000|2021-10-18 07:42:10|86525|86475|86525.3|86475.3|86527.2|86477.2|86524.7|86474.7|35
1634542940000|2021-10-18 07:42:20|86525.8|86475.8|86523.1|86473.1|86526.1|86476.1|86522.5|86472.5|45
1634542950000|2021-10-18 07:42:30|86523.5|86473.5|86523|86473|86523.8|86473.8|86523|86473|28
1634542960000|2021-10-18 07:42:40|86523.3|86473.3|86521.6|86471.6|86524.5|86474.5|86521.1|86471.1|37
1634542970000|2021-10-18 07:42:50|86521.5|86471.5|86513.5|86463.5|86521.8|86482.8|86503.7|86463.5|42
1634542980000|2021-10-18 07:43:00|86515.7|86465.7|86503.7|86453.7|86517.7|86478.6|86499.6|86453.4|56
1634542990000|2021-10-18 07:43:10|86504|86454|86503.7|86453.7|86508.6|86458.6|86502.6|86452.6|54
1634543000000|2021-10-18 07:43:20|86503.5|86453.5|86504.8|86454.8|86508.1|86458.1|86503.2|86453.2|51
1634543010000|2021-10-18 07:43:30|86504.6|86454.6|86501.7|86451.7|86505.3|86460.2|86485.2|86449.1|45
1634543020000|2021-10-18 07:43:40|86501.3|86451.3|86506.6|86456.6|86506.6|86456.6|86499.7|86449.7|49
1634543030000|2021-10-18 07:43:50|86506.1|86456.1|86499.9|86449.9|86506.1|86456.1|86499.7|86449.7|56
1634543040000|2021-10-18 07:44:00|86499.6|86449.6|86493.3|86443.3|86503.1|86453.1|86493.3|86443.3|63
1634543050000|2021-10-18 07:44:10|86494|86444|86497.4|86447.4|86498.7|86448.7|86493.7|86443.7|51
1634543060000|2021-10-18 07:44:20|86497.5|86447.5|86497.3|86447.3|86499.9|86449.9|86497|86447|56
1634543070000|2021-10-18 07:44:30|86497.6|86447.6|86496.6|86446.6|86498.6|86448.6|86496.1|86446.1|41
1634543080000|2021-10-18 07:44:40|86496.2|86446.2|86496.4|86446.4|86498.1|86448.1|86496.2|86446.2|34
1634543090000|2021-10-18 07:44:50|86496.6|86446.6|86496.6|86446.6|86497.3|86447.3|86496.6|86446.6|18
1634543100000|2021-10-18 07:45:00|86496.4|86446.4|86501.7|86451.7|86502.8|86452.8|86496.3|86446.3|43
1634543110000|2021-10-18 07:45:10|86501.4|86451.4|86504|86454|86504.9|86465.9|86489|86451.3|58
1634543120000|2021-10-18 07:45:20|86503.8|86453.8|86518.9|86468.9|86519.9|86480.9|86495.8|86453.8|47
1634543130000|2021-10-18 07:45:30|86519.1|86469.1|86519.6|86469.6|86519.7|86469.7|86518.6|86468.6|35
1634543140000|2021-10-18 07:45:40|86519.3|86469.3|86529.2|86479.2|86529.7|86479.7|86518.8|86468.8|50
1634543150000|2021-10-18 07:45:50|86530.3|86480.3|86528.1|86478.1|86532.5|86482.5|86527.3|86477.3|57
1634543160000|2021-10-18 07:46:00|86528.3|86478.3|86547.5|86497.5|86549.1|86499.1|86527.9|86477.9|64
1634543170000|2021-10-18 07:46:10|86547.6|86497.6|86545.8|86495.8|86549|86499|86545.4|86495.4|50
1634543180000|2021-10-18 07:46:20|86545.9|86495.9|86546.9|86496.9|86547.3|86497.3|86545.5|86495.5|41
1634543190000|2021-10-18 07:46:30|86547.3|86497.3|86541.4|86491.4|86547.3|86497.3|86540.8|86490.8|50
1634543200000|2021-10-18 07:46:40|86541.7|86491.7|86542.4|86492.4|86543.6|86493.6|86540|86490|54
1634543210000|2021-10-18 07:46:50|86542.3|86492.3|86544.4|86494.4|86544.4|86494.4|86541.6|86491.6|37
1634543220000|2021-10-18 07:47:00|86543.8|86493.8|86544.7|86494.7|86545.1|86495.1|86543.8|86493.8|35
1634543230000|2021-10-18 07:47:10|86544.8|86494.8|86543.1|86493.1|86545.1|86495.1|86543.1|86493.1|23
1634543240000|2021-10-18 07:47:20|86543|86493|86540.2|86490.2|86543.1|86493.1|86538.6|86488.6|39
1634543250000|2021-10-18 07:47:30|86540.3|86490.3|86538.1|86488.1|86540.6|86490.6|86536.9|86486.9|38
1634543260000|2021-10-18 07:47:40|86538.4|86488.4|86558.4|86508.4|86558.5|86513|86537.3|86487.3|48
1634543270000|2021-10-18 07:47:50|86556.9|86506.9|86561.7|86511.7|86561.8|86511.8|86556.9|86506.9|49
1634543280000|2021-10-18 07:48:00|86561.8|86511.8|86560.2|86510.2|86561.8|86511.8|86558|86508|41
1634543290000|2021-10-18 07:48:10|86560|86510|86553.6|86503.6|86560.6|86510.6|86553.2|86503.2|48
1634543300000|2021-10-18 07:48:20|86554.1|86504.1|86554.5|86504.5|86554.9|86504.9|86551.7|86501.7|39
1634543310000|2021-10-18 07:48:30|86554.7|86504.7|86556.4|86506.4|86557.2|86507.2|86554.6|86504.6|41
1634543320000|2021-10-18 07:48:40|86556.3|86506.3|86551.8|86501.8|86556.3|86506.3|86550.5|86500.5|42
1634543330000|2021-10-18 07:48:50|86551.9|86501.9|86551.2|86501.2|86556.7|86506.7|86550.8|86500.8|46
1634543340000|2021-10-18 07:49:00|86551.7|86501.7|86562.7|86512.7|86570|86520|86551|86501|53
1634543350000|2021-10-18 07:49:10|86561.7|86511.7|86542.9|86517.9|86561.7|86521.8|86542.6|86504.2|45
1634543360000|2021-10-18 07:49:20|86543.4|86518.4|86557.5|86507.5|86557.7|86518.4|86542.6|86505.2|33
1634543370000|2021-10-18 07:49:30|86557.3|86507.3|86550|86500|86557.6|86512|86536.8|86498.8|40
1634543380000|2021-10-18 07:49:40|86549.1|86499.1|86541.8|86491.8|86550|86500|86540.9|86490.9|39
1634543390000|2021-10-18 07:49:50|86541.5|86491.5|86521.6|86496.6|86542.4|86496.6|86518.6|86480.7|47
1634543400000|2021-10-18 07:50:00|86521.7|86496.7|86540.5|86490.5|86547|86497|86521.3|86484|45
1634543410000|2021-10-18 07:50:10|86541.2|86491.2|86535.2|86485.2|86541.2|86491.2|86532.9|86482.9|53
1634543420000|2021-10-18 07:50:20|86534.4|86484.4|86532.2|86482.2|86535.1|86485.1|86530.8|86480.8|41
1634543430000|2021-10-18 07:50:30|86532|86482|86534|86484|86534.4|86484.4|86532|86482|21
1634543440000|2021-10-18 07:50:40|86534.4|86484.4|86527.8|86477.8|86534.6|86484.6|86525.2|86475.2|46
1634543450000|2021-10-18 07:50:50|86527.9|86477.9|86526.1|86476.1|86529.4|86479.4|86525.4|86475.4|43
1634543460000|2021-10-18 07:51:00|86526.5|86476.5|86523.9|86473.9|86526.6|86476.6|86522.2|86472.2|47
1634543470000|2021-10-18 07:51:10|86523.1|86473.1|86523.3|86473.3|86523.8|86473.8|86522.2|86472.2|43
1634543480000|2021-10-18 07:51:20|86523.6|86473.6|86520.8|86470.8|86523.6|86473.6|86517.5|86467.5|41
1634543490000|2021-10-18 07:51:30|86520.2|86470.2|86523.8|86473.8|86526.9|86476.9|86519.5|86469.5|54
1634543500000|2021-10-18 07:51:40|86523.6|86473.6|86532.6|86482.6|86534.7|86495.4|86518.8|86473.4|51
1634543510000|2021-10-18 07:51:50|86534.7|86484.7|86530.6|86480.6|86534.7|86484.7|86529|86479|57
1634543520000|2021-10-18 07:52:00|86531.1|86481.1|86532|86482|86536.7|86486.7|86528.6|86478.6|56
1634543530000|2021-10-18 07:52:10|86530.8|86480.8|86527.9|86477.9|86532.1|86482.1|86527.9|86477.9|41
1634543540000|2021-10-18 07:52:20|86528|86478|86526.3|86476.3|86529.2|86479.2|86523.7|86473.7|50
1634543550000|2021-10-18 07:52:30|86526|86476|86528.2|86478.2|86528.5|86489.7|86513.9|86475.9|36
1634543560000|2021-10-18 07:52:40|86527.9|86477.9|86523.2|86473.2|86528|86478|86522.1|86472.1|52
1634543570000|2021-10-18 07:52:50|86523.6|86473.6|86522.8|86472.8|86523.9|86473.9|86521|86471|52
1634543580000|2021-10-18 07:53:00|86523.8|86473.8|86522.2|86472.2|86524|86474|86520.8|86470.8|35
1634543590000|2021-10-18 07:53:10|86522.1|86472.1|86522.7|86472.7|86522.8|86472.8|86521.3|86471.3|33
1634543600000|2021-10-18 07:53:20|86522.4|86472.4|86524.8|86474.8|86528|86478|86521.8|86471.8|43
1634543610000|2021-10-18 07:53:30|86525.2|86475.2|86522.9|86472.9|86525.3|86475.3|86520.6|86470.6|46
1634543620000|2021-10-18 07:53:40|86522.8|86472.8|86530.2|86480.2|86530.2|86480.2|86520.9|86470.9|42
1634543630000|2021-10-18 07:53:50|86528.6|86478.6|86525.3|86475.3|86529.1|86479.1|86524.6|86474.6|63
1634543640000|2021-10-18 07:54:00|86523.9|86473.9|86522.2|86472.2|86523.9|86473.9|86521.6|86471.6|46
1634543650000|2021-10-18 07:54:10|86522.4|86472.4|86520.9|86470.9|86523.7|86473.7|86520.4|86470.4|41
1634543660000|2021-10-18 07:54:20|86520.6|86470.6|86520.5|86470.5|86521.3|86471.3|86519.3|86469.3|31
1634543670000|2021-10-18 07:54:30|86520|86470|86525|86475|86525.5|86475.5|86518.5|86468.5|31
1634543680000|2021-10-18 07:54:40|86524.7|86474.7|86519.1|86469.1|86526|86476|86519.1|86469.1|53
1634543690000|2021-10-18 07:54:50|86520.1|86470.1|86517.3|86467.3|86520.2|86470.2|86515.3|86465.3|36
1634543700000|2021-10-18 07:55:00|86516.6|86466.6|86516.1|86466.1|86517.2|86467.2|86516.1|86466.1|31
1634543710000|2021-10-18 07:55:10|86515.8|86465.8|86498|86448|86517.1|86467.1|86497.3|86447.3|49
1634543720000|2021-10-18 07:55:20|86497.6|86447.6|86487|86437|86498.1|86448.1|86485.2|86435.2|63
1634543730000|2021-10-18 07:55:30|86487.7|86437.7|86480.6|86430.6|86488|86438|86480.1|86430.1|58
1634543740000|2021-10-18 07:55:40|86481.7|86431.7|86476.5|86426.5|86481.9|86438.8|86463.8|86425.3|47
1634543750000|2021-10-18 07:55:50|86476.3|86426.3|86477.3|86427.3|86478.4|86428.4|86472.9|86422.9|52
1634543760000|2021-10-18 07:56:00|86476|86426|86475.9|86425.9|86479.4|86429.4|86475.5|86425.5|63
1634543770000|2021-10-18 07:56:10|86475.7|86425.7|86471.9|86421.9|86477.1|86427.1|86469.7|86419.7|62
1634543780000|2021-10-18 07:56:20|86471.7|86421.7|86474.8|86424.8|86475.4|86425.4|86470.4|86420.4|48
1634543790000|2021-10-18 07:56:30|86474.7|86424.7|86479.5|86429.5|86479.5|86429.5|86474|86424|48
1634543800000|2021-10-18 07:56:40|86480.2|86430.2|86475.8|86425.8|86480.2|86430.2|86473.8|86423.8|47
1634543810000|2021-10-18 07:56:50|86475.9|86425.9|86474.7|86424.7|86476.1|86426.1|86474|86424|32
1634543820000|2021-10-18 07:57:00|86474.5|86424.5|86480.2|86430.2|86480.5|86430.5|86473.6|86423.6|32
1634543830000|2021-10-18 07:57:10|86479.9|86429.9|86507.3|86457.3|86508.4|86458.4|86479.3|86429.3|51
1634543840000|2021-10-18 07:57:20|86507.9|86457.9|86509.8|86459.8|86512|86462|86505.3|86455.3|47
1634543850000|2021-10-18 07:57:30|86508.4|86458.4|86527.6|86477.6|86534|86484|86508.4|86458.4|62
1634543860000|2021-10-18 07:57:40|86527.8|86477.8|86526.3|86476.3|86530.9|86489.6|86513.8|86472.9|52
1634543870000|2021-10-18 07:57:50|86526.2|86476.2|86516.3|86466.3|86526.8|86476.8|86514|86464|51
1634543880000|2021-10-18 07:58:00|86514.7|86464.7|86511.6|86461.6|86519|86469|86510.2|86460.2|61
1634543890000|2021-10-18 07:58:10|86510.2|86460.2|86525.2|86475.2|86525.2|86475.2|86506|86456|59
1634543900000|2021-10-18 07:58:20|86523.5|86473.5|86519.3|86469.3|86526.3|86476.3|86517.9|86467.9|47
1634543910000|2021-10-18 07:58:30|86518.6|86468.6|86534|86484|86534.5|86484.5|86518.6|86468.6|49
1634543920000|2021-10-18 07:58:40|86534.1|86484.1|86534.9|86484.9|86538.8|86488.8|86533.8|86483.8|50
1634543930000|2021-10-18 07:58:50|86534.6|86484.6|86531.4|86481.4|86535.8|86485.8|86529.1|86479.1|59
1634543940000|2021-10-18 07:59:00|86531.2|86481.2|86530.4|86480.4|86532.3|86482.3|86529.3|86479.3|48
1634543950000|2021-10-18 07:59:10|86530.1|86480.1|86529.5|86479.5|86532.7|86482.7|86528.1|86478.1|41
1634543960000|2021-10-18 07:59:20|86530.9|86480.9|86517.7|86467.7|86530.9|86480.9|86516.3|86466.3|55
1634543970000|2021-10-18 07:59:30|86518.2|86468.2|86516.7|86466.7|86518.4|86468.4|86516.1|86466.1|48
1634543980000|2021-10-18 07:59:40|86517|86467|86514.5|86464.5|86518.4|86468.4|86513.3|86463.3|55
1634543990000|2021-10-18 07:59:50|86515|86465|86516.9|86466.9|86520.6|86470.6|86515|86465|51
1634544000000|2021-10-18 08:00:00|86516.8|86466.8|86516|86466|86519.4|86469.4|86514|86464|57
1634544010000|2021-10-18 08:00:10|86515.9|86465.9|86505.7|86455.7|86515.9|86465.9|86503.9|86453.9|48
1634544020000|2021-10-18 08:00:20|86505.9|86455.9|86505.3|86455.3|86506.2|86456.2|86504.7|86454.7|30
1634544030000|2021-10-18 08:00:30|86505.5|86455.5|86508.9|86458.9|86508.9|86458.9|86505.5|86455.5|36
1634544040000|2021-10-18 08:00:40|86508.4|86458.4|86507.4|86457.4|86510.4|86460.4|86505.7|86455.7|58
1634544050000|2021-10-18 08:00:50|86507.1|86457.1|86508.8|86458.8|86509.7|86469.8|86494.8|86456.4|41
1634544060000|2021-10-18 08:01:00|86508.7|86458.7|86506.7|86456.7|86508.7|86458.7|86505.6|86455.6|48
1634544070000|2021-10-18 08:01:10|86506.3|86456.3|86504.2|86454.2|86508.3|86458.3|86503|86453|48
1634544080000|2021-10-18 08:01:20|86504|86454|86499|86449|86504.8|86454.8|86499|86449|46
1634544090000|2021-10-18 08:01:30|86499.3|86449.3|86499.8|86449.8|86502.1|86452.1|86498.5|86448.5|55
1634544100000|2021-10-18 08:01:40|86500.6|86450.6|86502.9|86452.9|86504.2|86464.3|86488.8|86449.4|33
1634544110000|2021-10-18 08:01:50|86502.1|86452.1|86505.4|86455.4|86507.7|86467|86492|86451.7|35
1634544120000|2021-10-18 08:02:00|86505.3|86455.3|86503.7|86453.7|86508.2|86458.2|86501.7|86451.7|36
1634544130000|2021-10-18 08:02:10|86504.1|86454.1|86487.4|86437.4|86504.1|86454.1|86487.4|86437.4|40
1634544140000|2021-10-18 08:02:20|86488|86438|86482.3|86432.3|86488|86443.3|86467.2|86428.9|54
1634544150000|2021-10-18 08:02:30|86482.4|86432.4|86479.3|86429.3|86482.4|86432.4|86477.5|86427.5|58
1634544160000|2021-10-18 08:02:40|86478.9|86428.9|86486|86436|86488.1|86438.1|86478.9|86428.9|48
1634544170000|2021-10-18 08:02:50|86486.8|86436.8|86485.1|86435.1|86487|86437|86481.7|86431.7|49
1634544180000|2021-10-18 08:03:00|86484.7|86434.7|86483.3|86433.3|86487.2|86437.2|86480.7|86430.7|62
1634544190000|2021-10-18 08:03:10|86483.8|86433.8|86482|86432|86484.1|86434.1|86482|86432|25
1634544200000|2021-10-18 08:03:20|86481.9|86431.9|86483.4|86433.4|86483.7|86433.7|86480.3|86430.3|28
1634544210000|2021-10-18 08:03:30|86483.3|86433.3|86483.5|86433.5|86484.5|86434.5|86483.1|86433.1|29
1634544220000|2021-10-18 08:03:40|86483.7|86433.7|86487.7|86437.7|86487.8|86437.8|86483.4|86433.4|46
1634544230000|2021-10-18 08:03:50|86487.6|86437.6|86484.5|86434.5|86488.2|86438.2|86484.5|86434.5|40
1634544240000|2021-10-18 08:04:00|86484.2|86434.2|86482.9|86432.9|86484.4|86434.4|86482.3|86432.3|38
1634544250000|2021-10-18 08:04:10|86482.8|86432.8|86483.2|86433.2|86483.5|86433.5|86482.1|86432.1|38
1634544260000|2021-10-18 08:04:20|86483.1|86433.1|86484.9|86434.9|86485.1|86435.1|86481.8|86431.8|31
1634544270000|2021-10-18 08:04:30|86485.6|86435.6|86485.5|86435.5|86486.9|86436.9|86481.7|86431.7|49
1634544280000|2021-10-18 08:04:40|86484.8|86434.8|86489.5|86439.5|86491|86441|86484.4|86434.4|50
1634544290000|2021-10-18 08:04:50|86489.4|86439.4|86482.1|86432.1|86489.4|86439.4|86480.7|86430.7|55
1634544300000|2021-10-18 08:05:00|86481.2|86431.2|86480|86430|86482|86432|86477.4|86427.4|43
1634544310000|2021-10-18 08:05:10|86479.9|86429.9|86475.6|86425.6|86480|86430|86474.9|86424.9|48
1634544320000|2021-10-18 08:05:20|86475.5|86425.5|86461.8|86411.8|86476|86426|86461.6|86411.6|54
1634544330000|2021-10-18 08:05:30|86461.3|86411.3|86456.9|86406.9|86464|86414|86456.7|86406.7|52
1634544340000|2021-10-18 08:05:40|86457.7|86407.7|86459.5|86409.5|86460.8|86410.8|86455.2|86405.2|59
1634544350000|2021-10-18 08:05:50|86459.6|86409.6|86464.1|86414.1|86464.4|86414.4|86458.7|86408.7|44
1634544360000|2021-10-18 08:06:00|86464.6|86414.6|86463.5|86413.5|86464.6|86414.6|86460|86410|52
1634544370000|2021-10-18 08:06:10|86464.2|86414.2|86464.1|86414.1|86465.1|86415.1|86460.8|86410.8|46
1634544380000|2021-10-18 08:06:20|86464.4|86414.4|86464.5|86414.5|86465.5|86415.5|86461.6|86411.6|42
1634544390000|2021-10-18 08:06:30|86464.6|86414.6|86462.1|86412.1|86464.8|86414.8|86460.7|86410.7|40
1634544400000|2021-10-18 08:06:40|86461.2|86411.2|86461.4|86411.4|86465|86428.4|86453.4|86408.9|48
1634544410000|2021-10-18 08:06:50|86462.8|86412.8|86459.3|86409.3|86462.8|86412.8|86458.8|86408.8|42
1634544420000|2021-10-18 08:07:00|86459.6|86409.6|86460.4|86410.4|86460.4|86410.4|86456.7|86406.7|41
1634544430000|2021-10-18 08:07:10|86460.9|86410.9|86459.8|86409.8|86462.2|86424.7|86448.4|86408.8|41
1634544440000|2021-10-18 08:07:20|86460.3|86410.3|86457.6|86407.6|86461.1|86411.1|86455.6|86405.6|46
1634544450000|2021-10-18 08:07:30|86457.3|86407.3|86459.6|86409.6|86460.2|86410.2|86456.1|86406.1|46
1634544460000|2021-10-18 08:07:40|86459.5|86409.5|86457.9|86407.9|86460|86410|86454.8|86404.8|41
1634544470000|2021-10-18 08:07:50|86458.3|86408.3|86445.2|86395.2|86458.9|86408.9|86444.8|86394.8|36
1634544480000|2021-10-18 08:08:00|86444.8|86394.8|86441.9|86391.9|86444.8|86394.8|86440.2|86390.2|38
1634544490000|2021-10-18 08:08:10|86441.5|86391.5|86423.8|86373.8|86442.4|86392.4|86423.1|86373.1|45
1634544500000|2021-10-18 08:08:20|86424|86374|86431.2|86381.2|86432.3|86382.3|86423.4|86373.4|51
1634544510000|2021-10-18 08:08:30|86431|86381|86435.5|86385.5|86436.4|86386.4|86430.6|86380.6|47
1634544520000|2021-10-18 08:08:40|86435.4|86385.4|86430.7|86380.7|86436.7|86386.7|86430|86380|37
1634544530000|2021-10-18 08:08:50|86430.4|86380.4|86427.3|86377.3|86433.3|86383.3|86425.1|86375.1|51
1634544540000|2021-10-18 08:09:00|86426.8|86376.8|86431.6|86381.6|86432.5|86382.5|86422.7|86372.7|55
1634544550000|2021-10-18 08:09:10|86432.1|86382.1|86424|86374|86432.5|86382.5|86424|86374|54
1634544560000|2021-10-18 08:09:20|86423.9|86373.9|86424.9|86374.9|86426.1|86376.1|86423|86373|39
1634544570000|2021-10-18 08:09:30|86424.8|86374.8|86423.5|86373.5|86425|86375|86421.8|86371.8|35
1634544580000|2021-10-18 08:09:40|86423.6|86373.6|86420.7|86370.7|86425.8|86375.8|86420.3|86370.3|38
1634544590000|2021-10-18 08:09:50|86420.8|86370.8|86425.8|86375.8|86426.2|86376.2|86420|86370|36
1634544600000|2021-10-18 08:10:00|86424.8|86374.8|86427.8|86377.8|86430.2|86380.2|86424.6|86374.6|42
1634544610000|2021-10-18 08:10:10|86427.6|86377.6|86427.4|86377.4|86429.2|86379.2|86424.1|86374.1|41
1634544620000|2021-10-18 08:10:20|86427.6|86377.6|86431|86381|86431.3|86381.3|86427.5|86377.5|52
1634544630000|2021-10-18 08:10:30|86429.3|86379.3|86423.3|86373.3|86429.3|86379.3|86421.6|86371.6|37
1634544640000|2021-10-18 08:10:40|86423.1|86373.1|86418.7|86368.7|86424.3|86374.3|86417.2|86367.2|49
1634544650000|2021-10-18 08:10:50|86418.8|86368.8|86409.2|86359.2|86419.1|86369.1|86408.2|86358.2|38
1634544660000|2021-10-18 08:11:00|86409.3|86359.3|86409.7|86359.7|86410.3|86360.3|86402|86352|53
1634544670000|2021-10-18 08:11:10|86408.7|86358.7|86415.6|86365.6|86416.9|86366.9|86407.2|86357.2|54
1634544680000|2021-10-18 08:11:20|86415.5|86365.5|86414.9|86364.9|86415.6|86365.6|86412.1|86362.1|26
1634544690000|2021-10-18 08:11:30|86415|86365|86417.9|86367.9|86418.2|86368.2|86412.6|86362.6|32
1634544700000|2021-10-18 08:11:40|86416.1|86366.1|86415.4|86365.4|86418|86368|86414.1|86364.1|43
1634544710000|2021-10-18 08:11:50|86415.3|86365.3|86423.4|86373.4|86424.7|86374.7|86415.2|86365.2|46
1634544720000|2021-10-18 08:12:00|86423.7|86373.7|86424|86374|86424.6|86374.6|86422|86372|42
1634544730000|2021-10-18 08:12:10|86423.8|86373.8|86426|86376|86426|86376|86423.1|86373.1|33
1634544740000|2021-10-18 08:12:20|86425.6|86375.6|86427.7|86377.7|86428.1|86378.1|86425.4|86375.4|35
1634544750000|2021-10-18 08:12:30|86427.6|86377.6|86431.8|86381.8|86432.3|86382.3|86427.6|86377.6|58
1634544760000|2021-10-18 08:12:40|86431.4|86381.4|86424.3|86374.3|86431.8|86381.8|86423.3|86373.3|45
1634544770000|2021-10-18 08:12:50|86423.8|86373.8|86425.2|86375.2|86425.8|86375.8|86422.5|86372.5|46
1634544780000|2021-10-18 08:13:00|86425.3|86375.3|86423.5|86373.5|86426.1|86376.1|86423|86373|40
1634544790000|2021-10-18 08:13:10|86423.8|86373.8|86424.9|86374.9|86428.8|86378.8|86423.8|86373.8|49
1634544800000|2021-10-18 08:13:20|86424.5|86374.5|86423.5|86373.5|86425.2|86375.2|86423.5|86373.5|41
1634544810000|2021-10-18 08:13:30|86423.7|86373.7|86421.3|86371.3|86424.6|86374.6|86421.1|86371.1|28
1634544820000|2021-10-18 08:13:40|86421.7|86371.7|86425.5|86375.5|86426.5|86376.5|86421.3|86371.3|34
1634544830000|2021-10-18 08:13:50|86425.7|86375.7|86422.1|86372.1|86425.7|86375.7|86421.9|86371.9|49
1634544840000|2021-10-18 08:14:00|86422|86372|86423|86373|86423.9|86373.9|86421.3|86371.3|32
1634544850000|2021-10-18 08:14:10|86423.2|86373.2|86423|86373|86424.1|86374.1|86422.8|86372.8|29
1634544860000|2021-10-18 08:14:20|86423.8|86373.8|86422.3|86372.3|86424.6|86374.6|86422|86372|25
1634544870000|2021-10-18 08:14:30|86422.4|86372.4|86418.1|86368.1|86422.4|86372.4|86417.7|86367.7|40
1634544880000|2021-10-18 08:14:40|86418.2|86368.2|86420.9|86370.9|86422.3|86372.3|86417.5|86367.5|48
1634544890000|2021-10-18 08:14:50|86420.7|86370.7|86423.2|86373.2|86423.7|86373.7|86420.2|86370.2|49
1634544900000|2021-10-18 08:15:00|86422.6|86372.6|86421.7|86371.7|86424|86374|86421.2|86371.2|35
1634544910000|2021-10-18 08:15:10|86421.9|86371.9|86422.4|86372.4|86424.9|86374.9|86421.9|86371.9|39
1634544920000|2021-10-18 08:15:20|86422.6|86372.6|86423|86373|86423.3|86373.3|86422.3|86372.3|16
1634544930000|2021-10-18 08:15:30|86423.1|86373.1|86422.5|86372.5|86423.3|86373.3|86421.7|86371.7|36
1634544940000|2021-10-18 08:15:40|86422.4|86372.4|86426.4|86376.4|86426.4|86376.4|86422|86372|30
1634544950000|2021-10-18 08:15:50|86426.2|86376.2|86427.7|86377.7|86427.8|86377.8|86426|86376|25
1634544960000|2021-10-18 08:16:00|86427.5|86377.5|86427.7|86377.7|86427.9|86377.9|86427.1|86377.1|25
1634544970000|2021-10-18 08:16:10|86427.9|86377.9|86433.9|86383.9|86434.2|86384.2|86427.9|86377.9|40
1634544980000|2021-10-18 08:16:20|86434.2|86384.2|86433.5|86383.5|86434.8|86384.8|86432.4|86382.4|35
1634544990000|2021-10-18 08:16:30|86433.6|86383.6|86434.6|86384.6|86436.1|86386.1|86433.4|86383.4|37
1634545000000|2021-10-18 08:16:40|86434.5|86384.5|86434.2|86384.2|86435.5|86385.5|86433.9|86383.9|26
1634545010000|2021-10-18 08:16:50|86435.3|86385.3|86435.6|86385.6|86436.9|86386.9|86435.3|86385.3|21
1634545020000|2021-10-18 08:17:00|86436|86386|86430.7|86380.7|86436.6|86386.6|86430.7|86380.7|37
1634545030000|2021-10-18 08:17:10|86430.8|86380.8|86433.2|86383.2|86434.7|86384.7|86430.7|86380.7|41
1634545040000|2021-10-18 08:17:20|86433.1|86383.1|86426.6|86376.6|86433.6|86383.6|86426.6|86376.6|48
1634545050000|2021-10-18 08:17:30|86426.8|86376.8|86431.8|86381.8|86432.2|86382.2|86425.8|86375.8|43
1634545060000|2021-10-18 08:17:40|86430.5|86380.5|86426.5|86376.5|86431.4|86381.4|86423.9|86373.9|40
1634545070000|2021-10-18 08:17:50|86426.2|86376.2|86427|86377|86427.2|86377.2|86426|86376|18
1634545080000|2021-10-18 08:18:00|86426.9|86376.9|86427.7|86377.7|86428|86378|86426.1|86376.1|17
1634545090000|2021-10-18 08:18:10|86427.5|86377.5|86427.2|86377.2|86429.1|86379.1|86425.9|86375.9|35
1634545100000|2021-10-18 08:18:20|86426.8|86376.8|86423.9|86373.9|86427.7|86377.7|86423.3|86373.3|38
1634545110000|2021-10-18 08:18:30|86423.1|86373.1|86425.1|86375.1|86425.2|86375.2|86422.8|86372.8|24
1634545120000|2021-10-18 08:18:40|86425|86375|86416.5|86366.5|86425|86375|86416.5|86366.5|50
1634545130000|2021-10-18 08:18:50|86416.7|86366.7|86420.5|86370.5|86421.4|86371.4|86416.5|86366.5|44
1634545140000|2021-10-18 08:19:00|86420.4|86370.4|86429.8|86379.8|86430.3|86380.3|86420.4|86370.4|60
1634545150000|2021-10-18 08:19:10|86429.1|86379.1|86427.7|86377.7|86429.3|86379.3|86427.3|86377.3|45
1634545160000|2021-10-18 08:19:20|86427.5|86377.5|86425.6|86375.6|86428|86378|86425.3|86375.3|29
1634545170000|2021-10-18 08:19:30|86425.4|86375.4|86423.7|86373.7|86425.6|86375.6|86422.9|86372.9|43
1634545180000|2021-10-18 08:19:40|86424.1|86374.1|86438.9|86388.9|86438.9|86388.9|86421.2|86371.2|40
1634545190000|2021-10-18 08:19:50|86439|86389|86445.7|86395.7|86446|86396|86438.4|86388.4|51
1634545200000|2021-10-18 08:20:00|86446|86396|86445.3|86395.3|86446.9|86396.9|86445.2|86395.2|29
1634545210000|2021-10-18 08:20:10|86445.4|86395.4|86441.3|86391.3|86446.1|86396.1|86440.1|86390.1|49
1634545220000|2021-10-18 08:20:20|86440.6|86390.6|86442.4|86392.4|86444.3|86394.3|86440.5|86390.5|43
1634545230000|2021-10-18 08:20:30|86442.2|86392.2|86423.2|86373.2|86442.2|86392.2|86423.2|86373.2|47
1634545240000|2021-10-18 08:20:40|86422.5|86372.5|86427.1|86377.1|86427.1|86377.1|86422.5|86372.5|37
1634545250000|2021-10-18 08:20:50|86427|86377|86430.3|86380.3|86432.2|86382.2|86424.7|86374.7|50
1634545260000|2021-10-18 08:21:00|86430.6|86380.6|86433|86383|86433.7|86383.7|86427.5|86377.5|47
1634545270000|2021-10-18 08:21:10|86432.9|86382.9|86444.4|86394.4|86444.6|86394.6|86432.9|86382.9|48
1634545280000|2021-10-18 08:21:20|86444.1|86394.1|86443.8|86393.8|86444.3|86394.3|86443.5|86393.5|32
1634545290000|2021-10-18 08:21:30|86444|86394|86441.1|86391.1|86444.1|86394.1|86440.9|86390.9|25
1634545300000|2021-10-18 08:21:40|86441|86391|86439.8|86389.8|86442.9|86392.9|86438.9|86388.9|31
1634545310000|2021-10-18 08:21:50|86439.1|86389.1|86435.3|86385.3|86439.5|86389.5|86434.2|86384.2|34
1634545320000|2021-10-18 08:22:00|86434.7|86384.7|86435.6|86385.6|86435.7|86385.7|86434.3|86384.3|39
1634545330000|2021-10-18 08:22:10|86435.5|86385.5|86435.6|86385.6|86436.2|86386.2|86431.1|86381.1|34
1634545340000|2021-10-18 08:22:20|86435.4|86385.4|86437|86387|86439.2|86400|86424.7|86385.4|35
1634545350000|2021-10-18 08:22:30|86436.9|86386.9|86435.8|86385.8|86436.9|86397.4|86422.4|86383|29
1634545360000|2021-10-18 08:22:40|86435.7|86385.7|86437|86387|86438.7|86388.7|86434.8|86384.8|22
1634545370000|2021-10-18 08:22:50|86437.2|86387.2|86440.2|86390.2|86442.1|86392.1|86434.6|86384.6|26
1634545380000|2021-10-18 08:23:00|86440.1|86390.1|86443.6|86393.6|86445.1|86395.1|86439.3|86389.3|39
1634545390000|2021-10-18 08:23:10|86444|86394|86442.2|86392.2|86446.6|86396.6|86442|86392|40
1634545400000|2021-10-18 08:23:20|86443.2|86393.2|86443|86393|86443.8|86393.8|86441.2|86391.2|33
1634545410000|2021-10-18 08:23:30|86442.9|86392.9|86442.7|86392.7|86442.9|86392.9|86442.2|86392.2|20
1634545420000|2021-10-18 08:23:40|86442.8|86392.8|86442.7|86392.7|86443.1|86393.1|86442.4|86392.4|12
1634545430000|2021-10-18 08:23:50|86442.8|86392.8|86446.2|86396.2|86446.3|86396.3|86442.1|86392.1|42
1634545440000|2021-10-18 08:24:00|86445.7|86395.7|86449.3|86399.3|86450.3|86400.3|86444.4|86394.4|52
1634545450000|2021-10-18 08:24:10|86449.4|86399.4|86451.5|86401.5|86452.2|86402.2|86448.6|86398.6|32
1634545460000|2021-10-18 08:24:20|86450.9|86400.9|86449.1|86399.1|86450.9|86413.1|86436.8|86395.9|37
1634545470000|2021-10-18 08:24:30|86449.3|86399.3|86439.8|86414.8|86458.2|86415.1|86439.3|86398.9|45
1634545480000|2021-10-18 08:24:40|86440.4|86415.4|86458.3|86408.3|86459.4|86415.4|86440.4|86402.7|55
1634545490000|2021-10-18 08:24:50|86458.9|86408.9|86469.5|86419.5|86471.1|86421.1|86457.6|86407.6|56
1634545500000|2021-10-18 08:25:00|86468.8|86418.8|86470.5|86420.5|86470.7|86420.7|86468.2|86418.2|35
1634545510000|2021-10-18 08:25:10|86470.3|86420.3|86470.2|86420.2|86470.6|86420.6|86467.9|86417.9|32
1634545520000|2021-10-18 08:25:20|86469|86419|86477.5|86427.5|86478.4|86432.7|86457.6|86419|41
1634545530000|2021-10-18 08:25:30|86478|86428|86485|86435|86485.5|86446|86469.9|86428|44
1634545540000|2021-10-18 08:25:40|86484.1|86434.1|86485.7|86435.7|86486.9|86436.9|86483.2|86433.2|41
1634545550000|2021-10-18 08:25:50|86484.8|86434.8|86471.5|86446.5|86486.6|86446.6|86470|86432.9|50
1634545560000|2021-10-18 08:26:00|86471.4|86446.4|86485.1|86435.1|86485.2|86446.6|86471.3|86434|28
1634545570000|2021-10-18 08:26:10|86485.2|86435.2|86486.3|86436.3|86487.8|86437.8|86484|86434|46
1634545580000|2021-10-18 08:26:20|86487.1|86437.1|86500.7|86450.7|86502.6|86452.6|86486.6|86436.6|52
1634545590000|2021-10-18 08:26:30|86501.1|86451.1|86505.2|86455.2|86505.9|86455.9|86498.7|86448.7|48
1634545600000|2021-10-18 08:26:40|86505.1|86455.1|86507.3|86457.3|86508.2|86458.2|86504|86454|45
1634545610000|2021-10-18 08:26:50|86507.4|86457.4|86500.9|86450.9|86507.8|86457.8|86499.8|86449.8|42
1634545620000|2021-10-18 08:27:00|86501|86451|86498.1|86448.1|86501|86451|86496.2|86446.2|42
1634545630000|2021-10-18 08:27:10|86497.8|86447.8|86495.3|86445.3|86498.4|86448.4|86492.7|86442.7|57
1634545640000|2021-10-18 08:27:20|86495.2|86445.2|86498.5|86448.5|86498.5|86448.5|86492.5|86442.5|36
1634545650000|2021-10-18 08:27:30|86498.6|86448.6|86502.5|86452.5|86506.2|86456.2|86498.6|86448.6|46
1634545660000|2021-10-18 08:27:40|86502.9|86452.9|86505.6|86455.6|86505.8|86467.9|86491.3|86451.8|39
1634545670000|2021-10-18 08:27:50|86505.9|86455.9|86502.6|86452.6|86505.9|86465.5|86489.5|86452|34
1634545680000|2021-10-18 08:28:00|86503|86453|86505.8|86455.8|86506.3|86456.3|86502.1|86452.1|34
1634545690000|2021-10-18 08:28:10|86505.5|86455.5|86505.3|86455.3|86509.7|86471.9|86493.5|86455.3|47
1634545700000|2021-10-18 08:28:20|86505.1|86455.1|86504.5|86454.5|86505.8|86455.8|86503.9|86453.9|28
1634545710000|2021-10-18 08:28:30|86504.7|86454.7|86512.6|86462.6|86520.2|86470.2|86504.6|86454.6|58
1634545720000|2021-10-18 08:28:40|86512.9|86462.9|86512.7|86462.7|86513.6|86463.6|86511.7|86461.7|42
1634545730000|2021-10-18 08:28:50|86512.8|86462.8|86510.9|86460.9|86513.2|86463.2|86510.8|86460.8|34
1634545740000|2021-10-18 08:29:00|86510.8|86460.8|86497.6|86447.6|86511.6|86461.6|86497.5|86447.5|41
1634545750000|2021-10-18 08:29:10|86497.5|86447.5|86497.6|86447.6|86498.9|86448.9|86492.5|86442.5|51
1634545760000|2021-10-18 08:29:20|86497.3|86447.3|86496.6|86446.6|86498.3|86448.3|86495.6|86445.6|34
1634545770000|2021-10-18 08:29:30|86497.5|86447.5|86503|86453|86503.2|86453.2|86497.4|86447.4|46
1634545780000|2021-10-18 08:29:40|86503.2|86453.2|86521.3|86471.3|86522.5|86472.5|86502.4|86452.4|59
1634545790000|2021-10-18 08:29:50|86522.6|86472.6|86509.9|86459.9|86522.6|86472.6|86509.1|86459.1|62
1634545800000|2021-10-18 08:30:00|86508.3|86458.3|86509.8|86459.8|86517.3|86467.3|86508.3|86458.3|71
1634545810000|2021-10-18 08:30:10|86510|86460|86513.6|86463.6|86515.3|86465.3|86509.9|86459.9|53
1634545820000|2021-10-18 08:30:20|86513.5|86463.5|86517|86467|86517|86467|86512.8|86462.8|41
1634545830000|2021-10-18 08:30:30|86517.4|86467.4|86513.9|86463.9|86518.2|86468.2|86513.6|86463.6|52
1634545840000|2021-10-18 08:30:40|86514.2|86464.2|86512.1|86462.1|86514.8|86464.8|86511.3|86461.3|45
1634545850000|2021-10-18 08:30:50|86512.8|86462.8|86513.9|86463.9|86514.5|86464.5|86510.9|86460.9|42
1634545860000|2021-10-18 08:31:00|86514.2|86464.2|86511.9|86461.9|86514.2|86464.2|86510|86460|48
1634545870000|2021-10-18 08:31:10|86511.4|86461.4|86506.6|86456.6|86511.4|86461.4|86503.1|86453.1|51
1634545880000|2021-10-18 08:31:20|86507.7|86457.7|86510.6|86460.6|86510.6|86460.6|86505.6|86455.6|39
1634545890000|2021-10-18 08:31:30|86511.9|86461.9|86509.9|86459.9|86513.9|86463.9|86509.1|86459.1|45
1634545900000|2021-10-18 08:31:40|86510.1|86460.1|86510.5|86460.5|86513.2|86463.2|86509.6|86459.6|51
1634545910000|2021-10-18 08:31:50|86509.8|86459.8|86512.6|86462.6|86515.4|86465.4|86506.8|86456.8|49
1634545920000|2021-10-18 08:32:00|86512.2|86462.2|86509.6|86459.6|86513.7|86463.7|86509.6|86459.6|56
1634545930000|2021-10-18 08:32:10|86509.4|86459.4|86502.8|86452.8|86509.7|86459.7|86502.6|86452.6|55
1634545940000|2021-10-18 08:32:20|86502.7|86452.7|86485.6|86435.6|86502.8|86452.8|86485.4|86435.4|50
1634545950000|2021-10-18 08:32:30|86484|86434|86478.8|86428.8|86484|86434|86476|86426|53
1634545960000|2021-10-18 08:32:40|86479|86429|86483.1|86433.1|86483.7|86433.7|86478.8|86428.8|49
1634545970000|2021-10-18 08:32:50|86483.2|86433.2|86483.6|86433.6|86483.8|86433.8|86482.5|86432.5|18
1634545980000|2021-10-18 08:33:00|86483.3|86433.3|86487|86437|86487.7|86448.6|86473|86433.3|46
1634545990000|2021-10-18 08:33:10|86487.1|86437.1|86486.3|86436.3|86488|86438|86486.3|86436.3|27
1634546000000|2021-10-18 08:33:20|86486.4|86436.4|86486.5|86436.5|86488.3|86438.3|86485.4|86435.4|37
1634546010000|2021-10-18 08:33:30|86486.4|86436.4|86490.8|86440.8|86491.6|86441.6|86485.9|86435.9|35
1634546020000|2021-10-18 08:33:40|86490.5|86440.5|86490.9|86440.9|86491.1|86441.1|86489.6|86439.6|46
1634546030000|2021-10-18 08:33:50|86491.4|86441.4|86490.4|86440.4|86491.7|86441.7|86488.7|86438.7|36
1634546040000|2021-10-18 08:34:00|86490.9|86440.9|86498.4|86448.4|86498.4|86448.4|86490.8|86440.8|38
1634546050000|2021-10-18 08:34:10|86498.5|86448.5|86497|86447|86500.7|86461.3|86486.3|86447|37
1634546060000|2021-10-18 08:34:20|86495.7|86445.7|86494.5|86444.5|86496.8|86446.8|86493.7|86443.7|40
1634546070000|2021-10-18 08:34:30|86494.4|86444.4|86498.3|86448.3|86499.1|86449.1|86494.4|86444.4|54
1634546080000|2021-10-18 08:34:40|86498.9|86448.9|86497.9|86447.9|86499.7|86449.7|86497.8|86447.8|33
1634546090000|2021-10-18 08:34:50|86498.1|86448.1|86498.6|86448.6|86501.5|86451.5|86497.2|86447.2|45
1634546100000|2021-10-18 08:35:00|86498.5|86448.5|86496.1|86446.1|86501.2|86451.2|86495.4|86445.4|40
1634546110000|2021-10-18 08:35:10|86495.7|86445.7|86496.5|86446.5|86496.6|86446.6|86495.6|86445.6|27
1634546120000|2021-10-18 08:35:20|86496.4|86446.4|86494.3|86444.3|86496.6|86446.6|86493.4|86443.4|29
1634546130000|2021-10-18 08:35:30|86494.5|86444.5|86491.3|86466.3|86499.5|86467.5|86483.5|86444.5|56
1634546140000|2021-10-18 08:35:40|86491.6|86466.6|86492.2|86467.2|86492.2|86467.2|86491.6|86466.6|30
1634546150000|2021-10-18 08:35:50|86492|86467|86499.6|86474.6|86510.2|86474.6|86491.8|86458.8|45
1634546160000|2021-10-18 08:36:00|86513.4|86463.4|86516.5|86466.5|86517.6|86481.2|86500.9|86463.3|56
1634546170000|2021-10-18 08:36:10|86517.5|86467.5|86512.7|86487.7|86524.6|86487.7|86506.8|86467.5|53
1634546180000|2021-10-18 08:36:20|86524.4|86474.4|86513.8|86488.8|86525.5|86491.4|86510|86474.1|56
1634546190000|2021-10-18 08:36:30|86525.8|86475.8|86515.2|86465.2|86525.8|86484.4|86503.6|86465.2|58
1634546200000|2021-10-18 08:36:40|86517.1|86467.1|86513.3|86463.3|86517.8|86479.1|86502.5|86463.3|53
1634546210000|2021-10-18 08:36:50|86514.6|86464.6|86514.2|86464.2|86515.8|86478.8|86500.3|86461.9|44
1634546220000|2021-10-18 08:37:00|86514.8|86464.8|86518.6|86468.6|86518.6|86473.9|86497.4|86461|54
1634546230000|2021-10-18 08:37:10|86517.5|86467.5|86503.4|86478.4|86518.1|86479.8|86502.7|86465.5|53
1634546240000|2021-10-18 08:37:20|86503.5|86478.5|86505.3|86480.3|86515.2|86481.1|86500.5|86463.5|37
1634546250000|2021-10-18 08:37:30|86506.2|86481.2|86509|86484|86521.5|86485.2|86504.6|86467.4|44
1634546260000|2021-10-18 08:37:40|86509.6|86484.6|86525.1|86475.1|86526.3|86487.1|86509.6|86473.6|49
1634546270000|2021-10-18 08:37:50|86525.2|86475.2|86525.1|86475.1|86525.9|86475.9|86524.6|86474.6|26
1634546280000|2021-10-18 08:38:00|86524.8|86474.8|86529.2|86479.2|86529.2|86479.2|86521.1|86471.1|42
1634546290000|2021-10-18 08:38:10|86529.8|86479.8|86530.8|86480.8|86531.3|86481.3|86528.8|86478.8|47
1634546300000|2021-10-18 08:38:20|86530.3|86480.3|86524.7|86474.7|86531|86481|86524.5|86474.5|42
1634546310000|2021-10-18 08:38:30|86524.6|86474.6|86518.8|86493.8|86534.3|86498.1|86514.2|86474.6|51
1634546320000|2021-10-18 08:38:40|86519|86494|86518.4|86493.4|86531.8|86494.8|86517.9|86479.7|53
1634546330000|2021-10-18 08:38:50|86518.5|86493.5|86522.6|86497.6|86522.6|86497.6|86518.1|86493.1|41
1634546340000|2021-10-18 08:39:00|86523.3|86498.3|86539.2|86489.2|86540.4|86498.3|86522.3|86485|53
1634546350000|2021-10-18 08:39:10|86538.9|86488.9|86518.5|86493.5|86539.5|86493.5|86518.2|86480.5|41
1634546360000|2021-10-18 08:39:20|86518.3|86493.3|86535.9|86485.9|86536.8|86494.3|86518.3|86485.1|42
1634546370000|2021-10-18 08:39:30|86536|86486|86527.2|86502.2|86540.4|86503|86526.1|86485.4|49
1634546380000|2021-10-18 08:39:40|86527.1|86502.1|86531.1|86506.1|86544|86506.4|86527.1|86491.8|48
1634546390000|2021-10-18 08:39:50|86530.7|86505.7|86530.1|86505.1|86547.6|86510.4|86530.1|86495.8|41
1634546400000|2021-10-18 08:40:00|86529.9|86504.9|86530.9|86505.9|86531.2|86506.2|86528.7|86503.7|40
1634546410000|2021-10-18 08:40:10|86530.6|86505.6|86535.7|86510.7|86548.9|86510.7|86530|86496.3|37
1634546420000|2021-10-18 08:40:20|86534.5|86509.5|86540.1|86515.1|86540.1|86515.1|86533.9|86508.9|41
1634546430000|2021-10-18 08:40:30|86539.9|86514.9|86551.6|86526.6|86562|86526.6|86538.8|86510|53
1634546440000|2021-10-18 08:40:40|86550.1|86525.1|86547.1|86522.1|86551.1|86526.1|86545.3|86520.3|49
1634546450000|2021-10-18 08:40:50|86546.9|86521.9|86547.1|86522.1|86547.9|86522.9|86546.3|86521.3|31
1634546460000|2021-10-18 08:41:00|86547|86522|86546.7|86521.7|86547|86522|86543|86518|38
1634546470000|2021-10-18 08:41:10|86547|86522|86543.8|86518.8|86555.6|86522|86541.8|86502.7|52
1634546480000|2021-10-18 08:41:20|86543.1|86518.1|86557.6|86507.6|86560.4|86520.6|86542.4|86503.1|58
1634546490000|2021-10-18 08:41:30|86557.3|86507.3|86546.9|86521.9|86562|86521.9|86544.9|86506.2|47
1634546500000|2021-10-18 08:41:40|86547.1|86522.1|86556.6|86506.6|86559|86522.1|86545.7|86506|59
1634546510000|2021-10-18 08:41:50|86556.4|86506.4|86555|86505|86558.4|86520.4|86540.7|86504.6|40
1634546520000|2021-10-18 08:42:00|86554.5|86504.5|86550.2|86525.2|86561.3|86525.5|86548.1|86504.3|59
1634546530000|2021-10-18 08:42:10|86549.9|86524.9|86567.2|86517.2|86568.5|86525.1|86549.8|86512.3|46
1634546540000|2021-10-18 08:42:20|86567.5|86517.5|86548.3|86523.3|86570.3|86523.3|86548.2|86510.8|55
1634546550000|2021-10-18 08:42:30|86559.6|86509.6|86554.1|86504.1|86560.6|86518.8|86543.8|86502.9|48
1634546560000|2021-10-18 08:42:40|86554.3|86504.3|86554|86504|86554.9|86504.9|86553.5|86503.5|35
1634546570000|2021-10-18 08:42:50|86554.1|86504.1|86558|86508|86559|86509|86554.1|86504.1|39
1634546580000|2021-10-18 08:43:00|86557.6|86507.6|86555.8|86505.8|86560.3|86522.3|86545.7|86505.8|47
1634546590000|2021-10-18 08:43:10|86555.3|86505.3|86560|86510|86560|86517.8|86542.1|86504.3|42
1634546600000|2021-10-18 08:43:20|86559.3|86509.3|86556.2|86506.2|86559.3|86509.3|86554.7|86504.7|49
1634546610000|2021-10-18 08:43:30|86556.5|86506.5|86554.3|86504.3|86557.3|86507.3|86554.2|86504.2|25
1634546620000|2021-10-18 08:43:40|86554|86504|86556.3|86506.3|86559.1|86517.2|86541.8|86504|54
1634546630000|2021-10-18 08:43:50|86556.4|86506.4|86557.3|86507.3|86557.5|86521.2|86543.2|86506.3|41
1634546640000|2021-10-18 08:44:00|86557.4|86507.4|86561|86511|86564.9|86524.4|86548.5|86507.4|45
1634546650000|2021-10-18 08:44:10|86560.8|86510.8|86557.3|86507.3|86561|86523.5|86547.7|86506.3|45
1634546660000|2021-10-18 08:44:20|86557.4|86507.4|86555|86505|86558.7|86508.7|86554.7|86504.7|45
1634546670000|2021-10-18 08:44:30|86555.4|86505.4|86552.7|86502.7|86555.8|86505.8|86552.7|86502.7|39
1634546680000|2021-10-18 08:44:40|86558.5|86508.5|86555.7|86505.7|86562|86512|86553.8|86503.8|44
1634546690000|2021-10-18 08:44:50|86555.6|86505.6|86549.1|86499.1|86555.9|86505.9|86548.5|86498.5|39
1634546700000|2021-10-18 08:45:00|86549|86499|86555.1|86505.1|86555.1|86505.1|86548.6|86498.6|42
1634546710000|2021-10-18 08:45:10|86555.2|86505.2|86550.1|86500.1|86555.5|86505.5|86549.8|86499.8|40
1634546720000|2021-10-18 08:45:20|86550.6|86500.6|86550.8|86500.8|86551.1|86501.1|86549.8|86499.8|29
1634546730000|2021-10-18 08:45:30|86550.4|86500.4|86554.2|86504.2|86555.2|86505.2|86550.4|86500.4|41
1634546740000|2021-10-18 08:45:40|86554|86504|86552.3|86502.3|86554.6|86504.6|86551.5|86501.5|36
1634546750000|2021-10-18 08:45:50|86555.1|86505.1|86554.3|86504.3|86556.3|86506.3|86553.5|86503.5|45
1634546760000|2021-10-18 08:46:00|86554.2|86504.2|86548.9|86498.9|86554.9|86504.9|86548.6|86498.6|44
1634546770000|2021-10-18 08:46:10|86548.8|86498.8|86533.5|86508.5|86550.2|86509.4|86533|86495.8|38
1634546780000|2021-10-18 08:46:20|86533.6|86508.6|86544.4|86494.4|86545.5|86508.6|86533.2|86492.2|44
1634546790000|2021-10-18 08:46:30|86544.2|86494.2|86525.5|86500.5|86544.5|86502.3|86525.1|86489|40
1634546800000|2021-10-18 08:46:40|86525.7|86500.7|86538.9|86488.9|86538.9|86501.2|86525.1|86486|49
1634546810000|2021-10-18 08:46:50|86538.8|86488.8|86551.3|86501.3|86555.1|86517.2|86535.1|86488.3|62
1634546820000|2021-10-18 08:47:00|86552|86502|86552.8|86502.8|86554.4|86514.6|86535.6|86497.3|57
1634546830000|2021-10-18 08:47:10|86552.5|86502.5|86549.3|86499.3|86552.8|86502.8|86545.4|86495.4|60
1634546840000|2021-10-18 08:47:20|86549.4|86499.4|86557.8|86507.8|86557.8|86515.7|86539.2|86498|50
1634546850000|2021-10-18 08:47:30|86561|86511|86559.7|86509.7|86561|86522.3|86546.3|86508.8|31
1634546860000|2021-10-18 08:47:40|86559.8|86509.8|86557.7|86507.7|86561.8|86511.8|86556.7|86506.7|36
1634546870000|2021-10-18 08:47:50|86557.8|86507.8|86556.6|86506.6|86558|86508|86556.6|86506.6|17
1634546880000|2021-10-18 08:48:00|86557|86507|86559.8|86509.8|86559.8|86517.6|86541.6|86506|37
1634546890000|2021-10-18 08:48:10|86557.8|86507.8|86559.8|86509.8|86560.6|86510.6|86556.4|86506.4|51
1634546900000|2021-10-18 08:48:20|86559.7|86509.7|86557.4|86507.4|86561|86511|86557.4|86507.4|36
1634546910000|2021-10-18 08:48:30|86557.7|86507.7|86543.6|86518.6|86557.8|86521.3|86542.8|86505.7|46
1634546920000|2021-10-18 08:48:40|86543.7|86518.7|86546.1|86521.1|86546.2|86521.2|86542.7|86517.7|37
1634546930000|2021-10-18 08:48:50|86546|86521|86553.7|86528.7|86553.7|86528.7|86545.8|86520.8|49
1634546940000|2021-10-18 08:49:00|86553.2|86528.2|86558.1|86508.1|86562.5|86528.2|86545.9|86507.9|47
1634546950000|2021-10-18 08:49:10|86558.4|86508.4|86559.7|86509.7|86560.6|86510.6|86556.4|86506.4|36
1634546960000|2021-10-18 08:49:20|86559.3|86509.3|86569.7|86519.7|86570.8|86525.7|86550.7|86509|44
1634546970000|2021-10-18 08:49:30|86570.1|86520.1|86571|86521|86575|86538.2|86558.9|86519.8|53
1634546980000|2021-10-18 08:49:40|86570.8|86520.8|86570.6|86520.6|86571.9|86521.9|86570.1|86520.1|31
1634546990000|2021-10-18 08:49:50|86570.5|86520.5|86568.3|86518.3|86573.4|86531.5|86556.5|86517|36
1634547000000|2021-10-18 08:50:00|86567.4|86517.4|86559.8|86509.8|86567.4|86521.9|86545.4|86506.7|49
1634547010000|2021-10-18 08:50:10|86560|86510|86562|86512|86562|86512|86559.1|86509.1|41
1634547020000|2021-10-18 08:50:20|86562.2|86512.2|86564.1|86514.1|86564.4|86514.4|86561|86511|49
1634547030000|2021-10-18 08:50:30|86564.5|86514.5|86572.5|86522.5|86572.5|86535|86558.1|86512.9|53
1634547040000|2021-10-18 08:50:40|86572.3|86522.3|86571.8|86521.8|86573.6|86535.9|86559.8|86521.6|40
1634547050000|2021-10-18 08:50:50|86571.6|86521.6|86571.5|86521.5|86572.6|86522.6|86571.3|86521.3|44
1634547060000|2021-10-18 08:51:00|86571.6|86521.6|86584.9|86534.9|86585|86543.5|86567.8|86520.5|54
1634547070000|2021-10-18 08:51:10|86584.8|86534.8|86583|86533|86585.5|86535.5|86582.6|86532.6|56
1634547080000|2021-10-18 08:51:20|86582.9|86532.9|86575.8|86550.8|86586.5|86551.2|86571|86528.6|52
1634547090000|2021-10-18 08:51:30|86588.3|86538.3|86586.1|86536.1|86589.1|86551.7|86575.2|86534.8|43
1634547100000|2021-10-18 08:51:40|86586.2|86536.2|86572.6|86547.6|86586.3|86547.6|86569.1|86531.1|44
1634547110000|2021-10-18 08:51:50|86572.8|86547.8|86586.2|86536.2|86587.6|86549.1|86571.8|86534.9|42
1634547120000|2021-10-18 08:52:00|86585.7|86535.7|86573.9|86548.9|86586.8|86548.9|86573.9|86535.6|27
1634547130000|2021-10-18 08:52:10|86573.8|86548.8|86585.1|86535.1|86585.2|86548.8|86571.7|86534.1|27
1634547140000|2021-10-18 08:52:20|86584.4|86534.4|86569.9|86544.9|86585.8|86545.1|86569.3|86531.2|41
1634547150000|2021-10-18 08:52:30|86569.5|86544.5|86598.1|86548.1|86598.1|86548.1|86569.1|86534.1|47
1634547160000|2021-10-18 08:52:40|86597.3|86547.3|86591.3|86541.3|86598.2|86561.6|86585.8|86540.8|55
1634547170000|2021-10-18 08:52:50|86591.6|86541.6|86593.5|86543.5|86596.2|86546.2|86590.9|86540.9|56
1634547180000|2021-10-18 08:53:00|86593.9|86543.9|86591|86541|86594.9|86544.9|86590.3|86540.3|42
1634547190000|2021-10-18 08:53:10|86591.3|86541.3|86591.4|86541.4|86591.5|86541.5|86590.9|86540.9|28
1634547200000|2021-10-18 08:53:20|86591.2|86541.2|86593.4|86543.4|86595.2|86545.2|86591.1|86541.1|44
1634547210000|2021-10-18 08:53:30|86593.2|86543.2|86594.2|86544.2|86595.1|86545.1|86592.9|86542.9|29
1634547220000|2021-10-18 08:53:40|86594.1|86544.1|86593.9|86543.9|86594.7|86556.8|86577.7|86539.8|37
1634547230000|2021-10-18 08:53:50|86593.4|86543.4|86596.8|86546.8|86598.9|86548.9|86593.1|86543.1|43
1634547240000|2021-10-18 08:54:00|86597.1|86547.1|86598.5|86548.5|86598.6|86559.8|86583.1|86543.9|52
1634547250000|2021-10-18 08:54:10|86598.4|86548.4|86595.3|86570.3|86607.7|86571.3|86591.8|86547.1|38
1634547260000|2021-10-18 08:54:20|86594.3|86569.3|86603.4|86553.4|86603.8|86569.5|86590.1|86552.1|36
1634547270000|2021-10-18 08:54:30|86604.4|86554.4|86601.8|86551.8|86604.7|86565.6|86586.4|86549.9|42
1634547280000|2021-10-18 08:54:40|86601.7|86551.7|86601.9|86551.9|86602.5|86552.5|86601.6|86551.6|24
1634547290000|2021-10-18 08:54:50|86602|86552|86603.6|86553.6|86603.7|86553.7|86600.5|86550.5|33
1634547300000|2021-10-18 08:55:00|86603.9|86553.9|86605.7|86555.7|86606|86568.2|86591.5|86553.9|28
1634547310000|2021-10-18 08:55:10|86605.9|86555.9|86599.6|86549.6|86605.9|86555.9|86599.2|86549.2|46
1634547320000|2021-10-18 08:55:20|86599.8|86549.8|86591.5|86541.5|86600.4|86550.4|86589.8|86539.8|43
1634547330000|2021-10-18 08:55:30|86591.6|86541.6|86591|86541|86592.4|86542.4|86591|86541|22
1634547340000|2021-10-18 08:55:40|86591.1|86541.1|86590.8|86540.8|86591.4|86541.4|86590.3|86540.3|29
1634547350000|2021-10-18 08:55:50|86590.6|86540.6|86586.9|86536.9|86591.1|86541.1|86586.5|86536.5|34
1634547360000|2021-10-18 08:56:00|86587|86537|86585.1|86535.1|86587|86537|86584.4|86534.4|37
1634547370000|2021-10-18 08:56:10|86584.8|86534.8|86583.6|86533.6|86585.3|86535.3|86583.4|86533.4|30
1634547380000|2021-10-18 08:56:20|86583.7|86533.7|86579|86529|86584.1|86534.1|86578|86528|36
1634547390000|2021-10-18 08:56:30|86579.3|86529.3|86582.2|86532.2|86583|86533|86579.1|86529.1|40
1634547400000|2021-10-18 08:56:40|86582.1|86532.1|86582.3|86532.3|86582.7|86532.7|86581.7|86531.7|26
1634547410000|2021-10-18 08:56:50|86582.2|86532.2|86588.8|86538.8|86588.9|86550|86575|86532.1|43
1634547420000|2021-10-18 08:57:00|86588.9|86538.9|86589.5|86539.5|86590.2|86540.2|86587.2|86537.2|37
1634547430000|2021-10-18 08:57:10|86589.1|86539.1|86587.1|86537.1|86589.6|86539.6|86584.6|86534.6|46
1634547440000|2021-10-18 08:57:20|86587.2|86537.2|86581.2|86531.2|86589|86539|86580.5|86530.5|46
1634547450000|2021-10-18 08:57:30|86581|86531|86578.8|86528.8|86581.5|86531.5|86578.2|86528.2|41
1634547460000|2021-10-18 08:57:40|86578.7|86528.7|86582.9|86532.9|86583.7|86533.7|86578.7|86528.7|38
1634547470000|2021-10-18 08:57:50|86583|86533|86587.1|86537.1|86588.2|86550.3|86574.7|86533|35
1634547480000|2021-10-18 08:58:00|86587.3|86537.3|86596.2|86546.2|86596.2|86556|86579.9|86537.2|44
1634547490000|2021-10-18 08:58:10|86596.8|86546.8|86593.4|86543.4|86597.9|86547.9|86593.4|86543.4|34
1634547500000|2021-10-18 08:58:20|86593.3|86543.3|86591.9|86541.9|86594|86544|86591.3|86541.3|49
1634547510000|2021-10-18 08:58:30|86591.6|86541.6|86592|86542|86592.9|86542.9|86591.6|86541.6|22
1634547520000|2021-10-18 08:58:40|86592.1|86542.1|86591.8|86541.8|86592.6|86542.6|86591.2|86541.2|26
1634547530000|2021-10-18 08:58:50|86591.7|86541.7|86590.9|86540.9|86592.1|86542.1|86590.9|86540.9|19
1634547540000|2021-10-18 08:59:00|86590.8|86540.8|86588|86538|86591|86551.3|86574.9|86537.6|31
1634547550000|2021-10-18 08:59:10|86588.1|86538.1|86574.8|86549.8|86588.2|86550.8|86572.8|86536.6|31
1634547560000|2021-10-18 08:59:20|86575|86550|86587.7|86537.7|86587.7|86550.3|86574.6|86536.6|26
1634547570000|2021-10-18 08:59:30|86587.5|86537.5|86588.1|86538.1|86588.2|86538.2|86586.7|86536.7|21
1634547580000|2021-10-18 08:59:40|86588.3|86538.3|86590.8|86540.8|86592|86556.1|86578.4|86537.3|38
1634547590000|2021-10-18 08:59:50|86590.6|86540.6|86594.4|86544.4|86594.4|86544.4|86590.3|86540.3|33
1634547600000|2021-10-18 09:00:00|86594.3|86544.3|86593.9|86543.9|86594.9|86544.9|86593.4|86543.4|37
1634547610000|2021-10-18 09:00:10|86594.1|86544.1|86579.1|86554.1|86594.7|86554.8|86578.6|86540.8|43
1634547620000|2021-10-18 09:00:20|86579.6|86554.6|86591.4|86541.4|86592.3|86554.6|86579.4|86540.6|39
1634547630000|2021-10-18 09:00:30|86591.3|86541.3|86597.3|86547.3|86598.4|86548.4|86590.5|86540.5|47
1634547640000|2021-10-18 09:00:40|86597|86547|86597.6|86547.6|86598.1|86548.1|86596.3|86546.3|26
1634547650000|2021-10-18 09:00:50|86597.5|86547.5|86594.4|86544.4|86599.3|86549.3|86593.8|86543.8|48
1634547660000|2021-10-18 09:01:00|86594.3|86544.3|86578.5|86553.5|86595.7|86554.2|86577.9|86540.4|41
1634547670000|2021-10-18 09:01:10|86579.3|86554.3|86576.9|86551.9|86579.9|86554.9|86576.3|86551.3|43
1634547680000|2021-10-18 09:01:20|86577.3|86552.3|86581.5|86531.5|86582.6|86553.2|86571.9|86530.5|33
1634547690000|2021-10-18 09:01:30|86581.4|86531.4|86580.4|86530.4|86581.6|86531.6|86580.4|86530.4|20
1634547700000|2021-10-18 09:01:40|86580.5|86530.5|86577.8|86527.8|86581.8|86540.6|86565.5|86527.2|42
1634547710000|2021-10-18 09:01:50|86577.4|86527.4|86576.9|86526.9|86577.7|86527.7|86573.5|86523.5|46
1634547720000|2021-10-18 09:02:00|86577|86527|86579|86529|86580.4|86543.6|86564.9|86525.5|54
1634547730000|2021-10-18 09:02:10|86578.9|86528.9|86569.4|86519.4|86578.9|86528.9|86566.5|86516.5|47
1634547740000|2021-10-18 09:02:20|86568.9|86518.9|86565.4|86515.4|86570.5|86520.5|86565.4|86515.4|53
1634547750000|2021-10-18 09:02:30|86565.5|86515.5|86564.9|86514.9|86565.9|86526.4|86551.2|86513.6|39
1634547760000|2021-10-18 09:02:40|86565|86515|86566.3|86516.3|86568|86518|86564.8|86514.8|42
1634547770000|2021-10-18 09:02:50|86565.8|86515.8|86566.1|86516.1|86567.7|86517.7|86564.4|86514.4|37
1634547780000|2021-10-18 09:03:00|86568.5|86518.5|86571.6|86521.6|86572.9|86533.4|86558.4|86518.5|43
1634547790000|2021-10-18 09:03:10|86571.5|86521.5|86585.7|86535.7|86586.6|86536.6|86571.5|86521.5|45
1634547800000|2021-10-18 09:03:20|86586|86536|86578.1|86528.1|86586.3|86536.3|86578|86528|53
1634547810000|2021-10-18 09:03:30|86577.9|86527.9|86578.1|86528.1|86578.7|86528.7|86577.1|86527.1|42
1634547820000|2021-10-18 09:03:40|86578.2|86528.2|86576.9|86526.9|86579.4|86529.4|86576.7|86526.7|46
1634547830000|2021-10-18 09:03:50|86577.1|86527.1|86578.7|86528.7|86580.7|86530.7|86576.6|86526.6|39
1634547840000|2021-10-18 09:04:00|86579.3|86529.3|86593.8|86543.8|86594.2|86544.2|86579|86529|37
1634547850000|2021-10-18 09:04:10|86581.1|86556.1|86593.1|86543.1|86593.9|86556.1|86579.9|86540.7|53
1634547860000|2021-10-18 09:04:20|86593.2|86543.2|86602.8|86552.8|86603.4|86553.4|86592.3|86542.3|49
1634547870000|2021-10-18 09:04:30|86603.1|86553.1|86597.2|86547.2|86603.3|86553.3|86597.2|86547.2|48
1634547880000|2021-10-18 09:04:40|86597.1|86547.1|86596.3|86546.3|86597.5|86553.7|86578.7|86541.9|50
1634547890000|2021-10-18 09:04:50|86597.1|86547.1|86590.8|86540.8|86597.1|86560.9|86578.1|86539|52
1634547900000|2021-10-18 09:05:00|86591|86541|86588.8|86538.8|86592.2|86542.2|86588.5|86538.5|37
1634547910000|2021-10-18 09:05:10|86588.9|86538.9|86588.8|86538.8|86591.5|86541.5|86588.4|86538.4|35
1634547920000|2021-10-18 09:05:20|86588.9|86538.9|86597.4|86547.4|86598.8|86560.6|86584.1|86538.6|25
1634547930000|2021-10-18 09:05:30|86598|86548|86597.2|86547.2|86598.3|86548.3|86595.8|86545.8|40
1634547940000|2021-10-18 09:05:40|86596.7|86546.7|86600.7|86550.7|86602.1|86552.1|86593|86543|51
1634547950000|2021-10-18 09:05:50|86599.9|86549.9|86600.7|86550.7|86600.9|86550.9|86598.9|86548.9|36
1634547960000|2021-10-18 09:06:00|86600.2|86550.2|86585.8|86560.8|86604.9|86567.3|86585.8|86543.5|51
1634547970000|2021-10-18 09:06:10|86585.3|86560.3|86608.9|86558.9|86610.3|86560.8|86585.2|86548.7|40
1634547980000|2021-10-18 09:06:20|86609.8|86559.8|86609|86559|86611.1|86561.1|86608|86558|34
1634547990000|2021-10-18 09:06:30|86609.3|86559.3|86606.6|86556.6|86610|86560|86606.4|86556.4|33
1634548000000|2021-10-18 09:06:40|86606.7|86556.7|86601.1|86551.1|86606.8|86556.8|86600.6|86550.6|51
1634548010000|2021-10-18 09:06:50|86600.9|86550.9|86602.7|86552.7|86602.9|86552.9|86600.3|86550.3|32
1634548020000|2021-10-18 09:07:00|86603|86553|86601|86551|86603|86553|86600.2|86550.2|38
1634548030000|2021-10-18 09:07:10|86601.1|86551.1|86595.9|86545.9|86601.1|86551.1|86592.8|86542.8|35
1634548040000|2021-10-18 09:07:20|86596.1|86546.1|86596.4|86546.4|86597.4|86547.4|86594.2|86544.2|44
1634548050000|2021-10-18 09:07:30|86596.5|86546.5|86599.8|86549.8|86603.5|86553.5|86596.4|86546.4|48
1634548060000|2021-10-18 09:07:40|86599.2|86549.2|86585.8|86560.8|86604.3|86563.1|86585.2|86548.7|42
1634548070000|2021-10-18 09:07:50|86585.9|86560.9|86582.9|86557.9|86586.8|86561.8|86582.8|86557.8|38
1634548080000|2021-10-18 09:08:00|86582.7|86557.7|86591|86541|86592.3|86559.6|86577.8|86538.6|58
1634548090000|2021-10-18 09:08:10|86590.8|86540.8|86589.8|86539.8|86591.8|86541.8|86589.7|86539.7|29
1634548100000|2021-10-18 09:08:20|86589.9|86539.9|86576.5|86551.5|86590.2|86551.6|86576.5|86537.5|37
1634548110000|2021-10-18 09:08:30|86575.8|86550.8|86597.3|86547.3|86598.6|86561.6|86575.8|86546|40
1634548120000|2021-10-18 09:08:40|86584.8|86559.8|86586.1|86561.1|86586.5|86561.5|86582.6|86557.6|41
1634548130000|2021-10-18 09:08:50|86586|86561|86597.7|86547.7|86600.2|86561.2|86580.9|86543.5|48
1634548140000|2021-10-18 09:09:00|86596.8|86546.8|86579.2|86554.2|86599.4|86561|86579.2|86541.7|45
1634548150000|2021-10-18 09:09:10|86580.5|86555.5|86597|86547|86599.5|86560.8|86579.6|86545.8|49
1634548160000|2021-10-18 09:09:20|86596.2|86546.2|86595.7|86545.7|86597|86547|86595|86545|44
1634548170000|2021-10-18 09:09:30|86596.8|86546.8|86596.6|86546.6|86598.6|86548.6|86595.5|86545.5|32
1634548180000|2021-10-18 09:09:40|86596.7|86546.7|86591.1|86541.1|86596.8|86554.7|86578.8|86541|48
1634548190000|2021-10-18 09:09:50|86591.5|86541.5|86591.7|86541.7|86592.4|86542.4|86591.1|86541.1|30
1634548200000|2021-10-18 09:10:00|86591.6|86541.6|86591.3|86541.3|86592.1|86542.1|86590.9|86540.9|19
1634548210000|2021-10-18 09:10:10|86591.4|86541.4|86590.5|86540.5|86591.6|86541.6|86590.5|86540.5|23
1634548220000|2021-10-18 09:10:20|86590.4|86540.4|86594.4|86544.4|86596|86546|86590.4|86540.4|42
1634548230000|2021-10-18 09:10:30|86594.3|86544.3|86590.8|86540.8|86595.7|86545.7|86590.5|86540.5|49
1634548240000|2021-10-18 09:10:40|86592.1|86542.1|86594.4|86544.4|86595.3|86545.3|86591.2|86541.2|45
1634548250000|2021-10-18 09:10:50|86595|86545|86595.7|86545.7|86596.1|86555.4|86580.4|86540|46
1634548260000|2021-10-18 09:11:00|86595.5|86545.5|86592.7|86542.7|86596.1|86546.1|86592.5|86542.5|41
1634548270000|2021-10-18 09:11:10|86592.8|86542.8|86595.8|86545.8|86596.8|86546.8|86592.4|86542.4|46
1634548280000|2021-10-18 09:11:20|86595.7|86545.7|86612.8|86562.8|86613.1|86563.1|86594.6|86544.6|38
1634548290000|2021-10-18 09:11:30|86613.3|86563.3|86610.9|86560.9|86615|86565|86610.4|86560.4|45
1634548300000|2021-10-18 09:11:40|86610.8|86560.8|86616.3|86566.3|86616.6|86566.6|86609.1|86559.1|43
1634548310000|2021-10-18 09:11:50|86615.6|86565.6|86615.7|86565.7|86616.6|86566.6|86612.8|86562.8|44
1634548320000|2021-10-18 09:12:00|86616|86566|86607.5|86557.5|86616|86566|86605.9|86555.9|47
1634548330000|2021-10-18 09:12:10|86607.6|86557.6|86606.1|86556.1|86607.8|86570.1|86594.9|86555.5|31
1634548340000|2021-10-18 09:12:20|86606|86556|86606|86556|86606.8|86556.8|86605|86555|27
1634548350000|2021-10-18 09:12:30|86605.9|86555.9|86606.6|86556.6|86606.9|86556.9|86605.3|86555.3|29
1634548360000|2021-10-18 09:12:40|86606.1|86556.1|86610.2|86560.2|86610.6|86573.2|86598.1|86555.8|36
1634548370000|2021-10-18 09:12:50|86610.1|86560.1|86606.3|86556.3|86610.1|86569.7|86594.5|86556.3|30
1634548380000|2021-10-18 09:13:00|86607|86557|86606.8|86556.8|86607.7|86557.7|86605.7|86555.7|39
1634548390000|2021-10-18 09:13:10|86606.7|86556.7|86606.3|86556.3|86607|86557|86605.7|86555.7|23
1634548400000|2021-10-18 09:13:20|86605.9|86555.9|86606.3|86556.3|86609.9|86575.4|86599.3|86555.3|25
1634548410000|2021-10-18 09:13:30|86604.9|86554.9|86606.2|86556.2|86607.5|86557.5|86604.9|86554.9|21
1634548420000|2021-10-18 09:13:40|86606.6|86556.6|86608.4|86558.4|86609.4|86559.4|86606.6|86556.6|25
1634548430000|2021-10-18 09:13:50|86608.9|86558.9|86604.6|86554.6|86610.3|86560.3|86604.6|86554.6|42
1634548440000|2021-10-18 09:14:00|86605.5|86555.5|86601.3|86551.3|86605.5|86555.5|86600.7|86550.7|38
1634548450000|2021-10-18 09:14:10|86601.4|86551.4|86589.6|86539.6|86601.4|86551.4|86589.6|86539.6|36
1634548460000|2021-10-18 09:14:20|86588.7|86538.7|86589.2|86539.2|86589.2|86539.2|86588.1|86538.1|33
1634548470000|2021-10-18 09:14:30|86589.3|86539.3|86589|86539|86590.5|86540.5|86589|86539|20
1634548480000|2021-10-18 09:14:40|86589.2|86539.2|86588.6|86538.6|86589.4|86539.4|86588.2|86538.2|21
1634548490000|2021-10-18 09:14:50|86588.1|86538.1|86585.7|86535.7|86588.3|86538.3|86585.3|86535.3|27
1634548500000|2021-10-18 09:15:00|86584.8|86534.8|86586.3|86536.3|86587.3|86548.4|86573.4|86531.9|48
1634548510000|2021-10-18 09:15:10|86585.6|86535.6|86584.2|86534.2|86585.6|86535.6|86584.2|86534.2|33
1634548520000|2021-10-18 09:15:20|86584.9|86534.9|86586.5|86536.5|86587.3|86537.3|86583.5|86533.5|39
1634548530000|2021-10-18 09:15:30|86586|86536|86589.8|86539.8|86590.1|86540.1|86585.4|86535.4|44
1634548540000|2021-10-18 09:15:40|86589.5|86539.5|86591|86541|86591.7|86541.7|86588.9|86538.9|42
1634548550000|2021-10-18 09:15:50|86590.7|86540.7|86587.1|86537.1|86590.7|86540.7|86586.1|86536.1|39
1634548560000|2021-10-18 09:16:00|86587|86537|86589.9|86539.9|86591.6|86541.6|86587|86537|34
1634548570000|2021-10-18 09:16:10|86589.8|86539.8|86590.5|86540.5|86591.9|86541.9|86589.7|86539.7|36
1634548580000|2021-10-18 09:16:20|86590.4|86540.4|86594.3|86544.3|86594.3|86544.3|86590.1|86540.1|31
1634548590000|2021-10-18 09:16:30|86594.7|86544.7|86602.5|86552.5|86606.8|86556.8|86594.7|86544.7|60
1634548600000|2021-10-18 09:16:40|86601.6|86551.6|86603.9|86553.9|86605.6|86555.6|86601.6|86551.6|51
1634548610000|2021-10-18 09:16:50|86603.8|86553.8|86600|86575|86611|86575|86595|86549.4|50
1634548620000|2021-10-18 09:17:00|86612.6|86562.6|86612.1|86562.1|86615|86565|86610.9|86560.9|49
1634548630000|2021-10-18 09:17:10|86611.5|86561.5|86611.9|86561.9|86612.8|86562.8|86610.2|86560.2|46
1634548640000|2021-10-18 09:17:20|86612.1|86562.1|86604|86554|86612.1|86562.1|86604|86554|39
1634548650000|2021-10-18 09:17:30|86602.3|86552.3|86600.1|86550.1|86605.1|86563.2|86587.2|86549.5|34
1634548660000|2021-10-18 09:17:40|86599.8|86549.8|86599.3|86549.3|86601.2|86551.2|86599.3|86549.3|42
1634548670000|2021-10-18 09:17:50|86599.5|86549.5|86605.3|86555.3|86607.4|86557.4|86598.9|86548.9|43
1634548680000|2021-10-18 09:18:00|86605.4|86555.4|86606.3|86556.3|86607|86557|86604.3|86554.3|38
1634548690000|2021-10-18 09:18:10|86605.1|86555.1|86602.7|86552.7|86607.8|86557.8|86602.6|86552.6|33
1634548700000|2021-10-18 09:18:20|86602.8|86552.8|86600.5|86550.5|86605.8|86555.8|86600.1|86550.1|40
1634548710000|2021-10-18 09:18:30|86600.1|86550.1|86599.4|86549.4|86601.3|86551.3|86598.6|86548.6|23
1634548720000|2021-10-18 09:18:40|86599.5|86549.5|86606.4|86556.4|86606.4|86566.9|86590.9|86549.5|50
1634548730000|2021-10-18 09:18:50|86605.4|86555.4|86603.7|86553.7|86605.9|86555.9|86603.1|86553.1|25
1634548740000|2021-10-18 09:19:00|86603.8|86553.8|86605.7|86555.7|86606.7|86556.7|86603.1|86553.1|36
1634548750000|2021-10-18 09:19:10|86606.3|86556.3|86613|86563|86620.9|86570.9|86605.7|86555.7|37
1634548760000|2021-10-18 09:19:20|86613.6|86563.6|86615.6|86565.6|86615.9|86565.9|86611.9|86561.9|35
1634548770000|2021-10-18 09:19:30|86615.7|86565.7|86619.4|86569.4|86619.4|86569.4|86615.7|86565.7|28
1634548780000|2021-10-18 09:19:40|86619.2|86569.2|86618.9|86568.9|86619.2|86569.2|86618.7|86568.7|25
1634548790000|2021-10-18 09:19:50|86618.8|86568.8|86615.6|86590.6|86626.7|86590.6|86615.6|86568.7|44
1634548800000|2021-10-18 09:20:00|86614.7|86589.7|86624.2|86574.2|86628.3|86589.7|86611.4|86573.2|47
1634548810000|2021-10-18 09:20:10|86624|86574|86606.5|86581.5|86624|86584.5|86605.2|86568.1|39
1634548820000|2021-10-18 09:20:20|86606.4|86581.4|86619.3|86569.3|86619.5|86581.9|86606.4|86567.9|37
1634548830000|2021-10-18 09:20:30|86619.1|86569.1|86623.3|86573.3|86623.8|86585.9|86607.7|86568.9|42
1634548840000|2021-10-18 09:20:40|86622.1|86572.1|86607.7|86582.7|86622.5|86583.1|86605.3|86571.1|42
1634548850000|2021-10-18 09:20:50|86607.3|86582.3|86605.3|86580.3|86619|86582.3|86604.4|86566.1|42
1634548860000|2021-10-18 09:21:00|86605.4|86580.4|86600.5|86575.5|86617|86581.1|86600.5|86562.5|38
1634548870000|2021-10-18 09:21:10|86600.7|86575.7|86609.2|86584.2|86609.2|86584.2|86600.7|86575.7|36
1634548880000|2021-10-18 09:21:20|86610.8|86585.8|86609.4|86584.4|86623.3|86586.2|86609|86571.6|44
1634548890000|2021-10-18 09:21:30|86609.7|86584.7|86621.9|86571.9|86622.3|86585.3|86606|86569.9|38
1634548900000|2021-10-18 09:21:40|86623.5|86573.5|86615.3|86565.3|86623.5|86586.5|86603|86564.3|54
1634548910000|2021-10-18 09:21:50|86614.6|86564.6|86614.2|86564.2|86615.5|86565.5|86613.3|86563.3|47
1634548920000|2021-10-18 09:22:00|86614.4|86564.4|86613.5|86563.5|86614.4|86564.4|86612.9|86562.9|24
1634548930000|2021-10-18 09:22:10|86613.4|86563.4|86616.9|86566.9|86617.5|86579.9|86603.1|86562.5|43
1634548940000|2021-10-18 09:22:20|86617.2|86567.2|86620.3|86570.3|86620.4|86570.4|86617|86567|27
1634548950000|2021-10-18 09:22:30|86619.9|86569.9|86621.1|86571.1|86621.9|86571.9|86619.9|86569.9|41
1634548960000|2021-10-18 09:22:40|86621.2|86571.2|86608.4|86583.4|86622.2|86587|86608.1|86570.7|33
1634548970000|2021-10-18 09:22:50|86607.9|86582.9|86605.9|86580.9|86607.9|86582.9|86605.2|86580.2|36
1634548980000|2021-10-18 09:23:00|86606|86581|86625.5|86575.5|86626.6|86587.4|86605.7|86569.7|37
1634548990000|2021-10-18 09:23:10|86626|86576|86620|86570|86626.5|86576.5|86619.9|86569.9|34
1634549000000|2021-10-18 09:23:20|86619.7|86569.7|86619.3|86569.3|86620.5|86570.5|86618.7|86568.7|30
1634549010000|2021-10-18 09:23:30|86619.4|86569.4|86625.1|86575.1|86625.1|86575.1|86614.3|86564.3|50
1634549020000|2021-10-18 09:23:40|86625.2|86575.2|86625.1|86575.1|86625.5|86575.5|86624.2|86574.2|40
1634549030000|2021-10-18 09:23:50|86625.6|86575.6|86632.2|86582.2|86633.8|86590.8|86615.1|86575.5|48
1634549040000|2021-10-18 09:24:00|86632.1|86582.1|86637.4|86587.4|86637.7|86587.7|86632|86582|58
1634549050000|2021-10-18 09:24:10|86637.3|86587.3|86635.7|86585.7|86637.3|86587.3|86635.4|86585.4|40
1634549060000|2021-10-18 09:24:20|86635.8|86585.8|86642.4|86592.4|86642.4|86592.4|86628.6|86578.6|56
1634549070000|2021-10-18 09:24:30|86642.8|86592.8|86648.7|86598.7|86649.1|86599.1|86641.9|86591.9|53
1634549080000|2021-10-18 09:24:40|86648.5|86598.5|86647.2|86597.2|86648.5|86598.5|86646.2|86596.2|50
1634549090000|2021-10-18 09:24:50|86648|86598|86644.7|86594.7|86649.4|86599.4|86644.2|86594.2|48
1634549100000|2021-10-18 09:25:00|86644.6|86594.6|86643.8|86593.8|86645.1|86595.1|86643.5|86593.5|45
1634549110000|2021-10-18 09:25:10|86644.1|86594.1|86642.9|86592.9|86644.6|86594.6|86641.9|86591.9|38
1634549120000|2021-10-18 09:25:20|86641.8|86591.8|86627.8|86602.8|86643.3|86604.5|86627.5|86589.9|49
1634549130000|2021-10-18 09:25:30|86627.9|86602.9|86626.8|86601.8|86627.9|86602.9|86625.9|86600.9|23
1634549140000|2021-10-18 09:25:40|86626.5|86601.5|86627.1|86602.1|86627.5|86602.5|86626.2|86601.2|23
1634549150000|2021-10-18 09:25:50|86627.3|86602.3|86646.1|86596.1|86648.2|86606.6|86627.3|86594.6|40
1634549160000|2021-10-18 09:26:00|86645.9|86595.9|86648|86598|86648.1|86598.1|86645.7|86595.7|34
1634549170000|2021-10-18 09:26:10|86648.2|86598.2|86649.5|86599.5|86650.3|86600.3|86648.1|86598.1|36
1634549180000|2021-10-18 09:26:20|86649.3|86599.3|86649|86599|86649.7|86599.7|86648.8|86598.8|16
1634549190000|2021-10-18 09:26:30|86649.3|86599.3|86637.2|86612.2|86649.6|86612.3|86636.7|86599.1|21
1634549200000|2021-10-18 09:26:40|86637.7|86612.7|86636.9|86611.9|86638.3|86613.3|86635.9|86610.9|41
1634549210000|2021-10-18 09:26:50|86636.6|86611.6|86640.5|86615.5|86650.8|86616.5|86636.6|86599|38
1634549220000|2021-10-18 09:27:00|86640.3|86615.3|86643.4|86618.4|86644.6|86619.6|86639.6|86614.6|45
1634549230000|2021-10-18 09:27:10|86643.8|86618.8|86640.5|86615.5|86644.2|86619.2|86639.8|86614.8|45
1634549240000|2021-10-18 09:27:20|86640.3|86615.3|86640.9|86615.9|86650.8|86617|86637.1|86599.5|40
1634549250000|2021-10-18 09:27:30|86640.6|86615.6|86637.7|86612.7|86640.6|86615.6|86636.9|86611.9|24
1634549260000|2021-10-18 09:27:40|86637.9|86612.9|86640.7|86615.7|86641.1|86616.1|86636.9|86611.9|41
1634549270000|2021-10-18 09:27:50|86640.9|86615.9|86633.3|86608.3|86646.7|86616.1|86632.9|86594.5|36
1634549280000|2021-10-18 09:28:00|86633.4|86608.4|86649.1|86599.1|86649.1|86610.2|86632.8|86599.1|28
1634549290000|2021-10-18 09:28:10|86649.4|86599.4|86651.7|86601.7|86651.7|86601.7|86646.7|86596.7|43
1634549300000|2021-10-18 09:28:20|86651|86601|86651.1|86601.1|86651.1|86613.5|86634.9|86597.7|49
1634549310000|2021-10-18 09:28:30|86651.4|86601.4|86653.7|86603.7|86654|86604|86648.9|86598.9|50
1634549320000|2021-10-18 09:28:40|86653.8|86603.8|86669.2|86619.2|86669.2|86619.2|86652.6|86602.6|49
1634549330000|2021-10-18 09:28:50|86668.9|86618.9|86675.8|86625.8|86676.5|86632.5|86657.5|86618.8|46
1634549340000|2021-10-18 09:29:00|86675.3|86625.3|86678.8|86628.8|86681.5|86631.5|86675.3|86625.3|54
1634549350000|2021-10-18 09:29:10|86679.8|86629.8|86678.5|86628.5|86684.3|86634.3|86677.8|86627.8|40
1634549360000|2021-10-18 09:29:20|86678|86628|86671.2|86621.2|86678.4|86632.1|86656.5|86619.2|47
1634549370000|2021-10-18 09:29:30|86670.9|86620.9|86675.1|86625.1|86675.7|86636.9|86661.5|86619.7|43
1634549380000|2021-10-18 09:29:40|86675.3|86625.3|86666|86616|86675.3|86634.9|86659.7|86615.4|45
1634549390000|2021-10-18 09:29:50|86666.1|86616.1|86665.4|86615.4|86666.2|86616.2|86663.5|86613.5|44
1634549400000|2021-10-18 09:30:00|86665.5|86615.5|86665.7|86615.7|86666.2|86616.2|86663.4|86613.4|49
1634549410000|2021-10-18 09:30:10|86665.5|86615.5|86657.7|86607.7|86665.7|86615.7|86656.9|86606.9|46
1634549420000|2021-10-18 09:30:20|86657.1|86607.1|86652.6|86602.6|86657.5|86607.5|86651.2|86601.2|39
1634549430000|2021-10-18 09:30:30|86651.7|86601.7|86634.9|86584.9|86653.1|86604.7|86629.7|86583|57
1634549440000|2021-10-18 09:30:40|86634.8|86584.8|86632.2|86582.2|86636.4|86586.4|86632.2|86582.2|28
1634549450000|2021-10-18 09:30:50|86629.9|86579.9|86626|86576|86630.7|86580.7|86624.5|86574.5|62
1634549460000|2021-10-18 09:31:00|86625.8|86575.8|86626.7|86576.7|86626.7|86576.7|86625|86575|34
1634549470000|2021-10-18 09:31:10|86626.8|86576.8|86644|86594|86644|86594|86626.8|86576.8|58
1634549480000|2021-10-18 09:31:20|86642.8|86592.8|86644.6|86594.6|86646.1|86596.1|86642.8|86592.8|50
1634549490000|2021-10-18 09:31:30|86644.5|86594.5|86642.9|86592.9|86645|86595|86642.9|86592.9|45
1634549500000|2021-10-18 09:31:40|86639.1|86589.1|86628.5|86603.5|86642|86604.2|86627|86588|46
1634549510000|2021-10-18 09:31:50|86628.7|86603.7|86644.6|86594.6|86645.2|86608.4|86627.2|86594|40
1634549520000|2021-10-18 09:32:00|86644.5|86594.5|86648.8|86598.8|86649.5|86611|86636|86593.9|48
1634549530000|2021-10-18 09:32:10|86647.1|86597.1|86648.3|86598.3|86649.8|86599.8|86647.1|86597.1|38
1634549540000|2021-10-18 09:32:20|86648|86598|86649.4|86599.4|86649.8|86599.8|86648|86598|21
1634549550000|2021-10-18 09:32:30|86649.5|86599.5|86648.5|86598.5|86649.6|86599.6|86648|86598|36
1634549560000|2021-10-18 09:32:40|86648.4|86598.4|86652.5|86602.5|86652.5|86610|86632|86594.1|43
1634549570000|2021-10-18 09:32:50|86652.1|86602.1|86651.9|86601.9|86653.6|86603.6|86651.6|86601.6|38
1634549580000|2021-10-18 09:33:00|86652|86602|86651.3|86601.3|86652.7|86602.7|86650.9|86600.9|29
1634549590000|2021-10-18 09:33:10|86651.2|86601.2|86641.7|86591.7|86651.9|86601.9|86641|86591|35
1634549600000|2021-10-18 09:33:20|86641.6|86591.6|86640.5|86590.5|86643.5|86593.5|86639.7|86589.7|48
1634549610000|2021-10-18 09:33:30|86640.6|86590.6|86635.9|86585.9|86640.6|86590.6|86634.3|86584.3|48
1634549620000|2021-10-18 09:33:40|86636|86586|86637.1|86587.1|86637.7|86587.7|86636|86586|31
1634549630000|2021-10-18 09:33:50|86637.4|86587.4|86637.2|86587.2|86638|86588|86634.4|86584.4|41
1634549640000|2021-10-18 09:34:00|86637.5|86587.5|86637.9|86587.9|86638.2|86588.2|86637.1|86587.1|28
1634549650000|2021-10-18 09:34:10|86637.8|86587.8|86637.4|86587.4|86638.6|86588.6|86634.7|86584.7|37
1634549660000|2021-10-18 09:34:20|86637.5|86587.5|86642.6|86592.6|86643|86604.3|86628.1|86586.6|51
1634549670000|2021-10-18 09:34:30|86638.6|86588.6|86637.2|86587.2|86638.6|86588.6|86635.7|86585.7|42
1634549680000|2021-10-18 09:34:40|86637.4|86587.4|86630.2|86580.2|86637.5|86587.5|86629.2|86579.2|51
1634549690000|2021-10-18 09:34:50|86630|86580|86629.5|86579.5|86633.8|86583.8|86627.8|86577.8|46
1634549700000|2021-10-18 09:35:00|86629.7|86579.7|86628|86578|86631|86581|86626.7|86576.7|57
1634549710000|2021-10-18 09:35:10|86627.9|86577.9|86609.2|86584.2|86629|86589.1|86608.8|86572.8|51
1634549720000|2021-10-18 09:35:20|86609.6|86584.6|86620.8|86570.8|86622.1|86584.8|86608.1|86570.3|33
1634549730000|2021-10-18 09:35:30|86621.1|86571.1|86621.3|86571.3|86622.2|86572.2|86618.1|86568.1|30
1634549740000|2021-10-18 09:35:40|86621.1|86571.1|86624.5|86574.5|86626|86576|86620.7|86570.7|28
1634549750000|2021-10-18 09:35:50|86624.6|86574.6|86620.9|86570.9|86625.4|86587.2|86611.9|86570.9|32
1634549760000|2021-10-18 09:36:00|86621.6|86571.6|86622.3|86572.3|86623.5|86573.5|86620.4|86570.4|17
1634549770000|2021-10-18 09:36:10|86621.8|86571.8|86620.1|86570.1|86622.8|86572.8|86617.4|86567.4|18
1634549780000|2021-10-18 09:36:20|86620.6|86570.6|86610.9|86585.9|86622.9|86585.9|86607.4|86567.8|27
1634549790000|2021-10-18 09:36:30|86607.6|86582.6|86620.4|86570.4|86622.9|86582.6|86607.6|86570.1|35
1634549800000|2021-10-18 09:36:40|86619.9|86569.9|86620|86570|86620.3|86570.3|86619.4|86569.4|27
1634549810000|2021-10-18 09:36:50|86620.2|86570.2|86612.9|86562.9|86620.2|86578.3|86602.1|86562.7|38
1634549820000|2021-10-18 09:37:00|86613.6|86563.6|86613.6|86563.6|86614.1|86564.1|86612.6|86562.6|36
1634549830000|2021-10-18 09:37:10|86613.9|86563.9|86604.3|86579.3|86616.3|86581.7|86603.2|86563.5|32
1634549840000|2021-10-18 09:37:20|86604.6|86579.6|86614.5|86564.5|86614.6|86579.9|86601|86562.6|45
1634549850000|2021-10-18 09:37:30|86614.6|86564.6|86613.5|86563.5|86615.9|86565.9|86612.5|86562.5|44
1634549860000|2021-10-18 09:37:40|86613.2|86563.2|86614|86564|86614.2|86564.2|86612.5|86562.5|28
1634549870000|2021-10-18 09:37:50|86613.9|86563.9|86603.3|86553.3|86613.9|86563.9|86603.3|86553.3|33
1634549880000|2021-10-18 09:38:00|86603.4|86553.4|86602.3|86552.3|86604.7|86554.7|86601.5|86551.5|36
1634549890000|2021-10-18 09:38:10|86602.2|86552.2|86593.7|86568.7|86604|86568.7|86591.7|86552.2|37
1634549900000|2021-10-18 09:38:20|86594.4|86569.4|86603.9|86553.9|86608.5|86570.1|86591.4|86553.9|39
1634549910000|2021-10-18 09:38:30|86603.3|86553.3|86601.2|86551.2|86604.4|86554.4|86599.9|86549.9|36
1634549920000|2021-10-18 09:38:40|86601|86551|86598.7|86548.7|86602|86552|86597.5|86547.5|28
1634549930000|2021-10-18 09:38:50|86599.1|86549.1|86594.6|86544.6|86599.3|86549.3|86593.4|86543.4|50
1634549940000|2021-10-18 09:39:00|86594.5|86544.5|86590.9|86540.9|86594.7|86544.7|86590.1|86540.1|44
1634549950000|2021-10-18 09:39:10|86591.1|86541.1|86592.2|86542.2|86592.9|86542.9|86590.2|86540.2|28
1634549960000|2021-10-18 09:39:20|86592.3|86542.3|86584|86534|86592.3|86542.3|86583|86533|45
1634549970000|2021-10-18 09:39:30|86583.9|86533.9|86589.6|86539.6|86590.7|86540.7|86583.6|86533.6|43
1634549980000|2021-10-18 09:39:40|86589.9|86539.9|86590.3|86540.3|86590.9|86540.9|86589.9|86539.9|24
1634549990000|2021-10-18 09:39:50|86590.6|86540.6|86579.8|86554.8|86593.8|86555.8|86579.8|86540.2|23
1634550000000|2021-10-18 09:40:00|86580.6|86555.6|86584.1|86559.1|86593.5|86561.5|86580.6|86542|51
1634550010000|2021-10-18 09:40:10|86583.9|86558.9|86583.4|86558.4|86583.9|86558.9|86581.6|86556.6|38
1634550020000|2021-10-18 09:40:20|86583.5|86558.5|86597|86547|86597.8|86558.5|86582.5|86545.4|31
1634550030000|2021-10-18 09:40:30|86597.1|86547.1|86595.7|86545.7|86598.3|86548.3|86594.3|86544.3|30
1634550040000|2021-10-18 09:40:40|86595.4|86545.4|86588|86563|86597.8|86563.2|86587|86545.1|28
1634550050000|2021-10-18 09:40:50|86588.2|86563.2|86587.2|86562.2|86588.6|86563.6|86587.1|86562.1|32
1634550060000|2021-10-18 09:41:00|86587.1|86562.1|86586|86561|86588.8|86563.8|86584.3|86559.3|38
1634550070000|2021-10-18 09:41:10|86585.8|86560.8|86590.3|86540.3|86598.1|86560.8|86577.9|86539.2|34
1634550080000|2021-10-18 09:41:20|86590.4|86540.4|86596.5|86546.5|86597|86560.1|86583.2|86540.4|41
1634550090000|2021-10-18 09:41:30|86596.3|86546.3|86587.8|86537.8|86597.3|86553.2|86577.1|86537.8|37
1634550100000|2021-10-18 09:41:40|86587.6|86537.6|86589.3|86539.3|86590.4|86540.4|86587.5|86537.5|26
1634550110000|2021-10-18 09:41:50|86589.6|86539.6|86590.3|86540.3|86590.6|86540.6|86589.5|86539.5|27
1634550120000|2021-10-18 09:42:00|86590.4|86540.4|86593.2|86543.2|86593.4|86543.4|86589.2|86539.2|33
1634550130000|2021-10-18 09:42:10|86580.8|86555.8|86581.5|86556.5|86582.4|86557.4|86579.9|86554.9|39
1634550140000|2021-10-18 09:42:20|86581.7|86556.7|86592.3|86567.3|86604.1|86567.3|86580.9|86546.5|47
1634550150000|2021-10-18 09:42:30|86592.1|86567.1|86604.1|86554.1|86606.3|86567.2|86592.1|86553.5|43
1634550160000|2021-10-18 09:42:40|86604|86554|86580.2|86555.2|86604.3|86564.2|86580|86553.4|46
1634550170000|2021-10-18 09:42:50|86578.7|86553.7|86590.5|86540.5|86591.5|86556.2|86577.3|86539.5|47
1634550180000|2021-10-18 09:43:00|86590.6|86540.6|86591.1|86541.1|86591.8|86541.8|86588.9|86538.9|33
1634550190000|2021-10-18 09:43:10|86591.2|86541.2|86598.5|86548.5|86599.3|86560.6|86582.1|86540.7|26
1634550200000|2021-10-18 09:43:20|86598.2|86548.2|86598.4|86548.4|86599|86561.5|86583.2|86547.6|41
1634550210000|2021-10-18 09:43:30|86597.9|86547.9|86599.7|86549.7|86600.1|86550.1|86597.3|86547.3|44
1634550220000|2021-10-18 09:43:40|86599.8|86549.8|86599.5|86549.5|86599.8|86549.8|86599|86549|28
1634550230000|2021-10-18 09:43:50|86599.7|86549.7|86615.1|86565.1|86615.8|86571.7|86589.5|86549.3|47
1634550240000|2021-10-18 09:44:00|86615.6|86565.6|86616.4|86566.4|86618.1|86574|86598.9|86560.7|60
1634550250000|2021-10-18 09:44:10|86617|86567|86624.7|86574.7|86626.9|86586.7|86611.7|86566.8|44
1634550260000|2021-10-18 09:44:20|86623.1|86573.1|86629|86579|86629|86591.4|86615.2|86572.8|53
1634550270000|2021-10-18 09:44:30|86629.1|86579.1|86628.7|86578.7|86629.1|86579.1|86627.6|86577.6|27
1634550280000|2021-10-18 09:44:40|86629|86579|86630.3|86580.3|86630.5|86580.5|86626.4|86576.4|39
1634550290000|2021-10-18 09:44:50|86630.5|86580.5|86630.7|86580.7|86631.1|86581.1|86629.4|86579.4|32
1634550300000|2021-10-18 09:45:00|86630.3|86580.3|86621.4|86596.4|86630.7|86597.4|86619.9|86579.5|34
1634550310000|2021-10-18 09:45:10|86621.3|86596.3|86631.9|86581.9|86632.6|86596.6|86618.7|86580.9|37
1634550320000|2021-10-18 09:45:20|86632.5|86582.5|86631.5|86581.5|86632.7|86582.7|86631.2|86581.2|36
1634550330000|2021-10-18 09:45:30|86631.7|86581.7|86623.5|86598.5|86634.1|86599.7|86623|86581.6|30
1634550340000|2021-10-18 09:45:40|86623.9|86598.9|86635.9|86585.9|86641.2|86604.7|86623.3|86585.6|53
1634550350000|2021-10-18 09:45:50|86635.8|86585.8|86616.1|86566.1|86636.3|86591.6|86607.4|86565.9|51
1634550360000|2021-10-18 09:46:00|86613.6|86563.6|86607.6|86557.6|86613.8|86563.8|86607.3|86557.3|46
1634550370000|2021-10-18 09:46:10|86608.3|86558.3|86610.8|86560.8|86611.3|86561.3|86608|86558|34
1634550380000|2021-10-18 09:46:20|86611|86561|86609.8|86559.8|86611|86561|86608.6|86558.6|23
1634550390000|2021-10-18 09:46:30|86610.1|86560.1|86615.8|86565.8|86617|86567|86610.1|86560.1|43
1634550400000|2021-10-18 09:46:40|86616.2|86566.2|86612.3|86562.3|86616.3|86566.3|86611.9|86561.9|30
1634550410000|2021-10-18 09:46:50|86612.5|86562.5|86611.9|86561.9|86613.5|86563.5|86611.7|86561.7|22
1634550420000|2021-10-18 09:47:00|86612|86562|86620.3|86570.3|86620.7|86570.7|86611.7|86561.7|35
1634550430000|2021-10-18 09:47:10|86620.1|86570.1|86619.5|86569.5|86623.9|86573.9|86618.6|86568.6|36
1634550440000|2021-10-18 09:47:20|86619|86569|86618.9|86568.9|86620.2|86570.2|86617.3|86567.3|43
1634550450000|2021-10-18 09:47:30|86618.3|86568.3|86618.8|86568.8|86619.7|86569.7|86618|86568|30
1634550460000|2021-10-18 09:47:40|86618.9|86568.9|86619.2|86569.2|86620.8|86570.8|86617.4|86567.4|25
1634550470000|2021-10-18 09:47:50|86619.4|86569.4|86618.9|86568.9|86620.6|86570.6|86617.5|86567.5|39
1634550480000|2021-10-18 09:48:00|86618.5|86568.5|86613.9|86563.9|86619.5|86578.7|86603.7|86562.4|34
1634550490000|2021-10-18 09:48:10|86613.7|86563.7|86611.7|86561.7|86613.7|86563.7|86611|86561|30
1634550500000|2021-10-18 09:48:20|86611.8|86561.8|86612.3|86562.3|86612.4|86562.4|86610.8|86560.8|31
1634550510000|2021-10-18 09:48:30|86612.1|86562.1|86609.1|86559.1|86615.3|86581.8|86605.6|86555.6|40
1634550520000|2021-10-18 09:48:40|86609.4|86559.4|86611.5|86561.5|86613|86563|86607.6|86557.6|38
1634550530000|2021-10-18 09:48:50|86611.3|86561.3|86612.3|86562.3|86612.5|86562.5|86610.6|86560.6|27
1634550540000|2021-10-18 09:49:00|86612.1|86562.1|86613|86563|86613.3|86563.3|86611|86561|43
1634550550000|2021-10-18 09:49:10|86612.8|86562.8|86614.3|86564.3|86614.3|86564.3|86612.7|86562.7|21
1634550560000|2021-10-18 09:49:20|86614.5|86564.5|86610|86560|86616.8|86581.6|86598.5|86560|52
1634550570000|2021-10-18 09:49:30|86610.5|86560.5|86614.1|86564.1|86614.3|86564.3|86610|86560|38
1634550580000|2021-10-18 09:49:40|86613.6|86563.6|86612.5|86562.5|86614.3|86564.3|86612.5|86562.5|39
1634550590000|2021-10-18 09:49:50|86612.6|86562.6|86612.9|86562.9|86613.5|86563.5|86612.4|86562.4|24
1634550600000|2021-10-18 09:50:00|86613|86563|86609.7|86559.7|86613.8|86563.8|86609.4|86559.4|41
1634550610000|2021-10-18 09:50:10|86609.5|86559.5|86607.1|86557.1|86611.9|86575.2|86596|86556.2|48
1634550620000|2021-10-18 09:50:20|86606|86556|86607.8|86557.8|86608.6|86566.7|86591.2|86552.4|52
1634550630000|2021-10-18 09:50:30|86607.7|86557.7|86606.6|86556.6|86607.8|86557.8|86606.6|86556.6|15
1634550640000|2021-10-18 09:50:40|86606.4|86556.4|86603.7|86553.7|86607|86557|86601.8|86551.8|30
1634550650000|2021-10-18 09:50:50|86603.2|86553.2|86603.8|86553.8|86603.9|86564.8|86587.5|86550|38
1634550660000|2021-10-18 09:51:00|86603.5|86553.5|86607.5|86557.5|86607.5|86569.3|86591.1|86553.1|42
1634550670000|2021-10-18 09:51:10|86607|86557|86615.9|86565.9|86617|86576.9|86597.6|86556.6|50
1634550680000|2021-10-18 09:51:20|86615|86565|86612.1|86562.1|86616.1|86579.5|86603.4|86561.8|40
1634550690000|2021-10-18 09:51:30|86612.6|86562.6|86614.9|86564.9|86615.3|86565.3|86612.1|86562.1|28
1634550700000|2021-10-18 09:51:40|86614.7|86564.7|86618.4|86568.4|86618.4|86568.4|86614.5|86564.5|34
1634550710000|2021-10-18 09:51:50|86619.5|86569.5|86640.1|86590.1|86702.7|86608.9|86617.1|86568.6|47
1634550720000|2021-10-18 09:52:00|86639.6|86589.6|86646.4|86596.4|86646.4|86596.4|86636.9|86586.9|49
1634550730000|2021-10-18 09:52:10|86646.8|86596.8|86641.8|86591.8|86649.6|86599.6|86641.8|86591.8|47
1634550740000|2021-10-18 09:52:20|86641.7|86591.7|86644.1|86594.1|86645|86595|86640.8|86590.8|31
1634550750000|2021-10-18 09:52:30|86643.9|86593.9|86642.9|86592.9|86645.1|86595.1|86642.9|86592.9|24
1634550760000|2021-10-18 09:52:40|86643|86593|86644.6|86594.6|86644.6|86606.8|86631.5|86593|28
1634550770000|2021-10-18 09:52:50|86643.9|86593.9|86647.7|86597.7|86648.3|86598.3|86643.9|86593.9|35
1634550780000|2021-10-18 09:53:00|86647.8|86597.8|86647.4|86597.4|86648.5|86598.5|86647.4|86597.4|28
1634550790000|2021-10-18 09:53:10|86647.7|86597.7|86647.6|86597.6|86647.8|86597.8|86645.6|86595.6|31
1634550800000|2021-10-18 09:53:20|86647.7|86597.7|86637.7|86612.7|86655.7|86617.8|86637.7|86597.1|41
1634550810000|2021-10-18 09:53:30|86637.5|86612.5|86639.6|86589.6|86647.1|86612.9|86637.5|86589.6|32
1634550820000|2021-10-18 09:53:40|86638.1|86588.1|86639.9|86589.9|86641.2|86602.9|86626.7|86586.5|41
1634550830000|2021-10-18 09:53:50|86640.1|86590.1|86639.4|86589.4|86640.9|86590.9|86639.2|86589.2|33
1634550840000|2021-10-18 09:54:00|86639.8|86589.8|86634.8|86584.8|86642|86592|86634.3|86584.3|51
1634550850000|2021-10-18 09:54:10|86635|86585|86637.9|86587.9|86637.9|86587.9|86634.4|86584.4|31
1634550860000|2021-10-18 09:54:20|86637.3|86587.3|86622.1|86597.1|86640.2|86597.3|86622.1|86586.1|38
1634550870000|2021-10-18 09:54:30|86621.5|86596.5|86645.8|86595.8|86645.8|86607.5|86621|86590.9|46
1634550880000|2021-10-18 09:54:40|86646|86596|86647.4|86597.4|86649.3|86599.3|86645.8|86595.8|32
1634550890000|2021-10-18 09:54:50|86647.1|86597.1|86648.1|86598.1|86648.7|86598.7|86646.6|86596.6|36
1634550900000|2021-10-18 09:55:00|86648.4|86598.4|86643.7|86618.7|86650.9|86618.7|86641.1|86597.6|44
1634550910000|2021-10-18 09:55:10|86642.3|86617.3|86660.3|86610.3|86664.1|86617.3|86642.3|86606.8|54
1634550920000|2021-10-18 09:55:20|86660.2|86610.2|86660.2|86610.2|86661.9|86611.9|86659.3|86609.3|39
1634550930000|2021-10-18 09:55:30|86660.3|86610.3|86660.7|86610.7|86662.3|86612.3|86658.2|86608.2|51
1634550940000|2021-10-18 09:55:40|86661.3|86611.3|86665.2|86615.2|86665.2|86625|86648.5|86610.3|53
1634550950000|2021-10-18 09:55:50|86664.7|86614.7|86674.9|86624.9|86676.4|86626.4|86664.6|86614.6|54
1634550960000|2021-10-18 09:56:00|86674.4|86624.4|86669.3|86619.3|86674.8|86633.5|86657.3|86619|49
1634550970000|2021-10-18 09:56:10|86669.5|86619.5|86668.6|86618.6|86669.5|86619.5|86667.5|86617.5|34
1634550980000|2021-10-18 09:56:20|86668.3|86618.3|86668.4|86618.4|86670|86620|86664.7|86614.7|45
1634550990000|2021-10-18 09:56:30|86667.8|86617.8|86667.2|86617.2|86669.8|86619.8|86666.7|86616.7|34
1634551000000|2021-10-18 09:56:40|86666.6|86616.6|86644.2|86594.2|86667|86617|86644.2|86594.2|52
1634551010000|2021-10-18 09:56:50|86645.1|86595.1|86647|86597|86649.9|86599.9|86644.2|86594.2|61
1634551020000|2021-10-18 09:57:00|86646.8|86596.8|86644.5|86594.5|86647.5|86597.5|86644.4|86594.4|37
1634551030000|2021-10-18 09:57:10|86644.4|86594.4|86638.8|86588.8|86646.3|86604.4|86628.1|86588.8|49
1634551040000|2021-10-18 09:57:20|86640|86590|86638.4|86588.4|86640.3|86590.3|86635.8|86585.8|53
1634551050000|2021-10-18 09:57:30|86638.6|86588.6|86638.8|86588.8|86639.2|86589.2|86636.9|86586.9|51
1634551060000|2021-10-18 09:57:40|86638.7|86588.7|86638.3|86588.3|86639.4|86589.4|86636.9|86586.9|37
1634551070000|2021-10-18 09:57:50|86638.4|86588.4|86640|86590|86640.3|86590.3|86637.6|86587.6|45
1634551080000|2021-10-18 09:58:00|86640.2|86590.2|86630.7|86580.7|86640.2|86590.2|86630.7|86580.7|55
1634551090000|2021-10-18 09:58:10|86630.9|86580.9|86629.9|86579.9|86631|86581|86629.7|86579.7|36
1634551100000|2021-10-18 09:58:20|86630.1|86580.1|86619.8|86569.8|86630.6|86580.6|86618.3|86568.3|51
1634551110000|2021-10-18 09:58:30|86620.1|86570.1|86617.4|86567.4|86620.1|86570.1|86616.4|86566.4|40
1634551120000|2021-10-18 09:58:40|86617.6|86567.6|86614.2|86564.2|86618|86577.4|86602|86564.1|37
1634551130000|2021-10-18 09:58:50|86613.2|86563.2|86616.2|86566.2|86618.1|86568.1|86612.7|86562.7|44
1634551140000|2021-10-18 09:59:00|86615.8|86565.8|86619|86569|86620.2|86570.2|86615.7|86565.7|41
1634551150000|2021-10-18 09:59:10|86619.1|86569.1|86619.6|86569.6|86619.9|86569.9|86619|86569|30
1634551160000|2021-10-18 09:59:20|86619.8|86569.8|86614.6|86564.6|86620.3|86577.8|86601.9|86563.5|43
1634551170000|2021-10-18 09:59:30|86615.1|86565.1|86614.1|86564.1|86616.6|86566.6|86613.2|86563.2|34
1634551180000|2021-10-18 09:59:40|86613.9|86563.9|86614.2|86564.2|86614.6|86564.6|86611.7|86561.7|37
1634551190000|2021-10-18 09:59:50|86614.4|86564.4|86620|86570|86622.4|86582|86605.8|86562.6|48
1634551200000|2021-10-18 10:00:00|86620.3|86570.3|86613.1|86563.1|86620.7|86570.7|86612.7|86562.7|52
1634551210000|2021-10-18 10:00:10|86613.9|86563.9|86619.4|86569.4|86619.4|86576|86601|86559.8|47
1634551220000|2021-10-18 10:00:20|86619.2|86569.2|86619|86569|86619.5|86581|86604.6|86563.9|59
1634551230000|2021-10-18 10:00:30|86618.6|86568.6|86618.5|86568.5|86619.2|86569.2|86617.9|86567.9|37
1634551240000|2021-10-18 10:00:40|86616.8|86566.8|86618.4|86568.4|86619.1|86582.5|86605.7|86565.4|48
1634551250000|2021-10-18 10:00:50|86618.2|86568.2|86601.6|86576.6|86618.8|86578.6|86600.6|86562.6|40
1634551260000|2021-10-18 10:01:00|86601.1|86576.1|86620.9|86570.9|86620.9|86576.7|86600.1|86567.8|36
1634551270000|2021-10-18 10:01:10|86621.2|86571.2|86619.6|86569.6|86621.2|86571.2|86618.1|86568.1|40
1634551280000|2021-10-18 10:01:20|86619.9|86569.9|86619.7|86569.7|86621|86571|86618.8|86568.8|32
1634551290000|2021-10-18 10:01:30|86619.3|86569.3|86628.5|86578.5|86629.1|86579.1|86619.3|86569.3|51
1634551300000|2021-10-18 10:01:40|86629|86579|86630.2|86580.2|86630.4|86580.4|86627.4|86577.4|31
1634551310000|2021-10-18 10:01:50|86631.1|86581.1|86604.5|86579.5|86631.1|86581.1|86604.5|86566.8|50
1634551320000|2021-10-18 10:02:00|86605|86580|86617.2|86567.2|86617.7|86580.6|86604.5|86566.3|29
1634551330000|2021-10-18 10:02:10|86617.7|86567.7|86615.4|86565.4|86618.1|86568.1|86614.8|86564.8|33
1634551340000|2021-10-18 10:02:20|86615.2|86565.2|86612.7|86562.7|86615.2|86565.2|86612.5|86562.5|33
1634551350000|2021-10-18 10:02:30|86613|86563|86612.7|86562.7|86613.8|86563.8|86610.4|86560.4|35
1634551360000|2021-10-18 10:02:40|86613.1|86563.1|86601.2|86576.2|86615.3|86576.5|86600.9|86562.2|24
1634551370000|2021-10-18 10:02:50|86600.8|86575.8|86616.9|86566.9|86619.1|86581|86600.8|86564.7|42
1634551380000|2021-10-18 10:03:00|86617|86567|86611.8|86586.8|86623.2|86586.8|86609.6|86566.8|43
1634551390000|2021-10-18 10:03:10|86611.4|86586.4|86620.5|86570.5|86624.9|86586.4|86610.2|86569.1|57
1634551400000|2021-10-18 10:03:20|86620.7|86570.7|86622.4|86572.4|86622.7|86583.2|86608|86569.7|33
1634551410000|2021-10-18 10:03:30|86622|86572|86620.6|86570.6|86622.4|86572.4|86620.6|86570.6|24
1634551420000|2021-10-18 10:03:40|86620.7|86570.7|86620|86570|86622|86572|86619.3|86569.3|32
1634551430000|2021-10-18 10:03:50|86619.3|86569.3|86616.4|86566.4|86619.3|86569.3|86616|86566|40
1634551440000|2021-10-18 10:04:00|86617.4|86567.4|86606.7|86581.7|86619.4|86582.1|86606.2|86567|32
1634551450000|2021-10-18 10:04:10|86606.6|86581.6|86619.4|86569.4|86620.9|86584.1|86606.6|86567.1|33
1634551460000|2021-10-18 10:04:20|86619.2|86569.2|86624.2|86574.2|86625.2|86575.2|86619.1|86569.1|45
1634551470000|2021-10-18 10:04:30|86624.1|86574.1|86622.1|86572.1|86624.4|86574.4|86621.7|86571.7|35
1634551480000|2021-10-18 10:04:40|86622|86572|86624.1|86574.1|86625.5|86575.5|86621.2|86571.2|38
1634551490000|2021-10-18 10:04:50|86624.6|86574.6|86627.3|86577.3|86628.8|86578.8|86624.6|86574.6|45
1634551500000|2021-10-18 10:05:00|86627.2|86577.2|86624|86574|86627.2|86577.2|86623.9|86573.9|32
1634551510000|2021-10-18 10:05:10|86624.1|86574.1|86627.3|86577.3|86628.4|86578.4|86624.1|86574.1|35
1634551520000|2021-10-18 10:05:20|86627.7|86577.7|86633.5|86583.5|86634.6|86592.6|86616.5|86576.7|52
1634551530000|2021-10-18 10:05:30|86634.4|86584.4|86627.5|86577.5|86634.7|86592.9|86617.9|86577.2|40
1634551540000|2021-10-18 10:05:40|86628.2|86578.2|86629|86579|86629|86579|86627.8|86577.8|35
1634551550000|2021-10-18 10:05:50|86629.2|86579.2|86630.3|86580.3|86630.3|86580.3|86628|86578|30
1634551560000|2021-10-18 10:06:00|86630.4|86580.4|86629.4|86579.4|86630.8|86580.8|86628.1|86578.1|25
1634551570000|2021-10-18 10:06:10|86629.3|86579.3|86629.2|86579.2|86630.8|86580.8|86628.7|86578.7|27
1634551580000|2021-10-18 10:06:20|86628.9|86578.9|86622.1|86572.1|86628.9|86578.9|86622.1|86572.1|51
1634551590000|2021-10-18 10:06:30|86622.5|86572.5|86623.2|86573.2|86624.1|86574.1|86622.5|86572.5|23
1634551600000|2021-10-18 10:06:40|86623|86573|86622.6|86572.6|86623.3|86584.7|86609.7|86570.6|29
1634551610000|2021-10-18 10:06:50|86623|86573|86615.8|86565.8|86623|86573|86615.4|86565.4|41
1634551620000|2021-10-18 10:07:00|86616.5|86566.5|86618.2|86568.2|86621.1|86571.1|86615.5|86565.5|47
1634551630000|2021-10-18 10:07:10|86618.4|86568.4|86617.6|86567.6|86618.7|86568.7|86616.3|86566.3|39
1634551640000|2021-10-18 10:07:20|86617.5|86567.5|86615.6|86565.6|86618|86568|86614.8|86564.8|35
1634551650000|2021-10-18 10:07:30|86615.4|86565.4|86616|86566|86617.8|86567.8|86613.1|86563.1|45
1634551660000|2021-10-18 10:07:40|86615.9|86565.9|86615.4|86565.4|86617|86567|86615.3|86565.3|34
1634551670000|2021-10-18 10:07:50|86615.6|86565.6|86622.7|86572.7|86622.9|86572.9|86615.6|86565.6|41
1634551680000|2021-10-18 10:08:00|86622.9|86572.9|86626.4|86576.4|86627.1|86577.1|86622.2|86572.2|44
1634551690000|2021-10-18 10:08:10|86626.3|86576.3|86627.6|86577.6|86627.7|86577.7|86625.9|86575.9|26
1634551700000|2021-10-18 10:08:20|86627.5|86577.5|86627.7|86577.7|86628|86578|86626.9|86576.9|29
1634551710000|2021-10-18 10:08:30|86628.1|86578.1|86639.3|86589.3|86641.9|86591.9|86626.9|86576.9|40
1634551720000|2021-10-18 10:08:40|86639.7|86589.7|86636.5|86586.5|86642.5|86592.5|86635|86585|49
1634551730000|2021-10-18 10:08:50|86636.7|86586.7|86656|86606|86656.2|86606.2|86636.5|86586.5|45
1634551740000|2021-10-18 10:09:00|86655.5|86605.5|86653|86603|86658.3|86608.3|86652.8|86602.8|54
1634551750000|2021-10-18 10:09:10|86653.3|86603.3|86655.3|86605.3|86657.1|86607.1|86653.3|86603.3|63
1634551760000|2021-10-18 10:09:20|86655.4|86605.4|86665.2|86615.2|86665.4|86627.7|86649.3|86605.2|44
1634551770000|2021-10-18 10:09:30|86664.6|86614.6|86667.3|86617.3|86668.6|86618.6|86660|86610|52
1634551780000|2021-10-18 10:09:40|86666.7|86616.7|86658.9|86608.9|86669.4|86619.4|86658.3|86608.3|53
1634551790000|2021-10-18 10:09:50|86659|86609|86659.7|86609.7|86659.7|86609.7|86657.4|86607.4|43
1634551800000|2021-10-18 10:10:00|86659.5|86609.5|86666.3|86616.3|86666.8|86620.5|86645.5|86602.3|67
1634551810000|2021-10-18 10:10:10|86665.8|86615.8|86671.1|86621.1|86672.3|86622.3|86665.6|86615.6|51
1634551820000|2021-10-18 10:10:20|86671.3|86621.3|86669|86619|86671.5|86621.5|86668.7|86618.7|48
1634551830000|2021-10-18 10:10:30|86668.9|86618.9|86665.3|86615.3|86669.2|86629.9|86653.7|86615.3|40
1634551840000|2021-10-18 10:10:40|86665.5|86615.5|86662.8|86612.8|86665.5|86615.5|86661.7|86611.7|34
1634551850000|2021-10-18 10:10:50|86662.9|86612.9|86658.8|86633.8|86664.8|86633.9|86656.2|86611.8|29
1634551860000|2021-10-18 10:11:00|86659|86634|86675|86625|86677|86634.6|86657.8|86620.1|51
1634551870000|2021-10-18 10:11:10|86675.1|86625.1|86680.7|86630.7|86682.2|86642.4|86667.4|86624.8|48
1634551880000|2021-10-18 10:11:20|86681.1|86631.1|86681.8|86631.8|86682.5|86632.5|86680.6|86630.6|32
1634551890000|2021-10-18 10:11:30|86681.3|86631.3|86681.4|86631.4|86681.9|86631.9|86680.5|86630.5|35
1634551900000|2021-10-18 10:11:40|86680.8|86630.8|86678.7|86628.7|86684.6|86634.6|86677.7|86627.7|51
1634551910000|2021-10-18 10:11:50|86678.6|86628.6|86676|86626|86680.5|86630.5|86675.1|86625.1|34
1634551920000|2021-10-18 10:12:00|86675.9|86625.9|86675.2|86625.2|86675.9|86625.9|86674.8|86624.8|32
1634551930000|2021-10-18 10:12:10|86675.1|86625.1|86688.2|86638.2|86689.9|86652.6|86673.2|86623.2|53
1634551940000|2021-10-18 10:12:20|86688.3|86638.3|86687.7|86637.7|86690.7|86640.7|86687.1|86637.1|50
1634551950000|2021-10-18 10:12:30|86687.6|86637.6|86690.4|86640.4|86690.4|86640.4|86685.1|86635.1|43
1634551960000|2021-10-18 10:12:40|86689.9|86639.9|86686.3|86636.3|86690.4|86640.4|86686.1|86636.1|34
1634551970000|2021-10-18 10:12:50|86686.2|86636.2|86682.3|86632.3|86688.1|86651.5|86671.3|86632.3|48
1634551980000|2021-10-18 10:13:00|86682.2|86632.2|86669.6|86644.6|86683.8|86645.7|86669.6|86632.2|45
1634551990000|2021-10-18 10:13:10|86669.7|86644.7|86674.4|86649.4|86687.7|86649.4|86669.7|86636.8|35
1634552000000|2021-10-18 10:13:20|86674.1|86649.1|86665|86640|86674.4|86649.4|86665|86640|49
1634552010000|2021-10-18 10:13:30|86665.8|86640.8|86679.8|86629.8|86682.4|86644.5|86663.2|86626.8|49
1634552020000|2021-10-18 10:13:40|86679.6|86629.6|86683.2|86633.2|86686.8|86636.8|86679.6|86629.6|45
1634552030000|2021-10-18 10:13:50|86682.6|86632.6|86686.9|86636.9|86687.4|86637.4|86682.1|86632.1|43
1634552040000|2021-10-18 10:14:00|86686.5|86636.5|86692.4|86642.4|86694.8|86657.6|86679.2|86636.5|59
1634552050000|2021-10-18 10:14:10|86695.3|86645.3|86695.6|86645.6|86695.8|86645.8|86693.6|86643.6|46
1634552060000|2021-10-18 10:14:20|86695.8|86645.8|86681.4|86656.4|86697.2|86656.8|86680.4|86641.5|47
1634552070000|2021-10-18 10:14:30|86693.6|86643.6|86677.3|86652.3|86693.8|86657.5|86677.3|86643.4|56
1634552080000|2021-10-18 10:14:40|86678.1|86653.1|86689.4|86639.4|86690.2|86653.9|86676.2|86639|44
1634552090000|2021-10-18 10:14:50|86688.2|86638.2|86687.3|86637.3|86688.2|86638.2|86687|86637|32
1634552100000|2021-10-18 10:15:00|86687.4|86637.4|86689.9|86639.9|86690.1|86640.1|86687.4|86637.4|47
1634552110000|2021-10-18 10:15:10|86689.8|86639.8|86689.4|86639.4|86691.9|86641.9|86689.2|86639.2|42
1634552120000|2021-10-18 10:15:20|86689.2|86639.2|86687.1|86637.1|86689.7|86648.5|86673|86636.2|33
1634552130000|2021-10-18 10:15:30|86686.8|86636.8|86691.7|86641.7|86692.6|86656.7|86677.8|86636.8|48
1634552140000|2021-10-18 10:15:40|86691.6|86641.6|86681.7|86656.7|86694.8|86658.8|86680.5|86641.5|45
1634552150000|2021-10-18 10:15:50|86682.1|86657.1|86681.9|86656.9|86682.3|86657.3|86680.7|86655.7|50
1634552160000|2021-10-18 10:16:00|86681.8|86656.8|86680.9|86655.9|86695.6|86657.7|86679.8|86642.9|43
1634552170000|2021-10-18 10:16:10|86681.1|86656.1|86694.2|86644.2|86694.7|86656.1|86680.8|86643.3|30
1634552180000|2021-10-18 10:16:20|86694.4|86644.4|86681.9|86656.9|86694.7|86656.9|86677|86643.8|39
1634552190000|2021-10-18 10:16:30|86681.4|86656.4|86681.6|86656.6|86694.7|86657.1|86679.6|86641.2|46
1634552200000|2021-10-18 10:16:40|86681.8|86656.8|86681.2|86656.2|86682|86657|86680.3|86655.3|27
1634552210000|2021-10-18 10:16:50|86681.3|86656.3|86680.7|86655.7|86681.6|86656.6|86680.3|86655.3|32
1634552220000|2021-10-18 10:17:00|86681.1|86656.1|86681.5|86656.5|86681.6|86656.6|86680.5|86655.5|24
1634552230000|2021-10-18 10:17:10|86681.8|86656.8|86691.7|86641.7|86692.5|86656.9|86676.5|86640.9|38
1634552240000|2021-10-18 10:17:20|86691.1|86641.1|86683.7|86658.7|86696.6|86658.7|86680.1|86640.3|45
1634552250000|2021-10-18 10:17:30|86684.3|86659.3|86683.1|86658.1|86685.1|86660.1|86683.1|86658.1|44
1634552260000|2021-10-18 10:17:40|86683.4|86658.4|86683.5|86658.5|86686.3|86661.3|86682.3|86657.3|52
1634552270000|2021-10-18 10:17:50|86683.6|86658.6|86685|86660|86697.1|86660.8|86683|86646.2|53
1634552280000|2021-10-18 10:18:00|86684.6|86659.6|86696.5|86646.5|86696.8|86660.2|86683.9|86645.9|33
1634552290000|2021-10-18 10:18:10|86696.7|86646.7|86684.2|86659.2|86696.7|86659.7|86683.6|86645.4|37
1634552300000|2021-10-18 10:18:20|86696.3|86646.3|86685.8|86660.8|86698|86662.1|86683.4|86645.5|36
1634552310000|2021-10-18 10:18:30|86686|86661|86683.3|86658.3|86695.4|86661.6|86682.2|86645.4|45
1634552320000|2021-10-18 10:18:40|86683.2|86658.2|86683.1|86658.1|86683.7|86658.7|86680.7|86655.7|43
1634552330000|2021-10-18 10:18:50|86681.8|86656.8|86682.9|86657.9|86683.7|86658.7|86681.5|86656.5|31
1634552340000|2021-10-18 10:19:00|86682.7|86657.7|86682.8|86657.8|86686.2|86661.2|86681.7|86656.7|56
1634552350000|2021-10-18 10:19:10|86682.7|86657.7|86678.9|86653.9|86683.7|86658.7|86678.3|86653.3|43
1634552360000|2021-10-18 10:19:20|86678.4|86653.4|86674|86649|86692.6|86654.2|86673.3|86635.2|55
1634552370000|2021-10-18 10:19:30|86674.6|86649.6|86682.9|86657.9|86691.2|86658.3|86673.3|86637.1|58
1634552380000|2021-10-18 10:19:40|86682.8|86657.8|86684.9|86659.9|86695.1|86659.9|86680.2|86643.3|42
1634552390000|2021-10-18 10:19:50|86684.7|86659.7|86683.6|86658.6|86685.2|86660.2|86681.9|86656.9|34
1634552400000|2021-10-18 10:20:00|86683.5|86658.5|86682.9|86657.9|86695.6|86658.9|86680.1|86643|51
1634552410000|2021-10-18 10:20:10|86682.1|86657.1|86681.2|86656.2|86683.1|86658.1|86681.2|86656.2|36
1634552420000|2021-10-18 10:20:20|86681.3|86656.3|86694.4|86644.4|86695.1|86657.7|86678.9|86642.8|40
1634552430000|2021-10-18 10:20:30|86694.6|86644.6|86693.7|86643.7|86696.7|86659.5|86682.9|86643.6|42
1634552440000|2021-10-18 10:20:40|86693.8|86643.8|86691|86641|86694.7|86657.8|86677.1|86640|55
1634552450000|2021-10-18 10:20:50|86690.7|86640.7|86693|86643|86693.7|86643.7|86690.7|86640.7|44
1634552460000|2021-10-18 10:21:00|86692|86642|86691.3|86641.3|86692|86642|86690.9|86640.9|20
1634552470000|2021-10-18 10:21:10|86691.4|86641.4|86691.1|86641.1|86692|86642|86689.6|86639.6|39
1634552480000|2021-10-18 10:21:20|86691.2|86641.2|86681.7|86656.7|86691.7|86657.8|86679.6|86640.9|38
1634552490000|2021-10-18 10:21:30|86682|86657|86682.4|86657.4|86682.9|86657.9|86680.5|86655.5|28
1634552500000|2021-10-18 10:21:40|86681.9|86656.9|86681.6|86656.6|86694.4|86659|86679.6|86642.2|56
1634552510000|2021-10-18 10:21:50|86681.9|86656.9|86694.1|86644.1|86694.1|86659.2|86680|86643.5|53
1634552520000|2021-10-18 10:22:00|86694.2|86644.2|86692.6|86642.6|86694.2|86644.2|86692.6|86642.6|23
1634552530000|2021-10-18 10:22:10|86692.5|86642.5|86691.4|86641.4|86692.7|86659|86678.2|86641.2|45
1634552540000|2021-10-18 10:22:20|86691.2|86641.2|86694.3|86644.3|86695.1|86659.4|86681.1|86641.2|43
1634552550000|2021-10-18 10:22:30|86694.1|86644.1|86694.5|86644.5|86695|86645|86692.7|86642.7|33
1634552560000|2021-10-18 10:22:40|86693.9|86643.9|86701.7|86651.7|86702.7|86666.3|86680.8|86643.8|33
1634552570000|2021-10-18 10:22:50|86704|86654|86700.8|86650.8|86704.1|86654.1|86700.5|86650.5|46
1634552580000|2021-10-18 10:23:00|86700.6|86650.6|86681.7|86656.7|86701.5|86658.4|86681|86645.1|38
1634552590000|2021-10-18 10:23:10|86681.5|86656.5|86698.9|86648.9|86700.6|86664.3|86681.1|86648.8|38
1634552600000|2021-10-18 10:23:20|86698.5|86648.5|86696.3|86646.3|86699.9|86659.5|86681.6|86643.9|41
1634552610000|2021-10-18 10:23:30|86695.9|86645.9|86701.1|86651.1|86701.2|86651.2|86695.5|86645.5|44
1634552620000|2021-10-18 10:23:40|86701.3|86651.3|86692.7|86667.7|86704.4|86669.5|86691.6|86649.7|51
1634552630000|2021-10-18 10:23:50|86693.5|86668.5|86710.9|86660.9|86716.3|86672.8|86693.5|86660.7|44
1634552640000|2021-10-18 10:24:00|86710.8|86660.8|86714|86664|86714.7|86664.7|86710.7|86660.7|31
1634552650000|2021-10-18 10:24:10|86713.8|86663.8|86713.1|86663.1|86714|86664|86712.9|86662.9|17
1634552660000|2021-10-18 10:24:20|86713|86663|86705.3|86655.3|86713.3|86663.3|86703.6|86653.6|33
1634552670000|2021-10-18 10:24:30|86704|86654|86702.6|86652.6|86704.7|86654.7|86700.3|86650.3|43
1634552680000|2021-10-18 10:24:40|86702.7|86652.7|86703|86653|86703.9|86653.9|86702.4|86652.4|31
1634552690000|2021-10-18 10:24:50|86702.9|86652.9|86698.3|86648.3|86703.2|86662.2|86687.2|86645.2|43
1634552700000|2021-10-18 10:25:00|86697.9|86647.9|86695.3|86645.3|86698.8|86657.7|86682|86645.3|45
1634552710000|2021-10-18 10:25:10|86695.8|86645.8|86691.3|86641.3|86695.9|86645.9|86688.3|86638.3|51
1634552720000|2021-10-18 10:25:20|86690.3|86640.3|86691.7|86641.7|86691.9|86641.9|86687.7|86637.7|47
1634552730000|2021-10-18 10:25:30|86691.4|86641.4|86683.1|86633.1|86692|86642|86680.9|86630.9|38
1634552740000|2021-10-18 10:25:40|86683.2|86633.2|86678.3|86628.3|86683.2|86633.2|86677.9|86627.9|38
1634552750000|2021-10-18 10:25:50|86678.2|86628.2|86677.1|86627.1|86678.7|86628.7|86677|86627|26
1634552760000|2021-10-18 10:26:00|86677.2|86627.2|86679.7|86629.7|86680.2|86630.2|86674.1|86624.1|36
1634552770000|2021-10-18 10:26:10|86679|86629|86679.2|86629.2|86680|86630|86678|86628|34
1634552780000|2021-10-18 10:26:20|86679.1|86629.1|86678.9|86628.9|86680.5|86630.5|86678.6|86628.6|32
1634552790000|2021-10-18 10:26:30|86679|86629|86680.3|86630.3|86681.5|86631.5|86678.5|86628.5|47
1634552800000|2021-10-18 10:26:40|86680|86630|86678.5|86628.5|86680.4|86630.4|86676.5|86626.5|31
1634552810000|2021-10-18 10:26:50|86678.1|86628.1|86678.6|86628.6|86679.4|86629.4|86676.6|86626.6|32
1634552820000|2021-10-18 10:27:00|86679|86629|86683.9|86633.9|86685.3|86635.3|86678.8|86628.8|26
1634552830000|2021-10-18 10:27:10|86683.6|86633.6|86684.6|86634.6|86684.9|86634.9|86683.2|86633.2|33
1634552840000|2021-10-18 10:27:20|86684.5|86634.5|86682.1|86632.1|86684.9|86634.9|86681.5|86631.5|21
1634552850000|2021-10-18 10:27:30|86681.7|86631.7|86681|86631|86681.8|86631.8|86680.5|86630.5|22
1634552860000|2021-10-18 10:27:40|86680.6|86630.6|86680.1|86630.1|86681.3|86631.3|86679.8|86629.8|23
1634552870000|2021-10-18 10:27:50|86680.2|86630.2|86681|86631|86681|86631|86680.2|86630.2|20
1634552880000|2021-10-18 10:28:00|86681.1|86631.1|86677.5|86627.5|86682.5|86645.5|86664.8|86627.4|40
1634552890000|2021-10-18 10:28:10|86677.4|86627.4|86673.6|86623.6|86678.6|86628.6|86672.5|86622.5|41
1634552900000|2021-10-18 10:28:20|86673.8|86623.8|86661.2|86636.2|86674.5|86636.4|86660.3|86623.3|22
1634552910000|2021-10-18 10:28:30|86662.1|86637.1|86665.7|86615.7|86672.7|86637.1|86659.1|86615.2|44
1634552920000|2021-10-18 10:28:40|86666.1|86616.1|86663.7|86613.7|86670.4|86620.4|86662.5|86612.5|35
1634552930000|2021-10-18 10:28:50|86663.4|86613.4|86646|86621|86663.6|86622.2|86644.4|86611.7|39
1634552940000|2021-10-18 10:29:00|86646.5|86621.5|86646|86621|86666.1|86628.2|86645.6|86607.9|45
1634552950000|2021-10-18 10:29:10|86646.1|86621.1|86644.1|86619.1|86656.7|86621.2|86643|86604.8|40
1634552960000|2021-10-18 10:29:20|86643.9|86618.9|86660.7|86610.7|86660.9|86619.2|86640.5|86603|33
1634552970000|2021-10-18 10:29:30|86661|86611|86658.5|86608.5|86661.2|86611.2|86658.5|86608.5|34
1634552980000|2021-10-18 10:29:40|86659.8|86609.8|86654.3|86604.3|86659.8|86609.8|86654.3|86604.3|36
1634552990000|2021-10-18 10:29:50|86654.4|86604.4|86646.5|86596.5|86654.5|86615.3|86640.3|86596.5|38
1634553000000|2021-10-18 10:30:00|86647|86597|86645.1|86595.1|86647.7|86609.2|86630.4|86593.8|58
1634553010000|2021-10-18 10:30:10|86644.2|86594.2|86642.4|86592.4|86645.7|86595.7|86641|86591|50
1634553020000|2021-10-18 10:30:20|86642.6|86592.6|86639.7|86589.7|86642.9|86592.9|86639.3|86589.3|46
1634553030000|2021-10-18 10:30:30|86639.6|86589.6|86644.8|86594.8|86645.6|86595.6|86639.4|86589.4|43
1634553040000|2021-10-18 10:30:40|86644.4|86594.4|86648.8|86598.8|86649|86599|86643.2|86593.2|45
1634553050000|2021-10-18 10:30:50|86648.7|86598.7|86647.9|86597.9|86648.9|86598.9|86647.2|86597.2|30
1634553060000|2021-10-18 10:31:00|86648|86598|86647.2|86597.2|86648|86598|86645.6|86595.6|46
1634553070000|2021-10-18 10:31:10|86647|86597|86627.9|86602.9|86647.5|86607.2|86627.9|86591.6|53
1634553080000|2021-10-18 10:31:20|86628.1|86603.1|86645.5|86595.5|86651.8|86607.1|86628.1|86593.5|62
1634553090000|2021-10-18 10:31:30|86645.4|86595.4|86633.1|86608.1|86645.6|86608.1|86631.3|86594.5|36
1634553100000|2021-10-18 10:31:40|86633.2|86608.2|86641.5|86591.5|86644|86609.3|86633.1|86590.8|35
1634553110000|2021-10-18 10:31:50|86641.4|86591.4|86638.2|86588.2|86641.7|86591.7|86638.2|86588.2|42
1634553120000|2021-10-18 10:32:00|86638.5|86588.5|86637.8|86587.8|86638.8|86600.3|86619.4|86583|61
1634553130000|2021-10-18 10:32:10|86623.3|86598.3|86634.2|86584.2|86634.6|86598.3|86619.3|86581.6|50
1634553140000|2021-10-18 10:32:20|86634.1|86584.1|86634.1|86584.1|86638.7|86588.7|86633.7|86583.7|49
1634553150000|2021-10-18 10:32:30|86634|86584|86636.6|86586.6|86637.5|86587.5|86633.8|86583.8|44
1634553160000|2021-10-18 10:32:40|86636.7|86586.7|86621|86596|86636.8|86596.7|86621|86582.4|34
1634553170000|2021-10-18 10:32:50|86621.2|86596.2|86633.8|86583.8|86634.7|86596.2|86619|86579.8|52
1634553180000|2021-10-18 10:33:00|86623.1|86598.1|86626.3|86601.3|86639|86601.5|86619.4|86582.4|41
1634553190000|2021-10-18 10:33:10|86626.2|86601.2|86634.4|86584.4|86641.1|86603.4|86621.3|86583.9|48
1634553200000|2021-10-18 10:33:20|86622.4|86597.4|86630.3|86580.3|86631.9|86597.4|86616.1|86579.4|43
1634553210000|2021-10-18 10:33:30|86630.4|86580.4|86643.4|86593.4|86643.6|86601.7|86625.6|86579.5|46
1634553220000|2021-10-18 10:33:40|86643.3|86593.3|86645.5|86595.5|86645.5|86606.7|86628.8|86592.9|51
1634553230000|2021-10-18 10:33:50|86645.6|86595.6|86636.3|86611.3|86650.4|86612.9|86636.3|86595.1|34
1634553240000|2021-10-18 10:34:00|86649.5|86599.5|86640.7|86615.7|86655.8|86616|86639|86599.5|41
1634553250000|2021-10-18 10:34:10|86641.1|86616.1|86639.5|86614.5|86653.1|86616.1|86638.6|86602.6|28
1634553260000|2021-10-18 10:34:20|86639.4|86614.4|86652|86602|86652.4|86614.6|86639.4|86601.6|19
1634553270000|2021-10-18 10:34:30|86652.3|86602.3|86651.8|86601.8|86652.6|86602.6|86651.6|86601.6|30
1634553280000|2021-10-18 10:34:40|86652|86602|86648.8|86598.8|86652.6|86602.6|86647.1|86597.1|26
1634553290000|2021-10-18 10:34:50|86649.3|86599.3|86645.2|86595.2|86649.3|86608.7|86631.7|86593.2|42
1634553300000|2021-10-18 10:35:00|86645.4|86595.4|86641.6|86591.6|86645.6|86595.6|86641.3|86591.3|45
1634553310000|2021-10-18 10:35:10|86641.1|86591.1|86642.8|86592.8|86643.2|86593.2|86640.9|86590.9|45
1634553320000|2021-10-18 10:35:20|86643.2|86593.2|86642.5|86592.5|86643.3|86593.3|86640.7|86590.7|30
1634553330000|2021-10-18 10:35:30|86642.3|86592.3|86642.1|86592.1|86642.9|86592.9|86640.8|86590.8|34
1634553340000|2021-10-18 10:35:40|86642|86592|86638.6|86588.6|86643.1|86593.1|86637.5|86587.5|44
1634553350000|2021-10-18 10:35:50|86638.3|86588.3|86636.5|86586.5|86639.4|86589.4|86636|86586|37
1634553360000|2021-10-18 10:36:00|86636.3|86586.3|86636.8|86586.8|86638.1|86588.1|86635.7|86585.7|29
1634553370000|2021-10-18 10:36:10|86636.6|86586.6|86627.5|86602.5|86639.2|86603|86626.9|86586.2|41
1634553380000|2021-10-18 10:36:20|86639.8|86589.8|86639.2|86589.2|86640.6|86590.6|86638.8|86588.8|23
1634553390000|2021-10-18 10:36:30|86639.3|86589.3|86630.8|86605.8|86642.6|86606.8|86629.1|86589|47
1634553400000|2021-10-18 10:36:40|86630.6|86605.6|86636.4|86586.4|86639.7|86606.4|86628.2|86585.8|41
1634553410000|2021-10-18 10:36:50|86636.3|86586.3|86636|86586|86636.3|86586.3|86634.8|86584.8|31
1634553420000|2021-10-18 10:37:00|86636.1|86586.1|86629.4|86579.4|86636.1|86586.1|86628.5|86578.5|36
1634553430000|2021-10-18 10:37:10|86629.9|86579.9|86629.1|86579.1|86629.9|86579.9|86628.1|86578.1|17
1634553440000|2021-10-18 10:37:20|86629.2|86579.2|86628.9|86578.9|86630.1|86580.1|86628.4|86578.4|19
1634553450000|2021-10-18 10:37:30|86628.8|86578.8|86617.1|86592.1|86630.1|86592.4|86615.1|86577.1|41
1634553460000|2021-10-18 10:37:40|86617|86592|86615.9|86590.9|86617.3|86592.3|86615.1|86590.1|39
1634553470000|2021-10-18 10:37:50|86615.7|86590.7|86633.7|86583.7|86635.6|86593.7|86615.7|86583.7|44
1634553480000|2021-10-18 10:38:00|86633.9|86583.9|86637.3|86587.3|86637.3|86587.3|86632.5|86582.5|47
1634553490000|2021-10-18 10:38:10|86637.5|86587.5|86622.2|86597.2|86637.9|86597.2|86622.2|86582.7|36
1634553500000|2021-10-18 10:38:20|86622.6|86597.6|86620.1|86595.1|86622.6|86597.6|86619.8|86594.8|38
1634553510000|2021-10-18 10:38:30|86619.2|86594.2|86632|86582|86633|86594.6|86619.1|86581.6|31
1634553520000|2021-10-18 10:38:40|86631.9|86581.9|86634|86584|86634|86584|86630.7|86580.7|43
1634553530000|2021-10-18 10:38:50|86634.2|86584.2|86635.3|86585.3|86635.3|86585.3|86632.8|86582.8|30
1634553540000|2021-10-18 10:39:00|86635.4|86585.4|86614.5|86589.5|86637.1|86589.6|86613.5|86576.2|44
1634553550000|2021-10-18 10:39:10|86614.1|86589.1|86634.6|86584.6|86637.1|86592.7|86613.6|86578.6|53
1634553560000|2021-10-18 10:39:20|86634.8|86584.8|86631.1|86581.1|86635.8|86585.8|86630.2|86580.2|28
1634553570000|2021-10-18 10:39:30|86630.8|86580.8|86621.3|86596.3|86635.5|86596.3|86620.3|86580.6|38
1634553580000|2021-10-18 10:39:40|86620.9|86595.9|86634.3|86584.3|86636.6|86598.6|86618.9|86584.3|44
1634553590000|2021-10-18 10:39:50|86634.8|86584.8|86633.5|86583.5|86636.4|86596.5|86619.8|86582.4|49
1634553600000|2021-10-18 10:40:00|86619.8|86594.8|86638.6|86588.6|86642.7|86595.1|86619.2|86581|55
1634553610000|2021-10-18 10:40:10|86637.9|86587.9|86630.8|86580.8|86639.6|86589.6|86629.8|86579.8|52
1634553620000|2021-10-18 10:40:20|86630.1|86580.1|86629|86579|86630.6|86580.6|86627|86577|37
1634553630000|2021-10-18 10:40:30|86629.3|86579.3|86626.7|86576.7|86629.3|86579.3|86625.3|86575.3|41
1634553640000|2021-10-18 10:40:40|86625.9|86575.9|86625.1|86575.1|86628.8|86586.8|86609.9|86573.5|53
1634553650000|2021-10-18 10:40:50|86625.5|86575.5|86625.2|86575.2|86625.7|86587.7|86612.3|86573.8|46
1634553660000|2021-10-18 10:41:00|86625.4|86575.4|86612.4|86562.4|86628.8|86588.5|86611.9|86561.9|44
1634553670000|2021-10-18 10:41:10|86612|86562|86601.1|86551.1|86612|86570.9|86595.9|86547.3|56
1634553680000|2021-10-18 10:41:20|86600.9|86550.9|86601.9|86551.9|86602|86552|86600.2|86550.2|41
1634553690000|2021-10-18 10:41:30|86602|86552|86598.9|86548.9|86602.2|86552.2|86597.4|86547.4|49
1634553700000|2021-10-18 10:41:40|86599|86549|86600.7|86550.7|86600.8|86550.8|86597.1|86547.1|40
1634553710000|2021-10-18 10:41:50|86601.2|86551.2|86599.1|86549.1|86601.5|86551.5|86597.8|86547.8|37
1634553720000|2021-10-18 10:42:00|86599.5|86549.5|86598.7|86548.7|86599.7|86549.7|86598|86548|36
1634553730000|2021-10-18 10:42:10|86598.8|86548.8|86596.9|86546.9|86598.8|86548.8|86596.3|86546.3|31
1634553740000|2021-10-18 10:42:20|86596.5|86546.5|86600.1|86550.1|86600.8|86550.8|86596.2|86546.2|38
1634553750000|2021-10-18 10:42:30|86599.8|86549.8|86599.9|86549.9|86600.7|86550.7|86599.3|86549.3|36
1634553760000|2021-10-18 10:42:40|86600|86550|86603.1|86553.1|86603.9|86553.9|86599.9|86549.9|26
1634553770000|2021-10-18 10:42:50|86602|86552|86609.9|86559.9|86610|86568.2|86593|86552|43
1634553780000|2021-10-18 10:43:00|86609.8|86559.8|86612.9|86562.9|86613.7|86563.7|86609.5|86559.5|38
1634553790000|2021-10-18 10:43:10|86612.3|86562.3|86610.5|86560.5|86612.3|86574.4|86596.8|86559.6|40
1634553800000|2021-10-18 10:43:20|86610.6|86560.6|86610.8|86560.8|86611.6|86561.6|86608.4|86558.4|47
1634553810000|2021-10-18 10:43:30|86611.4|86561.4|86612.6|86562.6|86614.5|86574.7|86599.5|86560.9|50
1634553820000|2021-10-18 10:43:40|86612.7|86562.7|86594.5|86569.5|86612.7|86569.6|86594.5|86557.2|26
1634553830000|2021-10-18 10:43:50|86594.9|86569.9|86607.4|86557.4|86610.8|86571.9|86594.4|86556.1|38
1634553840000|2021-10-18 10:44:00|86607.5|86557.5|86608.1|86558.1|86609.7|86572.1|86596|86555.5|42
1634553850000|2021-10-18 10:44:10|86608.2|86558.2|86604.5|86554.5|86608.7|86558.7|86604.2|86554.2|40
1634553860000|2021-10-18 10:44:20|86606.1|86556.1|86602.1|86552.1|86608.3|86566.3|86591.3|86552.1|42
1634553870000|2021-10-18 10:44:30|86602.4|86552.4|86609.6|86559.6|86609.6|86559.6|86602.3|86552.3|24
1634553880000|2021-10-18 10:44:40|86609.1|86559.1|86601.1|86576.1|86613|86577.5|86597.9|86559|48
1634553890000|2021-10-18 10:44:50|86600.9|86575.9|86600.5|86575.5|86602.6|86577.6|86599.4|86574.4|26
1634553900000|2021-10-18 10:45:00|86602.2|86577.2|86601.2|86576.2|86602.2|86577.2|86599.2|86574.2|28
1634553910000|2021-10-18 10:45:10|86601.7|86576.7|86613|86563|86613.4|86576.7|86600.2|86562.6|27
1634553920000|2021-10-18 10:45:20|86612.7|86562.7|86600|86575|86613.8|86575.5|86595.8|86558.2|43
1634553930000|2021-10-18 10:45:30|86599.8|86574.8|86614.5|86564.5|86617.6|86578.8|86599.1|86562.3|49
1634553940000|2021-10-18 10:45:40|86615.2|86565.2|86597.3|86572.3|86615.6|86577.1|86597.2|86565.2|35
1634553950000|2021-10-18 10:45:50|86609.7|86559.7|86609.7|86559.7|86611.5|86561.5|86608.7|86558.7|28
1634553960000|2021-10-18 10:46:00|86609.6|86559.6|86594.7|86569.7|86609.9|86570.5|86592.7|86554.5|37
1634553970000|2021-10-18 10:46:10|86594.6|86569.6|86604.7|86554.7|86606.1|86570.1|86593.2|86554.2|34
1634553980000|2021-10-18 10:46:20|86605.3|86555.3|86605.3|86555.3|86605.6|86555.6|86604.5|86554.5|26
1634553990000|2021-10-18 10:46:30|86605.6|86555.6|86591.2|86566.2|86605.6|86566.6|86590.6|86552.9|27
1634554000000|2021-10-18 10:46:40|86591.6|86566.6|86605.4|86555.4|86605.5|86566.6|86591.6|86553.1|28
1634554010000|2021-10-18 10:46:50|86605.7|86555.7|86589.4|86564.4|86605.7|86565.7|86589.3|86551.4|35
1634554020000|2021-10-18 10:47:00|86589.6|86564.6|86588.8|86563.8|86604.3|86566.8|86587.8|86550.3|42
1634554030000|2021-10-18 10:47:10|86588.1|86563.1|86590|86565|86590.7|86565.7|86587.4|86562.4|21
1634554040000|2021-10-18 10:47:20|86589.8|86564.8|86597.1|86547.1|86598.7|86565.3|86587.9|86546.2|27
1634554050000|2021-10-18 10:47:30|86597.5|86547.5|86596.3|86546.3|86598.5|86557.6|86581.2|86545.6|31
1634554060000|2021-10-18 10:47:40|86595.4|86545.4|86594.8|86544.8|86599.5|86561.7|86582|86544.6|45
1634554070000|2021-10-18 10:47:50|86594.4|86544.4|86593.7|86543.7|86594.9|86544.9|86592.2|86542.2|24
1634554080000|2021-10-18 10:48:00|86593.9|86543.9|86600.1|86550.1|86601|86561.9|86584.5|86543.7|52
1634554090000|2021-10-18 10:48:10|86600.6|86550.6|86589.4|86564.4|86602.3|86564.8|86588.3|86550.6|37
1634554100000|2021-10-18 10:48:20|86590|86565|86590|86565|86590|86565|86588.7|86563.7|26
1634554110000|2021-10-18 10:48:30|86590.1|86565.1|86586.3|86561.3|86590.3|86565.3|86584.9|86559.9|45
1634554120000|2021-10-18 10:48:40|86586.7|86561.7|86582.9|86557.9|86589.9|86564.9|86582.6|86557.6|44
1634554130000|2021-10-18 10:48:50|86583.7|86558.7|86582.8|86557.8|86585.2|86560.2|86582.6|86557.6|39
1634554140000|2021-10-18 10:49:00|86582.7|86557.7|86589.5|86564.5|86601.1|86565.2|86578.9|86551.1|33
1634554150000|2021-10-18 10:49:10|86589.4|86564.4|86608.5|86558.5|86608.5|86571.3|86589.4|86551.2|46
1634554160000|2021-10-18 10:49:20|86608.2|86558.2|86605.6|86555.6|86608.3|86569.3|86593.1|86554|34
1634554170000|2021-10-18 10:49:30|86605.7|86555.7|86590.3|86565.3|86605.8|86566|86589.4|86552.3|32
1634554180000|2021-10-18 10:49:40|86590|86565|86601.8|86551.8|86603.4|86565.1|86590|86550.6|36
1634554190000|2021-10-18 10:49:50|86601.7|86551.7|86598.7|86548.7|86604.5|86554.5|86598.7|86548.7|43
1634554200000|2021-10-18 10:50:00|86598.3|86548.3|86599.5|86549.5|86601|86563|86587|86548.3|36
1634554210000|2021-10-18 10:50:10|86599.3|86549.3|86601.3|86551.3|86601.3|86551.3|86599.2|86549.2|33
1634554220000|2021-10-18 10:50:20|86601.4|86551.4|86604.5|86554.5|86604.5|86554.5|86599.1|86549.1|46
1634554230000|2021-10-18 10:50:30|86605.7|86555.7|86603.8|86553.8|86607.3|86569.7|86592.1|86553.8|63
1634554240000|2021-10-18 10:50:40|86603.9|86553.9|86602.4|86552.4|86604.2|86554.2|86602.2|86552.2|38
1634554250000|2021-10-18 10:50:50|86602.5|86552.5|86603.2|86553.2|86603.6|86553.6|86602.2|86552.2|21
1634554260000|2021-10-18 10:51:00|86603.1|86553.1|86602.9|86552.9|86603.4|86553.4|86602.4|86552.4|21
1634554270000|2021-10-18 10:51:10|86603|86553|86604.9|86554.9|86605.5|86567.3|86591.6|86550|43
1634554280000|2021-10-18 10:51:20|86604.5|86554.5|86601|86551|86606.2|86556.2|86600.1|86550.1|38
1634554290000|2021-10-18 10:51:30|86600.6|86550.6|86601.4|86551.4|86602.7|86552.7|86600.6|86550.6|31
1634554300000|2021-10-18 10:51:40|86602.2|86552.2|86602.1|86552.1|86602.8|86552.8|86601.1|86551.1|34
1634554310000|2021-10-18 10:51:50|86602|86552|86601.3|86551.3|86602.7|86552.7|86600.8|86550.8|32
1634554320000|2021-10-18 10:52:00|86601.8|86551.8|86602.2|86552.2|86602.5|86552.5|86601.8|86551.8|16
1634554330000|2021-10-18 10:52:10|86602|86552|86598.5|86548.5|86602.1|86552.1|86597.9|86547.9|31
1634554340000|2021-10-18 10:52:20|86598|86548|86602.4|86552.4|86603.2|86553.2|86597.3|86547.3|45
1634554350000|2021-10-18 10:52:30|86602.7|86552.7|86602.4|86552.4|86602.8|86552.8|86599.9|86549.9|24
1634554360000|2021-10-18 10:52:40|86603.7|86553.7|86605.5|86555.5|86605.9|86569.4|86590.5|86551.6|50
1634554370000|2021-10-18 10:52:50|86604.7|86554.7|86605.1|86555.1|86606.5|86556.5|86603.8|86553.8|30
1634554380000|2021-10-18 10:53:00|86605|86555|86605.9|86555.9|86606.2|86556.2|86604.4|86554.4|39
1634554390000|2021-10-18 10:53:10|86605.6|86555.6|86606.4|86556.4|86606.9|86556.9|86605.6|86555.6|20
1634554400000|2021-10-18 10:53:20|86606|86556|86607.9|86557.9|86607.9|86557.9|86605.6|86555.6|28
1634554410000|2021-10-18 10:53:30|86607.5|86557.5|86606.1|86556.1|86607.5|86569.4|86593.2|86555.5|36
1634554420000|2021-10-18 10:53:40|86607|86557|86604.5|86554.5|86608.2|86558.2|86603.4|86553.4|34
1634554430000|2021-10-18 10:53:50|86604.4|86554.4|86604.9|86554.9|86605.2|86555.2|86603.8|86553.8|29
1634554440000|2021-10-18 10:54:00|86605|86555|86594.4|86569.4|86607.5|86569.7|86593.8|86554.8|28
1634554450000|2021-10-18 10:54:10|86606.7|86556.7|86623.3|86573.3|86626.2|86581.3|86605.2|86555.2|39
1634554460000|2021-10-18 10:54:20|86622.7|86572.7|86606.6|86581.6|86624|86581.6|86605.6|86567.4|35
1634554470000|2021-10-18 10:54:30|86606.7|86581.7|86621.3|86571.3|86623.1|86583.9|86604.5|86567.7|34
1634554480000|2021-10-18 10:54:40|86621.4|86571.4|86605.8|86580.8|86621.9|86582.3|86605.5|86569.6|26
1634554490000|2021-10-18 10:54:50|86605.2|86580.2|86596.1|86571.1|86621.1|86582.4|86593.8|86562.1|50
1634554500000|2021-10-18 10:55:00|86595.5|86570.5|86597.9|86547.9|86605.1|86570.5|86591.6|86547|58
1634554510000|2021-10-18 10:55:10|86597.5|86547.5|86598.5|86548.5|86599.2|86549.2|86597.1|86547.1|32
1634554520000|2021-10-18 10:55:20|86598.3|86548.3|86590.6|86540.6|86599|86554.5|86578|86540.3|45
1634554530000|2021-10-18 10:55:30|86590.7|86540.7|86585.6|86535.6|86591|86541|86585.3|86535.3|44
1634554540000|2021-10-18 10:55:40|86585.9|86535.9|86576|86551|86588.8|86551|86573|86531|45
1634554550000|2021-10-18 10:55:50|86575.6|86550.6|86585.4|86535.4|86588.9|86550.6|86575.6|86535.1|48
1634554560000|2021-10-18 10:56:00|86585.2|86535.2|86581.9|86531.9|86585.8|86547.3|86570.6|86531.5|44
1634554570000|2021-10-18 10:56:10|86582.3|86532.3|86566.3|86541.3|86583.9|86544.5|86566.3|86530.5|38
1634554580000|2021-10-18 10:56:20|86566.4|86541.4|86565|86540|86567|86542|86564.6|86539.6|37
1634554590000|2021-10-18 10:56:30|86564.3|86539.3|86570.1|86545.1|86582|86545.1|86564.3|86528.4|48
1634554600000|2021-10-18 10:56:40|86569.8|86544.8|86565.6|86540.6|86569.8|86544.8|86564.3|86539.3|34
1634554610000|2021-10-18 10:56:50|86565.9|86540.9|86574|86524|86575|86540.9|86561|86523.1|30
1634554620000|2021-10-18 10:57:00|86574.1|86524.1|86570.7|86520.7|86575.5|86540.3|86557.6|86520.7|52
1634554630000|2021-10-18 10:57:10|86571.3|86521.3|86557.8|86532.8|86573.5|86532.9|86557.1|86519.5|51
1634554640000|2021-10-18 10:57:20|86557.6|86532.6|86557|86532|86557.9|86532.9|86556.2|86531.2|36
1634554650000|2021-10-18 10:57:30|86557.1|86532.1|86576.8|86526.8|86577.4|86539.1|86557|86523.9|52
1634554660000|2021-10-18 10:57:40|86577|86527|86576.4|86526.4|86580.5|86543.5|86565.4|86526.3|49
1634554670000|2021-10-18 10:57:50|86576.5|86526.5|86559|86534|86576.7|86534.3|86558.7|86521|41
1634554680000|2021-10-18 10:58:00|86559.6|86534.6|86570.6|86520.6|86571|86534.6|86556.8|86520.5|38
1634554690000|2021-10-18 10:58:10|86570.5|86520.5|86571|86521|86571.5|86521.5|86570.2|86520.2|30
1634554700000|2021-10-18 10:58:20|86571.2|86521.2|86571.4|86521.4|86572.4|86522.4|86570.5|86520.5|33
1634554710000|2021-10-18 10:58:30|86571.3|86521.3|86571.7|86521.7|86572|86522|86571.2|86521.2|25
1634554720000|2021-10-18 10:58:40|86571.8|86521.8|86572.2|86522.2|86572.5|86522.5|86571.2|86521.2|20
1634554730000|2021-10-18 10:58:50|86571.9|86521.9|86558.2|86533.2|86572.1|86534.8|86557.2|86521.2|31
1634554740000|2021-10-18 10:59:00|86558.9|86533.9|86557.6|86532.6|86570.9|86535.1|86556.2|86516.5|41
1634554750000|2021-10-18 10:59:10|86570.7|86520.7|86571.5|86521.5|86571.9|86521.9|86570.5|86520.5|38
1634554760000|2021-10-18 10:59:20|86571.6|86521.6|86575.9|86525.9|86578.3|86541.3|86562.4|86521.5|47
1634554770000|2021-10-18 10:59:30|86575.8|86525.8|86575.1|86525.1|86576.6|86537.4|86562.2|86522.9|51
1634554780000|2021-10-18 10:59:40|86575.2|86525.2|86575.5|86525.5|86577.9|86535.3|86552.4|86512.7|58
1634554790000|2021-10-18 10:59:50|86575.3|86525.3|86564.4|86539.4|86577.1|86541.3|86564.4|86520.6|56
1634554800000|2021-10-18 11:00:00|86577.1|86527.1|86582.1|86532.1|86582.1|86532.1|86576.3|86526.3|60
1634554810000|2021-10-18 11:00:10|86582.4|86532.4|86583.3|86533.3|86585.3|86535.3|86580.9|86530.9|50
1634554820000|2021-10-18 11:00:20|86583|86533|86583|86533|86584.3|86546|86569.2|86532.1|49
1634554830000|2021-10-18 11:00:30|86583.1|86533.1|86581.4|86531.4|86583.6|86533.6|86580.4|86530.4|48
1634554840000|2021-10-18 11:00:40|86581|86531|86580.7|86530.7|86581.9|86543.5|86568.4|86529.4|36
1634554850000|2021-10-18 11:00:50|86580.6|86530.6|86573.2|86523.2|86580.6|86534.8|86559.2|86521.9|50
1634554860000|2021-10-18 11:01:00|86572.9|86522.9|86575.7|86525.7|86576.6|86533.2|86557.6|86520.1|42
1634554870000|2021-10-18 11:01:10|86575.8|86525.8|86576.2|86526.2|86577.5|86527.5|86574.7|86524.7|53
1634554880000|2021-10-18 11:01:20|86576.3|86526.3|86574.7|86524.7|86576.9|86526.9|86573|86523|39
1634554890000|2021-10-18 11:01:30|86574.6|86524.6|86574.6|86524.6|86575.2|86525.2|86574|86524|31
1634554900000|2021-10-18 11:01:40|86575|86525|86573.9|86523.9|86575|86525|86573.4|86523.4|40
1634554910000|2021-10-18 11:01:50|86575.2|86525.2|86562.6|86537.6|86575.8|86537.8|86562.4|86523.6|36
1634554920000|2021-10-18 11:02:00|86562.4|86537.4|86572.7|86522.7|86577.8|86539.3|86562.4|86522.3|48
1634554930000|2021-10-18 11:02:10|86573|86523|86572.2|86522.2|86574.1|86535.1|86558.3|86520.6|47
1634554940000|2021-10-18 11:02:20|86572.3|86522.3|86573.2|86523.2|86573.2|86523.2|86571.1|86521.1|36
1634554950000|2021-10-18 11:02:30|86574|86524|86575.1|86525.1|86575.6|86537.6|86561|86520.5|55
1634554960000|2021-10-18 11:02:40|86575|86525|86572.8|86522.8|86575.6|86525.6|86572.8|86522.8|40
1634554970000|2021-10-18 11:02:50|86572.4|86522.4|86559.2|86534.2|86572.4|86534.9|86558.5|86520.3|51
1634554980000|2021-10-18 11:03:00|86559.1|86534.1|86572.5|86522.5|86572.6|86535.3|86557|86521.1|30
1634554990000|2021-10-18 11:03:10|86572.6|86522.6|86569.4|86519.4|86573|86531.6|86556.6|86518.7|30
1634555000000|2021-10-18 11:03:20|86569.5|86519.5|86570.4|86520.4|86570.9|86520.9|86569.5|86519.5|23
1634555010000|2021-10-18 11:03:30|86570.5|86520.5|86572.8|86522.8|86573.2|86536.1|86558.7|86519.7|27
1634555020000|2021-10-18 11:03:40|86572.6|86522.6|86580.1|86530.1|86580.1|86530.1|86571.7|86521.7|46
1634555030000|2021-10-18 11:03:50|86579.9|86529.9|86584|86534|86584|86543.8|86567.4|86528.2|37
1634555040000|2021-10-18 11:04:00|86583|86533|86572.6|86547.6|86584.1|86547.7|86570.1|86531.1|41
1634555050000|2021-10-18 11:04:10|86572.5|86547.5|86571.4|86546.4|86572.8|86547.8|86571.4|86546.4|24
1634555060000|2021-10-18 11:04:20|86571.8|86546.8|86580.5|86530.5|86585|86547|86571.8|86530.4|41
1634555070000|2021-10-18 11:04:30|86579.9|86529.9|86581.1|86531.1|86582.9|86532.9|86579.9|86529.9|30
1634555080000|2021-10-18 11:04:40|86580.8|86530.8|86579.8|86529.8|86581.8|86531.8|86579.3|86529.3|21
1634555090000|2021-10-18 11:04:50|86579.5|86529.5|86585.2|86535.2|86585.6|86546.5|86566.7|86529.1|35
1634555100000|2021-10-18 11:05:00|86585.5|86535.5|86586.5|86536.5|86588|86538|86583.7|86533.7|37
1634555110000|2021-10-18 11:05:10|86586.6|86536.6|86583.1|86533.1|86586.6|86536.6|86583.1|86533.1|22
1634555120000|2021-10-18 11:05:20|86584.6|86534.6|86584.4|86534.4|86585|86535|86583.3|86533.3|36
1634555130000|2021-10-18 11:05:30|86584.3|86534.3|86591.2|86541.2|86592.6|86542.6|86584.1|86534.1|44
1634555140000|2021-10-18 11:05:40|86591.3|86541.3|86587.6|86537.6|86591.3|86550.7|86572|86535.1|48
1634555150000|2021-10-18 11:05:50|86587.5|86537.5|86585.3|86535.3|86587.5|86550.1|86574.3|86534.9|48
1634555160000|2021-10-18 11:06:00|86584.7|86534.7|86592.1|86542.1|86593.4|86543.4|86584.7|86534.7|39
1634555170000|2021-10-18 11:06:10|86591.8|86541.8|86591.5|86541.5|86592.4|86542.4|86590.5|86540.5|23
1634555180000|2021-10-18 11:06:20|86591.4|86541.4|86589.3|86539.3|86591.4|86541.4|86588.7|86538.7|27
1634555190000|2021-10-18 11:06:30|86590.2|86540.2|86591.7|86541.7|86592.1|86542.1|86590.1|86540.1|34
1634555200000|2021-10-18 11:06:40|86591.8|86541.8|86597.6|86547.6|86598.3|86548.3|86591.8|86541.8|38
1634555210000|2021-10-18 11:06:50|86599.1|86549.1|86602.3|86552.3|86602.9|86552.9|86597.8|86547.8|41
1634555220000|2021-10-18 11:07:00|86602.2|86552.2|86599.4|86549.4|86602.5|86552.5|86599.4|86549.4|50
1634555230000|2021-10-18 11:07:10|86599.3|86549.3|86596.5|86546.5|86599.8|86560|86584.2|86546.4|39
1634555240000|2021-10-18 11:07:20|86596.4|86546.4|86599.9|86549.9|86600.8|86550.8|86596.1|86546.1|42
1634555250000|2021-10-18 11:07:30|86599.6|86549.6|86596.8|86546.8|86600.7|86550.7|86594|86544|49
1634555260000|2021-10-18 11:07:40|86596.5|86546.5|86596.1|86546.1|86597.1|86547.1|86595.6|86545.6|30
1634555270000|2021-10-18 11:07:50|86595.9|86545.9|86596.3|86546.3|86596.6|86546.6|86595.3|86545.3|22
1634555280000|2021-10-18 11:08:00|86596.4|86546.4|86600.5|86550.5|86601.6|86551.6|86596.4|86546.4|54
1634555290000|2021-10-18 11:08:10|86600.4|86550.4|86601.1|86551.1|86601.1|86551.1|86599|86549|35
1634555300000|2021-10-18 11:08:20|86601.3|86551.3|86597.9|86547.9|86601.8|86551.8|86597.6|86547.6|38
1634555310000|2021-10-18 11:08:30|86598|86548|86599|86549|86599.1|86549.1|86598|86548|29
1634555320000|2021-10-18 11:08:40|86598.4|86548.4|86599.3|86549.3|86600|86550|86593.6|86543.6|47
1634555330000|2021-10-18 11:08:50|86599.5|86549.5|86601|86551|86602.2|86552.2|86599|86549|48
1634555340000|2021-10-18 11:09:00|86601.1|86551.1|86602.3|86552.3|86602.7|86552.7|86600.6|86550.6|47
1634555350000|2021-10-18 11:09:10|86602.2|86552.2|86600.9|86550.9|86602.6|86552.6|86600.4|86550.4|28
1634555360000|2021-10-18 11:09:20|86601|86551|86598|86548|86601.3|86551.3|86596.8|86546.8|36
1634555370000|2021-10-18 11:09:30|86597.5|86547.5|86599.5|86549.5|86601.3|86551.3|86596.9|86546.9|53
1634555380000|2021-10-18 11:09:40|86599.3|86549.3|86603.3|86553.3|86604.6|86554.6|86599|86549|38
1634555390000|2021-10-18 11:09:50|86603|86553|86604.5|86554.5|86604.5|86554.5|86602.9|86552.9|34
1634555400000|2021-10-18 11:10:00|86604.1|86554.1|86609.1|86559.1|86609.2|86559.2|86602.7|86552.7|32
1634555410000|2021-10-18 11:10:10|86608|86558|86607.7|86557.7|86614.3|86564.3|86606.5|86556.5|59
1634555420000|2021-10-18 11:10:20|86607.6|86557.6|86609.7|86559.7|86611.8|86561.8|86607.2|86557.2|30
1634555430000|2021-10-18 11:10:30|86609.5|86559.5|86611.5|86561.5|86612.2|86562.2|86606.5|86556.5|46
1634555440000|2021-10-18 11:10:40|86611.2|86561.2|86610|86560|86611.2|86561.2|86609|86559|34
1634555450000|2021-10-18 11:10:50|86609.8|86559.8|86610.1|86560.1|86610.6|86560.6|86609.7|86559.7|43
1634555460000|2021-10-18 11:11:00|86610.3|86560.3|86609.3|86559.3|86610.8|86560.8|86609.2|86559.2|29
1634555470000|2021-10-18 11:11:10|86609|86559|86608.2|86558.2|86610.3|86570.6|86594.5|86556.8|45
1634555480000|2021-10-18 11:11:20|86608.8|86558.8|86603.3|86553.3|86608.9|86558.9|86601.1|86551.1|46
1634555490000|2021-10-18 11:11:30|86603.7|86553.7|86609.3|86559.3|86609.3|86571.4|86596.4|86552.6|43
1634555500000|2021-10-18 11:11:40|86609.6|86559.6|86612.8|86562.8|86613|86563|86609|86559|34
1634555510000|2021-10-18 11:11:50|86612.5|86562.5|86613.6|86563.6|86615.9|86565.9|86612.1|86562.1|40
1634555520000|2021-10-18 11:12:00|86613.7|86563.7|86605.7|86555.7|86614.1|86564.1|86605.7|86555.7|43
1634555530000|2021-10-18 11:12:10|86605.6|86555.6|86598.5|86548.5|86607.2|86557.2|86598.5|86548.5|54
1634555540000|2021-10-18 11:12:20|86598|86548|86594.1|86544.1|86598.7|86548.7|86593.8|86543.8|45
1634555550000|2021-10-18 11:12:30|86594.2|86544.2|86593.7|86543.7|86595.7|86545.7|86593.4|86543.4|40
1634555560000|2021-10-18 11:12:40|86593.9|86543.9|86590.4|86540.4|86594.7|86544.7|86590|86540|56
1634555570000|2021-10-18 11:12:50|86590.3|86540.3|86591.3|86541.3|86591.7|86541.7|86590.3|86540.3|29
1634555580000|2021-10-18 11:13:00|86591.2|86541.2|86588.2|86538.2|86591.2|86541.2|86587.6|86537.6|42
1634555590000|2021-10-18 11:13:10|86588.3|86538.3|86592.5|86542.5|86595.1|86545.1|86588.3|86538.3|44
1634555600000|2021-10-18 11:13:20|86592.7|86542.7|86594.4|86544.4|86595.2|86545.2|86592|86542|38
1634555610000|2021-10-18 11:13:30|86594.1|86544.1|86593.3|86543.3|86594.8|86544.8|86592.7|86542.7|40
1634555620000|2021-10-18 11:13:40|86593.1|86543.1|86592.4|86542.4|86593.6|86543.6|86591.3|86541.3|35
1634555630000|2021-10-18 11:13:50|86592.1|86542.1|86595.2|86545.2|86595.5|86545.5|86590.6|86540.6|36
1634555640000|2021-10-18 11:14:00|86595|86545|86597.7|86547.7|86598.3|86548.3|86593.4|86543.4|42
1634555650000|2021-10-18 11:14:10|86597.9|86547.9|86598.5|86548.5|86598.7|86548.7|86596.1|86546.1|42
1634555660000|2021-10-18 11:14:20|86598.9|86548.9|86597|86547|86599|86549|86596.5|86546.5|41
1634555670000|2021-10-18 11:14:30|86597.3|86547.3|86596.9|86546.9|86598.2|86548.2|86596.5|86546.5|26
1634555680000|2021-10-18 11:14:40|86597|86547|86595.3|86545.3|86597|86547|86593.1|86543.1|38
1634555690000|2021-10-18 11:14:50|86595.2|86545.2|86601.5|86551.5|86601.5|86551.5|86595|86545|38
1634555700000|2021-10-18 11:15:00|86601.1|86551.1|86604.1|86554.1|86605|86566.7|86591.7|86551.1|29
1634555710000|2021-10-18 11:15:10|86599.8|86549.8|86597.7|86547.7|86599.8|86549.8|86595.9|86545.9|27
1634555720000|2021-10-18 11:15:20|86596.9|86546.9|86596.4|86546.4|86597.6|86547.6|86595.2|86545.2|35
1634555730000|2021-10-18 11:15:30|86595.7|86545.7|86597.4|86547.4|86600|86561.4|86585.8|86545.7|39
1634555740000|2021-10-18 11:15:40|86597.3|86547.3|86595.1|86545.1|86598.5|86559.3|86583.1|86545.1|38
1634555750000|2021-10-18 11:15:50|86595|86545|86593.4|86543.4|86596.3|86546.3|86593|86543|31
1634555760000|2021-10-18 11:16:00|86592.6|86542.6|86595.9|86545.9|86596.8|86546.8|86592.6|86542.6|29
1634555770000|2021-10-18 11:16:10|86596.7|86546.7|86595.9|86545.9|86597.5|86547.5|86595.8|86545.8|32
1634555780000|2021-10-18 11:16:20|86596.5|86546.5|86600.5|86550.5|86600.7|86550.7|86596.3|86546.3|37
1634555790000|2021-10-18 11:16:30|86600.6|86550.6|86600.7|86550.7|86600.7|86550.7|86599.2|86549.2|27
1634555800000|2021-10-18 11:16:40|86600.2|86550.2|86598.3|86548.3|86600.4|86550.4|86598.1|86548.1|27
1634555810000|2021-10-18 11:16:50|86598.5|86548.5|86600|86550|86600|86550|86598.5|86548.5|27
1634555820000|2021-10-18 11:17:00|86599.7|86549.7|86599.4|86549.4|86600.3|86550.3|86598.1|86548.1|40
1634555830000|2021-10-18 11:17:10|86599.5|86549.5|86596.4|86546.4|86600.1|86560|86581.5|86546.1|44
1634555840000|2021-10-18 11:17:20|86596.2|86546.2|86596.9|86546.9|86598.3|86548.3|86596.2|86546.2|38
1634555850000|2021-10-18 11:17:30|86597|86547|86598|86548|86598.4|86548.4|86596.5|86546.5|29
1634555860000|2021-10-18 11:17:40|86597.9|86547.9|86586|86561|86599.8|86561|86584.4|86547.9|30
1634555870000|2021-10-18 11:17:50|86585.4|86560.4|86602.8|86552.8|86604.1|86563.6|86585.4|86547.4|30
1634555880000|2021-10-18 11:18:00|86600.5|86550.5|86601.7|86551.7|86602.9|86552.9|86600.5|86550.5|37
1634555890000|2021-10-18 11:18:10|86602.2|86552.2|86602.6|86552.6|86602.7|86552.7|86601.4|86551.4|34
1634555900000|2021-10-18 11:18:20|86602.8|86552.8|86602.8|86552.8|86602.8|86552.8|86601.5|86551.5|25
1634555910000|2021-10-18 11:18:30|86602.6|86552.6|86602.4|86552.4|86602.8|86552.8|86602|86552|26
1634555920000|2021-10-18 11:18:40|86601.9|86551.9|86588.9|86563.9|86601.9|86565|86587.8|86551.8|27
1634555930000|2021-10-18 11:18:50|86589.2|86564.2|86588.6|86563.6|86589.5|86564.5|86588.4|86563.4|14
1634555940000|2021-10-18 11:19:00|86589.1|86564.1|86589.8|86564.8|86590.2|86565.2|86588.5|86563.5|11
1634555950000|2021-10-18 11:19:10|86590.4|86565.4|86601.5|86551.5|86601.6|86565.6|86587|86550.3|33
1634555960000|2021-10-18 11:19:20|86601.3|86551.3|86606|86556|86608.3|86566.3|86591.3|86551.3|41
1634555970000|2021-10-18 11:19:30|86606.5|86556.5|86609.9|86559.9|86610.8|86560.8|86606.4|86556.4|48
1634555980000|2021-10-18 11:19:40|86609.8|86559.8|86611.4|86561.4|86611.4|86561.4|86609.4|86559.4|39
1634555990000|2021-10-18 11:19:50|86611.2|86561.2|86610.7|86560.7|86611.5|86561.5|86610.3|86560.3|37
1634556000000|2021-10-18 11:20:00|86610.6|86560.6|86613.2|86563.2|86614.8|86574.5|86597.8|86560.6|38
1634556010000|2021-10-18 11:20:10|86613.1|86563.1|86611.3|86561.3|86614.2|86564.2|86611.3|86561.3|36
1634556020000|2021-10-18 11:20:20|86611.1|86561.1|86609|86559|86611.4|86561.4|86608.5|86558.5|38
1634556030000|2021-10-18 11:20:30|86608.3|86558.3|86588.7|86563.7|86608.3|86568.7|86588.7|86552.8|47
1634556040000|2021-10-18 11:20:40|86588|86563|86588.9|86563.9|86602.4|86563.9|86582.7|86545.1|53
1634556050000|2021-10-18 11:20:50|86589.2|86564.2|86595.8|86545.8|86601.9|86564.2|86589.2|86545.8|38
1634556060000|2021-10-18 11:21:00|86596.7|86546.7|86585.2|86535.2|86597|86547|86584.4|86534.4|54
1634556070000|2021-10-18 11:21:10|86585.3|86535.3|86582.8|86532.8|86587.4|86537.4|86582.6|86532.6|36
1634556080000|2021-10-18 11:21:20|86582.7|86532.7|86584.4|86534.4|86584.5|86534.5|86582.2|86532.2|22
1634556090000|2021-10-18 11:21:30|86584.6|86534.6|86583.3|86533.3|86584.7|86534.7|86583|86533|28
1634556100000|2021-10-18 11:21:40|86583.7|86533.7|86584.4|86534.4|86584.4|86534.4|86583.7|86533.7|18
1634556110000|2021-10-18 11:21:50|86584.6|86534.6|86584.5|86534.5|86587.1|86547.5|86572.5|86534.1|31
1634556120000|2021-10-18 11:22:00|86584.7|86534.7|86586.1|86536.1|86587.4|86537.4|86583.7|86533.7|47
1634556130000|2021-10-18 11:22:10|86585.8|86535.8|86580.3|86530.3|86585.8|86543.5|86568.2|86530.3|33
1634556140000|2021-10-18 11:22:20|86582.6|86532.6|86577.7|86527.7|86582.7|86532.7|86577.5|86527.5|33
1634556150000|2021-10-18 11:22:30|86577.6|86527.6|86575.4|86525.4|86578.5|86528.5|86575|86525|44
1634556160000|2021-10-18 11:22:40|86575.1|86525.1|86576.4|86526.4|86576.4|86526.4|86574.4|86524.4|41
1634556170000|2021-10-18 11:22:50|86576.5|86526.5|86577.4|86527.4|86577.9|86527.9|86575.7|86525.7|30
1634556180000|2021-10-18 11:23:00|86577.3|86527.3|86575.4|86525.4|86578|86528|86574.5|86524.5|33
1634556190000|2021-10-18 11:23:10|86575.2|86525.2|86576|86526|86576.9|86526.9|86573.4|86523.4|40
1634556200000|2021-10-18 11:23:20|86575.9|86525.9|86581.3|86531.3|86582|86542.9|86566.7|86525.2|31
1634556210000|2021-10-18 11:23:30|86580.3|86530.3|86581.2|86531.2|86581.6|86531.6|86580.1|86530.1|22
1634556220000|2021-10-18 11:23:40|86581.1|86531.1|86565.4|86540.4|86581.1|86540.4|86565.4|86527.1|37
1634556230000|2021-10-18 11:23:50|86565.5|86540.5|86578.5|86528.5|86578.5|86540.6|86565.5|86526.8|35
1634556240000|2021-10-18 11:24:00|86578.6|86528.6|86569.3|86544.3|86582.2|86544.3|86568|86528.6|32
1634556250000|2021-10-18 11:24:10|86569.2|86544.2|86568.3|86543.3|86580.5|86547.2|86567.1|86529.7|38
1634556260000|2021-10-18 11:24:20|86567.7|86542.7|86567.4|86542.4|86568.8|86543.8|86566.6|86541.6|28
1634556270000|2021-10-18 11:24:30|86566.9|86541.9|86568.8|86543.8|86568.8|86543.8|86566.9|86541.9|23
1634556280000|2021-10-18 11:24:40|86568.6|86543.6|86568.5|86543.5|86568.6|86543.6|86567.5|86542.5|23
1634556290000|2021-10-18 11:24:50|86568.6|86543.6|86578.3|86528.3|86578.4|86543.6|86565.3|86528.3|25
1634556300000|2021-10-18 11:25:00|86566.1|86541.1|86567.5|86542.5|86568.7|86543.7|86566.1|86541.1|24
1634556310000|2021-10-18 11:25:10|86567.2|86542.2|86571.3|86546.3|86572.7|86547.7|86567|86542|30
1634556320000|2021-10-18 11:25:20|86571.1|86546.1|86566|86541|86571.4|86546.4|86566|86541|36
1634556330000|2021-10-18 11:25:30|86566.1|86541.1|86567.1|86542.1|86567.8|86542.8|86563.4|86538.4|48
1634556340000|2021-10-18 11:25:40|86567.3|86542.3|86568.5|86543.5|86568.7|86543.7|86566.9|86541.9|23
1634556350000|2021-10-18 11:25:50|86568.2|86543.2|86568.8|86543.8|86569.9|86544.9|86568|86543|28
1634556360000|2021-10-18 11:26:00|86568.9|86543.9|86563.4|86538.4|86569.1|86544.1|86562.6|86537.6|40
1634556370000|2021-10-18 11:26:10|86563.3|86538.3|86562.7|86537.7|86563.3|86538.3|86561.4|86536.4|30
1634556380000|2021-10-18 11:26:20|86562.6|86537.6|86560|86535|86562.6|86537.6|86560|86535|30
1634556390000|2021-10-18 11:26:30|86560.1|86535.1|86576.7|86526.7|86579|86537|86557.8|86526.2|38
1634556400000|2021-10-18 11:26:40|86577|86527|86572|86522|86577.8|86536|86559.6|86521|45
1634556410000|2021-10-18 11:26:50|86571.9|86521.9|86571.4|86521.4|86572.2|86522.2|86570.1|86520.1|42
1634556420000|2021-10-18 11:27:00|86571.3|86521.3|86576.8|86526.8|86579.8|86529.8|86571.3|86521.3|49
1634556430000|2021-10-18 11:27:10|86576.9|86526.9|86580.9|86530.9|86581.2|86531.2|86576.7|86526.7|34
1634556440000|2021-10-18 11:27:20|86581.3|86531.3|86564.4|86539.4|86582.2|86545.5|86564.4|86527.1|50
1634556450000|2021-10-18 11:27:30|86565.8|86540.8|86578.9|86528.9|86579.2|86540.8|86564.9|86527.7|25
1634556460000|2021-10-18 11:27:40|86579.3|86529.3|86582.9|86532.9|86583|86547.6|86567.9|86529.3|42
1634556470000|2021-10-18 11:27:50|86582.8|86532.8|86587.9|86537.9|86588|86538|86582.2|86532.2|26
1634556480000|2021-10-18 11:28:00|86587.2|86537.2|86583.2|86533.2|86587.2|86537.2|86582.4|86532.4|48
1634556490000|2021-10-18 11:28:10|86583.3|86533.3|86585.3|86535.3|86587.1|86548.8|86573.7|86533.1|35
1634556500000|2021-10-18 11:28:20|86585.1|86535.1|86583|86533|86586.2|86544.4|86569.4|86530.1|42
1634556510000|2021-10-18 11:28:30|86582.4|86532.4|86584|86534|86584.1|86534.1|86582.4|86532.4|28
1634556520000|2021-10-18 11:28:40|86584.1|86534.1|86584.2|86534.2|86584.9|86534.9|86583.7|86533.7|34
1634556530000|2021-10-18 11:28:50|86581.9|86531.9|86582.8|86532.8|86582.9|86532.9|86581.7|86531.7|24
1634556540000|2021-10-18 11:29:00|86582.9|86532.9|86582.3|86532.3|86583|86533|86581.5|86531.5|24
1634556550000|2021-10-18 11:29:10|86582.5|86532.5|86581|86531|86582.8|86532.8|86580.7|86530.7|31
1634556560000|2021-10-18 11:29:20|86581.6|86531.6|86581.3|86531.3|86581.6|86531.6|86580.6|86530.6|30
1634556570000|2021-10-18 11:29:30|86581.2|86531.2|86579.4|86529.4|86581.2|86531.2|86578.7|86528.7|18
1634556580000|2021-10-18 11:29:40|86579.3|86529.3|86573|86548|86586|86550|86572.7|86529.3|34
1634556590000|2021-10-18 11:29:50|86572.5|86547.5|86588.3|86538.3|86589.5|86551.8|86572.5|86538.1|41
1634556600000|2021-10-18 11:30:00|86588.7|86538.7|86589.3|86539.3|86589.7|86539.7|86586.8|86536.8|41
1634556610000|2021-10-18 11:30:10|86589.1|86539.1|86567|86542|86589.2|86543.6|86567|86532|36
1634556620000|2021-10-18 11:30:20|86567.1|86542.1|86580.2|86530.2|86580.8|86544.1|86565.4|86529.1|31
1634556630000|2021-10-18 11:30:30|86581.6|86531.6|86583.2|86533.2|86583.2|86545|86567.1|86530.4|44
1634556640000|2021-10-18 11:30:40|86582.6|86532.6|86579.7|86529.7|86583.3|86533.3|86579.7|86529.7|22
1634556650000|2021-10-18 11:30:50|86580|86530|86580.9|86530.9|86582.6|86543.7|86568.7|86530|42
1634556660000|2021-10-18 11:31:00|86581|86531|86567.1|86542.1|86581|86542.7|86565.8|86528.9|29
1634556670000|2021-10-18 11:31:10|86566.5|86541.5|86578.6|86528.6|86581.4|86541.7|86565.5|86527.6|42
1634556680000|2021-10-18 11:31:20|86578.8|86528.8|86584.2|86534.2|86589.2|86539.2|86578.1|86528.1|56
1634556690000|2021-10-18 11:31:30|86584.4|86534.4|86589.4|86539.4|86590.6|86540.6|86584.4|86534.4|38
1634556700000|2021-10-18 11:31:40|86589.9|86539.9|86593.5|86543.5|86594.2|86553.9|86578|86539.8|44
1634556710000|2021-10-18 11:31:50|86593.4|86543.4|86592.3|86542.3|86594.4|86544.4|86592.1|86542.1|32
1634556720000|2021-10-18 11:32:00|86592.4|86542.4|86575.6|86550.6|86592.7|86553.1|86574.6|86539.2|41
1634556730000|2021-10-18 11:32:10|86575.5|86550.5|86584.1|86534.1|86588.6|86550.5|86574.7|86532.8|34
1634556740000|2021-10-18 11:32:20|86583.5|86533.5|86585.7|86535.7|86586.3|86536.3|86581.5|86531.5|44
1634556750000|2021-10-18 11:32:30|86585.2|86535.2|86581.8|86531.8|86585.5|86535.5|86581.2|86531.2|37
1634556760000|2021-10-18 11:32:40|86581.7|86531.7|86578.1|86528.1|86583|86533|86577.1|86527.1|39
1634556770000|2021-10-18 11:32:50|86578.2|86528.2|86581.9|86531.9|86582.7|86532.7|86576.3|86526.3|44
1634556780000|2021-10-18 11:33:00|86581.6|86531.6|86578.2|86528.2|86582.2|86540.8|86565.3|86528.2|39
1634556790000|2021-10-18 11:33:10|86578.7|86528.7|86564.6|86514.6|86579.5|86532.5|86556.2|86514.6|32
1634556800000|2021-10-18 11:33:20|86565|86515|86565.5|86515.5|86566.4|86528.9|86550.6|86515|40
1634556810000|2021-10-18 11:33:30|86565|86515|86568.2|86518.2|86569.2|86519.2|86564.3|86514.3|33
1634556820000|2021-10-18 11:33:40|86568.6|86518.6|86568.4|86518.4|86569.4|86519.4|86566.1|86516.1|32
1634556830000|2021-10-18 11:33:50|86568.5|86518.5|86573|86523|86573.5|86523.5|86568|86518|29
1634556840000|2021-10-18 11:34:00|86572.6|86522.6|86580|86530|86580.8|86530.8|86572.6|86522.6|44
1634556850000|2021-10-18 11:34:10|86579.5|86529.5|86580.8|86530.8|86582|86532|86579.4|86529.4|36
1634556860000|2021-10-18 11:34:20|86583|86533|86586.8|86536.8|86587.7|86537.7|86583|86533|41
1634556870000|2021-10-18 11:34:30|86586.6|86536.6|86586.8|86536.8|86587.4|86537.4|86585.5|86535.5|44
1634556880000|2021-10-18 11:34:40|86587.1|86537.1|86588.4|86538.4|86589|86539|86586.3|86536.3|33
1634556890000|2021-10-18 11:34:50|86588.5|86538.5|86588.3|86538.3|86590.5|86540.5|86585.4|86535.4|46
1634556900000|2021-10-18 11:35:00|86588|86538|86585.4|86535.4|86588.6|86538.6|86584.4|86534.4|36
1634556910000|2021-10-18 11:35:10|86586.5|86536.5|86587.2|86537.2|86588.8|86552.5|86574.3|86534.8|40
1634556920000|2021-10-18 11:35:20|86588.7|86538.7|86570.3|86545.3|86588.7|86545.6|86569.7|86531.3|44
1634556930000|2021-10-18 11:35:30|86569.3|86544.3|86567.2|86542.2|86571.3|86546.3|86566.9|86541.9|48
1634556940000|2021-10-18 11:35:40|86566.8|86541.8|86567.3|86542.3|86567.9|86542.9|86565.5|86540.5|24
1634556950000|2021-10-18 11:35:50|86567.2|86542.2|86577.7|86527.7|86577.7|86542.2|86563.7|86527.5|39
1634556960000|2021-10-18 11:36:00|86577.6|86527.6|86559.6|86534.6|86577.6|86537.4|86559.3|86523.7|46
1634556970000|2021-10-18 11:36:10|86558.8|86533.8|86557|86532|86571.5|86534.1|86556|86520.5|39
1634556980000|2021-10-18 11:36:20|86556.4|86531.4|86551.7|86526.7|86567.9|86532.5|86551.2|86517.3|38
1634556990000|2021-10-18 11:36:30|86551.9|86526.9|86566.8|86516.8|86568.9|86528.2|86551.9|86515.8|38
1634557000000|2021-10-18 11:36:40|86568.3|86518.3|86569.2|86519.2|86570|86520|86567.2|86517.2|41
1634557010000|2021-10-18 11:36:50|86569.1|86519.1|86558.1|86533.1|86571.5|86534.1|86554.7|86517.1|47
1634557020000|2021-10-18 11:37:00|86558.6|86533.6|86570.3|86520.3|86572.3|86534.7|86556.2|86517.9|44
1634557030000|2021-10-18 11:37:10|86569.9|86519.9|86568.9|86518.9|86570.4|86520.4|86568.8|86518.8|36
1634557040000|2021-10-18 11:37:20|86568.8|86518.8|86575.8|86525.8|86575.9|86525.9|86568.7|86518.7|33
1634557050000|2021-10-18 11:37:30|86574.8|86524.8|86579.3|86529.3|86580.1|86530.1|86574.8|86524.8|45
1634557060000|2021-10-18 11:37:40|86579.4|86529.4|86584.7|86534.7|86584.7|86545|86565.9|86528.5|46
1634557070000|2021-10-18 11:37:50|86584.2|86534.2|86577.1|86527.1|86584.9|86534.9|86577.1|86527.1|47
1634557080000|2021-10-18 11:38:00|86577.4|86527.4|86578.8|86528.8|86579.5|86541.8|86566.8|86526.1|39
1634557090000|2021-10-18 11:38:10|86579.1|86529.1|86563.7|86538.7|86579.8|86544|86561.4|86528.2|54
1634557100000|2021-10-18 11:38:20|86562.3|86537.3|86562.4|86537.4|86563.2|86538.2|86561.8|86536.8|30
1634557110000|2021-10-18 11:38:30|86562.2|86537.2|86563.1|86538.1|86564.2|86539.2|86561.6|86536.6|28
1634557120000|2021-10-18 11:38:40|86563.5|86538.5|86562.7|86537.7|86563.7|86538.7|86562.7|86537.7|14
1634557130000|2021-10-18 11:38:50|86564.1|86539.1|86578.6|86528.6|86580.2|86543.4|86563.2|86526.2|34
1634557140000|2021-10-18 11:39:00|86578.3|86528.3|86568.7|86543.7|86583|86544.7|86567.8|86527.6|38
1634557150000|2021-10-18 11:39:10|86568.1|86543.1|86575.9|86525.9|86578.7|86544.1|86563.5|86525.5|42
1634557160000|2021-10-18 11:39:20|86575.8|86525.8|86566.3|86541.3|86580.2|86541.5|86565.4|86525.8|53
1634557170000|2021-10-18 11:39:30|86566.1|86541.1|86567.6|86542.6|86568.7|86543.7|86566.1|86541.1|43
1634557180000|2021-10-18 11:39:40|86567.3|86542.3|86565.4|86540.4|86568.6|86543.6|86565|86540|39
1634557190000|2021-10-18 11:39:50|86565|86540|86564.5|86539.5|86566|86541|86564|86539|33
1634557200000|2021-10-18 11:40:00|86564.7|86539.7|86564.7|86539.7|86564.9|86539.9|86563.7|86538.7|26
1634557210000|2021-10-18 11:40:10|86564.8|86539.8|86578.4|86528.4|86578.6|86541.1|86563.8|86527.8|33
1634557220000|2021-10-18 11:40:20|86578.7|86528.7|86564.9|86539.9|86580.3|86541|86563.7|86528.7|37
1634557230000|2021-10-18 11:40:30|86565.5|86540.5|86565.5|86540.5|86565.9|86540.9|86564.6|86539.6|20
1634557240000|2021-10-18 11:40:40|86565.7|86540.7|86566|86541|86574.5|86541.3|86562.2|86523.3|30
1634557250000|2021-10-18 11:40:50|86565.9|86540.9|86568|86543|86570|86545|86563.3|86538.3|46
1634557260000|2021-10-18 11:41:00|86567.5|86542.5|86568.1|86543.1|86568.2|86543.2|86566.9|86541.9|28
1634557270000|2021-10-18 11:41:10|86567.8|86542.8|86571.4|86521.4|86576.6|86542.8|86558.9|86518.7|46
1634557280000|2021-10-18 11:41:20|86571.5|86521.5|86573.8|86523.8|86574.4|86524.4|86569.4|86519.4|44
1634557290000|2021-10-18 11:41:30|86572.8|86522.8|86575.5|86525.5|86575.7|86525.7|86571.7|86521.7|33
1634557300000|2021-10-18 11:41:40|86575.4|86525.4|86574.4|86524.4|86575.4|86525.4|86574.1|86524.1|30
1634557310000|2021-10-18 11:41:50|86575|86525|86558.3|86533.3|86575.5|86536.1|86557.7|86522.9|43
1634557320000|2021-10-18 11:42:00|86558.2|86533.2|86579.3|86529.3|86580.1|86541.8|86557.3|86527.3|44
1634557330000|2021-10-18 11:42:10|86579.1|86529.1|86582.6|86532.6|86582.6|86532.6|86579|86529|20
1634557340000|2021-10-18 11:42:20|86581.5|86531.5|86565.3|86540.3|86583.1|86543|86564.4|86529.3|48
1634557350000|2021-10-18 11:42:30|86565.6|86540.6|86580.2|86530.2|86580.2|86541.7|86565.5|86529.4|31
1634557360000|2021-10-18 11:42:40|86580|86530|86582.7|86532.7|86583.1|86533.1|86579.8|86529.8|30
1634557370000|2021-10-18 11:42:50|86582.5|86532.5|86572.5|86547.5|86584.4|86548.5|86571.2|86532.2|34
1634557380000|2021-10-18 11:43:00|86572.4|86547.4|86572.1|86547.1|86572.5|86547.5|86571.5|86546.5|18
1634557390000|2021-10-18 11:43:10|86571.8|86546.8|86566.9|86541.9|86581.4|86547.4|86564.9|86530.6|31
1634557400000|2021-10-18 11:43:20|86566.7|86541.7|86580.9|86530.9|86583.1|86546|86566.7|86529.2|38
1634557410000|2021-10-18 11:43:30|86580.5|86530.5|86565.2|86540.2|86580.6|86541|86564.9|86528.2|33
1634557420000|2021-10-18 11:43:40|86565.4|86540.4|86564.6|86539.6|86566.1|86541.1|86562.3|86537.3|40
1634557430000|2021-10-18 11:43:50|86564.8|86539.8|86585.7|86535.7|86588|86549.2|86564.4|86534.1|53
1634557440000|2021-10-18 11:44:00|86585.4|86535.4|86573.3|86548.3|86586|86548.4|86572.7|86533.8|36
1634557450000|2021-10-18 11:44:10|86573.1|86548.1|86572.2|86547.2|86573.3|86548.3|86571.6|86546.6|24
1634557460000|2021-10-18 11:44:20|86572.4|86547.4|86573.6|86548.6|86573.7|86548.7|86572.1|86547.1|37
1634557470000|2021-10-18 11:44:30|86573.2|86548.2|86571.9|86546.9|86573.3|86548.3|86570.5|86545.5|35
1634557480000|2021-10-18 11:44:40|86571.6|86546.6|86572.9|86547.9|86584.6|86548.9|86568.9|86534.6|29
1634557490000|2021-10-18 11:44:50|86573.1|86548.1|86573.5|86548.5|86574.2|86549.2|86572.2|86547.2|45
1634557500000|2021-10-18 11:45:00|86573.6|86548.6|86570.5|86545.5|86583.9|86548.6|86569|86531.8|53
1634557510000|2021-10-18 11:45:10|86570.6|86545.6|86569.6|86544.6|86571.4|86546.4|86568.7|86543.7|29
1634557520000|2021-10-18 11:45:20|86570|86545|86568.9|86543.9|86571.3|86546.3|86568.5|86543.5|34
1634557530000|2021-10-18 11:45:30|86569.3|86544.3|86572.2|86547.2|86582.8|86548.4|86569.3|86532.2|40
1634557540000|2021-10-18 11:45:40|86571.8|86546.8|86564.8|86539.8|86580.7|86546.8|86564.1|86528.4|45
1634557550000|2021-10-18 11:45:50|86564|86539|86567.4|86542.4|86568.8|86543.8|86564|86539|30
1634557560000|2021-10-18 11:46:00|86567.5|86542.5|86568.8|86543.8|86571.4|86546.4|86566.8|86541.8|41
1634557570000|2021-10-18 11:46:10|86568.9|86543.9|86604.8|86554.8|86604.8|86559.8|86568.9|86543.9|39
1634557580000|2021-10-18 11:46:20|86603.9|86553.9|86606.4|86556.4|86608.9|86558.9|86603.9|86553.9|51
1634557590000|2021-10-18 11:46:30|86606.5|86556.5|86606.6|86556.6|86609.4|86559.4|86605.3|86555.3|50
1634557600000|2021-10-18 11:46:40|86606.3|86556.3|86607.5|86557.5|86608.5|86570.3|86595.2|86556.3|37
1634557610000|2021-10-18 11:46:50|86607.3|86557.3|86610.9|86560.9|86612.1|86562.1|86607.3|86557.3|42
1634557620000|2021-10-18 11:47:00|86611.9|86561.9|86617|86567|86617.6|86578.2|86603.2|86560.7|42
1634557630000|2021-10-18 11:47:10|86617.3|86567.3|86611.8|86586.8|86624.4|86586.8|86600.6|86567.3|42
1634557640000|2021-10-18 11:47:20|86611.9|86586.9|86624.8|86574.8|86624.8|86587.3|86610.7|86574.3|37
1634557650000|2021-10-18 11:47:30|86624.7|86574.7|86624.5|86574.5|86625.1|86575.1|86624|86574|40
1634557660000|2021-10-18 11:47:40|86624.4|86574.4|86624.2|86574.2|86624.6|86574.6|86624.1|86574.1|18
1634557670000|2021-10-18 11:47:50|86624.6|86574.6|86611.1|86586.1|86625|86587.2|86609.4|86574.1|35
1634557680000|2021-10-18 11:48:00|86611.3|86586.3|86611.8|86586.8|86611.8|86586.8|86610.2|86585.2|34
1634557690000|2021-10-18 11:48:10|86612|86587|86612.5|86587.5|86613.5|86588.5|86611.8|86586.8|25
1634557700000|2021-10-18 11:48:20|86612.1|86587.1|86608.6|86583.6|86612.2|86587.2|86607.5|86582.5|44
1634557710000|2021-10-18 11:48:30|86608.5|86583.5|86623.9|86573.9|86623.9|86584.7|86608.2|86572.6|27
1634557720000|2021-10-18 11:48:40|86623.6|86573.6|86621.6|86571.6|86625.1|86575.1|86621.3|86571.3|41
1634557730000|2021-10-18 11:48:50|86621.7|86571.7|86623.1|86573.1|86623.1|86573.1|86621.4|86571.4|20
1634557740000|2021-10-18 11:49:00|86623|86573|86629.8|86579.8|86630.6|86591.3|86615.9|86572.2|55
1634557750000|2021-10-18 11:49:10|86630.2|86580.2|86622.2|86597.2|86630.8|86597.2|86617.8|86580.2|39
1634557760000|2021-10-18 11:49:20|86622.3|86597.3|86621|86596|86631.5|86597.3|86617.9|86580.1|49
1634557770000|2021-10-18 11:49:30|86620.4|86595.4|86630.7|86580.7|86630.7|86596.3|86617.7|86579.1|46
1634557780000|2021-10-18 11:49:40|86630.2|86580.2|86628.5|86578.5|86633.8|86583.8|86628|86578|42
1634557790000|2021-10-18 11:49:50|86628.6|86578.6|86629.5|86579.5|86630.3|86580.3|86627.1|86577.1|35
1634557800000|2021-10-18 11:50:00|86630.2|86580.2|86613.3|86588.3|86630.2|86589.7|86612.6|86575.9|34
1634557810000|2021-10-18 11:50:10|86612.9|86587.9|86614.1|86589.1|86629.4|86590.9|86612.6|86577.2|35
1634557820000|2021-10-18 11:50:20|86617.6|86592.6|86619.6|86594.6|86632.5|86594.6|86616|86580.7|34
1634557830000|2021-10-18 11:50:30|86619.7|86594.7|86622.6|86597.6|86623.1|86598.1|86619.6|86594.6|38
1634557840000|2021-10-18 11:50:40|86623.1|86598.1|86626.7|86601.7|86629|86604|86622.7|86597.7|36
1634557850000|2021-10-18 11:50:50|86626.5|86601.5|86626.6|86601.6|86627.6|86602.6|86626.5|86601.5|28
1634557860000|2021-10-18 11:51:00|86626.9|86601.9|86626.1|86601.1|86627.9|86602.9|86625.2|86600.2|40
1634557870000|2021-10-18 11:51:10|86625.8|86600.8|86627.4|86602.4|86630|86605|86625.3|86600.3|36
1634557880000|2021-10-18 11:51:20|86626.8|86601.8|86644.3|86594.3|86644.8|86605.2|86626.8|86592|43
1634557890000|2021-10-18 11:51:30|86644.1|86594.1|86640|86590|86644.2|86594.2|86639.7|86589.7|29
1634557900000|2021-10-18 11:51:40|86638.6|86588.6|86638.8|86588.8|86640.9|86590.9|86637.3|86587.3|29
1634557910000|2021-10-18 11:51:50|86639.2|86589.2|86637.5|86587.5|86639.7|86589.7|86637.5|86587.5|28
1634557920000|2021-10-18 11:52:00|86637.4|86587.4|86634.3|86584.3|86637.7|86587.7|86631.7|86581.7|37
1634557930000|2021-10-18 11:52:10|86635.8|86585.8|86634.9|86584.9|86636.5|86586.5|86634.4|86584.4|28
1634557940000|2021-10-18 11:52:20|86634.7|86584.7|86641.5|86591.5|86641.6|86591.6|86633.9|86583.9|26
1634557950000|2021-10-18 11:52:30|86641.2|86591.2|86640.2|86590.2|86641.5|86591.5|86638.5|86588.5|27
1634557960000|2021-10-18 11:52:40|86639.9|86589.9|86639.4|86589.4|86642.3|86592.3|86639.4|86589.4|39
1634557970000|2021-10-18 11:52:50|86639.5|86589.5|86639.9|86589.9|86641.1|86591.1|86639.2|86589.2|19
1634557980000|2021-10-18 11:53:00|86639.5|86589.5|86636|86586|86640.3|86590.3|86636|86586|34
1634557990000|2021-10-18 11:53:10|86633.5|86583.5|86626.8|86576.8|86634.6|86590.7|86615.4|86576.1|54
1634558000000|2021-10-18 11:53:20|86626.3|86576.3|86625.6|86575.6|86626.8|86576.8|86624.9|86574.9|37
1634558010000|2021-10-18 11:53:30|86625.3|86575.3|86632.3|86582.3|86633.2|86583.2|86625.3|86575.3|35
1634558020000|2021-10-18 11:53:40|86630.5|86580.5|86634.3|86584.3|86640|86590|86630.5|86580.5|52
1634558030000|2021-10-18 11:53:50|86634.6|86584.6|86634.1|86584.1|86636.2|86586.2|86634.1|86584.1|19
1634558040000|2021-10-18 11:54:00|86634.6|86584.6|86644.4|86594.4|86644.6|86605.5|86628.7|86584.4|51
1634558050000|2021-10-18 11:54:10|86644.5|86594.5|86646.4|86596.4|86647.8|86607.5|86632.5|86593.8|41
1634558060000|2021-10-18 11:54:20|86649.5|86599.5|86652.7|86602.7|86654.1|86604.1|86649.2|86599.2|50
1634558070000|2021-10-18 11:54:30|86652.8|86602.8|86648|86598|86652.8|86602.8|86647.5|86597.5|37
1634558080000|2021-10-18 11:54:40|86647.2|86597.2|86641.7|86591.7|86648|86603.9|86628.9|86589.7|45
1634558090000|2021-10-18 11:54:50|86640.8|86590.8|86641.3|86591.3|86642.7|86592.7|86640.6|86590.6|22
1634558100000|2021-10-18 11:55:00|86641.5|86591.5|86637.5|86587.5|86642.9|86598.5|86623.5|86586.6|49
1634558110000|2021-10-18 11:55:10|86637|86587|86641.7|86591.7|86643.6|86593.6|86635.9|86585.9|42
1634558120000|2021-10-18 11:55:20|86641.8|86591.8|86652.7|86602.7|86652.7|86602.7|86641.3|86591.3|52
1634558130000|2021-10-18 11:55:30|86652.3|86602.3|86646.1|86596.1|86652.6|86602.6|86645.9|86595.9|45
1634558140000|2021-10-18 11:55:40|86645.8|86595.8|86647.8|86597.8|86648.1|86598.1|86644.7|86594.7|55
1634558150000|2021-10-18 11:55:50|86647.4|86597.4|86646.8|86596.8|86647.6|86597.6|86646.3|86596.3|37
1634558160000|2021-10-18 11:56:00|86645.7|86595.7|86639.1|86589.1|86645.7|86595.7|86638.3|86588.3|52
1634558170000|2021-10-18 11:56:10|86638|86588|86620.9|86570.9|86638.7|86588.7|86608.7|86570.5|62
1634558180000|2021-10-18 11:56:20|86623.4|86573.4|86602.4|86577.4|86624|86582.8|86602.2|86564.2|67
1634558190000|2021-10-18 11:56:30|86601.9|86576.9|86606.8|86556.8|86611|86576.9|86593.9|86556.2|55
1634558200000|2021-10-18 11:56:40|86606.7|86556.7|86607.4|86557.4|86608.7|86558.7|86606.7|86556.7|36
1634558210000|2021-10-18 11:56:50|86607.2|86557.2|86608.1|86558.1|86612.1|86562.1|86607.2|86557.2|51
1634558220000|2021-10-18 11:57:00|86608.3|86558.3|86610.3|86560.3|86611.5|86569.9|86592.5|86556|50
1634558230000|2021-10-18 11:57:10|86609.8|86559.8|86610.4|86560.4|86612|86562|86609|86559|51
1634558240000|2021-10-18 11:57:20|86610.7|86560.7|86600|86575|86619|86575.5|86599.1|86557.9|56
1634558250000|2021-10-18 11:57:30|86612.7|86562.7|86604|86554|86612.7|86562.7|86601.3|86551.3|51
1634558260000|2021-10-18 11:57:40|86601.8|86551.8|86600.4|86550.4|86604.7|86564.2|86587.2|86547.9|62
1634558270000|2021-10-18 11:57:50|86599.8|86549.8|86601.8|86551.8|86602.7|86552.7|86599.7|86549.7|40
1634558280000|2021-10-18 11:58:00|86601.9|86551.9|86600.7|86550.7|86601.9|86551.9|86599.5|86549.5|46
1634558290000|2021-10-18 11:58:10|86600.4|86550.4|86581.4|86556.4|86600.4|86561.4|86580.3|86544|64
1634558300000|2021-10-18 11:58:20|86581.6|86556.6|86583.4|86558.4|86583.9|86558.9|86580.5|86555.5|50
1634558310000|2021-10-18 11:58:30|86595.6|86545.6|86599.7|86549.7|86601.3|86564.5|86589.5|86544.5|54
1634558320000|2021-10-18 11:58:40|86599.8|86549.8|86599.6|86549.6|86601.1|86562.7|86587.4|86548|43
1634558330000|2021-10-18 11:58:50|86599.8|86549.8|86599.8|86549.8|86600.8|86550.8|86598.5|86548.5|44
1634558340000|2021-10-18 11:59:00|86599.9|86549.9|86587.7|86537.7|86600.1|86550.1|86587|86537|62
1634558350000|2021-10-18 11:59:10|86587.5|86537.5|86584.9|86534.9|86587.5|86547.3|86567.6|86529.8|46
1634558360000|2021-10-18 11:59:20|86584.5|86534.5|86581.7|86531.7|86584.5|86541.8|86566.8|86525.9|57
1634558370000|2021-10-18 11:59:30|86580.7|86530.7|86582.9|86532.9|86582.9|86532.9|86576.9|86526.9|46
1634558380000|2021-10-18 11:59:40|86581.8|86531.8|86583.2|86533.2|86585.5|86542.5|86567|86528.6|51
1634558390000|2021-10-18 11:59:50|86583|86533|86581.3|86531.3|86583|86533|86580.2|86530.2|54
1634558400000|2021-10-18 12:00:00|86581.4|86531.4|86571.3|86546.3|86584|86547.4|86568.5|86525.2|61
1634558410000|2021-10-18 12:00:10|86571.7|86546.7|86595.4|86545.4|86596.4|86552.4|86568.3|86537.2|64
1634558420000|2021-10-18 12:00:20|86597.5|86547.5|86589.8|86564.8|86600.3|86566.6|86587.4|86547.5|56
1634558430000|2021-10-18 12:00:30|86589.9|86564.9|86591.1|86566.1|86594.6|86569.6|86589.1|86564.1|41
1634558440000|2021-10-18 12:00:40|86590.7|86565.7|86598.2|86573.2|86606.9|86573.7|86590.5|86553.5|64
1634558450000|2021-10-18 12:00:50|86600.3|86575.3|86605.8|86555.8|86616.7|86575.5|86600.3|86555.5|61
1634558460000|2021-10-18 12:01:00|86605.9|86555.9|86592|86542|86605.9|86555.9|86588.6|86538.6|62
1634558470000|2021-10-18 12:01:10|86592.2|86542.2|86593|86543|86595.6|86545.6|86590.2|86540.2|58
1634558480000|2021-10-18 12:01:20|86593.4|86543.4|86589.4|86539.4|86593.8|86543.8|86589|86539|59
1634558490000|2021-10-18 12:01:30|86588.3|86538.3|86584|86534|86588.3|86547.9|86571.3|86528.7|55
1634558500000|2021-10-18 12:01:40|86582.7|86532.7|86582.4|86532.4|86585.1|86535.1|86582.2|86532.2|45
1634558510000|2021-10-18 12:01:50|86582.6|86532.6|86570.8|86545.8|86583.5|86545.8|86568|86531.5|49
1634558520000|2021-10-18 12:02:00|86570.7|86545.7|86593.3|86543.3|86597.7|86550.3|86570.7|86534.4|63
1634558530000|2021-10-18 12:02:10|86592.9|86542.9|86601.8|86551.8|86602|86552|86589.7|86539.7|67
1634558540000|2021-10-18 12:02:20|86600.3|86550.3|86594.7|86544.7|86605.1|86555.1|86590.2|86540.2|58
1634558550000|2021-10-18 12:02:30|86594.5|86544.5|86593.6|86543.6|86595.3|86545.3|86589.1|86539.1|62
1634558560000|2021-10-18 12:02:40|86593|86543|86588.3|86563.3|86599.7|86563.4|86586.9|86543|63
1634558570000|2021-10-18 12:02:50|86587.6|86562.6|86596.3|86546.3|86596.3|86562.9|86582.7|86543.8|54
1634558580000|2021-10-18 12:03:00|86596.1|86546.1|86605.5|86555.5|86607.3|86567.9|86589.2|86543.2|63
1634558590000|2021-10-18 12:03:10|86605.8|86555.8|86619.1|86569.1|86619.4|86569.4|86605.6|86555.6|55
1634558600000|2021-10-18 12:03:20|86618.8|86568.8|86615.7|86565.7|86620.3|86570.3|86614.7|86564.7|45
1634558610000|2021-10-18 12:03:30|86615.8|86565.8|86615.4|86565.4|86616.3|86566.3|86614.4|86564.4|42
1634558620000|2021-10-18 12:03:40|86616.4|86566.4|86615.5|86565.5|86617.2|86567.2|86615.1|86565.1|44
1634558630000|2021-10-18 12:03:50|86615.3|86565.3|86614|86564|86617.3|86578.1|86601.4|86562.2|51
1634558640000|2021-10-18 12:04:00|86613.7|86563.7|86606.9|86556.9|86614.4|86570.6|86595.1|86556.4|56
1634558650000|2021-10-18 12:04:10|86607.6|86557.6|86586.7|86561.7|86607.6|86562.9|86585.7|86548.9|56
1634558660000|2021-10-18 12:04:20|86599.6|86549.6|86590.6|86540.6|86599.7|86549.7|86588.8|86538.8|60
1634558670000|2021-10-18 12:04:30|86590.4|86540.4|86569.4|86544.4|86591.1|86544.8|86569|86531.3|61
1634558680000|2021-10-18 12:04:40|86570.5|86545.5|86569|86519|86582.1|86545.5|86561|86519|40
1634558690000|2021-10-18 12:04:50|86568.6|86518.6|86556|86506|86568.6|86523.6|86546.5|86505.4|71
1634558700000|2021-10-18 12:05:00|86555.5|86505.5|86547|86497|86556.2|86512.4|86536.8|86495.8|67
1634558710000|2021-10-18 12:05:10|86547.1|86497.1|86546.4|86496.4|86548.3|86498.3|86544.2|86494.2|53
1634558720000|2021-10-18 12:05:20|86546.7|86496.7|86545.7|86495.7|86547.3|86497.3|86544.5|86494.5|45
1634558730000|2021-10-18 12:05:30|86546.1|86496.1|86538.3|86488.3|86546.7|86496.7|86538.3|86488.3|53
1634558740000|2021-10-18 12:05:40|86538.1|86488.1|86529.1|86504.1|86540.2|86504.2|86524.7|86486.7|51
1634558750000|2021-10-18 12:05:50|86529.3|86504.3|86549.6|86499.6|86552.3|86511.7|86529.3|86499.3|49
1634558760000|2021-10-18 12:06:00|86550.7|86500.7|86542.5|86517.5|86551.2|86517.7|86537.7|86499.2|50
1634558770000|2021-10-18 12:06:10|86542.1|86517.1|86538.2|86513.2|86551.4|86517.6|86537.4|86499.5|44
1634558780000|2021-10-18 12:06:20|86538.7|86513.7|86539.5|86489.5|86544.5|86514|86528|86489.5|53
1634558790000|2021-10-18 12:06:30|86539.4|86489.4|86530.8|86505.8|86541.6|86506.7|86526.2|86487.6|47
1634558800000|2021-10-18 12:06:40|86543.3|86493.3|86542.7|86492.7|86545.1|86495.1|86542.2|86492.2|45
1634558810000|2021-10-18 12:06:50|86542.6|86492.6|86542|86492|86542.9|86492.9|86539.6|86489.6|43
1634558820000|2021-10-18 12:07:00|86542.5|86492.5|86544.9|86494.9|86544.9|86504.4|86529|86490.5|53
1634558830000|2021-10-18 12:07:10|86544.8|86494.8|86549.7|86499.7|86550.1|86510.6|86535.6|86493|50
1634558840000|2021-10-18 12:07:20|86550.4|86500.4|86563.6|86513.6|86563.6|86513.6|86549.2|86499.2|64
1634558850000|2021-10-18 12:07:30|86561.6|86511.6|86561.8|86511.8|86563.9|86526.4|86551.3|86509.2|58
1634558860000|2021-10-18 12:07:40|86561.7|86511.7|86550|86525|86561.8|86525.3|86546.5|86509.2|51
1634558870000|2021-10-18 12:07:50|86550.3|86525.3|86569.7|86519.7|86571.4|86525.3|86550.3|86514.4|57
1634558880000|2021-10-18 12:08:00|86568.7|86518.7|86568.3|86518.3|86571.5|86521.5|86567.6|86517.6|61
1634558890000|2021-10-18 12:08:10|86567.4|86517.4|86570.2|86520.2|86570.5|86520.5|86567.1|86517.1|41
1634558900000|2021-10-18 12:08:20|86569.4|86519.4|86566.6|86516.6|86569.4|86519.4|86565.7|86515.7|38
1634558910000|2021-10-18 12:08:30|86566.7|86516.7|86567.8|86517.8|86568.7|86518.7|86565.6|86515.6|32
1634558920000|2021-10-18 12:08:40|86567.7|86517.7|86575.9|86525.9|86575.9|86525.9|86566.9|86516.9|51
1634558930000|2021-10-18 12:08:50|86577.3|86527.3|86566.3|86516.3|86577.3|86527.3|86564.5|86514.5|64
1634558940000|2021-10-18 12:09:00|86566.5|86516.5|86569.9|86519.9|86575.7|86525.7|86566|86516|63
1634558950000|2021-10-18 12:09:10|86570.2|86520.2|86567.3|86517.3|86571.3|86521.3|86566|86516|53
1634558960000|2021-10-18 12:09:20|86567.1|86517.1|86572.6|86522.6|86573.3|86523.3|86567.1|86517.1|52
1634558970000|2021-10-18 12:09:30|86572.5|86522.5|86570.3|86520.3|86573.9|86523.9|86569.7|86519.7|55
1634558980000|2021-10-18 12:09:40|86570.5|86520.5|86575.3|86525.3|86575.4|86525.4|86569.8|86519.8|48
1634558990000|2021-10-18 12:09:50|86575.2|86525.2|86563.9|86513.9|86575.5|86525.5|86562.2|86512.2|60
1634559000000|2021-10-18 12:10:00|86565.2|86515.2|86564|86514|86567.6|86517.6|86562.7|86512.7|58
1634559010000|2021-10-18 12:10:10|86564.4|86514.4|86565|86515|86567.6|86517.6|86562.8|86512.8|49
1634559020000|2021-10-18 12:10:20|86564.6|86514.6|86566.6|86516.6|86567.7|86517.7|86560.1|86510.1|56
1634559030000|2021-10-18 12:10:30|86565.9|86515.9|86552.3|86502.3|86566.4|86516.4|86552.3|86502.3|62
1634559040000|2021-10-18 12:10:40|86553.2|86503.2|86557|86507|86558.6|86508.6|86553.2|86503.2|49
1634559050000|2021-10-18 12:10:50|86557.1|86507.1|86552.4|86502.4|86557.9|86507.9|86549.8|86499.8|52
1634559060000|2021-10-18 12:11:00|86552.3|86502.3|86541.6|86491.6|86552.3|86502.3|86541.6|86491.6|58
1634559070000|2021-10-18 12:11:10|86541.8|86491.8|86547.1|86497.1|86547.4|86497.4|86541.8|86491.8|53
1634559080000|2021-10-18 12:11:20|86547.4|86497.4|86546.5|86496.5|86548.6|86511.3|86532.7|86496|37
1634559090000|2021-10-18 12:11:30|86546.1|86496.1|86543.3|86493.3|86546.5|86496.5|86540.8|86490.8|43
1634559100000|2021-10-18 12:11:40|86543.5|86493.5|86543.2|86493.2|86547|86497|86543.2|86493.2|44
1634559110000|2021-10-18 12:11:50|86543.8|86493.8|86551.8|86501.8|86553.5|86511.6|86534.7|86492.9|46
1634559120000|2021-10-18 12:12:00|86552.2|86502.2|86552.3|86502.3|86554.8|86504.8|86549.1|86499.1|47
1634559130000|2021-10-18 12:12:10|86548.7|86498.7|86552|86502|86552.8|86502.8|86546.9|86496.9|60
1634559140000|2021-10-18 12:12:20|86551.8|86501.8|86553|86503|86553.8|86503.8|86551.2|86501.2|34
1634559150000|2021-10-18 12:12:30|86553.1|86503.1|86546.5|86496.5|86553.1|86503.1|86546|86496|49
1634559160000|2021-10-18 12:12:40|86546.1|86496.1|86544|86494|86546.4|86496.4|86542.6|86492.6|37
1634559170000|2021-10-18 12:12:50|86544.1|86494.1|86548.2|86498.2|86548.5|86498.5|86543|86493|37
1634559180000|2021-10-18 12:13:00|86548.4|86498.4|86544.8|86494.8|86548.4|86511|86533.5|86493.4|50
1634559190000|2021-10-18 12:13:10|86544.5|86494.5|86542.9|86492.9|86544.5|86494.5|86538.8|86488.8|44
1634559200000|2021-10-18 12:13:20|86543.4|86493.4|86542.3|86492.3|86543.4|86493.4|86540.9|86490.9|38
1634559210000|2021-10-18 12:13:30|86541.2|86491.2|86542.1|86492.1|86542.6|86492.6|86541.2|86491.2|35
1634559220000|2021-10-18 12:13:40|86542.2|86492.2|86530.9|86480.9|86542.4|86492.4|86528.7|86478.7|41
1634559230000|2021-10-18 12:13:50|86530.7|86480.7|86532.4|86482.4|86533.8|86483.8|86529.8|86479.8|47
1634559240000|2021-10-18 12:14:00|86531.7|86481.7|86532.6|86482.6|86533.9|86483.9|86531.3|86481.3|47
1634559250000|2021-10-18 12:14:10|86531.9|86481.9|86531.2|86481.2|86532.8|86482.8|86529.9|86479.9|47
1634559260000|2021-10-18 12:14:20|86530.9|86480.9|86531.4|86481.4|86532|86482|86527.9|86477.9|41
1634559270000|2021-10-18 12:14:30|86530.4|86480.4|86530.4|86480.4|86531.9|86481.9|86529.8|86479.8|25
1634559280000|2021-10-18 12:14:40|86529.7|86479.7|86530.9|86480.9|86531.9|86481.9|86528|86478|43
1634559290000|2021-10-18 12:14:50|86531.6|86481.6|86531.6|86481.6|86532.2|86482.2|86529.5|86479.5|47
1634559300000|2021-10-18 12:15:00|86529.4|86479.4|86529.3|86479.3|86532.7|86482.7|86527.5|86477.5|66
1634559310000|2021-10-18 12:15:10|86529.9|86479.9|86527.1|86477.1|86530.9|86480.9|86526.8|86476.8|58
1634559320000|2021-10-18 12:15:20|86526.9|86476.9|86527.8|86477.8|86528.5|86478.5|86526.8|86476.8|46
1634559330000|2021-10-18 12:15:30|86525.9|86475.9|86522.7|86472.7|86525.9|86475.9|86520.6|86470.6|53
1634559340000|2021-10-18 12:15:40|86522|86472|86526.2|86476.2|86526.2|86476.2|86515.2|86465.2|52
1634559350000|2021-10-18 12:15:50|86525|86475|86529.3|86479.3|86530.2|86480.2|86523.1|86473.1|57
1634559360000|2021-10-18 12:16:00|86529|86479|86535.1|86485.1|86535.1|86485.1|86525.3|86475.3|49
1634559370000|2021-10-18 12:16:10|86535|86485|86537.1|86487.1|86538|86497.7|86519.6|86484.6|39
1634559380000|2021-10-18 12:16:20|86537.3|86487.3|86539.6|86489.6|86540.7|86490.7|86537|86487|55
1634559390000|2021-10-18 12:16:30|86539.7|86489.7|86536.4|86486.4|86541.3|86491.3|86536.4|86486.4|40
1634559400000|2021-10-18 12:16:40|86536.5|86486.5|86536.6|86486.6|86537.7|86487.7|86535.3|86485.3|41
1634559410000|2021-10-18 12:16:50|86538.9|86488.9|86528.6|86503.6|86540.5|86505.1|86526.8|86486.7|56
1634559420000|2021-10-18 12:17:00|86528.5|86503.5|86530|86505|86530|86505|86523.7|86498.7|51
1634559430000|2021-10-18 12:17:10|86530.3|86505.3|86529.2|86504.2|86530.3|86505.3|86527.7|86502.7|34
1634559440000|2021-10-18 12:17:20|86528.8|86503.8|86526.7|86501.7|86529.7|86504.7|86525.1|86500.1|39
1634559450000|2021-10-18 12:17:30|86526.5|86501.5|86531.5|86506.5|86532.8|86507.8|86526.5|86501.5|57
1634559460000|2021-10-18 12:17:40|86531.9|86506.9|86559.1|86509.1|86559.1|86511.3|86531.4|86504.8|49
1634559470000|2021-10-18 12:17:50|86558.5|86508.5|86553.6|86503.6|86560.1|86510.1|86553.6|86503.6|51
1634559480000|2021-10-18 12:18:00|86553.9|86503.9|86553.7|86503.7|86556.2|86506.2|86552.8|86502.8|31
1634559490000|2021-10-18 12:18:10|86553.6|86503.6|86551.4|86501.4|86554.2|86504.2|86550.4|86500.4|47
1634559500000|2021-10-18 12:18:20|86551.5|86501.5|86538.1|86513.1|86551.7|86513.8|86537.5|86497|44
1634559510000|2021-10-18 12:18:30|86538|86513|86561.7|86511.7|86561.7|86519.8|86537.8|86502.3|57
1634559520000|2021-10-18 12:18:40|86558.2|86508.2|86561|86511|86561|86522.4|86547.4|86506.5|47
1634559530000|2021-10-18 12:18:50|86565|86515|86571.8|86521.8|86572.6|86522.6|86565|86515|68
1634559540000|2021-10-18 12:19:00|86572|86522|86567.4|86517.4|86574.5|86533.9|86558.9|86517.4|59
1634559550000|2021-10-18 12:19:10|86568.3|86518.3|86571.6|86521.6|86573.4|86523.4|86566.1|86516.1|54
1634559560000|2021-10-18 12:19:20|86572.4|86522.4|86568.7|86518.7|86574.4|86530.7|86553.6|86516.1|49
1634559570000|2021-10-18 12:19:30|86567.1|86517.1|86559.8|86509.8|86569.8|86519.8|86559.8|86509.8|55
1634559580000|2021-10-18 12:19:40|86561.3|86511.3|86558.9|86508.9|86561.3|86511.3|86555.1|86505.1|49
1634559590000|2021-10-18 12:19:50|86558.8|86508.8|86559.2|86509.2|86560.7|86510.7|86556.8|86506.8|45
1634559600000|2021-10-18 12:20:00|86557.1|86507.1|86555.9|86505.9|86557.1|86507.1|86553.6|86503.6|63
1634559610000|2021-10-18 12:20:10|86556|86506|86551.3|86501.3|86556|86506|86550.1|86500.1|69
1634559620000|2021-10-18 12:20:20|86550|86500|86557|86507|86558.9|86508.9|86549.4|86499.4|62
1634559630000|2021-10-18 12:20:30|86556.9|86506.9|86552.2|86502.2|86557.5|86507.5|86549.8|86499.8|50
1634559640000|2021-10-18 12:20:40|86551.9|86501.9|86539.7|86514.7|86553.5|86515.7|86537.3|86499.1|51
1634559650000|2021-10-18 12:20:50|86538.4|86513.4|86538|86513|86552.2|86514.8|86535.6|86497|58
1634559660000|2021-10-18 12:21:00|86538.6|86513.6|86540.7|86515.7|86553|86516.6|86535.9|86498.7|50
1634559670000|2021-10-18 12:21:10|86540.3|86515.3|86541|86516|86556.7|86518.7|86538.9|86501.6|48
1634559680000|2021-10-18 12:21:20|86540.6|86515.6|86554.6|86504.6|86554.9|86519.4|86539.7|86502.9|58
1634559690000|2021-10-18 12:21:30|86554.3|86504.3|86566.6|86516.6|86568.3|86518.3|86550.1|86500.1|57
1634559700000|2021-10-18 12:21:40|86566.2|86516.2|86566.1|86516.1|86568.1|86518.1|86563.5|86513.5|54
1634559710000|2021-10-18 12:21:50|86566.2|86516.2|86553.7|86503.7|86567.1|86517.1|86553.7|86503.7|59
1634559720000|2021-10-18 12:22:00|86553.1|86503.1|86546.8|86496.8|86553.6|86503.6|86546.3|86496.3|59
1634559730000|2021-10-18 12:22:10|86547.3|86497.3|86544.1|86494.1|86548|86498|86544.1|86494.1|48
1634559740000|2021-10-18 12:22:20|86544.6|86494.6|86538.2|86513.2|86548.1|86513.8|86535|86493.2|54
1634559750000|2021-10-18 12:22:30|86538.9|86513.9|86550.9|86500.9|86552.6|86514.1|86537.2|86499.7|47
1634559760000|2021-10-18 12:22:40|86549.7|86499.7|86542.6|86492.6|86553|86503|86542|86492|65
1634559770000|2021-10-18 12:22:50|86542.9|86492.9|86538.9|86488.9|86543.8|86493.8|86537.1|86487.1|61
1634559780000|2021-10-18 12:23:00|86538.6|86488.6|86524|86474|86538.9|86488.9|86524|86474|58
1634559790000|2021-10-18 12:23:10|86523.6|86473.6|86522.8|86472.8|86524.1|86474.1|86521|86471|55
1634559800000|2021-10-18 12:23:20|86523.5|86473.5|86510.1|86460.1|86523.5|86473.5|86509.7|86459.7|51
1634559810000|2021-10-18 12:23:30|86510|86460|86516.5|86466.5|86516.5|86466.5|86508.3|86458.3|62
1634559820000|2021-10-18 12:23:40|86518.4|86468.4|86529.2|86479.2|86529.2|86479.2|86517.3|86467.3|59
1634559830000|2021-10-18 12:23:50|86528.8|86478.8|86525|86475|86528.9|86478.9|86523.9|86473.9|50
1634559840000|2021-10-18 12:24:00|86525.1|86475.1|86525.4|86475.4|86526.1|86476.1|86518.5|86468.5|67
1634559850000|2021-10-18 12:24:10|86526|86476|86519.2|86469.2|86526|86476|86518.9|86468.9|61
1634559860000|2021-10-18 12:24:20|86519.4|86469.4|86522.2|86472.2|86522.7|86472.7|86514.7|86464.7|64
1634559870000|2021-10-18 12:24:30|86521.9|86471.9|86516.6|86466.6|86522.4|86472.4|86515.9|86465.9|55
1634559880000|2021-10-18 12:24:40|86517|86467|86518|86468|86518.5|86468.5|86512.4|86462.4|59
1634559890000|2021-10-18 12:24:50|86517.9|86467.9|86512.9|86462.9|86518.4|86468.4|86510.2|86460.2|63
1634559900000|2021-10-18 12:25:00|86513.7|86463.7|86513.9|86463.9|86515.8|86465.8|86509.5|86459.5|59
1634559910000|2021-10-18 12:25:10|86503.4|86478.4|86519.1|86469.1|86519.5|86480.5|86503.4|86465.4|53
1634559920000|2021-10-18 12:25:20|86518.9|86468.9|86520.1|86470.1|86520.8|86470.8|86516.4|86466.4|47
1634559930000|2021-10-18 12:25:30|86520.7|86470.7|86522.8|86472.8|86524.3|86474.3|86519.5|86469.5|51
1634559940000|2021-10-18 12:25:40|86508.5|86483.5|86512.1|86487.1|86527.6|86488.7|86508.5|86469.5|50
1634559950000|2021-10-18 12:25:50|86513.3|86488.3|86529.1|86479.1|86532.1|86488.7|86511.7|86473|44
1634559960000|2021-10-18 12:26:00|86529.4|86479.4|86530|86480|86532.4|86482.4|86525.2|86475.2|45
1634559970000|2021-10-18 12:26:10|86527.8|86477.8|86522.5|86472.5|86529.4|86479.4|86517.3|86467.3|50
1634559980000|2021-10-18 12:26:20|86522.4|86472.4|86515.5|86465.5|86523.5|86473.5|86515.5|86465.5|45
1634559990000|2021-10-18 12:26:30|86514.9|86464.9|86501.6|86476.6|86515.4|86481.4|86500.2|86464.9|53
1634560000000|2021-10-18 12:26:40|86501.5|86476.5|86499.4|86474.4|86501.5|86476.5|86499.4|86474.4|41
1634560010000|2021-10-18 12:26:50|86499.8|86474.8|86505.1|86480.1|86506.5|86481.5|86499.1|86474.1|43
1634560020000|2021-10-18 12:27:00|86505.8|86480.8|86519.7|86469.7|86519.7|86483.1|86501.8|86465.2|56
1634560030000|2021-10-18 12:27:10|86520|86470|86515.5|86490.5|86520|86491.2|86508.4|86468.8|54
1634560040000|2021-10-18 12:27:20|86514.3|86489.3|86540.5|86490.5|86544.1|86494.1|86514.3|86481.9|61
1634560050000|2021-10-18 12:27:30|86540.1|86490.1|86538.6|86488.6|86540.3|86490.3|86537.8|86487.8|49
1634560060000|2021-10-18 12:27:40|86538.7|86488.7|86540.9|86490.9|86541.8|86491.8|86537.4|86487.4|46
1634560070000|2021-10-18 12:27:50|86541|86491|86543.5|86493.5|86543.8|86493.8|86537.6|86487.6|60
1634560080000|2021-10-18 12:28:00|86544.5|86494.5|86550.6|86500.6|86551.3|86501.3|86544.5|86494.5|66
1634560090000|2021-10-18 12:28:10|86549.8|86499.8|86537.8|86512.8|86554.5|86512.9|86536.2|86495.4|59
1634560100000|2021-10-18 12:28:20|86537.5|86512.5|86532.9|86507.9|86550.4|86513.8|86532.9|86495.1|55
1634560110000|2021-10-18 12:28:30|86532|86507|86532.1|86507.1|86543.5|86510.1|86528.9|86493.5|52
1634560120000|2021-10-18 12:28:40|86531.6|86506.6|86541.8|86516.8|86541.8|86516.8|86531.6|86506.6|55
1634560130000|2021-10-18 12:28:50|86538|86513|86537.7|86512.7|86540.4|86515.4|86536.6|86511.6|39
1634560140000|2021-10-18 12:29:00|86538.2|86513.2|86537.5|86512.5|86542.7|86517.7|86536.9|86511.9|50
1634560150000|2021-10-18 12:29:10|86537.9|86512.9|86537.2|86512.2|86539.8|86514.8|86536.5|86511.5|44
1634560160000|2021-10-18 12:29:20|86537.3|86512.3|86537.8|86512.8|86538.3|86513.3|86536.3|86511.3|41
1634560170000|2021-10-18 12:29:30|86537.3|86512.3|86540.3|86515.3|86553.7|86516.4|86536|86498|36
1634560180000|2021-10-18 12:29:40|86540.9|86515.9|86543.9|86518.9|86557.3|86519.5|86540.6|86504.7|55
1634560190000|2021-10-18 12:29:50|86543.3|86518.3|86557.3|86507.3|86559.2|86518.6|86541.1|86502.7|46
1634560200000|2021-10-18 12:30:00|86556.7|86506.7|86556.4|86506.4|86558|86508|86553.8|86503.8|51
1634560210000|2021-10-18 12:30:10|86556.8|86506.8|86557.7|86507.7|86557.7|86507.7|86555.8|86505.8|33
1634560220000|2021-10-18 12:30:20|86557.8|86507.8|86550.6|86500.6|86557.8|86507.8|86549.8|86499.8|38
1634560230000|2021-10-18 12:30:30|86550.4|86500.4|86552|86502|86555.9|86505.9|86550.1|86500.1|59
1634560240000|2021-10-18 12:30:40|86553.1|86503.1|86549.5|86499.5|86553.1|86503.1|86547.8|86497.8|59
1634560250000|2021-10-18 12:30:50|86549.4|86499.4|86549.3|86499.3|86550.7|86500.7|86546.9|86496.9|46
1634560260000|2021-10-18 12:31:00|86549.6|86499.6|86545.5|86495.5|86551.8|86501.8|86544|86494|45
1634560270000|2021-10-18 12:31:10|86543.8|86493.8|86535|86485|86544.2|86500|86523|86482.9|52
1634560280000|2021-10-18 12:31:20|86535.1|86485.1|86525|86475|86535.1|86485.1|86523.5|86473.5|56
1634560290000|2021-10-18 12:31:30|86525.3|86475.3|86523.5|86473.5|86526|86476|86523.5|86473.5|52
1634560300000|2021-10-18 12:31:40|86523.3|86473.3|86518.7|86468.7|86523.4|86473.4|86517.7|86467.7|54
1634560310000|2021-10-18 12:31:50|86518.4|86468.4|86516.3|86466.3|86518.4|86468.4|86515|86465|42
1634560320000|2021-10-18 12:32:00|86516.8|86466.8|86515.5|86465.5|86517.4|86467.4|86515.1|86465.1|33
1634560330000|2021-10-18 12:32:10|86515.8|86465.8|86523.6|86473.6|86523.8|86485.8|86504.2|86465.5|46
1634560340000|2021-10-18 12:32:20|86524.1|86474.1|86521.2|86471.2|86524.4|86474.4|86519.8|86469.8|30
1634560350000|2021-10-18 12:32:30|86520.6|86470.6|86497.6|86472.6|86520.9|86482.3|86497.1|86468.3|51
1634560360000|2021-10-18 12:32:40|86497.2|86472.2|86498.1|86473.1|86499.4|86474.4|86495.5|86470.5|44
1634560370000|2021-10-18 12:32:50|86498|86473|86495.9|86470.9|86510.1|86473.9|86494.9|86457.6|48
1634560380000|2021-10-18 12:33:00|86496|86471|86491|86466|86509.6|86472.8|86488.8|86459.2|49
1634560390000|2021-10-18 12:33:10|86490.4|86465.4|86492.7|86467.7|86492.7|86467.7|86487.3|86462.3|53
1634560400000|2021-10-18 12:33:20|86492.1|86467.1|86516.6|86466.6|86516.6|86479.9|86491.7|86466.5|61
1634560410000|2021-10-18 12:33:30|86516.2|86466.2|86496.6|86471.6|86516.5|86473.5|86495.5|86460.2|51
1634560420000|2021-10-18 12:33:40|86496.5|86471.5|86500.2|86475.2|86514|86476.5|86495.3|86459.5|53
1634560430000|2021-10-18 12:33:50|86499.5|86474.5|86499|86474|86500.8|86475.8|86497.7|86472.7|47
1634560440000|2021-10-18 12:34:00|86498.9|86473.9|86505.9|86455.9|86509.7|86473.9|86497.1|86455.8|47
1634560450000|2021-10-18 12:34:10|86504.6|86454.6|86491.2|86466.2|86505|86466.4|86489.9|86452.8|48
1634560460000|2021-10-18 12:34:20|86491.1|86466.1|86493.4|86468.4|86503.1|86470.6|86489.5|86452.9|40
1634560470000|2021-10-18 12:34:30|86493.1|86468.1|86490.6|86465.6|86506.7|86469.5|86489.2|86452.9|55
1634560480000|2021-10-18 12:34:40|86490.9|86465.9|86500.8|86450.8|86501.6|86465.9|86487.9|86448.7|45
1634560490000|2021-10-18 12:34:50|86500.4|86450.4|86485.1|86460.1|86501.2|86462.1|86483.4|86446.3|50
1634560500000|2021-10-18 12:35:00|86484.1|86459.1|86485.1|86460.1|86486.1|86461.1|86481.9|86456.9|44
1634560510000|2021-10-18 12:35:10|86485.2|86460.2|86509.7|86459.7|86510.9|86463.3|86484.5|86448.7|58
1634560520000|2021-10-18 12:35:20|86510.1|86460.1|86512.2|86462.2|86512.5|86462.5|86509.5|86459.5|51
1634560530000|2021-10-18 12:35:30|86512.3|86462.3|86505.7|86455.7|86513.3|86463.3|86505.1|86455.1|54
1634560540000|2021-10-18 12:35:40|86505.5|86455.5|86508.3|86458.3|86510|86460|86505.5|86455.5|41
1634560550000|2021-10-18 12:35:50|86511.3|86461.3|86512.6|86462.6|86513.2|86463.2|86508.3|86458.3|57
1634560560000|2021-10-18 12:36:00|86512.3|86462.3|86518.8|86468.8|86519.1|86469.1|86512.3|86462.3|47
1634560570000|2021-10-18 12:36:10|86518.5|86468.5|86517.4|86467.4|86520.4|86470.4|86516.7|86466.7|63
1634560580000|2021-10-18 12:36:20|86516.7|86466.7|86514.7|86464.7|86517.4|86476.1|86500.6|86459.5|58
1634560590000|2021-10-18 12:36:30|86515|86465|86523|86473|86523|86473|86513.5|86463.5|55
1634560600000|2021-10-18 12:36:40|86523.2|86473.2|86531.2|86481.2|86532.5|86482.5|86523|86473|67
1634560610000|2021-10-18 12:36:50|86532.2|86482.2|86530.3|86480.3|86534.4|86484.4|86529.5|86479.5|33
1634560620000|2021-10-18 12:37:00|86531.9|86481.9|86532.8|86482.8|86533.7|86483.7|86529.5|86479.5|56
1634560630000|2021-10-18 12:37:10|86533|86483|86532.8|86482.8|86538.4|86488.4|86532.2|86482.2|55
1634560640000|2021-10-18 12:37:20|86532.7|86482.7|86528.8|86478.8|86532.9|86482.9|86527.4|86477.4|46
1634560650000|2021-10-18 12:37:30|86528.9|86478.9|86526.8|86476.8|86529.5|86479.5|86526.7|86476.7|47
1634560660000|2021-10-18 12:37:40|86526.4|86476.4|86527.7|86477.7|86531.3|86481.3|86526.1|86476.1|48
1634560670000|2021-10-18 12:37:50|86527.8|86477.8|86527.3|86477.3|86532.4|86482.4|86526.5|86476.5|50
1634560680000|2021-10-18 12:38:00|86527.2|86477.2|86508.3|86458.3|86527.8|86477.8|86508.1|86458.1|69
1634560690000|2021-10-18 12:38:10|86507.4|86457.4|86512.9|86462.9|86514.3|86464.3|86505.4|86455.4|48
1634560700000|2021-10-18 12:38:20|86511.5|86461.5|86514.5|86464.5|86514.7|86464.7|86511.5|86461.5|44
1634560710000|2021-10-18 12:38:30|86513.3|86463.3|86514.9|86464.9|86515.9|86465.9|86511.9|86461.9|42
1634560720000|2021-10-18 12:38:40|86515.4|86465.4|86503.9|86453.9|86515.4|86465.4|86503.1|86453.1|57
1634560730000|2021-10-18 12:38:50|86503.6|86453.6|86503.1|86453.1|86506.7|86456.7|86502|86452|53
1634560740000|2021-10-18 12:39:00|86502.8|86452.8|86503.4|86453.4|86504.6|86454.6|86500.7|86450.7|56
1634560750000|2021-10-18 12:39:10|86501.4|86451.4|86492.8|86442.8|86501.9|86451.9|86492.8|86442.8|57
1634560760000|2021-10-18 12:39:20|86492.3|86442.3|86496|86446|86497.8|86447.8|86492.2|86442.2|61
1634560770000|2021-10-18 12:39:30|86495.3|86445.3|86492.8|86442.8|86498.4|86448.4|86492.8|86442.8|59
1634560780000|2021-10-18 12:39:40|86492.4|86442.4|86500.2|86450.2|86502.1|86452.1|86492.4|86442.4|53
1634560790000|2021-10-18 12:39:50|86500|86450|86503.5|86453.5|86504.9|86454.9|86500|86450|40
1634560800000|2021-10-18 12:40:00|86503|86453|86502.3|86452.3|86509.6|86459.6|86498|86448|58
1634560810000|2021-10-18 12:40:10|86501.2|86451.2|86504|86454|86504|86454|86498|86448|55
1634560820000|2021-10-18 12:40:20|86503.7|86453.7|86501.8|86451.8|86503.7|86453.7|86497.5|86447.5|46
1634560830000|2021-10-18 12:40:30|86501.7|86451.7|86500.6|86450.6|86502.9|86452.9|86499|86449|45
1634560840000|2021-10-18 12:40:40|86500.4|86450.4|86501.9|86451.9|86502.7|86452.7|86500.4|86450.4|39
1634560850000|2021-10-18 12:40:50|86502.3|86452.3|86502.1|86452.1|86503.4|86453.4|86500.8|86450.8|36
1634560860000|2021-10-18 12:41:00|86502.3|86452.3|86505|86455|86505.6|86455.6|86502|86452|40
1634560870000|2021-10-18 12:41:10|86505.4|86455.4|86506.1|86456.1|86507.1|86457.1|86503.8|86453.8|42
1634560880000|2021-10-18 12:41:20|86506.2|86456.2|86506|86456|86509.4|86459.4|86505.6|86455.6|38
1634560890000|2021-10-18 12:41:30|86505|86455|86509.4|86459.4|86510.2|86460.2|86504.9|86454.9|45
1634560900000|2021-10-18 12:41:40|86509.6|86459.6|86513.1|86463.1|86514.1|86464.1|86509.5|86459.5|46
1634560910000|2021-10-18 12:41:50|86513.2|86463.2|86508.5|86458.5|86513.8|86463.8|86508.5|86458.5|27
1634560920000|2021-10-18 12:42:00|86510.2|86460.2|86514.4|86464.4|86515.4|86465.4|86509.4|86459.4|52
1634560930000|2021-10-18 12:42:10|86513.2|86463.2|86514.1|86464.1|86514.3|86464.3|86511.6|86461.6|40
1634560940000|2021-10-18 12:42:20|86514|86464|86506|86456|86514|86464|86506|86456|57
1634560950000|2021-10-18 12:42:30|86506.1|86456.1|86501|86451|86509.4|86459.4|86501|86451|50
1634560960000|2021-10-18 12:42:40|86501.2|86451.2|86486|86436|86501.2|86451.2|86484.2|86434.2|59
1634560970000|2021-10-18 12:42:50|86487.4|86437.4|86493.4|86443.4|86493.6|86443.6|86486.2|86436.2|59
1634560980000|2021-10-18 12:43:00|86493|86443|86491.2|86441.2|86502.7|86452.7|86491|86441|63
1634560990000|2021-10-18 12:43:10|86491|86441|86494.3|86444.3|86495.3|86445.3|86487.2|86437.2|63
1634561000000|2021-10-18 12:43:20|86494.4|86444.4|86493.1|86443.1|86494.6|86444.6|86489.9|86439.9|54
1634561010000|2021-10-18 12:43:30|86493.5|86443.5|86490.3|86440.3|86494.2|86444.2|86488.1|86438.1|56
1634561020000|2021-10-18 12:43:40|86490.5|86440.5|86491.8|86441.8|86495|86445|86490.2|86440.2|49
1634561030000|2021-10-18 12:43:50|86491.7|86441.7|86491|86441|86493.3|86443.3|86490.2|86440.2|46
1634561040000|2021-10-18 12:44:00|86490.5|86440.5|86495|86445|86496.1|86446.1|86490.5|86440.5|53
1634561050000|2021-10-18 12:44:10|86495.3|86445.3|86495.9|86445.9|86496.1|86446.1|86492.6|86442.6|30
1634561060000|2021-10-18 12:44:20|86495.6|86445.6|86497.1|86447.1|86497.1|86447.1|86492.3|86442.3|52
1634561070000|2021-10-18 12:44:30|86497.3|86447.3|86499.9|86449.9|86504|86454|86497.3|86447.3|52
1634561080000|2021-10-18 12:44:40|86500.1|86450.1|86497.5|86447.5|86500.8|86450.8|86494|86444|53
1634561090000|2021-10-18 12:44:50|86496.9|86446.9|86503.7|86453.7|86505.8|86455.8|86496.6|86446.6|56
1634561100000|2021-10-18 12:45:00|86504.1|86454.1|86521.3|86471.3|86521.5|86471.5|86503.5|86453.5|58
1634561110000|2021-10-18 12:45:10|86521.1|86471.1|86519.8|86469.8|86522|86472|86517.9|86467.9|55
1634561120000|2021-10-18 12:45:20|86520.3|86470.3|86526.1|86476.1|86528.3|86478.3|86518.6|86468.6|45
1634561130000|2021-10-18 12:45:30|86526.9|86476.9|86532.6|86482.6|86535.5|86485.5|86526.7|86476.7|60
1634561140000|2021-10-18 12:45:40|86532.8|86482.8|86531.9|86481.9|86535.7|86485.7|86523|86473|62
1634561150000|2021-10-18 12:45:50|86532.5|86482.5|86532.1|86482.1|86535.9|86485.9|86530|86480|65
1634561160000|2021-10-18 12:46:00|86532.4|86482.4|86538.7|86488.7|86538.7|86488.7|86531.6|86481.6|57
1634561170000|2021-10-18 12:46:10|86538.5|86488.5|86539.8|86489.8|86540.7|86490.7|86536.7|86486.7|52
1634561180000|2021-10-18 12:46:20|86540.9|86490.9|86539.8|86489.8|86547.6|86497.6|86539.8|86489.8|60
1634561190000|2021-10-18 12:46:30|86538.3|86488.3|86536|86486|86539|86489|86531.9|86481.9|59
1634561200000|2021-10-18 12:46:40|86535.8|86485.8|86536.2|86486.2|86539.6|86489.6|86533.4|86483.4|57
1634561210000|2021-10-18 12:46:50|86536.7|86486.7|86559|86509|86559.3|86509.3|86536.7|86486.7|56
1634561220000|2021-10-18 12:47:00|86559.3|86509.3|86564.4|86514.4|86566.2|86516.2|86559.3|86509.3|54
1634561230000|2021-10-18 12:47:10|86564.3|86514.3|86568.5|86518.5|86568.9|86518.9|86562.3|86512.3|61
1634561240000|2021-10-18 12:47:20|86567.2|86517.2|86567.6|86517.6|86568.5|86518.5|86559.1|86509.1|56
1634561250000|2021-10-18 12:47:30|86567.7|86517.7|86579|86529|86580.1|86530.1|86565.9|86515.9|60
1634561260000|2021-10-18 12:47:40|86579.2|86529.2|86578.5|86528.5|86581.2|86531.2|86575.8|86525.8|49
1634561270000|2021-10-18 12:47:50|86578.4|86528.4|86579.5|86529.5|86579.7|86529.7|86575.7|86525.7|51
1634561280000|2021-10-18 12:48:00|86579.4|86529.4|86576.5|86526.5|86581.6|86531.6|86576.4|86526.4|56
1634561290000|2021-10-18 12:48:10|86576.1|86526.1|86585.2|86535.2|86585.2|86535.2|86576.1|86526.1|47
1634561300000|2021-10-18 12:48:20|86588.5|86538.5|86586.6|86536.6|86590.3|86540.3|86584.8|86534.8|64
1634561310000|2021-10-18 12:48:30|86586.8|86536.8|86590|86540|86595.7|86545.7|86586.8|86536.8|62
1634561320000|2021-10-18 12:48:40|86589.8|86539.8|86576.2|86526.2|86591.5|86541.5|86575.4|86525.4|56
1634561330000|2021-10-18 12:48:50|86576.6|86526.6|86576.3|86526.3|86579|86529|86574.6|86524.6|53
1634561340000|2021-10-18 12:49:00|86576|86526|86577.5|86527.5|86581.9|86531.9|86574.7|86524.7|56
1634561350000|2021-10-18 12:49:10|86577.4|86527.4|86569.8|86519.8|86577.7|86527.7|86568|86518|60
1634561360000|2021-10-18 12:49:20|86569.3|86519.3|86572.9|86522.9|86572.9|86522.9|86567.8|86517.8|53
1634561370000|2021-10-18 12:49:30|86573|86523|86572.4|86522.4|86576.6|86526.6|86568.7|86518.7|59
1634561380000|2021-10-18 12:49:40|86572.5|86522.5|86574.1|86524.1|86577.8|86527.8|86571.9|86521.9|58
1634561390000|2021-10-18 12:49:50|86573.7|86523.7|86576.8|86526.8|86579.5|86529.5|86573.7|86523.7|47
1634561400000|2021-10-18 12:50:00|86576.3|86526.3|86576.8|86526.8|86577.7|86527.7|86575|86525|50
1634561410000|2021-10-18 12:50:10|86577.2|86527.2|86583.6|86533.6|86584.4|86534.4|86576.8|86526.8|46
1634561420000|2021-10-18 12:50:20|86583.9|86533.9|86589.4|86539.4|86590.2|86540.2|86582.6|86532.6|57
1634561430000|2021-10-18 12:50:30|86589.5|86539.5|86586.8|86536.8|86591.3|86541.3|86584.7|86534.7|45
1634561440000|2021-10-18 12:50:40|86586.6|86536.6|86601.4|86551.4|86604.4|86554.4|86585.2|86535.2|64
1634561450000|2021-10-18 12:50:50|86601.6|86551.6|86604.5|86554.5|86604.8|86554.8|86600.1|86550.1|56
1634561460000|2021-10-18 12:51:00|86605.6|86555.6|86612.4|86562.4|86612.9|86562.9|86603.6|86553.6|58
1634561470000|2021-10-18 12:51:10|86613|86563|86619.5|86569.5|86625.9|86575.9|86613|86563|68
1634561480000|2021-10-18 12:51:20|86620.2|86570.2|86623.2|86573.2|86624.1|86574.1|86618.5|86568.5|63
1634561490000|2021-10-18 12:51:30|86623.1|86573.1|86622.7|86572.7|86623.8|86573.8|86618|86568|62
1634561500000|2021-10-18 12:51:40|86622.8|86572.8|86619.5|86569.5|86625.2|86575.2|86618.9|86568.9|59
1634561510000|2021-10-18 12:51:50|86620.5|86570.5|86636.6|86586.6|86636.6|86586.6|86619.9|86569.9|69
1634561520000|2021-10-18 12:52:00|86639.2|86589.2|86639.2|86589.2|86641.3|86591.3|86637.9|86587.9|59
1634561530000|2021-10-18 12:52:10|86639|86589|86638.5|86588.5|86640.9|86590.9|86638.4|86588.4|41
1634561540000|2021-10-18 12:52:20|86636.3|86586.3|86636.9|86586.9|86638.3|86588.3|86635.4|86585.4|48
1634561550000|2021-10-18 12:52:30|86637|86587|86638.7|86588.7|86642.2|86592.2|86636.8|86586.8|51
1634561560000|2021-10-18 12:52:40|86638.9|86588.9|86637.1|86587.1|86638.9|86588.9|86634.2|86584.2|53
1634561570000|2021-10-18 12:52:50|86637|86587|86633.8|86583.8|86637.4|86587.4|86632.3|86582.3|46
1634561580000|2021-10-18 12:53:00|86633.4|86583.4|86646.7|86596.7|86647.1|86597.1|86633.4|86583.4|55
1634561590000|2021-10-18 12:53:10|86646.6|86596.6|86645.2|86595.2|86646.6|86596.6|86644.9|86594.9|29
1634561600000|2021-10-18 12:53:20|86644.2|86594.2|86638.1|86588.1|86644.4|86594.4|86636.9|86586.9|61
1634561610000|2021-10-18 12:53:30|86637.8|86587.8|86621.4|86571.4|86638.3|86588.3|86618.6|86568.6|64
1634561620000|2021-10-18 12:53:40|86622.3|86572.3|86611.6|86561.6|86622.3|86572.3|86610|86560|60
1634561630000|2021-10-18 12:53:50|86611.5|86561.5|86609.9|86559.9|86612.5|86562.5|86609.8|86559.8|57
1634561640000|2021-10-18 12:54:00|86609.5|86559.5|86608.4|86558.4|86611.3|86561.3|86604.4|86554.4|62
1634561650000|2021-10-18 12:54:10|86608.1|86558.1|86605.6|86555.6|86610.4|86560.4|86605.3|86555.3|66
1634561660000|2021-10-18 12:54:20|86605.3|86555.3|86603.4|86553.4|86606.1|86556.1|86598.9|86548.9|62
1634561670000|2021-10-18 12:54:30|86602.4|86552.4|86605.7|86555.7|86605.7|86555.7|86601|86551|49
1634561680000|2021-10-18 12:54:40|86606.1|86556.1|86608.1|86558.1|86609.2|86559.2|86601.8|86551.8|57
1634561690000|2021-10-18 12:54:50|86608.2|86558.2|86617.9|86567.9|86620.7|86570.7|86608|86558|57
1634561700000|2021-10-18 12:55:00|86618|86568|86609.6|86559.6|86618|86568|86606.1|86556.1|55
1634561710000|2021-10-18 12:55:10|86609.4|86559.4|86606.1|86556.1|86609.4|86559.4|86606.1|86556.1|30
1634561720000|2021-10-18 12:55:20|86606.7|86556.7|86601.9|86551.9|86606.7|86556.7|86600.6|86550.6|45
1634561730000|2021-10-18 12:55:30|86601.7|86551.7|86603.2|86553.2|86603.2|86553.2|86601.2|86551.2|43
1634561740000|2021-10-18 12:55:40|86603.3|86553.3|86593.1|86543.1|86603.6|86553.6|86590.7|86540.7|52
1634561750000|2021-10-18 12:55:50|86592.8|86542.8|86589.2|86539.2|86593.8|86543.8|86587.7|86537.7|55
1634561760000|2021-10-18 12:56:00|86589|86539|86586.6|86536.6|86592.9|86542.9|86586.3|86536.3|52
1634561770000|2021-10-18 12:56:10|86587.6|86537.6|86586.5|86536.5|86587.6|86537.6|86581.2|86531.2|57
1634561780000|2021-10-18 12:56:20|86586.7|86536.7|86590|86540|86591.2|86541.2|86584.4|86534.4|61
1634561790000|2021-10-18 12:56:30|86590.7|86540.7|86590.7|86540.7|86592.1|86542.1|86589.4|86539.4|45
1634561800000|2021-10-18 12:56:40|86591|86541|86590.1|86540.1|86596.5|86546.5|86589.8|86539.8|56
1634561810000|2021-10-18 12:56:50|86590|86540|86596.5|86546.5|86598.1|86548.1|86588.9|86538.9|51
1634561820000|2021-10-18 12:57:00|86597|86547|86599|86549|86600.8|86550.8|86595.7|86545.7|45
1634561830000|2021-10-18 12:57:10|86598.9|86548.9|86599.7|86549.7|86599.7|86549.7|86597|86547|31
1634561840000|2021-10-18 12:57:20|86599.5|86549.5|86599.9|86549.9|86600.6|86550.6|86599.5|86549.5|32
1634561850000|2021-10-18 12:57:30|86600|86550|86604.4|86554.4|86606.5|86556.5|86599.3|86549.3|40
1634561860000|2021-10-18 12:57:40|86604.6|86554.6|86604.6|86554.6|86605|86555|86603.9|86553.9|26
1634561870000|2021-10-18 12:57:50|86604.7|86554.7|86613.4|86563.4|86613.4|86563.4|86604.5|86554.5|50
1634561880000|2021-10-18 12:58:00|86613.1|86563.1|86603.6|86553.6|86613.2|86563.2|86603.1|86553.1|55
1634561890000|2021-10-18 12:58:10|86603.3|86553.3|86609.9|86559.9|86610.6|86560.6|86602.4|86552.4|56
1634561900000|2021-10-18 12:58:20|86610.9|86560.9|86624.7|86574.7|86624.7|86574.7|86610.9|86560.9|59
1634561910000|2021-10-18 12:58:30|86625|86575|86625.2|86575.2|86627.1|86577.1|86624.5|86574.5|49
1634561920000|2021-10-18 12:58:40|86625.3|86575.3|86634.9|86584.9|86638.4|86588.4|86624.8|86574.8|59
1634561930000|2021-10-18 12:58:50|86635.5|86585.5|86625.5|86575.5|86635.7|86585.7|86625.5|86575.5|55
1634561940000|2021-10-18 12:59:00|86626.1|86576.1|86632.4|86582.4|86633.2|86583.2|86625.3|86575.3|56
1634561950000|2021-10-18 12:59:10|86630.5|86580.5|86630.9|86580.9|86633.5|86583.5|86628.2|86578.2|54
1634561960000|2021-10-18 12:59:20|86634.4|86584.4|86629.2|86579.2|86636.5|86599.2|86617.8|86579.2|54
1634561970000|2021-10-18 12:59:30|86629.5|86579.5|86620.5|86570.5|86634.9|86584.9|86619.8|86569.8|58
1634561980000|2021-10-18 12:59:40|86620|86570|86633.5|86583.5|86634.9|86584.9|86618.1|86568.1|52
1634561990000|2021-10-18 12:59:50|86634.1|86584.1|86629.2|86579.2|86634.4|86584.4|86624.9|86574.9|56
1634562000000|2021-10-18 13:00:00|86629.1|86579.1|86638|86588|86640.2|86590.2|86626.8|86576.8|66
1634562010000|2021-10-18 13:00:10|86637.9|86587.9|86637.3|86587.3|86641.7|86591.7|86636.1|86586.1|57
1634562020000|2021-10-18 13:00:20|86635.4|86585.4|86632.3|86582.3|86637.3|86587.3|86627.8|86577.8|54
1634562030000|2021-10-18 13:00:30|86633.1|86583.1|86639.3|86589.3|86639.3|86589.3|86632.7|86582.7|60
1634562040000|2021-10-18 13:00:40|86639.4|86589.4|86644.2|86594.2|86644.2|86594.2|86638.4|86588.4|49
1634562050000|2021-10-18 13:00:50|86643.6|86593.6|86642.3|86592.3|86645|86595|86641.5|86591.5|50
1634562060000|2021-10-18 13:01:00|86642.2|86592.2|86646.5|86596.5|86647.5|86597.5|86639.8|86589.8|64
1634562070000|2021-10-18 13:01:10|86646.8|86596.8|86646.9|86596.9|86648|86598|86642.3|86592.3|47
1634562080000|2021-10-18 13:01:20|86647.3|86597.3|86646.8|86596.8|86647.3|86597.3|86644.3|86594.3|39
1634562090000|2021-10-18 13:01:30|86646.5|86596.5|86646.9|86596.9|86647.6|86597.6|86645.8|86595.8|37
1634562100000|2021-10-18 13:01:40|86647.1|86597.1|86661.5|86611.5|86661.5|86612.7|86635.4|86597.1|60
1634562110000|2021-10-18 13:01:50|86661.6|86611.6|86655.4|86605.4|86661.7|86611.7|86654.8|86604.8|56
1634562120000|2021-10-18 13:02:00|86655.5|86605.5|86634.3|86609.3|86655.5|86615.7|86633.9|86595.9|54
1634562130000|2021-10-18 13:02:10|86634.4|86609.4|86644.4|86594.4|86654.1|86613.5|86628.3|86594.2|56
1634562140000|2021-10-18 13:02:20|86644.5|86594.5|86656.6|86606.6|86657.4|86614.1|86637.9|86594.5|55
1634562150000|2021-10-18 13:02:30|86657|86607|86652.3|86602.3|86657|86622.3|86637.8|86600.7|60
1634562160000|2021-10-18 13:02:40|86652.1|86602.1|86645.7|86595.7|86652.6|86614.3|86632.4|86595.7|47
1634562170000|2021-10-18 13:02:50|86645.2|86595.2|86644.1|86594.1|86647|86597|86643.6|86593.6|37
1634562180000|2021-10-18 13:03:00|86645|86595|86643.9|86593.9|86645.5|86595.5|86643.1|86593.1|40
1634562190000|2021-10-18 13:03:10|86644|86594|86649.5|86599.5|86650.6|86609.7|86628.3|86594|56
1634562200000|2021-10-18 13:03:20|86650|86600|86657.8|86607.8|86659.8|86616|86637.8|86599.7|54
1634562210000|2021-10-18 13:03:30|86658.3|86608.3|86658.7|86608.7|86665.4|86624.2|86646.6|86605.9|59
1634562220000|2021-10-18 13:03:40|86659|86609|86639|86614|86661.2|86623.3|86636.1|86599.2|53
1634562230000|2021-10-18 13:03:50|86638.9|86613.9|86651.4|86601.4|86652.4|86616.8|86638.2|86599.7|50
1634562240000|2021-10-18 13:04:00|86653.3|86603.3|86649.7|86599.7|86653.3|86615.2|86634.7|86596.3|59
1634562250000|2021-10-18 13:04:10|86648.9|86598.9|86642|86617|86659.9|86622.6|86641.9|86598|63
1634562260000|2021-10-18 13:04:20|86642.2|86617.2|86655|86605|86659.5|86621.8|86641.3|86604.6|58
1634562270000|2021-10-18 13:04:30|86654.9|86604.9|86645.6|86595.6|86654.9|86618|86633.8|86595.6|54
1634562280000|2021-10-18 13:04:40|86646.1|86596.1|86646.7|86596.7|86650|86610.1|86632.3|86594.9|54
1634562290000|2021-10-18 13:04:50|86647.1|86597.1|86643.9|86593.9|86647.2|86597.2|86643.7|86593.7|45
1634562300000|2021-10-18 13:05:00|86644.1|86594.1|86627|86602|86644.4|86604.3|86626.9|86590.8|51
1634562310000|2021-10-18 13:05:10|86627.2|86602.2|86649.9|86599.9|86649.9|86607.1|86627.2|86593.2|45
1634562320000|2021-10-18 13:05:20|86650.5|86600.5|86651.7|86601.7|86656|86618.3|86639.2|86600.5|53
1634562330000|2021-10-18 13:05:30|86651.8|86601.8|86651.3|86601.3|86651.9|86613.9|86635.3|86598.8|59
1634562340000|2021-10-18 13:05:40|86650.8|86600.8|86655.6|86605.6|86658.6|86617.8|86639.2|86600.8|46
1634562350000|2021-10-18 13:05:50|86655.9|86605.9|86656|86606|86657.1|86619.4|86639.1|86602.6|57
1634562360000|2021-10-18 13:06:00|86655.8|86605.8|86662.6|86612.6|86662.6|86621.6|86645.2|86604.5|53
1634562370000|2021-10-18 13:06:10|86661.8|86611.8|86658.6|86633.6|86671.6|86633.6|86658.4|86610.5|53
1634562380000|2021-10-18 13:06:20|86658.5|86633.5|86664.6|86614.6|86679.4|86640.2|86658.5|86614.2|60
1634562390000|2021-10-18 13:06:30|86664.2|86614.2|86653.2|86603.2|86664.7|86614.7|86652.2|86602.2|58
1634562400000|2021-10-18 13:06:40|86653|86603|86650.6|86600.6|86653|86603|86650.4|86600.4|35
1634562410000|2021-10-18 13:06:50|86650.2|86600.2|86642.2|86592.2|86650.4|86604.2|86628.6|86590.4|48
1634562420000|2021-10-18 13:07:00|86642|86592|86651.5|86601.5|86651.5|86601.5|86642|86592|52
1634562430000|2021-10-18 13:07:10|86651.2|86601.2|86647.6|86597.6|86653.8|86616.1|86634.6|86597|55
1634562440000|2021-10-18 13:07:20|86647.3|86597.3|86646.4|86596.4|86647.5|86597.5|86645.7|86595.7|44
1634562450000|2021-10-18 13:07:30|86646.5|86596.5|86633.7|86608.7|86649.4|86609|86632.6|86596.3|45
1634562460000|2021-10-18 13:07:40|86633.3|86608.3|86633.6|86608.6|86635.6|86610.6|86633.1|86608.1|36
1634562470000|2021-10-18 13:07:50|86633.9|86608.9|86642.7|86617.7|86655.2|86618.1|86633.9|86601.2|43
1634562480000|2021-10-18 13:08:00|86642.5|86617.5|86650.2|86600.2|86659.2|86620.8|86637.1|86599.9|58
1634562490000|2021-10-18 13:08:10|86649.6|86599.6|86649.9|86599.9|86650.7|86600.7|86649.6|86599.6|35
1634562500000|2021-10-18 13:08:20|86649.7|86599.7|86637.1|86612.1|86658.2|86619.3|86637|86599.4|54
1634562510000|2021-10-18 13:08:30|86637.2|86612.2|86649.4|86599.4|86651|86612.9|86637|86598.5|50
1634562520000|2021-10-18 13:08:40|86650.1|86600.1|86637.7|86612.7|86650.1|86613.6|86636.5|86600.1|30
1634562530000|2021-10-18 13:08:50|86637.1|86612.1|86635.9|86610.9|86638.3|86613.3|86635.9|86610.9|33
1634562540000|2021-10-18 13:09:00|86636|86611|86632.3|86607.3|86649.1|86611|86631.3|86594.1|40
1634562550000|2021-10-18 13:09:10|86632.5|86607.5|86635.7|86610.7|86649.3|86611.8|86632.3|86597.7|37
1634562560000|2021-10-18 13:09:20|86636.2|86611.2|86638.2|86613.2|86652.3|86614.9|86635.3|86601.6|26
1634562570000|2021-10-18 13:09:30|86638.3|86613.3|86650.5|86600.5|86651.1|86613.5|86637.3|86600.4|31
1634562580000|2021-10-18 13:09:40|86650.4|86600.4|86651.2|86601.2|86651.9|86601.9|86650.4|86600.4|25
1634562590000|2021-10-18 13:09:50|86651.1|86601.1|86650.9|86600.9|86651.3|86601.3|86650.1|86600.1|34
1634562600000|2021-10-18 13:10:00|86650.2|86600.2|86647|86597|86653.8|86603.8|86647|86597|44
1634562610000|2021-10-18 13:10:10|86647.1|86597.1|86635.8|86610.8|86649|86610.9|86634.2|86595.7|49
1634562620000|2021-10-18 13:10:20|86635.7|86610.7|86632.9|86607.9|86636.5|86611.5|86632.8|86607.8|30
1634562630000|2021-10-18 13:10:30|86632.7|86607.7|86628.3|86603.3|86642.3|86608.5|86626.8|86591.9|53
1634562640000|2021-10-18 13:10:40|86628.4|86603.4|86628.1|86603.1|86628.9|86603.9|86626.8|86601.8|47
1634562650000|2021-10-18 13:10:50|86627.6|86602.6|86628.2|86603.2|86642.3|86604.6|86626.9|86591.7|51
1634562660000|2021-10-18 13:11:00|86628|86603|86657.6|86607.6|86659.1|86620.5|86627.8|86602.8|51
1634562670000|2021-10-18 13:11:10|86656.6|86606.6|86642.2|86617.2|86661.8|86618|86642|86605|36
1634562680000|2021-10-18 13:11:20|86642.3|86617.3|86655.6|86605.6|86655.6|86618.2|86641.2|86604.9|19
1634562690000|2021-10-18 13:11:30|86655.5|86605.5|86658.3|86608.3|86658.4|86620.3|86640.9|86605|43
1634562700000|2021-10-18 13:11:40|86657.8|86607.8|86664|86614|86665.3|86615.3|86657.4|86607.4|41
1634562710000|2021-10-18 13:11:50|86664.6|86614.6|86664|86614|86664.7|86614.7|86661.5|86611.5|52
1634562720000|2021-10-18 13:12:00|86663.8|86613.8|86664.5|86614.5|86664.5|86614.5|86663|86613|38
1634562730000|2021-10-18 13:12:10|86665.4|86615.4|86663.7|86613.7|86668.4|86618.4|86663|86613|40
1634562740000|2021-10-18 13:12:20|86663.8|86613.8|86663.6|86613.6|86664.6|86614.6|86663.2|86613.2|37
1634562750000|2021-10-18 13:12:30|86663.5|86613.5|86662.7|86612.7|86666.3|86616.3|86662.5|86612.5|42
1634562760000|2021-10-18 13:12:40|86662.8|86612.8|86662.8|86612.8|86663|86613|86662.1|86612.1|25
1634562770000|2021-10-18 13:12:50|86662.7|86612.7|86661.2|86611.2|86662.9|86612.9|86661|86611|27
1634562780000|2021-10-18 13:13:00|86661.1|86611.1|86646.1|86621.1|86661.3|86621.1|86646|86607.4|33
1634562790000|2021-10-18 13:13:10|86646|86621|86658|86608|86659.6|86622.4|86644.7|86607.2|59
1634562800000|2021-10-18 13:13:20|86658.1|86608.1|86663.3|86613.3|86664.2|86614.2|86656.9|86606.9|43
1634562810000|2021-10-18 13:13:30|86663.5|86613.5|86662.8|86612.8|86664.4|86614.4|86659.1|86609.1|38
1634562820000|2021-10-18 13:13:40|86663.3|86613.3|86663.6|86613.6|86664.9|86614.9|86662.5|86612.5|36
1634562830000|2021-10-18 13:13:50|86664.1|86614.1|86663.8|86613.8|86664.6|86614.6|86663.8|86613.8|17
1634562840000|2021-10-18 13:14:00|86663.9|86613.9|86663.4|86613.4|86667.9|86617.9|86663.2|86613.2|42
1634562850000|2021-10-18 13:14:10|86663.9|86613.9|86665.5|86615.5|86666.3|86616.3|86663.4|86613.4|34
1634562860000|2021-10-18 13:14:20|86665.6|86615.6|86662.6|86612.6|86666.7|86616.7|86661.3|86611.3|51
1634562870000|2021-10-18 13:14:30|86663|86613|86663|86613|86663.5|86613.5|86662.5|86612.5|38
1634562880000|2021-10-18 13:14:40|86662.7|86612.7|86660.2|86610.2|86662.8|86612.8|86659.4|86609.4|37
1634562890000|2021-10-18 13:14:50|86660.1|86610.1|86665|86615|86665|86615|86660.1|86610.1|38
1634562900000|2021-10-18 13:15:00|86665.2|86615.2|86661.4|86611.4|86666.3|86616.3|86661.4|86611.4|52
1634562910000|2021-10-18 13:15:10|86661.6|86611.6|86655.6|86605.6|86662.2|86612.2|86654.9|86604.9|55
1634562920000|2021-10-18 13:15:20|86654|86604|86655.4|86605.4|86658.3|86608.3|86653.2|86603.2|52
1634562930000|2021-10-18 13:15:30|86654.9|86604.9|86651.2|86601.2|86656.5|86606.5|86646.3|86596.3|49
1634562940000|2021-10-18 13:15:40|86651.5|86601.5|86650.4|86600.4|86654.4|86604.4|86645.5|86595.5|56
1634562950000|2021-10-18 13:15:50|86650.6|86600.6|86650.1|86600.1|86652.4|86615.4|86637.6|86599.4|53
1634562960000|2021-10-18 13:16:00|86650.4|86600.4|86649.3|86599.3|86651.3|86601.3|86647.9|86597.9|50
1634562970000|2021-10-18 13:16:10|86649.5|86599.5|86649.9|86599.9|86652.7|86602.7|86649.1|86599.1|47
1634562980000|2021-10-18 13:16:20|86650.1|86600.1|86649.5|86599.5|86654.4|86604.4|86649.1|86599.1|49
1634562990000|2021-10-18 13:16:30|86651|86601|86649|86599|86651.8|86601.8|86649|86599|43
1634563000000|2021-10-18 13:16:40|86649.3|86599.3|86651.6|86601.6|86652.6|86602.6|86648.2|86598.2|39
1634563010000|2021-10-18 13:16:50|86651.8|86601.8|86657.1|86607.1|86659.7|86609.7|86650.4|86600.4|46
1634563020000|2021-10-18 13:17:00|86657.3|86607.3|86649.2|86599.2|86657.3|86615.3|86637.6|86598|57
1634563030000|2021-10-18 13:17:10|86649.3|86599.3|86643.7|86618.7|86656.7|86619.5|86641.6|86599.3|53
1634563040000|2021-10-18 13:17:20|86645.1|86620.1|86649.4|86599.4|86659.2|86620.4|86639.2|86599.4|53
1634563050000|2021-10-18 13:17:30|86649.3|86599.3|86643.1|86593.1|86650.9|86600.9|86642.4|86592.4|45
1634563060000|2021-10-18 13:17:40|86643.8|86593.8|86643.7|86593.7|86644.5|86594.5|86638.8|86588.8|50
1634563070000|2021-10-18 13:17:50|86644.6|86594.6|86644.1|86594.1|86647.4|86597.4|86643.4|86593.4|48
1634563080000|2021-10-18 13:18:00|86644.3|86594.3|86646.4|86596.4|86646.6|86596.6|86641.1|86591.1|50
1634563090000|2021-10-18 13:18:10|86645.3|86595.3|86653.1|86603.1|86653.8|86603.8|86645.3|86595.3|45
1634563100000|2021-10-18 13:18:20|86653.2|86603.2|86649.5|86599.5|86661.2|86611.2|86649.1|86599.1|58
1634563110000|2021-10-18 13:18:30|86649.4|86599.4|86649.8|86599.8|86651.6|86601.6|86648.4|86598.4|35
1634563120000|2021-10-18 13:18:40|86649.4|86599.4|86650|86600|86651.8|86601.8|86649.4|86599.4|29
1634563130000|2021-10-18 13:18:50|86650.5|86600.5|86647.7|86597.7|86652.6|86602.6|86644.6|86594.6|42
1634563140000|2021-10-18 13:19:00|86647.5|86597.5|86647.7|86597.7|86652.7|86602.7|86645.6|86595.6|57
1634563150000|2021-10-18 13:19:10|86645.8|86595.8|86644.3|86594.3|86647.6|86606.9|86631.4|86593.2|42
1634563160000|2021-10-18 13:19:20|86632.1|86607.1|86640.1|86590.1|86644.5|86607.1|86627.9|86587.3|48
1634563170000|2021-10-18 13:19:30|86640.3|86590.3|86640.6|86590.6|86642|86592|86639.2|86589.2|48
1634563180000|2021-10-18 13:19:40|86640.1|86590.1|86639.4|86589.4|86642|86592|86638.5|86588.5|44
1634563190000|2021-10-18 13:19:50|86639|86589|86638.3|86588.3|86639.2|86589.2|86637.8|86587.8|39
1634563200000|2021-10-18 13:20:00|86638.9|86588.9|86636.1|86586.1|86638.9|86588.9|86633.2|86583.2|58
1634563210000|2021-10-18 13:20:10|86636.5|86586.5|86634.1|86584.1|86637|86587|86632.7|86582.7|51
1634563220000|2021-10-18 13:20:20|86634.2|86584.2|86627.5|86577.5|86636.2|86586.2|86626.5|86576.5|61
1634563230000|2021-10-18 13:20:30|86627.3|86577.3|86621.6|86571.6|86627.6|86577.6|86620.9|86570.9|48
1634563240000|2021-10-18 13:20:40|86620.4|86570.4|86626|86576|86626|86576|86618.7|86568.7|49
1634563250000|2021-10-18 13:20:50|86625.9|86575.9|86625.7|86575.7|86627.9|86577.9|86624.6|86574.6|45
1634563260000|2021-10-18 13:21:00|86625.4|86575.4|86625.5|86575.5|86625.6|86588.3|86612|86574.4|38
1634563270000|2021-10-18 13:21:10|86625.4|86575.4|86610.1|86585.1|86628.4|86590.4|86610.1|86574.8|47
1634563280000|2021-10-18 13:21:20|86610.2|86585.2|86611.4|86561.4|86611.4|86585.4|86600.1|86558.6|50
1634563290000|2021-10-18 13:21:30|86611.2|86561.2|86606.4|86556.4|86612.4|86562.4|86605.9|86555.9|49
1634563300000|2021-10-18 13:21:40|86606.7|86556.7|86607.9|86557.9|86609.1|86559.1|86606.1|86556.1|39
1634563310000|2021-10-18 13:21:50|86607.8|86557.8|86608.3|86558.3|86611.3|86561.3|86606.6|86556.6|44
1634563320000|2021-10-18 13:22:00|86607.9|86557.9|86617.5|86567.5|86617.5|86567.5|86607.9|86557.9|47
1634563330000|2021-10-18 13:22:10|86619.4|86569.4|86613.1|86563.1|86619.5|86578.3|86603.3|86562|56
1634563340000|2021-10-18 13:22:20|86613|86563|86608.3|86558.3|86613|86563|86608.3|86558.3|42
1634563350000|2021-10-18 13:22:30|86608.6|86558.6|86595.6|86570.6|86609.2|86570.8|86594.9|86555.8|50
1634563360000|2021-10-18 13:22:40|86596.5|86571.5|86604.1|86554.1|86604.1|86571.5|86590.2|86553.1|42
1634563370000|2021-10-18 13:22:50|86603.9|86553.9|86612.5|86562.5|86615.1|86577.4|86597.7|86553.8|43
1634563380000|2021-10-18 13:23:00|86614.3|86564.3|86597.3|86572.3|86616.5|86575.5|86597.3|86562.4|47
1634563390000|2021-10-18 13:23:10|86595.8|86570.8|86611.5|86561.5|86611.6|86573|86595.8|86556.3|34
1634563400000|2021-10-18 13:23:20|86599.5|86574.5|86615.3|86565.3|86616.8|86582.1|86598.6|86564.3|43
1634563410000|2021-10-18 13:23:30|86615.4|86565.4|86619.2|86569.2|86620.4|86570.4|86614.7|86564.7|38
1634563420000|2021-10-18 13:23:40|86617.1|86567.1|86618.1|86568.1|86618.3|86568.3|86615.7|86565.7|28
1634563430000|2021-10-18 13:23:50|86618|86568|86624.1|86574.1|86624.1|86574.1|86618|86568|47
1634563440000|2021-10-18 13:24:00|86624.5|86574.5|86609.8|86584.8|86624.7|86584.9|86608.3|86570.7|44
1634563450000|2021-10-18 13:24:10|86608.7|86583.7|86621|86571|86622|86584.3|86607.6|86570.6|33
1634563460000|2021-10-18 13:24:20|86620.7|86570.7|86617.2|86567.2|86621.3|86571.3|86616.2|86566.2|31
1634563470000|2021-10-18 13:24:30|86617.1|86567.1|86613.4|86563.4|86617.3|86567.3|86612.7|86562.7|45
1634563480000|2021-10-18 13:24:40|86613.6|86563.6|86606.4|86556.4|86614.1|86573.9|86595.6|86553.6|50
1634563490000|2021-10-18 13:24:50|86606|86556|86598.4|86548.4|86606|86563.6|86584.1|86548|53
1634563500000|2021-10-18 13:25:00|86599.1|86549.1|86598.9|86548.9|86599.9|86549.9|86594.6|86544.6|45
1634563510000|2021-10-18 13:25:10|86598.6|86548.6|86601.2|86551.2|86605.1|86555.1|86598|86548|39
1634563520000|2021-10-18 13:25:20|86601.1|86551.1|86593.6|86543.6|86601.8|86551.8|86593|86543|47
1634563530000|2021-10-18 13:25:30|86593.4|86543.4|86593.1|86543.1|86593.8|86543.8|86592.7|86542.7|32
1634563540000|2021-10-18 13:25:40|86593.5|86543.5|86588.3|86538.3|86594|86550.1|86575.1|86535.9|57
1634563550000|2021-10-18 13:25:50|86588.2|86538.2|86592.5|86542.5|86592.5|86555.3|86579.5|86536.2|41
1634563560000|2021-10-18 13:26:00|86592.2|86542.2|86592.3|86542.3|86595.4|86545.4|86589|86539|48
1634563570000|2021-10-18 13:26:10|86592.4|86542.4|86589.3|86539.3|86592.4|86552.3|86575.5|86537.5|49
1634563580000|2021-10-18 13:26:20|86589.7|86539.7|86587.7|86537.7|86592.1|86542.1|86586.3|86536.3|40
1634563590000|2021-10-18 13:26:30|86588|86538|86587.3|86537.3|86589.8|86539.8|86586.4|86536.4|40
1634563600000|2021-10-18 13:26:40|86587.2|86537.2|86589.5|86539.5|86589.6|86539.6|86587.2|86537.2|32
1634563610000|2021-10-18 13:26:50|86589.7|86539.7|86588.7|86538.7|86589.7|86539.7|86585.9|86535.9|35
1634563620000|2021-10-18 13:27:00|86588.6|86538.6|86589|86539|86593.5|86543.5|86587.3|86537.3|46
1634563630000|2021-10-18 13:27:10|86588.6|86538.6|86591.3|86541.3|86592.5|86552.1|86577.1|86538.4|33
1634563640000|2021-10-18 13:27:20|86591|86541|86592.2|86567.2|86609.4|86568.5|86575.8|86537.7|54
1634563650000|2021-10-18 13:27:30|86592.4|86567.4|86610.2|86560.2|86611.1|86567.7|86590.7|86557.9|44
1634563660000|2021-10-18 13:27:40|86609.7|86559.7|86594.8|86569.8|86609.7|86569.8|86592.7|86555.9|39
1634563670000|2021-10-18 13:27:50|86594.6|86569.6|86605.4|86555.4|86607.5|86569.8|86591.8|86554|41
1634563680000|2021-10-18 13:28:00|86605.9|86555.9|86613.1|86563.1|86614.2|86572.1|86594.4|86554.6|46
1634563690000|2021-10-18 13:28:10|86614.1|86564.1|86613.7|86563.7|86617.1|86578.2|86600.5|86561.5|50
1634563700000|2021-10-18 13:28:20|86613.9|86563.9|86612.5|86562.5|86615.9|86565.9|86612.3|86562.3|41
1634563710000|2021-10-18 13:28:30|86612.7|86562.7|86595.6|86570.6|86612.7|86571.2|86594.5|86556.1|38
1634563720000|2021-10-18 13:28:40|86595.7|86570.7|86602.9|86552.9|86611.2|86574.5|86593.5|86552.1|51
1634563730000|2021-10-18 13:28:50|86602.8|86552.8|86588.3|86563.3|86602.8|86565.4|86587.3|86552.8|41
1634563740000|2021-10-18 13:29:00|86587.9|86562.9|86603.7|86553.7|86608.3|86571.1|86586.9|86551|59
1634563750000|2021-10-18 13:29:10|86604.5|86554.5|86586.7|86561.7|86606.4|86564.1|86584.7|86548.3|65
1634563760000|2021-10-18 13:29:20|86586.3|86561.3|86588.6|86538.6|86591.7|86561.3|86582.2|86533.9|59
1634563770000|2021-10-18 13:29:30|86590.8|86540.8|86587.2|86537.2|86590.8|86553.4|86574.3|86535.2|50
1634563780000|2021-10-18 13:29:40|86588.3|86538.3|86590.7|86540.7|86592.2|86542.2|86583.5|86533.5|54
1634563790000|2021-10-18 13:29:50|86591.2|86541.2|86590.7|86540.7|86592.1|86542.1|86587.7|86537.7|53
1634563800000|2021-10-18 13:30:00|86590|86540|86595.4|86545.4|86596.9|86552.2|86577.2|86535.8|73
1634563810000|2021-10-18 13:30:10|86595.9|86545.9|86590.8|86540.8|86596.2|86555.6|86577.5|86540.1|56
1634563820000|2021-10-18 13:30:20|86590.7|86540.7|86591.8|86541.8|86593.1|86556.2|86574|86536.6|66
1634563830000|2021-10-18 13:30:30|86592|86542|86602.7|86552.7|86602.7|86554.6|86578.7|86541.7|62
1634563840000|2021-10-18 13:30:40|86602.6|86552.6|86601.5|86551.5|86602.6|86552.6|86598.5|86548.5|65
1634563850000|2021-10-18 13:30:50|86600.8|86550.8|86600.3|86550.3|86601.1|86551.1|86595.7|86545.7|60
1634563860000|2021-10-18 13:31:00|86599.6|86549.6|86596.3|86546.3|86599.9|86561.5|86577.6|86540.7|58
1634563870000|2021-10-18 13:31:10|86596.9|86546.9|86595.1|86545.1|86599.2|86549.2|86592.3|86542.3|63
1634563880000|2021-10-18 13:31:20|86595.2|86545.2|86590.4|86540.4|86595.3|86545.3|86586.3|86536.3|65
1634563890000|2021-10-18 13:31:30|86590.3|86540.3|86595.2|86545.2|86595.8|86555.8|86577.1|86539.3|56
1634563900000|2021-10-18 13:31:40|86594.6|86544.6|86594.4|86544.4|86596.2|86555.1|86577.6|86539|57
1634563910000|2021-10-18 13:31:50|86594.3|86544.3|86589.7|86564.7|86594.8|86565.1|86583.6|86538.8|59
1634563920000|2021-10-18 13:32:00|86588.3|86563.3|86582.2|86557.2|86602.3|86563.3|86581.1|86543.6|58
1634563930000|2021-10-18 13:32:10|86582.3|86557.3|86580|86555|86593.5|86558.6|86577.9|86543.5|51
1634563940000|2021-10-18 13:32:20|86579|86554|86594.2|86544.2|86596.7|86557.8|86577.5|86543.3|47
1634563950000|2021-10-18 13:32:30|86593.4|86543.4|86591|86541|86594.3|86544.3|86590.1|86540.1|50
1634563960000|2021-10-18 13:32:40|86590.8|86540.8|86578|86553|86592.3|86556.2|86576.5|86540.6|52
1634563970000|2021-10-18 13:32:50|86577.2|86552.2|86590.8|86540.8|86591.1|86553.5|86576.7|86539.1|40
1634563980000|2021-10-18 13:33:00|86590.2|86540.2|86577.3|86552.3|86591.3|86555.2|86575.9|86539.1|50
1634563990000|2021-10-18 13:33:10|86577.1|86552.1|86594.1|86544.1|86594.1|86557.1|86573.7|86543.4|59
1634564000000|2021-10-18 13:33:20|86594|86544|86578.3|86553.3|86594.3|86555.6|86575.6|86542.8|46
1634564010000|2021-10-18 13:33:30|86578.2|86553.2|86574.6|86549.6|86589.3|86554.1|86573.8|86538.7|55
1634564020000|2021-10-18 13:33:40|86574.7|86549.7|86577.6|86552.6|86578.3|86553.3|86573.9|86548.9|34
1634564030000|2021-10-18 13:33:50|86577.8|86552.8|86576.6|86551.6|86578.7|86553.7|86576.6|86551.6|23
1634564040000|2021-10-18 13:34:00|86576.9|86551.9|86578.6|86528.6|86583.4|86552.5|86575|86527.5|54
1634564050000|2021-10-18 13:34:10|86578.5|86528.5|86579|86529|86581|86531|86578.4|86528.4|41
1634564060000|2021-10-18 13:34:20|86579.3|86529.3|86579.6|86554.6|86587.3|86556.1|86576.3|86528.7|64
1634564070000|2021-10-18 13:34:30|86579.7|86554.7|86584.1|86534.1|86591.2|86555|86575.4|86534.1|66
1634564080000|2021-10-18 13:34:40|86584.5|86534.5|86578|86528|86584.8|86544.9|86563.7|86527.6|51
1634564090000|2021-10-18 13:34:50|86578.6|86528.6|86581.6|86531.6|86584.4|86534.4|86578.3|86528.3|53
1634564100000|2021-10-18 13:35:00|86583.1|86533.1|86584.7|86534.7|86587.1|86548.4|86571|86533.1|58
1634564110000|2021-10-18 13:35:10|86584.9|86534.9|86581.1|86531.1|86585.5|86535.5|86578|86528|64
1634564120000|2021-10-18 13:35:20|86581.2|86531.2|86566.7|86516.7|86581.2|86531.2|86566.2|86516.2|66
1634564130000|2021-10-18 13:35:30|86567.1|86517.1|86571.9|86521.9|86572.8|86526.6|86551|86513.9|57
1634564140000|2021-10-18 13:35:40|86572|86522|86575.4|86525.4|86576.2|86526.2|86572|86522|50
1634564150000|2021-10-18 13:35:50|86575.1|86525.1|86569.9|86544.9|86578.4|86545.5|86562.4|86525.1|65
1634564160000|2021-10-18 13:36:00|86581.7|86531.7|86576.3|86526.3|86582.3|86545.1|86566.7|86525.3|57
1634564170000|2021-10-18 13:36:10|86575.6|86525.6|86575.2|86525.2|86575.9|86525.9|86572.5|86522.5|50
1634564180000|2021-10-18 13:36:20|86574.8|86524.8|86574.3|86524.3|86575|86525|86572.8|86522.8|36
1634564190000|2021-10-18 13:36:30|86556.1|86531.1|86566.9|86516.9|86569.4|86531.1|86549.4|86511|65
1634564200000|2021-10-18 13:36:40|86566.8|86516.8|86574.1|86524.1|86574.4|86536.6|86561.6|86516.3|53
1634564210000|2021-10-18 13:36:50|86574.3|86524.3|86576.9|86526.9|86578|86528|86573.4|86523.4|47
1634564220000|2021-10-18 13:37:00|86576.8|86526.8|86568.8|86543.8|86579.1|86544.7|86567.1|86526.7|53
1634564230000|2021-10-18 13:37:10|86568.7|86543.7|86566.2|86541.2|86569|86544|86565.2|86540.2|46
1634564240000|2021-10-18 13:37:20|86566|86541|86566.9|86541.9|86568.8|86543.8|86565.7|86540.7|41
1634564250000|2021-10-18 13:37:30|86567.1|86542.1|86583.3|86533.3|86589.8|86552.3|86561.4|86525.3|61
1634564260000|2021-10-18 13:37:40|86582.6|86532.6|86584.5|86534.5|86588.1|86547.7|86572.7|86532|57
1634564270000|2021-10-18 13:37:50|86584.2|86534.2|86585.1|86535.1|86585.9|86545.9|86567.9|86530.4|54
1634564280000|2021-10-18 13:38:00|86584.6|86534.6|86571.3|86546.3|86589.2|86550|86571|86531.3|59
1634564290000|2021-10-18 13:38:10|86571|86546|86583.3|86533.3|86583.8|86546.1|86565.5|86528|60
1634564300000|2021-10-18 13:38:20|86583|86533|86580.5|86530.5|86583.4|86533.4|86579.5|86529.5|38
1634564310000|2021-10-18 13:38:30|86580.7|86530.7|86584|86534|86585|86535|86580.2|86530.2|44
1634564320000|2021-10-18 13:38:40|86584.8|86534.8|86589|86539|86591.3|86551.7|86570.2|86531.2|61
1634564330000|2021-10-18 13:38:50|86589.1|86539.1|86572.3|86547.3|86589.1|86550.9|86571.5|86534.4|44
1634564340000|2021-10-18 13:39:00|86572.1|86547.1|86580.9|86530.9|86581.8|86547.1|86568.4|86530.8|44
1634564350000|2021-10-18 13:39:10|86581.1|86531.1|86584.6|86534.6|86584.6|86546.6|86567.5|86530.9|58
1634564360000|2021-10-18 13:39:20|86584.5|86534.5|86581.9|86531.9|86584.5|86534.5|86581.4|86531.4|43
1634564370000|2021-10-18 13:39:30|86581.6|86531.6|86582.4|86532.4|86583.5|86533.5|86581.4|86531.4|37
1634564380000|2021-10-18 13:39:40|86582.3|86532.3|86574.6|86524.6|86582.3|86532.3|86572.2|86522.2|50
1634564390000|2021-10-18 13:39:50|86574.4|86524.4|86561|86536|86575.1|86539|86560.6|86524.3|44
1634564400000|2021-10-18 13:40:00|86560.8|86535.8|86555.6|86530.6|86572.2|86535.8|86553.3|86515.6|64
1634564410000|2021-10-18 13:40:10|86555.2|86530.2|86568.8|86518.8|86572.6|86535.3|86555.1|86516.6|53
1634564420000|2021-10-18 13:40:20|86568|86518|86551.1|86526.1|86569.4|86526.6|86548.7|86514.5|47
1634564430000|2021-10-18 13:40:30|86551|86526|86564.9|86514.9|86565.8|86526|86549|86513.5|48
1634564440000|2021-10-18 13:40:40|86564.7|86514.7|86566.2|86516.2|86566.5|86516.5|86563.4|86513.4|37
1634564450000|2021-10-18 13:40:50|86566.1|86516.1|86552.9|86527.9|86567.7|86529.7|86550.8|86513.8|41
1634564460000|2021-10-18 13:41:00|86552.3|86527.3|86568.3|86518.3|86569.2|86532.7|86552.1|86518|49
1634564470000|2021-10-18 13:41:10|86568.6|86518.6|86569.1|86519.1|86571.9|86521.9|86566.3|86516.3|53
1634564480000|2021-10-18 13:41:20|86570.1|86520.1|86568.2|86518.2|86570.9|86533.1|86556|86518|51
1634564490000|2021-10-18 13:41:30|86568.7|86518.7|86560.9|86510.9|86568.7|86530|86553.1|86509.5|58
1634564500000|2021-10-18 13:41:40|86561|86511|86554.1|86504.1|86561|86511|86552|86502|44
1634564510000|2021-10-18 13:41:50|86554.7|86504.7|86523.5|86473.5|86554.7|86507.2|86515.4|86473.2|73
1634564520000|2021-10-18 13:42:00|86523.4|86473.4|86509.4|86459.4|86523.6|86481.6|86503.9|86458.8|60
1634564530000|2021-10-18 13:42:10|86509.1|86459.1|86519.5|86469.5|86520.3|86471.9|86496.9|86459.1|61
1634564540000|2021-10-18 13:42:20|86519.1|86469.1|86518.7|86468.7|86525.4|86475.4|86517.8|86467.8|54
1634564550000|2021-10-18 13:42:30|86520.7|86470.7|86527.5|86477.5|86527.9|86483.5|86508.5|86468.5|59
1634564560000|2021-10-18 13:42:40|86527.7|86477.7|86533.2|86483.2|86537.7|86496.2|86520.7|86477.7|63
1634564570000|2021-10-18 13:42:50|86533.4|86483.4|86538.8|86488.8|86547.6|86497.6|86533|86483|70
1634564580000|2021-10-18 13:43:00|86539|86489|86552.6|86502.6|86555.5|86505.5|86539|86489|68
1634564590000|2021-10-18 13:43:10|86553.3|86503.3|86548.6|86498.6|86553.3|86503.3|86547.9|86497.9|55
1634564600000|2021-10-18 13:43:20|86548.4|86498.4|86560.6|86510.6|86562.7|86512.7|86545.3|86495.3|53
1634564610000|2021-10-18 13:43:30|86561.2|86511.2|86559.2|86509.2|86563.3|86513.3|86557.8|86507.8|59
1634564620000|2021-10-18 13:43:40|86559.1|86509.1|86549.3|86499.3|86559.2|86509.2|86549.2|86499.2|54
1634564630000|2021-10-18 13:43:50|86548.6|86498.6|86541|86491|86551|86501|86540.9|86490.9|66
1634564640000|2021-10-18 13:44:00|86539|86489|86531.5|86506.5|86546.3|86509.3|86531.5|86488|61
1634564650000|2021-10-18 13:44:10|86533|86508|86548.9|86498.9|86551|86513.4|86532.4|86496.3|58
1634564660000|2021-10-18 13:44:20|86548.3|86498.3|86530.2|86505.2|86549.4|86508.5|86527.8|86498.3|55
1634564670000|2021-10-18 13:44:30|86530.3|86505.3|86525.4|86500.4|86538.9|86506.6|86524.9|86488.9|50
1634564680000|2021-10-18 13:44:40|86525.5|86500.5|86550.1|86500.1|86550.1|86505.1|86525.1|86492.6|54
1634564690000|2021-10-18 13:44:50|86549.1|86499.1|86544.8|86494.8|86552|86511|86534.6|86492|60
1634564700000|2021-10-18 13:45:00|86545.7|86495.7|86549.6|86499.6|86549.6|86499.6|86544.5|86494.5|42
1634564710000|2021-10-18 13:45:10|86554.3|86504.3|86554|86504|86555.8|86505.8|86551.8|86501.8|42
1634564720000|2021-10-18 13:45:20|86553.5|86503.5|86559.3|86509.3|86559.3|86509.3|86550.6|86500.6|46
1634564730000|2021-10-18 13:45:30|86557.6|86507.6|86561.8|86511.8|86561.9|86511.9|86557.6|86507.6|53
1634564740000|2021-10-18 13:45:40|86561.7|86511.7|86568.9|86518.9|86569.8|86519.8|86561.4|86511.4|57
1634564750000|2021-10-18 13:45:50|86568.7|86518.7|86572.3|86522.3|86576.5|86526.5|86568.7|86518.7|56
1634564760000|2021-10-18 13:46:00|86572.9|86522.9|86580.5|86530.5|86582.2|86543|86564.7|86522.3|67
1634564770000|2021-10-18 13:46:10|86580.1|86530.1|86583.7|86533.7|86585.3|86535.3|86576.8|86526.8|55
1634564780000|2021-10-18 13:46:20|86583.9|86533.9|86596.9|86546.9|86600.5|86559.2|86581.8|86531.8|62
1634564790000|2021-10-18 13:46:30|86596.7|86546.7|86596.1|86546.1|86596.9|86546.9|86588.6|86538.6|61
1634564800000|2021-10-18 13:46:40|86597.1|86547.1|86589.3|86539.3|86597.1|86547.1|86587.3|86537.3|57
1634564810000|2021-10-18 13:46:50|86589.1|86539.1|86588.7|86538.7|86592.4|86552.9|86577.2|86537.6|46
1634564820000|2021-10-18 13:47:00|86588.6|86538.6|86581|86531|86588.6|86538.6|86577.9|86527.9|66
1634564830000|2021-10-18 13:47:10|86581.8|86531.8|86578|86528|86582|86541.5|86562.6|86522.5|58
1634564840000|2021-10-18 13:47:20|86577.6|86527.6|86588.8|86538.8|86589|86542.8|86567.1|86526.2|62
1634564850000|2021-10-18 13:47:30|86589.6|86539.6|86590.9|86540.9|86593.6|86554.9|86578|86537.5|49
1634564860000|2021-10-18 13:47:40|86589.9|86539.9|86584.1|86534.1|86593|86546.3|86571.3|86533|42
1634564870000|2021-10-18 13:47:50|86583.7|86533.7|86582.9|86532.9|86587.7|86537.7|86582.9|86532.9|55
1634564880000|2021-10-18 13:48:00|86583|86533|86592|86542|86592.8|86547.4|86572.4|86531.5|62
1634564890000|2021-10-18 13:48:10|86593|86543|86584.5|86534.5|86593.6|86547.9|86571.7|86531.7|59
1634564900000|2021-10-18 13:48:20|86584.2|86534.2|86573.5|86523.5|86584.2|86544.2|86565.7|86522.4|58
1634564910000|2021-10-18 13:48:30|86573.9|86523.9|86573|86523|86583.4|86542.1|86560|86522.9|58
1634564920000|2021-10-18 13:48:40|86574|86524|86565.9|86540.9|86578.4|86540.9|86563.7|86523.6|52
1634564930000|2021-10-18 13:48:50|86581.1|86531.1|86580.3|86530.3|86583.3|86533.3|86579.1|86529.1|40
1634564940000|2021-10-18 13:49:00|86580.2|86530.2|86584.2|86534.2|86586.8|86549.5|86574.1|86529.5|46
1634564950000|2021-10-18 13:49:10|86585.1|86535.1|86583.4|86533.4|86586.3|86536.3|86581.6|86531.6|50
1634564960000|2021-10-18 13:49:20|86582.9|86532.9|86570.5|86545.5|86587.7|86549.6|86570.3|86532.1|55
1634564970000|2021-10-18 13:49:30|86570.7|86545.7|86587.1|86537.1|86589.6|86552.8|86570.7|86536.5|56
1634564980000|2021-10-18 13:49:40|86587.2|86537.2|86574.8|86549.8|86587.3|86550.1|86573.6|86536.7|42
1634564990000|2021-10-18 13:49:50|86574.6|86549.6|86585.7|86535.7|86586.2|86550.6|86571.6|86534.9|48
1634565000000|2021-10-18 13:50:00|86582.9|86532.9|86584.8|86534.8|86585.1|86535.1|86576.7|86526.7|67
1634565010000|2021-10-18 13:50:10|86584.3|86534.3|86595.8|86545.8|86595.8|86550.6|86575.6|86534.3|69
1634565020000|2021-10-18 13:50:20|86594.8|86544.8|86594.5|86544.5|86596.2|86546.2|86593.3|86543.3|51
1634565030000|2021-10-18 13:50:30|86594.7|86544.7|86593.5|86543.5|86595.3|86545.3|86592.4|86542.4|48
1634565040000|2021-10-18 13:50:40|86593.3|86543.3|86593.3|86543.3|86594.3|86544.3|86591.1|86541.1|46
1634565050000|2021-10-18 13:50:50|86593.2|86543.2|86597|86547|86597.3|86559.6|86581.1|86542.9|40
1634565060000|2021-10-18 13:51:00|86596.9|86546.9|86599.8|86549.8|86602.3|86565.1|86582.6|86544.9|60
1634565070000|2021-10-18 13:51:10|86599.7|86549.7|86603.9|86553.9|86604.6|86554.6|86598.5|86548.5|51
1634565080000|2021-10-18 13:51:20|86604|86554|86605.7|86555.7|86607.9|86570.6|86593.5|86553.9|46
1634565090000|2021-10-18 13:51:30|86605.9|86555.9|86610.3|86560.3|86611.1|86561.1|86605.8|86555.8|44
1634565100000|2021-10-18 13:51:40|86610.2|86560.2|86607.3|86557.3|86610.6|86571.1|86596.1|86556.9|47
1634565110000|2021-10-18 13:51:50|86606.8|86556.8|86597.9|86572.9|86608.4|86572.9|86593.2|86556.8|42
1634565120000|2021-10-18 13:52:00|86608.4|86558.4|86604.3|86554.3|86609.3|86572|86588.8|86553.7|57
1634565130000|2021-10-18 13:52:10|86604.1|86554.1|86610.9|86560.9|86611.7|86578.4|86594.5|86553.9|61
1634565140000|2021-10-18 13:52:20|86612|86562|86609.6|86559.6|86612.7|86562.7|86609.4|86559.4|53
1634565150000|2021-10-18 13:52:30|86609.4|86559.4|86616.5|86566.5|86616.5|86576|86598.3|86558.7|51
1634565160000|2021-10-18 13:52:40|86616.7|86566.7|86616.7|86566.7|86622.7|86583|86603.9|86565.9|53
1634565170000|2021-10-18 13:52:50|86616.6|86566.6|86612.2|86562.2|86616.6|86566.6|86611.4|86561.4|45
1634565180000|2021-10-18 13:53:00|86612.1|86562.1|86601.2|86576.2|86615.7|86577.8|86600.2|86561.8|57
1634565190000|2021-10-18 13:53:10|86600.9|86575.9|86610.1|86560.1|86611.1|86577|86595|86559.7|40
1634565200000|2021-10-18 13:53:20|86610.2|86560.2|86613|86563|86613.7|86563.7|86610.1|86560.1|38
1634565210000|2021-10-18 13:53:30|86613.2|86563.2|86602.3|86552.3|86613.2|86573.4|86589.1|86551.1|53
1634565220000|2021-10-18 13:53:40|86601.7|86551.7|86608.8|86558.8|86609.1|86564.9|86589|86550.2|55
1634565230000|2021-10-18 13:53:50|86608.6|86558.6|86607.6|86557.6|86608.8|86558.8|86605.9|86555.9|43
1634565240000|2021-10-18 13:54:00|86607.8|86557.8|86609.3|86559.3|86611.2|86561.2|86607|86557|50
1634565250000|2021-10-18 13:54:10|86609.5|86559.5|86610.6|86560.6|86610.7|86560.7|86608.5|86558.5|29
1634565260000|2021-10-18 13:54:20|86609.8|86559.8|86621.5|86571.5|86622.4|86572.4|86609.5|86559.5|47
1634565270000|2021-10-18 13:54:30|86621.3|86571.3|86628.7|86578.7|86629.9|86579.9|86620.7|86570.7|44
1634565280000|2021-10-18 13:54:40|86628.6|86578.6|86630.4|86580.4|86630.8|86580.8|86625.6|86575.6|48
1634565290000|2021-10-18 13:54:50|86630.2|86580.2|86634.2|86584.2|86634.4|86584.4|86625.2|86575.2|53
1634565300000|2021-10-18 13:55:00|86634.1|86584.1|86637|86587|86641.1|86591.1|86634|86584|45
1634565310000|2021-10-18 13:55:10|86636.9|86586.9|86635.3|86585.3|86641.8|86591.8|86635.3|86585.3|60
1634565320000|2021-10-18 13:55:20|86635.2|86585.2|86635.7|86585.7|86637.5|86587.5|86632.6|86582.6|55
1634565330000|2021-10-18 13:55:30|86635.5|86585.5|86633.4|86583.4|86636.5|86586.5|86631.2|86581.2|53
1634565340000|2021-10-18 13:55:40|86633.3|86583.3|86627.9|86577.9|86633.3|86583.3|86626.7|86576.7|51
1634565350000|2021-10-18 13:55:50|86628.1|86578.1|86631.1|86581.1|86632|86582|86627.9|86577.9|49
1634565360000|2021-10-18 13:56:00|86630.8|86580.8|86630.8|86580.8|86634.3|86584.3|86626.3|86576.3|56
1634565370000|2021-10-18 13:56:10|86630.7|86580.7|86617.2|86567.2|86632.9|86582.9|86617.1|86567.1|61
1634565380000|2021-10-18 13:56:20|86617.4|86567.4|86622.1|86572.1|86623.8|86573.8|86617.4|86567.4|43
1634565390000|2021-10-18 13:56:30|86622|86572|86615.8|86565.8|86625.5|86575.5|86615.8|86565.8|56
1634565400000|2021-10-18 13:56:40|86616|86566|86616.1|86566.1|86618.4|86568.4|86612.5|86562.5|62
1634565410000|2021-10-18 13:56:50|86619.5|86569.5|86626.5|86576.5|86626.9|86576.9|86619.5|86569.5|59
1634565420000|2021-10-18 13:57:00|86626.3|86576.3|86626|86576|86631.8|86581.8|86623.5|86573.5|53
1634565430000|2021-10-18 13:57:10|86625.9|86575.9|86627.8|86577.8|86628.1|86578.1|86625.6|86575.6|41
1634565440000|2021-10-18 13:57:20|86627.3|86577.3|86633.8|86583.8|86633.8|86583.8|86626.6|86576.6|53
1634565450000|2021-10-18 13:57:30|86632.8|86582.8|86633.6|86583.6|86634.3|86595.5|86618.5|86579.6|43
1634565460000|2021-10-18 13:57:40|86633.2|86583.2|86637.9|86587.9|86637.9|86599.5|86621.5|86583.1|49
1634565470000|2021-10-18 13:57:50|86624.5|86599.5|86645|86595|86645.3|86600.3|86624.5|86590.1|61
1634565480000|2021-10-18 13:58:00|86644.6|86594.6|86637.8|86587.8|86645.4|86595.4|86636.4|86586.4|47
1634565490000|2021-10-18 13:58:10|86638|86588|86636.9|86586.9|86644|86594|86635.2|86585.2|55
1634565500000|2021-10-18 13:58:20|86636.7|86586.7|86635.2|86585.2|86638.6|86588.6|86634.9|86584.9|47
1634565510000|2021-10-18 13:58:30|86635.1|86585.1|86631.6|86581.6|86635.1|86585.1|86630.9|86580.9|54
1634565520000|2021-10-18 13:58:40|86631.5|86581.5|86629.9|86579.9|86631.5|86589.7|86613.4|86574.1|53
1634565530000|2021-10-18 13:58:50|86629.5|86579.5|86620.3|86595.3|86634.5|86595.3|86615.1|86578|61
1634565540000|2021-10-18 13:59:00|86633|86583|86624.3|86574.3|86633.3|86591.6|86610.9|86573.6|50
1634565550000|2021-10-18 13:59:10|86623.1|86573.1|86608.1|86583.1|86623.1|86584.2|86607|86571.2|56
1634565560000|2021-10-18 13:59:20|86607.8|86582.8|86618.5|86568.5|86620.5|86583.2|86607.6|86567.7|42
1634565570000|2021-10-18 13:59:30|86618.8|86568.8|86610.2|86560.2|86618.8|86568.8|86608.7|86558.7|55
1634565580000|2021-10-18 13:59:40|86609.1|86559.1|86608|86558|86612.3|86562.3|86607.2|86557.2|50
1634565590000|2021-10-18 13:59:50|86608.3|86558.3|86601.1|86551.1|86609|86559|86601.1|86551.1|50
1634565600000|2021-10-18 14:00:00|86601.3|86551.3|86608.8|86558.8|86608.8|86558.8|86600.4|86550.4|63
1634565610000|2021-10-18 14:00:10|86607.4|86557.4|86603.5|86553.5|86611.5|86561.5|86603.5|86553.5|57
1634565620000|2021-10-18 14:00:20|86603.7|86553.7|86605.2|86555.2|86610.8|86560.8|86599.7|86549.7|61
1634565630000|2021-10-18 14:00:30|86605.4|86555.4|86598.4|86548.4|86610.8|86560.8|86598.1|86548.1|56
1634565640000|2021-10-18 14:00:40|86598.7|86548.7|86596.1|86546.1|86602.3|86552.3|86596.1|86546.1|49
1634565650000|2021-10-18 14:00:50|86596.4|86546.4|86590.2|86540.2|86597.4|86547.4|86590.2|86540.2|63
1634565660000|2021-10-18 14:01:00|86588.7|86538.7|86593.2|86543.2|86595.3|86545.3|86588.4|86538.4|58
1634565670000|2021-10-18 14:01:10|86593|86543|86589.2|86539.2|86594.6|86544.6|86587.7|86537.7|53
1634565680000|2021-10-18 14:01:20|86588.8|86538.8|86591.9|86541.9|86593.1|86552.9|86576|86537.1|53
1634565690000|2021-10-18 14:01:30|86590.9|86540.9|86592.1|86542.1|86596.5|86546.5|86589.9|86539.9|50
1634565700000|2021-10-18 14:01:40|86591.2|86541.2|86595.3|86545.3|86596.4|86546.4|86591.1|86541.1|49
1634565710000|2021-10-18 14:01:50|86595.6|86545.6|86597.2|86547.2|86598.3|86548.3|86594.5|86544.5|47
1634565720000|2021-10-18 14:02:00|86597.8|86547.8|86607.5|86557.5|86607.5|86557.5|86596.3|86546.3|57
1634565730000|2021-10-18 14:02:10|86607.8|86557.8|86605.6|86555.6|86607.8|86557.8|86600.1|86550.1|42
1634565740000|2021-10-18 14:02:20|86606.3|86556.3|86607.4|86557.4|86608.2|86558.2|86604.1|86554.1|44
1634565750000|2021-10-18 14:02:30|86607|86557|86618.7|86568.7|86618.9|86568.9|86605.7|86555.7|40
1634565760000|2021-10-18 14:02:40|86618.9|86568.9|86634.5|86584.5|86635.4|86585.4|86618.2|86568.2|54
1634565770000|2021-10-18 14:02:50|86634.7|86584.7|86631|86581|86640.5|86590.5|86630.9|86580.9|52
1634565780000|2021-10-18 14:03:00|86632.1|86582.1|86615.3|86565.3|86632.2|86582.2|86615.1|86565.1|52
1634565790000|2021-10-18 14:03:10|86615.7|86565.7|86611|86561|86618.7|86568.7|86609.9|86559.9|64
1634565800000|2021-10-18 14:03:20|86609.7|86559.7|86607.1|86557.1|86609.7|86559.7|86603.7|86553.7|59
1634565810000|2021-10-18 14:03:30|86606.5|86556.5|86604.7|86554.7|86607.5|86557.5|86603.1|86553.1|50
1634565820000|2021-10-18 14:03:40|86604.5|86554.5|86603.6|86553.6|86605.4|86555.4|86603.1|86553.1|53
1634565830000|2021-10-18 14:03:50|86603.7|86553.7|86602.8|86552.8|86606.9|86556.9|86601.5|86551.5|61
1634565840000|2021-10-18 14:04:00|86602.5|86552.5|86613.3|86563.3|86614.9|86564.9|86600.7|86550.7|67
1634565850000|2021-10-18 14:04:10|86613.2|86563.2|86609.2|86559.2|86613.7|86563.7|86608.8|86558.8|58
1634565860000|2021-10-18 14:04:20|86609.5|86559.5|86606.7|86556.7|86610.8|86560.8|86606.4|86556.4|52
1634565870000|2021-10-18 14:04:30|86606.9|86556.9|86606.9|86556.9|86610.8|86560.8|86605.8|86555.8|52
1634565880000|2021-10-18 14:04:40|86607.3|86557.3|86604.3|86554.3|86608.2|86558.2|86603.6|86553.6|56
1634565890000|2021-10-18 14:04:50|86604.4|86554.4|86602.9|86552.9|86604.7|86554.7|86601.2|86551.2|60
1634565900000|2021-10-18 14:05:00|86604.3|86554.3|86600.2|86550.2|86605|86562.9|86586.9|86548|57
1634565910000|2021-10-18 14:05:10|86600.3|86550.3|86600.8|86550.8|86604.1|86554.1|86596.1|86546.1|60
1634565920000|2021-10-18 14:05:20|86601.1|86551.1|86598|86548|86601.4|86551.4|86595.9|86545.9|50
1634565930000|2021-10-18 14:05:30|86598.5|86548.5|86599|86549|86602.4|86552.4|86597|86547|57
1634565940000|2021-10-18 14:05:40|86598.5|86548.5|86594.2|86544.2|86598.5|86548.5|86594.2|86544.2|39
1634565950000|2021-10-18 14:05:50|86593.9|86543.9|86591.4|86541.4|86594.8|86544.8|86590|86540|40
1634565960000|2021-10-18 14:06:00|86591.2|86541.2|86587.2|86537.2|86592|86542|86587.1|86537.1|54
1634565970000|2021-10-18 14:06:10|86586.9|86536.9|86583.8|86533.8|86587.9|86537.9|86581.3|86531.3|59
1634565980000|2021-10-18 14:06:20|86588.8|86538.8|86579.6|86529.6|86588.8|86538.8|86577.9|86527.9|59
1634565990000|2021-10-18 14:06:30|86579.7|86529.7|86587.5|86537.5|86591.2|86541.2|86578.2|86528.2|60
1634566000000|2021-10-18 14:06:40|86586.5|86536.5|86583.1|86533.1|86587.9|86537.9|86582.4|86532.4|49
1634566010000|2021-10-18 14:06:50|86583.6|86533.6|86583.3|86533.3|86583.6|86533.6|86582.5|86532.5|34
1634566020000|2021-10-18 14:07:00|86583.2|86533.2|86591.7|86541.7|86591.7|86541.7|86578.7|86528.7|55
1634566030000|2021-10-18 14:07:10|86592.6|86542.6|86594.4|86544.4|86598.1|86548.1|86592.6|86542.6|47
1634566040000|2021-10-18 14:07:20|86593.9|86543.9|86602.1|86552.1|86604|86554|86593.9|86543.9|50
1634566050000|2021-10-18 14:07:30|86602|86552|86596.4|86546.4|86603|86553|86593.6|86543.6|54
1634566060000|2021-10-18 14:07:40|86596.7|86546.7|86597.2|86547.2|86598.2|86548.2|86596|86546|43
1634566070000|2021-10-18 14:07:50|86597.3|86547.3|86602.6|86552.6|86603.3|86553.3|86597.3|86547.3|28
1634566080000|2021-10-18 14:08:00|86602.3|86552.3|86598.6|86548.6|86602.8|86552.8|86597.6|86547.6|39
1634566090000|2021-10-18 14:08:10|86598|86548|86598.8|86548.8|86599.1|86549.1|86593.8|86543.8|44
1634566100000|2021-10-18 14:08:20|86598.7|86548.7|86595.7|86545.7|86598.9|86548.9|86595.6|86545.6|42
1634566110000|2021-10-18 14:08:30|86595.6|86545.6|86577.8|86552.8|86595.6|86553.4|86574.9|86539.7|36
1634566120000|2021-10-18 14:08:40|86577.3|86552.3|86595.4|86545.4|86597|86554.7|86577.3|86541|47
1634566130000|2021-10-18 14:08:50|86592.4|86542.4|86591.5|86541.5|86593.1|86543.1|86590.7|86540.7|49
1634566140000|2021-10-18 14:09:00|86591.7|86541.7|86588.1|86538.1|86591.7|86541.7|86586.7|86536.7|53
1634566150000|2021-10-18 14:09:10|86591.4|86541.4|86589.2|86539.2|86594.2|86544.2|86588.7|86538.7|56
1634566160000|2021-10-18 14:09:20|86589.3|86539.3|86589.8|86539.8|86590.4|86540.4|86588.6|86538.6|45
1634566170000|2021-10-18 14:09:30|86592.4|86542.4|86601.2|86551.2|86603.6|86553.6|86591.8|86541.8|65
1634566180000|2021-10-18 14:09:40|86600.8|86550.8|86593|86543|86601.5|86551.5|86588.9|86538.9|54
1634566190000|2021-10-18 14:09:50|86592.1|86542.1|86588.1|86538.1|86596.6|86546.6|86587.1|86537.1|58
1634566200000|2021-10-18 14:10:00|86589|86539|86585|86535|86589.7|86539.7|86583.3|86533.3|57
1634566210000|2021-10-18 14:10:10|86584.8|86534.8|86588.9|86538.9|86589.7|86539.7|86583|86533|52
1634566220000|2021-10-18 14:10:20|86590.2|86540.2|86600.6|86550.6|86601.2|86551.2|86588.1|86538.1|55
1634566230000|2021-10-18 14:10:30|86587.5|86562.5|86596.4|86546.4|86599.2|86562.5|86587.5|86545.4|53
1634566240000|2021-10-18 14:10:40|86596.1|86546.1|86589.3|86539.3|86596.2|86552.1|86574.4|86539.1|56
1634566250000|2021-10-18 14:10:50|86589.2|86539.2|86589.6|86539.6|86594.1|86556.3|86578.9|86537.8|45
1634566260000|2021-10-18 14:11:00|86589.5|86539.5|86575.8|86550.8|86589.7|86551.4|86573.8|86537.2|47
1634566270000|2021-10-18 14:11:10|86575.7|86550.7|86573.5|86548.5|86575.9|86550.9|86572.3|86547.3|42
1634566280000|2021-10-18 14:11:20|86575.3|86550.3|86574.1|86549.1|86575.3|86550.3|86573.3|86548.3|35
1634566290000|2021-10-18 14:11:30|86574|86549|86588.5|86538.5|86589.6|86552.5|86573.7|86538|46
1634566300000|2021-10-18 14:11:40|86588.8|86538.8|86573.8|86548.8|86592|86551.2|86573|86538.8|49
1634566310000|2021-10-18 14:11:50|86575.1|86550.1|86578.6|86553.6|86578.9|86553.9|86573.3|86548.3|52
1634566320000|2021-10-18 14:12:00|86590.9|86540.9|86599.9|86549.9|86599.9|86549.9|86590.2|86540.2|52
1634566330000|2021-10-18 14:12:10|86601.9|86551.9|86603|86553|86605.1|86555.1|86601.9|86551.9|43
1634566340000|2021-10-18 14:12:20|86603.2|86553.2|86602.7|86552.7|86605.2|86555.2|86602.3|86552.3|35
1634566350000|2021-10-18 14:12:30|86602.2|86552.2|86600.3|86550.3|86602.6|86552.6|86599.6|86549.6|45
1634566360000|2021-10-18 14:12:40|86599.4|86549.4|86596.8|86546.8|86599.4|86549.4|86595.1|86545.1|41
1634566370000|2021-10-18 14:12:50|86596.1|86546.1|86603.7|86553.7|86603.7|86553.7|86596|86546|46
1634566380000|2021-10-18 14:13:00|86604.5|86554.5|86612.3|86562.3|86622.4|86572.4|86604.1|86554.1|62
1634566390000|2021-10-18 14:13:10|86612|86562|86616.4|86566.4|86617.2|86567.2|86610.8|86560.8|53
1634566400000|2021-10-18 14:13:20|86616.2|86566.2|86615.9|86565.9|86616.5|86566.5|86611.2|86561.2|41
1634566410000|2021-10-18 14:13:30|86616|86566|86607|86557|86617.1|86567.1|86607|86557|48
1634566420000|2021-10-18 14:13:40|86607.1|86557.1|86604.2|86554.2|86607.3|86557.3|86602.3|86552.3|48
1634566430000|2021-10-18 14:13:50|86605.3|86555.3|86598.6|86548.6|86607.1|86557.1|86598.5|86548.5|48
1634566440000|2021-10-18 14:14:00|86599.5|86549.5|86608.7|86558.7|86609.2|86559.2|86599|86549|47
1634566450000|2021-10-18 14:14:10|86609.3|86559.3|86603.3|86553.3|86610|86567.9|86592.9|86551.8|41
1634566460000|2021-10-18 14:14:20|86603.2|86553.2|86596.4|86546.4|86605.6|86557.5|86582.5|86546.1|50
1634566470000|2021-10-18 14:14:30|86596.3|86546.3|86598.9|86548.9|86599.9|86549.9|86595.6|86545.6|57
1634566480000|2021-10-18 14:14:40|86599|86549|86600.2|86550.2|86603.4|86553.4|86599|86549|48
1634566490000|2021-10-18 14:14:50|86600|86550|86600.3|86550.3|86601.8|86551.8|86600|86550|27
1634566500000|2021-10-18 14:15:00|86601.2|86551.2|86593.2|86568.2|86606.4|86569.5|86591.8|86551.2|48
1634566510000|2021-10-18 14:15:10|86593.1|86568.1|86615.9|86565.9|86616.4|86568.1|86591.5|86553.6|55
1634566520000|2021-10-18 14:15:20|86615.7|86565.7|86618.1|86568.1|86618.3|86568.3|86615.2|86565.2|45
1634566530000|2021-10-18 14:15:30|86618.2|86568.2|86618.1|86568.1|86619.4|86569.4|86614.7|86564.7|39
1634566540000|2021-10-18 14:15:40|86617.8|86567.8|86624.5|86574.5|86625.8|86575.8|86615.7|86565.7|45
1634566550000|2021-10-18 14:15:50|86625.4|86575.4|86620.8|86570.8|86627.3|86577.3|86620.1|86570.1|53
1634566560000|2021-10-18 14:16:00|86617.8|86567.8|86640.6|86590.6|86642.9|86592.9|86617.3|86567.3|57
1634566570000|2021-10-18 14:16:10|86640.3|86590.3|86635.4|86585.4|86640.3|86590.3|86631.6|86581.6|43
1634566580000|2021-10-18 14:16:20|86635.2|86585.2|86632.7|86582.7|86635.8|86585.8|86630.4|86580.4|40
1634566590000|2021-10-18 14:16:30|86632.5|86582.5|86630.6|86580.6|86632.5|86582.5|86629.9|86579.9|39
1634566600000|2021-10-18 14:16:40|86629.4|86579.4|86633.3|86583.3|86633.3|86583.3|86626.9|86576.9|46
1634566610000|2021-10-18 14:16:50|86633.2|86583.2|86628.7|86578.7|86635|86585|86628|86578|54
1634566620000|2021-10-18 14:17:00|86628.1|86578.1|86629.7|86579.7|86636.2|86586.2|86627.9|86577.9|43
1634566630000|2021-10-18 14:17:10|86629.8|86579.8|86628.7|86578.7|86631.7|86581.7|86625.7|86575.7|46
1634566640000|2021-10-18 14:17:20|86629.3|86579.3|86629.2|86579.2|86629.4|86579.4|86626.9|86576.9|39
1634566650000|2021-10-18 14:17:30|86628.7|86578.7|86627.4|86577.4|86629.6|86579.6|86627.4|86577.4|20
1634566660000|2021-10-18 14:17:40|86627.6|86577.6|86631.4|86581.4|86632.5|86582.5|86625.4|86575.4|43
1634566670000|2021-10-18 14:17:50|86631.2|86581.2|86631.7|86581.7|86631.8|86581.8|86631.1|86581.1|28
1634566680000|2021-10-18 14:18:00|86631.8|86581.8|86631.6|86581.6|86633|86583|86630.2|86580.2|35
1634566690000|2021-10-18 14:18:10|86631.2|86581.2|86634.8|86584.8|86634.8|86584.8|86631.2|86581.2|23
1634566700000|2021-10-18 14:18:20|86635.8|86585.8|86636.2|86586.2|86636.9|86586.9|86635.1|86585.1|36
1634566710000|2021-10-18 14:18:30|86635.7|86585.7|86629.8|86579.8|86635.8|86585.8|86628.5|86578.5|40
1634566720000|2021-10-18 14:18:40|86629.7|86579.7|86630.1|86580.1|86634|86584|86628.5|86578.5|39
1634566730000|2021-10-18 14:18:50|86630.7|86580.7|86632.2|86582.2|86633.1|86583.1|86628.5|86578.5|38
1634566740000|2021-10-18 14:19:00|86632|86582|86628.9|86578.9|86632.2|86582.2|86627.3|86577.3|43
1634566750000|2021-10-18 14:19:10|86629.4|86579.4|86627.7|86577.7|86629.4|86579.4|86626.5|86576.5|42
1634566760000|2021-10-18 14:19:20|86627.3|86577.3|86623.2|86573.2|86627.5|86577.5|86622.6|86572.6|44
1634566770000|2021-10-18 14:19:30|86622.6|86572.6|86623|86573|86623.6|86573.6|86622.5|86572.5|34
1634566780000|2021-10-18 14:19:40|86623.1|86573.1|86622.6|86572.6|86624.1|86574.1|86622.5|86572.5|31
1634566790000|2021-10-18 14:19:50|86622.5|86572.5|86620.8|86570.8|86622.6|86572.6|86620.8|86570.8|25
1634566800000|2021-10-18 14:20:00|86620.9|86570.9|86629.1|86579.1|86631|86594|86613.7|86570.9|49
1634566810000|2021-10-18 14:20:10|86629.6|86579.6|86630.2|86580.2|86632.9|86582.9|86629.2|86579.2|48
1634566820000|2021-10-18 14:20:20|86632.1|86582.1|86638.5|86588.5|86638.5|86588.5|86631.8|86581.8|48
1634566830000|2021-10-18 14:20:30|86638.6|86588.6|86637.3|86587.3|86639.3|86589.3|86636.6|86586.6|44
1634566840000|2021-10-18 14:20:40|86637.4|86587.4|86639.3|86589.3|86640|86590|86637.2|86587.2|30
1634566850000|2021-10-18 14:20:50|86639.7|86589.7|86639|86589|86640.3|86590.3|86637.8|86587.8|28
1634566860000|2021-10-18 14:21:00|86638.8|86588.8|86636.7|86586.7|86638.8|86588.8|86634.8|86584.8|41
1634566870000|2021-10-18 14:21:10|86636.6|86586.6|86636.4|86586.4|86637.1|86587.1|86636|86586|25
1634566880000|2021-10-18 14:21:20|86636.2|86586.2|86630.9|86580.9|86636.2|86586.2|86630.5|86580.5|38
1634566890000|2021-10-18 14:21:30|86630.6|86580.6|86632.7|86582.7|86633.8|86583.8|86630.5|86580.5|42
1634566900000|2021-10-18 14:21:40|86632.6|86582.6|86625|86575|86633.2|86583.2|86625|86575|39
1634566910000|2021-10-18 14:21:50|86625.1|86575.1|86625.4|86575.4|86629.1|86579.1|86621.5|86571.5|41
1634566920000|2021-10-18 14:22:00|86626.3|86576.3|86628.6|86578.6|86631.3|86581.3|86626.1|86576.1|37
1634566930000|2021-10-18 14:22:10|86628.7|86578.7|86625.1|86575.1|86629|86579|86624.9|86574.9|29
1634566940000|2021-10-18 14:22:20|86624.9|86574.9|86625.4|86575.4|86627.6|86590.1|86614.9|86574.7|41
1634566950000|2021-10-18 14:22:30|86625.5|86575.5|86608.2|86583.2|86625.5|86583.2|86606.9|86567.9|38
1634566960000|2021-10-18 14:22:40|86606.4|86581.4|86618.2|86568.2|86619.4|86581.5|86605.2|86567.6|43
1634566970000|2021-10-18 14:22:50|86617.7|86567.7|86616.1|86566.1|86618|86568|86613.5|86563.5|27
1634566980000|2021-10-18 14:23:00|86616.2|86566.2|86617.7|86567.7|86618.7|86568.7|86616.2|86566.2|46
1634566990000|2021-10-18 14:23:10|86617.9|86567.9|86618.7|86568.7|86621.1|86571.1|86617.9|86567.9|39
1634567000000|2021-10-18 14:23:20|86619|86569|86625.1|86575.1|86625.6|86586.4|86611.4|86569|33
1634567010000|2021-10-18 14:23:30|86624.6|86574.6|86623.8|86573.8|86625.2|86575.2|86622.4|86572.4|35
1634567020000|2021-10-18 14:23:40|86624.4|86574.4|86609.9|86584.9|86625.5|86585.5|86609.4|86572.5|38
1634567030000|2021-10-18 14:23:50|86610|86585|86609.2|86584.2|86622.2|86585.3|86608.6|86571.9|31
1634567040000|2021-10-18 14:24:00|86609.4|86584.4|86607.9|86582.9|86621.5|86584.4|86604.2|86570.4|34
1634567050000|2021-10-18 14:24:10|86607.8|86582.8|86617.4|86567.4|86619.8|86583.7|86607.3|86567.4|34
1634567060000|2021-10-18 14:24:20|86617.8|86567.8|86608.8|86558.8|86617.8|86567.8|86608.1|86558.1|45
1634567070000|2021-10-18 14:24:30|86609|86559|86604.9|86554.9|86609|86559|86602.3|86552.3|30
1634567080000|2021-10-18 14:24:40|86605.1|86555.1|86592.5|86542.5|86608.1|86558.1|86592.3|86542.3|61
1634567090000|2021-10-18 14:24:50|86592.8|86542.8|86601|86551|86601|86551|86592.8|86542.8|44
1634567100000|2021-10-18 14:25:00|86601.5|86551.5|86598.9|86548.9|86606.2|86556.2|86598.9|86548.9|55
1634567110000|2021-10-18 14:25:10|86598|86548|86598.8|86548.8|86598.8|86548.8|86595.8|86545.8|59
1634567120000|2021-10-18 14:25:20|86586.9|86561.9|86587.2|86562.2|86602.8|86563.4|86586.7|86548.2|37
1634567130000|2021-10-18 14:25:30|86588|86563|86588.1|86563.1|86589.2|86564.2|86588|86563|33
1634567140000|2021-10-18 14:25:40|86588.5|86563.5|86603.5|86553.5|86605.2|86567.1|86588.1|86552.8|32
1634567150000|2021-10-18 14:25:50|86603.4|86553.4|86602.3|86552.3|86604.4|86566.7|86588|86548|47
1634567160000|2021-10-18 14:26:00|86590.1|86565.1|86589.4|86564.4|86592.2|86567.2|86589|86564|48
1634567170000|2021-10-18 14:26:10|86589.6|86564.6|86581.3|86556.3|86601.5|86565.9|86581|86546.9|52
1634567180000|2021-10-18 14:26:20|86580.7|86555.7|86594.3|86544.3|86594.5|86556.3|86580.2|86543.2|41
1634567190000|2021-10-18 14:26:30|86594.1|86544.1|86594.4|86544.4|86594.4|86544.4|86593.6|86543.6|28
1634567200000|2021-10-18 14:26:40|86594.8|86544.8|86586.6|86561.6|86598.1|86561.8|86584.6|86544.8|42
1634567210000|2021-10-18 14:26:50|86599.5|86549.5|86604.4|86554.4|86605.3|86555.3|86599.5|86549.5|43
1634567220000|2021-10-18 14:27:00|86603.8|86553.8|86608.5|86558.5|86609.1|86559.1|86603.8|86553.8|48
1634567230000|2021-10-18 14:27:10|86608.6|86558.6|86609.6|86559.6|86609.6|86559.6|86608.3|86558.3|32
1634567240000|2021-10-18 14:27:20|86609.7|86559.7|86608.8|86558.8|86612.6|86562.6|86608.1|86558.1|45
1634567250000|2021-10-18 14:27:30|86609|86559|86606.7|86556.7|86609.2|86559.2|86606.6|86556.6|36
1634567260000|2021-10-18 14:27:40|86606.5|86556.5|86611.1|86561.1|86611.1|86561.1|86606.3|86556.3|44
1634567270000|2021-10-18 14:27:50|86611.4|86561.4|86612.1|86562.1|86615.2|86565.2|86610.5|86560.5|42
1634567280000|2021-10-18 14:28:00|86611.9|86561.9|86604.7|86554.7|86612.6|86562.6|86604.5|86554.5|49
1634567290000|2021-10-18 14:28:10|86604.8|86554.8|86602.2|86552.2|86604.8|86554.8|86602.2|86552.2|35
1634567300000|2021-10-18 14:28:20|86602.3|86552.3|86603.5|86553.5|86605.4|86555.4|86602.3|86552.3|42
1634567310000|2021-10-18 14:28:30|86603.3|86553.3|86603.1|86553.1|86604.9|86554.9|86602.5|86552.5|33
1634567320000|2021-10-18 14:28:40|86603.3|86553.3|86605.8|86555.8|86605.8|86555.8|86602.6|86552.6|28
1634567330000|2021-10-18 14:28:50|86605.9|86555.9|86602.1|86552.1|86606.4|86556.4|86600.8|86550.8|41
1634567340000|2021-10-18 14:29:00|86601.8|86551.8|86601.8|86551.8|86602.2|86552.2|86597.7|86547.7|43
1634567350000|2021-10-18 14:29:10|86601.9|86551.9|86597.1|86547.1|86602.7|86552.7|86596.6|86546.6|47
1634567360000|2021-10-18 14:29:20|86597.5|86547.5|86591.5|86541.5|86599.6|86549.6|86589.8|86539.8|41
1634567370000|2021-10-18 14:29:30|86591.2|86541.2|86588.2|86538.2|86591.3|86541.3|86587.2|86537.2|53
1634567380000|2021-10-18 14:29:40|86589.2|86539.2|86594.1|86544.1|86594.8|86544.8|86588.8|86538.8|35
1634567390000|2021-10-18 14:29:50|86594.2|86544.2|86586.4|86536.4|86594.7|86544.7|86586.4|86536.4|39
1634567400000|2021-10-18 14:30:00|86586.6|86536.6|86586.6|86536.6|86589.5|86539.5|86583.8|86533.8|53
1634567410000|2021-10-18 14:30:10|86586.4|86536.4|86600|86550|86601.3|86561.8|86581|86535.8|57
1634567420000|2021-10-18 14:30:20|86601.5|86551.5|86598.9|86548.9|86601.5|86551.5|86596.7|86546.7|48
1634567430000|2021-10-18 14:30:30|86598.5|86548.5|86599.8|86549.8|86601.6|86562.5|86587.5|86546.6|57
1634567440000|2021-10-18 14:30:40|86598.9|86548.9|86596.4|86546.4|86600.8|86558.3|86582.3|86545.6|46
1634567450000|2021-10-18 14:30:50|86596.7|86546.7|86591.2|86541.2|86597.3|86547.3|86590.3|86540.3|40
1634567460000|2021-10-18 14:31:00|86590.9|86540.9|86590.7|86540.7|86594.1|86544.1|86589.3|86539.3|49
1634567470000|2021-10-18 14:31:10|86590.5|86540.5|86591.3|86541.3|86592|86542|86589|86539|41
1634567480000|2021-10-18 14:31:20|86591.6|86541.6|86594.8|86544.8|86596.2|86546.2|86591.4|86541.4|45
1634567490000|2021-10-18 14:31:30|86595|86545|86594.6|86544.6|86595.2|86545.2|86591.1|86541.1|38
1634567500000|2021-10-18 14:31:40|86594|86544|86595.2|86545.2|86599.8|86549.8|86593.9|86543.9|51
1634567510000|2021-10-18 14:31:50|86595.4|86545.4|86591.8|86541.8|86595.5|86545.5|86591.8|86541.8|37
1634567520000|2021-10-18 14:32:00|86592.1|86542.1|86590.5|86540.5|86592.1|86542.1|86587.1|86537.1|47
1634567530000|2021-10-18 14:32:10|86590.2|86540.2|86592.9|86542.9|86594.4|86544.4|86588.5|86538.5|44
1634567540000|2021-10-18 14:32:20|86592.6|86542.6|86584.5|86534.5|86593.6|86543.6|86584.4|86534.4|47
1634567550000|2021-10-18 14:32:30|86584.4|86534.4|86586.2|86536.2|86588.1|86538.1|86584.4|86534.4|42
1634567560000|2021-10-18 14:32:40|86586|86536|86581.4|86531.4|86586.8|86536.8|86579.9|86529.9|47
1634567570000|2021-10-18 14:32:50|86581.6|86531.6|86584.2|86534.2|86588.5|86538.5|86581|86531|50
1634567580000|2021-10-18 14:33:00|86584.9|86534.9|86562.1|86512.1|86584.9|86539.7|86550.7|86512.1|51
1634567590000|2021-10-18 14:33:10|86562.2|86512.2|86564.3|86514.3|86565.3|86515.3|86561.7|86511.7|47
1634567600000|2021-10-18 14:33:20|86565.5|86515.5|86568.4|86518.4|86569.5|86519.5|86563.3|86513.3|50
1634567610000|2021-10-18 14:33:30|86568|86518|86567.2|86517.2|86569.8|86519.8|86565.9|86515.9|37
1634567620000|2021-10-18 14:33:40|86559.6|86509.6|86551|86501|86562.6|86521.5|86541.7|86491.7|65
1634567630000|2021-10-18 14:33:50|86551.7|86501.7|86547.6|86497.6|86554.6|86504.6|86545.5|86495.5|59
1634567640000|2021-10-18 14:34:00|86547.4|86497.4|86544.2|86494.2|86549.7|86499.7|86544.2|86494.2|44
1634567650000|2021-10-18 14:34:10|86544.5|86494.5|86543.1|86493.1|86544.8|86494.8|86543.1|86493.1|55
1634567660000|2021-10-18 14:34:20|86543.3|86493.3|86541|86491|86543.6|86493.6|86538.9|86488.9|49
1634567670000|2021-10-18 14:34:30|86540.5|86490.5|86545.3|86495.3|86545.7|86495.7|86540.1|86490.1|38
1634567680000|2021-10-18 14:34:40|86545.6|86495.6|86539.5|86489.5|86547|86497|86539|86489|58
1634567690000|2021-10-18 14:34:50|86539.9|86489.9|86543.1|86493.1|86545.2|86495.2|86539.1|86489.1|42
1634567700000|2021-10-18 14:35:00|86543.5|86493.5|86543.2|86518.2|86556.6|86518.5|86535.5|86493.5|59
1634567710000|2021-10-18 14:35:10|86543.5|86518.5|86554.3|86504.3|86559.6|86521.1|86540.2|86504.1|41
1634567720000|2021-10-18 14:35:20|86553.5|86503.5|86543.5|86493.5|86555.1|86514.3|86538.4|86493.2|55
1634567730000|2021-10-18 14:35:30|86543.1|86493.1|86543.7|86493.7|86545.1|86495.1|86542.3|86492.3|44
1634567740000|2021-10-18 14:35:40|86543.9|86493.9|86542.5|86492.5|86544.2|86494.2|86541.9|86491.9|30
1634567750000|2021-10-18 14:35:50|86542.6|86492.6|86540.3|86490.3|86542.9|86492.9|86538|86488|43
1634567760000|2021-10-18 14:36:00|86540|86490|86539.7|86489.7|86540.4|86490.4|86538.2|86488.2|44
1634567770000|2021-10-18 14:36:10|86540|86490|86532.1|86482.1|86540.2|86490.2|86531.4|86481.4|58
1634567780000|2021-10-18 14:36:20|86532|86482|86537.7|86487.7|86537.7|86487.7|86530.3|86480.3|41
1634567790000|2021-10-18 14:36:30|86537.6|86487.6|86544.9|86494.9|86547.3|86497.3|86536.1|86486.1|59
1634567800000|2021-10-18 14:36:40|86544.8|86494.8|86551.3|86501.3|86551.3|86501.3|86544.8|86494.8|39
1634567810000|2021-10-18 14:36:50|86550.9|86500.9|86549.8|86499.8|86551.2|86501.2|86548.3|86498.3|44
1634567820000|2021-10-18 14:37:00|86549.7|86499.7|86553.9|86503.9|86553.9|86503.9|86546.5|86496.5|52
1634567830000|2021-10-18 14:37:10|86553.3|86503.3|86555.5|86505.5|86555.6|86505.6|86552.9|86502.9|47
1634567840000|2021-10-18 14:37:20|86556.1|86506.1|86552.9|86502.9|86556.1|86506.1|86551.8|86501.8|48
1634567850000|2021-10-18 14:37:30|86552|86502|86552.4|86502.4|86552.6|86502.6|86551.4|86501.4|24
1634567860000|2021-10-18 14:37:40|86552.2|86502.2|86548.1|86498.1|86552.2|86502.2|86547.6|86497.6|29
1634567870000|2021-10-18 14:37:50|86548.2|86498.2|86552.1|86502.1|86552.1|86502.1|86547.7|86497.7|39
1634567880000|2021-10-18 14:38:00|86551.6|86501.6|86548|86498|86552.2|86502.2|86547.9|86497.9|38
1634567890000|2021-10-18 14:38:10|86547.8|86497.8|86549.3|86499.3|86550|86500|86547.7|86497.7|50
1634567900000|2021-10-18 14:38:20|86549.8|86499.8|86548.8|86498.8|86551.3|86501.3|86548.5|86498.5|38
1634567910000|2021-10-18 14:38:30|86548.7|86498.7|86548.3|86498.3|86550.7|86500.7|86546.1|86496.1|42
1634567920000|2021-10-18 14:38:40|86548.5|86498.5|86545.1|86495.1|86548.6|86507.9|86532.7|86494.6|37
1634567930000|2021-10-18 14:38:50|86544.9|86494.9|86548|86498|86549.4|86499.4|86543.7|86493.7|44
1634567940000|2021-10-18 14:39:00|86547.7|86497.7|86547.4|86497.4|86548.5|86507.9|86531.3|86495.4|37
1634567950000|2021-10-18 14:39:10|86547.3|86497.3|86547.1|86497.1|86547.7|86497.7|86546.8|86496.8|21
1634567960000|2021-10-18 14:39:20|86547.2|86497.2|86550.9|86500.9|86550.9|86500.9|86547.1|86497.1|31
1634567970000|2021-10-18 14:39:30|86551|86501|86551.4|86501.4|86552.1|86502.1|86550.7|86500.7|33
1634567980000|2021-10-18 14:39:40|86551.2|86501.2|86552|86502|86552.3|86502.3|86551|86501|26
1634567990000|2021-10-18 14:39:50|86552.1|86502.1|86559.5|86509.5|86559.6|86509.6|86552.1|86502.1|30
1634568000000|2021-10-18 14:40:00|86560|86510|86561.2|86511.2|86565.3|86515.3|86559.6|86509.6|44
1634568010000|2021-10-18 14:40:10|86562.1|86512.1|86568.1|86518.1|86568.2|86518.2|86561|86511|45
1634568020000|2021-10-18 14:40:20|86567|86517|86568.2|86518.2|86571.1|86532.2|86557.2|86517|46
1634568030000|2021-10-18 14:40:30|86568.3|86518.3|86570.6|86520.6|86570.8|86520.8|86567.6|86517.6|48
1634568040000|2021-10-18 14:40:40|86570.4|86520.4|86572.3|86522.3|86572.7|86533.6|86558.6|86517.9|44
1634568050000|2021-10-18 14:40:50|86572.2|86522.2|86571.9|86521.9|86572.2|86522.2|86569|86519|39
1634568060000|2021-10-18 14:41:00|86571.5|86521.5|86572|86522|86572.8|86522.8|86569.5|86519.5|50
1634568070000|2021-10-18 14:41:10|86571.6|86521.6|86583.2|86533.2|86585|86535|86571.1|86521.1|61
1634568080000|2021-10-18 14:41:20|86584.5|86534.5|86583.8|86533.8|86586.7|86536.7|86582.2|86532.2|45
1634568090000|2021-10-18 14:41:30|86583.4|86533.4|86584.3|86534.3|86585|86535|86583|86533|30
1634568100000|2021-10-18 14:41:40|86584.1|86534.1|86584.4|86534.4|86585.6|86535.6|86583.8|86533.8|31
1634568110000|2021-10-18 14:41:50|86584.3|86534.3|86590.7|86540.7|86590.7|86540.7|86584|86534|29
1634568120000|2021-10-18 14:42:00|86589.4|86539.4|86596.8|86546.8|86598.6|86548.6|86589.3|86539.3|55
1634568130000|2021-10-18 14:42:10|86596.9|86546.9|86601.3|86551.3|86603|86553|86596.5|86546.5|51
1634568140000|2021-10-18 14:42:20|86600.7|86550.7|86595.5|86545.5|86601.4|86551.4|86594.8|86544.8|47
1634568150000|2021-10-18 14:42:30|86595|86545|86590.3|86540.3|86596.8|86546.8|86589.7|86539.7|43
1634568160000|2021-10-18 14:42:40|86590.2|86540.2|86593.8|86543.8|86593.8|86543.8|86589.5|86539.5|40
1634568170000|2021-10-18 14:42:50|86594.1|86544.1|86606.2|86556.2|86606.2|86556.2|86593.4|86543.4|50
1634568180000|2021-10-18 14:43:00|86605.7|86555.7|86604.2|86554.2|86606.4|86556.4|86602.6|86552.6|47
1634568190000|2021-10-18 14:43:10|86603.7|86553.7|86602.4|86552.4|86603.7|86553.7|86599.2|86549.2|50
1634568200000|2021-10-18 14:43:20|86602.5|86552.5|86607.3|86557.3|86608.4|86558.4|86602.1|86552.1|38
1634568210000|2021-10-18 14:43:30|86606.8|86556.8|86605.6|86555.6|86607.4|86557.4|86605.5|86555.5|48
1634568220000|2021-10-18 14:43:40|86605.5|86555.5|86606|86556|86606.8|86556.8|86605.5|86555.5|26
1634568230000|2021-10-18 14:43:50|86606.1|86556.1|86614.5|86564.5|86614.5|86564.5|86605.6|86555.6|33
1634568240000|2021-10-18 14:44:00|86614|86564|86617.2|86567.2|86617.8|86567.8|86613.5|86563.5|50
1634568250000|2021-10-18 14:44:10|86616.9|86566.9|86617.9|86567.9|86618.8|86568.8|86612.8|86562.8|46
1634568260000|2021-10-18 14:44:20|86618|86568|86626.8|86576.8|86626.8|86576.8|86614.7|86564.7|58
1634568270000|2021-10-18 14:44:30|86627.2|86577.2|86623.1|86573.1|86628.9|86578.9|86623.1|86573.1|42
1634568280000|2021-10-18 14:44:40|86624.3|86574.3|86617.4|86567.4|86624.4|86574.4|86616.7|86566.7|52
1634568290000|2021-10-18 14:44:50|86617.1|86567.1|86618.6|86568.6|86618.6|86568.6|86611.9|86561.9|50
1634568300000|2021-10-18 14:45:00|86617.1|86567.1|86614|86564|86617.4|86567.4|86613.3|86563.3|38
1634568310000|2021-10-18 14:45:10|86613.8|86563.8|86614.8|86564.8|86619.5|86569.5|86613.8|86563.8|48
1634568320000|2021-10-18 14:45:20|86612.5|86562.5|86611.7|86561.7|86612.7|86562.7|86609.1|86559.1|39
1634568330000|2021-10-18 14:45:30|86612.3|86562.3|86617.2|86567.2|86617.2|86567.2|86607.3|86557.3|52
1634568340000|2021-10-18 14:45:40|86617|86567|86608.2|86558.2|86617|86567|86607.5|86557.5|47
1634568350000|2021-10-18 14:45:50|86608.4|86558.4|86607.2|86557.2|86610.4|86560.4|86606.5|86556.5|41
1634568360000|2021-10-18 14:46:00|86607.1|86557.1|86616.9|86566.9|86616.9|86566.9|86607.1|86557.1|46
1634568370000|2021-10-18 14:46:10|86617|86567|86627.9|86577.9|86628.5|86578.5|86616.2|86566.2|49
1634568380000|2021-10-18 14:46:20|86628.2|86578.2|86629.3|86579.3|86630.8|86580.8|86625.9|86575.9|53
1634568390000|2021-10-18 14:46:30|86628.9|86578.9|86628.1|86578.1|86628.9|86578.9|86623.7|86573.7|41
1634568400000|2021-10-18 14:46:40|86628.3|86578.3|86627.5|86577.5|86629.9|86579.9|86627.5|86577.5|47
1634568410000|2021-10-18 14:46:50|86627.6|86577.6|86629.3|86579.3|86632.4|86582.4|86627.6|86577.6|47
1634568420000|2021-10-18 14:47:00|86629.4|86579.4|86627.5|86577.5|86631.9|86581.9|86627.2|86577.2|52
1634568430000|2021-10-18 14:47:10|86627.6|86577.6|86621.3|86571.3|86628.3|86578.3|86621.3|86571.3|45
1634568440000|2021-10-18 14:47:20|86622.8|86572.8|86622.5|86572.5|86623.7|86573.7|86621|86571|44
1634568450000|2021-10-18 14:47:30|86622.6|86572.6|86622.8|86572.8|86625.3|86575.3|86622.2|86572.2|42
1634568460000|2021-10-18 14:47:40|86623|86573|86612.7|86562.7|86623|86573|86610.7|86560.7|44
1634568470000|2021-10-18 14:47:50|86613.2|86563.2|86614.1|86564.1|86614.1|86564.1|86611.8|86561.8|39
1634568480000|2021-10-18 14:48:00|86612.4|86562.4|86622.4|86572.4|86622.4|86572.4|86611.8|86561.8|45
1634568490000|2021-10-18 14:48:10|86622|86572|86619.7|86569.7|86622.1|86572.1|86617|86567|52
1634568500000|2021-10-18 14:48:20|86619.8|86569.8|86620.4|86570.4|86622.3|86572.3|86619.3|86569.3|42
1634568510000|2021-10-18 14:48:30|86619.8|86569.8|86616.3|86566.3|86620|86570|86616.3|86566.3|46
1634568520000|2021-10-18 14:48:40|86616.6|86566.6|86624.8|86574.8|86625.2|86575.2|86615.7|86565.7|47
1634568530000|2021-10-18 14:48:50|86624.9|86574.9|86623.4|86573.4|86627.6|86577.6|86622.3|86572.3|50
1634568540000|2021-10-18 14:49:00|86623|86573|86630.6|86580.6|86631.5|86581.5|86620.6|86570.6|54
1634568550000|2021-10-18 14:49:10|86630.5|86580.5|86635|86585|86640.4|86590.4|86630.3|86580.3|44
1634568560000|2021-10-18 14:49:20|86634.6|86584.6|86633.9|86583.9|86634.6|86584.6|86633.4|86583.4|27
1634568570000|2021-10-18 14:49:30|86634|86584|86629|86579|86634.2|86584.2|86629|86579|46
1634568580000|2021-10-18 14:49:40|86628.4|86578.4|86622.6|86572.6|86628.6|86578.6|86621.3|86571.3|52
1634568590000|2021-10-18 14:49:50|86623|86573|86622.5|86572.5|86626.2|86576.2|86622.1|86572.1|38
1634568600000|2021-10-18 14:50:00|86622.9|86572.9|86627.1|86577.1|86628.6|86578.6|86622.9|86572.9|47
1634568610000|2021-10-18 14:50:10|86626.7|86576.7|86626|86576|86632.8|86582.8|86625.1|86575.1|52
1634568620000|2021-10-18 14:50:20|86625.7|86575.7|86627.2|86577.2|86628.4|86578.4|86624.5|86574.5|45
1634568630000|2021-10-18 14:50:30|86627.1|86577.1|86623.2|86573.2|86627.5|86577.5|86621.8|86571.8|50
1634568640000|2021-10-18 14:50:40|86623.6|86573.6|86624.5|86574.5|86626.2|86576.2|86622.6|86572.6|40
1634568650000|2021-10-18 14:50:50|86623.8|86573.8|86625.2|86575.2|86625.2|86575.2|86618.2|86568.2|43
1634568660000|2021-10-18 14:51:00|86623.8|86573.8|86616.6|86566.6|86625|86575|86615|86565|42
1634568670000|2021-10-18 14:51:10|86616.3|86566.3|86616|86566|86618.9|86568.9|86613.8|86563.8|44
1634568680000|2021-10-18 14:51:20|86616.1|86566.1|86613.5|86563.5|86616.4|86566.4|86612.3|86562.3|31
1634568690000|2021-10-18 14:51:30|86614|86564|86615.8|86565.8|86616.6|86566.6|86612.4|86562.4|37
1634568700000|2021-10-18 14:51:40|86615.6|86565.6|86618.1|86568.1|86618.1|86568.1|86615.6|86565.6|47
1634568710000|2021-10-18 14:51:50|86618.2|86568.2|86619.8|86569.8|86624.3|86574.3|86618.2|86568.2|48
1634568720000|2021-10-18 14:52:00|86619.9|86569.9|86621.1|86571.1|86622.7|86572.7|86619.7|86569.7|36
1634568730000|2021-10-18 14:52:10|86621.3|86571.3|86621.3|86571.3|86622|86572|86620.6|86570.6|20
1634568740000|2021-10-18 14:52:20|86621.4|86571.4|86625.8|86575.8|86626.2|86576.2|86621.4|86571.4|37
1634568750000|2021-10-18 14:52:30|86625.6|86575.6|86625.2|86575.2|86626.5|86576.5|86624.8|86574.8|34
1634568760000|2021-10-18 14:52:40|86625.5|86575.5|86619.8|86569.8|86625.5|86575.5|86619.4|86569.4|42
1634568770000|2021-10-18 14:52:50|86620|86570|86614.1|86564.1|86620.3|86570.3|86614.1|86564.1|42
1634568780000|2021-10-18 14:53:00|86614|86564|86614.8|86564.8|86617.2|86567.2|86613.8|86563.8|47
1634568790000|2021-10-18 14:53:10|86614.7|86564.7|86618.3|86568.3|86618.8|86568.8|86614.2|86564.2|42
1634568800000|2021-10-18 14:53:20|86618.4|86568.4|86620|86570|86624.5|86574.5|86618.1|86568.1|53
1634568810000|2021-10-18 14:53:30|86620.4|86570.4|86622|86572|86622.1|86572.1|86620.1|86570.1|31
1634568820000|2021-10-18 14:53:40|86622.1|86572.1|86628.4|86578.4|86628.4|86578.4|86621.7|86571.7|39
1634568830000|2021-10-18 14:53:50|86628.3|86578.3|86626.8|86576.8|86631.6|86581.6|86626.6|86576.6|44
1634568840000|2021-10-18 14:54:00|86626.6|86576.6|86620.8|86570.8|86626.7|86576.7|86618.9|86568.9|50
1634568850000|2021-10-18 14:54:10|86620.9|86570.9|86622.2|86572.2|86622.3|86572.3|86620.9|86570.9|32
1634568860000|2021-10-18 14:54:20|86621.9|86571.9|86623.1|86573.1|86624|86574|86621.1|86571.1|27
1634568870000|2021-10-18 14:54:30|86623.2|86573.2|86638.2|86588.2|86638.2|86588.2|86622.8|86572.8|56
1634568880000|2021-10-18 14:54:40|86638.9|86588.9|86637.2|86587.2|86640.5|86590.5|86636.2|86586.2|50
1634568890000|2021-10-18 14:54:50|86637.3|86587.3|86639.6|86589.6|86640.8|86590.8|86636.9|86586.9|45
1634568900000|2021-10-18 14:55:00|86638.8|86588.8|86638.3|86588.3|86640.6|86590.6|86636.2|86586.2|50
1634568910000|2021-10-18 14:55:10|86638.4|86588.4|86638.4|86588.4|86639.9|86589.9|86635.9|86585.9|43
1634568920000|2021-10-18 14:55:20|86638.5|86588.5|86646.5|86596.5|86647.7|86597.7|86638.4|86588.4|51
1634568930000|2021-10-18 14:55:30|86647.4|86597.4|86638.3|86588.3|86648|86598|86638.3|86588.3|43
1634568940000|2021-10-18 14:55:40|86638.5|86588.5|86638.5|86588.5|86639.2|86589.2|86638.1|86588.1|38
1634568950000|2021-10-18 14:55:50|86638.4|86588.4|86644.5|86594.5|86645.3|86595.3|86638.3|86588.3|40
1634568960000|2021-10-18 14:56:00|86646|86596|86646.6|86596.6|86646.7|86596.7|86643.3|86593.3|42
1634568970000|2021-10-18 14:56:10|86646.3|86596.3|86651.1|86601.1|86651.7|86601.7|86646.3|86596.3|55
1634568980000|2021-10-18 14:56:20|86651|86601|86638|86588|86651.6|86601.6|86637.9|86587.9|55
1634568990000|2021-10-18 14:56:30|86638.1|86588.1|86639.3|86589.3|86639.5|86589.5|86637.4|86587.4|42
1634569000000|2021-10-18 14:56:40|86639.2|86589.2|86636.8|86586.8|86640|86590|86633.7|86583.7|42
1634569010000|2021-10-18 14:56:50|86636.1|86586.1|86640.7|86590.7|86642.5|86592.5|86634.9|86584.9|42
1634569020000|2021-10-18 14:57:00|86626.8|86601.8|86633|86583|86639.2|86601.9|86626.3|86582.6|59
1634569030000|2021-10-18 14:57:10|86632.7|86582.7|86624.7|86574.7|86633.7|86592.7|86614.5|86574.7|39
1634569040000|2021-10-18 14:57:20|86624.3|86574.3|86637.3|86587.3|86638|86601.4|86624.3|86574.3|52
1634569050000|2021-10-18 14:57:30|86637.2|86587.2|86622.2|86572.2|86637.2|86600|86612.3|86572.1|64
1634569060000|2021-10-18 14:57:40|86620.6|86570.6|86613.1|86563.1|86620.6|86579.5|86604.5|86561.3|53
1634569070000|2021-10-18 14:57:50|86613.3|86563.3|86611.8|86561.8|86616.8|86566.8|86611.5|86561.5|67
1634569080000|2021-10-18 14:58:00|86611.6|86561.6|86614.5|86564.5|86615.6|86565.6|86608.3|86558.3|55
1634569090000|2021-10-18 14:58:10|86614.2|86564.2|86615.8|86565.8|86617.4|86567.4|86613.7|86563.7|49
1634569100000|2021-10-18 14:58:20|86616|86566|86613.6|86563.6|86619.6|86569.6|86611.5|86561.5|50
1634569110000|2021-10-18 14:58:30|86614.3|86564.3|86624|86574|86624|86581.1|86605.9|86564.2|55
1634569120000|2021-10-18 14:58:40|86623.6|86573.6|86640.2|86590.2|86640.5|86590.5|86623.6|86573.6|60
1634569130000|2021-10-18 14:58:50|86640|86590|86644|86594|86644|86594|86637.6|86587.6|63
1634569140000|2021-10-18 14:59:00|86645.4|86595.4|86646.3|86596.3|86648.8|86598.8|86643.4|86593.4|53
1634569150000|2021-10-18 14:59:10|86646.6|86596.6|86632.4|86582.4|86646.6|86596.6|86629.2|86579.2|58
1634569160000|2021-10-18 14:59:20|86631.9|86581.9|86634.5|86584.5|86636.1|86586.1|86629.8|86579.8|63
1634569170000|2021-10-18 14:59:30|86634.4|86584.4|86633.7|86583.7|86635.5|86598.8|86621.9|86582.4|57
1634569180000|2021-10-18 14:59:40|86633.6|86583.6|86640.7|86590.7|86645.2|86604.5|86629.4|86582.9|63
1634569190000|2021-10-18 14:59:50|86639.8|86589.8|86639.2|86589.2|86640.6|86601.3|86620.5|86583.4|65
1634569200000|2021-10-18 15:00:00|86640.4|86590.4|86652.2|86602.2|86654.3|86609.6|86629.5|86589.1|68
1634569210000|2021-10-18 15:00:10|86652.3|86602.3|86651.2|86601.2|86658.5|86608.5|86650.3|86600.3|55
1634569220000|2021-10-18 15:00:20|86651.3|86601.3|86653.1|86603.1|86653.6|86603.6|86650.4|86600.4|59
1634569230000|2021-10-18 15:00:30|86652.6|86602.6|86650|86600|86654.9|86604.9|86649.7|86599.7|56
1634569240000|2021-10-18 15:00:40|86649.8|86599.8|86654|86604|86654.7|86604.7|86649.8|86599.8|53
1634569250000|2021-10-18 15:00:50|86654.1|86604.1|86650.2|86600.2|86654.5|86604.5|86648.4|86598.4|53
1634569260000|2021-10-18 15:01:00|86648.7|86598.7|86643.1|86593.1|86649.3|86599.3|86642|86592|55
1634569270000|2021-10-18 15:01:10|86642.6|86592.6|86643.1|86593.1|86645.7|86595.7|86635.2|86585.2|60
1634569280000|2021-10-18 15:01:20|86643.7|86593.7|86645.2|86595.2|86646.3|86596.3|86643.7|86593.7|46
1634569290000|2021-10-18 15:01:30|86634.5|86609.5|86651.5|86601.5|86653.9|86616.1|86634.5|86597.6|48
1634569300000|2021-10-18 15:01:40|86651.3|86601.3|86657.5|86607.5|86658.5|86608.5|86650.4|86600.4|49
1634569310000|2021-10-18 15:01:50|86658|86608|86656.9|86606.9|86658.6|86608.6|86655.8|86605.8|41
1634569320000|2021-10-18 15:02:00|86656.8|86606.8|86656.7|86606.7|86660.6|86610.6|86656.5|86606.5|47
1634569330000|2021-10-18 15:02:10|86657.8|86607.8|86670.1|86620.1|86670.1|86620.1|86657.3|86607.3|49
1634569340000|2021-10-18 15:02:20|86670.2|86620.2|86669.1|86619.1|86671.8|86621.8|86668.6|86618.6|47
1634569350000|2021-10-18 15:02:30|86669|86619|86662.3|86612.3|86669|86619|86660.8|86610.8|44
1634569360000|2021-10-18 15:02:40|86662.2|86612.2|86664.2|86614.2|86667.2|86617.2|86661.6|86611.6|48
1634569370000|2021-10-18 15:02:50|86664.1|86614.1|86664.3|86614.3|86664.7|86614.7|86663.1|86613.1|28
1634569380000|2021-10-18 15:03:00|86666.6|86616.6|86668.8|86618.8|86670.1|86620.1|86666.6|86616.6|53
1634569390000|2021-10-18 15:03:10|86668.2|86618.2|86669.8|86619.8|86670.2|86620.2|86668.2|86618.2|46
1634569400000|2021-10-18 15:03:20|86669.7|86619.7|86655.9|86630.9|86670.1|86632.2|86655.4|86619.5|24
1634569410000|2021-10-18 15:03:30|86656.2|86631.2|86665.1|86615.1|86666.8|86632.5|86653.7|86614.6|34
1634569420000|2021-10-18 15:03:40|86665|86615|86656|86631|86669.6|86631|86656|86614.7|31
1634569430000|2021-10-18 15:03:50|86654.1|86629.1|86658.1|86633.1|86659.3|86634.3|86654.1|86629.1|38
1634569440000|2021-10-18 15:04:00|86658.2|86633.2|86677.8|86627.8|86679.3|86639.6|86658.2|86626.5|55
1634569450000|2021-10-18 15:04:10|86677.7|86627.7|86680.6|86630.6|86680.6|86630.6|86677.7|86627.7|40
1634569460000|2021-10-18 15:04:20|86680.7|86630.7|86684.4|86634.4|86685.2|86635.2|86680.6|86630.6|43
1634569470000|2021-10-18 15:04:30|86684.5|86634.5|86697.2|86647.2|86697.2|86657.2|86680.4|86631.9|52
1634569480000|2021-10-18 15:04:40|86696.3|86646.3|86697.8|86647.8|86699.7|86649.7|86694.1|86644.1|45
1634569490000|2021-10-18 15:04:50|86698.1|86648.1|86702.8|86652.8|86705.1|86655.1|86697.7|86647.7|55
1634569500000|2021-10-18 15:05:00|86702.9|86652.9|86706.9|86656.9|86707.7|86657.7|86702.8|86652.8|37
1634569510000|2021-10-18 15:05:10|86706.8|86656.8|86705.6|86655.6|86707.2|86657.2|86705|86655|30
1634569520000|2021-10-18 15:05:20|86705.9|86655.9|86701.1|86651.1|86705.9|86655.9|86699.6|86649.6|43
1634569530000|2021-10-18 15:05:30|86701|86651|86700.3|86650.3|86701.6|86651.6|86700.3|86650.3|24
1634569540000|2021-10-18 15:05:40|86700.5|86650.5|86700.9|86650.9|86700.9|86650.9|86697|86647|27
1634569550000|2021-10-18 15:05:50|86700.8|86650.8|86699|86649|86701.6|86651.6|86698.7|86648.7|29
1634569560000|2021-10-18 15:06:00|86699.2|86649.2|86691.7|86666.7|86704.6|86667.4|86689.1|86647.6|52
1634569570000|2021-10-18 15:06:10|86691.9|86666.9|86691|86666|86692.3|86667.3|86690.4|86665.4|34
1634569580000|2021-10-18 15:06:20|86691.1|86666.1|86689.4|86639.4|86698|86666.7|86686.1|86639|34
1634569590000|2021-10-18 15:06:30|86689.6|86639.6|86684.7|86634.7|86689.6|86639.6|86684.1|86634.1|48
1634569600000|2021-10-18 15:06:40|86685.1|86635.1|86688.6|86638.6|86689.5|86639.5|86685.1|86635.1|34
1634569610000|2021-10-18 15:06:50|86688.4|86638.4|86693.3|86643.3|86694|86644|86688.4|86638.4|44
1634569620000|2021-10-18 15:07:00|86693.1|86643.1|86700.3|86650.3|86701.6|86651.6|86693.1|86643.1|42
1634569630000|2021-10-18 15:07:10|86700.1|86650.1|86700.2|86650.2|86701.5|86651.5|86700|86650|29
1634569640000|2021-10-18 15:07:20|86700.1|86650.1|86696.7|86646.7|86700.5|86650.5|86694.8|86644.8|43
1634569650000|2021-10-18 15:07:30|86696.6|86646.6|86696.7|86646.7|86697.1|86647.1|86693.2|86643.2|39
1634569660000|2021-10-18 15:07:40|86696.5|86646.5|86694.7|86644.7|86696.5|86646.5|86692.7|86642.7|46
1634569670000|2021-10-18 15:07:50|86693.5|86643.5|86697.8|86647.8|86697.8|86647.8|86693.4|86643.4|40
1634569680000|2021-10-18 15:08:00|86698.1|86648.1|86711|86661|86711|86661|86696.7|86646.7|39
1634569690000|2021-10-18 15:08:10|86710.3|86660.3|86712.9|86662.9|86713.1|86663.1|86709.5|86659.5|55
1634569700000|2021-10-18 15:08:20|86711.5|86661.5|86717.5|86667.5|86717.5|86667.5|86711.4|86661.4|50
1634569710000|2021-10-18 15:08:30|86718.2|86668.2|86714.2|86664.2|86718.2|86668.2|86712.6|86662.6|51
1634569720000|2021-10-18 15:08:40|86714.5|86664.5|86714.5|86664.5|86715.2|86665.2|86713|86663|31
1634569730000|2021-10-18 15:08:50|86714.4|86664.4|86713.5|86663.5|86714.5|86664.5|86712.7|86662.7|31
1634569740000|2021-10-18 15:09:00|86713.9|86663.9|86715.1|86665.1|86715.8|86665.8|86713.9|86663.9|36
1634569750000|2021-10-18 15:09:10|86715.2|86665.2|86715.1|86665.1|86715.8|86665.8|86714.7|86664.7|28
1634569760000|2021-10-18 15:09:20|86715|86665|86713.5|86663.5|86715.2|86665.2|86711.7|86661.7|34
1634569770000|2021-10-18 15:09:30|86713.7|86663.7|86712.8|86662.8|86713.8|86663.8|86712.1|86662.1|29
1634569780000|2021-10-18 15:09:40|86710.3|86660.3|86709.5|86659.5|86712.7|86662.7|86708.7|86658.7|36
1634569790000|2021-10-18 15:09:50|86710|86660|86709|86659|86710.4|86660.4|86708.4|86658.4|34
1634569800000|2021-10-18 15:10:00|86708.7|86658.7|86712.4|86662.4|86713.2|86673.8|86698.3|86658.6|34
1634569810000|2021-10-18 15:10:10|86713|86663|86726.5|86676.5|86726.9|86687.9|86706|86661.8|54
1634569820000|2021-10-18 15:10:20|86726.6|86676.6|86727.2|86677.2|86728.2|86678.2|86726.4|86676.4|31
1634569830000|2021-10-18 15:10:30|86727.3|86677.3|86726.6|86676.6|86727.9|86677.9|86726.5|86676.5|21
1634569840000|2021-10-18 15:10:40|86726.5|86676.5|86726.9|86676.9|86727.2|86677.2|86725.9|86675.9|24
1634569850000|2021-10-18 15:10:50|86726.8|86676.8|86711.4|86686.4|86727.3|86687.7|86708.2|86670|43
1634569860000|2021-10-18 15:11:00|86711.1|86686.1|86710.4|86685.4|86723.3|86686.1|86706.8|86668.8|58
1634569870000|2021-10-18 15:11:10|86711.7|86686.7|86729.7|86679.7|86729.7|86689.9|86711.6|86676.2|51
1634569880000|2021-10-18 15:11:20|86729.3|86679.3|86730.4|86680.4|86732|86693.7|86718.1|86679.1|37
1634569890000|2021-10-18 15:11:30|86730.3|86680.3|86732.2|86682.2|86735.1|86698.1|86720.4|86680.3|53
1634569900000|2021-10-18 15:11:40|86730.2|86680.2|86723.5|86673.5|86732.1|86690.9|86712.4|86673.1|45
1634569910000|2021-10-18 15:11:50|86723.1|86673.1|86714|86664|86723.1|86673.1|86714|86664|53
1634569920000|2021-10-18 15:12:00|86714.2|86664.2|86718.6|86668.6|86721.8|86684.8|86708.2|86664|51
1634569930000|2021-10-18 15:12:10|86718.5|86668.5|86713.3|86663.3|86718.7|86679.3|86701.5|86663|45
1634569940000|2021-10-18 15:12:20|86712.7|86662.7|86712.3|86662.3|86713.3|86663.3|86711.1|86661.1|38
1634569950000|2021-10-18 15:12:30|86712|86662|86710|86660|86712.3|86662.3|86708.4|86658.4|38
1634569960000|2021-10-18 15:12:40|86710.4|86660.4|86710|86660|86710.4|86660.4|86709.2|86659.2|30
1634569970000|2021-10-18 15:12:50|86709.5|86659.5|86698.1|86673.1|86712.2|86674.6|86696|86658.6|33
1634569980000|2021-10-18 15:13:00|86701.8|86676.8|86715.8|86665.8|86716.6|86679.3|86701.8|86664.2|42
1634569990000|2021-10-18 15:13:10|86716.3|86666.3|86703.7|86678.7|86719.2|86679.7|86702.1|86664.7|41
1634570000000|2021-10-18 15:13:20|86703.8|86678.8|86704|86679|86704.6|86679.6|86702.9|86677.9|38
1634570010000|2021-10-18 15:13:30|86704.5|86679.5|86697.5|86672.5|86704.9|86679.9|86697.5|86672.5|28
1634570020000|2021-10-18 15:13:40|86697.6|86672.6|86700.4|86675.4|86700.5|86675.5|86697.6|86672.6|39
1634570030000|2021-10-18 15:13:50|86700.1|86675.1|86700.5|86675.5|86702.1|86677.1|86698.6|86673.6|52
1634570040000|2021-10-18 15:14:00|86700.3|86675.3|86697.2|86672.2|86711|86675.6|86696.8|86660|43
1634570050000|2021-10-18 15:14:10|86696.8|86671.8|86697.5|86672.5|86701.8|86676.8|86696.5|86671.5|44
1634570060000|2021-10-18 15:14:20|86697.8|86672.8|86698.3|86673.3|86699.2|86674.2|86696.9|86671.9|36
1634570070000|2021-10-18 15:14:30|86698.8|86673.8|86699.4|86674.4|86699.4|86674.4|86697.1|86672.1|33
1634570080000|2021-10-18 15:14:40|86698.9|86673.9|86696.5|86671.5|86699.3|86674.3|86696.3|86671.3|47
1634570090000|2021-10-18 15:14:50|86696.3|86671.3|86702|86677|86713.3|86677.8|86695.8|86653.7|61
1634570100000|2021-10-18 15:15:00|86701.7|86676.7|86712.5|86662.5|86713.4|86677.1|86700.6|86661.6|49
1634570110000|2021-10-18 15:15:10|86712.4|86662.4|86712.8|86662.8|86713.1|86663.1|86711.3|86661.3|43
1634570120000|2021-10-18 15:15:20|86712.7|86662.7|86709|86659|86712.8|86662.8|86709|86659|32
1634570130000|2021-10-18 15:15:30|86709.1|86659.1|86703.7|86653.7|86709.3|86659.3|86703|86653|52
1634570140000|2021-10-18 15:15:40|86703.5|86653.5|86699.5|86649.5|86705.5|86655.5|86699.3|86649.3|50
1634570150000|2021-10-18 15:15:50|86699.8|86649.8|86691.9|86666.9|86704.9|86667.4|86686.8|86649.8|44
1634570160000|2021-10-18 15:16:00|86691.2|86666.2|86704.1|86654.1|86705.4|86666.2|86691.2|86653.3|36
1634570170000|2021-10-18 15:16:10|86704.2|86654.2|86700.8|86650.8|86707.2|86657.2|86700.3|86650.3|47
1634570180000|2021-10-18 15:16:20|86700.1|86650.1|86700.3|86650.3|86700.9|86650.9|86699.8|86649.8|27
1634570190000|2021-10-18 15:16:30|86700.4|86650.4|86700|86650|86700.8|86650.8|86699.2|86649.2|34
1634570200000|2021-10-18 15:16:40|86699.5|86649.5|86701.4|86651.4|86703.4|86663.6|86682|86643.5|54
1634570210000|2021-10-18 15:16:50|86701.3|86651.3|86698.3|86648.3|86702.1|86652.1|86696.5|86646.5|44
1634570220000|2021-10-18 15:17:00|86697.6|86647.6|86691.7|86641.7|86698.4|86658.6|86679.7|86641.7|56
1634570230000|2021-10-18 15:17:10|86691.4|86641.4|86677.4|86652.4|86694.2|86656.4|86677.1|86640.2|69
1634570240000|2021-10-18 15:17:20|86677.3|86652.3|86680.3|86630.3|86690.4|86652.8|86674.8|86628.5|65
1634570250000|2021-10-18 15:17:30|86680.2|86630.2|86681.7|86631.7|86682.2|86643.6|86668.1|86629.3|48
1634570260000|2021-10-18 15:17:40|86682.2|86632.2|86679.4|86629.4|86682.2|86632.2|86679.4|86629.4|40
1634570270000|2021-10-18 15:17:50|86679.6|86629.6|86705.6|86655.6|86705.9|86655.9|86679.6|86629.6|58
1634570280000|2021-10-18 15:18:00|86705.5|86655.5|86707.7|86657.7|86708.8|86658.8|86705.5|86655.5|50
1634570290000|2021-10-18 15:18:10|86706.3|86656.3|86703|86653|86706.6|86656.6|86701.2|86651.2|42
1634570300000|2021-10-18 15:18:20|86702.5|86652.5|86700.6|86650.6|86704.2|86654.2|86700.6|86650.6|36
1634570310000|2021-10-18 15:18:30|86700.7|86650.7|86701.5|86651.5|86703.9|86653.9|86699.9|86649.9|52
1634570320000|2021-10-18 15:18:40|86700.7|86650.7|86701.8|86651.8|86702.1|86652.1|86690.9|86640.9|60
1634570330000|2021-10-18 15:18:50|86700.4|86650.4|86691.4|86641.4|86701.6|86661.6|86684.7|86641.4|59
1634570340000|2021-10-18 15:19:00|86690.6|86640.6|86674.7|86649.7|86693.1|86650|86674.7|86637.4|61
1634570350000|2021-10-18 15:19:10|86674.4|86649.4|86693.3|86643.3|86694.8|86652.5|86674.4|86636.8|47
1634570360000|2021-10-18 15:19:20|86693.7|86643.7|86690.6|86640.6|86695.7|86655.7|86677|86640.2|52
1634570370000|2021-10-18 15:19:30|86690|86640|86690|86640|86690.9|86640.9|86688.8|86638.8|48
1634570380000|2021-10-18 15:19:40|86689.9|86639.9|86688.9|86638.9|86691.1|86641.1|86688.9|86638.9|43
1634570390000|2021-10-18 15:19:50|86689|86639|86666.7|86641.7|86689|86645.8|86664.5|86627.4|57
1634570400000|2021-10-18 15:20:00|86667.1|86642.1|86670|86645|86671.1|86646.1|86664.1|86639.1|50
1634570410000|2021-10-18 15:20:10|86670.3|86645.3|86686|86636|86687.1|86649.5|86670.3|86634.5|45
1634570420000|2021-10-18 15:20:20|86685.6|86635.6|86665.5|86640.5|86685.6|86640.5|86665.5|86628.3|43
1634570430000|2021-10-18 15:20:30|86664.9|86639.9|86666.2|86641.2|86668.2|86643.2|86664.5|86639.5|35
1634570440000|2021-10-18 15:20:40|86666.6|86641.6|86665.3|86640.3|86679.7|86641.8|86664.1|86628.3|29
1634570450000|2021-10-18 15:20:50|86665.4|86640.4|86663.2|86638.2|86665.4|86640.4|86660.9|86635.9|44
1634570460000|2021-10-18 15:21:00|86663.1|86638.1|86666|86641|86666.4|86641.4|86661.1|86636.1|36
1634570470000|2021-10-18 15:21:10|86665.8|86640.8|86672.6|86622.6|86672.8|86641.7|86660.7|86621.1|36
1634570480000|2021-10-18 15:21:20|86671.3|86621.3|86657.9|86632.9|86674.5|86633.3|86657|86618|39
1634570490000|2021-10-18 15:21:30|86657.5|86632.5|86660.3|86635.3|86660.8|86635.8|86657.5|86632.5|34
1634570500000|2021-10-18 15:21:40|86660.4|86635.4|86669|86619|86671.2|86635.4|86659.9|86618.6|34
1634570510000|2021-10-18 15:21:50|86668.7|86618.7|86668.5|86618.5|86668.9|86629.4|86654.4|86616|40
1634570520000|2021-10-18 15:22:00|86668.6|86618.6|86667.8|86617.8|86670.8|86620.8|86667.8|86617.8|36
1634570530000|2021-10-18 15:22:10|86667.7|86617.7|86666.5|86616.5|86669.4|86619.4|86665.5|86615.5|32
1634570540000|2021-10-18 15:22:20|86666.3|86616.3|86665.2|86615.2|86668.4|86618.4|86665.2|86615.2|30
1634570550000|2021-10-18 15:22:30|86666.2|86616.2|86666.9|86616.9|86668.3|86618.3|86664.4|86614.4|42
1634570560000|2021-10-18 15:22:40|86667.5|86617.5|86671.2|86621.2|86672.5|86622.5|86667.5|86617.5|38
1634570570000|2021-10-18 15:22:50|86668.8|86618.8|86668.5|86618.5|86671.1|86621.1|86667.9|86617.9|27
1634570580000|2021-10-18 15:23:00|86668.4|86618.4|86666.3|86616.3|86669.2|86619.2|86665.9|86615.9|28
1634570590000|2021-10-18 15:23:10|86667.2|86617.2|86667.4|86617.4|86668.1|86618.1|86666.1|86616.1|19
1634570600000|2021-10-18 15:23:20|86667.2|86617.2|86668|86618|86668.3|86618.3|86665.2|86615.2|39
1634570610000|2021-10-18 15:23:30|86667.3|86617.3|86667.8|86617.8|86668.9|86618.9|86667.3|86617.3|22
1634570620000|2021-10-18 15:23:40|86668.2|86618.2|86668.9|86618.9|86669|86619|86667|86617|25
1634570630000|2021-10-18 15:23:50|86669.2|86619.2|86669.1|86619.1|86669.3|86619.3|86668.3|86618.3|27
1634570640000|2021-10-18 15:24:00|86669.3|86619.3|86667.4|86617.4|86670.8|86633.4|86655.2|86615.7|46
1634570650000|2021-10-18 15:24:10|86667.9|86617.9|86669|86619|86670|86620|86667.6|86617.6|43
1634570660000|2021-10-18 15:24:20|86668.9|86618.9|86670.3|86620.3|86671.1|86621.1|86668.5|86618.5|30
1634570670000|2021-10-18 15:24:30|86670|86620|86662.8|86637.8|86674.5|86638.6|86660.5|86620|43
1634570680000|2021-10-18 15:24:40|86662.6|86637.6|86662.8|86637.8|86664.4|86639.4|86662.2|86637.2|28
1634570690000|2021-10-18 15:24:50|86662.9|86637.9|86661.7|86636.7|86675.3|86637.9|86660.4|86625.3|23
1634570700000|2021-10-18 15:25:00|86662|86637|86679.7|86629.7|86679.7|86639.8|86659.3|86624|47
1634570710000|2021-10-18 15:25:10|86664.3|86639.3|86683.1|86633.1|86684.3|86643.5|86664.3|86631.4|61
1634570720000|2021-10-18 15:25:20|86683.2|86633.2|86685.6|86635.6|86685.6|86635.6|86681.5|86631.5|59
1634570730000|2021-10-18 15:25:30|86686|86636|86683.3|86633.3|86686.3|86636.3|86682|86632|44
1634570740000|2021-10-18 15:25:40|86683.5|86633.5|86684.6|86634.6|86685.4|86635.4|86682.6|86632.6|34
1634570750000|2021-10-18 15:25:50|86683.9|86633.9|86665.7|86640.7|86685|86641.5|86664.7|86627.9|44
1634570760000|2021-10-18 15:26:00|86680.5|86630.5|86684.1|86634.1|86685.2|86635.2|86680.5|86630.5|46
1634570770000|2021-10-18 15:26:10|86683.9|86633.9|86681.9|86631.9|86684.4|86634.4|86681.1|86631.1|33
1634570780000|2021-10-18 15:26:20|86681.4|86631.4|86681.2|86631.2|86682.2|86632.2|86680.1|86630.1|32
1634570790000|2021-10-18 15:26:30|86679.5|86629.5|86678.4|86628.4|86680.5|86641.7|86665.3|86627.9|33
1634570800000|2021-10-18 15:26:40|86678.7|86628.7|86678|86628|86679.6|86629.6|86677.9|86627.9|37
1634570810000|2021-10-18 15:26:50|86677.9|86627.9|86681.3|86631.3|86682.1|86640.9|86663.1|86626.6|43
1634570820000|2021-10-18 15:27:00|86679.6|86629.6|86682.2|86632.2|86683.6|86633.6|86679.6|86629.6|39
1634570830000|2021-10-18 15:27:10|86682.3|86632.3|86681.7|86631.7|86686.6|86636.6|86681.3|86631.3|42
1634570840000|2021-10-18 15:27:20|86683.2|86633.2|86693.5|86643.5|86695.9|86647.9|86671.8|86633|51
1634570850000|2021-10-18 15:27:30|86692.8|86642.8|86694.4|86644.4|86697|86647|86692.2|86642.2|53
1634570860000|2021-10-18 15:27:40|86694.2|86644.2|86693.9|86643.9|86694.9|86644.9|86692.9|86642.9|31
1634570870000|2021-10-18 15:27:50|86693.8|86643.8|86686.5|86661.5|86697.7|86662.5|86685.5|86643|44
1634570880000|2021-10-18 15:28:00|86686.2|86661.2|86703.6|86653.6|86708.6|86668.5|86686.2|86653.6|44
1634570890000|2021-10-18 15:28:10|86703.8|86653.8|86699.3|86649.3|86703.8|86666.9|86689.1|86649.3|33
1634570900000|2021-10-18 15:28:20|86699.7|86649.7|86700.2|86650.2|86700.5|86650.5|86699|86649|29
1634570910000|2021-10-18 15:28:30|86700.3|86650.3|86700.3|86650.3|86702.6|86652.6|86699.3|86649.3|42
1634570920000|2021-10-18 15:28:40|86701.4|86651.4|86686.9|86661.9|86701.4|86663.5|86685.9|86647.9|58
1634570930000|2021-10-18 15:28:50|86686.5|86661.5|86700.8|86650.8|86701.3|86663.3|86686.5|86650.5|32
1634570940000|2021-10-18 15:29:00|86700.5|86650.5|86702.5|86652.5|86704.3|86654.3|86700|86650|37
1634570950000|2021-10-18 15:29:10|86702.9|86652.9|86688.8|86663.8|86703.9|86665.1|86687.9|86651.4|40
1634570960000|2021-10-18 15:29:20|86688.9|86663.9|86683.4|86658.4|86699.9|86663.9|86683|86647.3|50
1634570970000|2021-10-18 15:29:30|86682.6|86657.6|86694.5|86644.5|86695.6|86658.2|86680.4|86641.7|60
1634570980000|2021-10-18 15:29:40|86694.6|86644.6|86694.8|86644.8|86696.1|86646.1|86694.2|86644.2|31
1634570990000|2021-10-18 15:29:50|86694.5|86644.5|86696|86646|86696|86646|86693.9|86643.9|25
1634571000000|2021-10-18 15:30:00|86696.2|86646.2|86695.8|86645.8|86698.6|86648.6|86695.1|86645.1|57
1634571010000|2021-10-18 15:30:10|86696.7|86646.7|86696.3|86646.3|86697.9|86647.9|86696.1|86646.1|31
1634571020000|2021-10-18 15:30:20|86696.4|86646.4|86687.5|86637.5|86700.4|86652.9|86676.7|86636.4|53
1634571030000|2021-10-18 15:30:30|86687.9|86637.9|86685.2|86635.2|86688.2|86638.2|86684.5|86634.5|51
1634571040000|2021-10-18 15:30:40|86684.7|86634.7|86692.4|86642.4|86693.7|86651.2|86673.7|86634.1|59
1634571050000|2021-10-18 15:30:50|86692.7|86642.7|86692.7|86642.7|86694.1|86644.1|86691.7|86641.7|30
1634571060000|2021-10-18 15:31:00|86681.5|86656.5|86698.6|86648.6|86699.2|86658.1|86679.6|86640.2|53
1634571070000|2021-10-18 15:31:10|86697.7|86647.7|86680.8|86655.8|86698.4|86658.2|86680.8|86642.9|52
1634571080000|2021-10-18 15:31:20|86681|86656|86696.3|86646.3|86696.9|86658.2|86680.9|86644.7|43
1634571090000|2021-10-18 15:31:30|86696.6|86646.6|86695.9|86645.9|86697.7|86647.7|86695.9|86645.9|31
1634571100000|2021-10-18 15:31:40|86695.8|86645.8|86696.2|86646.2|86696.9|86646.9|86694.7|86644.7|46
1634571110000|2021-10-18 15:31:50|86696.7|86646.7|86681.5|86656.5|86696.7|86656.6|86680.9|86644.1|37
1634571120000|2021-10-18 15:32:00|86680.6|86655.6|86680.4|86655.4|86682.6|86657.6|86680.4|86655.4|50
1634571130000|2021-10-18 15:32:10|86680.1|86655.1|86680.8|86655.8|86681.1|86656.1|86679|86654|36
1634571140000|2021-10-18 15:32:20|86680.9|86655.9|86691.2|86641.2|86691.2|86657.2|86676.1|86641.2|44
1634571150000|2021-10-18 15:32:30|86691.1|86641.1|86682.5|86632.5|86691.6|86647.1|86671.6|86631.7|45
1634571160000|2021-10-18 15:32:40|86682.7|86632.7|86682.7|86632.7|86684.2|86634.2|86680.4|86630.4|42
1634571170000|2021-10-18 15:32:50|86682.6|86632.6|86682.7|86632.7|86683.3|86633.3|86682.1|86632.1|30
1634571180000|2021-10-18 15:33:00|86682.9|86632.9|86684.3|86634.3|86684.7|86634.7|86682.7|86632.7|40
1634571190000|2021-10-18 15:33:10|86683.8|86633.8|86680.6|86655.6|86689.8|86655.7|86675.7|86633.8|36
1634571200000|2021-10-18 15:33:20|86680.4|86655.4|86681.5|86656.5|86696.7|86658.5|86679.7|86644.1|53
1634571210000|2021-10-18 15:33:30|86681.1|86656.1|86680.7|86655.7|86693.2|86657.3|86679.5|86642.1|40
1634571220000|2021-10-18 15:33:40|86680.5|86655.5|86696.5|86646.5|86700.7|86663.2|86680.5|86644.9|48
1634571230000|2021-10-18 15:33:50|86696.9|86646.9|86681.9|86656.9|86696.9|86661|86681.4|86645.6|47
1634571240000|2021-10-18 15:34:00|86682.5|86657.5|86680.7|86655.7|86694.7|86657.7|86679.5|86643.2|47
1634571250000|2021-10-18 15:34:10|86680.4|86655.4|86680.6|86655.6|86693.1|86655.9|86678.4|86643|42
1634571260000|2021-10-18 15:34:20|86680.4|86655.4|86681.2|86656.2|86694.4|86657.4|86678.9|86641.3|44
1634571270000|2021-10-18 15:34:30|86682.3|86657.3|86680.5|86655.5|86682.3|86657.3|86680.5|86655.5|30
1634571280000|2021-10-18 15:34:40|86681.4|86656.4|86682.4|86657.4|86682.7|86657.7|86681.4|86656.4|30
1634571290000|2021-10-18 15:34:50|86681.9|86656.9|86682.6|86657.6|86683.1|86658.1|86681.8|86656.8|29
1634571300000|2021-10-18 15:35:00|86683.4|86658.4|86679.7|86654.7|86692.8|86658.4|86677.4|86639.6|40
1634571310000|2021-10-18 15:35:10|86679.2|86654.2|86692.3|86642.3|86692.6|86656.8|86678.5|86641.8|50
1634571320000|2021-10-18 15:35:20|86692.7|86642.7|86682.8|86657.8|86692.7|86657.8|86679.7|86642|27
1634571330000|2021-10-18 15:35:30|86682.9|86657.9|86678.3|86653.3|86683.1|86658.1|86678.3|86653.3|38
1634571340000|2021-10-18 15:35:40|86678.5|86653.5|86676.2|86651.2|86679.5|86654.5|86675.2|86650.2|41
1634571350000|2021-10-18 15:35:50|86676.4|86651.4|86671|86621|86678.6|86651.6|86664.8|86620.1|52
1634571360000|2021-10-18 15:36:00|86671.2|86621.2|86666.3|86616.3|86671.2|86621.2|86662.9|86612.9|47
1634571370000|2021-10-18 15:36:10|86666.9|86616.9|86667.9|86617.9|86668.8|86618.8|86665.5|86615.5|57
1634571380000|2021-10-18 15:36:20|86666.2|86616.2|86675.8|86625.8|86675.8|86625.8|86666.2|86616.2|53
1634571390000|2021-10-18 15:36:30|86675.7|86625.7|86679.2|86629.2|86679.9|86629.9|86674.9|86624.9|45
1634571400000|2021-10-18 15:36:40|86679.3|86629.3|86680|86630|86680.2|86630.2|86679|86629|37
1634571410000|2021-10-18 15:36:50|86679.7|86629.7|86681.5|86631.5|86682|86632|86679.6|86629.6|38
1634571420000|2021-10-18 15:37:00|86681.1|86631.1|86681.3|86631.3|86682.8|86632.8|86680.5|86630.5|38
1634571430000|2021-10-18 15:37:10|86681.5|86631.5|86685.1|86635.1|86685.3|86646|86671|86631|37
1634571440000|2021-10-18 15:37:20|86684.9|86634.9|86682.3|86632.3|86686.5|86636.5|86681.9|86631.9|42
1634571450000|2021-10-18 15:37:30|86682.5|86632.5|86682.5|86632.5|86685.1|86635.1|86680.2|86630.2|56
1634571460000|2021-10-18 15:37:40|86683|86633|86686.1|86636.1|86687.9|86645.9|86669|86632.4|49
1634571470000|2021-10-18 15:37:50|86686.6|86636.6|86689.2|86639.2|86689.2|86651.3|86675.3|86635|49
1634571480000|2021-10-18 15:38:00|86689.4|86639.4|86682.2|86657.2|86694.2|86657.6|86680.2|86638.8|53
1634571490000|2021-10-18 15:38:10|86681.5|86656.5|86740.8|86690.8|86741.4|86691.4|86681.4|86652.2|49
1634571500000|2021-10-18 15:38:20|86740.9|86690.9|86727|86677|86742.1|86692.1|86726.8|86676.8|60
1634571510000|2021-10-18 15:38:30|86727.5|86677.5|86726|86676|86727.9|86677.9|86726|86676|32
1634571520000|2021-10-18 15:38:40|86725.8|86675.8|86723.4|86673.4|86726.4|86676.4|86719.5|86669.5|48
1634571530000|2021-10-18 15:38:50|86723.5|86673.5|86722.6|86672.6|86726.7|86676.7|86722.2|86672.2|49
1634571540000|2021-10-18 15:39:00|86722.2|86672.2|86713|86663|86723.6|86673.6|86713|86663|57
1634571550000|2021-10-18 15:39:10|86713.3|86663.3|86712.2|86662.2|86714.7|86664.7|86711.6|86661.6|45
1634571560000|2021-10-18 15:39:20|86712.9|86662.9|86712.2|86662.2|86712.9|86662.9|86710.9|86660.9|19
1634571570000|2021-10-18 15:39:30|86712.3|86662.3|86711.1|86661.1|86713.3|86663.3|86711.1|86661.1|23
1634571580000|2021-10-18 15:39:40|86711.3|86661.3|86711.8|86661.8|86712.4|86662.4|86710.4|86660.4|38
1634571590000|2021-10-18 15:39:50|86712|86662|86708.9|86658.9|86712|86662|86707.6|86657.6|50
1634571600000|2021-10-18 15:40:00|86709|86659|86711.7|86661.7|86711.8|86661.8|86708.8|86658.8|40
1634571610000|2021-10-18 15:40:10|86712.8|86662.8|86713.8|86663.8|86714.6|86664.6|86712.4|86662.4|34
1634571620000|2021-10-18 15:40:20|86713.7|86663.7|86713.7|86663.7|86714.5|86664.5|86713.3|86663.3|20
1634571630000|2021-10-18 15:40:30|86713.6|86663.6|86714.9|86664.9|86716.5|86666.5|86713.1|86663.1|41
1634571640000|2021-10-18 15:40:40|86715|86665|86715.5|86665.5|86715.7|86665.7|86714.3|86664.3|27
1634571650000|2021-10-18 15:40:50|86715.7|86665.7|86714.5|86664.5|86716.3|86666.3|86714.5|86664.5|28
1634571660000|2021-10-18 15:41:00|86714.3|86664.3|86718.7|86668.7|86719.6|86669.6|86713.6|86663.6|38
1634571670000|2021-10-18 15:41:10|86718.6|86668.6|86724.6|86674.6|86725.6|86686.7|86711.7|86668.2|43
1634571680000|2021-10-18 15:41:20|86724.4|86674.4|86723.9|86673.9|86725.6|86675.6|86722.5|86672.5|32
1634571690000|2021-10-18 15:41:30|86723.5|86673.5|86725.6|86675.6|86726.8|86676.8|86723.5|86673.5|43
1634571700000|2021-10-18 15:41:40|86725.5|86675.5|86724.1|86674.1|86725.7|86675.7|86722.3|86672.3|30
1634571710000|2021-10-18 15:41:50|86724.3|86674.3|86724.4|86674.4|86725.5|86687.5|86711.3|86673.7|36
1634571720000|2021-10-18 15:42:00|86724.3|86674.3|86726.4|86676.4|86726.5|86676.5|86724.3|86674.3|37
1634571730000|2021-10-18 15:42:10|86726.6|86676.6|86723.2|86673.2|86727|86677|86721.5|86671.5|40
1634571740000|2021-10-18 15:42:20|86723|86673|86718.6|86668.6|86723.6|86673.6|86718|86668|36
1634571750000|2021-10-18 15:42:30|86719.7|86669.7|86723|86673|86723.6|86685.2|86710|86669.7|40
1634571760000|2021-10-18 15:42:40|86723.1|86673.1|86720|86670|86723.1|86684|86705.2|86669.6|44
1634571770000|2021-10-18 15:42:50|86719.9|86669.9|86722.7|86672.7|86723|86673|86719.8|86669.8|36
1634571780000|2021-10-18 15:43:00|86722.4|86672.4|86722.8|86672.8|86723.4|86673.4|86721|86671|35
1634571790000|2021-10-18 15:43:10|86723|86673|86721.6|86671.6|86723.1|86673.1|86720.1|86670.1|35
1634571800000|2021-10-18 15:43:20|86721.5|86671.5|86718.5|86668.5|86721.6|86680.4|86704.9|86667.7|36
1634571810000|2021-10-18 15:43:30|86719.9|86669.9|86718.6|86668.6|86720.3|86670.3|86718.2|86668.2|28
1634571820000|2021-10-18 15:43:40|86718.7|86668.7|86720.5|86670.5|86720.9|86670.9|86715.1|86665.1|37
1634571830000|2021-10-18 15:43:50|86721.2|86671.2|86716.1|86666.1|86721.2|86680.4|86704.9|86663|36
1634571840000|2021-10-18 15:44:00|86716.7|86666.7|86715.7|86665.7|86717.5|86667.5|86714.9|86664.9|43
1634571850000|2021-10-18 15:44:10|86715.9|86665.9|86715.9|86665.9|86716.3|86666.3|86715.2|86665.2|34
1634571860000|2021-10-18 15:44:20|86715.8|86665.8|86716|86666|86716.1|86666.1|86715.1|86665.1|16
1634571870000|2021-10-18 15:44:30|86715.9|86665.9|86716.6|86666.6|86718.4|86683.1|86706.7|86665.8|30
1634571880000|2021-10-18 15:44:40|86716.7|86666.7|86715.3|86665.3|86716.7|86666.7|86714.4|86664.4|36
1634571890000|2021-10-18 15:44:50|86715.4|86665.4|86714.9|86664.9|86715.7|86665.7|86714.8|86664.8|20
1634571900000|2021-10-18 15:45:00|86714.8|86664.8|86696.7|86671.7|86715.7|86677.2|86695.4|86659.6|27
1634571910000|2021-10-18 15:45:10|86697.6|86672.6|86707.1|86657.1|86708.6|86673.1|86695.2|86656.6|38
1634571920000|2021-10-18 15:45:20|86707.3|86657.3|86701.1|86651.1|86707.5|86657.5|86700.8|86650.8|41
1634571930000|2021-10-18 15:45:30|86700.5|86650.5|86697.1|86647.1|86700.5|86650.5|86695.4|86645.4|50
1634571940000|2021-10-18 15:45:40|86697.2|86647.2|86698.7|86648.7|86700.4|86650.4|86697.2|86647.2|31
1634571950000|2021-10-18 15:45:50|86698.4|86648.4|86698.2|86648.2|86699|86649|86696.4|86646.4|32
1634571960000|2021-10-18 15:46:00|86698.6|86648.6|86698.9|86648.9|86700.8|86650.8|86696.2|86646.2|44
1634571970000|2021-10-18 15:46:10|86699.1|86649.1|86698.2|86648.2|86700.2|86650.2|86698.2|86648.2|36
1634571980000|2021-10-18 15:46:20|86697.8|86647.8|86703.7|86653.7|86703.9|86653.9|86697.5|86647.5|39
1634571990000|2021-10-18 15:46:30|86703.8|86653.8|86704.1|86654.1|86705.8|86655.8|86703.6|86653.6|35
1634572000000|2021-10-18 15:46:40|86703.9|86653.9|86704|86654|86705.3|86655.3|86703.4|86653.4|39
1634572010000|2021-10-18 15:46:50|86704.2|86654.2|86704.6|86654.6|86705.1|86655.1|86703.9|86653.9|30
1634572020000|2021-10-18 15:47:00|86704.3|86654.3|86705.8|86655.8|86705.8|86655.8|86704|86654|35
1634572030000|2021-10-18 15:47:10|86706.4|86656.4|86707.4|86657.4|86709|86659|86706|86656|46
1634572040000|2021-10-18 15:47:20|86707.7|86657.7|86709.3|86659.3|86709.3|86659.3|86707.4|86657.4|32
1634572050000|2021-10-18 15:47:30|86708.4|86658.4|86708.7|86658.7|86709.4|86659.4|86707.3|86657.3|43
1634572060000|2021-10-18 15:47:40|86708.5|86658.5|86696.1|86671.1|86708.5|86671.7|86694.7|86658.2|28
1634572070000|2021-10-18 15:47:50|86696.3|86671.3|86701.2|86676.2|86701.2|86676.2|86694|86669|34
1634572080000|2021-10-18 15:48:00|86713.4|86663.4|86698.4|86673.4|86713.4|86676|86696.7|86661.1|34
1634572090000|2021-10-18 15:48:10|86699|86674|86714|86664|86716|86674.9|86698.7|86662|32
1634572100000|2021-10-18 15:48:20|86714.3|86664.3|86713.6|86663.6|86716.6|86676.1|86701.1|86663.6|45
1634572110000|2021-10-18 15:48:30|86713.7|86663.7|86692.2|86667.2|86714.3|86672.1|86692.2|86655.3|56
1634572120000|2021-10-18 15:48:40|86692.3|86667.3|86703.3|86653.3|86703.4|86668.1|86690.7|86653.2|35
1634572130000|2021-10-18 15:48:50|86703.7|86653.7|86699.3|86649.3|86703.7|86663.9|86688.9|86648.7|45
1634572140000|2021-10-18 15:49:00|86699.4|86649.4|86695.9|86645.9|86699.4|86649.4|86695.7|86645.7|43
1634572150000|2021-10-18 15:49:10|86695.6|86645.6|86690.4|86640.4|86695.9|86645.9|86689.5|86639.5|32
1634572160000|2021-10-18 15:49:20|86689.8|86639.8|86692|86642|86692|86642|86689.8|86639.8|28
1634572170000|2021-10-18 15:49:30|86692.7|86642.7|86691.5|86641.5|86692.7|86642.7|86690.8|86640.8|41
1634572180000|2021-10-18 15:49:40|86691.4|86641.4|86692|86642|86694.1|86644.1|86691.2|86641.2|43
1634572190000|2021-10-18 15:49:50|86691.9|86641.9|86689.2|86639.2|86693.1|86654.4|86679.4|86639|41
1634572200000|2021-10-18 15:50:00|86675.7|86650.7|86677.8|86652.8|86679|86654|86675.1|86650.1|38
1634572210000|2021-10-18 15:50:10|86677.2|86652.2|86686.6|86636.6|86690.1|86653|86675.7|86635.7|44
1634572220000|2021-10-18 15:50:20|86686.5|86636.5|86674.8|86649.8|86686.8|86650.4|86673|86636.4|40
1634572230000|2021-10-18 15:50:30|86674.9|86649.9|86682.8|86632.8|86690.2|86650.4|86672.5|86632.8|36
1634572240000|2021-10-18 15:50:40|86684.3|86634.3|86684.8|86634.8|86685.6|86635.6|86682.1|86632.1|36
1634572250000|2021-10-18 15:50:50|86685.1|86635.1|86685.3|86635.3|86685.7|86635.7|86684.5|86634.5|17
1634572260000|2021-10-18 15:51:00|86685.1|86635.1|86685.6|86635.6|86686.5|86636.5|86685.1|86635.1|24
1634572270000|2021-10-18 15:51:10|86685.8|86635.8|86686|86636|86686.3|86636.3|86685.4|86635.4|14
1634572280000|2021-10-18 15:51:20|86685.6|86635.6|86684.8|86634.8|86686.4|86636.4|86684.8|86634.8|13
1634572290000|2021-10-18 15:51:30|86684.9|86634.9|86672.8|86647.8|86686|86649.1|86672.6|86634.8|20
1634572300000|2021-10-18 15:51:40|86672.9|86647.9|86685.5|86635.5|86686.9|86648.6|86672.3|86634.7|27
1634572310000|2021-10-18 15:51:50|86685.6|86635.6|86689.7|86639.7|86690.5|86640.5|86685|86635|40
1634572320000|2021-10-18 15:52:00|86689.5|86639.5|86695.3|86645.3|86697.7|86647.7|86687.9|86637.9|39
1634572330000|2021-10-18 15:52:10|86695.1|86645.1|86682.5|86632.5|86695.1|86653.2|86674.8|86631.7|55
1634572340000|2021-10-18 15:52:20|86682.8|86632.8|86666|86641|86683.2|86642.9|86665.7|86630|32
1634572350000|2021-10-18 15:52:30|86666.1|86641.1|86689.2|86639.2|86689.6|86646.8|86665.6|86631.6|41
1634572360000|2021-10-18 15:52:40|86689.4|86639.4|86684|86634|86690.4|86640.4|86683.3|86633.3|39
1634572370000|2021-10-18 15:52:50|86684.1|86634.1|86689.1|86639.1|86689.1|86639.1|86681.2|86631.2|39
1634572380000|2021-10-18 15:53:00|86686.1|86636.1|86687.4|86637.4|86688.8|86638.8|86685.5|86635.5|33
1634572390000|2021-10-18 15:53:10|86684.6|86634.6|86692.2|86642.2|86693.2|86651.2|86676.2|86634.6|45
1634572400000|2021-10-18 15:53:20|86691.9|86641.9|86690.4|86640.4|86692.9|86642.9|86690|86640|34
1634572410000|2021-10-18 15:53:30|86690.2|86640.2|86667.8|86642.8|86690.8|86645.7|86667.5|86630.3|48
1634572420000|2021-10-18 15:53:40|86667.5|86642.5|86677.3|86627.3|86679.8|86643.8|86665.8|86626.5|41
1634572430000|2021-10-18 15:53:50|86677.7|86627.7|86677.7|86627.7|86678.1|86628.1|86677.1|86627.1|23
1634572440000|2021-10-18 15:54:00|86677.6|86627.6|86673.7|86623.7|86677.8|86637.1|86662.1|86623.4|42
1634572450000|2021-10-18 15:54:10|86673.6|86623.6|86662.3|86637.3|86676.6|86638.5|86661.8|86623.2|42
1634572460000|2021-10-18 15:54:20|86661.6|86636.6|86673.1|86623.1|86674|86637.5|86661.2|86622.4|32
1634572470000|2021-10-18 15:54:30|86672.6|86622.6|86674.4|86624.4|86674.8|86637.2|86661.7|86622|25
1634572480000|2021-10-18 15:54:40|86674.1|86624.1|86665.5|86615.5|86679|86641.4|86664.6|86615.5|44
1634572490000|2021-10-18 15:54:50|86666.2|86616.2|86662.8|86612.8|86667.4|86617.4|86662.3|86612.3|41
1634572500000|2021-10-18 15:55:00|86663|86613|86666.4|86616.4|86666.5|86616.5|86663|86613|32
1634572510000|2021-10-18 15:55:10|86666.3|86616.3|86669.2|86619.2|86669.6|86619.6|86666.3|86616.3|25
1634572520000|2021-10-18 15:55:20|86668.4|86618.4|86669|86619|86669.3|86619.3|86668.2|86618.2|28
1634572530000|2021-10-18 15:55:30|86669.2|86619.2|86671.1|86621.1|86671.2|86621.2|86669.2|86619.2|27
1634572540000|2021-10-18 15:55:40|86671|86621|86668.7|86618.7|86671.1|86621.1|86668.7|86618.7|33
1634572550000|2021-10-18 15:55:50|86668.8|86618.8|86665.7|86615.7|86668.9|86618.9|86665.3|86615.3|36
1634572560000|2021-10-18 15:56:00|86665.6|86615.6|86669|86619|86669.5|86619.5|86665.6|86615.6|34
1634572570000|2021-10-18 15:56:10|86669.1|86619.1|86651.1|86626.1|86669.3|86626.4|86651.1|86613.2|31
1634572580000|2021-10-18 15:56:20|86651|86626|86650.9|86625.9|86652|86627|86650.7|86625.7|24
1634572590000|2021-10-18 15:56:30|86650.8|86625.8|86650.3|86625.3|86650.8|86625.8|86650|86625|19
1634572600000|2021-10-18 15:56:40|86650.2|86625.2|86650|86625|86650.9|86625.9|86649.7|86624.7|19
1634572610000|2021-10-18 15:56:50|86650.2|86625.2|86658.8|86608.8|86660.3|86625.8|86646.9|86608.8|32
1634572620000|2021-10-18 15:57:00|86652.8|86602.8|86656|86606|86656.9|86606.9|86651.1|86601.1|50
1634572630000|2021-10-18 15:57:10|86655.7|86605.7|86654.5|86604.5|86656.1|86606.1|86654.5|86604.5|34
1634572640000|2021-10-18 15:57:20|86654.3|86604.3|86657.8|86607.8|86657.8|86607.8|86654.3|86604.3|31
1634572650000|2021-10-18 15:57:30|86657.7|86607.7|86647.9|86597.9|86657.7|86607.7|86647.9|86597.9|43
1634572660000|2021-10-18 15:57:40|86647.6|86597.6|86643.7|86593.7|86647.7|86607.5|86632.5|86593.5|50
1634572670000|2021-10-18 15:57:50|86644.2|86594.2|86644.1|86594.1|86644.5|86594.5|86643|86593|19
1634572680000|2021-10-18 15:58:00|86643.9|86593.9|86641.6|86591.6|86644.2|86605.6|86629.9|86591.1|42
1634572690000|2021-10-18 15:58:10|86641.3|86591.3|86644.2|86594.2|86644.4|86594.4|86641.3|86591.3|40
1634572700000|2021-10-18 15:58:20|86644.1|86594.1|86646.8|86596.8|86646.9|86596.9|86644.1|86594.1|25
1634572710000|2021-10-18 15:58:30|86646.1|86596.1|86645.8|86595.8|86647|86597|86645.3|86595.3|41
1634572720000|2021-10-18 15:58:40|86646.3|86596.3|86644.4|86594.4|86647.5|86606.8|86630.9|86593.8|32
1634572730000|2021-10-18 15:58:50|86644.3|86594.3|86645.7|86595.7|86646.6|86596.6|86644.3|86594.3|27
1634572740000|2021-10-18 15:59:00|86646.1|86596.1|86642.5|86592.5|86646.9|86605.7|86630.4|86592|34
1634572750000|2021-10-18 15:59:10|86641.9|86591.9|86629.4|86604.4|86642.9|86605.7|86629.4|86591.9|17
1634572760000|2021-10-18 15:59:20|86629.1|86604.1|86629.6|86604.6|86629.7|86604.7|86628.6|86603.6|33
1634572770000|2021-10-18 15:59:30|86629.5|86604.5|86640.2|86590.2|86641.7|86604.5|86629.2|86590.2|17
1634572780000|2021-10-18 15:59:40|86627.3|86602.3|86620.6|86595.6|86639.2|86603.1|86620.6|86581.8|42
1634572790000|2021-10-18 15:59:50|86632.6|86582.6|86617.4|86567.4|86633.6|86583.8|86602.8|86562.6|62
1634572800000|2021-10-18 16:00:00|86617.2|86567.2|86623.3|86573.3|86623.4|86573.4|86614.5|86564.5|65
1634572810000|2021-10-18 16:00:10|86623.1|86573.1|86622.1|86572.1|86625.7|86575.7|86619.8|86569.8|57
1634572820000|2021-10-18 16:00:20|86621.4|86571.4|86622.9|86572.9|86624|86574|86621.1|86571.1|31
1634572830000|2021-10-18 16:00:30|86623.4|86573.4|86624.7|86574.7|86624.7|86574.7|86622.8|86572.8|36
1634572840000|2021-10-18 16:00:40|86624.6|86574.6|86625.2|86575.2|86625.6|86575.6|86624.6|86574.6|25
1634572850000|2021-10-18 16:00:50|86625.5|86575.5|86627.1|86577.1|86627.4|86577.4|86625.1|86575.1|37
1634572860000|2021-10-18 16:01:00|86627.2|86577.2|86626.7|86576.7|86628.4|86578.4|86624.9|86574.9|44
1634572870000|2021-10-18 16:01:10|86626.6|86576.6|86623.3|86573.3|86626.8|86576.8|86622.3|86572.3|41
1634572880000|2021-10-18 16:01:20|86621.5|86571.5|86623.5|86573.5|86626.2|86576.2|86620.8|86570.8|51
1634572890000|2021-10-18 16:01:30|86623.9|86573.9|86628.6|86578.6|86630.5|86580.5|86623.3|86573.3|38
1634572900000|2021-10-18 16:01:40|86628.9|86578.9|86628.8|86578.8|86629.2|86579.2|86627.2|86577.2|31
1634572910000|2021-10-18 16:01:50|86627.8|86577.8|86629|86579|86629.8|86579.8|86627.8|86577.8|33
1634572920000|2021-10-18 16:02:00|86628.9|86578.9|86628.7|86578.7|86629.5|86579.5|86628.6|86578.6|28
1634572930000|2021-10-18 16:02:10|86628.9|86578.9|86626.9|86576.9|86628.9|86578.9|86625.9|86575.9|36
1634572940000|2021-10-18 16:02:20|86627.1|86577.1|86629.2|86579.2|86629.5|86579.5|86626.4|86576.4|44
1634572950000|2021-10-18 16:02:30|86625.2|86575.2|86626.2|86576.2|86626.6|86576.6|86624.9|86574.9|34
1634572960000|2021-10-18 16:02:40|86626|86576|86625.7|86575.7|86626.6|86576.6|86625.6|86575.6|20
1634572970000|2021-10-18 16:02:50|86625.1|86575.1|86617.4|86567.4|86625.3|86575.3|86616.9|86566.9|45
1634572980000|2021-10-18 16:03:00|86617.7|86567.7|86616.1|86566.1|86618.1|86568.1|86615.3|86565.3|31
1634572990000|2021-10-18 16:03:10|86615.9|86565.9|86617.8|86567.8|86617.9|86567.9|86614.7|86564.7|34
1634573000000|2021-10-18 16:03:20|86617.7|86567.7|86615.5|86565.5|86619.3|86569.3|86614.8|86564.8|41
1634573010000|2021-10-18 16:03:30|86615.6|86565.6|86614.4|86564.4|86616.4|86566.4|86614.2|86564.2|25
1634573020000|2021-10-18 16:03:40|86614.5|86564.5|86614.3|86564.3|86615.4|86565.4|86614.3|86564.3|26
1634573030000|2021-10-18 16:03:50|86614.4|86564.4|86610.8|86560.8|86614.4|86564.4|86609.3|86559.3|44
1634573040000|2021-10-18 16:04:00|86610.7|86560.7|86608.3|86558.3|86611.4|86561.4|86608.1|86558.1|37
1634573050000|2021-10-18 16:04:10|86608.5|86558.5|86609|86559|86609|86559|86608.1|86558.1|25
1634573060000|2021-10-18 16:04:20|86608.9|86558.9|86608|86558|86610|86560|86607.4|86557.4|36
1634573070000|2021-10-18 16:04:30|86607.8|86557.8|86602.5|86552.5|86608.8|86558.8|86601.7|86551.7|55
1634573080000|2021-10-18 16:04:40|86602.8|86552.8|86603.3|86553.3|86604|86554|86602.3|86552.3|41
1634573090000|2021-10-18 16:04:50|86603.4|86553.4|86602.3|86552.3|86603.9|86553.9|86601.5|86551.5|37
1634573100000|2021-10-18 16:05:00|86602.6|86552.6|86607.6|86557.6|86608.4|86558.4|86602.6|86552.6|46
1634573110000|2021-10-18 16:05:10|86606|86556|86604.5|86554.5|86606|86556|86603.6|86553.6|43
1634573120000|2021-10-18 16:05:20|86603.2|86553.2|86605.6|86555.6|86609.3|86559.3|86603.1|86553.1|39
1634573130000|2021-10-18 16:05:30|86605.7|86555.7|86606.5|86556.5|86606.6|86556.6|86605.5|86555.5|27
1634573140000|2021-10-18 16:05:40|86606.2|86556.2|86606.4|86556.4|86607|86557|86606|86556|28
1634573150000|2021-10-18 16:05:50|86606.5|86556.5|86606.8|86556.8|86607.1|86557.1|86606.1|86556.1|25
1634573160000|2021-10-18 16:06:00|86606.3|86556.3|86606.8|86556.8|86607.4|86557.4|86605.7|86555.7|33
1634573170000|2021-10-18 16:06:10|86606.4|86556.4|86606.2|86556.2|86607.9|86557.9|86606.1|86556.1|43
1634573180000|2021-10-18 16:06:20|86605.9|86555.9|86605.8|86555.8|86609.7|86559.7|86604.5|86554.5|49
1634573190000|2021-10-18 16:06:30|86606|86556|86605.4|86555.4|86606.9|86556.9|86602.2|86552.2|44
1634573200000|2021-10-18 16:06:40|86605.1|86555.1|86605.8|86555.8|86605.8|86555.8|86603.8|86553.8|26
1634573210000|2021-10-18 16:06:50|86606|86556|86606.5|86556.5|86608.7|86558.7|86604.7|86554.7|34
1634573220000|2021-10-18 16:07:00|86606.4|86556.4|86606.8|86556.8|86608.4|86558.4|86606.1|86556.1|21
1634573230000|2021-10-18 16:07:10|86607.1|86557.1|86608.9|86558.9|86609.9|86559.9|86607.1|86557.1|39
1634573240000|2021-10-18 16:07:20|86609|86559|86610.5|86560.5|86610.5|86560.5|86608.3|86558.3|25
1634573250000|2021-10-18 16:07:30|86610.6|86560.6|86611.1|86561.1|86613.1|86563.1|86610.6|86560.6|31
1634573260000|2021-10-18 16:07:40|86611.6|86561.6|86611.8|86561.8|86612.5|86562.5|86611.4|86561.4|25
1634573270000|2021-10-18 16:07:50|86611.7|86561.7|86605.4|86555.4|86612.3|86562.3|86605.1|86555.1|39
1634573280000|2021-10-18 16:08:00|86604.9|86554.9|86604.9|86554.9|86605.7|86555.7|86604.5|86554.5|31
1634573290000|2021-10-18 16:08:10|86604.8|86554.8|86605.6|86555.6|86605.6|86555.6|86604.7|86554.7|15
1634573300000|2021-10-18 16:08:20|86605.9|86555.9|86602.4|86552.4|86606.5|86556.5|86601|86551|28
1634573310000|2021-10-18 16:08:30|86603.3|86553.3|86605.2|86555.2|86605.2|86555.2|86602.2|86552.2|35
1634573320000|2021-10-18 16:08:40|86605.1|86555.1|86603.4|86553.4|86605.1|86555.1|86603.2|86553.2|21
1634573330000|2021-10-18 16:08:50|86603|86553|86602.4|86552.4|86603.3|86553.3|86600.8|86550.8|41
1634573340000|2021-10-18 16:09:00|86602.8|86552.8|86605.6|86555.6|86606.1|86556.1|86602.6|86552.6|42
1634573350000|2021-10-18 16:09:10|86605.8|86555.8|86606.1|86556.1|86606.9|86556.9|86604.7|86554.7|21
1634573360000|2021-10-18 16:09:20|86605.7|86555.7|86606.1|86556.1|86606.1|86556.1|86605.1|86555.1|19
1634573370000|2021-10-18 16:09:30|86605.5|86555.5|86605.3|86555.3|86606.1|86556.1|86604.4|86554.4|30
1634573380000|2021-10-18 16:09:40|86605.2|86555.2|86605|86555|86605.4|86555.4|86604.8|86554.8|18
1634573390000|2021-10-18 16:09:50|86605.1|86555.1|86605.6|86555.6|86606.1|86556.1|86605.1|86555.1|22
1634573400000|2021-10-18 16:10:00|86605.7|86555.7|86604.7|86554.7|86606|86556|86604.7|86554.7|20
1634573410000|2021-10-18 16:10:10|86604.8|86554.8|86603.9|86553.9|86606.2|86556.2|86603.9|86553.9|37
1634573420000|2021-10-18 16:10:20|86603.4|86553.4|86592.1|86542.1|86603.4|86553.4|86590.4|86540.4|51
1634573430000|2021-10-18 16:10:30|86591.8|86541.8|86591.8|86541.8|86592.3|86542.3|86589.9|86539.9|31
1634573440000|2021-10-18 16:10:40|86591.9|86541.9|86590.7|86540.7|86592.8|86542.8|86590.1|86540.1|35
1634573450000|2021-10-18 16:10:50|86590.8|86540.8|86592.9|86542.9|86593.9|86543.9|86589.7|86539.7|47
1634573460000|2021-10-18 16:11:00|86593.8|86543.8|86592.8|86542.8|86594.3|86544.3|86592.2|86542.2|44
1634573470000|2021-10-18 16:11:10|86592.9|86542.9|86593.1|86543.1|86593.9|86543.9|86592.5|86542.5|31
1634573480000|2021-10-18 16:11:20|86593.3|86543.3|86591.9|86541.9|86594.9|86544.9|86591.9|86541.9|27
1634573490000|2021-10-18 16:11:30|86592.3|86542.3|86590|86540|86592.3|86542.3|86589.9|86539.9|33
1634573500000|2021-10-18 16:11:40|86590.1|86540.1|86591|86541|86591.5|86541.5|86590|86540|35
1634573510000|2021-10-18 16:11:50|86591.1|86541.1|86590.5|86540.5|86591.3|86541.3|86590.5|86540.5|24
1634573520000|2021-10-18 16:12:00|86590.4|86540.4|86589.8|86539.8|86590.6|86540.6|86589.2|86539.2|24
1634573530000|2021-10-18 16:12:10|86589.6|86539.6|86589.8|86539.8|86590.3|86540.3|86589.6|86539.6|21
1634573540000|2021-10-18 16:12:20|86589.6|86539.6|86587.8|86537.8|86589.6|86539.6|86587.8|86537.8|27
1634573550000|2021-10-18 16:12:30|86587.6|86537.6|86588.4|86538.4|86588.6|86538.6|86587.6|86537.6|19
1634573560000|2021-10-18 16:12:40|86588.3|86538.3|86588.1|86538.1|86588.6|86538.6|86587.8|86537.8|26
1634573570000|2021-10-18 16:12:50|86588.3|86538.3|86590.2|86540.2|86591.4|86541.4|86587.6|86537.6|38
1634573580000|2021-10-18 16:13:00|86591|86541|86591.1|86541.1|86591.4|86541.4|86589.1|86539.1|20
1634573590000|2021-10-18 16:13:10|86590.8|86540.8|86589.6|86539.6|86590.8|86540.8|86589|86539|30
1634573600000|2021-10-18 16:13:20|86589.5|86539.5|86586|86536|86589.7|86539.7|86585.5|86535.5|29
1634573610000|2021-10-18 16:13:30|86586.1|86536.1|86585.1|86535.1|86586.1|86536.1|86584.2|86534.2|26
1634573620000|2021-10-18 16:13:40|86584.5|86534.5|86584.5|86534.5|86584.9|86534.9|86584.4|86534.4|17
1634573630000|2021-10-18 16:13:50|86584.8|86534.8|86586.3|86536.3|86586.5|86536.5|86584.8|86534.8|16
1634573640000|2021-10-18 16:14:00|86586.4|86536.4|86581.9|86531.9|86586.4|86543.4|86561.8|86531.9|26
1634573650000|2021-10-18 16:14:10|86584.9|86534.9|86582.3|86532.3|86585.7|86535.7|86581.9|86531.9|44
1634573660000|2021-10-18 16:14:20|86581.6|86531.6|86578.3|86528.3|86583.6|86533.6|86576.3|86526.3|45
1634573670000|2021-10-18 16:14:30|86577.2|86527.2|86586.2|86536.2|86586.4|86536.4|86575|86525|59
1634573680000|2021-10-18 16:14:40|86586.3|86536.3|86587.1|86537.1|86588.7|86538.7|86584.8|86534.8|52
1634573690000|2021-10-18 16:14:50|86587|86537|86587.3|86537.3|86588.5|86538.5|86586.8|86536.8|32
1634573700000|2021-10-18 16:15:00|86587.4|86537.4|86584.3|86534.3|86589.8|86539.8|86584.1|86534.1|41
1634573710000|2021-10-18 16:15:10|86585.3|86535.3|86584.6|86534.6|86585.6|86535.6|86584.1|86534.1|27
1634573720000|2021-10-18 16:15:20|86584.4|86534.4|86583.3|86533.3|86586.4|86536.4|86583.2|86533.2|41
1634573730000|2021-10-18 16:15:30|86583.2|86533.2|86583.2|86533.2|86583.9|86533.9|86582.5|86532.5|25
1634573740000|2021-10-18 16:15:40|86583.4|86533.4|86571.8|86546.8|86585.9|86546.8|86571.7|86533.3|33
1634573750000|2021-10-18 16:15:50|86571.6|86546.6|86581.8|86531.8|86583.3|86546.6|86571.6|86529.8|31
1634573760000|2021-10-18 16:16:00|86581.9|86531.9|86578|86528|86582.8|86532.8|86576.5|86526.5|48
1634573770000|2021-10-18 16:16:10|86578.7|86528.7|86578.8|86528.8|86579.9|86529.9|86577.4|86527.4|37
1634573780000|2021-10-18 16:16:20|86578.7|86528.7|86577.7|86527.7|86578.7|86528.7|86577.2|86527.2|16
1634573790000|2021-10-18 16:16:30|86577.5|86527.5|86573.9|86523.9|86577.5|86527.5|86573.6|86523.6|28
1634573800000|2021-10-18 16:16:40|86575.8|86525.8|86574.3|86524.3|86575.9|86525.9|86573.5|86523.5|32
1634573810000|2021-10-18 16:16:50|86574.4|86524.4|86573.6|86523.6|86574.5|86524.5|86572.6|86522.6|23
1634573820000|2021-10-18 16:17:00|86573.5|86523.5|86570|86520|86574.1|86524.1|86569.1|86519.1|54
1634573830000|2021-10-18 16:17:10|86570.4|86520.4|86570.4|86520.4|86571.7|86521.7|86569.1|86519.1|29
1634573840000|2021-10-18 16:17:20|86570.9|86520.9|86569.9|86519.9|86571.1|86521.1|86569.6|86519.6|13
1634573850000|2021-10-18 16:17:30|86570.5|86520.5|86559.8|86534.8|86570.5|86536.2|86559|86520.3|46
1634573860000|2021-10-18 16:17:40|86560|86535|86570.3|86520.3|86572.3|86535|86559.5|86520.3|30
1634573870000|2021-10-18 16:17:50|86570.4|86520.4|86570.9|86520.9|86572.2|86522.2|86569|86519|33
1634573880000|2021-10-18 16:18:00|86571.1|86521.1|86576|86526|86576.5|86526.5|86571.1|86521.1|29
1634573890000|2021-10-18 16:18:10|86575.5|86525.5|86576.2|86526.2|86576.5|86526.5|86575.3|86525.3|16
1634573900000|2021-10-18 16:18:20|86576.3|86526.3|86576|86526|86577|86527|86575.7|86525.7|11
1634573910000|2021-10-18 16:18:30|86575.7|86525.7|86575.8|86525.8|86576.6|86526.6|86574.3|86524.3|26
1634573920000|2021-10-18 16:18:40|86576.1|86526.1|86578.4|86528.4|86580.2|86530.2|86575.9|86525.9|20
1634573930000|2021-10-18 16:18:50|86578.7|86528.7|86578.3|86528.3|86579.9|86529.9|86577.4|86527.4|36
1634573940000|2021-10-18 16:19:00|86578.6|86528.6|86577.7|86527.7|86578.7|86528.7|86576.3|86526.3|30
1634573950000|2021-10-18 16:19:10|86577.8|86527.8|86576.5|86526.5|86577.8|86527.8|86575.9|86525.9|18
1634573960000|2021-10-18 16:19:20|86576.9|86526.9|86576.7|86526.7|86578|86528|86576|86526|24
1634573970000|2021-10-18 16:19:30|86576.6|86526.6|86576.5|86526.5|86577.1|86527.1|86576.2|86526.2|21
1634573980000|2021-10-18 16:19:40|86576.6|86526.6|86577|86527|86577.7|86527.7|86576.6|86526.6|21
1634573990000|2021-10-18 16:19:50|86576.6|86526.6|86577.1|86527.1|86577.6|86527.6|86576.5|86526.5|23
1634574000000|2021-10-18 16:20:00|86577|86527|86574.9|86524.9|86577.2|86527.2|86574.6|86524.6|25
1634574010000|2021-10-18 16:20:10|86575.2|86525.2|86574.1|86524.1|86576.1|86526.1|86573.8|86523.8|23
1634574020000|2021-10-18 16:20:20|86574.2|86524.2|86569.2|86519.2|86575.4|86525.4|86568.1|86518.1|44
1634574030000|2021-10-18 16:20:30|86568.4|86518.4|86573.8|86523.8|86574.5|86524.5|86566.4|86516.4|43
1634574040000|2021-10-18 16:20:40|86573.7|86523.7|86567.2|86517.2|86573.9|86523.9|86566.1|86516.1|38
1634574050000|2021-10-18 16:20:50|86568.1|86518.1|86567.5|86517.5|86568.1|86518.1|86565.9|86515.9|24
1634574060000|2021-10-18 16:21:00|86567.6|86517.6|86567.7|86517.7|86568|86518|86566.2|86516.2|21
1634574070000|2021-10-18 16:21:10|86568.1|86518.1|86567.6|86517.6|86568.1|86518.1|86566.4|86516.4|22
1634574080000|2021-10-18 16:21:20|86567.7|86517.7|86556.5|86506.5|86567.9|86517.9|86555.4|86505.4|35
1634574090000|2021-10-18 16:21:30|86556.7|86506.7|86555.6|86505.6|86556.8|86506.8|86552.2|86502.2|43
1634574100000|2021-10-18 16:21:40|86555.7|86505.7|86554.5|86504.5|86555.7|86505.7|86551.8|86501.8|40
1634574110000|2021-10-18 16:21:50|86554.7|86504.7|86555.5|86505.5|86555.7|86505.7|86552.9|86502.9|44
1634574120000|2021-10-18 16:22:00|86555.4|86505.4|86555|86505|86556.3|86506.3|86554.4|86504.4|43
1634574130000|2021-10-18 16:22:10|86555.7|86505.7|86555.4|86505.4|86556|86506|86553.4|86503.4|32
1634574140000|2021-10-18 16:22:20|86553.8|86503.8|86552.2|86502.2|86554.3|86504.3|86551.9|86501.9|46
1634574150000|2021-10-18 16:22:30|86552|86502|86551.3|86501.3|86552|86502|86550.3|86500.3|26
1634574160000|2021-10-18 16:22:40|86551.4|86501.4|86551.9|86501.9|86552.1|86502.1|86551.4|86501.4|18
1634574170000|2021-10-18 16:22:50|86552.2|86502.2|86552|86502|86552.2|86502.2|86551.3|86501.3|24
1634574180000|2021-10-18 16:23:00|86551.9|86501.9|86552.9|86502.9|86553.4|86503.4|86550.1|86500.1|31
1634574190000|2021-10-18 16:23:10|86553.1|86503.1|86551.8|86501.8|86556|86506|86551.6|86501.6|40
1634574200000|2021-10-18 16:23:20|86552.3|86502.3|86550.8|86500.8|86552.7|86502.7|86550.1|86500.1|21
1634574210000|2021-10-18 16:23:30|86550.7|86500.7|86547.3|86497.3|86552.4|86502.4|86546.6|86496.6|40
1634574220000|2021-10-18 16:23:40|86547.4|86497.4|86544.6|86494.6|86548.8|86498.8|86542.8|86492.8|36
1634574230000|2021-10-18 16:23:50|86544.1|86494.1|86541.2|86491.2|86544.7|86494.7|86540.7|86490.7|46
1634574240000|2021-10-18 16:24:00|86539.9|86489.9|86534.4|86484.4|86541|86491|86532.9|86482.9|59
1634574250000|2021-10-18 16:24:10|86534.1|86484.1|86542|86492|86542|86492|86533.7|86483.7|38
1634574260000|2021-10-18 16:24:20|86543.3|86493.3|86544.4|86494.4|86544.9|86494.9|86542|86492|40
1634574270000|2021-10-18 16:24:30|86544.5|86494.5|86545.5|86495.5|86545.5|86495.5|86542.2|86492.2|38
1634574280000|2021-10-18 16:24:40|86545.3|86495.3|86546.5|86496.5|86546.6|86496.6|86545|86495|32
1634574290000|2021-10-18 16:24:50|86546.8|86496.8|86552.9|86502.9|86553.4|86503.4|86546.3|86496.3|28
1634574300000|2021-10-18 16:25:00|86552.8|86502.8|86548.9|86498.9|86552.8|86502.8|86548.6|86498.6|34
1634574310000|2021-10-18 16:25:10|86548.5|86498.5|86549.2|86499.2|86549.7|86499.7|86548.5|86498.5|27
1634574320000|2021-10-18 16:25:20|86549.3|86499.3|86549.2|86499.2|86549.7|86499.7|86549.2|86499.2|12
1634574330000|2021-10-18 16:25:30|86549.3|86499.3|86546.6|86496.6|86549.6|86499.6|86546.6|86496.6|28
1634574340000|2021-10-18 16:25:40|86547|86497|86545.5|86495.5|86547.8|86497.8|86544.9|86494.9|28
1634574350000|2021-10-18 16:25:50|86546|86496|86545.6|86495.6|86546|86496|86545.2|86495.2|12
1634574360000|2021-10-18 16:26:00|86546.3|86496.3|86549.4|86499.4|86549.8|86499.8|86546|86496|30
1634574370000|2021-10-18 16:26:10|86549.9|86499.9|86555.9|86505.9|86556.8|86506.8|86549.9|86499.9|37
1634574380000|2021-10-18 16:26:20|86556.1|86506.1|86555.7|86505.7|86556.1|86506.1|86552|86502|35
1634574390000|2021-10-18 16:26:30|86556|86506|86551|86501|86556|86506|86550.3|86500.3|41
1634574400000|2021-10-18 16:26:40|86549.9|86499.9|86546.6|86496.6|86550.5|86500.5|86545.8|86495.8|34
1634574410000|2021-10-18 16:26:50|86547.3|86497.3|86549.9|86499.9|86551.1|86501.1|86546.4|86496.4|24
1634574420000|2021-10-18 16:27:00|86549.5|86499.5|86547.7|86497.7|86550.9|86500.9|86547.1|86497.1|31
1634574430000|2021-10-18 16:27:10|86547.8|86497.8|86552.2|86502.2|86553.2|86503.2|86547.8|86497.8|30
1634574440000|2021-10-18 16:27:20|86552|86502|86551.4|86501.4|86553|86503|86550|86500|33
1634574450000|2021-10-18 16:27:30|86551.8|86501.8|86550.8|86500.8|86552.3|86502.3|86550.4|86500.4|27
1634574460000|2021-10-18 16:27:40|86550.6|86500.6|86547.7|86497.7|86551.3|86501.3|86547.7|86497.7|25
1634574470000|2021-10-18 16:27:50|86548.1|86498.1|86548|86498|86548.6|86498.6|86547|86497|20
1634574480000|2021-10-18 16:28:00|86547.8|86497.8|86551.6|86501.6|86551.6|86501.6|86547.6|86497.6|24
1634574490000|2021-10-18 16:28:10|86551.5|86501.5|86551.7|86501.7|86551.7|86501.7|86550.6|86500.6|20
1634574500000|2021-10-18 16:28:20|86551.6|86501.6|86551.2|86501.2|86551.7|86501.7|86550.7|86500.7|20
1634574510000|2021-10-18 16:28:30|86551.1|86501.1|86550.8|86500.8|86551.4|86501.4|86550.8|86500.8|12
1634574520000|2021-10-18 16:28:40|86551.1|86501.1|86551.5|86501.5|86551.7|86501.7|86549.4|86499.4|22
1634574530000|2021-10-18 16:28:50|86551.6|86501.6|86551|86501|86551.9|86501.9|86551|86501|22
1634574540000|2021-10-18 16:29:00|86550.8|86500.8|86550.5|86500.5|86551.5|86501.5|86550|86500|29
1634574550000|2021-10-18 16:29:10|86550.6|86500.6|86551.4|86501.4|86552.9|86502.9|86548.9|86498.9|35
1634574560000|2021-10-18 16:29:20|86551.5|86501.5|86551.1|86501.1|86552|86502|86549.9|86499.9|37
1634574570000|2021-10-18 16:29:30|86551.2|86501.2|86555.6|86505.6|86555.6|86505.6|86551.2|86501.2|38
1634574580000|2021-10-18 16:29:40|86555.7|86505.7|86554.2|86504.2|86555.7|86505.7|86553.9|86503.9|29
1634574590000|2021-10-18 16:29:50|86554.3|86504.3|86557.4|86507.4|86558.1|86508.1|86553.1|86503.1|40
1634574600000|2021-10-18 16:30:00|86556.1|86506.1|86551.5|86501.5|86556.1|86506.1|86551.5|86501.5|29
1634574610000|2021-10-18 16:30:10|86552.1|86502.1|86553.3|86503.3|86553.4|86503.4|86550.5|86500.5|47
1634574620000|2021-10-18 16:30:20|86555.8|86505.8|86555.4|86505.4|86557.1|86507.1|86554|86504|27
1634574630000|2021-10-18 16:30:30|86556.2|86506.2|86555|86505|86556.2|86506.2|86553.8|86503.8|24
1634574640000|2021-10-18 16:30:40|86554.9|86504.9|86555.6|86505.6|86555.6|86505.6|86553.8|86503.8|22
1634574650000|2021-10-18 16:30:50|86555.7|86505.7|86554|86504|86557|86507|86552.9|86502.9|29
1634574660000|2021-10-18 16:31:00|86554.8|86504.8|86549.8|86499.8|86555.1|86505.1|86545.8|86495.8|37
1634574670000|2021-10-18 16:31:10|86550.4|86500.4|86550|86500|86551|86501|86548.2|86498.2|31
1634574680000|2021-10-18 16:31:20|86550.3|86500.3|86549.4|86499.4|86550.6|86500.6|86549.3|86499.3|21
1634574690000|2021-10-18 16:31:30|86549.3|86499.3|86538.7|86513.7|86550.2|86514.1|86536.5|86499.1|19
1634574700000|2021-10-18 16:31:40|86538.1|86513.1|86548.1|86498.1|86548.9|86514.2|86537.5|86497.2|31
1634574710000|2021-10-18 16:31:50|86548.2|86498.2|86547.7|86497.7|86548.2|86498.2|86546.6|86496.6|10
1634574720000|2021-10-18 16:32:00|86547.5|86497.5|86547.1|86497.1|86548.2|86498.2|86544.7|86494.7|25
1634574730000|2021-10-18 16:32:10|86547|86497|86547.3|86497.3|86548.6|86498.6|86546.8|86496.8|35
1634574740000|2021-10-18 16:32:20|86547.5|86497.5|86545.2|86495.2|86547.5|86497.5|86544.2|86494.2|31
1634574750000|2021-10-18 16:32:30|86545.3|86495.3|86545.2|86495.2|86546.1|86496.1|86544|86494|34
1634574760000|2021-10-18 16:32:40|86545.1|86495.1|86546.9|86496.9|86546.9|86496.9|86543.1|86493.1|33
1634574770000|2021-10-18 16:32:50|86546.6|86496.6|86548.8|86498.8|86549.4|86499.4|86545.4|86495.4|32
1634574780000|2021-10-18 16:33:00|86548.9|86498.9|86551.7|86501.7|86551.7|86501.7|86548.9|86498.9|29
1634574790000|2021-10-18 16:33:10|86551.6|86501.6|86551.2|86501.2|86551.7|86501.7|86550.3|86500.3|30
1634574800000|2021-10-18 16:33:20|86551.1|86501.1|86550.8|86500.8|86551.7|86501.7|86550.8|86500.8|23
1634574810000|2021-10-18 16:33:30|86550.7|86500.7|86544.3|86494.3|86551.2|86501.2|86543.6|86493.6|38
1634574820000|2021-10-18 16:33:40|86544.6|86494.6|86543.3|86493.3|86545|86495|86543.3|86493.3|25
1634574830000|2021-10-18 16:33:50|86543.2|86493.2|86543.7|86493.7|86544|86494|86543.2|86493.2|23
1634574840000|2021-10-18 16:34:00|86543.9|86493.9|86546.6|86496.6|86546.7|86496.7|86543.8|86493.8|32
1634574850000|2021-10-18 16:34:10|86546.7|86496.7|86545.4|86495.4|86548.8|86498.8|86545|86495|35
1634574860000|2021-10-18 16:34:20|86545.5|86495.5|86546.7|86496.7|86547.5|86497.5|86545.5|86495.5|34
1634574870000|2021-10-18 16:34:30|86546.8|86496.8|86546.8|86496.8|86547.4|86497.4|86546.7|86496.7|26
1634574880000|2021-10-18 16:34:40|86546.9|86496.9|86545.1|86495.1|86548.1|86498.1|86544.7|86494.7|22
1634574890000|2021-10-18 16:34:50|86545.2|86495.2|86546.9|86496.9|86547.1|86497.1|86544.8|86494.8|23
1634574900000|2021-10-18 16:35:00|86547|86497|86547.9|86497.9|86548.3|86498.3|86547|86497|29
1634574910000|2021-10-18 16:35:10|86547.8|86497.8|86550.1|86500.1|86550.5|86500.5|86547.3|86497.3|19
1634574920000|2021-10-18 16:35:20|86549.4|86499.4|86546.7|86496.7|86549.4|86499.4|86545.6|86495.6|21
1634574930000|2021-10-18 16:35:30|86546.6|86496.6|86544.9|86494.9|86547.1|86497.1|86544.7|86494.7|23
1634574940000|2021-10-18 16:35:40|86545|86495|86545.2|86495.2|86545.7|86495.7|86544.5|86494.5|24
1634574950000|2021-10-18 16:35:50|86545.5|86495.5|86545.8|86495.8|86546.1|86496.1|86545.3|86495.3|20
1634574960000|2021-10-18 16:36:00|86545.7|86495.7|86547.3|86497.3|86547.6|86497.6|86544.5|86494.5|33
1634574970000|2021-10-18 16:36:10|86547.2|86497.2|86547.2|86497.2|86548.1|86498.1|86546.8|86496.8|35
1634574980000|2021-10-18 16:36:20|86546.8|86496.8|86543.7|86493.7|86546.9|86496.9|86543.2|86493.2|20
1634574990000|2021-10-18 16:36:30|86542|86492|86539.8|86489.8|86542|86492|86538.8|86488.8|38
1634575000000|2021-10-18 16:36:40|86539.9|86489.9|86539.9|86489.9|86540.4|86490.4|86539.5|86489.5|26
1634575010000|2021-10-18 16:36:50|86540.1|86490.1|86542.5|86492.5|86542.7|86492.7|86539.9|86489.9|21
1634575020000|2021-10-18 16:37:00|86542.6|86492.6|86538.9|86488.9|86542.9|86492.9|86538.9|86488.9|36
1634575030000|2021-10-18 16:37:10|86539.3|86489.3|86537.6|86487.6|86540.3|86490.3|86537.1|86487.1|40
1634575040000|2021-10-18 16:37:20|86537.7|86487.7|86538|86488|86539|86489|86537.2|86487.2|33
1634575050000|2021-10-18 16:37:30|86538.1|86488.1|86534|86484|86538.3|86488.3|86533.9|86483.9|38
1634575060000|2021-10-18 16:37:40|86534.3|86484.3|86534.1|86484.1|86535.1|86485.1|86533.7|86483.7|25
1634575070000|2021-10-18 16:37:50|86534.2|86484.2|86534.1|86484.1|86534.7|86484.7|86533|86483|33
1634575080000|2021-10-18 16:38:00|86534.3|86484.3|86532.9|86482.9|86534.3|86484.3|86532.6|86482.6|23
1634575090000|2021-10-18 16:38:10|86532.7|86482.7|86530.2|86480.2|86532.7|86482.7|86529.1|86479.1|28
1634575100000|2021-10-18 16:38:20|86530.7|86480.7|86531|86481|86531.1|86481.1|86530|86480|25
1634575110000|2021-10-18 16:38:30|86530.9|86480.9|86525.6|86475.6|86531.1|86481.1|86525.5|86475.5|28
1634575120000|2021-10-18 16:38:40|86526.4|86476.4|86517.4|86467.4|86529.1|86479.1|86515|86465|40
1634575130000|2021-10-18 16:38:50|86517.6|86467.6|86513.7|86463.7|86517.9|86467.9|86513.5|86463.5|34
1634575140000|2021-10-18 16:39:00|86513.4|86463.4|86513.5|86463.5|86515|86465|86513.2|86463.2|32
1634575150000|2021-10-18 16:39:10|86513.6|86463.6|86514.1|86464.1|86515.4|86465.4|86513.5|86463.5|30
1634575160000|2021-10-18 16:39:20|86514|86464|86514.6|86464.6|86514.9|86464.9|86514|86464|19
1634575170000|2021-10-18 16:39:30|86514.7|86464.7|86514.1|86464.1|86516.2|86466.2|86513.7|86463.7|29
1634575180000|2021-10-18 16:39:40|86514|86464|86514.5|86464.5|86515|86465|86514|86464|27
1634575190000|2021-10-18 16:39:50|86514.6|86464.6|86514.9|86464.9|86520.4|86470.4|86514.2|86464.2|42
1634575200000|2021-10-18 16:40:00|86514.8|86464.8|86522.3|86472.3|86524|86474|86514|86464|43
1634575210000|2021-10-18 16:40:10|86522|86472|86521.3|86471.3|86522.2|86472.2|86520.9|86470.9|29
1634575220000|2021-10-18 16:40:20|86521.4|86471.4|86519.4|86469.4|86521.4|86471.4|86519.1|86469.1|29
1634575230000|2021-10-18 16:40:30|86519.3|86469.3|86521.9|86471.9|86522.2|86472.2|86519.2|86469.2|25
1634575240000|2021-10-18 16:40:40|86522|86472|86526.6|86476.6|86526.7|86476.7|86520.8|86470.8|39
1634575250000|2021-10-18 16:40:50|86526.4|86476.4|86525.6|86475.6|86527.8|86477.8|86523.6|86473.6|40
1634575260000|2021-10-18 16:41:00|86525.7|86475.7|86524.3|86474.3|86526.2|86476.2|86524.3|86474.3|21
1634575270000|2021-10-18 16:41:10|86524.1|86474.1|86519.2|86469.2|86524.1|86474.1|86517.2|86467.2|37
1634575280000|2021-10-18 16:41:20|86519.1|86469.1|86519.9|86469.9|86520.4|86470.4|86519.1|86469.1|28
1634575290000|2021-10-18 16:41:30|86519.7|86469.7|86515.9|86465.9|86520.3|86470.3|86515.4|86465.4|29
1634575300000|2021-10-18 16:41:40|86516.2|86466.2|86516.7|86466.7|86517.1|86467.1|86516.2|86466.2|31
1634575310000|2021-10-18 16:41:50|86517|86467|86514.2|86464.2|86517.1|86467.1|86513.9|86463.9|24
1634575320000|2021-10-18 16:42:00|86514.3|86464.3|86513.8|86463.8|86514.6|86464.6|86513.8|86463.8|30
1634575330000|2021-10-18 16:42:10|86514.3|86464.3|86513.2|86463.2|86515.7|86465.7|86512.8|86462.8|19
1634575340000|2021-10-18 16:42:20|86513.4|86463.4|86514.5|86464.5|86515.1|86465.1|86513.1|86463.1|25
1634575350000|2021-10-18 16:42:30|86514.8|86464.8|86513.2|86463.2|86515.2|86465.2|86512.9|86462.9|27
1634575360000|2021-10-18 16:42:40|86513.1|86463.1|86512.8|86462.8|86513.1|86463.1|86512.5|86462.5|19
1634575370000|2021-10-18 16:42:50|86512.7|86462.7|86514.6|86464.6|86515.7|86465.7|86512.2|86462.2|29
1634575380000|2021-10-18 16:43:00|86514.5|86464.5|86513|86463|86514.5|86464.5|86512.6|86462.6|30
1634575390000|2021-10-18 16:43:10|86513.1|86463.1|86513.2|86463.2|86514|86464|86512.7|86462.7|21
1634575400000|2021-10-18 16:43:20|86513.1|86463.1|86513.1|86463.1|86513.4|86463.4|86512.5|86462.5|19
1634575410000|2021-10-18 16:43:30|86513|86463|86513|86463|86515.9|86465.9|86512|86462|43
1634575420000|2021-10-18 16:43:40|86512.8|86462.8|86513.1|86463.1|86514.1|86464.1|86512.1|86462.1|31
1634575430000|2021-10-18 16:43:50|86513.2|86463.2|86512.6|86462.6|86513.7|86463.7|86512.6|86462.6|20
1634575440000|2021-10-18 16:44:00|86512.8|86462.8|86512.2|86462.2|86512.9|86462.9|86511.9|86461.9|12
1634575450000|2021-10-18 16:44:10|86511.5|86461.5|86513.2|86463.2|86513.6|86463.6|86511.5|86461.5|15
1634575460000|2021-10-18 16:44:20|86513.1|86463.1|86514.5|86464.5|86514.6|86464.6|86513|86463|19
1634575470000|2021-10-18 16:44:30|86514.6|86464.6|86514.7|86464.7|86515.2|86465.2|86514.3|86464.3|18
1634575480000|2021-10-18 16:44:40|86514.8|86464.8|86514.8|86464.8|86516.1|86466.1|86514.8|86464.8|15
1634575490000|2021-10-18 16:44:50|86514.9|86464.9|86515.2|86465.2|86516.3|86466.3|86514.6|86464.6|29
1634575500000|2021-10-18 16:45:00|86515.5|86465.5|86515.3|86465.3|86515.5|86465.5|86513.5|86463.5|29
1634575510000|2021-10-18 16:45:10|86515.1|86465.1|86515.5|86465.5|86517|86467|86513.9|86463.9|33
1634575520000|2021-10-18 16:45:20|86516.7|86466.7|86521|86471|86522.7|86472.7|86516.7|86466.7|39
1634575530000|2021-10-18 16:45:30|86521.9|86471.9|86531.4|86481.4|86531.4|86481.4|86521|86471|44
1634575540000|2021-10-18 16:45:40|86531.3|86481.3|86532.7|86482.7|86533|86483|86530.9|86480.9|34
1634575550000|2021-10-18 16:45:50|86533.3|86483.3|86529.9|86479.9|86533.5|86483.5|86529.1|86479.1|34
1634575560000|2021-10-18 16:46:00|86530|86480|86533.2|86483.2|86534.2|86484.2|86529.8|86479.8|35
1634575570000|2021-10-18 16:46:10|86533.3|86483.3|86531.7|86481.7|86533.3|86483.3|86530.5|86480.5|29
1634575580000|2021-10-18 16:46:20|86531.8|86481.8|86532.2|86482.2|86532.3|86482.3|86531.5|86481.5|17
1634575590000|2021-10-18 16:46:30|86532.1|86482.1|86532.3|86482.3|86532.5|86482.5|86531.8|86481.8|18
1634575600000|2021-10-18 16:46:40|86532.4|86482.4|86531.4|86481.4|86532.8|86482.8|86531.3|86481.3|26
1634575610000|2021-10-18 16:46:50|86531.2|86481.2|86531.9|86481.9|86533.1|86483.1|86530.8|86480.8|23
1634575620000|2021-10-18 16:47:00|86532.8|86482.8|86529.9|86479.9|86533.4|86483.4|86529.6|86479.6|36
1634575630000|2021-10-18 16:47:10|86529.7|86479.7|86530.2|86480.2|86530.5|86480.5|86529.7|86479.7|21
1634575640000|2021-10-18 16:47:20|86530.3|86480.3|86530.5|86480.5|86530.7|86480.7|86530.1|86480.1|14
1634575650000|2021-10-18 16:47:30|86530.7|86480.7|86530.3|86480.3|86531.4|86481.4|86530.1|86480.1|21
1634575660000|2021-10-18 16:47:40|86530.4|86480.4|86531.3|86481.3|86531.3|86481.3|86529.6|86479.6|20
1634575670000|2021-10-18 16:47:50|86531.4|86481.4|86530|86480|86531.4|86481.4|86529.7|86479.7|20
1634575680000|2021-10-18 16:48:00|86530.2|86480.2|86529.2|86479.2|86530.4|86480.4|86528.6|86478.6|27
1634575690000|2021-10-18 16:48:10|86529.4|86479.4|86530.6|86480.6|86530.6|86480.6|86529.1|86479.1|18
1634575700000|2021-10-18 16:48:20|86530.5|86480.5|86533.8|86483.8|86535.3|86485.3|86530.3|86480.3|40
1634575710000|2021-10-18 16:48:30|86534.3|86484.3|86533.5|86483.5|86534.4|86484.4|86533.2|86483.2|21
1634575720000|2021-10-18 16:48:40|86533.4|86483.4|86532.3|86482.3|86533.5|86483.5|86531.9|86481.9|26
1634575730000|2021-10-18 16:48:50|86532.2|86482.2|86533|86483|86533.5|86483.5|86532.2|86482.2|14
1634575740000|2021-10-18 16:49:00|86533.1|86483.1|86535|86485|86535.1|86485.1|86532.6|86482.6|26
1634575750000|2021-10-18 16:49:10|86535.1|86485.1|86534.7|86484.7|86535.4|86485.4|86532.5|86482.5|31
1634575760000|2021-10-18 16:49:20|86535.4|86485.4|86535.5|86485.5|86535.9|86485.9|86534.9|86484.9|28
1634575770000|2021-10-18 16:49:30|86535.8|86485.8|86534.6|86484.6|86536|86486|86534.5|86484.5|27
1634575780000|2021-10-18 16:49:40|86534.4|86484.4|86535.3|86485.3|86535.3|86485.3|86534.4|86484.4|14
1634575790000|2021-10-18 16:49:50|86535.4|86485.4|86537.6|86487.6|86537.7|86487.7|86535.1|86485.1|20
1634575800000|2021-10-18 16:50:00|86537.4|86487.4|86537.8|86487.8|86538.7|86488.7|86537.3|86487.3|20
1634575810000|2021-10-18 16:50:10|86537.9|86487.9|86538|86488|86538.5|86488.5|86537.5|86487.5|24
1634575820000|2021-10-18 16:50:20|86538.1|86488.1|86538.5|86488.5|86538.6|86488.6|86538|86488|11
1634575830000|2021-10-18 16:50:30|86538.1|86488.1|86538.1|86488.1|86538.2|86488.2|86536.2|86486.2|21
1634575840000|2021-10-18 16:50:40|86538|86488|86538.1|86488.1|86538.2|86488.2|86537.4|86487.4|13
1634575850000|2021-10-18 16:50:50|86537.9|86487.9|86537.6|86487.6|86538.1|86488.1|86536.9|86486.9|14
1634575860000|2021-10-18 16:51:00|86537.5|86487.5|86538.1|86488.1|86538.1|86488.1|86537.2|86487.2|11
1634575870000|2021-10-18 16:51:10|86538.2|86488.2|86534.1|86484.1|86538.2|86488.2|86533.7|86483.7|32
1634575880000|2021-10-18 16:51:20|86534.2|86484.2|86534.4|86484.4|86534.7|86484.7|86534|86484|22
1634575890000|2021-10-18 16:51:30|86534.5|86484.5|86533.3|86483.3|86534.8|86484.8|86533|86483|27
1634575900000|2021-10-18 16:51:40|86533.2|86483.2|86531.7|86481.7|86533.8|86483.8|86531.6|86481.6|23
1634575910000|2021-10-18 16:51:50|86531.8|86481.8|86532|86482|86532.4|86482.4|86530.2|86480.2|38
1634575920000|2021-10-18 16:52:00|86531.9|86481.9|86533.9|86483.9|86533.9|86483.9|86531.9|86481.9|23
1634575930000|2021-10-18 16:52:10|86533.8|86483.8|86539.1|86489.1|86540.4|86490.4|86533.8|86483.8|48
1634575940000|2021-10-18 16:52:20|86539.5|86489.5|86537.6|86487.6|86540.4|86490.4|86537.6|86487.6|35
1634575950000|2021-10-18 16:52:30|86537.4|86487.4|86537.6|86487.6|86538.4|86488.4|86537|86487|35
1634575960000|2021-10-18 16:52:40|86537.5|86487.5|86537.1|86487.1|86537.9|86487.9|86536.8|86486.8|19
1634575970000|2021-10-18 16:52:50|86537.2|86487.2|86538.6|86488.6|86538.6|86488.6|86536.9|86486.9|16
1634575980000|2021-10-18 16:53:00|86538.8|86488.8|86543|86493|86544.2|86494.2|86538.2|86488.2|41
1634575990000|2021-10-18 16:53:10|86542.8|86492.8|86539.5|86489.5|86544.5|86494.5|86538.6|86488.6|29
1634576000000|2021-10-18 16:53:20|86539.3|86489.3|86539.3|86489.3|86540.4|86490.4|86539.3|86489.3|16
1634576010000|2021-10-18 16:53:30|86539.4|86489.4|86535.7|86485.7|86539.5|86489.5|86535.6|86485.6|25
1634576020000|2021-10-18 16:53:40|86535.8|86485.8|86535.7|86485.7|86536.3|86486.3|86534.9|86484.9|30
1634576030000|2021-10-18 16:53:50|86536|86486|86534.9|86484.9|86536|86486|86534.6|86484.6|30
1634576040000|2021-10-18 16:54:00|86535|86485|86534.9|86484.9|86535.5|86485.5|86534.4|86484.4|18
1634576050000|2021-10-18 16:54:10|86534.7|86484.7|86531.4|86481.4|86535|86485|86531.2|86481.2|29
1634576060000|2021-10-18 16:54:20|86531.5|86481.5|86531.7|86481.7|86532.1|86482.1|86530.9|86480.9|17
1634576070000|2021-10-18 16:54:30|86531.1|86481.1|86531.5|86481.5|86532.1|86482.1|86531|86481|8
1634576080000|2021-10-18 16:54:40|86531.6|86481.6|86533.5|86483.5|86534.1|86484.1|86531.4|86481.4|18
1634576090000|2021-10-18 16:54:50|86533.2|86483.2|86535.1|86485.1|86535.4|86485.4|86532.8|86482.8|40
1634576100000|2021-10-18 16:55:00|86535.2|86485.2|86532.6|86482.6|86535.3|86485.3|86532.6|86482.6|31
1634576110000|2021-10-18 16:55:10|86533|86483|86531|86481|86533.3|86483.3|86528.2|86478.2|29
1634576120000|2021-10-18 16:55:20|86531.2|86481.2|86531.2|86481.2|86531.6|86481.6|86530.8|86480.8|33
1634576130000|2021-10-18 16:55:30|86531.1|86481.1|86529.7|86479.7|86531.4|86481.4|86529.7|86479.7|28
1634576140000|2021-10-18 16:55:40|86529.3|86479.3|86528.2|86478.2|86530|86480|86527.8|86477.8|26
1634576150000|2021-10-18 16:55:50|86529.1|86479.1|86530|86480|86531.2|86481.2|86528.9|86478.9|32
1634576160000|2021-10-18 16:56:00|86529.9|86479.9|86528.8|86478.8|86530.7|86480.7|86528.8|86478.8|26
1634576170000|2021-10-18 16:56:10|86529.2|86479.2|86526.5|86476.5|86530.9|86480.9|86526.1|86476.1|31
1634576180000|2021-10-18 16:56:20|86526.7|86476.7|86527.5|86477.5|86528.4|86478.4|86526.7|86476.7|29
1634576190000|2021-10-18 16:56:30|86528.1|86478.1|86526.7|86476.7|86528.1|86478.1|86526.5|86476.5|14
1634576200000|2021-10-18 16:56:40|86526.4|86476.4|86527.6|86477.6|86527.7|86477.7|86525.6|86475.6|25
1634576210000|2021-10-18 16:56:50|86527.5|86477.5|86529|86479|86530.6|86480.6|86527.1|86477.1|29
1634576220000|2021-10-18 16:57:00|86528.8|86478.8|86531.6|86481.6|86532.9|86482.9|86528.8|86478.8|35
1634576230000|2021-10-18 16:57:10|86531.7|86481.7|86530.8|86480.8|86531.7|86481.7|86530.7|86480.7|24
1634576240000|2021-10-18 16:57:20|86530.9|86480.9|86531.2|86481.2|86532|86482|86530.8|86480.8|22
1634576250000|2021-10-18 16:57:30|86531.3|86481.3|86531|86481|86532.1|86482.1|86530.9|86480.9|24
1634576260000|2021-10-18 16:57:40|86530.4|86480.4|86530.6|86480.6|86531.2|86481.2|86530.2|86480.2|19
1634576270000|2021-10-18 16:57:50|86530.5|86480.5|86532.6|86482.6|86533.3|86483.3|86530.5|86480.5|25
1634576280000|2021-10-18 16:58:00|86532.2|86482.2|86532.5|86482.5|86532.5|86482.5|86531.3|86481.3|29
1634576290000|2021-10-18 16:58:10|86532.4|86482.4|86531.2|86481.2|86532.6|86482.6|86530.7|86480.7|31
1634576300000|2021-10-18 16:58:20|86531.3|86481.3|86532.6|86482.6|86536.7|86486.7|86530.1|86480.1|37
1634576310000|2021-10-18 16:58:30|86532.8|86482.8|86534.9|86484.9|86535.1|86485.1|86532.6|86482.6|37
1634576320000|2021-10-18 16:58:40|86534.7|86484.7|86533.2|86483.2|86535.2|86485.2|86533|86483|32
1634576330000|2021-10-18 16:58:50|86532.8|86482.8|86533.5|86483.5|86533.9|86483.9|86532.4|86482.4|22
1634576340000|2021-10-18 16:59:00|86533.6|86483.6|86532.6|86482.6|86534.1|86484.1|86532.4|86482.4|30
1634576350000|2021-10-18 16:59:10|86532.8|86482.8|86536|86486|86536.8|86486.8|86532.2|86482.2|37
1634576360000|2021-10-18 16:59:20|86535.6|86485.6|86534.3|86484.3|86536.3|86486.3|86534.2|86484.2|30
1634576370000|2021-10-18 16:59:30|86534|86484|86533.9|86483.9|86534.4|86484.4|86533.2|86483.2|25
1634576380000|2021-10-18 16:59:40|86534|86484|86531|86481|86537.3|86487.3|86531|86481|38
1634576390000|2021-10-18 16:59:50|86529.7|86479.7|86525.9|86475.9|86529.8|86479.8|86524.1|86474.1|52
1634576400000|2021-10-18 17:00:00|86525.7|86475.7|86523.8|86473.8|86525.7|86475.7|86523.3|86473.3|33
1634576410000|2021-10-18 17:00:10|86523.3|86473.3|86527.3|86477.3|86528.1|86478.1|86522.9|86472.9|35
1634576420000|2021-10-18 17:00:20|86526.9|86476.9|86527.9|86477.9|86529.7|86479.7|86526.9|86476.9|30
1634576430000|2021-10-18 17:00:30|86527.7|86477.7|86529.2|86479.2|86529.9|86479.9|86527.7|86477.7|33
1634576440000|2021-10-18 17:00:40|86529.1|86479.1|86528.4|86478.4|86529.3|86479.3|86528.2|86478.2|17
1634576450000|2021-10-18 17:00:50|86528.3|86478.3|86532|86482|86533|86483|86528.3|86478.3|33
1634576460000|2021-10-18 17:01:00|86531.9|86481.9|86534.3|86484.3|86535.7|86485.7|86531.2|86481.2|37
1634576470000|2021-10-18 17:01:10|86534.2|86484.2|86533.7|86483.7|86535.3|86485.3|86532.5|86482.5|25
1634576480000|2021-10-18 17:01:20|86533.8|86483.8|86532.2|86482.2|86533.8|86483.8|86531.7|86481.7|17
1634576490000|2021-10-18 17:01:30|86532.1|86482.1|86534.1|86484.1|86534.3|86484.3|86532|86482|32
1634576500000|2021-10-18 17:01:40|86534.2|86484.2|86534.2|86484.2|86534.9|86484.9|86534.1|86484.1|23
1634576510000|2021-10-18 17:01:50|86534.4|86484.4|86533.7|86483.7|86534.8|86484.8|86533.7|86483.7|25
1634576520000|2021-10-18 17:02:00|86534|86484|86536.3|86486.3|86537.1|86499.1|86522.2|86484|18
1634576530000|2021-10-18 17:02:10|86537.7|86487.7|86535.1|86485.1|86537.7|86487.7|86533.8|86483.8|29
1634576540000|2021-10-18 17:02:20|86534.8|86484.8|86533.9|86483.9|86535.2|86485.2|86533.9|86483.9|25
1634576550000|2021-10-18 17:02:30|86534.3|86484.3|86536|86486|86537.5|86487.5|86534.2|86484.2|33
1634576560000|2021-10-18 17:02:40|86535.7|86485.7|86535.3|86485.3|86536.8|86486.8|86535|86485|30
1634576570000|2021-10-18 17:02:50|86535|86485|86538.3|86488.3|86538.7|86488.7|86534.9|86484.9|35
1634576580000|2021-10-18 17:03:00|86537.6|86487.6|86540.4|86490.4|86540.7|86490.7|86537.3|86487.3|36
1634576590000|2021-10-18 17:03:10|86540.2|86490.2|86541.4|86491.4|86541.4|86491.4|86540.2|86490.2|31
1634576600000|2021-10-18 17:03:20|86541.3|86491.3|86538.8|86488.8|86541.5|86491.5|86538.2|86488.2|28
1634576610000|2021-10-18 17:03:30|86538.7|86488.7|86540.7|86490.7|86541.2|86491.2|86537.8|86487.8|24
1634576620000|2021-10-18 17:03:40|86540.6|86490.6|86542.2|86492.2|86543.2|86493.2|86540|86490|40
1634576630000|2021-10-18 17:03:50|86541.9|86491.9|86539.4|86489.4|86542|86492|86535.4|86485.4|41
1634576640000|2021-10-18 17:04:00|86538.8|86488.8|86541.5|86491.5|86541.7|86491.7|86538.8|86488.8|31
1634576650000|2021-10-18 17:04:10|86540.9|86490.9|86539.7|86489.7|86541.9|86491.9|86539.7|86489.7|25
1634576660000|2021-10-18 17:04:20|86539.6|86489.6|86538.1|86488.1|86540.1|86490.1|86537.9|86487.9|36
1634576670000|2021-10-18 17:04:30|86538.2|86488.2|86539.7|86489.7|86540|86490|86538|86488|26
1634576680000|2021-10-18 17:04:40|86539.8|86489.8|86538.9|86488.9|86540.3|86490.3|86538.9|86488.9|30
1634576690000|2021-10-18 17:04:50|86538.6|86488.6|86539.5|86489.5|86540.1|86490.1|86538.6|86488.6|26
1634576700000|2021-10-18 17:05:00|86539.2|86489.2|86539.2|86489.2|86540|86490|86539|86489|23
1634576710000|2021-10-18 17:05:10|86539.3|86489.3|86542.9|86492.9|86544|86494|86539.1|86489.1|35
1634576720000|2021-10-18 17:05:20|86543.1|86493.1|86543.8|86493.8|86544.7|86494.7|86542.9|86492.9|19
1634576730000|2021-10-18 17:05:30|86543.9|86493.9|86543.7|86493.7|86544.3|86494.3|86543.4|86493.4|27
1634576740000|2021-10-18 17:05:40|86543.6|86493.6|86545.8|86495.8|86547.5|86497.5|86543.4|86493.4|38
1634576750000|2021-10-18 17:05:50|86546.5|86496.5|86548|86498|86548.7|86498.7|86545.9|86495.9|35
1634576760000|2021-10-18 17:06:00|86547.8|86497.8|86546.8|86496.8|86547.9|86497.9|86546.7|86496.7|34
1634576770000|2021-10-18 17:06:10|86546.7|86496.7|86545.9|86495.9|86546.9|86496.9|86545.9|86495.9|17
1634576780000|2021-10-18 17:06:20|86546.3|86496.3|86545.9|86495.9|86546.5|86496.5|86545.3|86495.3|21
1634576790000|2021-10-18 17:06:30|86545.8|86495.8|86543.1|86493.1|86546|86496|86542.8|86492.8|29
1634576800000|2021-10-18 17:06:40|86543.3|86493.3|86542.7|86492.7|86543.5|86493.5|86542.4|86492.4|11
1634576810000|2021-10-18 17:06:50|86543|86493|86541.5|86491.5|86543.3|86493.3|86539.4|86489.4|30
1634576820000|2021-10-18 17:07:00|86541.6|86491.6|86541|86491|86543.4|86493.4|86540.9|86490.9|24
1634576830000|2021-10-18 17:07:10|86540.9|86490.9|86540.1|86490.1|86541.4|86491.4|86539|86489|31
1634576840000|2021-10-18 17:07:20|86537.2|86487.2|86533.2|86483.2|86537.2|86487.2|86532|86482|49
1634576850000|2021-10-18 17:07:30|86533.3|86483.3|86533.6|86483.6|86534.4|86484.4|86533|86483|20
1634576860000|2021-10-18 17:07:40|86533.1|86483.1|86533.6|86483.6|86535.7|86485.7|86530.6|86480.6|44
1634576870000|2021-10-18 17:07:50|86534.4|86484.4|86534.6|86484.6|86535.6|86485.6|86534|86484|23
1634576880000|2021-10-18 17:08:00|86534.8|86484.8|86533.4|86483.4|86534.8|86484.8|86533.2|86483.2|13
1634576890000|2021-10-18 17:08:10|86535.7|86485.7|86529.5|86479.5|86536|86486|86528.2|86478.2|30
1634576900000|2021-10-18 17:08:20|86529.7|86479.7|86530|86480|86531.1|86481.1|86529.1|86479.1|25
1634576910000|2021-10-18 17:08:30|86529.7|86479.7|86526.4|86476.4|86530.1|86480.1|86526.4|86476.4|37
1634576920000|2021-10-18 17:08:40|86526.5|86476.5|86527|86477|86527.8|86477.8|86525.5|86475.5|33
1634576930000|2021-10-18 17:08:50|86526.7|86476.7|86528.1|86478.1|86528.9|86478.9|86526.5|86476.5|31
1634576940000|2021-10-18 17:09:00|86528.2|86478.2|86525.8|86475.8|86528.2|86478.2|86525|86475|25
1634576950000|2021-10-18 17:09:10|86528.8|86478.8|86523.1|86473.1|86529|86479|86522.9|86472.9|37
1634576960000|2021-10-18 17:09:20|86523|86473|86524|86474|86524.6|86474.6|86522.2|86472.2|31
1634576970000|2021-10-18 17:09:30|86523.8|86473.8|86523.4|86473.4|86524.5|86474.5|86523.3|86473.3|24
1634576980000|2021-10-18 17:09:40|86524.1|86474.1|86525.8|86475.8|86525.8|86475.8|86523.7|86473.7|18
1634576990000|2021-10-18 17:09:50|86525.6|86475.6|86524.6|86474.6|86525.8|86475.8|86524|86474|22
1634577000000|2021-10-18 17:10:00|86525.7|86475.7|86523.8|86473.8|86525.7|86475.7|86523.8|86473.8|26
1634577010000|2021-10-18 17:10:10|86526.3|86476.3|86527.7|86477.7|86528.9|86478.9|86525.4|86475.4|27
1634577020000|2021-10-18 17:10:20|86527.2|86477.2|86529.2|86479.2|86529.2|86479.2|86526.8|86476.8|37
1634577030000|2021-10-18 17:10:30|86529.1|86479.1|86528.9|86478.9|86529.2|86479.2|86528.2|86478.2|26
1634577040000|2021-10-18 17:10:40|86529.2|86479.2|86531.2|86481.2|86534.2|86484.2|86528.4|86478.4|28
1634577050000|2021-10-18 17:10:50|86530.8|86480.8|86532.9|86482.9|86532.9|86482.9|86530.3|86480.3|21
1634577060000|2021-10-18 17:11:00|86532.8|86482.8|86535.7|86485.7|86536.7|86486.7|86531.2|86481.2|31
1634577070000|2021-10-18 17:11:10|86535.8|86485.8|86536.1|86486.1|86536.1|86486.1|86535.4|86485.4|16
1634577080000|2021-10-18 17:11:20|86535.9|86485.9|86536.9|86486.9|86537.4|86487.4|86535.9|86485.9|21
1634577090000|2021-10-18 17:11:30|86536.7|86486.7|86537.4|86487.4|86538|86488|86536.1|86486.1|26
1634577100000|2021-10-18 17:11:40|86537.2|86487.2|86539.8|86489.8|86539.9|86489.9|86537.1|86487.1|22
1634577110000|2021-10-18 17:11:50|86540.2|86490.2|86540.2|86490.2|86541.3|86491.3|86539.3|86489.3|23
1634577120000|2021-10-18 17:12:00|86540.3|86490.3|86540|86490|86540.3|86490.3|86539.4|86489.4|15
1634577130000|2021-10-18 17:12:10|86540.2|86490.2|86539.5|86489.5|86540.2|86490.2|86539.3|86489.3|13
1634577140000|2021-10-18 17:12:20|86540.1|86490.1|86542.3|86492.3|86543.8|86493.8|86539.1|86489.1|29
1634577150000|2021-10-18 17:12:30|86542.8|86492.8|86544|86494|86544.6|86494.6|86542.2|86492.2|37
1634577160000|2021-10-18 17:12:40|86544.3|86494.3|86544.5|86494.5|86544.7|86494.7|86542.3|86492.3|39
1634577170000|2021-10-18 17:12:50|86544.7|86494.7|86533|86508|86545.8|86508|86532.9|86494.4|22
1634577180000|2021-10-18 17:13:00|86532.3|86507.3|86543.9|86493.9|86544.4|86507.5|86531.4|86493.7|14
1634577190000|2021-10-18 17:13:10|86543.7|86493.7|86547.1|86497.1|86548.3|86498.3|86543.6|86493.6|41
1634577200000|2021-10-18 17:13:20|86547|86497|86550.8|86500.8|86551.4|86501.4|86546.9|86496.9|20
1634577210000|2021-10-18 17:13:30|86551.1|86501.1|86550.8|86500.8|86551.1|86501.1|86549|86499|26
1634577220000|2021-10-18 17:13:40|86550.7|86500.7|86550.3|86500.3|86552.3|86511.8|86536.8|86498.8|35
1634577230000|2021-10-18 17:13:50|86550.5|86500.5|86550.4|86500.4|86551.4|86501.4|86550.2|86500.2|29
1634577240000|2021-10-18 17:14:00|86550.3|86500.3|86551.1|86501.1|86552.4|86502.4|86550.3|86500.3|21
1634577250000|2021-10-18 17:14:10|86551.2|86501.2|86550.3|86500.3|86552.7|86502.7|86550.3|86500.3|30
1634577260000|2021-10-18 17:14:20|86550.1|86500.1|86550.9|86500.9|86551.2|86501.2|86549.7|86499.7|25
1634577270000|2021-10-18 17:14:30|86550.7|86500.7|86551.2|86501.2|86552.9|86502.9|86550.7|86500.7|22
1634577280000|2021-10-18 17:14:40|86551|86501|86553.2|86503.2|86554.2|86504.2|86550.9|86500.9|36
1634577290000|2021-10-18 17:14:50|86553|86503|86550.8|86500.8|86553|86503|86549.9|86499.9|22
1634577300000|2021-10-18 17:15:00|86550.6|86500.6|86550.5|86500.5|86551.8|86501.8|86549|86499|37
1634577310000|2021-10-18 17:15:10|86550.3|86500.3|86548.8|86498.8|86550.3|86500.3|86548.7|86498.7|20
1634577320000|2021-10-18 17:15:20|86548.6|86498.6|86549.7|86499.7|86551.9|86515.1|86540.1|86498.1|26
1634577330000|2021-10-18 17:15:30|86549.8|86499.8|86550.8|86500.8|86553.5|86503.5|86549.1|86499.1|38
1634577340000|2021-10-18 17:15:40|86550.4|86500.4|86551.9|86501.9|86552.1|86502.1|86550.4|86500.4|21
1634577350000|2021-10-18 17:15:50|86551.8|86501.8|86550.4|86500.4|86551.8|86501.8|86550.4|86500.4|10
1634577360000|2021-10-18 17:16:00|86550.5|86500.5|86552.1|86502.1|86553|86503|86550.4|86500.4|13
1634577370000|2021-10-18 17:16:10|86551.8|86501.8|86551.3|86501.3|86551.8|86501.8|86550.6|86500.6|11
1634577380000|2021-10-18 17:16:20|86551.4|86501.4|86550.7|86500.7|86554.2|86504.2|86550.6|86500.6|16
1634577390000|2021-10-18 17:16:30|86550.6|86500.6|86551.4|86501.4|86553.2|86503.2|86550.6|86500.6|13
1634577400000|2021-10-18 17:16:40|86550.9|86500.9|86554.7|86504.7|86555.1|86505.1|86550.9|86500.9|33
1634577410000|2021-10-18 17:16:50|86554.9|86504.9|86560.9|86510.9|86561.8|86511.8|86553.3|86503.3|36
1634577420000|2021-10-18 17:17:00|86561|86511|86562.2|86512.2|86563.2|86513.2|86560.5|86510.5|31
1634577430000|2021-10-18 17:17:10|86562.3|86512.3|86560.8|86510.8|86562.3|86512.3|86560.7|86510.7|25
1634577440000|2021-10-18 17:17:20|86560.6|86510.6|86561.7|86511.7|86561.7|86511.7|86560.2|86510.2|25
1634577450000|2021-10-18 17:17:30|86561.9|86511.9|86557.7|86507.7|86561.9|86523|86547.1|86507.7|29
1634577460000|2021-10-18 17:17:40|86557.9|86507.9|86559.1|86509.1|86560.6|86510.6|86557.8|86507.8|13
1634577470000|2021-10-18 17:17:50|86559|86509|86555.9|86505.9|86559|86509|86553.9|86503.9|31
1634577480000|2021-10-18 17:18:00|86556.2|86506.2|86556.6|86506.6|86558.4|86508.4|86554.4|86504.4|31
1634577490000|2021-10-18 17:18:10|86557.2|86507.2|86556.5|86506.5|86557.2|86507.2|86555.3|86505.3|27
1634577500000|2021-10-18 17:18:20|86556.8|86506.8|86559.7|86509.7|86559.8|86509.8|86555.9|86505.9|21
1634577510000|2021-10-18 17:18:30|86559.5|86509.5|86561.8|86511.8|86564.3|86514.3|86558|86508|31
1634577520000|2021-10-18 17:18:40|86562|86512|86560.8|86510.8|86562.3|86512.3|86560|86510|22
1634577530000|2021-10-18 17:18:50|86560.6|86510.6|86562.9|86512.9|86563.9|86513.9|86560.6|86510.6|24
1634577540000|2021-10-18 17:19:00|86563.2|86513.2|86563.3|86513.3|86563.6|86513.6|86562.9|86512.9|16
1634577550000|2021-10-18 17:19:10|86563.2|86513.2|86562.9|86512.9|86563.4|86513.4|86562.8|86512.8|17
1634577560000|2021-10-18 17:19:20|86563.2|86513.2|86565|86515|86569.7|86519.7|86563.2|86513.2|36
1634577570000|2021-10-18 17:19:30|86565.3|86515.3|86568.1|86518.1|86568.1|86518.1|86565.1|86515.1|30
1634577580000|2021-10-18 17:19:40|86567.9|86517.9|86568.1|86518.1|86568.6|86518.6|86567.5|86517.5|23
1634577590000|2021-10-18 17:19:50|86567.9|86517.9|86567.7|86517.7|86568.1|86518.1|86567.5|86517.5|19
1634577600000|2021-10-18 17:20:00|86568.2|86518.2|86564.2|86514.2|86568.2|86518.2|86563.9|86513.9|31
1634577610000|2021-10-18 17:20:10|86564.5|86514.5|86564.1|86514.1|86565|86515|86563.7|86513.7|12
1634577620000|2021-10-18 17:20:20|86562.8|86512.8|86563.8|86513.8|86564|86514|86562.8|86512.8|25
1634577630000|2021-10-18 17:20:30|86564.1|86514.1|86564.2|86514.2|86565.4|86515.4|86563.3|86513.3|23
1634577640000|2021-10-18 17:20:40|86564.3|86514.3|86563.5|86513.5|86564.9|86514.9|86563.5|86513.5|23
1634577650000|2021-10-18 17:20:50|86563.8|86513.8|86563.9|86513.9|86564.7|86514.7|86563.3|86513.3|23
1634577660000|2021-10-18 17:21:00|86564.1|86514.1|86563.6|86513.6|86564.5|86526.5|86551|86512.7|20
1634577670000|2021-10-18 17:21:10|86563.7|86513.7|86564.1|86514.1|86564.1|86514.1|86563|86513|19
1634577680000|2021-10-18 17:21:20|86563.9|86513.9|86563.7|86513.7|86564.1|86514.1|86563.2|86513.2|17
1634577690000|2021-10-18 17:21:30|86564|86514|86564.7|86514.7|86565|86515|86563.3|86513.3|27
1634577700000|2021-10-18 17:21:40|86564.6|86514.6|86562.6|86512.6|86565|86515|86562.3|86512.3|22
1634577710000|2021-10-18 17:21:50|86562.5|86512.5|86562.4|86512.4|86563.3|86513.3|86562.3|86512.3|17
1634577720000|2021-10-18 17:22:00|86562.3|86512.3|86562.9|86512.9|86562.9|86512.9|86562.3|86512.3|9
1634577730000|2021-10-18 17:22:10|86563|86513|86562.8|86512.8|86563.4|86513.4|86562.8|86512.8|21
1634577740000|2021-10-18 17:22:20|86562.9|86512.9|86564.9|86514.9|86565.1|86515.1|86562.9|86512.9|25
1634577750000|2021-10-18 17:22:30|86564.7|86514.7|86565.3|86515.3|86565.3|86515.3|86564.6|86514.6|16
1634577760000|2021-10-18 17:22:40|86565.4|86515.4|86564.2|86514.2|86566.4|86516.4|86564.1|86514.1|15
1634577770000|2021-10-18 17:22:50|86564.3|86514.3|86561.8|86511.8|86564.8|86514.8|86559.6|86509.6|36
1634577780000|2021-10-18 17:23:00|86561.7|86511.7|86562|86512|86562.1|86512.1|86561.2|86511.2|30
1634577790000|2021-10-18 17:23:10|86561.7|86511.7|86561.6|86511.6|86561.9|86511.9|86561.4|86511.4|14
1634577800000|2021-10-18 17:23:20|86561.7|86511.7|86564.9|86514.9|86564.9|86524.9|86549.6|86509.8|33
1634577810000|2021-10-18 17:23:30|86551.2|86526.2|86571.5|86521.5|86573.1|86529.1|86551.2|86512.2|34
1634577820000|2021-10-18 17:23:40|86571.2|86521.2|86571|86521|86572.9|86522.9|86570.6|86520.6|28
1634577830000|2021-10-18 17:23:50|86571.6|86521.6|86571.6|86521.6|86572.6|86522.6|86571.5|86521.5|16
1634577840000|2021-10-18 17:24:00|86571.5|86521.5|86576.4|86526.4|86577.5|86527.5|86571.5|86521.5|47
1634577850000|2021-10-18 17:24:10|86576.5|86526.5|86578.1|86528.1|86578.1|86528.1|86575.2|86525.2|30
1634577860000|2021-10-18 17:24:20|86577.8|86527.8|86577.5|86527.5|86578.5|86528.5|86577|86527|27
1634577870000|2021-10-18 17:24:30|86577.3|86527.3|86577.3|86527.3|86578.8|86528.8|86576|86526|36
1634577880000|2021-10-18 17:24:40|86577.1|86527.1|86576.9|86526.9|86579|86529|86575.8|86525.8|26
1634577890000|2021-10-18 17:24:50|86577|86527|86577.3|86527.3|86577.8|86527.8|86575.8|86525.8|27
1634577900000|2021-10-18 17:25:00|86577.2|86527.2|86576.4|86526.4|86577.6|86527.6|86575.8|86525.8|25
1634577910000|2021-10-18 17:25:10|86576.2|86526.2|86576.4|86526.4|86577.1|86527.1|86575.6|86525.6|22
1634577920000|2021-10-18 17:25:20|86576.2|86526.2|86574.5|86524.5|86578.1|86528.1|86574.4|86524.4|20
1634577930000|2021-10-18 17:25:30|86574.7|86524.7|86573.5|86523.5|86576.6|86526.6|86573.5|86523.5|27
1634577940000|2021-10-18 17:25:40|86573.2|86523.2|86574.3|86524.3|86574.3|86524.3|86572.9|86522.9|24
1634577950000|2021-10-18 17:25:50|86574.2|86524.2|86573.5|86523.5|86574.3|86524.3|86573.1|86523.1|18
1634577960000|2021-10-18 17:26:00|86573.4|86523.4|86572.8|86522.8|86573.5|86523.5|86572.8|86522.8|27
1634577970000|2021-10-18 17:26:10|86573.3|86523.3|86574.1|86524.1|86574.8|86524.8|86573.3|86523.3|10
1634577980000|2021-10-18 17:26:20|86574.5|86524.5|86575.3|86525.3|86576|86526|86572.7|86522.7|28
1634577990000|2021-10-18 17:26:30|86575.1|86525.1|86575.6|86525.6|86576.4|86526.4|86575.1|86525.1|19
1634578000000|2021-10-18 17:26:40|86575.9|86525.9|86574.6|86524.6|86576.3|86526.3|86574.6|86524.6|13
1634578010000|2021-10-18 17:26:50|86574.5|86524.5|86571.6|86521.6|86574.5|86524.5|86570.8|86520.8|32
1634578020000|2021-10-18 17:27:00|86571|86521|86570.5|86520.5|86572.4|86522.4|86569.6|86519.6|32
1634578030000|2021-10-18 17:27:10|86570.7|86520.7|86571.3|86521.3|86572.8|86522.8|86570.5|86520.5|33
1634578040000|2021-10-18 17:27:20|86571.7|86521.7|86573.2|86523.2|86574.3|86524.3|86571.7|86521.7|32
1634578050000|2021-10-18 17:27:30|86573.1|86523.1|86573.1|86523.1|86573.5|86523.5|86572.5|86522.5|14
1634578060000|2021-10-18 17:27:40|86573.3|86523.3|86576.1|86526.1|86578.7|86528.7|86573.3|86523.3|30
1634578070000|2021-10-18 17:27:50|86575.5|86525.5|86579.2|86529.2|86579.6|86529.6|86575.5|86525.5|36
1634578080000|2021-10-18 17:28:00|86579|86529|86579.2|86529.2|86579.4|86529.4|86578.5|86528.5|13
1634578090000|2021-10-18 17:28:10|86579.1|86529.1|86579.5|86529.5|86579.9|86529.9|86579|86529|20
1634578100000|2021-10-18 17:28:20|86579.6|86529.6|86579|86529|86579.6|86529.6|86578.5|86528.5|19
1634578110000|2021-10-18 17:28:30|86579.3|86529.3|86586.8|86536.8|86586.8|86536.8|86578.9|86528.9|20
1634578120000|2021-10-18 17:28:40|86585.5|86535.5|86582.2|86532.2|86585.5|86535.5|86580.9|86530.9|39
1634578130000|2021-10-18 17:28:50|86582.3|86532.3|86577.9|86527.9|86583.3|86533.3|86577.5|86527.5|32
1634578140000|2021-10-18 17:29:00|86577.7|86527.7|86579|86529|86580.5|86530.5|86577.7|86527.7|27
1634578150000|2021-10-18 17:29:10|86578.9|86528.9|86581.3|86531.3|86581.7|86531.7|86578.9|86528.9|18
1634578160000|2021-10-18 17:29:20|86581.4|86531.4|86581.2|86531.2|86581.5|86531.5|86580.5|86530.5|23
1634578170000|2021-10-18 17:29:30|86581.3|86531.3|86578.4|86528.4|86581.3|86531.3|86577.6|86527.6|29
1634578180000|2021-10-18 17:29:40|86579|86529|86577.8|86527.8|86579.1|86529.1|86577.7|86527.7|24
1634578190000|2021-10-18 17:29:50|86577.7|86527.7|86577.4|86527.4|86578.4|86528.4|86577.3|86527.3|17
1634578200000|2021-10-18 17:30:00|86577.7|86527.7|86577|86527|86577.7|86527.7|86577|86527|17
1634578210000|2021-10-18 17:30:10|86576.8|86526.8|86576.1|86526.1|86577.9|86527.9|86575.9|86525.9|39
1634578220000|2021-10-18 17:30:20|86576.3|86526.3|86575.6|86525.6|86576.4|86526.4|86575.5|86525.5|18
1634578230000|2021-10-18 17:30:30|86575.4|86525.4|86575.9|86525.9|86576.3|86526.3|86575.3|86525.3|27
1634578240000|2021-10-18 17:30:40|86576.2|86526.2|86575.6|86525.6|86577.3|86527.3|86575.6|86525.6|16
1634578250000|2021-10-18 17:30:50|86576.2|86526.2|86575.8|86525.8|86576.5|86526.5|86575.6|86525.6|22
1634578260000|2021-10-18 17:31:00|86575.9|86525.9|86575.7|86525.7|86577.2|86527.2|86575.5|86525.5|23
1634578270000|2021-10-18 17:31:10|86576.6|86526.6|86577.2|86527.2|86577.2|86527.2|86576|86526|12
1634578280000|2021-10-18 17:31:20|86577.1|86527.1|86575.6|86525.6|86577.8|86527.8|86575.4|86525.4|21
1634578290000|2021-10-18 17:31:30|86575.8|86525.8|86575.8|86525.8|86576|86526|86574.9|86524.9|16
1634578300000|2021-10-18 17:31:40|86576|86526|86574.7|86524.7|86576|86526|86574.2|86524.2|23
1634578310000|2021-10-18 17:31:50|86576|86526|86576|86526|86576.6|86526.6|86575.2|86525.2|19
1634578320000|2021-10-18 17:32:00|86575.7|86525.7|86580.5|86530.5|86581.4|86531.4|86575.5|86525.5|35
1634578330000|2021-10-18 17:32:10|86581.1|86531.1|86583.3|86533.3|86583.9|86533.9|86580.8|86530.8|23
1634578340000|2021-10-18 17:32:20|86583.6|86533.6|86584.3|86534.3|86585|86535|86583.2|86533.2|35
1634578350000|2021-10-18 17:32:30|86584.2|86534.2|86586.1|86536.1|86586.1|86536.1|86583.9|86533.9|17
1634578360000|2021-10-18 17:32:40|86585.8|86535.8|86587.6|86537.6|86587.8|86537.8|86585.5|86535.5|30
1634578370000|2021-10-18 17:32:50|86589.9|86539.9|86591.3|86541.3|86591.6|86541.6|86589|86539|30
1634578380000|2021-10-18 17:33:00|86590.9|86540.9|86588.7|86538.7|86590.9|86540.9|86588.1|86538.1|37
1634578390000|2021-10-18 17:33:10|86589.2|86539.2|86588.9|86538.9|86589.8|86539.8|86587.9|86537.9|34
1634578400000|2021-10-18 17:33:20|86588.5|86538.5|86588.8|86538.8|86590.3|86540.3|86587.8|86537.8|26
1634578410000|2021-10-18 17:33:30|86589|86539|86588.6|86538.6|86589.1|86539.1|86588.1|86538.1|23
1634578420000|2021-10-18 17:33:40|86588.5|86538.5|86588|86538|86588.8|86538.8|86587.5|86537.5|20
1634578430000|2021-10-18 17:33:50|86588.1|86538.1|86588.4|86538.4|86590.3|86540.3|86587.8|86537.8|25
1634578440000|2021-10-18 17:34:00|86588.3|86538.3|86588.8|86538.8|86589.1|86539.1|86588.2|86538.2|30
1634578450000|2021-10-18 17:34:10|86588.7|86538.7|86589.6|86539.6|86590|86540|86588.6|86538.6|18
1634578460000|2021-10-18 17:34:20|86589.5|86539.5|86588.7|86538.7|86589.6|86539.6|86588.2|86538.2|24
1634578470000|2021-10-18 17:34:30|86588.4|86538.4|86585.1|86535.1|86588.4|86538.4|86584|86534|36
1634578480000|2021-10-18 17:34:40|86585.4|86535.4|86584.8|86534.8|86585.4|86535.4|86584.6|86534.6|19
1634578490000|2021-10-18 17:34:50|86584.5|86534.5|86584.5|86534.5|86585.8|86535.8|86584.4|86534.4|28
1634578500000|2021-10-18 17:35:00|86584.4|86534.4|86584.7|86534.7|86585.6|86535.6|86584.1|86534.1|16
1634578510000|2021-10-18 17:35:10|86584.5|86534.5|86584.8|86534.8|86584.9|86534.9|86584.3|86534.3|19
1634578520000|2021-10-18 17:35:20|86584.7|86534.7|86587.7|86537.7|86588.9|86538.9|86584.1|86534.1|26
1634578530000|2021-10-18 17:35:30|86587.5|86537.5|86588|86538|86588.8|86538.8|86587.3|86537.3|21
1634578540000|2021-10-18 17:35:40|86587.9|86537.9|86588.4|86538.4|86588.4|86538.4|86587.4|86537.4|22
1634578550000|2021-10-18 17:35:50|86588.1|86538.1|86587.4|86537.4|86588.6|86538.6|86587.1|86537.1|15
1634578560000|2021-10-18 17:36:00|86587.5|86537.5|86584.9|86534.9|86587.5|86537.5|86584|86534|22
1634578570000|2021-10-18 17:36:10|86584.7|86534.7|86584.5|86534.5|86585.3|86535.3|86584.5|86534.5|18
1634578580000|2021-10-18 17:36:20|86584.7|86534.7|86585.4|86535.4|86585.5|86535.5|86584.2|86534.2|13
1634578590000|2021-10-18 17:36:30|86586.1|86536.1|86583.9|86533.9|86586.1|86536.1|86583.8|86533.8|12
1634578600000|2021-10-18 17:36:40|86583.8|86533.8|86585.4|86535.4|86586.1|86536.1|86583.8|86533.8|18
1634578610000|2021-10-18 17:36:50|86585.2|86535.2|86584.9|86534.9|86585.3|86535.3|86584.9|86534.9|17
1634578620000|2021-10-18 17:37:00|86585.1|86535.1|86585.5|86535.5|86586.5|86536.5|86584|86534|21
1634578630000|2021-10-18 17:37:10|86585.4|86535.4|86584.3|86534.3|86585.6|86535.6|86583.9|86533.9|17
1634578640000|2021-10-18 17:37:20|86584.5|86534.5|86584.6|86534.6|86585.6|86535.6|86584.3|86534.3|12
1634578650000|2021-10-18 17:37:30|86584.2|86534.2|86585|86535|86585.4|86535.4|86583.9|86533.9|16
1634578660000|2021-10-18 17:37:40|86585.2|86535.2|86585.5|86535.5|86586|86536|86584.5|86534.5|21
1634578670000|2021-10-18 17:37:50|86585.6|86535.6|86588.1|86538.1|86588.1|86538.1|86585.4|86535.4|23
1634578680000|2021-10-18 17:38:00|86588|86538|86583.9|86533.9|86588|86538|86583.9|86533.9|24
1634578690000|2021-10-18 17:38:10|86584.2|86534.2|86586.3|86536.3|86587.3|86537.3|86583.5|86533.5|23
1634578700000|2021-10-18 17:38:20|86586|86536|86586.2|86536.2|86586.9|86536.9|86585|86535|26
1634578710000|2021-10-18 17:38:30|86585.6|86535.6|86585.5|86535.5|86585.9|86535.9|86585.2|86535.2|16
1634578720000|2021-10-18 17:38:40|86585.3|86535.3|86584.6|86534.6|86586.1|86536.1|86584.4|86534.4|7
1634578730000|2021-10-18 17:38:50|86584.5|86534.5|86584.8|86534.8|86585.3|86535.3|86584.3|86534.3|12
1634578740000|2021-10-18 17:39:00|86584.7|86534.7|86584.5|86534.5|86584.7|86534.7|86582.8|86532.8|12
1634578750000|2021-10-18 17:39:10|86583.4|86533.4|86584.1|86534.1|86584.9|86534.9|86583.4|86533.4|9
1634578760000|2021-10-18 17:39:20|86583.9|86533.9|86584|86534|86585.6|86535.6|86583.5|86533.5|20
1634578770000|2021-10-18 17:39:30|86583.7|86533.7|86584.1|86534.1|86584.6|86534.6|86583.6|86533.6|20
1634578780000|2021-10-18 17:39:40|86584.5|86534.5|86584.7|86534.7|86585|86535|86584.1|86534.1|15
1634578790000|2021-10-18 17:39:50|86584.4|86534.4|86583.9|86533.9|86584.8|86534.8|86583.7|86533.7|16
1634578800000|2021-10-18 17:40:00|86583.4|86533.4|86584.4|86534.4|86585.4|86535.4|86583.2|86533.2|26
1634578810000|2021-10-18 17:40:10|86584.2|86534.2|86583.1|86533.1|86584.5|86534.5|86582.9|86532.9|18
1634578820000|2021-10-18 17:40:20|86583.7|86533.7|86583.3|86533.3|86584.3|86534.3|86582.8|86532.8|23
1634578830000|2021-10-18 17:40:30|86584.9|86534.9|86583.2|86533.2|86584.9|86534.9|86583|86533|16
1634578840000|2021-10-18 17:40:40|86583.4|86533.4|86583.6|86533.6|86583.8|86533.8|86582.9|86532.9|16
1634578850000|2021-10-18 17:40:50|86584|86534|86583.8|86533.8|86584.5|86534.5|86583.2|86533.2|23
1634578860000|2021-10-18 17:41:00|86583.6|86533.6|86585.4|86535.4|86589.6|86539.6|86583.5|86533.5|28
1634578870000|2021-10-18 17:41:10|86585.5|86535.5|86585.3|86535.3|86585.8|86535.8|86585.1|86535.1|12
1634578880000|2021-10-18 17:41:20|86585.1|86535.1|86586.7|86536.7|86587.9|86537.9|86585.1|86535.1|15
1634578890000|2021-10-18 17:41:30|86587.3|86537.3|86582.9|86532.9|86587.4|86537.4|86581.1|86531.1|31
1634578900000|2021-10-18 17:41:40|86582.8|86532.8|86582|86532|86583.1|86533.1|86582|86532|17
1634578910000|2021-10-18 17:41:50|86582.1|86532.1|86582.8|86532.8|86583.2|86533.2|86581.8|86531.8|21
1634578920000|2021-10-18 17:42:00|86582.7|86532.7|86579.5|86529.5|86582.7|86532.7|86578.6|86528.6|19
1634578930000|2021-10-18 17:42:10|86579.6|86529.6|86579.3|86529.3|86580.1|86530.1|86579.3|86529.3|16
1634578940000|2021-10-18 17:42:20|86579.5|86529.5|86579|86529|86579.5|86529.5|86578.1|86528.1|10
1634578950000|2021-10-18 17:42:30|86579.6|86529.6|86576.6|86526.6|86579.6|86529.6|86576.6|86526.6|24
1634578960000|2021-10-18 17:42:40|86576.2|86526.2|86590.7|86540.7|86592.1|86542.1|86575.3|86525.3|30
1634578970000|2021-10-18 17:42:50|86590.2|86540.2|86588.8|86538.8|86591|86541|86588.7|86538.7|34
1634578980000|2021-10-18 17:43:00|86588.7|86538.7|86590.6|86540.6|86591.3|86541.3|86588.7|86538.7|26
1634578990000|2021-10-18 17:43:10|86590.5|86540.5|86592.7|86542.7|86593.6|86543.6|86590.4|86540.4|27
1634579000000|2021-10-18 17:43:20|86592.8|86542.8|86591|86541|86593|86543|86590.5|86540.5|28
1634579010000|2021-10-18 17:43:30|86591.1|86541.1|86592.3|86542.3|86593.1|86543.1|86590|86540|24
1634579020000|2021-10-18 17:43:40|86592.6|86542.6|86603.3|86553.3|86607.4|86557.4|86591.9|86541.9|50
1634579030000|2021-10-18 17:43:50|86603.1|86553.1|86603.3|86553.3|86605.1|86555.1|86602.3|86552.3|39
1634579040000|2021-10-18 17:44:00|86603.1|86553.1|86596.2|86546.2|86603.1|86553.1|86595.4|86545.4|50
1634579050000|2021-10-18 17:44:10|86596.4|86546.4|86597.7|86547.7|86599.7|86549.7|86596.2|86546.2|29
1634579060000|2021-10-18 17:44:20|86597.6|86547.6|86596.2|86546.2|86598|86548|86596.2|86546.2|33
1634579070000|2021-10-18 17:44:30|86596.3|86546.3|86597.5|86547.5|86597.5|86547.5|86594.7|86544.7|27
1634579080000|2021-10-18 17:44:40|86597.2|86547.2|86596.2|86546.2|86598.2|86548.2|86595.1|86545.1|32
1634579090000|2021-10-18 17:44:50|86596.1|86546.1|86594.4|86544.4|86596.5|86546.5|86589.6|86539.6|51
1634579100000|2021-10-18 17:45:00|86594.3|86544.3|86604.6|86554.6|86606.9|86556.9|86593.1|86543.1|66
1634579110000|2021-10-18 17:45:10|86604.4|86554.4|86606.3|86556.3|86607.4|86557.4|86604.4|86554.4|44
1634579120000|2021-10-18 17:45:20|86606.2|86556.2|86607.8|86557.8|86608.7|86558.7|86603.9|86553.9|43
1634579130000|2021-10-18 17:45:30|86608.8|86558.8|86607.3|86557.3|86608.9|86558.9|86606.4|86556.4|31
1634579140000|2021-10-18 17:45:40|86607|86557|86608.9|86558.9|86609.7|86559.7|86606.3|86556.3|36
1634579150000|2021-10-18 17:45:50|86608.8|86558.8|86608.7|86558.7|86609.5|86559.5|86606.7|86556.7|38
1634579160000|2021-10-18 17:46:00|86609.1|86559.1|86608.7|86558.7|86609.6|86559.6|86607.7|86557.7|26
1634579170000|2021-10-18 17:46:10|86608.6|86558.6|86606.4|86556.4|86608.8|86558.8|86606.4|86556.4|35
1634579180000|2021-10-18 17:46:20|86606.8|86556.8|86606.8|86556.8|86608.7|86558.7|86604.3|86554.3|43
1634579190000|2021-10-18 17:46:30|86608.1|86558.1|86612.5|86562.5|86616.4|86566.4|86606.5|86556.5|42
1634579200000|2021-10-18 17:46:40|86612.8|86562.8|86615.8|86565.8|86618.4|86568.4|86610.5|86560.5|55
1634579210000|2021-10-18 17:46:50|86615.3|86565.3|86617.3|86567.3|86618.4|86568.4|86615.2|86565.2|36
1634579220000|2021-10-18 17:47:00|86618.1|86568.1|86617.8|86567.8|86619.8|86569.8|86615.4|86565.4|42
1634579230000|2021-10-18 17:47:10|86617.9|86567.9|86619.4|86569.4|86621|86571|86617.3|86567.3|37
1634579240000|2021-10-18 17:47:20|86619.5|86569.5|86619.9|86569.9|86621|86571|86619.5|86569.5|32
1634579250000|2021-10-18 17:47:30|86620.5|86570.5|86622.9|86572.9|86623.9|86573.9|86619.7|86569.7|27
1634579260000|2021-10-18 17:47:40|86621.4|86571.4|86623.3|86573.3|86625.2|86575.2|86621.4|86571.4|29
1634579270000|2021-10-18 17:47:50|86624|86574|86623.3|86573.3|86624.7|86574.7|86623.1|86573.1|23
1634579280000|2021-10-18 17:48:00|86623.5|86573.5|86623.4|86573.4|86624.4|86574.4|86622.9|86572.9|26
1634579290000|2021-10-18 17:48:10|86622.2|86572.2|86622.7|86572.7|86623.1|86573.1|86621.6|86571.6|25
1634579300000|2021-10-18 17:48:20|86624.6|86574.6|86623.3|86573.3|86624.8|86574.8|86622.1|86572.1|23
1634579310000|2021-10-18 17:48:30|86623.7|86573.7|86622.9|86572.9|86624|86574|86622.7|86572.7|16
1634579320000|2021-10-18 17:48:40|86622.8|86572.8|86622.3|86572.3|86623.7|86573.7|86622|86572|29
1634579330000|2021-10-18 17:48:50|86622|86572|86625|86575|86626.2|86576.2|86621.9|86571.9|45
1634579340000|2021-10-18 17:49:00|86624.8|86574.8|86623.8|86573.8|86625.5|86575.5|86623.4|86573.4|32
1634579350000|2021-10-18 17:49:10|86624|86574|86622.1|86572.1|86624|86574|86620.9|86570.9|34
1634579360000|2021-10-18 17:49:20|86622|86572|86625|86575|86625|86575|86621.8|86571.8|23
1634579370000|2021-10-18 17:49:30|86625.4|86575.4|86625.7|86575.7|86625.7|86575.7|86624.5|86574.5|23
1634579380000|2021-10-18 17:49:40|86625.3|86575.3|86626|86576|86626.2|86576.2|86624.5|86574.5|21
1634579390000|2021-10-18 17:49:50|86625.9|86575.9|86626.6|86576.6|86627.5|86577.5|86625.4|86575.4|35
1634579400000|2021-10-18 17:50:00|86626.3|86576.3|86627.4|86577.4|86627.7|86577.7|86624.6|86574.6|21
1634579410000|2021-10-18 17:50:10|86627.2|86577.2|86627.3|86577.3|86628.1|86578.1|86627.1|86577.1|34
1634579420000|2021-10-18 17:50:20|86627.4|86577.4|86627.2|86577.2|86627.7|86577.7|86626.3|86576.3|23
1634579430000|2021-10-18 17:50:30|86626.7|86576.7|86626.5|86576.5|86627.2|86577.2|86626.4|86576.4|13
1634579440000|2021-10-18 17:50:40|86626.9|86576.9|86627.1|86577.1|86627.1|86577.1|86626.4|86576.4|16
1634579450000|2021-10-18 17:50:50|86626.7|86576.7|86627.4|86577.4|86627.4|86577.4|86626.5|86576.5|11
1634579460000|2021-10-18 17:51:00|86627.3|86577.3|86626.8|86576.8|86627.3|86577.3|86625.1|86575.1|24
1634579470000|2021-10-18 17:51:10|86626.3|86576.3|86624.3|86574.3|86627.1|86577.1|86623.8|86573.8|24
1634579480000|2021-10-18 17:51:20|86623.5|86573.5|86620.4|86570.4|86625.5|86575.5|86619.5|86569.5|41
1634579490000|2021-10-18 17:51:30|86622.2|86572.2|86623.9|86573.9|86623.9|86573.9|86620.7|86570.7|26
1634579500000|2021-10-18 17:51:40|86623.4|86573.4|86626.8|86576.8|86629.2|86579.2|86623.2|86573.2|35
1634579510000|2021-10-18 17:51:50|86626.6|86576.6|86628.6|86578.6|86628.9|86578.9|86625.5|86575.5|38
1634579520000|2021-10-18 17:52:00|86628.5|86578.5|86630.2|86580.2|86630.4|86580.4|86627.8|86577.8|21
1634579530000|2021-10-18 17:52:10|86630.6|86580.6|86631|86581|86631.6|86581.6|86630|86580|25
1634579540000|2021-10-18 17:52:20|86631.1|86581.1|86628.7|86578.7|86631.1|86581.1|86628.5|86578.5|25
1634579550000|2021-10-18 17:52:30|86629.1|86579.1|86630|86580|86630|86580|86628.9|86578.9|21
1634579560000|2021-10-18 17:52:40|86630.1|86580.1|86630.2|86580.2|86630.3|86580.3|86629.5|86579.5|25
1634579570000|2021-10-18 17:52:50|86630.5|86580.5|86630.9|86580.9|86631.7|86581.7|86629.7|86579.7|17
1634579580000|2021-10-18 17:53:00|86630.7|86580.7|86628.4|86578.4|86631.2|86581.2|86628.2|86578.2|29
1634579590000|2021-10-18 17:53:10|86628.2|86578.2|86627.9|86577.9|86628.9|86578.9|86627.9|86577.9|23
1634579600000|2021-10-18 17:53:20|86628.1|86578.1|86626.4|86576.4|86628.2|86578.2|86626.4|86576.4|25
1634579610000|2021-10-18 17:53:30|86626.6|86576.6|86624.2|86574.2|86626.6|86576.6|86624.1|86574.1|30
1634579620000|2021-10-18 17:53:40|86624.7|86574.7|86624.4|86574.4|86624.7|86574.7|86623.8|86573.8|27
1634579630000|2021-10-18 17:53:50|86624.3|86574.3|86622.7|86572.7|86624.5|86574.5|86622.4|86572.4|25
1634579640000|2021-10-18 17:54:00|86622.5|86572.5|86627.7|86577.7|86628.2|86578.2|86622.4|86572.4|39
1634579650000|2021-10-18 17:54:10|86628|86578|86628.7|86578.7|86628.9|86578.9|86627.4|86577.4|24
1634579660000|2021-10-18 17:54:20|86628.6|86578.6|86627.3|86577.3|86628.6|86578.6|86627.1|86577.1|20
1634579670000|2021-10-18 17:54:30|86627.2|86577.2|86625.9|86575.9|86627.2|86577.2|86625.8|86575.8|17
1634579680000|2021-10-18 17:54:40|86626.4|86576.4|86627.9|86577.9|86628|86578|86626.4|86576.4|22
1634579690000|2021-10-18 17:54:50|86627.7|86577.7|86627.8|86577.8|86627.9|86577.9|86627.3|86577.3|8
1634579700000|2021-10-18 17:55:00|86628|86578|86627.9|86577.9|86628.5|86578.5|86627.2|86577.2|15
1634579710000|2021-10-18 17:55:10|86628.1|86578.1|86627|86577|86628.1|86578.1|86627|86577|19
1634579720000|2021-10-18 17:55:20|86627.4|86577.4|86627.4|86577.4|86628.3|86578.3|86626.9|86576.9|17
1634579730000|2021-10-18 17:55:30|86627.3|86577.3|86627.5|86577.5|86627.6|86577.6|86627.3|86577.3|7
1634579740000|2021-10-18 17:55:40|86626.9|86576.9|86627.9|86577.9|86628.1|86578.1|86626.9|86576.9|12
1634579750000|2021-10-18 17:55:50|86627.8|86577.8|86635.2|86585.2|86637.8|86587.8|86627.7|86577.7|34
1634579760000|2021-10-18 17:56:00|86635.4|86585.4|86634.3|86584.3|86635.7|86585.7|86634|86584|20
1634579770000|2021-10-18 17:56:10|86635|86585|86634|86584|86635.5|86585.5|86634|86584|12
1634579780000|2021-10-18 17:56:20|86636.5|86586.5|86640|86590|86641.6|86591.6|86636.5|86586.5|37
1634579790000|2021-10-18 17:56:30|86641.2|86591.2|86644.1|86594.1|86644.6|86594.6|86639.7|86589.7|28
1634579800000|2021-10-18 17:56:40|86643.8|86593.8|86643.9|86593.9|86644.3|86594.3|86643.5|86593.5|16
1634579810000|2021-10-18 17:56:50|86644|86594|86643.1|86593.1|86644.2|86594.2|86643.1|86593.1|18
1634579820000|2021-10-18 17:57:00|86643|86593|86646.5|86596.5|86650.2|86600.2|86642.1|86592.1|32
1634579830000|2021-10-18 17:57:10|86646.6|86596.6|86647.2|86597.2|86647.5|86597.5|86646|86596|32
1634579840000|2021-10-18 17:57:20|86647.1|86597.1|86649.6|86599.6|86649.6|86599.6|86647.1|86597.1|26
1634579850000|2021-10-18 17:57:30|86649.4|86599.4|86649.9|86599.9|86649.9|86599.9|86649.2|86599.2|17
1634579860000|2021-10-18 17:57:40|86649|86599|86656.9|86606.9|86658.1|86608.1|86648.8|86598.8|40
1634579870000|2021-10-18 17:57:50|86656.8|86606.8|86654.4|86604.4|86657.2|86607.2|86653.8|86603.8|34
1634579880000|2021-10-18 17:58:00|86654.6|86604.6|86644.4|86594.4|86654.6|86604.6|86643.8|86593.8|40
1634579890000|2021-10-18 17:58:10|86644.5|86594.5|86642.7|86592.7|86644.6|86594.6|86642.7|86592.7|22
1634579900000|2021-10-18 17:58:20|86643|86593|86638.5|86588.5|86647.7|86597.7|86636.4|86586.4|41
1634579910000|2021-10-18 17:58:30|86638.2|86588.2|86646.2|86596.2|86646.2|86596.2|86636.6|86586.6|37
1634579920000|2021-10-18 17:58:40|86645.3|86595.3|86645.4|86595.4|86645.9|86595.9|86641.9|86591.9|43
1634579930000|2021-10-18 17:58:50|86644.8|86594.8|86638.2|86588.2|86645.4|86595.4|86636.8|86586.8|37
1634579940000|2021-10-18 17:59:00|86635.9|86585.9|86634|86584|86637.1|86587.1|86633.6|86583.6|33
1634579950000|2021-10-18 17:59:10|86633.7|86583.7|86628.7|86578.7|86635.6|86585.6|86627.1|86577.1|34
1634579960000|2021-10-18 17:59:20|86628.6|86578.6|86628.9|86578.9|86629.2|86579.2|86627.6|86577.6|20
1634579970000|2021-10-18 17:59:30|86628.6|86578.6|86627.6|86577.6|86628.8|86578.8|86627.4|86577.4|25
1634579980000|2021-10-18 17:59:40|86627.7|86577.7|86624.5|86574.5|86627.9|86577.9|86624.5|86574.5|18
1634579990000|2021-10-18 17:59:50|86624.7|86574.7|86616.8|86566.8|86624.9|86574.9|86616.6|86566.6|32
1634580000000|2021-10-18 18:00:00|86616.4|86566.4|86621.5|86571.5|86621.5|86571.5|86616.2|86566.2|36
1634580010000|2021-10-18 18:00:10|86621|86571|86620.3|86570.3|86621.1|86571.1|86619.5|86569.5|28
1634580020000|2021-10-18 18:00:20|86619.9|86569.9|86620.2|86570.2|86621.8|86571.8|86619.9|86569.9|22
1634580030000|2021-10-18 18:00:30|86620|86570|86621|86571|86621|86571|86619.8|86569.8|18
1634580040000|2021-10-18 18:00:40|86620.1|86570.1|86626.5|86576.5|86626.5|86576.5|86620.1|86570.1|48
1634580050000|2021-10-18 18:00:50|86626.4|86576.4|86624.1|86574.1|86626.4|86576.4|86623.6|86573.6|37
1634580060000|2021-10-18 18:01:00|86624.4|86574.4|86626.8|86576.8|86629.2|86579.2|86624.4|86574.4|46
1634580070000|2021-10-18 18:01:10|86627|86577|86625|86575|86627|86577|86624.6|86574.6|36
1634580080000|2021-10-18 18:01:20|86624.9|86574.9|86624.8|86574.8|86625.5|86575.5|86624.4|86574.4|32
1634580090000|2021-10-18 18:01:30|86624.6|86574.6|86625.5|86575.5|86625.6|86575.6|86624.6|86574.6|24
1634580100000|2021-10-18 18:01:40|86628.4|86578.4|86627.4|86577.4|86629.7|86579.7|86627.3|86577.3|34
1634580110000|2021-10-18 18:01:50|86627.6|86577.6|86625|86575|86629.5|86579.5|86624.9|86574.9|37
1634580120000|2021-10-18 18:02:00|86624.9|86574.9|86622.7|86572.7|86625.8|86575.8|86622.7|86572.7|28
1634580130000|2021-10-18 18:02:10|86622.5|86572.5|86634.7|86584.7|86634.9|86584.9|86622.5|86572.5|50
1634580140000|2021-10-18 18:02:20|86635.3|86585.3|86639.2|86589.2|86640.5|86590.5|86634.8|86584.8|42
1634580150000|2021-10-18 18:02:30|86639.7|86589.7|86639.9|86589.9|86640.4|86590.4|86638.5|86588.5|41
1634580160000|2021-10-18 18:02:40|86639.7|86589.7|86639|86589|86641.1|86591.1|86638.7|86588.7|27
1634580170000|2021-10-18 18:02:50|86638.9|86588.9|86640.5|86590.5|86640.7|86590.7|86638.7|86588.7|12
1634580180000|2021-10-18 18:03:00|86639.2|86589.2|86632.1|86582.1|86639.5|86589.5|86632.1|86582.1|50
1634580190000|2021-10-18 18:03:10|86632.7|86582.7|86633.3|86583.3|86634.7|86584.7|86631.5|86581.5|35
1634580200000|2021-10-18 18:03:20|86633|86583|86633.1|86583.1|86633.6|86583.6|86632.4|86582.4|34
1634580210000|2021-10-18 18:03:30|86633.6|86583.6|86633.2|86583.2|86633.7|86583.7|86632.5|86582.5|24
1634580220000|2021-10-18 18:03:40|86633.5|86583.5|86633.7|86583.7|86635.1|86585.1|86632.9|86582.9|21
1634580230000|2021-10-18 18:03:50|86633.5|86583.5|86632.6|86582.6|86634.7|86584.7|86631.7|86581.7|38
1634580240000|2021-10-18 18:04:00|86632.8|86582.8|86633.4|86583.4|86633.9|86583.9|86632.3|86582.3|28
1634580250000|2021-10-18 18:04:10|86633.2|86583.2|86632.7|86582.7|86633.2|86583.2|86632.4|86582.4|28
1634580260000|2021-10-18 18:04:20|86632.8|86582.8|86632.1|86582.1|86633.5|86583.5|86631.7|86581.7|15
1634580270000|2021-10-18 18:04:30|86633.8|86583.8|86631.6|86581.6|86634.2|86584.2|86631.6|86581.6|25
1634580280000|2021-10-18 18:04:40|86631.9|86581.9|86632.1|86582.1|86632.4|86582.4|86631.7|86581.7|21
1634580290000|2021-10-18 18:04:50|86631.7|86581.7|86629|86579|86632.5|86582.5|86628.5|86578.5|37
1634580300000|2021-10-18 18:05:00|86628.5|86578.5|86624.9|86574.9|86628.7|86578.7|86624.3|86574.3|36
1634580310000|2021-10-18 18:05:10|86625.5|86575.5|86632.5|86582.5|86632.5|86582.5|86624.6|86574.6|27
1634580320000|2021-10-18 18:05:20|86630|86580|86629.4|86579.4|86630.4|86580.4|86628.3|86578.3|30
1634580330000|2021-10-18 18:05:30|86629.2|86579.2|86629.9|86579.9|86630|86580|86629.2|86579.2|22
1634580340000|2021-10-18 18:05:40|86629.6|86579.6|86628.7|86578.7|86631.7|86581.7|86628.7|86578.7|23
1634580350000|2021-10-18 18:05:50|86628.9|86578.9|86629.8|86579.8|86630.4|86580.4|86628.7|86578.7|32
1634580360000|2021-10-18 18:06:00|86629.9|86579.9|86635.9|86585.9|86635.9|86585.9|86629|86579|31
1634580370000|2021-10-18 18:06:10|86634.9|86584.9|86635.3|86585.3|86635.6|86585.6|86634|86584|50
1634580380000|2021-10-18 18:06:20|86635.4|86585.4|86638.6|86588.6|86639.3|86589.3|86635.4|86585.4|35
1634580390000|2021-10-18 18:06:30|86638.8|86588.8|86633.5|86583.5|86639.1|86589.1|86633.5|86583.5|30
1634580400000|2021-10-18 18:06:40|86633.6|86583.6|86636.9|86586.9|86636.9|86586.9|86633.2|86583.2|31
1634580410000|2021-10-18 18:06:50|86637.1|86587.1|86637|86587|86637.8|86587.8|86636.4|86586.4|41
1634580420000|2021-10-18 18:07:00|86636.9|86586.9|86636.7|86586.7|86637.4|86587.4|86636.5|86586.5|43
1634580430000|2021-10-18 18:07:10|86636.5|86586.5|86637.1|86587.1|86637.2|86587.2|86636.5|86586.5|54
1634580440000|2021-10-18 18:07:20|86636.9|86586.9|86635.3|86585.3|86637.1|86587.1|86634.7|86584.7|35
1634580450000|2021-10-18 18:07:30|86635.9|86585.9|86635.7|86585.7|86635.9|86585.9|86635|86585|24
1634580460000|2021-10-18 18:07:40|86635.4|86585.4|86635.3|86585.3|86635.7|86585.7|86634.9|86584.9|14
1634580470000|2021-10-18 18:07:50|86635.6|86585.6|86634.9|86584.9|86636.7|86586.7|86634.9|86584.9|9
1634580480000|2021-10-18 18:08:00|86635.3|86585.3|86633.7|86583.7|86636.2|86586.2|86631.4|86581.4|21
1634580490000|2021-10-18 18:08:10|86633.6|86583.6|86632.9|86582.9|86634.3|86584.3|86632.9|86582.9|16
1634580500000|2021-10-18 18:08:20|86633.3|86583.3|86633.5|86583.5|86633.9|86583.9|86632.8|86582.8|14
1634580510000|2021-10-18 18:08:30|86633.8|86583.8|86635|86585|86635|86585|86633.7|86583.7|19
1634580520000|2021-10-18 18:08:40|86634.8|86584.8|86635.1|86585.1|86635.1|86585.1|86634.6|86584.6|16
1634580530000|2021-10-18 18:08:50|86635.2|86585.2|86635.2|86585.2|86636.1|86586.1|86634.6|86584.6|21
1634580540000|2021-10-18 18:09:00|86635.1|86585.1|86637.7|86587.7|86637.9|86587.9|86634.6|86584.6|20
1634580550000|2021-10-18 18:09:10|86637.8|86587.8|86636.9|86586.9|86637.9|86587.9|86636.9|86586.9|20
1634580560000|2021-10-18 18:09:20|86637.3|86587.3|86638|86588|86638.3|86588.3|86637|86587|18
1634580570000|2021-10-18 18:09:30|86637.9|86587.9|86638.1|86588.1|86638.6|86588.6|86637.2|86587.2|22
1634580580000|2021-10-18 18:09:40|86638|86588|86638.2|86588.2|86638.2|86588.2|86637.6|86587.6|26
1634580590000|2021-10-18 18:09:50|86638|86588|86635.7|86585.7|86638.3|86588.3|86635.7|86585.7|40
1634580600000|2021-10-18 18:10:00|86635|86585|86637|86587|86637.6|86587.6|86635|86585|30
1634580610000|2021-10-18 18:10:10|86636.9|86586.9|86637.9|86587.9|86638|86588|86636.9|86586.9|18
1634580620000|2021-10-18 18:10:20|86638.2|86588.2|86641.6|86591.6|86641.9|86591.9|86638|86588|40
1634580630000|2021-10-18 18:10:30|86641.2|86591.2|86638.9|86588.9|86641.2|86591.2|86637.8|86587.8|30
1634580640000|2021-10-18 18:10:40|86638.8|86588.8|86640.9|86590.9|86641.3|86591.3|86638.7|86588.7|20
1634580650000|2021-10-18 18:10:50|86641|86591|86641.9|86591.9|86642.3|86592.3|86640.8|86590.8|19
1634580660000|2021-10-18 18:11:00|86642.1|86592.1|86640.4|86590.4|86642.8|86592.8|86639.5|86589.5|37
1634580670000|2021-10-18 18:11:10|86640.6|86590.6|86641.2|86591.2|86641.6|86591.6|86640.6|86590.6|13
1634580680000|2021-10-18 18:11:20|86641.3|86591.3|86640.8|86590.8|86642.2|86592.2|86640.7|86590.7|27
1634580690000|2021-10-18 18:11:30|86641.2|86591.2|86639.6|86589.6|86641.5|86591.5|86638.9|86588.9|34
1634580700000|2021-10-18 18:11:40|86640.1|86590.1|86639.4|86589.4|86640.1|86590.1|86638.8|86588.8|14
1634580710000|2021-10-18 18:11:50|86639.2|86589.2|86641.4|86591.4|86641.4|86591.4|86638.8|86588.8|25
1634580720000|2021-10-18 18:12:00|86641.8|86591.8|86639.4|86589.4|86641.8|86591.8|86639.4|86589.4|20
1634580730000|2021-10-18 18:12:10|86639.3|86589.3|86639.7|86589.7|86640.3|86590.3|86639.3|86589.3|29
1634580740000|2021-10-18 18:12:20|86639.8|86589.8|86642.7|86592.7|86642.7|86592.7|86639.5|86589.5|17
1634580750000|2021-10-18 18:12:30|86642.3|86592.3|86642.9|86592.9|86643|86593|86641.3|86591.3|34
1634580760000|2021-10-18 18:12:40|86642.4|86592.4|86641.9|86591.9|86643.2|86593.2|86641.3|86591.3|22
1634580770000|2021-10-18 18:12:50|86642|86592|86642.1|86592.1|86642.3|86592.3|86641.2|86591.2|13
1634580780000|2021-10-18 18:13:00|86642.7|86592.7|86644.9|86594.9|86645.3|86595.3|86642.5|86592.5|39
1634580790000|2021-10-18 18:13:10|86645.1|86595.1|86645.3|86595.3|86645.8|86595.8|86644.6|86594.6|20
1634580800000|2021-10-18 18:13:20|86645|86595|86645.4|86595.4|86645.8|86595.8|86645|86595|26
1634580810000|2021-10-18 18:13:30|86645.1|86595.1|86644.9|86594.9|86645.5|86595.5|86644.7|86594.7|15
1634580820000|2021-10-18 18:13:40|86645.1|86595.1|86645.5|86595.5|86645.5|86595.5|86644.4|86594.4|16
1634580830000|2021-10-18 18:13:50|86645.3|86595.3|86646.2|86596.2|86646.4|86596.4|86645.2|86595.2|34
1634580840000|2021-10-18 18:14:00|86646.3|86596.3|86646.1|86596.1|86646.4|86596.4|86645.3|86595.3|36
1634580850000|2021-10-18 18:14:10|86645.6|86595.6|86645.9|86595.9|86646.9|86596.9|86645.3|86595.3|22
1634580860000|2021-10-18 18:14:20|86645.8|86595.8|86645.5|86595.5|86646.3|86596.3|86645.5|86595.5|15
1634580870000|2021-10-18 18:14:30|86645.1|86595.1|86645.2|86595.2|86646.5|86596.5|86645|86595|38
1634580880000|2021-10-18 18:14:40|86645.4|86595.4|86646|86596|86646.1|86596.1|86645.3|86595.3|22
1634580890000|2021-10-18 18:14:50|86645.9|86595.9|86647.1|86597.1|86647.7|86597.7|86645.3|86595.3|25
1634580900000|2021-10-18 18:15:00|86648.9|86598.9|86648.9|86598.9|86650.7|86600.7|86647.8|86597.8|25
1634580910000|2021-10-18 18:15:10|86648.8|86598.8|86646.8|86596.8|86648.8|86598.8|86644.1|86594.1|34
1634580920000|2021-10-18 18:15:20|86647.1|86597.1|86647.7|86597.7|86648.5|86598.5|86647.1|86597.1|20
1634580930000|2021-10-18 18:15:30|86647.6|86597.6|86644.7|86594.7|86647.9|86597.9|86644.6|86594.6|24
1634580940000|2021-10-18 18:15:40|86644.6|86594.6|86640.7|86590.7|86645.3|86595.3|86640.7|86590.7|18
1634580950000|2021-10-18 18:15:50|86641.6|86591.6|86639.3|86589.3|86641.6|86591.6|86639.1|86589.1|16
1634580960000|2021-10-18 18:16:00|86639.5|86589.5|86639.9|86589.9|86640.3|86590.3|86639.5|86589.5|19
1634580970000|2021-10-18 18:16:10|86639.7|86589.7|86640.5|86590.5|86640.5|86590.5|86639|86589|15
1634580980000|2021-10-18 18:16:20|86640|86590|86640.2|86590.2|86640.9|86590.9|86639.6|86589.6|25
1634580990000|2021-10-18 18:16:30|86639.8|86589.8|86639.5|86589.5|86640.2|86590.2|86639.5|86589.5|11
1634581000000|2021-10-18 18:16:40|86639.6|86589.6|86639.6|86589.6|86642.9|86592.9|86639.2|86589.2|33
1634581010000|2021-10-18 18:16:50|86640.6|86590.6|86639.8|86589.8|86640.7|86590.7|86639.6|86589.6|22
1634581020000|2021-10-18 18:17:00|86639.9|86589.9|86639.9|86589.9|86640.2|86590.2|86639.5|86589.5|14
1634581030000|2021-10-18 18:17:10|86639.8|86589.8|86638.9|86588.9|86639.9|86589.9|86637.7|86587.7|17
1634581040000|2021-10-18 18:17:20|86638.6|86588.6|86639.3|86589.3|86641.8|86606.4|86631.4|86588.2|23
1634581050000|2021-10-18 18:17:30|86639.4|86589.4|86640.2|86590.2|86640.2|86590.2|86638.4|86588.4|21
1634581060000|2021-10-18 18:17:40|86639.8|86589.8|86639.9|86589.9|86639.9|86589.9|86639.2|86589.2|21
1634581070000|2021-10-18 18:17:50|86640|86590|86640.4|86590.4|86644.6|86594.6|86639.8|86589.8|35
1634581080000|2021-10-18 18:18:00|86640|86590|86640.8|86590.8|86641.3|86605.8|86630.8|86589.7|35
1634581090000|2021-10-18 18:18:10|86640.7|86590.7|86640.5|86590.5|86642.5|86592.5|86639.7|86589.7|26
1634581100000|2021-10-18 18:18:20|86640.3|86590.3|86640.9|86590.9|86640.9|86590.9|86639.9|86589.9|19
1634581110000|2021-10-18 18:18:30|86640.8|86590.8|86640.7|86590.7|86641.5|86591.5|86640.6|86590.6|16
1634581120000|2021-10-18 18:18:40|86640|86590|86639.9|86589.9|86640.7|86590.7|86639.7|86589.7|9
1634581130000|2021-10-18 18:18:50|86639.4|86589.4|86636.2|86586.2|86641.1|86591.1|86636|86586|35
1634581140000|2021-10-18 18:19:00|86636.1|86586.1|86639.2|86589.2|86641.6|86591.6|86635.8|86585.8|32
1634581150000|2021-10-18 18:19:10|86640.2|86590.2|86640.5|86590.5|86640.7|86590.7|86639.9|86589.9|6
1634581160000|2021-10-18 18:19:20|86640.9|86590.9|86641.1|86591.1|86641.7|86591.7|86640.7|86590.7|14
1634581170000|2021-10-18 18:19:30|86641|86591|86640.4|86590.4|86641|86591|86635.6|86585.6|25
1634581180000|2021-10-18 18:19:40|86641.1|86591.1|86639.9|86589.9|86641.1|86591.1|86638.9|86588.9|20
1634581190000|2021-10-18 18:19:50|86640.6|86590.6|86638.1|86588.1|86640.6|86590.6|86638.1|86588.1|22
1634581200000|2021-10-18 18:20:00|86638|86588|86639.8|86589.8|86640|86590|86636.1|86586.1|35
1634581210000|2021-10-18 18:20:10|86639.9|86589.9|86638.1|86588.1|86640.5|86590.5|86637.9|86587.9|46
1634581220000|2021-10-18 18:20:20|86638.2|86588.2|86638.1|86588.1|86639.2|86589.2|86636.4|86586.4|38
1634581230000|2021-10-18 18:20:30|86638.5|86588.5|86637.1|86587.1|86639.9|86601.3|86625.8|86585.9|46
1634581240000|2021-10-18 18:20:40|86636.7|86586.7|86650.1|86600.1|86651.8|86601.8|86636.1|86586.1|57
1634581250000|2021-10-18 18:20:50|86652.6|86602.6|86659.8|86609.8|86659.8|86609.8|86652.6|86602.6|57
1634581260000|2021-10-18 18:21:00|86660.4|86610.4|86660.9|86610.9|86662.6|86612.6|86660.4|86610.4|39
1634581270000|2021-10-18 18:21:10|86661.2|86611.2|86661.7|86611.7|86661.9|86611.9|86661|86611|22
1634581280000|2021-10-18 18:21:20|86661.6|86611.6|86662.3|86612.3|86664|86614|86661.3|86611.3|40
1634581290000|2021-10-18 18:21:30|86663.7|86613.7|86662.8|86612.8|86664.1|86614.1|86662.1|86612.1|40
1634581300000|2021-10-18 18:21:40|86662.2|86612.2|86654.9|86604.9|86662.7|86612.7|86654|86604|45
1634581310000|2021-10-18 18:21:50|86654.3|86604.3|86654.3|86604.3|86654.6|86604.6|86653.3|86603.3|21
1634581320000|2021-10-18 18:22:00|86654.4|86604.4|86654.2|86604.2|86655.2|86605.2|86654|86604|23
1634581330000|2021-10-18 18:22:10|86654.3|86604.3|86652.2|86602.2|86654.3|86604.3|86652.2|86602.2|22
1634581340000|2021-10-18 18:22:20|86652.1|86602.1|86651.6|86601.6|86652.5|86602.5|86651.5|86601.5|8
1634581350000|2021-10-18 18:22:30|86651.8|86601.8|86658.2|86608.2|86659.3|86609.3|86651.6|86601.6|41
1634581360000|2021-10-18 18:22:40|86658.9|86608.9|86659.7|86609.7|86660.2|86610.2|86658|86608|28
1634581370000|2021-10-18 18:22:50|86659.2|86609.2|86659.4|86609.4|86660.1|86610.1|86658.8|86608.8|34
1634581380000|2021-10-18 18:23:00|86659.5|86609.5|86654.4|86604.4|86659.5|86609.5|86654.1|86604.1|35
1634581390000|2021-10-18 18:23:10|86654.2|86604.2|86654.9|86604.9|86655.1|86605.1|86654|86604|16
1634581400000|2021-10-18 18:23:20|86654.8|86604.8|86654.2|86604.2|86654.8|86604.8|86654|86604|24
1634581410000|2021-10-18 18:23:30|86654.6|86604.6|86655.5|86605.5|86655.7|86605.7|86654.4|86604.4|18
1634581420000|2021-10-18 18:23:40|86655|86605|86653.6|86603.6|86655.4|86605.4|86651.1|86601.1|36
1634581430000|2021-10-18 18:23:50|86652.7|86602.7|86652.1|86602.1|86652.8|86602.8|86651.9|86601.9|28
1634581440000|2021-10-18 18:24:00|86652.9|86602.9|86652.2|86602.2|86653.6|86603.6|86651.8|86601.8|19
1634581450000|2021-10-18 18:24:10|86652.1|86602.1|86656.8|86606.8|86657.4|86607.4|86651.9|86601.9|19
1634581460000|2021-10-18 18:24:20|86656.6|86606.6|86656.4|86606.4|86658|86608|86656.2|86606.2|29
1634581470000|2021-10-18 18:24:30|86656.3|86606.3|86656.2|86606.2|86656.9|86606.9|86656.1|86606.1|17
1634581480000|2021-10-18 18:24:40|86656.3|86606.3|86656.9|86606.9|86657.1|86607.1|86656.2|86606.2|17
1634581490000|2021-10-18 18:24:50|86656.3|86606.3|86656.5|86606.5|86657|86607|86656.3|86606.3|13
1634581500000|2021-10-18 18:25:00|86656.6|86606.6|86656.6|86606.6|86656.8|86606.8|86656.2|86606.2|14
1634581510000|2021-10-18 18:25:10|86656.7|86606.7|86656.2|86606.2|86656.7|86606.7|86653.8|86603.8|24
1634581520000|2021-10-18 18:25:20|86656|86606|86656.3|86606.3|86657|86607|86655.7|86605.7|18
1634581530000|2021-10-18 18:25:30|86656.5|86606.5|86656.8|86606.8|86657|86607|86656.5|86606.5|15
1634581540000|2021-10-18 18:25:40|86656.5|86606.5|86656.1|86606.1|86657.1|86607.1|86656.1|86606.1|15
1634581550000|2021-10-18 18:25:50|86655.6|86605.6|86654.8|86604.8|86656.1|86606.1|86654|86604|20
1634581560000|2021-10-18 18:26:00|86654.6|86604.6|86656.9|86606.9|86658|86608|86654.6|86604.6|21
1634581570000|2021-10-18 18:26:10|86656.7|86606.7|86656.3|86606.3|86657.3|86607.3|86656.1|86606.1|19
1634581580000|2021-10-18 18:26:20|86655.7|86605.7|86656.4|86606.4|86656.9|86606.9|86655.7|86605.7|18
1634581590000|2021-10-18 18:26:30|86656.2|86606.2|86656|86606|86656.6|86606.6|86656|86606|14
1634581600000|2021-10-18 18:26:40|86656.2|86606.2|86654.5|86604.5|86656.3|86606.3|86653.7|86603.7|19
1634581610000|2021-10-18 18:26:50|86654.3|86604.3|86648.8|86598.8|86654.9|86604.9|86648.6|86598.6|37
1634581620000|2021-10-18 18:27:00|86648.6|86598.6|86647.4|86597.4|86649.4|86599.4|86646.5|86596.5|26
1634581630000|2021-10-18 18:27:10|86646.3|86596.3|86645.4|86595.4|86646.3|86596.3|86645|86595|21
1634581640000|2021-10-18 18:27:20|86645.3|86595.3|86645.9|86595.9|86647|86597|86645.3|86595.3|21
1634581650000|2021-10-18 18:27:30|86645.8|86595.8|86645|86595|86646.7|86596.7|86643.9|86593.9|21
1634581660000|2021-10-18 18:27:40|86644.7|86594.7|86645.7|86595.7|86645.9|86595.9|86643.9|86593.9|17
1634581670000|2021-10-18 18:27:50|86645.6|86595.6|86642.4|86592.4|86646|86596|86640.6|86590.6|32
1634581680000|2021-10-18 18:28:00|86642.5|86592.5|86643.7|86593.7|86644.1|86594.1|86642|86592|30
1634581690000|2021-10-18 18:28:10|86643.9|86593.9|86647.9|86597.9|86649.6|86599.6|86643.9|86593.9|23
1634581700000|2021-10-18 18:28:20|86648.1|86598.1|86650.4|86600.4|86650.6|86600.6|86647.6|86597.6|19
1634581710000|2021-10-18 18:28:30|86650.1|86600.1|86651.1|86601.1|86651.9|86601.9|86649.5|86599.5|23
1634581720000|2021-10-18 18:28:40|86651.8|86601.8|86650.4|86600.4|86651.8|86601.8|86650.3|86600.3|21
1634581730000|2021-10-18 18:28:50|86650.3|86600.3|86649.7|86599.7|86650.4|86600.4|86649|86599|18
1634581740000|2021-10-18 18:29:00|86649.8|86599.8|86650.5|86600.5|86650.5|86600.5|86649.6|86599.6|16
1634581750000|2021-10-18 18:29:10|86650.2|86600.2|86649.8|86599.8|86650.4|86600.4|86649.3|86599.3|14
1634581760000|2021-10-18 18:29:20|86650|86600|86650.3|86600.3|86650.3|86600.3|86649.3|86599.3|14
1634581770000|2021-10-18 18:29:30|86650|86600|86654.4|86604.4|86654.4|86604.4|86649.9|86599.9|21
1634581780000|2021-10-18 18:29:40|86654|86604|86653.3|86603.3|86654.2|86604.2|86652.2|86602.2|16
1634581790000|2021-10-18 18:29:50|86653|86603|86654|86604|86654.4|86604.4|86652.8|86602.8|5
1634581800000|2021-10-18 18:30:00|86653.5|86603.5|86653.5|86603.5|86655.4|86605.4|86653.4|86603.4|17
1634581810000|2021-10-18 18:30:10|86653.8|86603.8|86655.3|86605.3|86655.9|86605.9|86650.9|86600.9|35
1634581820000|2021-10-18 18:30:20|86655.2|86605.2|86656.5|86606.5|86657.1|86607.1|86655.1|86605.1|30
1634581830000|2021-10-18 18:30:30|86656.6|86606.6|86657.1|86607.1|86657.4|86607.4|86656.4|86606.4|18
1634581840000|2021-10-18 18:30:40|86657|86607|86656.6|86606.6|86657.9|86607.9|86656.1|86606.1|18
1634581850000|2021-10-18 18:30:50|86656.5|86606.5|86656.9|86606.9|86657.2|86607.2|86656.4|86606.4|12
1634581860000|2021-10-18 18:31:00|86656.8|86606.8|86656.9|86606.9|86657.7|86607.7|86656.7|86606.7|13
1634581870000|2021-10-18 18:31:10|86657|86607|86656.3|86606.3|86658|86608|86656.1|86606.1|28
1634581880000|2021-10-18 18:31:20|86656|86606|86656.7|86606.7|86656.7|86606.7|86655.5|86605.5|22
1634581890000|2021-10-18 18:31:30|86656.5|86606.5|86655.2|86605.2|86657.9|86607.9|86654.8|86604.8|24
1634581900000|2021-10-18 18:31:40|86654.5|86604.5|86649.7|86599.7|86655.2|86605.2|86649.7|86599.7|32
1634581910000|2021-10-18 18:31:50|86650|86600|86650|86600|86650.6|86600.6|86649.4|86599.4|18
1634581920000|2021-10-18 18:32:00|86649.5|86599.5|86651.4|86601.4|86651.8|86601.8|86649.1|86599.1|15
1634581930000|2021-10-18 18:32:10|86651.2|86601.2|86652.6|86602.6|86652.9|86602.9|86651.2|86601.2|12
1634581940000|2021-10-18 18:32:20|86651.9|86601.9|86650.3|86600.3|86651.9|86601.9|86649.3|86599.3|27
1634581950000|2021-10-18 18:32:30|86650.1|86600.1|86653.3|86603.3|86654.7|86604.7|86649.3|86599.3|24
1634581960000|2021-10-18 18:32:40|86653.2|86603.2|86653.4|86603.4|86654|86604|86652|86602|16
1634581970000|2021-10-18 18:32:50|86653.3|86603.3|86653.8|86603.8|86654|86604|86652.4|86602.4|11
1634581980000|2021-10-18 18:33:00|86653.7|86603.7|86652|86602|86653.7|86603.7|86651.2|86601.2|21
1634581990000|2021-10-18 18:33:10|86651.9|86601.9|86652.9|86602.9|86653.2|86603.2|86651.6|86601.6|18
1634582000000|2021-10-18 18:33:20|86653|86603|86657.9|86607.9|86659.1|86609.1|86653|86603|43
1634582010000|2021-10-18 18:33:30|86657.8|86607.8|86659.9|86609.9|86660|86610|86656.7|86606.7|29
1634582020000|2021-10-18 18:33:40|86659.8|86609.8|86658.2|86608.2|86659.8|86609.8|86658.2|86608.2|27
1634582030000|2021-10-18 18:33:50|86657.9|86607.9|86657.2|86607.2|86658.6|86608.6|86657.2|86607.2|16
1634582040000|2021-10-18 18:34:00|86657.7|86607.7|86653.7|86603.7|86659.5|86609.5|86653.3|86603.3|29
1634582050000|2021-10-18 18:34:10|86653.3|86603.3|86657.6|86607.6|86659.4|86609.4|86653.3|86603.3|23
1634582060000|2021-10-18 18:34:20|86657|86607|86657.9|86607.9|86658.5|86608.5|86657|86607|17
1634582070000|2021-10-18 18:34:30|86658.1|86608.1|86665.4|86615.4|86667.9|86617.9|86657.5|86607.5|31
1634582080000|2021-10-18 18:34:40|86665.6|86615.6|86666|86616|86666.4|86616.4|86665.1|86615.1|31
1634582090000|2021-10-18 18:34:50|86665.4|86615.4|86668.1|86618.1|86669.3|86619.3|86665.4|86615.4|32
1634582100000|2021-10-18 18:35:00|86668.2|86618.2|86666.3|86616.3|86668.6|86618.6|86665.9|86615.9|24
1634582110000|2021-10-18 18:35:10|86666|86616|86668.1|86618.1|86670.6|86620.6|86665.8|86615.8|40
1634582120000|2021-10-18 18:35:20|86668.6|86618.6|86666.9|86616.9|86668.6|86618.6|86666.8|86616.8|26
1634582130000|2021-10-18 18:35:30|86667.2|86617.2|86674.7|86624.7|86675.5|86625.5|86666.9|86616.9|27
1634582140000|2021-10-18 18:35:40|86674.3|86624.3|86675.4|86625.4|86676.6|86626.6|86674.3|86624.3|45
1634582150000|2021-10-18 18:35:50|86675.5|86625.5|86676.6|86626.6|86677.2|86627.2|86675|86625|33
1634582160000|2021-10-18 18:36:00|86676.9|86626.9|86677.9|86627.9|86679|86629|86675.8|86625.8|34
1634582170000|2021-10-18 18:36:10|86678.2|86628.2|86678|86628|86678.6|86628.6|86677.1|86627.1|30
1634582180000|2021-10-18 18:36:20|86679.7|86629.7|86679.8|86629.8|86681.9|86631.9|86677.8|86627.8|42
1634582190000|2021-10-18 18:36:30|86680.1|86630.1|86679.6|86629.6|86680.3|86630.3|86678.5|86628.5|26
1634582200000|2021-10-18 18:36:40|86678.8|86628.8|86681.6|86631.6|86681.7|86631.7|86678.7|86628.7|23
1634582210000|2021-10-18 18:36:50|86681.1|86631.1|86678.9|86628.9|86681.1|86631.1|86678.9|86628.9|22
1634582220000|2021-10-18 18:37:00|86679.9|86629.9|86681.7|86631.7|86683.5|86633.5|86679.6|86629.6|36
1634582230000|2021-10-18 18:37:10|86681.6|86631.6|86682.5|86632.5|86683|86633|86681.3|86631.3|15
1634582240000|2021-10-18 18:37:20|86682|86632|86676.6|86626.6|86682.5|86632.5|86675.8|86625.8|35
1634582250000|2021-10-18 18:37:30|86676.8|86626.8|86680.2|86630.2|86681.6|86631.6|86676.8|86626.8|30
1634582260000|2021-10-18 18:37:40|86680.5|86630.5|86683|86633|86683.2|86633.2|86680.2|86630.2|36
1634582270000|2021-10-18 18:37:50|86683.2|86633.2|86682.6|86632.6|86684.6|86634.6|86682.4|86632.4|32
1634582280000|2021-10-18 18:38:00|86682.5|86632.5|86682.9|86632.9|86685.8|86635.8|86682.5|86632.5|28
1634582290000|2021-10-18 18:38:10|86683|86633|86682.6|86632.6|86683.2|86633.2|86682.1|86632.1|25
1634582300000|2021-10-18 18:38:20|86682.5|86632.5|86685.3|86635.3|86686|86636|86682.4|86632.4|19
1634582310000|2021-10-18 18:38:30|86685.5|86635.5|86722.5|86672.5|86725.2|86675.2|86683.7|86633.7|45
1634582320000|2021-10-18 18:38:40|86720.4|86670.4|86733.2|86683.2|86737.5|86687.5|86719.9|86669.9|59
1634582330000|2021-10-18 18:38:50|86733.7|86683.7|86729.9|86679.9|86735.5|86685.5|86729|86679|45
1634582340000|2021-10-18 18:39:00|86730.3|86680.3|86729.8|86679.8|86732.9|86682.9|86727.7|86677.7|39
1634582350000|2021-10-18 18:39:10|86730.4|86680.4|86707.9|86657.9|86731|86681|86700.4|86655|45
1634582360000|2021-10-18 18:39:20|86707.8|86657.8|86703.1|86653.1|86708.8|86658.8|86703.1|86653.1|36
1634582370000|2021-10-18 18:39:30|86703.4|86653.4|86705.6|86655.6|86706.2|86656.2|86701.2|86651.2|43
1634582380000|2021-10-18 18:39:40|86705.2|86655.2|86705.3|86655.3|86705.9|86655.9|86705.1|86655.1|15
1634582390000|2021-10-18 18:39:50|86705.4|86655.4|86707.9|86657.9|86708.6|86658.6|86705.2|86655.2|32
1634582400000|2021-10-18 18:40:00|86707.4|86657.4|86705.7|86655.7|86707.5|86657.5|86704.6|86654.6|34
1634582410000|2021-10-18 18:40:10|86705.4|86655.4|86705.4|86655.4|86706.6|86656.6|86705.1|86655.1|34
1634582420000|2021-10-18 18:40:20|86705.6|86655.6|86708.6|86658.6|86708.6|86658.6|86705.6|86655.6|28
1634582430000|2021-10-18 18:40:30|86708.7|86658.7|86708.2|86658.2|86709.2|86659.2|86707.6|86657.6|40
1634582440000|2021-10-18 18:40:40|86708|86658|86707.2|86657.2|86708|86658|86706.9|86656.9|28
1634582450000|2021-10-18 18:40:50|86707.1|86657.1|86706.2|86656.2|86707.8|86657.8|86706.2|86656.2|24
1634582460000|2021-10-18 18:41:00|86706.4|86656.4|86706.2|86656.2|86706.8|86656.8|86705.7|86655.7|24
1634582470000|2021-10-18 18:41:10|86706.3|86656.3|86706.9|86656.9|86706.9|86656.9|86705.8|86655.8|13
1634582480000|2021-10-18 18:41:20|86706.7|86656.7|86706.2|86656.2|86707.2|86657.2|86705.6|86655.6|10
1634582490000|2021-10-18 18:41:30|86706.4|86656.4|86706.4|86656.4|86706.5|86656.5|86706.3|86656.3|14
1634582500000|2021-10-18 18:41:40|86706.3|86656.3|86705.7|86655.7|86706.9|86656.9|86705.7|86655.7|18
1634582510000|2021-10-18 18:41:50|86705.2|86655.2|86706.3|86656.3|86708|86658|86705|86655|26
1634582520000|2021-10-18 18:42:00|86706.1|86656.1|86705.5|86655.5|86706.2|86656.2|86705.5|86655.5|23
1634582530000|2021-10-18 18:42:10|86705.4|86655.4|86704.9|86654.9|86706.7|86656.7|86704.9|86654.9|40
1634582540000|2021-10-18 18:42:20|86703.2|86653.2|86705.4|86655.4|86708.3|86658.3|86701.1|86651.1|51
1634582550000|2021-10-18 18:42:30|86705.6|86655.6|86708.4|86658.4|86711.1|86661.1|86705|86655|38
1634582560000|2021-10-18 18:42:40|86708.6|86658.6|86705.2|86655.2|86709.9|86659.9|86705.1|86655.1|38
1634582570000|2021-10-18 18:42:50|86705.1|86655.1|86706.6|86656.6|86706.6|86656.6|86705.1|86655.1|38
1634582580000|2021-10-18 18:43:00|86706.2|86656.2|86705.4|86655.4|86706.2|86656.2|86705.3|86655.3|23
1634582590000|2021-10-18 18:43:10|86705.2|86655.2|86705.8|86655.8|86706.8|86656.8|86704.9|86654.9|17
1634582600000|2021-10-18 18:43:20|86706.2|86656.2|86706.5|86656.5|86707|86657|86706|86656|33
1634582610000|2021-10-18 18:43:30|86706.6|86656.6|86705.5|86655.5|86706.7|86656.7|86705.5|86655.5|28
1634582620000|2021-10-18 18:43:40|86705.3|86655.3|86705|86655|86705.9|86655.9|86705|86655|9
1634582630000|2021-10-18 18:43:50|86705.2|86655.2|86706.4|86656.4|86707|86657|86705.1|86655.1|24
1634582640000|2021-10-18 18:44:00|86706.5|86656.5|86705.8|86655.8|86706.5|86656.5|86705.3|86655.3|15
1634582650000|2021-10-18 18:44:10|86705.7|86655.7|86705.9|86655.9|86706.1|86656.1|86705.5|86655.5|15
1634582660000|2021-10-18 18:44:20|86705.6|86655.6|86706.3|86656.3|86707.5|86657.5|86705.6|86655.6|16
1634582670000|2021-10-18 18:44:30|86706.4|86656.4|86705.7|86655.7|86706.4|86656.4|86705.6|86655.6|17
1634582680000|2021-10-18 18:44:40|86706.1|86656.1|86708.8|86658.8|86711.1|86661.1|86705.9|86655.9|39
1634582690000|2021-10-18 18:44:50|86708.7|86658.7|86705.1|86655.1|86709.9|86659.9|86704.2|86654.2|43
1634582700000|2021-10-18 18:45:00|86705.3|86655.3|86705.2|86655.2|86708.4|86658.4|86704|86654|45
1634582710000|2021-10-18 18:45:10|86705.7|86655.7|86699.3|86649.3|86707.3|86657.3|86698|86648|34
1634582720000|2021-10-18 18:45:20|86698.7|86648.7|86698.3|86648.3|86699.7|86649.7|86698.1|86648.1|10
1634582730000|2021-10-18 18:45:30|86698.4|86648.4|86699.3|86649.3|86699.8|86649.8|86698.2|86648.2|18
1634582740000|2021-10-18 18:45:40|86699.1|86649.1|86699.9|86649.9|86700.6|86650.6|86699.1|86649.1|21
1634582750000|2021-10-18 18:45:50|86699.7|86649.7|86699.9|86649.9|86700.3|86650.3|86699|86649|17
1634582760000|2021-10-18 18:46:00|86700.2|86650.2|86699.7|86649.7|86700.3|86650.3|86699.5|86649.5|18
1634582770000|2021-10-18 18:46:10|86699.2|86649.2|86700.3|86650.3|86701.3|86651.3|86696.9|86646.9|27
1634582780000|2021-10-18 18:46:20|86700.2|86650.2|86705|86655|86706|86656|86699.8|86649.8|44
1634582790000|2021-10-18 18:46:30|86704.9|86654.9|86704.3|86654.3|86705.4|86655.4|86704.3|86654.3|20
1634582800000|2021-10-18 18:46:40|86704.7|86654.7|86705.5|86655.5|86705.6|86655.6|86704.4|86654.4|20
1634582810000|2021-10-18 18:46:50|86704.6|86654.6|86703.3|86653.3|86705.5|86655.5|86702.6|86652.6|35
1634582820000|2021-10-18 18:47:00|86703.4|86653.4|86703.7|86653.7|86703.8|86653.8|86702.6|86652.6|19
1634582830000|2021-10-18 18:47:10|86703.3|86653.3|86703.8|86653.8|86704.2|86654.2|86703.2|86653.2|20
1634582840000|2021-10-18 18:47:20|86703.7|86653.7|86703.4|86653.4|86703.8|86653.8|86703.3|86653.3|13
1634582850000|2021-10-18 18:47:30|86703.3|86653.3|86703.4|86653.4|86703.9|86653.9|86702.9|86652.9|15
1634582860000|2021-10-18 18:47:40|86703.3|86653.3|86704|86654|86705.4|86655.4|86702.4|86652.4|31
1634582870000|2021-10-18 18:47:50|86703.6|86653.6|86703.9|86653.9|86705|86655|86702.5|86652.5|30
1634582880000|2021-10-18 18:48:00|86703.7|86653.7|86698.8|86648.8|86704.8|86654.8|86697.8|86647.8|46
1634582890000|2021-10-18 18:48:10|86698.9|86648.9|86700.1|86650.1|86700.9|86650.9|86698.6|86648.6|39
1634582900000|2021-10-18 18:48:20|86700.4|86650.4|86697.3|86647.3|86701.2|86651.2|86696.9|86646.9|38
1634582910000|2021-10-18 18:48:30|86697.7|86647.7|86696.9|86646.9|86698.6|86648.6|86696.1|86646.1|42
1634582920000|2021-10-18 18:48:40|86696.6|86646.6|86696.6|86646.6|86697|86647|86696|86646|16
1634582930000|2021-10-18 18:48:50|86696.7|86646.7|86696.4|86646.4|86697|86647|86696.1|86646.1|30
1634582940000|2021-10-18 18:49:00|86696.3|86646.3|86695.5|86645.5|86697.1|86647.1|86695.1|86645.1|23
1634582950000|2021-10-18 18:49:10|86695.8|86645.8|86676.2|86626.2|86696.6|86646.6|86675|86625|35
1634582960000|2021-10-18 18:49:20|86676.3|86626.3|86675.5|86625.5|86676.8|86626.8|86674.8|86624.8|43
1634582970000|2021-10-18 18:49:30|86675.6|86625.6|86673.7|86623.7|86676.4|86626.4|86673.6|86623.6|43
1634582980000|2021-10-18 18:49:40|86673.9|86623.9|86676|86626|86676.8|86626.8|86673.9|86623.9|40
1634582990000|2021-10-18 18:49:50|86676.4|86626.4|86681.2|86631.2|86682.6|86632.6|86675.4|86625.4|52
1634583000000|2021-10-18 18:50:00|86680.6|86630.6|86680.5|86630.5|86681.3|86631.3|86679.9|86629.9|30
1634583010000|2021-10-18 18:50:10|86680.3|86630.3|86680.8|86630.8|86680.8|86630.8|86679.6|86629.6|22
1634583020000|2021-10-18 18:50:20|86680.6|86630.6|86680.8|86630.8|86680.8|86630.8|86679.5|86629.5|38
1634583030000|2021-10-18 18:50:30|86680.6|86630.6|86679.4|86629.4|86681.1|86631.1|86679.4|86629.4|32
1634583040000|2021-10-18 18:50:40|86679.5|86629.5|86680.6|86630.6|86681|86631|86679.4|86629.4|31
1634583050000|2021-10-18 18:50:50|86680.1|86630.1|86680.2|86630.2|86680.7|86630.7|86679.4|86629.4|47
1634583060000|2021-10-18 18:51:00|86679.9|86629.9|86679.7|86629.7|86680.7|86630.7|86678.9|86628.9|33
1634583070000|2021-10-18 18:51:10|86679.8|86629.8|86681|86631|86682.2|86632.2|86679.1|86629.1|40
1634583080000|2021-10-18 18:51:20|86680.8|86630.8|86680.3|86630.3|86681.1|86631.1|86679.9|86629.9|28
1634583090000|2021-10-18 18:51:30|86680.8|86630.8|86681|86631|86681.4|86631.4|86680.7|86630.7|23
1634583100000|2021-10-18 18:51:40|86681.1|86631.1|86680.3|86630.3|86681.3|86631.3|86680.2|86630.2|24
1634583110000|2021-10-18 18:51:50|86680.4|86630.4|86680.7|86630.7|86680.8|86630.8|86680|86630|14
1634583120000|2021-10-18 18:52:00|86680.9|86630.9|86681.3|86631.3|86682.1|86632.1|86680.6|86630.6|23
1634583130000|2021-10-18 18:52:10|86681.1|86631.1|86681|86631|86681.4|86631.4|86680.9|86630.9|12
1634583140000|2021-10-18 18:52:20|86681.2|86631.2|86680.7|86630.7|86681.5|86631.5|86680.5|86630.5|13
1634583150000|2021-10-18 18:52:30|86682.3|86632.3|86677.2|86627.2|86682.3|86632.3|86677.2|86627.2|19
1634583160000|2021-10-18 18:52:40|86679|86629|86677.8|86627.8|86679.5|86629.5|86677.8|86627.8|16
1634583170000|2021-10-18 18:52:50|86678|86628|86678.1|86628.1|86678.9|86628.9|86677.7|86627.7|18
1634583180000|2021-10-18 18:53:00|86678.3|86628.3|86677.2|86627.2|86678.7|86628.7|86676.7|86626.7|21
1634583190000|2021-10-18 18:53:10|86677.3|86627.3|86677.3|86627.3|86677.4|86627.4|86676.7|86626.7|12
1634583200000|2021-10-18 18:53:20|86677.2|86627.2|86677.4|86627.4|86678|86628|86676.2|86626.2|30
1634583210000|2021-10-18 18:53:30|86677.3|86627.3|86676.9|86626.9|86678.3|86628.3|86676.9|86626.9|42
1634583220000|2021-10-18 18:53:40|86677.2|86627.2|86677.1|86627.1|86677.7|86627.7|86676.9|86626.9|33
1634583230000|2021-10-18 18:53:50|86677.3|86627.3|86678|86628|86678|86628|86677|86627|19
1634583240000|2021-10-18 18:54:00|86677.9|86627.9|86681.5|86631.5|86681.5|86631.5|86677|86627|15
1634583250000|2021-10-18 18:54:10|86680.1|86630.1|86680.8|86630.8|86681.6|86631.6|86679.6|86629.6|24
1634583260000|2021-10-18 18:54:20|86681.2|86631.2|86678.1|86628.1|86681.8|86631.8|86677.6|86627.6|35
1634583270000|2021-10-18 18:54:30|86678|86628|86678|86628|86678.3|86628.3|86677.1|86627.1|42
1634583280000|2021-10-18 18:54:40|86677.8|86627.8|86678.8|86628.8|86678.9|86628.9|86677.4|86627.4|40
1634583290000|2021-10-18 18:54:50|86679|86629|86678.1|86628.1|86679.6|86629.6|86678|86628|26
1634583300000|2021-10-18 18:55:00|86678.2|86628.2|86676.7|86626.7|86678.2|86628.2|86676.5|86626.5|17
1634583310000|2021-10-18 18:55:10|86676.8|86626.8|86676.6|86626.6|86677.8|86627.8|86676.6|86626.6|38
1634583320000|2021-10-18 18:55:20|86676.3|86626.3|86676.1|86626.1|86677.4|86627.4|86675|86625|37
1634583330000|2021-10-18 18:55:30|86676.8|86626.8|86676|86626|86677.5|86627.5|86675.7|86625.7|41
1634583340000|2021-10-18 18:55:40|86676.1|86626.1|86677|86627|86678.2|86628.2|86675.5|86625.5|43
1634583350000|2021-10-18 18:55:50|86676.9|86626.9|86678.2|86628.2|86678.5|86628.5|86675.6|86625.6|48
1634583360000|2021-10-18 18:56:00|86678.3|86628.3|86678.7|86628.7|86678.9|86628.9|86677.9|86627.9|44
1634583370000|2021-10-18 18:56:10|86678.6|86628.6|86680|86630|86681.7|86631.7|86678.4|86628.4|53
1634583380000|2021-10-18 18:56:20|86679.8|86629.8|86679|86629|86680|86630|86678.4|86628.4|51
1634583390000|2021-10-18 18:56:30|86679.1|86629.1|86679.4|86629.4|86680|86630|86679.1|86629.1|27
1634583400000|2021-10-18 18:56:40|86679.3|86629.3|86680.8|86630.8|86681.7|86631.7|86679.3|86629.3|32
1634583410000|2021-10-18 18:56:50|86680.6|86630.6|86679.4|86629.4|86681.1|86631.1|86679.4|86629.4|42
1634583420000|2021-10-18 18:57:00|86679.6|86629.6|86680|86630|86680.4|86630.4|86679.1|86629.1|34
1634583430000|2021-10-18 18:57:10|86679.9|86629.9|86680.4|86630.4|86681.7|86631.7|86679.8|86629.8|25
1634583440000|2021-10-18 18:57:20|86680.6|86630.6|86683.8|86633.8|86684.9|86634.9|86680.6|86630.6|37
1634583450000|2021-10-18 18:57:30|86683.2|86633.2|86684.3|86634.3|86684.8|86634.8|86683.2|86633.2|33
1634583460000|2021-10-18 18:57:40|86684.2|86634.2|86683.7|86633.7|86684.5|86634.5|86683.3|86633.3|29
1634583470000|2021-10-18 18:57:50|86683.8|86633.8|86683.3|86633.3|86683.8|86633.8|86682.6|86632.6|23
1634583480000|2021-10-18 18:58:00|86683.2|86633.2|86682.3|86632.3|86683.8|86633.8|86681.7|86631.7|31
1634583490000|2021-10-18 18:58:10|86682.5|86632.5|86674.4|86624.4|86682.5|86632.5|86673.9|86623.9|40
1634583500000|2021-10-18 18:58:20|86674.1|86624.1|86674.6|86624.6|86675.1|86625.1|86674.1|86624.1|33
1634583510000|2021-10-18 18:58:30|86674.8|86624.8|86677.5|86627.5|86677.5|86627.5|86674.3|86624.3|24
1634583520000|2021-10-18 18:58:40|86677.4|86627.4|86674.5|86624.5|86677.8|86627.8|86671.7|86621.7|46
1634583530000|2021-10-18 18:58:50|86674.7|86624.7|86674.4|86624.4|86674.8|86624.8|86674|86624|26
1634583540000|2021-10-18 18:59:00|86674.3|86624.3|86674.8|86624.8|86675.3|86625.3|86674.3|86624.3|26
1634583550000|2021-10-18 18:59:10|86674.9|86624.9|86676.2|86626.2|86677.5|86627.5|86674.9|86624.9|38
1634583560000|2021-10-18 18:59:20|86675.1|86625.1|86676.1|86626.1|86678.1|86628.1|86674.8|86624.8|33
1634583570000|2021-10-18 18:59:30|86676.2|86626.2|86672.3|86622.3|86677.2|86627.2|86671.5|86621.5|41
1634583580000|2021-10-18 18:59:40|86671.8|86621.8|86673.5|86623.5|86673.5|86623.5|86665.4|86615.4|63
1634583590000|2021-10-18 18:59:50|86674|86624|86674.5|86624.5|86676.3|86626.3|86673.5|86623.5|39
1634583600000|2021-10-18 19:00:00|86674.8|86624.8|86675.3|86625.3|86677.2|86627.2|86674.8|86624.8|31
1634583610000|2021-10-18 19:00:10|86675.4|86625.4|86675.7|86625.7|86676.3|86626.3|86675.1|86625.1|19
1634583620000|2021-10-18 19:00:20|86675.4|86625.4|86679.6|86629.6|86681.9|86631.9|86675.3|86625.3|35
1634583630000|2021-10-18 19:00:30|86679.7|86629.7|86679.3|86629.3|86679.7|86629.7|86679.1|86629.1|24
1634583640000|2021-10-18 19:00:40|86679.1|86629.1|86679.7|86629.7|86679.7|86629.7|86678.2|86628.2|26
1634583650000|2021-10-18 19:00:50|86680.3|86630.3|86681.1|86631.1|86681.2|86631.2|86679.9|86629.9|24
1634583660000|2021-10-18 19:01:00|86681|86631|86681.8|86631.8|86682|86632|86680.7|86630.7|17
1634583670000|2021-10-18 19:01:10|86682|86632|86684.1|86634.1|86684.4|86634.4|86681.8|86631.8|23
1634583680000|2021-10-18 19:01:20|86684.2|86634.2|86684.5|86634.5|86684.6|86634.6|86683.8|86633.8|21
1634583690000|2021-10-18 19:01:30|86684.6|86634.6|86687.4|86637.4|86687.7|86637.7|86684.3|86634.3|25
1634583700000|2021-10-18 19:01:40|86687.2|86637.2|86689.1|86639.1|86697.5|86647.5|86687.1|86637.1|48
1634583710000|2021-10-18 19:01:50|86689.2|86639.2|86694.6|86644.6|86696.1|86646.1|86689.1|86639.1|39
1634583720000|2021-10-18 19:02:00|86694.4|86644.4|86697.4|86647.4|86699.5|86649.5|86693.6|86643.6|47
1634583730000|2021-10-18 19:02:10|86697.3|86647.3|86694.8|86644.8|86697.3|86647.3|86694|86644|37
1634583740000|2021-10-18 19:02:20|86695.1|86645.1|86700|86650|86700.3|86650.3|86692|86642|42
1634583750000|2021-10-18 19:02:30|86701|86651|86702.1|86652.1|86704.2|86654.2|86700.8|86650.8|40
1634583760000|2021-10-18 19:02:40|86701.9|86651.9|86701.4|86651.4|86702.1|86652.1|86700.8|86650.8|32
1634583770000|2021-10-18 19:02:50|86701.6|86651.6|86701.8|86651.8|86703.3|86653.3|86701.4|86651.4|30
1634583780000|2021-10-18 19:03:00|86701.5|86651.5|86700.3|86650.3|86701.7|86651.7|86699.7|86649.7|43
1634583790000|2021-10-18 19:03:10|86700.1|86650.1|86695.3|86645.3|86700.1|86650.1|86695.1|86645.1|34
1634583800000|2021-10-18 19:03:20|86697.3|86647.3|86696.6|86646.6|86697.3|86647.3|86695.4|86645.4|40
1634583810000|2021-10-18 19:03:30|86696.3|86646.3|86698.2|86648.2|86698.5|86648.5|86695.5|86645.5|34
1634583820000|2021-10-18 19:03:40|86698.1|86648.1|86698.8|86648.8|86699.4|86649.4|86697.7|86647.7|24
1634583830000|2021-10-18 19:03:50|86698.9|86648.9|86698.5|86648.5|86698.9|86648.9|86698.2|86648.2|24
1634583840000|2021-10-18 19:04:00|86697.9|86647.9|86698.1|86648.1|86698.4|86648.4|86697.6|86647.6|18
1634583850000|2021-10-18 19:04:10|86698.3|86648.3|86699.1|86649.1|86699.9|86649.9|86697.9|86647.9|21
1634583860000|2021-10-18 19:04:20|86698.7|86648.7|86699|86649|86701.4|86651.4|86698.5|86648.5|31
1634583870000|2021-10-18 19:04:30|86700.2|86650.2|86698.9|86648.9|86700.2|86650.2|86698.5|86648.5|24
1634583880000|2021-10-18 19:04:40|86698.8|86648.8|86698.3|86648.3|86698.8|86648.8|86698.1|86648.1|20
1634583890000|2021-10-18 19:04:50|86698.4|86648.4|86698.5|86648.5|86699.3|86649.3|86698.1|86648.1|21
1634583900000|2021-10-18 19:05:00|86698.4|86648.4|86705.7|86655.7|86705.9|86655.9|86698.4|86648.4|33
1634583910000|2021-10-18 19:05:10|86704.9|86654.9|86705.5|86655.5|86705.6|86655.6|86704.9|86654.9|16
1634583920000|2021-10-18 19:05:20|86703.9|86653.9|86703.9|86653.9|86703.9|86653.9|86703.4|86653.4|19
1634583930000|2021-10-18 19:05:30|86703.6|86653.6|86703.8|86653.8|86711.5|86661.5|86703.6|86653.6|45
1634583940000|2021-10-18 19:05:40|86704.6|86654.6|86703.1|86653.1|86704.6|86654.6|86702.9|86652.9|18
1634583950000|2021-10-18 19:05:50|86703.3|86653.3|86703.6|86653.6|86704|86654|86703.1|86653.1|11
1634583960000|2021-10-18 19:06:00|86703.4|86653.4|86702.4|86652.4|86703.4|86653.4|86702.3|86652.3|18
1634583970000|2021-10-18 19:06:10|86702.3|86652.3|86703.9|86653.9|86704.2|86654.2|86702.3|86652.3|25
1634583980000|2021-10-18 19:06:20|86703.6|86653.6|86700|86650|86704.1|86654.1|86699.4|86649.4|37
1634583990000|2021-10-18 19:06:30|86701.1|86651.1|86699.8|86649.8|86701.1|86651.1|86699.7|86649.7|26
1634584000000|2021-10-18 19:06:40|86699.9|86649.9|86700.4|86650.4|86701|86651|86699.6|86649.6|18
1634584010000|2021-10-18 19:06:50|86700.2|86650.2|86699.4|86649.4|86700.2|86650.2|86699.4|86649.4|11
1634584020000|2021-10-18 19:07:00|86698.8|86648.8|86700.6|86650.6|86700.6|86650.6|86698.8|86648.8|8
1634584030000|2021-10-18 19:07:10|86700.1|86650.1|86699.5|86649.5|86700.1|86650.1|86699.4|86649.4|17
1634584040000|2021-10-18 19:07:20|86699.9|86649.9|86701.1|86651.1|86703.4|86653.4|86699.9|86649.9|21
1634584050000|2021-10-18 19:07:30|86702.4|86652.4|86702.4|86652.4|86703|86653|86702.2|86652.2|21
1634584060000|2021-10-18 19:07:40|86702.6|86652.6|86703.9|86653.9|86704.3|86654.3|86702.4|86652.4|23
1634584070000|2021-10-18 19:07:50|86703.8|86653.8|86702.5|86652.5|86703.8|86653.8|86702.4|86652.4|17
1634584080000|2021-10-18 19:08:00|86702.7|86652.7|86702.4|86652.4|86702.8|86652.8|86702|86652|20
1634584090000|2021-10-18 19:08:10|86702.5|86652.5|86701.1|86651.1|86703.9|86653.9|86701.1|86651.1|22
1634584100000|2021-10-18 19:08:20|86701|86651|86700.4|86650.4|86701.7|86651.7|86700.4|86650.4|12
1634584110000|2021-10-18 19:08:30|86700.3|86650.3|86699.3|86649.3|86700.4|86650.4|86696.3|86646.3|31
1634584120000|2021-10-18 19:08:40|86699.5|86649.5|86699.4|86649.4|86699.6|86649.6|86699.1|86649.1|12
1634584130000|2021-10-18 19:08:50|86699.3|86649.3|86700.5|86650.5|86701.9|86651.9|86699.3|86649.3|25
1634584140000|2021-10-18 19:09:00|86700.2|86650.2|86700.6|86650.6|86701.9|86651.9|86699.4|86649.4|22
1634584150000|2021-10-18 19:09:10|86700.3|86650.3|86700.9|86650.9|86701.4|86651.4|86700|86650|23
1634584160000|2021-10-18 19:09:20|86702.1|86652.1|86699.8|86649.8|86702.1|86652.1|86699.8|86649.8|19
1634584170000|2021-10-18 19:09:30|86699.7|86649.7|86699.5|86649.5|86702.1|86652.1|86699.4|86649.4|28
1634584180000|2021-10-18 19:09:40|86699.7|86649.7|86699.2|86649.2|86699.7|86649.7|86698.5|86648.5|16
1634584190000|2021-10-18 19:09:50|86699.1|86649.1|86699|86649|86699.2|86649.2|86698.7|86648.7|16
1634584200000|2021-10-18 19:10:00|86698.9|86648.9|86698.7|86648.7|86699.2|86649.2|86698.7|86648.7|20
1634584210000|2021-10-18 19:10:10|86698.8|86648.8|86698.2|86648.2|86701|86651|86698.2|86648.2|21
1634584220000|2021-10-18 19:10:20|86698.3|86648.3|86695.4|86645.4|86699.2|86649.2|86695.2|86645.2|26
1634584230000|2021-10-18 19:10:30|86695.3|86645.3|86695.7|86645.7|86696.3|86646.3|86693.3|86643.3|37
1634584240000|2021-10-18 19:10:40|86695.8|86645.8|86695.7|86645.7|86695.9|86645.9|86695.4|86645.4|14
1634584250000|2021-10-18 19:10:50|86695.9|86645.9|86695.1|86645.1|86695.9|86645.9|86694.3|86644.3|22
1634584260000|2021-10-18 19:11:00|86695.4|86645.4|86696|86646|86696.4|86646.4|86694.1|86644.1|29
1634584270000|2021-10-18 19:11:10|86696.1|86646.1|86695.8|86645.8|86696.2|86646.2|86695.8|86645.8|9
1634584280000|2021-10-18 19:11:20|86695.9|86645.9|86696.6|86646.6|86696.8|86646.8|86695.8|86645.8|21
1634584290000|2021-10-18 19:11:30|86696.5|86646.5|86693.6|86643.6|86696.6|86646.6|86693.6|86643.6|25
1634584300000|2021-10-18 19:11:40|86694.1|86644.1|86693.7|86643.7|86694.7|86644.7|86693.3|86643.3|22
1634584310000|2021-10-18 19:11:50|86693.5|86643.5|86691.4|86641.4|86693.7|86643.7|86691.4|86641.4|26
1634584320000|2021-10-18 19:12:00|86691.6|86641.6|86693|86643|86693.4|86643.4|86691.4|86641.4|25
1634584330000|2021-10-18 19:12:10|86693.3|86643.3|86694.1|86644.1|86694.6|86644.6|86692.4|86642.4|19
1634584340000|2021-10-18 19:12:20|86694|86644|86695.1|86645.1|86695.1|86645.1|86693.9|86643.9|17
1634584350000|2021-10-18 19:12:30|86695.7|86645.7|86694.2|86644.2|86695.7|86645.7|86694|86644|16
1634584360000|2021-10-18 19:12:40|86694.3|86644.3|86694.2|86644.2|86694.3|86644.3|86694.1|86644.1|12
1634584370000|2021-10-18 19:12:50|86694.3|86644.3|86695.7|86645.7|86695.7|86645.7|86693.8|86643.8|21
1634584380000|2021-10-18 19:13:00|86695.6|86645.6|86694.5|86644.5|86696.9|86646.9|86694.3|86644.3|26
1634584390000|2021-10-18 19:13:10|86694.4|86644.4|86695.2|86645.2|86695.2|86645.2|86694.2|86644.2|33
1634584400000|2021-10-18 19:13:20|86695.3|86645.3|86695|86645|86695.6|86645.6|86695|86645|7
1634584410000|2021-10-18 19:13:30|86696.9|86646.9|86696.1|86646.1|86696.9|86646.9|86695.7|86645.7|17
1634584420000|2021-10-18 19:13:40|86695.9|86645.9|86691.5|86641.5|86696|86646|86691.2|86641.2|18
1634584430000|2021-10-18 19:13:50|86692|86642|86691.7|86641.7|86692|86642|86691.5|86641.5|10
1634584440000|2021-10-18 19:14:00|86691.6|86641.6|86691.6|86641.6|86691.9|86641.9|86691.5|86641.5|13
1634584450000|2021-10-18 19:14:10|86691.5|86641.5|86697.2|86647.2|86697.9|86647.9|86691.1|86641.1|17
1634584460000|2021-10-18 19:14:20|86696.8|86646.8|86691|86641|86698|86648|86690.4|86640.4|34
1634584470000|2021-10-18 19:14:30|86690.1|86640.1|86691.7|86641.7|86691.8|86641.8|86689.9|86639.9|30
1634584480000|2021-10-18 19:14:40|86691.4|86641.4|86692|86642|86692.8|86642.8|86690.8|86640.8|28
1634584490000|2021-10-18 19:14:50|86691.9|86641.9|86691.8|86641.8|86692.5|86642.5|86691.6|86641.6|26
1634584500000|2021-10-18 19:15:00|86691.4|86641.4|86692.6|86642.6|86692.6|86642.6|86691.3|86641.3|19
1634584510000|2021-10-18 19:15:10|86692.1|86642.1|86690.8|86640.8|86692.2|86642.2|86689.5|86639.5|25
1634584520000|2021-10-18 19:15:20|86690.9|86640.9|86691.8|86641.8|86691.8|86641.8|86690.3|86640.3|17
1634584530000|2021-10-18 19:15:30|86691.6|86641.6|86688.6|86638.6|86691.7|86641.7|86688.2|86638.2|19
1634584540000|2021-10-18 19:15:40|86688.5|86638.5|86688.2|86638.2|86688.9|86638.9|86688|86638|18
1634584550000|2021-10-18 19:15:50|86688.1|86638.1|86687.3|86637.3|86688.2|86638.2|86687.3|86637.3|19
1634584560000|2021-10-18 19:16:00|86687.2|86637.2|86685.6|86635.6|86688.1|86638.1|86685|86635|14
1634584570000|2021-10-18 19:16:10|86685.4|86635.4|86687.8|86637.8|86688|86638|86684.9|86634.9|28
1634584580000|2021-10-18 19:16:20|86687.9|86637.9|86687.6|86637.6|86688|86638|86687.5|86637.5|17
1634584590000|2021-10-18 19:16:30|86687.5|86637.5|86685.9|86635.9|86687.6|86637.6|86685.9|86635.9|13
1634584600000|2021-10-18 19:16:40|86685.7|86635.7|86685.4|86635.4|86686.3|86636.3|86685.3|86635.3|31
1634584610000|2021-10-18 19:16:50|86684.9|86634.9|86684.4|86634.4|86685.7|86635.7|86684|86634|23
1634584620000|2021-10-18 19:17:00|86684.2|86634.2|86683.4|86633.4|86685.1|86635.1|86683.2|86633.2|20
1634584630000|2021-10-18 19:17:10|86686.3|86636.3|86685.4|86635.4|86686.3|86636.3|86684.8|86634.8|18
1634584640000|2021-10-18 19:17:20|86685.6|86635.6|86685.6|86635.6|86685.9|86635.9|86685.5|86635.5|9
1634584650000|2021-10-18 19:17:30|86685.4|86635.4|86684.6|86634.6|86685.4|86635.4|86684.4|86634.4|18
1634584660000|2021-10-18 19:17:40|86684.9|86634.9|86684|86634|86685.6|86635.6|86683.8|86633.8|20
1634584670000|2021-10-18 19:17:50|86684.5|86634.5|86685.4|86635.4|86685.7|86635.7|86684.5|86634.5|19
1634584680000|2021-10-18 19:18:00|86685.5|86635.5|86684.8|86634.8|86685.7|86635.7|86684.2|86634.2|36
1634584690000|2021-10-18 19:18:10|86685.2|86635.2|86682.8|86632.8|86685.2|86635.2|86682|86632|23
1634584700000|2021-10-18 19:18:20|86682.6|86632.6|86682.5|86632.5|86683.1|86633.1|86682.5|86632.5|15
1634584710000|2021-10-18 19:18:30|86682.6|86632.6|86682.6|86632.6|86683.8|86633.8|86682.5|86632.5|19
1634584720000|2021-10-18 19:18:40|86682.7|86632.7|86682.9|86632.9|86682.9|86632.9|86682.4|86632.4|14
1634584730000|2021-10-18 19:18:50|86682.8|86632.8|86682.2|86632.2|86682.8|86632.8|86681.1|86631.1|7
1634584740000|2021-10-18 19:19:00|86682.3|86632.3|86681.2|86631.2|86682.3|86645.8|86670.8|86630.7|14
1634584750000|2021-10-18 19:19:10|86680.8|86630.8|86682.8|86632.8|86684.2|86634.2|86680.8|86630.8|26
1634584760000|2021-10-18 19:19:20|86682.4|86632.4|86681.9|86631.9|86682.8|86632.8|86681.8|86631.8|9
1634584770000|2021-10-18 19:19:30|86681.8|86631.8|86682.3|86632.3|86682.8|86632.8|86681.7|86631.7|20
1634584780000|2021-10-18 19:19:40|86681.2|86631.2|86681.4|86631.4|86681.7|86631.7|86681|86631|11
1634584790000|2021-10-18 19:19:50|86681.2|86631.2|86682.9|86632.9|86683.3|86633.3|86681.2|86631.2|16
1634584800000|2021-10-18 19:20:00|86683.2|86633.2|86682|86632|86683.3|86633.3|86681.7|86631.7|17
1634584810000|2021-10-18 19:20:10|86682.2|86632.2|86681.7|86631.7|86682.5|86632.5|86681.7|86631.7|6
1634584820000|2021-10-18 19:20:20|86681.6|86631.6|86681.5|86631.5|86682.7|86632.7|86681.5|86631.5|16
1634584830000|2021-10-18 19:20:30|86681.3|86631.3|86682|86632|86682|86632|86681.1|86631.1|16
1634584840000|2021-10-18 19:20:40|86681.6|86631.6|86681.6|86631.6|86681.7|86631.7|86681|86631|16
1634584850000|2021-10-18 19:20:50|86681.4|86631.4|86681.5|86631.5|86681.7|86631.7|86681.2|86631.2|10
1634584860000|2021-10-18 19:21:00|86681.7|86631.7|86681.9|86631.9|86682.9|86632.9|86681.6|86631.6|11
1634584870000|2021-10-18 19:21:10|86681.7|86631.7|86681.8|86631.8|86681.8|86631.8|86680.6|86630.6|20
1634584880000|2021-10-18 19:21:20|86681.7|86631.7|86681.6|86631.6|86681.7|86631.7|86680.5|86630.5|21
1634584890000|2021-10-18 19:21:30|86681.8|86631.8|86681.3|86631.3|86681.8|86631.8|86680.7|86630.7|17
1634584900000|2021-10-18 19:21:40|86681.2|86631.2|86681.1|86631.1|86681.3|86631.3|86681|86631|10
1634584910000|2021-10-18 19:21:50|86681.2|86631.2|86680.8|86630.8|86681.3|86631.3|86680.6|86630.6|12
1634584920000|2021-10-18 19:22:00|86680.6|86630.6|86681.1|86631.1|86681.3|86631.3|86679.9|86629.9|29
1634584930000|2021-10-18 19:22:10|86680.4|86630.4|86681.2|86631.2|86681.4|86631.4|86680.4|86630.4|28
1634584940000|2021-10-18 19:22:20|86681.1|86631.1|86680.3|86630.3|86681.3|86631.3|86679.8|86629.8|20
1634584950000|2021-10-18 19:22:30|86680.2|86630.2|86679.5|86629.5|86680.6|86630.6|86678.7|86628.7|29
1634584960000|2021-10-18 19:22:40|86679.3|86629.3|86679.8|86629.8|86679.8|86629.8|86675.8|86625.8|32
1634584970000|2021-10-18 19:22:50|86679.9|86629.9|86677.1|86627.1|86680.3|86630.3|86676.4|86626.4|37
1634584980000|2021-10-18 19:23:00|86676.9|86626.9|86677.2|86627.2|86677.2|86627.2|86676.1|86626.1|16
1634584990000|2021-10-18 19:23:10|86678|86628|86678.1|86628.1|86678.6|86628.6|86675.8|86625.8|25
1634585000000|2021-10-18 19:23:20|86678.2|86628.2|86674.9|86624.9|86679.6|86629.6|86674.7|86624.7|27
1634585010000|2021-10-18 19:23:30|86675.1|86625.1|86674.4|86624.4|86675.3|86625.3|86673.5|86623.5|37
1634585020000|2021-10-18 19:23:40|86674.5|86624.5|86673.6|86623.6|86674.5|86624.5|86673.4|86623.4|26
1634585030000|2021-10-18 19:23:50|86673.9|86623.9|86672.3|86622.3|86674|86624|86669.8|86619.8|33
1634585040000|2021-10-18 19:24:00|86672.2|86622.2|86670.4|86620.4|86672.2|86622.2|86668.9|86618.9|37
1634585050000|2021-10-18 19:24:10|86670.2|86620.2|86668.4|86618.4|86670.6|86620.6|86667.7|86617.7|27
1634585060000|2021-10-18 19:24:20|86668.2|86618.2|86668.1|86618.1|86669|86619|86667.9|86617.9|24
1634585070000|2021-10-18 19:24:30|86667.9|86617.9|86665.9|86615.9|86667.9|86617.9|86665.5|86615.5|28
1634585080000|2021-10-18 19:24:40|86665.5|86615.5|86665.8|86615.8|86666.1|86616.1|86665.3|86615.3|16
1634585090000|2021-10-18 19:24:50|86665.9|86615.9|86665.3|86615.3|86666.2|86616.2|86664.5|86614.5|21
1634585100000|2021-10-18 19:25:00|86665.1|86615.1|86666|86616|86666.3|86616.3|86665.1|86615.1|11
1634585110000|2021-10-18 19:25:10|86666.1|86616.1|86668.1|86618.1|86668.4|86618.4|86664.8|86614.8|26
1634585120000|2021-10-18 19:25:20|86668.2|86618.2|86667.4|86617.4|86669.8|86619.8|86667.3|86617.3|36
1634585130000|2021-10-18 19:25:30|86668.2|86618.2|86669.2|86619.2|86670.6|86620.6|86668.2|86618.2|36
1634585140000|2021-10-18 19:25:40|86669.1|86619.1|86670.3|86620.3|86670.5|86620.5|86669.1|86619.1|22
1634585150000|2021-10-18 19:25:50|86670.4|86620.4|86669.8|86619.8|86670.5|86620.5|86667.9|86617.9|23
1634585160000|2021-10-18 19:26:00|86670.5|86620.5|86670|86620|86670.9|86620.9|86669.7|86619.7|21
1634585170000|2021-10-18 19:26:10|86670.1|86620.1|86671.5|86621.5|86671.5|86621.5|86668.7|86618.7|23
1634585180000|2021-10-18 19:26:20|86671.3|86621.3|86670.1|86620.1|86671.3|86621.3|86670|86620|20
1634585190000|2021-10-18 19:26:30|86670.2|86620.2|86669.6|86619.6|86671.1|86621.1|86669.1|86619.1|18
1634585200000|2021-10-18 19:26:40|86669.9|86619.9|86668.6|86618.6|86670.5|86620.5|86667.4|86617.4|24
1634585210000|2021-10-18 19:26:50|86668.9|86618.9|86666.3|86616.3|86669.7|86619.7|86665.9|86615.9|21
1634585220000|2021-10-18 19:27:00|86666.7|86616.7|86659.7|86609.7|86666.7|86616.7|86657.2|86607.2|41
1634585230000|2021-10-18 19:27:10|86659.6|86609.6|86660.5|86610.5|86661.5|86611.5|86659.6|86609.6|23
1634585240000|2021-10-18 19:27:20|86658.9|86608.9|86660.8|86610.8|86660.8|86610.8|86658.6|86608.6|14
1634585250000|2021-10-18 19:27:30|86660.4|86610.4|86662.6|86612.6|86662.6|86612.6|86659.1|86609.1|21
1634585260000|2021-10-18 19:27:40|86661.5|86611.5|86663.7|86613.7|86664.9|86614.9|86660|86610|41
1634585270000|2021-10-18 19:27:50|86663.1|86613.1|86661|86611|86663.1|86613.1|86660.6|86610.6|24
1634585280000|2021-10-18 19:28:00|86661.2|86611.2|86659|86609|86662.3|86612.3|86658.1|86608.1|30
1634585290000|2021-10-18 19:28:10|86659.1|86609.1|86658.5|86608.5|86659.1|86609.1|86657.9|86607.9|24
1634585300000|2021-10-18 19:28:20|86658.3|86608.3|86657.5|86607.5|86658.4|86608.4|86657.5|86607.5|9
1634585310000|2021-10-18 19:28:30|86657.3|86607.3|86657.8|86607.8|86658.9|86608.9|86656.7|86606.7|24
1634585320000|2021-10-18 19:28:40|86657.6|86607.6|86658.1|86608.1|86658.7|86608.7|86657.1|86607.1|28
1634585330000|2021-10-18 19:28:50|86657.7|86607.7|86657.6|86607.6|86659.1|86609.1|86657.6|86607.6|26
1634585340000|2021-10-18 19:29:00|86658.1|86608.1|86656.8|86606.8|86658.4|86608.4|86655|86605|17
1634585350000|2021-10-18 19:29:10|86656.7|86606.7|86657.7|86607.7|86659.4|86609.4|86656.7|86606.7|22
1634585360000|2021-10-18 19:29:20|86657.9|86607.9|86657.3|86607.3|86659.2|86609.2|86657.2|86607.2|24
1634585370000|2021-10-18 19:29:30|86657.2|86607.2|86658.7|86608.7|86658.9|86608.9|86657.2|86607.2|16
1634585380000|2021-10-18 19:29:40|86659|86609|86662.1|86612.1|86662.1|86612.1|86657.3|86607.3|41
1634585390000|2021-10-18 19:29:50|86662.4|86612.4|86660.8|86610.8|86662.4|86612.4|86656.8|86606.8|39
1634585400000|2021-10-18 19:30:00|86658.5|86608.5|86657.1|86607.1|86658.5|86608.5|86652.7|86602.7|51
1634585410000|2021-10-18 19:30:10|86657.3|86607.3|86654.7|86604.7|86657.5|86607.5|86654.7|86604.7|30
1634585420000|2021-10-18 19:30:20|86655|86605|86654.7|86604.7|86655.1|86605.1|86652.8|86602.8|44
1634585430000|2021-10-18 19:30:30|86654.2|86604.2|86652.6|86602.6|86654.4|86604.4|86651.6|86601.6|30
1634585440000|2021-10-18 19:30:40|86652.3|86602.3|86651.8|86601.8|86653.2|86603.2|86649.7|86599.7|32
1634585450000|2021-10-18 19:30:50|86651.6|86601.6|86649.8|86599.8|86651.7|86601.7|86649.8|86599.8|32
1634585460000|2021-10-18 19:31:00|86650|86600|86649.4|86599.4|86650|86600|86647.8|86597.8|29
1634585470000|2021-10-18 19:31:10|86649.2|86599.2|86650|86600|86650.3|86600.3|86647.6|86597.6|23
1634585480000|2021-10-18 19:31:20|86649.7|86599.7|86648.7|86598.7|86650.5|86600.5|86648.2|86598.2|34
1634585490000|2021-10-18 19:31:30|86649|86599|86648.8|86598.8|86650.4|86600.4|86647.2|86597.2|30
1634585500000|2021-10-18 19:31:40|86649.3|86599.3|86649.4|86599.4|86651|86601|86649|86599|24
1634585510000|2021-10-18 19:31:50|86649.8|86599.8|86647.4|86597.4|86649.8|86599.8|86646.7|86596.7|38
1634585520000|2021-10-18 19:32:00|86647.1|86597.1|86639|86589|86647.4|86597.4|86638.3|86588.3|39
1634585530000|2021-10-18 19:32:10|86639.8|86589.8|86641.2|86591.2|86641.7|86591.7|86638.5|86588.5|36
1634585540000|2021-10-18 19:32:20|86641.1|86591.1|86640|86590|86641.5|86591.5|86639.6|86589.6|32
1634585550000|2021-10-18 19:32:30|86639.8|86589.8|86639.7|86589.7|86641|86591|86639.2|86589.2|26
1634585560000|2021-10-18 19:32:40|86639.5|86589.5|86639.8|86589.8|86640.9|86590.9|86639.1|86589.1|41
1634585570000|2021-10-18 19:32:50|86639.7|86589.7|86642.5|86592.5|86643.4|86593.4|86637.8|86587.8|41
1634585580000|2021-10-18 19:33:00|86642.4|86592.4|86641.9|86591.9|86643|86593|86640.7|86590.7|44
1634585590000|2021-10-18 19:33:10|86641.7|86591.7|86639.7|86589.7|86641.7|86591.7|86639.7|86589.7|23
1634585600000|2021-10-18 19:33:20|86639.9|86589.9|86641.7|86591.7|86641.7|86591.7|86639.7|86589.7|27
1634585610000|2021-10-18 19:33:30|86641.8|86591.8|86641.5|86591.5|86643.2|86593.2|86641.2|86591.2|31
1634585620000|2021-10-18 19:33:40|86641.3|86591.3|86646.5|86596.5|86648.1|86598.1|86641.3|86591.3|43
1634585630000|2021-10-18 19:33:50|86647.6|86597.6|86645.9|86595.9|86648|86598|86645.9|86595.9|23
1634585640000|2021-10-18 19:34:00|86645.8|86595.8|86645.7|86595.7|86647.6|86597.6|86644.7|86594.7|34
1634585650000|2021-10-18 19:34:10|86645.6|86595.6|86648|86598|86649.2|86599.2|86645.6|86595.6|49
1634585660000|2021-10-18 19:34:20|86646.6|86596.6|86646.7|86596.7|86648.4|86598.4|86646.6|86596.6|30
1634585670000|2021-10-18 19:34:30|86646.8|86596.8|86646.7|86596.7|86647.2|86597.2|86646.2|86596.2|23
1634585680000|2021-10-18 19:34:40|86646.9|86596.9|86646.9|86596.9|86647.1|86597.1|86646.1|86596.1|33
1634585690000|2021-10-18 19:34:50|86647|86597|86646.4|86596.4|86647.8|86597.8|86646.3|86596.3|30
1634585700000|2021-10-18 19:35:00|86646.3|86596.3|86647.2|86597.2|86648.8|86598.8|86646.3|86596.3|38
1634585710000|2021-10-18 19:35:10|86647.3|86597.3|86647.5|86597.5|86648|86598|86647|86597|38
1634585720000|2021-10-18 19:35:20|86647.7|86597.7|86651.7|86601.7|86652.2|86602.2|86646.3|86596.3|36
1634585730000|2021-10-18 19:35:30|86651|86601|86650|86600|86652.3|86602.3|86649.2|86599.2|39
1634585740000|2021-10-18 19:35:40|86650.3|86600.3|86650|86600|86651.4|86601.4|86649.2|86599.2|18
1634585750000|2021-10-18 19:35:50|86649.9|86599.9|86663.1|86613.1|86663.5|86613.5|86649.7|86599.7|46
1634585760000|2021-10-18 19:36:00|86662.1|86612.1|86661.7|86611.7|86662.6|86612.6|86661.1|86611.1|34
1634585770000|2021-10-18 19:36:10|86661.8|86611.8|86662|86612|86663.2|86613.2|86661.6|86611.6|20
1634585780000|2021-10-18 19:36:20|86662.1|86612.1|86660|86610|86662.3|86612.3|86659.8|86609.8|19
1634585790000|2021-10-18 19:36:30|86660.4|86610.4|86659.1|86609.1|86661|86611|86657.2|86607.2|34
1634585800000|2021-10-18 19:36:40|86659.6|86609.6|86658.7|86608.7|86660.2|86610.2|86658.3|86608.3|30
1634585810000|2021-10-18 19:36:50|86659.4|86609.4|86660.4|86610.4|86662.5|86612.5|86658.4|86608.4|35
1634585820000|2021-10-18 19:37:00|86660.2|86610.2|86661.9|86611.9|86661.9|86611.9|86659|86609|44
1634585830000|2021-10-18 19:37:10|86662|86612|86661|86611|86662|86612|86660.3|86610.3|27
1634585840000|2021-10-18 19:37:20|86660.9|86610.9|86661.2|86611.2|86661.3|86611.3|86660.2|86610.2|22
1634585850000|2021-10-18 19:37:30|86661.5|86611.5|86660.6|86610.6|86662.6|86612.6|86659.7|86609.7|30
1634585860000|2021-10-18 19:37:40|86660.9|86610.9|86661.7|86611.7|86662.4|86612.4|86659.9|86609.9|26
1634585870000|2021-10-18 19:37:50|86661.9|86611.9|86661.4|86611.4|86662|86612|86661.4|86611.4|17
1634585880000|2021-10-18 19:38:00|86661.5|86611.5|86662.4|86612.4|86663|86613|86660.3|86610.3|29
1634585890000|2021-10-18 19:38:10|86663.1|86613.1|86661|86611|86663.1|86613.1|86660.6|86610.6|22
1634585900000|2021-10-18 19:38:20|86660.6|86610.6|86659.7|86609.7|86661.1|86611.1|86659.4|86609.4|23
1634585910000|2021-10-18 19:38:30|86659.2|86609.2|86656.9|86606.9|86659.6|86609.6|86656.9|86606.9|21
1634585920000|2021-10-18 19:38:40|86656.4|86606.4|86651.3|86601.3|86657.4|86607.4|86650.8|86600.8|16
1634585930000|2021-10-18 19:38:50|86651.4|86601.4|86650.9|86600.9|86651.6|86601.6|86650.4|86600.4|15
1634585940000|2021-10-18 19:39:00|86651.7|86601.7|86650.9|86600.9|86651.7|86601.7|86650.6|86600.6|17
1634585950000|2021-10-18 19:39:10|86650.8|86600.8|86651.9|86601.9|86652.2|86602.2|86650.8|86600.8|9
1634585960000|2021-10-18 19:39:20|86651.6|86601.6|86651.4|86601.4|86651.6|86601.6|86651|86601|6
1634585970000|2021-10-18 19:39:30|86651.3|86601.3|86649.3|86599.3|86652.9|86602.9|86648.8|86598.8|31
1634585980000|2021-10-18 19:39:40|86649.6|86599.6|86650.1|86600.1|86650.3|86600.3|86649|86599|28
1634585990000|2021-10-18 19:39:50|86649.7|86599.7|86651.5|86601.5|86651.7|86601.7|86649.7|86599.7|13
1634586000000|2021-10-18 19:40:00|86651.4|86601.4|86652.1|86602.1|86652.1|86602.1|86651.3|86601.3|22
1634586010000|2021-10-18 19:40:10|86651.8|86601.8|86652.2|86602.2|86652.2|86602.2|86651.4|86601.4|21
1634586020000|2021-10-18 19:40:20|86651.4|86601.4|86651|86601|86652.6|86602.6|86651|86601|20
1634586030000|2021-10-18 19:40:30|86653.3|86603.3|86652.2|86602.2|86653.3|86603.3|86651.1|86601.1|28
1634586040000|2021-10-18 19:40:40|86651.9|86601.9|86652.6|86602.6|86652.7|86602.7|86651.3|86601.3|16
1634586050000|2021-10-18 19:40:50|86652.2|86602.2|86651.1|86601.1|86652.7|86602.7|86649.7|86599.7|24
1634586060000|2021-10-18 19:41:00|86651|86601|86649.8|86599.8|86651.6|86601.6|86649.7|86599.7|26
1634586070000|2021-10-18 19:41:10|86649.7|86599.7|86648.1|86598.1|86649.7|86599.7|86647.5|86597.5|30
1634586080000|2021-10-18 19:41:20|86648.3|86598.3|86648.8|86598.8|86648.8|86598.8|86648.2|86598.2|25
1634586090000|2021-10-18 19:41:30|86648.6|86598.6|86646.3|86596.3|86648.7|86598.7|86646.1|86596.1|26
1634586100000|2021-10-18 19:41:40|86646.7|86596.7|86646.2|86596.2|86648|86598|86645|86595|35
1634586110000|2021-10-18 19:41:50|86646.3|86596.3|86643.7|86593.7|86646.3|86596.3|86643.1|86593.1|38
1634586120000|2021-10-18 19:42:00|86643.9|86593.9|86643.3|86593.3|86644.1|86594.1|86642.3|86592.3|40
1634586130000|2021-10-18 19:42:10|86643|86593|86637|86587|86643.3|86593.3|86635.7|86585.7|40
1634586140000|2021-10-18 19:42:20|86637.2|86587.2|86639.1|86589.1|86640.7|86590.7|86635.3|86585.3|31
1634586150000|2021-10-18 19:42:30|86639.3|86589.3|86639.1|86589.1|86639.8|86589.8|86638.4|86588.4|21
1634586160000|2021-10-18 19:42:40|86638.4|86588.4|86639.1|86589.1|86640.2|86590.2|86638.4|86588.4|23
1634586170000|2021-10-18 19:42:50|86639.2|86589.2|86638.7|86588.7|86640.1|86590.1|86638.7|86588.7|19
1634586180000|2021-10-18 19:43:00|86640|86590|86637.4|86587.4|86641|86591|86637.3|86587.3|25
1634586190000|2021-10-18 19:43:10|86637.3|86587.3|86639.1|86589.1|86640.6|86590.6|86637|86587|36
1634586200000|2021-10-18 19:43:20|86640.5|86590.5|86639.7|86589.7|86640.5|86590.5|86639.2|86589.2|19
1634586210000|2021-10-18 19:43:30|86639.9|86589.9|86640.1|86590.1|86641|86591|86639.9|86589.9|15
1634586220000|2021-10-18 19:43:40|86639.9|86589.9|86639.3|86589.3|86640.2|86590.2|86639.2|86589.2|11
1634586230000|2021-10-18 19:43:50|86640.6|86590.6|86640.2|86590.2|86641.6|86591.6|86639.6|86589.6|25
1634586240000|2021-10-18 19:44:00|86640.6|86590.6|86639.8|86589.8|86641.9|86591.9|86639.7|86589.7|29
1634586250000|2021-10-18 19:44:10|86640.1|86590.1|86639.2|86589.2|86640.1|86590.1|86638.9|86588.9|19
1634586260000|2021-10-18 19:44:20|86640.4|86590.4|86640.5|86590.5|86641.2|86591.2|86639.2|86589.2|26
1634586270000|2021-10-18 19:44:30|86640.3|86590.3|86641.4|86591.4|86642.1|86592.1|86640.3|86590.3|25
1634586280000|2021-10-18 19:44:40|86641.6|86591.6|86641.5|86591.5|86642|86592|86641.1|86591.1|14
1634586290000|2021-10-18 19:44:50|86642|86592|86641.3|86591.3|86642|86592|86641.1|86591.1|30
1634586300000|2021-10-18 19:45:00|86641.4|86591.4|86639.5|86589.5|86641.5|86591.5|86639.3|86589.3|27
1634586310000|2021-10-18 19:45:10|86639.4|86589.4|86637.5|86587.5|86639.5|86589.5|86637.2|86587.2|35
1634586320000|2021-10-18 19:45:20|86637.8|86587.8|86637.2|86587.2|86638.9|86588.9|86637.2|86587.2|15
1634586330000|2021-10-18 19:45:30|86637.6|86587.6|86634.2|86584.2|86638.4|86588.4|86634.2|86584.2|19
1634586340000|2021-10-18 19:45:40|86634.6|86584.6|86634.4|86584.4|86635.5|86585.5|86634.2|86584.2|25
1634586350000|2021-10-18 19:45:50|86634.2|86584.2|86634.2|86584.2|86635.7|86585.7|86633.9|86583.9|17
1634586360000|2021-10-18 19:46:00|86634.3|86584.3|86634.1|86584.1|86635.4|86585.4|86633.9|86583.9|23
1634586370000|2021-10-18 19:46:10|86633.7|86583.7|86634.4|86584.4|86635.1|86585.1|86633.7|86583.7|12
1634586380000|2021-10-18 19:46:20|86634.2|86584.2|86634|86584|86635.3|86585.3|86633.6|86583.6|23
1634586390000|2021-10-18 19:46:30|86634.5|86584.5|86637.4|86587.4|86637.5|86587.5|86633.6|86583.6|30
1634586400000|2021-10-18 19:46:40|86636.9|86586.9|86636.6|86586.6|86638.2|86588.2|86636.6|86586.6|36
1634586410000|2021-10-18 19:46:50|86636.5|86586.5|86640.8|86590.8|86641|86591|86636.5|86586.5|33
1634586420000|2021-10-18 19:47:00|86640.7|86590.7|86640.7|86590.7|86640.8|86590.8|86639.9|86589.9|12
1634586430000|2021-10-18 19:47:10|86640.4|86590.4|86641.4|86591.4|86641.8|86591.8|86640.3|86590.3|25
1634586440000|2021-10-18 19:47:20|86641.6|86591.6|86640.9|86590.9|86641.6|86591.6|86640.4|86590.4|24
1634586450000|2021-10-18 19:47:30|86640.5|86590.5|86643.7|86593.7|86644.6|86594.6|86640.5|86590.5|26
1634586460000|2021-10-18 19:47:40|86643.9|86593.9|86644.2|86594.2|86644.3|86594.3|86643.1|86593.1|19
1634586470000|2021-10-18 19:47:50|86644.3|86594.3|86648.6|86598.6|86648.6|86598.6|86644.1|86594.1|30
1634586480000|2021-10-18 19:48:00|86649|86599|86648.1|86598.1|86649|86599|86645.8|86595.8|43
1634586490000|2021-10-18 19:48:10|86647.7|86597.7|86647.5|86597.5|86647.8|86597.8|86646.4|86596.4|40
1634586500000|2021-10-18 19:48:20|86647.4|86597.4|86649.5|86599.5|86649.5|86599.5|86647.2|86597.2|30
1634586510000|2021-10-18 19:48:30|86649.4|86599.4|86650.4|86600.4|86652.3|86602.3|86649.4|86599.4|35
1634586520000|2021-10-18 19:48:40|86650.1|86600.1|86651.3|86601.3|86652.2|86602.2|86650.1|86600.1|24
1634586530000|2021-10-18 19:48:50|86650.9|86600.9|86651.2|86601.2|86651.3|86601.3|86650.6|86600.6|29
1634586540000|2021-10-18 19:49:00|86650.9|86600.9|86653.4|86603.4|86654.1|86604.1|86650.6|86600.6|42
1634586550000|2021-10-18 19:49:10|86653.3|86603.3|86651.1|86601.1|86654.4|86604.4|86651.1|86601.1|33
1634586560000|2021-10-18 19:49:20|86651.2|86601.2|86650.4|86600.4|86651.7|86601.7|86648.9|86598.9|31
1634586570000|2021-10-18 19:49:30|86650.5|86600.5|86649.9|86599.9|86651.6|86601.6|86648.8|86598.8|39
1634586580000|2021-10-18 19:49:40|86649.8|86599.8|86648.8|86598.8|86650.4|86600.4|86648.2|86598.2|31
1634586590000|2021-10-18 19:49:50|86648.9|86598.9|86648.9|86598.9|86649.9|86599.9|86648.1|86598.1|19
1634586600000|2021-10-18 19:50:00|86648.8|86598.8|86646.6|86596.6|86649.2|86599.2|86645.7|86595.7|42
1634586610000|2021-10-18 19:50:10|86646.3|86596.3|86648.7|86598.7|86648.7|86598.7|86646|86596|30
1634586620000|2021-10-18 19:50:20|86648.6|86598.6|86649|86599|86649.2|86599.2|86648.4|86598.4|22
1634586630000|2021-10-18 19:50:30|86648.9|86598.9|86647.5|86597.5|86649.8|86599.8|86645.9|86595.9|38
1634586640000|2021-10-18 19:50:40|86647.3|86597.3|86647.7|86597.7|86648.1|86598.1|86646.8|86596.8|17
1634586650000|2021-10-18 19:50:50|86647.9|86597.9|86648.8|86598.8|86649|86599|86647.5|86597.5|24
1634586660000|2021-10-18 19:51:00|86649.1|86599.1|86651.7|86601.7|86652.2|86602.2|86648.9|86598.9|36
1634586670000|2021-10-18 19:51:10|86651.6|86601.6|86653.8|86603.8|86654.6|86604.6|86651.1|86601.1|36
1634586680000|2021-10-18 19:51:20|86654.3|86604.3|86653.6|86603.6|86654.3|86604.3|86652.9|86602.9|33
1634586690000|2021-10-18 19:51:30|86653.8|86603.8|86655.5|86605.5|86657.3|86607.3|86652.9|86602.9|24
1634586700000|2021-10-18 19:51:40|86654.8|86604.8|86652.4|86602.4|86655.2|86605.2|86651.7|86601.7|46
1634586710000|2021-10-18 19:51:50|86652.6|86602.6|86654.1|86604.1|86655.2|86605.2|86651.2|86601.2|31
1634586720000|2021-10-18 19:52:00|86654.5|86604.5|86654.6|86604.6|86655.1|86605.1|86653.4|86603.4|26
1634586730000|2021-10-18 19:52:10|86655.1|86605.1|86650.5|86600.5|86655.5|86605.5|86650.1|86600.1|39
1634586740000|2021-10-18 19:52:20|86650.1|86600.1|86644|86594|86650.9|86600.9|86643.7|86593.7|52
1634586750000|2021-10-18 19:52:30|86642.3|86592.3|86641.1|86591.1|86646.9|86596.9|86641.1|86591.1|51
1634586760000|2021-10-18 19:52:40|86641|86591|86643.8|86593.8|86648|86598|86641|86591|48
1634586770000|2021-10-18 19:52:50|86643.7|86593.7|86646|86596|86647.8|86597.8|86641.7|86591.7|42
1634586780000|2021-10-18 19:53:00|86646.5|86596.5|86646.9|86596.9|86647.2|86597.2|86643.8|86593.8|56
1634586790000|2021-10-18 19:53:10|86645.8|86595.8|86648.9|86598.9|86650.9|86600.9|86645.8|86595.8|49
1634586800000|2021-10-18 19:53:20|86649.6|86599.6|86645.6|86595.6|86649.6|86599.6|86645.2|86595.2|22
1634586810000|2021-10-18 19:53:30|86645.9|86595.9|86645|86595|86645.9|86595.9|86644.7|86594.7|19
1634586820000|2021-10-18 19:53:40|86644.8|86594.8|86648.2|86598.2|86649.5|86599.5|86644.8|86594.8|27
1634586830000|2021-10-18 19:53:50|86648.3|86598.3|86646.7|86596.7|86648.4|86598.4|86646.5|86596.5|11
1634586840000|2021-10-18 19:54:00|86646.6|86596.6|86649.5|86599.5|86650.3|86600.3|86646.6|86596.6|32
1634586850000|2021-10-18 19:54:10|86649.6|86599.6|86648.2|86598.2|86649.6|86599.6|86648|86598|35
1634586860000|2021-10-18 19:54:20|86648|86598|86651.7|86601.7|86652.2|86602.2|86647.7|86597.7|36
1634586870000|2021-10-18 19:54:30|86651.9|86601.9|86650.5|86600.5|86652.3|86602.3|86650.5|86600.5|25
1634586880000|2021-10-18 19:54:40|86650.6|86600.6|86650.5|86600.5|86652.6|86602.6|86650.2|86600.2|25
1634586890000|2021-10-18 19:54:50|86650.2|86600.2|86648.6|86598.6|86650.2|86600.2|86648.6|86598.6|15
1634586900000|2021-10-18 19:55:00|86648.7|86598.7|86653|86603|86655.5|86605.5|86648.5|86598.5|44
1634586910000|2021-10-18 19:55:10|86653.1|86603.1|86652.5|86602.5|86653.3|86603.3|86652.1|86602.1|35
1634586920000|2021-10-18 19:55:20|86652.4|86602.4|86652.6|86602.6|86652.9|86602.9|86651.9|86601.9|29
1634586930000|2021-10-18 19:55:30|86653.1|86603.1|86651.8|86601.8|86656.1|86606.1|86651.6|86601.6|29
1634586940000|2021-10-18 19:55:40|86651.6|86601.6|86653.1|86603.1|86653.3|86603.3|86651.5|86601.5|15
1634586950000|2021-10-18 19:55:50|86652.7|86602.7|86652.3|86602.3|86654.8|86604.8|86652.2|86602.2|16
1634586960000|2021-10-18 19:56:00|86652.5|86602.5|86652.2|86602.2|86653.2|86603.2|86650.5|86600.5|30
1634586970000|2021-10-18 19:56:10|86652.8|86602.8|86651.6|86601.6|86652.8|86602.8|86651.3|86601.3|23
1634586980000|2021-10-18 19:56:20|86651.7|86601.7|86651.3|86601.3|86651.8|86601.8|86650.8|86600.8|25
1634586990000|2021-10-18 19:56:30|86651.5|86601.5|86650.8|86600.8|86652.1|86602.1|86650.7|86600.7|20
1634587000000|2021-10-18 19:56:40|86650.9|86600.9|86650.4|86600.4|86652.4|86602.4|86650.3|86600.3|33
1634587010000|2021-10-18 19:56:50|86650.2|86600.2|86649.4|86599.4|86651.4|86601.4|86649.4|86599.4|24
1634587020000|2021-10-18 19:57:00|86650.2|86600.2|86652.8|86602.8|86655.7|86605.7|86650|86600|32
1634587030000|2021-10-18 19:57:10|86652.9|86602.9|86654.9|86604.9|86655.9|86605.9|86652.9|86602.9|33
1634587040000|2021-10-18 19:57:20|86655.1|86605.1|86652.2|86602.2|86655.1|86605.1|86652|86602|32
1634587050000|2021-10-18 19:57:30|86652.3|86602.3|86651.6|86601.6|86653.3|86603.3|86651.6|86601.6|29
1634587060000|2021-10-18 19:57:40|86651.5|86601.5|86651.9|86601.9|86653.2|86603.2|86651.3|86601.3|29
1634587070000|2021-10-18 19:57:50|86652.2|86602.2|86651.8|86601.8|86653.3|86603.3|86651.8|86601.8|27
1634587080000|2021-10-18 19:58:00|86651.7|86601.7|86652.4|86602.4|86652.8|86602.8|86651.7|86601.7|25
1634587090000|2021-10-18 19:58:10|86652.6|86602.6|86651.7|86601.7|86653.2|86603.2|86650.8|86600.8|29
1634587100000|2021-10-18 19:58:20|86651.6|86601.6|86652|86602|86652.2|86602.2|86649|86599|49
1634587110000|2021-10-18 19:58:30|86653.2|86603.2|86652.1|86602.1|86653.2|86603.2|86649.3|86599.3|56
1634587120000|2021-10-18 19:58:40|86651.2|86601.2|86651.5|86601.5|86652.5|86602.5|86649.4|86599.4|43
1634587130000|2021-10-18 19:58:50|86651.4|86601.4|86649.5|86599.5|86651.4|86601.4|86648.6|86598.6|37
1634587140000|2021-10-18 19:59:00|86650|86600|86654.6|86604.6|86655.1|86605.1|86650|86600|48
1634587150000|2021-10-18 19:59:10|86655.1|86605.1|86650.1|86600.1|86655.2|86605.2|86650.1|86600.1|42
1634587160000|2021-10-18 19:59:20|86650.4|86600.4|86649|86599|86652.5|86602.5|86647.8|86597.8|58
1634587170000|2021-10-18 19:59:30|86649.1|86599.1|86646.2|86596.2|86650|86600|86645.9|86595.9|39
1634587180000|2021-10-18 19:59:40|86645.9|86595.9|86643.2|86593.2|86647.7|86597.7|86641.5|86591.5|59
1634587190000|2021-10-18 19:59:50|86643.3|86593.3|86642.4|86592.4|86643.4|86593.4|86640|86590|57
1634587200000|2021-10-18 20:00:00|86642.3|86592.3|86639.6|86589.6|86644.6|86594.6|86638.8|86588.8|54
1634587210000|2021-10-18 20:00:10|86640.3|86590.3|86641.7|86591.7|86642.9|86592.9|86640.3|86590.3|36
1634587220000|2021-10-18 20:00:20|86642|86592|86642.1|86592.1|86642.9|86592.9|86641.4|86591.4|33
1634587230000|2021-10-18 20:00:30|86645|86595|86641.2|86591.2|86647.5|86597.5|86641.2|86591.2|44
1634587240000|2021-10-18 20:00:40|86642.6|86592.6|86644.3|86594.3|86644.6|86594.6|86642|86592|44
1634587250000|2021-10-18 20:00:50|86644.9|86594.9|86643|86593|86645.1|86595.1|86642.8|86592.8|30
1634587260000|2021-10-18 20:01:00|86642.9|86592.9|86646.7|86596.7|86647.3|86597.3|86642.9|86592.9|35
1634587270000|2021-10-18 20:01:10|86646.5|86596.5|86647|86597|86647.1|86597.1|86645.6|86595.6|31
1634587280000|2021-10-18 20:01:20|86646.8|86596.8|86647.6|86597.6|86647.7|86597.7|86645.8|86595.8|23
1634587290000|2021-10-18 20:01:30|86647.3|86597.3|86649.2|86599.2|86649.6|86599.6|86647|86597|19
1634587300000|2021-10-18 20:01:40|86648.4|86598.4|86651.9|86601.9|86652.3|86602.3|86647.4|86597.4|23
1634587310000|2021-10-18 20:01:50|86650.7|86600.7|86651.7|86601.7|86652.6|86602.6|86649.3|86599.3|35
1634587320000|2021-10-18 20:02:00|86651.6|86601.6|86652.3|86602.3|86652.5|86602.5|86651.5|86601.5|33
1634587330000|2021-10-18 20:02:10|86652.2|86602.2|86650.3|86600.3|86653.1|86603.1|86650.3|86600.3|53
1634587340000|2021-10-18 20:02:20|86651|86601|86650.5|86600.5|86651.3|86601.3|86648.7|86598.7|40
1634587350000|2021-10-18 20:02:30|86650.4|86600.4|86648.8|86598.8|86652.4|86602.4|86638.8|86588.8|67
1634587360000|2021-10-18 20:02:40|86649|86599|86649.6|86599.6|86650.2|86600.2|86648.7|86598.7|17
1634587370000|2021-10-18 20:02:50|86649.7|86599.7|86646.4|86596.4|86650|86600|86646.4|86596.4|15
1634587380000|2021-10-18 20:03:00|86646.6|86596.6|86646.8|86596.8|86648|86598|86646.2|86596.2|30
1634587390000|2021-10-18 20:03:10|86647.1|86597.1|86647.4|86597.4|86647.4|86597.4|86646|86596|18
1634587400000|2021-10-18 20:03:20|86648.1|86598.1|86647.8|86597.8|86648.5|86598.5|86645|86595|29
1634587410000|2021-10-18 20:03:30|86647.2|86597.2|86648.1|86598.1|86648.2|86598.2|86645.5|86595.5|38
1634587420000|2021-10-18 20:03:40|86648|86598|86647.9|86597.9|86648.4|86598.4|86647.1|86597.1|26
1634587430000|2021-10-18 20:03:50|86647.5|86597.5|86650.5|86600.5|86651.1|86601.1|86647.5|86597.5|36
1634587440000|2021-10-18 20:04:00|86650.3|86600.3|86651.2|86601.2|86651.7|86601.7|86648.8|86598.8|25
1634587450000|2021-10-18 20:04:10|86651.7|86601.7|86651.3|86601.3|86652.3|86602.3|86651.2|86601.2|18
1634587460000|2021-10-18 20:04:20|86651.5|86601.5|86649.4|86599.4|86652.6|86602.6|86649|86599|30
1634587470000|2021-10-18 20:04:30|86649.1|86599.1|86650.2|86600.2|86652|86602|86649.1|86599.1|31
1634587480000|2021-10-18 20:04:40|86651.1|86601.1|86651.3|86601.3|86651.3|86601.3|86650.2|86600.2|14
1634587490000|2021-10-18 20:04:50|86651.2|86601.2|86650|86600|86651.2|86601.2|86649.6|86599.6|10
1634587500000|2021-10-18 20:05:00|86650.2|86600.2|86651.8|86601.8|86651.9|86601.9|86649.9|86599.9|17
1634587510000|2021-10-18 20:05:10|86651.9|86601.9|86652|86602|86652.4|86602.4|86650.3|86600.3|14
1634587520000|2021-10-18 20:05:20|86651.7|86601.7|86651.5|86601.5|86652.1|86602.1|86650.8|86600.8|15
1634587530000|2021-10-18 20:05:30|86651.6|86601.6|86652.2|86602.2|86652.3|86602.3|86651.4|86601.4|15
1634587540000|2021-10-18 20:05:40|86652.1|86602.1|86652.6|86602.6|86652.7|86602.7|86649.5|86599.5|27
1634587550000|2021-10-18 20:05:50|86652.7|86602.7|86653.6|86603.6|86655.4|86605.4|86651.9|86601.9|15
1634587560000|2021-10-18 20:06:00|86653.8|86603.8|86654|86604|86654.4|86604.4|86653.6|86603.6|19
1634587570000|2021-10-18 20:06:10|86654.6|86604.6|86651.9|86601.9|86654.9|86604.9|86651.9|86601.9|6
1634587580000|2021-10-18 20:06:20|86653.4|86603.4|86652.9|86602.9|86653.6|86603.6|86652.2|86602.2|22
1634587590000|2021-10-18 20:06:30|86653.1|86603.1|86653.3|86603.3|86654.2|86604.2|86653|86603|15
1634587600000|2021-10-18 20:06:40|86653.2|86603.2|86653.8|86603.8|86654.6|86604.6|86653.2|86603.2|6
1634587610000|2021-10-18 20:06:50|86654|86604|86653.5|86603.5|86655.2|86605.2|86652.7|86602.7|14
1634587620000|2021-10-18 20:07:00|86653.7|86603.7|86652.5|86602.5|86653.8|86603.8|86652.5|86602.5|15
1634587630000|2021-10-18 20:07:10|86652.6|86602.6|86653.4|86603.4|86654.9|86604.9|86652.4|86602.4|26
1634587640000|2021-10-18 20:07:20|86654.4|86604.4|86653.6|86603.6|86655.3|86605.3|86653.6|86603.6|13
1634587650000|2021-10-18 20:07:30|86653.7|86603.7|86653.2|86603.2|86654.1|86604.1|86652.1|86602.1|19
1634587660000|2021-10-18 20:07:40|86652.8|86602.8|86653.6|86603.6|86654.5|86604.5|86652.7|86602.7|15
1634587670000|2021-10-18 20:07:50|86654.2|86604.2|86653.4|86603.4|86654.2|86604.2|86653|86603|22
1634587680000|2021-10-18 20:08:00|86653.5|86603.5|86652.3|86602.3|86654|86604|86652|86602|16
1634587690000|2021-10-18 20:08:10|86651.1|86601.1|86653.3|86603.3|86653.6|86603.6|86651.1|86601.1|13
1634587700000|2021-10-18 20:08:20|86653|86603|86652.9|86602.9|86653|86603|86652.1|86602.1|13
1634587710000|2021-10-18 20:08:30|86652.8|86602.8|86651.6|86601.6|86652.8|86602.8|86651.1|86601.1|13
1634587720000|2021-10-18 20:08:40|86651.7|86601.7|86652.2|86602.2|86652.3|86602.3|86651.6|86601.6|16
1634587730000|2021-10-18 20:08:50|86652.3|86602.3|86652.1|86602.1|86652.7|86602.7|86650.9|86600.9|12
1634587740000|2021-10-18 20:09:00|86652|86602|86651.8|86601.8|86653.4|86603.4|86651.8|86601.8|13
1634587750000|2021-10-18 20:09:10|86652.4|86602.4|86651.6|86601.6|86652.8|86602.8|86651.1|86601.1|24
1634587760000|2021-10-18 20:09:20|86651.7|86601.7|86652.3|86602.3|86652.9|86602.9|86651.4|86601.4|21
1634587770000|2021-10-18 20:09:30|86652.5|86602.5|86651.6|86601.6|86652.5|86602.5|86651|86601|15
1634587780000|2021-10-18 20:09:40|86651.1|86601.1|86651.4|86601.4|86652.8|86602.8|86651.1|86601.1|22
1634587790000|2021-10-18 20:09:50|86651.5|86601.5|86649|86599|86652.4|86602.4|86648.9|86598.9|21
1634587800000|2021-10-18 20:10:00|86649.4|86599.4|86650|86600|86651.6|86601.6|86648.9|86598.9|31
1634587810000|2021-10-18 20:10:10|86649.9|86599.9|86652.1|86602.1|86652.1|86602.1|86649.6|86599.6|11
1634587820000|2021-10-18 20:10:20|86652.2|86602.2|86651.5|86601.5|86652.2|86602.2|86650.2|86600.2|9
1634587830000|2021-10-18 20:10:30|86651.4|86601.4|86651.4|86601.4|86653.2|86603.2|86651.3|86601.3|16
1634587840000|2021-10-18 20:10:40|86651.3|86601.3|86651.8|86601.8|86651.9|86601.9|86651.3|86601.3|7
1634587850000|2021-10-18 20:10:50|86651.6|86601.6|86651.7|86601.7|86651.7|86601.7|86649.7|86599.7|17
1634587860000|2021-10-18 20:11:00|86651.6|86601.6|86652.3|86602.3|86652.5|86602.5|86651.1|86601.1|15
1634587870000|2021-10-18 20:11:10|86652.2|86602.2|86652|86602|86652.7|86602.7|86651.6|86601.6|15
1634587880000|2021-10-18 20:11:20|86651.8|86601.8|86652.3|86602.3|86652.5|86602.5|86650.8|86600.8|14
1634587890000|2021-10-18 20:11:30|86652.2|86602.2|86652.1|86602.1|86652.4|86602.4|86650.5|86600.5|16
1634587900000|2021-10-18 20:11:40|86652.2|86602.2|86652.6|86602.6|86653.3|86603.3|86651.9|86601.9|15
1634587910000|2021-10-18 20:11:50|86651.6|86601.6|86652.5|86602.5|86653.4|86603.4|86651.2|86601.2|11
1634587920000|2021-10-18 20:12:00|86651.6|86601.6|86651.6|86601.6|86652.5|86602.5|86650.5|86600.5|17
1634587930000|2021-10-18 20:12:10|86651.5|86601.5|86651.1|86601.1|86651.6|86601.6|86650.5|86600.5|17
1634587940000|2021-10-18 20:12:20|86651.2|86601.2|86651.7|86601.7|86651.7|86601.7|86650.4|86600.4|17
1634587950000|2021-10-18 20:12:30|86649.1|86599.1|86649.7|86599.7|86650.9|86600.9|86649|86599|28
1634587960000|2021-10-18 20:12:40|86649.6|86599.6|86651.7|86601.7|86652.7|86602.7|86649.2|86599.2|37
1634587970000|2021-10-18 20:12:50|86651.5|86601.5|86653.5|86603.5|86654.6|86604.6|86651.5|86601.5|29
1634587980000|2021-10-18 20:13:00|86653.6|86603.6|86651.8|86601.8|86653.8|86603.8|86651.5|86601.5|16
1634587990000|2021-10-18 20:13:10|86651.7|86601.7|86652.2|86602.2|86652.2|86602.2|86651.5|86601.5|10
1634588000000|2021-10-18 20:13:20|86651.6|86601.6|86650.9|86600.9|86653|86603|86649.5|86599.5|18
1634588010000|2021-10-18 20:13:30|86651.4|86601.4|86654.5|86604.5|86654.5|86604.5|86650|86600|22
1634588020000|2021-10-18 20:13:40|86654.1|86604.1|86650.3|86600.3|86654.1|86604.1|86648.4|86598.4|30
1634588030000|2021-10-18 20:13:50|86648|86598|86649.4|86599.4|86649.5|86599.5|86648|86598|25
1634588040000|2021-10-18 20:14:00|86649.1|86599.1|86653|86603|86653|86603|86648.7|86598.7|24
1634588050000|2021-10-18 20:14:10|86653.6|86603.6|86650.8|86600.8|86654|86604|86650|86600|24
1634588060000|2021-10-18 20:14:20|86650.4|86600.4|86651.2|86601.2|86651.4|86601.4|86649.5|86599.5|27
1634588070000|2021-10-18 20:14:30|86651.5|86601.5|86651.6|86601.6|86652.6|86602.6|86651.2|86601.2|11
1634588080000|2021-10-18 20:14:40|86651.3|86601.3|86651.6|86601.6|86652|86602|86650.8|86600.8|17
1634588090000|2021-10-18 20:14:50|86651.5|86601.5|86650.5|86600.5|86653.5|86603.5|86647.8|86597.8|34
1634588100000|2021-10-18 20:15:00|86651|86601|86654.6|86604.6|86656.6|86606.6|86650.6|86600.6|40
1634588110000|2021-10-18 20:15:10|86654.7|86604.7|86653.2|86603.2|86654.7|86604.7|86653.1|86603.1|21
1634588120000|2021-10-18 20:15:20|86653.3|86603.3|86655.4|86605.4|86655.4|86605.4|86653|86603|23
1634588130000|2021-10-18 20:15:30|86655.3|86605.3|86654.8|86604.8|86655.8|86605.8|86653.3|86603.3|32
1634588140000|2021-10-18 20:15:40|86654.9|86604.9|86653.5|86603.5|86655.6|86605.6|86652.8|86602.8|24
1634588150000|2021-10-18 20:15:50|86653.8|86603.8|86655.5|86605.5|86657.3|86607.3|86653.3|86603.3|42
1634588160000|2021-10-18 20:16:00|86655.9|86605.9|86657.2|86607.2|86658.4|86608.4|86655.8|86605.8|30
1634588170000|2021-10-18 20:16:10|86657.1|86607.1|86659.7|86609.7|86659.9|86609.9|86656.1|86606.1|46
1634588180000|2021-10-18 20:16:20|86658.4|86608.4|86659.3|86609.3|86659.5|86609.5|86656.5|86606.5|40
1634588190000|2021-10-18 20:16:30|86659.2|86609.2|86664.8|86614.8|86665.3|86615.3|86657.5|86607.5|53
1634588200000|2021-10-18 20:16:40|86665|86615|86664.8|86614.8|86665.8|86615.8|86664|86614|35
1634588210000|2021-10-18 20:16:50|86664.6|86614.6|86664.5|86614.5|86665.6|86615.6|86663|86613|21
1634588220000|2021-10-18 20:17:00|86664.3|86614.3|86665.6|86615.6|86665.7|86615.7|86664.3|86614.3|24
1634588230000|2021-10-18 20:17:10|86665.5|86615.5|86663.2|86613.2|86666.4|86616.4|86662.8|86612.8|41
1634588240000|2021-10-18 20:17:20|86663.1|86613.1|86665.4|86615.4|86665.8|86615.8|86663.1|86613.1|38
1634588250000|2021-10-18 20:17:30|86665.3|86615.3|86664.9|86614.9|86665.6|86615.6|86664|86614|24
1634588260000|2021-10-18 20:17:40|86665.4|86615.4|86665.2|86615.2|86666.6|86616.6|86664.2|86614.2|39
1634588270000|2021-10-18 20:17:50|86663.8|86613.8|86665.5|86615.5|86665.9|86615.9|86663.7|86613.7|40
1634588280000|2021-10-18 20:18:00|86665.6|86615.6|86665.7|86615.7|86665.9|86615.9|86664.5|86614.5|24
1634588290000|2021-10-18 20:18:10|86663.2|86613.2|86666.8|86616.8|86668.1|86618.1|86663.2|86613.2|44
1634588300000|2021-10-18 20:18:20|86666.5|86616.5|86666.3|86616.3|86666.8|86616.8|86665.7|86615.7|24
1634588310000|2021-10-18 20:18:30|86666.4|86616.4|86665|86615|86666.5|86616.5|86664|86614|26
1634588320000|2021-10-18 20:18:40|86665.3|86615.3|86664.9|86614.9|86665.5|86615.5|86663.5|86613.5|14
1634588330000|2021-10-18 20:18:50|86665.3|86615.3|86666.9|86616.9|86666.9|86616.9|86665.2|86615.2|24
1634588340000|2021-10-18 20:19:00|86667|86617|86665|86615|86667|86617|86664|86614|26
1634588350000|2021-10-18 20:19:10|86664.9|86614.9|86665.7|86615.7|86666.6|86616.6|86664.7|86614.7|18
1634588360000|2021-10-18 20:19:20|86665.6|86615.6|86665.1|86615.1|86666.1|86616.1|86663.9|86613.9|24
1634588370000|2021-10-18 20:19:30|86665.3|86615.3|86664.7|86614.7|86665.6|86615.6|86664.6|86614.6|16
1634588380000|2021-10-18 20:19:40|86665|86615|86665.8|86615.8|86666.6|86616.6|86664.9|86614.9|21
1634588390000|2021-10-18 20:19:50|86666.2|86616.2|86665.3|86615.3|86666.6|86616.6|86661.7|86611.7|27
1634588400000|2021-10-18 20:20:00|86665.4|86615.4|86665.7|86615.7|86668|86618|86664|86614|42
1634588410000|2021-10-18 20:20:10|86664.8|86614.8|86670.4|86620.4|86671.1|86621.1|86664.6|86614.6|32
1634588420000|2021-10-18 20:20:20|86670.3|86620.3|86666.2|86616.2|86670.3|86620.3|86664.7|86614.7|31
1634588430000|2021-10-18 20:20:30|86665.5|86615.5|86667.3|86617.3|86668.6|86618.6|86665.5|86615.5|13
1634588440000|2021-10-18 20:20:40|86667.4|86617.4|86666.3|86616.3|86667.5|86617.5|86666.1|86616.1|29
1634588450000|2021-10-18 20:20:50|86666.4|86616.4|86668.1|86618.1|86670.1|86620.1|86664.6|86614.6|48
1634588460000|2021-10-18 20:21:00|86667.9|86617.9|86666.1|86616.1|86669|86619|86665.9|86615.9|24
1634588470000|2021-10-18 20:21:10|86666.2|86616.2|86673.5|86623.5|86676.8|86626.8|86665.1|86615.1|52
1634588480000|2021-10-18 20:21:20|86675.3|86625.3|86675|86625|86675.3|86625.3|86673|86623|26
1634588490000|2021-10-18 20:21:30|86675.1|86625.1|86673|86623|86675.6|86625.6|86673|86623|8
1634588500000|2021-10-18 20:21:40|86673.1|86623.1|86672.6|86622.6|86673.8|86623.8|86672.1|86622.1|16
1634588510000|2021-10-18 20:21:50|86672.4|86622.4|86672.9|86622.9|86673.8|86623.8|86672.4|86622.4|11
1634588520000|2021-10-18 20:22:00|86672.7|86622.7|86676.8|86626.8|86679.5|86629.5|86672.7|86622.7|47
1634588530000|2021-10-18 20:22:10|86676.4|86626.4|86678.1|86628.1|86679.4|86629.4|86676.4|86626.4|19
1634588540000|2021-10-18 20:22:20|86678|86628|86675.8|86625.8|86680.5|86630.5|86674.9|86624.9|25
1634588550000|2021-10-18 20:22:30|86678.4|86628.4|86678.3|86628.3|86679.9|86629.9|86678.2|86628.2|9
1634588560000|2021-10-18 20:22:40|86678.6|86628.6|86678.3|86628.3|86679.1|86629.1|86676.9|86626.9|25
1634588570000|2021-10-18 20:22:50|86678.5|86628.5|86678.6|86628.6|86679.1|86629.1|86675.1|86625.1|40
1634588580000|2021-10-18 20:23:00|86678.1|86628.1|86677.8|86627.8|86678.4|86628.4|86675.5|86625.5|25
1634588590000|2021-10-18 20:23:10|86678.5|86628.5|86678.7|86628.7|86680.1|86630.1|86678.1|86628.1|13
1634588600000|2021-10-18 20:23:20|86678.5|86628.5|86678|86628|86679.3|86629.3|86677.3|86627.3|12
1634588610000|2021-10-18 20:23:30|86677.7|86627.7|86680.7|86630.7|86680.7|86630.7|86677.7|86627.7|12
1634588620000|2021-10-18 20:23:40|86681.3|86631.3|86679.4|86629.4|86681.3|86631.3|86676.2|86626.2|11
1634588630000|2021-10-18 20:23:50|86680.2|86630.2|86678.1|86628.1|86680.6|86630.6|86676.6|86626.6|19
1634588640000|2021-10-18 20:24:00|86678|86628|86676.9|86626.9|86678.6|86628.6|86675.2|86625.2|21
1634588650000|2021-10-18 20:24:10|86676.2|86626.2|86674.1|86624.1|86680.1|86630.1|86673.2|86623.2|39
1634588660000|2021-10-18 20:24:20|86674.2|86624.2|86670.1|86620.1|86674.2|86624.2|86669.4|86619.4|35
1634588670000|2021-10-18 20:24:30|86670.3|86620.3|86671.9|86621.9|86671.9|86621.9|86669.7|86619.7|27
1634588680000|2021-10-18 20:24:40|86671.8|86621.8|86672.3|86622.3|86673.6|86623.6|86667.8|86617.8|14
1634588690000|2021-10-18 20:24:50|86672.2|86622.2|86673.1|86623.1|86674.8|86624.8|86672.1|86622.1|44
1634588700000|2021-10-18 20:25:00|86673|86623|86677.3|86627.3|86678|86628|86673|86623|53
1634588710000|2021-10-18 20:25:10|86676.8|86626.8|86676.2|86626.2|86677.8|86627.8|86675|86625|28
1634588720000|2021-10-18 20:25:20|86676.9|86626.9|86675.2|86625.2|86677.2|86627.2|86672.2|86622.2|33
1634588730000|2021-10-18 20:25:30|86675.1|86625.1|86676.7|86626.7|86677.7|86627.7|86674.8|86624.8|35
1634588740000|2021-10-18 20:25:40|86676.8|86626.8|86676|86626|86678.6|86628.6|86676|86626|28
1634588750000|2021-10-18 20:25:50|86677.2|86627.2|86675.5|86625.5|86677.7|86627.7|86674.5|86624.5|23
1634588760000|2021-10-18 20:26:00|86675.3|86625.3|86677.4|86627.4|86677.4|86627.4|86675.3|86625.3|12
1634588770000|2021-10-18 20:26:10|86677.2|86627.2|86677.4|86627.4|86677.7|86627.7|86674.2|86624.2|23
1634588780000|2021-10-18 20:26:20|86677.6|86627.6|86676.6|86626.6|86677.8|86627.8|86676|86626|39
1634588790000|2021-10-18 20:26:30|86676.7|86626.7|86678.4|86628.4|86679.5|86629.5|86675|86625|37
1634588800000|2021-10-18 20:26:40|86678.6|86628.6|86677.4|86627.4|86678.9|86628.9|86677.4|86627.4|23
1634588810000|2021-10-18 20:26:50|86677.3|86627.3|86678.1|86628.1|86679.5|86629.5|86677.1|86627.1|31
1634588820000|2021-10-18 20:27:00|86679.2|86629.2|86678.3|86628.3|86679.4|86629.4|86676.7|86626.7|28
1634588830000|2021-10-18 20:27:10|86678.4|86628.4|86678.9|86628.9|86678.9|86628.9|86677.4|86627.4|28
1634588840000|2021-10-18 20:27:20|86678.8|86628.8|86678.8|86628.8|86679.2|86629.2|86677.6|86627.6|29
1634588850000|2021-10-18 20:27:30|86679.1|86629.1|86678.5|86628.5|86679.5|86629.5|86678.3|86628.3|24
1634588860000|2021-10-18 20:27:40|86678.4|86628.4|86677.9|86627.9|86680.3|86630.3|86675.5|86625.5|32
1634588870000|2021-10-18 20:27:50|86678.1|86628.1|86678.3|86628.3|86679.5|86629.5|86676.8|86626.8|42
1634588880000|2021-10-18 20:28:00|86678.2|86628.2|86679.5|86629.5|86679.8|86629.8|86678|86628|22
1634588890000|2021-10-18 20:28:10|86679.6|86629.6|86678.6|86628.6|86679.6|86629.6|86676.5|86626.5|26
1634588900000|2021-10-18 20:28:20|86678|86628|86677.2|86627.2|86678|86628|86676.3|86626.3|19
1634588910000|2021-10-18 20:28:30|86678.1|86628.1|86678.3|86628.3|86678.9|86628.9|86677.3|86627.3|18
1634588920000|2021-10-18 20:28:40|86678.1|86628.1|86677.9|86627.9|86679.3|86629.3|86676.3|86626.3|17
1634588930000|2021-10-18 20:28:50|86677.8|86627.8|86678.4|86628.4|86680.1|86630.1|86677.8|86627.8|19
1634588940000|2021-10-18 20:29:00|86677.7|86627.7|86680.4|86630.4|86680.5|86630.5|86677.7|86627.7|33
1634588950000|2021-10-18 20:29:10|86680.9|86630.9|86679.9|86629.9|86682.6|86632.6|86679.3|86629.3|37
1634588960000|2021-10-18 20:29:20|86680.1|86630.1|86681.9|86631.9|86683.6|86633.6|86678|86628|35
1634588970000|2021-10-18 20:29:30|86680.8|86630.8|86681.8|86631.8|86683.3|86633.3|86680.5|86630.5|24
1634588980000|2021-10-18 20:29:40|86681.6|86631.6|86685.6|86635.6|86685.7|86635.7|86681.5|86631.5|18
1634588990000|2021-10-18 20:29:50|86684.2|86634.2|86679.5|86629.5|86684.2|86634.2|86678.7|86628.7|37
1634589000000|2021-10-18 20:30:00|86678.9|86628.9|86683.8|86633.8|86685.4|86635.4|86678.9|86628.9|36
1634589010000|2021-10-18 20:30:10|86683.7|86633.7|86682.9|86632.9|86684.2|86634.2|86682.6|86632.6|24
1634589020000|2021-10-18 20:30:20|86683.9|86633.9|86683.1|86633.1|86684|86634|86681.7|86631.7|25
1634589030000|2021-10-18 20:30:30|86683|86633|86683.4|86633.4|86683.7|86633.7|86683|86633|27
1634589040000|2021-10-18 20:30:40|86683.2|86633.2|86680.9|86630.9|86683.2|86633.2|86678.3|86628.3|38
1634589050000|2021-10-18 20:30:50|86681|86631|86682|86632|86682.1|86632.1|86681|86631|14
1634589060000|2021-10-18 20:31:00|86681.9|86631.9|86681.7|86631.7|86682.1|86632.1|86681.4|86631.4|13
1634589070000|2021-10-18 20:31:10|86682|86632|86682.1|86632.1|86682.1|86632.1|86679.7|86629.7|24
1634589080000|2021-10-18 20:31:20|86681.5|86631.5|86680.1|86630.1|86681.7|86631.7|86677.5|86627.5|40
1634589090000|2021-10-18 20:31:30|86679.9|86629.9|86679.7|86629.7|86680.4|86630.4|86679|86629|31
1634589100000|2021-10-18 20:31:40|86680.1|86630.1|86680.1|86630.1|86680.5|86630.5|86679.8|86629.8|9
1634589110000|2021-10-18 20:31:50|86679.6|86629.6|86679.2|86629.2|86680.4|86630.4|86678.8|86628.8|14
1634589120000|2021-10-18 20:32:00|86679.5|86629.5|86680|86630|86680.3|86630.3|86679.3|86629.3|19
1634589130000|2021-10-18 20:32:10|86680.1|86630.1|86680.1|86630.1|86680.5|86630.5|86679.7|86629.7|17
1634589140000|2021-10-18 20:32:20|86680.2|86630.2|86679|86629|86680.3|86630.3|86678.5|86628.5|15
1634589150000|2021-10-18 20:32:30|86679.2|86629.2|86679.3|86629.3|86679.7|86629.7|86678.8|86628.8|9
1634589160000|2021-10-18 20:32:40|86679.4|86629.4|86678.9|86628.9|86680|86630|86678.7|86628.7|8
1634589170000|2021-10-18 20:32:50|86679|86629|86679.7|86629.7|86680.3|86630.3|86677.6|86627.6|27
1634589180000|2021-10-18 20:33:00|86679.5|86629.5|86680|86630|86680|86630|86679.3|86629.3|15
1634589190000|2021-10-18 20:33:10|86680.1|86630.1|86679.6|86629.6|86680.1|86630.1|86679.3|86629.3|15
1634589200000|2021-10-18 20:33:20|86679.7|86629.7|86678.2|86628.2|86679.7|86629.7|86676.9|86626.9|8
1634589210000|2021-10-18 20:33:30|86678.3|86628.3|86678.4|86628.4|86679|86629|86678.2|86628.2|11
1634589220000|2021-10-18 20:33:40|86678.3|86628.3|86679.2|86629.2|86679.2|86629.2|86677.2|86627.2|8
1634589230000|2021-10-18 20:33:50|86679.4|86629.4|86679.7|86629.7|86679.9|86629.9|86679.3|86629.3|18
1634589240000|2021-10-18 20:34:00|86679.8|86629.8|86677.8|86627.8|86679.8|86629.8|86677.1|86627.1|23
1634589250000|2021-10-18 20:34:10|86677.9|86627.9|86679.3|86629.3|86679.6|86629.6|86677.9|86627.9|11
1634589260000|2021-10-18 20:34:20|86679.1|86629.1|86680|86630|86680|86630|86678.9|86628.9|19
1634589270000|2021-10-18 20:34:30|86680.1|86630.1|86680|86630|86680.4|86630.4|86680|86630|21
1634589280000|2021-10-18 20:34:40|86679.1|86629.1|86680.2|86630.2|86680.2|86630.2|86679.1|86629.1|7
1634589290000|2021-10-18 20:34:50|86679.5|86629.5|86681.2|86631.2|86681.3|86631.3|86679.5|86629.5|10
1634589300000|2021-10-18 20:35:00|86680.7|86630.7|86681.3|86631.3|86681.7|86631.7|86680.6|86630.6|17
1634589310000|2021-10-18 20:35:10|86681|86631|86681.1|86631.1|86681.8|86631.8|86680.8|86630.8|25
1634589320000|2021-10-18 20:35:20|86680.7|86630.7|86680.6|86630.6|86681.3|86631.3|86680.3|86630.3|26
1634589330000|2021-10-18 20:35:30|86680.5|86630.5|86679.8|86629.8|86680.7|86630.7|86679.8|86629.8|16
1634589340000|2021-10-18 20:35:40|86680.1|86630.1|86680.1|86630.1|86680.8|86630.8|86680|86630|20
1634589350000|2021-10-18 20:35:50|86680.2|86630.2|86680.3|86630.3|86680.4|86630.4|86679.5|86629.5|23
1634589360000|2021-10-18 20:36:00|86680.2|86630.2|86680.2|86630.2|86680.8|86630.8|86679.8|86629.8|22
1634589370000|2021-10-18 20:36:10|86680|86630|86679.9|86629.9|86680.5|86630.5|86679.7|86629.7|14
1634589380000|2021-10-18 20:36:20|86680|86630|86680.3|86630.3|86680.6|86630.6|86680|86630|19
1634589390000|2021-10-18 20:36:30|86680.4|86630.4|86678|86628|86681.8|86631.8|86677.1|86627.1|48
1634589400000|2021-10-18 20:36:40|86677.5|86627.5|86678.1|86628.1|86678.4|86628.4|86676.5|86626.5|30
1634589410000|2021-10-18 20:36:50|86678|86628|86677.4|86627.4|86678.3|86628.3|86677.1|86627.1|19
1634589420000|2021-10-18 20:37:00|86677.6|86627.6|86678.8|86628.8|86678.8|86628.8|86675.4|86625.4|32
1634589430000|2021-10-18 20:37:10|86678.3|86628.3|86678.3|86628.3|86678.6|86628.6|86677.2|86627.2|26
1634589440000|2021-10-18 20:37:20|86678.2|86628.2|86675.6|86625.6|86678.3|86628.3|86675.5|86625.5|37
1634589450000|2021-10-18 20:37:30|86675.5|86625.5|86678.3|86628.3|86678.3|86628.3|86675.3|86625.3|57
1634589460000|2021-10-18 20:37:40|86678|86628|86676.6|86626.6|86678|86628|86672.4|86622.4|53
1634589470000|2021-10-18 20:37:50|86676.8|86626.8|86676.1|86626.1|86677.5|86627.5|86676.1|86626.1|23
1634589480000|2021-10-18 20:38:00|86676.4|86626.4|86680|86630|86681.5|86631.5|86676.4|86626.4|30
1634589490000|2021-10-18 20:38:10|86679.7|86629.7|86680.3|86630.3|86680.6|86630.6|86678.7|86628.7|28
1634589500000|2021-10-18 20:38:20|86680.2|86630.2|86678.9|86628.9|86680.3|86630.3|86678.8|86628.8|18
1634589510000|2021-10-18 20:38:30|86679|86629|86677.9|86627.9|86680.1|86630.1|86675.6|86625.6|38
1634589520000|2021-10-18 20:38:40|86677.8|86627.8|86678.1|86628.1|86678.5|86628.5|86677.8|86627.8|14
1634589530000|2021-10-18 20:38:50|86678.2|86628.2|86679.1|86629.1|86680.1|86630.1|86678.2|86628.2|16
1634589540000|2021-10-18 20:39:00|86677.3|86627.3|86680.5|86630.5|86681.9|86631.9|86677.3|86627.3|40
1634589550000|2021-10-18 20:39:10|86680.3|86630.3|86679.3|86629.3|86680.3|86630.3|86677|86627|33
1634589560000|2021-10-18 20:39:20|86679|86629|86679.4|86629.4|86680.4|86630.4|86678.8|86628.8|24
1634589570000|2021-10-18 20:39:30|86679.8|86629.8|86679.4|86629.4|86680.3|86630.3|86677.8|86627.8|18
1634589580000|2021-10-18 20:39:40|86679.2|86629.2|86680.9|86630.9|86682.9|86632.9|86679.2|86629.2|40
1634589590000|2021-10-18 20:39:50|86681.2|86631.2|86681.4|86631.4|86682.1|86632.1|86679.6|86629.6|35
1634589600000|2021-10-18 20:40:00|86681.3|86631.3|86677|86627|86681.9|86631.9|86674.7|86624.7|50
1634589610000|2021-10-18 20:40:10|86676.9|86626.9|86653.3|86603.3|86682|86632|86649.5|86597.1|57
1634589620000|2021-10-18 20:40:20|86651.2|86601.2|86676.2|86626.2|86676.2|86626.2|86642.4|86592.4|66
1634589630000|2021-10-18 20:40:30|86675.3|86625.3|86679.5|86629.5|86679.8|86629.8|86668.6|86618.6|58
1634589640000|2021-10-18 20:40:40|86680.4|86630.4|86679.6|86629.6|86680.5|86630.5|86671.5|86621.5|49
1634589650000|2021-10-18 20:40:50|86678.9|86628.9|86678.9|86628.9|86680.8|86630.8|86676.5|86626.5|24
1634589660000|2021-10-18 20:41:00|86679|86629|86680.5|86630.5|86680.9|86630.9|86679|86629|22
1634589670000|2021-10-18 20:41:10|86681.1|86631.1|86676.2|86626.2|86681.1|86631.1|86675.9|86625.9|17
1634589680000|2021-10-18 20:41:20|86676.5|86626.5|86678.6|86628.6|86678.6|86628.6|86674.6|86624.6|29
1634589690000|2021-10-18 20:41:30|86679.1|86629.1|86677|86627|86679.1|86629.1|86672.5|86622.5|49
1634589700000|2021-10-18 20:41:40|86676.9|86626.9|86678|86628|86679.5|86629.5|86676.2|86626.2|55
1634589710000|2021-10-18 20:41:50|86678.3|86628.3|86669.4|86619.4|86678.9|86628.9|86666.7|86616.7|65
1634589720000|2021-10-18 20:42:00|86669.2|86619.2|86672.9|86622.9|86673|86623|86669.2|86619.2|53
1634589730000|2021-10-18 20:42:10|86672.7|86622.7|86672.6|86622.6|86673.8|86623.8|86672.1|86622.1|23
1634589740000|2021-10-18 20:42:20|86672.2|86622.2|86673.5|86623.5|86674.1|86624.1|86670.7|86620.7|30
1634589750000|2021-10-18 20:42:30|86673.6|86623.6|86674.4|86624.4|86674.4|86624.4|86673|86623|20
1634589760000|2021-10-18 20:42:40|86674.2|86624.2|86672|86622|86675.5|86625.5|86670.7|86620.7|39
1634589770000|2021-10-18 20:42:50|86672.5|86622.5|86670.5|86620.5|86672.9|86622.9|86669.3|86619.3|39
1634589780000|2021-10-18 20:43:00|86670.8|86620.8|86666.9|86616.9|86672.1|86622.1|86666.7|86616.7|48
1634589790000|2021-10-18 20:43:10|86667.2|86617.2|86676.4|86626.4|86677.8|86627.8|86667.2|86617.2|61
1634589800000|2021-10-18 20:43:20|86676.8|86626.8|86677.6|86627.6|86677.6|86627.6|86676|86626|24
1634589810000|2021-10-18 20:43:30|86677.5|86627.5|86678|86628|86678|86628|86676.8|86626.8|25
1634589820000|2021-10-18 20:43:40|86678.3|86628.3|86678.7|86628.7|86678.8|86628.8|86676.7|86626.7|15
1634589830000|2021-10-18 20:43:50|86678.5|86628.5|86678.9|86628.9|86679.1|86629.1|86678.1|86628.1|20
1634589840000|2021-10-18 20:44:00|86679.2|86629.2|86678.9|86628.9|86679.4|86629.4|86678.5|86628.5|24
1634589850000|2021-10-18 20:44:10|86679|86629|86678.2|86628.2|86680.3|86630.3|86676.6|86626.6|48
1634589860000|2021-10-18 20:44:20|86679.3|86629.3|86679|86629|86679.4|86629.4|86677.5|86627.5|40
1634589870000|2021-10-18 20:44:30|86680|86630|86680.3|86630.3|86680.4|86630.4|86679.1|86629.1|29
1634589880000|2021-10-18 20:44:40|86680.2|86630.2|86680.8|86630.8|86681.8|86631.8|86680|86630|19
1634589890000|2021-10-18 20:44:50|86680.5|86630.5|86679.3|86629.3|86682.6|86632.6|86679.3|86629.3|42
1634589900000|2021-10-18 20:45:00|86679.4|86629.4|86668.2|86618.2|86680.4|86630.4|86667.3|86617.3|62
1634589910000|2021-10-18 20:45:10|86668.1|86618.1|86672.3|86622.3|86672.3|86622.3|86667.4|86617.4|41
1634589920000|2021-10-18 20:45:20|86671.9|86621.9|86675.3|86625.3|86675.4|86625.4|86671.5|86621.5|34
1634589930000|2021-10-18 20:45:30|86675.5|86625.5|86676.5|86626.5|86676.5|86626.5|86675.3|86625.3|28
1634589940000|2021-10-18 20:45:40|86676.3|86626.3|86673.2|86623.2|86676.3|86626.3|86672.9|86622.9|36
1634589950000|2021-10-18 20:45:50|86673.7|86623.7|86674.1|86624.1|86674.1|86624.1|86673.5|86623.5|13
1634589960000|2021-10-18 20:46:00|86673.7|86623.7|86668.2|86618.2|86678.4|86628.4|86667.8|86617.8|53
1634589970000|2021-10-18 20:46:10|86668.1|86618.1|86668.8|86618.8|86670.9|86620.9|86667.6|86617.6|44
1634589980000|2021-10-18 20:46:20|86668.7|86618.7|86666.5|86616.5|86669.3|86619.3|86664.9|86614.9|31
1634589990000|2021-10-18 20:46:30|86666.4|86616.4|86669.3|86619.3|86670.4|86620.4|86665.2|86615.2|31
1634590000000|2021-10-18 20:46:40|86669.7|86619.7|86669.3|86619.3|86670.8|86620.8|86668.7|86618.7|25
1634590010000|2021-10-18 20:46:50|86669.4|86619.4|86669.2|86619.2|86670.4|86620.4|86668.9|86618.9|13
1634590020000|2021-10-18 20:47:00|86669.1|86619.1|86667.7|86617.7|86669.1|86619.1|86665.2|86615.2|29
1634590030000|2021-10-18 20:47:10|86667.4|86617.4|86668|86618|86668.9|86618.9|86666.4|86616.4|32
1634590040000|2021-10-18 20:47:20|86667.6|86617.6|86667.6|86617.6|86668|86618|86666.9|86616.9|15
1634590050000|2021-10-18 20:47:30|86668.5|86618.5|86669.3|86619.3|86669.9|86619.9|86668.5|86618.5|13
1634590060000|2021-10-18 20:47:40|86669.1|86619.1|86667.7|86617.7|86670|86620|86665.8|86615.8|13
1634590070000|2021-10-18 20:47:50|86667.3|86617.3|86658|86608|86667.7|86617.7|86656.6|86606.6|61
1634590080000|2021-10-18 20:48:00|86658.1|86608.1|86660.7|86610.7|86663.6|86613.6|86658.1|86608.1|55
1634590090000|2021-10-18 20:48:10|86661|86611|86660.2|86610.2|86661.3|86611.3|86656.1|86606.1|60
1634590100000|2021-10-18 20:48:20|86660.6|86610.6|86657.4|86607.4|86663|86613|86657.1|86607.1|57
1634590110000|2021-10-18 20:48:30|86657.2|86607.2|86662.2|86612.2|86662.2|86612.2|86649.5|86599.5|64
1634590120000|2021-10-18 20:48:40|86662.8|86612.8|86660.6|86610.6|86662.8|86612.8|86657.8|86607.8|59
1634590130000|2021-10-18 20:48:50|86660.5|86610.5|86655.4|86605.4|86666.2|86611.7|86645.6|86589.8|53
1634590140000|2021-10-18 20:49:00|86654.5|86604.5|86657.5|86607.5|86661.1|86611.1|86654.5|86604.5|50
1634590150000|2021-10-18 20:49:10|86658.2|86608.2|86665.9|86615.9|86666.6|86616.6|86658.1|86608.1|48
1634590160000|2021-10-18 20:49:20|86666.6|86616.6|86665.7|86615.7|86667.1|86617.1|86662.2|86612.2|36
1634590170000|2021-10-18 20:49:30|86666|86616|86671.2|86621.2|86671.2|86621.2|86665.4|86615.4|44
1634590180000|2021-10-18 20:49:40|86671.6|86621.6|86672.2|86622.2|86672.9|86622.9|86669.1|86619.1|20
1634590190000|2021-10-18 20:49:50|86672.8|86622.8|86658.7|86608.7|86672.9|86622.9|86658.7|86608.7|62
1634590200000|2021-10-18 20:50:00|86659.3|86609.3|86659|86609|86664.8|86614.8|86654.6|86604.6|72
1634590210000|2021-10-18 20:50:10|86659.3|86609.3|86657|86607|86660|86610|86656|86606|40
1634590220000|2021-10-18 20:50:20|86655.7|86605.7|86659.2|86609.2|86660.7|86610.7|86653.4|86603.4|44
1634590230000|2021-10-18 20:50:30|86659.3|86609.3|86661.3|86611.3|86661.3|86611.3|86656.2|86606.2|29
1634590240000|2021-10-18 20:50:40|86662.4|86612.4|86661.1|86611.1|86663.4|86613.4|86660.5|86610.5|18
1634590250000|2021-10-18 20:50:50|86660.9|86610.9|86661.6|86611.6|86661.9|86611.9|86658|86608|43
1634590260000|2021-10-18 20:51:00|86661.5|86611.5|86655.4|86605.4|86661.5|86611.5|86640.6|86564.9|47
1634590270000|2021-10-18 20:51:10|86653.9|86603.9|86656|86606|86671.2|86609.9|86653.9|86595.8|31
1634590280000|2021-10-18 20:51:20|86657.5|86607.5|86655.9|86605.9|86659.1|86609.1|86653.9|86603.9|36
1634590290000|2021-10-18 20:51:30|86655.6|86605.6|86654.2|86604.2|86656.8|86606.8|86653.4|86603.4|34
1634590300000|2021-10-18 20:51:40|86654.4|86604.4|86653.6|86603.6|86656.2|86606.2|86653.4|86603.4|17
1634590310000|2021-10-18 20:51:50|86654.1|86604.1|86655.9|86605.9|86656.9|86606.9|86654.1|86604.1|27
1634590320000|2021-10-18 20:52:00|86656|86606|86653.4|86603.4|86656.5|86606.5|86652|86602|48
1634590330000|2021-10-18 20:52:10|86653.6|86603.6|86658.3|86608.3|86658.6|86608.6|86653.4|86603.4|37
1634590340000|2021-10-18 20:52:20|86658.2|86608.2|86655|86605|86658.2|86608.2|86650.5|86600.5|27
1634590350000|2021-10-18 20:52:30|86654.2|86604.2|86653.5|86603.5|86656.3|86606.3|86652.1|86602.1|17
1634590360000|2021-10-18 20:52:40|86653.8|86603.8|86652.4|86602.4|86654.9|86604.9|86651.4|86601.4|30
1634590370000|2021-10-18 20:52:50|86651.8|86601.8|86655.1|86605.1|86655.1|86605.1|86651.5|86601.5|27
1634590380000|2021-10-18 20:53:00|86656.4|86606.4|86652.1|86602.1|86656.9|86606.9|86649.3|86599.3|29
1634590390000|2021-10-18 20:53:10|86649.7|86599.7|86653.1|86603.1|86654.9|86604.9|86649.7|86599.7|35
1634590400000|2021-10-18 20:53:20|86652.9|86602.9|86653.6|86603.6|86654.2|86604.2|86650.1|86600.1|46
1634590410000|2021-10-18 20:53:30|86653.5|86603.5|86653.1|86603.1|86653.7|86603.7|86652.7|86602.7|11
1634590420000|2021-10-18 20:53:40|86652.4|86602.4|86653.7|86603.7|86656.7|86606.7|86651.3|86601.3|36
1634590430000|2021-10-18 20:53:50|86653.9|86603.9|86656.7|86606.7|86656.9|86606.9|86653.9|86603.9|25
1634590440000|2021-10-18 20:54:00|86656.4|86606.4|86655.1|86605.1|86659|86609|86654.5|86604.5|21
1634590450000|2021-10-18 20:54:10|86655.3|86605.3|86658.6|86608.6|86658.6|86608.6|86655.1|86605.1|28
1634590460000|2021-10-18 20:54:20|86658.3|86608.3|86653.3|86603.3|86658.6|86608.6|86650.8|86600.8|18
1634590470000|2021-10-18 20:54:30|86653.6|86603.6|86653.7|86603.7|86655.4|86605.4|86651.1|86601.1|11
1634590480000|2021-10-18 20:54:40|86654|86604|86654.3|86604.3|86656|86606|86653.7|86603.7|18
1634590490000|2021-10-18 20:54:50|86654.5|86604.5|86651.5|86601.5|86656.1|86606.1|86651|86601|41
1634590500000|2021-10-18 20:55:00|86654.2|86604.2|86655.5|86605.5|86666.5|86606.6|86648.1|86584.7|52
1634590510000|2021-10-18 20:55:10|86655.8|86605.8|86654.1|86604.1|86666.1|86605.8|86649.9|86594.2|25
1634590520000|2021-10-18 20:55:20|86652.8|86602.8|86650.7|86600.7|86654.6|86604.6|86650.7|86600.7|11
1634590530000|2021-10-18 20:55:30|86651|86601|86654.4|86604.4|86654.4|86604.4|86649.1|86599.1|8
1634590540000|2021-10-18 20:55:40|86654.3|86604.3|86651.9|86548.3|86667.3|86604.3|86632.1|86534.4|44
1634590550000|2021-10-18 20:55:50|86653.2|86551.6|86651|86601|86667.1|86603.3|86631.5|86551.6|65
1634590560000|2021-10-18 20:56:00|86651.2|86601.2|86652.1|86602.1|86664.3|86604.1|86650.8|86586.6|26
1634590570000|2021-10-18 20:56:10|86652.2|86602.2|86652.8|86602.8|86652.8|86602.8|86651.6|86601.6|10
1634590580000|2021-10-18 20:56:20|86652.4|86602.4|86650.9|86600.9|86652.4|86602.4|86641.5|86591.5|8
1634590590000|2021-10-18 20:56:30|86655.8|86569.9|86653.1|86603.1|86656.9|86603.1|86647.4|86569.9|9
1634590600000|2021-10-18 20:56:40|86652.6|86602.6|86654.3|86604.3|86662.1|86605.1|86650.2|86583.6|28
1634590610000|2021-10-18 20:56:50|86653.7|86603.7|86653.4|86603.4|86670.3|86609.8|86652.9|86589.7|20
1634590620000|2021-10-18 20:57:00|86653.2|86603.2|86664.9|86582.9|86672.8|86603.3|86652.9|86569.7|25
1634590630000|2021-10-18 20:57:10|86668.3|86576|86672.8|86584.4|86679.4|86587.9|86668.3|86570.5|16
1634590640000|2021-10-18 20:57:20|86672.5|86584.5|86671.8|86586|86680.9|86587.6|86671.5|86576.5|12
1634590650000|2021-10-18 20:57:30|86675.4|86582.4|86661.1|86588|86676.4|86588|86661.1|86570.5|17
1634590660000|2021-10-18 20:57:40|86655.2|86605.2|86669.3|86587.1|86681.1|86605.9|86654|86577.9|16
1634590670000|2021-10-18 20:57:50|86673.6|86584|86667.9|86579.7|86673.6|86590.4|86660.6|86567.5|27
1634590680000|2021-10-18 20:58:00|86666.9|86578.9|86672.3|86577|86679.7|86586.3|86661.7|86570.7|42
1634590690000|2021-10-18 20:58:10|86673.4|86578.6|86674|86583.6|86676.2|86584.8|86667|86576.7|42
1634590700000|2021-10-18 20:58:20|86672.3|86585.1|86675.6|86583.9|86677.6|86589.5|86672.1|86581.3|12
1634590710000|2021-10-18 20:58:30|86689.6|86590|86679.3|86588.1|86689.6|86594.1|86671.6|86582.2|31
1634590720000|2021-10-18 20:58:40|86678.7|86586.8|86689.5|86590.3|86689.5|86590.3|86677.1|86578.6|13
1634590730000|2021-10-18 20:58:50|86683|86594.6|86689.1|86588.1|86690.3|86595.7|86682.6|86588.1|18
1634590740000|2021-10-18 20:59:00|86691.2|86587.2|86669.3|86573.6|86691.2|86587.6|86650.1|86546.1|65
1634590750000|2021-10-18 20:59:10|86668.7|86576.9|86692|86588|86692.2|86588.2|86667|86566.6|52
1634590760000|2021-10-18 20:59:20|86692.6|86588.6|86688.9|86584.9|86692.6|86588.6|86673|86577.9|18
1634590770000|2021-10-18 20:59:30|86668.5|86592.8|86666.6|86589|86670.1|86592.8|86664.7|86587.6|16
1634590780000|2021-10-18 20:59:40|86665.6|86591.2|86654|86604|86675.2|86604|86654|86570.2|33
1634590790000|2021-10-18 20:59:50|86653.7|86603.7|86582.8|86478.8|86675.5|86606.3|86575.5|86471.5|27
1634590800000|2021-10-18 21:00:00|86598.4|86494.4|86601.1|86497.1|86602.6|86498.6|86562.1|86458.1|6
1634590810000|2021-10-18 21:00:10|86601.9|86497.9|86637|86533|86637|86533|86601.9|86497.9|2
1634590820000|2021-10-18 21:00:20|86610|86506|86615.4|86511.4|86621.4|86517.4|86609|86505|4
1634590830000|2021-10-18 21:00:30|86616.7|86512.7|86586|86482|86616.7|86512.7|86586|86482|2
1634590840000|2021-10-18 21:00:40|86596.9|86492.9|86590.1|86486.1|86597|86493|86590.1|86486.1|3
1634590850000|2021-10-18 21:00:50|86590|86486|86579|86475|86590|86486|86577|86473|5
1634590860000|2021-10-18 21:01:00|86588.8|86484.8|86591|86487|86591|86487|86588.8|86484.8|2
1634590880000|2021-10-18 21:01:20|86580.9|86476.9|86580.9|86476.9|86580.9|86476.9|86580.9|86476.9|1
1634590900000|2021-10-18 21:01:40|86591|86487|86590.6|86486.6|86591|86487|86590.6|86486.6|2
1634590910000|2021-10-18 21:01:50|86580.5|86476.5|86580.5|86476.5|86580.5|86476.5|86580.5|86476.5|1
1634590920000|2021-10-18 21:02:00|86588.5|86484.5|86588.5|86484.5|86588.5|86484.5|86588.5|86484.5|1
1634590930000|2021-10-18 21:02:10|86587.2|86483.2|86587.2|86483.2|86587.2|86483.2|86587.2|86483.2|1
1634590940000|2021-10-18 21:02:20|86586.8|86482.8|86586.8|86482.8|86586.8|86482.8|86586.8|86482.8|1
1634590960000|2021-10-18 21:02:40|86572.3|86468.3|86573.1|86469.1|86573.1|86469.1|86572.3|86468.3|2
1634590980000|2021-10-18 21:03:00|86570.6|86466.6|86570.3|86466.3|86570.6|86466.6|86570.3|86466.3|2
1634591000000|2021-10-18 21:03:20|86570.1|86466.1|86570.1|86466.1|86570.1|86466.1|86570.1|86466.1|1
1634591010000|2021-10-18 21:03:30|86570.3|86466.3|86570.3|86466.3|86570.3|86466.3|86570.3|86466.3|1
1634591030000|2021-10-18 21:03:50|86553|86449|86553|86449|86553|86449|86553|86449|1
1634591050000|2021-10-18 21:04:10|86557.8|86453.8|86559.6|86455.6|86560|86456|86557.8|86453.8|3
1634591060000|2021-10-18 21:04:20|86558.6|86454.6|86558.6|86454.6|86558.6|86454.6|86558.6|86454.6|1
1634591080000|2021-10-18 21:04:40|86553.1|86449.1|86553.1|86449.1|86553.1|86449.1|86553.1|86449.1|1
1634591100000|2021-10-18 21:05:00|86566.9|86462.9|86555.7|86451.7|86566.9|86462.9|86548.4|86444.4|5
1634591110000|2021-10-18 21:05:10|86575.3|86471.3|86573.8|86469.8|86575.3|86471.3|86573.8|86469.8|2
1634591130000|2021-10-18 21:05:30|86565|86461|86563.7|86459.7|86565|86461|86563.7|86459.7|2
1634591150000|2021-10-18 21:05:50|86583.4|86479.4|86587.5|86483.5|86587.5|86483.5|86581.3|86477.3|6
1634591160000|2021-10-18 21:06:00|86588.3|86484.3|86578.1|86474.1|86588.3|86484.3|86578.1|86474.1|5
1634591170000|2021-10-18 21:06:10|86561|86457|86559.6|86455.6|86561.1|86457.1|86543.3|86439.3|7
1634591180000|2021-10-18 21:06:20|86573.6|86469.6|86576.1|86472.1|86576.1|86472.1|86573.6|86469.6|3
1634591190000|2021-10-18 21:06:30|86543.2|86439.2|86543.2|86439.2|86543.2|86439.2|86543.2|86439.2|1
1634591200000|2021-10-18 21:06:40|86585.9|86481.9|86585.9|86481.9|86585.9|86481.9|86585.9|86481.9|1
1634591230000|2021-10-18 21:07:10|86600.8|86496.8|86589.7|86485.7|86600.8|86496.8|86589.7|86485.7|2
1634591270000|2021-10-18 21:07:50|86570.8|86466.8|86570.8|86466.8|86570.8|86466.8|86570.8|86466.8|1
1634591290000|2021-10-18 21:08:10|86567.4|86463.4|86579.4|86475.4|86579.4|86475.4|86567.4|86463.4|4
1634591310000|2021-10-18 21:08:30|86575.9|86471.9|86578.5|86474.5|86578.5|86474.5|86575.9|86471.9|3
1634591320000|2021-10-18 21:08:40|86573|86469|86573|86469|86573|86469|86573|86469|1
1634591340000|2021-10-18 21:09:00|86576|86472|86570.6|86466.6|86576|86472|86570.6|86466.6|4
1634591350000|2021-10-18 21:09:10|86581.4|86477.4|86590.4|86486.4|86612.7|86508.7|86581.4|86477.4|7
1634591360000|2021-10-18 21:09:20|86582.5|86478.5|86587.9|86483.9|86630|86526|86581.6|86477.6|8
1634591370000|2021-10-18 21:09:30|86585.9|86481.9|86605.9|86501.9|86605.9|86501.9|86585.9|86481.9|2
1634591390000|2021-10-18 21:09:50|86575.3|86471.3|86575.3|86471.3|86575.3|86471.3|86575.3|86471.3|1
1634591400000|2021-10-18 21:10:00|86558.8|86454.8|86558.8|86454.8|86558.8|86454.8|86558.8|86454.8|1
1634591410000|2021-10-18 21:10:10|86580.8|86476.8|86588.6|86484.6|86588.6|86484.6|86576|86472|6
1634591420000|2021-10-18 21:10:20|86556.2|86452.2|86556.2|86452.2|86556.2|86452.2|86556.2|86452.2|1
1634591520000|2021-10-18 21:12:00|86563.1|86459.1|86563|86459|86563.1|86459.1|86563|86459|2
1634591550000|2021-10-18 21:12:30|86524.2|86420.2|86573.1|86469.1|86573.1|86469.1|86524.2|86420.2|3
1634591570000|2021-10-18 21:12:50|86577.3|86473.3|86577.3|86473.3|86577.3|86473.3|86577.3|86473.3|1
1634591580000|2021-10-18 21:13:00|86578.4|86474.4|86592|86488|86605.3|86501.3|86571.6|86467.6|17
1634591590000|2021-10-18 21:13:10|86603.2|86499.2|86603.2|86499.2|86603.2|86499.2|86603.2|86499.2|1
1634591610000|2021-10-18 21:13:30|86596.1|86492.1|86572.3|86468.3|86598.7|86494.7|86572.3|86468.3|3
1634591620000|2021-10-18 21:13:40|86577.4|86473.4|86556.2|86452.2|86577.4|86473.4|86555.8|86451.8|4
1634591630000|2021-10-18 21:13:50|86544|86440|86529.8|86425.8|86552.8|86448.8|86529.8|86425.8|4
1634591640000|2021-10-18 21:14:00|86541|86437|86517|86413|86542.4|86438.4|86517|86413|4
1634591650000|2021-10-18 21:14:10|86538.7|86434.7|86526.7|86422.7|86538.7|86434.7|86526.7|86422.7|2
1634591660000|2021-10-18 21:14:20|86525.1|86421.1|86525.1|86421.1|86525.1|86421.1|86525.1|86421.1|1
1634591670000|2021-10-18 21:14:30|86542.4|86438.4|86533.9|86429.9|86542.8|86438.8|86522|86418|5
1634591700000|2021-10-18 21:15:00|86570.5|86466.5|86557.5|86453.5|86572.8|86468.8|86557.5|86453.5|11
1634591710000|2021-10-18 21:15:10|86559.7|86455.7|86557.5|86453.5|86559.7|86455.7|86557.5|86453.5|2
1634591730000|2021-10-18 21:15:30|86581.6|86477.6|86560.3|86456.3|86581.6|86477.6|86560.3|86456.3|5
1634591740000|2021-10-18 21:15:40|86562.3|86458.3|86558|86454|86562.3|86458.3|86558|86454|2
1634591790000|2021-10-18 21:16:30|86553.6|86449.6|86558.6|86454.6|86558.6|86454.6|86553.6|86449.6|4
1634591800000|2021-10-18 21:16:40|86558.4|86454.4|86562.4|86458.4|86562.4|86458.4|86556.9|86452.9|4
1634591820000|2021-10-18 21:17:00|86552.2|86448.2|86548.7|86444.7|86552.2|86448.2|86548.7|86444.7|3
1634591830000|2021-10-18 21:17:10|86554.3|86450.3|86553.6|86449.6|86554.3|86450.3|86553.6|86449.6|2
1634591840000|2021-10-18 21:17:20|86567|86463|86603.7|86499.7|86618|86514|86567|86463|10
1634591850000|2021-10-18 21:17:30|86576.7|86472.7|86588.4|86484.4|86592|86488|86576.7|86472.7|9
1634591860000|2021-10-18 21:17:40|86592.5|86488.5|86599.6|86495.6|86620.8|86516.8|86586.1|86482.1|11
1634591870000|2021-10-18 21:17:50|86599|86495|86602.9|86498.9|86602.9|86498.9|86596.8|86492.8|8
1634591880000|2021-10-18 21:18:00|86602.7|86498.7|86589.6|86485.6|86602.7|86498.7|86574.3|86470.3|11
1634591890000|2021-10-18 21:18:10|86614.4|86510.4|86609.4|86505.4|86614.4|86510.4|86609.4|86505.4|2
1634591900000|2021-10-18 21:18:20|86605.8|86501.8|86605.8|86501.8|86605.8|86501.8|86605.8|86501.8|1
1634591910000|2021-10-18 21:18:30|86563|86459|86581.5|86477.5|86581.5|86477.5|86562.6|86458.6|3
1634591920000|2021-10-18 21:18:40|86579.9|86475.9|86582.1|86478.1|86582.1|86478.1|86579.9|86475.9|2
1634591930000|2021-10-18 21:18:50|86596.6|86492.6|86580.6|86476.6|86596.6|86492.6|86578.8|86474.8|6
1634591940000|2021-10-18 21:19:00|86578.8|86474.8|86627.8|86523.8|86627.8|86523.8|86576.4|86472.4|7
1634591950000|2021-10-18 21:19:10|86611.6|86507.6|86638.7|86534.7|86644.2|86540.2|86611.6|86507.6|8
1634591960000|2021-10-18 21:19:20|86635.8|86531.8|86620.9|86516.9|86635.8|86531.8|86612.4|86508.4|8
1634591970000|2021-10-18 21:19:30|86617.1|86513.1|86621|86517|86623.9|86519.9|86612.8|86508.8|5
1634591980000|2021-10-18 21:19:40|86620.4|86516.4|86615.3|86511.3|86620.4|86516.4|86608.4|86504.4|8
1634591990000|2021-10-18 21:19:50|86617.5|86513.5|86626|86522|86626|86522|86600|86496|6
1634592000000|2021-10-18 21:20:00|86625|86521|86623.6|86519.6|86625|86521|86609.8|86505.8|4
1634592010000|2021-10-18 21:20:10|86614.4|86510.4|86619.3|86515.3|86621|86517|86595.9|86491.9|11
1634592020000|2021-10-18 21:20:20|86608|86504|86620.1|86516.1|86620.1|86516.1|86608|86504|7
1634592030000|2021-10-18 21:20:30|86612.5|86508.5|86617.9|86513.9|86622.2|86518.2|86604|86500|8
1634592040000|2021-10-18 21:20:40|86610.6|86506.6|86631.9|86527.9|86631.9|86527.9|86609.2|86505.2|8
1634592050000|2021-10-18 21:20:50|86619.3|86515.3|86624.9|86520.9|86633.7|86529.7|86594.8|86490.8|9
1634592060000|2021-10-18 21:21:00|86614.7|86510.7|86624|86520|86636.6|86532.6|86614.7|86510.7|4
1634592070000|2021-10-18 21:21:10|86617.4|86513.4|86625|86521|86625|86521|86615.8|86511.8|5
1634592080000|2021-10-18 21:21:20|86624.4|86520.4|86617.8|86513.8|86624.4|86520.4|86603.1|86499.1|7
1634592090000|2021-10-18 21:21:30|86608.2|86504.2|86609.5|86505.5|86613.7|86509.7|86608.2|86504.2|5
1634592100000|2021-10-18 21:21:40|86608.2|86504.2|86603.4|86499.4|86608.2|86504.2|86597.8|86493.8|4
1634592110000|2021-10-18 21:21:50|86603.6|86499.6|86607.3|86503.3|86608.3|86504.3|86595.7|86491.7|6
1634592120000|2021-10-18 21:22:00|86605.7|86501.7|86609.5|86505.5|86611.5|86507.5|86604|86500|7
1634592130000|2021-10-18 21:22:10|86606.5|86502.5|86617.8|86513.8|86617.8|86513.8|86606.5|86502.5|6
1634592140000|2021-10-18 21:22:20|86614.4|86510.4|86616.4|86512.4|86616.4|86512.4|86599.8|86495.8|7
1634592150000|2021-10-18 21:22:30|86610.6|86506.6|86598.7|86494.7|86610.7|86506.7|86596.7|86492.7|6
1634592160000|2021-10-18 21:22:40|86601.9|86497.9|86597|86493|86605.9|86501.9|86597|86493|5
1634592170000|2021-10-18 21:22:50|86605.8|86501.8|86600.3|86496.3|86606.7|86502.7|86600.3|86496.3|5
1634592180000|2021-10-18 21:23:00|86591.4|86487.4|86587.4|86483.4|86591.4|86487.4|86581|86477|4
1634592190000|2021-10-18 21:23:10|86611.5|86507.5|86607.9|86503.9|86611.5|86507.5|86606|86502|4
1634592200000|2021-10-18 21:23:20|86606|86502|86609|86505|86610.1|86506.1|86606|86502|4
1634592210000|2021-10-18 21:23:30|86598.6|86494.6|86586.4|86482.4|86598.6|86494.6|86578.2|86474.2|5
1634592220000|2021-10-18 21:23:40|86587.6|86483.6|86587.6|86483.6|86587.6|86483.6|86587.6|86483.6|1
1634592230000|2021-10-18 21:23:50|86610.1|86506.1|86596.4|86492.4|86610.1|86506.1|86596.4|86492.4|5
1634592240000|2021-10-18 21:24:00|86602.3|86498.3|86602.3|86498.3|86602.3|86498.3|86602.3|86498.3|1
1634592250000|2021-10-18 21:24:10|86610.1|86506.1|86578.9|86474.9|86610.1|86506.1|86578.9|86474.9|5
1634592260000|2021-10-18 21:24:20|86587.6|86483.6|86592.8|86488.8|86600.5|86496.5|86587.6|86483.6|4
1634592270000|2021-10-18 21:24:30|86595.7|86491.7|86605.1|86501.1|86605.1|86501.1|86595.7|86491.7|3
1634592280000|2021-10-18 21:24:40|86597|86493|86595.6|86491.6|86597|86493|86591.6|86487.6|3
1634592290000|2021-10-18 21:24:50|86597.7|86493.7|86587.7|86483.7|86597.7|86493.7|86582.2|86478.2|3
1634592300000|2021-10-18 21:25:00|86608.3|86504.3|86595.1|86491.1|86608.3|86504.3|86594.5|86490.5|7
1634592310000|2021-10-18 21:25:10|86592.6|86488.6|86604.3|86500.3|86604.3|86500.3|86590|86486|4
1634592320000|2021-10-18 21:25:20|86609.5|86505.5|86594.9|86490.9|86609.5|86505.5|86594.9|86490.9|4
1634592330000|2021-10-18 21:25:30|86590.6|86486.6|86590.8|86486.8|86592.1|86488.1|86588.5|86484.5|4
1634592340000|2021-10-18 21:25:40|86590.5|86486.5|86589.8|86485.8|86590.5|86486.5|86589.8|86485.8|2
1634592350000|2021-10-18 21:25:50|86571|86467|86578.6|86474.6|86581.5|86477.5|86571|86467|4
1634592360000|2021-10-18 21:26:00|86584.5|86480.5|86604|86500|86604|86500|86584.5|86480.5|3
1634592370000|2021-10-18 21:26:10|86600.6|86496.6|86592.7|86488.7|86600.6|86496.6|86592.7|86488.7|3
1634592380000|2021-10-18 21:26:20|86594.5|86490.5|86597.7|86493.7|86600|86496|86581.6|86477.6|7
1634592390000|2021-10-18 21:26:30|86596.3|86492.3|86597.3|86493.3|86597.3|86493.3|86596.3|86492.3|2
1634592400000|2021-10-18 21:26:40|86596.3|86492.3|86598.6|86494.6|86599|86495|86596.3|86492.3|3
1634592410000|2021-10-18 21:26:50|86574.4|86470.4|86591.1|86487.1|86591.1|86487.1|86572.3|86468.3|7
1634592420000|2021-10-18 21:27:00|86591.4|86487.4|86591.4|86487.4|86591.4|86487.4|86591.4|86487.4|1
1634592430000|2021-10-18 21:27:10|86589.5|86485.5|86585|86481|86589.5|86485.5|86585|86481|7
1634592440000|2021-10-18 21:27:20|86586.4|86482.4|86583.9|86479.9|86586.4|86482.4|86581.4|86477.4|3
1634592450000|2021-10-18 21:27:30|86596.4|86492.4|86581.6|86477.6|86596.4|86492.4|86581.6|86477.6|6
1634592460000|2021-10-18 21:27:40|86584.8|86480.8|86589|86485|86589.9|86485.9|86584.7|86480.7|7
1634592470000|2021-10-18 21:27:50|86581.6|86477.6|86581.2|86477.2|86581.6|86477.6|86572.5|86468.5|5
1634592480000|2021-10-18 21:28:00|86584.6|86480.6|86581.8|86477.8|86586.5|86482.5|86581.3|86477.3|6
1634592490000|2021-10-18 21:28:10|86585.3|86481.3|86579.6|86475.6|86585.3|86481.3|86572.8|86468.8|3
1634592500000|2021-10-18 21:28:20|86589.8|86485.8|86588|86484|86590.2|86486.2|86588|86484|5
1634592510000|2021-10-18 21:28:30|86586.8|86482.8|86582.3|86478.3|86586.8|86482.8|86582.3|86478.3|3
1634592520000|2021-10-18 21:28:40|86597.1|86493.1|86594.1|86490.1|86597.1|86493.1|86594.1|86490.1|2
1634592530000|2021-10-18 21:28:50|86592.2|86488.2|86594|86490|86594.3|86490.3|86592.2|86488.2|6
1634592540000|2021-10-18 21:29:00|86590.6|86486.6|86581.5|86477.5|86590.6|86486.6|86577.9|86473.9|7
1634592550000|2021-10-18 21:29:10|86584|86480|86583.9|86479.9|86584|86480|86583.9|86479.9|2
1634592560000|2021-10-18 21:29:20|86575.7|86471.7|86578.8|86474.8|86580.6|86476.6|86575.7|86471.7|3
1634592570000|2021-10-18 21:29:30|86584.4|86480.4|86587.8|86483.8|86590.6|86486.6|86578.7|86474.7|7
1634592580000|2021-10-18 21:29:40|86593.6|86489.6|86593.6|86489.6|86593.6|86489.6|86593.6|86489.6|1
1634592590000|2021-10-18 21:29:50|86580.5|86476.5|86592.5|86488.5|86592.5|86488.5|86571.8|86467.8|9
1634592600000|2021-10-18 21:30:00|86591.1|86487.1|86598.3|86494.3|86604.9|86500.9|86591.1|86487.1|19
1634592610000|2021-10-18 21:30:10|86598.9|86494.9|86605.7|86501.7|86605.9|86501.9|86594.9|86490.9|7
1634592620000|2021-10-18 21:30:20|86601.4|86497.4|86610|86506|86610|86506|86593.3|86489.3|10
1634592630000|2021-10-18 21:30:30|86604|86500|86614.8|86510.8|86614.8|86510.8|86599|86495|10
1634592640000|2021-10-18 21:30:40|86610.1|86506.1|86614.9|86510.9|86614.9|86510.9|86596.1|86492.1|7
1634592650000|2021-10-18 21:30:50|86603.7|86499.7|86614.4|86510.4|86617.9|86513.9|86603.7|86499.7|6
1634592660000|2021-10-18 21:31:00|86616.4|86512.4|86613.9|86509.9|86616.4|86512.4|86604.1|86500.1|14
1634592670000|2021-10-18 21:31:10|86611.4|86507.4|86612.6|86508.6|86617.6|86513.6|86609.6|86505.6|12
1634592680000|2021-10-18 21:31:20|86614.3|86510.3|86617|86513|86625.1|86521.1|86612.7|86508.7|5
1634592690000|2021-10-18 21:31:30|86620|86516|86620.3|86516.3|86631.8|86527.8|86616.3|86512.3|8
1634592700000|2021-10-18 21:31:40|86607.9|86503.9|86605.5|86501.5|86607.9|86503.9|86586.8|86482.8|4
1634592710000|2021-10-18 21:31:50|86606.3|86502.3|86611.7|86507.7|86616.2|86512.2|86606.3|86502.3|9
1634592720000|2021-10-18 21:32:00|86607.3|86503.3|86614.5|86510.5|86614.5|86510.5|86604|86500|12
1634592730000|2021-10-18 21:32:10|86611|86507|86606.6|86502.6|86615.8|86511.8|86604.4|86500.4|18
1634592740000|2021-10-18 21:32:20|86606.8|86502.8|86614.4|86510.4|86625.9|86521.9|86606.8|86502.8|14
1634592750000|2021-10-18 21:32:30|86614.1|86510.1|86632.2|86528.2|86632.2|86528.2|86607|86503|4
1634592760000|2021-10-18 21:32:40|86610.5|86506.5|86608.1|86504.1|86612.5|86508.5|86599.5|86495.5|9
1634592770000|2021-10-18 21:32:50|86609.4|86505.4|86616.8|86512.8|86616.8|86512.8|86606.9|86502.9|8
1634592780000|2021-10-18 21:33:00|86608.7|86504.7|86612.6|86508.6|86615.7|86511.7|86602.7|86498.7|7
1634592790000|2021-10-18 21:33:10|86606.9|86502.9|86610.4|86506.4|86617.8|86513.8|86599.2|86495.2|6
1634592800000|2021-10-18 21:33:20|86606.3|86502.3|86610|86506|86620|86516|86601.1|86497.1|8
1634592810000|2021-10-18 21:33:30|86611.2|86507.2|86611.4|86507.4|86612|86508|86601.3|86497.3|5
1634592820000|2021-10-18 21:33:40|86602|86498|86618.8|86514.8|86619.8|86515.8|86600.3|86496.3|5
1634592830000|2021-10-18 21:33:50|86613|86509|86610.9|86506.9|86617.3|86513.3|86601.3|86497.3|9
1634592840000|2021-10-18 21:34:00|86609.6|86505.6|86608.1|86504.1|86613.3|86509.3|86595.4|86491.4|16
1634592850000|2021-10-18 21:34:10|86600.9|86496.9|86607.5|86503.5|86615.6|86511.6|86600.9|86496.9|11
1634592860000|2021-10-18 21:34:20|86607.6|86503.6|86610.8|86506.8|86610.8|86506.8|86601.4|86497.4|14
1634592870000|2021-10-18 21:34:30|86624.6|86520.6|86609.1|86505.1|86624.6|86520.6|86595.7|86491.7|10
1634592880000|2021-10-18 21:34:40|86608|86504|86605.3|86501.3|86622.6|86518.6|86605.3|86501.3|13
1634592890000|2021-10-18 21:34:50|86608.2|86504.2|86616|86512|86619.4|86515.4|86606.3|86502.3|7
1634592900000|2021-10-18 21:35:00|86615.6|86511.6|86613.6|86509.6|86615.6|86511.6|86597.6|86493.6|15
1634592910000|2021-10-18 21:35:10|86609.1|86505.1|86608.9|86504.9|86612.9|86508.9|86604.5|86500.5|10
1634592920000|2021-10-18 21:35:20|86608.5|86504.5|86606.7|86502.7|86608.5|86504.5|86600.9|86496.9|8
1634592930000|2021-10-18 21:35:30|86607|86503|86617.8|86513.8|86652|86548|86605.5|86501.5|9
1634592940000|2021-10-18 21:35:40|86617.9|86513.9|86627.1|86523.1|86627.1|86523.1|86611.3|86507.3|10
1634592950000|2021-10-18 21:35:50|86630.1|86526.1|86635.1|86531.1|86635.1|86531.1|86619.3|86515.3|6
1634592960000|2021-10-18 21:36:00|86616|86512|86618|86514|86635.4|86531.4|86611.2|86507.2|5
1634592970000|2021-10-18 21:36:10|86611.5|86507.5|86634.9|86530.9|86634.9|86530.9|86611.5|86507.5|7
1634592980000|2021-10-18 21:36:20|86627.3|86523.3|86608|86504|86627.3|86523.3|86598.2|86494.2|7
1634592990000|2021-10-18 21:36:30|86604.7|86500.7|86615.7|86511.7|86615.7|86511.7|86604.7|86500.7|5
1634593000000|2021-10-18 21:36:40|86608.8|86504.8|86605.6|86501.6|86608.8|86504.8|86602.4|86498.4|5
1634593010000|2021-10-18 21:36:50|86606.7|86502.7|86619.6|86515.6|86620.2|86516.2|86599.7|86495.7|8
1634593020000|2021-10-18 21:37:00|86625.8|86521.8|86641|86537|86641|86537|86625.8|86521.8|3
1634593030000|2021-10-18 21:37:10|86631.9|86527.9|86619.6|86515.6|86631.9|86527.9|86612.8|86508.8|8
1634593040000|2021-10-18 21:37:20|86619.4|86515.4|86614.6|86510.6|86619.4|86515.4|86607.6|86503.6|4
1634593050000|2021-10-18 21:37:30|86612.3|86508.3|86624.3|86520.3|86624.3|86520.3|86607.6|86503.6|4
1634593060000|2021-10-18 21:37:40|86619.4|86515.4|86627.7|86523.7|86637.1|86533.1|86613|86509|9
1634593070000|2021-10-18 21:37:50|86626.8|86522.8|86611|86507|86643|86539|86611|86507|7
1634593080000|2021-10-18 21:38:00|86608.9|86504.9|86621.2|86517.2|86626.9|86522.9|86603.8|86499.8|12
1634593090000|2021-10-18 21:38:10|86601.8|86497.8|86621.9|86517.9|86621.9|86517.9|86601.8|86497.8|3
1634593100000|2021-10-18 21:38:20|86616.9|86512.9|86623.8|86519.8|86629.1|86525.1|86616.9|86512.9|5
1634593110000|2021-10-18 21:38:30|86612.6|86508.6|86618.5|86514.5|86618.5|86514.5|86606.9|86502.9|12
1634593120000|2021-10-18 21:38:40|86616.7|86512.7|86620.7|86516.7|86626.5|86522.5|86605.7|86501.7|7
1634593130000|2021-10-18 21:38:50|86619.9|86515.9|86611.4|86507.4|86622.8|86518.8|86601.3|86497.3|13
1634593140000|2021-10-18 21:39:00|86616.5|86512.5|86615|86511|86616.7|86512.7|86600.4|86496.4|6
1634593150000|2021-10-18 21:39:10|86601.5|86497.5|86609.5|86505.5|86619.1|86515.1|86598.6|86494.6|17
1634593160000|2021-10-18 21:39:20|86611|86507|86618.7|86514.7|86618.7|86514.7|86605.9|86501.9|11
1634593170000|2021-10-18 21:39:30|86614.6|86510.6|86624.5|86520.5|86624.5|86520.5|86612.1|86508.1|4
1634593180000|2021-10-18 21:39:40|86618.5|86514.5|86624.7|86520.7|86624.7|86520.7|86615.7|86511.7|3
1634593190000|2021-10-18 21:39:50|86620.8|86516.8|86620.4|86516.4|86631.3|86527.3|86601.4|86497.4|14
1634593200000|2021-10-18 21:40:00|86618.5|86514.5|86620.9|86516.9|86620.9|86516.9|86601.7|86497.7|11
1634593210000|2021-10-18 21:40:10|86610.5|86506.5|86614.4|86510.4|86614.4|86510.4|86600.9|86496.9|19
1634593220000|2021-10-18 21:40:20|86614.2|86510.2|86623.9|86519.9|86623.9|86519.9|86614.2|86510.2|4
1634593230000|2021-10-18 21:40:30|86619.9|86515.9|86623.7|86519.7|86624.8|86520.8|86611.5|86507.5|6
1634593240000|2021-10-18 21:40:40|86610.4|86506.4|86610.2|86506.2|86612.5|86508.5|86610.2|86506.2|4
1634593250000|2021-10-18 21:40:50|86600.8|86496.8|86606.4|86502.4|86609.3|86505.3|86594.9|86490.9|10
1634593260000|2021-10-18 21:41:00|86609.6|86505.6|86608.1|86504.1|86609.6|86505.6|86602.6|86498.6|27
1634593270000|2021-10-18 21:41:10|86607.4|86503.4|86610.1|86506.1|86615.2|86511.2|86605.8|86501.8|24
1634593280000|2021-10-18 21:41:20|86608.1|86504.1|86608.4|86504.4|86612.7|86508.7|86603.9|86499.9|26
1634593290000|2021-10-18 21:41:30|86608.2|86504.2|86608.5|86504.5|86612.5|86508.5|86604.1|86500.1|18
1634593300000|2021-10-18 21:41:40|86608.1|86504.1|86606.7|86502.7|86613.4|86509.4|86596.4|86492.4|34
1634593310000|2021-10-18 21:41:50|86610.6|86506.6|86606.5|86502.5|86610.6|86506.6|86598|86494|26
1634593320000|2021-10-18 21:42:00|86605.8|86501.8|86620|86516|86620.1|86516.1|86603.9|86499.9|16
1634593330000|2021-10-18 21:42:10|86613.2|86509.2|86610|86506|86614.6|86510.6|86606.3|86502.3|10
1634593340000|2021-10-18 21:42:20|86609.6|86505.6|86608|86504|86612.4|86508.4|86595.9|86491.9|26
1634593350000|2021-10-18 21:42:30|86610.6|86506.6|86608.3|86504.3|86612.2|86508.2|86602.3|86498.3|20
1634593360000|2021-10-18 21:42:40|86608.2|86504.2|86605.9|86501.9|86613.1|86509.1|86596.7|86492.7|25
1634593370000|2021-10-18 21:42:50|86602.2|86498.2|86622|86518|86622.5|86518.5|86602.2|86498.2|9
1634593380000|2021-10-18 21:43:00|86608.1|86504.1|86607.6|86503.6|86610.6|86506.6|86604.6|86500.6|26
1634593390000|2021-10-18 21:43:10|86608.6|86504.6|86614.3|86510.3|86614.3|86510.3|86607.9|86503.9|7
1634593400000|2021-10-18 21:43:20|86614.1|86510.1|86620.9|86516.9|86624.2|86520.2|86596.7|86492.7|7
1634593410000|2021-10-18 21:43:30|86618.4|86514.4|86635.1|86531.1|86635.1|86531.1|86618.4|86514.4|5
1634593420000|2021-10-18 21:43:40|86623.3|86519.3|86622.7|86518.7|86623.3|86519.3|86610.8|86506.8|8
1634593430000|2021-10-18 21:43:50|86622.9|86518.9|86644.5|86540.5|86644.5|86540.5|86622.9|86518.9|4
1634593440000|2021-10-18 21:44:00|86634.8|86530.8|86641.3|86537.3|86646.9|86542.9|86634.8|86530.8|3
1634593450000|2021-10-18 21:44:10|86622|86518|86648.3|86544.3|86648.3|86544.3|86620.5|86516.5|7
1634593460000|2021-10-18 21:44:20|86635.6|86531.6|86590.8|86486.8|86642|86538|86590.8|86486.8|33
1634593470000|2021-10-18 21:44:30|86588.7|86484.7|86609.8|86505.8|86609.8|86505.8|86588.7|86484.7|34
1634593480000|2021-10-18 21:44:40|86607|86503|86613.9|86509.9|86616.5|86512.5|86602.3|86498.3|18
1634593490000|2021-10-18 21:44:50|86614.1|86510.1|86619.1|86515.1|86623.1|86519.1|86613.9|86509.9|6
1634593500000|2021-10-18 21:45:00|86606.8|86502.8|86618.9|86514.9|86632.8|86528.8|86603.5|86499.5|15
1634593510000|2021-10-18 21:45:10|86617.4|86513.4|86626.5|86522.5|86629.4|86525.4|86615.4|86511.4|12
1634593520000|2021-10-18 21:45:20|86607.1|86503.1|86631.1|86527.1|86631.1|86527.1|86607.1|86503.1|16
1634593530000|2021-10-18 21:45:30|86631|86527|86622.4|86518.4|86632.5|86528.5|86617.3|86513.3|12
1634593540000|2021-10-18 21:45:40|86622.1|86518.1|86629.2|86525.2|86633.2|86529.2|86621.4|86517.4|19
1634593550000|2021-10-18 21:45:50|86626.8|86522.8|86628.2|86524.2|86631.7|86527.7|86624.7|86520.7|13
1634593560000|2021-10-18 21:46:00|86629.4|86525.4|86616.5|86512.5|86641.2|86537.2|86616.5|86512.5|15
1634593570000|2021-10-18 21:46:10|86627.9|86523.9|86631.2|86527.2|86639.5|86535.5|86622.7|86518.7|9
1634593580000|2021-10-18 21:46:20|86630.3|86526.3|86620.3|86516.3|86631.1|86527.1|86616.1|86512.1|12
1634593590000|2021-10-18 21:46:30|86617.7|86513.7|86630.7|86526.7|86632.1|86528.1|86617.7|86513.7|10
1634593600000|2021-10-18 21:46:40|86626.3|86522.3|86636.2|86532.2|86636.2|86532.2|86626.3|86522.3|10
1634593610000|2021-10-18 21:46:50|86633.3|86529.3|86616.6|86512.6|86640.9|86536.9|86616.6|86512.6|9
1634593620000|2021-10-18 21:47:00|86618.6|86514.6|86643.3|86539.3|86643.3|86539.3|86618.2|86514.2|12
1634593630000|2021-10-18 21:47:10|86641.3|86537.3|86622.9|86518.9|86653.5|86549.5|86622.9|86518.9|5
1634593640000|2021-10-18 21:47:20|86627.1|86523.1|86634.8|86530.8|86636.9|86532.9|86619.2|86515.2|8
1634593650000|2021-10-18 21:47:30|86635.1|86531.1|86622.8|86518.8|86638.4|86534.4|86622.8|86518.8|6
1634593660000|2021-10-18 21:47:40|86626.3|86522.3|86628.6|86524.6|86634.4|86530.4|86621.5|86517.5|12
1634593670000|2021-10-18 21:47:50|86631.5|86527.5|86617.2|86513.2|86639.9|86535.9|86617.2|86513.2|15
1634593680000|2021-10-18 21:48:00|86617.5|86513.5|86631.5|86527.5|86647.2|86543.2|86617.5|86513.5|24
1634593690000|2021-10-18 21:48:10|86631.4|86527.4|86628.1|86524.1|86634.3|86530.3|86616.1|86512.1|8
1634593700000|2021-10-18 21:48:20|86628.6|86524.6|86620.8|86516.8|86634.1|86530.1|86620.8|86516.8|8
1634593710000|2021-10-18 21:48:30|86621.5|86517.5|86629.8|86525.8|86632|86528|86621.5|86517.5|5
1634593720000|2021-10-18 21:48:40|86621.9|86517.9|86622.7|86518.7|86622.7|86518.7|86621.6|86517.6|3
1634593730000|2021-10-18 21:48:50|86623.3|86519.3|86631|86527|86637.6|86533.6|86623.3|86519.3|7
1634593740000|2021-10-18 21:49:00|86612.9|86508.9|86653.9|86549.9|86653.9|86549.9|86612.7|86508.7|10
1634593750000|2021-10-18 21:49:10|86634.9|86530.9|86618.8|86514.8|86634.9|86530.9|86615.7|86511.7|9
1634593760000|2021-10-18 21:49:20|86620.9|86516.9|86627.6|86523.6|86627.7|86523.7|86620.1|86516.1|9
1634593770000|2021-10-18 21:49:30|86620.9|86516.9|86622.6|86518.6|86633.2|86529.2|86619.9|86515.9|11
1634593780000|2021-10-18 21:49:40|86626.8|86522.8|86638.4|86534.4|86638.4|86534.4|86616.4|86512.4|23
1634593790000|2021-10-18 21:49:50|86637|86533|86645.4|86541.4|86645.4|86541.4|86634.1|86530.1|3
1634593800000|2021-10-18 21:50:00|86639.6|86535.6|86616.9|86512.9|86639.6|86535.6|86608.1|86504.1|18
1634593810000|2021-10-18 21:50:10|86618.2|86514.2|86636.3|86532.3|86636.3|86532.3|86616.9|86512.9|15
1634593820000|2021-10-18 21:50:20|86627.7|86523.7|86639|86535|86639|86535|86621.9|86517.9|10
1634593830000|2021-10-18 21:50:30|86636.5|86532.5|86641.9|86537.9|86641.9|86537.9|86619.6|86515.6|12
1634593840000|2021-10-18 21:50:40|86627.8|86523.8|86637.4|86533.4|86650.3|86546.3|86627.8|86523.8|5
1634593850000|2021-10-18 21:50:50|86618.1|86514.1|86631|86527|86636|86532|86618.1|86514.1|8
1634593860000|2021-10-18 21:51:00|86613.7|86509.7|86637.3|86533.3|86641.7|86537.7|86613.7|86509.7|12
1634593870000|2021-10-18 21:51:10|86613.3|86509.3|86640.4|86536.4|86651.5|86547.5|86613.3|86509.3|10
1634593880000|2021-10-18 21:51:20|86629.7|86525.7|86642.8|86538.8|86645|86541|86629.7|86525.7|6
1634593890000|2021-10-18 21:51:30|86646.6|86542.6|86629.8|86525.8|86646.6|86542.6|86605.8|86501.8|9
1634593900000|2021-10-18 21:51:40|86622.8|86518.8|86641.2|86537.2|86647.6|86543.6|86622.8|86518.8|6
1634593910000|2021-10-18 21:51:50|86637|86533|86634.6|86530.6|86637|86533|86617.7|86513.7|8
1634593920000|2021-10-18 21:52:00|86635.1|86531.1|86642|86538|86642|86538|86629.5|86525.5|3
1634593930000|2021-10-18 21:52:10|86629.6|86525.6|86645|86541|86645|86541|86629.6|86525.6|5
1634593940000|2021-10-18 21:52:20|86641.2|86537.2|86636.7|86532.7|86641.2|86537.2|86616.3|86512.3|6
1634593950000|2021-10-18 21:52:30|86622|86518|86630.9|86526.9|86642|86538|86622|86518|11
1634593960000|2021-10-18 21:52:40|86632.5|86528.5|86638.8|86534.8|86638.8|86534.8|86627.6|86523.6|7
1634593970000|2021-10-18 21:52:50|86636.7|86532.7|86638.4|86534.4|86638.4|86534.4|86612.7|86508.7|6
1634593980000|2021-10-18 21:53:00|86627.4|86523.4|86648.5|86544.5|86656|86552|86627|86523|8
1634593990000|2021-10-18 21:53:10|86614.3|86510.3|86629.4|86525.4|86634.5|86530.5|86614.3|86510.3|5
1634594000000|2021-10-18 21:53:20|86628.7|86524.7|86643.8|86539.8|86651.9|86547.9|86626.5|86522.5|5
1634594010000|2021-10-18 21:53:30|86640.8|86536.8|86639.5|86535.5|86651.2|86547.2|86614|86510|11
1634594020000|2021-10-18 21:53:40|86654.3|86550.3|86630.3|86526.3|86654.3|86550.3|86625.3|86521.3|20
1634594030000|2021-10-18 21:53:50|86629.7|86525.7|86636.2|86532.2|86636.2|86532.2|86612.2|86508.2|8
1634594040000|2021-10-18 21:54:00|86621.8|86517.8|86633.9|86529.9|86633.9|86529.9|86621.8|86517.8|4
1634594050000|2021-10-18 21:54:10|86631.9|86527.9|86631.2|86527.2|86631.9|86527.9|86618.3|86514.3|4
1634594060000|2021-10-18 21:54:20|86615.6|86511.6|86624.1|86520.1|86626.4|86522.4|86615.6|86511.6|7
1634594070000|2021-10-18 21:54:30|86630.2|86526.2|86639.6|86535.6|86640.1|86536.1|86627.1|86523.1|8
1634594080000|2021-10-18 21:54:40|86636.9|86532.9|86635.3|86531.3|86636.9|86532.9|86614.4|86510.4|7
1634594090000|2021-10-18 21:54:50|86626.9|86522.9|86636.4|86532.4|86636.8|86532.8|86626.9|86522.9|3
1634594100000|2021-10-18 21:55:00|86628.2|86524.2|86625.8|86521.8|86628.2|86524.2|86615|86511|9
1634594110000|2021-10-18 21:55:10|86622.9|86518.9|86624.4|86520.4|86625.8|86521.8|86622.9|86518.9|3
1634594120000|2021-10-18 21:55:20|86642.5|86538.5|86630.4|86526.4|86642.5|86538.5|86609.3|86505.3|12
1634594130000|2021-10-18 21:55:30|86635.6|86531.6|86631.2|86527.2|86651.1|86547.1|86627.2|86523.2|9
1634594140000|2021-10-18 21:55:40|86605.9|86501.9|86623.1|86519.1|86630.1|86526.1|86602.3|86498.3|22
1634594150000|2021-10-18 21:55:50|86624.6|86520.6|86637|86533|86637|86533|86623.8|86519.8|36
1634594160000|2021-10-18 21:56:00|86635.2|86531.2|86630.6|86526.6|86638|86534|86625.1|86521.1|34
1634594170000|2021-10-18 21:56:10|86632.2|86528.2|86625.6|86521.6|86632.2|86528.2|86622.9|86518.9|27
1634594180000|2021-10-18 21:56:20|86629.3|86525.3|86631.7|86527.7|86640.1|86536.1|86622.3|86518.3|36
1634594190000|2021-10-18 21:56:30|86628.6|86524.6|86631.4|86527.4|86642.2|86538.2|86624.5|86520.5|35
1634594200000|2021-10-18 21:56:40|86631.1|86527.1|86634.3|86530.3|86640.9|86536.9|86630.7|86526.7|25
1634594210000|2021-10-18 21:56:50|86634.2|86530.2|86632.5|86528.5|86654.5|86550.5|86616.5|86512.5|38
1634594220000|2021-10-18 21:57:00|86635|86531|86630.8|86526.8|86637.7|86533.7|86629.8|86525.8|26
1634594230000|2021-10-18 21:57:10|86631|86527|86623.6|86519.6|86632.9|86528.9|86621.7|86517.7|21
1634594240000|2021-10-18 21:57:20|86625.3|86521.3|86619.4|86515.4|86625.3|86521.3|86612.6|86508.6|10
1634594250000|2021-10-18 21:57:30|86626.2|86522.2|86634.2|86530.2|86636.2|86532.2|86622.2|86518.2|27
1634594260000|2021-10-18 21:57:40|86634|86530|86637.5|86533.5|86640.9|86536.9|86631.1|86527.1|25
1634594270000|2021-10-18 21:57:50|86634.1|86530.1|86620.1|86516.1|86634.5|86530.5|86619.4|86515.4|24
1634594280000|2021-10-18 21:58:00|86622.3|86518.3|86627.6|86523.6|86643.8|86539.8|86621.5|86517.5|25
1634594290000|2021-10-18 21:58:10|86627.8|86523.8|86625.7|86521.7|86627.8|86523.8|86621|86517|38
1634594300000|2021-10-18 21:58:20|86627.8|86523.8|86623.1|86519.1|86627.8|86523.8|86614|86510|26
1634594310000|2021-10-18 21:58:30|86624|86520|86625.1|86521.1|86626.4|86522.4|86622.9|86518.9|27
1634594320000|2021-10-18 21:58:40|86626|86522|86625.4|86521.4|86626.1|86522.1|86622.9|86518.9|15
1634594330000|2021-10-18 21:58:50|86626|86522|86628|86524|86628|86524|86624.3|86520.3|5
1634594340000|2021-10-18 21:59:00|86629.7|86525.7|86624.5|86520.5|86629.7|86525.7|86623.4|86519.4|10
1634594350000|2021-10-18 21:59:10|86625.3|86521.3|86629.5|86525.5|86629.5|86525.5|86623.3|86519.3|9
1634594360000|2021-10-18 21:59:20|86628.8|86524.8|86628.1|86524.1|86628.8|86524.8|86626.5|86522.5|7
1634594370000|2021-10-18 21:59:30|86622.2|86518.2|86624|86520|86625|86521|86615.4|86511.4|21
1634594380000|2021-10-18 21:59:40|86623.8|86519.8|86627.7|86523.7|86629.2|86525.2|86622.4|86518.4|19
1634594390000|2021-10-18 21:59:50|86626.5|86522.5|86626.3|86522.3|86630.8|86526.8|86626.3|86522.3|9
1634594400000|2021-10-18 22:00:00|86627.4|86523.4|86617.3|86513.3|86629.8|86525.8|86613.8|86509.8|36
1634594410000|2021-10-18 22:00:10|86618.9|86514.9|86619.3|86515.3|86623.1|86519.1|86614.8|86510.8|37
1634594420000|2021-10-18 22:00:20|86627.3|86523.3|86618|86514|86660.7|86556.7|86610.8|86506.8|76
1634594430000|2021-10-18 22:00:30|86620.7|86516.7|86676.2|86572.2|86681.4|86577.4|86620.7|86516.7|77
1634594440000|2021-10-18 22:00:40|86667.6|86563.6|86672.4|86568.5|86676.7|86572.7|86667.6|86563.6|63
1634594450000|2021-10-18 22:00:50|86672.3|86566.7|86685.1|86581.1|86685.9|86581.9|86667.8|86564.9|52
1634594460000|2021-10-18 22:01:00|86684.1|86580.1|86648.2|86554.8|86684.6|86580.6|86644.8|86551|59
1634594470000|2021-10-18 22:01:10|86646.3|86555.7|86663.7|86568.6|86678.2|86574.2|86641.4|86555.7|51
1634594480000|2021-10-18 22:01:20|86670.9|86566.9|86666.4|86563|86677.6|86580|86630|86563|39
1634594490000|2021-10-18 22:01:30|86658.8|86567.1|86670.5|86566.5|86673.5|86573.6|86645.7|86554.8|30
1634594500000|2021-10-18 22:01:40|86672.1|86568.1|86670.4|86567.1|86674.2|86570.2|86667.8|86566.1|15
1634594510000|2021-10-18 22:01:50|86667.8|86568.4|86664.7|86567.5|86671.1|86571.8|86651.1|86565.2|22
1634594520000|2021-10-18 22:02:00|86664.3|86568|86672.2|86568.2|86680.1|86576.1|86658.8|86566.8|18
1634594530000|2021-10-18 22:02:10|86671.6|86567.6|86668.4|86566.9|86674.6|86571.3|86657.9|86565.1|23
1634594540000|2021-10-18 22:02:20|86667.3|86567.5|86660.4|86573.4|86679.5|86577.8|86651.9|86567.3|24
1634594550000|2021-10-18 22:02:30|86657.9|86576.1|86659.8|86571.8|86672.9|86576.8|86657|86568.5|16
1634594560000|2021-10-18 22:02:40|86656.5|86574.1|86661.9|86571.8|86671.2|86574.1|86642.9|86567.8|60
1634594570000|2021-10-18 22:02:50|86661.3|86572.1|86652.3|86571.1|86669|86572.1|86643.1|86561.9|52
1634594580000|2021-10-18 22:03:00|86653.6|86570.7|86661.6|86573.5|86673.8|86573.5|86640.6|86563.5|51
1634594590000|2021-10-18 22:03:10|86671.5|86567.9|86653.9|86564.7|86671.5|86567.9|86628.1|86535.2|66
1634594600000|2021-10-18 22:03:20|86648.7|86566.6|86647.9|86572.1|86667.9|86572.5|86643.1|86556.5|48
1634594610000|2021-10-18 22:03:30|86646.8|86573.4|86652.2|86571.4|86666.5|86573.4|86646.8|86567.1|16
1634594620000|2021-10-18 22:03:40|86654.7|86569.5|86665.9|86567.1|86665.9|86585.6|86635.6|86567.1|15
1634594630000|2021-10-18 22:03:50|86662.2|86567.6|86661.2|86569.5|86665.9|86581.9|86631.2|86566.1|20
1634594640000|2021-10-18 22:04:00|86659.8|86567.5|86659.1|86572.9|86670|86575.1|86644.2|86563.8|39
1634594650000|2021-10-18 22:04:10|86661.9|86568.2|86637.3|86587.3|86671.2|86587.9|86637.2|86565.1|48
1634594660000|2021-10-18 22:04:20|86637.8|86587.8|86637.8|86587.8|86651.2|86588|86637.6|86575.5|21
1634594670000|2021-10-18 22:04:30|86662.5|86572.8|86659.9|86577.9|86662.5|86581.2|86651.4|86572.8|45
1634594680000|2021-10-18 22:04:40|86659.7|86581.3|86660.8|86577.7|86665|86582.9|86652.4|86576.5|50
1634594690000|2021-10-18 22:04:50|86660.6|86577.6|86659.2|86578.7|86667.4|86593.6|86642.4|86574.5|55
1634594700000|2021-10-18 22:05:00|86658.6|86580|86656.9|86583.4|86671.7|86584.1|86655.9|86576.8|30
1634594710000|2021-10-18 22:05:10|86644.1|86594.1|86659.6|86580.1|86668.3|86594.1|86644.1|86577.6|33
1634594720000|2021-10-18 22:05:20|86661.3|86579.2|86642|86592|86662.3|86592.6|86641.6|86579.2|31
1634594730000|2021-10-18 22:05:30|86642.1|86592.1|86665.8|86581.3|86668.9|86595.2|86638.4|86578|34
1634594740000|2021-10-18 22:05:40|86664.7|86578.3|86660.7|86584.7|86667.7|86594|86643.5|86577.7|29
1634594750000|2021-10-18 22:05:50|86670|86582.3|86669.4|86586.2|86674.7|86586.7|86659.1|86578.3|20
1634594760000|2021-10-18 22:06:00|86660.7|86587.9|86669|86583.8|86675.2|86587.9|86660.7|86577.7|26
1634594770000|2021-10-18 22:06:10|86664.3|86585.6|86660.2|86584.3|86668.5|86596|86645.2|86583.9|10
1634594780000|2021-10-18 22:06:20|86659.6|86583.3|86655.7|86582.5|86678.6|86593.9|86643.9|86576.2|26
1634594790000|2021-10-18 22:06:30|86656.6|86582.9|86639.3|86589.3|86666.1|86594.7|86639.3|86574.3|19
1634594800000|2021-10-18 22:06:40|86639.2|86589.2|86656.9|86586.8|86671.2|86595.1|86639|86576.4|41
1634594810000|2021-10-18 22:06:50|86646.7|86596.7|86646|86596|86683.9|86600.2|86644.9|86581.1|31
1634594820000|2021-10-18 22:07:00|86661.1|86582.7|86644.3|86594.3|86663.3|86596.6|86644.3|86582.7|33
1634594830000|2021-10-18 22:07:10|86644.7|86594.7|86643.8|86593.8|86644.7|86594.7|86642.8|86592.8|10
1634594840000|2021-10-18 22:07:20|86640.4|86590.4|86644.3|86594.3|86678.8|86596.9|86640.4|86574.9|25
1634594850000|2021-10-18 22:07:30|86644.2|86594.2|86644|86594|86672.8|86594.3|86643.6|86579.1|12
1634594860000|2021-10-18 22:07:40|86640.6|86590.6|86666.3|86583.6|86686.6|86590.9|86640.6|86580.6|10
1634594870000|2021-10-18 22:07:50|86664.5|86585.6|86646.3|86596.3|86664.5|86597.6|86641.1|86584|20
1634594880000|2021-10-18 22:08:00|86646.4|86596.4|86664.8|86590.8|86664.8|86601.6|86645.3|86590.7|28
1634594890000|2021-10-18 22:08:10|86662.7|86592.2|86677.1|86590|86677.1|86602.4|86651.8|86590|13
1634594900000|2021-10-18 22:08:20|86670.8|86592.2|86650.4|86600.4|86670.8|86606|86650.4|86591.5|14
1634594910000|2021-10-18 22:08:30|86651.2|86601.2|86648.5|86598.5|86651.3|86601.3|86647.5|86597.5|9
1634594920000|2021-10-18 22:08:40|86674.6|86602.7|86650.2|86600.2|86682.1|86609.4|86650.2|86591.3|16
1634594930000|2021-10-18 22:08:50|86650.8|86600.8|86653.5|86603.5|86671.6|86604.4|86650.8|86592.7|17
1634594940000|2021-10-18 22:09:00|86653.2|86603.2|86650.3|86600.3|86666.2|86605.3|86650.3|86593|25
1634594950000|2021-10-18 22:09:10|86649.6|86599.6|86653.5|86603.5|86681.7|86604.3|86647.4|86587.3|28
1634594960000|2021-10-18 22:09:20|86651.9|86601.9|86648.3|86598.3|86652.4|86602.4|86648.2|86598.2|22
1634594970000|2021-10-18 22:09:30|86648|86598|86655.6|86605.6|86683.3|86605.6|86648|86588.7|27
1634594980000|2021-10-18 22:09:40|86667.7|86593.7|86649.5|86599.5|86667.7|86604.3|86649|86593.7|8
1634594990000|2021-10-18 22:09:50|86649.2|86599.2|86649.1|86599.1|86649.2|86599.2|86649|86599|4
1634595000000|2021-10-18 22:10:00|86648.8|86598.8|86651.8|86601.8|86656.4|86606.4|86648.8|86598.8|23
1634595010000|2021-10-18 22:10:10|86653.6|86603.6|86648.2|86598.2|86654.1|86604.1|86648.2|86598.2|5
1634595020000|2021-10-18 22:10:20|86648.3|86598.3|86654|86604|86668.6|86604.4|86648.3|86592.2|9
1634595030000|2021-10-18 22:10:30|86648.1|86598.1|86654.5|86604.5|86682.6|86610.8|86648.1|86589.9|17
1634595040000|2021-10-18 22:10:40|86654.6|86604.6|86648.4|86598.4|86679.8|86604.6|86648.4|86585.9|19
1634595050000|2021-10-18 22:10:50|86647.8|86597.8|86668.4|86582|86679.8|86597.9|86647.8|86573.6|20
1634595060000|2021-10-18 22:11:00|86674|86580.1|86664.7|86589.2|86676.4|86599.3|86648.1|86579|38
1634595070000|2021-10-18 22:11:10|86663.2|86602.4|86663.8|86593.5|86672.7|86602.4|86651.1|86588.6|11
1634595080000|2021-10-18 22:11:20|86666|86592.4|86650.9|86600.9|86670.4|86601.8|86650.3|86589.9|14
1634595090000|2021-10-18 22:11:30|86652.1|86602.1|86651.9|86601.9|86677.4|86602.9|86651|86588.9|12
1634595100000|2021-10-18 22:11:40|86663.7|86591.8|86650.1|86600.1|86683|86600.2|86649.8|86573.4|14
1634595110000|2021-10-18 22:11:50|86653.6|86603.6|86651.6|86601.6|86688|86604.5|86650.8|86585.3|19
1634595120000|2021-10-18 22:12:00|86651.7|86601.7|86653|86603|86669.4|86603|86649.7|86589.2|21
1634595130000|2021-10-18 22:12:10|86651.8|86601.8|86666.4|86591.5|86674.2|86603.8|86651.8|86589.3|17
1634595140000|2021-10-18 22:12:20|86653.7|86603.7|86651.6|86601.6|86654|86604|86650.2|86600.2|17
1634595150000|2021-10-18 22:12:30|86651.9|86601.9|86648.9|86598.9|86652|86602|86648.9|86598.9|14
1634595160000|2021-10-18 22:12:40|86671.2|86570|86648.3|86598.3|86671.8|86598.3|86648|86570|6
1634595170000|2021-10-18 22:12:50|86661.1|86585.3|86649.1|86599.1|86661.1|86599.1|86648.4|86585.3|12
1634595180000|2021-10-18 22:13:00|86649.7|86599.7|86649.9|86599.9|86650.1|86600.1|86649.7|86599.7|6
1634595190000|2021-10-18 22:13:10|86650.2|86600.2|86650|86600|86650.2|86600.2|86649.8|86599.8|6
1634595200000|2021-10-18 22:13:20|86649.9|86599.9|86649.7|86599.7|86650|86600|86649.7|86599.7|5
1634595210000|2021-10-18 22:13:30|86649.8|86599.8|86660.1|86586.6|86672.4|86599.9|86649.8|86568.4|6
1634595220000|2021-10-18 22:13:40|86648.7|86598.7|86649.8|86599.8|86659.5|86599.8|86648.7|86587.9|6
1634595230000|2021-10-18 22:13:50|86649.7|86599.7|86650.2|86600.2|86650.2|86600.2|86649.7|86599.7|3
1634595240000|2021-10-18 22:14:00|86650.1|86600.1|86652.1|86602.1|86654.1|86604.1|86650.1|86600.1|9
1634595250000|2021-10-18 22:14:10|86652|86602|86650|86600|86652.8|86602.8|86650|86600|7
1634595260000|2021-10-18 22:14:20|86650.1|86600.1|86653.5|86603.5|86653.7|86603.7|86649.9|86599.9|13
1634595270000|2021-10-18 22:14:30|86652.6|86602.6|86650.4|86600.4|86668.5|86602.6|86650.4|86580.2|8
1634595280000|2021-10-18 22:14:40|86650.5|86600.5|86652.4|86602.4|86653.1|86603.1|86650.5|86600.5|18
1634595290000|2021-10-18 22:14:50|86652.5|86602.5|86652.8|86602.8|86653.4|86603.4|86651|86601|12
1634595300000|2021-10-18 22:15:00|86652.7|86602.7|86651.8|86601.8|86654.8|86604.8|86651|86601|16
1634595310000|2021-10-18 22:15:10|86651.3|86601.3|86650.9|86600.9|86651.3|86601.3|86650.9|86600.9|3
1634595320000|2021-10-18 22:15:20|86652.1|86602.1|86650.5|86600.5|86654.1|86604.1|86650.5|86600.5|11
1634595330000|2021-10-18 22:15:30|86651.6|86601.6|86651.1|86601.1|86652.6|86602.6|86650.2|86600.2|16
1634595340000|2021-10-18 22:15:40|86651|86601|86651.2|86601.2|86653.3|86603.3|86651|86601|10
1634595350000|2021-10-18 22:15:50|86651.3|86601.3|86651.1|86601.1|86651.3|86601.3|86651|86601|5
1634595360000|2021-10-18 22:16:00|86650.8|86600.8|86649.3|86599.3|86651|86601|86648.9|86598.9|8
1634595370000|2021-10-18 22:16:10|86649.4|86599.4|86650.7|86600.7|86652.8|86602.8|86649.4|86599.4|13
1634595380000|2021-10-18 22:16:20|86650.8|86600.8|86651.2|86601.2|86652.2|86602.2|86649.3|86599.3|12
1634595390000|2021-10-18 22:16:30|86650.9|86600.9|86652|86602|86652.6|86602.6|86650.5|86600.5|14
1634595400000|2021-10-18 22:16:40|86651.8|86601.8|86652.1|86602.1|86652.7|86602.7|86651.8|86601.8|22
1634595410000|2021-10-18 22:16:50|86651.9|86601.9|86650.7|86600.7|86654.1|86604.1|86650.6|86600.6|14
1634595420000|2021-10-18 22:17:00|86651.4|86601.4|86650.7|86600.7|86653.3|86603.3|86650.4|86600.4|14
1634595430000|2021-10-18 22:17:10|86650.5|86600.5|86649.9|86599.9|86650.6|86600.6|86648.6|86598.6|8
1634595440000|2021-10-18 22:17:20|86649.7|86599.7|86649.7|86599.7|86649.7|86599.7|86649.6|86599.6|7
1634595450000|2021-10-18 22:17:30|86649.5|86599.5|86651.5|86601.5|86651.9|86601.9|86649.4|86599.4|13
1634595460000|2021-10-18 22:17:40|86651.9|86601.9|86653.5|86603.5|86654.2|86604.2|86650.1|86600.1|9
1634595470000|2021-10-18 22:17:50|86652.6|86602.6|86649.7|86599.7|86652.6|86602.6|86649.2|86599.2|12
1634595480000|2021-10-18 22:18:00|86649.8|86599.8|86650.3|86600.3|86653.2|86603.2|86649.8|86599.8|11
1634595490000|2021-10-18 22:18:10|86650.2|86600.2|86649.7|86599.7|86650.2|86600.2|86649.1|86599.1|10
1634595500000|2021-10-18 22:18:20|86648.6|86598.6|86651.1|86601.1|86652.6|86602.6|86648.6|86598.6|16
1634595510000|2021-10-18 22:18:30|86651|86601|86650.7|86600.7|86652.8|86602.8|86650.5|86600.5|23
1634595520000|2021-10-18 22:18:40|86651.7|86601.7|86651.4|86601.4|86652|86602|86650.2|86600.2|14
1634595530000|2021-10-18 22:18:50|86651.1|86601.1|86650.6|86600.6|86651.1|86601.1|86650.3|86600.3|10
1634595540000|2021-10-18 22:19:00|86651.8|86601.8|86652.1|86602.1|86653.4|86603.4|86649.6|86599.6|11
1634595550000|2021-10-18 22:19:10|86651.4|86601.4|86651.2|86601.2|86652.9|86602.9|86649.9|86599.9|14
1634595560000|2021-10-18 22:19:20|86651.1|86601.1|86650.3|86600.3|86651.1|86601.1|86649.8|86599.8|7
1634595570000|2021-10-18 22:19:30|86652.1|86602.1|86651.4|86601.4|86652.1|86602.1|86650.3|86600.3|14
1634595580000|2021-10-18 22:19:40|86651.2|86601.2|86649.1|86599.1|86651.5|86601.5|86649.1|86599.1|14
1634595590000|2021-10-18 22:19:50|86651.7|86601.7|86651.1|86601.1|86652.1|86602.1|86650.4|86600.4|20
1634595600000|2021-10-18 22:20:00|86651|86601|86652.8|86602.8|86654.9|86604.9|86648.8|86598.8|17
1634595610000|2021-10-18 22:20:10|86651.6|86601.6|86653.9|86603.9|86661.7|86604.9|86651.6|86591.4|12
1634595620000|2021-10-18 22:20:20|86655.1|86605.1|86653.9|86603.9|86655.4|86605.4|86653.9|86603.9|22
1634595630000|2021-10-18 22:20:30|86654.1|86604.1|86654.5|86604.5|86654.7|86604.7|86653.9|86603.9|18
1634595640000|2021-10-18 22:20:40|86654.3|86604.3|86655.2|86605.2|86655.6|86605.6|86651.9|86601.9|19
1634595650000|2021-10-18 22:20:50|86654.7|86604.7|86653.6|86603.6|86654.7|86604.7|86653.6|86603.6|7
1634595660000|2021-10-18 22:21:00|86655.7|86605.7|86651.9|86601.9|86655.7|86605.7|86651.9|86601.9|8
1634595670000|2021-10-18 22:21:10|86652.2|86602.2|86653.9|86603.9|86654.5|86604.5|86652.2|86602.2|17
1634595680000|2021-10-18 22:21:20|86653.6|86603.6|86654.6|86604.6|86655.1|86605.1|86653.5|86603.5|13
1634595690000|2021-10-18 22:21:30|86654.4|86604.4|86653.2|86603.2|86655|86605|86652.4|86602.4|9
1634595700000|2021-10-18 22:21:40|86653.4|86603.4|86653.5|86603.5|86654.2|86604.2|86653.3|86603.3|6
1634595710000|2021-10-18 22:21:50|86656.4|86606.4|86652.8|86602.8|86656.4|86606.4|86652.8|86602.8|13
1634595720000|2021-10-18 22:22:00|86652.9|86602.9|86653.7|86603.7|86663.4|86604.8|86651.2|86589.8|21
1634595730000|2021-10-18 22:22:10|86653.1|86603.1|86652.9|86602.9|86654.3|86604.3|86652.5|86602.5|5
1634595740000|2021-10-18 22:22:20|86652.7|86602.7|86653|86603|86654.3|86604.3|86652.4|86602.4|16
1634595750000|2021-10-18 22:22:30|86652.7|86602.7|86652.2|86602.2|86654.8|86604.8|86652.1|86602.1|16
1634595760000|2021-10-18 22:22:40|86653.3|86603.3|86652.7|86602.7|86653.3|86603.3|86652.4|86602.4|10
1634595770000|2021-10-18 22:22:50|86651.8|86601.8|86651.1|86601.1|86661.4|86603.9|86651.1|86590.5|16
1634595780000|2021-10-18 22:23:00|86669.3|86579.4|86650.8|86600.8|86669.3|86601.1|86650.5|86579.4|9
1634595790000|2021-10-18 22:23:10|86651|86601|86652.2|86602.2|86653.9|86603.9|86651|86601|19
1634595800000|2021-10-18 22:23:20|86652.3|86602.3|86655|86605|86655|86605|86652.2|86602.2|22
1634595810000|2021-10-18 22:23:30|86664.8|86593.1|86653.2|86603.2|86664.8|86604.3|86652.7|86593.1|13
1634595820000|2021-10-18 22:23:40|86653.5|86603.5|86654.8|86604.8|86655.1|86605.1|86653.2|86603.2|22
1634595830000|2021-10-18 22:23:50|86653|86603|86653.7|86603.7|86664.6|86605.3|86653|86592.2|14
1634595840000|2021-10-18 22:24:00|86653.9|86603.9|86655.6|86605.6|86655.6|86605.6|86653.9|86603.9|17
1634595850000|2021-10-18 22:24:10|86654.2|86604.2|86654.7|86604.7|86655.2|86605.2|86653.5|86603.5|7
1634595860000|2021-10-18 22:24:20|86654.3|86604.3|86652.8|86602.8|86666.6|86605.1|86652.8|86592.3|16
1634595870000|2021-10-18 22:24:30|86652.3|86602.3|86654.9|86604.9|86655.8|86605.8|86652.3|86602.3|14
1634595880000|2021-10-18 22:24:40|86654.5|86604.5|86654.2|86604.2|86655.1|86605.1|86653.5|86603.5|9
1634595890000|2021-10-18 22:24:50|86653|86603|86655.5|86605.5|86655.5|86605.5|86653|86603|6
1634595900000|2021-10-18 22:25:00|86654.6|86604.6|86655.6|86605.6|86655.8|86605.8|86653.8|86603.8|7
1634595910000|2021-10-18 22:25:10|86654.9|86604.9|86670.5|86587|86670.5|86605.6|86654.6|86587|11
1634595920000|2021-10-18 22:25:20|86653|86603|86653.7|86603.7|86656.2|86606.2|86652.6|86602.6|16
1634595930000|2021-10-18 22:25:30|86652.7|86602.7|86654.3|86604.3|86655.3|86605.3|86652.7|86602.7|12
1634595940000|2021-10-18 22:25:40|86654.1|86604.1|86653.5|86603.5|86655|86605|86651.5|86601.5|29
1634595950000|2021-10-18 22:25:50|86653.7|86603.7|86655.3|86605.3|86655.4|86605.4|86653.7|86603.7|11
1634595960000|2021-10-18 22:26:00|86654.6|86604.6|86653|86603|86654.6|86604.6|86652.9|86602.9|13
1634595970000|2021-10-18 22:26:10|86653.2|86603.2|86653.2|86603.2|86654.5|86604.5|86652.3|86602.3|18
1634595980000|2021-10-18 22:26:20|86653.3|86603.3|86652.4|86602.4|86653.3|86603.3|86651.8|86601.8|8
1634595990000|2021-10-18 22:26:30|86652.3|86602.3|86653.6|86603.6|86654.4|86604.4|86651.7|86601.7|11
1634596000000|2021-10-18 22:26:40|86653.2|86603.2|86653.8|86603.8|86654.2|86604.2|86652.4|86602.4|13
1634596010000|2021-10-18 22:26:50|86653.3|86603.3|86653.5|86603.5|86654.4|86604.4|86653.3|86603.3|10
1634596020000|2021-10-18 22:27:00|86653.2|86603.2|86654.8|86604.8|86655.5|86605.5|86652.8|86602.8|16
1634596030000|2021-10-18 22:27:10|86653.8|86603.8|86652.7|86602.7|86654|86604|86652.3|86602.3|9
1634596040000|2021-10-18 22:27:20|86652.6|86602.6|86654.2|86604.2|86655.1|86605.1|86652.6|86602.6|16
1634596050000|2021-10-18 22:27:30|86653.9|86603.9|86654.3|86604.3|86654.3|86604.3|86652.5|86602.5|10
1634596060000|2021-10-18 22:27:40|86653.7|86603.7|86653.7|86603.7|86654.9|86604.9|86653.6|86603.6|10
1634596070000|2021-10-18 22:27:50|86654.1|86604.1|86654.1|86604.1|86655|86605|86653.8|86603.8|10
1634596080000|2021-10-18 22:28:00|86654.6|86604.6|86652.8|86602.8|86654.6|86604.6|86652.8|86602.8|10
1634596090000|2021-10-18 22:28:10|86654.3|86604.3|86653.6|86603.6|86654.6|86604.6|86653.2|86603.2|13
1634596100000|2021-10-18 22:28:20|86653.7|86603.7|86653.2|86603.2|86655.2|86605.2|86652.9|86602.9|7
1634596110000|2021-10-18 22:28:30|86652.7|86602.7|86654.9|86604.9|86656.4|86606.4|86652.7|86602.7|14
1634596120000|2021-10-18 22:28:40|86654.8|86604.8|86653.4|86603.4|86655.6|86605.6|86653.3|86603.3|13
1634596130000|2021-10-18 22:28:50|86653.1|86603.1|86653.6|86603.6|86655.5|86605.5|86653.1|86603.1|13
1634596140000|2021-10-18 22:29:00|86654.2|86604.2|86654.8|86604.8|86654.8|86604.8|86653|86603|8
1634596150000|2021-10-18 22:29:10|86654.9|86604.9|86654|86604|86655.1|86605.1|86653.8|86603.8|10
1634596160000|2021-10-18 22:29:20|86653.8|86603.8|86652.9|86602.9|86656.1|86606.1|86651.1|86601.1|13
1634596170000|2021-10-18 22:29:30|86653.7|86603.7|86653.6|86603.6|86655|86605|86653.2|86603.2|7
1634596180000|2021-10-18 22:29:40|86653.9|86603.9|86654|86604|86655.3|86605.3|86653.1|86603.1|16
1634596190000|2021-10-18 22:29:50|86654.2|86604.2|86658.6|86608.6|86658.6|86608.6|86651.9|86601.9|32
1634596200000|2021-10-18 22:30:00|86657.7|86607.7|86652.2|86602.2|86659|86609|86649.3|86599.3|34
1634596210000|2021-10-18 22:30:10|86652.3|86602.3|86651.3|86601.3|86653|86603|86650.6|86600.6|24
1634596220000|2021-10-18 22:30:20|86652.2|86602.2|86653|86603|86653.7|86603.7|86650.9|86600.9|19
1634596230000|2021-10-18 22:30:30|86652.7|86602.7|86649.7|86599.7|86652.7|86602.7|86648.2|86598.2|25
1634596240000|2021-10-18 22:30:40|86649.9|86599.9|86648.4|86598.4|86650.4|86600.4|86647.9|86597.9|15
1634596250000|2021-10-18 22:30:50|86648.6|86598.6|86650|86600|86650.6|86600.6|86648.5|86598.5|13
1634596260000|2021-10-18 22:31:00|86649.8|86599.8|86643.9|86593.9|86650.9|86600.9|86643.6|86593.6|19
1634596270000|2021-10-18 22:31:10|86646.2|86596.2|86645.6|86595.6|86647|86597|86643.9|86593.9|20
1634596280000|2021-10-18 22:31:20|86644.8|86594.8|86647.7|86597.7|86647.7|86597.7|86643.5|86593.5|12
1634596290000|2021-10-18 22:31:30|86649|86599|86648.5|86598.5|86649|86599|86647.2|86597.2|7
1634596300000|2021-10-18 22:31:40|86647.5|86597.5|86645.3|86595.3|86649.2|86599.2|86644.6|86594.6|10
1634596310000|2021-10-18 22:31:50|86646.5|86596.5|86647.1|86597.1|86647.1|86597.1|86646.5|86596.5|6
1634596320000|2021-10-18 22:32:00|86657.4|86580.8|86649.4|86599.4|86657.4|86600.4|86648.2|86580.8|11
1634596330000|2021-10-18 22:32:10|86649|86599|86646.4|86596.4|86649|86599|86644.3|86594.3|14
1634596340000|2021-10-18 22:32:20|86646.5|86596.5|86648.7|86598.7|86648.7|86598.7|86646.3|86596.3|17
1634596350000|2021-10-18 22:32:30|86649.4|86599.4|86650|86600|86650.5|86600.5|86649.2|86599.2|8
1634596360000|2021-10-18 22:32:40|86661.5|86587.6|86651.4|86601.4|86661.5|86601.9|86649.4|86587.6|21
1634596370000|2021-10-18 22:32:50|86651.2|86601.2|86649.1|86599.1|86660.9|86601.4|86648.7|86589.1|12
1634596380000|2021-10-18 22:33:00|86649.3|86599.3|86650.4|86600.4|86650.8|86600.8|86649.3|86599.3|16
1634596390000|2021-10-18 22:33:10|86651.8|86601.8|86648.8|86598.8|86652.4|86602.4|86648.8|86598.8|13
1634596400000|2021-10-18 22:33:20|86649.7|86599.7|86651.9|86601.9|86652.6|86602.6|86649.7|86599.7|22
1634596410000|2021-10-18 22:33:30|86652.4|86602.4|86653.3|86603.3|86655.1|86605.1|86652.4|86602.4|17
1634596420000|2021-10-18 22:33:40|86653|86603|86651.3|86601.3|86654.7|86604.7|86650.2|86600.2|17
1634596430000|2021-10-18 22:33:50|86650|86600|86653.9|86603.9|86654|86604|86649.9|86599.9|18
1634596440000|2021-10-18 22:34:00|86654.3|86604.3|86656|86606|86671.4|86609.3|86649.6|86593.5|34
1634596450000|2021-10-18 22:34:10|86657|86607|86657|86607|86658.4|86608.4|86656.1|86606.1|39
1634596460000|2021-10-18 22:34:20|86657.1|86607.1|86657.9|86607.9|86658.6|86608.6|86657|86607|41
1634596470000|2021-10-18 22:34:30|86658.2|86608.2|86660.4|86610.4|86660.8|86610.8|86658|86608|14
1634596480000|2021-10-18 22:34:40|86656.4|86606.4|86658.8|86608.8|86658.8|86608.8|86656.4|86606.4|16
1634596490000|2021-10-18 22:34:50|86659.1|86609.1|86659.6|86609.6|86659.7|86609.7|86656.3|86606.3|24
1634596500000|2021-10-18 22:35:00|86659.2|86609.2|86658.6|86608.6|86659.2|86609.2|86657.1|86607.1|13
1634596510000|2021-10-18 22:35:10|86658.4|86608.4|86654.7|86604.7|86659.3|86609.3|86654|86604|12
1634596520000|2021-10-18 22:35:20|86654.2|86604.2|86655.2|86605.2|86655.5|86605.5|86654.1|86604.1|17
1634596530000|2021-10-18 22:35:30|86656.2|86606.2|86653.5|86603.5|86657|86607|86653|86603|13
1634596540000|2021-10-18 22:35:40|86653.7|86603.7|86659.3|86609.3|86659.3|86609.3|86653.7|86603.7|19
1634596550000|2021-10-18 22:35:50|86659|86609|86658.2|86608.2|86659.7|86609.7|86658|86608|10
1634596560000|2021-10-18 22:36:00|86658.6|86608.6|86658.2|86608.2|86659.2|86609.2|86657.7|86607.7|13
1634596570000|2021-10-18 22:36:10|86655|86605|86657.2|86607.2|86657.7|86607.7|86655|86605|8
1634596580000|2021-10-18 22:36:20|86656.7|86606.7|86658.1|86608.1|86658.1|86608.1|86656.7|86606.7|16
1634596590000|2021-10-18 22:36:30|86653.6|86603.6|86654.1|86604.1|86656|86606|86653.1|86603.1|24
1634596600000|2021-10-18 22:36:40|86654.4|86604.4|86649|86599|86654.6|86604.6|86648.7|86598.7|22
1634596610000|2021-10-18 22:36:50|86649.1|86599.1|86652.2|86602.2|86652.3|86602.3|86649.1|86599.1|20
1634596620000|2021-10-18 22:37:00|86652.1|86602.1|86649.9|86599.9|86652.3|86602.3|86649.2|86599.2|11
1634596630000|2021-10-18 22:37:10|86650.3|86600.3|86652.1|86602.1|86652.1|86602.1|86649.6|86599.6|9
1634596640000|2021-10-18 22:37:20|86651.9|86601.9|86642.1|86592.1|86670.9|86603.8|86642.1|86582.8|14
1634596650000|2021-10-18 22:37:30|86645|86595|86652.7|86602.7|86652.7|86602.7|86644.9|86594.9|24
1634596660000|2021-10-18 22:37:40|86652.6|86602.6|86653|86603|86654|86604|86652.3|86602.3|11
1634596670000|2021-10-18 22:37:50|86653.2|86603.2|86653.6|86603.6|86654.5|86604.5|86651.8|86601.8|37
1634596680000|2021-10-18 22:38:00|86653.9|86603.9|86653.1|86603.1|86653.9|86603.9|86651.4|86601.4|16
1634596690000|2021-10-18 22:38:10|86652.9|86602.9|86655.3|86605.3|86655.5|86605.5|86652.9|86602.9|12
1634596700000|2021-10-18 22:38:20|86655.2|86605.2|86656.1|86606.1|86656.3|86606.3|86654.7|86604.7|15
1634596710000|2021-10-18 22:38:30|86655.5|86605.5|86654.5|86604.5|86655.5|86605.5|86651.5|86601.5|17
1634596720000|2021-10-18 22:38:40|86656.3|86606.3|86653.7|86603.7|86656.3|86606.3|86652.6|86602.6|23
1634596730000|2021-10-18 22:38:50|86653.9|86603.9|86656|86606|86656.7|86606.7|86653.8|86603.8|40
1634596740000|2021-10-18 22:39:00|86655.9|86605.9|86656.4|86606.4|86656.4|86606.4|86655.2|86605.2|39
1634596750000|2021-10-18 22:39:10|86656.5|86606.5|86653.7|86603.7|86656.8|86606.8|86652.4|86602.4|27
1634596760000|2021-10-18 22:39:20|86654.3|86604.3|86654.8|86604.8|86654.9|86604.9|86653.1|86603.1|22
1634596770000|2021-10-18 22:39:30|86656|86606|86654.4|86604.4|86656.4|86606.4|86650.4|86600.4|20
1634596780000|2021-10-18 22:39:40|86655.8|86605.8|86656|86606|86656.4|86606.4|86655.3|86605.3|12
1634596790000|2021-10-18 22:39:50|86656.4|86606.4|86654.6|86604.6|86656.6|86606.6|86652.1|86602.1|13
1634596800000|2021-10-18 22:40:00|86654.3|86604.3|86654.9|86604.9|86656.9|86606.9|86652.8|86602.8|10
1634596810000|2021-10-18 22:40:10|86654.7|86604.7|86657.7|86607.7|86657.7|86607.7|86654.7|86604.7|4
1634596820000|2021-10-18 22:40:20|86657.1|86607.1|86655.6|86605.6|86666.5|86607.2|86655.4|86594.7|15
1634596830000|2021-10-18 22:40:30|86655.9|86605.9|86654.9|86604.9|86656.2|86606.2|86651.8|86601.8|11
1634596840000|2021-10-18 22:40:40|86656|86606|86658.9|86608.9|86658.9|86608.9|86656|86606|12
1634596850000|2021-10-18 22:40:50|86656.2|86606.2|86657.9|86607.9|86658.1|86608.1|86656.2|86606.2|12
1634596860000|2021-10-18 22:41:00|86657.5|86607.5|86658.6|86608.6|86658.9|86608.9|86657.5|86607.5|18
1634596870000|2021-10-18 22:41:10|86659.4|86609.4|86655.8|86605.8|86659.4|86609.4|86655.3|86605.3|20
1634596880000|2021-10-18 22:41:20|86654|86604|86654|86604|86657.9|86607.9|86654|86604|6
1634596890000|2021-10-18 22:41:30|86656.2|86606.2|86655.3|86605.3|86656.7|86606.7|86654.8|86604.8|26
1634596900000|2021-10-18 22:41:40|86655.1|86605.1|86654.5|86604.5|86656.7|86606.7|86653.1|86603.1|22
1634596910000|2021-10-18 22:41:50|86655.1|86605.1|86655.8|86605.8|86655.9|86605.9|86655.1|86605.1|6
1634596920000|2021-10-18 22:42:00|86655.9|86605.9|86654.3|86604.3|86656.7|86606.7|86653.6|86603.6|18
1634596930000|2021-10-18 22:42:10|86654.2|86604.2|86656.5|86606.5|86670.7|86607.5|86653.9|86591.8|17
1634596940000|2021-10-18 22:42:20|86656.3|86606.3|86651.3|86601.3|86657|86607|86651.3|86601.3|11
1634596950000|2021-10-18 22:42:30|86653.3|86603.3|86656.2|86606.2|86656.2|86606.2|86653.3|86603.3|11
1634596960000|2021-10-18 22:42:40|86655.9|86605.9|86657.6|86607.6|86658.1|86608.1|86655.9|86605.9|12
1634596970000|2021-10-18 22:42:50|86657.5|86607.5|86656.2|86606.2|86657.9|86607.9|86654.6|86604.6|17
1634596980000|2021-10-18 22:43:00|86655.5|86605.5|86657.9|86607.9|86658|86608|86655.5|86605.5|8
1634596990000|2021-10-18 22:43:10|86659.1|86609.1|86662.7|86612.7|86662.7|86612.7|86656.5|86606.5|33
1634597000000|2021-10-18 22:43:20|86662.5|86612.5|86662.7|86612.7|86663.1|86613.1|86661|86611|17
1634597010000|2021-10-18 22:43:30|86662.4|86612.4|86660.7|86610.7|86662.4|86612.4|86658.3|86608.3|11
1634597020000|2021-10-18 22:43:40|86661.7|86611.7|86659.7|86609.7|86661.7|86611.7|86659.6|86609.6|19
1634597030000|2021-10-18 22:43:50|86659.4|86609.4|86655.5|86605.5|86661.1|86611.1|86655.5|86605.5|4
1634597040000|2021-10-18 22:44:00|86659.7|86609.7|86659.8|86609.8|86660.7|86610.7|86659.3|86609.3|6
1634597050000|2021-10-18 22:44:10|86659.7|86609.7|86661.9|86611.9|86662|86612|86659.4|86609.4|15
1634597060000|2021-10-18 22:44:20|86661.4|86611.4|86662.9|86612.9|86664|86614|86658.1|86608.1|28
1634597070000|2021-10-18 22:44:30|86663.2|86613.2|86663.5|86613.5|86663.5|86613.5|86659.7|86609.7|9
1634597080000|2021-10-18 22:44:40|86662.8|86612.8|86664.8|86614.8|86665.4|86615.4|86662.4|86612.4|14
1634597090000|2021-10-18 22:44:50|86664.3|86614.3|86666.2|86616.2|86667.2|86617.2|86664.3|86614.3|9
1634597100000|2021-10-18 22:45:00|86665.9|86615.9|86664.6|86614.6|86666.9|86616.9|86661.9|86611.9|11
1634597110000|2021-10-18 22:45:10|86665.4|86615.4|86663.5|86613.5|86665.4|86615.4|86660|86610|27
1634597120000|2021-10-18 22:45:20|86664.2|86614.2|86664.4|86614.4|86664.5|86614.5|86663.2|86613.2|10
1634597130000|2021-10-18 22:45:30|86663.6|86613.6|86664.1|86614.1|86664.8|86614.8|86663.1|86613.1|8
1634597140000|2021-10-18 22:45:40|86665.7|86615.7|86663.6|86613.6|86665.7|86615.7|86657.6|86607.6|17
1634597150000|2021-10-18 22:45:50|86660.2|86610.2|86666|86616|86666|86616|86660.2|86610.2|11
1634597160000|2021-10-18 22:46:00|86665.6|86615.6|86664.1|86614.1|86665.8|86615.8|86663.8|86613.8|12
1634597170000|2021-10-18 22:46:10|86664.2|86614.2|86664.2|86614.2|86664.7|86614.7|86664.1|86614.1|8
1634597180000|2021-10-18 22:46:20|86658|86608|86663.9|86613.9|86663.9|86613.9|86657.8|86607.8|11
1634597190000|2021-10-18 22:46:30|86663.1|86613.1|86663.5|86613.5|86663.5|86613.5|86662.8|86612.8|3
1634597200000|2021-10-18 22:46:40|86658.2|86608.2|86663.2|86613.2|86664|86614|86658.2|86608.2|10
1634597210000|2021-10-18 22:46:50|86663.1|86613.1|86664.1|86614.1|86665.5|86615.5|86661|86611|9
1634597220000|2021-10-18 22:47:00|86661|86611|86664.5|86614.5|86664.9|86614.9|86661|86611|6
1634597230000|2021-10-18 22:47:10|86659.5|86609.5|86663.7|86613.7|86664.2|86614.2|86659.5|86609.5|10
1634597240000|2021-10-18 22:47:20|86663.9|86613.9|86662.4|86612.4|86663.9|86613.9|86662.4|86612.4|5
1634597250000|2021-10-18 22:47:30|86664.9|86614.9|86665.1|86615.1|86665.1|86615.1|86660.6|86610.6|14
1634597260000|2021-10-18 22:47:40|86664.4|86614.4|86664.4|86614.4|86664.6|86614.6|86664.4|86614.4|3
1634597270000|2021-10-18 22:47:50|86664.5|86614.5|86662.1|86612.1|86665|86615|86662|86612|8
1634597280000|2021-10-18 22:48:00|86662.2|86612.2|86659.9|86609.9|86663.1|86613.1|86658.8|86608.8|19
1634597290000|2021-10-18 22:48:10|86659.6|86609.6|86657.8|86607.8|86660|86610|86657.5|86607.5|21
1634597300000|2021-10-18 22:48:20|86658.4|86608.4|86661.7|86611.7|86662.1|86612.1|86657.7|86607.7|20
1634597310000|2021-10-18 22:48:30|86662|86612|86661.9|86611.9|86663|86613|86658.9|86608.9|26
1634597320000|2021-10-18 22:48:40|86661.7|86611.7|86661.8|86611.8|86661.8|86611.8|86661.5|86611.5|7
1634597330000|2021-10-18 22:48:50|86661.5|86611.5|86662.3|86612.3|86663.8|86613.8|86660.3|86610.3|26
1634597340000|2021-10-18 22:49:00|86662.5|86612.5|86662.2|86612.2|86663|86613|86661.7|86611.7|17
1634597350000|2021-10-18 22:49:10|86662|86612|86660.7|86610.7|86662|86612|86659.5|86609.5|18
1634597360000|2021-10-18 22:49:20|86660.5|86610.5|86661.8|86611.8|86662|86612|86660.3|86610.3|9
1634597370000|2021-10-18 22:49:30|86662|86612|86659.5|86609.5|86662.1|86612.1|86659.1|86609.1|19
1634597380000|2021-10-18 22:49:40|86659.7|86609.7|86661.4|86611.4|86661.4|86611.4|86659.7|86609.7|9
1634597390000|2021-10-18 22:49:50|86661|86611|86661.3|86611.3|86662.1|86612.1|86661|86611|5
1634597400000|2021-10-18 22:50:00|86661.5|86611.5|86659.5|86609.5|86661.8|86611.8|86657.8|86607.8|24
1634597410000|2021-10-18 22:50:10|86659.6|86609.6|86660.1|86610.1|86660.1|86610.1|86659|86609|6
1634597420000|2021-10-18 22:50:20|86660.5|86610.5|86662.2|86612.2|86662.2|86612.2|86659.4|86609.4|16
1634597430000|2021-10-18 22:50:30|86662.1|86612.1|86662.4|86612.4|86662.4|86612.4|86661.7|86611.7|8
1634597440000|2021-10-18 22:50:40|86662.2|86612.2|86661.8|86611.8|86671.3|86612.5|86660.3|86599.1|10
1634597450000|2021-10-18 22:50:50|86661.7|86611.7|86659.8|86609.8|86662.2|86612.2|86659|86609|12
1634597460000|2021-10-18 22:51:00|86659.5|86609.5|86660.5|86610.5|86661.5|86611.5|86659.5|86609.5|6
1634597470000|2021-10-18 22:51:10|86661.9|86611.9|86659.7|86609.7|86663|86613|86656.9|86606.9|26
1634597480000|2021-10-18 22:51:20|86659.6|86609.6|86659.6|86609.6|86659.7|86609.7|86658.8|86608.8|8
1634597490000|2021-10-18 22:51:30|86660.1|86610.1|86656.9|86606.9|86661.1|86611.1|86656.8|86606.8|6
1634597500000|2021-10-18 22:51:40|86657.7|86607.7|86659|86609|86659.4|86609.4|86656.6|86606.6|24
1634597510000|2021-10-18 22:51:50|86659.1|86609.1|86659|86609|86659.6|86609.6|86658.9|86608.9|12
1634597520000|2021-10-18 22:52:00|86659.6|86609.6|86656.6|86606.6|86660.4|86610.4|86656.3|86606.3|11
1634597530000|2021-10-18 22:52:10|86657.3|86607.3|86650.3|86578.1|86659|86608.5|86649|86559.2|19
1634597540000|2021-10-18 22:52:20|86637.3|86587.3|86648.9|86598.9|86660.5|86598.9|86634.2|86570.9|51
1634597550000|2021-10-18 22:52:30|86648.5|86598.5|86651.4|86601.4|86651.9|86601.9|86648.5|86598.5|12
1634597560000|2021-10-18 22:52:40|86651.1|86601.1|86647.8|86597.8|86652.4|86602.4|86647.2|86597.2|13
1634597570000|2021-10-18 22:52:50|86648.6|86598.6|86657.8|86607.8|86665.8|86608.1|86648.6|86594.4|25
1634597580000|2021-10-18 22:53:00|86658.1|86608.1|86658.3|86608.3|86658.6|86608.6|86657.1|86607.1|16
1634597590000|2021-10-18 22:53:10|86658.5|86608.5|86656.5|86606.5|86658.5|86608.5|86653.5|86603.5|18
1634597600000|2021-10-18 22:53:20|86657.2|86607.2|86662.7|86612.7|86671.6|86613.3|86656.1|86601.5|37
1634597610000|2021-10-18 22:53:30|86662.4|86612.4|86662.4|86612.4|86663.7|86613.7|86662.3|86612.3|18
1634597620000|2021-10-18 22:53:40|86662.2|86612.2|86663.8|86613.8|86664.7|86614.7|86661.7|86611.7|25
1634597630000|2021-10-18 22:53:50|86663.7|86613.7|86663.4|86613.4|86664.3|86614.3|86662.6|86612.6|18
1634597640000|2021-10-18 22:54:00|86663.6|86613.6|86660.8|86610.8|86664.4|86614.4|86659.6|86609.6|25
1634597650000|2021-10-18 22:54:10|86660.9|86610.9|86660.6|86610.6|86661.1|86611.1|86660.2|86610.2|7
1634597660000|2021-10-18 22:54:20|86661.9|86611.9|86660.8|86610.8|86662.5|86612.5|86658.8|86608.8|21
1634597670000|2021-10-18 22:54:30|86661.3|86611.3|86659.6|86609.6|86661.3|86611.3|86652.9|86602.9|14
1634597680000|2021-10-18 22:54:40|86659.5|86609.5|86659|86609|86659.6|86609.6|86658.5|86608.5|14
1634597690000|2021-10-18 22:54:50|86658.8|86608.8|86658.4|86608.4|86661.4|86611.4|86656.8|86606.8|14
1634597700000|2021-10-18 22:55:00|86659.7|86609.7|86660.4|86610.4|86660.9|86610.9|86659.7|86609.7|16
1634597710000|2021-10-18 22:55:10|86660.3|86610.3|86657.8|86607.8|86661.8|86611.8|86656.2|86606.2|29
1634597720000|2021-10-18 22:55:20|86658|86608|86657.5|86607.5|86658.3|86608.3|86656|86606|17
1634597730000|2021-10-18 22:55:30|86657.3|86607.3|86659|86609|86660.2|86610.2|86656.9|86606.9|15
1634597740000|2021-10-18 22:55:40|86658.3|86608.3|86656.4|86606.4|86659.5|86609.5|86654.9|86604.9|14
1634597750000|2021-10-18 22:55:50|86657|86607|86657.9|86607.9|86658|86608|86656.5|86606.5|12
1634597760000|2021-10-18 22:56:00|86657.8|86607.8|86657.3|86607.3|86659.5|86609.5|86656.9|86606.9|18
1634597770000|2021-10-18 22:56:10|86658.3|86608.3|86659|86609|86659.9|86609.9|86656.5|86606.5|9
1634597780000|2021-10-18 22:56:20|86659.3|86609.3|86659.5|86609.5|86659.9|86609.9|86657.9|86607.9|9
1634597790000|2021-10-18 22:56:30|86660.2|86610.2|86656.4|86606.4|86660.2|86610.2|86653.4|86603.4|14
1634597800000|2021-10-18 22:56:40|86656.1|86606.1|86656.8|86606.8|86658.6|86608.6|86656.1|86606.1|9
1634597810000|2021-10-18 22:56:50|86657.3|86607.3|86659.2|86609.2|86659.2|86609.2|86657.3|86607.3|5
1634597820000|2021-10-18 22:57:00|86659.1|86609.1|86654.1|86604.1|86659.1|86609.1|86652.3|86602.3|4
1634597830000|2021-10-18 22:57:10|86657.3|86607.3|86659.7|86609.7|86659.7|86609.7|86657.3|86607.3|9
1634597840000|2021-10-18 22:57:20|86659.2|86609.2|86655.8|86605.8|86659.2|86609.2|86651.7|86601.7|6
1634597850000|2021-10-18 22:57:30|86657|86607|86657.8|86607.8|86657.9|86607.9|86656.8|86606.8|7
1634597860000|2021-10-18 22:57:40|86658|86608|86656.5|86606.5|86659.8|86609.8|86656|86606|11
1634597870000|2021-10-18 22:57:50|86656.6|86606.6|86656.4|86606.4|86658.1|86608.1|86655.8|86605.8|8
1634597880000|2021-10-18 22:58:00|86655.9|86605.9|86657.7|86607.7|86658.9|86608.9|86655.9|86605.9|10
1634597890000|2021-10-18 22:58:10|86657.3|86607.3|86659.4|86609.4|86659.4|86609.4|86657.3|86607.3|10
1634597900000|2021-10-18 22:58:20|86659.3|86609.3|86653.8|86603.8|86659.3|86609.3|86653.2|86603.2|13
1634597910000|2021-10-18 22:58:30|86656.3|86606.3|86658.7|86608.7|86659.9|86609.9|86656.3|86606.3|11
1634597920000|2021-10-18 22:58:40|86658.6|86608.6|86656.3|86606.3|86658.8|86608.8|86656.3|86606.3|14
1634597930000|2021-10-18 22:58:50|86655.5|86605.5|86661.2|86611.2|86661.7|86611.7|86655.5|86605.5|22
1634597940000|2021-10-18 22:59:00|86661|86611|86657.8|86607.8|86661.5|86611.5|86657.7|86607.7|17
1634597950000|2021-10-18 22:59:10|86658.6|86608.6|86659.5|86609.5|86660.2|86610.2|86658.1|86608.1|23
1634597960000|2021-10-18 22:59:20|86659.2|86609.2|86661.8|86611.8|86661.9|86611.9|86659.2|86609.2|15
1634597970000|2021-10-18 22:59:30|86662.5|86612.5|86659.9|86609.9|86662.5|86612.5|86658.5|86608.5|11
1634597980000|2021-10-18 22:59:40|86659.6|86609.6|86660.6|86610.6|86661.6|86611.6|86657.8|86607.8|16
1634597990000|2021-10-18 22:59:50|86660.5|86610.5|86661.9|86611.9|86662.8|86612.8|86660.5|86610.5|16
1634598000000|2021-10-18 23:00:00|86662|86612|86661.8|86611.8|86663.8|86613.8|86661.8|86611.8|23
1634598010000|2021-10-18 23:00:10|86663.7|86613.7|86661.1|86611.1|86664.4|86614.4|86660.2|86610.2|22
1634598020000|2021-10-18 23:00:20|86661.7|86611.7|86668.2|86618.2|86669.5|86619.5|86661.5|86611.5|35
1634598030000|2021-10-18 23:00:30|86668.3|86618.3|86666.3|86616.3|86670|86620|86665.5|86615.5|47
1634598040000|2021-10-18 23:00:40|86667.1|86617.1|86673.1|86623.1|86673.3|86623.3|86667.1|86617.1|40
1634598050000|2021-10-18 23:00:50|86674.2|86624.2|86672.2|86622.2|86674.2|86624.2|86669.6|86619.6|29
1634598060000|2021-10-18 23:01:00|86672.1|86622.1|86674.4|86624.4|86674.4|86624.4|86669.7|86619.7|38
1634598070000|2021-10-18 23:01:10|86674.5|86624.5|86674.9|86624.9|86676|86626|86673.3|86623.3|19
1634598080000|2021-10-18 23:01:20|86675.3|86625.3|86673.1|86623.1|86675.3|86625.3|86670.6|86620.6|32
1634598090000|2021-10-18 23:01:30|86672.8|86622.8|86673.5|86623.5|86676.1|86626.1|86672.2|86622.2|20
1634598100000|2021-10-18 23:01:40|86674.2|86624.2|86676.3|86626.3|86676.3|86626.3|86673.5|86623.5|31
1634598110000|2021-10-18 23:01:50|86676|86626|86675.2|86625.2|86676.3|86626.3|86674.6|86624.6|23
1634598120000|2021-10-18 23:02:00|86675|86625|86672|86622|86676.5|86626.5|86669.4|86619.4|37
1634598130000|2021-10-18 23:02:10|86672.1|86622.1|86665.6|86615.6|86672.1|86622.1|86665.6|86615.6|29
1634598140000|2021-10-18 23:02:20|86660.9|86610.9|86655.6|86605.6|86660.9|86610.9|86652.7|86602.7|40
1634598150000|2021-10-18 23:02:30|86656.7|86606.7|86667.4|86617.4|86668.4|86618.4|86655.3|86605.3|53
1634598160000|2021-10-18 23:02:40|86667.6|86617.6|86668.3|86618.3|86668.3|86618.3|86666.9|86616.9|9
1634598170000|2021-10-18 23:02:50|86668.2|86618.2|86670.6|86620.6|86671.1|86621.1|86667.6|86617.6|24
1634598180000|2021-10-18 23:03:00|86671|86621|86665.5|86615.5|86671|86621|86665.5|86615.5|22
1634598190000|2021-10-18 23:03:10|86666|86616|86669.9|86619.9|86669.9|86619.9|86666|86616|27
1634598200000|2021-10-18 23:03:20|86671.4|86621.4|86670.8|86620.8|86671.4|86621.4|86665|86615|14
1634598210000|2021-10-18 23:03:30|86671.1|86621.1|86666.7|86616.7|86680.6|86621.8|86666.7|86601.9|20
1634598220000|2021-10-18 23:03:40|86667.1|86617.1|86663.7|86613.7|86667.2|86617.2|86662.5|86612.5|27
1634598230000|2021-10-18 23:03:50|86663.6|86613.6|86662.8|86612.8|86664.5|86614.5|86661.7|86611.7|32
1634598240000|2021-10-18 23:04:00|86663.2|86613.2|86663.7|86613.7|86664.7|86614.7|86662.9|86612.9|19
1634598250000|2021-10-18 23:04:10|86663.6|86613.6|86663.6|86613.6|86663.7|86613.7|86663.2|86613.2|11
1634598260000|2021-10-18 23:04:20|86663.5|86613.5|86664.9|86614.9|86664.9|86614.9|86659.6|86609.6|39
1634598270000|2021-10-18 23:04:30|86665.2|86615.2|86664.3|86614.3|86665.4|86615.4|86661.6|86611.6|22
1634598280000|2021-10-18 23:04:40|86664.1|86614.1|86664|86614|86664.3|86614.3|86663.1|86613.1|10
1634598290000|2021-10-18 23:04:50|86663.6|86613.6|86664.9|86614.9|86665.2|86615.2|86663.1|86613.1|8
1634598300000|2021-10-18 23:05:00|86665|86615|86647.4|86597.4|86665|86615|86636.5|86565.5|50
1634598310000|2021-10-18 23:05:10|86648.1|86598.1|86661.6|86611.6|86662.6|86612.6|86647.1|86597.1|45
1634598320000|2021-10-18 23:05:20|86661.1|86611.1|86661.3|86611.3|86661.4|86611.4|86659.6|86609.6|17
1634598330000|2021-10-18 23:05:30|86661.6|86611.6|86664.7|86614.7|86664.7|86614.7|86661.3|86611.3|20
1634598340000|2021-10-18 23:05:40|86664.4|86614.4|86662.4|86612.4|86664.4|86614.4|86659.9|86609.9|26
1634598350000|2021-10-18 23:05:50|86663.4|86613.4|86664.6|86614.6|86664.6|86614.6|86662.5|86612.5|18
1634598360000|2021-10-18 23:06:00|86664.5|86614.5|86663|86613|86665|86615|86662.3|86612.3|13
1634598370000|2021-10-18 23:06:10|86662.8|86612.8|86662.6|86612.6|86663.3|86613.3|86658.3|86608.3|10
1634598380000|2021-10-18 23:06:20|86662.3|86612.3|86660.7|86610.7|86663.6|86613.6|86659.2|86609.2|19
1634598390000|2021-10-18 23:06:30|86660.8|86610.8|86662.2|86612.2|86662.5|86612.5|86659.9|86609.9|20
1634598400000|2021-10-18 23:06:40|86662.3|86612.3|86658.4|86608.4|86664.1|86614.1|86658.4|86608.4|23
1634598410000|2021-10-18 23:06:50|86659.4|86609.4|86662.9|86612.9|86663.2|86613.2|86659.4|86609.4|18
1634598420000|2021-10-18 23:07:00|86664.4|86614.4|86661|86611|86666.6|86616.6|86661|86611|21
1634598430000|2021-10-18 23:07:10|86661.9|86611.9|86660.6|86610.6|86662.4|86612.4|86658.6|86608.6|23
1634598440000|2021-10-18 23:07:20|86661.3|86611.3|86663.6|86613.6|86664.3|86614.3|86661.3|86611.3|11
1634598450000|2021-10-18 23:07:30|86663.3|86613.3|86663.3|86613.3|86663.8|86613.8|86663.2|86613.2|6
1634598460000|2021-10-18 23:07:40|86663.9|86613.9|86662.1|86612.1|86663.9|86613.9|86659.5|86609.5|19
1634598470000|2021-10-18 23:07:50|86661.8|86611.8|86662.4|86612.4|86662.6|86612.6|86661.8|86611.8|14
1634598480000|2021-10-18 23:08:00|86662.6|86612.6|86659.9|86609.9|86662.6|86612.6|86658.2|86608.2|19
1634598490000|2021-10-18 23:08:10|86660.3|86610.3|86662.5|86612.5|86662.6|86612.6|86659.3|86609.3|14
1634598500000|2021-10-18 23:08:20|86662.4|86612.4|86661.4|86611.4|86662.8|86612.8|86657.4|86607.4|25
1634598510000|2021-10-18 23:08:30|86661.8|86611.8|86665.3|86615.3|86665.7|86615.7|86660.9|86610.9|21
1634598520000|2021-10-18 23:08:40|86665.5|86615.5|86666.1|86616.1|86667|86617|86662.5|86612.5|20
1634598530000|2021-10-18 23:08:50|86665.7|86615.7|86665.2|86615.2|86667.4|86617.4|86664|86614|23
1634598540000|2021-10-18 23:09:00|86665|86615|86657.7|86607.7|86665|86615|86656.8|86606.8|36
1634598550000|2021-10-18 23:09:10|86658.7|86608.7|86660.9|86610.9|86660.9|86610.9|86656.7|86606.7|39
1634598560000|2021-10-18 23:09:20|86660.8|86610.8|86658.1|86608.1|86660.8|86610.8|86657|86607|23
1634598570000|2021-10-18 23:09:30|86659.5|86609.5|86662|86612|86662.7|86612.7|86657.9|86607.9|29
1634598580000|2021-10-18 23:09:40|86658.5|86608.5|86655.6|86605.6|86660.9|86610.9|86651.4|86601.4|42
1634598590000|2021-10-18 23:09:50|86656.8|86606.8|86663|86613|86663.6|86613.6|86656.8|86606.8|38
1634598600000|2021-10-18 23:10:00|86663.1|86613.1|86663.2|86613.2|86664|86614|86661.4|86611.4|14
1634598610000|2021-10-18 23:10:10|86662.6|86612.6|86663.7|86613.7|86663.8|86613.8|86662.6|86612.6|26
1634598620000|2021-10-18 23:10:20|86663.2|86613.2|86664.6|86614.6|86664.9|86614.9|86656.9|86606.9|10
1634598630000|2021-10-18 23:10:30|86664.4|86614.4|86662.8|86612.8|86664.9|86614.9|86658.9|86608.9|22
1634598640000|2021-10-18 23:10:40|86662.7|86612.7|86655.9|86605.9|86664.2|86614.2|86654.9|86604.9|51
1634598650000|2021-10-18 23:10:50|86656.6|86606.6|86657.1|86607.1|86660|86610|86656|86606|46
1634598660000|2021-10-18 23:11:00|86657.4|86607.4|86657.8|86607.8|86659.2|86609.2|86656.1|86606.1|34
1634598670000|2021-10-18 23:11:10|86657.6|86607.6|86658.7|86608.7|86659|86609|86657.4|86607.4|32
1634598680000|2021-10-18 23:11:20|86659.1|86609.1|86654.9|86604.9|86659.7|86609.7|86654.1|86604.1|28
1634598690000|2021-10-18 23:11:30|86654.5|86604.5|86653.9|86603.9|86655.2|86605.2|86649.3|86599.3|47
1634598700000|2021-10-18 23:11:40|86653.6|86603.6|86654.9|86604.9|86655.3|86605.3|86652.6|86602.6|16
1634598710000|2021-10-18 23:11:50|86654.8|86604.8|86654.9|86604.9|86654.9|86604.9|86654|86604|10
1634598720000|2021-10-18 23:12:00|86654.8|86604.8|86657|86607|86657|86607|86653.6|86603.6|20
1634598730000|2021-10-18 23:12:10|86657.2|86607.2|86655.7|86605.7|86657.2|86607.2|86651.8|86601.8|11
1634598740000|2021-10-18 23:12:20|86655.2|86605.2|86654.1|86604.1|86657.7|86607.7|86654.1|86604.1|22
1634598750000|2021-10-18 23:12:30|86654.4|86604.4|86658.6|86608.6|86658.6|86608.6|86654.4|86604.4|30
1634598760000|2021-10-18 23:12:40|86658.2|86608.2|86658.2|86608.2|86658.7|86608.7|86657|86607|22
1634598770000|2021-10-18 23:12:50|86658.3|86608.3|86659.1|86609.1|86659.8|86609.8|86653.2|86603.2|34
1634598780000|2021-10-18 23:13:00|86658.6|86608.6|86659.3|86609.3|86659.9|86609.9|86658.6|86608.6|12
1634598790000|2021-10-18 23:13:10|86659.5|86609.5|86659.6|86609.6|86659.7|86609.7|86659|86609|14
1634598800000|2021-10-18 23:13:20|86659.7|86609.7|86653.7|86603.7|86661|86611|86653.7|86603.7|16
1634598810000|2021-10-18 23:13:30|86661.2|86611.2|86660.1|86610.1|86661.6|86611.6|86659.2|86609.2|20
1634598820000|2021-10-18 23:13:40|86659.6|86609.6|86656.4|86606.4|86660|86610|86654|86604|16
1634598830000|2021-10-18 23:13:50|86655.3|86605.3|86652.5|86602.5|86661.8|86611.8|86652|86602|39
1634598840000|2021-10-18 23:14:00|86653.6|86603.6|86653.1|86603.1|86654|86604|86649.9|86599.9|23
1634598850000|2021-10-18 23:14:10|86652.7|86602.7|86655.9|86605.9|86657.6|86607.6|86650.6|86600.6|33
1634598860000|2021-10-18 23:14:20|86656.9|86606.9|86659.8|86609.8|86660.5|86610.5|86656.9|86606.9|31
1634598870000|2021-10-18 23:14:30|86660|86610|86660.3|86610.3|86661.5|86611.5|86659.4|86609.4|29
1634598880000|2021-10-18 23:14:40|86660.5|86610.5|86660.2|86610.2|86660.7|86610.7|86660|86610|20
1634598890000|2021-10-18 23:14:50|86660.5|86610.5|86658.1|86608.1|86664.8|86614.8|86658.1|86608.1|56
1634598900000|2021-10-18 23:15:00|86657.8|86607.8|86659.3|86609.3|86660.4|86610.4|86657.7|86607.7|37
1634598910000|2021-10-18 23:15:10|86659|86609|86659.5|86609.5|86660.8|86610.8|86658.7|86608.7|30
1634598920000|2021-10-18 23:15:20|86659|86609|86658.4|86608.4|86659|86609|86657.1|86607.1|13
1634598930000|2021-10-18 23:15:30|86658.9|86608.9|86659|86609|86659.2|86609.2|86657.7|86607.7|14
1634598940000|2021-10-18 23:15:40|86659.1|86609.1|86660.2|86610.2|86660.8|86610.8|86656.9|86606.9|16
1634598950000|2021-10-18 23:15:50|86660.9|86610.9|86661.5|86611.5|86661.9|86611.9|86659.2|86609.2|18
1634598960000|2021-10-18 23:16:00|86661.9|86611.9|86660.7|86610.7|86661.9|86611.9|86660.7|86610.7|13
1634598970000|2021-10-18 23:16:10|86661.5|86611.5|86660.8|86610.8|86662.1|86612.1|86658.3|86608.3|20
1634598980000|2021-10-18 23:16:20|86661|86611|86661.1|86611.1|86662|86612|86659.7|86609.7|18
1634598990000|2021-10-18 23:16:30|86661.3|86611.3|86659.8|86609.8|86661.3|86611.3|86657.6|86607.6|11
1634599000000|2021-10-18 23:16:40|86660|86610|86662.1|86612.1|86662.3|86612.3|86659.6|86609.6|12
1634599010000|2021-10-18 23:16:50|86661.6|86611.6|86661.5|86611.5|86662.1|86612.1|86661.2|86611.2|9
1634599020000|2021-10-18 23:17:00|86661.7|86611.7|86660.3|86610.3|86661.7|86611.7|86656.6|86606.6|18
1634599030000|2021-10-18 23:17:10|86659.8|86609.8|86661.7|86611.7|86663.5|86613.5|86658.6|86608.6|14
1634599040000|2021-10-18 23:17:20|86662.7|86612.7|86662.3|86612.3|86664.2|86614.2|86659.9|86609.9|27
1634599050000|2021-10-18 23:17:30|86662.2|86612.2|86662.3|86612.3|86662.8|86612.8|86661.8|86611.8|24
1634599060000|2021-10-18 23:17:40|86662.1|86612.1|86659.1|86609.1|86662.3|86612.3|86657.5|86607.5|9
1634599070000|2021-10-18 23:17:50|86658.9|86608.9|86659.9|86609.9|86661|86611|86656.8|86606.8|32
1634599080000|2021-10-18 23:18:00|86659.4|86609.4|86660.1|86610.1|86660.8|86610.8|86657.8|86607.8|17
1634599090000|2021-10-18 23:18:10|86660.5|86610.5|86660.2|86610.2|86661.2|86611.2|86659.5|86609.5|14
1634599100000|2021-10-18 23:18:20|86659.8|86609.8|86656.3|86606.3|86660.6|86610.6|86655.7|86605.7|15
1634599110000|2021-10-18 23:18:30|86656.2|86606.2|86659.3|86609.3|86661.3|86611.3|86656.2|86606.2|20
1634599120000|2021-10-18 23:18:40|86659.2|86609.2|86656.3|86606.3|86659.3|86609.3|86656.1|86606.1|12
1634599130000|2021-10-18 23:18:50|86656.5|86606.5|86660.4|86610.4|86660.7|86610.7|86656.5|86606.5|23
1634599140000|2021-10-18 23:19:00|86660.5|86610.5|86657.2|86607.2|86660.5|86610.5|86654.8|86604.8|27
1634599150000|2021-10-18 23:19:10|86657.5|86607.5|86658.3|86608.3|86658.3|86608.3|86656.2|86606.2|10
1634599160000|2021-10-18 23:19:20|86657.9|86607.9|86651.8|86601.8|86658|86608|86651.8|86601.8|22
1634599170000|2021-10-18 23:19:30|86651.6|86601.6|86654|86604|86654.8|86604.8|86651.4|86601.4|47
1634599180000|2021-10-18 23:19:40|86654.1|86604.1|86651.1|86601.1|86655.1|86605.1|86649.9|86599.9|22
1634599190000|2021-10-18 23:19:50|86650.6|86600.6|86650.8|86600.8|86653.3|86603.3|86650.2|86600.2|24
1634599200000|2021-10-18 23:20:00|86650.9|86600.9|86649.9|86599.9|86650.9|86600.9|86647.2|86597.2|12
1634599210000|2021-10-18 23:20:10|86649.5|86599.5|86645.5|86595.5|86651.1|86601.1|86639.3|86589.3|43
1634599220000|2021-10-18 23:20:20|86647.2|86597.2|86647.6|86597.6|86647.9|86597.9|86645.3|86595.3|21
1634599230000|2021-10-18 23:20:30|86647.7|86597.7|86649.3|86599.3|86649.3|86599.3|86646.3|86596.3|20
1634599240000|2021-10-18 23:20:40|86649.9|86599.9|86648.6|86598.6|86653.7|86603.7|86647.8|86597.8|50
1634599250000|2021-10-18 23:20:50|86649|86599|86654.5|86604.5|86654.5|86604.5|86647|86597|31
1634599260000|2021-10-18 23:21:00|86654.7|86604.7|86649.9|86599.9|86654.7|86604.7|86648.3|86598.3|50
1634599270000|2021-10-18 23:21:10|86650.1|86600.1|86650.9|86600.9|86652|86602|86644.3|86594.3|46
1634599280000|2021-10-18 23:21:20|86651.9|86601.9|86657.9|86607.9|86660|86610|86647.7|86597.7|38
1634599290000|2021-10-18 23:21:30|86659.4|86609.4|86659|86609|86660|86610|86654.5|86604.5|29
1634599300000|2021-10-18 23:21:40|86659.1|86609.1|86657.9|86607.9|86659.2|86609.2|86656.9|86606.9|28
1634599310000|2021-10-18 23:21:50|86658.5|86608.5|86660.6|86610.6|86660.6|86610.6|86658.2|86608.2|18
1634599320000|2021-10-18 23:22:00|86660.5|86610.5|86660.4|86610.4|86660.8|86610.8|86659.4|86609.4|19
1634599330000|2021-10-18 23:22:10|86660.5|86610.5|86660.2|86610.2|86661.6|86611.6|86659.1|86609.1|24
1634599340000|2021-10-18 23:22:20|86660.4|86610.4|86657|86607|86661.8|86611.8|86656.5|86606.5|15
1634599350000|2021-10-18 23:22:30|86657.4|86607.4|86659.3|86609.3|86659.7|86609.7|86657|86607|39
1634599360000|2021-10-18 23:22:40|86659.4|86609.4|86659.4|86609.4|86660.8|86610.8|86658.9|86608.9|23
1634599370000|2021-10-18 23:22:50|86660.8|86610.8|86660.3|86610.3|86663.3|86613.3|86654.2|86604.2|35
1634599380000|2021-10-18 23:23:00|86659.7|86609.7|86657.6|86607.6|86660.2|86610.2|86657.6|86607.6|10
1634599390000|2021-10-18 23:23:10|86657.3|86607.3|86659.8|86609.8|86659.9|86609.9|86657.3|86607.3|27
1634599400000|2021-10-18 23:23:20|86659.7|86609.7|86659.4|86609.4|86660.1|86610.1|86657|86607|22
1634599410000|2021-10-18 23:23:30|86659.5|86609.5|86653.9|86603.9|86659.5|86609.5|86650.2|86600.2|45
1634599420000|2021-10-18 23:23:40|86652.8|86602.8|86646.2|86596.2|86653.6|86603.6|86646.2|86596.2|26
1634599430000|2021-10-18 23:23:50|86646.3|86596.3|86641.1|86591.1|86649.8|86599.8|86639.9|86589.9|49
1634599440000|2021-10-18 23:24:00|86642|86592|86646|86596|86646.7|86596.7|86642|86592|35
1634599450000|2021-10-18 23:24:10|86646.1|86596.1|86644.5|86594.5|86646.1|86596.1|86643.4|86593.4|27
1634599460000|2021-10-18 23:24:20|86644.3|86594.3|86644.1|86594.1|86645.2|86595.2|86643.8|86593.8|19
1634599470000|2021-10-18 23:24:30|86644|86594|86643|86593|86644.5|86594.5|86642.6|86592.6|19
1634599480000|2021-10-18 23:24:40|86642.8|86592.8|86643.1|86593.1|86644.9|86594.9|86642.7|86592.7|26
1634599490000|2021-10-18 23:24:50|86642.7|86592.7|86635.1|86585.1|86644|86594|86632.9|86553|26
1634599500000|2021-10-18 23:25:00|86632.1|86582.1|86641.9|86591.9|86642.8|86592.8|86624.3|86533.2|65
1634599510000|2021-10-18 23:25:10|86641.8|86591.8|86641.8|86591.8|86642.5|86592.5|86640.8|86590.8|28
1634599520000|2021-10-18 23:25:20|86641.1|86591.1|86641.9|86591.9|86642.2|86592.2|86641.1|86591.1|17
1634599530000|2021-10-18 23:25:30|86641.8|86591.8|86640.8|86590.8|86641.9|86591.9|86640.5|86590.5|23
1634599540000|2021-10-18 23:25:40|86641.7|86591.7|86642.4|86592.4|86642.4|86592.4|86639.7|86589.7|13
1634599550000|2021-10-18 23:25:50|86641.2|86591.2|86647.5|86597.5|86651.7|86601.7|86641.2|86591.2|54
1634599560000|2021-10-18 23:26:00|86648.7|86598.7|86650.9|86600.9|86651.4|86601.4|86648.7|86598.7|28
1634599570000|2021-10-18 23:26:10|86651.1|86601.1|86646.2|86596.2|86651.7|86601.7|86644.9|86594.9|35
1634599580000|2021-10-18 23:26:20|86645.9|86595.9|86646.2|86596.2|86648|86598|86645.8|86595.8|14
1634599590000|2021-10-18 23:26:30|86646.6|86596.6|86655.2|86605.2|86657.6|86607.6|86646.6|86596.6|52
1634599600000|2021-10-18 23:26:40|86656.2|86606.2|86649.6|86599.6|86656.5|86606.5|86649.2|86599.2|28
1634599610000|2021-10-18 23:26:50|86649.7|86599.7|86652.4|86602.4|86653.5|86603.5|86649.7|86599.7|47
1634599620000|2021-10-18 23:27:00|86652.9|86602.9|86655.1|86605.1|86656.9|86606.9|86652.9|86602.9|16
1634599630000|2021-10-18 23:27:10|86654.9|86604.9|86656.5|86606.5|86657.1|86607.1|86653.9|86603.9|29
1634599640000|2021-10-18 23:27:20|86656.6|86606.6|86655.5|86605.5|86656.9|86606.9|86655.3|86605.3|24
1634599650000|2021-10-18 23:27:30|86655.4|86605.4|86653.2|86603.2|86656|86606|86649.7|86599.7|37
1634599660000|2021-10-18 23:27:40|86653.1|86603.1|86655.9|86605.9|86656.3|86606.3|86653.1|86603.1|31
1634599670000|2021-10-18 23:27:50|86656.3|86606.3|86654.9|86604.9|86657.4|86607.4|86654.9|86604.9|38
1634599680000|2021-10-18 23:28:00|86654.7|86604.7|86657|86607|86657.2|86607.2|86654.7|86604.7|39
1634599690000|2021-10-18 23:28:10|86656.9|86606.9|86657.3|86607.3|86657.3|86607.3|86655.6|86605.6|29
1634599700000|2021-10-18 23:28:20|86657.4|86607.4|86654|86604|86657.6|86607.6|86652.5|86602.5|40
1634599710000|2021-10-18 23:28:30|86654.2|86604.2|86646.8|86596.8|86654.2|86604.2|86646.8|86596.8|30
1634599720000|2021-10-18 23:28:40|86647.9|86597.9|86650.4|86600.4|86650.7|86600.7|86645.5|86595.5|35
1634599730000|2021-10-18 23:28:50|86649.6|86599.6|86649.9|86599.9|86650.5|86600.5|86647.9|86597.9|25
1634599740000|2021-10-18 23:29:00|86649.7|86599.7|86650.1|86600.1|86651.8|86601.8|86648.6|86598.6|29
1634599750000|2021-10-18 23:29:10|86650|86600|86653.2|86603.2|86653.2|86603.2|86629.6|86566.3|68
1634599760000|2021-10-18 23:29:20|86653.4|86603.4|86653.1|86603.1|86654.3|86604.3|86647.6|86597.6|39
1634599770000|2021-10-18 23:29:30|86653|86603|86654.8|86604.8|86655.7|86605.7|86652.4|86602.4|29
1634599780000|2021-10-18 23:29:40|86655.3|86605.3|86655.4|86605.4|86655.8|86605.8|86655.2|86605.2|25
1634599790000|2021-10-18 23:29:50|86656.3|86606.3|86653.5|86603.5|86656.3|86606.3|86649.8|86599.8|25
1634599800000|2021-10-18 23:30:00|86652.6|86602.6|86652.2|86602.2|86655.8|86605.8|86651|86601|46
1634599810000|2021-10-18 23:30:10|86651.9|86601.9|86650.5|86600.5|86651.9|86601.9|86649.8|86599.8|32
1634599820000|2021-10-18 23:30:20|86650.4|86600.4|86650.7|86600.7|86651.9|86601.9|86649.8|86599.8|20
1634599830000|2021-10-18 23:30:30|86650.9|86600.9|86647.2|86597.2|86650.9|86600.9|86642.7|86592.7|52
1634599840000|2021-10-18 23:30:40|86646.5|86596.5|86646.3|86596.3|86647.9|86597.9|86644.8|86594.8|27
1634599850000|2021-10-18 23:30:50|86642.7|86592.7|86644|86594|86645.9|86595.9|86641.7|86591.7|34
1634599860000|2021-10-18 23:31:00|86642.8|86592.8|86640.5|86590.5|86646.4|86596.4|86639.5|86589.5|65
1634599870000|2021-10-18 23:31:10|86637.4|86587.4|86636.2|86586.2|86637.4|86587.4|86626.8|86576.8|61
1634599880000|2021-10-18 23:31:20|86634.3|86584.3|86639.6|86589.6|86640.6|86590.6|86634.3|86584.3|48
1634599890000|2021-10-18 23:31:30|86638.3|86588.3|86632.2|86582.2|86639.7|86589.7|86630.8|86580.8|41
1634599900000|2021-10-18 23:31:40|86632.6|86582.6|86642.1|86592.1|86643.1|86593.1|86632.6|86582.6|56
1634599910000|2021-10-18 23:31:50|86642.7|86592.7|86641.9|86591.9|86647.8|86597.8|86641|86591|59
1634599920000|2021-10-18 23:32:00|86643|86593|86641.5|86591.5|86643.8|86593.8|86637.9|86587.9|61
1634599930000|2021-10-18 23:32:10|86641.6|86591.6|86647.4|86597.4|86649.7|86599.7|86641.4|86591.4|56
1634599940000|2021-10-18 23:32:20|86648.5|86598.5|86653.3|86603.3|86655.2|86605.2|86648.1|86598.1|51
1634599950000|2021-10-18 23:32:30|86653.6|86603.6|86647.3|86597.3|86654.5|86604.5|86644.3|86594.3|59
1634599960000|2021-10-18 23:32:40|86645.8|86595.8|86642.6|86592.6|86646.7|86596.7|86642.6|86592.6|20
1634599970000|2021-10-18 23:32:50|86643.1|86593.1|86646.3|86596.3|86647.1|86597.1|86643.1|86593.1|19
1634599980000|2021-10-18 23:33:00|86646.5|86596.5|86646.4|86596.4|86646.6|86596.6|86644.1|86594.1|37
1634599990000|2021-10-18 23:33:10|86646.9|86596.9|86646.2|86596.2|86647.8|86597.8|86644.3|86594.3|21
1634600000000|2021-10-18 23:33:20|86646.1|86596.1|86646.3|86596.3|86647.5|86597.5|86645.5|86595.5|23
1634600010000|2021-10-18 23:33:30|86646.6|86596.6|86643.4|86593.4|86647.2|86597.2|86643.4|86593.4|38
1634600020000|2021-10-18 23:33:40|86644.1|86594.1|86651.2|86601.2|86651.2|86601.2|86641.9|86591.9|65
1634600030000|2021-10-18 23:33:50|86650.4|86600.4|86643.1|86593.1|86650.5|86600.5|86640.2|86590.2|59
1634600040000|2021-10-18 23:34:00|86642.2|86592.2|86641.3|86591.3|86643.1|86593.1|86640.9|86590.9|20
1634600050000|2021-10-18 23:34:10|86642.8|86592.8|86642.5|86592.5|86642.8|86592.8|86641.1|86591.1|17
1634600060000|2021-10-18 23:34:20|86642.6|86592.6|86643.7|86593.7|86643.7|86593.7|86642.5|86592.5|12
1634600070000|2021-10-18 23:34:30|86643.5|86593.5|86642.6|86592.6|86643.5|86593.5|86642.6|86592.6|10
1634600080000|2021-10-18 23:34:40|86642.9|86592.9|86641.5|86591.5|86644|86594|86641.2|86591.2|18
1634600090000|2021-10-18 23:34:50|86641.8|86591.8|86641.6|86591.6|86642.4|86592.4|86641.3|86591.3|5
1634600100000|2021-10-18 23:35:00|86642|86592|86641.8|86591.8|86643|86593|86641.8|86591.8|8
1634600110000|2021-10-18 23:35:10|86642|86592|86642.8|86592.8|86643.8|86593.8|86642|86592|13
1634600120000|2021-10-18 23:35:20|86642.9|86592.9|86643.8|86593.8|86644.1|86594.1|86642.9|86592.9|28
1634600130000|2021-10-18 23:35:30|86643.6|86593.6|86643.1|86593.1|86643.9|86593.9|86642.2|86592.2|9
1634600140000|2021-10-18 23:35:40|86643.2|86593.2|86644.1|86594.1|86644.1|86594.1|86641.1|86591.1|7
1634600150000|2021-10-18 23:35:50|86639.8|86589.8|86643.6|86593.6|86643.6|86593.6|86633.2|86583.2|52
1634600160000|2021-10-18 23:36:00|86642|86592|86645.8|86595.8|86647.3|86597.3|86642|86592|46
1634600170000|2021-10-18 23:36:10|86645.6|86595.6|86646.7|86596.7|86646.7|86596.7|86645.3|86595.3|21
1634600180000|2021-10-18 23:36:20|86646.8|86596.8|86645.8|86595.8|86647.3|86597.3|86645|86595|21
1634600190000|2021-10-18 23:36:30|86645.9|86595.9|86646.5|86596.5|86646.6|86596.6|86645.4|86595.4|16
1634600200000|2021-10-18 23:36:40|86646.6|86596.6|86648|86598|86648.1|86598.1|86645.3|86595.3|21
1634600210000|2021-10-18 23:36:50|86648.1|86598.1|86646|86596|86648.1|86598.1|86645|86595|19
1634600220000|2021-10-18 23:37:00|86647|86597|86646.8|86596.8|86647.9|86597.9|86646|86596|13
1634600230000|2021-10-18 23:37:10|86646.4|86596.4|86646|86596|86646.9|86596.9|86644.9|86594.9|18
1634600240000|2021-10-18 23:37:20|86646.2|86596.2|86644.5|86594.5|86646.5|86596.5|86644.3|86594.3|17
1634600250000|2021-10-18 23:37:30|86644|86594|86645.6|86595.6|86645.8|86595.8|86644|86594|15
1634600260000|2021-10-18 23:37:40|86644.6|86594.6|86645|86595|86646.1|86596.1|86644.6|86594.6|22
1634600270000|2021-10-18 23:37:50|86644.6|86594.6|86644.1|86594.1|86645|86595|86643.9|86593.9|12
1634600280000|2021-10-18 23:38:00|86643.9|86593.9|86644.1|86594.1|86644.4|86594.4|86642.3|86592.3|12
1634600290000|2021-10-18 23:38:10|86643.8|86593.8|86641.2|86591.2|86643.8|86593.8|86640.8|86590.8|16
1634600300000|2021-10-18 23:38:20|86640.8|86590.8|86641.7|86591.7|86642.1|86592.1|86638.2|86588.2|26
1634600310000|2021-10-18 23:38:30|86641.3|86591.3|86647.3|86597.3|86648.4|86598.4|86639.8|86589.8|38
1634600320000|2021-10-18 23:38:40|86648|86598|86648.5|86598.5|86648.5|86598.5|86646.3|86596.3|17
1634600330000|2021-10-18 23:38:50|86648.7|86598.7|86650.3|86600.3|86651|86601|86648.7|86598.7|16
1634600340000|2021-10-18 23:39:00|86650.2|86600.2|86650.6|86600.6|86650.8|86600.8|86649.3|86599.3|19
1634600350000|2021-10-18 23:39:10|86652|86602|86651.3|86601.3|86652|86602|86650.7|86600.7|9
1634600360000|2021-10-18 23:39:20|86651.4|86601.4|86650.6|86600.6|86651.4|86601.4|86649.4|86599.4|13
1634600370000|2021-10-18 23:39:30|86649.7|86599.7|86649.8|86599.8|86650.2|86600.2|86649.1|86599.1|11
1634600380000|2021-10-18 23:39:40|86650.7|86600.7|86648.6|86598.6|86652.2|86602.2|86647.2|86597.2|19
1634600390000|2021-10-18 23:39:50|86650.9|86600.9|86648.9|86598.9|86650.9|86600.9|86648.6|86598.6|19
1634600400000|2021-10-18 23:40:00|86650.4|86600.4|86650.8|86600.8|86653.2|86603.2|86649.9|86599.9|13
1634600410000|2021-10-18 23:40:10|86651.3|86601.3|86650.7|86600.7|86651.3|86601.3|86650.5|86600.5|7
1634600420000|2021-10-18 23:40:20|86651.1|86601.1|86648.7|86598.7|86651.2|86601.2|86648.7|86598.7|16
1634600430000|2021-10-18 23:40:30|86649.2|86599.2|86650.8|86600.8|86652.4|86602.4|86649.2|86599.2|13
1634600440000|2021-10-18 23:40:40|86650.6|86600.6|86650.7|86600.7|86650.8|86600.8|86650|86600|21
1634600450000|2021-10-18 23:40:50|86649.6|86599.6|86649.7|86599.7|86651.1|86601.1|86648.8|86598.8|16
1634600460000|2021-10-18 23:41:00|86649.5|86599.5|86650.1|86600.1|86650.2|86600.2|86648.6|86598.6|7
1634600470000|2021-10-18 23:41:10|86649.6|86599.6|86650.5|86600.5|86652.2|86602.2|86649.6|86599.6|9
1634600480000|2021-10-18 23:41:20|86650.7|86600.7|86649.9|86599.9|86650.8|86600.8|86649|86599|20
1634600490000|2021-10-18 23:41:30|86649.7|86599.7|86649.2|86599.2|86649.9|86599.9|86648.4|86598.4|13
1634600500000|2021-10-18 23:41:40|86652.3|86602.3|86648.8|86598.8|86652.3|86602.3|86648.8|86598.8|15
1634600510000|2021-10-18 23:41:50|86648.5|86598.5|86649.1|86599.1|86649.2|86599.2|86647.8|86597.8|10
1634600520000|2021-10-18 23:42:00|86649.3|86599.3|86651.2|86601.2|86652.8|86602.8|86649.1|86599.1|44
1634600530000|2021-10-18 23:42:10|86650.9|86600.9|86647.3|86597.3|86650.9|86600.9|86647.3|86597.3|26
1634600540000|2021-10-18 23:42:20|86648|86598|86651.1|86601.1|86653.7|86603.7|86647.3|86597.3|27
1634600550000|2021-10-18 23:42:30|86651.3|86601.3|86645.4|86595.4|86651.8|86601.8|86645.4|86595.4|24
1634600560000|2021-10-18 23:42:40|86645.6|86595.6|86648.2|86598.2|86651.2|86601.2|86645.6|86595.6|31
1634600570000|2021-10-18 23:42:50|86647.8|86597.8|86646.2|86596.2|86647.8|86597.8|86646|86596|18
1634600580000|2021-10-18 23:43:00|86646.4|86596.4|86645.6|86595.6|86647.3|86597.3|86644.9|86594.9|30
1634600590000|2021-10-18 23:43:10|86645.4|86595.4|86646.2|86596.2|86646.8|86596.8|86645.4|86595.4|11
1634600600000|2021-10-18 23:43:20|86646.8|86596.8|86647.6|86597.6|86648.3|86598.3|86644.9|86594.9|10
1634600610000|2021-10-18 23:43:30|86647|86597|86647.4|86597.4|86647.9|86597.9|86645.7|86595.7|9
1634600620000|2021-10-18 23:43:40|86647.3|86597.3|86646.1|86596.1|86647.3|86597.3|86643.5|86593.5|22
1634600630000|2021-10-18 23:43:50|86645.9|86595.9|86645.4|86595.4|86648.6|86598.6|86645.2|86595.2|24
1634600640000|2021-10-18 23:44:00|86645.8|86595.8|86646|86596|86649.3|86599.3|86645.8|86595.8|31
1634600650000|2021-10-18 23:44:10|86646.3|86596.3|86645.8|86595.8|86647.3|86597.3|86645.5|86595.5|16
1634600660000|2021-10-18 23:44:20|86645.6|86595.6|86643.9|86593.9|86646.5|86596.5|86643.9|86593.9|20
1634600670000|2021-10-18 23:44:30|86644.1|86594.1|86644|86594|86647.3|86597.3|86644|86594|15
1634600680000|2021-10-18 23:44:40|86644.9|86594.9|86643.5|86593.5|86645.3|86595.3|86643.5|86593.5|24
1634600690000|2021-10-18 23:44:50|86643.6|86593.6|86645.8|86595.8|86649.1|86599.1|86643.2|86593.2|20
1634600700000|2021-10-18 23:45:00|86646.2|86596.2|86645.4|86595.4|86646.2|86596.2|86642.6|86592.6|16
1634600710000|2021-10-18 23:45:10|86645|86595|86646.8|86596.8|86647.7|86597.7|86644.5|86594.5|37
1634600720000|2021-10-18 23:45:20|86646.4|86596.4|86644.7|86594.7|86647.1|86597.1|86644.7|86594.7|46
1634600730000|2021-10-18 23:45:30|86645.1|86595.1|86644.7|86594.7|86646.7|86596.7|86644.4|86594.4|22
1634600740000|2021-10-18 23:45:40|86645.5|86595.5|86644.7|86594.7|86647.5|86597.5|86643.8|86593.8|31
1634600750000|2021-10-18 23:45:50|86644.6|86594.6|86644.7|86594.7|86645.5|86595.5|86644.5|86594.5|12
1634600760000|2021-10-18 23:46:00|86645.6|86595.6|86645.8|86595.8|86646.2|86596.2|86645.4|86595.4|25
1634600770000|2021-10-18 23:46:10|86645.9|86595.9|86645.5|86595.5|86647.5|86597.5|86644.2|86594.2|18
1634600780000|2021-10-18 23:46:20|86644.8|86594.8|86644.9|86594.9|86646.5|86596.5|86644.6|86594.6|28
1634600790000|2021-10-18 23:46:30|86645.3|86595.3|86641.9|86591.9|86648.6|86598.6|86641.9|86591.9|41
1634600800000|2021-10-18 23:46:40|86642.3|86592.3|86643.5|86593.5|86643.9|86593.9|86640.6|86590.6|19
1634600810000|2021-10-18 23:46:50|86643.4|86593.4|86642|86592|86644|86594|86642|86592|20
1634600820000|2021-10-18 23:47:00|86642.2|86592.2|86641.9|86591.9|86642.6|86592.6|86641.9|86591.9|14
1634600830000|2021-10-18 23:47:10|86641.8|86591.8|86642.2|86592.2|86642.2|86592.2|86641.6|86591.6|15
1634600840000|2021-10-18 23:47:20|86641.9|86591.9|86641.9|86591.9|86642.2|86592.2|86641.7|86591.7|8
1634600850000|2021-10-18 23:47:30|86642|86592|86641.8|86591.8|86642.6|86592.6|86641.5|86591.5|16
1634600860000|2021-10-18 23:47:40|86641.1|86591.1|86641.5|86591.5|86641.9|86591.9|86641|86591|7
1634600870000|2021-10-18 23:47:50|86642.4|86592.4|86641.8|86591.8|86642.6|86592.6|86641.3|86591.3|11
1634600880000|2021-10-18 23:48:00|86642.4|86592.4|86644.3|86594.3|86646.6|86596.6|86640|86562.5|31
1634600890000|2021-10-18 23:48:10|86644.5|86594.5|86645.4|86595.4|86645.7|86595.7|86644.2|86594.2|13
1634600900000|2021-10-18 23:48:20|86645.3|86595.3|86642.7|86592.7|86645.5|86595.5|86640.7|86590.7|17
1634600910000|2021-10-18 23:48:30|86643.1|86593.1|86644.6|86594.6|86644.6|86594.6|86642.8|86592.8|9
1634600920000|2021-10-18 23:48:40|86643.9|86593.9|86644.7|86594.7|86644.7|86594.7|86643.3|86593.3|11
1634600930000|2021-10-18 23:48:50|86644.4|86594.4|86643.8|86593.8|86644.4|86594.4|86643.8|86593.8|10
1634600940000|2021-10-18 23:49:00|86642.4|86592.4|86640.8|86590.8|86644.9|86594.9|86640.8|86590.8|11
1634600950000|2021-10-18 23:49:10|86640.7|86590.7|86639.7|86589.7|86640.7|86590.7|86639.6|86589.6|15
1634600960000|2021-10-18 23:49:20|86640.1|86590.1|86638.4|86588.4|86640.5|86590.5|86638.4|86588.4|12
1634600970000|2021-10-18 23:49:30|86639.1|86589.1|86637.5|86587.5|86639.2|86589.2|86637|86587|22
1634600980000|2021-10-18 23:49:40|86637.6|86587.6|86638|86588|86638.5|86588.5|86637.5|86587.5|20
1634600990000|2021-10-18 23:49:50|86638.8|86588.8|86638.6|86588.6|86638.9|86588.9|86638.3|86588.3|8
1634601000000|2021-10-18 23:50:00|86638.5|86588.5|86638.2|86588.2|86639.4|86589.4|86638.2|86588.2|14
1634601010000|2021-10-18 23:50:10|86635.6|86585.6|86637.6|86587.6|86639.8|86589.8|86635.6|86585.6|15
1634601020000|2021-10-18 23:50:20|86637.8|86587.8|86637|86587|86637.9|86587.9|86637|86587|4
1634601030000|2021-10-18 23:50:30|86637.6|86587.6|86634.4|86584.4|86639.7|86589.7|86633.9|86583.9|22
1634601040000|2021-10-18 23:50:40|86634.8|86584.8|86643.8|86593.8|86644.2|86594.2|86634.5|86584.5|31
1634601050000|2021-10-18 23:50:50|86643.9|86593.9|86641.7|86591.7|86644|86594|86641.1|86591.1|18
1634601060000|2021-10-18 23:51:00|86641.5|86591.5|86640.3|86590.3|86641.5|86591.5|86640.2|86590.2|18
1634601070000|2021-10-18 23:51:10|86640.2|86590.2|86639.5|86589.5|86640.6|86590.6|86639.5|86589.5|9
1634601080000|2021-10-18 23:51:20|86639.4|86589.4|86641.3|86591.3|86641.6|86591.6|86639.3|86589.3|23
1634601090000|2021-10-18 23:51:30|86640.1|86590.1|86640.5|86590.5|86640.7|86590.7|86640.1|86590.1|9
1634601100000|2021-10-18 23:51:40|86640.9|86590.9|86640.8|86590.8|86640.9|86590.9|86639.2|86589.2|20
1634601110000|2021-10-18 23:51:50|86640.4|86590.4|86641.4|86591.4|86641.9|86591.9|86640.4|86590.4|19
1634601120000|2021-10-18 23:52:00|86641.6|86591.6|86646.2|86596.2|86647.4|86597.4|86641.6|86591.6|29
1634601130000|2021-10-18 23:52:10|86646|86596|86646.8|86596.8|86647|86597|86646|86596|8
1634601140000|2021-10-18 23:52:20|86646.6|86596.6|86646.5|86596.5|86646.6|86596.6|86646.1|86596.1|8
1634601150000|2021-10-18 23:52:30|86646.1|86596.1|86644.4|86594.4|86646.1|86596.1|86644|86594|19
1634601160000|2021-10-18 23:52:40|86644.1|86594.1|86645.1|86595.1|86645.1|86595.1|86643.8|86593.8|22
1634601170000|2021-10-18 23:52:50|86644.6|86594.6|86644.8|86594.8|86645.9|86595.9|86643.8|86593.8|11
1634601180000|2021-10-18 23:53:00|86641.5|86591.5|86646.4|86596.4|86646.4|86596.4|86641.5|86591.5|18
1634601190000|2021-10-18 23:53:10|86646.2|86596.2|86646.3|86596.3|86647.1|86597.1|86645.6|86595.6|8
1634601200000|2021-10-18 23:53:20|86646.4|86596.4|86647.1|86597.1|86648|86598|86645.9|86595.9|10
1634601210000|2021-10-18 23:53:30|86647.2|86597.2|86647.6|86597.6|86647.6|86597.6|86646.8|86596.8|9
1634601220000|2021-10-18 23:53:40|86646.5|86596.5|86647.8|86597.8|86647.8|86597.8|86646.3|86596.3|9
1634601230000|2021-10-18 23:53:50|86647.6|86597.6|86647|86597|86649|86599|86645.9|86595.9|28
1634601240000|2021-10-18 23:54:00|86646.6|86596.6|86646.4|86596.4|86647.4|86597.4|86646.2|86596.2|15
1634601250000|2021-10-18 23:54:10|86646.1|86596.1|86646.6|86596.6|86646.8|86596.8|86645.6|86595.6|10
1634601260000|2021-10-18 23:54:20|86646.5|86596.5|86646.3|86596.3|86646.5|86596.5|86644.3|86594.3|15
1634601270000|2021-10-18 23:54:30|86645.6|86595.6|86646.4|86596.4|86647.4|86597.4|86645.6|86595.6|23
1634601280000|2021-10-18 23:54:40|86647|86597|86646.4|86596.4|86647.1|86597.1|86644.6|86594.6|25
1634601290000|2021-10-18 23:54:50|86646.3|86596.3|86645.7|86595.7|86646.3|86596.3|86645.1|86595.1|11
1634601300000|2021-10-18 23:55:00|86645.9|86595.9|86646.2|86596.2|86646.6|86596.6|86645.1|86595.1|16
1634601310000|2021-10-18 23:55:10|86645.9|86595.9|86646.4|86596.4|86646.7|86596.7|86645.1|86595.1|11
1634601320000|2021-10-18 23:55:20|86645.9|86595.9|86645|86595|86646.4|86596.4|86644.8|86594.8|12
1634601330000|2021-10-18 23:55:30|86644.8|86594.8|86645.1|86595.1|86645.4|86595.4|86644.8|86594.8|6
1634601340000|2021-10-18 23:55:40|86646.4|86596.4|86644.9|86594.9|86646.4|86596.4|86644.4|86594.4|14
1634601350000|2021-10-18 23:55:50|86645.2|86595.2|86644.1|86594.1|86645.5|86595.5|86643.8|86593.8|15
1634601360000|2021-10-18 23:56:00|86644.4|86594.4|86640.5|86590.5|86644.9|86594.9|86640.5|86590.5|22
1634601370000|2021-10-18 23:56:10|86640.6|86590.6|86639.9|86589.9|86640.7|86590.7|86639.6|86589.6|26
1634601380000|2021-10-18 23:56:20|86640.3|86590.3|86640.2|86590.2|86640.7|86590.7|86639.9|86589.9|17
1634601390000|2021-10-18 23:56:30|86640.1|86590.1|86640|86590|86640.1|86590.1|86639.5|86589.5|9
1634601400000|2021-10-18 23:56:40|86640.7|86590.7|86640.8|86590.8|86640.8|86590.8|86639.8|86589.8|10
1634601410000|2021-10-18 23:56:50|86640.3|86590.3|86639.3|86589.3|86640.4|86590.4|86638.3|86588.3|11
1634601420000|2021-10-18 23:57:00|86639.7|86589.7|86640.3|86590.3|86640.5|86590.5|86638.2|86588.2|6
1634601430000|2021-10-18 23:57:10|86640.4|86590.4|86640.1|86590.1|86640.8|86590.8|86640|86590|7
1634601440000|2021-10-18 23:57:20|86639.6|86589.6|86640.5|86590.5|86640.7|86590.7|86639.6|86589.6|8
1634601450000|2021-10-18 23:57:30|86640.1|86590.1|86639.2|86589.2|86640.1|86590.1|86638.7|86588.7|20
1634601460000|2021-10-18 23:57:40|86639|86589|86638.6|86588.6|86639|86589|86637.4|86587.4|18
1634601470000|2021-10-18 23:57:50|86638.7|86588.7|86639.8|86589.8|86639.8|86589.8|86638.3|86588.3|13
1634601480000|2021-10-18 23:58:00|86639.9|86589.9|86642.7|86592.7|86642.8|86592.8|86638.7|86588.7|18
1634601490000|2021-10-18 23:58:10|86642.8|86592.8|86643.4|86593.4|86643.4|86593.4|86642.7|86592.7|9
1634601500000|2021-10-18 23:58:20|86643.5|86593.5|86639.3|86589.3|86643.9|86593.9|86638.2|86588.2|29
1634601510000|2021-10-18 23:58:30|86639|86589|86639|86589|86639|86589|86638.1|86588.1|13
1634601520000|2021-10-18 23:58:40|86638.5|86588.5|86639.7|86589.7|86640.3|86590.3|86638.4|86588.4|7
1634601530000|2021-10-18 23:58:50|86639.4|86589.4|86639.6|86589.6|86640|86590|86639.4|86589.4|10
1634601540000|2021-10-18 23:59:00|86639.9|86589.9|86639.6|86589.6|86640.3|86590.3|86639.4|86589.4|7
1634601550000|2021-10-18 23:59:10|86639.5|86589.5|86638.5|86588.5|86640.1|86590.1|86638.4|86588.4|9
1634601560000|2021-10-18 23:59:20|86639.1|86589.1|86641.9|86591.9|86642.5|86592.5|86638.3|86588.3|21
1634601570000|2021-10-18 23:59:30|86641.4|86591.4|86640.5|86590.5|86641.5|86591.5|86640.5|86590.5|17
1634601580000|2021-10-18 23:59:40|86640.6|86590.6|86642.3|86592.3|86642.3|86592.3|86639.7|86589.7|17
1634601590000|2021-10-18 23:59:50|86643.1|86593.1|86642.1|86592.1|86643.1|86593.1|86641.9|86591.9|22
1634601600000|2021-10-19 00:00:00|86642|86592|86637.6|86587.6|86642.3|86592.3|86635|86585|28
1634601610000|2021-10-19 00:00:10|86637.4|86587.4|86638.2|86588.2|86639.5|86589.5|86636.5|86586.5|26
1634601620000|2021-10-19 00:00:20|86638.4|86588.4|86635.8|86585.8|86638.4|86588.4|86635.8|86585.8|22
1634601630000|2021-10-19 00:00:30|86635.9|86585.9|86635.7|86585.7|86636.4|86586.4|86635.4|86585.4|15
1634601640000|2021-10-19 00:00:40|86635.8|86585.8|86635.3|86585.3|86635.8|86585.8|86634.7|86584.7|12
1634601650000|2021-10-19 00:00:50|86635.4|86585.4|86635.9|86585.9|86638.4|86588.4|86635.2|86585.2|34
1634601660000|2021-10-19 00:01:00|86636.2|86586.2|86634.3|86584.3|86636.5|86586.5|86631.9|86581.9|45
1634601670000|2021-10-19 00:01:10|86634.1|86584.1|86634.7|86584.7|86635.7|86585.7|86633.2|86583.2|39
1634601680000|2021-10-19 00:01:20|86634.2|86584.2|86630.1|86580.1|86634.6|86584.6|86630.1|86580.1|35
1634601690000|2021-10-19 00:01:30|86630|86580|86629.3|86579.3|86630.3|86580.3|86627|86577|32
1634601700000|2021-10-19 00:01:40|86629.5|86579.5|86631.7|86581.7|86631.7|86581.7|86628.8|86578.8|29
1634601710000|2021-10-19 00:01:50|86631.4|86581.4|86630.9|86580.9|86631.7|86581.7|86630.3|86580.3|29
1634601720000|2021-10-19 00:02:00|86630.8|86580.8|86631|86581|86631.3|86581.3|86629.7|86579.7|17
1634601730000|2021-10-19 00:02:10|86631.3|86581.3|86630.5|86580.5|86631.3|86581.3|86629.9|86579.9|36
1634601740000|2021-10-19 00:02:20|86630.3|86580.3|86630.8|86580.8|86632.3|86582.3|86629.1|86579.1|34
1634601750000|2021-10-19 00:02:30|86630.9|86580.9|86630.6|86580.6|86631.4|86581.4|86628.5|86578.5|36
1634601760000|2021-10-19 00:02:40|86629.7|86579.7|86632.2|86582.2|86632.6|86582.6|86629.7|86579.7|30
1634601770000|2021-10-19 00:02:50|86631.8|86581.8|86629.6|86579.6|86631.8|86581.8|86629.2|86579.2|34
1634601780000|2021-10-19 00:03:00|86629.4|86579.4|86630.7|86580.7|86631|86581|86629.4|86579.4|20
1634601790000|2021-10-19 00:03:10|86630.6|86580.6|86630.8|86580.8|86631.5|86581.5|86630.6|86580.6|24
1634601800000|2021-10-19 00:03:20|86630.9|86580.9|86629.9|86579.9|86631.3|86581.3|86629.3|86579.3|31
1634601810000|2021-10-19 00:03:30|86630.7|86580.7|86629.7|86579.7|86630.8|86580.8|86628.7|86578.7|20
1634601820000|2021-10-19 00:03:40|86629.4|86579.4|86629.2|86579.2|86630.8|86580.8|86627.7|86577.7|19
1634601830000|2021-10-19 00:03:50|86629.1|86579.1|86629.6|86579.6|86629.9|86579.9|86628.9|86578.9|10
1634601840000|2021-10-19 00:04:00|86629.9|86579.9|86630.9|86580.9|86631.2|86581.2|86629.8|86579.8|22
1634601850000|2021-10-19 00:04:10|86630.8|86580.8|86630.3|86580.3|86631.5|86581.5|86630.2|86580.2|13
1634601860000|2021-10-19 00:04:20|86629.8|86579.8|86630.6|86580.6|86630.9|86580.9|86629.8|86579.8|14
1634601870000|2021-10-19 00:04:30|86630.2|86580.2|86631.7|86581.7|86631.7|86581.7|86630.2|86580.2|17
1634601880000|2021-10-19 00:04:40|86631.6|86581.6|86631.3|86581.3|86631.8|86581.8|86630.7|86580.7|13
1634601890000|2021-10-19 00:04:50|86630.8|86580.8|86631.4|86581.4|86631.8|86581.8|86630.8|86580.8|15
1634601900000|2021-10-19 00:05:00|86631.3|86581.3|86637.2|86587.2|86638.6|86588.6|86631.3|86581.3|28
1634601910000|2021-10-19 00:05:10|86637.4|86587.4|86637.9|86587.9|86638.6|86588.6|86637.2|86587.2|27
1634601920000|2021-10-19 00:05:20|86637.8|86587.8|86636.4|86586.4|86638.1|86588.1|86636.2|86586.2|29
1634601930000|2021-10-19 00:05:30|86636.5|86586.5|86638.2|86588.2|86639.3|86589.3|86636.5|86586.5|31
1634601940000|2021-10-19 00:05:40|86638.5|86588.5|86637.6|86587.6|86638.7|86588.7|86637.4|86587.4|28
1634601950000|2021-10-19 00:05:50|86637.1|86587.1|86632.9|86582.9|86637.1|86587.1|86631.9|86581.9|41
1634601960000|2021-10-19 00:06:00|86632.8|86582.8|86632.6|86582.6|86634.5|86584.5|86632.4|86582.4|34
1634601970000|2021-10-19 00:06:10|86632.5|86582.5|86634.2|86584.2|86634.2|86584.2|86632.4|86582.4|17
1634601980000|2021-10-19 00:06:20|86634.3|86584.3|86633.9|86583.9|86634.8|86584.8|86633.3|86583.3|27
1634601990000|2021-10-19 00:06:30|86634.2|86584.2|86633.7|86583.7|86634.2|86584.2|86632.8|86582.8|27
1634602000000|2021-10-19 00:06:40|86633.5|86583.5|86632.9|86582.9|86633.8|86583.8|86632.5|86582.5|18
1634602010000|2021-10-19 00:06:50|86633.2|86583.2|86633.2|86583.2|86633.4|86583.4|86632.9|86582.9|11
1634602020000|2021-10-19 00:07:00|86633.1|86583.1|86633.7|86583.7|86634|86584|86633|86583|16
1634602030000|2021-10-19 00:07:10|86633.5|86583.5|86634.8|86584.8|86634.8|86584.8|86633.4|86583.4|16
1634602040000|2021-10-19 00:07:20|86634.4|86584.4|86631.6|86581.6|86634.7|86584.7|86629.3|86579.3|21
1634602050000|2021-10-19 00:07:30|86631.1|86581.1|86634.1|86584.1|86634.4|86584.4|86630.7|86580.7|23
1634602060000|2021-10-19 00:07:40|86633.2|86583.2|86634.1|86584.1|86634.5|86584.5|86633.2|86583.2|23
1634602070000|2021-10-19 00:07:50|86633.9|86583.9|86634.3|86584.3|86635|86585|86633.9|86583.9|20
1634602080000|2021-10-19 00:08:00|86634.6|86584.6|86634|86584|86634.9|86584.9|86633.8|86583.8|20
1634602090000|2021-10-19 00:08:10|86633.3|86583.3|86630.2|86580.2|86634.5|86584.5|86629.4|86579.4|35
1634602100000|2021-10-19 00:08:20|86630.4|86580.4|86632.7|86582.7|86633.8|86583.8|86630|86580|23
1634602110000|2021-10-19 00:08:30|86632.8|86582.8|86633.2|86583.2|86633.7|86583.7|86631.9|86581.9|18
1634602120000|2021-10-19 00:08:40|86632.9|86582.9|86630.9|86580.9|86633.3|86583.3|86630.3|86580.3|16
1634602130000|2021-10-19 00:08:50|86630.4|86580.4|86631.7|86581.7|86632.6|86582.6|86630.4|86580.4|15
1634602140000|2021-10-19 00:09:00|86630.9|86580.9|86630.3|86580.3|86631.4|86581.4|86630.2|86580.2|14
1634602150000|2021-10-19 00:09:10|86630.2|86580.2|86629.7|86579.7|86630.9|86580.9|86629.7|86579.7|13
1634602160000|2021-10-19 00:09:20|86629.5|86579.5|86628.7|86578.7|86630.4|86580.4|86628.7|86578.7|13
1634602170000|2021-10-19 00:09:30|86629|86579|86628.8|86578.8|86630.3|86580.3|86628.7|86578.7|11
1634602180000|2021-10-19 00:09:40|86629.3|86579.3|86625.2|86575.2|86629.6|86579.6|86624.6|86574.6|23
1634602190000|2021-10-19 00:09:50|86625.3|86575.3|86623.8|86573.8|86627|86577|86622.8|86572.8|29
1634602200000|2021-10-19 00:10:00|86623.4|86573.4|86626.7|86576.7|86626.7|86576.7|86623.4|86573.4|19
1634602210000|2021-10-19 00:10:10|86626.6|86576.6|86625.2|86575.2|86626.7|86576.7|86625|86575|15
1634602220000|2021-10-19 00:10:20|86625.3|86575.3|86625.8|86575.8|86626.2|86576.2|86625.3|86575.3|22
1634602230000|2021-10-19 00:10:30|86624.6|86574.6|86626|86576|86626|86576|86624.4|86574.4|11
1634602240000|2021-10-19 00:10:40|86625.9|86575.9|86626.4|86576.4|86626.6|86576.6|86624.2|86574.2|9
1634602250000|2021-10-19 00:10:50|86625.6|86575.6|86626|86576|86626.6|86576.6|86625.2|86575.2|10
1634602260000|2021-10-19 00:11:00|86625.6|86575.6|86625.6|86575.6|86626|86576|86625.6|86575.6|8
1634602270000|2021-10-19 00:11:10|86624.9|86574.9|86623.3|86573.3|86625.4|86575.4|86619.9|86569.9|25
1634602280000|2021-10-19 00:11:20|86623.6|86573.6|86621.7|86571.7|86623.6|86573.6|86620.9|86570.9|16
1634602290000|2021-10-19 00:11:30|86621.2|86571.2|86621.6|86571.6|86623.7|86573.7|86621.1|86571.1|23
1634602300000|2021-10-19 00:11:40|86621.5|86571.5|86619|86569|86623.1|86573.1|86618.4|86568.4|37
1634602310000|2021-10-19 00:11:50|86619.3|86569.3|86619.8|86569.8|86619.8|86569.8|86618.8|86568.8|16
1634602320000|2021-10-19 00:12:00|86619.7|86569.7|86614.8|86564.8|86619.8|86569.8|86613|86563|26
1634602330000|2021-10-19 00:12:10|86615.1|86565.1|86614.6|86564.6|86616.5|86566.5|86611.9|86561.9|23
1634602340000|2021-10-19 00:12:20|86614.7|86564.7|86613.1|86563.1|86614.8|86564.8|86612.7|86562.7|18
1634602350000|2021-10-19 00:12:30|86612.9|86562.9|86613.3|86563.3|86613.3|86563.3|86612.6|86562.6|8
1634602360000|2021-10-19 00:12:40|86613.4|86563.4|86611.2|86561.2|86614.6|86564.6|86609.9|86559.9|25
1634602370000|2021-10-19 00:12:50|86610.8|86560.8|86612.7|86562.7|86613.4|86563.4|86610.8|86560.8|26
1634602380000|2021-10-19 00:13:00|86612.8|86562.8|86610.6|86560.6|86613.9|86563.9|86610.6|86560.6|34
1634602390000|2021-10-19 00:13:10|86610.7|86560.7|86611|86561|86611.3|86561.3|86610.4|86560.4|13
1634602400000|2021-10-19 00:13:20|86610.6|86560.6|86611.3|86561.3|86611.8|86561.8|86610.5|86560.5|10
1634602410000|2021-10-19 00:13:30|86612.3|86562.3|86610.2|86560.2|86612.3|86562.3|86610.2|86560.2|14
1634602420000|2021-10-19 00:13:40|86610.1|86560.1|86609.5|86559.5|86610.7|86560.7|86609|86559|10
1634602430000|2021-10-19 00:13:50|86609.6|86559.6|86610.5|86560.5|86610.6|86560.6|86609.6|86559.6|6
1634602440000|2021-10-19 00:14:00|86609.9|86559.9|86610.1|86560.1|86610.2|86560.2|86609.3|86559.3|14
1634602450000|2021-10-19 00:14:10|86610.3|86560.3|86609.6|86559.6|86610.4|86560.4|86609.6|86559.6|10
1634602460000|2021-10-19 00:14:20|86610.6|86560.6|86610.4|86560.4|86611|86561|86609.8|86559.8|16
1634602470000|2021-10-19 00:14:30|86610.3|86560.3|86609.6|86559.6|86610.5|86560.5|86609.2|86559.2|13
1634602480000|2021-10-19 00:14:40|86609.8|86559.8|86610.2|86560.2|86610.6|86560.6|86609.8|86559.8|6
1634602490000|2021-10-19 00:14:50|86610|86560|86610.1|86560.1|86610.5|86560.5|86609.8|86559.8|15
1634602500000|2021-10-19 00:15:00|86610.3|86560.3|86608.6|86558.6|86610.3|86560.3|86608.2|86558.2|11
1634602510000|2021-10-19 00:15:10|86608.5|86558.5|86607.1|86557.1|86608.5|86558.5|86606|86556|22
1634602520000|2021-10-19 00:15:20|86607.4|86557.4|86604.3|86554.3|86607.9|86557.9|86603.9|86553.9|31
1634602530000|2021-10-19 00:15:30|86604|86554|86595.7|86545.7|86604.2|86554.2|86595.7|86545.7|40
1634602540000|2021-10-19 00:15:40|86595.9|86545.9|86589.1|86539.1|86596.3|86546.3|86588.8|86538.8|33
1634602550000|2021-10-19 00:15:50|86589.5|86539.5|86588.4|86538.4|86592.3|86542.3|86587.9|86537.9|43
1634602560000|2021-10-19 00:16:00|86588.1|86538.1|86592.9|86542.9|86593|86543|86588.1|86538.1|40
1634602570000|2021-10-19 00:16:10|86592.7|86542.7|86592.5|86542.5|86593.3|86543.3|86590.8|86540.8|38
1634602580000|2021-10-19 00:16:20|86592.7|86542.7|86594.4|86544.4|86594.9|86544.9|86592.6|86542.6|26
1634602590000|2021-10-19 00:16:30|86594.5|86544.5|86593|86543|86595|86545|86593|86543|19
1634602600000|2021-10-19 00:16:40|86592.8|86542.8|86592.9|86542.9|86593|86543|86592.4|86542.4|22
1634602610000|2021-10-19 00:16:50|86592.8|86542.8|86593.5|86543.5|86595.4|86545.4|86592.5|86542.5|25
1634602620000|2021-10-19 00:17:00|86593.6|86543.6|86592.8|86542.8|86593.6|86543.6|86592.7|86542.7|19
1634602630000|2021-10-19 00:17:10|86592.6|86542.6|86593|86543|86593.2|86543.2|86592.3|86542.3|14
1634602640000|2021-10-19 00:17:20|86592.5|86542.5|86592.3|86542.3|86593.2|86543.2|86592.3|86542.3|12
1634602650000|2021-10-19 00:17:30|86592.5|86542.5|86590.2|86540.2|86593.8|86543.8|86588.9|86538.9|22
1634602660000|2021-10-19 00:17:40|86589.4|86539.4|86585.9|86535.9|86589.4|86539.4|86584.8|86534.8|24
1634602670000|2021-10-19 00:17:50|86586.6|86536.6|86585.6|86535.6|86586.6|86536.6|86585|86535|17
1634602680000|2021-10-19 00:18:00|86585.7|86535.7|86585.6|86535.6|86585.8|86535.8|86585|86535|15
1634602690000|2021-10-19 00:18:10|86585.5|86535.5|86585.7|86535.7|86586.4|86536.4|86585.1|86535.1|14
1634602700000|2021-10-19 00:18:20|86585.8|86535.8|86593.6|86543.6|86595.5|86545.5|86585.8|86535.8|38
1634602710000|2021-10-19 00:18:30|86594|86544|86593.3|86543.3|86594|86544|86592.7|86542.7|16
1634602720000|2021-10-19 00:18:40|86593.5|86543.5|86593.5|86543.5|86593.8|86543.8|86593|86543|20
1634602730000|2021-10-19 00:18:50|86593.7|86543.7|86593.9|86543.9|86594.1|86544.1|86592.8|86542.8|18
1634602740000|2021-10-19 00:19:00|86594|86544|86595.1|86545.1|86599.5|86549.5|86593.7|86543.7|26
1634602750000|2021-10-19 00:19:10|86596.2|86546.2|86596.9|86546.9|86597.8|86547.8|86595.7|86545.7|27
1634602760000|2021-10-19 00:19:20|86597|86547|86596.4|86546.4|86597.7|86547.7|86596.4|86546.4|14
1634602770000|2021-10-19 00:19:30|86596.9|86546.9|86597.6|86547.6|86597.6|86547.6|86595.9|86545.9|5
1634602780000|2021-10-19 00:19:40|86596.9|86546.9|86596.4|86546.4|86597|86547|86596.3|86546.3|11
1634602790000|2021-10-19 00:19:50|86596.5|86546.5|86597.4|86547.4|86597.4|86547.4|86596.3|86546.3|5
1634602800000|2021-10-19 00:20:00|86596.7|86546.7|86596.5|86546.5|86597.7|86547.7|86596.2|86546.2|19
1634602810000|2021-10-19 00:20:10|86596.4|86546.4|86592.1|86542.1|86597.4|86547.4|86592.1|86542.1|37
1634602820000|2021-10-19 00:20:20|86592.7|86542.7|86593.8|86543.8|86594.1|86544.1|86592.6|86542.6|18
1634602830000|2021-10-19 00:20:30|86593.6|86543.6|86593.1|86543.1|86593.8|86543.8|86592.9|86542.9|12
1634602840000|2021-10-19 00:20:40|86593|86543|86593.3|86543.3|86594.3|86544.3|86592.2|86542.2|11
1634602850000|2021-10-19 00:20:50|86592|86542|86591.7|86541.7|86593|86543|86591.7|86541.7|18
1634602860000|2021-10-19 00:21:00|86591.9|86541.9|86592.8|86542.8|86594|86544|86591.9|86541.9|21
1634602870000|2021-10-19 00:21:10|86593.8|86543.8|86592.9|86542.9|86593.8|86543.8|86592.4|86542.4|11
1634602880000|2021-10-19 00:21:20|86592.4|86542.4|86593|86543|86593.5|86543.5|86592.4|86542.4|7
1634602890000|2021-10-19 00:21:30|86593.4|86543.4|86592.8|86542.8|86594.1|86544.1|86592.3|86542.3|13
1634602900000|2021-10-19 00:21:40|86592.7|86542.7|86593|86543|86593.1|86543.1|86591.7|86541.7|19
1634602910000|2021-10-19 00:21:50|86592.9|86542.9|86592.3|86542.3|86593.3|86543.3|86592.3|86542.3|10
1634602920000|2021-10-19 00:22:00|86592.9|86542.9|86590.6|86540.6|86593|86543|86590.2|86540.2|18
1634602930000|2021-10-19 00:22:10|86590.2|86540.2|86589.9|86539.9|86590.6|86540.6|86589.9|86539.9|11
1634602940000|2021-10-19 00:22:20|86590|86540|86590.4|86540.4|86591.3|86541.3|86589.7|86539.7|14
1634602950000|2021-10-19 00:22:30|86590.2|86540.2|86592|86542|86593.1|86543.1|86589.9|86539.9|14
1634602960000|2021-10-19 00:22:40|86592.8|86542.8|86593.1|86543.1|86593.8|86543.8|86591.9|86541.9|26
1634602970000|2021-10-19 00:22:50|86593.2|86543.2|86593.1|86543.1|86593.4|86543.4|86592.6|86542.6|18
1634602980000|2021-10-19 00:23:00|86593.2|86543.2|86593.3|86543.3|86593.6|86543.6|86592.4|86542.4|30
1634602990000|2021-10-19 00:23:10|86593.2|86543.2|86592.9|86542.9|86593.5|86543.5|86592.7|86542.7|9
1634603000000|2021-10-19 00:23:20|86593|86543|86591.5|86541.5|86593|86543|86589.7|86539.7|27
1634603010000|2021-10-19 00:23:30|86591.8|86541.8|86592.8|86542.8|86593|86543|86591.8|86541.8|23
1634603020000|2021-10-19 00:23:40|86592.7|86542.7|86593|86543|86593.1|86543.1|86592|86542|21
1634603030000|2021-10-19 00:23:50|86592.9|86542.9|86593.9|86543.9|86594|86544|86592.7|86542.7|15
1634603040000|2021-10-19 00:24:00|86593.5|86543.5|86594.1|86544.1|86594.1|86544.1|86593.5|86543.5|20
1634603050000|2021-10-19 00:24:10|86594|86544|86596.2|86546.2|86596.2|86546.2|86593.9|86543.9|12
1634603060000|2021-10-19 00:24:20|86595.7|86545.7|86596.8|86546.8|86597.2|86547.2|86595.7|86545.7|27
1634603070000|2021-10-19 00:24:30|86596.6|86546.6|86596|86546|86597.8|86547.8|86596|86546|26
1634603080000|2021-10-19 00:24:40|86594.5|86544.5|86592.8|86542.8|86595.1|86545.1|86592.8|86542.8|31
1634603090000|2021-10-19 00:24:50|86592.6|86542.6|86593.9|86543.9|86593.9|86543.9|86592.6|86542.6|12
1634603100000|2021-10-19 00:25:00|86593.7|86543.7|86593.7|86543.7|86593.9|86543.9|86590.4|86540.4|27
1634603110000|2021-10-19 00:25:10|86592.8|86542.8|86590.9|86540.9|86592.8|86542.8|86590.7|86540.7|13
1634603120000|2021-10-19 00:25:20|86591|86541|86592.7|86542.7|86593|86543|86590.7|86540.7|22
1634603130000|2021-10-19 00:25:30|86592.8|86542.8|86592.5|86542.5|86592.8|86542.8|86592.1|86542.1|14
1634603140000|2021-10-19 00:25:40|86592.3|86542.3|86592.3|86542.3|86592.8|86542.8|86592.3|86542.3|5
1634603150000|2021-10-19 00:25:50|86592.4|86542.4|86592.4|86542.4|86593.4|86543.4|86592.2|86542.2|9
1634603160000|2021-10-19 00:26:00|86592.8|86542.8|86592.5|86542.5|86593.4|86543.4|86592.3|86542.3|16
1634603170000|2021-10-19 00:26:10|86592.4|86542.4|86592.6|86542.6|86592.9|86542.9|86592.4|86542.4|15
1634603180000|2021-10-19 00:26:20|86592.5|86542.5|86592.6|86542.6|86592.8|86542.8|86592.1|86542.1|9
1634603190000|2021-10-19 00:26:30|86592.7|86542.7|86593|86543|86593.4|86543.4|86592.2|86542.2|10
1634603200000|2021-10-19 00:26:40|86593.3|86543.3|86593.4|86543.4|86594|86544|86592.1|86542.1|25
1634603210000|2021-10-19 00:26:50|86593|86543|86586.5|86536.5|86593|86543|86586.5|86536.5|41
1634603220000|2021-10-19 00:27:00|86586.7|86536.7|86581.3|86531.3|86587.1|86537.1|86581.1|86531.1|27
1634603230000|2021-10-19 00:27:10|86580.5|86530.5|86582.6|86532.6|86583.3|86533.3|86580.4|86530.4|32
1634603240000|2021-10-19 00:27:20|86582.8|86532.8|86581.8|86531.8|86582.9|86532.9|86581.7|86531.7|18
1634603250000|2021-10-19 00:27:30|86581.5|86531.5|86582.1|86532.1|86582.7|86532.7|86581.5|86531.5|11
1634603260000|2021-10-19 00:27:40|86582.2|86532.2|86583.4|86533.4|86584.7|86534.7|86582|86532|39
1634603270000|2021-10-19 00:27:50|86583.5|86533.5|86583.9|86533.9|86583.9|86533.9|86581.9|86531.9|22
1634603280000|2021-10-19 00:28:00|86583.5|86533.5|86584.4|86534.4|86585.1|86535.1|86582.7|86532.7|28
1634603290000|2021-10-19 00:28:10|86584.6|86534.6|86583.1|86533.1|86584.9|86534.9|86582.7|86532.7|21
1634603300000|2021-10-19 00:28:20|86582.9|86532.9|86585.6|86535.6|86588.2|86538.2|86582.3|86532.3|40
1634603310000|2021-10-19 00:28:30|86585.5|86535.5|86588.5|86538.5|86589.2|86539.2|86585.2|86535.2|29
1634603320000|2021-10-19 00:28:40|86588.4|86538.4|86588.4|86538.4|86589.1|86539.1|86587.4|86537.4|34
1634603330000|2021-10-19 00:28:50|86588.1|86538.1|86588.1|86538.1|86588.8|86538.8|86587.8|86537.8|31
1634603340000|2021-10-19 00:29:00|86588.5|86538.5|86586.2|86536.2|86589.9|86539.9|86585.7|86535.7|37
1634603350000|2021-10-19 00:29:10|86586|86536|86586.2|86536.2|86587.1|86537.1|86585.1|86535.1|44
1634603360000|2021-10-19 00:29:20|86586.6|86536.6|86585.9|86535.9|86588.4|86538.4|86585.8|86535.8|28
1634603370000|2021-10-19 00:29:30|86586|86536|86586.9|86536.9|86588|86538|86585.6|86535.6|32
1634603380000|2021-10-19 00:29:40|86587.1|86537.1|86585.9|86535.9|86587.3|86537.3|86585.9|86535.9|32
1634603390000|2021-10-19 00:29:50|86585.6|86535.6|86585.2|86535.2|86586.5|86536.5|86585.2|86535.2|23
1634603400000|2021-10-19 00:30:00|86585.3|86535.3|86584.6|86534.6|86586.3|86536.3|86584.2|86534.2|33
1634603410000|2021-10-19 00:30:10|86585|86535|86585.7|86535.7|86585.7|86535.7|86584.1|86534.1|23
1634603420000|2021-10-19 00:30:20|86585.8|86535.8|86585.7|86535.7|86585.8|86535.8|86585|86535|16
1634603430000|2021-10-19 00:30:30|86585.9|86535.9|86586|86536|86586.3|86536.3|86585|86535|22
1634603440000|2021-10-19 00:30:40|86585.9|86535.9|86585.6|86535.6|86586|86536|86584.4|86534.4|11
1634603450000|2021-10-19 00:30:50|86585.4|86535.4|86584.9|86534.9|86587|86537|86584.9|86534.9|21
1634603460000|2021-10-19 00:31:00|86585.1|86535.1|86584.5|86534.5|86585.2|86535.2|86584.5|86534.5|18
1634603470000|2021-10-19 00:31:10|86584.4|86534.4|86585|86535|86586.3|86536.3|86584.4|86534.4|37
1634603480000|2021-10-19 00:31:20|86585.3|86535.3|86585.6|86535.6|86586.1|86536.1|86584.7|86534.7|27
1634603490000|2021-10-19 00:31:30|86585|86535|86593.5|86543.5|86593.5|86543.5|86585|86535|44
1634603500000|2021-10-19 00:31:40|86593.4|86543.4|86593.5|86543.5|86595.4|86545.4|86592.8|86542.8|30
1634603510000|2021-10-19 00:31:50|86593.3|86543.3|86593.3|86543.3|86593.7|86543.7|86592.3|86542.3|29
1634603520000|2021-10-19 00:32:00|86593.2|86543.2|86592.3|86542.3|86593.7|86543.7|86591.8|86541.8|27
1634603530000|2021-10-19 00:32:10|86592.2|86542.2|86591.3|86541.3|86592.8|86542.8|86590.7|86540.7|25
1634603540000|2021-10-19 00:32:20|86590.5|86540.5|86591|86541|86591.3|86541.3|86590.4|86540.4|22
1634603550000|2021-10-19 00:32:30|86590.9|86540.9|86590.7|86540.7|86591.2|86541.2|86590.4|86540.4|25
1634603560000|2021-10-19 00:32:40|86590.8|86540.8|86590.6|86540.6|86591.1|86541.1|86590.1|86540.1|17
1634603570000|2021-10-19 00:32:50|86590.5|86540.5|86591.2|86541.2|86591.2|86541.2|86589.7|86539.7|25
1634603580000|2021-10-19 00:33:00|86591.3|86541.3|86590.1|86540.1|86591.5|86541.5|86590.1|86540.1|26
1634603590000|2021-10-19 00:33:10|86590.4|86540.4|86590.5|86540.5|86591.5|86541.5|86590.4|86540.4|17
1634603600000|2021-10-19 00:33:20|86590.7|86540.7|86588.5|86538.5|86591|86541|86585.7|86535.7|26
1634603610000|2021-10-19 00:33:30|86588.4|86538.4|86587.8|86537.8|86588.5|86538.5|86587.2|86537.2|19
1634603620000|2021-10-19 00:33:40|86588|86538|86587.9|86537.9|86588.3|86538.3|86587.6|86537.6|29
1634603630000|2021-10-19 00:33:50|86587.8|86537.8|86587.6|86537.6|86589|86539|86586.1|86536.1|23
1634603640000|2021-10-19 00:34:00|86587.9|86537.9|86586.9|86536.9|86588|86538|86586.5|86536.5|26
1634603650000|2021-10-19 00:34:10|86586.8|86536.8|86584|86534|86587.5|86537.5|86583.3|86533.3|40
1634603660000|2021-10-19 00:34:20|86583.6|86533.6|86584.9|86534.9|86585.1|86535.1|86583.6|86533.6|39
1634603670000|2021-10-19 00:34:30|86585|86535|86584.9|86534.9|86585.2|86535.2|86584.7|86534.7|12
1634603680000|2021-10-19 00:34:40|86585|86535|86588.1|86538.1|86588.5|86538.5|86584.7|86534.7|38
1634603690000|2021-10-19 00:34:50|86589.4|86539.4|86588.4|86538.4|86589.4|86539.4|86587.7|86537.7|31
1634603700000|2021-10-19 00:35:00|86588.5|86538.5|86589.5|86539.5|86590.5|86540.5|86588.3|86538.3|31
1634603710000|2021-10-19 00:35:10|86589.7|86539.7|86590|86540|86590.7|86540.7|86589.2|86539.2|31
1634603720000|2021-10-19 00:35:20|86589.8|86539.8|86588|86538|86590.2|86540.2|86587.3|86537.3|31
1634603730000|2021-10-19 00:35:30|86587.6|86537.6|86589.3|86539.3|86591|86541|86586.7|86536.7|44
1634603740000|2021-10-19 00:35:40|86589.4|86539.4|86584.1|86534.1|86589.5|86539.5|86583.7|86533.7|33
1634603750000|2021-10-19 00:35:50|86583.7|86533.7|86584.6|86534.6|86585.3|86535.3|86583.7|86533.7|28
1634603760000|2021-10-19 00:36:00|86584.7|86534.7|86588.5|86538.5|86588.8|86538.8|86584.1|86534.1|44
1634603770000|2021-10-19 00:36:10|86588.6|86538.6|86593.1|86543.1|86593.2|86543.2|86588|86538|39
1634603780000|2021-10-19 00:36:20|86593.2|86543.2|86594.3|86544.3|86597.3|86547.3|86591.2|86541.2|52
1634603790000|2021-10-19 00:36:30|86594.8|86544.8|86597.5|86547.5|86600|86550|86594.4|86544.4|37
1634603800000|2021-10-19 00:36:40|86597.6|86547.6|86596.2|86546.2|86597.6|86547.6|86595.7|86545.7|34
1634603810000|2021-10-19 00:36:50|86596.1|86546.1|86597.3|86547.3|86597.9|86547.9|86595.2|86545.2|30
1634603820000|2021-10-19 00:37:00|86597.4|86547.4|86596.5|86546.5|86598.1|86548.1|86595.6|86545.6|40
1634603830000|2021-10-19 00:37:10|86596.4|86546.4|86598.4|86548.4|86598.4|86548.4|86595.4|86545.4|28
1634603840000|2021-10-19 00:37:20|86598.3|86548.3|86601.1|86551.1|86602.3|86552.3|86598|86548|49
1634603850000|2021-10-19 00:37:30|86601.5|86551.5|86603.5|86553.5|86604.6|86554.6|86601.5|86551.5|33
1634603860000|2021-10-19 00:37:40|86603.6|86553.6|86605.3|86555.3|86606.1|86556.1|86603.4|86553.4|34
1634603870000|2021-10-19 00:37:50|86605.2|86555.2|86604.6|86554.6|86606.2|86556.2|86603.9|86553.9|39
1634603880000|2021-10-19 00:38:00|86604.7|86554.7|86609.2|86559.2|86610.2|86560.2|86604.7|86554.7|48
1634603890000|2021-10-19 00:38:10|86609.1|86559.1|86608.2|86558.2|86609.6|86559.6|86607.5|86557.5|46
1634603900000|2021-10-19 00:38:20|86608.1|86558.1|86606.3|86556.3|86608.1|86558.1|86606.1|86556.1|39
1634603910000|2021-10-19 00:38:30|86606.2|86556.2|86607.7|86557.7|86607.9|86557.9|86605.3|86555.3|44
1634603920000|2021-10-19 00:38:40|86607.8|86557.8|86606.2|86556.2|86607.8|86557.8|86606.2|86556.2|37
1634603930000|2021-10-19 00:38:50|86606.1|86556.1|86605.8|86555.8|86606.4|86556.4|86605.7|86555.7|23
1634603940000|2021-10-19 00:39:00|86605.7|86555.7|86606.3|86556.3|86606.6|86556.6|86604.5|86554.5|27
1634603950000|2021-10-19 00:39:10|86607.5|86557.5|86606.5|86556.5|86607.8|86557.8|86606.4|86556.4|23
1634603960000|2021-10-19 00:39:20|86606.6|86556.6|86606.3|86556.3|86608.2|86558.2|86605.9|86555.9|45
1634603970000|2021-10-19 00:39:30|86606.1|86556.1|86609.8|86559.8|86611|86561|86606.1|86556.1|34
1634603980000|2021-10-19 00:39:40|86609.5|86559.5|86610.9|86560.9|86611|86561|86609.2|86559.2|24
1634603990000|2021-10-19 00:39:50|86610.8|86560.8|86609.6|86559.6|86611.3|86561.3|86609.3|86559.3|26
1634604000000|2021-10-19 00:40:00|86610.3|86560.3|86610.3|86560.3|86611.1|86561.1|86608.9|86558.9|36
1634604010000|2021-10-19 00:40:10|86610.2|86560.2|86610.3|86560.3|86611.1|86561.1|86609.3|86559.3|31
1634604020000|2021-10-19 00:40:20|86610|86560|86609.8|86559.8|86610.5|86560.5|86608.2|86558.2|31
1634604030000|2021-10-19 00:40:30|86609.7|86559.7|86609|86559|86611.4|86561.4|86609|86559|27
1634604040000|2021-10-19 00:40:40|86609.7|86559.7|86608.7|86558.7|86610.2|86560.2|86608|86558|28
1634604050000|2021-10-19 00:40:50|86608.5|86558.5|86607.3|86557.3|86609.8|86559.8|86607.3|86557.3|51
1634604060000|2021-10-19 00:41:00|86607.9|86557.9|86604.6|86554.6|86607.9|86557.9|86604.6|86554.6|28
1634604070000|2021-10-19 00:41:10|86604.4|86554.4|86601.4|86551.4|86605.7|86555.7|86601.3|86551.3|28
1634604080000|2021-10-19 00:41:20|86601.6|86551.6|86601.4|86551.4|86603.6|86553.6|86600.9|86550.9|33
1634604090000|2021-10-19 00:41:30|86601.2|86551.2|86602.1|86552.1|86602.7|86552.7|86601.2|86551.2|25
1634604100000|2021-10-19 00:41:40|86602.2|86552.2|86602.5|86552.5|86603.3|86553.3|86601.8|86551.8|17
1634604110000|2021-10-19 00:41:50|86602.3|86552.3|86604.5|86554.5|86604.9|86554.9|86602.3|86552.3|16
1634604120000|2021-10-19 00:42:00|86605|86555|86605.7|86555.7|86606.9|86556.9|86603.3|86553.3|26
1634604130000|2021-10-19 00:42:10|86605.8|86555.8|86605.4|86555.4|86605.9|86555.9|86604|86554|30
1634604140000|2021-10-19 00:42:20|86606|86556|86606|86556|86606.7|86556.7|86605|86555|13
1634604150000|2021-10-19 00:42:30|86606.1|86556.1|86606.8|86556.8|86608.7|86558.7|86604.6|86554.6|31
1634604160000|2021-10-19 00:42:40|86606|86556|86604|86554|86606|86556|86603.5|86553.5|27
1634604170000|2021-10-19 00:42:50|86603.9|86553.9|86606.1|86556.1|86606.1|86556.1|86603.1|86553.1|19
1634604180000|2021-10-19 00:43:00|86605.6|86555.6|86606.1|86556.1|86606.2|86556.2|86601.2|86551.2|25
1634604190000|2021-10-19 00:43:10|86605.9|86555.9|86607.7|86557.7|86608.4|86558.4|86604.9|86554.9|39
1634604200000|2021-10-19 00:43:20|86607.4|86557.4|86609.2|86559.2|86609.9|86559.9|86606.7|86556.7|28
1634604210000|2021-10-19 00:43:30|86609.3|86559.3|86605.8|86555.8|86609.4|86559.4|86605.7|86555.7|30
1634604220000|2021-10-19 00:43:40|86606.2|86556.2|86605|86555|86606.2|86556.2|86604.1|86554.1|35
1634604230000|2021-10-19 00:43:50|86605.4|86555.4|86605.8|86555.8|86607.4|86557.4|86604.6|86554.6|21
1634604240000|2021-10-19 00:44:00|86605.3|86555.3|86604.9|86554.9|86606.6|86556.6|86604.6|86554.6|31
1634604250000|2021-10-19 00:44:10|86605.1|86555.1|86605.7|86555.7|86607.1|86557.1|86604.1|86554.1|21
1634604260000|2021-10-19 00:44:20|86605.1|86555.1|86606.4|86556.4|86606.4|86556.4|86604.4|86554.4|33
1634604270000|2021-10-19 00:44:30|86606.3|86556.3|86605|86555|86608.8|86558.8|86604.7|86554.7|40
1634604280000|2021-10-19 00:44:40|86604.5|86554.5|86605.4|86555.4|86605.7|86555.7|86604.3|86554.3|33
1634604290000|2021-10-19 00:44:50|86605.6|86555.6|86605.3|86555.3|86605.6|86555.6|86604.8|86554.8|31
1634604300000|2021-10-19 00:45:00|86605.4|86555.4|86605.8|86555.8|86606.3|86556.3|86605|86555|37
1634604310000|2021-10-19 00:45:10|86605.6|86555.6|86608.6|86558.6|86608.6|86558.6|86604.9|86554.9|26
1634604320000|2021-10-19 00:45:20|86609|86559|86608.4|86558.4|86609.2|86559.2|86608.3|86558.3|19
1634604330000|2021-10-19 00:45:30|86608.7|86558.7|86606.7|86556.7|86609|86559|86606.7|86556.7|27
1634604340000|2021-10-19 00:45:40|86606.5|86556.5|86606.1|86556.1|86606.9|86556.9|86605.9|86555.9|19
1634604350000|2021-10-19 00:45:50|86606.7|86556.7|86606.4|86556.4|86607.4|86557.4|86605.4|86555.4|23
1634604360000|2021-10-19 00:46:00|86606.5|86556.5|86608.8|86558.8|86608.8|86558.8|86604.7|86554.7|35
1634604370000|2021-10-19 00:46:10|86608.5|86558.5|86611.8|86561.8|86614|86564|86607.2|86557.2|38
1634604380000|2021-10-19 00:46:20|86611.6|86561.6|86609.2|86559.2|86612.5|86562.5|86609.2|86559.2|57
1634604390000|2021-10-19 00:46:30|86609.3|86559.3|86606|86556|86609.7|86559.7|86606|86556|36
1634604400000|2021-10-19 00:46:40|86606.6|86556.6|86606.3|86556.3|86608.4|86558.4|86605.5|86555.5|28
1634604410000|2021-10-19 00:46:50|86606.2|86556.2|86606.5|86556.5|86606.5|86556.5|86605.1|86555.1|25
1634604420000|2021-10-19 00:47:00|86606.6|86556.6|86610.1|86560.1|86610.3|86560.3|86606.1|86556.1|32
1634604430000|2021-10-19 00:47:10|86609.7|86559.7|86607.4|86557.4|86610|86560|86606.7|86556.7|36
1634604440000|2021-10-19 00:47:20|86607|86557|86607.3|86557.3|86608.2|86558.2|86606.7|86556.7|28
1634604450000|2021-10-19 00:47:30|86607.5|86557.5|86608.9|86558.9|86608.9|86558.9|86606.2|86556.2|32
1634604460000|2021-10-19 00:47:40|86608.7|86558.7|86607|86557|86608.9|86558.9|86606.5|86556.5|24
1634604470000|2021-10-19 00:47:50|86607.2|86557.2|86607.5|86557.5|86608|86558|86606.2|86556.2|12
1634604480000|2021-10-19 00:48:00|86607.4|86557.4|86606|86556|86607.6|86557.6|86606|86556|17
1634604490000|2021-10-19 00:48:10|86605.8|86555.8|86602.1|86552.1|86607.4|86557.4|86602.1|86552.1|29
1634604500000|2021-10-19 00:48:20|86602.5|86552.5|86601.5|86551.5|86602.5|86552.5|86601.1|86551.1|15
1634604510000|2021-10-19 00:48:30|86601.8|86551.8|86602.9|86552.9|86603.8|86553.8|86601.6|86551.6|18
1634604520000|2021-10-19 00:48:40|86602.8|86552.8|86600.6|86550.6|86602.9|86552.9|86598.3|86548.3|33
1634604530000|2021-10-19 00:48:50|86600.7|86550.7|86599.1|86549.1|86602.5|86552.5|86599|86549|38
1634604540000|2021-10-19 00:49:00|86598.9|86548.9|86601.3|86551.3|86601.5|86551.5|86598.9|86548.9|25
1634604550000|2021-10-19 00:49:10|86601.1|86551.1|86601.8|86551.8|86601.8|86551.8|86600.4|86550.4|29
1634604560000|2021-10-19 00:49:20|86601.4|86551.4|86595.1|86545.1|86601.7|86551.7|86594.9|86544.9|39
1634604570000|2021-10-19 00:49:30|86595|86545|86592.3|86542.3|86595|86545|86592.3|86542.3|32
1634604580000|2021-10-19 00:49:40|86592.1|86542.1|86592.2|86542.2|86594.5|86544.5|86590.4|86540.4|41
1634604590000|2021-10-19 00:49:50|86591.8|86541.8|86591.7|86541.7|86592.7|86542.7|86591|86541|29
1634604600000|2021-10-19 00:50:00|86591.8|86541.8|86591.5|86541.5|86594.7|86544.7|86591.2|86541.2|36
1634604610000|2021-10-19 00:50:10|86590.9|86540.9|86592|86542|86592.1|86542.1|86590.2|86540.2|37
1634604620000|2021-10-19 00:50:20|86592.2|86542.2|86588.6|86538.6|86594.8|86544.8|86587.3|86537.3|47
1634604630000|2021-10-19 00:50:30|86588.5|86538.5|86588.6|86538.6|86588.6|86538.6|86586.2|86536.2|32
1634604640000|2021-10-19 00:50:40|86589.1|86539.1|86590|86540|86590|86540|86588.1|86538.1|24
1634604650000|2021-10-19 00:50:50|86590.1|86540.1|86590.8|86540.8|86590.8|86540.8|86589.2|86539.2|27
1634604660000|2021-10-19 00:51:00|86590.7|86540.7|86593.5|86543.5|86593.6|86543.6|86590|86540|48
1634604670000|2021-10-19 00:51:10|86593.4|86543.4|86596.5|86546.5|86596.6|86546.6|86592.7|86542.7|33
1634604680000|2021-10-19 00:51:20|86596.2|86546.2|86596.5|86546.5|86597|86547|86594.6|86544.6|35
1634604690000|2021-10-19 00:51:30|86596.4|86546.4|86599.7|86549.7|86601.4|86551.4|86594|86544|47
1634604700000|2021-10-19 00:51:40|86599.8|86549.8|86598.7|86548.7|86601.3|86551.3|86598.3|86548.3|45
1634604710000|2021-10-19 00:51:50|86598.6|86548.6|86597.5|86547.5|86598.7|86548.7|86597.2|86547.2|26
1634604720000|2021-10-19 00:52:00|86597.6|86547.6|86594.4|86544.4|86597.6|86547.6|86594.1|86544.1|33
1634604730000|2021-10-19 00:52:10|86594.7|86544.7|86593.8|86543.8|86594.8|86544.8|86593.2|86543.2|30
1634604740000|2021-10-19 00:52:20|86593.7|86543.7|86593.4|86543.4|86594.3|86544.3|86593.4|86543.4|22
1634604750000|2021-10-19 00:52:30|86592.8|86542.8|86594.2|86544.2|86594.3|86544.3|86591.7|86541.7|38
1634604760000|2021-10-19 00:52:40|86594.1|86544.1|86593.9|86543.9|86594.3|86544.3|86593.1|86543.1|20
1634604770000|2021-10-19 00:52:50|86594.1|86544.1|86594.2|86544.2|86594.6|86544.6|86593.4|86543.4|36
1634604780000|2021-10-19 00:53:00|86594.1|86544.1|86594.7|86544.7|86595.6|86545.6|86593.3|86543.3|20
1634604790000|2021-10-19 00:53:10|86594.5|86544.5|86593|86543|86595.2|86545.2|86593|86543|24
1634604800000|2021-10-19 00:53:20|86593.3|86543.3|86595.1|86545.1|86595.8|86545.8|86592.5|86542.5|33
1634604810000|2021-10-19 00:53:30|86595|86545|86593.5|86543.5|86595.2|86545.2|86593|86543|34
1634604820000|2021-10-19 00:53:40|86593.7|86543.7|86591.7|86541.7|86594.9|86544.9|86591.7|86541.7|39
1634604830000|2021-10-19 00:53:50|86591.6|86541.6|86593|86543|86594.5|86544.5|86590.6|86540.6|30
1634604840000|2021-10-19 00:54:00|86593.1|86543.1|86596.9|86546.9|86598.2|86548.2|86592.2|86542.2|49
1634604850000|2021-10-19 00:54:10|86596.3|86546.3|86596|86546|86596.9|86546.9|86595.5|86545.5|47
1634604860000|2021-10-19 00:54:20|86596.1|86546.1|86594.3|86544.3|86596.2|86546.2|86593.5|86543.5|42
1634604870000|2021-10-19 00:54:30|86594.2|86544.2|86593|86543|86594.3|86544.3|86591.7|86541.7|41
1634604880000|2021-10-19 00:54:40|86592.7|86542.7|86595.5|86545.5|86595.5|86545.5|86591.3|86541.3|42
1634604890000|2021-10-19 00:54:50|86595.4|86545.4|86595.6|86545.6|86595.7|86545.7|86592.8|86542.8|42
1634604900000|2021-10-19 00:55:00|86595|86545|86598.7|86548.7|86600.9|86550.9|86595|86545|54
1634604910000|2021-10-19 00:55:10|86598.9|86548.9|86596.1|86546.1|86598.9|86548.9|86595.3|86545.3|42
1634604920000|2021-10-19 00:55:20|86597.2|86547.2|86592.7|86542.7|86597.6|86547.6|86592.1|86542.1|45
1634604930000|2021-10-19 00:55:30|86592.8|86542.8|86595.8|86545.8|86595.8|86545.8|86592.5|86542.5|50
1634604940000|2021-10-19 00:55:40|86595.7|86545.7|86587.4|86537.4|86595.7|86545.7|86587.4|86537.4|47
1634604950000|2021-10-19 00:55:50|86587.1|86537.1|86587.8|86537.8|86588.4|86538.4|86586.3|86536.3|55
1634604960000|2021-10-19 00:56:00|86588|86538|86581.8|86531.8|86588|86538|86580.6|86530.6|45
1634604970000|2021-10-19 00:56:10|86581.5|86531.5|86585.1|86535.1|86585.5|86535.5|86579|86529|64
1634604980000|2021-10-19 00:56:20|86584.9|86534.9|86587.5|86537.5|86588.4|86538.4|86584.8|86534.8|57
1634604990000|2021-10-19 00:56:30|86587|86537|86587|86537|86587.2|86537.2|86584|86534|43
1634605000000|2021-10-19 00:56:40|86587.1|86537.1|86583.6|86533.6|86587.1|86537.1|86583.2|86533.2|36
1634605010000|2021-10-19 00:56:50|86583.7|86533.7|86589.2|86539.2|86589.6|86539.6|86583.2|86533.2|54
1634605020000|2021-10-19 00:57:00|86588.9|86538.9|86586.5|86536.5|86589.1|86539.1|86585.9|86535.9|36
1634605030000|2021-10-19 00:57:10|86586.2|86536.2|86588.2|86538.2|86588.9|86538.9|86582.8|86532.8|40
1634605040000|2021-10-19 00:57:20|86585.6|86535.6|86585.9|86535.9|86587.4|86537.4|86585.6|86535.6|25
1634605050000|2021-10-19 00:57:30|86585.7|86535.7|86582|86532|86585.7|86535.7|86582|86532|37
1634605060000|2021-10-19 00:57:40|86582.2|86532.2|86584.9|86534.9|86586|86536|86582.2|86532.2|38
1634605070000|2021-10-19 00:57:50|86585|86535|86584.7|86534.7|86585.3|86535.3|86583.6|86533.6|34
1634605080000|2021-10-19 00:58:00|86584.8|86534.8|86583.5|86533.5|86584.8|86534.8|86581.1|86531.1|34
1634605090000|2021-10-19 00:58:10|86583.3|86533.3|86585|86535|86585.5|86535.5|86582.7|86532.7|41
1634605100000|2021-10-19 00:58:20|86585.3|86535.3|86584|86534|86585.4|86535.4|86583.1|86533.1|25
1634605110000|2021-10-19 00:58:30|86583.6|86533.6|86576.7|86526.7|86583.6|86533.6|86574.9|86524.9|52
1634605120000|2021-10-19 00:58:40|86576.9|86526.9|86571.8|86521.8|86577.1|86527.1|86571.8|86521.8|33
1634605130000|2021-10-19 00:58:50|86571.5|86521.5|86566.7|86516.7|86573.8|86523.8|86566.7|86516.7|42
1634605140000|2021-10-19 00:59:00|86566.4|86516.4|86555.8|86505.8|86566.4|86516.4|86555|86505|57
1634605150000|2021-10-19 00:59:10|86555.5|86505.5|86553.4|86503.4|86556.7|86506.7|86550.5|86500.5|46
1634605160000|2021-10-19 00:59:20|86553.5|86503.5|86552.1|86502.1|86554.1|86504.1|86551.7|86501.7|43
1634605170000|2021-10-19 00:59:30|86551.9|86501.9|86553.5|86503.5|86554|86504|86551.9|86501.9|30
1634605180000|2021-10-19 00:59:40|86552.4|86502.4|86550.2|86500.2|86553.2|86503.2|86549.4|86499.4|37
1634605190000|2021-10-19 00:59:50|86550.7|86500.7|86551.3|86501.3|86553|86503|86549.7|86499.7|30
1634605200000|2021-10-19 01:00:00|86551.5|86501.5|86549.9|86499.9|86554.2|86504.2|86549.4|86499.4|61
1634605210000|2021-10-19 01:00:10|86550.1|86500.1|86556.1|86506.1|86556.4|86506.4|86550.1|86500.1|54
1634605220000|2021-10-19 01:00:20|86555.8|86505.8|86558.5|86508.5|86558.7|86508.7|86552.9|86502.9|50
1634605230000|2021-10-19 01:00:30|86557.9|86507.9|86559|86509|86561|86511|86556.5|86506.5|51
1634605240000|2021-10-19 01:00:40|86558.9|86508.9|86558.2|86508.2|86559.5|86509.5|86557.6|86507.6|48
1634605250000|2021-10-19 01:00:50|86558|86508|86553.3|86503.3|86559.4|86509.4|86552.8|86502.8|48
1634605260000|2021-10-19 01:01:00|86554.2|86504.2|86555.4|86505.4|86555.4|86505.4|86552|86502|38
1634605270000|2021-10-19 01:01:10|86555.5|86505.5|86563.7|86513.7|86565.3|86515.3|86554.6|86504.6|55
1634605280000|2021-10-19 01:01:20|86563.4|86513.4|86561.6|86511.6|86563.9|86513.9|86560.9|86510.9|49
1634605290000|2021-10-19 01:01:30|86561.7|86511.7|86562.7|86512.7|86563.2|86513.2|86561.4|86511.4|41
1634605300000|2021-10-19 01:01:40|86562.8|86512.8|86562.2|86512.2|86563.6|86513.6|86562.2|86512.2|31
1634605310000|2021-10-19 01:01:50|86562.3|86512.3|86559.2|86509.2|86563.6|86513.6|86559.2|86509.2|43
1634605320000|2021-10-19 01:02:00|86560|86510|86557.8|86507.8|86560.4|86510.4|86556.9|86506.9|48
1634605330000|2021-10-19 01:02:10|86558|86508|86557.7|86507.7|86559.6|86509.6|86556.2|86506.2|51
1634605340000|2021-10-19 01:02:20|86558.6|86508.6|86562.6|86512.6|86563.8|86513.8|86558.3|86508.3|46
1634605350000|2021-10-19 01:02:30|86562.8|86512.8|86567.9|86517.9|86568.3|86518.3|86562.8|86512.8|53
1634605360000|2021-10-19 01:02:40|86568.3|86518.3|86568.3|86518.3|86568.5|86518.5|86566.8|86516.8|27
1634605370000|2021-10-19 01:02:50|86568.2|86518.2|86567.9|86517.9|86571.1|86521.1|86566.7|86516.7|41
1634605380000|2021-10-19 01:03:00|86567.8|86517.8|86565.9|86515.9|86567.9|86517.9|86564|86514|42
1634605390000|2021-10-19 01:03:10|86565.7|86515.7|86563|86513|86566.1|86516.1|86561.5|86511.5|39
1634605400000|2021-10-19 01:03:20|86562.9|86512.9|86564.6|86514.6|86564.6|86514.6|86561.5|86511.5|44
1634605410000|2021-10-19 01:03:30|86564.2|86514.2|86566.3|86516.3|86566.7|86516.7|86563.6|86513.6|41
1634605420000|2021-10-19 01:03:40|86566.2|86516.2|86574.5|86524.5|86574.5|86524.5|86564.9|86514.9|60
1634605430000|2021-10-19 01:03:50|86574.7|86524.7|86570.9|86520.9|86574.7|86524.7|86570.7|86520.7|50
1634605440000|2021-10-19 01:04:00|86570.6|86520.6|86569.9|86519.9|86570.6|86520.6|86569.1|86519.1|38
1634605450000|2021-10-19 01:04:10|86570|86520|86573.6|86523.6|86575|86525|86569.9|86519.9|50
1634605460000|2021-10-19 01:04:20|86572|86522|86571.8|86521.8|86573.1|86523.1|86569.4|86519.4|46
1634605470000|2021-10-19 01:04:30|86571.7|86521.7|86571.4|86521.4|86572.3|86522.3|86569.5|86519.5|43
1634605480000|2021-10-19 01:04:40|86571.1|86521.1|86572.5|86522.5|86572.5|86522.5|86569.8|86519.8|36
1634605490000|2021-10-19 01:04:50|86572.2|86522.2|86572.1|86522.1|86575.6|86525.6|86571.1|86521.1|57
1634605500000|2021-10-19 01:05:00|86572.6|86522.6|86573.8|86523.8|86574|86524|86570|86520|52
1634605510000|2021-10-19 01:05:10|86573.9|86523.9|86577.2|86527.2|86579.7|86529.7|86573.3|86523.3|62
1634605520000|2021-10-19 01:05:20|86575.1|86525.1|86574.6|86524.6|86576.1|86526.1|86574.2|86524.2|42
1634605530000|2021-10-19 01:05:30|86574.5|86524.5|86574.5|86524.5|86574.6|86524.6|86574.1|86524.1|26
1634605540000|2021-10-19 01:05:40|86574.3|86524.3|86570.6|86520.6|86576.1|86526.1|86569.5|86519.5|34
1634605550000|2021-10-19 01:05:50|86571.1|86521.1|86571|86521|86572.2|86522.2|86570.7|86520.7|16
1634605560000|2021-10-19 01:06:00|86570.8|86520.8|86571.7|86521.7|86571.8|86521.8|86570.2|86520.2|30
1634605570000|2021-10-19 01:06:10|86571.5|86521.5|86570.5|86520.5|86571.5|86521.5|86570.1|86520.1|25
1634605580000|2021-10-19 01:06:20|86570.6|86520.6|86574.1|86524.1|86574.4|86524.4|86570.6|86520.6|30
1634605590000|2021-10-19 01:06:30|86572.9|86522.9|86575.8|86525.8|86577.8|86527.8|86572.9|86522.9|40
1634605600000|2021-10-19 01:06:40|86576.1|86526.1|86572.3|86522.3|86576.9|86526.9|86572.3|86522.3|44
1634605610000|2021-10-19 01:06:50|86572.4|86522.4|86574.3|86524.3|86574.3|86524.3|86571.8|86521.8|25
1634605620000|2021-10-19 01:07:00|86573.9|86523.9|86578.6|86528.6|86578.6|86528.6|86573.3|86523.3|42
1634605630000|2021-10-19 01:07:10|86580.7|86530.7|86582.1|86532.1|86582.1|86532.1|86577.8|86527.8|55
1634605640000|2021-10-19 01:07:20|86582.3|86532.3|86568.9|86518.9|86582.3|86532.3|86568.9|86518.9|62
1634605650000|2021-10-19 01:07:30|86568.4|86518.4|86566.4|86516.4|86570.3|86520.3|86566.4|86516.4|47
1634605660000|2021-10-19 01:07:40|86566.9|86516.9|86565.5|86515.5|86567.3|86517.3|86565.1|86515.1|27
1634605670000|2021-10-19 01:07:50|86565.4|86515.4|86560.3|86510.3|86565.5|86515.5|86559.4|86509.4|53
1634605680000|2021-10-19 01:08:00|86560.6|86510.6|86561.6|86511.6|86563.1|86513.1|86560.5|86510.5|31
1634605690000|2021-10-19 01:08:10|86561.9|86511.9|86558.8|86508.8|86562|86512|86558.8|86508.8|28
1634605700000|2021-10-19 01:08:20|86558.2|86508.2|86558.4|86508.4|86559.2|86509.2|86556.5|86506.5|40
1634605710000|2021-10-19 01:08:30|86558.1|86508.1|86557.9|86507.9|86560|86510|86557.5|86507.5|37
1634605720000|2021-10-19 01:08:40|86557.8|86507.8|86558.6|86508.6|86559.6|86509.6|86548.9|86474.7|60
1634605730000|2021-10-19 01:08:50|86558.4|86508.4|86555|86505|86559.7|86509.7|86555|86505|40
1634605740000|2021-10-19 01:09:00|86555.2|86505.2|86554.5|86504.5|86555.3|86505.3|86553.4|86503.4|41
1634605750000|2021-10-19 01:09:10|86554.6|86504.6|86554.3|86504.3|86555.3|86505.3|86553.4|86503.4|29
1634605760000|2021-10-19 01:09:20|86554.4|86504.4|86556|86506|86556.5|86506.5|86553.3|86503.3|45
1634605770000|2021-10-19 01:09:30|86556.3|86506.3|86555.5|86505.5|86557.7|86507.7|86554.7|86504.7|31
1634605780000|2021-10-19 01:09:40|86556|86506|86555.6|86505.6|86557.3|86507.3|86555.3|86505.3|36
1634605790000|2021-10-19 01:09:50|86555.4|86505.4|86555.5|86505.5|86556.8|86506.8|86554.6|86504.6|42
1634605800000|2021-10-19 01:10:00|86556|86506|86559.7|86509.7|86560.7|86510.7|86555.7|86505.7|57
1634605810000|2021-10-19 01:10:10|86559.9|86509.9|86562.6|86512.6|86564.2|86514.2|86559.2|86509.2|47
1634605820000|2021-10-19 01:10:20|86563|86513|86558.5|86508.5|86563.6|86513.6|86558.1|86508.1|34
1634605830000|2021-10-19 01:10:30|86558.6|86508.6|86557.5|86507.5|86559.9|86509.9|86557.2|86507.2|38
1634605840000|2021-10-19 01:10:40|86557.6|86507.6|86555.6|86505.6|86557.6|86507.6|86551.3|86501.3|53
1634605850000|2021-10-19 01:10:50|86555.4|86505.4|86556.9|86506.9|86558|86508|86555|86505|27
1634605860000|2021-10-19 01:11:00|86555.6|86505.6|86553.4|86503.4|86555.8|86505.8|86552.7|86502.7|33
1634605870000|2021-10-19 01:11:10|86553.3|86503.3|86546.9|86496.9|86553.3|86503.3|86546.6|86496.6|42
1634605880000|2021-10-19 01:11:20|86547.8|86497.8|86546|86496|86548.5|86498.5|86546|86496|49
1634605890000|2021-10-19 01:11:30|86545.8|86495.8|86546.8|86496.8|86548.6|86498.6|86543.5|86493.5|38
1634605900000|2021-10-19 01:11:40|86546.6|86496.6|86546.8|86496.8|86547.7|86497.7|86545|86495|37
1634605910000|2021-10-19 01:11:50|86546.4|86496.4|86546.4|86496.4|86548.3|86498.3|86546.3|86496.3|28
1634605920000|2021-10-19 01:12:00|86546.3|86496.3|86543.4|86493.4|86547|86497|86542.9|86492.9|50
1634605930000|2021-10-19 01:12:10|86543.5|86493.5|86538.8|86488.8|86543.8|86493.8|86538.7|86488.7|52
1634605940000|2021-10-19 01:12:20|86538.9|86488.9|86538.7|86488.7|86540.8|86490.8|86537.5|86487.5|40
1634605950000|2021-10-19 01:12:30|86538.4|86488.4|86538.6|86488.6|86538.9|86488.9|86536.8|86486.8|29
1634605960000|2021-10-19 01:12:40|86538.9|86488.9|86538.9|86488.9|86540.2|86490.2|86538|86488|24
1634605970000|2021-10-19 01:12:50|86537.7|86487.7|86538.7|86488.7|86540.3|86490.3|86537.3|86487.3|39
1634605980000|2021-10-19 01:13:00|86538.9|86488.9|86540.8|86490.8|86540.8|86490.8|86536.6|86486.6|36
1634605990000|2021-10-19 01:13:10|86540.9|86490.9|86544.3|86494.3|86545.7|86495.7|86539.8|86489.8|38
1634606000000|2021-10-19 01:13:20|86546.4|86496.4|86544.7|86494.7|86548.8|86498.8|86544.2|86494.2|48
1634606010000|2021-10-19 01:13:30|86544.5|86494.5|86545.4|86495.4|86546|86496|86543.3|86493.3|54
1634606020000|2021-10-19 01:13:40|86544.8|86494.8|86545.7|86495.7|86547.5|86497.5|86544.8|86494.8|39
1634606030000|2021-10-19 01:13:50|86546|86496|86545|86495|86546.8|86496.8|86543.8|86493.8|40
1634606040000|2021-10-19 01:14:00|86545.2|86495.2|86543.9|86493.9|86545.2|86495.2|86543.1|86493.1|31
1634606050000|2021-10-19 01:14:10|86543.1|86493.1|86538.6|86488.6|86543.5|86493.5|86538.6|86488.6|36
1634606060000|2021-10-19 01:14:20|86538.4|86488.4|86539.8|86489.8|86540.1|86490.1|86537.6|86487.6|30
1634606070000|2021-10-19 01:14:30|86539.6|86489.6|86539.6|86489.6|86540.6|86490.6|86534.3|86484.3|44
1634606080000|2021-10-19 01:14:40|86539.9|86489.9|86539.6|86489.6|86540.5|86490.5|86537.9|86487.9|44
1634606090000|2021-10-19 01:14:50|86539.7|86489.7|86537.1|86487.1|86539.7|86489.7|86536.3|86486.3|39
1634606100000|2021-10-19 01:15:00|86536.7|86486.7|86534.1|86484.1|86538.3|86488.3|86533.8|86483.8|47
1634606110000|2021-10-19 01:15:10|86534.2|86484.2|86530.1|86480.1|86534.5|86484.5|86528.4|86478.4|59
1634606120000|2021-10-19 01:15:20|86530|86480|86531.8|86481.8|86533|86483|86530|86480|41
1634606130000|2021-10-19 01:15:30|86532.1|86482.1|86533.5|86483.5|86534.3|86484.3|86531.8|86481.8|32
1634606140000|2021-10-19 01:15:40|86533.2|86483.2|86533.3|86483.3|86534.2|86484.2|86532.7|86482.7|43
1634606150000|2021-10-19 01:15:50|86533.2|86483.2|86534.7|86484.7|86534.7|86484.7|86532.8|86482.8|21
1634606160000|2021-10-19 01:16:00|86535.3|86485.3|86535|86485|86536.9|86486.9|86533.5|86483.5|40
1634606170000|2021-10-19 01:16:10|86534.8|86484.8|86535.8|86485.8|86537.1|86487.1|86534.4|86484.4|39
1634606180000|2021-10-19 01:16:20|86535.4|86485.4|86537.2|86487.2|86538.1|86488.1|86535.4|86485.4|27
1634606190000|2021-10-19 01:16:30|86537|86487|86540.2|86490.2|86540.3|86490.3|86536.3|86486.3|44
1634606200000|2021-10-19 01:16:40|86539.2|86489.2|86538.7|86488.7|86540.4|86490.4|86537.6|86487.6|36
1634606210000|2021-10-19 01:16:50|86538.8|86488.8|86541|86491|86543|86493|86538.8|86488.8|30
1634606220000|2021-10-19 01:17:00|86540.9|86490.9|86547.9|86497.9|86548.2|86498.2|86540.9|86490.9|56
1634606230000|2021-10-19 01:17:10|86548.3|86498.3|86550.2|86500.2|86551.3|86501.3|86546.8|86496.8|35
1634606240000|2021-10-19 01:17:20|86550.1|86500.1|86552.3|86502.3|86552.4|86502.4|86547|86497|35
1634606250000|2021-10-19 01:17:30|86551.8|86501.8|86554.3|86504.3|86554.9|86504.9|86551.7|86501.7|42
1634606260000|2021-10-19 01:17:40|86554.1|86504.1|86554.6|86504.6|86555.1|86505.1|86554.1|86504.1|25
1634606270000|2021-10-19 01:17:50|86554.8|86504.8|86553.8|86503.8|86554.9|86504.9|86553.5|86503.5|26
1634606280000|2021-10-19 01:18:00|86554.3|86504.3|86554.5|86504.5|86555.8|86505.8|86553.2|86503.2|31
1634606290000|2021-10-19 01:18:10|86557|86507|86559.3|86509.3|86559.3|86509.3|86551.8|86501.8|61
1634606300000|2021-10-19 01:18:20|86559.4|86509.4|86559.3|86509.3|86560.4|86510.4|86557.5|86507.5|46
1634606310000|2021-10-19 01:18:30|86559|86509|86557.7|86507.7|86559.9|86509.9|86557.7|86507.7|28
1634606320000|2021-10-19 01:18:40|86557.4|86507.4|86555.4|86505.4|86557.4|86507.4|86555.3|86505.3|24
1634606330000|2021-10-19 01:18:50|86555.2|86505.2|86555.6|86505.6|86557.8|86507.8|86555|86505|23
1634606340000|2021-10-19 01:19:00|86555.8|86505.8|86556.9|86506.9|86556.9|86506.9|86555.1|86505.1|17
1634606350000|2021-10-19 01:19:10|86557.1|86507.1|86557|86507|86557.3|86507.3|86554.7|86504.7|31
1634606360000|2021-10-19 01:19:20|86556.9|86506.9|86557.3|86507.3|86558.5|86508.5|86556.8|86506.8|48
1634606370000|2021-10-19 01:19:30|86557.5|86507.5|86558.9|86508.9|86560.6|86510.6|86557.1|86507.1|46
1634606380000|2021-10-19 01:19:40|86559.4|86509.4|86562.2|86512.2|86562.5|86512.5|86558.6|86508.6|42
1634606390000|2021-10-19 01:19:50|86562.3|86512.3|86561.5|86511.5|86562.3|86512.3|86559.8|86509.8|40
1634606400000|2021-10-19 01:20:00|86561.6|86511.6|86556|86506|86561.9|86511.9|86555.5|86505.5|54
1634606410000|2021-10-19 01:20:10|86555.6|86505.6|86556.8|86506.8|86558.9|86508.9|86555.6|86505.6|33
1634606420000|2021-10-19 01:20:20|86557|86507|86554.2|86504.2|86557|86507|86554.2|86504.2|21
1634606430000|2021-10-19 01:20:30|86554.3|86504.3|86552.7|86502.7|86555.3|86505.3|86551.6|86501.6|32
1634606440000|2021-10-19 01:20:40|86553|86503|86552.9|86502.9|86553.3|86503.3|86552.4|86502.4|22
1634606450000|2021-10-19 01:20:50|86553|86503|86549.5|86499.5|86553|86503|86549.5|86499.5|22
1634606460000|2021-10-19 01:21:00|86549.4|86499.4|86549.4|86499.4|86550|86500|86549.3|86499.3|28
1634606470000|2021-10-19 01:21:10|86549.3|86499.3|86551|86501|86553.3|86503.3|86549.2|86499.2|23
1634606480000|2021-10-19 01:21:20|86551.2|86501.2|86551.7|86501.7|86552|86502|86549.8|86499.8|29
1634606490000|2021-10-19 01:21:30|86551.8|86501.8|86552.3|86502.3|86552.3|86502.3|86551.7|86501.7|21
1634606500000|2021-10-19 01:21:40|86552.1|86502.1|86552.2|86502.2|86552.8|86502.8|86551.5|86501.5|29
1634606510000|2021-10-19 01:21:50|86551.9|86501.9|86552.5|86502.5|86552.9|86502.9|86551.7|86501.7|27
1634606520000|2021-10-19 01:22:00|86553.2|86503.2|86549.8|86499.8|86553.2|86503.2|86549.6|86499.6|39
1634606530000|2021-10-19 01:22:10|86549.2|86499.2|86549.1|86499.1|86549.5|86499.5|86548.5|86498.5|27
1634606540000|2021-10-19 01:22:20|86548.9|86498.9|86549.1|86499.1|86549.8|86499.8|86548.6|86498.6|18
1634606550000|2021-10-19 01:22:30|86549.2|86499.2|86545.1|86495.1|86549.3|86499.3|86545.1|86495.1|40
1634606560000|2021-10-19 01:22:40|86545.4|86495.4|86538.5|86488.5|86545.6|86495.6|86537.7|86487.7|47
1634606570000|2021-10-19 01:22:50|86538.9|86488.9|86538.9|86488.9|86541|86491|86538.5|86488.5|32
1634606580000|2021-10-19 01:23:00|86539.1|86489.1|86540.7|86490.7|86541.8|86491.8|86538.3|86488.3|28
1634606590000|2021-10-19 01:23:10|86539.8|86489.8|86538.9|86488.9|86539.8|86489.8|86538.9|86488.9|14
1634606600000|2021-10-19 01:23:20|86538.8|86488.8|86538.8|86488.8|86539.4|86489.4|86536.2|86486.2|28
1634606610000|2021-10-19 01:23:30|86538.5|86488.5|86535.5|86485.5|86538.7|86488.7|86535.5|86485.5|31
1634606620000|2021-10-19 01:23:40|86535|86485|86535.2|86485.2|86536.1|86486.1|86535|86485|26
1634606630000|2021-10-19 01:23:50|86535.3|86485.3|86534.4|86484.4|86535.3|86485.3|86533.9|86483.9|16
1634606640000|2021-10-19 01:24:00|86534.5|86484.5|86534.5|86484.5|86536.5|86486.5|86534.5|86484.5|26
1634606650000|2021-10-19 01:24:10|86534.6|86484.6|86533.9|86483.9|86535.7|86485.7|86533.7|86483.7|29
1634606660000|2021-10-19 01:24:20|86533.8|86483.8|86533.7|86483.7|86534.8|86484.8|86532.9|86482.9|33
1634606670000|2021-10-19 01:24:30|86533.5|86483.5|86532.5|86482.5|86533.7|86483.7|86532.5|86482.5|21
1634606680000|2021-10-19 01:24:40|86532.4|86482.4|86532.6|86482.6|86533|86483|86532.1|86482.1|18
1634606690000|2021-10-19 01:24:50|86532.9|86482.9|86533.1|86483.1|86534.5|86484.5|86529.7|86479.7|32
1634606700000|2021-10-19 01:25:00|86533|86483|86529.9|86479.9|86533|86483|86528.5|86478.5|35
1634606710000|2021-10-19 01:25:10|86529.1|86479.1|86527.5|86477.5|86529.9|86479.9|86527.2|86477.2|32
1634606720000|2021-10-19 01:25:20|86527.8|86477.8|86527.2|86477.2|86528.8|86478.8|86526.1|86476.1|28
1634606730000|2021-10-19 01:25:30|86527.4|86477.4|86527.3|86477.3|86528.4|86478.4|86527.1|86477.1|17
1634606740000|2021-10-19 01:25:40|86527.4|86477.4|86524.8|86474.8|86528.6|86478.6|86524|86474|56
1634606750000|2021-10-19 01:25:50|86524.4|86474.4|86520.8|86470.8|86526|86476|86518.9|86442.8|47
1634606760000|2021-10-19 01:26:00|86520.7|86470.7|86522.4|86472.4|86523|86473|86519.7|86469.7|32
1634606770000|2021-10-19 01:26:10|86522.6|86472.6|86521.9|86471.9|86522.6|86472.6|86521.6|86471.6|13
1634606780000|2021-10-19 01:26:20|86521.2|86471.2|86520.8|86470.8|86521.7|86471.7|86520|86470|31
1634606790000|2021-10-19 01:26:30|86521.5|86471.5|86530.2|86480.2|86530.2|86480.2|86521.5|86471.5|56
1634606800000|2021-10-19 01:26:40|86530.3|86480.3|86530|86480|86530.6|86480.6|86529.2|86479.2|20
1634606810000|2021-10-19 01:26:50|86529.6|86479.6|86529.2|86479.2|86529.6|86479.6|86528.8|86478.8|17
1634606820000|2021-10-19 01:27:00|86529.3|86479.3|86530.8|86480.8|86531.2|86481.2|86528.4|86478.4|35
1634606830000|2021-10-19 01:27:10|86530.9|86480.9|86528.8|86478.8|86530.9|86480.9|86528.8|86478.8|30
1634606840000|2021-10-19 01:27:20|86528.6|86478.6|86529.8|86479.8|86531.7|86481.7|86528.4|86478.4|42
1634606850000|2021-10-19 01:27:30|86530.3|86480.3|86527.6|86477.6|86530.7|86480.7|86527.1|86477.1|33
1634606860000|2021-10-19 01:27:40|86527.5|86477.5|86530.9|86480.9|86531.2|86481.2|86527.5|86477.5|36
1634606870000|2021-10-19 01:27:50|86531.3|86481.3|86531.9|86481.9|86531.9|86481.9|86529.9|86479.9|25
1634606880000|2021-10-19 01:28:00|86532|86482|86534.7|86484.7|86535|86485|86531.1|86481.1|31
1634606890000|2021-10-19 01:28:10|86534.6|86484.6|86536.6|86486.6|86537.1|86487.1|86533.7|86483.7|49
1634606900000|2021-10-19 01:28:20|86536.5|86486.5|86543.9|86493.9|86543.9|86493.9|86535.9|86485.9|50
1634606910000|2021-10-19 01:28:30|86543.6|86493.6|86544.9|86494.9|86545.8|86495.8|86543.5|86493.5|26
1634606920000|2021-10-19 01:28:40|86545.2|86495.2|86541.9|86491.9|86545.2|86495.2|86541.8|86491.8|42
1634606930000|2021-10-19 01:28:50|86542|86492|86539.5|86489.5|86545.5|86495.5|86539.4|86489.4|38
1634606940000|2021-10-19 01:29:00|86540|86490|86539.3|86489.3|86540.7|86490.7|86538.3|86488.3|54
1634606950000|2021-10-19 01:29:10|86539.4|86489.4|86536.6|86486.6|86539.5|86489.5|86536|86486|44
1634606960000|2021-10-19 01:29:20|86537|86487|86534.1|86484.1|86537.1|86487.1|86533.2|86483.2|37
1634606970000|2021-10-19 01:29:30|86534|86484|86533.8|86483.8|86535.9|86485.9|86533.7|86483.7|31
1634606980000|2021-10-19 01:29:40|86533.5|86483.5|86534.1|86484.1|86534.6|86484.6|86533.3|86483.3|31
1634606990000|2021-10-19 01:29:50|86534.6|86484.6|86530.2|86480.2|86534.6|86484.6|86529.2|86479.2|34
1634607000000|2021-10-19 01:30:00|86530.1|86480.1|86532.4|86482.4|86532.4|86482.4|86530.1|86480.1|36
1634607010000|2021-10-19 01:30:10|86532.1|86482.1|86532.1|86482.1|86532.3|86482.3|86530.7|86480.7|32
1634607020000|2021-10-19 01:30:20|86532|86482|86529.8|86479.8|86532|86482|86529|86479|32
1634607030000|2021-10-19 01:30:30|86530.8|86480.8|86530.2|86480.2|86531.6|86481.6|86526.5|86476.5|55
1634607040000|2021-10-19 01:30:40|86530.3|86480.3|86527.5|86477.5|86530.4|86480.4|86527.5|86477.5|27
1634607050000|2021-10-19 01:30:50|86529.5|86479.5|86529.1|86479.1|86529.9|86479.9|86528.6|86478.6|30
1634607060000|2021-10-19 01:31:00|86529|86479|86530.1|86480.1|86531.2|86481.2|86528.5|86478.5|22
1634607070000|2021-10-19 01:31:10|86530.2|86480.2|86531|86481|86531.9|86481.9|86529.7|86479.7|21
1634607080000|2021-10-19 01:31:20|86530.9|86480.9|86530.2|86480.2|86533.2|86483.2|86530|86480|32
1634607090000|2021-10-19 01:31:30|86530.1|86480.1|86530.5|86480.5|86531.2|86481.2|86529.9|86479.9|28
1634607100000|2021-10-19 01:31:40|86531|86481|86532|86482|86535.1|86485.1|86530|86480|43
1634607110000|2021-10-19 01:31:50|86532.1|86482.1|86529.5|86479.5|86532.1|86482.1|86529.1|86479.1|30
1634607120000|2021-10-19 01:32:00|86529.6|86479.6|86527.8|86477.8|86530.8|86480.8|86527.8|86477.8|30
1634607130000|2021-10-19 01:32:10|86527.7|86477.7|86529.1|86479.1|86529.2|86479.2|86527.3|86477.3|18
1634607140000|2021-10-19 01:32:20|86529|86479|86527|86477|86529|86479|86527|86477|35
1634607150000|2021-10-19 01:32:30|86526.9|86476.9|86525.6|86475.6|86528.4|86478.4|86525.4|86475.4|39
1634607160000|2021-10-19 01:32:40|86525.7|86475.7|86515.4|86465.4|86526.2|86476.2|86515.1|86465.1|41
1634607170000|2021-10-19 01:32:50|86515.1|86465.1|86514.8|86464.8|86515.5|86465.5|86514.1|86464.1|34
1634607180000|2021-10-19 01:33:00|86514.6|86464.6|86518.7|86468.7|86519.4|86469.4|86513.2|86463.2|33
1634607190000|2021-10-19 01:33:10|86518.9|86468.9|86517.3|86467.3|86519.1|86469.1|86516.8|86466.8|44
1634607200000|2021-10-19 01:33:20|86517.4|86467.4|86517.6|86467.6|86519.6|86469.6|86517.4|86467.4|40
1634607210000|2021-10-19 01:33:30|86517.7|86467.7|86515|86465|86517.9|86467.9|86514.9|86464.9|31
1634607220000|2021-10-19 01:33:40|86515.1|86465.1|86512|86462|86515.8|86465.8|86511.9|86461.9|43
1634607230000|2021-10-19 01:33:50|86512.2|86462.2|86511.6|86461.6|86512.5|86462.5|86511.3|86461.3|36
1634607240000|2021-10-19 01:34:00|86512|86462|86511.6|86461.6|86513|86463|86511|86461|29
1634607250000|2021-10-19 01:34:10|86511.4|86461.4|86513.3|86463.3|86513.4|86463.4|86510.3|86460.3|25
1634607260000|2021-10-19 01:34:20|86513|86463|86513|86463|86514.2|86464.2|86512.2|86462.2|25
1634607270000|2021-10-19 01:34:30|86513.1|86463.1|86511|86461|86513.8|86463.8|86510.8|86460.8|42
1634607280000|2021-10-19 01:34:40|86510.8|86460.8|86509.9|86459.9|86511|86461|86509.6|86459.6|39
1634607290000|2021-10-19 01:34:50|86510|86460|86510.9|86460.9|86511|86461|86509.9|86459.9|19
1634607300000|2021-10-19 01:35:00|86510.7|86460.7|86503|86453|86510.9|86460.9|86500.4|86450.4|33
1634607310000|2021-10-19 01:35:10|86503.6|86453.6|86499.5|86449.5|86503.6|86453.6|86499.5|86449.5|39
1634607320000|2021-10-19 01:35:20|86499.6|86449.6|86498.3|86448.3|86499.6|86449.6|86497.8|86447.8|26
1634607330000|2021-10-19 01:35:30|86498.2|86448.2|86494.6|86444.6|86498.4|86448.4|86492.8|86442.8|38
1634607340000|2021-10-19 01:35:40|86493.9|86443.9|86494.3|86444.3|86495.1|86445.1|86493.8|86443.8|31
1634607350000|2021-10-19 01:35:50|86493.9|86443.9|86494.7|86444.7|86495.7|86445.7|86493.4|86443.4|22
1634607360000|2021-10-19 01:36:00|86494.9|86444.9|86494|86444|86495.1|86445.1|86493.2|86443.2|25
1634607370000|2021-10-19 01:36:10|86494.2|86444.2|86496.9|86446.9|86497.8|86447.8|86493.9|86443.9|23
1634607380000|2021-10-19 01:36:20|86496.6|86446.6|86495.3|86445.3|86496.7|86446.7|86495.1|86445.1|18
1634607390000|2021-10-19 01:36:30|86495.2|86445.2|86498.2|86448.2|86498.9|86448.9|86495.2|86445.2|25
1634607400000|2021-10-19 01:36:40|86497.9|86447.9|86495|86445|86498.5|86448.5|86495|86445|36
1634607410000|2021-10-19 01:36:50|86495.2|86445.2|86496.6|86446.6|86498|86448|86495.1|86445.1|41
1634607420000|2021-10-19 01:37:00|86496.8|86446.8|86497|86447|86497.7|86447.7|86495.7|86445.7|38
1634607430000|2021-10-19 01:37:10|86497.1|86447.1|86496.7|86446.7|86497.3|86447.3|86496.3|86446.3|23
1634607440000|2021-10-19 01:37:20|86497.1|86447.1|86499.4|86449.4|86501.5|86451.5|86496.5|86446.5|17
1634607450000|2021-10-19 01:37:30|86498.5|86448.5|86499.6|86449.6|86501.6|86451.6|86497.8|86447.8|29
1634607460000|2021-10-19 01:37:40|86499.9|86449.9|86499.9|86449.9|86501.2|86451.2|86499.2|86449.2|14
1634607470000|2021-10-19 01:37:50|86500|86450|86496.3|86446.3|86500.8|86450.8|86495.8|86445.8|41
1634607480000|2021-10-19 01:38:00|86496|86446|86496.7|86446.7|86498.4|86448.4|86495.7|86445.7|39
1634607490000|2021-10-19 01:38:10|86496.6|86446.6|86496.1|86446.1|86497.6|86447.6|86495.4|86445.4|43
1634607500000|2021-10-19 01:38:20|86496.5|86446.5|86496|86446|86498.3|86448.3|86495.8|86445.8|45
1634607510000|2021-10-19 01:38:30|86496.1|86446.1|86496.2|86446.2|86497.5|86447.5|86495.1|86445.1|43
1634607520000|2021-10-19 01:38:40|86496|86446|86496|86446|86496.1|86446.1|86495.8|86445.8|15
1634607530000|2021-10-19 01:38:50|86496.4|86446.4|86496.9|86446.9|86497.1|86447.1|86494.9|86444.9|37
1634607540000|2021-10-19 01:39:00|86497|86447|86497.8|86447.8|86499.2|86449.2|86497|86447|45
1634607550000|2021-10-19 01:39:10|86497.7|86447.7|86497.3|86447.3|86498.6|86448.6|86496.9|86446.9|43
1634607560000|2021-10-19 01:39:20|86496.8|86446.8|86493.6|86443.6|86497|86447|86493.3|86443.3|43
1634607570000|2021-10-19 01:39:30|86493.3|86443.3|86493.1|86443.1|86493.8|86443.8|86492.9|86442.9|31
1634607580000|2021-10-19 01:39:40|86493.3|86443.3|86491.8|86441.8|86493.4|86443.4|86490.6|86440.6|41
1634607590000|2021-10-19 01:39:50|86492.4|86442.4|86491.4|86441.4|86492.5|86442.5|86491.2|86441.2|33
1634607600000|2021-10-19 01:40:00|86491.7|86441.7|86491.5|86441.5|86491.7|86441.7|86490.8|86440.8|26
1634607610000|2021-10-19 01:40:10|86491.9|86441.9|86491.6|86441.6|86493.2|86443.2|86491|86441|36
1634607620000|2021-10-19 01:40:20|86491|86441|86490.2|86440.2|86492.2|86442.2|86489.5|86439.5|42
1634607630000|2021-10-19 01:40:30|86490.1|86440.1|86488.3|86438.3|86490.1|86440.1|86488.3|86438.3|26
1634607640000|2021-10-19 01:40:40|86485.1|86435.1|86483.2|86433.2|86485.1|86435.1|86480.9|86430.9|59
1634607650000|2021-10-19 01:40:50|86483.3|86433.3|86487.5|86437.5|86488.2|86438.2|86481.5|86431.5|50
1634607660000|2021-10-19 01:41:00|86487.4|86437.4|86484.6|86434.6|86489.9|86439.9|86484.4|86434.4|33
1634607670000|2021-10-19 01:41:10|86484.8|86434.8|86482.9|86432.9|86484.9|86434.9|86482.5|86432.5|37
1634607680000|2021-10-19 01:41:20|86482.6|86432.6|86481.8|86431.8|86482.6|86432.6|86481.8|86431.8|19
1634607690000|2021-10-19 01:41:30|86481.7|86431.7|86481.6|86431.6|86482.1|86432.1|86481.5|86431.5|16
1634607700000|2021-10-19 01:41:40|86481.5|86431.5|86478.9|86428.9|86482|86432|86478.8|86428.8|31
1634607710000|2021-10-19 01:41:50|86479|86429|86478.4|86428.4|86480.8|86430.8|86477.7|86427.7|35
1634607720000|2021-10-19 01:42:00|86478.1|86428.1|86478.4|86428.4|86478.9|86428.9|86477.6|86427.6|24
1634607730000|2021-10-19 01:42:10|86478.1|86428.1|86444.7|86394.7|86478.6|86428.6|86440.1|86365.1|61
1634607740000|2021-10-19 01:42:20|86444.8|86394.8|86442.1|86392.1|86445.3|86395.3|86439.9|86389.9|39
1634607750000|2021-10-19 01:42:30|86442.2|86392.2|86444|86394|86446.3|86396.3|86441.7|86391.7|33
1634607760000|2021-10-19 01:42:40|86444.2|86394.2|86450.6|86400.6|86450.9|86400.9|86444.2|86394.2|49
1634607770000|2021-10-19 01:42:50|86451.2|86401.2|86455.5|86405.5|86456.2|86406.2|86451|86401|48
1634607780000|2021-10-19 01:43:00|86455.7|86405.7|86455.6|86405.6|86455.8|86405.8|86453.4|86403.4|41
1634607790000|2021-10-19 01:43:10|86455.3|86405.3|86454.2|86404.2|86455.9|86405.9|86453.8|86403.8|49
1634607800000|2021-10-19 01:43:20|86454.3|86404.3|86458.6|86408.6|86460.7|86410.7|86452.6|86402.6|49
1634607810000|2021-10-19 01:43:30|86458.4|86408.4|86460.8|86410.8|86461.2|86411.2|86456.8|86406.8|48
1634607820000|2021-10-19 01:43:40|86461|86411|86461.6|86411.6|86463|86413|86461|86411|20
1634607830000|2021-10-19 01:43:50|86461.4|86411.4|86461.1|86411.1|86464.7|86414.7|86460|86410|40
1634607840000|2021-10-19 01:44:00|86461.3|86411.3|86459.9|86409.9|86461.3|86411.3|86457.7|86407.7|20
1634607850000|2021-10-19 01:44:10|86460.1|86410.1|86470.3|86420.3|86470.3|86420.3|86457.8|86407.8|38
1634607860000|2021-10-19 01:44:20|86470.9|86420.9|86473.9|86423.9|86475.3|86425.3|86470.9|86420.9|53
1634607870000|2021-10-19 01:44:30|86474.3|86424.3|86480.7|86430.7|86480.7|86430.7|86474.1|86424.1|57
1634607880000|2021-10-19 01:44:40|86482|86432|86478.8|86428.8|86482|86432|86478.4|86428.4|21
1634607890000|2021-10-19 01:44:50|86478.9|86428.9|86479.5|86429.5|86479.8|86429.8|86477.1|86427.1|37
1634607900000|2021-10-19 01:45:00|86479|86429|86479.4|86429.4|86480.8|86430.8|86477.3|86427.3|40
1634607910000|2021-10-19 01:45:10|86480.8|86430.8|86479.9|86429.9|86480.8|86430.8|86474.7|86424.7|51
1634607920000|2021-10-19 01:45:20|86480.4|86430.4|86476.9|86426.9|86481.2|86431.2|86476.8|86426.8|30
1634607930000|2021-10-19 01:45:30|86477.1|86427.1|86470.4|86420.4|86477.1|86427.1|86469.9|86419.9|65
1634607940000|2021-10-19 01:45:40|86470.2|86420.2|86466.4|86416.4|86470.2|86420.2|86465|86415|62
1634607950000|2021-10-19 01:45:50|86466.6|86416.6|86453.8|86403.8|86468.2|86418.2|86453.4|86403.4|71
1634607960000|2021-10-19 01:46:00|86456.7|86406.7|86475.7|86425.7|86477.2|86427.2|86456.5|86406.5|58
1634607970000|2021-10-19 01:46:10|86476.5|86426.5|86474.6|86424.6|86478.3|86428.3|86472.4|86422.4|64
1634607980000|2021-10-19 01:46:20|86474.8|86424.8|86473.3|86423.3|86474.8|86424.8|86473|86423|34
1634607990000|2021-10-19 01:46:30|86473.4|86423.4|86471.7|86421.7|86474.4|86424.4|86470.5|86420.5|31
1634608000000|2021-10-19 01:46:40|86471.6|86421.6|86474.1|86424.1|86475.4|86425.4|86471.6|86421.6|48
1634608010000|2021-10-19 01:46:50|86474.2|86424.2|86477.5|86427.5|86478.6|86428.6|86474.2|86424.2|55
1634608020000|2021-10-19 01:47:00|86476.8|86426.8|86475.7|86425.7|86477.7|86427.7|86474.4|86424.4|61
1634608030000|2021-10-19 01:47:10|86475.6|86425.6|86473.2|86423.2|86475.7|86425.7|86472.1|86422.1|52
1634608040000|2021-10-19 01:47:20|86472.6|86422.6|86473.4|86423.4|86474.2|86424.2|86472.1|86422.1|39
1634608050000|2021-10-19 01:47:30|86473.7|86423.7|86470|86420|86473.7|86423.7|86469.5|86419.5|40
1634608060000|2021-10-19 01:47:40|86469.9|86419.9|86467.8|86417.8|86470|86420|86467.4|86417.4|36
1634608070000|2021-10-19 01:47:50|86467.9|86417.9|86467.9|86417.9|86468.2|86418.2|86467.1|86417.1|35
1634608080000|2021-10-19 01:48:00|86468|86418|86464.6|86414.6|86468.1|86418.1|86464|86414|32
1634608090000|2021-10-19 01:48:10|86465.4|86415.4|86464.6|86414.6|86465.4|86415.4|86463.1|86413.1|35
1634608100000|2021-10-19 01:48:20|86464.1|86414.1|86462.9|86412.9|86465|86415|86462.9|86412.9|27
1634608110000|2021-10-19 01:48:30|86462.8|86412.8|86460.3|86410.3|86464.2|86414.2|86458.9|86408.9|24
1634608120000|2021-10-19 01:48:40|86458.2|86408.2|86461.5|86411.5|86461.5|86411.5|86457.7|86407.7|36
1634608130000|2021-10-19 01:48:50|86461.1|86411.1|86459.5|86409.5|86461.2|86411.2|86459.2|86409.2|31
1634608140000|2021-10-19 01:49:00|86459.4|86409.4|86460.3|86410.3|86465.1|86415.1|86458.9|86408.9|33
1634608150000|2021-10-19 01:49:10|86460.6|86410.6|86459|86409|86461|86411|86457.1|86407.1|43
1634608160000|2021-10-19 01:49:20|86459.1|86409.1|86459.4|86409.4|86460.4|86410.4|86457.8|86407.8|34
1634608170000|2021-10-19 01:49:30|86458.6|86408.6|86457.1|86407.1|86458.7|86408.7|86456.7|86406.7|22
1634608180000|2021-10-19 01:49:40|86456.5|86406.5|86455.1|86405.1|86457.5|86407.5|86452.6|86402.6|35
1634608190000|2021-10-19 01:49:50|86454.8|86404.8|86456.8|86406.8|86457.6|86407.6|86454.6|86404.6|37
1634608200000|2021-10-19 01:50:00|86457.1|86407.1|86456.6|86406.6|86458.5|86408.5|86456.4|86406.4|38
1634608210000|2021-10-19 01:50:10|86456.3|86406.3|86464.2|86414.2|86465.5|86415.5|86456.1|86406.1|42
1634608220000|2021-10-19 01:50:20|86464.6|86414.6|86461.4|86411.4|86464.9|86414.9|86460.5|86410.5|46
1634608230000|2021-10-19 01:50:30|86461|86411|86462.9|86412.9|86463.7|86413.7|86461|86411|62
1634608240000|2021-10-19 01:50:40|86463.6|86413.6|86461.6|86411.6|86463.7|86413.7|86461|86411|17
1634608250000|2021-10-19 01:50:50|86461.7|86411.7|86468.9|86418.9|86470.4|86420.4|86461.2|86411.2|54
1634608260000|2021-10-19 01:51:00|86468.7|86418.7|86475.3|86425.3|86475.5|86425.5|86468.7|86418.7|54
1634608270000|2021-10-19 01:51:10|86475.5|86425.5|86476.4|86426.4|86476.8|86426.8|86474.5|86424.5|43
1634608280000|2021-10-19 01:51:20|86476.8|86426.8|86476.3|86426.3|86478.6|86428.6|86476.3|86426.3|45
1634608290000|2021-10-19 01:51:30|86476.4|86426.4|86479.6|86429.6|86479.6|86429.6|86476|86426|51
1634608300000|2021-10-19 01:51:40|86479.4|86429.4|86479|86429|86480.4|86430.4|86478.8|86428.8|26
1634608310000|2021-10-19 01:51:50|86479.4|86429.4|86477.9|86427.9|86479.4|86429.4|86477.7|86427.7|24
1634608320000|2021-10-19 01:52:00|86477.8|86427.8|86471.8|86421.8|86477.8|86427.8|86471.6|86421.6|47
1634608330000|2021-10-19 01:52:10|86471.9|86421.9|86466.2|86416.2|86473.1|86423.1|86465.8|86415.8|43
1634608340000|2021-10-19 01:52:20|86466.4|86416.4|86469.2|86419.2|86471.4|86421.4|86465.3|86415.3|45
1634608350000|2021-10-19 01:52:30|86469.6|86419.6|86471.1|86421.1|86471.1|86421.1|86468.4|86418.4|46
1634608360000|2021-10-19 01:52:40|86471.5|86421.5|86469.7|86419.7|86471.5|86421.5|86468.1|86418.1|49
1634608370000|2021-10-19 01:52:50|86469.1|86419.1|86464.1|86414.1|86472.7|86422.7|86463.1|86413.1|60
1634608380000|2021-10-19 01:53:00|86464.2|86414.2|86463.5|86413.5|86464.5|86414.5|86461|86411|41
1634608390000|2021-10-19 01:53:10|86463.4|86413.4|86458.7|86408.7|86463.8|86413.8|86458.7|86408.7|37
1634608400000|2021-10-19 01:53:20|86457.2|86407.2|86452.3|86402.3|86457.2|86407.2|86451.9|86401.9|31
1634608410000|2021-10-19 01:53:30|86452.6|86402.6|86451.9|86401.9|86453.8|86403.8|86451.4|86401.4|28
1634608420000|2021-10-19 01:53:40|86451.6|86401.6|86451.2|86401.2|86451.6|86401.6|86444.5|86394.5|46
1634608430000|2021-10-19 01:53:50|86450.9|86400.9|86452.6|86402.6|86455.4|86405.4|86448.2|86398.2|49
1634608440000|2021-10-19 01:54:00|86451.6|86401.6|86445.2|86395.2|86452.6|86402.6|86444.5|86394.5|42
1634608450000|2021-10-19 01:54:10|86445.5|86395.5|86449.1|86399.1|86449.1|86399.1|86444.7|86394.7|55
1634608460000|2021-10-19 01:54:20|86449.3|86399.3|86448.2|86398.2|86449.3|86399.3|86447.8|86397.8|32
1634608470000|2021-10-19 01:54:30|86448.1|86398.1|86435.6|86385.6|86448.2|86398.2|86435.6|86385.6|57
1634608480000|2021-10-19 01:54:40|86436.1|86386.1|86441.7|86391.7|86441.8|86391.8|86434.8|86384.8|64
1634608490000|2021-10-19 01:54:50|86441.8|86391.8|86439.9|86389.9|86443.6|86393.6|86438.8|86388.8|43
1634608500000|2021-10-19 01:55:00|86440.4|86390.4|86436.7|86386.7|86440.4|86390.4|86435.5|86385.5|46
1634608510000|2021-10-19 01:55:10|86434.3|86384.3|86436.6|86386.6|86441.5|86391.5|86432.4|86382.4|49
1634608520000|2021-10-19 01:55:20|86436.5|86386.5|86423.3|86373.3|86436.9|86386.9|86421.5|86353|58
1634608530000|2021-10-19 01:55:30|86424|86374|86423|86373|86424.2|86374.2|86421.5|86371.5|18
1634608540000|2021-10-19 01:55:40|86423.2|86373.2|86423.5|86373.5|86423.5|86373.5|86422.3|86372.3|22
1634608550000|2021-10-19 01:55:50|86423.2|86373.2|86423.7|86373.7|86424.1|86374.1|86422.7|86372.7|18
1634608560000|2021-10-19 01:56:00|86422.7|86372.7|86425.7|86375.7|86426.1|86376.1|86422.6|86372.6|46
1634608570000|2021-10-19 01:56:10|86425.6|86375.6|86423.1|86373.1|86425.9|86375.9|86423.1|86373.1|30
1634608580000|2021-10-19 01:56:20|86423|86373|86428.7|86378.7|86429.8|86379.8|86421.3|86371.3|46
1634608590000|2021-10-19 01:56:30|86429.3|86379.3|86431.2|86381.2|86431.8|86381.8|86428.8|86378.8|38
1634608600000|2021-10-19 01:56:40|86430.4|86380.4|86432.8|86382.8|86433.5|86383.5|86428.4|86378.4|32
1634608610000|2021-10-19 01:56:50|86432.7|86382.7|86429.6|86379.6|86435|86385|86428|86378|40
1634608620000|2021-10-19 01:57:00|86429.2|86379.2|86428.6|86378.6|86430.5|86380.5|86427|86377|34
1634608630000|2021-10-19 01:57:10|86429|86379|86431.1|86381.1|86432.4|86382.4|86428.6|86378.6|37
1634608640000|2021-10-19 01:57:20|86431.2|86381.2|86431.9|86381.9|86433|86383|86430.4|86380.4|28
1634608650000|2021-10-19 01:57:30|86432|86382|86432.7|86382.7|86433.2|86383.2|86431.8|86381.8|35
1634608660000|2021-10-19 01:57:40|86432.8|86382.8|86435.7|86385.7|86435.7|86385.7|86432.3|86382.3|20
1634608670000|2021-10-19 01:57:50|86435.2|86385.2|86434.1|86384.1|86437.4|86387.4|86433.1|86383.1|42
1634608680000|2021-10-19 01:58:00|86433.6|86383.6|86433.8|86383.8|86434.9|86384.9|86433.5|86383.5|36
1634608690000|2021-10-19 01:58:10|86433.9|86383.9|86439|86389|86440.3|86390.3|86433.5|86383.5|50
1634608700000|2021-10-19 01:58:20|86439.7|86389.7|86441.8|86391.8|86441.8|86391.8|86437.7|86387.7|51
1634608710000|2021-10-19 01:58:30|86441.7|86391.7|86440.9|86390.9|86441.7|86391.7|86440.6|86390.6|27
1634608720000|2021-10-19 01:58:40|86441|86391|86440.9|86390.9|86441.4|86391.4|86439.7|86389.7|44
1634608730000|2021-10-19 01:58:50|86441|86391|86442|86392|86442.4|86392.4|86440.1|86390.1|31
1634608740000|2021-10-19 01:59:00|86442.1|86392.1|86440.9|86390.9|86442.7|86392.7|86440.2|86390.2|34
1634608750000|2021-10-19 01:59:10|86441.7|86391.7|86444.8|86394.8|86445.1|86395.1|86441.1|86391.1|32
1634608760000|2021-10-19 01:59:20|86444.7|86394.7|86445.3|86395.3|86446|86396|86443.6|86393.6|37
1634608770000|2021-10-19 01:59:30|86445|86395|86452.5|86402.5|86454.1|86404.1|86444.8|86394.8|38
1634608780000|2021-10-19 01:59:40|86453.4|86403.4|86451.6|86401.6|86454.2|86404.2|86450.7|86400.7|44
1634608790000|2021-10-19 01:59:50|86452.6|86402.6|86451.7|86401.7|86452.7|86402.7|86450.6|86400.6|34
1634608800000|2021-10-19 02:00:00|86451.5|86401.5|86449.6|86399.6|86453|86403|86449.4|86399.4|55
1634608810000|2021-10-19 02:00:10|86450|86400|86454.1|86404.1|86456.3|86406.3|86449.4|86399.4|45
1634608820000|2021-10-19 02:00:20|86454.5|86404.5|86458.2|86408.2|86458.7|86408.7|86454.5|86404.5|41
1634608830000|2021-10-19 02:00:30|86458|86408|86463.5|86413.5|86464|86414|86458|86408|38
1634608840000|2021-10-19 02:00:40|86463.4|86413.4|86467.2|86417.2|86468.6|86418.6|86462.7|86412.7|60
1634608850000|2021-10-19 02:00:50|86467|86417|86470.1|86420.1|86470.2|86420.2|86465.3|86415.3|45
1634608860000|2021-10-19 02:01:00|86470.9|86420.9|86467.7|86417.7|86470.9|86420.9|86467.4|86417.4|33
1634608870000|2021-10-19 02:01:10|86467.6|86417.6|86464.9|86414.9|86468.3|86418.3|86464|86414|30
1634608880000|2021-10-19 02:01:20|86465.2|86415.2|86465.2|86415.2|86466.2|86416.2|86462.8|86412.8|51
1634608890000|2021-10-19 02:01:30|86465.1|86415.1|86464.7|86414.7|86466|86416|86464.4|86414.4|29
1634608900000|2021-10-19 02:01:40|86464.6|86414.6|86466.9|86416.9|86468.4|86418.4|86464.6|86414.6|36
1634608910000|2021-10-19 02:01:50|86466.6|86416.6|86466.8|86416.8|86468|86418|86466.4|86416.4|47
1634608920000|2021-10-19 02:02:00|86466.6|86416.6|86462.7|86412.7|86466.6|86416.6|86462.7|86412.7|34
1634608930000|2021-10-19 02:02:10|86462.3|86412.3|86463.2|86413.2|86464.1|86414.1|86462.3|86412.3|28
1634608940000|2021-10-19 02:02:20|86463.1|86413.1|86462.1|86412.1|86463.2|86413.2|86461.9|86411.9|21
1634608950000|2021-10-19 02:02:30|86462.5|86412.5|86459.3|86409.3|86462.5|86412.5|86458.1|86408.1|42
1634608960000|2021-10-19 02:02:40|86459.5|86409.5|86461.9|86411.9|86462.6|86412.6|86458.6|86408.6|48
1634608970000|2021-10-19 02:02:50|86462.7|86412.7|86465.2|86415.2|86465.2|86415.2|86462.4|86412.4|38
1634608980000|2021-10-19 02:03:00|86465|86415|86467.9|86417.9|86467.9|86417.9|86464|86414|37
1634608990000|2021-10-19 02:03:10|86468.1|86418.1|86469.5|86419.5|86469.6|86419.6|86468.1|86418.1|27
1634609000000|2021-10-19 02:03:20|86469.6|86419.6|86468.2|86418.2|86469.8|86419.8|86468.2|86418.2|26
1634609010000|2021-10-19 02:03:30|86468.8|86418.8|86463.4|86413.4|86468.8|86418.8|86463.4|86413.4|32
1634609020000|2021-10-19 02:03:40|86463.3|86413.3|86465.4|86415.4|86465.6|86415.6|86462.2|86412.2|34
1634609030000|2021-10-19 02:03:50|86465.5|86415.5|86466.3|86416.3|86466.4|86416.4|86464.6|86414.6|26
1634609040000|2021-10-19 02:04:00|86466.2|86416.2|86461.1|86411.1|86466.2|86416.2|86460.8|86410.8|49
1634609050000|2021-10-19 02:04:10|86461.3|86411.3|86456.9|86406.9|86462.2|86412.2|86456.4|86406.4|28
1634609060000|2021-10-19 02:04:20|86457.2|86407.2|86456.5|86406.5|86457.4|86407.4|86455.8|86405.8|26
1634609070000|2021-10-19 02:04:30|86456.6|86406.6|86452.1|86402.1|86456.6|86406.6|86451.2|86401.2|38
1634609080000|2021-10-19 02:04:40|86452.2|86402.2|86452.1|86402.1|86453.1|86403.1|86450.2|86400.2|32
1634609090000|2021-10-19 02:04:50|86452.2|86402.2|86451.8|86401.8|86452.7|86402.7|86451|86401|30
1634609100000|2021-10-19 02:05:00|86451.6|86401.6|86448.9|86398.9|86451.6|86401.6|86448.8|86398.8|24
1634609110000|2021-10-19 02:05:10|86449|86399|86448.9|86398.9|86449.1|86399.1|86445.6|86395.6|36
1634609120000|2021-10-19 02:05:20|86448.5|86398.5|86449.5|86399.5|86450.7|86400.7|86448.2|86398.2|29
1634609130000|2021-10-19 02:05:30|86449.7|86399.7|86451.8|86401.8|86453.1|86403.1|86449.4|86399.4|18
1634609140000|2021-10-19 02:05:40|86451.2|86401.2|86449.6|86399.6|86451.2|86401.2|86448.6|86398.6|24
1634609150000|2021-10-19 02:05:50|86449.5|86399.5|86449.4|86399.4|86450|86400|86448.3|86398.3|23
1634609160000|2021-10-19 02:06:00|86449.2|86399.2|86444.2|86394.2|86449.3|86399.3|86444|86394|35
1634609170000|2021-10-19 02:06:10|86444.3|86394.3|86444|86394|86444.4|86394.4|86443.1|86393.1|31
1634609180000|2021-10-19 02:06:20|86444.8|86394.8|86444.2|86394.2|86445.1|86395.1|86444|86394|19
1634609190000|2021-10-19 02:06:30|86444.1|86394.1|86444|86394|86445.5|86395.5|86443.4|86393.4|19
1634609200000|2021-10-19 02:06:40|86444.1|86394.1|86443.5|86393.5|86445.5|86395.5|86442.9|86392.9|21
1634609210000|2021-10-19 02:06:50|86443.2|86393.2|86444.2|86394.2|86444.6|86394.6|86443|86393|24
1634609220000|2021-10-19 02:07:00|86443.9|86393.9|86448.6|86398.6|86448.8|86398.8|86443.7|86393.7|32
1634609230000|2021-10-19 02:07:10|86448.5|86398.5|86448.1|86398.1|86449.7|86399.7|86448.1|86398.1|13
1634609240000|2021-10-19 02:07:20|86448.9|86398.9|86448.7|86398.7|86449.4|86399.4|86447.9|86397.9|24
1634609250000|2021-10-19 02:07:30|86448.4|86398.4|86455.1|86405.1|86459.3|86409.3|86447.6|86397.6|30
1634609260000|2021-10-19 02:07:40|86455|86405|86459.1|86409.1|86463.7|86413.7|86454.1|86404.1|59
1634609270000|2021-10-19 02:07:50|86460|86410|86476.6|86426.6|86480.6|86430.6|86458.1|86408.1|56
1634609280000|2021-10-19 02:08:00|86476.2|86426.2|86486.8|86436.8|86486.8|86436.8|86474.6|86424.6|44
1634609290000|2021-10-19 02:08:10|86485.7|86435.7|86488.2|86438.2|86488.6|86438.6|86484.8|86434.8|43
1634609300000|2021-10-19 02:08:20|86487.9|86437.9|86487.5|86437.5|86488.3|86438.3|86487.1|86437.1|39
1634609310000|2021-10-19 02:08:30|86487.4|86437.4|86486.5|86436.5|86488.1|86438.1|86486.3|86436.3|21
1634609320000|2021-10-19 02:08:40|86486.3|86436.3|86490|86440|86490.5|86440.5|86486.1|86436.1|34
1634609330000|2021-10-19 02:08:50|86490.3|86440.3|86490.5|86440.5|86490.6|86440.6|86488.7|86438.7|42
1634609340000|2021-10-19 02:09:00|86490.4|86440.4|86482.6|86432.6|86491.3|86441.3|86480.5|86430.5|51
1634609350000|2021-10-19 02:09:10|86481.6|86431.6|86482.1|86432.1|86483.3|86433.3|86481.2|86431.2|31
1634609360000|2021-10-19 02:09:20|86481.8|86431.8|86482.9|86432.9|86482.9|86432.9|86481|86431|38
1634609370000|2021-10-19 02:09:30|86483.9|86433.9|86484.6|86434.6|86485.8|86435.8|86481.4|86431.4|45
1634609380000|2021-10-19 02:09:40|86485.2|86435.2|86484.4|86434.4|86485.2|86435.2|86483|86433|27
1634609390000|2021-10-19 02:09:50|86484.7|86434.7|86481.5|86431.5|86485|86435|86481.4|86431.4|37
1634609400000|2021-10-19 02:10:00|86481.8|86431.8|86473.4|86423.4|86482|86432|86472.7|86422.7|54
1634609410000|2021-10-19 02:10:10|86473.5|86423.5|86473.6|86423.6|86475.3|86425.3|86471.8|86421.8|41
1634609420000|2021-10-19 02:10:20|86473.7|86423.7|86472.7|86422.7|86475.7|86425.7|86472.7|86422.7|36
1634609430000|2021-10-19 02:10:30|86472.6|86422.6|86471.7|86421.7|86473.9|86423.9|86471.6|86421.6|27
1634609440000|2021-10-19 02:10:40|86471.8|86421.8|86471.5|86421.5|86473.2|86423.2|86471.2|86421.2|25
1634609450000|2021-10-19 02:10:50|86471.2|86421.2|86469.9|86419.9|86471.9|86421.9|86468.4|86418.4|35
1634609460000|2021-10-19 02:11:00|86469.7|86419.7|86474|86424|86474.6|86424.6|86469.7|86419.7|52
1634609470000|2021-10-19 02:11:10|86473.7|86423.7|86475|86425|86475.5|86425.5|86473.3|86423.3|31
1634609480000|2021-10-19 02:11:20|86475.1|86425.1|86476.6|86426.6|86476.8|86426.8|86475|86425|28
1634609490000|2021-10-19 02:11:30|86476.7|86426.7|86475.7|86425.7|86477.3|86427.3|86475.7|86425.7|22
1634609500000|2021-10-19 02:11:40|86476.2|86426.2|86475.9|86425.9|86476.4|86426.4|86475.3|86425.3|24
1634609510000|2021-10-19 02:11:50|86476.1|86426.1|86475.5|86425.5|86477.6|86427.6|86475|86425|29
1634609520000|2021-10-19 02:12:00|86475.9|86425.9|86476.3|86426.3|86476.5|86426.5|86474.8|86424.8|23
1634609530000|2021-10-19 02:12:10|86475.6|86425.6|86475.6|86425.6|86477|86427|86475.1|86425.1|27
1634609540000|2021-10-19 02:12:20|86475.8|86425.8|86475.9|86425.9|86476.4|86426.4|86475.7|86425.7|21
1634609550000|2021-10-19 02:12:30|86476.2|86426.2|86475.4|86425.4|86476.2|86426.2|86474.5|86424.5|25
1634609560000|2021-10-19 02:12:40|86475.5|86425.5|86476.3|86426.3|86476.3|86426.3|86475.2|86425.2|33
1634609570000|2021-10-19 02:12:50|86475.9|86425.9|86475.2|86425.2|86476.4|86426.4|86475.1|86425.1|14
1634609580000|2021-10-19 02:13:00|86474.8|86424.8|86472.7|86422.7|86475.2|86425.2|86472.7|86422.7|36
1634609590000|2021-10-19 02:13:10|86472.8|86422.8|86472.6|86422.6|86473|86423|86472.3|86422.3|12
1634609600000|2021-10-19 02:13:20|86472.7|86422.7|86472.7|86422.7|86473.7|86423.7|86472.2|86422.2|16
1634609610000|2021-10-19 02:13:30|86473.8|86423.8|86475.7|86425.7|86477|86427|86471.7|86421.7|32
1634609620000|2021-10-19 02:13:40|86475.8|86425.8|86475.3|86425.3|86476.4|86426.4|86475.3|86425.3|33
1634609630000|2021-10-19 02:13:50|86475.7|86425.7|86473.5|86423.5|86475.7|86425.7|86472.4|86422.4|32
1634609640000|2021-10-19 02:14:00|86473|86423|86471.9|86421.9|86473.4|86423.4|86471.8|86421.8|28
1634609650000|2021-10-19 02:14:10|86472.2|86422.2|86473.1|86423.1|86475.2|86425.2|86472.2|86422.2|37
1634609660000|2021-10-19 02:14:20|86473.3|86423.3|86470|86420|86473.3|86423.3|86468.5|86418.5|46
1634609670000|2021-10-19 02:14:30|86469.7|86419.7|86469.1|86419.1|86470.4|86420.4|86468.4|86418.4|29
1634609680000|2021-10-19 02:14:40|86469.2|86419.2|86469.3|86419.3|86469.7|86419.7|86468.2|86418.2|22
1634609690000|2021-10-19 02:14:50|86469.4|86419.4|86468.1|86418.1|86470.1|86420.1|86467.4|86417.4|18
1634609700000|2021-10-19 02:15:00|86465|86415|86467.8|86417.8|86469.6|86419.6|86463.7|86413.7|46
1634609710000|2021-10-19 02:15:10|86468.9|86418.9|86468.3|86418.3|86470.7|86420.7|86466.8|86416.8|34
1634609720000|2021-10-19 02:15:20|86468.2|86418.2|86464.8|86414.8|86468.5|86418.5|86464.3|86414.3|23
1634609730000|2021-10-19 02:15:30|86464.6|86414.6|86463|86413|86464.8|86414.8|86462.9|86412.9|17
1634609740000|2021-10-19 02:15:40|86463.2|86413.2|86465.3|86415.3|86465.4|86415.4|86463|86413|20
1634609750000|2021-10-19 02:15:50|86465.8|86415.8|86465.4|86415.4|86466.5|86416.5|86465.3|86415.3|23
1634609760000|2021-10-19 02:16:00|86465.3|86415.3|86466.8|86416.8|86466.8|86416.8|86464.8|86414.8|18
1634609770000|2021-10-19 02:16:10|86466.6|86416.6|86466.4|86416.4|86467|86417|86465.9|86415.9|7
1634609780000|2021-10-19 02:16:20|86466.5|86416.5|86465.5|86415.5|86467.8|86417.8|86465.2|86415.2|22
1634609790000|2021-10-19 02:16:30|86465.7|86415.7|86466.5|86416.5|86467.7|86417.7|86465.4|86415.4|24
1634609800000|2021-10-19 02:16:40|86466.7|86416.7|86466.5|86416.5|86466.7|86416.7|86465.7|86415.7|13
1634609810000|2021-10-19 02:16:50|86466.6|86416.6|86469|86419|86469.5|86419.5|86466.6|86416.6|21
1634609820000|2021-10-19 02:17:00|86468.8|86418.8|86467.5|86417.5|86469.6|86419.6|86467.4|86417.4|15
1634609830000|2021-10-19 02:17:10|86467.2|86417.2|86467|86417|86468.6|86418.6|86467|86417|13
1634609840000|2021-10-19 02:17:20|86466.8|86416.8|86466.4|86416.4|86467|86417|86465.9|86415.9|30
1634609850000|2021-10-19 02:17:30|86466.2|86416.2|86464.9|86414.9|86466.4|86416.4|86464.9|86414.9|29
1634609860000|2021-10-19 02:17:40|86465.2|86415.2|86466|86416|86467.2|86417.2|86465.2|86415.2|15
1634609870000|2021-10-19 02:17:50|86465.9|86415.9|86465.3|86415.3|86466.6|86416.6|86464.5|86414.5|14
1634609880000|2021-10-19 02:18:00|86464.9|86414.9|86465.6|86415.6|86467.6|86417.6|86463.9|86413.9|20
1634609890000|2021-10-19 02:18:10|86465.4|86415.4|86464.5|86414.5|86466|86416|86464.5|86414.5|16
1634609900000|2021-10-19 02:18:20|86465|86415|86466.4|86416.4|86466.4|86416.4|86464.7|86414.7|11
1634609910000|2021-10-19 02:18:30|86468.5|86418.5|86471.3|86421.3|86471.3|86421.3|86467.7|86417.7|25
1634609920000|2021-10-19 02:18:40|86471.2|86421.2|86467.6|86417.6|86471.3|86421.3|86467|86417|30
1634609930000|2021-10-19 02:18:50|86468.1|86418.1|86468.9|86418.9|86468.9|86418.9|86467.7|86417.7|23
1634609940000|2021-10-19 02:19:00|86468.7|86418.7|86471|86421|86471.7|86421.7|86467.8|86417.8|26
1634609950000|2021-10-19 02:19:10|86471.1|86421.1|86469.1|86419.1|86471.1|86421.1|86468.9|86418.9|11
1634609960000|2021-10-19 02:19:20|86470|86420|86469.9|86419.9|86470.4|86420.4|86468.7|86418.7|25
1634609970000|2021-10-19 02:19:30|86470|86420|86471.7|86421.7|86472.1|86422.1|86469.2|86419.2|27
1634609980000|2021-10-19 02:19:40|86470.9|86420.9|86470.9|86420.9|86471.3|86421.3|86469.8|86419.8|20
1634609990000|2021-10-19 02:19:50|86471.1|86421.1|86470.8|86420.8|86471.1|86421.1|86469.5|86419.5|17
1634610000000|2021-10-19 02:20:00|86470.9|86420.9|86468.6|86418.6|86470.9|86420.9|86468.5|86418.5|31
1634610010000|2021-10-19 02:20:10|86468.7|86418.7|86468|86418|86470.6|86420.6|86467.1|86417.1|26
1634610020000|2021-10-19 02:20:20|86467.9|86417.9|86468.5|86418.5|86469.1|86419.1|86467.6|86417.6|34
1634610030000|2021-10-19 02:20:30|86468.4|86418.4|86469.1|86419.1|86469.4|86419.4|86468.4|86418.4|17
1634610040000|2021-10-19 02:20:40|86468.7|86418.7|86468.2|86418.2|86469.2|86419.2|86468.1|86418.1|12
1634610050000|2021-10-19 02:20:50|86468.3|86418.3|86467.9|86417.9|86468.7|86418.7|86467.2|86417.2|14
1634610060000|2021-10-19 02:21:00|86468|86418|86472.4|86422.4|86473|86423|86467.4|86417.4|24
1634610070000|2021-10-19 02:21:10|86472.5|86422.5|86472.2|86422.2|86473.7|86423.7|86470.8|86420.8|23
1634610080000|2021-10-19 02:21:20|86472.1|86422.1|86472.1|86422.1|86473.1|86423.1|86471.6|86421.6|25
1634610090000|2021-10-19 02:21:30|86472.8|86422.8|86475.8|86425.8|86476.9|86426.9|86472.8|86422.8|28
1634610100000|2021-10-19 02:21:40|86475.7|86425.7|86474.8|86424.8|86479.1|86429.1|86474.4|86424.4|31
1634610110000|2021-10-19 02:21:50|86475|86425|86475.9|86425.9|86476.2|86426.2|86474.8|86424.8|13
1634610120000|2021-10-19 02:22:00|86476.5|86426.5|86481.6|86431.6|86482.3|86432.3|86476.5|86426.5|40
1634610130000|2021-10-19 02:22:10|86481.4|86431.4|86479.7|86429.7|86481.9|86431.9|86479.2|86429.2|30
1634610140000|2021-10-19 02:22:20|86480|86430|86486.7|86436.7|86487.6|86437.6|86479.8|86429.8|44
1634610150000|2021-10-19 02:22:30|86487|86437|86487.1|86437.1|86488.1|86438.1|86485|86435|35
1634610160000|2021-10-19 02:22:40|86486.8|86436.8|86485.2|86435.2|86487.1|86437.1|86485.2|86435.2|25
1634610170000|2021-10-19 02:22:50|86485.9|86435.9|86486.3|86436.3|86487.1|86437.1|86485.6|86435.6|24
1634610180000|2021-10-19 02:23:00|86486.6|86436.6|86486.3|86436.3|86487.6|86437.6|86485.6|86435.6|24
1634610190000|2021-10-19 02:23:10|86486.9|86436.9|86485.4|86435.4|86487|86437|86484.9|86434.9|14
1634610200000|2021-10-19 02:23:20|86485.7|86435.7|86488.5|86438.5|86489|86439|86485.7|86435.7|6
1634610210000|2021-10-19 02:23:30|86486|86436|86486|86436|86488.1|86438.1|86484.8|86434.8|41
1634610220000|2021-10-19 02:23:40|86485.8|86435.8|86486.6|86436.6|86486.7|86436.7|86485|86435|24
1634610230000|2021-10-19 02:23:50|86486.5|86436.5|86486.7|86436.7|86487.5|86437.5|86485.6|86435.6|22
1634610240000|2021-10-19 02:24:00|86486.1|86436.1|86486.5|86436.5|86488.7|86438.7|86486.1|86436.1|24
1634610250000|2021-10-19 02:24:10|86486.3|86436.3|86486.5|86436.5|86487.3|86437.3|86486|86436|23
1634610260000|2021-10-19 02:24:20|86486.4|86436.4|86487.5|86437.5|86488.1|86438.1|86486.3|86436.3|23
1634610270000|2021-10-19 02:24:30|86487.6|86437.6|86487|86437|86488.6|86438.6|86486.7|86436.7|17
1634610280000|2021-10-19 02:24:40|86487.3|86437.3|86491.8|86441.8|86491.8|86441.8|86487.3|86437.3|20
1634610290000|2021-10-19 02:24:50|86491.6|86441.6|86489.9|86439.9|86492.8|86442.8|86489.8|86439.8|23
1634610300000|2021-10-19 02:25:00|86490.3|86440.3|86488.8|86438.8|86490.3|86440.3|86488.5|86438.5|30
1634610310000|2021-10-19 02:25:10|86488.7|86438.7|86488.5|86438.5|86489.1|86439.1|86488.3|86438.3|21
1634610320000|2021-10-19 02:25:20|86488.4|86438.4|86486.6|86436.6|86488.4|86438.4|86486.3|86436.3|23
1634610330000|2021-10-19 02:25:30|86487.1|86437.1|86487.2|86437.2|86487.7|86437.7|86486.5|86436.5|19
1634610340000|2021-10-19 02:25:40|86486.8|86436.8|86487.2|86437.2|86487.8|86437.8|86486.8|86436.8|20
1634610350000|2021-10-19 02:25:50|86487|86437|86486.8|86436.8|86487.4|86437.4|86485.3|86435.3|26
1634610360000|2021-10-19 02:26:00|86486.4|86436.4|86482.6|86432.6|86486.7|86436.7|86482.6|86432.6|26
1634610370000|2021-10-19 02:26:10|86482.9|86432.9|86482.9|86432.9|86483.4|86433.4|86482.4|86432.4|10
1634610380000|2021-10-19 02:26:20|86483|86433|86483.1|86433.1|86483.6|86433.6|86482.6|86432.6|21
1634610390000|2021-10-19 02:26:30|86483.2|86433.2|86486.3|86436.3|86487.2|86437.2|86483.2|86433.2|26
1634610400000|2021-10-19 02:26:40|86486.6|86436.6|86485.9|86435.9|86488.1|86438.1|86485.9|86435.9|27
1634610410000|2021-10-19 02:26:50|86485.5|86435.5|86482|86432|86485.5|86435.5|86481.7|86431.7|17
1634610420000|2021-10-19 02:27:00|86481.9|86431.9|86480.6|86430.6|86482.3|86432.3|86479.9|86429.9|24
1634610430000|2021-10-19 02:27:10|86480.8|86430.8|86482.8|86432.8|86482.8|86432.8|86479.7|86429.7|32
1634610440000|2021-10-19 02:27:20|86483|86433|86482.9|86432.9|86483.2|86433.2|86481.7|86431.7|17
1634610450000|2021-10-19 02:27:30|86483.1|86433.1|86483.3|86433.3|86483.3|86433.3|86481.2|86431.2|24
1634610460000|2021-10-19 02:27:40|86483.1|86433.1|86481.5|86431.5|86483.1|86433.1|86480.9|86430.9|18
1634610470000|2021-10-19 02:27:50|86481.2|86431.2|86483.2|86433.2|86483.8|86433.8|86480.7|86430.7|17
1634610480000|2021-10-19 02:28:00|86483.1|86433.1|86481.6|86431.6|86483.8|86433.8|86481.2|86431.2|19
1634610490000|2021-10-19 02:28:10|86481.8|86431.8|86482.5|86432.5|86483.2|86433.2|86481.8|86431.8|10
1634610500000|2021-10-19 02:28:20|86482.4|86432.4|86482|86432|86483.3|86433.3|86481.5|86431.5|21
1634610510000|2021-10-19 02:28:30|86482.2|86432.2|86482|86432|86482.6|86432.6|86481.6|86431.6|16
1634610520000|2021-10-19 02:28:40|86482.1|86432.1|86482.3|86432.3|86484.2|86434.2|86480.7|86430.7|24
1634610530000|2021-10-19 02:28:50|86482.4|86432.4|86481.7|86431.7|86482.6|86432.6|86480.9|86430.9|20
1634610540000|2021-10-19 02:29:00|86481.2|86431.2|86481.5|86431.5|86482.1|86432.1|86480.7|86430.7|20
1634610550000|2021-10-19 02:29:10|86481.7|86431.7|86482.5|86432.5|86483.8|86433.8|86480.9|86430.9|13
1634610560000|2021-10-19 02:29:20|86482.3|86432.3|86482.1|86432.1|86483.3|86433.3|86481.4|86431.4|15
1634610570000|2021-10-19 02:29:30|86482.5|86432.5|86485|86435|86485.3|86435.3|86481.9|86431.9|31
1634610580000|2021-10-19 02:29:40|86484.5|86434.5|86481.7|86431.7|86485|86435|86481.6|86431.6|22
1634610590000|2021-10-19 02:29:50|86482.1|86432.1|86480.5|86430.5|86482.1|86432.1|86477.8|86427.8|23
1634610600000|2021-10-19 02:30:00|86479.6|86429.6|86482.1|86432.1|86482.2|86432.2|86478.4|86428.4|32
1634610610000|2021-10-19 02:30:10|86481.3|86431.3|86478.5|86428.5|86481.3|86431.3|86478.4|86428.4|27
1634610620000|2021-10-19 02:30:20|86477.1|86427.1|86476.5|86426.5|86478.1|86428.1|86473.7|86423.7|35
1634610630000|2021-10-19 02:30:30|86476.7|86426.7|86475.3|86425.3|86477.5|86427.5|86475.3|86425.3|26
1634610640000|2021-10-19 02:30:40|86475.5|86425.5|86474.4|86424.4|86476|86426|86474.4|86424.4|17
1634610650000|2021-10-19 02:30:50|86474.3|86424.3|86469.6|86419.6|86475.7|86425.7|86468.6|86418.6|39
1634610660000|2021-10-19 02:31:00|86469.9|86419.9|86464.4|86414.4|86469.9|86419.9|86463.5|86413.5|29
1634610670000|2021-10-19 02:31:10|86463.9|86413.9|86462.7|86412.7|86464.6|86414.6|86462.3|86412.3|31
1634610680000|2021-10-19 02:31:20|86462.6|86412.6|86461.4|86411.4|86463.4|86413.4|86460.7|86410.7|28
1634610690000|2021-10-19 02:31:30|86461.5|86411.5|86461.9|86411.9|86461.9|86411.9|86460.4|86410.4|21
1634610700000|2021-10-19 02:31:40|86461.7|86411.7|86460.7|86410.7|86461.7|86411.7|86460.1|86410.1|21
1634610710000|2021-10-19 02:31:50|86460.6|86410.6|86459.8|86409.8|86463.1|86413.1|86458.8|86408.8|28
1634610720000|2021-10-19 02:32:00|86459.5|86409.5|86460.8|86410.8|86462.7|86412.7|86459.5|86409.5|30
1634610730000|2021-10-19 02:32:10|86461|86411|86460.9|86410.9|86461|86411|86460.2|86410.2|23
1634610740000|2021-10-19 02:32:20|86463|86413|86461.3|86411.3|86463|86413|86460.5|86410.5|23
1634610750000|2021-10-19 02:32:30|86461|86411|86461.5|86411.5|86462|86412|86459.4|86409.4|24
1634610760000|2021-10-19 02:32:40|86461.2|86411.2|86461.5|86411.5|86462.7|86412.7|86460.6|86410.6|34
1634610770000|2021-10-19 02:32:50|86462.2|86412.2|86461.4|86411.4|86462.4|86412.4|86460.9|86410.9|15
1634610780000|2021-10-19 02:33:00|86461|86411|86461.2|86411.2|86461.3|86411.3|86461|86411|10
1634610790000|2021-10-19 02:33:10|86461.5|86411.5|86461.8|86411.8|86463.6|86413.6|86461.3|86411.3|24
1634610800000|2021-10-19 02:33:20|86461.9|86411.9|86461.5|86411.5|86462.1|86412.1|86461.2|86411.2|15
1634610810000|2021-10-19 02:33:30|86461|86411|86459.5|86409.5|86461|86411|86459.5|86409.5|23
1634610820000|2021-10-19 02:33:40|86459.6|86409.6|86458.1|86408.1|86459.6|86409.6|86458|86408|16
1634610830000|2021-10-19 02:33:50|86458.2|86408.2|86454.3|86404.3|86458.6|86408.6|86453.4|86403.4|31
1634610840000|2021-10-19 02:34:00|86455|86405|86452.4|86402.4|86455|86405|86451.4|86401.4|22
1634610850000|2021-10-19 02:34:10|86451.8|86401.8|86456.3|86406.3|86456.3|86406.3|86451.3|86401.3|43
1634610860000|2021-10-19 02:34:20|86455.5|86405.5|86457.9|86407.9|86458.1|86408.1|86455.5|86405.5|33
1634610870000|2021-10-19 02:34:30|86457.8|86407.8|86455.5|86405.5|86458.1|86408.1|86455.3|86405.3|27
1634610880000|2021-10-19 02:34:40|86455.4|86405.4|86458.5|86408.5|86459.4|86409.4|86455.4|86405.4|26
1634610890000|2021-10-19 02:34:50|86458.4|86408.4|86456.7|86406.7|86460.4|86410.4|86456.5|86406.5|36
1634610900000|2021-10-19 02:35:00|86456.8|86406.8|86456.9|86406.9|86457.2|86407.2|86455.8|86405.8|23
1634610910000|2021-10-19 02:35:10|86457.9|86407.9|86455.5|86405.5|86457.9|86407.9|86455.5|86405.5|18
1634610920000|2021-10-19 02:35:20|86455.4|86405.4|86452.4|86402.4|86455.6|86405.6|86452.3|86402.3|28
1634610930000|2021-10-19 02:35:30|86452.3|86402.3|86445.4|86395.4|86453.2|86403.2|86445.4|86395.4|37
1634610940000|2021-10-19 02:35:40|86445.7|86395.7|86445|86395|86447.2|86397.2|86444.7|86394.7|41
1634610950000|2021-10-19 02:35:50|86444.6|86394.6|86445|86395|86445.5|86395.5|86444|86394|38
1634610960000|2021-10-19 02:36:00|86445.1|86395.1|86443|86393|86447.1|86397.1|86442.1|86392.1|36
1634610970000|2021-10-19 02:36:10|86442.9|86392.9|86438|86388|86442.9|86392.9|86437.2|86387.2|36
1634610980000|2021-10-19 02:36:20|86437.6|86387.6|86441.8|86391.8|86442.3|86392.3|86437.4|86387.4|29
1634610990000|2021-10-19 02:36:30|86441.9|86391.9|86442.7|86392.7|86443.4|86393.4|86440.2|86390.2|19
1634611000000|2021-10-19 02:36:40|86442.5|86392.5|86433.3|86383.3|86442.5|86392.5|86433.3|86383.3|33
1634611010000|2021-10-19 02:36:50|86433.5|86383.5|86435.2|86385.2|86436.6|86386.6|86433.5|86383.5|29
1634611020000|2021-10-19 02:37:00|86435.4|86385.4|86431.4|86381.4|86438.6|86388.6|86431.4|86381.4|43
1634611030000|2021-10-19 02:37:10|86432|86382|86436.4|86386.4|86436.4|86386.4|86431.5|86381.5|29
1634611040000|2021-10-19 02:37:20|86436.2|86386.2|86436.4|86386.4|86436.4|86386.4|86435.4|86385.4|31
1634611050000|2021-10-19 02:37:30|86436.2|86386.2|86432.4|86382.4|86436.3|86386.3|86431.9|86381.9|22
1634611060000|2021-10-19 02:37:40|86431.4|86381.4|86434.1|86384.1|86434.1|86384.1|86431.4|86381.4|18
1634611070000|2021-10-19 02:37:50|86434|86384|86433.2|86383.2|86434|86384|86432.8|86382.8|14
1634611080000|2021-10-19 02:38:00|86432.8|86382.8|86432.7|86382.7|86435.1|86385.1|86432.1|86382.1|31
1634611090000|2021-10-19 02:38:10|86432.6|86382.6|86433.1|86383.1|86433.5|86383.5|86432|86382|25
1634611100000|2021-10-19 02:38:20|86432.9|86382.9|86432.8|86382.8|86433.3|86383.3|86432.5|86382.5|10
1634611110000|2021-10-19 02:38:30|86432.9|86382.9|86430.9|86380.9|86433.2|86383.2|86430.9|86380.9|12
1634611120000|2021-10-19 02:38:40|86431.6|86381.6|86430.1|86380.1|86434|86384|86430.1|86380.1|31
1634611130000|2021-10-19 02:38:50|86430.2|86380.2|86431.9|86381.9|86431.9|86381.9|86429.5|86379.5|20
1634611140000|2021-10-19 02:39:00|86431.2|86381.2|86431.3|86381.3|86433|86383|86429.9|86379.9|24
1634611150000|2021-10-19 02:39:10|86431.4|86381.4|86419|86369|86431.4|86381.4|86418.1|86368.1|36
1634611160000|2021-10-19 02:39:20|86418.6|86368.6|86424.7|86374.7|86424.7|86374.7|86418.4|86368.4|20
1634611170000|2021-10-19 02:39:30|86425.2|86375.2|86421.7|86371.7|86425.3|86375.3|86421.7|86371.7|32
1634611180000|2021-10-19 02:39:40|86421.9|86371.9|86422.5|86372.5|86422.9|86372.9|86421.3|86371.3|28
1634611190000|2021-10-19 02:39:50|86423.2|86373.2|86422.9|86372.9|86423.2|86373.2|86421.8|86371.8|17
1634611200000|2021-10-19 02:40:00|86422.8|86372.8|86420.3|86370.3|86422.8|86372.8|86419.5|86369.5|16
1634611210000|2021-10-19 02:40:10|86420.4|86370.4|86421.1|86371.1|86422.1|86372.1|86420.2|86370.2|17
1634611220000|2021-10-19 02:40:20|86421|86371|86424.3|86374.3|86424.5|86374.5|86420.7|86370.7|19
1634611230000|2021-10-19 02:40:30|86423.8|86373.8|86422.7|86372.7|86424.3|86374.3|86422.7|86372.7|13
1634611240000|2021-10-19 02:40:40|86423|86373|86422.9|86372.9|86423|86373|86422.4|86372.4|6
1634611250000|2021-10-19 02:40:50|86423|86373|86424.3|86374.3|86424.9|86374.9|86422.8|86372.8|14
1634611260000|2021-10-19 02:41:00|86423.8|86373.8|86425.1|86375.1|86426|86376|86423.8|86373.8|19
1634611270000|2021-10-19 02:41:10|86425.6|86375.6|86426|86376|86426.7|86376.7|86425.5|86375.5|16
1634611280000|2021-10-19 02:41:20|86426.8|86376.8|86426.2|86376.2|86426.8|86376.8|86425.6|86375.6|7
1634611290000|2021-10-19 02:41:30|86426.1|86376.1|86425.9|86375.9|86427.7|86377.7|86425.4|86375.4|27
1634611300000|2021-10-19 02:41:40|86426.1|86376.1|86425.3|86375.3|86426.3|86376.3|86425.3|86375.3|14
1634611310000|2021-10-19 02:41:50|86425.6|86375.6|86426.1|86376.1|86426.1|86376.1|86425.3|86375.3|12
1634611320000|2021-10-19 02:42:00|86426.2|86376.2|86425.5|86375.5|86427.9|86377.9|86424.4|86374.4|20
1634611330000|2021-10-19 02:42:10|86425.6|86375.6|86425.7|86375.7|86426.3|86376.3|86425.5|86375.5|12
1634611340000|2021-10-19 02:42:20|86426.1|86376.1|86426.5|86376.5|86426.6|86376.6|86425|86375|17
1634611350000|2021-10-19 02:42:30|86426.4|86376.4|86424.3|86374.3|86427|86377|86424.3|86374.3|13
1634611360000|2021-10-19 02:42:40|86425.4|86375.4|86428.5|86378.5|86428.5|86378.5|86424.4|86374.4|17
1634611370000|2021-10-19 02:42:50|86429.3|86379.3|86428.6|86378.6|86430.3|86380.3|86428.3|86378.3|19
1634611380000|2021-10-19 02:43:00|86428.5|86378.5|86427.1|86377.1|86428.5|86378.5|86426.6|86376.6|28
1634611390000|2021-10-19 02:43:10|86426.9|86376.9|86426.9|86376.9|86427.7|86377.7|86426.6|86376.6|12
1634611400000|2021-10-19 02:43:20|86426.8|86376.8|86429.3|86379.3|86430|86380|86426.8|86376.8|18
1634611410000|2021-10-19 02:43:30|86428.7|86378.7|86427.3|86377.3|86428.7|86378.7|86427.2|86377.2|17
1634611420000|2021-10-19 02:43:40|86427.6|86377.6|86426.9|86376.9|86428.1|86378.1|86424.7|86374.7|15
1634611430000|2021-10-19 02:43:50|86425.8|86375.8|86426|86376|86427.5|86377.5|86425.7|86375.7|16
1634611440000|2021-10-19 02:44:00|86425.7|86375.7|86425.7|86375.7|86426.6|86376.6|86425.6|86375.6|13
1634611450000|2021-10-19 02:44:10|86425.9|86375.9|86425|86375|86426.2|86376.2|86425|86375|16
1634611460000|2021-10-19 02:44:20|86425.3|86375.3|86426.1|86376.1|86429.1|86379.1|86424.8|86374.8|18
1634611470000|2021-10-19 02:44:30|86427|86377|86425.1|86375.1|86427|86377|86424.7|86374.7|22
1634611480000|2021-10-19 02:44:40|86425.8|86375.8|86428.4|86378.4|86428.4|86378.4|86425.4|86375.4|22
1634611490000|2021-10-19 02:44:50|86427.4|86377.4|86428.8|86378.8|86430.4|86380.4|86427.4|86377.4|19
1634611500000|2021-10-19 02:45:00|86429.2|86379.2|86430.1|86380.1|86430.3|86380.3|86428.6|86378.6|19
1634611510000|2021-10-19 02:45:10|86429.8|86379.8|86432|86382|86433.2|86383.2|86428.2|86378.2|26
1634611520000|2021-10-19 02:45:20|86432.3|86382.3|86431|86381|86432.9|86382.9|86430.3|86380.3|27
1634611530000|2021-10-19 02:45:30|86431.1|86381.1|86432.1|86382.1|86432.2|86382.2|86430.8|86380.8|24
1634611540000|2021-10-19 02:45:40|86432|86382|86432.1|86382.1|86433.5|86383.5|86431.4|86381.4|19
1634611550000|2021-10-19 02:45:50|86431.5|86381.5|86432.7|86382.7|86435.9|86385.9|86431.2|86381.2|23
1634611560000|2021-10-19 02:46:00|86433.1|86383.1|86431.5|86381.5|86433.1|86383.1|86430.9|86380.9|19
1634611570000|2021-10-19 02:46:10|86431.6|86381.6|86431.7|86381.7|86434.4|86384.4|86431.6|86381.6|20
1634611580000|2021-10-19 02:46:20|86432.3|86382.3|86426.3|86376.3|86432.3|86382.3|86426.3|86376.3|33
1634611590000|2021-10-19 02:46:30|86426.5|86376.5|86414.1|86364.1|86427|86377|86413|86335.3|38
1634611600000|2021-10-19 02:46:40|86414|86364|86414.4|86364.4|86415.5|86365.5|86412.7|86362.7|20
1634611610000|2021-10-19 02:46:50|86414.3|86364.3|86414.5|86364.5|86414.6|86364.6|86413.5|86363.5|16
1634611620000|2021-10-19 02:47:00|86414.3|86364.3|86413|86363|86414.3|86364.3|86413|86363|20
1634611630000|2021-10-19 02:47:10|86415.8|86365.8|86414.2|86364.2|86415.8|86365.8|86414.2|86364.2|6
1634611640000|2021-10-19 02:47:20|86414.3|86364.3|86413.7|86363.7|86414.5|86364.5|86413.7|86363.7|9
1634611650000|2021-10-19 02:47:30|86414.3|86364.3|86415.3|86365.3|86416.4|86366.4|86413.8|86363.8|19
1634611660000|2021-10-19 02:47:40|86414.8|86364.8|86413.7|86363.7|86414.9|86364.9|86413.4|86363.4|25
1634611670000|2021-10-19 02:47:50|86414.1|86364.1|86411.8|86361.8|86414.1|86364.1|86411.8|86361.8|26
1634611680000|2021-10-19 02:48:00|86411.3|86361.3|86410.5|86360.5|86412.7|86362.7|86410.3|86360.3|17
1634611690000|2021-10-19 02:48:10|86410.8|86360.8|86410.3|86360.3|86411.5|86361.5|86409.9|86359.9|11
1634611700000|2021-10-19 02:48:20|86410.1|86360.1|86411.2|86361.2|86412.5|86362.5|86409.7|86359.7|24
1634611710000|2021-10-19 02:48:30|86411.4|86361.4|86413|86363|86414.3|86364.3|86410.9|86360.9|16
1634611720000|2021-10-19 02:48:40|86413.2|86363.2|86409.6|86359.6|86413.3|86363.3|86408.6|86358.6|31
1634611730000|2021-10-19 02:48:50|86409.7|86359.7|86408.9|86358.9|86409.7|86359.7|86406.2|86356.2|18
1634611740000|2021-10-19 02:49:00|86409|86359|86406.1|86356.1|86409.5|86359.5|86406.1|86356.1|25
1634611750000|2021-10-19 02:49:10|86406.2|86356.2|86409.5|86359.5|86409.6|86359.6|86405.3|86355.3|14
1634611760000|2021-10-19 02:49:20|86409|86359|86406.9|86356.9|86409|86359|86406.9|86356.9|11
1634611770000|2021-10-19 02:49:30|86407.5|86357.5|86409.7|86359.7|86410|86360|86406.7|86356.7|12
1634611780000|2021-10-19 02:49:40|86410|86360|86403.3|86353.3|86410|86360|86403.3|86353.3|24
1634611790000|2021-10-19 02:49:50|86403.2|86353.2|86402.7|86352.7|86403.2|86353.2|86402.2|86352.2|15
1634611800000|2021-10-19 02:50:00|86402.1|86352.1|86402.9|86352.9|86404.5|86354.5|86402.1|86352.1|21
1634611810000|2021-10-19 02:50:10|86403.2|86353.2|86401.8|86351.8|86403.7|86353.7|86401.7|86351.7|18
1634611820000|2021-10-19 02:50:20|86402.1|86352.1|86403.1|86353.1|86405.2|86355.2|86401.8|86351.8|23
1634611830000|2021-10-19 02:50:30|86403.4|86353.4|86402.8|86352.8|86403.5|86353.5|86402.8|86352.8|8
1634611840000|2021-10-19 02:50:40|86402.9|86352.9|86403.4|86353.4|86404.5|86354.5|86402.7|86352.7|17
1634611850000|2021-10-19 02:50:50|86403.5|86353.5|86401.9|86351.9|86403.5|86353.5|86401.6|86351.6|18
1634611860000|2021-10-19 02:51:00|86402|86352|86402.5|86352.5|86403.6|86353.6|86402|86352|15
1634611870000|2021-10-19 02:51:10|86401.8|86351.8|86401.3|86351.3|86401.9|86351.9|86400.8|86350.8|23
1634611880000|2021-10-19 02:51:20|86401.4|86351.4|86401.1|86351.1|86401.6|86351.6|86400.7|86350.7|12
1634611890000|2021-10-19 02:51:30|86401.2|86351.2|86401.6|86351.6|86404.3|86354.3|86401.2|86351.2|9
1634611900000|2021-10-19 02:51:40|86402|86352|86400.5|86350.5|86402|86352|86400.4|86350.4|8
1634611910000|2021-10-19 02:51:50|86400.8|86350.8|86399.8|86349.8|86402.5|86352.5|86399.1|86349.1|15
1634611920000|2021-10-19 02:52:00|86400.2|86350.2|86402.5|86352.5|86403.7|86353.7|86400.1|86350.1|31
1634611930000|2021-10-19 02:52:10|86402.6|86352.6|86401.7|86351.7|86403.9|86353.9|86401.6|86351.6|31
1634611940000|2021-10-19 02:52:20|86401.3|86351.3|86399.8|86349.8|86401.5|86351.5|86398.9|86348.9|12
1634611950000|2021-10-19 02:52:30|86399.5|86349.5|86400|86350|86400|86350|86399.2|86349.2|19
1634611960000|2021-10-19 02:52:40|86400.4|86350.4|86401.4|86351.4|86403.4|86353.4|86399.2|86349.2|25
1634611970000|2021-10-19 02:52:50|86401.9|86351.9|86399.6|86349.6|86401.9|86351.9|86398.9|86348.9|23
1634611980000|2021-10-19 02:53:00|86400.3|86350.3|86401.3|86351.3|86401.3|86351.3|86398.6|86348.6|28
1634611990000|2021-10-19 02:53:10|86401|86351|86399.8|86349.8|86401|86351|86399.4|86349.4|13
1634612000000|2021-10-19 02:53:20|86398.6|86348.6|86399.4|86349.4|86403.5|86353.5|86398.3|86348.3|24
1634612010000|2021-10-19 02:53:30|86399.8|86349.8|86398.6|86348.6|86400.1|86350.1|86398.5|86348.5|26
1634612020000|2021-10-19 02:53:40|86398.7|86348.7|86398.6|86348.6|86399.1|86349.1|86397.9|86347.9|22
1634612030000|2021-10-19 02:53:50|86398.4|86348.4|86394.9|86344.9|86398.6|86348.6|86393|86343|29
1634612040000|2021-10-19 02:54:00|86394.3|86344.3|86394.4|86344.4|86396.4|86346.4|86394.1|86344.1|34
1634612050000|2021-10-19 02:54:10|86394.7|86344.7|86396.7|86346.7|86397.7|86347.7|86394.4|86344.4|30
1634612060000|2021-10-19 02:54:20|86396.8|86346.8|86395.2|86345.2|86396.8|86346.8|86394|86344|27
1634612070000|2021-10-19 02:54:30|86394.8|86344.8|86390.9|86340.9|86395.2|86345.2|86390.8|86340.8|34
1634612080000|2021-10-19 02:54:40|86391.7|86341.7|86390.8|86340.8|86391.7|86341.7|86390.6|86340.6|20
1634612090000|2021-10-19 02:54:50|86390.9|86340.9|86392.1|86342.1|86393.3|86343.3|86390.9|86340.9|19
1634612100000|2021-10-19 02:55:00|86392.6|86342.6|86392|86342|86392.7|86342.7|86391.5|86341.5|27
1634612110000|2021-10-19 02:55:10|86391.8|86341.8|86391.7|86341.7|86392|86342|86389.3|86339.3|35
1634612120000|2021-10-19 02:55:20|86391.1|86341.1|86391.4|86341.4|86392.2|86342.2|86388.9|86338.9|35
1634612130000|2021-10-19 02:55:30|86391.7|86341.7|86392.3|86342.3|86392.3|86342.3|86391.1|86341.1|22
1634612140000|2021-10-19 02:55:40|86392.6|86342.6|86391.8|86341.8|86392.6|86342.6|86391|86341|24
1634612150000|2021-10-19 02:55:50|86392.2|86342.2|86391.8|86341.8|86392.4|86342.4|86391|86341|15
1634612160000|2021-10-19 02:56:00|86390.9|86340.9|86393.7|86343.7|86394|86344|86390.4|86340.4|38
1634612170000|2021-10-19 02:56:10|86393.1|86343.1|86388.3|86338.3|86393.1|86343.1|86388.3|86338.3|29
1634612180000|2021-10-19 02:56:20|86387.8|86337.8|86384.3|86334.3|86391|86341|86384.1|86334.1|39
1634612190000|2021-10-19 02:56:30|86383.7|86333.7|86386|86336|86386|86336|86383.7|86333.7|26
1634612200000|2021-10-19 02:56:40|86385.4|86335.4|86388.2|86338.2|86390.4|86340.4|86385.2|86335.2|40
1634612210000|2021-10-19 02:56:50|86388.3|86338.3|86386.2|86336.2|86388.3|86338.3|86386.2|86336.2|31
1634612220000|2021-10-19 02:57:00|86386.6|86336.6|86387.2|86337.2|86388.2|86338.2|86385.8|86335.8|26
1634612230000|2021-10-19 02:57:10|86386.8|86336.8|86380.3|86330.3|86386.9|86336.9|86379.1|86329.1|51
1634612240000|2021-10-19 02:57:20|86380.5|86330.5|86379.1|86329.1|86380.9|86330.9|86378.6|86328.6|32
1634612250000|2021-10-19 02:57:30|86378.9|86328.9|86376|86326|86379.5|86329.5|86375.7|86325.7|36
1634612260000|2021-10-19 02:57:40|86375.7|86325.7|86379|86329|86379.2|86329.2|86374.7|86324.7|24
1634612270000|2021-10-19 02:57:50|86378.3|86328.3|86377.4|86327.4|86378.5|86328.5|86376.8|86326.8|41
1634612280000|2021-10-19 02:58:00|86377.7|86327.7|86375|86325|86377.7|86327.7|86374.4|86324.4|29
1634612290000|2021-10-19 02:58:10|86374.9|86324.9|86377.5|86327.5|86378.2|86328.2|86373.6|86323.6|21
1634612300000|2021-10-19 02:58:20|86377.4|86327.4|86374.7|86324.7|86377.7|86327.7|86374.2|86324.2|29
1634612310000|2021-10-19 02:58:30|86374.3|86324.3|86372.5|86322.5|86374.7|86324.7|86372.4|86322.4|22
1634612320000|2021-10-19 02:58:40|86372.4|86322.4|86371.6|86321.6|86372.6|86322.6|86369.7|86319.7|43
1634612330000|2021-10-19 02:58:50|86372.1|86322.1|86367.9|86317.9|86372.8|86322.8|86367.6|86317.6|37
1634612340000|2021-10-19 02:59:00|86367.8|86317.8|86369.8|86319.8|86369.9|86319.9|86367.1|86317.1|32
1634612350000|2021-10-19 02:59:10|86369.9|86319.9|86369.3|86319.3|86370.7|86320.7|86369.2|86319.2|28
1634612360000|2021-10-19 02:59:20|86369.4|86319.4|86370.5|86320.5|86371.6|86321.6|86368.2|86318.2|22
1634612370000|2021-10-19 02:59:30|86370.1|86320.1|86367.5|86317.5|86370.4|86320.4|86367.3|86317.3|20
1634612380000|2021-10-19 02:59:40|86369.4|86319.4|86366.9|86316.9|86369.8|86319.8|86366.9|86316.9|27
1634612390000|2021-10-19 02:59:50|86367.6|86317.6|86369.8|86319.8|86369.8|86319.8|86367.4|86317.4|34
1634612400000|2021-10-19 03:00:00|86369.7|86319.7|86372.9|86322.9|86373.5|86323.5|86367.5|86317.5|50
1634612410000|2021-10-19 03:00:10|86373.1|86323.1|86377.5|86327.5|86377.5|86327.5|86373.1|86323.1|38
1634612420000|2021-10-19 03:00:20|86377.8|86327.8|86377.7|86327.7|86378.1|86328.1|86377.3|86327.3|25
1634612430000|2021-10-19 03:00:30|86377.6|86327.6|86378.6|86328.6|86378.6|86328.6|86376.2|86326.2|32
1634612440000|2021-10-19 03:00:40|86378.7|86328.7|86379.8|86329.8|86380.1|86330.1|86378.7|86328.7|23
1634612450000|2021-10-19 03:00:50|86379.7|86329.7|86379.7|86329.7|86380.1|86330.1|86379.1|86329.1|33
1634612460000|2021-10-19 03:01:00|86379.8|86329.8|86376.5|86326.5|86380|86330|86376.5|86326.5|21
1634612470000|2021-10-19 03:01:10|86375.6|86325.6|86375.8|86325.8|86377.2|86327.2|86375.3|86325.3|15
1634612480000|2021-10-19 03:01:20|86375.7|86325.7|86375|86325|86376|86326|86374.8|86324.8|22
1634612490000|2021-10-19 03:01:30|86375.3|86325.3|86375.7|86325.7|86375.7|86325.7|86374.9|86324.9|21
1634612500000|2021-10-19 03:01:40|86375.6|86325.6|86375.5|86325.5|86375.6|86325.6|86374.3|86324.3|22
1634612510000|2021-10-19 03:01:50|86375.3|86325.3|86375.2|86325.2|86375.4|86325.4|86374.3|86324.3|21
1634612520000|2021-10-19 03:02:00|86375.6|86325.6|86374.6|86324.6|86375.9|86325.9|86374.2|86324.2|26
1634612530000|2021-10-19 03:02:10|86374.9|86324.9|86376.5|86326.5|86377.4|86327.4|86374.6|86324.6|37
1634612540000|2021-10-19 03:02:20|86376.4|86326.4|86376.8|86326.8|86376.8|86326.8|86375|86325|29
1634612550000|2021-10-19 03:02:30|86377|86327|86371.6|86321.6|86377|86327|86371|86321|24
1634612560000|2021-10-19 03:02:40|86371.8|86321.8|86372.6|86322.6|86373|86323|86371.5|86321.5|18
1634612570000|2021-10-19 03:02:50|86372.7|86322.7|86372.4|86322.4|86373.1|86323.1|86371.8|86321.8|24
1634612580000|2021-10-19 03:03:00|86372.5|86322.5|86372.5|86322.5|86373.3|86323.3|86372.3|86322.3|33
1634612590000|2021-10-19 03:03:10|86372.6|86322.6|86372|86322|86374.1|86324.1|86371.7|86321.7|32
1634612600000|2021-10-19 03:03:20|86371.9|86321.9|86372|86322|86373.9|86323.9|86371.8|86321.8|32
1634612610000|2021-10-19 03:03:30|86372.2|86322.2|86371.7|86321.7|86372.2|86322.2|86371.2|86321.2|16
1634612620000|2021-10-19 03:03:40|86371.4|86321.4|86370.8|86320.8|86372.7|86322.7|86370.4|86320.4|32
1634612630000|2021-10-19 03:03:50|86370.9|86320.9|86368.2|86318.2|86371.4|86321.4|86367.5|86317.5|32
1634612640000|2021-10-19 03:04:00|86368.1|86318.1|86368|86318|86369.4|86319.4|86367.9|86317.9|16
1634612650000|2021-10-19 03:04:10|86368.4|86318.4|86368.3|86318.3|86368.8|86318.8|86367.6|86317.6|21
1634612660000|2021-10-19 03:04:20|86368.5|86318.5|86368.1|86318.1|86368.9|86318.9|86364.4|86314.4|26
1634612670000|2021-10-19 03:04:30|86368.6|86318.6|86369.5|86319.5|86371.6|86321.6|86368.6|86318.6|23
1634612680000|2021-10-19 03:04:40|86370.6|86320.6|86372.3|86322.3|86372.3|86322.3|86369.7|86319.7|22
1634612690000|2021-10-19 03:04:50|86371.8|86321.8|86372.2|86322.2|86372.8|86322.8|86370.2|86320.2|31
1634612700000|2021-10-19 03:05:00|86371.9|86321.9|86371.6|86321.6|86373.1|86323.1|86371.6|86321.6|17
1634612710000|2021-10-19 03:05:10|86372.5|86322.5|86372.4|86322.4|86373.1|86323.1|86372|86322|16
1634612720000|2021-10-19 03:05:20|86372.8|86322.8|86373.5|86323.5|86373.5|86323.5|86372.3|86322.3|25
1634612730000|2021-10-19 03:05:30|86373.3|86323.3|86374.2|86324.2|86374.2|86324.2|86372.6|86322.6|21
1634612740000|2021-10-19 03:05:40|86373.9|86323.9|86372.7|86322.7|86374|86324|86372.3|86322.3|19
1634612750000|2021-10-19 03:05:50|86372.9|86322.9|86374|86324|86374.1|86324.1|86372.5|86322.5|14
1634612760000|2021-10-19 03:06:00|86373.2|86323.2|86373.2|86323.2|86373.7|86323.7|86372.6|86322.6|14
1634612770000|2021-10-19 03:06:10|86373.3|86323.3|86374.3|86324.3|86374.3|86324.3|86371.8|86321.8|22
1634612780000|2021-10-19 03:06:20|86374.4|86324.4|86375.4|86325.4|86375.5|86325.5|86374|86324|15
1634612790000|2021-10-19 03:06:30|86375|86325|86374.9|86324.9|86375.5|86325.5|86374.1|86324.1|15
1634612800000|2021-10-19 03:06:40|86374.5|86324.5|86375.1|86325.1|86375.7|86325.7|86373.4|86323.4|18
1634612810000|2021-10-19 03:06:50|86375.2|86325.2|86376|86326|86376.2|86326.2|86375.2|86325.2|12
1634612820000|2021-10-19 03:07:00|86376.1|86326.1|86376.9|86326.9|86378|86328|86375.9|86325.9|30
1634612830000|2021-10-19 03:07:10|86377.3|86327.3|86375.7|86325.7|86377.7|86327.7|86375.4|86325.4|23
1634612840000|2021-10-19 03:07:20|86376|86326|86377.3|86327.3|86377.3|86327.3|86376|86326|9
1634612850000|2021-10-19 03:07:30|86377.4|86327.4|86383.4|86333.4|86384.3|86334.3|86377.4|86327.4|42
1634612860000|2021-10-19 03:07:40|86383.9|86333.9|86388.4|86338.4|86388.4|86338.4|86383.9|86333.9|38
1634612870000|2021-10-19 03:07:50|86388.2|86338.2|86389.4|86339.4|86390|86340|86386.6|86336.6|35
1634612880000|2021-10-19 03:08:00|86389.6|86339.6|86388.9|86338.9|86389.6|86339.6|86388|86338|31
1634612890000|2021-10-19 03:08:10|86388.8|86338.8|86385.1|86335.1|86389.4|86339.4|86385.1|86335.1|31
1634612900000|2021-10-19 03:08:20|86385.3|86335.3|86386.1|86336.1|86386.1|86336.1|86384.6|86334.6|20
1634612910000|2021-10-19 03:08:30|86385.7|86335.7|86385.9|86335.9|86386.8|86336.8|86385.3|86335.3|24
1634612920000|2021-10-19 03:08:40|86386.1|86336.1|86386.3|86336.3|86386.8|86336.8|86385.8|86335.8|14
1634612930000|2021-10-19 03:08:50|86386.2|86336.2|86389.5|86339.5|86390.4|86340.4|86386.2|86336.2|30
1634612940000|2021-10-19 03:09:00|86389.6|86339.6|86387.1|86337.1|86390.8|86340.8|86386.9|86336.9|32
1634612950000|2021-10-19 03:09:10|86387.2|86337.2|86387.1|86337.1|86388|86338|86386.5|86336.5|19
1634612960000|2021-10-19 03:09:20|86386.9|86336.9|86387.2|86337.2|86387.5|86337.5|86386.7|86336.7|19
1634612970000|2021-10-19 03:09:30|86386.5|86336.5|86386.8|86336.8|86387.4|86337.4|86386.1|86336.1|18
1634612980000|2021-10-19 03:09:40|86386.7|86336.7|86386.7|86336.7|86387.8|86337.8|86386.3|86336.3|21
1634612990000|2021-10-19 03:09:50|86386.6|86336.6|86387.1|86337.1|86387.6|86337.6|86386.2|86336.2|14
1634613000000|2021-10-19 03:10:00|86386.7|86336.7|86381.8|86331.8|86387.2|86337.2|86381.7|86331.7|28
1634613010000|2021-10-19 03:10:10|86382.1|86332.1|86382.3|86332.3|86383.3|86333.3|86379.5|86329.5|29
1634613020000|2021-10-19 03:10:20|86382.4|86332.4|86385.2|86335.2|86385.6|86335.6|86382.4|86332.4|40
1634613030000|2021-10-19 03:10:30|86385.3|86335.3|86385.1|86335.1|86385.7|86335.7|86383|86333|57
1634613040000|2021-10-19 03:10:40|86385.7|86335.7|86383.6|86333.6|86386.1|86336.1|86383.6|86333.6|36
1634613050000|2021-10-19 03:10:50|86383|86333|86385.8|86335.8|86386.7|86336.7|86379.6|86329.6|52
1634613060000|2021-10-19 03:11:00|86386|86336|86387|86337|86391.2|86341.2|86385.8|86335.8|47
1634613070000|2021-10-19 03:11:10|86387.9|86337.9|86386|86336|86388.5|86338.5|86386|86336|20
1634613080000|2021-10-19 03:11:20|86386.4|86336.4|86387|86337|86387|86337|86385.9|86335.9|24
1634613090000|2021-10-19 03:11:30|86387.1|86337.1|86383.1|86333.1|86387.7|86337.7|86383.1|86333.1|34
1634613100000|2021-10-19 03:11:40|86383.6|86333.6|86383.3|86333.3|86384.1|86334.1|86382.8|86332.8|28
1634613110000|2021-10-19 03:11:50|86383|86333|86383.8|86333.8|86387.6|86337.6|86382.9|86332.9|37
1634613120000|2021-10-19 03:12:00|86383.3|86333.3|86381.8|86331.8|86383.3|86333.3|86381.8|86331.8|11
1634613130000|2021-10-19 03:12:10|86382.6|86332.6|86384.3|86334.3|86385.3|86335.3|86382.6|86332.6|34
1634613140000|2021-10-19 03:12:20|86384.4|86334.4|86385.8|86335.8|86386.4|86336.4|86384.4|86334.4|47
1634613150000|2021-10-19 03:12:30|86386|86336|86384.3|86334.3|86386.6|86336.6|86384|86334|45
1634613160000|2021-10-19 03:12:40|86384.1|86334.1|86382.2|86332.2|86384.9|86334.9|86381.8|86331.8|55
1634613170000|2021-10-19 03:12:50|86382.4|86332.4|86381.3|86331.3|86382.6|86332.6|86381.3|86331.3|27
1634613180000|2021-10-19 03:13:00|86381.9|86331.9|86381.6|86331.6|86381.9|86331.9|86380.8|86330.8|39
1634613190000|2021-10-19 03:13:10|86381.4|86331.4|86382.7|86332.7|86382.7|86332.7|86380.7|86330.7|22
1634613200000|2021-10-19 03:13:20|86383.2|86333.2|86380.9|86330.9|86383.2|86333.2|86380.9|86330.9|16
1634613210000|2021-10-19 03:13:30|86380.8|86330.8|86383.4|86333.4|86384|86334|86380.8|86330.8|31
1634613220000|2021-10-19 03:13:40|86383|86333|86382.7|86332.7|86384.5|86334.5|86381|86331|53
1634613230000|2021-10-19 03:13:50|86382.8|86332.8|86380.7|86330.7|86382.8|86332.8|86379.8|86329.8|27
1634613240000|2021-10-19 03:14:00|86379.5|86329.5|86378.6|86328.6|86380.8|86330.8|86378.5|86328.5|34
1634613250000|2021-10-19 03:14:10|86379.4|86329.4|86379|86329|86379.8|86329.8|86378.3|86328.3|20
1634613260000|2021-10-19 03:14:20|86379.1|86329.1|86379.6|86329.6|86380.4|86330.4|86377.9|86327.9|19
1634613270000|2021-10-19 03:14:30|86379.8|86329.8|86378.4|86328.4|86380.9|86330.9|86378.4|86328.4|26
1634613280000|2021-10-19 03:14:40|86379|86329|86379.4|86329.4|86379.8|86329.8|86378.3|86328.3|24
1634613290000|2021-10-19 03:14:50|86379.7|86329.7|86378.7|86328.7|86379.8|86329.8|86378|86328|27
1634613300000|2021-10-19 03:15:00|86378.2|86328.2|86377.6|86327.6|86378.3|86328.3|86376.8|86326.8|40
1634613310000|2021-10-19 03:15:10|86377.3|86327.3|86378.1|86328.1|86378.3|86328.3|86377.2|86327.2|31
1634613320000|2021-10-19 03:15:20|86377.9|86327.9|86380.1|86330.1|86380.3|86330.3|86377.3|86327.3|19
1634613330000|2021-10-19 03:15:30|86380.2|86330.2|86385|86335|86385|86335|86379.6|86329.6|37
1634613340000|2021-10-19 03:15:40|86385.1|86335.1|86384.9|86334.9|86385.5|86335.5|86384.1|86334.1|28
1634613350000|2021-10-19 03:15:50|86384.6|86334.6|86384.1|86334.1|86385.3|86335.3|86383.3|86333.3|34
1634613360000|2021-10-19 03:16:00|86384.2|86334.2|86384.2|86334.2|86384.5|86334.5|86383.7|86333.7|23
1634613370000|2021-10-19 03:16:10|86384.7|86334.7|86384.3|86334.3|86384.7|86334.7|86383.7|86333.7|18
1634613380000|2021-10-19 03:16:20|86384.4|86334.4|86385.5|86335.5|86385.5|86335.5|86383.8|86333.8|21
1634613390000|2021-10-19 03:16:30|86384.6|86334.6|86384.2|86334.2|86385|86335|86383.8|86333.8|33
1634613400000|2021-10-19 03:16:40|86383.9|86333.9|86382.4|86332.4|86383.9|86333.9|86381.3|86331.3|30
1634613410000|2021-10-19 03:16:50|86382.2|86332.2|86378.8|86328.8|86382.5|86332.5|86377.8|86327.8|37
1634613420000|2021-10-19 03:17:00|86378.9|86328.9|86380|86330|86380.3|86330.3|86378.5|86328.5|47
1634613430000|2021-10-19 03:17:10|86380.9|86330.9|86379.3|86329.3|86380.9|86330.9|86379.3|86329.3|36
1634613440000|2021-10-19 03:17:20|86379.5|86329.5|86380.6|86330.6|86380.7|86330.7|86379.4|86329.4|21
1634613450000|2021-10-19 03:17:30|86379.7|86329.7|86379.1|86329.1|86379.8|86329.8|86378.9|86328.9|26
1634613460000|2021-10-19 03:17:40|86379|86329|86380.1|86330.1|86381.5|86331.5|86379|86329|29
1634613470000|2021-10-19 03:17:50|86379.5|86329.5|86382.4|86332.4|86382.6|86332.6|86379.1|86329.1|46
1634613480000|2021-10-19 03:18:00|86382.6|86332.6|86382.6|86332.6|86383|86333|86382|86332|27
1634613490000|2021-10-19 03:18:10|86382.4|86332.4|86382.4|86332.4|86383.4|86333.4|86382.2|86332.2|22
1634613500000|2021-10-19 03:18:20|86382.7|86332.7|86382.9|86332.9|86383.2|86333.2|86382.4|86332.4|18
1634613510000|2021-10-19 03:18:30|86382.7|86332.7|86382.6|86332.6|86383.5|86333.5|86382.4|86332.4|17
1634613520000|2021-10-19 03:18:40|86382.8|86332.8|86385.6|86335.6|86386.8|86336.8|86382.6|86332.6|24
1634613530000|2021-10-19 03:18:50|86386|86336|86384|86334|86386|86336|86383.4|86333.4|26
1634613540000|2021-10-19 03:19:00|86383.9|86333.9|86383.4|86333.4|86383.9|86333.9|86383|86333|19
1634613550000|2021-10-19 03:19:10|86383.2|86333.2|86383.3|86333.3|86384.1|86334.1|86382.6|86332.6|40
1634613560000|2021-10-19 03:19:20|86383.1|86333.1|86382.9|86332.9|86384.1|86334.1|86382.1|86332.1|41
1634613570000|2021-10-19 03:19:30|86383.6|86333.6|86382.9|86332.9|86384.6|86334.6|86382.9|86332.9|60
1634613580000|2021-10-19 03:19:40|86383.6|86333.6|86383.2|86333.2|86384|86334|86382.9|86332.9|39
1634613590000|2021-10-19 03:19:50|86383.1|86333.1|86383.2|86333.2|86383.7|86333.7|86382.2|86332.2|44
1634613600000|2021-10-19 03:20:00|86383.3|86333.3|86382.2|86332.2|86383.6|86333.6|86382.1|86332.1|24
1634613610000|2021-10-19 03:20:10|86382|86332|86383|86333|86383|86333|86382|86332|23
1634613620000|2021-10-19 03:20:20|86382.7|86332.7|86382.6|86332.6|86383.1|86333.1|86382.3|86332.3|19
1634613630000|2021-10-19 03:20:30|86382.7|86332.7|86384.7|86334.7|86385.1|86335.1|86382.4|86332.4|38
1634613640000|2021-10-19 03:20:40|86385.2|86335.2|86386.7|86336.7|86386.7|86336.7|86384.2|86334.2|49
1634613650000|2021-10-19 03:20:50|86386.3|86336.3|86385.3|86335.3|86386.5|86336.5|86385.1|86335.1|36
1634613660000|2021-10-19 03:21:00|86385.6|86335.6|86386.2|86336.2|86386.3|86336.3|86385.2|86335.2|22
1634613670000|2021-10-19 03:21:10|86386.4|86336.4|86385.8|86335.8|86386.4|86336.4|86385.2|86335.2|15
1634613680000|2021-10-19 03:21:20|86385.6|86335.6|86385.6|86335.6|86387|86337|86385.3|86335.3|18
1634613690000|2021-10-19 03:21:30|86385.4|86335.4|86385.2|86335.2|86386.6|86336.6|86385.2|86335.2|30
1634613700000|2021-10-19 03:21:40|86385.7|86335.7|86386.4|86336.4|86386.9|86336.9|86385.3|86335.3|46
1634613710000|2021-10-19 03:21:50|86386.8|86336.8|86385.5|86335.5|86386.9|86336.9|86384.9|86334.9|39
1634613720000|2021-10-19 03:22:00|86385.2|86335.2|86385.4|86335.4|86386.2|86336.2|86385|86335|28
1634613730000|2021-10-19 03:22:10|86385.5|86335.5|86384.7|86334.7|86386|86336|86384.7|86334.7|30
1634613740000|2021-10-19 03:22:20|86385|86335|86386|86336|86386.3|86336.3|86384.5|86334.5|47
1634613750000|2021-10-19 03:22:30|86385.7|86335.7|86385.2|86335.2|86385.7|86335.7|86384.7|86334.7|60
1634613760000|2021-10-19 03:22:40|86385.3|86335.3|86384|86334|86386.8|86336.8|86383.7|86333.7|42
1634613770000|2021-10-19 03:22:50|86384.2|86334.2|86384.9|86334.9|86385.4|86335.4|86383.2|86333.2|22
1634613780000|2021-10-19 03:23:00|86384.6|86334.6|86385|86335|86385.7|86335.7|86384.4|86334.4|25
1634613790000|2021-10-19 03:23:10|86384.9|86334.9|86386.3|86336.3|86386.8|86336.8|86384.9|86334.9|13
1634613800000|2021-10-19 03:23:20|86386.6|86336.6|86385.8|86335.8|86386.6|86336.6|86384.7|86334.7|32
1634613810000|2021-10-19 03:23:30|86385.9|86335.9|86384.9|86334.9|86385.9|86335.9|86384.5|86334.5|26
1634613820000|2021-10-19 03:23:40|86385.1|86335.1|86384.3|86334.3|86386.4|86336.4|86384.1|86334.1|30
1634613830000|2021-10-19 03:23:50|86384.4|86334.4|86382.5|86332.5|86384.6|86334.6|86382.5|86332.5|23
1634613840000|2021-10-19 03:24:00|86382.6|86332.6|86383.8|86333.8|86383.9|86333.9|86382.5|86332.5|45
1634613850000|2021-10-19 03:24:10|86383.9|86333.9|86385.1|86335.1|86385.7|86335.7|86382.2|86332.2|46
1634613860000|2021-10-19 03:24:20|86384.9|86334.9|86386.3|86336.3|86386.9|86336.9|86384.5|86334.5|44
1634613870000|2021-10-19 03:24:30|86385.5|86335.5|86385|86335|86385.9|86335.9|86384.3|86334.3|38
1634613880000|2021-10-19 03:24:40|86385.1|86335.1|86385.2|86335.2|86385.6|86335.6|86384.5|86334.5|36
1634613890000|2021-10-19 03:24:50|86385.5|86335.5|86382.6|86332.6|86385.5|86335.5|86381.9|86331.9|38
1634613900000|2021-10-19 03:25:00|86382.3|86332.3|86383.8|86333.8|86384.1|86334.1|86382|86332|26
1634613910000|2021-10-19 03:25:10|86382.3|86332.3|86382.4|86332.4|86382.8|86332.8|86381.5|86331.5|22
1634613920000|2021-10-19 03:25:20|86382|86332|86383.9|86333.9|86383.9|86333.9|86382|86332|15
1634613930000|2021-10-19 03:25:30|86383.8|86333.8|86383.5|86333.5|86383.8|86333.8|86383.2|86333.2|16
1634613940000|2021-10-19 03:25:40|86383.4|86333.4|86383.5|86333.5|86383.8|86333.8|86382.9|86332.9|15
1634613950000|2021-10-19 03:25:50|86383.3|86333.3|86383.7|86333.7|86383.9|86333.9|86382.4|86332.4|19
1634613960000|2021-10-19 03:26:00|86383.8|86333.8|86384.6|86334.6|86385.7|86335.7|86383.7|86333.7|47
1634613970000|2021-10-19 03:26:10|86383.1|86333.1|86382.2|86332.2|86383.8|86333.8|86382.1|86332.1|36
1634613980000|2021-10-19 03:26:20|86382.3|86332.3|86385.4|86335.4|86385.4|86335.4|86382.2|86332.2|35
1634613990000|2021-10-19 03:26:30|86385.3|86335.3|86385.4|86335.4|86385.5|86335.5|86384.9|86334.9|27
1634614000000|2021-10-19 03:26:40|86385.7|86335.7|86386.2|86336.2|86386.6|86336.6|86385.4|86335.4|23
1634614010000|2021-10-19 03:26:50|86386.5|86336.5|86386.9|86336.9|86386.9|86336.9|86386|86336|20
1634614020000|2021-10-19 03:27:00|86387|86337|86386.3|86336.3|86387.4|86337.4|86385.5|86335.5|38
1634614030000|2021-10-19 03:27:10|86385.7|86335.7|86385.8|86335.8|86386.6|86336.6|86385.5|86335.5|19
1634614040000|2021-10-19 03:27:20|86386.2|86336.2|86386.6|86336.6|86386.6|86336.6|86385.9|86335.9|24
1634614050000|2021-10-19 03:27:30|86387|86337|86386|86336|86387.1|86337.1|86385.5|86335.5|26
1634614060000|2021-10-19 03:27:40|86386.1|86336.1|86386.3|86336.3|86386.3|86336.3|86385.9|86335.9|11
1634614070000|2021-10-19 03:27:50|86386.1|86336.1|86384.4|86334.4|86386.4|86336.4|86384.4|86334.4|19
1634614080000|2021-10-19 03:28:00|86386.2|86336.2|86384.9|86334.9|86386.2|86336.2|86384.2|86334.2|21
1634614090000|2021-10-19 03:28:10|86385|86335|86386.3|86336.3|86386.5|86336.5|86384.9|86334.9|26
1634614100000|2021-10-19 03:28:20|86386.8|86336.8|86386.1|86336.1|86386.8|86336.8|86385.4|86335.4|25
1634614110000|2021-10-19 03:28:30|86385.9|86335.9|86386.3|86336.3|86386.6|86336.6|86385.5|86335.5|13
1634614120000|2021-10-19 03:28:40|86386.4|86336.4|86386.1|86336.1|86386.6|86336.6|86385.6|86335.6|21
1634614130000|2021-10-19 03:28:50|86386.3|86336.3|86387.3|86337.3|86387.3|86337.3|86384.8|86334.8|23
1634614140000|2021-10-19 03:29:00|86387.1|86337.1|86387.5|86337.5|86387.5|86337.5|86385.8|86335.8|29
1634614150000|2021-10-19 03:29:10|86387.1|86337.1|86386.2|86336.2|86387.2|86337.2|86385.6|86335.6|35
1634614160000|2021-10-19 03:29:20|86386|86336|86386.3|86336.3|86386.7|86336.7|86385.9|86335.9|23
1634614170000|2021-10-19 03:29:30|86386.5|86336.5|86384.6|86334.6|86386.5|86336.5|86384.4|86334.4|36
1634614180000|2021-10-19 03:29:40|86384|86334|86385.4|86335.4|86386.6|86336.6|86384|86334|55
1634614190000|2021-10-19 03:29:50|86385.7|86335.7|86385.7|86335.7|86386.1|86336.1|86384.8|86334.8|27
1634614200000|2021-10-19 03:30:00|86385.8|86335.8|86393.5|86343.5|86397.5|86347.5|86384.8|86334.8|39
1634614210000|2021-10-19 03:30:10|86392.8|86342.8|86393.3|86343.3|86393.8|86343.8|86392.3|86342.3|20
1634614220000|2021-10-19 03:30:20|86393.2|86343.2|86392.1|86342.1|86393.2|86343.2|86391|86341|19
1634614230000|2021-10-19 03:30:30|86391.9|86341.9|86389.3|86339.3|86393.3|86343.3|86388.6|86338.6|24
1634614240000|2021-10-19 03:30:40|86389.9|86339.9|86389.2|86339.2|86389.9|86339.9|86388.4|86338.4|19
1634614250000|2021-10-19 03:30:50|86389.1|86339.1|86389.2|86339.2|86389.5|86339.5|86388.9|86338.9|16
1634614260000|2021-10-19 03:31:00|86389.1|86339.1|86388.9|86338.9|86389.5|86339.5|86388.5|86338.5|15
1634614270000|2021-10-19 03:31:10|86389|86339|86389.2|86339.2|86389.7|86339.7|86388.7|86338.7|15
1634614280000|2021-10-19 03:31:20|86390|86340|86388.9|86338.9|86390.5|86340.5|86388.8|86338.8|19
1634614290000|2021-10-19 03:31:30|86389.2|86339.2|86389.4|86339.4|86390.2|86340.2|86389|86339|21
1634614300000|2021-10-19 03:31:40|86389.3|86339.3|86389.3|86339.3|86389.6|86339.6|86388.9|86338.9|12
1634614310000|2021-10-19 03:31:50|86389.2|86339.2|86389.2|86339.2|86389.7|86339.7|86389.2|86339.2|14
1634614320000|2021-10-19 03:32:00|86389.1|86339.1|86389.6|86339.6|86390.2|86340.2|86389.1|86339.1|16
1634614330000|2021-10-19 03:32:10|86389.3|86339.3|86384.5|86334.5|86389.7|86339.7|86383.7|86333.7|17
1634614340000|2021-10-19 03:32:20|86386.2|86336.2|86383.2|86333.2|86386.3|86336.3|86382.5|86332.5|25
1634614350000|2021-10-19 03:32:30|86382.8|86332.8|86382.2|86332.2|86383.1|86333.1|86382.2|86332.2|19
1634614360000|2021-10-19 03:32:40|86382.7|86332.7|86381.9|86331.9|86383.2|86333.2|86381.9|86331.9|24
1634614370000|2021-10-19 03:32:50|86382.2|86332.2|86382.5|86332.5|86382.7|86332.7|86381.8|86331.8|28
1634614380000|2021-10-19 03:33:00|86382.4|86332.4|86382.7|86332.7|86382.8|86332.8|86382.1|86332.1|17
1634614390000|2021-10-19 03:33:10|86383|86333|86382.4|86332.4|86383.7|86333.7|86382.1|86332.1|27
1634614400000|2021-10-19 03:33:20|86382.7|86332.7|86381.1|86331.1|86382.9|86332.9|86380.9|86330.9|34
1634614410000|2021-10-19 03:33:30|86380.8|86330.8|86380.6|86330.6|86381.1|86331.1|86380.2|86330.2|28
1634614420000|2021-10-19 03:33:40|86380.5|86330.5|86381.1|86331.1|86381.6|86331.6|86380|86330|23
1634614430000|2021-10-19 03:33:50|86381.4|86331.4|86383|86333|86383|86333|86381.3|86331.3|32
1634614440000|2021-10-19 03:34:00|86383.6|86333.6|86382.9|86332.9|86383.6|86333.6|86381.2|86331.2|39
1634614450000|2021-10-19 03:34:10|86382.7|86332.7|86381.4|86331.4|86382.8|86332.8|86381.4|86331.4|25
1634614460000|2021-10-19 03:34:20|86381.3|86331.3|86381.4|86331.4|86382.2|86332.2|86381.3|86331.3|19
1634614470000|2021-10-19 03:34:30|86381.3|86331.3|86378.9|86328.9|86382.1|86332.1|86376.6|86326.6|33
1634614480000|2021-10-19 03:34:40|86379|86329|86379.5|86329.5|86379.9|86329.9|86378.4|86328.4|23
1634614490000|2021-10-19 03:34:50|86379.7|86329.7|86382.8|86332.8|86383.3|86333.3|86379.6|86329.6|30
1634614500000|2021-10-19 03:35:00|86382.9|86332.9|86379.8|86329.8|86384.8|86334.8|86379.6|86329.6|32
1634614510000|2021-10-19 03:35:10|86380.1|86330.1|86380.8|86330.8|86380.9|86330.9|86378.4|86328.4|27
1634614520000|2021-10-19 03:35:20|86380.7|86330.7|86384.4|86334.4|86384.4|86334.4|86380.6|86330.6|27
1634614530000|2021-10-19 03:35:30|86384.2|86334.2|86383.5|86333.5|86385.2|86335.2|86383.2|86333.2|16
1634614540000|2021-10-19 03:35:40|86383.6|86333.6|86388.5|86338.5|86388.5|86338.5|86383.6|86333.6|22
1634614550000|2021-10-19 03:35:50|86386.8|86336.8|86384.8|86334.8|86388.7|86338.7|86384.6|86334.6|24
1634614560000|2021-10-19 03:36:00|86384.6|86334.6|86383|86333|86385.6|86335.6|86382.9|86332.9|24
1634614570000|2021-10-19 03:36:10|86383.2|86333.2|86381.7|86331.7|86383.4|86333.4|86381.5|86331.5|17
1634614580000|2021-10-19 03:36:20|86381.8|86331.8|86382.1|86332.1|86382.4|86332.4|86381.5|86331.5|24
1634614590000|2021-10-19 03:36:30|86382|86332|86381.7|86331.7|86383.1|86333.1|86381.2|86331.2|18
1634614600000|2021-10-19 03:36:40|86381.6|86331.6|86381.1|86331.1|86381.6|86331.6|86380.5|86330.5|20
1634614610000|2021-10-19 03:36:50|86381|86331|86381.5|86331.5|86381.7|86331.7|86380.9|86330.9|15
1634614620000|2021-10-19 03:37:00|86381.6|86331.6|86381.8|86331.8|86381.8|86331.8|86379.6|86329.6|39
1634614630000|2021-10-19 03:37:10|86381.9|86331.9|86377.4|86327.4|86381.9|86331.9|86377.3|86327.3|62
1634614640000|2021-10-19 03:37:20|86376.6|86326.6|86370.4|86320.4|86376.6|86326.6|86370.4|86320.4|55
1634614650000|2021-10-19 03:37:30|86370.2|86320.2|86363.7|86313.7|86370.3|86320.3|86363.7|86313.7|61
1634614660000|2021-10-19 03:37:40|86364.5|86314.5|86357.5|86307.5|86364.6|86314.6|86357.5|86307.5|59
1634614670000|2021-10-19 03:37:50|86358.3|86308.3|86354.4|86304.4|86359.2|86309.2|86354.4|86304.4|44
1634614680000|2021-10-19 03:38:00|86355.1|86305.1|86352.7|86302.7|86356.9|86306.9|86350.1|86300.1|66
1634614690000|2021-10-19 03:38:10|86352.6|86302.6|86347.4|86297.4|86352.6|86302.6|86344.6|86294.6|61
1634614700000|2021-10-19 03:38:20|86347.1|86297.1|86346.5|86296.5|86347.4|86297.4|86345.3|86295.3|37
1634614710000|2021-10-19 03:38:30|86346.2|86296.2|86333.4|86283.4|86346.6|86296.6|86333|86283|47
1634614720000|2021-10-19 03:38:40|86334.4|86284.4|86335.5|86285.5|86336.3|86286.3|86334.2|86284.2|31
1634614730000|2021-10-19 03:38:50|86335.9|86285.9|86337.6|86287.6|86338.2|86288.2|86332.6|86282.6|39
1634614740000|2021-10-19 03:39:00|86337.7|86287.7|86336.5|86286.5|86339.2|86289.2|86336.5|86286.5|37
1634614750000|2021-10-19 03:39:10|86336.4|86286.4|86335.8|86285.8|86337.9|86287.9|86333.4|86283.4|36
1634614760000|2021-10-19 03:39:20|86336.6|86286.6|86335.6|86285.6|86341.8|86291.8|86334.6|86284.6|54
1634614770000|2021-10-19 03:39:30|86333.8|86283.8|86332.9|86282.9|86335.5|86285.5|86329.7|86279.7|37
1634614780000|2021-10-19 03:39:40|86332.4|86282.4|86331.1|86281.1|86332.7|86282.7|86329.6|86279.6|35
1634614790000|2021-10-19 03:39:50|86331.8|86281.8|86331.8|86281.8|86332.8|86282.8|86330.3|86280.3|20
1634614800000|2021-10-19 03:40:00|86331.5|86281.5|86331.5|86281.5|86334.1|86284.1|86330.2|86280.2|38
1634614810000|2021-10-19 03:40:10|86332.3|86282.3|86329.8|86279.8|86332.9|86282.9|86329.1|86279.1|28
1634614820000|2021-10-19 03:40:20|86330.5|86280.5|86332.1|86282.1|86332.8|86282.8|86328.8|86278.8|37
1634614830000|2021-10-19 03:40:30|86332.3|86282.3|86332|86282|86332.3|86282.3|86325.7|86275.7|57
1634614840000|2021-10-19 03:40:40|86332.3|86282.3|86335|86285|86337.1|86287.1|86332|86282|59
1634614850000|2021-10-19 03:40:50|86334.8|86284.8|86335.5|86285.5|86337.7|86287.7|86334.4|86284.4|37
1634614860000|2021-10-19 03:41:00|86335.4|86285.4|86338.3|86288.3|86339.6|86289.6|86335.3|86285.3|32
1634614870000|2021-10-19 03:41:10|86335.9|86285.9|86336.6|86286.6|86339|86289|86335.9|86285.9|27
1634614880000|2021-10-19 03:41:20|86336.4|86286.4|86336.4|86286.4|86337|86287|86335.5|86285.5|17
1634614890000|2021-10-19 03:41:30|86336.5|86286.5|86333.9|86283.9|86336.5|86286.5|86333.9|86283.9|18
1634614900000|2021-10-19 03:41:40|86334.4|86284.4|86336.8|86286.8|86337|86287|86334.1|86284.1|36
1634614910000|2021-10-19 03:41:50|86336.4|86286.4|86339.7|86289.7|86342.9|86292.9|86335.3|86285.3|44
1634614920000|2021-10-19 03:42:00|86339.3|86289.3|86339.6|86289.6|86341.9|86291.9|86338.3|86288.3|58
1634614930000|2021-10-19 03:42:10|86339.7|86289.7|86333.8|86283.8|86339.7|86289.7|86333.8|86283.8|34
1634614940000|2021-10-19 03:42:20|86334.1|86284.1|86333.5|86283.5|86334.1|86284.1|86332.4|86282.4|27
1634614950000|2021-10-19 03:42:30|86333.6|86283.6|86337.1|86287.1|86338.7|86288.7|86333.6|86283.6|20
1634614960000|2021-10-19 03:42:40|86337|86287|86335.5|86285.5|86337.3|86287.3|86335.5|86285.5|21
1634614970000|2021-10-19 03:42:50|86335.8|86285.8|86335.1|86285.1|86337.5|86287.5|86334.3|86284.3|28
1634614980000|2021-10-19 03:43:00|86335|86285|86334.2|86284.2|86335|86285|86332.8|86282.8|20
1634614990000|2021-10-19 03:43:10|86333.4|86283.4|86334.2|86284.2|86337.4|86287.4|86332.5|86282.5|47
1634615000000|2021-10-19 03:43:20|86334.8|86284.8|86331.8|86281.8|86335|86285|86331.7|86281.7|47
1634615010000|2021-10-19 03:43:30|86332.1|86282.1|86331.9|86281.9|86332.6|86282.6|86330.8|86280.8|24
1634615020000|2021-10-19 03:43:40|86330.6|86280.6|86329.1|86279.1|86330.6|86280.6|86327.7|86277.7|30
1634615030000|2021-10-19 03:43:50|86329.4|86279.4|86326.3|86276.3|86331|86281|86325.7|86275.7|55
1634615040000|2021-10-19 03:44:00|86325.6|86275.6|86325.7|86275.7|86327.6|86277.6|86324.6|86274.6|27
1634615050000|2021-10-19 03:44:10|86325.8|86275.8|86326.9|86276.9|86326.9|86276.9|86325|86275|19
1634615060000|2021-10-19 03:44:20|86327.4|86277.4|86325.2|86275.2|86327.4|86277.4|86324.7|86274.7|21
1634615070000|2021-10-19 03:44:30|86325.4|86275.4|86322.3|86272.3|86327.1|86277.1|86322.3|86272.3|43
1634615080000|2021-10-19 03:44:40|86326.2|86276.2|86324.3|86274.3|86326.3|86276.3|86323.3|86273.3|44
1634615090000|2021-10-19 03:44:50|86323.7|86273.7|86326.4|86276.4|86326.5|86276.5|86323.6|86273.6|38
1634615100000|2021-10-19 03:45:00|86325.8|86275.8|86324.4|86274.4|86326.6|86276.6|86323.9|86273.9|26
1634615110000|2021-10-19 03:45:10|86323.2|86273.2|86322.5|86272.5|86326.8|86276.8|86321.9|86271.9|27
1634615120000|2021-10-19 03:45:20|86322.3|86272.3|86324.4|86274.4|86326.1|86276.1|86322.3|86272.3|28
1634615130000|2021-10-19 03:45:30|86324.5|86274.5|86323.5|86273.5|86325.9|86275.9|86321.9|86271.9|28
1634615140000|2021-10-19 03:45:40|86325.1|86275.1|86325.5|86275.5|86326.1|86276.1|86324.8|86274.8|24
1634615150000|2021-10-19 03:45:50|86325.9|86275.9|86323.8|86273.8|86326.1|86276.1|86323.7|86273.7|28
1634615160000|2021-10-19 03:46:00|86324|86274|86322.6|86272.6|86325.6|86275.6|86321.8|86271.8|37
1634615170000|2021-10-19 03:46:10|86322.8|86272.8|86321.9|86271.9|86323.7|86273.7|86321.1|86271.1|44
1634615180000|2021-10-19 03:46:20|86322.1|86272.1|86321.5|86271.5|86324|86274|86320.7|86270.7|41
1634615190000|2021-10-19 03:46:30|86321.7|86271.7|86321.2|86271.2|86322.6|86272.6|86320.5|86270.5|33
1634615200000|2021-10-19 03:46:40|86320|86270|86321|86271|86322|86272|86318.6|86268.6|44
1634615210000|2021-10-19 03:46:50|86321.6|86271.6|86319.3|86269.3|86321.6|86271.6|86319.3|86269.3|38
1634615220000|2021-10-19 03:47:00|86318.9|86268.9|86317.3|86267.3|86319.6|86269.6|86315.5|86265.5|52
1634615230000|2021-10-19 03:47:10|86316.8|86266.8|86314.4|86264.4|86317.7|86267.7|86313.9|86263.9|46
1634615240000|2021-10-19 03:47:20|86314|86264|86313.4|86263.4|86314.9|86264.9|86313.4|86263.4|28
1634615250000|2021-10-19 03:47:30|86313.2|86263.2|86312.8|86262.8|86313.9|86263.9|86311.6|86261.6|18
1634615260000|2021-10-19 03:47:40|86313.3|86263.3|86310.2|86260.2|86313.3|86263.3|86310.1|86260.1|20
1634615270000|2021-10-19 03:47:50|86310.3|86260.3|86310.5|86260.5|86310.5|86260.5|86308.8|86258.8|18
1634615280000|2021-10-19 03:48:00|86310.4|86260.4|86311.2|86261.2|86311.2|86261.2|86309.5|86259.5|21
1634615290000|2021-10-19 03:48:10|86311|86261|86313|86263|86313|86263|86309.8|86259.8|22
1634615300000|2021-10-19 03:48:20|86313.6|86263.6|86310|86260|86313.6|86263.6|86308.9|86258.9|51
1634615310000|2021-10-19 03:48:30|86309.4|86259.4|86313.5|86263.5|86313.9|86263.9|86308.1|86258.1|36
1634615320000|2021-10-19 03:48:40|86313.9|86263.9|86313.5|86263.5|86314.9|86264.9|86312.4|86262.4|44
1634615330000|2021-10-19 03:48:50|86313.2|86263.2|86311.8|86261.8|86314.5|86264.5|86311.6|86261.6|41
1634615340000|2021-10-19 03:49:00|86312.5|86262.5|86311.7|86261.7|86316.1|86266.1|86311.7|86261.7|64
1634615350000|2021-10-19 03:49:10|86311.6|86261.6|86313.1|86263.1|86313.5|86263.5|86311.3|86261.3|42
1634615360000|2021-10-19 03:49:20|86313.2|86263.2|86314.3|86264.3|86314.4|86264.4|86309.7|86259.7|48
1634615370000|2021-10-19 03:49:30|86313.7|86263.7|86317.6|86267.6|86318.6|86268.6|86312.7|86262.7|32
1634615380000|2021-10-19 03:49:40|86317.9|86267.9|86318.2|86268.2|86318.8|86268.8|86316.4|86266.4|46
1634615390000|2021-10-19 03:49:50|86317.9|86267.9|86317.1|86267.1|86318.3|86268.3|86316|86266|37
1634615400000|2021-10-19 03:50:00|86316.4|86266.4|86316.5|86266.5|86316.9|86266.9|86316|86266|24
1634615410000|2021-10-19 03:50:10|86316|86266|86317.8|86267.8|86317.8|86267.8|86315.2|86265.2|24
1634615420000|2021-10-19 03:50:20|86316.7|86266.7|86314.6|86264.6|86317.5|86267.5|86313.8|86263.8|35
1634615430000|2021-10-19 03:50:30|86316.6|86266.6|86315.7|86265.7|86316.6|86266.6|86314.3|86264.3|24
1634615440000|2021-10-19 03:50:40|86316|86266|86316.1|86266.1|86317.9|86267.9|86315.9|86265.9|18
1634615450000|2021-10-19 03:50:50|86316|86266|86314.9|86264.9|86316|86266|86314.3|86264.3|13
1634615460000|2021-10-19 03:51:00|86314.2|86264.2|86318.3|86268.3|86318.6|86268.6|86313.8|86263.8|27
1634615470000|2021-10-19 03:51:10|86318.6|86268.6|86316.3|86266.3|86318.6|86268.6|86316.3|86266.3|14
1634615480000|2021-10-19 03:51:20|86316.6|86266.6|86320.5|86270.5|86323.1|86273.1|86314.8|86264.8|41
1634615490000|2021-10-19 03:51:30|86320.7|86270.7|86318.4|86268.4|86322.4|86272.4|86318|86268|41
1634615500000|2021-10-19 03:51:40|86317.9|86267.9|86317.5|86267.5|86317.9|86267.9|86315.5|86265.5|25
1634615510000|2021-10-19 03:51:50|86317.3|86267.3|86317|86267|86317.7|86267.7|86316|86266|21
1634615520000|2021-10-19 03:52:00|86315.9|86265.9|86315.8|86265.8|86316.3|86266.3|86315.6|86265.6|21
1634615530000|2021-10-19 03:52:10|86315.7|86265.7|86314.7|86264.7|86315.7|86265.7|86314.5|86264.5|9
1634615540000|2021-10-19 03:52:20|86314.4|86264.4|86315.7|86265.7|86316|86266|86314.4|86264.4|12
1634615550000|2021-10-19 03:52:30|86313.7|86263.7|86318.8|86268.8|86320.1|86270.1|86313.7|86263.7|52
1634615560000|2021-10-19 03:52:40|86319.5|86269.5|86316.3|86266.3|86319.5|86269.5|86315.4|86265.4|30
1634615570000|2021-10-19 03:52:50|86315.2|86265.2|86315|86265|86316.2|86266.2|86315|86265|18
1634615580000|2021-10-19 03:53:00|86315.1|86265.1|86316.6|86266.6|86316.8|86266.8|86314.8|86264.8|16
1634615590000|2021-10-19 03:53:10|86316.2|86266.2|86314.8|86264.8|86316.2|86266.2|86312.1|86262.1|17
1634615600000|2021-10-19 03:53:20|86315.3|86265.3|86315|86265|86315.6|86265.6|86314.2|86264.2|14
1634615610000|2021-10-19 03:53:30|86314.9|86264.9|86318.3|86268.3|86319.4|86269.4|86314.1|86264.1|38
1634615620000|2021-10-19 03:53:40|86318.5|86268.5|86318.4|86268.4|86318.7|86268.7|86317.7|86267.7|54
1634615630000|2021-10-19 03:53:50|86318.6|86268.6|86318.4|86268.4|86318.7|86268.7|86317.7|86267.7|41
1634615640000|2021-10-19 03:54:00|86318.6|86268.6|86318.9|86268.9|86319.3|86269.3|86318.2|86268.2|23
1634615650000|2021-10-19 03:54:10|86319|86269|86319|86269|86319.8|86269.8|86316.5|86266.5|19
1634615660000|2021-10-19 03:54:20|86318.7|86268.7|86318.5|86268.5|86319.7|86269.7|86317.4|86267.4|40
1634615670000|2021-10-19 03:54:30|86317.8|86267.8|86321.7|86271.7|86322.3|86272.3|86317.3|86267.3|48
1634615680000|2021-10-19 03:54:40|86321.2|86271.2|86317.7|86267.7|86321.2|86271.2|86317.5|86267.5|53
1634615690000|2021-10-19 03:54:50|86317.4|86267.4|86317.2|86267.2|86318.2|86268.2|86316.7|86266.7|55
1634615700000|2021-10-19 03:55:00|86316.4|86266.4|86314.7|86264.7|86317.5|86267.5|86314.3|86264.3|59
1634615710000|2021-10-19 03:55:10|86314.6|86264.6|86314.6|86264.6|86316.3|86266.3|86313.8|86263.8|32
1634615720000|2021-10-19 03:55:20|86314|86264|86315.4|86265.4|86315.6|86265.6|86314|86264|25
1634615730000|2021-10-19 03:55:30|86315.5|86265.5|86316.6|86266.6|86317.2|86267.2|86315.4|86265.4|18
1634615740000|2021-10-19 03:55:40|86317.1|86267.1|86312.6|86262.6|86317.4|86267.4|86312.2|86262.2|32
1634615750000|2021-10-19 03:55:50|86312.8|86262.8|86313.4|86263.4|86313.5|86263.5|86312|86262|26
1634615760000|2021-10-19 03:56:00|86313.2|86263.2|86312|86262|86313.3|86263.3|86310.9|86260.9|15
1634615770000|2021-10-19 03:56:10|86313.8|86263.8|86312.4|86262.4|86314.3|86264.3|86311.8|86261.8|11
1634615780000|2021-10-19 03:56:20|86313.1|86263.1|86311.9|86261.9|86313.8|86263.8|86311.7|86261.7|18
1634615790000|2021-10-19 03:56:30|86313|86263|86311.8|86261.8|86313.5|86263.5|86311.6|86261.6|24
1634615800000|2021-10-19 03:56:40|86311.3|86261.3|86308.3|86258.3|86312.2|86262.2|86307.6|86257.6|35
1634615810000|2021-10-19 03:56:50|86307.8|86257.8|86305.4|86255.4|86309|86259|86304.9|86254.9|36
1634615820000|2021-10-19 03:57:00|86305.8|86255.8|86305.1|86255.1|86306.6|86256.6|86304.5|86254.5|28
1634615830000|2021-10-19 03:57:10|86304.7|86254.7|86305.3|86255.3|86306|86256|86304.7|86254.7|26
1634615840000|2021-10-19 03:57:20|86305|86255|86307.3|86257.3|86308.4|86258.4|86304.6|86254.6|25
1634615850000|2021-10-19 03:57:30|86307.7|86257.7|86305.6|86255.6|86307.8|86257.8|86304.9|86254.9|23
1634615860000|2021-10-19 03:57:40|86304.8|86254.8|86305.6|86255.6|86305.7|86255.7|86304.4|86254.4|6
1634615870000|2021-10-19 03:57:50|86306|86256|86306.9|86256.9|86307.1|86257.1|86305.1|86255.1|16
1634615880000|2021-10-19 03:58:00|86306.7|86256.7|86306.3|86256.3|86307.2|86257.2|86306.1|86256.1|16
1634615890000|2021-10-19 03:58:10|86306.2|86256.2|86305.3|86255.3|86307.3|86257.3|86305.3|86255.3|13
1634615900000|2021-10-19 03:58:20|86306.4|86256.4|86306.4|86256.4|86308.8|86258.8|86305.4|86255.4|21
1634615910000|2021-10-19 03:58:30|86306.9|86256.9|86306|86256|86307.3|86257.3|86305.3|86255.3|28
1634615920000|2021-10-19 03:58:40|86306.4|86256.4|86307|86257|86307|86257|86304.7|86254.7|14
1634615930000|2021-10-19 03:58:50|86305.9|86255.9|86305.9|86255.9|86306.9|86256.9|86305.7|86255.7|14
1634615940000|2021-10-19 03:59:00|86306.5|86256.5|86307.5|86257.5|86307.5|86257.5|86306.5|86256.5|8
1634615950000|2021-10-19 03:59:10|86309.2|86259.2|86306.2|86256.2|86309.2|86259.2|86305.1|86255.1|11
1634615960000|2021-10-19 03:59:20|86307.8|86257.8|86307.4|86257.4|86308.5|86258.5|86306.3|86256.3|26
1634615970000|2021-10-19 03:59:30|86308.2|86258.2|86306.7|86256.7|86308.2|86258.2|86305.8|86255.8|23
1634615980000|2021-10-19 03:59:40|86307.5|86257.5|86303.2|86253.2|86307.5|86257.5|86301.8|86251.8|25
1634615990000|2021-10-19 03:59:50|86303.6|86253.6|86304.4|86254.4|86305.5|86255.5|86302.2|86252.2|17
1634616000000|2021-10-19 04:00:00|86304.8|86254.8|86306.4|86256.4|86307.2|86257.2|86303.9|86253.9|31
1634616010000|2021-10-19 04:00:10|86306.5|86256.5|86307.8|86257.8|86308.2|86258.2|86306.2|86256.2|35
1634616020000|2021-10-19 04:00:20|86307.5|86257.5|86307.9|86257.9|86308.9|86258.9|86306.4|86256.4|34
1634616030000|2021-10-19 04:00:30|86307.8|86257.8|86310.3|86260.3|86310.4|86260.4|86307.8|86257.8|28
1634616040000|2021-10-19 04:00:40|86310.2|86260.2|86311|86261|86312|86262|86310.2|86260.2|19
1634616050000|2021-10-19 04:00:50|86310.3|86260.3|86311.8|86261.8|86312.4|86262.4|86309.9|86259.9|20
1634616060000|2021-10-19 04:01:00|86312|86262|86320.7|86270.7|86322.1|86272.1|86311.6|86261.6|31
1634616070000|2021-10-19 04:01:10|86321.1|86271.1|86320.9|86270.9|86322|86272|86319.5|86269.5|11
1634616080000|2021-10-19 04:01:20|86320.1|86270.1|86319.5|86269.5|86321.4|86271.4|86319.5|86269.5|6
1634616090000|2021-10-19 04:01:30|86320|86270|86320.2|86270.2|86320.4|86270.4|86318.9|86268.9|12
1634616100000|2021-10-19 04:01:40|86320.4|86270.4|86320.7|86270.7|86320.7|86270.7|86318.7|86268.7|13
1634616110000|2021-10-19 04:01:50|86320.6|86270.6|86316.6|86266.6|86320.6|86270.6|86315.8|86265.8|34
1634616120000|2021-10-19 04:02:00|86316.8|86266.8|86316.3|86266.3|86316.8|86266.8|86315.5|86265.5|13
1634616130000|2021-10-19 04:02:10|86316.5|86266.5|86308.3|86258.3|86316.5|86266.5|86308.3|86258.3|19
1634616140000|2021-10-19 04:02:20|86308.1|86258.1|86308.6|86258.6|86310.2|86260.2|86306.2|86256.2|17
1634616150000|2021-10-19 04:02:30|86309.3|86259.3|86309.1|86259.1|86309.9|86259.9|86308.8|86258.8|19
1634616160000|2021-10-19 04:02:40|86308.7|86258.7|86308.7|86258.7|86310|86260|86308.3|86258.3|29
1634616170000|2021-10-19 04:02:50|86308.8|86258.8|86307.4|86257.4|86308.8|86258.8|86307.3|86257.3|38
1634616180000|2021-10-19 04:03:00|86308.4|86258.4|86308.1|86258.1|86308.9|86258.9|86306.9|86256.9|37
1634616190000|2021-10-19 04:03:10|86304.9|86254.9|86306.2|86256.2|86307.6|86257.6|86304.2|86254.2|25
1634616200000|2021-10-19 04:03:20|86306.3|86256.3|86307.6|86257.6|86308.6|86258.6|86306.2|86256.2|12
1634616210000|2021-10-19 04:03:30|86307.9|86257.9|86306.5|86256.5|86308.2|86258.2|86304.1|86254.1|36
1634616220000|2021-10-19 04:03:40|86308.4|86258.4|86302.9|86252.9|86308.8|86258.8|86302.9|86252.9|12
1634616230000|2021-10-19 04:03:50|86304.6|86254.6|86304.9|86254.9|86306.7|86256.7|86303.8|86253.8|20
1634616240000|2021-10-19 04:04:00|86304.3|86254.3|86292.3|86242.3|86304.3|86254.3|86290.1|86240.1|38
1634616250000|2021-10-19 04:04:10|86292.2|86242.2|86292.7|86242.7|86294.8|86244.8|86290.8|86240.8|42
1634616260000|2021-10-19 04:04:20|86292.5|86242.5|86296.7|86246.7|86296.7|86246.7|86292.5|86242.5|23
1634616270000|2021-10-19 04:04:30|86297.6|86247.6|86299.9|86249.9|86302.2|86252.2|86297.4|86247.4|28
1634616280000|2021-10-19 04:04:40|86300.1|86250.1|86300.9|86250.9|86301.5|86251.5|86299.5|86249.5|19
1634616290000|2021-10-19 04:04:50|86298.9|86248.9|86296.2|86246.2|86301.2|86251.2|86294.7|86244.7|38
1634616300000|2021-10-19 04:05:00|86295.4|86245.4|86295.2|86245.2|86297.9|86247.9|86294.3|86244.3|39
1634616310000|2021-10-19 04:05:10|86295.7|86245.7|86297.1|86247.1|86297.6|86247.6|86295.7|86245.7|24
1634616320000|2021-10-19 04:05:20|86297.3|86247.3|86297.2|86247.2|86297.9|86247.9|86294.2|86244.2|32
1634616330000|2021-10-19 04:05:30|86298.6|86248.6|86297.2|86247.2|86298.6|86248.6|86295.3|86245.3|20
1634616340000|2021-10-19 04:05:40|86296.7|86246.7|86298.3|86248.3|86301.1|86251.1|86296.6|86246.6|25
1634616350000|2021-10-19 04:05:50|86298.9|86248.9|86295.7|86245.7|86299.6|86249.6|86295.7|86245.7|25
1634616360000|2021-10-19 04:06:00|86295.8|86245.8|86297.7|86247.7|86297.7|86247.7|86295.8|86245.8|26
1634616370000|2021-10-19 04:06:10|86298.1|86248.1|86300|86250|86300|86250|86298.1|86248.1|13
1634616380000|2021-10-19 04:06:20|86299.8|86249.8|86297.6|86247.6|86299.8|86249.8|86297.6|86247.6|12
1634616390000|2021-10-19 04:06:30|86296.1|86246.1|86298.2|86248.2|86299.9|86249.9|86296.1|86246.1|21
1634616400000|2021-10-19 04:06:40|86298.6|86248.6|86299.5|86249.5|86300|86250|86297.7|86247.7|8
1634616410000|2021-10-19 04:06:50|86300.1|86250.1|86299.4|86249.4|86300.1|86250.1|86297.4|86247.4|8
1634616420000|2021-10-19 04:07:00|86300|86250|86301.1|86251.1|86301.5|86251.5|86300|86250|5
1634616430000|2021-10-19 04:07:10|86295.6|86245.6|86298.4|86248.4|86300.2|86250.2|86295.6|86245.6|17
1634616440000|2021-10-19 04:07:20|86298.2|86248.2|86299.3|86249.3|86299.6|86249.6|86297.6|86247.6|16
1634616450000|2021-10-19 04:07:30|86298.4|86248.4|86299.7|86249.7|86300.8|86250.8|86298.4|86248.4|12
1634616460000|2021-10-19 04:07:40|86301.3|86251.3|86300.8|86250.8|86301.6|86251.6|86297.9|86247.9|17
1634616470000|2021-10-19 04:07:50|86301.2|86251.2|86298.6|86248.6|86301.8|86251.8|86298.1|86248.1|23
1634616480000|2021-10-19 04:08:00|86299.3|86249.3|86291.1|86241.1|86299.6|86249.6|86291.1|86241.1|26
1634616490000|2021-10-19 04:08:10|86291.2|86241.2|86290.9|86240.9|86293.5|86243.5|86290.6|86240.6|45
1634616500000|2021-10-19 04:08:20|86290.1|86240.1|86289.3|86239.3|86291.3|86241.3|86287.7|86237.7|38
1634616510000|2021-10-19 04:08:30|86288.9|86238.9|86290.6|86240.6|86290.6|86240.6|86287.5|86237.5|27
1634616520000|2021-10-19 04:08:40|86290.7|86240.7|86289.6|86239.6|86290.9|86240.9|86289.1|86239.1|34
1634616530000|2021-10-19 04:08:50|86289.7|86239.7|86290.1|86240.1|86290.1|86240.1|86288.9|86238.9|21
1634616540000|2021-10-19 04:09:00|86288.9|86238.9|86290.5|86240.5|86292.1|86242.1|86288.9|86238.9|33
1634616550000|2021-10-19 04:09:10|86291.4|86241.4|86292.2|86242.2|86292.2|86242.2|86288.8|86238.8|43
1634616560000|2021-10-19 04:09:20|86292.5|86242.5|86294|86244|86294|86244|86291.1|86241.1|29
1634616570000|2021-10-19 04:09:30|86293.6|86243.6|86291.3|86241.3|86294|86244|86291.3|86241.3|18
1634616580000|2021-10-19 04:09:40|86291|86241|86289.7|86239.7|86293.7|86243.7|86289.7|86239.7|12
1634616590000|2021-10-19 04:09:50|86290.5|86240.5|86293.6|86243.6|86297.3|86247.3|86289.8|86239.8|28
1634616600000|2021-10-19 04:10:00|86289.6|86239.6|86291.8|86241.8|86294.4|86244.4|86289.6|86239.6|21
1634616610000|2021-10-19 04:10:10|86292.3|86242.3|86293.3|86243.3|86293.6|86243.6|86292|86242|9
1634616620000|2021-10-19 04:10:20|86294.4|86244.4|86293.6|86243.6|86294.4|86244.4|86291.9|86241.9|17
1634616630000|2021-10-19 04:10:30|86293.1|86243.1|86297.4|86247.4|86299.6|86249.6|86291.7|86241.7|32
1634616640000|2021-10-19 04:10:40|86297.8|86247.8|86297.7|86247.7|86298.4|86248.4|86295.8|86245.8|22
1634616650000|2021-10-19 04:10:50|86297.8|86247.8|86298.5|86248.5|86298.5|86248.5|86296.1|86246.1|19
1634616660000|2021-10-19 04:11:00|86298.4|86248.4|86297.4|86247.4|86298.8|86248.8|86296.6|86246.6|16
1634616670000|2021-10-19 04:11:10|86297.6|86247.6|86297.1|86247.1|86299|86249|86296.8|86246.8|18
1634616680000|2021-10-19 04:11:20|86298.5|86248.5|86297.5|86247.5|86299|86249|86297.4|86247.4|15
1634616690000|2021-10-19 04:11:30|86297|86247|86297.3|86247.3|86297.8|86247.8|86296.5|86246.5|16
1634616700000|2021-10-19 04:11:40|86297.7|86247.7|86292.3|86242.3|86298.2|86248.2|86291.9|86241.9|29
1634616710000|2021-10-19 04:11:50|86292.4|86242.4|86290.1|86240.1|86292.5|86242.5|86289.5|86239.5|46
1634616720000|2021-10-19 04:12:00|86290.4|86240.4|86291.5|86241.5|86291.8|86241.8|86289.6|86239.6|47
1634616730000|2021-10-19 04:12:10|86291.3|86241.3|86280|86230|86292|86242|86270.8|86220.8|38
1634616740000|2021-10-19 04:12:20|86279|86229|86279.1|86229.1|86281.8|86231.8|86278.1|86228.1|31
1634616750000|2021-10-19 04:12:30|86279.5|86229.5|86281.1|86231.1|86281.9|86231.9|86276.5|86226.5|39
1634616760000|2021-10-19 04:12:40|86281|86231|86280.9|86230.9|86284.2|86234.2|86280.3|86230.3|34
1634616770000|2021-10-19 04:12:50|86281.5|86231.5|86276.9|86226.9|86283.2|86233.2|86276|86226|35
1634616780000|2021-10-19 04:13:00|86276.7|86226.7|86273.8|86223.8|86277.5|86227.5|86273.8|86223.8|19
1634616790000|2021-10-19 04:13:10|86274.9|86224.9|86272.9|86222.9|86275.7|86225.7|86270|86220|38
1634616800000|2021-10-19 04:13:20|86273.7|86223.7|86273.1|86223.1|86274.7|86224.7|86271.4|86221.4|38
1634616810000|2021-10-19 04:13:30|86273.2|86223.2|86270.9|86220.9|86273.4|86223.4|86270.6|86220.6|40
1634616820000|2021-10-19 04:13:40|86271.1|86221.1|86270.3|86220.3|86271.3|86221.3|86270.2|86220.2|45
1634616830000|2021-10-19 04:13:50|86270.1|86220.1|86272.9|86222.9|86272.9|86222.9|86269.9|86219.9|36
1634616840000|2021-10-19 04:14:00|86272.4|86222.4|86270.4|86220.4|86272.4|86222.4|86270.2|86220.2|20
1634616850000|2021-10-19 04:14:10|86269.3|86219.3|86271|86221|86272|86222|86269|86219|35
1634616860000|2021-10-19 04:14:20|86271.3|86221.3|86272.1|86222.1|86272.1|86222.1|86268.8|86218.8|29
1634616870000|2021-10-19 04:14:30|86271.7|86221.7|86271.2|86221.2|86272.7|86222.7|86270.3|86220.3|26
1634616880000|2021-10-19 04:14:40|86270.9|86220.9|86269.8|86219.8|86272.9|86222.9|86263.7|86213.7|45
1634616890000|2021-10-19 04:14:50|86269.7|86219.7|86266.8|86216.8|86270.1|86220.1|86266.5|86216.5|30
1634616900000|2021-10-19 04:15:00|86266.7|86216.7|86266.3|86216.3|86268.3|86218.3|86266.2|86216.2|30
1634616910000|2021-10-19 04:15:10|86265.7|86215.7|86261.7|86211.7|86266.3|86216.3|86261.4|86211.4|22
1634616920000|2021-10-19 04:15:20|86261.8|86211.8|86261.7|86211.7|86264.4|86214.4|86259.8|86209.8|26
1634616930000|2021-10-19 04:15:30|86261.8|86211.8|86257.5|86207.5|86263|86213|86256.1|86206.1|30
1634616940000|2021-10-19 04:15:40|86257|86207|86248|86198|86259.4|86209.4|86247.2|86197.2|54
1634616950000|2021-10-19 04:15:50|86249.7|86199.7|86247.7|86197.7|86249.9|86199.9|86245.5|86195.5|31
1634616960000|2021-10-19 04:16:00|86248.2|86198.2|86251.3|86201.3|86252.7|86202.7|86248.2|86198.2|34
1634616970000|2021-10-19 04:16:10|86251.5|86201.5|86252.1|86202.1|86252.8|86202.8|86251|86201|12
1634616980000|2021-10-19 04:16:20|86252.4|86202.4|86254.7|86204.7|86255.4|86205.4|86249.9|86199.9|27
1634616990000|2021-10-19 04:16:30|86255.2|86205.2|86249.9|86199.9|86255.8|86205.8|86249.9|86199.9|34
1634617000000|2021-10-19 04:16:40|86252.2|86202.2|86251.3|86201.3|86252.4|86202.4|86250.2|86200.2|30
1634617010000|2021-10-19 04:16:50|86251.7|86201.7|86253|86203|86254.7|86204.7|86250.2|86200.2|19
1634617020000|2021-10-19 04:17:00|86252.9|86202.9|86253.4|86203.4|86256.2|86206.2|86252|86202|46
1634617030000|2021-10-19 04:17:10|86253.7|86203.7|86254.7|86204.7|86255.9|86205.9|86252.5|86202.5|20
1634617040000|2021-10-19 04:17:20|86254.6|86204.6|86256.4|86206.4|86256.9|86206.9|86254|86204|27
1634617050000|2021-10-19 04:17:30|86256.1|86206.1|86260.5|86210.5|86260.5|86210.5|86256.1|86206.1|39
1634617060000|2021-10-19 04:17:40|86260.9|86210.9|86262.4|86212.4|86262.8|86212.8|86260.9|86210.9|31
1634617070000|2021-10-19 04:17:50|86262.3|86212.3|86263|86213|86265|86215|86262.3|86212.3|18
1634617080000|2021-10-19 04:18:00|86263.8|86213.8|86262.2|86212.2|86263.8|86213.8|86262|86212|14
1634617090000|2021-10-19 04:18:10|86264.3|86214.3|86262.3|86212.3|86264.4|86214.4|86260.4|86210.4|46
1634617100000|2021-10-19 04:18:20|86262|86212|86262.3|86212.3|86263.6|86213.6|86261.1|86211.1|29
1634617110000|2021-10-19 04:18:30|86262|86212|86263.4|86213.4|86264.7|86214.7|86261.7|86211.7|28
1634617120000|2021-10-19 04:18:40|86263.3|86213.3|86266.9|86216.9|86268.2|86218.2|86262.2|86212.2|31
1634617130000|2021-10-19 04:18:50|86266.8|86216.8|86267.7|86217.7|86268.6|86218.6|86266.5|86216.5|25
1634617140000|2021-10-19 04:19:00|86268.6|86218.6|86270.7|86220.7|86271|86221|86267.7|86217.7|38
1634617150000|2021-10-19 04:19:10|86270.8|86220.8|86272.1|86222.1|86272.1|86222.1|86269|86219|18
1634617160000|2021-10-19 04:19:20|86271.6|86221.6|86270.3|86220.3|86272|86222|86270.3|86220.3|31
1634617170000|2021-10-19 04:19:30|86269.8|86219.8|86267.9|86217.9|86270.2|86220.2|86267.9|86217.9|36
1634617180000|2021-10-19 04:19:40|86268.5|86218.5|86266.3|86216.3|86269.5|86219.5|86264.1|86214.1|34
1634617190000|2021-10-19 04:19:50|86265.8|86215.8|86263.1|86213.1|86266.7|86216.7|86261|86211|32
1634617200000|2021-10-19 04:20:00|86262.1|86212.1|86262.8|86212.8|86263.3|86213.3|86261.7|86211.7|29
1634617210000|2021-10-19 04:20:10|86262.7|86212.7|86263.8|86213.8|86264.5|86214.5|86261.9|86211.9|13
1634617220000|2021-10-19 04:20:20|86264.1|86214.1|86261.9|86211.9|86264.1|86214.1|86261.6|86211.6|23
1634617230000|2021-10-19 04:20:30|86261.4|86211.4|86258.2|86208.2|86261.6|86211.6|86254.9|86204.9|40
1634617240000|2021-10-19 04:20:40|86258.6|86208.6|86257.4|86207.4|86259.7|86209.7|86255.8|86205.8|35
1634617250000|2021-10-19 04:20:50|86257.6|86207.6|86254.5|86204.5|86257.6|86207.6|86252.1|86202.1|22
1634617260000|2021-10-19 04:21:00|86253.9|86203.9|86251|86201|86255.2|86205.2|86247.1|86197.1|37
1634617270000|2021-10-19 04:21:10|86251.2|86201.2|86249.2|86199.2|86251.2|86201.2|86248.9|86198.9|19
1634617280000|2021-10-19 04:21:20|86249.7|86199.7|86252.6|86202.6|86252.6|86202.6|86249.7|86199.7|9
1634617290000|2021-10-19 04:21:30|86252.2|86202.2|86251.7|86201.7|86255.1|86205.1|86250.5|86200.5|28
1634617300000|2021-10-19 04:21:40|86252|86202|86251.6|86201.6|86254.5|86204.5|86250.6|86200.6|34
1634617310000|2021-10-19 04:21:50|86252.6|86202.6|86250.1|86200.1|86253.2|86203.2|86248.8|86198.8|24
1634617320000|2021-10-19 04:22:00|86250.2|86200.2|86250.4|86200.4|86252.8|86202.8|86249.3|86199.3|19
1634617330000|2021-10-19 04:22:10|86250.5|86200.5|86252.5|86202.5|86252.6|86202.6|86250.5|86200.5|10
1634617340000|2021-10-19 04:22:20|86252.1|86202.1|86249.9|86199.9|86252.2|86202.2|86249.6|86199.6|19
1634617350000|2021-10-19 04:22:30|86250.3|86200.3|86251.6|86201.6|86253|86203|86250|86200|16
1634617360000|2021-10-19 04:22:40|86251.7|86201.7|86250.3|86200.3|86253|86203|86247.9|86197.9|22
1634617370000|2021-10-19 04:22:50|86251.4|86201.4|86250|86200|86252.1|86202.1|86248.3|86198.3|21
1634617380000|2021-10-19 04:23:00|86249.2|86199.2|86252.5|86202.5|86253.3|86203.3|86248.8|86198.8|21
1634617390000|2021-10-19 04:23:10|86252.6|86202.6|86250.7|86200.7|86252.6|86202.6|86250|86200|11
1634617400000|2021-10-19 04:23:20|86251.5|86201.5|86247.9|86197.9|86251.5|86201.5|86247.5|86197.5|23
1634617410000|2021-10-19 04:23:30|86248.9|86198.9|86249.8|86199.8|86249.8|86199.8|86247.6|86197.6|18
1634617420000|2021-10-19 04:23:40|86249.9|86199.9|86251.4|86201.4|86252.3|86202.3|86248|86198|18
1634617430000|2021-10-19 04:23:50|86251.2|86201.2|86248.6|86198.6|86251.2|86201.2|86247.8|86197.8|32
1634617440000|2021-10-19 04:24:00|86248|86198|86249.2|86199.2|86249.7|86199.7|86247.9|86197.9|22
1634617450000|2021-10-19 04:24:10|86249.1|86199.1|86247.2|86197.2|86249.8|86199.8|86246.5|86196.5|11
1634617460000|2021-10-19 04:24:20|86247.6|86197.6|86247.4|86197.4|86251.3|86201.3|86245.2|86195.2|11
1634617470000|2021-10-19 04:24:30|86246.5|86196.5|86248.2|86198.2|86248.3|86198.3|86246.5|86196.5|12
1634617480000|2021-10-19 04:24:40|86248.4|86198.4|86245.6|86195.6|86250.2|86200.2|86244.5|86194.5|32
1634617490000|2021-10-19 04:24:50|86247.3|86197.3|86247.7|86197.7|86247.8|86197.8|86245.6|86195.6|18
1634617500000|2021-10-19 04:25:00|86246|86196|86246.5|86196.5|86247.4|86197.4|86245.8|86195.8|25
1634617510000|2021-10-19 04:25:10|86246.4|86196.4|86245.9|86195.9|86247.5|86197.5|86245.2|86195.2|28
1634617520000|2021-10-19 04:25:20|86245.8|86195.8|86243.1|86193.1|86247.1|86197.1|86241.8|86191.8|39
1634617530000|2021-10-19 04:25:30|86243.3|86193.3|86238.6|86188.6|86243.5|86193.5|86238.3|86188.3|33
1634617540000|2021-10-19 04:25:40|86239.3|86189.3|86242.9|86192.9|86243.6|86193.6|86238.4|86188.4|31
1634617550000|2021-10-19 04:25:50|86243.5|86193.5|86242.7|86192.7|86243.5|86193.5|86241.9|86191.9|13
1634617560000|2021-10-19 04:26:00|86241.8|86191.8|86238.9|86188.9|86246.5|86196.5|86238.9|86188.9|25
1634617570000|2021-10-19 04:26:10|86238.8|86188.8|86241.1|86191.1|86241.1|86191.1|86238.6|86188.6|12
1634617580000|2021-10-19 04:26:20|86240.8|86190.8|86240.7|86190.7|86243.7|86193.7|86238.9|86188.9|26
1634617590000|2021-10-19 04:26:30|86240.3|86190.3|86236.8|86186.8|86242.5|86192.5|86236.8|86186.8|41
1634617600000|2021-10-19 04:26:40|86237.1|86187.1|86241.3|86191.3|86241.3|86191.3|86236.6|86186.6|23
1634617610000|2021-10-19 04:26:50|86240.7|86190.7|86239.6|86189.6|86241.3|86191.3|86239.2|86189.2|14
1634617620000|2021-10-19 04:27:00|86239.3|86189.3|86238.7|86188.7|86241.3|86191.3|86238.3|86188.3|30
1634617630000|2021-10-19 04:27:10|86238.8|86188.8|86242|86192|86243.1|86193.1|86238.1|86188.1|30
1634617640000|2021-10-19 04:27:20|86241.6|86191.6|86240.5|86190.5|86241.6|86191.6|86238.7|86188.7|26
1634617650000|2021-10-19 04:27:30|86240.1|86190.1|86242|86192|86242.7|86192.7|86237.8|86187.8|19
1634617660000|2021-10-19 04:27:40|86242.3|86192.3|86244.6|86194.6|86245.4|86195.4|86242.2|86192.2|26
1634617670000|2021-10-19 04:27:50|86244.8|86194.8|86239.7|86189.7|86244.8|86194.8|86236.4|86186.4|46
1634617680000|2021-10-19 04:28:00|86239.2|86189.2|86238.6|86188.6|86240.1|86190.1|86237.5|86187.5|48
1634617690000|2021-10-19 04:28:10|86238.8|86188.8|86239.8|86189.8|86240.5|86190.5|86237.7|86187.7|34
1634617700000|2021-10-19 04:28:20|86239.5|86189.5|86239.1|86189.1|86241|86191|86238.5|86188.5|27
1634617710000|2021-10-19 04:28:30|86239.2|86189.2|86239.4|86189.4|86239.8|86189.8|86238.4|86188.4|21
1634617720000|2021-10-19 04:28:40|86240.1|86190.1|86240.2|86190.2|86242.2|86192.2|86238.9|86188.9|15
1634617730000|2021-10-19 04:28:50|86239.4|86189.4|86239.8|86189.8|86240.5|86190.5|86237.5|86187.5|18
1634617740000|2021-10-19 04:29:00|86239.5|86189.5|86239.6|86189.6|86242.1|86192.1|86238|86188|27
1634617750000|2021-10-19 04:29:10|86240.6|86190.6|86239|86189|86240.6|86190.6|86236.7|86186.7|19
1634617760000|2021-10-19 04:29:20|86239.5|86189.5|86237|86187|86240|86190|86236|86186|22
1634617770000|2021-10-19 04:29:30|86237.3|86187.3|86239.7|86189.7|86239.7|86189.7|86236.2|86186.2|9
1634617780000|2021-10-19 04:29:40|86238.9|86188.9|86236.3|86186.3|86238.9|86188.9|86233.9|86183.9|20
1634617790000|2021-10-19 04:29:50|86236.1|86186.1|86235.1|86185.1|86237.5|86187.5|86232.9|86182.9|42
1634617800000|2021-10-19 04:30:00|86236.2|86186.2|86237.5|86187.5|86237.5|86187.5|86233.6|86183.6|31
1634617810000|2021-10-19 04:30:10|86237.6|86187.6|86236.2|86186.2|86237.9|86187.9|86236.1|86186.1|14
1634617820000|2021-10-19 04:30:20|86235.8|86185.8|86241.7|86191.7|86243.8|86193.8|86235.8|86185.8|29
1634617830000|2021-10-19 04:30:30|86242.4|86192.4|86238.5|86188.5|86242.4|86192.4|86238.4|86188.4|14
1634617840000|2021-10-19 04:30:40|86237.4|86187.4|86240.7|86190.7|86241.8|86191.8|86237.4|86187.4|16
1634617850000|2021-10-19 04:30:50|86240.6|86190.6|86242|86192|86243.5|86193.5|86239.5|86189.5|32
1634617860000|2021-10-19 04:31:00|86240|86190|86238.4|86188.4|86241.2|86191.2|86236.4|86186.4|24
1634617870000|2021-10-19 04:31:10|86237.2|86187.2|86239.8|86189.8|86242.1|86192.1|86237.2|86187.2|33
1634617880000|2021-10-19 04:31:20|86240.8|86190.8|86240.8|86190.8|86241.3|86191.3|86239|86189|20
1634617890000|2021-10-19 04:31:30|86239.1|86189.1|86240.4|86190.4|86241.2|86191.2|86238.5|86188.5|24
1634617900000|2021-10-19 04:31:40|86240.3|86190.3|86240|86190|86240.6|86190.6|86239.5|86189.5|15
1634617910000|2021-10-19 04:31:50|86240.7|86190.7|86238.6|86188.6|86240.7|86190.7|86237.4|86187.4|37
1634617920000|2021-10-19 04:32:00|86238.5|86188.5|86241.3|86191.3|86241.3|86191.3|86236.9|86186.9|19
1634617930000|2021-10-19 04:32:10|86240.7|86190.7|86237.5|86187.5|86240.8|86190.8|86236.9|86186.9|18
1634617940000|2021-10-19 04:32:20|86238.1|86188.1|86236.9|86186.9|86238.1|86188.1|86236.2|86186.2|20
1634617950000|2021-10-19 04:32:30|86237.2|86187.2|86236.6|86186.6|86238.7|86188.7|86236.3|86186.3|27
1634617960000|2021-10-19 04:32:40|86236.7|86186.7|86235.2|86185.2|86237|86187|86234.5|86184.5|21
1634617970000|2021-10-19 04:32:50|86235.3|86185.3|86236.4|86186.4|86237.1|86187.1|86234.2|86184.2|26
1634617980000|2021-10-19 04:33:00|86236.3|86186.3|86235.2|86185.2|86237.1|86187.1|86232.9|86182.9|36
1634617990000|2021-10-19 04:33:10|86235.9|86185.9|86233.7|86183.7|86235.9|86185.9|86233|86183|20
1634618000000|2021-10-19 04:33:20|86233.4|86183.4|86234.8|86184.8|86237.1|86187.1|86233.4|86183.4|17
1634618010000|2021-10-19 04:33:30|86235.4|86185.4|86234.6|86184.6|86236.3|86186.3|86234.6|86184.6|18
1634618020000|2021-10-19 04:33:40|86237.7|86187.7|86235.4|86185.4|86237.8|86187.8|86233.9|86183.9|10
1634618030000|2021-10-19 04:33:50|86236|86186|86232.2|86182.2|86236.3|86186.3|86231.8|86181.8|26
1634618040000|2021-10-19 04:34:00|86232.1|86182.1|86239.9|86189.9|86239.9|86189.9|86231.6|86181.6|35
1634618050000|2021-10-19 04:34:10|86239.8|86189.8|86238.5|86188.5|86241.2|86191.2|86236.5|86186.5|20
1634618060000|2021-10-19 04:34:20|86236.1|86186.1|86236.8|86186.8|86238|86188|86235.5|86185.5|29
1634618070000|2021-10-19 04:34:30|86236.3|86186.3|86238.5|86188.5|86240.3|86190.3|86236.2|86186.2|21
1634618080000|2021-10-19 04:34:40|86238.7|86188.7|86239.1|86189.1|86239.1|86189.1|86237.6|86187.6|28
1634618090000|2021-10-19 04:34:50|86239.6|86189.6|86241.3|86191.3|86241.3|86191.3|86238.1|86188.1|25
1634618100000|2021-10-19 04:35:00|86241.2|86191.2|86239.1|86189.1|86241.2|86191.2|86238.6|86188.6|14
1634618110000|2021-10-19 04:35:10|86239.7|86189.7|86243|86193|86243|86193|86236.9|86186.9|17
1634618120000|2021-10-19 04:35:20|86243.6|86193.6|86243.4|86193.4|86244.1|86194.1|86238.9|86188.9|31
1634618130000|2021-10-19 04:35:30|86244.1|86194.1|86241.6|86191.6|86244.1|86194.1|86240.1|86190.1|20
1634618140000|2021-10-19 04:35:40|86242|86192|86243.1|86193.1|86244.2|86194.2|86239|86189|24
1634618150000|2021-10-19 04:35:50|86243.4|86193.4|86244.7|86194.7|86246.2|86196.2|86240.9|86190.9|36
1634618160000|2021-10-19 04:36:00|86244|86194|86243.7|86193.7|86244.2|86194.2|86242.6|86192.6|48
1634618170000|2021-10-19 04:36:10|86243.9|86193.9|86244|86194|86246.3|86196.3|86242.8|86192.8|34
1634618180000|2021-10-19 04:36:20|86244.4|86194.4|86243.8|86193.8|86245.8|86195.8|86242.5|86192.5|27
1634618190000|2021-10-19 04:36:30|86243.3|86193.3|86240.8|86190.8|86243.3|86193.3|86238.5|86188.5|45
1634618200000|2021-10-19 04:36:40|86240.5|86190.5|86240.2|86190.2|86240.9|86190.9|86239.2|86189.2|24
1634618210000|2021-10-19 04:36:50|86240|86190|86240.4|86190.4|86240.9|86190.9|86239.6|86189.6|21
1634618220000|2021-10-19 04:37:00|86240.1|86190.1|86240.6|86190.6|86243.7|86193.7|86238.5|86188.5|19
1634618230000|2021-10-19 04:37:10|86241.1|86191.1|86242.7|86192.7|86243|86193|86240|86190|23
1634618240000|2021-10-19 04:37:20|86241.9|86191.9|86242|86192|86244.5|86194.5|86241.8|86191.8|31
1634618250000|2021-10-19 04:37:30|86243|86193|86242.3|86192.3|86243|86193|86241.8|86191.8|19
1634618260000|2021-10-19 04:37:40|86242.2|86192.2|86242.1|86192.1|86243.9|86193.9|86241.9|86191.9|26
1634618270000|2021-10-19 04:37:50|86242.2|86192.2|86241.5|86191.5|86243|86193|86240.4|86190.4|26
1634618280000|2021-10-19 04:38:00|86241.8|86191.8|86240.3|86190.3|86244.7|86194.7|86239.4|86189.4|38
1634618290000|2021-10-19 04:38:10|86239.6|86189.6|86242.3|86192.3|86243.2|86193.2|86239.2|86189.2|35
1634618300000|2021-10-19 04:38:20|86241.6|86191.6|86243.5|86193.5|86244.6|86194.6|86241.4|86191.4|29
1634618310000|2021-10-19 04:38:30|86244|86194|86242.2|86192.2|86245.8|86195.8|86242.2|86192.2|29
1634618320000|2021-10-19 04:38:40|86242.1|86192.1|86242|86192|86243|86193|86240.5|86190.5|22
1634618330000|2021-10-19 04:38:50|86243|86193|86244.4|86194.4|86245.7|86195.7|86242.7|86192.7|21
1634618340000|2021-10-19 04:39:00|86245.2|86195.2|86243.6|86193.6|86245.5|86195.5|86243.3|86193.3|25
1634618350000|2021-10-19 04:39:10|86243.1|86193.1|86245.4|86195.4|86245.4|86195.4|86242.8|86192.8|17
1634618360000|2021-10-19 04:39:20|86245.6|86195.6|86249|86199|86250.2|86200.2|86244.1|86194.1|24
1634618370000|2021-10-19 04:39:30|86248.7|86198.7|86248.7|86198.7|86250.5|86200.5|86245.7|86195.7|15
1634618380000|2021-10-19 04:39:40|86249.7|86199.7|86249.9|86199.9|86250.6|86200.6|86248.2|86198.2|18
1634618390000|2021-10-19 04:39:50|86249.7|86199.7|86248|86198|86251.3|86201.3|86247.1|86197.1|19
1634618400000|2021-10-19 04:40:00|86247.8|86197.8|86248.8|86198.8|86249.1|86199.1|86243.9|86193.9|35
1634618410000|2021-10-19 04:40:10|86248.5|86198.5|86246.8|86196.8|86249|86199|86246|86196|16
1634618420000|2021-10-19 04:40:20|86246.9|86196.9|86248.2|86198.2|86251.1|86201.1|86246.7|86196.7|27
1634618430000|2021-10-19 04:40:30|86248.6|86198.6|86249.7|86199.7|86249.7|86199.7|86247.1|86197.1|24
1634618440000|2021-10-19 04:40:40|86250|86200|86247.2|86197.2|86250|86200|86247.2|86197.2|18
1634618450000|2021-10-19 04:40:50|86247.5|86197.5|86251.6|86201.6|86253.1|86203.1|86247.3|86197.3|32
1634618460000|2021-10-19 04:41:00|86251.2|86201.2|86257.4|86207.4|86259.5|86209.5|86250.4|86200.4|38
1634618470000|2021-10-19 04:41:10|86257.8|86207.8|86257.1|86207.1|86261.2|86211.2|86256.1|86206.1|31
1634618480000|2021-10-19 04:41:20|86258.6|86208.6|86258.4|86208.4|86259.2|86209.2|86257.7|86207.7|22
1634618490000|2021-10-19 04:41:30|86258.3|86208.3|86261.8|86211.8|86262.3|86212.3|86257.5|86207.5|28
1634618500000|2021-10-19 04:41:40|86261.7|86211.7|86262.7|86212.7|86263.9|86213.9|86259.4|86209.4|32
1634618510000|2021-10-19 04:41:50|86263.1|86213.1|86261.1|86211.1|86263.7|86213.7|86259.8|86209.8|34
1634618520000|2021-10-19 04:42:00|86262.3|86212.3|86258.9|86208.9|86262.3|86212.3|86258.8|86208.8|26
1634618530000|2021-10-19 04:42:10|86258.4|86208.4|86259.2|86209.2|86259.7|86209.7|86258.4|86208.4|20
1634618540000|2021-10-19 04:42:20|86259.3|86209.3|86256.5|86206.5|86259.9|86209.9|86256.5|86206.5|23
1634618550000|2021-10-19 04:42:30|86257.5|86207.5|86255.6|86205.6|86259.7|86209.7|86254.3|86204.3|25
1634618560000|2021-10-19 04:42:40|86256.3|86206.3|86256.4|86206.4|86257.6|86207.6|86255.4|86205.4|24
1634618570000|2021-10-19 04:42:50|86256.3|86206.3|86257.7|86207.7|86258.8|86208.8|86255.9|86205.9|17
1634618580000|2021-10-19 04:43:00|86257.5|86207.5|86257.9|86207.9|86258.4|86208.4|86256.4|86206.4|23
1634618590000|2021-10-19 04:43:10|86256.7|86206.7|86258|86208|86259.7|86209.7|86255.4|86205.4|30
1634618600000|2021-10-19 04:43:20|86258.2|86208.2|86257.2|86207.2|86258.5|86208.5|86256.6|86206.6|23
1634618610000|2021-10-19 04:43:30|86257.3|86207.3|86256.6|86206.6|86258.7|86208.7|86256.1|86206.1|21
1634618620000|2021-10-19 04:43:40|86256.7|86206.7|86259|86209|86260.8|86210.8|86256.2|86206.2|19
1634618630000|2021-10-19 04:43:50|86260.3|86210.3|86256|86206|86260.9|86210.9|86256|86206|31
1634618640000|2021-10-19 04:44:00|86256.3|86206.3|86255.9|86205.9|86257.1|86207.1|86254.1|86204.1|24
1634618650000|2021-10-19 04:44:10|86256.3|86206.3|86259|86209|86259.3|86209.3|86254.9|86204.9|26
1634618660000|2021-10-19 04:44:20|86259.2|86209.2|86257.4|86207.4|86259.3|86209.3|86257.2|86207.2|24
1634618670000|2021-10-19 04:44:30|86257.3|86207.3|86258.2|86208.2|86258.3|86208.3|86256.3|86206.3|17
1634618680000|2021-10-19 04:44:40|86257.2|86207.2|86260.5|86210.5|86261.5|86211.5|86256.1|86206.1|27
1634618690000|2021-10-19 04:44:50|86260.7|86210.7|86259.4|86209.4|86260.7|86210.7|86258.3|86208.3|16
1634618700000|2021-10-19 04:45:00|86259.9|86209.9|86258.3|86208.3|86261.7|86211.7|86257.8|86207.8|21
1634618710000|2021-10-19 04:45:10|86256.8|86206.8|86254.3|86204.3|86257.7|86207.7|86253.7|86203.7|29
1634618720000|2021-10-19 04:45:20|86255.1|86205.1|86255.3|86205.3|86255.6|86205.6|86254.1|86204.1|23
1634618730000|2021-10-19 04:45:30|86255.7|86205.7|86254.3|86204.3|86255.7|86205.7|86253.7|86203.7|19
1634618740000|2021-10-19 04:45:40|86254.4|86204.4|86260.9|86210.9|86260.9|86210.9|86252.5|86202.5|18
1634618750000|2021-10-19 04:45:50|86259.6|86209.6|86255|86205|86259.6|86209.6|86253.4|86203.4|8
1634618760000|2021-10-19 04:46:00|86255.2|86205.2|86255|86205|86255.2|86205.2|86253|86203|11
1634618770000|2021-10-19 04:46:10|86255.1|86205.1|86258|86208|86258|86208|86253|86203|9
1634618780000|2021-10-19 04:46:20|86257.2|86207.2|86256.6|86206.6|86257.2|86207.2|86256.6|86206.6|3
1634618790000|2021-10-19 04:46:30|86256.5|86206.5|86256.6|86206.6|86256.6|86206.6|86251.9|86201.9|9
1634618800000|2021-10-19 04:46:40|86255.7|86205.7|86251.4|86201.4|86256.7|86206.7|86250.2|86200.2|24
1634618810000|2021-10-19 04:46:50|86251.6|86201.6|86252.8|86202.8|86253.2|86203.2|86249.6|86199.6|27
1634618820000|2021-10-19 04:47:00|86252.7|86202.7|86252|86202|86253.8|86203.8|86251.4|86201.4|13
1634618830000|2021-10-19 04:47:10|86251.9|86201.9|86250.3|86200.3|86252|86202|86250|86200|23
1634618840000|2021-10-19 04:47:20|86250.4|86200.4|86250.4|86200.4|86253.8|86203.8|86248.5|86198.5|13
1634618850000|2021-10-19 04:47:30|86250|86200|86251|86201|86252.2|86202.2|86249|86199|13
1634618860000|2021-10-19 04:47:40|86251.5|86201.5|86251|86201|86251.5|86201.5|86249.3|86199.3|14
1634618870000|2021-10-19 04:47:50|86250.8|86200.8|86253.2|86203.2|86255.8|86205.8|86250.8|86200.8|18
1634618880000|2021-10-19 04:48:00|86251|86201|86252|86202|86253.3|86203.3|86250.8|86200.8|16
1634618890000|2021-10-19 04:48:10|86251.8|86201.8|86254.9|86204.9|86256.1|86206.1|86251.8|86201.8|20
1634618900000|2021-10-19 04:48:20|86254.7|86204.7|86253.3|86203.3|86254.7|86204.7|86251.2|86201.2|14
1634618910000|2021-10-19 04:48:30|86251.4|86201.4|86253.2|86203.2|86257.4|86207.4|86251.4|86201.4|8
1634618920000|2021-10-19 04:48:40|86255.3|86205.3|86254.8|86204.8|86255.3|86205.3|86253.4|86203.4|18
1634618930000|2021-10-19 04:48:50|86252.7|86202.7|86256.1|86206.1|86256.6|86206.6|86252.7|86202.7|17
1634618940000|2021-10-19 04:49:00|86258.6|86208.6|86254.1|86204.1|86258.6|86208.6|86253.8|86203.8|16
1634618950000|2021-10-19 04:49:10|86254.8|86204.8|86251.7|86201.7|86255.8|86205.8|86251.7|86201.7|16
1634618960000|2021-10-19 04:49:20|86252.1|86202.1|86255.6|86205.6|86255.6|86205.6|86252.1|86202.1|13
1634618970000|2021-10-19 04:49:30|86252.6|86202.6|86255.3|86205.3|86255.7|86205.7|86251.3|86201.3|29
1634618980000|2021-10-19 04:49:40|86255.7|86205.7|86255.2|86205.2|86256.5|86206.5|86253.7|86203.7|24
1634618990000|2021-10-19 04:49:50|86255.4|86205.4|86257.2|86207.2|86257.2|86207.2|86252.2|86202.2|11
1634619000000|2021-10-19 04:50:00|86256.1|86206.1|86259.9|86209.9|86260.3|86210.3|86255.8|86205.8|22
1634619010000|2021-10-19 04:50:10|86254.3|86204.3|86259.3|86209.3|86259.5|86209.5|86253.2|86203.2|10
1634619020000|2021-10-19 04:50:20|86257|86207|86259.5|86209.5|86260.3|86210.3|86256.6|86206.6|19
1634619030000|2021-10-19 04:50:30|86259.2|86209.2|86257.5|86207.5|86259.7|86209.7|86256|86206|23
1634619040000|2021-10-19 04:50:40|86257.9|86207.9|86262|86212|86263.1|86213.1|86257.9|86207.9|30
1634619050000|2021-10-19 04:50:50|86261.6|86211.6|86263.2|86213.2|86265.2|86215.2|86260.1|86210.1|19
1634619060000|2021-10-19 04:51:00|86263.4|86213.4|86263.4|86213.4|86264.7|86214.7|86262.2|86212.2|14
1634619070000|2021-10-19 04:51:10|86262.2|86212.2|86264.4|86214.4|86265.4|86215.4|86261.9|86211.9|13
1634619080000|2021-10-19 04:51:20|86263.8|86213.8|86261.3|86211.3|86264.3|86214.3|86260.7|86210.7|25
1634619090000|2021-10-19 04:51:30|86260.3|86210.3|86263.8|86213.8|86266.9|86216.9|86260|86210|13
1634619100000|2021-10-19 04:51:40|86264.1|86214.1|86261.5|86211.5|86264.1|86214.1|86260.2|86210.2|17
1634619110000|2021-10-19 04:51:50|86261.8|86211.8|86264.4|86214.4|86264.4|86214.4|86261|86211|22
1634619120000|2021-10-19 04:52:00|86263.2|86213.2|86263.4|86213.4|86265.5|86215.5|86262|86212|20
1634619130000|2021-10-19 04:52:10|86263.3|86213.3|86262.5|86212.5|86264.1|86214.1|86262.3|86212.3|21
1634619140000|2021-10-19 04:52:20|86261.3|86211.3|86263.3|86213.3|86264.3|86214.3|86259.8|86209.8|12
1634619150000|2021-10-19 04:52:30|86262.6|86212.6|86262.3|86212.3|86263.8|86213.8|86260.5|86210.5|21
1634619160000|2021-10-19 04:52:40|86262.4|86212.4|86266.3|86216.3|86268|86218|86262|86212|19
1634619170000|2021-10-19 04:52:50|86267.2|86217.2|86266.3|86216.3|86268.4|86218.4|86266|86216|18
1634619180000|2021-10-19 04:53:00|86266.2|86216.2|86267.7|86217.7|86267.8|86217.8|86266.2|86216.2|19
1634619190000|2021-10-19 04:53:10|86266.9|86216.9|86265|86215|86267.3|86217.3|86265|86215|20
1634619200000|2021-10-19 04:53:20|86265.5|86215.5|86266.6|86216.6|86270.6|86220.6|86265.2|86215.2|18
1634619210000|2021-10-19 04:53:30|86266.7|86216.7|86264.4|86214.4|86268.4|86218.4|86263.9|86213.9|46
1634619220000|2021-10-19 04:53:40|86263.8|86213.8|86268.6|86218.6|86268.6|86218.6|86263.8|86213.8|43
1634619230000|2021-10-19 04:53:50|86268.7|86218.7|86266.3|86216.3|86268.7|86218.7|86265.7|86215.7|35
1634619240000|2021-10-19 04:54:00|86265.3|86215.3|86265.2|86215.2|86268.9|86218.9|86265.1|86215.1|40
1634619250000|2021-10-19 04:54:10|86264.4|86214.4|86263.3|86213.3|86264.4|86214.4|86260.8|86210.8|24
1634619260000|2021-10-19 04:54:20|86263|86213|86266.1|86216.1|86266.1|86216.1|86261.9|86211.9|27
1634619270000|2021-10-19 04:54:30|86266|86216|86263.9|86213.9|86266|86216|86261.9|86211.9|18
1634619280000|2021-10-19 04:54:40|86264.3|86214.3|86269|86219|86269|86219|86261.9|86211.9|28
1634619290000|2021-10-19 04:54:50|86269.1|86219.1|86267.9|86217.9|86269.7|86219.7|86267.3|86217.3|30
1634619300000|2021-10-19 04:55:00|86267.8|86217.8|86268.9|86218.9|86270.3|86220.3|86267.4|86217.4|23
1634619310000|2021-10-19 04:55:10|86267.5|86217.5|86271.1|86221.1|86271.1|86221.1|86266.9|86216.9|17
1634619320000|2021-10-19 04:55:20|86271|86221|86269.7|86219.7|86271.2|86221.2|86267.9|86217.9|13
1634619330000|2021-10-19 04:55:30|86269.6|86219.6|86272.2|86222.2|86274.4|86224.4|86267.6|86217.6|36
1634619340000|2021-10-19 04:55:40|86272.4|86222.4|86278.2|86228.2|86278.5|86228.5|86270.4|86220.4|32
1634619350000|2021-10-19 04:55:50|86277.8|86227.8|86275.7|86225.7|86277.8|86227.8|86273.8|86223.8|18
1634619360000|2021-10-19 04:56:00|86276.5|86226.5|86278.1|86228.1|86278.3|86228.3|86274.9|86224.9|14
1634619370000|2021-10-19 04:56:10|86278.3|86228.3|86278.6|86228.6|86278.7|86228.7|86274.7|86224.7|35
1634619380000|2021-10-19 04:56:20|86277.9|86227.9|86277.6|86227.6|86279.3|86229.3|86276.4|86226.4|38
1634619390000|2021-10-19 04:56:30|86277.4|86227.4|86277.1|86227.1|86279|86229|86276.7|86226.7|48
1634619400000|2021-10-19 04:56:40|86277|86227|86279.9|86229.9|86281|86231|86276.4|86226.4|46
1634619410000|2021-10-19 04:56:50|86280.4|86230.4|86279.6|86229.6|86281.2|86231.2|86278.1|86228.1|46
1634619420000|2021-10-19 04:57:00|86279.4|86229.4|86280.7|86230.7|86282.3|86232.3|86278.6|86228.6|33
1634619430000|2021-10-19 04:57:10|86280.3|86230.3|86283.4|86233.4|86283.5|86233.5|86279.8|86229.8|34
1634619440000|2021-10-19 04:57:20|86283.5|86233.5|86282|86232|86283.9|86233.9|86281.8|86231.8|28
1634619450000|2021-10-19 04:57:30|86282.1|86232.1|86288.1|86238.1|86290.6|86240.6|86281.4|86231.4|48
1634619460000|2021-10-19 04:57:40|86291|86241|86290.2|86240.2|86291.6|86241.6|86288|86238|37
1634619470000|2021-10-19 04:57:50|86289.4|86239.4|86290.2|86240.2|86292.1|86242.1|86289.1|86239.1|21
1634619480000|2021-10-19 04:58:00|86290.1|86240.1|86292.4|86242.4|86292.4|86242.4|86289.9|86239.9|36
1634619490000|2021-10-19 04:58:10|86292.6|86242.6|86290.4|86240.4|86293.1|86243.1|86289|86239|39
1634619500000|2021-10-19 04:58:20|86289.7|86239.7|86293.7|86243.7|86294|86244|86289.3|86239.3|45
1634619510000|2021-10-19 04:58:30|86293.9|86243.9|86295.6|86245.6|86297.5|86247.5|86290.5|86240.5|45
1634619520000|2021-10-19 04:58:40|86295.5|86245.5|86302.1|86252.1|86302.2|86252.2|86294.9|86244.9|35
1634619530000|2021-10-19 04:58:50|86301.2|86251.2|86302.6|86252.6|86307.3|86257.3|86300.5|86250.5|55
1634619540000|2021-10-19 04:59:00|86302.7|86252.7|86304.3|86254.3|86305|86255|86301.6|86251.6|28
1634619550000|2021-10-19 04:59:10|86304.1|86254.1|86306.7|86256.7|86306.7|86256.7|86302.6|86252.6|42
1634619560000|2021-10-19 04:59:20|86306.6|86256.6|86306.6|86256.6|86306.8|86256.8|86303.3|86253.3|43
1634619570000|2021-10-19 04:59:30|86307|86257|86304.1|86254.1|86307.5|86257.5|86304.1|86254.1|30
1634619580000|2021-10-19 04:59:40|86304.8|86254.8|86306.5|86256.5|86307.1|86257.1|86303.3|86253.3|33
1634619590000|2021-10-19 04:59:50|86307.1|86257.1|86302.5|86252.5|86307.1|86257.1|86302.5|86252.5|28
1634619600000|2021-10-19 05:00:00|86300.9|86250.9|86299.9|86249.9|86304.6|86254.6|86298.1|86248.1|60
1634619610000|2021-10-19 05:00:10|86300.3|86250.3|86296|86246|86300.3|86250.3|86293.7|86243.7|56
1634619620000|2021-10-19 05:00:20|86296.5|86246.5|86298.7|86248.7|86298.8|86248.8|86295.4|86245.4|39
1634619630000|2021-10-19 05:00:30|86298|86248|86298.9|86248.9|86299.2|86249.2|86294.5|86244.5|58
1634619640000|2021-10-19 05:00:40|86298|86248|86298.6|86248.6|86300.4|86250.4|86297.6|86247.6|63
1634619650000|2021-10-19 05:00:50|86298.7|86248.7|86298.8|86248.8|86300.2|86250.2|86298|86248|60
1634619660000|2021-10-19 05:01:00|86299.1|86249.1|86300.6|86250.6|86301.2|86251.2|86298.7|86248.7|49
1634619670000|2021-10-19 05:01:10|86300.9|86250.9|86295.9|86245.9|86301.5|86251.5|86294.9|86244.9|35
1634619680000|2021-10-19 05:01:20|86295.3|86245.3|86295.1|86245.1|86295.6|86245.6|86293.5|86243.5|39
1634619690000|2021-10-19 05:01:30|86294.5|86244.5|86291.6|86241.6|86297.5|86247.5|86291.3|86241.3|27
1634619700000|2021-10-19 05:01:40|86292|86242|86293.9|86243.9|86294.8|86244.8|86287.5|86237.5|46
1634619710000|2021-10-19 05:01:50|86294.1|86244.1|86295.4|86245.4|86296.5|86246.5|86293.1|86243.1|39
1634619720000|2021-10-19 05:02:00|86295.1|86245.1|86295.1|86245.1|86296|86246|86294.3|86244.3|39
1634619730000|2021-10-19 05:02:10|86295.2|86245.2|86295|86245|86296|86246|86294.6|86244.6|17
1634619740000|2021-10-19 05:02:20|86294.9|86244.9|86295.1|86245.1|86296.2|86246.2|86294.6|86244.6|25
1634619750000|2021-10-19 05:02:30|86293.1|86243.1|86297.2|86247.2|86300.4|86250.4|86292.7|86242.7|50
1634619760000|2021-10-19 05:02:40|86298.1|86248.1|86298.8|86248.8|86299.4|86249.4|86297|86247|44
1634619770000|2021-10-19 05:02:50|86298.7|86248.7|86297.5|86247.5|86299.6|86249.6|86294.1|86244.1|48
1634619780000|2021-10-19 05:03:00|86297.4|86247.4|86295.6|86245.6|86297.7|86247.7|86295.5|86245.5|37
1634619790000|2021-10-19 05:03:10|86295.7|86245.7|86295.1|86245.1|86296.1|86246.1|86294.7|86244.7|25
1634619800000|2021-10-19 05:03:20|86295|86245|86295.1|86245.1|86295.5|86245.5|86294.5|86244.5|33
1634619810000|2021-10-19 05:03:30|86294.9|86244.9|86295.8|86245.8|86295.9|86245.9|86293.8|86243.8|35
1634619820000|2021-10-19 05:03:40|86294.1|86244.1|86295.5|86245.5|86295.5|86245.5|86292.5|86242.5|41
1634619830000|2021-10-19 05:03:50|86295.9|86245.9|86301.4|86251.4|86301.7|86251.7|86294.4|86244.4|37
1634619840000|2021-10-19 05:04:00|86301.1|86251.1|86296.9|86246.9|86301.1|86251.1|86296|86246|37
1634619850000|2021-10-19 05:04:10|86296.7|86246.7|86295.8|86245.8|86297.9|86247.9|86295.8|86245.8|15
1634619860000|2021-10-19 05:04:20|86296.6|86246.6|86296.2|86246.2|86296.6|86246.6|86295.2|86245.2|21
1634619870000|2021-10-19 05:04:30|86296.1|86246.1|86295.3|86245.3|86297.5|86247.5|86293.7|86243.7|48
1634619880000|2021-10-19 05:04:40|86294.8|86244.8|86295.5|86245.5|86295.9|86245.9|86292.5|86242.5|51
1634619890000|2021-10-19 05:04:50|86295.3|86245.3|86295.3|86245.3|86296|86246|86293.5|86243.5|52
1634619900000|2021-10-19 05:05:00|86295|86245|86293.3|86243.3|86296.1|86246.1|86293.3|86243.3|43
1634619910000|2021-10-19 05:05:10|86292.8|86242.8|86295.5|86245.5|86295.5|86245.5|86291.7|86241.7|47
1634619920000|2021-10-19 05:05:20|86294.4|86244.4|86292.9|86242.9|86295.7|86245.7|86292.9|86242.9|40
1634619930000|2021-10-19 05:05:30|86292.4|86242.4|86291.2|86241.2|86293.9|86243.9|86291.2|86241.2|37
1634619940000|2021-10-19 05:05:40|86291.1|86241.1|86293|86243|86293|86243|86291.1|86241.1|34
1634619950000|2021-10-19 05:05:50|86292.9|86242.9|86296.2|86246.2|86296.7|86246.7|86290.9|86240.9|46
1634619960000|2021-10-19 05:06:00|86296.7|86246.7|86297|86247|86298|86248|86292.9|86242.9|51
1634619970000|2021-10-19 05:06:10|86296.5|86246.5|86295.7|86245.7|86297.1|86247.1|86294.4|86244.4|51
1634619980000|2021-10-19 05:06:20|86295.9|86245.9|86295.6|86245.6|86297.5|86247.5|86294.2|86244.2|42
1634619990000|2021-10-19 05:06:30|86295.1|86245.1|86296.5|86246.5|86296.5|86246.5|86293.9|86243.9|39
1634620000000|2021-10-19 05:06:40|86295.4|86245.4|86294.8|86244.8|86296.6|86246.6|86294.1|86244.1|40
1634620010000|2021-10-19 05:06:50|86294.7|86244.7|86293.1|86243.1|86296.1|86246.1|86292.2|86242.2|54
1634620020000|2021-10-19 05:07:00|86293.3|86243.3|86293.9|86243.9|86295.3|86245.3|86292.2|86242.2|44
1634620030000|2021-10-19 05:07:10|86293.8|86243.8|86291.1|86241.1|86294.4|86244.4|86290.1|86240.1|56
1634620040000|2021-10-19 05:07:20|86290.7|86240.7|86289.6|86239.6|86292.8|86242.8|86288.5|86238.5|57
1634620050000|2021-10-19 05:07:30|86290.4|86240.4|86291.5|86241.5|86291.8|86241.8|86288.7|86238.7|61
1634620060000|2021-10-19 05:07:40|86290.9|86240.9|86291.4|86241.4|86293.1|86243.1|86289.6|86239.6|53
1634620070000|2021-10-19 05:07:50|86291.5|86241.5|86292.6|86242.6|86292.8|86242.8|86291.5|86241.5|45
1634620080000|2021-10-19 05:08:00|86292.2|86242.2|86292.6|86242.6|86292.9|86242.9|86290.9|86240.9|32
1634620090000|2021-10-19 05:08:10|86293|86243|86291.6|86241.6|86293.4|86243.4|86290.3|86240.3|45
1634620100000|2021-10-19 05:08:20|86290.3|86240.3|86290.4|86240.4|86292.2|86242.2|86288.1|86238.1|51
1634620110000|2021-10-19 05:08:30|86291.2|86241.2|86290.5|86240.5|86291.8|86241.8|86290.5|86240.5|38
1634620120000|2021-10-19 05:08:40|86290.8|86240.8|86292|86242|86292.4|86242.4|86290.7|86240.7|36
1634620130000|2021-10-19 05:08:50|86292.1|86242.1|86291.6|86241.6|86292.8|86242.8|86290.7|86240.7|36
1634620140000|2021-10-19 05:09:00|86291.5|86241.5|86289.3|86239.3|86292.8|86242.8|86287.7|86237.7|55
1634620150000|2021-10-19 05:09:10|86289.2|86239.2|86288.7|86238.7|86289.2|86239.2|86286.6|86236.6|40
1634620160000|2021-10-19 05:09:20|86288.5|86238.5|86290.3|86240.3|86292.6|86242.6|86287.9|86237.9|48
1634620170000|2021-10-19 05:09:30|86290.6|86240.6|86288|86238|86290.7|86240.7|86287.7|86237.7|49
1634620180000|2021-10-19 05:09:40|86288.3|86238.3|86289.9|86239.9|86289.9|86239.9|86287.3|86237.3|32
1634620190000|2021-10-19 05:09:50|86289|86239|86290.8|86240.8|86290.8|86240.8|86287.7|86237.7|39
1634620200000|2021-10-19 05:10:00|86291.1|86241.1|86290.3|86240.3|86291.3|86241.3|86289.1|86239.1|34
1634620210000|2021-10-19 05:10:10|86290.2|86240.2|86292.5|86242.5|86292.5|86242.5|86288.3|86238.3|39
1634620220000|2021-10-19 05:10:20|86292.2|86242.2|86288.6|86238.6|86292.5|86242.5|86288.3|86238.3|44
1634620230000|2021-10-19 05:10:30|86288.9|86238.9|86290.9|86240.9|86291.6|86241.6|86286.8|86236.8|51
1634620240000|2021-10-19 05:10:40|86291.1|86241.1|86291.2|86241.2|86291.2|86241.2|86290|86240|33
1634620250000|2021-10-19 05:10:50|86291|86241|86291.8|86241.8|86292.5|86242.5|86290.7|86240.7|43
1634620260000|2021-10-19 05:11:00|86291.3|86241.3|86290.7|86240.7|86292.4|86242.4|86290.2|86240.2|39
1634620270000|2021-10-19 05:11:10|86291.5|86241.5|86294.3|86244.3|86296.5|86246.5|86290.4|86240.4|46
1634620280000|2021-10-19 05:11:20|86294.6|86244.6|86300.7|86250.7|86300.7|86250.7|86294.2|86244.2|49
1634620290000|2021-10-19 05:11:30|86302.2|86252.2|86301.3|86251.3|86302.5|86252.5|86298.6|86248.6|51
1634620300000|2021-10-19 05:11:40|86300.8|86250.8|86302.3|86252.3|86304.1|86254.1|86300.8|86250.8|55
1634620310000|2021-10-19 05:11:50|86302.5|86252.5|86301.8|86251.8|86303.1|86253.1|86301.3|86251.3|47
1634620320000|2021-10-19 05:12:00|86303.8|86253.8|86303.9|86253.9|86304.6|86254.6|86303|86253|37
1634620330000|2021-10-19 05:12:10|86304|86254|86301.1|86251.1|86305.1|86255.1|86300.4|86250.4|52
1634620340000|2021-10-19 05:12:20|86300.5|86250.5|86302.2|86252.2|86302.6|86252.6|86300.5|86250.5|30
1634620350000|2021-10-19 05:12:30|86302.7|86252.7|86305.6|86255.6|86307.8|86257.8|86302.7|86252.7|50
1634620360000|2021-10-19 05:12:40|86305.5|86255.5|86303.5|86253.5|86305.7|86255.7|86300.8|86250.8|47
1634620370000|2021-10-19 05:12:50|86302.8|86252.8|86300|86250|86303.7|86253.7|86299.4|86249.4|39
1634620380000|2021-10-19 05:13:00|86300.1|86250.1|86299.9|86249.9|86300.7|86250.7|86298.9|86248.9|47
1634620390000|2021-10-19 05:13:10|86300.1|86250.1|86297.8|86247.8|86300.1|86250.1|86297.1|86247.1|35
1634620400000|2021-10-19 05:13:20|86297.9|86247.9|86297.9|86247.9|86298.7|86248.7|86297.6|86247.6|25
1634620410000|2021-10-19 05:13:30|86298.8|86248.8|86298.9|86248.9|86300.4|86250.4|86298.3|86248.3|25
1634620420000|2021-10-19 05:13:40|86298.8|86248.8|86294.2|86244.2|86299.1|86249.1|86293.4|86243.4|15
1634620430000|2021-10-19 05:13:50|86294|86244|86299.6|86249.6|86299.7|86249.7|86294|86244|9
1634620440000|2021-10-19 05:14:00|86299.7|86249.7|86298.6|86248.6|86300.8|86250.8|86297.2|86247.2|29
1634620450000|2021-10-19 05:14:10|86298.7|86248.7|86298.9|86248.9|86300.1|86250.1|86298.1|86248.1|26
1634620460000|2021-10-19 05:14:20|86299.5|86249.5|86297.5|86247.5|86299.5|86249.5|86296.8|86246.8|7
1634620470000|2021-10-19 05:14:30|86299.7|86249.7|86294.8|86244.8|86300.3|86250.3|86294.8|86244.8|23
1634620480000|2021-10-19 05:14:40|86294.6|86244.6|86296.5|86246.5|86296.6|86246.6|86294.6|86244.6|18
1634620490000|2021-10-19 05:14:50|86296.6|86246.6|86295.3|86245.3|86297.2|86247.2|86293.5|86243.5|41
1634620500000|2021-10-19 05:15:00|86296.2|86246.2|86292|86242|86296.2|86246.2|86291.6|86241.6|36
1634620510000|2021-10-19 05:15:10|86293.2|86243.2|86292.3|86242.3|86293.2|86243.2|86290.6|86240.6|15
1634620520000|2021-10-19 05:15:20|86292.2|86242.2|86290.9|86240.9|86292.2|86242.2|86289.3|86239.3|26
1634620530000|2021-10-19 05:15:30|86291|86241|86290.7|86240.7|86291.6|86241.6|86289.8|86239.8|20
1634620540000|2021-10-19 05:15:40|86290.9|86240.9|86291.6|86241.6|86291.6|86241.6|86289.6|86239.6|27
1634620550000|2021-10-19 05:15:50|86291.1|86241.1|86290.8|86240.8|86291.8|86241.8|86287.1|86237.1|42
1634620560000|2021-10-19 05:16:00|86291|86241|86291.2|86241.2|86294|86244|86290.3|86240.3|48
1634620570000|2021-10-19 05:16:10|86291.3|86241.3|86290.5|86240.5|86292.1|86242.1|86289.9|86239.9|27
1634620580000|2021-10-19 05:16:20|86290.7|86240.7|86287.5|86237.5|86290.7|86240.7|86287.5|86237.5|15
1634620590000|2021-10-19 05:16:30|86287.4|86237.4|86286|86236|86287.5|86237.5|86285.9|86235.9|23
1634620600000|2021-10-19 05:16:40|86285.9|86235.9|86288.2|86238.2|86290.3|86240.3|86285.9|86235.9|16
1634620610000|2021-10-19 05:16:50|86288.4|86238.4|86287.6|86237.6|86288.9|86238.9|86287.5|86237.5|17
1634620620000|2021-10-19 05:17:00|86287.5|86237.5|86287.8|86237.8|86288.5|86238.5|86287.1|86237.1|10
1634620630000|2021-10-19 05:17:10|86286.6|86236.6|86288.1|86238.1|86289|86239|86286.6|86236.6|17
1634620640000|2021-10-19 05:17:20|86288.2|86238.2|86288.4|86238.4|86289.3|86239.3|86288|86238|9
1634620650000|2021-10-19 05:17:30|86289.3|86239.3|86288|86238|86290.1|86240.1|86286.7|86236.7|21
1634620660000|2021-10-19 05:17:40|86287.4|86237.4|86286.8|86236.8|86288.1|86238.1|86285.9|86235.9|25
1634620670000|2021-10-19 05:17:50|86287.1|86237.1|86287|86237|86287.7|86237.7|86285.4|86235.4|21
1634620680000|2021-10-19 05:18:00|86285.6|86235.6|86287.2|86237.2|86287.4|86237.4|86285.1|86235.1|22
1634620690000|2021-10-19 05:18:10|86287.1|86237.1|86285.8|86235.8|86288.6|86238.6|86285.2|86235.2|19
1634620700000|2021-10-19 05:18:20|86286.4|86236.4|86286.6|86236.6|86288.1|86238.1|86285.1|86235.1|18
1634620710000|2021-10-19 05:18:30|86287.8|86237.8|86286.1|86236.1|86288.7|86238.7|86284.6|86234.6|25
1634620720000|2021-10-19 05:18:40|86286.8|86236.8|86287.1|86237.1|86287.3|86237.3|86286.2|86236.2|11
1634620730000|2021-10-19 05:18:50|86287.4|86237.4|86287.4|86237.4|86289.7|86239.7|86286.9|86236.9|11
1634620740000|2021-10-19 05:19:00|86287.3|86237.3|86287.7|86237.7|86288.1|86238.1|86286.6|86236.6|18
1634620750000|2021-10-19 05:19:10|86288.2|86238.2|86288.9|86238.9|86289.2|86239.2|86285.8|86235.8|13
1634620760000|2021-10-19 05:19:20|86288.7|86238.7|86286.2|86236.2|86288.7|86238.7|86284.6|86234.6|25
1634620770000|2021-10-19 05:19:30|86285.9|86235.9|86284.8|86234.8|86285.9|86235.9|86284.8|86234.8|23
1634620780000|2021-10-19 05:19:40|86285.1|86235.1|86287.1|86237.1|86288.6|86238.6|86285.1|86235.1|17
1634620790000|2021-10-19 05:19:50|86287.4|86237.4|86291.7|86241.7|86293|86243|86287.3|86237.3|22
1634620800000|2021-10-19 05:20:00|86291.6|86241.6|86288.5|86238.5|86291.6|86241.6|86288.5|86238.5|41
1634620810000|2021-10-19 05:20:10|86288.4|86238.4|86289.9|86239.9|86291.5|86241.5|86288.3|86238.3|28
1634620820000|2021-10-19 05:20:20|86289.7|86239.7|86290.4|86240.4|86290.6|86240.6|86289|86239|13
1634620830000|2021-10-19 05:20:30|86290.6|86240.6|86290.6|86240.6|86290.7|86240.7|86288.7|86238.7|17
1634620840000|2021-10-19 05:20:40|86289|86239|86291.5|86241.5|86292|86242|86289|86239|26
1634620850000|2021-10-19 05:20:50|86291.6|86241.6|86291.3|86241.3|86291.6|86241.6|86291.1|86241.1|4
1634620860000|2021-10-19 05:21:00|86288.2|86238.2|86291.4|86241.4|86293.8|86243.8|86288.1|86238.1|9
1634620870000|2021-10-19 05:21:10|86291.8|86241.8|86289.9|86239.9|86291.8|86241.8|86288.7|86238.7|9
1634620880000|2021-10-19 05:21:20|86289.5|86239.5|86291.6|86241.6|86293.3|86243.3|86289.5|86239.5|18
1634620890000|2021-10-19 05:21:30|86291.8|86241.8|86291.4|86241.4|86291.8|86241.8|86290.8|86240.8|9
1634620900000|2021-10-19 05:21:40|86291.2|86241.2|86293.4|86243.4|86293.4|86243.4|86291.2|86241.2|6
1634620910000|2021-10-19 05:21:50|86292.5|86242.5|86290.6|86240.6|86293.8|86243.8|86290.6|86240.6|7
1634620920000|2021-10-19 05:22:00|86290.3|86240.3|86293.6|86243.6|86295|86245|86289.1|86239.1|30
1634620930000|2021-10-19 05:22:10|86293|86243|86292.6|86242.6|86293.8|86243.8|86291.2|86241.2|36
1634620940000|2021-10-19 05:22:20|86292.9|86242.9|86298.6|86248.6|86299.5|86249.5|86291.9|86241.9|28
1634620950000|2021-10-19 05:22:30|86298.4|86248.4|86299.3|86249.3|86299.3|86249.3|86297.6|86247.6|17
1634620960000|2021-10-19 05:22:40|86299.7|86249.7|86298.4|86248.4|86300.9|86250.9|86298.2|86248.2|31
1634620970000|2021-10-19 05:22:50|86297.4|86247.4|86297.8|86247.8|86300.8|86250.8|86297.4|86247.4|29
1634620980000|2021-10-19 05:23:00|86298|86248|86299.9|86249.9|86300|86250|86297.4|86247.4|31
1634620990000|2021-10-19 05:23:10|86300.4|86250.4|86300.3|86250.3|86301|86251|86299.9|86249.9|11
1634621000000|2021-10-19 05:23:20|86299.5|86249.5|86300.6|86250.6|86300.6|86250.6|86299|86249|13
1634621010000|2021-10-19 05:23:30|86301|86251|86299.7|86249.7|86301|86251|86299.2|86249.2|12
1634621020000|2021-10-19 05:23:40|86299.4|86249.4|86297.3|86247.3|86300|86250|86293.3|86243.3|31
1634621030000|2021-10-19 05:23:50|86297|86247|86296.2|86246.2|86297.4|86247.4|86296|86246|37
1634621040000|2021-10-19 05:24:00|86296.1|86246.1|86294.7|86244.7|86297.4|86247.4|86294.2|86244.2|42
1634621050000|2021-10-19 05:24:10|86295.3|86245.3|86293.2|86243.2|86296.7|86246.7|86292.2|86242.2|50
1634621060000|2021-10-19 05:24:20|86292.6|86242.6|86290.6|86240.6|86294|86244|86290.3|86240.3|41
1634621070000|2021-10-19 05:24:30|86290.3|86240.3|86289.1|86239.1|86290.3|86240.3|86287.6|86237.6|36
1634621080000|2021-10-19 05:24:40|86289.3|86239.3|86293.7|86243.7|86294.7|86244.7|86288.9|86238.9|32
1634621090000|2021-10-19 05:24:50|86292.9|86242.9|86292.9|86242.9|86293.9|86243.9|86292|86242|18
1634621100000|2021-10-19 05:25:00|86292.2|86242.2|86296.5|86246.5|86298.2|86248.2|86291.8|86241.8|29
1634621110000|2021-10-19 05:25:10|86297.9|86247.9|86296.3|86246.3|86298.7|86248.7|86295.3|86245.3|34
1634621120000|2021-10-19 05:25:20|86296.6|86246.6|86294.8|86244.8|86296.7|86246.7|86294.5|86244.5|25
1634621130000|2021-10-19 05:25:30|86295.2|86245.2|86292|86242|86295.9|86245.9|86292|86242|27
1634621140000|2021-10-19 05:25:40|86293|86243|86293.9|86243.9|86294.5|86244.5|86292.1|86242.1|14
1634621150000|2021-10-19 05:25:50|86293.8|86243.8|86293.8|86243.8|86296.4|86246.4|86293.4|86243.4|27
1634621160000|2021-10-19 05:26:00|86293.2|86243.2|86294.9|86244.9|86295.8|86245.8|86293.2|86243.2|23
1634621170000|2021-10-19 05:26:10|86295.5|86245.5|86296.1|86246.1|86296.4|86246.4|86295.5|86245.5|11
1634621180000|2021-10-19 05:26:20|86296.5|86246.5|86296.1|86246.1|86297.4|86247.4|86295.8|86245.8|18
1634621190000|2021-10-19 05:26:30|86296.5|86246.5|86295|86245|86296.7|86246.7|86293.7|86243.7|17
1634621200000|2021-10-19 05:26:40|86294.9|86244.9|86295.5|86245.5|86298.7|86248.7|86294.9|86244.9|36
1634621210000|2021-10-19 05:26:50|86297.1|86247.1|86296.8|86246.8|86298.3|86248.3|86295.5|86245.5|10
1634621220000|2021-10-19 05:27:00|86297|86247|86289.4|86239.4|86297|86247|86288.6|86238.6|40
1634621230000|2021-10-19 05:27:10|86288.3|86238.3|86288.2|86238.2|86289.4|86239.4|86286.2|86236.2|43
1634621240000|2021-10-19 05:27:20|86287.7|86237.7|86284.3|86234.3|86288.1|86238.1|86284.3|86234.3|33
1634621250000|2021-10-19 05:27:30|86284.7|86234.7|86285|86235|86285.9|86235.9|86284|86234|41
1634621260000|2021-10-19 05:27:40|86285.1|86235.1|86285.8|86235.8|86286.8|86236.8|86284.2|86234.2|26
1634621270000|2021-10-19 05:27:50|86286|86236|86284.7|86234.7|86286.6|86236.6|86283.6|86233.6|33
1634621280000|2021-10-19 05:28:00|86283.6|86233.6|86282.5|86232.5|86283.6|86233.6|86282.3|86232.3|43
1634621290000|2021-10-19 05:28:10|86282.4|86232.4|86281.6|86231.6|86283.4|86233.4|86280.5|86230.5|27
1634621300000|2021-10-19 05:28:20|86281.5|86231.5|86286.1|86236.1|86286.9|86236.9|86281.1|86231.1|42
1634621310000|2021-10-19 05:28:30|86285.6|86235.6|86283.8|86233.8|86286.4|86236.4|86283.8|86233.8|47
1634621320000|2021-10-19 05:28:40|86284.1|86234.1|86284.4|86234.4|86284.7|86234.7|86282.7|86232.7|28
1634621330000|2021-10-19 05:28:50|86285|86235|86285.1|86235.1|86285.7|86235.7|86284.1|86234.1|21
1634621340000|2021-10-19 05:29:00|86285|86235|86281.9|86231.9|86285.4|86235.4|86281.3|86231.3|31
1634621350000|2021-10-19 05:29:10|86282|86232|86280.6|86230.6|86282|86232|86280.2|86230.2|26
1634621360000|2021-10-19 05:29:20|86280.5|86230.5|86279.2|86229.2|86280.8|86230.8|86278.4|86228.4|18
1634621370000|2021-10-19 05:29:30|86279.1|86229.1|86280|86230|86281.1|86231.1|86279.1|86229.1|34
1634621380000|2021-10-19 05:29:40|86280.4|86230.4|86280.8|86230.8|86281.7|86231.7|86279.7|86229.7|36
1634621390000|2021-10-19 05:29:50|86281.5|86231.5|86281|86231|86281.7|86231.7|86277.2|86227.2|30
1634621400000|2021-10-19 05:30:00|86280.9|86230.9|86279.7|86229.7|86281.7|86231.7|86279.7|86229.7|34
1634621410000|2021-10-19 05:30:10|86280.1|86230.1|86280.3|86230.3|86280.9|86230.9|86279.4|86229.4|32
1634621420000|2021-10-19 05:30:20|86280.4|86230.4|86280.6|86230.6|86280.9|86230.9|86278.7|86228.7|38
1634621430000|2021-10-19 05:30:30|86280.5|86230.5|86280.4|86230.4|86280.9|86230.9|86279.4|86229.4|29
1634621440000|2021-10-19 05:30:40|86280.2|86230.2|86281.7|86231.7|86281.9|86231.9|86279.5|86229.5|32
1634621450000|2021-10-19 05:30:50|86281.9|86231.9|86284|86234|86284.8|86234.8|86281.8|86231.8|51
1634621460000|2021-10-19 05:31:00|86283.9|86233.9|86287.2|86237.2|86288.1|86238.1|86283.9|86233.9|41
1634621470000|2021-10-19 05:31:10|86287.6|86237.6|86288.7|86238.7|86289.7|86239.7|86286.7|86236.7|21
1634621480000|2021-10-19 05:31:20|86288.8|86238.8|86288.1|86238.1|86289.3|86239.3|86287.9|86237.9|17
1634621490000|2021-10-19 05:31:30|86287.6|86237.6|86284.2|86234.2|86287.9|86237.9|86284.2|86234.2|17
1634621500000|2021-10-19 05:31:40|86284|86234|86283.5|86233.5|86286.4|86236.4|86282.3|86232.3|42
1634621510000|2021-10-19 05:31:50|86283.7|86233.7|86285.2|86235.2|86285.8|86235.8|86282.6|86232.6|29
1634621520000|2021-10-19 05:32:00|86284|86234|86283.4|86233.4|86284.7|86234.7|86283.2|86233.2|32
1634621530000|2021-10-19 05:32:10|86282.7|86232.7|86283.1|86233.1|86283.9|86233.9|86281.5|86231.5|24
1634621540000|2021-10-19 05:32:20|86283.4|86233.4|86282.6|86232.6|86283.5|86233.5|86282|86232|28
1634621550000|2021-10-19 05:32:30|86283|86233|86281.4|86231.4|86284.2|86234.2|86280|86230|25
1634621560000|2021-10-19 05:32:40|86281.8|86231.8|86285.9|86235.9|86285.9|86235.9|86280.7|86230.7|36
1634621570000|2021-10-19 05:32:50|86285.4|86235.4|86284.9|86234.9|86285.5|86235.5|86284.6|86234.6|19
1634621580000|2021-10-19 05:33:00|86284.8|86234.8|86285.3|86235.3|86285.3|86235.3|86284.6|86234.6|17
1634621590000|2021-10-19 05:33:10|86284.8|86234.8|86285.8|86235.8|86285.8|86235.8|86282.9|86232.9|15
1634621600000|2021-10-19 05:33:20|86284.8|86234.8|86285|86235|86285|86235|86282.8|86232.8|14
1634621610000|2021-10-19 05:33:30|86284.3|86234.3|86285.1|86235.1|86285.1|86235.1|86283.4|86233.4|14
1634621620000|2021-10-19 05:33:40|86284.9|86234.9|86284|86234|86284.9|86234.9|86283.5|86233.5|7
1634621630000|2021-10-19 05:33:50|86284.2|86234.2|86287.8|86237.8|86287.8|86237.8|86283.8|86233.8|17
1634621640000|2021-10-19 05:34:00|86287.9|86237.9|86289.3|86239.3|86289.9|86239.9|86286.7|86236.7|24
1634621650000|2021-10-19 05:34:10|86289.4|86239.4|86287.8|86237.8|86289.4|86239.4|86287.8|86237.8|27
1634621660000|2021-10-19 05:34:20|86288.4|86238.4|86287.6|86237.6|86288.9|86238.9|86287.3|86237.3|15
1634621670000|2021-10-19 05:34:30|86287.5|86237.5|86289|86239|86289.8|86239.8|86286.6|86236.6|29
1634621680000|2021-10-19 05:34:40|86287.4|86237.4|86287.8|86237.8|86288.7|86238.7|86286.8|86236.8|22
1634621690000|2021-10-19 05:34:50|86288.7|86238.7|86289.2|86239.2|86289.4|86239.4|86286.1|86236.1|15
1634621700000|2021-10-19 05:35:00|86287.7|86237.7|86289.4|86239.4|86290.2|86240.2|86287.7|86237.7|32
1634621710000|2021-10-19 05:35:10|86289.7|86239.7|86287.9|86237.9|86290|86240|86287.6|86237.6|15
1634621720000|2021-10-19 05:35:20|86288|86238|86289.1|86239.1|86289.1|86239.1|86287.4|86237.4|28
1634621730000|2021-10-19 05:35:30|86289.4|86239.4|86287.8|86237.8|86289.5|86239.5|86287.8|86237.8|17
1634621740000|2021-10-19 05:35:40|86287.5|86237.5|86283.4|86233.4|86287.7|86237.7|86280.1|86230.1|36
1634621750000|2021-10-19 05:35:50|86283.9|86233.9|86283.3|86233.3|86284.2|86234.2|86282.9|86232.9|29
1634621760000|2021-10-19 05:36:00|86283.2|86233.2|86282.3|86232.3|86284|86234|86282|86232|26
1634621770000|2021-10-19 05:36:10|86282.7|86232.7|86280.9|86230.9|86283|86233|86280.7|86230.7|28
1634621780000|2021-10-19 05:36:20|86281.3|86231.3|86283.3|86233.3|86284.6|86234.6|86280.5|86230.5|31
1634621790000|2021-10-19 05:36:30|86283.1|86233.1|86284.1|86234.1|86285.6|86235.6|86282.7|86232.7|26
1634621800000|2021-10-19 05:36:40|86283.2|86233.2|86284.8|86234.8|86285.9|86235.9|86282.6|86232.6|23
1634621810000|2021-10-19 05:36:50|86284.9|86234.9|86282.1|86232.1|86284.9|86234.9|86281.5|86231.5|16
1634621820000|2021-10-19 05:37:00|86281.6|86231.6|86283.5|86233.5|86285.9|86235.9|86281.6|86231.6|31
1634621830000|2021-10-19 05:37:10|86283.6|86233.6|86287.6|86237.6|86287.7|86237.7|86283.3|86233.3|22
1634621840000|2021-10-19 05:37:20|86286.7|86236.7|86284.4|86234.4|86288.8|86238.8|86283.9|86233.9|47
1634621850000|2021-10-19 05:37:30|86285|86235|86285.8|86235.8|86286|86236|86284|86234|21
1634621860000|2021-10-19 05:37:40|86285.9|86235.9|86278.7|86228.7|86286|86236|86277.6|86227.6|43
1634621870000|2021-10-19 05:37:50|86278.4|86228.4|86278.6|86228.6|86280.3|86230.3|86277.9|86227.9|24
1634621880000|2021-10-19 05:38:00|86278.9|86228.9|86277.8|86227.8|86278.9|86228.9|86277.2|86227.2|22
1634621890000|2021-10-19 05:38:10|86277.4|86227.4|86278|86228|86278|86228|86276.6|86226.6|31
1634621900000|2021-10-19 05:38:20|86277.3|86227.3|86275.8|86225.8|86278.3|86228.3|86275.8|86225.8|25
1634621910000|2021-10-19 05:38:30|86278|86228|86276.2|86226.2|86278|86228|86275.8|86225.8|25
1634621920000|2021-10-19 05:38:40|86276.9|86226.9|86277.8|86227.8|86278.2|86228.2|86276.4|86226.4|24
1634621930000|2021-10-19 05:38:50|86277.4|86227.4|86274.8|86224.8|86278.6|86228.6|86274.6|86224.6|28
1634621940000|2021-10-19 05:39:00|86274.9|86224.9|86276.9|86226.9|86276.9|86226.9|86274.8|86224.8|29
1634621950000|2021-10-19 05:39:10|86276.4|86226.4|86277.2|86227.2|86277.6|86227.6|86276.4|86226.4|16
1634621960000|2021-10-19 05:39:20|86277.5|86227.5|86272.6|86222.6|86277.5|86227.5|86270.5|86220.5|33
1634621970000|2021-10-19 05:39:30|86273|86223|86272.5|86222.5|86273.3|86223.3|86270.9|86220.9|36
1634621980000|2021-10-19 05:39:40|86271.3|86221.3|86270.4|86220.4|86271.3|86221.3|86269.6|86219.6|31
1634621990000|2021-10-19 05:39:50|86270.3|86220.3|86268.4|86218.4|86270.3|86220.3|86266.8|86216.8|27
1634622000000|2021-10-19 05:40:00|86266.2|86216.2|86265.3|86215.3|86267.6|86217.6|86265.1|86215.1|41
1634622010000|2021-10-19 05:40:10|86265.2|86215.2|86265.6|86215.6|86268|86218|86264.8|86214.8|30
1634622020000|2021-10-19 05:40:20|86265|86215|86263.7|86213.7|86265.1|86215.1|86259.8|86209.8|38
1634622030000|2021-10-19 05:40:30|86263.5|86213.5|86263.6|86213.6|86264.1|86214.1|86262.7|86212.7|22
1634622040000|2021-10-19 05:40:40|86263.7|86213.7|86262.1|86212.1|86264|86214|86261.8|86211.8|23
1634622050000|2021-10-19 05:40:50|86262.4|86212.4|86262.5|86212.5|86262.8|86212.8|86262.4|86212.4|8
1634622060000|2021-10-19 05:41:00|86262.1|86212.1|86261.9|86211.9|86262.6|86212.6|86259.5|86209.5|25
1634622070000|2021-10-19 05:41:10|86261.5|86211.5|86258.8|86208.8|86263.5|86213.5|86258.7|86208.7|37
1634622080000|2021-10-19 05:41:20|86258.7|86208.7|86260.9|86210.9|86261.4|86211.4|86258.4|86208.4|38
1634622090000|2021-10-19 05:41:30|86260.8|86210.8|86261.7|86211.7|86262.3|86212.3|86259.5|86209.5|28
1634622100000|2021-10-19 05:41:40|86261.9|86211.9|86259.4|86209.4|86261.9|86211.9|86258.8|86208.8|36
1634622110000|2021-10-19 05:41:50|86259.2|86209.2|86261.8|86211.8|86263.3|86213.3|86256.8|86206.8|31
1634622120000|2021-10-19 05:42:00|86263.4|86213.4|86263.6|86213.6|86265.7|86215.7|86262.9|86212.9|32
1634622130000|2021-10-19 05:42:10|86265.1|86215.1|86265.9|86215.9|86267.1|86217.1|86264.3|86214.3|17
1634622140000|2021-10-19 05:42:20|86265.5|86215.5|86265.9|86215.9|86266.3|86216.3|86265.5|86215.5|21
1634622150000|2021-10-19 05:42:30|86265.8|86215.8|86265.8|86215.8|86267|86217|86265.3|86215.3|22
1634622160000|2021-10-19 05:42:40|86263.7|86213.7|86261.7|86211.7|86264|86214|86261.6|86211.6|28
1634622170000|2021-10-19 05:42:50|86262.7|86212.7|86263.3|86213.3|86264.3|86214.3|86260.9|86210.9|23
1634622180000|2021-10-19 05:43:00|86262.2|86212.2|86263.7|86213.7|86263.7|86213.7|86261.5|86211.5|30
1634622190000|2021-10-19 05:43:10|86262.4|86212.4|86258.8|86208.8|86263|86213|86258.6|86208.6|25
1634622200000|2021-10-19 05:43:20|86258.9|86208.9|86259.1|86209.1|86259.1|86209.1|86258.4|86208.4|29
1634622210000|2021-10-19 05:43:30|86258.4|86208.4|86245.4|86195.4|86259.1|86209.1|86245.4|86195.4|46
1634622220000|2021-10-19 05:43:40|86245.2|86195.2|86219.4|86169.4|86245.9|86195.9|86217.3|86167.3|53
1634622230000|2021-10-19 05:43:50|86218.5|86168.5|86219.2|86169.2|86219.7|86169.7|86217.3|86167.3|35
1634622240000|2021-10-19 05:44:00|86219|86169|86218.1|86168.1|86220.2|86170.2|86217.7|86167.7|30
1634622250000|2021-10-19 05:44:10|86218|86168|86216.9|86166.9|86218.5|86168.5|86216.8|86166.8|26
1634622260000|2021-10-19 05:44:20|86218|86168|86221|86171|86222.1|86172.1|86217.6|86167.6|26
1634622270000|2021-10-19 05:44:30|86221.4|86171.4|86222.6|86172.6|86223.8|86173.8|86220.2|86170.2|30
1634622280000|2021-10-19 05:44:40|86222.5|86172.5|86220.4|86170.4|86223.1|86173.1|86220.4|86170.4|45
1634622290000|2021-10-19 05:44:50|86221|86171|86217.7|86167.7|86221.5|86171.5|86217.7|86167.7|50
1634622300000|2021-10-19 05:45:00|86217.6|86167.6|86221.9|86171.9|86223.8|86173.8|86217.5|86167.5|47
1634622310000|2021-10-19 05:45:10|86221.5|86171.5|86219.4|86169.4|86222|86172|86218.8|86168.8|34
1634622320000|2021-10-19 05:45:20|86219.3|86169.3|86220.6|86170.6|86221.6|86171.6|86218|86168|40
1634622330000|2021-10-19 05:45:30|86220.7|86170.7|86220.8|86170.8|86221.9|86171.9|86220.6|86170.6|28
1634622340000|2021-10-19 05:45:40|86220.1|86170.1|86213.9|86163.9|86220.6|86170.6|86210.9|86160.9|49
1634622350000|2021-10-19 05:45:50|86213.7|86163.7|86216.7|86166.7|86219.2|86169.2|86213.7|86163.7|52
1634622360000|2021-10-19 05:46:00|86216.1|86166.1|86211|86161|86216.3|86166.3|86210.8|86160.8|48
1634622370000|2021-10-19 05:46:10|86211.1|86161.1|86209.5|86159.5|86211.1|86161.1|86208.6|86158.6|39
1634622380000|2021-10-19 05:46:20|86210|86160|86209.3|86159.3|86210.1|86160.1|86208.7|86158.7|29
1634622390000|2021-10-19 05:46:30|86209.4|86159.4|86205.1|86155.1|86210|86160|86203.7|86153.7|31
1634622400000|2021-10-19 05:46:40|86204.8|86154.8|86204.7|86154.7|86204.8|86154.8|86202.3|86152.3|43
1634622410000|2021-10-19 05:46:50|86204.5|86154.5|86201.9|86151.9|86205.2|86155.2|86201.1|86151.1|55
1634622420000|2021-10-19 05:47:00|86201.6|86151.6|86192.9|86142.9|86201.6|86151.6|86192.8|86142.8|62
1634622430000|2021-10-19 05:47:10|86192.6|86142.6|86196|86146|86198|86148|86192.6|86142.6|43
1634622440000|2021-10-19 05:47:20|86195.5|86145.5|86196.7|86146.7|86197.9|86147.9|86194.9|86144.9|45
1634622450000|2021-10-19 05:47:30|86196.3|86146.3|86196.7|86146.7|86197.5|86147.5|86196.3|86146.3|35
1634622460000|2021-10-19 05:47:40|86196.8|86146.8|86199.3|86149.3|86201.5|86151.5|86196.8|86146.8|50
1634622470000|2021-10-19 05:47:50|86199.4|86149.4|86198.5|86148.5|86201.8|86151.8|86198.3|86148.3|48
1634622480000|2021-10-19 05:48:00|86198.6|86148.6|86198.1|86148.1|86198.6|86148.6|86197.4|86147.4|29
1634622490000|2021-10-19 05:48:10|86198.2|86148.2|86197.1|86147.1|86199.4|86149.4|86195.1|86145.1|35
1634622500000|2021-10-19 05:48:20|86196.3|86146.3|86194.7|86144.7|86199.5|86149.5|86194|86144|42
1634622510000|2021-10-19 05:48:30|86195|86145|86195.5|86145.5|86195.5|86145.5|86193.9|86143.9|36
1634622520000|2021-10-19 05:48:40|86195.6|86145.6|86195.6|86145.6|86196.5|86146.5|86195.5|86145.5|29
1634622530000|2021-10-19 05:48:50|86195.7|86145.7|86194.9|86144.9|86198.3|86148.3|86194.9|86144.9|44
1634622540000|2021-10-19 05:49:00|86195|86145|86194.7|86144.7|86196.4|86146.4|86194.5|86144.5|36
1634622550000|2021-10-19 05:49:10|86194.8|86144.8|86194.9|86144.9|86196.4|86146.4|86194.6|86144.6|35
1634622560000|2021-10-19 05:49:20|86194.8|86144.8|86193.7|86143.7|86195.2|86145.2|86193.7|86143.7|40
1634622570000|2021-10-19 05:49:30|86193.4|86143.4|86193.9|86143.9|86194.4|86144.4|86193.3|86143.3|32
1634622580000|2021-10-19 05:49:40|86193.8|86143.8|86193.9|86143.9|86194.5|86144.5|86193.2|86143.2|32
1634622590000|2021-10-19 05:49:50|86193.8|86143.8|86195.3|86145.3|86195.4|86145.4|86192.2|86142.2|31
1634622600000|2021-10-19 05:50:00|86193.6|86143.6|86194.6|86144.6|86194.7|86144.7|86193.2|86143.2|30
1634622610000|2021-10-19 05:50:10|86193.6|86143.6|86192.9|86142.9|86194.8|86144.8|86190.6|86140.6|42
1634622620000|2021-10-19 05:50:20|86192.5|86142.5|86192.1|86142.1|86193.9|86143.9|86190.9|86140.9|56
1634622630000|2021-10-19 05:50:30|86190.8|86140.8|86193.4|86143.4|86194|86144|86190.8|86140.8|38
1634622640000|2021-10-19 05:50:40|86193.3|86143.3|86192.9|86142.9|86194.5|86144.5|86192.8|86142.8|45
1634622650000|2021-10-19 05:50:50|86193.1|86143.1|86192.9|86142.9|86194.8|86144.8|86192.6|86142.6|44
1634622660000|2021-10-19 05:51:00|86192.6|86142.6|86191.7|86141.7|86192.6|86142.6|86191.5|86141.5|33
1634622670000|2021-10-19 05:51:10|86191.6|86141.6|86195.5|86145.5|86195.5|86145.5|86191.4|86141.4|47
1634622680000|2021-10-19 05:51:20|86195.3|86145.3|86195|86145|86195.7|86145.7|86193.6|86143.6|51
1634622690000|2021-10-19 05:51:30|86195.2|86145.2|86194.6|86144.6|86195.7|86145.7|86193.3|86143.3|53
1634622700000|2021-10-19 05:51:40|86194.4|86144.4|86191|86141|86194.8|86144.8|86190.4|86140.4|47
1634622710000|2021-10-19 05:51:50|86191.9|86141.9|86194.4|86144.4|86195.2|86145.2|86190.1|86140.1|53
1634622720000|2021-10-19 05:52:00|86193.8|86143.8|86191.8|86141.8|86195.1|86145.1|86191.4|86141.4|41
1634622730000|2021-10-19 05:52:10|86191.7|86141.7|86192.4|86142.4|86193.9|86143.9|86191.4|86141.4|30
1634622740000|2021-10-19 05:52:20|86192.9|86142.9|86192.1|86142.1|86194.3|86144.3|86191.5|86141.5|40
1634622750000|2021-10-19 05:52:30|86192.8|86142.8|86191|86141|86193.2|86143.2|86191|86141|48
1634622760000|2021-10-19 05:52:40|86191.1|86141.1|86191.4|86141.4|86192.8|86142.8|86190.6|86140.6|40
1634622770000|2021-10-19 05:52:50|86191.6|86141.6|86196|86146|86196.2|86146.2|86190.7|86140.7|52
1634622780000|2021-10-19 05:53:00|86196.2|86146.2|86194.2|86144.2|86196.6|86146.6|86194.1|86144.1|36
1634622790000|2021-10-19 05:53:10|86194.9|86144.9|86192.3|86142.3|86194.9|86144.9|86191.4|86141.4|32
1634622800000|2021-10-19 05:53:20|86192.8|86142.8|86191.2|86141.2|86193.5|86143.5|86191|86141|36
1634622810000|2021-10-19 05:53:30|86191.3|86141.3|86191.4|86141.4|86192.6|86142.6|86190.3|86140.3|31
1634622820000|2021-10-19 05:53:40|86191.2|86141.2|86191|86141|86191.8|86141.8|86190|86140|35
1634622830000|2021-10-19 05:53:50|86190.9|86140.9|86189.2|86139.2|86190.9|86140.9|86187.8|86137.8|44
1634622840000|2021-10-19 05:54:00|86188.9|86138.9|86188.5|86138.5|86189.1|86139.1|86187.4|86137.4|33
1634622850000|2021-10-19 05:54:10|86187.9|86137.9|86190.9|86140.9|86191|86141|86187.4|86137.4|44
1634622860000|2021-10-19 05:54:20|86191|86141|86185.7|86135.7|86191.5|86141.5|86185.4|86135.4|31
1634622870000|2021-10-19 05:54:30|86187.1|86137.1|86186.5|86136.5|86188.1|86138.1|86184.9|86134.9|51
1634622880000|2021-10-19 05:54:40|86185.3|86135.3|86184.8|86134.8|86186.8|86136.8|86184.3|86134.3|43
1634622890000|2021-10-19 05:54:50|86184.7|86134.7|86187.2|86137.2|86187.6|86137.6|86184.7|86134.7|39
1634622900000|2021-10-19 05:55:00|86190|86140|86192.2|86142.2|86193.3|86143.3|86187.5|86137.5|37
1634622910000|2021-10-19 05:55:10|86192.3|86142.3|86190.2|86140.2|86192.3|86142.3|86190.2|86140.2|32
1634622920000|2021-10-19 05:55:20|86190.3|86140.3|86191.5|86141.5|86193.3|86143.3|86190.3|86140.3|30
1634622930000|2021-10-19 05:55:30|86191.4|86141.4|86191.6|86141.6|86192.7|86142.7|86190.7|86140.7|42
1634622940000|2021-10-19 05:55:40|86191.2|86141.2|86195.3|86145.3|86196.4|86146.4|86191.2|86141.2|56
1634622950000|2021-10-19 05:55:50|86195.1|86145.1|86196.5|86146.5|86197|86147|86194.8|86144.8|46
1634622960000|2021-10-19 05:56:00|86196.7|86146.7|86200.3|86150.3|86200.3|86150.3|86196.3|86146.3|35
1634622970000|2021-10-19 05:56:10|86200.4|86150.4|86199.9|86149.9|86201.1|86151.1|86199.7|86149.7|30
1634622980000|2021-10-19 05:56:20|86199.8|86149.8|86196.8|86146.8|86199.9|86149.9|86193.8|86143.8|58
1634622990000|2021-10-19 05:56:30|86197|86147|86200.4|86150.4|86200.5|86150.5|86195.4|86145.4|52
1634623000000|2021-10-19 05:56:40|86201.1|86151.1|86208.5|86158.5|86209.1|86159.1|86200|86150|61
1634623010000|2021-10-19 05:56:50|86208.8|86158.8|86208.7|86158.7|86211.1|86161.1|86208.6|86158.6|34
1634623020000|2021-10-19 05:57:00|86208.6|86158.6|86206.5|86156.5|86210.1|86160.1|86206.5|86156.5|29
1634623030000|2021-10-19 05:57:10|86206.1|86156.1|86206.8|86156.8|86207.2|86157.2|86205.6|86155.6|23
1634623040000|2021-10-19 05:57:20|86207.1|86157.1|86205.4|86155.4|86207.6|86157.6|86204|86154|39
1634623050000|2021-10-19 05:57:30|86206.6|86156.6|86204.8|86154.8|86207.1|86157.1|86204.7|86154.7|35
1634623060000|2021-10-19 05:57:40|86205.1|86155.1|86198.6|86148.6|86205.6|86155.6|86195.8|86145.8|60
1634623070000|2021-10-19 05:57:50|86199.2|86149.2|86198.4|86148.4|86202.6|86152.6|86197.9|86147.9|47
1634623080000|2021-10-19 05:58:00|86199.9|86149.9|86201.8|86151.8|86203|86153|86199.9|86149.9|36
1634623090000|2021-10-19 05:58:10|86201.6|86151.6|86196.9|86146.9|86201.9|86151.9|86193.9|86143.9|39
1634623100000|2021-10-19 05:58:20|86196.6|86146.6|86197.1|86147.1|86198.4|86148.4|86196.3|86146.3|32
1634623110000|2021-10-19 05:58:30|86196.8|86146.8|86201.7|86151.7|86201.8|86151.8|86196.8|86146.8|38
1634623120000|2021-10-19 05:58:40|86201.1|86151.1|86204.6|86154.6|86205.2|86155.2|86200.8|86150.8|50
1634623130000|2021-10-19 05:58:50|86204.9|86154.9|86207|86157|86208.8|86158.8|86204.4|86154.4|40
1634623140000|2021-10-19 05:59:00|86207.7|86157.7|86209.1|86159.1|86209.2|86159.2|86206|86156|46
1634623150000|2021-10-19 05:59:10|86208.5|86158.5|86215.4|86165.4|86216.1|86166.1|86208.4|86158.4|50
1634623160000|2021-10-19 05:59:20|86215.9|86165.9|86215.7|86165.7|86217.2|86167.2|86214.7|86164.7|47
1634623170000|2021-10-19 05:59:30|86216.2|86166.2|86217.6|86167.6|86217.9|86167.9|86214.3|86164.3|31
1634623180000|2021-10-19 05:59:40|86218.1|86168.1|86218.2|86168.2|86218.4|86168.4|86217|86167|34
1634623190000|2021-10-19 05:59:50|86217.6|86167.6|86223.6|86173.6|86223.8|86173.8|86217.6|86167.6|50
1634623200000|2021-10-19 06:00:00|86223.9|86173.9|86224.5|86174.5|86228.4|86178.4|86222.6|86172.6|64
1634623210000|2021-10-19 06:00:10|86224.2|86174.2|86209.9|86159.9|86224.4|86174.4|86209.9|86159.9|65
1634623220000|2021-10-19 06:00:20|86209.7|86159.7|86208.7|86158.7|86210.2|86160.2|86207.9|86157.9|54
1634623230000|2021-10-19 06:00:30|86208.9|86158.9|86210.4|86160.4|86211|86161|86208.9|86158.9|37
1634623240000|2021-10-19 06:00:40|86210.5|86160.5|86208.8|86158.8|86212.8|86162.8|86208.8|86158.8|32
1634623250000|2021-10-19 06:00:50|86207.9|86157.9|86214.8|86164.8|86214.8|86164.8|86207|86157|43
1634623260000|2021-10-19 06:01:00|86214.1|86164.1|86214.4|86164.4|86215.4|86165.4|86213.4|86163.4|39
1634623270000|2021-10-19 06:01:10|86214.6|86164.6|86213.4|86163.4|86215.3|86165.3|86212.8|86162.8|45
1634623280000|2021-10-19 06:01:20|86213.5|86163.5|86211.3|86161.3|86213.7|86163.7|86211.3|86161.3|43
1634623290000|2021-10-19 06:01:30|86211.4|86161.4|86211.1|86161.1|86212.1|86162.1|86208.2|86158.2|39
1634623300000|2021-10-19 06:01:40|86211.2|86161.2|86212.9|86162.9|86213.2|86163.2|86210.2|86160.2|38
1634623310000|2021-10-19 06:01:50|86213|86163|86215.8|86165.8|86216.5|86166.5|86212.8|86162.8|48
1634623320000|2021-10-19 06:02:00|86215.7|86165.7|86211.8|86161.8|86215.9|86165.9|86210.3|86160.3|41
1634623330000|2021-10-19 06:02:10|86211.9|86161.9|86211|86161|86211.9|86161.9|86208.7|86158.7|45
1634623340000|2021-10-19 06:02:20|86210.9|86160.9|86210.9|86160.9|86212.1|86162.1|86210.3|86160.3|19
1634623350000|2021-10-19 06:02:30|86211.3|86161.3|86204.7|86154.7|86211.3|86161.3|86204.3|86154.3|31
1634623360000|2021-10-19 06:02:40|86205.2|86155.2|86201.4|86151.4|86210.9|86160.9|86197.4|86147.4|60
1634623370000|2021-10-19 06:02:50|86200.8|86150.8|86198.9|86148.9|86202.7|86152.7|86198.8|86148.8|39
1634623380000|2021-10-19 06:03:00|86199.1|86149.1|86206.4|86156.4|86206.4|86156.4|86199|86149|40
1634623390000|2021-10-19 06:03:10|86206.5|86156.5|86210.8|86160.8|86211.1|86161.1|86205.9|86155.9|47
1634623400000|2021-10-19 06:03:20|86210|86160|86209.5|86159.5|86211|86161|86208.5|86158.5|30
1634623410000|2021-10-19 06:03:30|86209.4|86159.4|86204.3|86154.3|86210.5|86160.5|86204.3|86154.3|31
1634623420000|2021-10-19 06:03:40|86204.2|86154.2|86199.7|86149.7|86207.3|86157.3|86197.8|86147.8|50
1634623430000|2021-10-19 06:03:50|86199.9|86149.9|86202.3|86152.3|86204.4|86154.4|86198.7|86148.7|38
1634623440000|2021-10-19 06:04:00|86202.4|86152.4|86202.8|86152.8|86203.7|86153.7|86201.9|86151.9|24
1634623450000|2021-10-19 06:04:10|86203.8|86153.8|86194.5|86144.5|86203.8|86153.8|86194.5|86144.5|31
1634623460000|2021-10-19 06:04:20|86194.1|86144.1|86191|86141|86195.7|86145.7|86189.9|86139.9|46
1634623470000|2021-10-19 06:04:30|86190.7|86140.7|86189|86139|86191.2|86141.2|86188.9|86138.9|34
1634623480000|2021-10-19 06:04:40|86189.4|86139.4|86187|86137|86189.7|86139.7|86186.5|86136.5|27
1634623490000|2021-10-19 06:04:50|86187.2|86137.2|86188.7|86138.7|86189.1|86139.1|86185.4|86135.4|34
1634623500000|2021-10-19 06:05:00|86188.4|86138.4|86188.8|86138.8|86190.6|86140.6|86187.9|86137.9|37
1634623510000|2021-10-19 06:05:10|86188.3|86138.3|86188.1|86138.1|86190.3|86140.3|86187.8|86137.8|29
1634623520000|2021-10-19 06:05:20|86188.2|86138.2|86191.9|86141.9|86192.5|86142.5|86188.2|86138.2|33
1634623530000|2021-10-19 06:05:30|86191.5|86141.5|86194.9|86144.9|86195.4|86145.4|86191.5|86141.5|33
1634623540000|2021-10-19 06:05:40|86195.1|86145.1|86195.3|86145.3|86195.8|86145.8|86193.3|86143.3|36
1634623550000|2021-10-19 06:05:50|86194.8|86144.8|86194.4|86144.4|86196.6|86146.6|86193.4|86143.4|36
1634623560000|2021-10-19 06:06:00|86195.2|86145.2|86197.6|86147.6|86198.2|86148.2|86193.6|86143.6|43
1634623570000|2021-10-19 06:06:10|86197.3|86147.3|86199.7|86149.7|86199.7|86149.7|86196.1|86146.1|43
1634623580000|2021-10-19 06:06:20|86199.1|86149.1|86193.9|86143.9|86202.3|86152.3|86193.1|86143.1|44
1634623590000|2021-10-19 06:06:30|86194.5|86144.5|86200.1|86150.1|86201.4|86151.4|86194.3|86144.3|47
1634623600000|2021-10-19 06:06:40|86200.2|86150.2|86186.6|86136.6|86202.1|86152.1|86183.6|86133.6|50
1634623610000|2021-10-19 06:06:50|86185.7|86135.7|86191.1|86141.1|86191.1|86141.1|86184.3|86134.3|51
1634623620000|2021-10-19 06:07:00|86192.1|86142.1|86198|86148|86198.2|86148.2|86191.3|86141.3|50
1634623630000|2021-10-19 06:07:10|86197.9|86147.9|86193.7|86143.7|86199|86149|86193.2|86143.2|40
1634623640000|2021-10-19 06:07:20|86193.5|86143.5|86200.3|86150.3|86200.5|86150.5|86193|86143|37
1634623650000|2021-10-19 06:07:30|86200|86150|86195.7|86145.7|86200|86150|86192.8|86142.8|40
1634623660000|2021-10-19 06:07:40|86196.8|86146.8|86205.8|86155.8|86208|86158|86196.8|86146.8|55
1634623670000|2021-10-19 06:07:50|86206.1|86156.1|86197.6|86147.6|86206.6|86156.6|86197.1|86147.1|60
1634623680000|2021-10-19 06:08:00|86198|86148|86193.4|86143.4|86199.2|86149.2|86190.3|86140.3|62
1634623690000|2021-10-19 06:08:10|86193.7|86143.7|86197.6|86147.6|86198.1|86148.1|86193.4|86143.4|49
1634623700000|2021-10-19 06:08:20|86197.2|86147.2|86200.5|86150.5|86200.5|86150.5|86194.9|86144.9|51
1634623710000|2021-10-19 06:08:30|86200.7|86150.7|86200|86150|86201.2|86151.2|86200|86150|36
1634623720000|2021-10-19 06:08:40|86199.8|86149.8|86203.3|86153.3|86203.3|86153.3|86199.8|86149.8|28
1634623730000|2021-10-19 06:08:50|86203.1|86153.1|86202.2|86152.2|86203.5|86153.5|86200.2|86150.2|30
1634623740000|2021-10-19 06:09:00|86202.9|86152.9|86206.6|86156.6|86207.3|86157.3|86202.8|86152.8|41
1634623750000|2021-10-19 06:09:10|86206.9|86156.9|86205.2|86155.2|86207.7|86157.7|86205.2|86155.2|28
1634623760000|2021-10-19 06:09:20|86205.1|86155.1|86201.6|86151.6|86205.1|86155.1|86199.2|86149.2|36
1634623770000|2021-10-19 06:09:30|86201.4|86151.4|86195.1|86145.1|86201.9|86151.9|86191.9|86141.9|42
1634623780000|2021-10-19 06:09:40|86194.8|86144.8|86192.9|86142.9|86194.8|86144.8|86192.9|86142.9|30
1634623790000|2021-10-19 06:09:50|86193.2|86143.2|86190.6|86140.6|86193.2|86143.2|86189.8|86139.8|39
1634623800000|2021-10-19 06:10:00|86190.1|86140.1|86189.4|86139.4|86190.1|86140.1|86187.8|86137.8|35
1634623810000|2021-10-19 06:10:10|86188.7|86138.7|86189|86139|86189.2|86139.2|86188.1|86138.1|23
1634623820000|2021-10-19 06:10:20|86188.9|86138.9|86176.6|86126.6|86188.9|86138.9|86176.3|86126.3|45
1634623830000|2021-10-19 06:10:30|86176.4|86126.4|86173.1|86123.1|86177.2|86127.2|86172.8|86122.8|30
1634623840000|2021-10-19 06:10:40|86173|86123|86172.6|86122.6|86174|86124|86171.4|86121.4|40
1634623850000|2021-10-19 06:10:50|86171.9|86121.9|86173.3|86123.3|86174.5|86124.5|86171.9|86121.9|33
1634623860000|2021-10-19 06:11:00|86173.1|86123.1|86159.2|86109.2|86174.2|86124.2|86158.8|86108.8|37
1634623870000|2021-10-19 06:11:10|86159.3|86109.3|86169.1|86119.1|86169.4|86119.4|86159.3|86109.3|50
1634623880000|2021-10-19 06:11:20|86170.3|86120.3|86171|86121|86171.1|86121.1|86168.1|86118.1|54
1634623890000|2021-10-19 06:11:30|86171.3|86121.3|86174.3|86124.3|86174.3|86124.3|86171|86121|35
1634623900000|2021-10-19 06:11:40|86174|86124|86168.6|86118.6|86174|86124|86168.4|86118.4|45
1634623910000|2021-10-19 06:11:50|86169|86119|86169.4|86119.4|86172|86122|86168|86118|51
1634623920000|2021-10-19 06:12:00|86169.3|86119.3|86168.9|86118.9|86170|86120|86168.2|86118.2|44
1634623930000|2021-10-19 06:12:10|86169|86119|86172.4|86122.4|86172.4|86122.4|86168.6|86118.6|25
1634623940000|2021-10-19 06:12:20|86172.5|86122.5|86172.4|86122.4|86172.5|86122.5|86171.7|86121.7|16
1634623950000|2021-10-19 06:12:30|86172.3|86122.3|86167.8|86117.8|86172.3|86122.3|86164.2|86114.2|47
1634623960000|2021-10-19 06:12:40|86168.1|86118.1|86165.4|86115.4|86170.1|86120.1|86165.4|86115.4|50
1634623970000|2021-10-19 06:12:50|86165.3|86115.3|86159.8|86109.8|86169.6|86119.6|86159.8|86109.8|43
1634623980000|2021-10-19 06:13:00|86160.1|86110.1|86169.7|86119.7|86171.4|86121.4|86160.1|86110.1|55
1634623990000|2021-10-19 06:13:10|86170|86120|86181.8|86131.8|86182.6|86132.6|86169.7|86119.7|60
1634624000000|2021-10-19 06:13:20|86181.9|86131.9|86180.4|86130.4|86181.9|86131.9|86177.6|86127.6|55
1634624010000|2021-10-19 06:13:30|86180.5|86130.5|86180.4|86130.4|86181.2|86131.2|86178|86128|38
1634624020000|2021-10-19 06:13:40|86180.3|86130.3|86181.3|86131.3|86183.8|86133.8|86179.8|86129.8|44
1634624030000|2021-10-19 06:13:50|86181.5|86131.5|86177.4|86127.4|86181.5|86131.5|86172.6|86122.6|50
1634624040000|2021-10-19 06:14:00|86177.2|86127.2|86173.8|86123.8|86177.8|86127.8|86173.3|86123.3|41
1634624050000|2021-10-19 06:14:10|86173.4|86123.4|86175.8|86125.8|86176.2|86126.2|86173.4|86123.4|28
1634624060000|2021-10-19 06:14:20|86176|86126|86173.9|86123.9|86180.5|86130.5|86168.4|86118.4|35
1634624070000|2021-10-19 06:14:30|86174.1|86124.1|86172.8|86122.8|86174.9|86124.9|86172.8|86122.8|38
1634624080000|2021-10-19 06:14:40|86173.3|86123.3|86176.3|86126.3|86178.7|86128.7|86173.1|86123.1|33
1634624090000|2021-10-19 06:14:50|86176.1|86126.1|86177.4|86127.4|86178.1|86128.1|86175.4|86125.4|47
1634624100000|2021-10-19 06:15:00|86177|86127|86182.5|86132.5|86182.6|86132.6|86177|86127|39
1634624110000|2021-10-19 06:15:10|86181.6|86131.6|86177.4|86127.4|86182.8|86132.8|86177|86127|39
1634624120000|2021-10-19 06:15:20|86177.6|86127.6|86173.5|86123.5|86179.5|86129.5|86172.2|86122.2|52
1634624130000|2021-10-19 06:15:30|86173.8|86123.8|86172.3|86122.3|86174.3|86124.3|86171.5|86121.5|38
1634624140000|2021-10-19 06:15:40|86172.5|86122.5|86174.3|86124.3|86174.4|86124.4|86171.7|86121.7|38
1634624150000|2021-10-19 06:15:50|86174.6|86124.6|86173.4|86123.4|86174.7|86124.7|86172.3|86122.3|30
1634624160000|2021-10-19 06:16:00|86173.3|86123.3|86174|86124|86174.1|86124.1|86171.8|86121.8|32
1634624170000|2021-10-19 06:16:10|86174.1|86124.1|86171.5|86121.5|86174.2|86124.2|86171.5|86121.5|25
1634624180000|2021-10-19 06:16:20|86171.2|86121.2|86173.3|86123.3|86173.3|86123.3|86170.8|86120.8|29
1634624190000|2021-10-19 06:16:30|86173.4|86123.4|86174|86124|86174.3|86124.3|86173.2|86123.2|28
1634624200000|2021-10-19 06:16:40|86173.8|86123.8|86177.2|86127.2|86177.9|86127.9|86173.8|86123.8|25
1634624210000|2021-10-19 06:16:50|86177.1|86127.1|86185.8|86135.8|86186.9|86136.9|86175.5|86125.5|57
1634624220000|2021-10-19 06:17:00|86185.1|86135.1|86180.2|86130.2|86185.1|86135.1|86180.2|86130.2|44
1634624230000|2021-10-19 06:17:10|86181.3|86131.3|86182.5|86132.5|86184.9|86134.9|86181.1|86131.1|45
1634624240000|2021-10-19 06:17:20|86182.3|86132.3|86173.7|86123.7|86183.7|86133.7|86172.3|86122.3|39
1634624250000|2021-10-19 06:17:30|86173.3|86123.3|86173.5|86123.5|86174|86124|86172.3|86122.3|39
1634624260000|2021-10-19 06:17:40|86173.6|86123.6|86166.9|86116.9|86173.7|86123.7|86166.9|86116.9|35
1634624270000|2021-10-19 06:17:50|86166.3|86116.3|86168|86118|86168.6|86118.6|86166|86116|40
1634624280000|2021-10-19 06:18:00|86167.9|86117.9|86168.5|86118.5|86169.4|86119.4|86167.8|86117.8|40
1634624290000|2021-10-19 06:18:10|86168.7|86118.7|86168.7|86118.7|86169|86119|86168.4|86118.4|17
1634624300000|2021-10-19 06:18:20|86168.4|86118.4|86171.9|86121.9|86172.2|86122.2|86168.4|86118.4|28
1634624310000|2021-10-19 06:18:30|86172.1|86122.1|86167.9|86117.9|86172.4|86122.4|86167.1|86117.1|43
1634624320000|2021-10-19 06:18:40|86168.2|86118.2|86167.2|86117.2|86168.3|86118.3|86167.1|86117.1|29
1634624330000|2021-10-19 06:18:50|86167.3|86117.3|86168.1|86118.1|86168.2|86118.2|86167.3|86117.3|16
1634624340000|2021-10-19 06:19:00|86168.3|86118.3|86165.3|86115.3|86170.2|86120.2|86164.3|86114.3|49
1634624350000|2021-10-19 06:19:10|86165.5|86115.5|86165.3|86115.3|86166.2|86116.2|86164.3|86114.3|27
1634624360000|2021-10-19 06:19:20|86165.2|86115.2|86164.8|86114.8|86165.4|86115.4|86162.6|86112.6|25
1634624370000|2021-10-19 06:19:30|86165|86115|86162.5|86112.5|86165|86115|86162.5|86112.5|23
1634624380000|2021-10-19 06:19:40|86162.3|86112.3|86161.8|86111.8|86162.9|86112.9|86161.5|86111.5|22
1634624390000|2021-10-19 06:19:50|86162.3|86112.3|86163.3|86113.3|86163.6|86113.6|86162.3|86112.3|17
1634624400000|2021-10-19 06:20:00|86163.2|86113.2|86163.5|86113.5|86165.3|86115.3|86162.4|86112.4|40
1634624410000|2021-10-19 06:20:10|86163.3|86113.3|86166.1|86116.1|86166.7|86116.7|86161.9|86111.9|34
1634624420000|2021-10-19 06:20:20|86165.7|86115.7|86158.6|86108.6|86165.7|86115.7|86156.9|86106.9|40
1634624430000|2021-10-19 06:20:30|86158.1|86108.1|86155.7|86105.7|86159|86109|86155.5|86105.5|32
1634624440000|2021-10-19 06:20:40|86155.9|86105.9|86157.5|86107.5|86160.1|86110.1|86155.2|86105.2|31
1634624450000|2021-10-19 06:20:50|86157.8|86107.8|86160.9|86110.9|86161.5|86111.5|86157.8|86107.8|29
1634624460000|2021-10-19 06:21:00|86159.8|86109.8|86164.8|86114.8|86165.1|86115.1|86159.3|86109.3|31
1634624470000|2021-10-19 06:21:10|86165|86115|86168.3|86118.3|86169|86119|86164.8|86114.8|33
1634624480000|2021-10-19 06:21:20|86167.6|86117.6|86168.3|86118.3|86171.7|86121.7|86167.2|86117.2|31
1634624490000|2021-10-19 06:21:30|86168.1|86118.1|86168.7|86118.7|86170|86120|86167.5|86117.5|33
1634624500000|2021-10-19 06:21:40|86168.8|86118.8|86168.9|86118.9|86170.2|86120.2|86168.3|86118.3|35
1634624510000|2021-10-19 06:21:50|86168.6|86118.6|86164.3|86114.3|86169.2|86119.2|86162.7|86112.7|41
1634624520000|2021-10-19 06:22:00|86164.1|86114.1|86160.1|86110.1|86165.7|86115.7|86159.9|86109.9|45
1634624530000|2021-10-19 06:22:10|86159.9|86109.9|86163.8|86113.8|86164.2|86114.2|86159.1|86109.1|43
1634624540000|2021-10-19 06:22:20|86163.4|86113.4|86158.7|86108.7|86165.7|86115.7|86157.7|86107.7|47
1634624550000|2021-10-19 06:22:30|86159.3|86109.3|86161.3|86111.3|86162|86112|86159.3|86109.3|38
1634624560000|2021-10-19 06:22:40|86161|86111|86162.5|86112.5|86164.7|86114.7|86160.3|86110.3|48
1634624570000|2021-10-19 06:22:50|86162.1|86112.1|86157.9|86107.9|86162.1|86112.1|86154.7|86104.7|45
1634624580000|2021-10-19 06:23:00|86157.3|86107.3|86157.7|86107.7|86159.6|86109.6|86156.8|86106.8|39
1634624590000|2021-10-19 06:23:10|86157.5|86107.5|86158.1|86108.1|86159.5|86109.5|86157.5|86107.5|25
1634624600000|2021-10-19 06:23:20|86157.8|86107.8|86159.5|86109.5|86159.9|86109.9|86157.8|86107.8|35
1634624610000|2021-10-19 06:23:30|86159.4|86109.4|86150.7|86100.7|86159.8|86109.8|86146.5|86096.5|34
1634624620000|2021-10-19 06:23:40|86151.2|86101.2|86152.8|86102.8|86153.7|86103.7|86150.9|86100.9|33
1634624630000|2021-10-19 06:23:50|86152.9|86102.9|86156.3|86106.3|86156.4|86106.4|86151.9|86101.9|24
1634624640000|2021-10-19 06:24:00|86156.4|86106.4|86152.8|86102.8|86156.6|86106.6|86152.8|86102.8|37
1634624650000|2021-10-19 06:24:10|86153.8|86103.8|86154.1|86104.1|86155|86105|86151.7|86101.7|35
1634624660000|2021-10-19 06:24:20|86153.4|86103.4|86154.2|86104.2|86154.2|86104.2|86152|86102|26
1634624670000|2021-10-19 06:24:30|86153.7|86103.7|86151.7|86101.7|86154.6|86104.6|86151.5|86101.5|34
1634624680000|2021-10-19 06:24:40|86151.4|86101.4|86153.3|86103.3|86153.6|86103.6|86151.4|86101.4|29
1634624690000|2021-10-19 06:24:50|86153.2|86103.2|86154.2|86104.2|86154.3|86104.3|86151.7|86101.7|28
1634624700000|2021-10-19 06:25:00|86154.3|86104.3|86154.4|86104.4|86157.1|86107.1|86152.3|86102.3|35
1634624710000|2021-10-19 06:25:10|86154.5|86104.5|86150.5|86100.5|86154.8|86104.8|86149.7|86099.7|39
1634624720000|2021-10-19 06:25:20|86150.7|86100.7|86151.5|86101.5|86152.4|86102.4|86150.6|86100.6|38
1634624730000|2021-10-19 06:25:30|86151.4|86101.4|86149.4|86099.4|86151.4|86101.4|86148.4|86098.4|33
1634624740000|2021-10-19 06:25:40|86149.7|86099.7|86151.7|86101.7|86152.1|86102.1|86149.1|86099.1|23
1634624750000|2021-10-19 06:25:50|86152.1|86102.1|86148.3|86098.3|86152.4|86102.4|86148|86098|28
1634624760000|2021-10-19 06:26:00|86149.8|86099.8|86148.6|86098.6|86150.8|86100.8|86148|86098|30
1634624770000|2021-10-19 06:26:10|86149.3|86099.3|86145.1|86095.1|86149.7|86099.7|86144.3|86094.3|34
1634624780000|2021-10-19 06:26:20|86145.3|86095.3|86143.5|86093.5|86145.6|86095.6|86143.3|86093.3|20
1634624790000|2021-10-19 06:26:30|86143.3|86093.3|86142.9|86092.9|86145.1|86095.1|86142.7|86092.7|41
1634624800000|2021-10-19 06:26:40|86142.7|86092.7|86143.5|86093.5|86143.6|86093.6|86140.3|86090.3|45
1634624810000|2021-10-19 06:26:50|86143.6|86093.6|86143.6|86093.6|86144.8|86094.8|86142.6|86092.6|40
1634624820000|2021-10-19 06:27:00|86143.4|86093.4|86137.4|86087.4|86143.8|86093.8|86136.6|86086.6|42
1634624830000|2021-10-19 06:27:10|86137.5|86087.5|86137|86087|86137.9|86087.9|86135.7|86085.7|31
1634624840000|2021-10-19 06:27:20|86138.3|86088.3|86139.2|86089.2|86139.7|86089.7|86137.7|86087.7|39
1634624850000|2021-10-19 06:27:30|86138.8|86088.8|86139.4|86089.4|86139.9|86089.9|86138.6|86088.6|27
1634624860000|2021-10-19 06:27:40|86139.1|86089.1|86137.5|86087.5|86139.3|86089.3|86136.7|86086.7|21
1634624870000|2021-10-19 06:27:50|86137.4|86087.4|86139.1|86089.1|86139.4|86089.4|86136.8|86086.8|35
1634624880000|2021-10-19 06:28:00|86139|86089|86141.8|86091.8|86141.8|86091.8|86139|86089|29
1634624890000|2021-10-19 06:28:10|86141.7|86091.7|86142.3|86092.3|86142.3|86092.3|86140.4|86090.4|26
1634624900000|2021-10-19 06:28:20|86141.9|86091.9|86136.4|86086.4|86144.3|86094.3|86135.2|86085.2|40
1634624910000|2021-10-19 06:28:30|86136.9|86086.9|86137.2|86087.2|86138.8|86088.8|86136.6|86086.6|40
1634624920000|2021-10-19 06:28:40|86136.9|86086.9|86136.6|86086.6|86138|86088|86134.6|86084.6|33
1634624930000|2021-10-19 06:28:50|86136.8|86086.8|86142.8|86092.8|86143.7|86093.7|86135.8|86085.8|40
1634624940000|2021-10-19 06:29:00|86143|86093|86133|86083|86143|86093|86131.1|86081.1|43
1634624950000|2021-10-19 06:29:10|86132.8|86082.8|86130.9|86080.9|86133.3|86083.3|86130.7|86080.7|33
1634624960000|2021-10-19 06:29:20|86129.2|86079.2|86131.6|86081.6|86132.6|86082.6|86129.2|86079.2|30
1634624970000|2021-10-19 06:29:30|86132.1|86082.1|86130.3|86080.3|86132.1|86082.1|86127.9|86077.9|51
1634624980000|2021-10-19 06:29:40|86129.9|86079.9|86122.5|86072.5|86130.2|86080.2|86120.9|86070.9|61
1634624990000|2021-10-19 06:29:50|86122.2|86072.2|86120.4|86070.4|86123|86073|86120.4|86070.4|27
1634625000000|2021-10-19 06:30:00|86120.7|86070.7|86123.1|86073.1|86123.6|86073.6|86120.7|86070.7|42
1634625010000|2021-10-19 06:30:10|86122.9|86072.9|86119.4|86069.4|86122.9|86072.9|86117.9|86067.9|44
1634625020000|2021-10-19 06:30:20|86119.5|86069.5|86115.7|86065.7|86119.6|86069.6|86114.3|86064.3|38
1634625030000|2021-10-19 06:30:30|86115.8|86065.8|86109|86059|86115.8|86065.8|86108.4|86058.4|46
1634625040000|2021-10-19 06:30:40|86109.2|86059.2|86107.4|86057.4|86109.4|86059.4|86103.1|86053.1|53
1634625050000|2021-10-19 06:30:50|86108.8|86058.8|86105.2|86055.2|86111.8|86061.8|86103.7|86053.7|43
1634625060000|2021-10-19 06:31:00|86105.1|86055.1|86103.4|86053.4|86105.2|86055.2|86103.2|86053.2|38
1634625070000|2021-10-19 06:31:10|86103.8|86053.8|86100|86050|86104.2|86054.2|86099.8|86049.8|43
1634625080000|2021-10-19 06:31:20|86100.5|86050.5|86098.7|86048.7|86100.8|86050.8|86097.4|86047.4|34
1634625090000|2021-10-19 06:31:30|86098.6|86048.6|86098.6|86048.6|86100.5|86050.5|86096.2|86046.2|42
1634625100000|2021-10-19 06:31:40|86099.6|86049.6|86098.4|86048.4|86099.7|86049.7|86097.3|86047.3|32
1634625110000|2021-10-19 06:31:50|86098.7|86048.7|86090.8|86040.8|86103.4|86058.5|86083.5|86039|54
1634625120000|2021-10-19 06:32:00|86090.2|86040.2|86079.1|86029.1|86090.8|86040.8|86078.7|86028.7|60
1634625130000|2021-10-19 06:32:10|86079|86029|86077.5|86027.5|86081.7|86031.7|86075.3|86025.3|48
1634625140000|2021-10-19 06:32:20|86077.6|86027.6|86078.2|86028.2|86080.4|86030.4|86076.9|86026.9|55
1634625150000|2021-10-19 06:32:30|86078.9|86028.9|86078.4|86028.4|86079.7|86029.7|86077.9|86027.9|40
1634625160000|2021-10-19 06:32:40|86079.1|86029.1|86077.6|86027.6|86079.1|86029.1|86074.8|86024.8|47
1634625170000|2021-10-19 06:32:50|86077.7|86027.7|86074.8|86024.8|86078.4|86028.4|86072.6|86022.6|46
1634625180000|2021-10-19 06:33:00|86075.1|86025.1|86082|86032|86083.1|86033.1|86074.2|86024.2|53
1634625190000|2021-10-19 06:33:10|86081.6|86031.6|86084.7|86034.7|86087.7|86037.7|86077.1|86027.1|51
1634625200000|2021-10-19 06:33:20|86084.4|86034.4|86083.4|86033.4|86086.9|86036.9|86079.8|86029.8|45
1634625210000|2021-10-19 06:33:30|86083.1|86033.1|86082.6|86032.6|86084.9|86034.9|86082.2|86032.2|46
1634625220000|2021-10-19 06:33:40|86082.8|86032.8|86083.1|86033.1|86085.5|86035.5|86082.8|86032.8|44
1634625230000|2021-10-19 06:33:50|86083.6|86033.6|86082.9|86032.9|86084.6|86034.6|86082.7|86032.7|36
1634625240000|2021-10-19 06:34:00|86083|86033|86081.3|86031.3|86083.2|86033.2|86077.3|86027.3|52
1634625250000|2021-10-19 06:34:10|86080.3|86030.3|86080.8|86030.8|86082.1|86032.1|86078.7|86028.7|45
1634625260000|2021-10-19 06:34:20|86080.6|86030.6|86087.1|86037.1|86087.8|86037.8|86076.6|86026.6|53
1634625270000|2021-10-19 06:34:30|86087.2|86037.2|86082.5|86032.5|86087.2|86037.2|86081.8|86031.8|52
1634625280000|2021-10-19 06:34:40|86082.3|86032.3|86082|86032|86082.9|86032.9|86076.8|86026.8|68
1634625290000|2021-10-19 06:34:50|86081.9|86031.9|86081.4|86031.4|86082|86032|86080.4|86030.4|37
1634625300000|2021-10-19 06:35:00|86081|86031|86081.7|86031.7|86083.1|86033.1|86080.9|86030.9|29
1634625310000|2021-10-19 06:35:10|86081.5|86031.5|86078.5|86028.5|86081.9|86031.9|86076.7|86026.7|44
1634625320000|2021-10-19 06:35:20|86078.6|86028.6|86077.5|86027.5|86081.8|86031.8|86076.4|86026.4|56
1634625330000|2021-10-19 06:35:30|86077.6|86027.6|86084.3|86034.3|86085.7|86035.7|86077.4|86027.4|54
1634625340000|2021-10-19 06:35:40|86084.1|86034.1|86096.4|86046.4|86098.3|86048.3|86083.9|86033.9|59
1634625350000|2021-10-19 06:35:50|86097|86047|86104.3|86054.3|86105.2|86055.2|86094.9|86044.9|61
1634625360000|2021-10-19 06:36:00|86104.4|86054.4|86106.6|86056.6|86108.4|86058.4|86103.4|86053.4|55
1634625370000|2021-10-19 06:36:10|86108.5|86058.5|86108.4|86058.4|86109.3|86059.3|86106.6|86056.6|43
1634625380000|2021-10-19 06:36:20|86108.3|86058.3|86105.7|86055.7|86109.8|86059.8|86105.2|86055.2|35
1634625390000|2021-10-19 06:36:30|86105.9|86055.9|86114.3|86064.3|86116.8|86066.8|86105.1|86055.1|58
1634625400000|2021-10-19 06:36:40|86114.6|86064.6|86116.4|86066.4|86118|86068|86114.2|86064.2|46
1634625410000|2021-10-19 06:36:50|86116.5|86066.5|86115.7|86065.7|86118|86068|86115.2|86065.2|45
1634625420000|2021-10-19 06:37:00|86115.8|86065.8|86116.1|86066.1|86117.9|86067.9|86113.3|86063.3|50
1634625430000|2021-10-19 06:37:10|86116.3|86066.3|86131.4|86081.4|86133.2|86083.2|86115|86065|61
1634625440000|2021-10-19 06:37:20|86131.7|86081.7|86131.4|86081.4|86133.5|86083.5|86129.2|86079.2|43
1634625450000|2021-10-19 06:37:30|86131.5|86081.5|86129.5|86079.5|86131.6|86081.6|86124.2|86074.2|48
1634625460000|2021-10-19 06:37:40|86129.3|86079.3|86137|86087|86141|86091|86120.9|86070.9|56
1634625470000|2021-10-19 06:37:50|86136.6|86086.6|86137.2|86087.2|86137.6|86087.6|86135.2|86085.2|60
1634625480000|2021-10-19 06:38:00|86134.2|86084.2|86135.6|86085.6|86137.6|86087.6|86132.3|86082.3|57
1634625490000|2021-10-19 06:38:10|86136.1|86086.1|86127.7|86077.7|86136.9|86086.9|86127.2|86077.2|59
1634625500000|2021-10-19 06:38:20|86128.4|86078.4|86129|86079|86129.8|86079.8|86121.5|86071.5|61
1634625510000|2021-10-19 06:38:30|86128.8|86078.8|86127.4|86077.4|86128.9|86078.9|86126.5|86076.5|32
1634625520000|2021-10-19 06:38:40|86127.5|86077.5|86132.4|86082.4|86134.6|86084.6|86127.5|86077.5|46
1634625530000|2021-10-19 06:38:50|86132|86082|86134.1|86084.1|86136.7|86086.7|86131.4|86081.4|48
1634625540000|2021-10-19 06:39:00|86133.9|86083.9|86141.7|86091.7|86144.8|86094.8|86132.9|86082.9|54
1634625550000|2021-10-19 06:39:10|86142|86092|86133.7|86083.7|86144.6|86094.6|86130.6|86080.6|52
1634625560000|2021-10-19 06:39:20|86134|86084|86131.9|86081.9|86134.3|86084.3|86131.5|86081.5|34
1634625570000|2021-10-19 06:39:30|86132|86082|86127.6|86077.6|86132|86082|86124|86074|45
1634625580000|2021-10-19 06:39:40|86126.5|86076.5|86123.4|86073.4|86130.1|86080.1|86122.2|86072.2|55
1634625590000|2021-10-19 06:39:50|86122.9|86072.9|86123.4|86073.4|86123.4|86073.4|86120.4|86070.4|40
1634625600000|2021-10-19 06:40:00|86123.2|86073.2|86117.6|86067.6|86123.2|86073.2|86113.9|86063.9|45
1634625610000|2021-10-19 06:40:10|86117.5|86067.5|86115.6|86065.6|86117.5|86067.5|86114.1|86064.1|54
1634625620000|2021-10-19 06:40:20|86115.5|86065.5|86115.8|86065.8|86118.5|86068.5|86114.7|86064.7|49
1634625630000|2021-10-19 06:40:30|86115.5|86065.5|86114.8|86064.8|86116.8|86066.8|86114.7|86064.7|48
1634625640000|2021-10-19 06:40:40|86114.7|86064.7|86110.3|86060.3|86114.7|86064.7|86109.4|86059.4|41
1634625650000|2021-10-19 06:40:50|86110.1|86060.1|86108.4|86058.4|86111.2|86061.2|86104.9|86054.9|54
1634625660000|2021-10-19 06:41:00|86108.1|86058.1|86112.4|86062.4|86112.6|86062.6|86107.5|86057.5|49
1634625670000|2021-10-19 06:41:10|86112.2|86062.2|86118.6|86068.6|86118.6|86068.6|86112.2|86062.2|52
1634625680000|2021-10-19 06:41:20|86118.5|86068.5|86118.7|86068.7|86118.7|86068.7|86117.3|86067.3|31
1634625690000|2021-10-19 06:41:30|86118.8|86068.8|86117.7|86067.7|86118.8|86068.8|86117.3|86067.3|28
1634625700000|2021-10-19 06:41:40|86117.6|86067.6|86137|86087|86138.4|86088.4|86117.6|86067.6|51
1634625710000|2021-10-19 06:41:50|86137.5|86087.5|86128.7|86078.7|86138.4|86088.4|86124.7|86074.7|49
1634625720000|2021-10-19 06:42:00|86128.5|86078.5|86137.3|86087.3|86138.1|86096|86121|86076.9|58
1634625730000|2021-10-19 06:42:10|86137.1|86087.1|86144.5|86094.5|86147.7|86097.7|86136.9|86086.9|52
1634625740000|2021-10-19 06:42:20|86144.8|86094.8|86139.2|86089.2|86145.9|86095.9|86137.9|86087.9|52
1634625750000|2021-10-19 06:42:30|86139.3|86089.3|86137.3|86087.3|86140.1|86090.1|86135.4|86085.4|40
1634625760000|2021-10-19 06:42:40|86134.6|86084.6|86128.5|86078.5|86138.8|86088.8|86127.4|86077.4|45
1634625770000|2021-10-19 06:42:50|86128.9|86078.9|86126.4|86076.4|86128.9|86078.9|86123.2|86073.2|46
1634625780000|2021-10-19 06:43:00|86126.1|86076.1|86126.7|86076.7|86128.1|86078.1|86124.5|86074.5|30
1634625790000|2021-10-19 06:43:10|86126.5|86076.5|86123.9|86073.9|86127.8|86077.8|86123.5|86073.5|30
1634625800000|2021-10-19 06:43:20|86123.5|86073.5|86127.1|86077.1|86127.7|86077.7|86123.3|86073.3|48
1634625810000|2021-10-19 06:43:30|86127.3|86077.3|86125.5|86075.5|86131.6|86081.6|86124.9|86074.9|42
1634625820000|2021-10-19 06:43:40|86125.6|86075.6|86127.7|86077.7|86127.7|86077.7|86125|86075|41
1634625830000|2021-10-19 06:43:50|86127.5|86077.5|86128.2|86078.2|86129.3|86079.3|86127.5|86077.5|36
1634625840000|2021-10-19 06:44:00|86128.1|86078.1|86127.5|86077.5|86130.4|86080.4|86127.1|86077.1|50
1634625850000|2021-10-19 06:44:10|86127.6|86077.6|86131.7|86081.7|86131.8|86081.8|86126.4|86076.4|41
1634625860000|2021-10-19 06:44:20|86131.9|86081.9|86128.6|86078.6|86131.9|86081.9|86127.6|86077.6|42
1634625870000|2021-10-19 06:44:30|86128.2|86078.2|86130.1|86080.1|86131.6|86081.6|86127.4|86077.4|34
1634625880000|2021-10-19 06:44:40|86130.4|86080.4|86129|86079|86134|86084|86129|86079|39
1634625890000|2021-10-19 06:44:50|86126.3|86076.3|86126.9|86076.9|86127.1|86077.1|86123.3|86073.3|48
1634625900000|2021-10-19 06:45:00|86127.2|86077.2|86124.8|86074.8|86128.5|86078.5|86124.8|86074.8|43
1634625910000|2021-10-19 06:45:10|86125.5|86075.5|86129|86079|86129|86079|86125.3|86075.3|28
1634625920000|2021-10-19 06:45:20|86129.1|86079.1|86128.5|86078.5|86129.2|86079.2|86128|86078|14
1634625930000|2021-10-19 06:45:30|86128.3|86078.3|86125.6|86075.6|86128.4|86078.4|86125|86075|25
1634625940000|2021-10-19 06:45:40|86125.7|86075.7|86124.1|86074.1|86125.7|86075.7|86124.1|86074.1|23
1634625950000|2021-10-19 06:45:50|86124.3|86074.3|86128|86078|86128.4|86078.4|86124.2|86074.2|37
1634625960000|2021-10-19 06:46:00|86128.1|86078.1|86131.4|86081.4|86133.4|86083.4|86127.7|86077.7|45
1634625970000|2021-10-19 06:46:10|86131.3|86081.3|86140.6|86090.6|86141.1|86091.1|86129.1|86079.1|59
1634625980000|2021-10-19 06:46:20|86140.7|86090.7|86139.7|86089.7|86141.2|86091.2|86138.2|86088.2|46
1634625990000|2021-10-19 06:46:30|86139.8|86089.8|86131|86081|86143.4|86093.4|86129.8|86079.8|56
1634626000000|2021-10-19 06:46:40|86130|86080|86131.5|86081.5|86133.6|86083.6|86129.1|86079.1|58
1634626010000|2021-10-19 06:46:50|86131.7|86081.7|86125.2|86075.2|86132|86082|86122.6|86072.6|52
1634626020000|2021-10-19 06:47:00|86123.9|86073.9|86125.9|86075.9|86130.6|86080.6|86123.2|86073.2|53
1634626030000|2021-10-19 06:47:10|86125|86075|86135.7|86085.7|86135.7|86085.7|86124.2|86074.2|60
1634626040000|2021-10-19 06:47:20|86135.6|86085.6|86135.3|86085.3|86136.1|86086.1|86133.4|86083.4|49
1634626050000|2021-10-19 06:47:30|86135|86085|86127.3|86077.3|86135.9|86085.9|86127.2|86077.2|48
1634626060000|2021-10-19 06:47:40|86127.7|86077.7|86141.2|86091.2|86142.6|86092.6|86127.7|86077.7|59
1634626070000|2021-10-19 06:47:50|86142|86092|86142.8|86092.8|86143|86093|86140.7|86090.7|47
1634626080000|2021-10-19 06:48:00|86142.5|86092.5|86146|86096|86148.3|86098.3|86141.6|86091.6|56
1634626090000|2021-10-19 06:48:10|86145|86095|86137.7|86087.7|86146.9|86096.9|86136.9|86086.9|63
1634626100000|2021-10-19 06:48:20|86138.4|86088.4|86135.2|86085.2|86141.6|86091.6|86133.2|86083.2|57
1634626110000|2021-10-19 06:48:30|86135.3|86085.3|86142.8|86092.8|86144.6|86094.6|86134.4|86084.4|67
1634626120000|2021-10-19 06:48:40|86142.7|86092.7|86141.2|86091.2|86145.6|86095.6|86141.1|86091.1|58
1634626130000|2021-10-19 06:48:50|86141.4|86091.4|86141.3|86091.3|86144.1|86094.1|86139.6|86089.6|56
1634626140000|2021-10-19 06:49:00|86141.8|86091.8|86142.7|86092.7|86149.1|86099.1|86140.9|86090.9|62
1634626150000|2021-10-19 06:49:10|86142.1|86092.1|86142.5|86092.5|86143.2|86093.2|86139.4|86089.4|58
1634626160000|2021-10-19 06:49:20|86142.6|86092.6|86147.2|86097.2|86147.9|86097.9|86142.2|86092.2|50
1634626170000|2021-10-19 06:49:30|86146.7|86096.7|86147.6|86097.6|86149|86099|86146.5|86096.5|50
1634626180000|2021-10-19 06:49:40|86148.1|86098.1|86165.8|86115.8|86166.5|86116.5|86148|86098|39
1634626190000|2021-10-19 06:49:50|86166|86116|86168.4|86118.4|86169|86119|86163.7|86113.7|60
1634626200000|2021-10-19 06:50:00|86167.9|86117.9|86168|86118|86169.5|86119.5|86166.7|86116.7|57
1634626210000|2021-10-19 06:50:10|86167.8|86117.8|86161.4|86111.4|86168.7|86118.7|86161.3|86111.3|45
1634626220000|2021-10-19 06:50:20|86160.7|86110.7|86160.9|86110.9|86165.7|86115.7|86159.6|86109.6|55
1634626230000|2021-10-19 06:50:30|86160.1|86110.1|86163.6|86113.6|86164.3|86114.3|86158.9|86108.9|46
1634626240000|2021-10-19 06:50:40|86165.5|86115.5|86160.4|86110.4|86166.3|86116.3|86155.5|86105.5|52
1634626250000|2021-10-19 06:50:50|86160.1|86110.1|86160.1|86110.1|86166.6|86116.6|86159.1|86109.1|55
1634626260000|2021-10-19 06:51:00|86160.3|86110.3|86162.7|86112.7|86165.4|86115.4|86159.8|86109.8|41
1634626270000|2021-10-19 06:51:10|86162.4|86112.4|86161.7|86111.7|86162.6|86112.6|86160.9|86110.9|29
1634626280000|2021-10-19 06:51:20|86161.8|86111.8|86164.3|86114.3|86164.9|86114.9|86161.5|86111.5|37
1634626290000|2021-10-19 06:51:30|86164.4|86114.4|86167.4|86117.4|86168.6|86118.6|86164.4|86114.4|39
1634626300000|2021-10-19 06:51:40|86167.6|86117.6|86175.5|86125.5|86181.9|86131.9|86165.6|86115.6|46
1634626310000|2021-10-19 06:51:50|86175.8|86125.8|86176.2|86126.2|86177.3|86127.3|86174|86124|45
1634626320000|2021-10-19 06:52:00|86177.4|86127.4|86180.8|86130.8|86182.4|86132.4|86177.2|86127.2|52
1634626330000|2021-10-19 06:52:10|86180.9|86130.9|86182.7|86132.7|86185.8|86135.8|86180.9|86130.9|36
1634626340000|2021-10-19 06:52:20|86182.8|86132.8|86176.8|86126.8|86187|86137|86176.8|86126.8|45
1634626350000|2021-10-19 06:52:30|86177.2|86127.2|86179|86129|86183.1|86133.1|86176.9|86126.9|46
1634626360000|2021-10-19 06:52:40|86178.9|86128.9|86177.3|86127.3|86179.3|86129.3|86175.8|86125.8|42
1634626370000|2021-10-19 06:52:50|86177.5|86127.5|86181.6|86131.6|86182|86132|86177.2|86127.2|40
1634626380000|2021-10-19 06:53:00|86181.5|86131.5|86181.6|86131.6|86184.9|86134.9|86181.4|86131.4|37
1634626390000|2021-10-19 06:53:10|86181.3|86131.3|86173.4|86123.4|86181.5|86131.5|86173.1|86123.1|34
1634626400000|2021-10-19 06:53:20|86174.3|86124.3|86172.6|86122.6|86174.7|86124.7|86172.6|86122.6|44
1634626410000|2021-10-19 06:53:30|86172.7|86122.7|86161.2|86111.2|86173.3|86123.7|86147.9|86110.5|38
1634626420000|2021-10-19 06:53:40|86160.8|86110.8|86161.1|86111.1|86162.4|86112.4|86157.7|86107.7|41
1634626430000|2021-10-19 06:53:50|86161.2|86111.2|86159.3|86109.3|86162.4|86112.4|86158.2|86108.2|42
1634626440000|2021-10-19 06:54:00|86160.4|86110.4|86159.4|86109.4|86161.6|86111.6|86159|86109|46
1634626450000|2021-10-19 06:54:10|86159.3|86109.3|86158.3|86108.3|86159.6|86109.6|86157.6|86107.6|41
1634626460000|2021-10-19 06:54:20|86159.5|86109.5|86158.4|86108.4|86159.6|86109.6|86157.3|86107.3|37
1634626470000|2021-10-19 06:54:30|86158.6|86108.6|86152.8|86102.8|86158.6|86108.6|86149.7|86099.7|45
1634626480000|2021-10-19 06:54:40|86152.7|86102.7|86143.9|86093.9|86152.7|86111.8|86135.3|86093.7|48
1634626490000|2021-10-19 06:54:50|86144.8|86094.8|86145.2|86095.2|86146.8|86096.8|86143.7|86093.7|34
1634626500000|2021-10-19 06:55:00|86145.3|86095.3|86157|86107|86164.4|86114.4|86145.3|86095.3|61
1634626510000|2021-10-19 06:55:10|86157.1|86107.1|86168|86118|86168.6|86118.6|86152.1|86102.1|59
1634626520000|2021-10-19 06:55:20|86167.8|86117.8|86175.2|86125.2|86175.6|86125.6|86167.2|86117.2|54
1634626530000|2021-10-19 06:55:30|86175|86125|86186.1|86136.1|86186.1|86136.1|86173.1|86123.1|54
1634626540000|2021-10-19 06:55:40|86185.4|86135.4|86197.9|86147.9|86201.4|86151.4|86185.1|86135.1|63
1634626550000|2021-10-19 06:55:50|86197.5|86147.5|86199.8|86149.8|86204.1|86154.1|86194.5|86144.5|63
1634626560000|2021-10-19 06:56:00|86200.8|86150.8|86192|86167|86209.3|86171.1|86187.3|86150.3|66
1634626570000|2021-10-19 06:56:10|86193.1|86168.1|86209.8|86159.8|86211.4|86168.1|86193.1|86152.5|52
1634626580000|2021-10-19 06:56:20|86210.2|86160.2|86206.8|86156.8|86218.1|86168.1|86203.4|86153.4|69
1634626590000|2021-10-19 06:56:30|86207.7|86157.7|86211.4|86161.4|86219.1|86178.2|86202.4|86157.4|58
1634626600000|2021-10-19 06:56:40|86211.7|86161.7|86205.5|86155.5|86211.7|86161.7|86203.7|86153.7|45
1634626610000|2021-10-19 06:56:50|86205.6|86155.6|86204.7|86154.7|86208.4|86158.4|86204.1|86154.1|51
1634626620000|2021-10-19 06:57:00|86204.3|86154.3|86199.8|86149.8|86205.5|86163.2|86187.7|86146.5|52
1634626630000|2021-10-19 06:57:10|86199.5|86149.5|86207.2|86157.2|86210.2|86160.2|86199.5|86149.5|58
1634626640000|2021-10-19 06:57:20|86207.3|86157.3|86213.1|86163.1|86213.9|86163.9|86207|86157|46
1634626650000|2021-10-19 06:57:30|86212.4|86162.4|86216.5|86166.5|86217.4|86167.4|86210.1|86160.1|46
1634626660000|2021-10-19 06:57:40|86216.2|86166.2|86221.3|86171.3|86226.6|86187.7|86212.7|86166.2|58
1634626670000|2021-10-19 06:57:50|86219.7|86169.7|86216.9|86166.9|86220.1|86170.1|86215.8|86165.8|56
1634626680000|2021-10-19 06:58:00|86217|86167|86198.5|86148.5|86217|86167|86197.8|86147.8|66
1634626690000|2021-10-19 06:58:10|86198.2|86148.2|86211.1|86161.1|86211.9|86161.9|86198.2|86148.2|61
1634626700000|2021-10-19 06:58:20|86211.5|86161.5|86221.1|86171.1|86224.6|86174.6|86211|86161|59
1634626710000|2021-10-19 06:58:30|86220.9|86170.9|86219.7|86169.7|86222.8|86172.8|86218.7|86168.7|48
1634626720000|2021-10-19 06:58:40|86219.6|86169.6|86219.4|86169.4|86223.3|86173.3|86215.6|86165.6|55
1634626730000|2021-10-19 06:58:50|86219.7|86169.7|86226.8|86176.8|86227.8|86182.2|86207.1|86165.1|52
1634626740000|2021-10-19 06:59:00|86227.2|86177.2|86224.6|86174.6|86228.6|86186.9|86211.9|86172.6|65
1634626750000|2021-10-19 06:59:10|86224.9|86174.9|86228.1|86178.1|86231.7|86181.7|86224.1|86174.1|48
1634626760000|2021-10-19 06:59:20|86227.9|86177.9|86227.2|86177.2|86232.9|86182.9|86222.3|86172.3|55
1634626770000|2021-10-19 06:59:30|86227.3|86177.3|86220.2|86170.2|86232.5|86190.3|86214.3|86169.9|66
1634626780000|2021-10-19 06:59:40|86220.3|86170.3|86217.5|86167.5|86227.4|86177.4|86217.5|86167.5|60
1634626790000|2021-10-19 06:59:50|86216.7|86166.7|86210.3|86160.3|86220.2|86182.9|86196.7|86159.3|63
1634626800000|2021-10-19 07:00:00|86209.9|86159.9|86208.5|86158.5|86217.1|86167.1|86204.8|86154.8|67
1634626810000|2021-10-19 07:00:10|86208.6|86158.6|86207.1|86157.1|86216.6|86166.6|86206.7|86156.7|60
1634626820000|2021-10-19 07:00:20|86207.7|86157.7|86213.1|86163.1|86213.9|86163.9|86206.9|86156.9|57
1634626830000|2021-10-19 07:00:30|86213.9|86163.9|86213.4|86163.4|86213.9|86163.9|86210|86160|48
1634626840000|2021-10-19 07:00:40|86213.7|86163.7|86209|86159|86213.9|86163.9|86208.2|86158.2|54
1634626850000|2021-10-19 07:00:50|86209.2|86159.2|86199.2|86149.2|86211.4|86161.4|86195.4|86145.4|62
1634626860000|2021-10-19 07:01:00|86199|86149|86216.2|86166.2|86221.9|86171.9|86198.9|86148.9|61
1634626870000|2021-10-19 07:01:10|86215.7|86165.7|86223.6|86173.6|86223.9|86173.9|86215.4|86165.4|54
1634626880000|2021-10-19 07:01:20|86223.9|86173.9|86215.6|86165.6|86223.9|86173.9|86214.4|86164.4|53
1634626890000|2021-10-19 07:01:30|86215.8|86165.8|86220.8|86170.8|86223.1|86173.1|86214.4|86164.4|56
1634626900000|2021-10-19 07:01:40|86221|86171|86220.4|86170.4|86224.9|86174.9|86219.5|86169.5|50
1634626910000|2021-10-19 07:01:50|86221.4|86171.4|86211.3|86161.3|86221.4|86171.4|86211.3|86161.3|56
1634626920000|2021-10-19 07:02:00|86210.6|86160.6|86215.4|86165.4|86216.5|86166.5|86205.4|86155.4|66
1634626930000|2021-10-19 07:02:10|86222.1|86172.1|86194.5|86144.5|86222.1|86172.1|86193.7|86143.7|70
1634626940000|2021-10-19 07:02:20|86194.9|86144.9|86186.4|86136.4|86194.9|86144.9|86186.4|86136.4|60
1634626950000|2021-10-19 07:02:30|86186.9|86136.9|86179.4|86129.4|86189.6|86139.6|86170.2|86120.2|63
1634626960000|2021-10-19 07:02:40|86178.1|86128.1|86188.6|86138.6|86188.9|86138.9|86178.1|86128.1|63
1634626970000|2021-10-19 07:02:50|86188.8|86138.8|86187.9|86137.9|86189.2|86139.2|86186.3|86136.3|52
1634626980000|2021-10-19 07:03:00|86188.4|86138.4|86194.6|86144.6|86198.3|86148.3|86188.4|86138.4|59
1634626990000|2021-10-19 07:03:10|86195|86145|86191.6|86141.6|86196.3|86146.3|86191|86141|37
1634627000000|2021-10-19 07:03:20|86191.8|86141.8|86178.1|86128.1|86191.9|86141.9|86177.1|86127.1|64
1634627010000|2021-10-19 07:03:30|86178|86128|86167.8|86117.8|86178.3|86128.3|86167.4|86117.4|58
1634627020000|2021-10-19 07:03:40|86168.6|86118.6|86130.2|86080.2|86176.2|86126.2|86130.2|86080.2|59
1634627030000|2021-10-19 07:03:50|86132.6|86082.6|86109.1|86059.1|86132.6|86082.6|86087.2|86037.2|76
1634627040000|2021-10-19 07:04:00|86109|86059|86102|86052|86110.3|86060.3|86101|86051|67
1634627050000|2021-10-19 07:04:10|86102.4|86052.4|86101.2|86051.2|86106.5|86056.5|86099.6|86049.6|51
1634627060000|2021-10-19 07:04:20|86100.6|86050.6|86111.9|86061.9|86111.9|86061.9|86099.9|86049.9|54
1634627070000|2021-10-19 07:04:30|86111.6|86061.6|86113.8|86063.8|86113.9|86063.9|86111|86061|36
1634627080000|2021-10-19 07:04:40|86114.2|86064.2|86120|86070|86120|86070|86114.2|86064.2|55
1634627090000|2021-10-19 07:04:50|86120.2|86070.2|86119.1|86069.1|86122.9|86072.9|86117.9|86067.9|45
1634627100000|2021-10-19 07:05:00|86119|86069|86129.5|86079.5|86143.2|86080|86117|86067|63
1634627110000|2021-10-19 07:05:10|86129.8|86079.8|86144.1|86094.1|86146.5|86096.5|86129.3|86079.3|55
1634627120000|2021-10-19 07:05:20|86144|86094|86154.2|86104.2|86154.2|86104.2|86140.2|86090.2|61
1634627130000|2021-10-19 07:05:30|86152.6|86102.6|86158.3|86108.3|86158.3|86108.3|86151.7|86101.7|58
1634627140000|2021-10-19 07:05:40|86158.1|86108.1|86162.3|86112.3|86164.9|86114.9|86158.1|86108.1|43
1634627150000|2021-10-19 07:05:50|86162.1|86112.1|86159.5|86109.5|86163|86113|86157.4|86107.4|41
1634627160000|2021-10-19 07:06:00|86159.3|86109.3|86159.4|86109.4|86162.4|86112.4|86156.8|86106.8|51
1634627170000|2021-10-19 07:06:10|86159.5|86109.5|86151.7|86101.7|86162.6|86112.6|86151.4|86101.4|63
1634627180000|2021-10-19 07:06:20|86151.6|86101.6|86159.3|86109.3|86159.3|86109.3|86151.1|86101.1|58
1634627190000|2021-10-19 07:06:30|86159.2|86109.2|86160.9|86110.9|86161.9|86111.9|86158.8|86108.8|47
1634627200000|2021-10-19 07:06:40|86161.8|86111.8|86157.1|86107.1|86162.5|86112.5|86157.1|86107.1|29
1634627210000|2021-10-19 07:06:50|86157.7|86107.7|86160.4|86110.4|86160.4|86110.4|86156.1|86106.1|55
1634627220000|2021-10-19 07:07:00|86159.8|86109.8|86167.9|86117.9|86168.7|86118.7|86158.1|86108.1|62
1634627230000|2021-10-19 07:07:10|86168.9|86118.9|86168.7|86118.7|86171.5|86121.5|86167.2|86117.2|59
1634627240000|2021-10-19 07:07:20|86168.8|86118.8|86165.5|86115.5|86169|86119|86165.3|86115.3|41
1634627250000|2021-10-19 07:07:30|86165.3|86115.3|86167.3|86117.3|86168.1|86118.1|86163.8|86113.8|63
1634627260000|2021-10-19 07:07:40|86167.5|86117.5|86154.6|86104.6|86168.8|86118.8|86154.1|86104.1|50
1634627270000|2021-10-19 07:07:50|86155.4|86105.4|86149.4|86099.4|86157.8|86107.8|86147.5|86097.5|49
1634627280000|2021-10-19 07:08:00|86149.1|86099.1|86146.2|86096.2|86150.7|86100.7|86146.2|86096.2|33
1634627290000|2021-10-19 07:08:10|86145.2|86095.2|86146.4|86096.4|86148.2|86098.2|86145.2|86095.2|44
1634627300000|2021-10-19 07:08:20|86146.5|86096.5|86150.1|86100.1|86150.4|86100.4|86146.3|86096.3|36
1634627310000|2021-10-19 07:08:30|86150|86100|86150.4|86100.4|86151.5|86101.5|86149.8|86099.8|20
1634627320000|2021-10-19 07:08:40|86150.5|86100.5|86146.7|86096.7|86151.6|86101.6|86145|86095|40
1634627330000|2021-10-19 07:08:50|86146.1|86096.1|86144.1|86094.1|86147.2|86097.2|86142.2|86092.2|48
1634627340000|2021-10-19 07:09:00|86144|86094|86137.9|86087.9|86144.5|86094.5|86137.7|86087.7|46
1634627350000|2021-10-19 07:09:10|86138.4|86088.4|86139|86089|86139.8|86089.8|86138.1|86088.1|42
1634627360000|2021-10-19 07:09:20|86141.2|86091.2|86139.6|86089.6|86142.3|86092.3|86138.9|86088.9|49
1634627370000|2021-10-19 07:09:30|86139.5|86089.5|86143.4|86093.4|86145|86095|86138.3|86088.3|51
1634627380000|2021-10-19 07:09:40|86142.9|86092.9|86143.4|86093.4|86146.5|86096.5|86142.9|86092.9|45
1634627390000|2021-10-19 07:09:50|86143.3|86093.3|86137.7|86087.7|86144.1|86094.1|86135.6|86085.6|57
1634627400000|2021-10-19 07:10:00|86137.3|86087.3|86137.2|86087.2|86139.5|86089.5|86136.5|86086.5|47
1634627410000|2021-10-19 07:10:10|86137.3|86087.3|86134.7|86084.7|86139.5|86089.5|86132.3|86082.3|63
1634627420000|2021-10-19 07:10:20|86134.9|86084.9|86134|86084|86139.5|86089.5|86134|86084|66
1634627430000|2021-10-19 07:10:30|86134.1|86084.1|86135|86085|86136.5|86086.5|86130.4|86080.4|58
1634627440000|2021-10-19 07:10:40|86134.6|86084.6|86136.3|86086.3|86136.8|86086.8|86132.2|86082.2|46
1634627450000|2021-10-19 07:10:50|86136.5|86086.5|86133.6|86083.6|86136.6|86086.6|86133.3|86083.3|47
1634627460000|2021-10-19 07:11:00|86133.4|86083.4|86128.2|86078.2|86134.5|86084.5|86125.1|86075.1|59
1634627470000|2021-10-19 07:11:10|86128.3|86078.3|86128.7|86078.7|86129.7|86079.7|86126.6|86076.6|48
1634627480000|2021-10-19 07:11:20|86128.6|86078.6|86129.7|86079.7|86131.9|86081.9|86128|86078|52
1634627490000|2021-10-19 07:11:30|86129.8|86079.8|86131|86081|86132.2|86082.2|86129.2|86079.2|46
1634627500000|2021-10-19 07:11:40|86131.1|86081.1|86128.5|86078.5|86134.8|86084.8|86126.7|86076.7|31
1634627510000|2021-10-19 07:11:50|86128|86078|86130.9|86080.9|86131|86081|86126.3|86076.3|45
1634627520000|2021-10-19 07:12:00|86131.3|86081.3|86135.8|86085.8|86136.1|86086.1|86131.2|86081.2|60
1634627530000|2021-10-19 07:12:10|86135.7|86085.7|86132.7|86082.7|86136.5|86086.5|86132.7|86082.7|47
1634627540000|2021-10-19 07:12:20|86132.9|86082.9|86123.8|86073.8|86133|86083|86123.4|86073.4|54
1634627550000|2021-10-19 07:12:30|86123.9|86073.9|86114.8|86064.8|86124.2|86074.2|86114.8|86064.8|56
1634627560000|2021-10-19 07:12:40|86114.5|86064.5|86119.4|86069.4|86119.9|86069.9|86114|86064|47
1634627570000|2021-10-19 07:12:50|86119.5|86069.5|86120.7|86070.7|86120.9|86070.9|86117.2|86067.2|42
1634627580000|2021-10-19 07:13:00|86120.5|86070.5|86125.2|86075.2|86126.9|86076.9|86120.1|86070.1|48
1634627590000|2021-10-19 07:13:10|86125.1|86075.1|86130.5|86080.5|86130.5|86080.5|86123.1|86073.1|56
1634627600000|2021-10-19 07:13:20|86130.3|86080.3|86124.4|86074.4|86130.3|86080.3|86123.8|86073.8|48
1634627610000|2021-10-19 07:13:30|86124.3|86074.3|86129.5|86079.5|86129.6|86079.6|86124.1|86074.1|33
1634627620000|2021-10-19 07:13:40|86129|86079|86127.8|86077.8|86130.6|86080.6|86125.7|86075.7|47
1634627630000|2021-10-19 07:13:50|86128|86078|86129.8|86079.8|86130.2|86080.2|86126.9|86076.9|50
1634627640000|2021-10-19 07:14:00|86129.9|86079.9|86125.5|86075.5|86131.4|86081.4|86124.6|86074.6|44
1634627650000|2021-10-19 07:14:10|86125.7|86075.7|86128.5|86078.5|86128.5|86078.5|86124.4|86074.4|38
1634627660000|2021-10-19 07:14:20|86128.6|86078.6|86120.4|86070.4|86128.6|86078.6|86120.3|86070.3|56
1634627670000|2021-10-19 07:14:30|86120.2|86070.2|86122|86072|86123.2|86073.2|86117.7|86067.7|50
1634627680000|2021-10-19 07:14:40|86122.9|86072.9|86127|86077|86127.1|86077.1|86121.4|86071.4|46
1634627690000|2021-10-19 07:14:50|86127.3|86077.3|86127.3|86077.3|86128.3|86078.3|86126.2|86076.2|41
1634627700000|2021-10-19 07:15:00|86127.4|86077.4|86129.3|86079.3|86131|86081|86125.3|86075.3|52
1634627710000|2021-10-19 07:15:10|86129.1|86079.1|86125.1|86075.1|86130.2|86080.2|86123.7|86073.7|51
1634627720000|2021-10-19 07:15:20|86125|86075|86122.8|86072.8|86126.5|86076.5|86121.2|86071.2|55
1634627730000|2021-10-19 07:15:30|86122.9|86072.9|86129.7|86079.7|86130.2|86080.2|86120.3|86070.3|56
1634627740000|2021-10-19 07:15:40|86129.2|86079.2|86138.4|86088.4|86138.4|86088.4|86129.2|86079.2|62
1634627750000|2021-10-19 07:15:50|86139.1|86089.1|86143.1|86093.1|86144.3|86094.3|86137.6|86087.6|64
1634627760000|2021-10-19 07:16:00|86143.5|86093.5|86133.8|86083.8|86143.5|86093.5|86133.3|86083.3|59
1634627770000|2021-10-19 07:16:10|86134.4|86084.4|86140|86090|86140.4|86090.4|86133.7|86083.7|61
1634627780000|2021-10-19 07:16:20|86139.3|86089.3|86130.8|86080.8|86139.3|86089.3|86123.3|86073.3|50
1634627790000|2021-10-19 07:16:30|86130.6|86080.6|86137.8|86087.8|86138.2|86088.2|86129.2|86079.2|58
1634627800000|2021-10-19 07:16:40|86137.5|86087.5|86137|86087|86139.3|86089.3|86135|86085|49
1634627810000|2021-10-19 07:16:50|86137.4|86087.4|86137.3|86087.3|86138.8|86088.8|86133.8|86083.8|46
1634627820000|2021-10-19 07:17:00|86136.5|86086.5|86132.8|86082.8|86137.4|86087.4|86128.6|86078.6|62
1634627830000|2021-10-19 07:17:10|86132.4|86082.4|86139|86089|86139|86089|86132.4|86082.4|59
1634627840000|2021-10-19 07:17:20|86138.9|86088.9|86143.8|86093.8|86144.1|86094.1|86138.9|86088.9|42
1634627850000|2021-10-19 07:17:30|86143.9|86093.9|86144|86094|86148.9|86098.9|86142.6|86092.6|60
1634627860000|2021-10-19 07:17:40|86144.2|86094.2|86140.6|86090.6|86145.3|86095.3|86139.9|86089.9|52
1634627870000|2021-10-19 07:17:50|86140.7|86090.7|86137|86087|86140.7|86090.7|86136.5|86086.5|54
1634627880000|2021-10-19 07:18:00|86137.2|86087.2|86137.5|86087.5|86138.4|86088.4|86134.1|86084.1|48
1634627890000|2021-10-19 07:18:10|86137.4|86087.4|86141.4|86091.4|86141.4|86091.4|86136.6|86086.6|54
1634627900000|2021-10-19 07:18:20|86141.5|86091.5|86136.5|86086.5|86141.5|86091.5|86134.2|86084.2|36
1634627910000|2021-10-19 07:18:30|86136.3|86086.3|86132.1|86082.1|86137.1|86087.1|86130.3|86080.3|49
1634627920000|2021-10-19 07:18:40|86132.5|86082.5|86136.7|86086.7|86138.2|86088.2|86132.2|86082.2|47
1634627930000|2021-10-19 07:18:50|86138|86088|86140.6|86090.6|86141.6|86091.6|86136|86086|47
1634627940000|2021-10-19 07:19:00|86140.2|86090.2|86127.4|86077.4|86140.5|86090.5|86127.1|86077.1|56
1634627950000|2021-10-19 07:19:10|86127.7|86077.7|86121.7|86071.7|86129.9|86079.9|86121.7|86071.7|36
1634627960000|2021-10-19 07:19:20|86120.8|86070.8|86116.8|86066.8|86121|86071|86116.6|86066.6|57
1634627970000|2021-10-19 07:19:30|86116.5|86066.5|86122.6|86072.6|86124.3|86074.3|86115.4|86065.4|46
1634627980000|2021-10-19 07:19:40|86122.9|86072.9|86126.2|86076.2|86126.4|86076.4|86118.9|86068.9|60
1634627990000|2021-10-19 07:19:50|86126.1|86076.1|86112.4|86062.4|86129.7|86079.7|86112.2|86062.2|60
1634628000000|2021-10-19 07:20:00|86112.7|86062.7|86109.7|86059.7|86117.4|86067.4|86109.2|86059.2|50
1634628010000|2021-10-19 07:20:10|86109.5|86059.5|86111.9|86061.9|86111.9|86061.9|86109.3|86059.3|36
1634628020000|2021-10-19 07:20:20|86112.1|86062.1|86121.5|86071.5|86121.9|86071.9|86111.9|86061.9|51
1634628030000|2021-10-19 07:20:30|86121.8|86071.8|86117.1|86067.1|86121.9|86071.9|86116.9|86066.9|56
1634628040000|2021-10-19 07:20:40|86116.9|86066.9|86117.8|86067.8|86118.7|86068.7|86113.5|86063.5|45
1634628050000|2021-10-19 07:20:50|86115.7|86065.7|86118.2|86068.2|86119.8|86069.8|86112.5|86062.5|52
1634628060000|2021-10-19 07:21:00|86118|86068|86116.9|86066.9|86120|86070|86116.9|86066.9|43
1634628070000|2021-10-19 07:21:10|86117.2|86067.2|86104.3|86054.3|86117.2|86067.2|86103.4|86053.4|52
1634628080000|2021-10-19 07:21:20|86105.3|86055.3|86099.8|86049.8|86105.3|86055.3|86098.5|86048.5|47
1634628090000|2021-10-19 07:21:30|86099.7|86049.7|86095.1|86045.1|86100.1|86050.1|86090.2|86040.2|52
1634628100000|2021-10-19 07:21:40|86095.5|86045.5|86100.4|86050.4|86101.1|86051.1|86091.1|86041.1|50
1634628110000|2021-10-19 07:21:50|86100.5|86050.5|86095.7|86045.7|86102.3|86052.3|86094|86044|55
1634628120000|2021-10-19 07:22:00|86094.8|86044.8|86098|86048|86098.7|86048.7|86090|86040|58
1634628130000|2021-10-19 07:22:10|86097.6|86047.6|86107|86057|86108.9|86058.9|86097|86047|54
1634628140000|2021-10-19 07:22:20|86107.3|86057.3|86119.9|86069.9|86122|86072|86107.1|86057.1|53
1634628150000|2021-10-19 07:22:30|86120.2|86070.2|86127.3|86077.3|86130.2|86080.2|86118.3|86068.3|57
1634628160000|2021-10-19 07:22:40|86127.4|86077.4|86124.7|86074.7|86128.1|86078.1|86124.4|86074.4|45
1634628170000|2021-10-19 07:22:50|86124.6|86074.6|86126.9|86076.9|86128.1|86078.1|86123.9|86073.9|42
1634628180000|2021-10-19 07:23:00|86127|86077|86123.9|86073.9|86127.1|86077.1|86121.7|86071.7|37
1634628190000|2021-10-19 07:23:10|86123.4|86073.4|86110.1|86060.1|86123.7|86073.7|86110.1|86060.1|38
1634628200000|2021-10-19 07:23:20|86111.6|86061.6|86110.6|86060.6|86112.3|86062.3|86110|86060|37
1634628210000|2021-10-19 07:23:30|86111|86061|86118.8|86068.8|86127.1|86077.1|86110.1|86060.1|61
1634628220000|2021-10-19 07:23:40|86118.2|86068.2|86112|86062|86119.2|86069.2|86112|86062|51
1634628230000|2021-10-19 07:23:50|86112.1|86062.1|86101|86051|86112.1|86062.1|86100.8|86050.8|63
1634628240000|2021-10-19 07:24:00|86102.6|86052.6|86104.3|86054.3|86105.5|86055.5|86102.6|86052.6|44
1634628250000|2021-10-19 07:24:10|86104|86054|86103.8|86053.8|86105|86055|86103.5|86053.5|30
1634628260000|2021-10-19 07:24:20|86103.6|86053.6|86095.9|86045.9|86103.9|86053.9|86094|86044|43
1634628270000|2021-10-19 07:24:30|86096.9|86046.9|86092.4|86042.4|86098.7|86048.7|86092.4|86042.4|60
1634628280000|2021-10-19 07:24:40|86092.2|86042.2|86082.3|86032.3|86092.6|86042.6|86079|86029|48
1634628290000|2021-10-19 07:24:50|86082.1|86032.1|86087.2|86037.2|86087.6|86037.6|86082.1|86032.1|29
1634628300000|2021-10-19 07:25:00|86087.1|86037.1|86075.9|86025.9|86087.1|86037.1|86074.5|86024.5|50
1634628310000|2021-10-19 07:25:10|86076.4|86026.4|86062.4|86012.4|86077.9|86027.9|86061.8|86011.8|63
1634628320000|2021-10-19 07:25:20|86062.9|86012.9|86053.6|86003.6|86062.9|86012.9|86053.4|86003.4|54
1634628330000|2021-10-19 07:25:30|86053.7|86003.7|86057.4|86007.4|86060.6|86010.6|86052.7|86002.7|58
1634628340000|2021-10-19 07:25:40|86057.2|86007.2|86061|86011|86061.4|86011.4|86057|86007|48
1634628350000|2021-10-19 07:25:50|86060.9|86010.9|86059.7|86009.7|86061.8|86011.8|86058.7|86008.7|39
1634628360000|2021-10-19 07:26:00|86059.5|86009.5|86063.5|86013.5|86065.1|86015.1|86059.5|86009.5|37
1634628370000|2021-10-19 07:26:10|86063.1|86013.1|86049.8|85999.8|86064|86014|86049.2|85999.2|48
1634628380000|2021-10-19 07:26:20|86049.4|85999.4|86050.8|86000.8|86052.8|86002.8|86048.7|85998.7|48
1634628390000|2021-10-19 07:26:30|86052.1|86002.1|86057.6|86007.6|86064.4|86014.4|86051.7|86001.7|60
1634628400000|2021-10-19 07:26:40|86057.9|86007.9|86054.7|86004.7|86058.9|86008.9|86053.7|86003.7|46
1634628410000|2021-10-19 07:26:50|86054.9|86004.9|86056|86006|86056.4|86006.4|86053.1|86003.1|50
1634628420000|2021-10-19 07:27:00|86056.5|86006.5|86042.2|85992.2|86058.9|86008.9|86041.2|85991.2|57
1634628430000|2021-10-19 07:27:10|86043.6|85993.6|86042|85992|86044.1|85994.1|86038.3|85988.3|50
1634628440000|2021-10-19 07:27:20|86042.5|85992.5|86044.3|85994.3|86044.8|85994.8|86041.3|85991.3|45
1634628450000|2021-10-19 07:27:30|86044.2|85994.2|86046.9|85996.9|86046.9|85996.9|86043.5|85993.5|49
1634628460000|2021-10-19 07:27:40|86047.1|85997.1|86050.7|86000.7|86052.3|86002.3|86044.5|85994.5|34
1634628470000|2021-10-19 07:27:50|86051|86001|86047.6|85997.6|86051|86001|86045.3|85995.3|34
1634628480000|2021-10-19 07:28:00|86047.9|85997.9|86055.3|86005.3|86055.4|86005.4|86047.3|85997.3|45
1634628490000|2021-10-19 07:28:10|86054.7|86004.7|86056.4|86006.4|86057.9|86007.9|86054.1|86004.1|46
1634628500000|2021-10-19 07:28:20|86056.6|86006.6|86058.2|86008.2|86058.2|86008.2|86054.1|86004.1|30
1634628510000|2021-10-19 07:28:30|86058|86008|86053.3|86003.3|86058.3|86008.3|86052.6|86002.6|35
1634628520000|2021-10-19 07:28:40|86052.8|86002.8|86059.6|86009.6|86059.9|86009.9|86052.1|86002.1|43
1634628530000|2021-10-19 07:28:50|86060|86010|86054.9|86004.9|86060.7|86010.7|86052|86002|45
1634628540000|2021-10-19 07:29:00|86054.8|86004.8|86056.3|86006.3|86057.5|86007.5|86053.6|86003.6|52
1634628550000|2021-10-19 07:29:10|86056.4|86006.4|86053.2|86003.2|86056.4|86006.4|86051.3|86001.3|48
1634628560000|2021-10-19 07:29:20|86053.8|86003.8|86053.3|86003.3|86056.1|86006.1|86051.4|86001.4|45
1634628570000|2021-10-19 07:29:30|86053.2|86003.2|86057.9|86007.9|86058.4|86008.4|86052.7|86002.7|43
1634628580000|2021-10-19 07:29:40|86057.8|86007.8|86058.9|86008.9|86061.1|86011.1|86057.6|86007.6|47
1634628590000|2021-10-19 07:29:50|86059.1|86009.1|86055.2|86005.2|86059.5|86009.5|86053.5|86003.5|45
1634628600000|2021-10-19 07:30:00|86055|86005|86056|86006|86056.6|86006.6|86051.8|86001.8|62
1634628610000|2021-10-19 07:30:10|86056.3|86006.3|86057.1|86007.1|86057.4|86007.4|86055.6|86005.6|35
1634628620000|2021-10-19 07:30:20|86057.2|86007.2|86060.1|86010.1|86060.7|86010.7|86056.7|86006.7|45
1634628630000|2021-10-19 07:30:30|86060|86010|86071.6|86021.6|86072.5|86022.5|86059.8|86009.8|47
1634628640000|2021-10-19 07:30:40|86071.5|86021.5|86077.1|86027.1|86077.1|86027.1|86071.4|86021.4|47
1634628650000|2021-10-19 07:30:50|86076.6|86026.6|86086.2|86036.2|86086.2|86036.2|86075.9|86025.9|57
1634628660000|2021-10-19 07:31:00|86086|86036|86088.5|86038.5|86089.1|86039.1|86085.7|86035.7|44
1634628670000|2021-10-19 07:31:10|86088.4|86038.4|86090.1|86040.1|86090.6|86040.6|86086|86036|38
1634628680000|2021-10-19 07:31:20|86090.3|86040.3|86089.6|86039.6|86090.3|86040.3|86085.9|86035.9|47
1634628690000|2021-10-19 07:31:30|86089.5|86039.5|86087.6|86037.6|86090.3|86040.3|86086.4|86036.4|39
1634628700000|2021-10-19 07:31:40|86087.5|86037.5|86089.1|86039.1|86090.2|86040.2|86086.8|86036.8|36
1634628710000|2021-10-19 07:31:50|86089.2|86039.2|86102.4|86052.4|86102.4|86052.4|86088|86038|48
1634628720000|2021-10-19 07:32:00|86102.1|86052.1|86086.9|86036.9|86102.1|86052.1|86086.3|86036.3|51
1634628730000|2021-10-19 07:32:10|86086.4|86036.4|86102.8|86052.8|86102.8|86052.8|86085.9|86035.9|47
1634628740000|2021-10-19 07:32:20|86103.7|86053.7|86102.5|86052.5|86103.7|86053.7|86100.5|86050.5|48
1634628750000|2021-10-19 07:32:30|86102.2|86052.2|86103.4|86053.4|86104.3|86054.3|86102|86052|39
1634628760000|2021-10-19 07:32:40|86103.5|86053.5|86107.9|86057.9|86107.9|86057.9|86103|86053|36
1634628770000|2021-10-19 07:32:50|86107.6|86057.6|86098.7|86048.7|86109|86059|86094.7|86044.7|59
1634628780000|2021-10-19 07:33:00|86098.6|86048.6|86103.8|86053.8|86104.3|86054.3|86097.7|86047.7|44
1634628790000|2021-10-19 07:33:10|86103.3|86053.3|86101.5|86051.5|86103.9|86053.9|86101.1|86051.1|43
1634628800000|2021-10-19 07:33:20|86099|86049|86091.9|86041.9|86099|86049|86091.6|86041.6|56
1634628810000|2021-10-19 07:33:30|86092.6|86042.6|86100|86050|86100.7|86050.7|86088.3|86038.3|49
1634628820000|2021-10-19 07:33:40|86101.1|86051.1|86102.9|86052.9|86103.2|86053.2|86099.4|86049.4|36
1634628830000|2021-10-19 07:33:50|86103|86053|86100.9|86050.9|86103.3|86053.3|86098.4|86048.4|34
1634628840000|2021-10-19 07:34:00|86101|86051|86104.3|86054.3|86104.6|86054.6|86099|86049|51
1634628850000|2021-10-19 07:34:10|86104|86054|86105.5|86055.5|86106.7|86056.7|86103.2|86053.2|54
1634628860000|2021-10-19 07:34:20|86106|86056|86115.1|86065.1|86115.4|86065.4|86105.5|86055.5|45
1634628870000|2021-10-19 07:34:30|86114.9|86064.9|86118.5|86068.5|86120.3|86070.3|86114.9|86064.9|60
1634628880000|2021-10-19 07:34:40|86118.4|86068.4|86114|86064|86118.4|86068.4|86111.4|86061.4|53
1634628890000|2021-10-19 07:34:50|86113.9|86063.9|86112.9|86062.9|86115.9|86065.9|86112.4|86062.4|43
1634628900000|2021-10-19 07:35:00|86113|86063|86106.8|86056.8|86113.5|86063.5|86106.6|86056.6|50
1634628910000|2021-10-19 07:35:10|86106.9|86056.9|86108.1|86058.1|86110|86060|86106.9|86056.9|40
1634628920000|2021-10-19 07:35:20|86107.9|86057.9|86113.1|86063.1|86113.4|86063.4|86106.7|86056.7|43
1634628930000|2021-10-19 07:35:30|86114.3|86064.3|86114.4|86064.4|86115.1|86065.1|86113.2|86063.2|36
1634628940000|2021-10-19 07:35:40|86114|86064|86114.2|86064.2|86115|86065|86113.5|86063.5|35
1634628950000|2021-10-19 07:35:50|86114|86064|86116.3|86066.3|86116.3|86066.3|86113|86063|26
1634628960000|2021-10-19 07:36:00|86116.2|86066.2|86113.9|86063.9|86116.3|86066.3|86113.7|86063.7|46
1634628970000|2021-10-19 07:36:10|86113.8|86063.8|86100.4|86050.4|86113.8|86063.8|86099.1|86049.1|36
1634628980000|2021-10-19 07:36:20|86100.5|86050.5|86105.5|86055.5|86106.1|86056.1|86100.5|86050.5|28
1634628990000|2021-10-19 07:36:30|86105.3|86055.3|86117|86067|86119.1|86069.1|86105.1|86055.1|46
1634629000000|2021-10-19 07:36:40|86117.2|86067.2|86117.1|86067.1|86118|86068|86114.9|86064.9|44
1634629010000|2021-10-19 07:36:50|86117.6|86067.6|86118.9|86068.9|86119.6|86069.6|86117|86067|31
1634629020000|2021-10-19 07:37:00|86119|86069|86122.8|86072.8|86124.8|86074.8|86118.2|86068.2|49
1634629030000|2021-10-19 07:37:10|86127.7|86077.7|86145.6|86095.6|86145.6|86095.6|86127.7|86077.7|56
1634629040000|2021-10-19 07:37:20|86145.9|86095.9|86147.9|86097.9|86153.6|86103.6|86145.4|86095.4|52
1634629050000|2021-10-19 07:37:30|86148|86098|86145.1|86095.1|86148|86098|86142.1|86092.1|49
1634629060000|2021-10-19 07:37:40|86145.5|86095.5|86141.6|86091.6|86147.1|86097.1|86141.2|86091.2|54
1634629070000|2021-10-19 07:37:50|86141.3|86091.3|86141.6|86091.6|86142.4|86092.4|86140.9|86090.9|46
1634629080000|2021-10-19 07:38:00|86141.7|86091.7|86143|86093|86143|86093|86132|86082|56
1634629090000|2021-10-19 07:38:10|86143.1|86093.1|86146.3|86096.3|86147.1|86097.1|86143|86093|42
1634629100000|2021-10-19 07:38:20|86146.4|86096.4|86131.4|86081.4|86146.4|86096.4|86131.2|86081.2|51
1634629110000|2021-10-19 07:38:30|86131.7|86081.7|86127.5|86077.5|86131.7|86081.7|86127.1|86077.1|37
1634629120000|2021-10-19 07:38:40|86127.4|86077.4|86129.5|86079.5|86129.6|86079.6|86127.3|86077.3|31
1634629130000|2021-10-19 07:38:50|86129.9|86079.9|86129.9|86079.9|86131.6|86081.6|86128.5|86078.5|35
1634629140000|2021-10-19 07:39:00|86129.7|86079.7|86133.7|86083.7|86134.5|86084.5|86128.5|86078.5|46
1634629150000|2021-10-19 07:39:10|86134|86084|86131.6|86081.6|86134.7|86084.7|86131.6|86081.6|25
1634629160000|2021-10-19 07:39:20|86131.2|86081.2|86134.8|86084.8|86135.3|86085.3|86131.2|86081.2|27
1634629170000|2021-10-19 07:39:30|86134.7|86084.7|86135.5|86085.5|86135.6|86085.6|86134.5|86084.5|41
1634629180000|2021-10-19 07:39:40|86135.3|86085.3|86135.5|86085.5|86135.6|86085.6|86134.6|86084.6|42
1634629190000|2021-10-19 07:39:50|86135.6|86085.6|86142.2|86092.2|86142.6|86092.6|86134.4|86084.4|37
1634629200000|2021-10-19 07:40:00|86142.1|86092.1|86141.1|86091.1|86142.1|86092.1|86140|86090|48
1634629210000|2021-10-19 07:40:10|86141.3|86091.3|86137.6|86087.6|86141.4|86091.4|86134.7|86084.7|45
1634629220000|2021-10-19 07:40:20|86137.5|86087.5|86137.2|86087.2|86138.3|86088.3|86135.5|86085.5|33
1634629230000|2021-10-19 07:40:30|86137.3|86087.3|86138.6|86088.6|86138.6|86088.6|86137.1|86087.1|35
1634629240000|2021-10-19 07:40:40|86139|86089|86144.4|86094.4|86145.4|86095.4|86139|86089|44
1634629250000|2021-10-19 07:40:50|86145.2|86095.2|86150.7|86100.7|86152.2|86102.2|86144.8|86094.8|51
1634629260000|2021-10-19 07:41:00|86150.5|86100.5|86150.8|86100.8|86151|86101|86150.5|86100.5|32
1634629270000|2021-10-19 07:41:10|86150.7|86100.7|86146.5|86096.5|86150.7|86100.7|86146.1|86096.1|30
1634629280000|2021-10-19 07:41:20|86146.6|86096.6|86145.8|86095.8|86147.7|86097.7|86144.8|86094.8|41
1634629290000|2021-10-19 07:41:30|86145.7|86095.7|86145.8|86095.8|86145.9|86095.9|86144.5|86094.5|37
1634629300000|2021-10-19 07:41:40|86146|86096|86143.5|86093.5|86146|86096|86135.3|86085.3|49
1634629310000|2021-10-19 07:41:50|86143|86093|86145.7|86095.7|86148.2|86098.2|86143|86093|47
1634629320000|2021-10-19 07:42:00|86146|86096|86143.7|86093.7|86146|86096|86143.5|86093.5|46
1634629330000|2021-10-19 07:42:10|86143.8|86093.8|86141.2|86091.2|86144.6|86094.6|86140.7|86090.7|44
1634629340000|2021-10-19 07:42:20|86141.5|86091.5|86137.2|86087.2|86141.5|86091.5|86134.2|86084.2|55
1634629350000|2021-10-19 07:42:30|86137|86087|86129.5|86079.5|86138.8|86088.8|86128.5|86078.5|51
1634629360000|2021-10-19 07:42:40|86130.4|86080.4|86109|86059|86130.4|86080.4|86108.3|86058.3|52
1634629370000|2021-10-19 07:42:50|86109.1|86059.1|86113|86063|86113.6|86063.6|86109.1|86059.1|35
1634629380000|2021-10-19 07:43:00|86112.9|86062.9|86110|86060|86112.9|86062.9|86109.1|86059.1|39
1634629390000|2021-10-19 07:43:10|86110.3|86060.3|86110.8|86060.8|86114.6|86064.6|86108.9|86058.9|42
1634629400000|2021-10-19 07:43:20|86110.7|86060.7|86106.6|86056.6|86111.1|86061.1|86105.6|86055.6|37
1634629410000|2021-10-19 07:43:30|86106.7|86056.7|86103.4|86053.4|86107|86057|86101.9|86051.9|26
1634629420000|2021-10-19 07:43:40|86103.2|86053.2|86097.8|86047.8|86103.2|86053.2|86097.4|86047.4|46
1634629430000|2021-10-19 07:43:50|86097.9|86047.9|86102.3|86052.3|86102.3|86052.3|86097.9|86047.9|44
1634629440000|2021-10-19 07:44:00|86102.5|86052.5|86099.4|86049.4|86102.6|86052.6|86098.2|86048.2|45
1634629450000|2021-10-19 07:44:10|86099.3|86049.3|86094.4|86044.4|86099.6|86049.6|86092.4|86042.4|46
1634629460000|2021-10-19 07:44:20|86094.2|86044.2|86098.8|86048.8|86101.1|86051.1|86094.2|86044.2|40
1634629470000|2021-10-19 07:44:30|86098.7|86048.7|86098.6|86048.6|86098.7|86048.7|86094|86044|38
1634629480000|2021-10-19 07:44:40|86099.4|86049.4|86105.7|86055.7|86105.8|86055.8|86098.4|86048.4|50
1634629490000|2021-10-19 07:44:50|86105.3|86055.3|86105.5|86055.5|86105.8|86055.8|86104.2|86054.2|25
1634629500000|2021-10-19 07:45:00|86105.7|86055.7|86107.5|86057.5|86109.6|86059.6|86104.2|86054.2|49
1634629510000|2021-10-19 07:45:10|86107.2|86057.2|86106.2|86056.2|86108.4|86058.4|86106.2|86056.2|26
1634629520000|2021-10-19 07:45:20|86106.3|86056.3|86081.2|86031.2|86106.3|86056.3|86081.2|86031.2|56
1634629530000|2021-10-19 07:45:30|86077.9|86027.9|86074.1|86024.1|86079.3|86029.3|86071.1|86021.1|36
1634629540000|2021-10-19 07:45:40|86074.4|86024.4|86079.1|86029.1|86081.4|86031.4|86074.4|86024.4|47
1634629550000|2021-10-19 07:45:50|86078.4|86028.4|86078.7|86028.7|86079.8|86029.8|86077.4|86027.4|44
1634629560000|2021-10-19 07:46:00|86078.8|86028.8|86089.3|86039.3|86089.3|86039.3|86078.7|86028.7|50
1634629570000|2021-10-19 07:46:10|86090.9|86040.9|86088.4|86038.4|86090.9|86040.9|86084.9|86034.9|52
1634629580000|2021-10-19 07:46:20|86088.3|86038.3|86086.1|86036.1|86088.3|86038.3|86085.5|86035.5|44
1634629590000|2021-10-19 07:46:30|86086.2|86036.2|86084.6|86034.6|86087.5|86037.5|86084.2|86034.2|39
1634629600000|2021-10-19 07:46:40|86084.4|86034.4|86090.3|86040.3|86090.3|86040.3|86082.3|86032.3|45
1634629610000|2021-10-19 07:46:50|86090.8|86040.8|86093.7|86043.7|86096.4|86046.4|86090.7|86040.7|42
1634629620000|2021-10-19 07:47:00|86093.8|86043.8|86090.2|86040.2|86094|86044|86086.8|86036.8|51
1634629630000|2021-10-19 07:47:10|86090.1|86040.1|86088.2|86038.2|86090.7|86040.7|86088.1|86038.1|38
1634629640000|2021-10-19 07:47:20|86088.1|86038.1|86089.5|86039.5|86089.9|86039.9|86086.5|86036.5|32
1634629650000|2021-10-19 07:47:30|86089.4|86039.4|86089.5|86039.5|86091.8|86041.8|86089.1|86039.1|27
1634629660000|2021-10-19 07:47:40|86089.7|86039.7|86091.7|86041.7|86094.5|86044.5|86089.6|86039.6|52
1634629670000|2021-10-19 07:47:50|86092.2|86042.2|86086.8|86036.8|86092.7|86042.7|86086.5|86036.5|44
1634629680000|2021-10-19 07:48:00|86086.7|86036.7|86082.1|86032.1|86086.7|86036.7|86082.1|86032.1|49
1634629690000|2021-10-19 07:48:10|86081.8|86031.8|86075.6|86025.6|86082.2|86032.2|86075.1|86025.1|42
1634629700000|2021-10-19 07:48:20|86074.9|86024.9|86074|86024|86076.4|86026.4|86073.7|86023.7|39
1634629710000|2021-10-19 07:48:30|86074.1|86024.1|86073.7|86023.7|86076.1|86026.1|86073.7|86023.7|31
1634629720000|2021-10-19 07:48:40|86074.1|86024.1|86075.5|86025.5|86075.8|86025.8|86073.5|86023.5|35
1634629730000|2021-10-19 07:48:50|86075.2|86025.2|86071.7|86021.7|86075.2|86025.2|86071.7|86021.7|31
1634629740000|2021-10-19 07:49:00|86071.8|86021.8|86068.6|86018.6|86072.3|86022.3|86066.3|86016.3|56
1634629750000|2021-10-19 07:49:10|86068.7|86018.7|86067.6|86017.6|86071.5|86021.5|86067.6|86017.6|42
1634629760000|2021-10-19 07:49:20|86067.7|86017.7|86064|86014|86067.8|86017.8|86064|86014|44
1634629770000|2021-10-19 07:49:30|86063.8|86013.8|86062.1|86012.1|86064|86014|86061.5|86011.5|25
1634629780000|2021-10-19 07:49:40|86062.2|86012.2|86069.1|86019.1|86069.1|86019.1|86061.7|86011.7|24
1634629790000|2021-10-19 07:49:50|86068.8|86018.8|86076.2|86026.2|86076.5|86026.5|86067.7|86017.7|50
1634629800000|2021-10-19 07:50:00|86076.3|86026.3|86074.8|86024.8|86078.4|86028.4|86074|86024|53
1634629810000|2021-10-19 07:50:10|86074.5|86024.5|86074.2|86024.2|86081.5|86031.5|86074.2|86024.2|50
1634629820000|2021-10-19 07:50:20|86074.3|86024.3|86075.3|86025.3|86075.6|86025.6|86074.2|86024.2|28
1634629830000|2021-10-19 07:50:30|86075.4|86025.4|86075.6|86025.6|86075.8|86025.8|86073.5|86023.5|31
1634629840000|2021-10-19 07:50:40|86075.5|86025.5|86075.5|86025.5|86076.3|86026.3|86075.2|86025.2|27
1634629850000|2021-10-19 07:50:50|86075|86025|86074.7|86024.7|86076.2|86039.8|86061.9|86023.8|43
1634629860000|2021-10-19 07:51:00|86074.6|86024.6|86071.6|86021.6|86075.2|86025.2|86070.9|86020.9|41
1634629870000|2021-10-19 07:51:10|86071.2|86021.2|86069.2|86019.2|86071.2|86021.2|86068.3|86018.3|34
1634629880000|2021-10-19 07:51:20|86068.9|86018.9|86069.1|86019.1|86070.9|86020.9|86068.9|86018.9|34
1634629890000|2021-10-19 07:51:30|86069|86019|86072.6|86022.6|86073.3|86035.7|86060|86018.2|46
1634629900000|2021-10-19 07:51:40|86072.2|86022.2|86067.8|86017.8|86072.9|86022.9|86067.8|86017.8|47
1634629910000|2021-10-19 07:51:50|86067.9|86017.9|86071.8|86021.8|86072.6|86022.6|86067.9|86017.9|30
1634629920000|2021-10-19 07:52:00|86071.7|86021.7|86072.3|86022.3|86072.3|86022.3|86071|86021|31
1634629930000|2021-10-19 07:52:10|86071.5|86021.5|86071.8|86021.8|86072.3|86022.3|86071|86021|22
1634629940000|2021-10-19 07:52:20|86071.5|86021.5|86071.2|86021.2|86072|86022|86071.2|86021.2|23
1634629950000|2021-10-19 07:52:30|86071|86021|86073.1|86023.1|86073.2|86023.2|86069.9|86019.9|32
1634629960000|2021-10-19 07:52:40|86074.3|86024.3|86073.6|86023.6|86074.6|86024.6|86073.1|86023.1|24
1634629970000|2021-10-19 07:52:50|86073.5|86023.5|86081.6|86031.6|86081.6|86031.6|86073|86023|30
1634629980000|2021-10-19 07:53:00|86081.8|86031.8|86086.1|86036.1|86088.6|86038.6|86080.6|86030.6|38
1634629990000|2021-10-19 07:53:10|86085.9|86035.9|86081.7|86031.7|86086.4|86036.4|86080.4|86030.4|43
1634630000000|2021-10-19 07:53:20|86081.8|86031.8|86079.9|86029.9|86082.6|86032.6|86079.7|86029.7|40
1634630010000|2021-10-19 07:53:30|86079.8|86029.8|86074.2|86024.2|86080.5|86030.5|86074.2|86024.2|37
1634630020000|2021-10-19 07:53:40|86073.9|86023.9|86071.8|86021.8|86074.3|86024.3|86071.8|86021.8|39
1634630030000|2021-10-19 07:53:50|86071.6|86021.6|86074.4|86024.4|86074.5|86024.5|86071|86021|24
1634630040000|2021-10-19 07:54:00|86074.5|86024.5|86073.3|86023.3|86075.9|86025.9|86072.9|86022.9|35
1634630050000|2021-10-19 07:54:10|86073.4|86023.4|86070.2|86020.2|86074.8|86037.6|86057.4|86020.2|34
1634630060000|2021-10-19 07:54:20|86070.5|86020.5|86068.2|86018.2|86071.1|86021.1|86068.2|86018.2|36
1634630070000|2021-10-19 07:54:30|86068.6|86018.6|86067.6|86017.6|86069.5|86019.5|86066.1|86016.1|39
1634630080000|2021-10-19 07:54:40|86067.3|86017.3|86064.6|86014.6|86068.1|86018.1|86063.9|86013.9|26
1634630090000|2021-10-19 07:54:50|86065.5|86015.5|86066.2|86016.2|86066.6|86016.6|86064.5|86014.5|30
1634630100000|2021-10-19 07:55:00|86066.5|86016.5|86061.2|86011.2|86066.5|86016.5|86061.2|86011.2|30
1634630110000|2021-10-19 07:55:10|86061.4|86011.4|86050.4|86000.4|86061.4|86011.4|86048.7|85998.7|46
1634630120000|2021-10-19 07:55:20|86049.7|85999.7|86049.1|85999.1|86050.8|86000.8|86048.3|85998.3|49
1634630130000|2021-10-19 07:55:30|86049|85999|86048.1|85998.1|86049.6|85999.6|86047.9|85997.9|31
1634630140000|2021-10-19 07:55:40|86048.2|85998.2|86052.9|86002.9|86053.3|86003.3|86048.2|85998.2|33
1634630150000|2021-10-19 07:55:50|86053.1|86003.1|86050.6|86000.6|86053.6|86003.6|86050.6|86000.6|40
1634630160000|2021-10-19 07:56:00|86050.4|86000.4|86056.3|86006.3|86056.3|86006.3|86049.5|85999.5|26
1634630170000|2021-10-19 07:56:10|86057.1|86007.1|86047.8|85997.8|86058.2|86008.2|86047.8|85997.8|51
1634630180000|2021-10-19 07:56:20|86047.9|85997.9|86040.2|85990.2|86048.1|85998.1|86039.3|85989.3|50
1634630190000|2021-10-19 07:56:30|86040.3|85990.3|86039.9|85989.9|86041.5|86003.1|86028.1|85987.2|48
1634630200000|2021-10-19 07:56:40|86040|85990|86045.6|85995.6|86046|85996|86039.6|85989.6|44
1634630210000|2021-10-19 07:56:50|86045.7|85995.7|86046.3|85996.3|86047.3|85997.3|86042.9|85992.9|46
1634630220000|2021-10-19 07:57:00|86046.6|85996.6|86052.8|86002.8|86052.8|86002.8|86045.2|85995.2|45
1634630230000|2021-10-19 07:57:10|86052.9|86002.9|86049.1|85999.1|86052.9|86002.9|86048.4|85998.4|47
1634630240000|2021-10-19 07:57:20|86049.2|85999.2|86045.9|85995.9|86050.4|86000.4|86045.8|85995.8|38
1634630250000|2021-10-19 07:57:30|86046.9|85996.9|86047|85997|86047.3|85997.3|86045.5|85995.5|40
1634630260000|2021-10-19 07:57:40|86047.1|85997.1|86048.5|85998.5|86048.5|85998.5|86046.7|85996.7|24
1634630270000|2021-10-19 07:57:50|86037.1|86012.1|86071.9|86021.9|86072.2|86022.2|86037.1|86008.4|63
1634630280000|2021-10-19 07:58:00|86072.1|86022.1|86073.6|86023.6|86075.4|86025.4|86071.7|86021.7|45
1634630290000|2021-10-19 07:58:10|86073.5|86023.5|86070.3|86020.3|86073.8|86023.8|86069.8|86019.8|33
1634630300000|2021-10-19 07:58:20|86068.6|86018.6|86072|86022|86075.9|86030.6|86055.6|86018.4|53
1634630310000|2021-10-19 07:58:30|86072.3|86022.3|86066.9|86016.9|86073.3|86023.3|86066.9|86016.9|49
1634630320000|2021-10-19 07:58:40|86067.1|86017.1|86066.2|86016.2|86067.4|86017.4|86063.9|86013.9|50
1634630330000|2021-10-19 07:58:50|86067.5|86017.5|86051.9|86026.9|86070.1|86026.9|86051.8|86014.8|43
1634630340000|2021-10-19 07:59:00|86052|86027|86061.3|86011.3|86065.9|86027|86052|86011.3|36
1634630350000|2021-10-19 07:59:10|86061.2|86011.2|86061.2|86011.2|86061.8|86011.8|86060.8|86010.8|41
1634630360000|2021-10-19 07:59:20|86061.4|86011.4|86069.6|86019.6|86069.6|86019.6|86061.4|86011.4|50
1634630370000|2021-10-19 07:59:30|86069.4|86019.4|86078.2|86028.2|86078.8|86028.8|86069.4|86019.4|43
1634630380000|2021-10-19 07:59:40|86078.1|86028.1|86074.2|86024.2|86078.1|86028.1|86072.6|86022.6|40
1634630390000|2021-10-19 07:59:50|86074.9|86024.9|86087.7|86037.7|86087.9|86037.9|86074.9|86024.9|62
1634630400000|2021-10-19 08:00:00|86087.3|86037.3|86096.6|86046.6|86096.6|86046.6|86085.6|86035.6|62
1634630410000|2021-10-19 08:00:10|86096.7|86046.7|86087.7|86037.7|86096.9|86046.9|86087.7|86037.7|56
1634630420000|2021-10-19 08:00:20|86087.4|86037.4|86085|86035|86088.1|86038.1|86084|86034|43
1634630430000|2021-10-19 08:00:30|86084.8|86034.8|86076.9|86026.9|86085.4|86035.4|86073.1|86023.1|57
1634630440000|2021-10-19 08:00:40|86076.1|86026.1|86077.2|86027.2|86077.3|86027.3|86075.6|86025.6|33
1634630450000|2021-10-19 08:00:50|86077.1|86027.1|86055.3|86005.3|86077.1|86027.1|86054.7|86004.7|50
1634630460000|2021-10-19 08:01:00|86055.1|86005.1|86060|86010|86060|86010|86055.1|86005.1|47
1634630470000|2021-10-19 08:01:10|86060.1|86010.1|86052.8|86002.8|86060.1|86010.1|86052.2|86002.2|38
1634630480000|2021-10-19 08:01:20|86053.1|86003.1|86059.1|86009.1|86059.9|86009.9|86051.3|86001.3|55
1634630490000|2021-10-19 08:01:30|86060|86010|86064.3|86014.3|86067.4|86017.4|86059.1|86009.1|48
1634630500000|2021-10-19 08:01:40|86064.6|86014.6|86060.3|86010.3|86064.6|86014.6|86058.4|86008.4|47
1634630510000|2021-10-19 08:01:50|86060.5|86010.5|86065.6|86015.6|86065.8|86015.8|86060.1|86010.1|49
1634630520000|2021-10-19 08:02:00|86065.7|86015.7|86054.9|86004.9|86068.5|86018.5|86054.9|86004.9|43
1634630530000|2021-10-19 08:02:10|86055.8|86005.8|86056.4|86006.4|86057.5|86007.5|86055.1|86005.1|37
1634630540000|2021-10-19 08:02:20|86056.6|86006.6|86045.5|85995.5|86056.6|86006.6|86043.9|85993.9|55
1634630550000|2021-10-19 08:02:30|86045.6|85995.6|86044.3|85994.3|86046.1|85996.1|86043.1|85993.1|36
1634630560000|2021-10-19 08:02:40|86044.2|85994.2|86043.5|85993.5|86044.6|85994.6|86041.3|85991.3|35
1634630570000|2021-10-19 08:02:50|86043.4|85993.4|86047.6|85997.6|86048.4|85998.4|86043.4|85993.4|44
1634630580000|2021-10-19 08:03:00|86047.4|85997.4|86047.4|85997.4|86047.6|85997.6|86045.3|85995.3|35
1634630590000|2021-10-19 08:03:10|86047.2|85997.2|86046.9|85996.9|86051.6|86001.6|86045.6|85995.6|46
1634630600000|2021-10-19 08:03:20|86046.4|85996.4|86045.6|85995.6|86046.5|85996.5|86044.7|85994.7|44
1634630610000|2021-10-19 08:03:30|86045.5|85995.5|86042.5|85992.5|86045.9|85995.9|86040.9|85990.9|47
1634630620000|2021-10-19 08:03:40|86042.8|85992.8|86043.2|85993.2|86043.2|85993.2|86040.8|85990.8|39
1634630630000|2021-10-19 08:03:50|86043|85993|86039.3|85989.3|86043|85993|86039.3|85989.3|14
1634630640000|2021-10-19 08:04:00|86039.5|85989.5|86041.9|85991.9|86042.9|86003.7|86026.4|85989.5|37
1634630650000|2021-10-19 08:04:10|86042.1|85992.1|86041.9|85991.9|86042.1|85992.1|86036.2|85986.2|51
1634630660000|2021-10-19 08:04:20|86042.1|85992.1|86040.8|85990.8|86045|85995|86039.9|85989.9|41
1634630670000|2021-10-19 08:04:30|86040.5|85990.5|86041.1|85991.1|86041.8|85991.8|86039.7|85989.7|38
1634630680000|2021-10-19 08:04:40|86041|85991|86043.7|85993.7|86046.7|85996.7|86040.7|85990.7|37
1634630690000|2021-10-19 08:04:50|86043.9|85993.9|86040.8|85990.8|86045.4|85995.4|86039.9|85989.9|51
1634630700000|2021-10-19 08:05:00|86040.7|85990.7|86040.7|85990.7|86041.7|85991.7|86040.6|85990.6|41
1634630710000|2021-10-19 08:05:10|86040.8|85990.8|86047.6|85997.6|86048.2|85998.2|86040.8|85990.8|43
1634630720000|2021-10-19 08:05:20|86048.4|85998.4|86053.4|86003.4|86054.8|86004.8|86047.8|85997.8|43
1634630730000|2021-10-19 08:05:30|86053.9|86003.9|86053|86003|86054.2|86004.2|86051.2|86001.2|41
1634630740000|2021-10-19 08:05:40|86052.9|86002.9|86050.8|86000.8|86054.1|86004.1|86050.8|86000.8|31
1634630750000|2021-10-19 08:05:50|86050.7|86000.7|86047.5|85997.5|86052.7|86002.7|86047.1|85997.1|49
1634630760000|2021-10-19 08:06:00|86047.6|85997.6|86042.8|85992.8|86047.6|85997.6|86041.7|85991.7|39
1634630770000|2021-10-19 08:06:10|86042.9|85992.9|86048.2|85998.2|86048.2|85998.2|86042.8|85992.8|36
1634630780000|2021-10-19 08:06:20|86047.7|85997.7|86046.2|85996.2|86048.7|85998.7|86042.6|85992.6|50
1634630790000|2021-10-19 08:06:30|86046.3|85996.3|86045.1|85995.1|86046.4|85996.4|86042.4|85992.4|45
1634630800000|2021-10-19 08:06:40|86045.5|85995.5|86046.7|85996.7|86047|85997|86041.3|85991.3|40
1634630810000|2021-10-19 08:06:50|86046.4|85996.4|86047.8|85997.8|86048.2|85998.2|86045.7|85995.7|26
1634630820000|2021-10-19 08:07:00|86047.9|85997.9|86046.6|85996.6|86048.5|85998.5|86045|85995|34
1634630830000|2021-10-19 08:07:10|86047.1|85997.1|86049.8|85999.8|86050|86000|86046.6|85996.6|28
1634630840000|2021-10-19 08:07:20|86049.7|85999.7|86050.4|86000.4|86051.1|86001.1|86049.5|85999.5|33
1634630850000|2021-10-19 08:07:30|86050.5|86000.5|86055.7|86005.7|86056.2|86006.2|86050.5|86000.5|45
1634630860000|2021-10-19 08:07:40|86055.9|86005.9|86051.4|86001.4|86056.4|86006.4|86050.2|86000.2|39
1634630870000|2021-10-19 08:07:50|86051.5|86001.5|86045.6|85995.6|86052.2|86002.2|86045.3|85995.3|40
1634630880000|2021-10-19 08:08:00|86045.7|85995.7|86046.7|85996.7|86047.4|85997.4|86045.3|85995.3|39
1634630890000|2021-10-19 08:08:10|86045.8|85995.8|86040.9|85990.9|86045.8|85995.8|86040.8|85990.8|35
1634630900000|2021-10-19 08:08:20|86040.8|85990.8|86046|85996|86046|85996|86040.8|85990.8|45
1634630910000|2021-10-19 08:08:30|86046.2|85996.2|86047.6|85997.6|86048|85998|86046.2|85996.2|18
1634630920000|2021-10-19 08:08:40|86048|85998|86046.5|85996.5|86048.5|85998.5|86046.3|85996.3|26
1634630930000|2021-10-19 08:08:50|86046.4|85996.4|86044.4|85994.4|86046.7|85996.7|86044.4|85994.4|31
1634630940000|2021-10-19 08:09:00|86044.5|85994.5|86038.9|85988.9|86044.5|85994.5|86038.2|85988.2|34
1634630950000|2021-10-19 08:09:10|86039.1|85989.1|86034.1|85984.1|86040.3|85999.7|86024.4|85983.3|48
1634630960000|2021-10-19 08:09:20|86033.8|85983.8|86034.5|85984.5|86036|85986|86032.7|85982.7|45
1634630970000|2021-10-19 08:09:30|86034.9|85984.9|86034.6|85984.6|86035.2|85985.2|86033.6|85983.6|36
1634630980000|2021-10-19 08:09:40|86034.8|85984.8|86034.2|85984.2|86036.8|85986.8|86033.1|85983.1|51
1634630990000|2021-10-19 08:09:50|86033.9|85983.9|86035.4|85985.4|86035.4|85985.4|86033.2|85983.2|33
1634631000000|2021-10-19 08:10:00|86035.6|85985.6|86034.7|85984.7|86036.4|85986.4|86032.5|85982.5|38
1634631010000|2021-10-19 08:10:10|86034.9|85984.9|86038.3|85988.3|86041.2|85991.2|86034.7|85984.7|55
1634631020000|2021-10-19 08:10:20|86038.2|85988.2|86035|85985|86040.7|85990.7|86034.7|85984.7|40
1634631030000|2021-10-19 08:10:30|86035.7|85985.7|86036.5|85986.5|86036.8|85986.8|86033.9|85983.9|48
1634631040000|2021-10-19 08:10:40|86036.7|85986.7|86036.1|85986.1|86037|85987|86034.6|85984.6|39
1634631050000|2021-10-19 08:10:50|86035.8|85985.8|86035|85985|86036.4|85986.4|86033.7|85983.7|32
1634631060000|2021-10-19 08:11:00|86035.3|85985.3|86032.9|85982.9|86035.3|85985.3|86031|85981|53
1634631070000|2021-10-19 08:11:10|86034.2|85984.2|86033.9|85983.9|86035.1|85985.1|86032.7|85982.7|38
1634631080000|2021-10-19 08:11:20|86033.7|85983.7|86032.7|85982.7|86034|85984|86031.6|85981.6|37
1634631090000|2021-10-19 08:11:30|86032.8|85982.8|86037.9|85987.9|86039.8|85989.8|86032.3|85982.3|46
1634631100000|2021-10-19 08:11:40|86037.7|85987.7|86038.6|85988.6|86039.7|85989.7|86036.3|85986.3|44
1634631110000|2021-10-19 08:11:50|86038.9|85988.9|86035|85985|86039.1|85989.1|86034.8|85984.8|30
1634631120000|2021-10-19 08:12:00|86035.8|85985.8|86035.4|85985.4|86036.6|85986.6|86035.4|85985.4|33
1634631130000|2021-10-19 08:12:10|86035.6|85985.6|86036.9|85986.9|86038.8|85988.8|86035.4|85985.4|35
1634631140000|2021-10-19 08:12:20|86036.8|85986.8|86038.5|85988.5|86038.5|85988.5|86035.6|85985.6|27
1634631150000|2021-10-19 08:12:30|86038.1|85988.1|86038.3|85988.3|86038.7|85988.7|86037.4|85987.4|23
1634631160000|2021-10-19 08:12:40|86038|85988|86034.1|85984.1|86039.8|86002.4|86025.3|85983.5|50
1634631170000|2021-10-19 08:12:50|86034|85984|86034.4|85984.4|86036.1|85986.1|86033.8|85983.8|37
1634631180000|2021-10-19 08:13:00|86032.6|85982.6|86033.8|85983.8|86033.9|85983.9|86031|85981|33
1634631190000|2021-10-19 08:13:10|86034|85984|86034.9|85984.9|86035.4|85985.4|86033.8|85983.8|19
1634631200000|2021-10-19 08:13:20|86034.7|85984.7|86040|85990|86040.3|85990.3|86034.7|85984.7|39
1634631210000|2021-10-19 08:13:30|86039.8|85989.8|86045.2|85995.2|86045.2|85995.2|86039.6|85989.6|46
1634631220000|2021-10-19 08:13:40|86045.3|85995.3|86047.7|85997.7|86049.5|85999.5|86045.1|85995.1|39
1634631230000|2021-10-19 08:13:50|86047.5|85997.5|86047.7|85997.7|86048.4|85998.4|86047.5|85997.5|20
1634631240000|2021-10-19 08:14:00|86047.6|85997.6|86044.2|85994.2|86047.6|85997.6|86044.1|85994.1|27
1634631250000|2021-10-19 08:14:10|86044.1|85994.1|86045.8|85995.8|86046.9|85996.9|86042.7|85992.7|32
1634631260000|2021-10-19 08:14:20|86046|85996|86037.9|85987.9|86046.5|85996.5|86037.4|85987.4|44
1634631270000|2021-10-19 08:14:30|86037.6|85987.6|86041.5|85991.5|86043.3|85993.3|86037.4|85987.4|39
1634631280000|2021-10-19 08:14:40|86041.7|85991.7|86035.6|85985.6|86041.7|85991.7|86034.8|85984.8|42
1634631290000|2021-10-19 08:14:50|86035.7|85985.7|86034.7|85984.7|86036.3|85986.3|86034.4|85984.4|32
1634631300000|2021-10-19 08:15:00|86034.6|85984.6|86037|85987|86038.4|85995.6|86018.9|85982.2|43
1634631310000|2021-10-19 08:15:10|86037.1|85987.1|86038.3|85988.3|86038.7|85988.7|86037.1|85987.1|30
1634631320000|2021-10-19 08:15:20|86038.2|85988.2|86041|85991|86041.5|85991.5|86037.4|85987.4|24
1634631330000|2021-10-19 08:15:30|86040.7|85990.7|86040|85990|86041.1|85991.1|86039.7|85989.7|35
1634631340000|2021-10-19 08:15:40|86040.2|85990.2|86039.4|85989.4|86040.4|85990.4|86037.4|85987.4|34
1634631350000|2021-10-19 08:15:50|86039.3|85989.3|86039.2|85989.2|86040.4|85990.4|86039.1|85989.1|21
1634631360000|2021-10-19 08:16:00|86037.7|85987.7|86039.2|85989.2|86041|85991|86035.9|85985.9|52
1634631370000|2021-10-19 08:16:10|86038.2|85988.2|86039.3|85989.3|86041.7|85991.7|86037.4|85987.4|53
1634631380000|2021-10-19 08:16:20|86039.1|85989.1|86038.8|85988.8|86039.7|85989.7|86037.8|85987.8|43
1634631390000|2021-10-19 08:16:30|86038.6|85988.6|86038.2|85988.2|86038.8|85988.8|86036.6|85986.6|28
1634631400000|2021-10-19 08:16:40|86037.9|85987.9|86022.8|85997.8|86038.2|85998.7|86022.3|85985.3|47
1634631410000|2021-10-19 08:16:50|86022.9|85997.9|86037.8|85987.8|86039.4|85999.5|86022.9|85987.6|35
1634631420000|2021-10-19 08:17:00|86038|85988|86043.4|85993.4|86043.4|85993.4|86037.9|85987.9|28
1634631430000|2021-10-19 08:17:10|86044.6|85994.6|86045.1|85995.1|86046|85996|86043.5|85993.5|37
1634631440000|2021-10-19 08:17:20|86045.3|85995.3|86044.5|85994.5|86045.3|85995.3|86043.7|85993.7|42
1634631450000|2021-10-19 08:17:30|86044.7|85994.7|86041.3|85991.3|86045|85995|86041.1|85991.1|38
1634631460000|2021-10-19 08:17:40|86041.2|85991.2|86040.3|85990.3|86041.3|85991.3|86037.7|85987.7|37
1634631470000|2021-10-19 08:17:50|86040.5|85990.5|86037.6|85987.6|86040.6|85990.6|86036.9|85986.9|27
1634631480000|2021-10-19 08:18:00|86037.3|85987.3|86038.9|85988.9|86039.3|85989.3|86035.6|85985.6|38
1634631490000|2021-10-19 08:18:10|86038.8|85988.8|86041|85991|86041.4|85991.4|86038.5|85988.5|28
1634631500000|2021-10-19 08:18:20|86041.1|85991.1|86041.7|85991.7|86041.7|85991.7|86040.4|85990.4|24
1634631510000|2021-10-19 08:18:30|86042|85992|86041.5|85991.5|86042.5|85992.5|86039.9|85989.9|31
1634631520000|2021-10-19 08:18:40|86041.6|85991.6|86046.4|85996.4|86046.4|85996.4|86041.4|85991.4|32
1634631530000|2021-10-19 08:18:50|86046.3|85996.3|86045.1|85995.1|86046.4|85996.4|86044.9|85994.9|26
1634631540000|2021-10-19 08:19:00|86045|85995|86042.3|85992.3|86045.3|85995.3|86042|85992|22
1634631550000|2021-10-19 08:19:10|86042.4|85992.4|86045.8|85995.8|86048.1|85998.1|86042.4|85992.4|41
1634631560000|2021-10-19 08:19:20|86045.5|85995.5|86037.3|85987.3|86045.9|85995.9|86035.4|85985.4|60
1634631570000|2021-10-19 08:19:30|86037.1|85987.1|86035.6|85985.6|86037.2|85987.2|86034.9|85984.9|35
1634631580000|2021-10-19 08:19:40|86035.2|85985.2|86032.1|85982.1|86036.5|85986.5|86029.2|85979.2|55
1634631590000|2021-10-19 08:19:50|86031|85981|86039.9|85989.9|86040.2|85990.2|86028.9|85978.9|53
1634631600000|2021-10-19 08:20:00|86039.8|85989.8|86040.2|85990.2|86045.1|85995.1|86038.9|85988.9|51
1634631610000|2021-10-19 08:20:10|86040.4|85990.4|86040.2|85990.2|86040.5|85990.5|86037.7|85987.7|51
1634631620000|2021-10-19 08:20:20|86039.3|85989.3|86040.5|85990.5|86041.7|85991.7|86039.2|85989.2|38
1634631630000|2021-10-19 08:20:30|86040.7|85990.7|86036.1|85986.1|86040.9|85990.9|86036.1|85986.1|32
1634631640000|2021-10-19 08:20:40|86035.3|85985.3|86035.7|85985.7|86039.4|85989.4|86035.3|85985.3|48
1634631650000|2021-10-19 08:20:50|86035.6|85985.6|86036.4|85986.4|86037.4|85987.4|86035.6|85985.6|31
1634631660000|2021-10-19 08:21:00|86035.4|85985.4|86030.2|85980.2|86035.4|85985.4|86026.7|85976.7|49
1634631670000|2021-10-19 08:21:10|86029.9|85979.9|86030.7|85980.7|86030.7|85980.7|86029.3|85979.3|39
1634631680000|2021-10-19 08:21:20|86031.7|85981.7|86035.4|85985.4|86035.8|85985.8|86031.7|85981.7|38
1634631690000|2021-10-19 08:21:30|86036.2|85986.2|86040.1|85990.1|86040.7|85990.7|86034.7|85984.7|41
1634631700000|2021-10-19 08:21:40|86040.2|85990.2|86043.5|85993.5|86044.2|85994.2|86039.6|85989.6|29
1634631710000|2021-10-19 08:21:50|86043.7|85993.7|86044.8|85994.8|86045|85995|86043.2|85993.2|34
1634631720000|2021-10-19 08:22:00|86044.7|85994.7|86045.8|85995.8|86047.5|85997.5|86044.5|85994.5|42
1634631730000|2021-10-19 08:22:10|86045.9|85995.9|86045|85995|86047.1|85997.1|86045|85995|23
1634631740000|2021-10-19 08:22:20|86045.1|85995.1|86043.6|85993.6|86045.1|85995.1|86041.9|85991.9|38
1634631750000|2021-10-19 08:22:30|86043.8|85993.8|86040.1|85990.1|86047.4|85997.4|86039.9|85989.9|49
1634631760000|2021-10-19 08:22:40|86039.9|85989.9|86040.4|85990.4|86045.4|85995.4|86039.4|85989.4|40
1634631770000|2021-10-19 08:22:50|86040.2|85990.2|86039.5|85989.5|86040.3|85990.3|86038.9|85988.9|31
1634631780000|2021-10-19 08:23:00|86039.4|85989.4|86039.6|85989.6|86039.9|85989.9|86039.1|85989.1|23
1634631790000|2021-10-19 08:23:10|86039.5|85989.5|86039.1|85989.1|86039.9|85989.9|86038.8|85988.8|18
1634631800000|2021-10-19 08:23:20|86038.8|85988.8|86032.5|85982.5|86038.8|85988.8|86032.3|85982.3|27
1634631810000|2021-10-19 08:23:30|86032.7|85982.7|86032.1|85982.1|86033|85983|86031.3|85981.3|33
1634631820000|2021-10-19 08:23:40|86032.2|85982.2|86027.6|85977.6|86032.5|85982.5|86027.4|85977.4|34
1634631830000|2021-10-19 08:23:50|86027.8|85977.8|86027.7|85977.7|86028.8|85978.8|86026.9|85976.9|41
1634631840000|2021-10-19 08:24:00|86027|85977|86028.7|85978.7|86029.5|85979.5|86027|85977|26
1634631850000|2021-10-19 08:24:10|86028.8|85978.8|86020.8|85995.8|86028.8|85995.8|86016.9|85976|34
1634631860000|2021-10-19 08:24:20|86019.1|85994.1|86033|85983|86033.1|85995.5|86019.1|85983|27
1634631870000|2021-10-19 08:24:30|86033.1|85983.1|86038|85988|86038|85998.1|86023|85982.8|25
1634631880000|2021-10-19 08:24:40|86037.6|85987.6|86039.7|85989.7|86040.4|85990.4|86036.8|85986.8|45
1634631890000|2021-10-19 08:24:50|86039.5|85989.5|86036.8|85986.8|86040.3|85990.3|86036.8|85986.8|34
1634631900000|2021-10-19 08:25:00|86036.9|85986.9|86034.8|85984.8|86037.9|85987.9|86032.3|85982.3|44
1634631910000|2021-10-19 08:25:10|86034.9|85984.9|86033.5|85983.5|86035.2|85985.2|86033.2|85983.2|39
1634631920000|2021-10-19 08:25:20|86033.9|85983.9|86037.6|85987.6|86040|85990|86033.8|85983.8|44
1634631930000|2021-10-19 08:25:30|86037.5|85987.5|86046.4|85996.4|86046.4|85996.4|86036.9|85986.9|44
1634631940000|2021-10-19 08:25:40|86046|85996|86050|86000|86050|86000|86045.8|85995.8|50
1634631950000|2021-10-19 08:25:50|86049.7|85999.7|86045.9|85995.9|86053.9|86003.9|86044.7|85994.7|55
1634631960000|2021-10-19 08:26:00|86046.1|85996.1|86061.6|86011.6|86062.8|86012.8|86045.7|85995.7|52
1634631970000|2021-10-19 08:26:10|86061.7|86011.7|86064.6|86014.6|86066.3|86016.3|86059.7|86009.7|50
1634631980000|2021-10-19 08:26:20|86065.2|86015.2|86060.1|86010.1|86065.2|86015.2|86059|86009|45
1634631990000|2021-10-19 08:26:30|86060.3|86010.3|86063.7|86013.7|86064.8|86014.8|86059.9|86009.9|40
1634632000000|2021-10-19 08:26:40|86063.6|86013.6|86060.7|86010.7|86063.7|86013.7|86060.7|86010.7|37
1634632010000|2021-10-19 08:26:50|86061.1|86011.1|86060.9|86010.9|86062.2|86012.2|86060.5|86010.5|26
1634632020000|2021-10-19 08:27:00|86061.2|86011.2|86068.5|86018.5|86069.7|86019.7|86059.2|86009.2|47
1634632030000|2021-10-19 08:27:10|86068.9|86018.9|86078.7|86028.7|86093.5|86043.5|86068|86018|38
1634632040000|2021-10-19 08:27:20|86078|86028|86084.1|86034.1|86085.6|86035.6|86077.3|86027.3|40
1634632050000|2021-10-19 08:27:30|86083.6|86033.6|86081|86031|86083.7|86033.7|86080.6|86030.6|32
1634632060000|2021-10-19 08:27:40|86080.9|86030.9|86092.4|86042.4|86092.6|86042.6|86080.8|86030.8|44
1634632070000|2021-10-19 08:27:50|86091.7|86041.7|86090.6|86040.6|86092.3|86042.3|86089.2|86039.2|46
1634632080000|2021-10-19 08:28:00|86090.7|86040.7|86088.6|86038.6|86091.9|86041.9|86088.4|86038.4|45
1634632090000|2021-10-19 08:28:10|86088.7|86038.7|86075.6|86025.6|86091.7|86041.7|86075.6|86025.6|40
1634632100000|2021-10-19 08:28:20|86075.3|86025.3|86067.4|86017.4|86075.3|86025.3|86067.4|86017.4|62
1634632110000|2021-10-19 08:28:30|86068.6|86018.6|86073.2|86023.2|86074.5|86024.5|86063.9|86013.9|62
1634632120000|2021-10-19 08:28:40|86073|86023|86078.3|86028.3|86078.7|86028.7|86072.7|86022.7|41
1634632130000|2021-10-19 08:28:50|86078.4|86028.4|86083.9|86033.9|86085.8|86035.8|86078.1|86028.1|49
1634632140000|2021-10-19 08:29:00|86083.7|86033.7|86080.1|86030.1|86083.7|86033.7|86080.1|86030.1|29
1634632150000|2021-10-19 08:29:10|86079.9|86029.9|86084.4|86034.4|86085.4|86035.4|86077.7|86027.7|45
1634632160000|2021-10-19 08:29:20|86084.6|86034.6|86093.4|86043.4|86094.5|86051.3|86075.9|86034.6|52
1634632170000|2021-10-19 08:29:30|86094.2|86044.2|86088.9|86038.9|86094.2|86044.2|86088.6|86038.6|41
1634632180000|2021-10-19 08:29:40|86089.6|86039.6|86095.6|86045.6|86095.6|86045.6|86081.5|86031.5|63
1634632190000|2021-10-19 08:29:50|86094.5|86044.5|86087|86037|86094.5|86044.5|86086.8|86036.8|54
1634632200000|2021-10-19 08:30:00|86086.9|86036.9|86086.9|86036.9|86087.9|86037.9|86083.6|86033.6|62
1634632210000|2021-10-19 08:30:10|86086.8|86036.8|86081.7|86031.7|86087.3|86037.3|86080.8|86030.8|51
1634632220000|2021-10-19 08:30:20|86079.9|86029.9|86068.6|86018.6|86080|86039.3|86064.3|86017.5|61
1634632230000|2021-10-19 08:30:30|86068.2|86018.2|86066.5|86016.5|86069.1|86019.1|86064.3|86014.3|47
1634632240000|2021-10-19 08:30:40|86054.2|86029.2|86065.5|86015.5|86067.3|86029.5|86054.1|86013.4|50
1634632250000|2021-10-19 08:30:50|86065.4|86015.4|86069.8|86019.8|86070|86020|86065.4|86015.4|47
1634632260000|2021-10-19 08:31:00|86069.4|86019.4|86063.9|86013.9|86069.7|86019.7|86063.2|86013.2|44
1634632270000|2021-10-19 08:31:10|86064.1|86014.1|86055.8|86005.8|86067.3|86017.3|86055.1|86005.1|58
1634632280000|2021-10-19 08:31:20|86055.5|86005.5|86055.5|86005.5|86056.7|86006.7|86051.2|86001.2|48
1634632290000|2021-10-19 08:31:30|86055.8|86005.8|86059.6|86009.6|86059.6|86009.6|86052.5|86002.5|47
1634632300000|2021-10-19 08:31:40|86059|86009|86061.6|86011.6|86063.3|86013.3|86058.1|86008.1|54
1634632310000|2021-10-19 08:31:50|86062.3|86012.3|86067.9|86017.9|86069|86019|86061.5|86011.5|45
1634632320000|2021-10-19 08:32:00|86067.3|86017.3|86068.1|86018.1|86069.2|86019.2|86066.3|86016.3|40
1634632330000|2021-10-19 08:32:10|86068|86018|86063.9|86013.9|86068.5|86018.5|86062.9|86012.9|33
1634632340000|2021-10-19 08:32:20|86064|86014|86059.8|86009.8|86064.7|86014.7|86059|86009|55
1634632350000|2021-10-19 08:32:30|86060.1|86010.1|86052.1|86002.1|86060.1|86010.1|86051.8|86001.8|50
1634632360000|2021-10-19 08:32:40|86053.6|86003.6|86049.8|85999.8|86053.6|86003.6|86049.8|85999.8|36
1634632370000|2021-10-19 08:32:50|86050.4|86000.4|86024.2|85974.2|86050.5|86000.5|86022.7|85972.7|55
1634632380000|2021-10-19 08:33:00|86024|85974|86025.6|85975.6|86025.7|85975.7|86021.9|85971.9|47
1634632390000|2021-10-19 08:33:10|86026|85976|86025.9|85975.9|86027|85977|86025.3|85975.3|27
1634632400000|2021-10-19 08:33:20|86025.8|85975.8|86030.3|85980.3|86032.6|85982.6|86025.6|85975.6|46
1634632410000|2021-10-19 08:33:30|86030.2|85980.2|86027.3|85977.3|86030.6|85980.6|86027.2|85977.2|30
1634632420000|2021-10-19 08:33:40|86027.4|85977.4|86036.7|85986.7|86037.3|85987.3|86027.4|85977.4|32
1634632430000|2021-10-19 08:33:50|86037|85987|86037.8|85987.8|86038.7|85988.7|86036.7|85986.7|32
1634632440000|2021-10-19 08:34:00|86037.9|85987.9|86041.1|85991.1|86041.8|85991.8|86037.9|85987.9|48
1634632450000|2021-10-19 08:34:10|86041.4|85991.4|86039.2|85989.2|86042.1|85992.1|86038.5|85988.5|30
1634632460000|2021-10-19 08:34:20|86039|85989|86034.4|85984.4|86039.6|85989.6|86033.8|85983.8|29
1634632470000|2021-10-19 08:34:30|86034.7|85984.7|86035.5|85985.5|86035.6|85985.6|86033.7|85983.7|30
1634632480000|2021-10-19 08:34:40|86035.3|85985.3|86038.3|85988.3|86039|85989|86035.3|85985.3|40
1634632490000|2021-10-19 08:34:50|86038.5|85988.5|86038.3|85988.3|86038.5|85988.5|86036.6|85986.6|28
1634632500000|2021-10-19 08:35:00|86038.4|85988.4|86037.9|85987.9|86038.5|85988.5|86037.2|85987.2|21
1634632510000|2021-10-19 08:35:10|86037.7|85987.7|86025.1|86000.1|86037.9|86001.5|86024.2|85986.3|30
1634632520000|2021-10-19 08:35:20|86024.8|85999.8|86038.5|85988.5|86038.9|86002.4|86024.8|85988.3|34
1634632530000|2021-10-19 08:35:30|86039.2|85989.2|86055.3|86005.3|86057|86016.2|86034.7|85986.6|48
1634632540000|2021-10-19 08:35:40|86054.5|86004.5|86054.9|86004.9|86055.7|86005.7|86054.2|86004.2|26
1634632550000|2021-10-19 08:35:50|86055.1|86005.1|86056.4|86006.4|86056.7|86006.7|86053.8|86003.8|31
1634632560000|2021-10-19 08:36:00|86056.6|86006.6|86060.4|86010.4|86063.5|86019.9|86043|86006.2|35
1634632570000|2021-10-19 08:36:10|86060.1|86010.1|86060.1|86010.1|86061|86011|86060|86010|36
1634632580000|2021-10-19 08:36:20|86060|86010|86061.6|86011.6|86062|86012|86059.1|86009.1|28
1634632590000|2021-10-19 08:36:30|86061.8|86011.8|86060|86010|86061.8|86011.8|86059.7|86009.7|30
1634632600000|2021-10-19 08:36:40|86060.5|86010.5|86057.9|86007.9|86060.5|86010.5|86056.5|86006.5|43
1634632610000|2021-10-19 08:36:50|86058.4|86008.4|86057.9|86007.9|86060.4|86010.4|86057.6|86007.6|38
1634632620000|2021-10-19 08:37:00|86058.1|86008.1|86058.1|86008.1|86061.1|86011.1|86057.7|86007.7|36
1634632630000|2021-10-19 08:37:10|86058|86008|86057.9|86007.9|86058.6|86008.6|86057.9|86007.9|14
1634632640000|2021-10-19 08:37:20|86057.7|86007.7|86058.8|86008.8|86059|86009|86056.5|86006.5|24
1634632650000|2021-10-19 08:37:30|86059|86009|86058.4|86008.4|86059|86009|86058.3|86008.3|17
1634632660000|2021-10-19 08:37:40|86058.5|86008.5|86057.3|86007.3|86058.8|86008.8|86057.3|86007.3|23
1634632670000|2021-10-19 08:37:50|86057.4|86007.4|86058.3|86008.3|86058.7|86008.7|86057.2|86007.2|15
1634632680000|2021-10-19 08:38:00|86057.1|86007.1|86059.1|86009.1|86062.9|86012.9|86057.1|86007.1|47
1634632690000|2021-10-19 08:38:10|86058.6|86008.6|86057|86007|86058.6|86008.6|86056.3|86006.3|20
1634632700000|2021-10-19 08:38:20|86056|86006|86058|86008|86058.2|86008.2|86055.6|86005.6|38
1634632710000|2021-10-19 08:38:30|86058.2|86008.2|86052.1|86002.1|86058.6|86008.6|86052|86002|25
1634632720000|2021-10-19 08:38:40|86052.4|86002.4|86051.2|86001.2|86055.2|86005.2|86050.1|86000.1|32
1634632730000|2021-10-19 08:38:50|86051|86001|86053.1|86003.1|86053.1|86003.1|86050|86000|32
1634632740000|2021-10-19 08:39:00|86053|86003|86056|86006|86056|86006|86051.8|86001.8|23
1634632750000|2021-10-19 08:39:10|86056.6|86006.6|86058.2|86008.2|86058.9|86008.9|86054.5|86004.5|43
1634632760000|2021-10-19 08:39:20|86058.4|86008.4|86059.6|86009.6|86059.8|86009.8|86058.2|86008.2|31
1634632770000|2021-10-19 08:39:30|86059.9|86009.9|86059.8|86009.8|86059.9|86009.9|86059.4|86009.4|11
1634632780000|2021-10-19 08:39:40|86059.7|86009.7|86046.2|86021.2|86060.2|86022|86046.2|86008.7|19
1634632790000|2021-10-19 08:39:50|86046.3|86021.3|86048.1|86023.1|86061.6|86023.8|86046.3|86010.6|28
1634632800000|2021-10-19 08:40:00|86048|86023|86059.9|86009.9|86060.8|86023.6|86046|86006.8|33
1634632810000|2021-10-19 08:40:10|86059.2|86009.2|86059.4|86009.4|86060.6|86010.6|86058.7|86008.7|38
1634632820000|2021-10-19 08:40:20|86059.1|86009.1|86060.7|86010.7|86061.7|86011.7|86059.1|86009.1|29
1634632830000|2021-10-19 08:40:30|86060.9|86010.9|86051.4|86001.4|86062.8|86012.8|86050.4|86000.4|32
1634632840000|2021-10-19 08:40:40|86051.1|86001.1|86048.8|85998.8|86051.4|86010.3|86035.3|85996.1|47
1634632850000|2021-10-19 08:40:50|86049|85999|86054|86004|86054|86004|86048.5|85998.5|46
1634632860000|2021-10-19 08:41:00|86053.9|86003.9|86055.6|86005.6|86059.3|86009.3|86052.1|86002.1|46
1634632870000|2021-10-19 08:41:10|86056.1|86006.1|86056.2|86006.2|86059.6|86009.6|86055.7|86005.7|37
1634632880000|2021-10-19 08:41:20|86055.8|86005.8|86055.9|86005.9|86056.8|86006.8|86052.2|86002.2|44
1634632890000|2021-10-19 08:41:30|86055.7|86005.7|86048.2|85998.2|86056.3|86006.3|86045.5|85995.5|50
1634632900000|2021-10-19 08:41:40|86048|85998|86044|85994|86048.7|85998.7|86043.6|85993.6|33
1634632910000|2021-10-19 08:41:50|86044.2|85994.2|86033.1|85983.1|86044.2|85994.2|86032|85982|49
1634632920000|2021-10-19 08:42:00|86032.8|85982.8|86035.1|85985.1|86035.5|85985.5|86032.5|85982.5|44
1634632930000|2021-10-19 08:42:10|86035.2|85985.2|86033.4|85983.4|86036.1|85986.1|86032.8|85982.8|26
1634632940000|2021-10-19 08:42:20|86033.3|85983.3|86023.8|85998.8|86035.9|85998.8|86022.3|85983.3|42
1634632950000|2021-10-19 08:42:30|86023.6|85998.6|86012.3|85962.3|86023.6|85998.6|86011.6|85961.6|44
1634632960000|2021-10-19 08:42:40|86012.1|85962.1|86011.5|85961.5|86014.1|85964.1|86010.4|85960.4|52
1634632970000|2021-10-19 08:42:50|86011.6|85961.6|86006.4|85956.4|86012.5|85962.5|86006.3|85956.3|38
1634632980000|2021-10-19 08:43:00|86006.7|85956.7|86004.5|85954.5|86009.3|85959.3|86002.5|85952.5|42
1634632990000|2021-10-19 08:43:10|86004.4|85954.4|86007.4|85957.4|86008.9|85958.9|86004.1|85954.1|29
1634633000000|2021-10-19 08:43:20|86008|85958|86006.2|85956.2|86011.1|85969.9|85993.9|85955.6|35
1634633010000|2021-10-19 08:43:30|86006.1|85956.1|86007.8|85957.8|86007.8|85957.8|86005.2|85955.2|42
1634633020000|2021-10-19 08:43:40|86007.7|85957.7|86008.3|85958.3|86009.9|85959.9|86007.6|85957.6|24
1634633030000|2021-10-19 08:43:50|86009.3|85959.3|86007.1|85957.1|86010.9|85960.9|86007|85957|42
1634633040000|2021-10-19 08:44:00|86006.5|85956.5|86007.3|85957.3|86008.2|85958.2|86005.9|85955.9|26
1634633050000|2021-10-19 08:44:10|86007.5|85957.5|85995.6|85970.6|86009|85970.6|85995.2|85957.2|15
1634633060000|2021-10-19 08:44:20|85995.5|85970.5|86003.8|85953.8|86003.8|85975|85993.7|85950.2|52
1634633070000|2021-10-19 08:44:30|86003.7|85953.7|85996.3|85946.3|86004.2|85954.2|85995.7|85945.7|50
1634633080000|2021-10-19 08:44:40|85996|85946|85993|85943|85996.8|85946.8|85992.8|85942.8|57
1634633090000|2021-10-19 08:44:50|85992.6|85942.6|86003.1|85953.1|86003.2|85953.2|85991.9|85941.9|34
1634633100000|2021-10-19 08:45:00|86001|85951|85999.2|85949.2|86003.2|85953.2|85999.2|85949.2|46
1634633110000|2021-10-19 08:45:10|85999.4|85949.4|86000|85950|86000.1|85950.1|85999|85949|34
1634633120000|2021-10-19 08:45:20|85999.8|85949.8|86001.1|85951.1|86001.6|85951.6|85999.8|85949.8|31
1634633130000|2021-10-19 08:45:30|86000.6|85950.6|86000.4|85950.4|86002.2|85952.2|85999|85949|36
1634633140000|2021-10-19 08:45:40|86000.3|85950.3|85993.9|85943.9|86002|85952|85993|85943|44
1634633150000|2021-10-19 08:45:50|85992.8|85942.8|85994.3|85944.3|85994.3|85944.3|85989.7|85939.7|42
1634633160000|2021-10-19 08:46:00|85994.2|85944.2|85997.5|85947.5|85998.7|85948.7|85994.2|85944.2|41
1634633170000|2021-10-19 08:46:10|85997.7|85947.7|85995.3|85945.3|85998|85948|85991.4|85941.4|36
1634633180000|2021-10-19 08:46:20|85995.2|85945.2|85993.1|85943.1|85995.5|85945.5|85992.6|85942.6|35
1634633190000|2021-10-19 08:46:30|85993.2|85943.2|85994.2|85944.2|85994.4|85944.4|85992.5|85942.5|32
1634633200000|2021-10-19 08:46:40|85994.3|85944.3|85996.2|85946.2|85996.9|85946.9|85994.3|85944.3|31
1634633210000|2021-10-19 08:46:50|85996.1|85946.1|85984.6|85934.6|85996.1|85946.1|85984.6|85934.6|43
1634633220000|2021-10-19 08:47:00|85984.9|85934.9|85983.7|85933.7|85984.9|85934.9|85980.8|85930.8|36
1634633230000|2021-10-19 08:47:10|85984.5|85934.5|85975.4|85925.4|85985.9|85935.9|85974.8|85924.8|42
1634633240000|2021-10-19 08:47:20|85975|85925|85975.7|85925.7|85976.1|85926.1|85965.9|85915.9|63
1634633250000|2021-10-19 08:47:30|85975.6|85925.6|85974|85924|85975.6|85925.6|85972.7|85922.7|35
1634633260000|2021-10-19 08:47:40|85973.9|85923.9|85970.5|85920.5|85974|85924|85967.7|85917.7|30
1634633270000|2021-10-19 08:47:50|85970.6|85920.6|85957.8|85907.8|85971|85924.4|85947.5|85906.2|43
1634633280000|2021-10-19 08:48:00|85958.1|85908.1|85956.9|85906.9|85958.1|85908.1|85955|85905|28
1634633290000|2021-10-19 08:48:10|85956.8|85906.8|85976.7|85926.7|85976.7|85926.7|85956.4|85906.4|48
1634633300000|2021-10-19 08:48:20|85976.8|85926.8|85965.5|85915.5|85977.1|85927.1|85964.8|85914.8|44
1634633310000|2021-10-19 08:48:30|85965.3|85915.3|85963.3|85913.3|85966.3|85916.3|85963.1|85913.1|34
1634633320000|2021-10-19 08:48:40|85963.5|85913.5|85962.1|85912.1|85963.5|85913.5|85960.2|85910.2|42
1634633330000|2021-10-19 08:48:50|85962|85912|85955.4|85905.4|85962|85912|85953.8|85903.8|36
1634633340000|2021-10-19 08:49:00|85955.5|85905.5|85957.1|85907.1|85957.5|85907.5|85955.5|85905.5|29
1634633350000|2021-10-19 08:49:10|85957|85907|85955|85905|85957|85907|85954.4|85904.4|17
1634633360000|2021-10-19 08:49:20|85955.1|85905.1|85955.7|85905.7|85958.8|85908.8|85954.9|85904.9|35
1634633370000|2021-10-19 08:49:30|85955.6|85905.6|85974.3|85924.3|85975|85925|85953.4|85903.4|51
1634633380000|2021-10-19 08:49:40|85974.6|85924.6|85962.8|85912.8|85975.8|85925.8|85960.2|85910.2|50
1634633390000|2021-10-19 08:49:50|85962.3|85912.3|85960.1|85910.1|85962.7|85912.7|85958.4|85908.4|44
1634633400000|2021-10-19 08:50:00|85960.6|85910.6|85960.5|85910.5|85961|85911|85960|85910|30
1634633410000|2021-10-19 08:50:10|85960.2|85910.2|85967.5|85917.5|85970.6|85926.8|85951.8|85908.6|35
1634633420000|2021-10-19 08:50:20|85967.6|85917.6|85966.7|85916.7|85968.1|85918.1|85966.5|85916.5|33
1634633430000|2021-10-19 08:50:30|85966.9|85916.9|85983.3|85933.3|85984.7|85934.7|85966.3|85916.3|36
1634633440000|2021-10-19 08:50:40|85982|85932|85982.2|85932.2|85983.2|85933.2|85976.7|85926.7|48
1634633450000|2021-10-19 08:50:50|85982.6|85932.6|85983.9|85933.9|85983.9|85933.9|85982.2|85932.2|18
1634633460000|2021-10-19 08:51:00|85983|85933|85990.6|85940.6|86004.4|85954.4|85982.8|85932.8|48
1634633470000|2021-10-19 08:51:10|85990.8|85940.8|85987.9|85937.9|85991.2|85949.7|85974.7|85936.9|45
1634633480000|2021-10-19 08:51:20|85988.1|85938.1|85985.7|85935.7|85990.1|85940.1|85985.7|85935.7|47
1634633490000|2021-10-19 08:51:30|85985.8|85935.8|85979.7|85929.7|85985.8|85943.7|85968.4|85929.3|44
1634633500000|2021-10-19 08:51:40|85979.9|85929.9|85982.2|85932.2|85983.5|85933.5|85978.9|85928.9|37
1634633510000|2021-10-19 08:51:50|85982.4|85932.4|85976.6|85926.6|85982.8|85932.8|85975.5|85925.5|46
1634633520000|2021-10-19 08:52:00|85976.7|85926.7|85975.6|85925.6|85979.5|85929.5|85974.5|85924.5|28
1634633530000|2021-10-19 08:52:10|85975.5|85925.5|85970|85920|85975.6|85925.6|85970|85920|48
1634633540000|2021-10-19 08:52:20|85970.1|85920.1|85972.6|85922.6|85972.6|85922.6|85968|85918|35
1634633550000|2021-10-19 08:52:30|85971.9|85921.9|85972.9|85922.9|85973.8|85923.8|85971.8|85921.8|45
1634633560000|2021-10-19 08:52:40|85972.5|85922.5|85971.9|85921.9|85972.5|85922.5|85971.6|85921.6|34
1634633570000|2021-10-19 08:52:50|85971.8|85921.8|85969.3|85919.3|85972.2|85922.2|85963.7|85913.7|37
1634633580000|2021-10-19 08:53:00|85969.4|85919.4|85972.9|85922.9|85972.9|85922.9|85968.1|85918.1|41
1634633590000|2021-10-19 08:53:10|85973.4|85923.4|85975.3|85925.3|85981.4|85931.4|85973.4|85923.4|50
1634633600000|2021-10-19 08:53:20|85975.4|85925.4|85987.4|85937.4|85987.6|85937.6|85971.4|85921.4|52
1634633610000|2021-10-19 08:53:30|85986.8|85936.8|85987|85937|85988.1|85938.1|85982.7|85932.7|42
1634633620000|2021-10-19 08:53:40|85985.9|85935.9|85984.9|85934.9|85986.9|85936.9|85984.8|85934.8|35
1634633630000|2021-10-19 08:53:50|85984.6|85934.6|85981.3|85931.3|85984.6|85934.6|85981.1|85931.1|38
1634633640000|2021-10-19 08:54:00|85980.6|85930.6|85974.6|85924.6|85983.9|85933.9|85973.9|85923.9|59
1634633650000|2021-10-19 08:54:10|85975.2|85925.2|85974.5|85924.5|85976.5|85926.5|85974.3|85924.3|39
1634633660000|2021-10-19 08:54:20|85974.6|85924.6|85975.7|85925.7|85976.3|85926.3|85973.5|85923.5|31
1634633670000|2021-10-19 08:54:30|85975.8|85925.8|85975.6|85925.6|85978|85939.5|85964.5|85925|40
1634633680000|2021-10-19 08:54:40|85975.4|85925.4|85974.2|85924.2|85976|85926|85973.1|85923.1|41
1634633690000|2021-10-19 08:54:50|85973.7|85923.7|85977.3|85927.3|85978.5|85928.5|85973.6|85923.6|39
1634633700000|2021-10-19 08:55:00|85979.2|85929.2|85993.7|85943.7|85994.2|85944.2|85976.4|85926.4|62
1634633710000|2021-10-19 08:55:10|85993.6|85943.6|85995.3|85945.3|85996.7|85946.7|85992|85942|52
1634633720000|2021-10-19 08:55:20|85995|85945|85999.7|85949.7|86000.6|85950.6|85994.6|85944.6|47
1634633730000|2021-10-19 08:55:30|85999.4|85949.4|86004.8|85954.8|86005.8|85955.8|85997.4|85947.4|42
1634633740000|2021-10-19 08:55:40|86004.7|85954.7|86006.1|85956.1|86012.6|85972.7|85992.1|85954.2|59
1634633750000|2021-10-19 08:55:50|86005.7|85955.7|85998.2|85948.2|86006.1|85956.1|85998.2|85948.2|56
1634633760000|2021-10-19 08:56:00|85998.1|85948.1|85996.8|85946.8|85999.5|85949.5|85995.7|85945.7|43
1634633770000|2021-10-19 08:56:10|85997.3|85947.3|86003.5|85953.5|86003.5|85964.2|85988.4|85946.4|52
1634633780000|2021-10-19 08:56:20|86002|85952|86006.3|85956.3|86006.3|85956.3|85999.7|85949.7|44
1634633790000|2021-10-19 08:56:30|86006.2|85956.2|86004.7|85954.7|86006.2|85968.1|85991.8|85953.5|38
1634633800000|2021-10-19 08:56:40|86005|85955|86002.8|85952.8|86005|85955|86002.7|85952.7|38
1634633810000|2021-10-19 08:56:50|86002.7|85952.7|86008.3|85958.3|86010.9|85973.8|85994.5|85952.4|48
1634633820000|2021-10-19 08:57:00|86008.4|85958.4|86008.4|85958.4|86008.6|85970|85994.3|85955.2|37
1634633830000|2021-10-19 08:57:10|86007.3|85957.3|86006.1|85956.1|86007.3|85969.5|85992.5|85955.2|46
1634633840000|2021-10-19 08:57:20|86005.9|85955.9|86000.6|85950.6|86007.6|85957.6|86000.6|85950.6|52
1634633850000|2021-10-19 08:57:30|86000.3|85950.3|85990.5|85940.5|86000.3|85950.3|85988.6|85938.6|56
1634633860000|2021-10-19 08:57:40|85990.6|85940.6|85980.1|85930.1|85990.6|85940.6|85973.3|85923.3|67
1634633870000|2021-10-19 08:57:50|85980|85930|85972.6|85922.6|85982.5|85932.5|85972.5|85922.5|54
1634633880000|2021-10-19 08:58:00|85972.8|85922.8|85970.4|85920.4|85973.2|85923.2|85969.8|85919.8|48
1634633890000|2021-10-19 08:58:10|85970.5|85920.5|85970.1|85920.1|85971.8|85921.8|85969.1|85919.1|52
1634633900000|2021-10-19 08:58:20|85969.2|85919.2|85972.4|85922.4|85974|85924|85969.2|85919.2|44
1634633910000|2021-10-19 08:58:30|85972.8|85922.8|85973.5|85923.5|85974.6|85924.6|85971.6|85921.6|38
1634633920000|2021-10-19 08:58:40|85973.3|85923.3|85994.7|85944.7|85996.9|85946.9|85973.3|85923.3|56
1634633930000|2021-10-19 08:58:50|85992.6|85942.6|85985|85935|85992.6|85942.6|85983|85933|52
1634633940000|2021-10-19 08:59:00|85984.8|85934.8|85979.9|85929.9|85985.5|85935.5|85979.9|85929.9|60
1634633950000|2021-10-19 08:59:10|85979.6|85929.6|85975.1|85925.1|85980.6|85930.6|85970.4|85920.4|66
1634633960000|2021-10-19 08:59:20|85974.7|85924.7|85982.3|85932.3|85986.2|85936.2|85974.6|85924.6|64
1634633970000|2021-10-19 08:59:30|85980.4|85930.4|85987.3|85937.3|85987.3|85937.3|85978.8|85928.8|64
1634633980000|2021-10-19 08:59:40|85987.1|85937.1|85984.3|85934.3|85987.1|85937.1|85981.9|85931.9|49
1634633990000|2021-10-19 08:59:50|85984.2|85934.2|85981.3|85931.3|85987.3|85937.3|85981.3|85931.3|53
1634634000000|2021-10-19 09:00:00|85981.4|85931.4|86005.1|85955.1|86005.9|85955.9|85981|85931|61
1634634010000|2021-10-19 09:00:10|86006.4|85956.4|86000.3|85950.3|86008.1|85958.1|86000.2|85950.2|56
1634634020000|2021-10-19 09:00:20|86000.2|85950.2|86000.9|85950.9|86003.1|85953.1|85999.5|85949.5|43
1634634030000|2021-10-19 09:00:30|86001.2|85951.2|86000.3|85950.3|86001.4|85951.4|85998.8|85948.8|40
1634634040000|2021-10-19 09:00:40|86000.8|85950.8|85996.8|85946.8|86001|85951|85996.4|85946.4|34
1634634050000|2021-10-19 09:00:50|85997.4|85947.4|85981.7|85931.7|85997.9|85947.9|85981.7|85931.7|54
1634634060000|2021-10-19 09:01:00|85982.1|85932.1|85972.2|85922.2|85982.2|85932.2|85969.2|85919.2|50
1634634070000|2021-10-19 09:01:10|85973.5|85923.5|85967|85917|85973.7|85923.7|85967|85917|46
1634634080000|2021-10-19 09:01:20|85966.6|85916.6|85962.5|85912.5|85967.6|85917.6|85961.8|85911.8|42
1634634090000|2021-10-19 09:01:30|85962|85912|85958.1|85908.1|85962.8|85912.8|85958.1|85908.1|40
1634634100000|2021-10-19 09:01:40|85958|85908|85957.6|85907.6|85958.8|85908.8|85956.6|85906.6|30
1634634110000|2021-10-19 09:01:50|85957.7|85907.7|85958.4|85908.4|85959.8|85909.8|85957.7|85907.7|30
1634634120000|2021-10-19 09:02:00|85958.5|85908.5|85961.3|85911.3|85962.4|85912.4|85955.8|85905.8|46
1634634130000|2021-10-19 09:02:10|85961.1|85911.1|85956.3|85906.3|85964|85914|85953.3|85903.3|56
1634634140000|2021-10-19 09:02:20|85956.2|85906.2|85969.8|85919.8|85969.8|85919.8|85956.2|85906.2|50
1634634150000|2021-10-19 09:02:30|85969.7|85919.7|85966|85916|85969.8|85919.8|85965.4|85915.4|38
1634634160000|2021-10-19 09:02:40|85965.9|85915.9|85966|85916|85967.6|85917.6|85965.2|85915.2|28
1634634170000|2021-10-19 09:02:50|85965.4|85915.4|85968|85918|85968.4|85918.4|85965.1|85915.1|33
1634634180000|2021-10-19 09:03:00|85967.8|85917.8|85966.4|85916.4|85967.8|85917.8|85962.5|85912.5|40
1634634190000|2021-10-19 09:03:10|85966.1|85916.1|85966.4|85916.4|85967.5|85917.5|85965.3|85915.3|40
1634634200000|2021-10-19 09:03:20|85966.1|85916.1|85951|85926|85966.6|85926.5|85948.5|85912.3|35
1634634210000|2021-10-19 09:03:30|85950.3|85925.3|85966|85916|85966.3|85925.8|85950.3|85911.2|29
1634634220000|2021-10-19 09:03:40|85965.8|85915.8|85952.7|85927.7|85968.5|85927.9|85952.7|85914.7|36
1634634230000|2021-10-19 09:03:50|85953.2|85928.2|85968.9|85918.9|85969.8|85929.1|85952.7|85917.7|41
1634634240000|2021-10-19 09:04:00|85968.8|85918.8|85973.3|85923.3|85973.8|85936.8|85960.1|85918.8|59
1634634250000|2021-10-19 09:04:10|85973.2|85923.2|85973.5|85923.5|85974.1|85924.1|85972.1|85922.1|37
1634634260000|2021-10-19 09:04:20|85973.4|85923.4|85974.7|85924.7|85976.6|85938.5|85962|85923|39
1634634270000|2021-10-19 09:04:30|85974.6|85924.6|85964.2|85914.2|85975.5|85927.2|85950.1|85913.5|49
1634634280000|2021-10-19 09:04:40|85963.8|85913.8|85957.9|85907.9|85964.3|85914.3|85956.7|85906.7|44
1634634290000|2021-10-19 09:04:50|85957.6|85907.6|85958.9|85908.9|85962|85912|85957.1|85907.1|47
1634634300000|2021-10-19 09:05:00|85958|85908|85956.5|85906.5|85959.2|85909.2|85953.5|85903.5|39
1634634310000|2021-10-19 09:05:10|85956.3|85906.3|85953.6|85903.6|85957.2|85907.2|85953.6|85903.6|37
1634634320000|2021-10-19 09:05:20|85953.7|85903.7|85952.6|85902.6|85954|85904|85951.5|85901.5|47
1634634330000|2021-10-19 09:05:30|85952.9|85902.9|85954.2|85904.2|85955.8|85905.8|85952.7|85902.7|35
1634634340000|2021-10-19 09:05:40|85954.1|85904.1|85954.5|85904.5|85954.7|85904.7|85953.7|85903.7|16
1634634350000|2021-10-19 09:05:50|85955.3|85905.3|85952.8|85902.8|85957.3|85907.3|85952.8|85902.8|38
1634634360000|2021-10-19 09:06:00|85953|85903|85951.5|85901.5|85954|85904|85949.9|85899.9|49
1634634370000|2021-10-19 09:06:10|85951.7|85901.7|85947.2|85897.2|85952.2|85902.2|85947.1|85897.1|33
1634634380000|2021-10-19 09:06:20|85946.9|85896.9|85941.5|85891.5|85947|85897|85941.3|85891.3|43
1634634390000|2021-10-19 09:06:30|85941.3|85891.3|85943.2|85893.2|85945|85895|85940|85890|36
1634634400000|2021-10-19 09:06:40|85944.1|85894.1|85952.7|85902.7|85955.6|85905.6|85943.3|85893.3|57
1634634410000|2021-10-19 09:06:50|85953.1|85903.1|85950.6|85900.6|85956.2|85906.2|85949.5|85899.5|59
1634634420000|2021-10-19 09:07:00|85950|85900|85942.6|85892.6|85950|85900|85941.1|85891.1|53
1634634430000|2021-10-19 09:07:10|85942.8|85892.8|85944.8|85894.8|85944.8|85894.8|85938.8|85888.8|46
1634634440000|2021-10-19 09:07:20|85944.7|85894.7|85945.8|85895.8|85948.9|85898.9|85944.1|85894.1|41
1634634450000|2021-10-19 09:07:30|85946.4|85896.4|85946.9|85896.9|85948.2|85898.2|85946.1|85896.1|29
1634634460000|2021-10-19 09:07:40|85946.5|85896.5|85942.8|85892.8|85946.7|85896.7|85939.7|85889.7|34
1634634470000|2021-10-19 09:07:50|85942.9|85892.9|85945.7|85895.7|85947.3|85897.3|85942.8|85892.8|30
1634634480000|2021-10-19 09:08:00|85945.4|85895.4|85944.4|85894.4|85946.3|85896.3|85942.9|85892.9|26
1634634490000|2021-10-19 09:08:10|85944.1|85894.1|85932.1|85907.1|85944.1|85907.3|85931|85893.9|18
1634634500000|2021-10-19 09:08:20|85931.7|85906.7|85947.3|85897.3|85949.7|85910.5|85931.7|85897|39
1634634510000|2021-10-19 09:08:30|85943.2|85893.2|85946.7|85896.7|85946.7|85896.7|85942.5|85892.5|34
1634634520000|2021-10-19 09:08:40|85946.6|85896.6|85944.7|85894.7|85949.4|85899.4|85943.6|85893.6|41
1634634530000|2021-10-19 09:08:50|85944|85894|85945.1|85895.1|85946.4|85896.4|85944|85894|48
1634634540000|2021-10-19 09:09:00|85945.3|85895.3|85945.1|85895.1|85945.9|85895.9|85943.6|85893.6|34
1634634550000|2021-10-19 09:09:10|85944.9|85894.9|85946|85896|85947|85897|85944.9|85894.9|33
1634634560000|2021-10-19 09:09:20|85945.7|85895.7|85953.8|85903.8|85955.6|85905.6|85942.9|85892.9|54
1634634570000|2021-10-19 09:09:30|85953.7|85903.7|85955.7|85905.7|85955.8|85905.8|85953.7|85903.7|32
1634634580000|2021-10-19 09:09:40|85955.9|85905.9|85957.9|85907.9|85958.7|85908.7|85955.4|85905.4|39
1634634590000|2021-10-19 09:09:50|85957.7|85907.7|85956.8|85906.8|85959.1|85909.1|85956.6|85906.6|39
1634634600000|2021-10-19 09:10:00|85956.3|85906.3|85959.5|85909.5|85961.6|85922.1|85947.1|85906.1|33
1634634610000|2021-10-19 09:10:10|85959.7|85909.7|85961.3|85911.3|85964.3|85914.3|85959.7|85909.7|31
1634634620000|2021-10-19 09:10:20|85960.9|85910.9|85961.3|85911.3|85962.3|85912.3|85959.9|85909.9|19
1634634630000|2021-10-19 09:10:30|85961.2|85911.2|85963.4|85913.4|85965.5|85915.5|85960.2|85910.2|35
1634634640000|2021-10-19 09:10:40|85965.8|85915.8|85961.1|85911.1|85965.8|85924.7|85948.5|85910.7|43
1634634650000|2021-10-19 09:10:50|85961.5|85911.5|85965.2|85915.2|85966.1|85916.1|85959|85909|52
1634634660000|2021-10-19 09:11:00|85965|85915|85962.6|85912.6|85967.3|85917.3|85962.6|85912.6|41
1634634670000|2021-10-19 09:11:10|85962.9|85912.9|85957.6|85907.6|85964.7|85914.7|85957.6|85907.6|45
1634634680000|2021-10-19 09:11:20|85958.1|85908.1|85948.1|85898.1|85958.2|85908.2|85945.4|85895.4|43
1634634690000|2021-10-19 09:11:30|85948.2|85898.2|85948.3|85898.3|85949.4|85899.4|85947.6|85897.6|33
1634634700000|2021-10-19 09:11:40|85948.1|85898.1|85945.1|85895.1|85948.1|85898.1|85941.4|85891.4|53
1634634710000|2021-10-19 09:11:50|85944.8|85894.8|85946.7|85896.7|85948.6|85898.6|85942.4|85892.4|45
1634634720000|2021-10-19 09:12:00|85948.8|85898.8|85945.6|85895.6|85948.8|85898.8|85944.2|85894.2|43
1634634730000|2021-10-19 09:12:10|85945.4|85895.4|85942.3|85892.3|85945.4|85895.4|85941.5|85891.5|27
1634634740000|2021-10-19 09:12:20|85942.4|85892.4|85942.2|85892.2|85943.2|85893.2|85941.9|85891.9|26
1634634750000|2021-10-19 09:12:30|85942.3|85892.3|85942.8|85892.8|85943.8|85893.8|85942.3|85892.3|23
1634634760000|2021-10-19 09:12:40|85942.7|85892.7|85946.5|85896.5|85947|85897|85942.6|85892.6|23
1634634770000|2021-10-19 09:12:50|85946|85896|85945.2|85895.2|85946|85896|85945.2|85895.2|17
1634634780000|2021-10-19 09:13:00|85945.5|85895.5|85948.8|85898.8|85948.9|85898.9|85945|85895|19
1634634790000|2021-10-19 09:13:10|85948.6|85898.6|85948.5|85898.5|85950.2|85900.2|85948.5|85898.5|25
1634634800000|2021-10-19 09:13:20|85948.7|85898.7|85952.5|85902.5|85952.7|85902.7|85948.7|85898.7|37
1634634810000|2021-10-19 09:13:30|85952.3|85902.3|85947.8|85897.8|85952.3|85902.3|85947.3|85897.3|35
1634634820000|2021-10-19 09:13:40|85947.9|85897.9|85947.3|85897.3|85948.2|85898.2|85946.1|85896.1|29
1634634830000|2021-10-19 09:13:50|85947.2|85897.2|85943.2|85893.2|85948.6|85898.6|85942.8|85892.8|37
1634634840000|2021-10-19 09:14:00|85942.7|85892.7|85941.5|85891.5|85942.7|85892.7|85939|85889|49
1634634850000|2021-10-19 09:14:10|85941.6|85891.6|85940.7|85890.7|85941.7|85891.7|85940.4|85890.4|24
1634634860000|2021-10-19 09:14:20|85940.8|85890.8|85944.5|85894.5|85944.5|85894.5|85940.7|85890.7|26
1634634870000|2021-10-19 09:14:30|85944.6|85894.6|85943.5|85893.5|85944.7|85906.7|85930.4|85893.4|29
1634634880000|2021-10-19 09:14:40|85943.3|85893.3|85947.5|85897.5|85949.1|85899.1|85943.3|85893.3|32
1634634890000|2021-10-19 09:14:50|85947.6|85897.6|85949.2|85899.2|85950.1|85900.1|85947.6|85897.6|19
1634634900000|2021-10-19 09:15:00|85949.4|85899.4|85949.2|85899.2|85950|85900|85949|85899|23
1634634910000|2021-10-19 09:15:10|85950.1|85900.1|85945.9|85895.9|85950.4|85900.4|85943.2|85893.2|31
1634634920000|2021-10-19 09:15:20|85946.2|85896.2|85933.2|85883.2|85946.2|85896.2|85933.2|85883.2|42
1634634930000|2021-10-19 09:15:30|85934.6|85884.6|85938|85888|85938.6|85888.6|85933.9|85883.9|31
1634634940000|2021-10-19 09:15:40|85938.2|85888.2|85937.6|85887.6|85938.7|85888.7|85937.1|85887.1|28
1634634950000|2021-10-19 09:15:50|85937.5|85887.5|85933.4|85883.4|85937.5|85887.5|85929.5|85879.5|41
1634634960000|2021-10-19 09:16:00|85933.7|85883.7|85932.6|85882.6|85934.5|85884.5|85932.6|85882.6|33
1634634970000|2021-10-19 09:16:10|85932.7|85882.7|85938.9|85888.9|85939.2|85889.2|85932.7|85882.7|39
1634634980000|2021-10-19 09:16:20|85939.1|85889.1|85936.3|85886.3|85939.2|85889.2|85936|85886|25
1634634990000|2021-10-19 09:16:30|85936.1|85886.1|85933.5|85883.5|85936.6|85886.6|85933.3|85883.3|32
1634635000000|2021-10-19 09:16:40|85933.4|85883.4|85928.8|85878.8|85933.4|85893.9|85917.9|85878.5|27
1634635010000|2021-10-19 09:16:50|85928.9|85878.9|85928.5|85878.5|85930|85880|85927.8|85877.8|29
1634635020000|2021-10-19 09:17:00|85928.9|85878.9|85931.2|85881.2|85931.4|85881.4|85928.5|85878.5|27
1634635030000|2021-10-19 09:17:10|85931.3|85881.3|85930.1|85880.1|85931.3|85881.3|85930.1|85880.1|26
1634635040000|2021-10-19 09:17:20|85929.9|85879.9|85933.4|85883.4|85933.9|85896|85917.6|85879.9|35
1634635050000|2021-10-19 09:17:30|85933.1|85883.1|85933.7|85883.7|85933.7|85883.7|85932.9|85882.9|25
1634635060000|2021-10-19 09:17:40|85933.6|85883.6|85931.7|85881.7|85933.6|85883.6|85931.5|85881.5|22
1634635070000|2021-10-19 09:17:50|85931.9|85881.9|85930.3|85880.3|85931.9|85881.9|85929.6|85879.6|18
1634635080000|2021-10-19 09:18:00|85930.2|85880.2|85929.5|85879.5|85930.5|85880.5|85926.9|85876.9|42
1634635090000|2021-10-19 09:18:10|85929.1|85879.1|85925.5|85875.5|85929.9|85879.9|85925.4|85875.4|41
1634635100000|2021-10-19 09:18:20|85925.4|85875.4|85928.2|85878.2|85928.4|85878.4|85925.2|85875.2|33
1634635110000|2021-10-19 09:18:30|85928.3|85878.3|85926.3|85876.3|85928.5|85878.5|85925.4|85875.4|31
1634635120000|2021-10-19 09:18:40|85926.4|85876.4|85912.8|85887.8|85927.2|85889.9|85911.6|85876.2|37
1634635130000|2021-10-19 09:18:50|85912.7|85887.7|85913.3|85888.3|85913.5|85888.5|85910.9|85885.9|28
1634635140000|2021-10-19 09:19:00|85913.5|85888.5|85915.5|85890.5|85915.6|85890.6|85913.1|85888.1|32
1634635150000|2021-10-19 09:19:10|85915.4|85890.4|85916.5|85891.5|85916.7|85891.7|85914.4|85889.4|23
1634635160000|2021-10-19 09:19:20|85929.1|85879.1|85929.6|85879.6|85930.2|85880.2|85928.5|85878.5|29
1634635170000|2021-10-19 09:19:30|85929.3|85879.3|85933.2|85883.2|85934.3|85884.3|85929.3|85879.3|48
1634635180000|2021-10-19 09:19:40|85933.1|85883.1|85930.5|85880.5|85933.6|85893.4|85916.4|85878.3|36
1634635190000|2021-10-19 09:19:50|85930.3|85880.3|85931|85881|85933.1|85883.1|85930.3|85880.3|36
1634635200000|2021-10-19 09:20:00|85931.3|85881.3|85932.1|85882.1|85933.8|85883.8|85931|85881|42
1634635210000|2021-10-19 09:20:10|85932.2|85882.2|85931.7|85881.7|85932.2|85882.2|85930.7|85880.7|15
1634635220000|2021-10-19 09:20:20|85918.2|85893.2|85931.4|85881.4|85931.8|85894.4|85918|85880.8|26
1634635230000|2021-10-19 09:20:30|85931.6|85881.6|85929.7|85879.7|85932.5|85882.5|85929.6|85879.6|27
1634635240000|2021-10-19 09:20:40|85929.6|85879.6|85932.8|85882.8|85935|85885|85929.6|85879.6|29
1634635250000|2021-10-19 09:20:50|85932.9|85882.9|85933.4|85883.4|85933.5|85883.5|85932.1|85882.1|20
1634635260000|2021-10-19 09:21:00|85933.5|85883.5|85939.6|85889.6|85939.8|85889.8|85933.5|85883.5|29
1634635270000|2021-10-19 09:21:10|85939.3|85889.3|85938.3|85888.3|85939.3|85889.3|85938.1|85888.1|28
1634635280000|2021-10-19 09:21:20|85938.6|85888.6|85937.2|85887.2|85938.6|85888.6|85936.4|85886.4|43
1634635290000|2021-10-19 09:21:30|85937.3|85887.3|85937.2|85887.2|85937.5|85887.5|85936|85886|39
1634635300000|2021-10-19 09:21:40|85938.4|85888.4|85939.6|85889.6|85939.7|85889.7|85938.4|85888.4|29
1634635310000|2021-10-19 09:21:50|85939.7|85889.7|85939.2|85889.2|85940.5|85890.5|85937.6|85887.6|32
1634635320000|2021-10-19 09:22:00|85939.8|85889.8|85941.4|85891.4|85942.1|85892.1|85939.8|85889.8|40
1634635330000|2021-10-19 09:22:10|85940.9|85890.9|85943.6|85893.6|85944.6|85894.6|85940.2|85890.2|52
1634635340000|2021-10-19 09:22:20|85944.1|85894.1|85945|85895|85945.8|85895.8|85943.6|85893.6|31
1634635350000|2021-10-19 09:22:30|85944.9|85894.9|85948.6|85898.6|85951.5|85901.5|85944.9|85894.9|54
1634635360000|2021-10-19 09:22:40|85949.2|85899.2|85946.9|85896.9|85951|85901|85946.9|85896.9|32
1634635370000|2021-10-19 09:22:50|85947|85897|85947|85897|85947.7|85897.7|85947|85897|14
1634635380000|2021-10-19 09:23:00|85946.8|85896.8|85947.4|85897.4|85949.3|85899.3|85946.8|85896.8|25
1634635390000|2021-10-19 09:23:10|85947.3|85897.3|85948.1|85898.1|85951.8|85901.8|85947.1|85897.1|41
1634635400000|2021-10-19 09:23:20|85948.4|85898.4|85946.6|85896.6|85950.2|85900.2|85946.6|85896.6|35
1634635410000|2021-10-19 09:23:30|85946.9|85896.9|85950|85900|85952.8|85902.8|85946.9|85896.9|49
1634635420000|2021-10-19 09:23:40|85950.2|85900.2|85951.8|85901.8|85954.5|85904.5|85950.2|85900.2|37
1634635430000|2021-10-19 09:23:50|85952.7|85902.7|85956.8|85906.8|85956.8|85906.8|85952.7|85902.7|32
1634635440000|2021-10-19 09:24:00|85956.5|85906.5|85954.5|85904.5|85960.7|85910.7|85954.5|85904.5|39
1634635450000|2021-10-19 09:24:10|85953.8|85903.8|85952.6|85902.6|85954.7|85904.7|85952.6|85902.6|34
1634635460000|2021-10-19 09:24:20|85952.8|85902.8|85953.3|85903.3|85953.4|85903.4|85952.8|85902.8|17
1634635470000|2021-10-19 09:24:30|85952.8|85902.8|85957.3|85907.3|85957.7|85907.7|85952.8|85902.8|26
1634635480000|2021-10-19 09:24:40|85956.9|85906.9|85960|85910|85960.7|85910.7|85956.9|85906.9|34
1634635490000|2021-10-19 09:24:50|85959.8|85909.8|85962.6|85912.6|85962.9|85912.9|85956.1|85906.1|48
1634635500000|2021-10-19 09:25:00|85962.5|85912.5|85955.8|85905.8|85962.8|85912.8|85955.7|85905.7|39
1634635510000|2021-10-19 09:25:10|85956.2|85906.2|85958.4|85908.4|85958.8|85908.8|85956.2|85906.2|24
1634635520000|2021-10-19 09:25:20|85957.9|85907.9|85961.2|85911.2|85961.6|85911.6|85957.9|85907.9|48
1634635530000|2021-10-19 09:25:30|85961.4|85911.4|85961.5|85911.5|85968.7|85918.7|85960|85910|49
1634635540000|2021-10-19 09:25:40|85961.4|85911.4|85968|85918|85969.6|85919.6|85960.3|85910.3|46
1634635550000|2021-10-19 09:25:50|85967.6|85917.6|85967.6|85917.6|85969.8|85919.8|85967.5|85917.5|29
1634635560000|2021-10-19 09:26:00|85967.7|85917.7|85966.5|85916.5|85968.4|85918.4|85964.9|85914.9|45
1634635570000|2021-10-19 09:26:10|85966.4|85916.4|85968.4|85918.4|85969.4|85919.4|85966.2|85916.2|28
1634635580000|2021-10-19 09:26:20|85968.2|85918.2|85971.7|85921.7|85972.7|85922.7|85964.4|85914.4|49
1634635590000|2021-10-19 09:26:30|85971.6|85921.6|85972.5|85922.5|85972.5|85922.5|85968.7|85918.7|35
1634635600000|2021-10-19 09:26:40|85971.9|85921.9|85983.9|85933.9|85986.2|85936.2|85969.7|85919.7|56
1634635610000|2021-10-19 09:26:50|85984.2|85934.2|86007.5|85957.5|86008.7|85958.7|85984.2|85934.2|59
1634635620000|2021-10-19 09:27:00|86007.2|85957.2|86008|85958|86011.3|85961.3|86005.1|85955.1|48
1634635630000|2021-10-19 09:27:10|86009.3|85959.3|85999.4|85949.4|86009.8|85959.8|85999.4|85949.4|54
1634635640000|2021-10-19 09:27:20|85999.6|85949.6|86007|85957|86009.4|85959.4|85999.6|85949.6|41
1634635650000|2021-10-19 09:27:30|86006.8|85956.8|86005.5|85955.5|86006.8|85956.8|86004.2|85954.2|45
1634635660000|2021-10-19 09:27:40|86005.7|85955.7|86006.3|85956.3|86006.5|85956.5|86004.2|85954.2|33
1634635670000|2021-10-19 09:27:50|86006.4|85956.4|86006.7|85956.7|86007.3|85957.3|86006|85956|28
1634635680000|2021-10-19 09:28:00|86006.4|85956.4|86004.7|85954.7|86007.5|85957.5|86004.1|85954.1|43
1634635690000|2021-10-19 09:28:10|86004.3|85954.3|85998|85948|86004.6|85954.6|85997.3|85947.3|57
1634635700000|2021-10-19 09:28:20|85997.9|85947.9|85996.3|85946.3|85997.9|85947.9|85994.4|85944.4|43
1634635710000|2021-10-19 09:28:30|85996.4|85946.4|85997.8|85947.8|85998.3|85948.3|85996|85946|35
1634635720000|2021-10-19 09:28:40|85997.7|85947.7|85997.3|85947.3|85997.7|85947.7|85996.7|85946.7|27
1634635730000|2021-10-19 09:28:50|85997.2|85947.2|85997.9|85947.9|85998.5|85961.3|85985.4|85947|37
1634635740000|2021-10-19 09:29:00|85998|85948|85994.3|85944.3|85998.3|85948.3|85994|85944|32
1634635750000|2021-10-19 09:29:10|85995.1|85945.1|85995.3|85945.3|85998.7|85948.7|85994|85944|48
1634635760000|2021-10-19 09:29:20|85994.4|85944.4|85994.9|85944.9|85995.5|85945.5|85994.2|85944.2|25
1634635770000|2021-10-19 09:29:30|85994.6|85944.6|85994.6|85944.6|85995.1|85945.1|85994|85944|18
1634635780000|2021-10-19 09:29:40|85994.7|85944.7|85992.8|85942.8|85995.5|85945.5|85992.5|85942.5|30
1634635790000|2021-10-19 09:29:50|85991.5|85941.5|85992.7|85942.7|85993.8|85943.8|85990.5|85940.5|47
1634635800000|2021-10-19 09:30:00|85992.6|85942.6|85994.7|85944.7|85996|85946|85992.6|85942.6|47
1634635810000|2021-10-19 09:30:10|85994.9|85944.9|85993.6|85943.6|85994.9|85944.9|85992.1|85942.1|35
1634635820000|2021-10-19 09:30:20|85994.2|85944.2|85992.8|85942.8|85996.1|85946.1|85991.8|85941.8|52
1634635830000|2021-10-19 09:30:30|85992.7|85942.7|85993.2|85943.2|85995.3|85945.3|85992.3|85942.3|45
1634635840000|2021-10-19 09:30:40|85993.4|85943.4|85999.3|85949.3|86000.2|85950.2|85993.4|85943.4|41
1634635850000|2021-10-19 09:30:50|85999.5|85949.5|85996.9|85946.9|85999.5|85949.5|85995.7|85945.7|47
1634635860000|2021-10-19 09:31:00|85997.3|85947.3|85995.6|85945.6|86000.8|85950.8|85995.1|85945.1|53
1634635870000|2021-10-19 09:31:10|85995.5|85945.5|85997.5|85947.5|85998.9|85948.9|85995.4|85945.4|57
1634635880000|2021-10-19 09:31:20|85996.8|85946.8|86001|85951|86002.6|85952.6|85996.8|85946.8|44
1634635890000|2021-10-19 09:31:30|86000.9|85950.9|86000.7|85950.7|86001.8|85951.8|86000.1|85950.1|41
1634635900000|2021-10-19 09:31:40|86000.6|85950.6|86001.1|85951.1|86001.1|85951.1|85999.3|85949.3|39
1634635910000|2021-10-19 09:31:50|86001.6|85951.6|86000.4|85950.4|86002.8|85952.8|85998.7|85948.7|47
1634635920000|2021-10-19 09:32:00|86000.1|85950.1|86004.3|85954.3|86006.1|85956.1|85999.1|85949.1|37
1634635930000|2021-10-19 09:32:10|86004.9|85954.9|86002.9|85952.9|86005.1|85955.1|86002.3|85952.3|24
1634635940000|2021-10-19 09:32:20|86003|85953|86005.6|85955.6|86005.6|85955.6|86003|85953|19
1634635950000|2021-10-19 09:32:30|86005.4|85955.4|86002.7|85952.7|86005.9|85955.9|86001.7|85951.7|41
1634635960000|2021-10-19 09:32:40|86002.6|85952.6|86003.8|85953.8|86005.4|85955.4|86002.6|85952.6|34
1634635970000|2021-10-19 09:32:50|86003.7|85953.7|86007.9|85957.9|86008.3|85958.3|86002.9|85952.9|41
1634635980000|2021-10-19 09:33:00|86008.3|85958.3|86003.6|85953.6|86008.6|85958.6|86003.6|85953.6|29
1634635990000|2021-10-19 09:33:10|86004|85954|86001.5|85951.5|86005.2|85955.2|86001.5|85951.5|36
1634636000000|2021-10-19 09:33:20|86001.2|85951.2|85996.7|85946.7|86002.3|85952.3|85995.2|85945.2|30
1634636010000|2021-10-19 09:33:30|85996.4|85946.4|85997.6|85947.6|85998|85948|85996.2|85946.2|24
1634636020000|2021-10-19 09:33:40|85997.2|85947.2|85992.1|85942.1|85997.2|85947.2|85991.5|85941.5|38
1634636030000|2021-10-19 09:33:50|85992.2|85942.2|85977.6|85952.6|85992.2|85954.3|85977.1|85942.2|38
1634636040000|2021-10-19 09:34:00|85977.4|85952.4|85977.9|85952.9|85978.5|85953.5|85977.2|85952.2|26
1634636050000|2021-10-19 09:34:10|85977.7|85952.7|85986|85936|85988.7|85952.9|85977.7|85935.9|31
1634636060000|2021-10-19 09:34:20|85985.9|85935.9|85983.4|85933.4|85986.7|85936.7|85982.2|85932.2|36
1634636070000|2021-10-19 09:34:30|85982.7|85932.7|85973.6|85923.6|85983.3|85940.2|85963.6|85923.3|49
1634636080000|2021-10-19 09:34:40|85973.2|85923.2|85971.3|85921.3|85974.8|85924.8|85970.9|85920.9|51
1634636090000|2021-10-19 09:34:50|85971.6|85921.6|85963.2|85913.2|85972.3|85922.3|85962.4|85912.4|56
1634636100000|2021-10-19 09:35:00|85962.6|85912.6|85962.1|85912.1|85964.4|85914.4|85958.9|85908.9|47
1634636110000|2021-10-19 09:35:10|85962.2|85912.2|85964.9|85914.9|85965|85915|85962.2|85912.2|39
1634636120000|2021-10-19 09:35:20|85965|85915|85959.9|85909.9|85965.1|85915.1|85959|85909|51
1634636130000|2021-10-19 09:35:30|85959.5|85909.5|85961.2|85911.2|85961.7|85911.7|85958|85908|38
1634636140000|2021-10-19 09:35:40|85961.3|85911.3|85961.3|85911.3|85961.5|85911.5|85959.7|85909.7|34
1634636150000|2021-10-19 09:35:50|85961.6|85911.6|85976.1|85926.1|85976.1|85926.1|85961.6|85911.6|42
1634636160000|2021-10-19 09:36:00|85976.2|85926.2|85987.6|85937.6|85988.7|85938.7|85975.9|85925.9|34
1634636170000|2021-10-19 09:36:10|85985.9|85935.9|85984.9|85934.9|85986.1|85936.1|85984.4|85934.4|22
1634636180000|2021-10-19 09:36:20|85985.2|85935.2|85987.3|85937.3|85989.7|85954.5|85976.5|85935.2|45
1634636190000|2021-10-19 09:36:30|85987.5|85937.5|85993.1|85943.1|85993.1|85955.5|85978|85937.5|33
1634636200000|2021-10-19 09:36:40|85992.9|85942.9|85992.8|85942.8|85994.1|85944.1|85992.5|85942.5|24
1634636210000|2021-10-19 09:36:50|85993.1|85943.1|85992.8|85942.8|85993.2|85943.2|85992.3|85942.3|25
1634636220000|2021-10-19 09:37:00|85992.6|85942.6|85987.4|85937.4|85992.7|85942.7|85986.7|85936.7|42
1634636230000|2021-10-19 09:37:10|85987.2|85937.2|85987.8|85937.8|85988.2|85938.2|85987.2|85937.2|25
1634636240000|2021-10-19 09:37:20|85988|85938|85986.5|85936.5|85988.2|85938.2|85985.8|85935.8|19
1634636250000|2021-10-19 09:37:30|85986.1|85936.1|85974.4|85949.4|85986.4|85949.7|85974.1|85936|21
1634636260000|2021-10-19 09:37:40|85974.1|85949.1|85978.1|85953.1|85979.8|85954.8|85974|85949|36
1634636270000|2021-10-19 09:37:50|85978.5|85953.5|85980.1|85955.1|85980.1|85955.1|85978.2|85953.2|22
1634636280000|2021-10-19 09:38:00|85980.2|85955.2|85987.8|85937.8|85989.6|85955.2|85976.8|85937.8|33
1634636290000|2021-10-19 09:38:10|85987.3|85937.3|85978.8|85928.8|85987.3|85937.3|85978.3|85928.3|42
1634636300000|2021-10-19 09:38:20|85978.5|85928.5|85973.9|85923.9|85980.2|85930.2|85973.6|85923.6|41
1634636310000|2021-10-19 09:38:30|85973.8|85923.8|85974.6|85924.6|85975.2|85925.2|85973.3|85923.3|24
1634636320000|2021-10-19 09:38:40|85974.7|85924.7|85975|85925|85975.1|85925.1|85974|85924|22
1634636330000|2021-10-19 09:38:50|85974.9|85924.9|85963.7|85938.7|85976.1|85938.7|85963.7|85924.6|21
1634636340000|2021-10-19 09:39:00|85964.4|85939.4|85963.4|85938.4|85964.5|85939.5|85962.7|85937.7|34
1634636350000|2021-10-19 09:39:10|85963.6|85938.6|85963.5|85938.5|85963.9|85938.9|85962.4|85937.4|31
1634636360000|2021-10-19 09:39:20|85963.6|85938.6|85975.9|85925.9|85980|85942.1|85963.3|85925.4|41
1634636370000|2021-10-19 09:39:30|85975.6|85925.6|85974.9|85924.9|85975.9|85925.9|85974.8|85924.8|19
1634636380000|2021-10-19 09:39:40|85975.2|85925.2|85974.5|85924.5|85975.4|85925.4|85974.3|85924.3|12
1634636390000|2021-10-19 09:39:50|85974.7|85924.7|85976.3|85926.3|85976.4|85926.4|85974.6|85924.6|14
1634636400000|2021-10-19 09:40:00|85976.4|85926.4|85964.3|85939.3|85977.2|85939.3|85964|85926|27
1634636410000|2021-10-19 09:40:10|85964.6|85939.6|85964.2|85939.2|85964.6|85939.6|85960.9|85935.9|27
1634636420000|2021-10-19 09:40:20|85964|85939|85982.5|85932.5|85983.1|85939.4|85962|85929.3|48
1634636430000|2021-10-19 09:40:30|85982.9|85932.9|85984|85934|85984|85934|85981.3|85931.3|35
1634636440000|2021-10-19 09:40:40|85984.5|85934.5|85983.6|85933.6|85985.3|85935.3|85983|85933|39
1634636450000|2021-10-19 09:40:50|85983.5|85933.5|85983.6|85933.6|85983.8|85933.8|85982.5|85932.5|33
1634636460000|2021-10-19 09:41:00|85983.4|85933.4|85983|85933|85983.6|85933.6|85982.3|85932.3|38
1634636470000|2021-10-19 09:41:10|85982.7|85932.7|85970.2|85945.2|85984.4|85945.3|85969.8|85932.3|19
1634636480000|2021-10-19 09:41:20|85970.1|85945.1|85982.9|85932.9|85983.1|85945.8|85970.1|85932.7|25
1634636490000|2021-10-19 09:41:30|85984.7|85934.7|85984.5|85934.5|85984.7|85946.7|85970.7|85933.5|27
1634636500000|2021-10-19 09:41:40|85984.9|85934.9|85984.9|85934.9|85985|85935|85984|85934|27
1634636510000|2021-10-19 09:41:50|85985|85935|85981.5|85931.5|85985.1|85935.1|85981.4|85931.4|30
1634636520000|2021-10-19 09:42:00|85981.3|85931.3|85981.1|85931.1|85981.3|85931.3|85980.7|85930.7|24
1634636530000|2021-10-19 09:42:10|85980.9|85930.9|85982.2|85932.2|85982.6|85932.6|85980.8|85930.8|28
1634636540000|2021-10-19 09:42:20|85982|85932|85983.2|85933.2|85983.2|85933.2|85982|85932|18
1634636550000|2021-10-19 09:42:30|85985.6|85935.6|85984.6|85934.6|85986.6|85936.6|85983.5|85933.5|46
1634636560000|2021-10-19 09:42:40|85984.4|85934.4|85985.4|85935.4|85985.9|85935.9|85984.4|85934.4|41
1634636570000|2021-10-19 09:42:50|85985.2|85935.2|85986|85936|85986.4|85936.4|85985.2|85935.2|14
1634636580000|2021-10-19 09:43:00|85985.7|85935.7|85985.5|85935.5|85986.1|85936.1|85984.8|85934.8|26
1634636590000|2021-10-19 09:43:10|85985.6|85935.6|85984.5|85934.5|85989.7|85939.7|85984.5|85934.5|45
1634636600000|2021-10-19 09:43:20|85984.4|85934.4|85982.5|85932.5|85984.5|85934.5|85982.2|85932.2|37
1634636610000|2021-10-19 09:43:30|85982.4|85932.4|85983.7|85933.7|85983.8|85933.8|85979.8|85929.8|42
1634636620000|2021-10-19 09:43:40|85983.6|85933.6|85983.6|85933.6|85984.1|85934.1|85983.4|85933.4|21
1634636630000|2021-10-19 09:43:50|85983.4|85933.4|85971.9|85946.9|85983.4|85946.9|85968.7|85931.6|35
1634636640000|2021-10-19 09:44:00|85972|85947|85969.6|85944.6|85972.2|85947.2|85969|85944|33
1634636650000|2021-10-19 09:44:10|85970.4|85945.4|85985.7|85935.7|85985.9|85948|85970.4|85935|37
1634636660000|2021-10-19 09:44:20|85986.1|85936.1|85990.8|85940.8|85991.9|85941.9|85986.1|85936.1|33
1634636670000|2021-10-19 09:44:30|85991|85941|85991.1|85941.1|85991.1|85941.1|85989.5|85939.5|28
1634636680000|2021-10-19 09:44:40|85990.4|85940.4|85990.8|85940.8|85991|85941|85989.5|85939.5|32
1634636690000|2021-10-19 09:44:50|85991.2|85941.2|85990.8|85940.8|85991.4|85941.4|85988.7|85938.7|34
1634636700000|2021-10-19 09:45:00|85990.5|85940.5|85977.6|85952.6|85990.9|85954.4|85977.5|85939.5|51
1634636710000|2021-10-19 09:45:10|85977.9|85952.9|85976|85951|85978.1|85953.1|85974.5|85949.5|38
1634636720000|2021-10-19 09:45:20|85975.3|85950.3|85999.4|85949.4|85999.9|85951.9|85975|85941.8|50
1634636730000|2021-10-19 09:45:30|85999.7|85949.7|86000.3|85950.3|86002|85952|85999.3|85949.3|37
1634636740000|2021-10-19 09:45:40|86000.2|85950.2|85999.8|85949.8|86001.4|85951.4|85999.8|85949.8|30
1634636750000|2021-10-19 09:45:50|85999|85949|85999.1|85949.1|86001.4|85951.4|85998.8|85948.8|27
1634636760000|2021-10-19 09:46:00|85998.9|85948.9|85992.1|85942.1|85998.9|85948.9|85991.8|85941.8|48
1634636770000|2021-10-19 09:46:10|85993.3|85943.3|85989.6|85939.6|85993.3|85943.3|85989|85939|36
1634636780000|2021-10-19 09:46:20|85989.5|85939.5|85993|85943|85994.9|85956.5|85981.5|85938.6|40
1634636790000|2021-10-19 09:46:30|85992.9|85942.9|85990|85940|85992.9|85942.9|85989|85939|33
1634636800000|2021-10-19 09:46:40|85989.6|85939.6|85992.2|85942.2|85992.3|85942.3|85989|85939|38
1634636810000|2021-10-19 09:46:50|85992.3|85942.3|85995.2|85945.2|85995.4|85945.4|85992.3|85942.3|15
1634636820000|2021-10-19 09:47:00|85995.6|85945.6|85997.2|85947.2|85997.3|85947.3|85994.3|85944.3|29
1634636830000|2021-10-19 09:47:10|85997.1|85947.1|85996|85946|85997.1|85947.1|85995.3|85945.3|25
1634636840000|2021-10-19 09:47:20|85996.1|85946.1|85998.9|85948.9|85999.8|85949.8|85995.8|85945.8|26
1634636850000|2021-10-19 09:47:30|85999.1|85949.1|85998.9|85948.9|85999.6|85949.6|85998.3|85948.3|29
1634636860000|2021-10-19 09:47:40|85998.5|85948.5|85998.6|85948.6|85999.3|85949.3|85998.2|85948.2|19
1634636870000|2021-10-19 09:47:50|85998.7|85948.7|85994.4|85944.4|85998.7|85948.7|85993.9|85943.9|28
1634636880000|2021-10-19 09:48:00|85993.9|85943.9|85995.2|85945.2|85995.7|85945.7|85993.9|85943.9|34
1634636890000|2021-10-19 09:48:10|85995.1|85945.1|85995.3|85945.3|85995.6|85945.6|85994.8|85944.8|20
1634636900000|2021-10-19 09:48:20|85995.1|85945.1|85979|85954|85995.3|85955.3|85979|85942.5|22
1634636910000|2021-10-19 09:48:30|85979.1|85954.1|85986.3|85936.3|85991.4|85956.3|85978.3|85935.4|48
1634636920000|2021-10-19 09:48:40|85986.1|85936.1|85987.8|85937.8|85989|85939|85986|85936|35
1634636930000|2021-10-19 09:48:50|85987.9|85937.9|85988.6|85938.6|85988.7|85938.7|85987.7|85937.7|24
1634636940000|2021-10-19 09:49:00|85988.5|85938.5|85982.8|85932.8|85988.6|85938.6|85982.5|85932.5|22
1634636950000|2021-10-19 09:49:10|85983.9|85933.9|85981.2|85931.2|85984.7|85934.7|85981.2|85931.2|33
1634636960000|2021-10-19 09:49:20|85981.5|85931.5|85982.4|85932.4|85983|85933|85981.5|85931.5|30
1634636970000|2021-10-19 09:49:30|85982.5|85932.5|85983.5|85933.5|85983.5|85933.5|85982.4|85932.4|19
1634636980000|2021-10-19 09:49:40|85984.1|85934.1|85982.3|85932.3|85984.3|85934.3|85981.3|85931.3|28
1634636990000|2021-10-19 09:49:50|85982.6|85932.6|85981.5|85931.5|85982.6|85932.6|85981.4|85931.4|19
1634637000000|2021-10-19 09:50:00|85981.4|85931.4|85978.3|85928.3|85981.7|85931.7|85976.9|85926.9|39
1634637010000|2021-10-19 09:50:10|85978.6|85928.6|85981.9|85931.9|85981.9|85931.9|85977.6|85927.6|33
1634637020000|2021-10-19 09:50:20|85982.6|85932.6|85987|85937|85989.1|85939.1|85982.6|85932.6|49
1634637030000|2021-10-19 09:50:30|85986.5|85936.5|85986.3|85936.3|85987.4|85937.4|85985.7|85935.7|29
1634637040000|2021-10-19 09:50:40|85986.7|85936.7|85982.3|85932.3|85986.9|85936.9|85981.8|85931.8|40
1634637050000|2021-10-19 09:50:50|85982.2|85932.2|85983.9|85933.9|85984.1|85934.1|85981.6|85931.6|33
1634637060000|2021-10-19 09:51:00|85984|85934|85982.4|85932.4|85984|85934|85981.6|85931.6|31
1634637070000|2021-10-19 09:51:10|85982.3|85932.3|85985.5|85935.5|85987.8|85937.8|85981.9|85931.9|35
1634637080000|2021-10-19 09:51:20|85985.6|85935.6|85985.9|85935.9|85986.5|85936.5|85985.3|85935.3|37
1634637090000|2021-10-19 09:51:30|85986|85936|85984.3|85934.3|85986.5|85936.5|85983.3|85933.3|49
1634637100000|2021-10-19 09:51:40|85984.2|85934.2|85986.5|85936.5|85986.8|85936.8|85982.9|85932.9|33
1634637110000|2021-10-19 09:51:50|85986|85936|85983.9|85933.9|85986.7|85936.7|85983.6|85933.6|24
1634637120000|2021-10-19 09:52:00|85982.9|85932.9|85980.7|85930.7|85982.9|85932.9|85980.1|85930.1|36
1634637130000|2021-10-19 09:52:10|85980.8|85930.8|85984|85934|85985.5|85935.5|85980.8|85930.8|35
1634637140000|2021-10-19 09:52:20|85983.8|85933.8|85985.7|85935.7|85986.4|85936.4|85983.7|85933.7|31
1634637150000|2021-10-19 09:52:30|85985.3|85935.3|85987.3|85937.3|85987.5|85937.5|85985.3|85935.3|30
1634637160000|2021-10-19 09:52:40|85987.2|85937.2|85985.4|85935.4|85987.7|85937.7|85984.4|85934.4|32
1634637170000|2021-10-19 09:52:50|85985.5|85935.5|85984.5|85934.5|85985.9|85935.9|85984.4|85934.4|18
1634637180000|2021-10-19 09:53:00|85984.4|85934.4|85975.2|85925.2|85984.4|85934.4|85974.3|85924.3|44
1634637190000|2021-10-19 09:53:10|85975.4|85925.4|85967.1|85917.1|85975.7|85925.7|85965.7|85915.7|51
1634637200000|2021-10-19 09:53:20|85966.7|85916.7|85966.5|85916.5|85967.6|85917.6|85965.2|85915.2|36
1634637210000|2021-10-19 09:53:30|85966.6|85916.6|85968.1|85918.1|85968.2|85918.2|85966.2|85916.2|33
1634637220000|2021-10-19 09:53:40|85967.5|85917.5|85971.5|85921.5|85973.6|85923.6|85967.5|85917.5|38
1634637230000|2021-10-19 09:53:50|85972.2|85922.2|85970.1|85920.1|85976|85938.4|85962.8|85920|54
1634637240000|2021-10-19 09:54:00|85970.3|85920.3|85972.2|85922.2|85972.4|85922.4|85969.4|85919.4|43
1634637250000|2021-10-19 09:54:10|85972.3|85922.3|85973.4|85923.4|85977.1|85927.1|85972|85922|41
1634637260000|2021-10-19 09:54:20|85974.4|85924.4|85971|85921|85974.4|85924.4|85968.7|85918.7|40
1634637270000|2021-10-19 09:54:30|85970.9|85920.9|85971.1|85921.1|85971.9|85921.9|85970.4|85920.4|28
1634637280000|2021-10-19 09:54:40|85971.6|85921.6|85969.7|85919.7|85972.3|85922.3|85969.2|85919.2|38
1634637290000|2021-10-19 09:54:50|85969.9|85919.9|85968.8|85918.8|85971.3|85921.3|85968.1|85918.1|44
1634637300000|2021-10-19 09:55:00|85967.9|85917.9|85966.5|85916.5|85968.6|85918.6|85963|85913|46
1634637310000|2021-10-19 09:55:10|85966.8|85916.8|85965|85915|85967.2|85917.2|85964.3|85914.3|42
1634637320000|2021-10-19 09:55:20|85965.1|85915.1|85962.2|85912.2|85965.4|85915.4|85962.2|85912.2|35
1634637330000|2021-10-19 09:55:30|85961.6|85911.6|85961.6|85911.6|85962.5|85912.5|85956.5|85906.5|43
1634637340000|2021-10-19 09:55:40|85959.8|85909.8|85965.6|85915.6|85965.6|85915.6|85959.8|85909.8|33
1634637350000|2021-10-19 09:55:50|85965.4|85915.4|85965.1|85915.1|85965.5|85915.5|85964.2|85914.2|17
1634637360000|2021-10-19 09:56:00|85964.6|85914.6|85965.4|85915.4|85966.8|85916.8|85964|85914|33
1634637370000|2021-10-19 09:56:10|85965.3|85915.3|85962.5|85912.5|85965.3|85915.3|85962.5|85912.5|30
1634637380000|2021-10-19 09:56:20|85962.6|85912.6|85949.3|85899.3|85962.6|85912.6|85948.7|85898.7|42
1634637390000|2021-10-19 09:56:30|85949.4|85899.4|85942.4|85892.4|85950|85900|85941.6|85891.6|44
1634637400000|2021-10-19 09:56:40|85942.6|85892.6|85921.6|85871.6|85942.6|85892.6|85921.6|85871.6|60
1634637410000|2021-10-19 09:56:50|85921.7|85871.7|85919.1|85869.1|85921.7|85871.7|85912.1|85862.1|60
1634637420000|2021-10-19 09:57:00|85918.6|85868.6|85923.7|85873.7|85930|85880|85918.6|85868.6|61
1634637430000|2021-10-19 09:57:10|85923|85873|85926.4|85876.4|85926.4|85876.4|85922.6|85872.6|49
1634637440000|2021-10-19 09:57:20|85926.5|85876.5|85925.8|85875.8|85931.2|85881.2|85924.1|85874.1|51
1634637450000|2021-10-19 09:57:30|85926.1|85876.1|85924.3|85874.3|85927.4|85877.4|85924.2|85874.2|53
1634637460000|2021-10-19 09:57:40|85924.4|85874.4|85922.9|85872.9|85924.4|85874.4|85920.4|85870.4|50
1634637470000|2021-10-19 09:57:50|85922.7|85872.7|85921.8|85871.8|85923.2|85873.2|85921.7|85871.7|24
1634637480000|2021-10-19 09:58:00|85921.9|85871.9|85922.2|85872.2|85923.5|85873.5|85921.9|85871.9|35
1634637490000|2021-10-19 09:58:10|85922.3|85872.3|85919.4|85869.4|85922.3|85872.3|85917.7|85867.7|41
1634637500000|2021-10-19 09:58:20|85918.7|85868.7|85919.6|85869.6|85919.6|85869.6|85918.1|85868.1|32
1634637510000|2021-10-19 09:58:30|85919.5|85869.5|85918.3|85868.3|85919.6|85869.6|85917.8|85867.8|24
1634637520000|2021-10-19 09:58:40|85918.5|85868.5|85920.6|85870.6|85921.4|85871.4|85917.1|85867.1|53
1634637530000|2021-10-19 09:58:50|85920.7|85870.7|85920.5|85870.5|85922.4|85872.4|85920.3|85870.3|45
1634637540000|2021-10-19 09:59:00|85920.7|85870.7|85925.4|85875.4|85925.4|85875.4|85920.7|85870.7|38
1634637550000|2021-10-19 09:59:10|85925.3|85875.3|85927.7|85877.7|85928|85878|85922.8|85872.8|40
1634637560000|2021-10-19 09:59:20|85928.3|85878.3|85926.3|85876.3|85928.6|85878.6|85925.6|85875.6|33
1634637570000|2021-10-19 09:59:30|85926|85876|85928.7|85878.7|85928.7|85878.7|85925.4|85875.4|40
1634637580000|2021-10-19 09:59:40|85929.2|85879.2|85937.2|85887.2|85938.2|85888.2|85928.4|85878.4|55
1634637590000|2021-10-19 09:59:50|85937.1|85887.1|85906.8|85881.8|85937.8|85887.8|85906.3|85868.9|60
1634637600000|2021-10-19 10:00:00|85919|85869|85925.6|85875.6|85929.3|85879.3|85918.9|85868.9|50
1634637610000|2021-10-19 10:00:10|85925.7|85875.7|85929.6|85879.6|85929.6|85879.6|85925.6|85875.6|39
1634637620000|2021-10-19 10:00:20|85929.7|85879.7|85928.8|85878.8|85929.7|85879.7|85928.4|85878.4|23
1634637630000|2021-10-19 10:00:30|85928.7|85878.7|85913.9|85863.9|85928.8|85878.8|85911.8|85861.8|47
1634637640000|2021-10-19 10:00:40|85914.3|85864.3|85913.5|85863.5|85914.9|85864.9|85910.2|85860.2|35
1634637650000|2021-10-19 10:00:50|85913.7|85863.7|85926.2|85876.2|85926.4|85879.1|85904.1|85863.7|46
1634637660000|2021-10-19 10:01:00|85925.9|85875.9|85932.8|85882.8|85934.8|85897.3|85921.4|85875.9|49
1634637670000|2021-10-19 10:01:10|85932.7|85882.7|85927.9|85877.9|85932.8|85882.8|85926.5|85876.5|50
1634637680000|2021-10-19 10:01:20|85928.2|85878.2|85929.2|85879.2|85929.8|85879.8|85927.3|85877.3|38
1634637690000|2021-10-19 10:01:30|85929.1|85879.1|85929.6|85879.6|85929.9|85879.9|85928.8|85878.8|27
1634637700000|2021-10-19 10:01:40|85929.8|85879.8|85929.1|85879.1|85930.1|85880.1|85928|85878|27
1634637710000|2021-10-19 10:01:50|85929.2|85879.2|85930.2|85880.2|85931.9|85881.9|85929|85879|32
1634637720000|2021-10-19 10:02:00|85930.1|85880.1|85930.2|85880.2|85930.4|85880.4|85922.6|85872.6|35
1634637730000|2021-10-19 10:02:10|85930.3|85880.3|85928.3|85878.3|85931.4|85881.4|85927.2|85877.2|28
1634637740000|2021-10-19 10:02:20|85928.6|85878.6|85925|85875|85928.6|85878.6|85923.8|85873.8|39
1634637750000|2021-10-19 10:02:30|85924.6|85874.6|85925.2|85875.2|85925.4|85875.4|85924.4|85874.4|32
1634637760000|2021-10-19 10:02:40|85924.8|85874.8|85925.3|85875.3|85925.8|85875.8|85924.8|85874.8|24
1634637770000|2021-10-19 10:02:50|85925.1|85875.1|85929.4|85879.4|85929.8|85890.1|85915.1|85874.7|27
1634637780000|2021-10-19 10:03:00|85929.6|85879.6|85932|85882|85932|85882|85928.6|85878.6|42
1634637790000|2021-10-19 10:03:10|85931.9|85881.9|85934.8|85884.8|85937.1|85887.1|85930.4|85880.4|48
1634637800000|2021-10-19 10:03:20|85935|85885|85940.6|85890.6|85941.1|85904.3|85928.6|85884.7|44
1634637810000|2021-10-19 10:03:30|85940.7|85890.7|85950.8|85900.8|85950.8|85900.8|85940|85890|41
1634637820000|2021-10-19 10:03:40|85950.4|85900.4|85953.4|85903.4|85953.8|85903.8|85950.4|85900.4|40
1634637830000|2021-10-19 10:03:50|85953.5|85903.5|85949|85899|85953.5|85913.7|85938.1|85898.4|50
1634637840000|2021-10-19 10:04:00|85948.9|85898.9|85949.4|85899.4|85950|85900|85947.7|85897.7|36
1634637850000|2021-10-19 10:04:10|85949.3|85899.3|85950.1|85900.1|85950.1|85900.1|85949.3|85899.3|19
1634637860000|2021-10-19 10:04:20|85950|85900|85951.5|85901.5|85957.4|85907.4|85949.8|85899.8|25
1634637870000|2021-10-19 10:04:30|85951.4|85901.4|85943.1|85893.1|85952|85902|85942.4|85892.4|44
1634637880000|2021-10-19 10:04:40|85941.9|85891.9|85943|85893|85943.3|85893.3|85941.6|85891.6|40
1634637890000|2021-10-19 10:04:50|85943.1|85893.1|85941.7|85891.7|85943.3|85893.3|85941.2|85891.2|24
1634637900000|2021-10-19 10:05:00|85941.5|85891.5|85939|85889|85942.8|85892.8|85939|85889|26
1634637910000|2021-10-19 10:05:10|85940.6|85890.6|85941.2|85891.2|85941.9|85903.4|85927.6|85886.7|45
1634637920000|2021-10-19 10:05:20|85939.9|85889.9|85944.4|85894.4|85945.3|85895.3|85939.9|85889.9|42
1634637930000|2021-10-19 10:05:30|85943.9|85893.9|85942.7|85892.7|85945.2|85895.2|85942.5|85892.5|29
1634637940000|2021-10-19 10:05:40|85942.8|85892.8|85942.5|85892.5|85944.4|85894.4|85942.1|85892.1|37
1634637950000|2021-10-19 10:05:50|85942|85892|85931.9|85906.9|85944.5|85907.3|85930.7|85891.9|37
1634637960000|2021-10-19 10:06:00|85931.7|85906.7|85937.3|85887.3|85940.6|85907.2|85924.1|85885.2|49
1634637970000|2021-10-19 10:06:10|85936.9|85886.9|85936|85886|85937.5|85887.5|85935.8|85885.8|44
1634637980000|2021-10-19 10:06:20|85936.1|85886.1|85933.1|85883.1|85936.1|85886.1|85931|85881|46
1634637990000|2021-10-19 10:06:30|85933.3|85883.3|85936.3|85886.3|85937.2|85887.2|85933.1|85883.1|34
1634638000000|2021-10-19 10:06:40|85936.5|85886.5|85937.5|85887.5|85937.5|85887.5|85934.4|85884.4|27
1634638010000|2021-10-19 10:06:50|85937.4|85887.4|85924.9|85874.9|85937.6|85898.9|85922.1|85873.4|44
1634638020000|2021-10-19 10:07:00|85925.4|85875.4|85920.3|85870.3|85925.8|85875.8|85919.5|85869.5|39
1634638030000|2021-10-19 10:07:10|85921|85871|85918.9|85868.9|85921.6|85871.6|85918.9|85868.9|38
1634638040000|2021-10-19 10:07:20|85918.8|85868.8|85917.3|85867.3|85918.8|85868.8|85912.2|85862.2|45
1634638050000|2021-10-19 10:07:30|85917.6|85867.6|85918.8|85868.8|85920|85870|85917.6|85867.6|36
1634638060000|2021-10-19 10:07:40|85918.4|85868.4|85921.2|85871.2|85921.2|85871.2|85917.1|85867.1|40
1634638070000|2021-10-19 10:07:50|85921|85871|85919.7|85869.7|85921.3|85871.3|85919.7|85869.7|24
1634638080000|2021-10-19 10:08:00|85919.8|85869.8|85922|85872|85923.4|85873.4|85919.7|85869.7|26
1634638090000|2021-10-19 10:08:10|85922.2|85872.2|85926.6|85876.6|85926.8|85876.8|85922.2|85872.2|33
1634638100000|2021-10-19 10:08:20|85926.5|85876.5|85919.5|85869.5|85926.5|85876.5|85916.8|85866.8|42
1634638110000|2021-10-19 10:08:30|85919.6|85869.6|85923.8|85873.8|85925.7|85875.7|85919.3|85869.3|41
1634638120000|2021-10-19 10:08:40|85924|85874|85921.2|85871.2|85925.1|85875.1|85920.6|85870.6|34
1634638130000|2021-10-19 10:08:50|85921.4|85871.4|85920.6|85870.6|85921.8|85871.8|85920|85870|22
1634638140000|2021-10-19 10:09:00|85920.7|85870.7|85932.7|85882.7|85932.7|85887|85908.6|85870.7|43
1634638150000|2021-10-19 10:09:10|85932.3|85882.3|85933.2|85883.2|85933.5|85883.5|85928.6|85878.6|43
1634638160000|2021-10-19 10:09:20|85933.5|85883.5|85942.7|85892.7|85946.9|85896.9|85932.9|85882.9|48
1634638170000|2021-10-19 10:09:30|85943|85893|85946.4|85896.4|85946.7|85896.7|85942.5|85892.5|32
1634638180000|2021-10-19 10:09:40|85946.6|85896.6|85949.3|85899.3|85949.7|85899.7|85946.6|85896.6|40
1634638190000|2021-10-19 10:09:50|85949|85899|85949.6|85899.6|85950.5|85900.5|85947.9|85897.9|19
1634638200000|2021-10-19 10:10:00|85949.7|85899.7|85949.1|85899.1|85951.1|85901.1|85948.6|85898.6|43
1634638210000|2021-10-19 10:10:10|85949.3|85899.3|85949.2|85899.2|85949.6|85899.6|85949|85899|17
1634638220000|2021-10-19 10:10:20|85949.6|85899.6|85944.6|85894.6|85949.8|85899.8|85944.3|85894.3|29
1634638230000|2021-10-19 10:10:30|85944.5|85894.5|85946.9|85896.9|85946.9|85896.9|85943.6|85893.6|24
1634638240000|2021-10-19 10:10:40|85946.4|85896.4|85951.7|85901.7|85951.7|85901.7|85946|85896|42
1634638250000|2021-10-19 10:10:50|85951.5|85901.5|85945.1|85895.1|85953.5|85903.5|85944.1|85894.1|50
1634638260000|2021-10-19 10:11:00|85945.2|85895.2|85948.5|85898.5|85949|85899|85944.5|85894.5|43
1634638270000|2021-10-19 10:11:10|85948.7|85898.7|85944.4|85894.4|85948.8|85898.8|85943.9|85893.9|32
1634638280000|2021-10-19 10:11:20|85944.5|85894.5|85944.8|85894.8|85945.1|85895.1|85944.3|85894.3|25
1634638290000|2021-10-19 10:11:30|85944.4|85894.4|85944.4|85894.4|85945.5|85895.5|85944.2|85894.2|17
1634638300000|2021-10-19 10:11:40|85944.7|85894.7|85947.7|85897.7|85947.9|85897.9|85944.5|85894.5|28
1634638310000|2021-10-19 10:11:50|85947.6|85897.6|85940|85890|85947.6|85897.6|85939.4|85889.4|39
1634638320000|2021-10-19 10:12:00|85940.4|85890.4|85941.8|85891.8|85943.4|85893.4|85940.1|85890.1|30
1634638330000|2021-10-19 10:12:10|85941.9|85891.9|85940.4|85890.4|85942|85892|85939|85889|27
1634638340000|2021-10-19 10:12:20|85940.2|85890.2|85939.7|85889.7|85940.6|85890.6|85937.1|85887.1|43
1634638350000|2021-10-19 10:12:30|85940|85890|85938.3|85888.3|85940.2|85890.2|85937.4|85887.4|29
1634638360000|2021-10-19 10:12:40|85938.9|85888.9|85942.5|85892.5|85943.5|85893.5|85938.3|85888.3|38
1634638370000|2021-10-19 10:12:50|85942.6|85892.6|85942.3|85892.3|85944|85894|85941.9|85891.9|31
1634638380000|2021-10-19 10:13:00|85929.6|85904.6|85930.6|85905.6|85931.7|85906.7|85929.6|85904.6|26
1634638390000|2021-10-19 10:13:10|85930.1|85905.1|85929.8|85904.8|85943.7|85907.1|85929.7|85893.1|38
1634638400000|2021-10-19 10:13:20|85942.4|85892.4|85943.8|85893.8|85943.9|85893.9|85942.2|85892.2|23
1634638410000|2021-10-19 10:13:30|85943.6|85893.6|85942.3|85892.3|85944.1|85894.1|85941.8|85891.8|27
1634638420000|2021-10-19 10:13:40|85942.2|85892.2|85942.5|85892.5|85942.7|85892.7|85941.4|85891.4|25
1634638430000|2021-10-19 10:13:50|85942.6|85892.6|85942.4|85892.4|85943.4|85893.4|85941.7|85891.7|31
1634638440000|2021-10-19 10:14:00|85942.2|85892.2|85941.1|85891.1|85942.9|85892.9|85941.1|85891.1|26
1634638450000|2021-10-19 10:14:10|85941|85891|85938.4|85888.4|85941.1|85901.8|85926.2|85888.1|44
1634638460000|2021-10-19 10:14:20|85938.1|85888.1|85935|85885|85938.1|85888.1|85934.7|85884.7|43
1634638470000|2021-10-19 10:14:30|85935.3|85885.3|85934.7|85884.7|85939.8|85889.8|85934.7|85884.7|34
1634638480000|2021-10-19 10:14:40|85934.6|85884.6|85933.1|85883.1|85936.8|85886.8|85932.8|85882.8|35
1634638490000|2021-10-19 10:14:50|85933.2|85883.2|85932.2|85882.2|85933.4|85883.4|85932|85882|25
1634638500000|2021-10-19 10:15:00|85932.3|85882.3|85931.5|85881.5|85932.4|85882.4|85931.4|85881.4|26
1634638510000|2021-10-19 10:15:10|85931.3|85881.3|85920.1|85895.1|85931.5|85897.5|85920|85880.8|35
1634638520000|2021-10-19 10:15:20|85919|85894|85930.7|85880.7|85931.6|85894|85918.6|85880.7|31
1634638530000|2021-10-19 10:15:30|85930.6|85880.6|85928.5|85878.5|85930.6|85880.6|85928.5|85878.5|18
1634638540000|2021-10-19 10:15:40|85928.8|85878.8|85926.7|85876.7|85928.9|85878.9|85926.7|85876.7|27
1634638550000|2021-10-19 10:15:50|85926.5|85876.5|85914.6|85864.6|85926.8|85876.8|85913.9|85863.9|46
1634638560000|2021-10-19 10:16:00|85914.1|85864.1|85913|85863|85914.8|85864.8|85912.4|85862.4|44
1634638570000|2021-10-19 10:16:10|85912.7|85862.7|85912.4|85862.4|85912.7|85862.7|85911.8|85861.8|25
1634638580000|2021-10-19 10:16:20|85912.5|85862.5|85912.8|85862.8|85912.9|85862.9|85912|85862|13
1634638590000|2021-10-19 10:16:30|85912.6|85862.6|85913|85863|85915.1|85865.1|85911.1|85861.1|32
1634638600000|2021-10-19 10:16:40|85912.5|85862.5|85910.5|85860.5|85912.8|85862.8|85910.4|85860.4|28
1634638610000|2021-10-19 10:16:50|85910.6|85860.6|85907.3|85857.3|85910.6|85860.6|85907.3|85857.3|12
1634638620000|2021-10-19 10:17:00|85907.5|85857.5|85897|85872|85908.1|85872.4|85896.5|85856.3|21
1634638630000|2021-10-19 10:17:10|85897.2|85872.2|85896.6|85871.6|85898.7|85873.7|85896.1|85871.1|24
1634638640000|2021-10-19 10:17:20|85896.7|85871.7|85904|85854|85907.2|85871.8|85895.9|85854|40
1634638650000|2021-10-19 10:17:30|85904.4|85854.4|85904.5|85854.5|85906.8|85856.8|85903.9|85853.9|40
1634638660000|2021-10-19 10:17:40|85904.6|85854.6|85904.8|85854.8|85905.1|85855.1|85904.2|85854.2|20
1634638670000|2021-10-19 10:17:50|85904.7|85854.7|85902.5|85852.5|85906.7|85856.7|85901.9|85851.9|40
1634638680000|2021-10-19 10:18:00|85902.6|85852.6|85902.7|85852.7|85903.5|85853.5|85901.9|85851.9|20
1634638690000|2021-10-19 10:18:10|85903.2|85853.2|85904.3|85854.3|85906.6|85856.6|85902.6|85852.6|34
1634638700000|2021-10-19 10:18:20|85904.2|85854.2|85903.7|85853.7|85904.4|85854.4|85903|85853|26
1634638710000|2021-10-19 10:18:30|85903.9|85853.9|85909.3|85859.3|85911|85861|85903.7|85853.7|33
1634638720000|2021-10-19 10:18:40|85908.4|85858.4|85918.4|85868.4|85920|85870|85907.3|85857.3|54
1634638730000|2021-10-19 10:18:50|85918.6|85868.6|85915.6|85865.6|85919|85869|85915.3|85865.3|41
1634638740000|2021-10-19 10:19:00|85915.9|85865.9|85912.4|85862.4|85915.9|85865.9|85912.3|85862.3|31
1634638750000|2021-10-19 10:19:10|85912.2|85862.2|85911.9|85861.9|85913.2|85863.2|85911.9|85861.9|25
1634638760000|2021-10-19 10:19:20|85911.7|85861.7|85912.9|85862.9|85913|85863|85911.5|85861.5|29
1634638770000|2021-10-19 10:19:30|85912.6|85862.6|85912.2|85862.2|85915.5|85878.9|85900.7|85861.8|48
1634638780000|2021-10-19 10:19:40|85913.1|85863.1|85912.2|85862.2|85915.4|85877.9|85900.9|85862.2|42
1634638790000|2021-10-19 10:19:50|85911.9|85861.9|85905|85855|85912.2|85862.2|85904.4|85854.4|50
1634638800000|2021-10-19 10:20:00|85904.9|85854.9|85904.7|85854.7|85905.8|85855.8|85904.2|85854.2|33
1634638810000|2021-10-19 10:20:10|85905|85855|85903.4|85853.4|85905.4|85855.4|85903.3|85853.3|20
1634638820000|2021-10-19 10:20:20|85903.6|85853.6|85903.5|85853.5|85904.6|85854.6|85901.4|85851.4|48
1634638830000|2021-10-19 10:20:30|85903.4|85853.4|85906.6|85856.6|85906.6|85856.6|85903.4|85853.4|37
1634638840000|2021-10-19 10:20:40|85906.7|85856.7|85908.2|85858.2|85909.2|85859.2|85906.7|85856.7|32
1634638850000|2021-10-19 10:20:50|85908.1|85858.1|85908.7|85858.7|85911.5|85861.5|85907.7|85857.7|41
1634638860000|2021-10-19 10:21:00|85908.6|85858.6|85908.3|85858.3|85910|85860|85908.2|85858.2|24
1634638870000|2021-10-19 10:21:10|85908.4|85858.4|85907|85857|85908.4|85858.4|85906.5|85856.5|28
1634638880000|2021-10-19 10:21:20|85906.9|85856.9|85911.3|85861.3|85911.7|85874.2|85896|85856.9|35
1634638890000|2021-10-19 10:21:30|85910.7|85860.7|85900.1|85875.1|85910.9|85875.1|85897.5|85860.3|44
1634638900000|2021-10-19 10:21:40|85899.8|85874.8|85912.3|85862.3|85915|85877.6|85899.2|85859.7|56
1634638910000|2021-10-19 10:21:50|85912.2|85862.2|85909|85859|85912.6|85862.6|85907.5|85857.5|49
1634638920000|2021-10-19 10:22:00|85908.4|85858.4|85907.3|85857.3|85909.1|85859.1|85906.1|85856.1|39
1634638930000|2021-10-19 10:22:10|85907.9|85857.9|85913.1|85863.1|85913.3|85863.3|85907.6|85857.6|33
1634638940000|2021-10-19 10:22:20|85913.7|85863.7|85920.4|85870.4|85921.1|85871.1|85913.5|85863.5|47
1634638950000|2021-10-19 10:22:30|85920.3|85870.3|85922.2|85872.2|85922.2|85872.2|85920.3|85870.3|33
1634638960000|2021-10-19 10:22:40|85922.4|85872.4|85921.5|85871.5|85922.4|85872.4|85918|85868|30
1634638970000|2021-10-19 10:22:50|85921.7|85871.7|85924.7|85874.7|85925.5|85875.5|85921.5|85871.5|44
1634638980000|2021-10-19 10:23:00|85922.8|85872.8|85921.9|85871.9|85922.8|85872.8|85921|85871|41
1634638990000|2021-10-19 10:23:10|85921.8|85871.8|85925|85875|85925.4|85875.4|85921.4|85871.4|32
1634639000000|2021-10-19 10:23:20|85925.1|85875.1|85912.4|85887.4|85926.5|85887.7|85911.4|85872.2|42
1634639010000|2021-10-19 10:23:30|85912.3|85887.3|85927.5|85877.5|85928.9|85890.8|85912.3|85875.2|44
1634639020000|2021-10-19 10:23:40|85927.4|85877.4|85926.8|85876.8|85927.6|85877.6|85926.1|85876.1|30
1634639030000|2021-10-19 10:23:50|85926.9|85876.9|85925.2|85875.2|85928.7|85878.7|85925.1|85875.1|31
1634639040000|2021-10-19 10:24:00|85925.5|85875.5|85914.6|85889.6|85926.7|85892.8|85911.4|85875.1|54
1634639050000|2021-10-19 10:24:10|85915.5|85890.5|85928.7|85878.7|85929.7|85890.5|85913.3|85875.9|49
1634639060000|2021-10-19 10:24:20|85927.9|85877.9|85929|85879|85930|85880|85926.1|85876.1|50
1634639070000|2021-10-19 10:24:30|85929.1|85879.1|85930.8|85880.8|85931|85881|85928.5|85878.5|31
1634639080000|2021-10-19 10:24:40|85931|85881|85931.2|85881.2|85933.2|85883.2|85930.8|85880.8|34
1634639090000|2021-10-19 10:24:50|85931.3|85881.3|85929.9|85879.9|85931.4|85881.4|85928.9|85878.9|55
1634639100000|2021-10-19 10:25:00|85929.7|85879.7|85941.2|85891.2|85941.5|85891.5|85927|85877|49
1634639110000|2021-10-19 10:25:10|85941.3|85891.3|85945.7|85895.7|85946.4|85896.4|85941.3|85891.3|56
1634639120000|2021-10-19 10:25:20|85945.4|85895.4|85939.7|85889.7|85946.1|85896.1|85934.7|85884.7|55
1634639130000|2021-10-19 10:25:30|85940.2|85890.2|85934.3|85884.3|85943.1|85893.1|85933.4|85883.4|56
1634639140000|2021-10-19 10:25:40|85935.6|85885.6|85941.3|85891.3|85942.2|85892.2|85929.6|85879.6|60
1634639150000|2021-10-19 10:25:50|85940.9|85890.9|85935.2|85885.2|85942.9|85892.9|85928.1|85878.1|61
1634639160000|2021-10-19 10:26:00|85934.2|85884.2|85924.9|85874.9|85942.3|85892.3|85924.9|85874.9|53
1634639170000|2021-10-19 10:26:10|85925|85875|85931|85881|85931.8|85881.8|85923.6|85873.6|51
1634639180000|2021-10-19 10:26:20|85932.3|85882.3|85930.3|85880.3|85933.6|85883.6|85930.3|85880.3|39
1634639190000|2021-10-19 10:26:30|85930.8|85880.8|85930.4|85880.4|85931.6|85881.6|85930.2|85880.2|25
1634639200000|2021-10-19 10:26:40|85930.3|85880.3|85930.4|85880.4|85933|85883|85929.5|85879.5|36
1634639210000|2021-10-19 10:26:50|85930.3|85880.3|85919.9|85869.9|85930.8|85888.2|85913.1|85869|40
1634639220000|2021-10-19 10:27:00|85919.5|85869.5|85921.3|85871.3|85922.6|85872.6|85914.6|85864.6|48
1634639230000|2021-10-19 10:27:10|85922|85872|85920.5|85870.5|85922|85872|85920.2|85870.2|35
1634639240000|2021-10-19 10:27:20|85922.1|85872.1|85924.4|85874.4|85925.4|85875.4|85920.1|85870.1|41
1634639250000|2021-10-19 10:27:30|85924.5|85874.5|85924.8|85874.8|85925.2|85875.2|85923.8|85873.8|33
1634639260000|2021-10-19 10:27:40|85924.5|85874.5|85928.5|85878.5|85929|85879|85924.5|85874.5|39
1634639270000|2021-10-19 10:27:50|85928.6|85878.6|85929|85879|85929.6|85892.6|85915.4|85878.3|35
1634639280000|2021-10-19 10:28:00|85929.1|85879.1|85929.2|85879.2|85929.9|85879.9|85928|85878|32
1634639290000|2021-10-19 10:28:10|85929.8|85879.8|85929.9|85879.9|85930|85880|85928.8|85878.8|33
1634639300000|2021-10-19 10:28:20|85929.8|85879.8|85914.1|85889.1|85930.2|85889.1|85914.1|85876.5|29
1634639310000|2021-10-19 10:28:30|85914.2|85889.2|85927.3|85877.3|85928.4|85889.2|85913.3|85876.9|28
1634639320000|2021-10-19 10:28:40|85926.6|85876.6|85932.1|85882.1|85933.9|85883.9|85926.4|85876.4|43
1634639330000|2021-10-19 10:28:50|85933|85883|85949.7|85899.7|85950|85900|85931.8|85881.8|53
1634639340000|2021-10-19 10:29:00|85949.8|85899.8|85950.1|85900.1|85956.6|85906.6|85947.8|85897.8|56
1634639350000|2021-10-19 10:29:10|85951.2|85901.2|85944.1|85894.1|85951.2|85901.2|85943.9|85893.9|49
1634639360000|2021-10-19 10:29:20|85941.7|85891.7|85943.9|85893.9|85943.9|85893.9|85940.7|85890.7|33
1634639370000|2021-10-19 10:29:30|85944|85894|85943.5|85893.5|85946.7|85896.7|85943.5|85893.5|43
1634639380000|2021-10-19 10:29:40|85942.5|85892.5|85946.3|85896.3|85948.5|85898.5|85942.5|85892.5|55
1634639390000|2021-10-19 10:29:50|85946.1|85896.1|85947.2|85897.2|85948.3|85898.3|85944.5|85894.5|46
1634639400000|2021-10-19 10:30:00|85947.1|85897.1|85944.4|85894.4|85947.1|85897.1|85943.8|85893.8|40
1634639410000|2021-10-19 10:30:10|85944.5|85894.5|85945.8|85895.8|85949.7|85899.7|85944.5|85894.5|43
1634639420000|2021-10-19 10:30:20|85945.6|85895.6|85950.3|85900.3|85954.9|85904.9|85945.6|85895.6|51
1634639430000|2021-10-19 10:30:30|85950.6|85900.6|85949.8|85899.8|85950.6|85900.6|85949.1|85899.1|36
1634639440000|2021-10-19 10:30:40|85949.5|85899.5|85950.3|85900.3|85950.6|85900.6|85949.1|85899.1|22
1634639450000|2021-10-19 10:30:50|85950.5|85900.5|85951.1|85901.1|85951.1|85901.1|85949.8|85899.8|25
1634639460000|2021-10-19 10:31:00|85950.8|85900.8|85957.5|85907.5|85958.7|85908.7|85950.7|85900.7|54
1634639470000|2021-10-19 10:31:10|85957.3|85907.3|85956.4|85906.4|85958|85908|85952.8|85902.8|41
1634639480000|2021-10-19 10:31:20|85956.2|85906.2|85952.9|85902.9|85956.2|85906.2|85952.9|85902.9|32
1634639490000|2021-10-19 10:31:30|85953.4|85903.4|85953.5|85903.5|85954|85904|85953.1|85903.1|37
1634639500000|2021-10-19 10:31:40|85953.6|85903.6|85953.4|85903.4|85953.6|85903.6|85949.7|85899.7|47
1634639510000|2021-10-19 10:31:50|85953.5|85903.5|85957.1|85907.1|85957.1|85907.1|85952.4|85902.4|36
1634639520000|2021-10-19 10:32:00|85957.2|85907.2|85956.8|85906.8|85959.5|85909.5|85955.2|85905.2|41
1634639530000|2021-10-19 10:32:10|85957.5|85907.5|85953.5|85903.5|85957.5|85907.5|85953.4|85903.4|41
1634639540000|2021-10-19 10:32:20|85953.4|85903.4|85958.4|85908.4|85958.4|85908.4|85953.4|85903.4|25
1634639550000|2021-10-19 10:32:30|85959|85909|85962.4|85912.4|85963.1|85913.1|85958.2|85908.2|40
1634639560000|2021-10-19 10:32:40|85962.2|85912.2|85961.7|85911.7|85962.2|85912.2|85960.6|85910.6|38
1634639570000|2021-10-19 10:32:50|85962|85912|85958.6|85908.6|85963.4|85913.4|85958.6|85908.6|30
1634639580000|2021-10-19 10:33:00|85958.7|85908.7|85963.2|85913.2|85964|85914|85958.5|85908.5|35
1634639590000|2021-10-19 10:33:10|85963.1|85913.1|85962.4|85912.4|85963.6|85913.6|85960.5|85910.5|39
1634639600000|2021-10-19 10:33:20|85962.3|85912.3|85962.9|85912.9|85963.2|85913.2|85962.1|85912.1|30
1634639610000|2021-10-19 10:33:30|85963.1|85913.1|85974.6|85924.6|85976|85926|85962.6|85912.6|48
1634639620000|2021-10-19 10:33:40|85974.5|85924.5|85972.9|85922.9|85976.2|85926.2|85971.1|85921.1|54
1634639630000|2021-10-19 10:33:50|85972.8|85922.8|85968.2|85918.2|85972.8|85922.8|85967.7|85917.7|39
1634639640000|2021-10-19 10:34:00|85967.6|85917.6|85964.9|85914.9|85970.1|85920.1|85964.9|85914.9|43
1634639650000|2021-10-19 10:34:10|85964.8|85914.8|85951.5|85901.5|85964.8|85914.8|85950.5|85900.5|55
1634639660000|2021-10-19 10:34:20|85950.8|85900.8|85950.3|85900.3|85950.8|85900.8|85949.3|85899.3|30
1634639670000|2021-10-19 10:34:30|85950.2|85900.2|85947.8|85897.8|85950.9|85900.9|85947.5|85897.5|29
1634639680000|2021-10-19 10:34:40|85949.6|85899.6|85943.5|85893.5|85949.6|85899.6|85943.5|85893.5|42
1634639690000|2021-10-19 10:34:50|85943.7|85893.7|85946.2|85896.2|85946.5|85896.5|85943.2|85893.2|38
1634639700000|2021-10-19 10:35:00|85945|85895|85944.7|85894.7|85945.2|85895.2|85944.1|85894.1|25
1634639710000|2021-10-19 10:35:10|85944.9|85894.9|85949.2|85899.2|85949.4|85910.9|85935.9|85894.9|36
1634639720000|2021-10-19 10:35:20|85949.5|85899.5|85949.1|85899.1|85950.6|85900.6|85948.8|85898.8|25
1634639730000|2021-10-19 10:35:30|85949.2|85899.2|85949.6|85899.6|85949.9|85899.9|85949.2|85899.2|16
1634639740000|2021-10-19 10:35:40|85949.7|85899.7|85946.3|85896.3|85950.4|85900.4|85945.7|85895.7|34
1634639750000|2021-10-19 10:35:50|85945.8|85895.8|85945.1|85895.1|85946.9|85896.9|85944.5|85894.5|45
1634639760000|2021-10-19 10:36:00|85945.2|85895.2|85943.1|85893.1|85945.2|85895.2|85942.1|85892.1|42
1634639770000|2021-10-19 10:36:10|85943.2|85893.2|85945.2|85895.2|85946|85896|85943.2|85893.2|37
1634639780000|2021-10-19 10:36:20|85945.3|85895.3|85944.6|85894.6|85945.9|85895.9|85944.6|85894.6|35
1634639790000|2021-10-19 10:36:30|85944.7|85894.7|85946|85896|85946|85896|85944.5|85894.5|23
1634639800000|2021-10-19 10:36:40|85946.6|85896.6|85943.5|85893.5|85949.7|85912.1|85935.8|85893.1|51
1634639810000|2021-10-19 10:36:50|85943.8|85893.8|85940.7|85890.7|85944.6|85894.6|85940.7|85890.7|42
1634639820000|2021-10-19 10:37:00|85941.6|85891.6|85940.7|85890.7|85943.8|85893.8|85940|85890|42
1634639830000|2021-10-19 10:37:10|85940.5|85890.5|85940.8|85890.8|85941.4|85891.4|85938.4|85888.4|43
1634639840000|2021-10-19 10:37:20|85941|85891|85944.9|85894.9|85945.3|85895.3|85940.8|85890.8|43
1634639850000|2021-10-19 10:37:30|85945.3|85895.3|85940.7|85890.7|85945.3|85895.3|85938.7|85888.7|46
1634639860000|2021-10-19 10:37:40|85940.1|85890.1|85932.9|85882.9|85940.1|85890.1|85931|85881|38
1634639870000|2021-10-19 10:37:50|85931.9|85881.9|85927.8|85877.8|85932.5|85882.5|85924.4|85874.4|50
1634639880000|2021-10-19 10:38:00|85927.7|85877.7|85929.8|85879.8|85929.9|85879.9|85927.6|85877.6|37
1634639890000|2021-10-19 10:38:10|85929.9|85879.9|85935|85885|85935|85885|85928.6|85878.6|37
1634639900000|2021-10-19 10:38:20|85934.9|85884.9|85949.1|85899.1|85951.5|85901.5|85923.6|85884.5|49
1634639910000|2021-10-19 10:38:30|85949|85899|85958.8|85908.8|85958.8|85908.8|85949|85899|47
1634639920000|2021-10-19 10:38:40|85958.4|85908.4|85965.4|85915.4|85965.4|85915.4|85957.8|85907.8|44
1634639930000|2021-10-19 10:38:50|85965|85915|85964.8|85914.8|85966.1|85916.1|85961.9|85911.9|44
1634639940000|2021-10-19 10:39:00|85965.2|85915.2|85966.8|85916.8|85968|85918|85964.8|85914.8|49
1634639950000|2021-10-19 10:39:10|85965.9|85915.9|85967.9|85917.9|85973|85923|85965.8|85915.8|33
1634639960000|2021-10-19 10:39:20|85967.6|85917.6|85970.6|85920.6|85970.6|85920.6|85966.6|85916.6|41
1634639970000|2021-10-19 10:39:30|85970.8|85920.8|85970.3|85920.3|85971|85921|85970.1|85920.1|32
1634639980000|2021-10-19 10:39:40|85970.4|85920.4|85971.6|85921.6|85971.6|85921.6|85968.8|85918.8|35
1634639990000|2021-10-19 10:39:50|85971.2|85921.2|85987.3|85937.3|85987.4|85937.4|85971.2|85921.2|47
1634640000000|2021-10-19 10:40:00|85987.1|85937.1|85982.2|85932.2|85995.2|85945.2|85981.1|85931.1|60
1634640010000|2021-10-19 10:40:10|85982.3|85932.3|85982.4|85932.4|85983.6|85933.6|85981.5|85931.5|40
1634640020000|2021-10-19 10:40:20|85982|85932|85993.4|85943.4|85993.4|85943.4|85982|85932|39
1634640030000|2021-10-19 10:40:30|85993.5|85943.5|85987.4|85937.4|85993.5|85943.5|85987.4|85937.4|40
1634640040000|2021-10-19 10:40:40|85987.6|85937.6|85989.9|85939.9|85990.2|85940.2|85987.1|85937.1|37
1634640050000|2021-10-19 10:40:50|85989.8|85939.8|85999.3|85949.3|85999.4|85949.4|85989.8|85939.8|44
1634640060000|2021-10-19 10:41:00|85999.2|85949.2|86000|85950|86000.5|85950.5|85998.9|85948.9|32
1634640070000|2021-10-19 10:41:10|86000.1|85950.1|86001.9|85951.9|86002|85952|85999.6|85949.6|23
1634640080000|2021-10-19 10:41:20|86001.8|85951.8|86004.3|85954.3|86006.2|85956.2|86001.3|85951.3|46
1634640090000|2021-10-19 10:41:30|86004.2|85954.2|86002.1|85952.1|86004.2|85954.2|86001.5|85951.5|30
1634640100000|2021-10-19 10:41:40|86001.5|85951.5|85998.4|85948.4|86002.2|85952.2|85996.9|85946.9|35
1634640110000|2021-10-19 10:41:50|85985.9|85960.9|86002.6|85952.6|86006.6|85961|85985.4|85945.8|46
1634640120000|2021-10-19 10:42:00|86002.4|85952.4|86015.2|85965.2|86016.8|85966.8|86002.1|85952.1|46
1634640130000|2021-10-19 10:42:10|86015.1|85965.1|86016.2|85966.2|86016.3|85966.3|86012.8|85962.8|17
1634640140000|2021-10-19 10:42:20|86016.7|85966.7|86013.1|85963.1|86017.2|85967.2|86013|85963|20
1634640150000|2021-10-19 10:42:30|86013.2|85963.2|86014|85964|86014.2|85964.2|86011.3|85961.3|37
1634640160000|2021-10-19 10:42:40|86001.8|85976.8|86017.2|85967.2|86018.8|85976.8|86000.3|85961.4|36
1634640170000|2021-10-19 10:42:50|86017.1|85967.1|86000.5|85975.5|86018.5|85975.5|86000.3|85962.2|43
1634640180000|2021-10-19 10:43:00|86000.6|85975.6|86010|85985|86022.3|85985|86000.4|85962.9|44
1634640190000|2021-10-19 10:43:10|86009.6|85984.6|86032.7|85982.7|86033.2|85985.3|86009|85975.2|26
1634640200000|2021-10-19 10:43:20|86032.3|85982.3|86031.2|85981.2|86032.5|85982.5|86028.9|85978.9|38
1634640210000|2021-10-19 10:43:30|86031.3|85981.3|86038.3|85988.3|86039.1|85989.1|86025.2|85975.2|52
1634640220000|2021-10-19 10:43:40|86037.2|85987.2|86036.4|85986.4|86038.8|85988.8|86035.9|85985.9|55
1634640230000|2021-10-19 10:43:50|86036.3|85986.3|86035.1|85985.1|86038.6|85988.6|86035|85985|38
1634640240000|2021-10-19 10:44:00|86034.6|85984.6|86036.8|85986.8|86037.7|85987.7|86033.3|85983.3|53
1634640250000|2021-10-19 10:44:10|86037|85987|86030|85980|86037|85987|86028.4|85978.4|53
1634640260000|2021-10-19 10:44:20|86029.8|85979.8|86030.8|85980.8|86031|85981|86028|85978|44
1634640270000|2021-10-19 10:44:30|86031.3|85981.3|86031.9|85981.9|86034.6|85984.6|86025.9|85975.9|60
1634640280000|2021-10-19 10:44:40|86032.1|85982.1|86030.5|85980.5|86034|85984|86030.5|85980.5|48
1634640290000|2021-10-19 10:44:50|86030.3|85980.3|86032.8|85982.8|86034.2|85984.2|86029.5|85979.5|40
1634640300000|2021-10-19 10:45:00|86032.9|85982.9|86031|85981|86033.3|85983.3|86031|85981|36
1634640310000|2021-10-19 10:45:10|86030.9|85980.9|86030.3|85980.3|86031.2|85981.2|86029.3|85979.3|23
1634640320000|2021-10-19 10:45:20|86029.7|85979.7|86026.9|85976.9|86030.1|85980.1|86024.6|85974.6|48
1634640330000|2021-10-19 10:45:30|86026.6|85976.6|86015.2|85965.2|86027|85977|86010.7|85960.7|55
1634640340000|2021-10-19 10:45:40|86015.5|85965.5|86011.1|85961.1|86019.8|85969.8|86010.5|85960.5|33
1634640350000|2021-10-19 10:45:50|86010.6|85960.6|86009.2|85959.2|86010.8|85960.8|86009|85959|28
1634640360000|2021-10-19 10:46:00|86009.6|85959.6|86012.1|85962.1|86012.9|85962.9|86007.8|85957.8|27
1634640370000|2021-10-19 10:46:10|85999.8|85974.8|86014.6|85964.6|86014.6|85974.8|85998.5|85961|32
1634640380000|2021-10-19 10:46:20|86014.1|85964.1|86015.1|85965.1|86016.6|85976.9|86001.8|85964.1|40
1634640390000|2021-10-19 10:46:30|86015.3|85965.3|86005.4|85955.4|86015.3|85965.3|86005.4|85955.4|38
1634640400000|2021-10-19 10:46:40|86007.1|85957.1|86005.1|85955.1|86007.1|85957.1|86001.6|85951.6|36
1634640410000|2021-10-19 10:46:50|86005.4|85955.4|86000.6|85950.6|86005.4|85955.4|85996.2|85946.2|40
1634640420000|2021-10-19 10:47:00|85999.9|85949.9|85996.2|85946.2|85999.9|85949.9|85994.3|85944.3|33
1634640430000|2021-10-19 10:47:10|85995.8|85945.8|85994.4|85944.4|85996.1|85946.1|85994.4|85944.4|21
1634640440000|2021-10-19 10:47:20|85994.5|85944.5|85996.6|85946.6|85996.7|85946.7|85994.1|85944.1|27
1634640450000|2021-10-19 10:47:30|85996.7|85946.7|85990.6|85940.6|85996.8|85946.8|85988.8|85938.8|33
1634640460000|2021-10-19 10:47:40|85990.8|85940.8|85998.5|85948.5|85998.9|85948.9|85989.5|85939.5|32
1634640470000|2021-10-19 10:47:50|85998.7|85948.7|85994.1|85944.1|85999.2|85949.2|85991.4|85941.4|48
1634640480000|2021-10-19 10:48:00|85993.6|85943.6|85995.8|85945.8|85997.9|85947.9|85993.1|85943.1|46
1634640490000|2021-10-19 10:48:10|85995.4|85945.4|85994.4|85944.4|85999.4|85949.4|85994.4|85944.4|45
1634640500000|2021-10-19 10:48:20|85994.7|85944.7|85991.6|85941.6|85996|85952.1|85977.1|85937.3|54
1634640510000|2021-10-19 10:48:30|85991.7|85941.7|85989.1|85939.1|85991.9|85941.9|85986.4|85936.4|48
1634640520000|2021-10-19 10:48:40|85989|85939|85986.7|85936.7|85991|85941|85984.8|85934.8|49
1634640530000|2021-10-19 10:48:50|85987|85937|85985.5|85935.5|85987.6|85937.6|85985.4|85935.4|39
1634640540000|2021-10-19 10:49:00|85985.3|85935.3|86002|85952|86002.5|85952.5|85985.3|85935.3|52
1634640550000|2021-10-19 10:49:10|86001.9|85951.9|85992.4|85942.4|86002.4|85952.4|85991.7|85941.7|53
1634640560000|2021-10-19 10:49:20|85994.1|85944.1|86003.5|85953.5|86003.6|85953.6|85993.2|85943.2|54
1634640570000|2021-10-19 10:49:30|86003.4|85953.4|85996.2|85946.2|86003.6|85953.6|85996.2|85946.2|39
1634640580000|2021-10-19 10:49:40|85996.6|85946.6|85986|85936|85998|85948|85986|85936|52
1634640590000|2021-10-19 10:49:50|85985.6|85935.6|85983.1|85933.1|85985.8|85935.8|85980.8|85930.8|51
1634640600000|2021-10-19 10:50:00|85983.2|85933.2|85980|85930|85983.4|85933.4|85980|85930|37
1634640610000|2021-10-19 10:50:10|85977.9|85927.9|85986.9|85936.9|85987|85937|85977.3|85927.3|47
1634640620000|2021-10-19 10:50:20|85987|85937|85994.1|85944.1|85995.2|85945.2|85987|85937|49
1634640630000|2021-10-19 10:50:30|85993.9|85943.9|85993.4|85943.4|85995.5|85945.5|85993.3|85943.3|23
1634640640000|2021-10-19 10:50:40|85993.5|85943.5|85997.9|85947.9|86001.5|85951.5|85992.6|85942.6|40
1634640650000|2021-10-19 10:50:50|85998.1|85948.1|85999.4|85949.4|86001.2|85951.2|85997.8|85947.8|33
1634640660000|2021-10-19 10:51:00|85999.5|85949.5|86008.2|85958.2|86008.9|85958.9|85999.5|85949.5|38
1634640670000|2021-10-19 10:51:10|86008.1|85958.1|86008.8|85958.8|86010|85960|86007.8|85957.8|41
1634640680000|2021-10-19 10:51:20|86008.7|85958.7|86002.4|85952.4|86009.8|85959.8|86001|85951|51
1634640690000|2021-10-19 10:51:30|86002.7|85952.7|85997.4|85947.4|86002.7|85952.7|85995.3|85945.3|48
1634640700000|2021-10-19 10:51:40|85997.6|85947.6|85999.3|85949.3|85999.3|85949.3|85996|85946|20
1634640710000|2021-10-19 10:51:50|85999.1|85949.1|86001.4|85951.4|86001.4|85951.4|85998.2|85948.2|27
1634640720000|2021-10-19 10:52:00|86000.9|85950.9|86007.7|85957.7|86007.7|85957.7|86000.2|85950.2|56
1634640730000|2021-10-19 10:52:10|86007.3|85957.3|86006.8|85956.8|86009|85959|86006.2|85956.2|47
1634640740000|2021-10-19 10:52:20|86006.7|85956.7|86006.8|85956.8|86007.5|85957.5|86006.1|85956.1|28
1634640750000|2021-10-19 10:52:30|86006.7|85956.7|86009.2|85959.2|86009.6|85959.6|86006.7|85956.7|23
1634640760000|2021-10-19 10:52:40|86009.3|85959.3|86006.9|85956.9|86010.5|85960.5|86005.8|85955.8|41
1634640770000|2021-10-19 10:52:50|86007.3|85957.3|86004|85954|86009.9|85959.9|86004|85954|54
1634640780000|2021-10-19 10:53:00|86003.8|85953.8|86003.7|85953.7|86004.2|85954.2|86001.4|85951.4|45
1634640790000|2021-10-19 10:53:10|86003.6|85953.6|86004.7|85954.7|86004.7|85954.7|86003.3|85953.3|29
1634640800000|2021-10-19 10:53:20|86004.6|85954.6|86003.2|85953.2|86004.6|85954.6|86001.5|85951.5|26
1634640810000|2021-10-19 10:53:30|86003.3|85953.3|86008.6|85958.6|86008.6|85958.6|86003.3|85953.3|34
1634640820000|2021-10-19 10:53:40|86008.9|85958.9|86008|85958|86009.9|85959.9|86007.2|85957.2|50
1634640830000|2021-10-19 10:53:50|86008.1|85958.1|86009.6|85959.6|86013|85963|86005.6|85955.6|50
1634640840000|2021-10-19 10:54:00|86009.8|85959.8|86006.7|85956.7|86010.2|85960.2|86004|85954|54
1634640850000|2021-10-19 10:54:10|86007.2|85957.2|86008.2|85958.2|86008.7|85958.7|86007|85957|27
1634640860000|2021-10-19 10:54:20|86008.1|85958.1|86008.8|85958.8|86016.2|85966.2|86004.1|85954.1|56
1634640870000|2021-10-19 10:54:30|86008.3|85958.3|86012.3|85962.3|86013.1|85963.1|86006.1|85956.1|51
1634640880000|2021-10-19 10:54:40|86012.4|85962.4|86016.9|85966.9|86020.8|85970.8|86011.2|85961.2|40
1634640890000|2021-10-19 10:54:50|86017.5|85967.5|86018.6|85968.6|86019.2|85969.2|86016.3|85966.3|52
1634640900000|2021-10-19 10:55:00|86018.5|85968.5|86026.3|85976.3|86030.3|85991.4|86015.9|85968.1|58
1634640910000|2021-10-19 10:55:10|86026.5|85976.5|86042.7|85992.7|86048|85998|86026.5|85976.5|56
1634640920000|2021-10-19 10:55:20|86042.5|85992.5|86045.3|85995.3|86046.5|85996.5|86041.9|85991.9|43
1634640930000|2021-10-19 10:55:30|86044.7|85994.7|86035.8|85985.8|86045.2|85995.2|86035.7|85985.7|54
1634640940000|2021-10-19 10:55:40|86035.7|85985.7|86035.8|85985.8|86040|85990|86031.7|85981.7|62
1634640950000|2021-10-19 10:55:50|86036|85986|86036|85986|86037.1|85987.1|86034.6|85984.6|49
1634640960000|2021-10-19 10:56:00|86035.9|85985.9|86046.4|85996.4|86051.1|86001.1|86034.9|85984.9|36
1634640970000|2021-10-19 10:56:10|86046.8|85996.8|86044.9|85994.9|86047.3|85997.3|86043|85993|39
1634640980000|2021-10-19 10:56:20|86045.5|85995.5|86047.9|85997.9|86049.2|85999.2|86043.5|85993.5|42
1634640990000|2021-10-19 10:56:30|86047.8|85997.8|86052.6|86002.6|86053.2|86003.2|86042.4|85992.4|55
1634641000000|2021-10-19 10:56:40|86050.9|86000.9|86061.2|86011.2|86065.3|86015.3|86050.9|86000.9|46
1634641010000|2021-10-19 10:56:50|86061.1|86011.1|86061.9|86011.9|86065.7|86026.8|86051.8|86010.6|51
1634641020000|2021-10-19 10:57:00|86061.7|86011.7|86064.2|86014.2|86064.2|86014.2|86056.3|86006.3|51
1634641030000|2021-10-19 10:57:10|86064.7|86014.7|86062.9|86012.9|86067.4|86017.4|86062.5|86012.5|50
1634641040000|2021-10-19 10:57:20|86062.8|86012.8|86066.9|86016.9|86067.9|86017.9|86062.8|86012.8|47
1634641050000|2021-10-19 10:57:30|86067|86017|86056.2|86006.2|86067|86017|86054.6|86004.6|54
1634641060000|2021-10-19 10:57:40|86056.1|86006.1|86054.5|86004.5|86056.9|86006.9|86053.5|86003.5|32
1634641070000|2021-10-19 10:57:50|86054.6|86004.6|86062.8|86012.8|86062.8|86012.8|86054.1|86004.1|26
1634641080000|2021-10-19 10:58:00|86063.1|86013.1|86067.8|86017.8|86069.2|86019.2|86060.8|86010.8|46
1634641090000|2021-10-19 10:58:10|86067.6|86017.6|86068|86018|86068.1|86018.1|86061|86011|56
1634641100000|2021-10-19 10:58:20|86067.5|86017.5|86059.2|86009.2|86067.6|86017.6|86058.5|86008.5|47
1634641110000|2021-10-19 10:58:30|86059.7|86009.7|86057.5|86007.5|86069.1|86019.1|86056.8|86006.8|51
1634641120000|2021-10-19 10:58:40|86058.6|86008.6|86061.9|86011.9|86061.9|86011.9|86054.9|86004.9|55
1634641130000|2021-10-19 10:58:50|86061.4|86011.4|86058.2|86008.2|86062.6|86012.6|86055.8|86005.8|63
1634641140000|2021-10-19 10:59:00|86058.7|86008.7|86061.1|86011.1|86062.4|86012.4|86058.7|86008.7|53
1634641150000|2021-10-19 10:59:10|86061|86011|86068.5|86018.5|86070.2|86020.2|86061|86011|48
1634641160000|2021-10-19 10:59:20|86068.9|86018.9|86071.4|86021.4|86071.9|86021.9|86068.7|86018.7|30
1634641170000|2021-10-19 10:59:30|86071.1|86021.1|86064.9|86014.9|86071.1|86021.1|86064.9|86014.9|34
1634641180000|2021-10-19 10:59:40|86065|86015|86061.2|86011.2|86066.3|86016.3|86060.1|86010.1|53
1634641190000|2021-10-19 10:59:50|86061.1|86011.1|86058.8|86008.8|86061.4|86011.4|86056.8|86006.8|45
1634641200000|2021-10-19 11:00:00|86058.3|86008.3|86052.4|86002.4|86060.7|86010.7|86052.3|86002.3|54
1634641210000|2021-10-19 11:00:10|86052.5|86002.5|86049.8|85999.8|86054|86004|86049.8|85999.8|31
1634641220000|2021-10-19 11:00:20|86050.9|86000.9|86055|86005|86058.2|86008.2|86050.1|86000.1|36
1634641230000|2021-10-19 11:00:30|86054.9|86004.9|86053.8|86003.8|86055.4|86005.4|86052.9|86002.9|33
1634641240000|2021-10-19 11:00:40|86053.7|86003.7|86054.2|86004.2|86054.6|86004.6|86053.7|86003.7|24
1634641250000|2021-10-19 11:00:50|86053.9|86003.9|86054.5|86004.5|86058.1|86021.1|86042.2|86002.4|47
1634641260000|2021-10-19 11:01:00|86054.6|86004.6|86047.8|85997.8|86055.2|86005.2|86046.6|85996.6|44
1634641270000|2021-10-19 11:01:10|86048|85998|86043.5|85993.5|86048|86007.3|86031.2|85992.8|44
1634641280000|2021-10-19 11:01:20|86043.7|85993.7|86046.1|85996.1|86049.8|86011.9|86035.7|85992.8|28
1634641290000|2021-10-19 11:01:30|86045.8|85995.8|86046.5|85996.5|86047.1|85997.1|86045.8|85995.8|31
1634641300000|2021-10-19 11:01:40|86046.6|85996.6|86046.8|85996.8|86046.9|85996.9|86045.1|85995.1|28
1634641310000|2021-10-19 11:01:50|86046.7|85996.7|86039.2|85989.2|86046.7|85996.7|86037.4|85987.4|41
1634641320000|2021-10-19 11:02:00|86039.7|85989.7|86046.9|85996.9|86047.2|85997.2|86039|85989|45
1634641330000|2021-10-19 11:02:10|86046.7|85996.7|86042.6|85992.6|86046.8|85996.8|86039|85989|46
1634641340000|2021-10-19 11:02:20|86042.9|85992.9|86050.3|86000.3|86050.6|86000.6|86042.9|85992.9|46
1634641350000|2021-10-19 11:02:30|86050.9|86000.9|86046.4|85996.4|86050.9|86000.9|86046.1|85996.1|29
1634641360000|2021-10-19 11:02:40|86046.5|85996.5|86042.7|85992.7|86049|85999|86042.1|85992.1|35
1634641370000|2021-10-19 11:02:50|86041.7|85991.7|86041.7|85991.7|86042.7|85992.7|86041.7|85991.7|36
1634641380000|2021-10-19 11:03:00|86041.9|85991.9|86040.6|85990.6|86041.9|85991.9|86040.3|85990.3|29
1634641390000|2021-10-19 11:03:10|86040.7|85990.7|86044.6|85994.6|86045.7|85995.7|86040.2|85990.2|30
1634641400000|2021-10-19 11:03:20|86045.3|85995.3|86047.6|85997.6|86047.6|85997.6|86043|85993|35
1634641410000|2021-10-19 11:03:30|86047.8|85997.8|86050.6|86000.6|86050.8|86000.8|86047.4|85997.4|42
1634641420000|2021-10-19 11:03:40|86050.3|86000.3|86049.1|85999.1|86051|86001|86049.1|85999.1|30
1634641430000|2021-10-19 11:03:50|86049.4|85999.4|86051.9|86001.9|86051.9|86001.9|86047.9|85997.9|35
1634641440000|2021-10-19 11:04:00|86052.2|86002.2|86055|86005|86056.3|86006.3|86052.2|86002.2|44
1634641450000|2021-10-19 11:04:10|86054.4|86004.4|86055.3|86005.3|86056|86006|86054.4|86004.4|30
1634641460000|2021-10-19 11:04:20|86055|86005|86049.7|85999.7|86055.3|86005.3|86049.2|85999.2|50
1634641470000|2021-10-19 11:04:30|86050|86000|86047.1|85997.1|86050|86000|86047|85997|34
1634641480000|2021-10-19 11:04:40|86046.9|85996.9|86048.2|85998.2|86049.4|85999.4|86045.7|85995.7|32
1634641490000|2021-10-19 11:04:50|86046.3|85996.3|86048.6|85998.6|86049.4|85999.4|86046.3|85996.3|34
1634641500000|2021-10-19 11:05:00|86048.2|85998.2|86050.7|86000.7|86052.1|86002.1|86045.9|85995.9|45
1634641510000|2021-10-19 11:05:10|86050.8|86000.8|86046.6|85996.6|86051.5|86001.5|86046.1|85996.1|49
1634641520000|2021-10-19 11:05:20|86046.8|85996.8|86046.9|85996.9|86047.1|85997.1|86046.1|85996.1|26
1634641530000|2021-10-19 11:05:30|86047|85997|86050.1|86000.1|86050.1|86000.1|86046.5|85996.5|27
1634641540000|2021-10-19 11:05:40|86049.9|85999.9|86053.9|86003.9|86056.9|86006.9|86049|85999|54
1634641550000|2021-10-19 11:05:50|86053.7|86003.7|86056.5|86006.5|86056.5|86006.5|86053.7|86003.7|37
1634641560000|2021-10-19 11:06:00|86056.7|86006.7|86056.3|86006.3|86057.5|86007.5|86056.1|86006.1|24
1634641570000|2021-10-19 11:06:10|86056.5|86006.5|86062.6|86012.6|86062.8|86012.8|86056.5|86006.5|45
1634641580000|2021-10-19 11:06:20|86062.7|86012.7|86061.6|86011.6|86063.4|86013.4|86061.3|86011.3|44
1634641590000|2021-10-19 11:06:30|86062.1|86012.1|86066.9|86016.9|86068|86018|86061.8|86011.8|40
1634641600000|2021-10-19 11:06:40|86066.3|86016.3|86069.3|86019.3|86069.7|86019.7|86065.1|86015.1|36
1634641610000|2021-10-19 11:06:50|86069.4|86019.4|86078.8|86028.8|86079|86029|86068.8|86018.8|55
1634641620000|2021-10-19 11:07:00|86079.2|86029.2|86077.1|86027.1|86080.9|86030.9|86076.1|86026.1|33
1634641630000|2021-10-19 11:07:10|86077|86027|86071.4|86021.4|86077|86027|86071.4|86021.4|46
1634641640000|2021-10-19 11:07:20|86071.3|86021.3|86072.8|86022.8|86073.5|86023.5|86071.3|86021.3|40
1634641650000|2021-10-19 11:07:30|86073|86023|86064.2|86014.2|86073|86023|86064|86014|52
1634641660000|2021-10-19 11:07:40|86063|86013|86068.9|86018.9|86068.9|86018.9|86062.6|86012.6|39
1634641670000|2021-10-19 11:07:50|86069.2|86019.2|86070.6|86020.6|86071.2|86021.2|86069.1|86019.1|37
1634641680000|2021-10-19 11:08:00|86070.5|86020.5|86068.9|86018.9|86070.6|86020.6|86068|86018|29
1634641690000|2021-10-19 11:08:10|86068.8|86018.8|86062.1|86012.1|86068.8|86018.8|86060.3|86010.3|45
1634641700000|2021-10-19 11:08:20|86062.4|86012.4|86053.3|86003.3|86062.8|86012.8|86053.1|86003.1|42
1634641710000|2021-10-19 11:08:30|86053.2|86003.2|86050.7|86000.7|86053.2|86003.2|86046.2|85996.2|50
1634641720000|2021-10-19 11:08:40|86050.5|86000.5|86052.7|86002.7|86053.3|86003.3|86050.5|86000.5|41
1634641730000|2021-10-19 11:08:50|86052.6|86002.6|86052.4|86002.4|86053|86003|86052.2|86002.2|19
1634641740000|2021-10-19 11:09:00|86052.5|86002.5|86049.4|85999.4|86053.1|86003.1|86048.4|85998.4|34
1634641750000|2021-10-19 11:09:10|86049.2|85999.2|86047.2|85997.2|86050.1|86000.1|86047.1|85997.1|41
1634641760000|2021-10-19 11:09:20|86047.3|85997.3|86043.1|85993.1|86047.8|85997.8|86042.9|85992.9|38
1634641770000|2021-10-19 11:09:30|86042.7|85992.7|86043.4|85993.4|86044.2|85994.2|86042.7|85992.7|30
1634641780000|2021-10-19 11:09:40|86043.9|85993.9|86045.9|85995.9|86046|85996|86043.2|85993.2|30
1634641790000|2021-10-19 11:09:50|86046.1|85996.1|86044.2|85994.2|86046.2|85996.2|86044.2|85994.2|32
1634641800000|2021-10-19 11:10:00|86044.4|85994.4|86046.2|85996.2|86047.4|86008.1|86032|85994.4|35
1634641810000|2021-10-19 11:10:10|86046.8|85996.8|86045.8|85995.8|86046.8|85996.8|86045|85995|34
1634641820000|2021-10-19 11:10:20|86046.2|85996.2|86051.6|86001.6|86051.6|86001.6|86046.2|85996.2|28
1634641830000|2021-10-19 11:10:30|86051.7|86001.7|86062.4|86012.4|86063.5|86013.5|86051.7|86001.7|49
1634641840000|2021-10-19 11:10:40|86062.3|86012.3|86055.5|86005.5|86062.3|86021.7|86046.7|86003.7|37
1634641850000|2021-10-19 11:10:50|86055.2|86005.2|86059.8|86009.8|86059.8|86009.8|86053.7|86003.7|34
1634641860000|2021-10-19 11:11:00|86059.6|86009.6|86052.1|86002.1|86060.3|86015.2|86040.2|86002.1|34
1634641870000|2021-10-19 11:11:10|86052.7|86002.7|86055|86005|86055|86005|86052.2|86002.2|30
1634641880000|2021-10-19 11:11:20|86055.1|86005.1|86054|86004|86055.3|86005.3|86054|86004|25
1634641890000|2021-10-19 11:11:30|86053.9|86003.9|86054|86004|86054.3|86004.3|86053.4|86003.4|23
1634641900000|2021-10-19 11:11:40|86053.8|86003.8|86051.2|86001.2|86058|86020.2|86045.2|86001.1|44
1634641910000|2021-10-19 11:11:50|86051.3|86001.3|86051.7|86001.7|86052.5|86002.5|86051.3|86001.3|23
1634641920000|2021-10-19 11:12:00|86052|86002|86049.1|85999.1|86052|86002|86049.1|85999.1|32
1634641930000|2021-10-19 11:12:10|86049.4|85999.4|86053.1|86003.1|86054.2|86004.2|86048.1|85998.1|44
1634641940000|2021-10-19 11:12:20|86052.9|86002.9|86044.6|85994.6|86053.1|86010.8|86035.2|85994.6|41
1634641950000|2021-10-19 11:12:30|86044.5|85994.5|86038.9|85988.9|86044.6|85994.6|86038.1|85988.1|31
1634641960000|2021-10-19 11:12:40|86038.8|85988.8|86037.6|85987.6|86038.8|85988.8|86037.2|85987.2|24
1634641970000|2021-10-19 11:12:50|86037.8|85987.8|86040.6|85990.6|86040.6|85990.6|86037.8|85987.8|29
1634641980000|2021-10-19 11:13:00|86040.5|85990.5|86042.8|85992.8|86046.3|85996.3|86040.5|85990.5|35
1634641990000|2021-10-19 11:13:10|86043.5|85993.5|86042.5|85992.5|86044.1|85994.1|86041.5|85991.5|29
1634642000000|2021-10-19 11:13:20|86043|85993|86044|85994|86044|85994|86042.1|85992.1|31
1634642010000|2021-10-19 11:13:30|86043.8|85993.8|86045.3|85995.3|86047.3|85997.3|86043.8|85993.8|19
1634642020000|2021-10-19 11:13:40|86045.4|85995.4|86041.9|85991.9|86045.6|85995.6|86041.6|85991.6|18
1634642030000|2021-10-19 11:13:50|86041.7|85991.7|86039.3|85989.3|86042|85992|86039.1|85989.1|19
1634642040000|2021-10-19 11:14:00|86039.2|85989.2|86038.2|85988.2|86039.7|85989.7|86036.2|85986.2|37
1634642050000|2021-10-19 11:14:10|86037.6|85987.6|86036.9|85986.9|86039.2|85989.2|86036.9|85986.9|30
1634642060000|2021-10-19 11:14:20|86037|85987|86038.5|85988.5|86038.6|85988.6|86035.4|85985.4|24
1634642070000|2021-10-19 11:14:30|86038.6|85988.6|86047|85997|86048.8|85998.8|86034.6|85984.6|33
1634642080000|2021-10-19 11:14:40|86046.9|85996.9|86048.9|85998.9|86048.9|85998.9|86046.5|85996.5|31
1634642090000|2021-10-19 11:14:50|86049.5|85999.5|86049.3|85999.3|86049.7|85999.7|86048.7|85998.7|29
1634642100000|2021-10-19 11:15:00|86049.5|85999.5|86048.1|85998.1|86051.4|86001.4|86048.1|85998.1|22
1634642110000|2021-10-19 11:15:10|86048.6|85998.6|86049.2|85999.2|86049.7|85999.7|86048.1|85998.1|30
1634642120000|2021-10-19 11:15:20|86049.3|85999.3|86050.8|86000.8|86053.6|86003.6|86049.3|85999.3|32
1634642130000|2021-10-19 11:15:30|86050.6|86000.6|86048|86023|86060.7|86023|86047.9|86000|35
1634642140000|2021-10-19 11:15:40|86048.3|86023.3|86059.4|86009.4|86060.6|86023.3|86048.1|86008.2|38
1634642150000|2021-10-19 11:15:50|86059.5|86009.5|86073.6|86023.6|86074.6|86024.6|86059.5|86009.5|51
1634642160000|2021-10-19 11:16:00|86073.7|86023.7|86071|86021|86074.8|86024.8|86071|86021|52
1634642170000|2021-10-19 11:16:10|86071.2|86021.2|86064.5|86014.5|86071.9|86021.9|86063.5|86013.5|45
1634642180000|2021-10-19 11:16:20|86064.2|86014.2|86062.3|86012.3|86064.2|86014.2|86061.6|86011.6|30
1634642190000|2021-10-19 11:16:30|86062.7|86012.7|86062.5|86012.5|86063.5|86013.5|86061.8|86011.8|19
1634642200000|2021-10-19 11:16:40|86062.7|86012.7|86072|86022|86072.1|86022.1|86062.4|86012.4|26
1634642210000|2021-10-19 11:16:50|86072.5|86022.5|86065|86015|86076.1|86026.1|86064.9|86014.9|50
1634642220000|2021-10-19 11:17:00|86065.1|86015.1|86058.1|86008.1|86065.2|86015.2|86058.1|86008.1|56
1634642230000|2021-10-19 11:17:10|86058.2|86008.2|86055|86005|86058.2|86008.2|86054.7|86004.7|33
1634642240000|2021-10-19 11:17:20|86055.4|86005.4|86056|86006|86056.5|86006.5|86055.4|86005.4|27
1634642250000|2021-10-19 11:17:30|86056.1|86006.1|86054.5|86004.5|86057.2|86007.2|86053.4|86003.4|40
1634642260000|2021-10-19 11:17:40|86054.4|86004.4|86054.6|86004.6|86055|86005|86052.4|86002.4|38
1634642270000|2021-10-19 11:17:50|86054.4|86004.4|86054.9|86004.9|86055.5|86005.5|86054.4|86004.4|44
1634642280000|2021-10-19 11:18:00|86054.7|86004.7|86055.2|86005.2|86055.3|86005.3|86053.6|86003.6|42
1634642290000|2021-10-19 11:18:10|86055.4|86005.4|86054.4|86004.4|86056.2|86006.2|86054.4|86004.4|29
1634642300000|2021-10-19 11:18:20|86054|86004|86054.2|86004.2|86055.5|86005.5|86053.9|86003.9|26
1634642310000|2021-10-19 11:18:30|86054.1|86004.1|86041|86016|86054.2|86016.8|86040.5|86002.9|33
1634642320000|2021-10-19 11:18:40|86040.7|86015.7|86055.3|86005.3|86055.3|86017.8|86040.7|86005.3|34
1634642330000|2021-10-19 11:18:50|86055.1|86005.1|86054.5|86004.5|86055.2|86005.2|86053.3|86003.3|31
1634642340000|2021-10-19 11:19:00|86054.3|86004.3|86059.5|86009.5|86059.9|86009.9|86054.2|86004.2|31
1634642350000|2021-10-19 11:19:10|86059.8|86009.8|86059.2|86009.2|86060|86010|86056.7|86006.7|26
1634642360000|2021-10-19 11:19:20|86059.3|86009.3|86059.5|86009.5|86059.5|86009.5|86059.1|86009.1|12
1634642370000|2021-10-19 11:19:30|86059.4|86009.4|86061.7|86011.7|86062.6|86012.6|86058.9|86008.9|33
1634642380000|2021-10-19 11:19:40|86061.4|86011.4|86057.4|86007.4|86061.6|86011.6|86057.4|86007.4|44
1634642390000|2021-10-19 11:19:50|86057.6|86007.6|86056|86006|86057.6|86007.6|86054.3|86004.3|25
1634642400000|2021-10-19 11:20:00|86055.9|86005.9|86055.6|86005.6|86056.2|86006.2|86054.9|86004.9|37
1634642410000|2021-10-19 11:20:10|86055.2|86005.2|86055.8|86005.8|86055.8|86005.8|86055.2|86005.2|12
1634642420000|2021-10-19 11:20:20|86056.2|86006.2|86076.6|86026.6|86077.7|86027.7|86056.2|86006.2|45
1634642430000|2021-10-19 11:20:30|86076.5|86026.5|86078.2|86028.2|86078.9|86041.3|86065.2|86026.3|34
1634642440000|2021-10-19 11:20:40|86079.8|86029.8|86076.8|86026.8|86082.8|86032.8|86075.1|86025.1|50
1634642450000|2021-10-19 11:20:50|86077.8|86027.8|86076.5|86026.5|86078|86028|86076.4|86026.4|23
1634642460000|2021-10-19 11:21:00|86076.3|86026.3|86080.1|86030.1|86081.9|86031.9|86076.2|86026.2|36
1634642470000|2021-10-19 11:21:10|86080|86030|86073.5|86023.5|86080.4|86030.4|86073.4|86023.4|42
1634642480000|2021-10-19 11:21:20|86073.6|86023.6|86069.7|86019.7|86073.6|86023.6|86069.4|86019.4|41
1634642490000|2021-10-19 11:21:30|86070|86020|86070.7|86020.7|86071.4|86021.4|86069.1|86019.1|40
1634642500000|2021-10-19 11:21:40|86070.6|86020.6|86072|86022|86072|86022|86070.2|86020.2|33
1634642510000|2021-10-19 11:21:50|86072.1|86022.1|86076.2|86026.2|86076.7|86026.7|86071.8|86021.8|28
1634642520000|2021-10-19 11:22:00|86076.4|86026.4|86075.3|86025.3|86077.6|86027.6|86074.4|86024.4|30
1634642530000|2021-10-19 11:22:10|86075.4|86025.4|86085.5|86035.5|86085.6|86035.6|86075.1|86025.1|40
1634642540000|2021-10-19 11:22:20|86085.4|86035.4|86087.3|86037.3|86087.5|86037.5|86084.7|86034.7|48
1634642550000|2021-10-19 11:22:30|86086.8|86036.8|86083.5|86033.5|86088.1|86038.1|86083.5|86033.5|36
1634642560000|2021-10-19 11:22:40|86083.6|86033.6|86082.7|86032.7|86084|86034|86079|86029|49
1634642570000|2021-10-19 11:22:50|86081.9|86031.9|86080.5|86030.5|86082.9|86032.9|86080.5|86030.5|29
1634642580000|2021-10-19 11:23:00|86080.2|86030.2|86078.1|86028.1|86080.7|86030.7|86078.1|86028.1|28
1634642590000|2021-10-19 11:23:10|86078.6|86028.6|86076.3|86026.3|86081.5|86042.3|86065|86024.7|32
1634642600000|2021-10-19 11:23:20|86076|86026|86079.5|86029.5|86079.5|86029.5|86075.7|86025.7|35
1634642610000|2021-10-19 11:23:30|86079.6|86029.6|86076.9|86026.9|86079.8|86029.8|86076.5|86026.5|44
1634642620000|2021-10-19 11:23:40|86077.2|86027.2|86077.6|86027.6|86077.7|86027.7|86076.8|86026.8|19
1634642630000|2021-10-19 11:23:50|86077.4|86027.4|86078.5|86028.5|86078.6|86028.6|86077|86027|21
1634642640000|2021-10-19 11:24:00|86078.4|86028.4|86073|86023|86078.5|86028.5|86073|86023|28
1634642650000|2021-10-19 11:24:10|86070.8|86020.8|86060.3|86010.3|86070.9|86020.9|86058.7|86008.7|57
1634642660000|2021-10-19 11:24:20|86060.5|86010.5|86060.6|86010.6|86062.8|86012.8|86060.2|86010.2|38
1634642670000|2021-10-19 11:24:30|86060.5|86010.5|86060.1|86010.1|86061.9|86011.9|86059.9|86009.9|42
1634642680000|2021-10-19 11:24:40|86060.3|86010.3|86062|86012|86062.6|86012.6|86060.1|86010.1|28
1634642690000|2021-10-19 11:24:50|86062.3|86012.3|86064.6|86014.6|86065.2|86015.2|86062.3|86012.3|35
1634642700000|2021-10-19 11:25:00|86063.8|86013.8|86065.2|86015.2|86065.5|86015.5|86063.5|86013.5|33
1634642710000|2021-10-19 11:25:10|86065.1|86015.1|86063.6|86013.6|86067.1|86017.1|86063.6|86013.6|32
1634642720000|2021-10-19 11:25:20|86062.8|86012.8|86061.2|86011.2|86063.3|86013.3|86061|86011|45
1634642730000|2021-10-19 11:25:30|86060.3|86010.3|86059.7|86009.7|86061|86011|86058.9|86008.9|45
1634642740000|2021-10-19 11:25:40|86059.6|86009.6|86060.9|86010.9|86062.3|86012.3|86059.3|86009.3|40
1634642750000|2021-10-19 11:25:50|86061|86011|86059.4|86009.4|86062.3|86012.3|86059.4|86009.4|32
1634642760000|2021-10-19 11:26:00|86059.3|86009.3|86061.8|86011.8|86061.8|86011.8|86059.2|86009.2|36
1634642770000|2021-10-19 11:26:10|86061.2|86011.2|86064.1|86014.1|86064.1|86014.1|86060.6|86010.6|32
1634642780000|2021-10-19 11:26:20|86064.2|86014.2|86061.5|86011.5|86064.4|86014.4|86061.5|86011.5|26
1634642790000|2021-10-19 11:26:30|86061.3|86011.3|86068.3|86018.3|86069.5|86019.5|86061.3|86011.3|24
1634642800000|2021-10-19 11:26:40|86068.1|86018.1|86070.9|86020.9|86071|86021|86068|86018|48
1634642810000|2021-10-19 11:26:50|86070.7|86020.7|86067.7|86017.7|86070.7|86020.7|86067.7|86017.7|42
1634642820000|2021-10-19 11:27:00|86068.5|86018.5|86063.2|86013.2|86068.5|86018.5|86063.2|86013.2|26
1634642830000|2021-10-19 11:27:10|86063|86013|86063.9|86013.9|86064|86014|86062.3|86012.3|33
1634642840000|2021-10-19 11:27:20|86063.8|86013.8|86061.5|86011.5|86064|86014|86061.3|86011.3|24
1634642850000|2021-10-19 11:27:30|86061.4|86011.4|86060.4|86010.4|86062.4|86012.4|86060.3|86010.3|31
1634642860000|2021-10-19 11:27:40|86060.3|86010.3|86059.3|86009.3|86061.3|86011.3|86058.7|86008.7|33
1634642870000|2021-10-19 11:27:50|86059.2|86009.2|86057|86007|86059.4|86009.4|86053.1|86003.1|42
1634642880000|2021-10-19 11:28:00|86056.9|86006.9|86055.7|86005.7|86060.2|86010.2|86055.3|86005.3|43
1634642890000|2021-10-19 11:28:10|86055.5|86005.5|86053.1|86003.1|86056.2|86006.2|86053.1|86003.1|30
1634642900000|2021-10-19 11:28:20|86052.9|86002.9|86045.1|86020.1|86058.9|86021|86045.1|86002.9|40
1634642910000|2021-10-19 11:28:30|86045.3|86020.3|86062.4|86012.4|86062.4|86020.3|86045.3|86007.7|29
1634642920000|2021-10-19 11:28:40|86062.5|86012.5|86065.7|86015.7|86066.8|86016.8|86062|86012|45
1634642930000|2021-10-19 11:28:50|86065.8|86015.8|86066.1|86016.1|86067.3|86017.3|86065.7|86015.7|25
1634642940000|2021-10-19 11:29:00|86066|86016|86072.2|86022.2|86074.1|86024.1|86065.6|86015.6|41
1634642950000|2021-10-19 11:29:10|86072|86022|86074|86024|86074.1|86024.1|86072|86022|31
1634642960000|2021-10-19 11:29:20|86073.9|86023.9|86084.1|86034.1|86084.5|86034.5|86073.7|86023.7|45
1634642970000|2021-10-19 11:29:30|86084.2|86034.2|86094.1|86044.1|86095.8|86045.8|86083.8|86033.8|49
1634642980000|2021-10-19 11:29:40|86094.3|86044.3|86101.2|86051.2|86101.7|86051.7|86094.1|86044.1|42
1634642990000|2021-10-19 11:29:50|86101.1|86051.1|86099.8|86049.8|86101.5|86051.5|86099.6|86049.6|37
1634643000000|2021-10-19 11:30:00|86099.9|86049.9|86098|86048|86100|86050|86091.9|86041.9|51
1634643010000|2021-10-19 11:30:10|86098.3|86048.3|86100.7|86050.7|86100.8|86050.8|86097.8|86047.8|35
1634643020000|2021-10-19 11:30:20|86100.5|86050.5|86104.6|86054.6|86104.9|86054.9|86100.2|86050.2|44
1634643030000|2021-10-19 11:30:30|86105.3|86055.3|86105|86055|86106|86056|86105|86055|28
1634643040000|2021-10-19 11:30:40|86105.1|86055.1|86102.5|86052.5|86105.3|86055.3|86100.8|86050.8|43
1634643050000|2021-10-19 11:30:50|86102.7|86052.7|86101.7|86051.7|86103|86053|86101.5|86051.5|25
1634643060000|2021-10-19 11:31:00|86101.5|86051.5|86099.7|86049.7|86101.5|86051.5|86099.3|86049.3|24
1634643070000|2021-10-19 11:31:10|86099.8|86049.8|86101.1|86051.1|86101.4|86051.4|86099.7|86049.7|24
1634643080000|2021-10-19 11:31:20|86101|86051|86100.9|86050.9|86102|86052|86099.6|86049.6|35
1634643090000|2021-10-19 11:31:30|86100.7|86050.7|86101.9|86051.9|86102.3|86052.3|86100.6|86050.6|27
1634643100000|2021-10-19 11:31:40|86102|86052|86094.8|86044.8|86102.2|86052.2|86094.2|86044.2|37
1634643110000|2021-10-19 11:31:50|86095.1|86045.1|86094.8|86044.8|86096.3|86046.3|86092.5|86042.5|33
1634643120000|2021-10-19 11:32:00|86095|86045|86094.5|86044.5|86095.2|86045.2|86093.6|86043.6|34
1634643130000|2021-10-19 11:32:10|86094.6|86044.6|86096.9|86046.9|86098.5|86060.9|86085.2|86044.5|32
1634643140000|2021-10-19 11:32:20|86096.4|86046.4|86106.8|86056.8|86106.8|86062.2|86087.2|86046.4|49
1634643150000|2021-10-19 11:32:30|86106.6|86056.6|86102.6|86052.6|86107.4|86057.4|86102|86052|44
1634643160000|2021-10-19 11:32:40|86102.4|86052.4|86103.3|86053.3|86103.6|86053.6|86101.9|86051.9|33
1634643170000|2021-10-19 11:32:50|86103.6|86053.6|86106.4|86056.4|86106.8|86068.1|86092.1|86052.3|31
1634643180000|2021-10-19 11:33:00|86106.8|86056.8|86105.5|86055.5|86107.2|86057.2|86104.6|86054.6|38
1634643190000|2021-10-19 11:33:10|86105.2|86055.2|86108.2|86058.2|86108.2|86058.2|86104.7|86054.7|43
1634643200000|2021-10-19 11:33:20|86107.9|86057.9|86107|86057|86108.5|86058.5|86106.6|86056.6|27
1634643210000|2021-10-19 11:33:30|86107.1|86057.1|86108.5|86058.5|86108.8|86058.8|86105|86055|31
1634643220000|2021-10-19 11:33:40|86109|86059|86110.1|86060.1|86110.1|86060.1|86108.2|86058.2|33
1634643230000|2021-10-19 11:33:50|86110.5|86060.5|86112.9|86062.9|86114|86064|86110.5|86060.5|43
1634643240000|2021-10-19 11:34:00|86112.8|86062.8|86127.9|86077.9|86129.7|86079.7|86112.7|86062.7|56
1634643250000|2021-10-19 11:34:10|86127.8|86077.8|86129.9|86079.9|86130.4|86080.4|86127.6|86077.6|38
1634643260000|2021-10-19 11:34:20|86129.8|86079.8|86130.8|86080.8|86130.9|86080.9|86127.8|86077.8|42
1634643270000|2021-10-19 11:34:30|86130.3|86080.3|86130.4|86080.4|86131.1|86081.1|86129.9|86079.9|33
1634643280000|2021-10-19 11:34:40|86130.2|86080.2|86126.5|86076.5|86131|86081|86125.4|86075.4|40
1634643290000|2021-10-19 11:34:50|86126|86076|86136.6|86086.6|86136.6|86086.6|86125.1|86075.1|57
1634643300000|2021-10-19 11:35:00|86136.5|86086.5|86138.6|86088.6|86139.8|86089.8|86135.2|86085.2|41
1634643310000|2021-10-19 11:35:10|86138.8|86088.8|86139.5|86089.5|86140.3|86090.3|86137.6|86087.6|38
1634643320000|2021-10-19 11:35:20|86139.4|86089.4|86135.3|86085.3|86139.6|86089.6|86134|86084|37
1634643330000|2021-10-19 11:35:30|86135.5|86085.5|86138.3|86088.3|86139.4|86089.4|86135.3|86085.3|36
1634643340000|2021-10-19 11:35:40|86138.2|86088.2|86139.4|86089.4|86140|86090|86138.2|86088.2|40
1634643350000|2021-10-19 11:35:50|86139.3|86089.3|86138.9|86088.9|86141|86091|86138.3|86088.3|25
1634643360000|2021-10-19 11:36:00|86139.3|86089.3|86126.9|86101.9|86139.9|86102.1|86126.9|86088.7|32
1634643370000|2021-10-19 11:36:10|86127|86102|86126.1|86101.1|86127.5|86102.5|86125.8|86100.8|45
1634643380000|2021-10-19 11:36:20|86126.2|86101.2|86136.9|86086.9|86138.4|86101.2|86125.8|86086.1|36
1634643390000|2021-10-19 11:36:30|86136.8|86086.8|86134.9|86084.9|86137.7|86087.7|86134.3|86084.3|32
1634643400000|2021-10-19 11:36:40|86135.3|86085.3|86135.5|86085.5|86135.7|86085.7|86134.6|86084.6|20
1634643410000|2021-10-19 11:36:50|86135.7|86085.7|86134.8|86084.8|86138.5|86088.5|86134.4|86084.4|45
1634643420000|2021-10-19 11:37:00|86134.3|86084.3|86131.4|86081.4|86134.4|86084.4|86131|86081|33
1634643430000|2021-10-19 11:37:10|86131.3|86081.3|86132.3|86082.3|86132.8|86082.8|86128.4|86078.4|31
1634643440000|2021-10-19 11:37:20|86132.1|86082.1|86131.2|86081.2|86133.7|86083.7|86127.9|86077.9|39
1634643450000|2021-10-19 11:37:30|86130.1|86080.1|86129.5|86079.5|86131.1|86081.1|86129.5|86079.5|40
1634643460000|2021-10-19 11:37:40|86129.8|86079.8|86121.5|86071.5|86129.8|86079.8|86120.9|86070.9|41
1634643470000|2021-10-19 11:37:50|86121.4|86071.4|86125.2|86075.2|86125.2|86075.2|86121.4|86071.4|40
1634643480000|2021-10-19 11:38:00|86125.1|86075.1|86129.6|86079.6|86129.7|86079.7|86124.1|86074.1|47
1634643490000|2021-10-19 11:38:10|86129.3|86079.3|86129.2|86079.2|86129.6|86079.6|86128.7|86078.7|26
1634643500000|2021-10-19 11:38:20|86129.4|86079.4|86130.1|86080.1|86130.3|86080.3|86129.3|86079.3|29
1634643510000|2021-10-19 11:38:30|86130|86080|86129.2|86079.2|86130.5|86080.5|86129.1|86079.1|20
1634643520000|2021-10-19 11:38:40|86129|86079|86129.6|86079.6|86130.3|86080.3|86129|86079|29
1634643530000|2021-10-19 11:38:50|86129.9|86079.9|86135.2|86085.2|86135.9|86092.5|86116.9|86079.9|38
1634643540000|2021-10-19 11:39:00|86135.1|86085.1|86131.7|86081.7|86135.1|86085.1|86128.4|86078.4|51
1634643550000|2021-10-19 11:39:10|86131.8|86081.8|86132.4|86082.4|86135|86085|86130.8|86080.8|34
1634643560000|2021-10-19 11:39:20|86132.2|86082.2|86131.8|86081.8|86133.5|86083.5|86131.2|86081.2|30
1634643570000|2021-10-19 11:39:30|86131.7|86081.7|86134|86084|86134|86084|86131.3|86081.3|23
1634643580000|2021-10-19 11:39:40|86133.3|86083.3|86138.4|86088.4|86140.2|86096.9|86120.1|86082.2|29
1634643590000|2021-10-19 11:39:50|86137.5|86087.5|86138.9|86088.9|86138.9|86088.9|86136.8|86086.8|48
1634643600000|2021-10-19 11:40:00|86138.8|86088.8|86129.7|86079.7|86138.8|86088.8|86127.1|86077.1|45
1634643610000|2021-10-19 11:40:10|86129.8|86079.8|86131.8|86081.8|86131.8|86081.8|86129.1|86079.1|36
1634643620000|2021-10-19 11:40:20|86131.9|86081.9|86128.1|86078.1|86132.1|86082.1|86128.1|86078.1|33
1634643630000|2021-10-19 11:40:30|86128|86078|86125.7|86075.7|86128|86078|86124.5|86074.5|30
1634643640000|2021-10-19 11:40:40|86124.9|86074.9|86128.4|86078.4|86128.4|86078.4|86124.9|86074.9|22
1634643650000|2021-10-19 11:40:50|86125.5|86075.5|86128.1|86078.1|86128.3|86078.3|86125.3|86075.3|15
1634643660000|2021-10-19 11:41:00|86128.2|86078.2|86129.3|86079.3|86129.4|86079.4|86128.2|86078.2|13
1634643670000|2021-10-19 11:41:10|86129.4|86079.4|86129.2|86079.2|86129.9|86079.9|86128.8|86078.8|15
1634643680000|2021-10-19 11:41:20|86128.8|86078.8|86128.9|86078.9|86129.7|86079.7|86128.5|86078.5|19
1634643690000|2021-10-19 11:41:30|86129|86079|86129.3|86079.3|86129.8|86079.8|86128.6|86078.6|21
1634643700000|2021-10-19 11:41:40|86129.1|86079.1|86130.4|86080.4|86130.5|86093.9|86118.9|86077.9|26
1634643710000|2021-10-19 11:41:50|86130.7|86080.7|86136.2|86086.2|86136.5|86096.5|86120.8|86079.9|40
1634643720000|2021-10-19 11:42:00|86136.5|86086.5|86135.2|86085.2|86138.9|86088.9|86135.1|86085.1|37
1634643730000|2021-10-19 11:42:10|86135.1|86085.1|86133.8|86083.8|86135.1|86085.1|86132.8|86082.8|27
1634643740000|2021-10-19 11:42:20|86134.1|86084.1|86134.4|86084.4|86134.6|86084.6|86133.1|86083.1|31
1634643750000|2021-10-19 11:42:30|86134.3|86084.3|86131.1|86081.1|86134.3|86084.3|86131.1|86081.1|22
1634643760000|2021-10-19 11:42:40|86131.3|86081.3|86126.8|86076.8|86131.3|86091.3|86115.5|86076.7|32
1634643770000|2021-10-19 11:42:50|86126.6|86076.6|86126.7|86076.7|86127|86077|86126.2|86076.2|14
1634643780000|2021-10-19 11:43:00|86126.5|86076.5|86127.4|86077.4|86127.8|86077.8|86126.2|86076.2|20
1634643790000|2021-10-19 11:43:10|86127.8|86077.8|86128.1|86078.1|86128.9|86078.9|86127.8|86077.8|16
1634643800000|2021-10-19 11:43:20|86128.2|86078.2|86127.7|86077.7|86129|86079|86127.6|86077.6|17
1634643810000|2021-10-19 11:43:30|86127.6|86077.6|86128.3|86078.3|86128.6|86078.6|86127.2|86077.2|33
1634643820000|2021-10-19 11:43:40|86128.2|86078.2|86128.3|86078.3|86128.7|86078.7|86128.1|86078.1|21
1634643830000|2021-10-19 11:43:50|86128.4|86078.4|86129.1|86079.1|86129.5|86079.5|86128.3|86078.3|13
1634643840000|2021-10-19 11:44:00|86129.2|86079.2|86130|86080|86130|86080|86126.9|86076.9|25
1634643850000|2021-10-19 11:44:10|86130.2|86080.2|86129.5|86079.5|86130.2|86080.2|86128.7|86078.7|23
1634643860000|2021-10-19 11:44:20|86129.3|86079.3|86132|86082|86132|86082|86129.1|86079.1|24
1634643870000|2021-10-19 11:44:30|86131.6|86081.6|86130.7|86080.7|86131.8|86081.8|86130.5|86080.5|17
1634643880000|2021-10-19 11:44:40|86130.5|86080.5|86129.1|86079.1|86130.8|86080.8|86129.1|86079.1|24
1634643890000|2021-10-19 11:44:50|86129.2|86079.2|86130.2|86080.2|86130.3|86080.3|86127.8|86077.8|19
1634643900000|2021-10-19 11:45:00|86130.3|86080.3|86136|86086|86136|86086|86130.3|86080.3|30
1634643910000|2021-10-19 11:45:10|86135.8|86085.8|86135.1|86085.1|86136.7|86086.7|86134.4|86084.4|29
1634643920000|2021-10-19 11:45:20|86135|86085|86133.8|86083.8|86135|86085|86133.6|86083.6|22
1634643930000|2021-10-19 11:45:30|86133.7|86083.7|86119.2|86094.2|86134|86095.4|86118.8|86082.3|36
1634643940000|2021-10-19 11:45:40|86118.6|86093.6|86118.6|86093.6|86118.7|86093.7|86118.1|86093.1|16
1634643950000|2021-10-19 11:45:50|86118.5|86093.5|86130.9|86080.9|86131.5|86093.5|86118.5|86080.9|15
1634643960000|2021-10-19 11:46:00|86131.1|86081.1|86131.9|86081.9|86132.3|86082.3|86130.9|86080.9|19
1634643970000|2021-10-19 11:46:10|86132|86082|86122.6|86097.6|86133.3|86097.6|86121|86082|22
1634643980000|2021-10-19 11:46:20|86121.9|86096.9|86135.8|86085.8|86136.3|86097|86121.1|86085|30
1634643990000|2021-10-19 11:46:30|86135.9|86085.9|86136.2|86086.2|86137|86087|86135.3|86085.3|25
1634644000000|2021-10-19 11:46:40|86136.1|86086.1|86134.8|86084.8|86137|86087|86134.8|86084.8|34
1634644010000|2021-10-19 11:46:50|86134.9|86084.9|86120.3|86095.3|86134.9|86096.1|86119.8|86081.7|27
1634644020000|2021-10-19 11:47:00|86120.4|86095.4|86120.7|86095.7|86120.9|86095.9|86120.3|86095.3|13
1634644030000|2021-10-19 11:47:10|86120.4|86095.4|86120.3|86095.3|86120.8|86095.8|86119.1|86094.1|30
1634644040000|2021-10-19 11:47:20|86120.2|86095.2|86131.2|86081.2|86131.4|86095.3|86119|86081.1|22
1634644050000|2021-10-19 11:47:30|86131.3|86081.3|86130.7|86080.7|86131.5|86081.5|86130.7|86080.7|24
1634644060000|2021-10-19 11:47:40|86130.5|86080.5|86130.4|86080.4|86131.1|86081.1|86129.1|86079.1|22
1634644070000|2021-10-19 11:47:50|86130.5|86080.5|86127.1|86077.1|86130.5|86080.5|86127|86077|24
1634644080000|2021-10-19 11:48:00|86126.9|86076.9|86123.4|86073.4|86127.3|86077.3|86123.4|86073.4|26
1634644090000|2021-10-19 11:48:10|86123.6|86073.6|86126.9|86076.9|86128.5|86078.5|86123.4|86073.4|38
1634644100000|2021-10-19 11:48:20|86126.3|86076.3|86126.9|86076.9|86128|86090.1|86114|86074.7|36
1634644110000|2021-10-19 11:48:30|86126.7|86076.7|86127|86077|86128.4|86078.4|86126.7|86076.7|30
1634644120000|2021-10-19 11:48:40|86126.7|86076.7|86129.7|86079.7|86129.9|86079.9|86126.7|86076.7|25
1634644130000|2021-10-19 11:48:50|86129.8|86079.8|86128.6|86078.6|86129.8|86079.8|86128.6|86078.6|15
1634644140000|2021-10-19 11:49:00|86128.7|86078.7|86139.6|86089.6|86147.7|86097.7|86128.4|86078.4|31
1634644150000|2021-10-19 11:49:10|86139.7|86089.7|86139.5|86089.5|86141|86091|86139.1|86089.1|23
1634644160000|2021-10-19 11:49:20|86139.2|86089.2|86137.4|86087.4|86139.2|86100.1|86123.6|86086.1|35
1634644170000|2021-10-19 11:49:30|86137.5|86087.5|86137|86087|86139.1|86089.1|86137|86087|22
1634644180000|2021-10-19 11:49:40|86137.2|86087.2|86137.9|86087.9|86137.9|86087.9|86137.2|86087.2|17
1634644190000|2021-10-19 11:49:50|86137.6|86087.6|86136.1|86086.1|86137.7|86087.7|86136.1|86086.1|8
1634644200000|2021-10-19 11:50:00|86137.3|86087.3|86124.1|86099.1|86137.3|86099.9|86123.7|86086.9|26
1634644210000|2021-10-19 11:50:10|86124.2|86099.2|86125.2|86100.2|86126|86101|86123.8|86098.8|31
1634644220000|2021-10-19 11:50:20|86123.9|86098.9|86135.1|86085.1|86136.3|86098.9|86123.5|86085.1|24
1634644230000|2021-10-19 11:50:30|86135.2|86085.2|86123.6|86073.6|86135.2|86085.2|86120.9|86070.9|57
1634644240000|2021-10-19 11:50:40|86123.4|86073.4|86125.6|86075.6|86125.6|86075.6|86122.6|86072.6|36
1634644250000|2021-10-19 11:50:50|86125.7|86075.7|86126.4|86076.4|86126.4|86076.4|86124.5|86074.5|32
1634644260000|2021-10-19 11:51:00|86126.5|86076.5|86126.6|86076.6|86126.9|86076.9|86125.4|86075.4|22
1634644270000|2021-10-19 11:51:10|86126.7|86076.7|86129.6|86079.6|86129.6|86079.6|86126.6|86076.6|16
1634644280000|2021-10-19 11:51:20|86128.5|86078.5|86130.1|86080.1|86130.3|86080.3|86128.5|86078.5|22
1634644290000|2021-10-19 11:51:30|86130|86080|86128.5|86078.5|86130.6|86080.6|86128|86078|27
1634644300000|2021-10-19 11:51:40|86128.4|86078.4|86130.3|86080.3|86130.3|86080.3|86128.3|86078.3|16
1634644310000|2021-10-19 11:51:50|86130.4|86080.4|86130.7|86080.7|86130.9|86080.9|86129.8|86079.8|19
1634644320000|2021-10-19 11:52:00|86130.1|86080.1|86130.7|86080.7|86130.7|86080.7|86129.5|86079.5|24
1634644330000|2021-10-19 11:52:10|86130.4|86080.4|86122.4|86097.4|86134.6|86097.4|86122.4|86079.6|29
1634644340000|2021-10-19 11:52:20|86122|86097|86131.1|86081.1|86134.7|86097.2|86122|86080.7|26
1634644350000|2021-10-19 11:52:30|86131.3|86081.3|86133|86083|86133|86083|86130.5|86080.5|24
1634644360000|2021-10-19 11:52:40|86132.9|86082.9|86131.2|86081.2|86132.9|86082.9|86131|86081|11
1634644370000|2021-10-19 11:52:50|86131.1|86081.1|86130.7|86080.7|86131.2|86081.2|86129.3|86079.3|28
1634644380000|2021-10-19 11:53:00|86131.2|86081.2|86131|86081|86131.6|86081.6|86130.5|86080.5|16
1634644390000|2021-10-19 11:53:10|86131.1|86081.1|86131.7|86081.7|86131.7|86081.7|86129.8|86079.8|17
1634644400000|2021-10-19 11:53:20|86132.8|86082.8|86125.4|86075.4|86134|86088.2|86113.2|86074.9|34
1634644410000|2021-10-19 11:53:30|86125.2|86075.2|86125.1|86075.1|86125.6|86075.6|86124.2|86074.2|37
1634644420000|2021-10-19 11:53:40|86126.1|86076.1|86126.9|86076.9|86127.6|86077.6|86126.1|86076.1|19
1634644430000|2021-10-19 11:53:50|86127|86077|86127|86077|86127.2|86077.2|86126.3|86076.3|14
1634644440000|2021-10-19 11:54:00|86126.6|86076.6|86126.6|86076.6|86127.1|86089.5|86113.5|86076.1|27
1634644450000|2021-10-19 11:54:10|86125.8|86075.8|86123.4|86073.4|86125.8|86075.8|86120.8|86070.8|40
1634644460000|2021-10-19 11:54:20|86123.5|86073.5|86123.1|86073.1|86124.1|86074.1|86123.1|86073.1|25
1634644470000|2021-10-19 11:54:30|86123.3|86073.3|86120.8|86070.8|86123.9|86073.9|86120.8|86070.8|38
1634644480000|2021-10-19 11:54:40|86120.9|86070.9|86120|86070|86120.9|86070.9|86119.9|86069.9|32
1634644490000|2021-10-19 11:54:50|86120.1|86070.1|86103.7|86078.7|86120.5|86079.2|86101.9|86065.6|50
1634644500000|2021-10-19 11:55:00|86103|86078|86115.1|86065.1|86116|86078.8|86102.9|86064.6|45
1634644510000|2021-10-19 11:55:10|86115.2|86065.2|86114.9|86064.9|86116|86066|86114.6|86064.6|23
1634644520000|2021-10-19 11:55:20|86115.1|86065.1|86117.1|86067.1|86117.1|86067.1|86114.6|86064.6|29
1634644530000|2021-10-19 11:55:30|86117.3|86067.3|86117|86067|86118|86068|86115.6|86065.6|40
1634644540000|2021-10-19 11:55:40|86116.8|86066.8|86107.6|86057.6|86117.8|86067.8|86106.3|86056.3|47
1634644550000|2021-10-19 11:55:50|86107.8|86057.8|86109.8|86059.8|86110.7|86060.7|86107.7|86057.7|40
1634644560000|2021-10-19 11:56:00|86110|86060|86114.6|86064.6|86114.7|86064.7|86109.6|86059.6|49
1634644570000|2021-10-19 11:56:10|86114.7|86064.7|86112.1|86062.1|86114.7|86064.7|86110.5|86060.5|36
1634644580000|2021-10-19 11:56:20|86112.4|86062.4|86115.5|86065.5|86116.3|86066.3|86111.7|86061.7|34
1634644590000|2021-10-19 11:56:30|86115.9|86065.9|86121.2|86071.2|86122.1|86072.1|86115.9|86065.9|36
1634644600000|2021-10-19 11:56:40|86120.4|86070.4|86122.5|86072.5|86123.7|86073.7|86120.3|86070.3|39
1634644610000|2021-10-19 11:56:50|86122.3|86072.3|86123.1|86073.1|86123.4|86073.4|86119.7|86069.7|44
1634644620000|2021-10-19 11:57:00|86123|86073|86121.2|86071.2|86123.1|86073.1|86118.3|86068.3|38
1634644630000|2021-10-19 11:57:10|86121.1|86071.1|86121.9|86071.9|86122.3|86072.3|86119.8|86069.8|37
1634644640000|2021-10-19 11:57:20|86121.8|86071.8|86120.6|86070.6|86121.8|86071.8|86120.4|86070.4|22
1634644650000|2021-10-19 11:57:30|86120.3|86070.3|86116.8|86066.8|86123.2|86073.2|86114|86064|51
1634644660000|2021-10-19 11:57:40|86116.4|86066.4|86115.7|86065.7|86118|86068|86114.5|86064.5|39
1634644670000|2021-10-19 11:57:50|86115|86065|86111.5|86061.5|86115.4|86065.4|86111.2|86061.2|50
1634644680000|2021-10-19 11:58:00|86111.6|86061.6|86098.4|86048.4|86112.2|86062.2|86098.4|86048.4|44
1634644690000|2021-10-19 11:58:10|86097.9|86047.9|86106.5|86056.5|86106.7|86056.7|86097.9|86047.9|53
1634644700000|2021-10-19 11:58:20|86106.6|86056.6|86105.4|86055.4|86106.9|86056.9|86105.2|86055.2|42
1634644710000|2021-10-19 11:58:30|86105.2|86055.2|86104.8|86054.8|86106.2|86056.2|86104.3|86054.3|48
1634644720000|2021-10-19 11:58:40|86104.9|86054.9|86098.8|86048.8|86105.1|86055.1|86098.2|86048.2|43
1634644730000|2021-10-19 11:58:50|86098.6|86048.6|86100.8|86050.8|86102.4|86052.4|86097.1|86047.1|56
1634644740000|2021-10-19 11:59:00|86101.4|86051.4|86102.1|86052.1|86102.8|86052.8|86100.4|86050.4|40
1634644750000|2021-10-19 11:59:10|86102|86052|86101.8|86051.8|86102.6|86052.6|86101.3|86051.3|30
1634644760000|2021-10-19 11:59:20|86102|86052|86098.1|86048.1|86102|86052|86097.7|86047.7|44
1634644770000|2021-10-19 11:59:30|86098|86048|86094.8|86044.8|86098.5|86048.5|86093.6|86043.6|41
1634644780000|2021-10-19 11:59:40|86094|86044|86094.4|86044.4|86094.7|86044.7|86093.8|86043.8|33
1634644790000|2021-10-19 11:59:50|86093.6|86043.6|86077.3|86027.3|86093.6|86043.6|86077.3|86027.3|49
1634644800000|2021-10-19 12:00:00|86075.9|86025.9|86082.7|86032.7|86082.7|86032.7|86072.5|86022.5|52
1634644810000|2021-10-19 12:00:10|86082.3|86032.3|86086.8|86036.8|86088.8|86051.7|86074.8|86031.9|62
1634644820000|2021-10-19 12:00:20|86087.2|86037.2|86068.3|86043.3|86087.6|86043.3|86068.3|86031.1|36
1634644830000|2021-10-19 12:00:30|86070.1|86045.1|86081.7|86031.7|86082.4|86045.3|86068.1|86031.7|41
1634644840000|2021-10-19 12:00:40|86081.6|86031.6|86090.2|86040.2|86090.2|86040.2|86080.5|86030.5|51
1634644850000|2021-10-19 12:00:50|86090.6|86040.6|86089.3|86039.3|86090.8|86040.8|86088.5|86038.5|37
1634644860000|2021-10-19 12:01:00|86089.1|86039.1|86090.3|86040.3|86090.5|86040.5|86089.1|86039.1|24
1634644870000|2021-10-19 12:01:10|86092.6|86042.6|86088.6|86038.6|86092.6|86042.6|86087.8|86037.8|41
1634644880000|2021-10-19 12:01:20|86088.4|86038.4|86082.7|86032.7|86088.8|86038.8|86082.3|86032.3|43
1634644890000|2021-10-19 12:01:30|86082.2|86032.2|86086.2|86036.2|86086.7|86036.7|86082.2|86032.2|49
1634644900000|2021-10-19 12:01:40|86086.5|86036.5|86088.3|86038.3|86088.3|86038.3|86086|86036|37
1634644910000|2021-10-19 12:01:50|86088.4|86038.4|86075.8|86025.8|86092.8|86042.8|86075.7|86025.7|57
1634644920000|2021-10-19 12:02:00|86075.9|86025.9|86074.3|86024.3|86077|86027|86074.3|86024.3|52
1634644930000|2021-10-19 12:02:10|86074|86024|86077.9|86027.9|86080|86030|86071.1|86021.1|57
1634644940000|2021-10-19 12:02:20|86077.3|86027.3|86076.5|86026.5|86082.4|86032.4|86074.5|86024.5|49
1634644950000|2021-10-19 12:02:30|86075.4|86025.4|86080.3|86030.3|86082.3|86032.3|86075.1|86025.1|53
1634644960000|2021-10-19 12:02:40|86079.1|86029.1|86077.1|86027.1|86079.9|86029.9|86075.5|86025.5|40
1634644970000|2021-10-19 12:02:50|86076.6|86026.6|86077|86027|86077.6|86027.6|86075.6|86025.6|38
1634644980000|2021-10-19 12:03:00|86076.9|86026.9|86087.6|86037.6|86087.7|86037.7|86075.3|86025.3|42
1634644990000|2021-10-19 12:03:10|86086.1|86036.1|86083.9|86033.9|86088|86038|86083.2|86033.2|42
1634645000000|2021-10-19 12:03:20|86084.3|86034.3|86082.6|86032.6|86092.8|86042.8|86081.3|86031.3|55
1634645010000|2021-10-19 12:03:30|86079.9|86029.9|86078.9|86028.9|86084.9|86034.9|86078.9|86028.9|53
1634645020000|2021-10-19 12:03:40|86079.4|86029.4|86076.3|86026.3|86081.2|86031.2|86076.2|86026.2|44
1634645030000|2021-10-19 12:03:50|86076.1|86026.1|86084|86034|86084.6|86034.6|86075.9|86025.9|44
1634645040000|2021-10-19 12:04:00|86084.3|86034.3|86090.6|86040.6|86092.1|86042.1|86084|86034|40
1634645050000|2021-10-19 12:04:10|86089.5|86039.5|86094.1|86044.1|86096.2|86046.2|86089.5|86039.5|43
1634645060000|2021-10-19 12:04:20|86094|86044|86093.7|86043.7|86096.7|86046.7|86093|86043|49
1634645070000|2021-10-19 12:04:30|86093.5|86043.5|86092.5|86042.5|86093.5|86043.5|86091.5|86041.5|27
1634645080000|2021-10-19 12:04:40|86092.1|86042.1|86088.9|86038.9|86092.1|86042.1|86086.5|86036.5|37
1634645090000|2021-10-19 12:04:50|86089.1|86039.1|86089.6|86039.6|86091.5|86041.5|86088.4|86038.4|38
1634645100000|2021-10-19 12:05:00|86090|86040|86088.6|86038.6|86090|86040|86087.8|86037.8|46
1634645110000|2021-10-19 12:05:10|86088.5|86038.5|86090.2|86040.2|86090.8|86040.8|86088.5|86038.5|33
1634645120000|2021-10-19 12:05:20|86089.6|86039.6|86088.3|86038.3|86089.7|86039.7|86087.4|86037.4|37
1634645130000|2021-10-19 12:05:30|86088.4|86038.4|86087.4|86037.4|86088.5|86038.5|86081.9|86031.9|36
1634645140000|2021-10-19 12:05:40|86088.2|86038.2|86091.3|86041.3|86091.6|86041.6|86087.3|86037.3|59
1634645150000|2021-10-19 12:05:50|86091.1|86041.1|86093.4|86043.4|86094.6|86044.6|86090.7|86040.7|42
1634645160000|2021-10-19 12:06:00|86094.1|86044.1|86093.4|86043.4|86094.5|86044.5|86092.2|86042.2|39
1634645170000|2021-10-19 12:06:10|86093.6|86043.6|86095|86045|86095.4|86045.4|86092.9|86042.9|34
1634645180000|2021-10-19 12:06:20|86094.2|86044.2|86097.7|86047.7|86099.4|86049.4|86093.7|86043.7|49
1634645190000|2021-10-19 12:06:30|86097.8|86047.8|86098|86048|86098.6|86048.6|86095.7|86045.7|39
1634645200000|2021-10-19 12:06:40|86097.8|86047.8|86097.1|86047.1|86098.1|86048.1|86097|86047|30
1634645210000|2021-10-19 12:06:50|86097|86047|86086.2|86061.2|86097.8|86061.3|86085.4|86046.7|38
1634645220000|2021-10-19 12:07:00|86086.3|86061.3|86093.6|86043.6|86096|86061.8|86081.5|86042.9|34
1634645230000|2021-10-19 12:07:10|86093.8|86043.8|86090.7|86040.7|86094.5|86044.5|86090.3|86040.3|44
1634645240000|2021-10-19 12:07:20|86090.4|86040.4|86086.4|86036.4|86090.9|86040.9|86083.3|86033.3|41
1634645250000|2021-10-19 12:07:30|86086|86036|86084.1|86034.1|86086.5|86036.5|86083.8|86033.8|34
1634645260000|2021-10-19 12:07:40|86083.8|86033.8|86086.2|86036.2|86086.5|86036.5|86083.6|86033.6|27
1634645270000|2021-10-19 12:07:50|86086.1|86036.1|86086.5|86036.5|86086.6|86036.6|86084.9|86034.9|21
1634645280000|2021-10-19 12:08:00|86086.7|86036.7|86086.2|86036.2|86087.9|86037.9|86085.6|86035.6|38
1634645290000|2021-10-19 12:08:10|86085.9|86035.9|86083.4|86033.4|86085.9|86050.1|86072.6|86033.2|36
1634645300000|2021-10-19 12:08:20|86082.8|86032.8|86087|86037|86087.1|86037.1|86082.8|86032.8|26
1634645310000|2021-10-19 12:08:30|86087.1|86037.1|86079|86029|86087.1|86037.1|86079|86029|42
1634645320000|2021-10-19 12:08:40|86079.8|86029.8|86079.9|86029.9|86081.5|86031.5|86078.4|86028.4|29
1634645330000|2021-10-19 12:08:50|86080|86030|86081.4|86031.4|86081.4|86031.4|86079.6|86029.6|28
1634645340000|2021-10-19 12:09:00|86081.2|86031.2|86080.3|86030.3|86084.7|86034.7|86080.3|86030.3|33
1634645350000|2021-10-19 12:09:10|86080.2|86030.2|86080.9|86030.9|86083.2|86033.2|86078.6|86028.6|51
1634645360000|2021-10-19 12:09:20|86081.1|86031.1|86085.9|86035.9|86086.4|86036.4|86079.7|86029.7|41
1634645370000|2021-10-19 12:09:30|86085.8|86035.8|86089.3|86039.3|86089.8|86039.8|86085|86035|36
1634645380000|2021-10-19 12:09:40|86089.2|86039.2|86090.1|86040.1|86092.1|86042.1|86089.2|86039.2|30
1634645390000|2021-10-19 12:09:50|86089.9|86039.9|86091.6|86041.6|86091.6|86041.6|86089.5|86039.5|26
1634645400000|2021-10-19 12:10:00|86092|86042|86095.3|86045.3|86095.4|86045.4|86091.4|86041.4|37
1634645410000|2021-10-19 12:10:10|86095.2|86045.2|86096.6|86046.6|86097.1|86047.1|86095.2|86045.2|35
1634645420000|2021-10-19 12:10:20|86096.7|86046.7|86094.3|86044.3|86096.8|86046.8|86092.5|86042.5|46
1634645430000|2021-10-19 12:10:30|86094.2|86044.2|86095.6|86045.6|86095.8|86045.8|86094.2|86044.2|33
1634645440000|2021-10-19 12:10:40|86095.7|86045.7|86097.9|86047.9|86098.4|86048.4|86095.1|86045.1|35
1634645450000|2021-10-19 12:10:50|86097.7|86047.7|86093.7|86043.7|86097.7|86047.7|86092|86042|50
1634645460000|2021-10-19 12:11:00|86093.9|86043.9|86093|86043|86093.9|86043.9|86092.9|86042.9|29
1634645470000|2021-10-19 12:11:10|86093.1|86043.1|86078.7|86028.7|86094.5|86044.5|86078.6|86028.6|47
1634645480000|2021-10-19 12:11:20|86079.2|86029.2|86080|86030|86080.5|86030.5|86076.8|86026.8|44
1634645490000|2021-10-19 12:11:30|86079.9|86029.9|86080|86030|86080.4|86030.4|86079.3|86029.3|25
1634645500000|2021-10-19 12:11:40|86080.1|86030.1|86072.3|86022.3|86080.1|86030.1|86072|86022|39
1634645510000|2021-10-19 12:11:50|86072.1|86022.1|86072.3|86022.3|86072.9|86022.9|86071.5|86021.5|41
1634645520000|2021-10-19 12:12:00|86072.4|86022.4|86064.6|86014.6|86072.6|86022.6|86064.3|86014.3|42
1634645530000|2021-10-19 12:12:10|86064.8|86014.8|86068.9|86018.9|86069.8|86019.8|86063.5|86013.5|48
1634645540000|2021-10-19 12:12:20|86069.5|86019.5|86068.2|86018.2|86070.5|86020.5|86068.2|86018.2|40
1634645550000|2021-10-19 12:12:30|86068.1|86018.1|86066.2|86016.2|86068.8|86018.8|86066.1|86016.1|29
1634645560000|2021-10-19 12:12:40|86066.3|86016.3|86065.6|86015.6|86067.2|86017.2|86065.2|86015.2|20
1634645570000|2021-10-19 12:12:50|86065.2|86015.2|86053.9|86028.9|86067.9|86030.2|86052.5|86015.2|47
1634645580000|2021-10-19 12:13:00|86066.2|86016.2|86065|86015|86066.5|86016.5|86061.8|86011.8|44
1634645590000|2021-10-19 12:13:10|86066.3|86016.3|86065.5|86015.5|86067|86017|86064.9|86014.9|39
1634645600000|2021-10-19 12:13:20|86065.6|86015.6|86064.4|86014.4|86065.6|86015.6|86063.8|86013.8|38
1634645610000|2021-10-19 12:13:30|86064.3|86014.3|86064.8|86014.8|86065.6|86015.6|86063.5|86013.5|34
1634645620000|2021-10-19 12:13:40|86064.9|86014.9|86066.1|86016.1|86072.2|86022.2|86064.1|86014.1|47
1634645630000|2021-10-19 12:13:50|86066.3|86016.3|86067.2|86017.2|86067.7|86017.7|86065.9|86015.9|36
1634645640000|2021-10-19 12:14:00|86067.3|86017.3|86076.3|86026.3|86076.4|86026.4|86067.2|86017.2|54
1634645650000|2021-10-19 12:14:10|86076.1|86026.1|86077.2|86027.2|86079.6|86029.6|86075.4|86025.4|51
1634645660000|2021-10-19 12:14:20|86077|86027|86083|86033|86083|86033|86075.7|86025.7|42
1634645670000|2021-10-19 12:14:30|86082.7|86032.7|86081.1|86031.1|86083.8|86033.8|86080.3|86030.3|46
1634645680000|2021-10-19 12:14:40|86081|86031|86073.3|86023.3|86081.1|86031.1|86073.2|86023.2|44
1634645690000|2021-10-19 12:14:50|86073.5|86023.5|86074.5|86024.5|86074.8|86024.8|86073.2|86023.2|39
1634645700000|2021-10-19 12:15:00|86074.7|86024.7|86077.7|86027.7|86078.3|86028.3|86073.8|86023.8|36
1634645710000|2021-10-19 12:15:10|86077.8|86027.8|86080.7|86030.7|86080.7|86030.7|86077.7|86027.7|40
1634645720000|2021-10-19 12:15:20|86080.5|86030.5|86082.7|86032.7|86082.7|86032.7|86080.3|86030.3|31
1634645730000|2021-10-19 12:15:30|86082.8|86032.8|86082.3|86032.3|86083.5|86033.5|86081.4|86031.4|37
1634645740000|2021-10-19 12:15:40|86081.9|86031.9|86075.7|86025.7|86082.3|86032.3|86072.5|86022.5|43
1634645750000|2021-10-19 12:15:50|86075.2|86025.2|86075.1|86025.1|86075.5|86025.5|86074.1|86024.1|33
1634645760000|2021-10-19 12:16:00|86075.6|86025.6|86076.2|86026.2|86076.2|86026.2|86075|86025|34
1634645770000|2021-10-19 12:16:10|86076|86026|86069.7|86019.7|86079.8|86029.8|86068.6|86018.6|44
1634645780000|2021-10-19 12:16:20|86069.8|86019.8|86068.9|86018.9|86069.8|86019.8|86068.7|86018.7|27
1634645790000|2021-10-19 12:16:30|86068.7|86018.7|86072.5|86022.5|86072.5|86022.5|86068.7|86018.7|40
1634645800000|2021-10-19 12:16:40|86072.7|86022.7|86076.9|86026.9|86076.9|86026.9|86072.3|86022.3|51
1634645810000|2021-10-19 12:16:50|86075.4|86025.4|86076.1|86026.1|86077|86027|86075.3|86025.3|31
1634645820000|2021-10-19 12:17:00|86076.4|86026.4|86073.1|86023.1|86076.8|86026.8|86072.3|86022.3|40
1634645830000|2021-10-19 12:17:10|86073.2|86023.2|86075.5|86025.5|86076|86034.7|86059.4|86023.1|43
1634645840000|2021-10-19 12:17:20|86075|86025|86074.7|86024.7|86075.9|86025.9|86074|86024|25
1634645850000|2021-10-19 12:17:30|86074.6|86024.6|86070.3|86020.3|86074.7|86024.7|86067.4|86017.4|33
1634645860000|2021-10-19 12:17:40|86070.2|86020.2|86070.1|86020.1|86070.5|86020.5|86067.5|86017.5|31
1634645870000|2021-10-19 12:17:50|86070.2|86020.2|86068.5|86018.5|86071.1|86021.1|86067.4|86017.4|45
1634645880000|2021-10-19 12:18:00|86068.6|86018.6|86064.3|86014.3|86068.7|86018.7|86063.9|86013.9|40
1634645890000|2021-10-19 12:18:10|86064.1|86014.1|86061.6|86011.6|86065.3|86015.3|86060.6|86010.6|23
1634645900000|2021-10-19 12:18:20|86059.5|86009.5|86059.2|86009.2|86060.1|86010.1|86058.4|86008.4|37
1634645910000|2021-10-19 12:18:30|86059.3|86009.3|86056.3|86006.3|86059.7|86009.7|86055.5|86005.5|38
1634645920000|2021-10-19 12:18:40|86056.2|86006.2|86054.4|86004.4|86056.3|86006.3|86052.6|86002.6|36
1634645930000|2021-10-19 12:18:50|86054.5|86004.5|86054.7|86004.7|86058.3|86008.3|86054.2|86004.2|44
1634645940000|2021-10-19 12:19:00|86053.7|86003.7|86057.2|86007.2|86057.2|86007.2|86053.7|86003.7|48
1634645950000|2021-10-19 12:19:10|86056.7|86006.7|86056.7|86006.7|86058.4|86008.4|86056.6|86006.6|22
1634645960000|2021-10-19 12:19:20|86056.8|86006.8|86057.8|86007.8|86057.8|86007.8|86055.5|86005.5|27
1634645970000|2021-10-19 12:19:30|86058|86008|86058|86008|86061.4|86011.4|86057.7|86007.7|47
1634645980000|2021-10-19 12:19:40|86057.8|86007.8|86075.9|86025.9|86076.8|86039.9|86047.2|86005.2|56
1634645990000|2021-10-19 12:19:50|86077|86027|86074.8|86024.8|86077|86031|86056|86015.5|56
1634646000000|2021-10-19 12:20:00|86074.4|86024.4|86078.7|86028.7|86079.1|86029.1|86071.6|86021.6|62
1634646010000|2021-10-19 12:20:10|86078.8|86028.8|86080.8|86030.8|86082.1|86032.1|86078.8|86028.8|50
1634646020000|2021-10-19 12:20:20|86080.9|86030.9|86091.8|86041.8|86092.6|86042.6|86080.9|86030.9|52
1634646030000|2021-10-19 12:20:30|86092|86042|86083.4|86058.4|86095.2|86058.9|86082.2|86040.1|57
1634646040000|2021-10-19 12:20:40|86095.7|86045.7|86097.3|86047.3|86097.7|86054.8|86079.4|86040.6|59
1634646050000|2021-10-19 12:20:50|86097.8|86047.8|86097.9|86047.9|86098.3|86048.3|86094.9|86044.9|41
1634646060000|2021-10-19 12:21:00|86097.8|86047.8|86099.6|86049.6|86099.7|86049.7|86094.4|86044.4|38
1634646070000|2021-10-19 12:21:10|86099.3|86049.3|86099.7|86049.7|86100.5|86050.5|86098.4|86048.4|38
1634646080000|2021-10-19 12:21:20|86099.8|86049.8|86099.5|86049.5|86103|86053|86098.6|86048.6|39
1634646090000|2021-10-19 12:21:30|86099.3|86049.3|86100|86050|86100|86050|86098.7|86048.7|31
1634646100000|2021-10-19 12:21:40|86099.6|86049.6|86087.7|86062.7|86100.2|86062.7|86085.5|86048.1|34
1634646110000|2021-10-19 12:21:50|86088.5|86063.5|86086.4|86061.4|86089.6|86064.6|86085.7|86060.7|44
1634646120000|2021-10-19 12:22:00|86086.3|86061.3|86084.2|86059.2|86086.7|86061.7|86083.2|86058.2|30
1634646130000|2021-10-19 12:22:10|86083.9|86058.9|86100.8|86050.8|86102.7|86060.5|86083.8|86047.5|45
1634646140000|2021-10-19 12:22:20|86100.9|86050.9|86099.1|86049.1|86101|86051|86098.8|86048.8|42
1634646150000|2021-10-19 12:22:30|86099.3|86049.3|86084.7|86059.7|86102.9|86059.7|86084.5|86048.9|44
1634646160000|2021-10-19 12:22:40|86085.1|86060.1|86105.3|86055.3|86105.8|86060.1|86085.1|86049|54
1634646170000|2021-10-19 12:22:50|86104.8|86054.8|86101.3|86051.3|86105|86055|86100.5|86050.5|37
1634646180000|2021-10-19 12:23:00|86100.4|86050.4|86085.1|86060.1|86100.4|86061.1|86085.1|86048.5|31
1634646190000|2021-10-19 12:23:10|86085.3|86060.3|86085.2|86060.2|86086|86061|86084.8|86059.8|24
1634646200000|2021-10-19 12:23:20|86085.5|86060.5|86099.7|86049.7|86100.6|86062.3|86085.3|86048.4|27
1634646210000|2021-10-19 12:23:30|86099.8|86049.8|86103.7|86053.7|86104.1|86065.7|86086.8|86049.7|45
1634646220000|2021-10-19 12:23:40|86103.3|86053.3|86108.6|86058.6|86108.6|86058.6|86103.3|86053.3|48
1634646230000|2021-10-19 12:23:50|86115.3|86065.3|86122.4|86072.4|86126.8|86076.8|86115.3|86065.3|56
1634646240000|2021-10-19 12:24:00|86122.5|86072.5|86124.9|86074.9|86126.2|86076.2|86122.1|86072.1|43
1634646250000|2021-10-19 12:24:10|86125.2|86075.2|86128.8|86078.8|86129|86079|86125.2|86075.2|44
1634646260000|2021-10-19 12:24:20|86128.7|86078.7|86129.2|86079.2|86129.9|86079.9|86128.6|86078.6|25
1634646270000|2021-10-19 12:24:30|86129.1|86079.1|86122.3|86072.3|86131.5|86081.5|86122.2|86072.2|31
1634646280000|2021-10-19 12:24:40|86122|86072|86121.4|86071.4|86122.3|86072.3|86120.3|86070.3|35
1634646290000|2021-10-19 12:24:50|86121.1|86071.1|86118.7|86068.7|86121.7|86071.7|86118.7|86068.7|28
1634646300000|2021-10-19 12:25:00|86114.5|86064.5|86095.4|86045.4|86114.5|86064.5|86094.5|86044.5|54
1634646310000|2021-10-19 12:25:10|86094.7|86044.7|86092.3|86042.3|86095.3|86045.3|86090.8|86040.8|43
1634646320000|2021-10-19 12:25:20|86091.7|86041.7|86093.1|86043.1|86095.6|86045.6|86091.7|86041.7|55
1634646330000|2021-10-19 12:25:30|86092.9|86042.9|86097.6|86047.6|86097.8|86047.8|86092.2|86042.2|45
1634646340000|2021-10-19 12:25:40|86097.1|86047.1|86098.4|86048.4|86099.3|86049.3|86095.5|86045.5|33
1634646350000|2021-10-19 12:25:50|86099.4|86049.4|86101.3|86051.3|86102.2|86064|86086.4|86049.1|47
1634646360000|2021-10-19 12:26:00|86104.8|86054.8|86108.1|86058.1|86108.8|86058.8|86104.8|86054.8|42
1634646370000|2021-10-19 12:26:10|86107.2|86057.2|86114.4|86064.4|86114.4|86064.4|86106|86056|36
1634646380000|2021-10-19 12:26:20|86115.4|86065.4|86116.7|86066.7|86117.2|86067.2|86112.9|86062.9|55
1634646390000|2021-10-19 12:26:30|86116.5|86066.5|86116.3|86066.3|86118|86068|86116.1|86066.1|34
1634646400000|2021-10-19 12:26:40|86116.5|86066.5|86110.2|86060.2|86119.7|86069.7|86110.2|86060.2|37
1634646410000|2021-10-19 12:26:50|86111|86061|86108.3|86058.3|86112.3|86062.3|86107.8|86057.8|41
1634646420000|2021-10-19 12:27:00|86108.4|86058.4|86107.7|86057.7|86108.8|86058.8|86104.4|86054.4|45
1634646430000|2021-10-19 12:27:10|86107.8|86057.8|86113.2|86063.2|86113.7|86063.7|86107.6|86057.6|34
1634646440000|2021-10-19 12:27:20|86113.5|86063.5|86118.7|86068.7|86118.7|86068.7|86113.2|86063.2|34
1634646450000|2021-10-19 12:27:30|86118.8|86068.8|86118.1|86068.1|86119.4|86069.4|86116.2|86066.2|28
1634646460000|2021-10-19 12:27:40|86118.2|86068.2|86123.2|86073.2|86124.6|86074.6|86117.3|86067.3|40
1634646470000|2021-10-19 12:27:50|86123.8|86073.8|86120.5|86070.5|86123.8|86073.8|86120.5|86070.5|28
1634646480000|2021-10-19 12:28:00|86119.5|86069.5|86124.3|86074.3|86124.3|86074.3|86119.5|86069.5|38
1634646490000|2021-10-19 12:28:10|86124|86074|86122.4|86072.4|86125.7|86075.7|86122.3|86072.3|35
1634646500000|2021-10-19 12:28:20|86122.3|86072.3|86120.1|86070.1|86122.6|86072.6|86120.1|86070.1|26
1634646510000|2021-10-19 12:28:30|86119.2|86069.2|86117.3|86067.3|86119.7|86069.7|86117.1|86067.1|38
1634646520000|2021-10-19 12:28:40|86117.2|86067.2|86115.1|86065.1|86117.2|86067.2|86115.1|86065.1|27
1634646530000|2021-10-19 12:28:50|86115|86065|86112.9|86062.9|86115.5|86075.7|86100.1|86062.6|26
1634646540000|2021-10-19 12:29:00|86113.1|86063.1|86113.5|86063.5|86114.8|86064.8|86112.7|86062.7|37
1634646550000|2021-10-19 12:29:10|86113.4|86063.4|86113.7|86063.7|86114|86064|86112.8|86062.8|25
1634646560000|2021-10-19 12:29:20|86113.5|86063.5|86113.1|86063.1|86113.9|86063.9|86113|86063|25
1634646570000|2021-10-19 12:29:30|86113.3|86063.3|86108.3|86058.3|86114|86064|86107.5|86057.5|30
1634646580000|2021-10-19 12:29:40|86108.4|86058.4|86102.5|86052.5|86109.6|86071|86096|86052.2|39
1634646590000|2021-10-19 12:29:50|86102.6|86052.6|86102.3|86052.3|86103.3|86053.3|86101.6|86051.6|34
1634646600000|2021-10-19 12:30:00|86102.4|86052.4|86100.5|86050.5|86103.7|86053.7|86099.2|86049.2|50
1634646610000|2021-10-19 12:30:10|86100.3|86050.3|86100.7|86050.7|86101.3|86051.3|86099.1|86049.1|42
1634646620000|2021-10-19 12:30:20|86101.3|86051.3|86101.4|86051.4|86101.8|86051.8|86100.5|86050.5|29
1634646630000|2021-10-19 12:30:30|86101.1|86051.1|86093.5|86043.5|86101.1|86058.9|86082.3|86043.4|42
1634646640000|2021-10-19 12:30:40|86093.2|86043.2|86082.2|86057.2|86094.8|86057.2|86080.3|86038.7|55
1634646650000|2021-10-19 12:30:50|86093.2|86043.2|86087.4|86037.4|86093.2|86054.8|86076.3|86036.5|50
1634646660000|2021-10-19 12:31:00|86087.3|86037.3|86088.4|86038.4|86092|86042|86086.9|86036.9|50
1634646670000|2021-10-19 12:31:10|86088.9|86038.9|86083.6|86033.6|86088.9|86046.4|86071.4|86032.8|28
1634646680000|2021-10-19 12:31:20|86084.2|86034.2|86080.7|86030.7|86085.5|86035.5|86080.7|86030.7|39
1634646690000|2021-10-19 12:31:30|86080.9|86030.9|86084.3|86034.3|86084.6|86034.6|86080.6|86030.6|32
1634646700000|2021-10-19 12:31:40|86084.1|86034.1|86086.6|86036.6|86087.8|86037.8|86083.8|86033.8|38
1634646710000|2021-10-19 12:31:50|86086.4|86036.4|86083.5|86033.5|86086.6|86036.6|86082.2|86032.2|31
1634646720000|2021-10-19 12:32:00|86084.2|86034.2|86071.2|86046.2|86088.2|86046.2|86071.2|86033.8|38
1634646730000|2021-10-19 12:32:10|86071.7|86046.7|86087.1|86037.1|86087.5|86047.1|86068.6|86029.5|59
1634646740000|2021-10-19 12:32:20|86087.6|86037.6|86088.3|86038.3|86088.7|86038.7|86085.2|86035.2|37
1634646750000|2021-10-19 12:32:30|86088.4|86038.4|86084.7|86034.7|86090.1|86040.1|86084.2|86034.2|50
1634646760000|2021-10-19 12:32:40|86084.5|86034.5|86084.3|86034.3|86085.6|86035.6|86080.8|86030.8|50
1634646770000|2021-10-19 12:32:50|86084.4|86034.4|86096.8|86046.8|86096.9|86046.9|86084.4|86034.4|31
1634646780000|2021-10-19 12:33:00|86097.1|86047.1|86108|86058|86108|86058|86096.3|86046.3|53
1634646790000|2021-10-19 12:33:10|86108.3|86058.3|86121.5|86071.5|86122.1|86072.1|86105.5|86055.5|44
1634646800000|2021-10-19 12:33:20|86122.4|86072.4|86125.3|86075.3|86126|86076|86120.9|86070.9|46
1634646810000|2021-10-19 12:33:30|86125.7|86075.7|86130.5|86080.5|86131.8|86081.8|86125.3|86075.3|44
1634646820000|2021-10-19 12:33:40|86130.3|86080.3|86139.2|86089.2|86141|86091|86130.3|86080.3|49
1634646830000|2021-10-19 12:33:50|86139|86089|86141.2|86091.2|86141.3|86091.3|86137.1|86087.1|32
1634646840000|2021-10-19 12:34:00|86141.3|86091.3|86145.6|86095.6|86145.8|86095.8|86141.3|86091.3|41
1634646850000|2021-10-19 12:34:10|86144.8|86094.8|86140.1|86115.1|86152.1|86115.1|86137.4|86094.8|48
1634646860000|2021-10-19 12:34:20|86140.2|86115.2|86149.2|86099.2|86152.9|86115.3|86135.3|86096.8|57
1634646870000|2021-10-19 12:34:30|86149.1|86099.1|86149.9|86099.9|86150.4|86100.4|86147.6|86097.6|51
1634646880000|2021-10-19 12:34:40|86149.5|86099.5|86138.2|86113.2|86151.2|86113.2|86137.9|86098|45
1634646890000|2021-10-19 12:34:50|86138.5|86113.5|86150.3|86100.3|86152|86114.3|86136.9|86100|36
1634646900000|2021-10-19 12:35:00|86150.2|86100.2|86149.1|86099.1|86150.2|86100.2|86147.9|86097.9|33
1634646910000|2021-10-19 12:35:10|86149.2|86099.2|86139.3|86114.3|86151.9|86114.5|86136.3|86099|39
1634646920000|2021-10-19 12:35:20|86139.1|86114.1|86135.3|86110.3|86153.7|86115.8|86135|86098.9|43
1634646930000|2021-10-19 12:35:30|86135.4|86110.4|86138.3|86113.3|86138.6|86113.6|86135.3|86110.3|33
1634646940000|2021-10-19 12:35:40|86151.8|86101.8|86136.2|86111.2|86153.1|86111.6|86136.1|86099|38
1634646950000|2021-10-19 12:35:50|86136|86111|86150.6|86100.6|86150.9|86113.3|86135.7|86100.6|35
1634646960000|2021-10-19 12:36:00|86150.8|86100.8|86147.3|86097.3|86151.7|86101.7|86147.3|86097.3|40
1634646970000|2021-10-19 12:36:10|86147.8|86097.8|86153.3|86103.3|86154.6|86104.6|86147.8|86097.8|49
1634646980000|2021-10-19 12:36:20|86153.1|86103.1|86148.6|86098.6|86153.5|86103.5|86147.8|86097.8|46
1634646990000|2021-10-19 12:36:30|86148.5|86098.5|86153.6|86103.6|86156|86114.1|86139.1|86098|52
1634647000000|2021-10-19 12:36:40|86154.3|86104.3|86137.1|86112.1|86154.5|86118.5|86136.2|86098.1|54
1634647010000|2021-10-19 12:36:50|86136.8|86111.8|86141.8|86091.8|86152.4|86111.8|86130|86090.8|53
1634647020000|2021-10-19 12:37:00|86141.6|86091.6|86140.5|86090.5|86147.3|86108.7|86129.8|86090.5|51
1634647030000|2021-10-19 12:37:10|86140.7|86090.7|86134.7|86084.7|86142.8|86092.8|86134.7|86084.7|51
1634647040000|2021-10-19 12:37:20|86134.6|86084.6|86139.2|86089.2|86139.3|86089.3|86134.2|86084.2|33
1634647050000|2021-10-19 12:37:30|86139.4|86089.4|86132|86082|86140|86090|86132|86082|42
1634647060000|2021-10-19 12:37:40|86131|86081|86132.3|86082.3|86133.3|86083.3|86130.8|86080.8|40
1634647070000|2021-10-19 12:37:50|86132.4|86082.4|86131.6|86081.6|86133.9|86083.9|86131.4|86081.4|35
1634647080000|2021-10-19 12:38:00|86130.8|86080.8|86132.9|86082.9|86133.5|86083.5|86130.2|86080.2|40
1634647090000|2021-10-19 12:38:10|86132.8|86082.8|86133|86083|86133.2|86083.2|86131.1|86081.1|42
1634647100000|2021-10-19 12:38:20|86133.2|86083.2|86130.5|86080.5|86135.3|86085.3|86130.5|86080.5|37
1634647110000|2021-10-19 12:38:30|86130.6|86080.6|86136.5|86086.5|86136.8|86098.4|86123.4|86080.6|45
1634647120000|2021-10-19 12:38:40|86136.6|86086.6|86135.6|86085.6|86136.9|86086.9|86133.2|86083.2|37
1634647130000|2021-10-19 12:38:50|86135.7|86085.7|86137.4|86087.4|86138.2|86088.2|86135.7|86085.7|30
1634647140000|2021-10-19 12:39:00|86137|86087|86131.8|86081.8|86137.5|86087.5|86131.8|86081.8|36
1634647150000|2021-10-19 12:39:10|86132.1|86082.1|86133.3|86083.3|86133.7|86083.7|86131.8|86081.8|23
1634647160000|2021-10-19 12:39:20|86133.4|86083.4|86135.1|86085.1|86135.1|86085.1|86133|86083|18
1634647170000|2021-10-19 12:39:30|86134.8|86084.8|86131.6|86081.6|86135|86085|86131.4|86081.4|20
1634647180000|2021-10-19 12:39:40|86131.7|86081.7|86116.4|86091.4|86131.7|86094.1|86116.4|86079|14
1634647190000|2021-10-19 12:39:50|86116.5|86091.5|86124.9|86074.9|86130.2|86092.5|86110.5|86073.1|43
1634647200000|2021-10-19 12:40:00|86125.1|86075.1|86113.9|86063.9|86125.1|86075.1|86113.7|86063.7|45
1634647210000|2021-10-19 12:40:10|86113.7|86063.7|86120.4|86070.4|86120.4|86070.4|86113.6|86063.6|42
1634647220000|2021-10-19 12:40:20|86120.3|86070.3|86118.4|86068.4|86121.2|86071.2|86116.1|86066.1|37
1634647230000|2021-10-19 12:40:30|86118.5|86068.5|86122.1|86072.1|86123.9|86079|86101.3|86064|49
1634647240000|2021-10-19 12:40:40|86121.5|86071.5|86124.5|86074.5|86125.2|86075.2|86120|86070|45
1634647250000|2021-10-19 12:40:50|86125.4|86075.4|86132|86082|86132|86082|86124.5|86074.5|25
1634647260000|2021-10-19 12:41:00|86130.2|86080.2|86131.6|86081.6|86133.2|86083.2|86127.8|86077.8|50
1634647270000|2021-10-19 12:41:10|86131.7|86081.7|86138.2|86088.2|86138.6|86088.6|86131.5|86081.5|50
1634647280000|2021-10-19 12:41:20|86138.4|86088.4|86144.6|86094.6|86145.3|86095.3|86137.5|86087.5|48
1634647290000|2021-10-19 12:41:30|86144.3|86094.3|86140.4|86090.4|86144.6|86094.6|86140.4|86090.4|37
1634647300000|2021-10-19 12:41:40|86140.3|86090.3|86138.9|86088.9|86140.3|86090.3|86135.1|86085.1|57
1634647310000|2021-10-19 12:41:50|86139|86089|86140.6|86090.6|86141.4|86091.4|86138.4|86088.4|39
1634647320000|2021-10-19 12:42:00|86140.7|86090.7|86139.9|86089.9|86141.8|86091.8|86139.7|86089.7|37
1634647330000|2021-10-19 12:42:10|86139.8|86089.8|86141.2|86091.2|86141.5|86091.5|86139.6|86089.6|30
1634647340000|2021-10-19 12:42:20|86141.7|86091.7|86140.6|86090.6|86141.8|86091.8|86140.1|86090.1|34
1634647350000|2021-10-19 12:42:30|86140.7|86090.7|86136.1|86086.1|86141|86101.5|86125.8|86084.7|30
1634647360000|2021-10-19 12:42:40|86139.5|86089.5|86137.9|86087.9|86140.3|86090.3|86133.3|86083.3|44
1634647370000|2021-10-19 12:42:50|86138.5|86088.5|86131.2|86081.2|86138.5|86088.5|86129.8|86079.8|43
1634647380000|2021-10-19 12:43:00|86129.8|86079.8|86131.7|86081.7|86134.4|86084.4|86129.8|86079.8|47
1634647390000|2021-10-19 12:43:10|86131.8|86081.8|86132.9|86082.9|86133.3|86083.3|86131.3|86081.3|30
1634647400000|2021-10-19 12:43:20|86131.2|86081.2|86130.1|86080.1|86133.2|86083.2|86130.1|86080.1|36
1634647410000|2021-10-19 12:43:30|86130|86080|86137.5|86087.5|86138.6|86088.6|86130|86080|48
1634647420000|2021-10-19 12:43:40|86137.1|86087.1|86134.5|86084.5|86138|86088|86134.3|86084.3|37
1634647430000|2021-10-19 12:43:50|86134.2|86084.2|86131.2|86081.2|86134.2|86084.2|86129.1|86079.1|37
1634647440000|2021-10-19 12:44:00|86130.4|86080.4|86129.3|86079.3|86133.7|86083.7|86129.3|86079.3|41
1634647450000|2021-10-19 12:44:10|86129.2|86079.2|86130.1|86080.1|86130.7|86080.7|86128.5|86078.5|45
1634647460000|2021-10-19 12:44:20|86129.8|86079.8|86127.6|86077.6|86129.8|86079.8|86125.6|86075.6|34
1634647470000|2021-10-19 12:44:30|86128.3|86078.3|86130|86080|86133.5|86091.8|86116.8|86077.4|46
1634647480000|2021-10-19 12:44:40|86130.2|86080.2|86140.5|86090.5|86148.4|86098.4|86130.2|86080.2|51
1634647490000|2021-10-19 12:44:50|86140.1|86090.1|86139|86089|86140.2|86090.2|86136|86086|43
1634647500000|2021-10-19 12:45:00|86138.2|86088.2|86140.6|86090.6|86141.9|86091.9|86137.4|86087.4|54
1634647510000|2021-10-19 12:45:10|86141|86091|86131.6|86081.6|86141.6|86091.6|86131.6|86081.6|34
1634647520000|2021-10-19 12:45:20|86131.4|86081.4|86133.9|86083.9|86137.4|86087.4|86131.1|86081.1|53
1634647530000|2021-10-19 12:45:30|86134.6|86084.6|86131.3|86081.3|86134.6|86084.6|86129.6|86079.6|39
1634647540000|2021-10-19 12:45:40|86131.8|86081.8|86129|86079|86133.6|86083.6|86126.9|86076.9|39
1634647550000|2021-10-19 12:45:50|86128.2|86078.2|86129.4|86079.4|86130.7|86080.7|86128|86078|49
1634647560000|2021-10-19 12:46:00|86129.3|86079.3|86132.1|86082.1|86132.5|86082.5|86128.2|86078.2|43
1634647570000|2021-10-19 12:46:10|86132.5|86082.5|86135.2|86085.2|86138.9|86088.9|86132.1|86082.1|54
1634647580000|2021-10-19 12:46:20|86136.4|86086.4|86133.3|86083.3|86136.4|86086.4|86132.8|86082.8|44
1634647590000|2021-10-19 12:46:30|86133.2|86083.2|86128.8|86078.8|86133.4|86083.4|86122.4|86072.4|55
1634647600000|2021-10-19 12:46:40|86129.7|86079.7|86130.9|86080.9|86131.5|86081.5|86127.4|86077.4|44
1634647610000|2021-10-19 12:46:50|86130.7|86080.7|86130.1|86080.1|86131.2|86081.2|86129.8|86079.8|34
1634647620000|2021-10-19 12:47:00|86130|86080|86130.1|86080.1|86130.6|86080.6|86126.2|86076.2|45
1634647630000|2021-10-19 12:47:10|86129.9|86079.9|86129.2|86079.2|86133.3|86083.3|86129.1|86079.1|39
1634647640000|2021-10-19 12:47:20|86129|86079|86129.3|86079.3|86129.9|86079.9|86128.8|86078.8|26
1634647650000|2021-10-19 12:47:30|86129.4|86079.4|86130.9|86080.9|86131.2|86081.2|86122.8|86072.8|43
1634647660000|2021-10-19 12:47:40|86131.7|86081.7|86128.2|86078.2|86131.7|86081.7|86124.1|86074.1|54
1634647670000|2021-10-19 12:47:50|86128.5|86078.5|86128.3|86078.3|86129.1|86079.1|86127.6|86077.6|40
1634647680000|2021-10-19 12:48:00|86128.2|86078.2|86119.7|86069.7|86130.8|86080.8|86119.7|86069.7|42
1634647690000|2021-10-19 12:48:10|86121.4|86071.4|86125.8|86075.8|86129.3|86079.3|86119.9|86069.9|44
1634647700000|2021-10-19 12:48:20|86125.6|86075.6|86127.8|86077.8|86130.7|86080.7|86122.7|86072.7|52
1634647710000|2021-10-19 12:48:30|86127.4|86077.4|86126.1|86076.1|86128.1|86078.1|86126.1|86076.1|31
1634647720000|2021-10-19 12:48:40|86125.9|86075.9|86127.4|86077.4|86128.5|86078.5|86124.2|86074.2|34
1634647730000|2021-10-19 12:48:50|86127.6|86077.6|86127|86077|86127.6|86077.6|86126.3|86076.3|20
1634647740000|2021-10-19 12:49:00|86127.4|86077.4|86137.2|86087.2|86139.7|86091.6|86116.6|86076.7|48
1634647750000|2021-10-19 12:49:10|86138|86088|86135.4|86085.4|86138|86088|86129.4|86079.4|55
1634647760000|2021-10-19 12:49:20|86135.1|86085.1|86135.8|86085.8|86135.8|86085.8|86134.4|86084.4|29
1634647770000|2021-10-19 12:49:30|86135.7|86085.7|86136|86086|86136.8|86086.8|86135.5|86085.5|23
1634647780000|2021-10-19 12:49:40|86136.2|86086.2|86135.9|86085.9|86136.3|86086.3|86135.5|86085.5|20
1634647790000|2021-10-19 12:49:50|86135.8|86085.8|86136.8|86086.8|86137.6|86087.6|86135.6|86085.6|22
1634647800000|2021-10-19 12:50:00|86137|86087|86139.9|86089.9|86142.8|86102.7|86125.1|86086.8|26
1634647810000|2021-10-19 12:50:10|86139.1|86089.1|86145.6|86095.6|86146.7|86096.7|86139|86089|34
1634647820000|2021-10-19 12:50:20|86145.2|86095.2|86157.7|86107.7|86160.8|86110.8|86144.8|86094.8|53
1634647830000|2021-10-19 12:50:30|86157.8|86107.8|86156.3|86106.3|86158.3|86108.3|86156|86106|40
1634647840000|2021-10-19 12:50:40|86156.4|86106.4|86168.9|86118.9|86171.5|86121.5|86155.4|86105.4|37
1634647850000|2021-10-19 12:50:50|86168.4|86118.4|86168.6|86118.6|86171.2|86121.2|86167.7|86117.7|38
1634647860000|2021-10-19 12:51:00|86168|86118|86165.5|86115.5|86168.7|86118.7|86164.5|86114.5|35
1634647870000|2021-10-19 12:51:10|86164.9|86114.9|86171.7|86121.7|86176.5|86126.5|86150.8|86113|40
1634647880000|2021-10-19 12:51:20|86171.5|86121.5|86168.8|86118.8|86175.1|86125.1|86168.8|86118.8|35
1634647890000|2021-10-19 12:51:30|86168.9|86118.9|86168.2|86118.2|86171.3|86121.3|86168.2|86118.2|46
1634647900000|2021-10-19 12:51:40|86168.7|86118.7|86165.4|86115.4|86169.3|86119.3|86161.2|86111.2|44
1634647910000|2021-10-19 12:51:50|86167.6|86117.6|86163.3|86113.3|86167.6|86117.6|86163.3|86113.3|37
1634647920000|2021-10-19 12:52:00|86163.4|86113.4|86174.7|86124.7|86177.2|86127.2|86163.4|86113.4|48
1634647930000|2021-10-19 12:52:10|86175|86125|86159.7|86109.7|86175|86125|86159.7|86109.7|46
1634647940000|2021-10-19 12:52:20|86160.6|86110.6|86163.3|86113.3|86164.4|86114.4|86158.5|86108.5|29
1634647950000|2021-10-19 12:52:30|86161.6|86111.6|86161.9|86111.9|86162.9|86112.9|86159.4|86109.4|29
1634647960000|2021-10-19 12:52:40|86161.2|86111.2|86161.9|86111.9|86162.6|86112.6|86160.6|86110.6|27
1634647970000|2021-10-19 12:52:50|86159.9|86109.9|86167.2|86117.2|86168|86118|86159.4|86109.4|28
1634647980000|2021-10-19 12:53:00|86167.7|86117.7|86177.1|86127.1|86177.2|86127.2|86165.5|86115.5|43
1634647990000|2021-10-19 12:53:10|86175.8|86125.8|86185.6|86135.6|86187.5|86137.5|86174.9|86124.9|61
1634648000000|2021-10-19 12:53:20|86186|86136|86188.7|86138.7|86188.7|86138.7|86184.9|86134.9|39
1634648010000|2021-10-19 12:53:30|86188.6|86138.6|86185.6|86135.6|86188.6|86138.6|86185.3|86135.3|43
1634648020000|2021-10-19 12:53:40|86185.8|86135.8|86183.9|86133.9|86185.8|86135.8|86182.2|86132.2|35
1634648030000|2021-10-19 12:53:50|86184|86134|86183.6|86133.6|86184.7|86134.7|86183.6|86133.6|34
1634648040000|2021-10-19 12:54:00|86183.7|86133.7|86183.3|86133.3|86184.6|86134.6|86183|86133|27
1634648050000|2021-10-19 12:54:10|86183|86133|86177.8|86152.8|86192.7|86153.1|86169.8|86132.7|36
1634648060000|2021-10-19 12:54:20|86178.3|86153.3|86190.8|86140.8|86192.2|86153.3|86177.6|86140.8|28
1634648070000|2021-10-19 12:54:30|86191.3|86141.3|86190.1|86140.1|86192.1|86142.1|86190.1|86140.1|37
1634648080000|2021-10-19 12:54:40|86190.3|86140.3|86191.6|86141.6|86191.9|86152.1|86176.5|86138.8|30
1634648090000|2021-10-19 12:54:50|86191.5|86141.5|86198|86148|86198|86148|86190.4|86140.4|41
1634648100000|2021-10-19 12:55:00|86197.9|86147.9|86194.6|86144.6|86201.1|86151.1|86194.1|86144.1|51
1634648110000|2021-10-19 12:55:10|86194|86144|86209.1|86159.1|86209.5|86159.5|86193.9|86143.9|60
1634648120000|2021-10-19 12:55:20|86208.9|86158.9|86210.2|86160.2|86211.7|86161.7|86208.2|86158.2|45
1634648130000|2021-10-19 12:55:30|86209.7|86159.7|86213.5|86163.5|86213.8|86163.8|86209.7|86159.7|40
1634648140000|2021-10-19 12:55:40|86213.8|86163.8|86210.8|86160.8|86214.1|86164.1|86210.7|86160.7|29
1634648150000|2021-10-19 12:55:50|86210.6|86160.6|86209.4|86159.4|86211.1|86161.1|86208.6|86158.6|43
1634648160000|2021-10-19 12:56:00|86209.8|86159.8|86205.4|86155.4|86209.9|86169|86192.3|86154.7|45
1634648170000|2021-10-19 12:56:10|86205.5|86155.5|86203.8|86153.8|86205.6|86155.6|86203.8|86153.8|37
1634648180000|2021-10-19 12:56:20|86203.9|86153.9|86200.7|86150.7|86205.6|86155.6|86200.7|86150.7|45
1634648190000|2021-10-19 12:56:30|86200.9|86150.9|86185.1|86135.1|86201.3|86151.3|86184.9|86134.9|45
1634648200000|2021-10-19 12:56:40|86184.9|86134.9|86178.1|86128.1|86184.9|86134.9|86173.2|86123.2|35
1634648210000|2021-10-19 12:56:50|86178|86128|86179.2|86129.2|86180.3|86130.3|86176.2|86126.2|39
1634648220000|2021-10-19 12:57:00|86179.1|86129.1|86186.4|86136.4|86187.3|86137.3|86179|86129|43
1634648230000|2021-10-19 12:57:10|86185.8|86135.8|86185.7|86135.7|86186.8|86136.8|86184.8|86134.8|36
1634648240000|2021-10-19 12:57:20|86185.5|86135.5|86185.2|86135.2|86186.2|86136.2|86185|86135|23
1634648250000|2021-10-19 12:57:30|86185.1|86135.1|86184.4|86134.4|86185.2|86135.2|86184.4|86134.4|20
1634648260000|2021-10-19 12:57:40|86186.1|86136.1|86183.9|86133.9|86186.4|86145.3|86170.3|86131.9|31
1634648270000|2021-10-19 12:57:50|86182.9|86132.9|86182.7|86132.7|86185.2|86135.2|86182.7|86132.7|30
1634648280000|2021-10-19 12:58:00|86182.4|86132.4|86181.8|86131.8|86182.8|86132.8|86181.2|86131.2|31
1634648290000|2021-10-19 12:58:10|86182.1|86132.1|86184.6|86134.6|86186.3|86136.3|86182.1|86132.1|35
1634648300000|2021-10-19 12:58:20|86184.7|86134.7|86178.7|86128.7|86184.7|86134.7|86178.5|86128.5|45
1634648310000|2021-10-19 12:58:30|86178.9|86128.9|86175.2|86125.2|86179.8|86129.8|86175|86125|43
1634648320000|2021-10-19 12:58:40|86175.4|86125.4|86174|86124|86175.4|86125.4|86172.2|86122.2|42
1634648330000|2021-10-19 12:58:50|86173.9|86123.9|86176.1|86126.1|86177.2|86127.2|86173.9|86123.9|46
1634648340000|2021-10-19 12:59:00|86176.4|86126.4|86180.6|86130.6|86180.6|86130.6|86176|86126|46
1634648350000|2021-10-19 12:59:10|86180.5|86130.5|86194.6|86144.6|86195.7|86145.7|86177.3|86127.3|52
1634648360000|2021-10-19 12:59:20|86195.2|86145.2|86198|86148|86198.4|86148.4|86193.8|86143.8|42
1634648370000|2021-10-19 12:59:30|86197.9|86147.9|86196.3|86146.3|86198|86148|86196.1|86146.1|28
1634648380000|2021-10-19 12:59:40|86196.2|86146.2|86197.3|86147.3|86198.2|86148.2|86194.8|86144.8|47
1634648390000|2021-10-19 12:59:50|86197.4|86147.4|86197|86147|86197.5|86147.5|86195.8|86145.8|34
1634648400000|2021-10-19 13:00:00|86196.8|86146.8|86196.2|86146.2|86197.1|86147.1|86195.5|86145.5|40
1634648410000|2021-10-19 13:00:10|86195.9|86145.9|86196|86146|86196.8|86146.8|86194.5|86144.5|40
1634648420000|2021-10-19 13:00:20|86195.9|86145.9|86198.2|86148.2|86199.4|86149.4|86193.1|86143.1|45
1634648430000|2021-10-19 13:00:30|86197.9|86147.9|86206.2|86156.2|86207.7|86157.7|86194.9|86144.9|52
1634648440000|2021-10-19 13:00:40|86205.8|86155.8|86205|86155|86205.9|86155.9|86203.8|86153.8|47
1634648450000|2021-10-19 13:00:50|86205.1|86155.1|86210.3|86160.3|86213.4|86163.4|86203.3|86153.3|49
1634648460000|2021-10-19 13:01:00|86209.7|86159.7|86213.3|86163.3|86213.5|86163.5|86209.6|86159.6|34
1634648470000|2021-10-19 13:01:10|86213.7|86163.7|86213|86163|86214.6|86164.6|86213|86163|34
1634648480000|2021-10-19 13:01:20|86213.2|86163.2|86205.8|86155.8|86213.4|86163.4|86205.8|86155.8|38
1634648490000|2021-10-19 13:01:30|86206.3|86156.3|86208.3|86158.3|86209.1|86159.1|86205.9|86155.9|37
1634648500000|2021-10-19 13:01:40|86208.4|86158.4|86208|86158|86209.2|86159.2|86207.4|86157.4|35
1634648510000|2021-10-19 13:01:50|86208.1|86158.1|86196.1|86171.1|86209.5|86172.6|86195.3|86158.1|44
1634648520000|2021-10-19 13:02:00|86196.3|86171.3|86220.9|86170.9|86221.7|86173.9|86194.6|86162.8|59
1634648530000|2021-10-19 13:02:10|86220.3|86170.3|86212.4|86162.4|86220.9|86170.9|86210.6|86160.6|60
1634648540000|2021-10-19 13:02:20|86211|86161|86206.6|86156.6|86211.2|86161.2|86200.6|86150.6|66
1634648550000|2021-10-19 13:02:30|86206.7|86156.7|86200.5|86150.5|86206.7|86156.7|86200.4|86150.4|58
1634648560000|2021-10-19 13:02:40|86200.6|86150.6|86201.9|86151.9|86203.9|86153.9|86200.6|86150.6|50
1634648570000|2021-10-19 13:02:50|86202.3|86152.3|86199.8|86149.8|86202.3|86152.3|86198.4|86148.4|40
1634648580000|2021-10-19 13:03:00|86199.4|86149.4|86201.3|86151.3|86201.5|86151.5|86197.9|86147.9|37
1634648590000|2021-10-19 13:03:10|86201.5|86151.5|86209.4|86159.4|86209.4|86159.4|86199.6|86149.6|45
1634648600000|2021-10-19 13:03:20|86208.5|86158.5|86213.4|86163.4|86213.4|86163.4|86207.2|86157.2|47
1634648610000|2021-10-19 13:03:30|86213.1|86163.1|86213.5|86163.5|86215.5|86165.5|86211.8|86161.8|35
1634648620000|2021-10-19 13:03:40|86213.1|86163.1|86205.5|86155.5|86213.1|86163.1|86205.3|86155.3|49
1634648630000|2021-10-19 13:03:50|86205.9|86155.9|86206|86156|86206.5|86156.5|86205|86155|37
1634648640000|2021-10-19 13:04:00|86206.1|86156.1|86199.7|86149.7|86206.1|86156.1|86199.4|86149.4|44
1634648650000|2021-10-19 13:04:10|86199.6|86149.6|86200.7|86150.7|86200.9|86150.9|86199.6|86149.6|29
1634648660000|2021-10-19 13:04:20|86200.8|86150.8|86205.1|86155.1|86205.3|86155.3|86200.8|86150.8|32
1634648670000|2021-10-19 13:04:30|86204.7|86154.7|86207.2|86157.2|86212.1|86162.1|86204.7|86154.7|37
1634648680000|2021-10-19 13:04:40|86207.5|86157.5|86207.9|86157.9|86208.5|86158.5|86206.1|86156.1|33
1634648690000|2021-10-19 13:04:50|86208|86158|86207.3|86157.3|86213.7|86163.7|86207.3|86157.3|57
1634648700000|2021-10-19 13:05:00|86208.9|86158.9|86210.3|86160.3|86210.8|86160.8|86205.6|86155.6|51
1634648710000|2021-10-19 13:05:10|86210.5|86160.5|86210.4|86160.4|86214.2|86164.2|86210.2|86160.2|48
1634648720000|2021-10-19 13:05:20|86210.2|86160.2|86210.2|86160.2|86211.7|86161.7|86209.1|86159.1|33
1634648730000|2021-10-19 13:05:30|86210.6|86160.6|86206.9|86156.9|86210.6|86160.6|86203|86153|42
1634648740000|2021-10-19 13:05:40|86206.5|86156.5|86207.1|86157.1|86207.5|86157.5|86205.5|86155.5|20
1634648750000|2021-10-19 13:05:50|86207|86157|86201.8|86151.8|86207|86157|86201.3|86151.3|48
1634648760000|2021-10-19 13:06:00|86202|86152|86202.5|86152.5|86203.3|86153.3|86201.4|86151.4|22
1634648770000|2021-10-19 13:06:10|86201.9|86151.9|86197.6|86147.6|86203.2|86153.2|86195|86145|43
1634648780000|2021-10-19 13:06:20|86198.1|86148.1|86192.7|86142.7|86198.1|86148.1|86191.4|86141.4|53
1634648790000|2021-10-19 13:06:30|86191.7|86141.7|86168.4|86118.4|86193|86143|86168.2|86118.2|56
1634648800000|2021-10-19 13:06:40|86168.6|86118.6|86166.2|86116.2|86170.1|86120.1|86165.8|86115.8|33
1634648810000|2021-10-19 13:06:50|86166|86116|86170.3|86120.3|86171.4|86121.4|86164.2|86114.2|55
1634648820000|2021-10-19 13:07:00|86168.9|86118.9|86165.6|86115.6|86168.9|86118.9|86163.5|86113.5|57
1634648830000|2021-10-19 13:07:10|86165.1|86115.1|86167.4|86117.4|86168.2|86118.2|86165.1|86115.1|42
1634648840000|2021-10-19 13:07:20|86167.5|86117.5|86167.6|86117.6|86167.9|86117.9|86165.9|86115.9|36
1634648850000|2021-10-19 13:07:30|86167.3|86117.3|86151.9|86126.9|86167.3|86128|86151.8|86115.9|35
1634648860000|2021-10-19 13:07:40|86152.1|86127.1|86163.4|86113.4|86166|86127.1|86151.3|86110.8|50
1634648870000|2021-10-19 13:07:50|86164.6|86114.6|86154.4|86104.4|86167.1|86117.6|86141.9|86103.2|50
1634648880000|2021-10-19 13:08:00|86154.3|86104.3|86142.1|86092.1|86154.3|86104.3|86137.9|86087.9|51
1634648890000|2021-10-19 13:08:10|86141.6|86091.6|86139.9|86089.9|86143.2|86104|86128.7|86088.1|56
1634648900000|2021-10-19 13:08:20|86139.4|86089.4|86125.3|86075.3|86140.3|86090.3|86124.5|86074.5|39
1634648910000|2021-10-19 13:08:30|86125.9|86075.9|86124.4|86074.4|86126.4|86076.4|86123.7|86073.7|36
1634648920000|2021-10-19 13:08:40|86124.6|86074.6|86127.4|86077.4|86130.7|86080.7|86120.5|86070.5|57
1634648930000|2021-10-19 13:08:50|86128.5|86078.5|86129.3|86079.3|86129.3|86079.3|86126.7|86076.7|46
1634648940000|2021-10-19 13:09:00|86129.4|86079.4|86129.2|86079.2|86129.9|86079.9|86128.2|86078.2|47
1634648950000|2021-10-19 13:09:10|86129.5|86079.5|86133.7|86083.7|86135.9|86085.9|86129.5|86079.5|48
1634648960000|2021-10-19 13:09:20|86134.8|86084.8|86133.8|86083.8|86138.5|86088.5|86132.3|86082.3|48
1634648970000|2021-10-19 13:09:30|86134.2|86084.2|86136.1|86086.1|86136.5|86086.5|86133.5|86083.5|32
1634648980000|2021-10-19 13:09:40|86136.2|86086.2|86136.2|86086.2|86141.1|86091.1|86135|86085|50
1634648990000|2021-10-19 13:09:50|86136.4|86086.4|86136.8|86086.8|86137.5|86087.5|86135.7|86085.7|45
1634649000000|2021-10-19 13:10:00|86136.9|86086.9|86140.3|86090.3|86141.1|86091.1|86136.7|86086.7|48
1634649010000|2021-10-19 13:10:10|86140.4|86090.4|86140.5|86090.5|86140.8|86090.8|86138.3|86088.3|51
1634649020000|2021-10-19 13:10:20|86140.4|86090.4|86144.5|86094.5|86145.5|86095.5|86140.4|86090.4|48
1634649030000|2021-10-19 13:10:30|86144.4|86094.4|86145.3|86095.3|86145.5|86095.5|86144|86094|46
1634649040000|2021-10-19 13:10:40|86145.4|86095.4|86143.5|86093.5|86145.4|86104.2|86129.2|86091.4|42
1634649050000|2021-10-19 13:10:50|86143.6|86093.6|86144.8|86094.8|86144.8|86107.2|86130.3|86092.3|45
1634649060000|2021-10-19 13:11:00|86143.6|86093.6|86141.9|86091.9|86143.6|86093.6|86137.2|86087.2|47
1634649070000|2021-10-19 13:11:10|86142.2|86092.2|86150|86100|86150.4|86100.4|86139.9|86089.9|47
1634649080000|2021-10-19 13:11:20|86150.1|86100.1|86147.1|86097.1|86150.1|86100.1|86144.9|86094.9|32
1634649090000|2021-10-19 13:11:30|86146.9|86096.9|86147.8|86097.8|86150.1|86100.1|86146.9|86096.9|46
1634649100000|2021-10-19 13:11:40|86148|86098|86145.7|86095.7|86148.2|86109.1|86133.7|86095.6|33
1634649110000|2021-10-19 13:11:50|86144.1|86094.1|86141.5|86091.5|86144.1|86094.1|86139.8|86089.8|46
1634649120000|2021-10-19 13:12:00|86141.3|86091.3|86144.4|86094.4|86144.6|86094.6|86141.2|86091.2|40
1634649130000|2021-10-19 13:12:10|86144.5|86094.5|86149.2|86099.2|86149.2|86099.2|86144.5|86094.5|41
1634649140000|2021-10-19 13:12:20|86148.7|86098.7|86159.4|86109.4|86160.5|86110.5|86148.7|86098.7|39
1634649150000|2021-10-19 13:12:30|86159.5|86109.5|86158.1|86108.1|86159.5|86109.5|86156.9|86106.9|39
1634649160000|2021-10-19 13:12:40|86158|86108|86166.4|86116.4|86166.4|86120.3|86142.8|86106|48
1634649170000|2021-10-19 13:12:50|86166.8|86116.8|86165.7|86115.7|86167.1|86117.1|86165.7|86115.7|30
1634649180000|2021-10-19 13:13:00|86165.8|86115.8|86158.4|86133.4|86171.2|86134|86158.4|86113.2|40
1634649190000|2021-10-19 13:13:10|86171|86121|86171|86121|86172.5|86134.5|86158.5|86120.6|25
1634649200000|2021-10-19 13:13:20|86170.8|86120.8|86169.9|86119.9|86172.6|86131.5|86155.7|86116.2|40
1634649210000|2021-10-19 13:13:30|86173.5|86123.5|86178.6|86128.6|86179.5|86129.5|86173.5|86123.5|49
1634649220000|2021-10-19 13:13:40|86179|86129|86169.2|86119.2|86180.8|86130.8|86168.4|86118.4|54
1634649230000|2021-10-19 13:13:50|86168.4|86118.4|86174.1|86124.1|86174.6|86135.1|86159.7|86118.1|49
1634649240000|2021-10-19 13:14:00|86173.9|86123.9|86165.3|86115.3|86173.9|86123.9|86160.8|86110.8|58
1634649250000|2021-10-19 13:14:10|86165.2|86115.2|86166.6|86116.6|86166.7|86116.7|86164.4|86114.4|38
1634649260000|2021-10-19 13:14:20|86166.5|86116.5|86175.2|86125.2|86175.8|86135.1|86158.9|86115.3|41
1634649270000|2021-10-19 13:14:30|86175.9|86125.9|86175.4|86125.4|86175.9|86125.9|86174.1|86124.1|39
1634649280000|2021-10-19 13:14:40|86175.7|86125.7|86190.9|86140.9|86191.6|86141.6|86175.4|86125.4|61
1634649290000|2021-10-19 13:14:50|86190.8|86140.8|86201.8|86151.8|86202.5|86152.5|86189.5|86139.5|63
1634649300000|2021-10-19 13:15:00|86202.2|86152.2|86205|86155|86206.4|86156.4|86200.9|86150.9|44
1634649310000|2021-10-19 13:15:10|86205.6|86155.6|86201.4|86151.4|86205.6|86155.6|86201.4|86151.4|40
1634649320000|2021-10-19 13:15:20|86201.5|86151.5|86199.3|86149.3|86202.2|86161.8|86186.6|86148.4|32
1634649330000|2021-10-19 13:15:30|86198.9|86148.9|86210.7|86160.7|86210.7|86160.7|86198.9|86148.9|53
1634649340000|2021-10-19 13:15:40|86211.5|86161.5|86193.6|86168.6|86211.5|86169.3|86192.6|86155.1|43
1634649350000|2021-10-19 13:15:50|86193.5|86168.5|86206.5|86156.5|86208|86169.1|86193|86151.6|43
1634649360000|2021-10-19 13:16:00|86206.4|86156.4|86199.9|86149.9|86206.8|86156.8|86199.8|86149.8|43
1634649370000|2021-10-19 13:16:10|86200.3|86150.3|86201.3|86151.3|86201.3|86151.3|86200|86150|34
1634649380000|2021-10-19 13:16:20|86201.2|86151.2|86203.9|86153.9|86205.6|86155.6|86200.9|86150.9|32
1634649390000|2021-10-19 13:16:30|86203.8|86153.8|86190.4|86165.4|86206.6|86165.8|86188.7|86151.8|35
1634649400000|2021-10-19 13:16:40|86190.3|86165.3|86209.7|86159.7|86211.7|86169|86190.2|86153.7|53
1634649410000|2021-10-19 13:16:50|86209.4|86159.4|86199.9|86149.9|86209.4|86165|86188.6|86149.2|46
1634649420000|2021-10-19 13:17:00|86198.8|86148.8|86195.5|86145.5|86199.7|86157.1|86181.7|86143.2|45
1634649430000|2021-10-19 13:17:10|86195.3|86145.3|86198|86148|86199.4|86149.4|86194.6|86144.6|43
1634649440000|2021-10-19 13:17:20|86197.3|86147.3|86212.9|86162.9|86216.9|86166.9|86195.9|86145.9|56
1634649450000|2021-10-19 13:17:30|86213.6|86163.6|86205.8|86155.8|86213.6|86163.6|86205.6|86155.6|51
1634649460000|2021-10-19 13:17:40|86205.7|86155.7|86216.2|86166.2|86216.3|86166.3|86204.8|86154.8|52
1634649470000|2021-10-19 13:17:50|86216.1|86166.1|86216|86166|86216.2|86166.2|86214.8|86164.8|26
1634649480000|2021-10-19 13:18:00|86215.8|86165.8|86214.1|86164.1|86215.8|86165.8|86214.1|86164.1|26
1634649490000|2021-10-19 13:18:10|86213.8|86163.8|86199.5|86174.5|86214.2|86174.6|86198.9|86162|33
1634649500000|2021-10-19 13:18:20|86199.4|86174.4|86213.8|86163.8|86215.2|86175.5|86198.8|86159.5|54
1634649510000|2021-10-19 13:18:30|86213.7|86163.7|86209.4|86159.4|86213.7|86172.7|86196.8|86158.3|35
1634649520000|2021-10-19 13:18:40|86209.3|86159.3|86211|86161|86211.1|86161.1|86209.1|86159.1|33
1634649530000|2021-10-19 13:18:50|86211.2|86161.2|86216.4|86166.4|86217.1|86167.1|86211.1|86161.1|28
1634649540000|2021-10-19 13:19:00|86203.9|86178.9|86208.6|86158.6|86213.4|86179.1|86202.9|86158.2|44
1634649550000|2021-10-19 13:19:10|86208.4|86158.4|86208.4|86158.4|86209.1|86159.1|86208.1|86158.1|22
1634649560000|2021-10-19 13:19:20|86207.2|86157.2|86207.4|86157.4|86207.8|86157.8|86205.7|86155.7|35
1634649570000|2021-10-19 13:19:30|86207.2|86157.2|86210.7|86160.7|86213.4|86163.4|86207.1|86157.1|39
1634649580000|2021-10-19 13:19:40|86210.3|86160.3|86214.3|86164.3|86215|86165|86210.1|86160.1|28
1634649590000|2021-10-19 13:19:50|86215|86165|86218.3|86168.3|86219.4|86169.4|86214|86164|33
1634649600000|2021-10-19 13:20:00|86218.4|86168.4|86216.9|86166.9|86218.4|86168.4|86216.7|86166.7|25
1634649610000|2021-10-19 13:20:10|86216.8|86166.8|86227.2|86177.2|86227.2|86177.2|86214.3|86164.3|45
1634649620000|2021-10-19 13:20:20|86227.3|86177.3|86225.9|86175.9|86227.3|86177.3|86223.7|86173.7|36
1634649630000|2021-10-19 13:20:30|86225.6|86175.6|86226.1|86176.1|86226.1|86176.1|86225|86175|24
1634649640000|2021-10-19 13:20:40|86226.2|86176.2|86224.6|86174.6|86227|86177|86224.2|86174.2|28
1634649650000|2021-10-19 13:20:50|86224.9|86174.9|86220.6|86170.6|86224.9|86186.5|86208.2|86170.5|42
1634649660000|2021-10-19 13:21:00|86220.9|86170.9|86221.6|86171.6|86221.9|86171.9|86220.1|86170.1|34
1634649670000|2021-10-19 13:21:10|86221.7|86171.7|86221.7|86171.7|86224.1|86174.1|86221.5|86171.5|22
1634649680000|2021-10-19 13:21:20|86221.9|86171.9|86210.3|86185.3|86222.2|86185.3|86208.4|86171|34
1634649690000|2021-10-19 13:21:30|86210|86185|86224.4|86174.4|86224.4|86187.1|86208.8|86174.4|34
1634649700000|2021-10-19 13:21:40|86212.5|86187.5|86234.6|86184.6|86234.8|86197|86210.4|86176.1|53
1634649710000|2021-10-19 13:21:50|86234.3|86184.3|86233.4|86183.4|86236.6|86186.6|86233.4|86183.4|33
1634649720000|2021-10-19 13:22:00|86233.5|86183.5|86232.2|86182.2|86233.8|86183.8|86231.2|86181.2|36
1634649730000|2021-10-19 13:22:10|86232.5|86182.5|86222.1|86197.1|86234.3|86197.1|86221.6|86180.8|47
1634649740000|2021-10-19 13:22:20|86221.8|86196.8|86230.9|86180.9|86232.1|86196.8|86218.2|86180.9|51
1634649750000|2021-10-19 13:22:30|86230.6|86180.6|86228.7|86178.7|86231|86181|86226.9|86176.9|39
1634649760000|2021-10-19 13:22:40|86228.8|86178.8|86229.3|86179.3|86229.7|86179.7|86228.8|86178.8|28
1634649770000|2021-10-19 13:22:50|86229.2|86179.2|86225.1|86175.1|86229.3|86179.3|86225.1|86175.1|37
1634649780000|2021-10-19 13:23:00|86224.9|86174.9|86226.7|86176.7|86227.3|86177.3|86219.6|86169.6|53
1634649790000|2021-10-19 13:23:10|86226.8|86176.8|86223|86173|86227.4|86186.7|86210.7|86173|48
1634649800000|2021-10-19 13:23:20|86222.3|86172.3|86228.1|86178.1|86228.2|86178.2|86220.7|86170.7|48
1634649810000|2021-10-19 13:23:30|86228|86178|86227|86177|86228|86178|86226.2|86176.2|31
1634649820000|2021-10-19 13:23:40|86226.9|86176.9|86230|86180|86231.9|86181.9|86225.4|86175.4|44
1634649830000|2021-10-19 13:23:50|86229.8|86179.8|86237.2|86187.2|86237.2|86198|86221.5|86178.6|40
1634649840000|2021-10-19 13:24:00|86236.9|86186.9|86226.8|86201.8|86241.5|86203.4|86226.8|86185.8|39
1634649850000|2021-10-19 13:24:10|86226.7|86201.7|86245|86195|86245|86203.5|86226.5|86189.3|47
1634649860000|2021-10-19 13:24:20|86244.5|86194.5|86245.6|86195.6|86245.8|86195.8|86244.5|86194.5|25
1634649870000|2021-10-19 13:24:30|86245.5|86195.5|86243.9|86193.9|86245.7|86195.7|86243.7|86193.7|25
1634649880000|2021-10-19 13:24:40|86243.8|86193.8|86246.1|86196.1|86246.6|86196.6|86243.3|86193.3|44
1634649890000|2021-10-19 13:24:50|86246.2|86196.2|86247.4|86197.4|86250.5|86208.4|86233.1|86194.9|48
1634649900000|2021-10-19 13:25:00|86248.3|86198.3|86240.7|86190.7|86248.3|86198.3|86239.2|86189.2|50
1634649910000|2021-10-19 13:25:10|86241.7|86191.7|86241.2|86191.2|86245.2|86195.2|86241.2|86191.2|51
1634649920000|2021-10-19 13:25:20|86241.3|86191.3|86232.4|86182.4|86243.7|86193.7|86224.9|86174.9|55
1634649930000|2021-10-19 13:25:30|86232.2|86182.2|86231.8|86181.8|86232.6|86182.6|86227.6|86177.6|53
1634649940000|2021-10-19 13:25:40|86231.7|86181.7|86233|86183|86234.1|86184.1|86231.2|86181.2|45
1634649950000|2021-10-19 13:25:50|86232.8|86182.8|86235.1|86185.1|86236.5|86186.5|86232.8|86182.8|37
1634649960000|2021-10-19 13:26:00|86234.1|86184.1|86232.3|86182.3|86234.2|86184.2|86231.5|86181.5|43
1634649970000|2021-10-19 13:26:10|86232.1|86182.1|86234.8|86184.8|86235.2|86185.2|86232.1|86182.1|36
1634649980000|2021-10-19 13:26:20|86234.9|86184.9|86234.5|86184.5|86235.1|86185.1|86233.1|86183.1|44
1634649990000|2021-10-19 13:26:30|86234|86184|86221.7|86196.7|86234.1|86197.3|86220.8|86183.8|33
1634650000000|2021-10-19 13:26:40|86221.8|86196.8|86231.2|86181.2|86231.2|86199|86219.4|86180.6|38
1634650010000|2021-10-19 13:26:50|86231.4|86181.4|86227.1|86177.1|86231.4|86191.9|86215|86177.1|53
1634650020000|2021-10-19 13:27:00|86225.5|86175.5|86216.2|86191.2|86228.3|86191.2|86211.6|86172.5|45
1634650030000|2021-10-19 13:27:10|86215.7|86190.7|86226.4|86176.4|86226.8|86190.7|86213.6|86175.3|24
1634650040000|2021-10-19 13:27:20|86226.1|86176.1|86211.7|86186.7|86227|86188.9|86210.8|86173.4|36
1634650050000|2021-10-19 13:27:30|86211.4|86186.4|86222.8|86172.8|86223.9|86187.1|86211|86172.3|38
1634650060000|2021-10-19 13:27:40|86222.9|86172.9|86222.2|86172.2|86223.2|86173.2|86219.5|86169.5|38
1634650070000|2021-10-19 13:27:50|86222.3|86172.3|86221.3|86171.3|86223.5|86173.5|86220.5|86170.5|54
1634650080000|2021-10-19 13:28:00|86221.2|86171.2|86219.6|86169.6|86221.2|86171.2|86218.3|86168.3|36
1634650090000|2021-10-19 13:28:10|86219.2|86169.2|86209.1|86184.1|86222.9|86184.7|86209|86169.2|21
1634650100000|2021-10-19 13:28:20|86209.7|86184.7|86209.3|86184.3|86209.7|86184.7|86208.8|86183.8|22
1634650110000|2021-10-19 13:28:30|86209.4|86184.4|86223.8|86173.8|86223.8|86184.5|86209|86171.2|29
1634650120000|2021-10-19 13:28:40|86224|86174|86220.7|86170.7|86224|86174|86219|86169|27
1634650130000|2021-10-19 13:28:50|86220.6|86170.6|86211.6|86186.6|86222|86187|86210.4|86170.6|34
1634650140000|2021-10-19 13:29:00|86211.4|86186.4|86211.8|86186.8|86212.4|86187.4|86210.4|86185.4|29
1634650150000|2021-10-19 13:29:10|86212|86187|86221.7|86171.7|86222.1|86187|86208.7|86171.2|34
1634650160000|2021-10-19 13:29:20|86220.1|86170.1|86208.6|86158.6|86220.1|86170.1|86207.7|86157.7|37
1634650170000|2021-10-19 13:29:30|86208.4|86158.4|86197.3|86147.3|86208.5|86158.5|86194.5|86144.5|45
1634650180000|2021-10-19 13:29:40|86197.2|86147.2|86194.4|86144.4|86197.6|86147.6|86194.2|86144.2|37
1634650190000|2021-10-19 13:29:50|86194.1|86144.1|86194.5|86144.5|86195.3|86145.3|86193.1|86143.1|41
1634650200000|2021-10-19 13:30:00|86194.7|86144.7|86183.1|86133.1|86194.7|86144.7|86183|86133|47
1634650210000|2021-10-19 13:30:10|86182.8|86132.8|86186.6|86136.6|86186.7|86136.7|86182.1|86132.1|52
1634650220000|2021-10-19 13:30:20|86188.5|86138.5|86194.1|86144.1|86198.8|86148.8|86188.5|86138.5|63
1634650230000|2021-10-19 13:30:30|86194.3|86144.3|86192.7|86142.7|86196|86146|86191.4|86141.4|42
1634650240000|2021-10-19 13:30:40|86192.5|86142.5|86195|86145|86195.2|86154.7|86179.5|86137.8|54
1634650250000|2021-10-19 13:30:50|86194.8|86144.8|86205.9|86155.9|86217.4|86167.4|86194.8|86144.8|66
1634650260000|2021-10-19 13:31:00|86206|86156|86207.4|86157.4|86209.2|86159.2|86203.6|86153.6|59
1634650270000|2021-10-19 13:31:10|86207.2|86157.2|86205.3|86155.3|86207.8|86157.8|86201.7|86151.7|61
1634650280000|2021-10-19 13:31:20|86205.4|86155.4|86207.1|86157.1|86207.8|86157.8|86204.7|86154.7|49
1634650290000|2021-10-19 13:31:30|86207.2|86157.2|86212.8|86162.8|86213.1|86163.1|86206.6|86156.6|40
1634650300000|2021-10-19 13:31:40|86212.6|86162.6|86211.2|86161.2|86212.9|86162.9|86211|86161|35
1634650310000|2021-10-19 13:31:50|86211.4|86161.4|86207.2|86157.2|86211.5|86161.5|86206.9|86156.9|39
1634650320000|2021-10-19 13:32:00|86206.3|86156.3|86203|86153|86207|86157|86202.4|86152.4|45
1634650330000|2021-10-19 13:32:10|86202.9|86152.9|86196.2|86146.2|86203.9|86153.9|86195.2|86145.2|52
1634650340000|2021-10-19 13:32:20|86196.7|86146.7|86192.1|86142.1|86197|86147|86190.9|86140.9|46
1634650350000|2021-10-19 13:32:30|86192.2|86142.2|86188.5|86138.5|86192.2|86142.2|86188.5|86138.5|36
1634650360000|2021-10-19 13:32:40|86188.6|86138.6|86194.7|86144.7|86199.7|86149.7|86179.8|86129.8|62
1634650370000|2021-10-19 13:32:50|86193.8|86143.8|86199.4|86149.4|86204.9|86154.9|86190.5|86140.5|55
1634650380000|2021-10-19 13:33:00|86199.9|86149.9|86213.7|86163.7|86215.7|86165.7|86199.6|86149.6|61
1634650390000|2021-10-19 13:33:10|86213|86163|86200.4|86150.4|86213.5|86163.5|86200.4|86150.4|63
1634650400000|2021-10-19 13:33:20|86200.9|86150.9|86208.8|86158.8|86221.6|86171.6|86200.9|86150.9|64
1634650410000|2021-10-19 13:33:30|86209|86159|86210.9|86160.9|86211.7|86161.7|86208.4|86158.4|44
1634650420000|2021-10-19 13:33:40|86211.1|86161.1|86215.3|86165.3|86215.7|86165.7|86211.1|86161.1|41
1634650430000|2021-10-19 13:33:50|86215.2|86165.2|86220.8|86170.8|86229.2|86179.2|86215.1|86165.1|51
1634650440000|2021-10-19 13:34:00|86220.9|86170.9|86226.6|86176.6|86229.6|86179.6|86218.3|86168.3|43
1634650450000|2021-10-19 13:34:10|86225.9|86175.9|86222.1|86172.1|86232|86193.3|86217.2|86172.1|53
1634650460000|2021-10-19 13:34:20|86220|86170|86214.1|86164.1|86220|86170|86212.6|86162.6|65
1634650470000|2021-10-19 13:34:30|86214.7|86164.7|86220.2|86170.2|86230.6|86180.6|86214.1|86164.1|59
1634650480000|2021-10-19 13:34:40|86220.4|86170.4|86218|86168|86221|86171|86217.4|86167.4|39
1634650490000|2021-10-19 13:34:50|86218.3|86168.3|86213.2|86163.2|86220|86170|86211.3|86161.3|62
1634650500000|2021-10-19 13:35:00|86213|86163|86213.1|86188.1|86226.4|86188.1|86212.6|86162.9|58
1634650510000|2021-10-19 13:35:10|86212.6|86187.6|86234.6|86184.6|86234.6|86188|86212.6|86175.6|37
1634650520000|2021-10-19 13:35:20|86234.8|86184.8|86238|86188|86240|86190|86234.8|86184.8|45
1634650530000|2021-10-19 13:35:30|86238.1|86188.1|86242.1|86192.1|86242.7|86192.7|86236.8|86186.8|40
1634650540000|2021-10-19 13:35:40|86242|86192|86226.9|86176.9|86242|86192|86225.3|86175.3|49
1634650550000|2021-10-19 13:35:50|86227.5|86177.5|86233|86183|86234.2|86184.2|86227.3|86177.3|43
1634650560000|2021-10-19 13:36:00|86232.8|86182.8|86228.7|86178.7|86233.4|86183.4|86228.7|86178.7|45
1634650570000|2021-10-19 13:36:10|86228.6|86178.6|86232.4|86182.4|86233.2|86183.2|86228.5|86178.5|38
1634650580000|2021-10-19 13:36:20|86232.3|86182.3|86223.2|86173.2|86233.5|86183.5|86221.7|86171.7|52
1634650590000|2021-10-19 13:36:30|86223.5|86173.5|86222.7|86172.7|86223.8|86173.8|86222.5|86172.5|30
1634650600000|2021-10-19 13:36:40|86222.8|86172.8|86228.8|86178.8|86235.6|86185.6|86222.7|86172.7|50
1634650610000|2021-10-19 13:36:50|86228.7|86178.7|86228|86178|86228.7|86178.7|86225.7|86175.7|43
1634650620000|2021-10-19 13:37:00|86228.1|86178.1|86234.1|86184.1|86238|86188|86228|86178|52
1634650630000|2021-10-19 13:37:10|86233.9|86183.9|86221.5|86196.5|86235.7|86196.5|86221.5|86182.9|44
1634650640000|2021-10-19 13:37:20|86221.4|86196.4|86233.2|86183.2|86253.9|86203.9|86221.4|86183.2|55
1634650650000|2021-10-19 13:37:30|86233.3|86183.3|86240.2|86190.2|86242|86192|86232.7|86182.7|51
1634650660000|2021-10-19 13:37:40|86240.6|86190.6|86233.3|86208.3|86247.3|86208.7|86231.1|86189.9|45
1634650670000|2021-10-19 13:37:50|86244.9|86194.9|86249.2|86199.2|86249.7|86199.7|86244.9|86194.9|46
1634650680000|2021-10-19 13:38:00|86249.3|86199.3|86233|86208|86249.3|86208.7|86232.1|86194.6|55
1634650690000|2021-10-19 13:38:10|86233.1|86208.1|86239.7|86189.7|86245.2|86208.1|86233.1|86186.9|55
1634650700000|2021-10-19 13:38:20|86239.6|86189.6|86238.7|86188.7|86241|86191|86238.2|86188.2|30
1634650710000|2021-10-19 13:38:30|86240.4|86190.4|86239.6|86189.6|86241.8|86191.8|86238.7|86188.7|38
1634650720000|2021-10-19 13:38:40|86239.4|86189.4|86224.9|86199.9|86239.7|86200.3|86224.6|86186.9|34
1634650730000|2021-10-19 13:38:50|86225.1|86200.1|86232.2|86207.2|86246.6|86209.9|86224.7|86195.1|41
1634650740000|2021-10-19 13:39:00|86231.7|86206.7|86241.5|86191.5|86243.4|86206.7|86227|86188.9|50
1634650750000|2021-10-19 13:39:10|86241.8|86191.8|86235.1|86210.1|86244.7|86210.9|86230.4|86191.8|45
1634650760000|2021-10-19 13:39:20|86235.5|86210.5|86247.1|86197.1|86250.6|86212|86235.1|86196.6|42
1634650770000|2021-10-19 13:39:30|86246.9|86196.9|86247.9|86197.9|86248.4|86198.4|86246.7|86196.7|35
1634650780000|2021-10-19 13:39:40|86247.7|86197.7|86251.9|86201.9|86251.9|86201.9|86247.5|86197.5|27
1634650790000|2021-10-19 13:39:50|86251.8|86201.8|86251.2|86201.2|86252.7|86202.7|86250.1|86200.1|37
1634650800000|2021-10-19 13:40:00|86251.3|86201.3|86260.6|86210.6|86262.6|86212.6|86251.3|86201.3|53
1634650810000|2021-10-19 13:40:10|86261.3|86211.3|86265.1|86215.1|86272|86222|86261|86211|65
1634650820000|2021-10-19 13:40:20|86265.3|86215.3|86260.2|86210.2|86265.3|86215.3|86260|86210|44
1634650830000|2021-10-19 13:40:30|86260.4|86210.4|86262|86212|86262|86212|86259|86209|50
1634650840000|2021-10-19 13:40:40|86262.2|86212.2|86260.3|86210.3|86262.4|86212.4|86259.6|86209.6|36
1634650850000|2021-10-19 13:40:50|86260.5|86210.5|86257.2|86232.2|86269.6|86232.3|86252.7|86209.2|49
1634650860000|2021-10-19 13:41:00|86256.9|86231.9|86274|86224|86274.4|86232.9|86252.4|86214.3|64
1634650870000|2021-10-19 13:41:10|86274.4|86224.4|86282.7|86232.7|86286|86236|86274.4|86224.4|43
1634650880000|2021-10-19 13:41:20|86283|86233|86276.6|86226.6|86283.6|86233.6|86276.6|86226.6|54
1634650890000|2021-10-19 13:41:30|86277.1|86227.1|86278.6|86228.6|86279.5|86229.5|86276.6|86226.6|39
1634650900000|2021-10-19 13:41:40|86278.8|86228.8|86280.8|86230.8|86280.8|86230.8|86278.4|86228.4|33
1634650910000|2021-10-19 13:41:50|86268.8|86243.8|86289.7|86239.7|86289.9|86253.4|86268.8|86229.9|54
1634650920000|2021-10-19 13:42:00|86289.3|86239.3|86274.2|86224.2|86290.1|86252.1|86272.3|86222.3|50
1634650930000|2021-10-19 13:42:10|86274.1|86224.1|86273.9|86223.9|86275.1|86225.1|86272.5|86222.5|48
1634650940000|2021-10-19 13:42:20|86268.9|86243.9|86269.1|86244.1|86283.5|86244.4|86268.9|86228.4|46
1634650950000|2021-10-19 13:42:30|86268.7|86243.7|86282.3|86232.3|86284|86243.8|86268.3|86230.9|45
1634650960000|2021-10-19 13:42:40|86282.2|86232.2|86279.5|86229.5|86282.2|86232.2|86278|86228|37
1634650970000|2021-10-19 13:42:50|86279.3|86229.3|86281.5|86231.5|86288.8|86238.8|86277.4|86227.4|47
1634650980000|2021-10-19 13:43:00|86281.4|86231.4|86290.2|86240.2|86290.6|86240.6|86281.4|86231.4|58
1634650990000|2021-10-19 13:43:10|86290|86240|86288.7|86238.7|86295.5|86245.5|86287.7|86237.7|63
1634651000000|2021-10-19 13:43:20|86289|86239|86294.4|86244.4|86296.1|86246.1|86284.1|86234.1|58
1634651010000|2021-10-19 13:43:30|86294.9|86244.9|86281.7|86231.7|86294.9|86244.9|86281|86231|42
1634651020000|2021-10-19 13:43:40|86281.1|86231.1|86281.4|86231.4|86283.8|86233.8|86279|86229|46
1634651030000|2021-10-19 13:43:50|86281.5|86231.5|86276.5|86226.5|86282.5|86232.5|86275.3|86225.3|42
1634651040000|2021-10-19 13:44:00|86274.9|86224.9|86273|86223|86274.9|86224.9|86268.3|86218.3|58
1634651050000|2021-10-19 13:44:10|86273.3|86223.3|86274.3|86224.3|86279.5|86229.5|86273.3|86223.3|48
1634651060000|2021-10-19 13:44:20|86274.2|86224.2|86274.8|86224.8|86276.7|86226.7|86274.2|86224.2|46
1634651070000|2021-10-19 13:44:30|86275.2|86225.2|86277|86227|86277.6|86227.6|86275|86225|36
1634651080000|2021-10-19 13:44:40|86277.1|86227.1|86280.1|86230.1|86281.8|86231.8|86277.1|86227.1|46
1634651090000|2021-10-19 13:44:50|86280.4|86230.4|86280.9|86230.9|86282.2|86232.2|86280.1|86230.1|47
1634651100000|2021-10-19 13:45:00|86280.2|86230.2|86269.9|86219.9|86280.2|86230.2|86268.8|86218.8|55
1634651110000|2021-10-19 13:45:10|86270.3|86220.3|86275.5|86225.5|86276|86226|86269.4|86219.4|52
1634651120000|2021-10-19 13:45:20|86275.7|86225.7|86270.8|86220.8|86276|86226|86269.8|86219.8|47
1634651130000|2021-10-19 13:45:30|86270.6|86220.6|86268.7|86218.7|86272|86222|86268.1|86218.1|38
1634651140000|2021-10-19 13:45:40|86268.6|86218.6|86265.6|86215.6|86268.6|86218.6|86264.9|86214.9|44
1634651150000|2021-10-19 13:45:50|86264.3|86214.3|86255.5|86205.5|86264.3|86222|86247|86205.5|59
1634651160000|2021-10-19 13:46:00|86255.8|86205.8|86255.4|86205.4|86260.4|86210.4|86254.2|86204.2|56
1634651170000|2021-10-19 13:46:10|86256.2|86206.2|86256.7|86206.7|86257.3|86207.3|86255.2|86205.2|53
1634651180000|2021-10-19 13:46:20|86256.8|86206.8|86260|86210|86260.3|86210.3|86256.5|86206.5|47
1634651190000|2021-10-19 13:46:30|86260.1|86210.1|86254.9|86204.9|86260.1|86210.1|86253.6|86203.6|40
1634651200000|2021-10-19 13:46:40|86255.6|86205.6|86250.3|86200.3|86255.6|86205.6|86249.5|86199.5|43
1634651210000|2021-10-19 13:46:50|86250.4|86200.4|86224.8|86174.8|86250.4|86200.4|86224.3|86174.3|52
1634651220000|2021-10-19 13:47:00|86225.1|86175.1|86223.7|86173.7|86226.5|86176.5|86223.5|86173.5|41
1634651230000|2021-10-19 13:47:10|86223.6|86173.6|86220.9|86170.9|86225.8|86175.8|86220.5|86170.5|47
1634651240000|2021-10-19 13:47:20|86220.8|86170.8|86219.6|86169.6|86223.3|86173.3|86218.3|86168.3|52
1634651250000|2021-10-19 13:47:30|86219.9|86169.9|86210.9|86160.9|86219.9|86169.9|86210.5|86160.5|48
1634651260000|2021-10-19 13:47:40|86211.2|86161.2|86212.3|86162.3|86212.9|86162.9|86211|86161|26
1634651270000|2021-10-19 13:47:50|86212.2|86162.2|86207.5|86157.5|86212.8|86162.8|86205|86155|46
1634651280000|2021-10-19 13:48:00|86207|86157|86201.2|86151.2|86207.1|86157.1|86199.2|86149.2|45
1634651290000|2021-10-19 13:48:10|86201.8|86151.8|86200.3|86150.3|86202.1|86152.1|86200.2|86150.2|36
1634651300000|2021-10-19 13:48:20|86199.9|86149.9|86194|86144|86201.4|86163.5|86188.2|86143.4|52
1634651310000|2021-10-19 13:48:30|86193.9|86143.9|86191.6|86166.6|86204.2|86166.6|86188.6|86143.7|62
1634651320000|2021-10-19 13:48:40|86190.8|86165.8|86203.2|86153.2|86203.6|86166.8|86189.9|86151.2|39
1634651330000|2021-10-19 13:48:50|86203.4|86153.4|86194.2|86144.2|86203.4|86153.4|86194.1|86144.1|45
1634651340000|2021-10-19 13:49:00|86194|86144|86193.7|86143.7|86197.1|86147.1|86193.4|86143.4|47
1634651350000|2021-10-19 13:49:10|86193.6|86143.6|86192.3|86142.3|86195.8|86145.8|86189.4|86139.4|52
1634651360000|2021-10-19 13:49:20|86192.7|86142.7|86217.8|86167.8|86218.2|86168.2|86192.7|86142.7|56
1634651370000|2021-10-19 13:49:30|86218|86168|86225.6|86175.6|86226.4|86176.4|86218|86168|62
1634651380000|2021-10-19 13:49:40|86225.7|86175.7|86225.4|86175.4|86227.9|86177.9|86224.4|86174.4|50
1634651390000|2021-10-19 13:49:50|86225.9|86175.9|86224.9|86174.9|86226.7|86176.7|86220.2|86170.2|52
1634651400000|2021-10-19 13:50:00|86223.1|86173.1|86215|86165|86223.1|86173.1|86215|86165|51
1634651410000|2021-10-19 13:50:10|86214.8|86164.8|86211.2|86161.2|86215.8|86165.8|86211.1|86161.1|47
1634651420000|2021-10-19 13:50:20|86211.3|86161.3|86209.6|86159.6|86211.8|86161.8|86207.5|86157.5|44
1634651430000|2021-10-19 13:50:30|86209.1|86159.1|86207|86157|86210.7|86160.7|86203.1|86153.1|47
1634651440000|2021-10-19 13:50:40|86207.3|86157.3|86198.2|86148.2|86207.3|86157.3|86197.9|86147.9|57
1634651450000|2021-10-19 13:50:50|86198.1|86148.1|86199.2|86149.2|86199.2|86149.2|86196|86146|27
1634651460000|2021-10-19 13:51:00|86199.4|86149.4|86215|86165|86217|86167|86199.4|86149.4|61
1634651470000|2021-10-19 13:51:10|86214.9|86164.9|86222.9|86172.9|86223|86185.6|86209.9|86159.9|56
1634651480000|2021-10-19 13:51:20|86221.8|86171.8|86222.5|86172.5|86223.4|86173.4|86219.1|86169.1|61
1634651490000|2021-10-19 13:51:30|86222.7|86172.7|86211.7|86161.7|86222.9|86172.9|86210.3|86160.3|44
1634651500000|2021-10-19 13:51:40|86211.6|86161.6|86201.8|86151.8|86211.6|86161.6|86201.3|86151.3|49
1634651510000|2021-10-19 13:51:50|86201.6|86151.6|86189|86139|86201.6|86151.6|86189|86139|51
1634651520000|2021-10-19 13:52:00|86189.5|86139.5|86180.8|86130.8|86190.4|86140.4|86180.1|86130.1|61
1634651530000|2021-10-19 13:52:10|86181.1|86131.1|86188.4|86138.4|86188.4|86138.4|86180.4|86130.4|53
1634651540000|2021-10-19 13:52:20|86188.6|86138.6|86191.7|86141.7|86192.8|86153.3|86178.3|86138.6|42
1634651550000|2021-10-19 13:52:30|86191.6|86141.6|86186.8|86136.8|86195.1|86156.4|86173.3|86136.4|54
1634651560000|2021-10-19 13:52:40|86186.7|86136.7|86184.6|86134.6|86188.7|86138.7|86181.2|86131.2|59
1634651570000|2021-10-19 13:52:50|86184.9|86134.9|86186.6|86136.6|86187|86137|86184.7|86134.7|37
1634651580000|2021-10-19 13:53:00|86186.5|86136.5|86187.7|86137.7|86188|86138|86183.8|86133.8|44
1634651590000|2021-10-19 13:53:10|86187.9|86137.9|86186|86136|86188.2|86138.2|86180.5|86130.5|58
1634651600000|2021-10-19 13:53:20|86185.5|86135.5|86183.2|86133.2|86186.8|86136.8|86181.7|86131.7|54
1634651610000|2021-10-19 13:53:30|86183.1|86133.1|86181.7|86131.7|86184.3|86134.3|86181.7|86131.7|46
1634651620000|2021-10-19 13:53:40|86181.6|86131.6|86181.3|86131.3|86182.8|86132.8|86181.1|86131.1|35
1634651630000|2021-10-19 13:53:50|86181.1|86131.1|86180.1|86130.1|86183.5|86146.2|86167.5|86130.1|29
1634651640000|2021-10-19 13:54:00|86179.3|86129.3|86184.9|86134.9|86184.9|86134.9|86175.7|86125.7|63
1634651650000|2021-10-19 13:54:10|86185.2|86135.2|86184|86134|86185.2|86135.2|86182.5|86132.5|42
1634651660000|2021-10-19 13:54:20|86183.9|86133.9|86180.9|86130.9|86184.8|86134.8|86180.9|86130.9|40
1634651670000|2021-10-19 13:54:30|86180.8|86130.8|86177|86127|86181.1|86131.1|86173.7|86123.7|53
1634651680000|2021-10-19 13:54:40|86176.6|86126.6|86176.3|86126.3|86176.7|86126.7|86175.9|86125.9|32
1634651690000|2021-10-19 13:54:50|86175.9|86125.9|86174|86124|86176|86126|86173.5|86123.5|40
1634651700000|2021-10-19 13:55:00|86172.9|86122.9|86155.9|86105.9|86172.9|86131.5|86136.9|86086.9|69
1634651710000|2021-10-19 13:55:10|86155.8|86105.8|86147.6|86097.6|86155.8|86105.8|86145.7|86095.7|65
1634651720000|2021-10-19 13:55:20|86147.4|86097.4|86147.3|86097.3|86149.3|86099.3|86144.6|86094.6|61
1634651730000|2021-10-19 13:55:30|86147.1|86097.1|86148.8|86098.8|86149.4|86099.4|86146.1|86096.1|41
1634651740000|2021-10-19 13:55:40|86150.1|86100.1|86153.2|86103.2|86157|86120.5|86144.6|86100.1|48
1634651750000|2021-10-19 13:55:50|86153.3|86103.3|86151|86101|86153.5|86103.5|86149.9|86099.9|40
1634651760000|2021-10-19 13:56:00|86149.8|86099.8|86147.9|86097.9|86152.4|86102.4|86147.1|86097.1|50
1634651770000|2021-10-19 13:56:10|86147.7|86097.7|86144.3|86094.3|86149|86099|86144.3|86094.3|34
1634651780000|2021-10-19 13:56:20|86144.7|86094.7|86140.2|86090.2|86144.7|86094.7|86139.8|86089.8|43
1634651790000|2021-10-19 13:56:30|86139.6|86089.6|86139.8|86089.8|86139.8|86089.8|86138.2|86088.2|39
1634651800000|2021-10-19 13:56:40|86139.6|86089.6|86139.1|86089.1|86139.9|86099.3|86124.3|86087.3|53
1634651810000|2021-10-19 13:56:50|86139.2|86089.2|86135.6|86085.6|86140.7|86090.7|86134.8|86084.8|52
1634651820000|2021-10-19 13:57:00|86135.8|86085.8|86126|86076|86136.7|86086.7|86125.7|86075.7|62
1634651830000|2021-10-19 13:57:10|86125.9|86075.9|86130.3|86080.3|86131|86093.9|86116.6|86075.9|50
1634651840000|2021-10-19 13:57:20|86130.7|86080.7|86134|86084|86134.6|86084.6|86129.9|86079.9|45
1634651850000|2021-10-19 13:57:30|86133.6|86083.6|86134.1|86084.1|86134.7|86084.7|86132.9|86082.9|42
1634651860000|2021-10-19 13:57:40|86133.9|86083.9|86130|86080|86134.2|86084.2|86129.6|86079.6|46
1634651870000|2021-10-19 13:57:50|86130.1|86080.1|86144.6|86094.6|86144.8|86094.8|86130.1|86080.1|50
1634651880000|2021-10-19 13:58:00|86144.3|86094.3|86147.8|86097.8|86147.8|86097.8|86143.5|86093.5|42
1634651890000|2021-10-19 13:58:10|86148.2|86098.2|86151.7|86101.7|86152.2|86102.2|86147.8|86097.8|47
1634651900000|2021-10-19 13:58:20|86151.8|86101.8|86150|86100|86153.2|86103.2|86149.6|86099.6|34
1634651910000|2021-10-19 13:58:30|86150.3|86100.3|86148.5|86098.5|86151.5|86101.5|86148.5|86098.5|45
1634651920000|2021-10-19 13:58:40|86148.4|86098.4|86149.2|86099.2|86149.9|86099.9|86148.1|86098.1|38
1634651930000|2021-10-19 13:58:50|86149|86099|86147|86097|86152|86102|86144.9|86094.9|50
1634651940000|2021-10-19 13:59:00|86147.3|86097.3|86161.7|86111.7|86161.7|86111.7|86147.3|86097.3|60
1634651950000|2021-10-19 13:59:10|86159.9|86109.9|86164.9|86114.9|86169|86119|86158.4|86108.4|50
1634651960000|2021-10-19 13:59:20|86164.8|86114.8|86153.7|86103.7|86166.5|86116.5|86153.7|86103.7|52
1634651970000|2021-10-19 13:59:30|86154.6|86104.6|86152.8|86102.8|86155.5|86105.5|86150.7|86100.7|49
1634651980000|2021-10-19 13:59:40|86153.6|86103.6|86148.8|86098.8|86155.3|86105.3|86148.2|86098.2|43
1634651990000|2021-10-19 13:59:50|86149.9|86099.9|86155.6|86105.6|86156.9|86106.9|86148.1|86098.1|54
1634652000000|2021-10-19 14:00:00|86154.9|86104.9|86143|86093|86157.2|86107.2|86140.9|86090.9|54
1634652010000|2021-10-19 14:00:10|86142.8|86092.8|86139.7|86089.7|86143.9|86093.9|86138.4|86088.4|46
1634652020000|2021-10-19 14:00:20|86139.6|86089.6|86148.8|86098.8|86149.1|86111.9|86136.9|86089.5|52
1634652030000|2021-10-19 14:00:30|86148.2|86098.2|86145.6|86095.6|86148.8|86098.8|86142|86092|56
1634652040000|2021-10-19 14:00:40|86145.7|86095.7|86149.3|86099.3|86150.9|86100.9|86145.2|86095.2|33
1634652050000|2021-10-19 14:00:50|86149.8|86099.8|86153.8|86103.8|86155.1|86115.8|86140.8|86099.8|49
1634652060000|2021-10-19 14:01:00|86153.3|86103.3|86155.2|86105.2|86155.6|86105.6|86152.7|86102.7|40
1634652070000|2021-10-19 14:01:10|86155.7|86105.7|86153|86103|86158.2|86115.3|86140.3|86102.4|45
1634652080000|2021-10-19 14:01:20|86153.2|86103.2|86152.1|86102.1|86156.5|86106.5|86150.9|86100.9|50
1634652090000|2021-10-19 14:01:30|86152.4|86102.4|86152.5|86102.5|86154.5|86104.5|86151|86101|42
1634652100000|2021-10-19 14:01:40|86152.6|86102.6|86153.8|86103.8|86154.5|86104.5|86152.4|86102.4|30
1634652110000|2021-10-19 14:01:50|86154|86104|86155.6|86105.6|86157.7|86117.3|86140.5|86102.5|59
1634652120000|2021-10-19 14:02:00|86155.4|86105.4|86149.5|86099.5|86156.9|86106.9|86149.5|86099.5|53
1634652130000|2021-10-19 14:02:10|86146.4|86096.4|86141.1|86091.1|86146.4|86096.4|86131.8|86081.8|67
1634652140000|2021-10-19 14:02:20|86141|86091|86141.8|86091.8|86142|86092|86136.2|86086.2|47
1634652150000|2021-10-19 14:02:30|86141.5|86091.5|86145.6|86095.6|86145.6|86095.6|86139.7|86089.7|47
1634652160000|2021-10-19 14:02:40|86145.3|86095.3|86144.7|86094.7|86146.3|86096.3|86143.9|86093.9|44
1634652170000|2021-10-19 14:02:50|86144.3|86094.3|86143.1|86093.1|86144.8|86104.4|86129.1|86090.5|41
1634652180000|2021-10-19 14:03:00|86141.2|86091.2|86142.5|86092.5|86142.8|86092.8|86140.9|86090.9|41
1634652190000|2021-10-19 14:03:10|86142.6|86092.6|86145.2|86095.2|86145.5|86108.6|86132.5|86091.9|36
1634652200000|2021-10-19 14:03:20|86145.6|86095.6|86159|86109|86159.4|86111.9|86135|86095.5|43
1634652210000|2021-10-19 14:03:30|86158.8|86108.8|86155.9|86105.9|86159.8|86109.8|86155.6|86105.6|48
1634652220000|2021-10-19 14:03:40|86156.9|86106.9|86157.9|86107.9|86158.3|86108.3|86156.9|86106.9|29
1634652230000|2021-10-19 14:03:50|86158.1|86108.1|86158|86108|86158.7|86108.7|86157.2|86107.2|38
1634652240000|2021-10-19 14:04:00|86157.8|86107.8|86146.5|86121.5|86157.8|86122|86143.9|86106.7|47
1634652250000|2021-10-19 14:04:10|86147.1|86122.1|86147.1|86122.1|86162.9|86124.2|86146.9|86110.1|46
1634652260000|2021-10-19 14:04:20|86146.8|86121.8|86153.9|86103.9|86162.1|86123.3|86146.7|86103.2|55
1634652270000|2021-10-19 14:04:30|86153.6|86103.6|86152.4|86102.4|86154.9|86104.9|86150.6|86100.6|44
1634652280000|2021-10-19 14:04:40|86152.3|86102.3|86153.6|86103.6|86153.9|86103.9|86150.9|86100.9|35
1634652290000|2021-10-19 14:04:50|86153.7|86103.7|86153.1|86103.1|86153.7|86103.7|86152|86102|23
1634652300000|2021-10-19 14:05:00|86151.3|86101.3|86137.4|86112.4|86152.1|86113.8|86136.9|86100.9|36
1634652310000|2021-10-19 14:05:10|86137.2|86112.2|86149.4|86099.4|86150.4|86113.7|86136.7|86098.2|32
1634652320000|2021-10-19 14:05:20|86149.3|86099.3|86144.2|86094.2|86149.4|86099.4|86141.8|86091.8|44
1634652330000|2021-10-19 14:05:30|86144.5|86094.5|86143.5|86093.5|86144.8|86094.8|86143.1|86093.1|27
1634652340000|2021-10-19 14:05:40|86143.6|86093.6|86142|86092|86143.6|86093.6|86137.6|86087.6|34
1634652350000|2021-10-19 14:05:50|86140.7|86090.7|86146.4|86096.4|86146.8|86109.7|86132|86090.7|44
1634652360000|2021-10-19 14:06:00|86146.2|86096.2|86137.6|86087.6|86146.7|86099.8|86124|86085.8|59
1634652370000|2021-10-19 14:06:10|86137.8|86087.8|86139.9|86089.9|86139.9|86089.9|86136.9|86086.9|46
1634652380000|2021-10-19 14:06:20|86139.8|86089.8|86142.9|86092.9|86144.5|86094.5|86139.1|86089.1|47
1634652390000|2021-10-19 14:06:30|86142.8|86092.8|86145.2|86095.2|86145.2|86107.4|86131|86092.4|43
1634652400000|2021-10-19 14:06:40|86144.9|86094.9|86144.4|86094.4|86147.5|86110.6|86134.4|86092.3|52
1634652410000|2021-10-19 14:06:50|86144.3|86094.3|86146.1|86096.1|86150.4|86100.4|86144|86094|47
1634652420000|2021-10-19 14:07:00|86145.9|86095.9|86150.7|86100.7|86150.7|86100.7|86144.8|86094.8|49
1634652430000|2021-10-19 14:07:10|86150.8|86100.8|86149.5|86099.5|86153|86103|86149.5|86099.5|27
1634652440000|2021-10-19 14:07:20|86149.4|86099.4|86153.8|86103.8|86154.7|86104.7|86149.4|86099.4|36
1634652450000|2021-10-19 14:07:30|86153.5|86103.5|86153.2|86103.2|86155.7|86105.7|86152.5|86102.5|44
1634652460000|2021-10-19 14:07:40|86153.3|86103.3|86151.3|86101.3|86155.5|86105.5|86149.5|86099.5|56
1634652470000|2021-10-19 14:07:50|86151.2|86101.2|86151.5|86101.5|86155.9|86105.9|86150.1|86100.1|44
1634652480000|2021-10-19 14:08:00|86152.3|86102.3|86153.7|86103.7|86156.2|86106.2|86151.1|86101.1|57
1634652490000|2021-10-19 14:08:10|86151.3|86101.3|86155.3|86105.3|86155.7|86105.7|86150.6|86100.6|37
1634652500000|2021-10-19 14:08:20|86155|86105|86155.9|86105.9|86156.2|86106.2|86151|86101|40
1634652510000|2021-10-19 14:08:30|86157.9|86107.9|86155.3|86105.3|86158.2|86108.2|86152.7|86102.7|52
1634652520000|2021-10-19 14:08:40|86154.4|86104.4|86154.8|86104.8|86156.3|86106.3|86154.3|86104.3|36
1634652530000|2021-10-19 14:08:50|86154.7|86104.7|86156.8|86106.8|86156.8|86106.8|86152.9|86102.9|36
1634652540000|2021-10-19 14:09:00|86155.3|86105.3|86150.9|86100.9|86156.5|86106.5|86150.9|86100.9|50
1634652550000|2021-10-19 14:09:10|86151|86101|86151|86101|86152.5|86102.5|86150.8|86100.8|36
1634652560000|2021-10-19 14:09:20|86151.7|86101.7|86152.9|86102.9|86153|86103|86151.1|86101.1|27
1634652570000|2021-10-19 14:09:30|86153|86103|86149.3|86099.3|86154.1|86104.1|86149.3|86099.3|34
1634652580000|2021-10-19 14:09:40|86149.1|86099.1|86154.3|86104.3|86154.9|86104.9|86149.1|86099.1|56
1634652590000|2021-10-19 14:09:50|86153.7|86103.7|86158|86108|86158.8|86108.8|86153.5|86103.5|52
1634652600000|2021-10-19 14:10:00|86158.4|86108.4|86163.7|86113.7|86165.8|86115.8|86157.6|86107.6|58
1634652610000|2021-10-19 14:10:10|86165.9|86115.9|86176.4|86126.4|86177|86127|86165.2|86115.2|61
1634652620000|2021-10-19 14:10:20|86176.8|86126.8|86173|86123|86177.2|86127.2|86172.2|86122.2|47
1634652630000|2021-10-19 14:10:30|86171.5|86121.5|86165.9|86115.9|86171.5|86121.5|86165.2|86115.2|48
1634652640000|2021-10-19 14:10:40|86165.6|86115.6|86165.7|86115.7|86167|86117|86163.9|86113.9|33
1634652650000|2021-10-19 14:10:50|86166.1|86116.1|86158.2|86108.2|86166.2|86116.2|86158.2|86108.2|47
1634652660000|2021-10-19 14:11:00|86158.4|86108.4|86163.1|86113.1|86164.6|86114.6|86157.5|86107.5|46
1634652670000|2021-10-19 14:11:10|86163.3|86113.3|86163.6|86113.6|86163.7|86113.7|86161.4|86111.4|40
1634652680000|2021-10-19 14:11:20|86163.3|86113.3|86165.3|86115.3|86166.8|86116.8|86162.7|86112.7|51
1634652690000|2021-10-19 14:11:30|86165|86115|86161|86111|86166|86116|86158.5|86108.5|46
1634652700000|2021-10-19 14:11:40|86162.4|86112.4|86164.3|86114.3|86166|86116|86161|86111|49
1634652710000|2021-10-19 14:11:50|86164|86114|86164.1|86114.1|86165.9|86115.9|86163.9|86113.9|38
1634652720000|2021-10-19 14:12:00|86164|86114|86165.2|86115.2|86166.1|86116.1|86163.6|86113.6|43
1634652730000|2021-10-19 14:12:10|86164.8|86114.8|86164.5|86114.5|86165.5|86115.5|86164.5|86114.5|28
1634652740000|2021-10-19 14:12:20|86164.8|86114.8|86163.5|86113.5|86165.7|86128|86151.5|86113.5|34
1634652750000|2021-10-19 14:12:30|86163.6|86113.6|86163.6|86113.6|86164.7|86114.7|86163.4|86113.4|34
1634652760000|2021-10-19 14:12:40|86163.7|86113.7|86163.8|86113.8|86164.6|86125.5|86149.8|86109.7|47
1634652770000|2021-10-19 14:12:50|86163.6|86113.6|86164.1|86114.1|86164.6|86114.6|86162.2|86112.2|30
1634652780000|2021-10-19 14:13:00|86164.9|86114.9|86164.4|86114.4|86166.5|86116.5|86164.2|86114.2|45
1634652790000|2021-10-19 14:13:10|86164.3|86114.3|86165.6|86115.6|86166.4|86116.4|86164.3|86114.3|30
1634652800000|2021-10-19 14:13:20|86165.7|86115.7|86165.9|86115.9|86167|86117|86165|86115|28
1634652810000|2021-10-19 14:13:30|86165.7|86115.7|86164.6|86114.6|86167.5|86117.5|86164|86114|30
1634652820000|2021-10-19 14:13:40|86164.4|86114.4|86166.3|86116.3|86166.9|86116.9|86164.3|86114.3|32
1634652830000|2021-10-19 14:13:50|86166.1|86116.1|86160.9|86110.9|86166.1|86116.1|86160.9|86110.9|40
1634652840000|2021-10-19 14:14:00|86161.1|86111.1|86159.7|86109.7|86162.3|86112.3|86159.6|86109.6|40
1634652850000|2021-10-19 14:14:10|86160.1|86110.1|86164.1|86114.1|86164.5|86114.5|86159.7|86109.7|32
1634652860000|2021-10-19 14:14:20|86164.4|86114.4|86155.5|86105.5|86164.4|86126.7|86146.2|86104.1|49
1634652870000|2021-10-19 14:14:30|86155.6|86105.6|86155.3|86105.3|86156.8|86120.1|86142.5|86105|38
1634652880000|2021-10-19 14:14:40|86155.5|86105.5|86156.7|86106.7|86157|86107|86155.3|86105.3|32
1634652890000|2021-10-19 14:14:50|86156.6|86106.6|86151.2|86101.2|86158.1|86114.8|86138.4|86100.1|42
1634652900000|2021-10-19 14:15:00|86150.7|86100.7|86143.7|86093.7|86150.7|86100.7|86140.5|86090.5|51
1634652910000|2021-10-19 14:15:10|86146.3|86096.3|86148.1|86098.1|86150.3|86111.9|86136.4|86096.3|43
1634652920000|2021-10-19 14:15:20|86148.2|86098.2|86146.9|86096.9|86149.9|86099.9|86146.9|86096.9|42
1634652930000|2021-10-19 14:15:30|86146.5|86096.5|86140.3|86090.3|86146.6|86096.6|86137.7|86087.7|47
1634652940000|2021-10-19 14:15:40|86140.2|86090.2|86142|86092|86142.2|86102.6|86127.6|86089.4|35
1634652950000|2021-10-19 14:15:50|86141.4|86091.4|86142.6|86092.6|86143.6|86093.6|86141.4|86091.4|34
1634652960000|2021-10-19 14:16:00|86142.5|86092.5|86141.1|86091.1|86145.2|86095.2|86141.1|86091.1|34
1634652970000|2021-10-19 14:16:10|86141.2|86091.2|86139.1|86089.1|86141.4|86103.5|86127.8|86088.6|35
1634652980000|2021-10-19 14:16:20|86139|86089|86137.4|86087.4|86139.5|86089.5|86137.2|86087.2|49
1634652990000|2021-10-19 14:16:30|86137.6|86087.6|86127.8|86077.8|86139.4|86089.4|86127|86077|49
1634653000000|2021-10-19 14:16:40|86127.5|86077.5|86129.3|86079.3|86131.8|86081.8|86127.5|86077.5|36
1634653010000|2021-10-19 14:16:50|86129.2|86079.2|86132.2|86082.2|86132.7|86082.7|86126.4|86076.4|30
1634653020000|2021-10-19 14:17:00|86132.4|86082.4|86131.7|86081.7|86133.2|86083.2|86131|86081|42
1634653030000|2021-10-19 14:17:10|86131.3|86081.3|86134.9|86084.9|86135|86085|86130|86080|38
1634653040000|2021-10-19 14:17:20|86135.1|86085.1|86141.1|86091.1|86141.5|86091.5|86134.5|86084.5|55
1634653050000|2021-10-19 14:17:30|86141.2|86091.2|86137.6|86087.6|86141.3|86091.3|86137.2|86087.2|42
1634653060000|2021-10-19 14:17:40|86137.8|86087.8|86140.6|86090.6|86141.1|86091.1|86136.7|86086.7|34
1634653070000|2021-10-19 14:17:50|86140.5|86090.5|86129.3|86104.3|86140.5|86104.9|86126.7|86090|32
1634653080000|2021-10-19 14:18:00|86129.2|86104.2|86143.1|86093.1|86144|86105.3|86128.4|86090.5|48
1634653090000|2021-10-19 14:18:10|86143|86093|86138.3|86088.3|86143.5|86093.5|86137.6|86087.6|46
1634653100000|2021-10-19 14:18:20|86137.7|86087.7|86136|86086|86137.9|86087.9|86134.4|86084.4|50
1634653110000|2021-10-19 14:18:30|86135.8|86085.8|86139.9|86089.9|86141.9|86091.9|86133.6|86083.6|51
1634653120000|2021-10-19 14:18:40|86138.9|86088.9|86136.6|86086.6|86139.6|86089.6|86130|86080|55
1634653130000|2021-10-19 14:18:50|86137.1|86087.1|86135.7|86085.7|86138.5|86088.5|86134.9|86084.9|41
1634653140000|2021-10-19 14:19:00|86135.6|86085.6|86135.3|86085.3|86138.8|86088.8|86134.9|86084.9|52
1634653150000|2021-10-19 14:19:10|86135.4|86085.4|86134.4|86084.4|86136.6|86086.6|86133.8|86083.8|38
1634653160000|2021-10-19 14:19:20|86134.1|86084.1|86135.8|86085.8|86136.4|86086.4|86134|86084|41
1634653170000|2021-10-19 14:19:30|86135.5|86085.5|86130.7|86080.7|86137|86087|86129.7|86079.7|45
1634653180000|2021-10-19 14:19:40|86128.9|86078.9|86133.6|86083.6|86134.7|86084.7|86128.9|86078.9|48
1634653190000|2021-10-19 14:19:50|86133.7|86083.7|86129.6|86079.6|86135.9|86085.9|86126.1|86076.1|38
1634653200000|2021-10-19 14:20:00|86127.3|86077.3|86123.7|86098.7|86137.3|86099.5|86122.8|86077.3|53
1634653210000|2021-10-19 14:20:10|86123.9|86098.9|86135.7|86085.7|86137.2|86099.2|86122.6|86085.6|32
1634653220000|2021-10-19 14:20:20|86136|86086|86137.6|86087.6|86138.8|86088.8|86134.7|86084.7|38
1634653230000|2021-10-19 14:20:30|86137.5|86087.5|86125.1|86100.1|86138|86103.7|86125.1|86087.4|42
1634653240000|2021-10-19 14:20:40|86125.3|86100.3|86129.1|86079.1|86136.5|86101.2|86121.5|86077.6|42
1634653250000|2021-10-19 14:20:50|86117.5|86092.5|86123|86073|86129.2|86092.6|86116.6|86071.4|51
1634653260000|2021-10-19 14:21:00|86122.1|86072.1|86119.1|86069.1|86123|86073|86117.1|86067.1|52
1634653270000|2021-10-19 14:21:10|86119.2|86069.2|86123.7|86073.7|86123.9|86073.9|86118.4|86068.4|42
1634653280000|2021-10-19 14:21:20|86124|86074|86129.8|86079.8|86132.1|86082.1|86124|86074|58
1634653290000|2021-10-19 14:21:30|86130.3|86080.3|86132.6|86082.6|86132.6|86082.6|86129.2|86079.2|41
1634653300000|2021-10-19 14:21:40|86132.7|86082.7|86132.6|86082.6|86133.1|86083.1|86131.5|86081.5|34
1634653310000|2021-10-19 14:21:50|86132.5|86082.5|86124|86074|86133.2|86083.2|86123.7|86073.7|52
1634653320000|2021-10-19 14:22:00|86123.9|86073.9|86120.7|86070.7|86124.3|86074.3|86120.1|86070.1|47
1634653330000|2021-10-19 14:22:10|86120.9|86070.9|86121|86071|86121.5|86071.5|86119.8|86069.8|45
1634653340000|2021-10-19 14:22:20|86120.7|86070.7|86121.9|86071.9|86122.3|86072.3|86120.4|86070.4|27
1634653350000|2021-10-19 14:22:30|86121.8|86071.8|86110.3|86085.3|86123.3|86087.2|86109.7|86070.9|43
1634653360000|2021-10-19 14:22:40|86110.5|86085.5|86109.1|86084.1|86122|86085.6|86108.8|86070.8|33
1634653370000|2021-10-19 14:22:50|86109.2|86084.2|86125.1|86075.1|86125.5|86085|86108.1|86069.1|39
1634653380000|2021-10-19 14:23:00|86125.7|86075.7|86123.7|86073.7|86125.7|86075.7|86123.5|86073.5|38
1634653390000|2021-10-19 14:23:10|86123.9|86073.9|86121|86071|86125.5|86085.1|86110.1|86069.9|42
1634653400000|2021-10-19 14:23:20|86121.1|86071.1|86121.9|86071.9|86123.2|86073.2|86120.3|86070.3|38
1634653410000|2021-10-19 14:23:30|86122.2|86072.2|86124.8|86074.8|86126.8|86076.8|86122.1|86072.1|44
1634653420000|2021-10-19 14:23:40|86124.9|86074.9|86124|86074|86125.5|86075.5|86124|86074|36
1634653430000|2021-10-19 14:23:50|86124.4|86074.4|86125.5|86075.5|86125.7|86075.7|86124.4|86074.4|31
1634653440000|2021-10-19 14:24:00|86125.4|86075.4|86114.5|86089.5|86125.4|86089.6|86113.4|86075.2|31
1634653450000|2021-10-19 14:24:10|86114.7|86089.7|86115.8|86090.8|86117.7|86092.7|86114.1|86089.1|37
1634653460000|2021-10-19 14:24:20|86116.2|86091.2|86126.7|86076.7|86128|86092.1|86115.1|86074|39
1634653470000|2021-10-19 14:24:30|86126.9|86076.9|86124.9|86074.9|86127|86077|86124.6|86074.6|34
1634653480000|2021-10-19 14:24:40|86124.8|86074.8|86122.9|86072.9|86124.9|86074.9|86122.9|86072.9|31
1634653490000|2021-10-19 14:24:50|86122.8|86072.8|86111.4|86086.4|86123.6|86087.8|86109.6|86072.5|44
1634653500000|2021-10-19 14:25:00|86111.3|86086.3|86108.1|86083.1|86111.9|86086.9|86108|86083|38
1634653510000|2021-10-19 14:25:10|86119.7|86069.7|86121.7|86071.7|86121.7|86071.7|86118.8|86068.8|37
1634653520000|2021-10-19 14:25:20|86121.4|86071.4|86121.2|86071.2|86124.9|86074.9|86121.2|86071.2|42
1634653530000|2021-10-19 14:25:30|86121.3|86071.3|86118.3|86068.3|86122.5|86072.5|86118.2|86068.2|37
1634653540000|2021-10-19 14:25:40|86117.7|86067.7|86102.5|86052.5|86119.1|86069.1|86102.5|86052.5|61
1634653550000|2021-10-19 14:25:50|86102.9|86052.9|86102.7|86052.7|86110.7|86060.7|86101.9|86051.9|50
1634653560000|2021-10-19 14:26:00|86103.1|86053.1|86092.7|86042.7|86103.9|86053.9|86091.9|86041.9|60
1634653570000|2021-10-19 14:26:10|86092.1|86042.1|86100.8|86050.8|86101.3|86051.3|86091.3|86041.3|47
1634653580000|2021-10-19 14:26:20|86099.8|86049.8|86098.2|86048.2|86100.2|86050.2|86097.9|86047.9|38
1634653590000|2021-10-19 14:26:30|86098.1|86048.1|86102|86052|86102.3|86052.3|86098.1|86048.1|34
1634653600000|2021-10-19 14:26:40|86102.1|86052.1|86085.5|86060.5|86102.2|86060.8|86085.5|86047.7|25
1634653610000|2021-10-19 14:26:50|86084.9|86059.9|86096.5|86046.5|86096.9|86061.6|86084.2|86046.3|31
1634653620000|2021-10-19 14:27:00|86096.7|86046.7|86077.9|86027.9|86097.9|86047.9|86077.7|86027.7|52
1634653630000|2021-10-19 14:27:10|86078.7|86028.7|86080.8|86030.8|86081|86031|86077.5|86027.5|37
1634653640000|2021-10-19 14:27:20|86081.1|86031.1|86078.6|86028.6|86081.1|86031.1|86078.2|86028.2|36
1634653650000|2021-10-19 14:27:30|86078.5|86028.5|86087.4|86037.4|86087.9|86037.9|86078.5|86028.5|26
1634653660000|2021-10-19 14:27:40|86087|86037|86087.5|86037.5|86088.2|86038.2|86087|86037|29
1634653670000|2021-10-19 14:27:50|86087.4|86037.4|86075.6|86050.6|86089|86050.7|86075.6|86036.9|17
1634653680000|2021-10-19 14:28:00|86074.3|86049.3|86076.9|86051.9|86089.5|86052|86074.3|86037.9|24
1634653690000|2021-10-19 14:28:10|86076.8|86051.8|86073.9|86048.9|86090.7|86052|86073.5|86037.5|30
1634653700000|2021-10-19 14:28:20|86074.4|86049.4|86089.7|86039.7|86089.7|86050.1|86074.1|86036.4|30
1634653710000|2021-10-19 14:28:30|86089.8|86039.8|86092.3|86042.3|86092.8|86042.8|86088.3|86038.3|32
1634653720000|2021-10-19 14:28:40|86092.2|86042.2|86098.5|86048.5|86099.5|86049.5|86092.2|86042.2|34
1634653730000|2021-10-19 14:28:50|86098.4|86048.4|86103.4|86053.4|86103.5|86053.5|86098.4|86048.4|40
1634653740000|2021-10-19 14:29:00|86103.6|86053.6|86103.5|86053.5|86103.7|86053.7|86102|86052|42
1634653750000|2021-10-19 14:29:10|86103.4|86053.4|86103.1|86053.1|86103.8|86053.8|86102.7|86052.7|23
1634653760000|2021-10-19 14:29:20|86103|86053|86101.9|86051.9|86103.5|86053.5|86101.9|86051.9|24
1634653770000|2021-10-19 14:29:30|86101.8|86051.8|86093.8|86068.8|86104.3|86068.8|86089.2|86051.6|36
1634653780000|2021-10-19 14:29:40|86093.1|86068.1|86103.3|86053.3|86106.3|86069.1|86092.4|86052.2|43
1634653790000|2021-10-19 14:29:50|86102.8|86052.8|86103.4|86053.4|86103.8|86053.8|86101.2|86051.2|44
1634653800000|2021-10-19 14:30:00|86103|86053|86100.4|86050.4|86103|86053|86099.4|86049.4|51
1634653810000|2021-10-19 14:30:10|86100|86050|86102.3|86052.3|86102.8|86052.8|86097|86047|45
1634653820000|2021-10-19 14:30:20|86102.4|86052.4|86096.4|86071.4|86110|86072.1|86096.4|86052.4|44
1634653830000|2021-10-19 14:30:30|86096.5|86071.5|86094.6|86069.6|86096.9|86071.9|86093.3|86068.3|32
1634653840000|2021-10-19 14:30:40|86094.5|86069.5|86121|86071|86121.3|86071.3|86094.4|86062|57
1634653850000|2021-10-19 14:30:50|86121.4|86071.4|86122.8|86072.8|86125.3|86075.3|86120.8|86070.8|50
1634653860000|2021-10-19 14:31:00|86123.5|86073.5|86120.1|86070.1|86125.1|86075.1|86120|86070|45
1634653870000|2021-10-19 14:31:10|86120.2|86070.2|86123.3|86073.3|86123.8|86073.8|86120.2|86070.2|39
1634653880000|2021-10-19 14:31:20|86123.2|86073.2|86126.4|86076.4|86126.8|86088.5|86108.6|86069.7|44
1634653890000|2021-10-19 14:31:30|86126.3|86076.3|86127.6|86077.6|86129.6|86092.5|86115.8|86075|55
1634653900000|2021-10-19 14:31:40|86127.7|86077.7|86135.9|86085.9|86135.9|86097.2|86115.6|86077.7|41
1634653910000|2021-10-19 14:31:50|86138.5|86088.5|86163.9|86113.9|86163.9|86127.2|86137.5|86087.5|52
1634653920000|2021-10-19 14:32:00|86164|86114|86166.7|86116.7|86167.9|86117.9|86162.1|86112.1|54
1634653930000|2021-10-19 14:32:10|86166.5|86116.5|86166|86116|86169.5|86119.5|86163.7|86113.7|43
1634653940000|2021-10-19 14:32:20|86166.5|86116.5|86166.4|86116.4|86170.8|86120.8|86165.4|86115.4|53
1634653950000|2021-10-19 14:32:30|86167|86117|86169.2|86119.2|86172.8|86122.8|86165.4|86115.4|54
1634653960000|2021-10-19 14:32:40|86170|86120|86176.7|86126.7|86177.3|86127.3|86168.6|86118.6|51
1634653970000|2021-10-19 14:32:50|86177.6|86127.6|86181.3|86131.3|86181.3|86131.3|86174.1|86124.1|54
1634653980000|2021-10-19 14:33:00|86181.1|86131.1|86184|86134|86187.5|86137.5|86180.6|86130.6|51
1634653990000|2021-10-19 14:33:10|86184.4|86134.4|86175.3|86150.3|86188|86150.3|86172.7|86130.9|51
1634654000000|2021-10-19 14:33:20|86174.9|86149.9|86187.2|86137.2|86188|86149.9|86174.5|86136.6|45
1634654010000|2021-10-19 14:33:30|86187.6|86137.6|86190.3|86140.3|86192.4|86153.9|86178|86137.6|51
1634654020000|2021-10-19 14:33:40|86190|86140|86189.5|86139.5|86191.2|86141.2|86188.2|86138.2|50
1634654030000|2021-10-19 14:33:50|86189.8|86139.8|86187.5|86137.5|86189.8|86147.9|86172.9|86134.1|46
1634654040000|2021-10-19 14:34:00|86187.7|86137.7|86185.7|86135.7|86190.6|86147.9|86172.9|86133.6|51
1634654050000|2021-10-19 14:34:10|86185.8|86135.8|86181.1|86131.1|86188.3|86138.3|86181.1|86131.1|55
1634654060000|2021-10-19 14:34:20|86180.8|86130.8|86171.6|86121.6|86182.1|86142.9|86167.9|86118.7|53
1634654070000|2021-10-19 14:34:30|86172.1|86122.1|86169.5|86119.5|86173|86123|86169|86119|45
1634654080000|2021-10-19 14:34:40|86169.8|86119.8|86174.3|86124.3|86175.1|86125.1|86169.1|86119.1|47
1634654090000|2021-10-19 14:34:50|86174.6|86124.6|86175.4|86125.4|86175.7|86125.7|86171.7|86121.7|38
1634654100000|2021-10-19 14:35:00|86175.7|86125.7|86175.8|86125.8|86175.8|86125.8|86171.8|86121.8|37
1634654110000|2021-10-19 14:35:10|86176.2|86126.2|86182.9|86132.9|86184.8|86146.4|86169.5|86126.2|56
1634654120000|2021-10-19 14:35:20|86182.8|86132.8|86185|86135|86185.6|86135.6|86182.7|86132.7|45
1634654130000|2021-10-19 14:35:30|86184.1|86134.1|86195.9|86145.9|86195.9|86154.7|86179.1|86133.5|51
1634654140000|2021-10-19 14:35:40|86195.6|86145.6|86197.7|86147.7|86197.7|86147.7|86195.5|86145.5|41
1634654150000|2021-10-19 14:35:50|86198|86148|86206.2|86156.2|86206.6|86156.6|86198|86148|51
1634654160000|2021-10-19 14:36:00|86205.8|86155.8|86215|86165|86217|86167|86204.4|86154.4|60
1634654170000|2021-10-19 14:36:10|86215.2|86165.2|86216.7|86166.7|86217.1|86167.1|86215.2|86165.2|38
1634654180000|2021-10-19 14:36:20|86216.5|86166.5|86219.6|86169.6|86220.3|86170.3|86216.1|86166.1|52
1634654190000|2021-10-19 14:36:30|86220.4|86170.4|86232|86182|86233.3|86187.7|86212.4|86170.2|55
1634654200000|2021-10-19 14:36:40|86231.7|86181.7|86229.9|86179.9|86232.1|86182.1|86229.4|86179.4|51
1634654210000|2021-10-19 14:36:50|86230|86180|86227.6|86177.6|86232.9|86182.9|86227.6|86177.6|44
1634654220000|2021-10-19 14:37:00|86227.7|86177.7|86217.7|86167.7|86227.7|86187.3|86210.9|86167.4|57
1634654230000|2021-10-19 14:37:10|86216.9|86166.9|86210.7|86160.7|86220.2|86170.2|86209.4|86159.4|64
1634654240000|2021-10-19 14:37:20|86210.6|86160.6|86216|86166|86217.5|86167.5|86210.5|86160.5|45
1634654250000|2021-10-19 14:37:30|86215.4|86165.4|86217.1|86167.1|86217.4|86167.4|86213.8|86163.8|49
1634654260000|2021-10-19 14:37:40|86217.2|86167.2|86226.4|86176.4|86226.7|86186.9|86211.2|86167.2|50
1634654270000|2021-10-19 14:37:50|86226.6|86176.6|86238.6|86188.6|86241.9|86195.5|86219.5|86176.6|62
1634654280000|2021-10-19 14:38:00|86238.7|86188.7|86228.9|86178.9|86238.9|86188.9|86226.2|86176.2|53
1634654290000|2021-10-19 14:38:10|86229|86179|86231.3|86181.3|86232.9|86193.8|86218.8|86179|49
1634654300000|2021-10-19 14:38:20|86231.2|86181.2|86241.9|86191.9|86243.8|86193.8|86231|86181|57
1634654310000|2021-10-19 14:38:30|86242.4|86192.4|86241.9|86191.9|86242.4|86204.1|86226.7|86188|58
1634654320000|2021-10-19 14:38:40|86241.7|86191.7|86248.7|86198.7|86249.6|86199.6|86239.9|86189.9|60
1634654330000|2021-10-19 14:38:50|86248.5|86198.5|86244|86194|86249.4|86199.4|86242.5|86192.5|53
1634654340000|2021-10-19 14:39:00|86243.8|86193.8|86214.4|86164.4|86248.6|86198.6|86213.3|86163.3|62
1634654350000|2021-10-19 14:39:10|86215|86165|86217.8|86167.8|86220.9|86170.9|86214.3|86164.3|47
1634654360000|2021-10-19 14:39:20|86218.2|86168.2|86220.3|86170.3|86220.7|86170.7|86215.9|86165.9|47
1634654370000|2021-10-19 14:39:30|86220|86170|86229|86179|86229.7|86179.7|86216.1|86166.1|52
1634654380000|2021-10-19 14:39:40|86228.8|86178.8|86212.6|86162.6|86229.4|86179.4|86212.1|86162.1|51
1634654390000|2021-10-19 14:39:50|86212.9|86162.9|86196.2|86146.2|86213.6|86163.6|86196.2|86146.2|51
1634654400000|2021-10-19 14:40:00|86199|86149|86209.5|86159.5|86210.7|86160.7|86197.9|86147.9|58
1634654410000|2021-10-19 14:40:10|86209.7|86159.7|86204.1|86154.1|86215.5|86177.2|86202.2|86153.9|45
1634654420000|2021-10-19 14:40:20|86203|86153|86209.2|86159.2|86210.3|86160.3|86201.4|86151.4|46
1634654430000|2021-10-19 14:40:30|86209.6|86159.6|86206.8|86156.8|86209.6|86159.6|86202.8|86152.8|51
1634654440000|2021-10-19 14:40:40|86207.5|86157.5|86208.6|86158.6|86209.8|86159.8|86207.5|86157.5|45
1634654450000|2021-10-19 14:40:50|86209|86159|86213.2|86163.2|86218.2|86181.3|86202.4|86159|58
1634654460000|2021-10-19 14:41:00|86213.1|86163.1|86206.2|86181.2|86217.7|86181.6|86205.4|86162.3|51
1634654470000|2021-10-19 14:41:10|86219.3|86169.3|86242.1|86192.1|86242.3|86192.3|86219.2|86169.2|56
1634654480000|2021-10-19 14:41:20|86242|86192|86242.9|86192.9|86247|86197|86241.3|86191.3|50
1634654490000|2021-10-19 14:41:30|86242.4|86192.4|86242.6|86192.6|86246.2|86196.2|86242.1|86192.1|54
1634654500000|2021-10-19 14:41:40|86242.3|86192.3|86244.9|86194.9|86246.3|86196.3|86241.9|86191.9|42
1634654510000|2021-10-19 14:41:50|86245.6|86195.6|86242.7|86192.7|86246.6|86204|86228.7|86189.9|53
1634654520000|2021-10-19 14:42:00|86242.6|86192.6|86243.3|86193.3|86243.4|86193.4|86239.8|86189.8|41
1634654530000|2021-10-19 14:42:10|86243.4|86193.4|86240|86190|86244|86194|86237|86187|45
1634654540000|2021-10-19 14:42:20|86240.4|86190.4|86240.1|86190.1|86240.9|86190.9|86237|86187|41
1634654550000|2021-10-19 14:42:30|86240.2|86190.2|86245.6|86195.6|86247.9|86197.9|86239.6|86189.6|43
1634654560000|2021-10-19 14:42:40|86245.4|86195.4|86245.8|86195.8|86246.8|86196.8|86241|86191|52
1634654570000|2021-10-19 14:42:50|86246.4|86196.4|86248.7|86198.7|86250|86211.9|86236.5|86196.3|50
1634654580000|2021-10-19 14:43:00|86249.6|86199.6|86256.7|86206.7|86262.7|86216.1|86241.1|86199.4|60
1634654590000|2021-10-19 14:43:10|86255.2|86205.2|86253.1|86203.1|86263.5|86213.5|86253.1|86203.1|56
1634654600000|2021-10-19 14:43:20|86253.4|86203.4|86250.8|86200.8|86254.3|86204.3|86250.8|86200.8|39
1634654610000|2021-10-19 14:43:30|86250.5|86200.5|86252.4|86202.4|86252.6|86202.6|86250|86200|42
1634654620000|2021-10-19 14:43:40|86252|86202|86251.4|86201.4|86252.7|86202.7|86248|86198|52
1634654630000|2021-10-19 14:43:50|86251.2|86201.2|86244|86194|86251.4|86201.4|86243.2|86193.2|42
1634654640000|2021-10-19 14:44:00|86243.8|86193.8|86240|86190|86244.2|86194.2|86236.4|86186.4|54
1634654650000|2021-10-19 14:44:10|86239.9|86189.9|86238.8|86188.8|86240|86190|86234.9|86184.9|33
1634654660000|2021-10-19 14:44:20|86238.3|86188.3|86240.4|86190.4|86240.5|86190.5|86238.3|86188.3|32
1634654670000|2021-10-19 14:44:30|86240.8|86190.8|86224.6|86199.6|86240.9|86201.4|86224.2|86188.7|38
1634654680000|2021-10-19 14:44:40|86224.5|86199.5|86225.8|86200.8|86226.2|86201.2|86224.5|86199.5|38
1634654690000|2021-10-19 14:44:50|86226.3|86201.3|86226|86201|86228.9|86203.9|86224.6|86199.6|36
1634654700000|2021-10-19 14:45:00|86238.9|86188.9|86242.3|86192.3|86243.6|86193.6|86238.2|86188.2|48
1634654710000|2021-10-19 14:45:10|86242.2|86192.2|86232.5|86182.5|86243.7|86193.7|86232.3|86182.3|49
1634654720000|2021-10-19 14:45:20|86232.1|86182.1|86233.8|86183.8|86235|86185|86231.6|86181.6|32
1634654730000|2021-10-19 14:45:30|86233.6|86183.6|86219.2|86169.2|86234.1|86184.1|86218.8|86168.8|34
1634654740000|2021-10-19 14:45:40|86219.1|86169.1|86225|86175|86231.3|86181.3|86216.7|86166.7|49
1634654750000|2021-10-19 14:45:50|86225.2|86175.2|86222.4|86172.4|86226.3|86176.3|86221.7|86171.7|35
1634654760000|2021-10-19 14:46:00|86222.3|86172.3|86221|86171|86224.8|86174.8|86219.7|86169.7|52
1634654770000|2021-10-19 14:46:10|86221.6|86171.6|86221.6|86171.6|86222.3|86172.3|86221.1|86171.1|24
1634654780000|2021-10-19 14:46:20|86221.5|86171.5|86227.7|86177.7|86227.8|86177.8|86221.4|86171.4|43
1634654790000|2021-10-19 14:46:30|86227.8|86177.8|86225.3|86175.3|86229|86179|86224.9|86174.9|35
1634654800000|2021-10-19 14:46:40|86225.5|86175.5|86221.2|86171.2|86225.5|86175.5|86221|86171|37
1634654810000|2021-10-19 14:46:50|86221.4|86171.4|86224|86174|86224.8|86174.8|86221.3|86171.3|41
1634654820000|2021-10-19 14:47:00|86224.2|86174.2|86218.4|86168.4|86225.4|86175.4|86218.4|86168.4|46
1634654830000|2021-10-19 14:47:10|86218.5|86168.5|86218.4|86168.4|86219|86169|86217.9|86167.9|37
1634654840000|2021-10-19 14:47:20|86218.5|86168.5|86211|86161|86218.9|86168.9|86207.2|86157.2|51
1634654850000|2021-10-19 14:47:30|86210.3|86160.3|86210.4|86160.4|86211.3|86161.3|86209.3|86159.3|39
1634654860000|2021-10-19 14:47:40|86210.5|86160.5|86202.7|86152.7|86211.2|86168.3|86189.1|86152.7|47
1634654870000|2021-10-19 14:47:50|86202.8|86152.8|86204.8|86154.8|86205|86155|86197.1|86147.1|51
1634654880000|2021-10-19 14:48:00|86205.1|86155.1|86209.6|86159.6|86211.3|86161.3|86204.7|86154.7|57
1634654890000|2021-10-19 14:48:10|86208.2|86158.2|86211.6|86161.6|86211.6|86161.6|86207.5|86157.5|46
1634654900000|2021-10-19 14:48:20|86211.5|86161.5|86212.2|86162.2|86212.6|86162.6|86210.3|86160.3|34
1634654910000|2021-10-19 14:48:30|86212.3|86162.3|86209|86159|86212.3|86162.3|86208|86158|24
1634654920000|2021-10-19 14:48:40|86208.9|86158.9|86206.3|86156.3|86210.6|86160.6|86205.4|86155.4|59
1634654930000|2021-10-19 14:48:50|86206.5|86156.5|86204.6|86154.6|86208.1|86158.1|86203|86153|55
1634654940000|2021-10-19 14:49:00|86204.5|86154.5|86198.6|86148.6|86204.9|86154.9|86198.5|86148.5|50
1634654950000|2021-10-19 14:49:10|86198.5|86148.5|86199.6|86149.6|86201.5|86151.5|86195.1|86145.1|56
1634654960000|2021-10-19 14:49:20|86199.7|86149.7|86199.7|86149.7|86204.5|86154.5|86199.7|86149.7|53
1634654970000|2021-10-19 14:49:30|86199.3|86149.3|86197.1|86147.1|86199.7|86149.7|86195.2|86145.2|59
1634654980000|2021-10-19 14:49:40|86197|86147|86192.5|86142.5|86197.2|86147.2|86190.7|86140.7|47
1634654990000|2021-10-19 14:49:50|86192.8|86142.8|86196.2|86146.2|86199.6|86149.6|86190.6|86140.6|58
1634655000000|2021-10-19 14:50:00|86196.1|86146.1|86199.7|86149.7|86200.2|86150.2|86195.4|86145.4|38
1634655010000|2021-10-19 14:50:10|86199.6|86149.6|86190.3|86140.3|86199.9|86149.9|86190.3|86140.3|46
1634655020000|2021-10-19 14:50:20|86190|86140|86182.1|86132.1|86191|86141|86182.1|86132.1|51
1634655030000|2021-10-19 14:50:30|86181.3|86131.3|86174.6|86124.6|86183|86133|86174.4|86124.4|55
1634655040000|2021-10-19 14:50:40|86175.1|86125.1|86191|86141|86191.1|86154.3|86175|86125|49
1634655050000|2021-10-19 14:50:50|86191.3|86141.3|86172.8|86122.8|86191.3|86141.3|86172.8|86122.8|50
1634655060000|2021-10-19 14:51:00|86171.5|86121.5|86162|86112|86173.7|86123.7|86161.5|86111.5|59
1634655070000|2021-10-19 14:51:10|86161.9|86111.9|86158.6|86108.6|86162.1|86112.1|86158|86108|46
1634655080000|2021-10-19 14:51:20|86158.3|86108.3|86166.8|86116.8|86166.8|86116.8|86158.3|86108.3|49
1634655090000|2021-10-19 14:51:30|86166.9|86116.9|86145|86095|86166.9|86116.9|86142.9|86092.9|51
1634655100000|2021-10-19 14:51:40|86144|86094|86140.7|86090.7|86144.5|86094.5|86140.1|86090.1|48
1634655110000|2021-10-19 14:51:50|86140.6|86090.6|86136.4|86086.4|86140.6|86090.6|86136.2|86086.2|43
1634655120000|2021-10-19 14:52:00|86136.5|86086.5|86133.7|86083.7|86137.4|86087.4|86133.7|86083.7|37
1634655130000|2021-10-19 14:52:10|86133.5|86083.5|86122.3|86072.3|86134.7|86084.7|86122.1|86072.1|52
1634655140000|2021-10-19 14:52:20|86121.5|86071.5|86119.3|86069.3|86121.9|86071.9|86118.3|86068.3|39
1634655150000|2021-10-19 14:52:30|86119.2|86069.2|86119.4|86069.4|86121.2|86071.2|86119.1|86069.1|25
1634655160000|2021-10-19 14:52:40|86119.3|86069.3|86118.1|86068.1|86119.3|86069.3|86117.5|86067.5|20
1634655170000|2021-10-19 14:52:50|86118.5|86068.5|86121.4|86071.4|86122.7|86072.7|86118.5|86068.5|36
1634655180000|2021-10-19 14:53:00|86120.7|86070.7|86116|86066|86120.7|86081.8|86105.3|86065.8|41
1634655190000|2021-10-19 14:53:10|86119.4|86069.4|86121.4|86071.4|86124.1|86074.1|86119.4|86069.4|44
1634655200000|2021-10-19 14:53:20|86121.6|86071.6|86118.8|86068.8|86121.6|86071.6|86118.5|86068.5|25
1634655210000|2021-10-19 14:53:30|86118.9|86068.9|86119.7|86069.7|86120.2|86070.2|86118.8|86068.8|25
1634655220000|2021-10-19 14:53:40|86119|86069|86118|86068|86120.7|86070.7|86115.5|86065.5|39
1634655230000|2021-10-19 14:53:50|86118.1|86068.1|86114|86064|86120.9|86083.9|86108.9|86064|48
1634655240000|2021-10-19 14:54:00|86113.1|86063.1|86113|86063|86115.1|86065.1|86112|86062|47
1634655250000|2021-10-19 14:54:10|86112.9|86062.9|86100.4|86075.4|86114.6|86075.4|86099.5|86061.8|36
1634655260000|2021-10-19 14:54:20|86100.3|86075.3|86114.6|86064.6|86115.1|86075.8|86099|86062.6|37
1634655270000|2021-10-19 14:54:30|86114.7|86064.7|86114.3|86064.3|86117|86067|86114.1|86064.1|49
1634655280000|2021-10-19 14:54:40|86114.4|86064.4|86111.4|86061.4|86116.4|86066.4|86110.9|86060.9|61
1634655290000|2021-10-19 14:54:50|86110.9|86060.9|86112.3|86062.3|86113.6|86063.6|86110.7|86060.7|42
1634655300000|2021-10-19 14:55:00|86111.9|86061.9|86109.8|86059.8|86112.8|86062.8|86109.6|86059.6|39
1634655310000|2021-10-19 14:55:10|86109.7|86059.7|86097.5|86047.5|86109.8|86059.8|86095.8|86045.8|57
1634655320000|2021-10-19 14:55:20|86097.4|86047.4|86097.2|86047.2|86097.8|86047.8|86095.8|86045.8|45
1634655330000|2021-10-19 14:55:30|86097.8|86047.8|86110.1|86060.1|86110.1|86060.1|86097.8|86047.8|41
1634655340000|2021-10-19 14:55:40|86109.5|86059.5|86108.5|86058.5|86110|86060|86106.3|86056.3|47
1634655350000|2021-10-19 14:55:50|86108.6|86058.6|86104|86054|86111.8|86061.8|86101.8|86051.8|64
1634655360000|2021-10-19 14:56:00|86104.1|86054.1|86094.6|86044.6|86104.1|86054.1|86094.4|86044.4|53
1634655370000|2021-10-19 14:56:10|86094.9|86044.9|86081|86031|86095|86045|86078.6|86028.6|59
1634655380000|2021-10-19 14:56:20|86080.5|86030.5|86078.2|86028.2|86082.3|86032.3|86074.4|86024.4|46
1634655390000|2021-10-19 14:56:30|86078.5|86028.5|86077.2|86027.2|86078.7|86028.7|86075.3|86025.3|42
1634655400000|2021-10-19 14:56:40|86077.7|86027.7|86086.5|86036.5|86087.6|86037.6|86077.2|86027.2|47
1634655410000|2021-10-19 14:56:50|86086.1|86036.1|86103|86053|86103|86053|86085.8|86035.8|47
1634655420000|2021-10-19 14:57:00|86102.9|86052.9|86111.1|86061.1|86112.9|86062.9|86099.9|86049.9|63
1634655430000|2021-10-19 14:57:10|86111|86061|86123.7|86073.7|86123.9|86073.9|86110.8|86060.8|54
1634655440000|2021-10-19 14:57:20|86123.6|86073.6|86129.1|86079.1|86129.6|86079.6|86123.6|86073.6|59
1634655450000|2021-10-19 14:57:30|86129|86079|86135.7|86085.7|86137.5|86095.9|86120.6|86078.4|61
1634655460000|2021-10-19 14:57:40|86135.6|86085.6|86133.9|86083.9|86135.6|86085.6|86133.7|86083.7|44
1634655470000|2021-10-19 14:57:50|86132.8|86082.8|86136.8|86086.8|86138.1|86088.1|86132.2|86082.2|56
1634655480000|2021-10-19 14:58:00|86137.2|86087.2|86139.6|86089.6|86139.6|86089.6|86135.9|86085.9|40
1634655490000|2021-10-19 14:58:10|86139.3|86089.3|86124.7|86074.7|86139.4|86089.4|86123.5|86073.5|65
1634655500000|2021-10-19 14:58:20|86124.6|86074.6|86135.1|86085.1|86137.3|86087.3|86123.8|86073.8|62
1634655510000|2021-10-19 14:58:30|86134.9|86084.9|86129|86079|86134.9|86084.9|86127.3|86077.3|57
1634655520000|2021-10-19 14:58:40|86128|86078|86113|86063|86130|86080|86113|86063|58
1634655530000|2021-10-19 14:58:50|86114|86064|86100.5|86050.5|86114|86064|86094.3|86044.3|70
1634655540000|2021-10-19 14:59:00|86101.5|86051.5|86107.7|86057.7|86107.7|86057.7|86100.4|86050.4|56
1634655550000|2021-10-19 14:59:10|86108.2|86058.2|86108|86058|86112.8|86062.8|86106.6|86056.6|56
1634655560000|2021-10-19 14:59:20|86108.5|86058.5|86110.3|86060.3|86113.6|86063.6|86106.6|86056.6|56
1634655570000|2021-10-19 14:59:30|86110.1|86060.1|86112.4|86062.4|86114|86064|86109.9|86059.9|42
1634655580000|2021-10-19 14:59:40|86112.3|86062.3|86128.5|86078.5|86130.5|86080.5|86111.7|86061.7|56
1634655590000|2021-10-19 14:59:50|86128.2|86078.2|86122.4|86072.4|86130.9|86080.9|86122.3|86072.3|63
1634655600000|2021-10-19 15:00:00|86122.3|86072.3|86121.4|86071.4|86122.8|86072.8|86118.8|86068.8|61
1634655610000|2021-10-19 15:00:10|86121.1|86071.1|86118|86068|86124.4|86074.4|86117.8|86067.8|38
1634655620000|2021-10-19 15:00:20|86118.4|86068.4|86106.1|86056.1|86120.9|86080.6|86105.6|86055.7|57
1634655630000|2021-10-19 15:00:30|86106|86056|86094.5|86044.5|86106.4|86056.4|86089.5|86039.5|52
1634655640000|2021-10-19 15:00:40|86094.6|86044.6|86087|86037|86095.1|86045.1|86087|86037|44
1634655650000|2021-10-19 15:00:50|86087.2|86037.2|86089.1|86039.1|86089.1|86039.1|86085.2|86035.2|46
1634655660000|2021-10-19 15:01:00|86089|86039|86099.9|86049.9|86100|86050|86088.9|86038.9|47
1634655670000|2021-10-19 15:01:10|86100|86050|86111.3|86061.3|86113.4|86076.2|86097.5|86049.1|47
1634655680000|2021-10-19 15:01:20|86110.8|86060.8|86120.9|86070.9|86121.5|86071.5|86108.7|86058.7|56
1634655690000|2021-10-19 15:01:30|86122.3|86072.3|86131.2|86081.2|86134.1|86084.1|86121.9|86071.9|64
1634655700000|2021-10-19 15:01:40|86131.6|86081.6|86126.6|86076.6|86131.6|86089.7|86114.3|86074.8|52
1634655710000|2021-10-19 15:01:50|86125.9|86075.9|86118.4|86068.4|86126.5|86076.5|86117|86067|48
1634655720000|2021-10-19 15:02:00|86120.9|86070.9|86128.1|86078.1|86128.1|86078.1|86119.5|86069.5|53
1634655730000|2021-10-19 15:02:10|86128.3|86078.3|86131.6|86081.6|86133.3|86083.3|86127.6|86077.6|59
1634655740000|2021-10-19 15:02:20|86131.4|86081.4|86138.5|86088.5|86139.2|86089.2|86129.9|86079.9|46
1634655750000|2021-10-19 15:02:30|86138.4|86088.4|86150.7|86100.7|86153.7|86105.2|86129.5|86088.3|55
1634655760000|2021-10-19 15:02:40|86150.9|86100.9|86162.2|86112.2|86162.4|86112.4|86149.7|86099.7|55
1634655770000|2021-10-19 15:02:50|86161.9|86111.9|86165.3|86115.3|86166.8|86116.8|86159.8|86109.8|56
1634655780000|2021-10-19 15:03:00|86165|86115|86169.8|86119.8|86173.1|86123.1|86165|86115|46
1634655790000|2021-10-19 15:03:10|86169.6|86119.6|86172.6|86122.6|86172.9|86122.9|86169.1|86119.1|34
1634655800000|2021-10-19 15:03:20|86172.9|86122.9|86166.5|86116.5|86172.9|86122.9|86165.9|86115.9|46
1634655810000|2021-10-19 15:03:30|86166.6|86116.6|86167.6|86117.6|86168|86118|86166.6|86116.6|32
1634655820000|2021-10-19 15:03:40|86167.7|86117.7|86166|86116|86170.5|86120.5|86164.5|86114.5|46
1634655830000|2021-10-19 15:03:50|86166.1|86116.1|86166|86116|86167|86117|86165.2|86115.2|34
1634655840000|2021-10-19 15:04:00|86166.1|86116.1|86164.4|86114.4|86166.6|86116.6|86163.2|86113.2|30
1634655850000|2021-10-19 15:04:10|86163.6|86113.6|86158.5|86108.5|86163.9|86126.4|86150.4|86107.6|32
1634655860000|2021-10-19 15:04:20|86157.7|86107.7|86144.9|86119.9|86159.1|86122.7|86144.3|86107.7|27
1634655870000|2021-10-19 15:04:30|86145.2|86120.2|86158.4|86108.4|86158.9|86120.2|86138.9|86099.3|56
1634655880000|2021-10-19 15:04:40|86159|86109|86160.3|86110.3|86162.9|86112.9|86159|86109|58
1634655890000|2021-10-19 15:04:50|86160.9|86110.9|86142.3|86117.3|86161.7|86119.6|86142.3|86105.3|58
1634655900000|2021-10-19 15:05:00|86143.2|86118.2|86128|86078|86155.1|86118.5|86127.2|86077.2|62
1634655910000|2021-10-19 15:05:10|86127.8|86077.8|86125.9|86075.9|86128|86078|86123.3|86073.3|52
1634655920000|2021-10-19 15:05:20|86126.1|86076.1|86126.4|86076.4|86127.7|86077.7|86125.2|86075.2|54
1634655930000|2021-10-19 15:05:30|86126.7|86076.7|86129.3|86079.3|86129.3|86079.3|86126.6|86076.6|39
1634655940000|2021-10-19 15:05:40|86129.5|86079.5|86133.8|86083.8|86134|86084|86129.5|86079.5|36
1634655950000|2021-10-19 15:05:50|86134.1|86084.1|86130.4|86080.4|86134.8|86084.8|86129.1|86079.1|48
1634655960000|2021-10-19 15:06:00|86130.3|86080.3|86127.7|86077.7|86130.3|86080.3|86126.8|86076.8|34
1634655970000|2021-10-19 15:06:10|86127.6|86077.6|86135.2|86085.2|86137.2|86087.2|86127.5|86077.5|43
1634655980000|2021-10-19 15:06:20|86136.3|86086.3|86133.1|86083.1|86136.3|86086.3|86131.9|86081.9|40
1634655990000|2021-10-19 15:06:30|86133|86083|86143|86093|86144.2|86094.2|86133|86083|41
1634656000000|2021-10-19 15:06:40|86142.9|86092.9|86145.6|86095.6|86145.6|86095.6|86142.9|86092.9|36
1634656010000|2021-10-19 15:06:50|86145.7|86095.7|86145.4|86095.4|86146.5|86096.5|86141.4|86091.4|44
1634656020000|2021-10-19 15:07:00|86145.5|86095.5|86145.7|86095.7|86145.7|86095.7|86144.8|86094.8|23
1634656030000|2021-10-19 15:07:10|86145.9|86095.9|86142.7|86092.7|86146.1|86096.1|86141.1|86091.1|41
1634656040000|2021-10-19 15:07:20|86142.5|86092.5|86152|86102|86153.3|86109.2|86133.4|86092.4|40
1634656050000|2021-10-19 15:07:30|86153|86103|86151.1|86101.1|86153|86103|86148.4|86098.4|31
1634656060000|2021-10-19 15:07:40|86151.8|86101.8|86150.8|86100.8|86151.9|86101.9|86147.5|86097.5|33
1634656070000|2021-10-19 15:07:50|86150.3|86100.3|86143.9|86093.9|86154.5|86105.6|86130.6|86090.6|36
1634656080000|2021-10-19 15:08:00|86143.8|86093.8|86143.4|86093.4|86145.7|86095.7|86143.3|86093.3|42
1634656090000|2021-10-19 15:08:10|86143.6|86093.6|86144.9|86094.9|86145.9|86095.9|86143.5|86093.5|37
1634656100000|2021-10-19 15:08:20|86145|86095|86145|86095|86145.5|86095.5|86144.3|86094.3|41
1634656110000|2021-10-19 15:08:30|86144.7|86094.7|86144.4|86094.4|86145.5|86095.5|86144.2|86094.2|32
1634656120000|2021-10-19 15:08:40|86144.5|86094.5|86135.6|86085.6|86145.3|86095.3|86135.5|86085.5|38
1634656130000|2021-10-19 15:08:50|86135.4|86085.4|86153.3|86103.3|86153.6|86107.9|86132.9|86085.4|37
1634656140000|2021-10-19 15:09:00|86152.8|86102.8|86152.5|86102.5|86153.5|86103.5|86149.1|86099.1|53
1634656150000|2021-10-19 15:09:10|86152.6|86102.6|86173.2|86123.2|86174.2|86124.2|86152.6|86102.6|52
1634656160000|2021-10-19 15:09:20|86173.6|86123.6|86164.6|86114.6|86174.1|86124.1|86164.6|86114.6|44
1634656170000|2021-10-19 15:09:30|86165.4|86115.4|86165.7|86115.7|86166.1|86116.1|86164.7|86114.7|27
1634656180000|2021-10-19 15:09:40|86165.5|86115.5|86172.7|86122.7|86172.9|86131|86155.3|86115.5|35
1634656190000|2021-10-19 15:09:50|86172.8|86122.8|86166.7|86116.7|86173.1|86123.1|86165.7|86115.7|48
1634656200000|2021-10-19 15:10:00|86166.8|86116.8|86172.7|86122.7|86172.7|86122.7|86166.8|86116.8|49
1634656210000|2021-10-19 15:10:10|86173.5|86123.5|86180.1|86130.1|86181.4|86131.4|86173|86123|59
1634656220000|2021-10-19 15:10:20|86180.6|86130.6|86178|86128|86180.7|86138.6|86163.3|86125.7|37
1634656230000|2021-10-19 15:10:30|86177.9|86127.9|86177.3|86127.3|86178.2|86128.2|86176.4|86126.4|33
1634656240000|2021-10-19 15:10:40|86177.5|86127.5|86174.2|86124.2|86178.2|86128.2|86173.8|86123.8|32
1634656250000|2021-10-19 15:10:50|86174.1|86124.1|86179.8|86129.8|86181.2|86131.2|86173.6|86123.6|41
1634656260000|2021-10-19 15:11:00|86179.7|86129.7|86189.1|86139.1|86189.1|86139.1|86179.6|86129.6|53
1634656270000|2021-10-19 15:11:10|86188.9|86138.9|86185.7|86135.7|86189.7|86139.7|86185.3|86135.3|41
1634656280000|2021-10-19 15:11:20|86185.6|86135.6|86181.5|86131.5|86185.7|86135.7|86180.9|86130.9|31
1634656290000|2021-10-19 15:11:30|86181.2|86131.2|86178.5|86128.5|86181.5|86142.1|86165.6|86128.2|39
1634656300000|2021-10-19 15:11:40|86177.7|86127.7|86178.2|86128.2|86178.9|86128.9|86175.5|86125.5|34
1634656310000|2021-10-19 15:11:50|86178|86128|86181.7|86131.7|86181.9|86131.9|86178|86128|31
1634656320000|2021-10-19 15:12:00|86182.1|86132.1|86183.9|86133.9|86184.1|86134.1|86181.8|86131.8|32
1634656330000|2021-10-19 15:12:10|86183.6|86133.6|86174.7|86124.7|86184|86141.5|86161.6|86123.1|56
1634656340000|2021-10-19 15:12:20|86174.8|86124.8|86175.4|86125.4|86175.9|86125.9|86174|86124|36
1634656350000|2021-10-19 15:12:30|86175.5|86125.5|86172.7|86122.7|86176.1|86126.1|86172.3|86122.3|35
1634656360000|2021-10-19 15:12:40|86172.6|86122.6|86174.2|86124.2|86174.7|86124.7|86171.1|86121.1|45
1634656370000|2021-10-19 15:12:50|86173.6|86123.6|86163|86113|86173.6|86123.6|86162.2|86112.2|54
1634656380000|2021-10-19 15:13:00|86162.9|86112.9|86165.4|86115.4|86166.2|86116.2|86162.9|86112.9|42
1634656390000|2021-10-19 15:13:10|86165.5|86115.5|86166|86116|86167.8|86117.8|86162.9|86112.9|45
1634656400000|2021-10-19 15:13:20|86165.8|86115.8|86164.9|86114.9|86165.9|86115.9|86162.7|86112.7|41
1634656410000|2021-10-19 15:13:30|86165.8|86115.8|86162.6|86112.6|86166.4|86126.3|86151.3|86112.6|53
1634656420000|2021-10-19 15:13:40|86162.3|86112.3|86164.2|86114.2|86165.2|86115.2|86162.3|86112.3|34
1634656430000|2021-10-19 15:13:50|86164.3|86114.3|86167.2|86117.2|86168.4|86130.4|86151|86114|40
1634656440000|2021-10-19 15:14:00|86167|86117|86167|86117|86167|86129.5|86151.7|86115.3|41
1634656450000|2021-10-19 15:14:10|86165.8|86115.8|86155.4|86130.4|86168.8|86131.1|86155.3|86115.4|29
1634656460000|2021-10-19 15:14:20|86154.4|86129.4|86154.9|86129.9|86155.9|86130.9|86154|86129|25
1634656470000|2021-10-19 15:14:30|86154.7|86129.7|86169.7|86119.7|86169.7|86132.1|86154.2|86119.5|29
1634656480000|2021-10-19 15:14:40|86170.1|86120.1|86159|86134|86171.5|86134.2|86156.9|86119.6|35
1634656490000|2021-10-19 15:14:50|86158.8|86133.8|86154.3|86129.3|86169.3|86134.6|86154.3|86118.4|32
1634656500000|2021-10-19 15:15:00|86154.5|86129.5|86165.5|86115.5|86166.6|86130|86152.5|86115.2|35
1634656510000|2021-10-19 15:15:10|86165.8|86115.8|86164.2|86114.2|86167|86117|86163.8|86113.8|36
1634656520000|2021-10-19 15:15:20|86164.7|86114.7|86162.9|86112.9|86164.8|86114.8|86162.9|86112.9|40
1634656530000|2021-10-19 15:15:30|86163.9|86113.9|86149.8|86124.8|86163.9|86124.8|86149.8|86112.2|21
1634656540000|2021-10-19 15:15:40|86150.4|86125.4|86150.2|86125.2|86151.4|86126.4|86149.6|86124.6|22
1634656550000|2021-10-19 15:15:50|86150.3|86125.3|86162.3|86112.3|86162.5|86125.3|86149.6|86111.8|21
1634656560000|2021-10-19 15:16:00|86164.3|86114.3|86149.8|86124.8|86164.3|86127.5|86148.9|86111.5|42
1634656570000|2021-10-19 15:16:10|86149.4|86124.4|86149.5|86124.5|86150|86125|86148.9|86123.9|25
1634656580000|2021-10-19 15:16:20|86149.4|86124.4|86167.5|86117.5|86168.7|86127.5|86149.2|86114.2|34
1634656590000|2021-10-19 15:16:30|86168|86118|86169.5|86119.5|86171.2|86132.3|86156.3|86117.1|41
1634656600000|2021-10-19 15:16:40|86169.4|86119.4|86169.6|86119.6|86170.8|86120.8|86168.5|86118.5|31
1634656610000|2021-10-19 15:16:50|86168.5|86118.5|86179.1|86129.1|86179.8|86141.1|86161.6|86118.5|31
1634656620000|2021-10-19 15:17:00|86180.6|86130.6|86178.8|86128.8|86180.8|86130.8|86178.1|86128.1|26
1634656630000|2021-10-19 15:17:10|86177.6|86127.6|86173.6|86123.6|86177.6|86127.6|86172.9|86122.9|51
1634656640000|2021-10-19 15:17:20|86173.8|86123.8|86174.3|86149.3|86191.4|86152.9|86169.6|86123.7|43
1634656650000|2021-10-19 15:17:30|86173.4|86148.4|86186|86136|86188.6|86149.2|86173|86135.4|43
1634656660000|2021-10-19 15:17:40|86186.1|86136.1|86186.8|86136.8|86187.7|86137.7|86185.2|86135.2|30
1634656670000|2021-10-19 15:17:50|86186.7|86136.7|86188.4|86138.4|86190.4|86140.4|86180.1|86130.1|47
1634656680000|2021-10-19 15:18:00|86189|86139|86167.4|86117.4|86189|86142.1|86166.4|86116.4|47
1634656690000|2021-10-19 15:18:10|86169|86119|86169.2|86119.2|86173.3|86123.3|86167.8|86117.8|27
1634656700000|2021-10-19 15:18:20|86167.6|86117.6|86184.1|86134.1|86184.7|86145.5|86165.6|86115.6|58
1634656710000|2021-10-19 15:18:30|86183.9|86133.9|86192.9|86142.9|86194.6|86152.8|86170.7|86133.3|49
1634656720000|2021-10-19 15:18:40|86193.4|86143.4|86194.4|86144.4|86194.8|86144.8|86192.4|86142.4|36
1634656730000|2021-10-19 15:18:50|86194.1|86144.1|86189.7|86139.7|86194.8|86154.8|86179.8|86138.9|44
1634656740000|2021-10-19 15:19:00|86189.4|86139.4|86188.7|86138.7|86191.6|86141.6|86188.3|86138.3|40
1634656750000|2021-10-19 15:19:10|86188.5|86138.5|86191.5|86141.5|86192.7|86142.7|86188.3|86138.3|29
1634656760000|2021-10-19 15:19:20|86190.7|86140.7|86190.7|86140.7|86191.3|86141.3|86190.1|86140.1|29
1634656770000|2021-10-19 15:19:30|86190.8|86140.8|86190.3|86140.3|86191.7|86141.7|86190.3|86140.3|13
1634656780000|2021-10-19 15:19:40|86190.1|86140.1|86192.3|86142.3|86193.2|86143.2|86188|86138|47
1634656790000|2021-10-19 15:19:50|86192.2|86142.2|86193.7|86143.7|86194.3|86144.3|86191.8|86141.8|35
1634656800000|2021-10-19 15:20:00|86193.6|86143.6|86197.4|86147.4|86198.7|86148.7|86193.6|86143.6|53
1634656810000|2021-10-19 15:20:10|86198.1|86148.1|86197.1|86147.1|86198.1|86148.1|86195.4|86145.4|39
1634656820000|2021-10-19 15:20:20|86196.8|86146.8|86193|86143|86197|86158.2|86180.5|86141.9|46
1634656830000|2021-10-19 15:20:30|86193.2|86143.2|86194.2|86144.2|86195.1|86145.1|86192.8|86142.8|40
1634656840000|2021-10-19 15:20:40|86194|86144|86195|86145|86195.6|86145.6|86193.6|86143.6|35
1634656850000|2021-10-19 15:20:50|86195.1|86145.1|86203.8|86153.8|86205.1|86155.1|86195|86145|43
1634656860000|2021-10-19 15:21:00|86203.6|86153.6|86200.9|86150.9|86204.8|86154.8|86199.6|86149.6|44
1634656870000|2021-10-19 15:21:10|86201.2|86151.2|86199.3|86149.3|86201.6|86151.6|86199|86149|19
1634656880000|2021-10-19 15:21:20|86199.5|86149.5|86203.1|86153.1|86203.6|86153.6|86199.3|86149.3|29
1634656890000|2021-10-19 15:21:30|86203.2|86153.2|86191.3|86166.3|86203.6|86166.7|86191|86152.6|23
1634656900000|2021-10-19 15:21:40|86191.2|86166.2|86191.2|86166.2|86203.2|86169.1|86191.1|86152.9|42
1634656910000|2021-10-19 15:21:50|86191.3|86166.3|86192|86167|86192.3|86167.3|86191|86166|41
1634656920000|2021-10-19 15:22:00|86192.2|86167.2|86192|86167|86192.4|86167.4|86191.8|86166.8|30
1634656930000|2021-10-19 15:22:10|86192.1|86167.1|86192.1|86167.1|86192.4|86167.4|86191.9|86166.9|24
1634656940000|2021-10-19 15:22:20|86191.9|86166.9|86191.4|86166.4|86192.5|86167.5|86190.6|86165.6|27
1634656950000|2021-10-19 15:22:30|86190.9|86165.9|86191.6|86166.6|86192.7|86167.7|86189.2|86164.2|40
1634656960000|2021-10-19 15:22:40|86192|86167|86183.8|86158.8|86196.5|86167.1|86181.1|86142.4|48
1634656970000|2021-10-19 15:22:50|86184.2|86159.2|86195.5|86145.5|86198.6|86162.7|86183.1|86145.5|55
1634656980000|2021-10-19 15:23:00|86194.8|86144.8|86197|86147|86197.8|86159.4|86183.3|86144.8|47
1634656990000|2021-10-19 15:23:10|86196.8|86146.8|86196.8|86146.8|86197.3|86157.5|86181|86143.9|53
1634657000000|2021-10-19 15:23:20|86196.3|86146.3|86198.2|86148.2|86199.8|86163.5|86182.1|86146|49
1634657010000|2021-10-19 15:23:30|86197.7|86147.7|86199.4|86149.4|86200|86150|86197.7|86147.7|40
1634657020000|2021-10-19 15:23:40|86199.5|86149.5|86190.1|86165.1|86203.1|86165.6|86188.3|86149.3|33
1634657030000|2021-10-19 15:23:50|86204.6|86154.6|86206.9|86156.9|86207.9|86168.5|86192.6|86154.6|42
1634657040000|2021-10-19 15:24:00|86207|86157|86196.9|86171.9|86207|86173.2|86192.9|86155.1|48
1634657050000|2021-10-19 15:24:10|86197.2|86172.2|86197.8|86172.8|86198.4|86173.4|86197.2|86172.2|36
1634657060000|2021-10-19 15:24:20|86198|86173|86199.4|86174.4|86199.5|86174.5|86197.4|86172.4|39
1634657070000|2021-10-19 15:24:30|86199.6|86174.6|86203.6|86178.6|86214.1|86178.6|86199.5|86161.7|39
1634657080000|2021-10-19 15:24:40|86203.1|86178.1|86203.5|86178.5|86204.8|86179.8|86202|86177|33
1634657090000|2021-10-19 15:24:50|86203.3|86178.3|86202.9|86177.9|86203.8|86178.8|86202.4|86177.4|25
1634657100000|2021-10-19 15:25:00|86203.6|86178.6|86216.3|86166.3|86216.3|86180.2|86203.4|86166.3|26
1634657110000|2021-10-19 15:25:10|86216.2|86166.2|86203.4|86178.4|86216.7|86178.4|86203.2|86165.6|24
1634657120000|2021-10-19 15:25:20|86203.5|86178.5|86203.9|86178.9|86204.2|86179.2|86202.9|86177.9|26
1634657130000|2021-10-19 15:25:30|86204|86179|86211.1|86161.1|86214.6|86179.3|86197.9|86161.1|33
1634657140000|2021-10-19 15:25:40|86197.7|86172.7|86202.2|86177.2|86214|86177.2|86196.9|86160.3|56
1634657150000|2021-10-19 15:25:50|86200.9|86175.9|86200.3|86175.3|86202.1|86177.1|86200.3|86175.3|31
1634657160000|2021-10-19 15:26:00|86200.5|86175.5|86217.2|86167.2|86218.8|86180.5|86200.4|86164.6|35
1634657170000|2021-10-19 15:26:10|86217.4|86167.4|86215.3|86165.3|86218.2|86168.2|86215.2|86165.2|28
1634657180000|2021-10-19 15:26:20|86216|86166|86212.4|86162.4|86216.2|86166.2|86212.1|86162.1|43
1634657190000|2021-10-19 15:26:30|86212.6|86162.6|86213.4|86163.4|86214.4|86164.4|86212.2|86162.2|31
1634657200000|2021-10-19 15:26:40|86213.5|86163.5|86216.1|86166.1|86216.8|86178.7|86203.2|86163.5|33
1634657210000|2021-10-19 15:26:50|86215.7|86165.7|86215.7|86165.7|86216.5|86166.5|86215.2|86165.2|34
1634657220000|2021-10-19 15:27:00|86215.3|86165.3|86217.2|86167.2|86217.2|86167.2|86214.3|86164.3|30
1634657230000|2021-10-19 15:27:10|86216.6|86166.6|86218.3|86168.3|86220.2|86170.2|86216.3|86166.3|29
1634657240000|2021-10-19 15:27:20|86218.4|86168.4|86217.2|86167.2|86220|86170|86215.1|86165.1|33
1634657250000|2021-10-19 15:27:30|86217.4|86167.4|86214.6|86164.6|86217.4|86167.4|86214.4|86164.4|39
1634657260000|2021-10-19 15:27:40|86214.7|86164.7|86213|86163|86215|86165|86212.5|86162.5|30
1634657270000|2021-10-19 15:27:50|86212.9|86162.9|86210.3|86160.3|86213.9|86163.9|86208.3|86158.3|44
1634657280000|2021-10-19 15:28:00|86211.1|86161.1|86211.9|86161.9|86213.3|86163.3|86210.7|86160.7|45
1634657290000|2021-10-19 15:28:10|86211.5|86161.5|86211.6|86161.6|86212|86162|86210.6|86160.6|35
1634657300000|2021-10-19 15:28:20|86211.8|86161.8|86210.3|86160.3|86211.8|86161.8|86210.3|86160.3|18
1634657310000|2021-10-19 15:28:30|86210.4|86160.4|86196.9|86171.9|86211.3|86172.6|86196|86158.9|42
1634657320000|2021-10-19 15:28:40|86196.8|86171.8|86186.7|86161.7|86202.9|86171.8|86185.3|86149.7|53
1634657330000|2021-10-19 15:28:50|86186.4|86161.4|86184.9|86159.9|86186.4|86161.4|86184.9|86159.9|27
1634657340000|2021-10-19 15:29:00|86184.7|86159.7|86187.5|86162.5|86202|86164.8|86184|86143.4|54
1634657350000|2021-10-19 15:29:10|86187.2|86162.2|86199.3|86149.3|86200.2|86162.7|86186.1|86149.1|43
1634657360000|2021-10-19 15:29:20|86199.4|86149.4|86198.1|86148.1|86201.2|86151.2|86198.1|86148.1|39
1634657370000|2021-10-19 15:29:30|86198.3|86148.3|86179.2|86154.2|86198.5|86155.2|86179.2|86141.4|46
1634657380000|2021-10-19 15:29:40|86179.8|86154.8|86188.1|86138.1|86191.3|86154.8|86176.4|86137.8|38
1634657390000|2021-10-19 15:29:50|86188.4|86138.4|86193.9|86143.9|86197.7|86155.4|86180.4|86137.7|53
1634657400000|2021-10-19 15:30:00|86193.6|86143.6|86188.5|86138.5|86195.1|86155.5|86179.5|86136.7|56
1634657410000|2021-10-19 15:30:10|86188.2|86138.2|86183.9|86133.9|86188.2|86138.2|86183.4|86133.4|46
1634657420000|2021-10-19 15:30:20|86184.1|86134.1|86187.5|86137.5|86188.7|86138.7|86184.1|86134.1|34
1634657430000|2021-10-19 15:30:30|86186.7|86136.7|86172.6|86122.6|86186.7|86136.7|86172.3|86122.3|61
1634657440000|2021-10-19 15:30:40|86172.5|86122.5|86163.7|86113.7|86172.5|86122.5|86159|86109|60
1634657450000|2021-10-19 15:30:50|86165.4|86115.4|86169.9|86119.9|86174.1|86124.1|86163.7|86113.7|61
1634657460000|2021-10-19 15:31:00|86170.3|86120.3|86171.1|86121.1|86171.2|86121.2|86168.5|86118.5|43
1634657470000|2021-10-19 15:31:10|86171.5|86121.5|86175.4|86125.4|86175.9|86125.9|86171.5|86121.5|32
1634657480000|2021-10-19 15:31:20|86175.5|86125.5|86179.2|86129.2|86179.3|86129.3|86175.3|86125.3|26
1634657490000|2021-10-19 15:31:30|86180|86130|86180.3|86130.3|86182.5|86132.5|86179.5|86129.5|47
1634657500000|2021-10-19 15:31:40|86180.4|86130.4|86178.1|86128.1|86181.1|86131.1|86178|86128|47
1634657510000|2021-10-19 15:31:50|86178|86128|86175.9|86125.9|86178.6|86128.6|86175.1|86125.1|42
1634657520000|2021-10-19 15:32:00|86176|86126|86171.6|86121.6|86176.4|86139.9|86164.9|86120.7|42
1634657530000|2021-10-19 15:32:10|86169.8|86119.8|86169.6|86119.6|86171.5|86131.2|86156.2|86116.4|57
1634657540000|2021-10-19 15:32:20|86169.9|86119.9|86173.4|86123.4|86173.8|86123.8|86168.3|86118.3|48
1634657550000|2021-10-19 15:32:30|86173.1|86123.1|86170.9|86120.9|86173.4|86123.4|86170.1|86120.1|47
1634657560000|2021-10-19 15:32:40|86170.7|86120.7|86173.5|86123.5|86173.6|86123.6|86169.7|86119.7|40
1634657570000|2021-10-19 15:32:50|86173.6|86123.6|86177.7|86127.7|86177.7|86127.7|86172.8|86122.8|39
1634657580000|2021-10-19 15:33:00|86177.2|86127.2|86177.6|86127.6|86177.7|86127.7|86176.1|86126.1|39
1634657590000|2021-10-19 15:33:10|86177.7|86127.7|86179.9|86129.9|86181.3|86144.2|86167|86127.2|50
1634657600000|2021-10-19 15:33:20|86180|86130|86179.4|86129.4|86180.3|86130.3|86177.1|86127.1|45
1634657610000|2021-10-19 15:33:30|86178.2|86128.2|86177|86127|86179.6|86142.3|86164.3|86126.7|46
1634657620000|2021-10-19 15:33:40|86177.5|86127.5|86181|86131|86182|86145.1|86168.2|86127.3|43
1634657630000|2021-10-19 15:33:50|86180.7|86130.7|86184.7|86134.7|86185.5|86135.5|86180|86130|47
1634657640000|2021-10-19 15:34:00|86184.2|86134.2|86189.8|86139.8|86190.9|86140.9|86183|86133|49
1634657650000|2021-10-19 15:34:10|86189.2|86139.2|86191|86141|86192.5|86142.5|86188.4|86138.4|54
1634657660000|2021-10-19 15:34:20|86190.6|86140.6|86192.2|86142.2|86194.5|86144.5|86188.9|86138.9|50
1634657670000|2021-10-19 15:34:30|86192.4|86142.4|86195.9|86145.9|86196.4|86146.4|86192.1|86142.1|37
1634657680000|2021-10-19 15:34:40|86195.1|86145.1|86196.2|86146.2|86198.6|86148.6|86195.1|86145.1|45
1634657690000|2021-10-19 15:34:50|86196.1|86146.1|86196.6|86146.6|86197.3|86147.3|86195.6|86145.6|35
1634657700000|2021-10-19 15:35:00|86196.7|86146.7|86200.9|86150.9|86200.9|86150.9|86196.7|86146.7|49
1634657710000|2021-10-19 15:35:10|86200.1|86150.1|86200.5|86150.5|86201.1|86151.1|86199.9|86149.9|46
1634657720000|2021-10-19 15:35:20|86200|86150|86198|86148|86200|86161|86181.6|86143.5|59
1634657730000|2021-10-19 15:35:30|86197.4|86147.4|86194.2|86144.2|86198.5|86159.3|86181.4|86143.1|46
1634657740000|2021-10-19 15:35:40|86195|86145|86196.5|86146.5|86198.1|86148.1|86194|86144|44
1634657750000|2021-10-19 15:35:50|86196.9|86146.9|86196.4|86146.4|86197.4|86147.4|86194|86144|31
1634657760000|2021-10-19 15:36:00|86194.7|86144.7|86191.2|86141.2|86195.7|86145.7|86190.1|86140.1|48
1634657770000|2021-10-19 15:36:10|86191.1|86141.1|86188.1|86138.1|86191.3|86141.3|86187.5|86137.5|47
1634657780000|2021-10-19 15:36:20|86186.6|86136.6|86185.8|86135.8|86186.6|86143.6|86168.6|86131.3|49
1634657790000|2021-10-19 15:36:30|86185.7|86135.7|86178.5|86128.5|86186.1|86136.1|86177.5|86127.5|41
1634657800000|2021-10-19 15:36:40|86178.1|86128.1|86168.9|86118.9|86178.2|86128.2|86168.9|86118.9|57
1634657810000|2021-10-19 15:36:50|86169|86119|86173.9|86123.9|86173.9|86123.9|86168.6|86118.6|48
1634657820000|2021-10-19 15:37:00|86173.5|86123.5|86173.7|86123.7|86175.1|86125.1|86172.3|86122.3|40
1634657830000|2021-10-19 15:37:10|86173.2|86123.2|86173.5|86123.5|86173.7|86123.7|86172.6|86122.6|32
1634657840000|2021-10-19 15:37:20|86173.3|86123.3|86177.3|86127.3|86178|86140.1|86165.1|86123.3|38
1634657850000|2021-10-19 15:37:30|86177.2|86127.2|86181.2|86131.2|86183|86133|86176.8|86126.8|42
1634657860000|2021-10-19 15:37:40|86181.1|86131.1|86179.3|86129.3|86182|86132|86178.7|86128.7|39
1634657870000|2021-10-19 15:37:50|86179|86129|86179.8|86129.8|86180|86130|86179|86129|22
1634657880000|2021-10-19 15:38:00|86179.5|86129.5|86186.7|86136.7|86187.9|86137.9|86179.5|86129.5|52
1634657890000|2021-10-19 15:38:10|86186.8|86136.8|86191.4|86141.4|86192.7|86142.7|86186.8|86136.8|46
1634657900000|2021-10-19 15:38:20|86191.3|86141.3|86198.6|86148.6|86198.8|86148.8|86191.2|86141.2|36
1634657910000|2021-10-19 15:38:30|86197.6|86147.6|86197.9|86147.9|86199.5|86149.5|86195.2|86145.2|36
1634657920000|2021-10-19 15:38:40|86197.7|86147.7|86199|86149|86199.6|86149.6|86197.7|86147.7|35
1634657930000|2021-10-19 15:38:50|86198.9|86148.9|86201.1|86151.1|86201.5|86151.5|86198.8|86148.8|36
1634657940000|2021-10-19 15:39:00|86201.3|86151.3|86202.6|86152.6|86202.7|86152.7|86200.2|86150.2|35
1634657950000|2021-10-19 15:39:10|86202.3|86152.3|86190.4|86165.4|86203.1|86165.5|86189.2|86151.6|40
1634657960000|2021-10-19 15:39:20|86190.5|86165.5|86196.4|86171.4|86208.4|86172.4|86190.5|86157.4|38
1634657970000|2021-10-19 15:39:30|86194.9|86169.9|86210.7|86160.7|86210.7|86172.7|86194.9|86156.6|41
1634657980000|2021-10-19 15:39:40|86200.1|86175.1|86212.2|86162.2|86212.8|86175.1|86197.6|86161.7|35
1634657990000|2021-10-19 15:39:50|86212.3|86162.3|86214.7|86164.7|86216.4|86178.5|86200.1|86162.3|39
1634658000000|2021-10-19 15:40:00|86214.9|86164.9|86216.1|86166.1|86217.2|86167.2|86213.3|86163.3|46
1634658010000|2021-10-19 15:40:10|86216.2|86166.2|86215.1|86165.1|86216.9|86166.9|86214.9|86164.9|35
1634658020000|2021-10-19 15:40:20|86215.4|86165.4|86216.8|86166.8|86218.9|86168.9|86215.2|86165.2|48
1634658030000|2021-10-19 15:40:30|86216.6|86166.6|86208.7|86158.7|86216.6|86173.4|86196.2|86157.8|53
1634658040000|2021-10-19 15:40:40|86208.6|86158.6|86210.9|86160.9|86212.7|86173.4|86198.2|86157.5|45
1634658050000|2021-10-19 15:40:50|86211.3|86161.3|86210.6|86160.6|86212|86162|86210.4|86160.4|29
1634658060000|2021-10-19 15:41:00|86208.9|86158.9|86209.3|86159.3|86210.9|86160.9|86208.1|86158.1|48
1634658070000|2021-10-19 15:41:10|86209.2|86159.2|86202.1|86177.1|86214.1|86177.4|86199.2|86159.2|55
1634658080000|2021-10-19 15:41:20|86206.3|86181.3|86221.9|86171.9|86226|86184.8|86204.2|86166.6|54
1634658090000|2021-10-19 15:41:30|86221.8|86171.8|86222.5|86172.5|86224.3|86188.2|86210.4|86170.7|52
1634658100000|2021-10-19 15:41:40|86210.8|86185.8|86224.1|86174.1|86225.9|86185.8|86207.5|86170.4|54
1634658110000|2021-10-19 15:41:50|86224.7|86174.7|86224.5|86174.5|86228.7|86178.7|86222.8|86172.8|59
1634658120000|2021-10-19 15:42:00|86225.4|86175.4|86225.9|86175.9|86228.4|86178.4|86225.2|86175.2|53
1634658130000|2021-10-19 15:42:10|86225.3|86175.3|86222.2|86172.2|86226.2|86176.2|86218.6|86168.6|49
1634658140000|2021-10-19 15:42:20|86222.7|86172.7|86222.7|86172.7|86223.6|86173.6|86220.5|86170.5|42
1634658150000|2021-10-19 15:42:30|86222.6|86172.6|86237.9|86187.9|86261.4|86188.8|86219.7|86169.7|39
1634658160000|2021-10-19 15:42:40|86237.7|86187.7|86241.6|86191.6|86241.7|86191.7|86236.9|86186.9|37
1634658170000|2021-10-19 15:42:50|86241.2|86191.2|86240.4|86190.4|86241.8|86191.8|86239.9|86189.9|20
1634658180000|2021-10-19 15:43:00|86239.7|86189.7|86238.5|86188.5|86239.8|86189.8|86234.1|86184.1|42
1634658190000|2021-10-19 15:43:10|86238.7|86188.7|86239|86189|86240|86190|86238.3|86188.3|36
1634658200000|2021-10-19 15:43:20|86239.3|86189.3|86242.5|86192.5|86242.7|86192.7|86239|86189|39
1634658210000|2021-10-19 15:43:30|86243.2|86193.2|86242.8|86192.8|86243.7|86193.7|86242.3|86192.3|23
1634658220000|2021-10-19 15:43:40|86243.5|86193.5|86243.5|86193.5|86244.5|86194.5|86243.3|86193.3|31
1634658230000|2021-10-19 15:43:50|86243.4|86193.4|86247.3|86197.3|86248.1|86198.1|86243.4|86193.4|39
1634658240000|2021-10-19 15:44:00|86247|86197|86242.2|86192.2|86247.5|86197.5|86238.7|86188.7|51
1634658250000|2021-10-19 15:44:10|86241.1|86191.1|86237.5|86187.5|86242.5|86192.5|86236.7|86186.7|44
1634658260000|2021-10-19 15:44:20|86237.2|86187.2|86236.1|86186.1|86237.9|86187.9|86236|86186|40
1634658270000|2021-10-19 15:44:30|86236|86186|86237.8|86187.8|86238|86188|86235.8|86185.8|33
1634658280000|2021-10-19 15:44:40|86236.3|86186.3|86239.8|86189.8|86242.6|86205.3|86227.2|86186.3|36
1634658290000|2021-10-19 15:44:50|86239.7|86189.7|86237.2|86187.2|86240.4|86200.1|86223.9|86186.5|44
1634658300000|2021-10-19 15:45:00|86237|86187|86236.9|86186.9|86237.9|86200.8|86224.9|86184.6|55
1634658310000|2021-10-19 15:45:10|86236.3|86186.3|86234.9|86184.9|86237.4|86187.4|86234.6|86184.6|42
1634658320000|2021-10-19 15:45:20|86235|86185|86233.1|86183.1|86235.4|86185.4|86232.7|86182.7|54
1634658330000|2021-10-19 15:45:30|86233.3|86183.3|86238.1|86188.1|86238.7|86200|86224|86183.3|51
1634658340000|2021-10-19 15:45:40|86238.2|86188.2|86242.6|86192.6|86243.1|86193.1|86238.2|86188.2|41
1634658350000|2021-10-19 15:45:50|86241.8|86191.8|86242.8|86192.8|86243.1|86205.2|86229.3|86189.6|44
1634658360000|2021-10-19 15:46:00|86243|86193|86241.6|86191.6|86243|86193|86240.4|86190.4|42
1634658370000|2021-10-19 15:46:10|86241.2|86191.2|86233.2|86183.2|86241.8|86203.8|86222.5|86183.2|52
1634658380000|2021-10-19 15:46:20|86234.4|86184.4|86229.4|86179.4|86234.4|86184.4|86229.4|86179.4|37
1634658390000|2021-10-19 15:46:30|86230.1|86180.1|86233.2|86183.2|86233.2|86183.2|86229.5|86179.5|28
1634658400000|2021-10-19 15:46:40|86233|86183|86233.4|86183.4|86233.8|86183.8|86232.1|86182.1|23
1634658410000|2021-10-19 15:46:50|86233.2|86183.2|86224.3|86199.3|86237.2|86200.8|86223.4|86183.2|31
1634658420000|2021-10-19 15:47:00|86224.7|86199.7|86225.8|86200.8|86225.8|86200.8|86223.8|86198.8|24
1634658430000|2021-10-19 15:47:10|86226.1|86201.1|86238.7|86188.7|86239.2|86202.3|86225.5|86188.1|25
1634658440000|2021-10-19 15:47:20|86227.1|86202.1|86249.6|86199.6|86251.5|86212.7|86227.1|86189.3|39
1634658450000|2021-10-19 15:47:30|86250.4|86200.4|86251.3|86201.3|86252.1|86202.1|86248.3|86198.3|44
1634658460000|2021-10-19 15:47:40|86251.7|86201.7|86255.7|86205.7|86256.5|86206.5|86251.7|86201.7|53
1634658470000|2021-10-19 15:47:50|86256.2|86206.2|86254.7|86204.7|86256.2|86206.2|86254|86204|26
1634658480000|2021-10-19 15:48:00|86254.8|86204.8|86254.5|86204.5|86255.7|86205.7|86254.5|86204.5|30
1634658490000|2021-10-19 15:48:10|86254.4|86204.4|86254.5|86204.5|86255.1|86205.1|86253.6|86203.6|37
1634658500000|2021-10-19 15:48:20|86254.6|86204.6|86255.4|86205.4|86255.9|86205.9|86253.1|86203.1|26
1634658510000|2021-10-19 15:48:30|86256.2|86206.2|86265.8|86215.8|86265.9|86215.9|86256.2|86206.2|42
1634658520000|2021-10-19 15:48:40|86265.7|86215.7|86258.9|86208.9|86268.9|86218.9|86257.4|86207.4|55
1634658530000|2021-10-19 15:48:50|86258.4|86208.4|86258.1|86208.1|86258.9|86208.9|86257.2|86207.2|33
1634658540000|2021-10-19 15:49:00|86258.2|86208.2|86252.5|86202.5|86258.2|86208.2|86252.2|86202.2|50
1634658550000|2021-10-19 15:49:10|86252.7|86202.7|86257.1|86207.1|86259.1|86209.1|86252.2|86202.2|37
1634658560000|2021-10-19 15:49:20|86257.3|86207.3|86258.4|86208.4|86258.6|86208.6|86256.4|86206.4|37
1634658570000|2021-10-19 15:49:30|86258.3|86208.3|86258.4|86208.4|86259.2|86209.2|86256.5|86206.5|41
1634658580000|2021-10-19 15:49:40|86258.8|86208.8|86243.9|86218.9|86259.8|86221|86243.8|86207.3|42
1634658590000|2021-10-19 15:49:50|86244|86219|86243.1|86218.1|86244.1|86219.1|86242.1|86217.1|27
1634658600000|2021-10-19 15:50:00|86243|86218|86241.7|86216.7|86257.6|86219.6|86241.6|86204.1|42
1634658610000|2021-10-19 15:50:10|86241.9|86216.9|86243.9|86218.9|86244.4|86219.4|86241.6|86216.6|35
1634658620000|2021-10-19 15:50:20|86243.8|86218.8|86262.4|86212.4|86262.4|86219.7|86243.5|86207.4|39
1634658630000|2021-10-19 15:50:30|86262.2|86212.2|86248.3|86223.3|86262.5|86224.6|86248.2|86211.7|38
1634658640000|2021-10-19 15:50:40|86248.4|86223.4|86249.1|86224.1|86249.2|86224.2|86248|86223|31
1634658650000|2021-10-19 15:50:50|86249.4|86224.4|86262.3|86212.3|86262.3|86224.6|86248.8|86211|26
1634658660000|2021-10-19 15:51:00|86262.4|86212.4|86251.4|86226.4|86264.5|86227.1|86251.3|86212.4|27
1634658670000|2021-10-19 15:51:10|86251|86226|86263.8|86213.8|86264.7|86226|86250.8|86211.6|25
1634658680000|2021-10-19 15:51:20|86264|86214|86249.2|86224.2|86264.3|86225.9|86249.2|86211.9|35
1634658690000|2021-10-19 15:51:30|86249.8|86224.8|86249|86224|86249.9|86224.9|86248.3|86223.3|32
1634658700000|2021-10-19 15:51:40|86249.1|86224.1|86248.6|86223.6|86250.1|86225.1|86248.4|86223.4|33
1634658710000|2021-10-19 15:51:50|86248.5|86223.5|86250.2|86225.2|86250.4|86225.4|86246.8|86221.8|39
1634658720000|2021-10-19 15:52:00|86249.9|86224.9|86250.5|86225.5|86250.8|86225.8|86249.8|86224.8|28
1634658730000|2021-10-19 15:52:10|86250.2|86225.2|86249.5|86224.5|86250.2|86225.2|86249.3|86224.3|17
1634658740000|2021-10-19 15:52:20|86249.9|86224.9|86251.6|86226.6|86265|86226.8|86249.5|86213.9|26
1634658750000|2021-10-19 15:52:30|86251.5|86226.5|86248.5|86223.5|86252.4|86227.4|86247.4|86222.4|38
1634658760000|2021-10-19 15:52:40|86248.2|86223.2|86253.3|86228.3|86253.5|86228.5|86248.2|86223.2|38
1634658770000|2021-10-19 15:52:50|86253.1|86228.1|86269.9|86219.9|86270.4|86230.2|86253.1|86217.6|44
1634658780000|2021-10-19 15:53:00|86269.7|86219.7|86272.8|86222.8|86272.8|86234.8|86258.2|86217.8|41
1634658790000|2021-10-19 15:53:10|86273.1|86223.1|86274|86224|86274|86236.7|86261.6|86221.4|31
1634658800000|2021-10-19 15:53:20|86273.9|86223.9|86257.3|86232.3|86276.6|86243.4|86256.7|86220.8|45
1634658810000|2021-10-19 15:53:30|86256.5|86231.5|86275.3|86225.3|86275.8|86234.8|86256.3|86220.6|49
1634658820000|2021-10-19 15:53:40|86274.6|86224.6|86268.2|86218.2|86275.6|86225.6|86268.2|86218.2|49
1634658830000|2021-10-19 15:53:50|86269|86219|86256.6|86231.6|86270|86232.7|86255.5|86218.2|44
1634658840000|2021-10-19 15:54:00|86256.7|86231.7|86258|86233|86258|86233|86256.2|86231.2|27
1634658850000|2021-10-19 15:54:10|86257.9|86232.9|86259.2|86234.2|86259.9|86234.9|86257.3|86232.3|28
1634658860000|2021-10-19 15:54:20|86259.1|86234.1|86256|86231|86274.2|86236.4|86256|86219.9|47
1634658870000|2021-10-19 15:54:30|86256.3|86231.3|86256.6|86231.6|86256.6|86231.6|86255.7|86230.7|16
1634658880000|2021-10-19 15:54:40|86256.1|86231.1|86256.2|86231.2|86257|86232|86255.5|86230.5|20
1634658890000|2021-10-19 15:54:50|86255.7|86230.7|86255.7|86230.7|86256.2|86231.2|86254.8|86229.8|21
1634658900000|2021-10-19 15:55:00|86255.6|86230.6|86255.9|86230.9|86270.2|86232.7|86255.1|86217.4|41
1634658910000|2021-10-19 15:55:10|86255.6|86230.6|86257.3|86232.3|86257.6|86232.6|86254.5|86229.5|34
1634658920000|2021-10-19 15:55:20|86256.7|86231.7|86255.8|86230.8|86267.8|86232.6|86254.7|86217.8|28
1634658930000|2021-10-19 15:55:30|86255.4|86230.4|86257|86232|86257|86232|86255|86230|18
1634658940000|2021-10-19 15:55:40|86256.8|86231.8|86273.8|86223.8|86274.7|86236.7|86256.7|86223.3|40
1634658950000|2021-10-19 15:55:50|86273.9|86223.9|86277.3|86227.3|86278.7|86228.7|86273.9|86223.9|40
1634658960000|2021-10-19 15:56:00|86277.1|86227.1|86277.4|86227.4|86278.5|86239.1|86264.1|86226.3|38
1634658970000|2021-10-19 15:56:10|86278.1|86228.1|86261.2|86236.2|86278.3|86240.6|86261|86225.9|48
1634658980000|2021-10-19 15:56:20|86261.1|86236.1|86277.3|86227.3|86278|86240.2|86260.7|86226.1|37
1634658990000|2021-10-19 15:56:30|86276|86226|86273.6|86223.6|86276.3|86236.8|86260.4|86221|41
1634659000000|2021-10-19 15:56:40|86273.3|86223.3|86273.8|86223.8|86274.2|86224.2|86272.2|86222.2|36
1634659010000|2021-10-19 15:56:50|86273.7|86223.7|86276|86226|86278.6|86238.5|86263.5|86223.4|52
1634659020000|2021-10-19 15:57:00|86275.9|86225.9|86276.1|86226.1|86276.9|86226.9|86275.9|86225.9|24
1634659030000|2021-10-19 15:57:10|86276|86226|86294.7|86244.7|86294.7|86251.6|86266.3|86225.8|45
1634659040000|2021-10-19 15:57:20|86294.5|86244.5|86289.6|86239.6|86294.7|86263.4|86280.6|86239.6|54
1634659050000|2021-10-19 15:57:30|86289.2|86239.2|86284.6|86234.6|86289.9|86239.9|86284.3|86234.3|44
1634659060000|2021-10-19 15:57:40|86283.7|86233.7|86270.5|86220.5|86283.7|86244.6|86264.2|86220.5|53
1634659070000|2021-10-19 15:57:50|86270.4|86220.4|86265.1|86215.1|86270.8|86220.8|86264|86214|47
1634659080000|2021-10-19 15:58:00|86265.2|86215.2|86268.6|86218.6|86270.5|86220.5|86265.2|86215.2|37
1634659090000|2021-10-19 15:58:10|86268.5|86218.5|86269.5|86219.5|86269.6|86219.6|86267.6|86217.6|30
1634659100000|2021-10-19 15:58:20|86269.3|86219.3|86265.6|86215.6|86269.3|86227|86250.3|86213.6|32
1634659110000|2021-10-19 15:58:30|86265.8|86215.8|86251.4|86226.4|86265.8|86227.7|86251.1|86214.6|29
1634659120000|2021-10-19 15:58:40|86251.6|86226.6|86251.9|86226.9|86252.5|86227.5|86251.3|86226.3|17
1634659130000|2021-10-19 15:58:50|86252.5|86227.5|86254.9|86229.9|86268.3|86230.3|86251.8|86218.3|48
1634659140000|2021-10-19 15:59:00|86254.2|86229.2|86254.3|86229.3|86254.9|86229.9|86253.3|86228.3|25
1634659150000|2021-10-19 15:59:10|86254.5|86229.5|86253.5|86228.5|86254.9|86229.9|86252|86227|33
1634659160000|2021-10-19 15:59:20|86253.6|86228.6|86263.1|86213.1|86264.7|86228.8|86250.8|86212.3|40
1634659170000|2021-10-19 15:59:30|86263.2|86213.2|86263.8|86213.8|86264.1|86214.1|86262.9|86212.9|34
1634659180000|2021-10-19 15:59:40|86263.4|86213.4|86262.6|86212.6|86264.2|86226.1|86249.9|86212.2|33
1634659190000|2021-10-19 15:59:50|86262.4|86212.4|86262.4|86212.4|86263.9|86213.9|86262.2|86212.2|37
1634659200000|2021-10-19 16:00:00|86262.5|86212.5|86261.8|86211.8|86264.6|86214.6|86261|86211|48
1634659210000|2021-10-19 16:00:10|86262.1|86212.1|86263.1|86213.1|86264.4|86214.4|86261.4|86211.4|42
1634659220000|2021-10-19 16:00:20|86263.2|86213.2|86264|86214|86266.3|86216.3|86263|86213|38
1634659230000|2021-10-19 16:00:30|86264.1|86214.1|86263.2|86213.2|86264.5|86214.5|86261.9|86211.9|33
1634659240000|2021-10-19 16:00:40|86263.1|86213.1|86262.5|86212.5|86263.1|86213.1|86262|86212|27
1634659250000|2021-10-19 16:00:50|86262.4|86212.4|86262|86212|86263.2|86213.2|86261.7|86211.7|28
1634659260000|2021-10-19 16:01:00|86261.9|86211.9|86262.1|86212.1|86263|86213|86260.3|86210.3|32
1634659270000|2021-10-19 16:01:10|86262|86212|86263|86213|86263|86213|86261.8|86211.8|16
1634659280000|2021-10-19 16:01:20|86263.1|86213.1|86262.5|86212.5|86265|86215|86262.1|86212.1|35
1634659290000|2021-10-19 16:01:30|86263.7|86213.7|86268.8|86218.8|86269.4|86219.4|86263.7|86213.7|35
1634659300000|2021-10-19 16:01:40|86268.1|86218.1|86270.1|86220.1|86270.3|86220.3|86268.1|86218.1|33
1634659310000|2021-10-19 16:01:50|86269.9|86219.9|86270.2|86220.2|86270.2|86220.2|86269.5|86219.5|15
1634659320000|2021-10-19 16:02:00|86270.1|86220.1|86270.2|86220.2|86270.7|86220.7|86269.5|86219.5|32
1634659330000|2021-10-19 16:02:10|86270.3|86220.3|86269.1|86219.1|86270.3|86220.3|86267.8|86217.8|32
1634659340000|2021-10-19 16:02:20|86269|86219|86270|86220|86270|86220|86268.8|86218.8|30
1634659350000|2021-10-19 16:02:30|86269.8|86219.8|86262|86212|86269.9|86219.9|86261.3|86211.3|35
1634659360000|2021-10-19 16:02:40|86262.1|86212.1|86262|86212|86262.3|86212.3|86261.1|86211.1|25
1634659370000|2021-10-19 16:02:50|86262.1|86212.1|86262.8|86212.8|86262.8|86212.8|86261.9|86211.9|18
1634659380000|2021-10-19 16:03:00|86262.9|86212.9|86266.4|86216.4|86268.5|86218.5|86262.5|86212.5|34
1634659390000|2021-10-19 16:03:10|86266.3|86216.3|86267.6|86217.6|86267.7|86217.7|86265.3|86215.3|35
1634659400000|2021-10-19 16:03:20|86267.5|86217.5|86268.2|86218.2|86268.4|86218.4|86267.2|86217.2|24
1634659410000|2021-10-19 16:03:30|86268.5|86218.5|86265.5|86215.5|86268.5|86218.5|86264.7|86214.7|30
1634659420000|2021-10-19 16:03:40|86265.2|86215.2|86265.2|86215.2|86265.7|86215.7|86264.9|86214.9|19
1634659430000|2021-10-19 16:03:50|86265.9|86215.9|86265.7|86215.7|86266|86216|86265.1|86215.1|17
1634659440000|2021-10-19 16:04:00|86265.8|86215.8|86266.5|86216.5|86266.5|86216.5|86265.7|86215.7|22
1634659450000|2021-10-19 16:04:10|86267.1|86217.1|86265.5|86215.5|86267.3|86217.3|86265.2|86215.2|31
1634659460000|2021-10-19 16:04:20|86265.4|86215.4|86265.2|86215.2|86266.4|86216.4|86265.1|86215.1|34
1634659470000|2021-10-19 16:04:30|86265.3|86215.3|86264.6|86214.6|86265.8|86215.8|86263.1|86213.1|34
1634659480000|2021-10-19 16:04:40|86264.5|86214.5|86267.1|86217.1|86267.1|86217.1|86264.4|86214.4|27
1634659490000|2021-10-19 16:04:50|86266.1|86216.1|86266.1|86216.1|86266.9|86216.9|86265.5|86215.5|22
1634659500000|2021-10-19 16:05:00|86266.6|86216.6|86265.5|86215.5|86267.3|86229.3|86252.4|86213.8|29
1634659510000|2021-10-19 16:05:10|86265.6|86215.6|86267.6|86217.6|86268|86218|86265.5|86215.5|18
1634659520000|2021-10-19 16:05:20|86266.6|86216.6|86270.8|86220.8|86271.2|86221.2|86266.6|86216.6|29
1634659530000|2021-10-19 16:05:30|86270.6|86220.6|86266.7|86216.7|86270.6|86231.8|86255.8|86216.4|34
1634659540000|2021-10-19 16:05:40|86266.6|86216.6|86265.8|86215.8|86267.6|86217.6|86265.8|86215.8|33
1634659550000|2021-10-19 16:05:50|86265.7|86215.7|86253.5|86228.5|86265.9|86228.8|86252|86215.4|31
1634659560000|2021-10-19 16:06:00|86253.4|86228.4|86263.2|86213.2|86265.9|86228.6|86253.3|86212.3|29
1634659570000|2021-10-19 16:06:10|86263.1|86213.1|86266.9|86216.9|86266.9|86216.9|86262.8|86212.8|23
1634659580000|2021-10-19 16:06:20|86268.7|86218.7|86272.9|86222.9|86274|86224|86268.7|86218.7|27
1634659590000|2021-10-19 16:06:30|86273.3|86223.3|86272.4|86222.4|86273.4|86223.4|86272.4|86222.4|30
1634659600000|2021-10-19 16:06:40|86272.1|86222.1|86268.3|86218.3|86272.9|86222.9|86266.9|86216.9|28
1634659610000|2021-10-19 16:06:50|86268.4|86218.4|86262.8|86212.8|86269.5|86230.9|86254.8|86209.9|58
1634659620000|2021-10-19 16:07:00|86262|86212|86260.7|86210.7|86263.1|86213.1|86260.5|86210.5|40
1634659630000|2021-10-19 16:07:10|86260.5|86210.5|86257.4|86207.4|86262.1|86212.1|86254.4|86204.4|49
1634659640000|2021-10-19 16:07:20|86257|86207|86256.9|86206.9|86260.8|86210.8|86256.5|86206.5|51
1634659650000|2021-10-19 16:07:30|86257.7|86207.7|86249.9|86199.9|86257.7|86207.7|86249.2|86199.2|40
1634659660000|2021-10-19 16:07:40|86249.6|86199.6|86247.7|86197.7|86253.1|86203.1|86246.3|86196.3|44
1634659670000|2021-10-19 16:07:50|86247.8|86197.8|86248.1|86198.1|86249.1|86199.1|86247.6|86197.6|34
1634659680000|2021-10-19 16:08:00|86248.2|86198.2|86254|86204|86254.2|86204.2|86248.2|86198.2|31
1634659690000|2021-10-19 16:08:10|86254.2|86204.2|86242.6|86192.6|86254.4|86210|86229.6|86192.6|47
1634659700000|2021-10-19 16:08:20|86242.5|86192.5|86246.8|86196.8|86247.5|86197.5|86241.3|86191.3|36
1634659710000|2021-10-19 16:08:30|86246.7|86196.7|86245.2|86195.2|86252.3|86202.3|86245.2|86195.2|51
1634659720000|2021-10-19 16:08:40|86245.1|86195.1|86233.3|86183.3|86246.1|86196.1|86232|86182|49
1634659730000|2021-10-19 16:08:50|86233.8|86183.8|86234.8|86184.8|86235.9|86185.9|86233.4|86183.4|34
1634659740000|2021-10-19 16:09:00|86234.7|86184.7|86234.9|86184.9|86235.4|86185.4|86225.2|86175.2|55
1634659750000|2021-10-19 16:09:10|86234.8|86184.8|86235.3|86185.3|86236.4|86186.4|86234.8|86184.8|39
1634659760000|2021-10-19 16:09:20|86235|86185|86234.9|86184.9|86235.7|86185.7|86233.3|86183.3|37
1634659770000|2021-10-19 16:09:30|86235|86185|86238.4|86188.4|86240.1|86190.1|86231.9|86181.9|59
1634659780000|2021-10-19 16:09:40|86238.6|86188.6|86240.1|86190.1|86241|86191|86235.4|86185.4|42
1634659790000|2021-10-19 16:09:50|86240.5|86190.5|86233.5|86183.5|86240.5|86190.5|86233|86183|33
1634659800000|2021-10-19 16:10:00|86233.1|86183.1|86238.7|86188.7|86239.7|86189.7|86232.9|86182.9|40
1634659810000|2021-10-19 16:10:10|86238.6|86188.6|86251.8|86201.8|86251.8|86201.8|86238.2|86188.2|37
1634659820000|2021-10-19 16:10:20|86251.6|86201.6|86270.9|86220.9|86271.8|86221.8|86250.8|86200.8|43
1634659830000|2021-10-19 16:10:30|86270.7|86220.7|86250.8|86200.8|86273.1|86223.1|86249.1|86199.1|53
1634659840000|2021-10-19 16:10:40|86250.9|86200.9|86250.4|86200.4|86251.5|86201.5|86249.5|86199.5|23
1634659850000|2021-10-19 16:10:50|86250.2|86200.2|86248.1|86198.1|86251|86201|86248.1|86198.1|24
1634659860000|2021-10-19 16:11:00|86248.2|86198.2|86242.8|86192.8|86248.7|86207.3|86229.4|86190|46
1634659870000|2021-10-19 16:11:10|86242.7|86192.7|86243.5|86193.5|86243.5|86193.5|86242|86192|14
1634659880000|2021-10-19 16:11:20|86242.9|86192.9|86248.7|86198.7|86249.6|86199.6|86242.8|86192.8|29
1634659890000|2021-10-19 16:11:30|86248.6|86198.6|86251.9|86201.9|86253.4|86203.4|86248.6|86198.6|20
1634659900000|2021-10-19 16:11:40|86252.4|86202.4|86248.8|86198.8|86252.4|86202.4|86246.2|86196.2|41
1634659910000|2021-10-19 16:11:50|86248.5|86198.5|86245.8|86195.8|86248.9|86198.9|86245.8|86195.8|36
1634659920000|2021-10-19 16:12:00|86244.9|86194.9|86239.3|86189.3|86244.9|86194.9|86237.3|86187.3|51
1634659930000|2021-10-19 16:12:10|86241.9|86191.9|86231.2|86181.2|86242.6|86192.6|86228.7|86178.7|51
1634659940000|2021-10-19 16:12:20|86231.7|86181.7|86235.5|86185.5|86236.1|86186.1|86230.6|86180.6|50
1634659950000|2021-10-19 16:12:30|86235.7|86185.7|86236.2|86186.2|86236.5|86186.5|86234.9|86184.9|32
1634659960000|2021-10-19 16:12:40|86236.7|86186.7|86240.4|86190.4|86241.1|86191.1|86235.8|86185.8|38
1634659970000|2021-10-19 16:12:50|86240.6|86190.6|86241.7|86191.7|86242|86192|86240.6|86190.6|30
1634659980000|2021-10-19 16:13:00|86241.5|86191.5|86244.1|86194.1|86244.1|86194.1|86241.5|86191.5|18
1634659990000|2021-10-19 16:13:10|86244|86194|86245.8|86195.8|86247.7|86197.7|86243|86193|24
1634660000000|2021-10-19 16:13:20|86246.1|86196.1|86243.6|86193.6|86246.3|86196.3|86240.5|86190.5|38
1634660010000|2021-10-19 16:13:30|86243.9|86193.9|86242.2|86192.2|86244.3|86201.7|86226.7|86188.3|38
1634660020000|2021-10-19 16:13:40|86241.8|86191.8|86241.8|86191.8|86243.5|86193.5|86240.9|86190.9|23
1634660030000|2021-10-19 16:13:50|86242|86192|86245.1|86195.1|86246.2|86196.2|86242|86192|50
1634660040000|2021-10-19 16:14:00|86245|86195|86246.7|86196.7|86246.7|86196.7|86244.7|86194.7|31
1634660050000|2021-10-19 16:14:10|86246.8|86196.8|86245.3|86195.3|86246.9|86196.9|86244.7|86194.7|21
1634660060000|2021-10-19 16:14:20|86245.2|86195.2|86245.3|86195.3|86245.8|86195.8|86244.7|86194.7|25
1634660070000|2021-10-19 16:14:30|86245.2|86195.2|86244.9|86194.9|86245.4|86195.4|86244.2|86194.2|21
1634660080000|2021-10-19 16:14:40|86244.6|86194.6|86244.5|86194.5|86245.2|86195.2|86244.2|86194.2|16
1634660090000|2021-10-19 16:14:50|86244.4|86194.4|86244|86194|86244.5|86194.5|86244|86194|14
1634660100000|2021-10-19 16:15:00|86244.1|86194.1|86244.8|86194.8|86245.1|86195.1|86244.1|86194.1|23
1634660110000|2021-10-19 16:15:10|86242.6|86192.6|86240.9|86190.9|86243.9|86193.9|86240.6|86190.6|33
1634660120000|2021-10-19 16:15:20|86240.8|86190.8|86245|86195|86245.8|86195.8|86240.8|86190.8|34
1634660130000|2021-10-19 16:15:30|86245.4|86195.4|86244.8|86194.8|86245.4|86195.4|86243.9|86193.9|22
1634660140000|2021-10-19 16:15:40|86244.7|86194.7|86247.1|86197.1|86247.2|86197.2|86244.3|86194.3|32
1634660150000|2021-10-19 16:15:50|86246.7|86196.7|86247.1|86197.1|86247.2|86197.2|86246.7|86196.7|16
1634660160000|2021-10-19 16:16:00|86246.4|86196.4|86246.6|86196.6|86246.9|86196.9|86246.3|86196.3|17
1634660170000|2021-10-19 16:16:10|86246.5|86196.5|86244.9|86194.9|86248.2|86198.2|86244.9|86194.9|40
1634660180000|2021-10-19 16:16:20|86245.1|86195.1|86245.5|86195.5|86245.7|86195.7|86244.7|86194.7|32
1634660190000|2021-10-19 16:16:30|86245|86195|86246.4|86196.4|86247.3|86197.3|86245|86195|32
1634660200000|2021-10-19 16:16:40|86246.3|86196.3|86245.4|86195.4|86246.4|86196.4|86244.7|86194.7|23
1634660210000|2021-10-19 16:16:50|86245.3|86195.3|86245.1|86195.1|86245.9|86195.9|86244.5|86194.5|24
1634660220000|2021-10-19 16:17:00|86244.9|86194.9|86241.7|86191.7|86244.9|86194.9|86240.5|86190.5|35
1634660230000|2021-10-19 16:17:10|86241.5|86191.5|86245.6|86195.6|86247.5|86197.5|86241.4|86191.4|46
1634660240000|2021-10-19 16:17:20|86245.8|86195.8|86246.8|86196.8|86247.2|86197.2|86243.8|86193.8|44
1634660250000|2021-10-19 16:17:30|86246.7|86196.7|86247.1|86197.1|86247.5|86197.5|86245.2|86195.2|32
1634660260000|2021-10-19 16:17:40|86247.2|86197.2|86248.5|86198.5|86248.6|86198.6|86247.1|86197.1|28
1634660270000|2021-10-19 16:17:50|86248.1|86198.1|86248.5|86198.5|86249.6|86199.6|86247.7|86197.7|32
1634660280000|2021-10-19 16:18:00|86248.6|86198.6|86249.2|86199.2|86249.2|86199.2|86247.6|86197.6|23
1634660290000|2021-10-19 16:18:10|86249.1|86199.1|86251|86201|86251.8|86201.8|86248.2|86198.2|26
1634660300000|2021-10-19 16:18:20|86251.6|86201.6|86254.1|86204.1|86255.6|86205.6|86250.6|86200.6|30
1634660310000|2021-10-19 16:18:30|86254.2|86204.2|86261.3|86211.3|86261.9|86211.9|86253.5|86203.5|45
1634660320000|2021-10-19 16:18:40|86261.1|86211.1|86263.2|86213.2|86264.9|86214.9|86261.1|86211.1|38
1634660330000|2021-10-19 16:18:50|86263.4|86213.4|86259.9|86209.9|86263.7|86213.7|86259.7|86209.7|30
1634660340000|2021-10-19 16:19:00|86260.3|86210.3|86262|86212|86262.2|86212.2|86259.9|86209.9|30
1634660350000|2021-10-19 16:19:10|86262.4|86212.4|86265.9|86215.9|86266|86216|86262.4|86212.4|25
1634660360000|2021-10-19 16:19:20|86266.6|86216.6|86266.2|86216.2|86267.1|86217.1|86266|86216|22
1634660370000|2021-10-19 16:19:30|86266|86216|86266.7|86216.7|86267.3|86217.3|86266|86216|21
1634660380000|2021-10-19 16:19:40|86266.8|86216.8|86268|86218|86268.5|86218.5|86266.4|86216.4|22
1634660390000|2021-10-19 16:19:50|86255.1|86230.1|86268.2|86218.2|86270.5|86230.1|86254.7|86217.9|36
1634660400000|2021-10-19 16:20:00|86267.8|86217.8|86262.6|86212.6|86267.9|86217.9|86261.9|86211.9|32
1634660410000|2021-10-19 16:20:10|86263.2|86213.2|86262.2|86212.2|86263.4|86213.4|86261.8|86211.8|23
1634660420000|2021-10-19 16:20:20|86261.9|86211.9|86260.4|86210.4|86261.9|86211.9|86259.9|86209.9|29
1634660430000|2021-10-19 16:20:30|86260.3|86210.3|86264.5|86214.5|86264.8|86214.8|86258.6|86208.6|24
1634660440000|2021-10-19 16:20:40|86264.4|86214.4|86262.3|86212.3|86265.2|86215.2|86262.1|86212.1|48
1634660450000|2021-10-19 16:20:50|86262.2|86212.2|86264.3|86214.3|86266.2|86216.2|86262|86212|31
1634660460000|2021-10-19 16:21:00|86265.9|86215.9|86268.4|86218.4|86268.8|86218.8|86263.4|86213.4|49
1634660470000|2021-10-19 16:21:10|86268.1|86218.1|86268.5|86218.5|86270|86220|86267.8|86217.8|40
1634660480000|2021-10-19 16:21:20|86269.2|86219.2|86266.7|86216.7|86269.2|86219.2|86265.3|86215.3|39
1634660490000|2021-10-19 16:21:30|86266.4|86216.4|86266|86216|86266.4|86216.4|86265.7|86215.7|21
1634660500000|2021-10-19 16:21:40|86266.1|86216.1|86266.2|86216.2|86266.3|86216.3|86265.6|86215.6|20
1634660510000|2021-10-19 16:21:50|86266.1|86216.1|86264.2|86214.2|86266.6|86216.6|86262.7|86212.7|33
1634660520000|2021-10-19 16:22:00|86263.5|86213.5|86264.9|86214.9|86265.8|86215.8|86263|86213|28
1634660530000|2021-10-19 16:22:10|86265.6|86215.6|86264.8|86214.8|86266.8|86216.8|86264.3|86214.3|38
1634660540000|2021-10-19 16:22:20|86265.2|86215.2|86263.6|86213.6|86265.5|86215.5|86262.2|86212.2|33
1634660550000|2021-10-19 16:22:30|86263.5|86213.5|86263.9|86213.9|86264.9|86214.9|86262.7|86212.7|21
1634660560000|2021-10-19 16:22:40|86264|86214|86264.4|86214.4|86264.4|86214.4|86263.7|86213.7|15
1634660570000|2021-10-19 16:22:50|86264.2|86214.2|86264.2|86214.2|86264.7|86214.7|86263.6|86213.6|17
1634660580000|2021-10-19 16:23:00|86263.4|86213.4|86252|86227|86264|86227|86250|86212.9|28
1634660590000|2021-10-19 16:23:10|86249.3|86224.3|86259.9|86209.9|86264.1|86224.3|86249.2|86209.5|28
1634660600000|2021-10-19 16:23:20|86260.5|86210.5|86262.8|86212.8|86263|86213|86260.2|86210.2|45
1634660610000|2021-10-19 16:23:30|86262.5|86212.5|86262|86212|86262.5|86212.5|86261.4|86211.4|29
1634660620000|2021-10-19 16:23:40|86261.9|86211.9|86263.2|86213.2|86266|86216|86261.9|86211.9|50
1634660630000|2021-10-19 16:23:50|86263.4|86213.4|86261.8|86211.8|86263.5|86213.5|86261.2|86211.2|27
1634660640000|2021-10-19 16:24:00|86261.6|86211.6|86261.6|86211.6|86263.2|86213.2|86261|86211|26
1634660650000|2021-10-19 16:24:10|86261.8|86211.8|86261.5|86211.5|86262|86212|86261.3|86211.3|29
1634660660000|2021-10-19 16:24:20|86261.3|86211.3|86249.8|86224.8|86262.8|86224.8|86249.8|86211.2|24
1634660670000|2021-10-19 16:24:30|86263.4|86213.4|86248.2|86223.2|86263.4|86226.2|86247.5|86212.7|38
1634660680000|2021-10-19 16:24:40|86248.6|86223.6|86247.9|86222.9|86249.4|86224.4|86247.9|86222.9|21
1634660690000|2021-10-19 16:24:50|86248.3|86223.3|86254.4|86204.4|86260.1|86224.2|86247.7|86204.2|49
1634660700000|2021-10-19 16:25:00|86254.7|86204.7|86253.6|86203.6|86255.6|86205.6|86253.3|86203.3|33
1634660710000|2021-10-19 16:25:10|86254|86204|86253.7|86203.7|86254.9|86204.9|86253.5|86203.5|26
1634660720000|2021-10-19 16:25:20|86253.9|86203.9|86252.4|86202.4|86254.2|86204.2|86252.2|86202.2|15
1634660730000|2021-10-19 16:25:30|86252.8|86202.8|86248.8|86198.8|86252.8|86202.8|86248.6|86198.6|30
1634660740000|2021-10-19 16:25:40|86248.7|86198.7|86247.2|86197.2|86249|86199|86246.9|86196.9|24
1634660750000|2021-10-19 16:25:50|86248|86198|86247.4|86197.4|86249|86199|86247.3|86197.3|33
1634660760000|2021-10-19 16:26:00|86247.1|86197.1|86247.8|86197.8|86248.3|86198.3|86247.1|86197.1|16
1634660770000|2021-10-19 16:26:10|86248.2|86198.2|86247.6|86197.6|86248.2|86198.2|86246.4|86196.4|30
1634660780000|2021-10-19 16:26:20|86247.7|86197.7|86246.5|86196.5|86247.9|86197.9|86244.5|86194.5|34
1634660790000|2021-10-19 16:26:30|86246.2|86196.2|86231.6|86206.6|86247.4|86208.7|86230.7|86195.5|40
1634660800000|2021-10-19 16:26:40|86231.8|86206.8|86231.5|86206.5|86232.7|86207.7|86231.1|86206.1|27
1634660810000|2021-10-19 16:26:50|86232|86207|86242.1|86192.1|86243.9|86207.6|86229.2|86191.9|30
1634660820000|2021-10-19 16:27:00|86242.2|86192.2|86240.4|86190.4|86242.2|86192.2|86239.9|86189.9|37
1634660830000|2021-10-19 16:27:10|86240.7|86190.7|86240.8|86190.8|86240.9|86190.9|86240.2|86190.2|36
1634660840000|2021-10-19 16:27:20|86240.3|86190.3|86240.6|86190.6|86241.5|86191.5|86240.3|86190.3|25
1634660850000|2021-10-19 16:27:30|86240.2|86190.2|86239.6|86189.6|86240.2|86190.2|86238.8|86188.8|40
1634660860000|2021-10-19 16:27:40|86239.7|86189.7|86239.8|86189.8|86240.2|86190.2|86238.8|86188.8|27
1634660870000|2021-10-19 16:27:50|86239.9|86189.9|86239.4|86189.4|86239.9|86189.9|86236|86186|22
1634660880000|2021-10-19 16:28:00|86239.5|86189.5|86232.4|86182.4|86242.4|86192.4|86232.4|86182.4|34
1634660890000|2021-10-19 16:28:10|86232|86182|86222|86172|86232|86182|86220.8|86170.8|55
1634660900000|2021-10-19 16:28:20|86222.8|86172.8|86222|86172|86222.8|86172.8|86220.3|86170.3|43
1634660910000|2021-10-19 16:28:30|86222.3|86172.3|86210|86160|86222.3|86172.3|86209.3|86159.3|44
1634660920000|2021-10-19 16:28:40|86209.7|86159.7|86211.2|86161.2|86212|86162|86209.7|86159.7|31
1634660930000|2021-10-19 16:28:50|86211.3|86161.3|86215.5|86165.5|86215.5|86165.5|86211.2|86161.2|28
1634660940000|2021-10-19 16:29:00|86215.4|86165.4|86215.1|86165.1|86218.3|86168.3|86214.3|86164.3|32
1634660950000|2021-10-19 16:29:10|86213.3|86163.3|86214.4|86164.4|86215.7|86165.7|86212.4|86162.4|39
1634660960000|2021-10-19 16:29:20|86214.3|86164.3|86217.8|86167.8|86219.6|86169.6|86213.9|86163.9|29
1634660970000|2021-10-19 16:29:30|86215.9|86165.9|86219.8|86169.8|86220.2|86170.2|86215.9|86165.9|40
1634660980000|2021-10-19 16:29:40|86219.9|86169.9|86219.8|86169.8|86221.1|86171.1|86219.5|86169.5|37
1634660990000|2021-10-19 16:29:50|86220|86170|86221|86171|86221|86171|86219.5|86169.5|27
1634661000000|2021-10-19 16:30:00|86220.4|86170.4|86220.1|86170.1|86220.5|86170.5|86218.9|86168.9|24
1634661010000|2021-10-19 16:30:10|86220.3|86170.3|86219|86169|86220.7|86170.7|86218.7|86168.7|23
1634661020000|2021-10-19 16:30:20|86219.1|86169.1|86218.9|86168.9|86219.5|86169.5|86218.4|86168.4|22
1634661030000|2021-10-19 16:30:30|86218.8|86168.8|86219.1|86169.1|86223.4|86173.4|86216|86166|26
1634661040000|2021-10-19 16:30:40|86217.9|86167.9|86220.8|86170.8|86221.3|86171.3|86217.7|86167.7|39
1634661050000|2021-10-19 16:30:50|86221.1|86171.1|86221.3|86171.3|86222.7|86172.7|86220.9|86170.9|33
1634661060000|2021-10-19 16:31:00|86221.7|86171.7|86216.7|86166.7|86222.8|86172.8|86214.3|86164.3|30
1634661070000|2021-10-19 16:31:10|86216.2|86166.2|86217.5|86167.5|86218.2|86168.2|86215.2|86165.2|28
1634661080000|2021-10-19 16:31:20|86217.2|86167.2|86218.1|86168.1|86218.1|86168.1|86216.2|86166.2|25
1634661090000|2021-10-19 16:31:30|86220.2|86170.2|86220.9|86170.9|86221.8|86171.8|86220.2|86170.2|33
1634661100000|2021-10-19 16:31:40|86221|86171|86225.3|86175.3|86225.3|86175.3|86220.3|86170.3|29
1634661110000|2021-10-19 16:31:50|86225.1|86175.1|86230.8|86180.8|86232.3|86182.3|86225|86175|45
1634661120000|2021-10-19 16:32:00|86230.9|86180.9|86230.3|86180.3|86233.1|86183.1|86230.3|86180.3|26
1634661130000|2021-10-19 16:32:10|86229.9|86179.9|86229.3|86179.3|86230.7|86180.7|86229.2|86179.2|29
1634661140000|2021-10-19 16:32:20|86229.1|86179.1|86231.4|86181.4|86231.4|86181.4|86228|86178|21
1634661150000|2021-10-19 16:32:30|86231.5|86181.5|86230.9|86180.9|86232.5|86182.5|86230|86180|15
1634661160000|2021-10-19 16:32:40|86230.6|86180.6|86227.9|86177.9|86230.6|86180.6|86227.5|86177.5|29
1634661170000|2021-10-19 16:32:50|86228|86178|86228.9|86178.9|86230.1|86180.1|86228|86178|27
1634661180000|2021-10-19 16:33:00|86228.5|86178.5|86228.4|86178.4|86230.5|86180.5|86226.3|86176.3|39
1634661190000|2021-10-19 16:33:10|86229.6|86179.6|86229.2|86179.2|86230.2|86180.2|86228.8|86178.8|10
1634661200000|2021-10-19 16:33:20|86228.7|86178.7|86229.9|86179.9|86230.5|86180.5|86228.7|86178.7|19
1634661210000|2021-10-19 16:33:30|86230|86180|86227.5|86177.5|86230|86180|86227.5|86177.5|20
1634661220000|2021-10-19 16:33:40|86229.1|86179.1|86225.8|86175.8|86229.1|86179.1|86224.8|86174.8|31
1634661230000|2021-10-19 16:33:50|86225|86175|86229.1|86179.1|86229.8|86179.8|86225|86175|32
1634661240000|2021-10-19 16:34:00|86229.2|86179.2|86229|86179|86229.2|86179.2|86228.4|86178.4|23
1634661250000|2021-10-19 16:34:10|86228.8|86178.8|86231.3|86181.3|86231.6|86181.6|86228.8|86178.8|26
1634661260000|2021-10-19 16:34:20|86231|86181|86230.5|86180.5|86231.4|86181.4|86229.9|86179.9|23
1634661270000|2021-10-19 16:34:30|86230.8|86180.8|86230.8|86180.8|86231.4|86181.4|86230.1|86180.1|17
1634661280000|2021-10-19 16:34:40|86230.9|86180.9|86230.3|86180.3|86231.3|86181.3|86230.3|86180.3|24
1634661290000|2021-10-19 16:34:50|86230.8|86180.8|86229.4|86179.4|86230.8|86180.8|86229.4|86179.4|10
1634661300000|2021-10-19 16:35:00|86229.8|86179.8|86227.7|86177.7|86230.2|86180.2|86226.6|86176.6|32
1634661310000|2021-10-19 16:35:10|86226.5|86176.5|86226.7|86176.7|86227.5|86177.5|86226.1|86176.1|23
1634661320000|2021-10-19 16:35:20|86226.2|86176.2|86226.6|86176.6|86227.1|86177.1|86226.2|86176.2|19
1634661330000|2021-10-19 16:35:30|86226.5|86176.5|86210.8|86185.8|86226.8|86185.8|86210.5|86173.7|23
1634661340000|2021-10-19 16:35:40|86210.5|86185.5|86222.9|86172.9|86223.7|86185.5|86210.5|86170.9|28
1634661350000|2021-10-19 16:35:50|86222.7|86172.7|86221.5|86171.5|86223.1|86173.1|86221.4|86171.4|19
1634661360000|2021-10-19 16:36:00|86221.7|86171.7|86222.2|86172.2|86222.8|86172.8|86221.2|86171.2|15
1634661370000|2021-10-19 16:36:10|86221.5|86171.5|86218.7|86168.7|86222.5|86172.5|86218.2|86168.2|45
1634661380000|2021-10-19 16:36:20|86219|86169|86218.7|86168.7|86219.5|86169.5|86218|86168|11
1634661390000|2021-10-19 16:36:30|86218.9|86168.9|86220.3|86170.3|86221|86171|86218.5|86168.5|24
1634661400000|2021-10-19 16:36:40|86220.2|86170.2|86219.9|86169.9|86220.6|86170.6|86219.3|86169.3|22
1634661410000|2021-10-19 16:36:50|86219.3|86169.3|86218.8|86168.8|86219.8|86169.8|86218.7|86168.7|20
1634661420000|2021-10-19 16:37:00|86218.9|86168.9|86222.5|86172.5|86223.3|86173.3|86218.3|86168.3|23
1634661430000|2021-10-19 16:37:10|86221.9|86171.9|86221.6|86171.6|86222.2|86172.2|86220.7|86170.7|31
1634661440000|2021-10-19 16:37:20|86221.5|86171.5|86223|86173|86223.3|86173.3|86221.5|86171.5|23
1634661450000|2021-10-19 16:37:30|86222.7|86172.7|86221.9|86171.9|86223.3|86173.3|86221.9|86171.9|12
1634661460000|2021-10-19 16:37:40|86224.4|86174.4|86221.2|86171.2|86224.4|86174.4|86221.2|86171.2|24
1634661470000|2021-10-19 16:37:50|86221|86171|86221.5|86171.5|86222|86172|86221|86171|18
1634661480000|2021-10-19 16:38:00|86220.9|86170.9|86221.6|86171.6|86221.6|86171.6|86220.9|86170.9|11
1634661490000|2021-10-19 16:38:10|86221.7|86171.7|86221.2|86171.2|86221.7|86171.7|86220.7|86170.7|15
1634661500000|2021-10-19 16:38:20|86221.5|86171.5|86221.6|86171.6|86221.6|86171.6|86220.8|86170.8|20
1634661510000|2021-10-19 16:38:30|86221.7|86171.7|86223.1|86173.1|86225.4|86175.4|86221.2|86171.2|21
1634661520000|2021-10-19 16:38:40|86224.2|86174.2|86223.7|86173.7|86224.2|86174.2|86222.6|86172.6|15
1634661530000|2021-10-19 16:38:50|86224.1|86174.1|86221.6|86171.6|86224.6|86174.6|86221.1|86171.1|17
1634661540000|2021-10-19 16:39:00|86221.1|86171.1|86221.5|86171.5|86222.5|86172.5|86221.1|86171.1|30
1634661550000|2021-10-19 16:39:10|86221.4|86171.4|86221.8|86171.8|86222.3|86172.3|86221.3|86171.3|17
1634661560000|2021-10-19 16:39:20|86222|86172|86221.9|86171.9|86222|86172|86221.3|86171.3|9
1634661570000|2021-10-19 16:39:30|86222.1|86172.1|86221.7|86171.7|86222.4|86172.4|86221.5|86171.5|12
1634661580000|2021-10-19 16:39:40|86220.9|86170.9|86220.3|86170.3|86221.9|86171.9|86219.6|86169.6|18
1634661590000|2021-10-19 16:39:50|86219.8|86169.8|86220.6|86170.6|86220.7|86183|86208|86169.6|14
1634661600000|2021-10-19 16:40:00|86220.4|86170.4|86220.6|86170.6|86220.8|86170.8|86220.3|86170.3|17
1634661610000|2021-10-19 16:40:10|86220.8|86170.8|86220.5|86170.5|86221.1|86171.1|86220.2|86170.2|21
1634661620000|2021-10-19 16:40:20|86220.3|86170.3|86221|86171|86221.4|86171.4|86220.3|86170.3|17
1634661630000|2021-10-19 16:40:30|86220.7|86170.7|86220|86170|86220.9|86170.9|86219.6|86169.6|18
1634661640000|2021-10-19 16:40:40|86219.5|86169.5|86218|86168|86221.2|86182|86206.7|86167.2|25
1634661650000|2021-10-19 16:40:50|86217.9|86167.9|86217.9|86167.9|86218.3|86168.3|86217.2|86167.2|27
1634661660000|2021-10-19 16:41:00|86217.4|86167.4|86218.8|86168.8|86220|86170|86217.4|86167.4|21
1634661670000|2021-10-19 16:41:10|86219|86169|86217.5|86167.5|86219|86169|86217.1|86167.1|17
1634661680000|2021-10-19 16:41:20|86217.3|86167.3|86217.6|86167.6|86218.8|86168.8|86216.7|86166.7|33
1634661690000|2021-10-19 16:41:30|86217.4|86167.4|86218.5|86168.5|86218.7|86168.7|86217.3|86167.3|17
1634661700000|2021-10-19 16:41:40|86218.9|86168.9|86215.2|86165.2|86218.9|86168.9|86214.9|86164.9|26
1634661710000|2021-10-19 16:41:50|86215.1|86165.1|86215.8|86165.8|86215.8|86165.8|86214.5|86164.5|17
1634661720000|2021-10-19 16:42:00|86215.6|86165.6|86215|86165|86215.9|86165.9|86214.9|86164.9|12
1634661730000|2021-10-19 16:42:10|86215.1|86165.1|86214.9|86164.9|86215.5|86165.5|86214.9|86164.9|13
1634661740000|2021-10-19 16:42:20|86215.1|86165.1|86215.6|86165.6|86215.6|86165.6|86214.4|86164.4|8
1634661750000|2021-10-19 16:42:30|86214.9|86164.9|86215.2|86165.2|86215.2|86165.2|86214.4|86164.4|20
1634661760000|2021-10-19 16:42:40|86215|86165|86214.8|86164.8|86215.1|86165.1|86214.3|86164.3|21
1634661770000|2021-10-19 16:42:50|86214.6|86164.6|86214.7|86164.7|86215.6|86165.6|86214.5|86164.5|19
1634661780000|2021-10-19 16:43:00|86215.1|86165.1|86214.3|86164.3|86215.4|86165.4|86214.2|86164.2|16
1634661790000|2021-10-19 16:43:10|86214.4|86164.4|86217|86167|86218.1|86168.1|86214.2|86164.2|30
1634661800000|2021-10-19 16:43:20|86217.2|86167.2|86216.6|86166.6|86217.5|86167.5|86216.2|86166.2|27
1634661810000|2021-10-19 16:43:30|86217.5|86167.5|86217.2|86167.2|86217.8|86167.8|86216.6|86166.6|18
1634661820000|2021-10-19 16:43:40|86217.1|86167.1|86214.8|86164.8|86217.6|86167.6|86214.2|86164.2|30
1634661830000|2021-10-19 16:43:50|86214.2|86164.2|86215.9|86165.9|86216.3|86166.3|86214.2|86164.2|12
1634661840000|2021-10-19 16:44:00|86216.1|86166.1|86216.3|86166.3|86216.5|86166.5|86215.8|86165.8|11
1634661850000|2021-10-19 16:44:10|86216.5|86166.5|86216.1|86166.1|86218.2|86168.2|86215.3|86165.3|31
1634661860000|2021-10-19 16:44:20|86215.8|86165.8|86215.6|86165.6|86216.6|86166.6|86215.4|86165.4|24
1634661870000|2021-10-19 16:44:30|86215.7|86165.7|86215.3|86165.3|86215.7|86165.7|86214.8|86164.8|19
1634661880000|2021-10-19 16:44:40|86215|86165|86215.9|86165.9|86216.1|86166.1|86213.9|86163.9|20
1634661890000|2021-10-19 16:44:50|86215.6|86165.6|86214.7|86164.7|86215.8|86165.8|86214.7|86164.7|16
1634661900000|2021-10-19 16:45:00|86214.6|86164.6|86214|86164|86214.8|86164.8|86213.6|86163.6|27
1634661910000|2021-10-19 16:45:10|86213.9|86163.9|86213.1|86163.1|86214.8|86164.8|86213.1|86163.1|19
1634661920000|2021-10-19 16:45:20|86213.3|86163.3|86209.6|86159.6|86214.2|86164.2|86208.3|86158.3|29
1634661930000|2021-10-19 16:45:30|86209.4|86159.4|86212.5|86162.5|86212.7|86162.7|86209.4|86159.4|28
1634661940000|2021-10-19 16:45:40|86212.7|86162.7|86212.8|86162.8|86213|86163|86212.5|86162.5|12
1634661950000|2021-10-19 16:45:50|86212.9|86162.9|86214.1|86164.1|86214.4|86164.4|86212.9|86162.9|13
1634661960000|2021-10-19 16:46:00|86214.3|86164.3|86213.7|86163.7|86214.3|86164.3|86213.7|86163.7|11
1634661970000|2021-10-19 16:46:10|86213.6|86163.6|86213.8|86163.8|86214.1|86164.1|86213.6|86163.6|21
1634661980000|2021-10-19 16:46:20|86213.9|86163.9|86213.5|86163.5|86214.5|86164.5|86213|86163|19
1634661990000|2021-10-19 16:46:30|86213.7|86163.7|86213.1|86163.1|86213.7|86163.7|86212.8|86162.8|6
1634662000000|2021-10-19 16:46:40|86213.7|86163.7|86208.8|86158.8|86213.9|86163.9|86208.8|86158.8|23
1634662010000|2021-10-19 16:46:50|86210|86160|86213.1|86163.1|86215.5|86165.5|86208.6|86158.6|28
1634662020000|2021-10-19 16:47:00|86212.9|86162.9|86213.4|86163.4|86214.4|86164.4|86212.8|86162.8|12
1634662030000|2021-10-19 16:47:10|86213.8|86163.8|86213.5|86163.5|86213.9|86163.9|86213.1|86163.1|10
1634662040000|2021-10-19 16:47:20|86213.8|86163.8|86213|86163|86214.1|86164.1|86212.8|86162.8|20
1634662050000|2021-10-19 16:47:30|86213.5|86163.5|86210.2|86160.2|86213.5|86163.5|86209.8|86159.8|18
1634662060000|2021-10-19 16:47:40|86210.6|86160.6|86210.8|86160.8|86210.8|86160.8|86210.3|86160.3|12
1634662070000|2021-10-19 16:47:50|86210.9|86160.9|86210.4|86160.4|86210.9|86160.9|86210.1|86160.1|13
1634662080000|2021-10-19 16:48:00|86209.9|86159.9|86207.2|86157.2|86209.9|86159.9|86206.9|86156.9|30
1634662090000|2021-10-19 16:48:10|86207.1|86157.1|86204.4|86154.4|86207.4|86157.4|86204.1|86154.1|22
1634662100000|2021-10-19 16:48:20|86205.1|86155.1|86205.5|86155.5|86205.5|86155.5|86204.8|86154.8|11
1634662110000|2021-10-19 16:48:30|86205.7|86155.7|86205.1|86155.1|86205.7|86155.7|86204.9|86154.9|7
1634662120000|2021-10-19 16:48:40|86205.2|86155.2|86205.5|86155.5|86206|86156|86204.8|86154.8|18
1634662130000|2021-10-19 16:48:50|86205.4|86155.4|86205.1|86155.1|86205.6|86155.6|86204.6|86154.6|17
1634662140000|2021-10-19 16:49:00|86205.3|86155.3|86205.3|86155.3|86205.8|86155.8|86204.4|86154.4|22
1634662150000|2021-10-19 16:49:10|86205.5|86155.5|86193.8|86168.8|86206.5|86169.5|86192.9|86155.5|19
1634662160000|2021-10-19 16:49:20|86194|86169|86205.7|86155.7|86206.5|86169|86194|86155.1|20
1634662170000|2021-10-19 16:49:30|86205.4|86155.4|86205.3|86155.3|86205.5|86155.5|86204.9|86154.9|15
1634662180000|2021-10-19 16:49:40|86205|86155|86205.9|86155.9|86206.8|86156.8|86204.9|86154.9|28
1634662190000|2021-10-19 16:49:50|86204.7|86154.7|86203.6|86153.6|86204.7|86154.7|86202.7|86152.7|24
1634662200000|2021-10-19 16:50:00|86203.3|86153.3|86199.4|86149.4|86203.3|86153.3|86199.4|86149.4|40
1634662210000|2021-10-19 16:50:10|86199.3|86149.3|86199.9|86149.9|86202.1|86152.1|86197.7|86147.7|47
1634662220000|2021-10-19 16:50:20|86199.6|86149.6|86198.5|86148.5|86200.4|86150.4|86197.5|86147.5|30
1634662230000|2021-10-19 16:50:30|86198.7|86148.7|86199.9|86149.9|86200.9|86150.9|86198.2|86148.2|29
1634662240000|2021-10-19 16:50:40|86199.8|86149.8|86202|86152|86202.8|86152.8|86199.7|86149.7|29
1634662250000|2021-10-19 16:50:50|86201.6|86151.6|86199.9|86149.9|86201.7|86151.7|86199.2|86149.2|40
1634662260000|2021-10-19 16:51:00|86199.7|86149.7|86197.8|86147.8|86200.1|86150.1|86197.8|86147.8|31
1634662270000|2021-10-19 16:51:10|86197.7|86147.7|86198.5|86148.5|86198.6|86148.6|86197.7|86147.7|14
1634662280000|2021-10-19 16:51:20|86198.7|86148.7|86197.9|86147.9|86198.7|86148.7|86197.8|86147.8|18
1634662290000|2021-10-19 16:51:30|86197.8|86147.8|86204.4|86154.4|86205.2|86155.2|86197.7|86147.7|32
1634662300000|2021-10-19 16:51:40|86204.3|86154.3|86205.4|86155.4|86206.3|86156.3|86203.9|86153.9|35
1634662310000|2021-10-19 16:51:50|86204.9|86154.9|86204.4|86154.4|86205.9|86155.9|86203.9|86153.9|24
1634662320000|2021-10-19 16:52:00|86204.3|86154.3|86205.8|86155.8|86208.2|86158.2|86203.2|86153.2|30
1634662330000|2021-10-19 16:52:10|86205.2|86155.2|86205|86155|86206.4|86156.4|86204.5|86154.5|35
1634662340000|2021-10-19 16:52:20|86204.9|86154.9|86204.8|86154.8|86205.9|86155.9|86204.3|86154.3|33
1634662350000|2021-10-19 16:52:30|86204.9|86154.9|86203.8|86153.8|86205.1|86155.1|86203.5|86153.5|20
1634662360000|2021-10-19 16:52:40|86203.7|86153.7|86203.7|86153.7|86205|86155|86203.5|86153.5|23
1634662370000|2021-10-19 16:52:50|86203.5|86153.5|86203.7|86153.7|86204.5|86154.5|86203.2|86153.2|22
1634662380000|2021-10-19 16:53:00|86204.2|86154.2|86203.7|86153.7|86204.2|86154.2|86203|86153|21
1634662390000|2021-10-19 16:53:10|86204|86154|86204.4|86154.4|86204.6|86154.6|86203.8|86153.8|18
1634662400000|2021-10-19 16:53:20|86204.5|86154.5|86204.7|86154.7|86205.3|86155.3|86204|86154|9
1634662410000|2021-10-19 16:53:30|86204.8|86154.8|86204.7|86154.7|86206.2|86156.2|86204.4|86154.4|23
1634662420000|2021-10-19 16:53:40|86204.9|86154.9|86205.6|86155.6|86205.6|86155.6|86204.5|86154.5|20
1634662430000|2021-10-19 16:53:50|86206.1|86156.1|86205.8|86155.8|86206.1|86156.1|86203.8|86153.8|29
1634662440000|2021-10-19 16:54:00|86205.7|86155.7|86202.6|86152.6|86205.7|86155.7|86202.6|86152.6|27
1634662450000|2021-10-19 16:54:10|86203.4|86153.4|86203|86153|86203.4|86153.4|86202.7|86152.7|17
1634662460000|2021-10-19 16:54:20|86202.4|86152.4|86204.7|86154.7|86204.7|86154.7|86202.4|86152.4|19
1634662470000|2021-10-19 16:54:30|86204.5|86154.5|86205|86155|86205.2|86155.2|86203.7|86153.7|25
1634662480000|2021-10-19 16:54:40|86204.8|86154.8|86204.2|86154.2|86205|86164.1|86189.1|86152.5|31
1634662490000|2021-10-19 16:54:50|86204.5|86154.5|86203.1|86153.1|86205|86155|86203.1|86153.1|18
1634662500000|2021-10-19 16:55:00|86202.9|86152.9|86205.3|86155.3|86205.4|86155.4|86202.9|86152.9|24
1634662510000|2021-10-19 16:55:10|86205.4|86155.4|86205.9|86155.9|86206.1|86156.1|86204.8|86154.8|18
1634662520000|2021-10-19 16:55:20|86205.5|86155.5|86206.6|86156.6|86206.6|86156.6|86205.2|86155.2|19
1634662530000|2021-10-19 16:55:30|86206.5|86156.5|86204.4|86154.4|86207.4|86157.4|86203.5|86153.5|29
1634662540000|2021-10-19 16:55:40|86204.9|86154.9|86204.6|86154.6|86205.4|86155.4|86203.2|86153.2|35
1634662550000|2021-10-19 16:55:50|86204.2|86154.2|86204.5|86154.5|86205.3|86155.3|86203.9|86153.9|34
1634662560000|2021-10-19 16:56:00|86204.8|86154.8|86204.5|86154.5|86205.7|86155.7|86203.8|86153.8|19
1634662570000|2021-10-19 16:56:10|86204.8|86154.8|86190.7|86165.7|86206.8|86165.7|86190.4|86154.3|30
1634662580000|2021-10-19 16:56:20|86189.8|86164.8|86202.6|86152.6|86203.4|86166.5|86189.8|86152.4|29
1634662590000|2021-10-19 16:56:30|86202.4|86152.4|86203|86153|86203.3|86153.3|86202.3|86152.3|22
1634662600000|2021-10-19 16:56:40|86202.8|86152.8|86203.5|86153.5|86203.8|86153.8|86202.8|86152.8|14
1634662610000|2021-10-19 16:56:50|86203.2|86153.2|86203.9|86153.9|86204.1|86154.1|86203.2|86153.2|10
1634662620000|2021-10-19 16:57:00|86204|86154|86203.2|86153.2|86205.3|86155.3|86203.1|86153.1|19
1634662630000|2021-10-19 16:57:10|86202.8|86152.8|86202.8|86152.8|86203.3|86153.3|86202.2|86152.2|13
1634662640000|2021-10-19 16:57:20|86202.9|86152.9|86199.2|86149.2|86202.9|86152.9|86199.1|86149.1|16
1634662650000|2021-10-19 16:57:30|86197.6|86147.6|86195|86145|86198.5|86148.5|86195|86145|34
1634662660000|2021-10-19 16:57:40|86195.4|86145.4|86195.7|86145.7|86195.8|86145.8|86194.7|86144.7|33
1634662670000|2021-10-19 16:57:50|86195.8|86145.8|86195.4|86145.4|86197.3|86147.3|86194.9|86144.9|34
1634662680000|2021-10-19 16:58:00|86195.2|86145.2|86194.8|86144.8|86196.1|86146.1|86194.1|86144.1|32
1634662690000|2021-10-19 16:58:10|86195.2|86145.2|86194.5|86144.5|86195.6|86145.6|86194.1|86144.1|32
1634662700000|2021-10-19 16:58:20|86194.4|86144.4|86200.6|86150.6|86201.1|86151.1|86193.8|86143.8|30
1634662710000|2021-10-19 16:58:30|86201|86151|86201.1|86151.1|86201.8|86151.8|86200.4|86150.4|32
1634662720000|2021-10-19 16:58:40|86200.3|86150.3|86199.8|86149.8|86201|86151|86199.7|86149.7|25
1634662730000|2021-10-19 16:58:50|86199.9|86149.9|86200.2|86150.2|86200.6|86150.6|86199.7|86149.7|17
1634662740000|2021-10-19 16:59:00|86201|86151|86196.7|86146.7|86201|86151|86195.2|86145.2|52
1634662750000|2021-10-19 16:59:10|86195.9|86145.9|86194.7|86144.7|86197.2|86147.2|86194.4|86144.4|37
1634662760000|2021-10-19 16:59:20|86195.3|86145.3|86195.5|86145.5|86196.5|86146.5|86194.2|86144.2|31
1634662770000|2021-10-19 16:59:30|86195|86145|86193.2|86143.2|86195|86145|86192.2|86142.2|19
1634662780000|2021-10-19 16:59:40|86193.3|86143.3|86195.6|86145.6|86199.3|86149.3|86192.8|86142.8|31
1634662790000|2021-10-19 16:59:50|86197.2|86147.2|86197|86147|86198.2|86148.2|86194.7|86144.7|43
1634662800000|2021-10-19 17:00:00|86197.1|86147.1|86202|86152|86204.5|86154.5|86196.2|86146.2|44
1634662810000|2021-10-19 17:00:10|86200.3|86150.3|86196|86146|86201.2|86151.2|86195.6|86145.6|43
1634662820000|2021-10-19 17:00:20|86195.7|86145.7|86195.2|86145.2|86196.8|86146.8|86194.8|86144.8|28
1634662830000|2021-10-19 17:00:30|86194.7|86144.7|86193.3|86143.3|86195.8|86145.8|86193.3|86143.3|28
1634662840000|2021-10-19 17:00:40|86194.8|86144.8|86195.2|86145.2|86195.3|86145.3|86192.3|86142.3|30
1634662850000|2021-10-19 17:00:50|86195.1|86145.1|86194.8|86144.8|86195.1|86145.1|86194|86144|27
1634662860000|2021-10-19 17:01:00|86194.9|86144.9|86196.2|86146.2|86200.5|86150.5|86194.2|86144.2|43
1634662870000|2021-10-19 17:01:10|86194.6|86144.6|86195.1|86145.1|86196.3|86146.3|86194|86144|27
1634662880000|2021-10-19 17:01:20|86195.3|86145.3|86196.8|86146.8|86199.1|86149.1|86194.7|86144.7|45
1634662890000|2021-10-19 17:01:30|86197.2|86147.2|86198.3|86148.3|86198.3|86148.3|86197|86147|18
1634662900000|2021-10-19 17:01:40|86198.2|86148.2|86199.7|86149.7|86200.2|86150.2|86197.7|86147.7|36
1634662910000|2021-10-19 17:01:50|86199|86149|86200|86150|86200|86150|86198.4|86148.4|15
1634662920000|2021-10-19 17:02:00|86198.9|86148.9|86198.6|86148.6|86199.1|86149.1|86197.7|86147.7|35
1634662930000|2021-10-19 17:02:10|86198.7|86148.7|86198.8|86148.8|86202.2|86152.2|86198.3|86148.3|40
1634662940000|2021-10-19 17:02:20|86198.7|86148.7|86199.6|86149.6|86199.6|86149.6|86197.9|86147.9|31
1634662950000|2021-10-19 17:02:30|86199.5|86149.5|86198.8|86148.8|86199.5|86149.5|86198|86148|33
1634662960000|2021-10-19 17:02:40|86198.9|86148.9|86198.6|86148.6|86199.1|86149.1|86198|86148|25
1634662970000|2021-10-19 17:02:50|86198.7|86148.7|86199.3|86149.3|86199.5|86149.5|86198.4|86148.4|33
1634662980000|2021-10-19 17:03:00|86198.3|86148.3|86203.2|86153.2|86204|86159.7|86184.6|86147.1|39
1634662990000|2021-10-19 17:03:10|86203.3|86153.3|86204.8|86154.8|86205.9|86155.9|86200.5|86150.5|38
1634663000000|2021-10-19 17:03:20|86204.7|86154.7|86203.9|86153.9|86204.9|86154.9|86202.5|86152.5|37
1634663010000|2021-10-19 17:03:30|86203.4|86153.4|86204.9|86154.9|86204.9|86154.9|86203.1|86153.1|24
1634663020000|2021-10-19 17:03:40|86204.8|86154.8|86204.2|86154.2|86205.5|86155.5|86203.7|86153.7|23
1634663030000|2021-10-19 17:03:50|86204.4|86154.4|86203.5|86153.5|86206.1|86156.1|86203.5|86153.5|34
1634663040000|2021-10-19 17:04:00|86202.8|86152.8|86201.4|86151.4|86204|86154|86200.6|86150.6|30
1634663050000|2021-10-19 17:04:10|86201.5|86151.5|86199.8|86149.8|86202|86152|86198.4|86148.4|29
1634663060000|2021-10-19 17:04:20|86199.4|86149.4|86200.3|86150.3|86200.3|86150.3|86199.4|86149.4|21
1634663070000|2021-10-19 17:04:30|86199.3|86149.3|86197.9|86147.9|86201|86151|86197.9|86147.9|31
1634663080000|2021-10-19 17:04:40|86198.5|86148.5|86198.9|86148.9|86199.8|86149.8|86197.6|86147.6|38
1634663090000|2021-10-19 17:04:50|86197.4|86147.4|86197.8|86147.8|86199.4|86149.4|86197.4|86147.4|21
1634663100000|2021-10-19 17:05:00|86198.1|86148.1|86199.3|86149.3|86199.5|86149.5|86197.8|86147.8|31
1634663110000|2021-10-19 17:05:10|86198.4|86148.4|86199.1|86149.1|86200.2|86150.2|86198.1|86148.1|24
1634663120000|2021-10-19 17:05:20|86198.9|86148.9|86192|86142|86200.7|86160.2|86185.2|86142|59
1634663130000|2021-10-19 17:05:30|86193.9|86143.9|86193.2|86143.2|86194|86144|86191.8|86141.8|41
1634663140000|2021-10-19 17:05:40|86193.5|86143.5|86193.5|86143.5|86194|86144|86193.1|86143.1|24
1634663150000|2021-10-19 17:05:50|86193.3|86143.3|86192.2|86142.2|86193.8|86143.8|86190.9|86140.9|21
1634663160000|2021-10-19 17:06:00|86193|86143|86195|86145|86195.1|86145.1|86192|86142|42
1634663170000|2021-10-19 17:06:10|86194.9|86144.9|86191.8|86141.8|86195.1|86145.1|86190.9|86140.9|39
1634663180000|2021-10-19 17:06:20|86194.4|86144.4|86196.8|86146.8|86198.2|86148.2|86191.2|86141.2|57
1634663190000|2021-10-19 17:06:30|86197.3|86147.3|86196.4|86146.4|86197.7|86147.7|86195.4|86145.4|28
1634663200000|2021-10-19 17:06:40|86195.6|86145.6|86192.6|86142.6|86196.2|86146.2|86191.8|86141.8|30
1634663210000|2021-10-19 17:06:50|86192.8|86142.8|86193.5|86143.5|86193.8|86143.8|86192.5|86142.5|25
1634663220000|2021-10-19 17:07:00|86193.6|86143.6|86192.2|86142.2|86194.2|86144.2|86191.1|86141.1|21
1634663230000|2021-10-19 17:07:10|86191.2|86141.2|86190.5|86140.5|86193|86143|86190.2|86140.2|30
1634663240000|2021-10-19 17:07:20|86190.2|86140.2|86194|86144|86194|86144|86190.2|86140.2|35
1634663250000|2021-10-19 17:07:30|86194.2|86144.2|86196.1|86146.1|86196.1|86146.1|86194.2|86144.2|33
1634663260000|2021-10-19 17:07:40|86196.8|86146.8|86195.7|86145.7|86196.8|86146.8|86195.6|86145.6|26
1634663270000|2021-10-19 17:07:50|86196|86146|86196.4|86146.4|86196.5|86146.5|86194.9|86144.9|33
1634663280000|2021-10-19 17:08:00|86196.5|86146.5|86196.5|86146.5|86197.5|86147.5|86196.1|86146.1|22
1634663290000|2021-10-19 17:08:10|86195.9|86145.9|86196.9|86146.9|86197.5|86147.5|86195.9|86145.9|28
1634663300000|2021-10-19 17:08:20|86196.8|86146.8|86197.5|86147.5|86197.7|86147.7|86196.1|86146.1|32
1634663310000|2021-10-19 17:08:30|86197.7|86147.7|86196.8|86146.8|86197.7|86147.7|86196.3|86146.3|33
1634663320000|2021-10-19 17:08:40|86196.3|86146.3|86195.9|86145.9|86196.8|86146.8|86195.3|86145.3|36
1634663330000|2021-10-19 17:08:50|86195.8|86145.8|86195.4|86145.4|86196.4|86146.4|86195.1|86145.1|29
1634663340000|2021-10-19 17:09:00|86194.4|86144.4|86196.1|86146.1|86196.1|86146.1|86194.4|86144.4|30
1634663350000|2021-10-19 17:09:10|86195.2|86145.2|86191.4|86141.4|86195.2|86145.2|86189|86139|37
1634663360000|2021-10-19 17:09:20|86192.1|86142.1|86189|86139|86192.1|86142.1|86189|86139|41
1634663370000|2021-10-19 17:09:30|86189.1|86139.1|86189.2|86139.2|86189.8|86139.8|86187.3|86137.3|32
1634663380000|2021-10-19 17:09:40|86189.5|86139.5|86189.2|86139.2|86189.5|86139.5|86188.8|86138.8|17
1634663390000|2021-10-19 17:09:50|86188.2|86138.2|86189.3|86139.3|86189.4|86139.4|86188.2|86138.2|14
1634663400000|2021-10-19 17:10:00|86188.9|86138.9|86189.3|86139.3|86191.3|86141.3|86187.7|86137.7|26
1634663410000|2021-10-19 17:10:10|86190|86140|86187.9|86137.9|86190|86140|86187.3|86137.3|24
1634663420000|2021-10-19 17:10:20|86188|86138|86189.1|86139.1|86189.1|86139.1|86186.6|86136.6|17
1634663430000|2021-10-19 17:10:30|86188|86138|86184|86134|86188.4|86138.4|86181.6|86131.6|39
1634663440000|2021-10-19 17:10:40|86184.5|86134.5|86181.4|86131.4|86184.9|86134.9|86179.9|86129.9|37
1634663450000|2021-10-19 17:10:50|86181.3|86131.3|86179.9|86129.9|86182.5|86132.5|86179.9|86129.9|39
1634663460000|2021-10-19 17:11:00|86180|86130|86182.7|86132.7|86184.4|86134.4|86180|86130|39
1634663470000|2021-10-19 17:11:10|86183.1|86133.1|86181.4|86131.4|86183.4|86133.4|86181.4|86131.4|33
1634663480000|2021-10-19 17:11:20|86181.2|86131.2|86178.5|86128.5|86182|86132|86178|86128|28
1634663490000|2021-10-19 17:11:30|86178.3|86128.3|86177.2|86127.2|86179.3|86129.3|86177.2|86127.2|34
1634663500000|2021-10-19 17:11:40|86177.6|86127.6|86177.3|86127.3|86178.9|86128.9|86176.1|86126.1|25
1634663510000|2021-10-19 17:11:50|86177.1|86127.1|86177.3|86127.3|86177.8|86127.8|86175.9|86125.9|22
1634663520000|2021-10-19 17:12:00|86177.8|86127.8|86176|86126|86178.6|86128.6|86174.8|86124.8|17
1634663530000|2021-10-19 17:12:10|86175.8|86125.8|86180.4|86130.4|86180.4|86130.4|86175.8|86125.8|34
1634663540000|2021-10-19 17:12:20|86179.9|86129.9|86179.3|86129.3|86179.9|86129.9|86178.4|86128.4|30
1634663550000|2021-10-19 17:12:30|86179.4|86129.4|86179.3|86129.3|86179.8|86129.8|86178.6|86128.6|23
1634663560000|2021-10-19 17:12:40|86179.1|86129.1|86177.8|86127.8|86179.5|86129.5|86177.3|86127.3|20
1634663570000|2021-10-19 17:12:50|86178.5|86128.5|86177.6|86127.6|86179.2|86129.2|86176.4|86126.4|32
1634663580000|2021-10-19 17:13:00|86177.7|86127.7|86177.9|86127.9|86178.2|86128.2|86176|86126|24
1634663590000|2021-10-19 17:13:10|86177.8|86127.8|86178.9|86128.9|86179|86129|86177.8|86127.8|20
1634663600000|2021-10-19 17:13:20|86179.3|86129.3|86178.8|86128.8|86179.5|86129.5|86178.7|86128.7|26
1634663610000|2021-10-19 17:13:30|86177.9|86127.9|86177.9|86127.9|86178.8|86128.8|86177.6|86127.6|25
1634663620000|2021-10-19 17:13:40|86178.2|86128.2|86176.8|86126.8|86180.2|86130.2|86173.5|86123.5|38
1634663630000|2021-10-19 17:13:50|86176.2|86126.2|86174.8|86124.8|86176.7|86126.7|86172.9|86122.9|36
1634663640000|2021-10-19 17:14:00|86174.2|86124.2|86172.5|86122.5|86174.8|86124.8|86171.6|86121.6|28
1634663650000|2021-10-19 17:14:10|86172.4|86122.4|86171.9|86121.9|86173|86123|86170.8|86120.8|21
1634663660000|2021-10-19 17:14:20|86172.2|86122.2|86170.2|86120.2|86172.2|86122.2|86170.1|86120.1|23
1634663670000|2021-10-19 17:14:30|86170.5|86120.5|86168.4|86118.4|86171.5|86121.5|86165.6|86115.6|39
1634663680000|2021-10-19 17:14:40|86168.3|86118.3|86164.2|86114.2|86168.8|86118.8|86162.8|86112.8|36
1634663690000|2021-10-19 17:14:50|86163.5|86113.5|86159.2|86109.2|86163.5|86113.5|86157.2|86107.2|48
1634663700000|2021-10-19 17:15:00|86161.4|86111.4|86163.2|86113.2|86164.9|86114.9|86158|86108|45
1634663710000|2021-10-19 17:15:10|86163|86113|86162.3|86112.3|86163.6|86113.6|86161.1|86111.1|35
1634663720000|2021-10-19 17:15:20|86162.4|86112.4|86159.2|86109.2|86162.4|86112.4|86159.2|86109.2|28
1634663730000|2021-10-19 17:15:30|86159.9|86109.9|86159.1|86109.1|86160.4|86110.4|86158.2|86108.2|38
1634663740000|2021-10-19 17:15:40|86159|86109|86160|86110|86160.5|86110.5|86158.5|86108.5|40
1634663750000|2021-10-19 17:15:50|86160.1|86110.1|86160.8|86110.8|86160.8|86110.8|86160|86110|17
1634663760000|2021-10-19 17:16:00|86160.7|86110.7|86159.5|86109.5|86160.7|86110.7|86158.2|86108.2|36
1634663770000|2021-10-19 17:16:10|86159.6|86109.6|86162.5|86112.5|86162.8|86112.8|86158.8|86108.8|33
1634663780000|2021-10-19 17:16:20|86160.6|86110.6|86161.1|86111.1|86161.8|86111.8|86160.6|86110.6|21
1634663790000|2021-10-19 17:16:30|86161|86111|86161.6|86111.6|86161.8|86111.8|86159|86109|33
1634663800000|2021-10-19 17:16:40|86161.8|86111.8|86162.3|86112.3|86162.4|86112.4|86161.2|86111.2|14
1634663810000|2021-10-19 17:16:50|86162.1|86112.1|86159.6|86109.6|86162.2|86112.2|86159.2|86109.2|36
1634663820000|2021-10-19 17:17:00|86159.3|86109.3|86157.3|86107.3|86159.3|86109.3|86157.3|86107.3|33
1634663830000|2021-10-19 17:17:10|86157.2|86107.2|86158.1|86108.1|86158.5|86108.5|86157.2|86107.2|24
1634663840000|2021-10-19 17:17:20|86158.4|86108.4|86157|86107|86158.4|86108.4|86157|86107|16
1634663850000|2021-10-19 17:17:30|86157.2|86107.2|86152.1|86102.1|86159|86109|86150.9|86100.9|29
1634663860000|2021-10-19 17:17:40|86151.8|86101.8|86151.2|86101.2|86152.8|86102.8|86149.2|86099.2|40
1634663870000|2021-10-19 17:17:50|86151.7|86101.7|86149.4|86099.4|86151.7|86101.7|86149.3|86099.3|31
1634663880000|2021-10-19 17:18:00|86149.7|86099.7|86144.6|86094.6|86150.4|86100.4|86142.5|86092.5|34
1634663890000|2021-10-19 17:18:10|86144.9|86094.9|86146.8|86096.8|86147.3|86097.3|86144.8|86094.8|30
1634663900000|2021-10-19 17:18:20|86146.7|86096.7|86147.7|86097.7|86147.8|86097.8|86146.6|86096.6|18
1634663910000|2021-10-19 17:18:30|86147.6|86097.6|86146.1|86096.1|86148.4|86098.4|86146.1|86096.1|16
1634663920000|2021-10-19 17:18:40|86145.7|86095.7|86146.6|86096.6|86147.3|86097.3|86145.7|86095.7|16
1634663930000|2021-10-19 17:18:50|86146.7|86096.7|86143.7|86093.7|86146.9|86096.9|86143|86093|23
1634663940000|2021-10-19 17:19:00|86144.2|86094.2|86144.8|86094.8|86145|86095|86143.4|86093.4|25
1634663950000|2021-10-19 17:19:10|86144.5|86094.5|86144.5|86094.5|86145.5|86095.5|86143.5|86093.5|19
1634663960000|2021-10-19 17:19:20|86144.3|86094.3|86145|86095|86145.6|86095.6|86144.2|86094.2|24
1634663970000|2021-10-19 17:19:30|86145.3|86095.3|86144.9|86094.9|86145.3|86095.3|86142.7|86092.7|20
1634663980000|2021-10-19 17:19:40|86144.2|86094.2|86147.1|86097.1|86149|86099|86144.2|86094.2|26
1634663990000|2021-10-19 17:19:50|86147.5|86097.5|86148.1|86098.1|86148.2|86098.2|86147.5|86097.5|16
1634664000000|2021-10-19 17:20:00|86149.2|86099.2|86151.1|86101.1|86151.1|86101.1|86149.2|86099.2|41
1634664010000|2021-10-19 17:20:10|86150.4|86100.4|86152.1|86102.1|86152.1|86102.1|86150.4|86100.4|30
1634664020000|2021-10-19 17:20:20|86152|86102|86152|86102|86152.5|86102.5|86151|86101|34
1634664030000|2021-10-19 17:20:30|86151.7|86101.7|86141.5|86116.5|86153.1|86116.5|86138.8|86101.4|35
1634664040000|2021-10-19 17:20:40|86141.3|86116.3|86152.3|86102.3|86155.8|86116.7|86141.1|86101.5|46
1634664050000|2021-10-19 17:20:50|86152.7|86102.7|86152.2|86102.2|86155.7|86105.7|86150.5|86100.5|27
1634664060000|2021-10-19 17:21:00|86152.1|86102.1|86152.6|86102.6|86152.8|86102.8|86150.9|86100.9|19
1634664070000|2021-10-19 17:21:10|86152.7|86102.7|86152.7|86102.7|86153.6|86103.6|86152.6|86102.6|19
1634664080000|2021-10-19 17:21:20|86152.8|86102.8|86154.4|86104.4|86154.5|86104.5|86152.6|86102.6|18
1634664090000|2021-10-19 17:21:30|86154.5|86104.5|86154|86104|86155.8|86105.8|86153.7|86103.7|18
1634664100000|2021-10-19 17:21:40|86154.3|86104.3|86155.2|86105.2|86157|86107|86152.8|86102.8|34
1634664110000|2021-10-19 17:21:50|86155.4|86105.4|86155.8|86105.8|86156.9|86106.9|86154.5|86104.5|30
1634664120000|2021-10-19 17:22:00|86156|86106|86154.3|86104.3|86156|86106|86152.7|86102.7|34
1634664130000|2021-10-19 17:22:10|86154|86104|86153.7|86103.7|86155.4|86105.4|86153.5|86103.5|20
1634664140000|2021-10-19 17:22:20|86154.2|86104.2|86151.1|86101.1|86154.2|86104.2|86150|86100|26
1634664150000|2021-10-19 17:22:30|86151.5|86101.5|86149.3|86099.3|86151.5|86101.5|86147.6|86097.6|23
1634664160000|2021-10-19 17:22:40|86149.4|86099.4|86150.7|86100.7|86150.7|86100.7|86148.6|86098.6|23
1634664170000|2021-10-19 17:22:50|86150.3|86100.3|86150.3|86100.3|86150.3|86100.3|86149|86099|17
1634664180000|2021-10-19 17:23:00|86150.5|86100.5|86150.2|86100.2|86150.6|86100.6|86149.9|86099.9|14
1634664190000|2021-10-19 17:23:10|86150|86100|86150.7|86100.7|86150.7|86100.7|86150|86100|11
1634664200000|2021-10-19 17:23:20|86149|86099|86152.4|86102.4|86153|86103|86149|86099|16
1634664210000|2021-10-19 17:23:30|86152.5|86102.5|86153.1|86103.1|86153.2|86103.2|86151.9|86101.9|25
1634664220000|2021-10-19 17:23:40|86152.9|86102.9|86151.5|86101.5|86152.9|86102.9|86150.2|86100.2|30
1634664230000|2021-10-19 17:23:50|86151.3|86101.3|86152|86102|86154.5|86104.5|86151.1|86101.1|25
1634664240000|2021-10-19 17:24:00|86152.2|86102.2|86152.3|86102.3|86154.3|86104.3|86152.2|86102.2|22
1634664250000|2021-10-19 17:24:10|86152.7|86102.7|86153.5|86103.5|86155.3|86105.3|86152.3|86102.3|27
1634664260000|2021-10-19 17:24:20|86153.7|86103.7|86150.8|86100.8|86153.7|86103.7|86149.7|86099.7|24
1634664270000|2021-10-19 17:24:30|86150.6|86100.6|86150.6|86100.6|86151.3|86101.3|86150|86100|14
1634664280000|2021-10-19 17:24:40|86150.1|86100.1|86150.9|86100.9|86150.9|86100.9|86149.9|86099.9|16
1634664290000|2021-10-19 17:24:50|86151|86101|86150|86100|86151|86101|86149|86099|18
1634664300000|2021-10-19 17:25:00|86151.2|86101.2|86150.2|86100.2|86151.2|86101.2|86149.7|86099.7|15
1634664310000|2021-10-19 17:25:10|86150|86100|86142.5|86092.5|86150|86100|86142|86092|33
1634664320000|2021-10-19 17:25:20|86143.8|86093.8|86142.7|86092.7|86144.1|86094.1|86142.6|86092.6|35
1634664330000|2021-10-19 17:25:30|86143.1|86093.1|86143|86093|86143.4|86093.4|86142.1|86092.1|16
1634664340000|2021-10-19 17:25:40|86142.8|86092.8|86142.9|86092.9|86143.7|86093.7|86142.3|86092.3|22
1634664350000|2021-10-19 17:25:50|86142.4|86092.4|86143.2|86093.2|86143.2|86093.2|86141.9|86091.9|20
1634664360000|2021-10-19 17:26:00|86143|86093|86143.9|86093.9|86144|86094|86142.9|86092.9|16
1634664370000|2021-10-19 17:26:10|86143.8|86093.8|86143.2|86093.2|86144.4|86094.4|86141.5|86091.5|23
1634664380000|2021-10-19 17:26:20|86143.3|86093.3|86143.8|86093.8|86145.3|86095.3|86142.1|86092.1|15
1634664390000|2021-10-19 17:26:30|86144.4|86094.4|86151.5|86101.5|86153.1|86103.1|86143|86093|35
1634664400000|2021-10-19 17:26:40|86151.3|86101.3|86152.2|86102.2|86153.7|86103.7|86150.6|86100.6|27
1634664410000|2021-10-19 17:26:50|86152.5|86102.5|86153.9|86103.9|86154.6|86104.6|86152.5|86102.5|22
1634664420000|2021-10-19 17:27:00|86152.6|86102.6|86153.8|86103.8|86154.6|86104.6|86152.6|86102.6|16
1634664430000|2021-10-19 17:27:10|86153.6|86103.6|86151|86101|86154.3|86104.3|86150.7|86100.7|26
1634664440000|2021-10-19 17:27:20|86151.4|86101.4|86151.9|86101.9|86153.7|86103.7|86150.3|86100.3|16
1634664450000|2021-10-19 17:27:30|86151.8|86101.8|86152|86102|86152.6|86102.6|86151.3|86101.3|14
1634664460000|2021-10-19 17:27:40|86152.2|86102.2|86151.7|86101.7|86153.4|86103.4|86150.9|86100.9|29
1634664470000|2021-10-19 17:27:50|86151.4|86101.4|86152.1|86102.1|86153.1|86103.1|86150.7|86100.7|30
1634664480000|2021-10-19 17:28:00|86152.3|86102.3|86153.8|86103.8|86154.2|86104.2|86151.2|86101.2|30
1634664490000|2021-10-19 17:28:10|86153.7|86103.7|86151.8|86101.8|86153.9|86103.9|86149.1|86099.1|23
1634664500000|2021-10-19 17:28:20|86151.5|86101.5|86151.7|86101.7|86152.3|86102.3|86150.9|86100.9|13
1634664510000|2021-10-19 17:28:30|86151.6|86101.6|86151.2|86101.2|86156|86106|86149.4|86099.4|32
1634664520000|2021-10-19 17:28:40|86150.5|86100.5|86152.5|86102.5|86152.8|86102.8|86150.3|86100.3|32
1634664530000|2021-10-19 17:28:50|86152.2|86102.2|86151.7|86101.7|86153.1|86103.1|86150.9|86100.9|20
1634664540000|2021-10-19 17:29:00|86151.8|86101.8|86151.2|86101.2|86151.9|86101.9|86150.9|86100.9|23
1634664550000|2021-10-19 17:29:10|86151|86101|86150.5|86100.5|86152.2|86102.2|86150.1|86100.1|24
1634664560000|2021-10-19 17:29:20|86150.9|86100.9|86151.5|86101.5|86152.3|86102.3|86150.4|86100.4|29
1634664570000|2021-10-19 17:29:30|86152.7|86102.7|86150.8|86100.8|86152.7|86102.7|86150.8|86100.8|17
1634664580000|2021-10-19 17:29:40|86150.7|86100.7|86151.4|86101.4|86151.6|86101.6|86150.5|86100.5|19
1634664590000|2021-10-19 17:29:50|86151.3|86101.3|86152.3|86102.3|86152.4|86102.4|86150.8|86100.8|19
1634664600000|2021-10-19 17:30:00|86152.4|86102.4|86152.8|86102.8|86153.1|86103.1|86151.1|86101.1|17
1634664610000|2021-10-19 17:30:10|86152.2|86102.2|86151.9|86101.9|86153.4|86103.4|86150.4|86100.4|23
1634664620000|2021-10-19 17:30:20|86151.5|86101.5|86152.1|86102.1|86153.3|86103.3|86150.7|86100.7|29
1634664630000|2021-10-19 17:30:30|86152|86102|86151.8|86101.8|86153.1|86103.1|86151.3|86101.3|24
1634664640000|2021-10-19 17:30:40|86152.4|86102.4|86153.2|86103.2|86153.3|86103.3|86152.2|86102.2|21
1634664650000|2021-10-19 17:30:50|86153.5|86103.5|86152.5|86102.5|86154.8|86104.8|86151.2|86101.2|16
1634664660000|2021-10-19 17:31:00|86155.2|86105.2|86153.3|86103.3|86155.3|86105.3|86151.9|86101.9|25
1634664670000|2021-10-19 17:31:10|86151.9|86101.9|86153.6|86103.6|86153.6|86103.6|86151.9|86101.9|28
1634664680000|2021-10-19 17:31:20|86153.5|86103.5|86153.6|86103.6|86153.6|86103.6|86153.1|86103.1|20
1634664690000|2021-10-19 17:31:30|86153.5|86103.5|86155.4|86105.4|86156|86106|86153.2|86103.2|15
1634664700000|2021-10-19 17:31:40|86155.2|86105.2|86159.8|86109.8|86159.8|86109.8|86153.9|86103.9|31
1634664710000|2021-10-19 17:31:50|86159.4|86109.4|86156.9|86106.9|86159.4|86109.4|86156|86106|35
1634664720000|2021-10-19 17:32:00|86157.1|86107.1|86153.4|86103.4|86157.3|86107.3|86152.5|86102.5|22
1634664730000|2021-10-19 17:32:10|86151.8|86101.8|86154.3|86104.3|86154.7|86104.7|86151.8|86101.8|27
1634664740000|2021-10-19 17:32:20|86154.5|86104.5|86155.7|86105.7|86156.6|86106.6|86154.2|86104.2|39
1634664750000|2021-10-19 17:32:30|86155.6|86105.6|86156|86106|86156.5|86106.5|86155.4|86105.4|23
1634664760000|2021-10-19 17:32:40|86156.7|86106.7|86156.2|86106.2|86156.7|86106.7|86155.8|86105.8|12
1634664770000|2021-10-19 17:32:50|86156.1|86106.1|86154.2|86104.2|86156.1|86106.1|86151.7|86101.7|43
1634664780000|2021-10-19 17:33:00|86154.1|86104.1|86154.2|86104.2|86155.2|86105.2|86151|86101|37
1634664790000|2021-10-19 17:33:10|86154.5|86104.5|86153.6|86103.6|86156|86106|86153.1|86103.1|23
1634664800000|2021-10-19 17:33:20|86153.7|86103.7|86153|86103|86155.3|86105.3|86153|86103|28
1634664810000|2021-10-19 17:33:30|86152.9|86102.9|86151.6|86101.6|86153.6|86103.6|86151.6|86101.6|21
1634664820000|2021-10-19 17:33:40|86152.1|86102.1|86152.6|86102.6|86153|86103|86150.5|86100.5|12
1634664830000|2021-10-19 17:33:50|86152.4|86102.4|86152.7|86102.7|86153.5|86103.5|86151.5|86101.5|16
1634664840000|2021-10-19 17:34:00|86152.6|86102.6|86152.4|86102.4|86153.3|86103.3|86151.7|86101.7|17
1634664850000|2021-10-19 17:34:10|86152.2|86102.2|86151.2|86101.2|86153.9|86117|86138.5|86099.5|26
1634664860000|2021-10-19 17:34:20|86152.3|86102.3|86152.5|86102.5|86154.4|86104.4|86150.7|86100.7|32
1634664870000|2021-10-19 17:34:30|86152.6|86102.6|86153.4|86103.4|86154.3|86104.3|86152.4|86102.4|33
1634664880000|2021-10-19 17:34:40|86153.6|86103.6|86153.2|86103.2|86154.1|86104.1|86152.9|86102.9|24
1634664890000|2021-10-19 17:34:50|86153.5|86103.5|86150.6|86100.6|86153.5|86103.5|86149.5|86099.5|28
1634664900000|2021-10-19 17:35:00|86150.3|86100.3|86153|86103|86153|86103|86150.3|86100.3|32
1634664910000|2021-10-19 17:35:10|86152.4|86102.4|86151.6|86101.6|86153.3|86103.3|86151.4|86101.4|17
1634664920000|2021-10-19 17:35:20|86152|86102|86155.2|86105.2|86155.2|86105.2|86151.6|86101.6|37
1634664930000|2021-10-19 17:35:30|86154.6|86104.6|86154.3|86104.3|86155.3|86105.3|86151.9|86101.9|20
1634664940000|2021-10-19 17:35:40|86154.2|86104.2|86155|86105|86155.8|86105.8|86153.9|86103.9|27
1634664950000|2021-10-19 17:35:50|86154.6|86104.6|86154.4|86104.4|86154.9|86104.9|86153.9|86103.9|16
1634664960000|2021-10-19 17:36:00|86154.5|86104.5|86153.9|86103.9|86155.5|86105.5|86153.8|86103.8|13
1634664970000|2021-10-19 17:36:10|86153.8|86103.8|86154|86104|86156|86106|86153.5|86103.5|15
1634664980000|2021-10-19 17:36:20|86154.4|86104.4|86153.2|86103.2|86154.9|86104.9|86153.2|86103.2|7
1634664990000|2021-10-19 17:36:30|86153.8|86103.8|86155.2|86105.2|86155.2|86105.2|86153.5|86103.5|22
1634665000000|2021-10-19 17:36:40|86154|86104|86155.1|86105.1|86155.4|86105.4|86154|86104|19
1634665010000|2021-10-19 17:36:50|86155|86105|86154.1|86104.1|86156|86106|86154.1|86104.1|13
1634665020000|2021-10-19 17:37:00|86154.3|86104.3|86154.9|86104.9|86156|86106|86152.8|86102.8|25
1634665030000|2021-10-19 17:37:10|86155.1|86105.1|86154.5|86104.5|86155.7|86105.7|86154.5|86104.5|10
1634665040000|2021-10-19 17:37:20|86154.4|86104.4|86154.9|86104.9|86155.4|86105.4|86154.4|86104.4|16
1634665050000|2021-10-19 17:37:30|86155|86105|86154.7|86104.7|86155.6|86105.6|86154.1|86104.1|24
1634665060000|2021-10-19 17:37:40|86155.4|86105.4|86153.9|86103.9|86155.4|86105.4|86153.2|86103.2|19
1634665070000|2021-10-19 17:37:50|86154|86104|86154.7|86104.7|86155.1|86105.1|86153.1|86103.1|20
1634665080000|2021-10-19 17:38:00|86154.4|86104.4|86154|86104|86156.1|86106.1|86153.8|86103.8|35
1634665090000|2021-10-19 17:38:10|86154.2|86104.2|86154.2|86104.2|86155.9|86105.9|86153.5|86103.5|30
1634665100000|2021-10-19 17:38:20|86154.4|86104.4|86155.2|86105.2|86156|86106|86152.7|86102.7|35
1634665110000|2021-10-19 17:38:30|86154.8|86104.8|86158.6|86108.6|86158.6|86108.6|86154.6|86104.6|44
1634665120000|2021-10-19 17:38:40|86158.8|86108.8|86156.1|86106.1|86158.8|86108.8|86155.7|86105.7|29
1634665130000|2021-10-19 17:38:50|86156|86106|86156.2|86106.2|86156.5|86106.5|86156|86106|15
1634665140000|2021-10-19 17:39:00|86156.3|86106.3|86158.6|86108.6|86158.9|86108.9|86156.2|86106.2|28
1634665150000|2021-10-19 17:39:10|86158.8|86108.8|86160.7|86110.7|86161.7|86111.7|86158.7|86108.7|42
1634665160000|2021-10-19 17:39:20|86161.4|86111.4|86159.7|86109.7|86161.4|86111.4|86159.4|86109.4|21
1634665170000|2021-10-19 17:39:30|86159.9|86109.9|86161.2|86111.2|86161.7|86111.7|86159.8|86109.8|19
1634665180000|2021-10-19 17:39:40|86161.1|86111.1|86160.4|86110.4|86161.7|86111.7|86159.3|86109.3|30
1634665190000|2021-10-19 17:39:50|86160.3|86110.3|86161.8|86111.8|86161.8|86111.8|86160.3|86110.3|20
1634665200000|2021-10-19 17:40:00|86162.1|86112.1|86163.1|86113.1|86163.3|86113.3|86161.8|86111.8|22
1634665210000|2021-10-19 17:40:10|86162.9|86112.9|86170|86120|86170|86120|86162.3|86112.3|24
1634665220000|2021-10-19 17:40:20|86170.3|86120.3|86169.5|86119.5|86170.8|86120.8|86169.4|86119.4|34
1634665230000|2021-10-19 17:40:30|86169.6|86119.6|86164.7|86114.7|86170|86120|86164.7|86114.7|31
1634665240000|2021-10-19 17:40:40|86164.5|86114.5|86165.2|86115.2|86165.6|86115.6|86164.5|86114.5|22
1634665250000|2021-10-19 17:40:50|86165.4|86115.4|86165.7|86115.7|86166.2|86116.2|86165.4|86115.4|12
1634665260000|2021-10-19 17:41:00|86165.6|86115.6|86166.4|86116.4|86166.7|86116.7|86165.3|86115.3|11
1634665270000|2021-10-19 17:41:10|86166.5|86116.5|86164.5|86114.5|86166.5|86116.5|86161.6|86111.6|20
1634665280000|2021-10-19 17:41:20|86164|86114|86164.2|86114.2|86164.6|86114.6|86163.8|86113.8|14
1634665290000|2021-10-19 17:41:30|86164.3|86114.3|86166.6|86116.6|86166.9|86116.9|86164.3|86114.3|23
1634665300000|2021-10-19 17:41:40|86166.3|86116.3|86167|86117|86167|86117|86165.1|86115.1|22
1634665310000|2021-10-19 17:41:50|86166.4|86116.4|86163.7|86113.7|86166.8|86116.8|86163.7|86113.7|26
1634665320000|2021-10-19 17:42:00|86163.8|86113.8|86162.5|86112.5|86164.7|86114.7|86162.1|86112.1|33
1634665330000|2021-10-19 17:42:10|86162.3|86112.3|86157.5|86107.5|86162.5|86112.5|86157.4|86107.4|34
1634665340000|2021-10-19 17:42:20|86157.6|86107.6|86155.1|86105.1|86158.2|86108.2|86154.8|86104.8|28
1634665350000|2021-10-19 17:42:30|86155.6|86105.6|86158.3|86108.3|86159.3|86109.3|86155.5|86105.5|43
1634665360000|2021-10-19 17:42:40|86158.4|86108.4|86158.9|86108.9|86161.4|86111.4|86157.7|86107.7|31
1634665370000|2021-10-19 17:42:50|86158.7|86108.7|86157.6|86107.6|86159.2|86109.2|86157|86107|44
1634665380000|2021-10-19 17:43:00|86156.6|86106.6|86154.6|86104.6|86158.2|86108.2|86154.2|86104.2|46
1634665390000|2021-10-19 17:43:10|86155.1|86105.1|86155.1|86105.1|86155.6|86105.6|86154.6|86104.6|38
1634665400000|2021-10-19 17:43:20|86154.6|86104.6|86153.8|86103.8|86154.9|86104.9|86153.6|86103.6|24
1634665410000|2021-10-19 17:43:30|86153.7|86103.7|86155.1|86105.1|86155.4|86105.4|86153.6|86103.6|27
1634665420000|2021-10-19 17:43:40|86155.4|86105.4|86155.3|86105.3|86155.6|86105.6|86154.9|86104.9|20
1634665430000|2021-10-19 17:43:50|86155.2|86105.2|86157.5|86107.5|86157.5|86107.5|86155.2|86105.2|30
1634665440000|2021-10-19 17:44:00|86157|86107|86156.9|86106.9|86158.3|86108.3|86155.8|86105.8|44
1634665450000|2021-10-19 17:44:10|86157.1|86107.1|86157.4|86107.4|86157.9|86107.9|86156.7|86106.7|37
1634665460000|2021-10-19 17:44:20|86157.5|86107.5|86157.4|86107.4|86157.5|86107.5|86157|86107|21
1634665470000|2021-10-19 17:44:30|86156.9|86106.9|86156.5|86106.5|86157.1|86107.1|86156.3|86106.3|23
1634665480000|2021-10-19 17:44:40|86156.8|86106.8|86157.5|86107.5|86158.2|86108.2|86156.7|86106.7|28
1634665490000|2021-10-19 17:44:50|86157.9|86107.9|86157.6|86107.6|86158|86108|86157|86107|16
1634665500000|2021-10-19 17:45:00|86158|86108|86155.9|86105.9|86158.2|86108.2|86155.1|86105.1|21
1634665510000|2021-10-19 17:45:10|86156.4|86106.4|86155.3|86105.3|86156.4|86106.4|86154.9|86104.9|29
1634665520000|2021-10-19 17:45:20|86155.2|86105.2|86155.6|86105.6|86156.1|86106.1|86154.8|86104.8|25
1634665530000|2021-10-19 17:45:30|86155.4|86105.4|86152.9|86102.9|86156.3|86106.3|86151.6|86101.6|40
1634665540000|2021-10-19 17:45:40|86153|86103|86153.9|86103.9|86154.2|86104.2|86152.9|86102.9|29
1634665550000|2021-10-19 17:45:50|86154.1|86104.1|86155|86105|86155.1|86105.1|86153.5|86103.5|23
1634665560000|2021-10-19 17:46:00|86155.1|86105.1|86155.6|86105.6|86157.1|86107.1|86154.9|86104.9|39
1634665570000|2021-10-19 17:46:10|86156.4|86106.4|86157.2|86107.2|86157.3|86107.3|86156.4|86106.4|25
1634665580000|2021-10-19 17:46:20|86157.3|86107.3|86157.5|86107.5|86157.6|86107.6|86157|86107|23
1634665590000|2021-10-19 17:46:30|86157.4|86107.4|86157.6|86107.6|86158.4|86108.4|86156.5|86106.5|44
1634665600000|2021-10-19 17:46:40|86157.2|86107.2|86157.6|86107.6|86158.4|86108.4|86156.3|86106.3|29
1634665610000|2021-10-19 17:46:50|86157.1|86107.1|86162.8|86112.8|86163.9|86113.9|86156.6|86106.6|41
1634665620000|2021-10-19 17:47:00|86163|86113|86161.3|86111.3|86163|86113|86161.3|86111.3|30
1634665630000|2021-10-19 17:47:10|86161.4|86111.4|86158.8|86108.8|86162.1|86112.1|86158.4|86108.4|31
1634665640000|2021-10-19 17:47:20|86159|86109|86160.3|86110.3|86160.6|86110.6|86158.8|86108.8|13
1634665650000|2021-10-19 17:47:30|86160.4|86110.4|86159.4|86109.4|86162.9|86112.9|86158.6|86108.6|43
1634665660000|2021-10-19 17:47:40|86159.6|86109.6|86163.4|86113.4|86163.8|86113.8|86158.6|86108.6|42
1634665670000|2021-10-19 17:47:50|86163.6|86113.6|86162.2|86112.2|86165|86115|86162|86112|51
1634665680000|2021-10-19 17:48:00|86162.6|86112.6|86161.6|86111.6|86162.6|86112.6|86161.3|86111.3|22
1634665690000|2021-10-19 17:48:10|86161.4|86111.4|86162.3|86112.3|86162.6|86112.6|86161.1|86111.1|18
1634665700000|2021-10-19 17:48:20|86162.1|86112.1|86162.7|86112.7|86162.7|86112.7|86162.1|86112.1|8
1634665710000|2021-10-19 17:48:30|86162.9|86112.9|86162.9|86112.9|86163.1|86113.1|86162.8|86112.8|9
1634665720000|2021-10-19 17:48:40|86163.2|86113.2|86163.5|86113.5|86163.5|86113.5|86163.1|86113.1|5
1634665730000|2021-10-19 17:48:50|86163.3|86113.3|86162.5|86112.5|86163.9|86113.9|86162.3|86112.3|18
1634665740000|2021-10-19 17:49:00|86162.9|86112.9|86162.9|86112.9|86162.9|86112.9|86162.4|86112.4|14
1634665750000|2021-10-19 17:49:10|86163|86113|86163.8|86113.8|86163.8|86113.8|86162.9|86112.9|11
1634665760000|2021-10-19 17:49:20|86161.6|86111.6|86163.8|86113.8|86165.3|86115.3|86161.6|86111.6|24
1634665770000|2021-10-19 17:49:30|86163.7|86113.7|86163.9|86113.9|86164.2|86114.2|86163.4|86113.4|28
1634665780000|2021-10-19 17:49:40|86163.8|86113.8|86164.7|86114.7|86164.9|86114.9|86163.8|86113.8|15
1634665790000|2021-10-19 17:49:50|86164.1|86114.1|86163|86113|86164.6|86114.6|86162.2|86112.2|26
1634665800000|2021-10-19 17:50:00|86162.6|86112.6|86165|86115|86165.5|86115.5|86162.6|86112.6|26
1634665810000|2021-10-19 17:50:10|86164.8|86114.8|86164.7|86114.7|86164.8|86114.8|86163.7|86113.7|10
1634665820000|2021-10-19 17:50:20|86164.2|86114.2|86162.9|86112.9|86164.3|86114.3|86161.5|86111.5|23
1634665830000|2021-10-19 17:50:30|86163.1|86113.1|86162.9|86112.9|86163.1|86113.1|86161.7|86111.7|15
1634665840000|2021-10-19 17:50:40|86163|86113|86163.3|86113.3|86163.6|86113.6|86162|86112|12
1634665850000|2021-10-19 17:50:50|86163.2|86113.2|86163|86113|86163.4|86113.4|86162|86112|12
1634665860000|2021-10-19 17:51:00|86162.1|86112.1|86162.2|86112.2|86163.5|86113.5|86161.6|86111.6|20
1634665870000|2021-10-19 17:51:10|86162.4|86112.4|86161.7|86111.7|86162.4|86112.4|86161.5|86111.5|15
1634665880000|2021-10-19 17:51:20|86162|86112|86159.8|86109.8|86162|86112|86158.7|86108.7|29
1634665890000|2021-10-19 17:51:30|86159.9|86109.9|86160.1|86110.1|86160.7|86110.7|86159.8|86109.8|11
1634665900000|2021-10-19 17:51:40|86159.6|86109.6|86159.3|86109.3|86159.6|86109.6|86158.7|86108.7|11
1634665910000|2021-10-19 17:51:50|86159.5|86109.5|86165.2|86115.2|86165.6|86115.6|86159.3|86109.3|33
1634665920000|2021-10-19 17:52:00|86165.3|86115.3|86167.4|86117.4|86168.7|86118.7|86165.1|86115.1|52
1634665930000|2021-10-19 17:52:10|86167.1|86117.1|86166.8|86116.8|86167.9|86117.9|86166.7|86116.7|23
1634665940000|2021-10-19 17:52:20|86166.7|86116.7|86168.6|86118.6|86168.8|86118.8|86166.7|86116.7|34
1634665950000|2021-10-19 17:52:30|86168.7|86118.7|86168.3|86118.3|86169.2|86119.2|86167.6|86117.6|16
1634665960000|2021-10-19 17:52:40|86169.3|86119.3|86168.9|86118.9|86169.3|86119.3|86168.2|86118.2|12
1634665970000|2021-10-19 17:52:50|86168.8|86118.8|86174.7|86124.7|86175.5|86125.5|86168.8|86118.8|25
1634665980000|2021-10-19 17:53:00|86174.2|86124.2|86170.8|86120.8|86175.3|86125.3|86170.8|86120.8|36
1634665990000|2021-10-19 17:53:10|86171.2|86121.2|86172|86122|86172.7|86122.7|86170.9|86120.9|37
1634666000000|2021-10-19 17:53:20|86172.5|86122.5|86171.5|86121.5|86172.7|86122.7|86171.5|86121.5|26
1634666010000|2021-10-19 17:53:30|86171.7|86121.7|86171.8|86121.8|86172.8|86122.8|86171.3|86121.3|28
1634666020000|2021-10-19 17:53:40|86172.1|86122.1|86169.5|86119.5|86172.2|86122.2|86169.1|86119.1|32
1634666030000|2021-10-19 17:53:50|86169.9|86119.9|86170.8|86120.8|86172.1|86122.1|86169.9|86119.9|20
1634666040000|2021-10-19 17:54:00|86170.7|86120.7|86173|86123|86173.5|86123.5|86170.6|86120.6|19
1634666050000|2021-10-19 17:54:10|86173.4|86123.4|86172.5|86122.5|86173.4|86123.4|86171.5|86121.5|16
1634666060000|2021-10-19 17:54:20|86174.6|86124.6|86171.5|86121.5|86174.6|86124.6|86171.5|86121.5|16
1634666070000|2021-10-19 17:54:30|86171.4|86121.4|86171.3|86121.3|86172.1|86122.1|86170.2|86120.2|25
1634666080000|2021-10-19 17:54:40|86171.7|86121.7|86171|86121|86172|86122|86170.9|86120.9|17
1634666090000|2021-10-19 17:54:50|86171.4|86121.4|86168.3|86118.3|86171.6|86121.6|86168.3|86118.3|27
1634666100000|2021-10-19 17:55:00|86169.1|86119.1|86169|86119|86169.1|86119.1|86167.5|86117.5|24
1634666110000|2021-10-19 17:55:10|86169.1|86119.1|86169.3|86119.3|86169.3|86119.3|86168.1|86118.1|18
1634666120000|2021-10-19 17:55:20|86169|86119|86169.9|86119.9|86171.5|86121.5|86168.6|86118.6|19
1634666130000|2021-10-19 17:55:30|86171.1|86121.1|86169.1|86119.1|86171.1|86121.1|86169.1|86119.1|17
1634666140000|2021-10-19 17:55:40|86168.9|86118.9|86168.2|86118.2|86169.8|86119.8|86167.3|86117.3|32
1634666150000|2021-10-19 17:55:50|86168|86118|86169.3|86119.3|86169.3|86119.3|86167.9|86117.9|18
1634666160000|2021-10-19 17:56:00|86169.1|86119.1|86168|86118|86169.2|86119.2|86167.7|86117.7|16
1634666170000|2021-10-19 17:56:10|86168.3|86118.3|86167.7|86117.7|86168.8|86118.8|86167.2|86117.2|18
1634666180000|2021-10-19 17:56:20|86168|86118|86167.5|86117.5|86169.8|86119.8|86167.5|86117.5|25
1634666190000|2021-10-19 17:56:30|86169.3|86119.3|86165.7|86115.7|86169.3|86119.3|86164.3|86114.3|35
1634666200000|2021-10-19 17:56:40|86165.6|86115.6|86168.4|86118.4|86168.5|86118.5|86165.6|86115.6|32
1634666210000|2021-10-19 17:56:50|86167.4|86117.4|86174.1|86124.1|86175.1|86125.1|86167.4|86117.4|32
1634666220000|2021-10-19 17:57:00|86173.6|86123.6|86174.4|86124.4|86174.5|86124.5|86172.9|86122.9|27
1634666230000|2021-10-19 17:57:10|86174.5|86124.5|86172.8|86122.8|86174.9|86124.9|86172.3|86122.3|37
1634666240000|2021-10-19 17:57:20|86173|86123|86173.8|86123.8|86175|86125|86172.3|86122.3|29
1634666250000|2021-10-19 17:57:30|86174.9|86124.9|86175.3|86125.3|86175.9|86125.9|86173.9|86123.9|26
1634666260000|2021-10-19 17:57:40|86175.9|86125.9|86183.9|86133.9|86184|86134|86174.8|86124.8|19
1634666270000|2021-10-19 17:57:50|86184.1|86134.1|86183.9|86133.9|86184.7|86134.7|86182.9|86132.9|22
1634666280000|2021-10-19 17:58:00|86184|86134|86183.8|86133.8|86184.6|86134.6|86181.7|86131.7|25
1634666290000|2021-10-19 17:58:10|86183.7|86133.7|86183.8|86133.8|86184.4|86134.4|86183.1|86133.1|27
1634666300000|2021-10-19 17:58:20|86184.9|86134.9|86182.4|86132.4|86184.9|86134.9|86180.6|86130.6|19
1634666310000|2021-10-19 17:58:30|86182.8|86132.8|86180.6|86130.6|86182.8|86132.8|86179.8|86129.8|36
1634666320000|2021-10-19 17:58:40|86180.5|86130.5|86179|86129|86180.9|86130.9|86178.6|86128.6|28
1634666330000|2021-10-19 17:58:50|86178.9|86128.9|86178.2|86128.2|86179.2|86129.2|86177.4|86127.4|25
1634666340000|2021-10-19 17:59:00|86178.6|86128.6|86178.2|86128.2|86178.9|86128.9|86177.3|86127.3|25
1634666350000|2021-10-19 17:59:10|86177.7|86127.7|86175.9|86125.9|86177.7|86127.7|86175.9|86125.9|16
1634666360000|2021-10-19 17:59:20|86175.8|86125.8|86175.3|86125.3|86176.3|86126.3|86174.7|86124.7|25
1634666370000|2021-10-19 17:59:30|86175.5|86125.5|86175.2|86125.2|86175.8|86125.8|86174.7|86124.7|27
1634666380000|2021-10-19 17:59:40|86175.3|86125.3|86175.7|86125.7|86179.5|86129.5|86175.1|86125.1|46
1634666390000|2021-10-19 17:59:50|86175.5|86125.5|86179.3|86129.3|86180.2|86130.2|86175.3|86125.3|28
1634666400000|2021-10-19 18:00:00|86178.6|86128.6|86178.7|86128.7|86180.5|86130.5|86178.3|86128.3|36
1634666410000|2021-10-19 18:00:10|86178.6|86128.6|86181.3|86131.3|86181.5|86131.5|86178.5|86128.5|30
1634666420000|2021-10-19 18:00:20|86181.4|86131.4|86179.9|86129.9|86181.8|86131.8|86179.9|86129.9|18
1634666430000|2021-10-19 18:00:30|86179.7|86129.7|86179.1|86129.1|86180.7|86130.7|86179|86129|28
1634666440000|2021-10-19 18:00:40|86178.9|86128.9|86178.9|86128.9|86179.4|86141|86165.2|86127.4|26
1634666450000|2021-10-19 18:00:50|86179.3|86129.3|86178.2|86128.2|86179.7|86129.7|86178.2|86128.2|12
1634666460000|2021-10-19 18:01:00|86178.4|86128.4|86180|86130|86180.3|86130.3|86177.8|86127.8|23
1634666470000|2021-10-19 18:01:10|86179.7|86129.7|86179.1|86129.1|86180|86130|86178.6|86128.6|17
1634666480000|2021-10-19 18:01:20|86179.2|86129.2|86180.2|86130.2|86181.3|86131.3|86179.2|86129.2|15
1634666490000|2021-10-19 18:01:30|86180.9|86130.9|86179.7|86129.7|86181.3|86131.3|86179.2|86129.2|19
1634666500000|2021-10-19 18:01:40|86179.8|86129.8|86179.5|86129.5|86179.9|86129.9|86179.4|86129.4|11
1634666510000|2021-10-19 18:01:50|86179.2|86129.2|86180.6|86130.6|86180.6|86130.6|86179.1|86129.1|25
1634666520000|2021-10-19 18:02:00|86180.4|86130.4|86164.4|86139.4|86181.2|86139.4|86164|86127.2|28
1634666530000|2021-10-19 18:02:10|86164.7|86139.7|86182.2|86132.2|86183.7|86140.5|86164.4|86129.1|43
1634666540000|2021-10-19 18:02:20|86182.3|86132.3|86182.1|86132.1|86182.4|86132.4|86181.5|86131.5|25
1634666550000|2021-10-19 18:02:30|86182|86132|86177.5|86127.5|86182.6|86132.6|86177|86127|32
1634666560000|2021-10-19 18:02:40|86176.7|86126.7|86177.9|86127.9|86178.5|86128.5|86176.7|86126.7|28
1634666570000|2021-10-19 18:02:50|86178.1|86128.1|86178.1|86128.1|86178.7|86128.7|86177.7|86127.7|16
1634666580000|2021-10-19 18:03:00|86178.6|86128.6|86177.4|86127.4|86178.6|86128.6|86177.4|86127.4|23
1634666590000|2021-10-19 18:03:10|86177.7|86127.7|86175.1|86125.1|86177.7|86127.7|86174.1|86124.1|31
1634666600000|2021-10-19 18:03:20|86175.2|86125.2|86175.8|86125.8|86175.9|86125.9|86174.5|86124.5|25
1634666610000|2021-10-19 18:03:30|86176|86126|86176.3|86126.3|86176.8|86126.8|86175.4|86125.4|24
1634666620000|2021-10-19 18:03:40|86176.2|86126.2|86180.5|86130.5|86180.5|86130.5|86176.2|86126.2|28
1634666630000|2021-10-19 18:03:50|86180|86130|86186.2|86136.2|86186.6|86136.6|86180|86130|31
1634666640000|2021-10-19 18:04:00|86186.6|86136.6|86187.8|86137.8|86188.5|86138.5|86186.3|86136.3|31
1634666650000|2021-10-19 18:04:10|86188.5|86138.5|86186.2|86136.2|86188.5|86138.5|86185.7|86135.7|22
1634666660000|2021-10-19 18:04:20|86186.3|86136.3|86186.7|86136.7|86186.7|86136.7|86186.2|86136.2|15
1634666670000|2021-10-19 18:04:30|86185.8|86135.8|86187.7|86137.7|86188.2|86138.2|86185.7|86135.7|18
1634666680000|2021-10-19 18:04:40|86188|86138|86192.4|86142.4|86192.4|86142.4|86187.3|86137.3|26
1634666690000|2021-10-19 18:04:50|86192.2|86142.2|86188.8|86138.8|86192.3|86142.3|86187.6|86137.6|36
1634666700000|2021-10-19 18:05:00|86191.3|86141.3|86189.2|86139.2|86191.3|86141.3|86188.3|86138.3|25
1634666710000|2021-10-19 18:05:10|86188.9|86138.9|86188.9|86138.9|86189.4|86139.4|86188.3|86138.3|19
1634666720000|2021-10-19 18:05:20|86188.8|86138.8|86184.5|86134.5|86189.4|86139.4|86183.7|86133.7|26
1634666730000|2021-10-19 18:05:30|86184.3|86134.3|86183.7|86133.7|86186.2|86136.2|86183.7|86133.7|16
1634666740000|2021-10-19 18:05:40|86183.8|86133.8|86182.3|86132.3|86184.7|86134.7|86182.2|86132.2|25
1634666750000|2021-10-19 18:05:50|86182.1|86132.1|86182.2|86132.2|86184|86134|86181.9|86131.9|34
1634666760000|2021-10-19 18:06:00|86182.3|86132.3|86182.7|86132.7|86183.9|86133.9|86179.6|86129.6|45
1634666770000|2021-10-19 18:06:10|86182.6|86132.6|86182.8|86132.8|86182.9|86132.9|86182.1|86132.1|12
1634666780000|2021-10-19 18:06:20|86182.9|86132.9|86179.3|86129.3|86182.9|86132.9|86179.3|86129.3|33
1634666790000|2021-10-19 18:06:30|86179.6|86129.6|86179.4|86129.4|86180.5|86130.5|86179.1|86129.1|21
1634666800000|2021-10-19 18:06:40|86179.3|86129.3|86179.7|86129.7|86180|86130|86179.2|86129.2|20
1634666810000|2021-10-19 18:06:50|86179.5|86129.5|86180.7|86130.7|86180.8|86130.8|86178.6|86128.6|31
1634666820000|2021-10-19 18:07:00|86180.8|86130.8|86181.1|86131.1|86181.4|86131.4|86180|86130|28
1634666830000|2021-10-19 18:07:10|86181.2|86131.2|86172.4|86122.4|86181.2|86131.2|86171.4|86121.4|42
1634666840000|2021-10-19 18:07:20|86172.1|86122.1|86166.5|86116.5|86172.7|86122.7|86166.4|86116.4|31
1634666850000|2021-10-19 18:07:30|86166.6|86116.6|86169.5|86119.5|86170.5|86120.5|86165.6|86115.6|40
1634666860000|2021-10-19 18:07:40|86170.1|86120.1|86169.6|86119.6|86170.4|86120.4|86169.4|86119.4|20
1634666870000|2021-10-19 18:07:50|86169.3|86119.3|86169.8|86119.8|86170.6|86120.6|86169.1|86119.1|16
1634666880000|2021-10-19 18:08:00|86169.9|86119.9|86172.2|86122.2|86173.5|86123.5|86169.5|86119.5|25
1634666890000|2021-10-19 18:08:10|86172.3|86122.3|86170.4|86120.4|86172.5|86122.5|86170.1|86120.1|22
1634666900000|2021-10-19 18:08:20|86170.2|86120.2|86170.6|86120.6|86170.7|86120.7|86169.9|86119.9|17
1634666910000|2021-10-19 18:08:30|86170.5|86120.5|86170.5|86120.5|86171.3|86121.3|86170|86120|23
1634666920000|2021-10-19 18:08:40|86170.3|86120.3|86173|86123|86173.8|86123.8|86170.3|86120.3|46
1634666930000|2021-10-19 18:08:50|86173.1|86123.1|86172.4|86122.4|86174.1|86124.1|86172.4|86122.4|26
1634666940000|2021-10-19 18:09:00|86172.3|86122.3|86171.1|86121.1|86172.3|86122.3|86170.9|86120.9|28
1634666950000|2021-10-19 18:09:10|86171.3|86121.3|86173.2|86123.2|86174.5|86124.5|86171|86121|25
1634666960000|2021-10-19 18:09:20|86173.3|86123.3|86177.1|86127.1|86177.1|86127.1|86172.3|86122.3|27
1634666970000|2021-10-19 18:09:30|86176.5|86126.5|86177.1|86127.1|86178.4|86128.4|86175.7|86125.7|33
1634666980000|2021-10-19 18:09:40|86177.5|86127.5|86177.5|86127.5|86177.9|86127.9|86176.6|86126.6|28
1634666990000|2021-10-19 18:09:50|86177.8|86127.8|86177.9|86127.9|86178.1|86128.1|86177.1|86127.1|11
1634667000000|2021-10-19 18:10:00|86177.2|86127.2|86176|86126|86177.2|86127.2|86175.4|86125.4|28
1634667010000|2021-10-19 18:10:10|86175.8|86125.8|86176.6|86126.6|86176.8|86126.8|86175.6|86125.6|19
1634667020000|2021-10-19 18:10:20|86176.4|86126.4|86177.3|86127.3|86177.3|86127.3|86176.4|86126.4|6
1634667030000|2021-10-19 18:10:30|86177.7|86127.7|86176.7|86126.7|86177.7|86127.7|86176.6|86126.6|30
1634667040000|2021-10-19 18:10:40|86176.6|86126.6|86177.3|86127.3|86177.4|86127.4|86176.6|86126.6|20
1634667050000|2021-10-19 18:10:50|86177.1|86127.1|86176.6|86126.6|86177.5|86127.5|86176.6|86126.6|10
1634667060000|2021-10-19 18:11:00|86176.5|86126.5|86178.1|86128.1|86179.8|86129.8|86176.5|86126.5|39
1634667070000|2021-10-19 18:11:10|86178.2|86128.2|86178.3|86128.3|86179.7|86129.7|86178.1|86128.1|34
1634667080000|2021-10-19 18:11:20|86178.5|86128.5|86176.2|86126.2|86178.9|86128.9|86174.7|86124.7|37
1634667090000|2021-10-19 18:11:30|86176|86126|86177.8|86127.8|86177.8|86127.8|86175.7|86125.7|28
1634667100000|2021-10-19 18:11:40|86177.7|86127.7|86176.9|86126.9|86177.7|86127.7|86176.9|86126.9|22
1634667110000|2021-10-19 18:11:50|86177|86127|86176.8|86126.8|86177.5|86127.5|86176.7|86126.7|12
1634667120000|2021-10-19 18:12:00|86176.5|86126.5|86172.2|86122.2|86176.7|86126.7|86171.6|86121.6|27
1634667130000|2021-10-19 18:12:10|86172|86122|86171.6|86121.6|86173|86123|86171.1|86121.1|32
1634667140000|2021-10-19 18:12:20|86171.7|86121.7|86170.5|86120.5|86171.8|86121.8|86170.3|86120.3|24
1634667150000|2021-10-19 18:12:30|86170.4|86120.4|86170.2|86120.2|86170.8|86120.8|86170.2|86120.2|27
1634667160000|2021-10-19 18:12:40|86170.3|86120.3|86168.6|86118.6|86170.3|86120.3|86168.4|86118.4|32
1634667170000|2021-10-19 18:12:50|86168.5|86118.5|86165.8|86115.8|86168.8|86118.8|86165.6|86115.6|27
1634667180000|2021-10-19 18:13:00|86165.9|86115.9|86165.5|86115.5|86166.2|86116.2|86165.4|86115.4|14
1634667190000|2021-10-19 18:13:10|86165.7|86115.7|86165.6|86115.6|86166|86116|86165.3|86115.3|15
1634667200000|2021-10-19 18:13:20|86165.5|86115.5|86165.6|86115.6|86165.8|86115.8|86165.4|86115.4|13
1634667210000|2021-10-19 18:13:30|86165.7|86115.7|86160.8|86110.8|86165.7|86115.7|86160.8|86110.8|28
1634667220000|2021-10-19 18:13:40|86161.1|86111.1|86162.4|86112.4|86162.5|86112.5|86161.1|86111.1|23
1634667230000|2021-10-19 18:13:50|86161.8|86111.8|86163|86113|86165|86115|86161.8|86111.8|29
1634667240000|2021-10-19 18:14:00|86162.8|86112.8|86161.8|86111.8|86163.6|86113.6|86161.3|86111.3|35
1634667250000|2021-10-19 18:14:10|86161.7|86111.7|86160.4|86110.4|86161.8|86111.8|86160.2|86110.2|28
1634667260000|2021-10-19 18:14:20|86160.5|86110.5|86158.1|86108.1|86160.5|86110.5|86157.1|86107.1|23
1634667270000|2021-10-19 18:14:30|86157.9|86107.9|86157.4|86107.4|86158.9|86108.9|86157.3|86107.3|31
1634667280000|2021-10-19 18:14:40|86156.9|86106.9|86155.2|86105.2|86156.9|86106.9|86154.7|86104.7|33
1634667290000|2021-10-19 18:14:50|86155|86105|86154.8|86104.8|86155.7|86105.7|86154.2|86104.2|35
1634667300000|2021-10-19 18:15:00|86154.2|86104.2|86154.2|86104.2|86154.7|86104.7|86153.5|86103.5|17
1634667310000|2021-10-19 18:15:10|86154.1|86104.1|86154|86104|86155.8|86105.8|86153.4|86103.4|30
1634667320000|2021-10-19 18:15:20|86153.9|86103.9|86153.8|86103.8|86154.5|86104.5|86153.4|86103.4|24
1634667330000|2021-10-19 18:15:30|86153.4|86103.4|86154.2|86104.2|86154.6|86104.6|86153.4|86103.4|11
1634667340000|2021-10-19 18:15:40|86154.4|86104.4|86153.5|86103.5|86154.4|86104.4|86153|86103|14
1634667350000|2021-10-19 18:15:50|86153.1|86103.1|86154.3|86104.3|86155.2|86105.2|86153.1|86103.1|18
1634667360000|2021-10-19 18:16:00|86154.4|86104.4|86154.5|86104.5|86154.9|86104.9|86154.1|86104.1|14
1634667370000|2021-10-19 18:16:10|86154.7|86104.7|86157|86107|86157.5|86107.5|86154.6|86104.6|25
1634667380000|2021-10-19 18:16:20|86156.4|86106.4|86161|86111|86161.1|86111.1|86156.3|86106.3|27
1634667390000|2021-10-19 18:16:30|86161.2|86111.2|86161.1|86111.1|86162.2|86112.2|86160.9|86110.9|23
1634667400000|2021-10-19 18:16:40|86160.8|86110.8|86158.4|86108.4|86161.2|86111.2|86158.4|86108.4|17
1634667410000|2021-10-19 18:16:50|86158.3|86108.3|86155.2|86105.2|86158.4|86108.4|86155.2|86105.2|25
1634667420000|2021-10-19 18:17:00|86155|86105|86156.3|86106.3|86156.4|86106.4|86153.9|86103.9|20
1634667430000|2021-10-19 18:17:10|86155.8|86105.8|86157.6|86107.6|86157.8|86107.8|86155.8|86105.8|18
1634667440000|2021-10-19 18:17:20|86157.7|86107.7|86157.8|86107.8|86158.9|86108.9|86157.6|86107.6|19
1634667450000|2021-10-19 18:17:30|86158|86108|86154.9|86104.9|86158|86108|86154.8|86104.8|20
1634667460000|2021-10-19 18:17:40|86154.8|86104.8|86157.2|86107.2|86157.2|86107.2|86153.8|86103.8|21
1634667470000|2021-10-19 18:17:50|86157.6|86107.6|86156|86106|86157.6|86107.6|86155|86105|28
1634667480000|2021-10-19 18:18:00|86155.8|86105.8|86155.5|86105.5|86156|86106|86155.2|86105.2|13
1634667490000|2021-10-19 18:18:10|86155.4|86105.4|86154.8|86104.8|86155.4|86105.4|86154.3|86104.3|14
1634667500000|2021-10-19 18:18:20|86154.9|86104.9|86154.8|86104.8|86155|86105|86153.8|86103.8|20
1634667510000|2021-10-19 18:18:30|86154.6|86104.6|86154.1|86104.1|86154.6|86104.6|86154|86104|7
1634667520000|2021-10-19 18:18:40|86153.8|86103.8|86153.7|86103.7|86154.9|86104.9|86153.4|86103.4|18
1634667530000|2021-10-19 18:18:50|86153.5|86103.5|86154.4|86104.4|86156.4|86106.4|86153.4|86103.4|30
1634667540000|2021-10-19 18:19:00|86154.5|86104.5|86157.3|86107.3|86158.5|86108.5|86154.2|86104.2|38
1634667550000|2021-10-19 18:19:10|86157.5|86107.5|86157|86107|86158.1|86108.1|86156.7|86106.7|16
1634667560000|2021-10-19 18:19:20|86157.3|86107.3|86156.7|86106.7|86157.4|86107.4|86156.7|86106.7|18
1634667570000|2021-10-19 18:19:30|86156.8|86106.8|86156.8|86106.8|86157.2|86107.2|86156.4|86106.4|16
1634667580000|2021-10-19 18:19:40|86157.9|86107.9|86154|86104|86157.9|86107.9|86153.9|86103.9|34
1634667590000|2021-10-19 18:19:50|86154.2|86104.2|86153.7|86103.7|86154.3|86104.3|86153.2|86103.2|11
1634667600000|2021-10-19 18:20:00|86153.8|86103.8|86154.4|86104.4|86154.9|86104.9|86152.8|86102.8|23
1634667610000|2021-10-19 18:20:10|86154.6|86104.6|86154.5|86104.5|86154.9|86104.9|86154.1|86104.1|18
1634667620000|2021-10-19 18:20:20|86155.8|86105.8|86158|86108|86159.1|86109.1|86155.8|86105.8|25
1634667630000|2021-10-19 18:20:30|86158.7|86108.7|86158.7|86108.7|86159|86109|86156.9|86106.9|23
1634667640000|2021-10-19 18:20:40|86158.4|86108.4|86162.3|86112.3|86162.3|86112.3|86158.2|86108.2|25
1634667650000|2021-10-19 18:20:50|86162.4|86112.4|86166.6|86116.6|86168.6|86118.6|86162.1|86112.1|45
1634667660000|2021-10-19 18:21:00|86166.4|86116.4|86164.9|86114.9|86166.5|86116.5|86163.9|86113.9|37
1634667670000|2021-10-19 18:21:10|86164.8|86114.8|86162|86112|86165.4|86115.4|86161.4|86111.4|39
1634667680000|2021-10-19 18:21:20|86161.4|86111.4|86161.3|86111.3|86162.6|86112.6|86161.1|86111.1|26
1634667690000|2021-10-19 18:21:30|86162.3|86112.3|86162.9|86112.9|86164.8|86114.8|86157.4|86107.4|44
1634667700000|2021-10-19 18:21:40|86163|86113|86162.4|86112.4|86163.3|86113.3|86161.9|86111.9|19
1634667710000|2021-10-19 18:21:50|86162.3|86112.3|86162.5|86112.5|86162.7|86112.7|86162.2|86112.2|13
1634667720000|2021-10-19 18:22:00|86162.6|86112.6|86162.8|86112.8|86162.9|86112.9|86162.6|86112.6|14
1634667730000|2021-10-19 18:22:10|86162.9|86112.9|86163.1|86113.1|86163.6|86113.6|86162.2|86112.2|24
1634667740000|2021-10-19 18:22:20|86163.6|86113.6|86163.2|86113.2|86163.9|86113.9|86161.8|86111.8|21
1634667750000|2021-10-19 18:22:30|86162.9|86112.9|86162.8|86112.8|86163.5|86113.5|86162.7|86112.7|33
1634667760000|2021-10-19 18:22:40|86162.7|86112.7|86163.1|86113.1|86165|86115|86162.5|86112.5|35
1634667770000|2021-10-19 18:22:50|86163.3|86113.3|86166.5|86116.5|86166.7|86116.7|86163.1|86113.1|34
1634667780000|2021-10-19 18:23:00|86166.4|86116.4|86162.8|86112.8|86166.8|86116.8|86162.6|86112.6|39
1634667790000|2021-10-19 18:23:10|86162.9|86112.9|86163.1|86113.1|86163.6|86113.6|86162.7|86112.7|20
1634667800000|2021-10-19 18:23:20|86163.2|86113.2|86162.4|86112.4|86163.3|86113.3|86162.3|86112.3|18
1634667810000|2021-10-19 18:23:30|86162.9|86112.9|86163.5|86113.5|86164.9|86114.9|86162.9|86112.9|23
1634667820000|2021-10-19 18:23:40|86163.4|86113.4|86165.3|86115.3|86165.7|86115.7|86162.9|86112.9|36
1634667830000|2021-10-19 18:23:50|86166|86116|86167.3|86117.3|86167.4|86117.4|86164.4|86114.4|38
1634667840000|2021-10-19 18:24:00|86167.2|86117.2|86162.2|86112.2|86167.2|86117.2|86162|86112|32
1634667850000|2021-10-19 18:24:10|86162|86112|86162.7|86112.7|86163.6|86113.6|86162|86112|25
1634667860000|2021-10-19 18:24:20|86163.3|86113.3|86162.8|86112.8|86163.3|86113.3|86162.6|86112.6|14
1634667870000|2021-10-19 18:24:30|86162.7|86112.7|86164.3|86114.3|86164.6|86114.6|86162.7|86112.7|18
1634667880000|2021-10-19 18:24:40|86164.1|86114.1|86186.4|86136.4|86193|86143|86163.9|86113.9|58
1634667890000|2021-10-19 18:24:50|86186.1|86136.1|86182.4|86132.4|86187|86137|86181.9|86131.9|45
1634667900000|2021-10-19 18:25:00|86181.4|86131.4|86178.8|86128.8|86181.4|86131.4|86176.4|86126.4|34
1634667910000|2021-10-19 18:25:10|86178.6|86128.6|86176.7|86126.7|86178.8|86128.8|86176.6|86126.6|30
1634667920000|2021-10-19 18:25:20|86176.9|86126.9|86175|86125|86176.9|86126.9|86174.7|86124.7|30
1634667930000|2021-10-19 18:25:30|86174.5|86124.5|86174.1|86124.1|86175.8|86125.8|86174.1|86124.1|31
1634667940000|2021-10-19 18:25:40|86174.6|86124.6|86173.7|86123.7|86175|86125|86173.7|86123.7|26
1634667950000|2021-10-19 18:25:50|86173.6|86123.6|86172.4|86122.4|86174.1|86124.1|86172.2|86122.2|21
1634667960000|2021-10-19 18:26:00|86172.2|86122.2|86172.2|86122.2|86173.2|86123.2|86171.9|86121.9|21
1634667970000|2021-10-19 18:26:10|86172.5|86122.5|86172.4|86122.4|86173.7|86123.7|86171.9|86121.9|24
1634667980000|2021-10-19 18:26:20|86171.3|86121.3|86170.8|86120.8|86171.8|86121.8|86168.3|86118.3|33
1634667990000|2021-10-19 18:26:30|86171.1|86121.1|86175.4|86125.4|86175.4|86125.4|86169.7|86119.7|36
1634668000000|2021-10-19 18:26:40|86174.7|86124.7|86173.1|86123.1|86177.9|86127.9|86173.1|86123.1|41
1634668010000|2021-10-19 18:26:50|86173|86123|86172.8|86122.8|86173.3|86123.3|86172.7|86122.7|17
1634668020000|2021-10-19 18:27:00|86172.7|86122.7|86173.2|86123.2|86173.6|86123.6|86170|86120|41
1634668030000|2021-10-19 18:27:10|86172.8|86122.8|86169.7|86119.7|86172.8|86122.8|86169.7|86119.7|30
1634668040000|2021-10-19 18:27:20|86170|86120|86169.8|86119.8|86170|86120|86168.9|86118.9|25
1634668050000|2021-10-19 18:27:30|86169.9|86119.9|86171.2|86121.2|86171.7|86121.7|86169.7|86119.7|25
1634668060000|2021-10-19 18:27:40|86171.6|86121.6|86169.7|86119.7|86171.7|86121.7|86169.4|86119.4|23
1634668070000|2021-10-19 18:27:50|86169.6|86119.6|86168.9|86118.9|86171|86121|86168.4|86118.4|43
1634668080000|2021-10-19 18:28:00|86168.8|86118.8|86170.6|86120.6|86170.8|86120.8|86168.2|86118.2|32
1634668090000|2021-10-19 18:28:10|86170.5|86120.5|86169.9|86119.9|86170.9|86120.9|86169.1|86119.1|22
1634668100000|2021-10-19 18:28:20|86169.8|86119.8|86168|86118|86169.8|86119.8|86167.3|86117.3|30
1634668110000|2021-10-19 18:28:30|86167.9|86117.9|86171.3|86121.3|86171.3|86121.3|86167.1|86117.1|26
1634668120000|2021-10-19 18:28:40|86171.1|86121.1|86167.6|86117.6|86171.5|86121.5|86167.6|86117.6|31
1634668130000|2021-10-19 18:28:50|86167.7|86117.7|86167.5|86117.5|86168.2|86118.2|86167.2|86117.2|28
1634668140000|2021-10-19 18:29:00|86167.3|86117.3|86171.9|86121.9|86172.7|86122.7|86167.1|86117.1|45
1634668150000|2021-10-19 18:29:10|86171.6|86121.6|86171.6|86121.6|86172.7|86122.7|86171.4|86121.4|27
1634668160000|2021-10-19 18:29:20|86172.4|86122.4|86171.6|86121.6|86172.7|86122.7|86171.6|86121.6|13
1634668170000|2021-10-19 18:29:30|86171.7|86121.7|86171.5|86121.5|86172.6|86122.6|86171.5|86121.5|18
1634668180000|2021-10-19 18:29:40|86171.4|86121.4|86172|86122|86172.3|86122.3|86171.2|86121.2|15
1634668190000|2021-10-19 18:29:50|86171.6|86121.6|86170.5|86120.5|86172|86122|86168.5|86118.5|25
1634668200000|2021-10-19 18:30:00|86169.5|86119.5|86168.9|86118.9|86170.1|86120.1|86168.9|86118.9|25
1634668210000|2021-10-19 18:30:10|86169.2|86119.2|86168.8|86118.8|86169.8|86119.8|86168.3|86118.3|19
1634668220000|2021-10-19 18:30:20|86168.9|86118.9|86168.5|86118.5|86169|86119|86167.9|86117.9|22
1634668230000|2021-10-19 18:30:30|86168.4|86118.4|86167.6|86117.6|86168.7|86118.7|86167.3|86117.3|17
1634668240000|2021-10-19 18:30:40|86168|86118|86167.7|86117.7|86168|86118|86166.9|86116.9|15
1634668250000|2021-10-19 18:30:50|86167.9|86117.9|86167.4|86117.4|86168.4|86118.4|86167.4|86117.4|18
1634668260000|2021-10-19 18:31:00|86167.3|86117.3|86167.1|86117.1|86168.1|86118.1|86166.6|86116.6|21
1634668270000|2021-10-19 18:31:10|86166.8|86116.8|86169|86119|86170|86120|86166.8|86116.8|29
1634668280000|2021-10-19 18:31:20|86168.6|86118.6|86167.5|86117.5|86169.1|86119.1|86167.5|86117.5|20
1634668290000|2021-10-19 18:31:30|86168.6|86118.6|86168.7|86118.7|86169.2|86119.2|86168.1|86118.1|23
1634668300000|2021-10-19 18:31:40|86168.4|86118.4|86171.9|86121.9|86172.7|86122.7|86168.4|86118.4|31
1634668310000|2021-10-19 18:31:50|86172|86122|86175|86125|86176.2|86126.2|86171.6|86121.6|40
1634668320000|2021-10-19 18:32:00|86174.8|86124.8|86179|86129|86180.1|86130.1|86174.3|86124.3|40
1634668330000|2021-10-19 18:32:10|86180|86130|86180.7|86130.7|86181.2|86131.2|86178.7|86128.7|39
1634668340000|2021-10-19 18:32:20|86180.6|86130.6|86179.6|86129.6|86180.6|86130.6|86179.2|86129.2|24
1634668350000|2021-10-19 18:32:30|86179.7|86129.7|86180.1|86130.1|86180.2|86130.2|86178.7|86128.7|20
1634668360000|2021-10-19 18:32:40|86180|86130|86188.6|86138.6|86189.5|86139.5|86179.7|86129.7|41
1634668370000|2021-10-19 18:32:50|86188.8|86138.8|86193.7|86143.7|86194.3|86144.3|86188.1|86138.1|52
1634668380000|2021-10-19 18:33:00|86194|86144|86197.1|86147.1|86197.3|86147.3|86193|86143|46
1634668390000|2021-10-19 18:33:10|86197.8|86147.8|86217.5|86167.5|86217.5|86167.5|86197.3|86147.3|71
1634668400000|2021-10-19 18:33:20|86217|86167|86218.9|86168.9|86222.5|86172.5|86216.9|86166.9|54
1634668410000|2021-10-19 18:33:30|86218.3|86168.3|86216.4|86166.4|86218.4|86168.4|86215.3|86165.3|51
1634668420000|2021-10-19 18:33:40|86216.5|86166.5|86214.6|86164.6|86217.4|86167.4|86214.5|86164.5|55
1634668430000|2021-10-19 18:33:50|86214.7|86164.7|86214.3|86164.3|86215.4|86165.4|86212.7|86162.7|23
1634668440000|2021-10-19 18:34:00|86214.1|86164.1|86215.7|86165.7|86215.8|86165.8|86213.3|86163.3|36
1634668450000|2021-10-19 18:34:10|86216.3|86166.3|86214.3|86164.3|86216.8|86166.8|86213.5|86163.5|50
1634668460000|2021-10-19 18:34:20|86214|86164|86218.3|86168.3|86219.3|86169.3|86213.8|86163.8|55
1634668470000|2021-10-19 18:34:30|86218.4|86168.4|86218.1|86168.1|86218.9|86168.9|86217.4|86167.4|43
1634668480000|2021-10-19 18:34:40|86218.2|86168.2|86213|86163|86218.2|86168.2|86212.6|86162.6|50
1634668490000|2021-10-19 18:34:50|86212.9|86162.9|86213.5|86163.5|86213.5|86163.5|86212.6|86162.6|32
1634668500000|2021-10-19 18:35:00|86213.6|86163.6|86213.1|86163.1|86214.1|86164.1|86211.5|86161.5|42
1634668510000|2021-10-19 18:35:10|86211.5|86161.5|86210.4|86160.4|86213.5|86163.5|86210|86160|46
1634668520000|2021-10-19 18:35:20|86210.6|86160.6|86211.7|86161.7|86212.4|86162.4|86209.7|86159.7|43
1634668530000|2021-10-19 18:35:30|86211.6|86161.6|86212.6|86162.6|86212.6|86162.6|86211.3|86161.3|18
1634668540000|2021-10-19 18:35:40|86212.2|86162.2|86216.4|86166.4|86217.9|86167.9|86211.7|86161.7|41
1634668550000|2021-10-19 18:35:50|86216.7|86166.7|86215.8|86165.8|86216.7|86166.7|86215.3|86165.3|30
1634668560000|2021-10-19 18:36:00|86216.5|86166.5|86211.3|86161.3|86216.5|86166.5|86211.3|86161.3|30
1634668570000|2021-10-19 18:36:10|86210.9|86160.9|86211.2|86161.2|86213.3|86163.3|86210.6|86160.6|40
1634668580000|2021-10-19 18:36:20|86211.1|86161.1|86210.5|86160.5|86211.3|86161.3|86210.2|86160.2|21
1634668590000|2021-10-19 18:36:30|86210.7|86160.7|86209|86159|86211|86161|86209|86159|13
1634668600000|2021-10-19 18:36:40|86209.2|86159.2|86209|86159|86210.4|86160.4|86209|86159|24
1634668610000|2021-10-19 18:36:50|86209.2|86159.2|86208.6|86158.6|86209.3|86159.3|86207|86157|30
1634668620000|2021-10-19 18:37:00|86208.2|86158.2|86207.4|86157.4|86208.6|86158.6|86207.3|86157.3|28
1634668630000|2021-10-19 18:37:10|86207.3|86157.3|86210.8|86160.8|86211.1|86161.1|86207.3|86157.3|30
1634668640000|2021-10-19 18:37:20|86209.5|86159.5|86211.2|86161.2|86212.1|86162.1|86209.2|86159.2|29
1634668650000|2021-10-19 18:37:30|86211.6|86161.6|86213.1|86163.1|86214|86164|86211.6|86161.6|28
1634668660000|2021-10-19 18:37:40|86213.2|86163.2|86213.3|86163.3|86213.9|86163.9|86213|86163|20
1634668670000|2021-10-19 18:37:50|86213.2|86163.2|86212.6|86162.6|86213.4|86163.4|86212.5|86162.5|14
1634668680000|2021-10-19 18:38:00|86212.5|86162.5|86215.9|86165.9|86216.7|86166.7|86211.9|86161.9|32
1634668690000|2021-10-19 18:38:10|86215.7|86165.7|86213.6|86163.6|86216.4|86166.4|86213.5|86163.5|27
1634668700000|2021-10-19 18:38:20|86213.5|86163.5|86214.9|86164.9|86215.4|86165.4|86213.5|86163.5|23
1634668710000|2021-10-19 18:38:30|86215.1|86165.1|86213.4|86163.4|86215.5|86165.5|86213.3|86163.3|22
1634668720000|2021-10-19 18:38:40|86212.9|86162.9|86209.5|86159.5|86213.4|86163.4|86209|86159|34
1634668730000|2021-10-19 18:38:50|86209.4|86159.4|86210.1|86160.1|86211.1|86161.1|86208.6|86158.6|41
1634668740000|2021-10-19 18:39:00|86212.7|86162.7|86213.1|86163.1|86214.5|86164.5|86212.2|86162.2|34
1634668750000|2021-10-19 18:39:10|86213.2|86163.2|86216.3|86166.3|86218.7|86168.7|86212.4|86162.4|32
1634668760000|2021-10-19 18:39:20|86216.7|86166.7|86214.8|86164.8|86217.5|86167.5|86214.7|86164.7|12
1634668770000|2021-10-19 18:39:30|86214.7|86164.7|86216.3|86166.3|86216.4|86166.4|86212.5|86162.5|37
1634668780000|2021-10-19 18:39:40|86216.6|86166.6|86217.8|86167.8|86218.3|86168.3|86215.2|86165.2|36
1634668790000|2021-10-19 18:39:50|86217.5|86167.5|86216.4|86166.4|86217.6|86167.6|86216.3|86166.3|26
1634668800000|2021-10-19 18:40:00|86216.6|86166.6|86217.4|86167.4|86217.4|86167.4|86216.2|86166.2|13
1634668810000|2021-10-19 18:40:10|86217.5|86167.5|86217.7|86167.7|86218|86168|86217.1|86167.1|12
1634668820000|2021-10-19 18:40:20|86216.9|86166.9|86218.3|86168.3|86218.8|86168.8|86216.7|86166.7|27
1634668830000|2021-10-19 18:40:30|86218.6|86168.6|86217.8|86167.8|86219|86169|86217.8|86167.8|17
1634668840000|2021-10-19 18:40:40|86218.2|86168.2|86215.5|86165.5|86218.7|86168.7|86214.6|86164.6|18
1634668850000|2021-10-19 18:40:50|86215.4|86165.4|86215.9|86165.9|86216.8|86166.8|86215.4|86165.4|10
1634668860000|2021-10-19 18:41:00|86215.8|86165.8|86218|86168|86218.2|86168.2|86214.8|86164.8|24
1634668870000|2021-10-19 18:41:10|86219.6|86169.6|86218.3|86168.3|86220.5|86170.5|86218.3|86168.3|32
1634668880000|2021-10-19 18:41:20|86218.2|86168.2|86220.3|86170.3|86221.1|86171.1|86217.9|86167.9|28
1634668890000|2021-10-19 18:41:30|86220.5|86170.5|86221.5|86171.5|86222|86172|86220.5|86170.5|22
1634668900000|2021-10-19 18:41:40|86221.2|86171.2|86220.2|86170.2|86221.3|86171.3|86219.5|86169.5|38
1634668910000|2021-10-19 18:41:50|86220.1|86170.1|86218.9|86168.9|86220.1|86170.1|86218.9|86168.9|10
1634668920000|2021-10-19 18:42:00|86219.6|86169.6|86221.2|86171.2|86221.3|86171.3|86219.5|86169.5|15
1634668930000|2021-10-19 18:42:10|86221.3|86171.3|86219.8|86169.8|86221.5|86171.5|86219.4|86169.4|19
1634668940000|2021-10-19 18:42:20|86219.6|86169.6|86220.1|86170.1|86221|86171|86217.9|86167.9|16
1634668950000|2021-10-19 18:42:30|86221.3|86171.3|86218.2|86168.2|86221.3|86171.3|86218.2|86168.2|19
1634668960000|2021-10-19 18:42:40|86218.7|86168.7|86219.9|86169.9|86219.9|86169.9|86218.1|86168.1|10
1634668970000|2021-10-19 18:42:50|86219.8|86169.8|86219.6|86169.6|86221.5|86171.5|86219|86169|25
1634668980000|2021-10-19 18:43:00|86219.1|86169.1|86217.3|86167.3|86219.6|86169.6|86216.7|86166.7|20
1634668990000|2021-10-19 18:43:10|86217.7|86167.7|86216.5|86166.5|86217.7|86167.7|86216.2|86166.2|16
1634669000000|2021-10-19 18:43:20|86216.7|86166.7|86215.6|86165.6|86216.9|86166.9|86215.4|86165.4|15
1634669010000|2021-10-19 18:43:30|86215.7|86165.7|86218.1|86168.1|86218.8|86168.8|86215.7|86165.7|23
1634669020000|2021-10-19 18:43:40|86218.2|86168.2|86218.2|86168.2|86219.7|86169.7|86217.8|86167.8|19
1634669030000|2021-10-19 18:43:50|86218.4|86168.4|86218.4|86168.4|86219.3|86169.3|86218.3|86168.3|11
1634669040000|2021-10-19 18:44:00|86218.5|86168.5|86218.9|86168.9|86219|86169|86217.9|86167.9|11
1634669050000|2021-10-19 18:44:10|86218.8|86168.8|86218.6|86168.6|86219.1|86169.1|86218|86168|15
1634669060000|2021-10-19 18:44:20|86218.5|86168.5|86216.4|86166.4|86218.7|86168.7|86215.9|86165.9|29
1634669070000|2021-10-19 18:44:30|86215.1|86165.1|86216.5|86166.5|86216.5|86166.5|86215.1|86165.1|14
1634669080000|2021-10-19 18:44:40|86216.2|86166.2|86216.2|86166.2|86217.1|86167.1|86213.7|86163.7|21
1634669090000|2021-10-19 18:44:50|86215.8|86165.8|86216.2|86166.2|86216.4|86166.4|86215.7|86165.7|16
1634669100000|2021-10-19 18:45:00|86216.4|86166.4|86218|86168|86218.7|86168.7|86215.7|86165.7|29
1634669110000|2021-10-19 18:45:10|86218.6|86168.6|86218.5|86168.5|86219.3|86169.3|86218.4|86168.4|15
1634669120000|2021-10-19 18:45:20|86218.2|86168.2|86219.3|86169.3|86219.8|86169.8|86218.2|86168.2|9
1634669130000|2021-10-19 18:45:30|86219.4|86169.4|86218.8|86168.8|86219.4|86169.4|86218.8|86168.8|8
1634669140000|2021-10-19 18:45:40|86218.2|86168.2|86217.4|86167.4|86218.3|86168.3|86216.9|86166.9|9
1634669150000|2021-10-19 18:45:50|86217.2|86167.2|86217.4|86167.4|86218|86168|86215.5|86165.5|22
1634669160000|2021-10-19 18:46:00|86217.6|86167.6|86217.5|86167.5|86218.2|86168.2|86216.9|86166.9|17
1634669170000|2021-10-19 18:46:10|86217.4|86167.4|86217.5|86167.5|86218.1|86168.1|86217.4|86167.4|22
1634669180000|2021-10-19 18:46:20|86217.4|86167.4|86217.7|86167.7|86218.1|86168.1|86217.4|86167.4|18
1634669190000|2021-10-19 18:46:30|86217.8|86167.8|86217.3|86167.3|86219.3|86169.3|86217.3|86167.3|11
1634669200000|2021-10-19 18:46:40|86217.5|86167.5|86217.7|86167.7|86218.2|86168.2|86217.5|86167.5|13
1634669210000|2021-10-19 18:46:50|86218.2|86168.2|86218|86168|86218.2|86168.2|86217.5|86167.5|15
1634669220000|2021-10-19 18:47:00|86217.7|86167.7|86216.6|86166.6|86218.9|86168.9|86216.3|86166.3|21
1634669230000|2021-10-19 18:47:10|86216.8|86166.8|86214.8|86164.8|86216.8|86166.8|86214.1|86164.1|27
1634669240000|2021-10-19 18:47:20|86215|86165|86213.6|86163.6|86215.1|86165.1|86213.4|86163.4|19
1634669250000|2021-10-19 18:47:30|86213.5|86163.5|86216.3|86166.3|86216.4|86166.4|86213.2|86163.2|18
1634669260000|2021-10-19 18:47:40|86216.1|86166.1|86215.4|86165.4|86216.2|86166.2|86215|86165|16
1634669270000|2021-10-19 18:47:50|86215.5|86165.5|86215.6|86165.6|86216.1|86166.1|86214.9|86164.9|9
1634669280000|2021-10-19 18:48:00|86215.4|86165.4|86215.8|86165.8|86217.2|86167.2|86214.7|86164.7|17
1634669290000|2021-10-19 18:48:10|86216.3|86166.3|86215|86165|86216.3|86166.3|86215|86165|9
1634669300000|2021-10-19 18:48:20|86214.8|86164.8|86218.7|86168.7|86218.7|86168.7|86214.7|86164.7|6
1634669310000|2021-10-19 18:48:30|86218|86168|86212.4|86162.4|86218|86168|86211.3|86161.3|19
1634669320000|2021-10-19 18:48:40|86211.7|86161.7|86211.8|86161.8|86212.3|86162.3|86211.7|86161.7|5
1634669330000|2021-10-19 18:48:50|86212.5|86162.5|86213.6|86163.6|86214.8|86164.8|86211.8|86161.8|17
1634669340000|2021-10-19 18:49:00|86213.7|86163.7|86214.8|86164.8|86215.1|86165.1|86213.4|86163.4|24
1634669350000|2021-10-19 18:49:10|86214.7|86164.7|86214.3|86164.3|86214.8|86164.8|86214.3|86164.3|8
1634669360000|2021-10-19 18:49:20|86214.7|86164.7|86215.2|86165.2|86215.2|86165.2|86213.9|86163.9|23
1634669370000|2021-10-19 18:49:30|86215.5|86165.5|86214.6|86164.6|86216|86166|86214.1|86164.1|18
1634669380000|2021-10-19 18:49:40|86214.5|86164.5|86218.6|86168.6|86219.9|86169.9|86214.4|86164.4|26
1634669390000|2021-10-19 18:49:50|86218.7|86168.7|86217.6|86167.6|86219.6|86169.6|86217.6|86167.6|32
1634669400000|2021-10-19 18:50:00|86217.8|86167.8|86218.9|86168.9|86219.1|86169.1|86216.6|86166.6|25
1634669410000|2021-10-19 18:50:10|86218.7|86168.7|86221.1|86171.1|86222|86172|86217.7|86167.7|36
1634669420000|2021-10-19 18:50:20|86220.9|86170.9|86221.1|86171.1|86223.3|86173.3|86220.4|86170.4|24
1634669430000|2021-10-19 18:50:30|86221.6|86171.6|86224.2|86174.2|86224.2|86174.2|86220.2|86170.2|25
1634669440000|2021-10-19 18:50:40|86224|86174|86221.6|86171.6|86224|86174|86221.5|86171.5|20
1634669450000|2021-10-19 18:50:50|86222|86172|86221.5|86171.5|86222|86172|86220.7|86170.7|11
1634669460000|2021-10-19 18:51:00|86221.1|86171.1|86221.5|86171.5|86223.3|86173.3|86221.1|86171.1|22
1634669470000|2021-10-19 18:51:10|86221.2|86171.2|86223.4|86173.4|86224.2|86174.2|86221.2|86171.2|16
1634669480000|2021-10-19 18:51:20|86223.6|86173.6|86224.4|86174.4|86224.9|86174.9|86222.1|86172.1|27
1634669490000|2021-10-19 18:51:30|86224.5|86174.5|86226.8|86176.8|86226.8|86176.8|86224.5|86174.5|11
1634669500000|2021-10-19 18:51:40|86226.6|86176.6|86225.7|86175.7|86227|86177|86224.9|86174.9|29
1634669510000|2021-10-19 18:51:50|86226.9|86176.9|86225.9|86175.9|86227.7|86177.7|86225.9|86175.9|34
1634669520000|2021-10-19 18:52:00|86226|86176|86226.8|86176.8|86227|86177|86225.8|86175.8|17
1634669530000|2021-10-19 18:52:10|86226.3|86176.3|86226.7|86176.7|86227.3|86177.3|86225.8|86175.8|15
1634669540000|2021-10-19 18:52:20|86226.2|86176.2|86226.9|86176.9|86227.6|86177.6|86226|86176|23
1634669550000|2021-10-19 18:52:30|86227.2|86177.2|86229.3|86179.3|86231|86181|86227.2|86177.2|32
1634669560000|2021-10-19 18:52:40|86228.9|86178.9|86227.5|86177.5|86231.1|86181.1|86227.5|86177.5|31
1634669570000|2021-10-19 18:52:50|86226.5|86176.5|86226.3|86176.3|86227.6|86177.6|86226.1|86176.1|24
1634669580000|2021-10-19 18:53:00|86228.5|86178.5|86227.2|86177.2|86228.6|86178.6|86227.2|86177.2|26
1634669590000|2021-10-19 18:53:10|86226.9|86176.9|86226.1|86176.1|86227.3|86177.3|86226.1|86176.1|20
1634669600000|2021-10-19 18:53:20|86225.8|86175.8|86224.7|86174.7|86226.7|86176.7|86224.7|86174.7|22
1634669610000|2021-10-19 18:53:30|86224.9|86174.9|86225.6|86175.6|86225.6|86175.6|86224.6|86174.6|12
1634669620000|2021-10-19 18:53:40|86227.3|86177.3|86226.3|86176.3|86227.3|86177.3|86225.9|86175.9|10
1634669630000|2021-10-19 18:53:50|86225.4|86175.4|86224.4|86174.4|86225.4|86175.4|86224.4|86174.4|8
1634669640000|2021-10-19 18:54:00|86224.3|86174.3|86227|86177|86227.4|86177.4|86224.3|86174.3|29
1634669650000|2021-10-19 18:54:10|86226.6|86176.6|86228|86178|86230.5|86180.5|86226.6|86176.6|24
1634669660000|2021-10-19 18:54:20|86228.3|86178.3|86228.5|86178.5|86228.9|86178.9|86228.2|86178.2|11
1634669670000|2021-10-19 18:54:30|86228|86178|86232|86182|86233.6|86183.6|86228|86178|24
1634669680000|2021-10-19 18:54:40|86231.3|86181.3|86231.9|86181.9|86233.1|86183.1|86231.3|86181.3|22
1634669690000|2021-10-19 18:54:50|86231.6|86181.6|86231|86181|86231.7|86181.7|86231|86181|16
1634669700000|2021-10-19 18:55:00|86230.9|86180.9|86230.5|86180.5|86231.6|86181.6|86230.5|86180.5|22
1634669710000|2021-10-19 18:55:10|86230.1|86180.1|86229.6|86179.6|86230.4|86180.4|86229.5|86179.5|14
1634669720000|2021-10-19 18:55:20|86229.4|86179.4|86231.9|86181.9|86232.5|86182.5|86229.4|86179.4|12
1634669730000|2021-10-19 18:55:30|86232.9|86182.9|86230.9|86180.9|86232.9|86182.9|86230.1|86180.1|32
1634669740000|2021-10-19 18:55:40|86231|86181|86232.2|86182.2|86232.8|86182.8|86230.2|86180.2|27
1634669750000|2021-10-19 18:55:50|86232.3|86182.3|86232.5|86182.5|86232.7|86182.7|86232|86182|18
1634669760000|2021-10-19 18:56:00|86232.4|86182.4|86233|86183|86234|86184|86232.1|86182.1|17
1634669770000|2021-10-19 18:56:10|86232.6|86182.6|86232.5|86182.5|86233.4|86183.4|86232.3|86182.3|22
1634669780000|2021-10-19 18:56:20|86232.1|86182.1|86231.8|86181.8|86232.6|86182.6|86231.5|86181.5|23
1634669790000|2021-10-19 18:56:30|86231.9|86181.9|86231.9|86181.9|86233.3|86183.3|86231.1|86181.1|28
1634669800000|2021-10-19 18:56:40|86232.2|86182.2|86231.1|86181.1|86232.2|86182.2|86230.7|86180.7|31
1634669810000|2021-10-19 18:56:50|86231.3|86181.3|86230.6|86180.6|86231.4|86181.4|86227.6|86177.6|36
1634669820000|2021-10-19 18:57:00|86230.5|86180.5|86230.4|86180.4|86231.2|86181.2|86230|86180|28
1634669830000|2021-10-19 18:57:10|86230.5|86180.5|86230.7|86180.7|86231.1|86181.1|86229.7|86179.7|31
1634669840000|2021-10-19 18:57:20|86232.9|86182.9|86232.5|86182.5|86232.9|86182.9|86231.5|86181.5|23
1634669850000|2021-10-19 18:57:30|86231.4|86181.4|86231.7|86181.7|86232.2|86182.2|86231.2|86181.2|32
1634669860000|2021-10-19 18:57:40|86231.5|86181.5|86231.1|86181.1|86232.1|86182.1|86230.3|86180.3|13
1634669870000|2021-10-19 18:57:50|86230.6|86180.6|86231|86181|86231.2|86181.2|86229.9|86179.9|20
1634669880000|2021-10-19 18:58:00|86231.1|86181.1|86230.1|86180.1|86231.1|86181.1|86230|86180|19
1634669890000|2021-10-19 18:58:10|86230.3|86180.3|86229.8|86179.8|86231.5|86181.5|86229.7|86179.7|21
1634669900000|2021-10-19 18:58:20|86229.2|86179.2|86228.9|86178.9|86229.2|86179.2|86226.8|86176.8|34
1634669910000|2021-10-19 18:58:30|86229|86179|86229|86179|86229.3|86179.3|86228.7|86178.7|18
1634669920000|2021-10-19 18:58:40|86228.2|86178.2|86227.3|86177.3|86228.2|86178.2|86227.3|86177.3|23
1634669930000|2021-10-19 18:58:50|86226.7|86176.7|86226.3|86176.3|86226.9|86176.9|86225.5|86175.5|29
1634669940000|2021-10-19 18:59:00|86226.4|86176.4|86225.7|86175.7|86227.2|86177.2|86225.6|86175.6|44
1634669950000|2021-10-19 18:59:10|86225.8|86175.8|86226.8|86176.8|86227.4|86177.4|86223.1|86173.1|39
1634669960000|2021-10-19 18:59:20|86226.7|86176.7|86225.5|86175.5|86227.4|86177.4|86225.5|86175.5|25
1634669970000|2021-10-19 18:59:30|86225.8|86175.8|86224.4|86174.4|86225.8|86175.8|86223.5|86173.5|18
1634669980000|2021-10-19 18:59:40|86224.7|86174.7|86225.7|86175.7|86225.8|86175.8|86223.4|86173.4|34
1634669990000|2021-10-19 18:59:50|86225.4|86175.4|86221.5|86171.5|86225.5|86175.5|86221.2|86171.2|43
1634670000000|2021-10-19 19:00:00|86221.6|86171.6|86219.2|86169.2|86222.3|86172.3|86218.8|86168.8|34
1634670010000|2021-10-19 19:00:10|86219.1|86169.1|86222.3|86172.3|86222.3|86172.3|86218.8|86168.8|25
1634670020000|2021-10-19 19:00:20|86221.9|86171.9|86221.7|86171.7|86222.2|86172.2|86221.6|86171.6|24
1634670030000|2021-10-19 19:00:30|86221.1|86171.1|86219.2|86169.2|86221.1|86171.1|86219|86169|31
1634670040000|2021-10-19 19:00:40|86219.3|86169.3|86220.4|86170.4|86220.4|86170.4|86218.8|86168.8|14
1634670050000|2021-10-19 19:00:50|86220.2|86170.2|86219.4|86169.4|86220.4|86170.4|86218.5|86168.5|28
1634670060000|2021-10-19 19:01:00|86219.5|86169.5|86220|86170|86220.2|86170.2|86218.4|86168.4|30
1634670070000|2021-10-19 19:01:10|86219.3|86169.3|86222.3|86172.3|86222.9|86172.9|86219.3|86169.3|31
1634670080000|2021-10-19 19:01:20|86222.1|86172.1|86222.1|86172.1|86224.5|86174.5|86221.1|86171.1|40
1634670090000|2021-10-19 19:01:30|86222.2|86172.2|86222.7|86172.7|86222.7|86172.7|86222|86172|16
1634670100000|2021-10-19 19:01:40|86222.8|86172.8|86221.9|86171.9|86223|86173|86221.6|86171.6|23
1634670110000|2021-10-19 19:01:50|86222.1|86172.1|86220.4|86170.4|86222.9|86172.9|86220.1|86170.1|27
1634670120000|2021-10-19 19:02:00|86220.6|86170.6|86221.1|86171.1|86221.8|86171.8|86220.6|86170.6|31
1634670130000|2021-10-19 19:02:10|86220.9|86170.9|86223.9|86173.9|86223.9|86173.9|86220.9|86170.9|22
1634670140000|2021-10-19 19:02:20|86223.6|86173.6|86224|86174|86224.2|86174.2|86223.1|86173.1|30
1634670150000|2021-10-19 19:02:30|86224.1|86174.1|86212.8|86162.8|86224.1|86174.1|86212.7|86162.7|44
1634670160000|2021-10-19 19:02:40|86213.6|86163.6|86213.4|86163.4|86213.9|86163.9|86212.6|86162.6|22
1634670170000|2021-10-19 19:02:50|86213.8|86163.8|86213.7|86163.7|86214.2|86164.2|86212.8|86162.8|33
1634670180000|2021-10-19 19:03:00|86213.6|86163.6|86223.3|86173.3|86223.7|86173.7|86213.6|86163.6|44
1634670190000|2021-10-19 19:03:10|86223|86173|86223|86173|86224.1|86174.1|86222.5|86172.5|24
1634670200000|2021-10-19 19:03:20|86222.9|86172.9|86222.1|86172.1|86223.2|86173.2|86221.8|86171.8|19
1634670210000|2021-10-19 19:03:30|86221.8|86171.8|86222.2|86172.2|86222.8|86172.8|86221.4|86171.4|21
1634670220000|2021-10-19 19:03:40|86222.5|86172.5|86222.4|86172.4|86222.6|86172.6|86221.6|86171.6|21
1634670230000|2021-10-19 19:03:50|86222.5|86172.5|86222.5|86172.5|86222.8|86172.8|86221.8|86171.8|16
1634670240000|2021-10-19 19:04:00|86221.8|86171.8|86221.2|86171.2|86221.8|86171.8|86221|86171|29
1634670250000|2021-10-19 19:04:10|86221.4|86171.4|86221.5|86171.5|86221.7|86171.7|86220.8|86170.8|14
1634670260000|2021-10-19 19:04:20|86221.7|86171.7|86221.6|86171.6|86221.9|86171.9|86221.4|86171.4|9
1634670270000|2021-10-19 19:04:30|86221.9|86171.9|86221.1|86171.1|86223.7|86173.7|86220.3|86170.3|20
1634670280000|2021-10-19 19:04:40|86220.8|86170.8|86222.9|86172.9|86224.2|86174.2|86220.3|86170.3|27
1634670290000|2021-10-19 19:04:50|86223.2|86173.2|86223.3|86173.3|86224.9|86174.9|86222.2|86172.2|29
1634670300000|2021-10-19 19:05:00|86223|86173|86221.5|86171.5|86223|86173|86220.9|86170.9|25
1634670310000|2021-10-19 19:05:10|86221.4|86171.4|86221.1|86171.1|86221.8|86171.8|86220.6|86170.6|13
1634670320000|2021-10-19 19:05:20|86221.3|86171.3|86222.7|86172.7|86222.8|86172.8|86221|86171|17
1634670330000|2021-10-19 19:05:30|86222.9|86172.9|86222.7|86172.7|86224.6|86174.6|86222.3|86172.3|12
1634670340000|2021-10-19 19:05:40|86222.3|86172.3|86222.3|86172.3|86223.1|86173.1|86220.2|86170.2|26
1634670350000|2021-10-19 19:05:50|86222.7|86172.7|86221.6|86171.6|86222.9|86172.9|86221.5|86171.5|17
1634670360000|2021-10-19 19:06:00|86222.4|86172.4|86221.2|86171.2|86222.9|86172.9|86221.2|86171.2|16
1634670370000|2021-10-19 19:06:10|86221.4|86171.4|86222.6|86172.6|86223.3|86173.3|86221.4|86171.4|23
1634670380000|2021-10-19 19:06:20|86222.5|86172.5|86223.5|86173.5|86223.9|86173.9|86222.4|86172.4|21
1634670390000|2021-10-19 19:06:30|86223.6|86173.6|86223.2|86173.2|86223.6|86173.6|86222.7|86172.7|17
1634670400000|2021-10-19 19:06:40|86223|86173|86224.8|86174.8|86226.8|86176.8|86223|86173|26
1634670410000|2021-10-19 19:06:50|86224.6|86174.6|86226.6|86176.6|86227.1|86177.1|86224.2|86174.2|20
1634670420000|2021-10-19 19:07:00|86226.5|86176.5|86227.2|86177.2|86227.6|86177.6|86225.7|86175.7|16
1634670430000|2021-10-19 19:07:10|86226.9|86176.9|86227.6|86177.6|86228.5|86178.5|86225.7|86175.7|32
1634670440000|2021-10-19 19:07:20|86226.8|86176.8|86228.8|86178.8|86229.8|86179.8|86226.7|86176.7|20
1634670450000|2021-10-19 19:07:30|86227.7|86177.7|86232.7|86182.7|86232.8|86182.8|86227.7|86177.7|38
1634670460000|2021-10-19 19:07:40|86232.5|86182.5|86232.4|86182.4|86232.8|86182.8|86232|86182|27
1634670470000|2021-10-19 19:07:50|86232.3|86182.3|86232|86182|86232.5|86182.5|86231.6|86181.6|16
1634670480000|2021-10-19 19:08:00|86232.1|86182.1|86231.2|86181.2|86232.4|86182.4|86231.2|86181.2|23
1634670490000|2021-10-19 19:08:10|86231.4|86181.4|86231.5|86181.5|86231.7|86181.7|86230.6|86180.6|12
1634670500000|2021-10-19 19:08:20|86232.3|86182.3|86232|86182|86232.5|86182.5|86231.8|86181.8|19
1634670510000|2021-10-19 19:08:30|86231.9|86181.9|86232|86182|86232.1|86182.1|86231.5|86181.5|12
1634670520000|2021-10-19 19:08:40|86232.6|86182.6|86232.1|86182.1|86232.6|86182.6|86231.7|86181.7|13
1634670530000|2021-10-19 19:08:50|86231|86181|86232.2|86182.2|86232.2|86182.2|86230.9|86180.9|9
1634670540000|2021-10-19 19:09:00|86232.1|86182.1|86230.9|86180.9|86232.6|86182.6|86228.4|86178.4|30
1634670550000|2021-10-19 19:09:10|86231.2|86181.2|86230.5|86180.5|86231.8|86181.8|86230.4|86180.4|17
1634670560000|2021-10-19 19:09:20|86230.6|86180.6|86231.1|86181.1|86232.9|86182.9|86230.6|86180.6|20
1634670570000|2021-10-19 19:09:30|86231.3|86181.3|86230.7|86180.7|86233.5|86183.5|86230.6|86180.6|24
1634670580000|2021-10-19 19:09:40|86230.6|86180.6|86229.9|86179.9|86232.5|86182.5|86229.9|86179.9|25
1634670590000|2021-10-19 19:09:50|86230.4|86180.4|86229.8|86179.8|86230.5|86180.5|86229.3|86179.3|7
1634670600000|2021-10-19 19:10:00|86229.9|86179.9|86234.8|86184.8|86235.9|86185.9|86229.9|86179.9|37
1634670610000|2021-10-19 19:10:10|86235.7|86185.7|86234.9|86184.9|86236.2|86186.2|86234.1|86184.1|18
1634670620000|2021-10-19 19:10:20|86234.3|86184.3|86232.7|86182.7|86235.3|86185.3|86232.7|86182.7|25
1634670630000|2021-10-19 19:10:30|86232.6|86182.6|86232.3|86182.3|86232.8|86182.8|86231.3|86181.3|13
1634670640000|2021-10-19 19:10:40|86232.4|86182.4|86232.6|86182.6|86233|86183|86232.3|86182.3|22
1634670650000|2021-10-19 19:10:50|86232.5|86182.5|86231.8|86181.8|86232.5|86182.5|86231.3|86181.3|28
1634670660000|2021-10-19 19:11:00|86231.7|86181.7|86231.7|86181.7|86233.2|86183.2|86231.6|86181.6|22
1634670670000|2021-10-19 19:11:10|86231.6|86181.6|86229.9|86179.9|86232.6|86182.6|86229.5|86179.5|14
1634670680000|2021-10-19 19:11:20|86229.8|86179.8|86229.3|86179.3|86229.8|86179.8|86228.7|86178.7|12
1634670690000|2021-10-19 19:11:30|86229.4|86179.4|86228|86178|86229.6|86179.6|86227.7|86177.7|16
1634670700000|2021-10-19 19:11:40|86227.9|86177.9|86228.5|86178.5|86230.3|86180.3|86224.9|86174.9|36
1634670710000|2021-10-19 19:11:50|86228.3|86178.3|86229|86179|86229.9|86179.9|86228.1|86178.1|22
1634670720000|2021-10-19 19:12:00|86229.3|86179.3|86228.7|86178.7|86229.9|86179.9|86228.7|86178.7|20
1634670730000|2021-10-19 19:12:10|86229.1|86179.1|86227.4|86177.4|86229.1|86179.1|86227.4|86177.4|15
1634670740000|2021-10-19 19:12:20|86227|86177|86226.9|86176.9|86228.4|86178.4|86226.8|86176.8|26
1634670750000|2021-10-19 19:12:30|86227.2|86177.2|86227.3|86177.3|86227.9|86177.9|86227.2|86177.2|20
1634670760000|2021-10-19 19:12:40|86227.8|86177.8|86228.5|86178.5|86230.9|86180.9|86227.8|86177.8|30
1634670770000|2021-10-19 19:12:50|86228.8|86178.8|86229.4|86179.4|86229.5|86179.5|86228.2|86178.2|18
1634670780000|2021-10-19 19:13:00|86229.3|86179.3|86219.2|86169.2|86229.9|86179.9|86219.2|86169.2|38
1634670790000|2021-10-19 19:13:10|86219.7|86169.7|86217.7|86167.7|86219.7|86169.7|86215.8|86165.8|29
1634670800000|2021-10-19 19:13:20|86217.8|86167.8|86215.8|86165.8|86218.3|86168.3|86214.5|86164.5|31
1634670810000|2021-10-19 19:13:30|86215.6|86165.6|86216.1|86166.1|86216.6|86166.6|86213.7|86163.7|36
1634670820000|2021-10-19 19:13:40|86216.2|86166.2|86218.9|86168.9|86219.5|86169.5|86215.7|86165.7|28
1634670830000|2021-10-19 19:13:50|86218.4|86168.4|86218.3|86168.3|86219.2|86169.2|86217.1|86167.1|23
1634670840000|2021-10-19 19:14:00|86218.2|86168.2|86219.6|86169.6|86219.7|86169.7|86217.2|86167.2|29
1634670850000|2021-10-19 19:14:10|86219.2|86169.2|86220.9|86170.9|86221.3|86171.3|86218|86168|19
1634670860000|2021-10-19 19:14:20|86219.9|86169.9|86220.6|86170.6|86220.9|86170.9|86219.8|86169.8|21
1634670870000|2021-10-19 19:14:30|86220.3|86170.3|86222.4|86172.4|86224.4|86174.4|86219.7|86169.7|25
1634670880000|2021-10-19 19:14:40|86222.9|86172.9|86223.4|86173.4|86224|86174|86221.9|86171.9|27
1634670890000|2021-10-19 19:14:50|86223|86173|86221.7|86171.7|86223.5|86173.5|86220.6|86170.6|21
1634670900000|2021-10-19 19:15:00|86221.8|86171.8|86227.6|86177.6|86228.7|86178.7|86221.8|86171.8|31
1634670910000|2021-10-19 19:15:10|86227.4|86177.4|86228.2|86178.2|86228.6|86178.6|86227.2|86177.2|25
1634670920000|2021-10-19 19:15:20|86228.1|86178.1|86229.8|86179.8|86233.1|86183.1|86226.5|86176.5|29
1634670930000|2021-10-19 19:15:30|86229.9|86179.9|86229.8|86179.8|86230.6|86180.6|86229|86179|19
1634670940000|2021-10-19 19:15:40|86228.2|86178.2|86229.8|86179.8|86229.8|86179.8|86228.2|86178.2|17
1634670950000|2021-10-19 19:15:50|86229.5|86179.5|86230.8|86180.8|86231.1|86181.1|86228.6|86178.6|21
1634670960000|2021-10-19 19:16:00|86230.3|86180.3|86230.3|86180.3|86231.1|86181.1|86229.8|86179.8|23
1634670970000|2021-10-19 19:16:10|86230.5|86180.5|86230.5|86180.5|86231.5|86181.5|86227.5|86177.5|15
1634670980000|2021-10-19 19:16:20|86230.7|86180.7|86233.7|86183.7|86233.8|86183.8|86228.7|86178.7|30
1634670990000|2021-10-19 19:16:30|86233.9|86183.9|86233.3|86183.3|86235.4|86185.4|86232.6|86182.6|29
1634671000000|2021-10-19 19:16:40|86233.2|86183.2|86234.3|86184.3|86235.3|86185.3|86233.2|86183.2|25
1634671010000|2021-10-19 19:16:50|86234.4|86184.4|86235.7|86185.7|86235.8|86185.8|86234.4|86184.4|15
1634671020000|2021-10-19 19:17:00|86235.8|86185.8|86234.2|86184.2|86235.9|86185.9|86233.9|86183.9|20
1634671030000|2021-10-19 19:17:10|86234.7|86184.7|86231|86181|86235|86185|86229.9|86179.9|34
1634671040000|2021-10-19 19:17:20|86231.1|86181.1|86228.8|86178.8|86231.1|86181.1|86227.2|86177.2|32
1634671050000|2021-10-19 19:17:30|86228.3|86178.3|86231.4|86181.4|86231.7|86181.7|86226.6|86176.6|27
1634671060000|2021-10-19 19:17:40|86231.6|86181.6|86232.4|86182.4|86232.8|86182.8|86231.1|86181.1|30
1634671070000|2021-10-19 19:17:50|86232.5|86182.5|86234.1|86184.1|86235.6|86185.6|86232.2|86182.2|37
1634671080000|2021-10-19 19:18:00|86233.7|86183.7|86233.4|86183.4|86233.7|86183.7|86231.8|86181.8|32
1634671090000|2021-10-19 19:18:10|86233.6|86183.6|86235.4|86185.4|86236.9|86186.9|86233.6|86183.6|34
1634671100000|2021-10-19 19:18:20|86235.6|86185.6|86235.4|86185.4|86235.9|86185.9|86234.6|86184.6|24
1634671110000|2021-10-19 19:18:30|86235.3|86185.3|86237.9|86187.9|86237.9|86187.9|86235.1|86185.1|19
1634671120000|2021-10-19 19:18:40|86238.2|86188.2|86237.9|86187.9|86239.1|86189.1|86237.2|86187.2|29
1634671130000|2021-10-19 19:18:50|86238|86188|86239.4|86189.4|86239.7|86189.7|86237.7|86187.7|28
1634671140000|2021-10-19 19:19:00|86239.7|86189.7|86238|86188|86240.5|86190.5|86237.9|86187.9|27
1634671150000|2021-10-19 19:19:10|86238.6|86188.6|86236.2|86186.2|86239|86189|86235.3|86185.3|35
1634671160000|2021-10-19 19:19:20|86235.9|86185.9|86236.1|86186.1|86237.3|86187.3|86235.9|86185.9|31
1634671170000|2021-10-19 19:19:30|86236.5|86186.5|86236.2|86186.2|86236.8|86186.8|86235.8|86185.8|21
1634671180000|2021-10-19 19:19:40|86236.3|86186.3|86232.7|86182.7|86236.8|86186.8|86229.9|86179.9|33
1634671190000|2021-10-19 19:19:50|86232.9|86182.9|86229.6|86179.6|86233.6|86183.6|86229.5|86179.5|35
1634671200000|2021-10-19 19:20:00|86229.4|86179.4|86230.2|86180.2|86231.4|86181.4|86225|86175|47
1634671210000|2021-10-19 19:20:10|86230.6|86180.6|86235.6|86185.6|86235.8|86185.8|86229.6|86179.6|43
1634671220000|2021-10-19 19:20:20|86235.8|86185.8|86231.9|86181.9|86236.2|86186.2|86231.3|86181.3|35
1634671230000|2021-10-19 19:20:30|86231.8|86181.8|86231.5|86181.5|86233.2|86183.2|86229.4|86179.4|54
1634671240000|2021-10-19 19:20:40|86231.8|86181.8|86227.6|86177.6|86231.8|86181.8|86225.7|86175.7|36
1634671250000|2021-10-19 19:20:50|86226.4|86176.4|86225|86175|86227.7|86177.7|86224.3|86174.3|31
1634671260000|2021-10-19 19:21:00|86225.1|86175.1|86222.6|86172.6|86225.8|86175.8|86221.6|86171.6|34
1634671270000|2021-10-19 19:21:10|86223.1|86173.1|86223.2|86173.2|86223.7|86173.7|86222|86172|29
1634671280000|2021-10-19 19:21:20|86223|86173|86222.9|86172.9|86223.4|86173.4|86222.5|86172.5|33
1634671290000|2021-10-19 19:21:30|86222.8|86172.8|86227.8|86177.8|86228.6|86178.6|86222.7|86172.7|31
1634671300000|2021-10-19 19:21:40|86225.2|86175.2|86226.1|86176.1|86227.7|86177.7|86225.2|86175.2|34
1634671310000|2021-10-19 19:21:50|86225.9|86175.9|86228.1|86178.1|86229.8|86179.8|86225.4|86175.4|35
1634671320000|2021-10-19 19:22:00|86228|86178|86229.6|86179.6|86231.5|86181.5|86227.9|86177.9|35
1634671330000|2021-10-19 19:22:10|86229.5|86179.5|86229.2|86179.2|86229.8|86179.8|86228.6|86178.6|29
1634671340000|2021-10-19 19:22:20|86229.3|86179.3|86228.7|86178.7|86229.7|86179.7|86228.2|86178.2|21
1634671350000|2021-10-19 19:22:30|86229|86179|86230.5|86180.5|86230.5|86180.5|86228.4|86178.4|29
1634671360000|2021-10-19 19:22:40|86230.4|86180.4|86234.1|86184.1|86234.6|86184.6|86230.3|86180.3|37
1634671370000|2021-10-19 19:22:50|86234|86184|86235.1|86185.1|86235.4|86185.4|86234|86184|25
1634671380000|2021-10-19 19:23:00|86235.2|86185.2|86235.5|86185.5|86235.9|86185.9|86234.9|86184.9|20
1634671390000|2021-10-19 19:23:10|86235.3|86185.3|86232.7|86182.7|86235.3|86185.3|86232.3|86182.3|23
1634671400000|2021-10-19 19:23:20|86232.8|86182.8|86234.7|86184.7|86234.8|86184.8|86232.7|86182.7|20
1634671410000|2021-10-19 19:23:30|86234.8|86184.8|86235.6|86185.6|86235.9|86185.9|86234.7|86184.7|20
1634671420000|2021-10-19 19:23:40|86235.7|86185.7|86239.5|86189.5|86240.2|86190.2|86234.2|86184.2|27
1634671430000|2021-10-19 19:23:50|86239.8|86189.8|86237.8|86187.8|86240|86190|86237.3|86187.3|25
1634671440000|2021-10-19 19:24:00|86238.1|86188.1|86239.5|86189.5|86239.7|86189.7|86238.1|86188.1|21
1634671450000|2021-10-19 19:24:10|86239.7|86189.7|86240.4|86190.4|86242.7|86192.7|86238.8|86188.8|34
1634671460000|2021-10-19 19:24:20|86241|86191|86241.6|86191.6|86241.6|86191.6|86240.3|86190.3|26
1634671470000|2021-10-19 19:24:30|86241.4|86191.4|86245.3|86195.3|86245.8|86195.8|86241.4|86191.4|27
1634671480000|2021-10-19 19:24:40|86244.8|86194.8|86246.8|86196.8|86246.8|86196.8|86244.7|86194.7|35
1634671490000|2021-10-19 19:24:50|86246.9|86196.9|86246.1|86196.1|86247.6|86197.6|86245.8|86195.8|29
1634671500000|2021-10-19 19:25:00|86246|86196|86247.8|86197.8|86247.9|86197.9|86246|86196|20
1634671510000|2021-10-19 19:25:10|86248|86198|86249.1|86199.1|86250.9|86200.9|86247.6|86197.6|25
1634671520000|2021-10-19 19:25:20|86248.7|86198.7|86247.9|86197.9|86249.3|86199.3|86247.9|86197.9|21
1634671530000|2021-10-19 19:25:30|86247.8|86197.8|86247.5|86197.5|86249.3|86199.3|86245.7|86195.7|31
1634671540000|2021-10-19 19:25:40|86247.3|86197.3|86248.8|86198.8|86248.8|86198.8|86247.3|86197.3|32
1634671550000|2021-10-19 19:25:50|86249.3|86199.3|86243.7|86193.7|86249.3|86199.3|86240.3|86190.3|39
1634671560000|2021-10-19 19:26:00|86244|86194|86239.5|86189.5|86244.3|86194.3|86238.8|86188.8|40
1634671570000|2021-10-19 19:26:10|86239.6|86189.6|86239.1|86189.1|86240.7|86190.7|86238.4|86188.4|23
1634671580000|2021-10-19 19:26:20|86239.5|86189.5|86238.8|86188.8|86239.7|86189.7|86238.4|86188.4|24
1634671590000|2021-10-19 19:26:30|86238.3|86188.3|86241.5|86191.5|86241.5|86191.5|86238.2|86188.2|18
1634671600000|2021-10-19 19:26:40|86240.9|86190.9|86241.6|86191.6|86241.6|86191.6|86240.3|86190.3|19
1634671610000|2021-10-19 19:26:50|86240.6|86190.6|86243.7|86193.7|86244.1|86194.1|86240.4|86190.4|32
1634671620000|2021-10-19 19:27:00|86243.6|86193.6|86246.3|86196.3|86247.5|86197.5|86243.3|86193.3|37
1634671630000|2021-10-19 19:27:10|86246.9|86196.9|86245.9|86195.9|86246.9|86196.9|86245.1|86195.1|25
1634671640000|2021-10-19 19:27:20|86245.7|86195.7|86245.9|86195.9|86246.4|86196.4|86245|86195|15
1634671650000|2021-10-19 19:27:30|86246.4|86196.4|86247.7|86197.7|86250.4|86200.4|86246.4|86196.4|38
1634671660000|2021-10-19 19:27:40|86248.1|86198.1|86247.6|86197.6|86248.1|86198.1|86246.7|86196.7|27
1634671670000|2021-10-19 19:27:50|86247.9|86197.9|86248.7|86198.7|86248.7|86198.7|86247.3|86197.3|23
1634671680000|2021-10-19 19:28:00|86248.8|86198.8|86248.1|86198.1|86248.8|86198.8|86247.6|86197.6|20
1634671690000|2021-10-19 19:28:10|86248.3|86198.3|86248|86198|86248.3|86198.3|86247.6|86197.6|10
1634671700000|2021-10-19 19:28:20|86248.1|86198.1|86247.4|86197.4|86248.5|86198.5|86247|86197|15
1634671710000|2021-10-19 19:28:30|86247.8|86197.8|86247.5|86197.5|86248|86198|86247.1|86197.1|11
1634671720000|2021-10-19 19:28:40|86248.1|86198.1|86245.1|86195.1|86248.5|86198.5|86244.4|86194.4|23
1634671730000|2021-10-19 19:28:50|86245.2|86195.2|86240.7|86190.7|86245.5|86195.5|86240.5|86190.5|37
1634671740000|2021-10-19 19:29:00|86240.5|86190.5|86238.1|86188.1|86240.5|86190.5|86237.9|86187.9|38
1634671750000|2021-10-19 19:29:10|86238.2|86188.2|86237.2|86187.2|86238.2|86188.2|86236.6|86186.6|28
1634671760000|2021-10-19 19:29:20|86237.1|86187.1|86236.1|86186.1|86237.7|86187.7|86235.7|86185.7|25
1634671770000|2021-10-19 19:29:30|86236.2|86186.2|86236|86186|86237.1|86187.1|86235.9|86185.9|26
1634671780000|2021-10-19 19:29:40|86236.3|86186.3|86235|86185|86236.3|86186.3|86234.7|86184.7|27
1634671790000|2021-10-19 19:29:50|86235.1|86185.1|86233.6|86183.6|86235.4|86185.4|86233.6|86183.6|29
1634671800000|2021-10-19 19:30:00|86233.8|86183.8|86236.5|86186.5|86236.9|86186.9|86233.8|86183.8|25
1634671810000|2021-10-19 19:30:10|86236.6|86186.6|86239.5|86189.5|86240.5|86190.5|86236.5|86186.5|30
1634671820000|2021-10-19 19:30:20|86239.8|86189.8|86238.7|86188.7|86239.8|86189.8|86238|86188|23
1634671830000|2021-10-19 19:30:30|86238.6|86188.6|86237.4|86187.4|86239.1|86189.1|86236.5|86186.5|25
1634671840000|2021-10-19 19:30:40|86237.7|86187.7|86239|86189|86239.5|86189.5|86237.7|86187.7|19
1634671850000|2021-10-19 19:30:50|86239.2|86189.2|86238.7|86188.7|86239.8|86189.8|86238.3|86188.3|24
1634671860000|2021-10-19 19:31:00|86238.6|86188.6|86240|86190|86240.5|86190.5|86238.5|86188.5|26
1634671870000|2021-10-19 19:31:10|86239.9|86189.9|86239.6|86189.6|86240.6|86190.6|86237.8|86187.8|13
1634671880000|2021-10-19 19:31:20|86240|86190|86240.5|86190.5|86240.9|86190.9|86239.4|86189.4|27
1634671890000|2021-10-19 19:31:30|86240.7|86190.7|86241.3|86191.3|86241.9|86191.9|86240.4|86190.4|15
1634671900000|2021-10-19 19:31:40|86241.5|86191.5|86241.2|86191.2|86241.8|86191.8|86241|86191|21
1634671910000|2021-10-19 19:31:50|86241.4|86191.4|86241.8|86191.8|86242.5|86192.5|86240.8|86190.8|18
1634671920000|2021-10-19 19:32:00|86241.9|86191.9|86239.1|86189.1|86244|86194|86237.2|86187.2|43
1634671930000|2021-10-19 19:32:10|86238.8|86188.8|86240.8|86190.8|86240.9|86190.9|86238.7|86188.7|26
1634671940000|2021-10-19 19:32:20|86240.7|86190.7|86239|86189|86240.9|86190.9|86238.6|86188.6|27
1634671950000|2021-10-19 19:32:30|86239.2|86189.2|86243.2|86193.2|86243.4|86193.4|86239.2|86189.2|28
1634671960000|2021-10-19 19:32:40|86243.1|86193.1|86242.9|86192.9|86243.7|86193.7|86242.1|86192.1|18
1634671970000|2021-10-19 19:32:50|86243|86193|86242.4|86192.4|86243|86193|86242|86192|14
1634671980000|2021-10-19 19:33:00|86242.2|86192.2|86240.5|86190.5|86242.2|86192.2|86240.1|86190.1|28
1634671990000|2021-10-19 19:33:10|86240.7|86190.7|86237.5|86187.5|86240.7|86190.7|86237.1|86187.1|25
1634672000000|2021-10-19 19:33:20|86237.3|86187.3|86237.2|86187.2|86237.6|86187.6|86237.2|86187.2|12
1634672010000|2021-10-19 19:33:30|86237.3|86187.3|86236.3|86186.3|86237.3|86187.3|86236.2|86186.2|17
1634672020000|2021-10-19 19:33:40|86236.5|86186.5|86236.6|86186.6|86236.8|86186.8|86236.3|86186.3|13
1634672030000|2021-10-19 19:33:50|86236.7|86186.7|86232.2|86182.2|86236.7|86186.7|86232.1|86182.1|35
1634672040000|2021-10-19 19:34:00|86232.3|86182.3|86234.2|86184.2|86234.8|86184.8|86232.3|86182.3|27
1634672050000|2021-10-19 19:34:10|86233.7|86183.7|86234.2|86184.2|86234.7|86184.7|86233.7|86183.7|29
1634672060000|2021-10-19 19:34:20|86234.3|86184.3|86234.3|86184.3|86234.5|86184.5|86233.6|86183.6|13
1634672070000|2021-10-19 19:34:30|86234.2|86184.2|86234.6|86184.6|86234.7|86184.7|86233.6|86183.6|26
1634672080000|2021-10-19 19:34:40|86234.8|86184.8|86234|86184|86235.3|86185.3|86234|86184|29
1634672090000|2021-10-19 19:34:50|86234.9|86184.9|86232.4|86182.4|86234.9|86184.9|86231.8|86181.8|42
1634672100000|2021-10-19 19:35:00|86231.7|86181.7|86231.3|86181.3|86231.7|86181.7|86229.5|86179.5|29
1634672110000|2021-10-19 19:35:10|86231.2|86181.2|86231.1|86181.1|86231.4|86181.4|86230.5|86180.5|12
1634672120000|2021-10-19 19:35:20|86231.2|86181.2|86231|86181|86231.2|86181.2|86230.8|86180.8|13
1634672130000|2021-10-19 19:35:30|86230.9|86180.9|86232.9|86182.9|86232.9|86182.9|86230.9|86180.9|24
1634672140000|2021-10-19 19:35:40|86233.3|86183.3|86234.6|86184.6|86234.6|86184.6|86231.8|86181.8|25
1634672150000|2021-10-19 19:35:50|86234.7|86184.7|86234.5|86184.5|86235.8|86185.8|86233.3|86183.3|29
1634672160000|2021-10-19 19:36:00|86234.3|86184.3|86235|86185|86236|86186|86234.1|86184.1|32
1634672170000|2021-10-19 19:36:10|86234.8|86184.8|86235.1|86185.1|86235.3|86185.3|86234.3|86184.3|26
1634672180000|2021-10-19 19:36:20|86234.7|86184.7|86234.8|86184.8|86235.6|86185.6|86233|86183|10
1634672190000|2021-10-19 19:36:30|86235|86185|86232.4|86182.4|86237.6|86187.6|86232.4|86182.4|41
1634672200000|2021-10-19 19:36:40|86232.5|86182.5|86231.8|86181.8|86233.6|86183.6|86231|86181|44
1634672210000|2021-10-19 19:36:50|86231.3|86181.3|86228.3|86178.3|86231.5|86181.5|86227.9|86177.9|32
1634672220000|2021-10-19 19:37:00|86227.1|86177.1|86227.5|86177.5|86229.5|86179.5|86227.1|86177.1|30
1634672230000|2021-10-19 19:37:10|86228.2|86178.2|86228.3|86178.3|86229.2|86179.2|86227.3|86177.3|25
1634672240000|2021-10-19 19:37:20|86228.4|86178.4|86227.8|86177.8|86229.4|86179.4|86226.1|86176.1|19
1634672250000|2021-10-19 19:37:30|86227.4|86177.4|86225.8|86175.8|86228.5|86178.5|86225.6|86175.6|40
1634672260000|2021-10-19 19:37:40|86226.3|86176.3|86222.6|86172.6|86226.3|86176.3|86221.7|86171.7|45
1634672270000|2021-10-19 19:37:50|86222.8|86172.8|86222|86172|86222.8|86172.8|86220.9|86170.9|23
1634672280000|2021-10-19 19:38:00|86222.4|86172.4|86219|86169|86223|86173|86218.8|86168.8|41
1634672290000|2021-10-19 19:38:10|86218.7|86168.7|86219|86169|86219.3|86169.3|86217.4|86167.4|49
1634672300000|2021-10-19 19:38:20|86218.6|86168.6|86217.7|86167.7|86220.6|86170.6|86217.1|86167.1|39
1634672310000|2021-10-19 19:38:30|86217.8|86167.8|86218.2|86168.2|86219.5|86169.5|86217.8|86167.8|24
1634672320000|2021-10-19 19:38:40|86218.1|86168.1|86219.1|86169.1|86219.7|86169.7|86217.4|86167.4|20
1634672330000|2021-10-19 19:38:50|86219.7|86169.7|86223.4|86173.4|86223.9|86173.9|86219.5|86169.5|44
1634672340000|2021-10-19 19:39:00|86223.6|86173.6|86228.2|86178.2|86228.2|86178.2|86223.4|86173.4|37
1634672350000|2021-10-19 19:39:10|86227.9|86177.9|86229.2|86179.2|86230.1|86180.1|86227.5|86177.5|38
1634672360000|2021-10-19 19:39:20|86229.5|86179.5|86229.4|86179.4|86230.4|86180.4|86229.1|86179.1|34
1634672370000|2021-10-19 19:39:30|86229.6|86179.6|86225.6|86175.6|86230.4|86180.4|86225.6|86175.6|39
1634672380000|2021-10-19 19:39:40|86224.9|86174.9|86224.7|86174.7|86225.7|86175.7|86224.2|86174.2|36
1634672390000|2021-10-19 19:39:50|86224.5|86174.5|86228.2|86178.2|86228.4|86178.4|86224.5|86174.5|35
1634672400000|2021-10-19 19:40:00|86228.1|86178.1|86228.5|86178.5|86228.8|86178.8|86227.7|86177.7|35
1634672410000|2021-10-19 19:40:10|86228.8|86178.8|86229|86179|86229.2|86179.2|86228.2|86178.2|34
1634672420000|2021-10-19 19:40:20|86228.9|86178.9|86235.2|86185.2|86236|86186|86228.8|86178.8|36
1634672430000|2021-10-19 19:40:30|86234.3|86184.3|86235.6|86185.6|86236.4|86186.4|86234|86184|40
1634672440000|2021-10-19 19:40:40|86235.5|86185.5|86238.6|86188.6|86240.4|86190.4|86234.1|86184.1|36
1634672450000|2021-10-19 19:40:50|86238.4|86188.4|86239.5|86189.5|86239.5|86189.5|86237.8|86187.8|15
1634672460000|2021-10-19 19:41:00|86238.7|86188.7|86238.5|86188.5|86238.9|86188.9|86237.8|86187.8|23
1634672470000|2021-10-19 19:41:10|86238.7|86188.7|86236.9|86186.9|86238.8|86188.8|86236.4|86186.4|36
1634672480000|2021-10-19 19:41:20|86236.6|86186.6|86236.4|86186.4|86237|86187|86236.2|86186.2|32
1634672490000|2021-10-19 19:41:30|86236.5|86186.5|86239.5|86189.5|86239.5|86189.5|86236.4|86186.4|27
1634672500000|2021-10-19 19:41:40|86239.3|86189.3|86240.2|86190.2|86240.7|86190.7|86238.4|86188.4|29
1634672510000|2021-10-19 19:41:50|86240.1|86190.1|86239.6|86189.6|86240.2|86190.2|86239.1|86189.1|17
1634672520000|2021-10-19 19:42:00|86239.3|86189.3|86239|86189|86239.5|86189.5|86238.8|86188.8|15
1634672530000|2021-10-19 19:42:10|86239.1|86189.1|86241.3|86191.3|86241.5|86191.5|86237.7|86187.7|35
1634672540000|2021-10-19 19:42:20|86241.4|86191.4|86241.6|86191.6|86242.1|86192.1|86238.4|86188.4|30
1634672550000|2021-10-19 19:42:30|86241.9|86191.9|86241.9|86191.9|86242.2|86192.2|86241|86191|23
1634672560000|2021-10-19 19:42:40|86242.1|86192.1|86242.1|86192.1|86242.1|86192.1|86241|86191|18
1634672570000|2021-10-19 19:42:50|86242.2|86192.2|86246.8|86196.8|86249.5|86199.5|86242|86192|34
1634672580000|2021-10-19 19:43:00|86247.4|86197.4|86247.1|86197.1|86247.4|86197.4|86244.7|86194.7|40
1634672590000|2021-10-19 19:43:10|86246.8|86196.8|86247.2|86197.2|86247.5|86197.5|86246.6|86196.6|15
1634672600000|2021-10-19 19:43:20|86246.2|86196.2|86246.9|86196.9|86247.3|86197.3|86246.2|86196.2|11
1634672610000|2021-10-19 19:43:30|86246.8|86196.8|86246.3|86196.3|86247.4|86197.4|86246.3|86196.3|15
1634672620000|2021-10-19 19:43:40|86246.5|86196.5|86246.3|86196.3|86247.1|86197.1|86245.4|86195.4|15
1634672630000|2021-10-19 19:43:50|86246.2|86196.2|86245.6|86195.6|86246.8|86196.8|86245|86195|17
1634672640000|2021-10-19 19:44:00|86245.3|86195.3|86246.7|86196.7|86246.9|86196.9|86245.3|86195.3|15
1634672650000|2021-10-19 19:44:10|86246.2|86196.2|86247|86197|86247|86197|86246.2|86196.2|10
1634672660000|2021-10-19 19:44:20|86247.2|86197.2|86243.6|86193.6|86247.2|86197.2|86243.1|86193.1|26
1634672670000|2021-10-19 19:44:30|86243.1|86193.1|86243.6|86193.6|86243.8|86193.8|86242.4|86192.4|17
1634672680000|2021-10-19 19:44:40|86243.8|86193.8|86243.6|86193.6|86243.9|86193.9|86243.3|86193.3|11
1634672690000|2021-10-19 19:44:50|86243.3|86193.3|86243.3|86193.3|86243.6|86193.6|86242.5|86192.5|10
1634672700000|2021-10-19 19:45:00|86243.4|86193.4|86242.1|86192.1|86243.4|86193.4|86241.4|86191.4|24
1634672710000|2021-10-19 19:45:10|86241.7|86191.7|86242.1|86192.1|86242.2|86192.2|86241.7|86191.7|15
1634672720000|2021-10-19 19:45:20|86242|86192|86242.1|86192.1|86242.2|86192.2|86241.9|86191.9|11
1634672730000|2021-10-19 19:45:30|86242.4|86192.4|86242.1|86192.1|86242.8|86192.8|86242|86192|12
1634672740000|2021-10-19 19:45:40|86242.2|86192.2|86242.1|86192.1|86242.5|86192.5|86241.8|86191.8|16
1634672750000|2021-10-19 19:45:50|86242.2|86192.2|86242.2|86192.2|86242.6|86192.6|86241.7|86191.7|30
1634672760000|2021-10-19 19:46:00|86242.3|86192.3|86240.3|86190.3|86242.6|86192.6|86240|86190|23
1634672770000|2021-10-19 19:46:10|86240.4|86190.4|86239.6|86189.6|86240.7|86190.7|86239.2|86189.2|27
1634672780000|2021-10-19 19:46:20|86239.7|86189.7|86239.9|86189.9|86240.5|86190.5|86239.4|86189.4|20
1634672790000|2021-10-19 19:46:30|86240|86190|86239.7|86189.7|86240.5|86190.5|86239.7|86189.7|11
1634672800000|2021-10-19 19:46:40|86238.1|86188.1|86227.6|86177.6|86239|86189|86227.4|86177.4|44
1634672810000|2021-10-19 19:46:50|86227.5|86177.5|86229.9|86179.9|86229.9|86179.9|86226.7|86176.7|31
1634672820000|2021-10-19 19:47:00|86229.8|86179.8|86229.7|86179.7|86230.6|86180.6|86229.4|86179.4|26
1634672830000|2021-10-19 19:47:10|86229.6|86179.6|86228.8|86178.8|86229.7|86179.7|86228.4|86178.4|16
1634672840000|2021-10-19 19:47:20|86228.7|86178.7|86228.6|86178.6|86228.8|86178.8|86228.4|86178.4|14
1634672850000|2021-10-19 19:47:30|86228.8|86178.8|86229.1|86179.1|86229.1|86179.1|86227.1|86177.1|23
1634672860000|2021-10-19 19:47:40|86229.3|86179.3|86229.8|86179.8|86229.8|86179.8|86227.5|86177.5|20
1634672870000|2021-10-19 19:47:50|86230.1|86180.1|86225.9|86175.9|86230.1|86180.1|86225.4|86175.4|42
1634672880000|2021-10-19 19:48:00|86226.2|86176.2|86226.4|86176.4|86226.4|86176.4|86226.1|86176.1|29
1634672890000|2021-10-19 19:48:10|86226.3|86176.3|86228.5|86178.5|86228.5|86178.5|86226.2|86176.2|34
1634672900000|2021-10-19 19:48:20|86228.7|86178.7|86229|86179|86229.4|86179.4|86226.9|86176.9|26
1634672910000|2021-10-19 19:48:30|86229.3|86179.3|86229.7|86179.7|86229.9|86179.9|86228.6|86178.6|28
1634672920000|2021-10-19 19:48:40|86229.6|86179.6|86231.4|86181.4|86231.9|86181.9|86229.6|86179.6|23
1634672930000|2021-10-19 19:48:50|86231.5|86181.5|86232.1|86182.1|86232.4|86182.4|86230.7|86180.7|37
1634672940000|2021-10-19 19:49:00|86232|86182|86234.4|86184.4|86235.5|86185.5|86232|86182|18
1634672950000|2021-10-19 19:49:10|86234.6|86184.6|86231.1|86181.1|86234.9|86184.9|86230.6|86180.6|23
1634672960000|2021-10-19 19:49:20|86230.9|86180.9|86231.4|86181.4|86232.8|86182.8|86230.8|86180.8|13
1634672970000|2021-10-19 19:49:30|86231.6|86181.6|86232.4|86182.4|86233.1|86183.1|86230.4|86180.4|19
1634672980000|2021-10-19 19:49:40|86232.7|86182.7|86234.2|86184.2|86234.2|86184.2|86232.5|86182.5|12
1634672990000|2021-10-19 19:49:50|86233.8|86183.8|86232.2|86182.2|86234.3|86184.3|86230.9|86180.9|30
1634673000000|2021-10-19 19:50:00|86232|86182|86233|86183|86234.1|86184.1|86231.3|86181.3|38
1634673010000|2021-10-19 19:50:10|86233.1|86183.1|86235.2|86185.2|86236.2|86186.2|86232.8|86182.8|16
1634673020000|2021-10-19 19:50:20|86235|86185|86234.9|86184.9|86236.4|86186.4|86234.5|86184.5|27
1634673030000|2021-10-19 19:50:30|86235.1|86185.1|86237.4|86187.4|86237.5|86187.5|86234.2|86184.2|23
1634673040000|2021-10-19 19:50:40|86237.2|86187.2|86236.3|86186.3|86237.4|86187.4|86236.3|86186.3|21
1634673050000|2021-10-19 19:50:50|86236.4|86186.4|86237.2|86187.2|86237.7|86187.7|86236.4|86186.4|17
1634673060000|2021-10-19 19:51:00|86237.4|86187.4|86236|86186|86237.8|86187.8|86235.4|86185.4|24
1634673070000|2021-10-19 19:51:10|86235.9|86185.9|86235|86185|86236.4|86186.4|86234.6|86184.6|34
1634673080000|2021-10-19 19:51:20|86235.3|86185.3|86235.8|86185.8|86236.2|86186.2|86234.6|86184.6|23
1634673090000|2021-10-19 19:51:30|86236|86186|86235.7|86185.7|86236.2|86186.2|86235.4|86185.4|20
1634673100000|2021-10-19 19:51:40|86236|86186|86235.3|86185.3|86236.8|86186.8|86235.2|86185.2|32
1634673110000|2021-10-19 19:51:50|86235.2|86185.2|86235.1|86185.1|86236.6|86186.6|86234.3|86184.3|32
1634673120000|2021-10-19 19:52:00|86235.8|86185.8|86235.6|86185.6|86236.7|86186.7|86235|86185|22
1634673130000|2021-10-19 19:52:10|86235.5|86185.5|86235.8|86185.8|86236.5|86186.5|86235.4|86185.4|14
1634673140000|2021-10-19 19:52:20|86236.5|86186.5|86236.2|86186.2|86236.9|86186.9|86235.9|86185.9|15
1634673150000|2021-10-19 19:52:30|86236.3|86186.3|86236.1|86186.1|86236.5|86186.5|86235.6|86185.6|35
1634673160000|2021-10-19 19:52:40|86236.3|86186.3|86234.1|86184.1|86236.6|86186.6|86233.6|86183.6|25
1634673170000|2021-10-19 19:52:50|86233.2|86183.2|86234|86184|86234.2|86184.2|86233|86183|15
1634673180000|2021-10-19 19:53:00|86233.6|86183.6|86231.4|86181.4|86234.4|86184.4|86230.6|86180.6|43
1634673190000|2021-10-19 19:53:10|86231.2|86181.2|86230.6|86180.6|86232.2|86182.2|86230.3|86180.3|26
1634673200000|2021-10-19 19:53:20|86230.5|86180.5|86231.2|86181.2|86231.4|86181.4|86230.5|86180.5|20
1634673210000|2021-10-19 19:53:30|86231.1|86181.1|86231.3|86181.3|86232|86182|86230.9|86180.9|25
1634673220000|2021-10-19 19:53:40|86231.4|86181.4|86231.5|86181.5|86231.9|86181.9|86230.8|86180.8|20
1634673230000|2021-10-19 19:53:50|86231.4|86181.4|86230.1|86180.1|86231.5|86181.5|86230|86180|22
1634673240000|2021-10-19 19:54:00|86230.3|86180.3|86230.4|86180.4|86231.3|86181.3|86229.1|86179.1|33
1634673250000|2021-10-19 19:54:10|86230.3|86180.3|86231.7|86181.7|86232.4|86182.4|86229.8|86179.8|37
1634673260000|2021-10-19 19:54:20|86231.9|86181.9|86230.8|86180.8|86231.9|86181.9|86230.5|86180.5|15
1634673270000|2021-10-19 19:54:30|86231|86181|86230.9|86180.9|86231.4|86181.4|86230.6|86180.6|14
1634673280000|2021-10-19 19:54:40|86231.3|86181.3|86234.6|86184.6|86234.9|86184.9|86231.3|86181.3|25
1634673290000|2021-10-19 19:54:50|86233.3|86183.3|86230.8|86180.8|86233.9|86183.9|86230.1|86180.1|32
1634673300000|2021-10-19 19:55:00|86231|86181|86232.2|86182.2|86232.5|86182.5|86230.9|86180.9|31
1634673310000|2021-10-19 19:55:10|86232.4|86182.4|86231.9|86181.9|86233|86183|86231.3|86181.3|26
1634673320000|2021-10-19 19:55:20|86231.8|86181.8|86231.1|86181.1|86231.9|86181.9|86230.5|86180.5|23
1634673330000|2021-10-19 19:55:30|86231.2|86181.2|86231.5|86181.5|86232.1|86182.1|86230.7|86180.7|26
1634673340000|2021-10-19 19:55:40|86231.7|86181.7|86231|86181|86231.8|86181.8|86231|86181|23
1634673350000|2021-10-19 19:55:50|86231.1|86181.1|86231.2|86181.2|86232.1|86182.1|86230.9|86180.9|21
1634673360000|2021-10-19 19:56:00|86230.9|86180.9|86231.4|86181.4|86232.2|86182.2|86230.8|86180.8|34
1634673370000|2021-10-19 19:56:10|86231.2|86181.2|86231.5|86181.5|86232.5|86182.5|86230.8|86180.8|25
1634673380000|2021-10-19 19:56:20|86231.8|86181.8|86232|86182|86232.9|86182.9|86231.8|86181.8|18
1634673390000|2021-10-19 19:56:30|86231.7|86181.7|86230.9|86180.9|86232.1|86182.1|86230.7|86180.7|18
1634673400000|2021-10-19 19:56:40|86230.6|86180.6|86231.3|86181.3|86231.9|86181.9|86229.6|86179.6|27
1634673410000|2021-10-19 19:56:50|86231.2|86181.2|86231.8|86181.8|86233|86183|86231.2|86181.2|35
1634673420000|2021-10-19 19:57:00|86231.7|86181.7|86235.8|86185.8|86235.9|86185.9|86231.3|86181.3|29
1634673430000|2021-10-19 19:57:10|86235.9|86185.9|86236.1|86186.1|86236.5|86186.5|86234.5|86184.5|31
1634673440000|2021-10-19 19:57:20|86236.2|86186.2|86237.1|86187.1|86237.6|86187.6|86235.1|86185.1|32
1634673450000|2021-10-19 19:57:30|86237.3|86187.3|86236.1|86186.1|86237.3|86187.3|86234.6|86184.6|36
1634673460000|2021-10-19 19:57:40|86236.4|86186.4|86237.8|86187.8|86237.9|86187.9|86236.4|86186.4|20
1634673470000|2021-10-19 19:57:50|86237.9|86187.9|86213.7|86163.7|86238.2|86188.2|86213.3|86163.3|42
1634673480000|2021-10-19 19:58:00|86212.2|86162.2|86214.5|86164.5|86218|86168|86211.7|86161.7|42
1634673490000|2021-10-19 19:58:10|86214.4|86164.4|86214.3|86164.3|86214.4|86164.4|86212.6|86162.6|36
1634673500000|2021-10-19 19:58:20|86214|86164|86212.7|86162.7|86214.3|86164.3|86211.1|86161.1|37
1634673510000|2021-10-19 19:58:30|86211.5|86161.5|86211.8|86161.8|86212.7|86162.7|86211.2|86161.2|28
1634673520000|2021-10-19 19:58:40|86211.9|86161.9|86212.7|86162.7|86213.5|86163.5|86211.6|86161.6|21
1634673530000|2021-10-19 19:58:50|86212.8|86162.8|86214.8|86164.8|86215.1|86165.1|86211.6|86161.6|40
1634673540000|2021-10-19 19:59:00|86215.1|86165.1|86213.4|86163.4|86215.5|86165.5|86212.8|86162.8|32
1634673550000|2021-10-19 19:59:10|86213.2|86163.2|86212.8|86162.8|86213.8|86163.8|86212.4|86162.4|30
1634673560000|2021-10-19 19:59:20|86213|86163|86212.1|86162.1|86213.1|86163.1|86211.7|86161.7|34
1634673570000|2021-10-19 19:59:30|86212|86162|86211.9|86161.9|86212.7|86162.7|86211.5|86161.5|38
1634673580000|2021-10-19 19:59:40|86211.8|86161.8|86207.2|86157.2|86211.8|86161.8|86206.4|86156.4|54
1634673590000|2021-10-19 19:59:50|86207.4|86157.4|86223.3|86173.3|86224|86174|86207.3|86157.3|52
1634673600000|2021-10-19 20:00:00|86223.7|86173.7|86216.3|86166.3|86225|86175|86213.4|86163.4|58
1634673610000|2021-10-19 20:00:10|86216.6|86166.6|86218.1|86168.1|86218.2|86168.2|86213.6|86163.6|46
1634673620000|2021-10-19 20:00:20|86218.2|86168.2|86221.3|86171.3|86221.3|86171.3|86216.3|86166.3|34
1634673630000|2021-10-19 20:00:30|86220.9|86170.9|86224.4|86174.4|86224.6|86174.6|86220.3|86170.3|45
1634673640000|2021-10-19 20:00:40|86224.6|86174.6|86229.3|86179.3|86231.2|86181.2|86222.1|86172.1|53
1634673650000|2021-10-19 20:00:50|86229.4|86179.4|86232.9|86182.9|86235.5|86185.5|86229|86179|49
1634673660000|2021-10-19 20:01:00|86233.3|86183.3|86227.2|86177.2|86233.8|86183.8|86227.1|86177.1|41
1634673670000|2021-10-19 20:01:10|86227.1|86177.1|86235.4|86185.4|86236.4|86186.4|86226.9|86176.9|52
1634673680000|2021-10-19 20:01:20|86235.5|86185.5|86235.8|86185.8|86236.9|86186.9|86234.3|86184.3|26
1634673690000|2021-10-19 20:01:30|86235.7|86185.7|86237.8|86187.8|86239|86189|86235.6|86185.6|30
1634673700000|2021-10-19 20:01:40|86237.5|86187.5|86235.4|86185.4|86237.5|86187.5|86235.2|86185.2|29
1634673710000|2021-10-19 20:01:50|86235.6|86185.6|86234.9|86184.9|86236.8|86186.8|86234.4|86184.4|28
1634673720000|2021-10-19 20:02:00|86234.4|86184.4|86238.6|86188.6|86238.7|86188.7|86234.4|86184.4|38
1634673730000|2021-10-19 20:02:10|86237.4|86187.4|86226|86176|86240.1|86190.1|86224.7|86174.7|46
1634673740000|2021-10-19 20:02:20|86225.9|86175.9|86229|86179|86229.5|86179.5|86224.6|86174.6|37
1634673750000|2021-10-19 20:02:30|86228.6|86178.6|86231|86181|86234.3|86184.3|86225.2|86175.2|43
1634673760000|2021-10-19 20:02:40|86230.9|86180.9|86227.3|86177.3|86231.6|86181.6|86227.3|86177.3|33
1634673770000|2021-10-19 20:02:50|86227.1|86177.1|86224.5|86174.5|86228.7|86178.7|86223.2|86173.2|34
1634673780000|2021-10-19 20:03:00|86224.1|86174.1|86214.4|86164.4|86225.2|86175.2|86214.4|86164.4|40
1634673790000|2021-10-19 20:03:10|86215.7|86165.7|86217.3|86167.3|86218.5|86168.5|86214.7|86164.7|34
1634673800000|2021-10-19 20:03:20|86216.9|86166.9|86213.9|86163.9|86217.4|86167.4|86213.9|86163.9|27
1634673810000|2021-10-19 20:03:30|86213.7|86163.7|86214.2|86164.2|86214.2|86164.2|86211.9|86161.9|36
1634673820000|2021-10-19 20:03:40|86215.3|86165.3|86217.5|86167.5|86218|86168|86214.4|86164.4|20
1634673830000|2021-10-19 20:03:50|86217.7|86167.7|86218.1|86168.1|86218.7|86168.7|86215.7|86165.7|26
1634673840000|2021-10-19 20:04:00|86217.8|86167.8|86220.4|86170.4|86221.4|86171.4|86217.1|86167.1|42
1634673850000|2021-10-19 20:04:10|86220.2|86170.2|86220.8|86170.8|86222.1|86172.1|86220.2|86170.2|29
1634673860000|2021-10-19 20:04:20|86221.4|86171.4|86221.6|86171.6|86223|86173|86220.7|86170.7|23
1634673870000|2021-10-19 20:04:30|86221.3|86171.3|86221.5|86171.5|86222.8|86172.8|86220.7|86170.7|23
1634673880000|2021-10-19 20:04:40|86221.7|86171.7|86220.3|86170.3|86222.8|86172.8|86220.3|86170.3|19
1634673890000|2021-10-19 20:04:50|86220|86170|86222.1|86172.1|86222.1|86172.1|86220|86170|23
1634673900000|2021-10-19 20:05:00|86221.8|86171.8|86221.1|86171.1|86222.5|86172.5|86220.8|86170.8|26
1634673910000|2021-10-19 20:05:10|86221.7|86171.7|86222.1|86172.1|86222.7|86172.7|86221.7|86171.7|23
1634673920000|2021-10-19 20:05:20|86222|86172|86220.9|86170.9|86223|86173|86220.8|86170.8|20
1634673930000|2021-10-19 20:05:30|86221.5|86171.5|86220.8|86170.8|86221.8|86171.8|86220.3|86170.3|11
1634673940000|2021-10-19 20:05:40|86221.1|86171.1|86222.2|86172.2|86222.9|86172.9|86220.4|86170.4|29
1634673950000|2021-10-19 20:05:50|86222.3|86172.3|86222.2|86172.2|86222.5|86172.5|86221.1|86171.1|24
1634673960000|2021-10-19 20:06:00|86222|86172|86222.4|86172.4|86222.9|86172.9|86221.9|86171.9|30
1634673970000|2021-10-19 20:06:10|86222.7|86172.7|86221.7|86171.7|86223|86173|86221.5|86171.5|9
1634673980000|2021-10-19 20:06:20|86222.7|86172.7|86222.6|86172.6|86222.7|86172.7|86222|86172|7
1634673990000|2021-10-19 20:06:30|86223.1|86173.1|86222.9|86172.9|86225.1|86175.1|86221.6|86171.6|36
1634674000000|2021-10-19 20:06:40|86222.7|86172.7|86225.3|86175.3|86225.4|86175.4|86222.5|86172.5|29
1634674010000|2021-10-19 20:06:50|86225.2|86175.2|86225.2|86175.2|86225.9|86175.9|86225.1|86175.1|13
1634674020000|2021-10-19 20:07:00|86225.1|86175.1|86225.6|86175.6|86225.8|86175.8|86225.1|86175.1|10
1634674030000|2021-10-19 20:07:10|86225.9|86175.9|86223.9|86173.9|86226|86176|86222.2|86172.2|20
1634674040000|2021-10-19 20:07:20|86223.2|86173.2|86223.3|86173.3|86223.9|86173.9|86221.6|86171.6|23
1634674050000|2021-10-19 20:07:30|86223.4|86173.4|86223.2|86173.2|86223.6|86173.6|86223.1|86173.1|11
1634674060000|2021-10-19 20:07:40|86222.8|86172.8|86222.9|86172.9|86223.4|86173.4|86222.8|86172.8|14
1634674070000|2021-10-19 20:07:50|86223.6|86173.6|86222.6|86172.6|86224.1|86174.1|86222.4|86172.4|13
1634674080000|2021-10-19 20:08:00|86222.8|86172.8|86222.7|86172.7|86224|86174|86222.1|86172.1|13
1634674090000|2021-10-19 20:08:10|86223.7|86173.7|86225.5|86175.5|86225.5|86175.5|86223.6|86173.6|3
1634674100000|2021-10-19 20:08:20|86225.4|86175.4|86224.2|86174.2|86225.4|86175.4|86224|86174|9
1634674110000|2021-10-19 20:08:30|86224.5|86174.5|86224.9|86174.9|86224.9|86174.9|86223.3|86173.3|6
1634674120000|2021-10-19 20:08:40|86224.2|86174.2|86224.7|86174.7|86224.7|86174.7|86223.7|86173.7|15
1634674130000|2021-10-19 20:08:50|86225.1|86175.1|86224.3|86174.3|86225.1|86175.1|86223.5|86173.5|13
1634674140000|2021-10-19 20:09:00|86224.2|86174.2|86223.7|86173.7|86224.6|86174.6|86223.5|86173.5|15
1634674150000|2021-10-19 20:09:10|86223.4|86173.4|86224.8|86174.8|86225|86175|86223.3|86173.3|49
1634674160000|2021-10-19 20:09:20|86225|86175|86224.4|86174.4|86225.4|86175.4|86224.3|86174.3|18
1634674170000|2021-10-19 20:09:30|86224.8|86174.8|86224.8|86174.8|86225|86175|86224.8|86174.8|6
1634674180000|2021-10-19 20:09:40|86224.5|86174.5|86239.1|86189.1|86239.1|86189.1|86224.3|86174.3|22
1634674190000|2021-10-19 20:09:50|86239.7|86189.7|86241.7|86191.7|86243.5|86193.5|86239.5|86189.5|31
1634674200000|2021-10-19 20:10:00|86241.3|86191.3|86247.9|86197.9|86252.9|86202.9|86241|86191|36
1634674210000|2021-10-19 20:10:10|86247.8|86197.8|86247.9|86197.9|86248.7|86198.7|86247.3|86197.3|20
1634674220000|2021-10-19 20:10:20|86247.6|86197.6|86247|86197|86247.9|86197.9|86247|86197|15
1634674230000|2021-10-19 20:10:30|86246.9|86196.9|86248.3|86198.3|86248.4|86198.4|86246.3|86196.3|25
1634674240000|2021-10-19 20:10:40|86248.4|86198.4|86247.2|86197.2|86248.5|86198.5|86247.1|86197.1|27
1634674250000|2021-10-19 20:10:50|86247|86197|86247|86197|86247.4|86197.4|86247|86197|11
1634674260000|2021-10-19 20:11:00|86246.8|86196.8|86247.5|86197.5|86247.6|86197.6|86246.8|86196.8|11
1634674270000|2021-10-19 20:11:10|86248|86198|86243.2|86193.2|86248|86198|86243|86193|32
1634674280000|2021-10-19 20:11:20|86243.4|86193.4|86242.3|86192.3|86244.2|86194.2|86242|86192|23
1634674290000|2021-10-19 20:11:30|86242.2|86192.2|86241|86191|86242.2|86192.2|86241|86191|21
1634674300000|2021-10-19 20:11:40|86241.1|86191.1|86241.9|86191.9|86242.7|86192.7|86240.9|86190.9|27
1634674310000|2021-10-19 20:11:50|86242.1|86192.1|86238.2|86188.2|86242.7|86192.7|86237.2|86187.2|29
1634674320000|2021-10-19 20:12:00|86238|86188|86237.5|86187.5|86238.4|86188.4|86236.4|86186.4|22
1634674330000|2021-10-19 20:12:10|86237.7|86187.7|86233.6|86183.6|86237.7|86187.7|86233.4|86183.4|33
1634674340000|2021-10-19 20:12:20|86231.8|86181.8|86231.9|86181.9|86233.8|86183.8|86231.8|86181.8|26
1634674350000|2021-10-19 20:12:30|86232.1|86182.1|86233.2|86183.2|86233.5|86183.5|86232|86182|22
1634674360000|2021-10-19 20:12:40|86233.3|86183.3|86233.1|86183.1|86234.4|86184.4|86233.1|86183.1|31
1634674370000|2021-10-19 20:12:50|86233.4|86183.4|86233.2|86183.2|86235|86185|86233|86183|22
1634674380000|2021-10-19 20:13:00|86233.3|86183.3|86233.9|86183.9|86234.6|86184.6|86233.3|86183.3|17
1634674390000|2021-10-19 20:13:10|86233.6|86183.6|86234.1|86184.1|86234.9|86184.9|86233.4|86183.4|28
1634674400000|2021-10-19 20:13:20|86234.2|86184.2|86234|86184|86234.8|86184.8|86234|86184|11
1634674410000|2021-10-19 20:13:30|86233.7|86183.7|86234.2|86184.2|86234.6|86184.6|86233.7|86183.7|19
1634674420000|2021-10-19 20:13:40|86233.9|86183.9|86233.8|86183.8|86234.9|86184.9|86233.5|86183.5|31
1634674430000|2021-10-19 20:13:50|86234.4|86184.4|86233.5|86183.5|86235.1|86185.1|86233.5|86183.5|27
1634674440000|2021-10-19 20:14:00|86233.6|86183.6|86233.5|86183.5|86233.8|86183.8|86232.6|86182.6|14
1634674450000|2021-10-19 20:14:10|86233.4|86183.4|86233.7|86183.7|86233.7|86183.7|86232.9|86182.9|10
1634674460000|2021-10-19 20:14:20|86234|86184|86233|86183|86234|86184|86233|86183|13
1634674470000|2021-10-19 20:14:30|86232.9|86182.9|86239.1|86189.1|86239.2|86189.2|86232.9|86182.9|48
1634674480000|2021-10-19 20:14:40|86238.8|86188.8|86240.3|86190.3|86240.4|86190.4|86237.9|86187.9|41
1634674490000|2021-10-19 20:14:50|86240.4|86190.4|86241.2|86191.2|86241.3|86191.3|86240.1|86190.1|44
1634674500000|2021-10-19 20:15:00|86241.3|86191.3|86241.5|86191.5|86242|86192|86241.1|86191.1|42
1634674510000|2021-10-19 20:15:10|86241.6|86191.6|86241.7|86191.7|86243.1|86193.1|86240.6|86190.6|50
1634674520000|2021-10-19 20:15:20|86241.5|86191.5|86241.3|86191.3|86242.8|86192.8|86241.2|86191.2|42
1634674530000|2021-10-19 20:15:30|86241.2|86191.2|86240.9|86190.9|86242.3|86192.3|86240.9|86190.9|39
1634674540000|2021-10-19 20:15:40|86241|86191|86247.2|86197.2|86247.9|86197.9|86240.9|86190.9|54
1634674550000|2021-10-19 20:15:50|86247|86197|86248.2|86198.2|86248.4|86198.4|86247|86197|29
1634674560000|2021-10-19 20:16:00|86248.3|86198.3|86247.9|86197.9|86248.6|86198.6|86247.8|86197.8|21
1634674570000|2021-10-19 20:16:10|86248|86198|86247.8|86197.8|86248.3|86198.3|86247|86197|14
1634674580000|2021-10-19 20:16:20|86248.1|86198.1|86246.3|86196.3|86248.4|86198.4|86246.3|86196.3|12
1634674590000|2021-10-19 20:16:30|86246.9|86196.9|86247.3|86197.3|86247.7|86197.7|86246.2|86196.2|17
1634674600000|2021-10-19 20:16:40|86247.5|86197.5|86246.2|86196.2|86247.5|86197.5|86246|86196|20
1634674610000|2021-10-19 20:16:50|86247.8|86197.8|86245.1|86195.1|86247.8|86197.8|86244.7|86194.7|22
1634674620000|2021-10-19 20:17:00|86244.3|86194.3|86243.1|86193.1|86245|86195|86242.4|86192.4|13
1634674630000|2021-10-19 20:17:10|86243.5|86193.5|86244.3|86194.3|86244.3|86194.3|86243.4|86193.4|16
1634674640000|2021-10-19 20:17:20|86244.4|86194.4|86245.7|86195.7|86246.1|86196.1|86244.4|86194.4|28
1634674650000|2021-10-19 20:17:30|86246.2|86196.2|86246.2|86196.2|86246.8|86196.8|86245.6|86195.6|16
1634674660000|2021-10-19 20:17:40|86246.1|86196.1|86243.9|86193.9|86246.7|86196.7|86243.9|86193.9|32
1634674670000|2021-10-19 20:17:50|86243.7|86193.7|86239.4|86189.4|86244.1|86194.1|86239.4|86189.4|27
1634674680000|2021-10-19 20:18:00|86238.7|86188.7|86238.1|86188.1|86240|86190|86237.3|86187.3|24
1634674690000|2021-10-19 20:18:10|86237.7|86187.7|86238|86188|86239.4|86189.4|86237.7|86187.7|17
1634674700000|2021-10-19 20:18:20|86239|86189|86238.1|86188.1|86239.4|86189.4|86238.1|86188.1|15
1634674710000|2021-10-19 20:18:30|86238.8|86188.8|86237.6|86187.6|86239.2|86189.2|86237|86187|7
1634674720000|2021-10-19 20:18:40|86237.9|86187.9|86238.6|86188.6|86239.1|86189.1|86237.2|86187.2|13
1634674730000|2021-10-19 20:18:50|86238.7|86188.7|86237.3|86187.3|86239.6|86189.6|86236.8|86186.8|35
1634674740000|2021-10-19 20:19:00|86237.2|86187.2|86237.6|86187.6|86237.7|86187.7|86236.3|86186.3|30
1634674750000|2021-10-19 20:19:10|86237.5|86187.5|86236.3|86186.3|86238|86188|86236.1|86186.1|21
1634674760000|2021-10-19 20:19:20|86236.1|86186.1|86236.6|86186.6|86236.6|86186.6|86235.8|86185.8|25
1634674770000|2021-10-19 20:19:30|86236.5|86186.5|86236.9|86186.9|86237.1|86187.1|86235.9|86185.9|22
1634674780000|2021-10-19 20:19:40|86236.7|86186.7|86238.4|86188.4|86240.3|86190.3|86236.4|86186.4|20
1634674790000|2021-10-19 20:19:50|86237.9|86187.9|86238.2|86188.2|86239.2|86189.2|86237.9|86187.9|38
1634674800000|2021-10-19 20:20:00|86238.1|86188.1|86238.7|86188.7|86238.9|86188.9|86237.2|86187.2|35
1634674810000|2021-10-19 20:20:10|86238.6|86188.6|86242.3|86192.3|86243.3|86193.3|86238.6|86188.6|23
1634674820000|2021-10-19 20:20:20|86242.9|86192.9|86246.3|86196.3|86247.2|86197.2|86242.9|86192.9|37
1634674830000|2021-10-19 20:20:30|86246.2|86196.2|86246.6|86196.6|86247|86197|86245.2|86195.2|32
1634674840000|2021-10-19 20:20:40|86246.7|86196.7|86246.1|86196.1|86246.8|86196.8|86245.8|86195.8|31
1634674850000|2021-10-19 20:20:50|86246.3|86196.3|86246.6|86196.6|86247.3|86197.3|86246.1|86196.1|24
1634674860000|2021-10-19 20:21:00|86246.9|86196.9|86245.9|86195.9|86247.4|86197.4|86245.6|86195.6|38
1634674870000|2021-10-19 20:21:10|86245.6|86195.6|86245.6|86195.6|86246.5|86196.5|86245.1|86195.1|26
1634674880000|2021-10-19 20:21:20|86245.3|86195.3|86243.9|86193.9|86245.8|86195.8|86243.7|86193.7|24
1634674890000|2021-10-19 20:21:30|86243.8|86193.8|86244|86194|86244.8|86194.8|86243.8|86193.8|23
1634674900000|2021-10-19 20:21:40|86244.1|86194.1|86245.6|86195.6|86246.6|86196.6|86244.1|86194.1|27
1634674910000|2021-10-19 20:21:50|86246.3|86196.3|86246.5|86196.5|86247.2|86197.2|86245.3|86195.3|40
1634674920000|2021-10-19 20:22:00|86246.6|86196.6|86248.7|86198.7|86249.3|86199.3|86246.6|86196.6|21
1634674930000|2021-10-19 20:22:10|86248.9|86198.9|86248.7|86198.7|86249.7|86199.7|86247.4|86197.4|20
1634674940000|2021-10-19 20:22:20|86248.3|86198.3|86248.2|86198.2|86248.6|86198.6|86247.7|86197.7|14
1634674950000|2021-10-19 20:22:30|86248.4|86198.4|86247.7|86197.7|86249.5|86199.5|86247.7|86197.7|14
1634674960000|2021-10-19 20:22:40|86248.3|86198.3|86247.9|86197.9|86249.2|86199.2|86247.6|86197.6|11
1634674970000|2021-10-19 20:22:50|86247.7|86197.7|86249.7|86199.7|86249.7|86199.7|86247.7|86197.7|17
1634674980000|2021-10-19 20:23:00|86248.4|86198.4|86247.6|86197.6|86249.3|86199.3|86247.6|86197.6|19
1634674990000|2021-10-19 20:23:10|86248|86198|86248.1|86198.1|86249.1|86199.1|86247.9|86197.9|18
1634675000000|2021-10-19 20:23:20|86248.8|86198.8|86246.7|86196.7|86249.3|86199.3|86246.5|86196.5|10
1634675010000|2021-10-19 20:23:30|86247.7|86197.7|86247.9|86197.9|86248.1|86198.1|86247|86197|9
1634675020000|2021-10-19 20:23:40|86247.6|86197.6|86247.4|86197.4|86248.3|86198.3|86247.3|86197.3|19
1634675030000|2021-10-19 20:23:50|86247.9|86197.9|86249|86199|86249.6|86199.6|86246.4|86196.4|15
1634675040000|2021-10-19 20:24:00|86248.7|86198.7|86246.8|86196.8|86248.9|86198.9|86246.7|86196.7|18
1634675050000|2021-10-19 20:24:10|86247.8|86197.8|86247.4|86197.4|86249.3|86199.3|86247.4|86197.4|15
1634675060000|2021-10-19 20:24:20|86247.3|86197.3|86247.3|86197.3|86248.8|86198.8|86247|86197|15
1634675070000|2021-10-19 20:24:30|86247.6|86197.6|86248.1|86198.1|86249.3|86199.3|86247.6|86197.6|20
1634675080000|2021-10-19 20:24:40|86247.9|86197.9|86249.1|86199.1|86249.6|86199.6|86247.8|86197.8|20
1634675090000|2021-10-19 20:24:50|86249|86199|86250.2|86200.2|86250.2|86200.2|86246.1|86196.1|15
1634675100000|2021-10-19 20:25:00|86250|86200|86263.8|86213.8|86264.8|86214.8|86249.6|86199.6|61
1634675110000|2021-10-19 20:25:10|86264.1|86214.1|86278.6|86228.6|86278.6|86228.6|86264|86214|66
1634675120000|2021-10-19 20:25:20|86278.4|86228.4|86287.8|86237.8|86301.7|86237.8|86266.4|86216.4|67
1634675130000|2021-10-19 20:25:30|86286.2|86236.2|86268.6|86218.6|86291.1|86241.1|86267.8|86217.8|68
1634675140000|2021-10-19 20:25:40|86268.3|86218.3|86268.3|86218.3|86269.8|86219.8|86267.9|86217.9|23
1634675150000|2021-10-19 20:25:50|86268.5|86218.5|86267.8|86217.8|86270.9|86220.9|86267.8|86217.8|21
1634675160000|2021-10-19 20:26:00|86269.3|86219.3|86270.6|86220.6|86272.6|86222.6|86269|86219|25
1634675170000|2021-10-19 20:26:10|86270.8|86220.8|86271.7|86221.7|86273.6|86223.6|86269|86219|27
1634675180000|2021-10-19 20:26:20|86273.4|86223.4|86276.7|86226.7|86276.7|86226.7|86268.8|86218.8|32
1634675190000|2021-10-19 20:26:30|86275.5|86225.5|86280|86230|86280.8|86230.8|86275.5|86225.5|51
1634675200000|2021-10-19 20:26:40|86279.7|86229.7|86291|86241|86291.4|86241.4|86279.7|86229.7|52
1634675210000|2021-10-19 20:26:50|86290.5|86240.5|86295.3|86245.3|86297.7|86247.7|86288.8|86238.8|42
1634675220000|2021-10-19 20:27:00|86294.3|86244.3|86294.5|86244.5|86295|86245|86293.9|86243.9|38
1634675230000|2021-10-19 20:27:10|86294.3|86244.3|86295.3|86245.3|86295.6|86245.6|86294|86244|29
1634675240000|2021-10-19 20:27:20|86295.4|86245.4|86294.4|86244.4|86295.8|86245.8|86294.4|86244.4|14
1634675250000|2021-10-19 20:27:30|86294.9|86244.9|86295.1|86245.1|86295.5|86245.5|86294.6|86244.6|15
1634675260000|2021-10-19 20:27:40|86295.2|86245.2|86293.3|86243.3|86295.2|86245.2|86293.3|86243.3|21
1634675270000|2021-10-19 20:27:50|86294.1|86244.1|86293.6|86243.6|86294.5|86244.5|86292.6|86242.6|12
1634675280000|2021-10-19 20:28:00|86293.5|86243.5|86293.2|86243.2|86293.9|86243.9|86292.6|86242.6|11
1634675290000|2021-10-19 20:28:10|86292.8|86242.8|86293.7|86243.7|86293.7|86243.7|86292.7|86242.7|10
1634675300000|2021-10-19 20:28:20|86293.2|86243.2|86293.3|86243.3|86294.4|86244.4|86292.7|86242.7|15
1634675310000|2021-10-19 20:28:30|86292.8|86242.8|86292.8|86242.8|86294.1|86244.1|86292.5|86242.5|13
1634675320000|2021-10-19 20:28:40|86292.9|86242.9|86293.6|86243.6|86294.5|86244.5|86292.9|86242.9|18
1634675330000|2021-10-19 20:28:50|86293.5|86243.5|86294.8|86244.8|86295|86245|86292.9|86242.9|21
1634675340000|2021-10-19 20:29:00|86294.7|86244.7|86290.1|86240.1|86295.6|86245.6|86289.9|86239.9|46
1634675350000|2021-10-19 20:29:10|86290.2|86240.2|86283.9|86233.9|86290.2|86240.2|86283.8|86233.8|53
1634675360000|2021-10-19 20:29:20|86284.1|86234.1|86284.3|86234.3|86284.4|86234.4|86283.4|86233.4|35
1634675370000|2021-10-19 20:29:30|86283.9|86233.9|86285|86235|86285.5|86235.5|86283.9|86233.9|22
1634675380000|2021-10-19 20:29:40|86285.5|86235.5|86282.9|86232.9|86285.9|86235.9|86282.5|86232.5|34
1634675390000|2021-10-19 20:29:50|86283.6|86233.6|86282.8|86232.8|86284.7|86234.7|86282.8|86232.8|28
1634675400000|2021-10-19 20:30:00|86285|86235|86291.4|86241.4|86291.8|86241.8|86285|86235|51
1634675410000|2021-10-19 20:30:10|86291.3|86241.3|86290.1|86240.1|86292.7|86242.7|86290.1|86240.1|49
1634675420000|2021-10-19 20:30:20|86290.2|86240.2|86290.2|86240.2|86291|86241|86290.2|86240.2|13
1634675430000|2021-10-19 20:30:30|86290.5|86240.5|86289.8|86239.8|86290.8|86240.8|86289.8|86239.8|12
1634675440000|2021-10-19 20:30:40|86290.5|86240.5|86289.2|86239.2|86290.5|86240.5|86289|86239|16
1634675450000|2021-10-19 20:30:50|86288.9|86238.9|86289.7|86239.7|86290|86240|86288.6|86238.6|23
1634675460000|2021-10-19 20:31:00|86289.9|86239.9|86291.5|86241.5|86291.5|86241.5|86289.4|86239.4|14
1634675470000|2021-10-19 20:31:10|86291.1|86241.1|86289.6|86239.6|86291.1|86241.1|86289.1|86239.1|21
1634675480000|2021-10-19 20:31:20|86289.7|86239.7|86289.7|86239.7|86290.1|86240.1|86289.5|86239.5|38
1634675490000|2021-10-19 20:31:30|86289.8|86239.8|86284.9|86234.9|86290.2|86240.2|86282.9|86232.9|17
1634675500000|2021-10-19 20:31:40|86282.7|86232.7|86281.8|86231.8|86283.4|86233.4|86281.3|86231.3|28
1634675510000|2021-10-19 20:31:50|86281.6|86231.6|86282.9|86232.9|86283.3|86233.3|86280.5|86230.5|25
1634675520000|2021-10-19 20:32:00|86282|86232|86284.6|86234.6|86285.5|86235.5|86282|86232|15
1634675530000|2021-10-19 20:32:10|86285.6|86235.6|86284.7|86234.7|86285.6|86235.6|86284.2|86234.2|18
1634675540000|2021-10-19 20:32:20|86284.6|86234.6|86287.5|86237.5|86294.7|86244.7|86283.3|86233.3|42
1634675550000|2021-10-19 20:32:30|86285.9|86235.9|86285.7|86235.7|86286.4|86236.4|86285.7|86235.7|10
1634675560000|2021-10-19 20:32:40|86285.8|86235.8|86285.9|86235.9|86286.6|86236.6|86285.8|86235.8|9
1634675570000|2021-10-19 20:32:50|86285.4|86235.4|86292.3|86242.3|86292.6|86242.6|86285.4|86235.4|27
1634675580000|2021-10-19 20:33:00|86291.8|86241.8|86291.9|86241.9|86293.6|86243.6|86291.7|86241.7|20
1634675590000|2021-10-19 20:33:10|86293|86243|86291.6|86241.6|86293|86243|86291.5|86241.5|24
1634675600000|2021-10-19 20:33:20|86291.8|86241.8|86295.4|86245.4|86296.9|86246.9|86290.6|86240.6|32
1634675610000|2021-10-19 20:33:30|86292.3|86242.3|86294.9|86244.9|86296.7|86246.7|86292.3|86242.3|38
1634675620000|2021-10-19 20:33:40|86295.1|86245.1|86294.5|86244.5|86295.2|86245.2|86294.2|86244.2|20
1634675630000|2021-10-19 20:33:50|86294.6|86244.6|86295.3|86245.3|86295.7|86245.7|86294.5|86244.5|16
1634675640000|2021-10-19 20:34:00|86294.8|86244.8|86287.1|86237.1|86294.9|86244.9|86284.2|86234.2|57
1634675650000|2021-10-19 20:34:10|86287.8|86237.8|86284.6|86234.6|86289|86239|86284.1|86234.1|48
1634675660000|2021-10-19 20:34:20|86284.4|86234.4|86285.7|86235.7|86285.7|86235.7|86284.3|86234.3|14
1634675670000|2021-10-19 20:34:30|86285.8|86235.8|86283.5|86233.5|86285.8|86235.8|86282.6|86232.6|8
1634675680000|2021-10-19 20:34:40|86283.4|86233.4|86282.3|86232.3|86283.9|86233.9|86281.5|86231.5|15
1634675690000|2021-10-19 20:34:50|86283.5|86233.5|86291.4|86241.4|86292.5|86242.5|86283.3|86233.3|38
1634675700000|2021-10-19 20:35:00|86295.1|86245.1|86291.3|86241.3|86295.1|86245.1|86289.6|86239.6|33
1634675710000|2021-10-19 20:35:10|86291.4|86241.4|86293|86243|86293.8|86243.8|86290.6|86240.6|18
1634675720000|2021-10-19 20:35:20|86292.9|86242.9|86289.6|86239.6|86294.4|86244.4|86288.7|86238.7|35
1634675730000|2021-10-19 20:35:30|86290|86240|86289.2|86239.2|86290.6|86240.6|86286.4|86236.4|34
1634675740000|2021-10-19 20:35:40|86289.6|86239.6|86289.3|86239.3|86291.7|86241.7|86286.7|86236.7|31
1634675750000|2021-10-19 20:35:50|86287|86237|86287.7|86237.7|86289.7|86239.7|86287|86237|9
1634675760000|2021-10-19 20:36:00|86287.8|86237.8|86288.1|86238.1|86289.3|86239.3|86287.6|86237.6|16
1634675770000|2021-10-19 20:36:10|86288|86238|86288|86238|86290.1|86240.1|86287.4|86237.4|13
1634675780000|2021-10-19 20:36:20|86289.9|86239.9|86287.5|86237.5|86289.9|86239.9|86287.2|86237.2|12
1634675790000|2021-10-19 20:36:30|86287.9|86237.9|86288.9|86238.9|86290.8|86240.8|86286.9|86236.9|12
1634675800000|2021-10-19 20:36:40|86289.3|86239.3|86290.6|86240.6|86291.1|86241.1|86288.8|86238.8|11
1634675810000|2021-10-19 20:36:50|86290.3|86240.3|86289|86239|86290.4|86240.4|86287.7|86237.7|17
1634675820000|2021-10-19 20:37:00|86289.7|86239.7|86286|86236|86289.8|86239.8|86283.9|86233.9|28
1634675830000|2021-10-19 20:37:10|86285.3|86235.3|86286.8|86236.8|86287.1|86237.1|86285.3|86235.3|23
1634675840000|2021-10-19 20:37:20|86286.7|86236.7|86286.8|86236.8|86287.6|86237.6|86286.5|86236.5|17
1634675850000|2021-10-19 20:37:30|86287|86237|86286.6|86236.6|86287.5|86237.5|86286.5|86236.5|18
1634675860000|2021-10-19 20:37:40|86286.5|86236.5|86286.5|86236.5|86287.1|86237.1|86286.2|86236.2|19
1634675870000|2021-10-19 20:37:50|86286.3|86236.3|86287.3|86237.3|86287.4|86237.4|86285.2|86235.2|14
1634675880000|2021-10-19 20:38:00|86287.4|86237.4|86288.4|86238.4|86288.5|86238.5|86286.4|86236.4|29
1634675890000|2021-10-19 20:38:10|86287.5|86237.5|86288.7|86238.7|86288.7|86238.7|86286.4|86236.4|33
1634675900000|2021-10-19 20:38:20|86288.5|86238.5|86288.6|86238.6|86290.5|86240.5|86286.7|86236.7|21
1634675910000|2021-10-19 20:38:30|86287.7|86237.7|86287.2|86237.2|86288.5|86238.5|86286.7|86236.7|23
1634675920000|2021-10-19 20:38:40|86287.1|86237.1|86286.7|86236.7|86287.4|86237.4|86284.6|86234.6|32
1634675930000|2021-10-19 20:38:50|86286.3|86236.3|86286.8|86236.8|86287.3|86237.3|86285.6|86235.6|34
1634675940000|2021-10-19 20:39:00|86286.4|86236.4|86287.6|86237.6|86288.6|86238.6|86285.1|86235.1|31
1634675950000|2021-10-19 20:39:10|86287.5|86237.5|86287.8|86237.8|86289.5|86239.5|86287.1|86237.1|19
1634675960000|2021-10-19 20:39:20|86288.2|86238.2|86287.8|86237.8|86288.4|86238.4|86286.6|86236.6|19
1634675970000|2021-10-19 20:39:30|86286.9|86236.9|86285.4|86235.4|86288|86238|86284.4|86234.4|37
1634675980000|2021-10-19 20:39:40|86286|86236|86287.8|86237.8|86288.4|86238.4|86285.6|86235.6|26
1634675990000|2021-10-19 20:39:50|86287.2|86237.2|86286.9|86236.9|86289|86239|86286.2|86236.2|25
1634676000000|2021-10-19 20:40:00|86286.5|86236.5|86287.6|86237.6|86287.9|86237.9|86285.9|86235.9|19
1634676010000|2021-10-19 20:40:10|86287.4|86237.4|86287.2|86237.2|86288.3|86238.3|86287.2|86237.2|21
1634676020000|2021-10-19 20:40:20|86287.5|86237.5|86292.3|86242.3|86292.7|86242.7|86287.4|86237.4|29
1634676030000|2021-10-19 20:40:30|86292.7|86242.7|86290.8|86240.8|86293|86243|86290.1|86240.1|24
1634676040000|2021-10-19 20:40:40|86290.4|86240.4|86289|86239|86290.7|86240.7|86288.4|86238.4|23
1634676050000|2021-10-19 20:40:50|86288.5|86238.5|86291.2|86241.2|86291.2|86241.2|86288.4|86238.4|18
1634676060000|2021-10-19 20:41:00|86291.3|86241.3|86288.8|86238.8|86291.3|86241.3|86288.8|86238.8|29
1634676070000|2021-10-19 20:41:10|86288.6|86238.6|86288.9|86238.9|86290.6|86240.6|86288|86238|17
1634676080000|2021-10-19 20:41:20|86288.5|86238.5|86289.5|86239.5|86289.6|86239.6|86288.3|86238.3|29
1634676090000|2021-10-19 20:41:30|86289.4|86239.4|86288.4|86238.4|86289.6|86239.6|86287.9|86237.9|47
1634676100000|2021-10-19 20:41:40|86288.3|86238.3|86288.6|86238.6|86289.3|86239.3|86288.3|86238.3|41
1634676110000|2021-10-19 20:41:50|86288.4|86238.4|86285.3|86235.3|86289|86239|86284.9|86234.9|56
1634676120000|2021-10-19 20:42:00|86285.2|86235.2|86278.9|86228.9|86286.1|86236.1|86278.4|86228.4|64
1634676130000|2021-10-19 20:42:10|86279.3|86229.3|86278|86228|86279.8|86229.8|86277.3|86227.3|29
1634676140000|2021-10-19 20:42:20|86278.2|86228.2|86277.1|86227.1|86279.3|86229.3|86276.5|86226.5|36
1634676150000|2021-10-19 20:42:30|86277.2|86227.2|86277.3|86227.3|86277.9|86227.9|86276.4|86226.4|61
1634676160000|2021-10-19 20:42:40|86277.1|86227.1|86275.4|86225.4|86277.3|86227.3|86274.8|86224.8|44
1634676170000|2021-10-19 20:42:50|86275.5|86225.5|86274.8|86224.8|86276.5|86226.5|86274.1|86224.1|38
1634676180000|2021-10-19 20:43:00|86274.7|86224.7|86272.4|86222.4|86276.9|86226.9|86272.1|86222.1|44
1634676190000|2021-10-19 20:43:10|86271.1|86221.1|86273.8|86223.8|86274.2|86224.2|86269.8|86219.8|34
1634676200000|2021-10-19 20:43:20|86273.7|86223.7|86274.7|86224.7|86275.4|86225.4|86273|86223|31
1634676210000|2021-10-19 20:43:30|86274.3|86224.3|86274.4|86224.4|86275.1|86225.1|86273.7|86223.7|21
1634676220000|2021-10-19 20:43:40|86274.6|86224.6|86274.2|86224.2|86275.6|86225.6|86273.7|86223.7|33
1634676230000|2021-10-19 20:43:50|86273.5|86223.5|86274.5|86224.5|86274.5|86224.5|86272.4|86222.4|25
1634676240000|2021-10-19 20:44:00|86274.1|86224.1|86275.5|86225.5|86277|86227|86273.6|86223.6|43
1634676250000|2021-10-19 20:44:10|86275.4|86225.4|86275.6|86225.6|86277.1|86227.1|86275|86225|44
1634676260000|2021-10-19 20:44:20|86275.3|86225.3|86278|86228|86279.3|86229.3|86274.2|86224.2|49
1634676270000|2021-10-19 20:44:30|86278.8|86228.8|86279|86229|86282|86232|86278.8|86228.8|44
1634676280000|2021-10-19 20:44:40|86279.1|86229.1|86278.9|86228.9|86279.6|86229.6|86278.5|86228.5|22
1634676290000|2021-10-19 20:44:50|86279.3|86229.3|86295.4|86245.4|86300|86250|86278.9|86228.9|32
1634676300000|2021-10-19 20:45:00|86297.3|86247.3|86281.5|86231.5|86297.3|86247.3|86281.3|86231.3|48
1634676310000|2021-10-19 20:45:10|86281.1|86231.1|86279.8|86229.8|86281.3|86231.3|86279.7|86229.7|17
1634676320000|2021-10-19 20:45:20|86279.7|86229.7|86279.5|86229.5|86280.2|86230.2|86279.2|86229.2|12
1634676330000|2021-10-19 20:45:30|86280.1|86230.1|86280.7|86230.7|86281.1|86231.1|86279.9|86229.9|14
1634676340000|2021-10-19 20:45:40|86280.2|86230.2|86280|86230|86280.3|86230.3|86279.9|86229.9|10
1634676350000|2021-10-19 20:45:50|86280.1|86230.1|86280.7|86230.7|86281.5|86231.5|86280.1|86230.1|8
1634676360000|2021-10-19 20:46:00|86272.2|86222.2|86277|86227|86278.5|86228.5|86272.2|86222.2|10
1634676370000|2021-10-19 20:46:10|86277.3|86227.3|86279.1|86229.1|86279.7|86229.7|86277.3|86227.3|20
1634676380000|2021-10-19 20:46:20|86279.2|86229.2|86279.3|86229.3|86280.1|86230.1|86278.8|86228.8|37
1634676390000|2021-10-19 20:46:30|86279.1|86229.1|86278.9|86228.9|86279.4|86229.4|86278.5|86228.5|36
1634676400000|2021-10-19 20:46:40|86279|86229|86278.3|86228.3|86279|86229|86278.2|86228.2|42
1634676410000|2021-10-19 20:46:50|86278.1|86228.1|86279.8|86229.8|86280.5|86230.5|86278.1|86228.1|45
1634676420000|2021-10-19 20:47:00|86279.2|86229.2|86280|86230|86280.5|86230.5|86278|86228|36
1634676430000|2021-10-19 20:47:10|86279.9|86229.9|86278.9|86228.9|86280.2|86230.2|86278.7|86228.7|42
1634676440000|2021-10-19 20:47:20|86279|86229|86279.2|86229.2|86280|86230|86277.9|86227.9|39
1634676450000|2021-10-19 20:47:30|86279.1|86229.1|86280|86230|86281.2|86231.2|86277.9|86227.9|46
1634676460000|2021-10-19 20:47:40|86280.1|86230.1|86280|86230|86280.2|86230.2|86279.5|86229.5|26
1634676470000|2021-10-19 20:47:50|86279.8|86229.8|86280.1|86230.1|86280.9|86230.9|86274.6|86224.6|22
1634676480000|2021-10-19 20:48:00|86279.8|86229.8|86279|86229|86280.5|86230.5|86278.5|86228.5|47
1634676490000|2021-10-19 20:48:10|86278.9|86228.9|86278.4|86228.4|86279.6|86229.6|86278.3|86228.3|52
1634676500000|2021-10-19 20:48:20|86278.3|86228.3|86281.2|86231.2|86282.6|86232.6|86278.3|86228.3|42
1634676510000|2021-10-19 20:48:30|86285.5|86235.5|86284.2|86234.2|86285.5|86235.5|86282.3|86232.3|22
1634676520000|2021-10-19 20:48:40|86286.5|86236.5|86285|86235|86286.5|86236.5|86283.2|86233.2|36
1634676530000|2021-10-19 20:48:50|86285.1|86235.1|86287.4|86237.4|86287.6|86237.6|86283.1|86233.1|43
1634676540000|2021-10-19 20:49:00|86287.1|86237.1|86289|86239|86290|86240|86287.1|86237.1|46
1634676550000|2021-10-19 20:49:10|86289.1|86239.1|86294.2|86244.2|86295.6|86245.6|86286.5|86236.5|49
1634676560000|2021-10-19 20:49:20|86294.3|86244.3|86289.3|86239.3|86294.3|86244.3|86288.9|86238.9|47
1634676570000|2021-10-19 20:49:30|86290.2|86240.2|86290.4|86240.4|86291.3|86241.3|86289.7|86239.7|34
1634676580000|2021-10-19 20:49:40|86290.3|86240.3|86291.3|86241.3|86292.5|86242.5|86289.4|86239.4|37
1634676590000|2021-10-19 20:49:50|86291.4|86241.4|86292.8|86242.8|86294|86244|86291.2|86241.2|33
1634676600000|2021-10-19 20:50:00|86293|86243|86290.4|86240.4|86293.2|86243.2|86289.2|86239.2|40
1634676610000|2021-10-19 20:50:10|86290.8|86240.8|86293.2|86243.2|86295.5|86245.5|86288.9|86238.9|38
1634676620000|2021-10-19 20:50:20|86294.3|86244.3|86292.5|86242.5|86294.4|86244.4|86291.7|86241.7|28
1634676630000|2021-10-19 20:50:30|86292.8|86242.8|86283.4|86233.4|86297.4|86247.4|86283.4|86233.4|31
1634676640000|2021-10-19 20:50:40|86284.8|86234.8|86288.3|86238.3|86289.5|86239.5|86281.6|86231.6|53
1634676650000|2021-10-19 20:50:50|86288.7|86238.7|86285.2|86235.2|86293.7|86243.7|86285.1|86235.1|55
1634676660000|2021-10-19 20:51:00|86288.5|86238.5|86287.6|86237.6|86292.6|86242.6|86284.1|86234.1|59
1634676670000|2021-10-19 20:51:10|86287.7|86237.7|86287.2|86237.2|86289.8|86239.8|86283.5|86233.5|59
1634676680000|2021-10-19 20:51:20|86284.8|86234.8|86281.2|86231.2|86289|86239|86280.5|86230.5|61
1634676690000|2021-10-19 20:51:30|86280|86230|86278.4|86228.4|86284.2|86234.2|86277.5|86227.5|61
1634676700000|2021-10-19 20:51:40|86278.1|86228.1|86285.2|86235.2|86286.1|86236.1|86278|86228|56
1634676710000|2021-10-19 20:51:50|86284|86234|86281.6|86231.6|86287.1|86237.1|86281.6|86231.6|57
1634676720000|2021-10-19 20:52:00|86281.7|86231.7|86281.1|86231.1|86286|86236|86281.1|86231.1|47
1634676730000|2021-10-19 20:52:10|86281.2|86231.2|86280.2|86230.2|86284|86234|86280|86230|25
1634676740000|2021-10-19 20:52:20|86280.3|86230.3|86279.7|86229.7|86283.4|86233.4|86278|86228|34
1634676750000|2021-10-19 20:52:30|86280.2|86230.2|86281.8|86231.8|86284.6|86234.6|86279.9|86229.9|34
1634676760000|2021-10-19 20:52:40|86281.2|86231.2|86279.6|86229.6|86283.2|86233.2|86278.4|86228.4|32
1634676770000|2021-10-19 20:52:50|86279.5|86229.5|86279.9|86229.9|86280.3|86230.3|86279.1|86229.1|23
1634676780000|2021-10-19 20:53:00|86280|86230|86279.8|86229.8|86280.3|86230.3|86279.7|86229.7|16
1634676790000|2021-10-19 20:53:10|86279.6|86229.6|86277.5|86227.5|86284.2|86234.2|86277.3|86227.3|42
1634676800000|2021-10-19 20:53:20|86277.7|86227.7|86279|86229|86284.1|86234.1|86276.2|86226.2|40
1634676810000|2021-10-19 20:53:30|86278.8|86228.8|86279.3|86229.3|86280.2|86230.2|86276.1|86226.1|55
1634676820000|2021-10-19 20:53:40|86279.5|86229.5|86284.3|86234.3|86284.3|86234.3|86276|86226|56
1634676830000|2021-10-19 20:53:50|86283.1|86233.1|86283.7|86233.7|86286|86236|86280.2|86230.2|60
1634676840000|2021-10-19 20:54:00|86283.3|86233.3|86281.4|86231.4|86289.6|86239.6|86281.2|86231.2|26
1634676850000|2021-10-19 20:54:10|86281.7|86231.7|86280.8|86230.8|86283|86233|86280.7|86230.7|42
1634676860000|2021-10-19 20:54:20|86281.2|86231.2|86282.9|86232.9|86284.1|86234.1|86279.3|86229.3|39
1634676870000|2021-10-19 20:54:30|86283.7|86233.7|86287.2|86237.2|86294.6|86244.6|86280.7|86230.7|43
1634676880000|2021-10-19 20:54:40|86286|86236|86283.1|86233.1|86289.4|86239.4|86281.6|86231.6|46
1634676890000|2021-10-19 20:54:50|86288.9|86238.9|86280.8|86230.8|86289|86239|86277|86227|57
1634676900000|2021-10-19 20:55:00|86280.5|86230.5|86297.6|86193.6|86358.9|86254.9|86280.5|86193.5|80
1634676910000|2021-10-19 20:55:10|86295.7|86191.7|86279.3|86175.3|86298.6|86194.6|86272.9|86168.9|75
1634676920000|2021-10-19 20:55:20|86274.8|86170.8|86342.8|86238.8|86372.4|86268.4|86268.5|86164.5|66
1634676930000|2021-10-19 20:55:30|86340.9|86236.9|86332.8|86228.8|86354.8|86250.8|86311.9|86207.9|70
1634676940000|2021-10-19 20:55:40|86325.7|86221.7|86318.2|86214.2|86333.9|86229.9|86312.4|86208.4|41
1634676950000|2021-10-19 20:55:50|86317.1|86213.1|86325.5|86226.1|86330.2|86234.1|86315.7|86211.7|36
1634676960000|2021-10-19 20:56:00|86321.3|86217.3|86312.6|86208.6|86324.5|86220.5|86312.6|86208.6|31
1634676970000|2021-10-19 20:56:10|86314.2|86210.2|86309.8|86205.8|86324.3|86220.3|86309.8|86205.8|11
1634676980000|2021-10-19 20:56:20|86309.5|86205.5|86318.9|86214.9|86320.4|86216.4|86309.5|86205.5|13
1634676990000|2021-10-19 20:56:30|86319|86215|86314.5|86210.5|86319|86215|86312.8|86210|7
1634677000000|2021-10-19 20:56:40|86314.1|86212.9|86314.2|86211.5|86316.9|86214.1|86313|86210.7|6
1634677010000|2021-10-19 20:56:50|86329.5|86225.5|86315.2|86211.2|86329.5|86225.5|86312.5|86208.5|14
1634677020000|2021-10-19 20:57:00|86310.9|86207.7|86277.3|86173.3|86312.5|86212.5|86274.8|86170.8|63
1634677030000|2021-10-19 20:57:10|86278.3|86174.3|86274.4|86170.4|86279.2|86175.2|86266|86162|51
1634677040000|2021-10-19 20:57:20|86273.2|86169.2|86271.7|86167.7|86274.3|86170.3|86271|86167|14
1634677050000|2021-10-19 20:57:30|86269.4|86165.4|86270.7|86166.7|86270.8|86166.8|86268.8|86164.8|12
1634677060000|2021-10-19 20:57:40|86274.8|86170.8|86278.4|86174.4|86284.1|86180.1|86274.8|86170.8|6
1634677070000|2021-10-19 20:57:50|86279.3|86175.3|86276.9|86172.9|86280|86176|86272.4|86168.4|6
1634677080000|2021-10-19 20:58:00|86274|86170|86269.4|86165.4|86278.3|86174.3|86269.1|86165.1|32
1634677090000|2021-10-19 20:58:10|86269.9|86165.9|86262.2|86158.2|86271|86167|86261.1|86157.1|24
1634677100000|2021-10-19 20:58:20|86262.4|86158.4|86288.9|86184.9|86321.6|86217.6|86262.4|86158.4|42
1634677110000|2021-10-19 20:58:30|86289.3|86185.3|86281.1|86177.1|86339.2|86235.2|86264.6|86160.6|64
1634677120000|2021-10-19 20:58:40|86284|86180|86272.6|86168.6|86284.2|86180.2|86268.9|86164.9|9
1634677130000|2021-10-19 20:58:50|86272.2|86168.2|86268.9|86164.9|86273.7|86169.7|86266.9|86162.9|10
1634677140000|2021-10-19 20:59:00|86268.7|86164.7|86266.4|86162.4|86274|86170|86264.5|86160.5|14
1634677150000|2021-10-19 20:59:10|86280.6|86176.6|86260.8|86156.8|86280.6|86176.6|86260.6|86156.6|39
1634677160000|2021-10-19 20:59:20|86260.4|86156.4|86257.1|86153.1|86263.3|86159.3|86256.1|86152.1|23
1634677170000|2021-10-19 20:59:30|86267.1|86163.1|86267.2|86163.2|86267.3|86163.3|86267.1|86163.1|3
1634677180000|2021-10-19 20:59:40|86266.9|86162.9|86273|86169|86273.1|86169.1|86266.4|86162.4|14
1634677190000|2021-10-19 20:59:50|86273.2|86169.2|86272.6|86168.6|86273.2|86169.2|86263.6|86159.6|22
1634677200000|2021-10-19 21:00:00|86307.4|86203.4|86286.4|86182.4|86307.4|86203.4|86273.1|86169.1|12
1634677210000|2021-10-19 21:00:10|86267.7|86163.7|86260.4|86156.4|86267.7|86163.7|86260.4|86156.4|2
1634677220000|2021-10-19 21:00:20|86309.8|86205.8|86309.8|86205.8|86309.8|86205.8|86309.8|86205.8|1
1634677240000|2021-10-19 21:00:40|86354.3|86250.3|86354.3|86250.3|86354.3|86250.3|86354.3|86250.3|1
1634677280000|2021-10-19 21:01:20|86357.7|86253.7|86346.6|86242.6|86357.7|86253.7|86346.6|86242.6|2
1634677310000|2021-10-19 21:01:50|86346.4|86242.4|86346.6|86242.6|86346.6|86242.6|86346.4|86242.4|2
1634677320000|2021-10-19 21:02:00|86328.4|86224.4|86328.4|86224.4|86328.4|86224.4|86328.4|86224.4|1
1634677330000|2021-10-19 21:02:10|86363.4|86259.4|86363.4|86259.4|86363.4|86259.4|86363.4|86259.4|1
1634677340000|2021-10-19 21:02:20|86390.5|86286.5|86390.5|86286.5|86390.5|86286.5|86390.5|86286.5|1
1634677360000|2021-10-19 21:02:40|86389|86285|86389|86285|86389|86285|86389|86285|1
1634677370000|2021-10-19 21:02:50|86381.6|86277.6|86381.6|86277.6|86381.6|86277.6|86381.6|86277.6|1
1634677380000|2021-10-19 21:03:00|86381.8|86277.8|86381.8|86277.8|86381.8|86277.8|86381.8|86277.8|1
1634677390000|2021-10-19 21:03:10|86381.9|86277.9|86381.9|86277.9|86381.9|86277.9|86381.9|86277.9|1
1634677400000|2021-10-19 21:03:20|86381.6|86277.6|86381.8|86277.8|86381.8|86277.8|86381.6|86277.6|2
1634677450000|2021-10-19 21:04:10|86385.7|86281.7|86381.8|86277.8|86385.7|86281.7|86381.8|86277.8|4
1634677480000|2021-10-19 21:04:40|86386.9|86282.9|86386.9|86282.9|86386.9|86282.9|86386.9|86282.9|1
1634677490000|2021-10-19 21:04:50|86379.9|86275.9|86379.9|86275.9|86379.9|86275.9|86379.9|86275.9|1
1634677540000|2021-10-19 21:05:40|86399.7|86295.7|86373.6|86269.6|86399.7|86295.7|86371.9|86267.9|3
1634677590000|2021-10-19 21:06:30|86378.7|86274.7|86352.4|86248.4|86378.7|86274.7|86352.4|86248.4|5
1634677600000|2021-10-19 21:06:40|86363.7|86259.7|86383.2|86279.2|86398.2|86294.2|86363.7|86259.7|5
1634677610000|2021-10-19 21:06:50|86382.6|86278.6|86386.9|86282.9|86386.9|86282.9|86382.6|86278.6|3
1634677620000|2021-10-19 21:07:00|86389.8|86285.8|86358.5|86254.5|86391.3|86287.3|86344.7|86240.7|9
1634677630000|2021-10-19 21:07:10|86354.8|86250.8|86354.8|86250.8|86354.8|86250.8|86354.8|86250.8|1
1634677640000|2021-10-19 21:07:20|86372.3|86268.3|86398.5|86294.5|86401.4|86297.4|86372.3|86268.3|3
1634677650000|2021-10-19 21:07:30|86382.6|86278.6|86382.6|86278.6|86382.6|86278.6|86382.6|86278.6|1
1634677660000|2021-10-19 21:07:40|86383.3|86279.3|86382.6|86278.6|86383.3|86279.3|86365|86261|7
1634677670000|2021-10-19 21:07:50|86383.2|86279.2|86386.3|86282.3|86386.3|86282.3|86382.6|86278.6|3
1634677680000|2021-10-19 21:08:00|86383.2|86279.2|86389.2|86285.2|86394.1|86290.1|86371.5|86267.5|7
1634677690000|2021-10-19 21:08:10|86357|86253|86354.3|86250.3|86361.8|86257.8|86354.3|86250.3|4
1634677700000|2021-10-19 21:08:20|86348.9|86244.9|86361.8|86257.8|86361.8|86257.8|86348.9|86244.9|5
1634677710000|2021-10-19 21:08:30|86343.1|86239.1|86377|86273|86377|86273|86343.1|86239.1|2
1634677720000|2021-10-19 21:08:40|86377.7|86273.7|86353.7|86249.7|86377.7|86273.7|86343.1|86239.1|6
1634677730000|2021-10-19 21:08:50|86348.4|86244.4|86358.5|86254.5|86358.5|86254.5|86348.4|86244.4|5
1634677740000|2021-10-19 21:09:00|86361.1|86257.1|86366|86262|86383.8|86279.8|86361.1|86257.1|5
1634677750000|2021-10-19 21:09:10|86363.8|86259.8|86366.8|86262.8|86366.8|86262.8|86358.9|86254.9|6
1634677760000|2021-10-19 21:09:20|86368.4|86264.4|86362.7|86258.7|86368.4|86264.4|86362.7|86258.7|5
1634677770000|2021-10-19 21:09:30|86361.9|86257.9|86374.1|86270.1|86376.2|86272.2|86361.6|86257.6|5
1634677780000|2021-10-19 21:09:40|86377.5|86273.5|86364|86260|86377.5|86273.5|86358.6|86254.6|6
1634677790000|2021-10-19 21:09:50|86355.8|86251.8|86363.4|86259.4|86363.9|86259.9|86355.8|86251.8|3
1634677810000|2021-10-19 21:10:10|86368.2|86264.2|86370.7|86266.7|86370.7|86266.7|86368.2|86264.2|3
1634677820000|2021-10-19 21:10:20|86367.6|86263.6|86367.6|86263.6|86367.6|86263.6|86367.6|86263.6|1
1634677840000|2021-10-19 21:10:40|86377.5|86273.5|86377.5|86273.5|86377.5|86273.5|86377.5|86273.5|1
1634677850000|2021-10-19 21:10:50|86370.8|86266.8|86371.3|86267.3|86371.3|86267.3|86370.8|86266.8|2
1634677870000|2021-10-19 21:11:10|86375.9|86271.9|86375.9|86271.9|86375.9|86271.9|86375.9|86271.9|1
1634677880000|2021-10-19 21:11:20|86377|86273|86368.6|86264.6|86377|86273|86368.6|86264.6|2
1634677890000|2021-10-19 21:11:30|86370.7|86266.7|86371.5|86267.5|86371.8|86267.8|86370.7|86266.7|3
1634677900000|2021-10-19 21:11:40|86368.2|86264.2|86370.5|86266.5|86375.4|86271.4|86368.2|86264.2|5
1634677910000|2021-10-19 21:11:50|86371.2|86267.2|86372.8|86268.8|86372.8|86268.8|86371.2|86267.2|6
1634677920000|2021-10-19 21:12:00|86368.6|86264.6|86368.6|86264.6|86368.6|86264.6|86368.6|86264.6|1
1634677930000|2021-10-19 21:12:10|86376|86272|86364.9|86260.9|86376|86272|86364.9|86260.9|6
1634677940000|2021-10-19 21:12:20|86377.7|86273.7|86377.7|86273.7|86377.7|86273.7|86377.7|86273.7|1
1634677950000|2021-10-19 21:12:30|86374.7|86270.7|86374.7|86270.7|86374.7|86270.7|86374.7|86270.7|1
1634677960000|2021-10-19 21:12:40|86367.4|86263.4|86369.5|86265.5|86369.5|86265.5|86367.3|86263.3|4
1634677970000|2021-10-19 21:12:50|86372.6|86268.6|86370.3|86266.3|86372.6|86268.6|86369|86265|5
1634677980000|2021-10-19 21:13:00|86370.7|86266.7|86376.6|86272.6|86376.6|86272.6|86366.3|86262.3|5
1634677990000|2021-10-19 21:13:10|86369.4|86265.4|86364.2|86260.2|86369.4|86265.4|86364.1|86260.1|8
1634678000000|2021-10-19 21:13:20|86366.4|86262.4|86363.7|86259.7|86366.4|86262.4|86363.7|86259.7|2
1634678010000|2021-10-19 21:13:30|86369.3|86265.3|86370.2|86266.2|86370.2|86266.2|86369.3|86265.3|3
1634678020000|2021-10-19 21:13:40|86371.3|86267.3|86371.3|86267.3|86371.3|86267.3|86371.3|86267.3|1
1634678030000|2021-10-19 21:13:50|86369.9|86265.9|86371.4|86267.4|86371.4|86267.4|86369.9|86265.9|2
1634678040000|2021-10-19 21:14:00|86367.3|86263.3|86363.9|86259.9|86375.6|86271.6|86363.9|86259.9|4
1634678050000|2021-10-19 21:14:10|86365.5|86261.5|86366.4|86262.4|86366.7|86262.7|86365.5|86261.5|3
1634678060000|2021-10-19 21:14:20|86366.6|86262.6|86366.6|86262.6|86366.6|86262.6|86366.6|86262.6|1
1634678070000|2021-10-19 21:14:30|86367.9|86263.9|86367.8|86263.8|86368.1|86264.1|86367.8|86263.8|4
1634678080000|2021-10-19 21:14:40|86373.1|86269.1|86372.9|86268.9|86373.1|86269.1|86372.9|86268.9|2
1634678120000|2021-10-19 21:15:20|86366.8|86262.8|86372.4|86268.4|86374.7|86270.7|86365.2|86261.2|4
1634678130000|2021-10-19 21:15:30|86374.5|86270.5|86374.5|86270.5|86374.5|86270.5|86374.5|86270.5|1
1634678170000|2021-10-19 21:16:10|86367.9|86263.9|86369.2|86265.2|86371.3|86267.3|86367.9|86263.9|3
1634678180000|2021-10-19 21:16:20|86370.8|86266.8|86374.8|86270.8|86374.8|86270.8|86370.8|86266.8|2
1634678240000|2021-10-19 21:17:20|86363.7|86259.7|86364|86260|86364|86260|86363.7|86259.7|2
1634678250000|2021-10-19 21:17:30|86367.1|86263.1|86366.7|86262.7|86367.1|86263.1|86366.7|86262.7|3
1634678270000|2021-10-19 21:17:50|86372.7|86268.7|86372.7|86268.7|86372.7|86268.7|86372.7|86268.7|1
1634678280000|2021-10-19 21:18:00|86367.3|86263.3|86367.7|86263.7|86367.7|86263.7|86367.3|86263.3|2
1634678300000|2021-10-19 21:18:20|86373|86269|86373|86269|86373|86269|86373|86269|1
1634678310000|2021-10-19 21:18:30|86368.1|86264.1|86368.1|86264.1|86368.1|86264.1|86368.1|86264.1|1
1634678350000|2021-10-19 21:19:10|86366.5|86262.5|86366.1|86262.1|86366.5|86262.5|86366.1|86262.1|2
1634678410000|2021-10-19 21:20:10|86371|86267|86369.3|86265.3|86375.4|86271.4|86369.3|86265.3|7
1634678420000|2021-10-19 21:20:20|86368.3|86264.3|86378.8|86274.8|86378.8|86274.8|86368.3|86264.3|2
1634678440000|2021-10-19 21:20:40|86375.2|86271.2|86374.6|86270.6|86375.2|86271.2|86374.4|86270.4|4
1634678450000|2021-10-19 21:20:50|86371|86267|86369.4|86265.4|86371|86267|86368.4|86264.4|6
1634678460000|2021-10-19 21:21:00|86370.5|86266.5|86370.9|86266.9|86370.9|86266.9|86370.5|86266.5|2
1634678480000|2021-10-19 21:21:20|86369.6|86265.6|86383.7|86279.7|86385.3|86281.3|86369.6|86265.6|6
1634678490000|2021-10-19 21:21:30|86382|86278|86382|86278|86382|86278|86382|86278|1
1634678500000|2021-10-19 21:21:40|86383|86279|86382.1|86278.1|86383|86279|86382.1|86278.1|2
1634678510000|2021-10-19 21:21:50|86377.9|86273.9|86377.9|86273.9|86377.9|86273.9|86377.9|86273.9|1
1634678520000|2021-10-19 21:22:00|86383.8|86279.8|86383.8|86279.8|86383.8|86279.8|86383.8|86279.8|1
1634678530000|2021-10-19 21:22:10|86384.5|86280.5|86376.6|86272.6|86384.5|86280.5|86376.6|86272.6|4
1634678540000|2021-10-19 21:22:20|86388|86284|86375|86271|86388|86284|86375|86271|5
1634678550000|2021-10-19 21:22:30|86374.8|86270.8|86374.8|86270.8|86374.8|86270.8|86374.8|86270.8|1
1634678560000|2021-10-19 21:22:40|86368.8|86264.8|86368.8|86264.8|86368.8|86264.8|86368.8|86264.8|1
1634678580000|2021-10-19 21:23:00|86375.1|86271.1|86376.6|86272.6|86376.6|86272.6|86373.9|86269.9|4
1634678590000|2021-10-19 21:23:10|86375.7|86271.7|86372.5|86268.5|86377.6|86273.6|86372.5|86268.5|5
1634678600000|2021-10-19 21:23:20|86370.6|86266.6|86380.2|86276.2|86387.5|86283.5|86370.6|86266.6|4
1634678610000|2021-10-19 21:23:30|86376.8|86272.8|86380.2|86276.2|86380.7|86276.7|86376.8|86272.8|5
1634678620000|2021-10-19 21:23:40|86372.4|86268.4|86372.9|86268.9|86375.1|86271.1|86372.4|86268.4|6
1634678630000|2021-10-19 21:23:50|86373.8|86269.8|86376.6|86272.6|86383|86279|86373.8|86269.8|3
1634678640000|2021-10-19 21:24:00|86377.7|86273.7|86370.6|86266.6|86377.7|86273.7|86370.6|86266.6|9
1634678650000|2021-10-19 21:24:10|86370.2|86266.2|86372.5|86268.5|86372.5|86268.5|86370.2|86266.2|2
1634678660000|2021-10-19 21:24:20|86369.5|86265.5|86373.1|86269.1|86373.1|86269.1|86369.4|86265.4|4
1634678670000|2021-10-19 21:24:30|86384.1|86280.1|86384.1|86280.1|86384.1|86280.1|86384.1|86280.1|1
1634678680000|2021-10-19 21:24:40|86377|86273|86369.4|86265.4|86378.7|86274.7|86366.8|86262.8|6
1634678690000|2021-10-19 21:24:50|86366.4|86262.4|86361.9|86257.9|86366.4|86262.4|86361.9|86257.9|2
1634678700000|2021-10-19 21:25:00|86364.9|86260.9|86363.3|86259.3|86381.2|86277.2|86362.5|86258.5|8
1634678720000|2021-10-19 21:25:20|86373.8|86269.8|86373.8|86269.8|86374.3|86270.3|86373.5|86269.5|4
1634678740000|2021-10-19 21:25:40|86368.9|86264.9|86364.3|86260.3|86368.9|86264.9|86361.4|86257.4|5
1634678750000|2021-10-19 21:25:50|86363.1|86259.1|86367.7|86263.7|86376.3|86272.3|86363.1|86259.1|6
1634678790000|2021-10-19 21:26:30|86370.5|86266.5|86369.2|86265.2|86370.5|86266.5|86368|86264|4
1634678800000|2021-10-19 21:26:40|86362.8|86258.8|86362.8|86258.8|86362.8|86258.8|86362.8|86258.8|1
1634678810000|2021-10-19 21:26:50|86377.7|86273.7|86372.1|86268.1|86377.7|86273.7|86372.1|86268.1|2
1634678820000|2021-10-19 21:27:00|86368.5|86264.5|86367.6|86263.6|86369.2|86265.2|86364.7|86260.7|9
1634678830000|2021-10-19 21:27:10|86364.7|86260.7|86370.5|86266.5|86370.5|86266.5|86364.7|86260.7|2
1634678840000|2021-10-19 21:27:20|86379.4|86275.4|86371.2|86267.2|86379.4|86275.4|86371.2|86267.2|4
1634678850000|2021-10-19 21:27:30|86371.8|86267.8|86371.8|86267.8|86371.8|86267.8|86371.8|86267.8|1
1634678860000|2021-10-19 21:27:40|86373.1|86269.1|86370.4|86266.4|86377.7|86273.7|86366.1|86262.1|9
1634678870000|2021-10-19 21:27:50|86369.3|86265.3|86363.9|86259.9|86369.3|86265.3|86363.9|86259.9|2
1634678880000|2021-10-19 21:28:00|86384.4|86280.4|86366.5|86262.5|86384.4|86280.4|86366.5|86262.5|4
1634678890000|2021-10-19 21:28:10|86369.7|86265.7|86369.7|86265.7|86369.7|86265.7|86369.7|86265.7|1
1634678900000|2021-10-19 21:28:20|86375.5|86271.5|86375.5|86271.5|86375.5|86271.5|86375.5|86271.5|1
1634678910000|2021-10-19 21:28:30|86371.1|86267.1|86364.6|86260.6|86373.2|86269.2|86364.6|86260.6|7
1634678940000|2021-10-19 21:29:00|86383.4|86279.4|86373.2|86269.2|86383.4|86279.4|86373.2|86269.2|4
1634678950000|2021-10-19 21:29:10|86372|86268|86372.9|86268.9|86372.9|86268.9|86372|86268|2
1634679000000|2021-10-19 21:30:00|86372.4|86268.4|86375.3|86271.3|86375.7|86271.7|86372.4|86268.4|7
1634679010000|2021-10-19 21:30:10|86375.8|86271.8|86375.7|86271.7|86389.8|86285.8|86373.6|86269.6|9
1634679020000|2021-10-19 21:30:20|86376.7|86272.7|86373.2|86269.2|86376.7|86272.7|86373.2|86269.2|3
1634679030000|2021-10-19 21:30:30|86371.4|86267.4|86379.7|86275.7|86379.7|86275.7|86371.4|86267.4|6
1634679040000|2021-10-19 21:30:40|86375.3|86271.3|86363.9|86259.9|86375.3|86271.3|86361.5|86257.5|7
1634679050000|2021-10-19 21:30:50|86380.7|86276.7|86377.2|86273.2|86382.8|86278.8|86377.2|86273.2|6
1634679060000|2021-10-19 21:31:00|86377.6|86273.6|86370.6|86266.6|86377.6|86273.6|86370.6|86266.6|9
1634679070000|2021-10-19 21:31:10|86383.5|86279.5|86378.5|86274.5|86386.2|86282.2|86378.5|86274.5|4
1634679080000|2021-10-19 21:31:20|86379.4|86275.4|86372.7|86268.7|86380.6|86276.6|86372.7|86268.7|11
1634679090000|2021-10-19 21:31:30|86374.4|86270.4|86372.4|86268.4|86375.2|86271.2|86372.1|86268.1|12
1634679100000|2021-10-19 21:31:40|86392.7|86288.7|86378.8|86274.8|86392.7|86288.7|86370.6|86266.6|20
1634679110000|2021-10-19 21:31:50|86377.5|86273.5|86376.1|86272.1|86377.5|86273.5|86375.7|86271.7|10
1634679120000|2021-10-19 21:32:00|86394.6|86290.6|86384.2|86280.2|86394.6|86290.6|86383.1|86279.1|14
1634679130000|2021-10-19 21:32:10|86383.1|86279.1|86378|86274|86383.8|86279.8|86378|86274|9
1634679140000|2021-10-19 21:32:20|86390.2|86286.2|86383.9|86279.9|86390.2|86286.2|86383.4|86279.4|8
1634679150000|2021-10-19 21:32:30|86385|86281|86384.7|86280.7|86385.6|86281.6|86384|86280|4
1634679160000|2021-10-19 21:32:40|86395.8|86291.8|86384|86280|86395.8|86291.8|86383.4|86279.4|8
1634679170000|2021-10-19 21:32:50|86385.2|86281.2|86378.7|86274.7|86385.2|86281.2|86378.7|86274.7|6
1634679180000|2021-10-19 21:33:00|86379.4|86275.4|86377.1|86273.1|86379.4|86275.4|86376.8|86272.8|7
1634679190000|2021-10-19 21:33:10|86395.1|86291.1|86376.8|86272.8|86395.1|86291.1|86376.8|86272.8|12
1634679200000|2021-10-19 21:33:20|86377.4|86273.4|86377.4|86273.4|86377.6|86273.6|86377|86273|8
1634679210000|2021-10-19 21:33:30|86377.8|86273.8|86381.6|86277.6|86381.8|86277.8|86377.1|86273.1|8
1634679220000|2021-10-19 21:33:40|86381.5|86277.5|86378.1|86274.1|86391.9|86287.9|86378.1|86274.1|8
1634679230000|2021-10-19 21:33:50|86377.1|86273.1|86377.5|86273.5|86377.6|86273.6|86376.9|86272.9|6
1634679240000|2021-10-19 21:34:00|86377.2|86273.2|86377.4|86273.4|86378|86274|86377.1|86273.1|4
1634679250000|2021-10-19 21:34:10|86377.2|86273.2|86385.7|86281.7|86395.7|86291.7|86377.2|86273.2|5
1634679260000|2021-10-19 21:34:20|86377.5|86273.5|86378.5|86274.5|86378.9|86274.9|86377.5|86273.5|6
1634679270000|2021-10-19 21:34:30|86378.7|86274.7|86379.8|86275.8|86382.4|86278.4|86378.4|86274.4|6
1634679280000|2021-10-19 21:34:40|86380.8|86276.8|86383|86279|86392.2|86288.2|86380.8|86276.8|17
1634679290000|2021-10-19 21:34:50|86383.3|86279.3|86382.6|86278.6|86385.7|86281.7|86381.7|86277.7|9
1634679300000|2021-10-19 21:35:00|86388.5|86284.5|86383|86279|86389.7|86285.7|86381.7|86277.7|13
1634679310000|2021-10-19 21:35:10|86384.1|86280.1|86377.6|86273.6|86385.5|86281.5|86377.6|86273.6|7
1634679320000|2021-10-19 21:35:20|86377.4|86273.4|86378.1|86274.1|86378.1|86274.1|86377|86273|6
1634679330000|2021-10-19 21:35:30|86377.8|86273.8|86382.4|86278.4|86393.2|86289.2|86377.8|86273.8|7
1634679340000|2021-10-19 21:35:40|86383.2|86279.2|86383.3|86279.3|86384.7|86280.7|86383.1|86279.1|7
1634679350000|2021-10-19 21:35:50|86377.1|86273.1|86377|86273|86377.1|86273.1|86376.9|86272.9|6
1634679360000|2021-10-19 21:36:00|86393.2|86289.2|86384.6|86280.6|86393.2|86289.2|86384.6|86280.6|7
1634679370000|2021-10-19 21:36:10|86385.5|86281.5|86376.2|86272.2|86385.5|86281.5|86376.2|86272.2|4
1634679380000|2021-10-19 21:36:20|86376.4|86272.4|86378.9|86274.9|86380.1|86276.1|86376.2|86272.2|6
1634679390000|2021-10-19 21:36:30|86398.7|86294.7|86387|86283|86398.7|86294.7|86384.6|86280.6|4
1634679400000|2021-10-19 21:36:40|86388.4|86284.4|86380.2|86276.2|86388.4|86284.4|86379|86275|11
1634679410000|2021-10-19 21:36:50|86375.8|86271.8|86375.9|86271.9|86376|86272|86375.8|86271.8|3
1634679420000|2021-10-19 21:37:00|86397|86293|86382.2|86278.2|86397|86293|86382.2|86278.2|5
1634679430000|2021-10-19 21:37:10|86384.1|86280.1|86381.8|86277.8|86384.1|86280.1|86377.3|86273.3|6
1634679440000|2021-10-19 21:37:20|86382.4|86278.4|86379.4|86275.4|86384.1|86280.1|86378|86274|7
1634679450000|2021-10-19 21:37:30|86378.2|86274.2|86377.8|86273.8|86378.2|86274.2|86376.9|86272.9|4
1634679460000|2021-10-19 21:37:40|86392.6|86288.6|86377.5|86273.5|86392.6|86288.6|86377.5|86273.5|7
1634679470000|2021-10-19 21:37:50|86376.6|86272.6|86378.2|86274.2|86378.3|86274.3|86375.7|86271.7|8
1634679480000|2021-10-19 21:38:00|86378.4|86274.4|86384.6|86280.6|86392.2|86288.2|86378.4|86274.4|6
1634679490000|2021-10-19 21:38:10|86384.5|86280.5|86387.6|86283.6|86387.6|86283.6|86382.7|86278.7|8
1634679500000|2021-10-19 21:38:20|86385.6|86281.6|86378.4|86274.4|86385.6|86281.6|86378.4|86274.4|4
1634679510000|2021-10-19 21:38:30|86395.6|86291.6|86386.2|86282.2|86395.6|86291.6|86386.2|86282.2|3
1634679520000|2021-10-19 21:38:40|86386.3|86282.3|86376.7|86272.7|86386.3|86282.3|86376.6|86272.6|6
1634679530000|2021-10-19 21:38:50|86376.5|86272.5|86376.7|86272.7|86377|86273|86376.5|86272.5|10
1634679540000|2021-10-19 21:39:00|86394|86290|86388.4|86284.4|86394|86290|86384.7|86280.7|7
1634679550000|2021-10-19 21:39:10|86386.9|86282.9|86386.1|86282.1|86389.2|86285.2|86384.5|86280.5|7
1634679560000|2021-10-19 21:39:20|86393.9|86289.9|86383.5|86279.5|86393.9|86289.9|86383.5|86279.5|3
1634679570000|2021-10-19 21:39:30|86384.5|86280.5|86380.8|86276.8|86387|86283|86379.9|86275.9|14
1634679580000|2021-10-19 21:39:40|86393|86289|86376.8|86272.8|86393|86289|86376.4|86272.4|5
1634679590000|2021-10-19 21:39:50|86375.9|86271.9|86375.9|86271.9|86376.6|86272.6|86375.6|86271.6|7
1634679600000|2021-10-19 21:40:00|86394.1|86290.1|86376.6|86272.6|86395.5|86291.5|86376.2|86272.2|6
1634679610000|2021-10-19 21:40:10|86377|86273|86376.6|86272.6|86377|86273|86376.1|86272.1|5
1634679620000|2021-10-19 21:40:20|86403.5|86299.5|86376|86272|86403.5|86299.5|86375.9|86271.9|10
1634679630000|2021-10-19 21:40:30|86376.6|86272.6|86373.8|86269.8|86376.6|86272.6|86373.6|86269.6|4
1634679640000|2021-10-19 21:40:40|86373.7|86269.7|86373.4|86269.4|86374|86270|86373.2|86269.2|9
1634679650000|2021-10-19 21:40:50|86391.6|86287.6|86383.3|86279.3|86391.6|86287.6|86379.9|86275.9|7
1634679660000|2021-10-19 21:41:00|86381.6|86277.6|86381.7|86277.7|86383|86279|86380.7|86276.7|6
1634679670000|2021-10-19 21:41:10|86383.3|86279.3|86382.6|86278.6|86389|86285|86382.3|86278.3|7
1634679680000|2021-10-19 21:41:20|86381.7|86277.7|86374.5|86270.5|86383.3|86279.3|86374.5|86270.5|6
1634679690000|2021-10-19 21:41:30|86393|86289|86380.3|86276.3|86393|86289|86380.3|86276.3|7
1634679700000|2021-10-19 21:41:40|86381.6|86277.6|86380|86276|86381.6|86277.6|86380|86276|2
1634679710000|2021-10-19 21:41:50|86375.4|86271.4|86377.2|86273.2|86379.2|86275.2|86375.1|86271.1|7
1634679720000|2021-10-19 21:42:00|86381|86277|86381|86277|86381|86277|86381|86277|1
1634679730000|2021-10-19 21:42:10|86381.2|86277.2|86374.4|86270.4|86381.2|86277.2|86374.4|86270.4|3
1634679740000|2021-10-19 21:42:20|86374.1|86270.1|86389.2|86285.2|86390.9|86286.9|86374.1|86270.1|5
1634679750000|2021-10-19 21:42:30|86385|86281|86382.3|86278.3|86385|86281|86382.3|86278.3|3
1634679760000|2021-10-19 21:42:40|86383.4|86279.4|86386.6|86282.6|86386.6|86282.6|86383.4|86279.4|2
1634679770000|2021-10-19 21:42:50|86383.3|86279.3|86375.9|86271.9|86385.1|86281.1|86375.9|86271.9|9
1634679780000|2021-10-19 21:43:00|86377|86273|86389.2|86285.2|86389.2|86285.2|86376.1|86272.1|5
1634679790000|2021-10-19 21:43:10|86385|86281|86368.2|86264.2|86385|86281|86368.1|86264.1|14
1634679800000|2021-10-19 21:43:20|86368.4|86264.4|86377.2|86273.2|86391.3|86287.3|86368|86264|9
1634679810000|2021-10-19 21:43:30|86377.8|86273.8|86378.6|86274.6|86380.8|86276.8|86377.8|86273.8|3
1634679820000|2021-10-19 21:43:40|86380.7|86276.7|86380.6|86276.6|86387.5|86283.5|86377.1|86273.1|7
1634679830000|2021-10-19 21:43:50|86378.7|86274.7|86369.5|86265.5|86378.8|86274.8|86368.5|86264.5|11
1634679840000|2021-10-19 21:44:00|86368.8|86264.8|86381.2|86277.2|86383.5|86279.5|86368.8|86264.8|9
1634679850000|2021-10-19 21:44:10|86381.9|86277.9|86368.6|86264.6|86381.9|86277.9|86368.6|86264.6|7
1634679860000|2021-10-19 21:44:20|86369.7|86265.7|86369.3|86265.3|86370|86266|86369.1|86265.1|6
1634679870000|2021-10-19 21:44:30|86368.9|86264.9|86377.9|86273.9|86385.4|86281.4|86368.9|86264.9|11
1634679880000|2021-10-19 21:44:40|86380|86276|86370.2|86266.2|86380|86276|86369.1|86265.1|6
1634679890000|2021-10-19 21:44:50|86370.3|86266.3|86369.6|86265.6|86371.3|86267.3|86369.6|86265.6|13
1634679900000|2021-10-19 21:45:00|86378|86274|86371.6|86267.6|86378|86274|86370.3|86266.3|9
1634679910000|2021-10-19 21:45:10|86368.1|86264.1|86367.1|86263.1|86369.6|86265.6|86366.5|86262.5|11
1634679920000|2021-10-19 21:45:20|86368.1|86264.1|86373.5|86269.5|86375.2|86271.2|86363.3|86259.3|5
1634679930000|2021-10-19 21:45:30|86371.6|86267.6|86401.8|86297.8|86404|86300|86371|86267|9
1634679940000|2021-10-19 21:45:40|86394.3|86290.3|86390.1|86286.1|86394.3|86290.3|86381.1|86277.1|4
1634679950000|2021-10-19 21:45:50|86392.6|86288.6|86396.5|86292.5|86418.9|86314.9|86390.5|86286.5|13
1634679960000|2021-10-19 21:46:00|86397|86293|86378.2|86274.2|86398.4|86294.4|86375.3|86271.3|9
1634679970000|2021-10-19 21:46:10|86378|86274|86391.1|86287.1|86412.6|86308.6|86377.1|86273.1|12
1634679980000|2021-10-19 21:46:20|86396.8|86292.8|86396.6|86292.6|86400.1|86296.1|86396.6|86292.6|5
1634679990000|2021-10-19 21:46:30|86396.2|86292.2|86380.6|86276.6|86396.2|86292.2|86380.6|86276.6|5
1634680000000|2021-10-19 21:46:40|86417.9|86313.9|86399.5|86295.5|86417.9|86313.9|86399.5|86295.5|5
1634680010000|2021-10-19 21:46:50|86396.7|86292.7|86382.7|86278.7|86403.9|86299.9|86382.7|86278.7|4
1634680020000|2021-10-19 21:47:00|86389|86285|86381|86277|86389|86285|86381|86277|8
1634680030000|2021-10-19 21:47:10|86381.7|86277.7|86380.9|86276.9|86418|86314|86377.1|86273.1|13
1634680040000|2021-10-19 21:47:20|86381.9|86277.9|86383.2|86279.2|86389.6|86285.6|86381.9|86277.9|4
1634680050000|2021-10-19 21:47:30|86381.7|86277.7|86380.8|86276.8|86391.5|86287.5|86380.8|86276.8|5
1634680060000|2021-10-19 21:47:40|86416.4|86312.4|86405.4|86301.4|86416.4|86312.4|86405.4|86301.4|3
1634680070000|2021-10-19 21:47:50|86392.3|86288.3|86383.8|86279.8|86395.6|86291.6|86383.4|86279.4|12
1634680080000|2021-10-19 21:48:00|86388.1|86284.1|86384.1|86280.1|86389.2|86285.2|86384.1|86280.1|6
1634680090000|2021-10-19 21:48:10|86386.7|86282.7|86380.5|86276.5|86424.1|86320.1|86380.5|86276.5|14
1634680100000|2021-10-19 21:48:20|86386.9|86282.9|86381.5|86277.5|86387.9|86283.9|86381.5|86277.5|5
1634680110000|2021-10-19 21:48:30|86387.9|86283.9|86387|86283|86388.3|86284.3|86382.4|86278.4|8
1634680120000|2021-10-19 21:48:40|86417.6|86313.6|86396.4|86292.4|86417.6|86313.6|86396.4|86292.4|5
1634680130000|2021-10-19 21:48:50|86396.9|86292.9|86379.3|86275.3|86399.9|86295.9|86377.1|86273.1|5
1634680140000|2021-10-19 21:49:00|86387.4|86283.4|86383|86279|86387.4|86283.4|86381.3|86277.3|5
1634680150000|2021-10-19 21:49:10|86425.1|86321.1|86388.5|86284.5|86425.1|86321.1|86388.5|86284.5|6
1634680160000|2021-10-19 21:49:20|86397.7|86293.7|86392|86288|86397.7|86293.7|86390.8|86286.8|3
1634680170000|2021-10-19 21:49:30|86417.7|86313.7|86396.6|86292.6|86417.7|86313.7|86396.6|86292.6|4
1634680180000|2021-10-19 21:49:40|86392.8|86288.8|86377.5|86273.5|86393.8|86289.8|86377.5|86273.5|6
1634680190000|2021-10-19 21:49:50|86380.5|86276.5|86383.8|86279.8|86383.8|86279.8|86377.2|86273.2|6
1634680200000|2021-10-19 21:50:00|86425.2|86321.2|86403.8|86299.8|86426.8|86322.8|86403.8|86299.8|4
1634680210000|2021-10-19 21:50:10|86417.2|86313.2|86390.7|86286.7|86417.2|86313.2|86388.2|86284.2|4
1634680220000|2021-10-19 21:50:20|86417|86313|86399.1|86295.1|86417|86313|86399.1|86295.1|4
1634680230000|2021-10-19 21:50:30|86399.3|86295.3|86368.2|86264.2|86399.3|86295.3|86368.2|86264.2|7
1634680240000|2021-10-19 21:50:40|86430.9|86326.9|86366.3|86262.3|86430.9|86326.9|86366.3|86262.3|7
1634680250000|2021-10-19 21:50:50|86373.7|86269.7|86366.3|86262.3|86373.7|86269.7|86366.3|86262.3|5
1634680260000|2021-10-19 21:51:00|86371.2|86267.2|86374.7|86270.7|86374.7|86270.7|86371.2|86267.2|3
1634680270000|2021-10-19 21:51:10|86374.6|86270.6|86394.2|86290.2|86413.6|86309.6|86370.8|86266.8|7
1634680280000|2021-10-19 21:51:20|86398.8|86294.8|86398.8|86294.8|86398.8|86294.8|86398.8|86294.8|1
1634680290000|2021-10-19 21:51:30|86420.6|86316.6|86411.4|86307.4|86435.2|86331.2|86411.4|86307.4|4
1634680300000|2021-10-19 21:51:40|86405.3|86301.3|86381.1|86277.1|86405.3|86301.3|86381.1|86277.1|5
1634680310000|2021-10-19 21:51:50|86373.6|86269.6|86399.8|86295.8|86425.4|86321.4|86373.6|86269.6|6
1634680320000|2021-10-19 21:52:00|86403.3|86299.3|86375.8|86271.8|86403.3|86299.3|86375.2|86271.2|11
1634680330000|2021-10-19 21:52:10|86379.2|86275.2|86399|86295|86420.8|86316.8|86379.2|86275.2|4
1634680340000|2021-10-19 21:52:20|86399.1|86295.1|86392.4|86288.4|86402.8|86298.8|86388.9|86284.9|4
1634680350000|2021-10-19 21:52:30|86420.9|86316.9|86430.5|86326.5|86430.5|86326.5|86420.9|86316.9|2
1634680360000|2021-10-19 21:52:40|86409.8|86305.8|86406.3|86302.3|86417.6|86313.6|86406.3|86302.3|4
1634680370000|2021-10-19 21:52:50|86383.1|86279.1|86377.9|86273.9|86420.8|86316.8|86377.9|86273.9|13
1634680380000|2021-10-19 21:53:00|86380.7|86276.7|86375.2|86271.2|86385.7|86281.7|86375.2|86271.2|9
1634680390000|2021-10-19 21:53:10|86420.6|86316.6|86403|86299|86420.6|86316.6|86403|86299|4
1634680400000|2021-10-19 21:53:20|86400.9|86296.9|86385.8|86281.8|86400.9|86296.9|86383.1|86279.1|7
1634680410000|2021-10-19 21:53:30|86381.8|86277.8|86407.5|86303.5|86429.3|86325.3|86381.8|86277.8|5
1634680420000|2021-10-19 21:53:40|86407.6|86303.6|86388.3|86284.3|86414.6|86310.6|86388.3|86284.3|6
1634680430000|2021-10-19 21:53:50|86417.7|86313.7|86397.2|86293.2|86417.7|86313.7|86397.2|86293.2|3
1634680440000|2021-10-19 21:54:00|86407.9|86303.9|86397.7|86293.7|86412.5|86308.5|86393.2|86289.2|10
1634680450000|2021-10-19 21:54:10|86386.4|86282.4|86379.4|86275.4|86419.6|86315.6|86379.4|86275.4|9
1634680460000|2021-10-19 21:54:20|86382.2|86278.2|86382.7|86278.7|86382.7|86278.7|86377.3|86273.3|6
1634680470000|2021-10-19 21:54:30|86383.1|86279.1|86382.7|86278.7|86383.1|86279.1|86382.7|86278.7|2
1634680480000|2021-10-19 21:54:40|86383.1|86279.1|86398.8|86294.8|86411.8|86307.8|86377.3|86273.3|6
1634680490000|2021-10-19 21:54:50|86384.1|86280.1|86386|86282|86388.5|86284.5|86383.1|86279.1|8
1634680500000|2021-10-19 21:55:00|86389.9|86285.9|86372.6|86268.6|86410.4|86306.4|86371.3|86267.3|28
1634680510000|2021-10-19 21:55:10|86376.1|86272.1|86384.1|86280.1|86395.5|86291.5|86366.4|86262.4|9
1634680520000|2021-10-19 21:55:20|86390|86286|86388.2|86284.2|86390|86286|86382.3|86278.3|19
1634680530000|2021-10-19 21:55:30|86388.1|86284.1|86392|86288|86405|86301|86388.1|86284.1|11
1634680540000|2021-10-19 21:55:40|86393.2|86289.2|86373.5|86269.5|86393.3|86289.3|86373.5|86269.5|21
1634680550000|2021-10-19 21:55:50|86373.4|86269.4|86373.1|86269.1|86374.5|86270.5|86372.4|86268.4|8
1634680560000|2021-10-19 21:56:00|86373|86269|86349.7|86245.7|86373.5|86269.5|86347.3|86243.3|17
1634680570000|2021-10-19 21:56:10|86350.1|86246.1|86344.7|86240.7|86357.3|86253.3|86344.7|86240.7|16
1634680580000|2021-10-19 21:56:20|86341.1|86237.1|86354.3|86250.3|86354.3|86250.3|86341.1|86237.1|12
1634680590000|2021-10-19 21:56:30|86354.6|86250.6|86361.3|86257.3|86363.8|86259.8|86353.6|86249.6|9
1634680600000|2021-10-19 21:56:40|86361.8|86257.8|86349.8|86245.8|86366.1|86262.1|86349.8|86245.8|8
1634680610000|2021-10-19 21:56:50|86348.4|86244.4|86352.9|86248.9|86353.9|86249.9|86347|86243|10
1634680620000|2021-10-19 21:57:00|86367|86263|86365.1|86261.1|86380.2|86276.2|86351.1|86247.1|18
1634680630000|2021-10-19 21:57:10|86350.3|86246.3|86366.1|86262.1|86366.1|86262.1|86350.3|86246.3|13
1634680640000|2021-10-19 21:57:20|86364|86260|86366.9|86262.9|86369.7|86265.7|86358.4|86254.4|8
1634680650000|2021-10-19 21:57:30|86367|86263|86355.5|86251.5|86374.4|86270.4|86342.4|86238.4|15
1634680660000|2021-10-19 21:57:40|86359.2|86255.2|86350.4|86246.4|86359.7|86255.7|86350.4|86246.4|10
1634680670000|2021-10-19 21:57:50|86353.7|86249.7|86361.2|86257.2|86362.7|86258.7|86353.7|86249.7|11
1634680680000|2021-10-19 21:58:00|86366.1|86262.1|86352.6|86248.6|86366.1|86262.1|86348.8|86244.8|11
1634680690000|2021-10-19 21:58:10|86356.2|86252.2|86364.6|86260.6|86364.6|86260.6|86356.2|86252.2|6
1634680700000|2021-10-19 21:58:20|86364.8|86260.8|86364.3|86260.3|86364.8|86260.8|86355.7|86251.7|11
1634680710000|2021-10-19 21:58:30|86362.1|86258.1|86359.8|86255.8|86376.7|86272.7|86355.4|86251.4|9
1634680720000|2021-10-19 21:58:40|86359.3|86255.3|86363.6|86259.6|86364.6|86260.6|86359.3|86255.3|11
1634680730000|2021-10-19 21:58:50|86362.7|86258.7|86360.4|86256.4|86362.7|86258.7|86353.1|86249.1|12
1634680740000|2021-10-19 21:59:00|86362.9|86258.9|86359.8|86255.8|86362.9|86258.9|86356.4|86252.4|15
1634680750000|2021-10-19 21:59:10|86359.6|86255.6|86375.2|86271.2|86375.2|86271.2|86355.5|86251.5|8
1634680760000|2021-10-19 21:59:20|86372.4|86268.4|86370.3|86266.3|86372.4|86268.4|86370.3|86266.3|4
1634680770000|2021-10-19 21:59:30|86374.8|86270.8|86364|86260|86374.8|86270.8|86355.5|86251.5|6
1634680780000|2021-10-19 21:59:40|86362.6|86258.6|86366.7|86262.7|86366.7|86262.7|86361.5|86257.5|4
1634680790000|2021-10-19 21:59:50|86369.4|86265.4|86392.4|86288.4|86392.4|86288.4|86351.1|86247.1|10
1634680800000|2021-10-19 22:00:00|86392|86288|86370.9|86266.9|86392|86288|86370.1|86266.1|56
1634680810000|2021-10-19 22:00:10|86375|86271|86377.8|86273.8|86391.9|86287.9|86373.7|86269.7|58
1634680820000|2021-10-19 22:00:20|86383.7|86279.7|86307.1|86203.1|86385.4|86281.4|86306.9|86202.9|77
1634680830000|2021-10-19 22:00:30|86306|86202|86284.2|86180.2|86310.1|86206.1|86282.5|86178.5|70
1634680840000|2021-10-19 22:00:40|86283.4|86179.4|86287.3|86183.3|86287.7|86183.7|86282.1|86178.1|51
1634680850000|2021-10-19 22:00:50|86287.1|86183.1|86290.4|86186.4|86291.1|86187.1|86286.5|86182.5|60
1634680860000|2021-10-19 22:01:00|86293.3|86189.3|86289|86185|86294.5|86190.5|86288.8|86184.8|38
1634680870000|2021-10-19 22:01:10|86289.3|86185.3|86289.9|86185.9|86290.8|86189.5|86287.2|86184.8|23
1634680880000|2021-10-19 22:01:20|86290.2|86186.2|86287.8|86183.8|86295.5|86196.3|86277.7|86183.8|43
1634680890000|2021-10-19 22:01:30|86287.6|86184.3|86281.7|86191.3|86287.9|86194.2|86273.4|86183.3|38
1634680900000|2021-10-19 22:01:40|86278.9|86193.9|86282.1|86191|86287.2|86197.5|86275.3|86188.3|25
1634680910000|2021-10-19 22:01:50|86285.1|86187.7|86283.3|86189.4|86288.5|86195.1|86278.2|86184.5|16
1634680920000|2021-10-19 22:02:00|86282.4|86190.9|86283.9|86203|86295.7|86221|86271|86187.8|50
1634680930000|2021-10-19 22:02:10|86288.1|86197.4|86292.8|86205.5|86293.1|86220.7|86269.9|86196.8|44
1634680940000|2021-10-19 22:02:20|86290.8|86208.1|86286.5|86212.3|86298.1|86214.1|86284.5|86201.9|47
1634680950000|2021-10-19 22:02:30|86291.7|86206.4|86287.4|86209.8|86291.7|86224|86274|86206.4|14
1634680960000|2021-10-19 22:02:40|86287.5|86211.3|86293.7|86207|86297.3|86214.2|86285.7|86203|12
1634680970000|2021-10-19 22:02:50|86294.1|86205.7|86288.8|86211.8|86294.1|86225.6|86274.2|86205.7|24
1634680980000|2021-10-19 22:03:00|86288|86213|86286.9|86212.3|86293.1|86225.7|86275|86207.5|18
1634680990000|2021-10-19 22:03:10|86292.6|86205.8|86272.4|86222.4|86295.6|86222.4|86272.4|86201.4|35
1634681000000|2021-10-19 22:03:20|86288.6|86206.8|86289.9|86206.5|86291.3|86223.8|86273.3|86204.1|28
1634681010000|2021-10-19 22:03:30|86289.2|86206.8|86283.3|86212.3|86290.4|86212.6|86283.3|86205.1|10
1634681020000|2021-10-19 22:03:40|86283.5|86211.6|86273.5|86223.5|86291.3|86223.8|86273.5|86205.3|8
1634681030000|2021-10-19 22:03:50|86273.6|86223.6|86274.3|86224.3|86287.5|86224.3|86273.1|86207.1|12
1634681040000|2021-10-19 22:04:00|86273.6|86223.6|86274.1|86224.1|86274.1|86224.1|86272.6|86222.6|8
1634681050000|2021-10-19 22:04:10|86273.9|86223.9|86279.2|86207.4|86289.9|86223.9|86268.6|86204.4|59
1634681060000|2021-10-19 22:04:20|86282.5|86206.7|86284.6|86211.3|86284.6|86223.6|86267.7|86206.6|31
1634681070000|2021-10-19 22:04:30|86287.1|86214.5|86273.7|86223.7|86287.1|86224.7|86273.4|86211.9|26
1634681080000|2021-10-19 22:04:40|86273.8|86223.8|86272.9|86222.9|86273.9|86223.9|86270.7|86220.7|13
1634681090000|2021-10-19 22:04:50|86272.7|86222.7|86272.3|86222.3|86289.9|86225|86271.5|86204.2|29
1634681100000|2021-10-19 22:05:00|86271.8|86221.8|86293.1|86202.7|86301.8|86223.8|86271.8|86200.6|23
1634681110000|2021-10-19 22:05:10|86271.9|86221.9|86280.8|86210|86287.2|86222|86270.3|86205.3|54
1634681120000|2021-10-19 22:05:20|86283.1|86209.3|86272|86222|86283.7|86222.3|86270.5|86208|26
1634681130000|2021-10-19 22:05:30|86271.7|86221.7|86271.6|86221.6|86288.9|86225.6|86271.1|86208.7|38
1634681140000|2021-10-19 22:05:40|86271.5|86221.5|86283.9|86204.9|86290.9|86223.3|86270.1|86200.7|26
1634681150000|2021-10-19 22:05:50|86281.1|86209.3|86273.5|86223.5|86281.1|86224.9|86269.2|86209.3|24
1634681160000|2021-10-19 22:06:00|86272.6|86222.6|86278.9|86206.5|86292|86222.6|86265.7|86201.8|29
1634681170000|2021-10-19 22:06:10|86267.1|86217.1|86284.1|86208.2|86284.8|86223.8|86266.9|86204.8|23
1634681180000|2021-10-19 22:06:20|86282.5|86210.4|86270.2|86220.2|86282.5|86221.9|86270.2|86208.2|20
1634681190000|2021-10-19 22:06:30|86270.6|86220.6|86289.3|86213.4|86294.6|86220.9|86270.1|86200|31
1634681200000|2021-10-19 22:06:40|86289.4|86213.1|86287|86213.6|86295.3|86226.7|86275|86206.4|23
1634681210000|2021-10-19 22:06:50|86288.4|86214|86289.4|86206.4|86294.3|86226.3|86275.8|86206.1|32
1634681220000|2021-10-19 22:07:00|86289.3|86206.9|86284.5|86207.5|86289.5|86220.7|86270.3|86204.5|31
1634681230000|2021-10-19 22:07:10|86281.6|86210.9|86284.8|86209.4|86290.1|86212.4|86281.6|86203.5|24
1634681240000|2021-10-19 22:07:20|86286.7|86208.1|86274|86224|86291.8|86224|86271.9|86207.4|32
1634681250000|2021-10-19 22:07:30|86274.4|86224.4|86292.7|86216.7|86298.7|86225|86273.9|86205.9|43
1634681260000|2021-10-19 22:07:40|86291|86217|86289|86217.2|86296.5|86229|86277.1|86210.6|29
1634681270000|2021-10-19 22:07:50|86278.1|86228.1|86291.9|86221.4|86298.6|86228.3|86278|86209.6|19
1634681280000|2021-10-19 22:08:00|86281.5|86231.5|86279.8|86229.8|86297|86231.5|86279.8|86212.5|19
1634681290000|2021-10-19 22:08:10|86279.7|86229.7|86298.5|86217.3|86300.7|86229.7|86279.7|86210.8|17
1634681300000|2021-10-19 22:08:20|86299.4|86217.8|86297.1|86222.9|86305.5|86235.9|86284.6|86211.7|39
1634681310000|2021-10-19 22:08:30|86296|86216.9|86301.4|86221.2|86312.5|86235.9|86285.9|86213.1|22
1634681320000|2021-10-19 22:08:40|86286.2|86236.2|86302|86219.9|86306.2|86236.2|86284.9|86214.8|17
1634681330000|2021-10-19 22:08:50|86300.6|86220.8|86297.5|86227.1|86302.7|86237.7|86287.6|86220.8|16
1634681340000|2021-10-19 22:09:00|86297|86226.2|86296.1|86222.6|86302.7|86236.9|86286.7|86216.4|35
1634681350000|2021-10-19 22:09:10|86296.3|86222.4|86297.2|86223|86303.7|86236.4|86286.4|86218.5|27
1634681360000|2021-10-19 22:09:20|86297.4|86224.7|86288.9|86238.9|86299.8|86238.9|86285.2|86220.8|19
1634681370000|2021-10-19 22:09:30|86288.4|86238.4|86308.5|86219.4|86308.5|86240.8|86286.8|86219.4|30
1634681380000|2021-10-19 22:09:40|86305.6|86232|86288|86238|86305.6|86240.7|86287.9|86227.5|12
1634681390000|2021-10-19 22:09:50|86288.3|86238.3|86299.6|86225.6|86302.1|86238.3|86288.2|86225.4|8
1634681400000|2021-10-19 22:10:00|86287.6|86225.7|86296.5|86225.8|86303|86240.3|86286|86223.5|33
1634681410000|2021-10-19 22:10:10|86286|86236|86286.1|86236.1|86289|86239|86284.2|86234.2|13
1634681420000|2021-10-19 22:10:20|86286.2|86236.2|86284.9|86234.9|86286.2|86236.2|86284.9|86234.9|11
1634681430000|2021-10-19 22:10:30|86285.4|86235.4|86304.4|86219.9|86305.7|86235.4|86285.4|86215|26
1634681440000|2021-10-19 22:10:40|86301.6|86220.4|86303.7|86223.2|86313|86238.2|86288.2|86219.8|13
1634681450000|2021-10-19 22:10:50|86306.4|86219.5|86299.5|86223|86306.4|86237.3|86286.8|86219.5|12
1634681460000|2021-10-19 22:11:00|86299.7|86222.8|86305.9|86214.8|86309.1|86228.8|86297.2|86213.5|28
1634681470000|2021-10-19 22:11:10|86304.1|86214.7|86299.7|86222.3|86310.5|86239.8|86287.4|86214|22
1634681480000|2021-10-19 22:11:20|86306.3|86214.5|86284.1|86234.1|86306.3|86234.4|86284.1|86214.5|9
1634681490000|2021-10-19 22:11:30|86284.5|86234.5|86284.7|86234.7|86288.7|86238.7|86284.5|86234.5|19
1634681500000|2021-10-19 22:11:40|86285|86235|86314.4|86211.7|86316|86235|86283.2|86211.7|15
1634681510000|2021-10-19 22:11:50|86305.4|86218.4|86300.5|86222.6|86312.5|86227.5|86298.4|86214.2|18
1634681520000|2021-10-19 22:12:00|86302|86220.8|86295.5|86225.3|86302|86237.7|86286.1|86220.8|17
1634681530000|2021-10-19 22:12:10|86285.2|86235.2|86297.9|86216.4|86302.2|86235.5|86284.2|86213.2|19
1634681540000|2021-10-19 22:12:20|86292.7|86221.6|86282.2|86232.2|86297.4|86232.4|86282.1|86217.3|12
1634681550000|2021-10-19 22:12:30|86281.8|86231.8|86285.5|86235.5|86305.1|86236.4|86281.8|86219.6|16
1634681560000|2021-10-19 22:12:40|86319.1|86215.1|86299.8|86218.5|86319.1|86223.4|86295.7|86212.5|13
1634681570000|2021-10-19 22:12:50|86299.9|86221.1|86295.2|86224.8|86302.6|86237.7|86287.7|86215.9|10
1634681580000|2021-10-19 22:13:00|86284.5|86234.5|86294.1|86221.3|86297.6|86234.6|86284|86218.8|18
1634681590000|2021-10-19 22:13:10|86282.1|86232.1|86284.3|86234.3|86293.5|86236.3|86281.4|86217.5|16
1634681600000|2021-10-19 22:13:20|86284.1|86234.1|86283.5|86233.5|86285.2|86235.2|86283.3|86233.3|6
1634681610000|2021-10-19 22:13:30|86294|86223.9|86309.4|86206.7|86310.5|86233.1|86282.2|86206.7|21
1634681620000|2021-10-19 22:13:40|86281|86231|86292.3|86218.2|86301.1|86231|86279.8|86210.6|16
1634681630000|2021-10-19 22:13:50|86293.8|86216.4|86296.5|86218.5|86299.7|86223.5|86290.1|86214.4|14
1634681640000|2021-10-19 22:14:00|86296.4|86218.4|86290.7|86219.8|86296.4|86230.2|86280.2|86218.1|11
1634681650000|2021-10-19 22:14:10|86280.1|86230.1|86282.8|86232.8|86298.3|86232.8|86279.9|86216|22
1634681660000|2021-10-19 22:14:20|86298.8|86219|86302|86218.7|86302|86237.2|86284.2|86217.6|22
1634681670000|2021-10-19 22:14:30|86316.4|86212.4|86300.6|86219.3|86316.4|86224.2|86298.6|86210.2|20
1634681680000|2021-10-19 22:14:40|86299.2|86220.7|86301.3|86222.6|86305.1|86233.5|86283.5|86213.9|18
1634681690000|2021-10-19 22:14:50|86301.9|86221.4|86285.8|86235.8|86302|86236|86285.8|86221.4|8
1634681700000|2021-10-19 22:15:00|86285.9|86235.9|86293.3|86220.1|86300.2|86235.9|86282.1|86217.4|41
1634681710000|2021-10-19 22:15:10|86293.4|86220.2|86284.7|86234.7|86297.3|86234.9|86283.4|86218.8|22
1634681720000|2021-10-19 22:15:20|86284.6|86234.6|86299.2|86221.2|86317.6|86234.6|86282.7|86210.3|21
1634681730000|2021-10-19 22:15:30|86300.8|86219.6|86286.8|86236.8|86304.1|86236.9|86286.8|86217|16
1634681740000|2021-10-19 22:15:40|86286.7|86236.7|86301.5|86230.1|86303.3|86236.7|86285.7|86224.4|23
1634681750000|2021-10-19 22:15:50|86301.6|86224.2|86290.3|86240.3|86312.3|86241|86290.2|86221.4|18
1634681760000|2021-10-19 22:16:00|86290.1|86240.1|86302.5|86230.7|86305.1|86242.9|86290|86225.2|25
1634681770000|2021-10-19 22:16:10|86303.4|86229.6|86290.6|86240.6|86303.4|86241.3|86290.1|86229.6|9
1634681780000|2021-10-19 22:16:20|86300.8|86230.4|86292.5|86242.5|86301|86243.3|86289.4|86229.3|21
1634681790000|2021-10-19 22:16:30|86292.8|86242.8|86302.9|86232.4|86302.9|86242.8|86291.9|86229.8|14
1634681800000|2021-10-19 22:16:40|86303.1|86232|86300.5|86220.6|86307.4|86243.3|86293.3|86220.6|25
1634681810000|2021-10-19 22:16:50|86303.9|86220.8|86296.9|86222.1|86305.2|86224.5|86295.5|86216.7|21
1634681820000|2021-10-19 22:17:00|86298.6|86221.9|86295.2|86220.9|86301.5|86233.2|86283.1|86216.8|14
1634681830000|2021-10-19 22:17:10|86283|86233|86296.9|86223.3|86305.2|86237.9|86283|86216.6|22
1634681840000|2021-10-19 22:17:20|86285.8|86235.8|86295|86219.6|86301.4|86235.8|86282.4|86218.5|14
1634681850000|2021-10-19 22:17:30|86283.2|86233.2|86282.9|86232.9|86293.5|86233.2|86282.5|86221.8|8
1634681860000|2021-10-19 22:17:40|86296.6|86219.6|86295.6|86222.6|86308.6|86234.2|86282|86217.1|17
1634681870000|2021-10-19 22:17:50|86297.8|86220.5|86299.1|86213.8|86302|86234|86281.5|86213.8|24
1634681880000|2021-10-19 22:18:00|86298.1|86215|86284.1|86234.1|86300.1|86236.3|86284.1|86213.1|14
1634681890000|2021-10-19 22:18:10|86305.3|86222.8|86298.2|86223.4|86305.3|86237.1|86282.3|86222.8|11
1634681900000|2021-10-19 22:18:20|86285.7|86235.7|86298|86220.4|86300.1|86235.7|86284|86217.3|25
1634681910000|2021-10-19 22:18:30|86295.2|86220.2|86297.5|86220.5|86299.9|86223.5|86294.6|86217.4|18
1634681920000|2021-10-19 22:18:40|86300.2|86217.9|86282.9|86232.9|86300.2|86232.9|86282.9|86217.8|8
1634681930000|2021-10-19 22:18:50|86282.7|86232.7|86296.5|86223.5|86303.7|86241.8|86282.5|86219.9|7
1634681940000|2021-10-19 22:19:00|86302.3|86217.7|86302.2|86217.4|86304.6|86221.9|86295.6|86214.5|11
1634681950000|2021-10-19 22:19:10|86300.9|86217.7|86285.2|86235.2|86303.9|86235.3|86285.2|86216.2|11
1634681960000|2021-10-19 22:19:20|86298.4|86221.2|86295.2|86224.9|86300.7|86235.9|86285.9|86217.2|24
1634681970000|2021-10-19 22:19:30|86284.9|86234.9|86294.6|86221.9|86296.5|86234.9|86283.5|86220|16
1634681980000|2021-10-19 22:19:40|86283.7|86233.7|86297.3|86224.3|86303.5|86241.2|86283.6|86219.3|16
1634681990000|2021-10-19 22:19:50|86301.5|86220.1|86302.7|86216.2|86304.1|86224.8|86296.7|86215.9|19
1634682000000|2021-10-19 22:20:00|86285|86235|86301.5|86231.3|86307.2|86236.6|86285|86219.7|20
1634682010000|2021-10-19 22:20:10|86292.4|86242.4|86291.3|86241.3|86303.4|86242.4|86289.9|86228.2|15
1634682020000|2021-10-19 22:20:20|86302.3|86229|86290.9|86240.9|86302.3|86244.7|86288.8|86229|19
1634682030000|2021-10-19 22:20:30|86292.5|86242.5|86290.5|86240.5|86308.4|86242.8|86289.5|86229.3|25
1634682040000|2021-10-19 22:20:40|86300.1|86230|86286.8|86236.8|86301.3|86242.2|86286.8|86226|8
1634682050000|2021-10-19 22:20:50|86296.8|86226.5|86301.9|86227.4|86308.5|86242.6|86285.4|86224.1|20
1634682060000|2021-10-19 22:21:00|86306.1|86229.8|86303.5|86229.6|86306.4|86242.2|86289.3|86227.8|32
1634682070000|2021-10-19 22:21:10|86305.4|86225.7|86298.2|86223.1|86319.2|86236|86284.7|86215.2|10
1634682080000|2021-10-19 22:21:20|86299.1|86220.7|86294|86244|86309|86244.1|86289.9|86219.2|17
1634682090000|2021-10-19 22:21:30|86293.5|86243.5|86291.1|86241.1|86293.6|86243.6|86289.8|86239.8|12
1634682100000|2021-10-19 22:21:40|86290.7|86240.7|86291.5|86241.5|86302.5|86242.9|86289.1|86230|15
1634682110000|2021-10-19 22:21:50|86290.7|86240.7|86286.5|86236.5|86299.3|86241.3|86286.5|86225.3|12
1634682120000|2021-10-19 22:22:00|86286.6|86236.6|86291.8|86241.8|86291.8|86241.8|86286.5|86236.5|6
1634682130000|2021-10-19 22:22:10|86300.6|86230.2|86290|86240|86313.7|86240.4|86287.7|86224.5|27
1634682140000|2021-10-19 22:22:20|86303.7|86227.2|86289.9|86239.9|86309.7|86241.9|86289.9|86227.2|17
1634682150000|2021-10-19 22:22:30|86288|86238|86292|86242|86292|86242|86286.2|86236.2|15
1634682160000|2021-10-19 22:22:40|86291.6|86241.6|86283.5|86233.5|86307.7|86243.3|86283.5|86206.7|13
1634682170000|2021-10-19 22:22:50|86283.1|86233.1|86289|86239|86289|86239|86283|86233|9
1634682180000|2021-10-19 22:23:00|86287.5|86237.5|86289.1|86239.1|86310.9|86244.4|86287.5|86220.1|16
1634682190000|2021-10-19 22:23:10|86288.9|86238.9|86292.6|86242.6|86301.7|86242.9|86288.9|86229|34
1634682200000|2021-10-19 22:23:20|86291.3|86241.3|86288.3|86238.3|86302.4|86241.7|86288.3|86227.6|7
1634682210000|2021-10-19 22:23:30|86288|86238|86291.4|86241.4|86291.4|86241.4|86287.7|86237.7|7
1634682220000|2021-10-19 22:23:40|86288|86238|86286.6|86236.6|86300.8|86243.2|86286.6|86226.6|29
1634682230000|2021-10-19 22:23:50|86287.6|86237.6|86287.5|86237.5|86297.3|86237.6|86286|86226|11
1634682240000|2021-10-19 22:24:00|86286.8|86236.8|86300.6|86228.6|86307.9|86237.7|86285.6|86225.2|22
1634682250000|2021-10-19 22:24:10|86288.4|86238.4|86287.9|86237.9|86298.5|86238.4|86287.3|86227.9|25
1634682260000|2021-10-19 22:24:20|86288|86238|86291.5|86241.5|86293.5|86243.5|86286.8|86236.8|21
1634682270000|2021-10-19 22:24:30|86291.9|86241.9|86288.7|86238.7|86292.1|86242.1|86287.9|86237.9|14
1634682280000|2021-10-19 22:24:40|86298.8|86227.9|86285.2|86235.2|86306.6|86244.9|86285.1|86219.3|20
1634682290000|2021-10-19 22:24:50|86285|86235|86287.4|86237.4|86305.8|86242.8|86285|86219.9|27
1634682300000|2021-10-19 22:25:00|86297.6|86224.6|86279.4|86229.4|86297.6|86235.2|86279.4|86221.8|24
1634682310000|2021-10-19 22:25:10|86278.3|86228.3|86291.8|86220|86292.2|86231.9|86277.4|86215.3|20
1634682320000|2021-10-19 22:25:20|86296|86223.4|86282.6|86232.6|86296|86232.7|86279.8|86222.1|14
1634682330000|2021-10-19 22:25:30|86282.4|86232.4|86281.2|86231.2|86283.9|86233.9|86281.2|86231.2|21
1634682340000|2021-10-19 22:25:40|86278.1|86228.1|86280.7|86230.7|86300.7|86234|86277.9|86216.7|23
1634682350000|2021-10-19 22:25:50|86291.8|86218.1|86299.2|86223.6|86299.2|86238.1|86280.5|86218.1|46
1634682360000|2021-10-19 22:26:00|86285.1|86235.1|86281.2|86231.2|86298.9|86235.8|86281.2|86221.1|26
1634682370000|2021-10-19 22:26:10|86281.9|86231.9|86283.8|86233.8|86285.1|86235.1|86280.6|86230.6|23
1634682380000|2021-10-19 22:26:20|86284.2|86234.2|86298.2|86223.2|86299.5|86237.4|86282.8|86221.2|33
1634682390000|2021-10-19 22:26:30|86297.6|86221.8|86293.9|86220.1|86301.5|86235.2|86280.3|86220.1|27
1634682400000|2021-10-19 22:26:40|86281.2|86231.2|86288.5|86218.1|86295.9|86234|86278.8|86217.4|45
1634682410000|2021-10-19 22:26:50|86278.9|86228.9|86282.6|86232.6|86291.1|86234.8|86278.5|86216.8|25
1634682420000|2021-10-19 22:27:00|86283.1|86233.1|86284.3|86234.3|86298.1|86236.2|86282.9|86223.5|25
1634682430000|2021-10-19 22:27:10|86283.4|86233.4|86298.5|86225.3|86301.1|86238.9|86283|86225.3|34
1634682440000|2021-10-19 22:27:20|86298.4|86236.4|86285.3|86235.3|86300.1|86237.4|86285.3|86224.8|26
1634682450000|2021-10-19 22:27:30|86296.1|86225.9|86298|86223.4|86299.5|86235.9|86282.7|86219.2|22
1634682460000|2021-10-19 22:27:40|86283.7|86233.7|86282|86232|86297.7|86234.1|86281.8|86227.7|15
1634682470000|2021-10-19 22:27:50|86284.5|86234.5|86284.7|86234.7|86296.1|86238.5|86282.3|86225.3|24
1634682480000|2021-10-19 22:28:00|86283.7|86233.7|86296.2|86221.3|86297.4|86239|86282.8|86221.3|27
1634682490000|2021-10-19 22:28:10|86283.6|86233.6|86297.8|86225|86297.8|86237.3|86281.3|86220.9|32
1634682500000|2021-10-19 22:28:20|86284.7|86234.7|86294.6|86221|86299.2|86235.6|86281.8|86221|30
1634682510000|2021-10-19 22:28:30|86296.8|86218.7|86281.1|86231.1|86300.2|86233.6|86280.4|86218.7|15
1634682520000|2021-10-19 22:28:40|86281.2|86231.2|86281.7|86231.7|86284.6|86234.6|86280.9|86230.9|20
1634682530000|2021-10-19 22:28:50|86279.9|86229.9|86278.4|86228.4|86294.2|86233.3|86277.1|86215.6|37
1634682540000|2021-10-19 22:29:00|86278.7|86228.7|86281.5|86231.5|86290.8|86233.1|86277.6|86219.1|31
1634682550000|2021-10-19 22:29:10|86291.4|86220.9|86290.5|86219.3|86293.5|86233.3|86279.6|86219.3|26
1634682560000|2021-10-19 22:29:20|86290|86218.8|86278|86228|86290|86229.9|86277.7|86218.8|17
1634682570000|2021-10-19 22:29:30|86276.5|86226.5|86287.6|86216.2|86288.4|86229.8|86274.6|86214.5|21
1634682580000|2021-10-19 22:29:40|86277.4|86227.4|86277|86227|86296.4|86229|86272.8|86199.5|21
1634682590000|2021-10-19 22:29:50|86276.6|86226.6|86277.6|86227.6|86293.3|86230.8|86274.9|86212.3|21
1634682600000|2021-10-19 22:30:00|86286.9|86216.3|86276.3|86226.3|86293.9|86228.3|86276.3|86212.1|25
1634682610000|2021-10-19 22:30:10|86286.1|86215.3|86275.7|86225.7|86289.6|86226.9|86272.3|86212.4|31
1634682620000|2021-10-19 22:30:20|86286.2|86215.6|86270.8|86220.8|86286.2|86226.3|86270.7|86210.2|37
1634682630000|2021-10-19 22:30:30|86270.7|86220.7|86275.6|86225.6|86284.1|86225.6|86270.7|86212.6|22
1634682640000|2021-10-19 22:30:40|86272.5|86222.5|86274.5|86224.5|86275.4|86225.4|86270.4|86220.4|23
1634682650000|2021-10-19 22:30:50|86274.4|86224.4|86285.2|86211.7|86285.2|86227.2|86273.3|86211.7|23
1634682660000|2021-10-19 22:31:00|86287.3|86211.3|86284.8|86212.5|86287.3|86223.1|86272.6|86210.9|10
1634682670000|2021-10-19 22:31:10|86291|86216|86274.8|86224.8|86291|86226.8|86273.8|86213.2|9
1634682680000|2021-10-19 22:31:20|86271.9|86221.9|86286.5|86215.5|86288.4|86228.3|86271.9|86214.1|14
1634682690000|2021-10-19 22:31:30|86274.3|86224.3|86286.2|86208.4|86288.1|86225.4|86272|86208.4|19
1634682700000|2021-10-19 22:31:40|86271.3|86221.3|86270.6|86220.6|86290.7|86225.4|86270|86202.3|15
1634682710000|2021-10-19 22:31:50|86285.5|86206.3|86286.8|86206.3|86287|86225.4|86270.5|86206.3|24
1634682720000|2021-10-19 22:32:00|86288.9|86204.6|86283.7|86206.7|86288.9|86223|86270.7|86204.6|13
1634682730000|2021-10-19 22:32:10|86270.3|86220.3|86274.8|86224.8|86285.6|86225.7|86269.9|86214.1|32
1634682740000|2021-10-19 22:32:20|86275.1|86225.1|86272.3|86222.3|86275.7|86225.7|86272.3|86222.3|19
1634682750000|2021-10-19 22:32:30|86289.5|86216.1|86288.1|86208.4|86294.7|86223.4|86272|86204.8|16
1634682760000|2021-10-19 22:32:40|86290.9|86201.7|86272.6|86222.6|86290.9|86223.9|86269.8|86201.7|22
1634682770000|2021-10-19 22:32:50|86282.1|86211.7|86275.3|86225.3|86287.3|86227.3|86271.3|86210.2|21
1634682780000|2021-10-19 22:33:00|86273.9|86223.9|86271.9|86221.9|86287.6|86225.4|86271.9|86212.9|13
1634682790000|2021-10-19 22:33:10|86271.7|86221.7|86273.8|86223.8|86276.8|86226.8|86271.1|86221.1|30
1634682800000|2021-10-19 22:33:20|86273.7|86223.7|86278.9|86228.9|86291.2|86229.8|86268|86209.3|34
1634682810000|2021-10-19 22:33:30|86278.1|86228.1|86286.4|86215.3|86292.4|86229.2|86275.5|86215|17
1634682820000|2021-10-19 22:33:40|86275.6|86225.6|86285|86213.4|86286.7|86226.2|86274|86213.2|16
1634682830000|2021-10-19 22:33:50|86273.7|86223.7|86282.9|86212.1|86283.6|86224.4|86272.7|86212.1|9
1634682840000|2021-10-19 22:34:00|86272.2|86222.2|86272.9|86222.9|86275.6|86225.6|86272.1|86222.1|16
1634682850000|2021-10-19 22:34:10|86273.3|86223.3|86300.9|86200.6|86300.9|86228.9|86272.3|86200.6|21
1634682860000|2021-10-19 22:34:20|86288.1|86211.1|86274.7|86224.7|86297.5|86225.8|86273.3|86204.9|12
1634682870000|2021-10-19 22:34:30|86275|86225|86275.5|86225.5|86289.5|86228.7|86275|86214.1|21
1634682880000|2021-10-19 22:34:40|86287.5|86217.5|86284.6|86213|86287.5|86227.1|86272.7|86213|23
1634682890000|2021-10-19 22:34:50|86284.9|86211.3|86276|86226|86284.9|86226.3|86272|86211.2|34
1634682900000|2021-10-19 22:35:00|86285.5|86215.4|86276.2|86226.2|86287|86229.1|86275.2|86215.3|40
1634682910000|2021-10-19 22:35:10|86276.1|86226.1|86275.4|86225.4|86279.7|86229.7|86275|86225|34
1634682920000|2021-10-19 22:35:20|86276.1|86226.1|86287|86212.2|86290.4|86228.2|86275.1|86212.2|31
1634682930000|2021-10-19 22:35:30|86276.8|86226.8|86277.1|86227.1|86288.6|86228.6|86275.4|86215.8|43
1634682940000|2021-10-19 22:35:40|86285.7|86215.4|86277|86227|86287.3|86227|86274.2|86212.4|14
1634682950000|2021-10-19 22:35:50|86276.5|86226.5|86276.8|86226.8|86287.7|86228.1|86274.4|86214.6|14
1634682960000|2021-10-19 22:36:00|86277.8|86227.8|86277.3|86227.3|86289.5|86228.8|86273.5|86208.5|33
1634682970000|2021-10-19 22:36:10|86276.3|86226.3|86276.8|86226.8|86288.7|86230.1|86274|86215.2|67
1634682980000|2021-10-19 22:36:20|86277.8|86227.8|86275.4|86225.4|86292.4|86228.4|86274.1|86211.3|56
1634682990000|2021-10-19 22:36:30|86275.3|86225.3|86276.6|86226.6|86276.7|86226.7|86274|86224|39
1634683000000|2021-10-19 22:36:40|86276.3|86226.3|86275.4|86225.4|86277.2|86227.2|86275.2|86225.2|41
1634683010000|2021-10-19 22:36:50|86275.6|86225.6|86273.1|86223.1|86277.6|86227.6|86273.1|86223.1|26
1634683020000|2021-10-19 22:37:00|86274.9|86224.9|86274.2|86224.2|86288.9|86226.5|86272.1|86215.4|18
1634683030000|2021-10-19 22:37:10|86272.8|86222.8|86274.1|86224.1|86293.6|86227.5|86271.7|86204.2|28
1634683040000|2021-10-19 22:37:20|86274|86224|86272.5|86222.5|86274.6|86224.6|86271.5|86221.5|24
1634683050000|2021-10-19 22:37:30|86272.6|86222.6|86272.3|86222.3|86275.1|86225.1|86270.4|86220.4|16
1634683060000|2021-10-19 22:37:40|86272.2|86222.2|86274|86224|86274.9|86224.9|86272.2|86222.2|16
1634683070000|2021-10-19 22:37:50|86272.5|86222.5|86280.2|86208.6|86280.2|86224.7|86269.7|86208.6|13
1634683080000|2021-10-19 22:38:00|86269.9|86219.9|86280.9|86209.7|86281.4|86227|86269.9|86209|22
1634683090000|2021-10-19 22:38:10|86270.5|86220.5|86272.3|86222.3|86285.7|86224.2|86270.4|86208.7|40
1634683100000|2021-10-19 22:38:20|86272.6|86222.6|86273.8|86223.8|86275.9|86225.9|86271.1|86221.1|28
1634683110000|2021-10-19 22:38:30|86276.7|86226.7|86273.9|86223.9|86276.7|86226.7|86272.3|86222.3|20
1634683120000|2021-10-19 22:38:40|86274.2|86224.2|86274.6|86224.6|86275.1|86225.1|86272.5|86222.5|33
1634683130000|2021-10-19 22:38:50|86274.3|86224.3|86277.3|86227.3|86278.5|86228.5|86273.4|86223.4|21
1634683140000|2021-10-19 22:39:00|86278.3|86228.3|86274.5|86224.5|86292.4|86228.3|86272.3|86211.7|36
1634683150000|2021-10-19 22:39:10|86274.3|86224.3|86272.4|86222.4|86274.5|86224.5|86270.5|86220.5|30
1634683160000|2021-10-19 22:39:20|86284.1|86210.5|86276.2|86226.2|86286.2|86226.3|86273.3|86210.5|26
1634683170000|2021-10-19 22:39:30|86275.7|86225.7|86275.8|86225.8|86277.3|86227.3|86273.8|86223.8|31
1634683180000|2021-10-19 22:39:40|86274|86224|86275.9|86225.9|86287.9|86229.2|86271.1|86211.2|25
1634683190000|2021-10-19 22:39:50|86275.5|86225.5|86278.3|86228.3|86279|86229|86274.2|86224.2|30
1634683200000|2021-10-19 22:40:00|86277.9|86227.9|86276.2|86226.2|86289.8|86228.1|86273.9|86214.6|19
1634683210000|2021-10-19 22:40:10|86275.7|86225.7|86275.7|86225.7|86287.6|86226|86272.5|86214.6|16
1634683220000|2021-10-19 22:40:20|86275.3|86225.3|86276.2|86226.2|86276.2|86226.2|86272.6|86222.6|19
1634683230000|2021-10-19 22:40:30|86276|86226|86270.5|86220.5|86276|86226|86270.2|86220.2|21
1634683240000|2021-10-19 22:40:40|86268.3|86218.3|86273.6|86223.6|86279.5|86223.6|86267.2|86204.8|11
1634683250000|2021-10-19 22:40:50|86272.4|86222.4|86274.1|86224.1|86278.4|86228.4|86272.1|86222.1|14
1634683260000|2021-10-19 22:41:00|86273.5|86223.5|86276.9|86226.9|86278|86228|86272.7|86222.7|20
1634683270000|2021-10-19 22:41:10|86276.4|86226.4|86275.6|86225.6|86277.8|86227.8|86274.2|86224.2|16
1634683280000|2021-10-19 22:41:20|86274|86224|86272.9|86222.9|86274.1|86224.1|86270.9|86220.9|11
1634683290000|2021-10-19 22:41:30|86273.9|86223.9|86271|86221|86274.9|86224.9|86270.6|86220.6|19
1634683300000|2021-10-19 22:41:40|86270.9|86220.9|86270.4|86220.4|86274.6|86224.6|86270|86220|23
1634683310000|2021-10-19 22:41:50|86271.2|86221.2|86273.3|86223.3|86276.6|86226.6|86271.2|86221.2|11
1634683320000|2021-10-19 22:42:00|86273.4|86223.4|86272.8|86222.8|86278.4|86228.4|86271.5|86221.5|31
1634683330000|2021-10-19 22:42:10|86271.8|86221.8|86272.8|86222.8|86273.5|86223.5|86271.7|86221.7|15
1634683340000|2021-10-19 22:42:20|86275.3|86225.3|86273.1|86223.1|86275.3|86225.3|86270|86220|19
1634683350000|2021-10-19 22:42:30|86272.2|86222.2|86275.6|86225.6|86277.1|86227.1|86269.3|86219.3|36
1634683360000|2021-10-19 22:42:40|86275.3|86225.3|86273.4|86223.4|86276.5|86226.5|86270.5|86220.5|34
1634683370000|2021-10-19 22:42:50|86274.9|86224.9|86278.2|86228.2|86278.2|86228.2|86272.5|86222.5|18
1634683380000|2021-10-19 22:43:00|86278.3|86228.3|86273.3|86223.3|86278.3|86228.3|86272.1|86222.1|17
1634683390000|2021-10-19 22:43:10|86273|86223|86268.1|86218.1|86273.6|86223.6|86267|86217|24
1634683400000|2021-10-19 22:43:20|86267|86217|86271.1|86221.1|86272.2|86222.2|86266.2|86216.2|13
1634683410000|2021-10-19 22:43:30|86269.9|86219.9|86273.5|86223.5|86275.1|86225.1|86268.2|86218.2|26
1634683420000|2021-10-19 22:43:40|86273|86223|86270.3|86220.3|86275.8|86225.8|86267.6|86217.6|33
1634683430000|2021-10-19 22:43:50|86269.2|86219.2|86270|86220|86272|86222|86266.3|86216.3|20
1634683440000|2021-10-19 22:44:00|86270.5|86220.5|86270.8|86220.8|86272.6|86222.6|86269.6|86219.6|16
1634683450000|2021-10-19 22:44:10|86270.4|86220.4|86270.3|86220.3|86276.6|86226.6|86268.2|86218.2|15
1634683460000|2021-10-19 22:44:20|86270.2|86220.2|86273.9|86223.9|86276.9|86226.9|86268.7|86218.7|19
1634683470000|2021-10-19 22:44:30|86272.1|86222.1|86268.1|86218.1|86284.2|86225.3|86267.3|86212.4|17
1634683480000|2021-10-19 22:44:40|86268.5|86218.5|86268.4|86218.4|86269.3|86219.3|86268.3|86218.3|5
1634683490000|2021-10-19 22:44:50|86266.1|86216.1|86269.5|86219.5|86271|86221|86265.2|86215.2|24
1634683500000|2021-10-19 22:45:00|86273.5|86223.5|86273.3|86223.3|86283.8|86224.5|86270.5|86211|22
1634683510000|2021-10-19 22:45:10|86272|86222|86271.8|86221.8|86280.5|86223.9|86268.6|86209.8|27
1634683520000|2021-10-19 22:45:20|86271.7|86221.7|86268.8|86218.8|86272.8|86222.8|86268.7|86218.7|17
1634683530000|2021-10-19 22:45:30|86268.9|86218.9|86270.6|86220.6|86272|86222|86268.9|86218.9|29
1634683540000|2021-10-19 22:45:40|86270.5|86220.5|86271.1|86221.1|86271.2|86221.2|86268.5|86218.5|12
1634683550000|2021-10-19 22:45:50|86271.9|86221.9|86270.9|86220.9|86272.9|86222.9|86270.3|86220.3|33
1634683560000|2021-10-19 22:46:00|86271.3|86221.3|86272.8|86222.8|86286.2|86224.3|86269|86210.4|20
1634683570000|2021-10-19 22:46:10|86271.5|86221.5|86269.7|86219.7|86273.1|86223.1|86269.6|86219.6|38
1634683580000|2021-10-19 22:46:20|86271|86221|86270.4|86220.4|86272.4|86222.4|86269.6|86219.6|20
1634683590000|2021-10-19 22:46:30|86270.5|86220.5|86272.2|86222.2|86273.9|86223.9|86270.4|86220.4|33
1634683600000|2021-10-19 22:46:40|86271.7|86221.7|86269.8|86219.8|86272.6|86222.6|86269.8|86219.8|28
1634683610000|2021-10-19 22:46:50|86269|86219|86270.2|86220.2|86271.2|86221.2|86268.3|86218.3|20
1634683620000|2021-10-19 22:47:00|86269.6|86219.6|86271.6|86221.6|86274.8|86224.8|86269.3|86219.3|36
1634683630000|2021-10-19 22:47:10|86271.4|86221.4|86271.2|86221.2|86272.6|86222.6|86269.8|86219.8|26
1634683640000|2021-10-19 22:47:20|86269.9|86219.9|86266.8|86216.8|86273.6|86223.6|86266.8|86216.8|21
1634683650000|2021-10-19 22:47:30|86266.3|86216.3|86272.9|86222.9|86275.1|86225.1|86266.3|86216.3|27
1634683660000|2021-10-19 22:47:40|86270.5|86220.5|86267.6|86217.6|86271.8|86221.8|86266.5|86216.5|22
1634683670000|2021-10-19 22:47:50|86267.8|86217.8|86268.8|86218.8|86275.5|86225.5|86267.8|86217.8|40
1634683680000|2021-10-19 22:48:00|86269.1|86219.1|86271.5|86221.5|86273.7|86223.7|86269.1|86219.1|29
1634683690000|2021-10-19 22:48:10|86269.9|86219.9|86269.3|86219.3|86273.2|86223.2|86269.2|86219.2|10
1634683700000|2021-10-19 22:48:20|86269.4|86219.4|86269.2|86219.2|86271.8|86221.8|86268.9|86218.9|35
1634683710000|2021-10-19 22:48:30|86269.5|86219.5|86270.4|86220.4|86274|86224|86268|86218|20
1634683720000|2021-10-19 22:48:40|86276.8|86226.8|86270.2|86220.2|86286.5|86226.8|86269.2|86209.9|21
1634683730000|2021-10-19 22:48:50|86270.5|86220.5|86272.2|86222.2|86273.5|86223.5|86269.4|86219.4|41
1634683740000|2021-10-19 22:49:00|86272.5|86222.5|86272.2|86222.2|86272.9|86222.9|86269|86219|34
1634683750000|2021-10-19 22:49:10|86271.1|86221.1|86270.2|86220.2|86271.5|86221.5|86269.6|86219.6|13
1634683760000|2021-10-19 22:49:20|86266.4|86216.4|86271.4|86221.4|86272.5|86222.5|86266.3|86216.3|25
1634683770000|2021-10-19 22:49:30|86270.6|86220.6|86270.3|86220.3|86272.1|86222.1|86267.4|86217.4|25
1634683780000|2021-10-19 22:49:40|86269.3|86219.3|86272.3|86222.3|86272.5|86222.5|86269|86219|16
1634683790000|2021-10-19 22:49:50|86271.6|86221.6|86270.9|86220.9|86274.4|86224.4|86269.3|86219.3|13
1634683800000|2021-10-19 22:50:00|86270.7|86220.7|86270.3|86220.3|86272.2|86222.2|86269.9|86219.9|25
1634683810000|2021-10-19 22:50:10|86269.7|86219.7|86268.3|86218.3|86272.3|86222.3|86268.3|86218.3|29
1634683820000|2021-10-19 22:50:20|86270.9|86220.9|86265.6|86215.6|86273.6|86223.6|86264.7|86214.7|38
1634683830000|2021-10-19 22:50:30|86265.8|86215.8|86269.1|86219.1|86272.1|86222.1|86265.3|86215.3|40
1634683840000|2021-10-19 22:50:40|86271.6|86221.6|86266.5|86216.5|86271.9|86221.9|86265.8|86215.8|21
1634683850000|2021-10-19 22:50:50|86266.6|86216.6|86265.1|86215.1|86272.4|86222.4|86262.6|86212.6|27
1634683860000|2021-10-19 22:51:00|86265.2|86215.2|86265.7|86215.7|86271.8|86221.8|86265.2|86215.2|23
1634683870000|2021-10-19 22:51:10|86265.6|86215.6|86269.6|86219.6|86271|86221|86265.1|86215.1|22
1634683880000|2021-10-19 22:51:20|86267.8|86217.8|86270.7|86220.7|86272.1|86222.1|86267.6|86217.6|23
1634683890000|2021-10-19 22:51:30|86269.4|86219.4|86264.8|86214.8|86271.1|86221.1|86264.8|86214.8|20
1634683900000|2021-10-19 22:51:40|86264.9|86214.9|86266|86216|86270|86220|86264.9|86214.9|18
1634683910000|2021-10-19 22:51:50|86266.3|86216.3|86265.4|86215.4|86270|86220|86265.4|86215.4|15
1634683920000|2021-10-19 22:52:00|86265.1|86215.1|86268.4|86218.4|86269.5|86219.5|86265.1|86215.1|26
1634683930000|2021-10-19 22:52:10|86266.7|86216.7|86266.3|86216.3|86271.3|86221.3|86265.5|86215.5|36
1634683940000|2021-10-19 22:52:20|86267.3|86217.3|86271.7|86221.7|86272.2|86222.2|86267.3|86217.3|23
1634683950000|2021-10-19 22:52:30|86270.9|86220.9|86271.8|86221.8|86271.8|86221.8|86267.5|86217.5|23
1634683960000|2021-10-19 22:52:40|86271.9|86221.9|86272|86222|86276.9|86226.9|86269|86219|14
1634683970000|2021-10-19 22:52:50|86270.1|86220.1|86269.4|86219.4|86275.2|86225.2|86269.4|86219.4|11
1634683980000|2021-10-19 22:53:00|86269|86219|86269.1|86219.1|86269.4|86219.4|86266.9|86216.9|15
1634683990000|2021-10-19 22:53:10|86269.3|86219.3|86270.4|86220.4|86273|86223|86266.7|86216.7|18
1634684000000|2021-10-19 22:53:20|86268.1|86218.1|86267.3|86217.3|86268.5|86218.5|86264.2|86214.2|28
1634684010000|2021-10-19 22:53:30|86266.6|86216.6|86268|86218|86268.4|86218.4|86264.3|86214.3|19
1634684020000|2021-10-19 22:53:40|86265.9|86215.9|86265.7|86215.7|86273|86220.5|86261.6|86200.7|14
1634684030000|2021-10-19 22:53:50|86263.9|86213.9|86264|86214|86267.6|86217.6|86263.3|86213.3|23
1634684040000|2021-10-19 22:54:00|86263.7|86213.7|86265.1|86215.1|86266.1|86216.1|86261.9|86211.9|27
1634684050000|2021-10-19 22:54:10|86265.4|86215.4|86265.3|86215.3|86267.3|86217.3|86263.8|86213.8|32
1634684060000|2021-10-19 22:54:20|86264.5|86214.5|86266.5|86216.5|86267.2|86217.2|86262.1|86212.1|23
1634684070000|2021-10-19 22:54:30|86266.3|86216.3|86265.1|86215.1|86279.1|86218.1|86263.1|86203.3|26
1634684080000|2021-10-19 22:54:40|86262.6|86212.6|86267.2|86217.2|86269.9|86219.9|86262.6|86212.6|14
1634684090000|2021-10-19 22:54:50|86265.1|86215.1|86268|86218|86268|86218|86263.8|86213.8|13
1634684100000|2021-10-19 22:55:00|86278.4|86208.2|86266.7|86216.7|86278.4|86217.6|86262.6|86208.2|20
1634684110000|2021-10-19 22:55:10|86264.7|86214.7|86265.9|86215.9|86268.6|86218.6|86263.8|86213.8|16
1634684120000|2021-10-19 22:55:20|86265.8|86215.8|86267.6|86217.6|86267.8|86217.8|86263.1|86213.1|20
1634684130000|2021-10-19 22:55:30|86265|86215|86263.9|86213.9|86271|86221|86263.9|86213.9|21
1634684140000|2021-10-19 22:55:40|86262.3|86212.3|86262.4|86212.4|86267.2|86217.2|86261.2|86211.2|14
1634684150000|2021-10-19 22:55:50|86264|86214|86260.1|86210.1|86275.5|86218.9|86260.1|86205.3|17
1634684160000|2021-10-19 22:56:00|86267.7|86217.7|86263.9|86213.9|86267.7|86217.7|86263.9|86213.9|18
1634684170000|2021-10-19 22:56:10|86268.2|86218.2|86264.4|86214.4|86268.2|86218.2|86262.9|86212.9|24
1634684180000|2021-10-19 22:56:20|86265.2|86215.2|86264|86214|86269.2|86219.2|86261.6|86211.6|23
1634684190000|2021-10-19 22:56:30|86263.5|86213.5|86262.8|86212.8|86267.9|86217.9|86262.3|86212.3|19
1634684200000|2021-10-19 22:56:40|86263.1|86213.1|86262.7|86212.7|86263.1|86213.1|86261.5|86211.5|13
1634684210000|2021-10-19 22:56:50|86263.5|86213.5|86259.8|86209.8|86263.5|86213.5|86259.8|86209.8|7
1634684220000|2021-10-19 22:57:00|86260|86210|86265.3|86215.3|86279.2|86221.8|86260|86206.8|28
1634684230000|2021-10-19 22:57:10|86264.6|86214.6|86264.8|86214.8|86266.9|86216.9|86255.5|86205.5|14
1634684240000|2021-10-19 22:57:20|86265|86215|86264.8|86214.8|86267.1|86217.1|86260.3|86210.3|16
1634684250000|2021-10-19 22:57:30|86264.4|86214.4|86265.2|86215.2|86267.2|86217.2|86263.6|86213.6|21
1634684260000|2021-10-19 22:57:40|86263.5|86213.5|86266.3|86216.3|86277.1|86217.2|86260.6|86206.8|21
1634684270000|2021-10-19 22:57:50|86266.7|86216.7|86265.4|86215.4|86267.7|86217.7|86262.8|86212.8|26
1634684280000|2021-10-19 22:58:00|86265.1|86215.1|86265|86215|86269.7|86219.7|86261.5|86211.5|18
1634684290000|2021-10-19 22:58:10|86280.6|86210.4|86265.1|86215.1|86280.6|86218.6|86263.4|86210.4|12
1634684300000|2021-10-19 22:58:20|86265.6|86215.6|86264.6|86214.6|86265.6|86215.6|86260.4|86210.4|14
1634684310000|2021-10-19 22:58:30|86263.5|86213.5|86262.2|86212.2|86265.9|86215.9|86259|86209|22
1634684320000|2021-10-19 22:58:40|86261.1|86211.1|86265.9|86215.9|86267|86217|86261|86211|15
1634684330000|2021-10-19 22:58:50|86264.1|86214.1|86264.3|86214.3|86267.7|86217.7|86263|86213|21
1634684340000|2021-10-19 22:59:00|86263.8|86213.8|86263.7|86213.7|86273.7|86215.7|86261.2|86195.8|23
1634684350000|2021-10-19 22:59:10|86263.6|86213.6|86262.5|86212.5|86274.5|86214.1|86260.1|86199.7|22
1634684360000|2021-10-19 22:59:20|86261.4|86211.4|86264.4|86214.4|86279.9|86214.7|86261.4|86207|30
1634684370000|2021-10-19 22:59:30|86263.7|86213.7|86291.1|86241.1|86292|86242|86263.2|86213.2|35
1634684380000|2021-10-19 22:59:40|86296|86246|86291.9|86241.9|86296.3|86246.3|86290|86240|35
1634684390000|2021-10-19 22:59:50|86292.1|86242.1|86293.6|86243.6|86296.8|86246.8|86291.6|86241.6|20
1634684400000|2021-10-19 23:00:00|86293.2|86243.2|86287.5|86237.5|86293.2|86243.2|86287.3|86237.3|40
1634684410000|2021-10-19 23:00:10|86287.2|86237.2|86287.9|86237.9|86288.5|86238.5|86286.6|86236.6|34
1634684420000|2021-10-19 23:00:20|86287.6|86237.6|86287.8|86237.8|86288.2|86238.2|86287.6|86237.6|6
1634684430000|2021-10-19 23:00:30|86287.7|86237.7|86286|86236|86287.7|86237.7|86285.9|86235.9|6
1634684440000|2021-10-19 23:00:40|86285.9|86235.9|86288.2|86238.2|86288.2|86238.2|86285.9|86235.9|10
1634684450000|2021-10-19 23:00:50|86288|86238|86288|86238|86289.5|86239.5|86286.7|86236.7|22
1634684460000|2021-10-19 23:01:00|86288.1|86238.1|86287|86237|86288.5|86238.5|86286|86236|40
1634684470000|2021-10-19 23:01:10|86287.1|86237.1|86287.5|86237.5|86287.9|86237.9|86286.7|86236.7|34
1634684480000|2021-10-19 23:01:20|86287.3|86237.3|86287.6|86237.6|86288.1|86238.1|86287.3|86237.3|9
1634684490000|2021-10-19 23:01:30|86287.4|86237.4|86272|86222|86287.5|86237.5|86271.7|86221.7|42
1634684500000|2021-10-19 23:01:40|86271.4|86221.4|86274|86224|86276|86226|86271.2|86221.2|43
1634684510000|2021-10-19 23:01:50|86274.2|86224.2|86273.9|86223.9|86275.2|86225.2|86273.3|86223.3|30
1634684520000|2021-10-19 23:02:00|86274|86224|86274.2|86224.2|86275.4|86225.4|86271.2|86221.2|26
1634684530000|2021-10-19 23:02:10|86273.2|86223.2|86273.4|86223.4|86273.8|86223.8|86272.7|86222.7|35
1634684540000|2021-10-19 23:02:20|86273.7|86223.7|86275.2|86225.2|86276.5|86226.5|86272.9|86222.9|19
1634684550000|2021-10-19 23:02:30|86276|86226|86271.8|86221.8|86276|86226|86270.9|86220.9|28
1634684560000|2021-10-19 23:02:40|86272|86222|86274|86224|86276.2|86226.2|86272|86222|16
1634684570000|2021-10-19 23:02:50|86273.5|86223.5|86271.3|86221.3|86273.5|86223.5|86271.3|86221.3|13
1634684580000|2021-10-19 23:03:00|86271.8|86221.8|86274.2|86224.2|86274.8|86224.8|86270|86220|31
1634684590000|2021-10-19 23:03:10|86273.6|86223.6|86270.9|86220.9|86274.3|86224.3|86270.5|86220.5|28
1634684600000|2021-10-19 23:03:20|86273.1|86223.1|86272.8|86222.8|86274.6|86224.6|86271.6|86221.6|29
1634684610000|2021-10-19 23:03:30|86272.2|86222.2|86272|86222|86274.4|86224.4|86271.3|86221.3|7
1634684620000|2021-10-19 23:03:40|86272.6|86222.6|86271|86221|86272.6|86222.6|86270.8|86220.8|34
1634684630000|2021-10-19 23:03:50|86271.2|86221.2|86272.4|86222.4|86275.8|86225.8|86270.6|86220.6|38
1634684640000|2021-10-19 23:04:00|86272.3|86222.3|86271.5|86221.5|86274.7|86224.7|86269.7|86219.7|37
1634684650000|2021-10-19 23:04:10|86271.7|86221.7|86272.6|86222.6|86273|86223|86270.2|86220.2|47
1634684660000|2021-10-19 23:04:20|86272.7|86222.7|86273|86223|86274.6|86224.6|86271.7|86221.7|32
1634684670000|2021-10-19 23:04:30|86273.1|86223.1|86273.5|86223.5|86274.9|86224.9|86272.5|86222.5|28
1634684680000|2021-10-19 23:04:40|86273.1|86223.1|86272.7|86222.7|86275|86225|86272.1|86222.1|21
1634684690000|2021-10-19 23:04:50|86274.5|86224.5|86272.1|86222.1|86274.5|86224.5|86270.2|86220.2|51
1634684700000|2021-10-19 23:05:00|86272.2|86222.2|86273.4|86223.4|86278.5|86228.5|86271.4|86221.4|38
1634684710000|2021-10-19 23:05:10|86273.8|86223.8|86276.2|86226.2|86277|86227|86273.6|86223.6|50
1634684720000|2021-10-19 23:05:20|86275.8|86225.8|86274|86224|86276.2|86226.2|86273.9|86223.9|24
1634684730000|2021-10-19 23:05:30|86274.4|86224.4|86275.2|86225.2|86275.9|86225.9|86274.4|86224.4|21
1634684740000|2021-10-19 23:05:40|86275.8|86225.8|86275.4|86225.4|86277.6|86227.6|86272.3|86222.3|34
1634684750000|2021-10-19 23:05:50|86275.5|86225.5|86277.8|86227.8|86278.5|86228.5|86275.5|86225.5|24
1634684760000|2021-10-19 23:06:00|86277.7|86227.7|86278.3|86228.3|86278.6|86228.6|86276.8|86226.8|22
1634684770000|2021-10-19 23:06:10|86278.4|86228.4|86277.5|86227.5|86279.7|86229.7|86276.6|86226.6|22
1634684780000|2021-10-19 23:06:20|86278.2|86228.2|86278.3|86228.3|86278.4|86228.4|86277.5|86227.5|14
1634684790000|2021-10-19 23:06:30|86278.2|86228.2|86276.4|86226.4|86279.9|86229.9|86275.7|86225.7|32
1634684800000|2021-10-19 23:06:40|86276.7|86226.7|86276.3|86226.3|86278.3|86228.3|86274.2|86224.2|36
1634684810000|2021-10-19 23:06:50|86275.5|86225.5|86275.1|86225.1|86279.4|86229.4|86273|86223|34
1634684820000|2021-10-19 23:07:00|86275.5|86225.5|86280.5|86230.5|86281.1|86231.1|86274.6|86224.6|56
1634684830000|2021-10-19 23:07:10|86280.3|86230.3|86278.6|86228.6|86280.3|86230.3|86277.9|86227.9|16
1634684840000|2021-10-19 23:07:20|86278.5|86228.5|86280.6|86230.6|86280.6|86230.6|86277.3|86227.3|21
1634684850000|2021-10-19 23:07:30|86280.4|86230.4|86278.9|86228.9|86280.4|86230.4|86278.1|86228.1|11
1634684860000|2021-10-19 23:07:40|86278.6|86228.6|86280.1|86230.1|86283.7|86233.7|86276.9|86226.9|21
1634684870000|2021-10-19 23:07:50|86279.9|86229.9|86276.5|86226.5|86279.9|86229.9|86276|86226|31
1634684880000|2021-10-19 23:08:00|86275.6|86225.6|86280.7|86230.7|86280.7|86230.7|86275.6|86225.6|56
1634684890000|2021-10-19 23:08:10|86280.4|86230.4|86278.7|86228.7|86280.4|86230.4|86277.2|86227.2|29
1634684900000|2021-10-19 23:08:20|86278.6|86228.6|86274.5|86224.5|86278.6|86228.6|86274.3|86224.3|33
1634684910000|2021-10-19 23:08:30|86274.9|86224.9|86275.2|86225.2|86275.9|86225.9|86274.8|86224.8|24
1634684920000|2021-10-19 23:08:40|86275.1|86225.1|86274.8|86224.8|86275.7|86225.7|86273.3|86223.3|22
1634684930000|2021-10-19 23:08:50|86274.9|86224.9|86275.8|86225.8|86279.6|86229.6|86271.6|86221.6|34
1634684940000|2021-10-19 23:09:00|86275.7|86225.7|86278.5|86228.5|86279.7|86229.7|86274.3|86224.3|18
1634684950000|2021-10-19 23:09:10|86279|86229|86279|86229|86280.1|86230.1|86277.6|86227.6|34
1634684960000|2021-10-19 23:09:20|86278.5|86228.5|86277.2|86227.2|86282.1|86232.1|86275.8|86225.8|52
1634684970000|2021-10-19 23:09:30|86278|86228|86278.3|86228.3|86282.8|86232.8|86275.4|86225.4|33
1634684980000|2021-10-19 23:09:40|86278.2|86228.2|86277|86227|86279.6|86229.6|86276.5|86226.5|34
1634684990000|2021-10-19 23:09:50|86277.1|86227.1|86278.1|86228.1|86280|86230|86275.6|86225.6|52
1634685000000|2021-10-19 23:10:00|86278|86228|86279|86229|86279|86229|86276.5|86226.5|38
1634685010000|2021-10-19 23:10:10|86279.4|86229.4|86280.8|86230.8|86280.8|86230.8|86276.7|86226.7|14
1634685020000|2021-10-19 23:10:20|86281.9|86231.9|86276.8|86226.8|86281.9|86231.9|86276.6|86226.6|17
1634685030000|2021-10-19 23:10:30|86276.9|86226.9|86282.6|86232.6|86283.6|86233.6|86275.1|86225.1|40
1634685040000|2021-10-19 23:10:40|86282.7|86232.7|86282.1|86232.1|86283.9|86233.9|86280.1|86230.1|32
1634685050000|2021-10-19 23:10:50|86281.9|86231.9|86275.6|86225.6|86281.9|86231.9|86274.2|86224.2|41
1634685060000|2021-10-19 23:11:00|86274.5|86224.5|86280.1|86230.1|86281.1|86231.1|86273.9|86223.9|50
1634685070000|2021-10-19 23:11:10|86280|86230|86280.7|86230.7|86280.8|86230.8|86279.5|86229.5|24
1634685080000|2021-10-19 23:11:20|86279.2|86229.2|86281.1|86231.1|86282.1|86232.1|86278.5|86228.5|18
1634685090000|2021-10-19 23:11:30|86280.3|86230.3|86279.5|86229.5|86281|86231|86279.1|86229.1|20
1634685100000|2021-10-19 23:11:40|86278.8|86228.8|86284.3|86234.3|86284.5|86234.5|86278.5|86228.5|26
1634685110000|2021-10-19 23:11:50|86284.6|86234.6|86285.2|86235.2|86286.6|86236.6|86281.6|86231.6|38
1634685120000|2021-10-19 23:12:00|86285.6|86235.6|86285.7|86235.7|86286.5|86236.5|86284.8|86234.8|31
1634685130000|2021-10-19 23:12:10|86286.1|86236.1|86285.5|86235.5|86286.8|86236.8|86284.8|86234.8|8
1634685140000|2021-10-19 23:12:20|86285.8|86235.8|86284.8|86234.8|86286.1|86236.1|86284.5|86234.5|10
1634685150000|2021-10-19 23:12:30|86285|86235|86286.4|86236.4|86287.1|86237.1|86284|86234|36
1634685160000|2021-10-19 23:12:40|86285.9|86235.9|86285.4|86235.4|86287.5|86237.5|86284.8|86234.8|43
1634685170000|2021-10-19 23:12:50|86285.3|86235.3|86284.3|86234.3|86286.6|86236.6|86283.1|86233.1|41
1634685180000|2021-10-19 23:13:00|86284.6|86234.6|86291|86241|86291.5|86241.5|86283.9|86233.9|58
1634685190000|2021-10-19 23:13:10|86291.2|86241.2|86290.1|86240.1|86291.2|86241.2|86288.6|86238.6|32
1634685200000|2021-10-19 23:13:20|86289.6|86239.6|86290.7|86240.7|86290.8|86240.8|86289.4|86239.4|24
1634685210000|2021-10-19 23:13:30|86291.1|86241.1|86291.4|86241.4|86292.9|86242.9|86290.4|86240.4|32
1634685220000|2021-10-19 23:13:40|86289.8|86239.8|86288.6|86238.6|86289.9|86239.9|86287.5|86237.5|27
1634685230000|2021-10-19 23:13:50|86288.4|86238.4|86289.6|86239.6|86293.2|86243.2|86287.8|86237.8|12
1634685240000|2021-10-19 23:14:00|86290|86240|86288.4|86238.4|86290|86240|86286.9|86236.9|10
1634685250000|2021-10-19 23:14:10|86288.6|86238.6|86288.8|86238.8|86289|86239|86287.9|86237.9|22
1634685260000|2021-10-19 23:14:20|86288.6|86238.6|86291.8|86241.8|86292.5|86242.5|86288.6|86238.6|21
1634685270000|2021-10-19 23:14:30|86291.2|86241.2|86290.8|86240.8|86291.6|86241.6|86289.3|86239.3|14
1634685280000|2021-10-19 23:14:40|86290.9|86240.9|86289.2|86239.2|86291.2|86241.2|86286|86236|16
1634685290000|2021-10-19 23:14:50|86288.5|86238.5|86285.7|86235.7|86292.7|86242.7|86284.7|86234.7|41
1634685300000|2021-10-19 23:15:00|86288.8|86238.8|86281.9|86231.9|86288.8|86238.8|86280.5|86230.5|40
1634685310000|2021-10-19 23:15:10|86282.2|86232.2|86285|86235|86285|86235|86281|86231|22
1634685320000|2021-10-19 23:15:20|86284.4|86234.4|86285.7|86235.7|86286.9|86236.9|86284.4|86234.4|20
1634685330000|2021-10-19 23:15:30|86286.1|86236.1|86285.5|86235.5|86286.1|86236.1|86284.8|86234.8|17
1634685340000|2021-10-19 23:15:40|86286.4|86236.4|86287.9|86237.9|86289|86239|86285.9|86235.9|60
1634685350000|2021-10-19 23:15:50|86287.7|86237.7|86280|86230|86288.4|86238.4|86278.6|86228.6|58
1634685360000|2021-10-19 23:16:00|86280.4|86230.4|86278.5|86228.5|86280.4|86230.4|86277.4|86227.4|17
1634685370000|2021-10-19 23:16:10|86278.4|86228.4|86273.6|86223.6|86279.8|86229.8|86272.9|86222.9|33
1634685380000|2021-10-19 23:16:20|86273.9|86223.9|86287.3|86237.3|86288.8|86238.8|86273|86223|45
1634685390000|2021-10-19 23:16:30|86287.4|86237.4|86285|86235|86288.2|86238.2|86285|86235|29
1634685400000|2021-10-19 23:16:40|86285.2|86235.2|86289.4|86239.4|86289.4|86239.4|86284.4|86234.4|9
1634685410000|2021-10-19 23:16:50|86289.1|86239.1|86291.5|86241.5|86292.1|86242.1|86288.4|86238.4|36
1634685420000|2021-10-19 23:17:00|86291.3|86241.3|86291|86241|86291.3|86241.3|86289.6|86239.6|20
1634685430000|2021-10-19 23:17:10|86290.7|86240.7|86290|86240|86290.7|86240.7|86289.7|86239.7|14
1634685440000|2021-10-19 23:17:20|86289.2|86239.2|86292.8|86242.8|86294.7|86244.7|86288.2|86238.2|41
1634685450000|2021-10-19 23:17:30|86292.1|86242.1|86293|86243|86295.4|86245.4|86292.1|86242.1|46
1634685460000|2021-10-19 23:17:40|86293.3|86243.3|86295.9|86245.9|86295.9|86245.9|86292.3|86242.3|35
1634685470000|2021-10-19 23:17:50|86296|86246|86295.5|86245.5|86296.2|86246.2|86293.3|86243.3|25
1634685480000|2021-10-19 23:18:00|86294.9|86244.9|86293.3|86243.3|86295.1|86245.1|86292.8|86242.8|29
1634685490000|2021-10-19 23:18:10|86292.5|86242.5|86294.8|86244.8|86296.1|86246.1|86292.3|86242.3|53
1634685500000|2021-10-19 23:18:20|86294.7|86244.7|86294.1|86244.1|86296.4|86246.4|86291.5|86241.5|24
1634685510000|2021-10-19 23:18:30|86293.8|86243.8|86293.3|86243.3|86295|86245|86293.3|86243.3|33
1634685520000|2021-10-19 23:18:40|86293.2|86243.2|86292.7|86242.7|86294.2|86244.2|86292.6|86242.6|28
1634685530000|2021-10-19 23:18:50|86293.7|86243.7|86293.5|86243.5|86297.2|86247.2|86292.7|86242.7|30
1634685540000|2021-10-19 23:19:00|86293.4|86243.4|86294.7|86244.7|86294.7|86244.7|86292.6|86242.6|33
1634685550000|2021-10-19 23:19:10|86295.4|86245.4|86294.3|86244.3|86298.3|86248.3|86293.7|86243.7|32
1634685560000|2021-10-19 23:19:20|86294.1|86244.1|86296.1|86246.1|86297.7|86247.7|86294.1|86244.1|51
1634685570000|2021-10-19 23:19:30|86296.6|86246.6|86294.9|86244.9|86296.6|86246.6|86293.8|86243.8|35
1634685580000|2021-10-19 23:19:40|86294.6|86244.6|86296.7|86246.7|86297.1|86247.1|86294.6|86244.6|25
1634685590000|2021-10-19 23:19:50|86296.4|86246.4|86295.9|86245.9|86298.1|86248.1|86294.7|86244.7|14
1634685600000|2021-10-19 23:20:00|86296.5|86246.5|86294|86244|86296.6|86246.6|86294|86244|22
1634685610000|2021-10-19 23:20:10|86294.2|86244.2|86292.2|86242.2|86294.7|86244.7|86292|86242|28
1634685620000|2021-10-19 23:20:20|86292.4|86242.4|86291.5|86241.5|86292.4|86242.4|86290.5|86240.5|15
1634685630000|2021-10-19 23:20:30|86291.2|86241.2|86291.7|86241.7|86292.6|86242.6|86291|86241|17
1634685640000|2021-10-19 23:20:40|86291.5|86241.5|86291.8|86241.8|86294.5|86244.5|86289.8|86239.8|32
1634685650000|2021-10-19 23:20:50|86292.5|86242.5|86291.2|86241.2|86292.5|86242.5|86290.1|86240.1|37
1634685660000|2021-10-19 23:21:00|86291.7|86241.7|86296.2|86246.2|86297.6|86247.6|86291.1|86241.1|51
1634685670000|2021-10-19 23:21:10|86299.3|86249.3|86300.9|86250.9|86301.8|86251.8|86298|86248|61
1634685680000|2021-10-19 23:21:20|86300.8|86250.8|86301|86251|86301|86251|86299|86249|20
1634685690000|2021-10-19 23:21:30|86299.7|86249.7|86299.9|86249.9|86302.2|86252.2|86299.4|86249.4|35
1634685700000|2021-10-19 23:21:40|86299.7|86249.7|86296.6|86246.6|86300|86250|86296.6|86246.6|16
1634685710000|2021-10-19 23:21:50|86296.5|86246.5|86300.8|86250.8|86301.5|86251.5|86296.5|86246.5|27
1634685720000|2021-10-19 23:22:00|86300.5|86250.5|86303|86253|86305.5|86255.5|86300.1|86250.1|45
1634685730000|2021-10-19 23:22:10|86302.3|86252.3|86301.8|86251.8|86304.4|86254.4|86300.9|86250.9|19
1634685740000|2021-10-19 23:22:20|86301.4|86251.4|86304.7|86254.7|86304.8|86254.8|86300.1|86250.1|28
1634685750000|2021-10-19 23:22:30|86303.9|86253.9|86305.8|86255.8|86306.8|86256.8|86301.4|86251.4|28
1634685760000|2021-10-19 23:22:40|86305.4|86255.4|86303.5|86253.5|86305.8|86255.8|86303.2|86253.2|17
1634685770000|2021-10-19 23:22:50|86303.2|86253.2|86305.1|86255.1|86306|86256|86302.8|86252.8|30
1634685780000|2021-10-19 23:23:00|86304.2|86254.2|86301.6|86251.6|86304.2|86254.2|86300.4|86250.4|41
1634685790000|2021-10-19 23:23:10|86301.3|86251.3|86304.6|86254.6|86304.6|86254.6|86300.3|86250.3|34
1634685800000|2021-10-19 23:23:20|86304.4|86254.4|86306.5|86256.5|86307.8|86257.8|86302.4|86252.4|43
1634685810000|2021-10-19 23:23:30|86306.6|86256.6|86304.4|86254.4|86307.7|86257.7|86304.4|86254.4|33
1634685820000|2021-10-19 23:23:40|86303.9|86253.9|86304.1|86254.1|86306.7|86256.7|86303.9|86253.9|29
1634685830000|2021-10-19 23:23:50|86305.5|86255.5|86302.3|86252.3|86307.9|86257.9|86302.3|86252.3|16
1634685840000|2021-10-19 23:24:00|86302.5|86252.5|86303.4|86253.4|86304.4|86254.4|86300.2|86250.2|39
1634685850000|2021-10-19 23:24:10|86303.1|86253.1|86304|86254|86304.5|86254.5|86301.8|86251.8|40
1634685860000|2021-10-19 23:24:20|86304.1|86254.1|86304.7|86254.7|86305.4|86255.4|86303.5|86253.5|26
1634685870000|2021-10-19 23:24:30|86304.8|86254.8|86304.8|86254.8|86305.3|86255.3|86303.1|86253.1|35
1634685880000|2021-10-19 23:24:40|86303.7|86253.7|86300.4|86250.4|86304.4|86254.4|86299.1|86249.1|51
1634685890000|2021-10-19 23:24:50|86300.3|86250.3|86301.5|86251.5|86301.5|86251.5|86299.1|86249.1|22
1634685900000|2021-10-19 23:25:00|86300.1|86250.1|86302.3|86252.3|86306.4|86256.4|86299.7|86249.7|53
1634685910000|2021-10-19 23:25:10|86302.8|86252.8|86303.2|86253.2|86304.2|86254.2|86302.8|86252.8|15
1634685920000|2021-10-19 23:25:20|86303|86253|86302.4|86252.4|86303.6|86253.6|86300.9|86250.9|25
1634685930000|2021-10-19 23:25:30|86302.5|86252.5|86300.7|86250.7|86307.3|86257.3|86300.1|86250.1|43
1634685940000|2021-10-19 23:25:40|86300.6|86250.6|86300.1|86250.1|86303.1|86253.1|86300.1|86250.1|35
1634685950000|2021-10-19 23:25:50|86300.2|86250.2|86306.2|86256.2|86308.7|86258.7|86299.8|86249.8|38
1634685960000|2021-10-19 23:26:00|86306.1|86256.1|86307.7|86257.7|86309.8|86259.8|86306.1|86256.1|39
1634685970000|2021-10-19 23:26:10|86307.5|86257.5|86308.2|86258.2|86309.2|86259.2|86306|86256|29
1634685980000|2021-10-19 23:26:20|86308|86258|86308.9|86258.9|86309.5|86259.5|86305.9|86255.9|22
1634685990000|2021-10-19 23:26:30|86304.8|86254.8|86304.8|86254.8|86306.5|86256.5|86303.3|86253.3|33
1634686000000|2021-10-19 23:26:40|86303.8|86253.8|86311.5|86261.5|86315.2|86265.2|86303.8|86253.8|45
1634686010000|2021-10-19 23:26:50|86311.1|86261.1|86311.5|86261.5|86312.9|86262.9|86309.5|86259.5|60
1634686020000|2021-10-19 23:27:00|86311.4|86261.4|86310.5|86260.5|86312.1|86262.1|86309|86259|49
1634686030000|2021-10-19 23:27:10|86310.8|86260.8|86313.5|86263.5|86313.8|86263.8|86310.5|86260.5|35
1634686040000|2021-10-19 23:27:20|86313.6|86263.6|86310.4|86260.4|86313.6|86263.6|86308.6|86258.6|39
1634686050000|2021-10-19 23:27:30|86310.5|86260.5|86310.4|86260.4|86312.9|86262.9|86309.3|86259.3|33
1634686060000|2021-10-19 23:27:40|86311.4|86261.4|86307.3|86257.3|86311.9|86261.9|86307.3|86257.3|25
1634686070000|2021-10-19 23:27:50|86308|86258|86312.4|86262.4|86313.8|86263.8|86307.9|86257.9|42
1634686080000|2021-10-19 23:28:00|86313.3|86263.3|86315|86265|86316|86266|86312.3|86262.3|26
1634686090000|2021-10-19 23:28:10|86314.9|86264.9|86317.1|86267.1|86317.1|86267.1|86313.8|86263.8|31
1634686100000|2021-10-19 23:28:20|86316.2|86266.2|86315.2|86265.2|86316.6|86266.6|86312.6|86262.6|40
1634686110000|2021-10-19 23:28:30|86314.7|86264.7|86316.2|86266.2|86317.2|86267.2|86311.1|86261.1|51
1634686120000|2021-10-19 23:28:40|86315.4|86265.4|86313.5|86263.5|86317.9|86267.9|86313.4|86263.4|43
1634686130000|2021-10-19 23:28:50|86314.3|86264.3|86311.7|86261.7|86314.5|86264.5|86311.2|86261.2|40
1634686140000|2021-10-19 23:29:00|86311.6|86261.6|86310.7|86260.7|86314.1|86264.1|86310.7|86260.7|31
1634686150000|2021-10-19 23:29:10|86310.3|86260.3|86311.2|86261.2|86312.8|86262.8|86310.3|86260.3|24
1634686160000|2021-10-19 23:29:20|86311.3|86261.3|86306.2|86256.2|86311.5|86261.5|86306.2|86256.2|29
1634686170000|2021-10-19 23:29:30|86307|86257|86308.8|86258.8|86310.9|86260.9|86306.3|86256.3|34
1634686180000|2021-10-19 23:29:40|86307.5|86257.5|86309.5|86259.5|86310.4|86260.4|86307.5|86257.5|30
1634686190000|2021-10-19 23:29:50|86309.4|86259.4|86307.8|86257.8|86309.8|86259.8|86307.4|86257.4|20
1634686200000|2021-10-19 23:30:00|86309.6|86259.6|86307|86257|86309.6|86259.6|86304.6|86254.6|19
1634686210000|2021-10-19 23:30:10|86306.8|86256.8|86307.3|86257.3|86308.8|86258.8|86305.9|86255.9|25
1634686220000|2021-10-19 23:30:20|86308.2|86258.2|86308.1|86258.1|86309.6|86259.6|86308.1|86258.1|20
1634686230000|2021-10-19 23:30:30|86305.1|86255.1|86306.4|86256.4|86307.7|86257.7|86303.1|86253.1|20
1634686240000|2021-10-19 23:30:40|86306.7|86256.7|86305.5|86255.5|86307.7|86257.7|86305.4|86255.4|25
1634686250000|2021-10-19 23:30:50|86305.4|86255.4|86306|86256|86307.4|86257.4|86305.4|86255.4|22
1634686260000|2021-10-19 23:31:00|86306.1|86256.1|86307.1|86257.1|86308.4|86258.4|86305.4|86255.4|26
1634686270000|2021-10-19 23:31:10|86307.9|86257.9|86306.6|86256.6|86307.9|86257.9|86306.4|86256.4|17
1634686280000|2021-10-19 23:31:20|86306.4|86256.4|86307.1|86257.1|86307.6|86257.6|86304|86254|15
1634686290000|2021-10-19 23:31:30|86307.3|86257.3|86309.9|86259.9|86310.1|86260.1|86304.9|86254.9|41
1634686300000|2021-10-19 23:31:40|86309.1|86259.1|86309.4|86259.4|86309.6|86259.6|86307.7|86257.7|27
1634686310000|2021-10-19 23:31:50|86309.3|86259.3|86308.8|86258.8|86311.4|86261.4|86308.3|86258.3|17
1634686320000|2021-10-19 23:32:00|86308.2|86258.2|86307.6|86257.6|86311.6|86261.6|86306.5|86256.5|18
1634686330000|2021-10-19 23:32:10|86307.5|86257.5|86308.4|86258.4|86309.7|86259.7|86305.5|86255.5|19
1634686340000|2021-10-19 23:32:20|86309.1|86259.1|86307.7|86257.7|86309.1|86259.1|86306|86256|23
1634686350000|2021-10-19 23:32:30|86307.5|86257.5|86311.3|86261.3|86311.3|86261.3|86307.2|86257.2|16
1634686360000|2021-10-19 23:32:40|86311.4|86261.4|86307.5|86257.5|86311.4|86261.4|86306.1|86256.1|25
1634686370000|2021-10-19 23:32:50|86307.3|86257.3|86301.2|86251.2|86307.4|86257.4|86300.2|86250.2|37
1634686380000|2021-10-19 23:33:00|86300.9|86250.9|86306.5|86256.5|86306.9|86256.9|86300.5|86250.5|39
1634686390000|2021-10-19 23:33:10|86306.8|86256.8|86310.4|86260.4|86310.4|86260.4|86305.1|86255.1|30
1634686400000|2021-10-19 23:33:20|86308.5|86258.5|86308.1|86258.1|86309.3|86259.3|86306.2|86256.2|15
1634686410000|2021-10-19 23:33:30|86307.6|86257.6|86306.7|86256.7|86309|86259|86306.5|86256.5|36
1634686420000|2021-10-19 23:33:40|86306.5|86256.5|86310.7|86260.7|86310.7|86260.7|86306.4|86256.4|18
1634686430000|2021-10-19 23:33:50|86311.5|86261.5|86308.6|86258.6|86311.7|86261.7|86308.6|86258.6|12
1634686440000|2021-10-19 23:34:00|86306|86256|86305.6|86255.6|86308.8|86258.8|86305.3|86255.3|33
1634686450000|2021-10-19 23:34:10|86307|86257|86306.5|86256.5|86311.9|86261.9|86305.9|86255.9|26
1634686460000|2021-10-19 23:34:20|86306.8|86256.8|86307.1|86257.1|86307.7|86257.7|86301.6|86251.6|31
1634686470000|2021-10-19 23:34:30|86308.3|86258.3|86306.9|86256.9|86308.3|86258.3|86306.4|86256.4|29
1634686480000|2021-10-19 23:34:40|86306.7|86256.7|86307.7|86257.7|86307.8|86257.8|86304.3|86254.3|31
1634686490000|2021-10-19 23:34:50|86307.9|86257.9|86306.9|86256.9|86308.2|86258.2|86303.9|86253.9|21
1634686500000|2021-10-19 23:35:00|86306.7|86256.7|86303.7|86253.7|86306.7|86256.7|86301|86251|45
1634686510000|2021-10-19 23:35:10|86303.6|86253.6|86302|86252|86305|86255|86300.8|86250.8|36
1634686520000|2021-10-19 23:35:20|86301.9|86251.9|86302.4|86252.4|86302.9|86252.9|86300.9|86250.9|33
1634686530000|2021-10-19 23:35:30|86302.3|86252.3|86305.4|86255.4|86305.4|86255.4|86301.6|86251.6|22
1634686540000|2021-10-19 23:35:40|86304.1|86254.1|86303.7|86253.7|86305.3|86255.3|86302.9|86252.9|26
1634686550000|2021-10-19 23:35:50|86304.2|86254.2|86303.6|86253.6|86305.8|86255.8|86299.8|86249.8|27
1634686560000|2021-10-19 23:36:00|86304.3|86254.3|86295.8|86245.8|86305|86255|86295.8|86245.8|31
1634686570000|2021-10-19 23:36:10|86297|86247|86300.7|86250.7|86302.7|86252.7|86297|86247|20
1634686580000|2021-10-19 23:36:20|86300.5|86250.5|86303.1|86253.1|86303.1|86253.1|86299|86249|15
1634686590000|2021-10-19 23:36:30|86303.2|86253.2|86305.1|86255.1|86305.5|86255.5|86302.5|86252.5|29
1634686600000|2021-10-19 23:36:40|86302.1|86252.1|86301.5|86251.5|86306.6|86256.6|86301.5|86251.5|29
1634686610000|2021-10-19 23:36:50|86301.3|86251.3|86305.4|86255.4|86305.4|86255.4|86301.3|86251.3|33
1634686620000|2021-10-19 23:37:00|86304.5|86254.5|86305.8|86255.8|86306.4|86256.4|86302.2|86252.2|37
1634686630000|2021-10-19 23:37:10|86304.5|86254.5|86305.2|86255.2|86306.7|86256.7|86303.9|86253.9|27
1634686640000|2021-10-19 23:37:20|86306.4|86256.4|86310.9|86260.9|86311|86261|86303.8|86253.8|36
1634686650000|2021-10-19 23:37:30|86310|86260|86308.1|86258.1|86313.2|86263.2|86307.8|86257.8|40
1634686660000|2021-10-19 23:37:40|86307.5|86257.5|86310.3|86260.3|86310.3|86260.3|86306.8|86256.8|21
1634686670000|2021-10-19 23:37:50|86309.8|86259.8|86308.7|86258.7|86309.8|86259.8|86306.5|86256.5|32
1634686680000|2021-10-19 23:38:00|86308.8|86258.8|86306.8|86256.8|86309.4|86259.4|86305.8|86255.8|20
1634686690000|2021-10-19 23:38:10|86306.2|86256.2|86304.6|86254.6|86310.3|86260.3|86303.9|86253.9|35
1634686700000|2021-10-19 23:38:20|86304.9|86254.9|86301.5|86251.5|86306.9|86256.9|86301.2|86251.2|13
1634686710000|2021-10-19 23:38:30|86301.2|86251.2|86302.3|86252.3|86304.8|86254.8|86301.2|86251.2|13
1634686720000|2021-10-19 23:38:40|86301.1|86251.1|86303.1|86253.1|86304.4|86254.4|86300.4|86250.4|21
1634686730000|2021-10-19 23:38:50|86302.8|86252.8|86302.6|86252.6|86302.8|86252.8|86301.2|86251.2|18
1634686740000|2021-10-19 23:39:00|86301.7|86251.7|86304.6|86254.6|86304.8|86254.8|86300.9|86250.9|23
1634686750000|2021-10-19 23:39:10|86302.6|86252.6|86300.2|86250.2|86303.2|86253.2|86300.2|86250.2|27
1634686760000|2021-10-19 23:39:20|86300.6|86250.6|86304.3|86254.3|86304.4|86254.4|86299|86249|21
1634686770000|2021-10-19 23:39:30|86303.2|86253.2|86300.2|86250.2|86303.2|86253.2|86298.7|86248.7|27
1634686780000|2021-10-19 23:39:40|86299|86249|86301.4|86251.4|86301.4|86251.4|86298|86248|18
1634686790000|2021-10-19 23:39:50|86301.2|86251.2|86300.4|86250.4|86301.6|86251.6|86300.3|86250.3|15
1634686800000|2021-10-19 23:40:00|86300.3|86250.3|86300|86250|86303.3|86253.3|86298.3|86248.3|34
1634686810000|2021-10-19 23:40:10|86299.7|86249.7|86301.2|86251.2|86302.4|86252.4|86299.6|86249.6|30
1634686820000|2021-10-19 23:40:20|86302.1|86252.1|86302.2|86252.2|86306.4|86256.4|86302.1|86252.1|23
1634686830000|2021-10-19 23:40:30|86303.1|86253.1|86301.6|86251.6|86304.7|86254.7|86300.8|86250.8|26
1634686840000|2021-10-19 23:40:40|86301.7|86251.7|86299.4|86249.4|86303.2|86253.2|86297.2|86247.2|33
1634686850000|2021-10-19 23:40:50|86299.2|86249.2|86305.4|86255.4|86306.2|86256.2|86296.8|86246.8|59
1634686860000|2021-10-19 23:41:00|86305.3|86255.3|86306.3|86256.3|86308.4|86258.4|86305.3|86255.3|40
1634686870000|2021-10-19 23:41:10|86306.7|86256.7|86308.4|86258.4|86308.4|86258.4|86305.5|86255.5|27
1634686880000|2021-10-19 23:41:20|86308.2|86258.2|86305|86255|86309.7|86259.7|86304.9|86254.9|19
1634686890000|2021-10-19 23:41:30|86303.7|86253.7|86305.9|86255.9|86306|86256|86303.3|86253.3|31
1634686900000|2021-10-19 23:41:40|86305.8|86255.8|86304.4|86254.4|86305.8|86255.8|86304.2|86254.2|17
1634686910000|2021-10-19 23:41:50|86304|86254|86304.9|86254.9|86308.9|86258.9|86302.1|86252.1|28
1634686920000|2021-10-19 23:42:00|86305.4|86255.4|86305.3|86255.3|86307.7|86257.7|86305.3|86255.3|29
1634686930000|2021-10-19 23:42:10|86306.9|86256.9|86305.5|86255.5|86307.4|86257.4|86305.2|86255.2|13
1634686940000|2021-10-19 23:42:20|86305.1|86255.1|86306.9|86256.9|86307.5|86257.5|86305.1|86255.1|17
1634686950000|2021-10-19 23:42:30|86310.5|86260.5|86303.9|86253.9|86310.5|86260.5|86303.6|86253.6|16
1634686960000|2021-10-19 23:42:40|86304.1|86254.1|86304|86254|86306.5|86256.5|86303.7|86253.7|16
1634686970000|2021-10-19 23:42:50|86306.6|86256.6|86304.6|86254.6|86306.6|86256.6|86302.7|86252.7|18
1634686980000|2021-10-19 23:43:00|86305|86255|86303.5|86253.5|86306.8|86256.8|86303.4|86253.4|32
1634686990000|2021-10-19 23:43:10|86303.4|86253.4|86304.4|86254.4|86305.2|86255.2|86303.3|86253.3|12
1634687000000|2021-10-19 23:43:20|86303.9|86253.9|86305.3|86255.3|86306.5|86256.5|86303.9|86253.9|21
1634687010000|2021-10-19 23:43:30|86305.7|86255.7|86306|86256|86306.8|86256.8|86303.9|86253.9|37
1634687020000|2021-10-19 23:43:40|86305.6|86255.6|86306|86256|86307.4|86257.4|86303.6|86253.6|30
1634687030000|2021-10-19 23:43:50|86305.8|86255.8|86309.1|86259.1|86309.9|86259.9|86304.8|86254.8|24
1634687040000|2021-10-19 23:44:00|86308.6|86258.6|86308.3|86258.3|86309.3|86259.3|86307.8|86257.8|17
1634687050000|2021-10-19 23:44:10|86307.9|86257.9|86307.5|86257.5|86308.7|86258.7|86305.7|86255.7|29
1634687060000|2021-10-19 23:44:20|86307.4|86257.4|86308.6|86258.6|86308.6|86258.6|86306.7|86256.7|26
1634687070000|2021-10-19 23:44:30|86307.9|86257.9|86307.7|86257.7|86309.7|86259.7|86305.7|86255.7|20
1634687080000|2021-10-19 23:44:40|86305.9|86255.9|86309.3|86259.3|86309.6|86259.6|86305.9|86255.9|29
1634687090000|2021-10-19 23:44:50|86309.1|86259.1|86308.9|86258.9|86310|86260|86307.6|86257.6|32
1634687100000|2021-10-19 23:45:00|86309.2|86259.2|86307.8|86257.8|86309.3|86259.3|86306.4|86256.4|40
1634687110000|2021-10-19 23:45:10|86308|86258|86308.2|86258.2|86309.4|86259.4|86307.3|86257.3|18
1634687120000|2021-10-19 23:45:20|86309.6|86259.6|86308.2|86258.2|86309.6|86259.6|86307.4|86257.4|20
1634687130000|2021-10-19 23:45:30|86308.4|86258.4|86306.8|86256.8|86308.6|86258.6|86306.7|86256.7|19
1634687140000|2021-10-19 23:45:40|86307.5|86257.5|86308.4|86258.4|86310|86260|86307.5|86257.5|26
1634687150000|2021-10-19 23:45:50|86308.5|86258.5|86308.5|86258.5|86309.1|86259.1|86308.2|86258.2|15
1634687160000|2021-10-19 23:46:00|86308.4|86258.4|86310.1|86260.1|86312.7|86262.7|86308.4|86258.4|21
1634687170000|2021-10-19 23:46:10|86310.4|86260.4|86310.2|86260.2|86310.8|86260.8|86309.6|86259.6|22
1634687180000|2021-10-19 23:46:20|86310.3|86260.3|86310.9|86260.9|86313|86263|86310.2|86260.2|33
1634687190000|2021-10-19 23:46:30|86311.3|86261.3|86309.7|86259.7|86311.3|86261.3|86308.7|86258.7|36
1634687200000|2021-10-19 23:46:40|86309.6|86259.6|86316.1|86266.1|86316.1|86266.1|86309.6|86259.6|42
1634687210000|2021-10-19 23:46:50|86315.7|86265.7|86314|86264|86316|86266|86313.3|86263.3|34
1634687220000|2021-10-19 23:47:00|86313.9|86263.9|86313.4|86263.4|86313.9|86263.9|86311.6|86261.6|40
1634687230000|2021-10-19 23:47:10|86313.9|86263.9|86315.2|86265.2|86316.6|86266.6|86312.8|86262.8|29
1634687240000|2021-10-19 23:47:20|86315.7|86265.7|86314.6|86264.6|86316.2|86266.2|86310.5|86260.5|22
1634687250000|2021-10-19 23:47:30|86315|86265|86314.6|86264.6|86315.7|86265.7|86313.4|86263.4|34
1634687260000|2021-10-19 23:47:40|86315.4|86265.4|86311.5|86261.5|86315.8|86265.8|86310.2|86260.2|40
1634687270000|2021-10-19 23:47:50|86313.6|86263.6|86312.9|86262.9|86315|86265|86311.5|86261.5|14
1634687280000|2021-10-19 23:48:00|86311.7|86261.7|86309.4|86259.4|86312.7|86262.7|86309|86259|31
1634687290000|2021-10-19 23:48:10|86309|86259|86310|86260|86311.3|86261.3|86309|86259|17
1634687300000|2021-10-19 23:48:20|86309.8|86259.8|86307|86257|86312|86262|86305.8|86255.8|25
1634687310000|2021-10-19 23:48:30|86306.8|86256.8|86307.9|86257.9|86310.4|86260.4|86306.8|86256.8|25
1634687320000|2021-10-19 23:48:40|86308.4|86258.4|86307.8|86257.8|86309.6|86259.6|86307.3|86257.3|17
1634687330000|2021-10-19 23:48:50|86308|86258|86306.3|86256.3|86308.3|86258.3|86306|86256|19
1634687340000|2021-10-19 23:49:00|86305.8|86255.8|86306.8|86256.8|86308.2|86258.2|86305.8|86255.8|25
1634687350000|2021-10-19 23:49:10|86306.3|86256.3|86307.4|86257.4|86309.2|86259.2|86305.6|86255.6|20
1634687360000|2021-10-19 23:49:20|86309.2|86259.2|86307.2|86257.2|86309.2|86259.2|86307.1|86257.1|17
1634687370000|2021-10-19 23:49:30|86307.6|86257.6|86309.2|86259.2|86309.2|86259.2|86306.3|86256.3|24
1634687380000|2021-10-19 23:49:40|86309.3|86259.3|86307.2|86257.2|86310|86260|86306.7|86256.7|14
1634687390000|2021-10-19 23:49:50|86306.8|86256.8|86305.9|86255.9|86310.2|86260.2|86305.9|86255.9|21
1634687400000|2021-10-19 23:50:00|86307.5|86257.5|86307.1|86257.1|86308|86258|86306.3|86256.3|31
1634687410000|2021-10-19 23:50:10|86307|86257|86306.2|86256.2|86308.8|86258.8|86306.2|86256.2|24
1634687420000|2021-10-19 23:50:20|86306.9|86256.9|86307|86257|86309|86259|86306.1|86256.1|21
1634687430000|2021-10-19 23:50:30|86306.7|86256.7|86306.8|86256.8|86307.3|86257.3|86306.2|86256.2|19
1634687440000|2021-10-19 23:50:40|86306.3|86256.3|86307.9|86257.9|86308.5|86258.5|86305.5|86255.5|18
1634687450000|2021-10-19 23:50:50|86309.3|86259.3|86305.1|86255.1|86309.5|86259.5|86305.1|86255.1|21
1634687460000|2021-10-19 23:51:00|86306.9|86256.9|86305|86255|86307.1|86257.1|86304.8|86254.8|18
1634687470000|2021-10-19 23:51:10|86305.1|86255.1|86300.1|86250.1|86305.5|86255.5|86300.1|86250.1|22
1634687480000|2021-10-19 23:51:20|86300.6|86250.6|86300.8|86250.8|86302.5|86252.5|86300.6|86250.6|20
1634687490000|2021-10-19 23:51:30|86301.2|86251.2|86303.5|86253.5|86303.7|86253.7|86297.9|86247.9|54
1634687500000|2021-10-19 23:51:40|86303.9|86253.9|86306.3|86256.3|86306.7|86256.7|86303.3|86253.3|34
1634687510000|2021-10-19 23:51:50|86306.5|86256.5|86310.4|86260.4|86310.4|86260.4|86306.2|86256.2|39
1634687520000|2021-10-19 23:52:00|86310.2|86260.2|86309.6|86259.6|86310.6|86260.6|86308.3|86258.3|29
1634687530000|2021-10-19 23:52:10|86309.8|86259.8|86310.8|86260.8|86310.8|86260.8|86309|86259|18
1634687540000|2021-10-19 23:52:20|86310.4|86260.4|86306.4|86256.4|86310.5|86260.5|86305.3|86255.3|16
1634687550000|2021-10-19 23:52:30|86305.3|86255.3|86307.8|86257.8|86308.5|86258.5|86305.3|86255.3|28
1634687560000|2021-10-19 23:52:40|86307.3|86257.3|86309.1|86259.1|86309.1|86259.1|86307.2|86257.2|21
1634687570000|2021-10-19 23:52:50|86309.2|86259.2|86307.6|86257.6|86309.2|86259.2|86306.6|86256.6|25
1634687580000|2021-10-19 23:53:00|86307.9|86257.9|86307.4|86257.4|86308.2|86258.2|86307|86257|16
1634687590000|2021-10-19 23:53:10|86307.7|86257.7|86307.5|86257.5|86310|86260|86307.1|86257.1|18
1634687600000|2021-10-19 23:53:20|86308|86258|86306.9|86256.9|86308|86258|86306.1|86256.1|16
1634687610000|2021-10-19 23:53:30|86307.3|86257.3|86304.5|86254.5|86309.5|86259.5|86303.3|86253.3|25
1634687620000|2021-10-19 23:53:40|86304.4|86254.4|86304|86254|86304.4|86254.4|86302.3|86252.3|36
1634687630000|2021-10-19 23:53:50|86304.2|86254.2|86307.2|86257.2|86307.4|86257.4|86303.3|86253.3|18
1634687640000|2021-10-19 23:54:00|86307.4|86257.4|86306.7|86256.7|86307.7|86257.7|86304.6|86254.6|47
1634687650000|2021-10-19 23:54:10|86306.9|86256.9|86307|86257|86308.4|86258.4|86305.8|86255.8|31
1634687660000|2021-10-19 23:54:20|86306.9|86256.9|86306.7|86256.7|86307.2|86257.2|86305.7|86255.7|31
1634687670000|2021-10-19 23:54:30|86307.3|86257.3|86309.7|86259.7|86310.1|86260.1|86306.6|86256.6|26
1634687680000|2021-10-19 23:54:40|86309.4|86259.4|86310.7|86260.7|86310.7|86260.7|86308.1|86258.1|31
1634687690000|2021-10-19 23:54:50|86310.3|86260.3|86310.1|86260.1|86310.9|86260.9|86310|86260|27
1634687700000|2021-10-19 23:55:00|86310.3|86260.3|86309.6|86259.6|86311.5|86261.5|86309.2|86259.2|28
1634687710000|2021-10-19 23:55:10|86309.5|86259.5|86309.8|86259.8|86310.9|86260.9|86309.3|86259.3|18
1634687720000|2021-10-19 23:55:20|86309.5|86259.5|86311.9|86261.9|86311.9|86261.9|86309.4|86259.4|22
1634687730000|2021-10-19 23:55:30|86311.4|86261.4|86306.9|86256.9|86311.4|86261.4|86306.2|86256.2|36
1634687740000|2021-10-19 23:55:40|86306.6|86256.6|86307.1|86257.1|86307.1|86257.1|86305.9|86255.9|11
1634687750000|2021-10-19 23:55:50|86306.7|86256.7|86306.7|86256.7|86307.3|86257.3|86306.5|86256.5|27
1634687760000|2021-10-19 23:56:00|86306.2|86256.2|86308.1|86258.1|86308.9|86258.9|86306.2|86256.2|19
1634687770000|2021-10-19 23:56:10|86307.9|86257.9|86306.7|86256.7|86307.9|86257.9|86306|86256|24
1634687780000|2021-10-19 23:56:20|86306.8|86256.8|86307.2|86257.2|86308.6|86258.6|86306.1|86256.1|29
1634687790000|2021-10-19 23:56:30|86307.6|86257.6|86306.6|86256.6|86308.9|86258.9|86306.5|86256.5|17
1634687800000|2021-10-19 23:56:40|86306.5|86256.5|86308.9|86258.9|86308.9|86258.9|86305.9|86255.9|18
1634687810000|2021-10-19 23:56:50|86308.1|86258.1|86307.9|86257.9|86308.6|86258.6|86307.7|86257.7|27
1634687820000|2021-10-19 23:57:00|86308|86258|86307.2|86257.2|86309.3|86259.3|86306.6|86256.6|24
1634687830000|2021-10-19 23:57:10|86307.6|86257.6|86307.1|86257.1|86310.2|86260.2|86307|86257|23
1634687840000|2021-10-19 23:57:20|86306.8|86256.8|86307.5|86257.5|86308.2|86258.2|86306.1|86256.1|27
1634687850000|2021-10-19 23:57:30|86307.7|86257.7|86306.7|86256.7|86307.7|86257.7|86305.5|86255.5|20
1634687860000|2021-10-19 23:57:40|86306.9|86256.9|86306.2|86256.2|86307.4|86257.4|86305.4|86255.4|13
1634687870000|2021-10-19 23:57:50|86306.6|86256.6|86307.6|86257.6|86307.6|86257.6|86306.2|86256.2|21
1634687880000|2021-10-19 23:58:00|86307.3|86257.3|86307.9|86257.9|86307.9|86257.9|86306.5|86256.5|18
1634687890000|2021-10-19 23:58:10|86308.1|86258.1|86307.9|86257.9|86308.2|86258.2|86307|86257|21
1634687900000|2021-10-19 23:58:20|86307.4|86257.4|86305.7|86255.7|86307.5|86257.5|86305.5|86255.5|21
1634687910000|2021-10-19 23:58:30|86306.2|86256.2|86306.8|86256.8|86308.1|86258.1|86306.2|86256.2|23
1634687920000|2021-10-19 23:58:40|86307.4|86257.4|86307|86257|86308.8|86258.8|86306.5|86256.5|25
1634687930000|2021-10-19 23:58:50|86307.6|86257.6|86307.5|86257.5|86308.4|86258.4|86307|86257|9
1634687940000|2021-10-19 23:59:00|86307.7|86257.7|86308.7|86258.7|86309.8|86259.8|86307.7|86257.7|22
1634687950000|2021-10-19 23:59:10|86308.8|86258.8|86307.4|86257.4|86308.8|86258.8|86305.7|86255.7|19
1634687960000|2021-10-19 23:59:20|86307.5|86257.5|86310.3|86260.3|86310.3|86260.3|86307.3|86257.3|15
1634687970000|2021-10-19 23:59:30|86309.4|86259.4|86310.1|86260.1|86310.3|86260.3|86306.1|86256.1|22
1634687980000|2021-10-19 23:59:40|86310.4|86260.4|86310.6|86260.6|86312.5|86262.5|86308.9|86258.9|37
1634687990000|2021-10-19 23:59:50|86310.4|86260.4|86311.5|86261.5|86311.5|86261.5|86309.5|86259.5|21
1634688000000|2021-10-20 00:00:00|86312.3|86262.3|86303.7|86253.7|86313.2|86263.2|86300.1|86250.1|64
1634688010000|2021-10-20 00:00:10|86304|86254|86304.1|86254.1|86304.9|86254.9|86300.4|86250.4|62
1634688020000|2021-10-20 00:00:20|86303.8|86253.8|86307|86257|86325.3|86275.3|86303.2|86253.2|61
1634688030000|2021-10-20 00:00:30|86306.5|86256.5|86302.3|86252.3|86307.1|86257.1|86296.8|86246.8|56
1634688040000|2021-10-20 00:00:40|86301.2|86251.2|86290.2|86240.2|86304.7|86254.7|86289.5|86239.5|61
1634688050000|2021-10-20 00:00:50|86289.3|86239.3|86291.2|86241.2|86293.1|86243.1|86288.2|86238.2|55
1634688060000|2021-10-20 00:01:00|86290.5|86240.5|86298|86248|86299.1|86249.1|86290.5|86240.5|39
1634688070000|2021-10-20 00:01:10|86298.7|86248.7|86306.7|86256.7|86307.7|86257.7|86297|86247|45
1634688080000|2021-10-20 00:01:20|86306.3|86256.3|86319.3|86269.3|86320.9|86270.9|86306.3|86256.3|58
1634688090000|2021-10-20 00:01:30|86322.8|86272.8|86320.5|86270.5|86323.8|86273.8|86317.2|86267.2|40
1634688100000|2021-10-20 00:01:40|86320.4|86270.4|86320.6|86270.6|86320.8|86270.8|86318.7|86268.7|32
1634688110000|2021-10-20 00:01:50|86321.1|86271.1|86323.2|86273.2|86326.2|86276.2|86320.5|86270.5|35
1634688120000|2021-10-20 00:02:00|86324.6|86274.6|86325|86275|86328.3|86278.3|86323.7|86273.7|35
1634688130000|2021-10-20 00:02:10|86324.8|86274.8|86337.3|86287.3|86338|86288|86324.8|86274.8|59
1634688140000|2021-10-20 00:02:20|86337|86287|86338.1|86288.1|86340.1|86290.1|86336.5|86286.5|27
1634688150000|2021-10-20 00:02:30|86338.2|86288.2|86337.1|86287.1|86338.4|86288.4|86335.8|86285.8|31
1634688160000|2021-10-20 00:02:40|86337.2|86287.2|86335|86285|86337.2|86287.2|86332.8|86282.8|42
1634688170000|2021-10-20 00:02:50|86335.6|86285.6|86333.1|86283.1|86335.6|86285.6|86333.1|86283.1|29
1634688180000|2021-10-20 00:03:00|86333.2|86283.2|86336.5|86286.5|86336.5|86286.5|86332.4|86282.4|30
1634688190000|2021-10-20 00:03:10|86336.1|86286.1|86333.6|86283.6|86338|86288|86332.9|86282.9|34
1634688200000|2021-10-20 00:03:20|86336.9|86286.9|86330.4|86280.4|86336.9|86286.9|86329.7|86279.7|41
1634688210000|2021-10-20 00:03:30|86330|86280|86328.2|86278.2|86330.8|86280.8|86327.3|86277.3|34
1634688220000|2021-10-20 00:03:40|86328.3|86278.3|86322.6|86272.6|86330.8|86280.8|86322.5|86272.5|28
1634688230000|2021-10-20 00:03:50|86322.7|86272.7|86322.3|86272.3|86324.3|86274.3|86321.7|86271.7|37
1634688240000|2021-10-20 00:04:00|86322.6|86272.6|86318.2|86268.2|86322.6|86272.6|86316.6|86266.6|32
1634688250000|2021-10-20 00:04:10|86316.9|86266.9|86318.1|86268.1|86318.1|86268.1|86312.5|86262.5|48
1634688260000|2021-10-20 00:04:20|86317.9|86267.9|86312.4|86262.4|86317.9|86267.9|86312.3|86262.3|29
1634688270000|2021-10-20 00:04:30|86312.2|86262.2|86313.6|86263.6|86315|86265|86312.2|86262.2|40
1634688280000|2021-10-20 00:04:40|86314|86264|86318.2|86268.2|86319.1|86269.1|86313.4|86263.4|35
1634688290000|2021-10-20 00:04:50|86317.4|86267.4|86315.1|86265.1|86319.1|86269.1|86313.9|86263.9|46
1634688300000|2021-10-20 00:05:00|86314.8|86264.8|86310.5|86260.5|86315.7|86265.7|86310.5|86260.5|54
1634688310000|2021-10-20 00:05:10|86310.4|86260.4|86312.9|86262.9|86313.5|86263.5|86310.2|86260.2|53
1634688320000|2021-10-20 00:05:20|86312.6|86262.6|86312.8|86262.8|86314.1|86264.1|86311.9|86261.9|29
1634688330000|2021-10-20 00:05:30|86311.7|86261.7|86314.1|86264.1|86315.4|86265.4|86311.7|86261.7|44
1634688340000|2021-10-20 00:05:40|86314.2|86264.2|86308.1|86258.1|86318.1|86268.1|86307.5|86257.5|30
1634688350000|2021-10-20 00:05:50|86308.2|86258.2|86309|86259|86311.3|86261.3|86308.2|86258.2|42
1634688360000|2021-10-20 00:06:00|86308.9|86258.9|86309.8|86259.8|86310.3|86260.3|86308.4|86258.4|42
1634688370000|2021-10-20 00:06:10|86310|86260|86312.6|86262.6|86312.9|86262.9|86310|86260|21
1634688380000|2021-10-20 00:06:20|86312.8|86262.8|86312.8|86262.8|86315|86265|86312.8|86262.8|33
1634688390000|2021-10-20 00:06:30|86313.1|86263.1|86315.2|86265.2|86315.4|86265.4|86311|86261|25
1634688400000|2021-10-20 00:06:40|86315.1|86265.1|86310.8|86260.8|86316.1|86266.1|86310.5|86260.5|25
1634688410000|2021-10-20 00:06:50|86311|86261|86310.9|86260.9|86312.6|86262.6|86310.4|86260.4|23
1634688420000|2021-10-20 00:07:00|86310.5|86260.5|86315.8|86265.8|86315.8|86265.8|86308.2|86258.2|48
1634688430000|2021-10-20 00:07:10|86315.3|86265.3|86314.1|86264.1|86316.5|86266.5|86314.1|86264.1|29
1634688440000|2021-10-20 00:07:20|86314|86264|86311|86261|86315.3|86265.3|86309.8|86259.8|31
1634688450000|2021-10-20 00:07:30|86311.3|86261.3|86309.3|86259.3|86311.3|86261.3|86308.8|86258.8|16
1634688460000|2021-10-20 00:07:40|86309.1|86259.1|86310.6|86260.6|86311.8|86261.8|86309|86259|29
1634688470000|2021-10-20 00:07:50|86310.5|86260.5|86316.6|86266.6|86316.7|86266.7|86309.4|86259.4|34
1634688480000|2021-10-20 00:08:00|86316.2|86266.2|86310.9|86260.9|86316.2|86266.2|86310.5|86260.5|37
1634688490000|2021-10-20 00:08:10|86310.8|86260.8|86310|86260|86311.7|86261.7|86309.6|86259.6|33
1634688500000|2021-10-20 00:08:20|86309.7|86259.7|86306.7|86256.7|86310.6|86260.6|86302.6|86252.6|41
1634688510000|2021-10-20 00:08:30|86306.9|86256.9|86319.2|86269.2|86324.3|86274.3|86306.8|86256.8|73
1634688520000|2021-10-20 00:08:40|86318.9|86268.9|86319.9|86269.9|86321.5|86271.5|86314.5|86264.5|56
1634688530000|2021-10-20 00:08:50|86322.4|86272.4|86321.9|86271.9|86322.9|86272.9|86319.3|86269.3|60
1634688540000|2021-10-20 00:09:00|86322.2|86272.2|86324|86274|86324|86274|86319.8|86269.8|53
1634688550000|2021-10-20 00:09:10|86324.1|86274.1|86327|86277|86329.1|86279.1|86324.1|86274.1|51
1634688560000|2021-10-20 00:09:20|86326.5|86276.5|86327.1|86277.1|86327.7|86277.7|86325.9|86275.9|28
1634688570000|2021-10-20 00:09:30|86326.8|86276.8|86326.9|86276.9|86327.3|86277.3|86325|86275|38
1634688580000|2021-10-20 00:09:40|86326.6|86276.6|86326.8|86276.8|86328.4|86278.4|86326.3|86276.3|26
1634688590000|2021-10-20 00:09:50|86326.7|86276.7|86327.7|86277.7|86328.7|86278.7|86325.7|86275.7|38
1634688600000|2021-10-20 00:10:00|86327.4|86277.4|86325|86275|86328.4|86278.4|86323.4|86273.4|40
1634688610000|2021-10-20 00:10:10|86326.2|86276.2|86325.5|86275.5|86326.2|86276.2|86323.8|86273.8|29
1634688620000|2021-10-20 00:10:20|86324.6|86274.6|86324.3|86274.3|86324.9|86274.9|86323.3|86273.3|29
1634688630000|2021-10-20 00:10:30|86324.1|86274.1|86322.2|86272.2|86325.9|86275.9|86322.2|86272.2|31
1634688640000|2021-10-20 00:10:40|86322|86272|86322.8|86272.8|86323.7|86273.7|86321.7|86271.7|51
1634688650000|2021-10-20 00:10:50|86322.2|86272.2|86322.9|86272.9|86325.8|86275.8|86322.2|86272.2|32
1634688660000|2021-10-20 00:11:00|86322.8|86272.8|86327.7|86277.7|86329.5|86279.5|86322.8|86272.8|49
1634688670000|2021-10-20 00:11:10|86327.8|86277.8|86324.3|86274.3|86328.3|86278.3|86324.3|86274.3|39
1634688680000|2021-10-20 00:11:20|86324|86274|86328|86278|86328.1|86278.1|86323.6|86273.6|39
1634688690000|2021-10-20 00:11:30|86328.5|86278.5|86326.3|86276.3|86328.8|86278.8|86326|86276|36
1634688700000|2021-10-20 00:11:40|86328|86278|86326.6|86276.6|86328.9|86278.9|86325.9|86275.9|28
1634688710000|2021-10-20 00:11:50|86327.1|86277.1|86328|86278|86329.1|86279.1|86326|86276|28
1634688720000|2021-10-20 00:12:00|86329.3|86279.3|86321.3|86271.3|86329.3|86279.3|86321.3|86271.3|46
1634688730000|2021-10-20 00:12:10|86321|86271|86325.3|86275.3|86325.7|86275.7|86320.5|86270.5|37
1634688740000|2021-10-20 00:12:20|86325.6|86275.6|86329.7|86279.7|86331.8|86281.8|86323.4|86273.4|55
1634688750000|2021-10-20 00:12:30|86330.3|86280.3|86335.3|86285.3|86338.9|86288.9|86328.9|86278.9|64
1634688760000|2021-10-20 00:12:40|86334.8|86284.8|86335|86285|86336.3|86286.3|86332.1|86282.1|47
1634688770000|2021-10-20 00:12:50|86334.5|86284.5|86334.1|86284.1|86335.2|86285.2|86333.7|86283.7|26
1634688780000|2021-10-20 00:13:00|86333.8|86283.8|86334.1|86284.1|86334.8|86284.8|86333.7|86283.7|35
1634688790000|2021-10-20 00:13:10|86334.2|86284.2|86325.8|86275.8|86334.3|86284.3|86325.5|86275.5|45
1634688800000|2021-10-20 00:13:20|86325.3|86275.3|86321.2|86271.2|86327|86277|86321.2|86271.2|32
1634688810000|2021-10-20 00:13:30|86321.6|86271.6|86312.7|86262.7|86321.6|86271.6|86312.7|86262.7|53
1634688820000|2021-10-20 00:13:40|86312.4|86262.4|86308|86258|86313.7|86263.7|86306.6|86256.6|52
1634688830000|2021-10-20 00:13:50|86307.7|86257.7|86305.8|86255.8|86308|86258|86304.8|86254.8|51
1634688840000|2021-10-20 00:14:00|86305.7|86255.7|86305|86255|86306.8|86256.8|86304.8|86254.8|33
1634688850000|2021-10-20 00:14:10|86304.9|86254.9|86304.4|86254.4|86305.2|86255.2|86304|86254|27
1634688860000|2021-10-20 00:14:20|86303.6|86253.6|86305.3|86255.3|86305.3|86255.3|86303.2|86253.2|11
1634688870000|2021-10-20 00:14:30|86303.9|86253.9|86302.2|86252.2|86304.9|86254.9|86302.2|86252.2|27
1634688880000|2021-10-20 00:14:40|86301.9|86251.9|86303|86253|86305.3|86255.3|86301.9|86251.9|32
1634688890000|2021-10-20 00:14:50|86303.3|86253.3|86306.6|86256.6|86307.7|86257.7|86303.1|86253.1|32
1634688900000|2021-10-20 00:15:00|86306.8|86256.8|86307.8|86257.8|86308.7|86258.7|86306.3|86256.3|37
1634688910000|2021-10-20 00:15:10|86307.5|86257.5|86306.4|86256.4|86309.9|86259.9|86306.4|86256.4|37
1634688920000|2021-10-20 00:15:20|86306.7|86256.7|86307.9|86257.9|86309.3|86259.3|86305.3|86255.3|58
1634688930000|2021-10-20 00:15:30|86308.2|86258.2|86308.5|86258.5|86309.3|86259.3|86307.8|86257.8|22
1634688940000|2021-10-20 00:15:40|86307.8|86257.8|86305.3|86255.3|86307.8|86257.8|86304.8|86254.8|35
1634688950000|2021-10-20 00:15:50|86304.3|86254.3|86305.1|86255.1|86307|86257|86303.8|86253.8|32
1634688960000|2021-10-20 00:16:00|86304.9|86254.9|86305.2|86255.2|86305.8|86255.8|86304|86254|30
1634688970000|2021-10-20 00:16:10|86305|86255|86307.8|86257.8|86307.9|86257.9|86304.7|86254.7|22
1634688980000|2021-10-20 00:16:20|86307.2|86257.2|86310.9|86260.9|86316.1|86266.1|86307.2|86257.2|49
1634688990000|2021-10-20 00:16:30|86311.5|86261.5|86310.2|86260.2|86312.3|86262.3|86309.4|86259.4|30
1634689000000|2021-10-20 00:16:40|86310.1|86260.1|86311.6|86261.6|86312.7|86262.7|86310.1|86260.1|29
1634689010000|2021-10-20 00:16:50|86312|86262|86314.3|86264.3|86314.3|86264.3|86311.2|86261.2|30
1634689020000|2021-10-20 00:17:00|86314.2|86264.2|86330.4|86280.4|86330.8|86280.8|86314|86264|55
1634689030000|2021-10-20 00:17:10|86330.6|86280.6|86328.4|86278.4|86331.2|86281.2|86327.7|86277.7|34
1634689040000|2021-10-20 00:17:20|86328.2|86278.2|86329.3|86279.3|86329.3|86279.3|86328|86278|36
1634689050000|2021-10-20 00:17:30|86329.4|86279.4|86327.4|86277.4|86330|86280|86327.4|86277.4|30
1634689060000|2021-10-20 00:17:40|86327.1|86277.1|86327.6|86277.6|86329.1|86279.1|86326.2|86276.2|30
1634689070000|2021-10-20 00:17:50|86326.8|86276.8|86331.7|86281.7|86332.8|86282.8|86326.7|86276.7|35
1634689080000|2021-10-20 00:18:00|86333.5|86283.5|86334.1|86284.1|86334.2|86284.2|86330.8|86280.8|25
1634689090000|2021-10-20 00:18:10|86333.6|86283.6|86334.5|86284.5|86338.6|86288.6|86332.8|86282.8|25
1634689100000|2021-10-20 00:18:20|86334.2|86284.2|86336.5|86286.5|86336.8|86286.8|86333.8|86283.8|30
1634689110000|2021-10-20 00:18:30|86336.6|86286.6|86338.7|86288.7|86339.8|86289.8|86336.2|86286.2|33
1634689120000|2021-10-20 00:18:40|86338.6|86288.6|86337.1|86287.1|86338.6|86288.6|86336.3|86286.3|38
1634689130000|2021-10-20 00:18:50|86337.4|86287.4|86336.5|86286.5|86337.6|86287.6|86334.6|86284.6|29
1634689140000|2021-10-20 00:19:00|86337.1|86287.1|86333.9|86283.9|86337.2|86287.2|86333.3|86283.3|38
1634689150000|2021-10-20 00:19:10|86334.4|86284.4|86332.4|86282.4|86334.7|86284.7|86332.4|86282.4|14
1634689160000|2021-10-20 00:19:20|86333.4|86283.4|86335.4|86285.4|86336|86286|86333.4|86283.4|39
1634689170000|2021-10-20 00:19:30|86334.9|86284.9|86327.8|86277.8|86336.5|86286.5|86326.8|86276.8|48
1634689180000|2021-10-20 00:19:40|86327.9|86277.9|86327.3|86277.3|86328.5|86278.5|86326.4|86276.4|35
1634689190000|2021-10-20 00:19:50|86327.4|86277.4|86320.5|86270.5|86327.4|86277.4|86320.2|86270.2|48
1634689200000|2021-10-20 00:20:00|86320.6|86270.6|86321.1|86271.1|86322.8|86272.8|86320|86270|37
1634689210000|2021-10-20 00:20:10|86321.2|86271.2|86322.8|86272.8|86323.3|86273.3|86321.2|86271.2|40
1634689220000|2021-10-20 00:20:20|86322.9|86272.9|86322.6|86272.6|86324|86274|86322.3|86272.3|44
1634689230000|2021-10-20 00:20:30|86323.5|86273.5|86325.5|86275.5|86326.6|86276.6|86323.4|86273.4|35
1634689240000|2021-10-20 00:20:40|86325.6|86275.6|86328.1|86278.1|86328.2|86278.2|86325.1|86275.1|35
1634689250000|2021-10-20 00:20:50|86328.5|86278.5|86328.3|86278.3|86332|86282|86326.4|86276.4|44
1634689260000|2021-10-20 00:21:00|86328.7|86278.7|86329.9|86279.9|86330.9|86280.9|86328.7|86278.7|33
1634689270000|2021-10-20 00:21:10|86329.2|86279.2|86329.9|86279.9|86330.4|86280.4|86329.2|86279.2|20
1634689280000|2021-10-20 00:21:20|86330.4|86280.4|86328.1|86278.1|86330.9|86280.9|86325.5|86275.5|37
1634689290000|2021-10-20 00:21:30|86328.2|86278.2|86332.4|86282.4|86333.3|86283.3|86328.2|86278.2|43
1634689300000|2021-10-20 00:21:40|86332.5|86282.5|86333.3|86283.3|86333.6|86283.6|86332.5|86282.5|23
1634689310000|2021-10-20 00:21:50|86333.2|86283.2|86334.9|86284.9|86335.2|86285.2|86333|86283|19
1634689320000|2021-10-20 00:22:00|86334.4|86284.4|86328.5|86278.5|86334.4|86284.4|86328.5|86278.5|45
1634689330000|2021-10-20 00:22:10|86329.2|86279.2|86329|86279|86329.2|86279.2|86327.9|86277.9|28
1634689340000|2021-10-20 00:22:20|86329.7|86279.7|86329.1|86279.1|86330.1|86280.1|86328.6|86278.6|33
1634689350000|2021-10-20 00:22:30|86329.3|86279.3|86329.3|86279.3|86329.9|86279.9|86328.9|86278.9|31
1634689360000|2021-10-20 00:22:40|86329|86279|86329.4|86279.4|86329.4|86279.4|86328.2|86278.2|37
1634689370000|2021-10-20 00:22:50|86328.9|86278.9|86332.2|86282.2|86333.4|86283.4|86328.6|86278.6|38
1634689380000|2021-10-20 00:23:00|86332.3|86282.3|86333.4|86283.4|86334.1|86284.1|86331.9|86281.9|33
1634689390000|2021-10-20 00:23:10|86333.5|86283.5|86335.7|86285.7|86336.1|86286.1|86332.6|86282.6|35
1634689400000|2021-10-20 00:23:20|86336.2|86286.2|86338.5|86288.5|86338.8|86288.8|86335|86285|34
1634689410000|2021-10-20 00:23:30|86338.3|86288.3|86338.2|86288.2|86340|86290|86334.8|86284.8|52
1634689420000|2021-10-20 00:23:40|86338.1|86288.1|86337.8|86287.8|86339|86289|86336.8|86286.8|55
1634689430000|2021-10-20 00:23:50|86338.4|86288.4|86338.1|86288.1|86338.9|86288.9|86337.3|86287.3|37
1634689440000|2021-10-20 00:24:00|86338|86288|86337.2|86287.2|86338.3|86288.3|86334.8|86284.8|46
1634689450000|2021-10-20 00:24:10|86336.8|86286.8|86336.6|86286.6|86337|86287|86335.6|86285.6|28
1634689460000|2021-10-20 00:24:20|86336.5|86286.5|86337.3|86287.3|86337.3|86287.3|86335.9|86285.9|24
1634689470000|2021-10-20 00:24:30|86337.2|86287.2|86338.3|86288.3|86340.4|86290.4|86336.2|86286.2|50
1634689480000|2021-10-20 00:24:40|86338.2|86288.2|86338.4|86288.4|86339.9|86289.9|86337.9|86287.9|56
1634689490000|2021-10-20 00:24:50|86338|86288|86337.9|86287.9|86339.4|86289.4|86336.4|86286.4|44
1634689500000|2021-10-20 00:25:00|86338.8|86288.8|86338.9|86288.9|86339.1|86289.1|86336.7|86286.7|55
1634689510000|2021-10-20 00:25:10|86338.7|86288.7|86356.1|86306.1|86359.1|86309.1|86337.7|86287.7|60
1634689520000|2021-10-20 00:25:20|86357.1|86307.1|86359.1|86309.1|86359.1|86309.1|86354.2|86304.2|54
1634689530000|2021-10-20 00:25:30|86358.9|86308.9|86358|86308|86361.3|86311.3|86358|86308|51
1634689540000|2021-10-20 00:25:40|86358.4|86308.4|86359.9|86309.9|86360.9|86310.9|86357.4|86307.4|35
1634689550000|2021-10-20 00:25:50|86361.1|86311.1|86360.9|86310.9|86362.2|86312.2|86359.9|86309.9|44
1634689560000|2021-10-20 00:26:00|86360.2|86310.2|86365.2|86315.2|86365.8|86315.8|86360.2|86310.2|48
1634689570000|2021-10-20 00:26:10|86365.4|86315.4|86365.4|86315.4|86365.9|86315.9|86361.8|86311.8|39
1634689580000|2021-10-20 00:26:20|86365.3|86315.3|86367|86317|86367.5|86317.5|86365.2|86315.2|39
1634689590000|2021-10-20 00:26:30|86367.2|86317.2|86364.2|86314.2|86367.4|86317.4|86364|86314|44
1634689600000|2021-10-20 00:26:40|86364.4|86314.4|86366|86316|86367.2|86317.2|86364.4|86314.4|27
1634689610000|2021-10-20 00:26:50|86365.4|86315.4|86362.4|86312.4|86365.4|86315.4|86362.4|86312.4|42
1634689620000|2021-10-20 00:27:00|86362.3|86312.3|86362.5|86312.5|86362.9|86312.9|86361.6|86311.6|52
1634689630000|2021-10-20 00:27:10|86362.4|86312.4|86360.2|86310.2|86362.6|86312.6|86359|86309|41
1634689640000|2021-10-20 00:27:20|86360.3|86310.3|86356|86306|86361.3|86311.3|86355.5|86305.5|44
1634689650000|2021-10-20 00:27:30|86356.2|86306.2|86356.4|86306.4|86357.2|86307.2|86354.5|86304.5|39
1634689660000|2021-10-20 00:27:40|86356.6|86306.6|86354.9|86304.9|86358|86308|86350|86300|40
1634689670000|2021-10-20 00:27:50|86354.8|86304.8|86354.9|86304.9|86357.3|86307.3|86354.3|86304.3|44
1634689680000|2021-10-20 00:28:00|86355|86305|86355.4|86305.4|86356|86306|86355|86305|37
1634689690000|2021-10-20 00:28:10|86353.1|86303.1|86356.2|86306.2|86357.7|86307.7|86351.9|86301.9|40
1634689700000|2021-10-20 00:28:20|86354|86304|86354.3|86304.3|86356.7|86306.7|86351|86301|60
1634689710000|2021-10-20 00:28:30|86355.6|86305.6|86353.2|86303.2|86355.9|86305.9|86353.1|86303.1|41
1634689720000|2021-10-20 00:28:40|86353.6|86303.6|86354.1|86304.1|86354.1|86304.1|86351.3|86301.3|42
1634689730000|2021-10-20 00:28:50|86354.4|86304.4|86354.4|86304.4|86354.7|86304.7|86353.4|86303.4|28
1634689740000|2021-10-20 00:29:00|86352.6|86302.6|86354.3|86304.3|86355|86305|86352.6|86302.6|23
1634689750000|2021-10-20 00:29:10|86353.9|86303.9|86352.7|86302.7|86354.7|86304.7|86351|86301|34
1634689760000|2021-10-20 00:29:20|86352.8|86302.8|86351.7|86301.7|86354.2|86304.2|86350.5|86300.5|37
1634689770000|2021-10-20 00:29:30|86351.3|86301.3|86355.5|86305.5|86362.7|86312.7|86351.3|86301.3|35
1634689780000|2021-10-20 00:29:40|86357.3|86307.3|86358.8|86308.8|86359.9|86309.9|86357.1|86307.1|26
1634689790000|2021-10-20 00:29:50|86359|86309|86359.1|86309.1|86360.4|86310.4|86359|86309|29
1634689800000|2021-10-20 00:30:00|86358.9|86308.9|86359.2|86309.2|86359.3|86309.3|86357.5|86307.5|23
1634689810000|2021-10-20 00:30:10|86359.1|86309.1|86362.1|86312.1|86362.2|86312.2|86358.8|86308.8|33
1634689820000|2021-10-20 00:30:20|86362.5|86312.5|86362.7|86312.7|86363.5|86313.5|86362.5|86312.5|34
1634689830000|2021-10-20 00:30:30|86362.8|86312.8|86363.2|86313.2|86364.4|86314.4|86362.6|86312.6|33
1634689840000|2021-10-20 00:30:40|86363.3|86313.3|86363.4|86313.4|86364.3|86314.3|86363.1|86313.1|39
1634689850000|2021-10-20 00:30:50|86363.5|86313.5|86361.4|86311.4|86364.2|86314.2|86360.9|86310.9|31
1634689860000|2021-10-20 00:31:00|86361.2|86311.2|86363.5|86313.5|86363.5|86313.5|86360.7|86310.7|33
1634689870000|2021-10-20 00:31:10|86363.2|86313.2|86362|86312|86365.4|86315.4|86360.7|86310.7|32
1634689880000|2021-10-20 00:31:20|86361.7|86311.7|86356.5|86306.5|86362.5|86312.5|86356.1|86306.1|43
1634689890000|2021-10-20 00:31:30|86356.9|86306.9|86354.7|86304.7|86357.7|86307.7|86354.5|86304.5|40
1634689900000|2021-10-20 00:31:40|86354.4|86304.4|86351.4|86301.4|86355.4|86305.4|86350.8|86300.8|39
1634689910000|2021-10-20 00:31:50|86351|86301|86353.7|86303.7|86353.8|86303.8|86348.9|86298.9|61
1634689920000|2021-10-20 00:32:00|86354|86304|86355|86305|86356.5|86306.5|86353.1|86303.1|67
1634689930000|2021-10-20 00:32:10|86355.2|86305.2|86359.1|86309.1|86360.7|86310.7|86354.5|86304.5|44
1634689940000|2021-10-20 00:32:20|86359.6|86309.6|86354.8|86304.8|86359.6|86309.6|86353.9|86303.9|47
1634689950000|2021-10-20 00:32:30|86354.6|86304.6|86356|86306|86356|86306|86353.5|86303.5|56
1634689960000|2021-10-20 00:32:40|86356.2|86306.2|86354.3|86304.3|86358.1|86308.1|86352.9|86302.9|49
1634689970000|2021-10-20 00:32:50|86355.1|86305.1|86353.4|86303.4|86355.9|86305.9|86353.3|86303.3|36
1634689980000|2021-10-20 00:33:00|86354.4|86304.4|86355.2|86305.2|86355.4|86305.4|86352.1|86302.1|52
1634689990000|2021-10-20 00:33:10|86355.3|86305.3|86356.8|86306.8|86356.8|86306.8|86354|86304|35
1634690000000|2021-10-20 00:33:20|86356.9|86306.9|86357.2|86307.2|86357.8|86307.8|86355.3|86305.3|48
1634690010000|2021-10-20 00:33:30|86356.4|86306.4|86355.5|86305.5|86359|86309|86354.7|86304.7|37
1634690020000|2021-10-20 00:33:40|86356|86306|86377.7|86327.7|86377.7|86327.7|86355.9|86305.9|66
1634690030000|2021-10-20 00:33:50|86378.9|86328.9|86373.4|86323.4|86379|86329|86373.1|86323.1|63
1634690040000|2021-10-20 00:34:00|86373.6|86323.6|86366.5|86316.5|86373.6|86323.6|86366.2|86316.2|49
1634690050000|2021-10-20 00:34:10|86367|86317|86370.3|86320.3|86370.7|86320.7|86366.2|86316.2|42
1634690060000|2021-10-20 00:34:20|86370.6|86320.6|86372.8|86322.8|86372.8|86322.8|86369.5|86319.5|34
1634690070000|2021-10-20 00:34:30|86373.2|86323.2|86374.3|86324.3|86374.9|86324.9|86372|86322|49
1634690080000|2021-10-20 00:34:40|86374.5|86324.5|86379|86329|86380.2|86330.2|86374.3|86324.3|59
1634690090000|2021-10-20 00:34:50|86379.1|86329.1|86378.6|86328.6|86380|86330|86377.9|86327.9|40
1634690100000|2021-10-20 00:35:00|86378.2|86328.2|86380.4|86330.4|86382|86332|86378.2|86328.2|40
1634690110000|2021-10-20 00:35:10|86380.7|86330.7|86388.2|86338.2|86389|86339|86380.5|86330.5|57
1634690120000|2021-10-20 00:35:20|86387.6|86337.6|86391.3|86341.3|86392.3|86342.3|86387.2|86337.2|33
1634690130000|2021-10-20 00:35:30|86391.2|86341.2|86390.5|86340.5|86392.1|86342.1|86390.3|86340.3|34
1634690140000|2021-10-20 00:35:40|86391.3|86341.3|86396.6|86346.6|86397.9|86347.9|86391.3|86341.3|37
1634690150000|2021-10-20 00:35:50|86397.1|86347.1|86394.7|86344.7|86397.1|86347.1|86393.8|86343.8|42
1634690160000|2021-10-20 00:36:00|86395.4|86345.4|86395.9|86345.9|86396.1|86346.1|86391|86341|46
1634690170000|2021-10-20 00:36:10|86396.5|86346.5|86395.6|86345.6|86398.7|86348.7|86394.6|86344.6|23
1634690180000|2021-10-20 00:36:20|86396.4|86346.4|86391.6|86341.6|86396.5|86346.5|86391.6|86341.6|29
1634690190000|2021-10-20 00:36:30|86391.8|86341.8|86390.1|86340.1|86393.1|86343.1|86385.4|86335.4|49
1634690200000|2021-10-20 00:36:40|86388.7|86338.7|86392.4|86342.4|86392.4|86342.4|86388.3|86338.3|31
1634690210000|2021-10-20 00:36:50|86392.2|86342.2|86390.5|86340.5|86392.6|86342.6|86388.3|86338.3|32
1634690220000|2021-10-20 00:37:00|86389.8|86339.8|86390.4|86340.4|86392.5|86342.5|86386.2|86336.2|46
1634690230000|2021-10-20 00:37:10|86385.6|86335.6|86382.4|86332.4|86389.2|86339.2|86378.9|86328.9|37
1634690240000|2021-10-20 00:37:20|86380.2|86330.2|86380.6|86330.6|86385.6|86335.6|86380.1|86330.1|34
1634690250000|2021-10-20 00:37:30|86380.5|86330.5|86376.8|86326.8|86381.3|86331.3|86375.3|86325.3|48
1634690260000|2021-10-20 00:37:40|86376.2|86326.2|86377.5|86327.5|86377.5|86327.5|86375.3|86325.3|30
1634690270000|2021-10-20 00:37:50|86377|86327|86374.3|86324.3|86377|86327|86372|86322|34
1634690280000|2021-10-20 00:38:00|86374.5|86324.5|86370.6|86320.6|86375.4|86325.4|86370.5|86320.5|45
1634690290000|2021-10-20 00:38:10|86371|86321|86371.8|86321.8|86371.8|86321.8|86369.9|86319.9|47
1634690300000|2021-10-20 00:38:20|86371.7|86321.7|86371.4|86321.4|86373.4|86323.4|86371.4|86321.4|21
1634690310000|2021-10-20 00:38:30|86371.5|86321.5|86375.8|86325.8|86376.8|86326.8|86368.1|86318.1|41
1634690320000|2021-10-20 00:38:40|86375.9|86325.9|86376.3|86326.3|86378.1|86328.1|86373.4|86323.4|36
1634690330000|2021-10-20 00:38:50|86375.3|86325.3|86375.2|86325.2|86378.6|86328.6|86373.8|86323.8|32
1634690340000|2021-10-20 00:39:00|86375|86325|86372|86322|86377.5|86327.5|86371.8|86321.8|41
1634690350000|2021-10-20 00:39:10|86371.8|86321.8|86372.2|86322.2|86373.2|86323.2|86371.1|86321.1|21
1634690360000|2021-10-20 00:39:20|86373.6|86323.6|86374.9|86324.9|86376.5|86326.5|86373.4|86323.4|27
1634690370000|2021-10-20 00:39:30|86374|86324|86377.2|86327.2|86378.3|86328.3|86374|86324|37
1634690380000|2021-10-20 00:39:40|86376|86326|86379.7|86329.7|86380.9|86330.9|86375.7|86325.7|36
1634690390000|2021-10-20 00:39:50|86379.9|86329.9|86379.2|86329.2|86380.7|86330.7|86377.5|86327.5|26
1634690400000|2021-10-20 00:40:00|86379.3|86329.3|86375.5|86325.5|86379.7|86329.7|86375.1|86325.1|38
1634690410000|2021-10-20 00:40:10|86376|86326|86377.1|86327.1|86377.5|86327.5|86374.8|86324.8|28
1634690420000|2021-10-20 00:40:20|86374.2|86324.2|86368.8|86318.8|86379.4|86329.4|86367.9|86317.9|51
1634690430000|2021-10-20 00:40:30|86369.5|86319.5|86370.7|86320.7|86371.8|86321.8|86367.2|86317.2|29
1634690440000|2021-10-20 00:40:40|86371.3|86321.3|86370.2|86320.2|86371.4|86321.4|86369.9|86319.9|15
1634690450000|2021-10-20 00:40:50|86366.9|86316.9|86367.5|86317.5|86368.5|86318.5|86366.9|86316.9|25
1634690460000|2021-10-20 00:41:00|86367.4|86317.4|86370|86320|86370.1|86320.1|86367.1|86317.1|31
1634690470000|2021-10-20 00:41:10|86370.1|86320.1|86369.3|86319.3|86370.6|86320.6|86366|86316|38
1634690480000|2021-10-20 00:41:20|86369.5|86319.5|86370|86320|86370.8|86320.8|86368.7|86318.7|42
1634690490000|2021-10-20 00:41:30|86369.9|86319.9|86367.9|86317.9|86370.3|86320.3|86363.7|86313.7|43
1634690500000|2021-10-20 00:41:40|86368.1|86318.1|86367.2|86317.2|86368.1|86318.1|86365.4|86315.4|34
1634690510000|2021-10-20 00:41:50|86367.1|86317.1|86367.5|86317.5|86368.9|86318.9|86367.1|86317.1|35
1634690520000|2021-10-20 00:42:00|86368.8|86318.8|86366.9|86316.9|86372.3|86322.3|86365.8|86315.8|19
1634690530000|2021-10-20 00:42:10|86368.1|86318.1|86368.1|86318.1|86370.1|86320.1|86366.8|86316.8|16
1634690540000|2021-10-20 00:42:20|86368.2|86318.2|86366.5|86316.5|86371.3|86321.3|86365.3|86315.3|28
1634690550000|2021-10-20 00:42:30|86366.4|86316.4|86367.3|86317.3|86367.6|86317.6|86366.4|86316.4|37
1634690560000|2021-10-20 00:42:40|86366.6|86316.6|86367.6|86317.6|86368.8|86318.8|86366.5|86316.5|18
1634690570000|2021-10-20 00:42:50|86368|86318|86367.7|86317.7|86369.1|86319.1|86366.9|86316.9|20
1634690580000|2021-10-20 00:43:00|86367.8|86317.8|86368.8|86318.8|86368.9|86318.9|86367.1|86317.1|28
1634690590000|2021-10-20 00:43:10|86368.9|86318.9|86366.5|86316.5|86369|86319|86365.1|86315.1|20
1634690600000|2021-10-20 00:43:20|86368.5|86318.5|86367.4|86317.4|86368.6|86318.6|86367.1|86317.1|13
1634690610000|2021-10-20 00:43:30|86367.3|86317.3|86366.6|86316.6|86368.7|86318.7|86366.6|86316.6|19
1634690620000|2021-10-20 00:43:40|86366.8|86316.8|86364.9|86314.9|86367.8|86317.8|86364.1|86314.1|36
1634690630000|2021-10-20 00:43:50|86366.6|86316.6|86360.2|86310.2|86366.7|86316.7|86360.2|86310.2|26
1634690640000|2021-10-20 00:44:00|86361.7|86311.7|86368.4|86318.4|86368.4|86318.4|86361.7|86311.7|32
1634690650000|2021-10-20 00:44:10|86366.8|86316.8|86367.1|86317.1|86367.5|86317.5|86366|86316|28
1634690660000|2021-10-20 00:44:20|86366.7|86316.7|86364.1|86314.1|86367|86317|86361.8|86311.8|29
1634690670000|2021-10-20 00:44:30|86364|86314|86364.8|86314.8|86364.8|86314.8|86363|86313|35
1634690680000|2021-10-20 00:44:40|86366.4|86316.4|86362.9|86312.9|86366.4|86316.4|86361.8|86311.8|44
1634690690000|2021-10-20 00:44:50|86363.1|86313.1|86358|86308|86363.4|86313.4|86355.5|86305.5|33
1634690700000|2021-10-20 00:45:00|86357.5|86307.5|86352.1|86302.1|86361.5|86311.5|86352.1|86302.1|47
1634690710000|2021-10-20 00:45:10|86351.8|86301.8|86353.2|86303.2|86354.4|86304.4|86349.2|86299.2|50
1634690720000|2021-10-20 00:45:20|86353.5|86303.5|86350.9|86300.9|86353.7|86303.7|86347.2|86297.2|56
1634690730000|2021-10-20 00:45:30|86350.7|86300.7|86353.3|86303.3|86353.9|86303.9|86350.2|86300.2|47
1634690740000|2021-10-20 00:45:40|86354.1|86304.1|86354.6|86304.6|86354.6|86304.6|86352.5|86302.5|22
1634690750000|2021-10-20 00:45:50|86353.6|86303.6|86356.3|86306.3|86356.4|86306.4|86353.2|86303.2|27
1634690760000|2021-10-20 00:46:00|86357.5|86307.5|86356.5|86306.5|86357.8|86307.8|86355.3|86305.3|37
1634690770000|2021-10-20 00:46:10|86357.1|86307.1|86357.1|86307.1|86357.9|86307.9|86352.5|86302.5|43
1634690780000|2021-10-20 00:46:20|86356.6|86306.6|86357.8|86307.8|86360.4|86310.4|86355.5|86305.5|43
1634690790000|2021-10-20 00:46:30|86358.2|86308.2|86354.6|86304.6|86360.4|86310.4|86354.3|86304.3|35
1634690800000|2021-10-20 00:46:40|86354.1|86304.1|86358.5|86308.5|86358.5|86308.5|86353|86303|43
1634690810000|2021-10-20 00:46:50|86357.5|86307.5|86358|86308|86359.4|86309.4|86356.7|86306.7|45
1634690820000|2021-10-20 00:47:00|86358.4|86308.4|86356.7|86306.7|86358.5|86308.5|86341.7|86291.7|71
1634690830000|2021-10-20 00:47:10|86356.1|86306.1|86357.7|86307.7|86365.6|86315.6|86354.5|86304.5|62
1634690840000|2021-10-20 00:47:20|86357.8|86307.8|86357.5|86307.5|86359.7|86309.7|86356.7|86306.7|30
1634690850000|2021-10-20 00:47:30|86357.7|86307.7|86360.6|86310.6|86361|86311|86356.3|86306.3|36
1634690860000|2021-10-20 00:47:40|86360.5|86310.5|86355.4|86305.4|86363.6|86313.6|86354.1|86304.1|39
1634690870000|2021-10-20 00:47:50|86355.3|86305.3|86358|86308|86360|86310|86354.8|86304.8|33
1634690880000|2021-10-20 00:48:00|86357.7|86307.7|86359.8|86309.8|86359.9|86309.9|86355.7|86305.7|41
1634690890000|2021-10-20 00:48:10|86359.4|86309.4|86361|86311|86366|86316|86356|86306|53
1634690900000|2021-10-20 00:48:20|86362.8|86312.8|86358.9|86308.9|86363.5|86313.5|86357|86307|49
1634690910000|2021-10-20 00:48:30|86358.5|86308.5|86359.2|86309.2|86362.3|86312.3|86358|86308|48
1634690920000|2021-10-20 00:48:40|86359.1|86309.1|86356.2|86306.2|86359.1|86309.1|86356.2|86306.2|21
1634690930000|2021-10-20 00:48:50|86355.7|86305.7|86359.3|86309.3|86361.3|86311.3|86355.7|86305.7|37
1634690940000|2021-10-20 00:49:00|86360.3|86310.3|86360.2|86310.2|86364.3|86314.3|86356.7|86306.7|61
1634690950000|2021-10-20 00:49:10|86360.7|86310.7|86359.7|86309.7|86361.7|86311.7|86358.2|86308.2|33
1634690960000|2021-10-20 00:49:20|86359.8|86309.8|86357.2|86307.2|86360.6|86310.6|86355.7|86305.7|33
1634690970000|2021-10-20 00:49:30|86357.5|86307.5|86357.9|86307.9|86359.1|86309.1|86356.3|86306.3|21
1634690980000|2021-10-20 00:49:40|86358|86308|86352.9|86302.9|86358.3|86308.3|86351.6|86301.6|56
1634690990000|2021-10-20 00:49:50|86353.2|86303.2|86357.4|86307.4|86357.8|86307.8|86352.9|86302.9|28
1634691000000|2021-10-20 00:50:00|86357.3|86307.3|86359|86309|86361.5|86311.5|86357.1|86307.1|43
1634691010000|2021-10-20 00:50:10|86359.9|86309.9|86363.4|86313.4|86363.6|86313.6|86359.2|86309.2|40
1634691020000|2021-10-20 00:50:20|86363.5|86313.5|86370.6|86320.6|86372.1|86322.1|86361.8|86311.8|55
1634691030000|2021-10-20 00:50:30|86370.3|86320.3|86371.7|86321.7|86372.7|86322.7|86369.9|86319.9|22
1634691040000|2021-10-20 00:50:40|86371.2|86321.2|86366.8|86316.8|86373.2|86323.2|86365.9|86315.9|28
1634691050000|2021-10-20 00:50:50|86366.2|86316.2|86370|86320|86372|86322|86365.7|86315.7|44
1634691060000|2021-10-20 00:51:00|86371.3|86321.3|86370.8|86320.8|86371.4|86321.4|86368.4|86318.4|37
1634691070000|2021-10-20 00:51:10|86371|86321|86368.8|86318.8|86371|86321|86368.4|86318.4|43
1634691080000|2021-10-20 00:51:20|86368|86318|86366.4|86316.4|86369.3|86319.3|86364.9|86314.9|41
1634691090000|2021-10-20 00:51:30|86365.4|86315.4|86364.7|86314.7|86368.1|86318.1|86363.4|86313.4|43
1634691100000|2021-10-20 00:51:40|86364.2|86314.2|86364.2|86314.2|86365.4|86315.4|86363.6|86313.6|41
1634691110000|2021-10-20 00:51:50|86364.3|86314.3|86365.5|86315.5|86365.6|86315.6|86363.9|86313.9|28
1634691120000|2021-10-20 00:52:00|86365.4|86315.4|86362.6|86312.6|86365.7|86315.7|86362.4|86312.4|28
1634691130000|2021-10-20 00:52:10|86363.5|86313.5|86361.5|86311.5|86366.6|86316.6|86361.3|86311.3|36
1634691140000|2021-10-20 00:52:20|86362.3|86312.3|86362.1|86312.1|86366.1|86316.1|86360.3|86310.3|42
1634691150000|2021-10-20 00:52:30|86362.6|86312.6|86362.2|86312.2|86364|86314|86360.8|86310.8|37
1634691160000|2021-10-20 00:52:40|86362|86312|86354.1|86304.1|86362.8|86312.8|86349.7|86299.7|53
1634691170000|2021-10-20 00:52:50|86353.7|86303.7|86351.4|86301.4|86355|86305|86350.9|86300.9|25
1634691180000|2021-10-20 00:53:00|86351|86301|86350.4|86300.4|86352.2|86302.2|86348.8|86298.8|34
1634691190000|2021-10-20 00:53:10|86350.5|86300.5|86351.2|86301.2|86351.3|86301.3|86349.9|86299.9|22
1634691200000|2021-10-20 00:53:20|86351|86301|86355.8|86305.8|86355.8|86305.8|86350.7|86300.7|38
1634691210000|2021-10-20 00:53:30|86355.5|86305.5|86351.2|86301.2|86355.5|86305.5|86350.7|86300.7|30
1634691220000|2021-10-20 00:53:40|86350.6|86300.6|86353.6|86303.6|86353.6|86303.6|86350.6|86300.6|44
1634691230000|2021-10-20 00:53:50|86353.3|86303.3|86354.7|86304.7|86355.9|86305.9|86353.1|86303.1|41
1634691240000|2021-10-20 00:54:00|86355|86305|86347.3|86297.3|86355|86305|86346.1|86296.1|42
1634691250000|2021-10-20 00:54:10|86347.1|86297.1|86347.3|86297.3|86348.4|86298.4|86346.3|86296.3|27
1634691260000|2021-10-20 00:54:20|86346.6|86296.6|86344.4|86294.4|86347.7|86297.7|86343.3|86293.3|38
1634691270000|2021-10-20 00:54:30|86344.2|86294.2|86354.4|86304.4|86355.9|86305.9|86342|86292|42
1634691280000|2021-10-20 00:54:40|86354.1|86304.1|86353.6|86303.6|86357.3|86307.3|86351.7|86301.7|60
1634691290000|2021-10-20 00:54:50|86354.3|86304.3|86353.9|86303.9|86355.3|86305.3|86351.8|86301.8|54
1634691300000|2021-10-20 00:55:00|86353.8|86303.8|86357.8|86307.8|86357.9|86307.9|86351.1|86301.1|54
1634691310000|2021-10-20 00:55:10|86358.2|86308.2|86355.6|86305.6|86358.2|86308.2|86355|86305|34
1634691320000|2021-10-20 00:55:20|86356.5|86306.5|86352.6|86302.6|86357|86307|86351.3|86301.3|43
1634691330000|2021-10-20 00:55:30|86352.8|86302.8|86354.7|86304.7|86355.1|86305.1|86350.4|86300.4|37
1634691340000|2021-10-20 00:55:40|86353.8|86303.8|86353|86303|86353.8|86303.8|86349.6|86299.6|34
1634691350000|2021-10-20 00:55:50|86352.9|86302.9|86351.2|86301.2|86352.9|86302.9|86349.9|86299.9|25
1634691360000|2021-10-20 00:56:00|86351.3|86301.3|86352.1|86302.1|86352.8|86302.8|86348.9|86298.9|56
1634691370000|2021-10-20 00:56:10|86352|86302|86350.6|86300.6|86352.6|86302.6|86349.9|86299.9|39
1634691380000|2021-10-20 00:56:20|86350.8|86300.8|86351.4|86301.4|86353.3|86303.3|86350.5|86300.5|48
1634691390000|2021-10-20 00:56:30|86351.5|86301.5|86351.2|86301.2|86353.2|86303.2|86349.9|86299.9|52
1634691400000|2021-10-20 00:56:40|86351.7|86301.7|86351|86301|86352.8|86302.8|86349.9|86299.9|32
1634691410000|2021-10-20 00:56:50|86350.6|86300.6|86352.5|86302.5|86352.6|86302.6|86350.3|86300.3|29
1634691420000|2021-10-20 00:57:00|86352.4|86302.4|86353.2|86303.2|86354.4|86304.4|86352.1|86302.1|38
1634691430000|2021-10-20 00:57:10|86352.8|86302.8|86352.4|86302.4|86353.9|86303.9|86352|86302|24
1634691440000|2021-10-20 00:57:20|86352.8|86302.8|86348.8|86298.8|86352.9|86302.9|86348|86298|63
1634691450000|2021-10-20 00:57:30|86349.6|86299.6|86349.7|86299.7|86351.9|86301.9|86348.3|86298.3|48
1634691460000|2021-10-20 00:57:40|86349.8|86299.8|86350.9|86300.9|86351.4|86301.4|86348.3|86298.3|63
1634691470000|2021-10-20 00:57:50|86350.4|86300.4|86348.7|86298.7|86354.6|86304.6|86348.6|86298.6|56
1634691480000|2021-10-20 00:58:00|86348.4|86298.4|86349.9|86299.9|86350.1|86300.1|86347.7|86297.7|66
1634691490000|2021-10-20 00:58:10|86349.8|86299.8|86351.4|86301.4|86351.5|86301.5|86348|86298|39
1634691500000|2021-10-20 00:58:20|86351.2|86301.2|86349.2|86299.2|86351.5|86301.5|86346.1|86296.1|54
1634691510000|2021-10-20 00:58:30|86349|86299|86353.6|86303.6|86353.6|86303.6|86346.8|86296.8|57
1634691520000|2021-10-20 00:58:40|86353.4|86303.4|86355.1|86305.1|86358|86308|86351.6|86301.6|31
1634691530000|2021-10-20 00:58:50|86355|86305|86355.3|86305.3|86357.3|86307.3|86353.6|86303.6|40
1634691540000|2021-10-20 00:59:00|86355|86305|86354.7|86304.7|86355.4|86305.4|86351.7|86301.7|47
1634691550000|2021-10-20 00:59:10|86354.6|86304.6|86356.7|86306.7|86359.4|86309.4|86354.2|86304.2|49
1634691560000|2021-10-20 00:59:20|86356.6|86306.6|86357.2|86307.2|86359|86309|86356.4|86306.4|34
1634691570000|2021-10-20 00:59:30|86357.4|86307.4|86355.6|86305.6|86358.8|86308.8|86355.5|86305.5|25
1634691580000|2021-10-20 00:59:40|86355.5|86305.5|86358.2|86308.2|86358.2|86308.2|86355.5|86305.5|18
1634691590000|2021-10-20 00:59:50|86357.4|86307.4|86355.5|86305.5|86358.9|86308.9|86354.8|86304.8|42
1634691600000|2021-10-20 01:00:00|86356.5|86306.5|86360.7|86310.7|86361.3|86311.3|86356.5|86306.5|51
1634691610000|2021-10-20 01:00:10|86360.9|86310.9|86356.7|86306.7|86362.3|86312.3|86353.5|86303.5|57
1634691620000|2021-10-20 01:00:20|86355.8|86305.8|86356.8|86306.8|86356.9|86306.9|86353.3|86303.3|65
1634691630000|2021-10-20 01:00:30|86356.7|86306.7|86357.7|86307.7|86357.9|86307.9|86356.1|86306.1|18
1634691640000|2021-10-20 01:00:40|86357.8|86307.8|86356.4|86306.4|86358.5|86308.5|86354.2|86304.2|42
1634691650000|2021-10-20 01:00:50|86357.4|86307.4|86356|86306|86358.3|86308.3|86351.7|86301.7|45
1634691660000|2021-10-20 01:01:00|86355.4|86305.4|86360.8|86310.8|86360.8|86310.8|86354.2|86304.2|61
1634691670000|2021-10-20 01:01:10|86359.8|86309.8|86358.7|86308.7|86361.7|86311.7|86355.8|86305.8|61
1634691680000|2021-10-20 01:01:20|86358.9|86308.9|86357|86307|86358.9|86308.9|86353.7|86303.7|52
1634691690000|2021-10-20 01:01:30|86357.1|86307.1|86356.3|86306.3|86357.7|86307.7|86355.6|86305.6|42
1634691700000|2021-10-20 01:01:40|86358|86308|86355.7|86305.7|86358.3|86308.3|86354.5|86304.5|27
1634691710000|2021-10-20 01:01:50|86355.9|86305.9|86353.4|86303.4|86357.5|86307.5|86353.2|86303.2|39
1634691720000|2021-10-20 01:02:00|86354.5|86304.5|86355.1|86305.1|86355.7|86305.7|86353|86303|47
1634691730000|2021-10-20 01:02:10|86355|86305|86361.4|86311.4|86363.2|86313.2|86354.8|86304.8|35
1634691740000|2021-10-20 01:02:20|86361.8|86311.8|86355.5|86305.5|86362.2|86312.2|86355.1|86305.1|42
1634691750000|2021-10-20 01:02:30|86358.1|86308.1|86356.3|86306.3|86358.2|86308.2|86354.1|86304.1|47
1634691760000|2021-10-20 01:02:40|86356.5|86306.5|86354.6|86304.6|86357.5|86307.5|86354|86304|52
1634691770000|2021-10-20 01:02:50|86354.7|86304.7|86356.1|86306.1|86358.6|86308.6|86354.7|86304.7|38
1634691780000|2021-10-20 01:03:00|86356.2|86306.2|86362.2|86312.2|86364.6|86314.6|86354.9|86304.9|57
1634691790000|2021-10-20 01:03:10|86361.9|86311.9|86358|86308|86362.7|86312.7|86357.9|86307.9|38
1634691800000|2021-10-20 01:03:20|86358.1|86308.1|86360|86310|86360.4|86310.4|86358.1|86308.1|18
1634691810000|2021-10-20 01:03:30|86360.6|86310.6|86362.1|86312.1|86362.1|86312.1|86359.4|86309.4|35
1634691820000|2021-10-20 01:03:40|86361.5|86311.5|86362.2|86312.2|86364.6|86314.6|86361.5|86311.5|37
1634691830000|2021-10-20 01:03:50|86363|86313|86361.7|86311.7|86363|86313|86359.7|86309.7|34
1634691840000|2021-10-20 01:04:00|86361.8|86311.8|86363.1|86313.1|86363.1|86313.1|86360|86310|38
1634691850000|2021-10-20 01:04:10|86364.3|86314.3|86362.8|86312.8|86364.3|86314.3|86358.5|86308.5|33
1634691860000|2021-10-20 01:04:20|86362.2|86312.2|86360.2|86310.2|86364.5|86314.5|86357.7|86307.7|56
1634691870000|2021-10-20 01:04:30|86360.8|86310.8|86362.8|86312.8|86363.2|86313.2|86360.6|86310.6|25
1634691880000|2021-10-20 01:04:40|86362.9|86312.9|86349.6|86299.6|86363|86313|86349.6|86299.6|44
1634691890000|2021-10-20 01:04:50|86350.3|86300.3|86351.8|86301.8|86351.8|86301.8|86347.4|86297.4|49
1634691900000|2021-10-20 01:05:00|86352.1|86302.1|86350.1|86300.1|86352.1|86302.1|86349.4|86299.4|61
1634691910000|2021-10-20 01:05:10|86349.9|86299.9|86349.6|86299.6|86350.5|86300.5|86348.8|86298.8|26
1634691920000|2021-10-20 01:05:20|86349.3|86299.3|86350|86300|86350|86300|86348.1|86298.1|40
1634691930000|2021-10-20 01:05:30|86349.7|86299.7|86331.4|86281.4|86350.5|86300.5|86329.4|86279.4|55
1634691940000|2021-10-20 01:05:40|86330.9|86280.9|86330.9|86280.9|86332.1|86282.1|86330.2|86280.2|34
1634691950000|2021-10-20 01:05:50|86330.8|86280.8|86326.6|86276.6|86331.6|86281.6|86322.8|86272.8|36
1634691960000|2021-10-20 01:06:00|86326.1|86276.1|86325.3|86275.3|86326.6|86276.6|86323.6|86273.6|31
1634691970000|2021-10-20 01:06:10|86325|86275|86325.8|86275.8|86326.5|86276.5|86323.4|86273.4|31
1634691980000|2021-10-20 01:06:20|86325.9|86275.9|86321.3|86271.3|86327|86277|86321.3|86271.3|42
1634691990000|2021-10-20 01:06:30|86323.7|86273.7|86325.8|86275.8|86325.8|86275.8|86320.9|86270.9|53
1634692000000|2021-10-20 01:06:40|86325.7|86275.7|86326.3|86276.3|86326.6|86276.6|86323.8|86273.8|41
1634692010000|2021-10-20 01:06:50|86326.2|86276.2|86326.2|86276.2|86327.5|86277.5|86325.4|86275.4|34
1634692020000|2021-10-20 01:07:00|86326.3|86276.3|86321.4|86271.4|86326.4|86276.4|86318.6|86268.6|51
1634692030000|2021-10-20 01:07:10|86321.1|86271.1|86330.4|86280.4|86330.4|86280.4|86320.9|86270.9|42
1634692040000|2021-10-20 01:07:20|86327.7|86277.7|86326.5|86276.5|86330.1|86280.1|86322.7|86272.7|31
1634692050000|2021-10-20 01:07:30|86326.6|86276.6|86320.5|86270.5|86326.6|86276.6|86319.7|86269.7|40
1634692060000|2021-10-20 01:07:40|86320.8|86270.8|86323.4|86273.4|86324.1|86274.1|86319.5|86269.5|40
1634692070000|2021-10-20 01:07:50|86323.6|86273.6|86322.9|86272.9|86326.1|86276.1|86320.7|86270.7|36
1634692080000|2021-10-20 01:08:00|86324|86274|86330|86280|86331.6|86281.6|86322|86272|58
1634692090000|2021-10-20 01:08:10|86330.2|86280.2|86332.2|86282.2|86333.3|86283.3|86328.9|86278.9|32
1634692100000|2021-10-20 01:08:20|86332.3|86282.3|86330.1|86280.1|86333|86283|86329.5|86279.5|34
1634692110000|2021-10-20 01:08:30|86330|86280|86330.4|86280.4|86331.6|86281.6|86329.9|86279.9|32
1634692120000|2021-10-20 01:08:40|86330.7|86280.7|86329.1|86279.1|86331.2|86281.2|86328.1|86278.1|40
1634692130000|2021-10-20 01:08:50|86328.9|86278.9|86331.4|86281.4|86332.8|86282.8|86328.9|86278.9|35
1634692140000|2021-10-20 01:09:00|86331.1|86281.1|86325.4|86275.4|86331.6|86281.6|86325|86275|36
1634692150000|2021-10-20 01:09:10|86325.5|86275.5|86326.1|86276.1|86328.7|86278.7|86324.5|86274.5|47
1634692160000|2021-10-20 01:09:20|86326|86276|86326.9|86276.9|86327.5|86277.5|86323.8|86273.8|39
1634692170000|2021-10-20 01:09:30|86327.1|86277.1|86326.7|86276.7|86327.4|86277.4|86325.2|86275.2|16
1634692180000|2021-10-20 01:09:40|86327.1|86277.1|86321.4|86271.4|86327.1|86277.1|86319.3|86269.3|40
1634692190000|2021-10-20 01:09:50|86320.5|86270.5|86327.7|86277.7|86328|86278|86319.9|86269.9|63
1634692200000|2021-10-20 01:10:00|86324.7|86274.7|86318.1|86268.1|86328|86278|86315.1|86265.1|52
1634692210000|2021-10-20 01:10:10|86318.6|86268.6|86316.7|86266.7|86320.5|86270.5|86314.4|86264.4|55
1634692220000|2021-10-20 01:10:20|86313.7|86263.7|86316.9|86266.9|86318|86268|86313.7|86263.7|49
1634692230000|2021-10-20 01:10:30|86317|86267|86317.1|86267.1|86318.9|86268.9|86314.7|86264.7|46
1634692240000|2021-10-20 01:10:40|86317.2|86267.2|86315.5|86265.5|86322|86272|86315.5|86265.5|32
1634692250000|2021-10-20 01:10:50|86318.5|86268.5|86315.8|86265.8|86320.9|86270.9|86314|86264|52
1634692260000|2021-10-20 01:11:00|86317.3|86267.3|86313.2|86263.2|86322.2|86272.2|86310.7|86260.7|49
1634692270000|2021-10-20 01:11:10|86318.5|86268.5|86310.9|86260.9|86318.9|86268.9|86308.5|86258.5|49
1634692280000|2021-10-20 01:11:20|86311.6|86261.6|86312.5|86262.5|86314.4|86264.4|86309.2|86259.2|46
1634692290000|2021-10-20 01:11:30|86311.9|86261.9|86310.5|86260.5|86312.1|86262.1|86309.2|86259.2|28
1634692300000|2021-10-20 01:11:40|86310.1|86260.1|86304.1|86254.1|86311.9|86261.9|86303.5|86253.5|52
1634692310000|2021-10-20 01:11:50|86304.6|86254.6|86293.3|86243.3|86305.1|86255.1|86293.3|86243.3|63
1634692320000|2021-10-20 01:12:00|86294.6|86244.6|86297.7|86247.7|86297.7|86247.7|86293.5|86243.5|39
1634692330000|2021-10-20 01:12:10|86297|86247|86295.9|86245.9|86302.3|86252.3|86295.4|86245.4|65
1634692340000|2021-10-20 01:12:20|86297.3|86247.3|86298.9|86248.9|86298.9|86248.9|86296|86246|47
1634692350000|2021-10-20 01:12:30|86298.6|86248.6|86298.1|86248.1|86300|86250|86296|86246|55
1634692360000|2021-10-20 01:12:40|86297.7|86247.7|86291.3|86241.3|86298.2|86248.2|86287.4|86237.4|49
1634692370000|2021-10-20 01:12:50|86289.9|86239.9|86288.2|86238.2|86290.8|86240.8|86286.4|86236.4|59
1634692380000|2021-10-20 01:13:00|86288.1|86238.1|86289|86239|86291.1|86241.1|86286.4|86236.4|54
1634692390000|2021-10-20 01:13:10|86288.9|86238.9|86290.3|86240.3|86290.5|86240.5|86287.1|86237.1|36
1634692400000|2021-10-20 01:13:20|86290|86240|86287.7|86237.7|86290.4|86240.4|86284.5|86234.5|48
1634692410000|2021-10-20 01:13:30|86286.2|86236.2|86286.6|86236.6|86286.7|86236.7|86284.5|86234.5|31
1634692420000|2021-10-20 01:13:40|86286.7|86236.7|86282.4|86232.4|86286.7|86236.7|86281.5|86231.5|43
1634692430000|2021-10-20 01:13:50|86282.7|86232.7|86281.2|86231.2|86282.7|86232.7|86277.1|86227.1|30
1634692440000|2021-10-20 01:14:00|86281.3|86231.3|86285.2|86235.2|86286.1|86236.1|86279.9|86229.9|61
1634692450000|2021-10-20 01:14:10|86285.1|86235.1|86285.5|86235.5|86286|86236|86283.7|86233.7|43
1634692460000|2021-10-20 01:14:20|86285.6|86235.6|86288.1|86238.1|86288.4|86238.4|86284.4|86234.4|38
1634692470000|2021-10-20 01:14:30|86288.2|86238.2|86287.8|86237.8|86289.9|86239.9|86286.2|86236.2|28
1634692480000|2021-10-20 01:14:40|86287.7|86237.7|86290|86240|86290|86240|86287.5|86237.5|27
1634692490000|2021-10-20 01:14:50|86291.8|86241.8|86292.9|86242.9|86297.1|86247.1|86291.8|86241.8|53
1634692500000|2021-10-20 01:15:00|86293|86243|86294|86244|86297.5|86247.5|86289.5|86239.5|58
1634692510000|2021-10-20 01:15:10|86294.3|86244.3|86292.2|86242.2|86298|86248|86290.1|86240.1|58
1634692520000|2021-10-20 01:15:20|86292.9|86242.9|86297.5|86247.5|86298.4|86248.4|86289.3|86239.3|43
1634692530000|2021-10-20 01:15:30|86297.2|86247.2|86299.1|86249.1|86299.8|86249.8|86292.3|86242.3|38
1634692540000|2021-10-20 01:15:40|86299.3|86249.3|86297.7|86247.7|86299.8|86249.8|86294.9|86244.9|47
1634692550000|2021-10-20 01:15:50|86297.8|86247.8|86296|86246|86301.9|86251.9|86296|86246|60
1634692560000|2021-10-20 01:16:00|86295.3|86245.3|86295.5|86245.5|86296.2|86246.2|86292.8|86242.8|44
1634692570000|2021-10-20 01:16:10|86296.3|86246.3|86295.5|86245.5|86296.3|86246.3|86293.2|86243.2|33
1634692580000|2021-10-20 01:16:20|86294.6|86244.6|86283.8|86233.8|86295|86245|86283|86233|51
1634692590000|2021-10-20 01:16:30|86283.1|86233.1|86284.7|86234.7|86286.4|86236.4|86282.3|86232.3|45
1634692600000|2021-10-20 01:16:40|86286.1|86236.1|86282.6|86232.6|86287|86237|86282|86232|38
1634692610000|2021-10-20 01:16:50|86282.4|86232.4|86279.8|86229.8|86282.8|86232.8|86279|86229|36
1634692620000|2021-10-20 01:17:00|86280.2|86230.2|86282.4|86232.4|86282.5|86232.5|86278.4|86228.4|47
1634692630000|2021-10-20 01:17:10|86282.1|86232.1|86281|86231|86282.2|86232.2|86280.2|86230.2|40
1634692640000|2021-10-20 01:17:20|86281.2|86231.2|86285.6|86235.6|86286.1|86236.1|86281.1|86231.1|58
1634692650000|2021-10-20 01:17:30|86285.1|86235.1|86286.1|86236.1|86287.7|86237.7|86283.4|86233.4|38
1634692660000|2021-10-20 01:17:40|86287|86237|86286.1|86236.1|86287.5|86237.5|86284.7|86234.7|34
1634692670000|2021-10-20 01:17:50|86285.3|86235.3|86287.4|86237.4|86287.8|86237.8|86285.3|86235.3|45
1634692680000|2021-10-20 01:18:00|86287.3|86237.3|86280.4|86230.4|86287.3|86237.3|86278.2|86228.2|53
1634692690000|2021-10-20 01:18:10|86280.8|86230.8|86292.4|86242.4|86292.4|86242.4|86278.4|86228.4|66
1634692700000|2021-10-20 01:18:20|86292|86242|86295|86245|86296|86246|86292|86242|54
1634692710000|2021-10-20 01:18:30|86294.6|86244.6|86294.8|86244.8|86295.1|86245.1|86292.5|86242.5|33
1634692720000|2021-10-20 01:18:40|86294.1|86244.1|86292.8|86242.8|86294.8|86244.8|86291.8|86241.8|53
1634692730000|2021-10-20 01:18:50|86293|86243|86294.1|86244.1|86296.4|86246.4|86289.2|86239.2|41
1634692740000|2021-10-20 01:19:00|86294.3|86244.3|86286.3|86236.3|86297.8|86247.8|86283.4|86233.4|53
1634692750000|2021-10-20 01:19:10|86286.4|86236.4|86286.4|86236.4|86287.1|86237.1|86284.9|86234.9|39
1634692760000|2021-10-20 01:19:20|86285.6|86235.6|86280.2|86230.2|86286.9|86236.9|86275.1|86225.1|44
1634692770000|2021-10-20 01:19:30|86279.8|86229.8|86275.8|86225.8|86281.5|86231.5|86275.3|86225.3|38
1634692780000|2021-10-20 01:19:40|86276.5|86226.5|86274|86224|86279|86229|86273.4|86223.4|35
1634692790000|2021-10-20 01:19:50|86273.9|86223.9|86275|86225|86276|86226|86273.2|86223.2|29
1634692800000|2021-10-20 01:20:00|86274.8|86224.8|86268.5|86218.5|86275.5|86225.5|86265.5|86215.5|56
1634692810000|2021-10-20 01:20:10|86268|86218|86253.5|86203.5|86269.8|86219.8|86252|86202|60
1634692820000|2021-10-20 01:20:20|86253.3|86203.3|86247.3|86197.3|86254.8|86204.8|86245.9|86195.9|49
1634692830000|2021-10-20 01:20:30|86248.5|86198.5|86252.1|86202.1|86252.1|86202.1|86246.7|86196.7|51
1634692840000|2021-10-20 01:20:40|86251.3|86201.3|86254.6|86204.6|86255|86205|86250.2|86200.2|36
1634692850000|2021-10-20 01:20:50|86254.3|86204.3|86251.5|86201.5|86254.5|86204.5|86250|86200|33
1634692860000|2021-10-20 01:21:00|86251.7|86201.7|86254.2|86204.2|86254.2|86204.2|86250.6|86200.6|37
1634692870000|2021-10-20 01:21:10|86254.1|86204.1|86246.3|86196.3|86254.1|86204.1|86245.3|86195.3|52
1634692880000|2021-10-20 01:21:20|86246.2|86196.2|86246.4|86196.4|86247.1|86197.1|86245.4|86195.4|41
1634692890000|2021-10-20 01:21:30|86245.8|86195.8|86249.6|86199.6|86250.8|86200.8|86245.7|86195.7|37
1634692900000|2021-10-20 01:21:40|86249.7|86199.7|86249.2|86199.2|86252|86202|86248.7|86198.7|31
1634692910000|2021-10-20 01:21:50|86249.3|86199.3|86246.5|86196.5|86249.3|86199.3|86246|86196|29
1634692920000|2021-10-20 01:22:00|86246.4|86196.4|86245|86195|86246.4|86196.4|86244.9|86194.9|18
1634692930000|2021-10-20 01:22:10|86245.2|86195.2|86244.3|86194.3|86247.3|86197.3|86243.1|86193.1|35
1634692940000|2021-10-20 01:22:20|86244.1|86194.1|86244.4|86194.4|86245.1|86195.1|86243|86193|24
1634692950000|2021-10-20 01:22:30|86244.6|86194.6|86245.1|86195.1|86245.1|86195.1|86242.9|86192.9|18
1634692960000|2021-10-20 01:22:40|86245.5|86195.5|86246|86196|86246.5|86196.5|86245|86195|23
1634692970000|2021-10-20 01:22:50|86246.1|86196.1|86245.9|86195.9|86248.2|86198.2|86244.5|86194.5|28
1634692980000|2021-10-20 01:23:00|86245|86195|86246.5|86196.5|86247.3|86197.3|86245|86195|25
1634692990000|2021-10-20 01:23:10|86247.2|86197.2|86245.3|86195.3|86247.2|86197.2|86245.2|86195.2|21
1634693000000|2021-10-20 01:23:20|86245.7|86195.7|86243.1|86193.1|86245.8|86195.8|86240.6|86190.6|26
1634693010000|2021-10-20 01:23:30|86243|86193|86233.6|86183.6|86243.6|86193.6|86233.4|86183.4|50
1634693020000|2021-10-20 01:23:40|86233.5|86183.5|86234.5|86184.5|86234.7|86184.7|86233.2|86183.2|49
1634693030000|2021-10-20 01:23:50|86234.4|86184.4|86236.8|86186.8|86237.2|86187.2|86233.4|86183.4|34
1634693040000|2021-10-20 01:24:00|86237|86187|86235.8|86185.8|86237.5|86187.5|86235.8|86185.8|38
1634693050000|2021-10-20 01:24:10|86233.9|86183.9|86232.8|86182.8|86233.9|86183.9|86230.1|86180.1|49
1634693060000|2021-10-20 01:24:20|86232.5|86182.5|86231.7|86181.7|86232.7|86182.7|86231.3|86181.3|23
1634693070000|2021-10-20 01:24:30|86232.5|86182.5|86233.9|86183.9|86234.1|86184.1|86231.5|86181.5|27
1634693080000|2021-10-20 01:24:40|86235.3|86185.3|86237.5|86187.5|86237.7|86187.7|86233.4|86183.4|34
1634693090000|2021-10-20 01:24:50|86237.9|86187.9|86228.5|86178.5|86238.4|86188.4|86225.8|86175.8|62
1634693100000|2021-10-20 01:25:00|86228.6|86178.6|86233.1|86183.1|86234|86184|86228.2|86178.2|50
1634693110000|2021-10-20 01:25:10|86233.2|86183.2|86240.8|86190.8|86246.2|86196.2|86233.2|86183.2|60
1634693120000|2021-10-20 01:25:20|86243|86193|86247.1|86197.1|86248|86198|86242.2|86192.2|62
1634693130000|2021-10-20 01:25:30|86246.6|86196.6|86252.5|86202.5|86253.5|86203.5|86246.6|86196.6|43
1634693140000|2021-10-20 01:25:40|86251.6|86201.6|86252.2|86202.2|86253.8|86203.8|86250|86200|46
1634693150000|2021-10-20 01:25:50|86252.5|86202.5|86250.7|86200.7|86256.6|86206.6|86249.4|86199.4|44
1634693160000|2021-10-20 01:26:00|86252.1|86202.1|86251|86201|86255.8|86205.8|86250.9|86200.9|43
1634693170000|2021-10-20 01:26:10|86251.8|86201.8|86253|86203|86253.5|86203.5|86250.5|86200.5|45
1634693180000|2021-10-20 01:26:20|86253.3|86203.3|86255.1|86205.1|86256.4|86206.4|86253.1|86203.1|48
1634693190000|2021-10-20 01:26:30|86256.8|86206.8|86256.1|86206.1|86258|86208|86253.1|86203.1|40
1634693200000|2021-10-20 01:26:40|86255.9|86205.9|86255.9|86205.9|86258.7|86208.7|86255.5|86205.5|37
1634693210000|2021-10-20 01:26:50|86255.8|86205.8|86263.4|86213.4|86263.9|86213.9|86255.5|86205.5|43
1634693220000|2021-10-20 01:27:00|86263|86213|86260.2|86210.2|86263.6|86213.6|86259.7|86209.7|53
1634693230000|2021-10-20 01:27:10|86260.1|86210.1|86258.2|86208.2|86260.1|86210.1|86253.5|86203.5|60
1634693240000|2021-10-20 01:27:20|86258.1|86208.1|86264.1|86214.1|86268.7|86218.7|86256.3|86206.3|60
1634693250000|2021-10-20 01:27:30|86264|86214|86264.1|86214.1|86266.2|86216.2|86258.4|86208.4|62
1634693260000|2021-10-20 01:27:40|86263.3|86213.3|86257.5|86207.5|86263.3|86213.3|86253.4|86203.4|52
1634693270000|2021-10-20 01:27:50|86256|86206|86252|86202|86256|86206|86252|86202|37
1634693280000|2021-10-20 01:28:00|86251.7|86201.7|86260.4|86210.4|86260.4|86210.4|86251.7|86201.7|47
1634693290000|2021-10-20 01:28:10|86260|86210|86264.3|86214.3|86264.8|86214.8|86260|86210|36
1634693300000|2021-10-20 01:28:20|86265.3|86215.3|86263.8|86213.8|86265.5|86215.5|86262.2|86212.2|41
1634693310000|2021-10-20 01:28:30|86263.9|86213.9|86256.9|86206.9|86264.3|86214.3|86255.3|86205.3|41
1634693320000|2021-10-20 01:28:40|86256.8|86206.8|86249.2|86199.2|86257.4|86207.4|86248.4|86198.4|42
1634693330000|2021-10-20 01:28:50|86248.5|86198.5|86252.3|86202.3|86253.5|86203.5|86246.7|86196.7|66
1634693340000|2021-10-20 01:29:00|86252|86202|86255.1|86205.1|86255.4|86205.4|86251.5|86201.5|34
1634693350000|2021-10-20 01:29:10|86255.3|86205.3|86260.4|86210.4|86260.6|86210.6|86254.8|86204.8|45
1634693360000|2021-10-20 01:29:20|86260.3|86210.3|86255.8|86205.8|86260.4|86210.4|86254.2|86204.2|46
1634693370000|2021-10-20 01:29:30|86254.7|86204.7|86252.9|86202.9|86256.9|86206.9|86252|86202|55
1634693380000|2021-10-20 01:29:40|86252.7|86202.7|86244.9|86194.9|86253.3|86203.3|86244|86194|50
1634693390000|2021-10-20 01:29:50|86246.1|86196.1|86244.8|86194.8|86248|86198|86244.6|86194.6|48
1634693400000|2021-10-20 01:30:00|86244.7|86194.7|86244.8|86194.8|86245.7|86195.7|86244|86194|48
1634693410000|2021-10-20 01:30:10|86245|86195|86245.2|86195.2|86246.1|86196.1|86244.2|86194.2|34
1634693420000|2021-10-20 01:30:20|86244.6|86194.6|86236.8|86186.8|86244.6|86194.6|86235.7|86185.7|54
1634693430000|2021-10-20 01:30:30|86237|86187|86241.5|86191.5|86251.2|86201.2|86229.4|86179.4|59
1634693440000|2021-10-20 01:30:40|86240.3|86190.3|86237.8|86187.8|86240.7|86190.7|86237.5|86187.5|50
1634693450000|2021-10-20 01:30:50|86237.5|86187.5|86241.9|86191.9|86242.3|86192.3|86236.3|86186.3|45
1634693460000|2021-10-20 01:31:00|86238.7|86188.7|86236.6|86186.6|86240.4|86190.4|86230.7|86180.7|56
1634693470000|2021-10-20 01:31:10|86236.9|86186.9|86234.5|86184.5|86237.3|86187.3|86234.5|86184.5|42
1634693480000|2021-10-20 01:31:20|86234.9|86184.9|86242.6|86192.6|86244.7|86194.7|86234.9|86184.9|51
1634693490000|2021-10-20 01:31:30|86244.1|86194.1|86241.4|86191.4|86244.1|86194.1|86240.4|86190.4|46
1634693500000|2021-10-20 01:31:40|86241.5|86191.5|86244.2|86194.2|86245.2|86195.2|86241.3|86191.3|48
1634693510000|2021-10-20 01:31:50|86244.1|86194.1|86255.9|86205.9|86256|86206|86244|86194|68
1634693520000|2021-10-20 01:32:00|86255.6|86205.6|86259.4|86209.4|86263.8|86213.8|86254.3|86204.3|66
1634693530000|2021-10-20 01:32:10|86261.1|86211.1|86258.7|86208.7|86262|86212|86257.7|86207.7|51
1634693540000|2021-10-20 01:32:20|86258.9|86208.9|86267.2|86217.2|86268.8|86218.8|86256.7|86206.7|52
1634693550000|2021-10-20 01:32:30|86267.1|86217.1|86265.3|86215.3|86267.6|86217.6|86264.9|86214.9|38
1634693560000|2021-10-20 01:32:40|86263.1|86213.1|86257.8|86207.8|86264.7|86214.7|86257.8|86207.8|46
1634693570000|2021-10-20 01:32:50|86256.9|86206.9|86261.3|86211.3|86261.3|86211.3|86256.9|86206.9|51
1634693580000|2021-10-20 01:33:00|86261.4|86211.4|86263.1|86213.1|86264|86214|86260.4|86210.4|50
1634693590000|2021-10-20 01:33:10|86263.2|86213.2|86262.2|86212.2|86263.6|86213.6|86261.6|86211.6|48
1634693600000|2021-10-20 01:33:20|86262.3|86212.3|86254.6|86204.6|86262.3|86212.3|86253.7|86203.7|44
1634693610000|2021-10-20 01:33:30|86253.7|86203.7|86249.8|86199.8|86254.3|86204.3|86246.1|86196.1|46
1634693620000|2021-10-20 01:33:40|86250|86200|86256.7|86206.7|86256.8|86206.8|86247.6|86197.6|43
1634693630000|2021-10-20 01:33:50|86256.6|86206.6|86255.1|86205.1|86256.9|86206.9|86254.8|86204.8|36
1634693640000|2021-10-20 01:34:00|86255.4|86205.4|86255.4|86205.4|86256|86206|86254.4|86204.4|33
1634693650000|2021-10-20 01:34:10|86255.7|86205.7|86254.9|86204.9|86256|86206|86254.4|86204.4|42
1634693660000|2021-10-20 01:34:20|86254.7|86204.7|86253.4|86203.4|86255.3|86205.3|86252.8|86202.8|34
1634693670000|2021-10-20 01:34:30|86253.3|86203.3|86252.9|86202.9|86254|86204|86250.3|86200.3|40
1634693680000|2021-10-20 01:34:40|86252.2|86202.2|86253.2|86203.2|86253.4|86203.4|86252.2|86202.2|43
1634693690000|2021-10-20 01:34:50|86253.3|86203.3|86252.5|86202.5|86254.1|86204.1|86250.8|86200.8|38
1634693700000|2021-10-20 01:35:00|86251.9|86201.9|86253|86203|86253|86203|86250.4|86200.4|43
1634693710000|2021-10-20 01:35:10|86252.8|86202.8|86250.4|86200.4|86256.1|86206.1|86249.6|86199.6|56
1634693720000|2021-10-20 01:35:20|86250.2|86200.2|86248|86198|86251|86201|86247|86197|40
1634693730000|2021-10-20 01:35:30|86247.8|86197.8|86249.1|86199.1|86249.1|86199.1|86246.4|86196.4|34
1634693740000|2021-10-20 01:35:40|86248.8|86198.8|86251.1|86201.1|86251.1|86201.1|86248.6|86198.6|32
1634693750000|2021-10-20 01:35:50|86251.4|86201.4|86251.7|86201.7|86253.8|86203.8|86249.8|86199.8|50
1634693760000|2021-10-20 01:36:00|86251.9|86201.9|86250.4|86200.4|86251.9|86201.9|86250|86200|43
1634693770000|2021-10-20 01:36:10|86250.5|86200.5|86254.9|86204.9|86255.2|86205.2|86250.4|86200.4|49
1634693780000|2021-10-20 01:36:20|86254.3|86204.3|86256|86206|86258.5|86208.5|86251.4|86201.4|55
1634693790000|2021-10-20 01:36:30|86255.9|86205.9|86257.2|86207.2|86262.2|86212.2|86255.9|86205.9|46
1634693800000|2021-10-20 01:36:40|86257.6|86207.6|86260.6|86210.6|86261.4|86211.4|86256.8|86206.8|50
1634693810000|2021-10-20 01:36:50|86260.1|86210.1|86260.2|86210.2|86262.3|86212.3|86259.8|86209.8|25
1634693820000|2021-10-20 01:37:00|86260.3|86210.3|86263.4|86213.4|86264.6|86214.6|86257.8|86207.8|46
1634693830000|2021-10-20 01:37:10|86263.5|86213.5|86263|86213|86266.1|86216.1|86261.8|86211.8|55
1634693840000|2021-10-20 01:37:20|86262.7|86212.7|86259.8|86209.8|86265.9|86215.9|86258.7|86208.7|45
1634693850000|2021-10-20 01:37:30|86259.6|86209.6|86252.7|86202.7|86259.6|86209.6|86251.2|86201.2|38
1634693860000|2021-10-20 01:37:40|86252.5|86202.5|86249.1|86199.1|86252.7|86202.7|86248.5|86198.5|36
1634693870000|2021-10-20 01:37:50|86249.2|86199.2|86246|86196|86250|86200|86245.8|86195.8|56
1634693880000|2021-10-20 01:38:00|86246.1|86196.1|86249|86199|86249.7|86199.7|86246|86196|46
1634693890000|2021-10-20 01:38:10|86248.7|86198.7|86249.5|86199.5|86250.2|86200.2|86243.8|86193.8|48
1634693900000|2021-10-20 01:38:20|86249.9|86199.9|86243|86193|86251.9|86201.9|86243|86193|57
1634693910000|2021-10-20 01:38:30|86243.1|86193.1|86239.1|86189.1|86244.1|86194.1|86238.1|86188.1|34
1634693920000|2021-10-20 01:38:40|86238.9|86188.9|86235.4|86185.4|86243.6|86193.6|86234.5|86184.5|65
1634693930000|2021-10-20 01:38:50|86235.1|86185.1|86236.9|86186.9|86236.9|86186.9|86232|86182|55
1634693940000|2021-10-20 01:39:00|86236.2|86186.2|86242|86192|86242.7|86192.7|86233.7|86183.7|64
1634693950000|2021-10-20 01:39:10|86241.4|86191.4|86241.3|86191.3|86242.2|86192.2|86239.6|86189.6|37
1634693960000|2021-10-20 01:39:20|86241.5|86191.5|86243.7|86193.7|86244.2|86194.2|86241.1|86191.1|40
1634693970000|2021-10-20 01:39:30|86243.6|86193.6|86251.1|86201.1|86251.1|86201.1|86242.5|86192.5|38
1634693980000|2021-10-20 01:39:40|86255.7|86205.7|86258.2|86208.2|86263.4|86213.4|86255.7|86205.7|61
1634693990000|2021-10-20 01:39:50|86257.6|86207.6|86253.7|86203.7|86258.2|86208.2|86252.7|86202.7|52
1634694000000|2021-10-20 01:40:00|86252.2|86202.2|86251.8|86201.8|86254.6|86204.6|86247.7|86197.7|51
1634694010000|2021-10-20 01:40:10|86251.6|86201.6|86251.1|86201.1|86252|86202|86250.1|86200.1|46
1634694020000|2021-10-20 01:40:20|86251.2|86201.2|86251.7|86201.7|86253.5|86203.5|86251.2|86201.2|38
1634694030000|2021-10-20 01:40:30|86251.6|86201.6|86252.5|86202.5|86252.6|86202.6|86247.9|86197.9|45
1634694040000|2021-10-20 01:40:40|86254.4|86204.4|86257|86207|86261.2|86211.2|86254.2|86204.2|61
1634694050000|2021-10-20 01:40:50|86256.9|86206.9|86260.5|86210.5|86261.2|86211.2|86256.7|86206.7|63
1634694060000|2021-10-20 01:41:00|86260.4|86210.4|86264.9|86214.9|86265.2|86215.2|86260.1|86210.1|45
1634694070000|2021-10-20 01:41:10|86265|86215|86260.9|86210.9|86265.7|86215.7|86260.1|86210.1|55
1634694080000|2021-10-20 01:41:20|86260.6|86210.6|86258|86208|86261.9|86211.9|86256.9|86206.9|51
1634694090000|2021-10-20 01:41:30|86258.1|86208.1|86257.2|86207.2|86258.3|86208.3|86256.8|86206.8|39
1634694100000|2021-10-20 01:41:40|86257.3|86207.3|86255.8|86205.8|86258.9|86208.9|86254.9|86204.9|47
1634694110000|2021-10-20 01:41:50|86255.9|86205.9|86257.1|86207.1|86257.1|86207.1|86255.5|86205.5|26
1634694120000|2021-10-20 01:42:00|86256.9|86206.9|86252.1|86202.1|86258.2|86208.2|86252.1|86202.1|46
1634694130000|2021-10-20 01:42:10|86252.2|86202.2|86250.8|86200.8|86252.8|86202.8|86248|86198|43
1634694140000|2021-10-20 01:42:20|86250.7|86200.7|86252.9|86202.9|86253|86203|86250.2|86200.2|36
1634694150000|2021-10-20 01:42:30|86252.6|86202.6|86254.3|86204.3|86254.7|86204.7|86251.8|86201.8|42
1634694160000|2021-10-20 01:42:40|86254.2|86204.2|86260.5|86210.5|86261.1|86211.1|86254.2|86204.2|49
1634694170000|2021-10-20 01:42:50|86260.6|86210.6|86261.5|86211.5|86262.5|86212.5|86260.1|86210.1|37
1634694180000|2021-10-20 01:43:00|86261.4|86211.4|86253.5|86203.5|86262.7|86212.7|86252.9|86202.9|52
1634694190000|2021-10-20 01:43:10|86253.6|86203.6|86253.9|86203.9|86254.8|86204.8|86253.3|86203.3|37
1634694200000|2021-10-20 01:43:20|86254.1|86204.1|86251.7|86201.7|86254.1|86204.1|86251.6|86201.6|25
1634694210000|2021-10-20 01:43:30|86251.6|86201.6|86254.5|86204.5|86254.5|86204.5|86251.6|86201.6|28
1634694220000|2021-10-20 01:43:40|86254.8|86204.8|86254.7|86204.7|86255.1|86205.1|86254.5|86204.5|28
1634694230000|2021-10-20 01:43:50|86254.8|86204.8|86260|86210|86260.6|86210.6|86254.5|86204.5|32
1634694240000|2021-10-20 01:44:00|86259.9|86209.9|86265.1|86215.1|86265.7|86215.7|86259.9|86209.9|44
1634694250000|2021-10-20 01:44:10|86265.2|86215.2|86269.8|86219.8|86270|86220|86264.2|86214.2|43
1634694260000|2021-10-20 01:44:20|86269.6|86219.6|86266.2|86216.2|86269.6|86219.6|86264.9|86214.9|37
1634694270000|2021-10-20 01:44:30|86265.8|86215.8|86266.9|86216.9|86267.2|86217.2|86265.8|86215.8|29
1634694280000|2021-10-20 01:44:40|86267.3|86217.3|86263|86213|86267.7|86217.7|86259.7|86209.7|34
1634694290000|2021-10-20 01:44:50|86264|86214|86260.8|86210.8|86264.6|86214.6|86259.7|86209.7|32
1634694300000|2021-10-20 01:45:00|86260.7|86210.7|86270.7|86220.7|86271.2|86221.2|86260.7|86210.7|61
1634694310000|2021-10-20 01:45:10|86270.9|86220.9|86266.6|86216.6|86271.5|86221.5|86266.6|86216.6|56
1634694320000|2021-10-20 01:45:20|86264.1|86214.1|86266.2|86216.2|86267|86217|86262.8|86212.8|55
1634694330000|2021-10-20 01:45:30|86266.5|86216.5|86263|86213|86266.9|86216.9|86263|86213|35
1634694340000|2021-10-20 01:45:40|86263.1|86213.1|86264.4|86214.4|86264.9|86214.9|86261.8|86211.8|54
1634694350000|2021-10-20 01:45:50|86264.2|86214.2|86269|86219|86269.6|86219.6|86264.2|86214.2|43
1634694360000|2021-10-20 01:46:00|86269.1|86219.1|86270.8|86220.8|86270.8|86220.8|86267.8|86217.8|44
1634694370000|2021-10-20 01:46:10|86271.3|86221.3|86273.5|86223.5|86275.3|86225.3|86269.7|86219.7|41
1634694380000|2021-10-20 01:46:20|86273.6|86223.6|86281|86231|86281.2|86231.2|86273.6|86223.6|55
1634694390000|2021-10-20 01:46:30|86281.2|86231.2|86285.6|86235.6|86285.6|86235.6|86281.2|86231.2|40
1634694400000|2021-10-20 01:46:40|86285.9|86235.9|86278|86228|86286.5|86236.5|86277.6|86227.6|54
1634694410000|2021-10-20 01:46:50|86277.6|86227.6|86278.2|86228.2|86280|86230|86276.4|86226.4|60
1634694420000|2021-10-20 01:47:00|86278.5|86228.5|86289.8|86239.8|86289.8|86239.8|86277.8|86227.8|48
1634694430000|2021-10-20 01:47:10|86290.3|86240.3|86293.4|86243.4|86298.6|86248.6|86290.1|86240.1|52
1634694440000|2021-10-20 01:47:20|86293.5|86243.5|86287|86237|86294.3|86244.3|86286.5|86236.5|37
1634694450000|2021-10-20 01:47:30|86287.1|86237.1|86282.4|86232.4|86287.8|86237.8|86281.2|86231.2|50
1634694460000|2021-10-20 01:47:40|86281.3|86231.3|86273.7|86223.7|86284|86234|86273.6|86223.6|53
1634694470000|2021-10-20 01:47:50|86274.9|86224.9|86274.9|86224.9|86274.9|86224.9|86273.3|86223.3|33
1634694480000|2021-10-20 01:48:00|86276.5|86226.5|86275.6|86225.6|86280.5|86230.5|86273.4|86223.4|59
1634694490000|2021-10-20 01:48:10|86275.2|86225.2|86274.2|86224.2|86277|86227|86271.3|86221.3|46
1634694500000|2021-10-20 01:48:20|86273.6|86223.6|86277|86227|86278|86228|86273.6|86223.6|42
1634694510000|2021-10-20 01:48:30|86276.2|86226.2|86271.8|86221.8|86276.2|86226.2|86271.6|86221.6|55
1634694520000|2021-10-20 01:48:40|86271.9|86221.9|86276|86226|86276.5|86226.5|86271.3|86221.3|34
1634694530000|2021-10-20 01:48:50|86275.9|86225.9|86278.6|86228.6|86278.6|86228.6|86275.7|86225.7|26
1634694540000|2021-10-20 01:49:00|86278.5|86228.5|86294.5|86244.5|86296.1|86246.1|86278.5|86228.5|57
1634694550000|2021-10-20 01:49:10|86294|86244|86286|86236|86294.6|86244.6|86285.3|86235.3|46
1634694560000|2021-10-20 01:49:20|86285.9|86235.9|86283.3|86233.3|86285.9|86235.9|86283.3|86233.3|29
1634694570000|2021-10-20 01:49:30|86284.1|86234.1|86276.6|86226.6|86285|86235|86275.5|86225.5|47
1634694580000|2021-10-20 01:49:40|86276|86226|86281.3|86231.3|86281.4|86231.4|86274.2|86224.2|45
1634694590000|2021-10-20 01:49:50|86281.1|86231.1|86274.1|86224.1|86281.1|86231.1|86271.5|86221.5|59
1634694600000|2021-10-20 01:50:00|86274|86224|86276.5|86226.5|86276.5|86226.5|86273.7|86223.7|41
1634694610000|2021-10-20 01:50:10|86276.6|86226.6|86272|86222|86278.4|86228.4|86272|86222|39
1634694620000|2021-10-20 01:50:20|86271.9|86221.9|86264.3|86214.3|86272.2|86222.2|86263.8|86213.8|38
1634694630000|2021-10-20 01:50:30|86264.8|86214.8|86263.4|86213.4|86265.2|86215.2|86263.4|86213.4|38
1634694640000|2021-10-20 01:50:40|86263.2|86213.2|86260.5|86210.5|86263.2|86213.2|86259.2|86209.2|46
1634694650000|2021-10-20 01:50:50|86260.3|86210.3|86262.1|86212.1|86264.8|86214.8|86260.3|86210.3|54
1634694660000|2021-10-20 01:51:00|86262.2|86212.2|86256.4|86206.4|86262.7|86212.7|86253|86203|49
1634694670000|2021-10-20 01:51:10|86255.8|86205.8|86269.8|86219.8|86269.8|86219.8|86254.9|86204.9|57
1634694680000|2021-10-20 01:51:20|86269.7|86219.7|86268.5|86218.5|86270.1|86220.1|86267.6|86217.6|41
1634694690000|2021-10-20 01:51:30|86268.4|86218.4|86269.7|86219.7|86270.2|86220.2|86267.6|86217.6|28
1634694700000|2021-10-20 01:51:40|86269.5|86219.5|86274.6|86224.6|86274.6|86224.6|86269.5|86219.5|41
1634694710000|2021-10-20 01:51:50|86273.2|86223.2|86269.5|86219.5|86276.4|86226.4|86269.5|86219.5|47
1634694720000|2021-10-20 01:52:00|86269.1|86219.1|86272.7|86222.7|86273.2|86223.2|86268.8|86218.8|44
1634694730000|2021-10-20 01:52:10|86274.4|86224.4|86277.2|86227.2|86277.4|86227.4|86274.4|86224.4|51
1634694740000|2021-10-20 01:52:20|86276.5|86226.5|86276.2|86226.2|86277.5|86227.5|86275|86225|43
1634694750000|2021-10-20 01:52:30|86276.4|86226.4|86275.8|86225.8|86276.8|86226.8|86272.9|86222.9|56
1634694760000|2021-10-20 01:52:40|86275.9|86225.9|86278.9|86228.9|86280|86230|86275.8|86225.8|51
1634694770000|2021-10-20 01:52:50|86277.6|86227.6|86278.5|86228.5|86281|86231|86277|86227|56
1634694780000|2021-10-20 01:53:00|86277.8|86227.8|86272.2|86222.2|86277.8|86227.8|86271|86221|23
1634694790000|2021-10-20 01:53:10|86271.6|86221.6|86271.9|86221.9|86272.7|86222.7|86271.1|86221.1|21
1634694800000|2021-10-20 01:53:20|86272.1|86222.1|86270.3|86220.3|86272.2|86222.2|86270|86220|18
1634694810000|2021-10-20 01:53:30|86270.6|86220.6|86266.1|86216.1|86270.8|86220.8|86265.9|86215.9|39
1634694820000|2021-10-20 01:53:40|86263.7|86213.7|86256.3|86206.3|86263.7|86213.7|86255.4|86205.4|52
1634694830000|2021-10-20 01:53:50|86250.3|86200.3|86251.8|86201.8|86252.1|86202.1|86248.1|86198.1|43
1634694840000|2021-10-20 01:54:00|86251.7|86201.7|86258.5|86208.5|86258.5|86208.5|86251.4|86201.4|42
1634694850000|2021-10-20 01:54:10|86258.9|86208.9|86260.9|86210.9|86261.2|86211.2|86258.8|86208.8|27
1634694860000|2021-10-20 01:54:20|86262.3|86212.3|86267.8|86217.8|86267.8|86217.8|86261.6|86211.6|50
1634694870000|2021-10-20 01:54:30|86269.1|86219.1|86270.7|86220.7|86275.7|86225.7|86269.1|86219.1|59
1634694880000|2021-10-20 01:54:40|86269.5|86219.5|86272.3|86222.3|86274.2|86224.2|86269.4|86219.4|42
1634694890000|2021-10-20 01:54:50|86272.2|86222.2|86270.9|86220.9|86272.6|86222.6|86270.9|86220.9|27
1634694900000|2021-10-20 01:55:00|86271|86221|86275|86225|86275.9|86225.9|86270.9|86220.9|46
1634694910000|2021-10-20 01:55:10|86274.8|86224.8|86273|86223|86275.6|86225.6|86271.5|86221.5|25
1634694920000|2021-10-20 01:55:20|86272.9|86222.9|86275.2|86225.2|86276.4|86226.4|86272.2|86222.2|44
1634694930000|2021-10-20 01:55:30|86275.3|86225.3|86276.6|86226.6|86276.7|86226.7|86274.3|86224.3|37
1634694940000|2021-10-20 01:55:40|86276.5|86226.5|86273.7|86223.7|86276.5|86226.5|86272.6|86222.6|32
1634694950000|2021-10-20 01:55:50|86274.5|86224.5|86274.5|86224.5|86276.8|86226.8|86274.5|86224.5|41
1634694960000|2021-10-20 01:56:00|86274.2|86224.2|86277.2|86227.2|86278.1|86228.1|86274.2|86224.2|49
1634694970000|2021-10-20 01:56:10|86277|86227|86278.2|86228.2|86281.2|86231.2|86277|86227|48
1634694980000|2021-10-20 01:56:20|86278.1|86228.1|86267.8|86217.8|86278.7|86228.7|86266.2|86216.2|66
1634694990000|2021-10-20 01:56:30|86268.1|86218.1|86282.9|86232.9|86282.9|86232.9|86267|86217|56
1634695000000|2021-10-20 01:56:40|86284.3|86234.3|86285.4|86235.4|86286.3|86236.3|86280.4|86230.4|41
1634695010000|2021-10-20 01:56:50|86285.2|86235.2|86281.4|86231.4|86286.4|86236.4|86280.7|86230.7|45
1634695020000|2021-10-20 01:57:00|86281.1|86231.1|86270.7|86220.7|86281.3|86231.3|86270.7|86220.7|51
1634695030000|2021-10-20 01:57:10|86269.6|86219.6|86267.3|86217.3|86270.8|86220.8|86264.9|86214.9|61
1634695040000|2021-10-20 01:57:20|86267|86217|86267.2|86217.2|86267.7|86217.7|86266.2|86216.2|46
1634695050000|2021-10-20 01:57:30|86267.7|86217.7|86264.2|86214.2|86268.5|86218.5|86259.6|86209.6|45
1634695060000|2021-10-20 01:57:40|86263.8|86213.8|86273.8|86223.8|86274.7|86224.7|86263.8|86213.8|55
1634695070000|2021-10-20 01:57:50|86274.8|86224.8|86281.6|86231.6|86281.6|86231.6|86273.8|86223.8|36
1634695080000|2021-10-20 01:58:00|86280.5|86230.5|86283.7|86233.7|86283.8|86233.8|86280.3|86230.3|36
1634695090000|2021-10-20 01:58:10|86282.2|86232.2|86280.2|86230.2|86282.7|86232.7|86279.1|86229.1|49
1634695100000|2021-10-20 01:58:20|86280.1|86230.1|86280.3|86230.3|86280.5|86230.5|86279.3|86229.3|39
1634695110000|2021-10-20 01:58:30|86279.5|86229.5|86291.2|86241.2|86292.1|86242.1|86278.7|86228.7|55
1634695120000|2021-10-20 01:58:40|86290.3|86240.3|86290.9|86240.9|86296.4|86246.4|86288.9|86238.9|46
1634695130000|2021-10-20 01:58:50|86290.5|86240.5|86290.5|86240.5|86292.4|86242.4|86290.1|86240.1|28
1634695140000|2021-10-20 01:59:00|86290.3|86240.3|86286.9|86236.9|86291.5|86241.5|86286.6|86236.6|39
1634695150000|2021-10-20 01:59:10|86287|86237|86286.4|86236.4|86287|86237|86286.2|86236.2|26
1634695160000|2021-10-20 01:59:20|86286.6|86236.6|86283|86233|86287.2|86237.2|86281.2|86231.2|33
1634695170000|2021-10-20 01:59:30|86282.9|86232.9|86273.4|86223.4|86283.1|86233.1|86273.3|86223.3|48
1634695180000|2021-10-20 01:59:40|86274.1|86224.1|86268.8|86218.8|86274.1|86224.1|86268.8|86218.8|30
1634695190000|2021-10-20 01:59:50|86270.1|86220.1|86268.1|86218.1|86270.8|86220.8|86267.5|86217.5|41
1634695200000|2021-10-20 02:00:00|86266.9|86216.9|86272.1|86222.1|86272.1|86222.1|86266.9|86216.9|60
1634695210000|2021-10-20 02:00:10|86272.3|86222.3|86273.6|86223.6|86275.1|86225.1|86272.1|86222.1|47
1634695220000|2021-10-20 02:00:20|86273.7|86223.7|86272.8|86222.8|86275.9|86225.9|86270.9|86220.9|63
1634695230000|2021-10-20 02:00:30|86273.2|86223.2|86273.1|86223.1|86275|86225|86272.7|86222.7|42
1634695240000|2021-10-20 02:00:40|86273.3|86223.3|86273.3|86223.3|86274.7|86224.7|86273|86223|31
1634695250000|2021-10-20 02:00:50|86273.4|86223.4|86266.9|86216.9|86274.1|86224.1|86266.9|86216.9|44
1634695260000|2021-10-20 02:01:00|86267.3|86217.3|86267|86217|86268.9|86218.9|86266.6|86216.6|33
1634695270000|2021-10-20 02:01:10|86267.1|86217.1|86264.8|86214.8|86268.1|86218.1|86264|86214|19
1634695280000|2021-10-20 02:01:20|86266.3|86216.3|86264.7|86214.7|86266.3|86216.3|86264|86214|38
1634695290000|2021-10-20 02:01:30|86265.2|86215.2|86266.3|86216.3|86269.2|86219.2|86264.3|86214.3|41
1634695300000|2021-10-20 02:01:40|86266.4|86216.4|86268.4|86218.4|86268.9|86218.9|86266.3|86216.3|32
1634695310000|2021-10-20 02:01:50|86268.9|86218.9|86288.9|86238.9|86288.9|86238.9|86268.8|86218.8|60
1634695320000|2021-10-20 02:02:00|86288.4|86238.4|86286.4|86236.4|86289.5|86239.5|86285.9|86235.9|53
1634695330000|2021-10-20 02:02:10|86286.2|86236.2|86277.4|86227.4|86286.2|86236.2|86277.4|86227.4|50
1634695340000|2021-10-20 02:02:20|86277.2|86227.2|86273|86223|86278.5|86228.5|86273|86223|54
1634695350000|2021-10-20 02:02:30|86273.1|86223.1|86271.3|86221.3|86274|86224|86271|86221|33
1634695360000|2021-10-20 02:02:40|86271.4|86221.4|86267.6|86217.6|86272.7|86222.7|86266.4|86216.4|44
1634695370000|2021-10-20 02:02:50|86268.2|86218.2|86269|86219|86272.3|86222.3|86268|86218|49
1634695380000|2021-10-20 02:03:00|86268.7|86218.7|86267|86217|86268.9|86218.9|86266.3|86216.3|38
1634695390000|2021-10-20 02:03:10|86268|86218|86271.5|86221.5|86271.8|86221.8|86267.7|86217.7|26
1634695400000|2021-10-20 02:03:20|86270.6|86220.6|86266.5|86216.5|86271.3|86221.3|86265.1|86215.1|46
1634695410000|2021-10-20 02:03:30|86266.4|86216.4|86256.2|86206.2|86267|86217|86255.9|86205.9|45
1634695420000|2021-10-20 02:03:40|86256.3|86206.3|86253.5|86203.5|86258.4|86208.4|86251.8|86201.8|47
1634695430000|2021-10-20 02:03:50|86253.3|86203.3|86253.4|86203.4|86255.1|86205.1|86252.7|86202.7|17
1634695440000|2021-10-20 02:04:00|86253.5|86203.5|86253.5|86203.5|86254.4|86204.4|86253.2|86203.2|26
1634695450000|2021-10-20 02:04:10|86253.2|86203.2|86253.6|86203.6|86253.6|86203.6|86252.1|86202.1|27
1634695460000|2021-10-20 02:04:20|86252.8|86202.8|86244.8|86194.8|86253.8|86203.8|86244.2|86194.2|33
1634695470000|2021-10-20 02:04:30|86243.6|86193.6|86244.9|86194.9|86245.2|86195.2|86242.6|86192.6|43
1634695480000|2021-10-20 02:04:40|86244.4|86194.4|86244.3|86194.3|86244.7|86194.7|86241.1|86191.1|36
1634695490000|2021-10-20 02:04:50|86242.8|86192.8|86251.6|86201.6|86252.3|86202.3|86242.8|86192.8|59
1634695500000|2021-10-20 02:05:00|86251.7|86201.7|86249|86199|86252.1|86202.1|86248.8|86198.8|43
1634695510000|2021-10-20 02:05:10|86249.1|86199.1|86254.2|86204.2|86254.2|86204.2|86248.9|86198.9|58
1634695520000|2021-10-20 02:05:20|86254.4|86204.4|86256|86206|86257.5|86207.5|86253.7|86203.7|62
1634695530000|2021-10-20 02:05:30|86257|86207|86251.9|86201.9|86257.4|86207.4|86251.7|86201.7|42
1634695540000|2021-10-20 02:05:40|86252.4|86202.4|86252.2|86202.2|86254.4|86204.4|86250.7|86200.7|60
1634695550000|2021-10-20 02:05:50|86251.7|86201.7|86254.2|86204.2|86255.2|86205.2|86251.5|86201.5|44
1634695560000|2021-10-20 02:06:00|86254.6|86204.6|86254.6|86204.6|86254.7|86204.7|86253.1|86203.1|28
1634695570000|2021-10-20 02:06:10|86255.2|86205.2|86254.1|86204.1|86255.2|86205.2|86251.8|86201.8|38
1634695580000|2021-10-20 02:06:20|86253.6|86203.6|86253.9|86203.9|86254.6|86204.6|86253.3|86203.3|20
1634695590000|2021-10-20 02:06:30|86254.1|86204.1|86253.9|86203.9|86255.5|86205.5|86253.1|86203.1|37
1634695600000|2021-10-20 02:06:40|86254|86204|86254.7|86204.7|86254.7|86204.7|86251.6|86201.6|47
1634695610000|2021-10-20 02:06:50|86254.5|86204.5|86254.9|86204.9|86255|86205|86254|86204|28
1634695620000|2021-10-20 02:07:00|86255.4|86205.4|86254.4|86204.4|86255.7|86205.7|86254.2|86204.2|27
1634695630000|2021-10-20 02:07:10|86254.2|86204.2|86250.3|86200.3|86255|86205|86249|86199|55
1634695640000|2021-10-20 02:07:20|86249.9|86199.9|86249.3|86199.3|86250.3|86200.3|86247.9|86197.9|33
1634695650000|2021-10-20 02:07:30|86249.2|86199.2|86248.8|86198.8|86250|86200|86248.7|86198.7|22
1634695660000|2021-10-20 02:07:40|86249|86199|86242|86192|86249.4|86199.4|86240.4|86190.4|36
1634695670000|2021-10-20 02:07:50|86241.7|86191.7|86243.8|86193.8|86244.4|86194.4|86241|86191|49
1634695680000|2021-10-20 02:08:00|86244.3|86194.3|86243.2|86193.2|86244.5|86194.5|86242|86192|47
1634695690000|2021-10-20 02:08:10|86243.1|86193.1|86246.3|86196.3|86247|86197|86242.9|86192.9|41
1634695700000|2021-10-20 02:08:20|86246.6|86196.6|86250.7|86200.7|86252.2|86202.2|86246.6|86196.6|32
1634695710000|2021-10-20 02:08:30|86250.5|86200.5|86253.8|86203.8|86254.2|86204.2|86250.1|86200.1|39
1634695720000|2021-10-20 02:08:40|86254|86204|86254.8|86204.8|86255.6|86205.6|86254|86204|25
1634695730000|2021-10-20 02:08:50|86254.7|86204.7|86254.8|86204.8|86254.9|86204.9|86254.3|86204.3|12
1634695740000|2021-10-20 02:09:00|86254.6|86204.6|86255.6|86205.6|86255.8|86205.8|86254.4|86204.4|33
1634695750000|2021-10-20 02:09:10|86255.8|86205.8|86255.1|86205.1|86256.9|86206.9|86254.2|86204.2|42
1634695760000|2021-10-20 02:09:20|86254.9|86204.9|86252.5|86202.5|86255.4|86205.4|86252.1|86202.1|41
1634695770000|2021-10-20 02:09:30|86252.6|86202.6|86249.6|86199.6|86253.2|86203.2|86249.6|86199.6|37
1634695780000|2021-10-20 02:09:40|86249.4|86199.4|86248.2|86198.2|86249.8|86199.8|86248.2|86198.2|26
1634695790000|2021-10-20 02:09:50|86248.6|86198.6|86248.6|86198.6|86248.9|86198.9|86248.3|86198.3|17
1634695800000|2021-10-20 02:10:00|86248.5|86198.5|86251.8|86201.8|86251.8|86201.8|86248.1|86198.1|32
1634695810000|2021-10-20 02:10:10|86251.4|86201.4|86251|86201|86253|86203|86250.7|86200.7|28
1634695820000|2021-10-20 02:10:20|86250.9|86200.9|86252.2|86202.2|86252.5|86202.5|86250.5|86200.5|29
1634695830000|2021-10-20 02:10:30|86252.3|86202.3|86251.3|86201.3|86252.3|86202.3|86250.5|86200.5|33
1634695840000|2021-10-20 02:10:40|86251.8|86201.8|86259.6|86209.6|86261|86211|86250.5|86200.5|71
1634695850000|2021-10-20 02:10:50|86260.7|86210.7|86260.9|86210.9|86261.1|86211.1|86259.4|86209.4|52
1634695860000|2021-10-20 02:11:00|86261|86211|86261.7|86211.7|86261.9|86211.9|86259.3|86209.3|32
1634695870000|2021-10-20 02:11:10|86261.6|86211.6|86268.9|86218.9|86271.4|86221.4|86261|86211|69
1634695880000|2021-10-20 02:11:20|86269.2|86219.2|86270.6|86220.6|86271.6|86221.6|86268.6|86218.6|61
1634695890000|2021-10-20 02:11:30|86270.5|86220.5|86275.5|86225.5|86276.6|86226.6|86269|86219|63
1634695900000|2021-10-20 02:11:40|86276.1|86226.1|86275.6|86225.6|86279.5|86229.5|86274.9|86224.9|55
1634695910000|2021-10-20 02:11:50|86275.9|86225.9|86264.1|86214.1|86276.3|86226.3|86263.6|86213.6|45
1634695920000|2021-10-20 02:12:00|86264.8|86214.8|86265.2|86215.2|86266|86216|86263.9|86213.9|57
1634695930000|2021-10-20 02:12:10|86265.6|86215.6|86263.5|86213.5|86265.7|86215.7|86262.9|86212.9|53
1634695940000|2021-10-20 02:12:20|86263.4|86213.4|86262.9|86212.9|86264.6|86214.6|86262.2|86212.2|45
1634695950000|2021-10-20 02:12:30|86263|86213|86262.8|86212.8|86263.7|86213.7|86261.5|86211.5|54
1634695960000|2021-10-20 02:12:40|86262.4|86212.4|86261|86211|86263.1|86213.1|86260.5|86210.5|60
1634695970000|2021-10-20 02:12:50|86261.2|86211.2|86262.8|86212.8|86262.8|86212.8|86260.9|86210.9|41
1634695980000|2021-10-20 02:13:00|86263.1|86213.1|86270.7|86220.7|86271.3|86221.3|86263.1|86213.1|61
1634695990000|2021-10-20 02:13:10|86270.4|86220.4|86268.8|86218.8|86271.3|86221.3|86266.8|86216.8|47
1634696000000|2021-10-20 02:13:20|86268.9|86218.9|86280.5|86230.5|86280.7|86230.7|86267.7|86217.7|70
1634696010000|2021-10-20 02:13:30|86280.6|86230.6|86282.1|86232.1|86286.4|86236.4|86279.8|86229.8|66
1634696020000|2021-10-20 02:13:40|86281.9|86231.9|86279.6|86229.6|86282.6|86232.6|86278.6|86228.6|42
1634696030000|2021-10-20 02:13:50|86279.5|86229.5|86278.9|86228.9|86280.4|86230.4|86278.8|86228.8|23
1634696040000|2021-10-20 02:14:00|86279.1|86229.1|86282.2|86232.2|86282.2|86232.2|86278.8|86228.8|30
1634696050000|2021-10-20 02:14:10|86282.7|86232.7|86283.1|86233.1|86283.3|86233.3|86281.6|86231.6|23
1634696060000|2021-10-20 02:14:20|86283|86233|86280.2|86230.2|86283.1|86233.1|86280.1|86230.1|32
1634696070000|2021-10-20 02:14:30|86280.1|86230.1|86280.8|86230.8|86282.4|86232.4|86279.5|86229.5|44
1634696080000|2021-10-20 02:14:40|86280.4|86230.4|86279.6|86229.6|86280.9|86230.9|86279.6|86229.6|27
1634696090000|2021-10-20 02:14:50|86279.5|86229.5|86286|86236|86286.5|86236.5|86279.5|86229.5|29
1634696100000|2021-10-20 02:15:00|86285.6|86235.6|86286.8|86236.8|86287.2|86237.2|86283.9|86233.9|49
1634696110000|2021-10-20 02:15:10|86286.7|86236.7|86287.9|86237.9|86289|86239|86286.7|86236.7|31
1634696120000|2021-10-20 02:15:20|86287.2|86237.2|86286|86236|86288.5|86238.5|86284.3|86234.3|42
1634696130000|2021-10-20 02:15:30|86286.1|86236.1|86284|86234|86286.2|86236.2|86282.5|86232.5|32
1634696140000|2021-10-20 02:15:40|86284.5|86234.5|86285.3|86235.3|86286|86236|86284.3|86234.3|49
1634696150000|2021-10-20 02:15:50|86285.7|86235.7|86285.3|86235.3|86286.5|86236.5|86284.9|86234.9|50
1634696160000|2021-10-20 02:16:00|86285.9|86235.9|86284.9|86234.9|86286.4|86236.4|86284.9|86234.9|40
1634696170000|2021-10-20 02:16:10|86284.7|86234.7|86291.5|86241.5|86292.5|86242.5|86284.7|86234.7|56
1634696180000|2021-10-20 02:16:20|86290.8|86240.8|86290.3|86240.3|86293.7|86243.7|86289.9|86239.9|56
1634696190000|2021-10-20 02:16:30|86290.6|86240.6|86291.6|86241.6|86293.7|86243.7|86290.3|86240.3|53
1634696200000|2021-10-20 02:16:40|86291.5|86241.5|86294.3|86244.3|86294.3|86244.3|86291.2|86241.2|53
1634696210000|2021-10-20 02:16:50|86294.7|86244.7|86296|86246|86296.5|86246.5|86294.3|86244.3|31
1634696220000|2021-10-20 02:17:00|86296.2|86246.2|86289.2|86239.2|86296.2|86246.2|86288.2|86238.2|47
1634696230000|2021-10-20 02:17:10|86289.3|86239.3|86303.3|86253.3|86304.1|86254.1|86288.1|86238.1|71
1634696240000|2021-10-20 02:17:20|86303.4|86253.4|86301|86251|86306.4|86256.4|86300.9|86250.9|49
1634696250000|2021-10-20 02:17:30|86300.8|86250.8|86286.6|86236.6|86300.8|86250.8|86286.2|86236.2|61
1634696260000|2021-10-20 02:17:40|86286.4|86236.4|86286|86236|86286.9|86236.9|86284.4|86234.4|44
1634696270000|2021-10-20 02:17:50|86286.2|86236.2|86295.1|86245.1|86295.1|86245.1|86286.1|86236.1|50
1634696280000|2021-10-20 02:18:00|86293.3|86243.3|86296.2|86246.2|86297.2|86247.2|86293.3|86243.3|46
1634696290000|2021-10-20 02:18:10|86296.6|86246.6|86300.8|86250.8|86303.8|86253.8|86296.6|86246.6|58
1634696300000|2021-10-20 02:18:20|86300.6|86250.6|86298.9|86248.9|86301.4|86251.4|86297.2|86247.2|40
1634696310000|2021-10-20 02:18:30|86299.1|86249.1|86297.5|86247.5|86299.1|86249.1|86296.2|86246.2|25
1634696320000|2021-10-20 02:18:40|86297.9|86247.9|86298.3|86248.3|86299.3|86249.3|86297.9|86247.9|39
1634696330000|2021-10-20 02:18:50|86298.6|86248.6|86297.6|86247.6|86299.4|86249.4|86297|86247|63
1634696340000|2021-10-20 02:19:00|86297|86247|86297|86247|86299.7|86249.7|86296.6|86246.6|33
1634696350000|2021-10-20 02:19:10|86296.9|86246.9|86290.9|86240.9|86296.9|86246.9|86290.2|86240.2|33
1634696360000|2021-10-20 02:19:20|86291.6|86241.6|86290.6|86240.6|86292.5|86242.5|86290.6|86240.6|21
1634696370000|2021-10-20 02:19:30|86291.1|86241.1|86295.3|86245.3|86296.8|86246.8|86289.4|86239.4|62
1634696380000|2021-10-20 02:19:40|86295.1|86245.1|86297.5|86247.5|86297.5|86247.5|86294.2|86244.2|54
1634696390000|2021-10-20 02:19:50|86296.8|86246.8|86295.1|86245.1|86296.8|86246.8|86294.2|86244.2|33
1634696400000|2021-10-20 02:20:00|86294.8|86244.8|86294.5|86244.5|86295.4|86245.4|86294.3|86244.3|19
1634696410000|2021-10-20 02:20:10|86294.9|86244.9|86293.6|86243.6|86296|86246|86292.7|86242.7|34
1634696420000|2021-10-20 02:20:20|86292.2|86242.2|86288.7|86238.7|86293.4|86243.4|86287.9|86237.9|27
1634696430000|2021-10-20 02:20:30|86288.2|86238.2|86282.8|86232.8|86288.9|86238.9|86282.8|86232.8|37
1634696440000|2021-10-20 02:20:40|86282.3|86232.3|86285.8|86235.8|86286.1|86236.1|86279.2|86229.2|52
1634696450000|2021-10-20 02:20:50|86285.7|86235.7|86286.7|86236.7|86286.7|86236.7|86285.2|86235.2|13
1634696460000|2021-10-20 02:21:00|86285.5|86235.5|86291.8|86241.8|86292|86242|86285.5|86235.5|42
1634696470000|2021-10-20 02:21:10|86292|86242|86295.1|86245.1|86295.1|86245.1|86291.6|86241.6|48
1634696480000|2021-10-20 02:21:20|86295.7|86245.7|86295.6|86245.6|86295.8|86245.8|86294.4|86244.4|34
1634696490000|2021-10-20 02:21:30|86295.4|86245.4|86294.9|86244.9|86297|86247|86294.1|86244.1|30
1634696500000|2021-10-20 02:21:40|86295.1|86245.1|86298.9|86248.9|86299.4|86249.4|86294.1|86244.1|38
1634696510000|2021-10-20 02:21:50|86299.1|86249.1|86305.5|86255.5|86305.8|86255.8|86299.1|86249.1|67
1634696520000|2021-10-20 02:22:00|86305.7|86255.7|86301|86251|86305.7|86255.7|86300.1|86250.1|49
1634696530000|2021-10-20 02:22:10|86300.9|86250.9|86301.5|86251.5|86302.1|86252.1|86300.7|86250.7|36
1634696540000|2021-10-20 02:22:20|86301.4|86251.4|86294.2|86244.2|86301.4|86251.4|86294.1|86244.1|47
1634696550000|2021-10-20 02:22:30|86294|86244|86294.8|86244.8|86295.1|86245.1|86293.5|86243.5|14
1634696560000|2021-10-20 02:22:40|86295.2|86245.2|86294.5|86244.5|86296.5|86246.5|86293.9|86243.9|25
1634696570000|2021-10-20 02:22:50|86294.7|86244.7|86294.1|86244.1|86295|86245|86293.8|86243.8|27
1634696580000|2021-10-20 02:23:00|86295|86245|86294.9|86244.9|86295|86245|86293.9|86243.9|20
1634696590000|2021-10-20 02:23:10|86295|86245|86295.1|86245.1|86295.4|86245.4|86294.7|86244.7|18
1634696600000|2021-10-20 02:23:20|86295.2|86245.2|86297.2|86247.2|86298|86248|86293.8|86243.8|33
1634696610000|2021-10-20 02:23:30|86297.5|86247.5|86300|86250|86300.5|86250.5|86297.2|86247.2|40
1634696620000|2021-10-20 02:23:40|86300.3|86250.3|86300.4|86250.4|86300.9|86250.9|86300.1|86250.1|17
1634696630000|2021-10-20 02:23:50|86300.3|86250.3|86301.8|86251.8|86302.9|86252.9|86300.2|86250.2|25
1634696640000|2021-10-20 02:24:00|86301.6|86251.6|86301.8|86251.8|86301.8|86251.8|86301|86251|17
1634696650000|2021-10-20 02:24:10|86301|86251|86301|86251|86301.7|86251.7|86300|86250|22
1634696660000|2021-10-20 02:24:20|86300.7|86250.7|86302.1|86252.1|86302.1|86252.1|86298.3|86248.3|32
1634696670000|2021-10-20 02:24:30|86301.7|86251.7|86307|86257|86308.4|86258.4|86301|86251|49
1634696680000|2021-10-20 02:24:40|86306.9|86256.9|86306.9|86256.9|86307.3|86257.3|86306.2|86256.2|36
1634696690000|2021-10-20 02:24:50|86306.8|86256.8|86307.7|86257.7|86307.9|86257.9|86306.4|86256.4|26
1634696700000|2021-10-20 02:25:00|86307.6|86257.6|86308.8|86258.8|86309.1|86259.1|86306.8|86256.8|33
1634696710000|2021-10-20 02:25:10|86309.1|86259.1|86314.6|86264.6|86317.2|86267.2|86309|86259|69
1634696720000|2021-10-20 02:25:20|86314.8|86264.8|86313.4|86263.4|86314.8|86264.8|86311.2|86261.2|56
1634696730000|2021-10-20 02:25:30|86313.1|86263.1|86314|86264|86314.6|86264.6|86312.3|86262.3|47
1634696740000|2021-10-20 02:25:40|86314.1|86264.1|86313.6|86263.6|86314.6|86264.6|86312.6|86262.6|51
1634696750000|2021-10-20 02:25:50|86313.7|86263.7|86315.2|86265.2|86317.4|86267.4|86313.5|86263.5|50
1634696760000|2021-10-20 02:26:00|86316.1|86266.1|86316.6|86266.6|86317.1|86267.1|86314.7|86264.7|47
1634696770000|2021-10-20 02:26:10|86316.5|86266.5|86317.6|86267.6|86318.6|86268.6|86315.9|86265.9|44
1634696780000|2021-10-20 02:26:20|86317.8|86267.8|86318.3|86268.3|86318.8|86268.8|86316.8|86266.8|20
1634696790000|2021-10-20 02:26:30|86318.4|86268.4|86314.9|86264.9|86318.4|86268.4|86314.8|86264.8|28
1634696800000|2021-10-20 02:26:40|86315|86265|86314|86264|86316.1|86266.1|86311.5|86261.5|49
1634696810000|2021-10-20 02:26:50|86313.9|86263.9|86316.9|86266.9|86322.3|86272.3|86313.7|86263.7|54
1634696820000|2021-10-20 02:27:00|86317.3|86267.3|86322.3|86272.3|86323.3|86273.3|86316.7|86266.7|56
1634696830000|2021-10-20 02:27:10|86322.1|86272.1|86317|86267|86322.5|86272.5|86316|86266|55
1634696840000|2021-10-20 02:27:20|86316.8|86266.8|86314.3|86264.3|86317.1|86267.1|86312|86262|43
1634696850000|2021-10-20 02:27:30|86314.2|86264.2|86312.9|86262.9|86315.2|86265.2|86311.2|86261.2|34
1634696860000|2021-10-20 02:27:40|86311.7|86261.7|86315.4|86265.4|86315.7|86265.7|86311.7|86261.7|33
1634696870000|2021-10-20 02:27:50|86315.5|86265.5|86313|86263|86315.7|86265.7|86312.4|86262.4|34
1634696880000|2021-10-20 02:28:00|86313.1|86263.1|86312.6|86262.6|86313.4|86263.4|86312.2|86262.2|19
1634696890000|2021-10-20 02:28:10|86312.8|86262.8|86314|86264|86314|86264|86312.4|86262.4|15
1634696900000|2021-10-20 02:28:20|86314.5|86264.5|86307.9|86257.9|86315.1|86265.1|86305.6|86255.6|40
1634696910000|2021-10-20 02:28:30|86307.6|86257.6|86303.7|86253.7|86308.6|86258.6|86303.4|86253.4|34
1634696920000|2021-10-20 02:28:40|86303.9|86253.9|86302.2|86252.2|86305.2|86255.2|86302.2|86252.2|39
1634696930000|2021-10-20 02:28:50|86302.8|86252.8|86304.5|86254.5|86304.5|86254.5|86302.6|86252.6|60
1634696940000|2021-10-20 02:29:00|86304.6|86254.6|86303.1|86253.1|86305.7|86255.7|86302.3|86252.3|43
1634696950000|2021-10-20 02:29:10|86303.4|86253.4|86298.1|86248.1|86303.4|86253.4|86296.5|86246.5|48
1634696960000|2021-10-20 02:29:20|86297.8|86247.8|86297.7|86247.7|86297.9|86247.9|86296.9|86246.9|33
1634696970000|2021-10-20 02:29:30|86297.8|86247.8|86298.3|86248.3|86299|86249|86297.2|86247.2|37
1634696980000|2021-10-20 02:29:40|86298.6|86248.6|86298.2|86248.2|86299.1|86249.1|86296.3|86246.3|43
1634696990000|2021-10-20 02:29:50|86298.4|86248.4|86298.2|86248.2|86299.4|86249.4|86295.5|86245.5|30
1634697000000|2021-10-20 02:30:00|86297.5|86247.5|86299.1|86249.1|86299.7|86249.7|86297.5|86247.5|48
1634697010000|2021-10-20 02:30:10|86299.5|86249.5|86298.3|86248.3|86300|86250|86297.7|86247.7|48
1634697020000|2021-10-20 02:30:20|86298.8|86248.8|86302.4|86252.4|86303.5|86253.5|86298.8|86248.8|59
1634697030000|2021-10-20 02:30:30|86302.1|86252.1|86303.4|86253.4|86304.2|86254.2|86301.4|86251.4|36
1634697040000|2021-10-20 02:30:40|86303.5|86253.5|86303.7|86253.7|86303.9|86253.9|86302.8|86252.8|35
1634697050000|2021-10-20 02:30:50|86303.1|86253.1|86300.4|86250.4|86304.9|86254.9|86300.4|86250.4|33
1634697060000|2021-10-20 02:31:00|86301.1|86251.1|86303.2|86253.2|86303.2|86253.2|86299.6|86249.6|61
1634697070000|2021-10-20 02:31:10|86303.3|86253.3|86303.4|86253.4|86303.7|86253.7|86302|86252|25
1634697080000|2021-10-20 02:31:20|86303.3|86253.3|86302.6|86252.6|86304|86254|86302.5|86252.5|22
1634697090000|2021-10-20 02:31:30|86302.5|86252.5|86304.1|86254.1|86304.3|86254.3|86302.1|86252.1|23
1634697100000|2021-10-20 02:31:40|86303.8|86253.8|86302.6|86252.6|86304.9|86254.9|86301.2|86251.2|27
1634697110000|2021-10-20 02:31:50|86301.8|86251.8|86303.1|86253.1|86303.6|86253.6|86301.8|86251.8|30
1634697120000|2021-10-20 02:32:00|86303|86253|86298.4|86248.4|86303|86253|86298.1|86248.1|25
1634697130000|2021-10-20 02:32:10|86299|86249|86298.8|86248.8|86299.3|86249.3|86296.9|86246.9|26
1634697140000|2021-10-20 02:32:20|86298.9|86248.9|86297.5|86247.5|86299.6|86249.6|86296.9|86246.9|24
1634697150000|2021-10-20 02:32:30|86297.3|86247.3|86293.5|86243.5|86298.8|86248.8|86292.5|86242.5|19
1634697160000|2021-10-20 02:32:40|86293|86243|86292.6|86242.6|86295|86245|86291.1|86241.1|22
1634697170000|2021-10-20 02:32:50|86292.4|86242.4|86288.6|86238.6|86293.7|86243.7|86288.3|86238.3|51
1634697180000|2021-10-20 02:33:00|86289.2|86239.2|86290.6|86240.6|86291.2|86241.2|86288.1|86238.1|45
1634697190000|2021-10-20 02:33:10|86291.3|86241.3|86289.4|86239.4|86292|86242|86289.1|86239.1|41
1634697200000|2021-10-20 02:33:20|86289.5|86239.5|86288.7|86238.7|86289.5|86239.5|86286.7|86236.7|37
1634697210000|2021-10-20 02:33:30|86288.6|86238.6|86288|86238|86288.7|86238.7|86286.7|86236.7|26
1634697220000|2021-10-20 02:33:40|86288.2|86238.2|86287.9|86237.9|86288.5|86238.5|86287.4|86237.4|16
1634697230000|2021-10-20 02:33:50|86288|86238|86284.6|86234.6|86288.1|86238.1|86282.4|86232.4|32
1634697240000|2021-10-20 02:34:00|86284.3|86234.3|86284.2|86234.2|86287.1|86237.1|86282.9|86232.9|55
1634697250000|2021-10-20 02:34:10|86283.9|86233.9|86283.7|86233.7|86285.4|86235.4|86283.4|86233.4|59
1634697260000|2021-10-20 02:34:20|86284.3|86234.3|86283.8|86233.8|86284.5|86234.5|86283.3|86233.3|45
1634697270000|2021-10-20 02:34:30|86283.7|86233.7|86284.8|86234.8|86285.7|86235.7|86283.7|86233.7|50
1634697280000|2021-10-20 02:34:40|86284.5|86234.5|86279.7|86229.7|86286|86236|86279.5|86229.5|45
1634697290000|2021-10-20 02:34:50|86280.7|86230.7|86281.6|86231.6|86281.6|86231.6|86279.1|86229.1|62
1634697300000|2021-10-20 02:35:00|86281.2|86231.2|86282.1|86232.1|86282.8|86232.8|86280.4|86230.4|45
1634697310000|2021-10-20 02:35:10|86282.2|86232.2|86282|86232|86282.8|86232.8|86281.4|86231.4|27
1634697320000|2021-10-20 02:35:20|86282.1|86232.1|86285.4|86235.4|86285.5|86235.5|86282.1|86232.1|55
1634697330000|2021-10-20 02:35:30|86285.5|86235.5|86281.2|86231.2|86285.7|86235.7|86281|86231|45
1634697340000|2021-10-20 02:35:40|86281.4|86231.4|86275.5|86225.5|86281.6|86231.6|86274.6|86224.6|46
1634697350000|2021-10-20 02:35:50|86275.3|86225.3|86278.2|86228.2|86278.2|86228.2|86274.3|86224.3|36
1634697360000|2021-10-20 02:36:00|86278.1|86228.1|86285.4|86235.4|86285.6|86235.6|86277.8|86227.8|56
1634697370000|2021-10-20 02:36:10|86285.2|86235.2|86286.8|86236.8|86287.8|86237.8|86284.6|86234.6|41
1634697380000|2021-10-20 02:36:20|86286.9|86236.9|86283.5|86233.5|86287.5|86237.5|86283.2|86233.2|49
1634697390000|2021-10-20 02:36:30|86283.2|86233.2|86283.4|86233.4|86285|86235|86283.1|86233.1|51
1634697400000|2021-10-20 02:36:40|86283.3|86233.3|86283.7|86233.7|86285|86235|86282.4|86232.4|52
1634697410000|2021-10-20 02:36:50|86283.2|86233.2|86282.6|86232.6|86284.8|86234.8|86282.3|86232.3|44
1634697420000|2021-10-20 02:37:00|86282.9|86232.9|86280.5|86230.5|86283|86233|86277.7|86227.7|48
1634697430000|2021-10-20 02:37:10|86281.5|86231.5|86281.1|86231.1|86282.4|86232.4|86280.8|86230.8|51
1634697440000|2021-10-20 02:37:20|86281|86231|86280.8|86230.8|86281.4|86231.4|86280.7|86230.7|19
1634697450000|2021-10-20 02:37:30|86280|86230|86281.1|86231.1|86281.2|86231.2|86278.8|86228.8|43
1634697460000|2021-10-20 02:37:40|86280.9|86230.9|86286.6|86236.6|86287|86237|86280.1|86230.1|40
1634697470000|2021-10-20 02:37:50|86286.5|86236.5|86285|86235|86288|86238|86285|86235|46
1634697480000|2021-10-20 02:38:00|86285.4|86235.4|86285.2|86235.2|86285.5|86235.5|86284.4|86234.4|29
1634697490000|2021-10-20 02:38:10|86285|86235|86285.2|86235.2|86286|86236|86284.6|86234.6|25
1634697500000|2021-10-20 02:38:20|86285.3|86235.3|86289.3|86239.3|86289.5|86239.5|86284.8|86234.8|42
1634697510000|2021-10-20 02:38:30|86289.2|86239.2|86291.2|86241.2|86291.9|86241.9|86289.2|86239.2|37
1634697520000|2021-10-20 02:38:40|86289.7|86239.7|86289.8|86239.8|86290|86240|86289.1|86239.1|29
1634697530000|2021-10-20 02:38:50|86290|86240|86290.1|86240.1|86290.7|86240.7|86289.3|86239.3|31
1634697540000|2021-10-20 02:39:00|86289.9|86239.9|86291.2|86241.2|86292.7|86242.7|86289.7|86239.7|41
1634697550000|2021-10-20 02:39:10|86291.5|86241.5|86293.9|86243.9|86295.2|86245.2|86291.1|86241.1|42
1634697560000|2021-10-20 02:39:20|86293.5|86243.5|86294.3|86244.3|86295|86245|86293.2|86243.2|32
1634697570000|2021-10-20 02:39:30|86294.5|86244.5|86293.8|86243.8|86295.5|86245.5|86293.8|86243.8|30
1634697580000|2021-10-20 02:39:40|86294.3|86244.3|86294.5|86244.5|86295.6|86245.6|86292.1|86242.1|45
1634697590000|2021-10-20 02:39:50|86295.3|86245.3|86297.5|86247.5|86297.8|86247.8|86294.5|86244.5|44
1634697600000|2021-10-20 02:40:00|86297.4|86247.4|86294|86244|86298.4|86248.4|86293.6|86243.6|38
1634697610000|2021-10-20 02:40:10|86294.9|86244.9|86295.2|86245.2|86295.9|86245.9|86293.4|86243.4|22
1634697620000|2021-10-20 02:40:20|86294.8|86244.8|86295.1|86245.1|86295.4|86245.4|86294|86244|48
1634697630000|2021-10-20 02:40:30|86295.2|86245.2|86295.7|86245.7|86296|86246|86294.4|86244.4|35
1634697640000|2021-10-20 02:40:40|86295.9|86245.9|86296.3|86246.3|86298.2|86248.2|86295.8|86245.8|40
1634697650000|2021-10-20 02:40:50|86296.4|86246.4|86297.4|86247.4|86298|86248|86295.4|86245.4|38
1634697660000|2021-10-20 02:41:00|86296.7|86246.7|86298.5|86248.5|86298.5|86248.5|86296.5|86246.5|15
1634697670000|2021-10-20 02:41:10|86297.7|86247.7|86296.8|86246.8|86298.9|86248.9|86296.3|86246.3|16
1634697680000|2021-10-20 02:41:20|86295.9|86245.9|86307.1|86257.1|86309|86259|86295.9|86245.9|49
1634697690000|2021-10-20 02:41:30|86306.6|86256.6|86303.9|86253.9|86306.8|86256.8|86303.1|86253.1|41
1634697700000|2021-10-20 02:41:40|86303.5|86253.5|86301.8|86251.8|86304.9|86254.9|86299.8|86249.8|28
1634697710000|2021-10-20 02:41:50|86302.1|86252.1|86303.4|86253.4|86304|86254|86300.9|86250.9|48
1634697720000|2021-10-20 02:42:00|86304.2|86254.2|86303.6|86253.6|86306.5|86256.5|86302.6|86252.6|61
1634697730000|2021-10-20 02:42:10|86303.5|86253.5|86302.3|86252.3|86304|86254|86302.1|86252.1|50
1634697740000|2021-10-20 02:42:20|86302.1|86252.1|86299.4|86249.4|86303.3|86253.3|86298.8|86248.8|53
1634697750000|2021-10-20 02:42:30|86298.9|86248.9|86294.3|86244.3|86298.9|86248.9|86292.6|86242.6|43
1634697760000|2021-10-20 02:42:40|86294.5|86244.5|86290.6|86240.6|86294.8|86244.8|86290.2|86240.2|55
1634697770000|2021-10-20 02:42:50|86291|86241|86291.2|86241.2|86291.7|86241.7|86289.2|86239.2|49
1634697780000|2021-10-20 02:43:00|86291.3|86241.3|86292.3|86242.3|86292.4|86242.4|86290.6|86240.6|46
1634697790000|2021-10-20 02:43:10|86292.1|86242.1|86289|86239|86293.4|86243.4|86287.7|86237.7|42
1634697800000|2021-10-20 02:43:20|86288|86238|86283.8|86233.8|86288.7|86238.7|86281.8|86231.8|36
1634697810000|2021-10-20 02:43:30|86283.9|86233.9|86284.9|86234.9|86285.2|86235.2|86283|86233|30
1634697820000|2021-10-20 02:43:40|86284.7|86234.7|86283.9|86233.9|86284.7|86234.7|86282.3|86232.3|28
1634697830000|2021-10-20 02:43:50|86283.8|86233.8|86286|86236|86286.5|86236.5|86283.3|86233.3|32
1634697840000|2021-10-20 02:44:00|86286.1|86236.1|86287.2|86237.2|86287.2|86237.2|86285.5|86235.5|15
1634697850000|2021-10-20 02:44:10|86287.1|86237.1|86291.8|86241.8|86291.8|86241.8|86285|86235|58
1634697860000|2021-10-20 02:44:20|86292|86242|86291.8|86241.8|86292.5|86242.5|86289.9|86239.9|41
1634697870000|2021-10-20 02:44:30|86291.6|86241.6|86293.7|86243.7|86294.7|86244.7|86290.8|86240.8|47
1634697880000|2021-10-20 02:44:40|86294.3|86244.3|86293|86243|86294.3|86244.3|86292.4|86242.4|31
1634697890000|2021-10-20 02:44:50|86293.1|86243.1|86292.5|86242.5|86294|86244|86292.2|86242.2|50
1634697900000|2021-10-20 02:45:00|86292.9|86242.9|86292.9|86242.9|86294.5|86244.5|86291.9|86241.9|58
1634697910000|2021-10-20 02:45:10|86292.8|86242.8|86292.9|86242.9|86293.5|86243.5|86292.1|86242.1|39
1634697920000|2021-10-20 02:45:20|86292.8|86242.8|86293.2|86243.2|86293.2|86243.2|86291.5|86241.5|31
1634697930000|2021-10-20 02:45:30|86292.8|86242.8|86296.2|86246.2|86296.4|86246.4|86292.8|86242.8|41
1634697940000|2021-10-20 02:45:40|86294.9|86244.9|86293.4|86243.4|86296|86246|86292|86242|58
1634697950000|2021-10-20 02:45:50|86293|86243|86293.4|86243.4|86293.8|86243.8|86292|86242|48
1634697960000|2021-10-20 02:46:00|86293.5|86243.5|86292.2|86242.2|86293.5|86243.5|86289.3|86239.3|59
1634697970000|2021-10-20 02:46:10|86292.1|86242.1|86294.5|86244.5|86295.3|86245.3|86290|86240|51
1634697980000|2021-10-20 02:46:20|86294.7|86244.7|86290.3|86240.3|86295.4|86245.4|86289.5|86239.5|64
1634697990000|2021-10-20 02:46:30|86289.9|86239.9|86290.4|86240.4|86290.6|86240.6|86288.8|86238.8|43
1634698000000|2021-10-20 02:46:40|86290.2|86240.2|86287.7|86237.7|86290.4|86240.4|86287.2|86237.2|52
1634698010000|2021-10-20 02:46:50|86287.5|86237.5|86297.5|86247.5|86302.2|86252.2|86284.9|86234.9|45
1634698020000|2021-10-20 02:47:00|86297.4|86247.4|86292.2|86242.2|86298.6|86248.6|86290.3|86240.3|53
1634698030000|2021-10-20 02:47:10|86291.4|86241.4|86292.8|86242.8|86295.3|86245.3|86291.4|86241.4|51
1634698040000|2021-10-20 02:47:20|86293.9|86243.9|86294.3|86244.3|86294.4|86244.4|86292.2|86242.2|51
1634698050000|2021-10-20 02:47:30|86294.5|86244.5|86293.5|86243.5|86294.7|86244.7|86293.1|86243.1|51
1634698060000|2021-10-20 02:47:40|86293.9|86243.9|86293.3|86243.3|86295.5|86245.5|86292.7|86242.7|64
1634698070000|2021-10-20 02:47:50|86293.6|86243.6|86293|86243|86295|86245|86292|86242|57
1634698080000|2021-10-20 02:48:00|86291.9|86241.9|86288.7|86238.7|86292.6|86242.6|86288.7|86238.7|39
1634698090000|2021-10-20 02:48:10|86288.5|86238.5|86289.7|86239.7|86290.3|86240.3|86288.5|86238.5|22
1634698100000|2021-10-20 02:48:20|86289.6|86239.6|86287.4|86237.4|86290.6|86240.6|86287|86237|23
1634698110000|2021-10-20 02:48:30|86287.7|86237.7|86287.1|86237.1|86288.6|86238.6|86285.5|86235.5|22
1634698120000|2021-10-20 02:48:40|86286.5|86236.5|86287.2|86237.2|86287.2|86237.2|86284.9|86234.9|24
1634698130000|2021-10-20 02:48:50|86287.6|86237.6|86288.4|86238.4|86288.6|86238.6|86287.1|86237.1|25
1634698140000|2021-10-20 02:49:00|86288.7|86238.7|86290.9|86240.9|86291.2|86241.2|86286.4|86236.4|32
1634698150000|2021-10-20 02:49:10|86290.5|86240.5|86295.2|86245.2|86296.4|86246.4|86287.7|86237.7|62
1634698160000|2021-10-20 02:49:20|86295.1|86245.1|86295.3|86245.3|86295.8|86245.8|86294.3|86244.3|32
1634698170000|2021-10-20 02:49:30|86295.2|86245.2|86293|86243|86296.1|86246.1|86293|86243|33
1634698180000|2021-10-20 02:49:40|86293.1|86243.1|86293.3|86243.3|86295|86245|86292.4|86242.4|49
1634698190000|2021-10-20 02:49:50|86293.6|86243.6|86294.7|86244.7|86294.9|86244.9|86292.6|86242.6|42
1634698200000|2021-10-20 02:50:00|86294.8|86244.8|86295.6|86245.6|86296.6|86246.6|86294.3|86244.3|46
1634698210000|2021-10-20 02:50:10|86295.5|86245.5|86294|86244|86295.8|86245.8|86293.9|86243.9|54
1634698220000|2021-10-20 02:50:20|86292.8|86242.8|86287|86237|86293.1|86243.1|86285.8|86235.8|63
1634698230000|2021-10-20 02:50:30|86287.2|86237.2|86289.2|86239.2|86289.9|86239.9|86287.2|86237.2|49
1634698240000|2021-10-20 02:50:40|86289.1|86239.1|86291|86241|86291.1|86241.1|86288.8|86238.8|61
1634698250000|2021-10-20 02:50:50|86290.3|86240.3|86291.9|86241.9|86293.4|86243.4|86289.6|86239.6|48
1634698260000|2021-10-20 02:51:00|86293.4|86243.4|86293.3|86243.3|86293.5|86243.5|86291|86241|42
1634698270000|2021-10-20 02:51:10|86293.1|86243.1|86293.2|86243.2|86293.4|86243.4|86291.4|86241.4|22
1634698280000|2021-10-20 02:51:20|86293|86243|86292.2|86242.2|86293.3|86243.3|86290.2|86240.2|54
1634698290000|2021-10-20 02:51:30|86292.3|86242.3|86291.2|86241.2|86292.7|86242.7|86291|86241|46
1634698300000|2021-10-20 02:51:40|86290.5|86240.5|86291.5|86241.5|86292.8|86242.8|86290.4|86240.4|32
1634698310000|2021-10-20 02:51:50|86292.6|86242.6|86293.7|86243.7|86295.8|86245.8|86292.6|86242.6|17
1634698320000|2021-10-20 02:52:00|86294.2|86244.2|86288.8|86238.8|86294.2|86244.2|86288.8|86238.8|20
1634698330000|2021-10-20 02:52:10|86288.6|86238.6|86289.4|86239.4|86290|86240|86286.3|86236.3|28
1634698340000|2021-10-20 02:52:20|86289.1|86239.1|86290.5|86240.5|86292.3|86242.3|86288.5|86238.5|26
1634698350000|2021-10-20 02:52:30|86291|86241|86291.4|86241.4|86291.7|86241.7|86290.2|86240.2|23
1634698360000|2021-10-20 02:52:40|86291.3|86241.3|86291.1|86241.1|86292.2|86242.2|86289.9|86239.9|34
1634698370000|2021-10-20 02:52:50|86292|86242|86291.9|86241.9|86294.2|86244.2|86291.3|86241.3|39
1634698380000|2021-10-20 02:53:00|86291.5|86241.5|86295.8|86245.8|86297.9|86247.9|86291.4|86241.4|59
1634698390000|2021-10-20 02:53:10|86296.1|86246.1|86296.4|86246.4|86298.5|86248.5|86295.9|86245.9|31
1634698400000|2021-10-20 02:53:20|86295.6|86245.6|86298.1|86248.1|86298.7|86248.7|86294.8|86244.8|58
1634698410000|2021-10-20 02:53:30|86298.3|86248.3|86300.5|86250.5|86301.3|86251.3|86297.9|86247.9|44
1634698420000|2021-10-20 02:53:40|86301|86251|86294.4|86244.4|86301|86251|86291.6|86241.6|43
1634698430000|2021-10-20 02:53:50|86294.8|86244.8|86291.4|86241.4|86294.8|86244.8|86291.2|86241.2|43
1634698440000|2021-10-20 02:54:00|86291.8|86241.8|86291|86241|86292.5|86242.5|86290.7|86240.7|30
1634698450000|2021-10-20 02:54:10|86291.1|86241.1|86290.6|86240.6|86291.2|86241.2|86289.9|86239.9|20
1634698460000|2021-10-20 02:54:20|86289.9|86239.9|86288.2|86238.2|86290.7|86240.7|86286.9|86236.9|27
1634698470000|2021-10-20 02:54:30|86287.9|86237.9|86286.2|86236.2|86289.1|86239.1|86286|86236|28
1634698480000|2021-10-20 02:54:40|86285.9|86235.9|86286.7|86236.7|86287.5|86237.5|86285.9|86235.9|14
1634698490000|2021-10-20 02:54:50|86287|86237|86287|86237|86289.7|86239.7|86286.3|86236.3|22
1634698500000|2021-10-20 02:55:00|86287.1|86237.1|86287.1|86237.1|86288|86238|86286.4|86236.4|33
1634698510000|2021-10-20 02:55:10|86287.6|86237.6|86288.2|86238.2|86288.3|86238.3|86286|86236|20
1634698520000|2021-10-20 02:55:20|86288|86238|86287.3|86237.3|86288.6|86238.6|86285.9|86235.9|18
1634698530000|2021-10-20 02:55:30|86287.2|86237.2|86282.8|86232.8|86287.9|86237.9|86282.8|86232.8|33
1634698540000|2021-10-20 02:55:40|86282.4|86232.4|86285|86235|86285|86235|86282.1|86232.1|23
1634698550000|2021-10-20 02:55:50|86284.5|86234.5|86293.9|86243.9|86293.9|86243.9|86283.7|86233.7|42
1634698560000|2021-10-20 02:56:00|86293.5|86243.5|86292.7|86242.7|86293.5|86243.5|86292|86242|35
1634698570000|2021-10-20 02:56:10|86292.9|86242.9|86293.6|86243.6|86294|86244|86292.9|86242.9|27
1634698580000|2021-10-20 02:56:20|86293.8|86243.8|86294.1|86244.1|86294.5|86244.5|86293.5|86243.5|16
1634698590000|2021-10-20 02:56:30|86295.7|86245.7|86292.8|86242.8|86295.7|86245.7|86290.6|86240.6|34
1634698600000|2021-10-20 02:56:40|86292.5|86242.5|86292.6|86242.6|86293.8|86243.8|86292|86242|20
1634698610000|2021-10-20 02:56:50|86291.2|86241.2|86291.4|86241.4|86291.7|86241.7|86290.6|86240.6|24
1634698620000|2021-10-20 02:57:00|86291.5|86241.5|86291.6|86241.6|86292.7|86242.7|86290.2|86240.2|29
1634698630000|2021-10-20 02:57:10|86291.1|86241.1|86289.1|86239.1|86291.9|86241.9|86287.7|86237.7|22
1634698640000|2021-10-20 02:57:20|86289|86239|86287|86237|86289.5|86239.5|86286.8|86236.8|26
1634698650000|2021-10-20 02:57:30|86287.2|86237.2|86285.7|86235.7|86287.2|86237.2|86283.5|86233.5|34
1634698660000|2021-10-20 02:57:40|86285.4|86235.4|86285.2|86235.2|86286.1|86236.1|86284.3|86234.3|30
1634698670000|2021-10-20 02:57:50|86285.1|86235.1|86286.7|86236.7|86287|86237|86284.6|86234.6|20
1634698680000|2021-10-20 02:58:00|86286.3|86236.3|86286.3|86236.3|86288|86238|86283.5|86233.5|28
1634698690000|2021-10-20 02:58:10|86286|86236|86288.1|86238.1|86288.1|86238.1|86284.9|86234.9|16
1634698700000|2021-10-20 02:58:20|86288.4|86238.4|86289.7|86239.7|86290.9|86240.9|86287.8|86237.8|41
1634698710000|2021-10-20 02:58:30|86289.1|86239.1|86289.5|86239.5|86290.2|86240.2|86288.1|86238.1|24
1634698720000|2021-10-20 02:58:40|86289.3|86239.3|86293.7|86243.7|86294.3|86244.3|86289.3|86239.3|61
1634698730000|2021-10-20 02:58:50|86293.5|86243.5|86297.1|86247.1|86299.1|86249.1|86293|86243|59
1634698740000|2021-10-20 02:59:00|86296.2|86246.2|86295.7|86245.7|86297.3|86247.3|86294.5|86244.5|50
1634698750000|2021-10-20 02:59:10|86296.6|86246.6|86291.2|86241.2|86296.6|86246.6|86291.2|86241.2|34
1634698760000|2021-10-20 02:59:20|86291.8|86241.8|86293.3|86243.3|86295.6|86245.6|86290.2|86240.2|42
1634698770000|2021-10-20 02:59:30|86293.2|86243.2|86294.5|86244.5|86294.6|86244.6|86292|86242|54
1634698780000|2021-10-20 02:59:40|86294.3|86244.3|86296.2|86246.2|86296.5|86246.5|86294.3|86244.3|55
1634698790000|2021-10-20 02:59:50|86296|86246|86295.6|86245.6|86297.3|86247.3|86295.1|86245.1|46
1634698800000|2021-10-20 03:00:00|86295.5|86245.5|86293.8|86243.8|86296.9|86246.9|86293.7|86243.7|43
1634698810000|2021-10-20 03:00:10|86293.5|86243.5|86290.8|86240.8|86293.5|86243.5|86288.8|86238.8|42
1634698820000|2021-10-20 03:00:20|86290.7|86240.7|86287.1|86237.1|86291|86241|86287.1|86237.1|48
1634698830000|2021-10-20 03:00:30|86286.6|86236.6|86286.4|86236.4|86287.1|86237.1|86285.8|86235.8|27
1634698840000|2021-10-20 03:00:40|86286.5|86236.5|86285.4|86235.4|86286.9|86236.9|86285.4|86235.4|33
1634698850000|2021-10-20 03:00:50|86285.5|86235.5|86286.6|86236.6|86287|86237|86285.3|86235.3|28
1634698860000|2021-10-20 03:01:00|86286.7|86236.7|86286.6|86236.6|86287.4|86237.4|86286.1|86236.1|25
1634698870000|2021-10-20 03:01:10|86286.7|86236.7|86287.2|86237.2|86287.6|86237.6|86284.4|86234.4|39
1634698880000|2021-10-20 03:01:20|86288.5|86238.5|86297.9|86247.9|86297.9|86247.9|86286.5|86236.5|61
1634698890000|2021-10-20 03:01:30|86297.2|86247.2|86300.6|86250.6|86300.9|86250.9|86297.1|86247.1|50
1634698900000|2021-10-20 03:01:40|86299.8|86249.8|86300.4|86250.4|86304.2|86254.2|86299.4|86249.4|65
1634698910000|2021-10-20 03:01:50|86300.6|86250.6|86302.3|86252.3|86302.8|86252.8|86300.4|86250.4|37
1634698920000|2021-10-20 03:02:00|86302.4|86252.4|86301.6|86251.6|86302.5|86252.5|86301.6|86251.6|18
1634698930000|2021-10-20 03:02:10|86302.1|86252.1|86303|86253|86303.8|86253.8|86300.6|86250.6|46
1634698940000|2021-10-20 03:02:20|86303.9|86253.9|86302.2|86252.2|86303.9|86253.9|86301.2|86251.2|62
1634698950000|2021-10-20 03:02:30|86302.8|86252.8|86301.1|86251.1|86303.3|86253.3|86299.2|86249.2|34
1634698960000|2021-10-20 03:02:40|86302.2|86252.2|86293.9|86243.9|86302.3|86252.3|86293.9|86243.9|40
1634698970000|2021-10-20 03:02:50|86293.6|86243.6|86294.9|86244.9|86295|86245|86292.6|86242.6|38
1634698980000|2021-10-20 03:03:00|86295|86245|86296.3|86246.3|86296.8|86246.8|86294.6|86244.6|42
1634698990000|2021-10-20 03:03:10|86295.8|86245.8|86299.3|86249.3|86301.1|86251.1|86295.7|86245.7|51
1634699000000|2021-10-20 03:03:20|86299.2|86249.2|86305.8|86255.8|86306.3|86256.3|86298.4|86248.4|59
1634699010000|2021-10-20 03:03:30|86306.3|86256.3|86302.1|86252.1|86307.1|86257.1|86300.5|86250.5|59
1634699020000|2021-10-20 03:03:40|86301.9|86251.9|86295.5|86245.5|86302|86252|86295.5|86245.5|65
1634699030000|2021-10-20 03:03:50|86293.9|86243.9|86294|86244|86296.6|86246.6|86293.4|86243.4|54
1634699040000|2021-10-20 03:04:00|86293.6|86243.6|86292.2|86242.2|86295|86245|86291.9|86241.9|41
1634699050000|2021-10-20 03:04:10|86291.9|86241.9|86291.2|86241.2|86292.3|86242.3|86289.9|86239.9|36
1634699060000|2021-10-20 03:04:20|86291.5|86241.5|86290.5|86240.5|86292.1|86242.1|86290.1|86240.1|55
1634699070000|2021-10-20 03:04:30|86290.2|86240.2|86282.9|86232.9|86291|86241|86282.9|86232.9|42
1634699080000|2021-10-20 03:04:40|86283.3|86233.3|86284.7|86234.7|86284.7|86234.7|86282.2|86232.2|36
1634699090000|2021-10-20 03:04:50|86284.6|86234.6|86283.2|86233.2|86284.9|86234.9|86282.4|86232.4|29
1634699100000|2021-10-20 03:05:00|86283.6|86233.6|86280.8|86230.8|86283.6|86233.6|86279.6|86229.6|31
1634699110000|2021-10-20 03:05:10|86280.7|86230.7|86279.4|86229.4|86282.1|86232.1|86278.6|86228.6|37
1634699120000|2021-10-20 03:05:20|86279.5|86229.5|86283.2|86233.2|86283.2|86233.2|86279.3|86229.3|58
1634699130000|2021-10-20 03:05:30|86283.1|86233.1|86283.8|86233.8|86286|86236|86282.7|86232.7|47
1634699140000|2021-10-20 03:05:40|86283.4|86233.4|86283.1|86233.1|86286|86236|86283.1|86233.1|27
1634699150000|2021-10-20 03:05:50|86283.2|86233.2|86283.3|86233.3|86284.3|86234.3|86282.4|86232.4|30
1634699160000|2021-10-20 03:06:00|86283.7|86233.7|86283|86233|86285.2|86235.2|86282.7|86232.7|23
1634699170000|2021-10-20 03:06:10|86283.4|86233.4|86278.6|86228.6|86283.5|86233.5|86278.1|86228.1|50
1634699180000|2021-10-20 03:06:20|86278.1|86228.1|86280.5|86230.5|86280.7|86230.7|86277|86227|64
1634699190000|2021-10-20 03:06:30|86280.4|86230.4|86280.7|86230.7|86281.4|86231.4|86279.2|86229.2|39
1634699200000|2021-10-20 03:06:40|86280.6|86230.6|86280.3|86230.3|86280.6|86230.6|86279.2|86229.2|18
1634699210000|2021-10-20 03:06:50|86281.2|86231.2|86279.1|86229.1|86281.8|86231.8|86278.7|86228.7|16
1634699220000|2021-10-20 03:07:00|86279.9|86229.9|86277.5|86227.5|86280.5|86230.5|86277.1|86227.1|28
1634699230000|2021-10-20 03:07:10|86276.8|86226.8|86277.7|86227.7|86278.6|86228.6|86276.3|86226.3|52
1634699240000|2021-10-20 03:07:20|86275.8|86225.8|86274.8|86224.8|86275.9|86225.9|86274|86224|45
1634699250000|2021-10-20 03:07:30|86275.2|86225.2|86276|86226|86276.2|86226.2|86274.7|86224.7|21
1634699260000|2021-10-20 03:07:40|86275.4|86225.4|86274.5|86224.5|86276.4|86226.4|86274.5|86224.5|46
1634699270000|2021-10-20 03:07:50|86274.6|86224.6|86277.4|86227.4|86277.4|86227.4|86274.4|86224.4|58
1634699280000|2021-10-20 03:08:00|86275.3|86225.3|86275.9|86225.9|86277|86227|86274.7|86224.7|39
1634699290000|2021-10-20 03:08:10|86275.3|86225.3|86276.6|86226.6|86277.8|86227.8|86275.3|86225.3|56
1634699300000|2021-10-20 03:08:20|86276.4|86226.4|86281.2|86231.2|86281.2|86231.2|86276.4|86226.4|32
1634699310000|2021-10-20 03:08:30|86280.8|86230.8|86280.2|86230.2|86281.7|86231.7|86279.5|86229.5|34
1634699320000|2021-10-20 03:08:40|86280.5|86230.5|86278.2|86228.2|86280.9|86230.9|86278.1|86228.1|48
1634699330000|2021-10-20 03:08:50|86277.9|86227.9|86276.4|86226.4|86278.2|86228.2|86275.3|86225.3|31
1634699340000|2021-10-20 03:09:00|86276.7|86226.7|86276.1|86226.1|86277|86227|86274.9|86224.9|31
1634699350000|2021-10-20 03:09:10|86274.6|86224.6|86278.7|86228.7|86278.7|86228.7|86274.3|86224.3|34
1634699360000|2021-10-20 03:09:20|86278.6|86228.6|86273|86223|86278.6|86228.6|86271.5|86221.5|54
1634699370000|2021-10-20 03:09:30|86272.4|86222.4|86270.8|86220.8|86273.2|86223.2|86270.4|86220.4|40
1634699380000|2021-10-20 03:09:40|86271.6|86221.6|86273.9|86223.9|86273.9|86223.9|86269.6|86219.6|29
1634699390000|2021-10-20 03:09:50|86272.8|86222.8|86271.6|86221.6|86273.2|86223.2|86271.4|86221.4|44
1634699400000|2021-10-20 03:10:00|86271.8|86221.8|86274.2|86224.2|86275.5|86225.5|86271.6|86221.6|51
1634699410000|2021-10-20 03:10:10|86274.6|86224.6|86270.3|86220.3|86276.2|86226.2|86270.3|86220.3|39
1634699420000|2021-10-20 03:10:20|86270|86220|86268.8|86218.8|86271.5|86221.5|86267.6|86217.6|37
1634699430000|2021-10-20 03:10:30|86268|86218|86267.2|86217.2|86268.3|86218.3|86264.3|86214.3|61
1634699440000|2021-10-20 03:10:40|86267.4|86217.4|86266|86216|86267.6|86217.6|86265.5|86215.5|33
1634699450000|2021-10-20 03:10:50|86265.9|86215.9|86266.5|86216.5|86267.2|86217.2|86265.2|86215.2|44
1634699460000|2021-10-20 03:11:00|86267.4|86217.4|86268.2|86218.2|86268.2|86218.2|86266.3|86216.3|48
1634699470000|2021-10-20 03:11:10|86267.6|86217.6|86267.6|86217.6|86268.7|86218.7|86267.5|86217.5|34
1634699480000|2021-10-20 03:11:20|86267.8|86217.8|86271.3|86221.3|86273|86223|86267.1|86217.1|50
1634699490000|2021-10-20 03:11:30|86271.1|86221.1|86270.1|86220.1|86273|86223|86270|86220|50
1634699500000|2021-10-20 03:11:40|86270.2|86220.2|86271.4|86221.4|86271.4|86221.4|86270|86220|30
1634699510000|2021-10-20 03:11:50|86271.1|86221.1|86268.2|86218.2|86271.7|86221.7|86267.4|86217.4|49
1634699520000|2021-10-20 03:12:00|86267.9|86217.9|86267.9|86217.9|86269.1|86219.1|86266.6|86216.6|26
1634699530000|2021-10-20 03:12:10|86268|86218|86267.8|86217.8|86268.6|86218.6|86266.6|86216.6|18
1634699540000|2021-10-20 03:12:20|86268.7|86218.7|86270.8|86220.8|86270.8|86220.8|86267.9|86217.9|40
1634699550000|2021-10-20 03:12:30|86270.9|86220.9|86268.9|86218.9|86271.1|86221.1|86267.1|86217.1|52
1634699560000|2021-10-20 03:12:40|86269|86219|86270.7|86220.7|86272.1|86222.1|86268|86218|52
1634699570000|2021-10-20 03:12:50|86270.2|86220.2|86270.1|86220.1|86271.4|86221.4|86269|86219|42
1634699580000|2021-10-20 03:13:00|86270.9|86220.9|86268.8|86218.8|86270.9|86220.9|86267.8|86217.8|48
1634699590000|2021-10-20 03:13:10|86268.9|86218.9|86271.3|86221.3|86271.3|86221.3|86268.4|86218.4|54
1634699600000|2021-10-20 03:13:20|86271.2|86221.2|86268.5|86218.5|86271.2|86221.2|86268.1|86218.1|21
1634699610000|2021-10-20 03:13:30|86268.4|86218.4|86271.5|86221.5|86271.5|86221.5|86267.8|86217.8|30
1634699620000|2021-10-20 03:13:40|86270.9|86220.9|86267.9|86217.9|86271.7|86221.7|86266.5|86216.5|31
1634699630000|2021-10-20 03:13:50|86268.1|86218.1|86267.1|86217.1|86268.4|86218.4|86267|86217|18
1634699640000|2021-10-20 03:14:00|86267.4|86217.4|86268.9|86218.9|86268.9|86218.9|86267.4|86217.4|16
1634699650000|2021-10-20 03:14:10|86268.6|86218.6|86270|86220|86270.2|86220.2|86268.1|86218.1|23
1634699660000|2021-10-20 03:14:20|86269.1|86219.1|86271.2|86221.2|86272.3|86222.3|86268.8|86218.8|21
1634699670000|2021-10-20 03:14:30|86271.6|86221.6|86277.3|86227.3|86278.9|86228.9|86269.5|86219.5|49
1634699680000|2021-10-20 03:14:40|86277.2|86227.2|86277|86227|86278.3|86228.3|86275.3|86225.3|27
1634699690000|2021-10-20 03:14:50|86275.9|86225.9|86275.2|86225.2|86276.3|86226.3|86274.1|86224.1|23
1634699700000|2021-10-20 03:15:00|86275.3|86225.3|86273.9|86223.9|86275.8|86225.8|86272.5|86222.5|31
1634699710000|2021-10-20 03:15:10|86274.6|86224.6|86274.7|86224.7|86276.2|86226.2|86273.7|86223.7|39
1634699720000|2021-10-20 03:15:20|86274.8|86224.8|86273.2|86223.2|86274.9|86224.9|86272.5|86222.5|23
1634699730000|2021-10-20 03:15:30|86273.4|86223.4|86272.8|86222.8|86273.8|86223.8|86272.3|86222.3|15
1634699740000|2021-10-20 03:15:40|86273.2|86223.2|86273.4|86223.4|86275.6|86225.6|86272.4|86222.4|22
1634699750000|2021-10-20 03:15:50|86273.2|86223.2|86267.9|86217.9|86273.7|86223.7|86267.5|86217.5|25
1634699760000|2021-10-20 03:16:00|86268.7|86218.7|86271.9|86221.9|86272.3|86222.3|86268.3|86218.3|43
1634699770000|2021-10-20 03:16:10|86271.5|86221.5|86271.2|86221.2|86272.5|86222.5|86271.1|86221.1|21
1634699780000|2021-10-20 03:16:20|86270.5|86220.5|86269.1|86219.1|86271.6|86221.6|86269.1|86219.1|24
1634699790000|2021-10-20 03:16:30|86269.6|86219.6|86272.8|86222.8|86274.3|86224.3|86269.6|86219.6|28
1634699800000|2021-10-20 03:16:40|86274.1|86224.1|86272.6|86222.6|86275|86225|86270.3|86220.3|27
1634699810000|2021-10-20 03:16:50|86271.1|86221.1|86274.9|86224.9|86275.4|86225.4|86271.1|86221.1|19
1634699820000|2021-10-20 03:17:00|86275.4|86225.4|86269.3|86219.3|86275.4|86225.4|86269.3|86219.3|27
1634699830000|2021-10-20 03:17:10|86269.2|86219.2|86271|86221|86271.3|86221.3|86269.2|86219.2|22
1634699840000|2021-10-20 03:17:20|86270.9|86220.9|86268.7|86218.7|86271.7|86221.7|86268|86218|26
1634699850000|2021-10-20 03:17:30|86269|86219|86264.4|86214.4|86271.8|86221.8|86264.4|86214.4|38
1634699860000|2021-10-20 03:17:40|86264.3|86214.3|86265|86215|86266.8|86216.8|86264|86214|24
1634699870000|2021-10-20 03:17:50|86264.9|86214.9|86264.8|86214.8|86265.9|86215.9|86264.4|86214.4|25
1634699880000|2021-10-20 03:18:00|86265|86215|86266.7|86216.7|86266.7|86216.7|86265|86215|22
1634699890000|2021-10-20 03:18:10|86267.2|86217.2|86264.8|86214.8|86267.2|86217.2|86264.6|86214.6|19
1634699900000|2021-10-20 03:18:20|86266.9|86216.9|86265.9|86215.9|86267.7|86217.7|86265|86215|12
1634699910000|2021-10-20 03:18:30|86265.7|86215.7|86263.8|86213.8|86266.9|86216.9|86262.5|86212.5|26
1634699920000|2021-10-20 03:18:40|86263.6|86213.6|86263.9|86213.9|86264.8|86214.8|86263.6|86213.6|9
1634699930000|2021-10-20 03:18:50|86263.8|86213.8|86263.5|86213.5|86263.9|86213.9|86262.7|86212.7|13
1634699940000|2021-10-20 03:19:00|86263|86213|86265.3|86215.3|86265.3|86215.3|86262.7|86212.7|21
1634699950000|2021-10-20 03:19:10|86265.8|86215.8|86265.6|86215.6|86266.3|86216.3|86262.3|86212.3|30
1634699960000|2021-10-20 03:19:20|86266|86216|86263.7|86213.7|86266|86216|86262.4|86212.4|32
1634699970000|2021-10-20 03:19:30|86264.1|86214.1|86264.8|86214.8|86265.4|86215.4|86263.2|86213.2|38
1634699980000|2021-10-20 03:19:40|86263.9|86213.9|86258.9|86208.9|86263.9|86213.9|86258|86208|46
1634699990000|2021-10-20 03:19:50|86257.8|86207.8|86255.5|86205.5|86258.8|86208.8|86255.5|86205.5|32
1634700000000|2021-10-20 03:20:00|86256.5|86206.5|86252.7|86202.7|86256.5|86206.5|86252.4|86202.4|41
1634700010000|2021-10-20 03:20:10|86253.8|86203.8|86254.6|86204.6|86255|86205|86251.5|86201.5|24
1634700020000|2021-10-20 03:20:20|86254.7|86204.7|86254.6|86204.6|86255.5|86205.5|86254.2|86204.2|21
1634700030000|2021-10-20 03:20:30|86254.5|86204.5|86255.7|86205.7|86257.2|86207.2|86254.2|86204.2|23
1634700040000|2021-10-20 03:20:40|86255.4|86205.4|86253.9|86203.9|86257|86207|86253.5|86203.5|13
1634700050000|2021-10-20 03:20:50|86254.6|86204.6|86255.4|86205.4|86256.5|86206.5|86253.5|86203.5|20
1634700060000|2021-10-20 03:21:00|86255|86205|86252.7|86202.7|86255|86205|86252|86202|36
1634700070000|2021-10-20 03:21:10|86252.4|86202.4|86253.4|86203.4|86253.9|86203.9|86252.1|86202.1|27
1634700080000|2021-10-20 03:21:20|86253.1|86203.1|86252.7|86202.7|86253.6|86203.6|86252|86202|24
1634700090000|2021-10-20 03:21:30|86252.9|86202.9|86254.3|86204.3|86255|86205|86252.5|86202.5|22
1634700100000|2021-10-20 03:21:40|86254.8|86204.8|86255|86205|86255|86205|86253.1|86203.1|23
1634700110000|2021-10-20 03:21:50|86254.9|86204.9|86256.1|86206.1|86260|86210|86254.5|86204.5|34
1634700120000|2021-10-20 03:22:00|86256.8|86206.8|86256.5|86206.5|86259|86209|86256.3|86206.3|21
1634700130000|2021-10-20 03:22:10|86256.7|86206.7|86252.3|86202.3|86257.1|86207.1|86252.3|86202.3|22
1634700140000|2021-10-20 03:22:20|86252.2|86202.2|86251.5|86201.5|86252.2|86202.2|86251.2|86201.2|10
1634700150000|2021-10-20 03:22:30|86253.7|86203.7|86252.3|86202.3|86254.3|86204.3|86252.3|86202.3|21
1634700160000|2021-10-20 03:22:40|86252.5|86202.5|86254.3|86204.3|86255.1|86205.1|86252.5|86202.5|20
1634700170000|2021-10-20 03:22:50|86254|86204|86251.2|86201.2|86255.4|86205.4|86251.2|86201.2|20
1634700180000|2021-10-20 03:23:00|86251.1|86201.1|86248.3|86198.3|86252|86202|86247.3|86197.3|35
1634700190000|2021-10-20 03:23:10|86248.5|86198.5|86247.1|86197.1|86249.3|86199.3|86245.7|86195.7|31
1634700200000|2021-10-20 03:23:20|86246.9|86196.9|86245.9|86195.9|86247.6|86197.6|86244.8|86194.8|28
1634700210000|2021-10-20 03:23:30|86245.6|86195.6|86241.5|86191.5|86246|86196|86241.5|86191.5|24
1634700220000|2021-10-20 03:23:40|86241.4|86191.4|86240.4|86190.4|86241.6|86191.6|86239.1|86189.1|24
1634700230000|2021-10-20 03:23:50|86240.9|86190.9|86241.1|86191.1|86241.7|86191.7|86239.1|86189.1|28
1634700240000|2021-10-20 03:24:00|86241.5|86191.5|86243.1|86193.1|86243.6|86193.6|86241.2|86191.2|23
1634700250000|2021-10-20 03:24:10|86243.2|86193.2|86246.4|86196.4|86246.4|86196.4|86243.2|86193.2|30
1634700260000|2021-10-20 03:24:20|86246.8|86196.8|86246.5|86196.5|86248.9|86198.9|86246.2|86196.2|18
1634700270000|2021-10-20 03:24:30|86247.4|86197.4|86247.8|86197.8|86248.4|86198.4|86247.1|86197.1|24
1634700280000|2021-10-20 03:24:40|86247.5|86197.5|86246.7|86196.7|86248.7|86198.7|86246.2|86196.2|25
1634700290000|2021-10-20 03:24:50|86246.8|86196.8|86243.6|86193.6|86247|86197|86243.3|86193.3|39
1634700300000|2021-10-20 03:25:00|86244.1|86194.1|86245.2|86195.2|86245.7|86195.7|86243.9|86193.9|31
1634700310000|2021-10-20 03:25:10|86244.3|86194.3|86244.1|86194.1|86244.7|86194.7|86243.5|86193.5|21
1634700320000|2021-10-20 03:25:20|86244.6|86194.6|86242.9|86192.9|86245|86195|86242.7|86192.7|34
1634700330000|2021-10-20 03:25:30|86242.8|86192.8|86244.5|86194.5|86245.7|86195.7|86242.8|86192.8|25
1634700340000|2021-10-20 03:25:40|86244.3|86194.3|86243.1|86193.1|86244.6|86194.6|86243|86193|21
1634700350000|2021-10-20 03:25:50|86241.9|86191.9|86244.5|86194.5|86244.5|86194.5|86241.8|86191.8|26
1634700360000|2021-10-20 03:26:00|86244.8|86194.8|86244.5|86194.5|86245|86195|86242.8|86192.8|24
1634700370000|2021-10-20 03:26:10|86244.2|86194.2|86244.4|86194.4|86244.4|86194.4|86243.7|86193.7|17
1634700380000|2021-10-20 03:26:20|86243.9|86193.9|86243.4|86193.4|86244.3|86194.3|86242.7|86192.7|23
1634700390000|2021-10-20 03:26:30|86244.2|86194.2|86242.3|86192.3|86244.8|86194.8|86242.1|86192.1|17
1634700400000|2021-10-20 03:26:40|86242.9|86192.9|86240.6|86190.6|86242.9|86192.9|86240.6|86190.6|22
1634700410000|2021-10-20 03:26:50|86240.5|86190.5|86241.3|86191.3|86241.6|86191.6|86240.2|86190.2|28
1634700420000|2021-10-20 03:27:00|86241.4|86191.4|86240.1|86190.1|86241.4|86191.4|86240.1|86190.1|16
1634700430000|2021-10-20 03:27:10|86240.4|86190.4|86238.2|86188.2|86240.8|86190.8|86236|86186|38
1634700440000|2021-10-20 03:27:20|86238.4|86188.4|86237.7|86187.7|86239.5|86189.5|86237.7|86187.7|36
1634700450000|2021-10-20 03:27:30|86238|86188|86240.5|86190.5|86241.6|86191.6|86238|86188|39
1634700460000|2021-10-20 03:27:40|86239.9|86189.9|86237.7|86187.7|86239.9|86189.9|86236.2|86186.2|55
1634700470000|2021-10-20 03:27:50|86238.1|86188.1|86237.4|86187.4|86239.1|86189.1|86235.7|86185.7|23
1634700480000|2021-10-20 03:28:00|86237.3|86187.3|86237.9|86187.9|86238.4|86188.4|86236.3|86186.3|21
1634700490000|2021-10-20 03:28:10|86238.1|86188.1|86239.5|86189.5|86239.7|86189.7|86236.6|86186.6|31
1634700500000|2021-10-20 03:28:20|86239.4|86189.4|86239|86189|86239.4|86189.4|86238.4|86188.4|30
1634700510000|2021-10-20 03:28:30|86239.5|86189.5|86239.3|86189.3|86239.5|86189.5|86237.8|86187.8|18
1634700520000|2021-10-20 03:28:40|86239.6|86189.6|86239.6|86189.6|86240.6|86190.6|86239.1|86189.1|11
1634700530000|2021-10-20 03:28:50|86238.8|86188.8|86239.8|86189.8|86239.8|86189.8|86235.3|86185.3|45
1634700540000|2021-10-20 03:29:00|86239.7|86189.7|86240.1|86190.1|86240.6|86190.6|86238.8|86188.8|45
1634700550000|2021-10-20 03:29:10|86240|86190|86241.5|86191.5|86241.9|86191.9|86239.4|86189.4|41
1634700560000|2021-10-20 03:29:20|86241.7|86191.7|86239.9|86189.9|86241.8|86191.8|86239.1|86189.1|24
1634700570000|2021-10-20 03:29:30|86240|86190|86237.8|86187.8|86240.5|86190.5|86237.8|86187.8|29
1634700580000|2021-10-20 03:29:40|86237.4|86187.4|86238.9|86188.9|86239.5|86189.5|86237|86187|19
1634700590000|2021-10-20 03:29:50|86238.8|86188.8|86239.2|86189.2|86239.2|86189.2|86236.4|86186.4|23
1634700600000|2021-10-20 03:30:00|86239.5|86189.5|86246.9|86196.9|86250.6|86200.6|86239.5|86189.5|64
1634700610000|2021-10-20 03:30:10|86247.4|86197.4|86247.7|86197.7|86248.3|86198.3|86246.2|86196.2|64
1634700620000|2021-10-20 03:30:20|86247.6|86197.6|86247|86197|86248.5|86198.5|86246.8|86196.8|28
1634700630000|2021-10-20 03:30:30|86247.2|86197.2|86250.1|86200.1|86250.4|86200.4|86247.1|86197.1|44
1634700640000|2021-10-20 03:30:40|86249.8|86199.8|86248.6|86198.6|86252|86202|86248.2|86198.2|43
1634700650000|2021-10-20 03:30:50|86248.7|86198.7|86249.8|86199.8|86251.9|86201.9|86248.4|86198.4|37
1634700660000|2021-10-20 03:31:00|86251|86201|86252.2|86202.2|86254.3|86204.3|86249.9|86199.9|62
1634700670000|2021-10-20 03:31:10|86252.3|86202.3|86252.1|86202.1|86253.6|86203.6|86250.8|86200.8|55
1634700680000|2021-10-20 03:31:20|86252.4|86202.4|86251.5|86201.5|86253|86203|86250.3|86200.3|56
1634700690000|2021-10-20 03:31:30|86251.9|86201.9|86251.2|86201.2|86252.2|86202.2|86249.5|86199.5|20
1634700700000|2021-10-20 03:31:40|86250.6|86200.6|86250.3|86200.3|86251.3|86201.3|86249.3|86199.3|31
1634700710000|2021-10-20 03:31:50|86250.8|86200.8|86250|86200|86252.1|86202.1|86249.1|86199.1|57
1634700720000|2021-10-20 03:32:00|86251|86201|86250|86200|86251|86201|86249.4|86199.4|38
1634700730000|2021-10-20 03:32:10|86249.5|86199.5|86250.7|86200.7|86251.6|86201.6|86248.9|86198.9|51
1634700740000|2021-10-20 03:32:20|86250.5|86200.5|86251.4|86201.4|86252.5|86202.5|86249.1|86199.1|31
1634700750000|2021-10-20 03:32:30|86252|86202|86252|86202|86253.5|86203.5|86250.8|86200.8|31
1634700760000|2021-10-20 03:32:40|86250.8|86200.8|86249.3|86199.3|86251|86201|86248.9|86198.9|33
1634700770000|2021-10-20 03:32:50|86249.5|86199.5|86249.6|86199.6|86249.9|86199.9|86248.9|86198.9|26
1634700780000|2021-10-20 03:33:00|86249.5|86199.5|86248.1|86198.1|86250.4|86200.4|86248.1|86198.1|27
1634700790000|2021-10-20 03:33:10|86248.2|86198.2|86249.5|86199.5|86249.6|86199.6|86247.9|86197.9|30
1634700800000|2021-10-20 03:33:20|86249.7|86199.7|86247.1|86197.1|86249.7|86199.7|86246.1|86196.1|41
1634700810000|2021-10-20 03:33:30|86244.4|86194.4|86246.4|86196.4|86247|86197|86244.4|86194.4|18
1634700820000|2021-10-20 03:33:40|86246.1|86196.1|86245.8|86195.8|86247.3|86197.3|86245.1|86195.1|24
1634700830000|2021-10-20 03:33:50|86247.2|86197.2|86244.9|86194.9|86247.2|86197.2|86244.9|86194.9|9
1634700840000|2021-10-20 03:34:00|86244.6|86194.6|86240.4|86190.4|86244.7|86194.7|86240|86190|58
1634700850000|2021-10-20 03:34:10|86240.7|86190.7|86240.2|86190.2|86241.6|86191.6|86239.7|86189.7|46
1634700860000|2021-10-20 03:34:20|86238.7|86188.7|86239.9|86189.9|86240.2|86190.2|86238.7|86188.7|33
1634700870000|2021-10-20 03:34:30|86240.4|86190.4|86238|86188|86240.4|86190.4|86237.3|86187.3|32
1634700880000|2021-10-20 03:34:40|86238.1|86188.1|86235.8|86185.8|86238.8|86188.8|86235.2|86185.2|52
1634700890000|2021-10-20 03:34:50|86236|86186|86236.2|86186.2|86236.9|86186.9|86235.2|86185.2|48
1634700900000|2021-10-20 03:35:00|86235.5|86185.5|86237.3|86187.3|86237.3|86187.3|86235.4|86185.4|10
1634700910000|2021-10-20 03:35:10|86236.9|86186.9|86236.9|86186.9|86239.9|86189.9|86235.4|86185.4|22
1634700920000|2021-10-20 03:35:20|86236.8|86186.8|86239.1|86189.1|86240.3|86190.3|86236.8|86186.8|26
1634700930000|2021-10-20 03:35:30|86239.3|86189.3|86237.7|86187.7|86240.1|86190.1|86237.7|86187.7|27
1634700940000|2021-10-20 03:35:40|86238.5|86188.5|86238.5|86188.5|86239.9|86189.9|86238.3|86188.3|33
1634700950000|2021-10-20 03:35:50|86238.6|86188.6|86241.6|86191.6|86242|86192|86237.4|86187.4|41
1634700960000|2021-10-20 03:36:00|86241.7|86191.7|86242.7|86192.7|86242.9|86192.9|86241.7|86191.7|31
1634700970000|2021-10-20 03:36:10|86243|86193|86241.4|86191.4|86243|86193|86241.1|86191.1|25
1634700980000|2021-10-20 03:36:20|86241.6|86191.6|86242.8|86192.8|86242.8|86192.8|86240|86190|17
1634700990000|2021-10-20 03:36:30|86242.3|86192.3|86242.2|86192.2|86242.8|86192.8|86240.8|86190.8|12
1634701000000|2021-10-20 03:36:40|86242.1|86192.1|86242|86192|86242.1|86192.1|86241.6|86191.6|4
1634701010000|2021-10-20 03:36:50|86241.9|86191.9|86244.1|86194.1|86245.3|86195.3|86240.1|86190.1|27
1634701020000|2021-10-20 03:37:00|86245.6|86195.6|86243.6|86193.6|86245.6|86195.6|86242.8|86192.8|33
1634701030000|2021-10-20 03:37:10|86244.3|86194.3|86244.7|86194.7|86246.2|86196.2|86244.3|86194.3|52
1634701040000|2021-10-20 03:37:20|86246.3|86196.3|86244.2|86194.2|86247.4|86197.4|86244|86194|57
1634701050000|2021-10-20 03:37:30|86244.5|86194.5|86240.8|86190.8|86245|86195|86240.4|86190.4|44
1634701060000|2021-10-20 03:37:40|86240.7|86190.7|86244.1|86194.1|86246.5|86196.5|86240.7|86190.7|55
1634701070000|2021-10-20 03:37:50|86244.4|86194.4|86245.2|86195.2|86245.6|86195.6|86243.9|86193.9|42
1634701080000|2021-10-20 03:38:00|86245.4|86195.4|86246|86196|86246|86196|86242.8|86192.8|38
1634701090000|2021-10-20 03:38:10|86245.4|86195.4|86244.7|86194.7|86246.6|86196.6|86244.5|86194.5|48
1634701100000|2021-10-20 03:38:20|86244.9|86194.9|86244.1|86194.1|86245.5|86195.5|86244.1|86194.1|39
1634701110000|2021-10-20 03:38:30|86244.5|86194.5|86245|86195|86245.7|86195.7|86243.6|86193.6|39
1634701120000|2021-10-20 03:38:40|86244.9|86194.9|86244.9|86194.9|86245.3|86195.3|86242.5|86192.5|47
1634701130000|2021-10-20 03:38:50|86245.2|86195.2|86245.4|86195.4|86246.1|86196.1|86244.1|86194.1|54
1634701140000|2021-10-20 03:39:00|86245.5|86195.5|86248.3|86198.3|86249.1|86199.1|86245.1|86195.1|61
1634701150000|2021-10-20 03:39:10|86248.1|86198.1|86245.6|86195.6|86249.6|86199.6|86245|86195|49
1634701160000|2021-10-20 03:39:20|86245.5|86195.5|86246.5|86196.5|86247|86197|86245.5|86195.5|36
1634701170000|2021-10-20 03:39:30|86246.2|86196.2|86247.4|86197.4|86247.8|86197.8|86245.8|86195.8|18
1634701180000|2021-10-20 03:39:40|86247.9|86197.9|86247.8|86197.8|86249.5|86199.5|86246.4|86196.4|52
1634701190000|2021-10-20 03:39:50|86247.5|86197.5|86246.1|86196.1|86248.9|86198.9|86246|86196|44
1634701200000|2021-10-20 03:40:00|86247.3|86197.3|86247.7|86197.7|86248.2|86198.2|86246.8|86196.8|49
1634701210000|2021-10-20 03:40:10|86247.6|86197.6|86246.5|86196.5|86248.8|86198.8|86245.8|86195.8|48
1634701220000|2021-10-20 03:40:20|86246.8|86196.8|86247.3|86197.3|86247.8|86197.8|86246|86196|33
1634701230000|2021-10-20 03:40:30|86247.1|86197.1|86247.3|86197.3|86247.9|86197.9|86246.4|86196.4|32
1634701240000|2021-10-20 03:40:40|86247.4|86197.4|86246.4|86196.4|86247.7|86197.7|86243.6|86193.6|32
1634701250000|2021-10-20 03:40:50|86244.6|86194.6|86247.1|86197.1|86247.5|86197.5|86244.6|86194.6|11
1634701260000|2021-10-20 03:41:00|86246.9|86196.9|86245|86195|86247.2|86197.2|86244.8|86194.8|48
1634701270000|2021-10-20 03:41:10|86244.7|86194.7|86247.4|86197.4|86248.2|86198.2|86244.7|86194.7|32
1634701280000|2021-10-20 03:41:20|86246.3|86196.3|86247.2|86197.2|86247.8|86197.8|86246.2|86196.2|38
1634701290000|2021-10-20 03:41:30|86247.1|86197.1|86247.3|86197.3|86248.5|86198.5|86246.7|86196.7|38
1634701300000|2021-10-20 03:41:40|86246.7|86196.7|86243.6|86193.6|86248.1|86198.1|86242.7|86192.7|60
1634701310000|2021-10-20 03:41:50|86243.5|86193.5|86243.7|86193.7|86245.4|86195.4|86243.3|86193.3|45
1634701320000|2021-10-20 03:42:00|86244.1|86194.1|86242.7|86192.7|86244.4|86194.4|86242.7|86192.7|31
1634701330000|2021-10-20 03:42:10|86242.6|86192.6|86243.8|86193.8|86244|86194|86242.2|86192.2|44
1634701340000|2021-10-20 03:42:20|86244.3|86194.3|86243.8|86193.8|86244.4|86194.4|86242.2|86192.2|41
1634701350000|2021-10-20 03:42:30|86243.5|86193.5|86243.7|86193.7|86244.6|86194.6|86242.1|86192.1|52
1634701360000|2021-10-20 03:42:40|86244.2|86194.2|86243.9|86193.9|86244.5|86194.5|86242.6|86192.6|41
1634701370000|2021-10-20 03:42:50|86243.3|86193.3|86241.6|86191.6|86243.9|86193.9|86241.5|86191.5|21
1634701380000|2021-10-20 03:43:00|86241.7|86191.7|86242.2|86192.2|86243.4|86193.4|86241.7|86191.7|20
1634701390000|2021-10-20 03:43:10|86242.5|86192.5|86242.6|86192.6|86243.7|86193.7|86242.2|86192.2|37
1634701400000|2021-10-20 03:43:20|86242.9|86192.9|86240.7|86190.7|86244|86194|86239.9|86189.9|41
1634701410000|2021-10-20 03:43:30|86240.9|86190.9|86243.5|86193.5|86244.1|86194.1|86239.6|86189.6|60
1634701420000|2021-10-20 03:43:40|86243.2|86193.2|86240.1|86190.1|86245|86195|86239.3|86189.3|54
1634701430000|2021-10-20 03:43:50|86239.7|86189.7|86236.7|86186.7|86240.1|86190.1|86236.3|86186.3|49
1634701440000|2021-10-20 03:44:00|86235.9|86185.9|86233.9|86183.9|86236|86186|86232.9|86182.9|53
1634701450000|2021-10-20 03:44:10|86233.7|86183.7|86235.2|86185.2|86235.3|86185.3|86233.5|86183.5|32
1634701460000|2021-10-20 03:44:20|86235.4|86185.4|86235.5|86185.5|86235.9|86185.9|86234.5|86184.5|44
1634701470000|2021-10-20 03:44:30|86235.6|86185.6|86235.9|86185.9|86237.5|86187.5|86235.2|86185.2|38
1634701480000|2021-10-20 03:44:40|86236|86186|86236.5|86186.5|86237.8|86187.8|86235.9|86185.9|44
1634701490000|2021-10-20 03:44:50|86236.4|86186.4|86234.2|86184.2|86237|86187|86234.2|86184.2|40
1634701500000|2021-10-20 03:45:00|86235.3|86185.3|86235.5|86185.5|86236.1|86186.1|86234.8|86184.8|27
1634701510000|2021-10-20 03:45:10|86236.1|86186.1|86235.4|86185.4|86236.2|86186.2|86234.4|86184.4|26
1634701520000|2021-10-20 03:45:20|86235.3|86185.3|86234.8|86184.8|86235.4|86185.4|86234.6|86184.6|29
1634701530000|2021-10-20 03:45:30|86234.9|86184.9|86232.9|86182.9|86235.9|86185.9|86232.5|86182.5|47
1634701540000|2021-10-20 03:45:40|86235|86185|86233.6|86183.6|86235.3|86185.3|86233|86183|33
1634701550000|2021-10-20 03:45:50|86233.3|86183.3|86231.3|86181.3|86234.4|86184.4|86230.7|86180.7|39
1634701560000|2021-10-20 03:46:00|86231.6|86181.6|86232|86182|86232.8|86182.8|86231.6|86181.6|21
1634701570000|2021-10-20 03:46:10|86231.9|86181.9|86229.7|86179.7|86232.7|86182.7|86227.3|86177.3|27
1634701580000|2021-10-20 03:46:20|86228.9|86178.9|86229.2|86179.2|86230.5|86180.5|86228.7|86178.7|26
1634701590000|2021-10-20 03:46:30|86229.6|86179.6|86230.3|86180.3|86230.5|86180.5|86229.2|86179.2|22
1634701600000|2021-10-20 03:46:40|86230.5|86180.5|86230.6|86180.6|86231.4|86181.4|86230.1|86180.1|33
1634701610000|2021-10-20 03:46:50|86230.9|86180.9|86229.3|86179.3|86230.9|86180.9|86229|86179|10
1634701620000|2021-10-20 03:47:00|86230.9|86180.9|86230.7|86180.7|86231.5|86181.5|86230.2|86180.2|26
1634701630000|2021-10-20 03:47:10|86230.8|86180.8|86231|86181|86232.7|86182.7|86230.8|86180.8|40
1634701640000|2021-10-20 03:47:20|86230.8|86180.8|86230.9|86180.9|86231.2|86181.2|86229.4|86179.4|20
1634701650000|2021-10-20 03:47:30|86230.8|86180.8|86230.2|86180.2|86231.3|86181.3|86230.2|86180.2|30
1634701660000|2021-10-20 03:47:40|86230.3|86180.3|86231.6|86181.6|86231.6|86181.6|86230.3|86180.3|9
1634701670000|2021-10-20 03:47:50|86231.4|86181.4|86227.6|86177.6|86231.4|86181.4|86226|86176|50
1634701680000|2021-10-20 03:48:00|86227.8|86177.8|86226.2|86176.2|86228.1|86178.1|86226|86176|22
1634701690000|2021-10-20 03:48:10|86225.4|86175.4|86226.4|86176.4|86226.4|86176.4|86225.2|86175.2|23
1634701700000|2021-10-20 03:48:20|86226.2|86176.2|86226.8|86176.8|86227|86177|86225.7|86175.7|29
1634701710000|2021-10-20 03:48:30|86226.9|86176.9|86225.4|86175.4|86227.3|86177.3|86222.8|86172.8|39
1634701720000|2021-10-20 03:48:40|86225.3|86175.3|86226.6|86176.6|86228.5|86178.5|86225.3|86175.3|34
1634701730000|2021-10-20 03:48:50|86226.3|86176.3|86227.7|86177.7|86227.8|86177.8|86226.3|86176.3|26
1634701740000|2021-10-20 03:49:00|86227.2|86177.2|86227.9|86177.9|86229|86179|86227|86177|31
1634701750000|2021-10-20 03:49:10|86228|86178|86228.4|86178.4|86229.3|86179.3|86226.7|86176.7|40
1634701760000|2021-10-20 03:49:20|86229.4|86179.4|86229.9|86179.9|86231|86181|86227.8|86177.8|45
1634701770000|2021-10-20 03:49:30|86231.6|86181.6|86231.7|86181.7|86232.1|86182.1|86230|86180|41
1634701780000|2021-10-20 03:49:40|86231.9|86181.9|86232.4|86182.4|86233.1|86183.1|86230.9|86180.9|43
1634701790000|2021-10-20 03:49:50|86232.9|86182.9|86234|86184|86234|86184|86232.7|86182.7|34
1634701800000|2021-10-20 03:50:00|86233.9|86183.9|86233.1|86183.1|86234.3|86184.3|86233.1|86183.1|16
1634701810000|2021-10-20 03:50:10|86232|86182|86230.9|86180.9|86233.7|86183.7|86230.9|86180.9|21
1634701820000|2021-10-20 03:50:20|86232.4|86182.4|86233.1|86183.1|86233.9|86183.9|86231.3|86181.3|27
1634701830000|2021-10-20 03:50:30|86233.2|86183.2|86235.3|86185.3|86235.5|86185.5|86232.7|86182.7|32
1634701840000|2021-10-20 03:50:40|86235.4|86185.4|86235.8|86185.8|86237.2|86187.2|86235.4|86185.4|27
1634701850000|2021-10-20 03:50:50|86235.5|86185.5|86234.3|86184.3|86236.3|86186.3|86234.3|86184.3|32
1634701860000|2021-10-20 03:51:00|86234.8|86184.8|86233.8|86183.8|86236.1|86186.1|86233.6|86183.6|45
1634701870000|2021-10-20 03:51:10|86234.1|86184.1|86235.8|86185.8|86237.2|86187.2|86233.8|86183.8|53
1634701880000|2021-10-20 03:51:20|86235.7|86185.7|86237.6|86187.6|86238.8|86188.8|86235.7|86185.7|42
1634701890000|2021-10-20 03:51:30|86237.8|86187.8|86237.3|86187.3|86238.3|86188.3|86236.3|86186.3|36
1634701900000|2021-10-20 03:51:40|86237.4|86187.4|86238.4|86188.4|86238.7|86188.7|86237.3|86187.3|26
1634701910000|2021-10-20 03:51:50|86238.1|86188.1|86238.3|86188.3|86238.9|86188.9|86238.1|86188.1|15
1634701920000|2021-10-20 03:52:00|86237.7|86187.7|86238.5|86188.5|86239.4|86189.4|86237.7|86187.7|36
1634701930000|2021-10-20 03:52:10|86238.6|86188.6|86240.2|86190.2|86240.8|86190.8|86238.5|86188.5|24
1634701940000|2021-10-20 03:52:20|86239.9|86189.9|86239.5|86189.5|86239.9|86189.9|86238.7|86188.7|36
1634701950000|2021-10-20 03:52:30|86239.7|86189.7|86239.4|86189.4|86239.7|86189.7|86238.7|86188.7|35
1634701960000|2021-10-20 03:52:40|86238.9|86188.9|86238.4|86188.4|86238.9|86188.9|86238.1|86188.1|33
1634701970000|2021-10-20 03:52:50|86238.7|86188.7|86238.4|86188.4|86239.1|86189.1|86237.8|86187.8|27
1634701980000|2021-10-20 03:53:00|86238.1|86188.1|86238.5|86188.5|86239.2|86189.2|86237.7|86187.7|37
1634701990000|2021-10-20 03:53:10|86238.6|86188.6|86238.5|86188.5|86239|86189|86238.3|86188.3|25
1634702000000|2021-10-20 03:53:20|86237.4|86187.4|86238.4|86188.4|86239|86189|86237.4|86187.4|8
1634702010000|2021-10-20 03:53:30|86238.1|86188.1|86233.7|86183.7|86238.2|86188.2|86233.4|86183.4|36
1634702020000|2021-10-20 03:53:40|86233.4|86183.4|86233.5|86183.5|86233.8|86183.8|86232.7|86182.7|23
1634702030000|2021-10-20 03:53:50|86233.9|86183.9|86232.9|86182.9|86234.2|86184.2|86232.9|86182.9|25
1634702040000|2021-10-20 03:54:00|86233.4|86183.4|86234.3|86184.3|86235.1|86185.1|86232.9|86182.9|39
1634702050000|2021-10-20 03:54:10|86235.2|86185.2|86235.8|86185.8|86235.8|86185.8|86233.9|86183.9|16
1634702060000|2021-10-20 03:54:20|86235.1|86185.1|86236.8|86186.8|86236.8|86186.8|86234.3|86184.3|35
1634702070000|2021-10-20 03:54:30|86236.9|86186.9|86236.1|86186.1|86236.9|86186.9|86235.2|86185.2|44
1634702080000|2021-10-20 03:54:40|86236.4|86186.4|86235.5|86185.5|86236.4|86186.4|86234.7|86184.7|39
1634702090000|2021-10-20 03:54:50|86235.3|86185.3|86235.9|86185.9|86236.5|86186.5|86235|86185|24
1634702100000|2021-10-20 03:55:00|86235.6|86185.6|86236.5|86186.5|86237.8|86187.8|86235.6|86185.6|38
1634702110000|2021-10-20 03:55:10|86237.3|86187.3|86237.8|86187.8|86238.5|86188.5|86236.7|86186.7|14
1634702120000|2021-10-20 03:55:20|86237.6|86187.6|86237.2|86187.2|86238|86188|86236.6|86186.6|27
1634702130000|2021-10-20 03:55:30|86236.8|86186.8|86236.2|86186.2|86237.8|86187.8|86236|86186|43
1634702140000|2021-10-20 03:55:40|86235.8|86185.8|86235.5|86185.5|86237|86187|86235.3|86185.3|39
1634702150000|2021-10-20 03:55:50|86235.6|86185.6|86237.2|86187.2|86237.2|86187.2|86235.3|86185.3|20
1634702160000|2021-10-20 03:56:00|86236.9|86186.9|86240.4|86190.4|86240.8|86190.8|86236.9|86186.9|44
1634702170000|2021-10-20 03:56:10|86240.6|86190.6|86240.9|86190.9|86241.2|86191.2|86239.8|86189.8|31
1634702180000|2021-10-20 03:56:20|86241|86191|86240|86190|86241.2|86191.2|86239.6|86189.6|24
1634702190000|2021-10-20 03:56:30|86239.7|86189.7|86239.9|86189.9|86240.1|86190.1|86239|86189|32
1634702200000|2021-10-20 03:56:40|86240.2|86190.2|86240.7|86190.7|86241|86191|86239.8|86189.8|27
1634702210000|2021-10-20 03:56:50|86240.4|86190.4|86240.1|86190.1|86240.8|86190.8|86240|86190|22
1634702220000|2021-10-20 03:57:00|86240.7|86190.7|86242.2|86192.2|86242.2|86192.2|86239.2|86189.2|23
1634702230000|2021-10-20 03:57:10|86242.1|86192.1|86237.8|86187.8|86242.2|86192.2|86237.8|86187.8|48
1634702240000|2021-10-20 03:57:20|86237.9|86187.9|86237.5|86187.5|86238.7|86188.7|86236.3|86186.3|34
1634702250000|2021-10-20 03:57:30|86237.6|86187.6|86237.6|86187.6|86238|86188|86236.9|86186.9|32
1634702260000|2021-10-20 03:57:40|86237.9|86187.9|86237.6|86187.6|86238.2|86188.2|86237.4|86187.4|16
1634702270000|2021-10-20 03:57:50|86237.5|86187.5|86236.4|86186.4|86237.8|86187.8|86235.6|86185.6|26
1634702280000|2021-10-20 03:58:00|86236.1|86186.1|86236.6|86186.6|86237.2|86187.2|86235.4|86185.4|22
1634702290000|2021-10-20 03:58:10|86236.5|86186.5|86236|86186|86237.6|86187.6|86235.9|86185.9|21
1634702300000|2021-10-20 03:58:20|86236.3|86186.3|86237|86187|86237.9|86187.9|86236|86186|30
1634702310000|2021-10-20 03:58:30|86238|86188|86236.9|86186.9|86238|86188|86235.7|86185.7|20
1634702320000|2021-10-20 03:58:40|86236.6|86186.6|86237.5|86187.5|86237.5|86187.5|86235.1|86185.1|17
1634702330000|2021-10-20 03:58:50|86237|86187|86239.5|86189.5|86240.5|86190.5|86237|86187|42
1634702340000|2021-10-20 03:59:00|86239.6|86189.6|86243.2|86193.2|86243.7|86193.7|86239.6|86189.6|45
1634702350000|2021-10-20 03:59:10|86243|86193|86236.1|86186.1|86243.9|86193.9|86236.1|86186.1|44
1634702360000|2021-10-20 03:59:20|86236|86186|86235.3|86185.3|86236.8|86186.8|86235.2|86185.2|31
1634702370000|2021-10-20 03:59:30|86236|86186|86235.8|86185.8|86236.6|86186.6|86234.3|86184.3|39
1634702380000|2021-10-20 03:59:40|86235.9|86185.9|86235.7|86185.7|86236.4|86186.4|86235.5|86185.5|28
1634702390000|2021-10-20 03:59:50|86235.9|86185.9|86236.9|86186.9|86236.9|86186.9|86234.8|86184.8|24
1634702400000|2021-10-20 04:00:00|86237.1|86187.1|86236.2|86186.2|86237.1|86187.1|86235.6|86185.6|35
1634702410000|2021-10-20 04:00:10|86234.1|86184.1|86233.8|86183.8|86235.7|86185.7|86232.3|86182.3|41
1634702420000|2021-10-20 04:00:20|86233.4|86183.4|86234.3|86184.3|86234.3|86184.3|86232|86182|35
1634702430000|2021-10-20 04:00:30|86234.5|86184.5|86235.4|86185.4|86236.1|86186.1|86233.3|86183.3|39
1634702440000|2021-10-20 04:00:40|86235.6|86185.6|86237.3|86187.3|86237.7|86187.7|86235.6|86185.6|27
1634702450000|2021-10-20 04:00:50|86237.5|86187.5|86236.8|86186.8|86239|86189|86236.7|86186.7|54
1634702460000|2021-10-20 04:01:00|86237.2|86187.2|86235.4|86185.4|86237.4|86187.4|86235.4|86185.4|37
1634702470000|2021-10-20 04:01:10|86235.7|86185.7|86237.5|86187.5|86237.7|86187.7|86235.7|86185.7|42
1634702480000|2021-10-20 04:01:20|86238.1|86188.1|86237.5|86187.5|86239.3|86189.3|86237.3|86187.3|34
1634702490000|2021-10-20 04:01:30|86237.6|86187.6|86237.3|86187.3|86238.1|86188.1|86237.1|86187.1|38
1634702500000|2021-10-20 04:01:40|86237.7|86187.7|86236.7|86186.7|86238.2|86188.2|86236|86186|33
1634702510000|2021-10-20 04:01:50|86235.8|86185.8|86236.8|86186.8|86237.1|86187.1|86235.6|86185.6|40
1634702520000|2021-10-20 04:02:00|86236.4|86186.4|86233.8|86183.8|86237.1|86187.1|86233.4|86183.4|43
1634702530000|2021-10-20 04:02:10|86233.7|86183.7|86233.4|86183.4|86235.4|86185.4|86233.3|86183.3|23
1634702540000|2021-10-20 04:02:20|86233.7|86183.7|86234.7|86184.7|86234.9|86184.9|86233.4|86183.4|32
1634702550000|2021-10-20 04:02:30|86234.5|86184.5|86235.9|86185.9|86236|86186|86233.8|86183.8|41
1634702560000|2021-10-20 04:02:40|86236.1|86186.1|86232.8|86182.8|86236.1|86186.1|86232.7|86182.7|44
1634702570000|2021-10-20 04:02:50|86232.9|86182.9|86226.8|86176.8|86233.1|86183.1|86226.3|86176.3|45
1634702580000|2021-10-20 04:03:00|86226.9|86176.9|86231.3|86181.3|86232|86182|86226.9|86176.9|58
1634702590000|2021-10-20 04:03:10|86231.4|86181.4|86232.1|86182.1|86232.1|86182.1|86230.9|86180.9|29
1634702600000|2021-10-20 04:03:20|86232.2|86182.2|86232.1|86182.1|86232.3|86182.3|86231.5|86181.5|21
1634702610000|2021-10-20 04:03:30|86231.9|86181.9|86233.3|86183.3|86233.3|86183.3|86231.9|86181.9|18
1634702620000|2021-10-20 04:03:40|86233.4|86183.4|86230.5|86180.5|86233.8|86183.8|86230.5|86180.5|31
1634702630000|2021-10-20 04:03:50|86230.7|86180.7|86233.1|86183.1|86233.9|86183.9|86230.6|86180.6|31
1634702640000|2021-10-20 04:04:00|86233.3|86183.3|86232.6|86182.6|86234.4|86184.4|86232.4|86182.4|28
1634702650000|2021-10-20 04:04:10|86233.4|86183.4|86232.6|86182.6|86233.4|86183.4|86232.1|86182.1|39
1634702660000|2021-10-20 04:04:20|86232.3|86182.3|86232.4|86182.4|86233.2|86183.2|86232.3|86182.3|44
1634702670000|2021-10-20 04:04:30|86232.1|86182.1|86234|86184|86234.7|86184.7|86231.8|86181.8|41
1634702680000|2021-10-20 04:04:40|86234.1|86184.1|86232.4|86182.4|86234.4|86184.4|86232|86182|28
1634702690000|2021-10-20 04:04:50|86232.1|86182.1|86230.2|86180.2|86232.8|86182.8|86229.8|86179.8|28
1634702700000|2021-10-20 04:05:00|86230.1|86180.1|86231.1|86181.1|86231.4|86181.4|86230.1|86180.1|32
1634702710000|2021-10-20 04:05:10|86231.6|86181.6|86232.7|86182.7|86232.7|86182.7|86231.2|86181.2|28
1634702720000|2021-10-20 04:05:20|86232.8|86182.8|86233|86183|86233.6|86183.6|86232.3|86182.3|40
1634702730000|2021-10-20 04:05:30|86233.1|86183.1|86233.6|86183.6|86233.8|86183.8|86232.2|86182.2|44
1634702740000|2021-10-20 04:05:40|86234.2|86184.2|86233.7|86183.7|86234.2|86184.2|86232.4|86182.4|33
1634702750000|2021-10-20 04:05:50|86233.3|86183.3|86232.7|86182.7|86233.8|86183.8|86231.7|86181.7|44
1634702760000|2021-10-20 04:06:00|86232.8|86182.8|86232.3|86182.3|86232.8|86182.8|86231.9|86181.9|31
1634702770000|2021-10-20 04:06:10|86232.2|86182.2|86229|86179|86233.2|86183.2|86228.1|86178.1|29
1634702780000|2021-10-20 04:06:20|86228.7|86178.7|86230.8|86180.8|86231.4|86181.4|86228.7|86178.7|36
1634702790000|2021-10-20 04:06:30|86230.9|86180.9|86232.4|86182.4|86232.8|86182.8|86230.7|86180.7|29
1634702800000|2021-10-20 04:06:40|86232.3|86182.3|86233.3|86183.3|86233.5|86183.5|86231.9|86181.9|28
1634702810000|2021-10-20 04:06:50|86232.7|86182.7|86229.7|86179.7|86232.7|86182.7|86229.1|86179.1|33
1634702820000|2021-10-20 04:07:00|86229.4|86179.4|86229.9|86179.9|86230|86180|86229.3|86179.3|30
1634702830000|2021-10-20 04:07:10|86230.1|86180.1|86230.4|86180.4|86230.6|86180.6|86226.8|86176.8|37
1634702840000|2021-10-20 04:07:20|86230.7|86180.7|86231.3|86181.3|86231.6|86181.6|86230.5|86180.5|30
1634702850000|2021-10-20 04:07:30|86231.4|86181.4|86227.6|86177.6|86231.5|86181.5|86227.2|86177.2|27
1634702860000|2021-10-20 04:07:40|86227.4|86177.4|86230.8|86180.8|86231.2|86181.2|86227.4|86177.4|43
1634702870000|2021-10-20 04:07:50|86231.1|86181.1|86231.1|86181.1|86231.8|86181.8|86230.3|86180.3|35
1634702880000|2021-10-20 04:08:00|86231.7|86181.7|86231.8|86181.8|86232.2|86182.2|86231.2|86181.2|22
1634702890000|2021-10-20 04:08:10|86232.2|86182.2|86224|86174|86232.2|86182.2|86223.8|86173.8|33
1634702900000|2021-10-20 04:08:20|86223.8|86173.8|86224|86174|86224.1|86174.1|86222.1|86172.1|45
1634702910000|2021-10-20 04:08:30|86224.1|86174.1|86220.3|86170.3|86224.1|86174.1|86219.8|86169.8|32
1634702920000|2021-10-20 04:08:40|86220.4|86170.4|86222.2|86172.2|86222.3|86172.3|86220|86170|30
1634702930000|2021-10-20 04:08:50|86222.1|86172.1|86222.6|86172.6|86223.7|86173.7|86221.9|86171.9|29
1634702940000|2021-10-20 04:09:00|86222.9|86172.9|86222.3|86172.3|86223|86173|86221.9|86171.9|27
1634702950000|2021-10-20 04:09:10|86222.2|86172.2|86222.3|86172.3|86223.1|86173.1|86222.2|86172.2|28
1634702960000|2021-10-20 04:09:20|86222.2|86172.2|86225.2|86175.2|86225.6|86175.6|86221.9|86171.9|32
1634702970000|2021-10-20 04:09:30|86225.1|86175.1|86222.6|86172.6|86225.5|86175.5|86222.6|86172.6|28
1634702980000|2021-10-20 04:09:40|86222.5|86172.5|86223.2|86173.2|86223.4|86173.4|86222.3|86172.3|23
1634702990000|2021-10-20 04:09:50|86223|86173|86222.9|86172.9|86223.1|86173.1|86222.6|86172.6|25
1634703000000|2021-10-20 04:10:00|86223.1|86173.1|86222.7|86172.7|86223.2|86173.2|86221.8|86171.8|25
1634703010000|2021-10-20 04:10:10|86222.8|86172.8|86222.6|86172.6|86223.6|86173.6|86221.1|86171.1|38
1634703020000|2021-10-20 04:10:20|86222.5|86172.5|86219.2|86169.2|86223.3|86173.3|86218.8|86168.8|46
1634703030000|2021-10-20 04:10:30|86218.9|86168.9|86219.2|86169.2|86219.7|86169.7|86218.8|86168.8|33
1634703040000|2021-10-20 04:10:40|86219.3|86169.3|86221.5|86171.5|86221.7|86171.7|86219.2|86169.2|37
1634703050000|2021-10-20 04:10:50|86221.6|86171.6|86222.2|86172.2|86222.4|86172.4|86221.6|86171.6|20
1634703060000|2021-10-20 04:11:00|86222.1|86172.1|86220.5|86170.5|86222.2|86172.2|86220.5|86170.5|36
1634703070000|2021-10-20 04:11:10|86220.8|86170.8|86221.3|86171.3|86221.9|86171.9|86220.7|86170.7|32
1634703080000|2021-10-20 04:11:20|86221.2|86171.2|86221.4|86171.4|86222.2|86172.2|86221.2|86171.2|25
1634703090000|2021-10-20 04:11:30|86221.5|86171.5|86222.8|86172.8|86223.1|86173.1|86221.5|86171.5|27
1634703100000|2021-10-20 04:11:40|86222.6|86172.6|86221.6|86171.6|86223.4|86173.4|86220.9|86170.9|37
1634703110000|2021-10-20 04:11:50|86221.4|86171.4|86222.1|86172.1|86222.8|86172.8|86221.3|86171.3|36
1634703120000|2021-10-20 04:12:00|86222.2|86172.2|86222.7|86172.7|86223.5|86173.5|86222.1|86172.1|36
1634703130000|2021-10-20 04:12:10|86222.8|86172.8|86219.1|86169.1|86222.8|86172.8|86219.1|86169.1|23
1634703140000|2021-10-20 04:12:20|86219.2|86169.2|86219.5|86169.5|86219.5|86169.5|86218.6|86168.6|37
1634703150000|2021-10-20 04:12:30|86219.6|86169.6|86218.2|86168.2|86220.3|86170.3|86215|86165|47
1634703160000|2021-10-20 04:12:40|86218.1|86168.1|86218.9|86168.9|86219.3|86169.3|86217.8|86167.8|38
1634703170000|2021-10-20 04:12:50|86218.8|86168.8|86218.8|86168.8|86219.2|86169.2|86217.5|86167.5|44
1634703180000|2021-10-20 04:13:00|86218.9|86168.9|86219.3|86169.3|86219.9|86169.9|86218.7|86168.7|46
1634703190000|2021-10-20 04:13:10|86219.4|86169.4|86219.1|86169.1|86220.3|86170.3|86217.3|86167.3|57
1634703200000|2021-10-20 04:13:20|86219.2|86169.2|86218.1|86168.1|86219.4|86169.4|86218|86168|31
1634703210000|2021-10-20 04:13:30|86218.4|86168.4|86215.8|86165.8|86218.4|86168.4|86215.2|86165.2|44
1634703220000|2021-10-20 04:13:40|86215.7|86165.7|86215.7|86165.7|86217.7|86167.7|86215.7|86165.7|39
1634703230000|2021-10-20 04:13:50|86215.8|86165.8|86215.7|86165.7|86216.2|86166.2|86214.8|86164.8|47
1634703240000|2021-10-20 04:14:00|86216.5|86166.5|86211.7|86161.7|86216.6|86166.6|86211|86161|47
1634703250000|2021-10-20 04:14:10|86211.6|86161.6|86211.1|86161.1|86213.1|86163.1|86210.6|86160.6|29
1634703260000|2021-10-20 04:14:20|86211|86161|86211.6|86161.6|86212|86162|86210.9|86160.9|41
1634703270000|2021-10-20 04:14:30|86211.3|86161.3|86211.1|86161.1|86211.8|86161.8|86211|86161|31
1634703280000|2021-10-20 04:14:40|86211.5|86161.5|86210.2|86160.2|86213.7|86163.7|86210.2|86160.2|35
1634703290000|2021-10-20 04:14:50|86210.3|86160.3|86211.5|86161.5|86211.9|86161.9|86210.2|86160.2|41
1634703300000|2021-10-20 04:15:00|86211.6|86161.6|86215.7|86165.7|86215.9|86165.9|86211.4|86161.4|40
1634703310000|2021-10-20 04:15:10|86215.8|86165.8|86217.9|86167.9|86217.9|86167.9|86214.6|86164.6|42
1634703320000|2021-10-20 04:15:20|86217.6|86167.6|86217.6|86167.6|86218.4|86168.4|86216.6|86166.6|28
1634703330000|2021-10-20 04:15:30|86217.8|86167.8|86217.1|86167.1|86218.3|86168.3|86216.6|86166.6|34
1634703340000|2021-10-20 04:15:40|86216.9|86166.9|86213.7|86163.7|86217.7|86167.7|86212.5|86162.5|56
1634703350000|2021-10-20 04:15:50|86213.6|86163.6|86212.4|86162.4|86214.3|86164.3|86211.4|86161.4|58
1634703360000|2021-10-20 04:16:00|86212.3|86162.3|86214.3|86164.3|86214.6|86164.6|86211|86161|51
1634703370000|2021-10-20 04:16:10|86214.1|86164.1|86214.4|86164.4|86215|86165|86214.1|86164.1|32
1634703380000|2021-10-20 04:16:20|86214|86164|86214.9|86164.9|86215.1|86165.1|86213.7|86163.7|45
1634703390000|2021-10-20 04:16:30|86213.8|86163.8|86215.7|86165.7|86216.1|86166.1|86213.7|86163.7|43
1634703400000|2021-10-20 04:16:40|86216|86166|86216.4|86166.4|86217.3|86167.3|86215.2|86165.2|45
1634703410000|2021-10-20 04:16:50|86216.7|86166.7|86215.2|86165.2|86216.7|86166.7|86213.7|86163.7|44
1634703420000|2021-10-20 04:17:00|86215.1|86165.1|86214.9|86164.9|86216.3|86166.3|86214|86164|29
1634703430000|2021-10-20 04:17:10|86214.6|86164.6|86213|86163|86215.5|86165.5|86212.7|86162.7|33
1634703440000|2021-10-20 04:17:20|86213.2|86163.2|86214.1|86164.1|86214.6|86164.6|86213.2|86163.2|41
1634703450000|2021-10-20 04:17:30|86214.2|86164.2|86214.1|86164.1|86214.6|86164.6|86212.9|86162.9|51
1634703460000|2021-10-20 04:17:40|86214.2|86164.2|86212|86162|86214.9|86164.9|86212|86162|44
1634703470000|2021-10-20 04:17:50|86212.2|86162.2|86212.8|86162.8|86213.9|86163.9|86212.2|86162.2|30
1634703480000|2021-10-20 04:18:00|86213|86163|86212.1|86162.1|86213.5|86163.5|86212.1|86162.1|50
1634703490000|2021-10-20 04:18:10|86212.3|86162.3|86211.7|86161.7|86212.8|86162.8|86210.8|86160.8|51
1634703500000|2021-10-20 04:18:20|86212.1|86162.1|86212.3|86162.3|86212.7|86162.7|86210.4|86160.4|36
1634703510000|2021-10-20 04:18:30|86212.5|86162.5|86212.4|86162.4|86212.8|86162.8|86212.1|86162.1|40
1634703520000|2021-10-20 04:18:40|86212|86162|86211.6|86161.6|86212.9|86162.9|86209.8|86159.8|56
1634703530000|2021-10-20 04:18:50|86211.5|86161.5|86211.5|86161.5|86212|86162|86211.2|86161.2|48
1634703540000|2021-10-20 04:19:00|86211.6|86161.6|86211.3|86161.3|86212.5|86162.5|86210.8|86160.8|24
1634703550000|2021-10-20 04:19:10|86211.2|86161.2|86211.2|86161.2|86211.8|86161.8|86210.8|86160.8|28
1634703560000|2021-10-20 04:19:20|86211.3|86161.3|86208.9|86158.9|86211.6|86161.6|86208.5|86158.5|35
1634703570000|2021-10-20 04:19:30|86209|86159|86208.7|86158.7|86210.2|86160.2|86208.3|86158.3|23
1634703580000|2021-10-20 04:19:40|86208.9|86158.9|86208.6|86158.6|86209.1|86159.1|86208|86158|38
1634703590000|2021-10-20 04:19:50|86208.2|86158.2|86208.5|86158.5|86209.1|86159.1|86207.3|86157.3|41
1634703600000|2021-10-20 04:20:00|86208.6|86158.6|86209.8|86159.8|86211.7|86161.7|86208.6|86158.6|57
1634703610000|2021-10-20 04:20:10|86209.9|86159.9|86210.9|86160.9|86211.7|86161.7|86209.9|86159.9|38
1634703620000|2021-10-20 04:20:20|86210.3|86160.3|86209.6|86159.6|86210.4|86160.4|86209.3|86159.3|20
1634703630000|2021-10-20 04:20:30|86210.1|86160.1|86210.6|86160.6|86211|86161|86209.2|86159.2|38
1634703640000|2021-10-20 04:20:40|86211.6|86161.6|86208.9|86158.9|86211.6|86161.6|86207.8|86157.8|40
1634703650000|2021-10-20 04:20:50|86209|86159|86209.9|86159.9|86210.6|86160.6|86208.9|86158.9|24
1634703660000|2021-10-20 04:21:00|86209.8|86159.8|86210.8|86160.8|86211.7|86161.7|86209.5|86159.5|21
1634703670000|2021-10-20 04:21:10|86210.4|86160.4|86212.1|86162.1|86212.7|86162.7|86210.2|86160.2|36
1634703680000|2021-10-20 04:21:20|86212.7|86162.7|86213.6|86163.6|86213.6|86163.6|86212.2|86162.2|25
1634703690000|2021-10-20 04:21:30|86214.1|86164.1|86217.4|86167.4|86217.6|86167.6|86213.8|86163.8|54
1634703700000|2021-10-20 04:21:40|86218.3|86168.3|86219.4|86169.4|86221.3|86171.3|86218.1|86168.1|39
1634703710000|2021-10-20 04:21:50|86219.7|86169.7|86222.2|86172.2|86222.3|86172.3|86218|86168|44
1634703720000|2021-10-20 04:22:00|86221.8|86171.8|86222.8|86172.8|86224.2|86174.2|86221.3|86171.3|53
1634703730000|2021-10-20 04:22:10|86223|86173|86223.2|86173.2|86223.9|86173.9|86222.7|86172.7|22
1634703740000|2021-10-20 04:22:20|86223.6|86173.6|86222.7|86172.7|86223.7|86173.7|86222.5|86172.5|27
1634703750000|2021-10-20 04:22:30|86222.4|86172.4|86222.4|86172.4|86223.5|86173.5|86221.7|86171.7|25
1634703760000|2021-10-20 04:22:40|86223.1|86173.1|86219.4|86169.4|86223.5|86173.5|86219.4|86169.4|44
1634703770000|2021-10-20 04:22:50|86219.9|86169.9|86218.3|86168.3|86220|86170|86218.1|86168.1|26
1634703780000|2021-10-20 04:23:00|86218.9|86168.9|86218.8|86168.8|86220.5|86170.5|86218.5|86168.5|26
1634703790000|2021-10-20 04:23:10|86218.6|86168.6|86222.8|86172.8|86222.8|86172.8|86218.6|86168.6|37
1634703800000|2021-10-20 04:23:20|86222.9|86172.9|86223.4|86173.4|86224.4|86174.4|86222.5|86172.5|36
1634703810000|2021-10-20 04:23:30|86223.5|86173.5|86223|86173|86224|86174|86223|86173|12
1634703820000|2021-10-20 04:23:40|86222.2|86172.2|86223.7|86173.7|86224.4|86174.4|86222.2|86172.2|32
1634703830000|2021-10-20 04:23:50|86223.3|86173.3|86224.8|86174.8|86225|86175|86223.3|86173.3|39
1634703840000|2021-10-20 04:24:00|86224.9|86174.9|86226.3|86176.3|86226.4|86176.4|86223.6|86173.6|49
1634703850000|2021-10-20 04:24:10|86226.5|86176.5|86229.4|86179.4|86229.4|86179.4|86225.7|86175.7|49
1634703860000|2021-10-20 04:24:20|86228.5|86178.5|86228.3|86178.3|86231.1|86181.1|86227.2|86177.2|57
1634703870000|2021-10-20 04:24:30|86228.5|86178.5|86223.8|86173.8|86228.6|86178.6|86223.7|86173.7|35
1634703880000|2021-10-20 04:24:40|86223.2|86173.2|86224.9|86174.9|86226.3|86176.3|86223.2|86173.2|28
1634703890000|2021-10-20 04:24:50|86224.3|86174.3|86224.9|86174.9|86225.5|86175.5|86224.1|86174.1|9
1634703900000|2021-10-20 04:25:00|86224.8|86174.8|86223.7|86173.7|86225.2|86175.2|86222.1|86172.1|13
1634703910000|2021-10-20 04:25:10|86223.8|86173.8|86224.2|86174.2|86225|86175|86222.7|86172.7|17
1634703920000|2021-10-20 04:25:20|86224.5|86174.5|86225.1|86175.1|86225.8|86175.8|86224.2|86174.2|11
1634703930000|2021-10-20 04:25:30|86225.4|86175.4|86224.2|86174.2|86225.4|86175.4|86223.4|86173.4|39
1634703940000|2021-10-20 04:25:40|86224.3|86174.3|86224.5|86174.5|86225.6|86175.6|86223.7|86173.7|36
1634703950000|2021-10-20 04:25:50|86224.9|86174.9|86223.5|86173.5|86225.8|86175.8|86223.2|86173.2|34
1634703960000|2021-10-20 04:26:00|86226.1|86176.1|86225|86175|86226.1|86176.1|86222.3|86172.3|14
1634703970000|2021-10-20 04:26:10|86223.6|86173.6|86224.6|86174.6|86225.2|86175.2|86223.2|86173.2|19
1634703980000|2021-10-20 04:26:20|86225|86175|86224.7|86174.7|86225|86175|86223.9|86173.9|10
1634703990000|2021-10-20 04:26:30|86224.9|86174.9|86220.6|86170.6|86225.3|86175.3|86219.3|86169.3|35
1634704000000|2021-10-20 04:26:40|86220.7|86170.7|86220.4|86170.4|86221.5|86171.5|86220.2|86170.2|13
1634704010000|2021-10-20 04:26:50|86220.2|86170.2|86219|86169|86220.5|86170.5|86218.5|86168.5|23
1634704020000|2021-10-20 04:27:00|86218.9|86168.9|86215.9|86165.9|86219.1|86169.1|86215.5|86165.5|39
1634704030000|2021-10-20 04:27:10|86215.7|86165.7|86218.1|86168.1|86218.9|86168.9|86215.5|86165.5|40
1634704040000|2021-10-20 04:27:20|86216.1|86166.1|86214.2|86164.2|86216.7|86166.7|86213.3|86163.3|49
1634704050000|2021-10-20 04:27:30|86214.3|86164.3|86214.7|86164.7|86215.1|86165.1|86214.1|86164.1|49
1634704060000|2021-10-20 04:27:40|86214.6|86164.6|86212.3|86162.3|86214.6|86164.6|86212.3|86162.3|48
1634704070000|2021-10-20 04:27:50|86212.2|86162.2|86211.8|86161.8|86213|86163|86210.3|86160.3|35
1634704080000|2021-10-20 04:28:00|86211.9|86161.9|86211.4|86161.4|86212.2|86162.2|86210.4|86160.4|51
1634704090000|2021-10-20 04:28:10|86211.7|86161.7|86212.3|86162.3|86212.3|86162.3|86210.6|86160.6|33
1634704100000|2021-10-20 04:28:20|86212.4|86162.4|86209.9|86159.9|86213.1|86163.1|86209.8|86159.8|39
1634704110000|2021-10-20 04:28:30|86209.5|86159.5|86208.8|86158.8|86210.9|86160.9|86208.2|86158.2|40
1634704120000|2021-10-20 04:28:40|86209.3|86159.3|86209.8|86159.8|86210.5|86160.5|86209.3|86159.3|41
1634704130000|2021-10-20 04:28:50|86209.7|86159.7|86206.9|86156.9|86209.8|86159.8|86205.6|86155.6|44
1634704140000|2021-10-20 04:29:00|86206.6|86156.6|86206.6|86156.6|86207.4|86157.4|86206|86156|46
1634704150000|2021-10-20 04:29:10|86206.9|86156.9|86203.7|86153.7|86206.9|86156.9|86203.5|86153.5|37
1634704160000|2021-10-20 04:29:20|86203.5|86153.5|86203|86153|86204.8|86154.8|86203|86153|48
1634704170000|2021-10-20 04:29:30|86202.9|86152.9|86201.7|86151.7|86204.4|86154.4|86201.1|86151.1|51
1634704180000|2021-10-20 04:29:40|86202.1|86152.1|86202.3|86152.3|86202.9|86152.9|86200.7|86150.7|54
1634704190000|2021-10-20 04:29:50|86202.1|86152.1|86200.8|86150.8|86202.6|86152.6|86199.6|86149.6|57
1634704200000|2021-10-20 04:30:00|86201|86151|86202.5|86152.5|86202.8|86152.8|86200.3|86150.3|62
1634704210000|2021-10-20 04:30:10|86202.4|86152.4|86201.8|86151.8|86203.1|86153.1|86200.6|86150.6|52
1634704220000|2021-10-20 04:30:20|86201.6|86151.6|86202.1|86152.1|86202.6|86152.6|86201.5|86151.5|28
1634704230000|2021-10-20 04:30:30|86202|86152|86201.2|86151.2|86203.6|86153.6|86200.9|86150.9|44
1634704240000|2021-10-20 04:30:40|86201.3|86151.3|86202.1|86152.1|86202.9|86152.9|86201|86151|54
1634704250000|2021-10-20 04:30:50|86202.8|86152.8|86198.6|86148.6|86202.8|86152.8|86198.6|86148.6|45
1634704260000|2021-10-20 04:31:00|86199|86149|86198|86148|86201|86151|86194.6|86144.6|46
1634704270000|2021-10-20 04:31:10|86198.3|86148.3|86204.2|86154.2|86204.2|86154.2|86197.5|86147.5|49
1634704280000|2021-10-20 04:31:20|86203.8|86153.8|86200.7|86150.7|86204.8|86154.8|86200.5|86150.5|50
1634704290000|2021-10-20 04:31:30|86201|86151|86201.9|86151.9|86202.7|86152.7|86200.7|86150.7|30
1634704300000|2021-10-20 04:31:40|86202.2|86152.2|86204.2|86154.2|86204.5|86154.5|86202.1|86152.1|38
1634704310000|2021-10-20 04:31:50|86204.4|86154.4|86208|86158|86208|86158|86203.8|86153.8|37
1634704320000|2021-10-20 04:32:00|86208.1|86158.1|86205.3|86155.3|86208.6|86158.6|86204.9|86154.9|28
1634704330000|2021-10-20 04:32:10|86205.2|86155.2|86205.5|86155.5|86205.8|86155.8|86204.9|86154.9|15
1634704340000|2021-10-20 04:32:20|86205.4|86155.4|86206|86156|86206|86156|86204.1|86154.1|42
1634704350000|2021-10-20 04:32:30|86205.7|86155.7|86202.4|86152.4|86206.2|86156.2|86201.6|86151.6|35
1634704360000|2021-10-20 04:32:40|86202.5|86152.5|86200.2|86150.2|86202.9|86152.9|86200|86150|28
1634704370000|2021-10-20 04:32:50|86200.1|86150.1|86198|86148|86201.4|86151.4|86197.4|86147.4|24
1634704380000|2021-10-20 04:33:00|86197.9|86147.9|86198.4|86148.4|86198.4|86148.4|86197.3|86147.3|11
1634704390000|2021-10-20 04:33:10|86197.9|86147.9|86197.6|86147.6|86198.3|86148.3|86196.9|86146.9|22
1634704400000|2021-10-20 04:33:20|86197.8|86147.8|86196.8|86146.8|86197.8|86147.8|86196.1|86146.1|26
1634704410000|2021-10-20 04:33:30|86196.9|86146.9|86194.1|86144.1|86196.9|86146.9|86194|86144|30
1634704420000|2021-10-20 04:33:40|86194.2|86144.2|86193.6|86143.6|86194.2|86144.2|86193.3|86143.3|17
1634704430000|2021-10-20 04:33:50|86193.8|86143.8|86194.2|86144.2|86194.3|86144.3|86193.7|86143.7|18
1634704440000|2021-10-20 04:34:00|86194.3|86144.3|86198.2|86148.2|86199.4|86149.4|86193.8|86143.8|39
1634704450000|2021-10-20 04:34:10|86199.4|86149.4|86200.6|86150.6|86200.9|86150.9|86198.3|86148.3|29
1634704460000|2021-10-20 04:34:20|86200.8|86150.8|86197.9|86147.9|86200.9|86150.9|86196.7|86146.7|31
1634704470000|2021-10-20 04:34:30|86198.3|86148.3|86198.6|86148.6|86198.6|86148.6|86197.7|86147.7|20
1634704480000|2021-10-20 04:34:40|86199.9|86149.9|86201.2|86151.2|86201.7|86151.7|86199.5|86149.5|36
1634704490000|2021-10-20 04:34:50|86201.5|86151.5|86201.2|86151.2|86201.8|86151.8|86200.4|86150.4|40
1634704500000|2021-10-20 04:35:00|86201|86151|86201.6|86151.6|86202.3|86152.3|86200.7|86150.7|27
1634704510000|2021-10-20 04:35:10|86202.3|86152.3|86201.8|86151.8|86202.8|86152.8|86200.7|86150.7|40
1634704520000|2021-10-20 04:35:20|86202|86152|86202.6|86152.6|86205.1|86155.1|86202|86152|45
1634704530000|2021-10-20 04:35:30|86202.5|86152.5|86201.6|86151.6|86202.6|86152.6|86200.3|86150.3|47
1634704540000|2021-10-20 04:35:40|86201.7|86151.7|86201.5|86151.5|86202.8|86152.8|86201|86151|28
1634704550000|2021-10-20 04:35:50|86200.9|86150.9|86199.3|86149.3|86201.9|86151.9|86199.2|86149.2|28
1634704560000|2021-10-20 04:36:00|86199.2|86149.2|86199.8|86149.8|86200.6|86150.6|86199.2|86149.2|17
1634704570000|2021-10-20 04:36:10|86199.7|86149.7|86199.5|86149.5|86200.3|86150.3|86197.8|86147.8|27
1634704580000|2021-10-20 04:36:20|86199.3|86149.3|86198.5|86148.5|86200.1|86150.1|86198.5|86148.5|17
1634704590000|2021-10-20 04:36:30|86198.4|86148.4|86194.2|86144.2|86199.2|86149.2|86194.2|86144.2|29
1634704600000|2021-10-20 04:36:40|86194.1|86144.1|86195.8|86145.8|86195.8|86145.8|86193.8|86143.8|33
1634704610000|2021-10-20 04:36:50|86195.5|86145.5|86196.8|86146.8|86196.9|86146.9|86195.5|86145.5|21
1634704620000|2021-10-20 04:37:00|86197|86147|86187.9|86137.9|86198|86148|86187.2|86137.2|57
1634704630000|2021-10-20 04:37:10|86188|86138|86186.4|86136.4|86188|86138|86186|86136|28
1634704640000|2021-10-20 04:37:20|86186|86136|86187.4|86137.4|86187.4|86137.4|86185.9|86135.9|16
1634704650000|2021-10-20 04:37:30|86187.6|86137.6|86188|86138|86188.7|86138.7|86187.2|86137.2|20
1634704660000|2021-10-20 04:37:40|86188.1|86138.1|86188.4|86138.4|86188.4|86138.4|86187.6|86137.6|23
1634704670000|2021-10-20 04:37:50|86188.8|86138.8|86188.6|86138.6|86188.9|86138.9|86188.3|86138.3|13
1634704680000|2021-10-20 04:38:00|86188.8|86138.8|86190.3|86140.3|86190.5|86140.5|86188.3|86138.3|27
1634704690000|2021-10-20 04:38:10|86190.1|86140.1|86190.1|86140.1|86190.5|86140.5|86189.9|86139.9|16
1634704700000|2021-10-20 04:38:20|86190.2|86140.2|86190.6|86140.6|86190.8|86140.8|86190|86140|16
1634704710000|2021-10-20 04:38:30|86190.3|86140.3|86189.8|86139.8|86191|86141|86189.8|86139.8|18
1634704720000|2021-10-20 04:38:40|86189.7|86139.7|86190.4|86140.4|86190.6|86140.6|86189.4|86139.4|19
1634704730000|2021-10-20 04:38:50|86190.6|86140.6|86188.9|86138.9|86190.6|86140.6|86187|86137|35
1634704740000|2021-10-20 04:39:00|86188.4|86138.4|86190.3|86140.3|86190.4|86140.4|86188.4|86138.4|16
1634704750000|2021-10-20 04:39:10|86190.4|86140.4|86189.1|86139.1|86190.6|86140.6|86189.1|86139.1|27
1634704760000|2021-10-20 04:39:20|86188.3|86138.3|86187.6|86137.6|86188.8|86138.8|86187.5|86137.5|28
1634704770000|2021-10-20 04:39:30|86187.4|86137.4|86186.2|86136.2|86187.5|86137.5|86185.8|86135.8|17
1634704780000|2021-10-20 04:39:40|86186.5|86136.5|86188.4|86138.4|86188.7|86138.7|86185.8|86135.8|27
1634704790000|2021-10-20 04:39:50|86188.5|86138.5|86187.9|86137.9|86188.6|86138.6|86187.4|86137.4|20
1634704800000|2021-10-20 04:40:00|86187.3|86137.3|86187.1|86137.1|86187.5|86137.5|86186.4|86136.4|29
1634704810000|2021-10-20 04:40:10|86187.2|86137.2|86187.2|86137.2|86187.4|86137.4|86186.9|86136.9|19
1634704820000|2021-10-20 04:40:20|86186.9|86136.9|86184|86134|86188.1|86138.1|86183.1|86133.1|24
1634704830000|2021-10-20 04:40:30|86184.3|86134.3|86181.8|86131.8|86184.3|86134.3|86180|86130|28
1634704840000|2021-10-20 04:40:40|86182.2|86132.2|86180.9|86130.9|86182.2|86132.2|86180.2|86130.2|33
1634704850000|2021-10-20 04:40:50|86181.1|86131.1|86181.1|86131.1|86181.2|86131.2|86180.4|86130.4|21
1634704860000|2021-10-20 04:41:00|86181|86131|86180.6|86130.6|86181.2|86131.2|86180.3|86130.3|18
1634704870000|2021-10-20 04:41:10|86180.8|86130.8|86180.9|86130.9|86181.4|86131.4|86180.5|86130.5|13
1634704880000|2021-10-20 04:41:20|86181.2|86131.2|86180.6|86130.6|86181.4|86131.4|86180.5|86130.5|16
1634704890000|2021-10-20 04:41:30|86180.5|86130.5|86179.8|86129.8|86180.8|86130.8|86179|86129|15
1634704900000|2021-10-20 04:41:40|86179.7|86129.7|86181.2|86131.2|86181.2|86131.2|86179.7|86129.7|10
1634704910000|2021-10-20 04:41:50|86181.3|86131.3|86179.9|86129.9|86181.3|86131.3|86179.9|86129.9|18
1634704920000|2021-10-20 04:42:00|86179.8|86129.8|86179.6|86129.6|86180.4|86130.4|86179.6|86129.6|17
1634704930000|2021-10-20 04:42:10|86180|86130|86180.4|86130.4|86180.9|86130.9|86179.4|86129.4|11
1634704940000|2021-10-20 04:42:20|86180.8|86130.8|86179.6|86129.6|86181.1|86131.1|86179.6|86129.6|22
1634704950000|2021-10-20 04:42:30|86179.9|86129.9|86179.3|86129.3|86180.6|86130.6|86178.3|86128.3|25
1634704960000|2021-10-20 04:42:40|86179.6|86129.6|86180.1|86130.1|86180.9|86130.9|86179.6|86129.6|17
1634704970000|2021-10-20 04:42:50|86180.2|86130.2|86180.6|86130.6|86181.2|86131.2|86180|86130|26
1634704980000|2021-10-20 04:43:00|86180.4|86130.4|86181.4|86131.4|86181.4|86131.4|86180.4|86130.4|28
1634704990000|2021-10-20 04:43:10|86181.5|86131.5|86180.8|86130.8|86181.7|86131.7|86180.2|86130.2|20
1634705000000|2021-10-20 04:43:20|86180.9|86130.9|86180.3|86130.3|86181.5|86131.5|86180.3|86130.3|16
1634705010000|2021-10-20 04:43:30|86181|86131|86180.3|86130.3|86181|86131|86179.9|86129.9|16
1634705020000|2021-10-20 04:43:40|86180|86130|86180.6|86130.6|86180.8|86130.8|86180|86130|17
1634705030000|2021-10-20 04:43:50|86180.4|86130.4|86181.4|86131.4|86181.5|86131.5|86180.2|86130.2|7
1634705040000|2021-10-20 04:44:00|86180.9|86130.9|86181.3|86131.3|86181.4|86131.4|86178.8|86128.8|15
1634705050000|2021-10-20 04:44:10|86181.2|86131.2|86180|86130|86182.1|86132.1|86179.7|86129.7|16
1634705060000|2021-10-20 04:44:20|86180.4|86130.4|86180.4|86130.4|86180.4|86130.4|86179.5|86129.5|8
1634705070000|2021-10-20 04:44:30|86181|86131|86177.1|86127.1|86181.9|86131.9|86177.1|86127.1|28
1634705080000|2021-10-20 04:44:40|86177|86127|86180.4|86130.4|86180.4|86130.4|86177|86127|19
1634705090000|2021-10-20 04:44:50|86180.5|86130.5|86181.1|86131.1|86181.4|86131.4|86180.5|86130.5|17
1634705100000|2021-10-20 04:45:00|86181.2|86131.2|86181.8|86131.8|86182.1|86132.1|86181.2|86131.2|16
1634705110000|2021-10-20 04:45:10|86182|86132|86180.3|86130.3|86182|86132|86179.3|86129.3|15
1634705120000|2021-10-20 04:45:20|86180.4|86130.4|86182|86132|86182.1|86132.1|86180.3|86130.3|13
1634705130000|2021-10-20 04:45:30|86181.7|86131.7|86184.5|86134.5|86184.5|86134.5|86181.7|86131.7|22
1634705140000|2021-10-20 04:45:40|86184.6|86134.6|86185|86135|86185.3|86135.3|86184.5|86134.5|26
1634705150000|2021-10-20 04:45:50|86184.9|86134.9|86182|86132|86185.2|86135.2|86181.8|86131.8|37
1634705160000|2021-10-20 04:46:00|86182.1|86132.1|86181.4|86131.4|86182.9|86132.9|86181.2|86131.2|32
1634705170000|2021-10-20 04:46:10|86180.7|86130.7|86181.6|86131.6|86181.8|86131.8|86180.7|86130.7|18
1634705180000|2021-10-20 04:46:20|86181.3|86131.3|86181.9|86131.9|86182.1|86132.1|86181.3|86131.3|14
1634705190000|2021-10-20 04:46:30|86181.8|86131.8|86183.4|86133.4|86183.9|86133.9|86181.8|86131.8|36
1634705200000|2021-10-20 04:46:40|86183.8|86133.8|86182.9|86132.9|86184.4|86134.4|86182.9|86132.9|30
1634705210000|2021-10-20 04:46:50|86182.8|86132.8|86181.8|86131.8|86183.5|86133.5|86181.2|86131.2|37
1634705220000|2021-10-20 04:47:00|86182|86132|86181.6|86131.6|86182.2|86132.2|86181.2|86131.2|26
1634705230000|2021-10-20 04:47:10|86181.8|86131.8|86181.1|86131.1|86181.8|86131.8|86181|86131|18
1634705240000|2021-10-20 04:47:20|86181.3|86131.3|86181.3|86131.3|86181.4|86131.4|86180.8|86130.8|8
1634705250000|2021-10-20 04:47:30|86181.4|86131.4|86178|86128|86182|86132|86178|86128|27
1634705260000|2021-10-20 04:47:40|86176.6|86126.6|86177.6|86127.6|86179|86129|86176.6|86126.6|25
1634705270000|2021-10-20 04:47:50|86177.7|86127.7|86176|86126|86177.8|86127.8|86175.9|86125.9|18
1634705280000|2021-10-20 04:48:00|86176.1|86126.1|86177.6|86127.6|86177.9|86127.9|86176.1|86126.1|30
1634705290000|2021-10-20 04:48:10|86177.7|86127.7|86177.3|86127.3|86178.2|86128.2|86176.7|86126.7|17
1634705300000|2021-10-20 04:48:20|86177|86127|86176.9|86126.9|86177.3|86127.3|86175.8|86125.8|11
1634705310000|2021-10-20 04:48:30|86177.1|86127.1|86178.7|86128.7|86179|86129|86176.8|86126.8|16
1634705320000|2021-10-20 04:48:40|86178.6|86128.6|86180.4|86130.4|86180.5|86130.5|86178.4|86128.4|20
1634705330000|2021-10-20 04:48:50|86180.3|86130.3|86180.6|86130.6|86180.7|86130.7|86179.6|86129.6|18
1634705340000|2021-10-20 04:49:00|86181|86131|86182|86132|86182.4|86132.4|86181|86131|23
1634705350000|2021-10-20 04:49:10|86182.8|86132.8|86182.2|86132.2|86183.1|86133.1|86182.2|86132.2|14
1634705360000|2021-10-20 04:49:20|86182.4|86132.4|86179.8|86129.8|86183.2|86133.2|86178.1|86128.1|35
1634705370000|2021-10-20 04:49:30|86180|86130|86181.1|86131.1|86181.1|86131.1|86179.5|86129.5|25
1634705380000|2021-10-20 04:49:40|86180.7|86130.7|86182.8|86132.8|86182.8|86132.8|86180.5|86130.5|30
1634705390000|2021-10-20 04:49:50|86182.4|86132.4|86182.5|86132.5|86183.4|86133.4|86182.1|86132.1|22
1634705400000|2021-10-20 04:50:00|86182.4|86132.4|86183.4|86133.4|86183.5|86133.5|86181.5|86131.5|23
1634705410000|2021-10-20 04:50:10|86183.6|86133.6|86182.6|86132.6|86184|86134|86181.2|86131.2|21
1634705420000|2021-10-20 04:50:20|86183|86133|86183.1|86133.1|86183.1|86133.1|86182.1|86132.1|16
1634705430000|2021-10-20 04:50:30|86182.7|86132.7|86185.6|86135.6|86185.6|86135.6|86182.7|86132.7|22
1634705440000|2021-10-20 04:50:40|86185.4|86135.4|86185.3|86135.3|86185.4|86135.4|86184.6|86134.6|24
1634705450000|2021-10-20 04:50:50|86185|86135|86184.8|86134.8|86185.7|86135.7|86184.6|86134.6|20
1634705460000|2021-10-20 04:51:00|86184.7|86134.7|86184.8|86134.8|86185|86135|86184.7|86134.7|14
1634705470000|2021-10-20 04:51:10|86184.9|86134.9|86185.4|86135.4|86185.7|86135.7|86184.8|86134.8|15
1634705480000|2021-10-20 04:51:20|86185.3|86135.3|86184.5|86134.5|86185.3|86135.3|86184.1|86134.1|13
1634705490000|2021-10-20 04:51:30|86184.9|86134.9|86181.8|86131.8|86185|86135|86181.8|86131.8|22
1634705500000|2021-10-20 04:51:40|86182|86132|86179.8|86129.8|86182.1|86132.1|86178.8|86128.8|19
1634705510000|2021-10-20 04:51:50|86179.9|86129.9|86179.9|86129.9|86180.4|86130.4|86179.9|86129.9|15
1634705520000|2021-10-20 04:52:00|86180|86130|86179|86129|86180.4|86130.4|86178.8|86128.8|20
1634705530000|2021-10-20 04:52:10|86179.2|86129.2|86180.3|86130.3|86180.8|86130.8|86179.2|86129.2|21
1634705540000|2021-10-20 04:52:20|86179.7|86129.7|86181|86131|86181|86131|86179|86129|17
1634705550000|2021-10-20 04:52:30|86181.7|86131.7|86179.9|86129.9|86181.8|86131.8|86179.7|86129.7|16
1634705560000|2021-10-20 04:52:40|86180|86130|86178.1|86128.1|86180|86130|86178.1|86128.1|14
1634705570000|2021-10-20 04:52:50|86178.3|86128.3|86179.9|86129.9|86180|86130|86178.3|86128.3|15
1634705580000|2021-10-20 04:53:00|86179.8|86129.8|86179.8|86129.8|86180.1|86130.1|86178.5|86128.5|17
1634705590000|2021-10-20 04:53:10|86180.1|86130.1|86180.3|86130.3|86180.5|86130.5|86179.7|86129.7|18
1634705600000|2021-10-20 04:53:20|86180.5|86130.5|86181.2|86131.2|86181.4|86131.4|86180.5|86130.5|6
1634705610000|2021-10-20 04:53:30|86181.1|86131.1|86179.8|86129.8|86181.2|86131.2|86178.9|86128.9|20
1634705620000|2021-10-20 04:53:40|86180.9|86130.9|86181.3|86131.3|86182|86132|86179.2|86129.2|20
1634705630000|2021-10-20 04:53:50|86181|86131|86180.5|86130.5|86182.6|86132.6|86180.5|86130.5|23
1634705640000|2021-10-20 04:54:00|86179.6|86129.6|86179.8|86129.8|86179.8|86129.8|86178.8|86128.8|19
1634705650000|2021-10-20 04:54:10|86179.7|86129.7|86178.6|86128.6|86180.6|86130.6|86178.6|86128.6|11
1634705660000|2021-10-20 04:54:20|86179.3|86129.3|86180.9|86130.9|86181.2|86131.2|86179.2|86129.2|25
1634705670000|2021-10-20 04:54:30|86181.1|86131.1|86180.1|86130.1|86181.1|86131.1|86179.1|86129.1|20
1634705680000|2021-10-20 04:54:40|86179.4|86129.4|86180.7|86130.7|86181.3|86131.3|86179.4|86129.4|19
1634705690000|2021-10-20 04:54:50|86181.1|86131.1|86181|86131|86181.7|86131.7|86180.9|86130.9|8
1634705700000|2021-10-20 04:55:00|86180.9|86130.9|86181.2|86131.2|86181.7|86131.7|86180.6|86130.6|14
1634705710000|2021-10-20 04:55:10|86179.2|86129.2|86179.1|86129.1|86180.8|86130.8|86179.1|86129.1|25
1634705720000|2021-10-20 04:55:20|86179|86129|86179.6|86129.6|86180.6|86130.6|86177.3|86127.3|22
1634705730000|2021-10-20 04:55:30|86179.5|86129.5|86179.4|86129.4|86180.1|86130.1|86179|86129|15
1634705740000|2021-10-20 04:55:40|86179|86129|86176.8|86126.8|86179.5|86129.5|86176.8|86126.8|18
1634705750000|2021-10-20 04:55:50|86176.5|86126.5|86174.2|86124.2|86177|86127|86173.7|86123.7|16
1634705760000|2021-10-20 04:56:00|86173.6|86123.6|86172.5|86122.5|86174.2|86124.2|86171.4|86121.4|27
1634705770000|2021-10-20 04:56:10|86172.6|86122.6|86172.4|86122.4|86172.9|86122.9|86172.3|86122.3|14
1634705780000|2021-10-20 04:56:20|86172.5|86122.5|86172.7|86122.7|86172.9|86122.9|86172|86122|11
1634705790000|2021-10-20 04:56:30|86172.4|86122.4|86172.2|86122.2|86173|86123|86171.7|86121.7|21
1634705800000|2021-10-20 04:56:40|86172.3|86122.3|86173.7|86123.7|86173.7|86123.7|86172.3|86122.3|12
1634705810000|2021-10-20 04:56:50|86172.4|86122.4|86172.7|86122.7|86172.9|86122.9|86171.7|86121.7|12
1634705820000|2021-10-20 04:57:00|86172.4|86122.4|86172.2|86122.2|86173.1|86123.1|86172.2|86122.2|19
1634705830000|2021-10-20 04:57:10|86172.1|86122.1|86170.1|86120.1|86173|86123|86170.1|86120.1|28
1634705840000|2021-10-20 04:57:20|86170.3|86120.3|86169.7|86119.7|86171.6|86121.6|86169.7|86119.7|29
1634705850000|2021-10-20 04:57:30|86169.5|86119.5|86172.7|86122.7|86173|86123|86169.5|86119.5|23
1634705860000|2021-10-20 04:57:40|86173.1|86123.1|86172.6|86122.6|86173.1|86123.1|86171.6|86121.6|27
1634705870000|2021-10-20 04:57:50|86172.7|86122.7|86173|86123|86173|86123|86171.5|86121.5|18
1634705880000|2021-10-20 04:58:00|86172.9|86122.9|86175.1|86125.1|86175.6|86125.6|86172.9|86122.9|17
1634705890000|2021-10-20 04:58:10|86175.2|86125.2|86177.5|86127.5|86177.7|86127.7|86175.2|86125.2|26
1634705900000|2021-10-20 04:58:20|86177.6|86127.6|86178.1|86128.1|86179.4|86129.4|86176.7|86126.7|32
1634705910000|2021-10-20 04:58:30|86178|86128|86178|86128|86178.4|86128.4|86177.5|86127.5|28
1634705920000|2021-10-20 04:58:40|86178.1|86128.1|86177.4|86127.4|86178.4|86128.4|86177.4|86127.4|13
1634705930000|2021-10-20 04:58:50|86177.1|86127.1|86175.9|86125.9|86177.1|86127.1|86175.2|86125.2|22
1634705940000|2021-10-20 04:59:00|86176|86126|86177.7|86127.7|86177.8|86127.8|86175.8|86125.8|20
1634705950000|2021-10-20 04:59:10|86177.8|86127.8|86178|86128|86178|86128|86177.6|86127.6|5
1634705960000|2021-10-20 04:59:20|86178.2|86128.2|86175.6|86125.6|86178.2|86128.2|86175.4|86125.4|33
1634705970000|2021-10-20 04:59:30|86175.1|86125.1|86175.7|86125.7|86176|86126|86174.9|86124.9|21
1634705980000|2021-10-20 04:59:40|86175.5|86125.5|86171.8|86121.8|86175.8|86125.8|86171.8|86121.8|28
1634705990000|2021-10-20 04:59:50|86171.7|86121.7|86172.7|86122.7|86173.3|86123.3|86170.3|86120.3|21
1634706000000|2021-10-20 05:00:00|86172.3|86122.3|86173.1|86123.1|86173.4|86123.4|86171.9|86121.9|32
1634706010000|2021-10-20 05:00:10|86173.2|86123.2|86172.5|86122.5|86173.2|86123.2|86170.6|86120.6|30
1634706020000|2021-10-20 05:00:20|86172.6|86122.6|86173.7|86123.7|86173.9|86123.9|86172.6|86122.6|37
1634706030000|2021-10-20 05:00:30|86173.8|86123.8|86175.2|86125.2|86175.5|86125.5|86173.6|86123.6|42
1634706040000|2021-10-20 05:00:40|86175.3|86125.3|86174.7|86124.7|86175.3|86125.3|86174.3|86124.3|23
1634706050000|2021-10-20 05:00:50|86175|86125|86173.9|86123.9|86175.2|86125.2|86170.9|86120.9|29
1634706060000|2021-10-20 05:01:00|86173.7|86123.7|86171.1|86121.1|86173.9|86123.9|86170.8|86120.8|25
1634706070000|2021-10-20 05:01:10|86171.2|86121.2|86170.9|86120.9|86173.4|86123.4|86170.5|86120.5|19
1634706080000|2021-10-20 05:01:20|86170.8|86120.8|86170.2|86120.2|86171.7|86121.7|86168.8|86118.8|39
1634706090000|2021-10-20 05:01:30|86169.7|86119.7|86170.3|86120.3|86170.3|86120.3|86167.7|86117.7|38
1634706100000|2021-10-20 05:01:40|86170.4|86120.4|86171.2|86121.2|86171.3|86121.3|86170.3|86120.3|8
1634706110000|2021-10-20 05:01:50|86171|86121|86170.6|86120.6|86171.1|86121.1|86170.1|86120.1|13
1634706120000|2021-10-20 05:02:00|86171|86121|86170.9|86120.9|86171.1|86121.1|86170|86120|20
1634706130000|2021-10-20 05:02:10|86170.8|86120.8|86169|86119|86171.2|86121.2|86168.5|86118.5|24
1634706140000|2021-10-20 05:02:20|86168.9|86118.9|86169.6|86119.6|86170.5|86120.5|86168.6|86118.6|26
1634706150000|2021-10-20 05:02:30|86170.1|86120.1|86168.8|86118.8|86170.1|86120.1|86168.4|86118.4|19
1634706160000|2021-10-20 05:02:40|86169.1|86119.1|86170.6|86120.6|86170.6|86120.6|86169.1|86119.1|13
1634706170000|2021-10-20 05:02:50|86170.3|86120.3|86172|86122|86172|86122|86170.3|86120.3|13
1634706180000|2021-10-20 05:03:00|86171.2|86121.2|86174.3|86124.3|86174.5|86124.5|86171.2|86121.2|35
1634706190000|2021-10-20 05:03:10|86173.4|86123.4|86172|86122|86173.6|86123.6|86171.3|86121.3|29
1634706200000|2021-10-20 05:03:20|86172.2|86122.2|86172.3|86122.3|86172.7|86122.7|86171.4|86121.4|36
1634706210000|2021-10-20 05:03:30|86172.6|86122.6|86171|86121|86172.8|86122.8|86170.9|86120.9|37
1634706220000|2021-10-20 05:03:40|86171.2|86121.2|86171.5|86121.5|86171.5|86121.5|86170.4|86120.4|14
1634706230000|2021-10-20 05:03:50|86171.6|86121.6|86171.7|86121.7|86173.1|86123.1|86171.2|86121.2|40
1634706240000|2021-10-20 05:04:00|86171.5|86121.5|86171.9|86121.9|86172.3|86122.3|86171.5|86121.5|49
1634706250000|2021-10-20 05:04:10|86172.1|86122.1|86171.5|86121.5|86173.4|86123.4|86171.1|86121.1|29
1634706260000|2021-10-20 05:04:20|86171.1|86121.1|86171|86121|86171.5|86121.5|86170.8|86120.8|15
1634706270000|2021-10-20 05:04:30|86171.1|86121.1|86173.2|86123.2|86173.4|86123.4|86170.8|86120.8|35
1634706280000|2021-10-20 05:04:40|86172.8|86122.8|86171.2|86121.2|86173.4|86123.4|86171.2|86121.2|20
1634706290000|2021-10-20 05:04:50|86171.5|86121.5|86173.2|86123.2|86173.9|86123.9|86171.4|86121.4|24
1634706300000|2021-10-20 05:05:00|86173.4|86123.4|86173.3|86123.3|86174.5|86124.5|86172|86122|32
1634706310000|2021-10-20 05:05:10|86173.1|86123.1|86171.2|86121.2|86174|86124|86171.2|86121.2|16
1634706320000|2021-10-20 05:05:20|86171|86121|86168.2|86118.2|86171.1|86121.1|86168.1|86118.1|22
1634706330000|2021-10-20 05:05:30|86168.4|86118.4|86169.4|86119.4|86169.9|86119.9|86168|86118|21
1634706340000|2021-10-20 05:05:40|86169.7|86119.7|86169.5|86119.5|86170.8|86120.8|86169.1|86119.1|28
1634706350000|2021-10-20 05:05:50|86168.8|86118.8|86169|86119|86170.3|86120.3|86168.8|86118.8|19
1634706360000|2021-10-20 05:06:00|86169.1|86119.1|86173.5|86123.5|86173.7|86123.7|86169.1|86119.1|30
1634706370000|2021-10-20 05:06:10|86172.8|86122.8|86173.1|86123.1|86173.5|86123.5|86172.8|86122.8|18
1634706380000|2021-10-20 05:06:20|86173|86123|86173.1|86123.1|86173.4|86123.4|86172.4|86122.4|23
1634706390000|2021-10-20 05:06:30|86173.2|86123.2|86174.9|86124.9|86175.5|86125.5|86173.2|86123.2|11
1634706400000|2021-10-20 05:06:40|86174|86124|86174.9|86124.9|86175|86125|86174|86124|8
1634706410000|2021-10-20 05:06:50|86176.1|86126.1|86172.4|86122.4|86176.1|86126.1|86171.8|86121.8|11
1634706420000|2021-10-20 05:07:00|86172.5|86122.5|86173.6|86123.6|86174.5|86124.5|86171.8|86121.8|36
1634706430000|2021-10-20 05:07:10|86174.1|86124.1|86170.4|86120.4|86174.1|86124.1|86169.9|86119.9|39
1634706440000|2021-10-20 05:07:20|86170.6|86120.6|86169.2|86119.2|86171.6|86121.6|86168.4|86118.4|40
1634706450000|2021-10-20 05:07:30|86169.3|86119.3|86169.4|86119.4|86169.9|86119.9|86168.6|86118.6|18
1634706460000|2021-10-20 05:07:40|86169.3|86119.3|86166.5|86116.5|86169.3|86119.3|86166.5|86116.5|22
1634706470000|2021-10-20 05:07:50|86166.6|86116.6|86169|86119|86169.4|86119.4|86165.6|86115.6|31
1634706480000|2021-10-20 05:08:00|86168.9|86118.9|86165.5|86115.5|86168.9|86118.9|86165.5|86115.5|26
1634706490000|2021-10-20 05:08:10|86165.9|86115.9|86165.4|86115.4|86166|86116|86164.4|86114.4|12
1634706500000|2021-10-20 05:08:20|86165.6|86115.6|86166.3|86116.3|86168.2|86118.2|86165.6|86115.6|24
1634706510000|2021-10-20 05:08:30|86166.2|86116.2|86166.5|86116.5|86166.9|86116.9|86166|86116|13
1634706520000|2021-10-20 05:08:40|86166.6|86116.6|86165.3|86115.3|86166.9|86116.9|86165.3|86115.3|15
1634706530000|2021-10-20 05:08:50|86165.5|86115.5|86166.7|86116.7|86167.2|86117.2|86164.8|86114.8|29
1634706540000|2021-10-20 05:09:00|86166.4|86116.4|86165.3|86115.3|86167.1|86117.1|86165.3|86115.3|11
1634706550000|2021-10-20 05:09:10|86165.7|86115.7|86166.9|86116.9|86167.4|86117.4|86165.4|86115.4|19
1634706560000|2021-10-20 05:09:20|86166.8|86116.8|86166.3|86116.3|86166.9|86116.9|86166.2|86116.2|8
1634706570000|2021-10-20 05:09:30|86166.5|86116.5|86170|86120|86170.2|86120.2|86166.5|86116.5|18
1634706580000|2021-10-20 05:09:40|86170.1|86120.1|86169.7|86119.7|86170.2|86120.2|86169.1|86119.1|20
1634706590000|2021-10-20 05:09:50|86169.6|86119.6|86169.6|86119.6|86170.1|86120.1|86169.3|86119.3|11
1634706600000|2021-10-20 05:10:00|86169.7|86119.7|86169.3|86119.3|86171.1|86121.1|86169.1|86119.1|28
1634706610000|2021-10-20 05:10:10|86170.3|86120.3|86169.8|86119.8|86170.3|86120.3|86169.7|86119.7|15
1634706620000|2021-10-20 05:10:20|86169.3|86119.3|86169.8|86119.8|86171.1|86121.1|86168.9|86118.9|22
1634706630000|2021-10-20 05:10:30|86169.9|86119.9|86169.1|86119.1|86170.2|86120.2|86168.5|86118.5|14
1634706640000|2021-10-20 05:10:40|86169.2|86119.2|86170|86120|86172|86122|86169.2|86119.2|30
1634706650000|2021-10-20 05:10:50|86169.9|86119.9|86168.6|86118.6|86170.1|86120.1|86168.5|86118.5|27
1634706660000|2021-10-20 05:11:00|86168.5|86118.5|86167.1|86117.1|86168.9|86118.9|86165|86115|30
1634706670000|2021-10-20 05:11:10|86166.7|86116.7|86166.8|86116.8|86166.9|86116.9|86166|86116|24
1634706680000|2021-10-20 05:11:20|86166.5|86116.5|86164.3|86114.3|86166.6|86116.6|86164.2|86114.2|18
1634706690000|2021-10-20 05:11:30|86163.8|86113.8|86166.8|86116.8|86167.1|86117.1|86163.1|86113.1|46
1634706700000|2021-10-20 05:11:40|86166.7|86116.7|86167.4|86117.4|86168.2|86118.2|86166.6|86116.6|25
1634706710000|2021-10-20 05:11:50|86167.3|86117.3|86166.9|86116.9|86168.6|86118.6|86166.9|86116.9|24
1634706720000|2021-10-20 05:12:00|86166.8|86116.8|86166.9|86116.9|86168|86118|86166|86116|33
1634706730000|2021-10-20 05:12:10|86166.5|86116.5|86166.3|86116.3|86167.1|86117.1|86166.2|86116.2|15
1634706740000|2021-10-20 05:12:20|86166.7|86116.7|86166.1|86116.1|86166.8|86116.8|86165.8|86115.8|21
1634706750000|2021-10-20 05:12:30|86166.2|86116.2|86167.4|86117.4|86167.9|86117.9|86166|86116|25
1634706760000|2021-10-20 05:12:40|86167.7|86117.7|86167.8|86117.8|86168.2|86118.2|86167.6|86117.6|13
1634706770000|2021-10-20 05:12:50|86167.9|86117.9|86166|86116|86168|86118|86165.6|86115.6|24
1634706780000|2021-10-20 05:13:00|86166.1|86116.1|86163.7|86113.7|86166.3|86116.3|86161.9|86111.9|23
1634706790000|2021-10-20 05:13:10|86163.3|86113.3|86165.7|86115.7|86166.9|86116.9|86162.9|86112.9|25
1634706800000|2021-10-20 05:13:20|86166.1|86116.1|86167|86117|86167|86117|86165.8|86115.8|15
1634706810000|2021-10-20 05:13:30|86166.4|86116.4|86166.2|86116.2|86166.6|86116.6|86165.5|86115.5|24
1634706820000|2021-10-20 05:13:40|86165.8|86115.8|86165.9|86115.9|86167.9|86117.9|86165.8|86115.8|17
1634706830000|2021-10-20 05:13:50|86166|86116|86167|86117|86167.1|86117.1|86165.9|86115.9|15
1634706840000|2021-10-20 05:14:00|86167.2|86117.2|86168.2|86118.2|86169.6|86119.6|86166.2|86116.2|31
1634706850000|2021-10-20 05:14:10|86168.3|86118.3|86172|86122|86172|86122|86167.4|86117.4|25
1634706860000|2021-10-20 05:14:20|86172.3|86122.3|86171.6|86121.6|86172.3|86122.3|86171.5|86121.5|15
1634706870000|2021-10-20 05:14:30|86171.3|86121.3|86172.7|86122.7|86173.2|86123.2|86171.3|86121.3|16
1634706880000|2021-10-20 05:14:40|86172.6|86122.6|86172.2|86122.2|86173|86123|86170.9|86120.9|31
1634706890000|2021-10-20 05:14:50|86172.4|86122.4|86174.6|86124.6|86174.9|86124.9|86171.3|86121.3|50
1634706900000|2021-10-20 05:15:00|86174.5|86124.5|86174.4|86124.4|86174.8|86124.8|86173.1|86123.1|44
1634706910000|2021-10-20 05:15:10|86174.8|86124.8|86173.8|86123.8|86174.8|86124.8|86173.6|86123.6|19
1634706920000|2021-10-20 05:15:20|86173.9|86123.9|86173.8|86123.8|86174|86124|86172.8|86122.8|16
1634706930000|2021-10-20 05:15:30|86174|86124|86172.6|86122.6|86174.1|86124.1|86172.1|86122.1|20
1634706940000|2021-10-20 05:15:40|86172.5|86122.5|86175.5|86125.5|86175.5|86125.5|86172.1|86122.1|19
1634706950000|2021-10-20 05:15:50|86175.4|86125.4|86174.3|86124.3|86175.8|86125.8|86173.4|86123.4|32
1634706960000|2021-10-20 05:16:00|86174.1|86124.1|86173.9|86123.9|86174.5|86124.5|86173.3|86123.3|16
1634706970000|2021-10-20 05:16:10|86174|86124|86172.3|86122.3|86174.1|86124.1|86172.3|86122.3|27
1634706980000|2021-10-20 05:16:20|86172.7|86122.7|86175.5|86125.5|86176.1|86126.1|86172.5|86122.5|52
1634706990000|2021-10-20 05:16:30|86175.7|86125.7|86175.2|86125.2|86175.7|86125.7|86174.2|86124.2|34
1634707000000|2021-10-20 05:16:40|86175.3|86125.3|86176.1|86126.1|86176.3|86126.3|86174.1|86124.1|33
1634707010000|2021-10-20 05:16:50|86176|86126|86178.2|86128.2|86178.6|86128.6|86174.9|86124.9|34
1634707020000|2021-10-20 05:17:00|86178.1|86128.1|86180.8|86130.8|86183.8|86133.8|86177.9|86127.9|32
1634707030000|2021-10-20 05:17:10|86181.8|86131.8|86181.6|86131.6|86182.4|86132.4|86180.5|86130.5|39
1634707040000|2021-10-20 05:17:20|86180.3|86130.3|86181.7|86131.7|86182.1|86132.1|86180.2|86130.2|44
1634707050000|2021-10-20 05:17:30|86181.6|86131.6|86181.9|86131.9|86182.5|86132.5|86180.7|86130.7|44
1634707060000|2021-10-20 05:17:40|86182.2|86132.2|86184.8|86134.8|86186.8|86136.8|86182.2|86132.2|54
1634707070000|2021-10-20 05:17:50|86184.5|86134.5|86185.9|86135.9|86186.5|86136.5|86184.5|86134.5|44
1634707080000|2021-10-20 05:18:00|86185.8|86135.8|86187.9|86137.9|86187.9|86137.9|86185|86135|30
1634707090000|2021-10-20 05:18:10|86187.7|86137.7|86188.1|86138.1|86189.7|86139.7|86187.7|86137.7|44
1634707100000|2021-10-20 05:18:20|86188.2|86138.2|86189.5|86139.5|86189.8|86139.8|86188.2|86138.2|32
1634707110000|2021-10-20 05:18:30|86189.3|86139.3|86189.2|86139.2|86189.7|86139.7|86188.8|86138.8|18
1634707120000|2021-10-20 05:18:40|86189.3|86139.3|86191.3|86141.3|86195.8|86145.8|86189.2|86139.2|40
1634707130000|2021-10-20 05:18:50|86191.9|86141.9|86191.6|86141.6|86196.8|86146.8|86191.6|86141.6|49
1634707140000|2021-10-20 05:19:00|86191.5|86141.5|86193.9|86143.9|86193.9|86143.9|86190.6|86140.6|48
1634707150000|2021-10-20 05:19:10|86192.9|86142.9|86196.9|86146.9|86196.9|86146.9|86192.7|86142.7|29
1634707160000|2021-10-20 05:19:20|86197.1|86147.1|86197.5|86147.5|86197.9|86147.9|86196.7|86146.7|21
1634707170000|2021-10-20 05:19:30|86197.6|86147.6|86196.1|86146.1|86199.6|86149.6|86196|86146|46
1634707180000|2021-10-20 05:19:40|86196|86146|86193.4|86143.4|86196.7|86146.7|86193.1|86143.1|43
1634707190000|2021-10-20 05:19:50|86193.6|86143.6|86192.2|86142.2|86193.6|86143.6|86191.9|86141.9|34
1634707200000|2021-10-20 05:20:00|86192.4|86142.4|86189.2|86139.2|86192.5|86142.5|86188.9|86138.9|40
1634707210000|2021-10-20 05:20:10|86189.4|86139.4|86188.3|86138.3|86189.5|86139.5|86188.1|86138.1|37
1634707220000|2021-10-20 05:20:20|86188.4|86138.4|86188.9|86138.9|86188.9|86138.9|86188.4|86138.4|20
1634707230000|2021-10-20 05:20:30|86188.8|86138.8|86188.3|86138.3|86190.3|86140.3|86187.5|86137.5|32
1634707240000|2021-10-20 05:20:40|86188.2|86138.2|86188.3|86138.3|86189.3|86139.3|86187.8|86137.8|31
1634707250000|2021-10-20 05:20:50|86188.2|86138.2|86189.1|86139.1|86189.3|86139.3|86188.1|86138.1|28
1634707260000|2021-10-20 05:21:00|86189.4|86139.4|86189.7|86139.7|86190.3|86140.3|86188.6|86138.6|35
1634707270000|2021-10-20 05:21:10|86189.6|86139.6|86190.1|86140.1|86190.6|86140.6|86188.7|86138.7|24
1634707280000|2021-10-20 05:21:20|86191.2|86141.2|86189.9|86139.9|86191.2|86141.2|86189.6|86139.6|13
1634707290000|2021-10-20 05:21:30|86190|86140|86192|86142|86193.6|86143.6|86189.5|86139.5|37
1634707300000|2021-10-20 05:21:40|86192.2|86142.2|86192.5|86142.5|86192.7|86142.7|86191.6|86141.6|32
1634707310000|2021-10-20 05:21:50|86192.7|86142.7|86193.4|86143.4|86193.8|86143.8|86192|86142|24
1634707320000|2021-10-20 05:22:00|86193.5|86143.5|86193.3|86143.3|86193.7|86143.7|86193.3|86143.3|10
1634707330000|2021-10-20 05:22:10|86193.4|86143.4|86193.6|86143.6|86193.6|86143.6|86192.9|86142.9|10
1634707340000|2021-10-20 05:22:20|86193.1|86143.1|86191.9|86141.9|86193.6|86143.6|86191.9|86141.9|17
1634707350000|2021-10-20 05:22:30|86191.8|86141.8|86192|86142|86192.2|86142.2|86191.8|86141.8|10
1634707360000|2021-10-20 05:22:40|86191|86141|86191.2|86141.2|86193.3|86143.3|86188.7|86138.7|35
1634707370000|2021-10-20 05:22:50|86191.6|86141.6|86193.5|86143.5|86194|86144|86191.6|86141.6|20
1634707380000|2021-10-20 05:23:00|86192.1|86142.1|86192.2|86142.2|86193.7|86143.7|86192.1|86142.1|27
1634707390000|2021-10-20 05:23:10|86192.3|86142.3|86190.6|86140.6|86192.5|86142.5|86190.4|86140.4|22
1634707400000|2021-10-20 05:23:20|86189.8|86139.8|86191.1|86141.1|86191.1|86141.1|86189.8|86139.8|21
1634707410000|2021-10-20 05:23:30|86191.6|86141.6|86192.8|86142.8|86193.6|86143.6|86190.4|86140.4|29
1634707420000|2021-10-20 05:23:40|86192.4|86142.4|86199.9|86149.9|86200.2|86150.2|86191.3|86141.3|37
1634707430000|2021-10-20 05:23:50|86199.6|86149.6|86200.4|86150.4|86201|86151|86198.4|86148.4|13
1634707440000|2021-10-20 05:24:00|86200.5|86150.5|86202.4|86152.4|86203.4|86153.4|86200.3|86150.3|41
1634707450000|2021-10-20 05:24:10|86202|86152|86201.5|86151.5|86202.5|86152.5|86201|86151|31
1634707460000|2021-10-20 05:24:20|86201.8|86151.8|86204.4|86154.4|86204.5|86154.5|86201.8|86151.8|25
1634707470000|2021-10-20 05:24:30|86204.3|86154.3|86207.1|86157.1|86207.8|86157.8|86204|86154|35
1634707480000|2021-10-20 05:24:40|86207.3|86157.3|86208|86158|86208.5|86158.5|86206.4|86156.4|32
1634707490000|2021-10-20 05:24:50|86207.8|86157.8|86212.1|86162.1|86212.1|86162.1|86207.7|86157.7|42
1634707500000|2021-10-20 05:25:00|86212.2|86162.2|86211.2|86161.2|86212.3|86162.3|86210|86160|26
1634707510000|2021-10-20 05:25:10|86211.3|86161.3|86211.4|86161.4|86211.5|86161.5|86208.8|86158.8|28
1634707520000|2021-10-20 05:25:20|86211.5|86161.5|86210.9|86160.9|86211.8|86161.8|86209.5|86159.5|37
1634707530000|2021-10-20 05:25:30|86211.1|86161.1|86208.2|86158.2|86211.1|86161.1|86206.5|86156.5|36
1634707540000|2021-10-20 05:25:40|86208.1|86158.1|86208.1|86158.1|86208.5|86158.5|86207.8|86157.8|25
1634707550000|2021-10-20 05:25:50|86207.8|86157.8|86211.1|86161.1|86211.5|86161.5|86207.8|86157.8|33
1634707560000|2021-10-20 05:26:00|86211.2|86161.2|86211.6|86161.6|86212.6|86162.6|86210.6|86160.6|36
1634707570000|2021-10-20 05:26:10|86209.8|86159.8|86207.1|86157.1|86209.9|86159.9|86206.7|86156.7|31
1634707580000|2021-10-20 05:26:20|86207.2|86157.2|86208.8|86158.8|86209.1|86159.1|86207|86157|29
1634707590000|2021-10-20 05:26:30|86208.9|86158.9|86207.7|86157.7|86208.9|86158.9|86207.7|86157.7|29
1634707600000|2021-10-20 05:26:40|86207.5|86157.5|86206.5|86156.5|86208.3|86158.3|86206.2|86156.2|30
1634707610000|2021-10-20 05:26:50|86206.9|86156.9|86206|86156|86207.3|86157.3|86206|86156|18
1634707620000|2021-10-20 05:27:00|86205.6|86155.6|86206.1|86156.1|86208|86158|86205.6|86155.6|34
1634707630000|2021-10-20 05:27:10|86206.8|86156.8|86205.9|86155.9|86206.9|86156.9|86205.9|86155.9|24
1634707640000|2021-10-20 05:27:20|86206.1|86156.1|86207.5|86157.5|86209.3|86159.3|86205.7|86155.7|26
1634707650000|2021-10-20 05:27:30|86207.3|86157.3|86208.2|86158.2|86208.7|86158.7|86207|86157|22
1634707660000|2021-10-20 05:27:40|86208.3|86158.3|86209.3|86159.3|86209.4|86159.4|86208|86158|16
1634707670000|2021-10-20 05:27:50|86209.2|86159.2|86212.8|86162.8|86215.1|86165.1|86209.2|86159.2|39
1634707680000|2021-10-20 05:28:00|86213|86163|86215.2|86165.2|86218.4|86168.4|86212.2|86162.2|44
1634707690000|2021-10-20 05:28:10|86215.3|86165.3|86216|86166|86220.6|86170.6|86215.3|86165.3|50
1634707700000|2021-10-20 05:28:20|86216.1|86166.1|86215.8|86165.8|86216.8|86166.8|86215.7|86165.7|35
1634707710000|2021-10-20 05:28:30|86215.9|86165.9|86212.6|86162.6|86218|86168|86212.3|86162.3|37
1634707720000|2021-10-20 05:28:40|86212.7|86162.7|86213|86163|86213.6|86163.6|86212.5|86162.5|27
1634707730000|2021-10-20 05:28:50|86212.9|86162.9|86212.5|86162.5|86213.3|86163.3|86212.3|86162.3|33
1634707740000|2021-10-20 05:29:00|86212.6|86162.6|86213.8|86163.8|86214|86164|86211.4|86161.4|26
1634707750000|2021-10-20 05:29:10|86213.6|86163.6|86214.7|86164.7|86214.8|86164.8|86212.8|86162.8|29
1634707760000|2021-10-20 05:29:20|86215.1|86165.1|86212.3|86162.3|86215.1|86165.1|86212.3|86162.3|49
1634707770000|2021-10-20 05:29:30|86211.4|86161.4|86210|86160|86211.4|86161.4|86209.3|86159.3|37
1634707780000|2021-10-20 05:29:40|86210.1|86160.1|86210.1|86160.1|86212.2|86162.2|86209.5|86159.5|41
1634707790000|2021-10-20 05:29:50|86209.9|86159.9|86209.2|86159.2|86209.9|86159.9|86208.8|86158.8|21
1634707800000|2021-10-20 05:30:00|86209.3|86159.3|86212.9|86162.9|86213.1|86163.1|86209.3|86159.3|46
1634707810000|2021-10-20 05:30:10|86212.8|86162.8|86214.8|86164.8|86215.2|86165.2|86212.6|86162.6|33
1634707820000|2021-10-20 05:30:20|86215|86165|86216|86166|86216.2|86166.2|86214.3|86164.3|31
1634707830000|2021-10-20 05:30:30|86216.2|86166.2|86217.8|86167.8|86218.1|86168.1|86215.4|86165.4|18
1634707840000|2021-10-20 05:30:40|86218|86168|86219.5|86169.5|86220|86170|86217.4|86167.4|21
1634707850000|2021-10-20 05:30:50|86220|86170|86223.4|86173.4|86225.7|86175.7|86219.2|86169.2|34
1634707860000|2021-10-20 05:31:00|86223.5|86173.5|86224.2|86174.2|86224.8|86174.8|86223.5|86173.5|30
1634707870000|2021-10-20 05:31:10|86224.3|86174.3|86223.6|86173.6|86224.4|86174.4|86223.4|86173.4|22
1634707880000|2021-10-20 05:31:20|86223.3|86173.3|86223.7|86173.7|86223.8|86173.8|86223.1|86173.1|21
1634707890000|2021-10-20 05:31:30|86223.8|86173.8|86226.1|86176.1|86228|86178|86223.8|86173.8|38
1634707900000|2021-10-20 05:31:40|86226|86176|86226.7|86176.7|86227.7|86177.7|86224.6|86174.6|47
1634707910000|2021-10-20 05:31:50|86226.4|86176.4|86226.5|86176.5|86227.6|86177.6|86225.9|86175.9|36
1634707920000|2021-10-20 05:32:00|86226.6|86176.6|86224.8|86174.8|86226.6|86176.6|86224.7|86174.7|29
1634707930000|2021-10-20 05:32:10|86224.9|86174.9|86223.9|86173.9|86225.1|86175.1|86221.7|86171.7|41
1634707940000|2021-10-20 05:32:20|86224.2|86174.2|86225.4|86175.4|86225.5|86175.5|86224.1|86174.1|33
1634707950000|2021-10-20 05:32:30|86225.5|86175.5|86225.6|86175.6|86226.1|86176.1|86224.7|86174.7|38
1634707960000|2021-10-20 05:32:40|86225.5|86175.5|86224.9|86174.9|86225.6|86175.6|86224.1|86174.1|26
1634707970000|2021-10-20 05:32:50|86224.4|86174.4|86225.1|86175.1|86225.1|86175.1|86224.3|86174.3|21
1634707980000|2021-10-20 05:33:00|86225|86175|86224.6|86174.6|86225.5|86175.5|86223.7|86173.7|24
1634707990000|2021-10-20 05:33:10|86224.9|86174.9|86224.6|86174.6|86225.1|86175.1|86224.3|86174.3|19
1634708000000|2021-10-20 05:33:20|86224.9|86174.9|86225.1|86175.1|86225.1|86175.1|86224.6|86174.6|6
1634708010000|2021-10-20 05:33:30|86225|86175|86225.2|86175.2|86226.1|86176.1|86224|86174|16
1634708020000|2021-10-20 05:33:40|86224.9|86174.9|86224.5|86174.5|86225.3|86175.3|86224.2|86174.2|19
1634708030000|2021-10-20 05:33:50|86224.7|86174.7|86224.9|86174.9|86226.8|86176.8|86224.6|86174.6|25
1634708040000|2021-10-20 05:34:00|86225.1|86175.1|86224.6|86174.6|86225.5|86175.5|86224|86174|30
1634708050000|2021-10-20 05:34:10|86224.8|86174.8|86223.4|86173.4|86224.8|86174.8|86222.8|86172.8|18
1634708060000|2021-10-20 05:34:20|86223.3|86173.3|86219.2|86169.2|86223.3|86173.3|86219.1|86169.1|18
1634708070000|2021-10-20 05:34:30|86218.8|86168.8|86221|86171|86221.5|86171.5|86218.8|86168.8|27
1634708080000|2021-10-20 05:34:40|86221.1|86171.1|86223.8|86173.8|86223.8|86173.8|86220.8|86170.8|24
1634708090000|2021-10-20 05:34:50|86224|86174|86224.5|86174.5|86225.7|86175.7|86223.9|86173.9|23
1634708100000|2021-10-20 05:35:00|86224.8|86174.8|86225.6|86175.6|86227.1|86177.1|86224.4|86174.4|28
1634708110000|2021-10-20 05:35:10|86225.4|86175.4|86225.5|86175.5|86225.9|86175.9|86225.2|86175.2|15
1634708120000|2021-10-20 05:35:20|86225.4|86175.4|86228.6|86178.6|86228.7|86178.7|86225.3|86175.3|31
1634708130000|2021-10-20 05:35:30|86228.5|86178.5|86230.6|86180.6|86230.6|86180.6|86227.5|86177.5|17
1634708140000|2021-10-20 05:35:40|86230|86180|86231.2|86181.2|86231.2|86181.2|86229.9|86179.9|13
1634708150000|2021-10-20 05:35:50|86230.1|86180.1|86229.6|86179.6|86231.5|86181.5|86229.3|86179.3|23
1634708160000|2021-10-20 05:36:00|86229.2|86179.2|86228.6|86178.6|86229.7|86179.7|86228.6|86178.6|12
1634708170000|2021-10-20 05:36:10|86228.7|86178.7|86231.4|86181.4|86232.6|86182.6|86228.6|86178.6|20
1634708180000|2021-10-20 05:36:20|86231.7|86181.7|86231.9|86181.9|86232.6|86182.6|86231.4|86181.4|20
1634708190000|2021-10-20 05:36:30|86232|86182|86229.1|86179.1|86233|86183|86229|86179|31
1634708200000|2021-10-20 05:36:40|86228.7|86178.7|86228.6|86178.6|86229.7|86179.7|86228.6|86178.6|17
1634708210000|2021-10-20 05:36:50|86228.7|86178.7|86228.2|86178.2|86228.7|86178.7|86227.8|86177.8|16
1634708220000|2021-10-20 05:37:00|86228.5|86178.5|86227.9|86177.9|86229|86179|86227.8|86177.8|11
1634708230000|2021-10-20 05:37:10|86228|86178|86229.1|86179.1|86229.7|86179.7|86227.9|86177.9|21
1634708240000|2021-10-20 05:37:20|86229.3|86179.3|86229.1|86179.1|86229.3|86179.3|86228.8|86178.8|23
1634708250000|2021-10-20 05:37:30|86228.9|86178.9|86229.1|86179.1|86229.7|86179.7|86228.6|86178.6|13
1634708260000|2021-10-20 05:37:40|86229.7|86179.7|86226.8|86176.8|86229.7|86179.7|86226.8|86176.8|35
1634708270000|2021-10-20 05:37:50|86227|86177|86224.2|86174.2|86227.1|86177.1|86223.8|86173.8|23
1634708280000|2021-10-20 05:38:00|86224|86174|86223.1|86173.1|86224|86174|86222.8|86172.8|31
1634708290000|2021-10-20 05:38:10|86223.5|86173.5|86222.6|86172.6|86224.1|86174.1|86222.2|86172.2|21
1634708300000|2021-10-20 05:38:20|86222.7|86172.7|86221.6|86171.6|86224.1|86174.1|86221.6|86171.6|26
1634708310000|2021-10-20 05:38:30|86221.3|86171.3|86221.9|86171.9|86222.7|86172.7|86221.3|86171.3|23
1634708320000|2021-10-20 05:38:40|86221.7|86171.7|86224|86174|86224.7|86174.7|86221.7|86171.7|18
1634708330000|2021-10-20 05:38:50|86223.6|86173.6|86222.8|86172.8|86226.4|86176.4|86222.7|86172.7|28
1634708340000|2021-10-20 05:39:00|86222.6|86172.6|86222.7|86172.7|86223.1|86173.1|86222.2|86172.2|20
1634708350000|2021-10-20 05:39:10|86222.6|86172.6|86222.4|86172.4|86223|86173|86222.3|86172.3|14
1634708360000|2021-10-20 05:39:20|86222.3|86172.3|86223|86173|86223.2|86173.2|86221.9|86171.9|33
1634708370000|2021-10-20 05:39:30|86223.3|86173.3|86223.5|86173.5|86224.6|86174.6|86222.5|86172.5|35
1634708380000|2021-10-20 05:39:40|86222.4|86172.4|86223.3|86173.3|86223.3|86173.3|86222.2|86172.2|18
1634708390000|2021-10-20 05:39:50|86223.2|86173.2|86222.7|86172.7|86223.3|86173.3|86222.4|86172.4|26
1634708400000|2021-10-20 05:40:00|86223|86173|86225|86175|86225|86175|86221.9|86171.9|48
1634708410000|2021-10-20 05:40:10|86224.9|86174.9|86244.2|86194.2|86245.8|86195.8|86223.8|86173.8|50
1634708420000|2021-10-20 05:40:20|86244.4|86194.4|86244.9|86194.9|86245.8|86195.8|86243.6|86193.6|27
1634708430000|2021-10-20 05:40:30|86244.6|86194.6|86245.5|86195.5|86245.5|86195.5|86243.2|86193.2|26
1634708440000|2021-10-20 05:40:40|86245.4|86195.4|86246|86196|86246.7|86196.7|86244.2|86194.2|19
1634708450000|2021-10-20 05:40:50|86246.7|86196.7|86236.8|86186.8|86247.2|86197.2|86235.4|86185.4|33
1634708460000|2021-10-20 05:41:00|86236.3|86186.3|86238|86188|86238|86188|86235.7|86185.7|28
1634708470000|2021-10-20 05:41:10|86237.8|86187.8|86237.2|86187.2|86239.1|86189.1|86236.2|86186.2|25
1634708480000|2021-10-20 05:41:20|86237.5|86187.5|86236.8|86186.8|86239|86189|86235.4|86185.4|21
1634708490000|2021-10-20 05:41:30|86237.9|86187.9|86239.5|86189.5|86240.2|86190.2|86236.8|86186.8|25
1634708500000|2021-10-20 05:41:40|86238.4|86188.4|86244.1|86194.1|86245|86195|86238.3|86188.3|28
1634708510000|2021-10-20 05:41:50|86245.5|86195.5|86246.2|86196.2|86246.3|86196.3|86244.1|86194.1|35
1634708520000|2021-10-20 05:42:00|86245.9|86195.9|86244.9|86194.9|86246.3|86196.3|86244.5|86194.5|22
1634708530000|2021-10-20 05:42:10|86244.8|86194.8|86244.8|86194.8|86244.9|86194.9|86244.1|86194.1|22
1634708540000|2021-10-20 05:42:20|86244.6|86194.6|86243.8|86193.8|86244.9|86194.9|86243.5|86193.5|18
1634708550000|2021-10-20 05:42:30|86243.9|86193.9|86244.8|86194.8|86246.3|86196.3|86243.5|86193.5|32
1634708560000|2021-10-20 05:42:40|86244.3|86194.3|86248.2|86198.2|86248.4|86198.4|86243.9|86193.9|27
1634708570000|2021-10-20 05:42:50|86247.9|86197.9|86245.5|86195.5|86249.8|86199.8|86245.5|86195.5|30
1634708580000|2021-10-20 05:43:00|86248.5|86198.5|86248.6|86198.6|86248.8|86198.8|86248.2|86198.2|25
1634708590000|2021-10-20 05:43:10|86248.4|86198.4|86251.6|86201.6|86251.9|86201.9|86248.3|86198.3|32
1634708600000|2021-10-20 05:43:20|86251.8|86201.8|86251.8|86201.8|86252.2|86202.2|86251.3|86201.3|18
1634708610000|2021-10-20 05:43:30|86251.9|86201.9|86251.7|86201.7|86252.2|86202.2|86251.4|86201.4|19
1634708620000|2021-10-20 05:43:40|86251.5|86201.5|86250.7|86200.7|86251.6|86201.6|86248.9|86198.9|21
1634708630000|2021-10-20 05:43:50|86251.1|86201.1|86251.4|86201.4|86251.9|86201.9|86250.2|86200.2|40
1634708640000|2021-10-20 05:44:00|86251.1|86201.1|86249.7|86199.7|86251.4|86201.4|86248.7|86198.7|37
1634708650000|2021-10-20 05:44:10|86249.8|86199.8|86251.4|86201.4|86251.4|86201.4|86249.6|86199.6|29
1634708660000|2021-10-20 05:44:20|86251.2|86201.2|86251.4|86201.4|86252.3|86202.3|86251.2|86201.2|25
1634708670000|2021-10-20 05:44:30|86251.2|86201.2|86253.2|86203.2|86253.2|86203.2|86251.1|86201.1|22
1634708680000|2021-10-20 05:44:40|86253.5|86203.5|86252.1|86202.1|86253.6|86203.6|86250.8|86200.8|33
1634708690000|2021-10-20 05:44:50|86252|86202|86251.5|86201.5|86252.3|86202.3|86250.9|86200.9|18
1634708700000|2021-10-20 05:45:00|86251.8|86201.8|86251.9|86201.9|86252.2|86202.2|86251.2|86201.2|19
1634708710000|2021-10-20 05:45:10|86251.7|86201.7|86251.1|86201.1|86251.7|86201.7|86250.7|86200.7|20
1634708720000|2021-10-20 05:45:20|86251.2|86201.2|86251.7|86201.7|86252.1|86202.1|86251|86201|24
1634708730000|2021-10-20 05:45:30|86251.8|86201.8|86251.6|86201.6|86252.2|86202.2|86249.7|86199.7|29
1634708740000|2021-10-20 05:45:40|86252.9|86202.9|86251.6|86201.6|86252.9|86202.9|86251.2|86201.2|23
1634708750000|2021-10-20 05:45:50|86251.4|86201.4|86250.7|86200.7|86251.6|86201.6|86250.4|86200.4|15
1634708760000|2021-10-20 05:46:00|86250.9|86200.9|86250.8|86200.8|86252.5|86202.5|86250.2|86200.2|33
1634708770000|2021-10-20 05:46:10|86250.7|86200.7|86250.9|86200.9|86251.1|86201.1|86249.9|86199.9|20
1634708780000|2021-10-20 05:46:20|86251|86201|86249.5|86199.5|86251.2|86201.2|86249.1|86199.1|28
1634708790000|2021-10-20 05:46:30|86249.7|86199.7|86250|86200|86250.2|86200.2|86249.5|86199.5|31
1634708800000|2021-10-20 05:46:40|86249.9|86199.9|86248.5|86198.5|86250|86200|86245.5|86195.5|46
1634708810000|2021-10-20 05:46:50|86248.7|86198.7|86249.4|86199.4|86249.4|86199.4|86248.1|86198.1|38
1634708820000|2021-10-20 05:47:00|86249.1|86199.1|86248.4|86198.4|86249.2|86199.2|86248.2|86198.2|12
1634708830000|2021-10-20 05:47:10|86248.3|86198.3|86247.1|86197.1|86248.8|86198.8|86247.1|86197.1|32
1634708840000|2021-10-20 05:47:20|86247.2|86197.2|86246.8|86196.8|86247.4|86197.4|86246.2|86196.2|17
1634708850000|2021-10-20 05:47:30|86247|86197|86249|86199|86249.3|86199.3|86247|86197|43
1634708860000|2021-10-20 05:47:40|86249.1|86199.1|86248.4|86198.4|86249.1|86199.1|86248.2|86198.2|28
1634708870000|2021-10-20 05:47:50|86248.5|86198.5|86248.9|86198.9|86249|86199|86248.4|86198.4|27
1634708880000|2021-10-20 05:48:00|86248.8|86198.8|86248.5|86198.5|86249.5|86199.5|86247.9|86197.9|26
1634708890000|2021-10-20 05:48:10|86248.4|86198.4|86247.3|86197.3|86249.3|86199.3|86245.7|86195.7|31
1634708900000|2021-10-20 05:48:20|86247.6|86197.6|86246.1|86196.1|86247.8|86197.8|86246|86196|29
1634708910000|2021-10-20 05:48:30|86246.2|86196.2|86252.3|86202.3|86253.1|86203.1|86246.2|86196.2|45
1634708920000|2021-10-20 05:48:40|86252.4|86202.4|86253|86203|86253.1|86203.1|86251.8|86201.8|40
1634708930000|2021-10-20 05:48:50|86253.1|86203.1|86252.8|86202.8|86253.5|86203.5|86252.7|86202.7|25
1634708940000|2021-10-20 05:49:00|86253.2|86203.2|86252.5|86202.5|86253.3|86203.3|86252|86202|27
1634708950000|2021-10-20 05:49:10|86252.4|86202.4|86253.1|86203.1|86253.4|86203.4|86252.2|86202.2|20
1634708960000|2021-10-20 05:49:20|86253.2|86203.2|86249|86199|86253.2|86203.2|86248|86198|47
1634708970000|2021-10-20 05:49:30|86249.1|86199.1|86249.1|86199.1|86249.7|86199.7|86248.9|86198.9|34
1634708980000|2021-10-20 05:49:40|86249|86199|86249|86199|86249.9|86199.9|86248.4|86198.4|31
1634708990000|2021-10-20 05:49:50|86248.9|86198.9|86248.4|86198.4|86249.4|86199.4|86247.9|86197.9|39
1634709000000|2021-10-20 05:50:00|86248.1|86198.1|86248|86198|86249|86199|86247.8|86197.8|30
1634709010000|2021-10-20 05:50:10|86248.1|86198.1|86245.4|86195.4|86248.1|86198.1|86245.4|86195.4|42
1634709020000|2021-10-20 05:50:20|86245.2|86195.2|86245.5|86195.5|86245.8|86195.8|86244.2|86194.2|44
1634709030000|2021-10-20 05:50:30|86244.8|86194.8|86247.7|86197.7|86248|86198|86244.2|86194.2|44
1634709040000|2021-10-20 05:50:40|86247.9|86197.9|86249.3|86199.3|86249.4|86199.4|86247.9|86197.9|24
1634709050000|2021-10-20 05:50:50|86248.2|86198.2|86248.5|86198.5|86249.5|86199.5|86248.1|86198.1|32
1634709060000|2021-10-20 05:51:00|86248.7|86198.7|86249|86199|86249.2|86199.2|86248.6|86198.6|29
1634709070000|2021-10-20 05:51:10|86249.1|86199.1|86249.3|86199.3|86249.8|86199.8|86248.9|86198.9|25
1634709080000|2021-10-20 05:51:20|86248.7|86198.7|86249|86199|86249|86199|86247.7|86197.7|7
1634709090000|2021-10-20 05:51:30|86250|86200|86248.4|86198.4|86250|86200|86248.3|86198.3|16
1634709100000|2021-10-20 05:51:40|86247.7|86197.7|86249.4|86199.4|86249.9|86199.9|86247.7|86197.7|34
1634709110000|2021-10-20 05:51:50|86248.8|86198.8|86248.5|86198.5|86249.4|86199.4|86248.2|86198.2|28
1634709120000|2021-10-20 05:52:00|86248.1|86198.1|86249.1|86199.1|86249.2|86199.2|86248|86198|17
1634709130000|2021-10-20 05:52:10|86249.2|86199.2|86248.8|86198.8|86249.6|86199.6|86248.4|86198.4|18
1634709140000|2021-10-20 05:52:20|86248.7|86198.7|86248.6|86198.6|86248.8|86198.8|86247.8|86197.8|34
1634709150000|2021-10-20 05:52:30|86248.3|86198.3|86248.5|86198.5|86248.6|86198.6|86247.7|86197.7|26
1634709160000|2021-10-20 05:52:40|86248.4|86198.4|86247.9|86197.9|86248.7|86198.7|86247.7|86197.7|23
1634709170000|2021-10-20 05:52:50|86247.6|86197.6|86248.1|86198.1|86248.7|86198.7|86247.6|86197.6|19
1634709180000|2021-10-20 05:53:00|86248.2|86198.2|86244.8|86194.8|86248.4|86198.4|86244.8|86194.8|41
1634709190000|2021-10-20 05:53:10|86244.7|86194.7|86243.4|86193.4|86244.9|86194.9|86243.4|86193.4|56
1634709200000|2021-10-20 05:53:20|86243.5|86193.5|86244.5|86194.5|86244.6|86194.6|86243.5|86193.5|31
1634709210000|2021-10-20 05:53:30|86244.4|86194.4|86241.4|86191.4|86244.4|86194.4|86241|86191|38
1634709220000|2021-10-20 05:53:40|86241.3|86191.3|86244.1|86194.1|86244.6|86194.6|86241|86191|41
1634709230000|2021-10-20 05:53:50|86243.7|86193.7|86243|86193|86244.7|86194.7|86242.7|86192.7|37
1634709240000|2021-10-20 05:54:00|86242.9|86192.9|86238.1|86188.1|86243.4|86193.4|86236.6|86186.6|39
1634709250000|2021-10-20 05:54:10|86238|86188|86239.8|86189.8|86239.8|86189.8|86237.2|86187.2|43
1634709260000|2021-10-20 05:54:20|86239.9|86189.9|86240|86190|86240.8|86190.8|86239|86189|31
1634709270000|2021-10-20 05:54:30|86240.1|86190.1|86237.3|86187.3|86240.3|86190.3|86237.3|86187.3|30
1634709280000|2021-10-20 05:54:40|86237.4|86187.4|86240.8|86190.8|86243.1|86193.1|86237.4|86187.4|40
1634709290000|2021-10-20 05:54:50|86241|86191|86235.6|86185.6|86257|86207|86235.6|86185.6|51
1634709300000|2021-10-20 05:55:00|86235.5|86185.5|86223.2|86173.2|86236.8|86186.8|86221|86171|59
1634709310000|2021-10-20 05:55:10|86223.9|86173.9|86226|86176|86226|86176|86222.8|86172.8|26
1634709320000|2021-10-20 05:55:20|86225.8|86175.8|86233.1|86183.1|86233.1|86183.1|86225.8|86175.8|42
1634709330000|2021-10-20 05:55:30|86233.2|86183.2|86242.9|86192.9|86258.5|86208.5|86230.9|86180.9|39
1634709340000|2021-10-20 05:55:40|86243.8|86193.8|86240.1|86190.1|86243.8|86193.8|86239.5|86189.5|43
1634709350000|2021-10-20 05:55:50|86241.4|86191.4|86234.3|86184.3|86241.4|86191.4|86233.1|86183.1|49
1634709360000|2021-10-20 05:56:00|86234.6|86184.6|86230.1|86180.1|86234.6|86184.6|86229.1|86179.1|46
1634709370000|2021-10-20 05:56:10|86230|86180|86231|86181|86231|86181|86229.4|86179.4|25
1634709380000|2021-10-20 05:56:20|86231.1|86181.1|86224.6|86174.6|86231.1|86181.1|86224.6|86174.6|55
1634709390000|2021-10-20 05:56:30|86224.9|86174.9|86225.4|86175.4|86226.2|86176.2|86224.5|86174.5|47
1634709400000|2021-10-20 05:56:40|86225|86175|86227.3|86177.3|86228.5|86178.5|86224.3|86174.3|46
1634709410000|2021-10-20 05:56:50|86227.4|86177.4|86227.8|86177.8|86228.1|86178.1|86226.8|86176.8|55
1634709420000|2021-10-20 05:57:00|86228|86178|86229.8|86179.8|86230.1|86180.1|86226.8|86176.8|32
1634709430000|2021-10-20 05:57:10|86230|86180|86228.9|86178.9|86230.3|86180.3|86228.8|86178.8|43
1634709440000|2021-10-20 05:57:20|86228.8|86178.8|86231.4|86181.4|86231.7|86181.7|86228.3|86178.3|44
1634709450000|2021-10-20 05:57:30|86231.2|86181.2|86230.5|86180.5|86231.3|86181.3|86230.5|86180.5|14
1634709460000|2021-10-20 05:57:40|86230.2|86180.2|86232.5|86182.5|86232.9|86182.9|86229|86179|47
1634709470000|2021-10-20 05:57:50|86232.1|86182.1|86235.3|86185.3|86235.3|86185.3|86231.7|86181.7|47
1634709480000|2021-10-20 05:58:00|86235.5|86185.5|86236.5|86186.5|86237.6|86187.6|86234.8|86184.8|34
1634709490000|2021-10-20 05:58:10|86236.3|86186.3|86239.9|86189.9|86240.1|86190.1|86235.6|86185.6|51
1634709500000|2021-10-20 05:58:20|86240|86190|86240|86190|86240.5|86190.5|86239.5|86189.5|37
1634709510000|2021-10-20 05:58:30|86240.4|86190.4|86241.9|86191.9|86242.3|86192.3|86240.1|86190.1|30
1634709520000|2021-10-20 05:58:40|86242|86192|86243.3|86193.3|86243.7|86193.7|86241.5|86191.5|30
1634709530000|2021-10-20 05:58:50|86243.2|86193.2|86242.5|86192.5|86243.6|86193.6|86241.5|86191.5|37
1634709540000|2021-10-20 05:59:00|86242.2|86192.2|86240|86190|86242.3|86192.3|86239.9|86189.9|40
1634709550000|2021-10-20 05:59:10|86239.8|86189.8|86240.5|86190.5|86240.5|86190.5|86239.2|86189.2|34
1634709560000|2021-10-20 05:59:20|86240.6|86190.6|86239.2|86189.2|86240.7|86190.7|86237.9|86187.9|35
1634709570000|2021-10-20 05:59:30|86238.9|86188.9|86240.4|86190.4|86240.4|86190.4|86238.9|86188.9|45
1634709580000|2021-10-20 05:59:40|86244.2|86194.2|86273.1|86223.1|86276.3|86226.3|86244.2|86194.2|58
1634709590000|2021-10-20 05:59:50|86274.8|86224.8|86283.1|86233.1|86284.2|86234.2|86274.5|86224.5|49
1634709600000|2021-10-20 06:00:00|86282.1|86232.1|86277.3|86227.3|86284.2|86234.2|86274|86224|54
1634709610000|2021-10-20 06:00:10|86277.6|86227.6|86260.2|86210.2|86277.6|86227.6|86260.2|86210.2|68
1634709620000|2021-10-20 06:00:20|86259.8|86209.8|86257.7|86207.7|86261.3|86211.3|86257.7|86207.7|40
1634709630000|2021-10-20 06:00:30|86259.4|86209.4|86257.6|86207.6|86260.7|86210.7|86255.9|86205.9|38
1634709640000|2021-10-20 06:00:40|86257.5|86207.5|86257.4|86207.4|86262.8|86212.8|86253.7|86203.7|41
1634709650000|2021-10-20 06:00:50|86256.9|86206.9|86258.7|86208.7|86262.4|86212.4|86256.2|86206.2|58
1634709660000|2021-10-20 06:01:00|86258.1|86208.1|86255.2|86205.2|86258.8|86208.8|86253.9|86203.9|55
1634709670000|2021-10-20 06:01:10|86256.1|86206.1|86256.7|86206.7|86258|86208|86254.3|86204.3|45
1634709680000|2021-10-20 06:01:20|86256.3|86206.3|86256.3|86206.3|86256.8|86206.8|86254.9|86204.9|41
1634709690000|2021-10-20 06:01:30|86256|86206|86254.1|86204.1|86256|86206|86253.2|86203.2|40
1634709700000|2021-10-20 06:01:40|86254|86204|86250.2|86200.2|86254.2|86204.2|86245.8|86195.8|68
1634709710000|2021-10-20 06:01:50|86249.3|86199.3|86249.9|86199.9|86250|86200|86246|86196|50
1634709720000|2021-10-20 06:02:00|86249.8|86199.8|86248.3|86198.3|86250.3|86200.3|86247.1|86197.1|44
1634709730000|2021-10-20 06:02:10|86247.4|86197.4|86244.9|86194.9|86248.6|86198.6|86244.5|86194.5|63
1634709740000|2021-10-20 06:02:20|86245.6|86195.6|86246.8|86196.8|86248.9|86198.9|86245.2|86195.2|48
1634709750000|2021-10-20 06:02:30|86248|86198|86248|86198|86248.5|86198.5|86242.7|86192.7|52
1634709760000|2021-10-20 06:02:40|86246.4|86196.4|86248.5|86198.5|86248.7|86198.7|86246.1|86196.1|49
1634709770000|2021-10-20 06:02:50|86248.7|86198.7|86248.5|86198.5|86249.5|86199.5|86247.3|86197.3|47
1634709780000|2021-10-20 06:03:00|86248.3|86198.3|86243.1|86193.1|86248.5|86198.5|86242|86192|49
1634709790000|2021-10-20 06:03:10|86243.5|86193.5|86245.1|86195.1|86245.8|86195.8|86243.2|86193.2|42
1634709800000|2021-10-20 06:03:20|86244.9|86194.9|86254.3|86204.3|86254.3|86204.3|86244.1|86194.1|48
1634709810000|2021-10-20 06:03:30|86254.1|86204.1|86250.4|86200.4|86254.7|86204.7|86250.4|86200.4|53
1634709820000|2021-10-20 06:03:40|86250.3|86200.3|86249.9|86199.9|86255.6|86205.6|86247|86197|58
1634709830000|2021-10-20 06:03:50|86250|86200|86228|86178|86251.4|86201.4|86225.4|86175.4|56
1634709840000|2021-10-20 06:04:00|86229.1|86179.1|86235.1|86185.1|86236.9|86186.9|86228.2|86178.2|57
1634709850000|2021-10-20 06:04:10|86235.9|86185.9|86234.1|86184.1|86235.9|86185.9|86232|86182|32
1634709860000|2021-10-20 06:04:20|86234.4|86184.4|86236.5|86186.5|86237.4|86187.4|86233.9|86183.9|25
1634709870000|2021-10-20 06:04:30|86236.4|86186.4|86236.5|86186.5|86236.7|86186.7|86232.6|86182.6|46
1634709880000|2021-10-20 06:04:40|86236.4|86186.4|86236.9|86186.9|86244.2|86194.2|86234.5|86184.5|57
1634709890000|2021-10-20 06:04:50|86236.5|86186.5|86239.1|86189.1|86239.1|86189.1|86235.5|86185.5|40
1634709900000|2021-10-20 06:05:00|86238.5|86188.5|86238.4|86188.4|86238.5|86188.5|86236.3|86186.3|49
1634709910000|2021-10-20 06:05:10|86238.2|86188.2|86239.4|86189.4|86240.7|86190.7|86236.9|86186.9|46
1634709920000|2021-10-20 06:05:20|86239.3|86189.3|86236.1|86186.1|86242.5|86192.5|86235.1|86185.1|50
1634709930000|2021-10-20 06:05:30|86236.2|86186.2|86234.3|86184.3|86236.4|86186.4|86233.7|86183.7|42
1634709940000|2021-10-20 06:05:40|86234.4|86184.4|86232.7|86182.7|86236|86186|86232.7|86182.7|44
1634709950000|2021-10-20 06:05:50|86233|86183|86229.6|86179.6|86233.5|86183.5|86229.6|86179.6|33
1634709960000|2021-10-20 06:06:00|86229.2|86179.2|86233.3|86183.3|86236.1|86186.1|86229.2|86179.2|54
1634709970000|2021-10-20 06:06:10|86233.4|86183.4|86235.1|86185.1|86236.2|86186.2|86232.9|86182.9|40
1634709980000|2021-10-20 06:06:20|86235.4|86185.4|86236.2|86186.2|86238.1|86188.1|86235.4|86185.4|35
1634709990000|2021-10-20 06:06:30|86236.1|86186.1|86231.5|86181.5|86236.2|86186.2|86230.1|86180.1|45
1634710000000|2021-10-20 06:06:40|86231.4|86181.4|86227.4|86177.4|86231.4|86181.4|86226.4|86176.4|34
1634710010000|2021-10-20 06:06:50|86227.2|86177.2|86227.2|86177.2|86228|86178|86226.6|86176.6|38
1634710020000|2021-10-20 06:07:00|86226.9|86176.9|86225|86175|86228.3|86178.3|86225|86175|48
1634710030000|2021-10-20 06:07:10|86224.9|86174.9|86225.9|86175.9|86229.3|86179.3|86223.6|86173.6|48
1634710040000|2021-10-20 06:07:20|86225.7|86175.7|86225.2|86175.2|86226.6|86176.6|86224.7|86174.7|24
1634710050000|2021-10-20 06:07:30|86224.9|86174.9|86230.4|86180.4|86232.4|86182.4|86224.2|86174.2|39
1634710060000|2021-10-20 06:07:40|86230.2|86180.2|86229.8|86179.8|86231|86181|86228.9|86178.9|41
1634710070000|2021-10-20 06:07:50|86229.7|86179.7|86230.5|86180.5|86230.7|86180.7|86229|86179|26
1634710080000|2021-10-20 06:08:00|86230.4|86180.4|86224.7|86174.7|86230.6|86180.6|86224.4|86174.4|31
1634710090000|2021-10-20 06:08:10|86225.3|86175.3|86225.3|86175.3|86226.9|86176.9|86225.3|86175.3|29
1634710100000|2021-10-20 06:08:20|86225.2|86175.2|86221|86171|86225.5|86175.5|86219.7|86169.7|47
1634710110000|2021-10-20 06:08:30|86221.1|86171.1|86220.6|86170.6|86221.3|86171.3|86219.3|86169.3|30
1634710120000|2021-10-20 06:08:40|86220.5|86170.5|86218.6|86168.6|86221.4|86171.4|86215.5|86165.5|51
1634710130000|2021-10-20 06:08:50|86218.4|86168.4|86218.3|86168.3|86219.4|86169.4|86218.1|86168.1|27
1634710140000|2021-10-20 06:09:00|86220.9|86170.9|86217.4|86167.4|86220.9|86170.9|86215.2|86165.2|42
1634710150000|2021-10-20 06:09:10|86217.7|86167.7|86219.8|86169.8|86219.8|86169.8|86217.5|86167.5|36
1634710160000|2021-10-20 06:09:20|86221.1|86171.1|86220.4|86170.4|86221.1|86171.1|86219.5|86169.5|40
1634710170000|2021-10-20 06:09:30|86219.9|86169.9|86220.1|86170.1|86220.1|86170.1|86219.1|86169.1|26
1634710180000|2021-10-20 06:09:40|86220.2|86170.2|86220.9|86170.9|86221.4|86171.4|86219.7|86169.7|40
1634710190000|2021-10-20 06:09:50|86217.5|86167.5|86218.4|86168.4|86219.3|86169.3|86216.4|86166.4|34
1634710200000|2021-10-20 06:10:00|86218.9|86168.9|86222.1|86172.1|86223.8|86173.8|86218.9|86168.9|46
1634710210000|2021-10-20 06:10:10|86222|86172|86225.5|86175.5|86226.6|86176.6|86222|86172|38
1634710220000|2021-10-20 06:10:20|86225.6|86175.6|86224.9|86174.9|86226.2|86176.2|86223.8|86173.8|44
1634710230000|2021-10-20 06:10:30|86225|86175|86227.2|86177.2|86228|86178|86224.7|86174.7|46
1634710240000|2021-10-20 06:10:40|86227.3|86177.3|86225|86175|86227.3|86177.3|86224.5|86174.5|32
1634710250000|2021-10-20 06:10:50|86225.2|86175.2|86225.6|86175.6|86226|86176|86225|86175|24
1634710260000|2021-10-20 06:11:00|86225.5|86175.5|86227.5|86177.5|86229.6|86179.6|86225.5|86175.5|34
1634710270000|2021-10-20 06:11:10|86227.6|86177.6|86228.4|86178.4|86228.9|86178.9|86227.3|86177.3|34
1634710280000|2021-10-20 06:11:20|86228.7|86178.7|86228.2|86178.2|86228.7|86178.7|86227.9|86177.9|20
1634710290000|2021-10-20 06:11:30|86228.3|86178.3|86227.9|86177.9|86230.7|86180.7|86227.6|86177.6|40
1634710300000|2021-10-20 06:11:40|86227.8|86177.8|86228.1|86178.1|86228.6|86178.6|86227.7|86177.7|21
1634710310000|2021-10-20 06:11:50|86228.2|86178.2|86230.9|86180.9|86231.9|86181.9|86227.7|86177.7|32
1634710320000|2021-10-20 06:12:00|86231.8|86181.8|86232.7|86182.7|86232.8|86182.8|86229.8|86179.8|43
1634710330000|2021-10-20 06:12:10|86232.5|86182.5|86232.3|86182.3|86235.7|86185.7|86231|86181|58
1634710340000|2021-10-20 06:12:20|86232.4|86182.4|86236.2|86186.2|86238.3|86188.3|86232|86182|48
1634710350000|2021-10-20 06:12:30|86236.3|86186.3|86237.5|86187.5|86239.3|86189.3|86233.4|86183.4|53
1634710360000|2021-10-20 06:12:40|86237.3|86187.3|86233.9|86183.9|86237.3|86187.3|86232|86182|51
1634710370000|2021-10-20 06:12:50|86234.5|86184.5|86239|86189|86240.9|86190.9|86234.5|86184.5|55
1634710380000|2021-10-20 06:13:00|86239.1|86189.1|86229.8|86179.8|86239.1|86189.1|86229.5|86179.5|51
1634710390000|2021-10-20 06:13:10|86229.9|86179.9|86229.6|86179.6|86230.1|86180.1|86228.2|86178.2|32
1634710400000|2021-10-20 06:13:20|86229.7|86179.7|86228.3|86178.3|86230|86180|86224.8|86174.8|39
1634710410000|2021-10-20 06:13:30|86228.4|86178.4|86225.2|86175.2|86229|86179|86225.2|86175.2|30
1634710420000|2021-10-20 06:13:40|86224.9|86174.9|86221|86171|86224.9|86174.9|86220.2|86170.2|41
1634710430000|2021-10-20 06:13:50|86219.9|86169.9|86218.7|86168.7|86220.8|86170.8|86217.7|86167.7|38
1634710440000|2021-10-20 06:14:00|86220|86170|86222|86172|86222|86172|86216.9|86166.9|51
1634710450000|2021-10-20 06:14:10|86221|86171|86219.3|86169.3|86226.1|86176.1|86218.8|86168.8|47
1634710460000|2021-10-20 06:14:20|86219.7|86169.7|86218.8|86168.8|86220.4|86170.4|86218.3|86168.3|30
1634710470000|2021-10-20 06:14:30|86218.6|86168.6|86217.5|86167.5|86218.6|86168.6|86216.2|86166.2|37
1634710480000|2021-10-20 06:14:40|86217.4|86167.4|86218.3|86168.3|86220.4|86170.4|86216.2|86166.2|42
1634710490000|2021-10-20 06:14:50|86217.7|86167.7|86218.3|86168.3|86220.6|86170.6|86217.3|86167.3|37
1634710500000|2021-10-20 06:15:00|86218.2|86168.2|86216.9|86166.9|86219.4|86169.4|86216.2|86166.2|34
1634710510000|2021-10-20 06:15:10|86216.6|86166.6|86214.9|86164.9|86217.7|86167.7|86214.9|86164.9|43
1634710520000|2021-10-20 06:15:20|86214.8|86164.8|86217|86167|86217.4|86167.4|86214.6|86164.6|31
1634710530000|2021-10-20 06:15:30|86217.2|86167.2|86220.3|86170.3|86222.9|86172.9|86217.2|86167.2|51
1634710540000|2021-10-20 06:15:40|86220.6|86170.6|86220.8|86170.8|86221|86171|86219.6|86169.6|21
1634710550000|2021-10-20 06:15:50|86221|86171|86222.7|86172.7|86223.7|86173.7|86220.9|86170.9|42
1634710560000|2021-10-20 06:16:00|86222.8|86172.8|86220.7|86170.7|86223.2|86173.2|86220.1|86170.1|40
1634710570000|2021-10-20 06:16:10|86220.5|86170.5|86218.3|86168.3|86222.1|86172.1|86217.9|86167.9|42
1634710580000|2021-10-20 06:16:20|86218.2|86168.2|86222.5|86172.5|86222.6|86172.6|86218.2|86168.2|39
1634710590000|2021-10-20 06:16:30|86222.8|86172.8|86228.1|86178.1|86229.5|86179.5|86222.8|86172.8|54
1634710600000|2021-10-20 06:16:40|86227.8|86177.8|86227|86177|86228.4|86178.4|86222.4|86172.4|56
1634710610000|2021-10-20 06:16:50|86226.8|86176.8|86222.8|86172.8|86227.9|86177.9|86220.7|86170.7|44
1634710620000|2021-10-20 06:17:00|86222.7|86172.7|86224.7|86174.7|86225|86175|86222.5|86172.5|38
1634710630000|2021-10-20 06:17:10|86224.3|86174.3|86223.9|86173.9|86228.5|86187|86212|86173.9|48
1634710640000|2021-10-20 06:17:20|86224.3|86174.3|86228.3|86178.3|86229.7|86179.7|86221.2|86171.2|47
1634710650000|2021-10-20 06:17:30|86228.6|86178.6|86229.4|86179.4|86230.6|86180.6|86227.7|86177.7|40
1634710660000|2021-10-20 06:17:40|86229.3|86179.3|86231.1|86181.1|86231.5|86181.5|86228.1|86178.1|42
1634710670000|2021-10-20 06:17:50|86231|86181|86229.4|86179.4|86231.9|86181.9|86229.3|86179.3|27
1634710680000|2021-10-20 06:18:00|86230.4|86180.4|86231|86181|86232.2|86182.2|86229.3|86179.3|39
1634710690000|2021-10-20 06:18:10|86230.9|86180.9|86234.1|86184.1|86234.1|86184.1|86230.9|86180.9|36
1634710700000|2021-10-20 06:18:20|86234|86184|86232.5|86182.5|86234.1|86184.1|86232.5|86182.5|20
1634710710000|2021-10-20 06:18:30|86232.3|86182.3|86233.4|86183.4|86234.2|86184.2|86230.6|86180.6|46
1634710720000|2021-10-20 06:18:40|86233.5|86183.5|86231.8|86181.8|86238.4|86188.4|86228.6|86178.6|59
1634710730000|2021-10-20 06:18:50|86232|86182|86234.5|86184.5|86236.1|86186.1|86230.9|86180.9|51
1634710740000|2021-10-20 06:19:00|86234|86184|86235.3|86185.3|86236.4|86186.4|86233.4|86183.4|32
1634710750000|2021-10-20 06:19:10|86235.1|86185.1|86237.7|86187.7|86240.5|86190.5|86234.9|86184.9|51
1634710760000|2021-10-20 06:19:20|86237.6|86187.6|86240.4|86190.4|86243.1|86193.1|86237.2|86187.2|49
1634710770000|2021-10-20 06:19:30|86240.2|86190.2|86242.2|86192.2|86242.5|86192.5|86239.8|86189.8|26
1634710780000|2021-10-20 06:19:40|86242|86192|86242|86192|86243.6|86193.6|86240.5|86190.5|41
1634710790000|2021-10-20 06:19:50|86241.9|86191.9|86246.5|86196.5|86246.5|86196.5|86241.9|86191.9|47
1634710800000|2021-10-20 06:20:00|86246.6|86196.6|86242.8|86192.8|86246.6|86196.6|86242.4|86192.4|47
1634710810000|2021-10-20 06:20:10|86243.1|86193.1|86240|86190|86243.9|86193.9|86239.4|86189.4|36
1634710820000|2021-10-20 06:20:20|86240.2|86190.2|86238.8|86188.8|86240.3|86190.3|86238.7|86188.7|26
1634710830000|2021-10-20 06:20:30|86239|86189|86240.7|86190.7|86241.7|86191.7|86238.1|86188.1|31
1634710840000|2021-10-20 06:20:40|86241.3|86191.3|86241.1|86191.1|86242.9|86192.9|86239.9|86189.9|30
1634710850000|2021-10-20 06:20:50|86240.8|86190.8|86234.4|86184.4|86241.3|86191.3|86233.7|86183.7|35
1634710860000|2021-10-20 06:21:00|86233.8|86183.8|86235|86185|86236.6|86186.6|86229.5|86179.5|54
1634710870000|2021-10-20 06:21:10|86236|86186|86231.9|86181.9|86236|86186|86231.3|86181.3|32
1634710880000|2021-10-20 06:21:20|86232.2|86182.2|86240.7|86190.7|86245|86195|86231.5|86181.5|40
1634710890000|2021-10-20 06:21:30|86240.8|86190.8|86241.9|86191.9|86241.9|86191.9|86238.8|86188.8|39
1634710900000|2021-10-20 06:21:40|86241.8|86191.8|86241.3|86191.3|86241.8|86191.8|86239.7|86189.7|43
1634710910000|2021-10-20 06:21:50|86241.1|86191.1|86240.5|86190.5|86243.1|86193.1|86237.1|86187.1|47
1634710920000|2021-10-20 06:22:00|86239.9|86189.9|86239.2|86189.2|86241.1|86191.1|86238.9|86188.9|26
1634710930000|2021-10-20 06:22:10|86239.5|86189.5|86237.1|86187.1|86239.5|86189.5|86235.2|86185.2|47
1634710940000|2021-10-20 06:22:20|86237.5|86187.5|86240.1|86190.1|86241.1|86191.1|86237.1|86187.1|36
1634710950000|2021-10-20 06:22:30|86239.9|86189.9|86237.4|86187.4|86240.3|86190.3|86237|86187|37
1634710960000|2021-10-20 06:22:40|86237.5|86187.5|86238.6|86188.6|86240.6|86190.6|86237.2|86187.2|23
1634710970000|2021-10-20 06:22:50|86238.7|86188.7|86239.7|86189.7|86239.8|86189.8|86236.6|86186.6|24
1634710980000|2021-10-20 06:23:00|86239.8|86189.8|86235.3|86185.3|86239.8|86189.8|86235.3|86185.3|27
1634710990000|2021-10-20 06:23:10|86236.2|86186.2|86236.5|86186.5|86237.3|86187.3|86230.5|86180.5|51
1634711000000|2021-10-20 06:23:20|86236.3|86186.3|86214.6|86164.6|86236.3|86186.3|86213.8|86163.8|64
1634711010000|2021-10-20 06:23:30|86215.1|86165.1|86217.2|86167.2|86218.3|86168.3|86214.7|86164.7|42
1634711020000|2021-10-20 06:23:40|86217.1|86167.1|86218.6|86168.6|86220.6|86170.6|86217.1|86167.1|43
1634711030000|2021-10-20 06:23:50|86219.4|86169.4|86231.5|86181.5|86234|86184|86218.2|86168.2|61
1634711040000|2021-10-20 06:24:00|86231.9|86181.9|86233.2|86183.2|86233.4|86183.4|86230.9|86180.9|45
1634711050000|2021-10-20 06:24:10|86233|86183|86234.9|86184.9|86238.5|86188.5|86232.3|86182.3|49
1634711060000|2021-10-20 06:24:20|86234.7|86184.7|86235.8|86185.8|86239|86189|86234.5|86184.5|35
1634711070000|2021-10-20 06:24:30|86235.1|86185.1|86239.3|86189.3|86243|86193|86235.1|86185.1|49
1634711080000|2021-10-20 06:24:40|86239|86189|86237.3|86187.3|86239.1|86189.1|86236.7|86186.7|33
1634711090000|2021-10-20 06:24:50|86237.5|86187.5|86232.9|86182.9|86240.5|86190.5|86232.9|86182.9|40
1634711100000|2021-10-20 06:25:00|86233.5|86183.5|86240.1|86190.1|86241.2|86191.2|86233.2|86183.2|47
1634711110000|2021-10-20 06:25:10|86240.3|86190.3|86238.7|86188.7|86241.1|86191.1|86236.9|86186.9|40
1634711120000|2021-10-20 06:25:20|86238|86188|86245|86195|86245.9|86195.9|86236.8|86186.8|58
1634711130000|2021-10-20 06:25:30|86245.6|86195.6|86245.3|86195.3|86248|86198|86244.4|86194.4|43
1634711140000|2021-10-20 06:25:40|86245.5|86195.5|86245.9|86195.9|86246.6|86196.6|86244|86194|40
1634711150000|2021-10-20 06:25:50|86246.9|86196.9|86242.4|86192.4|86248.1|86198.1|86242.4|86192.4|43
1634711160000|2021-10-20 06:26:00|86242.3|86192.3|86240|86190|86244|86194|86239.9|86189.9|47
1634711170000|2021-10-20 06:26:10|86239.3|86189.3|86239.8|86189.8|86241.5|86191.5|86238.8|86188.8|40
1634711180000|2021-10-20 06:26:20|86239.6|86189.6|86241.7|86191.7|86241.7|86191.7|86236.4|86186.4|39
1634711190000|2021-10-20 06:26:30|86242.9|86192.9|86244.3|86194.3|86246.1|86196.1|86241.2|86191.2|57
1634711200000|2021-10-20 06:26:40|86244.1|86194.1|86240.1|86190.1|86245.1|86195.1|86239.2|86189.2|45
1634711210000|2021-10-20 06:26:50|86239.7|86189.7|86240.4|86190.4|86240.9|86190.9|86238.6|86188.6|30
1634711220000|2021-10-20 06:27:00|86240.3|86190.3|86247.7|86197.7|86248.7|86198.7|86240.2|86190.2|49
1634711230000|2021-10-20 06:27:10|86247.4|86197.4|86241.5|86191.5|86248.4|86198.4|86241.5|86191.5|47
1634711240000|2021-10-20 06:27:20|86241.4|86191.4|86241.8|86191.8|86242.1|86192.1|86241.2|86191.2|27
1634711250000|2021-10-20 06:27:30|86242.1|86192.1|86236.1|86186.1|86242.1|86192.1|86236|86186|44
1634711260000|2021-10-20 06:27:40|86236.4|86186.4|86236.1|86186.1|86238.1|86188.1|86236|86186|26
1634711270000|2021-10-20 06:27:50|86235.9|86185.9|86235.9|86185.9|86236.2|86186.2|86232.2|86182.2|37
1634711280000|2021-10-20 06:28:00|86236|86186|86236.2|86186.2|86236.5|86186.5|86235.1|86185.1|37
1634711290000|2021-10-20 06:28:10|86236.1|86186.1|86239.5|86189.5|86242.6|86192.6|86236.1|86186.1|60
1634711300000|2021-10-20 06:28:20|86239|86189|86238.3|86188.3|86241.4|86191.4|86238.1|86188.1|54
1634711310000|2021-10-20 06:28:30|86238.6|86188.6|86240.9|86190.9|86241.6|86191.6|86238.6|86188.6|47
1634711320000|2021-10-20 06:28:40|86241.5|86191.5|86242.8|86192.8|86243.4|86193.4|86241.1|86191.1|31
1634711330000|2021-10-20 06:28:50|86243|86193|86245.5|86195.5|86247.4|86197.4|86242.8|86192.8|40
1634711340000|2021-10-20 06:29:00|86247.1|86197.1|86240.6|86190.6|86247.1|86197.1|86240.5|86190.5|56
1634711350000|2021-10-20 06:29:10|86240.2|86190.2|86245.1|86195.1|86246.8|86196.8|86240.2|86190.2|59
1634711360000|2021-10-20 06:29:20|86244.4|86194.4|86247.3|86197.3|86248.3|86198.3|86242.8|86192.8|42
1634711370000|2021-10-20 06:29:30|86246.9|86196.9|86243|86193|86246.9|86196.9|86240.1|86190.1|54
1634711380000|2021-10-20 06:29:40|86242.3|86192.3|86246.7|86196.7|86246.9|86196.9|86242|86192|47
1634711390000|2021-10-20 06:29:50|86246.8|86196.8|86247.3|86197.3|86247.3|86197.3|86244|86194|36
1634711400000|2021-10-20 06:30:00|86247.2|86197.2|86242.4|86192.4|86247.2|86197.2|86241.4|86191.4|58
1634711410000|2021-10-20 06:30:10|86242.1|86192.1|86241.7|86191.7|86243.4|86193.4|86241.5|86191.5|38
1634711420000|2021-10-20 06:30:20|86241.9|86191.9|86250.5|86200.5|86251.1|86201.1|86241.7|86191.7|52
1634711430000|2021-10-20 06:30:30|86250.3|86200.3|86248.6|86198.6|86250.6|86200.6|86246.3|86196.3|44
1634711440000|2021-10-20 06:30:40|86248.3|86198.3|86248.9|86198.9|86251.3|86212.1|86237.1|86198.3|49
1634711450000|2021-10-20 06:30:50|86249.2|86199.2|86246.9|86196.9|86249.2|86199.2|86246.9|86196.9|39
1634711460000|2021-10-20 06:31:00|86246.8|86196.8|86247.4|86197.4|86247.7|86197.7|86246.5|86196.5|35
1634711470000|2021-10-20 06:31:10|86247.2|86197.2|86251.8|86201.8|86251.9|86201.9|86247.2|86197.2|32
1634711480000|2021-10-20 06:31:20|86252.2|86202.2|86243.7|86193.7|86252.4|86202.4|86242.3|86192.3|41
1634711490000|2021-10-20 06:31:30|86243.6|86193.6|86246|86196|86246.4|86196.4|86242.5|86192.5|35
1634711500000|2021-10-20 06:31:40|86245.9|86195.9|86245.6|86195.6|86247.5|86197.5|86244.1|86194.1|38
1634711510000|2021-10-20 06:31:50|86244.9|86194.9|86242.2|86192.2|86245.1|86195.1|86241.4|86191.4|45
1634711520000|2021-10-20 06:32:00|86242.1|86192.1|86243.2|86193.2|86246.7|86196.7|86242.1|86192.1|52
1634711530000|2021-10-20 06:32:10|86243|86193|86238|86188|86243.1|86193.1|86237.4|86187.4|42
1634711540000|2021-10-20 06:32:20|86237.8|86187.8|86238.1|86188.1|86238.2|86188.2|86237.2|86187.2|20
1634711550000|2021-10-20 06:32:30|86237.9|86187.9|86237.3|86187.3|86237.9|86187.9|86236.6|86186.6|32
1634711560000|2021-10-20 06:32:40|86237.1|86187.1|86238.6|86188.6|86238.6|86188.6|86234.1|86184.1|45
1634711570000|2021-10-20 06:32:50|86238.3|86188.3|86243.5|86193.5|86243.7|86193.7|86238.3|86188.3|32
1634711580000|2021-10-20 06:33:00|86243.7|86193.7|86245.7|86195.7|86246.1|86196.1|86241.6|86191.6|38
1634711590000|2021-10-20 06:33:10|86245.9|86195.9|86244.8|86194.8|86246|86196|86244.3|86194.3|27
1634711600000|2021-10-20 06:33:20|86245.2|86195.2|86248.3|86198.3|86248.3|86198.3|86244.7|86194.7|38
1634711610000|2021-10-20 06:33:30|86248.1|86198.1|86247.2|86197.2|86248.3|86198.3|86246.7|86196.7|31
1634711620000|2021-10-20 06:33:40|86247.3|86197.3|86250|86200|86252.4|86202.4|86245.8|86195.8|51
1634711630000|2021-10-20 06:33:50|86250.2|86200.2|86251.3|86201.3|86251.7|86201.7|86248.5|86198.5|43
1634711640000|2021-10-20 06:34:00|86251.4|86201.4|86246.8|86196.8|86251.4|86201.4|86245.5|86195.5|48
1634711650000|2021-10-20 06:34:10|86246.6|86196.6|86245.9|86195.9|86247.7|86197.7|86245.1|86195.1|29
1634711660000|2021-10-20 06:34:20|86246.1|86196.1|86251|86201|86251|86201|86245.9|86195.9|36
1634711670000|2021-10-20 06:34:30|86250.9|86200.9|86254.1|86204.1|86257|86207|86248.6|86198.6|54
1634711680000|2021-10-20 06:34:40|86254.2|86204.2|86258.9|86208.9|86259.3|86209.3|86253.9|86203.9|39
1634711690000|2021-10-20 06:34:50|86258.8|86208.8|86255.1|86205.1|86259.1|86209.1|86253.4|86203.4|44
1634711700000|2021-10-20 06:35:00|86255.3|86205.3|86257.9|86207.9|86257.9|86207.9|86254.2|86204.2|38
1634711710000|2021-10-20 06:35:10|86257.8|86207.8|86251.6|86201.6|86257.8|86207.8|86250.3|86200.3|35
1634711720000|2021-10-20 06:35:20|86251.9|86201.9|86248.1|86198.1|86253.3|86203.3|86248|86198|39
1634711730000|2021-10-20 06:35:30|86248.4|86198.4|86247.9|86197.9|86248.5|86198.5|86247.1|86197.1|25
1634711740000|2021-10-20 06:35:40|86247.8|86197.8|86248.6|86198.6|86248.6|86198.6|86247.6|86197.6|14
1634711750000|2021-10-20 06:35:50|86248.7|86198.7|86250.3|86200.3|86250.3|86200.3|86248.6|86198.6|21
1634711760000|2021-10-20 06:36:00|86250.8|86200.8|86249.3|86199.3|86250.8|86200.8|86247.2|86197.2|31
1634711770000|2021-10-20 06:36:10|86249|86199|86250.6|86200.6|86251.5|86201.5|86248.6|86198.6|23
1634711780000|2021-10-20 06:36:20|86250.9|86200.9|86250.2|86200.2|86250.9|86200.9|86249.6|86199.6|17
1634711790000|2021-10-20 06:36:30|86250.3|86200.3|86245.7|86195.7|86250.5|86200.5|86243.4|86193.4|39
1634711800000|2021-10-20 06:36:40|86244.8|86194.8|86253.3|86203.3|86253.8|86203.8|86244.3|86194.3|44
1634711810000|2021-10-20 06:36:50|86253.2|86203.2|86245.9|86195.9|86253.5|86203.5|86245.8|86195.8|45
1634711820000|2021-10-20 06:37:00|86245.8|86195.8|86242.8|86192.8|86246.1|86196.1|86242.1|86192.1|41
1634711830000|2021-10-20 06:37:10|86242.7|86192.7|86243.2|86193.2|86244.1|86194.1|86239.4|86189.4|40
1634711840000|2021-10-20 06:37:20|86243.4|86193.4|86240.5|86190.5|86243.6|86193.6|86240.2|86190.2|31
1634711850000|2021-10-20 06:37:30|86240.6|86190.6|86246|86196|86246.7|86196.7|86239.8|86189.8|39
1634711860000|2021-10-20 06:37:40|86246.6|86196.6|86243.3|86193.3|86246.8|86196.8|86242.9|86192.9|49
1634711870000|2021-10-20 06:37:50|86243.2|86193.2|86242.5|86192.5|86245.1|86195.1|86241.1|86191.1|45
1634711880000|2021-10-20 06:38:00|86242.4|86192.4|86240.3|86190.3|86243.1|86193.1|86239.8|86189.8|38
1634711890000|2021-10-20 06:38:10|86241.3|86191.3|86242.2|86192.2|86242.6|86192.6|86240|86190|29
1634711900000|2021-10-20 06:38:20|86242.6|86192.6|86242.8|86192.8|86242.8|86192.8|86240.1|86190.1|40
1634711910000|2021-10-20 06:38:30|86242.6|86192.6|86240.3|86190.3|86242.6|86192.6|86240|86190|29
1634711920000|2021-10-20 06:38:40|86240.2|86190.2|86241.3|86191.3|86242.1|86192.1|86240|86190|37
1634711930000|2021-10-20 06:38:50|86241|86191|86241.7|86191.7|86245.2|86207|86231.9|86190.5|42
1634711940000|2021-10-20 06:39:00|86241.4|86191.4|86237.8|86187.8|86242.5|86192.5|86236.9|86186.9|52
1634711950000|2021-10-20 06:39:10|86238.1|86188.1|86238.2|86188.2|86238.2|86188.2|86237.7|86187.7|19
1634711960000|2021-10-20 06:39:20|86238.5|86188.5|86238.5|86188.5|86238.9|86188.9|86238.1|86188.1|18
1634711970000|2021-10-20 06:39:30|86238.6|86188.6|86240.8|86190.8|86242.6|86192.6|86238.3|86188.3|37
1634711980000|2021-10-20 06:39:40|86241.1|86191.1|86240.1|86190.1|86241.1|86191.1|86239.3|86189.3|28
1634711990000|2021-10-20 06:39:50|86240.2|86190.2|86240.8|86190.8|86241.4|86191.4|86239.6|86189.6|18
1634712000000|2021-10-20 06:40:00|86240.7|86190.7|86240.6|86190.6|86240.8|86190.8|86240.2|86190.2|26
1634712010000|2021-10-20 06:40:10|86240.7|86190.7|86235.7|86185.7|86240.7|86190.7|86234.6|86184.6|40
1634712020000|2021-10-20 06:40:20|86236.3|86186.3|86234.9|86184.9|86236.7|86186.7|86234|86184|29
1634712030000|2021-10-20 06:40:30|86234.5|86184.5|86236.9|86186.9|86238.2|86188.2|86234.5|86184.5|35
1634712040000|2021-10-20 06:40:40|86237|86187|86235.1|86185.1|86237|86187|86234.7|86184.7|38
1634712050000|2021-10-20 06:40:50|86235.2|86185.2|86234.5|86184.5|86235.3|86185.3|86233.3|86183.3|34
1634712060000|2021-10-20 06:41:00|86233.7|86183.7|86231.7|86181.7|86233.7|86183.7|86230.1|86180.1|36
1634712070000|2021-10-20 06:41:10|86231.9|86181.9|86230.1|86180.1|86232.1|86182.1|86229.6|86179.6|28
1634712080000|2021-10-20 06:41:20|86229.3|86179.3|86230.8|86180.8|86230.8|86180.8|86229.3|86179.3|20
1634712090000|2021-10-20 06:41:30|86230.6|86180.6|86232.8|86182.8|86234.3|86194.9|86219.9|86180.2|36
1634712100000|2021-10-20 06:41:40|86233.5|86183.5|86232.7|86182.7|86233.5|86183.5|86232.1|86182.1|30
1634712110000|2021-10-20 06:41:50|86232.6|86182.6|86230.7|86180.7|86232.8|86182.8|86228.3|86178.3|49
1634712120000|2021-10-20 06:42:00|86230.1|86180.1|86230.9|86180.9|86233.4|86183.4|86229.9|86179.9|33
1634712130000|2021-10-20 06:42:10|86230.5|86180.5|86231.1|86181.1|86232.2|86182.2|86230.4|86180.4|32
1634712140000|2021-10-20 06:42:20|86231.4|86181.4|86230.4|86180.4|86231.4|86181.4|86228.2|86178.2|38
1634712150000|2021-10-20 06:42:30|86230.8|86180.8|86230.7|86180.7|86231.2|86181.2|86230.2|86180.2|18
1634712160000|2021-10-20 06:42:40|86230.5|86180.5|86230.3|86180.3|86230.8|86180.8|86230|86180|16
1634712170000|2021-10-20 06:42:50|86230.1|86180.1|86235.4|86185.4|86235.4|86197.8|86221.4|86180.1|33
1634712180000|2021-10-20 06:43:00|86234.7|86184.7|86231.7|86181.7|86234.7|86184.7|86230.9|86180.9|29
1634712190000|2021-10-20 06:43:10|86230.7|86180.7|86231.5|86181.5|86233|86183|86230.7|86180.7|37
1634712200000|2021-10-20 06:43:20|86231.6|86181.6|86231.6|86181.6|86233.6|86183.6|86231.6|86181.6|35
1634712210000|2021-10-20 06:43:30|86232|86182|86230.4|86180.4|86232.7|86182.7|86229.6|86179.6|36
1634712220000|2021-10-20 06:43:40|86230.1|86180.1|86228.2|86178.2|86230.3|86180.3|86226.4|86176.4|42
1634712230000|2021-10-20 06:43:50|86227.7|86177.7|86230|86180|86230.8|86180.8|86227.7|86177.7|24
1634712240000|2021-10-20 06:44:00|86229.9|86179.9|86236.6|86186.6|86238.3|86196.6|86221.1|86179.4|44
1634712250000|2021-10-20 06:44:10|86236.2|86186.2|86238.9|86188.9|86239.1|86189.1|86236.2|86186.2|27
1634712260000|2021-10-20 06:44:20|86238.7|86188.7|86238.2|86188.2|86239.4|86189.4|86238.2|86188.2|21
1634712270000|2021-10-20 06:44:30|86238.5|86188.5|86238.6|86188.6|86239.2|86189.2|86238.2|86188.2|13
1634712280000|2021-10-20 06:44:40|86238.5|86188.5|86243|86193|86245|86195|86238.5|86188.5|36
1634712290000|2021-10-20 06:44:50|86242|86192|86242.3|86192.3|86244.3|86194.3|86242|86192|27
1634712300000|2021-10-20 06:45:00|86242.8|86192.8|86241.9|86191.9|86243|86193|86238.7|86188.7|37
1634712310000|2021-10-20 06:45:10|86241.8|86191.8|86241|86191|86242.6|86192.6|86240.8|86190.8|30
1634712320000|2021-10-20 06:45:20|86240.8|86190.8|86241.4|86191.4|86242.9|86192.9|86239.9|86189.9|25
1634712330000|2021-10-20 06:45:30|86241.3|86191.3|86241.7|86191.7|86242.2|86192.2|86241.3|86191.3|18
1634712340000|2021-10-20 06:45:40|86241.6|86191.6|86241.2|86191.2|86242.2|86192.2|86240.3|86190.3|32
1634712350000|2021-10-20 06:45:50|86240.9|86190.9|86240.3|86190.3|86241.3|86191.3|86239.2|86189.2|20
1634712360000|2021-10-20 06:46:00|86240.8|86190.8|86240.6|86190.6|86241.2|86191.2|86239.8|86189.8|19
1634712370000|2021-10-20 06:46:10|86239.9|86189.9|86241|86191|86242.6|86192.6|86239.9|86189.9|33
1634712380000|2021-10-20 06:46:20|86241.1|86191.1|86241|86191|86241.8|86191.8|86240.8|86190.8|22
1634712390000|2021-10-20 06:46:30|86241.2|86191.2|86241.6|86191.6|86241.7|86191.7|86238.9|86188.9|42
1634712400000|2021-10-20 06:46:40|86241.1|86191.1|86241.1|86191.1|86241.9|86191.9|86240.3|86190.3|27
1634712410000|2021-10-20 06:46:50|86241.3|86191.3|86241.9|86191.9|86242|86192|86240.8|86190.8|19
1634712420000|2021-10-20 06:47:00|86241.5|86191.5|86240.4|86190.4|86241.5|86191.5|86240.4|86190.4|15
1634712430000|2021-10-20 06:47:10|86240.5|86190.5|86239.7|86189.7|86241.6|86191.6|86238.8|86188.8|40
1634712440000|2021-10-20 06:47:20|86240.1|86190.1|86239.9|86189.9|86241.2|86191.2|86239.7|86189.7|27
1634712450000|2021-10-20 06:47:30|86239.8|86189.8|86237.8|86187.8|86239.8|86189.8|86235.9|86185.9|24
1634712460000|2021-10-20 06:47:40|86238.2|86188.2|86240|86190|86241.6|86191.6|86238.2|86188.2|41
1634712470000|2021-10-20 06:47:50|86240.2|86190.2|86239.6|86189.6|86240.4|86190.4|86239.2|86189.2|19
1634712480000|2021-10-20 06:48:00|86239.7|86189.7|86240.9|86190.9|86241.1|86191.1|86239.7|86189.7|26
1634712490000|2021-10-20 06:48:10|86240.6|86190.6|86241.6|86191.6|86242.8|86192.8|86239.8|86189.8|25
1634712500000|2021-10-20 06:48:20|86242.4|86192.4|86243.5|86193.5|86244.6|86194.6|86240.9|86190.9|32
1634712510000|2021-10-20 06:48:30|86243.9|86193.9|86246.8|86196.8|86249.6|86199.6|86243.5|86193.5|34
1634712520000|2021-10-20 06:48:40|86247.1|86197.1|86245.9|86195.9|86247.5|86197.5|86245.8|86195.8|31
1634712530000|2021-10-20 06:48:50|86246|86196|86246|86196|86246.6|86196.6|86244.7|86194.7|20
1634712540000|2021-10-20 06:49:00|86245.5|86195.5|86243.2|86193.2|86246.2|86196.2|86241.1|86191.1|45
1634712550000|2021-10-20 06:49:10|86243.1|86193.1|86246.1|86196.1|86246.4|86196.4|86242.7|86192.7|31
1634712560000|2021-10-20 06:49:20|86245.9|86195.9|86244.3|86194.3|86246.3|86196.3|86243.8|86193.8|25
1634712570000|2021-10-20 06:49:30|86244.7|86194.7|86245.8|86195.8|86246|86196|86242.9|86192.9|35
1634712580000|2021-10-20 06:49:40|86245.5|86195.5|86241.3|86191.3|86246.4|86196.4|86241.3|86191.3|28
1634712590000|2021-10-20 06:49:50|86242.8|86192.8|86241.9|86191.9|86242.8|86192.8|86241|86191|36
1634712600000|2021-10-20 06:50:00|86241.8|86191.8|86243.2|86193.2|86244.5|86194.5|86241.3|86191.3|34
1634712610000|2021-10-20 06:50:10|86243.1|86193.1|86241.3|86191.3|86243.1|86193.1|86241.3|86191.3|16
1634712620000|2021-10-20 06:50:20|86241|86191|86244.3|86194.3|86245.6|86195.6|86240.4|86190.4|25
1634712630000|2021-10-20 06:50:30|86243.8|86193.8|86245.4|86195.4|86247|86197|86243.6|86193.6|27
1634712640000|2021-10-20 06:50:40|86245.2|86195.2|86245.5|86195.5|86245.6|86195.6|86244.8|86194.8|15
1634712650000|2021-10-20 06:50:50|86245.2|86195.2|86245.6|86195.6|86246.3|86196.3|86245.1|86195.1|15
1634712660000|2021-10-20 06:51:00|86245.5|86195.5|86244.9|86194.9|86245.8|86195.8|86244.8|86194.8|14
1634712670000|2021-10-20 06:51:10|86232.7|86207.7|86245.7|86195.7|86246.6|86207.7|86232.6|86194.4|27
1634712680000|2021-10-20 06:51:20|86245.5|86195.5|86246.1|86196.1|86246.7|86196.7|86245.5|86195.5|23
1634712690000|2021-10-20 06:51:30|86246|86196|86247.4|86197.4|86248.4|86198.4|86245.1|86195.1|32
1634712700000|2021-10-20 06:51:40|86247.1|86197.1|86245.4|86195.4|86248.8|86207.1|86231.8|86194.8|29
1634712710000|2021-10-20 06:51:50|86245.5|86195.5|86245.7|86195.7|86247.4|86197.4|86244.9|86194.9|30
1634712720000|2021-10-20 06:52:00|86245.6|86195.6|86242.3|86192.3|86246.7|86196.7|86240.7|86190.7|40
1634712730000|2021-10-20 06:52:10|86242.8|86192.8|86242.8|86192.8|86243.8|86202.6|86226.7|86189.1|39
1634712740000|2021-10-20 06:52:20|86241.8|86191.8|86241|86191|86242.9|86192.9|86240.9|86190.9|20
1634712750000|2021-10-20 06:52:30|86240.9|86190.9|86224.9|86199.9|86241.4|86201.9|86224.5|86188|39
1634712760000|2021-10-20 06:52:40|86226.7|86201.7|86225.7|86200.7|86226.7|86201.7|86225.7|86200.7|21
1634712770000|2021-10-20 06:52:50|86225.6|86200.6|86227.3|86202.3|86227.3|86202.3|86224.8|86199.8|23
1634712780000|2021-10-20 06:53:00|86227.5|86202.5|86225.6|86200.6|86243|86203.4|86225.4|86188.6|25
1634712790000|2021-10-20 06:53:10|86225.8|86200.8|86233.3|86208.3|86243.3|86209.7|86225.3|86191.8|31
1634712800000|2021-10-20 06:53:20|86233.1|86208.1|86232.1|86207.1|86234.2|86209.2|86231|86206|26
1634712810000|2021-10-20 06:53:30|86231.6|86206.6|86236.9|86211.9|86251.3|86212.8|86231.6|86199.9|47
1634712820000|2021-10-20 06:53:40|86236.7|86211.7|86250.5|86200.5|86254.9|86215.7|86236|86200|55
1634712830000|2021-10-20 06:53:50|86250.6|86200.6|86250.1|86200.1|86252.1|86202.1|86248.7|86198.7|43
1634712840000|2021-10-20 06:54:00|86250|86200|86253.9|86203.9|86254.5|86204.5|86249.2|86199.2|29
1634712850000|2021-10-20 06:54:10|86254|86204|86254.4|86204.4|86259|86220|86243.6|86203.3|35
1634712860000|2021-10-20 06:54:20|86254.1|86204.1|86257.7|86207.7|86259.3|86209.3|86253.2|86203.2|43
1634712870000|2021-10-20 06:54:30|86257.9|86207.9|86258.2|86208.2|86258.2|86208.2|86256.8|86206.8|22
1634712880000|2021-10-20 06:54:40|86257.7|86207.7|86261.6|86211.6|86261.6|86211.6|86257.7|86207.7|38
1634712890000|2021-10-20 06:54:50|86261.8|86211.8|86265.6|86215.6|86268.4|86218.4|86261.2|86211.2|39
1634712900000|2021-10-20 06:55:00|86265.5|86215.5|86266.9|86216.9|86267.5|86217.5|86265.1|86215.1|27
1634712910000|2021-10-20 06:55:10|86267.2|86217.2|86265.9|86215.9|86267.3|86217.3|86262|86212|39
1634712920000|2021-10-20 06:55:20|86265.4|86215.4|86270.3|86220.3|86270.3|86220.3|86263.9|86213.9|33
1634712930000|2021-10-20 06:55:30|86269.5|86219.5|86269.6|86219.6|86271.1|86231.5|86254.2|86217.2|49
1634712940000|2021-10-20 06:55:40|86270.7|86220.7|86269.5|86219.5|86273.4|86223.4|86269.2|86219.2|38
1634712950000|2021-10-20 06:55:50|86269.2|86219.2|86258.9|86208.9|86270.3|86220.3|86258.9|86208.9|46
1634712960000|2021-10-20 06:56:00|86261.5|86211.5|86260.5|86210.5|86261.8|86211.8|86260.1|86210.1|37
1634712970000|2021-10-20 06:56:10|86260.4|86210.4|86261.4|86211.4|86262.3|86212.3|86260.3|86210.3|33
1634712980000|2021-10-20 06:56:20|86261.8|86211.8|86258.5|86208.5|86262.4|86212.4|86258.1|86208.1|47
1634712990000|2021-10-20 06:56:30|86258.4|86208.4|86238.6|86188.6|86258.4|86208.4|86231.7|86188.6|55
1634713000000|2021-10-20 06:56:40|86239.2|86189.2|86242.8|86192.8|86242.8|86192.8|86238.8|86188.8|39
1634713010000|2021-10-20 06:56:50|86242.6|86192.6|86226.1|86176.1|86243|86193|86225|86175|37
1634713020000|2021-10-20 06:57:00|86226.9|86176.9|86223.8|86173.8|86226.9|86176.9|86213.3|86163.3|59
1634713030000|2021-10-20 06:57:10|86223.4|86173.4|86229.7|86179.7|86232.2|86182.2|86221.3|86171.3|57
1634713040000|2021-10-20 06:57:20|86229.9|86179.9|86212.7|86162.7|86230.2|86180.2|86200.5|86162.7|48
1634713050000|2021-10-20 06:57:30|86213.7|86163.7|86210.4|86160.4|86213.7|86163.7|86209.6|86159.6|61
1634713060000|2021-10-20 06:57:40|86212.9|86162.9|86216.5|86166.5|86216.5|86166.5|86205.1|86155.1|54
1634713070000|2021-10-20 06:57:50|86217|86167|86228.7|86178.7|86228.7|86178.7|86214|86164|60
1634713080000|2021-10-20 06:58:00|86227.5|86177.5|86227.7|86177.7|86227.8|86190|86212.8|86176.1|46
1634713090000|2021-10-20 06:58:10|86228.7|86178.7|86229.9|86179.9|86231.8|86181.8|86223.6|86173.6|52
1634713100000|2021-10-20 06:58:20|86229.8|86179.8|86226.2|86176.2|86232.6|86182.6|86225.3|86175.3|49
1634713110000|2021-10-20 06:58:30|86226.3|86176.3|86223.7|86173.7|86231.9|86181.9|86223.5|86173.5|53
1634713120000|2021-10-20 06:58:40|86223.6|86173.6|86223|86173|86224.9|86174.9|86221.6|86171.6|46
1634713130000|2021-10-20 06:58:50|86222.9|86172.9|86218.2|86168.2|86222.9|86181.9|86205.2|86168.1|41
1634713140000|2021-10-20 06:59:00|86218.1|86168.1|86219.8|86169.8|86221.8|86171.8|86215.2|86165.2|59
1634713150000|2021-10-20 06:59:10|86219.5|86169.5|86204.2|86179.2|86222.1|86180.2|86203.2|86166.2|60
1634713160000|2021-10-20 06:59:20|86204.5|86179.5|86212.8|86162.8|86218.3|86179.6|86198.8|86159.8|63
1634713170000|2021-10-20 06:59:30|86212.4|86162.4|86212.6|86162.6|86213.6|86163.6|86211.2|86161.2|51
1634713180000|2021-10-20 06:59:40|86212.5|86162.5|86215.2|86165.2|86218.3|86168.3|86212.5|86162.5|52
1634713190000|2021-10-20 06:59:50|86213.6|86163.6|86212|86162|86213.6|86174.7|86197.4|86159.4|57
1634713200000|2021-10-20 07:00:00|86212.1|86162.1|86206.3|86156.3|86213.4|86163.4|86205.6|86155.6|64
1634713210000|2021-10-20 07:00:10|86206.1|86156.1|86199.8|86149.8|86207.2|86157.2|86195.1|86145.1|74
1634713220000|2021-10-20 07:00:20|86181.1|86156.1|86198.4|86148.4|86200.3|86156.1|86181.1|86140.1|65
1634713230000|2021-10-20 07:00:30|86198.8|86148.8|86204.4|86154.4|86210.7|86160.7|86198.8|86148.8|66
1634713240000|2021-10-20 07:00:40|86205.5|86155.5|86203.2|86153.2|86208.6|86158.6|86201.8|86151.8|67
1634713250000|2021-10-20 07:00:50|86203|86153|86203.4|86153.4|86203.9|86153.9|86202.5|86152.5|49
1634713260000|2021-10-20 07:01:00|86203|86153|86202.4|86152.4|86203.3|86166.2|86189.8|86151.8|56
1634713270000|2021-10-20 07:01:10|86202.3|86152.3|86193.4|86168.4|86206.8|86170.1|86189.5|86148.1|66
1634713280000|2021-10-20 07:01:20|86193.7|86168.7|86201.2|86176.2|86217.9|86176.2|86192.7|86155.2|58
1634713290000|2021-10-20 07:01:30|86200.5|86175.5|86214|86164|86214.5|86177.2|86200.1|86162.2|51
1634713300000|2021-10-20 07:01:40|86213.8|86163.8|86197.5|86147.5|86214.2|86164.2|86185.2|86147.4|58
1634713310000|2021-10-20 07:01:50|86197.4|86147.4|86188.1|86138.1|86197.4|86149.6|86174.6|86136.2|59
1634713320000|2021-10-20 07:02:00|86187.6|86137.6|86188|86138|86190.6|86140.6|86179.9|86129.9|70
1634713330000|2021-10-20 07:02:10|86187.2|86137.2|86191.8|86141.8|86193.1|86153.8|86178.8|86130.8|67
1634713340000|2021-10-20 07:02:20|86191.9|86141.9|86181.8|86131.8|86195.6|86145.6|86181.8|86131.8|55
1634713350000|2021-10-20 07:02:30|86164.1|86139.1|86173.7|86123.7|86175.2|86139.1|86160.4|86120|62
1634713360000|2021-10-20 07:02:40|86174|86124|86173.9|86123.9|86174|86124|86171.5|86121.5|53
1634713370000|2021-10-20 07:02:50|86172.6|86122.6|86175.3|86125.3|86175.9|86125.9|86171.3|86121.3|53
1634713380000|2021-10-20 07:03:00|86175.2|86125.2|86176.3|86126.3|86176.8|86126.8|86171.3|86121.3|47
1634713390000|2021-10-20 07:03:10|86176.5|86126.5|86183.3|86133.3|86184|86144.7|86167.8|86124|64
1634713400000|2021-10-20 07:03:20|86182.5|86132.5|86177.4|86127.4|86183.7|86143.9|86165|86126.2|58
1634713410000|2021-10-20 07:03:30|86176.3|86126.3|86173.4|86123.4|86176.7|86137|86158.8|86122.6|54
1634713420000|2021-10-20 07:03:40|86174|86124|86171.7|86121.7|86174.5|86124.5|86171|86121|45
1634713430000|2021-10-20 07:03:50|86173.7|86123.7|86160.5|86135.5|86176.7|86138.3|86159.1|86123.7|55
1634713440000|2021-10-20 07:04:00|86160.1|86135.1|86172.4|86122.4|86172.4|86135.7|86159|86119.5|55
1634713450000|2021-10-20 07:04:10|86172.7|86122.7|86173|86123|86174|86124|86171.9|86121.9|46
1634713460000|2021-10-20 07:04:20|86173.3|86123.3|86173|86123|86173.5|86135.2|86155.8|86118.4|56
1634713470000|2021-10-20 07:04:30|86173.1|86123.1|86162.7|86137.7|86175.9|86138.2|86161.9|86121.7|55
1634713480000|2021-10-20 07:04:40|86162.6|86137.6|86176.2|86126.2|86176.2|86138.1|86160.9|86125.9|48
1634713490000|2021-10-20 07:04:50|86176|86126|86165.3|86140.3|86178.3|86140.3|86165.2|86125|37
1634713500000|2021-10-20 07:05:00|86165.6|86140.6|86175.8|86125.8|86176.2|86140.6|86162.4|86125.3|49
1634713510000|2021-10-20 07:05:10|86176.4|86126.4|86185.7|86135.7|86186|86145.9|86170.8|86125.4|50
1634713520000|2021-10-20 07:05:20|86185.8|86135.8|86182.5|86132.5|86186.3|86146.1|86169.6|86131.8|57
1634713530000|2021-10-20 07:05:30|86182.8|86132.8|86182.9|86132.9|86183.4|86133.4|86181.8|86131.8|35
1634713540000|2021-10-20 07:05:40|86182.8|86132.8|86182.3|86132.3|86183|86133|86182.2|86132.2|25
1634713550000|2021-10-20 07:05:50|86182.4|86132.4|86185.3|86135.3|86185.3|86135.3|86182.4|86132.4|24
1634713560000|2021-10-20 07:06:00|86186.7|86136.7|86185.8|86160.8|86196|86160.8|86174.2|86136|46
1634713570000|2021-10-20 07:06:10|86197|86147|86200.1|86150.1|86200.1|86150.1|86196.4|86146.4|51
1634713580000|2021-10-20 07:06:20|86199.6|86149.6|86201.9|86151.9|86202.3|86162.6|86187.6|86149|42
1634713590000|2021-10-20 07:06:30|86202.3|86152.3|86194.6|86144.6|86202.4|86152.4|86193.3|86143.3|52
1634713600000|2021-10-20 07:06:40|86194.3|86144.3|86193.4|86143.4|86195.4|86145.4|86192|86142|51
1634713610000|2021-10-20 07:06:50|86193|86143|86195.2|86145.2|86198.2|86148.2|86193|86143|48
1634713620000|2021-10-20 07:07:00|86194.9|86144.9|86194.3|86144.3|86196.4|86146.4|86190.6|86140.6|54
1634713630000|2021-10-20 07:07:10|86193.9|86143.9|86207.7|86157.7|86207.9|86157.9|86182.8|86143.9|59
1634713640000|2021-10-20 07:07:20|86207.6|86157.6|86213.3|86163.3|86213.6|86163.6|86207.6|86157.6|49
1634713650000|2021-10-20 07:07:30|86213.2|86163.2|86209.1|86159.1|86213.3|86163.3|86208.1|86158.1|52
1634713660000|2021-10-20 07:07:40|86209.4|86159.4|86217.9|86167.9|86217.9|86167.9|86209.4|86159.4|58
1634713670000|2021-10-20 07:07:50|86218|86168|86219|86169|86220.4|86170.4|86217.2|86167.2|43
1634713680000|2021-10-20 07:08:00|86219.3|86169.3|86216.9|86166.9|86219.5|86169.5|86216.2|86166.2|40
1634713690000|2021-10-20 07:08:10|86216.1|86166.1|86216.4|86166.4|86217.5|86167.5|86215|86165|53
1634713700000|2021-10-20 07:08:20|86216.7|86166.7|86216.7|86166.7|86216.7|86166.7|86215.9|86165.9|32
1634713710000|2021-10-20 07:08:30|86216.8|86166.8|86213|86163|86216.8|86166.8|86210.7|86160.7|46
1634713720000|2021-10-20 07:08:40|86213.1|86163.1|86215.9|86165.9|86220.4|86182.9|86206.3|86163.1|42
1634713730000|2021-10-20 07:08:50|86215.7|86165.7|86213.5|86163.5|86215.7|86176.1|86198.3|86162|43
1634713740000|2021-10-20 07:09:00|86213.4|86163.4|86197.9|86172.9|86214.1|86173.8|86196.6|86159.3|51
1634713750000|2021-10-20 07:09:10|86198.3|86173.3|86209.8|86159.8|86210.2|86173.8|86197|86157.4|44
1634713760000|2021-10-20 07:09:20|86210.3|86160.3|86208.9|86158.9|86212.3|86173.4|86198.2|86158.7|44
1634713770000|2021-10-20 07:09:30|86208.6|86158.6|86199.7|86174.7|86211.2|86175.9|86199.5|86155.7|50
1634713780000|2021-10-20 07:09:40|86199.8|86174.8|86202.1|86177.1|86202.3|86177.3|86199.5|86174.5|39
1634713790000|2021-10-20 07:09:50|86201.8|86176.8|86204.8|86179.8|86204.9|86179.9|86201.8|86176.8|38
1634713800000|2021-10-20 07:10:00|86204.9|86179.9|86232|86182|86232.6|86182.6|86204.9|86173.7|62
1634713810000|2021-10-20 07:10:10|86231.8|86181.8|86242.4|86192.4|86242.6|86192.6|86231.8|86181.8|54
1634713820000|2021-10-20 07:10:20|86242.3|86192.3|86236.8|86186.8|86244.5|86205.3|86230.3|86185.4|56
1634713830000|2021-10-20 07:10:30|86237.1|86187.1|86241.3|86191.3|86241.8|86191.8|86236.3|86186.3|50
1634713840000|2021-10-20 07:10:40|86241.8|86191.8|86228.5|86203.5|86242.1|86204.2|86226.3|86188|51
1634713850000|2021-10-20 07:10:50|86229.4|86204.4|86224.8|86199.8|86229.4|86204.4|86223.9|86198.9|54
1634713860000|2021-10-20 07:11:00|86224.9|86199.9|86248|86198|86249.4|86211.2|86224|86193.1|59
1634713870000|2021-10-20 07:11:10|86247.8|86197.8|86248.2|86198.2|86248.5|86198.5|86246.7|86196.7|40
1634713880000|2021-10-20 07:11:20|86248.4|86198.4|86248|86198|86249.1|86213.2|86235.3|86196.8|51
1634713890000|2021-10-20 07:11:30|86247.7|86197.7|86237.1|86212.1|86251|86212.1|86236.1|86197.4|50
1634713900000|2021-10-20 07:11:40|86236.7|86211.7|86241.4|86191.4|86250.1|86212.8|86234.6|86188.4|49
1634713910000|2021-10-20 07:11:50|86226.8|86201.8|86240.2|86190.2|86244.7|86205.7|86225.8|86185.6|61
1634713920000|2021-10-20 07:12:00|86240.6|86190.6|86235.1|86185.1|86240.6|86190.6|86234.2|86184.2|61
1634713930000|2021-10-20 07:12:10|86235.5|86185.5|86219.8|86194.8|86239.6|86196.4|86218.8|86180.6|57
1634713940000|2021-10-20 07:12:20|86220.2|86195.2|86220.2|86195.2|86220.8|86195.8|86219.3|86194.3|34
1634713950000|2021-10-20 07:12:30|86220.1|86195.1|86219.4|86194.4|86220.7|86195.7|86219.4|86194.4|23
1634713960000|2021-10-20 07:12:40|86220.5|86195.5|86234.1|86184.1|86236.3|86197|86219.7|86183.4|43
1634713970000|2021-10-20 07:12:50|86234.4|86184.4|86232.2|86182.2|86235.3|86185.3|86230.9|86180.9|47
1634713980000|2021-10-20 07:13:00|86232.5|86182.5|86230|86180|86232.5|86182.5|86228.8|86178.8|39
1634713990000|2021-10-20 07:13:10|86230.1|86180.1|86230.1|86180.1|86230.1|86180.1|86228.4|86178.4|38
1634714000000|2021-10-20 07:13:20|86229.7|86179.7|86227.7|86177.7|86234.8|86192|86215.5|86177.3|39
1634714010000|2021-10-20 07:13:30|86228|86178|86212.9|86187.9|86228.9|86189.7|86210.8|86177.2|29
1634714020000|2021-10-20 07:13:40|86213.2|86188.2|86230.3|86180.3|86231.3|86188.4|86213.2|86174.6|34
1634714030000|2021-10-20 07:13:50|86229.9|86179.9|86229.4|86179.4|86230.4|86180.4|86228.8|86178.8|36
1634714040000|2021-10-20 07:14:00|86228.9|86178.9|86229.3|86179.3|86233.7|86183.7|86228.1|86178.1|49
1634714050000|2021-10-20 07:14:10|86229.5|86179.5|86232|86182|86232.2|86182.2|86228.9|86178.9|29
1634714060000|2021-10-20 07:14:20|86231.9|86181.9|86221.5|86196.5|86235.9|86197.4|86218|86180.7|53
1634714070000|2021-10-20 07:14:30|86223.2|86198.2|86230.5|86180.5|86230.5|86198.2|86214.6|86176.4|51
1634714080000|2021-10-20 07:14:40|86231.4|86181.4|86228.6|86178.6|86231.4|86193.5|86216.4|86175.3|56
1634714090000|2021-10-20 07:14:50|86228.4|86178.4|86221.7|86171.7|86229.7|86184.9|86206.7|86170.6|48
1634714100000|2021-10-20 07:15:00|86221.2|86171.2|86203.9|86178.9|86223.5|86182|86203.9|86169.6|54
1634714110000|2021-10-20 07:15:10|86203.4|86178.4|86213.1|86163.1|86215.4|86178.9|86199.8|86162.8|46
1634714120000|2021-10-20 07:15:20|86212.9|86162.9|86212.2|86162.2|86213.5|86163.5|86211.9|86161.9|30
1634714130000|2021-10-20 07:15:30|86212.4|86162.4|86215.5|86165.5|86215.5|86165.5|86212.1|86162.1|28
1634714140000|2021-10-20 07:15:40|86217|86167|86220.3|86170.3|86221.6|86182.6|86206.1|86166|46
1634714150000|2021-10-20 07:15:50|86220.7|86170.7|86219.5|86169.5|86220.7|86170.7|86218.6|86168.6|37
1634714160000|2021-10-20 07:16:00|86219.4|86169.4|86202|86177|86220.1|86178.9|86201.6|86164.5|44
1634714170000|2021-10-20 07:16:10|86201.5|86176.5|86195.9|86145.9|86202.9|86177.9|86185.5|86144|38
1634714180000|2021-10-20 07:16:20|86195.4|86145.4|86185.4|86135.4|86195.8|86145.8|86185.3|86135.3|51
1634714190000|2021-10-20 07:16:30|86185.8|86135.8|86186.3|86136.3|86186.8|86136.8|86182|86132|50
1634714200000|2021-10-20 07:16:40|86186.4|86136.4|86185.4|86135.4|86190.4|86140.4|86183.7|86133.7|54
1634714210000|2021-10-20 07:16:50|86182|86132|86182.4|86132.4|86183.9|86133.9|86181|86131|48
1634714220000|2021-10-20 07:17:00|86182.8|86132.8|86182.9|86132.9|86187.5|86137.5|86181.9|86131.9|57
1634714230000|2021-10-20 07:17:10|86182.4|86132.4|86178.2|86128.2|86183.8|86133.8|86177.6|86127.6|41
1634714240000|2021-10-20 07:17:20|86179|86129|86179.3|86129.3|86179.7|86129.7|86178.5|86128.5|30
1634714250000|2021-10-20 07:17:30|86179.4|86129.4|86177.5|86127.5|86179.7|86129.7|86176.6|86126.6|49
1634714260000|2021-10-20 07:17:40|86177.8|86127.8|86175.4|86125.4|86179.2|86129.2|86174.6|86124.6|48
1634714270000|2021-10-20 07:17:50|86175.9|86125.9|86174.9|86124.9|86175.9|86125.9|86167|86117|52
1634714280000|2021-10-20 07:18:00|86178.4|86128.4|86177.2|86127.2|86178.4|86128.4|86173.3|86123.3|50
1634714290000|2021-10-20 07:18:10|86177.3|86127.3|86176.2|86126.2|86179.3|86129.3|86175.5|86125.5|50
1634714300000|2021-10-20 07:18:20|86177|86127|86178.7|86128.7|86179.3|86129.3|86176|86126|55
1634714310000|2021-10-20 07:18:30|86179|86129|86181.5|86131.5|86181.6|86131.6|86177.9|86127.9|40
1634714320000|2021-10-20 07:18:40|86180.8|86130.8|86186|86136|86188.5|86138.5|86180.8|86130.8|44
1634714330000|2021-10-20 07:18:50|86186.5|86136.5|86191.9|86141.9|86193.2|86143.2|86186.5|86136.5|47
1634714340000|2021-10-20 07:19:00|86192.1|86142.1|86182.9|86132.9|86192.8|86142.8|86181.5|86131.5|56
1634714350000|2021-10-20 07:19:10|86182.8|86132.8|86184.3|86134.3|86186.4|86136.4|86181|86131|53
1634714360000|2021-10-20 07:19:20|86184.7|86134.7|86178.9|86128.9|86184.7|86134.7|86176.6|86126.6|43
1634714370000|2021-10-20 07:19:30|86178.7|86128.7|86177.2|86127.2|86182.2|86132.2|86177.2|86127.2|46
1634714380000|2021-10-20 07:19:40|86177.5|86127.5|86176.6|86126.6|86180.8|86130.8|86175|86125|53
1634714390000|2021-10-20 07:19:50|86176.1|86126.1|86179.5|86129.5|86179.8|86129.8|86176.1|86126.1|49
1634714400000|2021-10-20 07:20:00|86179.1|86129.1|86183.2|86133.2|86184.4|86134.4|86177.6|86127.6|59
1634714410000|2021-10-20 07:20:10|86183.3|86133.3|86183.9|86133.9|86184.7|86134.7|86182.9|86132.9|47
1634714420000|2021-10-20 07:20:20|86183.8|86133.8|86184.8|86134.8|86186|86136|86183.3|86133.3|37
1634714430000|2021-10-20 07:20:30|86183.7|86133.7|86181.8|86131.8|86183.7|86133.7|86180|86130|54
1634714440000|2021-10-20 07:20:40|86182.1|86132.1|86185.8|86135.8|86187.9|86137.9|86180.8|86130.8|50
1634714450000|2021-10-20 07:20:50|86185.2|86135.2|86184.6|86134.6|86187.9|86137.9|86184|86134|39
1634714460000|2021-10-20 07:21:00|86184.5|86134.5|86175.4|86125.4|86184.5|86134.5|86171.6|86121.6|52
1634714470000|2021-10-20 07:21:10|86175|86125|86186.1|86136.1|86186.1|86136.1|86175|86125|56
1634714480000|2021-10-20 07:21:20|86185.8|86135.8|86181.2|86131.2|86186|86136|86180.9|86130.9|41
1634714490000|2021-10-20 07:21:30|86180.6|86130.6|86177.1|86127.1|86181.5|86131.5|86173.7|86123.7|58
1634714500000|2021-10-20 07:21:40|86176.3|86126.3|86179|86129|86180.1|86130.1|86176.2|86126.2|55
1634714510000|2021-10-20 07:21:50|86178.7|86128.7|86182.4|86132.4|86183.6|86133.6|86178.2|86128.2|50
1634714520000|2021-10-20 07:22:00|86181.4|86131.4|86182.5|86132.5|86184.2|86134.2|86181|86131|46
1634714530000|2021-10-20 07:22:10|86181.9|86131.9|86182.2|86132.2|86183.7|86133.7|86179.3|86129.3|49
1634714540000|2021-10-20 07:22:20|86180.4|86130.4|86182.4|86132.4|86187.7|86137.7|86180.4|86130.4|49
1634714550000|2021-10-20 07:22:30|86182.5|86132.5|86185.6|86135.6|86185.6|86135.6|86182|86132|45
1634714560000|2021-10-20 07:22:40|86185.5|86135.5|86183.7|86133.7|86186.9|86136.9|86183.5|86133.5|45
1634714570000|2021-10-20 07:22:50|86183.8|86133.8|86181.8|86131.8|86184.2|86134.2|86180.8|86130.8|43
1634714580000|2021-10-20 07:23:00|86182.3|86132.3|86180.9|86130.9|86182.8|86132.8|86180.6|86130.6|47
1634714590000|2021-10-20 07:23:10|86181|86131|86182.5|86132.5|86185.3|86145.8|86169.2|86130.9|46
1634714600000|2021-10-20 07:23:20|86181.4|86131.4|86166.9|86116.9|86182.8|86132.8|86164.5|86114.5|52
1634714610000|2021-10-20 07:23:30|86166|86116|86170.2|86120.2|86172.7|86122.7|86165.8|86115.8|53
1634714620000|2021-10-20 07:23:40|86174.3|86124.3|86174.2|86124.2|86176.9|86126.9|86173.5|86123.5|46
1634714630000|2021-10-20 07:23:50|86172.2|86122.2|86170.9|86120.9|86172.4|86122.4|86165.9|86115.9|55
1634714640000|2021-10-20 07:24:00|86171.1|86121.1|86170.3|86120.3|86171.7|86121.7|86169.5|86119.5|39
1634714650000|2021-10-20 07:24:10|86170.4|86120.4|86169.4|86119.4|86171.1|86121.1|86169.3|86119.3|32
1634714660000|2021-10-20 07:24:20|86169.8|86119.8|86171.8|86121.8|86173.1|86123.1|86169.8|86119.8|32
1634714670000|2021-10-20 07:24:30|86173.1|86123.1|86173.6|86123.6|86175.1|86125.1|86171.5|86121.5|43
1634714680000|2021-10-20 07:24:40|86172.6|86122.6|86168.4|86118.4|86173.5|86123.5|86167.9|86117.9|40
1634714690000|2021-10-20 07:24:50|86168.6|86118.6|86165.6|86115.6|86170.1|86120.1|86165.1|86115.1|44
1634714700000|2021-10-20 07:25:00|86165.3|86115.3|86164.2|86114.2|86166.1|86116.1|86164.2|86114.2|32
1634714710000|2021-10-20 07:25:10|86164.1|86114.1|86167.8|86117.8|86168.4|86118.4|86162.7|86112.7|57
1634714720000|2021-10-20 07:25:20|86167.6|86117.6|86174.8|86124.8|86175.5|86125.5|86167.6|86117.6|56
1634714730000|2021-10-20 07:25:30|86174.4|86124.4|86165.5|86115.5|86174.8|86124.8|86164.4|86114.4|49
1634714740000|2021-10-20 07:25:40|86166.4|86116.4|86167.2|86117.2|86168.2|86118.2|86165.9|86115.9|44
1634714750000|2021-10-20 07:25:50|86167.8|86117.8|86163.8|86113.8|86168.6|86118.6|86163.5|86113.5|39
1634714760000|2021-10-20 07:26:00|86162.7|86112.7|86162.5|86112.5|86164.6|86114.6|86161.9|86111.9|44
1634714770000|2021-10-20 07:26:10|86162.3|86112.3|86163.7|86113.7|86165.9|86115.9|86162.3|86112.3|44
1634714780000|2021-10-20 07:26:20|86164.9|86114.9|86164|86114|86164.9|86114.9|86162.6|86112.6|38
1634714790000|2021-10-20 07:26:30|86164.1|86114.1|86165.6|86115.6|86169.5|86119.5|86163.5|86113.5|35
1634714800000|2021-10-20 07:26:40|86165.8|86115.8|86167|86117|86167|86117|86165.1|86115.1|33
1634714810000|2021-10-20 07:26:50|86166.8|86116.8|86171.4|86121.4|86173.6|86123.6|86166.8|86116.8|50
1634714820000|2021-10-20 07:27:00|86171.3|86121.3|86176.3|86126.3|86176.3|86126.3|86171.1|86121.1|39
1634714830000|2021-10-20 07:27:10|86176.1|86126.1|86173.3|86123.3|86176.1|86126.1|86172.6|86122.6|42
1634714840000|2021-10-20 07:27:20|86173.2|86123.2|86173.9|86123.9|86177.5|86127.5|86172.6|86122.6|43
1634714850000|2021-10-20 07:27:30|86171.7|86121.7|86175|86125|86176.7|86126.7|86171.7|86121.7|37
1634714860000|2021-10-20 07:27:40|86175.1|86125.1|86172.4|86122.4|86175.3|86125.3|86170.8|86120.8|35
1634714870000|2021-10-20 07:27:50|86172.3|86122.3|86178.9|86128.9|86178.9|86128.9|86172.3|86122.3|40
1634714880000|2021-10-20 07:28:00|86178.7|86128.7|86180.9|86130.9|86182|86132|86176.6|86126.6|47
1634714890000|2021-10-20 07:28:10|86180.7|86130.7|86185.3|86135.3|86186.6|86136.6|86180.7|86130.7|37
1634714900000|2021-10-20 07:28:20|86186.1|86136.1|86181.8|86131.8|86186.3|86136.3|86180.3|86130.3|39
1634714910000|2021-10-20 07:28:30|86181.6|86131.6|86190.9|86140.9|86192.3|86142.3|86179.9|86129.9|39
1634714920000|2021-10-20 07:28:40|86192.1|86142.1|86194.6|86144.6|86196.9|86146.9|86189.2|86139.2|50
1634714930000|2021-10-20 07:28:50|86195|86145|86195.1|86145.1|86196.6|86146.6|86192.4|86142.4|37
1634714940000|2021-10-20 07:29:00|86197.2|86147.2|86190.7|86140.7|86197.2|86147.2|86190.5|86140.5|50
1634714950000|2021-10-20 07:29:10|86190.8|86140.8|86203.4|86153.4|86203.4|86153.4|86190.8|86140.8|43
1634714960000|2021-10-20 07:29:20|86202.8|86152.8|86207.5|86157.5|86208.4|86158.4|86201.9|86151.9|51
1634714970000|2021-10-20 07:29:30|86207.2|86157.2|86209.7|86159.7|86211.8|86161.8|86206.8|86156.8|40
1634714980000|2021-10-20 07:29:40|86210.3|86160.3|86221|86171|86221.7|86179.4|86200|86160.3|56
1634714990000|2021-10-20 07:29:50|86220.9|86170.9|86217.3|86167.3|86225.6|86185.7|86209.6|86167.3|61
1634715000000|2021-10-20 07:30:00|86217.7|86167.7|86216.7|86166.7|86221.4|86181.6|86206.6|86166|68
1634715010000|2021-10-20 07:30:10|86217.5|86167.5|86216.3|86166.3|86218.5|86168.5|86211.7|86161.7|60
1634715020000|2021-10-20 07:30:20|86216.5|86166.5|86222|86172|86222.9|86172.9|86214.5|86164.5|58
1634715030000|2021-10-20 07:30:30|86222.3|86172.3|86221.4|86171.4|86226.6|86176.6|86217.1|86167.1|59
1634715040000|2021-10-20 07:30:40|86221.3|86171.3|86218.7|86168.7|86224.6|86174.6|86216.9|86166.9|62
1634715050000|2021-10-20 07:30:50|86219|86169|86222|86172|86223.3|86173.3|86217.5|86167.5|54
1634715060000|2021-10-20 07:31:00|86222.1|86172.1|86215.5|86165.5|86222.2|86172.2|86214.4|86164.4|48
1634715070000|2021-10-20 07:31:10|86215.4|86165.4|86216.7|86166.7|86218.6|86168.6|86214|86164|42
1634715080000|2021-10-20 07:31:20|86217.6|86167.6|86213|86188|86223.8|86188|86207.2|86167.6|44
1634715090000|2021-10-20 07:31:30|86212.8|86187.8|86221.7|86171.7|86225|86189|86211.6|86171.6|57
1634715100000|2021-10-20 07:31:40|86221.1|86171.1|86224.6|86174.6|86226.1|86176.1|86220.6|86170.6|53
1634715110000|2021-10-20 07:31:50|86223.5|86173.5|86219.2|86169.2|86225.4|86182.6|86207.5|86167.8|51
1634715120000|2021-10-20 07:32:00|86218.7|86168.7|86218.1|86168.1|86220.3|86170.3|86216.6|86166.6|50
1634715130000|2021-10-20 07:32:10|86217.6|86167.6|86214|86164|86219.1|86169.1|86212.6|86162.6|43
1634715140000|2021-10-20 07:32:20|86213.8|86163.8|86219|86169|86219.5|86169.5|86213.8|86163.8|51
1634715150000|2021-10-20 07:32:30|86219.2|86169.2|86222.4|86172.4|86224.7|86174.7|86218.5|86168.5|56
1634715160000|2021-10-20 07:32:40|86222.5|86172.5|86220.3|86170.3|86223.4|86185.2|86209|86169.9|40
1634715170000|2021-10-20 07:32:50|86219.6|86169.6|86220.6|86170.6|86222|86172|86217.8|86167.8|35
1634715180000|2021-10-20 07:33:00|86220.7|86170.7|86218.1|86168.1|86222.4|86172.4|86217.7|86167.7|51
1634715190000|2021-10-20 07:33:10|86218.6|86168.6|86223.9|86173.9|86223.9|86179.1|86204.1|86166.7|47
1634715200000|2021-10-20 07:33:20|86223.4|86173.4|86225.8|86175.8|86226.6|86176.6|86223|86173|33
1634715210000|2021-10-20 07:33:30|86226.6|86176.6|86231.3|86181.3|86231.3|86181.3|86225.7|86175.7|37
1634715220000|2021-10-20 07:33:40|86231.6|86181.6|86228.4|86178.4|86231.8|86191|86214.8|86176.1|37
1634715230000|2021-10-20 07:33:50|86228.8|86178.8|86224.7|86174.7|86229.4|86179.4|86224.6|86174.6|48
1634715240000|2021-10-20 07:34:00|86224.9|86174.9|86213.8|86188.8|86227.7|86189.2|86212.9|86173.2|53
1634715250000|2021-10-20 07:34:10|86213.6|86188.6|86226.1|86176.1|86227.3|86189.2|86213.4|86174.3|43
1634715260000|2021-10-20 07:34:20|86226|86176|86225.4|86175.4|86227.1|86177.1|86223.4|86173.4|43
1634715270000|2021-10-20 07:34:30|86225.8|86175.8|86237|86187|86237.6|86198|86213.8|86175.5|59
1634715280000|2021-10-20 07:34:40|86238.2|86188.2|86242.6|86192.6|86242.6|86200.4|86225.2|86187.4|40
1634715290000|2021-10-20 07:34:50|86242.5|86192.5|86225.7|86200.7|86243.5|86200.8|86225.5|86188.1|48
1634715300000|2021-10-20 07:35:00|86225.4|86200.4|86245.2|86195.2|86246.4|86203.9|86225.2|86190.7|50
1634715310000|2021-10-20 07:35:10|86245.1|86195.1|86253.8|86203.8|86253.9|86203.9|86243.9|86193.9|45
1634715320000|2021-10-20 07:35:20|86253.9|86203.9|86258|86208|86259.9|86209.9|86253.2|86203.2|56
1634715330000|2021-10-20 07:35:30|86259.5|86209.5|86262.6|86212.6|86262.7|86223.2|86248.2|86207.1|43
1634715340000|2021-10-20 07:35:40|86262.4|86212.4|86262.5|86212.5|86262.8|86212.8|86262.3|86212.3|19
1634715350000|2021-10-20 07:35:50|86262.4|86212.4|86260|86210|86262.6|86212.6|86258.2|86208.2|42
1634715360000|2021-10-20 07:36:00|86259.2|86209.2|86258.2|86208.2|86261.9|86223.8|86246|86207.6|48
1634715370000|2021-10-20 07:36:10|86258|86208|86258.2|86208.2|86261.6|86223.1|86244.6|86207|49
1634715380000|2021-10-20 07:36:20|86257.3|86207.3|86239.3|86214.3|86259.3|86218.5|86239.3|86205.5|51
1634715390000|2021-10-20 07:36:30|86252.1|86202.1|86239.8|86214.8|86252.7|86216|86239.3|86201.9|38
1634715400000|2021-10-20 07:36:40|86239.7|86214.7|86240.9|86215.9|86242.4|86217.4|86238.7|86213.7|36
1634715410000|2021-10-20 07:36:50|86241.5|86216.5|86242.1|86217.1|86242.6|86217.6|86240.9|86215.9|28
1634715420000|2021-10-20 07:37:00|86242.2|86217.2|86241.7|86216.7|86242.3|86217.3|86241.3|86216.3|22
1634715430000|2021-10-20 07:37:10|86241.8|86216.8|86247.1|86222.1|86248.1|86223.1|86241.1|86216.1|29
1634715440000|2021-10-20 07:37:20|86247|86222|86251.4|86226.4|86253.5|86228.5|86246.5|86221.5|25
1634715450000|2021-10-20 07:37:30|86250.7|86225.7|86250.6|86225.6|86264.5|86231.3|86250.4|86212.6|50
1634715460000|2021-10-20 07:37:40|86250.3|86225.3|86266.4|86216.4|86266.4|86227.2|86249.9|86216.1|33
1634715470000|2021-10-20 07:37:50|86263.1|86213.1|86246.7|86221.7|86263.1|86225.9|86246.2|86213.1|46
1634715480000|2021-10-20 07:38:00|86246.5|86221.5|86249.6|86224.6|86250|86225|86245.7|86220.7|35
1634715490000|2021-10-20 07:38:10|86250|86225|86249.1|86224.1|86250.4|86225.4|86246.4|86221.4|41
1634715500000|2021-10-20 07:38:20|86248.3|86223.3|86268.9|86218.9|86269.3|86232.3|86248.3|86218.2|50
1634715510000|2021-10-20 07:38:30|86269.3|86219.3|86257.2|86232.2|86269.3|86232.5|86254.9|86219.1|36
1634715520000|2021-10-20 07:38:40|86256.8|86231.8|86259.3|86234.3|86269.9|86234.7|86254.9|86218|37
1634715530000|2021-10-20 07:38:50|86259.2|86234.2|86266.4|86216.4|86270.3|86234.5|86250.8|86215.9|41
1634715540000|2021-10-20 07:39:00|86266.9|86216.9|86274.1|86224.1|86275.7|86225.7|86266.9|86216.9|50
1634715550000|2021-10-20 07:39:10|86274.3|86224.3|86274.7|86224.7|86276.4|86226.4|86271|86221|60
1634715560000|2021-10-20 07:39:20|86274.5|86224.5|86274.9|86224.9|86276.1|86226.1|86274.5|86224.5|39
1634715570000|2021-10-20 07:39:30|86274.5|86224.5|86273.1|86223.1|86276|86226|86270.6|86220.6|42
1634715580000|2021-10-20 07:39:40|86273.2|86223.2|86272.8|86222.8|86273.8|86223.8|86272.1|86222.1|25
1634715590000|2021-10-20 07:39:50|86272.7|86222.7|86267.7|86217.7|86275.1|86225.1|86267.7|86217.7|45
1634715600000|2021-10-20 07:40:00|86267.9|86217.9|86267|86217|86267.9|86217.9|86264.7|86214.7|44
1634715610000|2021-10-20 07:40:10|86267.4|86217.4|86267.5|86217.5|86270.7|86220.7|86266.8|86216.8|50
1634715620000|2021-10-20 07:40:20|86267.7|86217.7|86268.4|86218.4|86269.6|86219.6|86266|86216|51
1634715630000|2021-10-20 07:40:30|86268|86218|86259.4|86209.4|86269.5|86219.5|86258.9|86208.9|52
1634715640000|2021-10-20 07:40:40|86259|86209|86265.4|86215.4|86266.6|86216.6|86259|86209|55
1634715650000|2021-10-20 07:40:50|86265.6|86215.6|86270.4|86220.4|86271.4|86221.4|86265.6|86215.6|52
1634715660000|2021-10-20 07:41:00|86270.6|86220.6|86262.1|86212.1|86270.9|86220.9|86261.8|86211.8|46
1634715670000|2021-10-20 07:41:10|86262|86212|86261.8|86211.8|86262.5|86212.5|86261.6|86211.6|28
1634715680000|2021-10-20 07:41:20|86265.1|86215.1|86260.7|86210.7|86265.1|86215.1|86259.9|86209.9|33
1634715690000|2021-10-20 07:41:30|86261.1|86211.1|86261.4|86211.4|86261.6|86211.6|86260.5|86210.5|30
1634715700000|2021-10-20 07:41:40|86261.5|86211.5|86254|86204|86262.6|86212.6|86253.9|86203.9|47
1634715710000|2021-10-20 07:41:50|86253.2|86203.2|86249|86199|86253.9|86203.9|86249|86199|46
1634715720000|2021-10-20 07:42:00|86248.8|86198.8|86250.8|86200.8|86254.2|86216.8|86241.2|86198.8|39
1634715730000|2021-10-20 07:42:10|86251|86201|86247.6|86197.6|86252.9|86202.9|86246.1|86196.1|40
1634715740000|2021-10-20 07:42:20|86247.5|86197.5|86250.8|86200.8|86251.3|86201.3|86247.5|86197.5|29
1634715750000|2021-10-20 07:42:30|86252|86202|86254|86204|86254.8|86204.8|86250.6|86200.6|29
1634715760000|2021-10-20 07:42:40|86253.6|86203.6|86257.8|86207.8|86258.7|86208.7|86253.6|86203.6|45
1634715770000|2021-10-20 07:42:50|86257.6|86207.6|86261.1|86211.1|86262.2|86212.2|86257.4|86207.4|41
1634715780000|2021-10-20 07:43:00|86261|86211|86259.3|86209.3|86261.7|86211.7|86258.3|86208.3|40
1634715790000|2021-10-20 07:43:10|86258.8|86208.8|86270.6|86220.6|86272.2|86222.2|86258.6|86208.6|52
1634715800000|2021-10-20 07:43:20|86270.5|86220.5|86269.9|86219.9|86271.4|86221.4|86267.7|86217.7|32
1634715810000|2021-10-20 07:43:30|86270.1|86220.1|86277.7|86227.7|86279.9|86229.9|86270.1|86220.1|53
1634715820000|2021-10-20 07:43:40|86277.3|86227.3|86277.9|86227.9|86282.4|86232.4|86277.3|86227.3|45
1634715830000|2021-10-20 07:43:50|86277.8|86227.8|86278.9|86228.9|86279.1|86229.1|86276.6|86226.6|46
1634715840000|2021-10-20 07:44:00|86278.3|86228.3|86276.1|86226.1|86280.9|86230.9|86276.1|86226.1|43
1634715850000|2021-10-20 07:44:10|86276.6|86226.6|86273.8|86223.8|86278.5|86228.5|86273|86223|47
1634715860000|2021-10-20 07:44:20|86273.9|86223.9|86270.7|86220.7|86273.9|86223.9|86269.7|86219.7|36
1634715870000|2021-10-20 07:44:30|86270.8|86220.8|86267.2|86217.2|86270.9|86220.9|86266.3|86216.3|42
1634715880000|2021-10-20 07:44:40|86267.3|86217.3|86271.4|86221.4|86271.8|86221.8|86267.1|86217.1|41
1634715890000|2021-10-20 07:44:50|86271.2|86221.2|86272.2|86222.2|86275|86225|86269.2|86219.2|48
1634715900000|2021-10-20 07:45:00|86272|86222|86255.9|86205.9|86272.7|86222.7|86255.9|86205.9|56
1634715910000|2021-10-20 07:45:10|86255.7|86205.7|86256.2|86206.2|86256.8|86206.8|86254.7|86204.7|44
1634715920000|2021-10-20 07:45:20|86256.3|86206.3|86262.4|86212.4|86264.7|86214.7|86256|86206|57
1634715930000|2021-10-20 07:45:30|86262.7|86212.7|86266.5|86216.5|86267.1|86217.1|86262.1|86212.1|54
1634715940000|2021-10-20 07:45:40|86266.4|86216.4|86263.3|86213.3|86267|86217|86261.8|86211.8|51
1634715950000|2021-10-20 07:45:50|86263|86213|86261.9|86211.9|86263.4|86213.4|86261.5|86211.5|24
1634715960000|2021-10-20 07:46:00|86261.4|86211.4|86257.1|86207.1|86261.7|86211.7|86257.1|86207.1|39
1634715970000|2021-10-20 07:46:10|86255.9|86205.9|86258.2|86208.2|86258.5|86208.5|86255.4|86205.4|34
1634715980000|2021-10-20 07:46:20|86259.8|86209.8|86257.4|86207.4|86261.3|86211.3|86257|86207|39
1634715990000|2021-10-20 07:46:30|86257.3|86207.3|86256|86206|86259.2|86209.2|86255.5|86205.5|32
1634716000000|2021-10-20 07:46:40|86255.9|86205.9|86256.2|86206.2|86260.4|86210.4|86255.9|86205.9|32
1634716010000|2021-10-20 07:46:50|86255.7|86205.7|86256|86206|86256.3|86206.3|86254.8|86204.8|19
1634716020000|2021-10-20 07:47:00|86256.3|86206.3|86260.6|86210.6|86261.3|86211.3|86256.3|86206.3|26
1634716030000|2021-10-20 07:47:10|86260.5|86210.5|86256.2|86206.2|86261.1|86211.1|86256.2|86206.2|32
1634716040000|2021-10-20 07:47:20|86256.3|86206.3|86255.2|86205.2|86257.7|86207.7|86254.9|86204.9|25
1634716050000|2021-10-20 07:47:30|86255.3|86205.3|86253.3|86203.3|86255.7|86205.7|86252.8|86202.8|26
1634716060000|2021-10-20 07:47:40|86253.2|86203.2|86252|86202|86253.7|86203.7|86251.8|86201.8|27
1634716070000|2021-10-20 07:47:50|86252.1|86202.1|86252.4|86202.4|86253.4|86203.4|86250.9|86200.9|35
1634716080000|2021-10-20 07:48:00|86252.9|86202.9|86253.1|86203.1|86253.8|86203.8|86252.4|86202.4|25
1634716090000|2021-10-20 07:48:10|86253.3|86203.3|86248.8|86198.8|86253.3|86203.3|86248.4|86198.4|30
1634716100000|2021-10-20 07:48:20|86248.7|86198.7|86249.9|86199.9|86250.3|86200.3|86245.8|86195.8|45
1634716110000|2021-10-20 07:48:30|86250.1|86200.1|86252|86202|86252.9|86202.9|86249.2|86199.2|31
1634716120000|2021-10-20 07:48:40|86252.5|86202.5|86258.1|86208.1|86258.4|86208.4|86252.5|86202.5|43
1634716130000|2021-10-20 07:48:50|86258|86208|86258.4|86208.4|86264.1|86214.1|86258|86208|45
1634716140000|2021-10-20 07:49:00|86258.8|86208.8|86259|86209|86259.2|86209.2|86256.8|86206.8|44
1634716150000|2021-10-20 07:49:10|86259.1|86209.1|86258|86208|86259.5|86209.5|86257.8|86207.8|25
1634716160000|2021-10-20 07:49:20|86258.3|86208.3|86255.6|86205.6|86260|86210|86254.8|86204.8|30
1634716170000|2021-10-20 07:49:30|86255.1|86205.1|86248.9|86198.9|86255.3|86205.3|86248.2|86198.2|45
1634716180000|2021-10-20 07:49:40|86249.3|86199.3|86250.5|86200.5|86252.7|86202.7|86248.5|86198.5|48
1634716190000|2021-10-20 07:49:50|86250.9|86200.9|86249.3|86199.3|86252.3|86202.3|86249.1|86199.1|20
1634716200000|2021-10-20 07:50:00|86250.5|86200.5|86247.5|86197.5|86250.7|86200.7|86246.1|86196.1|37
1634716210000|2021-10-20 07:50:10|86247.2|86197.2|86248|86198|86248.5|86198.5|86246.8|86196.8|17
1634716220000|2021-10-20 07:50:20|86247.9|86197.9|86244.9|86194.9|86248.3|86198.3|86244.6|86194.6|29
1634716230000|2021-10-20 07:50:30|86245|86195|86244.8|86194.8|86248.1|86198.1|86244.7|86194.7|35
1634716240000|2021-10-20 07:50:40|86244.7|86194.7|86256.7|86206.7|86257.1|86207.1|86244.4|86194.4|31
1634716250000|2021-10-20 07:50:50|86256.8|86206.8|86257.3|86207.3|86261.5|86211.5|86256.5|86206.5|41
1634716260000|2021-10-20 07:51:00|86257.4|86207.4|86257.2|86207.2|86257.9|86207.9|86256|86206|35
1634716270000|2021-10-20 07:51:10|86257.3|86207.3|86253.6|86203.6|86257.3|86207.3|86251.8|86201.8|46
1634716280000|2021-10-20 07:51:20|86253.7|86203.7|86253.8|86203.8|86255.2|86205.2|86253.7|86203.7|33
1634716290000|2021-10-20 07:51:30|86253.9|86203.9|86255.8|86205.8|86255.8|86205.8|86250.7|86200.7|47
1634716300000|2021-10-20 07:51:40|86255.4|86205.4|86253.5|86203.5|86256|86206|86252.5|86202.5|48
1634716310000|2021-10-20 07:51:50|86253.4|86203.4|86236.2|86186.2|86261.9|86214.9|86228.7|86185.7|53
1634716320000|2021-10-20 07:52:00|86235.7|86185.7|86232.9|86182.9|86235.7|86185.7|86232.7|86182.7|49
1634716330000|2021-10-20 07:52:10|86232.8|86182.8|86233.8|86183.8|86233.8|86183.8|86231.8|86181.8|31
1634716340000|2021-10-20 07:52:20|86233|86183|86243.6|86193.6|86243.6|86193.6|86232.3|86182.3|27
1634716350000|2021-10-20 07:52:30|86243.8|86193.8|86240|86190|86243.8|86203.2|86225.1|86187.4|35
1634716360000|2021-10-20 07:52:40|86239.7|86189.7|86240.3|86190.3|86241.6|86191.6|86239.7|86189.7|30
1634716370000|2021-10-20 07:52:50|86240.2|86190.2|86241|86191|86241.5|86191.5|86240.1|86190.1|18
1634716380000|2021-10-20 07:53:00|86241.7|86191.7|86240.9|86190.9|86242.5|86192.5|86240.6|86190.6|24
1634716390000|2021-10-20 07:53:10|86240.7|86190.7|86241|86191|86241.8|86191.8|86240.2|86190.2|13
1634716400000|2021-10-20 07:53:20|86240.7|86190.7|86241.6|86191.6|86243.3|86205.4|86228.8|86190.2|43
1634716410000|2021-10-20 07:53:30|86241.3|86191.3|86245|86195|86246.7|86196.7|86241.2|86191.2|34
1634716420000|2021-10-20 07:53:40|86245.1|86195.1|86248.2|86198.2|86248.2|86198.2|86244.8|86194.8|25
1634716430000|2021-10-20 07:53:50|86250|86200|86253.3|86203.3|86255.5|86214.9|86238.4|86200|47
1634716440000|2021-10-20 07:54:00|86253.6|86203.6|86253.6|86203.6|86254|86204|86253.3|86203.3|34
1634716450000|2021-10-20 07:54:10|86253.5|86203.5|86247|86197|86253.5|86203.5|86246|86196|42
1634716460000|2021-10-20 07:54:20|86246.5|86196.5|86237.9|86187.9|86246.6|86196.6|86237.9|86187.9|43
1634716470000|2021-10-20 07:54:30|86237.5|86187.5|86234.9|86184.9|86237.5|86187.5|86234.2|86184.2|45
1634716480000|2021-10-20 07:54:40|86235|86185|86233.3|86183.3|86237.3|86187.3|86233.2|86183.2|44
1634716490000|2021-10-20 07:54:50|86232.1|86182.1|86230.6|86180.6|86235.8|86185.8|86230.1|86180.1|40
1634716500000|2021-10-20 07:55:00|86232.4|86182.4|86228.7|86178.7|86233.5|86183.5|86228|86178|45
1634716510000|2021-10-20 07:55:10|86228.8|86178.8|86220.9|86170.9|86228.8|86178.8|86217.8|86167.8|46
1634716520000|2021-10-20 07:55:20|86221|86171|86218.1|86168.1|86225.4|86175.4|86217.7|86167.7|55
1634716530000|2021-10-20 07:55:30|86218.5|86168.5|86220.9|86170.9|86221.4|86182.7|86207.4|86167.7|40
1634716540000|2021-10-20 07:55:40|86221.3|86171.3|86224|86174|86224.4|86174.4|86219|86169|43
1634716550000|2021-10-20 07:55:50|86223.6|86173.6|86236.4|86186.4|86237|86190.1|86213.9|86173.5|57
1634716560000|2021-10-20 07:56:00|86236.3|86186.3|86239.4|86189.4|86239.9|86189.9|86234.4|86184.4|51
1634716570000|2021-10-20 07:56:10|86239.9|86189.9|86235.8|86185.8|86240.3|86197.6|86221.7|86182|58
1634716580000|2021-10-20 07:56:20|86236|86186|86257.9|86207.9|86258.8|86208.8|86223.9|86185.7|50
1634716590000|2021-10-20 07:56:30|86257.8|86207.8|86249.5|86199.5|86257.8|86207.8|86249.4|86199.4|55
1634716600000|2021-10-20 07:56:40|86249.9|86199.9|86221.7|86196.7|86250.8|86200.8|86221.7|86182|57
1634716610000|2021-10-20 07:56:50|86222|86197|86234.9|86184.9|86237.1|86198.4|86222|86184.4|45
1634716620000|2021-10-20 07:57:00|86234.5|86184.5|86237.5|86187.5|86237.5|86187.5|86233.7|86183.7|43
1634716630000|2021-10-20 07:57:10|86237.1|86187.1|86235.9|86185.9|86237.9|86187.9|86235.4|86185.4|36
1634716640000|2021-10-20 07:57:20|86235.7|86185.7|86235.7|86185.7|86236.7|86199.7|86219.5|86182.2|55
1634716650000|2021-10-20 07:57:30|86235.9|86185.9|86234|86184|86244.4|86206.9|86223.6|86183.9|54
1634716660000|2021-10-20 07:57:40|86234.2|86184.2|86232.6|86182.6|86235.1|86185.1|86230.7|86180.7|44
1634716670000|2021-10-20 07:57:50|86232.2|86182.2|86231.5|86181.5|86232.2|86182.2|86230.5|86180.5|36
1634716680000|2021-10-20 07:58:00|86231.6|86181.6|86221.2|86196.2|86231.6|86197|86219.1|86180.4|36
1634716690000|2021-10-20 07:58:10|86221.8|86196.8|86251.3|86201.3|86251.3|86201.8|86221.8|86187.8|38
1634716700000|2021-10-20 07:58:20|86254|86204|86257.7|86207.7|86259.7|86209.7|86254|86204|50
1634716710000|2021-10-20 07:58:30|86257.3|86207.3|86255.2|86205.2|86262.9|86212.9|86254.2|86204.2|58
1634716720000|2021-10-20 07:58:40|86255.6|86205.6|86257.5|86207.5|86257.5|86207.5|86254.1|86204.1|47
1634716730000|2021-10-20 07:58:50|86257.4|86207.4|86252|86202|86258.9|86208.9|86251.4|86201.4|49
1634716740000|2021-10-20 07:59:00|86252.7|86202.7|86243.6|86193.6|86252.7|86202.7|86243.6|86193.6|56
1634716750000|2021-10-20 07:59:10|86244.1|86194.1|86248.2|86198.2|86248.2|86198.2|86242.9|86192.9|34
1634716760000|2021-10-20 07:59:20|86247.7|86197.7|86242.3|86192.3|86249.5|86199.5|86240.5|86190.5|55
1634716770000|2021-10-20 07:59:30|86242.6|86192.6|86242.5|86192.5|86244.1|86194.1|86240.6|86190.6|42
1634716780000|2021-10-20 07:59:40|86243|86193|86241.3|86191.3|86243|86193|86239.5|86189.5|51
1634716790000|2021-10-20 07:59:50|86241|86191|86244.2|86194.2|86245.4|86195.4|86241|86191|30
1634716800000|2021-10-20 08:00:00|86242.2|86192.2|86243.2|86193.2|86244.3|86194.3|86241.4|86191.4|34
1634716810000|2021-10-20 08:00:10|86243|86193|86239.6|86189.6|86248.7|86204.4|86227.1|86189|51
1634716820000|2021-10-20 08:00:20|86240.5|86190.5|86223.2|86173.2|86240.5|86201.3|86210.2|86173.2|63
1634716830000|2021-10-20 08:00:30|86224.9|86174.9|86223.1|86173.1|86226.1|86176.1|86220.6|86170.6|60
1634716840000|2021-10-20 08:00:40|86223|86173|86223|86173|86223.8|86173.8|86220.7|86170.7|36
1634716850000|2021-10-20 08:00:50|86222.8|86172.8|86222.5|86172.5|86226|86176|86222|86172|32
1634716860000|2021-10-20 08:01:00|86222.3|86172.3|86209.6|86184.6|86225|86185.6|86209.6|86170.8|43
1634716870000|2021-10-20 08:01:10|86209.8|86184.8|86226.2|86176.2|86226.5|86186.3|86208.4|86172.2|38
1634716880000|2021-10-20 08:01:20|86226.4|86176.4|86231.5|86181.5|86232.4|86182.4|86225.8|86175.8|50
1634716890000|2021-10-20 08:01:30|86231.8|86181.8|86218.6|86193.6|86233.2|86194|86218|86179.4|35
1634716900000|2021-10-20 08:01:40|86218|86193|86217.6|86192.6|86219.9|86194.9|86217.4|86192.4|41
1634716910000|2021-10-20 08:01:50|86216.9|86191.9|86222.7|86197.7|86232.7|86197.7|86216.3|86181.8|38
1634716920000|2021-10-20 08:02:00|86222.6|86197.6|86218.5|86193.5|86222.9|86197.9|86217.9|86192.9|36
1634716930000|2021-10-20 08:02:10|86219|86194|86214.7|86189.7|86219.1|86194.1|86213.7|86188.7|46
1634716940000|2021-10-20 08:02:20|86214.8|86189.8|86222.4|86172.4|86226.5|86189.8|86210.1|86171.7|39
1634716950000|2021-10-20 08:02:30|86222.7|86172.7|86212.1|86187.1|86225.9|86187.5|86211.6|86171.2|43
1634716960000|2021-10-20 08:02:40|86211.8|86186.8|86214.4|86189.4|86230.2|86193.8|86211.8|86176.8|49
1634716970000|2021-10-20 08:02:50|86213.7|86188.7|86220.6|86170.6|86225.9|86188.7|86209.2|86170.1|56
1634716980000|2021-10-20 08:03:00|86220.2|86170.2|86221.4|86171.4|86223|86173|86220.2|86170.2|39
1634716990000|2021-10-20 08:03:10|86221.2|86171.2|86220.9|86170.9|86224.6|86174.6|86220.6|86170.6|43
1634717000000|2021-10-20 08:03:20|86221.6|86171.6|86215.1|86165.1|86222.5|86184|86204|86165.1|37
1634717010000|2021-10-20 08:03:30|86216.4|86166.4|86215.7|86165.7|86216.8|86166.8|86215.1|86165.1|17
1634717020000|2021-10-20 08:03:40|86220.4|86170.4|86220.8|86170.8|86224.5|86174.5|86219|86169|52
1634717030000|2021-10-20 08:03:50|86221.1|86171.1|86224.2|86174.2|86224.8|86174.8|86220|86170|42
1634717040000|2021-10-20 08:04:00|86224.3|86174.3|86220.6|86170.6|86225|86175|86219.8|86169.8|32
1634717050000|2021-10-20 08:04:10|86208.9|86183.9|86218.6|86168.6|86221.8|86183.9|86207.9|86168.3|45
1634717060000|2021-10-20 08:04:20|86218.3|86168.3|86220.3|86170.3|86221.1|86171.1|86217.1|86167.1|33
1634717070000|2021-10-20 08:04:30|86220.2|86170.2|86223.4|86173.4|86223.9|86173.9|86220|86170|28
1634717080000|2021-10-20 08:04:40|86220.6|86170.6|86219|86169|86222|86172|86217.5|86167.5|40
1634717090000|2021-10-20 08:04:50|86218.9|86168.9|86230.4|86180.4|86232.1|86182.1|86218.8|86168.8|57
1634717100000|2021-10-20 08:05:00|86231.3|86181.3|86242.9|86192.9|86244.3|86194.3|86231.3|86181.3|54
1634717110000|2021-10-20 08:05:10|86243|86193|86245.9|86195.9|86248.1|86198.1|86243|86193|42
1634717120000|2021-10-20 08:05:20|86246.9|86196.9|86241.4|86191.4|86248|86198|86240.7|86190.7|45
1634717130000|2021-10-20 08:05:30|86242|86192|86241|86191|86243.1|86193.1|86237.7|86187.7|33
1634717140000|2021-10-20 08:05:40|86241.2|86191.2|86234.7|86184.7|86241.2|86191.2|86232.7|86182.7|45
1634717150000|2021-10-20 08:05:50|86234.5|86184.5|86234.8|86184.8|86235.5|86185.5|86232.9|86182.9|40
1634717160000|2021-10-20 08:06:00|86235|86185|86232.8|86182.8|86235.5|86185.5|86232.3|86182.3|35
1634717170000|2021-10-20 08:06:10|86232.7|86182.7|86233.6|86183.6|86233.9|86183.9|86232.4|86182.4|23
1634717180000|2021-10-20 08:06:20|86233.4|86183.4|86242.3|86192.3|86242.5|86192.5|86232.4|86182.4|39
1634717190000|2021-10-20 08:06:30|86242.2|86192.2|86242.7|86192.7|86243.6|86193.6|86240.9|86190.9|37
1634717200000|2021-10-20 08:06:40|86242.6|86192.6|86242.4|86192.4|86243.1|86193.1|86241.8|86191.8|22
1634717210000|2021-10-20 08:06:50|86242.5|86192.5|86243.7|86193.7|86244.3|86194.3|86242|86192|31
1634717220000|2021-10-20 08:07:00|86243.8|86193.8|86253.6|86203.6|86253.6|86203.6|86241.2|86191.2|35
1634717230000|2021-10-20 08:07:10|86252.5|86202.5|86251.2|86201.2|86254.5|86204.5|86250.9|86200.9|47
1634717240000|2021-10-20 08:07:20|86251.3|86201.3|86252.4|86202.4|86253.3|86203.3|86251.1|86201.1|41
1634717250000|2021-10-20 08:07:30|86252.2|86202.2|86253.1|86203.1|86253.1|86203.1|86250.8|86200.8|37
1634717260000|2021-10-20 08:07:40|86253.2|86203.2|86251.5|86201.5|86253.2|86203.2|86249.1|86199.1|43
1634717270000|2021-10-20 08:07:50|86251.6|86201.6|86251.2|86201.2|86252.2|86202.2|86250.6|86200.6|26
1634717280000|2021-10-20 08:08:00|86251.7|86201.7|86240.4|86190.4|86251.7|86201.7|86239.4|86189.4|63
1634717290000|2021-10-20 08:08:10|86240.2|86190.2|86237.7|86187.7|86240.3|86190.3|86237|86187|32
1634717300000|2021-10-20 08:08:20|86237.6|86187.6|86234.1|86184.1|86237.6|86187.6|86232.4|86182.4|44
1634717310000|2021-10-20 08:08:30|86234|86184|86232.5|86182.5|86234.3|86184.3|86232.5|86182.5|22
1634717320000|2021-10-20 08:08:40|86232.2|86182.2|86232.2|86182.2|86232.4|86182.4|86230.7|86180.7|36
1634717330000|2021-10-20 08:08:50|86232.6|86182.6|86228.9|86178.9|86232.7|86182.7|86228.9|86178.9|40
1634717340000|2021-10-20 08:09:00|86229|86179|86235.3|86185.3|86236.2|86186.2|86229|86179|50
1634717350000|2021-10-20 08:09:10|86236|86186|86235.8|86185.8|86238|86188|86234.5|86184.5|39
1634717360000|2021-10-20 08:09:20|86236.2|86186.2|86238.3|86188.3|86238.3|86188.3|86235.3|86185.3|25
1634717370000|2021-10-20 08:09:30|86238.2|86188.2|86236.6|86186.6|86238.2|86188.2|86236.4|86186.4|26
1634717380000|2021-10-20 08:09:40|86236.2|86186.2|86235.9|86185.9|86236.8|86186.8|86234.6|86184.6|34
1634717390000|2021-10-20 08:09:50|86236.2|86186.2|86237.5|86187.5|86237.8|86187.8|86235.9|86185.9|33
1634717400000|2021-10-20 08:10:00|86237.3|86187.3|86242.8|86192.8|86244|86194|86237|86187|31
1634717410000|2021-10-20 08:10:10|86242.6|86192.6|86242|86192|86243.9|86193.9|86241.9|86191.9|24
1634717420000|2021-10-20 08:10:20|86242.1|86192.1|86239|86189|86242.1|86201.5|86224.9|86186.5|35
1634717430000|2021-10-20 08:10:30|86239.6|86189.6|86237.1|86187.1|86239.7|86189.7|86237.1|86187.1|39
1634717440000|2021-10-20 08:10:40|86236.9|86186.9|86234.5|86184.5|86237|86197.5|86221.7|86183.9|31
1634717450000|2021-10-20 08:10:50|86235.9|86185.9|86236.7|86186.7|86237|86187|86235.9|86185.9|35
1634717460000|2021-10-20 08:11:00|86236.2|86186.2|86235.2|86185.2|86237.1|86187.1|86235.2|86185.2|25
1634717470000|2021-10-20 08:11:10|86235|86185|86226.9|86201.9|86239.4|86201.9|86225.5|86184.8|23
1634717480000|2021-10-20 08:11:20|86227.4|86202.4|86238.7|86188.7|86240|86202.4|86226.8|86188.7|29
1634717490000|2021-10-20 08:11:30|86239.2|86189.2|86235.7|86185.7|86240.2|86199|86223.6|86185.1|41
1634717500000|2021-10-20 08:11:40|86235.4|86185.4|86232.8|86182.8|86235.8|86185.8|86232.5|86182.5|37
1634717510000|2021-10-20 08:11:50|86232.5|86182.5|86236.8|86186.8|86237.5|86187.5|86232.1|86182.1|45
1634717520000|2021-10-20 08:12:00|86236.6|86186.6|86250.4|86200.4|86251.5|86211|86232.3|86186.6|45
1634717530000|2021-10-20 08:12:10|86250.5|86200.5|86251.2|86201.2|86251.6|86201.6|86248.5|86198.5|44
1634717540000|2021-10-20 08:12:20|86251.3|86201.3|86245|86195|86252.9|86202.9|86244.9|86194.9|53
1634717550000|2021-10-20 08:12:30|86244.6|86194.6|86247.9|86197.9|86248|86198|86244|86194|44
1634717560000|2021-10-20 08:12:40|86248|86198|86243.8|86193.8|86249|86199|86243.7|86193.7|43
1634717570000|2021-10-20 08:12:50|86243.3|86193.3|86235.6|86185.6|86244|86200.6|86225.4|86184.8|60
1634717580000|2021-10-20 08:13:00|86235.4|86185.4|86235|86185|86235.6|86185.6|86233.4|86183.4|37
1634717590000|2021-10-20 08:13:10|86235.1|86185.1|86246.9|86196.9|86246.9|86196.9|86234.4|86184.4|47
1634717600000|2021-10-20 08:13:20|86246.7|86196.7|86245.8|86195.8|86248.4|86198.4|86243.6|86193.6|46
1634717610000|2021-10-20 08:13:30|86245.6|86195.6|86240.9|86190.9|86246.2|86196.2|86238.8|86188.8|40
1634717620000|2021-10-20 08:13:40|86241.7|86191.7|86246.1|86196.1|86247.8|86197.8|86241.1|86191.1|45
1634717630000|2021-10-20 08:13:50|86245.9|86195.9|86250.5|86200.5|86250.7|86200.7|86245.9|86195.9|36
1634717640000|2021-10-20 08:14:00|86250.7|86200.7|86235.7|86210.7|86250.7|86211.6|86233.9|86197.7|43
1634717650000|2021-10-20 08:14:10|86235.6|86210.6|86235.6|86210.6|86235.6|86210.6|86234.1|86209.1|35
1634717660000|2021-10-20 08:14:20|86235.9|86210.9|86234.8|86209.8|86236|86211|86234.4|86209.4|39
1634717670000|2021-10-20 08:14:30|86235.1|86210.1|86238.1|86213.1|86238.7|86213.7|86235.1|86210.1|45
1634717680000|2021-10-20 08:14:40|86238.4|86213.4|86237.7|86187.7|86247.2|86214.2|86236.5|86187.4|56
1634717690000|2021-10-20 08:14:50|86237.6|86187.6|86240.9|86190.9|86240.9|86190.9|86236.4|86186.4|48
1634717700000|2021-10-20 08:15:00|86240.3|86190.3|86238.6|86188.6|86241|86191|86237.6|86187.6|48
1634717710000|2021-10-20 08:15:10|86237.2|86187.2|86231.9|86181.9|86237.5|86187.5|86231|86181|44
1634717720000|2021-10-20 08:15:20|86231.4|86181.4|86224.5|86174.5|86232.5|86192.4|86215.5|86174.5|43
1634717730000|2021-10-20 08:15:30|86224.4|86174.4|86227.9|86177.9|86228.6|86178.6|86223.6|86173.6|30
1634717740000|2021-10-20 08:15:40|86228.1|86178.1|86233|86183|86234.4|86184.4|86228.1|86178.1|44
1634717750000|2021-10-20 08:15:50|86233.9|86183.9|86237.3|86187.3|86238.2|86188.2|86233.1|86183.1|39
1634717760000|2021-10-20 08:16:00|86237.4|86187.4|86244.6|86194.6|86244.6|86204.5|86229.5|86187.3|42
1634717770000|2021-10-20 08:16:10|86244.9|86194.9|86241.7|86191.7|86244.9|86194.9|86241.4|86191.4|27
1634717780000|2021-10-20 08:16:20|86241.8|86191.8|86243.8|86193.8|86243.8|86193.8|86241.4|86191.4|19
1634717790000|2021-10-20 08:16:30|86243.9|86193.9|86243.4|86193.4|86243.9|86193.9|86241.6|86191.6|28
1634717800000|2021-10-20 08:16:40|86243.7|86193.7|86243.1|86193.1|86243.8|86193.8|86242.1|86192.1|30
1634717810000|2021-10-20 08:16:50|86243.2|86193.2|86253.6|86203.6|86254.4|86204.4|86242.6|86192.6|42
1634717820000|2021-10-20 08:17:00|86253.7|86203.7|86254.7|86204.7|86256.5|86206.5|86252.9|86202.9|51
1634717830000|2021-10-20 08:17:10|86254.9|86204.9|86258.9|86208.9|86259.5|86209.5|86254.8|86204.8|48
1634717840000|2021-10-20 08:17:20|86259.3|86209.3|86258.4|86208.4|86259.4|86209.4|86257.8|86207.8|29
1634717850000|2021-10-20 08:17:30|86258.3|86208.3|86264.5|86214.5|86265.9|86225.6|86250.5|86208.3|46
1634717860000|2021-10-20 08:17:40|86264.8|86214.8|86261.6|86211.6|86265|86215|86261.6|86211.6|43
1634717870000|2021-10-20 08:17:50|86260.8|86210.8|86263.3|86213.3|86265.4|86215.4|86260.7|86210.7|49
1634717880000|2021-10-20 08:18:00|86263.4|86213.4|86272.2|86222.2|86272.6|86222.6|86263.4|86213.4|41
1634717890000|2021-10-20 08:18:10|86273.2|86223.2|86278.5|86228.5|86280.1|86230.1|86272.1|86222.1|48
1634717900000|2021-10-20 08:18:20|86278.4|86228.4|86280.1|86230.1|86280.7|86230.7|86277|86227|36
1634717910000|2021-10-20 08:18:30|86279.8|86229.8|86291.8|86241.8|86292.9|86242.9|86279.8|86229.8|59
1634717920000|2021-10-20 08:18:40|86292.4|86242.4|86292.4|86242.4|86297.2|86255.8|86280.8|86242|51
1634717930000|2021-10-20 08:18:50|86291.7|86241.7|86295.5|86245.5|86295.6|86245.6|86291.3|86241.3|46
1634717940000|2021-10-20 08:19:00|86295.2|86245.2|86289.3|86239.3|86295.2|86245.2|86287.9|86237.9|46
1634717950000|2021-10-20 08:19:10|86289.1|86239.1|86288|86238|86290.2|86240.2|86287.9|86237.9|34
1634717960000|2021-10-20 08:19:20|86288.1|86238.1|86288.6|86238.6|86288.8|86238.8|86287.9|86237.9|26
1634717970000|2021-10-20 08:19:30|86288.5|86238.5|86284.7|86234.7|86288.5|86248|86271.8|86234.5|30
1634717980000|2021-10-20 08:19:40|86285.1|86235.1|86280.5|86230.5|86285.5|86235.5|86279.4|86229.4|37
1634717990000|2021-10-20 08:19:50|86280.6|86230.6|86279.4|86229.4|86281|86241.1|86263.8|86227.4|39
1634718000000|2021-10-20 08:20:00|86279.1|86229.1|86276.4|86226.4|86279.1|86229.1|86275.9|86225.9|35
1634718010000|2021-10-20 08:20:10|86276.2|86226.2|86276.4|86226.4|86277.3|86237.9|86259.8|86226.2|34
1634718020000|2021-10-20 08:20:20|86276.7|86226.7|86276.1|86226.1|86276.9|86226.9|86274.3|86224.3|32
1634718030000|2021-10-20 08:20:30|86276.5|86226.5|86263.1|86238.1|86277.5|86238.2|86262.6|86225.6|34
1634718040000|2021-10-20 08:20:40|86263|86238|86263.8|86238.8|86278.4|86239.7|86262.8|86226|35
1634718050000|2021-10-20 08:20:50|86263.9|86238.9|86262.3|86237.3|86264.3|86239.3|86260.6|86235.6|41
1634718060000|2021-10-20 08:21:00|86262.1|86237.1|86261.4|86236.4|86274.3|86240.8|86260|86223.3|38
1634718070000|2021-10-20 08:21:10|86261.1|86236.1|86262|86237|86262.1|86237.1|86260.9|86235.9|24
1634718080000|2021-10-20 08:21:20|86261.6|86236.6|86260.1|86235.1|86261.8|86236.8|86259.3|86234.3|25
1634718090000|2021-10-20 08:21:30|86259.8|86234.8|86261.6|86236.6|86262.4|86237.4|86256.8|86231.8|40
1634718100000|2021-10-20 08:21:40|86260.3|86235.3|86259.4|86234.4|86261.1|86236.1|86259.4|86234.4|22
1634718110000|2021-10-20 08:21:50|86259.5|86234.5|86270.6|86220.6|86271.1|86234.5|86255.8|86218.6|46
1634718120000|2021-10-20 08:22:00|86270.9|86220.9|86265|86215|86271.8|86229.4|86253.4|86214.8|44
1634718130000|2021-10-20 08:22:10|86265.1|86215.1|86261.9|86211.9|86265.5|86215.5|86261|86211|29
1634718140000|2021-10-20 08:22:20|86261.3|86211.3|86265|86215|86265.2|86215.2|86260.9|86210.9|42
1634718150000|2021-10-20 08:22:30|86265.1|86215.1|86252.8|86227.8|86265.8|86227.9|86252.5|86215|27
1634718160000|2021-10-20 08:22:40|86252.7|86227.7|86252.4|86227.4|86253|86228|86252|86227|16
1634718170000|2021-10-20 08:22:50|86251.9|86226.9|86251.8|86226.8|86265|86227.5|86251.3|86214.5|28
1634718180000|2021-10-20 08:23:00|86251|86226|86261.6|86211.6|86263.5|86226.2|86250.2|86211.6|27
1634718190000|2021-10-20 08:23:10|86261.9|86211.9|86257.1|86207.1|86262.1|86224|86245.3|86206.7|39
1634718200000|2021-10-20 08:23:20|86256.4|86206.4|86253.1|86203.1|86256.4|86206.4|86250.7|86200.7|42
1634718210000|2021-10-20 08:23:30|86252.8|86202.8|86252.9|86202.9|86253.5|86203.5|86251.9|86201.9|38
1634718220000|2021-10-20 08:23:40|86253.1|86203.1|86240.5|86215.5|86253.6|86215.9|86236.2|86200.1|30
1634718230000|2021-10-20 08:23:50|86240.7|86215.7|86250.1|86200.1|86253.2|86215.7|86240.7|86200.1|30
1634718240000|2021-10-20 08:24:00|86250.3|86200.3|86248.7|86198.7|86250.4|86200.4|86248.1|86198.1|45
1634718250000|2021-10-20 08:24:10|86248.6|86198.6|86238.5|86213.5|86251.9|86213.5|86238.5|86197.9|29
1634718260000|2021-10-20 08:24:20|86239.5|86214.5|86252|86202|86254.2|86216.5|86239.5|86198.8|50
1634718270000|2021-10-20 08:24:30|86252.2|86202.2|86249.6|86199.6|86253|86215|86237.4|86199.4|43
1634718280000|2021-10-20 08:24:40|86249.9|86199.9|86237.1|86212.1|86250.1|86212.3|86235.1|86196.7|43
1634718290000|2021-10-20 08:24:50|86237|86212|86236.7|86211.7|86250.9|86214.4|86235.5|86199.1|41
1634718300000|2021-10-20 08:25:00|86236.8|86211.8|86249.1|86199.1|86249.6|86212.2|86235.8|86197|36
1634718310000|2021-10-20 08:25:10|86249.2|86199.2|86248.9|86198.9|86249.9|86199.9|86248.1|86198.1|35
1634718320000|2021-10-20 08:25:20|86249|86199|86250.2|86200.2|86252.9|86202.9|86248.8|86198.8|39
1634718330000|2021-10-20 08:25:30|86250.4|86200.4|86249.7|86199.7|86250.6|86200.6|86248.5|86198.5|33
1634718340000|2021-10-20 08:25:40|86249.6|86199.6|86249.8|86199.8|86251.5|86201.5|86249.3|86199.3|36
1634718350000|2021-10-20 08:25:50|86249.4|86199.4|86249.7|86199.7|86249.9|86211|86235.4|86197.5|33
1634718360000|2021-10-20 08:26:00|86249.9|86199.9|86249.4|86199.4|86253.4|86203.4|86248.8|86198.8|37
1634718370000|2021-10-20 08:26:10|86249.2|86199.2|86249.9|86199.9|86250.8|86200.8|86248.8|86198.8|42
1634718380000|2021-10-20 08:26:20|86250.1|86200.1|86249.9|86199.9|86250.2|86200.2|86249.3|86199.3|23
1634718390000|2021-10-20 08:26:30|86249|86199|86234.8|86209.8|86249.6|86210.1|86234.1|86196.2|45
1634718400000|2021-10-20 08:26:40|86234.9|86209.9|86249.5|86199.5|86250.1|86212.8|86234.9|86199.2|33
1634718410000|2021-10-20 08:26:50|86249.6|86199.6|86228.3|86203.3|86249.8|86210.9|86225.1|86190.7|48
1634718420000|2021-10-20 08:27:00|86228.6|86203.6|86221.8|86196.8|86229.3|86204.3|86220.2|86195.2|30
1634718430000|2021-10-20 08:27:10|86220.6|86195.6|86234.9|86184.9|86236.4|86196.6|86219.8|86182.3|55
1634718440000|2021-10-20 08:27:20|86234.5|86184.5|86229.5|86179.5|86235|86185|86229.5|86179.5|43
1634718450000|2021-10-20 08:27:30|86229.7|86179.7|86226.4|86176.4|86230|86180|86225.9|86175.9|33
1634718460000|2021-10-20 08:27:40|86226.5|86176.5|86225.8|86175.8|86227.1|86177.1|86225.4|86175.4|29
1634718470000|2021-10-20 08:27:50|86225.9|86175.9|86225|86175|86226.1|86176.1|86224.6|86174.6|21
1634718480000|2021-10-20 08:28:00|86224.9|86174.9|86220.5|86170.5|86224.9|86174.9|86219.4|86169.4|37
1634718490000|2021-10-20 08:28:10|86221|86171|86218.9|86168.9|86221|86183.6|86207.2|86168.9|32
1634718500000|2021-10-20 08:28:20|86218.2|86168.2|86202|86177|86219.3|86181.9|86201.5|86166.3|36
1634718510000|2021-10-20 08:28:30|86202.6|86177.6|86218.9|86168.9|86220.4|86181.6|86200.7|86164.1|41
1634718520000|2021-10-20 08:28:40|86220|86170|86208.5|86183.5|86220|86183.8|86206.2|86168.6|26
1634718530000|2021-10-20 08:28:50|86208.6|86183.6|86219.6|86169.6|86219.7|86183.6|86202.3|86165.4|39
1634718540000|2021-10-20 08:29:00|86218.8|86168.8|86220.3|86170.3|86220.3|86170.3|86218.8|86168.8|33
1634718550000|2021-10-20 08:29:10|86220.4|86170.4|86220.1|86170.1|86222.5|86172.5|86217.3|86167.3|34
1634718560000|2021-10-20 08:29:20|86208|86183|86208.4|86183.4|86209.8|86184.8|86206.8|86181.8|41
1634718570000|2021-10-20 08:29:30|86209.7|86184.7|86202.7|86177.7|86217.9|86184.9|86202.6|86166.7|44
1634718580000|2021-10-20 08:29:40|86203.1|86178.1|86211.3|86161.3|86216.1|86178.1|86201.1|86161.3|47
1634718590000|2021-10-20 08:29:50|86212.2|86162.2|86211.8|86161.8|86213.4|86163.4|86210.4|86160.4|37
1634718600000|2021-10-20 08:30:00|86212.1|86162.1|86211.6|86161.6|86212.5|86162.5|86209.1|86159.1|38
1634718610000|2021-10-20 08:30:10|86212.1|86162.1|86210.1|86160.1|86212.9|86162.9|86208.5|86158.5|40
1634718620000|2021-10-20 08:30:20|86210.2|86160.2|86214.4|86164.4|86216.2|86177.3|86202|86160.2|43
1634718630000|2021-10-20 08:30:30|86213.6|86163.6|86208|86158|86213.8|86171|86195.3|86157.2|37
1634718640000|2021-10-20 08:30:40|86207.8|86157.8|86198.1|86173.1|86210.4|86174.9|86198.1|86157.8|45
1634718650000|2021-10-20 08:30:50|86198.2|86173.2|86201.8|86176.8|86202.4|86177.4|86197.7|86172.7|33
1634718660000|2021-10-20 08:31:00|86201.6|86176.6|86203.3|86178.3|86203.5|86178.5|86201.6|86176.6|31
1634718670000|2021-10-20 08:31:10|86202.8|86177.8|86197.5|86172.5|86211.6|86178.5|86196.5|86159.1|38
1634718680000|2021-10-20 08:31:20|86198.9|86173.9|86196.6|86171.6|86199.2|86174.2|86195.1|86170.1|35
1634718690000|2021-10-20 08:31:30|86197.3|86172.3|86199.1|86174.1|86199.1|86174.1|86196.5|86171.5|32
1634718700000|2021-10-20 08:31:40|86199.3|86174.3|86199|86174|86200.6|86175.6|86198.7|86173.7|21
1634718710000|2021-10-20 08:31:50|86199.2|86174.2|86217.1|86167.1|86217.7|86178.7|86199.2|86166|42
1634718720000|2021-10-20 08:32:00|86217|86167|86218.4|86168.4|86221.8|86183.2|86208.2|86166.9|43
1634718730000|2021-10-20 08:32:10|86218.8|86168.8|86214.2|86164.2|86218.8|86177.2|86201.8|86163.2|37
1634718740000|2021-10-20 08:32:20|86214|86164|86200.5|86175.5|86214|86175.6|86200|86161.9|35
1634718750000|2021-10-20 08:32:30|86200.4|86175.4|86199.7|86174.7|86200.5|86175.5|86199.4|86174.4|24
1634718760000|2021-10-20 08:32:40|86199.6|86174.6|86204.2|86154.2|86209.7|86177.1|86195.6|86154.2|49
1634718770000|2021-10-20 08:32:50|86204.1|86154.1|86196.2|86171.2|86209.7|86174|86192.3|86154|48
1634718780000|2021-10-20 08:33:00|86196|86171|86199.8|86174.8|86209.5|86176.9|86195.7|86159.5|42
1634718790000|2021-10-20 08:33:10|86200.1|86175.1|86215.6|86165.6|86215.6|86176.4|86198.5|86163.6|30
1634718800000|2021-10-20 08:33:20|86215.2|86165.2|86217.7|86167.7|86217.9|86180.7|86203.6|86165.2|33
1634718810000|2021-10-20 08:33:30|86217|86167|86207.1|86182.1|86219.9|86183.6|86206.1|86165.7|44
1634718820000|2021-10-20 08:33:40|86206.4|86181.4|86207.8|86182.8|86210.9|86185.9|86206.4|86181.4|40
1634718830000|2021-10-20 08:33:50|86207.9|86182.9|86209.6|86184.6|86209.6|86184.6|86206|86181|48
1634718840000|2021-10-20 08:34:00|86208.8|86183.8|86208.2|86183.2|86209.1|86184.1|86206.9|86181.9|44
1634718850000|2021-10-20 08:34:10|86208.3|86183.3|86203.7|86178.7|86208.3|86183.3|86203.7|86178.7|31
1634718860000|2021-10-20 08:34:20|86204.3|86179.3|86204.7|86179.7|86205|86180|86203.1|86178.1|45
1634718870000|2021-10-20 08:34:30|86204.4|86179.4|86202.5|86177.5|86205|86180|86200.5|86175.5|31
1634718880000|2021-10-20 08:34:40|86201.5|86176.5|86201.5|86176.5|86203.5|86178.5|86199.4|86174.4|23
1634718890000|2021-10-20 08:34:50|86201.1|86176.1|86216.3|86166.3|86217.2|86176.8|86200.9|86164.5|28
1634718900000|2021-10-20 08:35:00|86217|86167|86200.2|86175.2|86217|86175.7|86198.6|86162.9|39
1634718910000|2021-10-20 08:35:10|86200.5|86175.5|86216|86166|86217|86179.5|86199.4|86165.7|46
1634718920000|2021-10-20 08:35:20|86216.3|86166.3|86225.8|86175.8|86227.6|86185.7|86210.7|86164|42
1634718930000|2021-10-20 08:35:30|86224.8|86174.8|86210|86185|86224.8|86188.1|86209.2|86172.9|39
1634718940000|2021-10-20 08:35:40|86209.8|86184.8|86206.7|86181.7|86210.1|86185.1|86205.2|86180.2|41
1634718950000|2021-10-20 08:35:50|86206.8|86181.8|86206.7|86181.7|86207.9|86182.9|86206.1|86181.1|39
1634718960000|2021-10-20 08:36:00|86206.3|86181.3|86209.7|86184.7|86222.2|86185.5|86205.7|86171.6|39
1634718970000|2021-10-20 08:36:10|86210.1|86185.1|86212.9|86187.9|86226|86187.9|86209.3|86172.2|39
1634718980000|2021-10-20 08:36:20|86214.6|86189.6|86229.5|86179.5|86231.5|86197|86214.6|86179.5|47
1634718990000|2021-10-20 08:36:30|86229.4|86179.4|86213.9|86188.9|86230|86193.7|86209.7|86174|49
1634719000000|2021-10-20 08:36:40|86214.2|86189.2|86218.4|86193.4|86229.9|86194.7|86213.5|86179.9|42
1634719010000|2021-10-20 08:36:50|86219.8|86194.8|86232.3|86182.3|86235.4|86201.3|86219.8|86182.3|34
1634719020000|2021-10-20 08:37:00|86232.4|86182.4|86235.4|86185.4|86236.2|86198.4|86222.3|86181.5|45
1634719030000|2021-10-20 08:37:10|86235.3|86185.3|86227.1|86177.1|86236.3|86186.3|86226.7|86176.7|34
1634719040000|2021-10-20 08:37:20|86227.2|86177.2|86230.6|86180.6|86232.1|86182.1|86226.1|86176.1|46
1634719050000|2021-10-20 08:37:30|86231.1|86181.1|86228.3|86178.3|86232|86191.8|86216.2|86176.1|39
1634719060000|2021-10-20 08:37:40|86227.5|86177.5|86220|86195|86233.3|86195|86220|86176.9|39
1634719070000|2021-10-20 08:37:50|86219.6|86194.6|86221.4|86196.4|86234.3|86196.6|86219.2|86178.1|44
1634719080000|2021-10-20 08:38:00|86221.6|86196.6|86222.4|86197.4|86222.4|86197.4|86221.1|86196.1|31
1634719090000|2021-10-20 08:38:10|86222.2|86197.2|86233.3|86183.3|86233.5|86197.7|86220.7|86183.2|30
1634719100000|2021-10-20 08:38:20|86233.2|86183.2|86220.5|86195.5|86236.7|86196.3|86219.8|86181.7|42
1634719110000|2021-10-20 08:38:30|86220.6|86195.6|86230.6|86180.6|86232.4|86195.6|86219|86179.3|53
1634719120000|2021-10-20 08:38:40|86230.7|86180.7|86230.3|86180.3|86231.8|86181.8|86229.7|86179.7|33
1634719130000|2021-10-20 08:38:50|86230|86180|86242.4|86192.4|86242.7|86205.1|86229.6|86179.6|48
1634719140000|2021-10-20 08:39:00|86241.4|86191.4|86241|86191|86241.4|86200.9|86225.9|86186.8|57
1634719150000|2021-10-20 08:39:10|86241.1|86191.1|86241.8|86191.8|86245.5|86195.5|86241.1|86191.1|52
1634719160000|2021-10-20 08:39:20|86242.4|86192.4|86224.1|86199.1|86243|86203.9|86224.1|86189.8|49
1634719170000|2021-10-20 08:39:30|86224.4|86199.4|86219.1|86194.1|86224.4|86199.4|86218.1|86193.1|54
1634719180000|2021-10-20 08:39:40|86219.2|86194.2|86231|86181|86235.1|86197.5|86218.1|86179|52
1634719190000|2021-10-20 08:39:50|86231.2|86181.2|86225.5|86175.5|86232.9|86189.2|86214.2|86173.6|49
1634719200000|2021-10-20 08:40:00|86225.3|86175.3|86221.5|86171.5|86225.3|86175.3|86221|86171|50
1634719210000|2021-10-20 08:40:10|86221.9|86171.9|86214|86164|86223.3|86173.3|86211.7|86161.7|58
1634719220000|2021-10-20 08:40:20|86214.6|86164.6|86204|86154|86215.3|86165.3|86203.9|86153.9|50
1634719230000|2021-10-20 08:40:30|86203.4|86153.4|86203|86153|86204.3|86154.3|86202.1|86152.1|34
1634719240000|2021-10-20 08:40:40|86203.3|86153.3|86202.8|86152.8|86203.7|86153.7|86200.7|86150.7|34
1634719250000|2021-10-20 08:40:50|86202.7|86152.7|86205|86155|86205|86155|86194.3|86144.3|46
1634719260000|2021-10-20 08:41:00|86204.3|86154.3|86231.6|86181.6|86234.9|86184.9|86201.1|86151.1|69
1634719270000|2021-10-20 08:41:10|86231.1|86181.1|86236.7|86186.7|86236.7|86186.7|86230.9|86180.9|48
1634719280000|2021-10-20 08:41:20|86236.3|86186.3|86232.7|86182.7|86239.8|86189.8|86232.6|86182.6|50
1634719290000|2021-10-20 08:41:30|86232.9|86182.9|86231.3|86181.3|86233.3|86183.3|86228.7|86178.7|45
1634719300000|2021-10-20 08:41:40|86231.2|86181.2|86223.7|86173.7|86231.8|86181.8|86223.1|86173.1|47
1634719310000|2021-10-20 08:41:50|86223.8|86173.8|86225.1|86175.1|86225.6|86175.6|86222.4|86172.4|46
1634719320000|2021-10-20 08:42:00|86226.6|86176.6|86224.2|86174.2|86226.6|86176.6|86222.9|86172.9|51
1634719330000|2021-10-20 08:42:10|86224.3|86174.3|86225.8|86175.8|86229|86179|86221.3|86171.3|64
1634719340000|2021-10-20 08:42:20|86226.3|86176.3|86225.6|86175.6|86226.8|86176.8|86225.3|86175.3|47
1634719350000|2021-10-20 08:42:30|86225.7|86175.7|86224.1|86174.1|86225.7|86185.9|86210.3|86167.9|40
1634719360000|2021-10-20 08:42:40|86223.8|86173.8|86227.1|86177.1|86228.3|86178.3|86223.5|86173.5|53
1634719370000|2021-10-20 08:42:50|86227.2|86177.2|86226.4|86176.4|86228|86178|86224.7|86174.7|45
1634719380000|2021-10-20 08:43:00|86226.5|86176.5|86226.9|86176.9|86232.1|86182.1|86226.4|86176.4|55
1634719390000|2021-10-20 08:43:10|86225.7|86175.7|86220.7|86170.7|86228.6|86190.2|86214.3|86170|42
1634719400000|2021-10-20 08:43:20|86220.6|86170.6|86224.7|86174.7|86225.3|86175.3|86220.3|86170.3|43
1634719410000|2021-10-20 08:43:30|86224.6|86174.6|86221.6|86171.6|86224.6|86174.6|86220.8|86170.8|39
1634719420000|2021-10-20 08:43:40|86221.2|86171.2|86220.9|86170.9|86222.4|86172.4|86219.8|86169.8|42
1634719430000|2021-10-20 08:43:50|86221.1|86171.1|86232.7|86182.7|86234|86184|86221.1|86171.1|42
1634719440000|2021-10-20 08:44:00|86233.3|86183.3|86232.2|86182.2|86234.5|86184.5|86231.9|86181.9|43
1634719450000|2021-10-20 08:44:10|86232.4|86182.4|86225.4|86175.4|86232.5|86187.1|86210.6|86173|40
1634719460000|2021-10-20 08:44:20|86225.3|86175.3|86223.4|86173.4|86225.4|86175.4|86222.7|86172.7|25
1634719470000|2021-10-20 08:44:30|86223.5|86173.5|86233|86183|86234.4|86184.4|86223.5|86173.5|44
1634719480000|2021-10-20 08:44:40|86233.5|86183.5|86234.2|86184.2|86234.7|86184.7|86232.8|86182.8|30
1634719490000|2021-10-20 08:44:50|86233.9|86183.9|86230.7|86180.7|86233.9|86193.6|86217.9|86179.5|35
1634719500000|2021-10-20 08:45:00|86230.4|86180.4|86229.2|86179.2|86231|86181|86229.2|86179.2|27
1634719510000|2021-10-20 08:45:10|86229.4|86179.4|86235.6|86185.6|86236.1|86198.9|86222.9|86179.4|50
1634719520000|2021-10-20 08:45:20|86213.9|86188.9|86222|86172|86223.9|86188.9|86207.8|86170|45
1634719530000|2021-10-20 08:45:30|86221.7|86171.7|86226.7|86176.7|86227.2|86190.3|86213.7|86170.4|36
1634719540000|2021-10-20 08:45:40|86226.4|86176.4|86207.9|86182.9|86227.2|86183.8|86207.5|86169.6|47
1634719550000|2021-10-20 08:45:50|86207.7|86182.7|86208.7|86183.7|86210.4|86185.4|86207.4|86182.4|40
1634719560000|2021-10-20 08:46:00|86208.4|86183.4|86206.7|86181.7|86209.1|86184.1|86203.6|86178.6|31
1634719570000|2021-10-20 08:46:10|86220|86170|86220.9|86170.9|86222.4|86172.4|86219.5|86169.5|41
1634719580000|2021-10-20 08:46:20|86221.2|86171.2|86209.5|86184.5|86223.6|86186|86208.2|86171.1|42
1634719590000|2021-10-20 08:46:30|86209.7|86184.7|86224|86174|86225.1|86186|86209.7|86172.9|29
1634719600000|2021-10-20 08:46:40|86224.2|86174.2|86224|86174|86224.6|86174.6|86223.5|86173.5|18
1634719610000|2021-10-20 08:46:50|86223.7|86173.7|86223.9|86173.9|86224.4|86174.4|86223.6|86173.6|20
1634719620000|2021-10-20 08:47:00|86224.2|86174.2|86220.5|86170.5|86224.2|86174.2|86219.9|86169.9|33
1634719630000|2021-10-20 08:47:10|86220|86170|86219.3|86169.3|86220.5|86170.5|86218.8|86168.8|23
1634719640000|2021-10-20 08:47:20|86219.2|86169.2|86221.4|86171.4|86221.4|86171.4|86218.4|86168.4|42
1634719650000|2021-10-20 08:47:30|86221.3|86171.3|86222|86172|86222.4|86172.4|86219.9|86169.9|26
1634719660000|2021-10-20 08:47:40|86222.1|86172.1|86222.7|86172.7|86224.4|86174.4|86221.8|86171.8|45
1634719670000|2021-10-20 08:47:50|86222.9|86172.9|86218.6|86168.6|86223|86173|86218.6|86168.6|42
1634719680000|2021-10-20 08:48:00|86218.5|86168.5|86218.1|86168.1|86220.4|86170.4|86217.8|86167.8|29
1634719690000|2021-10-20 08:48:10|86218.3|86168.3|86215.4|86165.4|86218.3|86168.3|86214.6|86164.6|30
1634719700000|2021-10-20 08:48:20|86215.6|86165.6|86221.7|86171.7|86222.2|86172.2|86215|86165|40
1634719710000|2021-10-20 08:48:30|86221.4|86171.4|86222.6|86172.6|86223.1|86173.1|86221|86171|31
1634719720000|2021-10-20 08:48:40|86222.9|86172.9|86223.7|86173.7|86230.2|86190|86212.3|86172.3|46
1634719730000|2021-10-20 08:48:50|86223.8|86173.8|86224.6|86174.6|86224.7|86174.7|86221.7|86171.7|27
1634719740000|2021-10-20 08:49:00|86223.2|86173.2|86224|86174|86224.2|86174.2|86221.9|86171.9|30
1634719750000|2021-10-20 08:49:10|86224.1|86174.1|86223.7|86173.7|86224.1|86174.1|86223.2|86173.2|20
1634719760000|2021-10-20 08:49:20|86223.8|86173.8|86222.3|86172.3|86223.9|86173.9|86218.7|86168.7|44
1634719770000|2021-10-20 08:49:30|86222.6|86172.6|86223.4|86173.4|86224|86174|86222.1|86172.1|23
1634719780000|2021-10-20 08:49:40|86223.5|86173.5|86214.2|86164.2|86224.2|86174.2|86213.3|86163.3|55
1634719790000|2021-10-20 08:49:50|86214.5|86164.5|86215.9|86165.9|86215.9|86165.9|86214.4|86164.4|29
1634719800000|2021-10-20 08:50:00|86215.8|86165.8|86218.6|86168.6|86218.8|86168.8|86215.5|86165.5|37
1634719810000|2021-10-20 08:50:10|86219.3|86169.3|86218.1|86168.1|86220.7|86170.7|86218.1|86168.1|31
1634719820000|2021-10-20 08:50:20|86217.9|86167.9|86218.8|86168.8|86219|86169|86216.8|86166.8|25
1634719830000|2021-10-20 08:50:30|86218.7|86168.7|86209.7|86184.7|86218.8|86187.7|86209.2|86163.8|38
1634719840000|2021-10-20 08:50:40|86210|86185|86221.4|86171.4|86225.4|86188|86209.6|86170.4|44
1634719850000|2021-10-20 08:50:50|86221.8|86171.8|86223.7|86173.7|86225.1|86175.1|86221.5|86171.5|35
1634719860000|2021-10-20 08:51:00|86223.6|86173.6|86223.7|86173.7|86225.1|86175.1|86222.6|86172.6|32
1634719870000|2021-10-20 08:51:10|86223.6|86173.6|86229.2|86179.2|86232.1|86182.1|86223.6|86173.6|50
1634719880000|2021-10-20 08:51:20|86229.5|86179.5|86230.8|86180.8|86233.3|86183.3|86228.4|86178.4|37
1634719890000|2021-10-20 08:51:30|86230.7|86180.7|86228.5|86178.5|86230.7|86180.7|86227.9|86177.9|37
1634719900000|2021-10-20 08:51:40|86228.2|86178.2|86228.8|86178.8|86228.9|86178.9|86227.7|86177.7|19
1634719910000|2021-10-20 08:51:50|86229.1|86179.1|86229|86179|86230.4|86180.4|86228.5|86178.5|35
1634719920000|2021-10-20 08:52:00|86229.7|86179.7|86233.1|86183.1|86233.9|86183.9|86229.7|86179.7|33
1634719930000|2021-10-20 08:52:10|86234|86184|86234.3|86184.3|86234.3|86184.3|86232.7|86182.7|26
1634719940000|2021-10-20 08:52:20|86234.6|86184.6|86233.4|86183.4|86234.9|86184.9|86231.3|86181.3|30
1634719950000|2021-10-20 08:52:30|86233.2|86183.2|86234.4|86184.4|86234.5|86184.5|86231.7|86181.7|34
1634719960000|2021-10-20 08:52:40|86233.9|86183.9|86233|86183|86234.3|86184.3|86232.7|86182.7|26
1634719970000|2021-10-20 08:52:50|86232.6|86182.6|86238|86188|86238|86188|86232.6|86182.6|21
1634719980000|2021-10-20 08:53:00|86238.4|86188.4|86240.5|86190.5|86240.5|86201.3|86226.3|86186.7|36
1634719990000|2021-10-20 08:53:10|86239.9|86189.9|86244.2|86194.2|86244.5|86207.5|86231.1|86189.9|49
1634720000000|2021-10-20 08:53:20|86244.8|86194.8|86244.9|86194.9|86246.9|86208.4|86233.4|86194.2|40
1634720010000|2021-10-20 08:53:30|86244.8|86194.8|86241|86191|86244.8|86205.4|86229.7|86190.6|32
1634720020000|2021-10-20 08:53:40|86240.7|86190.7|86241.9|86191.9|86242.4|86192.4|86240.7|86190.7|17
1634720030000|2021-10-20 08:53:50|86242.4|86192.4|86244.9|86194.9|86244.9|86194.9|86242|86192|16
1634720040000|2021-10-20 08:54:00|86246.2|86196.2|86247.5|86197.5|86247.6|86197.6|86245.8|86195.8|34
1634720050000|2021-10-20 08:54:10|86247.3|86197.3|86248|86198|86249.1|86199.1|86247|86197|19
1634720060000|2021-10-20 08:54:20|86248.4|86198.4|86249.5|86199.5|86249.8|86199.8|86248.4|86198.4|21
1634720070000|2021-10-20 08:54:30|86249.7|86199.7|86246.7|86196.7|86249.9|86199.9|86245.6|86195.6|33
1634720080000|2021-10-20 08:54:40|86246.2|86196.2|86246.2|86196.2|86246.5|86196.5|86246.1|86196.1|16
1634720090000|2021-10-20 08:54:50|86246.3|86196.3|86255.8|86205.8|86256.2|86213.3|86237.2|86196.3|32
1634720100000|2021-10-20 08:55:00|86255.9|86205.9|86257.5|86207.5|86258.7|86208.7|86255.4|86205.4|18
1634720110000|2021-10-20 08:55:10|86257.9|86207.9|86259|86209|86260|86210|86257.9|86207.9|34
1634720120000|2021-10-20 08:55:20|86258.8|86208.8|86259.2|86209.2|86259.2|86209.2|86256.6|86206.6|30
1634720130000|2021-10-20 08:55:30|86259.1|86209.1|86259.6|86209.6|86260.1|86223.1|86246.7|86208.7|21
1634720140000|2021-10-20 08:55:40|86259.9|86209.9|86260.1|86210.1|86261|86211|86258.1|86208.1|28
1634720150000|2021-10-20 08:55:50|86260.5|86210.5|86258.1|86208.1|86260.5|86210.5|86258|86208|29
1634720160000|2021-10-20 08:56:00|86256.3|86206.3|86251.9|86201.9|86256.3|86217.8|86239.2|86201.5|37
1634720170000|2021-10-20 08:56:10|86252.1|86202.1|86250.7|86200.7|86252.3|86202.3|86249.9|86199.9|19
1634720180000|2021-10-20 08:56:20|86250.9|86200.9|86251.1|86201.1|86251.5|86201.5|86249.6|86199.6|32
1634720190000|2021-10-20 08:56:30|86251.3|86201.3|86240.1|86215.1|86252.2|86215.6|86239.4|86200.6|25
1634720200000|2021-10-20 08:56:40|86239.2|86214.2|86250.2|86200.2|86250.8|86214.9|86237.6|86198.7|17
1634720210000|2021-10-20 08:56:50|86250.1|86200.1|86255.2|86205.2|86256.7|86218.1|86241.3|86200.1|26
1634720220000|2021-10-20 08:57:00|86255.6|86205.6|86256.4|86206.4|86256.5|86206.5|86254.5|86204.5|23
1634720230000|2021-10-20 08:57:10|86256|86206|86255.6|86205.6|86256.4|86206.4|86253|86203|18
1634720240000|2021-10-20 08:57:20|86255.7|86205.7|86254.4|86204.4|86256|86206|86254.4|86204.4|29
1634720250000|2021-10-20 08:57:30|86254.3|86204.3|86250.2|86200.2|86254.3|86212.9|86237.6|86200|36
1634720260000|2021-10-20 08:57:40|86250.4|86200.4|86247.3|86197.3|86250.4|86212.6|86235.4|86195.5|37
1634720270000|2021-10-20 08:57:50|86247.1|86197.1|86240.4|86190.4|86247.7|86208|86229.5|86190.1|53
1634720280000|2021-10-20 08:58:00|86240.2|86190.2|86228.8|86203.8|86242.2|86204.1|86228.3|86189.8|37
1634720290000|2021-10-20 08:58:10|86228.6|86203.6|86250.9|86200.9|86254.2|86208.7|86228.6|86194.9|48
1634720300000|2021-10-20 08:58:20|86251|86201|86250.9|86200.9|86251.9|86201.9|86250.7|86200.7|22
1634720310000|2021-10-20 08:58:30|86251|86201|86254.9|86204.9|86256.1|86218.5|86242.7|86201|39
1634720320000|2021-10-20 08:58:40|86254.7|86204.7|86253.5|86203.5|86255.5|86205.5|86253.3|86203.3|23
1634720330000|2021-10-20 08:58:50|86253.7|86203.7|86254.2|86204.2|86255.1|86205.1|86253.5|86203.5|27
1634720340000|2021-10-20 08:59:00|86242.2|86217.2|86247.9|86197.9|86248.5|86217.4|86235.6|86197.4|40
1634720350000|2021-10-20 08:59:10|86248|86198|86249.4|86199.4|86251.7|86201.7|86248|86198|47
1634720360000|2021-10-20 08:59:20|86249.1|86199.1|86249.5|86199.5|86249.7|86199.7|86248.2|86198.2|28
1634720370000|2021-10-20 08:59:30|86249|86199|86240|86215|86251.5|86215.3|86237.9|86199|40
1634720380000|2021-10-20 08:59:40|86239.7|86214.7|86234.4|86209.4|86248.9|86215.7|86234.4|86197.2|38
1634720390000|2021-10-20 08:59:50|86247.7|86197.7|86247.4|86197.4|86248.6|86198.6|86243.8|86193.8|50
1634720400000|2021-10-20 09:00:00|86247.7|86197.7|86239.9|86189.9|86248.5|86204.7|86226.6|86188.4|60
1634720410000|2021-10-20 09:00:10|86239.1|86189.1|86245.8|86195.8|86246.3|86207|86232|86189.1|49
1634720420000|2021-10-20 09:00:20|86245.5|86195.5|86245.6|86195.6|86247|86197|86245.2|86195.2|37
1634720430000|2021-10-20 09:00:30|86245.3|86195.3|86238.8|86188.8|86245.3|86195.3|86238.4|86188.4|26
1634720440000|2021-10-20 09:00:40|86238.5|86188.5|86241.4|86191.4|86241.4|86191.4|86238.4|86188.4|47
1634720450000|2021-10-20 09:00:50|86241.8|86191.8|86239.1|86189.1|86241.8|86200|86224.7|86187.5|38
1634720460000|2021-10-20 09:01:00|86238.6|86188.6|86241.8|86191.8|86242|86192|86238.6|86188.6|40
1634720470000|2021-10-20 09:01:10|86241.4|86191.4|86239.1|86189.1|86241.5|86191.5|86238.3|86188.3|34
1634720480000|2021-10-20 09:01:20|86239.2|86189.2|86237.7|86187.7|86239.2|86189.2|86237|86187|36
1634720490000|2021-10-20 09:01:30|86237.4|86187.4|86237.6|86187.6|86238|86197.7|86221.3|86183.3|44
1634720500000|2021-10-20 09:01:40|86239.2|86189.2|86237.8|86187.8|86239.2|86189.2|86237.5|86187.5|48
1634720510000|2021-10-20 09:01:50|86237.6|86187.6|86238|86188|86238|86188|86237.2|86187.2|17
1634720520000|2021-10-20 09:02:00|86238.2|86188.2|86236.6|86186.6|86238.2|86188.2|86236.4|86186.4|26
1634720530000|2021-10-20 09:02:10|86236.5|86186.5|86241.8|86191.8|86241.8|86191.8|86235.4|86185.4|50
1634720540000|2021-10-20 09:02:20|86241.4|86191.4|86243.6|86193.6|86247.3|86197.3|86239.9|86189.9|45
1634720550000|2021-10-20 09:02:30|86243.8|86193.8|86244.2|86194.2|86245.4|86195.4|86243.2|86193.2|38
1634720560000|2021-10-20 09:02:40|86244.5|86194.5|86244|86194|86244.9|86194.9|86243.9|86193.9|24
1634720570000|2021-10-20 09:02:50|86244.1|86194.1|86247.1|86197.1|86247.6|86197.6|86243.6|86193.6|26
1634720580000|2021-10-20 09:03:00|86246.7|86196.7|86243|86193|86248.6|86198.6|86243|86193|45
1634720590000|2021-10-20 09:03:10|86243.2|86193.2|86244.7|86194.7|86245.3|86195.3|86242.7|86192.7|41
1634720600000|2021-10-20 09:03:20|86244.4|86194.4|86238.9|86188.9|86246.5|86209.2|86234.2|86188.9|36
1634720610000|2021-10-20 09:03:30|86240|86190|86237.5|86187.5|86241.3|86191.3|86234.8|86184.8|48
1634720620000|2021-10-20 09:03:40|86233.6|86183.6|86232.6|86182.6|86233.6|86195.3|86220|86181.8|31
1634720630000|2021-10-20 09:03:50|86232.9|86182.9|86231.8|86181.8|86233.4|86183.4|86231.8|86181.8|19
1634720640000|2021-10-20 09:04:00|86231.9|86181.9|86231.6|86181.6|86232|86182|86231.5|86181.5|16
1634720650000|2021-10-20 09:04:10|86231.7|86181.7|86232.8|86182.8|86234.8|86184.8|86231.7|86181.7|23
1634720660000|2021-10-20 09:04:20|86233.2|86183.2|86229.7|86179.7|86233.2|86183.2|86229.3|86179.3|29
1634720670000|2021-10-20 09:04:30|86229.6|86179.6|86231|86181|86231.3|86181.3|86229.1|86179.1|31
1634720680000|2021-10-20 09:04:40|86230.8|86180.8|86231.4|86181.4|86231.4|86181.4|86230.7|86180.7|16
1634720690000|2021-10-20 09:04:50|86231.8|86181.8|86231.1|86181.1|86232.6|86182.6|86230.2|86180.2|25
1634720700000|2021-10-20 09:05:00|86230.7|86180.7|86229.5|86179.5|86231.2|86181.2|86229.5|86179.5|24
1634720710000|2021-10-20 09:05:10|86229.2|86179.2|86228.9|86178.9|86230|86180|86227.5|86177.5|30
1634720720000|2021-10-20 09:05:20|86229.2|86179.2|86228.3|86178.3|86230.2|86180.2|86228.3|86178.3|27
1634720730000|2021-10-20 09:05:30|86227.9|86177.9|86224.6|86174.6|86227.9|86177.9|86224|86174|30
1634720740000|2021-10-20 09:05:40|86224.4|86174.4|86225.1|86175.1|86225.1|86175.1|86224|86174|15
1634720750000|2021-10-20 09:05:50|86225|86175|86222.9|86172.9|86225.2|86175.2|86221.8|86171.8|18
1634720760000|2021-10-20 09:06:00|86222.4|86172.4|86233.6|86183.6|86234.5|86184.5|86222.4|86172.4|56
1634720770000|2021-10-20 09:06:10|86234.1|86184.1|86233.8|86183.8|86234.2|86184.2|86232.3|86182.3|35
1634720780000|2021-10-20 09:06:20|86233.7|86183.7|86228.4|86178.4|86233.7|86183.7|86227.3|86177.3|47
1634720790000|2021-10-20 09:06:30|86228.1|86178.1|86222.5|86172.5|86228.2|86178.2|86222.3|86172.3|35
1634720800000|2021-10-20 09:06:40|86222.6|86172.6|86222.8|86172.8|86224.9|86174.9|86222.6|86172.6|24
1634720810000|2021-10-20 09:06:50|86222.7|86172.7|86223|86173|86223.6|86173.6|86222.7|86172.7|13
1634720820000|2021-10-20 09:07:00|86222.8|86172.8|86224.1|86174.1|86224.2|86174.2|86222.8|86172.8|18
1634720830000|2021-10-20 09:07:10|86224|86174|86225.2|86175.2|86226.8|86187.3|86212.3|86172.1|35
1634720840000|2021-10-20 09:07:20|86226.5|86176.5|86222.9|86172.9|86227.2|86184.9|86209.3|86171.1|37
1634720850000|2021-10-20 09:07:30|86222.7|86172.7|86209.6|86184.6|86222.7|86185.3|86208.6|86171.7|29
1634720860000|2021-10-20 09:07:40|86210.1|86185.1|86211.6|86186.6|86212|86187|86209.3|86184.3|24
1634720870000|2021-10-20 09:07:50|86211.3|86186.3|86225.8|86175.8|86226.3|86188.5|86211.3|86175.8|14
1634720880000|2021-10-20 09:08:00|86225.9|86175.9|86225.3|86175.3|86226.3|86176.3|86223.3|86173.3|33
1634720890000|2021-10-20 09:08:10|86225.9|86175.9|86228.3|86178.3|86228.7|86178.7|86224.5|86174.5|38
1634720900000|2021-10-20 09:08:20|86228.1|86178.1|86231.1|86181.1|86232.3|86182.3|86228.1|86178.1|35
1634720910000|2021-10-20 09:08:30|86231.2|86181.2|86228.2|86178.2|86231.2|86181.2|86226.4|86176.4|35
1634720920000|2021-10-20 09:08:40|86227.9|86177.9|86227.7|86177.7|86227.9|86177.9|86226.2|86176.2|23
1634720930000|2021-10-20 09:08:50|86227.4|86177.4|86229.9|86179.9|86230.8|86193.8|86217.5|86177.4|37
1634720940000|2021-10-20 09:09:00|86230.5|86180.5|86228.2|86178.2|86230.7|86180.7|86228|86178|24
1634720950000|2021-10-20 09:09:10|86227.8|86177.8|86230.2|86180.2|86230.8|86193.5|86217.3|86176|35
1634720960000|2021-10-20 09:09:20|86229.8|86179.8|86223.8|86173.8|86229.9|86179.9|86222.9|86172.9|35
1634720970000|2021-10-20 09:09:30|86224|86174|86223.4|86173.4|86224.2|86174.2|86223.4|86173.4|17
1634720980000|2021-10-20 09:09:40|86223.2|86173.2|86228.4|86178.4|86228.6|86178.6|86223.2|86173.2|47
1634720990000|2021-10-20 09:09:50|86227.5|86177.5|86223.1|86173.1|86227.5|86177.5|86223.1|86173.1|41
1634721000000|2021-10-20 09:10:00|86223.2|86173.2|86225.8|86175.8|86225.8|86175.8|86223.2|86173.2|29
1634721010000|2021-10-20 09:10:10|86225.9|86175.9|86224.9|86174.9|86226.3|86176.3|86224.9|86174.9|19
1634721020000|2021-10-20 09:10:20|86224.6|86174.6|86225.4|86175.4|86225.7|86175.7|86222|86172|26
1634721030000|2021-10-20 09:10:30|86225.6|86175.6|86225.5|86175.5|86227.2|86177.2|86224.8|86174.8|32
1634721040000|2021-10-20 09:10:40|86225.4|86175.4|86225.3|86175.3|86226.2|86176.2|86224.8|86174.8|16
1634721050000|2021-10-20 09:10:50|86225|86175|86211.5|86186.5|86225.3|86186.8|86211.1|86173.8|28
1634721060000|2021-10-20 09:11:00|86211.1|86186.1|86223.8|86173.8|86226|86188.7|86210.7|86173.6|35
1634721070000|2021-10-20 09:11:10|86223|86173|86221.5|86171.5|86224.9|86174.9|86221.5|86171.5|28
1634721080000|2021-10-20 09:11:20|86221.9|86171.9|86226|86176|86226|86176|86221.5|86171.5|28
1634721090000|2021-10-20 09:11:30|86225.8|86175.8|86225|86175|86226|86176|86222.7|86172.7|43
1634721100000|2021-10-20 09:11:40|86225.2|86175.2|86223.4|86173.4|86225.7|86175.7|86223.3|86173.3|29
1634721110000|2021-10-20 09:11:50|86223.2|86173.2|86221.3|86171.3|86223.2|86173.2|86221|86171|25
1634721120000|2021-10-20 09:12:00|86221.5|86171.5|86223.7|86173.7|86223.7|86173.7|86221|86171|23
1634721130000|2021-10-20 09:12:10|86223.5|86173.5|86224.9|86174.9|86226.9|86176.9|86223.5|86173.5|29
1634721140000|2021-10-20 09:12:20|86224.7|86174.7|86225.6|86175.6|86226|86176|86224.6|86174.6|16
1634721150000|2021-10-20 09:12:30|86225.9|86175.9|86228.5|86178.5|86231.6|86181.6|86225.9|86175.9|22
1634721160000|2021-10-20 09:12:40|86228.4|86178.4|86229|86179|86229.4|86179.4|86228.1|86178.1|19
1634721170000|2021-10-20 09:12:50|86228.5|86178.5|86229.3|86179.3|86229.6|86179.6|86228.5|86178.5|13
1634721180000|2021-10-20 09:13:00|86229.2|86179.2|86228.5|86178.5|86230.8|86180.8|86228.5|86178.5|18
1634721190000|2021-10-20 09:13:10|86228.7|86178.7|86230|86180|86230.2|86180.2|86228.6|86178.6|31
1634721200000|2021-10-20 09:13:20|86229.3|86179.3|86225.2|86175.2|86229.7|86179.7|86224.7|86174.7|29
1634721210000|2021-10-20 09:13:30|86225.3|86175.3|86225.6|86175.6|86226.9|86176.9|86225.3|86175.3|30
1634721220000|2021-10-20 09:13:40|86225.1|86175.1|86226.2|86176.2|86226.5|86188.4|86209.4|86171.8|37
1634721230000|2021-10-20 09:13:50|86225.7|86175.7|86226.6|86176.6|86226.6|86190.6|86212.9|86175.5|30
1634721240000|2021-10-20 09:14:00|86226.4|86176.4|86225.2|86175.2|86227.4|86177.4|86225.2|86175.2|19
1634721250000|2021-10-20 09:14:10|86225.1|86175.1|86225.8|86175.8|86226.4|86176.4|86224.9|86174.9|15
1634721260000|2021-10-20 09:14:20|86225.6|86175.6|86226.7|86176.7|86227.9|86177.9|86224.6|86174.6|27
1634721270000|2021-10-20 09:14:30|86226.2|86176.2|86226.1|86176.1|86227|86177|86225.2|86175.2|18
1634721280000|2021-10-20 09:14:40|86225.4|86175.4|86228.6|86178.6|86230.2|86180.2|86225.3|86175.3|36
1634721290000|2021-10-20 09:14:50|86228.7|86178.7|86233.2|86183.2|86234|86184|86228.1|86178.1|34
1634721300000|2021-10-20 09:15:00|86232.7|86182.7|86236.9|86186.9|86237.1|86187.1|86231.8|86181.8|58
1634721310000|2021-10-20 09:15:10|86236.7|86186.7|86239.2|86189.2|86241.2|86191.2|86236.7|86186.7|31
1634721320000|2021-10-20 09:15:20|86239.1|86189.1|86219.8|86194.8|86239.5|86194.8|86219.6|86181.4|27
1634721330000|2021-10-20 09:15:30|86219.9|86194.9|86223.1|86198.1|86233.2|86198.4|86219.9|86182.8|18
1634721340000|2021-10-20 09:15:40|86223.2|86198.2|86224.3|86199.3|86224.3|86199.3|86222.8|86197.8|22
1634721350000|2021-10-20 09:15:50|86224.6|86199.6|86223.7|86198.7|86224.6|86199.6|86223.7|86198.7|14
1634721360000|2021-10-20 09:16:00|86221.4|86196.4|86220.3|86195.3|86233.2|86196.4|86220|86182|34
1634721370000|2021-10-20 09:16:10|86220|86195|86219.8|86194.8|86220.1|86195.1|86219.2|86194.2|13
1634721380000|2021-10-20 09:16:20|86219.7|86194.7|86220.4|86195.4|86220.5|86195.5|86218.8|86193.8|22
1634721390000|2021-10-20 09:16:30|86220.5|86195.5|86233.8|86183.8|86233.8|86195.7|86219.9|86182.7|18
1634721400000|2021-10-20 09:16:40|86236.6|86186.6|86237.2|86187.2|86237.9|86187.9|86236|86186|22
1634721410000|2021-10-20 09:16:50|86237.3|86187.3|86236.8|86186.8|86237.8|86187.8|86236.7|86186.7|33
1634721420000|2021-10-20 09:17:00|86236.9|86186.9|86239.6|86189.6|86239.6|86189.6|86236.4|86186.4|22
1634721430000|2021-10-20 09:17:10|86239.9|86189.9|86239.4|86189.4|86239.9|86189.9|86238.6|86188.6|13
1634721440000|2021-10-20 09:17:20|86239.6|86189.6|86239.4|86189.4|86240|86190|86238.8|86188.8|28
1634721450000|2021-10-20 09:17:30|86239.5|86189.5|86239.7|86189.7|86240.3|86190.3|86239.4|86189.4|17
1634721460000|2021-10-20 09:17:40|86240.1|86190.1|86228.1|86203.1|86240.1|86203.2|86227.6|86188.7|27
1634721470000|2021-10-20 09:17:50|86228.2|86203.2|86242.9|86192.9|86243.3|86207.9|86228.2|86192.2|42
1634721480000|2021-10-20 09:18:00|86243|86193|86241.4|86191.4|86243.4|86193.4|86240.8|86190.8|28
1634721490000|2021-10-20 09:18:10|86241.6|86191.6|86240.4|86190.4|86241.6|86191.6|86240|86190|27
1634721500000|2021-10-20 09:18:20|86240.2|86190.2|86242.8|86192.8|86243.9|86206.5|86231.3|86190.2|18
1634721510000|2021-10-20 09:18:30|86243|86193|86240.3|86190.3|86244.4|86194.4|86239.8|86189.8|36
1634721520000|2021-10-20 09:18:40|86241|86191|86251.4|86201.4|86251.4|86201.4|86240.5|86190.5|22
1634721530000|2021-10-20 09:18:50|86250.4|86200.4|86249.7|86199.7|86252.2|86213.1|86237.5|86199.6|15
1634721540000|2021-10-20 09:19:00|86249.8|86199.8|86247.4|86197.4|86250|86200|86247.3|86197.3|31
1634721550000|2021-10-20 09:19:10|86247.6|86197.6|86248.1|86198.1|86248.3|86198.3|86246.9|86196.9|25
1634721560000|2021-10-20 09:19:20|86247.9|86197.9|86247.4|86197.4|86247.9|86197.9|86247.2|86197.2|12
1634721570000|2021-10-20 09:19:30|86247.6|86197.6|86246.9|86196.9|86248.6|86198.6|86246.9|86196.9|37
1634721580000|2021-10-20 09:19:40|86247.3|86197.3|86251.3|86201.3|86252.6|86202.6|86247.3|86197.3|35
1634721590000|2021-10-20 09:19:50|86251.4|86201.4|86252.2|86202.2|86252.3|86202.3|86250.8|86200.8|28
1634721600000|2021-10-20 09:20:00|86252|86202|86251.9|86201.9|86252.5|86202.5|86251.4|86201.4|21
1634721610000|2021-10-20 09:20:10|86252.1|86202.1|86238.3|86213.3|86252.3|86213.3|86237.5|86196.7|35
1634721620000|2021-10-20 09:20:20|86239.1|86214.1|86239|86214|86239.6|86214.6|86238.3|86213.3|22
1634721630000|2021-10-20 09:20:30|86239.1|86214.1|86235.7|86210.7|86239.5|86214.5|86235.7|86210.7|26
1634721640000|2021-10-20 09:20:40|86235.9|86210.9|86252.4|86202.4|86252.7|86212.8|86235.6|86199|39
1634721650000|2021-10-20 09:20:50|86252.6|86202.6|86254.4|86204.4|86256.1|86206.1|86252|86202|44
1634721660000|2021-10-20 09:21:00|86254.6|86204.6|86255.3|86205.3|86256.6|86206.6|86253.6|86203.6|33
1634721670000|2021-10-20 09:21:10|86241.9|86216.9|86254.8|86204.8|86255.9|86217.5|86241.5|86204.1|35
1634721680000|2021-10-20 09:21:20|86255|86205|86254.7|86204.7|86255.6|86205.6|86254.2|86204.2|22
1634721690000|2021-10-20 09:21:30|86254.5|86204.5|86254.9|86204.9|86255.5|86205.5|86254.3|86204.3|25
1634721700000|2021-10-20 09:21:40|86254.8|86204.8|86255.1|86205.1|86256|86206|86254.8|86204.8|17
1634721710000|2021-10-20 09:21:50|86255.2|86205.2|86254.7|86204.7|86255.5|86205.5|86253.4|86203.4|36
1634721720000|2021-10-20 09:22:00|86255.4|86205.4|86256.6|86206.6|86258.2|86219.9|86244.7|86204.5|30
1634721730000|2021-10-20 09:22:10|86256.4|86206.4|86245.6|86220.6|86258.8|86220.9|86245.6|86206.3|27
1634721740000|2021-10-20 09:22:20|86245.8|86220.8|86265.8|86215.8|86265.8|86225.7|86245.4|86207.2|42
1634721750000|2021-10-20 09:22:30|86265.4|86215.4|86265|86215|86268.1|86218.1|86265|86215|35
1634721760000|2021-10-20 09:22:40|86265.6|86215.6|86269.9|86219.9|86270.2|86220.2|86265.4|86215.4|25
1634721770000|2021-10-20 09:22:50|86271.4|86221.4|86270.6|86220.6|86273.8|86233.8|86256.7|86220.6|52
1634721780000|2021-10-20 09:23:00|86270.2|86220.2|86263.2|86238.2|86277.7|86240.5|86263.2|86218.9|52
1634721790000|2021-10-20 09:23:10|86263.9|86238.9|86262.1|86237.1|86274.9|86240|86261.2|86224.9|38
1634721800000|2021-10-20 09:23:20|86262.4|86237.4|86274.1|86224.1|86274.9|86237.6|86260.1|86223.7|34
1634721810000|2021-10-20 09:23:30|86273.7|86223.7|86272.7|86222.7|86273.7|86223.7|86272.5|86222.5|29
1634721820000|2021-10-20 09:23:40|86273|86223|86272.5|86222.5|86273|86223|86272.3|86222.3|12
1634721830000|2021-10-20 09:23:50|86272.6|86222.6|86272.5|86222.5|86273.4|86223.4|86271.4|86221.4|29
1634721840000|2021-10-20 09:24:00|86272.6|86222.6|86269.4|86219.4|86273.1|86233.3|86257.2|86219.2|39
1634721850000|2021-10-20 09:24:10|86269.5|86219.5|86268.6|86218.6|86270.3|86220.3|86268.4|86218.4|23
1634721860000|2021-10-20 09:24:20|86268.5|86218.5|86269.2|86219.2|86269.9|86219.9|86268.3|86218.3|17
1634721870000|2021-10-20 09:24:30|86269.5|86219.5|86252.7|86227.7|86269.6|86228.5|86252.5|86215.8|34
1634721880000|2021-10-20 09:24:40|86252.1|86227.1|86250.9|86225.9|86264.9|86228.5|86250.9|86213.1|35
1634721890000|2021-10-20 09:24:50|86251.1|86226.1|86251.6|86226.6|86252.8|86227.8|86251.1|86226.1|14
1634721900000|2021-10-20 09:25:00|86251.9|86226.9|86244.9|86219.9|86261.5|86226.9|86244.8|86208.1|45
1634721910000|2021-10-20 09:25:10|86244.8|86219.8|86262|86212|86262.3|86223.4|86244.4|86209.9|27
1634721920000|2021-10-20 09:25:20|86261.3|86211.3|86265.2|86215.2|86265.5|86228|86250.1|86210.2|42
1634721930000|2021-10-20 09:25:30|86265.7|86215.7|86265.5|86215.5|86268|86218|86264.9|86214.9|30
1634721940000|2021-10-20 09:25:40|86265.4|86215.4|86266.9|86216.9|86267.6|86217.6|86265.4|86215.4|28
1634721950000|2021-10-20 09:25:50|86267|86217|86267.1|86217.1|86268.3|86218.3|86265.8|86215.8|44
1634721960000|2021-10-20 09:26:00|86266.7|86216.7|86271.5|86221.5|86272|86234.8|86257.6|86216.7|46
1634721970000|2021-10-20 09:26:10|86271.4|86221.4|86271.8|86221.8|86273.2|86223.2|86270.9|86220.9|28
1634721980000|2021-10-20 09:26:20|86272.1|86222.1|86270.6|86220.6|86272.1|86222.1|86270|86220|20
1634721990000|2021-10-20 09:26:30|86270.5|86220.5|86270.9|86220.9|86271.8|86221.8|86270.3|86220.3|31
1634722000000|2021-10-20 09:26:40|86271|86221|86269.2|86219.2|86271.4|86221.4|86269.1|86219.1|28
1634722010000|2021-10-20 09:26:50|86270|86220|86269.9|86219.9|86270.4|86220.4|86269.5|86219.5|22
1634722020000|2021-10-20 09:27:00|86269.4|86219.4|86270|86220|86270.2|86220.2|86268.9|86218.9|26
1634722030000|2021-10-20 09:27:10|86269.9|86219.9|86268.8|86218.8|86269.9|86219.9|86268.8|86218.8|6
1634722040000|2021-10-20 09:27:20|86269.4|86219.4|86269.5|86219.5|86270.4|86220.4|86268.9|86218.9|18
1634722050000|2021-10-20 09:27:30|86269.6|86219.6|86272.4|86222.4|86272.5|86222.5|86269|86219|30
1634722060000|2021-10-20 09:27:40|86272|86222|86257.8|86232.8|86272.2|86234.2|86256|86220.4|29
1634722070000|2021-10-20 09:27:50|86257|86232|86256.8|86231.8|86258.2|86233.2|86256.4|86231.4|35
1634722080000|2021-10-20 09:28:00|86256.7|86231.7|86270.1|86220.1|86270.1|86233.7|86254.9|86214.6|35
1634722090000|2021-10-20 09:28:10|86269|86219|86265.2|86215.2|86269|86231.5|86251|86214.8|48
1634722100000|2021-10-20 09:28:20|86264.6|86214.6|86266.4|86216.4|86268.4|86218.4|86264.5|86214.5|34
1634722110000|2021-10-20 09:28:30|86266.5|86216.5|86264.4|86214.4|86266.8|86216.8|86264.4|86214.4|28
1634722120000|2021-10-20 09:28:40|86264.7|86214.7|86268.7|86218.7|86269.8|86219.8|86264.7|86214.7|36
1634722130000|2021-10-20 09:28:50|86268.3|86218.3|86269.1|86219.1|86269.3|86219.3|86266.5|86216.5|17
1634722140000|2021-10-20 09:29:00|86269.2|86219.2|86266.9|86216.9|86269.2|86219.2|86265.7|86215.7|39
1634722150000|2021-10-20 09:29:10|86253.8|86228.8|86256.5|86231.5|86257|86232|86253.8|86228.8|30
1634722160000|2021-10-20 09:29:20|86257|86232|86269.9|86219.9|86272.4|86232.2|86255.1|86219.4|36
1634722170000|2021-10-20 09:29:30|86269.1|86219.1|86257.7|86232.7|86273.4|86233.8|86256.7|86219.1|42
1634722180000|2021-10-20 09:29:40|86256.9|86231.9|86258.8|86233.8|86259|86234|86255.7|86230.7|32
1634722190000|2021-10-20 09:29:50|86258.4|86233.4|86261.3|86236.3|86272.9|86237.2|86258|86220.4|41
1634722200000|2021-10-20 09:30:00|86261.2|86236.2|86273.8|86223.8|86275|86238|86261.2|86222.1|47
1634722210000|2021-10-20 09:30:10|86273.9|86223.9|86258.4|86233.4|86275.2|86234.6|86257.9|86219|30
1634722220000|2021-10-20 09:30:20|86258.1|86233.1|86257.7|86232.7|86272.8|86234.9|86257.7|86221.7|36
1634722230000|2021-10-20 09:30:30|86257.4|86232.4|86269.3|86219.3|86270.3|86233.9|86256.3|86219.1|29
1634722240000|2021-10-20 09:30:40|86268.8|86218.8|86268.5|86218.5|86270.3|86232.3|86256.3|86218.2|29
1634722250000|2021-10-20 09:30:50|86268.3|86218.3|86268.9|86218.9|86269.1|86219.1|86267.6|86217.6|22
1634722260000|2021-10-20 09:31:00|86270.9|86220.9|86264.5|86214.5|86271.2|86231.5|86252.8|86214.5|24
1634722270000|2021-10-20 09:31:10|86264.6|86214.6|86263.9|86213.9|86267|86217|86263.1|86213.1|38
1634722280000|2021-10-20 09:31:20|86264.2|86214.2|86261.6|86211.6|86264.2|86224.2|86247.5|86210.1|38
1634722290000|2021-10-20 09:31:30|86261.4|86211.4|86264.3|86214.3|86266.4|86216.4|86261.4|86211.4|36
1634722300000|2021-10-20 09:31:40|86264.2|86214.2|86264.7|86214.7|86265.2|86215.2|86263.4|86213.4|24
1634722310000|2021-10-20 09:31:50|86265|86215|86265.2|86215.2|86265.6|86215.6|86264.4|86214.4|19
1634722320000|2021-10-20 09:32:00|86264.6|86214.6|86254.9|86229.9|86267.6|86230.3|86254.5|86214.5|24
1634722330000|2021-10-20 09:32:10|86255.6|86230.6|86264.9|86214.9|86266.4|86230.6|86253.1|86214.6|28
1634722340000|2021-10-20 09:32:20|86265|86215|86259.4|86209.4|86265.9|86225.8|86248.4|86209.4|34
1634722350000|2021-10-20 09:32:30|86259.3|86209.3|86261|86211|86261|86211|86258.9|86208.9|18
1634722360000|2021-10-20 09:32:40|86260.7|86210.7|86262|86212|86262|86212|86259.2|86209.2|26
1634722370000|2021-10-20 09:32:50|86262.2|86212.2|86260.8|86210.8|86263.1|86213.1|86260.8|86210.8|24
1634722380000|2021-10-20 09:33:00|86260.7|86210.7|86266.6|86216.6|86266.6|86216.6|86260.7|86210.7|37
1634722390000|2021-10-20 09:33:10|86266.3|86216.3|86269.6|86219.6|86272|86222|86266.3|86216.3|52
1634722400000|2021-10-20 09:33:20|86269.4|86219.4|86267|86217|86269.6|86219.6|86266.5|86216.5|31
1634722410000|2021-10-20 09:33:30|86266.9|86216.9|86268.9|86218.9|86272.1|86222.1|86265.9|86215.9|38
1634722420000|2021-10-20 09:33:40|86269|86219|86267.6|86217.6|86269.6|86219.6|86267.1|86217.1|46
1634722430000|2021-10-20 09:33:50|86267.3|86217.3|86269|86219|86269.9|86219.9|86267.3|86217.3|31
1634722440000|2021-10-20 09:34:00|86268.9|86218.9|86271.5|86221.5|86272.2|86222.2|86268.5|86218.5|41
1634722450000|2021-10-20 09:34:10|86271.8|86221.8|86272.8|86222.8|86273.1|86223.1|86270.3|86220.3|50
1634722460000|2021-10-20 09:34:20|86272.9|86222.9|86266.1|86216.1|86272.9|86228.7|86253.6|86214|45
1634722470000|2021-10-20 09:34:30|86265.7|86215.7|86265.3|86215.3|86265.8|86215.8|86264.4|86214.4|27
1634722480000|2021-10-20 09:34:40|86265.5|86215.5|86269.4|86219.4|86270.9|86230.3|86255.1|86215.4|28
1634722490000|2021-10-20 09:34:50|86269.1|86219.1|86269.3|86219.3|86270.1|86220.1|86268.5|86218.5|34
1634722500000|2021-10-20 09:35:00|86269.9|86219.9|86266.6|86216.6|86269.9|86219.9|86266.5|86216.5|33
1634722510000|2021-10-20 09:35:10|86266.5|86216.5|86253.6|86228.6|86266.9|86229.8|86253.6|86215.9|37
1634722520000|2021-10-20 09:35:20|86253.7|86228.7|86257.8|86232.8|86271.1|86233.8|86253.3|86218.7|31
1634722530000|2021-10-20 09:35:30|86257.9|86232.9|86266.3|86216.3|86274.3|86235|86257.9|86216.3|44
1634722540000|2021-10-20 09:35:40|86266.1|86216.1|86265.4|86215.4|86267.1|86217.1|86259.4|86209.4|48
1634722550000|2021-10-20 09:35:50|86265.6|86215.6|86262.5|86212.5|86266.1|86216.1|86262.4|86212.4|29
1634722560000|2021-10-20 09:36:00|86262.6|86212.6|86263.5|86213.5|86263.7|86213.7|86261.3|86211.3|29
1634722570000|2021-10-20 09:36:10|86263.1|86213.1|86261.1|86211.1|86263.1|86222|86246.4|86209.2|32
1634722580000|2021-10-20 09:36:20|86260.5|86210.5|86267.2|86217.2|86267.5|86228.1|86253.1|86209.9|35
1634722590000|2021-10-20 09:36:30|86267.6|86217.6|86269.6|86219.6|86270.3|86220.3|86266.6|86216.6|38
1634722600000|2021-10-20 09:36:40|86269.4|86219.4|86287.7|86237.7|86287.7|86251.8|86262.9|86218.4|50
1634722610000|2021-10-20 09:36:50|86276.2|86251.2|86291.8|86241.8|86292.1|86252.9|86275|86240.2|56
1634722620000|2021-10-20 09:37:00|86293.4|86243.4|86272.6|86247.6|86293.4|86248.5|86271.8|86234.3|44
1634722630000|2021-10-20 09:37:10|86272.8|86247.8|86285.3|86235.3|86286.3|86247.9|86272.2|86234.6|28
1634722640000|2021-10-20 09:37:20|86285.2|86235.2|86279.8|86229.8|86285.4|86244.7|86268.1|86228|43
1634722650000|2021-10-20 09:37:30|86279|86229|86277.4|86227.4|86279.8|86242.1|86264.6|86226.6|25
1634722660000|2021-10-20 09:37:40|86277.2|86227.2|86258.8|86233.8|86277.2|86236.9|86256.6|86219.7|40
1634722670000|2021-10-20 09:37:50|86258.5|86233.5|86267.1|86217.1|86271.9|86233.5|86258.5|86215.8|51
1634722680000|2021-10-20 09:38:00|86266.9|86216.9|86267|86217|86268.5|86218.5|86263.9|86213.9|59
1634722690000|2021-10-20 09:38:10|86266.7|86216.7|86266.8|86216.8|86268.1|86218.1|86266.2|86216.2|29
1634722700000|2021-10-20 09:38:20|86267|86217|86266.7|86216.7|86267.7|86217.7|86266.5|86216.5|21
1634722710000|2021-10-20 09:38:30|86266.5|86216.5|86270.1|86220.1|86270.7|86231.6|86255.4|86216|52
1634722720000|2021-10-20 09:38:40|86270.4|86220.4|86269.1|86219.1|86270.7|86232.1|86256.4|86218.2|32
1634722730000|2021-10-20 09:38:50|86269.6|86219.6|86267.4|86217.4|86269.8|86230|86252.8|86215.2|39
1634722740000|2021-10-20 09:39:00|86266.4|86216.4|86252.9|86227.9|86266.8|86228.5|86252.3|86213|42
1634722750000|2021-10-20 09:39:10|86252.6|86227.6|86265.6|86215.6|86265.6|86227.7|86252.6|86214.1|40
1634722760000|2021-10-20 09:39:20|86266.7|86216.7|86266.5|86216.5|86266.7|86216.7|86265.2|86215.2|41
1634722770000|2021-10-20 09:39:30|86266.1|86216.1|86270.1|86220.1|86271.7|86232.5|86257.5|86213.8|44
1634722780000|2021-10-20 09:39:40|86271|86221|86254.8|86229.8|86271.3|86233.1|86254.8|86218.9|22
1634722790000|2021-10-20 09:39:50|86266.1|86216.1|86253.8|86228.8|86268.3|86229.4|86252.7|86215.7|40
1634722800000|2021-10-20 09:40:00|86253.5|86228.5|86262.6|86212.6|86266.7|86229|86253.2|86211|43
1634722810000|2021-10-20 09:40:10|86262.7|86212.7|86262.9|86212.9|86263.6|86213.6|86261.5|86211.5|33
1634722820000|2021-10-20 09:40:20|86262.7|86212.7|86264.1|86214.1|86264.4|86227.7|86252.2|86211.4|27
1634722830000|2021-10-20 09:40:30|86265.2|86215.2|86250.2|86225.2|86265.3|86225.2|86250|86211.7|26
1634722840000|2021-10-20 09:40:40|86250|86225|86262.8|86212.8|86263|86225.5|86249.2|86211.8|37
1634722850000|2021-10-20 09:40:50|86263|86213|86261|86211|86263.1|86213.1|86261|86211|32
1634722860000|2021-10-20 09:41:00|86261.7|86211.7|86248.2|86223.2|86262|86224.7|86247.5|86211.3|34
1634722870000|2021-10-20 09:41:10|86249.1|86224.1|86262.9|86212.9|86263.8|86224.1|86248.9|86211.2|25
1634722880000|2021-10-20 09:41:20|86263.1|86213.1|86257.8|86207.8|86263.8|86219.7|86242.7|86205.8|36
1634722890000|2021-10-20 09:41:30|86259.2|86209.2|86258.1|86208.1|86259.2|86209.2|86257.2|86207.2|34
1634722900000|2021-10-20 09:41:40|86258.2|86208.2|86262.9|86212.9|86262.9|86224.5|86247.1|86207.1|37
1634722910000|2021-10-20 09:41:50|86262.7|86212.7|86274.6|86224.6|86277|86236.9|86261.1|86211.6|44
1634722920000|2021-10-20 09:42:00|86274.5|86224.5|86272.5|86222.5|86275.7|86225.7|86272.3|86222.3|38
1634722930000|2021-10-20 09:42:10|86272.4|86222.4|86270.4|86220.4|86273.4|86223.4|86269.6|86219.6|51
1634722940000|2021-10-20 09:42:20|86270.2|86220.2|86269.4|86219.4|86270.5|86220.5|86266.9|86216.9|41
1634722950000|2021-10-20 09:42:30|86271.2|86221.2|86270.7|86220.7|86271.8|86221.8|86270|86220|27
1634722960000|2021-10-20 09:42:40|86270.2|86220.2|86273.8|86223.8|86273.8|86223.8|86269.6|86219.6|36
1634722970000|2021-10-20 09:42:50|86273.2|86223.2|86269|86219|86273.2|86223.2|86268.4|86218.4|44
1634722980000|2021-10-20 09:43:00|86268.9|86218.9|86266.9|86216.9|86270.3|86229.9|86254.1|86216.3|42
1634722990000|2021-10-20 09:43:10|86266.7|86216.7|86268.8|86218.8|86269.8|86219.8|86266.7|86216.7|40
1634723000000|2021-10-20 09:43:20|86269.1|86219.1|86269.8|86219.8|86270.1|86220.1|86268.8|86218.8|15
1634723010000|2021-10-20 09:43:30|86270.7|86220.7|86269.7|86219.7|86271.2|86221.2|86269|86219|30
1634723020000|2021-10-20 09:43:40|86269|86219|86269.1|86219.1|86269.9|86219.9|86268.6|86218.6|23
1634723030000|2021-10-20 09:43:50|86268.6|86218.6|86253.7|86228.7|86269.1|86230|86251.6|86215.7|44
1634723040000|2021-10-20 09:44:00|86253|86228|86253.3|86228.3|86266.3|86229.2|86252.1|86215.5|39
1634723050000|2021-10-20 09:44:10|86253.2|86228.2|86253.1|86228.1|86254.3|86229.3|86252.9|86227.9|28
1634723060000|2021-10-20 09:44:20|86253.3|86228.3|86265|86215|86265.1|86228.8|86251.9|86211.8|49
1634723070000|2021-10-20 09:44:30|86264.5|86214.5|86265.1|86215.1|86266|86227.4|86251.3|86213|42
1634723080000|2021-10-20 09:44:40|86264.9|86214.9|86251.5|86226.5|86266.1|86227.2|86251.2|86213.2|36
1634723090000|2021-10-20 09:44:50|86251.8|86226.8|86251.3|86226.3|86252.2|86227.2|86250.3|86225.3|27
1634723100000|2021-10-20 09:45:00|86250.1|86225.1|86261.6|86211.6|86262.2|86226|86249.6|86210.1|29
1634723110000|2021-10-20 09:45:10|86261.3|86211.3|86262.7|86212.7|86262.7|86212.7|86260.6|86210.6|37
1634723120000|2021-10-20 09:45:20|86262.9|86212.9|86247.4|86222.4|86262.9|86222.4|86247.3|86209.5|34
1634723130000|2021-10-20 09:45:30|86246.2|86221.2|86255.7|86205.7|86258.8|86222|86245.9|86205.7|25
1634723140000|2021-10-20 09:45:40|86256.7|86206.7|86240.6|86215.6|86257.5|86219.6|86240.4|86202.4|49
1634723150000|2021-10-20 09:45:50|86240.7|86215.7|86250.2|86200.2|86251.3|86216.5|86238.5|86199.7|32
1634723160000|2021-10-20 09:46:00|86250.1|86200.1|86249.3|86199.3|86250.3|86200.3|86247.6|86197.6|38
1634723170000|2021-10-20 09:46:10|86248.9|86198.9|86250|86200|86250|86200|86248.6|86198.6|16
1634723180000|2021-10-20 09:46:20|86250.1|86200.1|86250.8|86200.8|86251.5|86201.5|86249.7|86199.7|23
1634723190000|2021-10-20 09:46:30|86250.9|86200.9|86242.5|86192.5|86251.6|86207.7|86230.4|86192.5|46
1634723200000|2021-10-20 09:46:40|86242.7|86192.7|86249.7|86199.7|86250.1|86212.1|86233|86192.2|49
1634723210000|2021-10-20 09:46:50|86249.6|86199.6|86249.1|86199.1|86250.1|86200.1|86249|86199|32
1634723220000|2021-10-20 09:47:00|86249|86199|86235.8|86210.8|86249.1|86210.8|86234.4|86197|30
1634723230000|2021-10-20 09:47:10|86236.3|86211.3|86248.5|86198.5|86253.5|86214.4|86236|86197.9|46
1634723240000|2021-10-20 09:47:20|86248|86198|86251.4|86201.4|86251.9|86201.9|86248|86198|46
1634723250000|2021-10-20 09:47:30|86251.8|86201.8|86252.8|86202.8|86254.2|86204.2|86250.9|86200.9|47
1634723260000|2021-10-20 09:47:40|86253.2|86203.2|86255.2|86205.2|86255.2|86205.2|86253|86203|23
1634723270000|2021-10-20 09:47:50|86255.1|86205.1|86253.5|86203.5|86255.1|86205.1|86252.6|86202.6|30
1634723280000|2021-10-20 09:48:00|86252.5|86202.5|86237.1|86212.1|86253.7|86214.5|86236.5|86197.7|33
1634723290000|2021-10-20 09:48:10|86249.9|86199.9|86251.9|86201.9|86251.9|86214.1|86236|86199|32
1634723300000|2021-10-20 09:48:20|86252.1|86202.1|86238.4|86213.4|86252.1|86213.9|86238.2|86200.5|32
1634723310000|2021-10-20 09:48:30|86238.5|86213.5|86239.1|86214.1|86251.3|86214.8|86238.1|86199.4|32
1634723320000|2021-10-20 09:48:40|86239.2|86214.2|86252.3|86202.3|86252.7|86214.5|86239.2|86201.7|14
1634723330000|2021-10-20 09:48:50|86252.1|86202.1|86249.5|86199.5|86252.3|86202.3|86249.5|86199.5|43
1634723340000|2021-10-20 09:49:00|86249.3|86199.3|86250.3|86200.3|86250.6|86200.6|86249.3|86199.3|37
1634723350000|2021-10-20 09:49:10|86250.7|86200.7|86251.3|86201.3|86255.4|86217.7|86241.3|86199.8|33
1634723360000|2021-10-20 09:49:20|86251.2|86201.2|86250.6|86200.6|86251.4|86201.4|86250.2|86200.2|25
1634723370000|2021-10-20 09:49:30|86250.7|86200.7|86250.5|86200.5|86251.8|86201.8|86250.3|86200.3|20
1634723380000|2021-10-20 09:49:40|86250.6|86200.6|86249.4|86199.4|86252.1|86202.1|86249.4|86199.4|29
1634723390000|2021-10-20 09:49:50|86249.6|86199.6|86247.1|86197.1|86249.6|86199.6|86247|86197|29
1634723400000|2021-10-20 09:50:00|86246.8|86196.8|86234.3|86184.3|86247.1|86201.1|86223.7|86184.3|38
1634723410000|2021-10-20 09:50:10|86235.5|86185.5|86234.9|86184.9|86235.5|86196.8|86220.9|86183.6|30
1634723420000|2021-10-20 09:50:20|86234.6|86184.6|86233.8|86183.8|86234.6|86184.6|86233.8|86183.8|23
1634723430000|2021-10-20 09:50:30|86233.7|86183.7|86235.5|86185.5|86237.6|86187.6|86233.4|86183.4|15
1634723440000|2021-10-20 09:50:40|86235.7|86185.7|86229.5|86179.5|86235.8|86185.8|86229.1|86179.1|37
1634723450000|2021-10-20 09:50:50|86230.1|86180.1|86232.3|86182.3|86234.2|86184.2|86229.2|86179.2|42
1634723460000|2021-10-20 09:51:00|86231.6|86181.6|86219.9|86194.9|86232.5|86195.5|86219.4|86180.6|33
1634723470000|2021-10-20 09:51:10|86220.1|86195.1|86234.5|86184.5|86234.5|86196.8|86218.5|86184.1|30
1634723480000|2021-10-20 09:51:20|86234.4|86184.4|86234.6|86184.6|86235.3|86185.3|86233.9|86183.9|29
1634723490000|2021-10-20 09:51:30|86234.5|86184.5|86232.9|86182.9|86235.1|86185.1|86231.7|86181.7|32
1634723500000|2021-10-20 09:51:40|86232.7|86182.7|86221.2|86196.2|86234|86196.8|86220.1|86182.4|29
1634723510000|2021-10-20 09:51:50|86221.5|86196.5|86233.7|86183.7|86234.2|86197|86221.2|86183.5|19
1634723520000|2021-10-20 09:52:00|86233.5|86183.5|86232.3|86182.3|86233.7|86183.7|86230.3|86180.3|46
1634723530000|2021-10-20 09:52:10|86232|86182|86219.7|86194.7|86232.2|86194.7|86217.3|86180.4|23
1634723540000|2021-10-20 09:52:20|86219.6|86194.6|86231.8|86181.8|86233.5|86195.9|86218.7|86181.8|35
1634723550000|2021-10-20 09:52:30|86232.2|86182.2|86233.9|86183.9|86235.1|86185.1|86231.5|86181.5|39
1634723560000|2021-10-20 09:52:40|86233.8|86183.8|86234.4|86184.4|86234.6|86184.6|86233.7|86183.7|23
1634723570000|2021-10-20 09:52:50|86235.1|86185.1|86232.9|86182.9|86235.7|86185.7|86232.5|86182.5|29
1634723580000|2021-10-20 09:53:00|86233.2|86183.2|86229.1|86179.1|86233.5|86183.5|86229.1|86179.1|40
1634723590000|2021-10-20 09:53:10|86229.5|86179.5|86211.2|86186.2|86229.5|86189.4|86210.8|86174.5|38
1634723600000|2021-10-20 09:53:20|86210.5|86185.5|86213.4|86163.4|86218|86187.2|86209.2|86160.5|31
1634723610000|2021-10-20 09:53:30|86213.3|86163.3|86217.9|86167.9|86217.9|86171.3|86196.3|86159.3|34
1634723620000|2021-10-20 09:53:40|86217.8|86167.8|86224.4|86174.4|86224.7|86174.7|86217.7|86167.7|34
1634723630000|2021-10-20 09:53:50|86224|86174|86227.4|86177.4|86228.5|86178.5|86222.3|86172.3|22
1634723640000|2021-10-20 09:54:00|86226.8|86176.8|86215.8|86190.8|86229|86191.5|86214.1|86174.6|31
1634723650000|2021-10-20 09:54:10|86216|86191|86215.9|86190.9|86216.1|86191.1|86214.9|86189.9|26
1634723660000|2021-10-20 09:54:20|86216.2|86191.2|86225.8|86175.8|86226.2|86191.2|86214.5|86173.9|24
1634723670000|2021-10-20 09:54:30|86225.6|86175.6|86214.5|86189.5|86231.3|86193.4|86213.8|86175.6|40
1634723680000|2021-10-20 09:54:40|86214.8|86189.8|86229.3|86179.3|86229.4|86191.3|86214.5|86178.5|26
1634723690000|2021-10-20 09:54:50|86229.2|86179.2|86228.7|86178.7|86231.3|86181.3|86227|86177|50
1634723700000|2021-10-20 09:55:00|86227.9|86177.9|86227.5|86177.5|86229.4|86179.4|86227.2|86177.2|31
1634723710000|2021-10-20 09:55:10|86227.3|86177.3|86225.7|86175.7|86227.7|86187.9|86212.2|86173.7|42
1634723720000|2021-10-20 09:55:20|86224.9|86174.9|86224.1|86174.1|86225|86175|86224|86174|30
1634723730000|2021-10-20 09:55:30|86224.3|86174.3|86220.9|86170.9|86224.3|86174.3|86220.8|86170.8|17
1634723740000|2021-10-20 09:55:40|86222.8|86172.8|86208.3|86183.3|86222.8|86184.5|86207.3|86171.7|30
1634723750000|2021-10-20 09:55:50|86208.1|86183.1|86210.5|86185.5|86212.3|86187.3|86208.1|86183.1|28
1634723760000|2021-10-20 09:56:00|86210|86185|86211.5|86186.5|86211.6|86186.6|86210|86185|21
1634723770000|2021-10-20 09:56:10|86211.6|86186.6|86211.6|86186.6|86212.2|86187.2|86209.3|86184.3|20
1634723780000|2021-10-20 09:56:20|86211.5|86186.5|86218.7|86168.7|86225|86188|86206.8|86168.6|33
1634723790000|2021-10-20 09:56:30|86219.3|86169.3|86216.5|86166.5|86219.6|86181.2|86204|86165.8|38
1634723800000|2021-10-20 09:56:40|86216.6|86166.6|86218.5|86168.5|86218.9|86181.5|86206.1|86166.6|21
1634723810000|2021-10-20 09:56:50|86218.4|86168.4|86208.3|86158.3|86218.4|86174.1|86198.6|86157.1|55
1634723820000|2021-10-20 09:57:00|86208.4|86158.4|86208.6|86158.6|86209.5|86159.5|86207.5|86157.5|33
1634723830000|2021-10-20 09:57:10|86208.8|86158.8|86207.3|86157.3|86208.8|86158.8|86207.3|86157.3|20
1634723840000|2021-10-20 09:57:20|86207.8|86157.8|86197.6|86172.6|86208.3|86174|86197.1|86157.8|15
1634723850000|2021-10-20 09:57:30|86196|86171|86195.3|86170.3|86208.7|86172.7|86195|86157.3|30
1634723860000|2021-10-20 09:57:40|86195.7|86170.7|86207.1|86157.1|86207.2|86170.7|86193.4|86156|32
1634723870000|2021-10-20 09:57:50|86207.2|86157.2|86227.5|86177.5|86229.8|86179.8|86198.4|86156.6|47
1634723880000|2021-10-20 09:58:00|86227.4|86177.4|86226.3|86176.3|86228.1|86178.1|86224.7|86174.7|36
1634723890000|2021-10-20 09:58:10|86226|86176|86225.7|86175.7|86226.9|86176.9|86225|86175|28
1634723900000|2021-10-20 09:58:20|86226.1|86176.1|86227.6|86177.6|86230|86180|86226|86176|28
1634723910000|2021-10-20 09:58:30|86227.3|86177.3|86230|86180|86233.1|86183.1|86226.9|86176.9|36
1634723920000|2021-10-20 09:58:40|86230.3|86180.3|86231.1|86181.1|86232.6|86182.6|86229.5|86179.5|22
1634723930000|2021-10-20 09:58:50|86230.5|86180.5|86227.7|86177.7|86230.8|86190.7|86214.3|86177.7|33
1634723940000|2021-10-20 09:59:00|86227.4|86177.4|86230.6|86180.6|86236.3|86197.6|86222.6|86177.4|59
1634723950000|2021-10-20 09:59:10|86230.8|86180.8|86228.1|86178.1|86230.8|86180.8|86226.7|86176.7|33
1634723960000|2021-10-20 09:59:20|86227.9|86177.9|86228.9|86178.9|86230.4|86180.4|86225.8|86175.8|41
1634723970000|2021-10-20 09:59:30|86228.8|86178.8|86212.2|86187.2|86229.1|86187.2|86212.2|86176.2|31
1634723980000|2021-10-20 09:59:40|86212.9|86187.9|86225.5|86175.5|86226.4|86188.5|86212.7|86174.9|27
1634723990000|2021-10-20 09:59:50|86226.5|86176.5|86224.7|86174.7|86227.6|86177.6|86224.7|86174.7|30
1634724000000|2021-10-20 10:00:00|86224.6|86174.6|86226.9|86176.9|86228|86178|86224.4|86174.4|36
1634724010000|2021-10-20 10:00:10|86226.6|86176.6|86230.1|86180.1|86231.5|86181.5|86223.7|86173.7|49
1634724020000|2021-10-20 10:00:20|86230.2|86180.2|86226.7|86176.7|86230.2|86180.2|86226.7|86176.7|40
1634724030000|2021-10-20 10:00:30|86227.4|86177.4|86225.6|86175.6|86229.7|86179.7|86225.6|86175.6|39
1634724040000|2021-10-20 10:00:40|86225.8|86175.8|86225.1|86175.1|86226|86176|86224.3|86174.3|22
1634724050000|2021-10-20 10:00:50|86225.2|86175.2|86226.3|86176.3|86227.2|86177.2|86225.2|86175.2|24
1634724060000|2021-10-20 10:01:00|86226.4|86176.4|86227.2|86177.2|86227.5|86177.5|86226.4|86176.4|29
1634724070000|2021-10-20 10:01:10|86226.9|86176.9|86231.8|86181.8|86232.1|86182.1|86226.9|86176.9|33
1634724080000|2021-10-20 10:01:20|86232|86182|86230.2|86180.2|86232|86182|86230.2|86180.2|31
1634724090000|2021-10-20 10:01:30|86230.6|86180.6|86233|86183|86233.6|86183.6|86230.6|86180.6|42
1634724100000|2021-10-20 10:01:40|86233.7|86183.7|86231.9|86181.9|86235.7|86185.7|86231.9|86181.9|30
1634724110000|2021-10-20 10:01:50|86232|86182|86234|86184|86237.4|86187.4|86232|86182|33
1634724120000|2021-10-20 10:02:00|86233.6|86183.6|86233.4|86183.4|86235|86185|86233.3|86183.3|24
1634724130000|2021-10-20 10:02:10|86233.7|86183.7|86230.9|86180.9|86233.7|86183.7|86230.6|86180.6|26
1634724140000|2021-10-20 10:02:20|86230.6|86180.6|86233.6|86183.6|86234.2|86184.2|86229.7|86179.7|32
1634724150000|2021-10-20 10:02:30|86233.9|86183.9|86233.6|86183.6|86233.9|86183.9|86233.3|86183.3|23
1634724160000|2021-10-20 10:02:40|86233.3|86183.3|86231.1|86181.1|86234.2|86194.6|86218.7|86180.5|30
1634724170000|2021-10-20 10:02:50|86231.2|86181.2|86230.1|86180.1|86232.8|86182.8|86230.1|86180.1|29
1634724180000|2021-10-20 10:03:00|86230.2|86180.2|86226|86176|86232.2|86182.2|86226|86176|33
1634724190000|2021-10-20 10:03:10|86225.8|86175.8|86225.4|86175.4|86227.4|86177.4|86223.8|86173.8|26
1634724200000|2021-10-20 10:03:20|86225.3|86175.3|86218.5|86193.5|86231.9|86193.5|86215.4|86175.3|37
1634724210000|2021-10-20 10:03:30|86218.4|86193.4|86218.6|86193.6|86218.8|86193.8|86218|86193|26
1634724220000|2021-10-20 10:03:40|86218.1|86193.1|86219.1|86194.1|86219.4|86194.4|86218|86193|22
1634724230000|2021-10-20 10:03:50|86219.2|86194.2|86221.7|86196.7|86235|86197.1|86219|86185|25
1634724240000|2021-10-20 10:04:00|86221.2|86196.2|86220.7|86195.7|86221.2|86196.2|86219.9|86194.9|36
1634724250000|2021-10-20 10:04:10|86220.9|86195.9|86229.3|86179.3|86232|86196.3|86216.6|86179.1|46
1634724260000|2021-10-20 10:04:20|86228.9|86178.9|86217.4|86192.4|86229|86193|86215.7|86177.8|35
1634724270000|2021-10-20 10:04:30|86217.1|86192.1|86229.1|86179.1|86231.7|86192.1|86216.8|86178.6|38
1634724280000|2021-10-20 10:04:40|86228.9|86178.9|86219|86194|86231.9|86194.4|86218.7|86178.4|32
1634724290000|2021-10-20 10:04:50|86219.3|86194.3|86235.9|86185.9|86236.9|86194.4|86217.8|86182|40
1634724300000|2021-10-20 10:05:00|86237|86187|86232|86182|86237|86187|86231.9|86181.9|38
1634724310000|2021-10-20 10:05:10|86232.7|86182.7|86232.6|86182.6|86233.8|86193.8|86218.8|86179.6|44
1634724320000|2021-10-20 10:05:20|86232.7|86182.7|86233.3|86183.3|86234.1|86195.3|86219.4|86179.4|41
1634724330000|2021-10-20 10:05:30|86232.9|86182.9|86231.5|86181.5|86232.9|86182.9|86230.8|86180.8|28
1634724340000|2021-10-20 10:05:40|86231.7|86181.7|86229.8|86179.8|86232.2|86182.2|86229.7|86179.7|25
1634724350000|2021-10-20 10:05:50|86230.1|86180.1|86229.6|86179.6|86230.2|86180.2|86229.2|86179.2|24
1634724360000|2021-10-20 10:06:00|86229.5|86179.5|86225|86175|86229.9|86179.9|86225|86175|32
1634724370000|2021-10-20 10:06:10|86225.2|86175.2|86224.9|86174.9|86225.5|86175.5|86224.7|86174.7|17
1634724380000|2021-10-20 10:06:20|86224.3|86174.3|86224.4|86174.4|86224.9|86174.9|86222.7|86172.7|28
1634724390000|2021-10-20 10:06:30|86224.6|86174.6|86224.1|86174.1|86228.5|86178.5|86223.6|86173.6|26
1634724400000|2021-10-20 10:06:40|86224|86174|86224.8|86174.8|86226.1|86184.3|86208.1|86171.8|43
1634724410000|2021-10-20 10:06:50|86224.9|86174.9|86231.2|86181.2|86231.2|86181.2|86223.6|86173.6|48
1634724420000|2021-10-20 10:07:00|86230.7|86180.7|86229.5|86179.5|86230.8|86180.8|86229.4|86179.4|31
1634724430000|2021-10-20 10:07:10|86229.8|86179.8|86224.8|86174.8|86230.2|86180.2|86224.8|86174.8|37
1634724440000|2021-10-20 10:07:20|86224.9|86174.9|86226.6|86176.6|86226.7|86176.7|86224.9|86174.9|28
1634724450000|2021-10-20 10:07:30|86227|86177|86233.1|86183.1|86233.3|86183.3|86226.5|86176.5|38
1634724460000|2021-10-20 10:07:40|86232.8|86182.8|86233.6|86183.6|86235.2|86185.2|86232.3|86182.3|30
1634724470000|2021-10-20 10:07:50|86232.9|86182.9|86230.5|86180.5|86234|86184|86230.5|86180.5|30
1634724480000|2021-10-20 10:08:00|86230.7|86180.7|86236.4|86186.4|86237.6|86187.6|86230.6|86180.6|43
1634724490000|2021-10-20 10:08:10|86236.5|86186.5|86236.2|86186.2|86237.1|86187.1|86235.9|86185.9|45
1634724500000|2021-10-20 10:08:20|86236.3|86186.3|86236.4|86186.4|86236.5|86186.5|86235.7|86185.7|29
1634724510000|2021-10-20 10:08:30|86236|86186|86226.6|86201.6|86239.4|86202|86226.4|86185.8|32
1634724520000|2021-10-20 10:08:40|86226.8|86201.8|86236.4|86186.4|86240.7|86201.9|86223.5|86185.8|31
1634724530000|2021-10-20 10:08:50|86236.2|86186.2|86233.7|86183.7|86236.6|86186.6|86231.1|86181.1|45
1634724540000|2021-10-20 10:09:00|86236.3|86186.3|86244.2|86194.2|86246.7|86208.7|86231.7|86186|52
1634724550000|2021-10-20 10:09:10|86244.4|86194.4|86244|86194|86245|86205|86230|86192.5|39
1634724560000|2021-10-20 10:09:20|86243.4|86193.4|86230.5|86205.5|86245|86205.8|86229.5|86191.3|37
1634724570000|2021-10-20 10:09:30|86230|86205|86238|86188|86241.9|86205.7|86229.8|86188|25
1634724580000|2021-10-20 10:09:40|86238.4|86188.4|86236.5|86186.5|86238.4|86188.4|86235.3|86185.3|49
1634724590000|2021-10-20 10:09:50|86236.3|86186.3|86232.8|86182.8|86237.2|86187.2|86231.3|86181.3|43
1634724600000|2021-10-20 10:10:00|86231.3|86181.3|86230.2|86180.2|86232.5|86182.5|86227.5|86177.5|49
1634724610000|2021-10-20 10:10:10|86230.4|86180.4|86215.9|86190.9|86230.4|86191.2|86214.1|86177.3|44
1634724620000|2021-10-20 10:10:20|86215.5|86190.5|86221.9|86171.9|86226.1|86190.9|86207.5|86170.6|39
1634724630000|2021-10-20 10:10:30|86221.8|86171.8|86223.5|86173.5|86224.4|86174.4|86217.4|86167.4|47
1634724640000|2021-10-20 10:10:40|86221.9|86171.9|86222.1|86172.1|86223.4|86173.4|86221.7|86171.7|27
1634724650000|2021-10-20 10:10:50|86221.8|86171.8|86221.5|86171.5|86222.3|86172.3|86218.9|86168.9|44
1634724660000|2021-10-20 10:11:00|86221|86171|86216.3|86166.3|86221.1|86171.1|86216.3|86166.3|51
1634724670000|2021-10-20 10:11:10|86216.4|86166.4|86216.7|86166.7|86219.2|86169.2|86216.1|86166.1|44
1634724680000|2021-10-20 10:11:20|86216.5|86166.5|86215.2|86165.2|86217.5|86167.5|86215.2|86165.2|27
1634724690000|2021-10-20 10:11:30|86215.5|86165.5|86216.5|86166.5|86216.6|86166.6|86214.7|86164.7|13
1634724700000|2021-10-20 10:11:40|86216.2|86166.2|86218|86168|86220.5|86181.2|86203.9|86166.2|38
1634724710000|2021-10-20 10:11:50|86217.6|86167.6|86219.8|86169.8|86221.5|86171.5|86217.2|86167.2|40
1634724720000|2021-10-20 10:12:00|86220.1|86170.1|86223.6|86173.6|86224.7|86174.7|86220.1|86170.1|37
1634724730000|2021-10-20 10:12:10|86223.5|86173.5|86223|86173|86223.9|86173.9|86221.8|86171.8|37
1634724740000|2021-10-20 10:12:20|86222.9|86172.9|86222.8|86172.8|86223.4|86173.4|86222.2|86172.2|31
1634724750000|2021-10-20 10:12:30|86222.6|86172.6|86222.7|86172.7|86223.9|86173.9|86221.7|86171.7|41
1634724760000|2021-10-20 10:12:40|86223.7|86173.7|86228.3|86178.3|86229.6|86179.6|86222.7|86172.7|48
1634724770000|2021-10-20 10:12:50|86228|86178|86227.6|86177.6|86228.9|86178.9|86224.7|86174.7|40
1634724780000|2021-10-20 10:13:00|86227.5|86177.5|86231.1|86181.1|86231.5|86181.5|86226.6|86176.6|37
1634724790000|2021-10-20 10:13:10|86232.8|86182.8|86233.9|86183.9|86233.9|86183.9|86229.2|86179.2|42
1634724800000|2021-10-20 10:13:20|86233.7|86183.7|86235.9|86185.9|86236.9|86186.9|86233.2|86183.2|36
1634724810000|2021-10-20 10:13:30|86235.7|86185.7|86233.5|86183.5|86235.7|86185.7|86233.3|86183.3|42
1634724820000|2021-10-20 10:13:40|86233.7|86183.7|86236|86186|86238|86188|86233.7|86183.7|41
1634724830000|2021-10-20 10:13:50|86236.4|86186.4|86235|86185|86237.8|86187.8|86233.2|86183.2|44
1634724840000|2021-10-20 10:14:00|86234.9|86184.9|86230.9|86180.9|86236.1|86197|86217.9|86179|34
1634724850000|2021-10-20 10:14:10|86230.1|86180.1|86224.7|86199.7|86232.5|86199.7|86219.3|86180.1|46
1634724860000|2021-10-20 10:14:20|86222.7|86197.7|86222.7|86197.7|86224.3|86199.3|86221.6|86196.6|40
1634724870000|2021-10-20 10:14:30|86222.6|86197.6|86232.6|86182.6|86232.9|86197.6|86215.2|86173.2|51
1634724880000|2021-10-20 10:14:40|86232.7|86182.7|86236.3|86186.3|86236.3|86186.3|86232.6|86182.6|35
1634724890000|2021-10-20 10:14:50|86235.1|86185.1|86235|86185|86237|86187|86234.3|86184.3|31
1634724900000|2021-10-20 10:15:00|86235.4|86185.4|86233.3|86183.3|86235.9|86185.9|86233.3|86183.3|43
1634724910000|2021-10-20 10:15:10|86233.8|86183.8|86233|86183|86233.8|86183.8|86232.9|86182.9|29
1634724920000|2021-10-20 10:15:20|86233.3|86183.3|86233.4|86183.4|86234|86184|86231.3|86181.3|25
1634724930000|2021-10-20 10:15:30|86233.1|86183.1|86228.7|86178.7|86233.3|86183.3|86228.2|86178.2|44
1634724940000|2021-10-20 10:15:40|86228.4|86178.4|86229.9|86179.9|86230.2|86180.2|86227.5|86177.5|42
1634724950000|2021-10-20 10:15:50|86230|86180|86228.6|86178.6|86230.1|86180.1|86227.9|86177.9|40
1634724960000|2021-10-20 10:16:00|86228.8|86178.8|86225.7|86175.7|86229.4|86187.8|86212.8|86172.6|50
1634724970000|2021-10-20 10:16:10|86225.9|86175.9|86228.7|86178.7|86229.3|86179.3|86225|86175|38
1634724980000|2021-10-20 10:16:20|86228.3|86178.3|86230.4|86180.4|86230.5|86180.5|86228.3|86178.3|40
1634724990000|2021-10-20 10:16:30|86230.3|86180.3|86224.7|86174.7|86231.8|86181.8|86223|86173|45
1634725000000|2021-10-20 10:16:40|86224.5|86174.5|86225.1|86175.1|86229.9|86179.9|86223.9|86173.9|54
1634725010000|2021-10-20 10:16:50|86224.7|86174.7|86208.4|86183.4|86225.1|86183.5|86206.9|86169.6|36
1634725020000|2021-10-20 10:17:00|86208.3|86183.3|86223.5|86173.5|86224|86186.9|86206.9|86173.3|38
1634725030000|2021-10-20 10:17:10|86223.8|86173.8|86222|86172|86224.4|86186.3|86210.4|86169.5|53
1634725040000|2021-10-20 10:17:20|86221.6|86171.6|86213.6|86163.6|86222.2|86172.2|86212|86162|40
1634725050000|2021-10-20 10:17:30|86213.4|86163.4|86213.7|86163.7|86215|86165|86212.2|86162.2|37
1634725060000|2021-10-20 10:17:40|86213.8|86163.8|86210.1|86160.1|86214.9|86164.9|86210.1|86160.1|39
1634725070000|2021-10-20 10:17:50|86211|86161|86208.4|86158.4|86212.9|86162.9|86208.4|86158.4|38
1634725080000|2021-10-20 10:18:00|86208.7|86158.7|86205.2|86155.2|86209.5|86159.5|86204.7|86154.7|40
1634725090000|2021-10-20 10:18:10|86205.1|86155.1|86205.4|86155.4|86205.5|86155.5|86204.5|86154.5|17
1634725100000|2021-10-20 10:18:20|86205.3|86155.3|86204.6|86154.6|86205.6|86155.6|86204.6|86154.6|20
1634725110000|2021-10-20 10:18:30|86206|86156|86210.4|86160.4|86214.7|86179.2|86198.4|86156|46
1634725120000|2021-10-20 10:18:40|86210.6|86160.6|86196.4|86171.4|86211.3|86175.5|86195|86157|42
1634725130000|2021-10-20 10:18:50|86195.5|86170.5|86195.9|86170.9|86197|86172|86194.8|86169.8|27
1634725140000|2021-10-20 10:19:00|86195.8|86170.8|86197.4|86172.4|86198.8|86173.8|86195.6|86170.6|30
1634725150000|2021-10-20 10:19:10|86197.7|86172.7|86192|86167|86207.9|86172.8|86191.7|86154.3|21
1634725160000|2021-10-20 10:19:20|86192.9|86167.9|86191.4|86166.4|86202.1|86169|86188.9|86152.1|48
1634725170000|2021-10-20 10:19:30|86191.5|86166.5|86189.2|86164.2|86191.8|86166.8|86189.1|86164.1|23
1634725180000|2021-10-20 10:19:40|86189.3|86164.3|86204.2|86154.2|86204.6|86166.2|86188.7|86153.4|33
1634725190000|2021-10-20 10:19:50|86203.9|86153.9|86191.6|86166.6|86205.5|86168.2|86190.4|86152.7|33
1634725200000|2021-10-20 10:20:00|86191.8|86166.8|86200.2|86150.2|86203.8|86167.1|86190|86150.2|42
1634725210000|2021-10-20 10:20:10|86200.9|86150.9|86186.4|86161.4|86202.6|86165.1|86185.3|86150.9|47
1634725220000|2021-10-20 10:20:20|86185.8|86160.8|86205.5|86155.5|86205.9|86170.6|86185.4|86153.2|51
1634725230000|2021-10-20 10:20:30|86205.9|86155.9|86203.3|86153.3|86206.4|86156.4|86203.3|86153.3|28
1634725240000|2021-10-20 10:20:40|86204.1|86154.1|86195|86170|86208.7|86170.3|86192.4|86154.1|42
1634725250000|2021-10-20 10:20:50|86195.1|86170.1|86194.6|86169.6|86195.8|86170.8|86194.3|86169.3|19
1634725260000|2021-10-20 10:21:00|86194.7|86169.7|86195.6|86170.6|86196|86171|86194|86169|27
1634725270000|2021-10-20 10:21:10|86196.4|86171.4|86210.7|86160.7|86211.2|86174.6|86195.6|86157.7|47
1634725280000|2021-10-20 10:21:20|86210.8|86160.8|86209.7|86159.7|86211.5|86172.8|86196.1|86157.2|57
1634725290000|2021-10-20 10:21:30|86210|86160|86209|86159|86210.3|86172.3|86191.5|86155.7|48
1634725300000|2021-10-20 10:21:40|86208.4|86158.4|86214.3|86164.3|86214.9|86164.9|86208.3|86158.3|45
1634725310000|2021-10-20 10:21:50|86214.9|86164.9|86201.3|86176.3|86215.9|86176.8|86200.7|86162.9|47
1634725320000|2021-10-20 10:22:00|86201|86176|86203.2|86178.2|86203.4|86178.4|86200.8|86175.8|37
1634725330000|2021-10-20 10:22:10|86202.9|86177.9|86202.9|86177.9|86203.4|86178.4|86201|86176|28
1634725340000|2021-10-20 10:22:20|86216.4|86166.4|86217.8|86167.8|86219.3|86169.3|86215.2|86165.2|37
1634725350000|2021-10-20 10:22:30|86217.7|86167.7|86214.2|86164.2|86218.5|86168.5|86213.7|86163.7|36
1634725360000|2021-10-20 10:22:40|86214.4|86164.4|86219|86169|86219.7|86169.7|86212.8|86162.8|42
1634725370000|2021-10-20 10:22:50|86219.1|86169.1|86217.7|86167.7|86220.3|86170.3|86213.2|86163.2|46
1634725380000|2021-10-20 10:23:00|86217.9|86167.9|86211.3|86161.3|86217.9|86167.9|86210.1|86160.1|47
1634725390000|2021-10-20 10:23:10|86211.1|86161.1|86209.9|86159.9|86211.6|86161.6|86209.5|86159.5|25
1634725400000|2021-10-20 10:23:20|86209.8|86159.8|86210.3|86160.3|86211.1|86161.1|86209.6|86159.6|34
1634725410000|2021-10-20 10:23:30|86210.4|86160.4|86210.4|86160.4|86210.9|86160.9|86209.7|86159.7|29
1634725420000|2021-10-20 10:23:40|86210.9|86160.9|86205.3|86155.3|86211.1|86161.1|86205.3|86155.3|45
1634725430000|2021-10-20 10:23:50|86206.2|86156.2|86205.4|86155.4|86206.9|86156.9|86204.8|86154.8|38
1634725440000|2021-10-20 10:24:00|86205.2|86155.2|86206|86156|86206.6|86156.6|86205.1|86155.1|24
1634725450000|2021-10-20 10:24:10|86206.3|86156.3|86204.6|86154.6|86206.4|86165.8|86189.3|86152.2|44
1634725460000|2021-10-20 10:24:20|86205.3|86155.3|86195.6|86170.6|86207.2|86171.1|86194|86154|34
1634725470000|2021-10-20 10:24:30|86195.1|86170.1|86196.8|86171.8|86197.7|86172.7|86193.5|86168.5|30
1634725480000|2021-10-20 10:24:40|86196.9|86171.9|86195.6|86170.6|86197.1|86172.1|86194.2|86169.2|34
1634725490000|2021-10-20 10:24:50|86195.4|86170.4|86206.6|86156.6|86207|86170.7|86191.8|86154.3|47
1634725500000|2021-10-20 10:25:00|86206.7|86156.7|86205.1|86155.1|86206.7|86156.7|86204.7|86154.7|21
1634725510000|2021-10-20 10:25:10|86205.2|86155.2|86194.5|86169.5|86207.1|86169.5|86193.6|86155.1|48
1634725520000|2021-10-20 10:25:20|86194.8|86169.8|86201.5|86151.5|86204|86170.2|86188.3|86149.4|44
1634725530000|2021-10-20 10:25:30|86200|86150|86185.7|86160.7|86200.4|86162.3|86184.6|86147.2|32
1634725540000|2021-10-20 10:25:40|86185.8|86160.8|86185.5|86160.5|86186.1|86161.1|86185|86160|22
1634725550000|2021-10-20 10:25:50|86185.4|86160.4|86196|86146|86196.3|86160.7|86180.4|86144.5|39
1634725560000|2021-10-20 10:26:00|86195.6|86145.6|86195.3|86145.3|86195.6|86158.3|86181.4|86144.3|24
1634725570000|2021-10-20 10:26:10|86195.4|86145.4|86183.9|86158.9|86195.6|86159|86181.2|86145.4|32
1634725580000|2021-10-20 10:26:20|86183.8|86158.8|86180.8|86155.8|86183.8|86158.8|86180.2|86155.2|40
1634725590000|2021-10-20 10:26:30|86180.7|86155.7|86188.7|86138.7|86191.6|86155.8|86175.9|86136.8|34
1634725600000|2021-10-20 10:26:40|86188.4|86138.4|86172.4|86122.4|86188.4|86150.6|86169.2|86122.4|59
1634725610000|2021-10-20 10:26:50|86174.1|86124.1|86168.6|86118.6|86174.1|86124.1|86168.6|86118.6|52
1634725620000|2021-10-20 10:27:00|86168.7|86118.7|86166.7|86116.7|86170.2|86120.2|86166.2|86116.2|46
1634725630000|2021-10-20 10:27:10|86166.6|86116.6|86167.9|86117.9|86169.7|86119.7|86166.3|86116.3|47
1634725640000|2021-10-20 10:27:20|86168.7|86118.7|86164.2|86114.2|86169.2|86119.2|86162.1|86112.1|50
1634725650000|2021-10-20 10:27:30|86162.5|86112.5|86164.9|86114.9|86165|86115|86160.8|86110.8|40
1634725660000|2021-10-20 10:27:40|86164.8|86114.8|86163|86113|86164.8|86114.8|86160.6|86110.6|42
1634725670000|2021-10-20 10:27:50|86163.1|86113.1|86162.1|86112.1|86163.3|86113.3|86159|86109|36
1634725680000|2021-10-20 10:28:00|86159|86109|86158|86108|86160.1|86110.1|86156.7|86106.7|43
1634725690000|2021-10-20 10:28:10|86157.8|86107.8|86157.5|86107.5|86158.6|86108.6|86155.5|86105.5|47
1634725700000|2021-10-20 10:28:20|86157.2|86107.2|86157.2|86107.2|86159.3|86109.3|86156.5|86106.5|35
1634725710000|2021-10-20 10:28:30|86157.3|86107.3|86146.3|86096.3|86157.3|86118.9|86140|86094.9|53
1634725720000|2021-10-20 10:28:40|86146.7|86096.7|86147.4|86097.4|86148.1|86098.1|86146.2|86096.2|28
1634725730000|2021-10-20 10:28:50|86147.3|86097.3|86149.5|86099.5|86149.5|86111.1|86135.2|86095.9|31
1634725740000|2021-10-20 10:29:00|86149.1|86099.1|86149|86099|86151.4|86112.2|86135.8|86094.9|38
1634725750000|2021-10-20 10:29:10|86149.1|86099.1|86149.8|86099.8|86150.1|86111.8|86135.8|86096.8|50
1634725760000|2021-10-20 10:29:20|86149.9|86099.9|86149.5|86099.5|86150.7|86100.7|86148.4|86098.4|23
1634725770000|2021-10-20 10:29:30|86149.6|86099.6|86148.5|86098.5|86149.7|86099.7|86148.2|86098.2|20
1634725780000|2021-10-20 10:29:40|86150.5|86100.5|86147.3|86097.3|86153.3|86114.3|86134.6|86097.3|43
1634725790000|2021-10-20 10:29:50|86148.1|86098.1|86135.5|86110.5|86148.9|86112.6|86133.4|86096.6|47
1634725800000|2021-10-20 10:30:00|86135.1|86110.1|86151.8|86101.8|86153.7|86113.3|86135.1|86098.2|41
1634725810000|2021-10-20 10:30:10|86151.7|86101.7|86150.9|86100.9|86152.1|86102.1|86150.7|86100.7|35
1634725820000|2021-10-20 10:30:20|86151.1|86101.1|86151.9|86101.9|86152.1|86102.1|86148.1|86098.1|37
1634725830000|2021-10-20 10:30:30|86151|86101|86149|86099|86151.4|86101.4|86147.6|86097.6|27
1634725840000|2021-10-20 10:30:40|86149.4|86099.4|86148.8|86098.8|86151.3|86101.3|86147.2|86097.2|40
1634725850000|2021-10-20 10:30:50|86148.4|86098.4|86154.5|86104.5|86154.8|86104.8|86148.3|86098.3|36
1634725860000|2021-10-20 10:31:00|86154.8|86104.8|86155.1|86105.1|86156.1|86106.1|86154.8|86104.8|35
1634725870000|2021-10-20 10:31:10|86155.3|86105.3|86140.7|86115.7|86158.7|86116.4|86140.7|86103.2|48
1634725880000|2021-10-20 10:31:20|86141|86116|86143.8|86118.8|86144.1|86119.1|86138.7|86113.7|50
1634725890000|2021-10-20 10:31:30|86143.6|86118.6|86146.2|86121.2|86146.5|86121.5|86143.5|86118.5|40
1634725900000|2021-10-20 10:31:40|86146|86121|86156.4|86106.4|86158|86121.1|86145.8|86106.1|27
1634725910000|2021-10-20 10:31:50|86156.7|86106.7|86156.8|86106.8|86158.1|86108.1|86155.3|86105.3|35
1634725920000|2021-10-20 10:32:00|86157|86107|86141.3|86116.3|86157.3|86116.3|86141.3|86102.2|44
1634725930000|2021-10-20 10:32:10|86141.4|86116.4|86142.6|86117.6|86142.6|86117.6|86138.6|86113.6|40
1634725940000|2021-10-20 10:32:20|86143.1|86118.1|86156.3|86106.3|86157.6|86119.8|86143.1|86106.1|29
1634725950000|2021-10-20 10:32:30|86156.4|86106.4|86173.8|86123.8|86175.5|86134.6|86155.9|86105.9|56
1634725960000|2021-10-20 10:32:40|86173.9|86123.9|86181.1|86131.1|86188.1|86138.1|86173|86123|47
1634725970000|2021-10-20 10:32:50|86181.7|86131.7|86180.3|86130.3|86181.8|86131.8|86179.3|86129.3|42
1634725980000|2021-10-20 10:33:00|86179.9|86129.9|86186.1|86136.1|86188.6|86148.1|86173.1|86128.5|38
1634725990000|2021-10-20 10:33:10|86185.9|86135.9|86186.4|86136.4|86186.4|86136.4|86185.1|86135.1|26
1634726000000|2021-10-20 10:33:20|86186.3|86136.3|86186.5|86136.5|86186.6|86136.6|86184.8|86134.8|37
1634726010000|2021-10-20 10:33:30|86186.4|86136.4|86184.8|86134.8|86186.4|86136.4|86184.6|86134.6|20
1634726020000|2021-10-20 10:33:40|86185.1|86135.1|86187|86137|86187.8|86137.8|86185|86135|25
1634726030000|2021-10-20 10:33:50|86187.1|86137.1|86170.7|86145.7|86187.2|86145.8|86167.5|86128.9|35
1634726040000|2021-10-20 10:34:00|86171.2|86146.2|86180|86130|86182.2|86146.2|86168|86129.6|51
1634726050000|2021-10-20 10:34:10|86179.9|86129.9|86177|86127|86180.7|86130.7|86176|86126|40
1634726060000|2021-10-20 10:34:20|86176.4|86126.4|86161.6|86136.6|86176.4|86136.6|86160.9|86123.3|34
1634726070000|2021-10-20 10:34:30|86160.7|86135.7|86173|86123|86173.4|86135.8|86159.9|86122.2|27
1634726080000|2021-10-20 10:34:40|86172.9|86122.9|86169.3|86119.3|86172.9|86122.9|86168.5|86118.5|21
1634726090000|2021-10-20 10:34:50|86168.3|86118.3|86169.6|86119.6|86170.1|86120.1|86167.7|86117.7|35
1634726100000|2021-10-20 10:35:00|86169.7|86119.7|86150|86125|86170.6|86129.7|86148|86115.9|27
1634726110000|2021-10-20 10:35:10|86151.4|86126.4|86151.7|86126.7|86152.3|86127.3|86151.2|86126.2|34
1634726120000|2021-10-20 10:35:20|86151.9|86126.9|86151.3|86126.3|86153.3|86128.3|86151.3|86126.3|33
1634726130000|2021-10-20 10:35:30|86151.4|86126.4|86164.3|86114.3|86165.4|86128.5|86151.3|86114|32
1634726140000|2021-10-20 10:35:40|86164.2|86114.2|86151.6|86126.6|86164.9|86127.9|86151|86114.2|17
1634726150000|2021-10-20 10:35:50|86151.3|86126.3|86151.8|86126.8|86152|86127|86151.1|86126.1|15
1634726160000|2021-10-20 10:36:00|86151.5|86126.5|86149.9|86124.9|86152.2|86127.2|86149.9|86124.9|21
1634726170000|2021-10-20 10:36:10|86150|86125|86150.3|86125.3|86151.4|86126.4|86149.8|86124.8|16
1634726180000|2021-10-20 10:36:20|86150|86125|86147.8|86122.8|86150.7|86125.7|86147.6|86122.6|22
1634726190000|2021-10-20 10:36:30|86160.6|86110.6|86146.4|86121.4|86160.7|86121.6|86146.4|86108.6|26
1634726200000|2021-10-20 10:36:40|86147|86122|86147.9|86122.9|86147.9|86122.9|86144.8|86119.8|21
1634726210000|2021-10-20 10:36:50|86148.1|86123.1|86153.8|86128.8|86154.7|86129.7|86147.6|86122.6|46
1634726220000|2021-10-20 10:37:00|86153.9|86128.9|86154|86129|86154.8|86129.8|86153.5|86128.5|30
1634726230000|2021-10-20 10:37:10|86153.7|86128.7|86154.5|86129.5|86155.6|86130.6|86153.7|86128.7|35
1634726240000|2021-10-20 10:37:20|86154.6|86129.6|86154.9|86129.9|86155.6|86130.6|86154.1|86129.1|24
1634726250000|2021-10-20 10:37:30|86154.6|86129.6|86154.5|86129.5|86158.1|86133.1|86154.3|86129.3|36
1634726260000|2021-10-20 10:37:40|86154.3|86129.3|86151.8|86126.8|86164.7|86130|86151.6|86114.2|31
1634726270000|2021-10-20 10:37:50|86152.1|86127.1|86154.9|86129.9|86169.9|86130.9|86151.6|86117.8|41
1634726280000|2021-10-20 10:38:00|86154.3|86129.3|86152|86127|86154.8|86129.8|86151.6|86126.6|23
1634726290000|2021-10-20 10:38:10|86152.8|86127.8|86153.7|86128.7|86158.1|86133.1|86151.8|86126.8|47
1634726300000|2021-10-20 10:38:20|86154.1|86129.1|86156.3|86131.3|86156.6|86131.6|86153.6|86128.6|39
1634726310000|2021-10-20 10:38:30|86156.4|86131.4|86156.1|86131.1|86156.7|86131.7|86155.6|86130.6|24
1634726320000|2021-10-20 10:38:40|86155.7|86130.7|86155.8|86130.8|86157.5|86132.5|86153.8|86128.8|37
1634726330000|2021-10-20 10:38:50|86156|86131|86163.1|86113.1|86165.2|86131|86151.9|86112.6|40
1634726340000|2021-10-20 10:39:00|86163.3|86113.3|86163.1|86113.1|86163.8|86113.8|86161.8|86111.8|33
1634726350000|2021-10-20 10:39:10|86163.3|86113.3|86167|86117|86167.9|86117.9|86162.9|86112.9|34
1634726360000|2021-10-20 10:39:20|86166.9|86116.9|86164|86114|86167|86117|86163.7|86113.7|30
1634726370000|2021-10-20 10:39:30|86163.7|86113.7|86166.4|86116.4|86167.3|86117.3|86163.7|86113.7|22
1634726380000|2021-10-20 10:39:40|86166|86116|86167.3|86117.3|86168.7|86131|86155|86116|48
1634726390000|2021-10-20 10:39:50|86167.2|86117.2|86167.5|86117.5|86168.3|86118.3|86167.2|86117.2|30
1634726400000|2021-10-20 10:40:00|86167.6|86117.6|86167.4|86117.4|86169.8|86119.8|86166.8|86116.8|36
1634726410000|2021-10-20 10:40:10|86167.6|86117.6|86167.8|86117.8|86167.8|86117.8|86167|86117|15
1634726420000|2021-10-20 10:40:20|86167.7|86117.7|86168.7|86118.7|86168.9|86130.7|86153.4|86115.8|21
1634726430000|2021-10-20 10:40:30|86167.7|86117.7|86155.1|86130.1|86168.9|86130.7|86154.3|86117.1|26
1634726440000|2021-10-20 10:40:40|86155|86130|86158.2|86133.2|86158.4|86133.4|86155|86130|25
1634726450000|2021-10-20 10:40:50|86157.4|86132.4|86157.9|86132.9|86160.2|86135.2|86157.4|86132.4|36
1634726460000|2021-10-20 10:41:00|86157.7|86132.7|86158.6|86133.6|86158.9|86133.9|86157.7|86132.7|15
1634726470000|2021-10-20 10:41:10|86158.8|86133.8|86181.9|86131.9|86182.1|86144.6|86158|86126.9|37
1634726480000|2021-10-20 10:41:20|86181.7|86131.7|86175.1|86125.1|86182.6|86132.6|86175.1|86125.1|36
1634726490000|2021-10-20 10:41:30|86175.6|86125.6|86171.7|86121.7|86175.6|86125.6|86170.5|86120.5|36
1634726500000|2021-10-20 10:41:40|86171.4|86121.4|86168|86118|86171.4|86121.4|86168|86118|32
1634726510000|2021-10-20 10:41:50|86168.1|86118.1|86168|86118|86168.3|86118.3|86166.9|86116.9|26
1634726520000|2021-10-20 10:42:00|86168.3|86118.3|86156|86131|86170.8|86131.6|86156|86118.1|41
1634726530000|2021-10-20 10:42:10|86155.7|86130.7|86156|86131|86156.7|86131.7|86154.5|86129.5|30
1634726540000|2021-10-20 10:42:20|86156.3|86131.3|86155.9|86130.9|86156.3|86131.3|86155.6|86130.6|17
1634726550000|2021-10-20 10:42:30|86155.8|86130.8|86156.8|86131.8|86157.2|86132.2|86155.8|86130.8|25
1634726560000|2021-10-20 10:42:40|86156.6|86131.6|86167.3|86117.3|86168.1|86131.6|86156.6|86116.9|30
1634726570000|2021-10-20 10:42:50|86167.2|86117.2|86158.7|86133.7|86171.4|86133.7|86158.5|86117.2|20
1634726580000|2021-10-20 10:43:00|86158.6|86133.6|86165.1|86115.1|86171.2|86133.6|86153|86114.8|33
1634726590000|2021-10-20 10:43:10|86165|86115|86165.6|86115.6|86165.6|86115.6|86164.5|86114.5|19
1634726600000|2021-10-20 10:43:20|86166|86116|86165.8|86115.8|86166.1|86116.1|86165.1|86115.1|28
1634726610000|2021-10-20 10:43:30|86165.5|86115.5|86148.7|86123.7|86165.7|86125.4|86148.4|86112.1|36
1634726620000|2021-10-20 10:43:40|86148.5|86123.5|86149.6|86124.6|86149.7|86124.7|86148.4|86123.4|30
1634726630000|2021-10-20 10:43:50|86149.5|86124.5|86157.8|86107.8|86160.6|86125.1|86149.5|86107.8|21
1634726640000|2021-10-20 10:44:00|86158.3|86108.3|86146.7|86121.7|86159.6|86122|86146.4|86108.3|23
1634726650000|2021-10-20 10:44:10|86146.1|86121.1|86147.5|86097.5|86147.9|86121.7|86137.6|86097.2|42
1634726660000|2021-10-20 10:44:20|86147.6|86097.6|86147|86097|86148.2|86098.2|86146.7|86096.7|32
1634726670000|2021-10-20 10:44:30|86147.2|86097.2|86136|86111|86149.9|86111|86135.3|86097.2|32
1634726680000|2021-10-20 10:44:40|86135.7|86110.7|86148|86098|86148|86111.4|86135.4|86097.2|16
1634726690000|2021-10-20 10:44:50|86147.8|86097.8|86135.6|86110.6|86147.8|86110.6|86135.1|86094.1|30
1634726700000|2021-10-20 10:45:00|86135.9|86110.9|86133.3|86108.3|86135.9|86110.9|86132.5|86107.5|30
1634726710000|2021-10-20 10:45:10|86134.7|86109.7|86131.8|86106.8|86134.7|86109.7|86130.5|86105.5|26
1634726720000|2021-10-20 10:45:20|86132.5|86107.5|86132.4|86107.4|86132.5|86107.5|86130.2|86105.2|31
1634726730000|2021-10-20 10:45:30|86132.2|86107.2|86146.7|86096.7|86146.9|86108.9|86131.5|86095.9|25
1634726740000|2021-10-20 10:45:40|86146.9|86096.9|86149.4|86099.4|86149.4|86099.4|86145.7|86095.7|20
1634726750000|2021-10-20 10:45:50|86150.3|86100.3|86152.6|86102.6|86153.5|86116.3|86136.1|86099.2|45
1634726760000|2021-10-20 10:46:00|86153.5|86103.5|86149|86099|86153.5|86103.5|86148.7|86098.7|36
1634726770000|2021-10-20 10:46:10|86149.3|86099.3|86132.3|86107.3|86149.3|86111.9|86132.3|86098.7|41
1634726780000|2021-10-20 10:46:20|86132.2|86107.2|86144.1|86094.1|86144.1|86107.2|86129|86090.7|47
1634726790000|2021-10-20 10:46:30|86143.9|86093.9|86143.1|86093.1|86144.1|86094.1|86143.1|86093.1|30
1634726800000|2021-10-20 10:46:40|86143|86093|86136.9|86086.9|86144.4|86094.4|86136.2|86086.2|46
1634726810000|2021-10-20 10:46:50|86127.5|86077.5|86123.6|86073.6|86129.7|86079.7|86121.9|86071.9|60
1634726820000|2021-10-20 10:47:00|86123.3|86073.3|86121.6|86071.6|86124.3|86074.3|86121|86071|41
1634726830000|2021-10-20 10:47:10|86121.9|86071.9|86121|86071|86121.9|86071.9|86119.1|86069.1|35
1634726840000|2021-10-20 10:47:20|86121.4|86071.4|86122.6|86072.6|86124.8|86074.8|86119.4|86069.4|43
1634726850000|2021-10-20 10:47:30|86121.3|86071.3|86120.1|86070.1|86123|86084.4|86108.7|86069.6|33
1634726860000|2021-10-20 10:47:40|86120|86070|86115.6|86065.6|86120|86070|86114.1|86064.1|40
1634726870000|2021-10-20 10:47:50|86115.9|86065.9|86116.4|86066.4|86117.7|86067.7|86115.3|86065.3|31
1634726880000|2021-10-20 10:48:00|86116.3|86066.3|86114.5|86064.5|86117.9|86067.9|86114.5|86064.5|43
1634726890000|2021-10-20 10:48:10|86101.9|86076.9|86115.9|86065.9|86117|86076.9|86101.7|86064.3|38
1634726900000|2021-10-20 10:48:20|86116.1|86066.1|86120.6|86070.6|86121.4|86083.9|86107.6|86066.1|39
1634726910000|2021-10-20 10:48:30|86121.1|86071.1|86123.6|86073.6|86123.7|86073.7|86120.7|86070.7|34
1634726920000|2021-10-20 10:48:40|86122.2|86072.2|86124.8|86074.8|86125.1|86075.1|86122.2|86072.2|25
1634726930000|2021-10-20 10:48:50|86124.9|86074.9|86112.7|86087.7|86126.5|86090.1|86111.2|86074.5|49
1634726940000|2021-10-20 10:49:00|86125|86075|86127.3|86077.3|86127.9|86077.9|86124.8|86074.8|39
1634726950000|2021-10-20 10:49:10|86127.5|86077.5|86125.7|86075.7|86127.5|86077.5|86125.7|86075.7|24
1634726960000|2021-10-20 10:49:20|86126.1|86076.1|86124.7|86074.7|86127.4|86087|86110.1|86073.7|34
1634726970000|2021-10-20 10:49:30|86124.2|86074.2|86125.2|86075.2|86125.2|86075.2|86123|86073|35
1634726980000|2021-10-20 10:49:40|86124.9|86074.9|86124.6|86074.6|86125.3|86075.3|86123.5|86073.5|25
1634726990000|2021-10-20 10:49:50|86124.4|86074.4|86127.5|86077.5|86127.6|86077.6|86124.4|86074.4|33
1634727000000|2021-10-20 10:50:00|86127.3|86077.3|86129.2|86079.2|86129.4|86079.4|86127.3|86077.3|35
1634727010000|2021-10-20 10:50:10|86129.1|86079.1|86132.3|86082.3|86132.7|86082.7|86128.4|86078.4|24
1634727020000|2021-10-20 10:50:20|86132.2|86082.2|86133.1|86083.1|86133.2|86083.2|86130.3|86080.3|28
1634727030000|2021-10-20 10:50:30|86133.2|86083.2|86132.2|86082.2|86133.5|86083.5|86131.3|86081.3|29
1634727040000|2021-10-20 10:50:40|86132.4|86082.4|86129.3|86079.3|86132.5|86082.5|86128.3|86078.3|19
1634727050000|2021-10-20 10:50:50|86128.9|86078.9|86128.1|86078.1|86129|86079|86127|86077|32
1634727060000|2021-10-20 10:51:00|86128.2|86078.2|86127.4|86077.4|86128.7|86078.7|86126.4|86076.4|31
1634727070000|2021-10-20 10:51:10|86127.2|86077.2|86125.6|86075.6|86127.8|86077.8|86125.3|86075.3|22
1634727080000|2021-10-20 10:51:20|86125.9|86075.9|86127.9|86077.9|86128.3|86078.3|86125.8|86075.8|36
1634727090000|2021-10-20 10:51:30|86127.8|86077.8|86127.7|86077.7|86128.5|86078.5|86127.2|86077.2|30
1634727100000|2021-10-20 10:51:40|86128|86078|86128.4|86078.4|86128.4|86078.4|86127.7|86077.7|27
1634727110000|2021-10-20 10:51:50|86128.3|86078.3|86128.7|86078.7|86129.1|86079.1|86128.1|86078.1|15
1634727120000|2021-10-20 10:52:00|86128.9|86078.9|86129.1|86079.1|86130.1|86080.1|86128.9|86078.9|15
1634727130000|2021-10-20 10:52:10|86129.4|86079.4|86127.9|86077.9|86129.4|86079.4|86127.3|86077.3|26
1634727140000|2021-10-20 10:52:20|86127.6|86077.6|86107.3|86082.3|86127.6|86082.6|86107.3|86069.2|53
1634727150000|2021-10-20 10:52:30|86107.5|86082.5|86102|86077|86119.3|86082.8|86101.6|86065.7|46
1634727160000|2021-10-20 10:52:40|86101|86076|86112.4|86062.4|86113.7|86076|86099.8|86061.9|31
1634727170000|2021-10-20 10:52:50|86112.3|86062.3|86108.5|86058.5|86113.5|86063.5|86108.1|86058.1|34
1634727180000|2021-10-20 10:53:00|86108.1|86058.1|86108.8|86058.8|86109.7|86059.7|86107.9|86057.9|36
1634727190000|2021-10-20 10:53:10|86108.4|86058.4|86096|86071|86109.7|86073.1|86096|86058.2|29
1634727200000|2021-10-20 10:53:20|86096.4|86071.4|86109.2|86059.2|86110.1|86071.4|86093.4|86055.2|38
1634727210000|2021-10-20 10:53:30|86108.4|86058.4|86107.8|86057.8|86110.2|86070.3|86094.8|86056.7|44
1634727220000|2021-10-20 10:53:40|86107.7|86057.7|86097.4|86072.4|86109.1|86072.5|86094.9|86057.2|43
1634727230000|2021-10-20 10:53:50|86097.3|86072.3|86098.6|86073.6|86098.6|86073.6|86096.9|86071.9|29
1634727240000|2021-10-20 10:54:00|86098.8|86073.8|86114|86064|86115.2|86074.2|86098.3|86063.3|30
1634727250000|2021-10-20 10:54:10|86114.1|86064.1|86098|86073|86114.1|86074.8|86096.7|86059.8|30
1634727260000|2021-10-20 10:54:20|86097.7|86072.7|86111.8|86061.8|86111.8|86073|86096.1|86061.8|35
1634727270000|2021-10-20 10:54:30|86112|86062|86098.3|86073.3|86113.3|86074.8|86098.3|86061.7|30
1634727280000|2021-10-20 10:54:40|86098.4|86073.4|86109|86059|86110.5|86073.4|86097.9|86059|42
1634727290000|2021-10-20 10:54:50|86109.4|86059.4|86098.3|86073.3|86110.1|86073.3|86098.3|86059.3|24
1634727300000|2021-10-20 10:55:00|86097.5|86072.5|86092.2|86067.2|86108.4|86072.5|86092.1|86055.2|49
1634727310000|2021-10-20 10:55:10|86092.4|86067.4|86093.6|86068.6|86094.8|86069.8|86091.9|86066.9|31
1634727320000|2021-10-20 10:55:20|86093.4|86068.4|86093|86068|86093.9|86068.9|86092.4|86067.4|35
1634727330000|2021-10-20 10:55:30|86092.5|86067.5|86105.7|86055.7|86106.8|86069.2|86091.4|86055|40
1634727340000|2021-10-20 10:55:40|86105.1|86055.1|86086.4|86061.4|86105.7|86065.2|86085.6|86055.1|53
1634727350000|2021-10-20 10:55:50|86085.2|86060.2|86083.6|86033.6|86088.2|86060.3|86080.4|86030.4|44
1634727360000|2021-10-20 10:56:00|86083.5|86033.5|86081.5|86031.5|86085.3|86035.3|86075.2|86025.2|53
1634727370000|2021-10-20 10:56:10|86080.6|86030.6|86091.7|86041.7|86091.8|86041.8|86080.6|86030.6|35
1634727380000|2021-10-20 10:56:20|86091.8|86041.8|86091.4|86041.4|86091.9|86041.9|86090.4|86040.4|28
1634727390000|2021-10-20 10:56:30|86091.1|86041.1|86091|86041|86092.7|86042.7|86089.9|86039.9|32
1634727400000|2021-10-20 10:56:40|86090.2|86040.2|86087.3|86037.3|86090.3|86040.3|86085.9|86035.9|51
1634727410000|2021-10-20 10:56:50|86087.7|86037.7|86085.5|86035.5|86087.7|86037.7|86082.1|86032.1|47
1634727420000|2021-10-20 10:57:00|86085.4|86035.4|86090.9|86040.9|86091.7|86052.5|86077.5|86034.5|56
1634727430000|2021-10-20 10:57:10|86090.7|86040.7|86083.6|86058.6|86094.1|86059.8|86081.3|86040.4|41
1634727440000|2021-10-20 10:57:20|86083.5|86058.5|86075.1|86050.1|86084.7|86059.7|86075.1|86050.1|39
1634727450000|2021-10-20 10:57:30|86076.2|86051.2|86076.6|86051.6|86076.9|86051.9|86075.6|86050.6|24
1634727460000|2021-10-20 10:57:40|86076.3|86051.3|86076.6|86051.6|86076.9|86051.9|86075.9|86050.9|23
1634727470000|2021-10-20 10:57:50|86076.5|86051.5|86076.1|86051.1|86078.1|86053.1|86075.8|86050.8|44
1634727480000|2021-10-20 10:58:00|86076|86051|86075.8|86050.8|86076.8|86051.8|86075.5|86050.5|16
1634727490000|2021-10-20 10:58:10|86076.1|86051.1|86074.4|86049.4|86076.5|86051.5|86074.4|86049.4|21
1634727500000|2021-10-20 10:58:20|86074.3|86049.3|86074.1|86049.1|86075.5|86050.5|86072.8|86047.8|23
1634727510000|2021-10-20 10:58:30|86075.5|86050.5|86082|86032|86082.3|86050.5|86070.8|86031.5|36
1634727520000|2021-10-20 10:58:40|86082.1|86032.1|86080.7|86030.7|86082.3|86032.3|86080.5|86030.5|32
1634727530000|2021-10-20 10:58:50|86080.8|86030.8|86078.2|86028.2|86081.1|86031.1|86078|86028|37
1634727540000|2021-10-20 10:59:00|86077.4|86027.4|86073.5|86023.5|86078.6|86028.6|86072.9|86022.9|40
1634727550000|2021-10-20 10:59:10|86073.4|86023.4|86073.3|86023.3|86073.7|86023.7|86072.7|86022.7|36
1634727560000|2021-10-20 10:59:20|86073.5|86023.5|86080.1|86030.1|86081.9|86031.9|86073.2|86023.2|30
1634727570000|2021-10-20 10:59:30|86083.3|86033.3|86093.9|86043.9|86094.9|86058.7|86075.1|86033|42
1634727580000|2021-10-20 10:59:40|86094.3|86044.3|86094.2|86044.2|86094.9|86044.9|86093.5|86043.5|31
1634727590000|2021-10-20 10:59:50|86094|86044|86093|86043|86094.7|86044.7|86092.4|86042.4|34
1634727600000|2021-10-20 11:00:00|86093.1|86043.1|86091.5|86041.5|86093.7|86043.7|86091.5|86041.5|32
1634727610000|2021-10-20 11:00:10|86091.6|86041.6|86091.6|86041.6|86091.8|86041.8|86090.7|86040.7|18
1634727620000|2021-10-20 11:00:20|86091.5|86041.5|86090.9|86040.9|86092.2|86042.2|86089.1|86039.1|32
1634727630000|2021-10-20 11:00:30|86090.8|86040.8|86087.1|86037.1|86090.8|86050.3|86073.6|86035.1|42
1634727640000|2021-10-20 11:00:40|86086.5|86036.5|86074.8|86049.8|86087.5|86051|86070.8|86033.5|49
1634727650000|2021-10-20 11:00:50|86075.3|86050.3|86070.8|86045.8|86075.4|86050.4|86070.8|86045.8|33
1634727660000|2021-10-20 11:01:00|86071|86046|86079.4|86029.4|86083.8|86046|86070.7|86029.3|40
1634727670000|2021-10-20 11:01:10|86079.5|86029.5|86077.3|86027.3|86080.3|86030.3|86077.3|86027.3|33
1634727680000|2021-10-20 11:01:20|86077.4|86027.4|86077.5|86027.5|86078.8|86028.8|86077.2|86027.2|37
1634727690000|2021-10-20 11:01:30|86078.9|86028.9|86081.9|86031.9|86081.9|86031.9|86077|86027|49
1634727700000|2021-10-20 11:01:40|86081|86031|86079.5|86029.5|86081.7|86031.7|86078.9|86028.9|17
1634727710000|2021-10-20 11:01:50|86079.4|86029.4|86081.7|86031.7|86081.7|86043|86068|86028.2|37
1634727720000|2021-10-20 11:02:00|86080.4|86030.4|86066.1|86041.1|86083.8|86044.7|86066.1|86030.4|38
1634727730000|2021-10-20 11:02:10|86078.5|86028.5|86066.6|86041.6|86079.7|86042.9|86066.2|86028.5|39
1634727740000|2021-10-20 11:02:20|86066.7|86041.7|86066.1|86041.1|86066.8|86041.8|86066|86041|18
1634727750000|2021-10-20 11:02:30|86065.5|86040.5|86066.3|86041.3|86066.4|86041.4|86065.4|86040.4|27
1634727760000|2021-10-20 11:02:40|86066.2|86041.2|86068.7|86043.7|86070.2|86045.2|86066.1|86041.1|24
1634727770000|2021-10-20 11:02:50|86069.1|86044.1|86062.4|86037.4|86076|86045.7|86062.2|86024|28
1634727780000|2021-10-20 11:03:00|86062.7|86037.7|86076.9|86026.9|86079.8|86038.5|86061.7|86026.9|32
1634727790000|2021-10-20 11:03:10|86076.5|86026.5|86076.1|86026.1|86077|86027|86075.4|86025.4|30
1634727800000|2021-10-20 11:03:20|86075.5|86025.5|86060.7|86035.7|86076|86038.9|86059.3|86024.4|41
1634727810000|2021-10-20 11:03:30|86060.3|86035.3|86072.7|86022.7|86073.4|86035.3|86059.8|86022.2|36
1634727820000|2021-10-20 11:03:40|86072.3|86022.3|86085.2|86035.2|86086|86048.2|86068.5|86021.8|39
1634727830000|2021-10-20 11:03:50|86085.3|86035.3|86084.9|86034.9|86085.3|86035.3|86083.8|86033.8|31
1634727840000|2021-10-20 11:04:00|86084.8|86034.8|86085.1|86035.1|86085.2|86035.2|86084.2|86034.2|24
1634727850000|2021-10-20 11:04:10|86085.2|86035.2|86091.1|86041.1|86096.8|86046.8|86083.2|86033.2|41
1634727860000|2021-10-20 11:04:20|86091.5|86041.5|86090.2|86040.2|86091.5|86041.5|86089.4|86039.4|30
1634727870000|2021-10-20 11:04:30|86090.5|86040.5|86090.9|86040.9|86091.3|86041.3|86089.9|86039.9|13
1634727880000|2021-10-20 11:04:40|86088.4|86038.4|86075.1|86050.1|86088.4|86051.1|86073.3|86035.4|26
1634727890000|2021-10-20 11:04:50|86075.8|86050.8|86077.5|86052.5|86077.8|86052.8|86073.5|86048.5|44
1634727900000|2021-10-20 11:05:00|86076.8|86051.8|86077.3|86052.3|86078.3|86053.3|86076.1|86051.1|25
1634727910000|2021-10-20 11:05:10|86077.4|86052.4|86075.9|86050.9|86088.3|86052.9|86075.4|86038.1|34
1634727920000|2021-10-20 11:05:20|86076.1|86051.1|86076.2|86051.2|86077.2|86052.2|86075.4|86050.4|26
1634727930000|2021-10-20 11:05:30|86076.3|86051.3|86075.5|86050.5|86076.3|86051.3|86074|86049|26
1634727940000|2021-10-20 11:05:40|86075.3|86050.3|86076.7|86051.7|86077.8|86052.8|86075|86050|29
1634727950000|2021-10-20 11:05:50|86076.2|86051.2|86074.6|86049.6|86077|86052|86074.6|86049.6|27
1634727960000|2021-10-20 11:06:00|86074.7|86049.7|86075.1|86050.1|86075.7|86050.7|86074|86049|40
1634727970000|2021-10-20 11:06:10|86074.8|86049.8|86075.6|86050.6|86077.1|86052.1|86074.3|86049.3|29
1634727980000|2021-10-20 11:06:20|86076.4|86051.4|86076.4|86051.4|86076.6|86051.6|86075.1|86050.1|18
1634727990000|2021-10-20 11:06:30|86076.2|86051.2|86076.5|86051.5|86076.9|86051.9|86075.9|86050.9|21
1634728000000|2021-10-20 11:06:40|86076.4|86051.4|86077.8|86052.8|86077.9|86052.9|86075.4|86050.4|29
1634728010000|2021-10-20 11:06:50|86077.6|86052.6|86078.7|86053.7|86093.8|86055.1|86077.6|86041.4|41
1634728020000|2021-10-20 11:07:00|86078.2|86053.2|86076.3|86051.3|86078.6|86053.6|86076.3|86051.3|37
1634728030000|2021-10-20 11:07:10|86076.1|86051.1|86076.8|86051.8|86077.4|86052.4|86075.5|86050.5|28
1634728040000|2021-10-20 11:07:20|86076.5|86051.5|86073.6|86048.6|86086.8|86052.3|86073.3|86036.6|27
1634728050000|2021-10-20 11:07:30|86074.1|86049.1|86073.6|86048.6|86075.1|86050.1|86072.6|86047.6|22
1634728060000|2021-10-20 11:07:40|86073.9|86048.9|86084.6|86034.6|86085.5|86049|86068.9|86034.5|40
1634728070000|2021-10-20 11:07:50|86084.8|86034.8|86069.8|86044.8|86084.8|86047.3|86069.8|86034.8|29
1634728080000|2021-10-20 11:08:00|86070|86045|86066.9|86041.9|86070|86045|86066.9|86041.9|30
1634728090000|2021-10-20 11:08:10|86066.6|86041.6|86065.1|86040.1|86067.8|86042.8|86065.1|86040.1|25
1634728100000|2021-10-20 11:08:20|86065.9|86040.9|86065.1|86040.1|86065.9|86040.9|86063.9|86038.9|17
1634728110000|2021-10-20 11:08:30|86077.7|86027.7|86076.6|86026.6|86078|86028|86076.4|86026.4|14
1634728120000|2021-10-20 11:08:40|86076.9|86026.9|86065.3|86040.3|86078.2|86040.8|86065.1|86026.9|26
1634728130000|2021-10-20 11:08:50|86064.4|86039.4|86064.7|86039.7|86065.3|86040.3|86063.7|86038.7|16
1634728140000|2021-10-20 11:09:00|86064.4|86039.4|86070.4|86045.4|86071.3|86046.3|86064.4|86039.4|46
1634728150000|2021-10-20 11:09:10|86070.7|86045.7|86081.3|86031.3|86081.4|86045.8|86067.8|86031.3|16
1634728160000|2021-10-20 11:09:20|86068|86043|86069.9|86044.9|86070|86045|86068|86043|20
1634728170000|2021-10-20 11:09:30|86069.7|86044.7|86067.2|86042.2|86069.7|86044.7|86065.6|86040.6|31
1634728180000|2021-10-20 11:09:40|86067.8|86042.8|86069.6|86044.6|86069.7|86044.7|86067.8|86042.8|28
1634728190000|2021-10-20 11:09:50|86069.9|86044.9|86068.8|86043.8|86070.5|86045.5|86068.1|86043.1|32
1634728200000|2021-10-20 11:10:00|86068.7|86043.7|86064.8|86039.8|86070|86045|86061.4|86036.4|33
1634728210000|2021-10-20 11:10:10|86065.4|86040.4|86059.6|86034.6|86071.3|86040.4|86055.6|86019.5|44
1634728220000|2021-10-20 11:10:20|86059|86034|86057|86032|86074.1|86035|86055.7|86022.5|45
1634728230000|2021-10-20 11:10:30|86056.9|86031.9|86058.2|86033.2|86058.2|86033.2|86056.1|86031.1|32
1634728240000|2021-10-20 11:10:40|86057.4|86032.4|86056.7|86031.7|86057.6|86032.6|86054.3|86029.3|36
1634728250000|2021-10-20 11:10:50|86056.5|86031.5|86059.8|86034.8|86060.1|86035.1|86055.1|86030.1|42
1634728260000|2021-10-20 11:11:00|86059.5|86034.5|86058.9|86033.9|86060|86035|86058.7|86033.7|29
1634728270000|2021-10-20 11:11:10|86059.4|86034.4|86079.7|86029.7|86087|86047|86059.4|86029.2|48
1634728280000|2021-10-20 11:11:20|86080.6|86030.6|86068.1|86043.1|86080.6|86045|86067.1|86030.6|33
1634728290000|2021-10-20 11:11:30|86068.6|86043.6|86068.4|86043.4|86068.8|86043.8|86067.7|86042.7|26
1634728300000|2021-10-20 11:11:40|86068.3|86043.3|86076.2|86051.2|86078|86053|86068.3|86043.3|33
1634728310000|2021-10-20 11:11:50|86075.6|86050.6|86089.6|86039.6|86094.3|86056.1|86075.5|86038.9|35
1634728320000|2021-10-20 11:12:00|86089.7|86039.7|86076.8|86051.8|86089.7|86052.9|86076|86039.7|30
1634728330000|2021-10-20 11:12:10|86077.5|86052.5|86093.5|86043.5|86094.8|86058.6|86077.4|86041.1|41
1634728340000|2021-10-20 11:12:20|86093.6|86043.6|86093.8|86043.8|86094.8|86058.2|86077.8|86040.4|47
1634728350000|2021-10-20 11:12:30|86094.2|86044.2|86082.6|86057.6|86095.5|86057.8|86081.4|86044.2|36
1634728360000|2021-10-20 11:12:40|86082.2|86057.2|86087.2|86062.2|86087.2|86062.2|86082.2|86057.2|31
1634728370000|2021-10-20 11:12:50|86086.8|86061.8|86086.5|86061.5|86087.7|86062.7|86086.4|86061.4|32
1634728380000|2021-10-20 11:13:00|86086.1|86061.1|86083.8|86058.8|86096.3|86061.1|86081.8|86045.9|25
1634728390000|2021-10-20 11:13:10|86083.9|86058.9|86083.7|86058.7|86084.5|86059.5|86083.4|86058.4|23
1634728400000|2021-10-20 11:13:20|86083.9|86058.9|86084|86059|86084|86059|86083.3|86058.3|9
1634728410000|2021-10-20 11:13:30|86083.1|86058.1|86083.1|86058.1|86084.8|86059.8|86082.5|86057.5|22
1634728420000|2021-10-20 11:13:40|86082.7|86057.7|86100.7|86050.7|86100.9|86065.8|86082.3|86050.2|34
1634728430000|2021-10-20 11:13:50|86100.2|86050.2|86084.4|86059.4|86100.5|86059.9|86084.3|86046.8|28
1634728440000|2021-10-20 11:14:00|86084.3|86059.3|86087.7|86062.7|86088.8|86063.8|86084.2|86059.2|28
1634728450000|2021-10-20 11:14:10|86087.3|86062.3|86099.8|86049.8|86100.5|86062.7|86084|86048.2|34
1634728460000|2021-10-20 11:14:20|86099.1|86049.1|86096.4|86071.4|86109.8|86072.3|86092.8|86049|49
1634728470000|2021-10-20 11:14:30|86095.6|86070.6|86107.7|86057.7|86109.1|86070.6|86095.4|86056.1|30
1634728480000|2021-10-20 11:14:40|86108|86058|86097.5|86072.5|86110.8|86072.7|86094.8|86057|45
1634728490000|2021-10-20 11:14:50|86097|86072|86095.8|86070.8|86106.1|86072|86091.7|86055.2|48
1634728500000|2021-10-20 11:15:00|86095.6|86070.6|86105.3|86055.3|86106.4|86072.1|86092.2|86055|46
1634728510000|2021-10-20 11:15:10|86105|86055|86105.2|86055.2|86106|86056|86104.2|86054.2|26
1634728520000|2021-10-20 11:15:20|86105|86055|86097.3|86072.3|86106.4|86073.7|86097.2|86055|35
1634728530000|2021-10-20 11:15:30|86097.4|86072.4|86098.6|86073.6|86098.9|86073.9|86097.2|86072.2|31
1634728540000|2021-10-20 11:15:40|86098.5|86073.5|86105.8|86080.8|86105.8|86080.8|86098.3|86073.3|37
1634728550000|2021-10-20 11:15:50|86105.5|86080.5|86103.7|86078.7|86106.3|86081.3|86102.8|86077.8|41
1634728560000|2021-10-20 11:16:00|86104.6|86079.6|86102.5|86077.5|86104.6|86079.6|86100.9|86075.9|37
1634728570000|2021-10-20 11:16:10|86102.1|86077.1|86105.6|86080.6|86118.8|86082.3|86102.1|86068.4|35
1634728580000|2021-10-20 11:16:20|86106.1|86081.1|86113.9|86088.9|86126.1|86088.9|86105.7|86076.1|37
1634728590000|2021-10-20 11:16:30|86113.8|86088.8|86127.3|86077.3|86128.9|86092.7|86113.8|86076.9|42
1634728600000|2021-10-20 11:16:40|86126.4|86076.4|86127|86077|86128.7|86078.7|86126.4|86076.4|17
1634728610000|2021-10-20 11:16:50|86127.5|86077.5|86130.1|86080.1|86131.6|86093.1|86117|86077.1|29
1634728620000|2021-10-20 11:17:00|86131.4|86081.4|86115.4|86090.4|86131.4|86092.9|86115.2|86079.9|42
1634728630000|2021-10-20 11:17:10|86117.5|86092.5|86116|86091|86117.5|86092.5|86115.3|86090.3|29
1634728640000|2021-10-20 11:17:20|86115.6|86090.6|86115.8|86090.8|86116.5|86091.5|86115.2|86090.2|16
1634728650000|2021-10-20 11:17:30|86115.9|86090.9|86121|86071|86122.5|86091.4|86107.3|86070.1|31
1634728660000|2021-10-20 11:17:40|86121.4|86071.4|86121|86071|86121.4|86071.4|86119.8|86069.8|27
1634728670000|2021-10-20 11:17:50|86121.1|86071.1|86117.7|86067.7|86121.5|86071.5|86117.2|86067.2|44
1634728680000|2021-10-20 11:18:00|86118.4|86068.4|86117.1|86067.1|86118.7|86079.5|86102.6|86065.8|30
1634728690000|2021-10-20 11:18:10|86117.4|86067.4|86104|86079|86118.6|86081.7|86104|86066.6|38
1634728700000|2021-10-20 11:18:20|86104.1|86079.1|86104.5|86079.5|86104.6|86079.6|86103.8|86078.8|23
1634728710000|2021-10-20 11:18:30|86104.6|86079.6|86104|86079|86104.6|86079.6|86103.8|86078.8|12
1634728720000|2021-10-20 11:18:40|86104.2|86079.2|86107.6|86082.6|86108.3|86083.3|86104.2|86079.2|32
1634728730000|2021-10-20 11:18:50|86107.3|86082.3|86120.3|86070.3|86120.8|86082.6|86104.5|86069.1|40
1634728740000|2021-10-20 11:19:00|86120.6|86070.6|86121.3|86071.3|86121.7|86071.7|86120|86070|29
1634728750000|2021-10-20 11:19:10|86121|86071|86120.5|86070.5|86121.1|86071.1|86120.3|86070.3|19
1634728760000|2021-10-20 11:19:20|86121|86071|86110.1|86085.1|86121.5|86085.1|86109.5|86070|19
1634728770000|2021-10-20 11:19:30|86110.3|86085.3|86110|86085|86110.4|86085.4|86109.1|86084.1|21
1634728780000|2021-10-20 11:19:40|86109.9|86084.9|86115.4|86090.4|86127|86090.4|86109.9|86072|38
1634728790000|2021-10-20 11:19:50|86115.2|86090.2|86115.3|86090.3|86116.5|86091.5|86113.6|86088.6|22
1634728800000|2021-10-20 11:20:00|86116.7|86091.7|86116.6|86091.6|86117.5|86092.5|86114.7|86089.7|30
1634728810000|2021-10-20 11:20:10|86116.4|86091.4|86127.8|86077.8|86127.9|86092.4|86114.3|86077.1|27
1634728820000|2021-10-20 11:20:20|86127.7|86077.7|86125.5|86075.5|86128|86078|86125.5|86075.5|29
1634728830000|2021-10-20 11:20:30|86125.6|86075.6|86123.9|86073.9|86125.6|86075.6|86122.9|86072.9|27
1634728840000|2021-10-20 11:20:40|86123.7|86073.7|86123.6|86073.6|86127.5|86077.5|86122|86072|36
1634728850000|2021-10-20 11:20:50|86123.5|86073.5|86124.1|86074.1|86124.9|86074.9|86123.5|86073.5|25
1634728860000|2021-10-20 11:21:00|86123.7|86073.7|86124.9|86074.9|86125.4|86075.4|86123.6|86073.6|18
1634728870000|2021-10-20 11:21:10|86124.8|86074.8|86111.9|86086.9|86124.8|86087.5|86111.9|86072.7|17
1634728880000|2021-10-20 11:21:20|86112.1|86087.1|86114.9|86089.9|86114.9|86089.9|86111.5|86086.5|30
1634728890000|2021-10-20 11:21:30|86114.8|86089.8|86116.4|86091.4|86129.7|86091.9|86114.8|86077.5|40
1634728900000|2021-10-20 11:21:40|86116.9|86091.9|86118.1|86093.1|86131.3|86093.9|86116.1|86079.7|38
1634728910000|2021-10-20 11:21:50|86118.4|86093.4|86118.3|86093.3|86118.9|86093.9|86117.9|86092.9|19
1634728920000|2021-10-20 11:22:00|86118.2|86093.2|86119.3|86094.3|86120|86095|86118.2|86093.2|31
1634728930000|2021-10-20 11:22:10|86119.8|86094.8|86117.8|86092.8|86119.8|86094.8|86117.5|86092.5|22
1634728940000|2021-10-20 11:22:20|86117.9|86092.9|86116.8|86091.8|86119|86094|86116.8|86091.8|25
1634728950000|2021-10-20 11:22:30|86117.4|86092.4|86115.1|86090.1|86118.6|86093.6|86113.5|86088.5|32
1634728960000|2021-10-20 11:22:40|86114.6|86089.6|86116.3|86091.3|86117.1|86092.1|86114.6|86089.6|32
1634728970000|2021-10-20 11:22:50|86116.6|86091.6|86119.2|86094.2|86119.8|86094.8|86115.2|86090.2|29
1634728980000|2021-10-20 11:23:00|86119.6|86094.6|86119.5|86094.5|86120.7|86095.7|86118.8|86093.8|30
1634728990000|2021-10-20 11:23:10|86119.4|86094.4|86120|86095|86120.7|86095.7|86119.4|86094.4|20
1634729000000|2021-10-20 11:23:20|86120.3|86095.3|86129.9|86079.9|86130.4|86095.3|86116.5|86079.5|30
1634729010000|2021-10-20 11:23:30|86130.2|86080.2|86132.1|86082.1|86133.5|86095.4|86117.7|86079.7|35
1634729020000|2021-10-20 11:23:40|86132.5|86082.5|86116.9|86091.9|86132.5|86092.4|86116.3|86081.7|30
1634729030000|2021-10-20 11:23:50|86117.8|86092.8|86120.1|86095.1|86132.2|86095.5|86116.7|86082.1|32
1634729040000|2021-10-20 11:24:00|86120|86095|86135.3|86085.3|86135.5|86097.6|86119.7|86083.9|39
1634729050000|2021-10-20 11:24:10|86135.1|86085.1|86141.7|86091.7|86141.8|86101.9|86124.3|86085.1|46
1634729060000|2021-10-20 11:24:20|86141.5|86091.5|86142.7|86092.7|86142.8|86092.8|86141.5|86091.5|28
1634729070000|2021-10-20 11:24:30|86142.8|86092.8|86126.8|86101.8|86142.8|86103.1|86125.4|86091.7|37
1634729080000|2021-10-20 11:24:40|86126.7|86101.7|86125.3|86100.3|86127.4|86102.4|86124.9|86099.9|35
1634729090000|2021-10-20 11:24:50|86124.6|86099.6|86128.8|86103.8|86129.1|86104.1|86124.6|86099.6|31
1634729100000|2021-10-20 11:25:00|86129.2|86104.2|86139.7|86089.7|86140.1|86104.4|86126.3|86089.5|33
1634729110000|2021-10-20 11:25:10|86139.6|86089.6|86141.6|86091.6|86143|86103.6|86126|86089.2|42
1634729120000|2021-10-20 11:25:20|86141.5|86091.5|86144.7|86094.7|86146|86096|86140.5|86090.5|25
1634729130000|2021-10-20 11:25:30|86144.9|86094.9|86136.9|86111.9|86150.1|86111.9|86136.6|86094.1|38
1634729140000|2021-10-20 11:25:40|86137|86112|86148.5|86098.5|86151.7|86114.3|86136.5|86097.4|42
1634729150000|2021-10-20 11:25:50|86148.4|86098.4|86144.3|86094.3|86148.5|86098.5|86143.8|86093.8|36
1634729160000|2021-10-20 11:26:00|86144.2|86094.2|86141.9|86091.9|86147|86097|86141.6|86091.6|38
1634729170000|2021-10-20 11:26:10|86141.6|86091.6|86140.4|86090.4|86141.6|86091.6|86139.6|86089.6|30
1634729180000|2021-10-20 11:26:20|86140.6|86090.6|86147.3|86097.3|86147.4|86107.1|86131.9|86089.8|41
1634729190000|2021-10-20 11:26:30|86146.9|86096.9|86147.9|86097.9|86148.7|86098.7|86145.2|86095.2|36
1634729200000|2021-10-20 11:26:40|86147.3|86097.3|86149.7|86099.7|86150.1|86100.1|86147.3|86097.3|21
1634729210000|2021-10-20 11:26:50|86149.8|86099.8|86151.7|86101.7|86151.9|86101.9|86149.4|86099.4|30
1634729220000|2021-10-20 11:27:00|86151.4|86101.4|86148.9|86098.9|86151.6|86101.6|86148.7|86098.7|30
1634729230000|2021-10-20 11:27:10|86149|86099|86148.9|86098.9|86149.5|86099.5|86148.2|86098.2|26
1634729240000|2021-10-20 11:27:20|86149|86099|86148.1|86098.1|86149.1|86099.1|86147.6|86097.6|23
1634729250000|2021-10-20 11:27:30|86148.4|86098.4|86149.7|86099.7|86150.1|86100.1|86148.1|86098.1|13
1634729260000|2021-10-20 11:27:40|86149.8|86099.8|86149.8|86099.8|86150.2|86100.2|86149.4|86099.4|15
1634729270000|2021-10-20 11:27:50|86149.9|86099.9|86153|86103|86153.3|86116.1|86138.6|86099.3|28
1634729280000|2021-10-20 11:28:00|86152.7|86102.7|86152.7|86102.7|86154.3|86104.3|86152.5|86102.5|41
1634729290000|2021-10-20 11:28:10|86152.3|86102.3|86155.1|86105.1|86155.7|86105.7|86152.3|86102.3|26
1634729300000|2021-10-20 11:28:20|86155.3|86105.3|86151|86101|86157.1|86112.8|86137.4|86098.8|39
1634729310000|2021-10-20 11:28:30|86151.2|86101.2|86130.5|86105.5|86151.3|86113.3|86129.4|86100.8|31
1634729320000|2021-10-20 11:28:40|86130.4|86105.4|86133.4|86108.4|86134.4|86109.4|86129.5|86104.5|41
1634729330000|2021-10-20 11:28:50|86133.3|86108.3|86128.8|86103.8|86134.1|86109.1|86128.8|86103.8|34
1634729340000|2021-10-20 11:29:00|86128.7|86103.7|86129.4|86104.4|86142.5|86104.5|86128.7|86090.6|33
1634729350000|2021-10-20 11:29:10|86129.2|86104.2|86134.7|86109.7|86147|86110.9|86129.2|86093.6|50
1634729360000|2021-10-20 11:29:20|86135.2|86110.2|86153.5|86103.5|86153.6|86115.8|86135.2|86100.8|47
1634729370000|2021-10-20 11:29:30|86154.1|86104.1|86141.1|86116.1|86154.9|86116.6|86141.1|86100.3|50
1634729380000|2021-10-20 11:29:40|86141|86116|86139.8|86114.8|86141.8|86116.8|86139.7|86114.7|27
1634729390000|2021-10-20 11:29:50|86140.5|86115.5|86155|86105|86156|86118|86140.3|86104.5|24
1634729400000|2021-10-20 11:30:00|86154.8|86104.8|86152.3|86102.3|86155.5|86114.9|86138.9|86101.1|42
1634729410000|2021-10-20 11:30:10|86152|86102|86144.9|86119.9|86153.5|86121.6|86143.7|86100|47
1634729420000|2021-10-20 11:30:20|86145.2|86120.2|86141.5|86116.5|86156.5|86120.9|86140.9|86106.2|45
1634729430000|2021-10-20 11:30:30|86141.9|86116.9|86150.4|86100.4|86150.7|86117.1|86128.6|86093.5|48
1634729440000|2021-10-20 11:30:40|86150.1|86100.1|86135.2|86110.2|86153.5|86116.2|86133.4|86097.9|47
1634729450000|2021-10-20 11:30:50|86134.8|86109.8|86144|86119|86144.2|86119.2|86134.3|86109.3|29
1634729460000|2021-10-20 11:31:00|86143.7|86118.7|86143.6|86118.6|86144.3|86119.3|86142.7|86117.7|30
1634729470000|2021-10-20 11:31:10|86143.7|86118.7|86142.8|86117.8|86144.5|86119.5|86142.8|86117.8|25
1634729480000|2021-10-20 11:31:20|86142.9|86117.9|86146.8|86121.8|86147.7|86122.7|86141.8|86116.8|42
1634729490000|2021-10-20 11:31:30|86147.2|86122.2|86143.5|86118.5|86147.8|86122.8|86141.6|86116.6|43
1634729500000|2021-10-20 11:31:40|86142.6|86117.6|86149.5|86124.5|86149.5|86124.5|86142|86117|38
1634729510000|2021-10-20 11:31:50|86148.5|86123.5|86149.8|86124.8|86151.6|86126.6|86148.5|86123.5|33
1634729520000|2021-10-20 11:32:00|86149.3|86124.3|86151.4|86126.4|86151.7|86126.7|86148.1|86123.1|42
1634729530000|2021-10-20 11:32:10|86150.8|86125.8|86151|86126|86151.8|86126.8|86150.8|86125.8|14
1634729540000|2021-10-20 11:32:20|86151.5|86126.5|86150.5|86125.5|86151.8|86126.8|86150.5|86125.5|16
1634729550000|2021-10-20 11:32:30|86150.3|86125.3|86150.4|86125.4|86150.7|86125.7|86148.2|86123.2|34
1634729560000|2021-10-20 11:32:40|86150.8|86125.8|86151.5|86126.5|86151.6|86126.6|86150.3|86125.3|23
1634729570000|2021-10-20 11:32:50|86151.6|86126.6|86153.7|86128.7|86155.2|86130.2|86151.6|86126.6|46
1634729580000|2021-10-20 11:33:00|86153.6|86128.6|86153.5|86128.5|86154.5|86129.5|86152|86127|46
1634729590000|2021-10-20 11:33:10|86153.4|86128.4|86155.5|86130.5|86169.8|86132.6|86153|86119.8|33
1634729600000|2021-10-20 11:33:20|86155.1|86130.1|86157.7|86132.7|86158.9|86133.9|86152.9|86127.9|47
1634729610000|2021-10-20 11:33:30|86157.8|86132.8|86157|86132|86158|86133|86155.9|86130.9|45
1634729620000|2021-10-20 11:33:40|86156.8|86131.8|86154.5|86129.5|86157.1|86132.1|86153.6|86128.6|33
1634729630000|2021-10-20 11:33:50|86155.2|86130.2|86154.8|86129.8|86156.9|86131.9|86152.5|86127.5|36
1634729640000|2021-10-20 11:34:00|86156|86131|86159.3|86134.3|86173.9|86135.8|86155.3|86123.4|33
1634729650000|2021-10-20 11:34:10|86159.2|86134.2|86159|86134|86161.4|86136.4|86157.6|86132.6|42
1634729660000|2021-10-20 11:34:20|86159.1|86134.1|86159.9|86134.9|86161.6|86136.6|86158.6|86133.6|40
1634729670000|2021-10-20 11:34:30|86159.8|86134.8|86160.3|86135.3|86160.3|86135.3|86159.4|86134.4|21
1634729680000|2021-10-20 11:34:40|86160.1|86135.1|86160.2|86135.2|86160.8|86135.8|86159.7|86134.7|29
1634729690000|2021-10-20 11:34:50|86160.4|86135.4|86159.5|86134.5|86160.7|86135.7|86159.1|86134.1|25
1634729700000|2021-10-20 11:35:00|86159.9|86134.9|86159.9|86134.9|86160.5|86135.5|86158.2|86133.2|39
1634729710000|2021-10-20 11:35:10|86160|86135|86159.4|86134.4|86160.6|86135.6|86157.5|86132.5|42
1634729720000|2021-10-20 11:35:20|86159|86134|86157.8|86132.8|86159|86134|86157.5|86132.5|37
1634729730000|2021-10-20 11:35:30|86157.4|86132.4|86157.9|86132.9|86158.3|86133.3|86155.4|86130.4|50
1634729740000|2021-10-20 11:35:40|86157.6|86132.6|86158.9|86133.9|86159.3|86134.3|86157.6|86132.6|30
1634729750000|2021-10-20 11:35:50|86158.6|86133.6|86158.4|86133.4|86162.7|86137.7|86156.4|86131.4|50
1634729760000|2021-10-20 11:36:00|86158.6|86133.6|86158|86133|86158.7|86133.7|86157|86132|31
1634729770000|2021-10-20 11:36:10|86158.5|86133.5|86158.1|86133.1|86158.5|86133.5|86157.3|86132.3|24
1634729780000|2021-10-20 11:36:20|86158.2|86133.2|86159.7|86134.7|86160.8|86135.8|86157.6|86132.6|34
1634729790000|2021-10-20 11:36:30|86159.8|86134.8|86158.9|86133.9|86160.1|86135.1|86158.7|86133.7|19
1634729800000|2021-10-20 11:36:40|86159.1|86134.1|86159.9|86134.9|86160.3|86135.3|86159|86134|28
1634729810000|2021-10-20 11:36:50|86159.6|86134.6|86159.9|86134.9|86161|86136|86159.2|86134.2|21
1634729820000|2021-10-20 11:37:00|86160.1|86135.1|86159.8|86134.8|86160.2|86135.2|86159.2|86134.2|25
1634729830000|2021-10-20 11:37:10|86159.9|86134.9|86160.5|86135.5|86174.7|86137.1|86158.5|86122.8|26
1634729840000|2021-10-20 11:37:20|86161.6|86136.6|86173.3|86123.3|86173.3|86137.4|86160.2|86123|37
1634729850000|2021-10-20 11:37:30|86173.1|86123.1|86159.5|86134.5|86173.1|86135.2|86158.5|86123.1|30
1634729860000|2021-10-20 11:37:40|86159.7|86134.7|86158.6|86133.6|86159.8|86134.8|86158.3|86133.3|31
1634729870000|2021-10-20 11:37:50|86158.9|86133.9|86158.4|86133.4|86160|86135|86158.4|86133.4|27
1634729880000|2021-10-20 11:38:00|86159.2|86134.2|86150.4|86125.4|86169.4|86138.1|86147.6|86111.8|43
1634729890000|2021-10-20 11:38:10|86150.5|86125.5|86160|86110|86160.6|86128.3|86148.2|86109.8|40
1634729900000|2021-10-20 11:38:20|86160.4|86110.4|86150.3|86125.3|86160.6|86125.7|86149.1|86109.6|23
1634729910000|2021-10-20 11:38:30|86150.1|86125.1|86149.1|86124.1|86150.4|86125.4|86149.1|86124.1|29
1634729920000|2021-10-20 11:38:40|86148.4|86123.4|86149.8|86124.8|86149.8|86124.8|86148.4|86123.4|14
1634729930000|2021-10-20 11:38:50|86149.6|86124.6|86149.4|86124.4|86149.7|86124.7|86148.9|86123.9|21
1634729940000|2021-10-20 11:39:00|86149.3|86124.3|86149.8|86124.8|86149.9|86124.9|86149.2|86124.2|22
1634729950000|2021-10-20 11:39:10|86162.3|86112.3|86150.4|86125.4|86162.6|86125.6|86148.4|86112.3|19
1634729960000|2021-10-20 11:39:20|86150.3|86125.3|86163.5|86113.5|86164.2|86125.3|86149.7|86110.9|29
1634729970000|2021-10-20 11:39:30|86163.4|86113.4|86163.8|86113.8|86164.8|86125.6|86148.8|86112.6|29
1634729980000|2021-10-20 11:39:40|86163.4|86113.4|86150.3|86125.3|86164|86126.1|86149.6|86112.9|29
1634729990000|2021-10-20 11:39:50|86150.4|86125.4|86163.5|86113.5|86165.4|86126.7|86150.2|86113.1|22
1634730000000|2021-10-20 11:40:00|86163.4|86113.4|86149.2|86124.2|86163.7|86126.4|86149.2|86113|30
1634730010000|2021-10-20 11:40:10|86148.9|86123.9|86161.5|86111.5|86162.2|86124.5|86147|86110.1|42
1634730020000|2021-10-20 11:40:20|86160.3|86110.3|86150|86125|86160.3|86125.3|86148|86110.3|34
1634730030000|2021-10-20 11:40:30|86150.4|86125.4|86164.6|86114.6|86165|86127.7|86150.3|86112.8|47
1634730040000|2021-10-20 11:40:40|86164.5|86114.5|86152.6|86127.6|86164.5|86127.8|86151.1|86114.1|38
1634730050000|2021-10-20 11:40:50|86151.2|86126.2|86151.9|86126.9|86152.2|86127.2|86151.2|86126.2|17
1634730060000|2021-10-20 11:41:00|86152|86127|86154.3|86129.3|86168.8|86129.3|86151.7|86116.3|39
1634730070000|2021-10-20 11:41:10|86154.1|86129.1|86172.3|86122.3|86173.4|86131|86153.4|86116.5|37
1634730080000|2021-10-20 11:41:20|86172.4|86122.4|86177.3|86127.3|86178|86139.2|86163.4|86121.8|38
1634730090000|2021-10-20 11:41:30|86177.4|86127.4|86178.3|86128.3|86178.3|86135.9|86160.5|86123.2|42
1634730100000|2021-10-20 11:41:40|86177.7|86127.7|86182.2|86132.2|86182.6|86132.6|86177.7|86127.7|43
1634730110000|2021-10-20 11:41:50|86182.1|86132.1|86182.3|86132.3|86182.6|86132.6|86181.2|86131.2|20
1634730120000|2021-10-20 11:42:00|86182.6|86132.6|86176.9|86126.9|86182.9|86142.1|86165.8|86125.9|29
1634730130000|2021-10-20 11:42:10|86177.9|86127.9|86179.4|86129.4|86179.5|86140.5|86164.1|86126.8|36
1634730140000|2021-10-20 11:42:20|86179.6|86129.6|86175.4|86125.4|86179.6|86129.6|86175.3|86125.3|30
1634730150000|2021-10-20 11:42:30|86175.5|86125.5|86152|86127|86175.8|86128.5|86151.9|86111.4|46
1634730160000|2021-10-20 11:42:40|86152.7|86127.7|86151.7|86126.7|86153.4|86128.4|86151.2|86126.2|29
1634730170000|2021-10-20 11:42:50|86151.9|86126.9|86152.6|86127.6|86153.9|86128.9|86150.3|86125.3|44
1634730180000|2021-10-20 11:43:00|86152|86127|86152.8|86127.8|86165.1|86128.9|86151.8|86113.6|32
1634730190000|2021-10-20 11:43:10|86154.2|86129.2|86158.2|86133.2|86171.2|86133.2|86153.6|86117.7|43
1634730200000|2021-10-20 11:43:20|86158.1|86133.1|86168|86118|86169.8|86133.2|86155.4|86118|31
1634730210000|2021-10-20 11:43:30|86167.5|86117.5|86168.6|86118.6|86169.2|86119.2|86167.2|86117.2|38
1634730220000|2021-10-20 11:43:40|86168.7|86118.7|86171.6|86121.6|86171.6|86121.6|86167.8|86117.8|44
1634730230000|2021-10-20 11:43:50|86171.2|86121.2|86170.4|86120.4|86171.3|86132.1|86156.3|86118.8|30
1634730240000|2021-10-20 11:44:00|86170.2|86120.2|86168.1|86118.1|86170.2|86131.5|86154.3|86116.5|46
1634730250000|2021-10-20 11:44:10|86168|86118|86166.8|86116.8|86168.5|86118.5|86166.2|86116.2|16
1634730260000|2021-10-20 11:44:20|86167|86117|86167.6|86117.6|86168.3|86118.3|86166.5|86116.5|33
1634730270000|2021-10-20 11:44:30|86167.5|86117.5|86167.5|86117.5|86167.7|86117.7|86166.4|86116.4|28
1634730280000|2021-10-20 11:44:40|86153.8|86128.8|86154.9|86129.9|86155.4|86130.4|86153.8|86128.8|17
1634730290000|2021-10-20 11:44:50|86155.1|86130.1|86152.4|86127.4|86155.1|86130.1|86151.8|86126.8|22
1634730300000|2021-10-20 11:45:00|86152.5|86127.5|86165.5|86115.5|86166.8|86128.8|86152.2|86115|23
1634730310000|2021-10-20 11:45:10|86165.8|86115.8|86164.1|86114.1|86167.1|86117.1|86163.8|86113.8|40
1634730320000|2021-10-20 11:45:20|86164.3|86114.3|86164.7|86114.7|86165.2|86115.2|86164.3|86114.3|17
1634730330000|2021-10-20 11:45:30|86163.7|86113.7|86164.1|86114.1|86164.1|86114.1|86163.2|86113.2|19
1634730340000|2021-10-20 11:45:40|86163.9|86113.9|86164.1|86114.1|86164.3|86114.3|86163.3|86113.3|31
1634730350000|2021-10-20 11:45:50|86163.9|86113.9|86161.7|86111.7|86164|86114|86161.5|86111.5|30
1634730360000|2021-10-20 11:46:00|86162.1|86112.1|86162.4|86112.4|86162.8|86112.8|86162|86112|28
1634730370000|2021-10-20 11:46:10|86162.2|86112.2|86148.9|86123.9|86162.2|86124.4|86148.2|86111.1|29
1634730380000|2021-10-20 11:46:20|86148.6|86123.6|86159.9|86109.9|86161|86124.1|86148.3|86109.9|30
1634730390000|2021-10-20 11:46:30|86160.4|86110.4|86161.1|86111.1|86164|86125.4|86147.6|86109.9|47
1634730400000|2021-10-20 11:46:40|86161.5|86111.5|86145|86120|86161.5|86123.8|86143.4|86106.7|43
1634730410000|2021-10-20 11:46:50|86144.9|86119.9|86164.2|86114.2|86164.8|86127.2|86144.4|86107.1|40
1634730420000|2021-10-20 11:47:00|86163.8|86113.8|86162.5|86112.5|86163.9|86113.9|86162.2|86112.2|27
1634730430000|2021-10-20 11:47:10|86162.6|86112.6|86166.9|86116.9|86167.5|86129.5|86151.5|86112.3|27
1634730440000|2021-10-20 11:47:20|86167.4|86117.4|86158.6|86133.6|86168.3|86133.6|86156.3|86116.9|28
1634730450000|2021-10-20 11:47:30|86158.2|86133.2|86158.3|86133.3|86159.1|86134.1|86156.9|86131.9|21
1634730460000|2021-10-20 11:47:40|86158|86133|86173.3|86123.3|86173.3|86133.3|86158|86120.6|36
1634730470000|2021-10-20 11:47:50|86172.5|86122.5|86174.7|86124.7|86178.8|86140.5|86160.3|86122.5|41
1634730480000|2021-10-20 11:48:00|86174.3|86124.3|86170.7|86120.7|86174.4|86135|86157.2|86120.6|31
1634730490000|2021-10-20 11:48:10|86171.3|86121.3|86171.1|86121.1|86171.6|86121.6|86170.1|86120.1|18
1634730500000|2021-10-20 11:48:20|86171.2|86121.2|86171|86121|86174.6|86124.6|86170.4|86120.4|30
1634730510000|2021-10-20 11:48:30|86170.8|86120.8|86173.3|86123.3|86173.3|86123.3|86170.8|86120.8|23
1634730520000|2021-10-20 11:48:40|86173.6|86123.6|86173|86123|86173.7|86123.7|86171.1|86121.1|30
1634730530000|2021-10-20 11:48:50|86172.9|86122.9|86179|86129|86180.6|86130.6|86172.6|86122.6|61
1634730540000|2021-10-20 11:49:00|86179.5|86129.5|86179.3|86129.3|86182.7|86132.7|86178.1|86128.1|42
1634730550000|2021-10-20 11:49:10|86177.8|86127.8|86165.2|86115.2|86179.3|86129.3|86153.6|86115.2|50
1634730560000|2021-10-20 11:49:20|86165.4|86115.4|86164.2|86114.2|86165.9|86115.9|86163.5|86113.5|45
1634730570000|2021-10-20 11:49:30|86164.3|86114.3|86159.8|86109.8|86164.8|86114.8|86159.8|86109.8|34
1634730580000|2021-10-20 11:49:40|86160.7|86110.7|86163.8|86113.8|86165.7|86115.7|86160.1|86110.1|46
1634730590000|2021-10-20 11:49:50|86163.7|86113.7|86168.8|86118.8|86170.3|86133.1|86156.8|86113.7|30
1634730600000|2021-10-20 11:50:00|86170|86120|86159|86134|86170.8|86134.6|86157.8|86117.3|37
1634730610000|2021-10-20 11:50:10|86170.4|86120.4|86158.3|86133.3|86170.4|86133.7|86156.7|86119.4|29
1634730620000|2021-10-20 11:50:20|86158.8|86133.8|86175.4|86125.4|86175.4|86136.3|86157.2|86118.5|40
1634730630000|2021-10-20 11:50:30|86175.9|86125.9|86179.2|86129.2|86184.9|86141.3|86164.8|86125.9|42
1634730640000|2021-10-20 11:50:40|86166.8|86141.8|86181.3|86131.3|86181.5|86141.8|86166.8|86127.8|38
1634730650000|2021-10-20 11:50:50|86181|86131|86180.7|86130.7|86182.1|86132.1|86179.9|86129.9|27
1634730660000|2021-10-20 11:51:00|86180.8|86130.8|86177.9|86127.9|86185.8|86140.7|86164.1|86124.5|59
1634730670000|2021-10-20 11:51:10|86178.4|86128.4|86177|86127|86179.3|86129.3|86177|86127|34
1634730680000|2021-10-20 11:51:20|86176.8|86126.8|86177|86127|86177|86127|86175.2|86125.2|32
1634730690000|2021-10-20 11:51:30|86177.1|86127.1|86173.5|86123.5|86177.5|86127.5|86173.2|86123.2|40
1634730700000|2021-10-20 11:51:40|86174.1|86124.1|86166.4|86141.4|86181.6|86142.4|86163|86124|43
1634730710000|2021-10-20 11:51:50|86166.5|86141.5|86171|86121|86180.9|86143.5|86166.5|86121|49
1634730720000|2021-10-20 11:52:00|86170.4|86120.4|86166.3|86116.3|86171.4|86131.4|86153.8|86113.5|53
1634730730000|2021-10-20 11:52:10|86166.5|86116.5|86162.1|86112.1|86166.5|86116.5|86161|86111|48
1634730740000|2021-10-20 11:52:20|86164.4|86114.4|86164|86114|86167.7|86128.5|86151.8|86110.4|45
1634730750000|2021-10-20 11:52:30|86164.3|86114.3|86165.3|86115.3|86165.8|86115.8|86163.8|86113.8|31
1634730760000|2021-10-20 11:52:40|86165.9|86115.9|86166|86116|86166.1|86129|86150.9|86114|36
1634730770000|2021-10-20 11:52:50|86164.8|86114.8|86151|86126|86164.8|86126.6|86150.5|86113.5|20
1634730780000|2021-10-20 11:53:00|86150.5|86125.5|86165.7|86115.7|86167.5|86131.1|86150.1|86111.9|41
1634730790000|2021-10-20 11:53:10|86165.8|86115.8|86169|86119|86170.3|86120.3|86165.2|86115.2|32
1634730800000|2021-10-20 11:53:20|86169.5|86119.5|86170.8|86120.8|86170.8|86120.8|86168.7|86118.7|32
1634730810000|2021-10-20 11:53:30|86170.7|86120.7|86170.4|86120.4|86172|86122|86169.6|86119.6|29
1634730820000|2021-10-20 11:53:40|86169.9|86119.9|86175.7|86125.7|86176.4|86137.7|86162.3|86119.8|42
1634730830000|2021-10-20 11:53:50|86175.8|86125.8|86173.4|86123.4|86175.8|86136.6|86161.6|86122.2|29
1634730840000|2021-10-20 11:54:00|86174.5|86124.5|86176.1|86126.1|86176.9|86126.9|86174.5|86124.5|34
1634730850000|2021-10-20 11:54:10|86176.2|86126.2|86174.7|86124.7|86176.2|86126.2|86173.9|86123.9|22
1634730860000|2021-10-20 11:54:20|86175.4|86125.4|86173.1|86123.1|86175.8|86125.8|86173.1|86123.1|39
1634730870000|2021-10-20 11:54:30|86173.4|86123.4|86170.1|86120.1|86174.2|86124.2|86168.1|86118.1|39
1634730880000|2021-10-20 11:54:40|86169.9|86119.9|86170.9|86120.9|86171.9|86121.9|86168.6|86118.6|34
1634730890000|2021-10-20 11:54:50|86170.4|86120.4|86175|86125|86176.2|86137.3|86160.8|86120.3|48
1634730900000|2021-10-20 11:55:00|86174|86124|86172.3|86122.3|86174.7|86124.7|86171.9|86121.9|50
1634730910000|2021-10-20 11:55:10|86172|86122|86176.3|86126.3|86176.3|86126.3|86171.7|86121.7|36
1634730920000|2021-10-20 11:55:20|86176.7|86126.7|86176.9|86126.9|86177.4|86127.4|86175.7|86125.7|37
1634730930000|2021-10-20 11:55:30|86177.1|86127.1|86180.6|86130.6|86181.6|86131.6|86177.1|86127.1|50
1634730940000|2021-10-20 11:55:40|86181|86131|86167|86142|86181.9|86144|86166.6|86130.6|39
1634730950000|2021-10-20 11:55:50|86166.6|86141.6|86178.1|86128.1|86179.8|86141.9|86164.2|86126.5|49
1634730960000|2021-10-20 11:56:00|86178.3|86128.3|86175.4|86125.4|86179.2|86129.2|86174.1|86124.1|47
1634730970000|2021-10-20 11:56:10|86175.3|86125.3|86178.5|86128.5|86178.6|86128.6|86174.9|86124.9|39
1634730980000|2021-10-20 11:56:20|86177.7|86127.7|86177|86127|86178.4|86128.4|86176.5|86126.5|32
1634730990000|2021-10-20 11:56:30|86176.9|86126.9|86173.2|86123.2|86177.4|86127.4|86172.4|86122.4|33
1634731000000|2021-10-20 11:56:40|86173.6|86123.6|86170.5|86120.5|86173.9|86123.9|86169.2|86119.2|35
1634731010000|2021-10-20 11:56:50|86169.7|86119.7|86172|86122|86177.1|86127.1|86169.5|86119.5|49
1634731020000|2021-10-20 11:57:00|86172.1|86122.1|86177.8|86127.8|86178|86128|86172.1|86122.1|45
1634731030000|2021-10-20 11:57:10|86177.7|86127.7|86180.5|86130.5|86180.5|86130.5|86176.4|86126.4|43
1634731040000|2021-10-20 11:57:20|86180.4|86130.4|86179.9|86129.9|86181.2|86131.2|86178.2|86128.2|37
1634731050000|2021-10-20 11:57:30|86179.8|86129.8|86184.2|86134.2|86185|86135|86179.8|86129.8|51
1634731060000|2021-10-20 11:57:40|86184.4|86134.4|86191.7|86141.7|86191.7|86153.5|86176.3|86134|51
1634731070000|2021-10-20 11:57:50|86190.8|86140.8|86199.1|86149.1|86199.2|86160.8|86181.8|86140.8|50
1634731080000|2021-10-20 11:58:00|86199.2|86149.2|86197.4|86147.4|86199.5|86149.5|86194|86144|59
1634731090000|2021-10-20 11:58:10|86198.4|86148.4|86203.9|86153.9|86205.3|86155.3|86195.3|86145.3|53
1634731100000|2021-10-20 11:58:20|86202.9|86152.9|86204.5|86154.5|86205.6|86155.6|86202.9|86152.9|45
1634731110000|2021-10-20 11:58:30|86204.8|86154.8|86208.5|86158.5|86208.8|86158.8|86204.4|86154.4|48
1634731120000|2021-10-20 11:58:40|86208.6|86158.6|86212.5|86162.5|86217.6|86167.6|86207.8|86157.8|47
1634731130000|2021-10-20 11:58:50|86212.2|86162.2|86202.6|86152.6|86215.3|86165.3|86202.6|86152.6|61
1634731140000|2021-10-20 11:59:00|86202.8|86152.8|86203.5|86153.5|86203.7|86153.7|86202|86152|40
1634731150000|2021-10-20 11:59:10|86202.2|86152.2|86203.3|86153.3|86203.7|86153.7|86202.1|86152.1|29
1634731160000|2021-10-20 11:59:20|86202.9|86152.9|86203|86153|86203.3|86153.3|86202|86152|42
1634731170000|2021-10-20 11:59:30|86202.7|86152.7|86210.2|86160.2|86210.7|86160.7|86201.8|86151.8|50
1634731180000|2021-10-20 11:59:40|86210.1|86160.1|86207.2|86157.2|86211.3|86161.3|86204.5|86154.5|43
1634731190000|2021-10-20 11:59:50|86206.8|86156.8|86204.4|86154.4|86207.4|86169.3|86192.6|86154.3|33
1634731200000|2021-10-20 12:00:00|86203.6|86153.6|86197.4|86147.4|86203.6|86162.5|86187.1|86141.5|65
1634731210000|2021-10-20 12:00:10|86197.3|86147.3|86198.4|86148.4|86199.8|86149.8|86193.8|86143.8|59
1634731220000|2021-10-20 12:00:20|86199.1|86149.1|86191.4|86166.4|86199.5|86166.4|86184.6|86146.9|49
1634731230000|2021-10-20 12:00:30|86190.9|86165.9|86204.3|86154.3|86207.6|86166|86190.8|86152.8|45
1634731240000|2021-10-20 12:00:40|86204|86154|86201.8|86151.8|86204|86166.4|86189.7|86151.8|34
1634731250000|2021-10-20 12:00:50|86202|86152|86195.9|86145.9|86202.1|86152.1|86195.9|86145.9|52
1634731260000|2021-10-20 12:01:00|86193.4|86143.4|86187.5|86137.5|86193.7|86155.5|86177.7|86136.6|44
1634731270000|2021-10-20 12:01:10|86186.2|86136.2|86185.4|86135.4|86186.2|86136.2|86184.4|86134.4|37
1634731280000|2021-10-20 12:01:20|86185.7|86135.7|86175.4|86150.4|86186|86153.7|86175.3|86134.9|41
1634731290000|2021-10-20 12:01:30|86176.1|86151.1|86192.7|86142.7|86193.5|86155.7|86174.7|86141.3|35
1634731300000|2021-10-20 12:01:40|86192.4|86142.4|86191.4|86141.4|86192.7|86158.3|86179.4|86139.7|51
1634731310000|2021-10-20 12:01:50|86191.3|86141.3|86178.7|86153.7|86191.3|86154.9|86178.5|86140.4|41
1634731320000|2021-10-20 12:02:00|86179|86154|86188.9|86138.9|86194.4|86156.6|86175.2|86138.1|46
1634731330000|2021-10-20 12:02:10|86189|86139|86182.5|86132.5|86189|86141.5|86165|86128.2|61
1634731340000|2021-10-20 12:02:20|86182.8|86132.8|86176.7|86151.7|86188.6|86152|86174.3|86132.4|54
1634731350000|2021-10-20 12:02:30|86176.4|86151.4|86187.8|86137.8|86187.8|86151.4|86173.8|86137.7|39
1634731360000|2021-10-20 12:02:40|86187.2|86137.2|86187.5|86137.5|86188.5|86138.5|86186.9|86136.9|36
1634731370000|2021-10-20 12:02:50|86187.2|86137.2|86187.1|86137.1|86188.7|86138.7|86186.1|86136.1|38
1634731380000|2021-10-20 12:03:00|86187|86137|86174.1|86149.1|86187.4|86149.6|86173.4|86134.8|38
1634731390000|2021-10-20 12:03:10|86173.7|86148.7|86179.7|86129.7|86183.9|86148.9|86172.2|86129|53
1634731400000|2021-10-20 12:03:20|86179.6|86129.6|86184.5|86134.5|86185.3|86144.7|86165.5|86129.2|53
1634731410000|2021-10-20 12:03:30|86184.6|86134.6|86184.4|86134.4|86187.4|86137.4|86180.1|86130.1|38
1634731420000|2021-10-20 12:03:40|86184.7|86134.7|86173.4|86123.4|86185.1|86141.8|86166.8|86123.4|49
1634731430000|2021-10-20 12:03:50|86173.6|86123.6|86171|86121|86174.4|86124.4|86167.5|86117.5|50
1634731440000|2021-10-20 12:04:00|86170.7|86120.7|86161.3|86111.3|86171.8|86121.8|86161|86111|53
1634731450000|2021-10-20 12:04:10|86162.6|86112.6|86165.5|86115.5|86166.8|86127.8|86148.2|86109.4|64
1634731460000|2021-10-20 12:04:20|86166|86116|86175.4|86125.4|86178.5|86138|86162.7|86116|56
1634731470000|2021-10-20 12:04:30|86175.7|86125.7|86174.4|86124.4|86176.1|86137.4|86162.3|86123.6|46
1634731480000|2021-10-20 12:04:40|86174.9|86124.9|86171.2|86121.2|86175.1|86125.1|86171|86121|52
1634731490000|2021-10-20 12:04:50|86171.8|86121.8|86176.4|86126.4|86177.4|86127.4|86171.6|86121.6|51
1634731500000|2021-10-20 12:05:00|86176.7|86126.7|86179.6|86129.6|86180.3|86130.3|86173.5|86123.5|53
1634731510000|2021-10-20 12:05:10|86179.7|86129.7|86181.4|86131.4|86184.3|86134.3|86179.7|86129.7|56
1634731520000|2021-10-20 12:05:20|86181.2|86131.2|86181.9|86131.9|86183|86133|86178.3|86128.3|57
1634731530000|2021-10-20 12:05:30|86182.3|86132.3|86182.5|86132.5|86182.7|86132.7|86180.7|86130.7|52
1634731540000|2021-10-20 12:05:40|86182.7|86132.7|86190.7|86140.7|86191.1|86141.1|86182.4|86132.4|55
1634731550000|2021-10-20 12:05:50|86191|86141|86195.7|86145.7|86196.2|86146.2|86191|86141|56
1634731560000|2021-10-20 12:06:00|86195.9|86145.9|86195.5|86145.5|86196.2|86146.2|86193.6|86143.6|62
1634731570000|2021-10-20 12:06:10|86195.1|86145.1|86193.7|86143.7|86197.2|86147.2|86193.1|86143.1|47
1634731580000|2021-10-20 12:06:20|86193.6|86143.6|86193.4|86143.4|86193.7|86143.7|86192.6|86142.6|28
1634731590000|2021-10-20 12:06:30|86193.5|86143.5|86195.7|86145.7|86195.7|86145.7|86192.7|86142.7|49
1634731600000|2021-10-20 12:06:40|86195.6|86145.6|86196|86146|86196.1|86146.1|86194.7|86144.7|43
1634731610000|2021-10-20 12:06:50|86196.1|86146.1|86197.3|86147.3|86199.5|86149.5|86194.8|86144.8|43
1634731620000|2021-10-20 12:07:00|86197.9|86147.9|86193.9|86143.9|86198.7|86148.7|86193.6|86143.6|46
1634731630000|2021-10-20 12:07:10|86193.8|86143.8|86197.6|86147.6|86198.4|86148.4|86193.8|86143.8|38
1634731640000|2021-10-20 12:07:20|86197.5|86147.5|86196.7|86146.7|86198.2|86148.2|86196.3|86146.3|27
1634731650000|2021-10-20 12:07:30|86197|86147|86200.7|86150.7|86200.7|86150.7|86196.4|86146.4|24
1634731660000|2021-10-20 12:07:40|86201|86151|86196.9|86146.9|86201.4|86151.4|86196.6|86146.6|44
1634731670000|2021-10-20 12:07:50|86197|86147|86199.6|86149.6|86199.8|86156.4|86179.1|86139|53
1634731680000|2021-10-20 12:08:00|86199.4|86149.4|86203.1|86153.1|86203.1|86153.1|86198.8|86148.8|52
1634731690000|2021-10-20 12:08:10|86203.3|86153.3|86205|86155|86205.6|86155.6|86201.7|86151.7|53
1634731700000|2021-10-20 12:08:20|86205.4|86155.4|86205.9|86155.9|86206.8|86156.8|86205.4|86155.4|43
1634731710000|2021-10-20 12:08:30|86206|86156|86198.2|86173.2|86209.5|86173.8|86196.2|86154.6|53
1634731720000|2021-10-20 12:08:40|86198.1|86173.1|86209.7|86159.7|86213.4|86173.7|86197.7|86159.3|46
1634731730000|2021-10-20 12:08:50|86208.4|86158.4|86207.9|86157.9|86210.9|86160.9|86207.6|86157.6|51
1634731740000|2021-10-20 12:09:00|86207.2|86157.2|86195.4|86170.4|86207.2|86171.5|86190|86152.1|48
1634731750000|2021-10-20 12:09:10|86195.7|86170.7|86190.6|86165.6|86197.6|86172.6|86190.2|86165.2|52
1634731760000|2021-10-20 12:09:20|86190.7|86165.7|86207.9|86157.9|86208.3|86172|86190.5|86157.3|38
1634731770000|2021-10-20 12:09:30|86208.3|86158.3|86193.3|86168.3|86208.9|86171.4|86192.9|86158.3|42
1634731780000|2021-10-20 12:09:40|86193.6|86168.6|86196.1|86171.1|86196.7|86171.7|86192.2|86167.2|36
1634731790000|2021-10-20 12:09:50|86196.4|86171.4|86193.7|86168.7|86198.5|86173.5|86193.4|86168.4|55
1634731800000|2021-10-20 12:10:00|86206.6|86156.6|86200.4|86175.4|86208.8|86175.7|86195|86155.7|53
1634731810000|2021-10-20 12:10:10|86199.8|86174.8|86202.3|86177.3|86202.7|86177.7|86199|86174|54
1634731820000|2021-10-20 12:10:20|86201.8|86176.8|86195.9|86170.9|86202.1|86177.1|86195.9|86170.9|50
1634731830000|2021-10-20 12:10:30|86196|86171|86193.8|86168.8|86207.4|86171.8|86193.2|86155.8|47
1634731840000|2021-10-20 12:10:40|86193.9|86168.9|86205.6|86155.6|86205.9|86168.9|86191.3|86152.5|39
1634731850000|2021-10-20 12:10:50|86205.7|86155.7|86197.9|86147.9|86205.9|86160.3|86184.9|86147.8|52
1634731860000|2021-10-20 12:11:00|86198.5|86148.5|86196.5|86146.5|86199.5|86149.5|86194.5|86144.5|51
1634731870000|2021-10-20 12:11:10|86196.4|86146.4|86186.9|86136.9|86196.4|86149.1|86173.9|86136.2|60
1634731880000|2021-10-20 12:11:20|86186|86136|86184.5|86134.5|86187.4|86137.4|86183.2|86133.2|47
1634731890000|2021-10-20 12:11:30|86184.6|86134.6|86187.1|86137.1|86188.5|86138.5|86183.6|86133.6|59
1634731900000|2021-10-20 12:11:40|86187.6|86137.6|86189.6|86139.6|86190|86140|86187.3|86137.3|45
1634731910000|2021-10-20 12:11:50|86189.9|86139.9|86175.5|86150.5|86189.9|86152.3|86174.1|86139.9|47
1634731920000|2021-10-20 12:12:00|86175.2|86150.2|86176.3|86151.3|86177|86152|86175.2|86150.2|31
1634731930000|2021-10-20 12:12:10|86176.5|86151.5|86176.7|86151.7|86178.9|86153.9|86175.4|86150.4|43
1634731940000|2021-10-20 12:12:20|86180.2|86155.2|86167.9|86142.9|86185.7|86155.2|86166.2|86128.3|56
1634731950000|2021-10-20 12:12:30|86166.8|86141.8|86179.5|86129.5|86180.4|86141.9|86164.8|86128.3|41
1634731960000|2021-10-20 12:12:40|86179.6|86129.6|86178.3|86128.3|86179.8|86129.8|86178.3|86128.3|28
1634731970000|2021-10-20 12:12:50|86178.9|86128.9|86175.3|86125.3|86180.3|86139.4|86161.9|86124.7|62
1634731980000|2021-10-20 12:13:00|86175.7|86125.7|86164.9|86139.9|86177.3|86142.2|86162|86123.5|39
1634731990000|2021-10-20 12:13:10|86164.8|86139.8|86165.3|86140.3|86178.1|86142|86161.2|86124.3|44
1634732000000|2021-10-20 12:13:20|86165|86140|86165.9|86140.9|86180.4|86142.3|86164.4|86126.6|47
1634732010000|2021-10-20 12:13:30|86165|86140|86176.5|86126.5|86178.1|86141.4|86163.7|86125.7|48
1634732020000|2021-10-20 12:13:40|86176.8|86126.8|86165.8|86140.8|86176.8|86143.1|86162.5|86126.3|47
1634732030000|2021-10-20 12:13:50|86166.1|86141.1|86178.2|86128.2|86178.3|86141.5|86163.3|86124.8|46
1634732040000|2021-10-20 12:14:00|86178.3|86128.3|86168.9|86143.9|86178.3|86145.4|86165.2|86127.6|45
1634732050000|2021-10-20 12:14:10|86168.7|86143.7|86174.3|86149.3|86184.8|86150.3|86168.1|86134.8|38
1634732060000|2021-10-20 12:14:20|86174.7|86149.7|86173.4|86148.4|86177.2|86152.2|86173.4|86148.4|52
1634732070000|2021-10-20 12:14:30|86173.5|86148.5|86175.5|86150.5|86175.5|86150.5|86173.5|86148.5|38
1634732080000|2021-10-20 12:14:40|86175.3|86150.3|86179.9|86154.9|86179.9|86154.9|86174.6|86149.6|47
1634732090000|2021-10-20 12:14:50|86179.8|86154.8|86194.4|86144.4|86200.9|86163|86178.7|86140.8|62
1634732100000|2021-10-20 12:15:00|86195.2|86145.2|86198.5|86148.5|86200.8|86158.9|86181|86143.3|59
1634732110000|2021-10-20 12:15:10|86199.1|86149.1|86201.2|86151.2|86203.6|86153.6|86196.9|86146.9|56
1634732120000|2021-10-20 12:15:20|86201|86151|86183.1|86158.1|86201.7|86159.6|86182.5|86147.1|32
1634732130000|2021-10-20 12:15:30|86182.5|86157.5|86186|86161|86187.6|86162.6|86182.3|86157.3|56
1634732140000|2021-10-20 12:15:40|86186.1|86161.1|86185.5|86160.5|86201.8|86170.6|86185.5|86147.9|57
1634732150000|2021-10-20 12:15:50|86185.7|86160.7|86181.2|86156.2|86196.9|86161.9|86180.8|86144.5|46
1634732160000|2021-10-20 12:16:00|86180.5|86155.5|86184.1|86159.1|86198.2|86168.6|86180.5|86147.4|55
1634732170000|2021-10-20 12:16:10|86184.2|86159.2|86182.2|86157.2|86184.2|86159.2|86182|86157|39
1634732180000|2021-10-20 12:16:20|86182.1|86157.1|86183.5|86158.5|86183.9|86158.9|86180.5|86155.5|41
1634732190000|2021-10-20 12:16:30|86183.7|86158.7|86180.8|86155.8|86183.8|86158.8|86177.9|86152.9|44
1634732200000|2021-10-20 12:16:40|86181.7|86156.7|86185.2|86160.2|86185.6|86160.6|86181.7|86156.7|37
1634732210000|2021-10-20 12:16:50|86185.1|86160.1|86185|86160|86185.6|86160.6|86184.4|86159.4|26
1634732220000|2021-10-20 12:17:00|86185.4|86160.4|86187.7|86162.7|86197.9|86164.6|86182.9|86146.8|53
1634732230000|2021-10-20 12:17:10|86188.5|86163.5|86188.7|86163.7|86189.4|86164.4|86185.8|86160.8|37
1634732240000|2021-10-20 12:17:20|86188.2|86163.2|86188.1|86163.1|86204.6|86164.6|86188.1|86151.8|33
1634732250000|2021-10-20 12:17:30|86188.3|86163.3|86201.1|86151.1|86202|86164.5|86185.3|86148.1|46
1634732260000|2021-10-20 12:17:40|86201.3|86151.3|86205.7|86155.7|86206.1|86166.4|86189.8|86151.3|36
1634732270000|2021-10-20 12:17:50|86205.5|86155.5|86191.1|86141.1|86206.4|86167.2|86176.2|86141.1|60
1634732280000|2021-10-20 12:18:00|86190.4|86140.4|86190.5|86140.5|86196.5|86156.1|86178.5|86140.3|56
1634732290000|2021-10-20 12:18:10|86192.9|86142.9|86175.8|86150.8|86192.9|86155.4|86175.8|86141.5|52
1634732300000|2021-10-20 12:18:20|86175.6|86150.6|86174.7|86149.7|86177.7|86152.7|86173.4|86148.4|43
1634732310000|2021-10-20 12:18:30|86174.2|86149.2|86169.5|86144.5|86185.4|86149.6|86167.5|86135.2|46
1634732320000|2021-10-20 12:18:40|86170.1|86145.1|86176|86126|86180.4|86145.3|86166.8|86126|48
1634732330000|2021-10-20 12:18:50|86172.8|86122.8|86169.9|86119.9|86172.8|86133.3|86156.3|86118.5|45
1634732340000|2021-10-20 12:19:00|86169.8|86119.8|86151.1|86126.1|86170.4|86130.5|86150.2|86112.3|52
1634732350000|2021-10-20 12:19:10|86151.3|86126.3|86151.2|86126.2|86163.6|86126.5|86145.1|86110.7|49
1634732360000|2021-10-20 12:19:20|86150.9|86125.9|86158|86108|86160.6|86126.9|86143.4|86107.3|42
1634732370000|2021-10-20 12:19:30|86158.1|86108.1|86151.2|86126.2|86164.5|86127.1|86144.7|86107.9|54
1634732380000|2021-10-20 12:19:40|86151.4|86126.4|86148.5|86123.5|86153.7|86128.7|86148.5|86123.5|39
1634732390000|2021-10-20 12:19:50|86148.2|86123.2|86155.5|86105.5|86155.5|86124.3|86144|86105.5|45
1634732400000|2021-10-20 12:20:00|86156.3|86106.3|86144.3|86119.3|86160.4|86125.5|86143.5|86106.3|58
1634732410000|2021-10-20 12:20:10|86144.4|86119.4|86144.8|86119.8|86146.8|86121.8|86142.2|86117.2|60
1634732420000|2021-10-20 12:20:20|86144|86119|86143.8|86118.8|86156.4|86120.7|86143.3|86105|47
1634732430000|2021-10-20 12:20:30|86144.5|86119.5|86144.2|86119.2|86153.2|86123.4|86139.3|86102.3|50
1634732440000|2021-10-20 12:20:40|86144|86119|86149.5|86099.5|86154|86119|86136.8|86099.1|37
1634732450000|2021-10-20 12:20:50|86149.2|86099.2|86138.6|86113.6|86151.4|86113.6|86136.9|86099|40
1634732460000|2021-10-20 12:21:00|86138.2|86113.2|86138.2|86113.2|86151.8|86115.2|86134.9|86099.4|54
1634732470000|2021-10-20 12:21:10|86138.3|86113.3|86138.3|86113.3|86139.3|86114.3|86138|86113|17
1634732480000|2021-10-20 12:21:20|86138.4|86113.4|86137.4|86112.4|86138.7|86113.7|86135.2|86110.2|45
1634732490000|2021-10-20 12:21:30|86137.5|86112.5|86136.5|86111.5|86138|86113|86134.5|86109.5|34
1634732500000|2021-10-20 12:21:40|86136|86111|86133.9|86108.9|86136.4|86111.4|86133.9|86108.9|30
1634732510000|2021-10-20 12:21:50|86133.6|86108.6|86138.3|86088.3|86142.9|86108.6|86125.9|86088.3|51
1634732520000|2021-10-20 12:22:00|86139.3|86089.3|86139.2|86089.2|86140|86090|86136.8|86086.8|52
1634732530000|2021-10-20 12:22:10|86138.7|86088.7|86126.5|86101.5|86140.3|86102.2|86125.1|86088.4|40
1634732540000|2021-10-20 12:22:20|86126.1|86101.1|86125|86100|86138.7|86101.5|86124.5|86088.2|28
1634732550000|2021-10-20 12:22:30|86124.9|86099.9|86149.7|86099.7|86150.1|86109.6|86124.5|86096.2|36
1634732560000|2021-10-20 12:22:40|86149.5|86099.5|86145.8|86095.8|86149.5|86107.8|86131.9|86094|39
1634732570000|2021-10-20 12:22:50|86145.9|86095.9|86129.2|86104.2|86149.4|86112.3|86129.2|86095.4|56
1634732580000|2021-10-20 12:23:00|86130|86105|86143.6|86093.6|86143.8|86106.3|86130|86091.5|41
1634732590000|2021-10-20 12:23:10|86144|86094|86136|86111|86145.6|86112.8|86130.8|86092.8|51
1634732600000|2021-10-20 12:23:20|86135.9|86110.9|86136.6|86111.6|86150|86111.9|86135|86098.3|35
1634732610000|2021-10-20 12:23:30|86136.7|86111.7|86148.5|86098.5|86152.6|86115|86136.4|86098|48
1634732620000|2021-10-20 12:23:40|86136.5|86111.5|86135.1|86085.1|86138.9|86112.1|86126.2|86085.1|43
1634732630000|2021-10-20 12:23:50|86135.4|86085.4|86132.5|86082.5|86136.5|86086.5|86131.6|86081.6|43
1634732640000|2021-10-20 12:24:00|86131.9|86081.9|86124.6|86074.6|86132.2|86092|86114.5|86073.2|42
1634732650000|2021-10-20 12:24:10|86124.9|86074.9|86111.6|86086.6|86125.2|86086.9|86109.5|86071.3|45
1634732660000|2021-10-20 12:24:20|86111.1|86086.1|86124.2|86074.2|86127|86089.5|86111.1|86074.2|43
1634732670000|2021-10-20 12:24:30|86124|86074|86124.1|86074.1|86125.6|86075.6|86122.3|86072.3|42
1634732680000|2021-10-20 12:24:40|86124.3|86074.3|86115.4|86090.4|86126.4|86091.2|86113.2|86073.7|50
1634732690000|2021-10-20 12:24:50|86115.8|86090.8|86115.9|86090.9|86116.1|86091.1|86113.7|86088.7|39
1634732700000|2021-10-20 12:25:00|86116|86091|86115|86090|86117.8|86092.8|86113.7|86088.7|62
1634732710000|2021-10-20 12:25:10|86115.6|86090.6|86114.8|86089.8|86119.4|86094.4|86113.3|86088.3|58
1634732720000|2021-10-20 12:25:20|86114.5|86089.5|86114.6|86089.6|86115.9|86090.9|86113.9|86088.9|45
1634732730000|2021-10-20 12:25:30|86115.6|86090.6|86117.3|86092.3|86119.1|86094.1|86113.1|86088.1|65
1634732740000|2021-10-20 12:25:40|86117.6|86092.6|86116.6|86091.6|86118.5|86093.5|86114.3|86089.3|47
1634732750000|2021-10-20 12:25:50|86116.2|86091.2|86116.6|86091.6|86118.1|86093.1|86116|86091|29
1634732760000|2021-10-20 12:26:00|86116.2|86091.2|86117|86092|86118.1|86093.1|86115.9|86090.9|41
1634732770000|2021-10-20 12:26:10|86116.6|86091.6|86116.3|86091.3|86117.5|86092.5|86115.3|86090.3|36
1634732780000|2021-10-20 12:26:20|86116.4|86091.4|86128|86078|86128.6|86091.6|86115.9|86077.7|29
1634732790000|2021-10-20 12:26:30|86128.4|86078.4|86129.1|86079.1|86130.4|86080.4|86127.9|86077.9|24
1634732800000|2021-10-20 12:26:40|86129|86079|86117|86092|86130.4|86092.5|86115.6|86078|53
1634732810000|2021-10-20 12:26:50|86116.9|86091.9|86127.1|86077.1|86129.2|86091.9|86116.9|86075|49
1634732820000|2021-10-20 12:27:00|86128|86078|86126.7|86076.7|86129.1|86090.2|86112.4|86076|43
1634732830000|2021-10-20 12:27:10|86126.3|86076.3|86128.5|86078.5|86128.9|86078.9|86126.2|86076.2|35
1634732840000|2021-10-20 12:27:20|86128.4|86078.4|86129.1|86079.1|86129.6|86079.6|86127.7|86077.7|30
1634732850000|2021-10-20 12:27:30|86128.8|86078.8|86113.4|86088.4|86129.2|86090.3|86112|86076.8|33
1634732860000|2021-10-20 12:27:40|86112.7|86087.7|86109.7|86084.7|86124.2|86087.9|86108.3|86071.4|50
1634732870000|2021-10-20 12:27:50|86109.9|86084.9|86109.2|86084.2|86110.2|86085.2|86108.6|86083.6|45
1634732880000|2021-10-20 12:28:00|86108.6|86083.6|86108.6|86083.6|86109.4|86084.4|86107.4|86082.4|24
1634732890000|2021-10-20 12:28:10|86108.5|86083.5|86129.3|86079.3|86129.9|86087|86108.5|86076.6|39
1634732900000|2021-10-20 12:28:20|86129.1|86079.1|86133.5|86083.5|86133.7|86083.7|86129|86079|37
1634732910000|2021-10-20 12:28:30|86133.7|86083.7|86125.4|86075.4|86134.1|86084.1|86125|86075|45
1634732920000|2021-10-20 12:28:40|86125.2|86075.2|86117.2|86067.2|86125.2|86086|86107|86067.2|48
1634732930000|2021-10-20 12:28:50|86117.3|86067.3|86119.7|86069.7|86120.5|86070.5|86117.3|86067.3|49
1634732940000|2021-10-20 12:29:00|86120|86070|86119|86069|86121.4|86083.3|86107.1|86069|35
1634732950000|2021-10-20 12:29:10|86118.8|86068.8|86121.1|86071.1|86121.1|86071.1|86117.4|86067.4|39
1634732960000|2021-10-20 12:29:20|86121|86071|86120.4|86070.4|86121.7|86071.7|86120.1|86070.1|31
1634732970000|2021-10-20 12:29:30|86120.1|86070.1|86119.4|86069.4|86120.6|86070.6|86119.1|86069.1|32
1634732980000|2021-10-20 12:29:40|86119.3|86069.3|86107.9|86082.9|86120.5|86083.6|86107.9|86069.1|23
1634732990000|2021-10-20 12:29:50|86107.4|86082.4|86118.4|86068.4|86118.5|86082.4|86107.4|86066.5|47
1634733000000|2021-10-20 12:30:00|86118.7|86068.7|86118.2|86068.2|86120.4|86070.4|86117.5|86067.5|52
1634733010000|2021-10-20 12:30:10|86118|86068|86120.4|86070.4|86120.9|86070.9|86118|86068|40
1634733020000|2021-10-20 12:30:20|86120.3|86070.3|86119.2|86069.2|86120.8|86083.4|86104.8|86067.2|42
1634733030000|2021-10-20 12:30:30|86118.6|86068.6|86105.1|86080.1|86119.6|86080.2|86105.1|86066.4|40
1634733040000|2021-10-20 12:30:40|86105.5|86080.5|86101|86076|86105.5|86080.5|86100.2|86075.2|43
1634733050000|2021-10-20 12:30:50|86100.8|86075.8|86101.4|86076.4|86101.8|86076.8|86100.3|86075.3|30
1634733060000|2021-10-20 12:31:00|86101.5|86076.5|86113.4|86063.4|86115|86079.3|86100.5|86062.2|44
1634733070000|2021-10-20 12:31:10|86113.1|86063.1|86100.7|86075.7|86114.1|86075.8|86098.9|86061.4|36
1634733080000|2021-10-20 12:31:20|86100.8|86075.8|86101.8|86076.8|86102.8|86077.8|86100.3|86075.3|46
1634733090000|2021-10-20 12:31:30|86101.9|86076.9|86104.9|86079.9|86107.7|86082.7|86101.9|86076.9|36
1634733100000|2021-10-20 12:31:40|86104.2|86079.2|86105.6|86080.6|86107.2|86082.2|86104.2|86079.2|37
1634733110000|2021-10-20 12:31:50|86104.9|86079.9|86105.8|86080.8|86106.3|86081.3|86104|86079|16
1634733120000|2021-10-20 12:32:00|86105.2|86080.2|86097|86072|86110.8|86080.7|86096.9|86059.8|50
1634733130000|2021-10-20 12:32:10|86096.5|86071.5|86108.3|86058.3|86109.3|86072.2|86095.3|86055.5|42
1634733140000|2021-10-20 12:32:20|86107.7|86057.7|86098.9|86073.9|86108.4|86074.5|86096.7|86057.7|39
1634733150000|2021-10-20 12:32:30|86098.7|86073.7|86099|86074|86100.1|86075.1|86098.4|86073.4|26
1634733160000|2021-10-20 12:32:40|86098.9|86073.9|86113.8|86063.8|86117.2|86077.4|86098.9|86062.4|48
1634733170000|2021-10-20 12:32:50|86114.1|86064.1|86112.5|86062.5|86117.5|86067.5|86111.8|86061.8|40
1634733180000|2021-10-20 12:33:00|86113.7|86063.7|86116.1|86066.1|86116.8|86066.8|86111|86061|48
1634733190000|2021-10-20 12:33:10|86115.8|86065.8|86118.9|86068.9|86118.9|86081.6|86105.1|86063|51
1634733200000|2021-10-20 12:33:20|86117.3|86067.3|86118.7|86068.7|86121.8|86071.8|86117.3|86067.3|50
1634733210000|2021-10-20 12:33:30|86118.3|86068.3|86114.3|86064.3|86118.7|86068.7|86113.2|86063.2|60
1634733220000|2021-10-20 12:33:40|86114.4|86064.4|86132.6|86082.6|86133.7|86083.7|86113.8|86063.8|52
1634733230000|2021-10-20 12:33:50|86132.8|86082.8|86129.6|86079.6|86133.5|86083.5|86127.2|86077.2|52
1634733240000|2021-10-20 12:34:00|86129.4|86079.4|86129.4|86079.4|86129.9|86079.9|86128.4|86078.4|41
1634733250000|2021-10-20 12:34:10|86129.6|86079.6|86120.6|86070.6|86129.6|86079.6|86119.6|86069.6|49
1634733260000|2021-10-20 12:34:20|86120.7|86070.7|86117|86067|86121.7|86071.7|86116.9|86066.9|45
1634733270000|2021-10-20 12:34:30|86117.1|86067.1|86119.7|86069.7|86120.3|86070.3|86117.1|86067.1|29
1634733280000|2021-10-20 12:34:40|86119.2|86069.2|86109.1|86059.1|86119.5|86069.5|86108.9|86058.9|51
1634733290000|2021-10-20 12:34:50|86108.8|86058.8|86104.6|86054.6|86109.2|86059.2|86103.9|86053.9|52
1634733300000|2021-10-20 12:35:00|86105.3|86055.3|86091.4|86041.4|86105.9|86055.9|86091.2|86041.2|57
1634733310000|2021-10-20 12:35:10|86091.3|86041.3|86100.3|86050.3|86101.8|86062.8|86087.8|86040|52
1634733320000|2021-10-20 12:35:20|86101.2|86051.2|86089|86039|86101.2|86051.2|86089|86039|59
1634733330000|2021-10-20 12:35:30|86088.4|86038.4|86088.9|86038.9|86090.8|86040.8|86082|86032|59
1634733340000|2021-10-20 12:35:40|86091.3|86041.3|86081.9|86031.9|86091.3|86041.3|86081.7|86031.7|51
1634733350000|2021-10-20 12:35:50|86082.6|86032.6|86078.6|86028.6|86082.6|86032.6|86076.4|86026.4|50
1634733360000|2021-10-20 12:36:00|86078.1|86028.1|86078|86028|86078.8|86038.3|86062|86021.4|50
1634733370000|2021-10-20 12:36:10|86077.9|86027.9|86078.5|86028.5|86079.5|86029.5|86076.4|86026.4|40
1634733380000|2021-10-20 12:36:20|86080|86030|86081.6|86031.6|86082.1|86032.1|86080|86030|42
1634733390000|2021-10-20 12:36:30|86081.5|86031.5|86085.3|86035.3|86085.3|86035.3|86079.3|86029.3|45
1634733400000|2021-10-20 12:36:40|86084.4|86034.4|86081.9|86031.9|86084.4|86034.4|86081.5|86031.5|30
1634733410000|2021-10-20 12:36:50|86082.1|86032.1|86082.2|86032.2|86082.2|86032.2|86081.3|86031.3|18
1634733420000|2021-10-20 12:37:00|86082|86032|86078.4|86028.4|86082.1|86032.1|86077.1|86027.1|43
1634733430000|2021-10-20 12:37:10|86078.6|86028.6|86081.2|86031.2|86084.5|86034.5|86072.1|86022.1|48
1634733440000|2021-10-20 12:37:20|86081.1|86031.1|86080.7|86030.7|86081.7|86031.7|86080.6|86030.6|28
1634733450000|2021-10-20 12:37:30|86080.5|86030.5|86080.6|86030.6|86081.5|86031.5|86080.2|86030.2|21
1634733460000|2021-10-20 12:37:40|86080.8|86030.8|86081.3|86031.3|86081.4|86031.4|86078.3|86028.3|45
1634733470000|2021-10-20 12:37:50|86081.2|86031.2|86078.2|86028.2|86081.3|86031.3|86077.8|86027.8|30
1634733480000|2021-10-20 12:38:00|86077.2|86027.2|86075.3|86025.3|86078.4|86028.4|86072.7|86022.7|51
1634733490000|2021-10-20 12:38:10|86075.2|86025.2|86078.5|86028.5|86078.5|86028.5|86073.8|86023.8|55
1634733500000|2021-10-20 12:38:20|86078.4|86028.4|86077|86027|86078.4|86028.4|86076.6|86026.6|32
1634733510000|2021-10-20 12:38:30|86076.6|86026.6|86072.8|86022.8|86076.8|86026.8|86071.8|86021.8|37
1634733520000|2021-10-20 12:38:40|86072.6|86022.6|86070.6|86020.6|86074.5|86024.5|86070.1|86020.1|47
1634733530000|2021-10-20 12:38:50|86070.5|86020.5|86076.5|86026.5|86077.1|86039.2|86063.5|86016.8|47
1634733540000|2021-10-20 12:39:00|86076|86026|86080|86030|86080.2|86030.2|86071.7|86021.7|39
1634733550000|2021-10-20 12:39:10|86080.2|86030.2|86071.3|86021.3|86080.5|86037.4|86060.4|86020.5|52
1634733560000|2021-10-20 12:39:20|86070.9|86020.9|86073.3|86023.3|86073.6|86023.6|86068|86018|40
1634733570000|2021-10-20 12:39:30|86073.1|86023.1|86068.4|86018.4|86073.1|86023.1|86067.7|86017.7|52
1634733580000|2021-10-20 12:39:40|86068.3|86018.3|86061.2|86011.2|86068.6|86018.6|86057.6|86007.6|55
1634733590000|2021-10-20 12:39:50|86061.5|86011.5|86060.8|86010.8|86064.9|86014.9|86059.9|86009.9|58
1634733600000|2021-10-20 12:40:00|86060.7|86010.7|86056.7|86006.7|86060.7|86010.7|86053|86003|56
1634733610000|2021-10-20 12:40:10|86055.6|86005.6|86054.5|86004.5|86056.2|86006.2|86050.9|86000.9|62
1634733620000|2021-10-20 12:40:20|86054.3|86004.3|86054.3|86004.3|86059|86009|86050.8|86000.8|57
1634733630000|2021-10-20 12:40:30|86054.7|86004.7|86065.9|86015.9|86073.5|86023.5|86054.7|86004.7|63
1634733640000|2021-10-20 12:40:40|86065.8|86015.8|86068.3|86018.3|86068.3|86018.3|86063.1|86013.1|44
1634733650000|2021-10-20 12:40:50|86068.4|86018.4|86071.9|86021.9|86074.8|86024.8|86068|86018|49
1634733660000|2021-10-20 12:41:00|86072|86022|86063.7|86013.7|86072|86022|86063.1|86013.1|55
1634733670000|2021-10-20 12:41:10|86064.1|86014.1|86063.7|86013.7|86064.6|86014.6|86062.8|86012.8|52
1634733680000|2021-10-20 12:41:20|86062.9|86012.9|86065.5|86015.5|86065.5|86015.5|86059.8|86009.8|59
1634733690000|2021-10-20 12:41:30|86065.7|86015.7|86061.7|86011.7|86065.8|86015.8|86060.2|86010.2|47
1634733700000|2021-10-20 12:41:40|86061.3|86011.3|86069.6|86019.6|86069.6|86019.6|86059.8|86009.8|38
1634733710000|2021-10-20 12:41:50|86068.6|86018.6|86083.5|86033.5|86083.7|86033.7|86068.4|86018.4|60
1634733720000|2021-10-20 12:42:00|86082.9|86032.9|86077.8|86027.8|86083.3|86033.3|86071.9|86021.9|45
1634733730000|2021-10-20 12:42:10|86077.2|86027.2|86086|86036|86086|86036|86077|86027|49
1634733740000|2021-10-20 12:42:20|86086.1|86036.1|86095.3|86045.3|86095.3|86045.3|86086.1|86036.1|45
1634733750000|2021-10-20 12:42:30|86095.1|86045.1|86093.1|86043.1|86098.6|86048.6|86092|86042|53
1634733760000|2021-10-20 12:42:40|86093.2|86043.2|86093.9|86043.9|86094.8|86044.8|86091.5|86041.5|30
1634733770000|2021-10-20 12:42:50|86094|86044|86098.6|86048.6|86099.1|86049.1|86092.7|86042.7|55
1634733780000|2021-10-20 12:43:00|86099|86049|86097.6|86047.6|86099.2|86049.2|86095.2|86045.2|43
1634733790000|2021-10-20 12:43:10|86096.9|86046.9|86098.3|86048.3|86098.7|86048.7|86095.4|86045.4|30
1634733800000|2021-10-20 12:43:20|86098.4|86048.4|86093.8|86043.8|86099.4|86049.4|86093.3|86043.3|44
1634733810000|2021-10-20 12:43:30|86094.6|86044.6|86099.5|86049.5|86101.5|86051.5|86094.3|86044.3|57
1634733820000|2021-10-20 12:43:40|86099.4|86049.4|86119.9|86069.9|86120.3|86079.7|86099.3|86049.3|56
1634733830000|2021-10-20 12:43:50|86119.8|86069.8|86117.1|86067.1|86120.1|86070.1|86116.6|86066.6|42
1634733840000|2021-10-20 12:44:00|86117.6|86067.6|86096.2|86046.2|86117.6|86069|86092.1|86042.1|48
1634733850000|2021-10-20 12:44:10|86096.4|86046.4|86084.5|86034.5|86097.6|86047.6|86072.1|86034.5|52
1634733860000|2021-10-20 12:44:20|86072.6|86047.6|86082.6|86032.6|86087.1|86047.6|86065.3|86029.6|52
1634733870000|2021-10-20 12:44:30|86081.7|86031.7|86078.5|86028.5|86081.9|86031.9|86077.9|86027.9|56
1634733880000|2021-10-20 12:44:40|86079.3|86029.3|86087.2|86037.2|86087.6|86037.6|86079.3|86029.3|52
1634733890000|2021-10-20 12:44:50|86087.4|86037.4|86099.3|86049.3|86099.3|86049.3|86085.2|86035.2|54
1634733900000|2021-10-20 12:45:00|86099.4|86049.4|86097.7|86047.7|86099.6|86049.6|86096.6|86046.6|46
1634733910000|2021-10-20 12:45:10|86098.1|86048.1|86097|86047|86098.1|86048.1|86096.1|86046.1|26
1634733920000|2021-10-20 12:45:20|86097.3|86047.3|86093.1|86043.1|86097.6|86047.6|86093|86043|47
1634733930000|2021-10-20 12:45:30|86093.6|86043.6|86078.7|86053.7|86093.6|86057.2|86078.1|86039.6|38
1634733940000|2021-10-20 12:45:40|86078|86053|86078.3|86053.3|86079.9|86054.9|86077.2|86052.2|38
1634733950000|2021-10-20 12:45:50|86078.2|86053.2|86081|86056|86093.9|86056.6|86078.2|86043.5|44
1634733960000|2021-10-20 12:46:00|86080.8|86055.8|86098.2|86048.2|86098.2|86056.8|86078.8|86048.2|36
1634733970000|2021-10-20 12:46:10|86100.2|86050.2|86102.6|86052.6|86103|86064.3|86087.9|86050.2|49
1634733980000|2021-10-20 12:46:20|86101.6|86051.6|86092.8|86042.8|86101.6|86051.6|86091.4|86041.4|50
1634733990000|2021-10-20 12:46:30|86092.9|86042.9|86076|86051|86092.9|86054.7|86074.9|86038.9|57
1634734000000|2021-10-20 12:46:40|86075.6|86050.6|86066.4|86041.4|86086.7|86051.6|86064.4|86026.2|61
1634734010000|2021-10-20 12:46:50|86065.9|86040.9|86077.9|86027.9|86078.2|86041.5|86063.6|86025.5|55
1634734020000|2021-10-20 12:47:00|86078.9|86028.9|86057.4|86032.4|86079.8|86038.3|86056.3|86017.9|59
1634734030000|2021-10-20 12:47:10|86056.3|86031.3|86072.7|86022.7|86075.4|86038|86056.3|86021.9|51
1634734040000|2021-10-20 12:47:20|86073.4|86023.4|86084.4|86034.4|86084.4|86047.2|86061.7|86022.6|55
1634734050000|2021-10-20 12:47:30|86072.5|86047.5|86068.9|86043.9|86072.5|86047.5|86067.4|86042.4|34
1634734060000|2021-10-20 12:47:40|86069.3|86044.3|86081.6|86031.6|86082.4|86044.8|86064.7|86030.7|49
1634734070000|2021-10-20 12:47:50|86083.1|86033.1|86069.9|86044.9|86085.2|86046.4|86069.4|86033.1|43
1634734080000|2021-10-20 12:48:00|86070.1|86045.1|86087.2|86037.2|86088.7|86050.6|86070.1|86037.2|34
1634734090000|2021-10-20 12:48:10|86087.1|86037.1|86071.5|86046.5|86087.4|86051.4|86070.3|86037.1|42
1634734100000|2021-10-20 12:48:20|86072|86047|86070.7|86045.7|86073.1|86048.1|86070|86045|36
1634734110000|2021-10-20 12:48:30|86072|86047|86069.1|86044.1|86072|86047|86067.2|86042.2|45
1634734120000|2021-10-20 12:48:40|86069.4|86044.4|86072.5|86047.5|86072.9|86047.9|86069.1|86044.1|30
1634734130000|2021-10-20 12:48:50|86072.1|86047.1|86071.5|86046.5|86076.7|86051.7|86071.5|86046.5|33
1634734140000|2021-10-20 12:49:00|86071.7|86046.7|86073.7|86048.7|86086.9|86048.7|86070.2|86035.3|40
1634734150000|2021-10-20 12:49:10|86073.8|86048.8|86074.1|86049.1|86074.4|86049.4|86070.8|86045.8|47
1634734160000|2021-10-20 12:49:20|86073.1|86048.1|86064.3|86039.3|86078.7|86048.5|86061|86023.1|53
1634734170000|2021-10-20 12:49:30|86064.6|86039.6|86064.7|86039.7|86066.4|86041.4|86061.4|86036.4|48
1634734180000|2021-10-20 12:49:40|86067|86042|86063.1|86038.1|86078.7|86042|86059.6|86024.8|44
1634734190000|2021-10-20 12:49:50|86062.7|86037.7|86061.9|86036.9|86074.1|86039.6|86058.8|86024.1|47
1634734200000|2021-10-20 12:50:00|86062.8|86037.8|86064.6|86014.6|86069.6|86038.6|86053.6|86012.9|53
1634734210000|2021-10-20 12:50:10|86065.5|86015.5|86062.2|86012.2|86068.3|86018.3|86062.2|86012.2|42
1634734220000|2021-10-20 12:50:20|86062|86012|86057|86007|86062.4|86021|86043.8|86006.1|53
1634734230000|2021-10-20 12:50:30|86056.6|86006.6|86056|86006|86056.6|86006.6|86051.4|86001.4|53
1634734240000|2021-10-20 12:50:40|86055.9|86005.9|86060.8|86010.8|86060.8|86010.8|86055.2|86005.2|40
1634734250000|2021-10-20 12:50:50|86061.8|86011.8|86059.1|86009.1|86062.2|86012.2|86055.5|86005.5|49
1634734260000|2021-10-20 12:51:00|86058.3|86008.3|86045.6|86020.6|86058.3|86023.8|86044.3|86007.1|54
1634734270000|2021-10-20 12:51:10|86045.2|86020.2|86044.7|86019.7|86046|86021|86040.9|86015.9|47
1634734280000|2021-10-20 12:51:20|86044.4|86019.4|86045.7|86020.7|86045.7|86020.7|86044.2|86019.2|21
1634734290000|2021-10-20 12:51:30|86043.4|86018.4|86050.6|86000.6|86052.3|86018.7|86039.5|86000.2|48
1634734300000|2021-10-20 12:51:40|86050.7|86000.7|86054|86004|86058.6|86008.6|86050.7|86000.7|40
1634734310000|2021-10-20 12:51:50|86053.7|86003.7|86053|86003|86058|86008|86052.8|86002.8|42
1634734320000|2021-10-20 12:52:00|86053.2|86003.2|86052.7|86002.7|86053.2|86003.2|86052.5|86002.5|23
1634734330000|2021-10-20 12:52:10|86052.4|86002.4|86052.8|86002.8|86053.2|86003.2|86051.3|86001.3|31
1634734340000|2021-10-20 12:52:20|86052.7|86002.7|86046.8|85996.8|86052.7|86011|86033.1|85995.2|35
1634734350000|2021-10-20 12:52:30|86047.3|85997.3|86048.1|85998.1|86050.2|86014.8|86035.3|85997.3|61
1634734360000|2021-10-20 12:52:40|86048.2|85998.2|86030.4|86005.4|86050.4|86012.5|86029.5|85992.7|51
1634734370000|2021-10-20 12:52:50|86030.2|86005.2|86034.4|86009.4|86046.4|86010.7|86030.2|85992.2|50
1634734380000|2021-10-20 12:53:00|86034.5|86009.5|86035.6|86010.6|86036.9|86011.9|86034.4|86009.4|37
1634734390000|2021-10-20 12:53:10|86035.8|86010.8|86047.6|85997.6|86047.6|86010.9|86034.3|85996.5|37
1634734400000|2021-10-20 12:53:20|86047.7|85997.7|86050.9|86000.9|86051.2|86001.2|86047.7|85997.7|25
1634734410000|2021-10-20 12:53:30|86051|86001|86049.8|85999.8|86054.5|86020.1|86039.6|85999.8|44
1634734420000|2021-10-20 12:53:40|86048.8|85998.8|86034.5|86009.5|86048.8|86011.4|86033.2|85996.4|46
1634734430000|2021-10-20 12:53:50|86034.6|86009.6|86038.9|86013.9|86054|86015.4|86034.6|85997.8|37
1634734440000|2021-10-20 12:54:00|86039|86014|86038.3|86013.3|86039.2|86014.2|86036.8|86011.8|38
1634734450000|2021-10-20 12:54:10|86038.5|86013.5|86053.4|86028.4|86068|86028.4|86037.5|86005.7|45
1634734460000|2021-10-20 12:54:20|86052.8|86027.8|86064.1|86014.1|86066.8|86028.1|86052.3|86013.1|42
1634734470000|2021-10-20 12:54:30|86064|86014|86075.9|86025.9|86078.1|86040.4|86063.6|86013.9|48
1634734480000|2021-10-20 12:54:40|86075.4|86025.4|86076.4|86026.4|86077|86027|86073.4|86023.4|39
1634734490000|2021-10-20 12:54:50|86077.4|86027.4|86092.6|86042.6|86093.6|86043.6|86077.4|86027.4|55
1634734500000|2021-10-20 12:55:00|86093.2|86043.2|86094.5|86044.5|86099.8|86049.8|86093.2|86043.2|57
1634734510000|2021-10-20 12:55:10|86094.8|86044.8|86092.8|86042.8|86096.5|86046.5|86092.8|86042.8|49
1634734520000|2021-10-20 12:55:20|86092.5|86042.5|86088|86038|86092.5|86042.5|86087.6|86037.6|43
1634734530000|2021-10-20 12:55:30|86087.9|86037.9|86071.4|86046.4|86090.6|86053.4|86070.1|86034.6|58
1634734540000|2021-10-20 12:55:40|86083.3|86033.3|86081.7|86031.7|86083.3|86043.9|86067.9|86027.8|56
1634734550000|2021-10-20 12:55:50|86080.7|86030.7|86084.4|86034.4|86086.2|86036.2|86080.7|86030.7|38
1634734560000|2021-10-20 12:56:00|86086.1|86036.1|86078.7|86053.7|86089.5|86054.1|86075.9|86033.7|46
1634734570000|2021-10-20 12:56:10|86078.9|86053.9|86092.4|86042.4|86093.6|86056.4|86077.8|86041.2|47
1634734580000|2021-10-20 12:56:20|86092.9|86042.9|86093.3|86043.3|86095.8|86045.8|86092.9|86042.9|49
1634734590000|2021-10-20 12:56:30|86093.1|86043.1|86101.3|86051.3|86101.3|86051.3|86092.5|86042.5|47
1634734600000|2021-10-20 12:56:40|86101.1|86051.1|86104.6|86054.6|86105|86055|86100.3|86050.3|43
1634734610000|2021-10-20 12:56:50|86104.5|86054.5|86115.1|86065.1|86115.1|86065.1|86103|86053|50
1634734620000|2021-10-20 12:57:00|86115.3|86065.3|86109.9|86059.9|86115.3|86065.3|86103.9|86053.9|55
1634734630000|2021-10-20 12:57:10|86109.8|86059.8|86113.9|86063.9|86116.6|86066.6|86108.7|86058.7|41
1634734640000|2021-10-20 12:57:20|86114.2|86064.2|86109.6|86059.6|86114.6|86064.6|86108.9|86058.9|51
1634734650000|2021-10-20 12:57:30|86109.8|86059.8|86136.2|86086.2|86138|86088|86109.5|86059.5|62
1634734660000|2021-10-20 12:57:40|86136.4|86086.4|86138.2|86088.2|86139.5|86089.5|86136|86086|60
1634734670000|2021-10-20 12:57:50|86138|86088|86138.7|86088.7|86139.1|86089.1|86131.7|86081.7|43
1634734680000|2021-10-20 12:58:00|86138.4|86088.4|86132.2|86082.2|86140.6|86097.5|86122.5|86081.4|48
1634734690000|2021-10-20 12:58:10|86132.1|86082.1|86130|86080|86133.7|86091|86115.2|86077|48
1634734700000|2021-10-20 12:58:20|86129.5|86079.5|86109.4|86084.4|86130.3|86092|86108.9|86077.7|52
1634734710000|2021-10-20 12:58:30|86109.6|86084.6|86109.9|86084.9|86111.3|86086.3|86108.3|86083.3|47
1634734720000|2021-10-20 12:58:40|86110|86085|86133.7|86083.7|86135.7|86100.7|86109.7|86079.4|60
1634734730000|2021-10-20 12:58:50|86134|86084|86137.5|86087.5|86138.2|86088.2|86132.9|86082.9|48
1634734740000|2021-10-20 12:59:00|86137.1|86087.1|86146.3|86096.3|86146.3|86108.7|86133.2|86087.1|42
1634734750000|2021-10-20 12:59:10|86146.2|86096.2|86144|86094|86149.3|86099.3|86144|86094|46
1634734760000|2021-10-20 12:59:20|86143.9|86093.9|86144.2|86094.2|86148.9|86106.2|86131.1|86088.6|52
1634734770000|2021-10-20 12:59:30|86144.5|86094.5|86153.6|86103.6|86154.4|86104.4|86144.2|86094.2|56
1634734780000|2021-10-20 12:59:40|86153.5|86103.5|86152.4|86102.4|86158.2|86108.2|86152.4|86102.4|46
1634734790000|2021-10-20 12:59:50|86152.3|86102.3|86144.2|86094.2|86155.2|86105.2|86144.2|86094.2|48
1634734800000|2021-10-20 13:00:00|86144.3|86094.3|86143.8|86093.8|86146.4|86096.4|86142.1|86092.1|60
1634734810000|2021-10-20 13:00:10|86144.6|86094.6|86146.9|86096.9|86148.7|86111.5|86133.8|86094.5|50
1634734820000|2021-10-20 13:00:20|86147.1|86097.1|86155.5|86105.5|86155.8|86112.7|86136.6|86097.1|56
1634734830000|2021-10-20 13:00:30|86154.9|86104.9|86156.2|86106.2|86158.5|86108.5|86152.3|86102.3|59
1634734840000|2021-10-20 13:00:40|86156.4|86106.4|86168.6|86118.6|86172.4|86134.9|86156.4|86106.4|52
1634734850000|2021-10-20 13:00:50|86168.1|86118.1|86166.5|86116.5|86168.1|86118.1|86162.8|86112.8|49
1634734860000|2021-10-20 13:01:00|86169.1|86119.1|86172.2|86122.2|86173.5|86123.5|86169.1|86119.1|50
1634734870000|2021-10-20 13:01:10|86171.8|86121.8|86161.1|86111.1|86172.1|86125.2|86149.5|86110.1|45
1634734880000|2021-10-20 13:01:20|86161.4|86111.4|86174.7|86124.7|86175.3|86125.3|86160.4|86110.4|55
1634734890000|2021-10-20 13:01:30|86174.8|86124.8|86178.1|86128.1|86178.7|86128.7|86173.4|86123.4|58
1634734900000|2021-10-20 13:01:40|86177.9|86127.9|86186.9|86136.9|86186.9|86144.9|86168.3|86127.2|48
1634734910000|2021-10-20 13:01:50|86194.3|86144.3|86206|86156|86206|86159.7|86183.2|86144.3|52
1634734920000|2021-10-20 13:02:00|86206.1|86156.1|86208.2|86158.2|86208.4|86158.4|86205.9|86155.9|46
1634734930000|2021-10-20 13:02:10|86208|86158|86205.8|86155.8|86210.1|86160.1|86205.8|86155.8|44
1634734940000|2021-10-20 13:02:20|86206.5|86156.5|86209.2|86159.2|86211.8|86161.8|86206.5|86156.5|53
1634734950000|2021-10-20 13:02:30|86209.1|86159.1|86205.7|86155.7|86209.5|86159.5|86205.3|86155.3|39
1634734960000|2021-10-20 13:02:40|86205.6|86155.6|86204.7|86154.7|86206.4|86156.4|86204.7|86154.7|35
1634734970000|2021-10-20 13:02:50|86204.6|86154.6|86186|86136|86205.3|86155.3|86176.7|86134.6|56
1634734980000|2021-10-20 13:03:00|86186.1|86136.1|86181.5|86131.5|86186.1|86136.1|86181.3|86131.3|52
1634734990000|2021-10-20 13:03:10|86181.7|86131.7|86178.4|86128.4|86181.9|86143.4|86168.4|86127.4|34
1634735000000|2021-10-20 13:03:20|86178.3|86128.3|86168|86118|86178.3|86128.3|86167.3|86117.3|43
1634735010000|2021-10-20 13:03:30|86167.9|86117.9|86178.3|86128.3|86178.7|86128.7|86167.6|86117.6|35
1634735020000|2021-10-20 13:03:40|86179|86129|86173|86123|86179|86129|86170.9|86120.9|50
1634735030000|2021-10-20 13:03:50|86172.6|86122.6|86175.8|86125.8|86177.9|86127.9|86172.6|86122.6|45
1634735040000|2021-10-20 13:04:00|86175.9|86125.9|86175.5|86125.5|86180.5|86130.5|86175.5|86125.5|57
1634735050000|2021-10-20 13:04:10|86175.7|86125.7|86176.2|86126.2|86177.7|86127.7|86174.8|86124.8|41
1634735060000|2021-10-20 13:04:20|86176.3|86126.3|86176.2|86126.2|86177.8|86127.8|86175.2|86125.2|27
1634735070000|2021-10-20 13:04:30|86176.1|86126.1|86175.4|86125.4|86176.6|86126.6|86175.3|86125.3|22
1634735080000|2021-10-20 13:04:40|86175|86125|86172.5|86122.5|86176|86139|86162.4|86121.7|50
1634735090000|2021-10-20 13:04:50|86173.3|86123.3|86164.6|86114.6|86173.6|86123.6|86164.1|86114.1|38
1634735100000|2021-10-20 13:05:00|86153.2|86128.2|86150.6|86100.6|86162.8|86128.9|86137.1|86099.9|54
1634735110000|2021-10-20 13:05:10|86150.2|86100.2|86145.4|86095.4|86152.5|86102.5|86145.3|86095.3|53
1634735120000|2021-10-20 13:05:20|86145.5|86095.5|86136|86086|86145.5|86097.7|86122.6|86083.8|60
1634735130000|2021-10-20 13:05:30|86135.9|86085.9|86137|86087|86139.6|86089.6|86135|86085|47
1634735140000|2021-10-20 13:05:40|86137.6|86087.6|86150.5|86100.5|86152.6|86102.6|86135.6|86085.6|58
1634735150000|2021-10-20 13:05:50|86153.9|86103.9|86150|86100|86154.2|86115.9|86139.7|86100|55
1634735160000|2021-10-20 13:06:00|86136.6|86111.6|86139.6|86114.6|86140.5|86115.5|86136.1|86111.1|47
1634735170000|2021-10-20 13:06:10|86140.2|86115.2|86138.5|86113.5|86150.9|86115.8|86137.9|86098.9|44
1634735180000|2021-10-20 13:06:20|86139.3|86114.3|86139.9|86114.9|86152.2|86115.5|86136.8|86101.6|48
1634735190000|2021-10-20 13:06:30|86139.5|86114.5|86149.4|86099.4|86150.7|86114.5|86137.6|86097.5|52
1634735200000|2021-10-20 13:06:40|86148.8|86098.8|86152.5|86102.5|86153.4|86103.4|86148.3|86098.3|43
1634735210000|2021-10-20 13:06:50|86152.1|86102.1|86136.7|86111.7|86153.5|86116|86135.8|86100.9|48
1634735220000|2021-10-20 13:07:00|86136.9|86111.9|86137.6|86112.6|86154|86116.4|86135.9|86104|60
1634735230000|2021-10-20 13:07:10|86136.7|86111.7|86146.2|86096.2|86149.8|86112.1|86132.4|86094.2|53
1634735240000|2021-10-20 13:07:20|86146.4|86096.4|86148.7|86098.7|86149.8|86112.8|86135|86094.6|47
1634735250000|2021-10-20 13:07:30|86150|86100|86149.1|86099.1|86153.2|86103.2|86148|86098|48
1634735260000|2021-10-20 13:07:40|86148.9|86098.9|86145|86095|86149.5|86099.5|86144.2|86094.2|50
1634735270000|2021-10-20 13:07:50|86144.8|86094.8|86141.4|86091.4|86144.8|86106|86128.6|86091.4|36
1634735280000|2021-10-20 13:08:00|86141.8|86091.8|86126.9|86076.9|86141.8|86101.7|86124|86075.3|56
1634735290000|2021-10-20 13:08:10|86126.7|86076.7|86126.4|86076.4|86126.8|86076.8|86123.7|86073.7|48
1634735300000|2021-10-20 13:08:20|86126.5|86076.5|86130.6|86080.6|86131.2|86081.2|86126.2|86076.2|38
1634735310000|2021-10-20 13:08:30|86130.3|86080.3|86134.3|86084.3|86134.3|86084.3|86128.2|86078.2|47
1634735320000|2021-10-20 13:08:40|86134.2|86084.2|86135.3|86085.3|86136.3|86086.3|86133.3|86083.3|51
1634735330000|2021-10-20 13:08:50|86135.6|86085.6|86117.5|86092.5|86136.1|86094.2|86116.7|86080.7|50
1634735340000|2021-10-20 13:09:00|86118|86093|86131.1|86081.1|86133.9|86093|86117.1|86080.2|43
1634735350000|2021-10-20 13:09:10|86130.9|86080.9|86131.3|86081.3|86132|86082|86130.3|86080.3|39
1634735360000|2021-10-20 13:09:20|86131.2|86081.2|86131.8|86081.8|86132.1|86082.1|86127.8|86077.8|46
1634735370000|2021-10-20 13:09:30|86131.7|86081.7|86122.6|86097.6|86136.8|86098.4|86122.6|86081.5|49
1634735380000|2021-10-20 13:09:40|86122.5|86097.5|86140.8|86090.8|86143.1|86106.1|86122.2|86090.6|46
1634735390000|2021-10-20 13:09:50|86141.6|86091.6|86138.1|86088.1|86142.5|86092.5|86137.8|86087.8|47
1634735400000|2021-10-20 13:10:00|86138.3|86088.3|86143|86093|86143|86093|86138.3|86088.3|37
1634735410000|2021-10-20 13:10:10|86142.7|86092.7|86143|86093|86143|86093|86141.5|86091.5|33
1634735420000|2021-10-20 13:10:20|86142.5|86092.5|86142|86092|86142.6|86092.6|86140|86090|35
1634735430000|2021-10-20 13:10:30|86142.1|86092.1|86139.7|86089.7|86142.6|86092.6|86139.1|86089.1|37
1634735440000|2021-10-20 13:10:40|86139.3|86089.3|86125.7|86100.7|86139.3|86100.7|86124.4|86087|40
1634735450000|2021-10-20 13:10:50|86126.4|86101.4|86123.7|86098.7|86137.8|86101.4|86122.9|86084.5|46
1634735460000|2021-10-20 13:11:00|86123.1|86098.1|86136.1|86086.1|86136.2|86098.3|86121.9|86083.4|34
1634735470000|2021-10-20 13:11:10|86136.4|86086.4|86136.2|86086.2|86137.5|86087.5|86135.1|86085.1|29
1634735480000|2021-10-20 13:11:20|86137.3|86087.3|86133|86083|86137.6|86099.7|86124.4|86082.6|46
1634735490000|2021-10-20 13:11:30|86133.5|86083.5|86133.7|86083.7|86134.9|86084.9|86133.1|86083.1|31
1634735500000|2021-10-20 13:11:40|86134|86084|86131.8|86081.8|86134.5|86084.5|86131.8|86081.8|28
1634735510000|2021-10-20 13:11:50|86131.9|86081.9|86129.1|86104.1|86131.9|86104.6|86115.3|86077|45
1634735520000|2021-10-20 13:12:00|86143.7|86093.7|86152.5|86102.5|86154|86116.6|86129.8|86093.4|56
1634735530000|2021-10-20 13:12:10|86152.3|86102.3|86153.4|86103.4|86153.6|86103.6|86152.1|86102.1|33
1634735540000|2021-10-20 13:12:20|86153.6|86103.6|86156.4|86106.4|86157|86107|86152.5|86102.5|34
1634735550000|2021-10-20 13:12:30|86156.3|86106.3|86164.4|86114.4|86168|86127.5|86152.5|86105.6|55
1634735560000|2021-10-20 13:12:40|86166|86116|86167.4|86117.4|86167.4|86117.4|86164.3|86114.3|39
1634735570000|2021-10-20 13:12:50|86168.1|86118.1|86166.8|86116.8|86168.7|86118.7|86162.8|86112.8|56
1634735580000|2021-10-20 13:13:00|86167.6|86117.6|86166.1|86116.1|86168.1|86118.1|86165.8|86115.8|32
1634735590000|2021-10-20 13:13:10|86166.4|86116.4|86170.8|86120.8|86171.7|86121.7|86164.4|86114.4|51
1634735600000|2021-10-20 13:13:20|86170.6|86120.6|86170.2|86120.2|86175.6|86133.5|86158.5|86120.1|43
1634735610000|2021-10-20 13:13:30|86170.4|86120.4|86156.2|86131.2|86172.7|86131.2|86155.4|86117.2|48
1634735620000|2021-10-20 13:13:40|86156.5|86131.5|86172|86122|86172|86133.2|86155.4|86120.6|53
1634735630000|2021-10-20 13:13:50|86171.9|86121.9|86167.3|86117.3|86171.9|86121.9|86165.8|86115.8|44
1634735640000|2021-10-20 13:14:00|86167.2|86117.2|86162.2|86112.2|86167.2|86117.2|86161.3|86111.3|45
1634735650000|2021-10-20 13:14:10|86162.5|86112.5|86158.6|86108.6|86162.9|86112.9|86157.7|86107.7|30
1634735660000|2021-10-20 13:14:20|86159.2|86109.2|86161|86111|86162.3|86112.3|86158|86108|52
1634735670000|2021-10-20 13:14:30|86161.2|86111.2|86158.6|86108.6|86161.2|86111.2|86158.6|86108.6|32
1634735680000|2021-10-20 13:14:40|86158.9|86108.9|86159.6|86109.6|86159.7|86109.7|86158.4|86108.4|28
1634735690000|2021-10-20 13:14:50|86160.5|86110.5|86142.6|86092.6|86160.6|86110.6|86139|86089|38
1634735700000|2021-10-20 13:15:00|86142.5|86092.5|86141.9|86091.9|86148.6|86098.6|86141.9|86091.9|38
1634735710000|2021-10-20 13:15:10|86139.7|86089.7|86142.3|86092.3|86142.5|86092.5|86138.3|86088.3|53
1634735720000|2021-10-20 13:15:20|86142.5|86092.5|86144.3|86094.3|86144.7|86094.7|86142.3|86092.3|39
1634735730000|2021-10-20 13:15:30|86144.2|86094.2|86143.5|86093.5|86144.5|86094.5|86143.5|86093.5|25
1634735740000|2021-10-20 13:15:40|86144.1|86094.1|86142.9|86092.9|86144.9|86094.9|86141.8|86091.8|49
1634735750000|2021-10-20 13:15:50|86142.3|86092.3|86141.2|86091.2|86142.8|86104|86129|86089.2|46
1634735760000|2021-10-20 13:16:00|86141.3|86091.3|86148.6|86098.6|86149.4|86099.4|86141.1|86091.1|36
1634735770000|2021-10-20 13:16:10|86148.4|86098.4|86147.2|86097.2|86149.5|86109.8|86133.3|86096.4|41
1634735780000|2021-10-20 13:16:20|86146.6|86096.6|86148|86098|86148.3|86098.3|86145.4|86095.4|38
1634735790000|2021-10-20 13:16:30|86147.9|86097.9|86147.2|86097.2|86148.1|86098.1|86145.8|86095.8|28
1634735800000|2021-10-20 13:16:40|86147.1|86097.1|86154.7|86104.7|86154.9|86113.4|86138|86097|34
1634735810000|2021-10-20 13:16:50|86154.9|86104.9|86153.5|86103.5|86156.2|86106.2|86152.8|86102.8|47
1634735820000|2021-10-20 13:17:00|86153.6|86103.6|86151.7|86101.7|86154.1|86104.1|86150.8|86100.8|48
1634735830000|2021-10-20 13:17:10|86151.2|86101.2|86147.4|86097.4|86151.2|86101.2|86146.7|86096.7|37
1634735840000|2021-10-20 13:17:20|86146.9|86096.9|86140.4|86090.4|86147|86097|86138.1|86088.1|50
1634735850000|2021-10-20 13:17:30|86140.2|86090.2|86139.8|86089.8|86141.3|86091.3|86139.5|86089.5|37
1634735860000|2021-10-20 13:17:40|86140|86090|86142.3|86092.3|86142.3|86092.3|86139.2|86089.2|31
1634735870000|2021-10-20 13:17:50|86142.5|86092.5|86146.9|86096.9|86147.1|86106.3|86130.3|86092.5|42
1634735880000|2021-10-20 13:18:00|86146.2|86096.2|86145.9|86095.9|86146.3|86108.2|86133|86092.2|47
1634735890000|2021-10-20 13:18:10|86145.8|86095.8|86147.6|86097.6|86148|86098|86145.8|86095.8|37
1634735900000|2021-10-20 13:18:20|86147.8|86097.8|86149.9|86099.9|86150.1|86100.1|86147.7|86097.7|24
1634735910000|2021-10-20 13:18:30|86150.1|86100.1|86145.6|86095.6|86150.3|86100.3|86145.1|86095.1|38
1634735920000|2021-10-20 13:18:40|86145.2|86095.2|86146.4|86096.4|86148.2|86098.2|86139|86089|44
1634735930000|2021-10-20 13:18:50|86146.3|86096.3|86147.4|86097.4|86147.6|86097.6|86145.8|86095.8|37
1634735940000|2021-10-20 13:19:00|86147|86097|86132.7|86107.7|86147.3|86108.8|86131.7|86095|37
1634735950000|2021-10-20 13:19:10|86133|86108|86140.7|86090.7|86143|86108|86129.4|86090.7|37
1634735960000|2021-10-20 13:19:20|86140|86090|86127.2|86102.2|86141.9|86102.6|86126.5|86088.2|30
1634735970000|2021-10-20 13:19:30|86127.8|86102.8|86129.1|86104.1|86140.2|86104.7|86127.8|86087.3|37
1634735980000|2021-10-20 13:19:40|86129|86104|86150.8|86100.8|86150.8|86104|86129|86090.8|43
1634735990000|2021-10-20 13:19:50|86150.2|86100.2|86153.4|86103.4|86153.5|86103.5|86149.9|86099.9|40
1634736000000|2021-10-20 13:20:00|86153.3|86103.3|86151.3|86101.3|86153.7|86103.7|86148.3|86098.3|47
1634736010000|2021-10-20 13:20:10|86151.2|86101.2|86150.1|86100.1|86153.1|86103.1|86149.9|86099.9|40
1634736020000|2021-10-20 13:20:20|86150.2|86100.2|86154.6|86104.6|86154.7|86104.7|86148.4|86098.4|53
1634736030000|2021-10-20 13:20:30|86154.7|86104.7|86157.5|86107.5|86158.2|86108.2|86154.3|86104.3|43
1634736040000|2021-10-20 13:20:40|86157.9|86107.9|86148.5|86123.5|86163.3|86124.4|86148.3|86107.1|42
1634736050000|2021-10-20 13:20:50|86159.7|86109.7|86155|86105|86159.7|86109.7|86154|86104|35
1634736060000|2021-10-20 13:21:00|86154.8|86104.8|86145.4|86095.4|86155.9|86105.9|86144.3|86094.3|48
1634736070000|2021-10-20 13:21:10|86145.6|86095.6|86148.2|86098.2|86149.1|86099.1|86145.5|86095.5|41
1634736080000|2021-10-20 13:21:20|86148|86098|86143.9|86093.9|86149|86099|86143.1|86093.1|42
1634736090000|2021-10-20 13:21:30|86143.8|86093.8|86147.1|86097.1|86147.6|86097.6|86142.7|86092.7|38
1634736100000|2021-10-20 13:21:40|86146.9|86096.9|86131.6|86081.6|86147.4|86100|86122.1|86079|56
1634736110000|2021-10-20 13:21:50|86131.7|86081.7|86135.3|86085.3|86136.6|86086.6|86131.7|86081.7|40
1634736120000|2021-10-20 13:22:00|86135.4|86085.4|86149.8|86099.8|86150|86109.8|86130.8|86085.3|46
1634736130000|2021-10-20 13:22:10|86149.7|86099.7|86147|86097|86150.1|86100.1|86145.7|86095.7|30
1634736140000|2021-10-20 13:22:20|86148|86098|86145.9|86095.9|86152|86114.4|86134.4|86095.7|49
1634736150000|2021-10-20 13:22:30|86135.9|86110.9|86135.7|86110.7|86149.1|86112.6|86134.1|86095.8|47
1634736160000|2021-10-20 13:22:40|86136.1|86111.1|86135.7|86110.7|86137|86112|86134.9|86109.9|44
1634736170000|2021-10-20 13:22:50|86135.3|86110.3|86132.4|86107.4|86146.9|86111.6|86132.1|86094.7|42
1634736180000|2021-10-20 13:23:00|86132.9|86107.9|86127.1|86102.1|86138.9|86108.2|86126.7|86087.4|61
1634736190000|2021-10-20 13:23:10|86127.9|86102.9|86127|86102|86129.3|86104.3|86126.5|86101.5|44
1634736200000|2021-10-20 13:23:20|86137.6|86087.6|86114.9|86089.9|86137.6|86098.7|86114.1|86077|54
1634736210000|2021-10-20 13:23:30|86114.8|86089.8|86116.2|86091.2|86119.7|86094.7|86114.6|86089.6|48
1634736220000|2021-10-20 13:23:40|86115.7|86090.7|86112.7|86087.7|86126.6|86092.2|86112.6|86076.1|41
1634736230000|2021-10-20 13:23:50|86111.9|86086.9|86125.2|86075.2|86125.6|86087.2|86111.5|86072.7|47
1634736240000|2021-10-20 13:24:00|86125.1|86075.1|86124.6|86074.6|86125.2|86075.2|86123.7|86073.7|32
1634736250000|2021-10-20 13:24:10|86126.7|86076.7|86126.8|86076.8|86128.8|86091.4|86112.8|86075.6|42
1634736260000|2021-10-20 13:24:20|86127.2|86077.2|86119.9|86094.9|86132.4|86095.3|86119.6|86076.8|43
1634736270000|2021-10-20 13:24:30|86120|86095|86119|86094|86120|86095|86116.8|86091.8|46
1634736280000|2021-10-20 13:24:40|86118.6|86093.6|86115.7|86090.7|86118.8|86093.8|86115.5|86090.5|46
1634736290000|2021-10-20 13:24:50|86116|86091|86115|86090|86117.5|86092.5|86114|86089|45
1634736300000|2021-10-20 13:25:00|86114.7|86089.7|86137.9|86087.9|86141.1|86091.6|86114.7|86079.2|55
1634736310000|2021-10-20 13:25:10|86138.1|86088.1|86138.6|86088.6|86139.8|86089.8|86136.1|86086.1|41
1634736320000|2021-10-20 13:25:20|86139.5|86089.5|86145.4|86095.4|86146.6|86104.2|86126.7|86087.9|53
1634736330000|2021-10-20 13:25:30|86145.5|86095.5|86153.3|86103.3|86154.1|86115.7|86140|86095.4|53
1634736340000|2021-10-20 13:25:40|86153.9|86103.9|86152.7|86102.7|86155|86119.3|86140.3|86102.7|36
1634736350000|2021-10-20 13:25:50|86153.7|86103.7|86157.5|86107.5|86157.9|86107.9|86153.7|86103.7|46
1634736360000|2021-10-20 13:26:00|86157.6|86107.6|86155.7|86105.7|86158.3|86117.9|86142.2|86104.7|52
1634736370000|2021-10-20 13:26:10|86155.9|86105.9|86159.5|86109.5|86159.8|86122.9|86145.6|86105.4|37
1634736380000|2021-10-20 13:26:20|86159.6|86109.6|86158.3|86108.3|86160.1|86110.1|86158.3|86108.3|37
1634736390000|2021-10-20 13:26:30|86158.4|86108.4|86159.1|86109.1|86160.2|86110.2|86158.2|86108.2|40
1634736400000|2021-10-20 13:26:40|86159|86109|86160.2|86110.2|86160.9|86110.9|86158.9|86108.9|43
1634736410000|2021-10-20 13:26:50|86160.5|86110.5|86148.4|86123.4|86161.7|86123.5|86147.5|86109.6|36
1634736420000|2021-10-20 13:27:00|86148.5|86123.5|86143.9|86118.9|86148.7|86123.7|86143.8|86118.8|53
1634736430000|2021-10-20 13:27:10|86144.1|86119.1|86154.4|86104.4|86155|86119.7|86144|86103.8|37
1634736440000|2021-10-20 13:27:20|86154.5|86104.5|86147|86097|86154.5|86115.8|86138|86097|53
1634736450000|2021-10-20 13:27:30|86147.1|86097.1|86144.1|86094.1|86147.6|86097.6|86143.6|86093.6|39
1634736460000|2021-10-20 13:27:40|86144.2|86094.2|86143.7|86093.7|86144.6|86094.6|86139.7|86089.7|43
1634736470000|2021-10-20 13:27:50|86143.6|86093.6|86146.7|86096.7|86147.1|86097.1|86143.6|86093.6|45
1634736480000|2021-10-20 13:28:00|86146.8|86096.8|86146.8|86096.8|86147.4|86097.4|86146|86096|39
1634736490000|2021-10-20 13:28:10|86146.6|86096.6|86141.6|86091.6|86147|86097|86141.2|86091.2|40
1634736500000|2021-10-20 13:28:20|86141.2|86091.2|86142.3|86092.3|86142.6|86092.6|86140.8|86090.8|37
1634736510000|2021-10-20 13:28:30|86142.1|86092.1|86137.5|86087.5|86142.1|86092.1|86136.5|86086.5|43
1634736520000|2021-10-20 13:28:40|86137.7|86087.7|86136.1|86086.1|86137.7|86087.7|86135.5|86085.5|41
1634736530000|2021-10-20 13:28:50|86136.5|86086.5|86147.5|86097.5|86151.6|86113.1|86134.4|86086.5|70
1634736540000|2021-10-20 13:29:00|86148.4|86098.4|86146.1|86096.1|86148.9|86098.9|86145.6|86095.6|42
1634736550000|2021-10-20 13:29:10|86146.2|86096.2|86150.6|86100.6|86151.4|86110.2|86130.2|86095.7|44
1634736560000|2021-10-20 13:29:20|86150.8|86100.8|86149.4|86099.4|86151.8|86101.8|86149.1|86099.1|47
1634736570000|2021-10-20 13:29:30|86149.5|86099.5|86144.3|86119.3|86158.3|86119.3|86144.3|86099.5|56
1634736580000|2021-10-20 13:29:40|86143.7|86118.7|86158.4|86108.4|86159.1|86121.3|86143.7|86106.6|45
1634736590000|2021-10-20 13:29:50|86158.9|86108.9|86173.2|86123.2|86174.6|86130.1|86152.1|86108.8|59
1634736600000|2021-10-20 13:30:00|86175|86125|86192.6|86142.6|86193.3|86152|86167.6|86125|72
1634736610000|2021-10-20 13:30:10|86191.8|86141.8|86191.8|86141.8|86193|86157.4|86178.2|86140.1|65
1634736620000|2021-10-20 13:30:20|86191.7|86141.7|86190.7|86140.7|86193.8|86154.2|86178.1|86138.7|59
1634736630000|2021-10-20 13:30:30|86191.5|86141.5|86172.6|86147.6|86191.5|86153|86172|86135.9|61
1634736640000|2021-10-20 13:30:40|86172.3|86147.3|86186.9|86136.9|86186.9|86147.8|86169.4|86132.7|58
1634736650000|2021-10-20 13:30:50|86186.8|86136.8|86176|86126|86187.7|86145.3|86168.6|86125.5|63
1634736660000|2021-10-20 13:31:00|86175.5|86125.5|86160.6|86110.6|86175.6|86133.8|86156.1|86106.1|65
1634736670000|2021-10-20 13:31:10|86159.2|86109.2|86147.9|86097.9|86159.3|86113.1|86138.1|86097.3|68
1634736680000|2021-10-20 13:31:20|86147.4|86097.4|86129.1|86079.1|86147.4|86097.4|86125.4|86075.4|64
1634736690000|2021-10-20 13:31:30|86129.2|86079.2|86142.9|86092.9|86146.2|86108.6|86129.2|86079.2|63
1634736700000|2021-10-20 13:31:40|86143.5|86093.5|86140.7|86090.7|86143.5|86109|86128.7|86090.3|59
1634736710000|2021-10-20 13:31:50|86140.9|86090.9|86149.9|86099.9|86151.8|86112.3|86130.5|86090.9|59
1634736720000|2021-10-20 13:32:00|86149.8|86099.8|86150.7|86100.7|86155.6|86118.8|86139.2|86099.8|61
1634736730000|2021-10-20 13:32:10|86151|86101|86155.6|86105.6|86156|86118.1|86140.5|86098.3|53
1634736740000|2021-10-20 13:32:20|86155.9|86105.9|86153.4|86103.4|86156|86106|86153|86103|51
1634736750000|2021-10-20 13:32:30|86139.1|86114.1|86150.2|86100.2|86154.5|86114.1|86139.1|86100.1|51
1634736760000|2021-10-20 13:32:40|86150.4|86100.4|86156|86106|86156.7|86106.7|86150.4|86100.4|50
1634736770000|2021-10-20 13:32:50|86155.7|86105.7|86145.1|86120.1|86161.5|86125|86145|86105.6|49
1634736780000|2021-10-20 13:33:00|86144.7|86119.7|86155.5|86105.5|86158.6|86120.8|86142.2|86105.5|54
1634736790000|2021-10-20 13:33:10|86154.8|86104.8|86151.7|86101.7|86156.5|86106.5|86150.7|86100.7|57
1634736800000|2021-10-20 13:33:20|86152.6|86102.6|86152.3|86102.3|86153.3|86103.3|86150.8|86100.8|49
1634736810000|2021-10-20 13:33:30|86152|86102|86147.3|86122.3|86159.8|86122.3|86143.5|86100.4|62
1634736820000|2021-10-20 13:33:40|86148.2|86123.2|86158.6|86108.6|86160.7|86123.2|86147.1|86108.2|45
1634736830000|2021-10-20 13:33:50|86158.3|86108.3|86157.8|86107.8|86159.3|86109.3|86157.2|86107.2|40
1634736840000|2021-10-20 13:34:00|86157.2|86107.2|86151.7|86101.7|86158.5|86114.2|86139.2|86101.2|50
1634736850000|2021-10-20 13:34:10|86151.1|86101.1|86150.5|86100.5|86153.8|86103.8|86149.8|86099.8|51
1634736860000|2021-10-20 13:34:20|86138.8|86113.8|86146.6|86096.6|86150.7|86113.8|86135|86095.4|38
1634736870000|2021-10-20 13:34:30|86145.3|86095.3|86145.8|86095.8|86148.1|86098.1|86145.3|86095.3|46
1634736880000|2021-10-20 13:34:40|86145.9|86095.9|86131.9|86106.9|86146.9|86107.4|86130.6|86093.2|46
1634736890000|2021-10-20 13:34:50|86132|86107|86139.8|86089.8|86144.3|86107.3|86132|86088.8|41
1634736900000|2021-10-20 13:35:00|86140.3|86090.3|86139.5|86089.5|86140.4|86090.4|86136.8|86086.8|49
1634736910000|2021-10-20 13:35:10|86139|86089|86127.8|86102.8|86141.2|86104.8|86127.1|86089|36
1634736920000|2021-10-20 13:35:20|86127.9|86102.9|86127.1|86102.1|86128.7|86103.7|86127.1|86102.1|38
1634736930000|2021-10-20 13:35:30|86127.2|86102.2|86134.6|86084.6|86138.7|86102.5|86120.1|86083.1|49
1634736940000|2021-10-20 13:35:40|86134.2|86084.2|86117.8|86092.8|86134.6|86092.8|86113.5|86075.7|54
1634736950000|2021-10-20 13:35:50|86117.1|86092.1|86126|86076|86130.7|86092.1|86117.1|86075.9|50
1634736960000|2021-10-20 13:36:00|86126.1|86076.1|86126.1|86076.1|86126.1|86087.7|86112|86074.2|51
1634736970000|2021-10-20 13:36:10|86126|86076|86113.4|86088.4|86128.1|86093.6|86112.9|86075.3|52
1634736980000|2021-10-20 13:36:20|86113.7|86088.7|86112.3|86087.3|86114.7|86089.7|86111.1|86086.1|49
1634736990000|2021-10-20 13:36:30|86112.6|86087.6|86122.2|86097.2|86122.6|86097.6|86112.6|86087.6|54
1634737000000|2021-10-20 13:36:40|86122.1|86097.1|86127.7|86102.7|86136.3|86103.6|86120.8|86085.8|58
1634737010000|2021-10-20 13:36:50|86127.6|86102.6|86124.9|86099.9|86128.7|86103.7|86124.2|86099.2|44
1634737020000|2021-10-20 13:37:00|86124.1|86099.1|86112.2|86087.2|86129.5|86101.3|86111.8|86078.9|54
1634737030000|2021-10-20 13:37:10|86111.8|86086.8|86106.2|86056.2|86119.6|86086.8|86104|86056.2|42
1634737040000|2021-10-20 13:37:20|86106.9|86056.9|86103|86053|86108.3|86065.9|86082.7|86044.7|63
1634737050000|2021-10-20 13:37:30|86102.8|86052.8|86098.9|86048.9|86106.6|86056.6|86097.2|86047.2|55
1634737060000|2021-10-20 13:37:40|86099.1|86049.1|86102.4|86052.4|86102.4|86052.4|86096.6|86046.6|49
1634737070000|2021-10-20 13:37:50|86102.5|86052.5|86114.5|86064.5|86114.8|86064.8|86102.5|86052.5|59
1634737080000|2021-10-20 13:38:00|86114.8|86064.8|86115.2|86065.2|86125.5|86075.5|86114.6|86064.6|58
1634737090000|2021-10-20 13:38:10|86114.8|86064.8|86120.1|86070.1|86120.8|86082.9|86104.3|86064.4|44
1634737100000|2021-10-20 13:38:20|86118.9|86068.9|86100.3|86075.3|86120.1|86082.9|86100|86062.1|58
1634737110000|2021-10-20 13:38:30|86100.8|86075.8|86101|86051|86113.3|86076.2|86098.7|86049.9|54
1634737120000|2021-10-20 13:38:40|86100.8|86050.8|86103.3|86053.3|86103.5|86053.5|86098.4|86048.4|49
1634737130000|2021-10-20 13:38:50|86103.1|86053.1|86105.3|86055.3|86106.4|86068.1|86092.8|86052.9|45
1634737140000|2021-10-20 13:39:00|86104.6|86054.6|86089.7|86064.7|86105.1|86065.1|86089.7|86050.7|43
1634737150000|2021-10-20 13:39:10|86089.3|86064.3|86092|86067|86093.5|86068.5|86089.3|86064.3|46
1634737160000|2021-10-20 13:39:20|86093.9|86068.9|86114.9|86064.9|86114.9|86077.7|86089.3|86051.2|66
1634737170000|2021-10-20 13:39:30|86115.1|86065.1|86112.8|86087.8|86127.1|86090.3|86111.9|86064.8|60
1634737180000|2021-10-20 13:39:40|86125.8|86075.8|86127.7|86077.7|86128.9|86090.4|86115.4|86075.1|37
1634737190000|2021-10-20 13:39:50|86128|86078|86126.5|86076.5|86128|86089.9|86111.6|86073.9|44
1634737200000|2021-10-20 13:40:00|86127.2|86077.2|86123.7|86073.7|86131|86094.3|86112.2|86072.5|50
1634737210000|2021-10-20 13:40:10|86123.9|86073.9|86122.4|86072.4|86127.3|86089.6|86108.6|86072|58
1634737220000|2021-10-20 13:40:20|86124.1|86074.1|86116.4|86066.4|86127.2|86089.5|86110.2|86066.1|58
1634737230000|2021-10-20 13:40:30|86116.7|86066.7|86109.2|86059.2|86116.7|86075.5|86095.3|86046.8|61
1634737240000|2021-10-20 13:40:40|86108.9|86058.9|86102.7|86052.7|86109.5|86059.5|86099.4|86049.4|55
1634737250000|2021-10-20 13:40:50|86103.5|86053.5|86105.4|86055.4|86108.8|86058.8|86099.7|86049.7|49
1634737260000|2021-10-20 13:41:00|86105|86055|86100.2|86075.2|86112.2|86075.6|86098.8|86055|54
1634737270000|2021-10-20 13:41:10|86100.7|86075.7|86121.3|86071.3|86121.3|86081.9|86099.7|86066.8|49
1634737280000|2021-10-20 13:41:20|86121.1|86071.1|86110.3|86085.3|86123.8|86085.3|86109.9|86071|43
1634737290000|2021-10-20 13:41:30|86122.1|86072.1|86121.9|86071.9|86124.3|86074.3|86118.6|86068.6|49
1634737300000|2021-10-20 13:41:40|86122|86072|86097.3|86072.3|86122.5|86079.9|86095.7|86070.1|44
1634737310000|2021-10-20 13:41:50|86096.8|86071.8|86108.5|86058.5|86108.5|86071.8|86095.8|86054.8|40
1634737320000|2021-10-20 13:42:00|86108.4|86058.4|86099.9|86074.9|86112.2|86075|86096.8|86058.1|55
1634737330000|2021-10-20 13:42:10|86099.5|86074.5|86098.4|86073.4|86102.1|86077.1|86098.1|86073.1|49
1634737340000|2021-10-20 13:42:20|86098.1|86073.1|86100|86075|86100|86075|86095.1|86070.1|39
1634737350000|2021-10-20 13:42:30|86101|86076|86097.8|86072.8|86101|86076|86097.3|86072.3|44
1634737360000|2021-10-20 13:42:40|86097.7|86072.7|86096.7|86071.7|86097.7|86072.7|86096.6|86071.6|29
1634737370000|2021-10-20 13:42:50|86099.1|86074.1|86099.3|86074.3|86100.6|86075.6|86098.4|86073.4|43
1634737380000|2021-10-20 13:43:00|86099.4|86074.4|86094.1|86069.1|86113|86074.6|86094.1|86056.8|55
1634737390000|2021-10-20 13:43:10|86094.9|86069.9|86102.1|86077.1|86115|86077.2|86094.3|86055.9|63
1634737400000|2021-10-20 13:43:20|86101.8|86076.8|86102.1|86077.1|86103.7|86078.7|86101.4|86076.4|34
1634737410000|2021-10-20 13:43:30|86114.5|86064.5|86102.2|86077.2|86116.1|86078.4|86101.8|86063.6|36
1634737420000|2021-10-20 13:43:40|86102.4|86077.4|86112.9|86062.9|86112.9|86079|86101.4|86062.9|41
1634737430000|2021-10-20 13:43:50|86112.6|86062.6|86116|86066|86116.8|86080|86101|86062.3|56
1634737440000|2021-10-20 13:44:00|86115.3|86065.3|86109.1|86059.1|86115.3|86078.2|86099.2|86059.1|47
1634737450000|2021-10-20 13:44:10|86108.9|86058.9|86107.1|86057.1|86109.5|86059.5|86107.1|86057.1|39
1634737460000|2021-10-20 13:44:20|86107.5|86057.5|86097.7|86072.7|86107.6|86072.7|86094.2|86056.5|40
1634737470000|2021-10-20 13:44:30|86097.4|86072.4|86098.2|86073.2|86110.4|86073.4|86094.3|86059.6|50
1634737480000|2021-10-20 13:44:40|86098.5|86073.5|86093|86068|86099.2|86074.2|86092.7|86067.7|44
1634737490000|2021-10-20 13:44:50|86092.8|86067.8|86094|86069|86105.3|86070.7|86090.9|86054.2|36
1634737500000|2021-10-20 13:45:00|86093.8|86068.8|86102.3|86077.3|86105.6|86080.6|86093.8|86068.8|51
1634737510000|2021-10-20 13:45:10|86102.1|86077.1|86121.3|86071.3|86121.3|86083.4|86102|86064|61
1634737520000|2021-10-20 13:45:20|86120.8|86070.8|86118.9|86068.9|86120.8|86070.8|86118.2|86068.2|53
1634737530000|2021-10-20 13:45:30|86119|86069|86107.2|86082.2|86120.8|86084.5|86106.8|86068|53
1634737540000|2021-10-20 13:45:40|86108.3|86083.3|86114.4|86089.4|86123.4|86091.8|86104.4|86072.2|54
1634737550000|2021-10-20 13:45:50|86114.3|86089.3|86112.9|86087.9|86130|86094.7|86112.9|86076.6|64
1634737560000|2021-10-20 13:46:00|86113.3|86088.3|86111.9|86086.9|86125.1|86088.3|86108.8|86066.2|61
1634737570000|2021-10-20 13:46:10|86112.2|86087.2|86116.7|86091.7|86116.7|86091.7|86111|86086|60
1634737580000|2021-10-20 13:46:20|86116.6|86091.6|86113.6|86088.6|86117.9|86092.9|86112.9|86087.9|59
1634737590000|2021-10-20 13:46:30|86113.9|86088.9|86116.4|86091.4|86128.3|86091.4|86113.9|86075.7|47
1634737600000|2021-10-20 13:46:40|86116.2|86091.2|86115.1|86090.1|86117.8|86092.8|86115.1|86090.1|47
1634737610000|2021-10-20 13:46:50|86115.3|86090.3|86114.6|86089.6|86117|86092|86114.6|86089.6|37
1634737620000|2021-10-20 13:47:00|86113.8|86088.8|86116.3|86091.3|86127.8|86091.6|86111.8|86075.8|50
1634737630000|2021-10-20 13:47:10|86116.6|86091.6|86116.3|86091.3|86117.6|86092.6|86115.7|86090.7|43
1634737640000|2021-10-20 13:47:20|86116.4|86091.4|86114.6|86089.6|86116.7|86091.7|86113.4|86088.4|38
1634737650000|2021-10-20 13:47:30|86114.1|86089.1|86115.3|86090.3|86117|86092|86112.9|86087.9|42
1634737660000|2021-10-20 13:47:40|86115.4|86090.4|86112.2|86087.2|86115.4|86090.4|86111|86086|40
1634737670000|2021-10-20 13:47:50|86112.1|86087.1|86114.4|86089.4|86114.9|86089.9|86111.5|86086.5|37
1634737680000|2021-10-20 13:48:00|86115.4|86090.4|86120.6|86070.6|86123|86090.5|86111.7|86070.6|43
1634737690000|2021-10-20 13:48:10|86120.9|86070.9|86114.8|86089.8|86128.5|86090.5|86113.9|86070.9|46
1634737700000|2021-10-20 13:48:20|86115.6|86090.6|86109.4|86084.4|86128.9|86091.7|86108.5|86077.7|56
1634737710000|2021-10-20 13:48:30|86109.6|86084.6|86121|86071|86123.9|86086.7|86109.6|86071|42
1634737720000|2021-10-20 13:48:40|86120.2|86070.2|86122.4|86072.4|86123.3|86073.3|86119.2|86069.2|51
1634737730000|2021-10-20 13:48:50|86122.8|86072.8|86119.2|86069.2|86122.8|86072.8|86117.7|86067.7|47
1634737740000|2021-10-20 13:49:00|86119.3|86069.3|86116.4|86066.4|86120.4|86070.4|86115.9|86065.9|35
1634737750000|2021-10-20 13:49:10|86117.2|86067.2|86116.6|86066.6|86118.3|86079.6|86103.6|86064.4|50
1634737760000|2021-10-20 13:49:20|86116.5|86066.5|86111.4|86061.4|86116.6|86066.6|86111.3|86061.3|48
1634737770000|2021-10-20 13:49:30|86111.3|86061.3|86110.1|86060.1|86112.1|86062.1|86109.3|86059.3|41
1634737780000|2021-10-20 13:49:40|86110.3|86060.3|86109.9|86059.9|86110.9|86060.9|86109.4|86059.4|31
1634737790000|2021-10-20 13:49:50|86109.1|86059.1|86100.6|86050.6|86109.1|86059.1|86098.9|86048.9|46
1634737800000|2021-10-20 13:50:00|86098.5|86048.5|86089.8|86039.8|86098.5|86048.5|86089.7|86039.7|30
1634737810000|2021-10-20 13:50:10|86090.5|86040.5|86083.8|86033.8|86091.2|86041.2|86083.7|86033.7|50
1634737820000|2021-10-20 13:50:20|86084.4|86034.4|86081.4|86031.4|86085.9|86035.9|86080.8|86030.8|28
1634737830000|2021-10-20 13:50:30|86080.4|86030.4|86078.8|86028.8|86082.8|86032.8|86077.5|86027.5|46
1634737840000|2021-10-20 13:50:40|86078.9|86028.9|86078.2|86028.2|86079.5|86029.5|86074.2|86024.2|42
1634737850000|2021-10-20 13:50:50|86078.5|86028.5|86079.9|86029.9|86080.6|86030.6|86075.7|86025.7|45
1634737860000|2021-10-20 13:51:00|86079.6|86029.6|86078.6|86028.6|86080.2|86030.2|86076.9|86026.9|40
1634737870000|2021-10-20 13:51:10|86079.2|86029.2|86082|86032|86083.7|86033.7|86076.2|86026.2|47
1634737880000|2021-10-20 13:51:20|86081.9|86031.9|86085.3|86035.3|86087.5|86047|86072|86031.7|50
1634737890000|2021-10-20 13:51:30|86085.2|86035.2|86087.2|86037.2|86088.3|86038.3|86084.4|86034.4|46
1634737900000|2021-10-20 13:51:40|86087.1|86037.1|86087.3|86037.3|86091.9|86052.1|86076.4|86036.5|50
1634737910000|2021-10-20 13:51:50|86087.6|86037.6|86087.2|86037.2|86089.9|86039.9|86086.8|86036.8|51
1634737920000|2021-10-20 13:52:00|86087.4|86037.4|86080.1|86055.1|86088.4|86055.1|86075.8|86037.1|52
1634737930000|2021-10-20 13:52:10|86080.8|86055.8|86101.4|86051.4|86109.4|86062.7|86080.8|86043.7|56
1634737940000|2021-10-20 13:52:20|86101.2|86051.2|86102.2|86052.2|86104.3|86054.3|86099.4|86049.4|46
1634737950000|2021-10-20 13:52:30|86102.8|86052.8|86100.5|86050.5|86103.1|86053.1|86098.7|86048.7|53
1634737960000|2021-10-20 13:52:40|86099.9|86049.9|86099|86049|86100.3|86050.3|86097.6|86047.6|36
1634737970000|2021-10-20 13:52:50|86099.3|86049.3|86096.1|86046.1|86099.4|86059.5|86084.2|86045.1|39
1634737980000|2021-10-20 13:53:00|86096|86046|86091.8|86041.8|86096|86046|86091.8|86041.8|41
1634737990000|2021-10-20 13:53:10|86091.6|86041.6|86092|86042|86092.9|86042.9|86090.8|86040.8|32
1634738000000|2021-10-20 13:53:20|86092.2|86042.2|86098|86048|86098.2|86060.6|86084.7|86042.2|40
1634738010000|2021-10-20 13:53:30|86097.9|86047.9|86106.9|86056.9|86108.5|86070.6|86091.1|86047.5|50
1634738020000|2021-10-20 13:53:40|86106.7|86056.7|86106.1|86056.1|86107.5|86057.5|86105.8|86055.8|45
1634738030000|2021-10-20 13:53:50|86106.2|86056.2|86107.2|86057.2|86107.4|86071|86090.8|86053|59
1634738040000|2021-10-20 13:54:00|86107.1|86057.1|86106.4|86056.4|86109.2|86071|86094.8|86055.7|66
1634738050000|2021-10-20 13:54:10|86106.6|86056.6|86109.6|86059.6|86110.6|86074.1|86096.1|86055.5|47
1634738060000|2021-10-20 13:54:20|86110.6|86060.6|86097|86072|86110.6|86073.8|86097|86058.8|43
1634738070000|2021-10-20 13:54:30|86109|86059|86097.8|86072.8|86109|86075|86094.9|86058.6|54
1634738080000|2021-10-20 13:54:40|86098.2|86073.2|86121.8|86071.8|86122.4|86075.3|86097.7|86064.5|51
1634738090000|2021-10-20 13:54:50|86121.7|86071.7|86117.4|86067.4|86125.2|86075.2|86116.7|86066.7|49
1634738100000|2021-10-20 13:55:00|86117.7|86067.7|86094.5|86044.5|86117.9|86070.6|86093.6|86043.6|60
1634738110000|2021-10-20 13:55:10|86094.7|86044.7|86092|86042|86094.8|86044.8|86090.1|86040.1|47
1634738120000|2021-10-20 13:55:20|86092.1|86042.1|86089|86039|86092.1|86049.9|86074.6|86036.6|49
1634738130000|2021-10-20 13:55:30|86088.7|86038.7|86092.2|86042.2|86092.2|86042.2|86085.2|86035.2|42
1634738140000|2021-10-20 13:55:40|86093.6|86043.6|86092.9|86042.9|86094.3|86044.3|86091|86041|53
1634738150000|2021-10-20 13:55:50|86092.7|86042.7|86092|86042|86093.7|86043.7|86092|86042|40
1634738160000|2021-10-20 13:56:00|86092.1|86042.1|86094.1|86044.1|86095.8|86045.8|86092.1|86042.1|56
1634738170000|2021-10-20 13:56:10|86095|86045|86076.9|86051.9|86095|86055.9|86076.9|86036.1|50
1634738180000|2021-10-20 13:56:20|86077.1|86052.1|86081.7|86031.7|86092.1|86054.2|86067.7|86031.1|53
1634738190000|2021-10-20 13:56:30|86081.3|86031.3|86070.7|86020.7|86083.8|86036.6|86061.6|86020.6|42
1634738200000|2021-10-20 13:56:40|86070.1|86020.1|86080|86030|86083.5|86033.5|86069.9|86019.9|56
1634738210000|2021-10-20 13:56:50|86079.8|86029.8|86078.7|86028.7|86082.5|86032.5|86078.7|86028.7|43
1634738220000|2021-10-20 13:57:00|86078.2|86028.2|86077.4|86027.4|86078.3|86028.3|86074.5|86024.5|51
1634738230000|2021-10-20 13:57:10|86077.5|86027.5|86070.7|86020.7|86077.7|86027.7|86070|86020|46
1634738240000|2021-10-20 13:57:20|86070.6|86020.6|86063.3|86013.3|86070.6|86033.1|86052.3|86010.7|41
1634738250000|2021-10-20 13:57:30|86064.5|86014.5|86069.4|86019.4|86070.1|86020.1|86063.6|86013.6|51
1634738260000|2021-10-20 13:57:40|86069.3|86019.3|86065|86040|86078|86041.6|86060.4|86016.7|45
1634738270000|2021-10-20 13:57:50|86065.3|86040.3|86074.8|86024.8|86076.3|86042.3|86057.5|86019|48
1634738280000|2021-10-20 13:58:00|86074.6|86024.6|86077.8|86027.8|86081.4|86045.4|86061.4|86024.3|63
1634738290000|2021-10-20 13:58:10|86078|86028|86083.6|86033.6|86083.9|86033.9|86078|86028|45
1634738300000|2021-10-20 13:58:20|86084.3|86034.3|86083.5|86033.5|86087.3|86037.3|86082.5|86032.5|49
1634738310000|2021-10-20 13:58:30|86083.2|86033.2|86081.9|86031.9|86084.7|86043.7|86064.8|86030.6|48
1634738320000|2021-10-20 13:58:40|86079.4|86029.4|86062.8|86037.8|86079.4|86038.6|86062|86022.2|54
1634738330000|2021-10-20 13:58:50|86061.5|86036.5|86071.2|86021.2|86073.5|86036.7|86058.1|86020.5|54
1634738340000|2021-10-20 13:59:00|86070.8|86020.8|86063.1|86013.1|86070.8|86023.5|86048.4|86005.2|54
1634738350000|2021-10-20 13:59:10|86062.7|86012.7|86056.5|86031.5|86069.2|86031.8|86056|86012.7|51
1634738360000|2021-10-20 13:59:20|86056.6|86031.6|86060.9|86010.9|86068.2|86032.1|86052.5|86010.9|46
1634738370000|2021-10-20 13:59:30|86061.6|86011.6|86057.9|86007.9|86062.2|86012.2|86056|86006|52
1634738380000|2021-10-20 13:59:40|86058|86008|86056.7|86006.7|86060|86010|86055.3|86005.3|54
1634738390000|2021-10-20 13:59:50|86057|86007|86029|85979|86057|86007|86020.6|85978.4|67
1634738400000|2021-10-20 14:00:00|86028.7|85978.7|86044.1|85994.1|86044.6|85994.6|86028.6|85978.6|57
1634738410000|2021-10-20 14:00:10|86044.3|85994.3|86052|86002|86052|86002|86043.7|85993.7|51
1634738420000|2021-10-20 14:00:20|86052.4|86002.4|86055.3|86005.3|86055.5|86017.3|86042.3|86000.1|46
1634738430000|2021-10-20 14:00:30|86055.2|86005.2|86055.4|86005.4|86055.5|86005.5|86054.5|86004.5|37
1634738440000|2021-10-20 14:00:40|86055.5|86005.5|86061.5|86011.5|86062.7|86023.4|86045.9|86005.5|55
1634738450000|2021-10-20 14:00:50|86061.3|86011.3|86059.2|86009.2|86062.4|86012.4|86058.5|86008.5|49
1634738460000|2021-10-20 14:01:00|86059.1|86009.1|86073|86023|86073|86031|86055.5|86008.8|51
1634738470000|2021-10-20 14:01:10|86071.3|86021.3|86077.3|86027.3|86080.9|86043.5|86066.5|86021.3|59
1634738480000|2021-10-20 14:01:20|86077.2|86027.2|86075.7|86025.7|86085.3|86035.3|86075.7|86025.7|48
1634738490000|2021-10-20 14:01:30|86076.2|86026.2|86078.1|86028.1|86078.6|86028.6|86075.4|86025.4|40
1634738500000|2021-10-20 14:01:40|86079|86029|86074.6|86024.6|86080.2|86030.2|86073.3|86023.3|48
1634738510000|2021-10-20 14:01:50|86074.8|86024.8|86044.7|86019.7|86074.8|86024.8|86044.7|86008.4|55
1634738520000|2021-10-20 14:02:00|86058.3|86008.3|86053.3|86003.3|86058.3|86020.9|86045.2|86002.6|45
1634738530000|2021-10-20 14:02:10|86053.1|86003.1|86038.6|86013.6|86053.6|86015.9|86038.6|86003|46
1634738540000|2021-10-20 14:02:20|86038.4|86013.4|86061.8|86011.8|86062.3|86021.5|86035|85997.6|59
1634738550000|2021-10-20 14:02:30|86061.9|86011.9|86071.2|86021.2|86072.5|86034.3|86056.2|86011.7|48
1634738560000|2021-10-20 14:02:40|86071|86021|86067.6|86017.6|86073.1|86023.1|86064.7|86014.7|56
1634738570000|2021-10-20 14:02:50|86067.5|86017.5|86059.9|86009.9|86067.5|86017.5|86059|86009|47
1634738580000|2021-10-20 14:03:00|86059.6|86009.6|86060.6|86010.6|86062.2|86012.2|86057.1|86007.1|57
1634738590000|2021-10-20 14:03:10|86059.3|86009.3|86062.3|86012.3|86062.7|86012.7|86059.3|86009.3|52
1634738600000|2021-10-20 14:03:20|86062.1|86012.1|86061.7|86011.7|86069.9|86019.9|86060.4|86010.4|48
1634738610000|2021-10-20 14:03:30|86061.9|86011.9|86056.9|86006.9|86063.9|86013.9|86053.2|86003.2|57
1634738620000|2021-10-20 14:03:40|86057.6|86007.6|86058|86008|86059.2|86009.2|86055.6|86005.6|45
1634738630000|2021-10-20 14:03:50|86057.5|86007.5|86070.2|86020.2|86070.2|86032.3|86054.7|86007.1|34
1634738640000|2021-10-20 14:04:00|86069.4|86019.4|86063.8|86013.8|86069.4|86019.4|86062.7|86012.7|39
1634738650000|2021-10-20 14:04:10|86063.7|86013.7|86055.8|86005.8|86063.7|86013.7|86055.3|86005.3|49
1634738660000|2021-10-20 14:04:20|86055.4|86005.4|86048|85998|86055.4|86005.4|86043.5|85993.5|56
1634738670000|2021-10-20 14:04:30|86048.1|85998.1|86035.4|85985.4|86048.1|86004.3|86027.9|85985.3|53
1634738680000|2021-10-20 14:04:40|86035.7|85985.7|86037.1|85987.1|86037.1|85998.9|86023.9|85982.6|48
1634738690000|2021-10-20 14:04:50|86037|85987|86039.1|85989.1|86039.5|85989.5|86035.9|85985.9|38
1634738700000|2021-10-20 14:05:00|86040.7|85990.7|86045.8|85995.8|86046.4|86007.7|86032.7|85990.1|55
1634738710000|2021-10-20 14:05:10|86046|85996|86033.4|86008.4|86048.1|86008.6|86033.3|85994.9|50
1634738720000|2021-10-20 14:05:20|86033.2|86008.2|86047.4|85997.4|86050.5|86008.3|86033|85995.1|55
1634738730000|2021-10-20 14:05:30|86047.5|85997.5|86045.3|85995.3|86047.9|85997.9|86043.1|85993.1|45
1634738740000|2021-10-20 14:05:40|86045.4|85995.4|86037.7|85987.7|86045.4|85999.4|86024.2|85987.1|45
1634738750000|2021-10-20 14:05:50|86037.3|85987.3|86046.3|85996.3|86046.3|86004.5|86025.6|85986.3|51
1634738760000|2021-10-20 14:06:00|86047.3|85997.3|86043.9|85993.9|86047.6|85997.6|86042.9|85992.9|53
1634738770000|2021-10-20 14:06:10|86043.8|85993.8|86034.2|85984.2|86044|85997.7|86019.6|85983.3|48
1634738780000|2021-10-20 14:06:20|86034|85984|86032.7|85982.7|86041.8|86002.9|86022.5|85978.4|53
1634738790000|2021-10-20 14:06:30|86029.7|85979.7|86023.9|85998.9|86037.5|85999.9|86017|85979.7|57
1634738800000|2021-10-20 14:06:40|86024|85999|86033.5|85983.5|86034.3|86000.3|86021.3|85983.4|48
1634738810000|2021-10-20 14:06:50|86033|85983|86026.5|85976.5|86033.2|85995.6|86013.1|85975.9|46
1634738820000|2021-10-20 14:07:00|86025.9|85975.9|86013.3|85988.3|86028.8|85988.3|86013.3|85975.5|52
1634738830000|2021-10-20 14:07:10|86013.1|85988.1|86030.7|85980.7|86031.2|85993.7|86012.9|85980.2|40
1634738840000|2021-10-20 14:07:20|86030.8|85980.8|86033|85983|86033.5|85995|86019.7|85978|42
1634738850000|2021-10-20 14:07:30|86033.5|85983.5|86036.2|85986.2|86036.9|85998.8|86023.3|85980.6|46
1634738860000|2021-10-20 14:07:40|86035.6|85985.6|86032.4|85982.4|86036.6|85999.1|86023.3|85982.4|47
1634738870000|2021-10-20 14:07:50|86032.6|85982.6|86034.6|85984.6|86035|85985|86030.6|85980.6|44
1634738880000|2021-10-20 14:08:00|86034.9|85984.9|86028.8|85978.8|86035.9|85985.9|86028.8|85978.8|59
1634738890000|2021-10-20 14:08:10|86029.1|85979.1|86028.5|85978.5|86030.3|85980.3|86027.3|85977.3|44
1634738900000|2021-10-20 14:08:20|86028.7|85978.7|86029.4|85979.4|86034|85996.4|86018.3|85978.3|45
1634738910000|2021-10-20 14:08:30|86029.7|85979.7|86033.4|85983.4|86034.4|85984.4|86029.6|85979.6|44
1634738920000|2021-10-20 14:08:40|86033.2|85983.2|86034.7|85984.7|86035.7|85985.7|86031.1|85981.1|37
1634738930000|2021-10-20 14:08:50|86034.6|85984.6|86039.1|85989.1|86039.2|85989.2|86034.6|85984.6|39
1634738940000|2021-10-20 14:09:00|86039|85989|86036.1|85986.1|86040.5|85990.5|86033.8|85983.8|51
1634738950000|2021-10-20 14:09:10|86036.3|85986.3|86037.8|85987.8|86039.1|86001.7|86026.4|85986|49
1634738960000|2021-10-20 14:09:20|86037.5|85987.5|86037.1|85987.1|86037.5|85987.5|86033|85983|46
1634738970000|2021-10-20 14:09:30|86036.3|85986.3|86042.3|85992.3|86042.5|85992.5|86036.3|85986.3|58
1634738980000|2021-10-20 14:09:40|86041.9|85991.9|86035.7|85985.7|86042.1|85992.1|86035.1|85985.1|36
1634738990000|2021-10-20 14:09:50|86038.5|85988.5|86037.4|85987.4|86038.9|86000.6|86024.4|85985.5|41
1634739000000|2021-10-20 14:10:00|86037.1|85987.1|86033.7|85983.7|86037.1|85987.1|86032.9|85982.9|38
1634739010000|2021-10-20 14:10:10|86033.6|85983.6|86030|85980|86033.7|85983.7|86028.7|85978.7|38
1634739020000|2021-10-20 14:10:20|86029.6|85979.6|86032.7|85982.7|86034.5|85993.8|86018.8|85978.7|39
1634739030000|2021-10-20 14:10:30|86033.1|85983.1|86034.3|85984.3|86036.6|85986.6|86032.6|85982.6|45
1634739040000|2021-10-20 14:10:40|86034.1|85984.1|86041.4|85991.4|86041.5|85991.5|86033.9|85983.9|43
1634739050000|2021-10-20 14:10:50|86040.9|85990.9|86040.8|85990.8|86043.4|86001.3|86024.6|85987|49
1634739060000|2021-10-20 14:11:00|86042|85992|86041.6|85991.6|86043.6|86004.9|86029.8|85988.1|45
1634739070000|2021-10-20 14:11:10|86041.3|85991.3|86043.6|85993.6|86044|85994|86041.3|85991.3|38
1634739080000|2021-10-20 14:11:20|86042.8|85992.8|86043.4|85993.4|86047.3|85997.3|86042.3|85992.3|50
1634739090000|2021-10-20 14:11:30|86043.5|85993.5|86041.4|85991.4|86043.9|85993.9|86041.3|85991.3|37
1634739100000|2021-10-20 14:11:40|86041.7|85991.7|86025.6|86000.6|86042.3|86000.9|86025|85986.9|43
1634739110000|2021-10-20 14:11:50|86025.7|86000.7|86029.6|86004.6|86042.1|86004.9|86025.7|85991.7|47
1634739120000|2021-10-20 14:12:00|86029.8|86004.8|86030.2|86005.2|86030.6|86005.6|86029.3|86004.3|35
1634739130000|2021-10-20 14:12:10|86030.3|86005.3|86030.4|86005.4|86031.1|86006.1|86030.1|86005.1|33
1634739140000|2021-10-20 14:12:20|86031.1|86006.1|86030.6|86005.6|86031.2|86006.2|86030.1|86005.1|28
1634739150000|2021-10-20 14:12:30|86041.5|85991.5|86026|86001|86041.5|86001.7|86019.2|85981|53
1634739160000|2021-10-20 14:12:40|86026.1|86001.1|86035.8|85985.8|86036.5|86001.5|86020.8|85984.4|35
1634739170000|2021-10-20 14:12:50|86036|85986|86033.4|85983.4|86036.2|85986.2|86032.1|85982.1|45
1634739180000|2021-10-20 14:13:00|86034|85984|86031.6|85981.6|86036|85999.7|86022.5|85981.6|54
1634739190000|2021-10-20 14:13:10|86035.3|85985.3|86042.1|85992.1|86043.8|85993.8|86035.2|85985.2|51
1634739200000|2021-10-20 14:13:20|86041.6|85991.6|86038|85988|86044.4|85994.4|86037.3|85987.3|41
1634739210000|2021-10-20 14:13:30|86037.4|85987.4|86037|85987|86043.3|86000.5|86024.7|85985.6|57
1634739220000|2021-10-20 14:13:40|86037.7|85987.7|86038|85988|86039|85989|86037|85987|40
1634739230000|2021-10-20 14:13:50|86037.9|85987.9|86035.9|85985.9|86038.2|85988.2|86035.5|85985.5|37
1634739240000|2021-10-20 14:14:00|86036.8|85986.8|86041.8|85991.8|86041.8|86005.3|86024.3|85986.8|44
1634739250000|2021-10-20 14:14:10|86042|85992|86044|85994|86044.1|85994.1|86040.1|85990.1|38
1634739260000|2021-10-20 14:14:20|86043.8|85993.8|86041|85991|86046.6|85996.6|86040.4|85990.4|44
1634739270000|2021-10-20 14:14:30|86041.9|85991.9|86040.8|85990.8|86042.6|85992.6|86039.2|85989.2|50
1634739280000|2021-10-20 14:14:40|86040.9|85990.9|86042.7|85992.7|86043.5|85993.5|86040.2|85990.2|40
1634739290000|2021-10-20 14:14:50|86042.8|85992.8|86044.9|85994.9|86045.2|85995.2|86042.7|85992.7|36
1634739300000|2021-10-20 14:15:00|86044.4|85994.4|86044.2|85994.2|86045|85995|86041|85991|36
1634739310000|2021-10-20 14:15:10|86044.3|85994.3|86042.8|85992.8|86045.1|85995.1|86042.7|85992.7|28
1634739320000|2021-10-20 14:15:20|86042.9|85992.9|86047.3|85997.3|86047.8|85997.8|86042.9|85992.9|21
1634739330000|2021-10-20 14:15:30|86047.9|85997.9|86045.1|85995.1|86047.9|85997.9|86044.2|85994.2|39
1634739340000|2021-10-20 14:15:40|86045.6|85995.6|86042.8|85992.8|86045.8|85995.8|86042.6|85992.6|32
1634739350000|2021-10-20 14:15:50|86042.7|85992.7|86045|85995|86045|85995|86042.2|85992.2|30
1634739360000|2021-10-20 14:16:00|86044.6|85994.6|86041.8|85991.8|86045|85995|86040.5|85990.5|41
1634739370000|2021-10-20 14:16:10|86041.5|85991.5|86036.5|85986.5|86042.2|85992.2|86035.9|85985.9|45
1634739380000|2021-10-20 14:16:20|86035.2|85985.2|86031.2|85981.2|86036.5|85986.5|86030.1|85980.1|48
1634739390000|2021-10-20 14:16:30|86031.7|85981.7|86023|85998|86035|85998|86020.2|85980.9|48
1634739400000|2021-10-20 14:16:40|86035.7|85985.7|86036.5|85986.5|86038.4|86002.2|86027.1|85985.3|46
1634739410000|2021-10-20 14:16:50|86036.6|85986.6|86036.8|85986.8|86037.1|85987.1|86034.8|85984.8|27
1634739420000|2021-10-20 14:17:00|86036.6|85986.6|86034.7|85984.7|86036.8|85986.8|86032.7|85982.7|35
1634739430000|2021-10-20 14:17:10|86034.3|85984.3|86037.8|85987.8|86038.1|85988.1|86034.3|85984.3|29
1634739440000|2021-10-20 14:17:20|86038.1|85988.1|86038.8|85988.8|86041.4|85991.4|86037.8|85987.8|44
1634739450000|2021-10-20 14:17:30|86039|85989|86022.8|85997.8|86039.3|85997.9|86021.2|85983.8|40
1634739460000|2021-10-20 14:17:40|86022.5|85997.5|86024.8|85999.8|86036.9|86000.6|86022.5|85985.4|31
1634739470000|2021-10-20 14:17:50|86025|86000|86038.3|85988.3|86039.4|86001.9|86024.5|85987.7|29
1634739480000|2021-10-20 14:18:00|86038.5|85988.5|86039.3|85989.3|86040.4|85990.4|86036.3|85986.3|53
1634739490000|2021-10-20 14:18:10|86040.2|85990.2|86040.2|85990.2|86041.9|85991.9|86039.3|85989.3|36
1634739500000|2021-10-20 14:18:20|86040.3|85990.3|86041.3|85991.3|86041.9|85991.9|86037|85987|44
1634739510000|2021-10-20 14:18:30|86041|85991|86042.6|85992.6|86042.6|85992.6|86040.7|85990.7|33
1634739520000|2021-10-20 14:18:40|86042.5|85992.5|86041.4|85991.4|86042.5|85992.5|86040.7|85990.7|26
1634739530000|2021-10-20 14:18:50|86041.5|85991.5|86022.8|85997.8|86042.6|85998.6|86022.5|85989.8|33
1634739540000|2021-10-20 14:19:00|86022.3|85997.3|86011.7|85961.7|86034.9|85998.9|86011.7|85961.7|56
1634739550000|2021-10-20 14:19:10|86012.2|85962.2|86009.2|85959.2|86012.3|85962.3|86008.4|85958.4|38
1634739560000|2021-10-20 14:19:20|86009|85959|86008.6|85958.6|86009.5|85959.5|86008.6|85958.6|26
1634739570000|2021-10-20 14:19:30|86008.8|85958.8|86006.3|85956.3|86009.3|85959.3|86004.8|85954.8|25
1634739580000|2021-10-20 14:19:40|86006.2|85956.2|86008.8|85958.8|86009|85959|86004.2|85954.2|39
1634739590000|2021-10-20 14:19:50|86008.5|85958.5|86014.2|85964.2|86015|85973.9|85998.9|85953.3|48
1634739600000|2021-10-20 14:20:00|86014|85964|86013.5|85963.5|86014|85964|86012.9|85962.9|21
1634739610000|2021-10-20 14:20:10|86013.7|85963.7|86010.5|85960.5|86014.3|85964.3|86010.5|85960.5|31
1634739620000|2021-10-20 14:20:20|86010.8|85960.8|86011.1|85961.1|86011.6|85961.6|86010.5|85960.5|20
1634739630000|2021-10-20 14:20:30|86011.2|85961.2|86003.8|85953.8|86011.2|85961.2|86003.8|85953.8|32
1634739640000|2021-10-20 14:20:40|86003.9|85953.9|86001.6|85951.6|86003.9|85964.1|85989.1|85950.3|29
1634739650000|2021-10-20 14:20:50|86001.5|85951.5|86014.3|85964.3|86014.3|85969.3|85992.4|85951.5|53
1634739660000|2021-10-20 14:21:00|86014.4|85964.4|86010.9|85960.9|86015.5|85965.5|86010.5|85960.5|37
1634739670000|2021-10-20 14:21:10|86011|85961|86011|85961|86011.6|85961.6|86009|85959|33
1634739680000|2021-10-20 14:21:20|86010.7|85960.7|86011.2|85961.2|86011.6|85974.2|85999.2|85960.4|32
1634739690000|2021-10-20 14:21:30|86010.9|85960.9|86007.4|85957.4|86014.1|85964.1|86007.3|85957.3|38
1634739700000|2021-10-20 14:21:40|86007|85957|86012.6|85962.6|86013.4|85974.7|85995.4|85956.4|45
1634739710000|2021-10-20 14:21:50|86012.5|85962.5|86012.3|85962.3|86014.1|85964.1|86012.1|85962.1|29
1634739720000|2021-10-20 14:22:00|86012.2|85962.2|86012|85962|86012.2|85974.9|85997.6|85958.4|37
1634739730000|2021-10-20 14:22:10|86012.3|85962.3|86012.3|85962.3|86013.1|85963.1|86011.4|85961.4|41
1634739740000|2021-10-20 14:22:20|86012|85962|86013.4|85963.4|86014.3|85976.1|86001|85961.7|24
1634739750000|2021-10-20 14:22:30|86013.7|85963.7|86013.4|85963.4|86014.2|85964.2|86013|85963|21
1634739760000|2021-10-20 14:22:40|86013.6|85963.6|86014.8|85964.8|86016.7|85979.9|86003.8|85963.6|44
1634739770000|2021-10-20 14:22:50|86013|85963|85999.1|85974.1|86014|85974.1|85999.1|85960.7|33
1634739780000|2021-10-20 14:23:00|85999|85974|85997.5|85972.5|86011.9|85974.7|85997.4|85960.9|37
1634739790000|2021-10-20 14:23:10|85996.7|85971.7|85999|85974|86010.5|85974.2|85996.6|85959|40
1634739800000|2021-10-20 14:23:20|86000.1|85975.1|86013.8|85963.8|86014.7|85977.5|85999.3|85962.6|48
1634739810000|2021-10-20 14:23:30|86013.3|85963.3|86002.7|85977.7|86015.2|85978.7|86002.7|85962.9|27
1634739820000|2021-10-20 14:23:40|86004.2|85979.2|86012.8|85962.8|86015.8|85979.2|86000.4|85962.6|30
1634739830000|2021-10-20 14:23:50|86013|85963|86017.2|85967.2|86017.2|85979.6|86002.9|85962.9|32
1634739840000|2021-10-20 14:24:00|86016.6|85966.6|86014.4|85964.4|86017.2|85979.7|85999.8|85961.5|49
1634739850000|2021-10-20 14:24:10|86014.7|85964.7|86012.5|85962.5|86014.7|85964.7|86012.2|85962.2|37
1634739860000|2021-10-20 14:24:20|86012.9|85962.9|85999.8|85974.8|86013|85975.1|85999.5|85962.4|19
1634739870000|2021-10-20 14:24:30|86000.4|85975.4|86015.9|85965.9|86016.5|85978.4|86000.4|85964.9|32
1634739880000|2021-10-20 14:24:40|86015.8|85965.8|86016.2|85966.2|86016.4|85966.4|86015.2|85965.2|26
1634739890000|2021-10-20 14:24:50|86016|85966|86014|85964|86016.7|85966.7|86014|85964|20
1634739900000|2021-10-20 14:25:00|86013.9|85963.9|86021.1|85971.1|86021.1|85983.8|86006.2|85963.8|42
1634739910000|2021-10-20 14:25:10|86020.8|85970.8|86024.3|85974.3|86025.3|85987.9|86010.2|85970.8|33
1634739920000|2021-10-20 14:25:20|86024.1|85974.1|86021.8|85971.8|86025.4|85975.4|86021.2|85971.2|43
1634739930000|2021-10-20 14:25:30|86021.7|85971.7|86023.1|85973.1|86023.4|85973.4|86020.6|85970.6|41
1634739940000|2021-10-20 14:25:40|86023.9|85973.9|86022.6|85972.6|86026|85986.7|86011.5|85971.1|51
1634739950000|2021-10-20 14:25:50|86022|85972|86019.2|85969.2|86022.2|85984.7|86008.2|85968.6|23
1634739960000|2021-10-20 14:26:00|86019.3|85969.3|86015.2|85965.2|86019.4|85969.4|86014.6|85964.6|43
1634739970000|2021-10-20 14:26:10|86015.5|85965.5|86004.6|85979.6|86017.8|85979.6|86003.1|85964.5|31
1634739980000|2021-10-20 14:26:20|86004.8|85979.8|86005.8|85980.8|86020.6|85982.8|86003.4|85970.2|41
1634739990000|2021-10-20 14:26:30|86016.6|85966.6|86018.2|85968.2|86019.6|85984.1|86001.8|85963.8|44
1634740000000|2021-10-20 14:26:40|86018.1|85968.1|86009.3|85959.3|86018.8|85972.6|85996.6|85957.9|46
1634740010000|2021-10-20 14:26:50|86009.2|85959.2|86010.7|85960.7|86011.3|85961.3|86007.6|85957.6|39
1634740020000|2021-10-20 14:27:00|86010.9|85960.9|86009.5|85959.5|86011.1|85961.1|86009.2|85959.2|24
1634740030000|2021-10-20 14:27:10|86008.9|85958.9|85989.9|85964.9|86008.9|85967.3|85987.6|85953.8|46
1634740040000|2021-10-20 14:27:20|85989.5|85964.5|85974.3|85949.3|86002|85965.5|85974.3|85941|41
1634740050000|2021-10-20 14:27:30|85983.2|85933.2|85983.7|85958.7|85985.4|85959.8|85980.4|85933.2|44
1634740060000|2021-10-20 14:27:40|85983.9|85958.9|85994.1|85944.1|85996.4|85958.9|85981.8|85942.3|36
1634740070000|2021-10-20 14:27:50|85994.6|85944.6|85995.6|85945.6|85997.1|85958.2|85981.8|85942.4|41
1634740080000|2021-10-20 14:28:00|85995.7|85945.7|85980.2|85955.2|85996.4|85956.4|85980.2|85944|43
1634740090000|2021-10-20 14:28:10|85980.8|85955.8|85979.1|85954.1|85980.8|85955.8|85976.5|85951.5|51
1634740100000|2021-10-20 14:28:20|85979.2|85954.2|85981|85956|85981|85956|85977.5|85952.5|52
1634740110000|2021-10-20 14:28:30|85980.8|85955.8|85981|85956|85982.5|85957.5|85979|85954|48
1634740120000|2021-10-20 14:28:40|85980.7|85955.7|85984|85959|85985.9|85960.9|85980.7|85955.7|47
1634740130000|2021-10-20 14:28:50|85984.9|85959.9|85981.2|85956.2|85988.6|85963.6|85981.2|85956.2|45
1634740140000|2021-10-20 14:29:00|85980.5|85955.5|85991.5|85941.5|85993.8|85956.3|85978.4|85939.7|55
1634740150000|2021-10-20 14:29:10|85991.4|85941.4|85993.5|85943.5|85995.1|85957.4|85979.5|85938.7|42
1634740160000|2021-10-20 14:29:20|85993.9|85943.9|85995.2|85945.2|86001.6|85959.8|85984.8|85939.6|53
1634740170000|2021-10-20 14:29:30|85996|85946|85995.9|85945.9|85998|85948|85995.2|85945.2|38
1634740180000|2021-10-20 14:29:40|85996.5|85946.5|85997|85947|86001.8|85951.8|85994.3|85944.3|57
1634740190000|2021-10-20 14:29:50|85996.9|85946.9|85994.5|85944.5|85997.1|85956.5|85979.7|85943.9|53
1634740200000|2021-10-20 14:30:00|85994.7|85944.7|85989.4|85939.4|85994.7|85944.7|85988|85938|64
1634740210000|2021-10-20 14:30:10|85987.7|85937.7|85989.7|85939.7|85992.4|85953|85977.1|85937.7|56
1634740220000|2021-10-20 14:30:20|85989.8|85939.8|85988.1|85938.1|85990.5|85940.5|85987|85937|51
1634740230000|2021-10-20 14:30:30|85988.8|85938.8|85989.1|85939.1|85990.5|85940.5|85988|85938|42
1634740240000|2021-10-20 14:30:40|85988.6|85938.6|85987|85937|85988.7|85938.7|85986.5|85936.5|33
1634740250000|2021-10-20 14:30:50|85986.9|85936.9|85987.1|85937.1|85989.1|85939.1|85986.7|85936.7|34
1634740260000|2021-10-20 14:31:00|85987|85937|85971.4|85921.4|85987.1|85946.9|85964.8|85919.2|61
1634740270000|2021-10-20 14:31:10|85971.6|85921.6|85971.9|85921.9|85973.6|85923.6|85971.4|85921.4|36
1634740280000|2021-10-20 14:31:20|85971.7|85921.7|85963.8|85913.8|85971.8|85921.8|85963|85913|52
1634740290000|2021-10-20 14:31:30|85964.3|85914.3|85963|85913|85966.6|85916.6|85955.3|85905.3|49
1634740300000|2021-10-20 14:31:40|85962.3|85912.3|85966.7|85916.7|85974.7|85934.9|85952.8|85911|59
1634740310000|2021-10-20 14:31:50|85966.9|85916.9|85967|85917|85969.6|85927.5|85950.7|85915.1|44
1634740320000|2021-10-20 14:32:00|85966.9|85916.9|85964.7|85914.7|85966.9|85916.9|85963.1|85913.1|36
1634740330000|2021-10-20 14:32:10|85964|85914|85951.8|85901.8|85964.1|85914.1|85951.7|85901.7|56
1634740340000|2021-10-20 14:32:20|85951.3|85901.3|85962.3|85912.3|85962.3|85924.7|85942.8|85901.3|47
1634740350000|2021-10-20 14:32:30|85949.6|85924.6|85954.8|85904.8|85959.6|85924.6|85948.4|85903.3|50
1634740360000|2021-10-20 14:32:40|85954.7|85904.7|85961.7|85911.7|85961.9|85911.9|85954.3|85904.3|52
1634740370000|2021-10-20 14:32:50|85961|85911|85975.5|85925.5|85977.8|85929.4|85954.4|85911|60
1634740380000|2021-10-20 14:33:00|85975|85925|85971.9|85921.9|85976|85926|85971.8|85921.8|42
1634740390000|2021-10-20 14:33:10|85971.8|85921.8|85972.6|85922.6|85974.3|85935.3|85959.5|85920.7|38
1634740400000|2021-10-20 14:33:20|85972.8|85922.8|85976|85926|85976.5|85926.5|85972.7|85922.7|38
1634740410000|2021-10-20 14:33:30|85976.2|85926.2|85976.5|85926.5|85978.9|85928.9|85975.7|85925.7|47
1634740420000|2021-10-20 14:33:40|85976.1|85926.1|85964|85939|85977.6|85941.5|85963.5|85925.1|41
1634740430000|2021-10-20 14:33:50|85965.2|85940.2|85963.7|85938.7|85965.2|85940.2|85961.2|85936.2|40
1634740440000|2021-10-20 14:34:00|85964|85939|85971.3|85921.3|85971.7|85939.5|85958.2|85921.2|50
1634740450000|2021-10-20 14:34:10|85971.9|85921.9|85975.2|85925.2|85975.3|85925.3|85971.5|85921.5|41
1634740460000|2021-10-20 14:34:20|85976.2|85926.2|85962.7|85937.7|85976.2|85937.7|85961.7|85923|29
1634740470000|2021-10-20 14:34:30|85963.1|85938.1|85962.7|85937.7|85963.8|85938.8|85958.9|85933.9|60
1634740480000|2021-10-20 14:34:40|85962|85937|85961.9|85936.9|85962.7|85937.7|85960.9|85935.9|37
1634740490000|2021-10-20 14:34:50|85961.6|85936.6|85963.5|85938.5|85964.7|85939.7|85961.4|85936.4|45
1634740500000|2021-10-20 14:35:00|85963.4|85938.4|85968.8|85943.8|85968.9|85943.9|85963|85938|45
1634740510000|2021-10-20 14:35:10|85968.9|85943.9|85973.8|85948.8|85974.7|85949.7|85968.5|85943.5|46
1634740520000|2021-10-20 14:35:20|85973.3|85948.3|85997.2|85947.2|85999.7|85963|85972.7|85946.7|49
1634740530000|2021-10-20 14:35:30|85997.4|85947.4|85994.1|85944.1|86004.9|85965.4|85990|85943.4|53
1634740540000|2021-10-20 14:35:40|85994.2|85944.2|85996.7|85946.7|85996.9|85946.9|85992.8|85942.8|44
1634740550000|2021-10-20 14:35:50|85997|85947|85997.9|85947.9|85997.9|85947.9|85996.1|85946.1|38
1634740560000|2021-10-20 14:36:00|85997.7|85947.7|86000.5|85950.5|86002.2|85952.2|85996.4|85946.4|52
1634740570000|2021-10-20 14:36:10|86001.1|85951.1|86001|85951|86001.3|85951.3|85999.4|85949.4|29
1634740580000|2021-10-20 14:36:20|86000.7|85950.7|86005.7|85955.7|86005.8|85955.8|86000.2|85950.2|47
1634740590000|2021-10-20 14:36:30|86005.8|85955.8|85986.3|85961.3|86005.8|85961.3|85983.4|85944.4|60
1634740600000|2021-10-20 14:36:40|85999.8|85949.8|85995.2|85945.2|85999.9|85949.9|85994.8|85944.8|36
1634740610000|2021-10-20 14:36:50|85995|85945|85973.3|85948.3|85995.8|85948.7|85972.9|85935|54
1634740620000|2021-10-20 14:37:00|85973.2|85948.2|85975.2|85950.2|85988.2|85950.2|85973.2|85935.3|40
1634740630000|2021-10-20 14:37:10|85987.9|85937.9|85970.4|85920.4|85988.3|85950.6|85969.8|85919.8|66
1634740640000|2021-10-20 14:37:20|85970.7|85920.7|85969.8|85919.8|85971.4|85921.4|85969.4|85919.4|34
1634740650000|2021-10-20 14:37:30|85970|85920|85971.7|85921.7|85973.4|85936.5|85960.2|85919.2|28
1634740660000|2021-10-20 14:37:40|85971|85921|85973.2|85923.2|85973.8|85923.8|85971|85921|28
1634740670000|2021-10-20 14:37:50|85973|85923|85979.8|85929.8|85981.2|85931.2|85973|85923|54
1634740680000|2021-10-20 14:38:00|85979.7|85929.7|85968.2|85943.2|85987.7|85950.1|85966.2|85929|54
1634740690000|2021-10-20 14:38:10|85968.5|85943.5|85970.9|85945.9|85982.5|85946.4|85968.5|85928.7|49
1634740700000|2021-10-20 14:38:20|85970.8|85945.8|85982.1|85932.1|85982.1|85946|85968.9|85932.1|41
1634740710000|2021-10-20 14:38:30|85982.3|85932.3|85972.3|85947.3|85982.3|85948.8|85970.1|85932.3|43
1634740720000|2021-10-20 14:38:40|85972.1|85947.1|85973.1|85948.1|85974.1|85949.1|85970.7|85945.7|50
1634740730000|2021-10-20 14:38:50|85974.1|85949.1|85982|85932|85985.9|85949.8|85972.4|85930.6|35
1634740740000|2021-10-20 14:39:00|85980.1|85930.1|85980.7|85930.7|85981.9|85931.9|85980.1|85930.1|34
1634740750000|2021-10-20 14:39:10|85980.3|85930.3|85983.4|85933.4|85983.9|85933.9|85979|85929|39
1634740760000|2021-10-20 14:39:20|85984.8|85934.8|85982.3|85932.3|85985.3|85935.3|85981.9|85931.9|46
1634740770000|2021-10-20 14:39:30|85982.1|85932.1|85981.7|85931.7|85983|85933|85980.7|85930.7|41
1634740780000|2021-10-20 14:39:40|85981.6|85931.6|85981.8|85931.8|85983.5|85933.5|85980.9|85930.9|36
1634740790000|2021-10-20 14:39:50|85981.9|85931.9|85981.3|85931.3|85984.8|85934.8|85980.1|85930.1|46
1634740800000|2021-10-20 14:40:00|85981.1|85931.1|85981.3|85931.3|85982|85932|85980.9|85930.9|31
1634740810000|2021-10-20 14:40:10|85981.2|85931.2|85972.7|85922.7|85981.2|85941.1|85965.6|85922.7|36
1634740820000|2021-10-20 14:40:20|85973.2|85923.2|85970|85920|85973.2|85923.2|85969.3|85919.3|45
1634740830000|2021-10-20 14:40:30|85970.1|85920.1|85970.3|85920.3|85971.2|85921.2|85967|85917|37
1634740840000|2021-10-20 14:40:40|85970|85920|85963.6|85938.6|85972.8|85939.1|85959.4|85920|51
1634740850000|2021-10-20 14:40:50|85963.4|85938.4|85973|85923|85976.2|85939.7|85963.4|85922.5|36
1634740860000|2021-10-20 14:41:00|85972.9|85922.9|85973.4|85923.4|85974.2|85924.2|85972.6|85922.6|34
1634740870000|2021-10-20 14:41:10|85973.3|85923.3|85971.5|85921.5|85973.4|85923.4|85971.5|85921.5|40
1634740880000|2021-10-20 14:41:20|85971.6|85921.6|85956.4|85931.4|85971.6|85931.7|85954.7|85919|44
1634740890000|2021-10-20 14:41:30|85955.8|85930.8|85965.2|85915.2|85966|85931.2|85953.5|85915.2|25
1634740900000|2021-10-20 14:41:40|85965.9|85915.9|85964.2|85914.2|85966.2|85925.9|85949.8|85911.9|50
1634740910000|2021-10-20 14:41:50|85964.8|85914.8|85967.3|85917.3|85968.2|85918.2|85964.2|85914.2|32
1634740920000|2021-10-20 14:42:00|85967.7|85917.7|85967.5|85917.5|85968.4|85918.4|85966.7|85916.7|34
1634740930000|2021-10-20 14:42:10|85967.3|85917.3|85967.9|85917.9|85968.1|85918.1|85966.9|85916.9|25
1634740940000|2021-10-20 14:42:20|85968.1|85918.1|85953.7|85928.7|85968.3|85931.3|85953.4|85914.7|39
1634740950000|2021-10-20 14:42:30|85953.8|85928.8|85969|85919|85969.3|85929.5|85953.5|85916.4|30
1634740960000|2021-10-20 14:42:40|85968.7|85918.7|85957.3|85932.3|85969.9|85932.3|85954.8|85918.7|34
1634740970000|2021-10-20 14:42:50|85957.4|85932.4|85955.8|85930.8|85958|85933|85955.7|85930.7|36
1634740980000|2021-10-20 14:43:00|85956.2|85931.2|85957.2|85932.2|85957.4|85932.4|85955.3|85930.3|32
1634740990000|2021-10-20 14:43:10|85957.4|85932.4|85959.6|85934.6|85960.1|85935.1|85956.5|85931.5|41
1634741000000|2021-10-20 14:43:20|85959.4|85934.4|85957.9|85932.9|85960|85935|85957.2|85932.2|42
1634741010000|2021-10-20 14:43:30|85957.6|85932.6|85977.9|85927.9|85978.8|85933.1|85957.4|85926.1|48
1634741020000|2021-10-20 14:43:40|85977.8|85927.8|85976.6|85926.6|85977.8|85927.8|85974.6|85924.6|44
1634741030000|2021-10-20 14:43:50|85977.3|85927.3|85976.9|85926.9|85978.3|85928.3|85976.5|85926.5|35
1634741040000|2021-10-20 14:44:00|85976.3|85926.3|85969.7|85919.7|85976.9|85936.2|85958.2|85919.5|54
1634741050000|2021-10-20 14:44:10|85970.1|85920.1|85967.6|85917.6|85970.1|85930.9|85955.9|85917.1|38
1634741060000|2021-10-20 14:44:20|85967.7|85917.7|85968.3|85918.3|85968.7|85918.7|85967.6|85917.6|20
1634741070000|2021-10-20 14:44:30|85968|85918|85958.7|85933.7|85971.5|85935.3|85957.7|85917.4|33
1634741080000|2021-10-20 14:44:40|85958.6|85933.6|85971.6|85921.6|85973.6|85933.7|85957|85920.8|44
1634741090000|2021-10-20 14:44:50|85971.5|85921.5|85960.3|85935.3|85971.7|85935.3|85958.7|85917.4|53
1634741100000|2021-10-20 14:45:00|85960|85935|85970.4|85920.4|85972.1|85935.7|85956.6|85920.3|42
1634741110000|2021-10-20 14:45:10|85970.7|85920.7|85968.2|85918.2|85972.8|85932.7|85954.8|85915.1|55
1634741120000|2021-10-20 14:45:20|85967.3|85917.3|85941.3|85916.3|85968.1|85919.3|85939.6|85906.2|55
1634741130000|2021-10-20 14:45:30|85938.3|85913.3|85939.8|85914.8|85955.1|85916.3|85938.3|85899.4|52
1634741140000|2021-10-20 14:45:40|85939.9|85914.9|85943.9|85893.9|85949.2|85916.2|85914.1|85873.4|68
1634741150000|2021-10-20 14:45:50|85943.5|85893.5|85934.9|85884.9|85945.4|85895.4|85933.5|85883.5|39
1634741160000|2021-10-20 14:46:00|85935|85885|85933.5|85883.5|85937.4|85899.6|85921.1|85882.9|32
1634741170000|2021-10-20 14:46:10|85933.3|85883.3|85933.7|85883.7|85939.4|85889.4|85933.2|85883.2|50
1634741180000|2021-10-20 14:46:20|85933.6|85883.6|85932.9|85882.9|85933.7|85883.7|85932.1|85882.1|32
1634741190000|2021-10-20 14:46:30|85933.1|85883.1|85929.3|85879.3|85935.8|85885.8|85928.4|85878.4|49
1634741200000|2021-10-20 14:46:40|85930.1|85880.1|85919.4|85894.4|85932.2|85894.8|85918.4|85878.3|39
1634741210000|2021-10-20 14:46:50|85919.5|85894.5|85938|85888|85940.2|85894.5|85918.4|85883|54
1634741220000|2021-10-20 14:47:00|85938.9|85888.9|85945.3|85895.3|85947|85897|85937.1|85887.1|48
1634741230000|2021-10-20 14:47:10|85945.4|85895.4|85930.7|85880.7|85946.3|85899.9|85924.9|85880.6|59
1634741240000|2021-10-20 14:47:20|85930.8|85880.8|85932.7|85882.7|85935.7|85885.7|85930.6|85880.6|48
1634741250000|2021-10-20 14:47:30|85932.8|85882.8|85936.1|85886.1|85937.9|85887.9|85930.4|85880.4|49
1634741260000|2021-10-20 14:47:40|85936.4|85886.4|85935.6|85885.6|85938.2|85900.7|85912.5|85875.2|63
1634741270000|2021-10-20 14:47:50|85935.8|85885.8|85938.7|85888.7|85938.7|85888.7|85934.5|85884.5|38
1634741280000|2021-10-20 14:48:00|85939.2|85889.2|85938.3|85888.3|85939.3|85889.3|85937.3|85887.3|43
1634741290000|2021-10-20 14:48:10|85937.7|85887.7|85933.8|85883.8|85938|85888|85933.8|85883.8|35
1634741300000|2021-10-20 14:48:20|85933.6|85883.6|85934.7|85884.7|85935.1|85885.1|85933.2|85883.2|32
1634741310000|2021-10-20 14:48:30|85934.6|85884.6|85933.3|85883.3|85934.7|85884.7|85933.3|85883.3|20
1634741320000|2021-10-20 14:48:40|85933.8|85883.8|85933.9|85883.9|85936.2|85886.2|85930.1|85880.1|51
1634741330000|2021-10-20 14:48:50|85933.5|85883.5|85933.8|85883.8|85934.2|85884.2|85929.8|85879.8|43
1634741340000|2021-10-20 14:49:00|85933.5|85883.5|85933|85883|85935.8|85885.8|85932.5|85882.5|46
1634741350000|2021-10-20 14:49:10|85931.8|85881.8|85934.3|85884.3|85935|85885|85931|85881|45
1634741360000|2021-10-20 14:49:20|85934.4|85884.4|85937.2|85887.2|85939.4|85889.4|85934.4|85884.4|44
1634741370000|2021-10-20 14:49:30|85937.3|85887.3|85937.3|85887.3|85938.1|85888.1|85936.9|85886.9|39
1634741380000|2021-10-20 14:49:40|85937.4|85887.4|85942.2|85892.2|85942.9|85892.9|85937.4|85887.4|44
1634741390000|2021-10-20 14:49:50|85942.4|85892.4|85938.4|85888.4|85942.5|85892.5|85938.3|85888.3|51
1634741400000|2021-10-20 14:50:00|85938.6|85888.6|85924.8|85874.8|85938.6|85888.6|85924.8|85874.8|63
1634741410000|2021-10-20 14:50:10|85925.1|85875.1|85923.8|85873.8|85927.6|85877.6|85923.1|85873.1|50
1634741420000|2021-10-20 14:50:20|85923.7|85873.7|85929|85879|85932.1|85882.1|85923.1|85873.1|60
1634741430000|2021-10-20 14:50:30|85928.8|85878.8|85929|85879|85930.6|85880.6|85925.5|85875.5|52
1634741440000|2021-10-20 14:50:40|85928.8|85878.8|85928.7|85878.7|85929.7|85879.7|85928.1|85878.1|28
1634741450000|2021-10-20 14:50:50|85928.5|85878.5|85916.6|85866.6|85928.7|85878.7|85916|85866|43
1634741460000|2021-10-20 14:51:00|85916.9|85866.9|85919.6|85869.6|85920.4|85870.4|85915.2|85865.2|41
1634741470000|2021-10-20 14:51:10|85920|85870|85916.5|85866.5|85920.2|85870.2|85915.6|85865.6|39
1634741480000|2021-10-20 14:51:20|85916.4|85866.4|85912.5|85862.5|85916.4|85866.4|85910.6|85860.6|49
1634741490000|2021-10-20 14:51:30|85911.6|85861.6|85916.9|85866.9|85916.9|85866.9|85911.6|85861.6|42
1634741500000|2021-10-20 14:51:40|85916.7|85866.7|85916.1|85866.1|85916.7|85866.7|85915.8|85865.8|31
1634741510000|2021-10-20 14:51:50|85916|85866|85911.8|85861.8|85916|85872.5|85897.4|85859.9|50
1634741520000|2021-10-20 14:52:00|85911.6|85861.6|85911.1|85861.1|85911.9|85861.9|85910.3|85860.3|45
1634741530000|2021-10-20 14:52:10|85911.2|85861.2|85910.1|85860.1|85911.3|85861.3|85908.1|85858.1|48
1634741540000|2021-10-20 14:52:20|85911.2|85861.2|85899.6|85874.6|85912.6|85874.9|85898|85859.1|50
1634741550000|2021-10-20 14:52:30|85899.4|85874.4|85914.1|85864.1|85914.1|85877.8|85899.4|85863.8|36
1634741560000|2021-10-20 14:52:40|85913.9|85863.9|85921.1|85871.1|85922.5|85872.5|85913.8|85863.8|35
1634741570000|2021-10-20 14:52:50|85921.3|85871.3|85920.8|85870.8|85923.7|85873.7|85919.6|85869.6|54
1634741580000|2021-10-20 14:53:00|85922|85872|85926.6|85876.6|85927.2|85877.2|85922|85872|47
1634741590000|2021-10-20 14:53:10|85926.2|85876.2|85930.7|85880.7|85932.6|85882.6|85926.2|85876.2|53
1634741600000|2021-10-20 14:53:20|85930.3|85880.3|85938.3|85888.3|85938.5|85888.5|85928.8|85878.8|53
1634741610000|2021-10-20 14:53:30|85938.4|85888.4|85948.1|85898.1|85949|85899|85938.4|85888.4|48
1634741620000|2021-10-20 14:53:40|85947.8|85897.8|85952.1|85902.1|85953.1|85903.1|85947.7|85897.7|41
1634741630000|2021-10-20 14:53:50|85951.8|85901.8|85963.5|85913.5|85964|85914|85951.4|85901.4|58
1634741640000|2021-10-20 14:54:00|85964.6|85914.6|85951.5|85901.5|85964.7|85914.7|85950.1|85900.1|44
1634741650000|2021-10-20 14:54:10|85951.3|85901.3|85946.2|85896.2|85951.3|85901.3|85945.3|85895.3|43
1634741660000|2021-10-20 14:54:20|85946|85896|85951|85901|85951.3|85901.3|85944.8|85894.8|49
1634741670000|2021-10-20 14:54:30|85951.2|85901.2|85954.5|85904.5|85955.3|85905.3|85949.9|85899.9|49
1634741680000|2021-10-20 14:54:40|85954.3|85904.3|85947.7|85897.7|85954.6|85904.6|85947.3|85897.3|44
1634741690000|2021-10-20 14:54:50|85947|85897|85939|85889|85947.9|85906.6|85931.6|85888.4|54
1634741700000|2021-10-20 14:55:00|85938.7|85888.7|85931.4|85881.4|85939|85889|85929.3|85879.3|56
1634741710000|2021-10-20 14:55:10|85932|85882|85927.8|85877.8|85932|85882|85926.9|85876.9|56
1634741720000|2021-10-20 14:55:20|85928|85878|85925.2|85875.2|85929|85879|85924.4|85874.4|51
1634741730000|2021-10-20 14:55:30|85924.8|85874.8|85921.7|85871.7|85924.8|85874.8|85918.1|85868.1|42
1634741740000|2021-10-20 14:55:40|85922.8|85872.8|85920.1|85870.1|85926.5|85876.5|85919.4|85869.4|50
1634741750000|2021-10-20 14:55:50|85919.6|85869.6|85914.9|85864.9|85920.5|85870.5|85914.9|85864.9|51
1634741760000|2021-10-20 14:56:00|85914.5|85864.5|85912.1|85862.1|85915.8|85865.8|85910|85860|56
1634741770000|2021-10-20 14:56:10|85911.6|85861.6|85922.3|85872.3|85922.3|85881.7|85906.7|85858|48
1634741780000|2021-10-20 14:56:20|85922.8|85872.8|85930|85880|85931.5|85881.5|85920.7|85870.7|60
1634741790000|2021-10-20 14:56:30|85930.1|85880.1|85931.8|85881.8|85935.9|85899.9|85924.9|85880.1|59
1634741800000|2021-10-20 14:56:40|85931.5|85881.5|85926.3|85876.3|85936.5|85890.9|85913.2|85875.1|60
1634741810000|2021-10-20 14:56:50|85926.2|85876.2|85924.7|85874.7|85928.5|85878.5|85916.6|85866.6|57
1634741820000|2021-10-20 14:57:00|85924.4|85874.4|85924|85874|85925.9|85875.9|85919.2|85869.2|53
1634741830000|2021-10-20 14:57:10|85924.1|85874.1|85922.3|85872.3|85924.1|85874.1|85921.2|85871.2|48
1634741840000|2021-10-20 14:57:20|85922.2|85872.2|85919.6|85869.6|85923.4|85873.4|85918.5|85868.5|47
1634741850000|2021-10-20 14:57:30|85921.4|85871.4|85925.9|85875.9|85925.9|85875.9|85918.9|85868.9|60
1634741860000|2021-10-20 14:57:40|85925.6|85875.6|85920.8|85870.8|85931.2|85887.9|85909.5|85870.4|65
1634741870000|2021-10-20 14:57:50|85920.7|85870.7|85939.4|85889.4|85940.8|85890.8|85913.6|85870.4|66
1634741880000|2021-10-20 14:58:00|85939.6|85889.6|85935.4|85885.4|85941.7|85891.7|85933.2|85883.2|60
1634741890000|2021-10-20 14:58:10|85935|85885|85932.2|85882.2|85936.3|85886.3|85929.8|85879.8|54
1634741900000|2021-10-20 14:58:20|85932|85882|85935|85885|85935|85885|85928|85878|52
1634741910000|2021-10-20 14:58:30|85934.9|85884.9|85938.8|85888.8|85940.2|85890.2|85933.4|85883.4|47
1634741920000|2021-10-20 14:58:40|85938.5|85888.5|85936|85886|85940.6|85890.6|85934.4|85884.4|53
1634741930000|2021-10-20 14:58:50|85936.5|85886.5|85938.5|85913.5|85950.6|85913.7|85927.8|85886.3|59
1634741940000|2021-10-20 14:59:00|85939.4|85914.4|85955.7|85905.7|85955.9|85915.6|85939.4|85904.1|55
1634741950000|2021-10-20 14:59:10|85955.9|85905.9|85955|85905|85956.1|85917.5|85941.2|85902.6|62
1634741960000|2021-10-20 14:59:20|85955.3|85905.3|85959.4|85909.4|85959.4|85923.2|85937.2|85903|63
1634741970000|2021-10-20 14:59:30|85959.5|85909.5|85961.9|85911.9|85963|85913|85959.5|85909.5|52
1634741980000|2021-10-20 14:59:40|85962.3|85912.3|85955.1|85905.1|85963.7|85913.7|85953.6|85903.6|64
1634741990000|2021-10-20 14:59:50|85954.1|85904.1|85954.4|85904.4|85957.4|85915.3|85939.2|85902.9|63
1634742000000|2021-10-20 15:00:00|85953.4|85903.4|85946.5|85896.5|85953.4|85903.4|85942.8|85892.8|59
1634742010000|2021-10-20 15:00:10|85946.6|85896.6|85942.5|85892.5|85946.6|85896.6|85940.9|85890.9|56
1634742020000|2021-10-20 15:00:20|85942.7|85892.7|85937.9|85887.9|85942.7|85892.7|85937.4|85887.4|53
1634742030000|2021-10-20 15:00:30|85938|85888|85937.2|85887.2|85941.9|85891.9|85936.8|85886.8|47
1634742040000|2021-10-20 15:00:40|85939.5|85889.5|85940.9|85890.9|85944.2|85903.1|85927.5|85886.9|59
1634742050000|2021-10-20 15:00:50|85941|85891|85927.4|85902.4|85944.1|85902.9|85926.2|85887.1|57
1634742060000|2021-10-20 15:01:00|85928.2|85903.2|85943.3|85893.3|85943.6|85913.9|85927.3|85891.9|60
1634742070000|2021-10-20 15:01:10|85942.7|85892.7|85951.2|85901.2|85951.9|85901.9|85942|85892|57
1634742080000|2021-10-20 15:01:20|85948.5|85898.5|85947.1|85897.1|85949|85899|85946.2|85896.2|47
1634742090000|2021-10-20 15:01:30|85946.8|85896.8|85945.4|85895.4|85947.7|85897.7|85943|85893|40
1634742100000|2021-10-20 15:01:40|85945.3|85895.3|85942.9|85892.9|85946.6|85896.6|85942.9|85892.9|48
1634742110000|2021-10-20 15:01:50|85944.1|85894.1|85940.8|85890.8|85947.1|85897.1|85938|85888|58
1634742120000|2021-10-20 15:02:00|85940.4|85890.4|85935|85885|85944.1|85894.1|85935|85885|51
1634742130000|2021-10-20 15:02:10|85935.2|85885.2|85940.5|85890.5|85940.5|85897.9|85922.4|85884.8|62
1634742140000|2021-10-20 15:02:20|85940.8|85890.8|85942.3|85892.3|85944.1|85906.7|85931.7|85890.5|45
1634742150000|2021-10-20 15:02:30|85942.6|85892.6|85943.4|85893.4|85945.3|85895.3|85938.8|85888.8|48
1634742160000|2021-10-20 15:02:40|85943.3|85893.3|85950.7|85925.7|85965.3|85927.9|85942.4|85892.4|63
1634742170000|2021-10-20 15:02:50|85950.3|85925.3|85975.8|85925.8|85980.9|85930.9|85950.3|85914.7|56
1634742180000|2021-10-20 15:03:00|85975.4|85925.4|85982.2|85932.2|85982.9|85932.9|85968.4|85918.4|52
1634742190000|2021-10-20 15:03:10|85982.5|85932.5|85981.3|85931.3|85982.5|85932.5|85978.6|85928.6|39
1634742200000|2021-10-20 15:03:20|85981.2|85931.2|85974.6|85949.6|85981.6|85949.6|85974.3|85927.1|40
1634742210000|2021-10-20 15:03:30|85987.4|85937.4|85979.3|85929.3|85987.4|85937.4|85979|85929|54
1634742220000|2021-10-20 15:03:40|85979.2|85929.2|85983.5|85933.5|85987.2|85949.2|85974.2|85929.1|49
1634742230000|2021-10-20 15:03:50|85984|85934|85986.4|85936.4|85986.9|85936.9|85984|85934|39
1634742240000|2021-10-20 15:04:00|85986.3|85936.3|85985.3|85935.3|85991.3|85941.3|85985.3|85935.3|41
1634742250000|2021-10-20 15:04:10|85985.1|85935.1|85982.5|85932.5|85986.3|85936.3|85978.9|85928.9|53
1634742260000|2021-10-20 15:04:20|85982|85932|85991.1|85941.1|85992|85942|85982|85932|37
1634742270000|2021-10-20 15:04:30|85991|85941|85988.6|85938.6|85991.9|85941.9|85986.8|85936.8|52
1634742280000|2021-10-20 15:04:40|85989.3|85939.3|85993.6|85943.6|85993.6|85943.6|85985.5|85935.5|54
1634742290000|2021-10-20 15:04:50|85993.8|85943.8|85992.2|85942.2|85995|85945|85991.4|85941.4|43
1634742300000|2021-10-20 15:05:00|85992.3|85942.3|85993.7|85943.7|85993.7|85943.7|85987.8|85937.8|54
1634742310000|2021-10-20 15:05:10|85993.5|85943.5|85995.9|85945.9|85996.2|85946.2|85993.5|85943.5|34
1634742320000|2021-10-20 15:05:20|85996|85946|85997.4|85947.4|85999.9|85962.4|85987.4|85944.8|46
1634742330000|2021-10-20 15:05:30|85997.9|85947.9|85993.2|85943.2|85997.9|85947.9|85991.5|85941.5|36
1634742340000|2021-10-20 15:05:40|85993.1|85943.1|85991.4|85941.4|85994.4|85944.4|85990.7|85940.7|37
1634742350000|2021-10-20 15:05:50|85992|85942|85994|85944|85994.1|85944.1|85991.2|85941.2|31
1634742360000|2021-10-20 15:06:00|85994.1|85944.1|85994.9|85944.9|85995.8|85945.8|85993.7|85943.7|31
1634742370000|2021-10-20 15:06:10|85995.1|85945.1|85995.4|85945.4|85996.2|85946.2|85994.5|85944.5|38
1634742380000|2021-10-20 15:06:20|85996.1|85946.1|86002.6|85952.6|86003.3|85953.3|85996.1|85946.1|41
1634742390000|2021-10-20 15:06:30|86002.8|85952.8|85998.3|85948.3|86002.8|85962.6|85986.5|85948.1|35
1634742400000|2021-10-20 15:06:40|85998.2|85948.2|85995.4|85945.4|85998.4|85948.4|85995.4|85945.4|37
1634742410000|2021-10-20 15:06:50|85995.2|85945.2|85996|85946|85997.1|85947.1|85995.2|85945.2|37
1634742420000|2021-10-20 15:07:00|85995.4|85945.4|86006.1|85956.1|86006.6|85956.6|85995.4|85945.4|53
1634742430000|2021-10-20 15:07:10|86006|85956|86006.8|85956.8|86007.1|85957.1|86002.5|85952.5|40
1634742440000|2021-10-20 15:07:20|86006.7|85956.7|86005.3|85955.3|86006.8|85956.8|86003.6|85953.6|42
1634742450000|2021-10-20 15:07:30|86005.4|85955.4|86002.7|85952.7|86006.6|85956.6|86002.7|85952.7|29
1634742460000|2021-10-20 15:07:40|86002.8|85952.8|86005.6|85955.6|86005.6|85965.6|85989.2|85951.9|45
1634742470000|2021-10-20 15:07:50|86005.7|85955.7|86008.5|85958.5|86008.8|85958.8|86004.3|85954.3|38
1634742480000|2021-10-20 15:08:00|86008.6|85958.6|86008.2|85958.2|86009.3|85959.3|86005.1|85955.1|58
1634742490000|2021-10-20 15:08:10|86008.3|85958.3|86004.3|85954.3|86009.4|85959.4|86003.3|85953.3|35
1634742500000|2021-10-20 15:08:20|86004.4|85954.4|86007.9|85957.9|86007.9|85957.9|86001.9|85951.9|43
1634742510000|2021-10-20 15:08:30|86007.2|85957.2|86003.4|85953.4|86007.2|85968.1|85991.5|85952.9|42
1634742520000|2021-10-20 15:08:40|86003.5|85953.5|86000.6|85950.6|86003.6|85953.6|86000.3|85950.3|33
1634742530000|2021-10-20 15:08:50|86000.5|85950.5|85988.9|85938.9|86000.9|85950.9|85988.2|85938.2|57
1634742540000|2021-10-20 15:09:00|85989.2|85939.2|85993.3|85943.3|85993.3|85943.3|85985|85935|60
1634742550000|2021-10-20 15:09:10|85979.2|85954.2|85987.1|85937.1|85989.5|85955.4|85976.7|85936.5|50
1634742560000|2021-10-20 15:09:20|85989.4|85939.4|85989.6|85939.6|85991.1|85941.1|85988.7|85938.7|45
1634742570000|2021-10-20 15:09:30|85989.2|85939.2|85988.5|85938.5|85989.2|85939.2|85987.7|85937.7|25
1634742580000|2021-10-20 15:09:40|85988.4|85938.4|85989.6|85939.6|85991.6|85941.6|85987.9|85937.9|42
1634742590000|2021-10-20 15:09:50|85989.4|85939.4|85988.7|85938.7|85989.5|85952.1|85976.4|85937.6|35
1634742600000|2021-10-20 15:10:00|85988.8|85938.8|85990.5|85940.5|85992|85954.5|85976.5|85938.8|48
1634742610000|2021-10-20 15:10:10|85990|85940|85989.7|85939.7|85990|85940|85988.9|85938.9|29
1634742620000|2021-10-20 15:10:20|85989.2|85939.2|85989.8|85939.8|85989.9|85939.9|85986.9|85936.9|31
1634742630000|2021-10-20 15:10:30|85989.9|85939.9|85989.6|85939.6|85990.3|85940.3|85989|85939|27
1634742640000|2021-10-20 15:10:40|85989.5|85939.5|85989.9|85939.9|85990.3|85940.3|85989|85939|19
1634742650000|2021-10-20 15:10:50|85989.7|85939.7|85993.8|85943.8|85994.1|85944.1|85989.2|85939.2|19
1634742660000|2021-10-20 15:11:00|85993.1|85943.1|85991.3|85941.3|85995|85945|85991|85941|38
1634742670000|2021-10-20 15:11:10|85990.5|85940.5|85988.7|85938.7|85990.7|85940.7|85987.2|85937.2|34
1634742680000|2021-10-20 15:11:20|85988.2|85938.2|85989.3|85939.3|85989.3|85939.3|85986.3|85936.3|33
1634742690000|2021-10-20 15:11:30|85989|85939|85992|85942|85992|85942|85988.5|85938.5|34
1634742700000|2021-10-20 15:11:40|85991.4|85941.4|85994.1|85944.1|85994.6|85944.6|85991.4|85941.4|32
1634742710000|2021-10-20 15:11:50|85994|85944|85997|85947|85997.5|85947.5|85993.7|85943.7|36
1634742720000|2021-10-20 15:12:00|85996.2|85946.2|85989.1|85939.1|85996.4|85954.5|85977.6|85939.1|56
1634742730000|2021-10-20 15:12:10|85988.8|85938.8|85988.2|85938.2|85989.8|85939.8|85988|85938|41
1634742740000|2021-10-20 15:12:20|85988.1|85938.1|85981.8|85931.8|85988.7|85948.8|85972.5|85931.6|38
1634742750000|2021-10-20 15:12:30|85981.9|85931.9|85985.1|85935.1|85986|85936|85978.6|85928.6|51
1634742760000|2021-10-20 15:12:40|85984.8|85934.8|85984.2|85934.2|85986.4|85936.4|85983.9|85933.9|38
1634742770000|2021-10-20 15:12:50|85983.9|85933.9|85986.5|85936.5|85986.5|85936.5|85981.8|85931.8|40
1634742780000|2021-10-20 15:13:00|85986.1|85936.1|85985|85935|85987.6|85937.6|85985|85935|42
1634742790000|2021-10-20 15:13:10|85985.1|85935.1|85984.5|85934.5|85985.4|85935.4|85984.1|85934.1|17
1634742800000|2021-10-20 15:13:20|85984.2|85934.2|85984.4|85934.4|85984.4|85934.4|85979.5|85929.5|44
1634742810000|2021-10-20 15:13:30|85984|85934|85986.5|85936.5|85987.3|85937.3|85983.9|85933.9|37
1634742820000|2021-10-20 15:13:40|85986.3|85936.3|85988.9|85938.9|85988.9|85938.9|85985.9|85935.9|26
1634742830000|2021-10-20 15:13:50|85988.7|85938.7|85986|85936|85991|85941|85985.2|85935.2|53
1634742840000|2021-10-20 15:14:00|85986.1|85936.1|85984.5|85934.5|85986.1|85947.7|85971.7|85929.8|37
1634742850000|2021-10-20 15:14:10|85984.9|85934.9|85993.1|85943.1|85994|85948.6|85973.6|85934.2|41
1634742860000|2021-10-20 15:14:20|85993.5|85943.5|85993.7|85943.7|85994.7|85944.7|85990.9|85940.9|48
1634742870000|2021-10-20 15:14:30|85993.2|85943.2|85993.5|85943.5|85994.8|85944.8|85992.3|85942.3|35
1634742880000|2021-10-20 15:14:40|85993.6|85943.6|86000.3|85950.3|86006.7|85965.9|85989.4|85943.4|56
1634742890000|2021-10-20 15:14:50|86000.4|85950.4|86004.3|85954.3|86006.9|85956.9|85999|85949|41
1634742900000|2021-10-20 15:15:00|86005.9|85955.9|86006.3|85956.3|86008.7|85958.7|86004.3|85954.3|36
1634742910000|2021-10-20 15:15:10|86006.4|85956.4|86007.7|85957.7|86008.2|85958.2|86004.6|85954.6|39
1634742920000|2021-10-20 15:15:20|86008|85958|86006.5|85956.5|86008.4|85958.4|86005.8|85955.8|36
1634742930000|2021-10-20 15:15:30|86006.6|85956.6|86004.8|85954.8|86006.7|85956.7|86003.7|85953.7|47
1634742940000|2021-10-20 15:15:40|86005.1|85955.1|86010.9|85960.9|86011.4|85961.4|86004.6|85954.6|47
1634742950000|2021-10-20 15:15:50|86010.8|85960.8|86011|85961|86020.7|85970.7|86009.7|85959.7|40
1634742960000|2021-10-20 15:16:00|86011.1|85961.1|86012.7|85962.7|86012.7|85965.5|85990.5|85949.8|50
1634742970000|2021-10-20 15:16:10|86011.8|85961.8|86010|85960|86011.8|85966.7|85990.1|85951.6|57
1634742980000|2021-10-20 15:16:20|86008.9|85958.9|86012.1|85962.1|86014.1|85964.1|86004.8|85954.8|51
1634742990000|2021-10-20 15:16:30|86011.5|85961.5|86010.1|85960.1|86013.9|85963.9|86008.8|85958.8|45
1634743000000|2021-10-20 15:16:40|86010.6|85960.6|86012.8|85962.8|86015.3|85976.9|85999.5|85955|53
1634743010000|2021-10-20 15:16:50|86013.4|85963.4|86019.1|85969.1|86019.7|85969.7|86013|85963|43
1634743020000|2021-10-20 15:17:00|86018.3|85968.3|86019.2|85969.2|86019.4|85969.4|86016.2|85966.2|42
1634743030000|2021-10-20 15:17:10|86019.3|85969.3|86013.8|85963.8|86019.3|85969.3|86013.1|85963.1|43
1634743040000|2021-10-20 15:17:20|86013.7|85963.7|85990.1|85940.1|86013.7|85963.7|85988.9|85938.9|53
1634743050000|2021-10-20 15:17:30|85990.8|85940.8|85994.6|85944.6|85996.3|85946.3|85990.8|85940.8|47
1634743060000|2021-10-20 15:17:40|85994.4|85944.4|85994.9|85944.9|85996.2|85946.2|85993.2|85943.2|48
1634743070000|2021-10-20 15:17:50|85994|85944|85995.1|85945.1|85995.5|85945.5|85993.5|85943.5|36
1634743080000|2021-10-20 15:18:00|85994.3|85944.3|85994.4|85944.4|85995.5|85945.5|85994|85944|39
1634743090000|2021-10-20 15:18:10|85994.7|85944.7|85982.6|85957.6|85994.8|85958.8|85981.3|85943.9|21
1634743100000|2021-10-20 15:18:20|85982.3|85957.3|85996.6|85946.6|85998.3|85961.2|85982.3|85945.1|30
1634743110000|2021-10-20 15:18:30|85995.9|85945.9|85996.6|85946.6|86000.5|85963.2|85982.7|85945.3|43
1634743120000|2021-10-20 15:18:40|85996.3|85946.3|85995|85945|85996.8|85946.8|85993.5|85943.5|24
1634743130000|2021-10-20 15:18:50|85994.3|85944.3|85995.7|85945.7|85996|85946|85993.6|85943.6|38
1634743140000|2021-10-20 15:19:00|85996|85946|85998.8|85948.8|85999.9|85960.8|85983.7|85945.4|53
1634743150000|2021-10-20 15:19:10|85999.8|85949.8|86000.9|85950.9|86004|85954|85999.8|85949.8|48
1634743160000|2021-10-20 15:19:20|86001.1|85951.1|85995.5|85945.5|86001.9|85962.4|85985.3|85944.7|43
1634743170000|2021-10-20 15:19:30|85995.6|85945.6|85995|85945|85996.2|85958.2|85982.9|85942.4|55
1634743180000|2021-10-20 15:19:40|85997.2|85947.2|85997.8|85947.8|85998.4|85948.4|85994.7|85944.7|46
1634743190000|2021-10-20 15:19:50|85997.4|85947.4|85995.1|85945.1|85998.4|85958.4|85980.9|85943.7|43
1634743200000|2021-10-20 15:20:00|85995.5|85945.5|85991.3|85941.3|85995.7|85945.7|85988.2|85938.2|56
1634743210000|2021-10-20 15:20:10|85991.4|85941.4|85994.3|85944.3|85994.3|85944.3|85989.3|85939.3|44
1634743220000|2021-10-20 15:20:20|85994.9|85944.9|85982.5|85957.5|85998.8|85964.2|85981.6|85943.8|53
1634743230000|2021-10-20 15:20:30|85983|85958|85999.3|85949.3|86000.1|85959.8|85982.3|85946.6|45
1634743240000|2021-10-20 15:20:40|85998.5|85948.5|85998.1|85948.1|85999.3|85949.3|85997.5|85947.5|27
1634743250000|2021-10-20 15:20:50|85997.9|85947.9|85994|85944|85998|85948|85991.9|85941.9|37
1634743260000|2021-10-20 15:21:00|85994.7|85944.7|85993.2|85943.2|85995.7|85945.7|85988.9|85938.9|48
1634743270000|2021-10-20 15:21:10|85992.9|85942.9|85997.4|85947.4|85998.5|85948.5|85992.9|85942.9|39
1634743280000|2021-10-20 15:21:20|85997.5|85947.5|85996.3|85946.3|85998.3|85948.3|85996.3|85946.3|30
1634743290000|2021-10-20 15:21:30|85995.8|85945.8|85999.9|85949.9|86001|85951|85995.8|85945.8|36
1634743300000|2021-10-20 15:21:40|86000.4|85950.4|86002.9|85952.9|86002.9|85952.9|86000.4|85950.4|30
1634743310000|2021-10-20 15:21:50|86003|85953|86001.1|85951.1|86003.1|85953.1|85999.2|85949.2|30
1634743320000|2021-10-20 15:22:00|86001.2|85951.2|86003.5|85953.5|86003.5|85953.5|86000.8|85950.8|36
1634743330000|2021-10-20 15:22:10|86004|85954|86004.4|85954.4|86005.9|85968.2|85990.2|85952.8|40
1634743340000|2021-10-20 15:22:20|86004.6|85954.6|85996.8|85946.8|86006.2|85964.6|85986.2|85943.6|48
1634743350000|2021-10-20 15:22:30|86000.1|85950.1|85994.5|85944.5|86000.1|85950.1|85993.3|85943.3|41
1634743360000|2021-10-20 15:22:40|85993.7|85943.7|85998.6|85948.6|86000.7|85950.7|85993.6|85943.6|51
1634743370000|2021-10-20 15:22:50|85998.7|85948.7|85995.1|85945.1|86001.2|85951.2|85994.7|85944.7|48
1634743380000|2021-10-20 15:23:00|85995.4|85945.4|85994.1|85944.1|85996|85946|85993.7|85943.7|32
1634743390000|2021-10-20 15:23:10|85994.7|85944.7|85994.4|85944.4|85995.4|85945.4|85992.2|85942.2|48
1634743400000|2021-10-20 15:23:20|85994.5|85944.5|85987.3|85937.3|85995.8|85952.6|85975.6|85936.2|57
1634743410000|2021-10-20 15:23:30|85987.8|85937.8|85989.4|85939.4|85990.7|85953.4|85974.8|85935.6|45
1634743420000|2021-10-20 15:23:40|85989.1|85939.1|85989.6|85939.6|85991.5|85941.5|85988.8|85938.8|42
1634743430000|2021-10-20 15:23:50|85989.7|85939.7|85990.4|85940.4|85990.5|85940.5|85988.7|85938.7|22
1634743440000|2021-10-20 15:24:00|85992.1|85942.1|85993.8|85943.8|85996.2|85958.9|85983.9|85940.6|44
1634743450000|2021-10-20 15:24:10|85995.1|85945.1|85996.3|85946.3|85996.3|85959.6|85982.6|85945|28
1634743460000|2021-10-20 15:24:20|85996.4|85946.4|85989.9|85939.9|85996.4|85946.4|85989.4|85939.4|44
1634743470000|2021-10-20 15:24:30|85989.7|85939.7|85990.2|85940.2|85994.1|85944.1|85989.7|85939.7|35
1634743480000|2021-10-20 15:24:40|85990.5|85940.5|85993|85943|85993.3|85943.3|85990.5|85940.5|40
1634743490000|2021-10-20 15:24:50|85993.3|85943.3|85993.6|85943.6|85994.6|85944.6|85993.1|85943.1|30
1634743500000|2021-10-20 15:25:00|85993.7|85943.7|85990.3|85940.3|85993.8|85943.8|85990.1|85940.1|36
1634743510000|2021-10-20 15:25:10|85976.8|85951.8|85985.1|85935.1|85989.7|85953|85973.7|85933.7|45
1634743520000|2021-10-20 15:25:20|85985|85935|85984.6|85934.6|85985|85935|85982.8|85932.8|46
1634743530000|2021-10-20 15:25:30|85984.5|85934.5|85973.1|85948.1|85985.2|85949.4|85972.8|85932.3|51
1634743540000|2021-10-20 15:25:40|85985.9|85935.9|85988.1|85938.1|85989.3|85939.3|85985.9|85935.9|38
1634743550000|2021-10-20 15:25:50|85988.4|85938.4|85978.5|85953.5|85988.6|85956.8|85977|85938.4|48
1634743560000|2021-10-20 15:26:00|85978.6|85953.6|85978.9|85953.9|85979.2|85954.2|85978|85953|38
1634743570000|2021-10-20 15:26:10|85979|85954|85991.2|85941.2|85991.4|85954.4|85978|85940.5|25
1634743580000|2021-10-20 15:26:20|85991.1|85941.1|85995.7|85945.7|85995.7|85945.7|85991.1|85941.1|29
1634743590000|2021-10-20 15:26:30|85996.6|85946.6|85998.8|85948.8|86000.1|85950.1|85993.6|85943.6|49
1634743600000|2021-10-20 15:26:40|85999|85949|85995.9|85945.9|85999.1|85959.1|85983.4|85945|53
1634743610000|2021-10-20 15:26:50|85996.2|85946.2|85995|85945|85996.2|85946.2|85993.4|85943.4|48
1634743620000|2021-10-20 15:27:00|85994.8|85944.8|85992|85942|85995.1|85945.1|85991.1|85941.1|40
1634743630000|2021-10-20 15:27:10|85992.2|85942.2|85993.1|85943.1|85994.2|85944.2|85992.2|85942.2|50
1634743640000|2021-10-20 15:27:20|85993|85943|85999.6|85949.6|86000.5|85950.5|85992.5|85942.5|57
1634743650000|2021-10-20 15:27:30|85999|85949|85994.5|85944.5|85999.3|85949.3|85991|85941|49
1634743660000|2021-10-20 15:27:40|85994.7|85944.7|85996.3|85946.3|85998.9|85948.9|85994.3|85944.3|47
1634743670000|2021-10-20 15:27:50|85997.3|85947.3|85993.5|85943.5|85997.8|85959.4|85984.4|85943|41
1634743680000|2021-10-20 15:28:00|85994.3|85944.3|85988.8|85938.8|85994.6|85956.2|85976.4|85938.3|55
1634743690000|2021-10-20 15:28:10|85988.9|85938.9|85992.9|85942.9|85993.8|85943.8|85988.9|85938.9|53
1634743700000|2021-10-20 15:28:20|85992.6|85942.6|85992.2|85942.2|85994.3|85944.3|85991.3|85941.3|59
1634743710000|2021-10-20 15:28:30|85992|85942|85980.1|85930.1|85992.4|85942.4|85979.1|85929.1|49
1634743720000|2021-10-20 15:28:40|85981.7|85931.7|85987.3|85937.3|85988.2|85938.2|85979.9|85929.9|43
1634743730000|2021-10-20 15:28:50|85986.7|85936.7|85991.2|85941.2|85991.2|85941.2|85986.7|85936.7|37
1634743740000|2021-10-20 15:29:00|85990.7|85940.7|85992.3|85942.3|85992.3|85942.3|85989.4|85939.4|49
1634743750000|2021-10-20 15:29:10|85994.4|85944.4|85995.8|85945.8|85999.8|85960.8|85984.4|85943|62
1634743760000|2021-10-20 15:29:20|85995.9|85945.9|85996|85946|85996.7|85946.7|85995.5|85945.5|39
1634743770000|2021-10-20 15:29:30|85995.9|85945.9|85997.4|85947.4|86000|85950|85995.8|85945.8|43
1634743780000|2021-10-20 15:29:40|85997.6|85947.6|85997.6|85947.6|85999|85949|85996.8|85946.8|50
1634743790000|2021-10-20 15:29:50|85997.8|85947.8|85997.2|85947.2|85998|85948|85996.5|85946.5|43
1634743800000|2021-10-20 15:30:00|85997.6|85947.6|85991|85941|85997.6|85947.6|85991|85941|42
1634743810000|2021-10-20 15:30:10|85990.2|85940.2|85983.2|85933.2|85991.8|85953.3|85972.3|85931.6|51
1634743820000|2021-10-20 15:30:20|85983.3|85933.3|85985.2|85935.2|85986.4|85948.5|85972.6|85932.6|36
1634743830000|2021-10-20 15:30:30|85984.9|85934.9|85989|85939|85989.7|85939.7|85984.9|85934.9|46
1634743840000|2021-10-20 15:30:40|85989.4|85939.4|85988.4|85938.4|85990.9|85940.9|85986.6|85936.6|56
1634743850000|2021-10-20 15:30:50|85988.5|85938.5|85986.7|85936.7|85989|85939|85985.7|85935.7|54
1634743860000|2021-10-20 15:31:00|85986.6|85936.6|85983.9|85933.9|85986.6|85936.6|85981.9|85931.9|51
1634743870000|2021-10-20 15:31:10|85983.8|85933.8|85985.1|85935.1|85987.1|85937.1|85983.8|85933.8|37
1634743880000|2021-10-20 15:31:20|85985.2|85935.2|85984.2|85934.2|85985.3|85935.3|85982.9|85932.9|34
1634743890000|2021-10-20 15:31:30|85984.4|85934.4|85978|85928|85984.6|85943.2|85966.1|85926.9|53
1634743900000|2021-10-20 15:31:40|85977.1|85927.1|85972.6|85922.6|85977.6|85927.6|85968|85918|62
1634743910000|2021-10-20 15:31:50|85973|85923|85959.8|85909.8|85973.7|85923.7|85946.3|85908.9|56
1634743920000|2021-10-20 15:32:00|85959.7|85909.7|85953.8|85903.8|85960|85915.2|85939.3|85900.4|54
1634743930000|2021-10-20 15:32:10|85954.1|85904.1|85948.3|85898.3|85954.5|85904.5|85948.1|85898.1|42
1634743940000|2021-10-20 15:32:20|85948.6|85898.6|85944|85894|85948.7|85907.3|85932.3|85891.2|65
1634743950000|2021-10-20 15:32:30|85943.9|85893.9|85947.6|85897.6|85948.3|85898.3|85943.9|85893.9|44
1634743960000|2021-10-20 15:32:40|85947.7|85897.7|85951.5|85901.5|85952.4|85902.4|85946.9|85896.9|50
1634743970000|2021-10-20 15:32:50|85951.1|85901.1|85954.3|85904.3|85957.8|85907.8|85950.5|85900.5|59
1634743980000|2021-10-20 15:33:00|85954.4|85904.4|85956.3|85906.3|85957.6|85907.6|85954|85904|54
1634743990000|2021-10-20 15:33:10|85956.4|85906.4|85958.5|85908.5|85959.2|85909.2|85956.1|85906.1|53
1634744000000|2021-10-20 15:33:20|85958.6|85908.6|85957.8|85907.8|85960|85910|85957.7|85907.7|42
1634744010000|2021-10-20 15:33:30|85957.9|85907.9|85955.3|85905.3|85957.9|85907.9|85954.6|85904.6|51
1634744020000|2021-10-20 15:33:40|85955|85905|85955|85905|85955.5|85905.5|85954.8|85904.8|31
1634744030000|2021-10-20 15:33:50|85955.3|85905.3|85953.5|85903.5|85955.4|85905.4|85953|85903|40
1634744040000|2021-10-20 15:34:00|85953.7|85903.7|85949.7|85899.7|85954.6|85904.6|85949.5|85899.5|51
1634744050000|2021-10-20 15:34:10|85949.6|85899.6|85954.2|85904.2|85955.7|85905.7|85948.2|85898.2|51
1634744060000|2021-10-20 15:34:20|85952.9|85902.9|85959.5|85909.5|85959.5|85909.5|85952.9|85902.9|46
1634744070000|2021-10-20 15:34:30|85959.1|85909.1|85963.4|85913.4|85964.4|85914.4|85958.3|85908.3|57
1634744080000|2021-10-20 15:34:40|85963.5|85913.5|85962.2|85912.2|85965.4|85915.4|85961.7|85911.7|49
1634744090000|2021-10-20 15:34:50|85961.5|85911.5|85963.5|85913.5|85963.5|85913.5|85960.6|85910.6|35
1634744100000|2021-10-20 15:35:00|85963.4|85913.4|85959.4|85909.4|85966.1|85916.1|85958.2|85908.2|51
1634744110000|2021-10-20 15:35:10|85959.8|85909.8|85957.1|85907.1|85961.4|85911.4|85956.7|85906.7|44
1634744120000|2021-10-20 15:35:20|85957.2|85907.2|85955.4|85905.4|85957.5|85907.5|85955.2|85905.2|34
1634744130000|2021-10-20 15:35:30|85955.5|85905.5|85951.9|85901.9|85955.5|85905.5|85950.4|85900.4|32
1634744140000|2021-10-20 15:35:40|85952.1|85902.1|85952.5|85902.5|85953.3|85903.3|85951.7|85901.7|38
1634744150000|2021-10-20 15:35:50|85952.7|85902.7|85954.4|85904.4|85955|85905|85952.1|85902.1|35
1634744160000|2021-10-20 15:36:00|85954.3|85904.3|85953.8|85903.8|85954.5|85904.5|85952.8|85902.8|29
1634744170000|2021-10-20 15:36:10|85953.9|85903.9|85943.9|85918.9|85955.3|85919.2|85942.1|85903.9|41
1634744180000|2021-10-20 15:36:20|85943.1|85918.1|85943.2|85918.2|85943.9|85918.9|85942.5|85917.5|26
1634744190000|2021-10-20 15:36:30|85943.3|85918.3|85956.9|85906.9|85958|85918.9|85942.5|85906.9|26
1634744200000|2021-10-20 15:36:40|85957|85907|85951.4|85901.4|85957.1|85907.1|85950.5|85900.5|40
1634744210000|2021-10-20 15:36:50|85951.3|85901.3|85955.9|85905.9|85956.9|85906.9|85951.2|85901.2|43
1634744220000|2021-10-20 15:37:00|85955.8|85905.8|85956.4|85906.4|85956.5|85906.5|85954.6|85904.6|32
1634744230000|2021-10-20 15:37:10|85956.7|85906.7|85957.9|85907.9|85960.4|85919.1|85943|85905.1|42
1634744240000|2021-10-20 15:37:20|85958.2|85908.2|85959.8|85909.8|85960.3|85910.3|85957.7|85907.7|34
1634744250000|2021-10-20 15:37:30|85959.9|85909.9|85962.9|85912.9|85964.1|85914.1|85959.3|85909.3|39
1634744260000|2021-10-20 15:37:40|85963.2|85913.2|85961.5|85911.5|85963.3|85913.3|85960.9|85910.9|38
1634744270000|2021-10-20 15:37:50|85962|85912|85963.1|85913.1|85964.4|85926.4|85951.2|85911.2|41
1634744280000|2021-10-20 15:38:00|85962.4|85912.4|85960.7|85910.7|85963.2|85913.2|85960.1|85910.1|46
1634744290000|2021-10-20 15:38:10|85960.6|85910.6|85959.7|85909.7|85960.6|85910.6|85958.8|85908.8|43
1634744300000|2021-10-20 15:38:20|85960|85910|85960.3|85910.3|85961.1|85911.1|85959.7|85909.7|30
1634744310000|2021-10-20 15:38:30|85960.7|85910.7|85954.1|85904.1|85963.1|85917.9|85942.4|85903.2|47
1634744320000|2021-10-20 15:38:40|85953.6|85903.6|85950.9|85900.9|85954|85904|85950|85900|35
1634744330000|2021-10-20 15:38:50|85951.7|85901.7|85951.4|85901.4|85952.8|85902.8|85951.4|85901.4|44
1634744340000|2021-10-20 15:39:00|85951.9|85901.9|85952.2|85902.2|85952.6|85902.6|85951.7|85901.7|25
1634744350000|2021-10-20 15:39:10|85952.4|85902.4|85953.8|85903.8|85954|85915.8|85940.8|85901.7|40
1634744360000|2021-10-20 15:39:20|85953.5|85903.5|85952.7|85902.7|85954.5|85904.5|85952.6|85902.6|31
1634744370000|2021-10-20 15:39:30|85952.6|85902.6|85954|85904|85954|85904|85952.4|85902.4|22
1634744380000|2021-10-20 15:39:40|85953.9|85903.9|85958.3|85908.3|85959.2|85909.2|85953.8|85903.8|40
1634744390000|2021-10-20 15:39:50|85958.8|85908.8|85945.8|85920.8|85959.7|85921|85945.4|85908.3|28
1634744400000|2021-10-20 15:40:00|85946|85921|85962.3|85912.3|85963.3|85922|85945.9|85910.7|44
1634744410000|2021-10-20 15:40:10|85962.1|85912.1|85963.4|85913.4|85966|85916|85961.9|85911.9|30
1634744420000|2021-10-20 15:40:20|85964.3|85914.3|85961.8|85911.8|85964.6|85914.6|85961.8|85911.8|39
1634744430000|2021-10-20 15:40:30|85961.6|85911.6|85950.8|85925.8|85964.4|85925.9|85950.7|85910.9|40
1634744440000|2021-10-20 15:40:40|85950.9|85925.9|85950|85925|85951.6|85926.6|85949.8|85924.8|30
1634744450000|2021-10-20 15:40:50|85950.3|85925.3|85952.1|85927.1|85952.1|85927.1|85950.3|85925.3|36
1634744460000|2021-10-20 15:41:00|85952.3|85927.3|85953.5|85928.5|85953.7|85928.7|85952.3|85927.3|26
1634744470000|2021-10-20 15:41:10|85953.2|85928.2|85973|85923|85973|85928.3|85953.2|85917.6|40
1634744480000|2021-10-20 15:41:20|85970.5|85920.5|85970.4|85920.4|85970.5|85933.9|85957.3|85918.9|34
1634744490000|2021-10-20 15:41:30|85970.6|85920.6|85954.2|85929.2|85970.7|85929.2|85953.5|85916.1|20
1634744500000|2021-10-20 15:41:40|85967.4|85917.4|85956.3|85931.3|85970|85932.3|85956.3|85916.1|37
1634744510000|2021-10-20 15:41:50|85956.5|85931.5|85961.6|85911.6|85965.7|85931.6|85952.7|85911.6|43
1634744520000|2021-10-20 15:42:00|85961.3|85911.3|85963.9|85913.9|85964.3|85924.5|85949.2|85910.8|44
1634744530000|2021-10-20 15:42:10|85964.3|85914.3|85965.9|85915.9|85965.9|85924.1|85947.8|85910.9|41
1634744540000|2021-10-20 15:42:20|85953.2|85928.2|85963.1|85913.1|85965.5|85928.2|85953.2|85913|33
1634744550000|2021-10-20 15:42:30|85963.4|85913.4|85964.7|85914.7|85965.6|85915.6|85963.4|85913.4|27
1634744560000|2021-10-20 15:42:40|85964.8|85914.8|85964.9|85914.9|85965.5|85915.5|85964.6|85914.6|22
1634744570000|2021-10-20 15:42:50|85964.8|85914.8|85951.7|85926.7|85965.7|85926.7|85951.4|85914.6|25
1634744580000|2021-10-20 15:43:00|85951.8|85926.8|85962.8|85912.8|85964|85927.6|85951.2|85910.1|45
1634744590000|2021-10-20 15:43:10|85962.7|85912.7|85963.4|85913.4|85964.7|85914.7|85961.4|85911.4|37
1634744600000|2021-10-20 15:43:20|85963.5|85913.5|85962.5|85912.5|85964.3|85914.3|85962.5|85912.5|28
1634744610000|2021-10-20 15:43:30|85962.7|85912.7|85961.5|85911.5|85963.2|85913.2|85960.9|85910.9|25
1634744620000|2021-10-20 15:43:40|85961.4|85911.4|85959.4|85909.4|85965.4|85928.1|85946.8|85909.2|35
1634744630000|2021-10-20 15:43:50|85958.8|85908.8|85946.5|85921.5|85959.2|85921.6|85946.4|85908.6|14
1634744640000|2021-10-20 15:44:00|85946.4|85921.4|85962.7|85912.7|85963.1|85922.9|85946.4|85909.3|32
1634744650000|2021-10-20 15:44:10|85963|85913|85963.6|85913.6|85964.1|85914.1|85961|85911|38
1634744660000|2021-10-20 15:44:20|85963.9|85913.9|85963.9|85913.9|85964.2|85914.2|85963.7|85913.7|20
1634744670000|2021-10-20 15:44:30|85963.8|85913.8|85964.7|85914.7|85964.7|85914.7|85963.5|85913.5|23
1634744680000|2021-10-20 15:44:40|85965|85915|85966.3|85916.3|85967.7|85917.7|85965|85915|27
1634744690000|2021-10-20 15:44:50|85966|85916|85967.2|85917.2|85968.4|85918.4|85966|85916|21
1634744700000|2021-10-20 15:45:00|85966.9|85916.9|85972.8|85922.8|85973.5|85923.5|85966.4|85916.4|41
1634744710000|2021-10-20 15:45:10|85973|85923|85975.4|85925.4|85976.3|85926.3|85972.1|85922.1|45
1634744720000|2021-10-20 15:45:20|85975.3|85925.3|85979.6|85929.6|85980.6|85930.6|85974.7|85924.7|44
1634744730000|2021-10-20 15:45:30|85981.7|85931.7|85982.2|85932.2|85982.2|85932.2|85980.4|85930.4|39
1634744740000|2021-10-20 15:45:40|85982.4|85932.4|85977|85927|85982.4|85932.4|85976.9|85926.9|39
1634744750000|2021-10-20 15:45:50|85976.4|85926.4|85978.4|85928.4|85978.9|85928.9|85976.4|85926.4|29
1634744760000|2021-10-20 15:46:00|85978.5|85928.5|85980.9|85930.9|85981.6|85931.6|85978.5|85928.5|22
1634744770000|2021-10-20 15:46:10|85981.2|85931.2|85982|85932|85983.5|85933.5|85978.6|85928.6|40
1634744780000|2021-10-20 15:46:20|85981.9|85931.9|85981.4|85931.4|85982.3|85932.3|85980.6|85930.6|36
1634744790000|2021-10-20 15:46:30|85981.9|85931.9|85981|85931|85983.5|85933.5|85980.9|85930.9|29
1634744800000|2021-10-20 15:46:40|85981.2|85931.2|85979.5|85929.5|85982.4|85932.4|85979.4|85929.4|36
1634744810000|2021-10-20 15:46:50|85979.4|85929.4|85977.5|85927.5|85980|85930|85977.3|85927.3|33
1634744820000|2021-10-20 15:47:00|85977.6|85927.6|85976.5|85926.5|85977.6|85927.6|85975.4|85925.4|18
1634744830000|2021-10-20 15:47:10|85976.3|85926.3|85973.7|85923.7|85976.6|85926.6|85973.7|85923.7|24
1634744840000|2021-10-20 15:47:20|85973.8|85923.8|85972.8|85922.8|85974.8|85924.8|85972.2|85922.2|40
1634744850000|2021-10-20 15:47:30|85973.8|85923.8|85969.7|85919.7|85973.8|85923.8|85969.4|85919.4|36
1634744860000|2021-10-20 15:47:40|85969.6|85919.6|85967.3|85917.3|85969.8|85919.8|85965.7|85915.7|31
1634744870000|2021-10-20 15:47:50|85967.4|85917.4|85969.4|85919.4|85972|85922|85966.2|85916.2|32
1634744880000|2021-10-20 15:48:00|85967.7|85917.7|85966.3|85916.3|85968.6|85918.6|85966.2|85916.2|27
1634744890000|2021-10-20 15:48:10|85966.2|85916.2|85964.3|85914.3|85966.9|85916.9|85964.3|85914.3|31
1634744900000|2021-10-20 15:48:20|85964.7|85914.7|85962.8|85912.8|85964.7|85928.3|85951.2|85910|38
1634744910000|2021-10-20 15:48:30|85963.1|85913.1|85969.4|85919.4|85969.9|85919.9|85961.3|85911.3|49
1634744920000|2021-10-20 15:48:40|85969.6|85919.6|85966.8|85916.8|85970|85920|85965.5|85915.5|44
1634744930000|2021-10-20 15:48:50|85967.2|85917.2|85965.9|85915.9|85968.2|85918.2|85962.2|85912.2|51
1634744940000|2021-10-20 15:49:00|85966.4|85916.4|85965.6|85915.6|85969.2|85919.2|85963.7|85913.7|49
1634744950000|2021-10-20 15:49:10|85965.4|85915.4|85963.9|85913.9|85966.1|85916.1|85963.4|85913.4|37
1634744960000|2021-10-20 15:49:20|85964|85914|85964.8|85914.8|85965|85915|85963.9|85913.9|29
1634744970000|2021-10-20 15:49:30|85964.6|85914.6|85963.9|85913.9|85964.7|85914.7|85963.6|85913.6|27
1634744980000|2021-10-20 15:49:40|85964.1|85914.1|85961.6|85911.6|85964.7|85914.7|85961.6|85911.6|37
1634744990000|2021-10-20 15:49:50|85961.4|85911.4|85964.9|85914.9|85967.7|85917.7|85960.8|85910.8|38
1634745000000|2021-10-20 15:50:00|85964.7|85914.7|85963.8|85913.8|85964.8|85914.8|85963.8|85913.8|27
1634745010000|2021-10-20 15:50:10|85963.7|85913.7|85962.7|85912.7|85965.2|85915.2|85961.7|85911.7|42
1634745020000|2021-10-20 15:50:20|85962.8|85912.8|85962.4|85912.4|85965.9|85915.9|85962.4|85912.4|39
1634745030000|2021-10-20 15:50:30|85962.8|85912.8|85962.6|85912.6|85963.1|85913.1|85962.1|85912.1|21
1634745040000|2021-10-20 15:50:40|85962.9|85912.9|85965.1|85915.1|85965.2|85915.2|85962.2|85912.2|28
1634745050000|2021-10-20 15:50:50|85965.2|85915.2|85965.6|85915.6|85967.2|85917.2|85965|85915|27
1634745060000|2021-10-20 15:51:00|85965.8|85915.8|85965|85915|85966.3|85916.3|85963.8|85913.8|31
1634745070000|2021-10-20 15:51:10|85964.1|85914.1|85962.6|85912.6|85964.3|85914.3|85962.6|85912.6|25
1634745080000|2021-10-20 15:51:20|85962.1|85912.1|85946.9|85921.9|85963|85921.9|85946.8|85907.5|29
1634745090000|2021-10-20 15:51:30|85946.5|85921.5|85956.6|85906.6|85958.2|85923|85943.9|85905|37
1634745100000|2021-10-20 15:51:40|85956.5|85906.5|85942.7|85917.7|85956.9|85918.5|85942.1|85905.8|21
1634745110000|2021-10-20 15:51:50|85942|85917|85947.9|85897.9|85955|85917.9|85935.6|85897.8|36
1634745120000|2021-10-20 15:52:00|85947.5|85897.5|85949.3|85899.3|85949.3|85910.1|85930.3|85892.3|55
1634745130000|2021-10-20 15:52:10|85948.7|85898.7|85947.9|85897.9|85950.2|85900.2|85946|85896|38
1634745140000|2021-10-20 15:52:20|85947.6|85897.6|85945.7|85895.7|85948.4|85898.4|85944.9|85894.9|39
1634745150000|2021-10-20 15:52:30|85945.5|85895.5|85951.7|85901.7|85951.7|85901.7|85945.3|85895.3|26
1634745160000|2021-10-20 15:52:40|85951.5|85901.5|85949.2|85899.2|85951.7|85901.7|85948.1|85898.1|28
1634745170000|2021-10-20 15:52:50|85949|85899|85947.8|85897.8|85949.5|85899.5|85946.2|85896.2|27
1634745180000|2021-10-20 15:53:00|85948.1|85898.1|85945.4|85895.4|85948.2|85898.2|85944.7|85894.7|26
1634745190000|2021-10-20 15:53:10|85945.5|85895.5|85944.4|85894.4|85946.4|85896.4|85944.4|85894.4|25
1634745200000|2021-10-20 15:53:20|85945|85895|85944.9|85894.9|85945.1|85895.1|85943.7|85893.7|24
1634745210000|2021-10-20 15:53:30|85944.6|85894.6|85945.2|85895.2|85945.4|85895.4|85944.6|85894.6|14
1634745220000|2021-10-20 15:53:40|85945.1|85895.1|85932.8|85907.8|85945.6|85907.9|85932.8|85895|16
1634745230000|2021-10-20 15:53:50|85932.7|85907.7|85945.3|85895.3|85949.3|85908.7|85932.7|85894.7|30
1634745240000|2021-10-20 15:54:00|85946|85896|85937.3|85887.3|85946.2|85905.1|85929|85887.3|29
1634745250000|2021-10-20 15:54:10|85939.2|85889.2|85938.8|85888.8|85939.9|85903.2|85927.9|85886.7|44
1634745260000|2021-10-20 15:54:20|85939.1|85889.1|85940.3|85890.3|85941|85891|85936.8|85886.8|39
1634745270000|2021-10-20 15:54:30|85940|85890|85929|85904|85942.9|85905.1|85928.3|85890|36
1634745280000|2021-10-20 15:54:40|85928.9|85903.9|85929.9|85904.9|85930.5|85905.5|85928.6|85903.6|26
1634745290000|2021-10-20 15:54:50|85930.1|85905.1|85937.2|85912.2|85949.5|85912.6|85929.9|85894.8|39
1634745300000|2021-10-20 15:55:00|85950.3|85900.3|85951.9|85901.9|85952.1|85913|85937.5|85899.8|38
1634745310000|2021-10-20 15:55:10|85951.8|85901.8|85950.5|85900.5|85953.8|85903.8|85950.5|85900.5|31
1634745320000|2021-10-20 15:55:20|85950.3|85900.3|85937.6|85912.6|85951|85912.9|85937.6|85899|27
1634745330000|2021-10-20 15:55:30|85937.4|85912.4|85950.3|85900.3|85954|85913.3|85937.4|85899.8|36
1634745340000|2021-10-20 15:55:40|85950.8|85900.8|85952.2|85902.2|85952.6|85902.6|85950.6|85900.6|31
1634745350000|2021-10-20 15:55:50|85952.3|85902.3|85951.7|85901.7|85952.3|85902.3|85951.1|85901.1|15
1634745360000|2021-10-20 15:56:00|85950.5|85900.5|85945.7|85895.7|85951.3|85911.9|85936.4|85895.7|27
1634745370000|2021-10-20 15:56:10|85947.1|85897.1|85947.4|85897.4|85947.6|85897.6|85946|85896|36
1634745380000|2021-10-20 15:56:20|85947.5|85897.5|85945|85895|85947.5|85908.8|85933|85894.3|28
1634745390000|2021-10-20 15:56:30|85944.9|85894.9|85944.4|85894.4|85945.1|85895.1|85944|85894|14
1634745400000|2021-10-20 15:56:40|85944.3|85894.3|85945.1|85895.1|85945.6|85895.6|85943.3|85893.3|17
1634745410000|2021-10-20 15:56:50|85944.8|85894.8|85943.6|85893.6|85945.2|85895.2|85943.3|85893.3|15
1634745420000|2021-10-20 15:57:00|85943.4|85893.4|85945.8|85895.8|85945.8|85895.8|85943.4|85893.4|23
1634745430000|2021-10-20 15:57:10|85945.6|85895.6|85946.2|85896.2|85946.2|85896.2|85944.8|85894.8|25
1634745440000|2021-10-20 15:57:20|85947.3|85897.3|85948.8|85898.8|85949.6|85899.6|85947.3|85897.3|41
1634745450000|2021-10-20 15:57:30|85949.6|85899.6|85951|85901|85951.5|85901.5|85949.5|85899.5|41
1634745460000|2021-10-20 15:57:40|85950.9|85900.9|85953.4|85903.4|85957.1|85907.1|85950.9|85900.9|45
1634745470000|2021-10-20 15:57:50|85953.9|85903.9|85945.5|85895.5|85954.4|85904.4|85945.3|85895.3|57
1634745480000|2021-10-20 15:58:00|85945.3|85895.3|85932.5|85907.5|85947.4|85908.4|85931.9|85894|41
1634745490000|2021-10-20 15:58:10|85932.1|85907.1|85935.9|85910.9|85948.5|85910.9|85931.9|85896.2|28
1634745500000|2021-10-20 15:58:20|85935.5|85910.5|85948.8|85898.8|85949.4|85910.5|85935.5|85897.9|37
1634745510000|2021-10-20 15:58:30|85948.9|85898.9|85943|85893|85948.9|85898.9|85941.8|85891.8|41
1634745520000|2021-10-20 15:58:40|85942.8|85892.8|85943.5|85893.5|85943.8|85893.8|85942.8|85892.8|19
1634745530000|2021-10-20 15:58:50|85943.6|85893.6|85942.8|85892.8|85943.7|85893.7|85942.8|85892.8|22
1634745540000|2021-10-20 15:59:00|85948.9|85898.9|85956.4|85906.4|85957.3|85913.2|85938.1|85898.9|54
1634745550000|2021-10-20 15:59:10|85956.3|85906.3|85958.2|85908.2|85958.4|85908.4|85955.6|85905.6|44
1634745560000|2021-10-20 15:59:20|85958.3|85908.3|85958.5|85908.5|85958.9|85908.9|85958.3|85908.3|24
1634745570000|2021-10-20 15:59:30|85958|85908|85955.5|85905.5|85958|85908|85955.5|85905.5|33
1634745580000|2021-10-20 15:59:40|85955.7|85905.7|85957.7|85907.7|85959.8|85909.8|85955.3|85905.3|46
1634745590000|2021-10-20 15:59:50|85957.8|85907.8|85958.9|85908.9|85959|85909|85954.2|85904.2|42
1634745600000|2021-10-20 16:00:00|85959.2|85909.2|85958.1|85908.1|85960.3|85910.3|85957.1|85907.1|43
1634745610000|2021-10-20 16:00:10|85958|85908|85960.8|85910.8|85962.4|85912.4|85957.5|85907.5|39
1634745620000|2021-10-20 16:00:20|85961.9|85911.9|85961.6|85911.6|85962.4|85912.4|85961.1|85911.1|34
1634745630000|2021-10-20 16:00:30|85960.4|85910.4|85961.5|85911.5|85962|85912|85960.4|85910.4|38
1634745640000|2021-10-20 16:00:40|85961.6|85911.6|85963.4|85913.4|85963.7|85913.7|85961|85911|40
1634745650000|2021-10-20 16:00:50|85963.3|85913.3|85966.1|85916.1|85972.5|85922.5|85950.9|85900.9|61
1634745660000|2021-10-20 16:01:00|85966.3|85916.3|85960.3|85910.3|85969.5|85919.5|85960.3|85910.3|42
1634745670000|2021-10-20 16:01:10|85960.1|85910.1|85956.7|85906.7|85960.1|85910.1|85953.4|85903.4|50
1634745680000|2021-10-20 16:01:20|85956.9|85906.9|85951.7|85901.7|85957.4|85907.4|85950.6|85900.6|34
1634745690000|2021-10-20 16:01:30|85951.3|85901.3|85951.1|85901.1|85952.5|85902.5|85950.2|85900.2|38
1634745700000|2021-10-20 16:01:40|85950.8|85900.8|85942.8|85892.8|85950.8|85900.8|85941.6|85891.6|42
1634745710000|2021-10-20 16:01:50|85942.7|85892.7|85946.1|85896.1|85946.2|85896.2|85942.7|85892.7|42
1634745720000|2021-10-20 16:02:00|85947.1|85897.1|85945.1|85895.1|85948.4|85898.4|85945.1|85895.1|37
1634745730000|2021-10-20 16:02:10|85945.2|85895.2|85946.1|85896.1|85947.5|85897.5|85945.1|85895.1|28
1634745740000|2021-10-20 16:02:20|85946.2|85896.2|85947.9|85897.9|85948.9|85898.9|85945.3|85895.3|30
1634745750000|2021-10-20 16:02:30|85947.8|85897.8|85947.6|85897.6|85950.7|85900.7|85946.7|85896.7|31
1634745760000|2021-10-20 16:02:40|85947.4|85897.4|85946.7|85896.7|85947.4|85897.4|85946.4|85896.4|25
1634745770000|2021-10-20 16:02:50|85946.9|85896.9|85955|85905|85955.5|85905.5|85946.9|85896.9|44
1634745780000|2021-10-20 16:03:00|85955.1|85905.1|85950.5|85900.5|85955.3|85905.3|85950.2|85900.2|36
1634745790000|2021-10-20 16:03:10|85950.1|85900.1|85950.1|85900.1|85951|85901|85948.4|85898.4|30
1634745800000|2021-10-20 16:03:20|85949.4|85899.4|85950.5|85900.5|85950.7|85900.7|85948.8|85898.8|32
1634745810000|2021-10-20 16:03:30|85950.7|85900.7|85953.8|85903.8|85953.8|85903.8|85950.5|85900.5|27
1634745820000|2021-10-20 16:03:40|85953.4|85903.4|85954.6|85904.6|85955.5|85905.5|85952.7|85902.7|42
1634745830000|2021-10-20 16:03:50|85954.9|85904.9|85954.4|85904.4|85955.4|85905.4|85952.9|85902.9|35
1634745840000|2021-10-20 16:04:00|85954.2|85904.2|85956.3|85906.3|85957.4|85907.4|85954.2|85904.2|29
1634745850000|2021-10-20 16:04:10|85956.5|85906.5|85956.2|85906.2|85956.7|85906.7|85955.8|85905.8|30
1634745860000|2021-10-20 16:04:20|85955.9|85905.9|85956|85906|85956.5|85906.5|85955.2|85905.2|31
1634745870000|2021-10-20 16:04:30|85956.1|85906.1|85958|85908|85959.4|85909.4|85956.1|85906.1|38
1634745880000|2021-10-20 16:04:40|85958.1|85908.1|85959.9|85909.9|85963.7|85913.7|85957.5|85907.5|46
1634745890000|2021-10-20 16:04:50|85960|85910|85961.6|85911.6|85961.6|85911.6|85959.8|85909.8|32
1634745900000|2021-10-20 16:05:00|85961.7|85911.7|85961.1|85911.1|85963.4|85913.4|85957.9|85907.9|52
1634745910000|2021-10-20 16:05:10|85961.9|85911.9|85969.9|85919.9|85970|85920|85961.5|85911.5|37
1634745920000|2021-10-20 16:05:20|85969.4|85919.4|85969.8|85919.8|85971.8|85921.8|85969.4|85919.4|36
1634745930000|2021-10-20 16:05:30|85969.9|85919.9|85979.4|85929.4|85979.4|85929.4|85968.7|85918.7|49
1634745940000|2021-10-20 16:05:40|85978.8|85928.8|85979.9|85929.9|85981|85931|85978.5|85928.5|35
1634745950000|2021-10-20 16:05:50|85980.4|85930.4|85973.9|85923.9|85980.4|85930.4|85973.4|85923.4|34
1634745960000|2021-10-20 16:06:00|85974.2|85924.2|85971.2|85921.2|85974.3|85924.3|85969.2|85919.2|43
1634745970000|2021-10-20 16:06:10|85973.8|85923.8|85977.4|85927.4|85977.5|85927.5|85973.8|85923.8|37
1634745980000|2021-10-20 16:06:20|85977.5|85927.5|85978.5|85928.5|85979.1|85929.1|85975.1|85925.1|41
1634745990000|2021-10-20 16:06:30|85978.4|85928.4|85979.3|85929.3|85979.9|85929.9|85978.4|85928.4|26
1634746000000|2021-10-20 16:06:40|85979.4|85929.4|85977.9|85927.9|85979.9|85929.9|85977.3|85927.3|23
1634746010000|2021-10-20 16:06:50|85978|85928|85979.1|85929.1|85979.3|85929.3|85977.8|85927.8|31
1634746020000|2021-10-20 16:07:00|85979.2|85929.2|85978.2|85928.2|85979.6|85929.6|85978.2|85928.2|26
1634746030000|2021-10-20 16:07:10|85978|85928|85975.5|85925.5|85978.3|85928.3|85975.5|85925.5|26
1634746040000|2021-10-20 16:07:20|85972.9|85922.9|85972.6|85922.6|85974|85924|85971.1|85921.1|51
1634746050000|2021-10-20 16:07:30|85972.5|85922.5|85971.8|85921.8|85975|85925|85969.1|85919.1|27
1634746060000|2021-10-20 16:07:40|85972.7|85922.7|85972.1|85922.1|85973|85923|85971.5|85921.5|30
1634746070000|2021-10-20 16:07:50|85971.7|85921.7|85972|85922|85972.4|85922.4|85971.5|85921.5|23
1634746080000|2021-10-20 16:08:00|85972.1|85922.1|85970.8|85920.8|85972.3|85922.3|85969.6|85919.6|27
1634746090000|2021-10-20 16:08:10|85970.4|85920.4|85970.5|85920.5|85971.1|85921.1|85970.4|85920.4|16
1634746100000|2021-10-20 16:08:20|85970.7|85920.7|85970.1|85920.1|85970.7|85920.7|85969.4|85919.4|23
1634746110000|2021-10-20 16:08:30|85971.2|85921.2|85970.9|85920.9|85971.3|85921.3|85969.6|85919.6|19
1634746120000|2021-10-20 16:08:40|85970.6|85920.6|85967.3|85917.3|85971.3|85921.3|85965.5|85915.5|31
1634746130000|2021-10-20 16:08:50|85967.7|85917.7|85967.3|85917.3|85968|85918|85966.4|85916.4|29
1634746140000|2021-10-20 16:09:00|85967.1|85917.1|85968.9|85918.9|85968.9|85918.9|85966.7|85916.7|23
1634746150000|2021-10-20 16:09:10|85968.8|85918.8|85968.8|85918.8|85970.8|85920.8|85968.6|85918.6|26
1634746160000|2021-10-20 16:09:20|85969|85919|85969.1|85919.1|85969.8|85919.8|85967.6|85917.6|39
1634746170000|2021-10-20 16:09:30|85968.9|85918.9|85969.8|85919.8|85969.9|85919.9|85968.3|85918.3|17
1634746180000|2021-10-20 16:09:40|85970|85920|85973.3|85923.3|85973.3|85923.3|85967.8|85917.8|27
1634746190000|2021-10-20 16:09:50|85973.1|85923.1|85972.7|85922.7|85973.4|85923.4|85972.7|85922.7|16
1634746200000|2021-10-20 16:10:00|85973.3|85923.3|85971.1|85921.1|85973.3|85923.3|85969.8|85919.8|39
1634746210000|2021-10-20 16:10:10|85971|85921|85971|85921|85971.3|85921.3|85970.1|85920.1|27
1634746220000|2021-10-20 16:10:20|85970.9|85920.9|85971.5|85921.5|85971.6|85921.6|85970.9|85920.9|20
1634746230000|2021-10-20 16:10:30|85971.4|85921.4|85958.2|85933.2|85971.5|85933.6|85957.9|85920.5|16
1634746240000|2021-10-20 16:10:40|85957.8|85932.8|85957.8|85932.8|85958.3|85933.3|85956.9|85931.9|18
1634746250000|2021-10-20 16:10:50|85958|85933|85955.8|85930.8|85958.7|85933.7|85955.4|85930.4|25
1634746260000|2021-10-20 16:11:00|85955.9|85930.9|85969.5|85919.5|85970.1|85931.2|85955.9|85918.3|31
1634746270000|2021-10-20 16:11:10|85969.6|85919.6|85970.9|85920.9|85971.3|85921.3|85969|85919|20
1634746280000|2021-10-20 16:11:20|85971|85921|85975|85925|85975.8|85925.8|85970.9|85920.9|44
1634746290000|2021-10-20 16:11:30|85975.3|85925.3|85975.9|85925.9|85976.8|85926.8|85973|85923|44
1634746300000|2021-10-20 16:11:40|85975.7|85925.7|85975.3|85925.3|85978.1|85928.1|85975.1|85925.1|35
1634746310000|2021-10-20 16:11:50|85975.4|85925.4|85973.1|85923.1|85975.7|85925.7|85972|85922|27
1634746320000|2021-10-20 16:12:00|85972.6|85922.6|85971.8|85921.8|85973.4|85923.4|85971.7|85921.7|38
1634746330000|2021-10-20 16:12:10|85971.7|85921.7|85969.1|85919.1|85972.2|85922.2|85968.6|85918.6|31
1634746340000|2021-10-20 16:12:20|85969.3|85919.3|85968.6|85918.6|85969.3|85919.3|85968.1|85918.1|31
1634746350000|2021-10-20 16:12:30|85968.5|85918.5|85967.9|85917.9|85968.5|85918.5|85967.3|85917.3|26
1634746360000|2021-10-20 16:12:40|85967.2|85917.2|85967.1|85917.1|85969.6|85919.6|85967|85917|28
1634746370000|2021-10-20 16:12:50|85967.2|85917.2|85966.3|85916.3|85970|85931.9|85954.7|85916.3|42
1634746380000|2021-10-20 16:13:00|85966.6|85916.6|85952.6|85927.6|85968.5|85929.1|85952.5|85916.5|48
1634746390000|2021-10-20 16:13:10|85953.4|85928.4|85965.4|85915.4|85966.7|85929.3|85953.2|85915.1|41
1634746400000|2021-10-20 16:13:20|85965.7|85915.7|85966.5|85916.5|85968.1|85918.1|85965.7|85915.7|34
1634746410000|2021-10-20 16:13:30|85966.6|85916.6|85966.2|85916.2|85967.3|85917.3|85965.9|85915.9|23
1634746420000|2021-10-20 16:13:40|85965.7|85915.7|85961.2|85911.2|85965.8|85915.8|85959.8|85909.8|40
1634746430000|2021-10-20 16:13:50|85960.8|85910.8|85960.8|85910.8|85961.9|85911.9|85960.2|85910.2|32
1634746440000|2021-10-20 16:14:00|85960.9|85910.9|85961.1|85911.1|85961.2|85911.2|85960.4|85910.4|19
1634746450000|2021-10-20 16:14:10|85960.8|85910.8|85955.9|85905.9|85960.8|85910.8|85955.9|85905.9|33
1634746460000|2021-10-20 16:14:20|85955.8|85905.8|85951.1|85901.1|85959|85909|85950.7|85900.7|37
1634746470000|2021-10-20 16:14:30|85951.9|85901.9|85952.6|85902.6|85954.1|85904.1|85951.3|85901.3|34
1634746480000|2021-10-20 16:14:40|85953.3|85903.3|85954.4|85904.4|85954.5|85904.5|85952.8|85902.8|10
1634746490000|2021-10-20 16:14:50|85954.5|85904.5|85954.4|85904.4|85954.9|85904.9|85954|85904|21
1634746500000|2021-10-20 16:15:00|85954.5|85904.5|85956.6|85906.6|85960.7|85910.7|85953|85903|27
1634746510000|2021-10-20 16:15:10|85957.4|85907.4|85957.9|85907.9|85959.2|85909.2|85956.5|85906.5|37
1634746520000|2021-10-20 16:15:20|85957.8|85907.8|85960.4|85910.4|85960.4|85910.4|85956.4|85906.4|26
1634746530000|2021-10-20 16:15:30|85963|85913|85959.8|85909.8|85963|85913|85958.9|85908.9|34
1634746540000|2021-10-20 16:15:40|85960.3|85910.3|85964|85914|85964.7|85914.7|85960.1|85910.1|40
1634746550000|2021-10-20 16:15:50|85964.4|85914.4|85962.7|85912.7|85964.4|85914.4|85961.7|85911.7|29
1634746560000|2021-10-20 16:16:00|85963.2|85913.2|85965.6|85915.6|85966|85916|85962.4|85912.4|33
1634746570000|2021-10-20 16:16:10|85965.7|85915.7|85966|85916|85968|85918|85965.7|85915.7|30
1634746580000|2021-10-20 16:16:20|85966.4|85916.4|85969.8|85919.8|85972.1|85922.1|85963.8|85913.8|37
1634746590000|2021-10-20 16:16:30|85970.9|85920.9|85973.7|85923.7|85976.3|85926.3|85970.9|85920.9|33
1634746600000|2021-10-20 16:16:40|85973.2|85923.2|85965.9|85915.9|85974.5|85924.5|85962.9|85912.9|35
1634746610000|2021-10-20 16:16:50|85965.3|85915.3|85963.4|85913.4|85967.9|85917.9|85961.7|85911.7|41
1634746620000|2021-10-20 16:17:00|85963.8|85913.8|85966.4|85916.4|85969|85919|85961.8|85911.8|40
1634746630000|2021-10-20 16:17:10|85965.5|85915.5|85965.3|85915.3|85967.6|85917.6|85964.5|85914.5|26
1634746640000|2021-10-20 16:17:20|85965.5|85915.5|85964.2|85914.2|85966.3|85916.3|85961.5|85911.5|27
1634746650000|2021-10-20 16:17:30|85962.7|85912.7|85962|85912|85964|85914|85958.4|85908.4|34
1634746660000|2021-10-20 16:17:40|85962.5|85912.5|85965|85915|85966.8|85916.8|85960|85910|27
1634746670000|2021-10-20 16:17:50|85965.7|85915.7|85968.1|85918.1|85969.1|85919.1|85964.4|85914.4|43
1634746680000|2021-10-20 16:18:00|85968.5|85918.5|85964|85914|85969|85919|85964|85914|33
1634746690000|2021-10-20 16:18:10|85965.1|85915.1|85964.4|85914.4|85965.3|85915.3|85963.9|85913.9|25
1634746700000|2021-10-20 16:18:20|85964.9|85914.9|85965.9|85915.9|85966.1|85916.1|85964.7|85914.7|28
1634746710000|2021-10-20 16:18:30|85965.2|85915.2|85965|85915|85966|85916|85964.5|85914.5|19
1634746720000|2021-10-20 16:18:40|85964.9|85914.9|85966.4|85916.4|85968.8|85918.8|85964.9|85914.9|38
1634746730000|2021-10-20 16:18:50|85966|85916|85966.7|85916.7|85966.8|85916.8|85964.8|85914.8|19
1634746740000|2021-10-20 16:19:00|85966.2|85916.2|85966.5|85916.5|85967.6|85917.6|85964.4|85914.4|25
1634746750000|2021-10-20 16:19:10|85966.4|85916.4|85966.6|85916.6|85966.8|85916.8|85965.5|85915.5|18
1634746760000|2021-10-20 16:19:20|85966.7|85916.7|85962.6|85912.6|85967.1|85917.1|85962.5|85912.5|31
1634746770000|2021-10-20 16:19:30|85962.9|85912.9|85962.4|85912.4|85963.8|85913.8|85962.4|85912.4|18
1634746780000|2021-10-20 16:19:40|85962.6|85912.6|85966.2|85916.2|85966.4|85916.4|85962.6|85912.6|23
1634746790000|2021-10-20 16:19:50|85966|85916|85967.2|85917.2|85967.2|85917.2|85965.3|85915.3|18
1634746800000|2021-10-20 16:20:00|85966.8|85916.8|85966.7|85916.7|85967.5|85917.5|85966.2|85916.2|25
1634746810000|2021-10-20 16:20:10|85966.5|85916.5|85963|85913|85967.4|85917.4|85963|85913|23
1634746820000|2021-10-20 16:20:20|85962.8|85912.8|85963.5|85913.5|85964.6|85914.6|85962.4|85912.4|38
1634746830000|2021-10-20 16:20:30|85963.4|85913.4|85964.4|85914.4|85964.5|85914.5|85963.4|85913.4|27
1634746840000|2021-10-20 16:20:40|85964.3|85914.3|85964.2|85914.2|85964.5|85914.5|85963.7|85913.7|32
1634746850000|2021-10-20 16:20:50|85964.1|85914.1|85964.2|85914.2|85964.3|85914.3|85963.7|85913.7|36
1634746860000|2021-10-20 16:21:00|85964.1|85914.1|85959.4|85909.4|85964.1|85914.1|85959.2|85909.2|40
1634746870000|2021-10-20 16:21:10|85959.6|85909.6|85955.7|85905.7|85959.8|85909.8|85955.5|85905.5|32
1634746880000|2021-10-20 16:21:20|85955.9|85905.9|85952.8|85902.8|85956.9|85906.9|85952.5|85902.5|40
1634746890000|2021-10-20 16:21:30|85951.8|85901.8|85954.1|85904.1|85955.4|85905.4|85951.8|85901.8|36
1634746900000|2021-10-20 16:21:40|85954.3|85904.3|85951.3|85901.3|85955.1|85905.1|85950.3|85900.3|29
1634746910000|2021-10-20 16:21:50|85951.1|85901.1|85950.4|85900.4|85952.4|85902.4|85948.8|85898.8|34
1634746920000|2021-10-20 16:22:00|85950.3|85900.3|85947.2|85897.2|85950.4|85900.4|85946.4|85896.4|23
1634746930000|2021-10-20 16:22:10|85946.9|85896.9|85943.9|85893.9|85947.2|85897.2|85940.6|85890.6|40
1634746940000|2021-10-20 16:22:20|85943.8|85893.8|85944.2|85894.2|85944.7|85894.7|85942.6|85892.6|36
1634746950000|2021-10-20 16:22:30|85944.1|85894.1|85944.5|85894.5|85944.5|85894.5|85943.8|85893.8|21
1634746960000|2021-10-20 16:22:40|85944.9|85894.9|85948.3|85898.3|85948.5|85898.5|85944.4|85894.4|33
1634746970000|2021-10-20 16:22:50|85947.7|85897.7|85954.8|85904.8|85955.3|85905.3|85947.6|85897.6|41
1634746980000|2021-10-20 16:23:00|85955.3|85905.3|85954.2|85904.2|85956.8|85906.8|85954.2|85904.2|43
1634746990000|2021-10-20 16:23:10|85954.1|85904.1|85953.9|85903.9|85955.6|85905.6|85953.9|85903.9|28
1634747000000|2021-10-20 16:23:20|85954.1|85904.1|85941.6|85916.6|85956.2|85916.9|85941.2|85903.6|36
1634747010000|2021-10-20 16:23:30|85941.8|85916.8|85955.6|85905.6|85955.8|85916.8|85941.8|85903.3|47
1634747020000|2021-10-20 16:23:40|85955.3|85905.3|85956|85906|85956|85906|85954.9|85904.9|29
1634747030000|2021-10-20 16:23:50|85956.1|85906.1|85955.4|85905.4|85956.2|85906.2|85954.6|85904.6|30
1634747040000|2021-10-20 16:24:00|85955.3|85905.3|85951.4|85901.4|85955.3|85905.3|85950.6|85900.6|30
1634747050000|2021-10-20 16:24:10|85950.9|85900.9|85948.5|85898.5|85951.9|85901.9|85948.5|85898.5|38
1634747060000|2021-10-20 16:24:20|85949.2|85899.2|85947.5|85897.5|85949.4|85899.4|85945.9|85895.9|38
1634747070000|2021-10-20 16:24:30|85947.6|85897.6|85947.8|85897.8|85948.4|85898.4|85946.4|85896.4|36
1634747080000|2021-10-20 16:24:40|85947.7|85897.7|85946.9|85896.9|85947.8|85897.8|85946.4|85896.4|20
1634747090000|2021-10-20 16:24:50|85946.2|85896.2|85944.4|85894.4|85947.5|85897.5|85943.7|85893.7|45
1634747100000|2021-10-20 16:25:00|85944.3|85894.3|85943.2|85893.2|85944.6|85894.6|85941.9|85891.9|39
1634747110000|2021-10-20 16:25:10|85943.3|85893.3|85939.2|85889.2|85943.5|85893.5|85939|85889|44
1634747120000|2021-10-20 16:25:20|85937.5|85887.5|85939.4|85889.4|85939.8|85889.8|85936.3|85886.3|50
1634747130000|2021-10-20 16:25:30|85939.3|85889.3|85936.7|85886.7|85940.2|85890.2|85936.7|85886.7|42
1634747140000|2021-10-20 16:25:40|85937.1|85887.1|85936.5|85886.5|85937.7|85887.7|85935.9|85885.9|29
1634747150000|2021-10-20 16:25:50|85936.8|85886.8|85935.2|85885.2|85936.9|85886.9|85935|85885|42
1634747160000|2021-10-20 16:26:00|85935.4|85885.4|85938.5|85888.5|85940.3|85890.3|85935|85885|43
1634747170000|2021-10-20 16:26:10|85938.1|85888.1|85936.8|85886.8|85938.6|85888.6|85936.1|85886.1|37
1634747180000|2021-10-20 16:26:20|85936.4|85886.4|85934.9|85884.9|85936.9|85886.9|85934.3|85884.3|41
1634747190000|2021-10-20 16:26:30|85934.8|85884.8|85931.4|85881.4|85935.2|85885.2|85930.5|85880.5|43
1634747200000|2021-10-20 16:26:40|85931.7|85881.7|85928.5|85878.5|85932.6|85882.6|85925.8|85875.8|44
1634747210000|2021-10-20 16:26:50|85928.3|85878.3|85928.7|85878.7|85929.4|85879.4|85927.6|85877.6|25
1634747220000|2021-10-20 16:27:00|85928.6|85878.6|85928.2|85878.2|85929.3|85879.3|85927.3|85877.3|28
1634747230000|2021-10-20 16:27:10|85927.7|85877.7|85931.4|85881.4|85931.4|85881.4|85927.5|85877.5|30
1634747240000|2021-10-20 16:27:20|85931.5|85881.5|85932.2|85882.2|85932.5|85882.5|85930.4|85880.4|40
1634747250000|2021-10-20 16:27:30|85932.1|85882.1|85931.7|85881.7|85932.5|85882.5|85931|85881|34
1634747260000|2021-10-20 16:27:40|85931.6|85881.6|85932.5|85882.5|85936|85886|85931.1|85881.1|52
1634747270000|2021-10-20 16:27:50|85932.1|85882.1|85931.3|85881.3|85932.9|85882.9|85931|85881|28
1634747280000|2021-10-20 16:28:00|85931.4|85881.4|85931.8|85881.8|85932.1|85882.1|85931.4|85881.4|27
1634747290000|2021-10-20 16:28:10|85931.9|85881.9|85935.5|85885.5|85937|85887|85931.8|85881.8|22
1634747300000|2021-10-20 16:28:20|85936|85886|85935.1|85885.1|85936.3|85886.3|85934.3|85884.3|27
1634747310000|2021-10-20 16:28:30|85935.3|85885.3|85935|85885|85935.8|85885.8|85934.4|85884.4|23
1634747320000|2021-10-20 16:28:40|85934.6|85884.6|85929.2|85879.2|85935.4|85885.4|85928.6|85878.6|37
1634747330000|2021-10-20 16:28:50|85928.8|85878.8|85932.2|85882.2|85932.5|85882.5|85928|85878|48
1634747340000|2021-10-20 16:29:00|85932.6|85882.6|85936.2|85886.2|85936.3|85886.3|85932.1|85882.1|39
1634747350000|2021-10-20 16:29:10|85936.1|85886.1|85935.3|85885.3|85938.2|85888.2|85934|85884|50
1634747360000|2021-10-20 16:29:20|85935.2|85885.2|85933.1|85883.1|85935.4|85885.4|85931|85881|44
1634747370000|2021-10-20 16:29:30|85932.9|85882.9|85929.4|85879.4|85933.2|85883.2|85927.9|85877.9|47
1634747380000|2021-10-20 16:29:40|85929.5|85879.5|85929.6|85879.6|85929.7|85879.7|85928.2|85878.2|26
1634747390000|2021-10-20 16:29:50|85929.4|85879.4|85933.4|85883.4|85933.6|85883.6|85929.3|85879.3|31
1634747400000|2021-10-20 16:30:00|85933.5|85883.5|85929.9|85879.9|85933.5|85883.5|85929.1|85879.1|44
1634747410000|2021-10-20 16:30:10|85930.2|85880.2|85930.1|85880.1|85930.3|85880.3|85928.6|85878.6|32
1634747420000|2021-10-20 16:30:20|85930.9|85880.9|85931.4|85881.4|85933.5|85883.5|85929.6|85879.6|51
1634747430000|2021-10-20 16:30:30|85931.5|85881.5|85930.8|85880.8|85931.9|85881.9|85928.9|85878.9|35
1634747440000|2021-10-20 16:30:40|85930.5|85880.5|85931.3|85881.3|85934.7|85884.7|85930.5|85880.5|41
1634747450000|2021-10-20 16:30:50|85931.6|85881.6|85931|85881|85932.5|85882.5|85929.7|85879.7|39
1634747460000|2021-10-20 16:31:00|85931.1|85881.1|85930.3|85880.3|85931.1|85881.1|85928.8|85878.8|26
1634747470000|2021-10-20 16:31:10|85930.4|85880.4|85928.1|85878.1|85930.6|85880.6|85926.7|85876.7|30
1634747480000|2021-10-20 16:31:20|85928.2|85878.2|85927.5|85877.5|85929.5|85879.5|85927.3|85877.3|27
1634747490000|2021-10-20 16:31:30|85927.7|85877.7|85927.5|85877.5|85929.1|85879.1|85926.6|85876.6|35
1634747500000|2021-10-20 16:31:40|85927.8|85877.8|85926.3|85876.3|85927.8|85877.8|85925.2|85875.2|44
1634747510000|2021-10-20 16:31:50|85926.8|85876.8|85925.4|85875.4|85927.6|85877.6|85924.6|85874.6|32
1634747520000|2021-10-20 16:32:00|85925.6|85875.6|85923.6|85873.6|85925.6|85875.6|85922.9|85872.9|39
1634747530000|2021-10-20 16:32:10|85921.6|85871.6|85920.4|85870.4|85922.8|85872.8|85918.4|85868.4|51
1634747540000|2021-10-20 16:32:20|85920.5|85870.5|85920.4|85870.4|85922.2|85872.2|85919.5|85869.5|47
1634747550000|2021-10-20 16:32:30|85920.3|85870.3|85917.2|85867.2|85920.3|85870.3|85916.5|85866.5|42
1634747560000|2021-10-20 16:32:40|85916.9|85866.9|85905.5|85855.5|85917|85867|85905.3|85855.3|50
1634747570000|2021-10-20 16:32:50|85905.8|85855.8|85904.6|85854.6|85907.2|85867.2|85891.8|85853.4|53
1634747580000|2021-10-20 16:33:00|85905.1|85855.1|85902.9|85852.9|85905.3|85866.4|85890.4|85850.5|32
1634747590000|2021-10-20 16:33:10|85902.5|85852.5|85903.6|85853.6|85904.8|85854.8|85901.8|85851.8|50
1634747600000|2021-10-20 16:33:20|85903.8|85853.8|85905.3|85855.3|85906.5|85856.5|85902.8|85852.8|48
1634747610000|2021-10-20 16:33:30|85905.4|85855.4|85905.4|85855.4|85906.8|85856.8|85904.1|85854.1|46
1634747620000|2021-10-20 16:33:40|85905.5|85855.5|85905.4|85855.4|85906.7|85856.7|85904|85854|45
1634747630000|2021-10-20 16:33:50|85905.5|85855.5|85905.9|85855.9|85906.1|85856.1|85904.3|85854.3|41
1634747640000|2021-10-20 16:34:00|85905.7|85855.7|85905.6|85855.6|85907.2|85857.2|85904.5|85854.5|51
1634747650000|2021-10-20 16:34:10|85906.7|85856.7|85906.1|85856.1|85908|85858|85905.5|85855.5|41
1634747660000|2021-10-20 16:34:20|85906|85856|85906.5|85856.5|85907.8|85857.8|85904.9|85854.9|47
1634747670000|2021-10-20 16:34:30|85907|85857|85906.5|85856.5|85908.1|85858.1|85905.1|85855.1|41
1634747680000|2021-10-20 16:34:40|85906.6|85856.6|85906.6|85856.6|85907|85857|85904.1|85854.1|37
1634747690000|2021-10-20 16:34:50|85906.7|85856.7|85907.8|85857.8|85908.2|85858.2|85906.4|85856.4|36
1634747700000|2021-10-20 16:35:00|85908|85858|85908.4|85858.4|85908.7|85858.7|85907.6|85857.6|23
1634747710000|2021-10-20 16:35:10|85908.5|85858.5|85907.7|85857.7|85909|85859|85907.2|85857.2|34
1634747720000|2021-10-20 16:35:20|85907.8|85857.8|85904.2|85854.2|85908.4|85858.4|85903.7|85853.7|38
1634747730000|2021-10-20 16:35:30|85905.6|85855.6|85905.9|85855.9|85907|85857|85904.4|85854.4|49
1634747740000|2021-10-20 16:35:40|85905.8|85855.8|85905.9|85855.9|85907.2|85857.2|85905.8|85855.8|28
1634747750000|2021-10-20 16:35:50|85905.8|85855.8|85903.2|85853.2|85909.6|85859.6|85903.2|85853.2|38
1634747760000|2021-10-20 16:36:00|85902.9|85852.9|85906.2|85856.2|85906.4|85856.4|85902.9|85852.9|59
1634747770000|2021-10-20 16:36:10|85906.1|85856.1|85905.5|85855.5|85906.8|85856.8|85905.4|85855.4|40
1634747780000|2021-10-20 16:36:20|85903.6|85853.6|85904.3|85854.3|85907.7|85864.5|85889.5|85851.2|68
1634747790000|2021-10-20 16:36:30|85904.9|85854.9|85904.2|85854.2|85906.4|85856.4|85902.8|85852.8|66
1634747800000|2021-10-20 16:36:40|85903.8|85853.8|85906.7|85856.7|85908.7|85858.7|85903.8|85853.8|43
1634747810000|2021-10-20 16:36:50|85906.4|85856.4|85906.6|85856.6|85907.2|85857.2|85906|85856|32
1634747820000|2021-10-20 16:37:00|85906.8|85856.8|85906.1|85856.1|85907|85857|85905.6|85855.6|32
1634747830000|2021-10-20 16:37:10|85906.3|85856.3|85907.6|85857.6|85908.5|85858.5|85906.3|85856.3|30
1634747840000|2021-10-20 16:37:20|85907.7|85857.7|85907.7|85857.7|85908.2|85858.2|85907.1|85857.1|21
1634747850000|2021-10-20 16:37:30|85907.4|85857.4|85905.4|85855.4|85907.9|85857.9|85905.2|85855.2|29
1634747860000|2021-10-20 16:37:40|85905.9|85855.9|85906.3|85856.3|85906.6|85856.6|85904.5|85854.5|36
1634747870000|2021-10-20 16:37:50|85906.5|85856.5|85906.2|85856.2|85907|85857|85905.9|85855.9|39
1634747880000|2021-10-20 16:38:00|85906|85856|85906.9|85856.9|85907.6|85857.6|85906|85856|41
1634747890000|2021-10-20 16:38:10|85906.8|85856.8|85907.1|85857.1|85908|85858|85906.1|85856.1|37
1634747900000|2021-10-20 16:38:20|85907.4|85857.4|85904.8|85854.8|85907.4|85857.4|85903.6|85853.6|29
1634747910000|2021-10-20 16:38:30|85904.9|85854.9|85908.2|85858.2|85908.2|85858.2|85904.9|85854.9|43
1634747920000|2021-10-20 16:38:40|85907.5|85857.5|85908.3|85858.3|85908.7|85858.7|85906.7|85856.7|44
1634747930000|2021-10-20 16:38:50|85908.5|85858.5|85905.6|85855.6|85908.5|85858.5|85905.5|85855.5|36
1634747940000|2021-10-20 16:39:00|85905.5|85855.5|85905.6|85855.6|85906.2|85856.2|85905.3|85855.3|26
1634747950000|2021-10-20 16:39:10|85905.4|85855.4|85906.7|85856.7|85906.7|85856.7|85904.8|85854.8|36
1634747960000|2021-10-20 16:39:20|85907|85857|85906.5|85856.5|85907.3|85857.3|85903.9|85853.9|41
1634747970000|2021-10-20 16:39:30|85906.3|85856.3|85916.1|85866.1|85916.1|85866.1|85905.9|85855.9|44
1634747980000|2021-10-20 16:39:40|85915.3|85865.3|85916.9|85866.9|85917.4|85867.4|85914.9|85864.9|43
1634747990000|2021-10-20 16:39:50|85917|85867|85916.3|85866.3|85917.8|85867.8|85915.8|85865.8|76
1634748000000|2021-10-20 16:40:00|85916.1|85866.1|85916.7|85866.7|85917.4|85867.4|85915.6|85865.6|53
1634748010000|2021-10-20 16:40:10|85916|85866|85909.5|85859.5|85917.2|85878.2|85903.2|85858.6|56
1634748020000|2021-10-20 16:40:20|85909.7|85859.7|85909.3|85859.3|85910.1|85860.1|85908.6|85858.6|27
1634748030000|2021-10-20 16:40:30|85909.1|85859.1|85908.4|85858.4|85911.1|85861.1|85907.8|85857.8|41
1634748040000|2021-10-20 16:40:40|85908.6|85858.6|85909|85859|85910.2|85860.2|85908.4|85858.4|33
1634748050000|2021-10-20 16:40:50|85909.5|85859.5|85909|85859|85911.4|85861.4|85908.1|85858.1|41
1634748060000|2021-10-20 16:41:00|85908.8|85858.8|85908.9|85858.9|85909.5|85859.5|85908.5|85858.5|44
1634748070000|2021-10-20 16:41:10|85909.3|85859.3|85914.8|85864.8|85915.3|85865.3|85908.9|85858.9|29
1634748080000|2021-10-20 16:41:20|85915|85865|85914.1|85864.1|85915.4|85865.4|85914|85864|17
1634748090000|2021-10-20 16:41:30|85914|85864|85915.9|85865.9|85916.1|85866.1|85914|85864|23
1634748100000|2021-10-20 16:41:40|85916|85866|85916.7|85866.7|85917.4|85867.4|85915.3|85865.3|23
1634748110000|2021-10-20 16:41:50|85916.5|85866.5|85919.5|85869.5|85919.8|85869.8|85916.2|85866.2|24
1634748120000|2021-10-20 16:42:00|85919.4|85869.4|85919.8|85869.8|85920.1|85870.1|85919.4|85869.4|19
1634748130000|2021-10-20 16:42:10|85920|85870|85919|85869|85920|85870|85918.3|85868.3|31
1634748140000|2021-10-20 16:42:20|85918.8|85868.8|85918.3|85868.3|85919.1|85869.1|85918|85868|25
1634748150000|2021-10-20 16:42:30|85917.9|85867.9|85918.2|85868.2|85918.6|85868.6|85916.9|85866.9|24
1634748160000|2021-10-20 16:42:40|85918.4|85868.4|85917.3|85867.3|85919.1|85869.1|85917|85867|22
1634748170000|2021-10-20 16:42:50|85917|85867|85919|85869|85920|85870|85917|85867|35
1634748180000|2021-10-20 16:43:00|85919.3|85869.3|85920.1|85870.1|85920.1|85870.1|85918.5|85868.5|29
1634748190000|2021-10-20 16:43:10|85920.2|85870.2|85917.9|85867.9|85921.6|85871.6|85917.5|85867.5|23
1634748200000|2021-10-20 16:43:20|85917.8|85867.8|85918.1|85868.1|85921.2|85871.2|85917|85867|35
1634748210000|2021-10-20 16:43:30|85917.3|85867.3|85916.8|85866.8|85918.4|85868.4|85913.3|85863.3|47
1634748220000|2021-10-20 16:43:40|85916.3|85866.3|85919.2|85869.2|85919.3|85869.3|85916.3|85866.3|39
1634748230000|2021-10-20 16:43:50|85918.8|85868.8|85919.6|85869.6|85919.7|85869.7|85918|85868|22
1634748240000|2021-10-20 16:44:00|85919.7|85869.7|85921.5|85871.5|85921.6|85871.6|85919.1|85869.1|47
1634748250000|2021-10-20 16:44:10|85921.3|85871.3|85920.8|85870.8|85921.7|85871.7|85920.4|85870.4|32
1634748260000|2021-10-20 16:44:20|85920.7|85870.7|85920.9|85870.9|85921.3|85871.3|85920.6|85870.6|26
1634748270000|2021-10-20 16:44:30|85921|85871|85922.4|85872.4|85924.3|85874.3|85920.8|85870.8|38
1634748280000|2021-10-20 16:44:40|85922.9|85872.9|85921.6|85871.6|85923.1|85873.1|85920|85870|45
1634748290000|2021-10-20 16:44:50|85922.4|85872.4|85922.9|85872.9|85923.5|85873.5|85919.7|85869.7|45
1634748300000|2021-10-20 16:45:00|85922.5|85872.5|85921.2|85871.2|85922.7|85872.7|85920.7|85870.7|43
1634748310000|2021-10-20 16:45:10|85921.7|85871.7|85920.5|85870.5|85922.6|85872.6|85919.6|85869.6|48
1634748320000|2021-10-20 16:45:20|85920.6|85870.6|85919.6|85869.6|85920.6|85870.6|85919|85869|19
1634748330000|2021-10-20 16:45:30|85920.1|85870.1|85917|85867|85920.1|85870.1|85916.1|85866.1|45
1634748340000|2021-10-20 16:45:40|85918.3|85868.3|85920.5|85870.5|85920.9|85870.9|85918|85868|40
1634748350000|2021-10-20 16:45:50|85920.3|85870.3|85918.5|85868.5|85921.2|85871.2|85918|85868|25
1634748360000|2021-10-20 16:46:00|85918.2|85868.2|85919.6|85869.6|85920.3|85870.3|85918.2|85868.2|26
1634748370000|2021-10-20 16:46:10|85919.5|85869.5|85915.4|85865.4|85919.5|85869.5|85915.1|85865.1|47
1634748380000|2021-10-20 16:46:20|85914.9|85864.9|85914.7|85864.7|85916.2|85866.2|85914|85864|31
1634748390000|2021-10-20 16:46:30|85914.5|85864.5|85915.3|85865.3|85915.3|85865.3|85913.6|85863.6|43
1634748400000|2021-10-20 16:46:40|85915.4|85865.4|85913.7|85863.7|85915.4|85865.4|85912.1|85862.1|32
1634748410000|2021-10-20 16:46:50|85913.8|85863.8|85915.7|85865.7|85915.8|85865.8|85911.8|85861.8|29
1634748420000|2021-10-20 16:47:00|85915.6|85865.6|85914.7|85864.7|85916.3|85866.3|85914.6|85864.6|34
1634748430000|2021-10-20 16:47:10|85914.5|85864.5|85915.5|85865.5|85916.7|85866.7|85914.4|85864.4|28
1634748440000|2021-10-20 16:47:20|85915.8|85865.8|85919.5|85869.5|85920.2|85870.2|85915.2|85865.2|21
1634748450000|2021-10-20 16:47:30|85919.2|85869.2|85919.4|85869.4|85919.8|85869.8|85917.8|85867.8|30
1634748460000|2021-10-20 16:47:40|85919.1|85869.1|85919.7|85869.7|85920|85870|85918.5|85868.5|31
1634748470000|2021-10-20 16:47:50|85919.8|85869.8|85921|85871|85921|85871|85919.4|85869.4|24
1634748480000|2021-10-20 16:48:00|85920.9|85870.9|85917|85867|85922.8|85872.8|85917|85867|48
1634748490000|2021-10-20 16:48:10|85916.9|85866.9|85916.8|85866.8|85918|85868|85916.7|85866.7|36
1634748500000|2021-10-20 16:48:20|85917.7|85867.7|85918.7|85868.7|85918.9|85868.9|85917.7|85867.7|29
1634748510000|2021-10-20 16:48:30|85918.2|85868.2|85907.6|85882.6|85918.4|85883.4|85906.2|85867.2|31
1634748520000|2021-10-20 16:48:40|85906.5|85881.5|85912|85862|85917.6|85882.1|85905.9|85859.2|53
1634748530000|2021-10-20 16:48:50|85911.2|85861.2|85912.8|85862.8|85914.1|85864.1|85909.9|85859.9|48
1634748540000|2021-10-20 16:49:00|85912.4|85862.4|85917|85867|85918.2|85868.2|85911.8|85861.8|54
1634748550000|2021-10-20 16:49:10|85916.5|85866.5|85916.9|85866.9|85917.8|85867.8|85915.6|85865.6|48
1634748560000|2021-10-20 16:49:20|85917|85867|85916.3|85866.3|85918.1|85868.1|85916.3|85866.3|35
1634748570000|2021-10-20 16:49:30|85916.4|85866.4|85917.1|85867.1|85917.8|85881.1|85903.9|85864|42
1634748580000|2021-10-20 16:49:40|85917.2|85867.2|85917.4|85867.4|85917.4|85880.3|85903.7|85864.4|44
1634748590000|2021-10-20 16:49:50|85916.1|85866.1|85914|85864|85916.8|85866.8|85914|85864|24
1634748600000|2021-10-20 16:50:00|85914.1|85864.1|85915.9|85865.9|85918.5|85868.5|85914|85864|32
1634748610000|2021-10-20 16:50:10|85916.7|85866.7|85913.2|85863.2|85917.2|85867.2|85913.2|85863.2|42
1634748620000|2021-10-20 16:50:20|85913.7|85863.7|85913.5|85863.5|85917.3|85867.3|85913.4|85863.4|35
1634748630000|2021-10-20 16:50:30|85913.4|85863.4|85914.2|85864.2|85915.7|85865.7|85910.5|85860.5|42
1634748640000|2021-10-20 16:50:40|85913.8|85863.8|85916.2|85866.2|85916.2|85866.2|85913.5|85863.5|38
1634748650000|2021-10-20 16:50:50|85916.4|85866.4|85915.2|85865.2|85916.7|85866.7|85914.3|85864.3|26
1634748660000|2021-10-20 16:51:00|85914.9|85864.9|85914.4|85864.4|85916.3|85866.3|85914.2|85864.2|20
1634748670000|2021-10-20 16:51:10|85914.5|85864.5|85916.1|85866.1|85917.2|85867.2|85914.4|85864.4|30
1634748680000|2021-10-20 16:51:20|85916.2|85866.2|85912.1|85862.1|85916.3|85876.5|85897.2|85859.6|50
1634748690000|2021-10-20 16:51:30|85911.9|85861.9|85913.6|85863.6|85913.6|85863.6|85909.6|85859.6|44
1634748700000|2021-10-20 16:51:40|85913.8|85863.8|85913.1|85863.1|85913.9|85863.9|85912.9|85862.9|26
1634748710000|2021-10-20 16:51:50|85913.3|85863.3|85910.5|85860.5|85913.9|85863.9|85910|85860|37
1634748720000|2021-10-20 16:52:00|85910.4|85860.4|85909.5|85859.5|85911.6|85861.6|85908.7|85858.7|25
1634748730000|2021-10-20 16:52:10|85909.6|85859.6|85909.3|85859.3|85909.6|85859.6|85908.5|85858.5|17
1634748740000|2021-10-20 16:52:20|85909.4|85859.4|85908.5|85858.5|85910.7|85860.7|85908.5|85858.5|28
1634748750000|2021-10-20 16:52:30|85895.6|85870.6|85897.9|85872.9|85899|85874|85894.5|85869.5|35
1634748760000|2021-10-20 16:52:40|85897.8|85872.8|85897.7|85872.7|85898.9|85873.9|85896.8|85871.8|32
1634748770000|2021-10-20 16:52:50|85897.4|85872.4|85909.6|85859.6|85910.7|85872.8|85896.7|85858.5|35
1634748780000|2021-10-20 16:53:00|85909.3|85859.3|85910.8|85860.8|85912.2|85862.2|85909.2|85859.2|30
1634748790000|2021-10-20 16:53:10|85911.1|85861.1|85910.5|85860.5|85911.8|85861.8|85910.2|85860.2|26
1634748800000|2021-10-20 16:53:20|85911.4|85861.4|85910.2|85860.2|85912|85862|85910.1|85860.1|29
1634748810000|2021-10-20 16:53:30|85897.7|85872.7|85897.3|85872.3|85897.8|85872.8|85896.5|85871.5|27
1634748820000|2021-10-20 16:53:40|85897.4|85872.4|85908.3|85858.3|85909.1|85872.9|85896.5|85857.3|32
1634748830000|2021-10-20 16:53:50|85907|85857|85911|85861|85911|85872.9|85895.6|85857|25
1634748840000|2021-10-20 16:54:00|85910.2|85860.2|85909.5|85859.5|85911.3|85873.5|85897.1|85859.5|30
1634748850000|2021-10-20 16:54:10|85909.9|85859.9|85910.4|85860.4|85912.2|85862.2|85909.8|85859.8|21
1634748860000|2021-10-20 16:54:20|85911.2|85861.2|85909.7|85859.7|85911.2|85861.2|85909.3|85859.3|28
1634748870000|2021-10-20 16:54:30|85909.9|85859.9|85897.9|85872.9|85910.2|85875.4|85897.3|85859.3|24
1634748880000|2021-10-20 16:54:40|85898|85873|85897|85872|85898|85873|85895.6|85870.6|21
1634748890000|2021-10-20 16:54:50|85896.9|85871.9|85908.7|85858.7|85908.7|85871.9|85896.8|85857.6|9
1634748900000|2021-10-20 16:55:00|85908.2|85858.2|85895.6|85870.6|85908.2|85872.3|85895.6|85858.2|22
1634748910000|2021-10-20 16:55:10|85895.4|85870.4|85908.1|85858.1|85909.3|85871.9|85894.8|85857.7|26
1634748920000|2021-10-20 16:55:20|85907.3|85857.3|85908.5|85858.5|85908.5|85858.5|85907|85857|20
1634748930000|2021-10-20 16:55:30|85910|85860|85909|85859|85910.5|85860.5|85908.9|85858.9|28
1634748940000|2021-10-20 16:55:40|85908.6|85858.6|85908.6|85858.6|85910|85860|85908.3|85858.3|23
1634748950000|2021-10-20 16:55:50|85908.7|85858.7|85907.7|85857.7|85908.7|85858.7|85907.7|85857.7|15
1634748960000|2021-10-20 16:56:00|85907.9|85857.9|85907.7|85857.7|85909.5|85871.2|85895.6|85857.5|19
1634748970000|2021-10-20 16:56:10|85907.8|85857.8|85894.2|85869.2|85908.3|85871.9|85894.2|85857.7|21
1634748980000|2021-10-20 16:56:20|85895.4|85870.4|85894.2|85869.2|85896.2|85871.2|85893.2|85868.2|33
1634748990000|2021-10-20 16:56:30|85894.1|85869.1|85894.4|85869.4|85895.8|85870.8|85893.9|85868.9|36
1634749000000|2021-10-20 16:56:40|85894.7|85869.7|85906.9|85856.9|85907.4|85869.7|85893.5|85856.7|24
1634749010000|2021-10-20 16:56:50|85908.9|85858.9|85909.1|85859.1|85909.1|85859.1|85905.4|85855.4|32
1634749020000|2021-10-20 16:57:00|85908.7|85858.7|85909.7|85859.7|85910.2|85860.2|85906.8|85856.8|26
1634749030000|2021-10-20 16:57:10|85909.2|85859.2|85909.3|85859.3|85910.1|85860.1|85909.1|85859.1|17
1634749040000|2021-10-20 16:57:20|85909.1|85859.1|85908.8|85858.8|85909.9|85859.9|85908|85858|33
1634749050000|2021-10-20 16:57:30|85908.5|85858.5|85906.9|85856.9|85908.5|85869.3|85893.9|85855.9|42
1634749060000|2021-10-20 16:57:40|85906.5|85856.5|85908.1|85858.1|85908.1|85858.1|85905.8|85855.8|25
1634749070000|2021-10-20 16:57:50|85907.8|85857.8|85909.3|85859.3|85910.8|85873.9|85895.4|85857.4|29
1634749080000|2021-10-20 16:58:00|85909.5|85859.5|85907.9|85857.9|85909.6|85859.6|85906.2|85856.2|36
1634749090000|2021-10-20 16:58:10|85907.8|85857.8|85894.7|85869.7|85907.8|85870.4|85893.3|85856.8|33
1634749100000|2021-10-20 16:58:20|85894.8|85869.8|85895.3|85870.3|85896|85871|85894.5|85869.5|36
1634749110000|2021-10-20 16:58:30|85894.8|85869.8|85893.9|85868.9|85895.6|85870.6|85893.8|85868.8|27
1634749120000|2021-10-20 16:58:40|85893.8|85868.8|85895.2|85870.2|85895.2|85870.2|85891.6|85866.6|47
1634749130000|2021-10-20 16:58:50|85895.1|85870.1|85894.2|85869.2|85895.5|85870.5|85893.4|85868.4|32
1634749140000|2021-10-20 16:59:00|85894.6|85869.6|85905.7|85855.7|85908|85869.6|85894.2|85853.1|45
1634749150000|2021-10-20 16:59:10|85906.5|85856.5|85907|85857|85907.4|85857.4|85905.1|85855.1|32
1634749160000|2021-10-20 16:59:20|85906.7|85856.7|85905.8|85855.8|85906.8|85856.8|85904.8|85854.8|24
1634749170000|2021-10-20 16:59:30|85905.6|85855.6|85907.3|85857.3|85907.4|85857.4|85903.8|85853.8|34
1634749180000|2021-10-20 16:59:40|85906.7|85856.7|85906.7|85856.7|85907.5|85870.9|85893.1|85855.6|43
1634749190000|2021-10-20 16:59:50|85907|85857|85906.9|85856.9|85909.4|85859.4|85904.9|85854.9|53
1634749200000|2021-10-20 17:00:00|85906.7|85856.7|85906.1|85856.1|85907.3|85857.3|85904.9|85854.9|40
1634749210000|2021-10-20 17:00:10|85905.6|85855.6|85887.3|85837.3|85905.6|85855.6|85885.4|85835.4|56
1634749220000|2021-10-20 17:00:20|85884.4|85834.4|85894.8|85844.8|85895.7|85845.7|85879.4|85829.4|60
1634749230000|2021-10-20 17:00:30|85894.6|85844.6|85894.3|85844.3|85898.6|85848.6|85894.1|85844.1|58
1634749240000|2021-10-20 17:00:40|85895.5|85845.5|85891.4|85841.4|85896.5|85846.5|85889.3|85839.3|50
1634749250000|2021-10-20 17:00:50|85891.7|85841.7|85886|85836|85891.8|85841.8|85884.9|85834.9|50
1634749260000|2021-10-20 17:01:00|85885.8|85835.8|85883.5|85833.5|85892.5|85842.5|85883|85833|52
1634749270000|2021-10-20 17:01:10|85883.7|85833.7|85860.5|85810.5|85883.9|85833.9|85858.6|85808.6|59
1634749280000|2021-10-20 17:01:20|85860.1|85810.1|85857.2|85807.2|85862.5|85812.5|85857.2|85807.2|53
1634749290000|2021-10-20 17:01:30|85857.4|85807.4|85856.1|85806.1|85857.6|85807.6|85855.7|85805.7|36
1634749300000|2021-10-20 17:01:40|85856.7|85806.7|85867.1|85817.1|85867.6|85817.6|85856.5|85806.5|49
1634749310000|2021-10-20 17:01:50|85867|85817|85875.8|85825.8|85879.5|85829.5|85866.5|85816.5|41
1634749320000|2021-10-20 17:02:00|85875.7|85825.7|85878.6|85828.6|85883.9|85833.9|85870.7|85820.7|74
1634749330000|2021-10-20 17:02:10|85879.6|85829.6|85879.2|85829.2|85883.1|85833.1|85875.9|85825.9|74
1634749340000|2021-10-20 17:02:20|85878|85828|85879.7|85829.7|85879.7|85829.7|85875.2|85825.2|64
1634749350000|2021-10-20 17:02:30|85879|85829|85879.6|85829.6|85880.1|85830.1|85876.6|85826.6|60
1634749360000|2021-10-20 17:02:40|85879.3|85829.3|85882.3|85832.3|85883.6|85833.6|85878.5|85828.5|56
1634749370000|2021-10-20 17:02:50|85883.6|85833.6|85881.1|85831.1|85885.2|85835.2|85880.3|85830.3|46
1634749380000|2021-10-20 17:03:00|85880.9|85830.9|85881.5|85831.5|85883|85833|85880|85830|46
1634749390000|2021-10-20 17:03:10|85881.4|85831.4|85882.6|85832.6|85883.2|85833.2|85880.6|85830.6|36
1634749400000|2021-10-20 17:03:20|85882.4|85832.4|85883.7|85833.7|85884.6|85834.6|85879.7|85829.7|46
1634749410000|2021-10-20 17:03:30|85885.6|85835.6|85888.6|85838.6|85888.6|85838.6|85884|85834|53
1634749420000|2021-10-20 17:03:40|85888.8|85838.8|85886.3|85836.3|85892|85842|85885.8|85835.8|62
1634749430000|2021-10-20 17:03:50|85886.4|85836.4|85888.8|85838.8|85889.8|85839.8|85884.3|85834.3|47
1634749440000|2021-10-20 17:04:00|85888.9|85838.9|85890.3|85840.3|85892.2|85842.2|85888.1|85838.1|53
1634749450000|2021-10-20 17:04:10|85890.5|85840.5|85881.2|85831.2|85890.5|85840.5|85880.2|85830.2|47
1634749460000|2021-10-20 17:04:20|85880.1|85830.1|85884.7|85834.7|85888|85838|85880.1|85830.1|44
1634749470000|2021-10-20 17:04:30|85884.6|85834.6|85889.6|85839.6|85889.8|85839.8|85884.6|85834.6|50
1634749480000|2021-10-20 17:04:40|85889.5|85839.5|85891.3|85841.3|85891.8|85841.8|85887.4|85837.4|38
1634749490000|2021-10-20 17:04:50|85891.2|85841.2|85893.4|85843.4|85894.2|85844.2|85888.6|85838.6|40
1634749500000|2021-10-20 17:05:00|85895.7|85845.7|85892.5|85842.5|85898|85848|85892.3|85842.3|64
1634749510000|2021-10-20 17:05:10|85893.1|85843.1|85895.3|85845.3|85895.6|85845.6|85892.2|85842.2|48
1634749520000|2021-10-20 17:05:20|85895.6|85845.6|85895.9|85845.9|85896.9|85846.9|85895.6|85845.6|37
1634749530000|2021-10-20 17:05:30|85895.8|85845.8|85895.4|85845.4|85897.4|85847.4|85895.1|85845.1|42
1634749540000|2021-10-20 17:05:40|85895.5|85845.5|85901|85851|85901.3|85851.3|85893.9|85843.9|52
1634749550000|2021-10-20 17:05:50|85900.9|85850.9|85900.8|85850.8|85903.6|85853.6|85900|85850|45
1634749560000|2021-10-20 17:06:00|85901.1|85851.1|85901.6|85851.6|85901.7|85851.7|85898.9|85848.9|39
1634749570000|2021-10-20 17:06:10|85901.3|85851.3|85903.7|85853.7|85903.9|85853.9|85901.3|85851.3|32
1634749580000|2021-10-20 17:06:20|85903.5|85853.5|85906.9|85856.9|85907.3|85857.3|85902.6|85852.6|40
1634749590000|2021-10-20 17:06:30|85906.7|85856.7|85909|85859|85910.5|85860.5|85906.7|85856.7|55
1634749600000|2021-10-20 17:06:40|85908.8|85858.8|85908.4|85858.4|85909.7|85859.7|85907.2|85857.2|41
1634749610000|2021-10-20 17:06:50|85908.5|85858.5|85907.5|85857.5|85908.5|85858.5|85906.8|85856.8|43
1634749620000|2021-10-20 17:07:00|85907.4|85857.4|85907.2|85857.2|85908.4|85858.4|85906.7|85856.7|32
1634749630000|2021-10-20 17:07:10|85907.3|85857.3|85906.8|85856.8|85907.6|85857.6|85905.9|85855.9|28
1634749640000|2021-10-20 17:07:20|85906.6|85856.6|85907.6|85857.6|85907.8|85857.8|85906.4|85856.4|41
1634749650000|2021-10-20 17:07:30|85907.8|85857.8|85907.4|85857.4|85909.2|85859.2|85907.1|85857.1|34
1634749660000|2021-10-20 17:07:40|85908.4|85858.4|85906.2|85856.2|85908.4|85858.4|85906.1|85856.1|35
1634749670000|2021-10-20 17:07:50|85906.3|85856.3|85898.2|85848.2|85907.9|85857.9|85898.1|85848.1|48
1634749680000|2021-10-20 17:08:00|85898.6|85848.6|85896.5|85846.5|85898.9|85848.9|85895.8|85845.8|54
1634749690000|2021-10-20 17:08:10|85896.8|85846.8|85899.4|85849.4|85900.3|85850.3|85895.8|85845.8|44
1634749700000|2021-10-20 17:08:20|85899.3|85849.3|85898.8|85848.8|85899.5|85849.5|85897.6|85847.6|33
1634749710000|2021-10-20 17:08:30|85898.7|85848.7|85900.6|85850.6|85900.6|85850.6|85898.2|85848.2|25
1634749720000|2021-10-20 17:08:40|85900.7|85850.7|85901.5|85851.5|85902.1|85852.1|85899.9|85849.9|36
1634749730000|2021-10-20 17:08:50|85901.3|85851.3|85903.8|85853.8|85904.4|85854.4|85901.3|85851.3|27
1634749740000|2021-10-20 17:09:00|85903.6|85853.6|85904.4|85854.4|85909.8|85859.8|85903.4|85853.4|52
1634749750000|2021-10-20 17:09:10|85904.3|85854.3|85900.9|85850.9|85904.3|85854.3|85899.8|85849.8|27
1634749760000|2021-10-20 17:09:20|85901.4|85851.4|85902.9|85852.9|85903.4|85853.4|85901.4|85851.4|28
1634749770000|2021-10-20 17:09:30|85903|85853|85908.2|85858.2|85910.6|85860.6|85902.9|85852.9|34
1634749780000|2021-10-20 17:09:40|85908|85858|85910|85860|85910.1|85860.1|85908|85858|32
1634749790000|2021-10-20 17:09:50|85909.9|85859.9|85909.6|85859.6|85910.9|85860.9|85908.6|85858.6|37
1634749800000|2021-10-20 17:10:00|85909.5|85859.5|85909.6|85859.6|85910.2|85860.2|85906.1|85856.1|40
1634749810000|2021-10-20 17:10:10|85909.9|85859.9|85908.9|85858.9|85911.6|85861.6|85907.3|85857.3|41
1634749820000|2021-10-20 17:10:20|85908.7|85858.7|85907.1|85857.1|85910|85860|85906.8|85856.8|37
1634749830000|2021-10-20 17:10:30|85907.5|85857.5|85906.6|85856.6|85908.1|85858.1|85905.5|85855.5|33
1634749840000|2021-10-20 17:10:40|85906.7|85856.7|85906.4|85856.4|85908|85858|85905.6|85855.6|33
1634749850000|2021-10-20 17:10:50|85906.3|85856.3|85904.7|85854.7|85909.6|85859.6|85902.2|85852.2|55
1634749860000|2021-10-20 17:11:00|85905|85855|85901|85851|85905.3|85855.3|85900.7|85850.7|47
1634749870000|2021-10-20 17:11:10|85901.1|85851.1|85901.1|85851.1|85901.3|85851.3|85900.4|85850.4|28
1634749880000|2021-10-20 17:11:20|85901|85851|85901.9|85851.9|85902.4|85852.4|85900.1|85850.1|42
1634749890000|2021-10-20 17:11:30|85901.8|85851.8|85905.9|85855.9|85907.6|85857.6|85900.8|85850.8|57
1634749900000|2021-10-20 17:11:40|85906|85856|85907.2|85857.2|85908.5|85858.5|85905.9|85855.9|46
1634749910000|2021-10-20 17:11:50|85906.8|85856.8|85908.5|85858.5|85909.4|85859.4|85906.8|85856.8|38
1634749920000|2021-10-20 17:12:00|85908.2|85858.2|85905.3|85855.3|85908.9|85858.9|85904.4|85854.4|46
1634749930000|2021-10-20 17:12:10|85905.4|85855.4|85901|85851|85905.4|85855.4|85901|85851|42
1634749940000|2021-10-20 17:12:20|85900.9|85850.9|85900.5|85850.5|85901.2|85851.2|85900|85850|41
1634749950000|2021-10-20 17:12:30|85900.6|85850.6|85907.4|85857.4|85907.4|85857.4|85900.6|85850.6|41
1634749960000|2021-10-20 17:12:40|85906.9|85856.9|85906.6|85856.6|85907.9|85857.9|85905.8|85855.8|41
1634749970000|2021-10-20 17:12:50|85906.7|85856.7|85907.9|85857.9|85908.6|85858.6|85906.1|85856.1|40
1634749980000|2021-10-20 17:13:00|85907.6|85857.6|85904.9|85854.9|85907.7|85857.7|85902.4|85852.4|46
1634749990000|2021-10-20 17:13:10|85904.8|85854.8|85904.8|85854.8|85905.2|85855.2|85902.7|85852.7|42
1634750000000|2021-10-20 17:13:20|85904.7|85854.7|85901.2|85851.2|85904.9|85854.9|85900.4|85850.4|47
1634750010000|2021-10-20 17:13:30|85901|85851|85898.9|85848.9|85902.9|85852.9|85898.8|85848.8|50
1634750020000|2021-10-20 17:13:40|85898.7|85848.7|85898.9|85848.9|85900.1|85850.1|85898.7|85848.7|36
1634750030000|2021-10-20 17:13:50|85899.8|85849.8|85896.5|85846.5|85900.5|85850.5|85895.8|85845.8|30
1634750040000|2021-10-20 17:14:00|85896.4|85846.4|85895.5|85845.5|85897.6|85847.6|85895.4|85845.4|36
1634750050000|2021-10-20 17:14:10|85895.7|85845.7|85893.7|85843.7|85896.7|85846.7|85893.5|85843.5|41
1634750060000|2021-10-20 17:14:20|85893.6|85843.6|85892.3|85842.3|85894|85844|85892.3|85842.3|40
1634750070000|2021-10-20 17:14:30|85891.6|85841.6|85889.5|85839.5|85893.5|85843.5|85889.3|85839.3|39
1634750080000|2021-10-20 17:14:40|85889.2|85839.2|85891.5|85841.5|85891.5|85841.5|85888.8|85838.8|38
1634750090000|2021-10-20 17:14:50|85891.7|85841.7|85890.7|85840.7|85892|85842|85890.2|85840.2|39
1634750100000|2021-10-20 17:15:00|85890.6|85840.6|85887.3|85837.3|85891.6|85841.6|85886.4|85836.4|46
1634750110000|2021-10-20 17:15:10|85887.7|85837.7|85885.7|85835.7|85887.7|85837.7|85885.4|85835.4|40
1634750120000|2021-10-20 17:15:20|85885.3|85835.3|85883.6|85833.6|85886.8|85836.8|85881|85831|48
1634750130000|2021-10-20 17:15:30|85883.7|85833.7|85879.9|85829.9|85885.5|85835.5|85879.5|85829.5|45
1634750140000|2021-10-20 17:15:40|85880|85830|85880.2|85830.2|85881.2|85831.2|85877.9|85827.9|42
1634750150000|2021-10-20 17:15:50|85880.4|85830.4|85880.8|85830.8|85881.3|85831.3|85880.2|85830.2|31
1634750160000|2021-10-20 17:16:00|85881.1|85831.1|85882.3|85832.3|85882.3|85832.3|85880.9|85830.9|24
1634750170000|2021-10-20 17:16:10|85882.4|85832.4|85882.2|85832.2|85883.4|85833.4|85880.8|85830.8|38
1634750180000|2021-10-20 17:16:20|85882.4|85832.4|85882.7|85832.7|85882.8|85832.8|85881.1|85831.1|40
1634750190000|2021-10-20 17:16:30|85882.8|85832.8|85881.3|85831.3|85883.1|85833.1|85880.8|85830.8|52
1634750200000|2021-10-20 17:16:40|85881.4|85831.4|85882.1|85832.1|85882.2|85832.2|85880.6|85830.6|34
1634750210000|2021-10-20 17:16:50|85882.2|85832.2|85885.3|85835.3|85886.2|85836.2|85882.2|85832.2|36
1634750220000|2021-10-20 17:17:00|85885.6|85835.6|85880.2|85830.2|85885.6|85835.6|85879|85829|45
1634750230000|2021-10-20 17:17:10|85879.9|85829.9|85880.6|85830.6|85880.8|85830.8|85877.8|85827.8|51
1634750240000|2021-10-20 17:17:20|85880.7|85830.7|85879.8|85829.8|85882.2|85832.2|85879.4|85829.4|39
1634750250000|2021-10-20 17:17:30|85879.9|85829.9|85878|85828|85880.1|85830.1|85877|85827|44
1634750260000|2021-10-20 17:17:40|85877.9|85827.9|85879.6|85829.6|85879.7|85829.7|85877.3|85827.3|37
1634750270000|2021-10-20 17:17:50|85879.8|85829.8|85879.9|85829.9|85881.3|85831.3|85879.7|85829.7|32
1634750280000|2021-10-20 17:18:00|85880.4|85830.4|85892.5|85842.5|85892.9|85842.9|85879.8|85829.8|52
1634750290000|2021-10-20 17:18:10|85891.1|85841.1|85892.9|85842.9|85895.6|85845.6|85891.1|85841.1|42
1634750300000|2021-10-20 17:18:20|85892.8|85842.8|85889.8|85839.8|85893|85843|85889.8|85839.8|40
1634750310000|2021-10-20 17:18:30|85890.8|85840.8|85889.2|85839.2|85891.5|85841.5|85889|85839|49
1634750320000|2021-10-20 17:18:40|85888.9|85838.9|85890.4|85840.4|85890.6|85840.6|85888.3|85838.3|31
1634750330000|2021-10-20 17:18:50|85890.5|85840.5|85888|85838|85890.5|85840.5|85887.4|85837.4|24
1634750340000|2021-10-20 17:19:00|85887.8|85837.8|85889.4|85839.4|85890.9|85840.9|85887.8|85837.8|24
1634750350000|2021-10-20 17:19:10|85889.6|85839.6|85889.1|85839.1|85889.9|85839.9|85888.4|85838.4|35
1634750360000|2021-10-20 17:19:20|85888.9|85838.9|85888.8|85838.8|85889.8|85839.8|85887.3|85837.3|33
1634750370000|2021-10-20 17:19:30|85889|85839|85890.1|85840.1|85890.3|85840.3|85888.1|85838.1|32
1634750380000|2021-10-20 17:19:40|85889.9|85839.9|85890.4|85840.4|85890.7|85840.7|85888.8|85838.8|29
1634750390000|2021-10-20 17:19:50|85890.3|85840.3|85889.5|85839.5|85891|85841|85889.5|85839.5|34
1634750400000|2021-10-20 17:20:00|85889.6|85839.6|85890.8|85840.8|85891.3|85841.3|85889.6|85839.6|28
1634750410000|2021-10-20 17:20:10|85890.7|85840.7|85889.4|85839.4|85891.4|85841.4|85889.1|85839.1|35
1634750420000|2021-10-20 17:20:20|85889.3|85839.3|85891.7|85841.7|85893.2|85843.2|85889.3|85839.3|30
1634750430000|2021-10-20 17:20:30|85892.6|85842.6|85893.3|85843.3|85894.6|85844.6|85891.6|85841.6|47
1634750440000|2021-10-20 17:20:40|85893.2|85843.2|85893.8|85843.8|85895.1|85845.1|85891.6|85841.6|31
1634750450000|2021-10-20 17:20:50|85893.7|85843.7|85896.8|85846.8|85898.8|85848.8|85893.5|85843.5|40
1634750460000|2021-10-20 17:21:00|85896.7|85846.7|85903|85853|85903.1|85853.1|85896.6|85846.6|39
1634750470000|2021-10-20 17:21:10|85903.4|85853.4|85905|85855|85905|85855|85903.4|85853.4|36
1634750480000|2021-10-20 17:21:20|85904.9|85854.9|85909.3|85859.3|85909.8|85859.8|85904.9|85854.9|51
1634750490000|2021-10-20 17:21:30|85909.2|85859.2|85909.1|85859.1|85909.3|85859.3|85908.6|85858.6|26
1634750500000|2021-10-20 17:21:40|85909.7|85859.7|85908|85858|85909.8|85859.8|85908|85858|31
1634750510000|2021-10-20 17:21:50|85908.2|85858.2|85905|85855|85908.3|85858.3|85903.2|85853.2|48
1634750520000|2021-10-20 17:22:00|85904.8|85854.8|85903.7|85853.7|85906.1|85856.1|85903|85853|44
1634750530000|2021-10-20 17:22:10|85905.4|85855.4|85904.1|85854.1|85905.5|85855.5|85903.5|85853.5|30
1634750540000|2021-10-20 17:22:20|85904|85854|85900.7|85850.7|85904.3|85854.3|85900.3|85850.3|32
1634750550000|2021-10-20 17:22:30|85900.3|85850.3|85901.5|85851.5|85901.6|85851.6|85899.4|85849.4|29
1634750560000|2021-10-20 17:22:40|85901.2|85851.2|85906.2|85856.2|85906.2|85856.2|85901.2|85851.2|52
1634750570000|2021-10-20 17:22:50|85905.8|85855.8|85908.6|85858.6|85909.7|85859.7|85904.9|85854.9|45
1634750580000|2021-10-20 17:23:00|85909.2|85859.2|85909.5|85859.5|85909.6|85859.6|85908|85858|33
1634750590000|2021-10-20 17:23:10|85909.6|85859.6|85909.5|85859.5|85909.6|85859.6|85908.3|85858.3|36
1634750600000|2021-10-20 17:23:20|85909.7|85859.7|85909|85859|85910|85860|85908.6|85858.6|29
1634750610000|2021-10-20 17:23:30|85909.1|85859.1|85909.5|85859.5|85909.7|85859.7|85908.5|85858.5|29
1634750620000|2021-10-20 17:23:40|85909.3|85859.3|85907.2|85857.2|85910|85860|85907|85857|33
1634750630000|2021-10-20 17:23:50|85907.1|85857.1|85906.8|85856.8|85908|85858|85906.5|85856.5|45
1634750640000|2021-10-20 17:24:00|85906.9|85856.9|85908.1|85858.1|85908.2|85858.2|85906.6|85856.6|37
1634750650000|2021-10-20 17:24:10|85908|85858|85906.4|85856.4|85908.7|85858.7|85906.3|85856.3|26
1634750660000|2021-10-20 17:24:20|85906.6|85856.6|85906.6|85856.6|85908.5|85858.5|85906.3|85856.3|31
1634750670000|2021-10-20 17:24:30|85905.9|85855.9|85907.5|85857.5|85909.1|85871.8|85894.5|85855.5|33
1634750680000|2021-10-20 17:24:40|85907.3|85857.3|85904.8|85854.8|85907.3|85857.3|85904.6|85854.6|37
1634750690000|2021-10-20 17:24:50|85905.1|85855.1|85908.3|85858.3|85908.5|85858.5|85904.9|85854.9|29
1634750700000|2021-10-20 17:25:00|85908.4|85858.4|85914.1|85864.1|85915.3|85865.3|85907.7|85857.7|40
1634750710000|2021-10-20 17:25:10|85913.9|85863.9|85912.4|85862.4|85913.9|85863.9|85912.1|85862.1|29
1634750720000|2021-10-20 17:25:20|85912|85862|85909.7|85859.7|85912|85862|85908.7|85858.7|31
1634750730000|2021-10-20 17:25:30|85910.1|85860.1|85909|85859|85910.3|85860.3|85908.9|85858.9|26
1634750740000|2021-10-20 17:25:40|85908.8|85858.8|85906.5|85856.5|85908.8|85858.8|85906.4|85856.4|27
1634750750000|2021-10-20 17:25:50|85906.6|85856.6|85905.4|85855.4|85906.7|85856.7|85905.2|85855.2|24
1634750760000|2021-10-20 17:26:00|85905.3|85855.3|85906.8|85856.8|85906.9|85856.9|85905.3|85855.3|19
1634750770000|2021-10-20 17:26:10|85906.9|85856.9|85909.6|85859.6|85909.9|85859.9|85905.8|85855.8|22
1634750780000|2021-10-20 17:26:20|85909.1|85859.1|85909.7|85859.7|85909.9|85859.9|85908.7|85858.7|21
1634750790000|2021-10-20 17:26:30|85909.5|85859.5|85910.3|85860.3|85911.1|85861.1|85909.5|85859.5|26
1634750800000|2021-10-20 17:26:40|85910.5|85860.5|85909.6|85859.6|85911.4|85861.4|85909.2|85859.2|28
1634750810000|2021-10-20 17:26:50|85909.5|85859.5|85910.2|85860.2|85910.2|85860.2|85909.3|85859.3|24
1634750820000|2021-10-20 17:27:00|85910.1|85860.1|85910.6|85860.6|85910.7|85860.7|85910|85860|18
1634750830000|2021-10-20 17:27:10|85910.7|85860.7|85919|85869|85919|85869|85910.2|85860.2|36
1634750840000|2021-10-20 17:27:20|85919.1|85869.1|85914.2|85864.2|85919.1|85869.1|85914.1|85864.1|36
1634750850000|2021-10-20 17:27:30|85914.1|85864.1|85920.7|85870.7|85921.2|85871.2|85914.1|85864.1|45
1634750860000|2021-10-20 17:27:40|85920.5|85870.5|85921.5|85871.5|85921.6|85871.6|85920.2|85870.2|25
1634750870000|2021-10-20 17:27:50|85921.3|85871.3|85920.8|85870.8|85923|85873|85919.4|85869.4|41
1634750880000|2021-10-20 17:28:00|85920.7|85870.7|85918.1|85868.1|85920.8|85870.8|85917.4|85867.4|31
1634750890000|2021-10-20 17:28:10|85917.5|85867.5|85919.7|85869.7|85919.7|85869.7|85914.4|85864.4|44
1634750900000|2021-10-20 17:28:20|85919.4|85869.4|85914.7|85864.7|85919.9|85869.9|85914.7|85864.7|36
1634750910000|2021-10-20 17:28:30|85914.9|85864.9|85915.2|85865.2|85916.1|85866.1|85913.6|85863.6|32
1634750920000|2021-10-20 17:28:40|85914.2|85864.2|85909|85859|85914.2|85864.2|85908.2|85858.2|43
1634750930000|2021-10-20 17:28:50|85909.3|85859.3|85913.1|85863.1|85913.1|85863.1|85908.5|85858.5|23
1634750940000|2021-10-20 17:29:00|85912.9|85862.9|85915.8|85865.8|85916.1|85866.1|85911.8|85861.8|45
1634750950000|2021-10-20 17:29:10|85915.7|85865.7|85916.1|85866.1|85916.9|85866.9|85915.4|85865.4|24
1634750960000|2021-10-20 17:29:20|85916.3|85866.3|85917.9|85867.9|85917.9|85867.9|85915.3|85865.3|31
1634750970000|2021-10-20 17:29:30|85918.2|85868.2|85916.8|85866.8|85920|85870|85916.8|85866.8|40
1634750980000|2021-10-20 17:29:40|85917|85867|85914.8|85864.8|85917|85867|85914.7|85864.7|25
1634750990000|2021-10-20 17:29:50|85915.1|85865.1|85914.3|85864.3|85915.1|85865.1|85914.1|85864.1|20
1634751000000|2021-10-20 17:30:00|85913.4|85863.4|85912.9|85862.9|85915.3|85865.3|85912.1|85862.1|36
1634751010000|2021-10-20 17:30:10|85912.8|85862.8|85906.9|85856.9|85912.8|85862.8|85905.8|85855.8|47
1634751020000|2021-10-20 17:30:20|85906.7|85856.7|85907.2|85857.2|85907.2|85857.2|85904.2|85854.2|32
1634751030000|2021-10-20 17:30:30|85907.3|85857.3|85906.1|85856.1|85907.5|85857.5|85905.4|85855.4|19
1634751040000|2021-10-20 17:30:40|85905.7|85855.7|85907.8|85857.8|85907.8|85857.8|85905.7|85855.7|24
1634751050000|2021-10-20 17:30:50|85907.7|85857.7|85909|85859|85909.6|85859.6|85907.3|85857.3|24
1634751060000|2021-10-20 17:31:00|85908.9|85858.9|85910|85860|85910.7|85860.7|85907.9|85857.9|36
1634751070000|2021-10-20 17:31:10|85910.9|85860.9|85909.4|85859.4|85912|85862|85908.5|85858.5|37
1634751080000|2021-10-20 17:31:20|85909.5|85859.5|85911.7|85861.7|85911.9|85861.9|85909|85859|27
1634751090000|2021-10-20 17:31:30|85911.4|85861.4|85912.1|85862.1|85912.3|85862.3|85910.5|85860.5|25
1634751100000|2021-10-20 17:31:40|85912.3|85862.3|85911.5|85861.5|85913.7|85863.7|85911.4|85861.4|21
1634751110000|2021-10-20 17:31:50|85912.4|85862.4|85913.4|85863.4|85915|85865|85911.9|85861.9|23
1634751120000|2021-10-20 17:32:00|85913.8|85863.8|85916.4|85866.4|85917.3|85867.3|85913.8|85863.8|30
1634751130000|2021-10-20 17:32:10|85916.3|85866.3|85915.1|85865.1|85916.3|85866.3|85913.6|85863.6|31
1634751140000|2021-10-20 17:32:20|85915|85865|85918.9|85868.9|85921.5|85871.5|85914.9|85864.9|44
1634751150000|2021-10-20 17:32:30|85920.3|85870.3|85917.3|85867.3|85920.8|85870.8|85917.2|85867.2|40
1634751160000|2021-10-20 17:32:40|85917.2|85867.2|85914|85864|85917.7|85867.7|85913.4|85863.4|24
1634751170000|2021-10-20 17:32:50|85914.5|85864.5|85916.8|85866.8|85916.9|85866.9|85914.4|85864.4|20
1634751180000|2021-10-20 17:33:00|85914.8|85864.8|85911.6|85861.6|85915.3|85865.3|85910.4|85860.4|43
1634751190000|2021-10-20 17:33:10|85912|85862|85912.9|85862.9|85913.1|85863.1|85911.9|85861.9|17
1634751200000|2021-10-20 17:33:20|85912.7|85862.7|85912.4|85862.4|85913.3|85863.3|85911.9|85861.9|33
1634751210000|2021-10-20 17:33:30|85912.5|85862.5|85909.9|85859.9|85913.3|85863.3|85909.9|85859.9|28
1634751220000|2021-10-20 17:33:40|85910|85860|85909.3|85859.3|85911.5|85861.5|85908.5|85858.5|44
1634751230000|2021-10-20 17:33:50|85909.2|85859.2|85911.9|85861.9|85911.9|85861.9|85909.2|85859.2|30
1634751240000|2021-10-20 17:34:00|85911.8|85861.8|85908|85858|85911.9|85861.9|85908|85858|34
1634751250000|2021-10-20 17:34:10|85908.2|85858.2|85909.2|85859.2|85909.7|85859.7|85908.1|85858.1|32
1634751260000|2021-10-20 17:34:20|85909.1|85859.1|85909.6|85859.6|85909.8|85859.8|85909.1|85859.1|10
1634751270000|2021-10-20 17:34:30|85910.8|85860.8|85898.5|85873.5|85912.7|85873.5|85898.5|85859.5|26
1634751280000|2021-10-20 17:34:40|85898.6|85873.6|85910.3|85860.3|85910.4|85874.4|85897.7|85858.3|24
1634751290000|2021-10-20 17:34:50|85910.1|85860.1|85913.9|85863.9|85914.8|85864.8|85909.1|85859.1|28
1634751300000|2021-10-20 17:35:00|85914.3|85864.3|85911.2|85861.2|85914.3|85864.3|85909.5|85859.5|20
1634751310000|2021-10-20 17:35:10|85911.4|85861.4|85910.2|85860.2|85911.8|85861.8|85909.6|85859.6|25
1634751320000|2021-10-20 17:35:20|85910.3|85860.3|85901.3|85851.3|85910.8|85860.8|85900.7|85850.7|45
1634751330000|2021-10-20 17:35:30|85901.2|85851.2|85896.8|85846.8|85901.9|85851.9|85895.8|85845.8|50
1634751340000|2021-10-20 17:35:40|85895.4|85845.4|85898|85848|85898|85848|85893.5|85843.5|40
1634751350000|2021-10-20 17:35:50|85897.8|85847.8|85896.9|85846.9|85899.2|85849.2|85896.8|85846.8|38
1634751360000|2021-10-20 17:36:00|85895.4|85845.4|85899.7|85849.7|85899.9|85849.9|85895.4|85845.4|27
1634751370000|2021-10-20 17:36:10|85899.9|85849.9|85897.9|85847.9|85899.9|85849.9|85896.9|85846.9|23
1634751380000|2021-10-20 17:36:20|85897.6|85847.6|85897.7|85847.7|85898.9|85848.9|85897.6|85847.6|19
1634751390000|2021-10-20 17:36:30|85897.9|85847.9|85894.6|85844.6|85898.8|85848.8|85893.9|85843.9|41
1634751400000|2021-10-20 17:36:40|85894.5|85844.5|85890.4|85840.4|85895.1|85845.1|85889.3|85839.3|50
1634751410000|2021-10-20 17:36:50|85890.7|85840.7|85883.9|85833.9|85891.1|85841.1|85882.2|85832.2|51
1634751420000|2021-10-20 17:37:00|85881.3|85831.3|85871.4|85821.4|85881.4|85831.4|85870.6|85820.6|59
1634751430000|2021-10-20 17:37:10|85869.9|85819.9|85848.2|85798.2|85869.9|85819.9|85847.5|85797.5|59
1634751440000|2021-10-20 17:37:20|85848|85798|85843.7|85793.7|85848.5|85798.5|85842.5|85792.5|48
1634751450000|2021-10-20 17:37:30|85844.7|85794.7|85841.7|85791.7|85844.9|85794.9|85840.1|85790.1|55
1634751460000|2021-10-20 17:37:40|85842|85792|85839.3|85789.3|85842|85792|85838.8|85788.8|35
1634751470000|2021-10-20 17:37:50|85839.5|85789.5|85838.6|85788.6|85839.9|85789.9|85835.7|85785.7|41
1634751480000|2021-10-20 17:38:00|85838.5|85788.5|85843.1|85793.1|85844|85794|85838.3|85788.3|32
1634751490000|2021-10-20 17:38:10|85842.4|85792.4|85843.9|85793.9|85844|85794|85842.4|85792.4|27
1634751500000|2021-10-20 17:38:20|85843.5|85793.5|85845.3|85795.3|85848|85798|85843.5|85793.5|44
1634751510000|2021-10-20 17:38:30|85845.4|85795.4|85845.6|85795.6|85845.7|85795.7|85845.1|85795.1|32
1634751520000|2021-10-20 17:38:40|85845.4|85795.4|85845.8|85795.8|85846.2|85796.2|85845.3|85795.3|28
1634751530000|2021-10-20 17:38:50|85845.9|85795.9|85845.9|85795.9|85846.5|85796.5|85845.5|85795.5|22
1634751540000|2021-10-20 17:39:00|85845.8|85795.8|85849.4|85799.4|85849.4|85799.4|85844.3|85794.3|44
1634751550000|2021-10-20 17:39:10|85849.1|85799.1|85849.3|85799.3|85850.2|85800.2|85848.1|85798.1|42
1634751560000|2021-10-20 17:39:20|85849.1|85799.1|85849|85799|85849.7|85799.7|85846.9|85796.9|30
1634751570000|2021-10-20 17:39:30|85848.8|85798.8|85848.3|85798.3|85849.5|85799.5|85848|85798|32
1634751580000|2021-10-20 17:39:40|85848.5|85798.5|85851.7|85801.7|85852|85802|85848.3|85798.3|35
1634751590000|2021-10-20 17:39:50|85850.7|85800.7|85851.2|85801.2|85851.2|85801.2|85850.3|85800.3|37
1634751600000|2021-10-20 17:40:00|85851.1|85801.1|85843.4|85793.4|85852.4|85802.4|85842.3|85792.3|41
1634751610000|2021-10-20 17:40:10|85843.3|85793.3|85848|85798|85848.2|85798.2|85843.1|85793.1|38
1634751620000|2021-10-20 17:40:20|85847.7|85797.7|85850.2|85800.2|85850.4|85800.4|85845.4|85795.4|58
1634751630000|2021-10-20 17:40:30|85850.3|85800.3|85851.3|85801.3|85851.4|85801.4|85850.3|85800.3|46
1634751640000|2021-10-20 17:40:40|85851.2|85801.2|85849.8|85799.8|85851.9|85801.9|85849.8|85799.8|34
1634751650000|2021-10-20 17:40:50|85850.2|85800.2|85847.3|85797.3|85851.6|85801.6|85846.7|85796.7|33
1634751660000|2021-10-20 17:41:00|85847.5|85797.5|85851.1|85801.1|85852.9|85802.9|85846.5|85796.5|49
1634751670000|2021-10-20 17:41:10|85851.4|85801.4|85850.8|85800.8|85852.4|85802.4|85850.2|85800.2|40
1634751680000|2021-10-20 17:41:20|85850.9|85800.9|85852.6|85802.6|85853|85803|85850.5|85800.5|40
1634751690000|2021-10-20 17:41:30|85852|85802|85856.3|85806.3|85856.3|85806.3|85851.4|85801.4|42
1634751700000|2021-10-20 17:41:40|85855.7|85805.7|85854.9|85804.9|85856|85806|85852.3|85802.3|45
1634751710000|2021-10-20 17:41:50|85854.8|85804.8|85856|85806|85856.4|85806.4|85854.4|85804.4|40
1634751720000|2021-10-20 17:42:00|85855.3|85805.3|85854|85804|85855.3|85805.3|85853.5|85803.5|34
1634751730000|2021-10-20 17:42:10|85854.2|85804.2|85854.6|85804.6|85856.1|85806.1|85854.2|85804.2|32
1634751740000|2021-10-20 17:42:20|85854.9|85804.9|85858.5|85808.5|85859.3|85809.3|85854.5|85804.5|40
1634751750000|2021-10-20 17:42:30|85858.8|85808.8|85854.3|85804.3|85858.9|85808.9|85853.5|85803.5|32
1634751760000|2021-10-20 17:42:40|85854.2|85804.2|85855.1|85805.1|85855.1|85805.1|85853.6|85803.6|25
1634751770000|2021-10-20 17:42:50|85854.9|85804.9|85855.4|85805.4|85856.1|85806.1|85854.1|85804.1|25
1634751780000|2021-10-20 17:43:00|85855.3|85805.3|85856.6|85806.6|85856.6|85806.6|85854|85804|31
1634751790000|2021-10-20 17:43:10|85855.4|85805.4|85856.4|85806.4|85857.6|85819.6|85844.2|85805.4|33
1634751800000|2021-10-20 17:43:20|85844.4|85819.4|85858.6|85808.6|85860.7|85823.8|85844.4|85807.1|41
1634751810000|2021-10-20 17:43:30|85857.7|85807.7|85858.4|85808.4|85859.4|85809.4|85857.7|85807.7|29
1634751820000|2021-10-20 17:43:40|85858.8|85808.8|85858.2|85808.2|85858.9|85808.9|85857.5|85807.5|30
1634751830000|2021-10-20 17:43:50|85858.4|85808.4|85856.3|85806.3|85859.7|85809.7|85856.2|85806.2|39
1634751840000|2021-10-20 17:44:00|85856.2|85806.2|85856.7|85806.7|85858.1|85808.1|85854.3|85804.3|35
1634751850000|2021-10-20 17:44:10|85856|85806|85856.1|85806.1|85856.8|85806.8|85854.5|85804.5|53
1634751860000|2021-10-20 17:44:20|85855.6|85805.6|85855.3|85805.3|85857|85807|85855|85805|25
1634751870000|2021-10-20 17:44:30|85855.2|85805.2|85858.8|85808.8|85858.8|85808.8|85854.9|85804.9|20
1634751880000|2021-10-20 17:44:40|85857.2|85807.2|85856.4|85806.4|85859.4|85809.4|85855.4|85805.4|43
1634751890000|2021-10-20 17:44:50|85856.1|85806.1|85855.7|85805.7|85856.9|85806.9|85855.7|85805.7|33
1634751900000|2021-10-20 17:45:00|85855.8|85805.8|85853.8|85803.8|85855.9|85805.9|85852.6|85802.6|51
1634751910000|2021-10-20 17:45:10|85852.7|85802.7|85848.6|85798.6|85852.7|85802.7|85846|85796|51
1634751920000|2021-10-20 17:45:20|85849.1|85799.1|85850|85800|85850.9|85800.9|85848.8|85798.8|36
1634751930000|2021-10-20 17:45:30|85849.9|85799.9|85851|85801|85851.2|85801.2|85849.4|85799.4|37
1634751940000|2021-10-20 17:45:40|85851.1|85801.1|85849.7|85799.7|85851.8|85801.8|85849.6|85799.6|32
1634751950000|2021-10-20 17:45:50|85850.3|85800.3|85851.5|85801.5|85851.5|85801.5|85850|85800|40
1634751960000|2021-10-20 17:46:00|85851.3|85801.3|85857.2|85807.2|85857.3|85807.3|85851.3|85801.3|36
1634751970000|2021-10-20 17:46:10|85857|85807|85853.9|85803.9|85857|85807|85853.9|85803.9|38
1634751980000|2021-10-20 17:46:20|85854.1|85804.1|85855.4|85805.4|85855.6|85805.6|85852.8|85802.8|27
1634751990000|2021-10-20 17:46:30|85855.3|85805.3|85851.9|85801.9|85855.5|85805.5|85851.1|85801.1|40
1634752000000|2021-10-20 17:46:40|85852|85802|85851.6|85801.6|85852.2|85802.2|85851|85801|32
1634752010000|2021-10-20 17:46:50|85851.5|85801.5|85851.6|85801.6|85852|85802|85851.4|85801.4|17
1634752020000|2021-10-20 17:47:00|85851.5|85801.5|85851.5|85801.5|85852|85802|85851|85801|24
1634752030000|2021-10-20 17:47:10|85850.8|85800.8|85853.8|85803.8|85854.1|85804.1|85850.1|85800.1|29
1634752040000|2021-10-20 17:47:20|85854.7|85804.7|85854.3|85804.3|85854.7|85804.7|85851|85801|44
1634752050000|2021-10-20 17:47:30|85854.1|85804.1|85854.5|85804.5|85855.6|85805.6|85852.5|85802.5|34
1634752060000|2021-10-20 17:47:40|85854.6|85804.6|85853.8|85803.8|85855.8|85805.8|85853.5|85803.5|32
1634752070000|2021-10-20 17:47:50|85853.7|85803.7|85857.4|85807.4|85858.3|85808.3|85853.2|85803.2|39
1634752080000|2021-10-20 17:48:00|85857.6|85807.6|85860.4|85810.4|85861|85811|85855.9|85805.9|39
1634752090000|2021-10-20 17:48:10|85860.2|85810.2|85861|85811|85861.6|85811.6|85858.8|85808.8|40
1634752100000|2021-10-20 17:48:20|85860.8|85810.8|85864.4|85814.4|85864.4|85814.4|85859.5|85809.5|36
1634752110000|2021-10-20 17:48:30|85865.4|85815.4|85869.3|85819.3|85870|85820|85865.4|85815.4|54
1634752120000|2021-10-20 17:48:40|85869.1|85819.1|85870.1|85820.1|85872.2|85822.2|85867.9|85817.9|47
1634752130000|2021-10-20 17:48:50|85870.2|85820.2|85871.9|85821.9|85873.2|85823.2|85868.7|85818.7|37
1634752140000|2021-10-20 17:49:00|85871.8|85821.8|85876.6|85826.6|85879.9|85829.9|85871.4|85821.4|53
1634752150000|2021-10-20 17:49:10|85876.9|85826.9|85877.1|85827.1|85879.8|85829.8|85875.3|85825.3|41
1634752160000|2021-10-20 17:49:20|85877.2|85827.2|85876.4|85826.4|85878|85828|85875.9|85825.9|29
1634752170000|2021-10-20 17:49:30|85876.3|85826.3|85877.1|85827.1|85879.8|85829.8|85876|85826|37
1634752180000|2021-10-20 17:49:40|85877.2|85827.2|85884.5|85834.5|85885|85835|85877.2|85827.2|40
1634752190000|2021-10-20 17:49:50|85885.7|85835.7|85884.3|85834.3|85885.7|85835.7|85882.3|85832.3|34
1634752200000|2021-10-20 17:50:00|85882.9|85832.9|85883.7|85833.7|85885.1|85835.1|85882.3|85832.3|27
1634752210000|2021-10-20 17:50:10|85883.5|85833.5|85888.5|85838.5|85888.5|85838.5|85883.5|85833.5|36
1634752220000|2021-10-20 17:50:20|85887.1|85837.1|85886.4|85836.4|85889.1|85839.1|85885.3|85835.3|39
1634752230000|2021-10-20 17:50:30|85886.8|85836.8|85886.6|85836.6|85887.1|85837.1|85884.3|85834.3|35
1634752240000|2021-10-20 17:50:40|85886.5|85836.5|85888|85838|85888.6|85838.6|85885.1|85835.1|50
1634752250000|2021-10-20 17:50:50|85888.3|85838.3|85887.8|85837.8|85888.3|85838.3|85883.8|85833.8|46
1634752260000|2021-10-20 17:51:00|85887.7|85837.7|85893.5|85843.5|85893.7|85843.7|85887.4|85837.4|45
1634752270000|2021-10-20 17:51:10|85893.4|85843.4|85890.2|85840.2|85893.8|85843.8|85889.3|85839.3|47
1634752280000|2021-10-20 17:51:20|85890.6|85840.6|85884.6|85834.6|85890.9|85840.9|85883.9|85833.9|46
1634752290000|2021-10-20 17:51:30|85884.8|85834.8|85882.2|85832.2|85885.8|85835.8|85882.1|85832.1|47
1634752300000|2021-10-20 17:51:40|85882.1|85832.1|85888.3|85838.3|85888.9|85838.9|85882.1|85832.1|48
1634752310000|2021-10-20 17:51:50|85888.1|85838.1|85892.3|85842.3|85892.5|85842.5|85887.1|85837.1|54
1634752320000|2021-10-20 17:52:00|85892.2|85842.2|85894.4|85844.4|85895.7|85845.7|85890.8|85840.8|47
1634752330000|2021-10-20 17:52:10|85894.3|85844.3|85896.8|85846.8|85896.9|85846.9|85894.3|85844.3|33
1634752340000|2021-10-20 17:52:20|85896.7|85846.7|85898.3|85848.3|85900.2|85850.2|85895|85845|29
1634752350000|2021-10-20 17:52:30|85898.5|85848.5|85899.4|85849.4|85901.9|85851.9|85898.5|85848.5|45
1634752360000|2021-10-20 17:52:40|85899.1|85849.1|85903.5|85853.5|85903.5|85853.5|85899|85849|27
1634752370000|2021-10-20 17:52:50|85904|85854|85903.9|85853.9|85905.1|85855.1|85903.5|85853.5|38
1634752380000|2021-10-20 17:53:00|85904|85854|85904.9|85854.9|85906|85856|85903.5|85853.5|27
1634752390000|2021-10-20 17:53:10|85904.8|85854.8|85905.4|85855.4|85905.5|85855.5|85903.5|85853.5|28
1634752400000|2021-10-20 17:53:20|85905.1|85855.1|85906|85856|85906|85856|85903.5|85853.5|32
1634752410000|2021-10-20 17:53:30|85905.9|85855.9|85906.5|85856.5|85906.5|85856.5|85902.9|85852.9|35
1634752420000|2021-10-20 17:53:40|85906.6|85856.6|85904.9|85854.9|85906.6|85856.6|85903.9|85853.9|39
1634752430000|2021-10-20 17:53:50|85905.2|85855.2|85903.5|85853.5|85905.6|85855.6|85901.8|85851.8|40
1634752440000|2021-10-20 17:54:00|85903.7|85853.7|85907.2|85857.2|85907.8|85857.8|85903.7|85853.7|39
1634752450000|2021-10-20 17:54:10|85907.1|85857.1|85907.1|85857.1|85908.2|85858.2|85906.2|85856.2|39
1634752460000|2021-10-20 17:54:20|85906.9|85856.9|85906.2|85856.2|85907.6|85857.6|85905.5|85855.5|36
1634752470000|2021-10-20 17:54:30|85906.4|85856.4|85906.6|85856.6|85907.1|85857.1|85905.1|85855.1|37
1634752480000|2021-10-20 17:54:40|85906.8|85856.8|85907.3|85857.3|85908.6|85858.6|85905.8|85855.8|37
1634752490000|2021-10-20 17:54:50|85907.5|85857.5|85907.8|85857.8|85908.5|85858.5|85907.1|85857.1|31
1634752500000|2021-10-20 17:55:00|85907.7|85857.7|85910.9|85860.9|85911.9|85861.9|85907.4|85857.4|45
1634752510000|2021-10-20 17:55:10|85911|85861|85908.9|85858.9|85911.2|85861.2|85908.8|85858.8|41
1634752520000|2021-10-20 17:55:20|85909.9|85859.9|85909.1|85859.1|85909.9|85859.9|85908.2|85858.2|40
1634752530000|2021-10-20 17:55:30|85909.3|85859.3|85908.4|85858.4|85909.4|85859.4|85908.2|85858.2|33
1634752540000|2021-10-20 17:55:40|85908.2|85858.2|85908.1|85858.1|85908.7|85858.7|85907.3|85857.3|29
1634752550000|2021-10-20 17:55:50|85907.5|85857.5|85906.4|85856.4|85909|85859|85906.3|85856.3|39
1634752560000|2021-10-20 17:56:00|85907.3|85857.3|85909.5|85859.5|85910.2|85860.2|85907.1|85857.1|45
1634752570000|2021-10-20 17:56:10|85909.6|85859.6|85909.4|85859.4|85909.6|85859.6|85906.8|85856.8|35
1634752580000|2021-10-20 17:56:20|85909.1|85859.1|85916.5|85866.5|85919.8|85869.8|85908.7|85858.7|51
1634752590000|2021-10-20 17:56:30|85916|85866|85916.1|85866.1|85917.6|85867.6|85913|85863|46
1634752600000|2021-10-20 17:56:40|85915.5|85865.5|85913.5|85863.5|85915.9|85865.9|85912.2|85862.2|45
1634752610000|2021-10-20 17:56:50|85913.2|85863.2|85915.9|85865.9|85915.9|85865.9|85912|85862|43
1634752620000|2021-10-20 17:57:00|85916.2|85866.2|85917.5|85867.5|85917.6|85867.6|85914.1|85864.1|45
1634752630000|2021-10-20 17:57:10|85917.6|85867.6|85916.8|85866.8|85917.8|85867.8|85916.6|85866.6|37
1634752640000|2021-10-20 17:57:20|85916.7|85866.7|85914.2|85864.2|85917|85867|85912.2|85862.2|50
1634752650000|2021-10-20 17:57:30|85912.5|85862.5|85910.5|85860.5|85912.5|85862.5|85908.3|85858.3|42
1634752660000|2021-10-20 17:57:40|85910.4|85860.4|85916.4|85866.4|85917.5|85867.5|85908.5|85858.5|38
1634752670000|2021-10-20 17:57:50|85916.2|85866.2|85908.2|85858.2|85917.1|85867.1|85907.7|85857.7|50
1634752680000|2021-10-20 17:58:00|85908.1|85858.1|85902|85852|85910.8|85860.8|85900.2|85850.2|68
1634752690000|2021-10-20 17:58:10|85901.7|85851.7|85887.6|85837.6|85901.7|85851.7|85883.8|85833.8|71
1634752700000|2021-10-20 17:58:20|85887.2|85837.2|85897.4|85847.4|85897.4|85847.4|85886.8|85836.8|61
1634752710000|2021-10-20 17:58:30|85899.1|85849.1|85897.8|85847.8|85900.8|85850.8|85894.2|85844.2|58
1634752720000|2021-10-20 17:58:40|85897.6|85847.6|85895.6|85845.6|85900.5|85850.5|85892.6|85842.6|57
1634752730000|2021-10-20 17:58:50|85895.7|85845.7|85891.8|85841.8|85896.9|85846.9|85890.9|85840.9|57
1634752740000|2021-10-20 17:59:00|85892.1|85842.1|85879.4|85829.4|85893|85843|85874.3|85824.3|56
1634752750000|2021-10-20 17:59:10|85880.4|85830.4|85888.3|85838.3|85888.6|85838.6|85879.8|85829.8|54
1634752760000|2021-10-20 17:59:20|85888.2|85838.2|85887.2|85837.2|85888.6|85838.6|85885.7|85835.7|31
1634752770000|2021-10-20 17:59:30|85887.5|85837.5|85887.2|85837.2|85889.5|85839.5|85885.3|85835.3|32
1634752780000|2021-10-20 17:59:40|85887.5|85837.5|85887.4|85837.4|85888.3|85838.3|85885.9|85835.9|41
1634752790000|2021-10-20 17:59:50|85887.5|85837.5|85877.6|85827.6|85887.5|85837.5|85868.8|85818.8|70
1634752800000|2021-10-20 18:00:00|85878.1|85828.1|85888.6|85838.6|85891.2|85841.2|85877.7|85827.7|62
1634752810000|2021-10-20 18:00:10|85888.5|85838.5|85886.7|85836.7|85893.3|85843.3|85878.3|85828.3|64
1634752820000|2021-10-20 18:00:20|85886.1|85836.1|85891.7|85841.7|85892|85842|85880.9|85830.9|60
1634752830000|2021-10-20 18:00:30|85891.4|85841.4|85893.9|85843.9|85895.1|85845.1|85890.5|85840.5|48
1634752840000|2021-10-20 18:00:40|85893.4|85843.4|85886|85836|85893.9|85843.9|85880.2|85830.2|51
1634752850000|2021-10-20 18:00:50|85887.9|85837.9|85876.3|85826.3|85887.9|85837.9|85876.2|85826.2|56
1634752860000|2021-10-20 18:01:00|85876.2|85826.2|85880.1|85830.1|85880.1|85830.1|85875|85825|49
1634752870000|2021-10-20 18:01:10|85879.8|85829.8|85874.6|85824.6|85880.6|85830.6|85874|85824|48
1634752880000|2021-10-20 18:01:20|85874.8|85824.8|85869.6|85819.6|85875.6|85825.6|85868.4|85818.4|46
1634752890000|2021-10-20 18:01:30|85870.2|85820.2|85880.3|85830.3|85881.2|85831.2|85870.2|85820.2|46
1634752900000|2021-10-20 18:01:40|85880|85830|85878.2|85828.2|85880.7|85830.7|85877.6|85827.6|39
1634752910000|2021-10-20 18:01:50|85877.8|85827.8|85874.7|85824.7|85878.1|85828.1|85873.1|85823.1|38
1634752920000|2021-10-20 18:02:00|85874.5|85824.5|85875.6|85825.6|85877.4|85827.4|85873.8|85823.8|47
1634752930000|2021-10-20 18:02:10|85875.7|85825.7|85872|85822|85875.7|85825.7|85869.9|85819.9|36
1634752940000|2021-10-20 18:02:20|85872.5|85822.5|85866.9|85816.9|85872.9|85822.9|85866.9|85816.9|51
1634752950000|2021-10-20 18:02:30|85867.4|85817.4|85866.6|85816.6|85867.4|85817.4|85863.7|85813.7|38
1634752960000|2021-10-20 18:02:40|85866.7|85816.7|85869|85819|85869.5|85819.5|85865|85815|35
1634752970000|2021-10-20 18:02:50|85867.8|85817.8|85869.5|85819.5|85871.8|85821.8|85867.2|85817.2|31
1634752980000|2021-10-20 18:03:00|85868.3|85818.3|85873.5|85823.5|85873.7|85823.7|85868.2|85818.2|42
1634752990000|2021-10-20 18:03:10|85873.4|85823.4|85873|85823|85875|85825|85870.4|85820.4|36
1634753000000|2021-10-20 18:03:20|85873.1|85823.1|85875.2|85825.2|85875.2|85825.2|85870.2|85820.2|35
1634753010000|2021-10-20 18:03:30|85875.4|85825.4|85873.8|85823.8|85875.4|85825.4|85871.5|85821.5|37
1634753020000|2021-10-20 18:03:40|85873.9|85823.9|85872.4|85822.4|85878.8|85828.8|85872.3|85822.3|43
1634753030000|2021-10-20 18:03:50|85873|85823|85878.2|85828.2|85878.6|85828.6|85872.3|85822.3|34
1634753040000|2021-10-20 18:04:00|85878.9|85828.9|85877.7|85827.7|85879.4|85829.4|85876.8|85826.8|37
1634753050000|2021-10-20 18:04:10|85878.6|85828.6|85881.9|85831.9|85881.9|85831.9|85876.8|85826.8|24
1634753060000|2021-10-20 18:04:20|85881.6|85831.6|85877.1|85827.1|85881.9|85831.9|85877|85827|37
1634753070000|2021-10-20 18:04:30|85879.3|85829.3|85875.9|85825.9|85879.9|85829.9|85875.8|85825.8|37
1634753080000|2021-10-20 18:04:40|85874.4|85824.4|85871.4|85821.4|85875.9|85825.9|85870.9|85820.9|38
1634753090000|2021-10-20 18:04:50|85871|85821|85884.9|85834.9|85884.9|85834.9|85871|85821|59
1634753100000|2021-10-20 18:05:00|85884|85834|85878.7|85828.7|85884.4|85834.4|85875.5|85825.5|53
1634753110000|2021-10-20 18:05:10|85878.5|85828.5|85878.8|85828.8|85880|85830|85875.5|85825.5|44
1634753120000|2021-10-20 18:05:20|85878.9|85828.9|85876.9|85826.9|85880.3|85830.3|85876.6|85826.6|38
1634753130000|2021-10-20 18:05:30|85876.6|85826.6|85877.9|85827.9|85878.7|85828.7|85876.1|85826.1|30
1634753140000|2021-10-20 18:05:40|85877.8|85827.8|85871.5|85821.5|85878.4|85828.4|85870.5|85820.5|37
1634753150000|2021-10-20 18:05:50|85871.7|85821.7|85867.3|85817.3|85872|85822|85867.3|85817.3|39
1634753160000|2021-10-20 18:06:00|85866.7|85816.7|85873.2|85823.2|85873.4|85823.4|85865.7|85815.7|42
1634753170000|2021-10-20 18:06:10|85873.6|85823.6|85869.6|85819.6|85873.6|85823.6|85867.8|85817.8|38
1634753180000|2021-10-20 18:06:20|85871.5|85821.5|85870.3|85820.3|85871.5|85821.5|85867.5|85817.5|31
1634753190000|2021-10-20 18:06:30|85869.8|85819.8|85869.3|85819.3|85870|85820|85866.9|85816.9|22
1634753200000|2021-10-20 18:06:40|85869.4|85819.4|85869|85819|85870.2|85820.2|85866.7|85816.7|28
1634753210000|2021-10-20 18:06:50|85869.1|85819.1|85864.2|85814.2|85869.9|85819.9|85863.4|85813.4|44
1634753220000|2021-10-20 18:07:00|85863.9|85813.9|85866.1|85816.1|85866.1|85816.1|85863.5|85813.5|28
1634753230000|2021-10-20 18:07:10|85866|85816|85860.9|85810.9|85866|85816|85858.6|85808.6|47
1634753240000|2021-10-20 18:07:20|85861.1|85811.1|85859.7|85809.7|85861.1|85811.1|85858|85808|47
1634753250000|2021-10-20 18:07:30|85859.9|85809.9|85858.6|85808.6|85860.2|85810.2|85858|85808|30
1634753260000|2021-10-20 18:07:40|85858.7|85808.7|85858.5|85808.5|85860.1|85810.1|85858.1|85808.1|22
1634753270000|2021-10-20 18:07:50|85858.4|85808.4|85859.6|85809.6|85860.5|85810.5|85858.2|85808.2|31
1634753280000|2021-10-20 18:08:00|85859.7|85809.7|85860.5|85810.5|85860.9|85810.9|85858.4|85808.4|27
1634753290000|2021-10-20 18:08:10|85860.1|85810.1|85860|85810|85861.2|85811.2|85858.7|85808.7|39
1634753300000|2021-10-20 18:08:20|85861.8|85811.8|85858|85808|85862.9|85812.9|85857.4|85807.4|47
1634753310000|2021-10-20 18:08:30|85858.2|85808.2|85857.1|85807.1|85859|85809|85855.3|85805.3|36
1634753320000|2021-10-20 18:08:40|85856.7|85806.7|85857.8|85807.8|85859.5|85809.5|85855.9|85805.9|42
1634753330000|2021-10-20 18:08:50|85856.6|85806.6|85856.8|85806.8|85857.6|85807.6|85856|85806|34
1634753340000|2021-10-20 18:09:00|85857|85807|85859.8|85809.8|85859.8|85809.8|85855.5|85805.5|33
1634753350000|2021-10-20 18:09:10|85857.7|85807.7|85857.8|85807.8|85858.4|85808.4|85855.5|85805.5|35
1634753360000|2021-10-20 18:09:20|85857.4|85807.4|85857.6|85807.6|85858.7|85808.7|85857.1|85807.1|28
1634753370000|2021-10-20 18:09:30|85857.7|85807.7|85857.6|85807.6|85858.5|85808.5|85857.1|85807.1|28
1634753380000|2021-10-20 18:09:40|85857.7|85807.7|85857|85807|85858.5|85808.5|85856.5|85806.5|40
1634753390000|2021-10-20 18:09:50|85857.1|85807.1|85856.3|85806.3|85857.2|85807.2|85855.7|85805.7|37
1634753400000|2021-10-20 18:10:00|85856.4|85806.4|85856.4|85806.4|85857.1|85807.1|85856.2|85806.2|27
1634753410000|2021-10-20 18:10:10|85856.6|85806.6|85856.6|85806.6|85858.1|85808.1|85856.1|85806.1|31
1634753420000|2021-10-20 18:10:20|85856.8|85806.8|85851.4|85801.4|85857|85807|85850.5|85800.5|41
1634753430000|2021-10-20 18:10:30|85851.6|85801.6|85851.8|85801.8|85851.9|85801.9|85851.1|85801.1|24
1634753440000|2021-10-20 18:10:40|85851.6|85801.6|85853.2|85803.2|85853.5|85803.5|85851.4|85801.4|25
1634753450000|2021-10-20 18:10:50|85853.5|85803.5|85853.5|85803.5|85853.7|85803.7|85853.1|85803.1|37
1634753460000|2021-10-20 18:11:00|85853.2|85803.2|85851.9|85801.9|85855.7|85805.7|85851.7|85801.7|35
1634753470000|2021-10-20 18:11:10|85852|85802|85853.5|85803.5|85853.7|85803.7|85852|85802|22
1634753480000|2021-10-20 18:11:20|85852.7|85802.7|85855.1|85805.1|85856.5|85806.5|85852.7|85802.7|26
1634753490000|2021-10-20 18:11:30|85855.3|85805.3|85859.4|85809.4|85859.7|85809.7|85855.2|85805.2|35
1634753500000|2021-10-20 18:11:40|85859.3|85809.3|85860.2|85810.2|85860.7|85810.7|85859|85809|34
1634753510000|2021-10-20 18:11:50|85860|85810|85859.3|85809.3|85860.2|85810.2|85859.3|85809.3|24
1634753520000|2021-10-20 18:12:00|85859.5|85809.5|85865.4|85815.4|85865.8|85815.8|85859.1|85809.1|27
1634753530000|2021-10-20 18:12:10|85865|85815|85865.4|85815.4|85866.7|85816.7|85865|85815|40
1634753540000|2021-10-20 18:12:20|85865.5|85815.5|85866.5|85816.5|85868|85818|85864.7|85814.7|33
1634753550000|2021-10-20 18:12:30|85865.4|85815.4|85864.7|85814.7|85865.4|85815.4|85864.2|85814.2|35
1634753560000|2021-10-20 18:12:40|85864.6|85814.6|85861.5|85811.5|85865.6|85815.6|85861|85811|29
1634753570000|2021-10-20 18:12:50|85861.1|85811.1|85860.8|85810.8|85861.9|85811.9|85860|85810|21
1634753580000|2021-10-20 18:13:00|85860.9|85810.9|85859.2|85809.2|85861|85811|85859.2|85809.2|17
1634753590000|2021-10-20 18:13:10|85859.9|85809.9|85858|85808|85860|85810|85857.7|85807.7|20
1634753600000|2021-10-20 18:13:20|85857.6|85807.6|85855.5|85805.5|85857.6|85818|85842|85804.5|23
1634753610000|2021-10-20 18:13:30|85855.4|85805.4|85852.2|85802.2|85855.4|85805.4|85849.4|85799.4|41
1634753620000|2021-10-20 18:13:40|85852.3|85802.3|85852.8|85802.8|85853.8|85803.8|85851.7|85801.7|39
1634753630000|2021-10-20 18:13:50|85853|85803|85854.1|85804.1|85854.6|85804.6|85852.7|85802.7|29
1634753640000|2021-10-20 18:14:00|85855.4|85805.4|85853.7|85803.7|85855.8|85805.8|85851.9|85801.9|46
1634753650000|2021-10-20 18:14:10|85853.8|85803.8|85853|85803|85854.9|85804.9|85852.6|85802.6|31
1634753660000|2021-10-20 18:14:20|85852.9|85802.9|85854.7|85804.7|85856.3|85806.3|85852.9|85802.9|35
1634753670000|2021-10-20 18:14:30|85854.8|85804.8|85855.3|85805.3|85855.4|85805.4|85854|85804|23
1634753680000|2021-10-20 18:14:40|85855.2|85805.2|85855.3|85805.3|85856.6|85806.6|85855.2|85805.2|22
1634753690000|2021-10-20 18:14:50|85855.5|85805.5|85850.7|85800.7|85856|85806|85850.3|85800.3|33
1634753700000|2021-10-20 18:15:00|85850.2|85800.2|85850.2|85800.2|85851.4|85801.4|85850.2|85800.2|25
1634753710000|2021-10-20 18:15:10|85850|85800|85851.5|85801.5|85852.5|85802.5|85849.4|85799.4|29
1634753720000|2021-10-20 18:15:20|85851.4|85801.4|85848.6|85798.6|85851.4|85801.4|85847.9|85797.9|34
1634753730000|2021-10-20 18:15:30|85848.8|85798.8|85849.5|85799.5|85849.5|85799.5|85848|85798|27
1634753740000|2021-10-20 18:15:40|85849.6|85799.6|85848.3|85798.3|85849.9|85799.9|85848.3|85798.3|24
1634753750000|2021-10-20 18:15:50|85848.1|85798.1|85848.1|85798.1|85848.3|85798.3|85847.8|85797.8|17
1634753760000|2021-10-20 18:16:00|85848|85798|85851.2|85801.2|85851.9|85801.9|85847.8|85797.8|37
1634753770000|2021-10-20 18:16:10|85851.1|85801.1|85852.5|85802.5|85852.7|85802.7|85850.6|85800.6|20
1634753780000|2021-10-20 18:16:20|85852.1|85802.1|85851.6|85801.6|85852.7|85802.7|85851.3|85801.3|16
1634753790000|2021-10-20 18:16:30|85851.8|85801.8|85854.5|85804.5|85854.9|85804.9|85851.1|85801.1|24
1634753800000|2021-10-20 18:16:40|85854.6|85804.6|85855.2|85805.2|85856.1|85806.1|85853.1|85803.1|33
1634753810000|2021-10-20 18:16:50|85855.3|85805.3|85854.7|85804.7|85855.5|85805.5|85853.8|85803.8|27
1634753820000|2021-10-20 18:17:00|85854.6|85804.6|85855.3|85805.3|85855.5|85805.5|85854.1|85804.1|27
1634753830000|2021-10-20 18:17:10|85855.1|85805.1|85855.7|85805.7|85856.5|85806.5|85854.6|85804.6|29
1634753840000|2021-10-20 18:17:20|85855.6|85805.6|85855.4|85805.4|85855.7|85805.7|85854.7|85804.7|23
1634753850000|2021-10-20 18:17:30|85855.6|85805.6|85855.7|85805.7|85856.6|85806.6|85854.5|85804.5|20
1634753860000|2021-10-20 18:17:40|85855.1|85805.1|85854.9|85804.9|85855.7|85805.7|85854.6|85804.6|32
1634753870000|2021-10-20 18:17:50|85855|85805|85857.4|85807.4|85858.1|85808.1|85855|85805|36
1634753880000|2021-10-20 18:18:00|85857.1|85807.1|85857|85807|85857.2|85807.2|85855.9|85805.9|30
1634753890000|2021-10-20 18:18:10|85857.3|85807.3|85856.6|85806.6|85857.4|85807.4|85856.5|85806.5|29
1634753900000|2021-10-20 18:18:20|85856.7|85806.7|85856.7|85806.7|85856.9|85806.9|85856.5|85806.5|15
1634753910000|2021-10-20 18:18:30|85856.8|85806.8|85858.1|85808.1|85858.2|85808.2|85856.6|85806.6|12
1634753920000|2021-10-20 18:18:40|85858.6|85808.6|85856.1|85806.1|85858.6|85808.6|85856.1|85806.1|24
1634753930000|2021-10-20 18:18:50|85856.3|85806.3|85856.9|85806.9|85857.2|85807.2|85855.4|85805.4|23
1634753940000|2021-10-20 18:19:00|85856.7|85806.7|85862.4|85812.4|85863.5|85813.5|85856.3|85806.3|47
1634753950000|2021-10-20 18:19:10|85861.7|85811.7|85858.8|85808.8|85862.8|85812.8|85857.6|85807.6|31
1634753960000|2021-10-20 18:19:20|85858.5|85808.5|85857.7|85807.7|85858.5|85808.5|85857.7|85807.7|23
1634753970000|2021-10-20 18:19:30|85857.6|85807.6|85858.5|85808.5|85858.9|85808.9|85857.3|85807.3|21
1634753980000|2021-10-20 18:19:40|85858.9|85808.9|85860|85810|85860.7|85810.7|85858.6|85808.6|28
1634753990000|2021-10-20 18:19:50|85858.9|85808.9|85857.9|85807.9|85859.3|85809.3|85857.5|85807.5|23
1634754000000|2021-10-20 18:20:00|85859|85809|85861.4|85811.4|85862.7|85826.7|85851.7|85807.4|33
1634754010000|2021-10-20 18:20:10|85861.6|85811.6|85863.2|85813.2|85863.2|85813.2|85860.1|85810.1|26
1634754020000|2021-10-20 18:20:20|85862.9|85812.9|85863.6|85813.6|85865.2|85815.2|85862|85812|34
1634754030000|2021-10-20 18:20:30|85863.7|85813.7|85859|85809|85863.7|85813.7|85858.6|85808.6|40
1634754040000|2021-10-20 18:20:40|85858.8|85808.8|85859.1|85809.1|85860.3|85810.3|85858.6|85808.6|31
1634754050000|2021-10-20 18:20:50|85858.7|85808.7|85857|85807|85859|85809|85856.6|85806.6|35
1634754060000|2021-10-20 18:21:00|85856.9|85806.9|85855.5|85805.5|85857.7|85807.7|85855.5|85805.5|34
1634754070000|2021-10-20 18:21:10|85855.3|85805.3|85853.5|85803.5|85856.1|85806.1|85853.5|85803.5|29
1634754080000|2021-10-20 18:21:20|85853.4|85803.4|85856|85806|85857.8|85807.8|85852.3|85802.3|35
1634754090000|2021-10-20 18:21:30|85856.4|85806.4|85856.7|85806.7|85858.8|85808.8|85856.4|85806.4|40
1634754100000|2021-10-20 18:21:40|85856.4|85806.4|85856.6|85806.6|85858.3|85808.3|85856.1|85806.1|31
1634754110000|2021-10-20 18:21:50|85856.4|85806.4|85853.3|85803.3|85856.9|85806.9|85853|85803|27
1634754120000|2021-10-20 18:22:00|85853.2|85803.2|85854.4|85804.4|85855.5|85805.5|85853.2|85803.2|25
1634754130000|2021-10-20 18:22:10|85855.4|85805.4|85854.8|85804.8|85855.6|85805.6|85854.3|85804.3|25
1634754140000|2021-10-20 18:22:20|85854.7|85804.7|85856.8|85806.8|85856.8|85806.8|85853.3|85803.3|27
1634754150000|2021-10-20 18:22:30|85855.8|85805.8|85856.9|85806.9|85858.2|85808.2|85855.6|85805.6|32
1634754160000|2021-10-20 18:22:40|85856.8|85806.8|85856.6|85806.6|85857.3|85807.3|85855.9|85805.9|29
1634754170000|2021-10-20 18:22:50|85856.1|85806.1|85856.1|85806.1|85856.7|85806.7|85856|85806|14
1634754180000|2021-10-20 18:23:00|85856|85806|85855.1|85805.1|85856.2|85806.2|85854.5|85804.5|25
1634754190000|2021-10-20 18:23:10|85855|85805|85856.2|85806.2|85856.6|85806.6|85854.8|85804.8|24
1634754200000|2021-10-20 18:23:20|85856.4|85806.4|85854.7|85804.7|85856.4|85806.4|85854.4|85804.4|23
1634754210000|2021-10-20 18:23:30|85855.1|85805.1|85857.2|85807.2|85857.5|85807.5|85854.7|85804.7|26
1634754220000|2021-10-20 18:23:40|85857.1|85807.1|85859.8|85809.8|85861.9|85811.9|85857|85807|27
1634754230000|2021-10-20 18:23:50|85859.9|85809.9|85858.4|85808.4|85861|85811|85857.5|85807.5|30
1634754240000|2021-10-20 18:24:00|85857.9|85807.9|85858.3|85808.3|85858.3|85808.3|85856.8|85806.8|29
1634754250000|2021-10-20 18:24:10|85858.2|85808.2|85858|85808|85859.9|85809.9|85858|85808|19
1634754260000|2021-10-20 18:24:20|85857.8|85807.8|85858.1|85808.1|85860.1|85810.1|85857.5|85807.5|29
1634754270000|2021-10-20 18:24:30|85858.3|85808.3|85858.2|85808.2|85858.6|85808.6|85857.7|85807.7|20
1634754280000|2021-10-20 18:24:40|85858|85808|85859.3|85809.3|85859.7|85809.7|85857.9|85807.9|23
1634754290000|2021-10-20 18:24:50|85859.4|85809.4|85862|85812|85862.2|85812.2|85858.8|85808.8|38
1634754300000|2021-10-20 18:25:00|85861.7|85811.7|85862.8|85812.8|85863.1|85813.1|85861.6|85811.6|29
1634754310000|2021-10-20 18:25:10|85862.6|85812.6|85865.4|85815.4|85866.1|85816.1|85862.3|85812.3|37
1634754320000|2021-10-20 18:25:20|85866.1|85816.1|85864.9|85814.9|85866.1|85816.1|85864.6|85814.6|24
1634754330000|2021-10-20 18:25:30|85864.8|85814.8|85869.7|85819.7|85869.9|85819.9|85864.1|85814.1|36
1634754340000|2021-10-20 18:25:40|85869.5|85819.5|85871|85821|85873.1|85823.1|85869.5|85819.5|31
1634754350000|2021-10-20 18:25:50|85871.1|85821.1|85874.3|85824.3|85874.3|85824.3|85870.5|85820.5|26
1634754360000|2021-10-20 18:26:00|85873.7|85823.7|85872.2|85822.2|85874.3|85824.3|85871.8|85821.8|38
1634754370000|2021-10-20 18:26:10|85872.3|85822.3|85872|85822|85872.3|85822.3|85871.4|85821.4|26
1634754380000|2021-10-20 18:26:20|85871.9|85821.9|85872.1|85822.1|85872.7|85822.7|85871.8|85821.8|16
1634754390000|2021-10-20 18:26:30|85871.4|85821.4|85877.8|85827.8|85878.5|85828.5|85871.4|85821.4|30
1634754400000|2021-10-20 18:26:40|85877.5|85827.5|85877.4|85827.4|85878.5|85828.5|85877.4|85827.4|27
1634754410000|2021-10-20 18:26:50|85877.9|85827.9|85878.4|85828.4|85878.9|85828.9|85877.6|85827.6|27
1634754420000|2021-10-20 18:27:00|85878.3|85828.3|85877.1|85827.1|85878.6|85828.6|85876.7|85826.7|22
1634754430000|2021-10-20 18:27:10|85876.8|85826.8|85877.4|85827.4|85877.9|85827.9|85876.8|85826.8|16
1634754440000|2021-10-20 18:27:20|85877.9|85827.9|85879|85829|85879.3|85829.3|85877.1|85827.1|16
1634754450000|2021-10-20 18:27:30|85877.6|85827.6|85878.2|85828.2|85879|85829|85877.2|85827.2|25
1634754460000|2021-10-20 18:27:40|85878.8|85828.8|85878.3|85828.3|85879.5|85829.5|85878.1|85828.1|19
1634754470000|2021-10-20 18:27:50|85878.5|85828.5|85876.1|85826.1|85878.6|85828.6|85875.8|85825.8|22
1634754480000|2021-10-20 18:28:00|85876.2|85826.2|85877|85827|85877.2|85827.2|85874.3|85824.3|25
1634754490000|2021-10-20 18:28:10|85876.7|85826.7|85878.3|85828.3|85878.8|85828.8|85876.2|85826.2|28
1634754500000|2021-10-20 18:28:20|85877.9|85827.9|85878.4|85828.4|85879.1|85829.1|85877.8|85827.8|27
1634754510000|2021-10-20 18:28:30|85878.9|85828.9|85881.2|85831.2|85881.2|85831.2|85878.1|85828.1|25
1634754520000|2021-10-20 18:28:40|85880.7|85830.7|85879.3|85829.3|85880.7|85830.7|85878.6|85828.6|34
1634754530000|2021-10-20 18:28:50|85879.6|85829.6|85878.3|85828.3|85880.3|85830.3|85878.3|85828.3|27
1634754540000|2021-10-20 18:29:00|85878|85828|85878.3|85828.3|85879.3|85829.3|85877.7|85827.7|32
1634754550000|2021-10-20 18:29:10|85878.5|85828.5|85877.6|85827.6|85879.6|85829.6|85877.6|85827.6|22
1634754560000|2021-10-20 18:29:20|85878|85828|85878.2|85828.2|85878.4|85828.4|85877.5|85827.5|26
1634754570000|2021-10-20 18:29:30|85877.6|85827.6|85878.4|85828.4|85878.5|85828.5|85875.4|85825.4|44
1634754580000|2021-10-20 18:29:40|85878.3|85828.3|85881.8|85831.8|85881.9|85831.9|85878|85828|32
1634754590000|2021-10-20 18:29:50|85881.4|85831.4|85879.6|85829.6|85883.9|85833.9|85879.1|85829.1|53
1634754600000|2021-10-20 18:30:00|85879.5|85829.5|85879.5|85829.5|85881.4|85831.4|85879|85829|42
1634754610000|2021-10-20 18:30:10|85879.8|85829.8|85876.5|85826.5|85880.2|85830.2|85876.3|85826.3|41
1634754620000|2021-10-20 18:30:20|85876.2|85826.2|85876|85826|85877.1|85827.1|85875.8|85825.8|29
1634754630000|2021-10-20 18:30:30|85875.9|85825.9|85877.6|85827.6|85877.9|85827.9|85875.9|85825.9|36
1634754640000|2021-10-20 18:30:40|85877.7|85827.7|85877.6|85827.6|85878.4|85828.4|85877.5|85827.5|24
1634754650000|2021-10-20 18:30:50|85877.5|85827.5|85876.4|85826.4|85877.8|85827.8|85876.3|85826.3|41
1634754660000|2021-10-20 18:31:00|85876.8|85826.8|85879.1|85829.1|85879.1|85829.1|85876.7|85826.7|40
1634754670000|2021-10-20 18:31:10|85879|85829|85878.6|85828.6|85879.1|85829.1|85878.4|85828.4|28
1634754680000|2021-10-20 18:31:20|85878.9|85828.9|85878.4|85828.4|85879.4|85829.4|85878.4|85828.4|15
1634754690000|2021-10-20 18:31:30|85878.5|85828.5|85878.5|85828.5|85879|85829|85878|85828|23
1634754700000|2021-10-20 18:31:40|85878.9|85828.9|85877.2|85827.2|85878.9|85828.9|85876.8|85826.8|23
1634754710000|2021-10-20 18:31:50|85877.1|85827.1|85876.7|85826.7|85877.2|85827.2|85876.1|85826.1|16
1634754720000|2021-10-20 18:32:00|85876.5|85826.5|85876.7|85826.7|85877.3|85827.3|85875.7|85825.7|34
1634754730000|2021-10-20 18:32:10|85876.3|85826.3|85874.2|85824.2|85877|85827|85874.2|85824.2|25
1634754740000|2021-10-20 18:32:20|85874.3|85824.3|85874.3|85824.3|85874.9|85824.9|85874.1|85824.1|21
1634754750000|2021-10-20 18:32:30|85873.7|85823.7|85875.6|85825.6|85876.5|85826.5|85873.5|85823.5|25
1634754760000|2021-10-20 18:32:40|85875.5|85825.5|85874.1|85824.1|85876.1|85826.1|85873|85823|33
1634754770000|2021-10-20 18:32:50|85873.8|85823.8|85874.5|85824.5|85874.8|85824.8|85873.8|85823.8|19
1634754780000|2021-10-20 18:33:00|85874.2|85824.2|85870.8|85820.8|85874.5|85824.5|85869.4|85819.4|40
1634754790000|2021-10-20 18:33:10|85871.4|85821.4|85870.9|85820.9|85872.3|85822.3|85870.5|85820.5|22
1634754800000|2021-10-20 18:33:20|85872.1|85822.1|85872.7|85822.7|85873.3|85823.3|85870.1|85820.1|26
1634754810000|2021-10-20 18:33:30|85872.9|85822.9|85875|85825|85875.2|85825.2|85871.8|85821.8|32
1634754820000|2021-10-20 18:33:40|85874.9|85824.9|85874.8|85824.8|85875.7|85825.7|85874.5|85824.5|25
1634754830000|2021-10-20 18:33:50|85875.1|85825.1|85874.7|85824.7|85875.7|85825.7|85874.2|85824.2|23
1634754840000|2021-10-20 18:34:00|85874.5|85824.5|85877.5|85827.5|85877.7|85827.7|85873.7|85823.7|31
1634754850000|2021-10-20 18:34:10|85877|85827|85876.3|85826.3|85877.8|85827.8|85873.6|85823.6|40
1634754860000|2021-10-20 18:34:20|85876.4|85826.4|85880.8|85830.8|85881.7|85831.7|85876.2|85826.2|35
1634754870000|2021-10-20 18:34:30|85880.5|85830.5|85882.7|85832.7|85883.2|85833.2|85880.5|85830.5|29
1634754880000|2021-10-20 18:34:40|85882.5|85832.5|85878.8|85828.8|85883|85833|85877.2|85827.2|39
1634754890000|2021-10-20 18:34:50|85879.2|85829.2|85877.4|85827.4|85879.2|85829.2|85875.7|85825.7|43
1634754900000|2021-10-20 18:35:00|85879|85829|85879.7|85829.7|85879.7|85829.7|85877.5|85827.5|17
1634754910000|2021-10-20 18:35:10|85879.2|85829.2|85881|85831|85882.3|85832.3|85876.8|85826.8|30
1634754920000|2021-10-20 18:35:20|85881.6|85831.6|85883.4|85833.4|85883.4|85833.4|85880.2|85830.2|29
1634754930000|2021-10-20 18:35:30|85882.9|85832.9|85883.3|85833.3|85884|85834|85882.7|85832.7|25
1634754940000|2021-10-20 18:35:40|85883.9|85833.9|85883.7|85833.7|85883.9|85833.9|85882.4|85832.4|16
1634754950000|2021-10-20 18:35:50|85883.9|85833.9|85883|85833|85885|85835|85882.9|85832.9|16
1634754960000|2021-10-20 18:36:00|85883.3|85833.3|85886|85836|85888.3|85838.3|85882.1|85832.1|44
1634754970000|2021-10-20 18:36:10|85885.2|85835.2|85884.9|85834.9|85885.4|85835.4|85883.3|85833.3|26
1634754980000|2021-10-20 18:36:20|85885.5|85835.5|85884.6|85834.6|85885.5|85835.5|85883.8|85833.8|25
1634754990000|2021-10-20 18:36:30|85884.5|85834.5|85884.1|85834.1|85884.5|85834.5|85883.1|85833.1|22
1634755000000|2021-10-20 18:36:40|85884.4|85834.4|85883.1|85833.1|85884.8|85834.8|85880.8|85830.8|22
1634755010000|2021-10-20 18:36:50|85882.2|85832.2|85883.3|85833.3|85883.9|85833.9|85881.5|85831.5|23
1634755020000|2021-10-20 18:37:00|85883.4|85833.4|85882.3|85832.3|85883.4|85833.4|85881.6|85831.6|30
1634755030000|2021-10-20 18:37:10|85882.5|85832.5|85881.1|85831.1|85883.1|85833.1|85881.1|85831.1|29
1634755040000|2021-10-20 18:37:20|85881.3|85831.3|85881.9|85831.9|85881.9|85831.9|85880.8|85830.8|22
1634755050000|2021-10-20 18:37:30|85881.7|85831.7|85887.4|85837.4|85887.9|85837.9|85881.7|85831.7|39
1634755060000|2021-10-20 18:37:40|85886.8|85836.8|85884.3|85834.3|85887|85837|85880.6|85830.6|34
1634755070000|2021-10-20 18:37:50|85884.4|85834.4|85886|85836|85887|85837|85884.4|85834.4|31
1634755080000|2021-10-20 18:38:00|85885.9|85835.9|85886.2|85836.2|85887.2|85837.2|85884.1|85834.1|23
1634755090000|2021-10-20 18:38:10|85886.9|85836.9|85871.5|85821.5|85887.5|85837.5|85861.3|85821.3|47
1634755100000|2021-10-20 18:38:20|85872|85822|85878.5|85828.5|85883.1|85833.1|85871.1|85821.1|38
1634755110000|2021-10-20 18:38:30|85878.7|85828.7|85884.1|85834.1|85884.3|85834.3|85878.7|85828.7|46
1634755120000|2021-10-20 18:38:40|85884.6|85834.6|85882.8|85832.8|85884.7|85834.7|85881.2|85831.2|33
1634755130000|2021-10-20 18:38:50|85882.4|85832.4|85870.4|85820.4|85882.7|85832.7|85870.1|85820.1|52
1634755140000|2021-10-20 18:39:00|85871|85821|85867.8|85817.8|85872|85822|85866.2|85816.2|45
1634755150000|2021-10-20 18:39:10|85867.4|85817.4|85868.2|85818.2|85869.1|85819.1|85866.6|85816.6|30
1634755160000|2021-10-20 18:39:20|85868.3|85818.3|85867.1|85817.1|85868.9|85818.9|85867.1|85817.1|25
1634755170000|2021-10-20 18:39:30|85866.8|85816.8|85865.5|85815.5|85868.5|85818.5|85862.1|85812.1|40
1634755180000|2021-10-20 18:39:40|85865|85815|85864|85814|85865.7|85815.7|85863.6|85813.6|30
1634755190000|2021-10-20 18:39:50|85864.1|85814.1|85864|85814|85865.5|85815.5|85863.6|85813.6|25
1634755200000|2021-10-20 18:40:00|85864.2|85814.2|85865.3|85815.3|85865.5|85815.5|85862.7|85812.7|34
1634755210000|2021-10-20 18:40:10|85864.7|85814.7|85865.1|85815.1|85865.5|85815.5|85863.7|85813.7|26
1634755220000|2021-10-20 18:40:20|85864.8|85814.8|85864.7|85814.7|85864.9|85814.9|85862.6|85812.6|31
1634755230000|2021-10-20 18:40:30|85865|85815|85865|85815|85866.9|85816.9|85860.9|85810.9|35
1634755240000|2021-10-20 18:40:40|85863.1|85813.1|85861.9|85811.9|85865|85815|85861.4|85811.4|35
1634755250000|2021-10-20 18:40:50|85862.1|85812.1|85861.8|85811.8|85862.2|85812.2|85860.6|85810.6|23
1634755260000|2021-10-20 18:41:00|85862.2|85812.2|85861.7|85811.7|85863.1|85813.1|85861.2|85811.2|30
1634755270000|2021-10-20 18:41:10|85861.6|85811.6|85860.8|85810.8|85862.6|85812.6|85860.2|85810.2|35
1634755280000|2021-10-20 18:41:20|85860.7|85810.7|85862.1|85812.1|85862.1|85812.1|85859.9|85809.9|21
1634755290000|2021-10-20 18:41:30|85862.5|85812.5|85861.8|85811.8|85862.7|85812.7|85860.5|85810.5|29
1634755300000|2021-10-20 18:41:40|85862.1|85812.1|85862.1|85812.1|85862.3|85812.3|85860.6|85810.6|29
1634755310000|2021-10-20 18:41:50|85862.3|85812.3|85861.8|85811.8|85862.4|85812.4|85860.9|85810.9|23
1634755320000|2021-10-20 18:42:00|85860.9|85810.9|85862.2|85812.2|85862.5|85812.5|85860.9|85810.9|20
1634755330000|2021-10-20 18:42:10|85862.3|85812.3|85860.7|85810.7|85863.3|85813.3|85858.1|85808.1|41
1634755340000|2021-10-20 18:42:20|85860.9|85810.9|85860.7|85810.7|85862.2|85812.2|85860.4|85810.4|29
1634755350000|2021-10-20 18:42:30|85860.6|85810.6|85859.7|85809.7|85861.8|85811.8|85859.7|85809.7|22
1634755360000|2021-10-20 18:42:40|85860|85810|85861.4|85811.4|85861.5|85811.5|85859.4|85809.4|28
1634755370000|2021-10-20 18:42:50|85861.3|85811.3|85858.4|85808.4|85861.3|85811.3|85855.9|85805.9|39
1634755380000|2021-10-20 18:43:00|85857.4|85807.4|85858.2|85808.2|85858.5|85808.5|85854.9|85804.9|35
1634755390000|2021-10-20 18:43:10|85857.9|85807.9|85857.7|85807.7|85858.6|85808.6|85856.1|85806.1|27
1634755400000|2021-10-20 18:43:20|85857.9|85807.9|85857.5|85807.5|85858.1|85808.1|85856|85806|26
1634755410000|2021-10-20 18:43:30|85857.7|85807.7|85855.1|85805.1|85858.1|85820.7|85844.2|85805.1|47
1634755420000|2021-10-20 18:43:40|85855.8|85805.8|85856.6|85806.6|85857.1|85807.1|85855.8|85805.8|30
1634755430000|2021-10-20 18:43:50|85856.5|85806.5|85856.4|85806.4|85858.2|85808.2|85855.3|85805.3|47
1634755440000|2021-10-20 18:44:00|85856.8|85806.8|85856.2|85806.2|85857.2|85807.2|85855.4|85805.4|30
1634755450000|2021-10-20 18:44:10|85856|85806|85856.6|85806.6|85857.1|85807.1|85856|85806|29
1634755460000|2021-10-20 18:44:20|85856.5|85806.5|85857.4|85807.4|85857.8|85807.8|85855.3|85805.3|28
1634755470000|2021-10-20 18:44:30|85856.9|85806.9|85856.8|85806.8|85857.9|85807.9|85856.4|85806.4|23
1634755480000|2021-10-20 18:44:40|85857.1|85807.1|85858.3|85808.3|85858.8|85808.8|85855.8|85805.8|35
1634755490000|2021-10-20 18:44:50|85859.9|85809.9|85856.9|85806.9|85859.9|85809.9|85853|85803|43
1634755500000|2021-10-20 18:45:00|85857|85807|85858.4|85808.4|85859.1|85809.1|85857|85807|26
1634755510000|2021-10-20 18:45:10|85858.1|85808.1|85858.8|85808.8|85859.7|85809.7|85858.1|85808.1|31
1634755520000|2021-10-20 18:45:20|85858.4|85808.4|85858.5|85808.5|85859|85809|85858|85808|33
1634755530000|2021-10-20 18:45:30|85858.7|85808.7|85858.7|85808.7|85859.1|85809.1|85858|85808|17
1634755540000|2021-10-20 18:45:40|85859.8|85809.8|85864.5|85814.5|85865.2|85815.2|85859|85809|34
1634755550000|2021-10-20 18:45:50|85864.2|85814.2|85864.3|85814.3|85864.8|85814.8|85862.8|85812.8|30
1634755560000|2021-10-20 18:46:00|85864.6|85814.6|85867.4|85817.4|85869.5|85819.5|85863.7|85813.7|38
1634755570000|2021-10-20 18:46:10|85867.3|85817.3|85867.5|85817.5|85869|85819|85866.1|85816.1|34
1634755580000|2021-10-20 18:46:20|85867.4|85817.4|85865.5|85815.5|85867.4|85817.4|85865.2|85815.2|25
1634755590000|2021-10-20 18:46:30|85864.8|85814.8|85863.3|85813.3|85867.2|85817.2|85863.3|85813.3|26
1634755600000|2021-10-20 18:46:40|85863.4|85813.4|85863.2|85813.2|85864.9|85814.9|85862.7|85812.7|22
1634755610000|2021-10-20 18:46:50|85863.6|85813.6|85863.9|85813.9|85865|85815|85863.1|85813.1|28
1634755620000|2021-10-20 18:47:00|85863.1|85813.1|85866.3|85816.3|85869.6|85819.6|85863.1|85813.1|38
1634755630000|2021-10-20 18:47:10|85866.8|85816.8|85866.2|85816.2|85868.3|85818.3|85866|85816|12
1634755640000|2021-10-20 18:47:20|85866|85816|85866.1|85816.1|85866.8|85816.8|85865.6|85815.6|22
1634755650000|2021-10-20 18:47:30|85866.3|85816.3|85871.2|85821.2|85871.2|85821.2|85864.9|85814.9|37
1634755660000|2021-10-20 18:47:40|85871|85821|85869.9|85819.9|85871|85821|85868.9|85818.9|33
1634755670000|2021-10-20 18:47:50|85870.4|85820.4|85874.9|85824.9|85876|85826|85869.7|85819.7|37
1634755680000|2021-10-20 18:48:00|85875.6|85825.6|85874.4|85824.4|85875.6|85825.6|85873.4|85823.4|30
1634755690000|2021-10-20 18:48:10|85874.2|85824.2|85871.5|85821.5|85874.8|85824.8|85869.9|85819.9|35
1634755700000|2021-10-20 18:48:20|85871.8|85821.8|85872.8|85822.8|85873.3|85823.3|85870.6|85820.6|31
1634755710000|2021-10-20 18:48:30|85873|85823|85872.8|85822.8|85873.9|85823.9|85872.6|85822.6|23
1634755720000|2021-10-20 18:48:40|85874|85824|85876.1|85826.1|85876.1|85826.1|85872.7|85822.7|36
1634755730000|2021-10-20 18:48:50|85875.5|85825.5|85875.4|85825.4|85877|85827|85874|85824|42
1634755740000|2021-10-20 18:49:00|85875.3|85825.3|85874.7|85824.7|85876.9|85826.9|85874.2|85824.2|34
1634755750000|2021-10-20 18:49:10|85874.8|85824.8|85873|85823|85874.8|85824.8|85870.1|85820.1|29
1634755760000|2021-10-20 18:49:20|85872.4|85822.4|85866.8|85816.8|85872.7|85822.7|85866.6|85816.6|45
1634755770000|2021-10-20 18:49:30|85866.5|85816.5|85855.1|85805.1|85868.4|85818.4|85855|85805|50
1634755780000|2021-10-20 18:49:40|85855.6|85805.6|85855.2|85805.2|85856.9|85806.9|85854.4|85804.4|42
1634755790000|2021-10-20 18:49:50|85854.8|85804.8|85860|85810|85860|85810|85853.4|85803.4|29
1634755800000|2021-10-20 18:50:00|85859.9|85809.9|85858|85808|85859.9|85809.9|85857.2|85807.2|44
1634755810000|2021-10-20 18:50:10|85858.3|85808.3|85856.9|85806.9|85858.6|85808.6|85856.9|85806.9|20
1634755820000|2021-10-20 18:50:20|85856.5|85806.5|85857.9|85807.9|85858.7|85808.7|85855|85805|37
1634755830000|2021-10-20 18:50:30|85858.4|85808.4|85856.1|85806.1|85858.8|85808.8|85855.1|85805.1|41
1634755840000|2021-10-20 18:50:40|85856.6|85806.6|85856.7|85806.7|85857.3|85807.3|85855.2|85805.2|29
1634755850000|2021-10-20 18:50:50|85856.8|85806.8|85857.4|85807.4|85857.9|85807.9|85856.2|85806.2|26
1634755860000|2021-10-20 18:51:00|85857.5|85807.5|85859|85809|85859.5|85809.5|85857.5|85807.5|28
1634755870000|2021-10-20 18:51:10|85858.5|85808.5|85855.4|85805.4|85858.6|85808.6|85855.4|85805.4|22
1634755880000|2021-10-20 18:51:20|85855.5|85805.5|85856|85806|85856.6|85806.6|85855.3|85805.3|23
1634755890000|2021-10-20 18:51:30|85855.4|85805.4|85856|85806|85856.9|85806.9|85855.4|85805.4|29
1634755900000|2021-10-20 18:51:40|85855.9|85805.9|85855.1|85805.1|85856.6|85806.6|85854.8|85804.8|29
1634755910000|2021-10-20 18:51:50|85854.9|85804.9|85867|85817|85867.5|85817.5|85854.5|85804.5|53
1634755920000|2021-10-20 18:52:00|85866.7|85816.7|85869.9|85819.9|85871.3|85821.3|85866.6|85816.6|44
1634755930000|2021-10-20 18:52:10|85870.1|85820.1|85870.5|85820.5|85870.9|85820.9|85869.5|85819.5|36
1634755940000|2021-10-20 18:52:20|85870.3|85820.3|85868|85818|85871|85821|85865.8|85815.8|34
1634755950000|2021-10-20 18:52:30|85867.7|85817.7|85866.4|85816.4|85868.8|85818.8|85865.6|85815.6|55
1634755960000|2021-10-20 18:52:40|85866.9|85816.9|85866.6|85816.6|85868|85818|85865.4|85815.4|37
1634755970000|2021-10-20 18:52:50|85866.7|85816.7|85866.4|85816.4|85867.1|85817.1|85866|85816|29
1634755980000|2021-10-20 18:53:00|85866.2|85816.2|85865.2|85815.2|85867.7|85817.7|85865.2|85815.2|26
1634755990000|2021-10-20 18:53:10|85864.6|85814.6|85866.5|85816.5|85866.6|85816.6|85864.6|85814.6|29
1634756000000|2021-10-20 18:53:20|85866.4|85816.4|85868.1|85818.1|85868.3|85818.3|85865.9|85815.9|31
1634756010000|2021-10-20 18:53:30|85867.3|85817.3|85866.2|85816.2|85867.8|85817.8|85865.1|85815.1|34
1634756020000|2021-10-20 18:53:40|85866.8|85816.8|85866.7|85816.7|85867.3|85817.3|85865.9|85815.9|30
1634756030000|2021-10-20 18:53:50|85866.1|85816.1|85863.5|85813.5|85866.7|85816.7|85863.5|85813.5|39
1634756040000|2021-10-20 18:54:00|85863|85813|85861.2|85811.2|85865.3|85815.3|85860.4|85810.4|43
1634756050000|2021-10-20 18:54:10|85861.3|85811.3|85861.5|85811.5|85863|85813|85859.8|85809.8|34
1634756060000|2021-10-20 18:54:20|85861.3|85811.3|85861.8|85811.8|85862|85812|85859.9|85809.9|40
1634756070000|2021-10-20 18:54:30|85861.9|85811.9|85860.9|85810.9|85861.9|85811.9|85860.1|85810.1|44
1634756080000|2021-10-20 18:54:40|85860.8|85810.8|85861.2|85811.2|85861.2|85811.2|85859.7|85809.7|32
1634756090000|2021-10-20 18:54:50|85861.1|85811.1|85861.5|85811.5|85861.5|85811.5|85859.5|85809.5|49
1634756100000|2021-10-20 18:55:00|85861.8|85811.8|85861.2|85811.2|85862.3|85812.3|85859.1|85809.1|41
1634756110000|2021-10-20 18:55:10|85861.1|85811.1|85862.6|85812.6|85862.6|85812.6|85861.1|85811.1|28
1634756120000|2021-10-20 18:55:20|85862.2|85812.2|85865.2|85815.2|85866.9|85816.9|85861.5|85811.5|39
1634756130000|2021-10-20 18:55:30|85865.9|85815.9|85861.4|85811.4|85865.9|85815.9|85861.2|85811.2|49
1634756140000|2021-10-20 18:55:40|85861.2|85811.2|85862.3|85812.3|85863.8|85813.8|85861.1|85811.1|35
1634756150000|2021-10-20 18:55:50|85862.2|85812.2|85863.3|85813.3|85864.1|85814.1|85861.5|85811.5|31
1634756160000|2021-10-20 18:56:00|85863.4|85813.4|85859.9|85809.9|85863.8|85813.8|85858.5|85808.5|45
1634756170000|2021-10-20 18:56:10|85859.8|85809.8|85861.3|85811.3|85862.2|85812.2|85859.4|85809.4|30
1634756180000|2021-10-20 18:56:20|85861.2|85811.2|85860.8|85810.8|85861.3|85811.3|85859.5|85809.5|32
1634756190000|2021-10-20 18:56:30|85860.1|85810.1|85862.6|85812.6|85865.2|85815.2|85859.6|85809.6|37
1634756200000|2021-10-20 18:56:40|85861.6|85811.6|85859.8|85809.8|85862.9|85812.9|85859.5|85809.5|41
1634756210000|2021-10-20 18:56:50|85861|85811|85858.7|85808.7|85861.5|85811.5|85857.6|85807.6|48
1634756220000|2021-10-20 18:57:00|85858.6|85808.6|85858.3|85808.3|85859|85809|85857.5|85807.5|33
1634756230000|2021-10-20 18:57:10|85858.4|85808.4|85859.7|85809.7|85860.7|85810.7|85857.8|85807.8|32
1634756240000|2021-10-20 18:57:20|85859.6|85809.6|85859.7|85809.7|85861.5|85811.5|85859.6|85809.6|29
1634756250000|2021-10-20 18:57:30|85860.2|85810.2|85857.7|85807.7|85860.2|85810.2|85856.1|85806.1|35
1634756260000|2021-10-20 18:57:40|85858.3|85808.3|85859.2|85809.2|85859.3|85809.3|85856.1|85806.1|42
1634756270000|2021-10-20 18:57:50|85859.4|85809.4|85857.2|85807.2|85859.6|85809.6|85857|85807|33
1634756280000|2021-10-20 18:58:00|85857.1|85807.1|85857.5|85807.5|85857.8|85807.8|85856.7|85806.7|24
1634756290000|2021-10-20 18:58:10|85857.7|85807.7|85869.4|85819.4|85871.4|85821.4|85857.2|85807.2|39
1634756300000|2021-10-20 18:58:20|85868.5|85818.5|85871.6|85821.6|85872.4|85822.4|85868.4|85818.4|54
1634756310000|2021-10-20 18:58:30|85871.7|85821.7|85871|85821|85872.5|85822.5|85870.6|85820.6|36
1634756320000|2021-10-20 18:58:40|85871.2|85821.2|85868.6|85818.6|85871.3|85821.3|85866.9|85816.9|41
1634756330000|2021-10-20 18:58:50|85867.2|85817.2|85867.6|85817.6|85868.2|85818.2|85866.7|85816.7|38
1634756340000|2021-10-20 18:59:00|85867.2|85817.2|85869.9|85819.9|85869.9|85819.9|85866.2|85816.2|46
1634756350000|2021-10-20 18:59:10|85869.8|85819.8|85874.4|85824.4|85876.2|85826.2|85869.8|85819.8|41
1634756360000|2021-10-20 18:59:20|85875|85825|85875.3|85825.3|85876.9|85826.9|85874.2|85824.2|39
1634756370000|2021-10-20 18:59:30|85875.6|85825.6|85875.6|85825.6|85875.9|85825.9|85874.8|85824.8|34
1634756380000|2021-10-20 18:59:40|85875.7|85825.7|85874.6|85824.6|85875.9|85825.9|85874.4|85824.4|32
1634756390000|2021-10-20 18:59:50|85874.7|85824.7|85877.1|85827.1|85878.5|85828.5|85873.9|85823.9|53
1634756400000|2021-10-20 19:00:00|85876.9|85826.9|85876.6|85826.6|85880.5|85830.5|85876.3|85826.3|40
1634756410000|2021-10-20 19:00:10|85876.4|85826.4|85873.8|85823.8|85877.1|85827.1|85872.6|85822.6|46
1634756420000|2021-10-20 19:00:20|85873.2|85823.2|85875.4|85825.4|85875.8|85825.8|85873.2|85823.2|27
1634756430000|2021-10-20 19:00:30|85875.1|85825.1|85871.8|85821.8|85875.1|85825.1|85871.8|85821.8|38
1634756440000|2021-10-20 19:00:40|85871.2|85821.2|85869.5|85819.5|85871.2|85821.2|85869.5|85819.5|29
1634756450000|2021-10-20 19:00:50|85869.9|85819.9|85872.5|85822.5|85872.5|85822.5|85869.7|85819.7|35
1634756460000|2021-10-20 19:01:00|85872.6|85822.6|85876.1|85826.1|85876.4|85826.4|85872.6|85822.6|46
1634756470000|2021-10-20 19:01:10|85875.9|85825.9|85875.4|85825.4|85877|85827|85874.9|85824.9|30
1634756480000|2021-10-20 19:01:20|85875.2|85825.2|85875|85825|85876.4|85826.4|85874.8|85824.8|34
1634756490000|2021-10-20 19:01:30|85874.1|85824.1|85877.2|85827.2|85878.6|85828.6|85874.1|85824.1|47
1634756500000|2021-10-20 19:01:40|85876.4|85826.4|85875.7|85825.7|85878|85828|85875.7|85825.7|30
1634756510000|2021-10-20 19:01:50|85875.5|85825.5|85876|85826|85877.8|85827.8|85875.4|85825.4|41
1634756520000|2021-10-20 19:02:00|85875.8|85825.8|85873.6|85823.6|85877.6|85827.6|85873.6|85823.6|47
1634756530000|2021-10-20 19:02:10|85873.9|85823.9|85875.5|85825.5|85875.8|85825.8|85873.9|85823.9|34
1634756540000|2021-10-20 19:02:20|85875.4|85825.4|85872.9|85822.9|85875.4|85825.4|85872.8|85822.8|31
1634756550000|2021-10-20 19:02:30|85872.1|85822.1|85867.9|85817.9|85872.1|85822.1|85866.7|85816.7|49
1634756560000|2021-10-20 19:02:40|85868.8|85818.8|85867.2|85817.2|85868.8|85818.8|85867|85817|30
1634756570000|2021-10-20 19:02:50|85867.4|85817.4|85863.2|85813.2|85867.4|85817.4|85862.2|85812.2|47
1634756580000|2021-10-20 19:03:00|85863.3|85813.3|85862.9|85812.9|85863.6|85813.6|85861.7|85811.7|41
1634756590000|2021-10-20 19:03:10|85863.1|85813.1|85864.6|85814.6|85866.4|85816.4|85862.2|85812.2|37
1634756600000|2021-10-20 19:03:20|85864.4|85814.4|85870.1|85820.1|85872|85822|85864.4|85814.4|43
1634756610000|2021-10-20 19:03:30|85869.7|85819.7|85870.7|85820.7|85871.8|85821.8|85868.4|85818.4|52
1634756620000|2021-10-20 19:03:40|85870.8|85820.8|85871|85821|85872.7|85822.7|85870.7|85820.7|31
1634756630000|2021-10-20 19:03:50|85870.9|85820.9|85871.9|85821.9|85871.9|85821.9|85869.9|85819.9|47
1634756640000|2021-10-20 19:04:00|85872.1|85822.1|85872.9|85822.9|85874.4|85824.4|85870.9|85820.9|48
1634756650000|2021-10-20 19:04:10|85873.3|85823.3|85869.2|85819.2|85874.2|85824.2|85868.5|85818.5|48
1634756660000|2021-10-20 19:04:20|85870|85820|85875.2|85825.2|85875.8|85825.8|85869.8|85819.8|43
1634756670000|2021-10-20 19:04:30|85875|85825|85871.7|85821.7|85876|85826|85870.9|85820.9|35
1634756680000|2021-10-20 19:04:40|85872.3|85822.3|85871.4|85821.4|85872.4|85822.4|85871.4|85821.4|13
1634756690000|2021-10-20 19:04:50|85872.2|85822.2|85871.8|85821.8|85872.4|85822.4|85871.3|85821.3|26
1634756700000|2021-10-20 19:05:00|85871.7|85821.7|85870.3|85820.3|85872.4|85822.4|85870.2|85820.2|31
1634756710000|2021-10-20 19:05:10|85871.5|85821.5|85869.4|85819.4|85871.5|85821.5|85867.8|85817.8|36
1634756720000|2021-10-20 19:05:20|85869.9|85819.9|85871.1|85821.1|85871.4|85821.4|85868|85818|36
1634756730000|2021-10-20 19:05:30|85870.9|85820.9|85871.1|85821.1|85871.4|85821.4|85870.9|85820.9|11
1634756740000|2021-10-20 19:05:40|85871|85821|85875.1|85825.1|85875.3|85825.3|85870.9|85820.9|31
1634756750000|2021-10-20 19:05:50|85874.4|85824.4|85873.5|85823.5|85874.5|85824.5|85872.3|85822.3|30
1634756760000|2021-10-20 19:06:00|85873.2|85823.2|85875.3|85825.3|85875.8|85825.8|85872.8|85822.8|29
1634756770000|2021-10-20 19:06:10|85876.1|85826.1|85877.6|85827.6|85880.2|85830.2|85876.1|85826.1|46
1634756780000|2021-10-20 19:06:20|85878.9|85828.9|85880.2|85830.2|85880.5|85830.5|85878.2|85828.2|34
1634756790000|2021-10-20 19:06:30|85880|85830|85882.3|85832.3|85884.6|85834.6|85879.2|85829.2|32
1634756800000|2021-10-20 19:06:40|85882.2|85832.2|85882.5|85832.5|85883|85833|85881.8|85831.8|26
1634756810000|2021-10-20 19:06:50|85882.2|85832.2|85881.6|85831.6|85883.7|85833.7|85881.6|85831.6|24
1634756820000|2021-10-20 19:07:00|85881.2|85831.2|85881.8|85831.8|85881.8|85831.8|85880.7|85830.7|25
1634756830000|2021-10-20 19:07:10|85882.2|85832.2|85881.4|85831.4|85882.2|85832.2|85880.3|85830.3|34
1634756840000|2021-10-20 19:07:20|85881.7|85831.7|85881.4|85831.4|85882.4|85832.4|85881.2|85831.2|23
1634756850000|2021-10-20 19:07:30|85881.2|85831.2|85882.2|85832.2|85883.3|85833.3|85880.9|85830.9|34
1634756860000|2021-10-20 19:07:40|85881.8|85831.8|85881.3|85831.3|85883|85833|85881.2|85831.2|29
1634756870000|2021-10-20 19:07:50|85881.5|85831.5|85880.6|85830.6|85881.7|85831.7|85879.1|85829.1|25
1634756880000|2021-10-20 19:08:00|85880.3|85830.3|85881.1|85831.1|85881.7|85831.7|85880|85830|27
1634756890000|2021-10-20 19:08:10|85880.7|85830.7|85881.3|85831.3|85881.8|85831.8|85880.3|85830.3|22
1634756900000|2021-10-20 19:08:20|85881.6|85831.6|85881.3|85831.3|85881.6|85831.6|85880.6|85830.6|17
1634756910000|2021-10-20 19:08:30|85880.9|85830.9|85880.5|85830.5|85881.8|85831.8|85880.5|85830.5|24
1634756920000|2021-10-20 19:08:40|85880.4|85830.4|85875.8|85825.8|85881.1|85831.1|85875.4|85825.4|36
1634756930000|2021-10-20 19:08:50|85874.9|85824.9|85876.2|85826.2|85876.3|85826.3|85874.7|85824.7|19
1634756940000|2021-10-20 19:09:00|85876.3|85826.3|85870.2|85820.2|85876.9|85826.9|85870.2|85820.2|38
1634756950000|2021-10-20 19:09:10|85871.1|85821.1|85873.9|85823.9|85874.6|85824.6|85870.8|85820.8|34
1634756960000|2021-10-20 19:09:20|85873.7|85823.7|85875.3|85825.3|85875.4|85825.4|85873.7|85823.7|26
1634756970000|2021-10-20 19:09:30|85875.7|85825.7|85876.6|85826.6|85877.7|85827.7|85875.2|85825.2|25
1634756980000|2021-10-20 19:09:40|85877.7|85827.7|85876.9|85826.9|85877.7|85827.7|85876.3|85826.3|22
1634756990000|2021-10-20 19:09:50|85877|85827|85876.6|85826.6|85877.5|85827.5|85876.2|85826.2|23
1634757000000|2021-10-20 19:10:00|85876.7|85826.7|85875.3|85825.3|85876.7|85826.7|85873.6|85823.6|30
1634757010000|2021-10-20 19:10:10|85875.6|85825.6|85872.9|85822.9|85875.6|85825.6|85871.7|85821.7|31
1634757020000|2021-10-20 19:10:20|85872.7|85822.7|85870.9|85820.9|85872.7|85822.7|85870.8|85820.8|23
1634757030000|2021-10-20 19:10:30|85871.4|85821.4|85872|85822|85872.4|85822.4|85870.8|85820.8|15
1634757040000|2021-10-20 19:10:40|85871.9|85821.9|85871.7|85821.7|85872.4|85822.4|85871.4|85821.4|26
1634757050000|2021-10-20 19:10:50|85871.8|85821.8|85870.7|85820.7|85871.8|85821.8|85870.7|85820.7|16
1634757060000|2021-10-20 19:11:00|85871.6|85821.6|85873.7|85823.7|85874|85824|85869.9|85819.9|30
1634757070000|2021-10-20 19:11:10|85873.5|85823.5|85874.5|85824.5|85875.1|85825.1|85873.1|85823.1|27
1634757080000|2021-10-20 19:11:20|85874.9|85824.9|85874|85824|85875.1|85825.1|85874|85824|18
1634757090000|2021-10-20 19:11:30|85872.1|85822.1|85871.2|85821.2|85872.3|85822.3|85871.2|85821.2|18
1634757100000|2021-10-20 19:11:40|85871.3|85821.3|85872.1|85822.1|85872.4|85822.4|85871.2|85821.2|18
1634757110000|2021-10-20 19:11:50|85872.3|85822.3|85874.2|85824.2|85874.3|85824.3|85871.4|85821.4|31
1634757120000|2021-10-20 19:12:00|85873.7|85823.7|85875.2|85825.2|85876.1|85826.1|85873.7|85823.7|28
1634757130000|2021-10-20 19:12:10|85874.7|85824.7|85875.3|85825.3|85875.4|85825.4|85874.7|85824.7|20
1634757140000|2021-10-20 19:12:20|85875.6|85825.6|85875.4|85825.4|85875.6|85825.6|85875.1|85825.1|20
1634757150000|2021-10-20 19:12:30|85875.3|85825.3|85875.4|85825.4|85875.4|85825.4|85873.6|85823.6|18
1634757160000|2021-10-20 19:12:40|85875.6|85825.6|85875.7|85825.7|85875.9|85825.9|85874.5|85824.5|15
1634757170000|2021-10-20 19:12:50|85875.9|85825.9|85879.2|85829.2|85880|85830|85875.1|85825.1|29
1634757180000|2021-10-20 19:13:00|85879.1|85829.1|85882.4|85832.4|85883.2|85833.2|85879.1|85829.1|40
1634757190000|2021-10-20 19:13:10|85882.6|85832.6|85881.4|85831.4|85882.6|85832.6|85881.4|85831.4|21
1634757200000|2021-10-20 19:13:20|85881.3|85831.3|85883|85833|85883.1|85833.1|85881.1|85831.1|21
1634757210000|2021-10-20 19:13:30|85883.1|85833.1|85883.1|85833.1|85883.5|85833.5|85882.6|85832.6|21
1634757220000|2021-10-20 19:13:40|85883.2|85833.2|85882.7|85832.7|85883.8|85833.8|85882.7|85832.7|13
1634757230000|2021-10-20 19:13:50|85882.8|85832.8|85883.6|85833.6|85885.2|85835.2|85882.4|85832.4|33
1634757240000|2021-10-20 19:14:00|85883.4|85833.4|85882.7|85832.7|85883.6|85833.6|85882.7|85832.7|12
1634757250000|2021-10-20 19:14:10|85882.6|85832.6|85879.6|85829.6|85882.6|85832.6|85879.3|85829.3|32
1634757260000|2021-10-20 19:14:20|85879.7|85829.7|85879.7|85829.7|85879.7|85829.7|85879.2|85829.2|11
1634757270000|2021-10-20 19:14:30|85879.8|85829.8|85881|85831|85882.2|85832.2|85879.6|85829.6|10
1634757280000|2021-10-20 19:14:40|85881.1|85831.1|85881.8|85831.8|85882.7|85832.7|85881|85831|31
1634757290000|2021-10-20 19:14:50|85882.1|85832.1|85882.1|85832.1|85882.7|85832.7|85881.9|85831.9|17
1634757300000|2021-10-20 19:15:00|85882|85832|85883|85833|85885.3|85835.3|85881|85831|31
1634757310000|2021-10-20 19:15:10|85883.7|85833.7|85896.5|85846.5|85896.5|85846.5|85883.7|85833.7|54
1634757320000|2021-10-20 19:15:20|85896.2|85846.2|85894.6|85844.6|85896.2|85846.2|85893.5|85843.5|29
1634757330000|2021-10-20 19:15:30|85895.1|85845.1|85894.6|85844.6|85895.1|85845.1|85894.2|85844.2|23
1634757340000|2021-10-20 19:15:40|85894.4|85844.4|85899.5|85849.5|85901.2|85851.2|85893.9|85843.9|32
1634757350000|2021-10-20 19:15:50|85899.4|85849.4|85897|85847|85899.7|85849.7|85894.9|85844.9|27
1634757360000|2021-10-20 19:16:00|85896.8|85846.8|85900.7|85850.7|85900.7|85850.7|85896.4|85846.4|31
1634757370000|2021-10-20 19:16:10|85900.4|85850.4|85900.5|85850.5|85901.1|85851.1|85900.3|85850.3|27
1634757380000|2021-10-20 19:16:20|85900.3|85850.3|85899.3|85849.3|85900.5|85850.5|85899.3|85849.3|23
1634757390000|2021-10-20 19:16:30|85898.6|85848.6|85900|85850|85900.3|85850.3|85898.6|85848.6|18
1634757400000|2021-10-20 19:16:40|85899.8|85849.8|85900|85850|85900.1|85850.1|85899.7|85849.7|18
1634757410000|2021-10-20 19:16:50|85899.8|85849.8|85899.2|85849.2|85899.9|85849.9|85898.9|85848.9|31
1634757420000|2021-10-20 19:17:00|85899.3|85849.3|85900|85850|85900.3|85850.3|85899.1|85849.1|23
1634757430000|2021-10-20 19:17:10|85900.3|85850.3|85900.5|85850.5|85900.8|85850.8|85900.3|85850.3|17
1634757440000|2021-10-20 19:17:20|85900.6|85850.6|85900.9|85850.9|85900.9|85850.9|85900.4|85850.4|13
1634757450000|2021-10-20 19:17:30|85901|85851|85900.9|85850.9|85901.8|85851.8|85900.6|85850.6|22
1634757460000|2021-10-20 19:17:40|85901.3|85851.3|85900.6|85850.6|85901.5|85851.5|85900.5|85850.5|21
1634757470000|2021-10-20 19:17:50|85900.5|85850.5|85901.9|85851.9|85902.2|85852.2|85900.5|85850.5|18
1634757480000|2021-10-20 19:18:00|85902.1|85852.1|85904.9|85854.9|85905.2|85855.2|85902.1|85852.1|30
1634757490000|2021-10-20 19:18:10|85904.6|85854.6|85905|85855|85906.2|85856.2|85904.6|85854.6|26
1634757500000|2021-10-20 19:18:20|85904.9|85854.9|85906.2|85856.2|85906.6|85856.6|85904.7|85854.7|21
1634757510000|2021-10-20 19:18:30|85905.3|85855.3|85906.4|85856.4|85907.5|85857.5|85904.5|85854.5|29
1634757520000|2021-10-20 19:18:40|85906.5|85856.5|85904.3|85854.3|85906.6|85856.6|85903.1|85853.1|24
1634757530000|2021-10-20 19:18:50|85904.5|85854.5|85905.5|85855.5|85905.9|85855.9|85904.2|85854.2|16
1634757540000|2021-10-20 19:19:00|85904.9|85854.9|85904.7|85854.7|85906.1|85856.1|85904.5|85854.5|21
1634757550000|2021-10-20 19:19:10|85904.6|85854.6|85905.7|85855.7|85906.4|85856.4|85904.3|85854.3|24
1634757560000|2021-10-20 19:19:20|85904.8|85854.8|85908.5|85858.5|85908.5|85858.5|85904.8|85854.8|28
1634757570000|2021-10-20 19:19:30|85908.3|85858.3|85906.2|85856.2|85908.8|85858.8|85905.8|85855.8|20
1634757580000|2021-10-20 19:19:40|85906.4|85856.4|85906.6|85856.6|85907|85857|85906.2|85856.2|18
1634757590000|2021-10-20 19:19:50|85906.2|85856.2|85907.8|85857.8|85908.3|85858.3|85905.9|85855.9|32
1634757600000|2021-10-20 19:20:00|85907.4|85857.4|85907.4|85857.4|85908.5|85858.5|85906|85856|37
1634757610000|2021-10-20 19:20:10|85907.6|85857.6|85905.2|85855.2|85908|85858|85904.3|85854.3|38
1634757620000|2021-10-20 19:20:20|85905|85855|85904.5|85854.5|85905.2|85855.2|85904|85854|30
1634757630000|2021-10-20 19:20:30|85905|85855|85904.2|85854.2|85905|85855|85904.2|85854.2|21
1634757640000|2021-10-20 19:20:40|85904.1|85854.1|85904.6|85854.6|85904.7|85854.7|85904.1|85854.1|13
1634757650000|2021-10-20 19:20:50|85904.5|85854.5|85904.2|85854.2|85904.5|85854.5|85904.1|85854.1|11
1634757660000|2021-10-20 19:21:00|85903.9|85853.9|85906.2|85856.2|85909.6|85859.6|85903.9|85853.9|34
1634757670000|2021-10-20 19:21:10|85905.8|85855.8|85907.1|85857.1|85909.2|85859.2|85905.7|85855.7|33
1634757680000|2021-10-20 19:21:20|85907.4|85857.4|85906.3|85856.3|85909.4|85859.4|85906.1|85856.1|35
1634757690000|2021-10-20 19:21:30|85906.2|85856.2|85908|85858|85908|85858|85905.8|85855.8|25
1634757700000|2021-10-20 19:21:40|85907.6|85857.6|85906.5|85856.5|85908.1|85858.1|85906.1|85856.1|24
1634757710000|2021-10-20 19:21:50|85906.4|85856.4|85907.7|85857.7|85908.2|85858.2|85905.8|85855.8|23
1634757720000|2021-10-20 19:22:00|85906.3|85856.3|85903.4|85853.4|85907.6|85857.6|85902.9|85852.9|35
1634757730000|2021-10-20 19:22:10|85903.9|85853.9|85902.3|85852.3|85904.6|85854.6|85901|85851|26
1634757740000|2021-10-20 19:22:20|85902|85852|85901.1|85851.1|85904.3|85854.3|85901|85851|28
1634757750000|2021-10-20 19:22:30|85901.3|85851.3|85903.3|85853.3|85903.6|85853.6|85900.8|85850.8|27
1634757760000|2021-10-20 19:22:40|85901.3|85851.3|85901.4|85851.4|85903|85853|85901.2|85851.2|28
1634757770000|2021-10-20 19:22:50|85901.2|85851.2|85899.1|85849.1|85902.1|85852.1|85898|85848|19
1634757780000|2021-10-20 19:23:00|85899.3|85849.3|85896.4|85846.4|85900.9|85850.9|85896.4|85846.4|27
1634757790000|2021-10-20 19:23:10|85897.2|85847.2|85896.9|85846.9|85898.7|85848.7|85896.9|85846.9|24
1634757800000|2021-10-20 19:23:20|85896.8|85846.8|85897.5|85847.5|85898.1|85848.1|85896.5|85846.5|27
1634757810000|2021-10-20 19:23:30|85898.3|85848.3|85898.4|85848.4|85900.9|85850.9|85897.5|85847.5|41
1634757820000|2021-10-20 19:23:40|85898.6|85848.6|85902.3|85852.3|85902.3|85852.3|85897.9|85847.9|32
1634757830000|2021-10-20 19:23:50|85901.2|85851.2|85900.6|85850.6|85903|85853|85899.8|85849.8|31
1634757840000|2021-10-20 19:24:00|85900.5|85850.5|85899.4|85849.4|85901.3|85851.3|85899.4|85849.4|34
1634757850000|2021-10-20 19:24:10|85899.5|85849.5|85900.8|85850.8|85900.8|85850.8|85899.4|85849.4|24
1634757860000|2021-10-20 19:24:20|85900.9|85850.9|85900.9|85850.9|85901.8|85851.8|85900.7|85850.7|24
1634757870000|2021-10-20 19:24:30|85901|85851|85901.4|85851.4|85902|85852|85901|85851|12
1634757880000|2021-10-20 19:24:40|85901.3|85851.3|85901.9|85851.9|85902.2|85852.2|85900.6|85850.6|16
1634757890000|2021-10-20 19:24:50|85901.4|85851.4|85896.9|85846.9|85901.9|85851.9|85896.9|85846.9|20
1634757900000|2021-10-20 19:25:00|85896.8|85846.8|85898.1|85848.1|85898.3|85848.3|85896.8|85846.8|23
1634757910000|2021-10-20 19:25:10|85897.9|85847.9|85897.2|85847.2|85897.9|85847.9|85896.8|85846.8|15
1634757920000|2021-10-20 19:25:20|85897|85847|85897.9|85847.9|85897.9|85847.9|85896.8|85846.8|17
1634757930000|2021-10-20 19:25:30|85897.8|85847.8|85898.6|85848.6|85898.6|85848.6|85897.4|85847.4|16
1634757940000|2021-10-20 19:25:40|85898.3|85848.3|85898.9|85848.9|85899|85849|85897.6|85847.6|27
1634757950000|2021-10-20 19:25:50|85899|85849|85900|85850|85900.8|85850.8|85899|85849|18
1634757960000|2021-10-20 19:26:00|85898.3|85848.3|85896.2|85846.2|85898.3|85848.3|85895.8|85845.8|19
1634757970000|2021-10-20 19:26:10|85895.9|85845.9|85892.4|85842.4|85895.9|85845.9|85892.2|85842.2|25
1634757980000|2021-10-20 19:26:20|85892.5|85842.5|85893.4|85843.4|85893.7|85843.7|85892.5|85842.5|21
1634757990000|2021-10-20 19:26:30|85893.3|85843.3|85893.8|85843.8|85894.4|85844.4|85892.5|85842.5|20
1634758000000|2021-10-20 19:26:40|85894.2|85844.2|85894.9|85844.9|85897.3|85847.3|85893.9|85843.9|33
1634758010000|2021-10-20 19:26:50|85895|85845|85880.5|85855.5|85896|85856.9|85879.9|85842.4|44
1634758020000|2021-10-20 19:27:00|85880.8|85855.8|85893.5|85843.5|85894.2|85857.1|85880.7|85842.6|28
1634758030000|2021-10-20 19:27:10|85894.3|85844.3|85893.8|85843.8|85894.8|85844.8|85893.6|85843.6|29
1634758040000|2021-10-20 19:27:20|85893.2|85843.2|85893.5|85843.5|85893.8|85843.8|85892.6|85842.6|16
1634758050000|2021-10-20 19:27:30|85894|85844|85896.5|85846.5|85897.1|85847.1|85893.7|85843.7|13
1634758060000|2021-10-20 19:27:40|85896.2|85846.2|85895.8|85845.8|85896.9|85846.9|85895.6|85845.6|21
1634758070000|2021-10-20 19:27:50|85894.2|85844.2|85894|85844|85894.6|85844.6|85893.8|85843.8|12
1634758080000|2021-10-20 19:28:00|85893.9|85843.9|85894.5|85844.5|85894.6|85844.6|85892.1|85842.1|28
1634758090000|2021-10-20 19:28:10|85894.9|85844.9|85901.4|85851.4|85901.6|85851.6|85894.3|85844.3|28
1634758100000|2021-10-20 19:28:20|85902|85852|85893.7|85843.7|85903.7|85853.7|85891.6|85841.6|45
1634758110000|2021-10-20 19:28:30|85893.1|85843.1|85896|85846|85898.3|85848.3|85892.8|85842.8|32
1634758120000|2021-10-20 19:28:40|85895.9|85845.9|85895.3|85845.3|85896.1|85846.1|85894.2|85844.2|28
1634758130000|2021-10-20 19:28:50|85895.4|85845.4|85891.3|85841.3|85895.7|85845.7|85891|85841|43
1634758140000|2021-10-20 19:29:00|85891.4|85841.4|85890.3|85840.3|85892.1|85842.1|85890.1|85840.1|33
1634758150000|2021-10-20 19:29:10|85890.2|85840.2|85893.4|85843.4|85893.4|85843.4|85890|85840|35
1634758160000|2021-10-20 19:29:20|85893.1|85843.1|85894.5|85844.5|85894.5|85844.5|85892.5|85842.5|28
1634758170000|2021-10-20 19:29:30|85893.8|85843.8|85891.2|85841.2|85894.1|85844.1|85890.6|85840.6|24
1634758180000|2021-10-20 19:29:40|85891|85841|85890.5|85840.5|85891.4|85841.4|85890.4|85840.4|24
1634758190000|2021-10-20 19:29:50|85890.4|85840.4|85889.3|85839.3|85890.9|85840.9|85889.2|85839.2|27
1634758200000|2021-10-20 19:30:00|85889.9|85839.9|85887.4|85837.4|85890.3|85840.3|85887.2|85837.2|32
1634758210000|2021-10-20 19:30:10|85887.5|85837.5|85886.4|85836.4|85887.5|85837.5|85886.4|85836.4|25
1634758220000|2021-10-20 19:30:20|85886.5|85836.5|85886|85836|85886.9|85836.9|85885.8|85835.8|31
1634758230000|2021-10-20 19:30:30|85886.4|85836.4|85893.6|85843.6|85894.1|85844.1|85886.4|85836.4|33
1634758240000|2021-10-20 19:30:40|85893.4|85843.4|85893.2|85843.2|85894.4|85844.4|85892.9|85842.9|24
1634758250000|2021-10-20 19:30:50|85894.1|85844.1|85895.6|85845.6|85896.1|85846.1|85894.1|85844.1|21
1634758260000|2021-10-20 19:31:00|85896|85846|85894.9|85844.9|85896.6|85846.6|85894.9|85844.9|38
1634758270000|2021-10-20 19:31:10|85895|85845|85897.2|85847.2|85897.5|85847.5|85894.7|85844.7|31
1634758280000|2021-10-20 19:31:20|85897.1|85847.1|85898.7|85848.7|85898.9|85848.9|85897|85847|25
1634758290000|2021-10-20 19:31:30|85899.3|85849.3|85898.8|85848.8|85899.5|85849.5|85898.4|85848.4|19
1634758300000|2021-10-20 19:31:40|85899|85849|85895.2|85845.2|85901.1|85851.1|85894.1|85844.1|34
1634758310000|2021-10-20 19:31:50|85895.5|85845.5|85901.5|85851.5|85901.7|85851.7|85895.5|85845.5|35
1634758320000|2021-10-20 19:32:00|85900.3|85850.3|85901.3|85851.3|85903.7|85853.7|85900.1|85850.1|49
1634758330000|2021-10-20 19:32:10|85901.2|85851.2|85908.5|85858.5|85908.5|85858.5|85901.1|85851.1|27
1634758340000|2021-10-20 19:32:20|85908.6|85858.6|85925.3|85875.3|85931.1|85881.1|85906.8|85856.8|59
1634758350000|2021-10-20 19:32:30|85926.4|85876.4|85914.7|85864.7|85930.9|85880.9|85914.7|85864.7|45
1634758360000|2021-10-20 19:32:40|85914.8|85864.8|85908.9|85858.9|85914.8|85864.8|85908.8|85858.8|37
1634758370000|2021-10-20 19:32:50|85909.8|85859.8|85907.6|85857.6|85910.3|85860.3|85907.3|85857.3|29
1634758380000|2021-10-20 19:33:00|85907.2|85857.2|85905.9|85855.9|85907.2|85857.2|85905.5|85855.5|29
1634758390000|2021-10-20 19:33:10|85906|85856|85905.5|85855.5|85906|85856|85902.9|85852.9|24
1634758400000|2021-10-20 19:33:20|85905.8|85855.8|85902.9|85852.9|85906.4|85856.4|85902.6|85852.6|26
1634758410000|2021-10-20 19:33:30|85903|85853|85904.6|85854.6|85905.8|85855.8|85903|85853|27
1634758420000|2021-10-20 19:33:40|85904.8|85854.8|85907.3|85857.3|85907.3|85857.3|85904.3|85854.3|14
1634758430000|2021-10-20 19:33:50|85905.9|85855.9|85906.4|85856.4|85907.1|85857.1|85904.8|85854.8|35
1634758440000|2021-10-20 19:34:00|85906.7|85856.7|85903.2|85853.2|85907.5|85857.5|85903.2|85853.2|34
1634758450000|2021-10-20 19:34:10|85903|85853|85902.6|85852.6|85905.2|85855.2|85902.6|85852.6|27
1634758460000|2021-10-20 19:34:20|85901.9|85851.9|85902.8|85852.8|85903.2|85853.2|85901.4|85851.4|23
1634758470000|2021-10-20 19:34:30|85902.3|85852.3|85905.5|85855.5|85905.6|85855.6|85902.3|85852.3|25
1634758480000|2021-10-20 19:34:40|85905.3|85855.3|85905|85855|85905.3|85855.3|85903.2|85853.2|24
1634758490000|2021-10-20 19:34:50|85904.1|85854.1|85906.3|85856.3|85906.3|85856.3|85902.2|85852.2|30
1634758500000|2021-10-20 19:35:00|85905.8|85855.8|85905.8|85855.8|85907.3|85857.3|85903.7|85853.7|45
1634758510000|2021-10-20 19:35:10|85904|85854|85905.4|85855.4|85905.9|85855.9|85903.9|85853.9|25
1634758520000|2021-10-20 19:35:20|85904|85854|85906|85856|85906.3|85856.3|85904|85854|22
1634758530000|2021-10-20 19:35:30|85905.8|85855.8|85905.8|85855.8|85908.1|85858.1|85903.4|85853.4|28
1634758540000|2021-10-20 19:35:40|85906.3|85856.3|85906.1|85856.1|85906.7|85856.7|85905.7|85855.7|17
1634758550000|2021-10-20 19:35:50|85905.9|85855.9|85906.7|85856.7|85907.9|85857.9|85905.6|85855.6|32
1634758560000|2021-10-20 19:36:00|85906.8|85856.8|85906.1|85856.1|85906.8|85856.8|85904.4|85854.4|28
1634758570000|2021-10-20 19:36:10|85907.3|85857.3|85907.6|85857.6|85908.1|85858.1|85907.1|85857.1|26
1634758580000|2021-10-20 19:36:20|85907.4|85857.4|85910.2|85860.2|85910.7|85860.7|85907.4|85857.4|18
1634758590000|2021-10-20 19:36:30|85909.2|85859.2|85908.4|85858.4|85912.3|85862.3|85908.4|85858.4|31
1634758600000|2021-10-20 19:36:40|85908.6|85858.6|85912.4|85862.4|85912.7|85862.7|85908.6|85858.6|44
1634758610000|2021-10-20 19:36:50|85912.3|85862.3|85913.6|85863.6|85913.7|85863.7|85911.2|85861.2|29
1634758620000|2021-10-20 19:37:00|85913.5|85863.5|85912.2|85862.2|85914|85864|85911.4|85861.4|39
1634758630000|2021-10-20 19:37:10|85913.4|85863.4|85915|85865|85915|85865|85912.4|85862.4|38
1634758640000|2021-10-20 19:37:20|85915.2|85865.2|85915.5|85865.5|85915.6|85865.6|85914.1|85864.1|28
1634758650000|2021-10-20 19:37:30|85915.4|85865.4|85914.9|85864.9|85915.4|85865.4|85914.5|85864.5|14
1634758660000|2021-10-20 19:37:40|85914.4|85864.4|85915.7|85865.7|85916.1|85866.1|85914.4|85864.4|34
1634758670000|2021-10-20 19:37:50|85915.5|85865.5|85913.4|85863.4|85916.3|85866.3|85913.4|85863.4|30
1634758680000|2021-10-20 19:38:00|85913.5|85863.5|85915.2|85865.2|85915.4|85865.4|85912.9|85862.9|28
1634758690000|2021-10-20 19:38:10|85915.4|85865.4|85917.3|85867.3|85918.1|85868.1|85914.5|85864.5|27
1634758700000|2021-10-20 19:38:20|85917.4|85867.4|85916.1|85866.1|85918.6|85868.6|85915.2|85865.2|37
1634758710000|2021-10-20 19:38:30|85916.8|85866.8|85916.2|85866.2|85916.8|85866.8|85915.8|85865.8|18
1634758720000|2021-10-20 19:38:40|85915.7|85865.7|85914.8|85864.8|85916.4|85866.4|85914.1|85864.1|40
1634758730000|2021-10-20 19:38:50|85914.6|85864.6|85914.5|85864.5|85915.6|85865.6|85914.1|85864.1|30
1634758740000|2021-10-20 19:39:00|85914.6|85864.6|85918.9|85868.9|85919.1|85869.1|85914.6|85864.6|38
1634758750000|2021-10-20 19:39:10|85918.5|85868.5|85918|85868|85918.7|85868.7|85915.9|85865.9|38
1634758760000|2021-10-20 19:39:20|85918.2|85868.2|85918.2|85868.2|85918.5|85868.5|85917.6|85867.6|40
1634758770000|2021-10-20 19:39:30|85918.1|85868.1|85916.5|85866.5|85918.3|85868.3|85916.4|85866.4|38
1634758780000|2021-10-20 19:39:40|85916.7|85866.7|85917.4|85867.4|85917.8|85867.8|85916.5|85866.5|13
1634758790000|2021-10-20 19:39:50|85917|85867|85917.2|85867.2|85917.6|85867.6|85916.8|85866.8|22
1634758800000|2021-10-20 19:40:00|85917.5|85867.5|85917.1|85867.1|85917.9|85867.9|85916.1|85866.1|35
1634758810000|2021-10-20 19:40:10|85916.7|85866.7|85915.9|85865.9|85918.7|85868.7|85914.6|85864.6|35
1634758820000|2021-10-20 19:40:20|85915.6|85865.6|85915.8|85865.8|85917.2|85867.2|85915|85865|34
1634758830000|2021-10-20 19:40:30|85915.6|85865.6|85916.4|85866.4|85917.2|85867.2|85915.6|85865.6|21
1634758840000|2021-10-20 19:40:40|85916.9|85866.9|85916.3|85866.3|85917|85867|85915.9|85865.9|22
1634758850000|2021-10-20 19:40:50|85916.2|85866.2|85916.8|85866.8|85917.5|85867.5|85915.4|85865.4|35
1634758860000|2021-10-20 19:41:00|85917.3|85867.3|85918|85868|85919.6|85869.6|85914.9|85864.9|50
1634758870000|2021-10-20 19:41:10|85917.8|85867.8|85916.8|85866.8|85918.7|85868.7|85916.1|85866.1|39
1634758880000|2021-10-20 19:41:20|85917.9|85867.9|85919.8|85869.8|85921.5|85871.5|85916.2|85866.2|42
1634758890000|2021-10-20 19:41:30|85919.7|85869.7|85910.8|85860.8|85924.2|85874.2|85910.7|85860.7|54
1634758900000|2021-10-20 19:41:40|85910.7|85860.7|85909.7|85859.7|85911.4|85861.4|85908.3|85858.3|60
1634758910000|2021-10-20 19:41:50|85909.4|85859.4|85910|85860|85910.9|85860.9|85908.6|85858.6|27
1634758920000|2021-10-20 19:42:00|85910.1|85860.1|85911.1|85861.1|85911.7|85861.7|85909.7|85859.7|28
1634758930000|2021-10-20 19:42:10|85911|85861|85912.5|85862.5|85913.3|85863.3|85910.3|85860.3|18
1634758940000|2021-10-20 19:42:20|85910.8|85860.8|85908.7|85858.7|85910.9|85860.9|85907.6|85857.6|27
1634758950000|2021-10-20 19:42:30|85908.3|85858.3|85907.4|85857.4|85909.5|85859.5|85906.5|85856.5|35
1634758960000|2021-10-20 19:42:40|85907.2|85857.2|85908.9|85858.9|85908.9|85858.9|85906.6|85856.6|32
1634758970000|2021-10-20 19:42:50|85908.4|85858.4|85907.5|85857.5|85908.4|85858.4|85907.3|85857.3|23
1634758980000|2021-10-20 19:43:00|85907.4|85857.4|85909.8|85859.8|85910.2|85860.2|85907.4|85857.4|19
1634758990000|2021-10-20 19:43:10|85909.4|85859.4|85911.8|85861.8|85911.9|85861.9|85908.8|85858.8|19
1634759000000|2021-10-20 19:43:20|85911.3|85861.3|85912|85862|85913.2|85863.2|85911.3|85861.3|24
1634759010000|2021-10-20 19:43:30|85912.2|85862.2|85910.2|85860.2|85913.1|85863.1|85910.1|85860.1|28
1634759020000|2021-10-20 19:43:40|85910.3|85860.3|85909.7|85859.7|85910.7|85860.7|85908.5|85858.5|39
1634759030000|2021-10-20 19:43:50|85910|85860|85907.9|85857.9|85910|85860|85906.8|85856.8|36
1634759040000|2021-10-20 19:44:00|85907.8|85857.8|85907.8|85857.8|85908.2|85858.2|85907.4|85857.4|31
1634759050000|2021-10-20 19:44:10|85907.2|85857.2|85907.4|85857.4|85907.4|85857.4|85906.4|85856.4|30
1634759060000|2021-10-20 19:44:20|85907.2|85857.2|85908.7|85858.7|85909.5|85859.5|85906.6|85856.6|23
1634759070000|2021-10-20 19:44:30|85908.9|85858.9|85906.5|85856.5|85908.9|85858.9|85906.5|85856.5|16
1634759080000|2021-10-20 19:44:40|85907.2|85857.2|85907.6|85857.6|85908.5|85858.5|85906.6|85856.6|26
1634759090000|2021-10-20 19:44:50|85907.4|85857.4|85908.4|85858.4|85909.3|85859.3|85907.4|85857.4|36
1634759100000|2021-10-20 19:45:00|85908.8|85858.8|85905.8|85855.8|85908.8|85858.8|85905.4|85855.4|44
1634759110000|2021-10-20 19:45:10|85905.9|85855.9|85907.4|85857.4|85907.8|85857.8|85905.7|85855.7|36
1634759120000|2021-10-20 19:45:20|85907.5|85857.5|85909|85859|85909.3|85859.3|85907.2|85857.2|27
1634759130000|2021-10-20 19:45:30|85908.9|85858.9|85909.2|85859.2|85909.5|85859.5|85908.8|85858.8|20
1634759140000|2021-10-20 19:45:40|85909.5|85859.5|85909.2|85859.2|85909.5|85859.5|85907.9|85857.9|21
1634759150000|2021-10-20 19:45:50|85909|85859|85908.9|85858.9|85909.9|85859.9|85908.2|85858.2|31
1634759160000|2021-10-20 19:46:00|85909.1|85859.1|85908.3|85858.3|85909.1|85859.1|85907.9|85857.9|23
1634759170000|2021-10-20 19:46:10|85908.6|85858.6|85909.1|85859.1|85910.1|85860.1|85907.9|85857.9|22
1634759180000|2021-10-20 19:46:20|85909.3|85859.3|85908.3|85858.3|85911.7|85861.7|85907.3|85857.3|29
1634759190000|2021-10-20 19:46:30|85909|85859|85907.6|85857.6|85909.2|85859.2|85906.9|85856.9|16
1634759200000|2021-10-20 19:46:40|85906.9|85856.9|85907.1|85857.1|85907.8|85857.8|85904.3|85854.3|29
1634759210000|2021-10-20 19:46:50|85906.8|85856.8|85907.1|85857.1|85907.2|85857.2|85905.3|85855.3|33
1634759220000|2021-10-20 19:47:00|85907.3|85857.3|85908.6|85858.6|85908.6|85858.6|85905.1|85855.1|36
1634759230000|2021-10-20 19:47:10|85909.8|85859.8|85909.1|85859.1|85910.5|85860.5|85908.5|85858.5|28
1634759240000|2021-10-20 19:47:20|85908.8|85858.8|85908.8|85858.8|85909.7|85859.7|85907.6|85857.6|17
1634759250000|2021-10-20 19:47:30|85909.1|85859.1|85909.4|85859.4|85909.8|85859.8|85908|85858|35
1634759260000|2021-10-20 19:47:40|85909.5|85859.5|85910|85860|85911|85861|85907.5|85857.5|30
1634759270000|2021-10-20 19:47:50|85910.2|85860.2|85910.3|85860.3|85910.3|85860.3|85909.5|85859.5|21
1634759280000|2021-10-20 19:48:00|85910.5|85860.5|85912.1|85862.1|85912.3|85862.3|85910|85860|13
1634759290000|2021-10-20 19:48:10|85912.2|85862.2|85910.2|85860.2|85912.2|85862.2|85907.4|85857.4|19
1634759300000|2021-10-20 19:48:20|85910.1|85860.1|85909.3|85859.3|85910.2|85860.2|85907.5|85857.5|20
1634759310000|2021-10-20 19:48:30|85909.2|85859.2|85912|85862|85912.3|85862.3|85907.7|85857.7|32
1634759320000|2021-10-20 19:48:40|85912.8|85862.8|85912.2|85862.2|85912.8|85862.8|85911.6|85861.6|22
1634759330000|2021-10-20 19:48:50|85911.4|85861.4|85912.5|85862.5|85912.6|85862.6|85911.4|85861.4|17
1634759340000|2021-10-20 19:49:00|85912.4|85862.4|85913.5|85863.5|85913.6|85863.6|85911.5|85861.5|20
1634759350000|2021-10-20 19:49:10|85913.3|85863.3|85912.6|85862.6|85913.8|85863.8|85911.6|85861.6|21
1634759360000|2021-10-20 19:49:20|85912.8|85862.8|85913.2|85863.2|85913.7|85863.7|85912|85862|16
1634759370000|2021-10-20 19:49:30|85913.3|85863.3|85912.3|85862.3|85913.6|85863.6|85912.3|85862.3|32
1634759380000|2021-10-20 19:49:40|85912.4|85862.4|85912.5|85862.5|85912.6|85862.6|85911.8|85861.8|22
1634759390000|2021-10-20 19:49:50|85912.4|85862.4|85911.4|85861.4|85912.4|85862.4|85907.6|85857.6|31
1634759400000|2021-10-20 19:50:00|85911.3|85861.3|85910.5|85860.5|85911.3|85861.3|85908.2|85858.2|35
1634759410000|2021-10-20 19:50:10|85910.7|85860.7|85910.5|85860.5|85910.7|85860.7|85910|85860|15
1634759420000|2021-10-20 19:50:20|85910.4|85860.4|85910|85860|85910.4|85860.4|85909.1|85859.1|30
1634759430000|2021-10-20 19:50:30|85909.7|85859.7|85909.7|85859.7|85910.2|85860.2|85907.2|85857.2|26
1634759440000|2021-10-20 19:50:40|85909.6|85859.6|85908.2|85858.2|85910.4|85860.4|85906.6|85856.6|23
1634759450000|2021-10-20 19:50:50|85908|85858|85909.7|85859.7|85910|85860|85907.1|85857.1|29
1634759460000|2021-10-20 19:51:00|85909.8|85859.8|85908.9|85858.9|85912.3|85862.3|85908.9|85858.9|33
1634759470000|2021-10-20 19:51:10|85908.5|85858.5|85908.8|85858.8|85909.8|85859.8|85908.5|85858.5|21
1634759480000|2021-10-20 19:51:20|85909.3|85859.3|85910.9|85860.9|85910.9|85860.9|85909.2|85859.2|16
1634759490000|2021-10-20 19:51:30|85911.1|85861.1|85910.5|85860.5|85911.2|85861.2|85910.1|85860.1|22
1634759500000|2021-10-20 19:51:40|85910.6|85860.6|85910|85860|85911.4|85861.4|85908.4|85858.4|25
1634759510000|2021-10-20 19:51:50|85910.5|85860.5|85910.6|85860.6|85911.2|85861.2|85910.2|85860.2|29
1634759520000|2021-10-20 19:52:00|85910.7|85860.7|85913.1|85863.1|85914.5|85864.5|85910.7|85860.7|49
1634759530000|2021-10-20 19:52:10|85913.2|85863.2|85912.6|85862.6|85913.6|85863.6|85911.9|85861.9|21
1634759540000|2021-10-20 19:52:20|85913.2|85863.2|85913.1|85863.1|85913.8|85863.8|85912.9|85862.9|20
1634759550000|2021-10-20 19:52:30|85913.2|85863.2|85915.3|85865.3|85917.2|85867.2|85912.4|85862.4|34
1634759560000|2021-10-20 19:52:40|85914.8|85864.8|85914.9|85864.9|85916.8|85866.8|85913.9|85863.9|44
1634759570000|2021-10-20 19:52:50|85914.8|85864.8|85914.4|85864.4|85914.9|85864.9|85913.4|85863.4|31
1634759580000|2021-10-20 19:53:00|85913.7|85863.7|85914|85864|85914|85864|85912.5|85862.5|28
1634759590000|2021-10-20 19:53:10|85913.9|85863.9|85914.1|85864.1|85914.6|85864.6|85912.7|85862.7|26
1634759600000|2021-10-20 19:53:20|85913.9|85863.9|85913.3|85863.3|85914.1|85864.1|85912.1|85862.1|26
1634759610000|2021-10-20 19:53:30|85913.4|85863.4|85914.2|85864.2|85914.3|85864.3|85912.9|85862.9|26
1634759620000|2021-10-20 19:53:40|85914.1|85864.1|85914|85864|85914.2|85864.2|85912.4|85862.4|34
1634759630000|2021-10-20 19:53:50|85914.1|85864.1|85912.6|85862.6|85914.2|85864.2|85912.4|85862.4|32
1634759640000|2021-10-20 19:54:00|85912.7|85862.7|85913.8|85863.8|85913.8|85863.8|85912.6|85862.6|29
1634759650000|2021-10-20 19:54:10|85913.6|85863.6|85918.2|85868.2|85918.9|85868.9|85912.9|85862.9|43
1634759660000|2021-10-20 19:54:20|85918.3|85868.3|85909.1|85859.1|85919.9|85869.9|85906.6|85856.6|55
1634759670000|2021-10-20 19:54:30|85908.6|85858.6|85903.3|85853.3|85908.9|85858.9|85902.5|85852.5|35
1634759680000|2021-10-20 19:54:40|85901.9|85851.9|85906.2|85856.2|85906.6|85856.6|85900.1|85850.1|60
1634759690000|2021-10-20 19:54:50|85906.1|85856.1|85906.2|85856.2|85906.5|85856.5|85904|85854|39
1634759700000|2021-10-20 19:55:00|85905.9|85855.9|85905|85855|85906.8|85856.8|85904.8|85854.8|29
1634759710000|2021-10-20 19:55:10|85905.4|85855.4|85912.9|85862.9|85913.3|85863.3|85903.8|85853.8|46
1634759720000|2021-10-20 19:55:20|85912.5|85862.5|85912.2|85862.2|85913.2|85863.2|85911.5|85861.5|36
1634759730000|2021-10-20 19:55:30|85912.3|85862.3|85912.7|85862.7|85912.9|85862.9|85912.3|85862.3|20
1634759740000|2021-10-20 19:55:40|85912.3|85862.3|85911.5|85861.5|85912.7|85862.7|85910.7|85860.7|34
1634759750000|2021-10-20 19:55:50|85910.5|85860.5|85914.7|85864.7|85915.5|85865.5|85910.5|85860.5|31
1634759760000|2021-10-20 19:56:00|85915.1|85865.1|85915.6|85865.6|85915.8|85865.8|85914.3|85864.3|28
1634759770000|2021-10-20 19:56:10|85915.7|85865.7|85915.5|85865.5|85916|85866|85915.3|85865.3|21
1634759780000|2021-10-20 19:56:20|85915.8|85865.8|85914.8|85864.8|85915.8|85865.8|85914.8|85864.8|18
1634759790000|2021-10-20 19:56:30|85914.7|85864.7|85913.7|85863.7|85918|85868|85913.7|85863.7|38
1634759800000|2021-10-20 19:56:40|85914.2|85864.2|85916.4|85866.4|85916.4|85866.4|85914|85864|45
1634759810000|2021-10-20 19:56:50|85916.6|85866.6|85914.8|85864.8|85916.7|85866.7|85914.8|85864.8|27
1634759820000|2021-10-20 19:57:00|85914.7|85864.7|85912|85862|85915.3|85865.3|85912|85862|29
1634759830000|2021-10-20 19:57:10|85911.9|85861.9|85911.7|85861.7|85913.4|85863.4|85911.4|85861.4|30
1634759840000|2021-10-20 19:57:20|85911.6|85861.6|85911.1|85861.1|85911.8|85861.8|85909.1|85859.1|36
1634759850000|2021-10-20 19:57:30|85911.3|85861.3|85908.8|85858.8|85911.3|85861.3|85908.1|85858.1|34
1634759860000|2021-10-20 19:57:40|85909|85859|85911.9|85861.9|85912|85862|85908.7|85858.7|38
1634759870000|2021-10-20 19:57:50|85911.8|85861.8|85912.8|85862.8|85912.8|85862.8|85911.4|85861.4|30
1634759880000|2021-10-20 19:58:00|85911.2|85861.2|85907.9|85857.9|85911.9|85861.9|85907|85857|44
1634759890000|2021-10-20 19:58:10|85908|85858|85907.4|85857.4|85909.1|85859.1|85906.2|85856.2|39
1634759900000|2021-10-20 19:58:20|85907.5|85857.5|85906.5|85856.5|85908.3|85858.3|85904.1|85854.1|42
1634759910000|2021-10-20 19:58:30|85905.8|85855.8|85908|85858|85908.3|85858.3|85905.4|85855.4|35
1634759920000|2021-10-20 19:58:40|85907.9|85857.9|85903.5|85853.5|85908|85858|85903.1|85853.1|31
1634759930000|2021-10-20 19:58:50|85903.6|85853.6|85901.5|85851.5|85904.2|85854.2|85900.9|85850.9|48
1634759940000|2021-10-20 19:59:00|85899.8|85849.8|85891.6|85841.6|85900|85850|85891.2|85841.2|57
1634759950000|2021-10-20 19:59:10|85890.9|85840.9|85891.6|85841.6|85893.9|85843.9|85890.1|85840.1|39
1634759960000|2021-10-20 19:59:20|85891.1|85841.1|85895.5|85845.5|85897.3|85847.3|85889.6|85839.6|45
1634759970000|2021-10-20 19:59:30|85895.2|85845.2|85896.5|85846.5|85898.7|85848.7|85895.2|85845.2|40
1634759980000|2021-10-20 19:59:40|85896.6|85846.6|85894.7|85844.7|85896.7|85846.7|85890.9|85840.9|48
1634759990000|2021-10-20 19:59:50|85894.9|85844.9|85888|85838|85895|85845|85887.7|85837.7|50
1634760000000|2021-10-20 20:00:00|85888.1|85838.1|85885.3|85835.3|85888.1|85838.1|85884.3|85834.3|46
1634760010000|2021-10-20 20:00:10|85886|85836|85891.4|85841.4|85891.7|85841.7|85886|85836|51
1634760020000|2021-10-20 20:00:20|85891.5|85841.5|85891.1|85841.1|85892.5|85842.5|85889.6|85839.6|39
1634760030000|2021-10-20 20:00:30|85891.2|85841.2|85896.1|85846.1|85897|85847|85890.3|85840.3|49
1634760040000|2021-10-20 20:00:40|85896|85846|85897.6|85847.6|85897.9|85847.9|85895.2|85845.2|42
1634760050000|2021-10-20 20:00:50|85898.2|85848.2|85900.3|85850.3|85900.3|85850.3|85896.7|85846.7|38
1634760060000|2021-10-20 20:01:00|85899.7|85849.7|85902.6|85852.6|85902.8|85852.8|85899|85849|43
1634760070000|2021-10-20 20:01:10|85902.7|85852.7|85900.5|85850.5|85902.8|85852.8|85900.4|85850.4|25
1634760080000|2021-10-20 20:01:20|85900.7|85850.7|85900.7|85850.7|85900.9|85850.9|85899.9|85849.9|30
1634760090000|2021-10-20 20:01:30|85900.9|85850.9|85903.3|85853.3|85903.3|85853.3|85900.9|85850.9|41
1634760100000|2021-10-20 20:01:40|85903.4|85853.4|85899.8|85849.8|85903.4|85853.4|85899.2|85849.2|33
1634760110000|2021-10-20 20:01:50|85898.3|85848.3|85898.6|85848.6|85898.9|85848.9|85897.2|85847.2|37
1634760120000|2021-10-20 20:02:00|85898.7|85848.7|85898.6|85848.6|85899.2|85849.2|85897.7|85847.7|34
1634760130000|2021-10-20 20:02:10|85899.6|85849.6|85898.2|85848.2|85904.3|85854.3|85891|85841|51
1634760140000|2021-10-20 20:02:20|85898.5|85848.5|85894.5|85844.5|85898.8|85848.8|85894.1|85844.1|31
1634760150000|2021-10-20 20:02:30|85894.3|85844.3|85894.3|85844.3|85894.8|85844.8|85892.7|85842.7|25
1634760160000|2021-10-20 20:02:40|85894.2|85844.2|85893.7|85843.7|85894.2|85844.2|85893.2|85843.2|21
1634760170000|2021-10-20 20:02:50|85893.9|85843.9|85895.4|85845.4|85895.6|85845.6|85893.6|85843.6|26
1634760180000|2021-10-20 20:03:00|85895.5|85845.5|85894.9|85844.9|85896.6|85846.6|85894.5|85844.5|30
1634760190000|2021-10-20 20:03:10|85895.2|85845.2|85893.9|85843.9|85896|85846|85893.8|85843.8|24
1634760200000|2021-10-20 20:03:20|85894|85844|85894.6|85844.6|85894.6|85844.6|85894|85844|18
1634760210000|2021-10-20 20:03:30|85894.5|85844.5|85894.2|85844.2|85894.9|85844.9|85894.2|85844.2|7
1634760220000|2021-10-20 20:03:40|85894.1|85844.1|85899.2|85849.2|85899.5|85849.5|85894.1|85844.1|30
1634760230000|2021-10-20 20:03:50|85898.5|85848.5|85899|85849|85899.3|85849.3|85897.3|85847.3|29
1634760240000|2021-10-20 20:04:00|85898.8|85848.8|85899.2|85849.2|85899.6|85849.6|85897.1|85847.1|29
1634760250000|2021-10-20 20:04:10|85899.3|85849.3|85900.1|85850.1|85900.9|85850.9|85899.3|85849.3|18
1634760260000|2021-10-20 20:04:20|85900.6|85850.6|85901.4|85851.4|85901.4|85851.4|85900.4|85850.4|20
1634760270000|2021-10-20 20:04:30|85900.8|85850.8|85901.3|85851.3|85901.7|85851.7|85900.8|85850.8|20
1634760280000|2021-10-20 20:04:40|85901|85851|85900.6|85850.6|85901.5|85851.5|85899.5|85849.5|17
1634760290000|2021-10-20 20:04:50|85900.9|85850.9|85902.7|85852.7|85903.3|85853.3|85900|85850|16
1634760300000|2021-10-20 20:05:00|85902.8|85852.8|85902.5|85852.5|85903.5|85853.5|85902.5|85852.5|13
1634760310000|2021-10-20 20:05:10|85902.6|85852.6|85903.1|85853.1|85903.7|85853.7|85902.5|85852.5|11
1634760320000|2021-10-20 20:05:20|85903.2|85853.2|85902.3|85852.3|85903.2|85853.2|85901.7|85851.7|12
1634760330000|2021-10-20 20:05:30|85902.4|85852.4|85898.7|85848.7|85902.4|85852.4|85897.5|85847.5|31
1634760340000|2021-10-20 20:05:40|85898.1|85848.1|85898.9|85848.9|85899.5|85849.5|85897.3|85847.3|22
1634760350000|2021-10-20 20:05:50|85898.8|85848.8|85897.3|85847.3|85899.5|85849.5|85897.2|85847.2|21
1634760360000|2021-10-20 20:06:00|85897.2|85847.2|85896.5|85846.5|85897.4|85847.4|85896.5|85846.5|13
1634760370000|2021-10-20 20:06:10|85897.4|85847.4|85896.5|85846.5|85898.3|85848.3|85896.5|85846.5|11
1634760380000|2021-10-20 20:06:20|85897.8|85847.8|85895.8|85845.8|85897.9|85847.9|85893.5|85843.5|36
1634760390000|2021-10-20 20:06:30|85895.5|85845.5|85896.2|85846.2|85896.7|85846.7|85895.5|85845.5|27
1634760400000|2021-10-20 20:06:40|85896.1|85846.1|85895.5|85845.5|85896.1|85846.1|85895.3|85845.3|16
1634760410000|2021-10-20 20:06:50|85895.2|85845.2|85895.4|85845.4|85897.3|85847.3|85894.4|85844.4|19
1634760420000|2021-10-20 20:07:00|85895.3|85845.3|85894.9|85844.9|85895.9|85845.9|85894.1|85844.1|20
1634760430000|2021-10-20 20:07:10|85894.8|85844.8|85896.7|85846.7|85896.9|85846.9|85894.8|85844.8|8
1634760440000|2021-10-20 20:07:20|85896.6|85846.6|85894.6|85844.6|85896.7|85846.7|85894.6|85844.6|14
1634760450000|2021-10-20 20:07:30|85895.4|85845.4|85894.7|85844.7|85896.2|85846.2|85894.7|85844.7|9
1634760460000|2021-10-20 20:07:40|85895.4|85845.4|85896.6|85846.6|85896.8|85846.8|85895.4|85845.4|13
1634760470000|2021-10-20 20:07:50|85896.7|85846.7|85894.8|85844.8|85896.7|85846.7|85894.1|85844.1|17
1634760480000|2021-10-20 20:08:00|85894.5|85844.5|85895.1|85845.1|85895.6|85845.6|85894.3|85844.3|10
1634760490000|2021-10-20 20:08:10|85895.6|85845.6|85894.2|85844.2|85895.7|85845.7|85894.2|85844.2|10
1634760500000|2021-10-20 20:08:20|85894.7|85844.7|85895.5|85845.5|85895.5|85845.5|85894.7|85844.7|12
1634760510000|2021-10-20 20:08:30|85894.8|85844.8|85895.7|85845.7|85895.8|85845.8|85894.4|85844.4|21
1634760520000|2021-10-20 20:08:40|85895.4|85845.4|85895.9|85845.9|85896.3|85846.3|85895.4|85845.4|13
1634760530000|2021-10-20 20:08:50|85896.7|85846.7|85896.6|85846.6|85897.1|85847.1|85896.2|85846.2|11
1634760540000|2021-10-20 20:09:00|85897|85847|85901.6|85851.6|85902.7|85852.7|85896|85846|30
1634760550000|2021-10-20 20:09:10|85902.4|85852.4|85901.5|85851.5|85902.4|85852.4|85900.4|85850.4|17
1634760560000|2021-10-20 20:09:20|85901.2|85851.2|85900.4|85850.4|85901.2|85851.2|85900.4|85850.4|13
1634760570000|2021-10-20 20:09:30|85900.5|85850.5|85901.8|85851.8|85902|85852|85900.4|85850.4|13
1634760580000|2021-10-20 20:09:40|85901.7|85851.7|85902.1|85852.1|85902.7|85852.7|85901.7|85851.7|13
1634760590000|2021-10-20 20:09:50|85902.2|85852.2|85903.3|85853.3|85905.9|85855.9|85901.6|85851.6|21
1634760600000|2021-10-20 20:10:00|85903.2|85853.2|85903.4|85853.4|85904.1|85854.1|85903.1|85853.1|25
1634760610000|2021-10-20 20:10:10|85903.3|85853.3|85903.1|85853.1|85903.8|85853.8|85903|85853|12
1634760620000|2021-10-20 20:10:20|85903|85853|85902.3|85852.3|85903.1|85853.1|85902.3|85852.3|10
1634760630000|2021-10-20 20:10:30|85902.2|85852.2|85900.8|85850.8|85902.6|85852.6|85899.8|85849.8|22
1634760640000|2021-10-20 20:10:40|85899.7|85849.7|85901.4|85851.4|85901.7|85851.7|85898.1|85848.1|15
1634760650000|2021-10-20 20:10:50|85901|85851|85901.9|85851.9|85901.9|85851.9|85900.7|85850.7|8
1634760660000|2021-10-20 20:11:00|85901.7|85851.7|85902.2|85852.2|85902.6|85852.6|85900.7|85850.7|11
1634760670000|2021-10-20 20:11:10|85901.9|85851.9|85901.8|85851.8|85902.5|85852.5|85901.5|85851.5|7
1634760680000|2021-10-20 20:11:20|85901.4|85851.4|85903|85853|85903.1|85853.1|85901|85851|12
1634760690000|2021-10-20 20:11:30|85903.1|85853.1|85901.6|85851.6|85903.5|85853.5|85901.6|85851.6|12
1634760700000|2021-10-20 20:11:40|85902|85852|85902.2|85852.2|85902.3|85852.3|85901.5|85851.5|19
1634760710000|2021-10-20 20:11:50|85902.3|85852.3|85902.7|85852.7|85903.1|85853.1|85902.3|85852.3|10
1634760720000|2021-10-20 20:12:00|85902.6|85852.6|85902.2|85852.2|85902.8|85852.8|85902.1|85852.1|11
1634760730000|2021-10-20 20:12:10|85902.1|85852.1|85902.7|85852.7|85902.7|85852.7|85902.1|85852.1|6
1634760740000|2021-10-20 20:12:20|85902.4|85852.4|85902.6|85852.6|85903.7|85853.7|85902.4|85852.4|5
1634760750000|2021-10-20 20:12:30|85902.5|85852.5|85903.2|85853.2|85904.4|85854.4|85902.5|85852.5|12
1634760760000|2021-10-20 20:12:40|85903|85853|85899.9|85849.9|85903.4|85853.4|85899.9|85849.9|12
1634760770000|2021-10-20 20:12:50|85899.7|85849.7|85900.2|85850.2|85900.2|85850.2|85899.7|85849.7|8
1634760780000|2021-10-20 20:13:00|85900.1|85850.1|85899.2|85849.2|85900.2|85850.2|85898.9|85848.9|16
1634760790000|2021-10-20 20:13:10|85899.4|85849.4|85898.5|85848.5|85899.6|85849.6|85898.3|85848.3|7
1634760800000|2021-10-20 20:13:20|85898.4|85848.4|85899.2|85849.2|85899.2|85849.2|85898.4|85848.4|10
1634760810000|2021-10-20 20:13:30|85899.1|85849.1|85899.2|85849.2|85899.4|85849.4|85899|85849|7
1634760820000|2021-10-20 20:13:40|85899.1|85849.1|85897.1|85847.1|85899.1|85849.1|85896.9|85846.9|10
1634760830000|2021-10-20 20:13:50|85897.2|85847.2|85897.4|85847.4|85897.4|85847.4|85895.7|85845.7|30
1634760840000|2021-10-20 20:14:00|85897.3|85847.3|85897.8|85847.8|85898.8|85848.8|85897.3|85847.3|15
1634760850000|2021-10-20 20:14:10|85897.9|85847.9|85898.4|85848.4|85899|85849|85897.9|85847.9|14
1634760860000|2021-10-20 20:14:20|85898.1|85848.1|85895.4|85845.4|85898.1|85848.1|85895.4|85845.4|15
1634760870000|2021-10-20 20:14:30|85895.3|85845.3|85896.3|85846.3|85896.5|85846.5|85894.9|85844.9|16
1634760880000|2021-10-20 20:14:40|85895.8|85845.8|85895.5|85845.5|85896.3|85846.3|85895.3|85845.3|14
1634760890000|2021-10-20 20:14:50|85895|85845|85897.3|85847.3|85897.6|85847.6|85894.8|85844.8|26
1634760900000|2021-10-20 20:15:00|85896.7|85846.7|85897.4|85847.4|85898.4|85848.4|85896.4|85846.4|20
1634760910000|2021-10-20 20:15:10|85897.3|85847.3|85897.8|85847.8|85897.9|85847.9|85897.3|85847.3|15
1634760920000|2021-10-20 20:15:20|85897.9|85847.9|85896.1|85846.1|85898|85848|85896.1|85846.1|18
1634760930000|2021-10-20 20:15:30|85897.2|85847.2|85897.5|85847.5|85897.5|85847.5|85895.7|85845.7|16
1634760940000|2021-10-20 20:15:40|85897.3|85847.3|85897.8|85847.8|85897.8|85847.8|85897|85847|12
1634760950000|2021-10-20 20:15:50|85897|85847|85897.2|85847.2|85897.7|85847.7|85896.7|85846.7|15
1634760960000|2021-10-20 20:16:00|85897.1|85847.1|85897.2|85847.2|85897.9|85847.9|85896.1|85846.1|19
1634760970000|2021-10-20 20:16:10|85897|85847|85897.2|85847.2|85897.5|85847.5|85896.8|85846.8|16
1634760980000|2021-10-20 20:16:20|85897.1|85847.1|85897.4|85847.4|85897.6|85847.6|85896.4|85846.4|13
1634760990000|2021-10-20 20:16:30|85897.3|85847.3|85896.5|85846.5|85897.6|85847.6|85896.5|85846.5|9
1634761000000|2021-10-20 20:16:40|85896|85846|85897|85847|85897.3|85847.3|85896|85846|19
1634761010000|2021-10-20 20:16:50|85896.3|85846.3|85898|85848|85898.3|85848.3|85896.2|85846.2|21
1634761020000|2021-10-20 20:17:00|85897.7|85847.7|85896.2|85846.2|85897.7|85847.7|85896.2|85846.2|5
1634761030000|2021-10-20 20:17:10|85896.4|85846.4|85898.4|85848.4|85898.4|85848.4|85896.4|85846.4|22
1634761040000|2021-10-20 20:17:20|85898|85848|85897.8|85847.8|85898.1|85848.1|85896.4|85846.4|11
1634761050000|2021-10-20 20:17:30|85897.3|85847.3|85896.2|85846.2|85897.7|85847.7|85896.2|85846.2|10
1634761060000|2021-10-20 20:17:40|85896.6|85846.6|85897.5|85847.5|85898.2|85848.2|85894.8|85844.8|16
1634761070000|2021-10-20 20:17:50|85897.7|85847.7|85898.2|85848.2|85899.1|85849.1|85897.7|85847.7|13
1634761080000|2021-10-20 20:18:00|85898.9|85848.9|85898.5|85848.5|85898.9|85848.9|85898.4|85848.4|3
1634761090000|2021-10-20 20:18:10|85898.3|85848.3|85897.7|85847.7|85899.3|85849.3|85897.4|85847.4|15
1634761100000|2021-10-20 20:18:20|85897.6|85847.6|85897.4|85847.4|85899.1|85849.1|85897.4|85847.4|10
1634761110000|2021-10-20 20:18:30|85897.8|85847.8|85897.9|85847.9|85898.8|85848.8|85897.2|85847.2|18
1634761120000|2021-10-20 20:18:40|85898.3|85848.3|85898.1|85848.1|85898.3|85848.3|85897.2|85847.2|6
1634761130000|2021-10-20 20:18:50|85898|85848|85897.3|85847.3|85898|85848|85897.1|85847.1|11
1634761140000|2021-10-20 20:19:00|85897.8|85847.8|85897.9|85847.9|85898.4|85848.4|85897.8|85847.8|13
1634761150000|2021-10-20 20:19:10|85898|85848|85897.9|85847.9|85898.1|85848.1|85896.8|85846.8|7
1634761160000|2021-10-20 20:19:20|85898.9|85848.9|85895.7|85845.7|85898.9|85848.9|85895.7|85845.7|15
1634761170000|2021-10-20 20:19:30|85896.4|85846.4|85896.5|85846.5|85896.5|85846.5|85895.3|85845.3|8
1634761180000|2021-10-20 20:19:40|85896.6|85846.6|85896.8|85846.8|85897.2|85847.2|85895.9|85845.9|12
1634761190000|2021-10-20 20:19:50|85897.2|85847.2|85898.9|85848.9|85899.2|85849.2|85897.2|85847.2|9
1634761200000|2021-10-20 20:20:00|85898.7|85848.7|85898.9|85848.9|85898.9|85848.9|85898.2|85848.2|17
1634761210000|2021-10-20 20:20:10|85898.5|85848.5|85900.1|85850.1|85900.4|85850.4|85898.2|85848.2|27
1634761220000|2021-10-20 20:20:20|85899.6|85849.6|85901.9|85851.9|85902.5|85852.5|85899.6|85849.6|33
1634761230000|2021-10-20 20:20:30|85901.6|85851.6|85903.6|85853.6|85904.3|85854.3|85901.4|85851.4|34
1634761240000|2021-10-20 20:20:40|85903.8|85853.8|85903.3|85853.3|85904|85854|85903.1|85853.1|20
1634761250000|2021-10-20 20:20:50|85904.7|85854.7|85905.2|85855.2|85905.8|85855.8|85904.5|85854.5|31
1634761260000|2021-10-20 20:21:00|85904.7|85854.7|85905.6|85855.6|85905.6|85855.6|85902.8|85852.8|33
1634761270000|2021-10-20 20:21:10|85905.5|85855.5|85905.3|85855.3|85906.2|85856.2|85904.4|85854.4|31
1634761280000|2021-10-20 20:21:20|85905.6|85855.6|85903.7|85853.7|85906.3|85856.3|85901.3|85851.3|33
1634761290000|2021-10-20 20:21:30|85902.8|85852.8|85903.9|85853.9|85904.2|85854.2|85902.3|85852.3|29
1634761300000|2021-10-20 20:21:40|85904|85854|85903.3|85853.3|85904.3|85854.3|85902.2|85852.2|31
1634761310000|2021-10-20 20:21:50|85903.4|85853.4|85903.2|85853.2|85903.4|85853.4|85902.7|85852.7|9
1634761320000|2021-10-20 20:22:00|85902.9|85852.9|85902.7|85852.7|85903.8|85853.8|85902.6|85852.6|15
1634761330000|2021-10-20 20:22:10|85903|85853|85903.7|85853.7|85904.4|85854.4|85900.1|85850.1|15
1634761340000|2021-10-20 20:22:20|85903.6|85853.6|85902.8|85852.8|85903.6|85853.6|85901.5|85851.5|17
1634761350000|2021-10-20 20:22:30|85903.1|85853.1|85902.4|85852.4|85903.7|85853.7|85901.2|85851.2|19
1634761360000|2021-10-20 20:22:40|85902.7|85852.7|85903.3|85853.3|85904.4|85854.4|85900.1|85850.1|14
1634761370000|2021-10-20 20:22:50|85903.4|85853.4|85903|85853|85903.4|85853.4|85902.2|85852.2|17
1634761380000|2021-10-20 20:23:00|85903.8|85853.8|85903.5|85853.5|85903.8|85853.8|85903.1|85853.1|11
1634761390000|2021-10-20 20:23:10|85903.3|85853.3|85902.2|85852.2|85903.8|85853.8|85902.2|85852.2|15
1634761400000|2021-10-20 20:23:20|85902.1|85852.1|85903.2|85853.2|85903.8|85853.8|85902|85852|4
1634761410000|2021-10-20 20:23:30|85902.9|85852.9|85906.6|85856.6|85907.9|85857.9|85902.6|85852.6|36
1634761420000|2021-10-20 20:23:40|85906.5|85856.5|85906.8|85856.8|85907|85857|85905.5|85855.5|36
1634761430000|2021-10-20 20:23:50|85906.6|85856.6|85906.4|85856.4|85907|85857|85906.3|85856.3|27
1634761440000|2021-10-20 20:24:00|85906.3|85856.3|85906.6|85856.6|85906.7|85856.7|85905.7|85855.7|11
1634761450000|2021-10-20 20:24:10|85905|85855|85906.9|85856.9|85907.1|85857.1|85905|85855|24
1634761460000|2021-10-20 20:24:20|85905.5|85855.5|85907|85857|85907.4|85857.4|85905.4|85855.4|25
1634761470000|2021-10-20 20:24:30|85906.3|85856.3|85906.2|85856.2|85906.6|85856.6|85905.5|85855.5|9
1634761480000|2021-10-20 20:24:40|85906.5|85856.5|85907.6|85857.6|85907.6|85857.6|85906.2|85856.2|15
1634761490000|2021-10-20 20:24:50|85907.2|85857.2|85907.8|85857.8|85907.8|85857.8|85906.9|85856.9|5
1634761500000|2021-10-20 20:25:00|85907.9|85857.9|85910|85860|85911|85861|85906.3|85856.3|34
1634761510000|2021-10-20 20:25:10|85909.8|85859.8|85908.1|85858.1|85910.3|85860.3|85906.6|85856.6|35
1634761520000|2021-10-20 20:25:20|85908|85858|85908.9|85858.9|85908.9|85858.9|85907.4|85857.4|30
1634761530000|2021-10-20 20:25:30|85909|85859|85907.2|85857.2|85909.1|85859.1|85907.2|85857.2|37
1634761540000|2021-10-20 20:25:40|85907.6|85857.6|85906.9|85856.9|85908|85858|85906.4|85856.4|28
1634761550000|2021-10-20 20:25:50|85907.1|85857.1|85907.9|85857.9|85907.9|85857.9|85906.7|85856.7|26
1634761560000|2021-10-20 20:26:00|85907.6|85857.6|85908.1|85858.1|85908.2|85858.2|85907.3|85857.3|14
1634761570000|2021-10-20 20:26:10|85908.2|85858.2|85908.3|85858.3|85908.9|85858.9|85907.6|85857.6|13
1634761580000|2021-10-20 20:26:20|85907.9|85857.9|85908.9|85858.9|85909.1|85859.1|85905.8|85855.8|17
1634761590000|2021-10-20 20:26:30|85908.2|85858.2|85908.3|85858.3|85908.9|85858.9|85907.9|85857.9|13
1634761600000|2021-10-20 20:26:40|85908.7|85858.7|85908.3|85858.3|85908.7|85858.7|85907.5|85857.5|15
1634761610000|2021-10-20 20:26:50|85908.4|85858.4|85907.6|85857.6|85908.4|85858.4|85907.1|85857.1|10
1634761620000|2021-10-20 20:27:00|85908.8|85858.8|85908.4|85858.4|85909.3|85859.3|85908.1|85858.1|7
1634761630000|2021-10-20 20:27:10|85908.8|85858.8|85908.9|85858.9|85908.9|85858.9|85907.9|85857.9|6
1634761640000|2021-10-20 20:27:20|85908.8|85858.8|85908.5|85858.5|85908.9|85858.9|85907.4|85857.4|11
1634761650000|2021-10-20 20:27:30|85908.9|85858.9|85908.4|85858.4|85909|85859|85908.1|85858.1|13
1634761660000|2021-10-20 20:27:40|85908.3|85858.3|85910.9|85860.9|85912.3|85862.3|85908.2|85858.2|33
1634761670000|2021-10-20 20:27:50|85910.3|85860.3|85910.8|85860.8|85911.9|85861.9|85910.1|85860.1|14
1634761680000|2021-10-20 20:28:00|85912.2|85862.2|85911.5|85861.5|85913.2|85863.2|85910.8|85860.8|24
1634761690000|2021-10-20 20:28:10|85911.6|85861.6|85912.6|85862.6|85912.8|85862.8|85910.2|85860.2|11
1634761700000|2021-10-20 20:28:20|85912.4|85862.4|85912.6|85862.6|85912.7|85862.7|85910.8|85860.8|19
1634761710000|2021-10-20 20:28:30|85912.7|85862.7|85911.4|85861.4|85912.7|85862.7|85911|85861|18
1634761720000|2021-10-20 20:28:40|85911.7|85861.7|85912.3|85862.3|85912.5|85862.5|85911.2|85861.2|17
1634761730000|2021-10-20 20:28:50|85911.4|85861.4|85912.5|85862.5|85912.6|85862.6|85911.4|85861.4|15
1634761740000|2021-10-20 20:29:00|85911.5|85861.5|85911.9|85861.9|85913|85863|85910.2|85860.2|29
1634761750000|2021-10-20 20:29:10|85911.5|85861.5|85911.7|85861.7|85913.3|85863.3|85911.3|85861.3|41
1634761760000|2021-10-20 20:29:20|85912.4|85862.4|85912.2|85862.2|85912.5|85862.5|85908.8|85858.8|15
1634761770000|2021-10-20 20:29:30|85911.8|85861.8|85912|85862|85912.1|85862.1|85911.2|85861.2|16
1634761780000|2021-10-20 20:29:40|85911.7|85861.7|85911.3|85861.3|85912.3|85862.3|85910.7|85860.7|23
1634761790000|2021-10-20 20:29:50|85911.4|85861.4|85912|85862|85912.2|85862.2|85910.8|85860.8|23
1634761800000|2021-10-20 20:30:00|85912.3|85862.3|85915.7|85865.7|85916.5|85866.5|85912.3|85862.3|33
1634761810000|2021-10-20 20:30:10|85915.6|85865.6|85916.3|85866.3|85916.8|85866.8|85915.3|85865.3|17
1634761820000|2021-10-20 20:30:20|85915.4|85865.4|85914.9|85864.9|85916|85866|85914.7|85864.7|10
1634761830000|2021-10-20 20:30:30|85914.4|85864.4|85915|85865|85915.7|85865.7|85914.1|85864.1|16
1634761840000|2021-10-20 20:30:40|85915.4|85865.4|85913.5|85863.5|85915.8|85865.8|85913.5|85863.5|9
1634761850000|2021-10-20 20:30:50|85915.1|85865.1|85915.2|85865.2|85915.8|85865.8|85913.5|85863.5|18
1634761860000|2021-10-20 20:31:00|85915.1|85865.1|85916.2|85866.2|85916.2|85866.2|85914.5|85864.5|14
1634761870000|2021-10-20 20:31:10|85915.2|85865.2|85914.7|85864.7|85915.4|85865.4|85913.9|85863.9|8
1634761880000|2021-10-20 20:31:20|85916|85866|85916.6|85866.6|85919.1|85869.1|85914.9|85864.9|39
1634761890000|2021-10-20 20:31:30|85916.8|85866.8|85917|85867|85918|85868|85916.1|85866.1|18
1634761900000|2021-10-20 20:31:40|85916.9|85866.9|85916.8|85866.8|85917.4|85867.4|85916.2|85866.2|33
1634761910000|2021-10-20 20:31:50|85917|85867|85916.7|85866.7|85917.7|85867.7|85916|85866|25
1634761920000|2021-10-20 20:32:00|85916.5|85866.5|85915|85865|85917.5|85867.5|85914.9|85864.9|9
1634761930000|2021-10-20 20:32:10|85914.9|85864.9|85913.6|85863.6|85916|85866|85913.6|85863.6|27
1634761940000|2021-10-20 20:32:20|85913.4|85863.4|85913.8|85863.8|85915.5|85865.5|85913.4|85863.4|11
1634761950000|2021-10-20 20:32:30|85913.4|85863.4|85912.6|85862.6|85914.2|85864.2|85910.7|85860.7|24
1634761960000|2021-10-20 20:32:40|85913.2|85863.2|85913.7|85863.7|85914.9|85864.9|85912.9|85862.9|32
1634761970000|2021-10-20 20:32:50|85914.5|85864.5|85916.3|85866.3|85918|85868|85912.2|85862.2|23
1634761980000|2021-10-20 20:33:00|85917.1|85867.1|85916.4|85866.4|85918.2|85868.2|85914.9|85864.9|29
1634761990000|2021-10-20 20:33:10|85916|85866|85916.6|85866.6|85916.8|85866.8|85915.4|85865.4|13
1634762000000|2021-10-20 20:33:20|85916.5|85866.5|85915.9|85865.9|85916.9|85866.9|85915.6|85865.6|20
1634762010000|2021-10-20 20:33:30|85915.2|85865.2|85915.5|85865.5|85917.3|85867.3|85913.7|85863.7|21
1634762020000|2021-10-20 20:33:40|85915.1|85865.1|85917.2|85867.2|85917.6|85867.6|85915.1|85865.1|29
1634762030000|2021-10-20 20:33:50|85917|85867|85915.5|85865.5|85918.1|85868.1|85913.8|85863.8|24
1634762040000|2021-10-20 20:34:00|85914.5|85864.5|85916.3|85866.3|85916.5|85866.5|85912.5|85862.5|28
1634762050000|2021-10-20 20:34:10|85914.4|85864.4|85917.3|85867.3|85917.3|85867.3|85914.4|85864.4|31
1634762060000|2021-10-20 20:34:20|85917.2|85867.2|85920.7|85870.7|85922.2|85872.2|85916.6|85866.6|45
1634762070000|2021-10-20 20:34:30|85920.3|85870.3|85919.7|85869.7|85921.6|85871.6|85919.7|85869.7|9
1634762080000|2021-10-20 20:34:40|85919.8|85869.8|85918.4|85868.4|85920.6|85870.6|85917.5|85867.5|16
1634762090000|2021-10-20 20:34:50|85918.3|85868.3|85919.8|85869.8|85920.1|85870.1|85916.3|85866.3|9
1634762100000|2021-10-20 20:35:00|85920.4|85870.4|85919.5|85869.5|85920.4|85870.4|85919.3|85869.3|18
1634762110000|2021-10-20 20:35:10|85919.6|85869.6|85916.7|85866.7|85919.8|85869.8|85916.7|85866.7|9
1634762120000|2021-10-20 20:35:20|85917.4|85867.4|85918.6|85868.6|85919|85869|85917.4|85867.4|20
1634762130000|2021-10-20 20:35:30|85917.9|85867.9|85918.8|85868.8|85920.4|85870.4|85916.9|85866.9|11
1634762140000|2021-10-20 20:35:40|85918.9|85868.9|85918.4|85868.4|85919.8|85869.8|85918.4|85868.4|25
1634762150000|2021-10-20 20:35:50|85918.1|85868.1|85917.9|85867.9|85919.5|85869.5|85916.8|85866.8|11
1634762160000|2021-10-20 20:36:00|85917.7|85867.7|85919.3|85869.3|85920.4|85870.4|85917.4|85867.4|18
1634762170000|2021-10-20 20:36:10|85919.1|85869.1|85919.8|85869.8|85920.6|85870.6|85918.9|85868.9|16
1634762180000|2021-10-20 20:36:20|85920|85870|85916.4|85866.4|85920.4|85870.4|85915.6|85865.6|12
1634762190000|2021-10-20 20:36:30|85916.8|85866.8|85918.6|85868.6|85918.7|85868.7|85916.8|85866.8|11
1634762200000|2021-10-20 20:36:40|85918.1|85868.1|85917.8|85867.8|85921|85871|85916.1|85866.1|17
1634762210000|2021-10-20 20:36:50|85919.5|85869.5|85920.3|85870.3|85920.8|85870.8|85918.9|85868.9|16
1634762220000|2021-10-20 20:37:00|85919.3|85869.3|85919.2|85869.2|85920|85870|85918.4|85868.4|21
1634762230000|2021-10-20 20:37:10|85918.9|85868.9|85917.7|85867.7|85920.2|85870.2|85914.2|85864.2|16
1634762240000|2021-10-20 20:37:20|85918.3|85868.3|85919.8|85869.8|85919.9|85869.9|85917.8|85867.8|32
1634762250000|2021-10-20 20:37:30|85920|85870|85918.2|85868.2|85920.8|85870.8|85918|85868|30
1634762260000|2021-10-20 20:37:40|85918.3|85868.3|85918.6|85868.6|85920.8|85870.8|85917|85867|18
1634762270000|2021-10-20 20:37:50|85919.5|85869.5|85918.8|85868.8|85919.8|85869.8|85916.9|85866.9|18
1634762280000|2021-10-20 20:38:00|85919.3|85869.3|85917.7|85867.7|85919.6|85869.6|85917.6|85867.6|26
1634762290000|2021-10-20 20:38:10|85917.4|85867.4|85919.7|85869.7|85919.7|85869.7|85916.7|85866.7|28
1634762300000|2021-10-20 20:38:20|85919.1|85869.1|85920.2|85870.2|85920.3|85870.3|85916.6|85866.6|19
1634762310000|2021-10-20 20:38:30|85919.3|85869.3|85919.4|85869.4|85919.7|85869.7|85917.1|85867.1|19
1634762320000|2021-10-20 20:38:40|85919.8|85869.8|85917.7|85867.7|85919.8|85869.8|85917.4|85867.4|14
1634762330000|2021-10-20 20:38:50|85918.4|85868.4|85916.7|85866.7|85918.4|85868.4|85915.7|85865.7|13
1634762340000|2021-10-20 20:39:00|85917|85867|85918.7|85868.7|85919.9|85869.9|85916.1|85866.1|14
1634762350000|2021-10-20 20:39:10|85917.5|85867.5|85918|85868|85919.4|85869.4|85917.5|85867.5|11
1634762360000|2021-10-20 20:39:20|85917.6|85867.6|85919.2|85869.2|85919.6|85869.6|85911.9|85861.9|15
1634762370000|2021-10-20 20:39:30|85919.6|85869.6|85918.3|85868.3|85919.9|85869.9|85917.6|85867.6|20
1634762380000|2021-10-20 20:39:40|85915.2|85865.2|85917.5|85867.5|85917.9|85867.9|85915.2|85865.2|12
1634762390000|2021-10-20 20:39:50|85917.4|85867.4|85919.4|85869.4|85919.4|85869.4|85915.7|85865.7|18
1634762400000|2021-10-20 20:40:00|85918.4|85868.4|85918.7|85868.7|85919.9|85869.9|85917.8|85867.8|14
1634762410000|2021-10-20 20:40:10|85919.3|85869.3|85917.9|85867.9|85919.8|85869.8|85917.5|85867.5|20
1634762420000|2021-10-20 20:40:20|85917|85867|85917.8|85867.8|85918.9|85868.9|85917|85867|15
1634762430000|2021-10-20 20:40:30|85918.4|85868.4|85917.2|85867.2|85919|85869|85916.8|85866.8|24
1634762440000|2021-10-20 20:40:40|85918|85868|85919.1|85869.1|85919.4|85869.4|85915.7|85865.7|14
1634762450000|2021-10-20 20:40:50|85917.9|85867.9|85919.5|85869.5|85919.5|85869.5|85915.1|85865.1|23
1634762460000|2021-10-20 20:41:00|85919.6|85869.6|85919.3|85869.3|85920.2|85870.2|85918.4|85868.4|27
1634762470000|2021-10-20 20:41:10|85919|85869|85919.2|85869.2|85920.2|85870.2|85916.5|85866.5|28
1634762480000|2021-10-20 20:41:20|85919.5|85869.5|85919.2|85869.2|85920|85870|85915.8|85865.8|33
1634762490000|2021-10-20 20:41:30|85920.2|85870.2|85920.3|85870.3|85922.5|85872.5|85919.2|85869.2|38
1634762500000|2021-10-20 20:41:40|85920.7|85870.7|85920.7|85870.7|85922.2|85872.2|85919.1|85869.1|22
1634762510000|2021-10-20 20:41:50|85921.9|85871.9|85922.2|85872.2|85922.2|85872.2|85918.8|85868.8|27
1634762520000|2021-10-20 20:42:00|85921.9|85871.9|85921.1|85871.1|85922.5|85872.5|85920.6|85870.6|42
1634762530000|2021-10-20 20:42:10|85921|85871|85920.9|85870.9|85921.6|85871.6|85920|85870|17
1634762540000|2021-10-20 20:42:20|85921|85871|85919.7|85869.7|85921|85871|85919.6|85869.6|13
1634762550000|2021-10-20 20:42:30|85919.6|85869.6|85919.9|85869.9|85922.1|85872.1|85918.8|85868.8|16
1634762560000|2021-10-20 20:42:40|85919|85869|85921.1|85871.1|85921.1|85871.1|85918.7|85868.7|27
1634762570000|2021-10-20 20:42:50|85920.2|85870.2|85919.4|85869.4|85921.2|85871.2|85919.1|85869.1|15
1634762580000|2021-10-20 20:43:00|85919.7|85869.7|85919.1|85869.1|85920.7|85870.7|85919.1|85869.1|23
1634762590000|2021-10-20 20:43:10|85919|85869|85920.3|85870.3|85920.3|85870.3|85918.9|85868.9|22
1634762600000|2021-10-20 20:43:20|85920.2|85870.2|85918.4|85868.4|85921.8|85871.8|85918.4|85868.4|26
1634762610000|2021-10-20 20:43:30|85919.7|85869.7|85920.2|85870.2|85920.8|85870.8|85919.4|85869.4|18
1634762620000|2021-10-20 20:43:40|85920.6|85870.6|85918.6|85868.6|85920.8|85870.8|85918.6|85868.6|20
1634762630000|2021-10-20 20:43:50|85919.1|85869.1|85921.3|85871.3|85921.7|85871.7|85919.1|85869.1|23
1634762640000|2021-10-20 20:44:00|85921.5|85871.5|85918.4|85868.4|85921.5|85871.5|85916.9|85866.9|29
1634762650000|2021-10-20 20:44:10|85918.5|85868.5|85917.5|85867.5|85919.5|85869.5|85917.5|85867.5|20
1634762660000|2021-10-20 20:44:20|85917.8|85867.8|85921.3|85871.3|85923.3|85873.3|85917.8|85867.8|34
1634762670000|2021-10-20 20:44:30|85922.1|85872.1|85921.3|85871.3|85923.2|85873.2|85919.7|85869.7|30
1634762680000|2021-10-20 20:44:40|85921|85871|85914.7|85864.7|85922.7|85872.7|85913.6|85863.6|28
1634762690000|2021-10-20 20:44:50|85914.8|85864.8|85916.4|85866.4|85918.3|85868.3|85914|85864|31
1634762700000|2021-10-20 20:45:00|85916.6|85866.6|85917.7|85867.7|85917.8|85867.8|85915.9|85865.9|29
1634762710000|2021-10-20 20:45:10|85917.9|85867.9|85916.3|85866.3|85917.9|85867.9|85916.3|85866.3|17
1634762720000|2021-10-20 20:45:20|85916.6|85866.6|85915.9|85865.9|85916.8|85866.8|85915.5|85865.5|14
1634762730000|2021-10-20 20:45:30|85915.8|85865.8|85915|85865|85917|85867|85914.4|85864.4|28
1634762740000|2021-10-20 20:45:40|85915.3|85865.3|85915.1|85865.1|85916.9|85866.9|85913.4|85863.4|28
1634762750000|2021-10-20 20:45:50|85914.1|85864.1|85916.8|85866.8|85918.5|85868.5|85914|85864|21
1634762760000|2021-10-20 20:46:00|85916.4|85866.4|85916.2|85866.2|85917.6|85867.6|85916.2|85866.2|34
1634762770000|2021-10-20 20:46:10|85916.5|85866.5|85916.1|85866.1|85916.9|85866.9|85914.5|85864.5|36
1634762780000|2021-10-20 20:46:20|85915.8|85865.8|85915.5|85865.5|85916.2|85866.2|85914.5|85864.5|35
1634762790000|2021-10-20 20:46:30|85915.2|85865.2|85916.1|85866.1|85916.9|85866.9|85914.4|85864.4|28
1634762800000|2021-10-20 20:46:40|85915.9|85865.9|85916.2|85866.2|85916.6|85866.6|85912.9|85862.9|33
1634762810000|2021-10-20 20:46:50|85916|85866|85915.1|85865.1|85916.8|85866.8|85911.8|85861.8|27
1634762820000|2021-10-20 20:47:00|85915.4|85865.4|85915.9|85865.9|85916.1|85866.1|85914.4|85864.4|32
1634762830000|2021-10-20 20:47:10|85915.8|85865.8|85914.8|85864.8|85916.2|85866.2|85914.7|85864.7|36
1634762840000|2021-10-20 20:47:20|85914.9|85864.9|85915.4|85865.4|85916.3|85866.3|85914.4|85864.4|27
1634762850000|2021-10-20 20:47:30|85916.6|85866.6|85916.4|85866.4|85917.1|85867.1|85914.1|85864.1|27
1634762860000|2021-10-20 20:47:40|85915.9|85865.9|85915.8|85865.8|85917.7|85867.7|85914.4|85864.4|34
1634762870000|2021-10-20 20:47:50|85916.1|85866.1|85916|85866|85917.5|85867.5|85915.5|85865.5|31
1634762880000|2021-10-20 20:48:00|85915.8|85865.8|85915.3|85865.3|85917|85867|85913.2|85863.2|36
1634762890000|2021-10-20 20:48:10|85915|85865|85916.1|85866.1|85916.3|85866.3|85915|85865|27
1634762900000|2021-10-20 20:48:20|85916|85866|85914.5|85864.5|85916.1|85866.1|85912.9|85862.9|33
1634762910000|2021-10-20 20:48:30|85913.7|85863.7|85913.3|85863.3|85914.7|85864.7|85912|85862|24
1634762920000|2021-10-20 20:48:40|85913.5|85863.5|85915.4|85865.4|85916|85866|85911.4|85861.4|19
1634762930000|2021-10-20 20:48:50|85915|85865|85913.8|85863.8|85916.3|85866.3|85913.7|85863.7|24
1634762940000|2021-10-20 20:49:00|85913.9|85863.9|85914.1|85864.1|85915.4|85865.4|85913.9|85863.9|25
1634762950000|2021-10-20 20:49:10|85913.8|85863.8|85914|85864|85915.2|85865.2|85913.6|85863.6|33
1634762960000|2021-10-20 20:49:20|85917.8|85867.8|85931.9|85881.9|85933.5|85883.5|85915.9|85865.9|49
1634762970000|2021-10-20 20:49:30|85931.5|85881.5|85930.1|85880.1|85932.3|85882.3|85928.6|85878.6|53
1634762980000|2021-10-20 20:49:40|85930.2|85880.2|85932.1|85882.1|85933.2|85883.2|85928.7|85878.7|62
1634762990000|2021-10-20 20:49:50|85932|85882|85928|85878|85932.5|85882.5|85928|85878|45
1634763000000|2021-10-20 20:50:00|85927.7|85877.7|85920.3|85870.3|85931.5|85881.5|85919.6|85869.6|67
1634763010000|2021-10-20 20:50:10|85920.5|85870.5|85919.8|85869.8|85922.4|85872.4|85917.7|85867.7|69
1634763020000|2021-10-20 20:50:20|85920|85870|85916.5|85866.5|85921|85871|85916.4|85866.4|64
1634763030000|2021-10-20 20:50:30|85918|85868|85916.2|85866.2|85918.2|85868.2|85915.4|85865.4|73
1634763040000|2021-10-20 20:50:40|85916.3|85866.3|85917.9|85867.9|85918.9|85868.9|85916.1|85866.1|61
1634763050000|2021-10-20 20:50:50|85917.6|85867.6|85916.5|85866.5|85919.4|85869.4|85916.3|85866.3|70
1634763060000|2021-10-20 20:51:00|85916.8|85866.8|85915.3|85865.3|85919.2|85869.2|85915.1|85865.1|71
1634763070000|2021-10-20 20:51:10|85917.9|85867.9|85914.8|85864.8|85917.9|85867.9|85912.2|85862.2|74
1634763080000|2021-10-20 20:51:20|85914.3|85864.3|85910.9|85860.9|85915.3|85865.3|85910.9|85860.9|66
1634763090000|2021-10-20 20:51:30|85911.4|85861.4|85910.6|85860.6|85913.1|85863.1|85909|85859|57
1634763100000|2021-10-20 20:51:40|85909.9|85859.9|85912.9|85862.9|85914.5|85864.5|85909.6|85859.6|62
1634763110000|2021-10-20 20:51:50|85913|85863|85912.1|85862.1|85913.8|85863.8|85911.7|85861.7|61
1634763120000|2021-10-20 20:52:00|85912|85862|85920.8|85870.8|85922|85872|85911.5|85861.5|55
1634763130000|2021-10-20 20:52:10|85921.1|85871.1|85920.2|85870.2|85922.9|85872.9|85919.7|85869.7|14
1634763140000|2021-10-20 20:52:20|85920.1|85870.1|85918.4|85868.4|85921.2|85871.2|85918.3|85868.3|31
1634763150000|2021-10-20 20:52:30|85918.9|85868.9|85913.5|85863.5|85918.9|85868.9|85913.4|85863.4|39
1634763160000|2021-10-20 20:52:40|85915|85865|85913|85863|85915|85865|85912.4|85862.4|65
1634763170000|2021-10-20 20:52:50|85913.7|85863.7|85913.5|85863.5|85914.5|85864.5|85912.7|85862.7|58
1634763180000|2021-10-20 20:53:00|85913|85863|85914.3|85864.3|85915.1|85865.1|85912.3|85862.3|72
1634763190000|2021-10-20 20:53:10|85913.5|85863.5|85913.9|85863.9|85914.6|85864.6|85913.1|85863.1|64
1634763200000|2021-10-20 20:53:20|85913.5|85863.5|85913.1|85863.1|85914.8|85864.8|85912|85862|73
1634763210000|2021-10-20 20:53:30|85912.9|85862.9|85914.3|85864.3|85914.8|85864.8|85912.7|85862.7|60
1634763220000|2021-10-20 20:53:40|85914|85864|85915.5|85865.5|85916.8|85866.8|85913.6|85863.6|45
1634763230000|2021-10-20 20:53:50|85915.2|85865.2|85917.9|85867.9|85917.9|85867.9|85913.4|85863.4|17
1634763240000|2021-10-20 20:54:00|85917.3|85867.3|85913.9|85863.9|85917.4|85867.4|85913.6|85863.6|19
1634763250000|2021-10-20 20:54:10|85914|85864|85919.4|85869.4|85923.6|85873.6|85914|85864|41
1634763260000|2021-10-20 20:54:20|85919.6|85869.6|85917.9|85867.9|85919.7|85869.7|85917.7|85867.7|27
1634763270000|2021-10-20 20:54:30|85918|85868|85918.7|85868.7|85922|85872|85917.7|85867.7|23
1634763280000|2021-10-20 20:54:40|85918.6|85868.6|85917.4|85867.4|85918.7|85868.7|85917|85867|32
1634763290000|2021-10-20 20:54:50|85916.6|85866.6|85922|85872|85922|85872|85915.9|85865.9|41
1634763300000|2021-10-20 20:55:00|85920.5|85870.5|85915.5|85865.5|85920.5|85870.5|85912.9|85862.9|52
1634763310000|2021-10-20 20:55:10|85918.4|85868.4|85913.3|85863.3|85918.4|85868.4|85913|85863|17
1634763320000|2021-10-20 20:55:20|85913.4|85863.4|85915.5|85865.5|85916.5|85866.5|85912.8|85862.8|19
1634763330000|2021-10-20 20:55:30|85916|85866|85916.5|85866.5|85917.4|85867.4|85914.6|85864.6|18
1634763340000|2021-10-20 20:55:40|85914.7|85864.7|85916.5|85866.5|85918.4|85868.4|85914.7|85864.7|19
1634763350000|2021-10-20 20:55:50|85917.6|85867.6|85915.7|85865.7|85918.2|85868.2|85914.5|85864.5|28
1634763360000|2021-10-20 20:56:00|85916|85866|85917.3|85867.3|85920.9|85870.9|85916|85866|31
1634763370000|2021-10-20 20:56:10|85919.8|85869.8|85918.3|85868.3|85920.2|85870.2|85917.1|85867.1|17
1634763380000|2021-10-20 20:56:20|85917.9|85867.9|85917.6|85867.6|85919.3|85869.3|85917.6|85867.6|16
1634763390000|2021-10-20 20:56:30|85917.2|85867.2|85915.8|85865.8|85918.8|85868.8|85915.8|85865.8|16
1634763400000|2021-10-20 20:56:40|85916.2|85866.2|85929.1|85879.1|85929.1|85879.1|85916.2|85866.2|24
1634763410000|2021-10-20 20:56:50|85928.8|85878.8|85920.9|85870.9|85928.8|85878.8|85918.9|85868.9|26
1634763420000|2021-10-20 20:57:00|85922.9|85872.9|85922|85872|85922.9|85872.9|85920.6|85870.6|15
1634763430000|2021-10-20 20:57:10|85922.5|85872.5|85922.4|85872.4|85922.5|85872.5|85918.9|85868.9|15
1634763440000|2021-10-20 20:57:20|85932.5|85861.9|85918.2|85868.2|85932.5|85873.1|85918.2|85861.9|5
1634763450000|2021-10-20 20:57:30|85918.5|85868.5|85940.3|85857.9|85940.3|85869|85918.5|85857.8|5
1634763460000|2021-10-20 20:57:40|85920.5|85870.5|85916.9|85866.9|85921.5|85871.5|85916.9|85866.9|11
1634763470000|2021-10-20 20:57:50|85933.4|85858.4|85920.5|85870.5|85933.9|85870.5|85920.2|85856.8|7
1634763480000|2021-10-20 20:58:00|85929.1|85855.4|85925.3|85875.3|85930.6|85876.2|85916|85855.4|50
1634763490000|2021-10-20 20:58:10|85927|85877|85925.4|85875.4|85938.1|85877|85924.6|85865.9|20
1634763500000|2021-10-20 20:58:20|85925.9|85875.9|85928.3|85878.3|85928.3|85878.3|85921.6|85871.6|10
1634763510000|2021-10-20 20:58:30|85928.5|85878.5|85924.6|85874.6|85928.6|85878.6|85921.9|85871.9|22
1634763520000|2021-10-20 20:58:40|85925.1|85875.1|85925|85875|85925.4|85875.4|85925|85875|9
1634763530000|2021-10-20 20:58:50|85925.1|85875.1|85915.6|85865.6|85925.1|85875.1|85911|85861|12
1634763540000|2021-10-20 20:59:00|85916.4|85866.4|85915|85865|85917.8|85867.8|85913.3|85863.3|31
1634763550000|2021-10-20 20:59:10|85914.9|85864.9|85914.8|85864.8|85916.7|85866.7|85913.5|85863.5|16
1634763560000|2021-10-20 20:59:20|85914.7|85864.7|85924.7|85874.7|85924.7|85874.7|85912.2|85862.2|8
1634763570000|2021-10-20 20:59:30|85924.5|85874.5|85924.9|85874.9|85925.1|85875.1|85924.5|85874.5|11
1634763580000|2021-10-20 20:59:40|85925.3|85875.3|85925.5|85875.5|85925.5|85875.5|85925.1|85875.1|8
1634763590000|2021-10-20 20:59:50|85925.4|85875.4|85946.5|85842.5|85948.3|85877.6|85924.8|85842.2|14
1634763600000|2021-10-20 21:00:00|85943|85839|85954.6|85850.6|85961.7|85857.7|85941.5|85837.5|11
1634763610000|2021-10-20 21:00:10|85944.7|85840.7|85943.9|85839.9|85944.7|85840.7|85938.9|85834.9|7
1634763620000|2021-10-20 21:00:20|85948.9|85844.9|85944.3|85840.3|85949.3|85845.3|85929.7|85825.7|6
1634763630000|2021-10-20 21:00:30|85944.4|85840.4|85934.5|85830.5|85944.4|85840.4|85929.1|85825.1|12
1634763640000|2021-10-20 21:00:40|85934.6|85830.6|85937.4|85833.4|85937.4|85833.4|85934.6|85830.6|5
1634763650000|2021-10-20 21:00:50|85937.1|85833.1|85937.1|85833.1|85937.1|85833.1|85937|85833|3
1634763660000|2021-10-20 21:01:00|85936.9|85832.9|85937.4|85833.4|85946|85842|85936.8|85832.8|6
1634763670000|2021-10-20 21:01:10|85937.5|85833.5|85936.1|85832.1|85937.5|85833.5|85931.6|85827.6|8
1634763680000|2021-10-20 21:01:20|85936.3|85832.3|85936.1|85832.1|85936.3|85832.3|85936|85832|3
1634763690000|2021-10-20 21:01:30|85936.2|85832.2|85936.3|85832.3|85936.3|85832.3|85936.2|85832.2|2
1634763700000|2021-10-20 21:01:40|85936.1|85832.1|85935.9|85831.9|85936.1|85832.1|85935.9|85831.9|2
1634763710000|2021-10-20 21:01:50|85935.7|85831.7|85937.6|85833.6|85937.6|85833.6|85935.7|85831.7|3
1634763720000|2021-10-20 21:02:00|85939.4|85835.4|85938.9|85834.9|85941|85837|85938.9|85834.9|3
1634763730000|2021-10-20 21:02:10|85938.7|85834.7|85938.7|85834.7|85938.7|85834.7|85938.7|85834.7|1
1634763740000|2021-10-20 21:02:20|85937.3|85833.3|85937.3|85833.3|85937.3|85833.3|85937.3|85833.3|1
1634763750000|2021-10-20 21:02:30|85937.1|85833.1|85926.1|85835.7|85937.1|85835.7|85925|85833.1|5
1634763760000|2021-10-20 21:02:40|85933.9|85829.9|85949.7|85845.7|85953|85849|85933.9|85829.9|9
1634763770000|2021-10-20 21:02:50|85950.2|85846.2|85941.9|85837.9|85950.3|85846.3|85941.9|85837.9|3
1634763780000|2021-10-20 21:03:00|85941.8|85837.8|85941.8|85837.8|85941.8|85837.8|85941.8|85837.8|1
1634763790000|2021-10-20 21:03:10|85941.7|85837.7|85939.7|85835.7|85941.8|85837.8|85939.6|85835.6|4
1634763800000|2021-10-20 21:03:20|85940|85836|85941.6|85837.6|85941.6|85837.6|85940|85836|2
1634763810000|2021-10-20 21:03:30|85942.2|85838.2|85938.9|85834.9|85942.2|85838.2|85938.9|85834.9|4
1634763820000|2021-10-20 21:03:40|85941.5|85837.5|85941.5|85837.5|85941.5|85837.5|85941.5|85837.5|1
1634763830000|2021-10-20 21:03:50|85941.6|85837.6|85943.2|85839.2|85943.2|85839.2|85941.6|85837.6|4
1634763840000|2021-10-20 21:04:00|85943.3|85839.3|85943.2|85839.2|85943.3|85839.3|85943.2|85839.2|2
1634763850000|2021-10-20 21:04:10|85943.3|85839.3|85943.3|85839.3|85943.3|85839.3|85943.3|85839.3|1
1634763860000|2021-10-20 21:04:20|85943.1|85839.1|85943.1|85839.1|85943.1|85839.1|85943.1|85839.1|1
1634763870000|2021-10-20 21:04:30|85943.3|85839.3|85947.5|85843.5|85947.7|85843.7|85943.3|85839.3|10
1634763880000|2021-10-20 21:04:40|85946.4|85842.4|85946.4|85842.4|85946.6|85842.6|85946.4|85842.4|3
1634763890000|2021-10-20 21:04:50|85946.3|85842.3|85950.3|85846.3|85950.3|85846.3|85946.3|85842.3|5
1634763900000|2021-10-20 21:05:00|85944.8|85840.8|85931.6|85827.6|85952.7|85848.7|85926.7|85822.7|27
1634763910000|2021-10-20 21:05:10|85932.5|85828.5|85933.3|85829.3|85934.9|85830.9|85924|85820|8
1634763920000|2021-10-20 21:05:20|85931.9|85827.9|85938.3|85834.3|85939.7|85835.7|85927.7|85823.7|10
1634763930000|2021-10-20 21:05:30|85936.8|85832.8|85932.7|85828.7|85937.4|85833.4|85930.5|85826.5|12
1634763940000|2021-10-20 21:05:40|85933.8|85829.8|85934.1|85830.1|85935.7|85831.7|85930.3|85826.3|8
1634763950000|2021-10-20 21:05:50|85935.9|85831.9|85941.3|85837.3|85941.3|85837.3|85933.9|85829.9|9
1634763960000|2021-10-20 21:06:00|85942.5|85838.5|85935.6|85831.6|85951.2|85847.2|85932.7|85828.7|13
1634763970000|2021-10-20 21:06:10|85936.1|85832.1|85935|85831|85937.1|85833.1|85931.5|85827.5|4
1634763980000|2021-10-20 21:06:20|85936.3|85832.3|85936.5|85832.5|85961.9|85857.9|85931|85827|8
1634763990000|2021-10-20 21:06:30|85936.8|85832.8|85938.8|85834.8|85938.8|85834.8|85936.8|85832.8|4
1634764000000|2021-10-20 21:06:40|85937.9|85833.9|85938.1|85834.1|85939|85835|85936.4|85832.4|9
1634764010000|2021-10-20 21:06:50|85937.2|85833.2|85934.4|85830.4|85942.5|85838.5|85934.4|85830.4|14
1634764020000|2021-10-20 21:07:00|85946.1|85842.1|85938.2|85834.2|85946.1|85842.1|85936.6|85832.6|11
1634764030000|2021-10-20 21:07:10|85940.5|85836.5|85930|85826|85940.5|85836.5|85930|85826|5
1634764040000|2021-10-20 21:07:20|85932.9|85828.9|85940.6|85836.6|85940.6|85836.6|85932.4|85828.4|7
1634764050000|2021-10-20 21:07:30|85939.5|85835.5|85939.8|85835.8|85940.3|85836.3|85938.6|85834.6|7
1634764060000|2021-10-20 21:07:40|85941.5|85837.5|85941.6|85837.6|85941.9|85837.9|85939.6|85835.6|7
1634764070000|2021-10-20 21:07:50|85940|85836|85939.9|85835.9|85940.5|85836.5|85939.9|85835.9|3
1634764080000|2021-10-20 21:08:00|85939.7|85835.7|85946.2|85842.2|85947|85843|85938.6|85834.6|12
1634764090000|2021-10-20 21:08:10|85943.3|85839.3|85939.8|85835.8|85946.2|85842.2|85931.3|85827.3|13
1634764100000|2021-10-20 21:08:20|85942|85838|85940.1|85836.1|85942|85838|85933.8|85829.8|10
1634764110000|2021-10-20 21:08:30|85944.2|85840.2|85943.3|85839.3|85944.2|85840.2|85943|85839|4
1634764120000|2021-10-20 21:08:40|85943.1|85839.1|85943.7|85839.7|85944.3|85840.3|85943|85839|5
1634764130000|2021-10-20 21:08:50|85945.2|85841.2|85937.4|85833.4|85946|85842|85934|85830|6
1634764140000|2021-10-20 21:09:00|85937|85833|85932.4|85828.4|85940.2|85836.2|85932.4|85828.4|8
1634764150000|2021-10-20 21:09:10|85943|85839|85941.3|85837.3|85943|85839|85940.6|85836.6|5
1634764160000|2021-10-20 21:09:20|85941.1|85837.1|85940.8|85836.8|85941.2|85837.2|85940.6|85836.6|6
1634764170000|2021-10-20 21:09:30|85944.1|85840.1|85942.9|85838.9|85944.1|85840.1|85942.9|85838.9|3
1634764180000|2021-10-20 21:09:40|85943.8|85839.8|85943.8|85839.8|85943.8|85839.8|85943.8|85839.8|1
1634764190000|2021-10-20 21:09:50|85942.1|85838.1|85941.5|85837.5|85945.5|85841.5|85941.5|85837.5|7
1634764200000|2021-10-20 21:10:00|85942.2|85838.2|85936.8|85832.8|85942.2|85838.2|85931.8|85827.8|9
1634764210000|2021-10-20 21:10:10|85936.2|85832.2|85936.1|85832.1|85936.6|85832.6|85936.1|85832.1|3
1634764220000|2021-10-20 21:10:20|85935.4|85831.4|85942.1|85838.1|85945|85841|85935.4|85831.4|6
1634764230000|2021-10-20 21:10:30|85940.7|85836.7|85936.5|85832.5|85940.7|85836.7|85935.4|85831.4|16
1634764240000|2021-10-20 21:10:40|85937.9|85833.9|85937.3|85833.3|85938.6|85834.6|85934.9|85830.9|10
1634764250000|2021-10-20 21:10:50|85947.4|85843.4|85942.6|85838.6|85951.4|85847.4|85942.6|85838.6|6
1634764260000|2021-10-20 21:11:00|85943.4|85839.4|85938.3|85834.3|85943.4|85839.4|85936.6|85832.6|14
1634764270000|2021-10-20 21:11:10|85936.8|85832.8|85937.4|85833.4|85937.4|85833.4|85936.8|85832.8|2
1634764280000|2021-10-20 21:11:20|85938|85834|85949.2|85845.2|85949.5|85845.5|85937.2|85833.2|9
1634764290000|2021-10-20 21:11:30|85950|85846|85940.1|85836.1|85950|85846|85940.1|85836.1|5
1634764300000|2021-10-20 21:11:40|85940.2|85836.2|85936.1|85832.1|85940.2|85836.2|85932.7|85828.7|11
1634764310000|2021-10-20 21:11:50|85936.9|85832.9|85940.9|85836.9|85944.4|85840.4|85931.8|85827.8|12
1634764320000|2021-10-20 21:12:00|85935.6|85831.6|85939.5|85835.5|85939.6|85835.6|85935.6|85831.6|6
1634764330000|2021-10-20 21:12:10|85940.4|85836.4|85949.9|85845.9|85949.9|85845.9|85940.3|85836.3|7
1634764340000|2021-10-20 21:12:20|85942.7|85838.7|85943.2|85839.2|85943.6|85839.6|85941.1|85837.1|6
1634764350000|2021-10-20 21:12:30|85943.4|85839.4|85936.9|85832.9|85943.4|85839.4|85935.5|85831.5|8
1634764360000|2021-10-20 21:12:40|85937.2|85833.2|85944.1|85840.1|85963.7|85859.7|85936.6|85832.6|5
1634764370000|2021-10-20 21:12:50|85946.1|85842.1|85946.1|85842.1|85947|85843|85946.1|85842.1|3
1634764380000|2021-10-20 21:13:00|85944.6|85840.6|85941.2|85837.2|85944.6|85840.6|85931.3|85827.3|19
1634764390000|2021-10-20 21:13:10|85938.8|85834.8|85932.9|85828.9|85941.2|85837.2|85931.1|85827.1|8
1634764400000|2021-10-20 21:13:20|85935.6|85831.6|85936.7|85832.7|85938.5|85834.5|85935.6|85831.6|8
1634764410000|2021-10-20 21:13:30|85938.1|85834.1|85954.1|85850.1|85954.9|85850.9|85936.2|85832.2|19
1634764420000|2021-10-20 21:13:40|85952.7|85848.7|85941.7|85837.7|85952.7|85848.7|85936|85832|21
1634764430000|2021-10-20 21:13:50|85940.8|85836.8|85958.8|85854.8|85958.8|85854.8|85937.7|85833.7|5
1634764440000|2021-10-20 21:14:00|85955.5|85851.5|85943.9|85839.9|85955.5|85851.5|85942.2|85838.2|8
1634764450000|2021-10-20 21:14:10|85943.8|85839.8|85965.6|85861.6|85965.6|85861.6|85937.2|85833.2|6
1634764460000|2021-10-20 21:14:20|85954|85850|85941.5|85837.5|85954|85850|85938.2|85834.2|14
1634764470000|2021-10-20 21:14:30|85940.8|85836.8|85930|85826|85940.9|85836.9|85929.6|85825.6|7
1634764480000|2021-10-20 21:14:40|85933.6|85829.6|85941.6|85837.6|85952.3|85848.3|85933.6|85829.6|5
1634764490000|2021-10-20 21:14:50|85938.6|85834.6|85946.5|85842.5|85949.1|85845.1|85938.6|85834.6|14
1634764500000|2021-10-20 21:15:00|85948.9|85844.9|85945.9|85841.9|85948.9|85844.9|85943.7|85839.7|12
1634764510000|2021-10-20 21:15:10|85946.2|85842.2|85942.4|85838.4|85946.2|85842.2|85939.9|85835.9|3
1634764520000|2021-10-20 21:15:20|85962.3|85858.3|85946.4|85842.4|85962.3|85858.3|85944|85840|6
1634764530000|2021-10-20 21:15:30|85951.3|85847.3|85940.6|85836.6|85951.5|85847.5|85940.6|85836.6|7
1634764540000|2021-10-20 21:15:40|85939.2|85835.2|85933.5|85829.5|85939.2|85835.2|85933.5|85829.5|6
1634764550000|2021-10-20 21:15:50|85955.8|85851.8|85954.9|85850.9|85957.3|85853.3|85954.9|85850.9|4
1634764560000|2021-10-20 21:16:00|85948.6|85844.6|85952.2|85848.2|85953.2|85849.2|85948.6|85844.6|6
1634764570000|2021-10-20 21:16:10|85952.8|85848.8|85954.4|85850.4|85954.4|85850.4|85952.4|85848.4|9
1634764580000|2021-10-20 21:16:20|85965.5|85861.5|85947.3|85843.3|85965.5|85861.5|85942.5|85838.5|7
1634764590000|2021-10-20 21:16:30|85955.4|85851.4|85949.9|85845.9|85955.4|85851.4|85949.1|85845.1|6
1634764600000|2021-10-20 21:16:40|85958.7|85854.7|85956|85852|85958.7|85854.7|85954.6|85850.6|4
1634764610000|2021-10-20 21:16:50|85952.4|85848.4|85959.5|85855.5|85959.5|85855.5|85950.1|85846.1|4
1634764620000|2021-10-20 21:17:00|85963.1|85859.1|85951.9|85847.9|85963.1|85859.1|85948.3|85844.3|6
1634764630000|2021-10-20 21:17:10|85956.3|85852.3|85952.5|85848.5|85956.3|85852.3|85950.1|85846.1|3
1634764640000|2021-10-20 21:17:20|85967.3|85863.3|85953.1|85849.1|85967.3|85863.3|85953|85849|5
1634764650000|2021-10-20 21:17:30|85937.9|85833.9|85942.9|85838.9|85942.9|85838.9|85937.9|85833.9|2
1634764660000|2021-10-20 21:17:40|85945.3|85841.3|85942.8|85838.8|85945.7|85841.7|85942.8|85838.8|3
1634764670000|2021-10-20 21:17:50|85957.4|85853.4|85960.5|85856.5|85960.5|85856.5|85957.2|85853.2|3
1634764680000|2021-10-20 21:18:00|85958.2|85854.2|85963.9|85859.9|85966|85862|85958.2|85854.2|3
1634764690000|2021-10-20 21:18:10|85969.5|85865.5|85944.5|85840.5|85969.5|85865.5|85939.5|85835.5|4
1634764700000|2021-10-20 21:18:20|85944.1|85840.1|85947.1|85843.1|85947.3|85843.3|85944.1|85840.1|4
1634764710000|2021-10-20 21:18:30|85947.4|85843.4|85943.2|85839.2|85947.4|85843.4|85935.2|85831.2|4
1634764720000|2021-10-20 21:18:40|85954.7|85850.7|85956.1|85852.1|85956.1|85852.1|85952.9|85848.9|9
1634764730000|2021-10-20 21:18:50|85955|85851|85948.4|85844.4|85957.4|85853.4|85936.6|85832.6|16
1634764740000|2021-10-20 21:19:00|85946.9|85842.9|85945.1|85841.1|85962|85858|85942.9|85838.9|20
1634764750000|2021-10-20 21:19:10|85946.7|85842.7|85940.4|85836.4|85946.7|85842.7|85931.9|85827.9|7
1634764760000|2021-10-20 21:19:20|85954.8|85850.8|85951.8|85847.8|85954.9|85850.9|85950.9|85846.9|5
1634764770000|2021-10-20 21:19:30|85950.9|85846.9|85937.2|85833.2|85950.9|85846.9|85937.2|85833.2|3
1634764780000|2021-10-20 21:19:40|85955.1|85851.1|85956.8|85852.8|85960.5|85856.5|85954.5|85850.5|8
1634764790000|2021-10-20 21:19:50|85958.4|85854.4|85947.8|85843.8|85958.4|85854.4|85939.6|85835.6|5
1634764800000|2021-10-20 21:20:00|85960.5|85856.5|85947.9|85843.9|85960.5|85856.5|85947.4|85843.4|5
1634764810000|2021-10-20 21:20:10|85947.4|85843.4|85942.9|85838.9|85947.4|85843.4|85940.9|85836.9|7
1634764820000|2021-10-20 21:20:20|85934.1|85830.1|85942.6|85838.6|85942.6|85838.6|85934.1|85830.1|4
1634764830000|2021-10-20 21:20:30|85960.4|85856.4|85951.2|85847.2|85960.4|85856.4|85951.2|85847.2|3
1634764840000|2021-10-20 21:20:40|85963.3|85859.3|85963.3|85859.3|85963.3|85859.3|85963.3|85859.3|1
1634764850000|2021-10-20 21:20:50|85932.5|85828.5|85954.5|85850.5|85956.4|85852.4|85932.5|85828.5|15
1634764860000|2021-10-20 21:21:00|85959.1|85855.1|85954.6|85850.6|85959.1|85855.1|85947.5|85843.5|7
1634764870000|2021-10-20 21:21:10|85954|85850|85960.8|85856.8|85960.8|85856.8|85954|85850|6
1634764880000|2021-10-20 21:21:20|85961.8|85857.8|85964.3|85860.3|85966.6|85862.6|85960.1|85856.1|8
1634764890000|2021-10-20 21:21:30|85966.6|85862.6|85959.9|85855.9|85966.6|85862.6|85958.7|85854.7|7
1634764900000|2021-10-20 21:21:40|85963.9|85859.9|85961.1|85857.1|85969.9|85865.9|85961.1|85857.1|6
1634764910000|2021-10-20 21:21:50|85964|85860|85954.9|85850.9|85965|85861|85949.5|85845.5|13
1634764920000|2021-10-20 21:22:00|85953.7|85849.7|85962.6|85858.6|85966.9|85862.9|85953.7|85849.7|6
1634764930000|2021-10-20 21:22:10|85959|85855|85962.6|85858.6|85962.6|85858.6|85959|85855|2
1634764940000|2021-10-20 21:22:20|85970.4|85866.4|85972.8|85868.8|85972.8|85868.8|85969.3|85865.3|5
1634764950000|2021-10-20 21:22:30|85973.6|85869.6|85963.9|85859.9|85973.6|85869.6|85955.9|85851.9|5
1634764960000|2021-10-20 21:22:40|85966|85862|85961|85857|85966|85862|85961|85857|3
1634764970000|2021-10-20 21:22:50|85964.8|85860.8|85969.8|85865.8|85969.8|85865.8|85951.4|85847.4|7
1634764980000|2021-10-20 21:23:00|85965.9|85861.9|85952.3|85848.3|85968.4|85864.4|85952.2|85848.2|10
1634764990000|2021-10-20 21:23:10|85950.7|85846.7|85960.2|85856.2|85960.2|85856.2|85947.1|85843.1|13
1634765000000|2021-10-20 21:23:20|85958.7|85854.7|85955.8|85851.8|85958.7|85854.7|85944.7|85840.7|10
1634765010000|2021-10-20 21:23:30|85952.6|85848.6|85946.2|85842.2|85961.6|85857.6|85945.6|85841.6|12
1634765020000|2021-10-20 21:23:40|85953|85849|85948.8|85844.8|85956|85852|85948|85844|6
1634765030000|2021-10-20 21:23:50|85950.4|85846.4|85963.3|85859.3|85963.3|85859.3|85950.4|85846.4|3
1634765040000|2021-10-20 21:24:00|85952.8|85848.8|85950.7|85846.7|85956|85852|85950.3|85846.3|7
1634765050000|2021-10-20 21:24:10|85948|85844|85957.8|85853.8|85960.2|85856.2|85948|85844|21
1634765060000|2021-10-20 21:24:20|85948|85844|85961.4|85857.4|85963.1|85859.1|85947.9|85843.9|18
1634765070000|2021-10-20 21:24:30|85958.9|85854.9|85956.7|85852.7|85958.9|85854.9|85950|85846|6
1634765080000|2021-10-20 21:24:40|85961.3|85857.3|85961.9|85857.9|85963.8|85859.8|85954.9|85850.9|5
1634765090000|2021-10-20 21:24:50|85963.7|85859.7|85964.5|85860.5|85964.5|85860.5|85962.6|85858.6|5
1634765100000|2021-10-20 21:25:00|85984.9|85880.9|85956.7|85852.7|85984.9|85880.9|85956.7|85852.7|6
1634765110000|2021-10-20 21:25:10|85959.6|85855.6|85976.5|85872.5|85976.5|85872.5|85958|85854|5
1634765120000|2021-10-20 21:25:20|85976|85872|85954.9|85850.9|85976|85872|85944.2|85840.2|11
1634765130000|2021-10-20 21:25:30|85952.1|85848.1|85950.8|85846.8|85958.3|85861.7|85941.4|85842.8|24
1634765140000|2021-10-20 21:25:40|85948.4|85844.4|85949.4|85845.4|85955.9|85851.9|85948.3|85844.3|14
1634765150000|2021-10-20 21:25:50|85951.5|85847.5|85956|85852|85962.8|85858.8|85951.5|85847.5|13
1634765160000|2021-10-20 21:26:00|85956.5|85852.5|85953.2|85849.2|85957.4|85853.4|85952.3|85848.3|18
1634765170000|2021-10-20 21:26:10|85951.3|85847.3|85958.3|85854.3|85963.2|85859.2|85951.3|85847.3|26
1634765180000|2021-10-20 21:26:20|85958.5|85854.5|85961.2|85857.2|85962.5|85858.5|85958.5|85854.5|28
1634765190000|2021-10-20 21:26:30|85961.4|85857.4|85954.6|85850.6|85961.4|85857.4|85954.6|85850.6|9
1634765200000|2021-10-20 21:26:40|85959.5|85855.5|85967.5|85863.5|85968.9|85864.9|85955.8|85851.8|11
1634765210000|2021-10-20 21:26:50|85966|85862|85964.5|85860.5|85966.4|85862.4|85963.4|85859.4|7
1634765220000|2021-10-20 21:27:00|85960|85856|85967.2|85863.2|85968|85864|85959.7|85855.7|15
1634765230000|2021-10-20 21:27:10|85965.8|85861.8|85968.1|85864.1|85968.1|85864.1|85964.1|85860.1|7
1634765240000|2021-10-20 21:27:20|85973.7|85869.7|85950.9|85846.9|85974.3|85870.3|85950.9|85846.9|8
1634765250000|2021-10-20 21:27:30|85953.6|85849.6|85966.7|85862.7|85966.7|85862.7|85953.6|85849.6|4
1634765260000|2021-10-20 21:27:40|85982.2|85878.2|85982.2|85878.2|85982.2|85878.2|85981.1|85877.1|3
1634765270000|2021-10-20 21:27:50|85980|85876|85981.1|85877.1|85981.1|85877.1|85980|85876|2
1634765280000|2021-10-20 21:28:00|85964.8|85860.8|85964|85860|85978|85874|85957.9|85853.9|7
1634765290000|2021-10-20 21:28:10|85960.5|85856.5|85959.9|85855.9|85969.5|85865.5|85959.9|85855.9|6
1634765300000|2021-10-20 21:28:20|85956.6|85852.6|85967.9|85863.9|85971.5|85867.5|85956.2|85852.2|9
1634765310000|2021-10-20 21:28:30|85967.7|85863.7|85968.1|85864.1|85973.7|85869.7|85964.1|85860.1|6
1634765320000|2021-10-20 21:28:40|85970.7|85866.7|85973.5|85869.5|85973.5|85869.5|85967.7|85863.7|7
1634765330000|2021-10-20 21:28:50|85974.3|85870.3|85981.4|85877.4|85981.4|85877.4|85968.4|85864.4|6
1634765340000|2021-10-20 21:29:00|85981|85877|85979|85875|85981|85877|85974.3|85870.3|3
1634765350000|2021-10-20 21:29:10|85981.3|85877.3|85959.5|85855.5|85981.3|85877.3|85959.5|85855.5|2
1634765360000|2021-10-20 21:29:20|85967.4|85863.4|85980.7|85876.7|85981.1|85877.1|85962|85858|7
1634765370000|2021-10-20 21:29:30|85963.3|85859.3|85965.8|85861.8|85967.2|85863.2|85961.8|85857.8|17
1634765380000|2021-10-20 21:29:40|85964.1|85860.1|85964.5|85860.5|85971.4|85867.4|85964.1|85860.1|17
1634765390000|2021-10-20 21:29:50|85967.6|85863.6|85969.4|85865.4|85977.5|85873.5|85965.1|85861.1|8
1634765400000|2021-10-20 21:30:00|85968.3|85864.3|85962.2|85858.2|85969.1|85865.1|85956.6|85852.6|22
1634765410000|2021-10-20 21:30:10|85969.1|85865.1|85963.9|85859.9|85969.3|85865.3|85960.8|85856.8|13
1634765420000|2021-10-20 21:30:20|85960.6|85856.6|85963|85859|85964.9|85860.9|85960.6|85856.6|6
1634765430000|2021-10-20 21:30:30|85960.5|85856.5|85961|85857|85962.4|85858.4|85960.4|85856.4|10
1634765440000|2021-10-20 21:30:40|85968|85864|85962.1|85858.1|85968|85864|85961.3|85857.3|8
1634765450000|2021-10-20 21:30:50|85963.9|85859.9|85964.8|85860.8|85965.5|85861.5|85963.8|85859.8|5
1634765460000|2021-10-20 21:31:00|85965.3|85861.3|85956.6|85852.6|85965.3|85861.3|85956.2|85852.2|10
1634765470000|2021-10-20 21:31:10|85972.2|85868.2|85962.1|85858.1|85972.2|85868.2|85962.1|85858.1|8
1634765480000|2021-10-20 21:31:20|85960.3|85856.3|85960.5|85856.5|85960.9|85856.9|85959.6|85855.6|9
1634765490000|2021-10-20 21:31:30|85962.2|85858.2|85968.2|85864.2|85968.2|85864.2|85960.7|85856.7|11
1634765500000|2021-10-20 21:31:40|85965.7|85861.7|85959.1|85855.1|85965.7|85861.7|85958.4|85854.4|6
1634765510000|2021-10-20 21:31:50|85960.6|85856.6|85966|85862|85967|85863|85960.6|85856.6|8
1634765520000|2021-10-20 21:32:00|85965.9|85861.9|85961.1|85857.1|85965.9|85861.9|85958|85854|6
1634765530000|2021-10-20 21:32:10|85958.7|85854.7|85959.5|85855.5|85972.5|85868.5|85952.4|85848.4|13
1634765540000|2021-10-20 21:32:20|85961.4|85857.4|85963.1|85859.1|85967.5|85863.5|85958.4|85854.4|17
1634765550000|2021-10-20 21:32:30|85964.6|85860.6|85960|85856|85964.6|85860.6|85957|85853|12
1634765560000|2021-10-20 21:32:40|85957.9|85853.9|85959.6|85855.6|85960.9|85856.9|85954.8|85850.8|9
1634765570000|2021-10-20 21:32:50|85953.6|85849.6|85956.8|85852.8|85963.4|85859.4|85953.6|85849.6|10
1634765580000|2021-10-20 21:33:00|85958.9|85854.9|85956.8|85852.8|85958.9|85854.9|85955.8|85851.8|6
1634765590000|2021-10-20 21:33:10|85956.5|85852.5|85971.1|85867.1|85972.7|85868.7|85952.6|85848.6|21
1634765600000|2021-10-20 21:33:20|85970.6|85866.6|85968.1|85864.1|85971.1|85867.1|85967.6|85863.6|11
1634765610000|2021-10-20 21:33:30|85968.7|85864.7|85967.7|85863.7|85968.7|85864.7|85967.1|85863.1|9
1634765620000|2021-10-20 21:33:40|85968|85864|85969.5|85865.5|85973|85869|85967.9|85863.9|12
1634765630000|2021-10-20 21:33:50|85970.5|85866.5|85972.8|85868.8|85978.8|85874.8|85970.4|85866.4|15
1634765640000|2021-10-20 21:34:00|85971|85867|85972.8|85868.8|85976.6|85872.6|85971|85867|8
1634765650000|2021-10-20 21:34:10|85970.5|85866.5|85969.7|85865.7|85971.4|85867.4|85969.3|85865.3|14
1634765660000|2021-10-20 21:34:20|85969.5|85865.5|85970.1|85866.1|85973.3|85869.3|85969.2|85865.2|16
1634765670000|2021-10-20 21:34:30|85969.6|85865.6|85972.4|85868.4|85972.4|85868.4|85969.6|85865.6|8
1634765680000|2021-10-20 21:34:40|85972.2|85868.2|85978.6|85874.6|85978.6|85874.6|85970.2|85866.2|8
1634765690000|2021-10-20 21:34:50|85975.6|85871.6|85969|85865|85975.6|85871.6|85966.2|85862.2|42
1634765700000|2021-10-20 21:35:00|85969.9|85865.9|85975.3|85871.3|85975.3|85871.3|85967.6|85863.6|25
1634765710000|2021-10-20 21:35:10|85973.6|85869.6|85968.4|85864.4|85973.6|85869.6|85968.4|85864.4|18
1634765720000|2021-10-20 21:35:20|85967.7|85863.7|85971.2|85867.2|85971.2|85867.2|85965.1|85861.1|25
1634765730000|2021-10-20 21:35:30|85969.2|85865.2|85968.5|85864.5|85969.2|85865.2|85967.6|85863.6|11
1634765740000|2021-10-20 21:35:40|85969.7|85865.7|85974.3|85870.3|85978.1|85874.1|85969.7|85865.7|11
1634765750000|2021-10-20 21:35:50|85973.7|85869.7|85970|85866|85973.7|85869.7|85968.5|85864.5|9
1634765760000|2021-10-20 21:36:00|85970.2|85866.2|85970.2|85866.2|85970.7|85866.7|85967.9|85863.9|13
1634765770000|2021-10-20 21:36:10|85969.9|85865.9|85970.1|85866.1|85970.1|85866.1|85969.3|85865.3|7
1634765780000|2021-10-20 21:36:20|85974.3|85870.3|85970|85866|85974.3|85870.3|85968.6|85864.6|9
1634765790000|2021-10-20 21:36:30|85969.6|85865.6|85971.9|85867.9|85979.4|85875.4|85968.6|85864.6|6
1634765800000|2021-10-20 21:36:40|85973.1|85869.1|85975.6|85871.6|85976.2|85872.2|85972.3|85868.3|7
1634765810000|2021-10-20 21:36:50|85975.2|85871.2|85972.7|85868.7|85975.2|85871.2|85972.7|85868.7|5
1634765820000|2021-10-20 21:37:00|85970.4|85866.4|85973.2|85869.2|85973.2|85869.2|85970.2|85866.2|8
1634765830000|2021-10-20 21:37:10|85973.4|85869.4|85970|85866|85975|85871|85966.1|85862.1|13
1634765840000|2021-10-20 21:37:20|85970.3|85866.3|85970.6|85866.6|85970.6|85866.6|85969.7|85865.7|3
1634765850000|2021-10-20 21:37:30|85967.6|85863.6|85970.6|85866.6|85973.7|85869.7|85967|85863|10
1634765860000|2021-10-20 21:37:40|85971|85867|85970.5|85866.5|85971.5|85867.5|85970.5|85866.5|4
1634765870000|2021-10-20 21:37:50|85970.4|85866.4|85968.8|85864.8|85977.2|85874.1|85964.1|85864.8|12
1634765880000|2021-10-20 21:38:00|85968.1|85864.1|85968.7|85864.7|85970.1|85866.1|85968.1|85864.1|4
1634765890000|2021-10-20 21:38:10|85970.3|85866.3|85973.8|85869.8|85975.1|85871.1|85970.3|85866.3|3
1634765900000|2021-10-20 21:38:20|85973.5|85869.5|85967.5|85863.5|85973.5|85869.5|85967.5|85863.5|6
1634765910000|2021-10-20 21:38:30|85965.3|85861.3|85971.3|85867.3|85972|85868|85965.3|85861.3|9
1634765920000|2021-10-20 21:38:40|85970.3|85866.3|85970|85866|85970.5|85866.5|85970|85866|4
1634765930000|2021-10-20 21:38:50|85968.9|85864.9|85967.6|85863.6|85968.9|85864.9|85965.5|85861.5|15
1634765940000|2021-10-20 21:39:00|85966.8|85862.8|85965|85861|85967.4|85870.4|85958.6|85859.3|8
1634765950000|2021-10-20 21:39:10|85963.2|85862|85968.8|85864.8|85970.9|85866.9|85963.2|85860.5|8
1634765960000|2021-10-20 21:39:20|85980.8|85876.8|85970.8|85866.8|85980.8|85876.8|85970.8|85866.8|6
1634765970000|2021-10-20 21:39:30|85968.6|85864.6|85966.7|85862.7|85971.3|85867.3|85966.7|85862.7|10
1634765980000|2021-10-20 21:39:40|85966.9|85862.9|85966.9|85862.9|85966.9|85862.9|85966.6|85862.6|3
1634765990000|2021-10-20 21:39:50|85965.7|85861.7|85970.6|85866.6|85970.6|85866.6|85964.5|85860.5|6
1634766000000|2021-10-20 21:40:00|85967.1|85863.1|85966.2|85862.2|85967.1|85863.1|85965.7|85861.7|3
1634766010000|2021-10-20 21:40:10|85965.1|85861.1|85966.6|85862.6|85969.7|85865.7|85962.3|85858.3|16
1634766020000|2021-10-20 21:40:20|85967.6|85863.6|85969.2|85865.2|85970.5|85866.5|85966.9|85862.9|21
1634766030000|2021-10-20 21:40:30|85968.7|85864.7|85965|85861|85968.7|85864.7|85964.7|85860.7|17
1634766040000|2021-10-20 21:40:40|85964.7|85860.7|85965.7|85861.7|85968|85864|85949.4|85845.4|24
1634766050000|2021-10-20 21:40:50|85965|85861|85967|85863|85967.5|85863.5|85964.5|85860.5|12
1634766060000|2021-10-20 21:41:00|85967.5|85863.5|85969.7|85865.7|85970.6|85866.6|85966.5|85862.5|10
1634766070000|2021-10-20 21:41:10|85978.7|85874.7|85974.2|85870.2|85978.7|85874.7|85974.2|85870.2|4
1634766080000|2021-10-20 21:41:20|85973.2|85869.2|85968.8|85864.8|85973.2|85869.2|85968.3|85864.3|13
1634766090000|2021-10-20 21:41:30|85968.2|85864.2|85967.8|85863.8|85968.2|85865.5|85966|85863.7|6
1634766100000|2021-10-20 21:41:40|85971.5|85868.5|85969|85865|85971.7|85871.1|85962.1|85865|8
1634766110000|2021-10-20 21:41:50|85967.5|85863.5|85969.1|85865.1|85969.1|85865.1|85967.5|85863.5|3
1634766120000|2021-10-20 21:42:00|85965.8|85867.4|85980.7|85876.7|85980.7|85876.7|85963.3|85862.4|12
1634766130000|2021-10-20 21:42:10|85974.5|85875.4|85970.5|85866.5|85974.9|85875.4|85968.3|85864.3|6
1634766140000|2021-10-20 21:42:20|85971.3|85867.3|85964.7|85860.7|85972.1|85868.1|85964.7|85860.7|6
1634766150000|2021-10-20 21:42:30|85968.1|85864.1|85971.4|85867.4|85971.4|85867.4|85967|85863|5
1634766160000|2021-10-20 21:42:40|85960.4|85856.4|85964.1|85860.1|85964.1|85863.7|85959|85856.4|10
1634766170000|2021-10-20 21:42:50|85969.1|85869.6|85965.8|85861.8|85969.1|85869.6|85962.9|85860.1|7
1634766180000|2021-10-20 21:43:00|85959.5|85870|85965.5|85861.5|85977.2|85873.2|85959.5|85860.9|10
1634766190000|2021-10-20 21:43:10|85969.7|85867.6|85964.1|85860.1|85970.7|85867.6|85963.2|85859.2|7
1634766200000|2021-10-20 21:43:20|85966.4|85862.4|85969.1|85865.1|85969.1|85865.1|85966.4|85862.4|6
1634766210000|2021-10-20 21:43:30|85968.2|85864.2|85965.8|85861.8|85968.3|85864.3|85962.4|85858.4|9
1634766220000|2021-10-20 21:43:40|85972.3|85868.3|85964.5|85862.1|85972.3|85868.3|85964.5|85861.4|8
1634766230000|2021-10-20 21:43:50|85967|85863|85967|85863|85967|85863|85966.5|85862.5|3
1634766240000|2021-10-20 21:44:00|85965.7|85861.7|85967.8|85863.8|85967.8|85863.8|85965.7|85861.7|6
1634766250000|2021-10-20 21:44:10|85971.1|85871.9|85966.4|85862.4|85974|85871.9|85964.2|85862.4|7
1634766260000|2021-10-20 21:44:20|85968.1|85864.1|85966.3|85862.3|85968.1|85864.1|85962.2|85861.4|9
1634766270000|2021-10-20 21:44:30|85964.6|85860.6|85965.6|85861.6|85965.6|85861.6|85964.6|85860.6|3
1634766280000|2021-10-20 21:44:40|85974|85870|85968.6|85864.6|85974|85870|85968.6|85864.6|4
1634766290000|2021-10-20 21:44:50|85968.5|85864.5|85966.4|85862.4|85970.9|85866.9|85965.9|85861.9|5
1634766300000|2021-10-20 21:45:00|85974.7|85876|85968.3|85864.3|85974.7|85876|85962.1|85864.3|11
1634766310000|2021-10-20 21:45:10|85967.4|85864.2|85965.4|85861.4|85967.4|85864.2|85965.2|85861.2|3
1634766320000|2021-10-20 21:45:20|85965.7|85861.7|85966.1|85862.1|85966.1|85865|85962.7|85861.6|8
1634766330000|2021-10-20 21:45:30|85973.2|85872|85964.7|85860.7|85973.2|85872.9|85951.8|85857.3|21
1634766340000|2021-10-20 21:45:40|85962.2|85858.2|85974.3|85870.3|85979.1|85875.1|85962.2|85858.2|39
1634766350000|2021-10-20 21:45:50|85975.9|85871.9|85973.4|85869.4|85979.7|85875.7|85971.8|85867.8|31
1634766360000|2021-10-20 21:46:00|85973.1|85869.1|85969.6|85865.6|85974.4|85870.4|85968.2|85864.2|27
1634766370000|2021-10-20 21:46:10|85969.9|85865.9|85972.1|85868.1|85972.8|85868.8|85968.8|85864.8|18
1634766380000|2021-10-20 21:46:20|85971.5|85867.5|85970.6|85866.6|85971.5|85867.5|85970.1|85866.1|4
1634766390000|2021-10-20 21:46:30|85970.9|85866.9|85972.1|85869.5|85976.3|85872.3|85970.9|85866.9|5
1634766400000|2021-10-20 21:46:40|85969|85865|85970.6|85866.6|85979.1|85875.1|85969|85865|11
1634766410000|2021-10-20 21:46:50|85971.8|85867.8|85973.9|85869.9|85976.1|85872.1|85971.8|85867.8|9
1634766420000|2021-10-20 21:47:00|85971.5|85867.5|85971.5|85867.5|85971.6|85867.6|85971.5|85867.5|3
1634766430000|2021-10-20 21:47:10|85970.7|85866.7|85970.2|85866.2|85971|85867|85970.2|85866.2|3
1634766440000|2021-10-20 21:47:20|85970.3|85866.3|85978.4|85874.4|85980.9|85876.9|85970.3|85866.3|4
1634766450000|2021-10-20 21:47:30|85976.8|85872.8|85981.2|85877.2|85994.7|85890.7|85976.8|85872.8|5
1634766460000|2021-10-20 21:47:40|85974.8|85870.8|85975.7|85871.7|85977|85873|85974.8|85870.8|3
1634766470000|2021-10-20 21:47:50|85980.9|85876.9|85974.4|85870.4|85980.9|85876.9|85974.4|85870.4|3
1634766480000|2021-10-20 21:48:00|85968.2|85872.1|85975.3|85871.3|85975.3|85872.1|85967.3|85864.9|15
1634766490000|2021-10-20 21:48:10|85969.5|85865.5|85971.3|85867.3|85971.5|85867.5|85969.5|85865.5|3
1634766500000|2021-10-20 21:48:20|85967.6|85863.6|85975.9|85871.9|85976.9|85872.9|85967.6|85863.6|4
1634766510000|2021-10-20 21:48:30|85973.3|85869.3|85968.3|85864.3|85974.4|85870.4|85968.3|85864.3|9
1634766520000|2021-10-20 21:48:40|85967.6|85863.6|85975.6|85871.6|85977.9|85873.9|85967.6|85863.6|6
1634766530000|2021-10-20 21:48:50|85972.3|85870.8|85976.3|85872.3|85976.6|85877.3|85970.3|85870.4|8
1634766540000|2021-10-20 21:49:00|85972.3|85868.3|85971.6|85868.6|85972.7|85868.7|85971.6|85867.8|9
1634766550000|2021-10-20 21:49:10|85967.2|85863.2|85967.7|85863.7|85967.7|85863.7|85965.2|85861.2|13
1634766560000|2021-10-20 21:49:20|85968.1|85864.1|85988.7|85884.7|85988.7|85884.7|85967.9|85863.9|8
1634766570000|2021-10-20 21:49:30|85978.1|85879.6|85975.6|85871.6|85980|85879.6|85975.3|85871.3|9
1634766580000|2021-10-20 21:49:40|85976.4|85872.4|85972|85868|85976.4|85872.4|85972|85868|8
1634766590000|2021-10-20 21:49:50|85970.6|85866.6|85965.2|85879.2|85974.6|85879.8|85965.2|85866.2|8
1634766600000|2021-10-20 21:50:00|85962.3|85882.3|85971.2|85867.2|85976.8|85882.3|85962.3|85867.2|5
1634766610000|2021-10-20 21:50:10|85968|85864|85968.8|85864.8|85969.2|85865.2|85968|85864|4
1634766620000|2021-10-20 21:50:20|85969.4|85865.4|85975.2|85875.4|85983.9|85879.9|85969.4|85865.4|5
1634766630000|2021-10-20 21:50:30|85977.4|85873.4|85981.1|85877.1|85981.1|85877.1|85977.4|85873.4|4
1634766640000|2021-10-20 21:50:40|85977.2|85876.3|85977.6|85873.6|85981.7|85877.7|85977.2|85873.6|4
1634766650000|2021-10-20 21:50:50|85969.4|85877.2|85966.5|85862.5|85971.7|85878.4|85954.9|85862.5|15
1634766660000|2021-10-20 21:51:00|85968.1|85864.1|85972.1|85868.1|85975.3|85875.8|85967.1|85863.1|29
1634766670000|2021-10-20 21:51:10|85971.8|85867.8|85975|85871|85978.5|85874.5|85971.1|85867.1|30
1634766680000|2021-10-20 21:51:20|85974.5|85870.5|85970.5|85866.5|85975.1|85871.1|85970|85866|13
1634766690000|2021-10-20 21:51:30|85966.4|85862.4|85972.6|85868.6|85972.6|85872.9|85966.4|85862.4|8
1634766700000|2021-10-20 21:51:40|85972.2|85868.2|85970.9|85866.9|85972.2|85868.2|85970.7|85866.7|3
1634766710000|2021-10-20 21:51:50|85974.5|85870.5|85978.4|85874.4|85978.4|85878.3|85974.5|85870.5|5
1634766720000|2021-10-20 21:52:00|85973.6|85869.6|85967.4|85863.4|85974.4|85870.4|85965.2|85861.2|10
1634766730000|2021-10-20 21:52:10|85968.1|85864.1|85973.1|85869.1|85977.9|85873.9|85965.4|85861.4|15
1634766740000|2021-10-20 21:52:20|85972.7|85868.7|85973.9|85869.9|85974.6|85870.6|85972.7|85868.7|6
1634766750000|2021-10-20 21:52:30|85973.8|85869.8|85966.7|85862.7|85973.8|85869.8|85966.7|85862.7|8
1634766760000|2021-10-20 21:52:40|85968.4|85864.4|85964.6|85860.6|85968.7|85883.8|85957.7|85860.6|10
1634766770000|2021-10-20 21:52:50|85965.8|85865.6|85967.9|85863.9|85967.9|85865.6|85965.8|85862.1|5
1634766780000|2021-10-20 21:53:00|85971.1|85867.1|85982.3|85878.3|85989.3|85885.3|85971.1|85867.1|3
1634766790000|2021-10-20 21:53:10|85969.9|85865.9|85969.7|85865.7|85974.1|85870.1|85968.4|85864.4|14
1634766800000|2021-10-20 21:53:20|85968.6|85864.6|85968.6|85864.6|85969.3|85865.3|85967|85863|13
1634766810000|2021-10-20 21:53:30|85968.5|85864.5|85971.2|85867.2|85973.2|85873.6|85967.1|85864.5|9
1634766820000|2021-10-20 21:53:40|85970.5|85866.5|85970.5|85866.5|85970.5|85866.5|85970.5|85866.5|1
1634766830000|2021-10-20 21:53:50|85975|85871|85966.6|85862.6|85975.8|85877.6|85964.8|85860.8|8
1634766840000|2021-10-20 21:54:00|85965.9|85864.3|85967.2|85863.2|85967.3|85864.3|85962.8|85858.8|8
1634766850000|2021-10-20 21:54:10|85966.4|85862.4|85970.6|85866.6|85970.6|85873.5|85965.8|85862.4|6
1634766860000|2021-10-20 21:54:20|85971.4|85867.4|85966|85862|85972.4|85868.4|85965.7|85861.7|12
1634766870000|2021-10-20 21:54:30|85965.7|85861.7|85971|85867|85971.4|85867.4|85965.3|85861.3|14
1634766880000|2021-10-20 21:54:40|85963|85872.7|85971.4|85867.4|85971.8|85872.7|85963|85866.3|6
1634766890000|2021-10-20 21:54:50|85971.8|85867.8|85976.4|85872.4|85976.9|85877.8|85967|85867.4|6
1634766900000|2021-10-20 21:55:00|85973.7|85871.6|85967|85876.3|85974.7|85876.3|85967|85870.7|3
1634766910000|2021-10-20 21:55:10|85968.5|85866.8|85974.1|85870.1|85974.1|85871.4|85964.1|85861.1|9
1634766920000|2021-10-20 21:55:20|85971.9|85867.9|85970.7|85866.7|85971.9|85867.9|85967.4|85863.4|11
1634766930000|2021-10-20 21:55:30|85968|85864|85968.7|85864.7|85968.7|85864.7|85967.6|85863.6|5
1634766940000|2021-10-20 21:55:40|85968.4|85864.4|85970.8|85870.1|85972.7|85870.1|85965.5|85861.5|8
1634766950000|2021-10-20 21:55:50|85972.5|85868.5|85971.7|85867.7|85972.5|85871.3|85966.6|85867.2|11
1634766960000|2021-10-20 21:56:00|85971.4|85867.4|85967.9|85863.9|85971.4|85867.4|85965.9|85861.9|9
1634766970000|2021-10-20 21:56:10|85967.7|85863.7|85968|85864|85976.9|85872.9|85967|85863|10
1634766980000|2021-10-20 21:56:20|85968.9|85864.9|85973.2|85869.2|85973.2|85878.3|85964.9|85860.9|22
1634766990000|2021-10-20 21:56:30|85972.9|85868.9|85970.4|85866.4|85975.4|85871.4|85970.4|85866.4|34
1634767000000|2021-10-20 21:56:40|85968.7|85868.1|85967.1|85869.6|85970.8|85869.6|85967|85863.8|13
1634767010000|2021-10-20 21:56:50|85967.3|85869.5|85970.3|85866.3|85970.3|85869.5|85967.3|85863.6|10
1634767020000|2021-10-20 21:57:00|85967.6|85863.6|85966.7|85873.7|85973.3|85873.7|85964.7|85860.7|8
1634767030000|2021-10-20 21:57:10|85970.3|85866.3|85966.9|85869.1|85970.6|85869.1|85966|85862|11
1634767040000|2021-10-20 21:57:20|85969.6|85865.6|85967.9|85863.9|85969.6|85880.3|85957.1|85861.7|12
1634767050000|2021-10-20 21:57:30|85967.3|85863.3|85968.2|85864.2|85968.2|85864.2|85967.3|85863.3|5
1634767060000|2021-10-20 21:57:40|85967.9|85863.9|85970.3|85866.3|85979.9|85875.9|85965.7|85861.7|11
1634767070000|2021-10-20 21:57:50|85968.6|85867.9|85967.8|85863.8|85970.3|85867.9|85966.4|85862.4|9
1634767080000|2021-10-20 21:58:00|85968.3|85864.3|85971.4|85867.4|85973|85869|85966.9|85862.9|12
1634767090000|2021-10-20 21:58:10|85972.1|85868.1|85969.4|85865.4|85972.1|85870.1|85966.7|85862.7|6
1634767100000|2021-10-20 21:58:20|85967.5|85863.5|85968.6|85864.6|85972.5|85869.1|85966|85862|10
1634767110000|2021-10-20 21:58:30|85970.5|85866.5|85978.4|85874.4|85978.4|85874.4|85969.9|85865.9|6
1634767120000|2021-10-20 21:58:40|85972.5|85868.5|85973.7|85869.7|85974.4|85870.4|85970.7|85866.7|6
1634767130000|2021-10-20 21:58:50|85978.9|85874.9|85967.8|85863.8|85978.9|85874.9|85967.8|85863.8|7
1634767140000|2021-10-20 21:59:00|85969.2|85865.2|85969.3|85865.3|85969.5|85865.5|85967.4|85863.4|9
1634767150000|2021-10-20 21:59:10|85967.2|85863.2|85973.9|85869.9|85977.6|85882.8|85961.9|85863.2|6
1634767160000|2021-10-20 21:59:20|85965|85878.9|85969.5|85865.5|85969.5|85878.9|85965|85863.5|10
1634767170000|2021-10-20 21:59:30|85973.8|85869.8|85966.6|85862.6|85979.8|85875.8|85966.6|85862.6|14
1634767180000|2021-10-20 21:59:40|85965.4|85861.4|85974|85870|85974|85870|85964.4|85860.4|13
1634767190000|2021-10-20 21:59:50|85971|85870.2|85969.8|85865.8|85971.8|85870.2|85968.6|85864.6|5
1634767200000|2021-10-20 22:00:00|85972.8|85868.8|85965.1|85861.1|85972.8|85868.8|85963.3|85859.3|35
1634767210000|2021-10-20 22:00:10|85965.5|85861.5|85962.9|85858.9|85965.5|85861.5|85962.7|85858.7|25
1634767220000|2021-10-20 22:00:20|85962.8|85858.8|85957.7|85853.7|85963.5|85859.5|85955.9|85851.9|38
1634767230000|2021-10-20 22:00:30|85957.8|85853.8|85959.1|85855.1|85960.7|85856.7|85950.1|85846.1|48
1634767240000|2021-10-20 22:00:40|85958.2|85854.2|85960.2|85856.2|85961.1|85857.1|85957.8|85853.8|40
1634767250000|2021-10-20 22:00:50|85959.8|85856.9|85955|85858.4|85959.8|85861.1|85953.1|85854.8|24
1634767260000|2021-10-20 22:01:00|85956.2|85857.2|85956.4|85862.5|85961.6|85862.5|85954.4|85854.8|30
1634767270000|2021-10-20 22:01:10|85954.7|85864.4|85961.3|85863.2|85970|85866.8|85952.3|85860.6|41
1634767280000|2021-10-20 22:01:20|85958.9|85866.5|85954.9|85862.4|85960|85866.5|85951.3|85861.9|33
1634767290000|2021-10-20 22:01:30|85954|85863.4|85948.9|85870.4|85955.1|85874.6|85945.1|85861.8|48
1634767300000|2021-10-20 22:01:40|85949|85870.5|85953.7|85879.2|85955.5|85890.9|85931.3|85860.4|60
1634767310000|2021-10-20 22:01:50|85954.8|85874.9|85945.5|85870.5|85954.8|85888.7|85932.5|85866|61
1634767320000|2021-10-20 22:02:00|85945.4|85871.5|85930.3|85880.3|85946.3|85882.6|85928.2|85864|55
1634767330000|2021-10-20 22:02:10|85953.9|85874.7|85946.5|85873.2|85955.3|85889.3|85935.6|85868.5|49
1634767340000|2021-10-20 22:02:20|85947.5|85872.8|85941.6|85868.3|85947.5|85872.8|85941.4|85865.2|23
1634767350000|2021-10-20 22:02:30|85941|85868|85937.7|85866.6|85946.6|85868|85937.7|85863.4|16
1634767360000|2021-10-20 22:02:40|85931.2|85881.2|85942.4|85863.5|85946.3|85881.2|85927.1|85863.5|14
1634767370000|2021-10-20 22:02:50|85943.1|85867.9|85935.8|85864.9|85943.1|85880.1|85924.5|85861.4|22
1634767380000|2021-10-20 22:03:00|85937.6|85863.1|85948.9|85862.6|85956.2|85875.2|85924.6|85860.4|18
1634767390000|2021-10-20 22:03:10|85945|85865.1|85936.3|85865.9|85946.4|85879.3|85925.9|85863.4|13
1634767400000|2021-10-20 22:03:20|85925.7|85875.7|85941.2|85859|85941.2|85875.9|85925.5|85859|14
1634767410000|2021-10-20 22:03:30|85939.6|85859.5|85931.5|85861.4|85942.1|85871.8|85921.3|85856.3|12
1634767420000|2021-10-20 22:03:40|85932.5|85860.4|85926.2|85876.2|85941.2|85877.3|85925.8|85856|8
1634767430000|2021-10-20 22:03:50|85925.3|85875.3|85936.2|85860|85939.2|85875.3|85924.4|85858.6|16
1634767440000|2021-10-20 22:04:00|85963.2|85860.3|85937.5|85863.6|85963.2|85868.5|85937.5|85860.3|8
1634767450000|2021-10-20 22:04:10|85946|85859.3|85924.9|85874.9|85946.6|85875.3|85924.7|85857.7|13
1634767460000|2021-10-20 22:04:20|85924.5|85874.5|85933.2|85862.3|85936.1|85875|85923.3|85862.2|16
1634767470000|2021-10-20 22:04:30|85931.7|85856.4|85934.2|85857.6|85945.3|85858.2|85931.7|85847.5|27
1634767480000|2021-10-20 22:04:40|85933.8|85857.2|85937.6|85851.7|85943|85870.1|85920.1|85845.5|12
1634767490000|2021-10-20 22:04:50|85934|85853.7|85935.3|85858.3|85939.7|85872.1|85922.1|85853.7|23
1634767500000|2021-10-20 22:05:00|85935.5|85858.4|85922.2|85872.2|85936.5|85874.3|85922.2|85858.2|23
1634767510000|2021-10-20 22:05:10|85933.6|85861.3|85936.7|85855.3|85940.4|85875.6|85924.5|85853.7|13
1634767520000|2021-10-20 22:05:20|85932.6|85857.7|85936.9|85855.3|85936.9|85870.9|85920|85854.6|16
1634767530000|2021-10-20 22:05:30|85935.7|85854.7|85941.6|85853.8|85941.6|85876.5|85926.5|85851.9|16
1634767540000|2021-10-20 22:05:40|85945.3|85841.3|85935.2|85857.7|85945.3|85875.5|85923.1|85841.3|10
1634767550000|2021-10-20 22:05:50|85938.7|85852.3|85922.3|85872.3|85938.7|85873.7|85920.4|85852.3|11
1634767560000|2021-10-20 22:06:00|85923.1|85873.1|85933.4|85861.5|85938|85875.4|85922.4|85859.4|12
1634767570000|2021-10-20 22:06:10|85935.5|85854.5|85931.4|85861|85941.2|85870.6|85920.6|85851.1|14
1634767580000|2021-10-20 22:06:20|85933.6|85857.5|85931.4|85861.2|85938.6|85872.2|85921.2|85854.8|17
1634767590000|2021-10-20 22:06:30|85934.1|85857.2|85939.8|85857.3|85939.8|85878|85921.7|85852.8|12
1634767600000|2021-10-20 22:06:40|85921.9|85871.9|85932.8|85858.5|85935.5|85871.9|85920.1|85855.8|40
1634767610000|2021-10-20 22:06:50|85933|85858.4|85925.4|85875.4|85934.1|85876.8|85925.4|85856.6|27
1634767620000|2021-10-20 22:07:00|85925.1|85875.1|85920.9|85870.9|85925.5|85875.5|85919.3|85869.3|37
1634767630000|2021-10-20 22:07:10|85922.1|85872.1|85925.6|85875.6|85933|85875.6|85921|85861|29
1634767640000|2021-10-20 22:07:20|85924.4|85874.4|85923.1|85873.1|85924.4|85874.4|85921.2|85871.2|39
1634767650000|2021-10-20 22:07:30|85921.3|85871.3|85920.7|85870.7|85923.3|85873.3|85918.7|85868.7|23
1634767660000|2021-10-20 22:07:40|85922.2|85872.2|85925|85875|85936.1|85875.6|85919.8|85858.4|10
1634767670000|2021-10-20 22:07:50|85923.8|85873.8|85922|85872|85935.5|85873.8|85921.9|85862|11
1634767680000|2021-10-20 22:08:00|85920.5|85870.5|85923.4|85873.4|85924.7|85874.7|85919.5|85869.5|12
1634767690000|2021-10-20 22:08:10|85922.3|85872.3|85922.7|85872.7|85939.3|85872.7|85920.9|85858.2|10
1634767700000|2021-10-20 22:08:20|85922.6|85872.6|85924.2|85874.2|85934|85876.5|85921.3|85854.2|12
1634767710000|2021-10-20 22:08:30|85936.8|85856.7|85922.1|85872.1|85936.8|85875|85921.2|85856.7|7
1634767720000|2021-10-20 22:08:40|85922|85872|85940.8|85856.9|85942.2|85876.8|85921.8|85856.9|9
1634767730000|2021-10-20 22:08:50|85940.7|85855.9|85918.8|85868.8|85940.7|85870.9|85918.8|85855.8|7
1634767740000|2021-10-20 22:09:00|85925.9|85875.9|85921.3|85871.3|85925.9|85875.9|85920.1|85870.1|7
1634767750000|2021-10-20 22:09:10|85920.6|85870.6|85917.7|85867.7|85920.9|85870.9|85917.7|85867.7|8
1634767760000|2021-10-20 22:09:20|85915.9|85865.9|85931.3|85857.8|85935|85865.9|85915.9|85854.9|12
1634767770000|2021-10-20 22:09:30|85932.4|85856.6|85932.6|85859.2|85933.9|85873.2|85923.2|85856.6|10
1634767780000|2021-10-20 22:09:40|85932.5|85861.9|85922.2|85872.2|85936.8|85873|85921.9|85859|10
1634767790000|2021-10-20 22:09:50|85931.8|85860.2|85936.1|85857.8|85936.1|85870|85919.2|85857.8|9
1634767800000|2021-10-20 22:10:00|85936.5|85858.2|85919.8|85869.8|85936.5|85876.7|85919.8|85858.2|15
1634767810000|2021-10-20 22:10:10|85919.5|85869.5|85934.6|85855.8|85934.6|85869.5|85919.2|85855.8|8
1634767820000|2021-10-20 22:10:20|85930.9|85857.6|85920.4|85870.4|85933|85874.1|85920.4|85857.6|6
1634767830000|2021-10-20 22:10:30|85920.8|85870.8|85919.9|85869.9|85920.8|85870.8|85919.9|85869.9|3
1634767840000|2021-10-20 22:10:40|85916.4|85866.4|85916.4|85866.4|85916.4|85866.4|85916.4|85866.4|1
1634767850000|2021-10-20 22:10:50|85928.4|85878.4|85923.6|85873.6|85928.4|85878.4|85921.5|85871.5|6
1634767860000|2021-10-20 22:11:00|85922.3|85872.3|85934.7|85857.8|85934.7|85872.3|85919.2|85856.6|9
1634767870000|2021-10-20 22:11:10|85939.9|85848.3|85923.7|85873.7|85939.9|85874.9|85920.4|85848.3|13
1634767880000|2021-10-20 22:11:20|85922.3|85872.3|85919.3|85869.3|85922.3|85872.3|85919.3|85869.3|5
1634767890000|2021-10-20 22:11:30|85924.8|85874.8|85923.4|85873.4|85924.8|85874.8|85923.4|85873.4|4
1634767900000|2021-10-20 22:11:40|85922.2|85872.2|85917.2|85867.2|85922.2|85872.2|85917.2|85867.2|8
1634767910000|2021-10-20 22:11:50|85925|85875|85919.2|85869.2|85931.4|85875|85919.2|85861.2|12
1634767920000|2021-10-20 22:12:00|85935.1|85859.6|85918.1|85868.1|85935.1|85871.5|85918.1|85854.3|13
1634767930000|2021-10-20 22:12:10|85923|85873|85933.8|85860.8|85934.7|85873.2|85921.1|85860.8|9
1634767940000|2021-10-20 22:12:20|85934.2|85861.9|85921|85871|85934.2|85874.8|85919.8|85861.9|29
1634767950000|2021-10-20 22:12:30|85921.7|85871.7|85919.3|85869.3|85925.1|85875.1|85919.1|85869.1|45
1634767960000|2021-10-20 22:12:40|85918.9|85868.9|85918|85868|85924.2|85874.2|85916.1|85866.1|25
1634767970000|2021-10-20 22:12:50|85917.4|85867.4|85918.4|85868.4|85921.9|85871.9|85917.4|85867.4|22
1634767980000|2021-10-20 22:13:00|85930.2|85852.4|85922.1|85872.1|85931.4|85873.8|85917.1|85852.4|16
1634767990000|2021-10-20 22:13:10|85937.1|85860.8|85920.9|85870.9|85937.1|85872.8|85920.9|85858.1|10
1634768000000|2021-10-20 22:13:20|85921.3|85871.3|85923.2|85873.2|85925.6|85875.6|85921.3|85871.3|6
1634768010000|2021-10-20 22:13:30|85922.5|85872.5|85932|85860|85932|85872.5|85918|85855.5|11
1634768020000|2021-10-20 22:13:40|85920.3|85870.3|85921.4|85871.4|85925.5|85875.5|85918.8|85868.8|6
1634768030000|2021-10-20 22:13:50|85921.2|85871.2|85931.3|85858.7|85935.9|85871.6|85921|85855.9|11
1634768040000|2021-10-20 22:14:00|85920.9|85870.9|85917.2|85867.2|85933.7|85871.3|85917.2|85850.9|5
1634768050000|2021-10-20 22:14:10|85927.4|85857.2|85921.9|85871.9|85936.4|85874|85921.5|85857.2|7
1634768060000|2021-10-20 22:14:20|85921|85871|85917.8|85867.8|85921.2|85871.2|85917.8|85867.8|8
1634768070000|2021-10-20 22:14:30|85918.3|85868.3|85919.5|85869.5|85923.3|85873.3|85917.9|85867.9|14
1634768080000|2021-10-20 22:14:40|85919.1|85869.1|85918.8|85868.8|85919.7|85869.7|85918.5|85868.5|10
1634768090000|2021-10-20 22:14:50|85919.1|85869.1|85920.1|85870.1|85928.6|85872.6|85917|85855.4|9
1634768100000|2021-10-20 22:15:00|85919.3|85869.3|85920.7|85870.7|85935.6|85871.7|85919.3|85859.8|11
1634768110000|2021-10-20 22:15:10|85921.8|85871.8|85921.6|85871.6|85921.8|85871.8|85920.4|85870.4|8
1634768120000|2021-10-20 22:15:20|85920.5|85870.5|85935.3|85860.8|85935.3|85874.6|85920.1|85860.2|13
1634768130000|2021-10-20 22:15:30|85920.1|85870.1|85913.8|85863.8|85934.7|85870.1|85913.8|85855.3|19
1634768140000|2021-10-20 22:15:40|85914.1|85864.1|85924.5|85849.8|85927.2|85864.1|85912|85845.1|5
1634768150000|2021-10-20 22:15:50|85933.8|85850.8|85929.9|85858.6|85936.7|85870.5|85918.4|85850.8|14
1634768160000|2021-10-20 22:16:00|85930.2|85857|85918.8|85868.8|85930.2|85869.2|85917|85857|10
1634768170000|2021-10-20 22:16:10|85918.3|85868.3|85919.7|85869.7|85920|85870|85917.9|85867.9|6
1634768180000|2021-10-20 22:16:20|85919.3|85869.3|85911.7|85861.7|85934.1|85869.3|85911.7|85857|17
1634768190000|2021-10-20 22:16:30|85921.9|85850.4|85921.3|85850.2|85921.9|85862.1|85910.9|85850.1|8
1634768200000|2021-10-20 22:16:40|85929.7|85838.2|85914.2|85864.2|85929.7|85864.3|85910.6|85838.2|12
1634768210000|2021-10-20 22:16:50|85923.7|85852.8|85915.2|85865.2|85927.3|85867.2|85913.6|85848.4|21
1634768220000|2021-10-20 22:17:00|85930.5|85852|85928|85856.6|85930.5|85868.2|85915.9|85852|18
1634768230000|2021-10-20 22:17:10|85929.9|85855.8|85915.4|85865.4|85929.9|85866.2|85915.2|85851.1|7
1634768240000|2021-10-20 22:17:20|85915.9|85865.9|85914.7|85864.7|85917.7|85867.7|85914.7|85864.7|25
1634768250000|2021-10-20 22:17:30|85914.8|85864.8|85920.7|85850.7|85928.1|85865|85912|85843.1|16
1634768260000|2021-10-20 22:17:40|85925.6|85849.4|85904.3|85854.3|85926.8|85867.4|85902.4|85841.5|49
1634768270000|2021-10-20 22:17:50|85911.1|85841.1|85933.4|85853.4|85946.5|85878.6|85896.7|85833.3|75
1634768280000|2021-10-20 22:18:00|85935.2|85851.2|85917.8|85846.6|85940.9|85875.4|85907.3|85844|70
1634768290000|2021-10-20 22:18:10|85909.2|85859.2|85925|85848.9|85925|85862.6|85905.4|85845.3|46
1634768300000|2021-10-20 22:18:20|85926.2|85847.7|85927.3|85855.7|85936.9|85869.6|85915.6|85846.2|56
1634768310000|2021-10-20 22:18:30|85930|85849.9|85927.3|85850.1|85935.8|85863.4|85913.1|85847.4|20
1634768320000|2021-10-20 22:18:40|85927.7|85850.7|85925|85853.7|85928.1|85864.3|85913.6|85850.7|17
1634768330000|2021-10-20 22:18:50|85926.8|85851.2|85916.4|85866.4|85926.8|85866.5|85911|85850.3|8
1634768340000|2021-10-20 22:19:00|85915.8|85865.8|85925.8|85854.3|85931.2|85865.8|85915.8|85851.8|8
1634768350000|2021-10-20 22:19:10|85914.7|85864.7|85931.6|85851.6|85931.6|85864.7|85911.3|85848.4|27
1634768360000|2021-10-20 22:19:20|85932.8|85851.7|85924.8|85851|85932.8|85864.6|85913.7|85845.8|19
1634768370000|2021-10-20 22:19:30|85923.6|85852|85926.3|85853.7|85928.3|85861.2|85910.3|85846.5|12
1634768380000|2021-10-20 22:19:40|85914.5|85864.5|85913.2|85863.2|85914.5|85864.5|85913.2|85863.2|7
1634768390000|2021-10-20 22:19:50|85911.2|85861.2|85910|85860|85922.3|85861.6|85909.5|85846.8|12
1634768400000|2021-10-20 22:20:00|85910.2|85860.2|85916.9|85866.9|85922.5|85867.8|85910.2|85851.5|13
1634768410000|2021-10-20 22:20:10|85915.4|85865.4|85912.7|85862.7|85926.6|85865.4|85912.5|85851.8|11
1634768420000|2021-10-20 22:20:20|85913.6|85863.6|85909.5|85859.5|85921.7|85863.6|85909.4|85846.8|7
1634768430000|2021-10-20 22:20:30|85922|85846.6|85917|85867|85924.6|85867|85916.7|85846.6|10
1634768440000|2021-10-20 22:20:40|85915.4|85865.4|85922.7|85849.2|85929.7|85865.6|85910.9|85847.3|17
1634768450000|2021-10-20 22:20:50|85910.4|85860.4|85931.3|85847|85931.3|85866.6|85909.6|85847|10
1634768460000|2021-10-20 22:21:00|85914.1|85864.1|85923.5|85846.6|85929.5|85864.4|85909.9|85845.3|24
1634768470000|2021-10-20 22:21:10|85910.6|85860.6|85921.8|85851.5|85921.8|85862.1|85909.4|85851.5|20
1634768480000|2021-10-20 22:21:20|85910.5|85860.5|85914.1|85864.1|85916.7|85866.7|85910.4|85860.4|18
1634768490000|2021-10-20 22:21:30|85914.5|85864.5|85913|85863|85914.5|85864.5|85912|85862|15
1634768500000|2021-10-20 22:21:40|85923.1|85849.1|85911.7|85861.7|85923.1|85862.1|85909.8|85849.1|12
1634768510000|2021-10-20 22:21:50|85911.8|85861.8|85915.9|85865.9|85915.9|85865.9|85910.2|85860.2|17
1634768520000|2021-10-20 22:22:00|85914.8|85864.8|85909.4|85859.4|85918.3|85865.3|85909.4|85848|15
1634768530000|2021-10-20 22:22:10|85926.1|85848.5|85916.2|85866.2|85926.5|85866.4|85910.9|85848.4|12
1634768540000|2021-10-20 22:22:20|85915.7|85865.7|85913.4|85863.4|85915.8|85865.8|85912.9|85862.9|14
1634768550000|2021-10-20 22:22:30|85913.3|85863.3|85912.6|85862.6|85915.5|85865.5|85910.5|85860.5|18
1634768560000|2021-10-20 22:22:40|85921.7|85851.6|85910.2|85860.2|85921.7|85862.3|85908.9|85851.6|20
1634768570000|2021-10-20 22:22:50|85909.4|85859.4|85909.2|85859.2|85911.1|85861.1|85909.2|85859.2|17
1634768580000|2021-10-20 22:23:00|85909.5|85859.5|85901.5|85851.5|85911.3|85861.3|85897.5|85847.5|44
1634768590000|2021-10-20 22:23:10|85901.2|85851.2|85916.3|85866.3|85926.7|85876.7|85898.4|85848.4|74
1634768600000|2021-10-20 22:23:20|85919.8|85869.8|85906.9|85856.9|85927.2|85874.7|85906.1|85856.1|57
1634768610000|2021-10-20 22:23:30|85906.6|85856.6|85909.9|85859.9|85909.9|85859.9|85902.9|85852.9|54
1634768620000|2021-10-20 22:23:40|85909.7|85859.7|85905|85855|85909.7|85859.7|85903.8|85853.8|39
1634768630000|2021-10-20 22:23:50|85904.8|85854.8|85902.9|85852.9|85905.4|85855.4|85902.9|85852.9|12
1634768640000|2021-10-20 22:24:00|85902.7|85852.7|85904.8|85854.8|85907.3|85857.3|85902.7|85852.7|20
1634768650000|2021-10-20 22:24:10|85905.2|85855.2|85903.2|85853.2|85905.8|85855.8|85903.2|85853.2|13
1634768660000|2021-10-20 22:24:20|85903.1|85853.1|85902.4|85852.4|85903.8|85853.8|85901.5|85851.5|26
1634768670000|2021-10-20 22:24:30|85902.6|85852.6|85910.7|85860.7|85911.8|85861.8|85902.6|85852.6|24
1634768680000|2021-10-20 22:24:40|85910|85860|85910.1|85860.1|85912.8|85862.8|85910|85860|36
1634768690000|2021-10-20 22:24:50|85911|85861|85915.5|85865.5|85917.9|85867.9|85911|85861|31
1634768700000|2021-10-20 22:25:00|85915.3|85865.3|85918.1|85868.1|85919|85869|85915.3|85865.3|17
1634768710000|2021-10-20 22:25:10|85917.4|85867.4|85922.5|85872.5|85922.5|85872.5|85917.4|85867.4|31
1634768720000|2021-10-20 22:25:20|85922.1|85872.1|85920.5|85870.5|85922.1|85872.1|85918.5|85868.5|34
1634768730000|2021-10-20 22:25:30|85921.2|85871.2|85921|85871|85921.7|85871.7|85919.7|85869.7|13
1634768740000|2021-10-20 22:25:40|85919.4|85869.4|85924|85874|85925.2|85875.2|85917.1|85867.1|41
1634768750000|2021-10-20 22:25:50|85923.4|85873.4|85916.2|85866.2|85925|85875|85916.2|85866.2|41
1634768760000|2021-10-20 22:26:00|85917.3|85867.3|85919.7|85869.7|85920.7|85870.7|85915.6|85865.6|25
1634768770000|2021-10-20 22:26:10|85919.6|85869.6|85918.9|85868.9|85919.6|85869.6|85918.4|85868.4|28
1634768780000|2021-10-20 22:26:20|85919|85869|85919.7|85869.7|85921.6|85871.6|85918.4|85868.4|37
1634768790000|2021-10-20 22:26:30|85920.4|85870.4|85919|85869|85920.5|85870.5|85918.4|85868.4|19
1634768800000|2021-10-20 22:26:40|85918.4|85868.4|85917.8|85867.8|85923.6|85873.6|85917.7|85867.7|20
1634768810000|2021-10-20 22:26:50|85918|85868|85916.9|85866.9|85922.7|85872.7|85916.7|85866.7|33
1634768820000|2021-10-20 22:27:00|85917.2|85867.2|85918.2|85868.2|85918.9|85868.9|85916.9|85866.9|33
1634768830000|2021-10-20 22:27:10|85918.1|85868.1|85919.5|85869.5|85923.9|85873.9|85917.9|85867.9|23
1634768840000|2021-10-20 22:27:20|85919.6|85869.6|85919.2|85869.2|85920.8|85870.8|85919.1|85869.1|20
1634768850000|2021-10-20 22:27:30|85926.3|85876.3|85918|85868|85926.3|85876.3|85918|85868|14
1634768860000|2021-10-20 22:27:40|85918.6|85868.6|85919.1|85869.1|85921.1|85871.1|85917.3|85867.3|31
1634768870000|2021-10-20 22:27:50|85918.7|85868.7|85918.7|85868.7|85924.7|85874.7|85918.7|85868.7|23
1634768880000|2021-10-20 22:28:00|85918.5|85868.5|85919.4|85869.4|85920.1|85870.1|85918.5|85868.5|27
1634768890000|2021-10-20 22:28:10|85919.3|85869.3|85920.5|85870.5|85925.2|85875.2|85919.3|85869.3|26
1634768900000|2021-10-20 22:28:20|85920.2|85870.2|85909.6|85859.6|85920.2|85870.2|85908.1|85858.1|46
1634768910000|2021-10-20 22:28:30|85909.4|85859.4|85936.5|85886.5|85937.9|85887.9|85909.1|85859.1|75
1634768920000|2021-10-20 22:28:40|85935.8|85885.8|85928.7|85878.7|85939.5|85887.1|85927.3|85869.1|64
1634768930000|2021-10-20 22:28:50|85927.6|85877.6|85925.6|85875.6|85930|85880|85925.4|85875.4|41
1634768940000|2021-10-20 22:29:00|85928.1|85878.1|85928.8|85878.8|85930|85880|85927.6|85877.6|38
1634768950000|2021-10-20 22:29:10|85929.1|85879.1|85927.6|85877.6|85929.1|85879.1|85927.5|85877.5|20
1634768960000|2021-10-20 22:29:20|85928.3|85878.3|85930.5|85880.5|85931.3|85881.3|85926.4|85876.4|22
1634768970000|2021-10-20 22:29:30|85929.9|85879.9|85928.1|85878.1|85930.4|85880.4|85927.9|85877.9|16
1634768980000|2021-10-20 22:29:40|85927.9|85877.9|85926.6|85876.6|85927.9|85877.9|85926|85876|16
1634768990000|2021-10-20 22:29:50|85926.5|85876.5|85931|85881|85931.5|85881.5|85925.5|85875.5|18
1634769000000|2021-10-20 22:30:00|85929.4|85879.4|85929.7|85879.7|85930|85880|85926.2|85876.2|21
1634769010000|2021-10-20 22:30:10|85929.8|85879.8|85926|85876|85929.8|85879.8|85924.9|85874.9|17
1634769020000|2021-10-20 22:30:20|85922.8|85872.8|85921.3|85871.3|85922.8|85872.8|85921.3|85871.3|8
1634769030000|2021-10-20 22:30:30|85921.5|85871.5|85921.8|85871.8|85924.2|85874.2|85921.1|85871.1|11
1634769040000|2021-10-20 22:30:40|85921.5|85871.5|85924.5|85874.5|85929.9|85879.9|85921.3|85871.3|9
1634769050000|2021-10-20 22:30:50|85923.9|85873.9|85925.3|85875.3|85925.5|85875.5|85923.9|85873.9|26
1634769060000|2021-10-20 22:31:00|85925.4|85875.4|85925.4|85875.4|85927.9|85877.9|85924.4|85874.4|20
1634769070000|2021-10-20 22:31:10|85924.2|85874.2|85926.7|85876.7|85930.3|85880.3|85922.6|85872.6|26
1634769080000|2021-10-20 22:31:20|85926.8|85876.8|85924.8|85874.8|85926.9|85876.9|85923.6|85873.6|6
1634769090000|2021-10-20 22:31:30|85924.7|85874.7|85924.7|85874.7|85925.2|85875.2|85921.9|85871.9|22
1634769100000|2021-10-20 22:31:40|85924.8|85874.8|85927.1|85877.1|85928.7|85878.7|85923.9|85873.9|14
1634769110000|2021-10-20 22:31:50|85926.5|85876.5|85926.3|85876.3|85927|85877|85926.3|85876.3|7
1634769120000|2021-10-20 22:32:00|85926.8|85876.8|85926.4|85876.4|85930.7|85880.7|85924.8|85874.8|12
1634769130000|2021-10-20 22:32:10|85927|85877|85924.6|85874.6|85933.7|85877|85923.2|85862.1|11
1634769140000|2021-10-20 22:32:20|85924.1|85874.1|85925.8|85875.8|85930.7|85880.7|85924.1|85874.1|17
1634769150000|2021-10-20 22:32:30|85925.3|85875.3|85927.1|85877.1|85927.1|85877.1|85922.7|85872.7|12
1634769160000|2021-10-20 22:32:40|85926.6|85876.6|85926.2|85876.2|85928.1|85878.1|85925.5|85875.5|9
1634769170000|2021-10-20 22:32:50|85926.4|85876.4|85924.7|85874.7|85927.6|85877.6|85924.7|85874.7|10
1634769180000|2021-10-20 22:33:00|85924.9|85874.9|85927.7|85877.7|85928.3|85878.3|85923.8|85873.8|11
1634769190000|2021-10-20 22:33:10|85927.3|85877.3|85924.1|85874.1|85929.8|85879.8|85923.6|85873.6|13
1634769200000|2021-10-20 22:33:20|85923.3|85873.3|85925.3|85875.3|85928.5|85878.5|85920.2|85870.2|18
1634769210000|2021-10-20 22:33:30|85925|85875|85925.1|85875.1|85926.2|85876.2|85925|85875|9
1634769220000|2021-10-20 22:33:40|85926|85876|85918.6|85868.6|85928.2|85878.2|85916.5|85866.5|19
1634769230000|2021-10-20 22:33:50|85919.5|85869.5|85931.2|85881.2|85939|85889|85908.8|85858.8|76
1634769240000|2021-10-20 22:34:00|85928.4|85878.4|85922.1|85872.1|85939|85889|85922.1|85872.1|66
1634769250000|2021-10-20 22:34:10|85921.6|85871.6|85926.2|85876.2|85927.7|85877.7|85918.2|85868.2|72
1634769260000|2021-10-20 22:34:20|85926.8|85876.8|85934.5|85884.5|85937.8|85887.8|85926.8|85876.8|49
1634769270000|2021-10-20 22:34:30|85934.9|85884.9|85936.6|85886.6|85937.6|85887.6|85933.4|85883.4|10
1634769280000|2021-10-20 22:34:40|85937|85887|85933.8|85883.8|85937|85887|85933.6|85883.6|12
1634769290000|2021-10-20 22:34:50|85934|85884|85930.5|85880.5|85938.6|85887|85927.6|85864.3|10
1634769300000|2021-10-20 22:35:00|85929.9|85879.9|85929.3|85879.3|85934.5|85884.5|85927.2|85877.2|11
1634769310000|2021-10-20 22:35:10|85928.5|85878.5|85929.7|85879.7|85930.8|85880.8|85927.1|85877.1|9
1634769320000|2021-10-20 22:35:20|85928.9|85878.9|85927|85877|85928.9|85878.9|85926.8|85876.8|12
1634769330000|2021-10-20 22:35:30|85927.3|85877.3|85930.7|85880.7|85934.4|85884.4|85927|85877|21
1634769340000|2021-10-20 22:35:40|85930.8|85880.8|85922.5|85872.5|85932.5|85882.5|85921.8|85871.8|48
1634769350000|2021-10-20 22:35:50|85922.6|85872.6|85922.7|85872.7|85926.3|85876.3|85921.5|85871.5|25
1634769360000|2021-10-20 22:36:00|85924.3|85874.3|85921|85871|85924.3|85874.3|85918.6|85868.6|28
1634769370000|2021-10-20 22:36:10|85919.3|85869.3|85916.3|85866.3|85919.3|85869.3|85916.3|85866.3|26
1634769380000|2021-10-20 22:36:20|85916.2|85866.2|85916.5|85866.5|85919|85869|85916.1|85866.1|31
1634769390000|2021-10-20 22:36:30|85915.8|85865.8|85914.8|85864.8|85916.1|85866.1|85913.8|85863.8|26
1634769400000|2021-10-20 22:36:40|85914.5|85864.5|85915.7|85865.7|85915.7|85865.7|85913.4|85863.4|22
1634769410000|2021-10-20 22:36:50|85915.4|85865.4|85915.1|85865.1|85919.4|85869.4|85911|85861|30
1634769420000|2021-10-20 22:37:00|85914.7|85864.7|85914|85864|85916|85866|85911.5|85861.5|40
1634769430000|2021-10-20 22:37:10|85912.6|85862.6|85910|85860|85914.6|85864.6|85909.8|85859.8|30
1634769440000|2021-10-20 22:37:20|85910.4|85860.4|85913.3|85863.3|85913.7|85863.7|85910|85860|25
1634769450000|2021-10-20 22:37:30|85912.8|85862.8|85908.4|85858.4|85913.8|85863.8|85908.4|85858.4|23
1634769460000|2021-10-20 22:37:40|85907.1|85857.1|85911.4|85861.4|85911.4|85861.4|85906.9|85856.9|13
1634769470000|2021-10-20 22:37:50|85911.3|85861.3|85909.1|85859.1|85911.3|85861.3|85908.2|85858.2|20
1634769480000|2021-10-20 22:38:00|85909.4|85859.4|85910.4|85860.4|85912.8|85862.8|85909.4|85859.4|16
1634769490000|2021-10-20 22:38:10|85920.3|85839.2|85911.4|85861.4|85920.3|85862.7|85906.1|85839.2|17
1634769500000|2021-10-20 22:38:20|85911.6|85861.6|85910.5|85860.5|85913.2|85863.2|85909.6|85859.6|26
1634769510000|2021-10-20 22:38:30|85910.4|85860.4|85914.1|85864.1|85915.6|85865.6|85908.6|85858.6|9
1634769520000|2021-10-20 22:38:40|85913.4|85863.4|85911.7|85861.7|85915.4|85865.4|85911.3|85861.3|21
1634769530000|2021-10-20 22:38:50|85911.9|85861.9|85911.2|85861.2|85915.2|85865.2|85910|85860|17
1634769540000|2021-10-20 22:39:00|85911.5|85861.5|85906.7|85856.7|85911.5|85861.5|85906.7|85856.7|16
1634769550000|2021-10-20 22:39:10|85912|85862|85900.9|85850.9|85912|85862|85888|85838|75
1634769560000|2021-10-20 22:39:20|85900.8|85850.8|85915.4|85865.4|85919.5|85869.5|85899.9|85849.9|74
1634769570000|2021-10-20 22:39:30|85914.2|85864.2|85903.8|85853.8|85914.2|85864.2|85902.6|85852.6|63
1634769580000|2021-10-20 22:39:40|85903.4|85853.4|85908.2|85858.2|85910.6|85860.6|85900.7|85850.7|56
1634769590000|2021-10-20 22:39:50|85909.5|85859.5|85909.2|85859.2|85910|85860|85906.3|85856.3|25
1634769600000|2021-10-20 22:40:00|85909.3|85859.3|85906.5|85856.5|85909.3|85859.3|85906.5|85856.5|21
1634769610000|2021-10-20 22:40:10|85906.6|85856.6|85905|85855|85906.6|85856.6|85903.1|85853.1|16
1634769620000|2021-10-20 22:40:20|85904.5|85854.5|85906.4|85856.4|85911.1|85861.1|85904.5|85854.5|16
1634769630000|2021-10-20 22:40:30|85907|85857|85909.6|85859.6|85910.3|85860.3|85904.3|85854.3|24
1634769640000|2021-10-20 22:40:40|85907.4|85857.4|85906.5|85856.5|85907.6|85857.6|85906.4|85856.4|7
1634769650000|2021-10-20 22:40:50|85906.6|85856.6|85910.3|85860.3|85912|85862|85906.6|85856.6|24
1634769660000|2021-10-20 22:41:00|85911.1|85861.1|85907.9|85857.9|85911.1|85861.1|85907.8|85857.8|18
1634769670000|2021-10-20 22:41:10|85909.3|85859.3|85910.9|85860.9|85912.7|85862.7|85908.2|85858.2|21
1634769680000|2021-10-20 22:41:20|85911.1|85861.1|85907.1|85857.1|85916.5|85862.1|85906.2|85844.7|22
1634769690000|2021-10-20 22:41:30|85906.4|85856.4|85905.3|85855.3|85906.4|85856.4|85904.2|85854.2|6
1634769700000|2021-10-20 22:41:40|85904.9|85854.9|85910.2|85860.2|85912.5|85862.5|85904.9|85854.9|11
1634769710000|2021-10-20 22:41:50|85910.3|85860.3|85911.5|85861.5|85912.5|85862.5|85909.6|85859.6|8
1634769720000|2021-10-20 22:42:00|85911.8|85861.8|85909.2|85859.2|85911.8|85861.8|85909.2|85859.2|9
1634769730000|2021-10-20 22:42:10|85909.3|85859.3|85906.5|85856.5|85913.6|85863.6|85906.5|85856.5|9
1634769740000|2021-10-20 22:42:20|85907|85857|85909.4|85859.4|85912.7|85862.7|85907|85857|33
1634769750000|2021-10-20 22:42:30|85908.8|85858.8|85910|85860|85912.1|85862.1|85908|85858|25
1634769760000|2021-10-20 22:42:40|85909.3|85859.3|85910.8|85860.8|85910.8|85860.8|85908.3|85858.3|12
1634769770000|2021-10-20 22:42:50|85909.2|85859.2|85909.4|85859.4|85910.2|85860.2|85909.1|85859.1|7
1634769780000|2021-10-20 22:43:00|85906.8|85856.8|85910.5|85860.5|85910.5|85860.5|85906.4|85856.4|12
1634769790000|2021-10-20 22:43:10|85909|85859|85907.4|85857.4|85909|85859|85906.6|85856.6|6
1634769800000|2021-10-20 22:43:20|85907.6|85857.6|85907.9|85857.9|85909.8|85859.8|85905.5|85855.5|12
1634769810000|2021-10-20 22:43:30|85907.1|85857.1|85910.2|85860.2|85911.7|85861.7|85906.8|85856.8|13
1634769820000|2021-10-20 22:43:40|85910.1|85860.1|85908.6|85858.6|85910.1|85860.1|85908.1|85858.1|6
1634769830000|2021-10-20 22:43:50|85908.2|85858.2|85909.7|85859.7|85911.2|85861.2|85905.9|85855.9|10
1634769840000|2021-10-20 22:44:00|85908.2|85858.2|85912.1|85862.1|85912.1|85862.1|85907.7|85857.7|11
1634769850000|2021-10-20 22:44:10|85911.5|85861.5|85908|85858|85912.7|85862.7|85907|85857|17
1634769860000|2021-10-20 22:44:20|85906.4|85856.4|85908.3|85858.3|85910.3|85860.3|85906.4|85856.4|12
1634769870000|2021-10-20 22:44:30|85906.6|85856.6|85902.9|85852.9|85909.4|85859.4|85894.5|85844.5|66
1634769880000|2021-10-20 22:44:40|85903.7|85853.7|85922.3|85872.3|85922.3|85872.3|85893.5|85843.5|68
1634769890000|2021-10-20 22:44:50|85921|85871|85910|85860|85924.1|85874.1|85901.6|85851.6|61
1634769900000|2021-10-20 22:45:00|85909.4|85859.4|85917.5|85867.5|85921.6|85871.6|85905.3|85855.3|65
1634769910000|2021-10-20 22:45:10|85917.4|85867.4|85915.4|85865.4|85918.6|85868.6|85915|85865|21
1634769920000|2021-10-20 22:45:20|85915.2|85865.2|85917.3|85867.3|85920.5|85870.5|85915.2|85865.2|24
1634769930000|2021-10-20 22:45:30|85917.4|85867.4|85913.6|85863.6|85918.9|85868.9|85913.4|85863.4|9
1634769940000|2021-10-20 22:45:40|85913.4|85863.4|85917.3|85867.3|85917.6|85867.6|85913.4|85863.4|21
1634769950000|2021-10-20 22:45:50|85916.9|85866.9|85918.1|85868.1|85920.4|85870.4|85916.3|85866.3|13
1634769960000|2021-10-20 22:46:00|85916.7|85866.7|85917.7|85867.7|85918.4|85868.4|85916.4|85866.4|10
1634769970000|2021-10-20 22:46:10|85917.1|85867.1|85916.9|85866.9|85917.1|85867.1|85913.7|85863.7|16
1634769980000|2021-10-20 22:46:20|85916.1|85866.1|85917.9|85867.9|85919.1|85869.1|85915.2|85865.2|11
1634769990000|2021-10-20 22:46:30|85918.1|85868.1|85916.3|85866.3|85918.1|85868.1|85915.7|85865.7|14
1634770000000|2021-10-20 22:46:40|85916.4|85866.4|85916|85866|85917.6|85867.6|85914.7|85864.7|13
1634770010000|2021-10-20 22:46:50|85916.1|85866.1|85912.5|85862.5|85919.8|85869.8|85912.5|85862.5|13
1634770020000|2021-10-20 22:47:00|85910.4|85860.4|85915.3|85865.3|85922.3|85868.8|85910.4|85850|15
1634770030000|2021-10-20 22:47:10|85914.1|85864.1|85917.1|85867.1|85918|85868|85914.1|85864.1|19
1634770040000|2021-10-20 22:47:20|85916.4|85866.4|85913.7|85863.7|85917.8|85867.8|85913.7|85863.7|15
1634770050000|2021-10-20 22:47:30|85917.1|85867.1|85915.7|85865.7|85917.1|85867.1|85915.1|85865.1|9
1634770060000|2021-10-20 22:47:40|85917.2|85867.2|85913.4|85863.4|85921.1|85871.1|85913.4|85863.4|15
1634770070000|2021-10-20 22:47:50|85914.3|85864.3|85916.5|85866.5|85918.3|85868.3|85914.1|85864.1|16
1634770080000|2021-10-20 22:48:00|85916.2|85866.2|85918.3|85868.3|85918.5|85868.5|85915|85865|12
1634770090000|2021-10-20 22:48:10|85916.9|85866.9|85917.8|85867.8|85917.8|85867.8|85914.9|85864.9|23
1634770100000|2021-10-20 22:48:20|85916.4|85866.4|85915|85865|85916.4|85866.4|85912.9|85862.9|23
1634770110000|2021-10-20 22:48:30|85913.7|85863.7|85915.6|85865.6|85920|85870|85913.2|85863.2|9
1634770120000|2021-10-20 22:48:40|85916|85866|85913.5|85863.5|85917|85867|85912.5|85862.5|16
1634770130000|2021-10-20 22:48:50|85909.9|85859.9|85915|85865|85915|85865|85909.9|85859.9|16
1634770140000|2021-10-20 22:49:00|85915.3|85865.3|85915.1|85865.1|85915.3|85865.3|85912.6|85862.6|9
1634770150000|2021-10-20 22:49:10|85916.6|85866.6|85915.1|85865.1|85916.8|85866.8|85913.5|85863.5|19
1634770160000|2021-10-20 22:49:20|85915.6|85865.6|85916.4|85866.4|85918.6|85868.6|85915|85865|16
1634770170000|2021-10-20 22:49:30|85918.5|85868.5|85915.5|85865.5|85918.5|85868.5|85913.9|85863.9|26
1634770180000|2021-10-20 22:49:40|85915.2|85865.2|85917.7|85867.7|85918.9|85868.9|85913.2|85863.2|34
1634770190000|2021-10-20 22:49:50|85917.4|85867.4|85906.2|85856.2|85918.8|85868.8|85896.6|85846.6|54
1634770200000|2021-10-20 22:50:00|85905.6|85855.6|85916.3|85866.3|85926.8|85876.8|85897.8|85847.8|73
1634770210000|2021-10-20 22:50:10|85916.6|85866.6|85901.7|85851.7|85923.2|85873.2|85900|85850|66
1634770220000|2021-10-20 22:50:20|85902.4|85852.4|85908.3|85858.3|85915.2|85859.8|85902.4|85840.8|57
1634770230000|2021-10-20 22:50:30|85907.6|85857.6|85907.5|85857.5|85909|85859|85906.8|85856.8|24
1634770240000|2021-10-20 22:50:40|85908.8|85858.8|85908.7|85858.7|85911|85861|85907|85857|16
1634770250000|2021-10-20 22:50:50|85907.1|85857.1|85909.4|85859.4|85920.5|85859.9|85906.3|85843.7|15
1634770260000|2021-10-20 22:51:00|85908.9|85858.9|85908.8|85858.8|85917.7|85860.4|85906.5|85844.6|14
1634770270000|2021-10-20 22:51:10|85911.1|85861.1|85920.1|85848.8|85921|85861.1|85905.1|85843.9|19
1634770280000|2021-10-20 22:51:20|85920.8|85850.5|85910.3|85860.3|85922.1|85862.1|85909.9|85850|21
1634770290000|2021-10-20 22:51:30|85910|85860|85916|85866|85920.3|85866.6|85908.8|85847.5|31
1634770300000|2021-10-20 22:51:40|85915.4|85865.4|85915.4|85865.4|85924.8|85868.3|85914.4|85853.8|16
1634770310000|2021-10-20 22:51:50|85914.6|85864.6|85916.4|85866.4|85917|85867|85913.5|85863.5|26
1634770320000|2021-10-20 22:52:00|85915.2|85865.2|85915.4|85865.4|85918|85868|85914.8|85864.8|17
1634770330000|2021-10-20 22:52:10|85917.7|85867.7|85915.9|85865.9|85920.8|85870.8|85914|85864|14
1634770340000|2021-10-20 22:52:20|85927.8|85855.3|85916.8|85866.8|85927.8|85867|85914.8|85853.2|23
1634770350000|2021-10-20 22:52:30|85918.6|85868.6|85918|85868|85918.6|85868.6|85914.9|85864.9|13
1634770360000|2021-10-20 22:52:40|85917.3|85867.3|85919.3|85869.3|85921.4|85871.4|85916.6|85866.6|28
1634770370000|2021-10-20 22:52:50|85919.6|85869.6|85919.4|85869.4|85920|85870|85918.7|85868.7|17
1634770380000|2021-10-20 22:53:00|85918.7|85868.7|85919|85869|85919.3|85869.3|85917.3|85867.3|13
1634770390000|2021-10-20 22:53:10|85918|85868|85916.8|85866.8|85919.2|85869.2|85916.5|85866.5|17
1634770400000|2021-10-20 22:53:20|85919.2|85869.2|85916|85866|85919.3|85869.3|85916|85866|15
1634770410000|2021-10-20 22:53:30|85916.8|85866.8|85918.6|85868.6|85919.2|85869.2|85914.8|85864.8|21
1634770420000|2021-10-20 22:53:40|85920.3|85870.3|85919.2|85869.2|85920.6|85870.6|85917.4|85867.4|17
1634770430000|2021-10-20 22:53:50|85918.1|85868.1|85918.3|85868.3|85920.5|85870.5|85918.1|85868.1|10
1634770440000|2021-10-20 22:54:00|85929.1|85848.7|85918.4|85868.4|85929.3|85870.5|85916.5|85848.7|18
1634770450000|2021-10-20 22:54:10|85921.7|85871.7|85916.3|85866.3|85921.7|85871.7|85912.4|85862.4|21
1634770460000|2021-10-20 22:54:20|85917.1|85867.1|85915.5|85865.5|85919.1|85869.1|85914.2|85864.2|15
1634770470000|2021-10-20 22:54:30|85918.3|85868.3|85916.4|85866.4|85918.3|85868.3|85916.4|85866.4|11
1634770480000|2021-10-20 22:54:40|85918|85868|85918.1|85868.1|85918.4|85868.4|85916|85866|22
1634770490000|2021-10-20 22:54:50|85917.8|85867.8|85921.2|85871.2|85926.6|85876.6|85917.5|85867.5|36
1634770500000|2021-10-20 22:55:00|85922.2|85872.2|85921.6|85871.6|85922.9|85872.9|85916.4|85866.4|19
1634770510000|2021-10-20 22:55:10|85920.2|85870.2|85900.1|85850.1|85923.8|85872|85897.9|85834.2|53
1634770520000|2021-10-20 22:55:20|85899.5|85849.5|85922.4|85872.4|85934.2|85877|85898.1|85835.9|73
1634770530000|2021-10-20 22:55:30|85922.3|85872.3|85920.8|85847.8|85936.1|85878.5|85909|85847.4|69
1634770540000|2021-10-20 22:55:40|85920.9|85848.9|85909|85859|85920.9|85860|85904|85843.6|52
1634770550000|2021-10-20 22:55:50|85907.7|85857.7|85920.2|85870.2|85930.2|85870.2|85907.7|85845.9|49
1634770560000|2021-10-20 22:56:00|85930.5|85860.2|85920.5|85870.5|85930.5|85871.6|85918.6|85857.7|21
1634770570000|2021-10-20 22:56:10|85920.2|85870.2|85919|85869|85928.1|85871.7|85916.6|85857.4|38
1634770580000|2021-10-20 22:56:20|85918.9|85868.9|85927.4|85857.3|85927.4|85870.1|85917.2|85857.3|11
1634770590000|2021-10-20 22:56:30|85917|85867|85916.4|85866.4|85928.3|85868.6|85916|85855.1|31
1634770600000|2021-10-20 22:56:40|85916.8|85866.8|85918.3|85868.3|85928|85869.3|85915.3|85852.8|13
1634770610000|2021-10-20 22:56:50|85918.4|85868.4|85926.1|85856|85928.7|85868.4|85915.4|85850.4|23
1634770620000|2021-10-20 22:57:00|85916.3|85866.3|85919.7|85869.7|85927.8|85871.9|85915.7|85855.8|16
1634770630000|2021-10-20 22:57:10|85919|85869|85926.6|85855.8|85928.5|85870|85917.6|85854.4|10
1634770640000|2021-10-20 22:57:20|85927.3|85855|85919.9|85869.9|85927.3|85870.6|85918.2|85855|12
1634770650000|2021-10-20 22:57:30|85919.8|85869.8|85917.7|85867.7|85920.6|85870.6|85917.7|85867.7|25
1634770660000|2021-10-20 22:57:40|85919.1|85869.1|85921.7|85871.7|85929.9|85873.3|85919.1|85859.5|28
1634770670000|2021-10-20 22:57:50|85922.1|85872.1|85922.1|85872.1|85922.9|85872.9|85920.6|85870.6|15
1634770680000|2021-10-20 22:58:00|85922.3|85872.3|85921.1|85871.1|85923.6|85873.6|85920.8|85870.8|16
1634770690000|2021-10-20 22:58:10|85921.2|85871.2|85918.8|85868.8|85929.8|85871.4|85918.4|85859.3|29
1634770700000|2021-10-20 22:58:20|85917.9|85867.9|85920.3|85870.3|85922.2|85872.2|85917.4|85867.4|22
1634770710000|2021-10-20 22:58:30|85919.9|85869.9|85919.5|85869.5|85922.8|85872.8|85919|85869|23
1634770720000|2021-10-20 22:58:40|85919.8|85869.8|85924.6|85874.6|85924.6|85874.6|85919.8|85869.8|37
1634770730000|2021-10-20 22:58:50|85922.9|85872.9|85921.5|85871.5|85925.4|85875.4|85921.5|85871.5|26
1634770740000|2021-10-20 22:59:00|85920.9|85870.9|85921.6|85871.6|85923.2|85873.2|85920.6|85870.6|34
1634770750000|2021-10-20 22:59:10|85921.2|85871.2|85922|85872|85924|85874|85920.9|85870.9|33
1634770760000|2021-10-20 22:59:20|85921.9|85871.9|85920.4|85870.4|85923|85873|85920.3|85870.3|21
1634770770000|2021-10-20 22:59:30|85919.5|85869.5|85918.4|85868.4|85922.7|85872.7|85917.7|85867.7|18
1634770780000|2021-10-20 22:59:40|85917.8|85867.8|85917.7|85867.7|85919.6|85869.6|85917.7|85867.7|12
1634770790000|2021-10-20 22:59:50|85924.1|85874.1|85920.9|85870.9|85924.1|85874.1|85920.1|85870.1|15
1634770800000|2021-10-20 23:00:00|85925.4|85875.4|85925.1|85875.1|85928.1|85878.1|85921.7|85871.7|50
1634770810000|2021-10-20 23:00:10|85925.3|85875.3|85924.4|85874.4|85926.8|85876.8|85923.7|85873.7|43
1634770820000|2021-10-20 23:00:20|85923.9|85873.9|85924.5|85874.5|85925.4|85875.4|85921|85871|29
1634770830000|2021-10-20 23:00:30|85924.6|85874.6|85905.1|85855.1|85926.6|85876.6|85903.4|85853.4|66
1634770840000|2021-10-20 23:00:40|85905.8|85855.8|85931|85881|85931.7|85881.7|85904.3|85854.3|76
1634770850000|2021-10-20 23:00:50|85930.3|85880.3|85918.2|85868.2|85936.1|85886.1|85911.7|85861.7|66
1634770860000|2021-10-20 23:01:00|85918.7|85868.7|85922|85872|85923.8|85873.8|85910|85860|78
1634770870000|2021-10-20 23:01:10|85920.7|85870.7|85927.3|85877.3|85927.3|85877.3|85920.2|85870.2|57
1634770880000|2021-10-20 23:01:20|85926.8|85876.8|85924.5|85874.5|85929.3|85879.3|85922.7|85872.7|29
1634770890000|2021-10-20 23:01:30|85924.6|85874.6|85925.4|85875.4|85926|85876|85921.7|85871.7|42
1634770900000|2021-10-20 23:01:40|85925.3|85875.3|85923.2|85873.2|85925.6|85875.6|85923.1|85873.1|34
1634770910000|2021-10-20 23:01:50|85923.1|85873.1|85925.5|85875.5|85926.2|85876.2|85921.6|85871.6|34
1634770920000|2021-10-20 23:02:00|85925.1|85875.1|85922.2|85872.2|85925.4|85875.4|85920.8|85870.8|38
1634770930000|2021-10-20 23:02:10|85922.3|85872.3|85919.5|85869.5|85924.8|85874.8|85919.2|85869.2|46
1634770940000|2021-10-20 23:02:20|85919|85869|85924.7|85874.7|85924.7|85874.7|85919|85869|45
1634770950000|2021-10-20 23:02:30|85925|85875|85924|85874|85925.7|85875.7|85923|85873|46
1634770960000|2021-10-20 23:02:40|85924.1|85874.1|85928.5|85878.5|85928.5|85878.5|85924.1|85874.1|37
1634770970000|2021-10-20 23:02:50|85928.6|85878.6|85932.2|85882.2|85935|85885|85927.5|85877.5|42
1634770980000|2021-10-20 23:03:00|85931.1|85881.1|85930.9|85880.9|85932|85882|85928.1|85878.1|28
1634770990000|2021-10-20 23:03:10|85931.1|85881.1|85927.7|85877.7|85933.2|85883.2|85927.1|85877.1|43
1634771000000|2021-10-20 23:03:20|85927.6|85877.6|85925.7|85875.7|85928.2|85878.2|85925.7|85875.7|13
1634771010000|2021-10-20 23:03:30|85926.1|85876.1|85928.5|85878.5|85930.1|85880.1|85926.1|85876.1|24
1634771020000|2021-10-20 23:03:40|85928.3|85878.3|85927|85877|85929|85879|85925.9|85875.9|37
1634771030000|2021-10-20 23:03:50|85929.2|85879.2|85928.7|85878.7|85929.2|85879.2|85926.9|85876.9|40
1634771040000|2021-10-20 23:04:00|85929.6|85879.6|85929.5|85879.5|85930.9|85880.9|85926.5|85876.5|36
1634771050000|2021-10-20 23:04:10|85929.9|85879.9|85919.1|85869.1|85929.9|85879.9|85918.3|85868.3|52
1634771060000|2021-10-20 23:04:20|85921.5|85871.5|85921|85871|85922.4|85872.4|85919.1|85869.1|34
1634771070000|2021-10-20 23:04:30|85920.4|85870.4|85920.1|85870.1|85920.4|85870.4|85918.7|85868.7|30
1634771080000|2021-10-20 23:04:40|85919.6|85869.6|85917.6|85867.6|85920.2|85870.2|85917.5|85867.5|17
1634771090000|2021-10-20 23:04:50|85917.3|85867.3|85917.5|85867.5|85920.9|85870.9|85917.1|85867.1|29
1634771100000|2021-10-20 23:05:00|85917.7|85867.7|85920.1|85870.1|85920.6|85870.6|85917|85867|13
1634771110000|2021-10-20 23:05:10|85918.8|85868.8|85922.4|85872.4|85923.5|85873.5|85918.5|85868.5|33
1634771120000|2021-10-20 23:05:20|85924|85874|85917.7|85867.7|85924|85874|85917.2|85867.2|40
1634771130000|2021-10-20 23:05:30|85917.3|85867.3|85917.9|85867.9|85917.9|85867.9|85915.8|85865.8|40
1634771140000|2021-10-20 23:05:40|85917.5|85867.5|85918.1|85868.1|85919.6|85869.6|85916.4|85866.4|24
1634771150000|2021-10-20 23:05:50|85917.3|85867.3|85904.4|85854.4|85918.1|85868.1|85894.9|85844.9|46
1634771160000|2021-10-20 23:06:00|85903.9|85853.9|85929.7|85879.7|85929.7|85879.7|85896|85846|76
1634771170000|2021-10-20 23:06:10|85928.4|85878.4|85926.5|85876.5|85930.4|85880.4|85920.8|85870.8|73
1634771180000|2021-10-20 23:06:20|85921.7|85871.7|85910.1|85860.1|85921.7|85871.7|85901.6|85851.6|79
1634771190000|2021-10-20 23:06:30|85912|85862|85928.8|85878.8|85932.5|85882.5|85912|85862|60
1634771200000|2021-10-20 23:06:40|85928.7|85878.7|85927.1|85877.1|85930.8|85880.8|85923.9|85873.9|39
1634771210000|2021-10-20 23:06:50|85927.9|85877.9|85923.4|85873.4|85928.9|85878.9|85922.1|85872.1|48
1634771220000|2021-10-20 23:07:00|85922.6|85872.6|85923.7|85873.7|85925.2|85875.2|85922.5|85872.5|35
1634771230000|2021-10-20 23:07:10|85923.5|85873.5|85924.1|85874.1|85925.7|85875.7|85922.5|85872.5|52
1634771240000|2021-10-20 23:07:20|85923.7|85873.7|85923.7|85873.7|85926.1|85876.1|85921.9|85871.9|54
1634771250000|2021-10-20 23:07:30|85921.2|85871.2|85926.2|85876.2|85926.2|85876.2|85920.9|85870.9|37
1634771260000|2021-10-20 23:07:40|85925.4|85875.4|85926.8|85876.8|85927.1|85877.1|85923.5|85873.5|36
1634771270000|2021-10-20 23:07:50|85927|85877|85924.7|85874.7|85927|85877|85922.8|85872.8|58
1634771280000|2021-10-20 23:08:00|85924.4|85874.4|85925.9|85875.9|85928.3|85878.3|85923.3|85873.3|24
1634771290000|2021-10-20 23:08:10|85925.8|85875.8|85926.1|85876.1|85926.8|85876.8|85923.9|85873.9|34
1634771300000|2021-10-20 23:08:20|85925.9|85875.9|85925.1|85875.1|85927.3|85877.3|85923.3|85873.3|47
1634771310000|2021-10-20 23:08:30|85925.2|85875.2|85925.4|85875.4|85926.6|85876.6|85923.1|85873.1|44
1634771320000|2021-10-20 23:08:40|85924.8|85874.8|85925.1|85875.1|85926.3|85876.3|85923.2|85873.2|41
1634771330000|2021-10-20 23:08:50|85924.8|85874.8|85925.1|85875.1|85927|85877|85923.5|85873.5|24
1634771340000|2021-10-20 23:09:00|85925.5|85875.5|85924.2|85874.2|85925.8|85875.8|85923.4|85873.4|43
1634771350000|2021-10-20 23:09:10|85924.1|85874.1|85924.1|85874.1|85924.7|85874.7|85923.2|85873.2|22
1634771360000|2021-10-20 23:09:20|85923.8|85873.8|85925|85875|85926.2|85876.2|85923.8|85873.8|41
1634771370000|2021-10-20 23:09:30|85925.8|85875.8|85924.4|85874.4|85925.8|85875.8|85923.3|85873.3|27
1634771380000|2021-10-20 23:09:40|85924.2|85874.2|85924.9|85874.9|85926.1|85876.1|85923.3|85873.3|16
1634771390000|2021-10-20 23:09:50|85925.3|85875.3|85925.2|85875.2|85926|85876|85924|85874|26
1634771400000|2021-10-20 23:10:00|85925.6|85875.6|85925.7|85875.7|85925.9|85875.9|85923.4|85873.4|39
1634771410000|2021-10-20 23:10:10|85925|85875|85924.2|85874.2|85925.6|85875.6|85923.2|85873.2|39
1634771420000|2021-10-20 23:10:20|85923.5|85873.5|85925.6|85875.6|85925.8|85875.8|85921.2|85871.2|41
1634771430000|2021-10-20 23:10:30|85925.2|85875.2|85925.5|85875.5|85927.1|85877.1|85924.6|85874.6|32
1634771440000|2021-10-20 23:10:40|85925.4|85875.4|85925.2|85875.2|85927.3|85877.3|85922.9|85872.9|56
1634771450000|2021-10-20 23:10:50|85926|85876|85928.3|85878.3|85928.6|85878.6|85923.6|85873.6|57
1634771460000|2021-10-20 23:11:00|85928.2|85878.2|85928.2|85878.2|85928.9|85878.9|85926.8|85876.8|53
1634771470000|2021-10-20 23:11:10|85927|85877|85928.7|85878.7|85929.4|85879.4|85926.7|85876.7|68
1634771480000|2021-10-20 23:11:20|85928.5|85878.5|85930.2|85880.2|85931.1|85881.1|85926.5|85876.5|63
1634771490000|2021-10-20 23:11:30|85930.1|85880.1|85931.2|85881.2|85931.8|85881.8|85927.9|85877.9|69
1634771500000|2021-10-20 23:11:40|85931.1|85881.1|85929.6|85879.6|85932.7|85882.7|85928.5|85878.5|60
1634771510000|2021-10-20 23:11:50|85929.4|85879.4|85929.5|85879.5|85931.2|85881.2|85928.6|85878.6|60
1634771520000|2021-10-20 23:12:00|85929.4|85879.4|85931.1|85881.1|85932.2|85882.2|85928.1|85878.1|63
1634771530000|2021-10-20 23:12:10|85930.5|85880.5|85928.5|85878.5|85931.1|85881.1|85926.6|85876.6|58
1634771540000|2021-10-20 23:12:20|85928.4|85878.4|85929|85879|85929.7|85879.7|85926.2|85876.2|62
1634771550000|2021-10-20 23:12:30|85928.9|85878.9|85925.7|85875.7|85931.1|85881.1|85924.6|85874.6|46
1634771560000|2021-10-20 23:12:40|85925.8|85875.8|85928.2|85878.2|85929.1|85879.1|85924.8|85874.8|37
1634771570000|2021-10-20 23:12:50|85928|85878|85927.7|85877.7|85930.7|85880.7|85926.5|85876.5|33
1634771580000|2021-10-20 23:13:00|85927.6|85877.6|85926.7|85876.7|85927.6|85877.6|85925.5|85875.5|27
1634771590000|2021-10-20 23:13:10|85928.8|85878.8|85929.2|85879.2|85930.1|85880.1|85926.6|85876.6|24
1634771600000|2021-10-20 23:13:20|85927.6|85877.6|85926.9|85876.9|85929.8|85879.8|85925.4|85875.4|17
1634771610000|2021-10-20 23:13:30|85927.7|85877.7|85927.6|85877.6|85930.3|85880.3|85925.3|85875.3|41
1634771620000|2021-10-20 23:13:40|85927.7|85877.7|85925.7|85875.7|85928|85878|85925.7|85875.7|41
1634771630000|2021-10-20 23:13:50|85926.2|85876.2|85926.6|85876.6|85929|85879|85923.8|85873.8|34
1634771640000|2021-10-20 23:14:00|85927|85877|85926|85876|85927.9|85877.9|85925.3|85875.3|27
1634771650000|2021-10-20 23:14:10|85926.2|85876.2|85925.7|85875.7|85928.1|85878.1|85923.5|85873.5|40
1634771660000|2021-10-20 23:14:20|85925.3|85875.3|85925.7|85875.7|85927.2|85877.2|85921.4|85871.4|59
1634771670000|2021-10-20 23:14:30|85925.8|85875.8|85923.9|85873.9|85926|85876|85923.7|85873.7|29
1634771680000|2021-10-20 23:14:40|85924.1|85874.1|85923.3|85873.3|85924.6|85874.6|85922.5|85872.5|17
1634771690000|2021-10-20 23:14:50|85926.8|85876.8|85924.1|85874.1|85927.3|85877.3|85923.7|85873.7|47
1634771700000|2021-10-20 23:15:00|85926.2|85876.2|85925.2|85875.2|85927|85877|85924.1|85874.1|49
1634771710000|2021-10-20 23:15:10|85924.8|85874.8|85929.4|85879.4|85929.8|85879.8|85923.6|85873.6|43
1634771720000|2021-10-20 23:15:20|85928.6|85878.6|85929.6|85879.6|85930|85880|85928.2|85878.2|19
1634771730000|2021-10-20 23:15:30|85928.9|85878.9|85929.4|85879.4|85931.3|85881.3|85928.6|85878.6|26
1634771740000|2021-10-20 23:15:40|85929.5|85879.5|85930.2|85880.2|85930.3|85880.3|85928.6|85878.6|21
1634771750000|2021-10-20 23:15:50|85930.3|85880.3|85927.9|85877.9|85932.2|85882.2|85927.9|85877.9|26
1634771760000|2021-10-20 23:16:00|85927.5|85877.5|85930|85880|85932|85882|85927.5|85877.5|27
1634771770000|2021-10-20 23:16:10|85930.1|85880.1|85930.7|85880.7|85932.4|85882.4|85928.8|85878.8|34
1634771780000|2021-10-20 23:16:20|85930.3|85880.3|85929.8|85879.8|85930.4|85880.4|85927.4|85877.4|27
1634771790000|2021-10-20 23:16:30|85930.2|85880.2|85931.3|85881.3|85931.3|85881.3|85927.3|85877.3|13
1634771800000|2021-10-20 23:16:40|85930.4|85880.4|85931.6|85881.6|85935.9|85885.9|85928.3|85878.3|62
1634771810000|2021-10-20 23:16:50|85931.8|85881.8|85928.4|85878.4|85931.8|85881.8|85924.7|85874.7|69
1634771820000|2021-10-20 23:17:00|85929.1|85879.1|85927.6|85877.6|85929.1|85879.1|85924.5|85874.5|64
1634771830000|2021-10-20 23:17:10|85928.3|85878.3|85927.2|85877.2|85929.2|85879.2|85926.3|85876.3|48
1634771840000|2021-10-20 23:17:20|85927.5|85877.5|85926.5|85876.5|85928.4|85878.4|85926.2|85876.2|43
1634771850000|2021-10-20 23:17:30|85927|85877|85926.8|85876.8|85927.4|85877.4|85924.8|85874.8|35
1634771860000|2021-10-20 23:17:40|85927.3|85877.3|85926.8|85876.8|85928.2|85878.2|85924.1|85874.1|42
1634771870000|2021-10-20 23:17:50|85926.7|85876.7|85925.5|85875.5|85927.5|85877.5|85923.7|85873.7|26
1634771880000|2021-10-20 23:18:00|85923.6|85873.6|85927.8|85877.8|85927.8|85877.8|85923.6|85873.6|43
1634771890000|2021-10-20 23:18:10|85927.3|85877.3|85924.2|85874.2|85928.5|85878.5|85924.2|85874.2|47
1634771900000|2021-10-20 23:18:20|85924.4|85874.4|85927.9|85877.9|85928.4|85878.4|85924.2|85874.2|52
1634771910000|2021-10-20 23:18:30|85927.8|85877.8|85923.4|85873.4|85927.8|85877.8|85922.6|85872.6|45
1634771920000|2021-10-20 23:18:40|85923.7|85873.7|85923.9|85873.9|85924.2|85874.2|85922|85872|65
1634771930000|2021-10-20 23:18:50|85924.4|85874.4|85920.9|85870.9|85924.4|85874.4|85917.8|85867.8|60
1634771940000|2021-10-20 23:19:00|85920.5|85870.5|85922.2|85872.2|85923.9|85873.9|85919.4|85869.4|56
1634771950000|2021-10-20 23:19:10|85922.4|85872.4|85920.2|85870.2|85923.5|85873.5|85918.6|85868.6|65
1634771960000|2021-10-20 23:19:20|85920.9|85870.9|85922.7|85872.7|85922.7|85872.7|85918.2|85868.2|44
1634771970000|2021-10-20 23:19:30|85921.7|85871.7|85919.4|85869.4|85921.7|85871.7|85918.5|85868.5|55
1634771980000|2021-10-20 23:19:40|85919.2|85869.2|85928.1|85878.1|85928.9|85878.9|85917.6|85867.6|53
1634771990000|2021-10-20 23:19:50|85928.5|85878.5|85927.3|85877.3|85928.5|85878.5|85925.3|85875.3|21
1634772000000|2021-10-20 23:20:00|85928.2|85878.2|85925.3|85875.3|85928.2|85878.2|85924.4|85874.4|37
1634772010000|2021-10-20 23:20:10|85924.5|85874.5|85926.3|85876.3|85926.4|85876.4|85924.2|85874.2|49
1634772020000|2021-10-20 23:20:20|85926.4|85876.4|85926.5|85876.5|85928.1|85878.1|85924.7|85874.7|31
1634772030000|2021-10-20 23:20:30|85924.9|85874.9|85926.4|85876.4|85927.3|85877.3|85923.9|85873.9|12
1634772040000|2021-10-20 23:20:40|85925.4|85875.4|85924|85874|85926.1|85876.1|85923.4|85873.4|36
1634772050000|2021-10-20 23:20:50|85924.5|85874.5|85924.8|85874.8|85926.1|85876.1|85923.6|85873.6|43
1634772060000|2021-10-20 23:21:00|85925|85875|85924.4|85874.4|85928.5|85878.5|85922.2|85872.2|63
1634772070000|2021-10-20 23:21:10|85924.6|85874.6|85927.2|85877.2|85929.2|85879.2|85924.1|85874.1|41
1634772080000|2021-10-20 23:21:20|85927.4|85877.4|85926.5|85876.5|85928.1|85878.1|85925.1|85875.1|25
1634772090000|2021-10-20 23:21:30|85923.9|85873.9|85927.3|85877.3|85928.6|85878.6|85923.9|85873.9|22
1634772100000|2021-10-20 23:21:40|85928.3|85878.3|85927.7|85877.7|85929.3|85879.3|85925.4|85875.4|41
1634772110000|2021-10-20 23:21:50|85926.8|85876.8|85925.1|85875.1|85927.6|85877.6|85923.8|85873.8|31
1634772120000|2021-10-20 23:22:00|85924.4|85874.4|85926.5|85876.5|85932.1|85882.1|85923.6|85873.6|55
1634772130000|2021-10-20 23:22:10|85923.9|85873.9|85930.2|85880.2|85932|85882|85923.1|85873.1|68
1634772140000|2021-10-20 23:22:20|85929.1|85879.1|85920.5|85870.5|85929.6|85879.6|85914.2|85864.2|75
1634772150000|2021-10-20 23:22:30|85921.2|85871.2|85920.6|85870.6|85924|85874|85913.1|85863.1|53
1634772160000|2021-10-20 23:22:40|85921.4|85871.4|85918.3|85868.3|85922.1|85872.1|85915.5|85865.5|45
1634772170000|2021-10-20 23:22:50|85917.6|85867.6|85914.6|85864.6|85919|85869|85914.1|85864.1|28
1634772180000|2021-10-20 23:23:00|85914.7|85864.7|85910.5|85860.5|85916.5|85866.5|85909.7|85859.7|39
1634772190000|2021-10-20 23:23:10|85913|85863|85915.3|85865.3|85918.5|85868.5|85910.1|85860.1|40
1634772200000|2021-10-20 23:23:20|85916|85866|85911.8|85861.8|85916|85866|85911.4|85861.4|24
1634772210000|2021-10-20 23:23:30|85912.4|85862.4|85911.6|85861.6|85920.2|85870.2|85910.5|85860.5|55
1634772220000|2021-10-20 23:23:40|85911.8|85861.8|85910.8|85860.8|85913|85863|85910.7|85860.7|18
1634772230000|2021-10-20 23:23:50|85913.2|85863.2|85912.2|85862.2|85915.5|85865.5|85910.4|85860.4|13
1634772240000|2021-10-20 23:24:00|85912|85862|85910.6|85860.6|85912|85862|85909.8|85859.8|42
1634772250000|2021-10-20 23:24:10|85910.9|85860.9|85909.2|85859.2|85913.2|85863.2|85908.7|85858.7|35
1634772260000|2021-10-20 23:24:20|85909.1|85859.1|85908.9|85858.9|85910.1|85860.1|85908.3|85858.3|28
1634772270000|2021-10-20 23:24:30|85908.8|85858.8|85908.2|85858.2|85910.8|85860.8|85907.4|85857.4|30
1634772280000|2021-10-20 23:24:40|85907.6|85857.6|85911|85861|85911.4|85861.4|85906.5|85856.5|30
1634772290000|2021-10-20 23:24:50|85911.1|85861.1|85909.9|85859.9|85911.5|85861.5|85909.6|85859.6|15
1634772300000|2021-10-20 23:25:00|85910.7|85860.7|85913.6|85863.6|85914.2|85864.2|85908.6|85858.6|41
1634772310000|2021-10-20 23:25:10|85914|85864|85914.8|85864.8|85916.1|85866.1|85910.8|85860.8|27
1634772320000|2021-10-20 23:25:20|85916|85866|85914.7|85864.7|85916|85866|85912.7|85862.7|28
1634772330000|2021-10-20 23:25:30|85913.5|85863.5|85913.7|85863.7|85914|85864|85912.3|85862.3|20
1634772340000|2021-10-20 23:25:40|85913.5|85863.5|85912.1|85862.1|85915.3|85865.3|85912.1|85862.1|18
1634772350000|2021-10-20 23:25:50|85913.4|85863.4|85913.9|85863.9|85914|85864|85911.5|85861.5|19
1634772360000|2021-10-20 23:26:00|85913.3|85863.3|85912.4|85862.4|85915.2|85865.2|85910.1|85860.1|28
1634772370000|2021-10-20 23:26:10|85912.3|85862.3|85903.7|85853.7|85914|85864|85902.7|85852.7|45
1634772380000|2021-10-20 23:26:20|85903.4|85853.4|85902.2|85852.2|85906.3|85856.3|85899.8|85849.8|50
1634772390000|2021-10-20 23:26:30|85902.3|85852.3|85903.9|85853.9|85906.1|85856.1|85900.2|85850.2|47
1634772400000|2021-10-20 23:26:40|85899.9|85849.9|85905.3|85855.3|85905.9|85855.9|85899.9|85849.9|54
1634772410000|2021-10-20 23:26:50|85905|85855|85903.8|85853.8|85905.2|85855.2|85899.1|85849.1|54
1634772420000|2021-10-20 23:27:00|85903.5|85853.5|85899.7|85849.7|85905.4|85855.4|85898.7|85848.7|51
1634772430000|2021-10-20 23:27:10|85903.2|85853.2|85900.6|85850.6|85904.1|85854.1|85898.6|85848.6|36
1634772440000|2021-10-20 23:27:20|85901.5|85851.5|85912.8|85862.8|85917.7|85867.7|85900.3|85850.3|38
1634772450000|2021-10-20 23:27:30|85913.3|85863.3|85911.5|85861.5|85919.9|85869.9|85907|85857|74
1634772460000|2021-10-20 23:27:40|85911.4|85861.4|85913.6|85863.6|85916|85866|85901.3|85851.3|71
1634772470000|2021-10-20 23:27:50|85912.1|85862.1|85910.6|85860.6|85915.7|85865.7|85901.7|85851.7|70
1634772480000|2021-10-20 23:28:00|85910|85860|85901.5|85851.5|85913.9|85863.9|85901|85851|46
1634772490000|2021-10-20 23:28:10|85900.8|85850.8|85902.3|85852.3|85906.4|85856.4|85900.5|85850.5|24
1634772500000|2021-10-20 23:28:20|85902.4|85852.4|85899.9|85849.9|85904.1|85854.1|85898|85848|30
1634772510000|2021-10-20 23:28:30|85899.7|85849.7|85903.6|85853.6|85904.3|85854.3|85899|85849|19
1634772520000|2021-10-20 23:28:40|85904|85854|85898|85848|85904.6|85854.6|85898|85848|19
1634772530000|2021-10-20 23:28:50|85896.7|85846.7|85900.5|85850.5|85902.9|85852.9|85896.7|85846.7|25
1634772540000|2021-10-20 23:29:00|85900.6|85850.6|85900.9|85850.9|85901.4|85851.4|85899|85849|19
1634772550000|2021-10-20 23:29:10|85901.3|85851.3|85899.9|85849.9|85901.3|85851.3|85898.9|85848.9|16
1634772560000|2021-10-20 23:29:20|85900.1|85850.1|85903.2|85853.2|85904.1|85854.1|85900|85850|21
1634772570000|2021-10-20 23:29:30|85900.2|85850.2|85901.6|85851.6|85901.7|85851.7|85898.8|85848.8|19
1634772580000|2021-10-20 23:29:40|85902.1|85852.1|85903.5|85853.5|85905.2|85855.2|85900.7|85850.7|13
1634772590000|2021-10-20 23:29:50|85899.8|85849.8|85904.2|85854.2|85905|85855|85899.6|85849.6|20
1634772600000|2021-10-20 23:30:00|85904.3|85854.3|85899.4|85849.4|85904.3|85854.3|85898.6|85848.6|28
1634772610000|2021-10-20 23:30:10|85899.8|85849.8|85899.7|85849.7|85903|85853|85898.7|85848.7|16
1634772620000|2021-10-20 23:30:20|85900.8|85850.8|85904.6|85854.6|85904.6|85854.6|85899|85849|21
1634772630000|2021-10-20 23:30:30|85902.6|85852.6|85901.1|85851.1|85903.5|85853.5|85899.8|85849.8|35
1634772640000|2021-10-20 23:30:40|85901.2|85851.2|85903.1|85853.1|85903.5|85853.5|85900.5|85850.5|25
1634772650000|2021-10-20 23:30:50|85903.3|85853.3|85900.2|85850.2|85903.9|85853.9|85900.2|85850.2|21
1634772660000|2021-10-20 23:31:00|85900.7|85850.7|85902.5|85852.5|85903|85853|85900.3|85850.3|14
1634772670000|2021-10-20 23:31:10|85901.9|85851.9|85897.7|85847.7|85904.4|85854.4|85897.7|85847.7|19
1634772680000|2021-10-20 23:31:20|85898.5|85848.5|85902.2|85852.2|85903.7|85853.7|85898.5|85848.5|11
1634772690000|2021-10-20 23:31:30|85901.4|85851.4|85903|85853|85903.4|85853.4|85901.3|85851.3|20
1634772700000|2021-10-20 23:31:40|85903.2|85853.2|85900.9|85850.9|85904.8|85854.8|85900.9|85850.9|19
1634772710000|2021-10-20 23:31:50|85899.3|85849.3|85900.8|85850.8|85902.1|85852.1|85898.9|85848.9|31
1634772720000|2021-10-20 23:32:00|85900.1|85850.1|85901.4|85851.4|85903.7|85853.7|85898.7|85848.7|30
1634772730000|2021-10-20 23:32:10|85901.3|85851.3|85906.8|85856.8|85907.3|85857.3|85901.2|85851.2|24
1634772740000|2021-10-20 23:32:20|85907.5|85857.5|85905.4|85855.4|85907.5|85857.5|85904.8|85854.8|17
1634772750000|2021-10-20 23:32:30|85906.3|85856.3|85903|85853|85906.3|85856.3|85901.4|85851.4|32
1634772760000|2021-10-20 23:32:40|85902.9|85852.9|85911.4|85861.4|85918.8|85868.8|85902.9|85852.9|35
1634772770000|2021-10-20 23:32:50|85909.8|85859.8|85912.4|85862.4|85916.8|85866.8|85907.6|85857.6|66
1634772780000|2021-10-20 23:33:00|85912.6|85862.6|85907.7|85857.7|85917.1|85867.1|85904.6|85854.6|64
1634772790000|2021-10-20 23:33:10|85908.7|85858.7|85913.2|85863.2|85917.9|85867.9|85905.8|85855.8|63
1634772800000|2021-10-20 23:33:20|85913.1|85863.1|85910.6|85860.6|85915.7|85865.7|85906.3|85856.3|61
1634772810000|2021-10-20 23:33:30|85911.1|85861.1|85908.6|85858.6|85912.1|85862.1|85907.8|85857.8|47
1634772820000|2021-10-20 23:33:40|85907.9|85857.9|85909.6|85859.6|85909.6|85859.6|85907.1|85857.1|28
1634772830000|2021-10-20 23:33:50|85909.4|85859.4|85908.2|85858.2|85915.8|85865.8|85905.6|85855.6|50
1634772840000|2021-10-20 23:34:00|85908.1|85858.1|85908.8|85858.8|85909.3|85859.3|85906.8|85856.8|43
1634772850000|2021-10-20 23:34:10|85909.4|85859.4|85909.2|85859.2|85909.6|85859.6|85906.1|85856.1|38
1634772860000|2021-10-20 23:34:20|85909.1|85859.1|85913|85863|85913.6|85863.6|85907.2|85857.2|27
1634772870000|2021-10-20 23:34:30|85910.7|85860.7|85908.8|85858.8|85910.7|85860.7|85906.4|85856.4|16
1634772880000|2021-10-20 23:34:40|85907.7|85857.7|85909.4|85859.4|85910.7|85860.7|85906.8|85856.8|20
1634772890000|2021-10-20 23:34:50|85911.5|85861.5|85906.4|85856.4|85911.5|85861.5|85905|85855|30
1634772900000|2021-10-20 23:35:00|85905.8|85855.8|85905.9|85855.9|85915.5|85865.5|85900.8|85850.8|42
1634772910000|2021-10-20 23:35:10|85905.7|85855.7|85910|85860|85910.8|85860.8|85904.9|85854.9|15
1634772920000|2021-10-20 23:35:20|85908.6|85858.6|85908.7|85858.7|85909.9|85859.9|85907.5|85857.5|37
1634772930000|2021-10-20 23:35:30|85908.9|85858.9|85908.7|85858.7|85909.2|85859.2|85906|85856|35
1634772940000|2021-10-20 23:35:40|85909.5|85859.5|85910.2|85860.2|85910.3|85860.3|85908.3|85858.3|28
1634772950000|2021-10-20 23:35:50|85910|85860|85912.2|85862.2|85912.2|85862.2|85909.7|85859.7|13
1634772960000|2021-10-20 23:36:00|85911.6|85861.6|85909.4|85859.4|85911.7|85861.7|85909|85859|34
1634772970000|2021-10-20 23:36:10|85909.8|85859.8|85909.5|85859.5|85911.3|85861.3|85908.4|85858.4|35
1634772980000|2021-10-20 23:36:20|85909.8|85859.8|85909.3|85859.3|85909.8|85859.8|85906.8|85856.8|21
1634772990000|2021-10-20 23:36:30|85909|85859|85909.1|85859.1|85912.1|85862.1|85906|85856|47
1634773000000|2021-10-20 23:36:40|85909.6|85859.6|85912.7|85862.7|85913.2|85863.2|85909.5|85859.5|19
1634773010000|2021-10-20 23:36:50|85911.6|85861.6|85910.3|85860.3|85914|85864|85909.2|85859.2|20
1634773020000|2021-10-20 23:37:00|85910.2|85860.2|85911.8|85861.8|85911.8|85861.8|85908.6|85858.6|34
1634773030000|2021-10-20 23:37:10|85912.8|85862.8|85905.2|85855.2|85918.5|85868.5|85903.8|85853.8|53
1634773040000|2021-10-20 23:37:20|85904|85854|85903.2|85853.2|85904.2|85854.2|85902|85852|23
1634773050000|2021-10-20 23:37:30|85902.9|85852.9|85901.8|85851.8|85903.4|85853.4|85901.4|85851.4|10
1634773060000|2021-10-20 23:37:40|85901.9|85851.9|85903.9|85853.9|85904|85854|85901.7|85851.7|16
1634773070000|2021-10-20 23:37:50|85904.4|85854.4|85906.9|85856.9|85908.5|85858.5|85903.7|85853.7|20
1634773080000|2021-10-20 23:38:00|85907.1|85857.1|85906.1|85856.1|85908.9|85858.9|85903.5|85853.5|41
1634773090000|2021-10-20 23:38:10|85906.2|85856.2|85910.3|85860.3|85914.5|85864.5|85893.9|85843.9|64
1634773100000|2021-10-20 23:38:20|85910.4|85860.4|85914.1|85864.1|85914.5|85864.5|85908|85858|51
1634773110000|2021-10-20 23:38:30|85914.4|85864.4|85913.1|85863.1|85914.9|85864.9|85911|85861|65
1634773120000|2021-10-20 23:38:40|85913|85863|85915.1|85865.1|85917.4|85867.4|85912.5|85862.5|52
1634773130000|2021-10-20 23:38:50|85915.2|85865.2|85913.9|85863.9|85916.1|85866.1|85913.3|85863.3|48
1634773140000|2021-10-20 23:39:00|85913|85863|85913.1|85863.1|85916.8|85866.8|85912|85862|38
1634773150000|2021-10-20 23:39:10|85913.2|85863.2|85918|85868|85918.2|85868.2|85912.7|85862.7|35
1634773160000|2021-10-20 23:39:20|85915.6|85865.6|85915.6|85865.6|85919.6|85869.6|85915.5|85865.5|37
1634773170000|2021-10-20 23:39:30|85915.3|85865.3|85914.4|85864.4|85917.7|85867.7|85912.7|85862.7|40
1634773180000|2021-10-20 23:39:40|85914.2|85864.2|85916.3|85866.3|85916.8|85866.8|85913.5|85863.5|23
1634773190000|2021-10-20 23:39:50|85916.4|85866.4|85916.8|85866.8|85919.7|85869.7|85914.1|85864.1|28
1634773200000|2021-10-20 23:40:00|85917.4|85867.4|85915.6|85865.6|85917.4|85867.4|85914.1|85864.1|33
1634773210000|2021-10-20 23:40:10|85915.4|85865.4|85915.2|85865.2|85916.9|85866.9|85915.2|85865.2|16
1634773220000|2021-10-20 23:40:20|85914.7|85864.7|85916.5|85866.5|85918.1|85868.1|85914.7|85864.7|11
1634773230000|2021-10-20 23:40:30|85915.8|85865.8|85911|85861|85917.1|85867.1|85911|85861|28
1634773240000|2021-10-20 23:40:40|85910.5|85860.5|85911.9|85861.9|85913.5|85863.5|85910.4|85860.4|28
1634773250000|2021-10-20 23:40:50|85912.7|85862.7|85911.7|85861.7|85912.9|85862.9|85910|85860|28
1634773260000|2021-10-20 23:41:00|85911.8|85861.8|85912.9|85862.9|85914.6|85864.6|85910.7|85860.7|20
1634773270000|2021-10-20 23:41:10|85913.3|85863.3|85913.1|85863.1|85914|85864|85911.3|85861.3|27
1634773280000|2021-10-20 23:41:20|85913|85863|85911.3|85861.3|85914.1|85864.1|85911.2|85861.2|23
1634773290000|2021-10-20 23:41:30|85909.7|85859.7|85912|85862|85913.3|85863.3|85909.7|85859.7|15
1634773300000|2021-10-20 23:41:40|85910.6|85860.6|85913.3|85863.3|85913.4|85863.4|85910.6|85860.6|13
1634773310000|2021-10-20 23:41:50|85912.5|85862.5|85912.8|85862.8|85913.9|85863.9|85911.5|85861.5|23
1634773320000|2021-10-20 23:42:00|85912.9|85862.9|85901.6|85851.6|85913.3|85863.3|85901.6|85851.6|27
1634773330000|2021-10-20 23:42:10|85901.1|85851.1|85902.9|85852.9|85904|85854|85901.1|85851.1|35
1634773340000|2021-10-20 23:42:20|85902.8|85852.8|85903.3|85853.3|85903.6|85853.6|85902.4|85852.4|35
1634773350000|2021-10-20 23:42:30|85903.2|85853.2|85901.8|85851.8|85903.2|85853.2|85901.8|85851.8|19
1634773360000|2021-10-20 23:42:40|85907.9|85857.9|85905.1|85855.1|85908|85858|85903.7|85853.7|26
1634773370000|2021-10-20 23:42:50|85904.6|85854.6|85901.9|85851.9|85906.5|85856.5|85900.8|85850.8|40
1634773380000|2021-10-20 23:43:00|85901.6|85851.6|85900.7|85850.7|85902|85852|85899.1|85849.1|36
1634773390000|2021-10-20 23:43:10|85899.6|85849.6|85894.7|85844.7|85900.7|85850.7|85894.5|85844.5|37
1634773400000|2021-10-20 23:43:20|85894.9|85844.9|85897.2|85847.2|85897.4|85847.4|85894.4|85844.4|38
1634773410000|2021-10-20 23:43:30|85897|85847|85901.5|85851.5|85905|85855|85895.3|85845.3|59
1634773420000|2021-10-20 23:43:40|85901|85851|85902.1|85852.1|85902.1|85852.1|85900|85850|20
1634773430000|2021-10-20 23:43:50|85900|85850|85903.6|85853.6|85904.2|85854.2|85900|85850|52
1634773440000|2021-10-20 23:44:00|85904|85854|85899|85849|85904|85854|85896|85846|47
1634773450000|2021-10-20 23:44:10|85899.4|85849.4|85899.4|85849.4|85901.4|85851.4|85895.7|85845.7|58
1634773460000|2021-10-20 23:44:20|85899|85849|85899.1|85849.1|85900.6|85850.6|85896.6|85846.6|43
1634773470000|2021-10-20 23:44:30|85897.1|85847.1|85900.4|85850.4|85901.4|85851.4|85897|85847|37
1634773480000|2021-10-20 23:44:40|85900.1|85850.1|85896|85846|85900.4|85850.4|85891.7|85841.7|43
1634773490000|2021-10-20 23:44:50|85896.3|85846.3|85896.6|85846.6|85897.2|85847.2|85893.8|85843.8|37
1634773500000|2021-10-20 23:45:00|85896.5|85846.5|85891.9|85841.9|85897.1|85847.1|85891.1|85841.1|53
1634773510000|2021-10-20 23:45:10|85891.6|85841.6|85887.6|85837.6|85892.1|85842.1|85885.3|85835.3|44
1634773520000|2021-10-20 23:45:20|85889.1|85839.1|85891.2|85841.2|85892.3|85842.3|85885.3|85835.3|41
1634773530000|2021-10-20 23:45:30|85891.9|85841.9|85886.9|85836.9|85891.9|85841.9|85886.2|85836.2|44
1634773540000|2021-10-20 23:45:40|85886.8|85836.8|85886.7|85836.7|85888.7|85838.7|85884.4|85834.4|35
1634773550000|2021-10-20 23:45:50|85884.5|85834.5|85892.8|85842.8|85894.1|85844.1|85884.5|85834.5|49
1634773560000|2021-10-20 23:46:00|85891.8|85841.8|85893.5|85843.5|85895|85845|85889.6|85839.6|43
1634773570000|2021-10-20 23:46:10|85893.2|85843.2|85893.7|85843.7|85894.9|85844.9|85890.4|85840.4|25
1634773580000|2021-10-20 23:46:20|85894.4|85844.4|85893.7|85843.7|85895.4|85845.4|85892.8|85842.8|23
1634773590000|2021-10-20 23:46:30|85894.2|85844.2|85899.4|85849.4|85899.6|85849.6|85891.3|85841.3|29
1634773600000|2021-10-20 23:46:40|85897.4|85847.4|85892|85842|85899|85849|85891.9|85841.9|26
1634773610000|2021-10-20 23:46:50|85892.2|85842.2|85893.2|85843.2|85894.2|85844.2|85892|85842|34
1634773620000|2021-10-20 23:47:00|85893.4|85843.4|85893.9|85843.9|85894.7|85844.7|85891.4|85841.4|15
1634773630000|2021-10-20 23:47:10|85894.5|85844.5|85895|85845|85895|85845|85892.6|85842.6|14
1634773640000|2021-10-20 23:47:20|85892.6|85842.6|85895.3|85845.3|85897|85847|85892.6|85842.6|24
1634773650000|2021-10-20 23:47:30|85897.2|85847.2|85895.8|85845.8|85897.3|85847.3|85894|85844|22
1634773660000|2021-10-20 23:47:40|85896.6|85846.6|85893.6|85843.6|85896.6|85846.6|85893.6|85843.6|21
1634773670000|2021-10-20 23:47:50|85895.3|85845.3|85896.4|85846.4|85897.1|85847.1|85893.3|85843.3|41
1634773680000|2021-10-20 23:48:00|85896.6|85846.6|85897|85847|85899.5|85849.5|85896.4|85846.4|22
1634773690000|2021-10-20 23:48:10|85897.2|85847.2|85896.7|85846.7|85898.2|85848.2|85896.7|85846.7|21
1634773700000|2021-10-20 23:48:20|85896.3|85846.3|85897.8|85847.8|85897.8|85847.8|85895.7|85845.7|7
1634773710000|2021-10-20 23:48:30|85896.9|85846.9|85898.2|85848.2|85899.2|85849.2|85895|85845|32
1634773720000|2021-10-20 23:48:40|85898.1|85848.1|85893.4|85843.4|85898.3|85848.3|85893.4|85843.4|55
1634773730000|2021-10-20 23:48:50|85893|85843|85899|85849|85901.1|85851.1|85893|85843|66
1634773740000|2021-10-20 23:49:00|85898.6|85848.6|85897.4|85847.4|85899.3|85849.3|85897.4|85847.4|22
1634773750000|2021-10-20 23:49:10|85897.8|85847.8|85897.6|85847.6|85899.5|85849.5|85895.3|85845.3|45
1634773760000|2021-10-20 23:49:20|85897.8|85847.8|85896.3|85846.3|85898.1|85848.1|85895|85845|28
1634773770000|2021-10-20 23:49:30|85897.6|85847.6|85900.7|85850.7|85902.7|85852.7|85894.7|85844.7|40
1634773780000|2021-10-20 23:49:40|85901.1|85851.1|85899.7|85849.7|85902.6|85852.6|85899.1|85849.1|35
1634773790000|2021-10-20 23:49:50|85899.6|85849.6|85897.8|85847.8|85900|85850|85897.6|85847.6|34
1634773800000|2021-10-20 23:50:00|85897.9|85847.9|85894.2|85844.2|85898.6|85848.6|85892.1|85842.1|60
1634773810000|2021-10-20 23:50:10|85894|85844|85894.6|85844.6|85894.7|85844.7|85892.2|85842.2|51
1634773820000|2021-10-20 23:50:20|85893.5|85843.5|85892.9|85842.9|85894.2|85844.2|85891.2|85841.2|34
1634773830000|2021-10-20 23:50:30|85893|85843|85894.7|85844.7|85895.4|85845.4|85892.4|85842.4|31
1634773840000|2021-10-20 23:50:40|85894.5|85844.5|85894.2|85844.2|85895.8|85845.8|85893.1|85843.1|43
1634773850000|2021-10-20 23:50:50|85894.3|85844.3|85895.4|85845.4|85895.7|85845.7|85892.5|85842.5|56
1634773860000|2021-10-20 23:51:00|85894.8|85844.8|85894.3|85844.3|85895.3|85845.3|85893.9|85843.9|35
1634773870000|2021-10-20 23:51:10|85894.5|85844.5|85896.8|85846.8|85896.8|85846.8|85893.7|85843.7|24
1634773880000|2021-10-20 23:51:20|85897|85847|85898.9|85848.9|85899|85849|85895.9|85845.9|32
1634773890000|2021-10-20 23:51:30|85899.1|85849.1|85901.6|85851.6|85903.3|85853.3|85897.7|85847.7|36
1634773900000|2021-10-20 23:51:40|85902.1|85852.1|85902.9|85852.9|85904|85854|85901.7|85851.7|31
1634773910000|2021-10-20 23:51:50|85903.3|85853.3|85902.5|85852.5|85904.2|85854.2|85902|85852|16
1634773920000|2021-10-20 23:52:00|85902.7|85852.7|85907|85857|85907|85857|85901.6|85851.6|38
1634773930000|2021-10-20 23:52:10|85906.3|85856.3|85905.6|85855.6|85907.4|85857.4|85905.2|85855.2|19
1634773940000|2021-10-20 23:52:20|85905|85855|85907.6|85857.6|85907.6|85857.6|85903.8|85853.8|50
1634773950000|2021-10-20 23:52:30|85907.8|85857.8|85909.3|85859.3|85910.1|85860.1|85907.6|85857.6|23
1634773960000|2021-10-20 23:52:40|85906.4|85856.4|85909.8|85859.8|85909.8|85859.8|85903.8|85853.8|12
1634773970000|2021-10-20 23:52:50|85907.7|85857.7|85908|85858|85909.6|85859.6|85906.1|85856.1|22
1634773980000|2021-10-20 23:53:00|85908.1|85858.1|85912.8|85862.8|85913.4|85863.4|85905.4|85855.4|33
1634773990000|2021-10-20 23:53:10|85913.2|85863.2|85912.9|85862.9|85913.2|85863.2|85910.5|85860.5|43
1634774000000|2021-10-20 23:53:20|85913|85863|85914.3|85864.3|85914.8|85864.8|85911.5|85861.5|33
1634774010000|2021-10-20 23:53:30|85911.8|85861.8|85913.5|85863.5|85914.7|85864.7|85911.8|85861.8|22
1634774020000|2021-10-20 23:53:40|85912.8|85862.8|85912.2|85862.2|85913.5|85863.5|85911|85861|24
1634774030000|2021-10-20 23:53:50|85912.1|85862.1|85913.7|85863.7|85913.7|85863.7|85910.4|85860.4|34
1634774040000|2021-10-20 23:54:00|85914.3|85864.3|85914.3|85864.3|85915.5|85865.5|85911.7|85861.7|30
1634774050000|2021-10-20 23:54:10|85914.2|85864.2|85915.7|85865.7|85916.6|85866.6|85912.4|85862.4|63
1634774060000|2021-10-20 23:54:20|85916|85866|85917.2|85867.2|85917.3|85867.3|85912.9|85862.9|52
1634774070000|2021-10-20 23:54:30|85917.7|85867.7|85913.5|85863.5|85917.7|85867.7|85910.2|85860.2|39
1634774080000|2021-10-20 23:54:40|85912.7|85862.7|85911.1|85861.1|85913.5|85863.5|85910.1|85860.1|28
1634774090000|2021-10-20 23:54:50|85912.6|85862.6|85910.9|85860.9|85913.3|85863.3|85908.9|85858.9|16
1634774100000|2021-10-20 23:55:00|85911.5|85861.5|85910.6|85860.6|85911.6|85861.6|85908.7|85858.7|26
1634774110000|2021-10-20 23:55:10|85909.8|85859.8|85911.7|85861.7|85912.6|85862.6|85909.5|85859.5|30
1634774120000|2021-10-20 23:55:20|85911.6|85861.6|85911.8|85861.8|85912.8|85862.8|85910.9|85860.9|24
1634774130000|2021-10-20 23:55:30|85911.9|85861.9|85912.5|85862.5|85913.6|85863.6|85910|85860|7
1634774140000|2021-10-20 23:55:40|85912.7|85862.7|85913.5|85863.5|85914|85864|85911.5|85861.5|9
1634774150000|2021-10-20 23:55:50|85913.1|85863.1|85913.8|85863.8|85914.2|85864.2|85911.9|85861.9|21
1634774160000|2021-10-20 23:56:00|85913.5|85863.5|85914.5|85864.5|85916|85866|85913.4|85863.4|13
1634774170000|2021-10-20 23:56:10|85915.5|85865.5|85916.5|85866.5|85917.5|85867.5|85911.4|85861.4|29
1634774180000|2021-10-20 23:56:20|85915.3|85865.3|85917.6|85867.6|85918.6|85868.6|85913.1|85863.1|37
1634774190000|2021-10-20 23:56:30|85917.8|85867.8|85917.2|85867.2|85919.1|85869.1|85915|85865|23
1634774200000|2021-10-20 23:56:40|85917.3|85867.3|85915.3|85865.3|85917.4|85867.4|85914.9|85864.9|20
1634774210000|2021-10-20 23:56:50|85915.7|85865.7|85917.1|85867.1|85919.1|85869.1|85915.1|85865.1|19
1634774220000|2021-10-20 23:57:00|85915.4|85865.4|85918.2|85868.2|85918.7|85868.7|85914.5|85864.5|25
1634774230000|2021-10-20 23:57:10|85919|85869|85919|85869|85920.3|85870.3|85916.2|85866.2|20
1634774240000|2021-10-20 23:57:20|85919.1|85869.1|85912.3|85862.3|85919.3|85869.3|85912.1|85862.1|25
1634774250000|2021-10-20 23:57:30|85912.5|85862.5|85913.9|85863.9|85916.1|85866.1|85912.5|85862.5|12
1634774260000|2021-10-20 23:57:40|85914.4|85864.4|85914.8|85864.8|85914.8|85864.8|85913.1|85863.1|10
1634774270000|2021-10-20 23:57:50|85914.1|85864.1|85914.9|85864.9|85917.6|85867.6|85913.1|85863.1|8
1634774280000|2021-10-20 23:58:00|85916.4|85866.4|85920.1|85870.1|85920.1|85870.1|85913.6|85863.6|17
1634774290000|2021-10-20 23:58:10|85917.6|85867.6|85915.6|85865.6|85919.4|85869.4|85915.6|85865.6|11
1634774300000|2021-10-20 23:58:20|85918|85868|85916.4|85866.4|85918|85868|85915.9|85865.9|16
1634774310000|2021-10-20 23:58:30|85915.3|85865.3|85917.9|85867.9|85917.9|85867.9|85915.3|85865.3|13
1634774320000|2021-10-20 23:58:40|85918.2|85868.2|85917.6|85867.6|85918.2|85868.2|85914.4|85864.4|16
1634774330000|2021-10-20 23:58:50|85917.7|85867.7|85919.5|85869.5|85921.6|85871.6|85917.2|85867.2|28
1634774340000|2021-10-20 23:59:00|85918.9|85868.9|85920|85870|85921.5|85871.5|85917.8|85867.8|13
1634774350000|2021-10-20 23:59:10|85918.5|85868.5|85918.1|85868.1|85920.1|85870.1|85917.2|85867.2|19
1634774360000|2021-10-20 23:59:20|85917.9|85867.9|85919.3|85869.3|85919.6|85869.6|85917.8|85867.8|10
1634774370000|2021-10-20 23:59:30|85919|85869|85925.9|85875.9|85925.9|85875.9|85919|85869|27
1634774380000|2021-10-20 23:59:40|85927.8|85877.8|85925.8|85875.8|85927.8|85877.8|85924.7|85874.7|36
1634774390000|2021-10-20 23:59:50|85926.3|85876.3|85926.8|85876.8|85927.1|85877.1|85925.4|85875.4|27
1634774400000|2021-10-21 00:00:00|85925.8|85875.8|85930.3|85880.3|85935.2|85885.2|85924.2|85874.2|65
1634774410000|2021-10-21 00:00:10|85933.3|85883.3|85931.3|85881.3|85933.3|85883.3|85928.8|85878.8|37
1634774420000|2021-10-21 00:00:20|85930.8|85880.8|85930.7|85880.7|85933.7|85883.7|85928.7|85878.7|48
1634774430000|2021-10-21 00:00:30|85930.6|85880.6|85933.4|85883.4|85934.1|85884.1|85930.6|85880.6|33
1634774440000|2021-10-21 00:00:40|85933.9|85883.9|85934.3|85884.3|85936.2|85886.2|85933|85883|32
1634774450000|2021-10-21 00:00:50|85934.7|85884.7|85933.4|85883.4|85938.8|85888.8|85931.4|85881.4|42
1634774460000|2021-10-21 00:01:00|85932.8|85882.8|85935.7|85885.7|85935.7|85885.7|85932.8|85882.8|43
1634774470000|2021-10-21 00:01:10|85935.8|85885.8|85934.6|85884.6|85937.2|85887.2|85934.6|85884.6|26
1634774480000|2021-10-21 00:01:20|85935.3|85885.3|85932.9|85882.9|85935.3|85885.3|85932.3|85882.3|15
1634774490000|2021-10-21 00:01:30|85933.8|85883.8|85936.9|85886.9|85937.3|85887.3|85933.8|85883.8|45
1634774500000|2021-10-21 00:01:40|85937.4|85887.4|85939.1|85889.1|85939.5|85889.5|85937.2|85887.2|20
1634774510000|2021-10-21 00:01:50|85938.7|85888.7|85937.6|85887.6|85940|85890|85936.7|85886.7|40
1634774520000|2021-10-21 00:02:00|85936.9|85886.9|85937|85887|85938|85888|85936.4|85886.4|34
1634774530000|2021-10-21 00:02:10|85936.9|85886.9|85932.3|85882.3|85937.5|85887.5|85931.2|85881.2|47
1634774540000|2021-10-21 00:02:20|85934.1|85884.1|85934.2|85884.2|85936.8|85886.8|85932.1|85882.1|45
1634774550000|2021-10-21 00:02:30|85934.4|85884.4|85933.1|85883.1|85934.4|85884.4|85932.2|85882.2|18
1634774560000|2021-10-21 00:02:40|85932.9|85882.9|85933.4|85883.4|85933.6|85883.6|85932|85882|18
1634774570000|2021-10-21 00:02:50|85932.5|85882.5|85933.5|85883.5|85935.9|85885.9|85931.2|85881.2|45
1634774580000|2021-10-21 00:03:00|85934|85884|85933.7|85883.7|85935.6|85885.6|85931|85881|44
1634774590000|2021-10-21 00:03:10|85933.1|85883.1|85930.2|85880.2|85933.4|85883.4|85930.1|85880.1|36
1634774600000|2021-10-21 00:03:20|85930.4|85880.4|85928.7|85878.7|85932.4|85882.4|85927.9|85877.9|31
1634774610000|2021-10-21 00:03:30|85928.4|85878.4|85928.3|85878.3|85929.3|85879.3|85927|85877|17
1634774620000|2021-10-21 00:03:40|85927.7|85877.7|85930.1|85880.1|85930.4|85880.4|85926.4|85876.4|24
1634774630000|2021-10-21 00:03:50|85930.7|85880.7|85931.8|85881.8|85933.4|85883.4|85929.8|85879.8|45
1634774640000|2021-10-21 00:04:00|85930.8|85880.8|85929.6|85879.6|85932.3|85882.3|85928.5|85878.5|30
1634774650000|2021-10-21 00:04:10|85929.3|85879.3|85927.4|85877.4|85929.3|85879.3|85925.2|85875.2|62
1634774660000|2021-10-21 00:04:20|85927|85877|85927.1|85877.1|85929.7|85879.7|85924.9|85874.9|41
1634774670000|2021-10-21 00:04:30|85927|85877|85932.1|85882.1|85932.1|85882.1|85926.6|85876.6|49
1634774680000|2021-10-21 00:04:40|85932.4|85882.4|85931.9|85881.9|85939.3|85889.3|85931.9|85881.9|62
1634774690000|2021-10-21 00:04:50|85932.1|85882.1|85901.6|85851.6|85932.1|85882.1|85898.3|85848.3|65
1634774700000|2021-10-21 00:05:00|85900.1|85850.1|85932.2|85882.2|85932.2|85882.2|85897.8|85847.8|73
1634774710000|2021-10-21 00:05:10|85935.2|85885.2|85914.2|85864.2|85947.4|85897.4|85911.4|85861.4|72
1634774720000|2021-10-21 00:05:20|85913.6|85863.6|85928.1|85878.1|85929.5|85879.5|85910.5|85860.5|72
1634774730000|2021-10-21 00:05:30|85928.8|85878.8|85936|85886|85942.6|85892.6|85928|85878|54
1634774740000|2021-10-21 00:05:40|85935.9|85885.9|85932.2|85882.2|85935.9|85885.9|85932|85882|41
1634774750000|2021-10-21 00:05:50|85932.5|85882.5|85931.3|85881.3|85932.8|85882.8|85930.3|85880.3|25
1634774760000|2021-10-21 00:06:00|85931.5|85881.5|85932.2|85882.2|85932.4|85882.4|85930.5|85880.5|29
1634774770000|2021-10-21 00:06:10|85931.9|85881.9|85931.5|85881.5|85932.9|85882.9|85929.4|85879.4|45
1634774780000|2021-10-21 00:06:20|85932|85882|85931|85881|85932.7|85882.7|85930.9|85880.9|34
1634774790000|2021-10-21 00:06:30|85930.9|85880.9|85932.5|85882.5|85933.5|85883.5|85930.9|85880.9|25
1634774800000|2021-10-21 00:06:40|85932.1|85882.1|85928.9|85878.9|85932.5|85882.5|85928.6|85878.6|28
1634774810000|2021-10-21 00:06:50|85928.7|85878.7|85927.1|85877.1|85928.7|85878.7|85924.6|85874.6|28
1634774820000|2021-10-21 00:07:00|85926.9|85876.9|85927.3|85877.3|85928.3|85878.3|85925.4|85875.4|34
1634774830000|2021-10-21 00:07:10|85927.1|85877.1|85924.5|85874.5|85927.1|85877.1|85924|85874|25
1634774840000|2021-10-21 00:07:20|85924.4|85874.4|85925.4|85875.4|85926.9|85876.9|85924.4|85874.4|33
1634774850000|2021-10-21 00:07:30|85925.1|85875.1|85925.6|85875.6|85925.6|85875.6|85924.1|85874.1|19
1634774860000|2021-10-21 00:07:40|85925.5|85875.5|85924.3|85874.3|85925.5|85875.5|85923.3|85873.3|15
1634774870000|2021-10-21 00:07:50|85923.8|85873.8|85923.3|85873.3|85923.9|85873.9|85922.6|85872.6|21
1634774880000|2021-10-21 00:08:00|85924|85874|85921.8|85871.8|85924.1|85874.1|85921.6|85871.6|23
1634774890000|2021-10-21 00:08:10|85921.9|85871.9|85921.6|85871.6|85924|85874|85920.5|85870.5|32
1634774900000|2021-10-21 00:08:20|85921.7|85871.7|85925.2|85875.2|85925.2|85875.2|85921.7|85871.7|35
1634774910000|2021-10-21 00:08:30|85925.1|85875.1|85924.2|85874.2|85928.6|85878.6|85924|85874|29
1634774920000|2021-10-21 00:08:40|85924.1|85874.1|85923.6|85873.6|85925.4|85875.4|85923.4|85873.4|25
1634774930000|2021-10-21 00:08:50|85923.7|85873.7|85925.7|85875.7|85926.8|85876.8|85923.5|85873.5|33
1634774940000|2021-10-21 00:09:00|85925.5|85875.5|85929.1|85879.1|85929.4|85879.4|85925.1|85875.1|29
1634774950000|2021-10-21 00:09:10|85929|85879|85927|85877|85929.1|85879.1|85925.9|85875.9|38
1634774960000|2021-10-21 00:09:20|85926.3|85876.3|85923.9|85873.9|85926.3|85876.3|85923.3|85873.3|42
1634774970000|2021-10-21 00:09:30|85924|85874|85921.2|85871.2|85924.1|85874.1|85921|85871|19
1634774980000|2021-10-21 00:09:40|85921|85871|85921.5|85871.5|85921.5|85871.5|85920.7|85870.7|24
1634774990000|2021-10-21 00:09:50|85921.8|85871.8|85920|85870|85924.5|85874.5|85919.9|85869.9|17
1634775000000|2021-10-21 00:10:00|85920.1|85870.1|85916.9|85866.9|85921.7|85871.7|85916.9|85866.9|46
1634775010000|2021-10-21 00:10:10|85917.4|85867.4|85883.6|85833.6|85917.4|85867.4|85880.4|85830.4|42
1634775020000|2021-10-21 00:10:20|85884|85834|85900.3|85850.3|85900.5|85850.5|85876|85826|71
1634775030000|2021-10-21 00:10:30|85900.8|85850.8|85884|85834|85908|85858|85880.3|85830.3|51
1634775040000|2021-10-21 00:10:40|85885.9|85835.9|85888.8|85838.8|85889.9|85839.9|85878.8|85828.8|68
1634775050000|2021-10-21 00:10:50|85890.5|85840.5|85911.7|85861.7|85916.3|85866.3|85890.5|85840.5|46
1634775060000|2021-10-21 00:11:00|85911.3|85861.3|85913.4|85863.4|85913.5|85863.5|85910.4|85860.4|22
1634775070000|2021-10-21 00:11:10|85913.3|85863.3|85913.9|85863.9|85915.9|85865.9|85912.6|85862.6|34
1634775080000|2021-10-21 00:11:20|85913.8|85863.8|85912|85862|85914.1|85864.1|85911.9|85861.9|29
1634775090000|2021-10-21 00:11:30|85911.6|85861.6|85916.2|85866.2|85916.8|85866.8|85911.6|85861.6|17
1634775100000|2021-10-21 00:11:40|85916.1|85866.1|85917.3|85867.3|85919.3|85869.3|85913.5|85863.5|45
1634775110000|2021-10-21 00:11:50|85916.2|85866.2|85916|85866|85917.8|85867.8|85915|85865|31
1634775120000|2021-10-21 00:12:00|85916.3|85866.3|85916.4|85866.4|85917.1|85867.1|85916|85866|16
1634775130000|2021-10-21 00:12:10|85915.3|85865.3|85915.3|85865.3|85918.8|85868.8|85913.7|85863.7|36
1634775140000|2021-10-21 00:12:20|85914.7|85864.7|85919|85869|85922.4|85872.4|85914.7|85864.7|35
1634775150000|2021-10-21 00:12:30|85919.4|85869.4|85917.9|85867.9|85920.2|85870.2|85917.1|85867.1|18
1634775160000|2021-10-21 00:12:40|85918|85868|85922.5|85872.5|85929.9|85879.9|85918|85868|44
1634775170000|2021-10-21 00:12:50|85922.1|85872.1|85921.8|85871.8|85922.8|85872.8|85921.6|85871.6|30
1634775180000|2021-10-21 00:13:00|85922|85872|85922.2|85872.2|85922.2|85872.2|85921.6|85871.6|32
1634775190000|2021-10-21 00:13:10|85922.3|85872.3|85926|85876|85926.3|85876.3|85921.8|85871.8|29
1634775200000|2021-10-21 00:13:20|85925.9|85875.9|85929.3|85879.3|85929.4|85879.4|85925.6|85875.6|24
1634775210000|2021-10-21 00:13:30|85928.8|85878.8|85928.5|85878.5|85929.9|85879.9|85928.5|85878.5|17
1634775220000|2021-10-21 00:13:40|85928.7|85878.7|85929.9|85879.9|85930.3|85880.3|85927.9|85877.9|26
1634775230000|2021-10-21 00:13:50|85929.6|85879.6|85929.2|85879.2|85930.2|85880.2|85928.6|85878.6|20
1634775240000|2021-10-21 00:14:00|85929.1|85879.1|85929.1|85879.1|85929.8|85879.8|85928.5|85878.5|20
1634775250000|2021-10-21 00:14:10|85929|85879|85929.6|85879.6|85930.9|85880.9|85927.4|85877.4|33
1634775260000|2021-10-21 00:14:20|85930.1|85880.1|85930.8|85880.8|85931.3|85881.3|85928.3|85878.3|39
1634775270000|2021-10-21 00:14:30|85931.8|85881.8|85933.2|85883.2|85935.7|85885.7|85930.4|85880.4|33
1634775280000|2021-10-21 00:14:40|85933.4|85883.4|85935.1|85885.1|85935.3|85885.3|85932.6|85882.6|26
1634775290000|2021-10-21 00:14:50|85934.9|85884.9|85940.1|85890.1|85940.1|85890.1|85934.2|85884.2|37
1634775300000|2021-10-21 00:15:00|85940.2|85890.2|85945.8|85895.8|85947.5|85897.5|85939.8|85889.8|43
1634775310000|2021-10-21 00:15:10|85944.9|85894.9|85942.2|85892.2|85949.6|85899.6|85942|85892|42
1634775320000|2021-10-21 00:15:20|85942.4|85892.4|85942.5|85892.5|85943|85893|85941.4|85891.4|33
1634775330000|2021-10-21 00:15:30|85942.4|85892.4|85945.3|85895.3|85949.6|85899.6|85942.1|85892.1|52
1634775340000|2021-10-21 00:15:40|85944.9|85894.9|85944.9|85894.9|85952.7|85902.7|85943.8|85893.8|64
1634775350000|2021-10-21 00:15:50|85945|85895|85941.1|85891.1|85945.3|85895.3|85938.1|85888.1|42
1634775360000|2021-10-21 00:16:00|85941.8|85891.8|85940.7|85890.7|85946.6|85896.6|85937.3|85887.3|65
1634775370000|2021-10-21 00:16:10|85938.8|85888.8|85931.4|85881.4|85938.8|85888.8|85931.4|85881.4|63
1634775380000|2021-10-21 00:16:20|85931.5|85881.5|85931.1|85881.1|85932|85882|85930|85880|36
1634775390000|2021-10-21 00:16:30|85931.2|85881.2|85931.7|85881.7|85932|85882|85930.9|85880.9|18
1634775400000|2021-10-21 00:16:40|85931.8|85881.8|85933.7|85883.7|85935.3|85885.3|85931.7|85881.7|25
1634775410000|2021-10-21 00:16:50|85934|85884|85935.5|85885.5|85936.2|85886.2|85933|85883|22
1634775420000|2021-10-21 00:17:00|85935.1|85885.1|85935.3|85885.3|85936.5|85886.5|85934|85884|41
1634775430000|2021-10-21 00:17:10|85934.6|85884.6|85939.7|85889.7|85940.9|85890.9|85934.5|85884.5|39
1634775440000|2021-10-21 00:17:20|85940|85890|85938.8|85888.8|85940.5|85890.5|85938.2|85888.2|17
1634775450000|2021-10-21 00:17:30|85937.4|85887.4|85936.8|85886.8|85938.6|85888.6|85936.6|85886.6|24
1634775460000|2021-10-21 00:17:40|85936.9|85886.9|85936.6|85886.6|85937.9|85887.9|85936.3|85886.3|28
1634775470000|2021-10-21 00:17:50|85936.4|85886.4|85936.3|85886.3|85936.7|85886.7|85935.4|85885.4|22
1634775480000|2021-10-21 00:18:00|85936.7|85886.7|85937.5|85887.5|85937.6|85887.6|85936.7|85886.7|32
1634775490000|2021-10-21 00:18:10|85937.6|85887.6|85936.6|85886.6|85937.6|85887.6|85936.1|85886.1|35
1634775500000|2021-10-21 00:18:20|85936.7|85886.7|85936.1|85886.1|85936.8|85886.8|85935.1|85885.1|19
1634775510000|2021-10-21 00:18:30|85936.2|85886.2|85936.1|85886.1|85936.7|85886.7|85935.8|85885.8|24
1634775520000|2021-10-21 00:18:40|85936.3|85886.3|85936.5|85886.5|85936.6|85886.6|85934.9|85884.9|14
1634775530000|2021-10-21 00:18:50|85936.3|85886.3|85934.7|85884.7|85936.6|85886.6|85933.4|85883.4|24
1634775540000|2021-10-21 00:19:00|85934.1|85884.1|85932|85882|85934.3|85884.3|85932|85882|32
1634775550000|2021-10-21 00:19:10|85931.9|85881.9|85931.6|85881.6|85932.8|85882.8|85931.6|85881.6|9
1634775560000|2021-10-21 00:19:20|85931.8|85881.8|85930.2|85880.2|85932.7|85882.7|85929.6|85879.6|18
1634775570000|2021-10-21 00:19:30|85929.9|85879.9|85929.1|85879.1|85929.9|85879.9|85928.8|85878.8|19
1634775580000|2021-10-21 00:19:40|85928.9|85878.9|85924|85874|85930.1|85880.1|85923.3|85873.3|39
1634775590000|2021-10-21 00:19:50|85923.8|85873.8|85924.2|85874.2|85925.1|85875.1|85923.1|85873.1|26
1634775600000|2021-10-21 00:20:00|85924|85874|85919.6|85869.6|85924.4|85874.4|85919.6|85869.6|40
1634775610000|2021-10-21 00:20:10|85920|85870|85924.5|85874.5|85924.6|85874.6|85920|85870|53
1634775620000|2021-10-21 00:20:20|85923.3|85873.3|85923.5|85873.5|85924.6|85874.6|85923|85873|13
1634775630000|2021-10-21 00:20:30|85924.2|85874.2|85922.6|85872.6|85924.2|85874.2|85922.4|85872.4|10
1634775640000|2021-10-21 00:20:40|85923.9|85873.9|85924.2|85874.2|85925.6|85875.6|85922.6|85872.6|39
1634775650000|2021-10-21 00:20:50|85924.1|85874.1|85924.8|85874.8|85925.1|85875.1|85923.5|85873.5|22
1634775660000|2021-10-21 00:21:00|85929.5|85879.5|85938.1|85888.1|85949.7|85899.7|85929.5|85879.5|73
1634775670000|2021-10-21 00:21:10|85937.2|85887.2|85931.6|85881.6|85937.2|85887.2|85929.5|85879.5|39
1634775680000|2021-10-21 00:21:20|85931.7|85881.7|85943.1|85893.1|85943.5|85893.5|85931.7|85881.7|60
1634775690000|2021-10-21 00:21:30|85942.8|85892.8|85938.8|85888.8|85943.3|85893.3|85938.2|85888.2|35
1634775700000|2021-10-21 00:21:40|85938.7|85888.7|85938.8|85888.8|85939.2|85889.2|85937.5|85887.5|21
1634775710000|2021-10-21 00:21:50|85938.6|85888.6|85931.5|85881.5|85938.6|85888.6|85931.2|85881.2|36
1634775720000|2021-10-21 00:22:00|85931.8|85881.8|85930.9|85880.9|85931.8|85881.8|85930.5|85880.5|16
1634775730000|2021-10-21 00:22:10|85931|85881|85930.5|85880.5|85931|85881|85930.5|85880.5|23
1634775740000|2021-10-21 00:22:20|85929.5|85879.5|85922.7|85872.7|85929.6|85879.6|85921.8|85871.8|31
1634775750000|2021-10-21 00:22:30|85921.6|85871.6|85914.3|85864.3|85922.1|85872.1|85914.1|85864.1|61
1634775760000|2021-10-21 00:22:40|85913.9|85863.9|85911|85861|85915.2|85865.2|85908.9|85858.9|42
1634775770000|2021-10-21 00:22:50|85910.5|85860.5|85908.1|85858.1|85912.7|85862.7|85908.1|85858.1|39
1634775780000|2021-10-21 00:23:00|85910.1|85860.1|85911.1|85861.1|85911.5|85861.5|85908.6|85858.6|55
1634775790000|2021-10-21 00:23:10|85910.7|85860.7|85911.4|85861.4|85911.8|85861.8|85910.1|85860.1|30
1634775800000|2021-10-21 00:23:20|85911.5|85861.5|85911.7|85861.7|85914.1|85864.1|85910.4|85860.4|47
1634775810000|2021-10-21 00:23:30|85911.9|85861.9|85907.6|85857.6|85912.6|85862.6|85906.8|85856.8|48
1634775820000|2021-10-21 00:23:40|85906.8|85856.8|85899.3|85849.3|85908.2|85858.2|85896.5|85846.5|47
1634775830000|2021-10-21 00:23:50|85899.2|85849.2|85904.2|85854.2|85905|85855|85898.6|85848.6|52
1634775840000|2021-10-21 00:24:00|85904.1|85854.1|85912|85862|85913|85863|85902.9|85852.9|44
1634775850000|2021-10-21 00:24:10|85911.2|85861.2|85908.4|85858.4|85911.2|85861.2|85908.3|85858.3|39
1634775860000|2021-10-21 00:24:20|85908.2|85858.2|85909.5|85859.5|85910.1|85860.1|85907.1|85857.1|38
1634775870000|2021-10-21 00:24:30|85909.2|85859.2|85910.1|85860.1|85912.3|85862.3|85909|85859|46
1634775880000|2021-10-21 00:24:40|85910|85860|85909.1|85859.1|85910.1|85860.1|85907.9|85857.9|30
1634775890000|2021-10-21 00:24:50|85908.8|85858.8|85908.6|85858.6|85909.1|85859.1|85907.8|85857.8|18
1634775900000|2021-10-21 00:25:00|85906.9|85856.9|85908.4|85858.4|85909.6|85859.6|85905.7|85855.7|40
1634775910000|2021-10-21 00:25:10|85908.7|85858.7|85906.8|85856.8|85908.8|85858.8|85906.2|85856.2|48
1634775920000|2021-10-21 00:25:20|85906.5|85856.5|85906.2|85856.2|85906.8|85856.8|85904.6|85854.6|43
1634775930000|2021-10-21 00:25:30|85905.9|85855.9|85904.9|85854.9|85905.9|85855.9|85904.4|85854.4|31
1634775940000|2021-10-21 00:25:40|85904.8|85854.8|85904.3|85854.3|85904.9|85854.9|85904.3|85854.3|7
1634775950000|2021-10-21 00:25:50|85904.4|85854.4|85904.8|85854.8|85905.3|85855.3|85903.9|85853.9|29
1634775960000|2021-10-21 00:26:00|85904.6|85854.6|85909.8|85859.8|85910.5|85860.5|85903.5|85853.5|38
1634775970000|2021-10-21 00:26:10|85910.1|85860.1|85910.9|85860.9|85911.7|85861.7|85909.2|85859.2|28
1634775980000|2021-10-21 00:26:20|85912|85862|85934.7|85884.7|85937.1|85887.1|85912|85862|54
1634775990000|2021-10-21 00:26:30|85934.8|85884.8|85920|85870|85937.1|85887.1|85919|85869|61
1634776000000|2021-10-21 00:26:40|85919.6|85869.6|85922.3|85872.3|85930.3|85880.3|85919.5|85869.5|60
1634776010000|2021-10-21 00:26:50|85922.8|85872.8|85916.1|85866.1|85926.7|85876.7|85915.2|85865.2|60
1634776020000|2021-10-21 00:27:00|85916|85866|85909.8|85859.8|85916|85866|85909.1|85859.1|63
1634776030000|2021-10-21 00:27:10|85909.6|85859.6|85909.6|85859.6|85911.4|85861.4|85909.1|85859.1|43
1634776040000|2021-10-21 00:27:20|85909.5|85859.5|85909.3|85859.3|85910.1|85860.1|85908.6|85858.6|27
1634776050000|2021-10-21 00:27:30|85910.1|85860.1|85903.5|85853.5|85910.2|85860.2|85902.6|85852.6|48
1634776060000|2021-10-21 00:27:40|85903.3|85853.3|85902.3|85852.3|85903.8|85853.8|85900.7|85850.7|32
1634776070000|2021-10-21 00:27:50|85902.2|85852.2|85900.6|85850.6|85902.2|85852.2|85900.6|85850.6|35
1634776080000|2021-10-21 00:28:00|85900.8|85850.8|85903.2|85853.2|85904|85854|85900.6|85850.6|37
1634776090000|2021-10-21 00:28:10|85902.6|85852.6|85903.7|85853.7|85904.2|85854.2|85902.3|85852.3|30
1634776100000|2021-10-21 00:28:20|85903.8|85853.8|85902.4|85852.4|85903.9|85853.9|85902.2|85852.2|21
1634776110000|2021-10-21 00:28:30|85902.9|85852.9|85903|85853|85903.4|85853.4|85902.4|85852.4|15
1634776120000|2021-10-21 00:28:40|85902.9|85852.9|85907.3|85857.3|85907.3|85857.3|85899|85849|54
1634776130000|2021-10-21 00:28:50|85909.8|85859.8|85911.3|85861.3|85917.9|85867.9|85909.1|85859.1|62
1634776140000|2021-10-21 00:29:00|85910.6|85860.6|85906.2|85856.2|85911|85861|85903.6|85853.6|58
1634776150000|2021-10-21 00:29:10|85906.5|85856.5|85908.5|85858.5|85909.1|85859.1|85905.8|85855.8|41
1634776160000|2021-10-21 00:29:20|85908.4|85858.4|85908.4|85858.4|85909.1|85859.1|85908|85858|35
1634776170000|2021-10-21 00:29:30|85908.3|85858.3|85914.7|85864.7|85914.7|85864.7|85908|85858|22
1634776180000|2021-10-21 00:29:40|85915.1|85865.1|85914.5|85864.5|85917.4|85867.4|85914.5|85864.5|45
1634776190000|2021-10-21 00:29:50|85915.2|85865.2|85915.3|85865.3|85915.6|85865.6|85914|85864|21
1634776200000|2021-10-21 00:30:00|85915.4|85865.4|85914.4|85864.4|85916.1|85866.1|85914.2|85864.2|34
1634776210000|2021-10-21 00:30:10|85913.6|85863.6|85919.4|85869.4|85920.6|85870.6|85913.5|85863.5|38
1634776220000|2021-10-21 00:30:20|85919.3|85869.3|85920.1|85870.1|85920.4|85870.4|85917.9|85867.9|41
1634776230000|2021-10-21 00:30:30|85920|85870|85920.4|85870.4|85920.5|85870.5|85918.7|85868.7|32
1634776240000|2021-10-21 00:30:40|85920.2|85870.2|85917.6|85867.6|85920.2|85870.2|85917.5|85867.5|45
1634776250000|2021-10-21 00:30:50|85917.5|85867.5|85917.4|85867.4|85918.5|85868.5|85917.1|85867.1|29
1634776260000|2021-10-21 00:31:00|85917.3|85867.3|85915.2|85865.2|85917.3|85867.3|85914.2|85864.2|40
1634776270000|2021-10-21 00:31:10|85915.3|85865.3|85912.9|85862.9|85916.2|85866.2|85910.9|85860.9|40
1634776280000|2021-10-21 00:31:20|85913.3|85863.3|85883.5|85833.5|85913.3|85863.3|85880.5|85830.5|32
1634776290000|2021-10-21 00:31:30|85882.5|85832.5|85883.8|85833.8|85886.1|85836.1|85882|85832|35
1634776300000|2021-10-21 00:31:40|85883.7|85833.7|85892|85842|85894.5|85844.5|85883.7|85833.7|56
1634776310000|2021-10-21 00:31:50|85892.1|85842.1|85888.8|85838.8|85892.1|85842.1|85885.5|85835.5|53
1634776320000|2021-10-21 00:32:00|85888|85838|85891.7|85841.7|85892.5|85842.5|85886.5|85836.5|48
1634776330000|2021-10-21 00:32:10|85890.7|85840.7|85889|85839|85893.8|85843.8|85886.8|85836.8|40
1634776340000|2021-10-21 00:32:20|85888.8|85838.8|85886.4|85836.4|85889.9|85839.9|85886|85836|40
1634776350000|2021-10-21 00:32:30|85886.7|85836.7|85885.6|85835.6|85886.7|85836.7|85884.5|85834.5|24
1634776360000|2021-10-21 00:32:40|85885.4|85835.4|85883.1|85833.1|85885.4|85835.4|85881.9|85831.9|36
1634776370000|2021-10-21 00:32:50|85883.3|85833.3|85884.1|85834.1|85884.4|85834.4|85882.6|85832.6|33
1634776380000|2021-10-21 00:33:00|85884.2|85834.2|85885.3|85835.3|85885.7|85835.7|85883.3|85833.3|20
1634776390000|2021-10-21 00:33:10|85883.6|85833.6|85885.8|85835.8|85887.2|85837.2|85883.6|85833.6|23
1634776400000|2021-10-21 00:33:20|85884.9|85834.9|85886.5|85836.5|85887.3|85837.3|85884|85834|36
1634776410000|2021-10-21 00:33:30|85885.8|85835.8|85889.5|85839.5|85891.1|85841.1|85885|85835|45
1634776420000|2021-10-21 00:33:40|85889.7|85839.7|85887.2|85837.2|85890.3|85840.3|85885.5|85835.5|33
1634776430000|2021-10-21 00:33:50|85886.7|85836.7|85886.7|85836.7|85888.8|85838.8|85886.7|85836.7|15
1634776440000|2021-10-21 00:34:00|85886.8|85836.8|85885.8|85835.8|85887.1|85837.1|85885.8|85835.8|19
1634776450000|2021-10-21 00:34:10|85886|85836|85887.7|85837.7|85889.5|85839.5|85885.1|85835.1|45
1634776460000|2021-10-21 00:34:20|85888|85838|85888|85838|85889.4|85839.4|85884.8|85834.8|43
1634776470000|2021-10-21 00:34:30|85887.6|85837.6|85886.9|85836.9|85889.9|85839.9|85886.5|85836.5|33
1634776480000|2021-10-21 00:34:40|85887.1|85837.1|85886.7|85836.7|85887.8|85837.8|85886.5|85836.5|21
1634776490000|2021-10-21 00:34:50|85886.6|85836.6|85887.1|85837.1|85888.6|85838.6|85886.6|85836.6|22
1634776500000|2021-10-21 00:35:00|85886.6|85836.6|85885.3|85835.3|85886.6|85836.6|85885.3|85835.3|18
1634776510000|2021-10-21 00:35:10|85890.5|85840.5|85884.9|85834.9|85890.5|85840.5|85884.9|85834.9|16
1634776520000|2021-10-21 00:35:20|85884.7|85834.7|85885.2|85835.2|85886.2|85836.2|85884.2|85834.2|18
1634776530000|2021-10-21 00:35:30|85884.5|85834.5|85885|85835|85887.2|85837.2|85884.3|85834.3|20
1634776540000|2021-10-21 00:35:40|85885.2|85835.2|85883.6|85833.6|85885.2|85835.2|85883.6|85833.6|20
1634776550000|2021-10-21 00:35:50|85883.5|85833.5|85880.3|85830.3|85884.1|85834.1|85879.9|85829.9|33
1634776560000|2021-10-21 00:36:00|85880.1|85830.1|85883.1|85833.1|85885.3|85835.3|85878.8|85828.8|41
1634776570000|2021-10-21 00:36:10|85883|85833|85884.2|85834.2|85885.1|85835.1|85882.4|85832.4|24
1634776580000|2021-10-21 00:36:20|85884.8|85834.8|85884.3|85834.3|85885.6|85835.6|85882.2|85832.2|27
1634776590000|2021-10-21 00:36:30|85883.9|85833.9|85880|85830|85884.3|85834.3|85879.6|85829.6|25
1634776600000|2021-10-21 00:36:40|85879.8|85829.8|85882.9|85832.9|85883.9|85833.9|85877.1|85827.1|39
1634776610000|2021-10-21 00:36:50|85882.7|85832.7|85880|85830|85882.8|85832.8|85879.6|85829.6|35
1634776620000|2021-10-21 00:37:00|85879.6|85829.6|85892.2|85842.2|85894.1|85844.1|85878.9|85828.9|58
1634776630000|2021-10-21 00:37:10|85891.1|85841.1|85885.7|85835.7|85893.9|85843.9|85883.5|85833.5|60
1634776640000|2021-10-21 00:37:20|85886.1|85836.1|85888|85838|85892.9|85842.9|85883.5|85833.5|47
1634776650000|2021-10-21 00:37:30|85890.3|85840.3|85887.6|85837.6|85894.6|85844.6|85887.1|85837.1|56
1634776660000|2021-10-21 00:37:40|85886.3|85836.3|85887|85837|85887.7|85837.7|85885.8|85835.8|26
1634776670000|2021-10-21 00:37:50|85887.2|85837.2|85886.4|85836.4|85887.2|85837.2|85884.9|85834.9|46
1634776680000|2021-10-21 00:38:00|85886|85836|85885.8|85835.8|85888.2|85838.2|85884.8|85834.8|43
1634776690000|2021-10-21 00:38:10|85885.9|85835.9|85886.7|85836.7|85886.8|85836.8|85884.2|85834.2|26
1634776700000|2021-10-21 00:38:20|85886.6|85836.6|85887.1|85837.1|85887.6|85837.6|85884.4|85834.4|42
1634776710000|2021-10-21 00:38:30|85887|85837|85885.7|85835.7|85887.5|85837.5|85883.5|85833.5|37
1634776720000|2021-10-21 00:38:40|85885.6|85835.6|85883.8|85833.8|85887.5|85837.5|85883.7|85833.7|31
1634776730000|2021-10-21 00:38:50|85884.4|85834.4|85885.1|85835.1|85885.5|85835.5|85884.2|85834.2|11
1634776740000|2021-10-21 00:39:00|85885.2|85835.2|85887.8|85837.8|85888.2|85838.2|85883.9|85833.9|24
1634776750000|2021-10-21 00:39:10|85887.6|85837.6|85889|85839|85889|85839|85887.4|85837.4|34
1634776760000|2021-10-21 00:39:20|85888.6|85838.6|85887|85837|85888.6|85838.6|85885.8|85835.8|19
1634776770000|2021-10-21 00:39:30|85887.1|85837.1|85885.9|85835.9|85887.1|85837.1|85885.9|85835.9|27
1634776780000|2021-10-21 00:39:40|85886.3|85836.3|85887.9|85837.9|85889.2|85839.2|85886.3|85836.3|14
1634776790000|2021-10-21 00:39:50|85887.8|85837.8|85884.5|85834.5|85888.6|85838.6|85884.2|85834.2|28
1634776800000|2021-10-21 00:40:00|85884.6|85834.6|85886.5|85836.5|85886.9|85836.9|85884.3|85834.3|23
1634776810000|2021-10-21 00:40:10|85886.4|85836.4|85888|85838|85888|85838|85885.8|85835.8|24
1634776820000|2021-10-21 00:40:20|85888.1|85838.1|85885.8|85835.8|85889.1|85839.1|85885.8|85835.8|37
1634776830000|2021-10-21 00:40:30|85885.7|85835.7|85887.9|85837.9|85888.4|85838.4|85885.5|85835.5|24
1634776840000|2021-10-21 00:40:40|85888.1|85838.1|85887.1|85837.1|85888.1|85838.1|85886.2|85836.2|24
1634776850000|2021-10-21 00:40:50|85887|85837|85887.7|85837.7|85888.9|85838.9|85886.9|85836.9|31
1634776860000|2021-10-21 00:41:00|85888|85838|85887.5|85837.5|85889.5|85839.5|85887|85837|27
1634776870000|2021-10-21 00:41:10|85887.3|85837.3|85886.5|85836.5|85887.7|85837.7|85886|85836|27
1634776880000|2021-10-21 00:41:20|85886.4|85836.4|85886|85836|85887.5|85837.5|85884.2|85834.2|15
1634776890000|2021-10-21 00:41:30|85885.7|85835.7|85886.6|85836.6|85889.6|85839.6|85884.8|85834.8|18
1634776900000|2021-10-21 00:41:40|85888.6|85838.6|85889|85839|85889.6|85839.6|85887.1|85837.1|34
1634776910000|2021-10-21 00:41:50|85888.7|85838.7|85888.7|85838.7|85889.4|85839.4|85887.8|85837.8|22
1634776920000|2021-10-21 00:42:00|85888.4|85838.4|85888.3|85838.3|85888.6|85838.6|85885.7|85835.7|31
1634776930000|2021-10-21 00:42:10|85888.1|85838.1|85884.4|85834.4|85888.1|85838.1|85884|85834|28
1634776940000|2021-10-21 00:42:20|85884.3|85834.3|85889.8|85839.8|85894|85844|85883.6|85833.6|36
1634776950000|2021-10-21 00:42:30|85889.4|85839.4|85886.3|85836.3|85894.8|85844.8|85884.3|85834.3|66
1634776960000|2021-10-21 00:42:40|85886.2|85836.2|85889.7|85839.7|85891.1|85841.1|85885.4|85835.4|30
1634776970000|2021-10-21 00:42:50|85889.8|85839.8|85887.4|85837.4|85891.6|85841.6|85885.9|85835.9|57
1634776980000|2021-10-21 00:43:00|85888|85838|85885.7|85835.7|85888.3|85838.3|85884.6|85834.6|41
1634776990000|2021-10-21 00:43:10|85885.8|85835.8|85879|85829|85886.3|85836.3|85879|85829|27
1634777000000|2021-10-21 00:43:20|85880|85830|85881.8|85831.8|85883.4|85833.4|85879.2|85829.2|34
1634777010000|2021-10-21 00:43:30|85881.7|85831.7|85884.1|85834.1|85885|85835|85880.9|85830.9|31
1634777020000|2021-10-21 00:43:40|85883.6|85833.6|85879.7|85829.7|85884.2|85834.2|85879.7|85829.7|24
1634777030000|2021-10-21 00:43:50|85879.6|85829.6|85880|85830|85880.7|85830.7|85878.3|85828.3|24
1634777040000|2021-10-21 00:44:00|85878|85828|85881.1|85831.1|85881.4|85831.4|85877.9|85827.9|31
1634777050000|2021-10-21 00:44:10|85881|85831|85879.6|85829.6|85882|85832|85879.1|85829.1|31
1634777060000|2021-10-21 00:44:20|85879.3|85829.3|85871.2|85821.2|85879.5|85829.5|85871.1|85821.1|52
1634777070000|2021-10-21 00:44:30|85870.7|85820.7|85873.8|85823.8|85874.1|85824.1|85870.6|85820.6|39
1634777080000|2021-10-21 00:44:40|85874.9|85824.9|85876.1|85826.1|85876.1|85826.1|85872.3|85822.3|27
1634777090000|2021-10-21 00:44:50|85875.2|85825.2|85868.6|85818.6|85875.5|85825.5|85868.1|85818.1|33
1634777100000|2021-10-21 00:45:00|85868.8|85818.8|85871.7|85821.7|85876.5|85826.5|85868|85818|46
1634777110000|2021-10-21 00:45:10|85871.3|85821.3|85871.1|85821.1|85871.7|85821.7|85869.1|85819.1|36
1634777120000|2021-10-21 00:45:20|85870.8|85820.8|85868.4|85818.4|85871|85821|85868.4|85818.4|34
1634777130000|2021-10-21 00:45:30|85868.5|85818.5|85867.4|85817.4|85868.5|85818.5|85866.6|85816.6|26
1634777140000|2021-10-21 00:45:40|85867.6|85817.6|85867.8|85817.8|85869.2|85819.2|85866.5|85816.5|26
1634777150000|2021-10-21 00:45:50|85867.7|85817.7|85860.4|85810.4|85867.7|85817.7|85860.3|85810.3|35
1634777160000|2021-10-21 00:46:00|85860.6|85810.6|85862.3|85812.3|85865.5|85815.5|85860.6|85810.6|38
1634777170000|2021-10-21 00:46:10|85862.5|85812.5|85865.3|85815.3|85865.6|85815.6|85862.5|85812.5|24
1634777180000|2021-10-21 00:46:20|85865.6|85815.6|85861.7|85811.7|85865.6|85815.6|85861.3|85811.3|34
1634777190000|2021-10-21 00:46:30|85860.9|85810.9|85860.3|85810.3|85860.9|85810.9|85860.3|85810.3|14
1634777200000|2021-10-21 00:46:40|85863.3|85813.3|85865.3|85815.3|85865.3|85815.3|85862.5|85812.5|21
1634777210000|2021-10-21 00:46:50|85863.8|85813.8|85862.1|85812.1|85863.8|85813.8|85862.1|85812.1|26
1634777220000|2021-10-21 00:47:00|85862.2|85812.2|85860.9|85810.9|85863.1|85813.1|85860.9|85810.9|25
1634777230000|2021-10-21 00:47:10|85860.8|85810.8|85860.4|85810.4|85863.9|85813.9|85860.2|85810.2|19
1634777240000|2021-10-21 00:47:20|85860.3|85810.3|85860.2|85810.2|85862.1|85812.1|85858.6|85808.6|25
1634777250000|2021-10-21 00:47:30|85860.6|85810.6|85860.6|85810.6|85866.9|85816.9|85860|85810|46
1634777260000|2021-10-21 00:47:40|85860.9|85810.9|85878|85828|85878.7|85828.7|85860.2|85810.2|24
1634777270000|2021-10-21 00:47:50|85877.7|85827.7|85884.3|85834.3|85891.5|85841.5|85874.7|85824.7|72
1634777280000|2021-10-21 00:48:00|85882.7|85832.7|85884.2|85834.2|85884.2|85834.2|85879.4|85829.4|37
1634777290000|2021-10-21 00:48:10|85884.4|85834.4|85882.4|85832.4|85888.5|85838.5|85877.6|85827.6|73
1634777300000|2021-10-21 00:48:20|85881.3|85831.3|85874.1|85824.1|85884.1|85834.1|85871|85821|49
1634777310000|2021-10-21 00:48:30|85871.7|85821.7|85871.2|85821.2|85873|85823|85870.4|85820.4|27
1634777320000|2021-10-21 00:48:40|85871.5|85821.5|85866.9|85816.9|85871.7|85821.7|85864|85814|38
1634777330000|2021-10-21 00:48:50|85866.5|85816.5|85868.7|85818.7|85869.1|85819.1|85866.5|85816.5|40
1634777340000|2021-10-21 00:49:00|85868.1|85818.1|85867.7|85817.7|85868.6|85818.6|85867.4|85817.4|27
1634777350000|2021-10-21 00:49:10|85867.5|85817.5|85866.6|85816.6|85868.7|85818.7|85865.6|85815.6|30
1634777360000|2021-10-21 00:49:20|85865.7|85815.7|85866.3|85816.3|85868.1|85818.1|85865|85815|34
1634777370000|2021-10-21 00:49:30|85866.4|85816.4|85870.9|85820.9|85871.4|85821.4|85865.3|85815.3|37
1634777380000|2021-10-21 00:49:40|85870.8|85820.8|85870.2|85820.2|85871|85821|85869.1|85819.1|44
1634777390000|2021-10-21 00:49:50|85869.7|85819.7|85870.5|85820.5|85871.2|85821.2|85868.9|85818.9|46
1634777400000|2021-10-21 00:50:00|85870.4|85820.4|85874.3|85824.3|85875|85825|85870.2|85820.2|38
1634777410000|2021-10-21 00:50:10|85874.8|85824.8|85880|85830|85881.5|85831.5|85874.2|85824.2|42
1634777420000|2021-10-21 00:50:20|85879.2|85829.2|85877.8|85827.8|85879.7|85829.7|85877|85827|19
1634777430000|2021-10-21 00:50:30|85878|85828|85880.3|85830.3|85881|85831|85877.6|85827.6|33
1634777440000|2021-10-21 00:50:40|85880.2|85830.2|85878.5|85828.5|85880.2|85830.2|85877.6|85827.6|31
1634777450000|2021-10-21 00:50:50|85878.7|85828.7|85879.9|85829.9|85880.9|85830.9|85878.2|85828.2|26
1634777460000|2021-10-21 00:51:00|85880|85830|85878.3|85828.3|85880|85830|85877.1|85827.1|34
1634777470000|2021-10-21 00:51:10|85877.7|85827.7|85872.5|85822.5|85878.5|85828.5|85872.3|85822.3|47
1634777480000|2021-10-21 00:51:20|85872.2|85822.2|85871.6|85821.6|85872.7|85822.7|85870.6|85820.6|39
1634777490000|2021-10-21 00:51:30|85871|85821|85870.2|85820.2|85871.1|85821.1|85868.4|85818.4|30
1634777500000|2021-10-21 00:51:40|85870.5|85820.5|85868.3|85818.3|85871.2|85821.2|85867.9|85817.9|44
1634777510000|2021-10-21 00:51:50|85868.1|85818.1|85865.5|85815.5|85868.4|85818.4|85865.5|85815.5|42
1634777520000|2021-10-21 00:52:00|85865.6|85815.6|85865.8|85815.8|85867.6|85817.6|85865.3|85815.3|38
1634777530000|2021-10-21 00:52:10|85866|85816|85864.1|85814.1|85866.7|85816.7|85863.7|85813.7|29
1634777540000|2021-10-21 00:52:20|85865.6|85815.6|85864.9|85814.9|85867.6|85817.6|85862|85812|43
1634777550000|2021-10-21 00:52:30|85864.2|85814.2|85863.8|85813.8|85865|85815|85862.7|85812.7|43
1634777560000|2021-10-21 00:52:40|85863.9|85813.9|85861|85811|85864.1|85814.1|85861|85811|22
1634777570000|2021-10-21 00:52:50|85861.2|85811.2|85862.1|85812.1|85863.2|85813.2|85860.3|85810.3|33
1634777580000|2021-10-21 00:53:00|85862|85812|85876.5|85826.5|85876.5|85826.5|85861.8|85811.8|44
1634777590000|2021-10-21 00:53:10|85882.1|85832.1|85880.7|85830.7|85890.5|85840.5|85877.7|85827.7|66
1634777600000|2021-10-21 00:53:20|85882.6|85832.6|85881.4|85831.4|85885.9|85835.9|85881.2|85831.2|45
1634777610000|2021-10-21 00:53:30|85881.5|85831.5|85883.4|85833.4|85890.3|85840.3|85880.4|85830.4|68
1634777620000|2021-10-21 00:53:40|85886.1|85836.1|85880.4|85830.4|85888.7|85838.7|85879.4|85829.4|48
1634777630000|2021-10-21 00:53:50|85880.3|85830.3|85879.9|85829.9|85881.2|85831.2|85879|85829|30
1634777640000|2021-10-21 00:54:00|85880.3|85830.3|85884.1|85834.1|85884.1|85834.1|85879.4|85829.4|35
1634777650000|2021-10-21 00:54:10|85884.5|85834.5|85874|85824|85884.6|85834.6|85872.1|85822.1|51
1634777660000|2021-10-21 00:54:20|85874.5|85824.5|85876.6|85826.6|85877.9|85827.9|85874.5|85824.5|44
1634777670000|2021-10-21 00:54:30|85876.7|85826.7|85882.5|85832.5|85883.1|85833.1|85876.7|85826.7|45
1634777680000|2021-10-21 00:54:40|85882.7|85832.7|85883.3|85833.3|85884.9|85834.9|85878.6|85828.6|47
1634777690000|2021-10-21 00:54:50|85884|85834|85888.2|85838.2|85892.4|85842.4|85883.7|85833.7|49
1634777700000|2021-10-21 00:55:00|85887.2|85837.2|85887.9|85837.9|85891.4|85841.4|85884|85834|66
1634777710000|2021-10-21 00:55:10|85888.8|85838.8|85887.4|85837.4|85889.4|85839.4|85886.5|85836.5|52
1634777720000|2021-10-21 00:55:20|85887.3|85837.3|85884.9|85834.9|85887.9|85837.9|85883.8|85833.8|37
1634777730000|2021-10-21 00:55:30|85885|85835|85885.1|85835.1|85886.7|85836.7|85883|85833|42
1634777740000|2021-10-21 00:55:40|85885.6|85835.6|85885.2|85835.2|85886.1|85836.1|85883.3|85833.3|41
1634777750000|2021-10-21 00:55:50|85887.2|85837.2|85886.6|85836.6|85887.2|85837.2|85883.8|85833.8|52
1634777760000|2021-10-21 00:56:00|85886.3|85836.3|85883.5|85833.5|85887|85837|85883.3|85833.3|45
1634777770000|2021-10-21 00:56:10|85882.6|85832.6|85875.1|85825.1|85883.7|85833.7|85874|85824|56
1634777780000|2021-10-21 00:56:20|85875|85825|85872.6|85822.6|85875|85825|85870.8|85820.8|39
1634777790000|2021-10-21 00:56:30|85873|85823|85869.5|85819.5|85874.2|85824.2|85869|85819|31
1634777800000|2021-10-21 00:56:40|85869.2|85819.2|85868.6|85818.6|85870.9|85820.9|85867.1|85817.1|51
1634777810000|2021-10-21 00:56:50|85868.8|85818.8|85867.5|85817.5|85871.4|85821.4|85867.5|85817.5|44
1634777820000|2021-10-21 00:57:00|85867.3|85817.3|85862|85812|85868.4|85818.4|85860.9|85810.9|48
1634777830000|2021-10-21 00:57:10|85863.3|85813.3|85868.1|85818.1|85868.1|85818.1|85862.9|85812.9|43
1634777840000|2021-10-21 00:57:20|85868.9|85818.9|85869.7|85819.7|85870.4|85820.4|85867.5|85817.5|40
1634777850000|2021-10-21 00:57:30|85869.5|85819.5|85866.5|85816.5|85869.6|85819.6|85866.3|85816.3|34
1634777860000|2021-10-21 00:57:40|85867.1|85817.1|85867.1|85817.1|85867.5|85817.5|85865.9|85815.9|28
1634777870000|2021-10-21 00:57:50|85866.8|85816.8|85865.8|85815.8|85867.3|85817.3|85865.3|85815.3|31
1634777880000|2021-10-21 00:58:00|85865.5|85815.5|85865.9|85815.9|85870.7|85820.7|85865.5|85815.5|23
1634777890000|2021-10-21 00:58:10|85865.8|85815.8|85870.2|85820.2|85870.3|85820.3|85865.7|85815.7|36
1634777900000|2021-10-21 00:58:20|85870.4|85820.4|85867.6|85817.6|85870.4|85820.4|85867.6|85817.6|34
1634777910000|2021-10-21 00:58:30|85867.7|85817.7|85863.2|85813.2|85890.4|85840.4|85859.6|85809.6|57
1634777920000|2021-10-21 00:58:40|85864.5|85814.5|85872.8|85822.8|85873.6|85823.6|85864.5|85814.5|41
1634777930000|2021-10-21 00:58:50|85872|85822|85875.3|85825.3|85875.3|85825.3|85870.8|85820.8|50
1634777940000|2021-10-21 00:59:00|85873.7|85823.7|85871.7|85821.7|85874.9|85824.9|85871.5|85821.5|42
1634777950000|2021-10-21 00:59:10|85871.8|85821.8|85868.8|85818.8|85872.2|85822.2|85868.6|85818.6|27
1634777960000|2021-10-21 00:59:20|85868.6|85818.6|85868.9|85818.9|85869.3|85819.3|85868.3|85818.3|26
1634777970000|2021-10-21 00:59:30|85869.3|85819.3|85869.9|85819.9|85869.9|85819.9|85867.8|85817.8|29
1634777980000|2021-10-21 00:59:40|85869.5|85819.5|85856|85806|85870.7|85820.7|85854.8|85804.8|39
1634777990000|2021-10-21 00:59:50|85855.8|85805.8|85856.8|85806.8|85858.2|85808.2|85855.2|85805.2|48
1634778000000|2021-10-21 01:00:00|85855.8|85805.8|85852.7|85802.7|85857.5|85807.5|85852.7|85802.7|56
1634778010000|2021-10-21 01:00:10|85852.8|85802.8|85853.3|85803.3|85855.8|85805.8|85852.4|85802.4|56
1634778020000|2021-10-21 01:00:20|85853.4|85803.4|85853|85803|85853.4|85803.4|85852.6|85802.6|39
1634778030000|2021-10-21 01:00:30|85853.2|85803.2|85850.9|85800.9|85856.3|85806.3|85850.3|85800.3|57
1634778040000|2021-10-21 01:00:40|85849.9|85799.9|85849.3|85799.3|85851.4|85801.4|85849.1|85799.1|35
1634778050000|2021-10-21 01:00:50|85848.8|85798.8|85852.2|85802.2|85853|85803|85848.8|85798.8|32
1634778060000|2021-10-21 01:01:00|85852.4|85802.4|85853.1|85803.1|85854.5|85804.5|85852.2|85802.2|35
1634778070000|2021-10-21 01:01:10|85853.4|85803.4|85853.6|85803.6|85854.3|85804.3|85853.2|85803.2|27
1634778080000|2021-10-21 01:01:20|85853.5|85803.5|85853.7|85803.7|85854.4|85804.4|85853|85803|24
1634778090000|2021-10-21 01:01:30|85852.6|85802.6|85858.9|85808.9|85859.9|85809.9|85852.2|85802.2|45
1634778100000|2021-10-21 01:01:40|85859|85809|85858.9|85808.9|85859.6|85809.6|85857.4|85807.4|43
1634778110000|2021-10-21 01:01:50|85859|85809|85859.2|85809.2|85860.1|85810.1|85858.4|85808.4|43
1634778120000|2021-10-21 01:02:00|85859.3|85809.3|85862|85812|85862.7|85812.7|85858.3|85808.3|48
1634778130000|2021-10-21 01:02:10|85861.9|85811.9|85860|85810|85862.7|85812.7|85860|85810|41
1634778140000|2021-10-21 01:02:20|85860.3|85810.3|85864.1|85814.1|85864.5|85814.5|85860|85810|39
1634778150000|2021-10-21 01:02:30|85864|85814|85862.5|85812.5|85864.4|85814.4|85862.5|85812.5|25
1634778160000|2021-10-21 01:02:40|85863.3|85813.3|85863.7|85813.7|85865|85815|85862.8|85812.8|41
1634778170000|2021-10-21 01:02:50|85862.2|85812.2|85862.3|85812.3|85863.7|85813.7|85861.9|85811.9|39
1634778180000|2021-10-21 01:03:00|85862|85812|85863.3|85813.3|85863.4|85813.4|85860.7|85810.7|43
1634778190000|2021-10-21 01:03:10|85862.7|85812.7|85861.8|85811.8|85863.3|85813.3|85861.3|85811.3|41
1634778200000|2021-10-21 01:03:20|85862|85812|85864.9|85814.9|85865.2|85815.2|85861.5|85811.5|32
1634778210000|2021-10-21 01:03:30|85864.6|85814.6|85868.4|85818.4|85868.4|85818.4|85864.4|85814.4|44
1634778220000|2021-10-21 01:03:40|85868.3|85818.3|85868|85818|85868.9|85818.9|85867.6|85817.6|35
1634778230000|2021-10-21 01:03:50|85867.9|85817.9|85885.6|85835.6|85886|85836|85866.8|85816.8|70
1634778240000|2021-10-21 01:04:00|85884.5|85834.5|85876.9|85826.9|85887.4|85837.4|85876.7|85826.7|60
1634778250000|2021-10-21 01:04:10|85877.2|85827.2|85879.4|85829.4|85881.2|85831.2|85876.2|85826.2|38
1634778260000|2021-10-21 01:04:20|85880.4|85830.4|85880.2|85830.2|85885.4|85835.4|85880.1|85830.1|43
1634778270000|2021-10-21 01:04:30|85880.1|85830.1|85879.5|85829.5|85881.6|85831.6|85878.8|85828.8|33
1634778280000|2021-10-21 01:04:40|85879.8|85829.8|85879.6|85829.6|85881|85831|85877.3|85827.3|31
1634778290000|2021-10-21 01:04:50|85879|85829|85868.5|85818.5|85879|85829|85868.5|85818.5|45
1634778300000|2021-10-21 01:05:00|85868.1|85818.1|85868|85818|85869.9|85819.9|85866|85816|46
1634778310000|2021-10-21 01:05:10|85868.3|85818.3|85866.8|85816.8|85869|85819|85865.2|85815.2|33
1634778320000|2021-10-21 01:05:20|85866.2|85816.2|85865.7|85815.7|85866.5|85816.5|85863.9|85813.9|31
1634778330000|2021-10-21 01:05:30|85864.4|85814.4|85858.2|85808.2|85864.4|85814.4|85857.4|85807.4|45
1634778340000|2021-10-21 01:05:40|85858|85808|85861|85811|85861.2|85811.2|85856.9|85806.9|41
1634778350000|2021-10-21 01:05:50|85860.8|85810.8|85859.6|85809.6|85862.2|85812.2|85859.1|85809.1|40
1634778360000|2021-10-21 01:06:00|85859.7|85809.7|85861.4|85811.4|85861.5|85811.5|85857.8|85807.8|29
1634778370000|2021-10-21 01:06:10|85860.7|85810.7|85860|85810|85861.5|85811.5|85859.4|85809.4|24
1634778380000|2021-10-21 01:06:20|85860.9|85810.9|85861.2|85811.2|85861.7|85811.7|85857.8|85807.8|36
1634778390000|2021-10-21 01:06:30|85860.9|85810.9|85861.5|85811.5|85862.5|85812.5|85859.6|85809.6|36
1634778400000|2021-10-21 01:06:40|85861.6|85811.6|85858.7|85808.7|85863.1|85813.1|85857.8|85807.8|39
1634778410000|2021-10-21 01:06:50|85858.8|85808.8|85859.5|85809.5|85860.6|85810.6|85857.9|85807.9|44
1634778420000|2021-10-21 01:07:00|85859.6|85809.6|85860.2|85810.2|85860.9|85810.9|85858.3|85808.3|39
1634778430000|2021-10-21 01:07:10|85860.3|85810.3|85861.6|85811.6|85864|85814|85860|85810|31
1634778440000|2021-10-21 01:07:20|85862.4|85812.4|85864.7|85814.7|85864.7|85814.7|85861.3|85811.3|34
1634778450000|2021-10-21 01:07:30|85865.2|85815.2|85864.8|85814.8|85865.8|85815.8|85864.5|85814.5|39
1634778460000|2021-10-21 01:07:40|85864.9|85814.9|85861.2|85811.2|85865.1|85815.1|85860.6|85810.6|42
1634778470000|2021-10-21 01:07:50|85861.4|85811.4|85862|85812|85862.3|85812.3|85861.2|85811.2|18
1634778480000|2021-10-21 01:08:00|85862.2|85812.2|85862.7|85812.7|85864.2|85814.2|85861.5|85811.5|23
1634778490000|2021-10-21 01:08:10|85862.8|85812.8|85864.6|85814.6|85865.3|85815.3|85860.8|85810.8|40
1634778500000|2021-10-21 01:08:20|85864.7|85814.7|85864.7|85814.7|85866.2|85816.2|85862.5|85812.5|43
1634778510000|2021-10-21 01:08:30|85864.8|85814.8|85861.5|85811.5|85865.5|85815.5|85860.8|85810.8|65
1634778520000|2021-10-21 01:08:40|85861.6|85811.6|85864.8|85814.8|85865.2|85815.2|85861.2|85811.2|38
1634778530000|2021-10-21 01:08:50|85865.1|85815.1|85866|85816|85866.5|85816.5|85863.8|85813.8|48
1634778540000|2021-10-21 01:09:00|85866.1|85816.1|85870.6|85820.6|85872.2|85822.2|85865.7|85815.7|56
1634778550000|2021-10-21 01:09:10|85870.9|85820.9|85891.2|85841.2|85891.5|85841.5|85870.2|85820.2|59
1634778560000|2021-10-21 01:09:20|85886.8|85836.8|85876.2|85826.2|85890.6|85840.6|85876.2|85826.2|61
1634778570000|2021-10-21 01:09:30|85876.9|85826.9|85884.5|85834.5|85888.1|85838.1|85874.5|85824.5|54
1634778580000|2021-10-21 01:09:40|85884.9|85834.9|85872.9|85822.9|85889.5|85839.5|85872.9|85822.9|66
1634778590000|2021-10-21 01:09:50|85877.4|85827.4|85870.1|85820.1|85877.4|85827.4|85870.1|85820.1|38
1634778600000|2021-10-21 01:10:00|85869.8|85819.8|85873.2|85823.2|85875.1|85825.1|85869.6|85819.6|41
1634778610000|2021-10-21 01:10:10|85873.3|85823.3|85872.6|85822.6|85875|85825|85872.6|85822.6|20
1634778620000|2021-10-21 01:10:20|85873|85823|85869.1|85819.1|85874.9|85824.9|85868.4|85818.4|48
1634778630000|2021-10-21 01:10:30|85868.8|85818.8|85866.2|85816.2|85868.8|85818.8|85865.3|85815.3|37
1634778640000|2021-10-21 01:10:40|85866.1|85816.1|85865.4|85815.4|85867.4|85817.4|85863.2|85813.2|29
1634778650000|2021-10-21 01:10:50|85867.1|85817.1|85864.5|85814.5|85867.1|85817.1|85863.1|85813.1|33
1634778660000|2021-10-21 01:11:00|85864.3|85814.3|85864.3|85814.3|85865|85815|85863.9|85813.9|24
1634778670000|2021-10-21 01:11:10|85863.8|85813.8|85861.6|85811.6|85864.1|85814.1|85861.5|85811.5|34
1634778680000|2021-10-21 01:11:20|85861.9|85811.9|85861.3|85811.3|85862.2|85812.2|85859.4|85809.4|20
1634778690000|2021-10-21 01:11:30|85860.9|85810.9|85859.5|85809.5|85863.1|85813.1|85859|85809|33
1634778700000|2021-10-21 01:11:40|85859.7|85809.7|85858.7|85808.7|85859.7|85809.7|85857.4|85807.4|23
1634778710000|2021-10-21 01:11:50|85859|85809|85862.4|85812.4|85862.4|85812.4|85857.2|85807.2|43
1634778720000|2021-10-21 01:12:00|85862.3|85812.3|85862.6|85812.6|85863.6|85813.6|85861|85811|30
1634778730000|2021-10-21 01:12:10|85862|85812|85858.9|85808.9|85862.3|85812.3|85858.7|85808.7|28
1634778740000|2021-10-21 01:12:20|85859.8|85809.8|85862.9|85812.9|85863.1|85813.1|85859.1|85809.1|37
1634778750000|2021-10-21 01:12:30|85863.1|85813.1|85864.7|85814.7|85866.4|85816.4|85863.1|85813.1|23
1634778760000|2021-10-21 01:12:40|85864.9|85814.9|85863.9|85813.9|85864.9|85814.9|85862.1|85812.1|30
1634778770000|2021-10-21 01:12:50|85864.2|85814.2|85860.5|85810.5|85864.2|85814.2|85860.3|85810.3|18
1634778780000|2021-10-21 01:13:00|85860.9|85810.9|85864.4|85814.4|85864.4|85814.4|85859.5|85809.5|38
1634778790000|2021-10-21 01:13:10|85864.1|85814.1|85867.9|85817.9|85868.2|85818.2|85864.1|85814.1|27
1634778800000|2021-10-21 01:13:20|85867.7|85817.7|85864.3|85814.3|85867.8|85817.8|85863.9|85813.9|31
1634778810000|2021-10-21 01:13:30|85864.4|85814.4|85865.2|85815.2|85866.1|85816.1|85864.2|85814.2|31
1634778820000|2021-10-21 01:13:40|85865.3|85815.3|85867.1|85817.1|85868|85818|85864.9|85814.9|30
1634778830000|2021-10-21 01:13:50|85867|85817|85865.3|85815.3|85867.3|85817.3|85865.1|85815.1|24
1634778840000|2021-10-21 01:14:00|85865.2|85815.2|85866.7|85816.7|85869.6|85819.6|85865.2|85815.2|42
1634778850000|2021-10-21 01:14:10|85866.1|85816.1|85865.7|85815.7|85868.9|85818.9|85865|85815|33
1634778860000|2021-10-21 01:14:20|85865.5|85815.5|85865.3|85815.3|85866.4|85816.4|85865.1|85815.1|20
1634778870000|2021-10-21 01:14:30|85865.4|85815.4|85867.6|85817.6|85874.6|85824.6|85864.3|85814.3|43
1634778880000|2021-10-21 01:14:40|85869.2|85819.2|85867.8|85817.8|85872.7|85822.7|85864.4|85814.4|64
1634778890000|2021-10-21 01:14:50|85867.7|85817.7|85870.9|85820.9|85871.4|85821.4|85866.8|85816.8|32
1634778900000|2021-10-21 01:15:00|85871.2|85821.2|85871|85821|85873.4|85823.4|85868.8|85818.8|62
1634778910000|2021-10-21 01:15:10|85870.6|85820.6|85870.3|85820.3|85872.7|85822.7|85870.3|85820.3|34
1634778920000|2021-10-21 01:15:20|85870.6|85820.6|85870.8|85820.8|85871.8|85821.8|85869.4|85819.4|35
1634778930000|2021-10-21 01:15:30|85870.4|85820.4|85867|85817|85870.7|85820.7|85867|85817|31
1634778940000|2021-10-21 01:15:40|85866.8|85816.8|85863.3|85813.3|85870|85820|85861.9|85811.9|61
1634778950000|2021-10-21 01:15:50|85863|85813|85860.7|85810.7|85863|85813|85858.6|85808.6|49
1634778960000|2021-10-21 01:16:00|85860.4|85810.4|85862.9|85812.9|85863|85813|85859.4|85809.4|34
1634778970000|2021-10-21 01:16:10|85862.3|85812.3|85859.2|85809.2|85863.5|85813.5|85859.2|85809.2|29
1634778980000|2021-10-21 01:16:20|85859.7|85809.7|85860.9|85810.9|85862.3|85812.3|85859.6|85809.6|38
1634778990000|2021-10-21 01:16:30|85861.1|85811.1|85858.1|85808.1|85863.2|85813.2|85858.1|85808.1|47
1634779000000|2021-10-21 01:16:40|85857.9|85807.9|85856.3|85806.3|85858.5|85808.5|85855.5|85805.5|32
1634779010000|2021-10-21 01:16:50|85858.1|85808.1|85852.1|85802.1|85858.1|85808.1|85851.3|85801.3|42
1634779020000|2021-10-21 01:17:00|85851.9|85801.9|85852.9|85802.9|85853.7|85803.7|85851.1|85801.1|37
1634779030000|2021-10-21 01:17:10|85852.7|85802.7|85852.3|85802.3|85853.1|85803.1|85851|85801|33
1634779040000|2021-10-21 01:17:20|85852.4|85802.4|85850.5|85800.5|85853.2|85803.2|85850.5|85800.5|38
1634779050000|2021-10-21 01:17:30|85850|85800|85849.5|85799.5|85850|85800|85847.8|85797.8|34
1634779060000|2021-10-21 01:17:40|85849.9|85799.9|85851.1|85801.1|85852.2|85802.2|85849.2|85799.2|49
1634779070000|2021-10-21 01:17:50|85851|85801|85848.7|85798.7|85851.2|85801.2|85848.4|85798.4|28
1634779080000|2021-10-21 01:18:00|85848.3|85798.3|85851.4|85801.4|85852.1|85802.1|85848.2|85798.2|38
1634779090000|2021-10-21 01:18:10|85851.8|85801.8|85849.8|85799.8|85852.1|85802.1|85849.2|85799.2|47
1634779100000|2021-10-21 01:18:20|85849.9|85799.9|85852.4|85802.4|85852.6|85802.6|85848.9|85798.9|47
1634779110000|2021-10-21 01:18:30|85852|85802|85852.1|85802.1|85855|85805|85851.6|85801.6|40
1634779120000|2021-10-21 01:18:40|85851.9|85801.9|85852.8|85802.8|85853.5|85803.5|85851.9|85801.9|23
1634779130000|2021-10-21 01:18:50|85852.7|85802.7|85853.6|85803.6|85855.1|85805.1|85852.7|85802.7|33
1634779140000|2021-10-21 01:19:00|85853.5|85803.5|85854.3|85804.3|85855.6|85805.6|85853.1|85803.1|26
1634779150000|2021-10-21 01:19:10|85854.5|85804.5|85854.7|85804.7|85855.4|85805.4|85853.7|85803.7|28
1634779160000|2021-10-21 01:19:20|85854.8|85804.8|85857.6|85807.6|85857.9|85807.9|85854.8|85804.8|27
1634779170000|2021-10-21 01:19:30|85858|85808|85856.1|85806.1|85858.2|85808.2|85855.5|85805.5|33
1634779180000|2021-10-21 01:19:40|85856.7|85806.7|85855.9|85805.9|85857.7|85807.7|85855.8|85805.8|20
1634779190000|2021-10-21 01:19:50|85856.3|85806.3|85863.8|85813.8|85864.2|85814.2|85856.1|85806.1|39
1634779200000|2021-10-21 01:20:00|85864.7|85814.7|85864|85814|85872.1|85822.1|85863.9|85813.9|61
1634779210000|2021-10-21 01:20:10|85863.3|85813.3|85862.7|85812.7|85863.3|85813.3|85861.6|85811.6|35
1634779220000|2021-10-21 01:20:20|85863.8|85813.8|85860.7|85810.7|85864.6|85814.6|85859.5|85809.5|61
1634779230000|2021-10-21 01:20:30|85862.1|85812.1|85862.3|85812.3|85862.8|85812.8|85861.3|85811.3|34
1634779240000|2021-10-21 01:20:40|85862.2|85812.2|85861.8|85811.8|85862.9|85812.9|85861.4|85811.4|32
1634779250000|2021-10-21 01:20:50|85861.9|85811.9|85858.8|85808.8|85862.6|85812.6|85858|85808|48
1634779260000|2021-10-21 01:21:00|85858.1|85808.1|85861.4|85811.4|85861.7|85811.7|85856.3|85806.3|47
1634779270000|2021-10-21 01:21:10|85861.8|85811.8|85861.3|85811.3|85862.5|85812.5|85861.2|85811.2|28
1634779280000|2021-10-21 01:21:20|85860.8|85810.8|85860.5|85810.5|85861.2|85811.2|85860.1|85810.1|28
1634779290000|2021-10-21 01:21:30|85860.6|85810.6|85857|85807|85860.6|85810.6|85856.1|85806.1|28
1634779300000|2021-10-21 01:21:40|85856.8|85806.8|85852.9|85802.9|85856.8|85806.8|85851.5|85801.5|34
1634779310000|2021-10-21 01:21:50|85853|85803|85852|85802|85853.4|85803.4|85851.7|85801.7|27
1634779320000|2021-10-21 01:22:00|85852.1|85802.1|85855.7|85805.7|85855.9|85805.9|85851.8|85801.8|22
1634779330000|2021-10-21 01:22:10|85855.3|85805.3|85855.4|85805.4|85855.7|85805.7|85855|85805|22
1634779340000|2021-10-21 01:22:20|85855.6|85805.6|85857.2|85807.2|85857.8|85807.8|85855|85805|35
1634779350000|2021-10-21 01:22:30|85856.6|85806.6|85860.4|85810.4|85860.7|85810.7|85856.6|85806.6|23
1634779360000|2021-10-21 01:22:40|85861.3|85811.3|85860|85810|85861.3|85811.3|85859.5|85809.5|30
1634779370000|2021-10-21 01:22:50|85860.1|85810.1|85861.1|85811.1|85861.1|85811.1|85859.7|85809.7|24
1634779380000|2021-10-21 01:23:00|85861.2|85811.2|85864.9|85814.9|85865.5|85815.5|85859.6|85809.6|40
1634779390000|2021-10-21 01:23:10|85864.6|85814.6|85865.7|85815.7|85866.5|85816.5|85864.4|85814.4|30
1634779400000|2021-10-21 01:23:20|85865.8|85815.8|85865.6|85815.6|85865.9|85815.9|85865.1|85815.1|17
1634779410000|2021-10-21 01:23:30|85865.4|85815.4|85867.5|85817.5|85867.8|85817.8|85861.5|85811.5|50
1634779420000|2021-10-21 01:23:40|85868.8|85818.8|85868|85818|85868.8|85818.8|85867.5|85817.5|30
1634779430000|2021-10-21 01:23:50|85868.2|85818.2|85863.6|85813.6|85868.3|85818.3|85863.5|85813.5|39
1634779440000|2021-10-21 01:24:00|85863.7|85813.7|85861.9|85811.9|85864.5|85814.5|85861.9|85811.9|36
1634779450000|2021-10-21 01:24:10|85862.4|85812.4|85860.8|85810.8|85862.6|85812.6|85859.1|85809.1|45
1634779460000|2021-10-21 01:24:20|85861.4|85811.4|85860.3|85810.3|85861.4|85811.4|85859.4|85809.4|34
1634779470000|2021-10-21 01:24:30|85860.1|85810.1|85859.5|85809.5|85860.4|85810.4|85859.5|85809.5|19
1634779480000|2021-10-21 01:24:40|85859.6|85809.6|85860.2|85810.2|85860.2|85810.2|85858.8|85808.8|23
1634779490000|2021-10-21 01:24:50|85860.1|85810.1|85856.7|85806.7|85860.7|85810.7|85855.6|85805.6|43
1634779500000|2021-10-21 01:25:00|85856.5|85806.5|85857.1|85807.1|85860.1|85810.1|85856.4|85806.4|34
1634779510000|2021-10-21 01:25:10|85857.6|85807.6|85861|85811|85861|85811|85857.4|85807.4|33
1634779520000|2021-10-21 01:25:20|85860.9|85810.9|85864.9|85814.9|85869.1|85819.1|85860.9|85810.9|69
1634779530000|2021-10-21 01:25:30|85864.4|85814.4|85862.7|85812.7|85864.4|85814.4|85862.3|85812.3|34
1634779540000|2021-10-21 01:25:40|85863.3|85813.3|85865.4|85815.4|85869.2|85819.2|85861.4|85811.4|63
1634779550000|2021-10-21 01:25:50|85865.3|85815.3|85860.9|85810.9|85865.8|85815.8|85860.7|85810.7|43
1634779560000|2021-10-21 01:26:00|85861|85811|85860.8|85810.8|85861.3|85811.3|85860.4|85810.4|15
1634779570000|2021-10-21 01:26:10|85860.7|85810.7|85860.7|85810.7|85862.1|85812.1|85860.5|85810.5|21
1634779580000|2021-10-21 01:26:20|85860.5|85810.5|85859.6|85809.6|85861|85811|85858.2|85808.2|33
1634779590000|2021-10-21 01:26:30|85860|85810|85861.6|85811.6|85862.6|85812.6|85860|85810|24
1634779600000|2021-10-21 01:26:40|85861.2|85811.2|85860.8|85810.8|85862|85812|85860|85810|41
1634779610000|2021-10-21 01:26:50|85861|85811|85857.4|85807.4|85861|85811|85852.3|85802.3|42
1634779620000|2021-10-21 01:27:00|85857.5|85807.5|85857.2|85807.2|85858.2|85808.2|85855.6|85805.6|44
1634779630000|2021-10-21 01:27:10|85857.6|85807.6|85857.3|85807.3|85858|85808|85857.1|85807.1|29
1634779640000|2021-10-21 01:27:20|85857.9|85807.9|85860.6|85810.6|85861.7|85811.7|85857.7|85807.7|30
1634779650000|2021-10-21 01:27:30|85861.2|85811.2|85861.4|85811.4|85862|85812|85860.7|85810.7|25
1634779660000|2021-10-21 01:27:40|85861.2|85811.2|85865.1|85815.1|85865.5|85815.5|85861.2|85811.2|24
1634779670000|2021-10-21 01:27:50|85865.2|85815.2|85863.4|85813.4|85865.2|85815.2|85863.3|85813.3|26
1634779680000|2021-10-21 01:28:00|85863.3|85813.3|85863|85813|85863.4|85813.4|85862.1|85812.1|25
1634779690000|2021-10-21 01:28:10|85863.3|85813.3|85865.4|85815.4|85865.9|85815.9|85862.7|85812.7|42
1634779700000|2021-10-21 01:28:20|85865.9|85815.9|85864.8|85814.8|85867.1|85817.1|85864.8|85814.8|38
1634779710000|2021-10-21 01:28:30|85864.9|85814.9|85864.1|85814.1|85865.2|85815.2|85863.8|85813.8|17
1634779720000|2021-10-21 01:28:40|85864|85814|85865.6|85815.6|85865.6|85815.6|85863.2|85813.2|22
1634779730000|2021-10-21 01:28:50|85865.5|85815.5|85864.1|85814.1|85865.6|85815.6|85863.3|85813.3|20
1634779740000|2021-10-21 01:29:00|85864.2|85814.2|85866|85816|85867.5|85817.5|85863|85813|49
1634779750000|2021-10-21 01:29:10|85866.6|85816.6|85869.8|85819.8|85870.3|85820.3|85866.4|85816.4|41
1634779760000|2021-10-21 01:29:20|85869.6|85819.6|85870.2|85820.2|85870.4|85820.4|85868.9|85818.9|25
1634779770000|2021-10-21 01:29:30|85871.4|85821.4|85869.9|85819.9|85871.6|85821.6|85869.8|85819.8|26
1634779780000|2021-10-21 01:29:40|85869.6|85819.6|85864.9|85814.9|85870.4|85820.4|85864.9|85814.9|38
1634779790000|2021-10-21 01:29:50|85865.8|85815.8|85864.8|85814.8|85866.7|85816.7|85864|85814|42
1634779800000|2021-10-21 01:30:00|85865.1|85815.1|85864.9|85814.9|85865.2|85815.2|85862.3|85812.3|42
1634779810000|2021-10-21 01:30:10|85865.3|85815.3|85865.8|85815.8|85866.2|85816.2|85863.8|85813.8|36
1634779820000|2021-10-21 01:30:20|85864.9|85814.9|85862.9|85812.9|85865.4|85815.4|85862.9|85812.9|37
1634779830000|2021-10-21 01:30:30|85863.8|85813.8|85863.1|85813.1|85863.8|85813.8|85861.7|85811.7|37
1634779840000|2021-10-21 01:30:40|85863.2|85813.2|85870.6|85820.6|85873.1|85823.1|85862.8|85812.8|63
1634779850000|2021-10-21 01:30:50|85870.7|85820.7|85867|85817|85871.2|85821.2|85865.8|85815.8|45
1634779860000|2021-10-21 01:31:00|85867.1|85817.1|85866|85816|85869.3|85819.3|85865.4|85815.4|49
1634779870000|2021-10-21 01:31:10|85865.8|85815.8|85863.7|85813.7|85867.5|85817.5|85863.3|85813.3|37
1634779880000|2021-10-21 01:31:20|85863.6|85813.6|85860.9|85810.9|85863.9|85813.9|85860.6|85810.6|26
1634779890000|2021-10-21 01:31:30|85860.8|85810.8|85859.8|85809.8|85861|85811|85859.5|85809.5|36
1634779900000|2021-10-21 01:31:40|85859.1|85809.1|85859.2|85809.2|85860.7|85810.7|85858.5|85808.5|33
1634779910000|2021-10-21 01:31:50|85859.3|85809.3|85855|85805|85860|85810|85855|85805|39
1634779920000|2021-10-21 01:32:00|85856.5|85806.5|85856.4|85806.4|85856.9|85806.9|85855.4|85805.4|35
1634779930000|2021-10-21 01:32:10|85856.1|85806.1|85857.1|85807.1|85857.9|85807.9|85856.1|85806.1|18
1634779940000|2021-10-21 01:32:20|85857|85807|85860.7|85810.7|85861.2|85811.2|85857|85807|34
1634779950000|2021-10-21 01:32:30|85860.4|85810.4|85858.5|85808.5|85861.4|85811.4|85858.3|85808.3|24
1634779960000|2021-10-21 01:32:40|85858.2|85808.2|85856.9|85806.9|85858.4|85808.4|85856.1|85806.1|17
1634779970000|2021-10-21 01:32:50|85856.8|85806.8|85856.4|85806.4|85857.7|85807.7|85856.2|85806.2|30
1634779980000|2021-10-21 01:33:00|85856.5|85806.5|85857.8|85807.8|85859.6|85809.6|85856.3|85806.3|44
1634779990000|2021-10-21 01:33:10|85857.9|85807.9|85857.4|85807.4|85858.1|85808.1|85856.6|85806.6|16
1634780000000|2021-10-21 01:33:20|85857.2|85807.2|85855.3|85805.3|85857.2|85807.2|85855.3|85805.3|24
1634780010000|2021-10-21 01:33:30|85855.4|85805.4|85855.7|85805.7|85855.9|85805.9|85854.6|85804.6|10
1634780020000|2021-10-21 01:33:40|85855.9|85805.9|85856.1|85806.1|85857.3|85807.3|85855.1|85805.1|13
1634780030000|2021-10-21 01:33:50|85856.9|85806.9|85854.4|85804.4|85856.9|85806.9|85854.3|85804.3|22
1634780040000|2021-10-21 01:34:00|85854.7|85804.7|85857.4|85807.4|85857.4|85807.4|85854.7|85804.7|33
1634780050000|2021-10-21 01:34:10|85857.7|85807.7|85858|85808|85858.5|85808.5|85857.4|85807.4|24
1634780060000|2021-10-21 01:34:20|85858.1|85808.1|85859.2|85809.2|85860.2|85810.2|85856.8|85806.8|34
1634780070000|2021-10-21 01:34:30|85859.5|85809.5|85856.3|85806.3|85859.5|85809.5|85856.1|85806.1|33
1634780080000|2021-10-21 01:34:40|85856.2|85806.2|85856.4|85806.4|85857.3|85807.3|85855.8|85805.8|28
1634780090000|2021-10-21 01:34:50|85856.8|85806.8|85852.8|85802.8|85856.8|85806.8|85852.8|85802.8|37
1634780100000|2021-10-21 01:35:00|85853|85803|85857.2|85807.2|85858.1|85808.1|85852.2|85802.2|49
1634780110000|2021-10-21 01:35:10|85857|85807|85858.9|85808.9|85860.2|85810.2|85856.2|85806.2|48
1634780120000|2021-10-21 01:35:20|85858.8|85808.8|85858.2|85808.2|85858.8|85808.8|85857.8|85807.8|25
1634780130000|2021-10-21 01:35:30|85858.4|85808.4|85858.1|85808.1|85859.6|85809.6|85858.1|85808.1|32
1634780140000|2021-10-21 01:35:40|85859.2|85809.2|85856.5|85806.5|85859.2|85809.2|85855.2|85805.2|37
1634780150000|2021-10-21 01:35:50|85856.9|85806.9|85855.2|85805.2|85856.9|85806.9|85855.1|85805.1|25
1634780160000|2021-10-21 01:36:00|85855.1|85805.1|85852.2|85802.2|85855.8|85805.8|85851.6|85801.6|49
1634780170000|2021-10-21 01:36:10|85852.3|85802.3|85847.3|85797.3|85852.9|85802.9|85846.3|85796.3|36
1634780180000|2021-10-21 01:36:20|85847.5|85797.5|85843.8|85793.8|85848.1|85798.1|85842|85792|54
1634780190000|2021-10-21 01:36:30|85844.2|85794.2|85843.1|85793.1|85844.5|85794.5|85842.3|85792.3|36
1634780200000|2021-10-21 01:36:40|85841.9|85791.9|85838.9|85788.9|85841.9|85791.9|85835.8|85785.8|51
1634780210000|2021-10-21 01:36:50|85838.4|85788.4|85838.6|85788.6|85839.7|85789.7|85838.1|85788.1|23
1634780220000|2021-10-21 01:37:00|85838.5|85788.5|85838.8|85788.8|85839.2|85789.2|85838.5|85788.5|15
1634780230000|2021-10-21 01:37:10|85837.6|85787.6|85838.6|85788.6|85840.4|85790.4|85835.5|85785.5|49
1634780240000|2021-10-21 01:37:20|85839.9|85789.9|85836.4|85786.4|85839.9|85789.9|85836.4|85786.4|39
1634780250000|2021-10-21 01:37:30|85836.7|85786.7|85833.4|85783.4|85837.7|85787.7|85833.4|85783.4|50
1634780260000|2021-10-21 01:37:40|85833.9|85783.9|85833.9|85783.9|85835|85785|85832.5|85782.5|47
1634780270000|2021-10-21 01:37:50|85834.3|85784.3|85832|85782|85834.7|85784.7|85832|85782|32
1634780280000|2021-10-21 01:38:00|85831.7|85781.7|85832.5|85782.5|85833.9|85783.9|85831.5|85781.5|32
1634780290000|2021-10-21 01:38:10|85832.6|85782.6|85830.7|85780.7|85833.2|85783.2|85830.7|85780.7|38
1634780300000|2021-10-21 01:38:20|85831.7|85781.7|85831.4|85781.4|85833.2|85783.2|85831|85781|30
1634780310000|2021-10-21 01:38:30|85830.8|85780.8|85825.9|85775.9|85830.8|85780.8|85824.8|85774.8|52
1634780320000|2021-10-21 01:38:40|85827.3|85777.3|85825.5|85775.5|85827.6|85777.6|85824.4|85774.4|45
1634780330000|2021-10-21 01:38:50|85825.4|85775.4|85823.6|85773.6|85827.3|85777.3|85823.6|85773.6|46
1634780340000|2021-10-21 01:39:00|85823.1|85773.1|85824.1|85774.1|85824.4|85774.4|85821.3|85771.3|59
1634780350000|2021-10-21 01:39:10|85824.2|85774.2|85824.3|85774.3|85825|85775|85823.8|85773.8|31
1634780360000|2021-10-21 01:39:20|85824.2|85774.2|85821.1|85771.1|85824.6|85774.6|85820.9|85770.9|49
1634780370000|2021-10-21 01:39:30|85821.2|85771.2|85821.3|85771.3|85821.4|85771.4|85820.4|85770.4|34
1634780380000|2021-10-21 01:39:40|85821.5|85771.5|85818.6|85768.6|85821.5|85771.5|85817.8|85767.8|45
1634780390000|2021-10-21 01:39:50|85818.7|85768.7|85819|85769|85820.5|85770.5|85817.8|85767.8|51
1634780400000|2021-10-21 01:40:00|85819.1|85769.1|85816.2|85766.2|85819.4|85769.4|85816.2|85766.2|52
1634780410000|2021-10-21 01:40:10|85816.1|85766.1|85812.8|85762.8|85816.6|85766.6|85809|85759|50
1634780420000|2021-10-21 01:40:20|85813|85763|85812.5|85762.5|85813|85763|85810.4|85760.4|37
1634780430000|2021-10-21 01:40:30|85812.2|85762.2|85812.8|85762.8|85813.4|85763.4|85811.7|85761.7|29
1634780440000|2021-10-21 01:40:40|85812.9|85762.9|85812.5|85762.5|85813.1|85763.1|85812.3|85762.3|14
1634780450000|2021-10-21 01:40:50|85812.4|85762.4|85809.5|85759.5|85813.2|85763.2|85808.7|85758.7|55
1634780460000|2021-10-21 01:41:00|85809.7|85759.7|85810.8|85760.8|85811.2|85761.2|85808.8|85758.8|31
1634780470000|2021-10-21 01:41:10|85810.9|85760.9|85812.1|85762.1|85812.7|85762.7|85810.4|85760.4|36
1634780480000|2021-10-21 01:41:20|85812.2|85762.2|85808|85758|85812.4|85762.4|85807.3|85757.3|41
1634780490000|2021-10-21 01:41:30|85808.3|85758.3|85809.2|85759.2|85810.2|85760.2|85807.7|85757.7|43
1634780500000|2021-10-21 01:41:40|85809.5|85759.5|85813.5|85763.5|85815.4|85765.4|85808.3|85758.3|56
1634780510000|2021-10-21 01:41:50|85813.6|85763.6|85814.5|85764.5|85815.4|85765.4|85812.2|85762.2|39
1634780520000|2021-10-21 01:42:00|85814.6|85764.6|85814.8|85764.8|85815.3|85765.3|85814|85764|30
1634780530000|2021-10-21 01:42:10|85815.3|85765.3|85814.3|85764.3|85816.7|85766.7|85814.1|85764.1|24
1634780540000|2021-10-21 01:42:20|85814.2|85764.2|85813.3|85763.3|85814.6|85764.6|85812.6|85762.6|20
1634780550000|2021-10-21 01:42:30|85813.2|85763.2|85814.4|85764.4|85815.2|85765.2|85812.7|85762.7|44
1634780560000|2021-10-21 01:42:40|85814|85764|85816.3|85766.3|85816.3|85766.3|85813.8|85763.8|34
1634780570000|2021-10-21 01:42:50|85816.2|85766.2|85814.9|85764.9|85816.2|85766.2|85813.8|85763.8|29
1634780580000|2021-10-21 01:43:00|85815|85765|85812.8|85762.8|85815.1|85765.1|85812.7|85762.7|20
1634780590000|2021-10-21 01:43:10|85813|85763|85809.5|85759.5|85813.1|85763.1|85809.5|85759.5|28
1634780600000|2021-10-21 01:43:20|85809.2|85759.2|85813.1|85763.1|85813.1|85763.1|85809.2|85759.2|31
1634780610000|2021-10-21 01:43:30|85813.4|85763.4|85811.3|85761.3|85814.8|85764.8|85810.9|85760.9|32
1634780620000|2021-10-21 01:43:40|85811.4|85761.4|85809.9|85759.9|85811.8|85761.8|85809.9|85759.9|17
1634780630000|2021-10-21 01:43:50|85810|85760|85815.3|85765.3|85815.8|85765.8|85809.7|85759.7|35
1634780640000|2021-10-21 01:44:00|85814|85764|85814.2|85764.2|85817.6|85767.6|85812.9|85762.9|49
1634780650000|2021-10-21 01:44:10|85814.1|85764.1|85814.9|85764.9|85815.7|85765.7|85814.1|85764.1|28
1634780660000|2021-10-21 01:44:20|85814.8|85764.8|85815.3|85765.3|85815.6|85765.6|85814.7|85764.7|13
1634780670000|2021-10-21 01:44:30|85814.9|85764.9|85815.8|85765.8|85816.6|85766.6|85814.9|85764.9|30
1634780680000|2021-10-21 01:44:40|85816.1|85766.1|85815.3|85765.3|85816.1|85766.1|85815.1|85765.1|34
1634780690000|2021-10-21 01:44:50|85815.5|85765.5|85815.7|85765.7|85816.3|85766.3|85814.7|85764.7|27
1634780700000|2021-10-21 01:45:00|85815.8|85765.8|85816.4|85766.4|85817.9|85767.9|85815.6|85765.6|46
1634780710000|2021-10-21 01:45:10|85816.1|85766.1|85817.3|85767.3|85818.3|85768.3|85816.1|85766.1|24
1634780720000|2021-10-21 01:45:20|85817.4|85767.4|85817|85767|85818|85768|85815.3|85765.3|22
1634780730000|2021-10-21 01:45:30|85817.2|85767.2|85816.1|85766.1|85817.2|85767.2|85815.8|85765.8|19
1634780740000|2021-10-21 01:45:40|85816.5|85766.5|85819.6|85769.6|85819.6|85769.6|85815.6|85765.6|35
1634780750000|2021-10-21 01:45:50|85818.6|85768.6|85818.3|85768.3|85819.4|85769.4|85817.9|85767.9|33
1634780760000|2021-10-21 01:46:00|85818.4|85768.4|85818.6|85768.6|85819.7|85769.7|85817.7|85767.7|45
1634780770000|2021-10-21 01:46:10|85818.9|85768.9|85822.5|85772.5|85824.4|85774.4|85818.4|85768.4|36
1634780780000|2021-10-21 01:46:20|85822.7|85772.7|85826.3|85776.3|85827.8|85777.8|85822.6|85772.6|42
1634780790000|2021-10-21 01:46:30|85827.3|85777.3|85827.1|85777.1|85827.7|85777.7|85826.3|85776.3|25
1634780800000|2021-10-21 01:46:40|85827|85777|85829.8|85779.8|85832.4|85782.4|85826.2|85776.2|51
1634780810000|2021-10-21 01:46:50|85830.8|85780.8|85829.3|85779.3|85831.7|85781.7|85829|85779|22
1634780820000|2021-10-21 01:47:00|85829.6|85779.6|85833.7|85783.7|85833.9|85783.9|85829.5|85779.5|29
1634780830000|2021-10-21 01:47:10|85833.6|85783.6|85828.2|85778.2|85833.8|85783.8|85828|85778|43
1634780840000|2021-10-21 01:47:20|85828.5|85778.5|85828.6|85778.6|85828.7|85778.7|85827.3|85777.3|22
1634780850000|2021-10-21 01:47:30|85828.5|85778.5|85830.6|85780.6|85831.2|85781.2|85827.8|85777.8|30
1634780860000|2021-10-21 01:47:40|85830.2|85780.2|85830.6|85780.6|85835|85785|85829.7|85779.7|29
1634780870000|2021-10-21 01:47:50|85830.9|85780.9|85828.5|85778.5|85831.7|85781.7|85828.4|85778.4|33
1634780880000|2021-10-21 01:48:00|85828.6|85778.6|85832|85782|85832.1|85782.1|85827.9|85777.9|29
1634780890000|2021-10-21 01:48:10|85831.8|85781.8|85836.6|85786.6|85836.7|85786.7|85831.5|85781.5|44
1634780900000|2021-10-21 01:48:20|85836.4|85786.4|85836.3|85786.3|85837.2|85787.2|85836.3|85786.3|26
1634780910000|2021-10-21 01:48:30|85836.2|85786.2|85833|85783|85837.3|85787.3|85833|85783|19
1634780920000|2021-10-21 01:48:40|85833.2|85783.2|85834.3|85784.3|85834.3|85784.3|85830.3|85780.3|41
1634780930000|2021-10-21 01:48:50|85834.2|85784.2|85833.7|85783.7|85834.3|85784.3|85832.8|85782.8|19
1634780940000|2021-10-21 01:49:00|85833.9|85783.9|85834.4|85784.4|85836.9|85786.9|85833.9|85783.9|41
1634780950000|2021-10-21 01:49:10|85833.7|85783.7|85836.8|85786.8|85836.9|85786.9|85833.3|85783.3|33
1634780960000|2021-10-21 01:49:20|85837.1|85787.1|85837|85787|85837.2|85787.2|85835.7|85785.7|30
1634780970000|2021-10-21 01:49:30|85837.1|85787.1|85835.8|85785.8|85837.3|85787.3|85835.7|85785.7|22
1634780980000|2021-10-21 01:49:40|85835.6|85785.6|85829|85779|85836.2|85786.2|85829|85779|39
1634780990000|2021-10-21 01:49:50|85830|85780|85829.9|85779.9|85830.1|85780.1|85829.1|85779.1|18
1634781000000|2021-10-21 01:50:00|85829.8|85779.8|85830.6|85780.6|85830.9|85780.9|85829.6|85779.6|19
1634781010000|2021-10-21 01:50:10|85830.7|85780.7|85831.2|85781.2|85833.7|85783.7|85829.4|85779.4|32
1634781020000|2021-10-21 01:50:20|85831.5|85781.5|85830.2|85780.2|85831.6|85781.6|85829.2|85779.2|47
1634781030000|2021-10-21 01:50:30|85829.7|85779.7|85831|85781|85831.3|85781.3|85829.3|85779.3|28
1634781040000|2021-10-21 01:50:40|85832.2|85782.2|85831.3|85781.3|85832.3|85782.3|85831.3|85781.3|16
1634781050000|2021-10-21 01:50:50|85831.2|85781.2|85831.2|85781.2|85831.8|85781.8|85830.7|85780.7|14
1634781060000|2021-10-21 01:51:00|85831.3|85781.3|85829.3|85779.3|85831.5|85781.5|85829.1|85779.1|33
1634781070000|2021-10-21 01:51:10|85829.4|85779.4|85826.4|85776.4|85830.1|85780.1|85826|85776|38
1634781080000|2021-10-21 01:51:20|85826.8|85776.8|85827.3|85777.3|85827.4|85777.4|85826|85776|31
1634781090000|2021-10-21 01:51:30|85827.2|85777.2|85823.5|85773.5|85827.2|85777.2|85823.5|85773.5|29
1634781100000|2021-10-21 01:51:40|85823.6|85773.6|85823|85773|85823.7|85773.7|85822.7|85772.7|23
1634781110000|2021-10-21 01:51:50|85822.9|85772.9|85822.2|85772.2|85823.1|85773.1|85821|85771|42
1634781120000|2021-10-21 01:52:00|85821.1|85771.1|85845|85795|85845.8|85795.8|85820.7|85770.7|66
1634781130000|2021-10-21 01:52:10|85844|85794|85862.2|85812.2|85873.5|85823.5|85841.4|85791.4|66
1634781140000|2021-10-21 01:52:20|85861.1|85811.1|85837.8|85787.8|85861.1|85811.1|85837.4|85787.4|67
1634781150000|2021-10-21 01:52:30|85837.9|85787.9|85834.4|85784.4|85841.6|85791.6|85832.8|85782.8|63
1634781160000|2021-10-21 01:52:40|85835|85785|85836|85786|85836.2|85786.2|85834.6|85784.6|44
1634781170000|2021-10-21 01:52:50|85835.6|85785.6|85828.8|85778.8|85836.9|85786.9|85828.8|85778.8|46
1634781180000|2021-10-21 01:53:00|85828.7|85778.7|85829.6|85779.6|85830.9|85780.9|85828.7|85778.7|42
1634781190000|2021-10-21 01:53:10|85829.5|85779.5|85830.3|85780.3|85832.2|85782.2|85829.3|85779.3|37
1634781200000|2021-10-21 01:53:20|85830.5|85780.5|85832.8|85782.8|85833.2|85783.2|85829.6|85779.6|40
1634781210000|2021-10-21 01:53:30|85832.5|85782.5|85827.1|85777.1|85833.6|85783.6|85826.6|85776.6|43
1634781220000|2021-10-21 01:53:40|85826.8|85776.8|85826.7|85776.7|85829.7|85779.7|85824.8|85774.8|51
1634781230000|2021-10-21 01:53:50|85826.6|85776.6|85824.8|85774.8|85827.7|85777.7|85822.7|85772.7|16
1634781240000|2021-10-21 01:54:00|85825|85775|85825.6|85775.6|85827.3|85777.3|85823.6|85773.6|61
1634781250000|2021-10-21 01:54:10|85825.8|85775.8|85823.4|85773.4|85827.2|85777.2|85823.1|85773.1|43
1634781260000|2021-10-21 01:54:20|85823.5|85773.5|85824.3|85774.3|85825.6|85775.6|85823.5|85773.5|11
1634781270000|2021-10-21 01:54:30|85824.1|85774.1|85824.6|85774.6|85826.2|85776.2|85822.3|85772.3|33
1634781280000|2021-10-21 01:54:40|85824.5|85774.5|85826.3|85776.3|85827.1|85777.1|85823.4|85773.4|21
1634781290000|2021-10-21 01:54:50|85826.1|85776.1|85828.1|85778.1|85832.3|85782.3|85825.8|85775.8|40
1634781300000|2021-10-21 01:55:00|85828.3|85778.3|85828.5|85778.5|85829.4|85779.4|85827.6|85777.6|40
1634781310000|2021-10-21 01:55:10|85828.2|85778.2|85829.6|85779.6|85830.5|85780.5|85827.7|85777.7|39
1634781320000|2021-10-21 01:55:20|85829.7|85779.7|85831.5|85781.5|85832.8|85782.8|85828.1|85778.1|38
1634781330000|2021-10-21 01:55:30|85831.4|85781.4|85833.6|85783.6|85835.2|85785.2|85829.6|85779.6|36
1634781340000|2021-10-21 01:55:40|85833.3|85783.3|85831.1|85781.1|85833.7|85783.7|85829.2|85779.2|43
1634781350000|2021-10-21 01:55:50|85830.9|85780.9|85832.2|85782.2|85832.2|85782.2|85829.7|85779.7|26
1634781360000|2021-10-21 01:56:00|85832.9|85782.9|85832.7|85782.7|85833.3|85783.3|85830.7|85780.7|26
1634781370000|2021-10-21 01:56:10|85833.5|85783.5|85835.2|85785.2|85835.8|85785.8|85832.6|85782.6|25
1634781380000|2021-10-21 01:56:20|85834.6|85784.6|85831.7|85781.7|85834.8|85784.8|85831.4|85781.4|23
1634781390000|2021-10-21 01:56:30|85832|85782|85833.6|85783.6|85833.6|85783.6|85830.8|85780.8|35
1634781400000|2021-10-21 01:56:40|85833.7|85783.7|85837.9|85787.9|85839|85789|85832.7|85782.7|40
1634781410000|2021-10-21 01:56:50|85838.5|85788.5|85835.8|85785.8|85840.2|85790.2|85834.4|85784.4|44
1634781420000|2021-10-21 01:57:00|85836.9|85786.9|85838.3|85788.3|85838.3|85788.3|85835.9|85785.9|38
1634781430000|2021-10-21 01:57:10|85838.1|85788.1|85838.3|85788.3|85839.2|85789.2|85837.9|85787.9|30
1634781440000|2021-10-21 01:57:20|85839.3|85789.3|85861.4|85811.4|85877.9|85827.9|85834.5|85784.5|51
1634781450000|2021-10-21 01:57:30|85860.1|85810.1|85843.5|85793.5|85871.2|85821.2|85834.7|85784.7|52
1634781460000|2021-10-21 01:57:40|85843.1|85793.1|85839.1|85789.1|85844.9|85794.9|85836.8|85786.8|44
1634781470000|2021-10-21 01:57:50|85840.8|85790.8|85841.5|85791.5|85846.5|85796.5|85838.7|85788.7|63
1634781480000|2021-10-21 01:58:00|85841.9|85791.9|85841.2|85791.2|85844.3|85794.3|85840.7|85790.7|43
1634781490000|2021-10-21 01:58:10|85840.3|85790.3|85839.7|85789.7|85840.9|85790.9|85837.8|85787.8|46
1634781500000|2021-10-21 01:58:20|85840.4|85790.4|85831.4|85781.4|85841.5|85791.5|85831.4|85781.4|45
1634781510000|2021-10-21 01:58:30|85831.2|85781.2|85831.7|85781.7|85832.8|85782.8|85830.3|85780.3|40
1634781520000|2021-10-21 01:58:40|85831.6|85781.6|85834.6|85784.6|85834.6|85784.6|85830.9|85780.9|35
1634781530000|2021-10-21 01:58:50|85834.4|85784.4|85832.9|85782.9|85834.7|85784.7|85831.8|85781.8|41
1634781540000|2021-10-21 01:59:00|85832.8|85782.8|85833.9|85783.9|85834.4|85784.4|85832.2|85782.2|41
1634781550000|2021-10-21 01:59:10|85834.1|85784.1|85834.7|85784.7|85835.3|85785.3|85832.3|85782.3|50
1634781560000|2021-10-21 01:59:20|85834.5|85784.5|85833.5|85783.5|85834.9|85784.9|85831.5|85781.5|43
1634781570000|2021-10-21 01:59:30|85833.7|85783.7|85837.9|85787.9|85837.9|85787.9|85832.7|85782.7|35
1634781580000|2021-10-21 01:59:40|85837.3|85787.3|85833.8|85783.8|85837.3|85787.3|85833.2|85783.2|29
1634781590000|2021-10-21 01:59:50|85833.6|85783.6|85833.6|85783.6|85834.7|85784.7|85833.3|85783.3|23
1634781600000|2021-10-21 02:00:00|85833.7|85783.7|85834.3|85784.3|85834.6|85784.6|85833.5|85783.5|34
1634781610000|2021-10-21 02:00:10|85835.1|85785.1|85833.9|85783.9|85838.4|85788.4|85833.7|85783.7|38
1634781620000|2021-10-21 02:00:20|85834.1|85784.1|85833.5|85783.5|85835|85785|85833|85783|28
1634781630000|2021-10-21 02:00:30|85833.4|85783.4|85831.8|85781.8|85834.8|85784.8|85831.8|85781.8|27
1634781640000|2021-10-21 02:00:40|85833.2|85783.2|85831.9|85781.9|85833.6|85783.6|85831|85781|40
1634781650000|2021-10-21 02:00:50|85832|85782|85831.9|85781.9|85832.9|85782.9|85831.7|85781.7|20
1634781660000|2021-10-21 02:01:00|85832|85782|85830.6|85780.6|85832.9|85782.9|85829.8|85779.8|19
1634781670000|2021-10-21 02:01:10|85830.9|85780.9|85834.1|85784.1|85834.4|85784.4|85830.4|85780.4|34
1634781680000|2021-10-21 02:01:20|85835.3|85785.3|85824.3|85774.3|85835.4|85785.4|85823.7|85773.7|46
1634781690000|2021-10-21 02:01:30|85824.2|85774.2|85823.1|85773.1|85825.2|85775.2|85821.4|85771.4|35
1634781700000|2021-10-21 02:01:40|85823.3|85773.3|85817.6|85767.6|85823.3|85773.3|85817|85767|45
1634781710000|2021-10-21 02:01:50|85817.7|85767.7|85818.1|85768.1|85820.3|85770.3|85817.5|85767.5|32
1634781720000|2021-10-21 02:02:00|85818.3|85768.3|85815.7|85765.7|85818.6|85768.6|85815.3|85765.3|28
1634781730000|2021-10-21 02:02:10|85815.5|85765.5|85815.3|85765.3|85815.7|85765.7|85815.2|85765.2|18
1634781740000|2021-10-21 02:02:20|85815.4|85765.4|85816|85766|85816.3|85766.3|85814.1|85764.1|26
1634781750000|2021-10-21 02:02:30|85815.9|85765.9|85816.5|85766.5|85817.2|85767.2|85814.4|85764.4|34
1634781760000|2021-10-21 02:02:40|85816.6|85766.6|85816.2|85766.2|85820.6|85770.6|85815.6|85765.6|26
1634781770000|2021-10-21 02:02:50|85819.5|85769.5|85815|85765|85820.3|85770.3|85815|85765|52
1634781780000|2021-10-21 02:03:00|85815.2|85765.2|85822.1|85772.1|85822.1|85772.1|85815|85765|26
1634781790000|2021-10-21 02:03:10|85821.9|85771.9|85819.5|85769.5|85823.4|85773.4|85817.7|85767.7|61
1634781800000|2021-10-21 02:03:20|85819.3|85769.3|85818|85768|85819.5|85769.5|85817.2|85767.2|30
1634781810000|2021-10-21 02:03:30|85817.7|85767.7|85818.9|85768.9|85818.9|85768.9|85817.7|85767.7|20
1634781820000|2021-10-21 02:03:40|85818.7|85768.7|85822.2|85772.2|85823.3|85773.3|85818.5|85768.5|38
1634781830000|2021-10-21 02:03:50|85822.3|85772.3|85821.8|85771.8|85822.5|85772.5|85820.8|85770.8|22
1634781840000|2021-10-21 02:04:00|85822.1|85772.1|85826.2|85776.2|85828|85778|85821.2|85771.2|36
1634781850000|2021-10-21 02:04:10|85826.4|85776.4|85829|85779|85829.1|85779.1|85826.4|85776.4|31
1634781860000|2021-10-21 02:04:20|85828.9|85778.9|85827.2|85777.2|85829.1|85779.1|85824.1|85774.1|40
1634781870000|2021-10-21 02:04:30|85827.1|85777.1|85842.5|85792.5|85842.5|85792.5|85827.1|85777.1|58
1634781880000|2021-10-21 02:04:40|85842|85792|85843.6|85793.6|85844.8|85794.8|85840.7|85790.7|43
1634781890000|2021-10-21 02:04:50|85843.4|85793.4|85840.3|85790.3|85843.5|85793.5|85839.8|85789.8|33
1634781900000|2021-10-21 02:05:00|85840.4|85790.4|85840.3|85790.3|85842.3|85792.3|85840.2|85790.2|19
1634781910000|2021-10-21 02:05:10|85840.4|85790.4|85844.6|85794.6|85844.9|85794.9|85840.4|85790.4|47
1634781920000|2021-10-21 02:05:20|85844.3|85794.3|85840.2|85790.2|85847.1|85797.1|85840.2|85790.2|44
1634781930000|2021-10-21 02:05:30|85839.8|85789.8|85839.8|85789.8|85840.5|85790.5|85839|85789|54
1634781940000|2021-10-21 02:05:40|85840|85790|85838.9|85788.9|85840.4|85790.4|85838.2|85788.2|48
1634781950000|2021-10-21 02:05:50|85837.9|85787.9|85839.8|85789.8|85840.8|85790.8|85837.9|85787.9|51
1634781960000|2021-10-21 02:06:00|85839.7|85789.7|85836.1|85786.1|85841.7|85791.7|85835.8|85785.8|41
1634781970000|2021-10-21 02:06:10|85837|85787|85835.7|85785.7|85837|85787|85835.1|85785.1|30
1634781980000|2021-10-21 02:06:20|85835.4|85785.4|85827.6|85777.6|85835.8|85785.8|85827.6|85777.6|50
1634781990000|2021-10-21 02:06:30|85827.5|85777.5|85828.2|85778.2|85829.3|85779.3|85827.4|85777.4|26
1634782000000|2021-10-21 02:06:40|85828.9|85778.9|85830.5|85780.5|85831.1|85781.1|85828.1|85778.1|35
1634782010000|2021-10-21 02:06:50|85830.8|85780.8|85832.6|85782.6|85834.3|85784.3|85830.4|85780.4|38
1634782020000|2021-10-21 02:07:00|85832.4|85782.4|85833.2|85783.2|85834.2|85784.2|85832.4|85782.4|32
1634782030000|2021-10-21 02:07:10|85833.3|85783.3|85831.8|85781.8|85833.3|85783.3|85831.8|85781.8|30
1634782040000|2021-10-21 02:07:20|85832.1|85782.1|85826.8|85776.8|85832.3|85782.3|85826.8|85776.8|43
1634782050000|2021-10-21 02:07:30|85826.5|85776.5|85826.3|85776.3|85827.3|85777.3|85826.1|85776.1|29
1634782060000|2021-10-21 02:07:40|85826.2|85776.2|85826.1|85776.1|85827.5|85777.5|85825.7|85775.7|29
1634782070000|2021-10-21 02:07:50|85826|85776|85828.7|85778.7|85829.1|85779.1|85826|85776|35
1634782080000|2021-10-21 02:08:00|85828.5|85778.5|85840.1|85790.1|85840.1|85790.1|85827.9|85777.9|24
1634782090000|2021-10-21 02:08:10|85843.2|85793.2|85850.6|85800.6|85859.6|85809.6|85841|85791|78
1634782100000|2021-10-21 02:08:20|85850.1|85800.1|85849.4|85799.4|85850.1|85800.1|85848.6|85798.6|23
1634782110000|2021-10-21 02:08:30|85849.5|85799.5|85852.1|85802.1|85856.1|85806.1|85845|85795|68
1634782120000|2021-10-21 02:08:40|85851.5|85801.5|85845.7|85795.7|85852.4|85802.4|85844.7|85794.7|38
1634782130000|2021-10-21 02:08:50|85845.8|85795.8|85837.5|85787.5|85846.3|85796.3|85837.5|85787.5|36
1634782140000|2021-10-21 02:09:00|85838.1|85788.1|85841.5|85791.5|85842.3|85792.3|85838|85788|42
1634782150000|2021-10-21 02:09:10|85841.4|85791.4|85840.4|85790.4|85842.6|85792.6|85840.2|85790.2|28
1634782160000|2021-10-21 02:09:20|85840.2|85790.2|85841.8|85791.8|85841.8|85791.8|85838.6|85788.6|40
1634782170000|2021-10-21 02:09:30|85842.8|85792.8|85835.1|85785.1|85844.7|85794.7|85834.3|85784.3|51
1634782180000|2021-10-21 02:09:40|85834.1|85784.1|85831.4|85781.4|85834.1|85784.1|85828.1|85778.1|47
1634782190000|2021-10-21 02:09:50|85832.1|85782.1|85829.6|85779.6|85832.2|85782.2|85829.2|85779.2|32
1634782200000|2021-10-21 02:10:00|85829.4|85779.4|85828.6|85778.6|85830.5|85780.5|85827.2|85777.2|33
1634782210000|2021-10-21 02:10:10|85829.1|85779.1|85830.8|85780.8|85830.9|85780.9|85828.8|85778.8|33
1634782220000|2021-10-21 02:10:20|85830.9|85780.9|85833.2|85783.2|85833.2|85783.2|85829.1|85779.1|19
1634782230000|2021-10-21 02:10:30|85834|85784|85835.4|85785.4|85838.3|85788.3|85833.9|85783.9|27
1634782240000|2021-10-21 02:10:40|85835.5|85785.5|85834|85784|85835.5|85785.5|85833.8|85783.8|21
1634782250000|2021-10-21 02:10:50|85833.9|85783.9|85834.2|85784.2|85834.3|85784.3|85832.8|85782.8|36
1634782260000|2021-10-21 02:11:00|85834.4|85784.4|85826.4|85776.4|85834.6|85784.6|85826.4|85776.4|39
1634782270000|2021-10-21 02:11:10|85826.6|85776.6|85825.7|85775.7|85827|85777|85825.7|85775.7|36
1634782280000|2021-10-21 02:11:20|85825.8|85775.8|85823.8|85773.8|85829.7|85779.7|85823.8|85773.8|49
1634782290000|2021-10-21 02:11:30|85824|85774|85823.7|85773.7|85824.7|85774.7|85823.5|85773.5|32
1634782300000|2021-10-21 02:11:40|85823.5|85773.5|85824|85774|85824|85774|85823.2|85773.2|17
1634782310000|2021-10-21 02:11:50|85823.3|85773.3|85825|85775|85825.2|85775.2|85823.1|85773.1|32
1634782320000|2021-10-21 02:12:00|85825.1|85775.1|85826.4|85776.4|85826.7|85776.7|85825.1|85775.1|18
1634782330000|2021-10-21 02:12:10|85826.6|85776.6|85825.2|85775.2|85826.6|85776.6|85824.9|85774.9|19
1634782340000|2021-10-21 02:12:20|85825.1|85775.1|85825.5|85775.5|85827.3|85777.3|85825.1|85775.1|29
1634782350000|2021-10-21 02:12:30|85825.4|85775.4|85822.1|85772.1|85826.8|85776.8|85822.1|85772.1|20
1634782360000|2021-10-21 02:12:40|85822.2|85772.2|85822.6|85772.6|85823.1|85773.1|85821.9|85771.9|20
1634782370000|2021-10-21 02:12:50|85822.5|85772.5|85818.4|85768.4|85822.6|85772.6|85817.1|85767.1|44
1634782380000|2021-10-21 02:13:00|85818.3|85768.3|85814.2|85764.2|85818.7|85768.7|85813.6|85763.6|56
1634782390000|2021-10-21 02:13:10|85813.5|85763.5|85809|85759|85814.1|85764.1|85807.6|85757.6|61
1634782400000|2021-10-21 02:13:20|85808.8|85758.8|85805.7|85755.7|85810.9|85760.9|85805.5|85755.5|54
1634782410000|2021-10-21 02:13:30|85806|85756|85840.9|85790.9|85841.7|85791.7|85805.2|85755.2|74
1634782420000|2021-10-21 02:13:40|85843.8|85793.8|85805.2|85755.2|85844.5|85794.5|85799.1|85749.1|77
1634782430000|2021-10-21 02:13:50|85803.4|85753.4|85817.2|85767.2|85821.3|85771.3|85795.2|85745.2|62
1634782440000|2021-10-21 02:14:00|85816.3|85766.3|85799.3|85749.3|85819.1|85769.1|85799.1|85749.1|74
1634782450000|2021-10-21 02:14:10|85798.8|85748.8|85807.6|85757.6|85808.4|85758.4|85798.4|85748.4|61
1634782460000|2021-10-21 02:14:20|85807.8|85757.8|85813|85763|85814.7|85764.7|85807.8|85757.8|34
1634782470000|2021-10-21 02:14:30|85813.7|85763.7|85819.9|85769.9|85819.9|85769.9|85812.6|85762.6|31
1634782480000|2021-10-21 02:14:40|85820.9|85770.9|85820.3|85770.3|85821.8|85771.8|85818.1|85768.1|36
1634782490000|2021-10-21 02:14:50|85820.4|85770.4|85822.2|85772.2|85822.8|85772.8|85819.8|85769.8|32
1634782500000|2021-10-21 02:15:00|85822.8|85772.8|85828.2|85778.2|85829.3|85779.3|85822.7|85772.7|37
1634782510000|2021-10-21 02:15:10|85828|85778|85825.9|85775.9|85829.8|85779.8|85825.4|85775.4|50
1634782520000|2021-10-21 02:15:20|85826.1|85776.1|85826.9|85776.9|85827|85777|85823.5|85773.5|28
1634782530000|2021-10-21 02:15:30|85826.8|85776.8|85829.1|85779.1|85829.1|85779.1|85825.5|85775.5|25
1634782540000|2021-10-21 02:15:40|85829.4|85779.4|85829.6|85779.6|85829.8|85779.8|85828.2|85778.2|34
1634782550000|2021-10-21 02:15:50|85829.7|85779.7|85832.4|85782.4|85833.1|85783.1|85828.5|85778.5|24
1634782560000|2021-10-21 02:16:00|85832.7|85782.7|85829.6|85779.6|85832.7|85782.7|85828.3|85778.3|30
1634782570000|2021-10-21 02:16:10|85829.3|85779.3|85831.8|85781.8|85831.8|85781.8|85827.6|85777.6|24
1634782580000|2021-10-21 02:16:20|85831.1|85781.1|85827.7|85777.7|85832.3|85782.3|85826.8|85776.8|21
1634782590000|2021-10-21 02:16:30|85830.4|85780.4|85828.2|85778.2|85830.4|85780.4|85827.5|85777.5|30
1634782600000|2021-10-21 02:16:40|85828.1|85778.1|85824.4|85774.4|85828.2|85778.2|85821|85771|44
1634782610000|2021-10-21 02:16:50|85824.3|85774.3|85821.9|85771.9|85824.3|85774.3|85821.9|85771.9|36
1634782620000|2021-10-21 02:17:00|85822|85772|85822.3|85772.3|85823.9|85773.9|85821.9|85771.9|22
1634782630000|2021-10-21 02:17:10|85822.4|85772.4|85818.5|85768.5|85822.4|85772.4|85818.1|85768.1|36
1634782640000|2021-10-21 02:17:20|85818.1|85768.1|85820.2|85770.2|85820.4|85770.4|85817.5|85767.5|25
1634782650000|2021-10-21 02:17:30|85819.8|85769.8|85818.8|85768.8|85819.9|85769.9|85817.7|85767.7|38
1634782660000|2021-10-21 02:17:40|85819|85769|85819.2|85769.2|85819.6|85769.6|85818.4|85768.4|13
1634782670000|2021-10-21 02:17:50|85819.3|85769.3|85821.1|85771.1|85821.5|85771.5|85819|85769|25
1634782680000|2021-10-21 02:18:00|85821.4|85771.4|85816.6|85766.6|85821.4|85771.4|85815.6|85765.6|43
1634782690000|2021-10-21 02:18:10|85815.6|85765.6|85820.5|85770.5|85821.2|85771.2|85815.4|85765.4|52
1634782700000|2021-10-21 02:18:20|85820.1|85770.1|85820.6|85770.6|85821.3|85771.3|85818.9|85768.9|48
1634782710000|2021-10-21 02:18:30|85820.5|85770.5|85820.4|85770.4|85821.6|85771.6|85819.1|85769.1|24
1634782720000|2021-10-21 02:18:40|85820|85770|85821.3|85771.3|85822.4|85772.4|85819.4|85769.4|31
1634782730000|2021-10-21 02:18:50|85821.6|85771.6|85828.8|85778.8|85835|85785|85820.1|85770.1|62
1634782740000|2021-10-21 02:19:00|85829.1|85779.1|85812|85762|85835.8|85785.8|85810.9|85760.9|72
1634782750000|2021-10-21 02:19:10|85814.2|85764.2|85825.2|85775.2|85830|85780|85812.2|85762.2|71
1634782760000|2021-10-21 02:19:20|85826.3|85776.3|85814|85764|85829.9|85779.9|85806.9|85756.9|74
1634782770000|2021-10-21 02:19:30|85814.1|85764.1|85821.8|85771.8|85821.8|85771.8|85810.9|85760.9|50
1634782780000|2021-10-21 02:19:40|85821.6|85771.6|85821.3|85771.3|85822.6|85772.6|85819.2|85769.2|37
1634782790000|2021-10-21 02:19:50|85821|85771|85820.1|85770.1|85822.2|85772.2|85819.8|85769.8|29
1634782800000|2021-10-21 02:20:00|85819.3|85769.3|85819.3|85769.3|85819.4|85769.4|85817.2|85767.2|28
1634782810000|2021-10-21 02:20:10|85819.2|85769.2|85819.9|85769.9|85820.5|85770.5|85817|85767|32
1634782820000|2021-10-21 02:20:20|85820.4|85770.4|85820|85770|85821.3|85771.3|85816.2|85766.2|33
1634782830000|2021-10-21 02:20:30|85819.8|85769.8|85825.2|85775.2|85825.7|85775.7|85819.8|85769.8|26
1634782840000|2021-10-21 02:20:40|85824.4|85774.4|85819.2|85769.2|85824.4|85774.4|85817.9|85767.9|26
1634782850000|2021-10-21 02:20:50|85819.4|85769.4|85821|85771|85821|85771|85818.8|85768.8|23
1634782860000|2021-10-21 02:21:00|85819.6|85769.6|85822.2|85772.2|85822.8|85772.8|85818.9|85768.9|24
1634782870000|2021-10-21 02:21:10|85822.3|85772.3|85824.9|85774.9|85824.9|85774.9|85821.9|85771.9|21
1634782880000|2021-10-21 02:21:20|85823.6|85773.6|85820.4|85770.4|85823.9|85773.9|85817.9|85767.9|32
1634782890000|2021-10-21 02:21:30|85820.2|85770.2|85823.2|85773.2|85823.4|85773.4|85820.2|85770.2|22
1634782900000|2021-10-21 02:21:40|85822.7|85772.7|85820.2|85770.2|85823.3|85773.3|85818.8|85768.8|17
1634782910000|2021-10-21 02:21:50|85820|85770|85820.6|85770.6|85821.8|85771.8|85819.8|85769.8|21
1634782920000|2021-10-21 02:22:00|85819.5|85769.5|85819.9|85769.9|85821.6|85771.6|85818.1|85768.1|31
1634782930000|2021-10-21 02:22:10|85821.1|85771.1|85821|85771|85821.8|85771.8|85820.6|85770.6|13
1634782940000|2021-10-21 02:22:20|85821.3|85771.3|85821.6|85771.6|85822.2|85772.2|85815.7|85765.7|24
1634782950000|2021-10-21 02:22:30|85821.7|85771.7|85821.4|85771.4|85823.2|85773.2|85819.5|85769.5|21
1634782960000|2021-10-21 02:22:40|85821.6|85771.6|85821.6|85771.6|85822.2|85772.2|85821.1|85771.1|15
1634782970000|2021-10-21 02:22:50|85821.3|85771.3|85819|85769|85822.6|85772.6|85817.5|85767.5|25
1634782980000|2021-10-21 02:23:00|85819.4|85769.4|85819.6|85769.6|85821.5|85771.5|85815.8|85765.8|28
1634782990000|2021-10-21 02:23:10|85819|85769|85819.1|85769.1|85821.4|85771.4|85818.5|85768.5|14
1634783000000|2021-10-21 02:23:20|85820|85770|85817.8|85767.8|85820.3|85770.3|85816.3|85766.3|18
1634783010000|2021-10-21 02:23:30|85817.5|85767.5|85812.4|85762.4|85817.7|85767.7|85812.4|85762.4|16
1634783020000|2021-10-21 02:23:40|85812.3|85762.3|85815.4|85765.4|85816.6|85766.6|85811.8|85761.8|35
1634783030000|2021-10-21 02:23:50|85815|85765|85816.4|85766.4|85818.8|85768.8|85814.4|85764.4|33
1634783040000|2021-10-21 02:24:00|85816.5|85766.5|85815.8|85765.8|85817.1|85767.1|85815|85765|29
1634783050000|2021-10-21 02:24:10|85815.9|85765.9|85838.8|85788.8|85842.9|85792.9|85815.9|85765.9|51
1634783060000|2021-10-21 02:24:20|85841.7|85791.7|85810.2|85760.2|85842.3|85792.3|85805.1|85755.1|64
1634783070000|2021-10-21 02:24:30|85810.1|85760.1|85841.3|85791.3|85843.9|85793.9|85806.4|85756.4|62
1634783080000|2021-10-21 02:24:40|85842.8|85792.8|85812.7|85762.7|85842.8|85792.8|85808.2|85758.2|71
1634783090000|2021-10-21 02:24:50|85811.4|85761.4|85819.4|85769.4|85819.4|85769.4|85809.3|85759.3|52
1634783100000|2021-10-21 02:25:00|85819.5|85769.5|85827.6|85777.6|85832.9|85782.9|85817.2|85767.2|47
1634783110000|2021-10-21 02:25:10|85828.3|85778.3|85827.6|85777.6|85831|85781|85826.7|85776.7|39
1634783120000|2021-10-21 02:25:20|85827.9|85777.9|85830.2|85780.2|85830.5|85780.5|85826.2|85776.2|36
1634783130000|2021-10-21 02:25:30|85829.9|85779.9|85827.1|85777.1|85831.5|85781.5|85826.4|85776.4|35
1634783140000|2021-10-21 02:25:40|85826.6|85776.6|85827.7|85777.7|85828.3|85778.3|85826.1|85776.1|21
1634783150000|2021-10-21 02:25:50|85827.8|85777.8|85828.4|85778.4|85828.4|85778.4|85827.1|85777.1|21
1634783160000|2021-10-21 02:26:00|85829.3|85779.3|85829.8|85779.8|85830.5|85780.5|85829.1|85779.1|30
1634783170000|2021-10-21 02:26:10|85829.7|85779.7|85827.8|85777.8|85830|85780|85827|85777|14
1634783180000|2021-10-21 02:26:20|85828.1|85778.1|85828.5|85778.5|85828.9|85778.9|85827.7|85777.7|11
1634783190000|2021-10-21 02:26:30|85828.6|85778.6|85811.6|85761.6|85829.4|85779.4|85810.8|85760.8|41
1634783200000|2021-10-21 02:26:40|85810|85760|85810.9|85760.9|85812.3|85762.3|85810|85760|30
1634783210000|2021-10-21 02:26:50|85810.6|85760.6|85813.4|85763.4|85813.4|85763.4|85810.3|85760.3|17
1634783220000|2021-10-21 02:27:00|85812.5|85762.5|85810.1|85760.1|85813.6|85763.6|85809.7|85759.7|21
1634783230000|2021-10-21 02:27:10|85810.9|85760.9|85809.9|85759.9|85811.6|85761.6|85809.2|85759.2|23
1634783240000|2021-10-21 02:27:20|85810.1|85760.1|85804.6|85754.6|85813.8|85763.8|85803.5|85753.5|27
1634783250000|2021-10-21 02:27:30|85805.8|85755.8|85798.1|85748.1|85806.2|85756.2|85798.1|85748.1|45
1634783260000|2021-10-21 02:27:40|85798.6|85748.6|85800.7|85750.7|85800.7|85750.7|85798.6|85748.6|29
1634783270000|2021-10-21 02:27:50|85800.5|85750.5|85796.5|85746.5|85802.1|85752.1|85795.7|85745.7|28
1634783280000|2021-10-21 02:28:00|85796.3|85746.3|85796.2|85746.2|85797.1|85747.1|85795.6|85745.6|42
1634783290000|2021-10-21 02:28:10|85795.9|85745.9|85794.6|85744.6|85796.9|85746.9|85793.7|85743.7|26
1634783300000|2021-10-21 02:28:20|85794.7|85744.7|85794.8|85744.8|85796.1|85746.1|85794.6|85744.6|24
1634783310000|2021-10-21 02:28:30|85795|85745|85793.4|85743.4|85796.5|85746.5|85791.8|85741.8|18
1634783320000|2021-10-21 02:28:40|85793.3|85743.3|85793.5|85743.5|85795.8|85745.8|85792.4|85742.4|29
1634783330000|2021-10-21 02:28:50|85793.7|85743.7|85793.7|85743.7|85797.4|85747.4|85793.4|85743.4|40
1634783340000|2021-10-21 02:29:00|85793.9|85743.9|85793.2|85743.2|85795|85745|85792.1|85742.1|36
1634783350000|2021-10-21 02:29:10|85793.4|85743.4|85793.3|85743.3|85794|85744|85792.2|85742.2|11
1634783360000|2021-10-21 02:29:20|85793.5|85743.5|85795.2|85745.2|85795.3|85745.3|85793.1|85743.1|14
1634783370000|2021-10-21 02:29:30|85795.3|85745.3|85839.5|85789.5|85839.5|85789.5|85793.4|85743.4|59
1634783380000|2021-10-21 02:29:40|85845.7|85795.7|85799.2|85749.2|85847.6|85797.6|85795.5|85745.5|67
1634783390000|2021-10-21 02:29:50|85797.6|85747.6|85830.2|85780.2|85839.2|85789.2|85797.5|85747.5|67
1634783400000|2021-10-21 02:30:00|85831.4|85781.4|85807|85757|85850.9|85800.9|85806.5|85756.5|74
1634783410000|2021-10-21 02:30:10|85807.2|85757.2|85812.5|85762.5|85812.5|85762.5|85801.8|85751.8|62
1634783420000|2021-10-21 02:30:20|85812.1|85762.1|85812.2|85762.2|85813.9|85763.9|85812|85762|28
1634783430000|2021-10-21 02:30:30|85812.8|85762.8|85811.1|85761.1|85812.8|85762.8|85810.4|85760.4|29
1634783440000|2021-10-21 02:30:40|85811.4|85761.4|85812.1|85762.1|85813.8|85763.8|85809.3|85759.3|44
1634783450000|2021-10-21 02:30:50|85812|85762|85813.5|85763.5|85814.9|85764.9|85812|85762|40
1634783460000|2021-10-21 02:31:00|85813.8|85763.8|85811.8|85761.8|85813.9|85763.9|85811.5|85761.5|38
1634783470000|2021-10-21 02:31:10|85812|85762|85810.5|85760.5|85812.2|85762.2|85810.3|85760.3|34
1634783480000|2021-10-21 02:31:20|85810.4|85760.4|85808.7|85758.7|85811|85761|85807.8|85757.8|33
1634783490000|2021-10-21 02:31:30|85809|85759|85811.2|85761.2|85812.6|85762.6|85808.6|85758.6|34
1634783500000|2021-10-21 02:31:40|85811.1|85761.1|85813.1|85763.1|85813.1|85763.1|85810.8|85760.8|28
1634783510000|2021-10-21 02:31:50|85813|85763|85814|85764|85816.8|85766.8|85813|85763|34
1634783520000|2021-10-21 02:32:00|85814.1|85764.1|85813.1|85763.1|85814.1|85764.1|85812.3|85762.3|24
1634783530000|2021-10-21 02:32:10|85812.7|85762.7|85811.9|85761.9|85812.9|85762.9|85811.2|85761.2|20
1634783540000|2021-10-21 02:32:20|85809.8|85759.8|85809.6|85759.6|85810.3|85760.3|85809.2|85759.2|18
1634783550000|2021-10-21 02:32:30|85810.1|85760.1|85810.7|85760.7|85811|85761|85809.2|85759.2|11
1634783560000|2021-10-21 02:32:40|85810.6|85760.6|85811.4|85761.4|85811.8|85761.8|85810.6|85760.6|17
1634783570000|2021-10-21 02:32:50|85811.2|85761.2|85812.2|85762.2|85813.5|85763.5|85811.2|85761.2|15
1634783580000|2021-10-21 02:33:00|85812|85762|85811.3|85761.3|85813.4|85763.4|85811.2|85761.2|26
1634783590000|2021-10-21 02:33:10|85811.1|85761.1|85809.1|85759.1|85812|85762|85808.4|85758.4|23
1634783600000|2021-10-21 02:33:20|85809.2|85759.2|85810.3|85760.3|85810.4|85760.4|85809.1|85759.1|16
1634783610000|2021-10-21 02:33:30|85810.1|85760.1|85809.7|85759.7|85810.1|85760.1|85809.2|85759.2|17
1634783620000|2021-10-21 02:33:40|85809.5|85759.5|85810.3|85760.3|85811.3|85761.3|85809.2|85759.2|19
1634783630000|2021-10-21 02:33:50|85810.1|85760.1|85809.9|85759.9|85810.1|85760.1|85809.5|85759.5|10
1634783640000|2021-10-21 02:34:00|85809.7|85759.7|85809|85759|85810.3|85760.3|85809|85759|14
1634783650000|2021-10-21 02:34:10|85809.1|85759.1|85810.8|85760.8|85811.5|85761.5|85808.3|85758.3|16
1634783660000|2021-10-21 02:34:20|85811.1|85761.1|85810.4|85760.4|85811.1|85761.1|85809.8|85759.8|17
1634783670000|2021-10-21 02:34:30|85810.3|85760.3|85808.9|85758.9|85810.8|85760.8|85808.2|85758.2|34
1634783680000|2021-10-21 02:34:40|85809.4|85759.4|85809.8|85759.8|85810.3|85760.3|85809.1|85759.1|14
1634783690000|2021-10-21 02:34:50|85810.1|85760.1|85825|85775|85825.4|85775.4|85805|85755|53
1634783700000|2021-10-21 02:35:00|85824.1|85774.1|85802|85752|85826.2|85776.2|85800.8|85750.8|77
1634783710000|2021-10-21 02:35:10|85801.9|85751.9|85819.5|85769.5|85827.3|85777.3|85800|85750|71
1634783720000|2021-10-21 02:35:20|85819|85769|85807.8|85757.8|85827.2|85777.2|85802.2|85752.2|73
1634783730000|2021-10-21 02:35:30|85810.1|85760.1|85805.9|85755.9|85813|85763|85797|85747|73
1634783740000|2021-10-21 02:35:40|85807.3|85757.3|85806|85756|85808.9|85758.9|85806|85756|36
1634783750000|2021-10-21 02:35:50|85806.1|85756.1|85806|85756|85806.6|85756.6|85806|85756|17
1634783760000|2021-10-21 02:36:00|85806.3|85756.3|85806.2|85756.2|85806.5|85756.5|85805.2|85755.2|19
1634783770000|2021-10-21 02:36:10|85806|85756|85804.9|85754.9|85806.4|85756.4|85804.2|85754.2|29
1634783780000|2021-10-21 02:36:20|85805.1|85755.1|85803|85753|85806.3|85756.3|85802.1|85752.1|32
1634783790000|2021-10-21 02:36:30|85803.1|85753.1|85805.2|85755.2|85805.2|85755.2|85803.1|85753.1|18
1634783800000|2021-10-21 02:36:40|85805.1|85755.1|85807.4|85757.4|85807.4|85757.4|85804.3|85754.3|26
1634783810000|2021-10-21 02:36:50|85806.7|85756.7|85805.2|85755.2|85807.2|85757.2|85804.9|85754.9|30
1634783820000|2021-10-21 02:37:00|85805.7|85755.7|85804.9|85754.9|85806.9|85756.9|85804.8|85754.8|47
1634783830000|2021-10-21 02:37:10|85803.8|85753.8|85798.7|85748.7|85803.8|85753.8|85796.1|85746.1|41
1634783840000|2021-10-21 02:37:20|85799|85749|85794.9|85744.9|85799.4|85749.4|85793.3|85743.3|47
1634783850000|2021-10-21 02:37:30|85795.1|85745.1|85794.1|85744.1|85795.5|85745.5|85793.8|85743.8|23
1634783860000|2021-10-21 02:37:40|85794.6|85744.6|85796.9|85746.9|85796.9|85746.9|85794.1|85744.1|28
1634783870000|2021-10-21 02:37:50|85796.6|85746.6|85798.9|85748.9|85800|85750|85794.6|85744.6|21
1634783880000|2021-10-21 02:38:00|85797.4|85747.4|85799.4|85749.4|85800.7|85750.7|85796.7|85746.7|38
1634783890000|2021-10-21 02:38:10|85799.1|85749.1|85797.8|85747.8|85800.2|85750.2|85795.6|85745.6|35
1634783900000|2021-10-21 02:38:20|85798.1|85748.1|85799.1|85749.1|85799.1|85749.1|85797.7|85747.7|22
1634783910000|2021-10-21 02:38:30|85799|85749|85800.6|85750.6|85800.6|85750.6|85798.9|85748.9|24
1634783920000|2021-10-21 02:38:40|85800.2|85750.2|85799.5|85749.5|85800.2|85750.2|85799.2|85749.2|20
1634783930000|2021-10-21 02:38:50|85799.7|85749.7|85796.6|85746.6|85800.1|85750.1|85795.7|85745.7|24
1634783940000|2021-10-21 02:39:00|85796.2|85746.2|85797.9|85747.9|85797.9|85747.9|85795.7|85745.7|47
1634783950000|2021-10-21 02:39:10|85797|85747|85793.7|85743.7|85797|85747|85791.5|85741.5|46
1634783960000|2021-10-21 02:39:20|85793.4|85743.4|85791.2|85741.2|85793.4|85743.4|85790.1|85740.1|40
1634783970000|2021-10-21 02:39:30|85788.9|85738.9|85790.9|85740.9|85791.3|85741.3|85785.7|85735.7|44
1634783980000|2021-10-21 02:39:40|85791.2|85741.2|85785.7|85735.7|85791.2|85741.2|85785.7|85735.7|32
1634783990000|2021-10-21 02:39:50|85786.2|85736.2|85785.9|85735.9|85786.3|85736.3|85785.5|85735.5|21
1634784000000|2021-10-21 02:40:00|85786.3|85736.3|85787.5|85737.5|85788|85738|85784.7|85734.7|31
1634784010000|2021-10-21 02:40:10|85787.4|85737.4|85794.5|85744.5|85797.6|85747.6|85783.3|85733.3|49
1634784020000|2021-10-21 02:40:20|85795.9|85745.9|85779.6|85729.6|85798.4|85748.4|85779.6|85729.6|64
1634784030000|2021-10-21 02:40:30|85780.7|85730.7|85792.6|85742.6|85792.6|85742.6|85777.9|85727.9|75
1634784040000|2021-10-21 02:40:40|85792.8|85742.8|85794.7|85744.7|85798.3|85748.3|85791.4|85741.4|62
1634784050000|2021-10-21 02:40:50|85794.9|85744.9|85782.4|85732.4|85794.9|85744.9|85782.4|85732.4|73
1634784060000|2021-10-21 02:41:00|85782.7|85732.7|85789.8|85739.8|85790|85740|85782.7|85732.7|52
1634784070000|2021-10-21 02:41:10|85789|85739|85790.7|85740.7|85790.7|85740.7|85788.9|85738.9|23
1634784080000|2021-10-21 02:41:20|85790.6|85740.6|85791.9|85741.9|85792.2|85742.2|85790|85740|32
1634784090000|2021-10-21 02:41:30|85792|85742|85793.4|85743.4|85794|85744|85791.1|85741.1|34
1634784100000|2021-10-21 02:41:40|85793.5|85743.5|85794.9|85744.9|85795.2|85745.2|85792.4|85742.4|36
1634784110000|2021-10-21 02:41:50|85794.5|85744.5|85794.7|85744.7|85794.9|85744.9|85793.4|85743.4|24
1634784120000|2021-10-21 02:42:00|85794.9|85744.9|85793|85743|85794.9|85744.9|85791.1|85741.1|32
1634784130000|2021-10-21 02:42:10|85792.9|85742.9|85792.3|85742.3|85793.5|85743.5|85791.4|85741.4|26
1634784140000|2021-10-21 02:42:20|85793.3|85743.3|85791.9|85741.9|85793.3|85743.3|85791|85741|37
1634784150000|2021-10-21 02:42:30|85791.4|85741.4|85791.1|85741.1|85792.8|85742.8|85790.5|85740.5|18
1634784160000|2021-10-21 02:42:40|85791.3|85741.3|85791.7|85741.7|85792.9|85742.9|85791.2|85741.2|17
1634784170000|2021-10-21 02:42:50|85792.6|85742.6|85792.6|85742.6|85793.9|85743.9|85790.8|85740.8|33
1634784180000|2021-10-21 02:43:00|85793|85743|85796.7|85746.7|85796.7|85746.7|85792.1|85742.1|40
1634784190000|2021-10-21 02:43:10|85794.7|85744.7|85797.2|85747.2|85797.2|85747.2|85792.5|85742.5|28
1634784200000|2021-10-21 02:43:20|85797.3|85747.3|85795.9|85745.9|85797.3|85747.3|85794.5|85744.5|30
1634784210000|2021-10-21 02:43:30|85796|85746|85795.4|85745.4|85797.5|85747.5|85794.7|85744.7|26
1634784220000|2021-10-21 02:43:40|85795.5|85745.5|85795.1|85745.1|85795.9|85745.9|85793.8|85743.8|41
1634784230000|2021-10-21 02:43:50|85795.3|85745.3|85794.8|85744.8|85795.9|85745.9|85793.8|85743.8|27
1634784240000|2021-10-21 02:44:00|85794.2|85744.2|85795.9|85745.9|85798.1|85748.1|85794.2|85744.2|42
1634784250000|2021-10-21 02:44:10|85795.6|85745.6|85795|85745|85799|85749|85793.7|85743.7|36
1634784260000|2021-10-21 02:44:20|85795.1|85745.1|85794.1|85744.1|85795.1|85745.1|85793.6|85743.6|21
1634784270000|2021-10-21 02:44:30|85793.8|85743.8|85792.8|85742.8|85794.7|85744.7|85792.6|85742.6|25
1634784280000|2021-10-21 02:44:40|85792.6|85742.6|85792.1|85742.1|85794.4|85744.4|85789.9|85739.9|36
1634784290000|2021-10-21 02:44:50|85791.7|85741.7|85785.4|85735.4|85792.4|85742.4|85784.5|85734.5|41
1634784300000|2021-10-21 02:45:00|85785.3|85735.3|85781.2|85731.2|85785.8|85735.8|85781.2|85731.2|50
1634784310000|2021-10-21 02:45:10|85781.1|85731.1|85783.1|85733.1|85783.3|85733.3|85780.1|85730.1|34
1634784320000|2021-10-21 02:45:20|85783.3|85733.3|85781.2|85731.2|85783.3|85733.3|85780.4|85730.4|27
1634784330000|2021-10-21 02:45:30|85781.4|85731.4|85779.3|85729.3|85782.1|85732.1|85779.1|85729.1|41
1634784340000|2021-10-21 02:45:40|85779.6|85729.6|85798|85748|85802.9|85752.9|85779.6|85729.6|72
1634784350000|2021-10-21 02:45:50|85797.1|85747.1|85770|85720|85797.1|85747.1|85767|85717|71
1634784360000|2021-10-21 02:46:00|85771.3|85721.3|85787.2|85737.2|85794.8|85744.8|85771.3|85721.3|66
1634784370000|2021-10-21 02:46:10|85787.3|85737.3|85776.7|85726.7|85793.4|85743.4|85771.7|85721.7|69
1634784380000|2021-10-21 02:46:20|85777.8|85727.8|85782.4|85732.4|85784|85734|85775.1|85725.1|39
1634784390000|2021-10-21 02:46:30|85783|85733|85783.5|85733.5|85783.8|85733.8|85782.8|85732.8|14
1634784400000|2021-10-21 02:46:40|85781.8|85731.8|85780|85730|85782.3|85732.3|85779.5|85729.5|42
1634784410000|2021-10-21 02:46:50|85779.9|85729.9|85781.8|85731.8|85782.3|85732.3|85779.8|85729.8|35
1634784420000|2021-10-21 02:47:00|85782|85732|85783.5|85733.5|85784.2|85734.2|85781|85731|30
1634784430000|2021-10-21 02:47:10|85783.4|85733.4|85782.8|85732.8|85783.8|85733.8|85782.2|85732.2|31
1634784440000|2021-10-21 02:47:20|85782.9|85732.9|85784.2|85734.2|85785.5|85735.5|85782.9|85732.9|26
1634784450000|2021-10-21 02:47:30|85784.1|85734.1|85784.2|85734.2|85784.3|85734.3|85783.4|85733.4|25
1634784460000|2021-10-21 02:47:40|85784.1|85734.1|85784.4|85734.4|85784.9|85734.9|85783.9|85733.9|22
1634784470000|2021-10-21 02:47:50|85784.2|85734.2|85785.9|85735.9|85785.9|85735.9|85784.1|85734.1|20
1634784480000|2021-10-21 02:48:00|85786.6|85736.6|85787.7|85737.7|85789.4|85739.4|85784.3|85734.3|27
1634784490000|2021-10-21 02:48:10|85787.9|85737.9|85785.8|85735.8|85789.3|85739.3|85785.7|85735.7|31
1634784500000|2021-10-21 02:48:20|85785.3|85735.3|85784.8|85734.8|85785.4|85735.4|85784.7|85734.7|15
1634784510000|2021-10-21 02:48:30|85784.6|85734.6|85784.4|85734.4|85785.3|85735.3|85784.4|85734.4|18
1634784520000|2021-10-21 02:48:40|85784.5|85734.5|85783.6|85733.6|85784.5|85734.5|85783.4|85733.4|19
1634784530000|2021-10-21 02:48:50|85784|85734|85784.7|85734.7|85785.8|85735.8|85783.6|85733.6|16
1634784540000|2021-10-21 02:49:00|85784.8|85734.8|85786.1|85736.1|85787.4|85737.4|85784.8|85734.8|35
1634784550000|2021-10-21 02:49:10|85786.2|85736.2|85789.9|85739.9|85790.3|85740.3|85786|85736|27
1634784560000|2021-10-21 02:49:20|85789.2|85739.2|85794.5|85744.5|85794.5|85744.5|85789.1|85739.1|44
1634784570000|2021-10-21 02:49:30|85794.8|85744.8|85798.1|85748.1|85801.4|85751.4|85794.8|85744.8|36
1634784580000|2021-10-21 02:49:40|85797.9|85747.9|85794.9|85744.9|85797.9|85747.9|85794.7|85744.7|24
1634784590000|2021-10-21 02:49:50|85795.8|85745.8|85797.6|85747.6|85799.2|85749.2|85795.2|85745.2|25
1634784600000|2021-10-21 02:50:00|85797.3|85747.3|85798.1|85748.1|85799.2|85749.2|85796.5|85746.5|36
1634784610000|2021-10-21 02:50:10|85797.9|85747.9|85796.7|85746.7|85798.8|85748.8|85796.7|85746.7|26
1634784620000|2021-10-21 02:50:20|85796.6|85746.6|85797.6|85747.6|85798.2|85748.2|85796.6|85746.6|14
1634784630000|2021-10-21 02:50:30|85797.3|85747.3|85799.5|85749.5|85799.5|85749.5|85796.7|85746.7|17
1634784640000|2021-10-21 02:50:40|85799.4|85749.4|85798|85748|85800.3|85750.3|85798|85748|18
1634784650000|2021-10-21 02:50:50|85797.8|85747.8|85798|85748|85798.2|85748.2|85797.2|85747.2|30
1634784660000|2021-10-21 02:51:00|85797.4|85747.4|85801|85751|85824.4|85774.4|85797.2|85747.2|67
1634784670000|2021-10-21 02:51:10|85799.6|85749.6|85783|85733|85808.7|85758.7|85781.4|85731.4|65
1634784680000|2021-10-21 02:51:20|85784|85734|85803|85753|85806|85756|85780.8|85730.8|68
1634784690000|2021-10-21 02:51:30|85806.8|85756.8|85787.9|85737.9|85812.4|85762.4|85782.5|85732.5|68
1634784700000|2021-10-21 02:51:40|85788.2|85738.2|85790|85740|85790.4|85740.4|85784.3|85734.3|47
1634784710000|2021-10-21 02:51:50|85790.1|85740.1|85790.7|85740.7|85791.3|85741.3|85789.7|85739.7|11
1634784720000|2021-10-21 02:52:00|85790.4|85740.4|85792.6|85742.6|85792.8|85742.8|85789.1|85739.1|25
1634784730000|2021-10-21 02:52:10|85792.7|85742.7|85797.2|85747.2|85798.9|85748.9|85792.5|85742.5|44
1634784740000|2021-10-21 02:52:20|85798.6|85748.6|85798|85748|85798.6|85748.6|85797.6|85747.6|28
1634784750000|2021-10-21 02:52:30|85797.9|85747.9|85798|85748|85798.2|85748.2|85797.4|85747.4|26
1634784760000|2021-10-21 02:52:40|85797.9|85747.9|85798.6|85748.6|85799.7|85749.7|85797.8|85747.8|38
1634784770000|2021-10-21 02:52:50|85799|85749|85798.1|85748.1|85800.9|85750.9|85797.9|85747.9|47
1634784780000|2021-10-21 02:53:00|85797.7|85747.7|85796.8|85746.8|85799.3|85749.3|85796.8|85746.8|21
1634784790000|2021-10-21 02:53:10|85797|85747|85797.6|85747.6|85798.3|85748.3|85797|85747|25
1634784800000|2021-10-21 02:53:20|85797.7|85747.7|85796.3|85746.3|85798|85748|85796.3|85746.3|36
1634784810000|2021-10-21 02:53:30|85796.2|85746.2|85796.6|85746.6|85797.3|85747.3|85796.2|85746.2|34
1634784820000|2021-10-21 02:53:40|85797|85747|85798.5|85748.5|85798.8|85748.8|85795.9|85745.9|47
1634784830000|2021-10-21 02:53:50|85798.3|85748.3|85797.2|85747.2|85798.8|85748.8|85797|85747|28
1634784840000|2021-10-21 02:54:00|85797.6|85747.6|85797.8|85747.8|85799.2|85749.2|85797.2|85747.2|31
1634784850000|2021-10-21 02:54:10|85798.1|85748.1|85796.9|85746.9|85799.5|85749.5|85796.8|85746.8|31
1634784860000|2021-10-21 02:54:20|85797.2|85747.2|85793.2|85743.2|85797.2|85747.2|85792.5|85742.5|29
1634784870000|2021-10-21 02:54:30|85793.1|85743.1|85792.2|85742.2|85793.2|85743.2|85791.8|85741.8|17
1634784880000|2021-10-21 02:54:40|85792.4|85742.4|85793.2|85743.2|85793.5|85743.5|85791.9|85741.9|28
1634784890000|2021-10-21 02:54:50|85793.5|85743.5|85794.4|85744.4|85794.4|85744.4|85791.9|85741.9|49
1634784900000|2021-10-21 02:55:00|85794.5|85744.5|85800.7|85750.7|85800.7|85750.7|85794.5|85744.5|38
1634784910000|2021-10-21 02:55:10|85800.4|85750.4|85801.7|85751.7|85802.1|85752.1|85799.1|85749.1|32
1634784920000|2021-10-21 02:55:20|85801.4|85751.4|85791.5|85741.5|85802.2|85752.2|85791.5|85741.5|21
1634784930000|2021-10-21 02:55:30|85792.7|85742.7|85792.4|85742.4|85793.9|85743.9|85792.2|85742.2|44
1634784940000|2021-10-21 02:55:40|85792.8|85742.8|85791.3|85741.3|85793|85743|85791.1|85741.1|39
1634784950000|2021-10-21 02:55:50|85791.5|85741.5|85792.6|85742.6|85793.2|85743.2|85791.3|85741.3|38
1634784960000|2021-10-21 02:56:00|85793|85743|85794.3|85744.3|85794.3|85744.3|85791.9|85741.9|38
1634784970000|2021-10-21 02:56:10|85793.8|85743.8|85791.9|85741.9|85795|85745|85791.5|85741.5|40
1634784980000|2021-10-21 02:56:20|85792|85742|85789.6|85739.6|85793.4|85743.4|85787.7|85737.7|66
1634784990000|2021-10-21 02:56:30|85789.5|85739.5|85785.8|85735.8|85792.2|85742.2|85782|85732|65
1634785000000|2021-10-21 02:56:40|85785.1|85735.1|85790.6|85740.6|85791|85741|85783.7|85733.7|60
1634785010000|2021-10-21 02:56:50|85790.9|85740.9|85786.7|85736.7|85791|85741|85785.2|85735.2|56
1634785020000|2021-10-21 02:57:00|85786.1|85736.1|85786.8|85736.8|85787.5|85737.5|85785.2|85735.2|38
1634785030000|2021-10-21 02:57:10|85786.6|85736.6|85791.5|85741.5|85792.8|85742.8|85786.5|85736.5|41
1634785040000|2021-10-21 02:57:20|85790.7|85740.7|85791.4|85741.4|85792.1|85742.1|85790.2|85740.2|25
1634785050000|2021-10-21 02:57:30|85792|85742|85790.6|85740.6|85792|85742|85789.2|85739.2|23
1634785060000|2021-10-21 02:57:40|85790.2|85740.2|85790|85740|85791.6|85741.6|85789.3|85739.3|33
1634785070000|2021-10-21 02:57:50|85789.7|85739.7|85790.1|85740.1|85790.6|85740.6|85788.8|85738.8|26
1634785080000|2021-10-21 02:58:00|85790.2|85740.2|85790.6|85740.6|85790.9|85740.9|85789.5|85739.5|24
1634785090000|2021-10-21 02:58:10|85790.8|85740.8|85790.4|85740.4|85792|85742|85789.4|85739.4|27
1634785100000|2021-10-21 02:58:20|85790.5|85740.5|85788.8|85738.8|85790.8|85740.8|85787.7|85737.7|35
1634785110000|2021-10-21 02:58:30|85789.6|85739.6|85787.5|85737.5|85790.3|85740.3|85785.3|85735.3|38
1634785120000|2021-10-21 02:58:40|85787.3|85737.3|85787.5|85737.5|85788.6|85738.6|85787.3|85737.3|39
1634785130000|2021-10-21 02:58:50|85787.1|85737.1|85786.5|85736.5|85788.2|85738.2|85786.2|85736.2|28
1634785140000|2021-10-21 02:59:00|85786.7|85736.7|85789|85739|85789|85739|85784.7|85734.7|32
1634785150000|2021-10-21 02:59:10|85788.8|85738.8|85789.1|85739.1|85789.6|85739.6|85787.3|85737.3|39
1634785160000|2021-10-21 02:59:20|85788.4|85738.4|85788.8|85738.8|85789.6|85739.6|85788.4|85738.4|31
1634785170000|2021-10-21 02:59:30|85790.6|85740.6|85789.4|85739.4|85790.8|85740.8|85788|85738|25
1634785180000|2021-10-21 02:59:40|85789.9|85739.9|85788.9|85738.9|85791|85741|85788.8|85738.8|37
1634785190000|2021-10-21 02:59:50|85788.7|85738.7|85789.8|85739.8|85789.9|85739.9|85788|85738|18
1634785200000|2021-10-21 03:00:00|85789.7|85739.7|85788.3|85738.3|85789.7|85739.7|85787.1|85737.1|41
1634785210000|2021-10-21 03:00:10|85788.5|85738.5|85788.7|85738.7|85789.7|85739.7|85788.3|85738.3|29
1634785220000|2021-10-21 03:00:20|85789.3|85739.3|85786.7|85736.7|85790.4|85740.4|85785.6|85735.6|40
1634785230000|2021-10-21 03:00:30|85787.6|85737.6|85786.5|85736.5|85788|85738|85786.4|85736.4|14
1634785240000|2021-10-21 03:00:40|85786.4|85736.4|85786.1|85736.1|85787|85737|85785.5|85735.5|28
1634785250000|2021-10-21 03:00:50|85786|85736|85784.8|85734.8|85786.3|85736.3|85783.4|85733.4|21
1634785260000|2021-10-21 03:01:00|85784.7|85734.7|85778.4|85728.4|85784.8|85734.8|85777.7|85727.7|42
1634785270000|2021-10-21 03:01:10|85778.1|85728.1|85776|85726|85780.1|85730.1|85776|85726|39
1634785280000|2021-10-21 03:01:20|85776.1|85726.1|85775.3|85725.3|85776.6|85726.6|85775.2|85725.2|20
1634785290000|2021-10-21 03:01:30|85775.4|85725.4|85775.2|85725.2|85776.9|85726.9|85774.3|85724.3|22
1634785300000|2021-10-21 03:01:40|85775.4|85725.4|85773.9|85723.9|85776.8|85726.8|85770.8|85720.8|45
1634785310000|2021-10-21 03:01:50|85773.8|85723.8|85769|85719|85774.1|85724.1|85765|85715|57
1634785320000|2021-10-21 03:02:00|85769.1|85719.1|85770.3|85720.3|85773.9|85723.9|85767.3|85717.3|44
1634785330000|2021-10-21 03:02:10|85770.5|85720.5|85768.5|85718.5|85773.6|85723.6|85768.1|85718.1|52
1634785340000|2021-10-21 03:02:20|85768.2|85718.2|85768.4|85718.4|85769.5|85719.5|85767.5|85717.5|36
1634785350000|2021-10-21 03:02:30|85768.8|85718.8|85767|85717|85769.5|85719.5|85767|85717|12
1634785360000|2021-10-21 03:02:40|85767.1|85717.1|85764.6|85714.6|85768|85718|85764.4|85714.4|26
1634785370000|2021-10-21 03:02:50|85764.8|85714.8|85765.5|85715.5|85765.7|85715.7|85764.8|85714.8|10
1634785380000|2021-10-21 03:03:00|85766|85716|85763.8|85713.8|85766.1|85716.1|85762.8|85712.8|19
1634785390000|2021-10-21 03:03:10|85763.7|85713.7|85762.1|85712.1|85767.1|85717.1|85762|85712|18
1634785400000|2021-10-21 03:03:20|85762|85712|85757.8|85707.8|85762.3|85712.3|85755.7|85705.7|45
1634785410000|2021-10-21 03:03:30|85757.7|85707.7|85759.1|85709.1|85759.6|85709.6|85757.2|85707.2|25
1634785420000|2021-10-21 03:03:40|85759|85709|85762.2|85712.2|85762.2|85712.2|85759|85709|27
1634785430000|2021-10-21 03:03:50|85761.4|85711.4|85760|85710|85762.1|85712.1|85758.4|85708.4|24
1634785440000|2021-10-21 03:04:00|85759.1|85709.1|85759.8|85709.8|85760.4|85710.4|85758.9|85708.9|34
1634785450000|2021-10-21 03:04:10|85759.9|85709.9|85765.2|85715.2|85766.3|85716.3|85759.9|85709.9|32
1634785460000|2021-10-21 03:04:20|85764.5|85714.5|85764.5|85714.5|85765.7|85715.7|85763.9|85713.9|15
1634785470000|2021-10-21 03:04:30|85764.9|85714.9|85763.2|85713.2|85765.1|85715.1|85761.8|85711.8|26
1634785480000|2021-10-21 03:04:40|85763.1|85713.1|85761.7|85711.7|85763.3|85713.3|85761.7|85711.7|16
1634785490000|2021-10-21 03:04:50|85762.4|85712.4|85762.3|85712.3|85763.2|85713.2|85758.3|85708.3|21
1634785500000|2021-10-21 03:05:00|85762.6|85712.6|85762.4|85712.4|85762.9|85712.9|85761.4|85711.4|40
1634785510000|2021-10-21 03:05:10|85762.5|85712.5|85763.9|85713.9|85764.4|85714.4|85762.5|85712.5|27
1634785520000|2021-10-21 03:05:20|85764.3|85714.3|85763.2|85713.2|85765|85715|85762.3|85712.3|35
1634785530000|2021-10-21 03:05:30|85763.3|85713.3|85762.6|85712.6|85763.3|85713.3|85762.4|85712.4|32
1634785540000|2021-10-21 03:05:40|85763.1|85713.1|85763|85713|85763.2|85713.2|85762.5|85712.5|11
1634785550000|2021-10-21 03:05:50|85763.1|85713.1|85764.9|85714.9|85765.2|85715.2|85762.8|85712.8|21
1634785560000|2021-10-21 03:06:00|85764.2|85714.2|85763.1|85713.1|85764.3|85714.3|85762.3|85712.3|27
1634785570000|2021-10-21 03:06:10|85762.7|85712.7|85764.3|85714.3|85765|85715|85762.7|85712.7|30
1634785580000|2021-10-21 03:06:20|85764.4|85714.4|85764|85714|85764.9|85714.9|85763.2|85713.2|19
1634785590000|2021-10-21 03:06:30|85764.5|85714.5|85769.2|85719.2|85770.1|85720.1|85764.4|85714.4|28
1634785600000|2021-10-21 03:06:40|85769.3|85719.3|85769.5|85719.5|85769.5|85719.5|85768.5|85718.5|27
1634785610000|2021-10-21 03:06:50|85769.1|85719.1|85770.4|85720.4|85770.4|85720.4|85768.8|85718.8|19
1634785620000|2021-10-21 03:07:00|85770.5|85720.5|85781.3|85731.3|85784.6|85734.6|85770.4|85720.4|42
1634785630000|2021-10-21 03:07:10|85778.6|85728.6|85777.8|85727.8|85783|85733|85777|85727|61
1634785640000|2021-10-21 03:07:20|85778|85728|85777.8|85727.8|85779.1|85729.1|85776.8|85726.8|45
1634785650000|2021-10-21 03:07:30|85779.4|85729.4|85778.2|85728.2|85780.4|85730.4|85777.4|85727.4|42
1634785660000|2021-10-21 03:07:40|85778|85728|85778.2|85728.2|85778.8|85728.8|85778|85728|42
1634785670000|2021-10-21 03:07:50|85778.5|85728.5|85778.5|85728.5|85779.1|85729.1|85778.4|85728.4|22
1634785680000|2021-10-21 03:08:00|85778.3|85728.3|85778.3|85728.3|85778.8|85728.8|85777.7|85727.7|19
1634785690000|2021-10-21 03:08:10|85778.2|85728.2|85779.2|85729.2|85779.3|85729.3|85777.7|85727.7|36
1634785700000|2021-10-21 03:08:20|85779.3|85729.3|85779.1|85729.1|85779.6|85729.6|85778.7|85728.7|19
1634785710000|2021-10-21 03:08:30|85778.9|85728.9|85774.7|85724.7|85779|85729|85773.7|85723.7|49
1634785720000|2021-10-21 03:08:40|85774.9|85724.9|85775.1|85725.1|85775.3|85725.3|85773.7|85723.7|45
1634785730000|2021-10-21 03:08:50|85774.2|85724.2|85775.5|85725.5|85775.9|85725.9|85774.2|85724.2|35
1634785740000|2021-10-21 03:09:00|85775.4|85725.4|85774.5|85724.5|85775.6|85725.6|85774|85724|35
1634785750000|2021-10-21 03:09:10|85774.2|85724.2|85774.1|85724.1|85776.8|85726.8|85774.1|85724.1|45
1634785760000|2021-10-21 03:09:20|85774.4|85724.4|85772.1|85722.1|85774.9|85724.9|85772.1|85722.1|39
1634785770000|2021-10-21 03:09:30|85770.7|85720.7|85771.9|85721.9|85772.9|85722.9|85770.7|85720.7|35
1634785780000|2021-10-21 03:09:40|85771.6|85721.6|85770.9|85720.9|85772.4|85722.4|85769.7|85719.7|36
1634785790000|2021-10-21 03:09:50|85770.1|85720.1|85771.7|85721.7|85771.7|85721.7|85769.3|85719.3|40
1634785800000|2021-10-21 03:10:00|85771.8|85721.8|85773.7|85723.7|85774.1|85724.1|85771.4|85721.4|21
1634785810000|2021-10-21 03:10:10|85773.8|85723.8|85774.4|85724.4|85774.9|85724.9|85773.5|85723.5|29
1634785820000|2021-10-21 03:10:20|85774.3|85724.3|85772.1|85722.1|85775.5|85725.5|85772.1|85722.1|19
1634785830000|2021-10-21 03:10:30|85772|85722|85772.1|85722.1|85772.4|85722.4|85770.8|85720.8|41
1634785840000|2021-10-21 03:10:40|85771.8|85721.8|85772.4|85722.4|85773.1|85723.1|85771.2|85721.2|33
1634785850000|2021-10-21 03:10:50|85772.2|85722.2|85771.5|85721.5|85772.7|85722.7|85770.4|85720.4|47
1634785860000|2021-10-21 03:11:00|85771.3|85721.3|85770.7|85720.7|85771.9|85721.9|85770.6|85720.6|16
1634785870000|2021-10-21 03:11:10|85770.8|85720.8|85770.8|85720.8|85771.9|85721.9|85770.5|85720.5|19
1634785880000|2021-10-21 03:11:20|85771.3|85721.3|85771.4|85721.4|85772.3|85722.3|85769.8|85719.8|39
1634785890000|2021-10-21 03:11:30|85771.3|85721.3|85770.8|85720.8|85773.6|85723.6|85769.8|85719.8|37
1634785900000|2021-10-21 03:11:40|85771.1|85721.1|85771.1|85721.1|85772.5|85722.5|85770.6|85720.6|22
1634785910000|2021-10-21 03:11:50|85772.1|85722.1|85770.6|85720.6|85772.1|85722.1|85769.7|85719.7|22
1634785920000|2021-10-21 03:12:00|85770.7|85720.7|85773.3|85723.3|85773.8|85723.8|85770.7|85720.7|31
1634785930000|2021-10-21 03:12:10|85773.1|85723.1|85774.7|85724.7|85775.2|85725.2|85772.1|85722.1|47
1634785940000|2021-10-21 03:12:20|85774.2|85724.2|85776.8|85726.8|85782.9|85732.9|85773.9|85723.9|58
1634785950000|2021-10-21 03:12:30|85777|85727|85778.8|85728.8|85780.7|85730.7|85775.6|85725.6|42
1634785960000|2021-10-21 03:12:40|85778.7|85728.7|85778.2|85728.2|85778.9|85728.9|85777|85727|23
1634785970000|2021-10-21 03:12:50|85778.6|85728.6|85778.2|85728.2|85779.6|85729.6|85777.4|85727.4|37
1634785980000|2021-10-21 03:13:00|85778|85728|85776.4|85726.4|85778|85728|85775.8|85725.8|26
1634785990000|2021-10-21 03:13:10|85776.9|85726.9|85775.2|85725.2|85777.9|85727.9|85775.1|85725.1|25
1634786000000|2021-10-21 03:13:20|85775.3|85725.3|85775.1|85725.1|85776.2|85726.2|85774.3|85724.3|29
1634786010000|2021-10-21 03:13:30|85775.4|85725.4|85776.2|85726.2|85778.2|85728.2|85775.4|85725.4|30
1634786020000|2021-10-21 03:13:40|85776.4|85726.4|85776.1|85726.1|85776.8|85726.8|85775|85725|31
1634786030000|2021-10-21 03:13:50|85776.2|85726.2|85776.8|85726.8|85776.8|85726.8|85775.4|85725.4|35
1634786040000|2021-10-21 03:14:00|85776.7|85726.7|85778.2|85728.2|85778.2|85728.2|85776.2|85726.2|14
1634786050000|2021-10-21 03:14:10|85776.7|85726.7|85778.6|85728.6|85778.6|85728.6|85775|85725|25
1634786060000|2021-10-21 03:14:20|85778.5|85728.5|85778.2|85728.2|85780.3|85730.3|85778.1|85728.1|34
1634786070000|2021-10-21 03:14:30|85777.5|85727.5|85779.1|85729.1|85779.1|85729.1|85776.6|85726.6|26
1634786080000|2021-10-21 03:14:40|85779.4|85729.4|85779|85729|85779.5|85729.5|85778.9|85728.9|11
1634786090000|2021-10-21 03:14:50|85778.9|85728.9|85778.9|85728.9|85779.5|85729.5|85776.8|85726.8|30
1634786100000|2021-10-21 03:15:00|85779|85729|85779.3|85729.3|85780|85730|85777.3|85727.3|32
1634786110000|2021-10-21 03:15:10|85779.7|85729.7|85780|85730|85780.6|85730.6|85779.7|85729.7|26
1634786120000|2021-10-21 03:15:20|85780.4|85730.4|85782.4|85732.4|85783.7|85733.7|85779.4|85729.4|30
1634786130000|2021-10-21 03:15:30|85782.8|85732.8|85780.8|85730.8|85783.1|85733.1|85780.1|85730.1|19
1634786140000|2021-10-21 03:15:40|85780.7|85730.7|85779.4|85729.4|85780.7|85730.7|85779|85729|25
1634786150000|2021-10-21 03:15:50|85779.2|85729.2|85780.8|85730.8|85781.2|85731.2|85778.7|85728.7|40
1634786160000|2021-10-21 03:16:00|85781.3|85731.3|85779.2|85729.2|85781.4|85731.4|85779.2|85729.2|31
1634786170000|2021-10-21 03:16:10|85779.3|85729.3|85778.5|85728.5|85779.4|85729.4|85778.3|85728.3|25
1634786180000|2021-10-21 03:16:20|85778.3|85728.3|85777.8|85727.8|85778.7|85728.7|85777.6|85727.6|16
1634786190000|2021-10-21 03:16:30|85777.6|85727.6|85778.3|85728.3|85778.8|85728.8|85777.5|85727.5|24
1634786200000|2021-10-21 03:16:40|85778.2|85728.2|85782.1|85732.1|85783.1|85733.1|85777.6|85727.6|28
1634786210000|2021-10-21 03:16:50|85782.4|85732.4|85787.6|85737.6|85788.5|85738.5|85782.1|85732.1|52
1634786220000|2021-10-21 03:17:00|85787.3|85737.3|85783.4|85733.4|85788.2|85738.2|85783.3|85733.3|28
1634786230000|2021-10-21 03:17:10|85783.2|85733.2|85783.6|85733.6|85784.2|85734.2|85783.2|85733.2|24
1634786240000|2021-10-21 03:17:20|85783.4|85733.4|85783.5|85733.5|85784.2|85734.2|85783.1|85733.1|25
1634786250000|2021-10-21 03:17:30|85783.7|85733.7|85786.1|85736.1|85786.1|85736.1|85783.5|85733.5|29
1634786260000|2021-10-21 03:17:40|85786|85736|85784.6|85734.6|85786|85736|85784|85734|26
1634786270000|2021-10-21 03:17:50|85784.4|85734.4|85784.5|85734.5|85791.4|85741.4|85783.5|85733.5|55
1634786280000|2021-10-21 03:18:00|85783.7|85733.7|85783.1|85733.1|85783.7|85733.7|85780.1|85730.1|35
1634786290000|2021-10-21 03:18:10|85782.9|85732.9|85787.1|85737.1|85787.5|85737.5|85782.9|85732.9|45
1634786300000|2021-10-21 03:18:20|85787.2|85737.2|85786.6|85736.6|85787.4|85737.4|85784.6|85734.6|24
1634786310000|2021-10-21 03:18:30|85786.8|85736.8|85787.5|85737.5|85787.5|85737.5|85785.8|85735.8|27
1634786320000|2021-10-21 03:18:40|85786.4|85736.4|85787.2|85737.2|85787.3|85737.3|85785.1|85735.1|23
1634786330000|2021-10-21 03:18:50|85787.3|85737.3|85786.3|85736.3|85787.8|85737.8|85785.9|85735.9|25
1634786340000|2021-10-21 03:19:00|85786.2|85736.2|85785.1|85735.1|85786.9|85736.9|85784.2|85734.2|20
1634786350000|2021-10-21 03:19:10|85785.3|85735.3|85785.4|85735.4|85785.7|85735.7|85784.9|85734.9|29
1634786360000|2021-10-21 03:19:20|85786.2|85736.2|85785.9|85735.9|85786.2|85736.2|85785.2|85735.2|24
1634786370000|2021-10-21 03:19:30|85786.1|85736.1|85785.6|85735.6|85786.3|85736.3|85785.5|85735.5|15
1634786380000|2021-10-21 03:19:40|85785.7|85735.7|85786.3|85736.3|85787.3|85737.3|85784.5|85734.5|31
1634786390000|2021-10-21 03:19:50|85786|85736|85786.6|85736.6|85786.8|85736.8|85785.6|85735.6|24
1634786400000|2021-10-21 03:20:00|85786.5|85736.5|85785.7|85735.7|85786.6|85736.6|85785.7|85735.7|28
1634786410000|2021-10-21 03:20:10|85785.6|85735.6|85784.7|85734.7|85785.6|85735.6|85784.4|85734.4|22
1634786420000|2021-10-21 03:20:20|85785|85735|85785|85735|85785.2|85735.2|85784.9|85734.9|5
1634786430000|2021-10-21 03:20:30|85785.1|85735.1|85785.2|85735.2|85785.9|85735.9|85783.7|85733.7|21
1634786440000|2021-10-21 03:20:40|85786.8|85736.8|85786.2|85736.2|85786.8|85736.8|85784.2|85734.2|17
1634786450000|2021-10-21 03:20:50|85784.9|85734.9|85780.6|85730.6|85784.9|85734.9|85780.6|85730.6|27
1634786460000|2021-10-21 03:21:00|85780.8|85730.8|85781.1|85731.1|85782|85732|85780.8|85730.8|23
1634786470000|2021-10-21 03:21:10|85781.7|85731.7|85781|85731|85782.5|85732.5|85780.3|85730.3|27
1634786480000|2021-10-21 03:21:20|85780.8|85730.8|85779.4|85729.4|85780.8|85730.8|85778.5|85728.5|24
1634786490000|2021-10-21 03:21:30|85779.3|85729.3|85781.6|85731.6|85781.8|85731.8|85779.3|85729.3|26
1634786500000|2021-10-21 03:21:40|85781.4|85731.4|85781.8|85731.8|85782.2|85732.2|85781|85731|28
1634786510000|2021-10-21 03:21:50|85781.7|85731.7|85782.2|85732.2|85782.4|85732.4|85780.2|85730.2|29
1634786520000|2021-10-21 03:22:00|85782|85732|85783.4|85733.4|85783.4|85733.4|85780|85730|25
1634786530000|2021-10-21 03:22:10|85784.7|85734.7|85783.5|85733.5|85784.7|85734.7|85783.2|85733.2|24
1634786540000|2021-10-21 03:22:20|85783.3|85733.3|85780.6|85730.6|85784.2|85734.2|85780.6|85730.6|33
1634786550000|2021-10-21 03:22:30|85780.4|85730.4|85777.4|85727.4|85780.4|85730.4|85777|85727|21
1634786560000|2021-10-21 03:22:40|85777.2|85727.2|85776.3|85726.3|85777.9|85727.9|85776.1|85726.1|21
1634786570000|2021-10-21 03:22:50|85776.2|85726.2|85775.3|85725.3|85777|85727|85775|85725|36
1634786580000|2021-10-21 03:23:00|85775.4|85725.4|85774.2|85724.2|85776.2|85726.2|85773.7|85723.7|25
1634786590000|2021-10-21 03:23:10|85774.1|85724.1|85775.1|85725.1|85776.6|85726.6|85773.8|85723.8|36
1634786600000|2021-10-21 03:23:20|85775.3|85725.3|85776|85726|85776.4|85726.4|85775|85725|22
1634786610000|2021-10-21 03:23:30|85775.6|85725.6|85775|85725|85780|85730|85775|85725|47
1634786620000|2021-10-21 03:23:40|85773.7|85723.7|85772.5|85722.5|85774.6|85724.6|85772.5|85722.5|38
1634786630000|2021-10-21 03:23:50|85772.4|85722.4|85774.4|85724.4|85774.5|85724.5|85772.4|85722.4|13
1634786640000|2021-10-21 03:24:00|85774.5|85724.5|85774.5|85724.5|85775.1|85725.1|85774.3|85724.3|40
1634786650000|2021-10-21 03:24:10|85774.4|85724.4|85774.2|85724.2|85775.2|85725.2|85774|85724|10
1634786660000|2021-10-21 03:24:20|85774|85724|85775.5|85725.5|85775.5|85725.5|85774|85724|7
1634786670000|2021-10-21 03:24:30|85775.7|85725.7|85777.7|85727.7|85778.4|85728.4|85775.2|85725.2|16
1634786680000|2021-10-21 03:24:40|85778.3|85728.3|85776.4|85726.4|85778.4|85728.4|85776|85726|21
1634786690000|2021-10-21 03:24:50|85776.5|85726.5|85775.5|85725.5|85776.6|85726.6|85775.3|85725.3|18
1634786700000|2021-10-21 03:25:00|85775.6|85725.6|85776.3|85726.3|85777.6|85727.6|85775.6|85725.6|15
1634786710000|2021-10-21 03:25:10|85776.5|85726.5|85775.5|85725.5|85776.5|85726.5|85775.1|85725.1|10
1634786720000|2021-10-21 03:25:20|85775.2|85725.2|85775.5|85725.5|85776|85726|85775.2|85725.2|11
1634786730000|2021-10-21 03:25:30|85774.6|85724.6|85775.2|85725.2|85776.4|85726.4|85774.2|85724.2|10
1634786740000|2021-10-21 03:25:40|85776|85726|85778.3|85728.3|85778.4|85728.4|85774.8|85724.8|14
1634786750000|2021-10-21 03:25:50|85777.7|85727.7|85777.3|85727.3|85779.9|85729.9|85777.3|85727.3|41
1634786760000|2021-10-21 03:26:00|85777.4|85727.4|85777.6|85727.6|85777.9|85727.9|85777|85727|19
1634786770000|2021-10-21 03:26:10|85777.3|85727.3|85777.5|85727.5|85779.2|85729.2|85777.3|85727.3|31
1634786780000|2021-10-21 03:26:20|85777.3|85727.3|85774.9|85724.9|85777.4|85727.4|85774|85724|31
1634786790000|2021-10-21 03:26:30|85774.7|85724.7|85774.3|85724.3|85774.7|85724.7|85774.1|85724.1|12
1634786800000|2021-10-21 03:26:40|85774.1|85724.1|85775.1|85725.1|85775.9|85725.9|85774|85724|16
1634786810000|2021-10-21 03:26:50|85774.1|85724.1|85774.2|85724.2|85774.2|85724.2|85772.9|85722.9|34
1634786820000|2021-10-21 03:27:00|85774.1|85724.1|85774.3|85724.3|85774.9|85724.9|85773.8|85723.8|24
1634786830000|2021-10-21 03:27:10|85774.4|85724.4|85774.6|85724.6|85774.9|85724.9|85774.3|85724.3|21
1634786840000|2021-10-21 03:27:20|85773.9|85723.9|85774.2|85724.2|85776|85726|85773.8|85723.8|39
1634786850000|2021-10-21 03:27:30|85774.3|85724.3|85775.4|85725.4|85775.4|85725.4|85773.5|85723.5|50
1634786860000|2021-10-21 03:27:40|85775.6|85725.6|85775.6|85725.6|85775.7|85725.7|85774.3|85724.3|37
1634786870000|2021-10-21 03:27:50|85774.2|85724.2|85775.3|85725.3|85775.5|85725.5|85773.9|85723.9|30
1634786880000|2021-10-21 03:28:00|85775.2|85725.2|85779|85729|85779|85729|85775.1|85725.1|37
1634786890000|2021-10-21 03:28:10|85778.9|85728.9|85779|85729|85779.4|85729.4|85778.3|85728.3|21
1634786900000|2021-10-21 03:28:20|85778.7|85728.7|85782.2|85732.2|85787.1|85737.1|85778.1|85728.1|27
1634786910000|2021-10-21 03:28:30|85782.3|85732.3|85784.8|85734.8|85793.2|85743.2|85780.9|85730.9|66
1634786920000|2021-10-21 03:28:40|85785|85735|85790.3|85740.3|85791.5|85741.5|85783.7|85733.7|44
1634786930000|2021-10-21 03:28:50|85790.6|85740.6|85785.2|85735.2|85791.7|85741.7|85784.1|85734.1|62
1634786940000|2021-10-21 03:29:00|85785.3|85735.3|85782.1|85732.1|85786|85736|85780.9|85730.9|42
1634786950000|2021-10-21 03:29:10|85782|85732|85781.1|85731.1|85782.3|85732.3|85781|85731|21
1634786960000|2021-10-21 03:29:20|85781|85731|85783.3|85733.3|85783.9|85733.9|85781|85731|25
1634786970000|2021-10-21 03:29:30|85783.5|85733.5|85781|85731|85784.6|85734.6|85780.9|85730.9|30
1634786980000|2021-10-21 03:29:40|85781.3|85731.3|85780.8|85730.8|85781.3|85731.3|85780.2|85730.2|14
1634786990000|2021-10-21 03:29:50|85780.7|85730.7|85780.3|85730.3|85782.8|85732.8|85780.3|85730.3|19
1634787000000|2021-10-21 03:30:00|85780.4|85730.4|85780.7|85730.7|85781.6|85731.6|85779.8|85729.8|21
1634787010000|2021-10-21 03:30:10|85780.6|85730.6|85780.4|85730.4|85781.5|85731.5|85779.8|85729.8|23
1634787020000|2021-10-21 03:30:20|85781.2|85731.2|85780.8|85730.8|85782.8|85732.8|85780.8|85730.8|29
1634787030000|2021-10-21 03:30:30|85780.9|85730.9|85780.7|85730.7|85782|85732|85780.4|85730.4|33
1634787040000|2021-10-21 03:30:40|85781|85731|85781.1|85731.1|85781.7|85731.7|85780.6|85730.6|34
1634787050000|2021-10-21 03:30:50|85781.2|85731.2|85783|85733|85783.7|85733.7|85781.2|85731.2|31
1634787060000|2021-10-21 03:31:00|85782.9|85732.9|85785|85735|85785|85735|85782.9|85732.9|26
1634787070000|2021-10-21 03:31:10|85785.1|85735.1|85784|85734|85785.5|85735.5|85784|85734|17
1634787080000|2021-10-21 03:31:20|85783.9|85733.9|85784.1|85734.1|85784.1|85734.1|85783.6|85733.6|18
1634787090000|2021-10-21 03:31:30|85784|85734|85785.3|85735.3|85785.8|85735.8|85784|85734|17
1634787100000|2021-10-21 03:31:40|85785.2|85735.2|85785.6|85735.6|85786.2|85736.2|85783.4|85733.4|21
1634787110000|2021-10-21 03:31:50|85785|85735|85784.9|85734.9|85786.4|85736.4|85784.7|85734.7|20
1634787120000|2021-10-21 03:32:00|85784.5|85734.5|85784.5|85734.5|85784.6|85734.6|85783.5|85733.5|21
1634787130000|2021-10-21 03:32:10|85784.4|85734.4|85784.6|85734.6|85785.2|85735.2|85783.7|85733.7|25
1634787140000|2021-10-21 03:32:20|85784.7|85734.7|85784.4|85734.4|85784.7|85734.7|85783.1|85733.1|13
1634787150000|2021-10-21 03:32:30|85784.6|85734.6|85784.5|85734.5|85784.7|85734.7|85783.8|85733.8|7
1634787160000|2021-10-21 03:32:40|85784.7|85734.7|85784.6|85734.6|85785.7|85735.7|85784.4|85734.4|12
1634787170000|2021-10-21 03:32:50|85784.7|85734.7|85786|85736|85786.4|85736.4|85784.7|85734.7|37
1634787180000|2021-10-21 03:33:00|85786.1|85736.1|85786.5|85736.5|85786.9|85736.9|85785.5|85735.5|40
1634787190000|2021-10-21 03:33:10|85786.4|85736.4|85786.9|85736.9|85787.4|85737.4|85786.4|85736.4|14
1634787200000|2021-10-21 03:33:20|85787.6|85737.6|85786|85736|85787.6|85737.6|85785.4|85735.4|19
1634787210000|2021-10-21 03:33:30|85786.2|85736.2|85791.9|85741.9|85792.2|85742.2|85786|85736|20
1634787220000|2021-10-21 03:33:40|85790.6|85740.6|85812.6|85762.6|85816.5|85766.5|85789.2|85739.2|37
1634787230000|2021-10-21 03:33:50|85812.5|85762.5|85813.4|85763.4|85821|85771|85806.6|85756.6|57
1634787240000|2021-10-21 03:34:00|85813.3|85763.3|85810|85760|85813.3|85763.3|85809.5|85759.5|40
1634787250000|2021-10-21 03:34:10|85810.3|85760.3|85809|85759|85811.9|85761.9|85809|85759|49
1634787260000|2021-10-21 03:34:20|85808.9|85758.9|85806.5|85756.5|85812.8|85762.8|85805|85755|29
1634787270000|2021-10-21 03:34:30|85805.7|85755.7|85785.7|85735.7|85806|85756|85784.9|85734.9|31
1634787280000|2021-10-21 03:34:40|85785|85735|85785.1|85735.1|85786.9|85736.9|85783.6|85733.6|27
1634787290000|2021-10-21 03:34:50|85784.4|85734.4|85784.8|85734.8|85785.4|85735.4|85784.1|85734.1|16
1634787300000|2021-10-21 03:35:00|85785.4|85735.4|85785|85735|85786.4|85736.4|85784.9|85734.9|19
1634787310000|2021-10-21 03:35:10|85785.2|85735.2|85785|85735|85786.7|85736.7|85784.7|85734.7|28
1634787320000|2021-10-21 03:35:20|85786.2|85736.2|85786|85736|85786.9|85736.9|85785.5|85735.5|25
1634787330000|2021-10-21 03:35:30|85786.7|85736.7|85785.9|85735.9|85788.2|85738.2|85784.8|85734.8|36
1634787340000|2021-10-21 03:35:40|85785.8|85735.8|85784.8|85734.8|85786.7|85736.7|85784.4|85734.4|36
1634787350000|2021-10-21 03:35:50|85785|85735|85787.3|85737.3|85787.4|85737.4|85785|85735|30
1634787360000|2021-10-21 03:36:00|85786.8|85736.8|85788.2|85738.2|85790.3|85740.3|85786.8|85736.8|30
1634787370000|2021-10-21 03:36:10|85788.3|85738.3|85789.1|85739.1|85789.9|85739.9|85788.3|85738.3|27
1634787380000|2021-10-21 03:36:20|85789.4|85739.4|85790.6|85740.6|85790.6|85740.6|85788.6|85738.6|26
1634787390000|2021-10-21 03:36:30|85790.1|85740.1|85788.2|85738.2|85790.8|85740.8|85788.2|85738.2|24
1634787400000|2021-10-21 03:36:40|85788.7|85738.7|85787.9|85737.9|85789.3|85739.3|85787.8|85737.8|20
1634787410000|2021-10-21 03:36:50|85788.1|85738.1|85784.7|85734.7|85788.6|85738.6|85784.7|85734.7|32
1634787420000|2021-10-21 03:37:00|85784.6|85734.6|85785.5|85735.5|85786.1|85736.1|85784.4|85734.4|37
1634787430000|2021-10-21 03:37:10|85785.4|85735.4|85785.3|85735.3|85785.8|85735.8|85784.5|85734.5|18
1634787440000|2021-10-21 03:37:20|85786.4|85736.4|85785.5|85735.5|85786.6|85736.6|85784.5|85734.5|34
1634787450000|2021-10-21 03:37:30|85785.4|85735.4|85784.9|85734.9|85785.7|85735.7|85784.8|85734.8|23
1634787460000|2021-10-21 03:37:40|85785.6|85735.6|85785.3|85735.3|85785.6|85735.6|85783.7|85733.7|32
1634787470000|2021-10-21 03:37:50|85785|85735|85784.4|85734.4|85785|85735|85781.8|85731.8|50
1634787480000|2021-10-21 03:38:00|85784.3|85734.3|85786.1|85736.1|85786.3|85736.3|85784.3|85734.3|35
1634787490000|2021-10-21 03:38:10|85786.3|85736.3|85785.9|85735.9|85786.8|85736.8|85784.9|85734.9|28
1634787500000|2021-10-21 03:38:20|85784.8|85734.8|85787.6|85737.6|85789.3|85739.3|85784.7|85734.7|25
1634787510000|2021-10-21 03:38:30|85787.5|85737.5|85787.7|85737.7|85789.1|85739.1|85787.4|85737.4|21
1634787520000|2021-10-21 03:38:40|85787.8|85737.8|85788.3|85738.3|85789.6|85739.6|85787.6|85737.6|18
1634787530000|2021-10-21 03:38:50|85788.6|85738.6|85787.8|85737.8|85789.3|85739.3|85786.7|85736.7|26
1634787540000|2021-10-21 03:39:00|85788.6|85738.6|85786.2|85736.2|85791.2|85741.2|85784.5|85734.5|26
1634787550000|2021-10-21 03:39:10|85785.6|85735.6|85783.6|85733.6|85793.4|85743.4|85783.2|85733.2|61
1634787560000|2021-10-21 03:39:20|85783.4|85733.4|85784.6|85734.6|85786.1|85736.1|85782.1|85732.1|25
1634787570000|2021-10-21 03:39:30|85785.8|85735.8|85783.5|85733.5|85790.5|85740.5|85783.5|85733.5|67
1634787580000|2021-10-21 03:39:40|85783.6|85733.6|85783.5|85733.5|85787.2|85737.2|85782.8|85732.8|28
1634787590000|2021-10-21 03:39:50|85784.1|85734.1|85783.9|85733.9|85786.3|85736.3|85783.1|85733.1|29
1634787600000|2021-10-21 03:40:00|85783.8|85733.8|85786.8|85736.8|85786.8|85736.8|85783.5|85733.5|25
1634787610000|2021-10-21 03:40:10|85787.1|85737.1|85783.9|85733.9|85787.1|85737.1|85783.6|85733.6|36
1634787620000|2021-10-21 03:40:20|85783.8|85733.8|85783.9|85733.9|85786.8|85736.8|85783.8|85733.8|24
1634787630000|2021-10-21 03:40:30|85784.1|85734.1|85783.5|85733.5|85786.8|85736.8|85783.5|85733.5|31
1634787640000|2021-10-21 03:40:40|85785|85735|85784.1|85734.1|85786.6|85736.6|85783.2|85733.2|25
1634787650000|2021-10-21 03:40:50|85784|85734|85785.2|85735.2|85786.6|85736.6|85783.5|85733.5|28
1634787660000|2021-10-21 03:41:00|85786.4|85736.4|85786.1|85736.1|85787.1|85737.1|85785.8|85735.8|29
1634787670000|2021-10-21 03:41:10|85785|85735|85788.2|85738.2|85788.9|85738.9|85784.1|85734.1|39
1634787680000|2021-10-21 03:41:20|85788.4|85738.4|85789.6|85739.6|85790|85740|85788.4|85738.4|25
1634787690000|2021-10-21 03:41:30|85789.8|85739.8|85788.9|85738.9|85790.4|85740.4|85788.4|85738.4|17
1634787700000|2021-10-21 03:41:40|85789|85739|85792.1|85742.1|85792.7|85742.7|85788.3|85738.3|31
1634787710000|2021-10-21 03:41:50|85792.6|85742.6|85788.7|85738.7|85793.5|85743.5|85788.5|85738.5|35
1634787720000|2021-10-21 03:42:00|85788.9|85738.9|85789.2|85739.2|85790.2|85740.2|85788.7|85738.7|22
1634787730000|2021-10-21 03:42:10|85789.1|85739.1|85789.3|85739.3|85789.8|85739.8|85789.1|85739.1|17
1634787740000|2021-10-21 03:42:20|85789.2|85739.2|85793.4|85743.4|85793.6|85743.6|85789.2|85739.2|23
1634787750000|2021-10-21 03:42:30|85793.3|85743.3|85792.6|85742.6|85794.2|85744.2|85792.6|85742.6|29
1634787760000|2021-10-21 03:42:40|85792.4|85742.4|85793.3|85743.3|85795.3|85745.3|85792.4|85742.4|24
1634787770000|2021-10-21 03:42:50|85793.7|85743.7|85792.9|85742.9|85794.3|85744.3|85792.2|85742.2|14
1634787780000|2021-10-21 03:43:00|85792.8|85742.8|85792.7|85742.7|85793.4|85743.4|85792.3|85742.3|24
1634787790000|2021-10-21 03:43:10|85793|85743|85791.7|85741.7|85793.4|85743.4|85791.7|85741.7|23
1634787800000|2021-10-21 03:43:20|85791.9|85741.9|85791.6|85741.6|85793|85743|85791.1|85741.1|26
1634787810000|2021-10-21 03:43:30|85792.1|85742.1|85792.3|85742.3|85793|85743|85791.1|85741.1|19
1634787820000|2021-10-21 03:43:40|85792.4|85742.4|85791.9|85741.9|85793.2|85743.2|85791.4|85741.4|31
1634787830000|2021-10-21 03:43:50|85792|85742|85790.6|85740.6|85792.8|85742.8|85789.5|85739.5|19
1634787840000|2021-10-21 03:44:00|85791.1|85741.1|85789|85739|85791.1|85741.1|85788.6|85738.6|28
1634787850000|2021-10-21 03:44:10|85789.1|85739.1|85789.9|85739.9|85790.7|85740.7|85788.5|85738.5|23
1634787860000|2021-10-21 03:44:20|85789.8|85739.8|85791.4|85741.4|85791.9|85741.9|85789.8|85739.8|31
1634787870000|2021-10-21 03:44:30|85791|85741|85788.9|85738.9|85800.3|85750.3|85788.9|85738.9|74
1634787880000|2021-10-21 03:44:40|85789.7|85739.7|85787.8|85737.8|85790.4|85740.4|85787.5|85737.5|22
1634787890000|2021-10-21 03:44:50|85787.9|85737.9|85786.1|85736.1|85795.6|85745.6|85784.3|85734.3|52
1634787900000|2021-10-21 03:45:00|85785.8|85735.8|85786.9|85736.9|85787.7|85737.7|85785.5|85735.5|34
1634787910000|2021-10-21 03:45:10|85787|85737|85786.6|85736.6|85789.1|85739.1|85786|85736|25
1634787920000|2021-10-21 03:45:20|85786.4|85736.4|85787.2|85737.2|85787.3|85737.3|85786|85736|18
1634787930000|2021-10-21 03:45:30|85786.7|85736.7|85786.6|85736.6|85787.1|85737.1|85786.2|85736.2|19
1634787940000|2021-10-21 03:45:40|85787|85737|85786.8|85736.8|85787|85737|85785.7|85735.7|15
1634787950000|2021-10-21 03:45:50|85786.9|85736.9|85786.5|85736.5|85787.7|85737.7|85786.5|85736.5|17
1634787960000|2021-10-21 03:46:00|85787.1|85737.1|85788.2|85738.2|85788.6|85738.6|85787|85737|21
1634787970000|2021-10-21 03:46:10|85787.8|85737.8|85788.2|85738.2|85789.7|85739.7|85787.8|85737.8|27
1634787980000|2021-10-21 03:46:20|85788|85738|85786.8|85736.8|85789.2|85739.2|85786.8|85736.8|23
1634787990000|2021-10-21 03:46:30|85787.1|85737.1|85786.9|85736.9|85787.8|85737.8|85786.5|85736.5|28
1634788000000|2021-10-21 03:46:40|85787|85737|85786.7|85736.7|85787.1|85737.1|85785.9|85735.9|28
1634788010000|2021-10-21 03:46:50|85787.1|85737.1|85787.7|85737.7|85788.6|85738.6|85786.7|85736.7|40
1634788020000|2021-10-21 03:47:00|85787.6|85737.6|85788|85738|85788.6|85738.6|85787|85737|21
1634788030000|2021-10-21 03:47:10|85787.5|85737.5|85790.9|85740.9|85791|85741|85787.4|85737.4|17
1634788040000|2021-10-21 03:47:20|85790.6|85740.6|85790.9|85740.9|85792.9|85742.9|85790.2|85740.2|33
1634788050000|2021-10-21 03:47:30|85790.5|85740.5|85788.1|85738.1|85790.5|85740.5|85788.1|85738.1|22
1634788060000|2021-10-21 03:47:40|85788.6|85738.6|85787.4|85737.4|85788.6|85738.6|85787.4|85737.4|12
1634788070000|2021-10-21 03:47:50|85787.5|85737.5|85787.2|85737.2|85789|85739|85787.1|85737.1|20
1634788080000|2021-10-21 03:48:00|85787.3|85737.3|85787.9|85737.9|85788.6|85738.6|85787.3|85737.3|22
1634788090000|2021-10-21 03:48:10|85787.3|85737.3|85787.8|85737.8|85788.1|85738.1|85787|85737|22
1634788100000|2021-10-21 03:48:20|85787.9|85737.9|85787.9|85737.9|85788.8|85738.8|85787.6|85737.6|18
1634788110000|2021-10-21 03:48:30|85788|85738|85787.7|85737.7|85788.2|85738.2|85787.2|85737.2|17
1634788120000|2021-10-21 03:48:40|85787.2|85737.2|85787.2|85737.2|85788.6|85738.6|85785.6|85735.6|24
1634788130000|2021-10-21 03:48:50|85788.3|85738.3|85787.2|85737.2|85788.3|85738.3|85786.6|85736.6|20
1634788140000|2021-10-21 03:49:00|85787.1|85737.1|85786.5|85736.5|85787.2|85737.2|85786.1|85736.1|17
1634788150000|2021-10-21 03:49:10|85786.7|85736.7|85783.4|85733.4|85787.2|85737.2|85783.2|85733.2|38
1634788160000|2021-10-21 03:49:20|85783.3|85733.3|85783.7|85733.7|85784.1|85734.1|85783.3|85733.3|11
1634788170000|2021-10-21 03:49:30|85784.2|85734.2|85783.1|85733.1|85784.2|85734.2|85781.7|85731.7|19
1634788180000|2021-10-21 03:49:40|85782.8|85732.8|85781.1|85731.1|85783.3|85733.3|85780.4|85730.4|20
1634788190000|2021-10-21 03:49:50|85781.2|85731.2|85781.3|85731.3|85783.6|85733.6|85776.1|85726.1|49
1634788200000|2021-10-21 03:50:00|85781.5|85731.5|85783.5|85733.5|85783.6|85733.6|85779.8|85729.8|43
1634788210000|2021-10-21 03:50:10|85783.8|85733.8|85783.6|85733.6|85785.7|85735.7|85782.8|85732.8|41
1634788220000|2021-10-21 03:50:20|85783.7|85733.7|85785.9|85735.9|85786.5|85736.5|85783.3|85733.3|33
1634788230000|2021-10-21 03:50:30|85786.1|85736.1|85786.7|85736.7|85787|85737|85785.4|85735.4|27
1634788240000|2021-10-21 03:50:40|85787.2|85737.2|85784.5|85734.5|85788.6|85738.6|85784.2|85734.2|38
1634788250000|2021-10-21 03:50:50|85784.6|85734.6|85787.9|85737.9|85787.9|85737.9|85784.6|85734.6|33
1634788260000|2021-10-21 03:51:00|85788.1|85738.1|85784.1|85734.1|85788.1|85738.1|85783.7|85733.7|31
1634788270000|2021-10-21 03:51:10|85784.3|85734.3|85785.3|85735.3|85786.5|85736.5|85784.3|85734.3|24
1634788280000|2021-10-21 03:51:20|85785.8|85735.8|85784.7|85734.7|85786.6|85736.6|85784.2|85734.2|28
1634788290000|2021-10-21 03:51:30|85784.9|85734.9|85786.4|85736.4|85786.4|85736.4|85783.2|85733.2|40
1634788300000|2021-10-21 03:51:40|85786.2|85736.2|85786|85736|85786.4|85736.4|85784.9|85734.9|31
1634788310000|2021-10-21 03:51:50|85784.3|85734.3|85784.3|85734.3|85785|85735|85783.1|85733.1|32
1634788320000|2021-10-21 03:52:00|85783.5|85733.5|85783.7|85733.7|85784.7|85734.7|85783.2|85733.2|21
1634788330000|2021-10-21 03:52:10|85782.3|85732.3|85781.2|85731.2|85783.8|85733.8|85780.3|85730.3|25
1634788340000|2021-10-21 03:52:20|85781.3|85731.3|85781.7|85731.7|85782.6|85732.6|85781.2|85731.2|25
1634788350000|2021-10-21 03:52:30|85782.2|85732.2|85781.5|85731.5|85783.1|85733.1|85781.1|85731.1|27
1634788360000|2021-10-21 03:52:40|85781.3|85731.3|85782.1|85732.1|85782.7|85732.7|85780.9|85730.9|31
1634788370000|2021-10-21 03:52:50|85781.8|85731.8|85781.2|85731.2|85783.6|85733.6|85781.2|85731.2|29
1634788380000|2021-10-21 03:53:00|85781.6|85731.6|85784.8|85734.8|85784.8|85734.8|85781.6|85731.6|26
1634788390000|2021-10-21 03:53:10|85784.5|85734.5|85784.7|85734.7|85785.1|85735.1|85783.2|85733.2|22
1634788400000|2021-10-21 03:53:20|85784.8|85734.8|85784.4|85734.4|85784.9|85734.9|85783.1|85733.1|21
1634788410000|2021-10-21 03:53:30|85784.1|85734.1|85783.6|85733.6|85786.7|85736.7|85783.5|85733.5|34
1634788420000|2021-10-21 03:53:40|85783.8|85733.8|85786.6|85736.6|85786.7|85736.7|85783|85733|35
1634788430000|2021-10-21 03:53:50|85786.2|85736.2|85783.4|85733.4|85786.5|85736.5|85782.6|85732.6|50
1634788440000|2021-10-21 03:54:00|85784.5|85734.5|85784.1|85734.1|85784.9|85734.9|85783.9|85733.9|19
1634788450000|2021-10-21 03:54:10|85783.9|85733.9|85784.2|85734.2|85784.9|85734.9|85783.8|85733.8|15
1634788460000|2021-10-21 03:54:20|85784.3|85734.3|85783.4|85733.4|85785|85735|85783|85733|44
1634788470000|2021-10-21 03:54:30|85783.3|85733.3|85783.9|85733.9|85784.6|85734.6|85782.2|85732.2|40
1634788480000|2021-10-21 03:54:40|85784.4|85734.4|85781.8|85731.8|85785.7|85735.7|85781.5|85731.5|30
1634788490000|2021-10-21 03:54:50|85781.6|85731.6|85781.9|85731.9|85782.6|85732.6|85781|85731|45
1634788500000|2021-10-21 03:55:00|85782|85732|85778.4|85728.4|85783.1|85733.1|85777.1|85727.1|29
1634788510000|2021-10-21 03:55:10|85779.5|85729.5|85777.8|85727.8|85780.2|85730.2|85776.1|85726.1|43
1634788520000|2021-10-21 03:55:20|85776.7|85726.7|85775.1|85725.1|85778.4|85728.4|85775|85725|44
1634788530000|2021-10-21 03:55:30|85775|85725|85773|85723|85776.4|85726.4|85772.4|85722.4|34
1634788540000|2021-10-21 03:55:40|85772.8|85722.8|85774.7|85724.7|85775.4|85725.4|85772.6|85722.6|40
1634788550000|2021-10-21 03:55:50|85775.5|85725.5|85777.1|85727.1|85777.8|85727.8|85775.5|85725.5|45
1634788560000|2021-10-21 03:56:00|85776.6|85726.6|85777.9|85727.9|85778.6|85728.6|85776.4|85726.4|39
1634788570000|2021-10-21 03:56:10|85777.7|85727.7|85779.1|85729.1|85779.1|85729.1|85777.2|85727.2|25
1634788580000|2021-10-21 03:56:20|85778.6|85728.6|85779.5|85729.5|85780.3|85730.3|85778.3|85728.3|33
1634788590000|2021-10-21 03:56:30|85779.3|85729.3|85779.5|85729.5|85780.3|85730.3|85778.3|85728.3|30
1634788600000|2021-10-21 03:56:40|85779.6|85729.6|85780|85730|85780.5|85730.5|85778.8|85728.8|34
1634788610000|2021-10-21 03:56:50|85778.9|85728.9|85779.2|85729.2|85780.7|85730.7|85778.5|85728.5|28
1634788620000|2021-10-21 03:57:00|85779.9|85729.9|85779.9|85729.9|85780.8|85730.8|85779.2|85729.2|23
1634788630000|2021-10-21 03:57:10|85780.5|85730.5|85780|85730|85781.5|85731.5|85779.6|85729.6|38
1634788640000|2021-10-21 03:57:20|85780.1|85730.1|85780.2|85730.2|85780.7|85730.7|85780|85730|20
1634788650000|2021-10-21 03:57:30|85780.1|85730.1|85779.2|85729.2|85782.2|85732.2|85778.6|85728.6|47
1634788660000|2021-10-21 03:57:40|85778.9|85728.9|85778.8|85728.8|85780.3|85730.3|85778.4|85728.4|30
1634788670000|2021-10-21 03:57:50|85778.5|85728.5|85779.1|85729.1|85780.7|85730.7|85778.1|85728.1|27
1634788680000|2021-10-21 03:58:00|85779.6|85729.6|85779.1|85729.1|85779.9|85729.9|85777.8|85727.8|28
1634788690000|2021-10-21 03:58:10|85779|85729|85777.5|85727.5|85779.4|85729.4|85777.5|85727.5|23
1634788700000|2021-10-21 03:58:20|85777.3|85727.3|85778.5|85728.5|85779.8|85729.8|85777.3|85727.3|25
1634788710000|2021-10-21 03:58:30|85778.6|85728.6|85779.9|85729.9|85779.9|85729.9|85778.4|85728.4|24
1634788720000|2021-10-21 03:58:40|85779.4|85729.4|85778.4|85728.4|85780|85730|85778.4|85728.4|22
1634788730000|2021-10-21 03:58:50|85778.5|85728.5|85778.4|85728.4|85779.8|85729.8|85778.4|85728.4|19
1634788740000|2021-10-21 03:59:00|85778.2|85728.2|85778.4|85728.4|85779.3|85729.3|85778|85728|22
1634788750000|2021-10-21 03:59:10|85778.5|85728.5|85777.3|85727.3|85778.5|85728.5|85777.2|85727.2|12
1634788760000|2021-10-21 03:59:20|85777.5|85727.5|85777.2|85727.2|85778|85728|85776.6|85726.6|16
1634788770000|2021-10-21 03:59:30|85777.3|85727.3|85777.1|85727.1|85778.6|85728.6|85776.6|85726.6|11
1634788780000|2021-10-21 03:59:40|85777.2|85727.2|85776.7|85726.7|85778.5|85728.5|85776.4|85726.4|25
1634788790000|2021-10-21 03:59:50|85776.6|85726.6|85777.4|85727.4|85777.8|85727.8|85775.7|85725.7|28
1634788800000|2021-10-21 04:00:00|85777.3|85727.3|85775.9|85725.9|85777.5|85727.5|85774.2|85724.2|45
1634788810000|2021-10-21 04:00:10|85776.2|85726.2|85776.1|85726.1|85777.4|85727.4|85776|85726|18
1634788820000|2021-10-21 04:00:20|85776.2|85726.2|85776.1|85726.1|85777.3|85727.3|85776.1|85726.1|14
1634788830000|2021-10-21 04:00:30|85776|85726|85775.4|85725.4|85777.5|85727.5|85775.4|85725.4|37
1634788840000|2021-10-21 04:00:40|85774.6|85724.6|85775.8|85725.8|85776.2|85726.2|85774.3|85724.3|39
1634788850000|2021-10-21 04:00:50|85775.4|85725.4|85774.3|85724.3|85775.6|85725.6|85773.7|85723.7|30
1634788860000|2021-10-21 04:01:00|85774.2|85724.2|85772.5|85722.5|85774.2|85724.2|85772.3|85722.3|37
1634788870000|2021-10-21 04:01:10|85772.6|85722.6|85772.6|85722.6|85773.4|85723.4|85772.4|85722.4|23
1634788880000|2021-10-21 04:01:20|85773.3|85723.3|85772.5|85722.5|85773.8|85723.8|85772.1|85722.1|38
1634788890000|2021-10-21 04:01:30|85772.4|85722.4|85772.3|85722.3|85773.5|85723.5|85771.8|85721.8|30
1634788900000|2021-10-21 04:01:40|85772.4|85722.4|85774.2|85724.2|85775|85725|85772.4|85722.4|27
1634788910000|2021-10-21 04:01:50|85774|85724|85772.5|85722.5|85775.1|85725.1|85772.3|85722.3|27
1634788920000|2021-10-21 04:02:00|85772.4|85722.4|85775|85725|85775|85725|85772.4|85722.4|23
1634788930000|2021-10-21 04:02:10|85774.4|85724.4|85776.4|85726.4|85776.7|85726.7|85774|85724|24
1634788940000|2021-10-21 04:02:20|85776.7|85726.7|85774.8|85724.8|85776.7|85726.7|85774.7|85724.7|36
1634788950000|2021-10-21 04:02:30|85775.4|85725.4|85775.9|85725.9|85776.8|85726.8|85774.8|85724.8|37
1634788960000|2021-10-21 04:02:40|85776|85726|85778.1|85728.1|85778.6|85728.6|85774.8|85724.8|41
1634788970000|2021-10-21 04:02:50|85777.9|85727.9|85776.9|85726.9|85778.1|85728.1|85776.6|85726.6|25
1634788980000|2021-10-21 04:03:00|85777|85727|85776.4|85726.4|85777|85727|85776.2|85726.2|18
1634788990000|2021-10-21 04:03:10|85776.3|85726.3|85776.6|85726.6|85776.7|85726.7|85776.2|85726.2|17
1634789000000|2021-10-21 04:03:20|85776.4|85726.4|85782|85732|85782.1|85732.1|85775.6|85725.6|49
1634789010000|2021-10-21 04:03:30|85782.1|85732.1|85786.6|85736.6|85787.5|85737.5|85781.3|85731.3|51
1634789020000|2021-10-21 04:03:40|85786.1|85736.1|85786.5|85736.5|85787.8|85737.8|85785.9|85735.9|38
1634789030000|2021-10-21 04:03:50|85786.9|85736.9|85790.8|85740.8|85791.3|85741.3|85786.9|85736.9|25
1634789040000|2021-10-21 04:04:00|85791.4|85741.4|85791.2|85741.2|85791.7|85741.7|85790.4|85740.4|32
1634789050000|2021-10-21 04:04:10|85790.9|85740.9|85794|85744|85794.6|85744.6|85790.9|85740.9|30
1634789060000|2021-10-21 04:04:20|85794.1|85744.1|85801.7|85751.7|85801.9|85751.9|85794|85744|41
1634789070000|2021-10-21 04:04:30|85803.1|85753.1|85804.1|85754.1|85804.6|85754.6|85802.1|85752.1|42
1634789080000|2021-10-21 04:04:40|85803.6|85753.6|85804|85754|85804.1|85754.1|85802.7|85752.7|43
1634789090000|2021-10-21 04:04:50|85804.5|85754.5|85812.4|85762.4|85813.2|85763.2|85804.5|85754.5|51
1634789100000|2021-10-21 04:05:00|85812.7|85762.7|85816|85766|85816.6|85766.6|85812.4|85762.4|49
1634789110000|2021-10-21 04:05:10|85816.1|85766.1|85817.6|85767.6|85817.9|85767.9|85814.9|85764.9|45
1634789120000|2021-10-21 04:05:20|85817.2|85767.2|85817.3|85767.3|85819.1|85769.1|85816.2|85766.2|61
1634789130000|2021-10-21 04:05:30|85816.9|85766.9|85820.1|85770.1|85820.1|85770.1|85816.1|85766.1|40
1634789140000|2021-10-21 04:05:40|85820.2|85770.2|85823.7|85773.7|85824.4|85774.4|85819.8|85769.8|53
1634789150000|2021-10-21 04:05:50|85823.6|85773.6|85801.5|85751.5|85824.4|85774.4|85798.7|85748.7|38
1634789160000|2021-10-21 04:06:00|85801.4|85751.4|85807.6|85757.6|85808.3|85758.3|85798.1|85748.1|63
1634789170000|2021-10-21 04:06:10|85808.1|85758.1|85806.2|85756.2|85810.8|85760.8|85804.5|85754.5|33
1634789180000|2021-10-21 04:06:20|85805.1|85755.1|85811.6|85761.6|85811.8|85761.8|85804.3|85754.3|50
1634789190000|2021-10-21 04:06:30|85811.4|85761.4|85810.5|85760.5|85811.7|85761.7|85810.5|85760.5|25
1634789200000|2021-10-21 04:06:40|85810.9|85760.9|85820|85770|85820.6|85770.6|85810.9|85760.9|47
1634789210000|2021-10-21 04:06:50|85819.7|85769.7|85819.5|85769.5|85820.3|85770.3|85816.9|85766.9|44
1634789220000|2021-10-21 04:07:00|85819.8|85769.8|85820.4|85770.4|85821|85771|85818.8|85768.8|31
1634789230000|2021-10-21 04:07:10|85820.3|85770.3|85818.4|85768.4|85821.1|85771.1|85817.9|85767.9|38
1634789240000|2021-10-21 04:07:20|85818.9|85768.9|85822.3|85772.3|85823.6|85773.6|85818.4|85768.4|35
1634789250000|2021-10-21 04:07:30|85822.4|85772.4|85826|85776|85826.9|85776.9|85822.2|85772.2|32
1634789260000|2021-10-21 04:07:40|85826.1|85776.1|85832.2|85782.2|85832.2|85782.2|85825.9|85775.9|43
1634789270000|2021-10-21 04:07:50|85831.7|85781.7|85831|85781|85832.5|85782.5|85830|85780|44
1634789280000|2021-10-21 04:08:00|85830.6|85780.6|85832.9|85782.9|85833|85783|85830.3|85780.3|36
1634789290000|2021-10-21 04:08:10|85833.7|85783.7|85833|85783|85834.2|85784.2|85832.4|85782.4|47
1634789300000|2021-10-21 04:08:20|85832.6|85782.6|85830.7|85780.7|85834.3|85784.3|85830.7|85780.7|49
1634789310000|2021-10-21 04:08:30|85830.8|85780.8|85834.3|85784.3|85834.9|85784.9|85827.1|85777.1|52
1634789320000|2021-10-21 04:08:40|85833.8|85783.8|85834.9|85784.9|85835.4|85785.4|85833.1|85783.1|34
1634789330000|2021-10-21 04:08:50|85835|85785|85840.1|85790.1|85843.1|85793.1|85835|85785|41
1634789340000|2021-10-21 04:09:00|85840.2|85790.2|85844.8|85794.8|85847.6|85797.6|85840.2|85790.2|48
1634789350000|2021-10-21 04:09:10|85844.7|85794.7|85849.5|85799.5|85849.6|85799.6|85844.3|85794.3|44
1634789360000|2021-10-21 04:09:20|85850.7|85800.7|85851.9|85801.9|85852.9|85802.9|85850.6|85800.6|43
1634789370000|2021-10-21 04:09:30|85852.2|85802.2|85856.8|85806.8|85856.8|85806.8|85852.2|85802.2|38
1634789380000|2021-10-21 04:09:40|85856.9|85806.9|85854.3|85804.3|85858.1|85808.1|85854.3|85804.3|44
1634789390000|2021-10-21 04:09:50|85854.5|85804.5|85853.5|85803.5|85854.7|85804.7|85852.7|85802.7|47
1634789400000|2021-10-21 04:10:00|85853.2|85803.2|85851.9|85801.9|85853.5|85803.5|85851.9|85801.9|29
1634789410000|2021-10-21 04:10:10|85851.5|85801.5|85845.2|85795.2|85851.5|85801.5|85845.2|85795.2|54
1634789420000|2021-10-21 04:10:20|85845.1|85795.1|85845.3|85795.3|85846.5|85796.5|85844.1|85794.1|33
1634789430000|2021-10-21 04:10:30|85845.1|85795.1|85843.8|85793.8|85846.7|85796.7|85843.7|85793.7|36
1634789440000|2021-10-21 04:10:40|85843.9|85793.9|85843.2|85793.2|85844.6|85794.6|85843.2|85793.2|21
1634789450000|2021-10-21 04:10:50|85842.7|85792.7|85838.5|85788.5|85842.7|85792.7|85838.5|85788.5|44
1634789460000|2021-10-21 04:11:00|85839|85789|85837.5|85787.5|85839|85789|85833.5|85783.5|49
1634789470000|2021-10-21 04:11:10|85837.6|85787.6|85825|85775|85839.5|85789.5|85823.3|85773.3|63
1634789480000|2021-10-21 04:11:20|85824.2|85774.2|85841.8|85791.8|85851.1|85801.1|85819.9|85769.9|73
1634789490000|2021-10-21 04:11:30|85841.4|85791.4|85815.9|85765.9|85850.9|85800.9|85815.9|85765.9|76
1634789500000|2021-10-21 04:11:40|85815.5|85765.5|85844.3|85794.3|85844.3|85794.3|85815.5|85765.5|68
1634789510000|2021-10-21 04:11:50|85848.3|85798.3|85852.2|85802.2|85854|85804|85847.9|85797.9|54
1634789520000|2021-10-21 04:12:00|85852.1|85802.1|85850.6|85800.6|85852.1|85802.1|85850.6|85800.6|40
1634789530000|2021-10-21 04:12:10|85850.7|85800.7|85851.6|85801.6|85852.5|85802.5|85850.6|85800.6|40
1634789540000|2021-10-21 04:12:20|85851.7|85801.7|85850.2|85800.2|85855|85805|85849.1|85799.1|53
1634789550000|2021-10-21 04:12:30|85850.7|85800.7|85846.8|85796.8|85850.7|85800.7|85846.2|85796.2|43
1634789560000|2021-10-21 04:12:40|85846.6|85796.6|85853.1|85803.1|85853.5|85803.5|85845.7|85795.7|41
1634789570000|2021-10-21 04:12:50|85853.2|85803.2|85860|85810|85860.1|85810.1|85853.2|85803.2|44
1634789580000|2021-10-21 04:13:00|85859.3|85809.3|85866.4|85816.4|85867.1|85817.1|85858.5|85808.5|61
1634789590000|2021-10-21 04:13:10|85866.5|85816.5|85869.4|85819.4|85870.3|85820.3|85866.1|85816.1|52
1634789600000|2021-10-21 04:13:20|85869.7|85819.7|85872.9|85822.9|85872.9|85822.9|85867|85817|47
1634789610000|2021-10-21 04:13:30|85872.8|85822.8|85872.9|85822.9|85876.2|85826.2|85872.3|85822.3|54
1634789620000|2021-10-21 04:13:40|85874.4|85824.4|85873.1|85823.1|85874.4|85824.4|85872.2|85822.2|45
1634789630000|2021-10-21 04:13:50|85871.4|85821.4|85872.8|85822.8|85872.8|85822.8|85870.3|85820.3|43
1634789640000|2021-10-21 04:14:00|85872.3|85822.3|85869.7|85819.7|85872.4|85822.4|85869.3|85819.3|49
1634789650000|2021-10-21 04:14:10|85869.8|85819.8|85865.5|85815.5|85872.1|85822.1|85865.4|85815.4|53
1634789660000|2021-10-21 04:14:20|85865.6|85815.6|85861.3|85811.3|85866.2|85816.2|85856.6|85806.6|54
1634789670000|2021-10-21 04:14:30|85861.4|85811.4|85860.7|85810.7|85861.6|85811.6|85859.3|85809.3|39
1634789680000|2021-10-21 04:14:40|85860.4|85810.4|85866.6|85816.6|85866.6|85816.6|85859.2|85809.2|31
1634789690000|2021-10-21 04:14:50|85864.1|85814.1|85873|85823|85874.2|85824.2|85864.1|85814.1|42
1634789700000|2021-10-21 04:15:00|85873.3|85823.3|85872|85822|85877.7|85827.7|85871.9|85821.9|34
1634789710000|2021-10-21 04:15:10|85872.7|85822.7|85875.2|85825.2|85875.5|85825.5|85872.3|85822.3|26
1634789720000|2021-10-21 04:15:20|85875|85825|85876.5|85826.5|85876.8|85826.8|85873.7|85823.7|37
1634789730000|2021-10-21 04:15:30|85876.4|85826.4|85886.1|85836.1|85886.8|85836.8|85876.4|85826.4|49
1634789740000|2021-10-21 04:15:40|85885.6|85835.6|85887.9|85837.9|85888.6|85838.6|85882.9|85832.9|60
1634789750000|2021-10-21 04:15:50|85887.4|85837.4|85886.9|85836.9|85888.2|85838.2|85885.3|85835.3|44
1634789760000|2021-10-21 04:16:00|85885.2|85835.2|85885.6|85835.6|85886|85836|85882.5|85832.5|38
1634789770000|2021-10-21 04:16:10|85885.1|85835.1|85886.6|85836.6|85890.3|85840.3|85884.9|85834.9|52
1634789780000|2021-10-21 04:16:20|85887.3|85837.3|85887.8|85837.8|85890.8|85840.8|85886.7|85836.7|48
1634789790000|2021-10-21 04:16:30|85887.7|85837.7|85891.9|85841.9|85893|85843|85884.8|85834.8|44
1634789800000|2021-10-21 04:16:40|85892.3|85842.3|85886.2|85836.2|85893.3|85843.3|85884.8|85834.8|66
1634789810000|2021-10-21 04:16:50|85886.4|85836.4|85884.8|85834.8|85886.4|85836.4|85881.5|85831.5|47
1634789820000|2021-10-21 04:17:00|85885|85835|85884.8|85834.8|85890.3|85840.3|85883.3|85833.3|64
1634789830000|2021-10-21 04:17:10|85889.8|85839.8|85879.9|85829.9|85889.8|85839.8|85877.9|85827.9|47
1634789840000|2021-10-21 04:17:20|85879.4|85829.4|85879.5|85829.5|85881.8|85831.8|85877.7|85827.7|43
1634789850000|2021-10-21 04:17:30|85879.2|85829.2|85884.1|85834.1|85884.3|85834.3|85878.9|85828.9|31
1634789860000|2021-10-21 04:17:40|85884|85834|85883|85833|85884|85834|85882.3|85832.3|20
1634789870000|2021-10-21 04:17:50|85883.9|85833.9|85882.5|85832.5|85883.9|85833.9|85881.4|85831.4|31
1634789880000|2021-10-21 04:18:00|85882.6|85832.6|85879.8|85829.8|85883|85833|85878.5|85828.5|38
1634789890000|2021-10-21 04:18:10|85882|85832|85883.9|85833.9|85886|85836|85880.4|85830.4|50
1634789900000|2021-10-21 04:18:20|85884.3|85834.3|85884.1|85834.1|85885.3|85835.3|85882.2|85832.2|35
1634789910000|2021-10-21 04:18:30|85884.2|85834.2|85881.8|85831.8|85884.2|85834.2|85881.5|85831.5|27
1634789920000|2021-10-21 04:18:40|85880.9|85830.9|85879.7|85829.7|85880.9|85830.9|85875.7|85825.7|50
1634789930000|2021-10-21 04:18:50|85879.9|85829.9|85879.5|85829.5|85881.2|85831.2|85877.4|85827.4|38
1634789940000|2021-10-21 04:19:00|85879.6|85829.6|85879.2|85829.2|85880|85830|85877.2|85827.2|45
1634789950000|2021-10-21 04:19:10|85879.1|85829.1|85879|85829|85879.2|85829.2|85877.4|85827.4|34
1634789960000|2021-10-21 04:19:20|85878.3|85828.3|85877.2|85827.2|85878.7|85828.7|85876.3|85826.3|34
1634789970000|2021-10-21 04:19:30|85877.1|85827.1|85875.8|85825.8|85877.4|85827.4|85875.7|85825.7|34
1634789980000|2021-10-21 04:19:40|85876.7|85826.7|85876.1|85826.1|85876.7|85826.7|85874.4|85824.4|48
1634789990000|2021-10-21 04:19:50|85876.2|85826.2|85876.3|85826.3|85877|85827|85874.5|85824.5|37
1634790000000|2021-10-21 04:20:00|85876.2|85826.2|85876.2|85826.2|85877.3|85827.3|85875.3|85825.3|21
1634790010000|2021-10-21 04:20:10|85876|85826|85876.4|85826.4|85876.4|85826.4|85873.4|85823.4|28
1634790020000|2021-10-21 04:20:20|85876.5|85826.5|85876.2|85826.2|85879.7|85829.7|85875.6|85825.6|44
1634790030000|2021-10-21 04:20:30|85876.4|85826.4|85875.9|85825.9|85878|85828|85875.6|85825.6|54
1634790040000|2021-10-21 04:20:40|85876.5|85826.5|85875.4|85825.4|85878.2|85828.2|85874.1|85824.1|41
1634790050000|2021-10-21 04:20:50|85875.3|85825.3|85875.6|85825.6|85876.6|85826.6|85874.9|85824.9|36
1634790060000|2021-10-21 04:21:00|85875.4|85825.4|85875.4|85825.4|85876.4|85826.4|85872.9|85822.9|35
1634790070000|2021-10-21 04:21:10|85875.6|85825.6|85875.7|85825.7|85876.1|85826.1|85874.4|85824.4|34
1634790080000|2021-10-21 04:21:20|85876|85826|85873.7|85823.7|85877.8|85827.8|85873.4|85823.4|51
1634790090000|2021-10-21 04:21:30|85873.8|85823.8|85872.9|85822.9|85874.5|85824.5|85872.6|85822.6|25
1634790100000|2021-10-21 04:21:40|85872.8|85822.8|85872|85822|85873.4|85823.4|85871.9|85821.9|28
1634790110000|2021-10-21 04:21:50|85872.2|85822.2|85875|85825|85876.3|85826.3|85872|85822|38
1634790120000|2021-10-21 04:22:00|85874.7|85824.7|85873.3|85823.3|85874.7|85824.7|85873|85823|44
1634790130000|2021-10-21 04:22:10|85873|85823|85889.7|85839.7|85893|85843|85872.7|85822.7|68
1634790140000|2021-10-21 04:22:20|85891.8|85841.8|85882.6|85832.6|85891.9|85841.9|85881.4|85831.4|50
1634790150000|2021-10-21 04:22:30|85882.5|85832.5|85887.3|85837.3|85889.4|85839.4|85882.1|85832.1|56
1634790160000|2021-10-21 04:22:40|85887.5|85837.5|85881.9|85831.9|85890.6|85840.6|85881.9|85831.9|48
1634790170000|2021-10-21 04:22:50|85881.3|85831.3|85880.9|85830.9|85882.5|85832.5|85880.8|85830.8|31
1634790180000|2021-10-21 04:23:00|85881.2|85831.2|85881.4|85831.4|85881.5|85831.5|85879.5|85829.5|48
1634790190000|2021-10-21 04:23:10|85881.6|85831.6|85878.3|85828.3|85881.6|85831.6|85878.3|85828.3|34
1634790200000|2021-10-21 04:23:20|85878.4|85828.4|85880.3|85830.3|85880.9|85830.9|85877.8|85827.8|39
1634790210000|2021-10-21 04:23:30|85879.9|85829.9|85882.4|85832.4|85883.2|85833.2|85878.2|85828.2|43
1634790220000|2021-10-21 04:23:40|85882.2|85832.2|85882.5|85832.5|85883.5|85833.5|85881.4|85831.4|25
1634790230000|2021-10-21 04:23:50|85881.9|85831.9|85878.8|85828.8|85882.6|85832.6|85878.8|85828.8|43
1634790240000|2021-10-21 04:24:00|85878.7|85828.7|85876.9|85826.9|85879.8|85829.8|85876.4|85826.4|50
1634790250000|2021-10-21 04:24:10|85876.7|85826.7|85879.7|85829.7|85880.1|85830.1|85876.5|85826.5|39
1634790260000|2021-10-21 04:24:20|85879.4|85829.4|85881.6|85831.6|85881.9|85831.9|85879.2|85829.2|30
1634790270000|2021-10-21 04:24:30|85881.5|85831.5|85879.5|85829.5|85881.5|85831.5|85878.7|85828.7|42
1634790280000|2021-10-21 04:24:40|85879.2|85829.2|85883.1|85833.1|85883.1|85833.1|85879.2|85829.2|30
1634790290000|2021-10-21 04:24:50|85883|85833|85880.3|85830.3|85883.6|85833.6|85880.3|85830.3|36
1634790300000|2021-10-21 04:25:00|85880.7|85830.7|85882.5|85832.5|85883.3|85833.3|85880.6|85830.6|29
1634790310000|2021-10-21 04:25:10|85882.6|85832.6|85880.8|85830.8|85882.7|85832.7|85879.2|85829.2|35
1634790320000|2021-10-21 04:25:20|85880.5|85830.5|85881.5|85831.5|85882.3|85832.3|85880|85830|35
1634790330000|2021-10-21 04:25:30|85881.6|85831.6|85878.6|85828.6|85881.7|85831.7|85878.6|85828.6|34
1634790340000|2021-10-21 04:25:40|85878.4|85828.4|85877.7|85827.7|85879.3|85829.3|85877.3|85827.3|39
1634790350000|2021-10-21 04:25:50|85877.8|85827.8|85878.3|85828.3|85878.5|85828.5|85874.9|85824.9|57
1634790360000|2021-10-21 04:26:00|85877.9|85827.9|85878.6|85828.6|85880.6|85830.6|85877.5|85827.5|45
1634790370000|2021-10-21 04:26:10|85878.9|85828.9|85876.9|85826.9|85878.9|85828.9|85876.6|85826.6|36
1634790380000|2021-10-21 04:26:20|85876.5|85826.5|85879.6|85829.6|85881.9|85831.9|85876.5|85826.5|40
1634790390000|2021-10-21 04:26:30|85879.3|85829.3|85879.1|85829.1|85880.4|85830.4|85878.4|85828.4|38
1634790400000|2021-10-21 04:26:40|85878.8|85828.8|85880.1|85830.1|85882.7|85832.7|85878.8|85828.8|49
1634790410000|2021-10-21 04:26:50|85880|85830|85883.2|85833.2|85883.2|85833.2|85877.3|85827.3|39
1634790420000|2021-10-21 04:27:00|85883.4|85833.4|85883.4|85833.4|85885.5|85835.5|85882.6|85832.6|48
1634790430000|2021-10-21 04:27:10|85883.5|85833.5|85879.4|85829.4|85883.8|85833.8|85879.2|85829.2|48
1634790440000|2021-10-21 04:27:20|85879.3|85829.3|85882|85832|85889.1|85839.1|85878.8|85828.8|56
1634790450000|2021-10-21 04:27:30|85881.6|85831.6|85889.1|85839.1|85889.1|85839.1|85881.2|85831.2|71
1634790460000|2021-10-21 04:27:40|85887|85837|85885.8|85835.8|85889.4|85839.4|85881.1|85831.1|68
1634790470000|2021-10-21 04:27:50|85890.1|85840.1|85887.1|85837.1|85892.2|85842.2|85882.6|85832.6|71
1634790480000|2021-10-21 04:28:00|85886.2|85836.2|85882|85832|85893.2|85843.2|85881.3|85831.3|43
1634790490000|2021-10-21 04:28:10|85881.6|85831.6|85881.7|85831.7|85884.2|85834.2|85881.4|85831.4|32
1634790500000|2021-10-21 04:28:20|85881.6|85831.6|85881.7|85831.7|85882.7|85832.7|85881.1|85831.1|30
1634790510000|2021-10-21 04:28:30|85881.8|85831.8|85884.4|85834.4|85885|85835|85881.5|85831.5|34
1634790520000|2021-10-21 04:28:40|85884.3|85834.3|85885.8|85835.8|85886.8|85836.8|85884.3|85834.3|32
1634790530000|2021-10-21 04:28:50|85886.6|85836.6|85884.1|85834.1|85888.1|85838.1|85884.1|85834.1|47
1634790540000|2021-10-21 04:29:00|85884|85834|85887|85837|85887.4|85837.4|85882.8|85832.8|52
1634790550000|2021-10-21 04:29:10|85886.7|85836.7|85885.4|85835.4|85886.7|85836.7|85883.7|85833.7|47
1634790560000|2021-10-21 04:29:20|85885.3|85835.3|85886.8|85836.8|85887.7|85837.7|85884.7|85834.7|35
1634790570000|2021-10-21 04:29:30|85886.3|85836.3|85884.3|85834.3|85887|85837|85883.9|85833.9|36
1634790580000|2021-10-21 04:29:40|85884.1|85834.1|85884.6|85834.6|85885.4|85835.4|85884|85834|34
1634790590000|2021-10-21 04:29:50|85884.4|85834.4|85887|85837|85887.3|85837.3|85884.2|85834.2|35
1634790600000|2021-10-21 04:30:00|85887.3|85837.3|85889.7|85839.7|85889.7|85839.7|85884.4|85834.4|46
1634790610000|2021-10-21 04:30:10|85888.4|85838.4|85887|85837|85888.6|85838.6|85886.6|85836.6|66
1634790620000|2021-10-21 04:30:20|85886.5|85836.5|85887.3|85837.3|85889.3|85839.3|85886.2|85836.2|64
1634790630000|2021-10-21 04:30:30|85887.4|85837.4|85885.6|85835.6|85888.1|85838.1|85885.5|85835.5|49
1634790640000|2021-10-21 04:30:40|85886.1|85836.1|85886.8|85836.8|85888.6|85838.6|85884.4|85834.4|55
1634790650000|2021-10-21 04:30:50|85886.2|85836.2|85886.8|85836.8|85889.2|85839.2|85884.4|85834.4|39
1634790660000|2021-10-21 04:31:00|85887.3|85837.3|85886.2|85836.2|85888.8|85838.8|85886.2|85836.2|61
1634790670000|2021-10-21 04:31:10|85887.9|85837.9|85885.6|85835.6|85888.1|85838.1|85884.7|85834.7|47
1634790680000|2021-10-21 04:31:20|85885.3|85835.3|85887|85837|85888.8|85838.8|85885.3|85835.3|41
1634790690000|2021-10-21 04:31:30|85887.5|85837.5|85888.2|85838.2|85889.2|85839.2|85886.3|85836.3|37
1634790700000|2021-10-21 04:31:40|85887.3|85837.3|85887.9|85837.9|85888.2|85838.2|85886.2|85836.2|35
1634790710000|2021-10-21 04:31:50|85887.8|85837.8|85887.9|85837.9|85889.8|85839.8|85886.7|85836.7|38
1634790720000|2021-10-21 04:32:00|85889.2|85839.2|85885.9|85835.9|85889.2|85839.2|85885.9|85835.9|51
1634790730000|2021-10-21 04:32:10|85885.8|85835.8|85887.4|85837.4|85889.9|85839.9|85885.6|85835.6|38
1634790740000|2021-10-21 04:32:20|85887|85837|85886.6|85836.6|85888.1|85838.1|85886.5|85836.5|42
1634790750000|2021-10-21 04:32:30|85887.1|85837.1|85886.2|85836.2|85887.6|85837.6|85886.2|85836.2|36
1634790760000|2021-10-21 04:32:40|85885.9|85835.9|85889|85839|85892.7|85842.7|85884.5|85834.5|65
1634790770000|2021-10-21 04:32:50|85890.6|85840.6|85886|85836|85891.5|85841.5|85885.5|85835.5|67
1634790780000|2021-10-21 04:33:00|85886.6|85836.6|85889.4|85839.4|85891.8|85841.8|85885|85835|66
1634790790000|2021-10-21 04:33:10|85889.3|85839.3|85890.5|85840.5|85892.7|85842.7|85883.1|85833.1|69
1634790800000|2021-10-21 04:33:20|85890.4|85840.4|85890|85840|85892.9|85842.9|85890|85840|54
1634790810000|2021-10-21 04:33:30|85890.3|85840.3|85891|85841|85893.1|85843.1|85890.3|85840.3|36
1634790820000|2021-10-21 04:33:40|85891.1|85841.1|85892.8|85842.8|85898.6|85848.6|85891.1|85841.1|38
1634790830000|2021-10-21 04:33:50|85892.7|85842.7|85893.2|85843.2|85895.2|85845.2|85892.5|85842.5|32
1634790840000|2021-10-21 04:34:00|85893.3|85843.3|85893|85843|85895.9|85845.9|85892.3|85842.3|41
1634790850000|2021-10-21 04:34:10|85892.8|85842.8|85897.4|85847.4|85899.3|85849.3|85892.8|85842.8|37
1634790860000|2021-10-21 04:34:20|85897.8|85847.8|85897.6|85847.6|85898.4|85848.4|85896.1|85846.1|44
1634790870000|2021-10-21 04:34:30|85897.3|85847.3|85892.3|85842.3|85897.5|85847.5|85892|85842|42
1634790880000|2021-10-21 04:34:40|85892.6|85842.6|85895.7|85845.7|85895.7|85845.7|85891.1|85841.1|41
1634790890000|2021-10-21 04:34:50|85895.8|85845.8|85894.2|85844.2|85895.8|85845.8|85893.6|85843.6|17
1634790900000|2021-10-21 04:35:00|85895.7|85845.7|85896.4|85846.4|85896.6|85846.6|85895.7|85845.7|24
1634790910000|2021-10-21 04:35:10|85896.2|85846.2|85902.5|85852.5|85902.9|85852.9|85896.2|85846.2|43
1634790920000|2021-10-21 04:35:20|85902|85852|85903.3|85853.3|85904.3|85854.3|85901.7|85851.7|25
1634790930000|2021-10-21 04:35:30|85903.7|85853.7|85904.4|85854.4|85905.2|85855.2|85900.7|85850.7|37
1634790940000|2021-10-21 04:35:40|85903.9|85853.9|85904.1|85854.1|85904.3|85854.3|85903.1|85853.1|40
1634790950000|2021-10-21 04:35:50|85904.2|85854.2|85908.1|85858.1|85908.4|85858.4|85903.4|85853.4|35
1634790960000|2021-10-21 04:36:00|85907|85857|85907.7|85857.7|85908.5|85858.5|85906|85856|39
1634790970000|2021-10-21 04:36:10|85907.4|85857.4|85907.1|85857.1|85908.1|85858.1|85905.8|85855.8|40
1634790980000|2021-10-21 04:36:20|85907.4|85857.4|85908.1|85858.1|85911.8|85861.8|85907.3|85857.3|41
1634790990000|2021-10-21 04:36:30|85908|85858|85905.6|85855.6|85908.4|85858.4|85904.5|85854.5|59
1634791000000|2021-10-21 04:36:40|85905.3|85855.3|85907.3|85857.3|85909.6|85859.6|85905.3|85855.3|69
1634791010000|2021-10-21 04:36:50|85907|85857|85906.2|85856.2|85907.3|85857.3|85905.6|85855.6|57
1634791020000|2021-10-21 04:37:00|85905.9|85855.9|85905.4|85855.4|85906.7|85856.7|85905|85855|62
1634791030000|2021-10-21 04:37:10|85905.6|85855.6|85906.9|85856.9|85908.2|85858.2|85901.4|85851.4|61
1634791040000|2021-10-21 04:37:20|85906.8|85856.8|85905.4|85855.4|85906.8|85856.8|85904.6|85854.6|37
1634791050000|2021-10-21 04:37:30|85905.3|85855.3|85907.8|85857.8|85908.7|85858.7|85904.2|85854.2|39
1634791060000|2021-10-21 04:37:40|85907.3|85857.3|85909.1|85859.1|85910.1|85860.1|85907.2|85857.2|38
1634791070000|2021-10-21 04:37:50|85909|85859|85907.3|85857.3|85909.1|85859.1|85906.6|85856.6|32
1634791080000|2021-10-21 04:38:00|85907.2|85857.2|85927.2|85877.2|85929.6|85879.6|85905.7|85855.7|61
1634791090000|2021-10-21 04:38:10|85927.1|85877.1|85934.6|85884.6|85936.5|85886.5|85925.7|85875.7|70
1634791100000|2021-10-21 04:38:20|85937|85887|85941.3|85891.3|85944.5|85894.5|85933.8|85883.8|68
1634791110000|2021-10-21 04:38:30|85943.8|85893.8|85941.9|85891.9|85945.2|85895.2|85939.9|85889.9|63
1634791120000|2021-10-21 04:38:40|85941.2|85891.2|85938.5|85888.5|85946.9|85896.9|85935.8|85885.8|64
1634791130000|2021-10-21 04:38:50|85938.4|85888.4|85941|85891|85941.6|85891.6|85938.4|85888.4|37
1634791140000|2021-10-21 04:39:00|85940.8|85890.8|85941.3|85891.3|85942.6|85892.6|85939.8|85889.8|50
1634791150000|2021-10-21 04:39:10|85940.9|85890.9|85941.6|85891.6|85941.9|85891.9|85939.2|85889.2|38
1634791160000|2021-10-21 04:39:20|85942|85892|85939.9|85889.9|85943.5|85893.5|85939.2|85889.2|36
1634791170000|2021-10-21 04:39:30|85939.7|85889.7|85942.7|85892.7|85943.9|85893.9|85939.4|85889.4|47
1634791180000|2021-10-21 04:39:40|85943.1|85893.1|85943.4|85893.4|85945.5|85895.5|85942.1|85892.1|53
1634791190000|2021-10-21 04:39:50|85943.1|85893.1|85940|85890|85944.3|85894.3|85938.3|85888.3|37
1634791200000|2021-10-21 04:40:00|85939.6|85889.6|85939.8|85889.8|85942|85892|85939.6|85889.6|23
1634791210000|2021-10-21 04:40:10|85940.3|85890.3|85939.4|85889.4|85940.9|85890.9|85939.3|85889.3|23
1634791220000|2021-10-21 04:40:20|85939.5|85889.5|85939.8|85889.8|85940.5|85890.5|85938.4|85888.4|24
1634791230000|2021-10-21 04:40:30|85940.2|85890.2|85939.5|85889.5|85940.5|85890.5|85939.1|85889.1|20
1634791240000|2021-10-21 04:40:40|85940.8|85890.8|85943.2|85893.2|85943.9|85893.9|85940.4|85890.4|30
1634791250000|2021-10-21 04:40:50|85943.1|85893.1|85942|85892|85943.5|85893.5|85941|85891|28
1634791260000|2021-10-21 04:41:00|85941.2|85891.2|85940.8|85890.8|85941.2|85891.2|85939.8|85889.8|22
1634791270000|2021-10-21 04:41:10|85939|85889|85941.5|85891.5|85942.2|85892.2|85938.9|85888.9|28
1634791280000|2021-10-21 04:41:20|85941.4|85891.4|85941|85891|85942|85892|85940.2|85890.2|49
1634791290000|2021-10-21 04:41:30|85940.4|85890.4|85941.4|85891.4|85943.3|85893.3|85940.4|85890.4|45
1634791300000|2021-10-21 04:41:40|85941.5|85891.5|85942.7|85892.7|85943.4|85893.4|85941.5|85891.5|27
1634791310000|2021-10-21 04:41:50|85942.9|85892.9|85947.4|85897.4|85948.3|85898.3|85941.6|85891.6|47
1634791320000|2021-10-21 04:42:00|85947.1|85897.1|85947.6|85897.6|85948.4|85898.4|85944.9|85894.9|23
1634791330000|2021-10-21 04:42:10|85947.3|85897.3|85948|85898|85949.6|85899.6|85946.8|85896.8|27
1634791340000|2021-10-21 04:42:20|85948.1|85898.1|85948.4|85898.4|85949.1|85899.1|85947.3|85897.3|27
1634791350000|2021-10-21 04:42:30|85948.9|85898.9|85951.4|85901.4|85951.4|85901.4|85947.9|85897.9|36
1634791360000|2021-10-21 04:42:40|85952.3|85902.3|85951.9|85901.9|85952.7|85902.7|85951.6|85901.6|30
1634791370000|2021-10-21 04:42:50|85951.4|85901.4|85950.8|85900.8|85954.4|85904.4|85948.8|85898.8|33
1634791380000|2021-10-21 04:43:00|85950.7|85900.7|85947.7|85897.7|85951.8|85901.8|85947.6|85897.6|33
1634791390000|2021-10-21 04:43:10|85949.4|85899.4|85949.3|85899.3|85949.6|85899.6|85948.4|85898.4|25
1634791400000|2021-10-21 04:43:20|85949|85899|85952.3|85902.3|85952.3|85902.3|85948.1|85898.1|35
1634791410000|2021-10-21 04:43:30|85953.8|85903.8|85954.4|85904.4|85956.2|85906.2|85951.2|85901.2|70
1634791420000|2021-10-21 04:43:40|85954.5|85904.5|85955.9|85905.9|85959.4|85909.4|85953.7|85903.7|60
1634791430000|2021-10-21 04:43:50|85956.2|85906.2|85957.2|85907.2|85959|85909|85955.3|85905.3|57
1634791440000|2021-10-21 04:44:00|85956.3|85906.3|85955.5|85905.5|85959.1|85909.1|85955.3|85905.3|60
1634791450000|2021-10-21 04:44:10|85955.2|85905.2|85954.1|85904.1|85955.6|85905.6|85952.7|85902.7|65
1634791460000|2021-10-21 04:44:20|85954.3|85904.3|85953.3|85903.3|85954.9|85904.9|85953.3|85903.3|61
1634791470000|2021-10-21 04:44:30|85953.4|85903.4|85953.4|85903.4|85954.7|85904.7|85952.1|85902.1|61
1634791480000|2021-10-21 04:44:40|85953.3|85903.3|85953.8|85903.8|85955.8|85905.8|85952.5|85902.5|61
1634791490000|2021-10-21 04:44:50|85953.7|85903.7|85954.9|85904.9|85954.9|85904.9|85953.2|85903.2|66
1634791500000|2021-10-21 04:45:00|85954.8|85904.8|85954.4|85904.4|85956|85906|85954.2|85904.2|64
1634791510000|2021-10-21 04:45:10|85954.3|85904.3|85956.4|85906.4|85956.5|85906.5|85954.2|85904.2|56
1634791520000|2021-10-21 04:45:20|85956.5|85906.5|85956.6|85906.6|85957.2|85907.2|85956.3|85906.3|22
1634791530000|2021-10-21 04:45:30|85956.7|85906.7|85956.8|85906.8|85957.4|85907.4|85954.5|85904.5|25
1634791540000|2021-10-21 04:45:40|85957|85907|85957|85907|85957.3|85907.3|85956.4|85906.4|11
1634791550000|2021-10-21 04:45:50|85957.1|85907.1|85955.9|85905.9|85957.3|85907.3|85955.5|85905.5|18
1634791560000|2021-10-21 04:46:00|85955.6|85905.6|85958.4|85908.4|85958.4|85908.4|85955.6|85905.6|11
1634791570000|2021-10-21 04:46:10|85957.2|85907.2|85960.3|85910.3|85961.4|85911.4|85956.6|85906.6|29
1634791580000|2021-10-21 04:46:20|85960.6|85910.6|85959.7|85909.7|85961.1|85911.1|85959.7|85909.7|21
1634791590000|2021-10-21 04:46:30|85959.8|85909.8|85960.1|85910.1|85960.8|85910.8|85959.3|85909.3|34
1634791600000|2021-10-21 04:46:40|85960.7|85910.7|85961.1|85911.1|85962|85912|85960.6|85910.6|23
1634791610000|2021-10-21 04:46:50|85961|85911|85961.8|85911.8|85962.6|85912.6|85960.4|85910.4|34
1634791620000|2021-10-21 04:47:00|85961.9|85911.9|85962|85912|85963.8|85913.8|85961.6|85911.6|32
1634791630000|2021-10-21 04:47:10|85963.7|85913.7|85965.5|85915.5|85965.5|85915.5|85962.5|85912.5|26
1634791640000|2021-10-21 04:47:20|85965.3|85915.3|85964|85914|85965.7|85915.7|85963.9|85913.9|21
1634791650000|2021-10-21 04:47:30|85964.4|85914.4|85962.1|85912.1|85964.4|85914.4|85960.4|85910.4|46
1634791660000|2021-10-21 04:47:40|85962|85912|85962.5|85912.5|85962.6|85912.6|85961.8|85911.8|15
1634791670000|2021-10-21 04:47:50|85962.3|85912.3|85965.4|85915.4|85965.4|85915.4|85962|85912|20
1634791680000|2021-10-21 04:48:00|85965|85915|85965.7|85915.7|85966.8|85916.8|85964.6|85914.6|28
1634791690000|2021-10-21 04:48:10|85965.6|85915.6|85967.9|85917.9|85968.2|85918.2|85965.5|85915.5|23
1634791700000|2021-10-21 04:48:20|85967.7|85917.7|85972.3|85922.3|85972.3|85922.3|85967.7|85917.7|50
1634791710000|2021-10-21 04:48:30|85972.2|85922.2|85973.1|85923.1|85973.1|85923.1|85972|85922|18
1634791720000|2021-10-21 04:48:40|85972.8|85922.8|85974.2|85924.2|85975.2|85925.2|85972|85922|25
1634791730000|2021-10-21 04:48:50|85974.4|85924.4|85977.5|85927.5|85978.3|85928.3|85972.3|85922.3|56
1634791740000|2021-10-21 04:49:00|85977.9|85927.9|85976.6|85926.6|85977.9|85927.9|85974|85924|52
1634791750000|2021-10-21 04:49:10|85976.8|85926.8|85975.4|85925.4|85978|85928|85975.2|85925.2|54
1634791760000|2021-10-21 04:49:20|85974.7|85924.7|85976.9|85926.9|85978.1|85928.1|85974.4|85924.4|68
1634791770000|2021-10-21 04:49:30|85976.3|85926.3|85975.1|85925.1|85976.3|85926.3|85970.1|85920.1|61
1634791780000|2021-10-21 04:49:40|85974.8|85924.8|85974|85924|85975|85925|85972.6|85922.6|43
1634791790000|2021-10-21 04:49:50|85973.1|85923.1|85972.6|85922.6|85973.9|85923.9|85972.2|85922.2|56
1634791800000|2021-10-21 04:50:00|85972.5|85922.5|85970.5|85920.5|85972.5|85922.5|85969.5|85919.5|57
1634791810000|2021-10-21 04:50:10|85970.4|85920.4|85971.6|85921.6|85973.5|85923.5|85970.4|85920.4|53
1634791820000|2021-10-21 04:50:20|85971.7|85921.7|85968.5|85918.5|85972|85922|85967.7|85917.7|47
1634791830000|2021-10-21 04:50:30|85968.4|85918.4|85967.4|85917.4|85969.4|85919.4|85966.3|85916.3|40
1634791840000|2021-10-21 04:50:40|85966.6|85916.6|85969.3|85919.3|85970.5|85920.5|85966.6|85916.6|29
1634791850000|2021-10-21 04:50:50|85969.5|85919.5|85971.3|85921.3|85971.5|85921.5|85965.6|85915.6|35
1634791860000|2021-10-21 04:51:00|85970.5|85920.5|85970.5|85920.5|85971.8|85921.8|85969.8|85919.8|27
1634791870000|2021-10-21 04:51:10|85970.6|85920.6|85969.4|85919.4|85970.7|85920.7|85967.4|85917.4|32
1634791880000|2021-10-21 04:51:20|85969.5|85919.5|85971.8|85921.8|85972.4|85922.4|85967.8|85917.8|29
1634791890000|2021-10-21 04:51:30|85972|85922|85973.8|85923.8|85975.3|85925.3|85970.8|85920.8|36
1634791900000|2021-10-21 04:51:40|85974|85924|85977.2|85927.2|85977.8|85927.8|85972.9|85922.9|34
1634791910000|2021-10-21 04:51:50|85977.1|85927.1|85979.2|85929.2|85980.9|85930.9|85976.3|85926.3|35
1634791920000|2021-10-21 04:52:00|85978.7|85928.7|85978.7|85928.7|85980.1|85930.1|85978|85928|32
1634791930000|2021-10-21 04:52:10|85979.3|85929.3|85976.9|85926.9|85979.4|85929.4|85976.1|85926.1|45
1634791940000|2021-10-21 04:52:20|85977.1|85927.1|85976.3|85926.3|85977.2|85927.2|85974.3|85924.3|38
1634791950000|2021-10-21 04:52:30|85976.2|85926.2|85975.5|85925.5|85976.8|85926.8|85974.9|85924.9|26
1634791960000|2021-10-21 04:52:40|85975.3|85925.3|85972.5|85922.5|85975.7|85925.7|85972.1|85922.1|33
1634791970000|2021-10-21 04:52:50|85971.8|85921.8|85970.3|85920.3|85973|85923|85970.3|85920.3|22
1634791980000|2021-10-21 04:53:00|85970.5|85920.5|85975.1|85925.1|85975.7|85925.7|85970.2|85920.2|37
1634791990000|2021-10-21 04:53:10|85975.5|85925.5|85975.9|85925.9|85976.3|85926.3|85974.3|85924.3|22
1634792000000|2021-10-21 04:53:20|85975.7|85925.7|85976.1|85926.1|85976.8|85926.8|85974.1|85924.1|32
1634792010000|2021-10-21 04:53:30|85974.6|85924.6|85976.3|85926.3|85976.4|85926.4|85974.4|85924.4|18
1634792020000|2021-10-21 04:53:40|85976.2|85926.2|85977.5|85927.5|85978.1|85928.1|85976.1|85926.1|29
1634792030000|2021-10-21 04:53:50|85977.3|85927.3|85977.4|85927.4|85977.7|85927.7|85977.3|85927.3|22
1634792040000|2021-10-21 04:54:00|85977.5|85927.5|85977.5|85927.5|85977.6|85927.6|85975.6|85925.6|25
1634792050000|2021-10-21 04:54:10|85977.8|85927.8|85977.6|85927.6|85978.6|85928.6|85977.5|85927.5|28
1634792060000|2021-10-21 04:54:20|85977.3|85927.3|85978.2|85928.2|85978.9|85928.9|85977.2|85927.2|27
1634792070000|2021-10-21 04:54:30|85977.7|85927.7|85978.6|85928.6|85980.6|85930.6|85976.8|85926.8|56
1634792080000|2021-10-21 04:54:40|85978.5|85928.5|85978.7|85928.7|85979.8|85929.8|85978.5|85928.5|30
1634792090000|2021-10-21 04:54:50|85978.5|85928.5|85978.8|85928.8|85979.1|85929.1|85977.4|85927.4|24
1634792100000|2021-10-21 04:55:00|85979.1|85929.1|85979.6|85929.6|85981.3|85931.3|85977.9|85927.9|38
1634792110000|2021-10-21 04:55:10|85979.4|85929.4|85978.7|85928.7|85981.6|85931.6|85978.7|85928.7|31
1634792120000|2021-10-21 04:55:20|85978.9|85928.9|85977.4|85927.4|85979.5|85929.5|85977.3|85927.3|23
1634792130000|2021-10-21 04:55:30|85977.3|85927.3|85978|85928|85979.1|85929.1|85977.3|85927.3|17
1634792140000|2021-10-21 04:55:40|85977.8|85927.8|85979.6|85929.6|85979.7|85929.7|85977.8|85927.8|18
1634792150000|2021-10-21 04:55:50|85978.9|85928.9|85981.6|85931.6|85982.1|85932.1|85978.5|85928.5|22
1634792160000|2021-10-21 04:56:00|85982.2|85932.2|85981.4|85931.4|85983|85933|85981.4|85931.4|19
1634792170000|2021-10-21 04:56:10|85981.2|85931.2|85981.5|85931.5|85981.5|85931.5|85980.7|85930.7|23
1634792180000|2021-10-21 04:56:20|85981.1|85931.1|85979.5|85929.5|85981.1|85931.1|85978.8|85928.8|20
1634792190000|2021-10-21 04:56:30|85980.2|85930.2|85980.9|85930.9|85980.9|85930.9|85979|85929|18
1634792200000|2021-10-21 04:56:40|85980.8|85930.8|85981.1|85931.1|85982|85932|85980.4|85930.4|29
1634792210000|2021-10-21 04:56:50|85981.3|85931.3|85981.8|85931.8|85982.3|85932.3|85980.9|85930.9|20
1634792220000|2021-10-21 04:57:00|85981.6|85931.6|85981.8|85931.8|85982.7|85932.7|85981|85931|22
1634792230000|2021-10-21 04:57:10|85982|85932|85981.2|85931.2|85982.2|85932.2|85980.8|85930.8|23
1634792240000|2021-10-21 04:57:20|85981.5|85931.5|85980.1|85930.1|85981.6|85931.6|85979.3|85929.3|46
1634792250000|2021-10-21 04:57:30|85980.2|85930.2|85978.5|85928.5|85980.5|85930.5|85977.7|85927.7|33
1634792260000|2021-10-21 04:57:40|85978.7|85928.7|85977.2|85927.2|85978.7|85928.7|85976.3|85926.3|23
1634792270000|2021-10-21 04:57:50|85977|85927|85977|85927|85977.6|85927.6|85975.8|85925.8|27
1634792280000|2021-10-21 04:58:00|85977.1|85927.1|85976.2|85926.2|85977.9|85927.9|85976|85926|17
1634792290000|2021-10-21 04:58:10|85976.3|85926.3|85973.1|85923.1|85976.3|85926.3|85971.6|85921.6|37
1634792300000|2021-10-21 04:58:20|85974.9|85924.9|85974.9|85924.9|85975.2|85925.2|85974.3|85924.3|19
1634792310000|2021-10-21 04:58:30|85975.4|85925.4|85973|85923|85975.4|85925.4|85973|85923|17
1634792320000|2021-10-21 04:58:40|85973.1|85923.1|85973.7|85923.7|85974.3|85924.3|85973|85923|25
1634792330000|2021-10-21 04:58:50|85973.6|85923.6|85972.8|85922.8|85974.5|85924.5|85972.5|85922.5|24
1634792340000|2021-10-21 04:59:00|85972.7|85922.7|85969.7|85919.7|85972.7|85922.7|85969.3|85919.3|31
1634792350000|2021-10-21 04:59:10|85970|85920|85972.4|85922.4|85972.6|85922.6|85969.5|85919.5|36
1634792360000|2021-10-21 04:59:20|85972.2|85922.2|85972.8|85922.8|85973.5|85923.5|85971.7|85921.7|21
1634792370000|2021-10-21 04:59:30|85972.9|85922.9|85968.5|85918.5|85972.9|85922.9|85967|85917|42
1634792380000|2021-10-21 04:59:40|85968.3|85918.3|85971|85921|85971.6|85921.6|85968.3|85918.3|46
1634792390000|2021-10-21 04:59:50|85971.3|85921.3|85970.7|85920.7|85971.9|85921.9|85970.1|85920.1|43
1634792400000|2021-10-21 05:00:00|85971.9|85921.9|85988.3|85938.3|85988.8|85938.8|85971.1|85921.1|59
1634792410000|2021-10-21 05:00:10|85988|85938|85983.5|85933.5|85988.2|85938.2|85983.1|85933.1|49
1634792420000|2021-10-21 05:00:20|85983.8|85933.8|85982.6|85932.6|85984.5|85934.5|85981.8|85931.8|61
1634792430000|2021-10-21 05:00:30|85983|85933|85983|85933|85984.1|85934.1|85981.8|85931.8|58
1634792440000|2021-10-21 05:00:40|85983.1|85933.1|85982.7|85932.7|85983.6|85933.6|85981.7|85931.7|54
1634792450000|2021-10-21 05:00:50|85982.8|85932.8|85983.9|85933.9|85984|85934|85982.3|85932.3|54
1634792460000|2021-10-21 05:01:00|85984.2|85934.2|85983.2|85933.2|85984.6|85934.6|85982.4|85932.4|50
1634792470000|2021-10-21 05:01:10|85983.3|85933.3|85982|85932|85985|85935|85982|85932|42
1634792480000|2021-10-21 05:01:20|85982.5|85932.5|85983.3|85933.3|85985.5|85935.5|85981.6|85931.6|49
1634792490000|2021-10-21 05:01:30|85983.2|85933.2|85983.6|85933.6|85984.7|85934.7|85983.1|85933.1|27
1634792500000|2021-10-21 05:01:40|85983.3|85933.3|85982|85932|85983.3|85933.3|85979.7|85929.7|41
1634792510000|2021-10-21 05:01:50|85982.2|85932.2|85981.1|85931.1|85982.5|85932.5|85980.9|85930.9|32
1634792520000|2021-10-21 05:02:00|85981.6|85931.6|85985|85935|85985.4|85935.4|85981.6|85931.6|33
1634792530000|2021-10-21 05:02:10|85984.9|85934.9|85982.5|85932.5|85985.1|85935.1|85982.5|85932.5|28
1634792540000|2021-10-21 05:02:20|85982.1|85932.1|85981.6|85931.6|85983.2|85933.2|85981.1|85931.1|31
1634792550000|2021-10-21 05:02:30|85981.4|85931.4|85982.8|85932.8|85983.9|85933.9|85981.3|85931.3|26
1634792560000|2021-10-21 05:02:40|85982.7|85932.7|85983.1|85933.1|85983.3|85933.3|85981.1|85931.1|24
1634792570000|2021-10-21 05:02:50|85983|85933|85983.1|85933.1|85983.1|85933.1|85982.1|85932.1|14
1634792580000|2021-10-21 05:03:00|85983|85933|85981|85931|85983.8|85933.8|85981|85931|34
1634792590000|2021-10-21 05:03:10|85981.1|85931.1|85981.4|85931.4|85981.6|85931.6|85978.7|85928.7|37
1634792600000|2021-10-21 05:03:20|85981.7|85931.7|85981.1|85931.1|85981.8|85931.8|85980.8|85930.8|22
1634792610000|2021-10-21 05:03:30|85980.9|85930.9|85980.4|85930.4|85981.4|85931.4|85978.7|85928.7|44
1634792620000|2021-10-21 05:03:40|85980.5|85930.5|85981.1|85931.1|85981.2|85931.2|85979.7|85929.7|21
1634792630000|2021-10-21 05:03:50|85980.9|85930.9|85975.9|85925.9|85981.2|85931.2|85963.8|85913.8|57
1634792640000|2021-10-21 05:04:00|85976|85926|85976.8|85926.8|85979.1|85929.1|85975.7|85925.7|42
1634792650000|2021-10-21 05:04:10|85976.9|85926.9|85974.3|85924.3|85977.1|85927.1|85974.3|85924.3|26
1634792660000|2021-10-21 05:04:20|85974.2|85924.2|85973.6|85923.6|85976.2|85926.2|85973.4|85923.4|42
1634792670000|2021-10-21 05:04:30|85973.2|85923.2|85973.1|85923.1|85975.8|85925.8|85972.8|85922.8|36
1634792680000|2021-10-21 05:04:40|85973|85923|85971.3|85921.3|85973.1|85923.1|85970.4|85920.4|34
1634792690000|2021-10-21 05:04:50|85971.4|85921.4|85971.9|85921.9|85972.4|85922.4|85971.4|85921.4|28
1634792700000|2021-10-21 05:05:00|85972|85922|85970.9|85920.9|85972.1|85922.1|85970.9|85920.9|17
1634792710000|2021-10-21 05:05:10|85971.1|85921.1|85972.5|85922.5|85972.5|85922.5|85971|85921|18
1634792720000|2021-10-21 05:05:20|85972.4|85922.4|85970.5|85920.5|85972.8|85922.8|85970|85920|27
1634792730000|2021-10-21 05:05:30|85970.4|85920.4|85970.5|85920.5|85971.3|85921.3|85970|85920|43
1634792740000|2021-10-21 05:05:40|85970.8|85920.8|85972|85922|85972|85922|85970.8|85920.8|31
1634792750000|2021-10-21 05:05:50|85971.7|85921.7|85972.2|85922.2|85972.5|85922.5|85971.7|85921.7|37
1634792760000|2021-10-21 05:06:00|85972.3|85922.3|85969.4|85919.4|85972.5|85922.5|85968.3|85918.3|49
1634792770000|2021-10-21 05:06:10|85969.5|85919.5|85967.6|85917.6|85969.5|85919.5|85966.3|85916.3|61
1634792780000|2021-10-21 05:06:20|85967.3|85917.3|85965.6|85915.6|85967.6|85917.6|85965.6|85915.6|42
1634792790000|2021-10-21 05:06:30|85964.2|85914.2|85966.6|85916.6|85967|85917|85963.9|85913.9|43
1634792800000|2021-10-21 05:06:40|85966.5|85916.5|85965.5|85915.5|85967|85917|85964.5|85914.5|46
1634792810000|2021-10-21 05:06:50|85965.7|85915.7|85967.9|85917.9|85968|85918|85965.7|85915.7|41
1634792820000|2021-10-21 05:07:00|85968.1|85918.1|85970.8|85920.8|85971|85921|85967.2|85917.2|59
1634792830000|2021-10-21 05:07:10|85970.5|85920.5|85968.4|85918.4|85970.7|85920.7|85967.8|85917.8|45
1634792840000|2021-10-21 05:07:20|85968.5|85918.5|85971.1|85921.1|85971.2|85921.2|85968.3|85918.3|39
1634792850000|2021-10-21 05:07:30|85970.9|85920.9|85972.3|85922.3|85972.7|85922.7|85970.9|85920.9|26
1634792860000|2021-10-21 05:07:40|85972.2|85922.2|85972.6|85922.6|85972.6|85922.6|85970.6|85920.6|25
1634792870000|2021-10-21 05:07:50|85972.3|85922.3|85970.9|85920.9|85973|85923|85969.4|85919.4|28
1634792880000|2021-10-21 05:08:00|85971|85921|85971.9|85921.9|85972.2|85922.2|85970.9|85920.9|52
1634792890000|2021-10-21 05:08:10|85971.8|85921.8|85970.9|85920.9|85971.8|85921.8|85969.6|85919.6|39
1634792900000|2021-10-21 05:08:20|85971|85921|85970.6|85920.6|85971.5|85921.5|85970.1|85920.1|25
1634792910000|2021-10-21 05:08:30|85970.7|85920.7|85971.3|85921.3|85971.6|85921.6|85970.4|85920.4|31
1634792920000|2021-10-21 05:08:40|85971.4|85921.4|85970.8|85920.8|85971.6|85921.6|85970.7|85920.7|35
1634792930000|2021-10-21 05:08:50|85970.6|85920.6|85970.2|85920.2|85971.5|85921.5|85969.3|85919.3|38
1634792940000|2021-10-21 05:09:00|85970.3|85920.3|85970.3|85920.3|85971.2|85921.2|85968.3|85918.3|53
1634792950000|2021-10-21 05:09:10|85970.2|85920.2|85969.8|85919.8|85970.6|85920.6|85969.7|85919.7|20
1634792960000|2021-10-21 05:09:20|85969.9|85919.9|85970.4|85920.4|85971.1|85921.1|85969.8|85919.8|30
1634792970000|2021-10-21 05:09:30|85970.5|85920.5|85971.5|85921.5|85971.8|85921.8|85970.3|85920.3|23
1634792980000|2021-10-21 05:09:40|85971.9|85921.9|85971|85921|85973.3|85923.3|85970.7|85920.7|35
1634792990000|2021-10-21 05:09:50|85971.5|85921.5|85971.6|85921.6|85972.1|85922.1|85971.4|85921.4|26
1634793000000|2021-10-21 05:10:00|85971.7|85921.7|85970.8|85920.8|85971.7|85921.7|85970.1|85920.1|28
1634793010000|2021-10-21 05:10:10|85971|85921|85968.4|85918.4|85971.2|85921.2|85965.9|85915.9|34
1634793020000|2021-10-21 05:10:20|85968.9|85918.9|85967.7|85917.7|85969.1|85919.1|85965.3|85915.3|41
1634793030000|2021-10-21 05:10:30|85967.6|85917.6|85968|85918|85968.3|85918.3|85967.2|85917.2|30
1634793040000|2021-10-21 05:10:40|85967.8|85917.8|85969.3|85919.3|85969.4|85919.4|85966.8|85916.8|32
1634793050000|2021-10-21 05:10:50|85969.4|85919.4|85969.4|85919.4|85970.2|85920.2|85967.9|85917.9|44
1634793060000|2021-10-21 05:11:00|85969.2|85919.2|85968.8|85918.8|85970.6|85920.6|85968.8|85918.8|33
1634793070000|2021-10-21 05:11:10|85968.3|85918.3|85965.1|85915.1|85968.7|85918.7|85964.7|85914.7|38
1634793080000|2021-10-21 05:11:20|85965.2|85915.2|85962.9|85912.9|85965.5|85915.5|85961.2|85911.2|26
1634793090000|2021-10-21 05:11:30|85962.7|85912.7|85962|85912|85963.9|85913.9|85958.3|85908.3|51
1634793100000|2021-10-21 05:11:40|85962.1|85912.1|85963.4|85913.4|85963.4|85913.4|85961.6|85911.6|28
1634793110000|2021-10-21 05:11:50|85963.6|85913.6|85963.3|85913.3|85963.7|85913.7|85962.9|85912.9|31
1634793120000|2021-10-21 05:12:00|85963.2|85913.2|85964.3|85914.3|85964.3|85914.3|85962.7|85912.7|26
1634793130000|2021-10-21 05:12:10|85964.5|85914.5|85964.9|85914.9|85965.4|85915.4|85962.8|85912.8|37
1634793140000|2021-10-21 05:12:20|85964.6|85914.6|85964.1|85914.1|85964.6|85914.6|85963.5|85913.5|47
1634793150000|2021-10-21 05:12:30|85964.2|85914.2|85963.2|85913.2|85964.3|85914.3|85962.5|85912.5|47
1634793160000|2021-10-21 05:12:40|85963.3|85913.3|85962.4|85912.4|85963.4|85913.4|85961.6|85911.6|40
1634793170000|2021-10-21 05:12:50|85962.6|85912.6|85962.2|85912.2|85963|85913|85961.9|85911.9|40
1634793180000|2021-10-21 05:13:00|85962.1|85912.1|85962|85912|85964.2|85914.2|85961.5|85911.5|37
1634793190000|2021-10-21 05:13:10|85961.7|85911.7|85959.9|85909.9|85963.5|85913.5|85959.2|85909.2|33
1634793200000|2021-10-21 05:13:20|85960|85910|85959.7|85909.7|85960|85910|85958.5|85908.5|33
1634793210000|2021-10-21 05:13:30|85959.9|85909.9|85959.6|85909.6|85959.9|85909.9|85959.1|85909.1|22
1634793220000|2021-10-21 05:13:40|85959.4|85909.4|85959.6|85909.6|85959.6|85909.6|85959.4|85909.4|8
1634793230000|2021-10-21 05:13:50|85960|85910|85959.3|85909.3|85960.1|85910.1|85958.8|85908.8|14
1634793240000|2021-10-21 05:14:00|85959.4|85909.4|85959.8|85909.8|85962.1|85912.1|85958.4|85908.4|41
1634793250000|2021-10-21 05:14:10|85960.2|85910.2|85959.7|85909.7|85960.6|85910.6|85959.6|85909.6|24
1634793260000|2021-10-21 05:14:20|85959.8|85909.8|85960|85910|85960.2|85910.2|85959.5|85909.5|20
1634793270000|2021-10-21 05:14:30|85959.9|85909.9|85958.5|85908.5|85960.9|85910.9|85958.2|85908.2|29
1634793280000|2021-10-21 05:14:40|85958.6|85908.6|85959.2|85909.2|85959.2|85909.2|85957.9|85907.9|20
1634793290000|2021-10-21 05:14:50|85959.6|85909.6|85958.7|85908.7|85959.8|85909.8|85958.4|85908.4|20
1634793300000|2021-10-21 05:15:00|85958.8|85908.8|85962.1|85912.1|85962.2|85912.2|85958|85908|16
1634793310000|2021-10-21 05:15:10|85962.3|85912.3|85962.9|85912.9|85963.3|85913.3|85961.7|85911.7|52
1634793320000|2021-10-21 05:15:20|85962.8|85912.8|85963.4|85913.4|85963.5|85913.5|85960.9|85910.9|37
1634793330000|2021-10-21 05:15:30|85963.2|85913.2|85962|85912|85964.8|85914.8|85961.4|85911.4|51
1634793340000|2021-10-21 05:15:40|85961.9|85911.9|85963.2|85913.2|85964.3|85914.3|85961|85911|53
1634793350000|2021-10-21 05:15:50|85963.1|85913.1|85964|85914|85965.4|85915.4|85961.9|85911.9|64
1634793360000|2021-10-21 05:16:00|85963.8|85913.8|85963.4|85913.4|85965.2|85915.2|85962.1|85912.1|46
1634793370000|2021-10-21 05:16:10|85963.5|85913.5|85964.5|85914.5|85965.2|85915.2|85963.2|85913.2|36
1634793380000|2021-10-21 05:16:20|85964|85914|85963.6|85913.6|85964.4|85914.4|85963.3|85913.3|23
1634793390000|2021-10-21 05:16:30|85963.7|85913.7|85962.4|85912.4|85964.3|85914.3|85962.2|85912.2|37
1634793400000|2021-10-21 05:16:40|85962.7|85912.7|85962.9|85912.9|85963.2|85913.2|85962.5|85912.5|23
1634793410000|2021-10-21 05:16:50|85962.8|85912.8|85962.3|85912.3|85962.8|85912.8|85961.5|85911.5|26
1634793420000|2021-10-21 05:17:00|85962.1|85912.1|85960.9|85910.9|85962.7|85912.7|85960.4|85910.4|32
1634793430000|2021-10-21 05:17:10|85960.8|85910.8|85961|85911|85961.1|85911.1|85959.8|85909.8|34
1634793440000|2021-10-21 05:17:20|85960.8|85910.8|85961.1|85911.1|85961.1|85911.1|85960.3|85910.3|19
1634793450000|2021-10-21 05:17:30|85961.2|85911.2|85957|85907|85961.2|85911.2|85956.2|85906.2|29
1634793460000|2021-10-21 05:17:40|85956|85906|85957|85907|85957.4|85907.4|85955.8|85905.8|27
1634793470000|2021-10-21 05:17:50|85956.9|85906.9|85956.8|85906.8|85957.3|85907.3|85956.3|85906.3|25
1634793480000|2021-10-21 05:18:00|85956.4|85906.4|85955.5|85905.5|85956.8|85906.8|85955.5|85905.5|12
1634793490000|2021-10-21 05:18:10|85955.6|85905.6|85956.1|85906.1|85957.8|85907.8|85954.2|85904.2|31
1634793500000|2021-10-21 05:18:20|85956.2|85906.2|85956.8|85906.8|85957.1|85907.1|85956|85906|21
1634793510000|2021-10-21 05:18:30|85956.9|85906.9|85957.9|85907.9|85958|85908|85956.6|85906.6|17
1634793520000|2021-10-21 05:18:40|85957.8|85907.8|85956.7|85906.7|85958|85908|85956.7|85906.7|24
1634793530000|2021-10-21 05:18:50|85956.9|85906.9|85960.4|85910.4|85960.8|85910.8|85956.3|85906.3|27
1634793540000|2021-10-21 05:19:00|85960|85910|85961.8|85911.8|85962.1|85912.1|85959.9|85909.9|34
1634793550000|2021-10-21 05:19:10|85961.5|85911.5|85960.9|85910.9|85962|85912|85960.2|85910.2|37
1634793560000|2021-10-21 05:19:20|85961|85911|85960.1|85910.1|85961.3|85911.3|85958.9|85908.9|47
1634793570000|2021-10-21 05:19:30|85960.2|85910.2|85961.7|85911.7|85962|85912|85959.8|85909.8|27
1634793580000|2021-10-21 05:19:40|85962|85912|85964|85914|85964.6|85914.6|85960.7|85910.7|47
1634793590000|2021-10-21 05:19:50|85963.9|85913.9|85961.1|85911.1|85963.9|85913.9|85960.8|85910.8|35
1634793600000|2021-10-21 05:20:00|85961.4|85911.4|85960.9|85910.9|85963.2|85913.2|85960.8|85910.8|40
1634793610000|2021-10-21 05:20:10|85960.6|85910.6|85960.6|85910.6|85962|85912|85959.9|85909.9|32
1634793620000|2021-10-21 05:20:20|85960.8|85910.8|85963.8|85913.8|85963.9|85913.9|85960.5|85910.5|34
1634793630000|2021-10-21 05:20:30|85963.1|85913.1|85966.3|85916.3|85966.3|85916.3|85962.2|85912.2|47
1634793640000|2021-10-21 05:20:40|85966.6|85916.6|85965.7|85915.7|85968.4|85918.4|85965.2|85915.2|46
1634793650000|2021-10-21 05:20:50|85965.9|85915.9|85965.3|85915.3|85966.4|85916.4|85965.2|85915.2|39
1634793660000|2021-10-21 05:21:00|85965.2|85915.2|85969.4|85919.4|85969.4|85919.4|85964.5|85914.5|44
1634793670000|2021-10-21 05:21:10|85969.6|85919.6|85967.4|85917.4|85969.6|85919.6|85966.1|85916.1|36
1634793680000|2021-10-21 05:21:20|85966.8|85916.8|85968|85918|85968.5|85918.5|85966.8|85916.8|30
1634793690000|2021-10-21 05:21:30|85968.1|85918.1|85970.6|85920.6|85970.7|85920.7|85967.6|85917.6|38
1634793700000|2021-10-21 05:21:40|85970.5|85920.5|85970.1|85920.1|85971.2|85921.2|85969.7|85919.7|39
1634793710000|2021-10-21 05:21:50|85969.9|85919.9|85970.7|85920.7|85971.1|85921.1|85969.8|85919.8|34
1634793720000|2021-10-21 05:22:00|85971.2|85921.2|85971.1|85921.1|85971.7|85921.7|85970.1|85920.1|15
1634793730000|2021-10-21 05:22:10|85971.3|85921.3|85969.4|85919.4|85971.4|85921.4|85969.2|85919.2|22
1634793740000|2021-10-21 05:22:20|85969.5|85919.5|85967.9|85917.9|85969.5|85919.5|85967.1|85917.1|28
1634793750000|2021-10-21 05:22:30|85967.7|85917.7|85968.1|85918.1|85968.5|85918.5|85967.3|85917.3|22
1634793760000|2021-10-21 05:22:40|85967.8|85917.8|85967.1|85917.1|85968.1|85918.1|85967.1|85917.1|24
1634793770000|2021-10-21 05:22:50|85967.2|85917.2|85967.4|85917.4|85967.4|85917.4|85966.1|85916.1|15
1634793780000|2021-10-21 05:23:00|85966.8|85916.8|85968.5|85918.5|85968.5|85918.5|85966.8|85916.8|21
1634793790000|2021-10-21 05:23:10|85968.4|85918.4|85967.8|85917.8|85968.9|85918.9|85967.3|85917.3|14
1634793800000|2021-10-21 05:23:20|85967.9|85917.9|85968|85918|85968|85918|85967|85917|26
1634793810000|2021-10-21 05:23:30|85967.9|85917.9|85968|85918|85968|85918|85967|85917|29
1634793820000|2021-10-21 05:23:40|85967.9|85917.9|85967.5|85917.5|85967.9|85917.9|85967.5|85917.5|16
1634793830000|2021-10-21 05:23:50|85967.7|85917.7|85966.2|85916.2|85967.8|85917.8|85966.2|85916.2|5
1634793840000|2021-10-21 05:24:00|85967.4|85917.4|85968|85918|85968.5|85918.5|85967.4|85917.4|22
1634793850000|2021-10-21 05:24:10|85968.2|85918.2|85967.8|85917.8|85968.2|85918.2|85967.4|85917.4|14
1634793860000|2021-10-21 05:24:20|85967.7|85917.7|85967|85917|85968.2|85918.2|85966.6|85916.6|17
1634793870000|2021-10-21 05:24:30|85967.3|85917.3|85967.4|85917.4|85967.8|85917.8|85967.1|85917.1|20
1634793880000|2021-10-21 05:24:40|85967.5|85917.5|85967.1|85917.1|85967.5|85917.5|85966.6|85916.6|16
1634793890000|2021-10-21 05:24:50|85966.6|85916.6|85968.3|85918.3|85969.4|85919.4|85966.6|85916.6|24
1634793900000|2021-10-21 05:25:00|85967.5|85917.5|85967.5|85917.5|85968.4|85918.4|85967|85917|28
1634793910000|2021-10-21 05:25:10|85967.8|85917.8|85967.1|85917.1|85968.6|85918.6|85965.6|85915.6|33
1634793920000|2021-10-21 05:25:20|85967.3|85917.3|85965.6|85915.6|85967.3|85917.3|85965.3|85915.3|30
1634793930000|2021-10-21 05:25:30|85965.4|85915.4|85966.5|85916.5|85967.3|85917.3|85965.4|85915.4|11
1634793940000|2021-10-21 05:25:40|85966.3|85916.3|85965.8|85915.8|85966.5|85916.5|85963.6|85913.6|25
1634793950000|2021-10-21 05:25:50|85965.7|85915.7|85966.3|85916.3|85966.9|85916.9|85965.3|85915.3|16
1634793960000|2021-10-21 05:26:00|85966.8|85916.8|85966.1|85916.1|85967.1|85917.1|85963.7|85913.7|45
1634793970000|2021-10-21 05:26:10|85966.2|85916.2|85967.1|85917.1|85967.7|85917.7|85965.3|85915.3|39
1634793980000|2021-10-21 05:26:20|85966.8|85916.8|85969.7|85919.7|85970.4|85920.4|85964.9|85914.9|56
1634793990000|2021-10-21 05:26:30|85969.6|85919.6|85965.9|85915.9|85969.6|85919.6|85964.1|85914.1|47
1634794000000|2021-10-21 05:26:40|85966|85916|85963.2|85913.2|85967.2|85917.2|85963.2|85913.2|44
1634794010000|2021-10-21 05:26:50|85963.3|85913.3|85964.3|85914.3|85964.6|85914.6|85963.1|85913.1|23
1634794020000|2021-10-21 05:27:00|85964.4|85914.4|85963.8|85913.8|85964.6|85914.6|85963.6|85913.6|30
1634794030000|2021-10-21 05:27:10|85963.9|85913.9|85957.9|85907.9|85964.1|85914.1|85957.8|85907.8|42
1634794040000|2021-10-21 05:27:20|85958.1|85908.1|85962.4|85912.4|85962.7|85912.7|85958.1|85908.1|37
1634794050000|2021-10-21 05:27:30|85962.3|85912.3|85960.9|85910.9|85963.8|85913.8|85960.9|85910.9|49
1634794060000|2021-10-21 05:27:40|85960.6|85910.6|85961.9|85911.9|85962.6|85912.6|85960.2|85910.2|48
1634794070000|2021-10-21 05:27:50|85962.8|85912.8|85965.8|85915.8|85968|85918|85961.6|85911.6|48
1634794080000|2021-10-21 05:28:00|85966.5|85916.5|85970.5|85920.5|85972.3|85922.3|85965.6|85915.6|56
1634794090000|2021-10-21 05:28:10|85971.3|85921.3|85969|85919|85971.7|85921.7|85967.6|85917.6|45
1634794100000|2021-10-21 05:28:20|85969.3|85919.3|85965.8|85915.8|85969.3|85919.3|85965.4|85915.4|37
1634794110000|2021-10-21 05:28:30|85964.8|85914.8|85976.6|85926.6|85979.4|85929.4|85964.8|85914.8|57
1634794120000|2021-10-21 05:28:40|85976.5|85926.5|85976.1|85926.1|85981.6|85931.6|85974.2|85924.2|61
1634794130000|2021-10-21 05:28:50|85976|85926|85976|85926|85977.4|85927.4|85974.3|85924.3|45
1634794140000|2021-10-21 05:29:00|85975.9|85925.9|85972.8|85922.8|85975.9|85925.9|85972|85922|42
1634794150000|2021-10-21 05:29:10|85972.4|85922.4|85973.4|85923.4|85973.9|85923.9|85972.4|85922.4|38
1634794160000|2021-10-21 05:29:20|85973.3|85923.3|85971.5|85921.5|85973.4|85923.4|85971.5|85921.5|41
1634794170000|2021-10-21 05:29:30|85972.4|85922.4|85974|85924|85974.1|85924.1|85971.4|85921.4|38
1634794180000|2021-10-21 05:29:40|85974.1|85924.1|85975|85925|85975.2|85925.2|85973.4|85923.4|66
1634794190000|2021-10-21 05:29:50|85975.2|85925.2|85974.6|85924.6|85975.5|85925.5|85973.7|85923.7|29
1634794200000|2021-10-21 05:30:00|85974.5|85924.5|85976.7|85926.7|85980.1|85930.1|85973.8|85923.8|63
1634794210000|2021-10-21 05:30:10|85976|85926|85975.4|85925.4|85977|85927|85973.7|85923.7|62
1634794220000|2021-10-21 05:30:20|85975.3|85925.3|85975.8|85925.8|85976.3|85926.3|85972.7|85922.7|62
1634794230000|2021-10-21 05:30:30|85976.1|85926.1|85975.5|85925.5|85976.1|85926.1|85975.3|85925.3|36
1634794240000|2021-10-21 05:30:40|85975.6|85925.6|85974.8|85924.8|85976.3|85926.3|85974.2|85924.2|34
1634794250000|2021-10-21 05:30:50|85974.9|85924.9|85975.6|85925.6|85977.3|85927.3|85971.1|85921.1|61
1634794260000|2021-10-21 05:31:00|85975.3|85925.3|85975.9|85925.9|85976.2|85926.2|85974.7|85924.7|46
1634794270000|2021-10-21 05:31:10|85976|85926|85973.8|85923.8|85976|85926|85972.4|85922.4|38
1634794280000|2021-10-21 05:31:20|85973.9|85923.9|85976|85926|85976.6|85926.6|85973.4|85923.4|41
1634794290000|2021-10-21 05:31:30|85975.8|85925.8|85976.7|85926.7|85976.9|85926.9|85975.7|85925.7|26
1634794300000|2021-10-21 05:31:40|85976.3|85926.3|85976.2|85926.2|85977.2|85927.2|85975.7|85925.7|36
1634794310000|2021-10-21 05:31:50|85976.5|85926.5|85977.8|85927.8|85978.7|85928.7|85975.9|85925.9|48
1634794320000|2021-10-21 05:32:00|85978.2|85928.2|85977.7|85927.7|85978.2|85928.2|85975.9|85925.9|36
1634794330000|2021-10-21 05:32:10|85977.8|85927.8|85979.3|85929.3|85979.8|85929.8|85977.1|85927.1|33
1634794340000|2021-10-21 05:32:20|85979.7|85929.7|85979.7|85929.7|85980.1|85930.1|85977.2|85927.2|45
1634794350000|2021-10-21 05:32:30|85979.6|85929.6|85978.4|85928.4|85980.4|85930.4|85978.4|85928.4|36
1634794360000|2021-10-21 05:32:40|85978.5|85928.5|85978|85928|85979.7|85929.7|85977.1|85927.1|41
1634794370000|2021-10-21 05:32:50|85978.1|85928.1|85976.9|85926.9|85978.2|85928.2|85975.8|85925.8|37
1634794380000|2021-10-21 05:33:00|85977|85927|85977.5|85927.5|85977.6|85927.6|85976.2|85926.2|28
1634794390000|2021-10-21 05:33:10|85975.7|85925.7|85976.7|85926.7|85976.7|85926.7|85975.7|85925.7|20
1634794400000|2021-10-21 05:33:20|85976.8|85926.8|85977.1|85927.1|85978.1|85928.1|85976.6|85926.6|53
1634794410000|2021-10-21 05:33:30|85977.3|85927.3|85976.9|85926.9|85977.9|85927.9|85976.4|85926.4|41
1634794420000|2021-10-21 05:33:40|85976.8|85926.8|85976.1|85926.1|85977.9|85927.9|85976.1|85926.1|28
1634794430000|2021-10-21 05:33:50|85976.3|85926.3|85976.1|85926.1|85977.1|85927.1|85975.9|85925.9|37
1634794440000|2021-10-21 05:34:00|85976.2|85926.2|85976.3|85926.3|85977.3|85927.3|85975.9|85925.9|33
1634794450000|2021-10-21 05:34:10|85976.2|85926.2|85980|85930|85981|85931|85976.2|85926.2|39
1634794460000|2021-10-21 05:34:20|85979|85929|85978.7|85928.7|85981.1|85931.1|85976.9|85926.9|53
1634794470000|2021-10-21 05:34:30|85979|85929|85981|85931|85981.5|85931.5|85977.7|85927.7|38
1634794480000|2021-10-21 05:34:40|85980.7|85930.7|85979.6|85929.6|85983.1|85933.1|85978.9|85928.9|72
1634794490000|2021-10-21 05:34:50|85978.9|85928.9|85979.9|85929.9|85980.7|85930.7|85978.9|85928.9|61
1634794500000|2021-10-21 05:35:00|85980.2|85930.2|85978.5|85928.5|85980.3|85930.3|85978.5|85928.5|38
1634794510000|2021-10-21 05:35:10|85979.2|85929.2|85979.5|85929.5|85979.8|85929.8|85978.7|85928.7|39
1634794520000|2021-10-21 05:35:20|85978.9|85928.9|85978.4|85928.4|85980.5|85930.5|85977.9|85927.9|51
1634794530000|2021-10-21 05:35:30|85978.8|85928.8|85979.1|85929.1|85979.4|85929.4|85978.1|85928.1|29
1634794540000|2021-10-21 05:35:40|85978.9|85928.9|85979|85929|85979|85929|85977.8|85927.8|38
1634794550000|2021-10-21 05:35:50|85978.9|85928.9|85977.8|85927.8|85978.9|85928.9|85974.9|85924.9|42
1634794560000|2021-10-21 05:36:00|85976.2|85926.2|85975.5|85925.5|85977.7|85927.7|85974.9|85924.9|48
1634794570000|2021-10-21 05:36:10|85975.8|85925.8|85975.6|85925.6|85977.4|85927.4|85974|85924|58
1634794580000|2021-10-21 05:36:20|85975.8|85925.8|85975.2|85925.2|85977.3|85927.3|85975|85925|52
1634794590000|2021-10-21 05:36:30|85975.8|85925.8|85975.5|85925.5|85977.9|85927.9|85974.2|85924.2|49
1634794600000|2021-10-21 05:36:40|85975.6|85925.6|85976|85926|85977.3|85927.3|85975.5|85925.5|41
1634794610000|2021-10-21 05:36:50|85975.9|85925.9|85979.4|85929.4|85980|85930|85975.8|85925.8|47
1634794620000|2021-10-21 05:37:00|85980.2|85930.2|85976.3|85926.3|85980.2|85930.2|85976.1|85926.1|54
1634794630000|2021-10-21 05:37:10|85976|85926|85975.2|85925.2|85976.8|85926.8|85975.2|85925.2|38
1634794640000|2021-10-21 05:37:20|85975.1|85925.1|85976.2|85926.2|85976.7|85926.7|85974.4|85924.4|38
1634794650000|2021-10-21 05:37:30|85975.5|85925.5|85974.7|85924.7|85975.5|85925.5|85974.2|85924.2|34
1634794660000|2021-10-21 05:37:40|85974.6|85924.6|85973.2|85923.2|85974.8|85924.8|85972.8|85922.8|37
1634794670000|2021-10-21 05:37:50|85973.6|85923.6|85971.7|85921.7|85974.7|85924.7|85971.6|85921.6|30
1634794680000|2021-10-21 05:38:00|85971.9|85921.9|85975.7|85925.7|85976|85926|85971.4|85921.4|50
1634794690000|2021-10-21 05:38:10|85976.1|85926.1|85978.5|85928.5|85978.9|85928.9|85974.5|85924.5|47
1634794700000|2021-10-21 05:38:20|85978.3|85928.3|85979|85929|85979.2|85929.2|85976.8|85926.8|45
1634794710000|2021-10-21 05:38:30|85978.9|85928.9|85978.8|85928.8|85979.2|85929.2|85975.9|85925.9|48
1634794720000|2021-10-21 05:38:40|85978.2|85928.2|85976.5|85926.5|85982.2|85932.2|85976.5|85926.5|56
1634794730000|2021-10-21 05:38:50|85976.6|85926.6|85974.9|85924.9|85977.4|85927.4|85974|85924|31
1634794740000|2021-10-21 05:39:00|85974.8|85924.8|85978.6|85928.6|85979.4|85929.4|85974.5|85924.5|45
1634794750000|2021-10-21 05:39:10|85978.5|85928.5|85975.4|85925.4|85979.1|85929.1|85975.4|85925.4|29
1634794760000|2021-10-21 05:39:20|85976.5|85926.5|85975.8|85925.8|85976.6|85926.6|85973.6|85923.6|40
1634794770000|2021-10-21 05:39:30|85975.5|85925.5|85974.7|85924.7|85977|85927|85974.4|85924.4|41
1634794780000|2021-10-21 05:39:40|85974.6|85924.6|85974.5|85924.5|85975.4|85925.4|85973.2|85923.2|39
1634794790000|2021-10-21 05:39:50|85974.1|85924.1|85974.4|85924.4|85975.3|85925.3|85972.3|85922.3|50
1634794800000|2021-10-21 05:40:00|85974.2|85924.2|85971.1|85921.1|85974.8|85924.8|85970.4|85920.4|45
1634794810000|2021-10-21 05:40:10|85971.7|85921.7|85972.7|85922.7|85972.7|85922.7|85970.8|85920.8|43
1634794820000|2021-10-21 05:40:20|85972.5|85922.5|85973.8|85923.8|85973.8|85923.8|85972.2|85922.2|29
1634794830000|2021-10-21 05:40:30|85973.4|85923.4|85974.6|85924.6|85975.3|85925.3|85972.6|85922.6|39
1634794840000|2021-10-21 05:40:40|85974.5|85924.5|86010.6|85960.6|86011|85961|85974.4|85924.4|48
1634794850000|2021-10-21 05:40:50|86012.6|85962.6|86011.3|85961.3|86020.5|85970.5|86011|85961|62
1634794860000|2021-10-21 05:41:00|86012.1|85962.1|86009.9|85959.9|86012.1|85962.1|86008.7|85958.7|39
1634794870000|2021-10-21 05:41:10|86010.8|85960.8|86010.7|85960.7|86012|85962|86008.4|85958.4|43
1634794880000|2021-10-21 05:41:20|86010.6|85960.6|86010.5|85960.5|86011|85961|86009.5|85959.5|34
1634794890000|2021-10-21 05:41:30|86010.4|85960.4|86011.2|85961.2|86011.5|85961.5|86009.4|85959.4|41
1634794900000|2021-10-21 05:41:40|86011|85961|86014.6|85964.6|86016|85966|86010.5|85960.5|49
1634794910000|2021-10-21 05:41:50|86014.7|85964.7|86007.8|85957.8|86015.2|85965.2|86007.1|85957.1|41
1634794920000|2021-10-21 05:42:00|86007.7|85957.7|86009.4|85959.4|86010.1|85960.1|86007.7|85957.7|68
1634794930000|2021-10-21 05:42:10|86009.1|85959.1|86008.6|85958.6|86010.7|85960.7|86007.3|85957.3|66
1634794940000|2021-10-21 05:42:20|86008.4|85958.4|86013.7|85963.7|86016.8|85966.8|86007.9|85957.9|54
1634794950000|2021-10-21 05:42:30|86014.2|85964.2|86013.7|85963.7|86015.7|85965.7|86012.5|85962.5|37
1634794960000|2021-10-21 05:42:40|86014.1|85964.1|86019.3|85969.3|86019.8|85969.8|86014.1|85964.1|44
1634794970000|2021-10-21 05:42:50|86019.5|85969.5|86020.8|85970.8|86020.8|85970.8|86016.3|85966.3|48
1634794980000|2021-10-21 05:43:00|86020.7|85970.7|86019.4|85969.4|86022.9|85972.9|86019.4|85969.4|32
1634794990000|2021-10-21 05:43:10|86019.5|85969.5|86017|85967|86020.5|85970.5|86017|85967|40
1634795000000|2021-10-21 05:43:20|86017.1|85967.1|86016.4|85966.4|86020.7|85970.7|86015.1|85965.1|56
1634795010000|2021-10-21 05:43:30|86016.5|85966.5|86016.1|85966.1|86018|85968|86014.5|85964.5|64
1634795020000|2021-10-21 05:43:40|86016.5|85966.5|86014.9|85964.9|86016.9|85966.9|86013.4|85963.4|59
1634795030000|2021-10-21 05:43:50|86015|85965|86013.6|85963.6|86015.6|85965.6|86013.3|85963.3|51
1634795040000|2021-10-21 05:44:00|86013.8|85963.8|86013|85963|86017.1|85967.1|86012.9|85962.9|74
1634795050000|2021-10-21 05:44:10|86013.3|85963.3|86010.3|85960.3|86015.3|85965.3|86009.4|85959.4|54
1634795060000|2021-10-21 05:44:20|86010.5|85960.5|86005.3|85955.3|86011.1|85961.1|86004.3|85954.3|54
1634795070000|2021-10-21 05:44:30|86005.2|85955.2|86005.6|85955.6|86006.5|85956.5|86004.2|85954.2|34
1634795080000|2021-10-21 05:44:40|86006.2|85956.2|86006|85956|86007.2|85957.2|86005.5|85955.5|34
1634795090000|2021-10-21 05:44:50|86006.1|85956.1|86010.4|85960.4|86010.6|85960.6|86006|85956|38
1634795100000|2021-10-21 05:45:00|86010.3|85960.3|86012.7|85962.7|86013.6|85963.6|86010.3|85960.3|52
1634795110000|2021-10-21 05:45:10|86013.3|85963.3|86012.5|85962.5|86016.1|85966.1|86010.9|85960.9|57
1634795120000|2021-10-21 05:45:20|86012.8|85962.8|86015.4|85965.4|86015.6|85965.6|86011.6|85961.6|51
1634795130000|2021-10-21 05:45:30|86015.3|85965.3|86017.4|85967.4|86017.7|85967.7|86014.3|85964.3|62
1634795140000|2021-10-21 05:45:40|86017|85967|86017.2|85967.2|86017.9|85967.9|86016.6|85966.6|52
1634795150000|2021-10-21 05:45:50|86017.5|85967.5|86017.3|85967.3|86017.5|85967.5|86016|85966|52
1634795160000|2021-10-21 05:46:00|86017.2|85967.2|86015.2|85965.2|86017.5|85967.5|86015.2|85965.2|63
1634795170000|2021-10-21 05:46:10|86015.4|85965.4|86010.6|85960.6|86015.5|85965.5|86009.6|85959.6|49
1634795180000|2021-10-21 05:46:20|86012.3|85962.3|86012.3|85962.3|86012.6|85962.6|86011.6|85961.6|31
1634795190000|2021-10-21 05:46:30|86012.1|85962.1|86012.4|85962.4|86013.5|85963.5|86012|85962|43
1634795200000|2021-10-21 05:46:40|86012.6|85962.6|86013.3|85963.3|86013.3|85963.3|86012.3|85962.3|31
1634795210000|2021-10-21 05:46:50|86013.4|85963.4|86014.7|85964.7|86014.9|85964.9|86013.4|85963.4|42
1634795220000|2021-10-21 05:47:00|86014.6|85964.6|86012.9|85962.9|86014.7|85964.7|86012.6|85962.6|48
1634795230000|2021-10-21 05:47:10|86013|85963|86015.9|85965.9|86016|85966|86012.9|85962.9|39
1634795240000|2021-10-21 05:47:20|86015.8|85965.8|86017.5|85967.5|86017.6|85967.6|86015.7|85965.7|62
1634795250000|2021-10-21 05:47:30|86017|85967|86016.5|85966.5|86018.2|85968.2|86016.2|85966.2|68
1634795260000|2021-10-21 05:47:40|86016.2|85966.2|86014.6|85964.6|86016.3|85966.3|86014.2|85964.2|70
1634795270000|2021-10-21 05:47:50|86014.1|85964.1|86012.7|85962.7|86014.7|85964.7|86011.8|85961.8|59
1634795280000|2021-10-21 05:48:00|86012.8|85962.8|86011.6|85961.6|86013.1|85963.1|86010.6|85960.6|54
1634795290000|2021-10-21 05:48:10|86011.8|85961.8|86009.7|85959.7|86012.3|85962.3|86009.7|85959.7|37
1634795300000|2021-10-21 05:48:20|86010|85960|86010.8|85960.8|86010.8|85960.8|86009.7|85959.7|33
1634795310000|2021-10-21 05:48:30|86011.1|85961.1|86010.6|85960.6|86011.3|85961.3|86010.1|85960.1|39
1634795320000|2021-10-21 05:48:40|86010.8|85960.8|86009.9|85959.9|86011.4|85961.4|86009.9|85959.9|38
1634795330000|2021-10-21 05:48:50|86009.8|85959.8|86011.8|85961.8|86011.8|85961.8|86009.5|85959.5|38
1634795340000|2021-10-21 05:49:00|86011.7|85961.7|86010.3|85960.3|86012.2|85962.2|86009.4|85959.4|39
1634795350000|2021-10-21 05:49:10|86010.4|85960.4|86010.4|85960.4|86011.1|85961.1|86009.6|85959.6|26
1634795360000|2021-10-21 05:49:20|86010.3|85960.3|86008.2|85958.2|86010.7|85960.7|86008.2|85958.2|65
1634795370000|2021-10-21 05:49:30|86008.5|85958.5|86009.5|85959.5|86010.2|85960.2|86007.5|85957.5|52
1634795380000|2021-10-21 05:49:40|86009.8|85959.8|86010.1|85960.1|86011.2|85961.2|86009.1|85959.1|66
1634795390000|2021-10-21 05:49:50|86010|85960|86010.5|85960.5|86011|85961|86010|85960|49
1634795400000|2021-10-21 05:50:00|86010.6|85960.6|86011|85961|86011.7|85961.7|86010.5|85960.5|50
1634795410000|2021-10-21 05:50:10|86011.1|85961.1|86011.1|85961.1|86011.8|85961.8|86010.4|85960.4|36
1634795420000|2021-10-21 05:50:20|86011.3|85961.3|86010.5|85960.5|86011.3|85961.3|86008.8|85958.8|54
1634795430000|2021-10-21 05:50:30|86010.3|85960.3|86012.6|85962.6|86014.1|85964.1|86010.2|85960.2|63
1634795440000|2021-10-21 05:50:40|86013.7|85963.7|86012.4|85962.4|86015.9|85965.9|86011.5|85961.5|59
1634795450000|2021-10-21 05:50:50|86012.7|85962.7|86016.7|85966.7|86016.7|85966.7|86012.5|85962.5|68
1634795460000|2021-10-21 05:51:00|86015.3|85965.3|86016.5|85966.5|86017.3|85967.3|86014|85964|66
1634795470000|2021-10-21 05:51:10|86016.1|85966.1|86012.2|85962.2|86016.5|85966.5|86012.1|85962.1|65
1634795480000|2021-10-21 05:51:20|86012.3|85962.3|86009.2|85959.2|86012.8|85962.8|86008.8|85958.8|53
1634795490000|2021-10-21 05:51:30|86009.1|85959.1|86009.1|85959.1|86009.9|85959.9|86008.6|85958.6|38
1634795500000|2021-10-21 05:51:40|86009.2|85959.2|86009.5|85959.5|86010.6|85960.6|86008.3|85958.3|31
1634795510000|2021-10-21 05:51:50|86009.4|85959.4|86005|85955|86009.6|85959.6|85987.5|85937.5|53
1634795520000|2021-10-21 05:52:00|86005.6|85955.6|86001.2|85951.2|86006.8|85956.8|85999.2|85949.2|67
1634795530000|2021-10-21 05:52:10|86001|85951|86004|85954|86006.8|85956.8|86000.4|85950.4|64
1634795540000|2021-10-21 05:52:20|86004.1|85954.1|86004.6|85954.6|86005.1|85955.1|86003.4|85953.4|41
1634795550000|2021-10-21 05:52:30|86004.7|85954.7|86005.2|85955.2|86005.8|85955.8|86004.7|85954.7|37
1634795560000|2021-10-21 05:52:40|86005.4|85955.4|86005.1|85955.1|86006.3|85956.3|86005.1|85955.1|15
1634795570000|2021-10-21 05:52:50|86005.2|85955.2|85997.9|85947.9|86005.2|85955.2|85997.9|85947.9|52
1634795580000|2021-10-21 05:53:00|85997.8|85947.8|85996.1|85946.1|85998.9|85948.9|85995.6|85945.6|49
1634795590000|2021-10-21 05:53:10|85995.8|85945.8|85993.7|85943.7|85996.7|85946.7|85993.2|85943.2|63
1634795600000|2021-10-21 05:53:20|85993.2|85943.2|85993.5|85943.5|85996.1|85946.1|85993|85943|51
1634795610000|2021-10-21 05:53:30|85993.6|85943.6|85992.5|85942.5|85993.7|85943.7|85992.4|85942.4|47
1634795620000|2021-10-21 05:53:40|85992.6|85942.6|85992.4|85942.4|85993.1|85943.1|85991.2|85941.2|38
1634795630000|2021-10-21 05:53:50|85992.3|85942.3|85992.1|85942.1|85992.5|85942.5|85990.7|85940.7|48
1634795640000|2021-10-21 05:54:00|85992.2|85942.2|85991.7|85941.7|85992.2|85942.2|85990.7|85940.7|42
1634795650000|2021-10-21 05:54:10|85991.8|85941.8|85991.5|85941.5|85992.3|85942.3|85989|85939|55
1634795660000|2021-10-21 05:54:20|85991.4|85941.4|85991.3|85941.3|85993.4|85943.4|85990.9|85940.9|41
1634795670000|2021-10-21 05:54:30|85991|85941|85995.2|85945.2|85997.9|85947.9|85991|85941|49
1634795680000|2021-10-21 05:54:40|85995.3|85945.3|85996.8|85946.8|85997.5|85947.5|85995|85945|34
1634795690000|2021-10-21 05:54:50|85996.9|85946.9|85997.1|85947.1|85997.1|85947.1|85995|85945|46
1634795700000|2021-10-21 05:55:00|85997.3|85947.3|85998.9|85948.9|86000.9|85950.9|85997.3|85947.3|48
1634795710000|2021-10-21 05:55:10|85999.2|85949.2|85998.7|85948.7|85999.3|85949.3|85998.3|85948.3|30
1634795720000|2021-10-21 05:55:20|85998.6|85948.6|86002.4|85952.4|86004.6|85954.6|85998.6|85948.6|50
1634795730000|2021-10-21 05:55:30|86002.2|85952.2|85999.8|85949.8|86002.6|85952.6|85999.7|85949.7|42
1634795740000|2021-10-21 05:55:40|85999.9|85949.9|86001.2|85951.2|86001.7|85951.7|85998.2|85948.2|31
1634795750000|2021-10-21 05:55:50|86001.3|85951.3|86000|85950|86003.5|85953.5|85999.9|85949.9|37
1634795760000|2021-10-21 05:56:00|85997.9|85947.9|85985.4|85935.4|86000.5|85950.5|85985.3|85935.3|53
1634795770000|2021-10-21 05:56:10|85985.8|85935.8|85987|85937|85988.1|85938.1|85985.4|85935.4|23
1634795780000|2021-10-21 05:56:20|85987.1|85937.1|85985.9|85935.9|85988.7|85938.7|85985.7|85935.7|49
1634795790000|2021-10-21 05:56:30|85986.2|85936.2|85990.2|85940.2|85990.8|85940.8|85984.5|85934.5|49
1634795800000|2021-10-21 05:56:40|85990.9|85940.9|85988.6|85938.6|85991.4|85941.4|85988.6|85938.6|34
1634795810000|2021-10-21 05:56:50|85988.5|85938.5|85988.9|85938.9|85989.8|85939.8|85987.3|85937.3|39
1634795820000|2021-10-21 05:57:00|85989.1|85939.1|85990.4|85940.4|85991.9|85941.9|85988.5|85938.5|39
1634795830000|2021-10-21 05:57:10|85990.2|85940.2|85984.7|85934.7|85992.8|85942.8|85984.7|85934.7|45
1634795840000|2021-10-21 05:57:20|85985.5|85935.5|85983.1|85933.1|85986.1|85936.1|85982.4|85932.4|36
1634795850000|2021-10-21 05:57:30|85983.5|85933.5|85981.8|85931.8|85983.5|85933.5|85980.6|85930.6|43
1634795860000|2021-10-21 05:57:40|85981.9|85931.9|85981.7|85931.7|85982.6|85932.6|85981|85931|42
1634795870000|2021-10-21 05:57:50|85981.6|85931.6|85978.3|85928.3|85981.6|85931.6|85978.3|85928.3|39
1634795880000|2021-10-21 05:58:00|85978.9|85928.9|85972.6|85922.6|85985.9|85935.9|85970.6|85920.6|59
1634795890000|2021-10-21 05:58:10|85972.8|85922.8|85965|85915|85972.8|85922.8|85965|85915|52
1634795900000|2021-10-21 05:58:20|85965.2|85915.2|85963|85913|85965.2|85915.2|85958.9|85908.9|44
1634795910000|2021-10-21 05:58:30|85963.3|85913.3|85994.3|85944.3|85994.3|85944.3|85961.7|85911.7|67
1634795920000|2021-10-21 05:58:40|85993.3|85943.3|85974.8|85924.8|85993.3|85943.3|85974.8|85924.8|64
1634795930000|2021-10-21 05:58:50|85975.1|85925.1|85976.8|85926.8|85978.7|85928.7|85973.2|85923.2|51
1634795940000|2021-10-21 05:59:00|85977.1|85927.1|85976.6|85926.6|85978.8|85928.8|85975.8|85925.8|37
1634795950000|2021-10-21 05:59:10|85976.1|85926.1|85972.8|85922.8|85976.3|85926.3|85972.8|85922.8|28
1634795960000|2021-10-21 05:59:20|85973.4|85923.4|85974.5|85924.5|85975.6|85925.6|85971.6|85921.6|32
1634795970000|2021-10-21 05:59:30|85974.6|85924.6|85974.1|85924.1|85977.4|85927.4|85972.6|85922.6|50
1634795980000|2021-10-21 05:59:40|85974.4|85924.4|85974.6|85924.6|85974.6|85924.6|85970.2|85920.2|63
1634795990000|2021-10-21 05:59:50|85972.5|85922.5|85973.7|85923.7|85974.1|85924.1|85971.6|85921.6|52
1634796000000|2021-10-21 06:00:00|85973.9|85923.9|85983.4|85933.4|85987.6|85937.6|85973.6|85923.6|67
1634796010000|2021-10-21 06:00:10|85983.1|85933.1|85978.6|85928.6|85984.7|85934.7|85978.3|85928.3|53
1634796020000|2021-10-21 06:00:20|85976.5|85926.5|85975.5|85925.5|85977.1|85927.1|85975.2|85925.2|58
1634796030000|2021-10-21 06:00:30|85973.4|85923.4|85976.2|85926.2|85977.2|85927.2|85971.3|85921.3|58
1634796040000|2021-10-21 06:00:40|85978.1|85928.1|85979.3|85929.3|85979.7|85929.7|85974.6|85924.6|58
1634796050000|2021-10-21 06:00:50|85979.4|85929.4|85989.8|85939.8|85989.8|85939.8|85978.2|85928.2|65
1634796060000|2021-10-21 06:01:00|85989.3|85939.3|85979.1|85929.1|85989.4|85939.4|85978.1|85928.1|54
1634796070000|2021-10-21 06:01:10|85977.5|85927.5|85977|85927|85978.4|85928.4|85975.4|85925.4|55
1634796080000|2021-10-21 06:01:20|85976.7|85926.7|85980.1|85930.1|85980.1|85930.1|85974.5|85924.5|44
1634796090000|2021-10-21 06:01:30|85980.2|85930.2|85977.8|85927.8|85980.2|85930.2|85976.4|85926.4|50
1634796100000|2021-10-21 06:01:40|85977.6|85927.6|85976.6|85926.6|85978|85928|85975.4|85925.4|45
1634796110000|2021-10-21 06:01:50|85976.4|85926.4|85981.6|85931.6|85982.1|85932.1|85976.4|85926.4|34
1634796120000|2021-10-21 06:02:00|85981.8|85931.8|85977|85927|85981.8|85931.8|85976.6|85926.6|59
1634796130000|2021-10-21 06:02:10|85976.8|85926.8|85972.5|85922.5|85977.2|85927.2|85971.2|85921.2|61
1634796140000|2021-10-21 06:02:20|85972.2|85922.2|85974.9|85924.9|85975.4|85925.4|85971.1|85921.1|48
1634796150000|2021-10-21 06:02:30|85974.8|85924.8|85976.8|85926.8|85979.4|85929.4|85971.5|85921.5|57
1634796160000|2021-10-21 06:02:40|85977|85927|85979.4|85929.4|85979.8|85929.8|85973.3|85923.3|65
1634796170000|2021-10-21 06:02:50|85979.7|85929.7|85979.8|85929.8|85980.3|85930.3|85975.9|85925.9|60
1634796180000|2021-10-21 06:03:00|85980.2|85930.2|85979.8|85929.8|85981.2|85931.2|85979.1|85929.1|50
1634796190000|2021-10-21 06:03:10|85978.9|85928.9|85981.1|85931.1|85981.2|85931.2|85978.8|85928.8|36
1634796200000|2021-10-21 06:03:20|85981.3|85931.3|85980.8|85930.8|85983|85933|85980.5|85930.5|44
1634796210000|2021-10-21 06:03:30|85981|85931|85980.8|85930.8|85983.9|85933.9|85980.2|85930.2|51
1634796220000|2021-10-21 06:03:40|85980.6|85930.6|85981.3|85931.3|85983.5|85933.5|85980.5|85930.5|51
1634796230000|2021-10-21 06:03:50|85981.6|85931.6|85973.7|85923.7|85982|85932|85972.8|85922.8|51
1634796240000|2021-10-21 06:04:00|85974.1|85924.1|85972.2|85922.2|85975.1|85925.1|85972|85922|61
1634796250000|2021-10-21 06:04:10|85972.3|85922.3|85970.4|85920.4|85972.3|85922.3|85967|85917|57
1634796260000|2021-10-21 06:04:20|85970.1|85920.1|85970.5|85920.5|85971.8|85921.8|85969.5|85919.5|62
1634796270000|2021-10-21 06:04:30|85970.4|85920.4|85974.6|85924.6|85978.2|85928.2|85970.2|85920.2|60
1634796280000|2021-10-21 06:04:40|85973.8|85923.8|85974.9|85924.9|85977|85927|85973.8|85923.8|53
1634796290000|2021-10-21 06:04:50|85975.1|85925.1|85973.8|85923.8|85975.6|85925.6|85973.3|85923.3|49
1634796300000|2021-10-21 06:05:00|85973.9|85923.9|85973|85923|85976.4|85926.4|85972.9|85922.9|54
1634796310000|2021-10-21 06:05:10|85972.8|85922.8|85970|85920|85973.5|85923.5|85969.4|85919.4|62
1634796320000|2021-10-21 06:05:20|85970.6|85920.6|85973.7|85923.7|85973.7|85923.7|85970.3|85920.3|50
1634796330000|2021-10-21 06:05:30|85973.4|85923.4|85975.9|85925.9|85976.9|85926.9|85973|85923|55
1634796340000|2021-10-21 06:05:40|85975.4|85925.4|85976|85926|85978.1|85928.1|85974.4|85924.4|58
1634796350000|2021-10-21 06:05:50|85976.1|85926.1|85976.6|85926.6|85977.7|85927.7|85975.6|85925.6|48
1634796360000|2021-10-21 06:06:00|85976.5|85926.5|85980.2|85930.2|85981.3|85931.3|85976|85926|39
1634796370000|2021-10-21 06:06:10|85980|85930|85975.2|85925.2|85982.4|85932.4|85974.4|85924.4|40
1634796380000|2021-10-21 06:06:20|85975.6|85925.6|85970.6|85920.6|85976.3|85926.3|85968.6|85918.6|57
1634796390000|2021-10-21 06:06:30|85969.9|85919.9|85970.9|85920.9|85972.5|85922.5|85968.2|85918.2|61
1634796400000|2021-10-21 06:06:40|85970.6|85920.6|85969.9|85919.9|85971.5|85921.5|85968.7|85918.7|49
1634796410000|2021-10-21 06:06:50|85969.6|85919.6|85967.2|85917.2|85969.6|85919.6|85965.7|85915.7|41
1634796420000|2021-10-21 06:07:00|85967.1|85917.1|85968.6|85918.6|85969.8|85919.8|85966.8|85916.8|49
1634796430000|2021-10-21 06:07:10|85968.9|85918.9|85965.9|85915.9|85968.9|85918.9|85965|85915|55
1634796440000|2021-10-21 06:07:20|85965.6|85915.6|85967.1|85917.1|85970.6|85920.6|85964.7|85914.7|52
1634796450000|2021-10-21 06:07:30|85967.2|85917.2|85966.8|85916.8|85967.9|85917.9|85966.1|85916.1|52
1634796460000|2021-10-21 06:07:40|85967|85917|85968.8|85918.8|85968.9|85918.9|85967|85917|20
1634796470000|2021-10-21 06:07:50|85969.3|85919.3|85962.9|85912.9|85969.3|85919.3|85962.1|85912.1|49
1634796480000|2021-10-21 06:08:00|85963|85913|85961|85911|85963.8|85913.8|85960.5|85910.5|46
1634796490000|2021-10-21 06:08:10|85960.9|85910.9|85967.1|85917.1|85967.1|85917.1|85959.8|85909.8|59
1634796500000|2021-10-21 06:08:20|85967.2|85917.2|85964.2|85914.2|85968.2|85918.2|85963.3|85913.3|47
1634796510000|2021-10-21 06:08:30|85964.8|85914.8|85965.2|85915.2|85966.3|85916.3|85963.6|85913.6|45
1634796520000|2021-10-21 06:08:40|85965.4|85915.4|85966.1|85916.1|85966.6|85916.6|85963.2|85913.2|40
1634796530000|2021-10-21 06:08:50|85966.3|85916.3|85966.2|85916.2|85966.6|85916.6|85965.3|85915.3|40
1634796540000|2021-10-21 06:09:00|85966.5|85916.5|85964.3|85914.3|85968|85918|85963.9|85913.9|53
1634796550000|2021-10-21 06:09:10|85964.9|85914.9|85964.8|85914.8|85965.9|85915.9|85964.1|85914.1|30
1634796560000|2021-10-21 06:09:20|85964.7|85914.7|85965.7|85915.7|85967|85917|85964.5|85914.5|36
1634796570000|2021-10-21 06:09:30|85965.8|85915.8|85969.1|85919.1|85969.2|85919.2|85965.8|85915.8|49
1634796580000|2021-10-21 06:09:40|85968.8|85918.8|85969.6|85919.6|85971.1|85921.1|85968.4|85918.4|39
1634796590000|2021-10-21 06:09:50|85969.5|85919.5|85985|85935|85985|85935|85968.8|85918.8|39
1634796600000|2021-10-21 06:10:00|85986.9|85936.9|85985.7|85935.7|85987.8|85937.8|85984.4|85934.4|50
1634796610000|2021-10-21 06:10:10|85986.5|85936.5|85984.3|85934.3|85986.5|85936.5|85982.5|85932.5|58
1634796620000|2021-10-21 06:10:20|85984.2|85934.2|85982|85932|85985.7|85935.7|85981.4|85931.4|44
1634796630000|2021-10-21 06:10:30|85981.9|85931.9|85980.7|85930.7|85982.3|85932.3|85979.4|85929.4|30
1634796640000|2021-10-21 06:10:40|85980.8|85930.8|85979.7|85929.7|85981|85931|85979.2|85929.2|32
1634796650000|2021-10-21 06:10:50|85979.4|85929.4|85972.8|85922.8|85979.4|85929.4|85972.7|85922.7|45
1634796660000|2021-10-21 06:11:00|85972.4|85922.4|85971.7|85921.7|85973.1|85923.1|85971.3|85921.3|42
1634796670000|2021-10-21 06:11:10|85971.3|85921.3|85968.4|85918.4|85971.3|85921.3|85965.6|85915.6|37
1634796680000|2021-10-21 06:11:20|85968.7|85918.7|85970.3|85920.3|85970.8|85920.8|85968.6|85918.6|31
1634796690000|2021-10-21 06:11:30|85970|85920|85970.3|85920.3|85971.2|85921.2|85970|85920|23
1634796700000|2021-10-21 06:11:40|85970.1|85920.1|85965.8|85915.8|85973.6|85923.6|85965.4|85915.4|55
1634796710000|2021-10-21 06:11:50|85965.6|85915.6|85966.7|85916.7|85968.6|85918.6|85965.6|85915.6|42
1634796720000|2021-10-21 06:12:00|85966.8|85916.8|85968|85918|85968.7|85918.7|85966.4|85916.4|42
1634796730000|2021-10-21 06:12:10|85968.2|85918.2|85965.8|85915.8|85968.2|85918.2|85964.7|85914.7|40
1634796740000|2021-10-21 06:12:20|85965.9|85915.9|85964.9|85914.9|85967.5|85917.5|85964.9|85914.9|37
1634796750000|2021-10-21 06:12:30|85965|85915|85962.3|85912.3|85967.3|85917.3|85961.9|85911.9|45
1634796760000|2021-10-21 06:12:40|85962|85912|85961.4|85911.4|85962.4|85912.4|85960.8|85910.8|32
1634796770000|2021-10-21 06:12:50|85961.5|85911.5|85961|85911|85961.9|85911.9|85959.8|85909.8|33
1634796780000|2021-10-21 06:13:00|85961.1|85911.1|85961.3|85911.3|85961.3|85911.3|85960|85910|30
1634796790000|2021-10-21 06:13:10|85961.2|85911.2|85961.1|85911.1|85961.3|85911.3|85958.9|85908.9|32
1634796800000|2021-10-21 06:13:20|85961.2|85911.2|85959.7|85909.7|85962.2|85912.2|85959.6|85909.6|27
1634796810000|2021-10-21 06:13:30|85959.6|85909.6|85953|85903|85959.6|85909.6|85952.6|85902.6|39
1634796820000|2021-10-21 06:13:40|85953.1|85903.1|85954.7|85904.7|85955.1|85905.1|85952.4|85902.4|28
1634796830000|2021-10-21 06:13:50|85954.8|85904.8|85956.9|85906.9|85957.4|85907.4|85954.1|85904.1|41
1634796840000|2021-10-21 06:14:00|85957.3|85907.3|85957.9|85907.9|85961.2|85911.2|85956.8|85906.8|37
1634796850000|2021-10-21 06:14:10|85958|85908|85957.9|85907.9|85958.7|85908.7|85957.3|85907.3|28
1634796860000|2021-10-21 06:14:20|85958.2|85908.2|85960.2|85910.2|85960.2|85910.2|85957.8|85907.8|24
1634796870000|2021-10-21 06:14:30|85960|85910|85960.3|85910.3|85961.4|85911.4|85959|85909|40
1634796880000|2021-10-21 06:14:40|85960.8|85910.8|85957.2|85907.2|85960.8|85910.8|85957.1|85907.1|45
1634796890000|2021-10-21 06:14:50|85957.3|85907.3|85957.9|85907.9|85958|85908|85956.2|85906.2|33
1634796900000|2021-10-21 06:15:00|85958|85908|85956.4|85906.4|85958|85908|85954.6|85904.6|41
1634796910000|2021-10-21 06:15:10|85956.3|85906.3|85958.9|85908.9|85959.9|85909.9|85956|85906|54
1634796920000|2021-10-21 06:15:20|85958.8|85908.8|85956.3|85906.3|85959|85909|85956|85906|31
1634796930000|2021-10-21 06:15:30|85956.2|85906.2|85955.6|85905.6|85956.6|85906.6|85955.4|85905.4|32
1634796940000|2021-10-21 06:15:40|85955.7|85905.7|85954.4|85904.4|85956.3|85906.3|85953.6|85903.6|30
1634796950000|2021-10-21 06:15:50|85954.5|85904.5|85953.4|85903.4|85954.6|85904.6|85953.3|85903.3|13
1634796960000|2021-10-21 06:16:00|85953.5|85903.5|85954.1|85904.1|85954.5|85904.5|85953.1|85903.1|27
1634796970000|2021-10-21 06:16:10|85953.6|85903.6|85953.5|85903.5|85954.3|85904.3|85953.3|85903.3|18
1634796980000|2021-10-21 06:16:20|85953.4|85903.4|85952|85902|85953.6|85914.7|85939.7|85901.3|28
1634796990000|2021-10-21 06:16:30|85952.7|85902.7|85952.4|85902.4|85953|85903|85951.5|85901.5|28
1634797000000|2021-10-21 06:16:40|85952.5|85902.5|85948.5|85898.5|85952.6|85902.6|85948.3|85898.3|43
1634797010000|2021-10-21 06:16:50|85950.2|85900.2|85947.1|85897.1|85950.6|85900.6|85944.4|85894.4|47
1634797020000|2021-10-21 06:17:00|85947|85897|85948.4|85898.4|85948.4|85898.4|85946.8|85896.8|26
1634797030000|2021-10-21 06:17:10|85948.5|85898.5|85945.4|85895.4|85951.4|85901.4|85944.8|85894.8|38
1634797040000|2021-10-21 06:17:20|85946|85896|85949.3|85899.3|85949.3|85899.3|85945.4|85895.4|36
1634797050000|2021-10-21 06:17:30|85949.2|85899.2|85945.6|85895.6|85949.2|85899.2|85945.4|85895.4|21
1634797060000|2021-10-21 06:17:40|85945.3|85895.3|85942.4|85892.4|85946.3|85896.3|85941.7|85891.7|32
1634797070000|2021-10-21 06:17:50|85942.3|85892.3|85942.9|85892.9|85943.3|85893.3|85940.9|85890.9|42
1634797080000|2021-10-21 06:18:00|85943.4|85893.4|85943.4|85893.4|85943.7|85893.7|85941.7|85891.7|37
1634797090000|2021-10-21 06:18:10|85943.5|85893.5|85942.7|85892.7|85944.5|85894.5|85941.7|85891.7|30
1634797100000|2021-10-21 06:18:20|85942.6|85892.6|85945.2|85895.2|85945.6|85895.6|85942.5|85892.5|29
1634797110000|2021-10-21 06:18:30|85945.7|85895.7|85947.9|85897.9|85947.9|85897.9|85945.7|85895.7|28
1634797120000|2021-10-21 06:18:40|85947.8|85897.8|85949.2|85899.2|85950.5|85900.5|85947.8|85897.8|30
1634797130000|2021-10-21 06:18:50|85949.1|85899.1|85949.2|85899.2|85949.4|85899.4|85948.2|85898.2|19
1634797140000|2021-10-21 06:19:00|85948.9|85898.9|85939.7|85889.7|85949.7|85899.7|85934.8|85884.8|57
1634797150000|2021-10-21 06:19:10|85939.9|85889.9|85941.2|85891.2|85941.4|85891.4|85939.1|85889.1|37
1634797160000|2021-10-21 06:19:20|85942.7|85892.7|85937.2|85887.2|85943.7|85893.7|85936.4|85886.4|33
1634797170000|2021-10-21 06:19:30|85936.3|85886.3|85929.5|85879.5|85936.6|85886.6|85926.3|85876.3|40
1634797180000|2021-10-21 06:19:40|85929.6|85879.6|85929.5|85879.5|85930.3|85880.3|85929.5|85879.5|32
1634797190000|2021-10-21 06:19:50|85929.6|85879.6|85922.3|85872.3|85929.6|85879.6|85922.3|85872.3|45
1634797200000|2021-10-21 06:20:00|85922.4|85872.4|85922|85872|85923|85873|85922|85872|36
1634797210000|2021-10-21 06:20:10|85921.9|85871.9|85924|85874|85926.9|85876.9|85919.2|85869.2|33
1634797220000|2021-10-21 06:20:20|85923.7|85873.7|85926.7|85876.7|85926.8|85876.8|85923.2|85873.2|46
1634797230000|2021-10-21 06:20:30|85926.4|85876.4|85922.6|85872.6|85927|85877|85922.3|85872.3|28
1634797240000|2021-10-21 06:20:40|85922.7|85872.7|85922.7|85872.7|85925.3|85875.3|85919.2|85869.2|42
1634797250000|2021-10-21 06:20:50|85923.2|85873.2|85924.1|85874.1|85924.1|85874.1|85918|85868|44
1634797260000|2021-10-21 06:21:00|85923.4|85873.4|85923.1|85873.1|85925.1|85875.1|85922.1|85872.1|37
1634797270000|2021-10-21 06:21:10|85924|85874|85924.2|85874.2|85925|85875|85923.9|85873.9|23
1634797280000|2021-10-21 06:21:20|85924|85874|85916.5|85866.5|85925.3|85875.3|85914.3|85864.3|27
1634797290000|2021-10-21 06:21:30|85916|85866|85918.1|85868.1|85918.9|85868.9|85916|85866|34
1634797300000|2021-10-21 06:21:40|85916.9|85866.9|85918.7|85868.7|85918.7|85868.7|85916.8|85866.8|30
1634797310000|2021-10-21 06:21:50|85918.8|85868.8|85917.3|85867.3|85921.9|85871.9|85917.2|85867.2|37
1634797320000|2021-10-21 06:22:00|85918.4|85868.4|85911.6|85861.6|85920.4|85870.4|85908.6|85858.6|50
1634797330000|2021-10-21 06:22:10|85911.2|85861.2|85909|85859|85912.1|85862.1|85907.8|85857.8|37
1634797340000|2021-10-21 06:22:20|85909.3|85859.3|85930.1|85880.1|85933.8|85883.8|85909.3|85859.3|55
1634797350000|2021-10-21 06:22:30|85929.2|85879.2|85932.6|85882.6|85932.6|85882.6|85929.2|85879.2|34
1634797360000|2021-10-21 06:22:40|85933|85883|85932.8|85882.8|85933.2|85883.2|85929.6|85879.6|45
1634797370000|2021-10-21 06:22:50|85933.1|85883.1|85932.2|85882.2|85937.2|85887.2|85932.2|85882.2|40
1634797380000|2021-10-21 06:23:00|85932.7|85882.7|85931.3|85881.3|85933.4|85883.4|85931|85881|48
1634797390000|2021-10-21 06:23:10|85931.6|85881.6|85931.9|85881.9|85932.5|85882.5|85930.2|85880.2|46
1634797400000|2021-10-21 06:23:20|85932|85882|85935.8|85885.8|85936.7|85886.7|85932|85882|51
1634797410000|2021-10-21 06:23:30|85935.7|85885.7|85936.1|85886.1|85936.2|85886.2|85934.5|85884.5|39
1634797420000|2021-10-21 06:23:40|85935.9|85885.9|85944.1|85894.1|85958.7|85908.7|85935.9|85885.9|69
1634797430000|2021-10-21 06:23:50|85943.8|85893.8|85941.8|85891.8|85946.5|85896.5|85941.7|85891.7|41
1634797440000|2021-10-21 06:24:00|85941.3|85891.3|85939|85889|85947.3|85897.3|85937.7|85887.7|43
1634797450000|2021-10-21 06:24:10|85938.8|85888.8|85932.3|85882.3|85939.4|85889.4|85930.2|85880.2|39
1634797460000|2021-10-21 06:24:20|85933.1|85883.1|85934.8|85884.8|85936|85886|85932|85882|34
1634797470000|2021-10-21 06:24:30|85935.1|85885.1|85937.3|85887.3|85940.6|85890.6|85934.4|85884.4|40
1634797480000|2021-10-21 06:24:40|85937.4|85887.4|85937.1|85887.1|85938.4|85888.4|85932.8|85882.8|38
1634797490000|2021-10-21 06:24:50|85936.9|85886.9|85938.8|85888.8|85939|85889|85936.9|85886.9|26
1634797500000|2021-10-21 06:25:00|85942.1|85892.1|85937.9|85887.9|85943.4|85893.4|85937.2|85887.2|27
1634797510000|2021-10-21 06:25:10|85938.2|85888.2|85937.4|85887.4|85938.8|85888.8|85937|85887|32
1634797520000|2021-10-21 06:25:20|85937.7|85887.7|85938.1|85888.1|85939.8|85889.8|85937.7|85887.7|30
1634797530000|2021-10-21 06:25:30|85938|85888|85937.3|85887.3|85938.7|85888.7|85936.9|85886.9|31
1634797540000|2021-10-21 06:25:40|85937.8|85887.8|85938.6|85888.6|85939|85889|85935.7|85885.7|41
1634797550000|2021-10-21 06:25:50|85938.5|85888.5|85941.1|85891.1|85942|85892|85938.2|85888.2|42
1634797560000|2021-10-21 06:26:00|85940.8|85890.8|85939.8|85889.8|85940.9|85890.9|85939.3|85889.3|39
1634797570000|2021-10-21 06:26:10|85939.7|85889.7|85940|85890|85942.5|85892.5|85939.6|85889.6|39
1634797580000|2021-10-21 06:26:20|85940.7|85890.7|85931.7|85881.7|85941.7|85891.7|85930.2|85880.2|46
1634797590000|2021-10-21 06:26:30|85932|85882|85932|85882|85932.7|85882.7|85930.6|85880.6|51
1634797600000|2021-10-21 06:26:40|85931.7|85881.7|85927.8|85877.8|85932.2|85882.2|85926.4|85876.4|37
1634797610000|2021-10-21 06:26:50|85927.7|85877.7|85928.4|85878.4|85928.7|85878.7|85926.3|85876.3|49
1634797620000|2021-10-21 06:27:00|85927.9|85877.9|85929.3|85879.3|85930.6|85880.6|85926.6|85876.6|49
1634797630000|2021-10-21 06:27:10|85931.7|85881.7|85930.1|85880.1|85931.7|85881.7|85929.6|85879.6|36
1634797640000|2021-10-21 06:27:20|85936.9|85886.9|85948.9|85898.9|85950.2|85900.2|85936.9|85886.9|57
1634797650000|2021-10-21 06:27:30|85948.1|85898.1|85952.1|85902.1|85952.2|85902.2|85948.1|85898.1|47
1634797660000|2021-10-21 06:27:40|85951.5|85901.5|85952.3|85902.3|85952.4|85902.4|85950.2|85900.2|37
1634797670000|2021-10-21 06:27:50|85952.1|85902.1|85953.3|85903.3|85956.5|85906.5|85950.4|85900.4|33
1634797680000|2021-10-21 06:28:00|85953.5|85903.5|85952.7|85902.7|85956.2|85906.2|85952.7|85902.7|36
1634797690000|2021-10-21 06:28:10|85949.9|85899.9|85952.8|85902.8|85953.9|85903.9|85949.3|85899.3|45
1634797700000|2021-10-21 06:28:20|85952.9|85902.9|85952.4|85902.4|85954.8|85904.8|85951.8|85901.8|47
1634797710000|2021-10-21 06:28:30|85951.1|85901.1|85954.3|85904.3|85954.3|85904.3|85950.9|85900.9|33
1634797720000|2021-10-21 06:28:40|85954.6|85904.6|85952.7|85902.7|85954.6|85904.6|85951.4|85901.4|42
1634797730000|2021-10-21 06:28:50|85951.9|85901.9|85951.5|85901.5|85955.7|85905.7|85950.5|85900.5|56
1634797740000|2021-10-21 06:29:00|85951.7|85901.7|85953.7|85903.7|85955.1|85905.1|85950.6|85900.6|57
1634797750000|2021-10-21 06:29:10|85954.6|85904.6|85958.5|85908.5|85958.5|85908.5|85953.7|85903.7|36
1634797760000|2021-10-21 06:29:20|85958.8|85908.8|85956.4|85906.4|85959.7|85909.7|85955.3|85905.3|48
1634797770000|2021-10-21 06:29:30|85955.8|85905.8|85957.1|85907.1|85957.2|85907.2|85954.6|85904.6|36
1634797780000|2021-10-21 06:29:40|85957.3|85907.3|85970.1|85920.1|85971.6|85921.6|85956.2|85906.2|40
1634797790000|2021-10-21 06:29:50|85972|85922|85972.9|85922.9|85975|85925|85968.6|85918.6|53
1634797800000|2021-10-21 06:30:00|85973|85923|85974.7|85924.7|85977.1|85927.1|85972.5|85922.5|45
1634797810000|2021-10-21 06:30:10|85974.4|85924.4|85971.2|85921.2|85976.5|85926.5|85971.1|85921.1|46
1634797820000|2021-10-21 06:30:20|85970.7|85920.7|85971.8|85921.8|85972.3|85922.3|85970.5|85920.5|45
1634797830000|2021-10-21 06:30:30|85972.8|85922.8|85971.2|85921.2|85972.8|85922.8|85970.3|85920.3|44
1634797840000|2021-10-21 06:30:40|85970.8|85920.8|85975.9|85925.9|85977.2|85927.2|85970.2|85920.2|41
1634797850000|2021-10-21 06:30:50|85977|85927|85975.9|85925.9|85977.6|85927.6|85975.1|85925.1|29
1634797860000|2021-10-21 06:31:00|85975.4|85925.4|85974.9|85924.9|85976|85926|85974.5|85924.5|34
1634797870000|2021-10-21 06:31:10|85975|85925|85975.5|85925.5|85975.5|85925.5|85973.3|85923.3|37
1634797880000|2021-10-21 06:31:20|85975|85925|85975.3|85925.3|85976.6|85926.6|85974.3|85924.3|46
1634797890000|2021-10-21 06:31:30|85975.5|85925.5|85971.5|85921.5|85976.4|85926.4|85971.4|85921.4|42
1634797900000|2021-10-21 06:31:40|85971.7|85921.7|85971.9|85921.9|85973.7|85923.7|85971.5|85921.5|51
1634797910000|2021-10-21 06:31:50|85971.6|85921.6|85975.4|85925.4|85976.7|85926.7|85971.6|85921.6|41
1634797920000|2021-10-21 06:32:00|85975.3|85925.3|85973.5|85923.5|85975.3|85925.3|85972.7|85922.7|33
1634797930000|2021-10-21 06:32:10|85973.4|85923.4|85990.9|85940.9|85992.7|85942.7|85973.4|85923.4|47
1634797940000|2021-10-21 06:32:20|85990.8|85940.8|85991.4|85941.4|85993.4|85943.4|85990.2|85940.2|44
1634797950000|2021-10-21 06:32:30|85991.6|85941.6|85992|85942|85993.3|85943.3|85991.1|85941.1|34
1634797960000|2021-10-21 06:32:40|85992.6|85942.6|85991.3|85941.3|85992.8|85942.8|85991.3|85941.3|27
1634797970000|2021-10-21 06:32:50|85991.2|85941.2|85988.3|85938.3|85992.2|85942.2|85986.1|85936.1|52
1634797980000|2021-10-21 06:33:00|85988.5|85938.5|85994.2|85944.2|85997.2|85947.2|85987.7|85937.7|44
1634797990000|2021-10-21 06:33:10|85994|85944|85993.1|85943.1|85995.1|85945.1|85992.1|85942.1|38
1634798000000|2021-10-21 06:33:20|85992.9|85942.9|85987.5|85937.5|85992.9|85942.9|85986.2|85936.2|54
1634798010000|2021-10-21 06:33:30|85987.2|85937.2|85991.4|85941.4|85993.5|85943.5|85987.1|85937.1|53
1634798020000|2021-10-21 06:33:40|85991.1|85941.1|85988.9|85938.9|85992|85942|85987.3|85937.3|38
1634798030000|2021-10-21 06:33:50|85989|85939|85991.1|85941.1|85991.9|85941.9|85988.9|85938.9|42
1634798040000|2021-10-21 06:34:00|85991.3|85941.3|85992.1|85942.1|85992.3|85942.3|85989.8|85939.8|38
1634798050000|2021-10-21 06:34:10|85992.5|85942.5|85992.6|85942.6|85993.6|85943.6|85991.2|85941.2|38
1634798060000|2021-10-21 06:34:20|85992.3|85942.3|85991.6|85941.6|85993.3|85943.3|85991.5|85941.5|33
1634798070000|2021-10-21 06:34:30|85991.5|85941.5|85992.1|85942.1|85992.7|85942.7|85991.2|85941.2|32
1634798080000|2021-10-21 06:34:40|85992.2|85942.2|85992.6|85942.6|85993.1|85943.1|85991.7|85941.7|27
1634798090000|2021-10-21 06:34:50|85992.5|85942.5|85991.8|85941.8|85992.5|85942.5|85991|85941|26
1634798100000|2021-10-21 06:35:00|85992|85942|85994.8|85944.8|85994.8|85944.8|85991|85941|35
1634798110000|2021-10-21 06:35:10|86001.5|85951.5|86022.1|85972.1|86023.1|85973.1|85998.3|85948.3|52
1634798120000|2021-10-21 06:35:20|86022.8|85972.8|86024.5|85974.5|86024.6|85974.6|86020.4|85970.4|44
1634798130000|2021-10-21 06:35:30|86024.4|85974.4|86023.1|85973.1|86024.8|85974.8|86022.1|85972.1|34
1634798140000|2021-10-21 06:35:40|86024.3|85974.3|86015.3|85965.3|86024.3|85974.3|86013.1|85963.1|40
1634798150000|2021-10-21 06:35:50|86015.2|85965.2|86015|85965|86015.2|85965.2|86014.2|85964.2|28
1634798160000|2021-10-21 06:36:00|86014.7|85964.7|86012.4|85962.4|86014.8|85964.8|86012.3|85962.3|23
1634798170000|2021-10-21 06:36:10|86012.5|85962.5|86011.1|85961.1|86013.1|85963.1|86011.1|85961.1|22
1634798180000|2021-10-21 06:36:20|86010.8|85960.8|86011|85961|86011.3|85961.3|86009.7|85959.7|33
1634798190000|2021-10-21 06:36:30|86010.7|85960.7|86006.5|85956.5|86011.5|85961.5|86006.1|85956.1|43
1634798200000|2021-10-21 06:36:40|86006.6|85956.6|86005.7|85955.7|86009.4|85959.4|86005.3|85955.3|44
1634798210000|2021-10-21 06:36:50|86005.1|85955.1|86006.9|85956.9|86007.8|85957.8|86005.1|85955.1|39
1634798220000|2021-10-21 06:37:00|86006.8|85956.8|86003.7|85953.7|86006.9|85956.9|86001.2|85951.2|46
1634798230000|2021-10-21 06:37:10|86003.6|85953.6|86006.6|85956.6|86006.6|85956.6|86003.5|85953.5|43
1634798240000|2021-10-21 06:37:20|86006.9|85956.9|86005.9|85955.9|86008.3|85958.3|86005.9|85955.9|24
1634798250000|2021-10-21 06:37:30|86005.4|85955.4|86009|85959|86009.5|85959.5|86005.2|85955.2|43
1634798260000|2021-10-21 06:37:40|86008.9|85958.9|86013.4|85963.4|86014|85964|86008.9|85958.9|47
1634798270000|2021-10-21 06:37:50|86013.5|85963.5|86015.3|85965.3|86015.5|85965.5|86012.6|85962.6|47
1634798280000|2021-10-21 06:38:00|86015|85965|86015.7|85965.7|86016.9|85966.9|86015|85965|49
1634798290000|2021-10-21 06:38:10|86015.4|85965.4|86009.2|85959.2|86015.6|85965.6|86009.2|85959.2|55
1634798300000|2021-10-21 06:38:20|86009.4|85959.4|86007|85957|86009.4|85959.4|86006.5|85956.5|44
1634798310000|2021-10-21 06:38:30|86006.9|85956.9|86006.7|85956.7|86007.2|85957.2|86004.8|85954.8|38
1634798320000|2021-10-21 06:38:40|86006.9|85956.9|86008.1|85958.1|86008.1|85958.1|86005.9|85955.9|31
1634798330000|2021-10-21 06:38:50|86008|85958|86012.4|85962.4|86013.1|85963.1|86007.8|85957.8|45
1634798340000|2021-10-21 06:39:00|86012.3|85962.3|86011.9|85961.9|86012.7|85962.7|86011.2|85961.2|41
1634798350000|2021-10-21 06:39:10|86011.7|85961.7|86010.3|85960.3|86011.7|85961.7|86008.5|85958.5|43
1634798360000|2021-10-21 06:39:20|86010.4|85960.4|86008.6|85958.6|86012.4|85962.4|86007.9|85957.9|48
1634798370000|2021-10-21 06:39:30|86008.7|85958.7|86008.7|85958.7|86008.9|85958.9|86008|85958|37
1634798380000|2021-10-21 06:39:40|86008.5|85958.5|86007.5|85957.5|86008.6|85958.6|86007.1|85957.1|29
1634798390000|2021-10-21 06:39:50|86007.6|85957.6|86002.6|85952.6|86007.8|85957.8|86002.6|85952.6|37
1634798400000|2021-10-21 06:40:00|86003.1|85953.1|85987.4|85937.4|86003.5|85953.5|85987.4|85937.4|51
1634798410000|2021-10-21 06:40:10|85987.9|85937.9|85987|85937|85989.3|85939.3|85984.8|85934.8|50
1634798420000|2021-10-21 06:40:20|85987.3|85937.3|85988.1|85938.1|85988.9|85938.9|85985.7|85935.7|48
1634798430000|2021-10-21 06:40:30|85987.8|85937.8|85989.8|85939.8|85989.9|85939.9|85987.3|85937.3|27
1634798440000|2021-10-21 06:40:40|85989.6|85939.6|85991|85941|85992.3|85942.3|85989.4|85939.4|38
1634798450000|2021-10-21 06:40:50|85990.2|85940.2|85992.7|85942.7|85993.2|85943.2|85989.4|85939.4|48
1634798460000|2021-10-21 06:41:00|85992.8|85942.8|85993.4|85943.4|85993.9|85943.9|85990.1|85940.1|52
1634798470000|2021-10-21 06:41:10|85993.8|85943.8|85993.9|85943.9|85994.1|85944.1|85991|85941|40
1634798480000|2021-10-21 06:41:20|85994.2|85944.2|85995.8|85945.8|85995.9|85945.9|85994.2|85944.2|33
1634798490000|2021-10-21 06:41:30|85995.7|85945.7|85994.8|85944.8|85995.7|85945.7|85993.7|85943.7|26
1634798500000|2021-10-21 06:41:40|85994.5|85944.5|85992.7|85942.7|85995.4|85945.4|85992.7|85942.7|31
1634798510000|2021-10-21 06:41:50|85992.5|85942.5|85992.7|85942.7|85994.8|85944.8|85991.9|85941.9|45
1634798520000|2021-10-21 06:42:00|85992.8|85942.8|85991.8|85941.8|85993.9|85943.9|85987.6|85937.6|50
1634798530000|2021-10-21 06:42:10|85992.2|85942.2|85990.3|85940.3|85992.4|85942.4|85989.9|85939.9|43
1634798540000|2021-10-21 06:42:20|85990.1|85940.1|85994.4|85944.4|85994.9|85944.9|85990.1|85940.1|37
1634798550000|2021-10-21 06:42:30|85994.5|85944.5|85981|85931|85994.6|85944.6|85980.9|85930.9|50
1634798560000|2021-10-21 06:42:40|85981.8|85931.8|85980.7|85930.7|85982.1|85932.1|85978.6|85928.6|52
1634798570000|2021-10-21 06:42:50|85980.9|85930.9|85982.1|85932.1|85982.1|85932.1|85979.5|85929.5|48
1634798580000|2021-10-21 06:43:00|85981.9|85931.9|85980|85930|85983.1|85933.1|85979.3|85929.3|49
1634798590000|2021-10-21 06:43:10|85980.1|85930.1|85981.2|85931.2|85981.8|85931.8|85979.6|85929.6|39
1634798600000|2021-10-21 06:43:20|85981.3|85931.3|85976.6|85926.6|85981.7|85931.7|85976.5|85926.5|56
1634798610000|2021-10-21 06:43:30|85976.7|85926.7|85987.4|85937.4|85987.4|85937.4|85976.6|85926.6|45
1634798620000|2021-10-21 06:43:40|85986.1|85936.1|85986.9|85936.9|85986.9|85936.9|85982.2|85932.2|46
1634798630000|2021-10-21 06:43:50|85986.8|85936.8|85985.8|85935.8|85986.9|85936.9|85984.7|85934.7|43
1634798640000|2021-10-21 06:44:00|85985.7|85935.7|85987.8|85937.8|85987.8|85937.8|85985|85935|52
1634798650000|2021-10-21 06:44:10|85987.7|85937.7|85979.6|85929.6|85987.8|85937.8|85978.9|85928.9|39
1634798660000|2021-10-21 06:44:20|85979.5|85929.5|85982.7|85932.7|85983.1|85933.1|85979.2|85929.2|42
1634798670000|2021-10-21 06:44:30|85982.3|85932.3|85986.5|85936.5|85986.5|85936.5|85982.3|85932.3|45
1634798680000|2021-10-21 06:44:40|85986.3|85936.3|85984.1|85934.1|85987|85937|85979|85929|55
1634798690000|2021-10-21 06:44:50|85984.4|85934.4|85980.5|85930.5|85984.4|85934.4|85980.5|85930.5|46
1634798700000|2021-10-21 06:45:00|85980.2|85930.2|85980.1|85930.1|85980.6|85930.6|85978.7|85928.7|39
1634798710000|2021-10-21 06:45:10|85980|85930|85980.3|85930.3|85980.6|85930.6|85979|85929|41
1634798720000|2021-10-21 06:45:20|85980.4|85930.4|85980.3|85930.3|85982.2|85932.2|85979.8|85929.8|33
1634798730000|2021-10-21 06:45:30|85980.7|85930.7|85981.4|85931.4|85984.4|85934.4|85980.6|85930.6|38
1634798740000|2021-10-21 06:45:40|85981.6|85931.6|85981|85931|85981.7|85931.7|85980.7|85930.7|29
1634798750000|2021-10-21 06:45:50|85981.3|85931.3|85981.5|85931.5|85981.6|85931.6|85981.2|85931.2|24
1634798760000|2021-10-21 06:46:00|85981.3|85931.3|85980.8|85930.8|85981.9|85931.9|85980.7|85930.7|30
1634798770000|2021-10-21 06:46:10|85981|85931|85980.5|85930.5|85981.1|85931.1|85980.1|85930.1|30
1634798780000|2021-10-21 06:46:20|85980.7|85930.7|85983.7|85933.7|85986|85936|85980.4|85930.4|51
1634798790000|2021-10-21 06:46:30|85984|85934|85982.3|85932.3|85984.7|85934.7|85981.8|85931.8|33
1634798800000|2021-10-21 06:46:40|85981.6|85931.6|85974.6|85924.6|85982.1|85932.1|85974.5|85924.5|46
1634798810000|2021-10-21 06:46:50|85974.4|85924.4|85975.2|85925.2|85978.4|85928.4|85974.2|85924.2|53
1634798820000|2021-10-21 06:47:00|85974.9|85924.9|85972.6|85922.6|85975.4|85925.4|85969.6|85919.6|38
1634798830000|2021-10-21 06:47:10|85971.9|85921.9|85972.5|85922.5|85973.9|85923.9|85971.4|85921.4|38
1634798840000|2021-10-21 06:47:20|85972.3|85922.3|85988.9|85938.9|85990.3|85940.3|85971.8|85921.8|48
1634798850000|2021-10-21 06:47:30|85988.4|85938.4|85992.2|85942.2|85992.2|85942.2|85987.6|85937.6|36
1634798860000|2021-10-21 06:47:40|85990.7|85940.7|85989.4|85939.4|85991.8|85941.8|85987.2|85937.2|50
1634798870000|2021-10-21 06:47:50|85989.3|85939.3|85988.7|85938.7|85991|85941|85988.2|85938.2|38
1634798880000|2021-10-21 06:48:00|85987.2|85937.2|85986.5|85936.5|85988.3|85938.3|85986.1|85936.1|48
1634798890000|2021-10-21 06:48:10|85986.7|85936.7|85986.9|85936.9|85987|85937|85986|85936|32
1634798900000|2021-10-21 06:48:20|85986.5|85936.5|85989.1|85939.1|85990.3|85940.3|85986.4|85936.4|50
1634798910000|2021-10-21 06:48:30|85989|85939|85988.6|85938.6|85989.6|85939.6|85988.4|85938.4|38
1634798920000|2021-10-21 06:48:40|85988.9|85938.9|85989.7|85939.7|85990.9|85940.9|85988.8|85938.8|31
1634798930000|2021-10-21 06:48:50|85989.4|85939.4|85992.5|85942.5|85992.9|85942.9|85988.9|85938.9|30
1634798940000|2021-10-21 06:49:00|85992.7|85942.7|85996.7|85946.7|85998|85948|85992.6|85942.6|45
1634798950000|2021-10-21 06:49:10|85996.8|85946.8|86000.3|85950.3|86003.3|85953.3|85996.1|85946.1|43
1634798960000|2021-10-21 06:49:20|86000.1|85950.1|86000.3|85950.3|86000.9|85950.9|85999.3|85949.3|35
1634798970000|2021-10-21 06:49:30|86000.9|85950.9|86002.3|85952.3|86002.5|85952.5|85999.3|85949.3|41
1634798980000|2021-10-21 06:49:40|86002.1|85952.1|85996.5|85946.5|86002.8|85952.8|85996|85946|39
1634798990000|2021-10-21 06:49:50|85996.4|85946.4|85995.2|85945.2|85997.2|85947.2|85993.9|85943.9|35
1634799000000|2021-10-21 06:50:00|85995.1|85945.1|85997|85947|85997.2|85947.2|85995.1|85945.1|35
1634799010000|2021-10-21 06:50:10|85996.9|85946.9|85998.1|85948.1|85998.1|85948.1|85996.5|85946.5|31
1634799020000|2021-10-21 06:50:20|85997.9|85947.9|85998.3|85948.3|85998.3|85948.3|85997.3|85947.3|18
1634799030000|2021-10-21 06:50:30|85998.2|85948.2|86003.5|85953.5|86004.4|85954.4|85998.2|85948.2|40
1634799040000|2021-10-21 06:50:40|86003.7|85953.7|86001.4|85951.4|86004.1|85954.1|86001.4|85951.4|30
1634799050000|2021-10-21 06:50:50|86001.6|85951.6|86016.3|85966.3|86016.6|85966.6|86000.9|85950.9|53
1634799060000|2021-10-21 06:51:00|86015.9|85965.9|86019.8|85969.8|86020.9|85970.9|86015.9|85965.9|49
1634799070000|2021-10-21 06:51:10|86019.3|85969.3|86035.5|85985.5|86036|85986|86019.3|85969.3|49
1634799080000|2021-10-21 06:51:20|86035.7|85985.7|86040.8|85990.8|86040.9|85990.9|86035.1|85985.1|53
1634799090000|2021-10-21 06:51:30|86041.3|85991.3|86048.1|85998.1|86048.2|85998.2|86041|85991|46
1634799100000|2021-10-21 06:51:40|86048.4|85998.4|86050.5|86000.5|86052.1|86002.1|86047.1|85997.1|41
1634799110000|2021-10-21 06:51:50|86050.6|86000.6|86046.6|85996.6|86050.6|86000.6|86045.8|85995.8|54
1634799120000|2021-10-21 06:52:00|86045.5|85995.5|86043.7|85993.7|86045.6|85995.6|86041.9|85991.9|49
1634799130000|2021-10-21 06:52:10|86043.4|85993.4|86042.7|85992.7|86045.4|85995.4|86042.5|85992.5|46
1634799140000|2021-10-21 06:52:20|86042.6|85992.6|86042.4|85992.4|86043.4|85993.4|86041.9|85991.9|30
1634799150000|2021-10-21 06:52:30|86042.2|85992.2|86050.5|86000.5|86050.5|86000.5|86042.2|85992.2|48
1634799160000|2021-10-21 06:52:40|86050.2|86000.2|86047.2|85997.2|86050.2|86000.2|86044.7|85994.7|58
1634799170000|2021-10-21 06:52:50|86047.1|85997.1|86047.9|85997.9|86048.5|85998.5|86046.9|85996.9|45
1634799180000|2021-10-21 06:53:00|86047.8|85997.8|86050.7|86000.7|86051.1|86001.1|86047.4|85997.4|52
1634799190000|2021-10-21 06:53:10|86050.4|86000.4|86052.3|86002.3|86053.2|86003.2|86049.4|85999.4|51
1634799200000|2021-10-21 06:53:20|86052.5|86002.5|86054.2|86004.2|86055.4|86005.4|86051.7|86001.7|55
1634799210000|2021-10-21 06:53:30|86054.3|86004.3|86056.2|86006.2|86069.4|86019.4|86051.3|86001.3|53
1634799220000|2021-10-21 06:53:40|86056.3|86006.3|86053.3|86003.3|86056.6|86006.6|86051|86001|59
1634799230000|2021-10-21 06:53:50|86052.6|86002.6|86052.3|86002.3|86053.3|86003.3|86050.9|86000.9|45
1634799240000|2021-10-21 06:54:00|86052|86002|86062.4|86012.4|86064|86014|86051.6|86001.6|60
1634799250000|2021-10-21 06:54:10|86062.3|86012.3|86057.4|86007.4|86063|86013|86057.1|86007.1|45
1634799260000|2021-10-21 06:54:20|86057.6|86007.6|86058|86008|86059.1|86009.1|86056.7|86006.7|50
1634799270000|2021-10-21 06:54:30|86058.5|86008.5|86071.3|86021.3|86071.6|86021.6|86058.5|86008.5|56
1634799280000|2021-10-21 06:54:40|86072|86022|86071.8|86021.8|86072.3|86022.3|86069.9|86019.9|40
1634799290000|2021-10-21 06:54:50|86071.7|86021.7|86073.3|86023.3|86075.3|86025.3|86071.7|86021.7|52
1634799300000|2021-10-21 06:55:00|86072.8|86022.8|86062.8|86012.8|86073.1|86023.1|86062.8|86012.8|64
1634799310000|2021-10-21 06:55:10|86063.2|86013.2|86057.2|86007.2|86063.2|86013.2|86057.2|86007.2|58
1634799320000|2021-10-21 06:55:20|86056.9|86006.9|86058.3|86008.3|86062.8|86012.8|86056.9|86006.9|44
1634799330000|2021-10-21 06:55:30|86058.2|86008.2|86059.4|86009.4|86063.4|86013.4|86058.2|86008.2|55
1634799340000|2021-10-21 06:55:40|86059.7|86009.7|86055.5|86005.5|86059.7|86009.7|86054.8|86004.8|52
1634799350000|2021-10-21 06:55:50|86055.4|86005.4|86049.9|85999.9|86055.4|86005.4|86049.1|85999.1|49
1634799360000|2021-10-21 06:56:00|86049.7|85999.7|86046|85996|86049.7|85999.7|86045.3|85995.3|53
1634799370000|2021-10-21 06:56:10|86045.8|85995.8|86046.9|85996.9|86048.9|85998.9|86045.1|85995.1|39
1634799380000|2021-10-21 06:56:20|86047|85997|86048.3|85998.3|86049.2|85999.2|86042.1|85992.1|62
1634799390000|2021-10-21 06:56:30|86048.7|85998.7|86036|85986|86048.8|86000.9|86025.1|85986|35
1634799400000|2021-10-21 06:56:40|86036.4|85986.4|86027.7|85977.7|86037.6|85987.6|86025.8|85975.8|46
1634799410000|2021-10-21 06:56:50|86027.8|85977.8|86024.1|85974.1|86028.3|85978.3|86022.8|85972.8|42
1634799420000|2021-10-21 06:57:00|86024.3|85974.3|86024.5|85974.5|86026.1|85976.1|86022.8|85972.8|46
1634799430000|2021-10-21 06:57:10|86024|85974|86035.1|85985.1|86035.9|85985.9|86023.7|85973.7|57
1634799440000|2021-10-21 06:57:20|86034.6|85984.6|86041|85991|86042.7|85992.7|86034.6|85984.6|51
1634799450000|2021-10-21 06:57:30|86042.8|85992.8|86056.9|86006.9|86057|86007|86042.8|85992.8|64
1634799460000|2021-10-21 06:57:40|86056.5|86006.5|86059.5|86009.5|86061.5|86011.5|86056.1|86006.1|60
1634799470000|2021-10-21 06:57:50|86059.4|86009.4|86068.8|86018.8|86068.8|86018.8|86058.6|86008.6|59
1634799480000|2021-10-21 06:58:00|86068.6|86018.6|86070.2|86020.2|86070.3|86020.3|86068.3|86018.3|51
1634799490000|2021-10-21 06:58:10|86070.1|86020.1|86069.3|86019.3|86073|86023|86068.3|86018.3|52
1634799500000|2021-10-21 06:58:20|86069.2|86019.2|86054.7|86004.7|86069.2|86019.2|86051.8|86001.8|63
1634799510000|2021-10-21 06:58:30|86054.4|86004.4|86048.6|85998.6|86055.1|86005.1|86046|85996|45
1634799520000|2021-10-21 06:58:40|86048.4|85998.4|86053.5|86003.5|86053.7|86003.7|86047.7|85997.7|47
1634799530000|2021-10-21 06:58:50|86053.3|86003.3|86051.7|86001.7|86054.3|86004.3|86051.6|86001.6|46
1634799540000|2021-10-21 06:59:00|86051.6|86001.6|86054.3|86004.3|86054.6|86004.6|86051.6|86001.6|38
1634799550000|2021-10-21 06:59:10|86054.6|86004.6|86046.1|85996.1|86054.6|86004.6|86045.3|85995.3|50
1634799560000|2021-10-21 06:59:20|86045.8|85995.8|86048.9|85998.9|86049.6|85999.6|86045.7|85995.7|51
1634799570000|2021-10-21 06:59:30|86048.8|85998.8|86049.7|85999.7|86049.7|85999.7|86046.8|85996.8|46
1634799580000|2021-10-21 06:59:40|86049.6|85999.6|86035.1|85985.1|86050.5|86000.5|86034.3|85984.3|55
1634799590000|2021-10-21 06:59:50|86035.3|85985.3|86026.8|85976.8|86035.3|85985.3|86026.4|85976.4|63
1634799600000|2021-10-21 07:00:00|86027.8|85977.8|86036.2|85986.2|86036.8|85986.8|86024.2|85974.2|70
1634799610000|2021-10-21 07:00:10|86038.1|85988.1|86047|85997|86047.9|85997.9|86036.7|85986.7|59
1634799620000|2021-10-21 07:00:20|86048.1|85998.1|86050.3|86000.3|86054.6|86004.6|86046.8|85996.8|48
1634799630000|2021-10-21 07:00:30|86050.5|86000.5|86058.9|86008.9|86058.9|86008.9|86050.4|86000.4|50
1634799640000|2021-10-21 07:00:40|86058.6|86008.6|86067.1|86017.1|86067.8|86017.8|86058.2|86008.2|52
1634799650000|2021-10-21 07:00:50|86066.8|86016.8|86057.3|86007.3|86066.8|86016.8|86055.7|86005.7|60
1634799660000|2021-10-21 07:01:00|86057.1|86007.1|86063.5|86013.5|86063.6|86013.6|86055.4|86005.4|51
1634799670000|2021-10-21 07:01:10|86064.2|86014.2|86077.6|86027.6|86078.5|86028.5|86063.1|86013.1|62
1634799680000|2021-10-21 07:01:20|86078.1|86028.1|86075.4|86025.4|86078.9|86028.9|86075.4|86025.4|62
1634799690000|2021-10-21 07:01:30|86075.9|86025.9|86084.9|86034.9|86085.6|86035.6|86075.7|86025.7|57
1634799700000|2021-10-21 07:01:40|86085|86035|86088.6|86038.6|86089.2|86039.2|86082.6|86032.6|60
1634799710000|2021-10-21 07:01:50|86088.5|86038.5|86095.8|86045.8|86096.5|86046.5|86086.8|86036.8|53
1634799720000|2021-10-21 07:02:00|86095.6|86045.6|86091.9|86041.9|86097.1|86047.1|86091.4|86041.4|59
1634799730000|2021-10-21 07:02:10|86092.6|86042.6|86089.9|86039.9|86092.7|86042.7|86088.1|86038.1|57
1634799740000|2021-10-21 07:02:20|86089.1|86039.1|86086.6|86036.6|86089.3|86039.3|86085.7|86035.7|61
1634799750000|2021-10-21 07:02:30|86086.7|86036.7|86084.5|86034.5|86091.1|86041.1|86084.5|86034.5|64
1634799760000|2021-10-21 07:02:40|86083.1|86033.1|86084.3|86034.3|86084.4|86045.8|86070.2|86031.8|60
1634799770000|2021-10-21 07:02:50|86084.2|86034.2|86084.3|86034.3|86085.2|86035.2|86081.2|86031.2|46
1634799780000|2021-10-21 07:03:00|86084.1|86034.1|86081.6|86031.6|86084.5|86034.5|86080.6|86030.6|51
1634799790000|2021-10-21 07:03:10|86081|86031|86077.9|86027.9|86081.8|86031.8|86075.3|86025.3|50
1634799800000|2021-10-21 07:03:20|86078.2|86028.2|86076.6|86026.6|86078.6|86028.6|86076.1|86026.1|40
1634799810000|2021-10-21 07:03:30|86076.4|86026.4|86080.2|86030.2|86080.2|86030.2|86076.4|86026.4|44
1634799820000|2021-10-21 07:03:40|86079.3|86029.3|86075.6|86025.6|86084.5|86046.1|86070.3|86025.6|48
1634799830000|2021-10-21 07:03:50|86074.4|86024.4|86076.8|86026.8|86076.8|86026.8|86074.4|86024.4|43
1634799840000|2021-10-21 07:04:00|86076.9|86026.9|86068.8|86018.8|86081.1|86034.3|86058.5|86016.6|55
1634799850000|2021-10-21 07:04:10|86068.6|86018.6|86068.4|86018.4|86069.2|86019.2|86067.1|86017.1|43
1634799860000|2021-10-21 07:04:20|86068.8|86018.8|86069.4|86019.4|86071.8|86021.8|86068.6|86018.6|53
1634799870000|2021-10-21 07:04:30|86069.5|86019.5|86071.5|86021.5|86073|86023|86068.9|86018.9|46
1634799880000|2021-10-21 07:04:40|86071.8|86021.8|86075.5|86025.5|86077|86027|86071.8|86021.8|46
1634799890000|2021-10-21 07:04:50|86075.3|86025.3|86070.3|86020.3|86076.2|86026.2|86070.3|86020.3|48
1634799900000|2021-10-21 07:05:00|86070.6|86020.6|86071.4|86021.4|86071.9|86021.9|86069.4|86019.4|34
1634799910000|2021-10-21 07:05:10|86071.3|86021.3|86074.2|86024.2|86074.2|86024.2|86071.1|86021.1|37
1634799920000|2021-10-21 07:05:20|86074.3|86024.3|86079.1|86029.1|86079.4|86029.4|86074.3|86024.3|38
1634799930000|2021-10-21 07:05:30|86079.3|86029.3|86087|86037|86090.7|86040.7|86079.3|86029.3|54
1634799940000|2021-10-21 07:05:40|86086.6|86036.6|86088.7|86038.7|86091.8|86041.8|86086.6|86036.6|53
1634799950000|2021-10-21 07:05:50|86088.9|86038.9|86081.1|86031.1|86092|86042|86080.8|86030.8|59
1634799960000|2021-10-21 07:06:00|86080.9|86030.9|86087.6|86037.6|86088.4|86038.4|86080.8|86030.8|45
1634799970000|2021-10-21 07:06:10|86087.5|86037.5|86092.5|86042.5|86093.9|86043.9|86087.5|86037.5|50
1634799980000|2021-10-21 07:06:20|86092.2|86042.2|86090.1|86040.1|86092.3|86042.3|86089.4|86039.4|44
1634799990000|2021-10-21 07:06:30|86089.7|86039.7|86078.2|86053.2|86091.2|86054.3|86076.6|86038.6|51
1634800000000|2021-10-21 07:06:40|86078.5|86053.5|86084.1|86034.1|86089.4|86053.6|86076.3|86034.1|46
1634800010000|2021-10-21 07:06:50|86084|86034|86081.6|86031.6|86084|86034|86080.5|86030.5|45
1634800020000|2021-10-21 07:07:00|86081.3|86031.3|86078.3|86028.3|86081.5|86031.5|86078.3|86028.3|39
1634800030000|2021-10-21 07:07:10|86078.4|86028.4|86078|86028|86078.9|86028.9|86077.9|86027.9|33
1634800040000|2021-10-21 07:07:20|86078.1|86028.1|86076.5|86026.5|86078.3|86028.3|86076.1|86026.1|43
1634800050000|2021-10-21 07:07:30|86076.3|86026.3|86068.9|86018.9|86076.6|86026.6|86068.4|86018.4|48
1634800060000|2021-10-21 07:07:40|86068.8|86018.8|86069.2|86019.2|86069.6|86019.6|86068.3|86018.3|34
1634800070000|2021-10-21 07:07:50|86069.3|86019.3|86068.1|86018.1|86073.6|86023.6|86068|86018|50
1634800080000|2021-10-21 07:08:00|86068.2|86018.2|86068.8|86018.8|86071.9|86034.9|86058.4|86016.9|48
1634800090000|2021-10-21 07:08:10|86068.7|86018.7|86065.2|86015.2|86069.4|86019.4|86063.9|86013.9|38
1634800100000|2021-10-21 07:08:20|86065.1|86015.1|86064.7|86014.7|86065.4|86015.4|86063.7|86013.7|42
1634800110000|2021-10-21 07:08:30|86064.9|86014.9|86065.3|86040.3|86073.6|86040.3|86064|86014.8|43
1634800120000|2021-10-21 07:08:40|86077.4|86027.4|86079|86029|86079.6|86041.7|86066.4|86026.5|42
1634800130000|2021-10-21 07:08:50|86078.4|86028.4|86076.7|86026.7|86079.1|86029.1|86076.5|86026.5|33
1634800140000|2021-10-21 07:09:00|86076.8|86026.8|86079.5|86029.5|86079.8|86029.8|86076.6|86026.6|38
1634800150000|2021-10-21 07:09:10|86079.8|86029.8|86086.8|86036.8|86086.8|86046.1|86070.3|86028.7|61
1634800160000|2021-10-21 07:09:20|86086.6|86036.6|86083.7|86033.7|86090.3|86040.3|86083.1|86033.1|54
1634800170000|2021-10-21 07:09:30|86083.2|86033.2|86084.4|86034.4|86085.9|86035.9|86083.2|86033.2|46
1634800180000|2021-10-21 07:09:40|86084.3|86034.3|86082.7|86032.7|86085.1|86035.1|86081.9|86031.9|35
1634800190000|2021-10-21 07:09:50|86083|86033|86089.5|86039.5|86090|86040|86082.2|86032.2|39
1634800200000|2021-10-21 07:10:00|86089.9|86039.9|86090|86040|86093.5|86043.5|86089.3|86039.3|54
1634800210000|2021-10-21 07:10:10|86089.5|86039.5|86072.8|86022.8|86089.5|86039.5|86072|86022|56
1634800220000|2021-10-21 07:10:20|86072|86022|86074.4|86024.4|86074.5|86024.5|86066.9|86016.9|59
1634800230000|2021-10-21 07:10:30|86074|86024|86067.9|86017.9|86074.5|86024.5|86065.7|86015.7|56
1634800240000|2021-10-21 07:10:40|86067.8|86017.8|86066.8|86016.8|86070.2|86020.2|86066.1|86016.1|55
1634800250000|2021-10-21 07:10:50|86067.1|86017.1|86061.7|86011.7|86072.2|86022.2|86061.7|86011.7|63
1634800260000|2021-10-21 07:11:00|86061.8|86011.8|86059.5|86009.5|86064.7|86026.4|86051.4|86009.5|58
1634800270000|2021-10-21 07:11:10|86060|86010|86045.6|85995.6|86061.2|86011.2|86044.7|85994.7|58
1634800280000|2021-10-21 07:11:20|86046.1|85996.1|86036.4|85986.4|86047.2|85997.2|86035.3|85985.3|54
1634800290000|2021-10-21 07:11:30|86035.9|85985.9|86038|85988|86039.8|86001.8|86026.8|85985.9|44
1634800300000|2021-10-21 07:11:40|86037.3|85987.3|86037.2|85987.2|86042.9|85992.9|86036.7|85986.7|49
1634800310000|2021-10-21 07:11:50|86038|85988|86044.2|85994.2|86045.3|85995.3|86037.2|85987.2|43
1634800320000|2021-10-21 07:12:00|86044.7|85994.7|86048|85998|86049.4|85999.4|86044.4|85994.4|62
1634800330000|2021-10-21 07:12:10|86047.8|85997.8|86053.3|86003.3|86054.1|86004.1|86047.6|85997.6|49
1634800340000|2021-10-21 07:12:20|86052.9|86002.9|86044.1|85994.1|86053.7|86003.7|86042.7|85992.7|43
1634800350000|2021-10-21 07:12:30|86044.2|85994.2|86032.5|86007.5|86045.8|86007.6|86030.7|85993.7|37
1634800360000|2021-10-21 07:12:40|86032.4|86007.4|86034.7|86009.7|86047.5|86010|86032.3|85995.2|48
1634800370000|2021-10-21 07:12:50|86034.9|86009.9|86049.3|85999.3|86049.5|86011|86034.9|85997.7|55
1634800380000|2021-10-21 07:13:00|86049.2|85999.2|86048.6|85998.6|86049.2|85999.2|86046.1|85996.1|45
1634800390000|2021-10-21 07:13:10|86048.7|85998.7|86052.4|86002.4|86053.1|86003.1|86048.7|85998.7|38
1634800400000|2021-10-21 07:13:20|86052.3|86002.3|86046.3|85996.3|86052.8|86008.5|86033|85995.8|56
1634800410000|2021-10-21 07:13:30|86046|85996|86047.3|85997.3|86048.3|85998.3|86044.8|85994.8|50
1634800420000|2021-10-21 07:13:40|86047.2|85997.2|86048.5|85998.5|86048.5|85998.5|86047.1|85997.1|46
1634800430000|2021-10-21 07:13:50|86048.3|85998.3|86044.8|85994.8|86048.4|85998.4|86044.8|85994.8|38
1634800440000|2021-10-21 07:14:00|86044.7|85994.7|86051.1|86001.1|86051.1|86001.1|86044.7|85994.7|43
1634800450000|2021-10-21 07:14:10|86050.4|86000.4|86044|85994|86050.4|86000.4|86044|85994|37
1634800460000|2021-10-21 07:14:20|86044.1|85994.1|86044.6|85994.6|86047.1|85997.1|86043.9|85993.9|32
1634800470000|2021-10-21 07:14:30|86044.2|85994.2|86051.9|86001.9|86052.5|86002.5|86043.2|85993.2|44
1634800480000|2021-10-21 07:14:40|86052.1|86002.1|86058.1|86008.1|86058.6|86020.6|86044.2|86001.2|60
1634800490000|2021-10-21 07:14:50|86058.4|86008.4|86054.1|86004.1|86058.9|86008.9|86053.4|86003.4|46
1634800500000|2021-10-21 07:15:00|86054|86004|86053.7|86003.7|86054.8|86012.9|86037.6|85998.3|53
1634800510000|2021-10-21 07:15:10|86054.1|86004.1|86061.9|86011.9|86064.5|86014.5|86053.9|86003.9|50
1634800520000|2021-10-21 07:15:20|86061.8|86011.8|86066.9|86016.9|86068.6|86018.6|86061|86011|51
1634800530000|2021-10-21 07:15:30|86067.3|86017.3|86071.5|86021.5|86077.4|86027.4|86066.8|86016.8|55
1634800540000|2021-10-21 07:15:40|86070.9|86020.9|86072|86022|86074.9|86024.9|86070.9|86020.9|51
1634800550000|2021-10-21 07:15:50|86072.2|86022.2|86067.8|86017.8|86072.3|86022.3|86067.8|86017.8|53
1634800560000|2021-10-21 07:16:00|86067.5|86017.5|86069.5|86019.5|86069.6|86019.6|86067.3|86017.3|39
1634800570000|2021-10-21 07:16:10|86069.6|86019.6|86061.1|86011.1|86071.4|86021.4|86060.1|86010.1|55
1634800580000|2021-10-21 07:16:20|86061.2|86011.2|86057.9|86007.9|86061.2|86011.2|86056.2|86006.2|52
1634800590000|2021-10-21 07:16:30|86058|86008|86059.6|86009.6|86060.7|86010.7|86056.6|86006.6|39
1634800600000|2021-10-21 07:16:40|86059.9|86009.9|86060.5|86010.5|86060.5|86010.5|86057.9|86007.9|48
1634800610000|2021-10-21 07:16:50|86059.6|86009.6|86058|86008|86060.8|86010.8|86057.1|86007.1|44
1634800620000|2021-10-21 07:17:00|86057.9|86007.9|86046.8|85996.8|86058.1|86008.1|86045.7|85995.7|60
1634800630000|2021-10-21 07:17:10|86046.4|85996.4|86043.9|85993.9|86046.6|85996.6|86042.5|85992.5|43
1634800640000|2021-10-21 07:17:20|86043.8|85993.8|86042.8|85992.8|86044.2|85994.2|86040.7|85990.7|41
1634800650000|2021-10-21 07:17:30|86042.7|85992.7|86042.8|85992.8|86043.8|86006|86029.3|85992.1|38
1634800660000|2021-10-21 07:17:40|86042.9|85992.9|86029.7|85979.7|86043.1|85993.1|86029.7|85979.7|51
1634800670000|2021-10-21 07:17:50|86029.8|85979.8|86035.2|85985.2|86036.1|85986.1|86029.3|85979.3|44
1634800680000|2021-10-21 07:18:00|86035.8|85985.8|86034.9|85984.9|86036.2|85986.2|86034.7|85984.7|39
1634800690000|2021-10-21 07:18:10|86035|85985|86036|85986|86036.3|85986.3|86034.9|85984.9|29
1634800700000|2021-10-21 07:18:20|86035.9|85985.9|86033.2|85983.2|86035.9|85985.9|86033.1|85983.1|41
1634800710000|2021-10-21 07:18:30|86033.8|85983.8|86027.1|85977.1|86034|85984|86025.3|85975.3|44
1634800720000|2021-10-21 07:18:40|86027.8|85977.8|86024.1|85974.1|86028.1|85978.1|86022.6|85972.6|45
1634800730000|2021-10-21 07:18:50|86021.7|85971.7|86018.8|85968.8|86024.4|85983.4|86007.4|85968.3|55
1634800740000|2021-10-21 07:19:00|86018.7|85968.7|86022.5|85972.5|86024|85986.7|86006.5|85968.7|58
1634800750000|2021-10-21 07:19:10|86022.3|85972.3|86022.3|85972.3|86023.2|85989|86010.1|85971|47
1634800760000|2021-10-21 07:19:20|86022.4|85972.4|86024.4|85974.4|86024.4|85974.4|86020.7|85970.7|49
1634800770000|2021-10-21 07:19:30|86025.1|85975.1|86027.2|85977.2|86027.2|85977.2|86022.9|85972.9|47
1634800780000|2021-10-21 07:19:40|86026.6|85976.6|86023.9|85973.9|86026.9|85976.9|86022|85972|36
1634800790000|2021-10-21 07:19:50|86024.1|85974.1|86021.2|85971.2|86027|85977|86020.7|85970.7|46
1634800800000|2021-10-21 07:20:00|86021.1|85971.1|86024|85974|86024|85974|86019.7|85969.7|45
1634800810000|2021-10-21 07:20:10|86023.9|85973.9|86017|85967|86026.9|85976.9|86016.3|85966.3|62
1634800820000|2021-10-21 07:20:20|86017.3|85967.3|86014.4|85964.4|86017.5|85967.5|86013|85963|44
1634800830000|2021-10-21 07:20:30|86013.9|85963.9|86009.1|85959.1|86015.5|85965.5|86007.9|85957.9|43
1634800840000|2021-10-21 07:20:40|86008.4|85958.4|85990.9|85940.9|86009.1|85959.1|85989.8|85939.8|46
1634800850000|2021-10-21 07:20:50|85991.3|85941.3|85987.3|85937.3|85991.3|85941.3|85987.2|85937.2|50
1634800860000|2021-10-21 07:21:00|85987.9|85937.9|85987.7|85937.7|85989.6|85939.6|85987.2|85937.2|44
1634800870000|2021-10-21 07:21:10|85984.8|85934.8|85987.7|85937.7|85989|85939|85980|85930|55
1634800880000|2021-10-21 07:21:20|85987.9|85937.9|85984.3|85934.3|85989.1|85939.1|85984|85934|43
1634800890000|2021-10-21 07:21:30|85985|85935|85983.4|85933.4|85985.3|85935.3|85982.4|85932.4|41
1634800900000|2021-10-21 07:21:40|85983.5|85933.5|85981.7|85931.7|85984.7|85934.7|85981.6|85931.6|36
1634800910000|2021-10-21 07:21:50|85981.5|85931.5|85988.1|85938.1|85989.1|85939.1|85980.8|85930.8|35
1634800920000|2021-10-21 07:22:00|85987.9|85937.9|85970.7|85920.7|85988.9|85938.9|85968.8|85918.8|53
1634800930000|2021-10-21 07:22:10|85970.3|85920.3|85968.7|85918.7|85971.2|85921.2|85968.7|85918.7|41
1634800940000|2021-10-21 07:22:20|85969.3|85919.3|85966.9|85916.9|85969.3|85919.3|85965.2|85915.2|35
1634800950000|2021-10-21 07:22:30|85967.1|85917.1|85974.1|85924.1|85974.5|85924.5|85966.8|85916.8|46
1634800960000|2021-10-21 07:22:40|85974.6|85924.6|85971.1|85921.1|85974.9|85924.9|85970.6|85920.6|54
1634800970000|2021-10-21 07:22:50|85970.9|85920.9|85971.2|85921.2|85972.3|85922.3|85970.7|85920.7|33
1634800980000|2021-10-21 07:23:00|85971.3|85921.3|85971.3|85921.3|85972.1|85922.1|85970.8|85920.8|38
1634800990000|2021-10-21 07:23:10|85971.2|85921.2|85970.5|85920.5|85972|85922|85969.7|85919.7|34
1634801000000|2021-10-21 07:23:20|85970.1|85920.1|85970.7|85920.7|85971.6|85921.6|85969.7|85919.7|46
1634801010000|2021-10-21 07:23:30|85970.8|85920.8|85970.9|85920.9|85971.7|85921.7|85969.5|85919.5|38
1634801020000|2021-10-21 07:23:40|85971.1|85921.1|85970.4|85920.4|85971.7|85921.7|85970.4|85920.4|25
1634801030000|2021-10-21 07:23:50|85970.8|85920.8|85973.9|85923.9|85974.2|85924.2|85970.5|85920.5|33
1634801040000|2021-10-21 07:24:00|85973.8|85923.8|85973.5|85923.5|85974.3|85924.3|85972.4|85922.4|50
1634801050000|2021-10-21 07:24:10|85973.4|85923.4|85973|85923|85973.8|85923.8|85972.7|85922.7|16
1634801060000|2021-10-21 07:24:20|85972.7|85922.7|85960.1|85935.1|85973|85935.3|85957.7|85920.4|31
1634801070000|2021-10-21 07:24:30|85960.2|85935.2|85974.2|85924.2|85974.8|85935.2|85959.4|85921.1|44
1634801080000|2021-10-21 07:24:40|85974.9|85924.9|85962|85937|85975.3|85939|85961.8|85924.1|47
1634801090000|2021-10-21 07:24:50|85961.9|85936.9|85969.4|85919.4|85971.4|85936.9|85957.9|85918.8|38
1634801100000|2021-10-21 07:25:00|85969.6|85919.6|85967.7|85917.7|85969.9|85919.9|85967.7|85917.7|47
1634801110000|2021-10-21 07:25:10|85967.6|85917.6|85968.1|85918.1|85969.3|85919.3|85967.5|85917.5|34
1634801120000|2021-10-21 07:25:20|85968.3|85918.3|85968.6|85918.6|85968.7|85918.7|85967.6|85917.6|34
1634801130000|2021-10-21 07:25:30|85968.4|85918.4|85969|85919|85969|85919|85968.1|85918.1|27
1634801140000|2021-10-21 07:25:40|85968.9|85918.9|85968.2|85918.2|85969.2|85919.2|85967.9|85917.9|29
1634801150000|2021-10-21 07:25:50|85968|85918|85972|85922|85972|85922|85967|85917|30
1634801160000|2021-10-21 07:26:00|85971.4|85921.4|85970.1|85920.1|85973.4|85923.4|85969.7|85919.7|50
1634801170000|2021-10-21 07:26:10|85970.2|85920.2|85968.9|85918.9|85971|85921|85967.3|85917.3|49
1634801180000|2021-10-21 07:26:20|85969.1|85919.1|85966.4|85916.4|85969.1|85919.1|85965.7|85915.7|33
1634801190000|2021-10-21 07:26:30|85966.5|85916.5|85953.7|85928.7|85966.5|85929.3|85953.5|85916.5|22
1634801200000|2021-10-21 07:26:40|85953.8|85928.8|85954.2|85929.2|85954.8|85929.8|85952.8|85927.8|32
1634801210000|2021-10-21 07:26:50|85954.1|85929.1|85965.5|85915.5|85966.8|85929.1|85953.6|85915.4|35
1634801220000|2021-10-21 07:27:00|85965.8|85915.8|85966.1|85916.1|85966.2|85916.2|85965.3|85915.3|22
1634801230000|2021-10-21 07:27:10|85966|85916|85966.1|85916.1|85966.3|85916.3|85965.3|85915.3|21
1634801240000|2021-10-21 07:27:20|85966.2|85916.2|85962.2|85912.2|85966.2|85916.2|85961.9|85911.9|39
1634801250000|2021-10-21 07:27:30|85961.9|85911.9|85962.6|85912.6|85963|85913|85961.8|85911.8|20
1634801260000|2021-10-21 07:27:40|85962.7|85912.7|85962.6|85912.6|85962.8|85912.8|85961.7|85911.7|20
1634801270000|2021-10-21 07:27:50|85962.5|85912.5|85961.8|85911.8|85962.6|85912.6|85959.8|85909.8|35
1634801280000|2021-10-21 07:28:00|85961.5|85911.5|85961.4|85911.4|85962.9|85912.9|85960.6|85910.6|45
1634801290000|2021-10-21 07:28:10|85961.9|85911.9|85942.7|85892.7|85962.1|85929.9|85942.7|85892.7|55
1634801300000|2021-10-21 07:28:20|85941.1|85891.1|85939|85889|85941.9|85891.9|85936|85886|56
1634801310000|2021-10-21 07:28:30|85940|85890|85939.1|85889.1|85941|85891|85938.5|85888.5|48
1634801320000|2021-10-21 07:28:40|85939.2|85889.2|85939.2|85889.2|85940.7|85890.7|85938.8|85888.8|32
1634801330000|2021-10-21 07:28:50|85939.4|85889.4|85930.6|85880.6|85939.5|85900.1|85925.1|85875.6|42
1634801340000|2021-10-21 07:29:00|85929.8|85879.8|85930.9|85880.9|85930.9|85880.9|85929.8|85879.8|28
1634801350000|2021-10-21 07:29:10|85930.7|85880.7|85932.1|85882.1|85933.9|85883.9|85929.4|85879.4|43
1634801360000|2021-10-21 07:29:20|85932.4|85882.4|85932.7|85882.7|85933.6|85883.6|85931.8|85881.8|34
1634801370000|2021-10-21 07:29:30|85934.5|85884.5|85950.7|85900.7|85952.8|85902.8|85934.2|85884.2|57
1634801380000|2021-10-21 07:29:40|85950.8|85900.8|85956.9|85906.9|85960.1|85910.1|85950.1|85900.1|49
1634801390000|2021-10-21 07:29:50|85956.6|85906.6|85957.6|85907.6|85961.8|85911.8|85956.2|85906.2|50
1634801400000|2021-10-21 07:30:00|85957.7|85907.7|85962.4|85912.4|85962.4|85912.4|85957.2|85907.2|56
1634801410000|2021-10-21 07:30:10|85961.3|85911.3|85963.6|85913.6|85968.4|85918.4|85961.3|85911.3|62
1634801420000|2021-10-21 07:30:20|85963.7|85913.7|85963.6|85913.6|85965.2|85915.2|85961.4|85911.4|43
1634801430000|2021-10-21 07:30:30|85963.3|85913.3|85960.3|85910.3|85963.3|85913.3|85959.5|85909.5|44
1634801440000|2021-10-21 07:30:40|85960.2|85910.2|85958.6|85908.6|85960.3|85910.3|85957.6|85907.6|54
1634801450000|2021-10-21 07:30:50|85958.7|85908.7|85958.4|85908.4|85960|85910|85957.7|85907.7|39
1634801460000|2021-10-21 07:31:00|85958.5|85908.5|85960.1|85910.1|85961|85911|85958.1|85908.1|48
1634801470000|2021-10-21 07:31:10|85960|85910|85960.8|85910.8|85962.4|85912.4|85960|85910|45
1634801480000|2021-10-21 07:31:20|85960.6|85910.6|85958.9|85908.9|85961.3|85911.3|85958.7|85908.7|38
1634801490000|2021-10-21 07:31:30|85958.6|85908.6|85957.9|85907.9|85959.9|85909.9|85955.9|85905.9|41
1634801500000|2021-10-21 07:31:40|85957.8|85907.8|85959.8|85909.8|85960.2|85910.2|85957.7|85907.7|32
1634801510000|2021-10-21 07:31:50|85960.2|85910.2|85960.5|85910.5|85961.1|85911.1|85959.7|85909.7|32
1634801520000|2021-10-21 07:32:00|85960.6|85910.6|85957|85907|85960.6|85910.6|85957|85907|51
1634801530000|2021-10-21 07:32:10|85956.8|85906.8|85952.7|85902.7|85959.7|85909.7|85952.4|85902.4|47
1634801540000|2021-10-21 07:32:20|85952.4|85902.4|85952.7|85902.7|85953.5|85903.5|85952.2|85902.2|27
1634801550000|2021-10-21 07:32:30|85952.8|85902.8|85952.9|85902.9|85953.7|85903.7|85948.1|85898.1|44
1634801560000|2021-10-21 07:32:40|85953.5|85903.5|85953.4|85903.4|85955.6|85905.6|85951.7|85901.7|41
1634801570000|2021-10-21 07:32:50|85953.5|85903.5|85948.2|85898.2|85953.5|85903.5|85947.7|85897.7|35
1634801580000|2021-10-21 07:33:00|85948.6|85898.6|85948.2|85898.2|85949.9|85899.9|85947.6|85897.6|35
1634801590000|2021-10-21 07:33:10|85947.6|85897.6|85949.2|85899.2|85950.2|85911.9|85936.9|85896.8|43
1634801600000|2021-10-21 07:33:20|85949.1|85899.1|85949.5|85899.5|85950.1|85900.1|85948.4|85898.4|23
1634801610000|2021-10-21 07:33:30|85950|85900|85949.6|85899.6|85950.4|85900.4|85948.3|85898.3|34
1634801620000|2021-10-21 07:33:40|85949.5|85899.5|85947.1|85897.1|85949.5|85899.5|85947.1|85897.1|34
1634801630000|2021-10-21 07:33:50|85946.9|85896.9|85943.8|85893.8|85948.8|85898.8|85943.5|85893.5|44
1634801640000|2021-10-21 07:34:00|85943.7|85893.7|85947.4|85897.4|85949.1|85899.1|85943.5|85893.5|40
1634801650000|2021-10-21 07:34:10|85947.8|85897.8|85943.1|85893.1|85947.8|85897.8|85940.7|85890.7|46
1634801660000|2021-10-21 07:34:20|85942.9|85892.9|85943.7|85893.7|85945.2|85907.1|85932.1|85892.3|48
1634801670000|2021-10-21 07:34:30|85943.6|85893.6|85946.1|85896.1|85946.7|85907.5|85932.5|85892.7|34
1634801680000|2021-10-21 07:34:40|85946|85896|85941.9|85891.9|85946|85896|85940.4|85890.4|42
1634801690000|2021-10-21 07:34:50|85941.3|85891.3|85941.4|85891.4|85942|85892|85940.6|85890.6|28
1634801700000|2021-10-21 07:35:00|85941.3|85891.3|85919.5|85869.5|85942.2|85892.2|85919.3|85869.3|52
1634801710000|2021-10-21 07:35:10|85918.3|85868.3|85915.5|85865.5|85920.8|85879.6|85904|85865.5|43
1634801720000|2021-10-21 07:35:20|85915.9|85865.9|85912|85862|85916.6|85872.4|85897.4|85858.5|53
1634801730000|2021-10-21 07:35:30|85912.1|85862.1|85918.4|85868.4|85918.6|85879.4|85904|85862|45
1634801740000|2021-10-21 07:35:40|85918.5|85868.5|85929.9|85879.9|85931.4|85887.2|85912.1|85867.7|51
1634801750000|2021-10-21 07:35:50|85930|85880|85929.6|85879.6|85930.3|85880.3|85929.5|85879.5|35
1634801760000|2021-10-21 07:36:00|85930|85880|85931|85881|85931.1|85881.1|85929.5|85879.5|29
1634801770000|2021-10-21 07:36:10|85931.3|85881.3|85929.5|85879.5|85931.5|85881.5|85929.2|85879.2|21
1634801780000|2021-10-21 07:36:20|85929.8|85879.8|85930|85880|85930.3|85880.3|85929.3|85879.3|17
1634801790000|2021-10-21 07:36:30|85930.1|85880.1|85929.5|85879.5|85930.5|85880.5|85929.2|85879.2|23
1634801800000|2021-10-21 07:36:40|85929.4|85879.4|85936.8|85886.8|85937.5|85887.5|85929.4|85879.4|33
1634801810000|2021-10-21 07:36:50|85936.5|85886.5|85936.6|85886.6|85937|85887|85935.8|85885.8|22
1634801820000|2021-10-21 07:37:00|85936.7|85886.7|85933.3|85883.3|85937.9|85896|85920.6|85882.7|36
1634801830000|2021-10-21 07:37:10|85932.8|85882.8|85936.3|85886.3|85938|85888|85932.8|85882.8|31
1634801840000|2021-10-21 07:37:20|85937.3|85887.3|85940.6|85890.6|85941.9|85891.9|85936.2|85886.2|34
1634801850000|2021-10-21 07:37:30|85940.8|85890.8|85936.2|85886.2|85940.8|85902.7|85926.9|85885.5|42
1634801860000|2021-10-21 07:37:40|85936.1|85886.1|85924.4|85899.4|85937|85899.6|85924|85885.4|28
1634801870000|2021-10-21 07:37:50|85924.5|85899.5|85944.5|85894.5|85944.5|85902.3|85924.1|85889.1|46
1634801880000|2021-10-21 07:38:00|85945.1|85895.1|85948.1|85898.1|85948.1|85898.1|85944.6|85894.6|38
1634801890000|2021-10-21 07:38:10|85947.5|85897.5|85943.5|85893.5|85947.5|85897.5|85943.1|85893.1|43
1634801900000|2021-10-21 07:38:20|85943.6|85893.6|85944.6|85894.6|85947.3|85897.3|85943.5|85893.5|29
1634801910000|2021-10-21 07:38:30|85944.9|85894.9|85943.1|85893.1|85944.9|85894.9|85941.8|85891.8|36
1634801920000|2021-10-21 07:38:40|85943.4|85893.4|85942.3|85892.3|85944.7|85894.7|85942.3|85892.3|20
1634801930000|2021-10-21 07:38:50|85942.2|85892.2|85939.9|85889.9|85942.8|85903.6|85928.6|85889.6|39
1634801940000|2021-10-21 07:39:00|85939.2|85889.2|85942|85892|85942.9|85892.9|85939.2|85889.2|31
1634801950000|2021-10-21 07:39:10|85941.9|85891.9|85942|85892|85942.1|85892.1|85941.3|85891.3|27
1634801960000|2021-10-21 07:39:20|85941.7|85891.7|85952.6|85902.6|85952.7|85902.7|85941.4|85891.4|42
1634801970000|2021-10-21 07:39:30|85952.4|85902.4|85950.8|85900.8|85952.8|85902.8|85950.5|85900.5|33
1634801980000|2021-10-21 07:39:40|85950.5|85900.5|85951.4|85901.4|85952.7|85902.7|85950.5|85900.5|27
1634801990000|2021-10-21 07:39:50|85951.3|85901.3|85946.5|85896.5|85953.4|85903.4|85946.1|85896.1|49
1634802000000|2021-10-21 07:40:00|85944.9|85894.9|85948.6|85898.6|85948.6|85909.5|85934.2|85893.8|46
1634802010000|2021-10-21 07:40:10|85948.4|85898.4|85950.3|85900.3|85951|85901|85948|85898|36
1634802020000|2021-10-21 07:40:20|85950.9|85900.9|85947.2|85897.2|85950.9|85900.9|85946.2|85896.2|33
1634802030000|2021-10-21 07:40:30|85947|85897|85950.9|85900.9|85951.7|85901.7|85947|85897|32
1634802040000|2021-10-21 07:40:40|85950|85900|85950.4|85900.4|85952.2|85902.2|85950|85900|37
1634802050000|2021-10-21 07:40:50|85950.8|85900.8|85948.5|85898.5|85950.8|85900.8|85946.7|85896.7|35
1634802060000|2021-10-21 07:41:00|85948.4|85898.4|85944.8|85894.8|85949.3|85899.3|85944.8|85894.8|40
1634802070000|2021-10-21 07:41:10|85944.6|85894.6|85945.4|85895.4|85945.5|85895.5|85944.2|85894.2|36
1634802080000|2021-10-21 07:41:20|85945.5|85895.5|85940.2|85890.2|85946.5|85896.5|85940|85890|43
1634802090000|2021-10-21 07:41:30|85940.1|85890.1|85940|85890|85941.2|85891.2|85939.4|85889.4|43
1634802100000|2021-10-21 07:41:40|85939.9|85889.9|85931.8|85881.8|85940.3|85890.3|85930.5|85880.5|31
1634802110000|2021-10-21 07:41:50|85931.7|85881.7|85931.3|85881.3|85931.7|85881.7|85929.8|85879.8|33
1634802120000|2021-10-21 07:42:00|85930.6|85880.6|85929.9|85879.9|85935.7|85896.3|85920.7|85879.9|39
1634802130000|2021-10-21 07:42:10|85930.2|85880.2|85933|85883|85933|85883|85930.2|85880.2|33
1634802140000|2021-10-21 07:42:20|85932.7|85882.7|85932.1|85882.1|85933.6|85883.6|85930|85880|33
1634802150000|2021-10-21 07:42:30|85932.3|85882.3|85927|85877|85932.3|85889.6|85913.9|85876.2|36
1634802160000|2021-10-21 07:42:40|85927.2|85877.2|85913.9|85863.9|85927.2|85885.2|85906.5|85863.5|43
1634802170000|2021-10-21 07:42:50|85913.8|85863.8|85914.5|85864.5|85915.2|85865.2|85911.8|85861.8|25
1634802180000|2021-10-21 07:43:00|85914.3|85864.3|85917.7|85867.7|85918.4|85868.4|85913.8|85863.8|49
1634802190000|2021-10-21 07:43:10|85916.9|85866.9|85917.1|85867.1|85917.2|85867.2|85915|85865|35
1634802200000|2021-10-21 07:43:20|85917|85867|85918|85868|85918.1|85868.1|85916.3|85866.3|30
1634802210000|2021-10-21 07:43:30|85917.9|85867.9|85920.9|85870.9|85920.9|85870.9|85917.5|85867.5|30
1634802220000|2021-10-21 07:43:40|85921.3|85871.3|85920.7|85870.7|85922.5|85872.5|85920|85870|39
1634802230000|2021-10-21 07:43:50|85920.9|85870.9|85921.6|85871.6|85921.7|85871.7|85920.2|85870.2|22
1634802240000|2021-10-21 07:44:00|85921.5|85871.5|85913.6|85863.6|85921.5|85871.5|85913.1|85863.1|54
1634802250000|2021-10-21 07:44:10|85913.3|85863.3|85903.3|85878.3|85917.2|85878.3|85903.3|85863.3|41
1634802260000|2021-10-21 07:44:20|85902.9|85877.9|85903.3|85878.3|85904|85879|85902.6|85877.6|39
1634802270000|2021-10-21 07:44:30|85903.1|85878.1|85915.7|85865.7|85916.9|85878.3|85900.6|85862.5|42
1634802280000|2021-10-21 07:44:40|85915.5|85865.5|85912.8|85862.8|85916.5|85866.5|85912.8|85862.8|36
1634802290000|2021-10-21 07:44:50|85912.9|85862.9|85913.1|85863.1|85913.2|85863.2|85912|85862|34
1634802300000|2021-10-21 07:45:00|85912.9|85862.9|85914.6|85864.6|85914.6|85875.8|85900.7|85862.4|31
1634802310000|2021-10-21 07:45:10|85914.2|85864.2|85900.3|85875.3|85915.4|85876|85899.3|85862.8|35
1634802320000|2021-10-21 07:45:20|85900.2|85875.2|85913.5|85863.5|85913.5|85877.6|85899.5|85863.5|41
1634802330000|2021-10-21 07:45:30|85913.2|85863.2|85899.7|85874.7|85913.2|85875.1|85896.8|85859.5|42
1634802340000|2021-10-21 07:45:40|85899.3|85874.3|85912.5|85862.5|85912.8|85875.4|85898.3|85862.2|35
1634802350000|2021-10-21 07:45:50|85912.3|85862.3|85912.7|85862.7|85913|85875.7|85898.9|85861.9|23
1634802360000|2021-10-21 07:46:00|85912.6|85862.6|85900.7|85875.7|85912.6|85875.7|85896.2|85859.2|38
1634802370000|2021-10-21 07:46:10|85901|85876|85916.7|85866.7|85917.1|85878.9|85900.2|85864|39
1634802380000|2021-10-21 07:46:20|85916.1|85866.1|85900.2|85875.2|85916.7|85875.2|85899.6|85862|34
1634802390000|2021-10-21 07:46:30|85899.6|85874.6|85911.5|85861.5|85913.1|85875.5|85899.4|85860.1|32
1634802400000|2021-10-21 07:46:40|85911.3|85861.3|85912|85862|85912|85862|85910.6|85860.6|35
1634802410000|2021-10-21 07:46:50|85911.3|85861.3|85911.5|85861.5|85912.5|85862.5|85910.4|85860.4|31
1634802420000|2021-10-21 07:47:00|85911.6|85861.6|85917.5|85867.5|85917.9|85879.1|85903|85861.3|39
1634802430000|2021-10-21 07:47:10|85917.8|85867.8|85905|85880|85918.2|85880.1|85903.9|85866.7|23
1634802440000|2021-10-21 07:47:20|85905.1|85880.1|85906.7|85881.7|85907|85882|85904.8|85879.8|33
1634802450000|2021-10-21 07:47:30|85907.2|85882.2|85907.9|85882.9|85909|85884|85907.2|85882.2|34
1634802460000|2021-10-21 07:47:40|85907.8|85882.8|85913.1|85888.1|85913.4|85888.4|85907.8|85882.8|41
1634802470000|2021-10-21 07:47:50|85913.3|85888.3|85917.1|85892.1|85917.6|85892.6|85913.3|85888.3|37
1634802480000|2021-10-21 07:48:00|85917|85892|85919.1|85894.1|85919.4|85894.4|85916.1|85891.1|40
1634802490000|2021-10-21 07:48:10|85918.1|85893.1|85913|85888|85930.3|85894.3|85913|85874|40
1634802500000|2021-10-21 07:48:20|85913.2|85888.2|85912.7|85887.7|85913.6|85888.6|85912.7|85887.7|22
1634802510000|2021-10-21 07:48:30|85912.8|85887.8|85926.3|85876.3|85926.5|85888.1|85912.8|85876|16
1634802520000|2021-10-21 07:48:40|85926.2|85876.2|85923.9|85873.9|85926.4|85886.1|85910.9|85872.9|31
1634802530000|2021-10-21 07:48:50|85924|85874|85923|85873|85924.1|85874.1|85922.5|85872.5|18
1634802540000|2021-10-21 07:49:00|85923.1|85873.1|85911.3|85886.3|85924|85886.4|85911|85872.3|22
1634802550000|2021-10-21 07:49:10|85911.4|85886.4|85924|85874|85925.2|85887.1|85911|85873|38
1634802560000|2021-10-21 07:49:20|85923.8|85873.8|85923.2|85873.2|85924.5|85874.5|85923.1|85873.1|23
1634802570000|2021-10-21 07:49:30|85923|85873|85922.9|85872.9|85924.3|85874.3|85922.3|85872.3|27
1634802580000|2021-10-21 07:49:40|85922.8|85872.8|85923.4|85873.4|85923.6|85883.7|85908.7|85871.2|28
1634802590000|2021-10-21 07:49:50|85924.1|85874.1|85916.4|85891.4|85926.6|85892.1|85915.6|85873.3|28
1634802600000|2021-10-21 07:50:00|85916.6|85891.6|85913.8|85888.8|85917|85892|85913.3|85888.3|38
1634802610000|2021-10-21 07:50:10|85914.4|85889.4|85914.6|85889.6|85915.2|85890.2|85913.4|85888.4|29
1634802620000|2021-10-21 07:50:20|85914.4|85889.4|85917.3|85892.3|85917.8|85892.8|85913.6|85888.6|40
1634802630000|2021-10-21 07:50:30|85918.2|85893.2|85919.9|85894.9|85920|85895|85917.6|85892.6|49
1634802640000|2021-10-21 07:50:40|85919.6|85894.6|85916.9|85891.9|85919.8|85894.8|85916|85891|27
1634802650000|2021-10-21 07:50:50|85916.8|85891.8|85916.5|85891.5|85917.7|85892.7|85916.5|85891.5|27
1634802660000|2021-10-21 07:51:00|85917|85892|85914.6|85889.6|85917.5|85892.5|85914.5|85889.5|23
1634802670000|2021-10-21 07:51:10|85914.7|85889.7|85919|85894|85919|85894|85914.5|85889.5|32
1634802680000|2021-10-21 07:51:20|85919.2|85894.2|85919.6|85894.6|85920.4|85895.4|85918.3|85893.3|41
1634802690000|2021-10-21 07:51:30|85919.4|85894.4|85921.5|85896.5|85922|85897|85918.9|85893.9|34
1634802700000|2021-10-21 07:51:40|85922|85897|85922.4|85897.4|85923.5|85898.5|85920.4|85895.4|42
1634802710000|2021-10-21 07:51:50|85923.3|85898.3|85925.9|85900.9|85926.9|85901.9|85923.3|85898.3|38
1634802720000|2021-10-21 07:52:00|85925.4|85900.4|85933.6|85883.6|85936.6|85900.4|85920.6|85882.8|47
1634802730000|2021-10-21 07:52:10|85933.2|85883.2|85923|85898|85935.4|85898|85921.3|85881|37
1634802740000|2021-10-21 07:52:20|85922|85897|85921.8|85896.8|85923.3|85898.3|85921.8|85896.8|39
1634802750000|2021-10-21 07:52:30|85921.7|85896.7|85926.2|85901.2|85926.8|85901.8|85921.7|85896.7|47
1634802760000|2021-10-21 07:52:40|85926.1|85901.1|85926.7|85901.7|85927.1|85902.1|85925.5|85900.5|41
1634802770000|2021-10-21 07:52:50|85925.7|85900.7|85925.1|85900.1|85926.6|85901.6|85925|85900|26
1634802780000|2021-10-21 07:53:00|85924.9|85899.9|85941.4|85891.4|85942.4|85904.9|85924.4|85890.4|35
1634802790000|2021-10-21 07:53:10|85941.7|85891.7|85930.8|85905.8|85942|85907.3|85929.4|85890.6|37
1634802800000|2021-10-21 07:53:20|85931.3|85906.3|85931.8|85906.8|85931.8|85906.8|85930.4|85905.4|30
1634802810000|2021-10-21 07:53:30|85931.7|85906.7|85934.8|85909.8|85935.2|85910.2|85931.4|85906.4|40
1634802820000|2021-10-21 07:53:40|85934.5|85909.5|85945.9|85895.9|85946.5|85909.8|85933.6|85895.4|40
1634802830000|2021-10-21 07:53:50|85945.8|85895.8|85951.3|85901.3|85953.4|85903.4|85945|85895|42
1634802840000|2021-10-21 07:54:00|85951.6|85901.6|85950.8|85900.8|85952.5|85902.5|85950.3|85900.3|42
1634802850000|2021-10-21 07:54:10|85951.5|85901.5|85951|85901|85953|85903|85951|85901|39
1634802860000|2021-10-21 07:54:20|85950.9|85900.9|85950.8|85900.8|85952|85902|85950.5|85900.5|38
1634802870000|2021-10-21 07:54:30|85951.1|85901.1|85950.4|85900.4|85951.3|85901.3|85947.5|85897.5|48
1634802880000|2021-10-21 07:54:40|85951.1|85901.1|85958.2|85908.2|85959.3|85909.3|85951|85901|50
1634802890000|2021-10-21 07:54:50|85958.3|85908.3|85964.8|85914.8|85966.7|85916.7|85958.3|85908.3|45
1634802900000|2021-10-21 07:55:00|85964.3|85914.3|85960.9|85910.9|85964.6|85914.6|85960.8|85910.8|55
1634802910000|2021-10-21 07:55:10|85961.1|85911.1|85966.3|85916.3|85966.6|85916.6|85961.1|85911.1|40
1634802920000|2021-10-21 07:55:20|85966.7|85916.7|85964.8|85914.8|85966.7|85916.7|85964.4|85914.4|40
1634802930000|2021-10-21 07:55:30|85964.9|85914.9|85963.2|85913.2|85964.9|85914.9|85963.1|85913.1|47
1634802940000|2021-10-21 07:55:40|85963|85913|85966.2|85916.2|85966.2|85916.2|85963|85913|50
1634802950000|2021-10-21 07:55:50|85965.8|85915.8|85975.8|85925.8|85975.8|85925.8|85965|85915|55
1634802960000|2021-10-21 07:56:00|85976.4|85926.4|85974.3|85924.3|85976.5|85926.5|85974.3|85924.3|43
1634802970000|2021-10-21 07:56:10|85974.9|85924.9|85975.9|85925.9|85979.8|85929.8|85974.9|85924.9|54
1634802980000|2021-10-21 07:56:20|85975.2|85925.2|85973.1|85923.1|85975.2|85925.2|85970.8|85920.8|48
1634802990000|2021-10-21 07:56:30|85972.5|85922.5|85971.8|85921.8|85975.8|85925.8|85971.6|85921.6|42
1634803000000|2021-10-21 07:56:40|85972|85922|85979.2|85929.2|85980.3|85930.3|85966.2|85916.2|60
1634803010000|2021-10-21 07:56:50|85978.4|85928.4|85961.5|85936.5|85979.4|85936.5|85961.2|85922.3|46
1634803020000|2021-10-21 07:57:00|85961.9|85936.9|85968.6|85918.6|85974.5|85936.9|85961.9|85918.5|60
1634803030000|2021-10-21 07:57:10|85968.2|85918.2|85963.1|85913.1|85968.2|85929.4|85952.5|85911.2|61
1634803040000|2021-10-21 07:57:20|85963.4|85913.4|85962.3|85912.3|85964.4|85914.4|85961.9|85911.9|40
1634803050000|2021-10-21 07:57:30|85962.2|85912.2|85961.2|85911.2|85962.6|85912.6|85960.8|85910.8|38
1634803060000|2021-10-21 07:57:40|85960.9|85910.9|85954.9|85904.9|85960.9|85910.9|85954.9|85904.9|59
1634803070000|2021-10-21 07:57:50|85955.9|85905.9|85954|85904|85956.8|85906.8|85952.1|85902.1|59
1634803080000|2021-10-21 07:58:00|85954.1|85904.1|85952.8|85902.8|85954.2|85904.2|85952.7|85902.7|36
1634803090000|2021-10-21 07:58:10|85952.7|85902.7|85952.5|85902.5|85954.2|85904.2|85950.3|85900.3|48
1634803100000|2021-10-21 07:58:20|85952.3|85902.3|85950.5|85900.5|85954.1|85904.1|85949.7|85899.7|39
1634803110000|2021-10-21 07:58:30|85950.9|85900.9|85952.3|85902.3|85955.9|85918.5|85943.5|85900|51
1634803120000|2021-10-21 07:58:40|85952.6|85902.6|85953|85903|85953.9|85903.9|85952.1|85902.1|28
1634803130000|2021-10-21 07:58:50|85953.1|85903.1|85954.5|85904.5|85955.1|85905.1|85952.5|85902.5|29
1634803140000|2021-10-21 07:59:00|85954.3|85904.3|85940.8|85915.8|85955.3|85915.8|85940.8|85902.7|37
1634803150000|2021-10-21 07:59:10|85954.9|85904.9|85958.9|85908.9|85960.7|85910.7|85954.2|85904.2|49
1634803160000|2021-10-21 07:59:20|85959.2|85909.2|85949.9|85899.9|85959.7|85909.7|85949.9|85899.9|58
1634803170000|2021-10-21 07:59:30|85951.4|85901.4|85954.8|85904.8|85954.9|85904.9|85948.8|85898.8|53
1634803180000|2021-10-21 07:59:40|85954.7|85904.7|85958.2|85908.2|85962.1|85912.1|85954.1|85904.1|61
1634803190000|2021-10-21 07:59:50|85958.4|85908.4|85961.3|85911.3|85963.9|85913.9|85958|85908|55
1634803200000|2021-10-21 08:00:00|85960.5|85910.5|85956.9|85906.9|85960.7|85910.7|85952.2|85902.2|66
1634803210000|2021-10-21 08:00:10|85957.2|85907.2|85949.4|85899.4|85957.2|85907.2|85948.8|85898.8|63
1634803220000|2021-10-21 08:00:20|85948.7|85898.7|85948.6|85898.6|85950.6|85900.6|85948.4|85898.4|49
1634803230000|2021-10-21 08:00:30|85948.8|85898.8|85950|85900|85954.8|85904.8|85947.9|85897.9|43
1634803240000|2021-10-21 08:00:40|85948.5|85898.5|85939.2|85889.2|85948.5|85898.5|85923.2|85883.3|60
1634803250000|2021-10-21 08:00:50|85939|85889|85940.9|85890.9|85942.9|85892.9|85939|85889|47
1634803260000|2021-10-21 08:01:00|85941.3|85891.3|85934.1|85884.1|85942.5|85892.5|85925.1|85875.1|62
1634803270000|2021-10-21 08:01:10|85923.3|85898.3|85935.6|85885.6|85937.9|85898.3|85915.1|85878|60
1634803280000|2021-10-21 08:01:20|85935.8|85885.8|85942.2|85892.2|85945|85895|85935.8|85885.8|37
1634803290000|2021-10-21 08:01:30|85942.1|85892.1|85947.3|85897.3|85947.6|85897.6|85942.1|85892.1|39
1634803300000|2021-10-21 08:01:40|85947.2|85897.2|85946.6|85896.6|85948.9|85898.9|85946.6|85896.6|37
1634803310000|2021-10-21 08:01:50|85947.3|85897.3|85966.7|85916.7|85966.7|85926|85945|85895|55
1634803320000|2021-10-21 08:02:00|85967.3|85917.3|85964.5|85914.5|85969.4|85919.4|85963|85913|51
1634803330000|2021-10-21 08:02:10|85964.3|85914.3|85967.6|85917.6|85968|85927.7|85952.7|85912.6|56
1634803340000|2021-10-21 08:02:20|85967.3|85917.3|85960.5|85910.5|85967.9|85917.9|85960.5|85910.5|56
1634803350000|2021-10-21 08:02:30|85960.3|85910.3|85961.4|85911.4|85961.4|85923.1|85946|85909|50
1634803360000|2021-10-21 08:02:40|85961.2|85911.2|85964.5|85914.5|85965.2|85928.7|85951.8|85910|48
1634803370000|2021-10-21 08:02:50|85964.3|85914.3|85966.4|85916.4|85969|85919|85963.1|85913.1|47
1634803380000|2021-10-21 08:03:00|85966.3|85916.3|85964.4|85914.4|85966.3|85916.3|85963.8|85913.8|49
1634803390000|2021-10-21 08:03:10|85964.3|85914.3|85949.4|85924.4|85964.6|85924.6|85948.6|85912.3|28
1634803400000|2021-10-21 08:03:20|85961.7|85911.7|85962.2|85912.2|85962.5|85912.5|85961.5|85911.5|24
1634803410000|2021-10-21 08:03:30|85962.3|85912.3|85947.6|85922.6|85964.6|85923.2|85946.1|85911.9|48
1634803420000|2021-10-21 08:03:40|85947.7|85922.7|85950.1|85925.1|85950.1|85925.1|85946.9|85921.9|45
1634803430000|2021-10-21 08:03:50|85949.9|85924.9|85966.8|85916.8|85967.5|85924.9|85946.9|85907.4|44
1634803440000|2021-10-21 08:04:00|85967.2|85917.2|85970.3|85920.3|85972.1|85931.4|85954.5|85916.8|60
1634803450000|2021-10-21 08:04:10|85971.2|85921.2|85973.2|85923.2|85977.2|85927.2|85971.2|85921.2|57
1634803460000|2021-10-21 08:04:20|85971.8|85921.8|85971.5|85921.5|85973.2|85923.2|85970.7|85920.7|46
1634803470000|2021-10-21 08:04:30|85971.4|85921.4|85970.9|85920.9|85972.9|85922.9|85970.1|85920.1|41
1634803480000|2021-10-21 08:04:40|85970.7|85920.7|85971.6|85921.6|85971.8|85921.8|85970.1|85920.1|30
1634803490000|2021-10-21 08:04:50|85971.3|85921.3|85970.6|85920.6|85971.7|85921.7|85969.7|85919.7|33
1634803500000|2021-10-21 08:05:00|85970.7|85920.7|85978.5|85928.5|85978.5|85928.5|85969.8|85919.8|42
1634803510000|2021-10-21 08:05:10|85977.2|85927.2|85968.3|85918.3|85978.4|85941.5|85956.6|85916.1|57
1634803520000|2021-10-21 08:05:20|85968.4|85918.4|85958.9|85933.9|85970.3|85933.9|85958.6|85918|39
1634803530000|2021-10-21 08:05:30|85958.7|85933.7|85953|85928|85972.9|85935.1|85952|85916.8|47
1634803540000|2021-10-21 08:05:40|85953.3|85928.3|85954.5|85904.5|85966.1|85928.3|85945.4|85904.5|56
1634803550000|2021-10-21 08:05:50|85955.3|85905.3|85953.1|85903.1|85955.3|85905.3|85952.6|85902.6|37
1634803560000|2021-10-21 08:06:00|85952.5|85902.5|85954.9|85904.9|85956.3|85906.3|85952.1|85902.1|46
1634803570000|2021-10-21 08:06:10|85955|85905|85957.3|85907.3|85959.6|85922.2|85946|85904.8|54
1634803580000|2021-10-21 08:06:20|85957.4|85907.4|85941.7|85916.7|85958.7|85921.5|85941.4|85907.2|52
1634803590000|2021-10-21 08:06:30|85939.5|85914.5|85942.6|85917.6|85952.4|85918.1|85939.1|85902.4|42
1634803600000|2021-10-21 08:06:40|85942.9|85917.9|85943.7|85918.7|85943.7|85918.7|85942.3|85917.3|29
1634803610000|2021-10-21 08:06:50|85943.8|85918.8|85950|85925|85962|85925.2|85943.2|85910.4|32
1634803620000|2021-10-21 08:07:00|85961.8|85911.8|85968.9|85918.9|85970.4|85933.6|85954.3|85911.8|59
1634803630000|2021-10-21 08:07:10|85968.5|85918.5|85968.6|85918.6|85970.2|85920.2|85967.3|85917.3|66
1634803640000|2021-10-21 08:07:20|85968.8|85918.8|85965.3|85915.3|85969.3|85919.3|85964.8|85914.8|43
1634803650000|2021-10-21 08:07:30|85965.2|85915.2|85968.8|85918.8|85970|85920|85965|85915|42
1634803660000|2021-10-21 08:07:40|85968.6|85918.6|85969.7|85919.7|85970|85920|85968.6|85918.6|46
1634803670000|2021-10-21 08:07:50|85969.6|85919.6|85972.9|85922.9|85973.8|85923.8|85969.1|85919.1|37
1634803680000|2021-10-21 08:08:00|85972.4|85922.4|85972.9|85922.9|85973.2|85934.7|85958|85921.1|41
1634803690000|2021-10-21 08:08:10|85973.2|85923.2|85960.2|85935.2|85973.3|85936.3|85956.7|85919.4|40
1634803700000|2021-10-21 08:08:20|85961.4|85936.4|85977.8|85927.8|85977.8|85943.8|85961|85926.3|48
1634803710000|2021-10-21 08:08:30|85977.6|85927.6|85968.4|85943.4|85978.7|85943.6|85967.1|85926.6|46
1634803720000|2021-10-21 08:08:40|85968.6|85943.6|85968.5|85943.5|85981.7|85944.7|85965.4|85928.7|39
1634803730000|2021-10-21 08:08:50|85968.7|85943.7|85988.1|85938.1|85988.7|85951.2|85967.1|85931.5|57
1634803740000|2021-10-21 08:09:00|85988.7|85938.7|85988.8|85938.8|85989.2|85951.2|85975.8|85935.8|61
1634803750000|2021-10-21 08:09:10|85988.1|85938.1|85990.5|85940.5|85992.7|85942.7|85987.9|85937.9|48
1634803760000|2021-10-21 08:09:20|85990.7|85940.7|85991.7|85941.7|85993.7|85954.8|85979.1|85939.8|45
1634803770000|2021-10-21 08:09:30|85991.1|85941.1|85993.8|85943.8|85994.3|85954.2|85977.8|85940.3|44
1634803780000|2021-10-21 08:09:40|85993.6|85943.6|85998.6|85948.6|85999.2|85949.2|85993.6|85943.6|50
1634803790000|2021-10-21 08:09:50|85998.9|85948.9|85993.6|85943.6|85999.3|85949.3|85993|85943|39
1634803800000|2021-10-21 08:10:00|85994.1|85944.1|85996.4|85946.4|85997.4|85947.4|85993.6|85943.6|47
1634803810000|2021-10-21 08:10:10|85996.2|85946.2|85993.2|85943.2|85996.4|85957.7|85981.1|85943|50
1634803820000|2021-10-21 08:10:20|85993.1|85943.1|85979.3|85929.3|85993.7|85950.5|85966.4|85928.8|55
1634803830000|2021-10-21 08:10:30|85979.1|85929.1|85978.1|85928.1|85979.2|85929.2|85977.3|85927.3|44
1634803840000|2021-10-21 08:10:40|85977.8|85927.8|85979.7|85929.7|85979.7|85929.7|85977.7|85927.7|31
1634803850000|2021-10-21 08:10:50|85979.6|85929.6|85970|85945|85982.6|85945|85968.5|85929.5|42
1634803860000|2021-10-21 08:11:00|85970.1|85945.1|85983.6|85933.6|85987.1|85945.6|85970.1|85933.3|53
1634803870000|2021-10-21 08:11:10|85983.8|85933.8|85968.8|85943.8|85984.7|85944.1|85968.4|85929.6|52
1634803880000|2021-10-21 08:11:20|85967.8|85942.8|85967.2|85942.2|85967.9|85942.9|85966.7|85941.7|36
1634803890000|2021-10-21 08:11:30|85967.3|85942.3|85979.2|85929.2|85979.4|85943.2|85965.9|85928.1|40
1634803900000|2021-10-21 08:11:40|85978.9|85928.9|85961.7|85936.7|85978.9|85936.7|85960.9|85922.7|50
1634803910000|2021-10-21 08:11:50|85961.6|85936.6|85958.2|85933.2|85972|85936.6|85957.4|85921.9|49
1634803920000|2021-10-21 08:12:00|85957.1|85932.1|85972.5|85922.5|85972.6|85934.7|85957.1|85919.5|55
1634803930000|2021-10-21 08:12:10|85971.9|85921.9|85960.9|85935.9|85973.3|85936|85960.5|85921.9|32
1634803940000|2021-10-21 08:12:20|85960.7|85935.7|85969.4|85919.4|85973.3|85935.7|85956.6|85918.4|41
1634803950000|2021-10-21 08:12:30|85969.7|85919.7|85958.9|85933.9|85972.4|85934.3|85958.9|85918.9|37
1634803960000|2021-10-21 08:12:40|85958.7|85933.7|85968.6|85918.6|85970.8|85933.8|85958.4|85917.4|32
1634803970000|2021-10-21 08:12:50|85968.7|85918.7|85965.5|85915.5|85968.7|85929|85952.8|85915.5|44
1634803980000|2021-10-21 08:13:00|85965.2|85915.2|85965.8|85915.8|85966|85916|85964.8|85914.8|34
1634803990000|2021-10-21 08:13:10|85965.7|85915.7|85969.2|85919.2|85969.4|85928.6|85952.5|85915.7|32
1634804000000|2021-10-21 08:13:20|85969|85919|85968.5|85918.5|85969.2|85919.2|85967.4|85917.4|23
1634804010000|2021-10-21 08:13:30|85968.1|85918.1|85966.1|85916.1|85968.1|85918.1|85966.1|85916.1|23
1634804020000|2021-10-21 08:13:40|85966|85916|85949.9|85924.9|85966.3|85929.3|85949.7|85912.7|41
1634804030000|2021-10-21 08:13:50|85951.1|85926.1|85963|85913|85963.1|85926.4|85950|85913|26
1634804040000|2021-10-21 08:14:00|85961.7|85911.7|85946.6|85921.6|85961.8|85923.3|85945.3|85910.1|44
1634804050000|2021-10-21 08:14:10|85947.3|85922.3|85951.3|85926.3|85964.2|85926.7|85946.3|85914.2|36
1634804060000|2021-10-21 08:14:20|85951.5|85926.5|85949.8|85924.8|85951.9|85926.9|85949.4|85924.4|39
1634804070000|2021-10-21 08:14:30|85949.4|85924.4|85950.4|85925.4|85951.1|85926.1|85949.1|85924.1|26
1634804080000|2021-10-21 08:14:40|85950.5|85925.5|85965.6|85915.6|85967.1|85928.6|85950.1|85913.1|46
1634804090000|2021-10-21 08:14:50|85965.9|85915.9|85966.9|85916.9|85967.6|85929.8|85950|85913.3|52
1634804100000|2021-10-21 08:15:00|85967|85917|85971.4|85921.4|85972.5|85922.5|85966.8|85916.8|46
1634804110000|2021-10-21 08:15:10|85972.3|85922.3|85974.5|85924.5|85975.8|85925.8|85971.9|85921.9|28
1634804120000|2021-10-21 08:15:20|85973.7|85923.7|85960.4|85935.4|85974.9|85936.9|85959.3|85923.7|35
1634804130000|2021-10-21 08:15:30|85960|85935|85961.9|85936.9|85962.1|85937.1|85959.3|85934.3|29
1634804140000|2021-10-21 08:15:40|85962|85937|85968.7|85943.7|85983.6|85945.6|85961.8|85931.4|49
1634804150000|2021-10-21 08:15:50|85968.5|85943.5|85968.6|85943.6|85980.9|85944.5|85967.1|85929.8|40
1634804160000|2021-10-21 08:16:00|85967.9|85942.9|85965.9|85940.9|85968.6|85943.6|85965.9|85940.9|23
1634804170000|2021-10-21 08:16:10|85966.3|85941.3|85966.9|85941.9|85967.8|85942.8|85966.3|85941.3|23
1634804180000|2021-10-21 08:16:20|85967|85942|85967|85942|85981.2|85945.6|85966.5|85929.9|28
1634804190000|2021-10-21 08:16:30|85967.4|85942.4|85969.1|85944.1|85970.9|85945.9|85967.4|85942.4|44
1634804200000|2021-10-21 08:16:40|85968.2|85943.2|85967.6|85942.6|85969.2|85944.2|85967.5|85942.5|32
1634804210000|2021-10-21 08:16:50|85967.5|85942.5|85967|85942|85968.1|85943.1|85965.3|85940.3|35
1634804220000|2021-10-21 08:17:00|85966|85941|85968.3|85943.3|85969.2|85944.2|85961.4|85936.4|54
1634804230000|2021-10-21 08:17:10|85967.9|85942.9|85968.4|85943.4|85979.4|85943.7|85965|85929.4|37
1634804240000|2021-10-21 08:17:20|85968.3|85943.3|85967.7|85942.7|85968.7|85943.7|85966.9|85941.9|28
1634804250000|2021-10-21 08:17:30|85968.1|85943.1|85968.2|85943.2|85968.9|85943.9|85967.5|85942.5|23
1634804260000|2021-10-21 08:17:40|85968.4|85943.4|85964.3|85939.3|85968.4|85943.4|85963.8|85938.8|26
1634804270000|2021-10-21 08:17:50|85964.7|85939.7|85964.9|85939.9|85965.7|85940.7|85964.3|85939.3|22
1634804280000|2021-10-21 08:18:00|85964.5|85939.5|85981.1|85931.1|85982.3|85944|85964.3|85928.8|40
1634804290000|2021-10-21 08:18:10|85981.2|85931.2|85980.4|85930.4|85981.7|85931.7|85980.3|85930.3|39
1634804300000|2021-10-21 08:18:20|85980.6|85930.6|85981.1|85931.1|85981.7|85931.7|85979.8|85929.8|35
1634804310000|2021-10-21 08:18:30|85981|85931|85980.9|85930.9|85981.5|85931.5|85980.5|85930.5|20
1634804320000|2021-10-21 08:18:40|85980.8|85930.8|85980.4|85930.4|85982.3|85932.3|85980.4|85930.4|28
1634804330000|2021-10-21 08:18:50|85980.9|85930.9|85968.5|85943.5|85980.9|85944|85968.2|85930.3|19
1634804340000|2021-10-21 08:19:00|85967.7|85942.7|85982.2|85932.2|85983.8|85946.5|85967.7|85930.4|43
1634804350000|2021-10-21 08:19:10|85982.1|85932.1|85982.1|85932.1|85982.4|85932.4|85981.9|85931.9|27
1634804360000|2021-10-21 08:19:20|85982.2|85932.2|85982.2|85932.2|85983.4|85933.4|85979.4|85929.4|38
1634804370000|2021-10-21 08:19:30|85982.1|85932.1|85982|85932|85982.6|85932.6|85981.1|85931.1|34
1634804380000|2021-10-21 08:19:40|85981.9|85931.9|85984.1|85934.1|85984.3|85934.3|85979.9|85929.9|31
1634804390000|2021-10-21 08:19:50|85982.5|85932.5|85984.2|85934.2|85984.7|85947|85968.9|85931.5|45
1634804400000|2021-10-21 08:20:00|85984.1|85934.1|85983.6|85933.6|85984.3|85934.3|85983.2|85933.2|19
1634804410000|2021-10-21 08:20:10|85983.5|85933.5|85988.5|85938.5|85988.7|85938.7|85983.5|85933.5|32
1634804420000|2021-10-21 08:20:20|85988.7|85938.7|85973.6|85948.6|85990.4|85949.6|85971|85937.9|35
1634804430000|2021-10-21 08:20:30|85973.7|85948.7|85993.5|85943.5|85993.5|85948.7|85971.7|85942|33
1634804440000|2021-10-21 08:20:40|85995.1|85945.1|85988.9|85938.9|85995.4|85945.4|85988.8|85938.8|50
1634804450000|2021-10-21 08:20:50|85988.3|85938.3|85987.2|85937.2|85989.2|85939.2|85987|85937|26
1634804460000|2021-10-21 08:21:00|85987.1|85937.1|86011.9|85961.9|86013.9|85976.3|85977|85936.6|39
1634804470000|2021-10-21 08:21:10|86011.8|85961.8|86018.7|85968.7|86020.9|85979.8|86001.6|85961.6|49
1634804480000|2021-10-21 08:21:20|86020.4|85970.4|86022.6|85972.6|86022.6|85985.6|86010.6|85969.2|34
1634804490000|2021-10-21 08:21:30|86022.5|85972.5|86025.8|85975.8|86026.6|85976.6|86022.5|85972.5|46
1634804500000|2021-10-21 08:21:40|86026.3|85976.3|86024.4|85974.4|86026.4|85976.4|86024.3|85974.3|29
1634804510000|2021-10-21 08:21:50|86024.5|85974.5|86017.6|85967.6|86025.4|85975.4|86017.4|85967.4|32
1634804520000|2021-10-21 08:22:00|86015.7|85965.7|85995.9|85945.9|86016.1|85975.9|85982.6|85943.8|58
1634804530000|2021-10-21 08:22:10|85996|85946|85994.9|85944.9|85996.5|85946.5|85994.9|85944.9|30
1634804540000|2021-10-21 08:22:20|85995|85945|85985.8|85960.8|85998.7|85961.4|85985|85945|38
1634804550000|2021-10-21 08:22:30|85985.6|85960.6|85998.6|85948.6|85998.6|85960.8|85982.9|85946.1|32
1634804560000|2021-10-21 08:22:40|85998.4|85948.4|85997.8|85947.8|86002|85963.3|85987.4|85947.6|37
1634804570000|2021-10-21 08:22:50|85999|85949|86000.2|85950.2|86001.5|85963.7|85987|85947.8|38
1634804580000|2021-10-21 08:23:00|86000.8|85950.8|86001.3|85951.3|86002.5|85964.8|85987.7|85950.6|27
1634804590000|2021-10-21 08:23:10|86002.4|85952.4|86002.7|85952.7|86004.1|85967|85992|85951.1|32
1634804600000|2021-10-21 08:23:20|86004.3|85954.3|86004.7|85954.7|86007.2|85966.4|85990.2|85951.6|40
1634804610000|2021-10-21 08:23:30|86004.8|85954.8|86005.3|85955.3|86005.4|85955.4|86004.4|85954.4|38
1634804620000|2021-10-21 08:23:40|86005.4|85955.4|86005.7|85955.7|86005.8|85955.8|86004.8|85954.8|34
1634804630000|2021-10-21 08:23:50|86005.9|85955.9|86009.6|85959.6|86010.7|85969.9|85994.1|85955.8|40
1634804640000|2021-10-21 08:24:00|86010|85960|86011.7|85961.7|86012.4|85962.4|86009.8|85959.8|40
1634804650000|2021-10-21 08:24:10|86011.9|85961.9|86012.5|85962.5|86014.1|85964.1|86010|85960|45
1634804660000|2021-10-21 08:24:20|86012.4|85962.4|86015.5|85965.5|86016.3|85966.3|86012.4|85962.4|29
1634804670000|2021-10-21 08:24:30|86015|85965|86016.7|85966.7|86018.2|85968.2|86014.8|85964.8|46
1634804680000|2021-10-21 08:24:40|86016.8|85966.8|86018.8|85968.8|86020.6|85970.6|86016.5|85966.5|44
1634804690000|2021-10-21 08:24:50|86018.6|85968.6|86018.7|85968.7|86018.9|85968.9|86017.9|85967.9|24
1634804700000|2021-10-21 08:25:00|86018.9|85968.9|86019.7|85969.7|86020.5|85970.5|86018.5|85968.5|28
1634804710000|2021-10-21 08:25:10|86019.8|85969.8|86018.9|85968.9|86019.9|85969.9|86018.3|85968.3|30
1634804720000|2021-10-21 08:25:20|86019.1|85969.1|86014.2|85964.2|86019.1|85969.1|86013.2|85963.2|56
1634804730000|2021-10-21 08:25:30|86014.3|85964.3|86010.8|85960.8|86014.3|85964.3|86010.8|85960.8|38
1634804740000|2021-10-21 08:25:40|86010.7|85960.7|86011.6|85961.6|86012.5|85962.5|86010.7|85960.7|21
1634804750000|2021-10-21 08:25:50|86011.5|85961.5|86011.5|85961.5|86012.9|85962.9|86011|85961|28
1634804760000|2021-10-21 08:26:00|86012.7|85962.7|86010.1|85960.1|86014.9|85964.9|86009.2|85959.2|41
1634804770000|2021-10-21 08:26:10|86010.5|85960.5|86011.2|85961.2|86012.3|85962.3|86008.8|85958.8|31
1634804780000|2021-10-21 08:26:20|86010.5|85960.5|86011.2|85961.2|86011.2|85961.2|86009.4|85959.4|28
1634804790000|2021-10-21 08:26:30|86011|85961|86010.6|85960.6|86011.5|85961.5|86009.9|85959.9|29
1634804800000|2021-10-21 08:26:40|86010.7|85960.7|86010.6|85960.6|86011.9|85961.9|86010|85960|29
1634804810000|2021-10-21 08:26:50|86010.5|85960.5|86008.7|85958.7|86011|85961|86008.4|85958.4|36
1634804820000|2021-10-21 08:27:00|86008.8|85958.8|86001.4|85951.4|86008.8|85970.1|85995.1|85950.3|49
1634804830000|2021-10-21 08:27:10|86000.4|85950.4|86004.9|85954.9|86005.5|85955.5|86000.3|85950.3|34
1634804840000|2021-10-21 08:27:20|86005|85955|86011.8|85961.8|86012.7|85962.7|86004.7|85954.7|49
1634804850000|2021-10-21 08:27:30|86012.6|85962.6|86011.3|85961.3|86013.4|85963.4|86011.2|85961.2|46
1634804860000|2021-10-21 08:27:40|86011.4|85961.4|86012.4|85962.4|86012.4|85962.4|86010.8|85960.8|27
1634804870000|2021-10-21 08:27:50|86011.9|85961.9|86008.3|85958.3|86011.9|85961.9|86007|85957|42
1634804880000|2021-10-21 08:28:00|86007.8|85957.8|86008.7|85958.7|86009.6|85959.6|86007.8|85957.8|44
1634804890000|2021-10-21 08:28:10|86008.4|85958.4|86008.3|85958.3|86009.7|85959.7|86007.5|85957.5|25
1634804900000|2021-10-21 08:28:20|86008.1|85958.1|86006|85956|86008.3|85958.3|86003.5|85953.5|45
1634804910000|2021-10-21 08:28:30|86005.9|85955.9|86002.3|85952.3|86006.2|85956.2|86001.3|85951.3|43
1634804920000|2021-10-21 08:28:40|86001.7|85951.7|85984.6|85959.6|86002.6|85960|85983.3|85945.4|36
1634804930000|2021-10-21 08:28:50|85984.9|85959.9|85983.5|85958.5|85985.8|85960.8|85982.8|85957.8|38
1634804940000|2021-10-21 08:29:00|85983.3|85958.3|85997.2|85947.2|85998.4|85958.4|85982.5|85946.1|41
1634804950000|2021-10-21 08:29:10|85997.8|85947.8|85998|85948|86000|85950|85997|85947|49
1634804960000|2021-10-21 08:29:20|85998.1|85948.1|85996.9|85946.9|85998.5|85948.5|85995.8|85945.8|41
1634804970000|2021-10-21 08:29:30|85996.7|85946.7|85997.2|85947.2|85999.8|85949.8|85996.2|85946.2|41
1634804980000|2021-10-21 08:29:40|85997.4|85947.4|85997.9|85947.9|85999.4|85949.4|85996.9|85946.9|36
1634804990000|2021-10-21 08:29:50|85997.3|85947.3|85998.4|85948.4|85998.5|85948.5|85997.3|85947.3|25
1634805000000|2021-10-21 08:30:00|85998.5|85948.5|86016.6|85966.6|86016.6|85966.6|85998.5|85948.5|64
1634805010000|2021-10-21 08:30:10|86017.9|85967.9|86017.4|85967.4|86018.7|85968.7|86015.6|85965.6|60
1634805020000|2021-10-21 08:30:20|86017.5|85967.5|86015|85965|86017.6|85967.6|86014.6|85964.6|48
1634805030000|2021-10-21 08:30:30|86014.9|85964.9|86017.7|85967.7|86017.8|85967.8|86011.4|85961.4|64
1634805040000|2021-10-21 08:30:40|86017.6|85967.6|86021.7|85971.7|86022.6|85972.6|86016.8|85966.8|33
1634805050000|2021-10-21 08:30:50|86022.2|85972.2|86024.6|85974.6|86027.2|85977.2|86022.1|85972.1|49
1634805060000|2021-10-21 08:31:00|86024.4|85974.4|86024.2|85974.2|86024.5|85974.5|86023.6|85973.6|26
1634805070000|2021-10-21 08:31:10|86024.4|85974.4|86029.7|85979.7|86030.4|85980.4|86024.1|85974.1|29
1634805080000|2021-10-21 08:31:20|86029.4|85979.4|86027.4|85977.4|86029.4|85979.4|86026.4|85976.4|41
1634805090000|2021-10-21 08:31:30|86028.1|85978.1|86029.7|85979.7|86030.4|85980.4|86027.2|85977.2|29
1634805100000|2021-10-21 08:31:40|86029.4|85979.4|86041.6|85991.6|86043.7|85993.7|86029.1|85979.1|38
1634805110000|2021-10-21 08:31:50|86041.4|85991.4|86033.6|85983.6|86041.8|85995|86019.8|85982.7|36
1634805120000|2021-10-21 08:32:00|86034.4|85984.4|86028|85978|86034.4|85990.8|86015.8|85975.8|45
1634805130000|2021-10-21 08:32:10|86027.2|85977.2|86027.1|85977.1|86027.9|85977.9|86026.1|85976.1|42
1634805140000|2021-10-21 08:32:20|86026.9|85976.9|86023.4|85973.4|86026.9|85976.9|86023.1|85973.1|32
1634805150000|2021-10-21 08:32:30|86023.3|85973.3|86024.8|85974.8|86026|85976|86023.3|85973.3|16
1634805160000|2021-10-21 08:32:40|86024.6|85974.6|86020.1|85970.1|86025.9|85984.4|86008.9|85969.9|30
1634805170000|2021-10-21 08:32:50|86020.6|85970.6|86015.8|85965.8|86020.6|85981.7|86005.3|85965.6|45
1634805180000|2021-10-21 08:33:00|86015.9|85965.9|86014.6|85964.6|86017.8|85967.8|86013.8|85963.8|40
1634805190000|2021-10-21 08:33:10|86014.9|85964.9|86005.4|85955.4|86014.9|85966.9|85990.9|85954.4|39
1634805200000|2021-10-21 08:33:20|86005.5|85955.5|86005.2|85955.2|86006.3|85956.3|86005.2|85955.2|31
1634805210000|2021-10-21 08:33:30|86004.9|85954.9|86007.2|85957.2|86007.5|85957.5|86004.9|85954.9|26
1634805220000|2021-10-21 08:33:40|86006.5|85956.5|86006.8|85956.8|86007.6|85957.6|86006.2|85956.2|27
1634805230000|2021-10-21 08:33:50|86006.9|85956.9|86006.9|85956.9|86007.2|85957.2|86006.4|85956.4|34
1634805240000|2021-10-21 08:34:00|86006.7|85956.7|86003.2|85953.2|86006.7|85956.7|86002.6|85952.6|46
1634805250000|2021-10-21 08:34:10|86003|85953|86002.7|85952.7|86004|85954|86002.1|85952.1|33
1634805260000|2021-10-21 08:34:20|86002.9|85952.9|86002.7|85952.7|86003.2|85953.2|86001.8|85951.8|29
1634805270000|2021-10-21 08:34:30|86002.8|85952.8|86003.5|85953.5|86004|85954|86002.8|85952.8|23
1634805280000|2021-10-21 08:34:40|86003.3|85953.3|86002.1|85952.1|86003.9|85953.9|86002.1|85952.1|34
1634805290000|2021-10-21 08:34:50|86002|85952|85996|85946|86003|85953|85995.7|85945.7|45
1634805300000|2021-10-21 08:35:00|85996.1|85946.1|85995.3|85945.3|85996.6|85946.6|85995|85945|35
1634805310000|2021-10-21 08:35:10|85995.2|85945.2|85995.2|85945.2|85997.2|85947.2|85994.7|85944.7|24
1634805320000|2021-10-21 08:35:20|85995|85945|85995.2|85945.2|85995.3|85945.3|85992.7|85942.7|35
1634805330000|2021-10-21 08:35:30|85995|85945|85995.1|85945.1|85995.5|85945.5|85993.5|85943.5|25
1634805340000|2021-10-21 08:35:40|85994.9|85944.9|85994.7|85944.7|85995.1|85945.1|85994.2|85944.2|18
1634805350000|2021-10-21 08:35:50|85995|85945|85996.7|85946.7|85997.4|85947.4|85994.4|85944.4|31
1634805360000|2021-10-21 08:36:00|85996.5|85946.5|85998.3|85948.3|85998.3|85948.3|85996.5|85946.5|50
1634805370000|2021-10-21 08:36:10|85998.4|85948.4|85983.6|85958.6|85998.4|85960|85983.2|85944.1|44
1634805380000|2021-10-21 08:36:20|85983.5|85958.5|85994.6|85944.6|85997.2|85959.9|85983.2|85944.1|38
1634805390000|2021-10-21 08:36:30|85994.4|85944.4|85994.5|85944.5|85994.9|85944.9|85993.5|85943.5|25
1634805400000|2021-10-21 08:36:40|85994.2|85944.2|85996.5|85946.5|85998.1|85948.1|85994.1|85944.1|47
1634805410000|2021-10-21 08:36:50|85996.4|85946.4|85977.3|85952.3|85996.4|85952.9|85976.5|85941|36
1634805420000|2021-10-21 08:37:00|85976.8|85951.8|85979.5|85954.5|85992.1|85955.1|85975.1|85941.2|45
1634805430000|2021-10-21 08:37:10|85979.6|85954.6|85984.9|85934.9|85987|85954.9|85975|85934.1|34
1634805440000|2021-10-21 08:37:20|85984.8|85934.8|85979.5|85929.5|85985.1|85935.1|85979.5|85929.5|53
1634805450000|2021-10-21 08:37:30|85980|85930|85979.1|85929.1|85981|85942.2|85966.1|85926.4|54
1634805460000|2021-10-21 08:37:40|85979.2|85929.2|85975.6|85925.6|85979.7|85929.7|85974.3|85924.3|51
1634805470000|2021-10-21 08:37:50|85975.4|85925.4|85972.9|85922.9|85977.5|85935.5|85959.6|85922.3|38
1634805480000|2021-10-21 08:38:00|85971.9|85921.9|85971.6|85921.6|85972.9|85934.5|85957.9|85921.1|52
1634805490000|2021-10-21 08:38:10|85971.1|85921.1|85975.1|85925.1|85977.7|85938.2|85963.2|85921.1|39
1634805500000|2021-10-21 08:38:20|85975|85925|85977.4|85927.4|85978.4|85928.4|85975|85925|46
1634805510000|2021-10-21 08:38:30|85977.2|85927.2|85967.6|85942.6|85978.1|85942.8|85964.7|85926.1|53
1634805520000|2021-10-21 08:38:40|85969.1|85944.1|85975.9|85925.9|85982.7|85944.1|85966|85924.9|49
1634805530000|2021-10-21 08:38:50|85976.7|85926.7|85975.5|85925.5|85976.7|85926.7|85975.1|85925.1|44
1634805540000|2021-10-21 08:39:00|85975.3|85925.3|85958.9|85933.9|85975.9|85935.8|85958.8|85923.9|48
1634805550000|2021-10-21 08:39:10|85959.4|85934.4|85973|85923|85973|85935.2|85958.6|85920.8|49
1634805560000|2021-10-21 08:39:20|85972.9|85922.9|85972.3|85922.3|85973|85923|85971.6|85921.6|33
1634805570000|2021-10-21 08:39:30|85972.4|85922.4|85971.5|85921.5|85972.6|85922.6|85971.3|85921.3|27
1634805580000|2021-10-21 08:39:40|85971.8|85921.8|85971.5|85921.5|85972|85922|85971.3|85921.3|27
1634805590000|2021-10-21 08:39:50|85971.2|85921.2|85953.2|85928.2|85971.6|85933.2|85953.2|85920.7|17
1634805600000|2021-10-21 08:40:00|85965|85915|85968.2|85918.2|85968.9|85918.9|85964.8|85914.8|56
1634805610000|2021-10-21 08:40:10|85968.4|85918.4|85970.9|85920.9|85970.9|85920.9|85967.8|85917.8|32
1634805620000|2021-10-21 08:40:20|85970.6|85920.6|85971.2|85921.2|85971.2|85921.2|85966.9|85916.9|48
1634805630000|2021-10-21 08:40:30|85970.9|85920.9|85972.1|85922.1|85972.5|85922.5|85970.5|85920.5|40
1634805640000|2021-10-21 08:40:40|85972|85922|85961.3|85936.3|85972.3|85936.3|85960.2|85921|34
1634805650000|2021-10-21 08:40:50|85960.9|85935.9|85972.2|85922.2|85973|85936.2|85959.4|85921.1|31
1634805660000|2021-10-21 08:41:00|85972.3|85922.3|85970.7|85920.7|85972.4|85922.4|85970.3|85920.3|42
1634805670000|2021-10-21 08:41:10|85970.9|85920.9|85954|85929|85971.8|85930.7|85954|85916.9|41
1634805680000|2021-10-21 08:41:20|85954.1|85929.1|85966.9|85916.9|85967.8|85929.4|85954.1|85916.3|34
1634805690000|2021-10-21 08:41:30|85966.8|85916.8|85966.1|85916.1|85967|85917|85966.1|85916.1|31
1634805700000|2021-10-21 08:41:40|85966.2|85916.2|85966.3|85916.3|85966.6|85928.8|85950.8|85913.4|54
1634805710000|2021-10-21 08:41:50|85966.1|85916.1|85966.1|85916.1|85967.3|85930.4|85954.4|85915.6|37
1634805720000|2021-10-21 08:42:00|85966.2|85916.2|85967.6|85917.6|85967.7|85917.7|85965.9|85915.9|26
1634805730000|2021-10-21 08:42:10|85967.4|85917.4|85962.4|85937.4|85975.5|85938.2|85956.4|85917.2|54
1634805740000|2021-10-21 08:42:20|85962.3|85937.3|85974.4|85924.4|85975.1|85937.8|85959.6|85921.4|44
1634805750000|2021-10-21 08:42:30|85974.8|85924.8|85974.8|85924.8|85976.7|85926.7|85973.9|85923.9|39
1634805760000|2021-10-21 08:42:40|85974.9|85924.9|85972.7|85922.7|85975.5|85925.5|85970.4|85920.4|51
1634805770000|2021-10-21 08:42:50|85973.5|85923.5|85976.7|85926.7|85978.8|85940.9|85964|85922.7|60
1634805780000|2021-10-21 08:43:00|85976.4|85926.4|85973.6|85923.6|85977.3|85927.3|85973.5|85923.5|46
1634805790000|2021-10-21 08:43:10|85974.2|85924.2|85977.1|85927.1|85977.1|85927.1|85974.2|85924.2|49
1634805800000|2021-10-21 08:43:20|85977.4|85927.4|85970.5|85920.5|85977.5|85927.5|85969.3|85919.3|49
1634805810000|2021-10-21 08:43:30|85969.7|85919.7|85961.7|85911.7|85970.7|85920.7|85961.6|85911.6|43
1634805820000|2021-10-21 08:43:40|85961.6|85911.6|85964.9|85914.9|85964.9|85914.9|85957|85907|50
1634805830000|2021-10-21 08:43:50|85965|85915|85960.6|85910.6|85965.1|85915.1|85959.1|85909.1|43
1634805840000|2021-10-21 08:44:00|85960.1|85910.1|85959.9|85909.9|85960.8|85910.8|85958.3|85908.3|34
1634805850000|2021-10-21 08:44:10|85960|85910|85962.5|85912.5|85962.6|85912.6|85959.6|85909.6|37
1634805860000|2021-10-21 08:44:20|85962.8|85912.8|85957.4|85907.4|85963.2|85913.2|85955.7|85905.7|39
1634805870000|2021-10-21 08:44:30|85955.8|85905.8|85956.2|85906.2|85957.6|85907.6|85955.2|85905.2|36
1634805880000|2021-10-21 08:44:40|85956.9|85906.9|85961.8|85911.8|85961.8|85911.8|85956.5|85906.5|42
1634805890000|2021-10-21 08:44:50|85960.1|85910.1|85948.7|85923.7|85962.2|85923.7|85948.7|85909.6|33
1634805900000|2021-10-21 08:45:00|85949.7|85924.7|85960.8|85910.8|85963.9|85926.6|85949.5|85909.6|53
1634805910000|2021-10-21 08:45:10|85958.7|85908.7|85965|85915|85966.3|85916.3|85958.7|85908.7|44
1634805920000|2021-10-21 08:45:20|85965.1|85915.1|85960.7|85910.7|85965.6|85923.2|85944.1|85908.1|51
1634805930000|2021-10-21 08:45:30|85960.4|85910.4|85961.2|85911.2|85962|85912|85957.9|85907.9|48
1634805940000|2021-10-21 08:45:40|85961.3|85911.3|85961.1|85911.1|85961.7|85911.7|85959.2|85909.2|38
1634805950000|2021-10-21 08:45:50|85961|85911|85960|85910|85961.6|85911.6|85959.4|85909.4|30
1634805960000|2021-10-21 08:46:00|85959.7|85909.7|85959.4|85909.4|85960.1|85910.1|85956.5|85906.5|57
1634805970000|2021-10-21 08:46:10|85959.8|85909.8|85961.5|85911.5|85962.1|85912.1|85959.5|85909.5|34
1634805980000|2021-10-21 08:46:20|85961.4|85911.4|85956.9|85906.9|85961.6|85911.6|85956.7|85906.7|40
1634805990000|2021-10-21 08:46:30|85956.6|85906.6|85961|85911|85961.5|85911.5|85956.6|85906.6|45
1634806000000|2021-10-21 08:46:40|85961.2|85911.2|85964.7|85914.7|85967.5|85917.5|85960.9|85910.9|49
1634806010000|2021-10-21 08:46:50|85964.6|85914.6|85968|85918|85968.8|85918.8|85964.6|85914.6|39
1634806020000|2021-10-21 08:47:00|85968.1|85918.1|85968.8|85918.8|85969.9|85919.9|85965.6|85915.6|51
1634806030000|2021-10-21 08:47:10|85968.9|85918.9|85967.1|85917.1|85968.9|85918.9|85966.3|85916.3|33
1634806040000|2021-10-21 08:47:20|85967|85917|85967.3|85917.3|85967.4|85917.4|85966.1|85916.1|15
1634806050000|2021-10-21 08:47:30|85967.4|85917.4|85954.2|85929.2|85969.8|85930.2|85953.2|85915.9|47
1634806060000|2021-10-21 08:47:40|85954.4|85929.4|85956.1|85931.1|85956.5|85931.5|85953.1|85928.1|30
1634806070000|2021-10-21 08:47:50|85956|85931|85966.3|85916.3|85969.4|85931|85955.4|85915.6|37
1634806080000|2021-10-21 08:48:00|85966.5|85916.5|85966.6|85916.6|85966.8|85928.4|85953.3|85915.4|33
1634806090000|2021-10-21 08:48:10|85966.1|85916.1|85966.9|85916.9|85966.9|85916.9|85966.1|85916.1|15
1634806100000|2021-10-21 08:48:20|85967|85917|85970.2|85920.2|85971.8|85934.4|85958.4|85916.4|23
1634806110000|2021-10-21 08:48:30|85970.5|85920.5|85970.1|85920.1|85971.2|85921.2|85969.2|85919.2|26
1634806120000|2021-10-21 08:48:40|85970|85920|85973.4|85923.4|85974.1|85924.1|85969.9|85919.9|36
1634806130000|2021-10-21 08:48:50|85973.2|85923.2|85973.5|85923.5|85973.5|85923.5|85972.9|85922.9|11
1634806140000|2021-10-21 08:49:00|85973.3|85923.3|85980.9|85930.9|85982|85932|85973.3|85923.3|47
1634806150000|2021-10-21 08:49:10|85980.3|85930.3|85981|85931|85981.9|85931.9|85979.2|85929.2|32
1634806160000|2021-10-21 08:49:20|85981.5|85931.5|85978.9|85928.9|85981.5|85931.5|85977.1|85927.1|42
1634806170000|2021-10-21 08:49:30|85979|85929|85980.9|85930.9|85980.9|85930.9|85974.9|85924.9|52
1634806180000|2021-10-21 08:49:40|85980.1|85930.1|85967.4|85942.4|85980.7|85943.6|85967.1|85929.6|20
1634806190000|2021-10-21 08:49:50|85967.3|85942.3|85965.2|85940.2|85967.8|85942.8|85965.2|85940.2|26
1634806200000|2021-10-21 08:50:00|85965.1|85940.1|85974.3|85924.3|85975.8|85940.3|85963|85923.8|25
1634806210000|2021-10-21 08:50:10|85973.9|85923.9|85959.8|85934.8|85975|85936.2|85959.8|85923.3|23
1634806220000|2021-10-21 08:50:20|85961|85936|85961.3|85936.3|85961.4|85936.4|85959|85934|38
1634806230000|2021-10-21 08:50:30|85960.8|85935.8|85960.2|85935.2|85960.9|85935.9|85959.3|85934.3|30
1634806240000|2021-10-21 08:50:40|85960.3|85935.3|85960.6|85935.6|85960.6|85935.6|85959.1|85934.1|25
1634806250000|2021-10-21 08:50:50|85960.7|85935.7|85971.1|85921.1|85971.3|85936.5|85958.6|85921.1|35
1634806260000|2021-10-21 08:51:00|85971.3|85921.3|85972.8|85922.8|85972.8|85922.8|85970.7|85920.7|28
1634806270000|2021-10-21 08:51:10|85972.9|85922.9|85974.4|85924.4|85975|85925|85972.6|85922.6|27
1634806280000|2021-10-21 08:51:20|85974.6|85924.6|85972.9|85922.9|85974.7|85924.7|85972.1|85922.1|27
1634806290000|2021-10-21 08:51:30|85972.7|85922.7|85972.4|85922.4|85973.1|85923.1|85971.5|85921.5|22
1634806300000|2021-10-21 08:51:40|85972.6|85922.6|85972.7|85922.7|85972.7|85922.7|85972.1|85922.1|14
1634806310000|2021-10-21 08:51:50|85972.9|85922.9|85971.8|85921.8|85972.9|85922.9|85971.8|85921.8|13
1634806320000|2021-10-21 08:52:00|85972.1|85922.1|85969.1|85919.1|85972.1|85922.1|85968.5|85918.5|46
1634806330000|2021-10-21 08:52:10|85969.2|85919.2|85952.3|85902.3|85969.2|85929.4|85944.7|85900.5|54
1634806340000|2021-10-21 08:52:20|85952.2|85902.2|85949.9|85899.9|85953|85903|85949.1|85899.1|35
1634806350000|2021-10-21 08:52:30|85949.7|85899.7|85950.6|85900.6|85950.7|85900.7|85947.6|85897.6|41
1634806360000|2021-10-21 08:52:40|85950.7|85900.7|85951.4|85901.4|85954|85904|85950.7|85900.7|47
1634806370000|2021-10-21 08:52:50|85951.5|85901.5|85945.6|85895.6|85951.5|85901.5|85944.1|85894.1|40
1634806380000|2021-10-21 08:53:00|85946.2|85896.2|85949.7|85899.7|85950|85900|85945.8|85895.8|43
1634806390000|2021-10-21 08:53:10|85949.6|85899.6|85949.5|85899.5|85950.3|85900.3|85947.1|85897.1|48
1634806400000|2021-10-21 08:53:20|85949.9|85899.9|85948.8|85898.8|85950.5|85900.5|85947.3|85897.3|47
1634806410000|2021-10-21 08:53:30|85948.7|85898.7|85951.9|85901.9|85953.1|85903.1|85948.7|85898.7|45
1634806420000|2021-10-21 08:53:40|85951.7|85901.7|85950.4|85900.4|85951.7|85901.7|85948.8|85898.8|31
1634806430000|2021-10-21 08:53:50|85951.3|85901.3|85949.2|85899.2|85951.3|85901.3|85948.1|85898.1|36
1634806440000|2021-10-21 08:54:00|85949.7|85899.7|85947.9|85897.9|85949.9|85899.9|85947.9|85897.9|31
1634806450000|2021-10-21 08:54:10|85946.7|85896.7|85946.3|85896.3|85947.3|85897.3|85945.8|85895.8|28
1634806460000|2021-10-21 08:54:20|85946.5|85896.5|85944.4|85894.4|85947|85897|85944.3|85894.3|21
1634806470000|2021-10-21 08:54:30|85944.5|85894.5|85942.7|85892.7|85945.1|85895.1|85942.7|85892.7|32
1634806480000|2021-10-21 08:54:40|85943|85893|85941.4|85891.4|85943|85893|85940.2|85890.2|30
1634806490000|2021-10-21 08:54:50|85941.5|85891.5|85942|85892|85942.1|85892.1|85941.3|85891.3|18
1634806500000|2021-10-21 08:55:00|85941.8|85891.8|85940.4|85890.4|85941.8|85903.4|85926.7|85889.6|36
1634806510000|2021-10-21 08:55:10|85940.5|85890.5|85939.9|85889.9|85940.5|85890.5|85939.3|85889.3|15
1634806520000|2021-10-21 08:55:20|85940.1|85890.1|85941.1|85891.1|85941.2|85891.2|85938.5|85888.5|41
1634806530000|2021-10-21 08:55:30|85940.9|85890.9|85937.7|85887.7|85941.5|85891.5|85936.7|85886.7|47
1634806540000|2021-10-21 08:55:40|85937.8|85887.8|85934.2|85884.2|85938.5|85888.5|85933.9|85883.9|28
1634806550000|2021-10-21 08:55:50|85934.7|85884.7|85922.3|85897.3|85935.4|85898.7|85920.8|85882.7|37
1634806560000|2021-10-21 08:56:00|85922.2|85897.2|85924.5|85899.5|85938.6|85900.4|85921|85886.9|21
1634806570000|2021-10-21 08:56:10|85925.4|85900.4|85936.2|85886.2|85936.5|85900.4|85921.6|85884.8|36
1634806580000|2021-10-21 08:56:20|85936|85886|85934.3|85884.3|85937.2|85887.2|85934.2|85884.2|32
1634806590000|2021-10-21 08:56:30|85934.1|85884.1|85933.4|85883.4|85935.5|85885.5|85933.3|85883.3|27
1634806600000|2021-10-21 08:56:40|85933.8|85883.8|85930.2|85880.2|85933.8|85883.8|85930|85880|32
1634806610000|2021-10-21 08:56:50|85930.4|85880.4|85928.9|85878.9|85930.8|85880.8|85928.8|85878.8|23
1634806620000|2021-10-21 08:57:00|85929|85879|85926.1|85876.1|85930|85880|85924.9|85874.9|26
1634806630000|2021-10-21 08:57:10|85925.8|85875.8|85925.5|85875.5|85926.2|85876.2|85923.5|85873.5|39
1634806640000|2021-10-21 08:57:20|85925.4|85875.4|85925.3|85875.3|85925.6|85875.6|85923.3|85873.3|32
1634806650000|2021-10-21 08:57:30|85926|85876|85924.4|85874.4|85930|85892.8|85913.6|85874.4|48
1634806660000|2021-10-21 08:57:40|85924.3|85874.3|85928|85878|85928.3|85878.3|85923.7|85873.7|33
1634806670000|2021-10-21 08:57:50|85927.8|85877.8|85932.4|85882.4|85932.4|85894.1|85915.9|85877.3|37
1634806680000|2021-10-21 08:58:00|85932.1|85882.1|85935.4|85885.4|85936.1|85893.9|85918.9|85881.3|47
1634806690000|2021-10-21 08:58:10|85935.2|85885.2|85940.3|85890.3|85943.6|85893.6|85934.7|85884.7|52
1634806700000|2021-10-21 08:58:20|85939.7|85889.7|85937.7|85887.7|85940.1|85890.1|85937.3|85887.3|34
1634806710000|2021-10-21 08:58:30|85937.8|85887.8|85938.7|85888.7|85940.6|85890.6|85937.8|85887.8|30
1634806720000|2021-10-21 08:58:40|85938.9|85888.9|85934.9|85884.9|85938.9|85888.9|85934.4|85884.4|35
1634806730000|2021-10-21 08:58:50|85935.2|85885.2|85934.2|85884.2|85935.8|85885.8|85933.1|85883.1|42
1634806740000|2021-10-21 08:59:00|85933.9|85883.9|85933.8|85883.8|85934.9|85884.9|85933.7|85883.7|24
1634806750000|2021-10-21 08:59:10|85933.9|85883.9|85932.1|85882.1|85935.2|85885.2|85931.2|85881.2|34
1634806760000|2021-10-21 08:59:20|85931.8|85881.8|85930.2|85880.2|85932.5|85882.5|85930|85880|21
1634806770000|2021-10-21 08:59:30|85930|85880|85930.8|85880.8|85931.7|85881.7|85928.6|85878.6|46
1634806780000|2021-10-21 08:59:40|85930.7|85880.7|85930.8|85880.8|85931.8|85881.8|85930.7|85880.7|30
1634806790000|2021-10-21 08:59:50|85930.7|85880.7|85936.3|85886.3|85936.3|85886.3|85928.8|85878.8|40
1634806800000|2021-10-21 09:00:00|85936.4|85886.4|85939.1|85889.1|85939.4|85889.4|85935.7|85885.7|42
1634806810000|2021-10-21 09:00:10|85939.5|85889.5|85943.2|85893.2|85943.5|85893.5|85939.5|85889.5|46
1634806820000|2021-10-21 09:00:20|85943.1|85893.1|85948.8|85898.8|85948.8|85898.8|85942.5|85892.5|44
1634806830000|2021-10-21 09:00:30|85948.9|85898.9|85945.9|85895.9|85948.9|85898.9|85944.9|85894.9|44
1634806840000|2021-10-21 09:00:40|85945.5|85895.5|85937.3|85912.3|85948.3|85912.3|85935|85895|47
1634806850000|2021-10-21 09:00:50|85936.6|85911.6|85946.1|85896.1|85946.1|85913.5|85933.7|85896.1|53
1634806860000|2021-10-21 09:01:00|85944|85894|85929.4|85904.4|85944.7|85908.8|85927.1|85890.6|39
1634806870000|2021-10-21 09:01:10|85929.2|85904.2|85942.6|85892.6|85943.8|85906.6|85929|85892.3|32
1634806880000|2021-10-21 09:01:20|85942.3|85892.3|85940.9|85890.9|85942.5|85892.5|85940.3|85890.3|16
1634806890000|2021-10-21 09:01:30|85940.3|85890.3|85940.8|85890.8|85941.7|85891.7|85940.1|85890.1|27
1634806900000|2021-10-21 09:01:40|85940.9|85890.9|85940.7|85890.7|85943.2|85905.1|85928.3|85890.5|30
1634806910000|2021-10-21 09:01:50|85940.4|85890.4|85928.3|85903.3|85941.4|85903.9|85925.6|85887.8|46
1634806920000|2021-10-21 09:02:00|85930.5|85905.5|85929.8|85904.8|85943.5|85906.2|85929.6|85891.2|27
1634806930000|2021-10-21 09:02:10|85929.7|85904.7|85931|85906|85931.4|85906.4|85927.8|85902.8|30
1634806940000|2021-10-21 09:02:20|85931.2|85906.2|85930.8|85905.8|85931.9|85906.9|85930.3|85905.3|24
1634806950000|2021-10-21 09:02:30|85930.3|85905.3|85931.2|85906.2|85932.1|85907.1|85929.5|85904.5|30
1634806960000|2021-10-21 09:02:40|85931|85906|85935.1|85910.1|85935.1|85910.1|85930.9|85905.9|26
1634806970000|2021-10-21 09:02:50|85933.5|85908.5|85947.4|85897.4|85948.9|85912|85933.5|85897.4|19
1634806980000|2021-10-21 09:03:00|85947.2|85897.2|85930|85905|85947.3|85910.7|85929.1|85897.2|29
1634806990000|2021-10-21 09:03:10|85930.4|85905.4|85930|85905|85931.5|85906.5|85928.7|85903.7|38
1634807000000|2021-10-21 09:03:20|85930.2|85905.2|85943.5|85893.5|85943.6|85905.2|85923.1|85888.5|48
1634807010000|2021-10-21 09:03:30|85943.4|85893.4|85942.5|85892.5|85944.5|85894.5|85942|85892|33
1634807020000|2021-10-21 09:03:40|85942.7|85892.7|85934.5|85909.5|85949.3|85910.7|85933.5|85892.7|42
1634807030000|2021-10-21 09:03:50|85935.2|85910.2|85931.4|85906.4|85935.2|85910.2|85931.4|85906.4|23
1634807040000|2021-10-21 09:04:00|85933.1|85908.1|85930.3|85905.3|85933.1|85908.1|85930|85905|38
1634807050000|2021-10-21 09:04:10|85930.5|85905.5|85931|85906|85932.6|85907.6|85930.5|85905.5|28
1634807060000|2021-10-21 09:04:20|85930.9|85905.9|85925.9|85900.9|85944|85906.8|85925.2|85890.7|37
1634807070000|2021-10-21 09:04:30|85925.4|85900.4|85938.7|85888.7|85938.9|85901.9|85925.4|85887.5|37
1634807080000|2021-10-21 09:04:40|85939.1|85889.1|85940.5|85890.5|85940.7|85901.8|85925.3|85888.2|34
1634807090000|2021-10-21 09:04:50|85940.3|85890.3|85938.5|85888.5|85941.7|85891.7|85937.8|85887.8|41
1634807100000|2021-10-21 09:05:00|85938.4|85888.4|85934.7|85884.7|85940.3|85890.3|85934.4|85884.4|37
1634807110000|2021-10-21 09:05:10|85935.3|85885.3|85935.7|85885.7|85936.3|85886.3|85934.8|85884.8|34
1634807120000|2021-10-21 09:05:20|85934.9|85884.9|85932.5|85882.5|85934.9|85884.9|85932.2|85882.2|28
1634807130000|2021-10-21 09:05:30|85932.8|85882.8|85933|85883|85934.1|85884.1|85932.6|85882.6|25
1634807140000|2021-10-21 09:05:40|85932.8|85882.8|85921.8|85896.8|85932.8|85897.2|85918.2|85880.4|35
1634807150000|2021-10-21 09:05:50|85921.9|85896.9|85934.9|85884.9|85934.9|85898.2|85921.9|85883.3|34
1634807160000|2021-10-21 09:06:00|85935|85885|85925.1|85900.1|85935|85901.9|85921.3|85884.3|33
1634807170000|2021-10-21 09:06:10|85925.4|85900.4|85928.5|85903.5|85939.7|85903.8|85924.7|85887.9|34
1634807180000|2021-10-21 09:06:20|85928.3|85903.3|85930.3|85905.3|85930.3|85905.3|85928.2|85903.2|33
1634807190000|2021-10-21 09:06:30|85930.7|85905.7|85945.2|85895.2|85945.6|85905.8|85930.2|85893.3|27
1634807200000|2021-10-21 09:06:40|85944.5|85894.5|85946.3|85896.3|85946.7|85910|85933.9|85894.5|36
1634807210000|2021-10-21 09:06:50|85946.4|85896.4|85945.2|85895.2|85947.2|85897.2|85945.2|85895.2|33
1634807220000|2021-10-21 09:07:00|85945.4|85895.4|85945.4|85895.4|85945.4|85907.3|85931.8|85892.2|40
1634807230000|2021-10-21 09:07:10|85945.8|85895.8|85943.7|85893.7|85945.8|85895.8|85942.9|85892.9|33
1634807240000|2021-10-21 09:07:20|85943.4|85893.4|85939.8|85889.8|85943.7|85893.7|85939.5|85889.5|38
1634807250000|2021-10-21 09:07:30|85939.7|85889.7|85939.2|85889.2|85941.5|85891.5|85939.2|85889.2|37
1634807260000|2021-10-21 09:07:40|85939.4|85889.4|85924.6|85899.6|85939.4|85900.7|85922.6|85887.3|20
1634807270000|2021-10-21 09:07:50|85924.1|85899.1|85923.6|85898.6|85924.3|85899.3|85923.5|85898.5|11
1634807280000|2021-10-21 09:08:00|85923.7|85898.7|85916.1|85891.1|85934.1|85898.7|85916.1|85882.1|38
1634807290000|2021-10-21 09:08:10|85916.7|85891.7|85916.5|85891.5|85917.8|85892.8|85916.4|85891.4|23
1634807300000|2021-10-21 09:08:20|85916.8|85891.8|85916.2|85891.2|85917.6|85892.6|85916.2|85891.2|21
1634807310000|2021-10-21 09:08:30|85915.6|85890.6|85918|85893|85918.1|85893.1|85914.9|85889.9|29
1634807320000|2021-10-21 09:08:40|85918.2|85893.2|85912.1|85862.1|85918.3|85893.3|85906.9|85861.9|36
1634807330000|2021-10-21 09:08:50|85912.3|85862.3|85898.9|85848.9|85912.7|85862.7|85898|85848|39
1634807340000|2021-10-21 09:09:00|85897.6|85847.6|85909.5|85859.5|85910.2|85860.2|85897.6|85847.6|57
1634807350000|2021-10-21 09:09:10|85908.7|85858.7|85913.3|85863.3|85914.9|85876.8|85900.5|85858.7|58
1634807360000|2021-10-21 09:09:20|85913.5|85863.5|85903.3|85878.3|85914.5|85879.3|85898.3|85863|43
1634807370000|2021-10-21 09:09:30|85902.6|85877.6|85922.5|85872.5|85923.4|85884.8|85902.6|85864|45
1634807380000|2021-10-21 09:09:40|85922.3|85872.3|85916.3|85891.3|85928.3|85891.5|85915.5|85872.2|34
1634807390000|2021-10-21 09:09:50|85916.6|85891.6|85929.5|85879.5|85930.9|85893.2|85916.1|85878|39
1634807400000|2021-10-21 09:10:00|85929.3|85879.3|85927.9|85877.9|85932.9|85882.9|85927.4|85877.4|44
1634807410000|2021-10-21 09:10:10|85928.1|85878.1|85910.5|85885.5|85928.1|85886.4|85908|85872.8|34
1634807420000|2021-10-21 09:10:20|85910.6|85885.6|85914.1|85889.1|85914.1|85889.1|85909.8|85884.8|39
1634807430000|2021-10-21 09:10:30|85913.9|85888.9|85917.2|85892.2|85917.8|85892.8|85913.9|85888.9|46
1634807440000|2021-10-21 09:10:40|85917.7|85892.7|85931.8|85881.8|85931.9|85895.4|85915.9|85880.1|32
1634807450000|2021-10-21 09:10:50|85930.7|85880.7|85943.2|85893.2|85943.2|85904.2|85919.1|85880.7|47
1634807460000|2021-10-21 09:11:00|85941.5|85891.5|85944.6|85894.6|85947.5|85908.2|85932|85891.5|48
1634807470000|2021-10-21 09:11:10|85945|85895|85944.4|85894.4|85945|85895|85943.7|85893.7|35
1634807480000|2021-10-21 09:11:20|85944.6|85894.6|85943.7|85893.7|85945.6|85895.6|85941.9|85891.9|51
1634807490000|2021-10-21 09:11:30|85943.8|85893.8|85946.8|85896.8|85947|85897|85943.8|85893.8|44
1634807500000|2021-10-21 09:11:40|85946.9|85896.9|85949.2|85899.2|85950.5|85900.5|85946.2|85896.2|41
1634807510000|2021-10-21 09:11:50|85948.9|85898.9|85951.1|85901.1|85956|85906|85948.9|85898.9|49
1634807520000|2021-10-21 09:12:00|85950.8|85900.8|85946.8|85896.8|85951.1|85901.1|85946.8|85896.8|52
1634807530000|2021-10-21 09:12:10|85946.9|85896.9|85945.4|85895.4|85950.8|85900.8|85944.9|85894.9|47
1634807540000|2021-10-21 09:12:20|85945.5|85895.5|85946.7|85896.7|85946.8|85896.8|85944.5|85894.5|31
1634807550000|2021-10-21 09:12:30|85946.4|85896.4|85946.7|85896.7|85946.9|85896.9|85946.2|85896.2|23
1634807560000|2021-10-21 09:12:40|85946.8|85896.8|85947.4|85897.4|85947.7|85897.7|85945.9|85895.9|27
1634807570000|2021-10-21 09:12:50|85946.7|85896.7|85948.1|85898.1|85948.1|85898.1|85946.7|85896.7|23
1634807580000|2021-10-21 09:13:00|85948.2|85898.2|85950.9|85900.9|85950.9|85900.9|85948.2|85898.2|34
1634807590000|2021-10-21 09:13:10|85950.7|85900.7|85952.5|85902.5|85953.7|85903.7|85950.6|85900.6|33
1634807600000|2021-10-21 09:13:20|85953.4|85903.4|85954.8|85904.8|85954.8|85904.8|85953.1|85903.1|32
1634807610000|2021-10-21 09:13:30|85955.1|85905.1|85958|85908|85961.2|85911.2|85954.6|85904.6|49
1634807620000|2021-10-21 09:13:40|85958.3|85908.3|85960|85910|85960.3|85921.3|85946.3|85906.8|39
1634807630000|2021-10-21 09:13:50|85961.2|85911.2|85963.9|85913.9|85964.5|85914.5|85959.6|85909.6|40
1634807640000|2021-10-21 09:14:00|85964|85914|85968.9|85918.9|85969.4|85919.4|85963.6|85913.6|42
1634807650000|2021-10-21 09:14:10|85968.8|85918.8|85971.9|85921.9|85973.2|85923.2|85968.5|85918.5|48
1634807660000|2021-10-21 09:14:20|85972.4|85922.4|85972.2|85922.2|85972.4|85922.4|85970.8|85920.8|29
1634807670000|2021-10-21 09:14:30|85972.4|85922.4|85974.3|85924.3|85974.7|85924.7|85972.4|85922.4|44
1634807680000|2021-10-21 09:14:40|85974|85924|85974.1|85924.1|85975.1|85925.1|85973.4|85923.4|25
1634807690000|2021-10-21 09:14:50|85973.4|85923.4|85972.7|85922.7|85974.5|85924.5|85972|85922|32
1634807700000|2021-10-21 09:15:00|85972.6|85922.6|85965.9|85915.9|85972.6|85932.4|85952.5|85915.9|47
1634807710000|2021-10-21 09:15:10|85966.9|85916.9|85961.8|85911.8|85966.9|85916.9|85961.1|85911.1|43
1634807720000|2021-10-21 09:15:20|85961.9|85911.9|85963.7|85913.7|85963.7|85913.7|85961.6|85911.6|32
1634807730000|2021-10-21 09:15:30|85963.9|85913.9|85965.4|85915.4|85965.6|85915.6|85963.4|85913.4|37
1634807740000|2021-10-21 09:15:40|85965.7|85915.7|85960.9|85910.9|85967.7|85917.7|85960.5|85910.5|42
1634807750000|2021-10-21 09:15:50|85961|85911|85967.3|85917.3|85967.9|85917.9|85960.1|85910.1|33
1634807760000|2021-10-21 09:16:00|85967.7|85917.7|85963|85913|85968.6|85918.6|85963|85913|43
1634807770000|2021-10-21 09:16:10|85964.3|85914.3|85965|85915|85965|85915|85962.6|85912.6|37
1634807780000|2021-10-21 09:16:20|85964.9|85914.9|85963.3|85913.3|85966.8|85916.8|85962|85912|27
1634807790000|2021-10-21 09:16:30|85962.9|85912.9|85957.5|85907.5|85962.9|85912.9|85957.4|85907.4|38
1634807800000|2021-10-21 09:16:40|85957.8|85907.8|85958.4|85908.4|85958.6|85908.6|85957.4|85907.4|20
1634807810000|2021-10-21 09:16:50|85958.6|85908.6|85961|85911|85966.1|85916.1|85957.9|85907.9|47
1634807820000|2021-10-21 09:17:00|85960.2|85910.2|85961.4|85911.4|85962.3|85912.3|85960.2|85910.2|34
1634807830000|2021-10-21 09:17:10|85961.9|85911.9|85965|85915|85965|85915|85961.5|85911.5|27
1634807840000|2021-10-21 09:17:20|85964.9|85914.9|85963.5|85913.5|85965.3|85915.3|85963.2|85913.2|29
1634807850000|2021-10-21 09:17:30|85962.8|85912.8|85961.9|85911.9|85964.1|85914.1|85959.8|85909.8|28
1634807860000|2021-10-21 09:17:40|85962.6|85912.6|85966.9|85916.9|85966.9|85916.9|85962.6|85912.6|34
1634807870000|2021-10-21 09:17:50|85966.5|85916.5|85967|85917|85967.5|85917.5|85965.4|85915.4|35
1634807880000|2021-10-21 09:18:00|85966.7|85916.7|85966.9|85916.9|85968|85918|85965.6|85915.6|40
1634807890000|2021-10-21 09:18:10|85967.1|85917.1|85967.2|85917.2|85967.7|85917.7|85966.7|85916.7|26
1634807900000|2021-10-21 09:18:20|85966.9|85916.9|85966.7|85916.7|85971.1|85921.1|85965.9|85915.9|54
1634807910000|2021-10-21 09:18:30|85966.9|85916.9|85972.4|85922.4|85973.6|85923.6|85966.3|85916.3|40
1634807920000|2021-10-21 09:18:40|85972.2|85922.2|85974.9|85924.9|85977.7|85927.7|85972.2|85922.2|42
1634807930000|2021-10-21 09:18:50|85975.1|85925.1|85975.4|85925.4|85976.3|85926.3|85974.4|85924.4|30
1634807940000|2021-10-21 09:19:00|85977.2|85927.2|85971.3|85921.3|85977.2|85927.2|85970.9|85920.9|44
1634807950000|2021-10-21 09:19:10|85970.7|85920.7|85969.7|85919.7|85970.7|85920.7|85968.5|85918.5|35
1634807960000|2021-10-21 09:19:20|85969.6|85919.6|85973|85923|85973.2|85923.2|85969.5|85919.5|29
1634807970000|2021-10-21 09:19:30|85973.1|85923.1|85973.1|85923.1|85973.2|85923.2|85969.5|85919.5|39
1634807980000|2021-10-21 09:19:40|85973.6|85923.6|85974.7|85924.7|85977.8|85927.8|85972.8|85922.8|29
1634807990000|2021-10-21 09:19:50|85975.3|85925.3|85972.7|85922.7|85976.2|85926.2|85972.7|85922.7|35
1634808000000|2021-10-21 09:20:00|85973.2|85923.2|85973.6|85923.6|85973.7|85923.7|85972.2|85922.2|24
1634808010000|2021-10-21 09:20:10|85973.8|85923.8|85971.9|85921.9|85973.8|85923.8|85970.6|85920.6|40
1634808020000|2021-10-21 09:20:20|85972.4|85922.4|85972.7|85922.7|85973.7|85923.7|85971|85921|46
1634808030000|2021-10-21 09:20:30|85971.9|85921.9|85973.7|85923.7|85973.7|85923.7|85971.9|85921.9|36
1634808040000|2021-10-21 09:20:40|85973.6|85923.6|85973.4|85923.4|85975.3|85925.3|85973.3|85923.3|26
1634808050000|2021-10-21 09:20:50|85973.2|85923.2|85970.9|85920.9|85974|85924|85970.6|85920.6|24
1634808060000|2021-10-21 09:21:00|85970.3|85920.3|85969.3|85919.3|85971.3|85921.3|85969|85919|35
1634808070000|2021-10-21 09:21:10|85970.3|85920.3|85967.8|85917.8|85971.7|85921.7|85967.4|85917.4|38
1634808080000|2021-10-21 09:21:20|85967.9|85917.9|85963.4|85913.4|85968.3|85918.3|85963.4|85913.4|32
1634808090000|2021-10-21 09:21:30|85963.2|85913.2|85965|85915|85965.4|85915.4|85962.8|85912.8|36
1634808100000|2021-10-21 09:21:40|85961.7|85911.7|85960.4|85910.4|85961.9|85911.9|85957.5|85907.5|51
1634808110000|2021-10-21 09:21:50|85960.3|85910.3|85965.6|85915.6|85965.6|85915.6|85959.9|85909.9|36
1634808120000|2021-10-21 09:22:00|85964.1|85914.1|85967.9|85917.9|85967.9|85917.9|85963|85913|37
1634808130000|2021-10-21 09:22:10|85967.2|85917.2|85967.9|85917.9|85969.9|85919.9|85967.2|85917.2|24
1634808140000|2021-10-21 09:22:20|85967.8|85917.8|85967.3|85917.3|85969.3|85919.3|85967.1|85917.1|25
1634808150000|2021-10-21 09:22:30|85967.1|85917.1|85970.7|85920.7|85970.7|85920.7|85966.2|85916.2|29
1634808160000|2021-10-21 09:22:40|85970.6|85920.6|85969.2|85919.2|85970.7|85920.7|85969.1|85919.1|21
1634808170000|2021-10-21 09:22:50|85968.9|85918.9|85972.5|85922.5|85973.4|85923.4|85967.7|85917.7|22
1634808180000|2021-10-21 09:23:00|85972.9|85922.9|85971.3|85921.3|85972.9|85922.9|85971.1|85921.1|23
1634808190000|2021-10-21 09:23:10|85971.2|85921.2|85971.2|85921.2|85972.7|85922.7|85971.2|85921.2|17
1634808200000|2021-10-21 09:23:20|85971.3|85921.3|85972.5|85922.5|85972.5|85922.5|85971.3|85921.3|21
1634808210000|2021-10-21 09:23:30|85972.2|85922.2|85976.7|85926.7|85976.7|85926.7|85972.2|85922.2|27
1634808220000|2021-10-21 09:23:40|85977|85927|85974.3|85924.3|85977|85927|85973.9|85923.9|25
1634808230000|2021-10-21 09:23:50|85974.1|85924.1|85978.1|85928.1|85978.7|85928.7|85973.8|85923.8|36
1634808240000|2021-10-21 09:24:00|85978.3|85928.3|85977.9|85927.9|85978.6|85928.6|85977.3|85927.3|22
1634808250000|2021-10-21 09:24:10|85977.8|85927.8|85977|85927|85978|85928|85976.8|85926.8|24
1634808260000|2021-10-21 09:24:20|85976.9|85926.9|85973.3|85923.3|85978.4|85928.4|85972.9|85922.9|28
1634808270000|2021-10-21 09:24:30|85973.7|85923.7|85977.6|85927.6|85978.1|85928.1|85973.7|85923.7|27
1634808280000|2021-10-21 09:24:40|85977.7|85927.7|85980.8|85930.8|85983.8|85933.8|85977.7|85927.7|37
1634808290000|2021-10-21 09:24:50|85980.5|85930.5|85976.5|85926.5|85980.9|85930.9|85976.5|85926.5|39
1634808300000|2021-10-21 09:25:00|85976.9|85926.9|85979.1|85929.1|85980|85930|85974.7|85924.7|51
1634808310000|2021-10-21 09:25:10|85978.4|85928.4|85984.9|85934.9|85985.2|85935.2|85977.8|85927.8|31
1634808320000|2021-10-21 09:25:20|85984.8|85934.8|85989.7|85939.7|85990.4|85940.4|85984|85934|43
1634808330000|2021-10-21 09:25:30|85989.8|85939.8|85990.4|85940.4|85992.3|85942.3|85989.3|85939.3|40
1634808340000|2021-10-21 09:25:40|85990.7|85940.7|85990.5|85940.5|85990.7|85940.7|85987.3|85937.3|39
1634808350000|2021-10-21 09:25:50|85990.3|85940.3|85994.3|85944.3|85994.3|85944.3|85990.3|85940.3|34
1634808360000|2021-10-21 09:26:00|85994.4|85944.4|85993.7|85943.7|85994.4|85944.4|85993.2|85943.2|19
1634808370000|2021-10-21 09:26:10|85993.8|85943.8|85992.9|85942.9|85994.3|85944.3|85992.9|85942.9|37
1634808380000|2021-10-21 09:26:20|85992.7|85942.7|85991|85941|85992.7|85942.7|85990|85940|38
1634808390000|2021-10-21 09:26:30|85990.7|85940.7|85987.7|85937.7|85991.1|85941.1|85986.9|85936.9|37
1634808400000|2021-10-21 09:26:40|85987.8|85937.8|85989.3|85939.3|85989.5|85939.5|85987.6|85937.6|32
1634808410000|2021-10-21 09:26:50|85989.7|85939.7|85988|85938|85989.7|85939.7|85987.4|85937.4|22
1634808420000|2021-10-21 09:27:00|85988.1|85938.1|85984.7|85934.7|85988.1|85938.1|85984.7|85934.7|22
1634808430000|2021-10-21 09:27:10|85986.1|85936.1|85982.1|85932.1|85986.1|85936.1|85980.8|85930.8|46
1634808440000|2021-10-21 09:27:20|85982.2|85932.2|85981.9|85931.9|85983.9|85933.9|85980.4|85930.4|26
1634808450000|2021-10-21 09:27:30|85980.6|85930.6|85980.9|85930.9|85981.9|85931.9|85980.3|85930.3|32
1634808460000|2021-10-21 09:27:40|85981|85931|85980.3|85930.3|85981.2|85931.2|85980.2|85930.2|31
1634808470000|2021-10-21 09:27:50|85980.6|85930.6|85985.1|85935.1|85985.2|85935.2|85980.1|85930.1|35
1634808480000|2021-10-21 09:28:00|85984.8|85934.8|85988|85938|85989.3|85939.3|85984|85934|42
1634808490000|2021-10-21 09:28:10|85987.8|85937.8|85989.1|85939.1|85989.1|85939.1|85987.8|85937.8|28
1634808500000|2021-10-21 09:28:20|85989.2|85939.2|85986.2|85936.2|85989.2|85949.9|85972.6|85934.4|38
1634808510000|2021-10-21 09:28:30|85986.3|85936.3|85987.9|85937.9|85988.4|85938.4|85986|85936|42
1634808520000|2021-10-21 09:28:40|85987.5|85937.5|85988|85938|85988.9|85938.9|85985.7|85935.7|40
1634808530000|2021-10-21 09:28:50|85987.8|85937.8|85988.5|85938.5|85989.3|85939.3|85987.3|85937.3|36
1634808540000|2021-10-21 09:29:00|85988.3|85938.3|85982.4|85932.4|85988.4|85938.4|85981.9|85931.9|29
1634808550000|2021-10-21 09:29:10|85982.2|85932.2|85982.2|85932.2|85982.7|85932.7|85981.6|85931.6|12
1634808560000|2021-10-21 09:29:20|85982.7|85932.7|85982.9|85932.9|85983.1|85933.1|85982.3|85932.3|18
1634808570000|2021-10-21 09:29:30|85983|85933|85983|85933|85984.6|85934.6|85983|85933|27
1634808580000|2021-10-21 09:29:40|85982.9|85932.9|85981.9|85931.9|85983|85933|85981.5|85931.5|18
1634808590000|2021-10-21 09:29:50|85982.1|85932.1|85981.7|85931.7|85982.8|85932.8|85980.3|85930.3|28
1634808600000|2021-10-21 09:30:00|85981.8|85931.8|85978.7|85928.7|85981.9|85931.9|85977.6|85927.6|39
1634808610000|2021-10-21 09:30:10|85978.6|85928.6|85976.8|85926.8|85979.2|85929.2|85974.4|85924.4|29
1634808620000|2021-10-21 09:30:20|85976.9|85926.9|85975.3|85925.3|85977|85927|85974.8|85924.8|24
1634808630000|2021-10-21 09:30:30|85974.6|85924.6|85974.1|85924.1|85974.9|85924.9|85973.6|85923.6|22
1634808640000|2021-10-21 09:30:40|85974|85924|85973.9|85923.9|85974|85924|85973.7|85923.7|4
1634808650000|2021-10-21 09:30:50|85973.7|85923.7|85970.9|85920.9|85974.4|85924.4|85970.8|85920.8|19
1634808660000|2021-10-21 09:31:00|85971|85921|85970.1|85920.1|85971.3|85921.3|85969.4|85919.4|28
1634808670000|2021-10-21 09:31:10|85970.4|85920.4|85967|85917|85971|85921|85966.9|85916.9|45
1634808680000|2021-10-21 09:31:20|85967.1|85917.1|85966.4|85916.4|85967.2|85917.2|85965.9|85915.9|23
1634808690000|2021-10-21 09:31:30|85964|85914|85962.6|85912.6|85964.1|85914.1|85962.3|85912.3|38
1634808700000|2021-10-21 09:31:40|85962.8|85912.8|85963.3|85913.3|85963.3|85913.3|85962.3|85912.3|33
1634808710000|2021-10-21 09:31:50|85963.2|85913.2|85964.7|85914.7|85966.5|85916.5|85963.1|85913.1|43
1634808720000|2021-10-21 09:32:00|85964.8|85914.8|85954.6|85904.6|85966.1|85916.1|85953.5|85903.5|37
1634808730000|2021-10-21 09:32:10|85954.3|85904.3|85955.1|85905.1|85955.1|85905.1|85953.4|85903.4|24
1634808740000|2021-10-21 09:32:20|85955|85905|85954.1|85904.1|85955|85905|85953.4|85903.4|27
1634808750000|2021-10-21 09:32:30|85954.2|85904.2|85955|85905|85955.2|85905.2|85953.9|85903.9|21
1634808760000|2021-10-21 09:32:40|85955.1|85905.1|85952.8|85902.8|85955.4|85905.4|85951.7|85901.7|24
1634808770000|2021-10-21 09:32:50|85952.9|85902.9|85953.2|85903.2|85953.6|85903.6|85952.8|85902.8|14
1634808780000|2021-10-21 09:33:00|85953.4|85903.4|85957.8|85907.8|85958|85908|85953.1|85903.1|25
1634808790000|2021-10-21 09:33:10|85958.4|85908.4|85961.6|85911.6|85961.6|85911.6|85957.8|85907.8|32
1634808800000|2021-10-21 09:33:20|85961.5|85911.5|85961.8|85911.8|85963.2|85913.2|85961|85911|39
1634808810000|2021-10-21 09:33:30|85962.2|85912.2|85965.7|85915.7|85966.5|85916.5|85962.1|85912.1|36
1634808820000|2021-10-21 09:33:40|85964.9|85914.9|85964.3|85914.3|85965.6|85915.6|85963.9|85913.9|28
1634808830000|2021-10-21 09:33:50|85964.4|85914.4|85964.9|85914.9|85966.4|85916.4|85964.2|85914.2|32
1634808840000|2021-10-21 09:34:00|85965|85915|85969.1|85919.1|85969.2|85919.2|85964.5|85914.5|32
1634808850000|2021-10-21 09:34:10|85969|85919|85968.1|85918.1|85969.3|85919.3|85968.1|85918.1|19
1634808860000|2021-10-21 09:34:20|85967.9|85917.9|85967.5|85917.5|85968.8|85918.8|85966.9|85916.9|29
1634808870000|2021-10-21 09:34:30|85967.7|85917.7|85967.5|85917.5|85968.7|85918.7|85967.3|85917.3|22
1634808880000|2021-10-21 09:34:40|85967.4|85917.4|85965.7|85915.7|85967.9|85917.9|85965.7|85915.7|34
1634808890000|2021-10-21 09:34:50|85966.2|85916.2|85965.4|85915.4|85966.3|85916.3|85964.8|85914.8|31
1634808900000|2021-10-21 09:35:00|85965.3|85915.3|85966.6|85916.6|85967|85917|85964.7|85914.7|20
1634808910000|2021-10-21 09:35:10|85966.5|85916.5|85969.1|85919.1|85969.7|85919.7|85966.5|85916.5|33
1634808920000|2021-10-21 09:35:20|85969.2|85919.2|85970.2|85920.2|85970.2|85920.2|85968.9|85918.9|19
1634808930000|2021-10-21 09:35:30|85969.8|85919.8|85974.1|85924.1|85974.3|85924.3|85969.7|85919.7|30
1634808940000|2021-10-21 09:35:40|85974|85924|85977.6|85927.6|85977.6|85927.6|85973.4|85923.4|40
1634808950000|2021-10-21 09:35:50|85977.3|85927.3|85978|85928|85978.7|85928.7|85976.9|85926.9|39
1634808960000|2021-10-21 09:36:00|85977.9|85927.9|85972.6|85922.6|85977.9|85927.9|85971.8|85921.8|49
1634808970000|2021-10-21 09:36:10|85972.7|85922.7|85971|85921|85973.3|85923.3|85971|85921|22
1634808980000|2021-10-21 09:36:20|85971.2|85921.2|85973.6|85923.6|85973.8|85923.8|85970.4|85920.4|20
1634808990000|2021-10-21 09:36:30|85973.8|85923.8|85972.7|85922.7|85974|85924|85972|85922|50
1634809000000|2021-10-21 09:36:40|85972.6|85922.6|85971.7|85921.7|85973.6|85923.6|85970.3|85920.3|30
1634809010000|2021-10-21 09:36:50|85971.5|85921.5|85971.5|85921.5|85972.9|85922.9|85970.5|85920.5|37
1634809020000|2021-10-21 09:37:00|85971.2|85921.2|85970.8|85920.8|85971.2|85921.2|85969.1|85919.1|26
1634809030000|2021-10-21 09:37:10|85970.6|85920.6|85966.4|85916.4|85971.1|85921.1|85966.2|85916.2|36
1634809040000|2021-10-21 09:37:20|85952.2|85927.2|85965.2|85915.2|85966.2|85928.7|85952.2|85914.5|42
1634809050000|2021-10-21 09:37:30|85965.6|85915.6|85965|85915|85966|85916|85963.1|85913.1|36
1634809060000|2021-10-21 09:37:40|85964.9|85914.9|85965.6|85915.6|85966.5|85929.8|85951|85913.6|31
1634809070000|2021-10-21 09:37:50|85966.3|85916.3|85957.2|85907.2|85967|85917|85956.4|85906.4|36
1634809080000|2021-10-21 09:38:00|85957|85907|85956.8|85906.8|85957.6|85907.6|85956.4|85906.4|31
1634809090000|2021-10-21 09:38:10|85957.3|85907.3|85957.1|85907.1|85957.7|85907.7|85956.5|85906.5|29
1634809100000|2021-10-21 09:38:20|85957|85907|85958.9|85908.9|85960.5|85910.5|85956.8|85906.8|24
1634809110000|2021-10-21 09:38:30|85960.6|85910.6|85959|85909|85960.8|85910.8|85957.7|85907.7|30
1634809120000|2021-10-21 09:38:40|85958.8|85908.8|85959.5|85909.5|85959.5|85909.5|85957.7|85907.7|19
1634809130000|2021-10-21 09:38:50|85959.7|85909.7|85960.6|85910.6|85960.8|85910.8|85959.5|85909.5|25
1634809140000|2021-10-21 09:39:00|85960.5|85910.5|85957.9|85907.9|85960.9|85910.9|85956.8|85906.8|31
1634809150000|2021-10-21 09:39:10|85958.2|85908.2|85959.7|85909.7|85961|85911|85957.5|85907.5|26
1634809160000|2021-10-21 09:39:20|85959.3|85909.3|85958|85908|85959.6|85909.6|85957.4|85907.4|23
1634809170000|2021-10-21 09:39:30|85958.2|85908.2|85951.9|85901.9|85958.2|85908.2|85950.6|85900.6|51
1634809180000|2021-10-21 09:39:40|85952.1|85902.1|85949.9|85899.9|85952.3|85902.3|85949.7|85899.7|32
1634809190000|2021-10-21 09:39:50|85950|85900|85947|85897|85950.5|85900.5|85945.6|85895.6|37
1634809200000|2021-10-21 09:40:00|85947.2|85897.2|85946.1|85896.1|85947.7|85897.7|85944.8|85894.8|36
1634809210000|2021-10-21 09:40:10|85945.7|85895.7|85944.7|85894.7|85946.8|85896.8|85942.4|85892.4|51
1634809220000|2021-10-21 09:40:20|85944.9|85894.9|85939.6|85889.6|85944.9|85894.9|85938.4|85888.4|33
1634809230000|2021-10-21 09:40:30|85938.3|85888.3|85940.9|85890.9|85940.9|85890.9|85937.2|85887.2|34
1634809240000|2021-10-21 09:40:40|85940.7|85890.7|85939.9|85889.9|85940.9|85890.9|85939.6|85889.6|22
1634809250000|2021-10-21 09:40:50|85940|85890|85945.1|85895.1|85947.3|85897.3|85939.7|85889.7|56
1634809260000|2021-10-21 09:41:00|85945|85895|85949.5|85899.5|85951.8|85901.8|85945|85895|37
1634809270000|2021-10-21 09:41:10|85949|85899|85946.3|85896.3|85949.6|85899.6|85945.8|85895.8|33
1634809280000|2021-10-21 09:41:20|85946.1|85896.1|85946.6|85896.6|85947.2|85897.2|85946.1|85896.1|23
1634809290000|2021-10-21 09:41:30|85946.7|85896.7|85949.4|85899.4|85949.8|85899.8|85946.7|85896.7|30
1634809300000|2021-10-21 09:41:40|85949.7|85899.7|85949.8|85899.8|85950.5|85900.5|85947.3|85897.3|35
1634809310000|2021-10-21 09:41:50|85950.4|85900.4|85951.8|85901.8|85952.5|85902.5|85950.4|85900.4|33
1634809320000|2021-10-21 09:42:00|85951.9|85901.9|85953.2|85903.2|85955.2|85905.2|85951.1|85901.1|37
1634809330000|2021-10-21 09:42:10|85953.3|85903.3|85951.3|85901.3|85953.6|85903.6|85950.6|85900.6|26
1634809340000|2021-10-21 09:42:20|85951|85901|85951.7|85901.7|85953.3|85903.3|85950.9|85900.9|24
1634809350000|2021-10-21 09:42:30|85950.4|85900.4|85950|85900|85952.3|85902.3|85950|85900|28
1634809360000|2021-10-21 09:42:40|85949.8|85899.8|85946.2|85896.2|85950.8|85900.8|85946.1|85896.1|33
1634809370000|2021-10-21 09:42:50|85946.1|85896.1|85946.2|85896.2|85946.3|85896.3|85945.3|85895.3|32
1634809380000|2021-10-21 09:43:00|85946.3|85896.3|85951.6|85901.6|85951.8|85901.8|85945.3|85895.3|20
1634809390000|2021-10-21 09:43:10|85951|85901|85950.5|85900.5|85951.3|85901.3|85950.1|85900.1|20
1634809400000|2021-10-21 09:43:20|85950.3|85900.3|85949.5|85899.5|85950.5|85900.5|85949.1|85899.1|26
1634809410000|2021-10-21 09:43:30|85949.8|85899.8|85953.5|85903.5|85955.2|85914.4|85939.4|85899.5|33
1634809420000|2021-10-21 09:43:40|85953.6|85903.6|85954.4|85904.4|85955.3|85905.3|85952.5|85902.5|41
1634809430000|2021-10-21 09:43:50|85954.2|85904.2|85953.8|85903.8|85954.9|85904.9|85953.6|85903.6|23
1634809440000|2021-10-21 09:44:00|85954|85904|85954.3|85904.3|85955.1|85905.1|85953.9|85903.9|28
1634809450000|2021-10-21 09:44:10|85954.2|85904.2|85954.6|85904.6|85954.6|85904.6|85953.5|85903.5|15
1634809460000|2021-10-21 09:44:20|85954.5|85904.5|85954.7|85904.7|85955.6|85905.6|85954.4|85904.4|17
1634809470000|2021-10-21 09:44:30|85954.6|85904.6|85954|85904|85955.8|85905.8|85953.4|85903.4|26
1634809480000|2021-10-21 09:44:40|85954.1|85904.1|85956.6|85906.6|85958|85908|85954.1|85904.1|36
1634809490000|2021-10-21 09:44:50|85957|85907|85959.9|85909.9|85960.2|85910.2|85956.9|85906.9|29
1634809500000|2021-10-21 09:45:00|85958.7|85908.7|85958.1|85908.1|85959.6|85923|85948|85907.2|39
1634809510000|2021-10-21 09:45:10|85958.2|85908.2|85954.7|85904.7|85959.1|85909.1|85952.5|85902.5|34
1634809520000|2021-10-21 09:45:20|85954.6|85904.6|85955|85905|85956.3|85906.3|85954.5|85904.5|30
1634809530000|2021-10-21 09:45:30|85955.2|85905.2|85954.7|85904.7|85956.1|85906.1|85954.5|85904.5|26
1634809540000|2021-10-21 09:45:40|85954.9|85904.9|85955|85905|85956|85906|85954.9|85904.9|17
1634809550000|2021-10-21 09:45:50|85955.6|85905.6|85951.3|85901.3|85955.9|85905.9|85951|85901|33
1634809560000|2021-10-21 09:46:00|85951.7|85901.7|85947.6|85897.6|85953.1|85903.1|85946.6|85896.6|40
1634809570000|2021-10-21 09:46:10|85947.8|85897.8|85947.9|85897.9|85949.5|85899.5|85945.2|85895.2|35
1634809580000|2021-10-21 09:46:20|85948|85898|85947.2|85897.2|85949.1|85899.1|85946.7|85896.7|29
1634809590000|2021-10-21 09:46:30|85946.9|85896.9|85946.1|85896.1|85948.9|85898.9|85944.2|85894.2|40
1634809600000|2021-10-21 09:46:40|85945.7|85895.7|85945.1|85895.1|85948.6|85898.6|85944.7|85894.7|36
1634809610000|2021-10-21 09:46:50|85945|85895|85944.5|85894.5|85947.4|85897.4|85944.1|85894.1|25
1634809620000|2021-10-21 09:47:00|85943.9|85893.9|85942.2|85892.2|85945.9|85895.9|85941.8|85891.8|34
1634809630000|2021-10-21 09:47:10|85942.3|85892.3|85942.9|85892.9|85943.5|85893.5|85940.9|85890.9|21
1634809640000|2021-10-21 09:47:20|85943|85893|85941.7|85891.7|85944.1|85894.1|85941.3|85891.3|26
1634809650000|2021-10-21 09:47:30|85941.5|85891.5|85942.6|85892.6|85944.6|85894.6|85941.5|85891.5|23
1634809660000|2021-10-21 09:47:40|85942.4|85892.4|85942|85892|85945.2|85895.2|85941.6|85891.6|25
1634809670000|2021-10-21 09:47:50|85942.5|85892.5|85948.3|85898.3|85948.3|85898.3|85942.5|85892.5|21
1634809680000|2021-10-21 09:48:00|85948.1|85898.1|85946.9|85896.9|85948.7|85898.7|85946.9|85896.9|28
1634809690000|2021-10-21 09:48:10|85946.8|85896.8|85949.8|85899.8|85950.3|85900.3|85946.8|85896.8|32
1634809700000|2021-10-21 09:48:20|85949.7|85899.7|85949|85899|85950.7|85900.7|85949|85899|26
1634809710000|2021-10-21 09:48:30|85948.8|85898.8|85948.2|85898.2|85949.9|85899.9|85948|85898|24
1634809720000|2021-10-21 09:48:40|85948|85898|85946.7|85896.7|85949.3|85899.3|85943.8|85893.8|26
1634809730000|2021-10-21 09:48:50|85947|85897|85945.2|85895.2|85947.4|85897.4|85943.6|85893.6|35
1634809740000|2021-10-21 09:49:00|85945.3|85895.3|85941.5|85891.5|85946.2|85896.2|85940.8|85890.8|31
1634809750000|2021-10-21 09:49:10|85941.1|85891.1|85927.8|85877.8|85941.7|85891.7|85925.8|85875.8|34
1634809760000|2021-10-21 09:49:20|85928.4|85878.4|85933.8|85883.8|85934.4|85884.4|85926.6|85876.6|46
1634809770000|2021-10-21 09:49:30|85933.4|85883.4|85929.9|85879.9|85934.2|85884.2|85928.9|85878.9|25
1634809780000|2021-10-21 09:49:40|85929.7|85879.7|85928.8|85878.8|85932.1|85882.1|85927|85877|41
1634809790000|2021-10-21 09:49:50|85929|85879|85932.9|85882.9|85932.9|85882.9|85925.3|85875.3|40
1634809800000|2021-10-21 09:50:00|85932.7|85882.7|85927.4|85877.4|85932.9|85882.9|85924.1|85874.1|54
1634809810000|2021-10-21 09:50:10|85927.5|85877.5|85929.8|85879.8|85931.7|85881.7|85925.9|85875.9|47
1634809820000|2021-10-21 09:50:20|85930.1|85880.1|85925.8|85875.8|85930.2|85880.2|85925.5|85875.5|36
1634809830000|2021-10-21 09:50:30|85927.2|85877.2|85924.4|85874.4|85927.3|85877.3|85924.4|85874.4|34
1634809840000|2021-10-21 09:50:40|85924.6|85874.6|85930.7|85880.7|85930.7|85880.7|85923.3|85873.3|48
1634809850000|2021-10-21 09:50:50|85930.9|85880.9|85928.4|85878.4|85931.6|85881.6|85927.7|85877.7|35
1634809860000|2021-10-21 09:51:00|85928.7|85878.7|85929.9|85879.9|85930.3|85880.3|85928.7|85878.7|28
1634809870000|2021-10-21 09:51:10|85930|85880|85929.4|85879.4|85930.1|85880.1|85928.7|85878.7|29
1634809880000|2021-10-21 09:51:20|85929.6|85879.6|85929.3|85879.3|85930.2|85880.2|85929.2|85879.2|21
1634809890000|2021-10-21 09:51:30|85929.7|85879.7|85930.1|85880.1|85930.5|85880.5|85929.5|85879.5|16
1634809900000|2021-10-21 09:51:40|85930.4|85880.4|85925.2|85875.2|85933.9|85883.9|85924.5|85874.5|48
1634809910000|2021-10-21 09:51:50|85924.7|85874.7|85926|85876|85927.3|85877.3|85921.5|85871.5|52
1634809920000|2021-10-21 09:52:00|85926.6|85876.6|85926.9|85876.9|85927.2|85877.2|85925.7|85875.7|35
1634809930000|2021-10-21 09:52:10|85926.1|85876.1|85927.7|85877.7|85928.1|85878.1|85926.1|85876.1|31
1634809940000|2021-10-21 09:52:20|85928.5|85878.5|85927.8|85877.8|85928.7|85878.7|85926.5|85876.5|26
1634809950000|2021-10-21 09:52:30|85927.5|85877.5|85928.4|85878.4|85928.5|85878.5|85927.5|85877.5|21
1634809960000|2021-10-21 09:52:40|85928.1|85878.1|85929.7|85879.7|85930.1|85880.1|85928.1|85878.1|17
1634809970000|2021-10-21 09:52:50|85929.6|85879.6|85930.7|85880.7|85930.9|85880.9|85929.4|85879.4|28
1634809980000|2021-10-21 09:53:00|85930.9|85880.9|85932.7|85882.7|85933.5|85883.5|85930.9|85880.9|30
1634809990000|2021-10-21 09:53:10|85932.1|85882.1|85934.8|85884.8|85934.9|85884.9|85931.9|85881.9|21
1634810000000|2021-10-21 09:53:20|85935.3|85885.3|85933|85883|85935.3|85885.3|85932.5|85882.5|26
1634810010000|2021-10-21 09:53:30|85933.6|85883.6|85933|85883|85933.6|85883.6|85932.4|85882.4|15
1634810020000|2021-10-21 09:53:40|85933.2|85883.2|85928.4|85878.4|85933.2|85883.2|85927.4|85877.4|39
1634810030000|2021-10-21 09:53:50|85928.3|85878.3|85927.5|85877.5|85929.3|85879.3|85927.3|85877.3|28
1634810040000|2021-10-21 09:54:00|85927.6|85877.6|85927.8|85877.8|85930.3|85880.3|85925|85875|44
1634810050000|2021-10-21 09:54:10|85928|85878|85928.1|85878.1|85929.3|85879.3|85927.3|85877.3|37
1634810060000|2021-10-21 09:54:20|85927.8|85877.8|85926.8|85876.8|85928.9|85878.9|85926.8|85876.8|26
1634810070000|2021-10-21 09:54:30|85926|85876|85921.2|85871.2|85926|85876|85920|85870|49
1634810080000|2021-10-21 09:54:40|85921.3|85871.3|85932|85882|85932|85882|85921.1|85871.1|39
1634810090000|2021-10-21 09:54:50|85931|85881|85930.5|85880.5|85931|85881|85929.2|85879.2|29
1634810100000|2021-10-21 09:55:00|85930.1|85880.1|85928.9|85878.9|85930.3|85880.3|85926.7|85876.7|34
1634810110000|2021-10-21 09:55:10|85928.8|85878.8|85929.6|85879.6|85930|85880|85927.8|85877.8|26
1634810120000|2021-10-21 09:55:20|85929.8|85879.8|85931|85881|85931.1|85881.1|85929.5|85879.5|26
1634810130000|2021-10-21 09:55:30|85931.1|85881.1|85930|85880|85931.1|85881.1|85929.6|85879.6|27
1634810140000|2021-10-21 09:55:40|85929.8|85879.8|85927.9|85877.9|85930.1|85880.1|85927.3|85877.3|26
1634810150000|2021-10-21 09:55:50|85928.1|85878.1|85929.6|85879.6|85929.7|85879.7|85927.3|85877.3|35
1634810160000|2021-10-21 09:56:00|85929.8|85879.8|85929.7|85879.7|85930|85880|85927.6|85877.6|41
1634810170000|2021-10-21 09:56:10|85929.9|85879.9|85928.6|85878.6|85930|85880|85927.5|85877.5|28
1634810180000|2021-10-21 09:56:20|85929|85879|85931.4|85881.4|85932.8|85882.8|85928.1|85878.1|34
1634810190000|2021-10-21 09:56:30|85931.1|85881.1|85931|85881|85931.4|85881.4|85929.4|85879.4|39
1634810200000|2021-10-21 09:56:40|85930.8|85880.8|85930.5|85880.5|85931.6|85881.6|85930|85880|27
1634810210000|2021-10-21 09:56:50|85930.6|85880.6|85936.5|85886.5|85937.5|85887.5|85930|85880|38
1634810220000|2021-10-21 09:57:00|85936.1|85886.1|85936.1|85886.1|85937.4|85887.4|85935.1|85885.1|34
1634810230000|2021-10-21 09:57:10|85936.2|85886.2|85936.3|85886.3|85939.5|85889.5|85934.9|85884.9|42
1634810240000|2021-10-21 09:57:20|85935.7|85885.7|85935.8|85885.8|85936.3|85886.3|85934.8|85884.8|40
1634810250000|2021-10-21 09:57:30|85935.9|85885.9|85943.3|85893.3|85944.9|85894.9|85935.4|85885.4|50
1634810260000|2021-10-21 09:57:40|85943.2|85893.2|85945.3|85895.3|85945.3|85895.3|85942.8|85892.8|40
1634810270000|2021-10-21 09:57:50|85945.1|85895.1|85943.7|85893.7|85945.1|85895.1|85943.5|85893.5|22
1634810280000|2021-10-21 09:58:00|85943.6|85893.6|85933.7|85883.7|85943.6|85893.6|85933.7|85883.7|45
1634810290000|2021-10-21 09:58:10|85934.3|85884.3|85927.6|85877.6|85934.3|85884.3|85927.3|85877.3|48
1634810300000|2021-10-21 09:58:20|85927.1|85877.1|85939.1|85889.1|85939.5|85889.5|85926.3|85876.3|52
1634810310000|2021-10-21 09:58:30|85938.9|85888.9|85939.5|85889.5|85939.6|85889.6|85938.5|85888.5|38
1634810320000|2021-10-21 09:58:40|85939.2|85889.2|85939.3|85889.3|85939.6|85889.6|85938.4|85888.4|25
1634810330000|2021-10-21 09:58:50|85939.4|85889.4|85938.2|85888.2|85939.4|85889.4|85937.9|85887.9|37
1634810340000|2021-10-21 09:59:00|85938.3|85888.3|85939.9|85889.9|85939.9|85889.9|85938.2|85888.2|28
1634810350000|2021-10-21 09:59:10|85939.5|85889.5|85940.1|85890.1|85940.3|85890.3|85939.4|85889.4|22
1634810360000|2021-10-21 09:59:20|85939.9|85889.9|85939.7|85889.7|85940.1|85890.1|85939.3|85889.3|29
1634810370000|2021-10-21 09:59:30|85939.6|85889.6|85939.7|85889.7|85940.1|85890.1|85939.3|85889.3|26
1634810380000|2021-10-21 09:59:40|85939.6|85889.6|85941.4|85891.4|85941.6|85891.6|85939.6|85889.6|33
1634810390000|2021-10-21 09:59:50|85941.3|85891.3|85949.3|85899.3|85950.1|85900.1|85940.6|85890.6|47
1634810400000|2021-10-21 10:00:00|85949.4|85899.4|85948.8|85898.8|85949.4|85899.4|85946.2|85896.2|51
1634810410000|2021-10-21 10:00:10|85948.6|85898.6|85947|85897|85948.7|85898.7|85946.5|85896.5|32
1634810420000|2021-10-21 10:00:20|85947.1|85897.1|85952.5|85902.5|85952.5|85902.5|85947|85897|42
1634810430000|2021-10-21 10:00:30|85952.3|85902.3|85955|85905|85955.9|85905.9|85952|85902|52
1634810440000|2021-10-21 10:00:40|85955.1|85905.1|85955.3|85905.3|85955.8|85905.8|85954.6|85904.6|24
1634810450000|2021-10-21 10:00:50|85955|85905|85955.4|85905.4|85955.8|85905.8|85955|85905|21
1634810460000|2021-10-21 10:01:00|85955.5|85905.5|85954.4|85904.4|85955.5|85905.5|85953.7|85903.7|33
1634810470000|2021-10-21 10:01:10|85954.6|85904.6|85956.8|85906.8|85957.2|85907.2|85952.9|85902.9|51
1634810480000|2021-10-21 10:01:20|85958.5|85908.5|85958.4|85908.4|85959.2|85909.2|85957.7|85907.7|32
1634810490000|2021-10-21 10:01:30|85958.5|85908.5|85958|85908|85958.8|85908.8|85957.3|85907.3|18
1634810500000|2021-10-21 10:01:40|85958.2|85908.2|85959.1|85909.1|85960.2|85910.2|85957.9|85907.9|27
1634810510000|2021-10-21 10:01:50|85959.3|85909.3|85956.2|85906.2|85959.3|85920.1|85943.6|85906.2|22
1634810520000|2021-10-21 10:02:00|85956.1|85906.1|85951.7|85901.7|85956.4|85906.4|85951.3|85901.3|53
1634810530000|2021-10-21 10:02:10|85952.2|85902.2|85935.6|85910.6|85954.2|85913.7|85935.6|85901.7|30
1634810540000|2021-10-21 10:02:20|85936.2|85911.2|85955.1|85905.1|85955.1|85913.7|85934.6|85900.3|51
1634810550000|2021-10-21 10:02:30|85955.5|85905.5|85957.2|85907.2|85958|85908|85955.5|85905.5|38
1634810560000|2021-10-21 10:02:40|85957.3|85907.3|85956.6|85906.6|85957.9|85907.9|85956.4|85906.4|25
1634810570000|2021-10-21 10:02:50|85957|85907|85953.3|85903.3|85957.6|85919.6|85940.6|85903.3|21
1634810580000|2021-10-21 10:03:00|85954.6|85904.6|85954.1|85904.1|85954.6|85904.6|85953|85903|20
1634810590000|2021-10-21 10:03:10|85954|85904|85953.4|85903.4|85954.4|85904.4|85952.7|85902.7|27
1634810600000|2021-10-21 10:03:20|85953.8|85903.8|85953.4|85903.4|85953.9|85903.9|85952.3|85902.3|32
1634810610000|2021-10-21 10:03:30|85953.3|85903.3|85954.4|85904.4|85955.4|85905.4|85953.1|85903.1|26
1634810620000|2021-10-21 10:03:40|85953.9|85903.9|85954.6|85904.6|85956.2|85906.2|85953.9|85903.9|14
1634810630000|2021-10-21 10:03:50|85954.3|85904.3|85958.2|85908.2|85958.2|85908.2|85953.6|85903.6|35
1634810640000|2021-10-21 10:04:00|85957.7|85907.7|85956.7|85906.7|85958|85908|85955.9|85905.9|33
1634810650000|2021-10-21 10:04:10|85956.8|85906.8|85960.5|85910.5|85961.1|85911.1|85956|85906|35
1634810660000|2021-10-21 10:04:20|85959.4|85909.4|85961.3|85911.3|85961.5|85911.5|85958.7|85908.7|36
1634810670000|2021-10-21 10:04:30|85961.1|85911.1|85961.7|85911.7|85961.8|85911.8|85960.5|85910.5|18
1634810680000|2021-10-21 10:04:40|85961.5|85911.5|85961.7|85911.7|85963.6|85913.6|85959.7|85909.7|30
1634810690000|2021-10-21 10:04:50|85961.2|85911.2|85961.4|85911.4|85962.2|85912.2|85960.1|85910.1|28
1634810700000|2021-10-21 10:05:00|85961.7|85911.7|85961.7|85911.7|85962.3|85912.3|85961.3|85911.3|28
1634810710000|2021-10-21 10:05:10|85961.5|85911.5|85962.1|85912.1|85962.4|85912.4|85961.5|85911.5|13
1634810720000|2021-10-21 10:05:20|85962.3|85912.3|85960.1|85910.1|85962.3|85912.3|85958.7|85908.7|30
1634810730000|2021-10-21 10:05:30|85960|85910|85957.9|85907.9|85960.6|85910.6|85956.4|85906.4|30
1634810740000|2021-10-21 10:05:40|85958.3|85908.3|85963.5|85913.5|85965|85915|85958.3|85908.3|37
1634810750000|2021-10-21 10:05:50|85964.8|85914.8|85965|85915|85968.5|85918.5|85964.3|85914.3|42
1634810760000|2021-10-21 10:06:00|85964.5|85914.5|85964.4|85914.4|85965.2|85915.2|85963.5|85913.5|28
1634810770000|2021-10-21 10:06:10|85964.3|85914.3|85966.8|85916.8|85968.2|85918.2|85964.1|85914.1|22
1634810780000|2021-10-21 10:06:20|85965.5|85915.5|85965.8|85915.8|85966.7|85916.7|85965.1|85915.1|33
1634810790000|2021-10-21 10:06:30|85965.5|85915.5|85967.6|85917.6|85969|85919|85964.9|85914.9|38
1634810800000|2021-10-21 10:06:40|85967.8|85917.8|85963.7|85913.7|85967.8|85917.8|85963.2|85913.2|33
1634810810000|2021-10-21 10:06:50|85963.9|85913.9|85966.1|85916.1|85966.5|85916.5|85963.9|85913.9|18
1634810820000|2021-10-21 10:07:00|85965.9|85915.9|85967.4|85917.4|85967.4|85917.4|85965.7|85915.7|28
1634810830000|2021-10-21 10:07:10|85967.3|85917.3|85969.8|85919.8|85970.7|85920.7|85966.7|85916.7|24
1634810840000|2021-10-21 10:07:20|85969.4|85919.4|85968.5|85918.5|85970.1|85920.1|85968.3|85918.3|27
1634810850000|2021-10-21 10:07:30|85968.4|85918.4|85968.3|85918.3|85969.4|85919.4|85967.3|85917.3|18
1634810860000|2021-10-21 10:07:40|85967.8|85917.8|85967.9|85917.9|85969.1|85919.1|85967.5|85917.5|27
1634810870000|2021-10-21 10:07:50|85967.8|85917.8|85974.5|85924.5|85974.5|85924.5|85967.5|85917.5|32
1634810880000|2021-10-21 10:08:00|85975.1|85925.1|85978.2|85928.2|85978.7|85928.7|85974.2|85924.2|27
1634810890000|2021-10-21 10:08:10|85978.6|85928.6|85978.4|85928.4|85979.2|85929.2|85977.5|85927.5|28
1634810900000|2021-10-21 10:08:20|85978.5|85928.5|85977.6|85927.6|85978.5|85928.5|85976.3|85926.3|23
1634810910000|2021-10-21 10:08:30|85977.4|85927.4|85976.4|85926.4|85978.6|85928.6|85975.8|85925.8|29
1634810920000|2021-10-21 10:08:40|85976|85926|85973.1|85923.1|85976.5|85926.5|85971.9|85921.9|33
1634810930000|2021-10-21 10:08:50|85973.5|85923.5|85972.2|85922.2|85973.5|85923.5|85971.8|85921.8|27
1634810940000|2021-10-21 10:09:00|85972.3|85922.3|85971.1|85921.1|85972.3|85922.3|85967.8|85917.8|36
1634810950000|2021-10-21 10:09:10|85971|85921|85972.1|85922.1|85972.8|85922.8|85971|85921|21
1634810960000|2021-10-21 10:09:20|85972|85922|85973|85923|85973.4|85923.4|85972|85922|22
1634810970000|2021-10-21 10:09:30|85972.9|85922.9|85973.2|85923.2|85973.2|85923.2|85970.9|85920.9|23
1634810980000|2021-10-21 10:09:40|85974|85924|85973.7|85923.7|85974.6|85924.6|85972.3|85922.3|36
1634810990000|2021-10-21 10:09:50|85973.8|85923.8|85972.7|85922.7|85974.1|85924.1|85972.7|85922.7|24
1634811000000|2021-10-21 10:10:00|85972.8|85922.8|85972.1|85922.1|85973.1|85923.1|85971.4|85921.4|30
1634811010000|2021-10-21 10:10:10|85972|85922|85972.3|85922.3|85973.5|85923.5|85971.7|85921.7|23
1634811020000|2021-10-21 10:10:20|85972.5|85922.5|85970.3|85920.3|85973.4|85923.4|85970|85920|42
1634811030000|2021-10-21 10:10:30|85970.2|85920.2|85970.8|85920.8|85971.7|85921.7|85970.1|85920.1|27
1634811040000|2021-10-21 10:10:40|85971.1|85921.1|85970.3|85920.3|85971.2|85921.2|85969.6|85919.6|36
1634811050000|2021-10-21 10:10:50|85968.7|85918.7|85968.9|85918.9|85969.3|85919.3|85967.6|85917.6|26
1634811060000|2021-10-21 10:11:00|85968.4|85918.4|85967.9|85917.9|85969.1|85919.1|85967.7|85917.7|14
1634811070000|2021-10-21 10:11:10|85968.1|85918.1|85968|85918|85969.3|85919.3|85967.5|85917.5|18
1634811080000|2021-10-21 10:11:20|85967.9|85917.9|85965.7|85915.7|85968.7|85918.7|85964.6|85914.6|31
1634811090000|2021-10-21 10:11:30|85965.4|85915.4|85965.8|85915.8|85967.6|85917.6|85965.4|85915.4|15
1634811100000|2021-10-21 10:11:40|85965.6|85915.6|85966.1|85916.1|85966.3|85916.3|85963.6|85913.6|28
1634811110000|2021-10-21 10:11:50|85966|85916|85947.1|85922.1|85966|85925.7|85947.1|85913|43
1634811120000|2021-10-21 10:12:00|85947.6|85922.6|85958.2|85908.2|85959.3|85923.4|85945|85908.1|43
1634811130000|2021-10-21 10:12:10|85958|85908|85957.6|85907.6|85959|85909|85955|85905|43
1634811140000|2021-10-21 10:12:20|85957.9|85907.9|85958|85908|85958.2|85908.2|85956.9|85906.9|29
1634811150000|2021-10-21 10:12:30|85957.7|85907.7|85963.7|85913.7|85963.8|85913.8|85957.7|85907.7|43
1634811160000|2021-10-21 10:12:40|85963.8|85913.8|85964.9|85914.9|85965|85915|85963.3|85913.3|49
1634811170000|2021-10-21 10:12:50|85964.8|85914.8|85967.3|85917.3|85967.3|85917.3|85964.2|85914.2|41
1634811180000|2021-10-21 10:13:00|85967.2|85917.2|85965.9|85915.9|85968.1|85918.1|85965.9|85915.9|30
1634811190000|2021-10-21 10:13:10|85966.1|85916.1|85966.7|85916.7|85966.8|85916.8|85965.7|85915.7|19
1634811200000|2021-10-21 10:13:20|85966.6|85916.6|85961.2|85911.2|85966.6|85916.6|85960.3|85910.3|42
1634811210000|2021-10-21 10:13:30|85961.4|85911.4|85958.3|85908.3|85961.6|85911.6|85958.2|85908.2|36
1634811220000|2021-10-21 10:13:40|85958.4|85908.4|85955.6|85905.6|85959.4|85909.4|85955.3|85905.3|25
1634811230000|2021-10-21 10:13:50|85955.5|85905.5|85960.1|85910.1|85960.4|85910.4|85955.3|85905.3|26
1634811240000|2021-10-21 10:14:00|85959.1|85909.1|85963|85913|85965.7|85915.7|85958.8|85908.8|45
1634811250000|2021-10-21 10:14:10|85962.7|85912.7|85956.8|85906.8|85964.2|85914.2|85956.8|85906.8|39
1634811260000|2021-10-21 10:14:20|85957.1|85907.1|85958.3|85908.3|85958.3|85908.3|85952.7|85902.7|53
1634811270000|2021-10-21 10:14:30|85958.7|85908.7|85959.6|85909.6|85960.2|85910.2|85956.7|85906.7|37
1634811280000|2021-10-21 10:14:40|85958.4|85908.4|85954.2|85904.2|85961.1|85911.1|85954.2|85904.2|45
1634811290000|2021-10-21 10:14:50|85953.4|85903.4|85954.8|85904.8|85955.5|85905.5|85952.6|85902.6|44
1634811300000|2021-10-21 10:15:00|85954.7|85904.7|85957|85907|85958.5|85908.5|85953.9|85903.9|44
1634811310000|2021-10-21 10:15:10|85957.2|85907.2|85956.2|85906.2|85958.8|85908.8|85956.1|85906.1|39
1634811320000|2021-10-21 10:15:20|85956.1|85906.1|85956.8|85906.8|85958.1|85908.1|85955.7|85905.7|32
1634811330000|2021-10-21 10:15:30|85956.7|85906.7|85957.9|85907.9|85958|85908|85955.8|85905.8|26
1634811340000|2021-10-21 10:15:40|85958.1|85908.1|85957.9|85907.9|85958.2|85908.2|85956.8|85906.8|22
1634811350000|2021-10-21 10:15:50|85958|85908|85959.4|85909.4|85959.8|85909.8|85957.6|85907.6|22
1634811360000|2021-10-21 10:16:00|85959.1|85909.1|85958.6|85908.6|85960|85910|85957.3|85907.3|28
1634811370000|2021-10-21 10:16:10|85958.7|85908.7|85961.2|85911.2|85961.2|85911.2|85958.2|85908.2|36
1634811380000|2021-10-21 10:16:20|85962|85912|85957.4|85907.4|85962.1|85912.1|85957.4|85907.4|34
1634811390000|2021-10-21 10:16:30|85957.6|85907.6|85955.7|85905.7|85958.1|85908.1|85955.7|85905.7|27
1634811400000|2021-10-21 10:16:40|85955.4|85905.4|85956.2|85906.2|85956.3|85906.3|85955.4|85905.4|16
1634811410000|2021-10-21 10:16:50|85956.5|85906.5|85955.8|85905.8|85956.5|85906.5|85955.5|85905.5|23
1634811420000|2021-10-21 10:17:00|85956|85906|85956.9|85906.9|85957.5|85907.5|85955.8|85905.8|28
1634811430000|2021-10-21 10:17:10|85957.2|85907.2|85957.5|85907.5|85957.8|85907.8|85956.6|85906.6|13
1634811440000|2021-10-21 10:17:20|85958.1|85908.1|85964|85914|85964.6|85914.6|85958|85908|45
1634811450000|2021-10-21 10:17:30|85964.1|85914.1|85967.3|85917.3|85968.3|85918.3|85963.4|85913.4|38
1634811460000|2021-10-21 10:17:40|85967.1|85917.1|85970.5|85920.5|85971.1|85921.1|85967.1|85917.1|37
1634811470000|2021-10-21 10:17:50|85970.8|85920.8|85966.7|85916.7|85971|85921|85966.1|85916.1|35
1634811480000|2021-10-21 10:18:00|85966.8|85916.8|85967.9|85917.9|85968.8|85918.8|85966.8|85916.8|29
1634811490000|2021-10-21 10:18:10|85968.3|85918.3|85970.1|85920.1|85972|85922|85968.3|85918.3|39
1634811500000|2021-10-21 10:18:20|85970.7|85920.7|85967.9|85917.9|85971.2|85921.2|85967.9|85917.9|34
1634811510000|2021-10-21 10:18:30|85967.7|85917.7|85966.3|85916.3|85967.9|85917.9|85962.4|85912.4|29
1634811520000|2021-10-21 10:18:40|85966.6|85916.6|85971|85921|85971.3|85921.3|85965.1|85915.1|32
1634811530000|2021-10-21 10:18:50|85970.8|85920.8|85970.4|85920.4|85972.5|85922.5|85968.4|85918.4|46
1634811540000|2021-10-21 10:19:00|85969.5|85919.5|85966.9|85916.9|85971.1|85921.1|85966.1|85916.1|40
1634811550000|2021-10-21 10:19:10|85966.6|85916.6|85964.4|85914.4|85968|85918|85962.6|85912.6|44
1634811560000|2021-10-21 10:19:20|85962.9|85912.9|85947.5|85922.5|85964.8|85924.3|85946|85912.4|34
1634811570000|2021-10-21 10:19:30|85947.8|85922.8|85959.5|85909.5|85961.3|85923.2|85943.9|85907.6|32
1634811580000|2021-10-21 10:19:40|85959.4|85909.4|85959|85909|85960.1|85910.1|85958.7|85908.7|30
1634811590000|2021-10-21 10:19:50|85958.8|85908.8|85959.7|85909.7|85960.4|85910.4|85958.7|85908.7|18
1634811600000|2021-10-21 10:20:00|85959.8|85909.8|85962.6|85912.6|85962.6|85912.6|85958.3|85908.3|30
1634811610000|2021-10-21 10:20:10|85962.4|85912.4|85962.5|85912.5|85964.3|85914.3|85959.3|85909.3|39
1634811620000|2021-10-21 10:20:20|85963.1|85913.1|85960.5|85910.5|85963.8|85913.8|85959.3|85909.3|29
1634811630000|2021-10-21 10:20:30|85960.1|85910.1|85957.7|85907.7|85960.1|85922.2|85944.8|85907.4|44
1634811640000|2021-10-21 10:20:40|85957.9|85907.9|85951.6|85901.6|85958.1|85908.1|85951.1|85901.1|40
1634811650000|2021-10-21 10:20:50|85951.7|85901.7|85950.4|85900.4|85952.2|85914.4|85937.6|85898.2|31
1634811660000|2021-10-21 10:21:00|85950.5|85900.5|85951.9|85901.9|85952.9|85902.9|85948.9|85898.9|53
1634811670000|2021-10-21 10:21:10|85951.7|85901.7|85953.1|85903.1|85953.1|85903.1|85951.5|85901.5|33
1634811680000|2021-10-21 10:21:20|85953.2|85903.2|85951.1|85901.1|85953.2|85903.2|85950.7|85900.7|30
1634811690000|2021-10-21 10:21:30|85951.2|85901.2|85951.1|85901.1|85951.5|85901.5|85950.7|85900.7|25
1634811700000|2021-10-21 10:21:40|85951.3|85901.3|85954.6|85904.6|85955.5|85905.5|85951.3|85901.3|41
1634811710000|2021-10-21 10:21:50|85954.8|85904.8|85953.2|85903.2|85954.8|85904.8|85952.6|85902.6|22
1634811720000|2021-10-21 10:22:00|85953.1|85903.1|85953|85903|85953.6|85903.6|85952.7|85902.7|27
1634811730000|2021-10-21 10:22:10|85952.9|85902.9|85952.9|85902.9|85953.8|85903.8|85951.6|85901.6|25
1634811740000|2021-10-21 10:22:20|85952.6|85902.6|85965.5|85915.5|85966.1|85916.1|85952.6|85902.6|51
1634811750000|2021-10-21 10:22:30|85964.6|85914.6|85976.5|85926.5|85976.8|85926.8|85964.4|85914.4|51
1634811760000|2021-10-21 10:22:40|85977|85927|85975|85925|85978|85928|85975|85925|32
1634811770000|2021-10-21 10:22:50|85974.9|85924.9|85977|85927|85978.5|85928.5|85974.6|85924.6|44
1634811780000|2021-10-21 10:23:00|85977.1|85927.1|85977.9|85927.9|85979.3|85929.3|85974.8|85924.8|45
1634811790000|2021-10-21 10:23:10|85978.3|85928.3|85978.9|85928.9|85979.2|85929.2|85977.2|85927.2|28
1634811800000|2021-10-21 10:23:20|85978.8|85928.8|85977.2|85927.2|85978.8|85928.8|85976.1|85926.1|34
1634811810000|2021-10-21 10:23:30|85977.5|85927.5|85977.6|85927.6|85978|85928|85975.4|85925.4|37
1634811820000|2021-10-21 10:23:40|85977.2|85927.2|85983.4|85933.4|85983.7|85933.7|85975.7|85925.7|48
1634811830000|2021-10-21 10:23:50|85983.5|85933.5|85982.7|85932.7|85985.6|85935.6|85981.2|85931.2|50
1634811840000|2021-10-21 10:24:00|85982.6|85932.6|85980.8|85930.8|85982.6|85945|85966.9|85929.6|33
1634811850000|2021-10-21 10:24:10|85980.9|85930.9|85980.6|85930.6|85981.6|85931.6|85978.8|85928.8|25
1634811860000|2021-10-21 10:24:20|85980.4|85930.4|85979.6|85929.6|85980.7|85930.7|85978.8|85928.8|27
1634811870000|2021-10-21 10:24:30|85979.3|85929.3|85977.4|85927.4|85980.1|85930.1|85976.7|85926.7|27
1634811880000|2021-10-21 10:24:40|85978|85928|85980.5|85930.5|85980.5|85930.5|85977|85927|29
1634811890000|2021-10-21 10:24:50|85980.1|85930.1|85979.8|85929.8|85980.3|85930.3|85979.5|85929.5|14
1634811900000|2021-10-21 10:25:00|85979.7|85929.7|85983.6|85933.6|85984.9|85934.9|85979.5|85929.5|42
1634811910000|2021-10-21 10:25:10|85983.5|85933.5|85983.4|85933.4|85984.8|85934.8|85982.3|85932.3|31
1634811920000|2021-10-21 10:25:20|85983.5|85933.5|85974.2|85949.2|85983.8|85949.3|85970.3|85933.4|39
1634811930000|2021-10-21 10:25:30|85974.1|85949.1|85978|85953|85990.1|85953|85974.1|85939.9|46
1634811940000|2021-10-21 10:25:40|85977.8|85952.8|85982|85957|85993.6|85957|85977.5|85939.4|47
1634811950000|2021-10-21 10:25:50|85981.7|85956.7|85994.2|85944.2|85995.1|85958.2|85981.7|85943.4|28
1634811960000|2021-10-21 10:26:00|85994.1|85944.1|85994|85944|85994.5|85944.5|85992.7|85942.7|23
1634811970000|2021-10-21 10:26:10|85993.4|85943.4|85993.9|85943.9|85994.5|85956.4|85981.1|85942.7|30
1634811980000|2021-10-21 10:26:20|85994.2|85944.2|85997.1|85947.1|85997.1|85947.1|85994.2|85944.2|30
1634811990000|2021-10-21 10:26:30|85996.3|85946.3|85996.2|85946.2|85997.5|85947.5|85993.4|85943.4|36
1634812000000|2021-10-21 10:26:40|85996.5|85946.5|85995.7|85945.7|85996.8|85946.8|85995.3|85945.3|16
1634812010000|2021-10-21 10:26:50|85995.8|85945.8|85991.5|85941.5|85996.4|85946.4|85991.2|85941.2|26
1634812020000|2021-10-21 10:27:00|85991.8|85941.8|85991.1|85941.1|85992|85942|85987.5|85937.5|39
1634812030000|2021-10-21 10:27:10|85990.6|85940.6|85987.6|85937.6|85991.5|85951|85974.2|85936.7|38
1634812040000|2021-10-21 10:27:20|85987.7|85937.7|85991.4|85941.4|85992|85942|85987.1|85937.1|29
1634812050000|2021-10-21 10:27:30|85991.5|85941.5|85989.2|85939.2|85992.3|85942.3|85987.8|85937.8|38
1634812060000|2021-10-21 10:27:40|85989.4|85939.4|85989.8|85939.8|85991.2|85941.2|85989|85939|22
1634812070000|2021-10-21 10:27:50|85988.8|85938.8|85990|85940|85990.6|85940.6|85988|85938|24
1634812080000|2021-10-21 10:28:00|85989.7|85939.7|85987.3|85937.3|85990.8|85940.8|85987.2|85937.2|17
1634812090000|2021-10-21 10:28:10|85987.1|85937.1|85987.6|85937.6|85989.3|85939.3|85987.1|85937.1|30
1634812100000|2021-10-21 10:28:20|85988.4|85938.4|85987|85937|85988.7|85938.7|85986.8|85936.8|21
1634812110000|2021-10-21 10:28:30|85987.1|85937.1|85983.7|85933.7|85988.4|85938.4|85982.4|85932.4|41
1634812120000|2021-10-21 10:28:40|85983.6|85933.6|85983.8|85933.8|85984.1|85934.1|85982.6|85932.6|47
1634812130000|2021-10-21 10:28:50|85983.7|85933.7|85982.8|85932.8|85988.4|85938.4|85982.1|85932.1|39
1634812140000|2021-10-21 10:29:00|85983.1|85933.1|85983.9|85933.9|85984|85934|85981.9|85931.9|23
1634812150000|2021-10-21 10:29:10|85984.6|85934.6|85982.5|85932.5|85984.6|85934.6|85982.1|85932.1|35
1634812160000|2021-10-21 10:29:20|85982.7|85932.7|85983.9|85933.9|85983.9|85933.9|85982.6|85932.6|19
1634812170000|2021-10-21 10:29:30|85983.3|85933.3|85983.5|85933.5|85984.2|85934.2|85983.3|85933.3|20
1634812180000|2021-10-21 10:29:40|85984|85934|85983.9|85933.9|85984.5|85934.5|85983.2|85933.2|28
1634812190000|2021-10-21 10:29:50|85983.7|85933.7|85982.4|85932.4|85984.4|85934.4|85982.4|85932.4|26
1634812200000|2021-10-21 10:30:00|85981.6|85931.6|85984|85934|85984.7|85934.7|85981.6|85931.6|22
1634812210000|2021-10-21 10:30:10|85984.2|85934.2|85977.7|85927.7|85984.6|85934.6|85977.7|85927.7|44
1634812220000|2021-10-21 10:30:20|85978.2|85928.2|85977.2|85927.2|85978.2|85928.2|85977|85927|28
1634812230000|2021-10-21 10:30:30|85977.5|85927.5|85974.3|85924.3|85977.7|85927.7|85973|85923|46
1634812240000|2021-10-21 10:30:40|85974.2|85924.2|85974|85924|85974.8|85924.8|85973.7|85923.7|27
1634812250000|2021-10-21 10:30:50|85973.2|85923.2|85973.6|85923.6|85974.1|85924.1|85972.2|85922.2|38
1634812260000|2021-10-21 10:31:00|85973.4|85923.4|85972.8|85922.8|85974.3|85924.3|85972.8|85922.8|34
1634812270000|2021-10-21 10:31:10|85972.7|85922.7|85974.2|85924.2|85974.8|85924.8|85972.5|85922.5|35
1634812280000|2021-10-21 10:31:20|85973.5|85923.5|85958.4|85933.4|85973.8|85933.7|85957.9|85921.9|25
1634812290000|2021-10-21 10:31:30|85970.1|85920.1|85970.9|85920.9|85973.5|85923.5|85969.6|85919.6|36
1634812300000|2021-10-21 10:31:40|85970.6|85920.6|85968.2|85918.2|85971.3|85921.3|85967.6|85917.6|41
1634812310000|2021-10-21 10:31:50|85968.6|85918.6|85956.8|85931.8|85968.7|85933.1|85956.4|85917|40
1634812320000|2021-10-21 10:32:00|85957|85932|85956.8|85931.8|85957.8|85932.8|85956.8|85931.8|27
1634812330000|2021-10-21 10:32:10|85956|85931|85968.2|85918.2|85969|85931.6|85955.4|85918.2|33
1634812340000|2021-10-21 10:32:20|85968.3|85918.3|85970.1|85920.1|85970.1|85932.3|85955.7|85916.9|36
1634812350000|2021-10-21 10:32:30|85969.9|85919.9|85972.3|85922.3|85974.5|85932.8|85957.6|85918.3|44
1634812360000|2021-10-21 10:32:40|85972.1|85922.1|85971.8|85921.8|85972.8|85922.8|85971.6|85921.6|18
1634812370000|2021-10-21 10:32:50|85971.6|85921.6|85971.8|85921.8|85972.9|85922.9|85971.5|85921.5|16
1634812380000|2021-10-21 10:33:00|85972|85922|85979.7|85929.7|85983.2|85933.2|85971.9|85921.9|38
1634812390000|2021-10-21 10:33:10|85979.2|85929.2|85976.7|85926.7|85979.3|85929.3|85975.8|85925.8|34
1634812400000|2021-10-21 10:33:20|85975.8|85925.8|85973.6|85923.6|85976.6|85926.6|85973.5|85923.5|36
1634812410000|2021-10-21 10:33:30|85973.5|85923.5|85972.3|85922.3|85974.1|85924.1|85972.2|85922.2|27
1634812420000|2021-10-21 10:33:40|85972.9|85922.9|85957.3|85932.3|85972.9|85935.1|85956.5|85922.3|31
1634812430000|2021-10-21 10:33:50|85957.8|85932.8|85956.9|85931.9|85958.6|85933.6|85955.8|85930.8|35
1634812440000|2021-10-21 10:34:00|85968.4|85918.4|85964.9|85914.9|85968.4|85918.4|85964.4|85914.4|27
1634812450000|2021-10-21 10:34:10|85964.8|85914.8|85963.1|85913.1|85965.8|85915.8|85962.2|85912.2|33
1634812460000|2021-10-21 10:34:20|85962.4|85912.4|85952|85927|85963.8|85927.4|85950.7|85912.3|20
1634812470000|2021-10-21 10:34:30|85951.6|85926.6|85951.1|85926.1|85953.2|85928.2|85950.2|85925.2|33
1634812480000|2021-10-21 10:34:40|85950.9|85925.9|85954.4|85929.4|85967|85930|85950.9|85915.2|43
1634812490000|2021-10-21 10:34:50|85967.4|85917.4|85966.8|85916.8|85967.7|85917.7|85966.2|85916.2|28
1634812500000|2021-10-21 10:35:00|85967.6|85917.6|85966.9|85916.9|85970.2|85920.2|85965.7|85915.7|46
1634812510000|2021-10-21 10:35:10|85966.8|85916.8|85966.6|85916.6|85967.4|85917.4|85966.4|85916.4|21
1634812520000|2021-10-21 10:35:20|85966.5|85916.5|85959.5|85909.5|85966.5|85916.5|85958.9|85908.9|36
1634812530000|2021-10-21 10:35:30|85959.7|85909.7|85957.2|85907.2|85960.8|85910.8|85957|85907|30
1634812540000|2021-10-21 10:35:40|85957.9|85907.9|85953.7|85903.7|85958.4|85908.4|85951.9|85901.9|37
1634812550000|2021-10-21 10:35:50|85953.5|85903.5|85956.1|85906.1|85956.7|85906.7|85953.2|85903.2|24
1634812560000|2021-10-21 10:36:00|85956.3|85906.3|85957.1|85907.1|85958.7|85908.7|85956.3|85906.3|30
1634812570000|2021-10-21 10:36:10|85957.2|85907.2|85960.5|85910.5|85960.8|85910.8|85956.7|85906.7|23
1634812580000|2021-10-21 10:36:20|85960.4|85910.4|85958.4|85908.4|85961.1|85911.1|85956|85906|42
1634812590000|2021-10-21 10:36:30|85957.9|85907.9|85958.3|85908.3|85958.5|85908.5|85957.6|85907.6|25
1634812600000|2021-10-21 10:36:40|85958.7|85908.7|85964.2|85914.2|85964.2|85914.2|85958.3|85908.3|37
1634812610000|2021-10-21 10:36:50|85964.1|85914.1|85966.6|85916.6|85967.9|85917.9|85964.1|85914.1|31
1634812620000|2021-10-21 10:37:00|85966.5|85916.5|85971.3|85921.3|85972.2|85922.2|85966.5|85916.5|41
1634812630000|2021-10-21 10:37:10|85971.2|85921.2|85968.7|85918.7|85972.3|85922.3|85968.4|85918.4|33
1634812640000|2021-10-21 10:37:20|85969.2|85919.2|85967.6|85917.6|85969.2|85919.2|85966.4|85916.4|29
1634812650000|2021-10-21 10:37:30|85967.7|85917.7|85966.9|85916.9|85968.3|85918.3|85966|85916|41
1634812660000|2021-10-21 10:37:40|85967|85917|85967.7|85917.7|85967.9|85917.9|85966.4|85916.4|29
1634812670000|2021-10-21 10:37:50|85967.5|85917.5|85972.9|85922.9|85974.2|85924.2|85967.5|85917.5|41
1634812680000|2021-10-21 10:38:00|85973|85923|85974.2|85924.2|85975.4|85925.4|85971|85921|39
1634812690000|2021-10-21 10:38:10|85974.9|85924.9|85974.7|85924.7|85975.1|85925.1|85973.7|85923.7|20
1634812700000|2021-10-21 10:38:20|85974.6|85924.6|85971.4|85921.4|85974.7|85924.7|85970.3|85920.3|28
1634812710000|2021-10-21 10:38:30|85971.7|85921.7|85972.9|85922.9|85973.7|85923.7|85971.6|85921.6|37
1634812720000|2021-10-21 10:38:40|85973|85923|85972.1|85922.1|85973.3|85923.3|85972|85922|30
1634812730000|2021-10-21 10:38:50|85972.2|85922.2|85972.4|85922.4|85973|85923|85971.3|85921.3|37
1634812740000|2021-10-21 10:39:00|85972.6|85922.6|85971.5|85921.5|85974.3|85924.3|85971.1|85921.1|30
1634812750000|2021-10-21 10:39:10|85971.6|85921.6|85973.5|85923.5|85973.5|85923.5|85971.6|85921.6|17
1634812760000|2021-10-21 10:39:20|85973.1|85923.1|85974.3|85924.3|85974.4|85924.4|85973.1|85923.1|19
1634812770000|2021-10-21 10:39:30|85974|85924|85968.5|85918.5|85974|85924|85966.2|85916.2|24
1634812780000|2021-10-21 10:39:40|85967.9|85917.9|85968.8|85918.8|85969.1|85919.1|85966|85916|43
1634812790000|2021-10-21 10:39:50|85968.7|85918.7|85967.8|85917.8|85969.2|85919.2|85967.3|85917.3|31
1634812800000|2021-10-21 10:40:00|85967.7|85917.7|85966|85916|85968.1|85918.1|85965.1|85915.1|33
1634812810000|2021-10-21 10:40:10|85965.8|85915.8|85963.4|85913.4|85966.8|85916.8|85962.8|85912.8|28
1634812820000|2021-10-21 10:40:20|85963.1|85913.1|85964.9|85914.9|85966.8|85916.8|85962.1|85912.1|34
1634812830000|2021-10-21 10:40:30|85965|85915|85963.3|85913.3|85966.4|85916.4|85960.7|85910.7|46
1634812840000|2021-10-21 10:40:40|85962.9|85912.9|85964.2|85914.2|85966.2|85916.2|85962.9|85912.9|38
1634812850000|2021-10-21 10:40:50|85964.3|85914.3|85968.2|85918.2|85968.2|85918.2|85964.3|85914.3|23
1634812860000|2021-10-21 10:41:00|85968.3|85918.3|85966.1|85916.1|85968.9|85918.9|85965.2|85915.2|22
1634812870000|2021-10-21 10:41:10|85965.6|85915.6|85962.8|85912.8|85966.8|85916.8|85962.8|85912.8|28
1634812880000|2021-10-21 10:41:20|85963.5|85913.5|85962.7|85912.7|85964.3|85914.3|85961.1|85911.1|37
1634812890000|2021-10-21 10:41:30|85962.8|85912.8|85963.3|85913.3|85963.3|85913.3|85961.3|85911.3|22
1634812900000|2021-10-21 10:41:40|85962.8|85912.8|85963.6|85913.6|85963.6|85913.6|85962.8|85912.8|16
1634812910000|2021-10-21 10:41:50|85963.3|85913.3|85974.2|85924.2|85974.2|85924.2|85963.3|85913.3|36
1634812920000|2021-10-21 10:42:00|85974.4|85924.4|85973.4|85923.4|85975.5|85925.5|85971.6|85921.6|48
1634812930000|2021-10-21 10:42:10|85974.5|85924.5|85971.7|85921.7|85974.5|85924.5|85971.7|85921.7|42
1634812940000|2021-10-21 10:42:20|85971.8|85921.8|85968.2|85918.2|85972.4|85922.4|85968.2|85918.2|27
1634812950000|2021-10-21 10:42:30|85968.4|85918.4|85968|85918|85968.8|85918.8|85967.3|85917.3|35
1634812960000|2021-10-21 10:42:40|85968.5|85918.5|85963.6|85913.6|85970.4|85920.4|85963.3|85913.3|40
1634812970000|2021-10-21 10:42:50|85963.8|85913.8|85966.9|85916.9|85966.9|85916.9|85963.7|85913.7|31
1634812980000|2021-10-21 10:43:00|85967.2|85917.2|85968.2|85918.2|85968.4|85918.4|85966.4|85916.4|23
1634812990000|2021-10-21 10:43:10|85968.5|85918.5|85966.3|85916.3|85968.5|85918.5|85962.8|85912.8|44
1634813000000|2021-10-21 10:43:20|85966.5|85916.5|85975.5|85925.5|85976.2|85938|85959.5|85915.9|47
1634813010000|2021-10-21 10:43:30|85975.3|85925.3|85961.9|85936.9|85976.1|85937.5|85959.4|85924.4|38
1634813020000|2021-10-21 10:43:40|85962.4|85937.4|85981.4|85931.4|85981.4|85944.2|85961.8|85924.1|38
1634813030000|2021-10-21 10:43:50|85980.7|85930.7|85982.3|85932.3|85982.6|85932.6|85980.7|85930.7|27
1634813040000|2021-10-21 10:44:00|85982.2|85932.2|85976|85926|85982.3|85932.3|85974.5|85924.5|43
1634813050000|2021-10-21 10:44:10|85976.2|85926.2|85975.2|85925.2|85976.2|85926.2|85974.7|85924.7|27
1634813060000|2021-10-21 10:44:20|85975|85925|85975|85925|85975|85925|85974.3|85924.3|24
1634813070000|2021-10-21 10:44:30|85975.4|85925.4|85973.8|85923.8|85976.8|85926.8|85973.4|85923.4|25
1634813080000|2021-10-21 10:44:40|85973.9|85923.9|85975.3|85925.3|85975.5|85925.5|85973.9|85923.9|27
1634813090000|2021-10-21 10:44:50|85975.7|85925.7|85977.5|85927.5|85978.6|85928.6|85975.7|85925.7|33
1634813100000|2021-10-21 10:45:00|85977.7|85927.7|85975.3|85925.3|85978.1|85928.1|85975.3|85925.3|25
1634813110000|2021-10-21 10:45:10|85975.6|85925.6|85972.8|85922.8|85975.6|85925.6|85972.5|85922.5|40
1634813120000|2021-10-21 10:45:20|85972.4|85922.4|85970.4|85920.4|85972.4|85922.4|85970.1|85920.1|34
1634813130000|2021-10-21 10:45:30|85970.2|85920.2|85969.3|85919.3|85970.5|85920.5|85968.9|85918.9|31
1634813140000|2021-10-21 10:45:40|85969.4|85919.4|85968.1|85918.1|85969.9|85919.9|85967.5|85917.5|25
1634813150000|2021-10-21 10:45:50|85967.7|85917.7|85966.6|85916.6|85968|85918|85966|85916|20
1634813160000|2021-10-21 10:46:00|85966.7|85916.7|85969.3|85919.3|85969.6|85919.6|85966.4|85916.4|35
1634813170000|2021-10-21 10:46:10|85969.9|85919.9|85961|85911|85969.9|85919.9|85960.4|85910.4|47
1634813180000|2021-10-21 10:46:20|85960.8|85910.8|85958.3|85908.3|85961.3|85911.3|85958.3|85908.3|31
1634813190000|2021-10-21 10:46:30|85957.2|85907.2|85957.8|85907.8|85958.1|85908.1|85956.2|85906.2|32
1634813200000|2021-10-21 10:46:40|85957.3|85907.3|85957.3|85907.3|85957.8|85907.8|85956.6|85906.6|28
1634813210000|2021-10-21 10:46:50|85957.1|85907.1|85955.6|85905.6|85957.3|85907.3|85951.8|85901.8|31
1634813220000|2021-10-21 10:47:00|85955.7|85905.7|85950.7|85900.7|85955.9|85905.9|85950.7|85900.7|23
1634813230000|2021-10-21 10:47:10|85949.2|85899.2|85953.6|85903.6|85954.6|85912.8|85933.6|85896.3|42
1634813240000|2021-10-21 10:47:20|85953.4|85903.4|85954.7|85904.7|85957.4|85907.4|85953.3|85903.3|35
1634813250000|2021-10-21 10:47:30|85955.2|85905.2|85942.1|85917.1|85955.8|85919|85941.3|85905.2|32
1634813260000|2021-10-21 10:47:40|85942.4|85917.4|85943|85918|85943.7|85918.7|85941.5|85916.5|30
1634813270000|2021-10-21 10:47:50|85943.1|85918.1|85942.1|85917.1|85943.1|85918.1|85941.8|85916.8|12
1634813280000|2021-10-21 10:48:00|85942|85917|85953.8|85903.8|85955.6|85917.2|85941.3|85903|24
1634813290000|2021-10-21 10:48:10|85953.4|85903.4|85952.5|85902.5|85954.2|85904.2|85952.5|85902.5|19
1634813300000|2021-10-21 10:48:20|85952.4|85902.4|85956.8|85906.8|85958|85908|85952.4|85902.4|32
1634813310000|2021-10-21 10:48:30|85956.6|85906.6|85957.3|85907.3|85957.8|85907.8|85956.5|85906.5|23
1634813320000|2021-10-21 10:48:40|85957.6|85907.6|85958.9|85908.9|85959|85909|85957.3|85907.3|17
1634813330000|2021-10-21 10:48:50|85958.8|85908.8|85957.8|85907.8|85959.2|85909.2|85957|85907|29
1634813340000|2021-10-21 10:49:00|85957.9|85907.9|85956.5|85906.5|85959.8|85909.8|85956.2|85906.2|39
1634813350000|2021-10-21 10:49:10|85956.3|85906.3|85958.5|85908.5|85959.1|85909.1|85955.8|85905.8|32
1634813360000|2021-10-21 10:49:20|85958.9|85908.9|85963.8|85913.8|85965.2|85915.2|85958.8|85908.8|33
1634813370000|2021-10-21 10:49:30|85964|85914|85965.7|85915.7|85965.7|85915.7|85963.4|85913.4|29
1634813380000|2021-10-21 10:49:40|85965.9|85915.9|85965|85915|85965.9|85915.9|85965|85915|20
1634813390000|2021-10-21 10:49:50|85964.9|85914.9|85966.6|85916.6|85966.6|85916.6|85964.7|85914.7|20
1634813400000|2021-10-21 10:50:00|85964.5|85914.5|85968.2|85918.2|85970.9|85931.8|85951.8|85911.8|47
1634813410000|2021-10-21 10:50:10|85968.6|85918.6|85971.8|85921.8|85972|85933.1|85956.9|85918.2|34
1634813420000|2021-10-21 10:50:20|85960.7|85935.7|85975.2|85925.2|85979.5|85942.5|85959.7|85924.6|45
1634813430000|2021-10-21 10:50:30|85975.3|85925.3|85961.7|85936.7|85975.6|85938.4|85961.3|85924.1|35
1634813440000|2021-10-21 10:50:40|85961.3|85936.3|85998.1|85948.1|85999.2|85954|85961.3|85933.4|48
1634813450000|2021-10-21 10:50:50|85997.4|85947.4|85998.3|85948.3|85998.8|85948.8|85997.2|85947.2|23
1634813460000|2021-10-21 10:51:00|85998.4|85948.4|85997.2|85947.2|85999|85949|85996.7|85946.7|28
1634813470000|2021-10-21 10:51:10|85997|85947|86001.7|85951.7|86003.7|85953.7|85996.4|85946.4|53
1634813480000|2021-10-21 10:51:20|86001.8|85951.8|85998.9|85948.9|86002.2|85952.2|85998.2|85948.2|49
1634813490000|2021-10-21 10:51:30|85999|85949|86000.1|85950.1|86001.8|85951.8|85999|85949|34
1634813500000|2021-10-21 10:51:40|86000.5|85950.5|85996|85946|86001.6|85951.6|85995.4|85945.4|48
1634813510000|2021-10-21 10:51:50|85996.1|85946.1|85981.3|85931.3|85997.2|85947.2|85981.1|85931.1|37
1634813520000|2021-10-21 10:52:00|85981.6|85931.6|85981.6|85931.6|85982.4|85932.4|85979.5|85929.5|44
1634813530000|2021-10-21 10:52:10|85984.8|85934.8|85983.2|85933.2|85985.5|85935.5|85982.2|85932.2|38
1634813540000|2021-10-21 10:52:20|85983.1|85933.1|85982.3|85932.3|85983.2|85933.2|85981.8|85931.8|19
1634813550000|2021-10-21 10:52:30|85982.5|85932.5|85987.3|85937.3|85987.3|85937.3|85981.8|85931.8|22
1634813560000|2021-10-21 10:52:40|85986.1|85936.1|85979.9|85929.9|85986.1|85936.1|85979.9|85929.9|28
1634813570000|2021-10-21 10:52:50|85980.6|85930.6|85982.4|85932.4|85982.4|85932.4|85980.3|85930.3|16
1634813580000|2021-10-21 10:53:00|85982.1|85932.1|85971.8|85946.8|85982.1|85947.4|85971|85929.5|38
1634813590000|2021-10-21 10:53:10|85971.9|85946.9|85987.7|85937.7|85988.5|85948.7|85971.9|85936.6|39
1634813600000|2021-10-21 10:53:20|85989.2|85939.2|85988.1|85938.1|85989.3|85939.3|85987.9|85937.9|18
1634813610000|2021-10-21 10:53:30|85988.6|85938.6|85992.7|85942.7|85993.9|85943.9|85988.6|85938.6|44
1634813620000|2021-10-21 10:53:40|85991.7|85941.7|85979.9|85954.9|85991.8|85956.1|85979.3|85941.7|18
1634813630000|2021-10-21 10:53:50|85980.3|85955.3|85989.8|85939.8|85991.3|85955.4|85978.4|85939.8|27
1634813640000|2021-10-21 10:54:00|85990.2|85940.2|85990|85940|85991.6|85941.6|85989.4|85939.4|36
1634813650000|2021-10-21 10:54:10|85990.2|85940.2|86001.4|85951.4|86001.7|85951.7|85989.5|85939.5|39
1634813660000|2021-10-21 10:54:20|86001.2|85951.2|86000|85950|86001.5|85951.5|85998.4|85948.4|33
1634813670000|2021-10-21 10:54:30|85999.1|85949.1|85981.3|85956.3|85999.5|85957.1|85980.7|85942.8|38
1634813680000|2021-10-21 10:54:40|85981.1|85956.1|85993.7|85943.7|85993.7|85956.4|85980.6|85943|23
1634813690000|2021-10-21 10:54:50|85993.5|85943.5|85989.7|85939.7|85993.8|85943.8|85989|85939|43
1634813700000|2021-10-21 10:55:00|85989.4|85939.4|85987.5|85937.5|85989.4|85939.4|85986.6|85936.6|37
1634813710000|2021-10-21 10:55:10|85987.3|85937.3|85985.6|85935.6|85987.3|85937.3|85985.1|85935.1|28
1634813720000|2021-10-21 10:55:20|85985.7|85935.7|85978.9|85928.9|85986.2|85936.2|85978.9|85928.9|34
1634813730000|2021-10-21 10:55:30|85979.6|85929.6|85970.2|85920.2|85981.1|85931.1|85970.1|85920.1|49
1634813740000|2021-10-21 10:55:40|85970.3|85920.3|85970.5|85920.5|85973.6|85923.6|85969.9|85919.9|35
1634813750000|2021-10-21 10:55:50|85969.9|85919.9|85965.9|85915.9|85970.5|85920.5|85965.9|85915.9|30
1634813760000|2021-10-21 10:56:00|85966|85916|85968|85918|85968.9|85918.9|85965.9|85915.9|40
1634813770000|2021-10-21 10:56:10|85968.4|85918.4|85970|85920|85971|85921|85967.6|85917.6|36
1634813780000|2021-10-21 10:56:20|85970.2|85920.2|85969.9|85919.9|85971|85921|85969.8|85919.8|35
1634813790000|2021-10-21 10:56:30|85969.8|85919.8|85976.4|85926.4|85976.9|85926.9|85969.8|85919.8|40
1634813800000|2021-10-21 10:56:40|85976.5|85926.5|85961.3|85936.3|85977.4|85937.3|85959.9|85923.1|45
1634813810000|2021-10-21 10:56:50|85961.2|85936.2|85969.9|85919.9|85974.1|85936.2|85961.2|85919.3|41
1634813820000|2021-10-21 10:57:00|85969.1|85919.1|85970.4|85920.4|85971.8|85921.8|85968.7|85918.7|43
1634813830000|2021-10-21 10:57:10|85970.2|85920.2|85970.3|85920.3|85971.3|85933.6|85954.7|85919.7|41
1634813840000|2021-10-21 10:57:20|85970.6|85920.6|85970|85920|85971.7|85921.7|85969.6|85919.6|39
1634813850000|2021-10-21 10:57:30|85970.1|85920.1|85969.9|85919.9|85970.3|85920.3|85968.2|85918.2|38
1634813860000|2021-10-21 10:57:40|85969.8|85919.8|85970.7|85920.7|85970.7|85920.7|85968.7|85918.7|34
1634813870000|2021-10-21 10:57:50|85970.8|85920.8|85970.4|85920.4|85971.2|85921.2|85968.8|85918.8|40
1634813880000|2021-10-21 10:58:00|85970.8|85920.8|85967.5|85917.5|85972.1|85922.1|85967.3|85917.3|30
1634813890000|2021-10-21 10:58:10|85967.6|85917.6|85964.7|85914.7|85968.1|85918.1|85964.4|85914.4|35
1634813900000|2021-10-21 10:58:20|85965|85915|85962.4|85912.4|85965.1|85915.1|85962|85912|27
1634813910000|2021-10-21 10:58:30|85962.3|85912.3|85959.1|85909.1|85962.4|85912.4|85959.1|85909.1|26
1634813920000|2021-10-21 10:58:40|85959.4|85909.4|85960.8|85910.8|85961.3|85911.3|85959|85909|41
1634813930000|2021-10-21 10:58:50|85961|85911|85959.1|85909.1|85961.1|85911.1|85958|85908|28
1634813940000|2021-10-21 10:59:00|85959|85909|85954.1|85904.1|85960.5|85910.5|85954.1|85904.1|55
1634813950000|2021-10-21 10:59:10|85954|85904|85953.5|85903.5|85956.2|85906.2|85952.5|85902.5|35
1634813960000|2021-10-21 10:59:20|85954.2|85904.2|85954.8|85904.8|85954.8|85904.8|85953.6|85903.6|29
1634813970000|2021-10-21 10:59:30|85954.1|85904.1|85958.1|85908.1|85959.6|85909.6|85953.8|85903.8|40
1634813980000|2021-10-21 10:59:40|85958.2|85908.2|85958.4|85908.4|85958.4|85908.4|85957.6|85907.6|20
1634813990000|2021-10-21 10:59:50|85958.5|85908.5|85961.4|85911.4|85962.4|85912.4|85958.1|85908.1|33
1634814000000|2021-10-21 11:00:00|85961.1|85911.1|85960.4|85910.4|85962|85912|85960|85910|38
1634814010000|2021-10-21 11:00:10|85960.2|85910.2|85965.5|85915.5|85967.7|85917.7|85960.2|85910.2|38
1634814020000|2021-10-21 11:00:20|85965.4|85915.4|85974.2|85924.2|85974.2|85924.2|85965.4|85915.4|41
1634814030000|2021-10-21 11:00:30|85973.8|85923.8|85974.8|85924.8|85979.3|85940.4|85965.4|85923|53
1634814040000|2021-10-21 11:00:40|85974.7|85924.7|85976.5|85926.5|85976.6|85926.6|85972.8|85922.8|43
1634814050000|2021-10-21 11:00:50|85976.2|85926.2|85979.3|85929.3|85981.6|85931.6|85976|85926|44
1634814060000|2021-10-21 11:01:00|85978.3|85928.3|85976.4|85926.4|85978.4|85928.4|85976.2|85926.2|39
1634814070000|2021-10-21 11:01:10|85976.3|85926.3|85965.1|85915.1|85976.8|85926.8|85965.1|85915.1|40
1634814080000|2021-10-21 11:01:20|85964.8|85914.8|85961.5|85911.5|85964.8|85914.8|85958.8|85908.8|53
1634814090000|2021-10-21 11:01:30|85961.1|85911.1|85964.2|85914.2|85964.2|85914.2|85955.5|85905.5|43
1634814100000|2021-10-21 11:01:40|85964.9|85914.9|85977.9|85927.9|85977.9|85927.9|85964.9|85914.9|50
1634814110000|2021-10-21 11:01:50|85980.2|85930.2|85985.3|85935.3|85988.1|85938.1|85980.2|85930.2|63
1634814120000|2021-10-21 11:02:00|85985.1|85935.1|85984.7|85934.7|85986.8|85936.8|85984.2|85934.2|36
1634814130000|2021-10-21 11:02:10|85985|85935|85981.4|85931.4|85985.1|85935.1|85980.9|85930.9|25
1634814140000|2021-10-21 11:02:20|85981.1|85931.1|85980.2|85930.2|85983.3|85933.3|85979.7|85929.7|36
1634814150000|2021-10-21 11:02:30|85980.3|85930.3|85976.1|85926.1|85980.7|85930.7|85975.1|85925.1|32
1634814160000|2021-10-21 11:02:40|85975.9|85925.9|85973.1|85923.1|85976.1|85926.1|85972.9|85922.9|30
1634814170000|2021-10-21 11:02:50|85973.8|85923.8|85962.3|85937.3|85975.3|85937.4|85961.9|85921|46
1634814180000|2021-10-21 11:03:00|85962.7|85937.7|85981.6|85931.6|85981.7|85938.6|85962.3|85928.9|37
1634814190000|2021-10-21 11:03:10|85981.5|85931.5|85968.3|85943.3|85982.5|85944.8|85968.1|85930.4|32
1634814200000|2021-10-21 11:03:20|85968.6|85943.6|85967.1|85942.1|85970.7|85945.7|85967|85942|34
1634814210000|2021-10-21 11:03:30|85969.5|85944.5|85967|85942|85969.5|85944.5|85965.6|85940.6|30
1634814220000|2021-10-21 11:03:40|85967.5|85942.5|85968.7|85943.7|85969.9|85944.9|85966.9|85941.9|28
1634814230000|2021-10-21 11:03:50|85968.5|85943.5|85966.7|85941.7|85981.4|85945|85966.3|85931.4|49
1634814240000|2021-10-21 11:04:00|85966.4|85941.4|85981.4|85931.4|85982|85943.1|85965.3|85931|36
1634814250000|2021-10-21 11:04:10|85981.5|85931.5|85981.4|85931.4|85982.1|85945|85967.6|85930.6|29
1634814260000|2021-10-21 11:04:20|85981.3|85931.3|85979.6|85929.6|85981.7|85931.7|85979.4|85929.4|32
1634814270000|2021-10-21 11:04:30|85979.3|85929.3|85971.8|85921.8|85979.3|85929.3|85971.8|85921.8|35
1634814280000|2021-10-21 11:04:40|85972.2|85922.2|85956.4|85931.4|85973.1|85933.8|85956.2|85920.7|52
1634814290000|2021-10-21 11:04:50|85955.6|85930.6|85970.3|85920.3|85971.7|85931.7|85955.5|85917.7|41
1634814300000|2021-10-21 11:05:00|85968.7|85918.7|85967|85917|85969.5|85919.5|85965.7|85915.7|45
1634814310000|2021-10-21 11:05:10|85966.9|85916.9|85967.8|85917.8|85968.5|85918.5|85966.9|85916.9|23
1634814320000|2021-10-21 11:05:20|85968.2|85918.2|85955.7|85930.7|85968.2|85931.5|85954|85917|21
1634814330000|2021-10-21 11:05:30|85957.4|85932.4|85961.9|85936.9|85962|85937|85956.2|85931.2|37
1634814340000|2021-10-21 11:05:40|85960.5|85935.5|85960.7|85935.7|85974.6|85937.4|85957.7|85923.5|28
1634814350000|2021-10-21 11:05:50|85960.8|85935.8|85963.5|85938.5|85964|85939|85959.3|85934.3|33
1634814360000|2021-10-21 11:06:00|85963.4|85938.4|85960.7|85935.7|85975.8|85938.4|85959.1|85924.6|31
1634814370000|2021-10-21 11:06:10|85960.4|85935.4|85968.9|85918.9|85975.1|85936.1|85957|85918.2|52
1634814380000|2021-10-21 11:06:20|85969|85919|85970.3|85920.3|85973.8|85923.8|85968.5|85918.5|50
1634814390000|2021-10-21 11:06:30|85970.4|85920.4|85970|85920|85970.6|85920.6|85968.5|85918.5|45
1634814400000|2021-10-21 11:06:40|85970.9|85920.9|85966.1|85916.1|85970.9|85920.9|85965.4|85915.4|30
1634814410000|2021-10-21 11:06:50|85965.9|85915.9|85968.5|85918.5|85969.8|85919.8|85965.6|85915.6|32
1634814420000|2021-10-21 11:07:00|85968.4|85918.4|85966.3|85916.3|85970|85920|85965.5|85915.5|42
1634814430000|2021-10-21 11:07:10|85966.2|85916.2|85955.2|85930.2|85967.9|85930.2|85954.7|85916.2|32
1634814440000|2021-10-21 11:07:20|85954.9|85929.9|85945.3|85920.3|85955.4|85930.4|85943.3|85918.3|37
1634814450000|2021-10-21 11:07:30|85945.4|85920.4|85957.3|85907.3|85959.4|85920.5|85945.4|85905|46
1634814460000|2021-10-21 11:07:40|85957.2|85907.2|85957.8|85907.8|85959.8|85909.8|85956.2|85906.2|48
1634814470000|2021-10-21 11:07:50|85957.4|85907.4|85957.8|85907.8|85957.8|85907.8|85954.2|85904.2|41
1634814480000|2021-10-21 11:08:00|85957.7|85907.7|85946.6|85921.6|85959.6|85922.1|85945|85907.6|41
1634814490000|2021-10-21 11:08:10|85946.4|85921.4|85966.9|85916.9|85967.1|85922.6|85944.8|85911.2|50
1634814500000|2021-10-21 11:08:20|85967.1|85917.1|85956.2|85931.2|85968.5|85932.2|85955.1|85917.1|28
1634814510000|2021-10-21 11:08:30|85956.1|85931.1|85953.6|85928.6|85956.1|85931.1|85952.2|85927.2|35
1634814520000|2021-10-21 11:08:40|85954.3|85929.3|85959.4|85934.4|85973.5|85934.4|85953.3|85918.1|45
1634814530000|2021-10-21 11:08:50|85959.7|85934.7|85958.4|85933.4|85959.9|85934.9|85958|85933|32
1634814540000|2021-10-21 11:09:00|85958.8|85933.8|85972.8|85922.8|85974.3|85933.8|85957.2|85922.2|44
1634814550000|2021-10-21 11:09:10|85973.2|85923.2|85973.8|85923.8|85976.7|85926.7|85972.4|85922.4|38
1634814560000|2021-10-21 11:09:20|85974.2|85924.2|85977.7|85927.7|85977.7|85938.8|85961.4|85923.9|48
1634814570000|2021-10-21 11:09:30|85977.3|85927.3|85974.4|85924.4|85979.5|85929.5|85973.5|85923.5|46
1634814580000|2021-10-21 11:09:40|85973.8|85923.8|85972.4|85922.4|85973.9|85923.9|85969.6|85919.6|41
1634814590000|2021-10-21 11:09:50|85972.2|85922.2|85973.4|85923.4|85975.3|85925.3|85972.1|85922.1|35
1634814600000|2021-10-21 11:10:00|85973.9|85923.9|85964.9|85914.9|85973.9|85931.6|85952.8|85914.6|57
1634814610000|2021-10-21 11:10:10|85965.1|85915.1|85965.7|85915.7|85966.3|85916.3|85964.8|85914.8|15
1634814620000|2021-10-21 11:10:20|85965.8|85915.8|85965|85915|85966.6|85916.6|85965|85915|24
1634814630000|2021-10-21 11:10:30|85964.7|85914.7|85964.7|85914.7|85965.1|85927|85949|85912.7|49
1634814640000|2021-10-21 11:10:40|85964.6|85914.6|85965.4|85915.4|85965.7|85915.7|85964.4|85914.4|30
1634814650000|2021-10-21 11:10:50|85965.7|85915.7|85968.3|85918.3|85968.8|85918.8|85965.3|85915.3|48
1634814660000|2021-10-21 11:11:00|85968.2|85918.2|85967.7|85917.7|85968.2|85918.2|85966.5|85916.5|35
1634814670000|2021-10-21 11:11:10|85967.1|85917.1|85965.4|85915.4|85967.6|85917.6|85964.8|85914.8|24
1634814680000|2021-10-21 11:11:20|85966.3|85916.3|85966.4|85916.4|85967|85917|85965|85915|33
1634814690000|2021-10-21 11:11:30|85965.9|85915.9|85968.1|85918.1|85968.4|85918.4|85965.4|85915.4|38
1634814700000|2021-10-21 11:11:40|85967.8|85917.8|85966.2|85916.2|85968|85918|85965.5|85915.5|53
1634814710000|2021-10-21 11:11:50|85966.1|85916.1|85965.7|85915.7|85966.2|85916.2|85964.9|85914.9|34
1634814720000|2021-10-21 11:12:00|85965.6|85915.6|85965.8|85915.8|85966.2|85916.2|85964.9|85914.9|35
1634814730000|2021-10-21 11:12:10|85966|85916|85965.8|85915.8|85966.6|85916.6|85965.8|85915.8|29
1634814740000|2021-10-21 11:12:20|85966|85916|85965.4|85915.4|85966.1|85916.1|85964.1|85914.1|42
1634814750000|2021-10-21 11:12:30|85965.5|85915.5|85954.7|85929.7|85966.6|85930|85953.8|85915.5|32
1634814760000|2021-10-21 11:12:40|85954.6|85929.6|85955.1|85930.1|85955.2|85930.2|85953.7|85928.7|32
1634814770000|2021-10-21 11:12:50|85954.6|85929.6|85955.9|85930.9|85957.1|85932.1|85954.2|85929.2|30
1634814780000|2021-10-21 11:13:00|85955.6|85930.6|85955.3|85930.3|85956.6|85931.6|85955.1|85930.1|32
1634814790000|2021-10-21 11:13:10|85955.2|85930.2|85955.4|85930.4|85955.4|85930.4|85954.9|85929.9|20
1634814800000|2021-10-21 11:13:20|85955.3|85930.3|85953.9|85928.9|85955.4|85930.4|85953.5|85928.5|37
1634814810000|2021-10-21 11:13:30|85953.8|85928.8|85954.2|85929.2|85954.3|85929.3|85952.6|85927.6|29
1634814820000|2021-10-21 11:13:40|85955.3|85930.3|85975.3|85925.3|85975.4|85930.6|85954.2|85918|39
1634814830000|2021-10-21 11:13:50|85972.7|85922.7|85974.5|85924.5|85974.8|85924.8|85972.7|85922.7|42
1634814840000|2021-10-21 11:14:00|85974.4|85924.4|85976.9|85926.9|85978.6|85928.6|85973.8|85923.8|47
1634814850000|2021-10-21 11:14:10|85977.7|85927.7|85977.7|85927.7|85977.8|85927.8|85975.5|85925.5|33
1634814860000|2021-10-21 11:14:20|85977|85927|85970.6|85920.6|85977|85927|85970.4|85920.4|33
1634814870000|2021-10-21 11:14:30|85971.2|85921.2|85971.7|85921.7|85971.8|85921.8|85970.6|85920.6|12
1634814880000|2021-10-21 11:14:40|85971.9|85921.9|85970|85920|85971.9|85921.9|85969.4|85919.4|26
1634814890000|2021-10-21 11:14:50|85970.1|85920.1|85957.2|85907.2|85970.5|85927.1|85949|85906.2|49
1634814900000|2021-10-21 11:15:00|85957.3|85907.3|85958.4|85908.4|85960.2|85910.2|85953.3|85903.3|49
1634814910000|2021-10-21 11:15:10|85957.7|85907.7|85961.1|85911.1|85961.6|85911.6|85957.7|85907.7|41
1634814920000|2021-10-21 11:15:20|85960.3|85910.3|85969.8|85919.8|85971.3|85921.3|85960.3|85910.3|44
1634814930000|2021-10-21 11:15:30|85969.7|85919.7|85967.7|85917.7|85971.9|85921.9|85967.4|85917.4|30
1634814940000|2021-10-21 11:15:40|85968.4|85918.4|85969.3|85919.3|85969.6|85919.6|85967.9|85917.9|19
1634814950000|2021-10-21 11:15:50|85969.4|85919.4|85966.6|85916.6|85969.8|85919.8|85965.1|85915.1|19
1634814960000|2021-10-21 11:16:00|85966.8|85916.8|85967.2|85917.2|85967.5|85917.5|85966.5|85916.5|16
1634814970000|2021-10-21 11:16:10|85967|85917|85972|85922|85973|85923|85967|85917|39
1634814980000|2021-10-21 11:16:20|85971.9|85921.9|85971.6|85921.6|85975.7|85936.3|85960.7|85921.6|34
1634814990000|2021-10-21 11:16:30|85972.1|85922.1|85971.4|85921.4|85974.1|85924.1|85971.2|85921.2|38
1634815000000|2021-10-21 11:16:40|85971.5|85921.5|85972.3|85922.3|85972.4|85922.4|85971.3|85921.3|24
1634815010000|2021-10-21 11:16:50|85972.1|85922.1|85970.6|85920.6|85972.1|85922.1|85970.6|85920.6|12
1634815020000|2021-10-21 11:17:00|85970.7|85920.7|85969.4|85919.4|85972.7|85922.7|85967.9|85917.9|32
1634815030000|2021-10-21 11:17:10|85969.2|85919.2|85968.3|85918.3|85970.4|85920.4|85968.3|85918.3|19
1634815040000|2021-10-21 11:17:20|85968.1|85918.1|85967.6|85917.6|85968.7|85918.7|85967.6|85917.6|12
1634815050000|2021-10-21 11:17:30|85967.7|85917.7|85967.6|85917.6|85967.7|85917.7|85967.5|85917.5|7
1634815060000|2021-10-21 11:17:40|85967.4|85917.4|85961.3|85911.3|85967.9|85917.9|85960.5|85910.5|43
1634815070000|2021-10-21 11:17:50|85960.6|85910.6|85960.1|85910.1|85960.8|85910.8|85959.8|85909.8|24
1634815080000|2021-10-21 11:18:00|85960|85910|85959.6|85909.6|85960.5|85910.5|85959.1|85909.1|25
1634815090000|2021-10-21 11:18:10|85959.7|85909.7|85959.2|85909.2|85959.7|85909.7|85959.1|85909.1|22
1634815100000|2021-10-21 11:18:20|85959.3|85909.3|85955.4|85905.4|85959.3|85909.3|85955.3|85905.3|29
1634815110000|2021-10-21 11:18:30|85955.3|85905.3|85956.1|85906.1|85956.8|85906.8|85955.3|85905.3|25
1634815120000|2021-10-21 11:18:40|85955.9|85905.9|85955.9|85905.9|85956.2|85906.2|85955.1|85905.1|8
1634815130000|2021-10-21 11:18:50|85956.2|85906.2|85954.7|85904.7|85956.3|85906.3|85954.3|85904.3|12
1634815140000|2021-10-21 11:19:00|85955.2|85905.2|85955.1|85905.1|85956.5|85906.5|85954.2|85904.2|29
1634815150000|2021-10-21 11:19:10|85955.3|85905.3|85953.5|85903.5|85955.8|85905.8|85953.5|85903.5|17
1634815160000|2021-10-21 11:19:20|85953.7|85903.7|85938.3|85913.3|85953.9|85913.4|85936.7|85898.8|41
1634815170000|2021-10-21 11:19:30|85938.1|85913.1|85936.8|85911.8|85938.4|85913.4|85936.7|85911.7|25
1634815180000|2021-10-21 11:19:40|85937.2|85912.2|85946.7|85896.7|85947.8|85912.3|85934.4|85895.7|48
1634815190000|2021-10-21 11:19:50|85946.6|85896.6|85947.9|85897.9|85948.5|85898.5|85946.5|85896.5|35
1634815200000|2021-10-21 11:20:00|85948|85898|85948.6|85898.6|85948.6|85898.6|85946.6|85896.6|22
1634815210000|2021-10-21 11:20:10|85949|85899|85950.6|85900.6|85951.1|85901.1|85947.1|85897.1|43
1634815220000|2021-10-21 11:20:20|85950.4|85900.4|85954.8|85904.8|85954.8|85904.8|85950.4|85900.4|42
1634815230000|2021-10-21 11:20:30|85955.1|85905.1|85952.4|85902.4|85955.1|85905.1|85951.9|85901.9|32
1634815240000|2021-10-21 11:20:40|85952.1|85902.1|85952.4|85902.4|85952.9|85902.9|85951.7|85901.7|20
1634815250000|2021-10-21 11:20:50|85952.6|85902.6|85952.8|85902.8|85952.9|85902.9|85952.1|85902.1|22
1634815260000|2021-10-21 11:21:00|85952.4|85902.4|85959.7|85909.7|85960|85917.5|85942.5|85902.4|33
1634815270000|2021-10-21 11:21:10|85959.4|85909.4|85956.2|85906.2|85959.4|85909.4|85955.4|85905.4|39
1634815280000|2021-10-21 11:21:20|85956.7|85906.7|85952.6|85902.6|85956.8|85906.8|85951.7|85901.7|42
1634815290000|2021-10-21 11:21:30|85952.4|85902.4|85954.2|85904.2|85954.4|85904.4|85951.5|85901.5|45
1634815300000|2021-10-21 11:21:40|85954|85904|85955.7|85905.7|85955.7|85905.7|85953.5|85903.5|35
1634815310000|2021-10-21 11:21:50|85955.3|85905.3|85952.9|85902.9|85956.5|85906.5|85952.6|85902.6|39
1634815320000|2021-10-21 11:22:00|85952.7|85902.7|85949.9|85899.9|85952.7|85902.7|85948.6|85898.6|47
1634815330000|2021-10-21 11:22:10|85949.8|85899.8|85949.2|85899.2|85951.5|85901.5|85949.2|85899.2|37
1634815340000|2021-10-21 11:22:20|85949.3|85899.3|85951.2|85901.2|85951.9|85901.9|85948.3|85898.3|34
1634815350000|2021-10-21 11:22:30|85953.5|85903.5|85950.2|85900.2|85953.5|85903.5|85949.5|85899.5|32
1634815360000|2021-10-21 11:22:40|85950.3|85900.3|85950.2|85900.2|85950.5|85900.5|85949.9|85899.9|21
1634815370000|2021-10-21 11:22:50|85950.4|85900.4|85950.6|85900.6|85951|85901|85950|85900|22
1634815380000|2021-10-21 11:23:00|85950.7|85900.7|85950.9|85900.9|85951.2|85901.2|85950.1|85900.1|31
1634815390000|2021-10-21 11:23:10|85950.8|85900.8|85950.5|85900.5|85951.1|85901.1|85949.9|85899.9|39
1634815400000|2021-10-21 11:23:20|85950.8|85900.8|85951.6|85901.6|85952|85902|85949.4|85899.4|45
1634815410000|2021-10-21 11:23:30|85951.7|85901.7|85949.8|85899.8|85952.3|85902.3|85948.7|85898.7|37
1634815420000|2021-10-21 11:23:40|85950.3|85900.3|85950.1|85900.1|85952.7|85902.7|85949.8|85899.8|47
1634815430000|2021-10-21 11:23:50|85950.2|85900.2|85951.3|85901.3|85953.4|85903.4|85950.2|85900.2|28
1634815440000|2021-10-21 11:24:00|85951.4|85901.4|85951.4|85901.4|85951.7|85901.7|85950.6|85900.6|37
1634815450000|2021-10-21 11:24:10|85951.3|85901.3|85939.1|85914.1|85951.4|85914.4|85937.9|85901.3|31
1634815460000|2021-10-21 11:24:20|85939|85914|85950.9|85900.9|85953.2|85915.2|85938.1|85900.4|37
1634815470000|2021-10-21 11:24:30|85939.1|85914.1|85940.3|85915.3|85940.5|85915.5|85938.5|85913.5|26
1634815480000|2021-10-21 11:24:40|85940.2|85915.2|85955.5|85905.5|85956|85917.1|85940|85904.7|27
1634815490000|2021-10-21 11:24:50|85955.1|85905.1|85954.8|85904.8|85956.4|85906.4|85954.7|85904.7|32
1634815500000|2021-10-21 11:25:00|85955.4|85905.4|85954.2|85904.2|85955.5|85905.5|85953.8|85903.8|30
1634815510000|2021-10-21 11:25:10|85954.3|85904.3|85959|85909|85961|85911|85953.6|85903.6|47
1634815520000|2021-10-21 11:25:20|85958.6|85908.6|85961.9|85911.9|85962|85912|85958.1|85908.1|41
1634815530000|2021-10-21 11:25:30|85961.3|85911.3|85964|85914|85965.1|85915.1|85959|85909|54
1634815540000|2021-10-21 11:25:40|85963.7|85913.7|85963.8|85913.8|85963.8|85913.8|85962.9|85912.9|22
1634815550000|2021-10-21 11:25:50|85963.9|85913.9|85965|85915|85967.2|85917.2|85963.8|85913.8|53
1634815560000|2021-10-21 11:26:00|85964.8|85914.8|85961.8|85911.8|85965.3|85915.3|85960.8|85910.8|39
1634815570000|2021-10-21 11:26:10|85961.6|85911.6|85964.7|85914.7|85964.7|85914.7|85961.6|85911.6|32
1634815580000|2021-10-21 11:26:20|85964.6|85914.6|85966.8|85916.8|85968.5|85918.5|85964.4|85914.4|31
1634815590000|2021-10-21 11:26:30|85966.7|85916.7|85965|85915|85966.8|85916.8|85962.6|85912.6|33
1634815600000|2021-10-21 11:26:40|85964.7|85914.7|85967.9|85917.9|85969|85919|85964.3|85914.3|40
1634815610000|2021-10-21 11:26:50|85967.8|85917.8|85968.3|85918.3|85968.9|85918.9|85966.9|85916.9|38
1634815620000|2021-10-21 11:27:00|85968.6|85918.6|85970.2|85920.2|85970.2|85920.2|85968.1|85918.1|31
1634815630000|2021-10-21 11:27:10|85970.3|85920.3|85975.2|85925.2|85975.8|85925.8|85970.3|85920.3|48
1634815640000|2021-10-21 11:27:20|85974.9|85924.9|85979.7|85929.7|85981.8|85931.8|85974.4|85924.4|44
1634815650000|2021-10-21 11:27:30|85979.9|85929.9|85978.2|85928.2|85979.9|85929.9|85977.3|85927.3|32
1634815660000|2021-10-21 11:27:40|85978.3|85928.3|85982.2|85932.2|85982.7|85932.7|85977.9|85927.9|33
1634815670000|2021-10-21 11:27:50|85981.7|85931.7|85992.6|85942.6|85993.2|85943.2|85980.9|85930.9|51
1634815680000|2021-10-21 11:28:00|85993.6|85943.6|85992.3|85942.3|85993.6|85943.6|85990.8|85940.8|30
1634815690000|2021-10-21 11:28:10|85992.1|85942.1|85991.8|85941.8|85994.6|85944.6|85991.1|85941.1|36
1634815700000|2021-10-21 11:28:20|85992.1|85942.1|85994.8|85944.8|85994.8|85944.8|85989.6|85939.6|49
1634815710000|2021-10-21 11:28:30|85994.9|85944.9|85994|85944|85995.4|85945.4|85993.2|85943.2|33
1634815720000|2021-10-21 11:28:40|85994.2|85944.2|85995.5|85945.5|85995.5|85945.5|85993.5|85943.5|35
1634815730000|2021-10-21 11:28:50|85995.4|85945.4|85991.9|85941.9|85995.5|85945.5|85988.8|85938.8|39
1634815740000|2021-10-21 11:29:00|85991.5|85941.5|85990.9|85940.9|85994.1|85944.1|85990.8|85940.8|47
1634815750000|2021-10-21 11:29:10|85991.2|85941.2|85995.2|85945.2|85995.3|85956.4|85978.2|85941.2|30
1634815760000|2021-10-21 11:29:20|85995.7|85945.7|85992|85942|85997.8|85947.8|85990.9|85940.9|32
1634815770000|2021-10-21 11:29:30|85991.8|85941.8|85995.8|85945.8|85997.1|85947.1|85991.8|85941.8|34
1634815780000|2021-10-21 11:29:40|85995.9|85945.9|86001.7|85951.7|86002.5|85952.5|85995.1|85945.1|17
1634815790000|2021-10-21 11:29:50|86001.4|85951.4|86001.3|85951.3|86002.7|85952.7|86000.8|85950.8|40
1634815800000|2021-10-21 11:30:00|86001.1|85951.1|86000.1|85950.1|86001.1|85951.1|85996.5|85946.5|45
1634815810000|2021-10-21 11:30:10|85999.9|85949.9|86000.5|85950.5|86000.6|85950.6|85997.7|85947.7|41
1634815820000|2021-10-21 11:30:20|86000.6|85950.6|85999.9|85949.9|86000.6|85950.6|85996.1|85946.1|37
1634815830000|2021-10-21 11:30:30|85999.8|85949.8|86000.7|85950.7|86001.1|85951.1|85999.8|85949.8|38
1634815840000|2021-10-21 11:30:40|86000.8|85950.8|85999.9|85949.9|86001.1|85951.1|85998.9|85948.9|29
1634815850000|2021-10-21 11:30:50|85999.7|85949.7|85999.4|85949.4|86000.2|85950.2|85997.8|85947.8|34
1634815860000|2021-10-21 11:31:00|85999.5|85949.5|86001.5|85951.5|86002.7|85967.7|85990.1|85949.3|37
1634815870000|2021-10-21 11:31:10|86002|85952|86009|85959|86009.1|85970.8|85993.8|85944.8|58
1634815880000|2021-10-21 11:31:20|86008.4|85958.4|86008.1|85958.1|86009|85959|86007.4|85957.4|37
1634815890000|2021-10-21 11:31:30|86008.2|85958.2|86008|85958|86009.6|85959.6|86007.9|85957.9|21
1634815900000|2021-10-21 11:31:40|86008.8|85958.8|86006.8|85956.8|86009|85959|86005.9|85955.9|34
1634815910000|2021-10-21 11:31:50|86006.6|85956.6|85993.7|85968.7|86006.6|85971.2|85991.8|85953.5|50
1634815920000|2021-10-21 11:32:00|85994.1|85969.1|85993.6|85968.6|85994.2|85969.2|85991.6|85966.6|49
1634815930000|2021-10-21 11:32:10|85993.3|85968.3|85994|85969|85994.5|85969.5|85991.4|85966.4|41
1634815940000|2021-10-21 11:32:20|85993.9|85968.9|85995|85970|85995.6|85970.6|85993.2|85968.2|28
1634815950000|2021-10-21 11:32:30|85995.1|85970.1|86007.9|85957.9|86009.3|85971.5|85995|85957.9|25
1634815960000|2021-10-21 11:32:40|86007.6|85957.6|86008.6|85958.6|86008.7|85958.7|86007.1|85957.1|15
1634815970000|2021-10-21 11:32:50|86008.4|85958.4|85993.1|85968.1|86008.4|85970.6|85991.7|85956.3|34
1634815980000|2021-10-21 11:33:00|85992.4|85967.4|85994.2|85969.2|85994.7|85969.7|85990|85965|34
1634815990000|2021-10-21 11:33:10|85994.6|85969.6|85993.4|85968.4|85994.6|85969.6|85992.4|85967.4|32
1634816000000|2021-10-21 11:33:20|85993.6|85968.6|85998.4|85973.4|85998.4|85973.4|85992.8|85967.8|40
1634816010000|2021-10-21 11:33:30|85998.2|85973.2|85998.4|85973.4|85999.7|85974.7|85995.4|85970.4|41
1634816020000|2021-10-21 11:33:40|85998.7|85973.7|85999.1|85974.1|85999.9|85974.9|85998.4|85973.4|32
1634816030000|2021-10-21 11:33:50|85999.2|85974.2|85999.4|85974.4|85999.4|85974.4|85998.2|85973.2|22
1634816040000|2021-10-21 11:34:00|85999.3|85974.3|86014|85964|86014|85979|85999.2|85964|37
1634816050000|2021-10-21 11:34:10|86014.6|85964.6|86015.3|85965.3|86016.7|85966.7|86014.1|85964.1|32
1634816060000|2021-10-21 11:34:20|86015.1|85965.1|86016|85966|86016.5|85966.5|86014.5|85964.5|26
1634816070000|2021-10-21 11:34:30|86014.1|85964.1|86014.9|85964.9|86015.3|85965.3|86012|85962|35
1634816080000|2021-10-21 11:34:40|86013.7|85963.7|85998.7|85973.7|86014.2|85974.2|85998.7|85960.9|39
1634816090000|2021-10-21 11:34:50|86011.1|85961.1|86012.2|85962.2|86012.4|85962.4|86009.9|85959.9|37
1634816100000|2021-10-21 11:35:00|86012.5|85962.5|86001.4|85976.4|86016.8|85978.8|86001.4|85962.5|41
1634816110000|2021-10-21 11:35:10|86000.7|85975.7|86011.3|85961.3|86012|85977.2|85999.3|85960.3|49
1634816120000|2021-10-21 11:35:20|86011.5|85961.5|86010.2|85960.2|86012|85962|86010.2|85960.2|37
1634816130000|2021-10-21 11:35:30|86010|85960|86009.7|85959.7|86010.4|85960.4|86009|85959|26
1634816140000|2021-10-21 11:35:40|86009.6|85959.6|86010.8|85960.8|86010.8|85960.8|86008.5|85958.5|27
1634816150000|2021-10-21 11:35:50|86011.6|85961.6|86012.9|85962.9|86013.8|85963.8|86011.6|85961.6|23
1634816160000|2021-10-21 11:36:00|86012.8|85962.8|86013.6|85963.6|86013.7|85963.7|86012|85962|32
1634816170000|2021-10-21 11:36:10|86013.5|85963.5|86014.4|85964.4|86014.5|85964.5|86013.2|85963.2|24
1634816180000|2021-10-21 11:36:20|86014.6|85964.6|86019.3|85969.3|86019.3|85969.3|86014.1|85964.1|35
1634816190000|2021-10-21 11:36:30|86019.4|85969.4|86016.1|85966.1|86021.4|85971.4|86015.4|85965.4|45
1634816200000|2021-10-21 11:36:40|86016.9|85966.9|86018.4|85968.4|86018.4|85968.4|86015.6|85965.6|37
1634816210000|2021-10-21 11:36:50|86018|85968|86014.5|85964.5|86018.2|85968.2|86013.9|85963.9|30
1634816220000|2021-10-21 11:37:00|86014.6|85964.6|86022.3|85972.3|86022.5|85985.9|86008.9|85963.3|42
1634816230000|2021-10-21 11:37:10|86022.2|85972.2|86037.1|85987.1|86037.7|85987.7|86022.2|85972.2|42
1634816240000|2021-10-21 11:37:20|86038.1|85988.1|86044.6|85994.6|86044.6|85994.6|86037.3|85987.3|53
1634816250000|2021-10-21 11:37:30|86044.7|85994.7|86047.9|85997.9|86049|85999|86043.8|85993.8|40
1634816260000|2021-10-21 11:37:40|86048.1|85998.1|86046.3|85996.3|86049.5|85999.5|86044.6|85994.6|30
1634816270000|2021-10-21 11:37:50|86045.8|85995.8|86044.4|85994.4|86046.2|85996.2|86044.2|85994.2|32
1634816280000|2021-10-21 11:38:00|86044.2|85994.2|86044.3|85994.3|86044.8|85994.8|86044|85994|17
1634816290000|2021-10-21 11:38:10|86044.2|85994.2|86043.6|85993.6|86044.2|85994.2|86043.5|85993.5|16
1634816300000|2021-10-21 11:38:20|86044.3|85994.3|86057.2|86007.2|86057.5|86020.7|86043.1|85994.3|43
1634816310000|2021-10-21 11:38:30|86056.6|86006.6|86046.4|85996.4|86056.7|86011.7|86036|85996.2|48
1634816320000|2021-10-21 11:38:40|86046.7|85996.7|86044.4|85994.4|86046.8|85996.8|86043.6|85993.6|40
1634816330000|2021-10-21 11:38:50|86044.6|85994.6|86045.1|85995.1|86045.1|85995.1|86042.9|85992.9|29
1634816340000|2021-10-21 11:39:00|86045|85995|86051.6|86001.6|86052.3|86002.3|86045|85995|56
1634816350000|2021-10-21 11:39:10|86051.8|86001.8|86052.5|86002.5|86053.5|86003.5|86051.2|86001.2|34
1634816360000|2021-10-21 11:39:20|86052.7|86002.7|86060.2|86010.2|86060.6|86010.6|86051.4|86001.4|41
1634816370000|2021-10-21 11:39:30|86060.1|86010.1|86061.1|86011.1|86061.1|86011.1|86059.9|86009.9|36
1634816380000|2021-10-21 11:39:40|86061.3|86011.3|86067.8|86017.8|86068|86018|86060.6|86010.6|42
1634816390000|2021-10-21 11:39:50|86067.6|86017.6|86054.3|86029.3|86068.1|86030.6|86054.2|86016.7|43
1634816400000|2021-10-21 11:40:00|86054.4|86029.4|86059.6|86009.6|86063|86029.4|86045.9|86007.6|49
1634816410000|2021-10-21 11:40:10|86059|86009|86059.1|86009.1|86060|86010|86058.7|86008.7|28
1634816420000|2021-10-21 11:40:20|86059.4|86009.4|86048.8|86023.8|86061.2|86024.5|86047.6|86009.4|37
1634816430000|2021-10-21 11:40:30|86048.7|86023.7|86056.8|86006.8|86061.2|86023.7|86046.8|86006.8|44
1634816440000|2021-10-21 11:40:40|86056.9|86006.9|86053.9|86003.9|86057.3|86007.3|86053.9|86003.9|26
1634816450000|2021-10-21 11:40:50|86054.2|86004.2|86054.2|86004.2|86054.9|86004.9|86054.2|86004.2|26
1634816460000|2021-10-21 11:41:00|86054.1|86004.1|86051.4|86001.4|86054.1|86004.1|86050.8|86000.8|27
1634816470000|2021-10-21 11:41:10|86051.5|86001.5|86039.2|86014.2|86051.5|86014.7|86038|86000.5|43
1634816480000|2021-10-21 11:41:20|86039.1|86014.1|86051.2|86001.2|86051.2|86014.1|86038.4|86001.1|19
1634816490000|2021-10-21 11:41:30|86051|86001|86061.7|86011.7|86061.9|86020.4|86041.4|86000|42
1634816500000|2021-10-21 11:41:40|86061.4|86011.4|86060|86010|86063|86013|86059.6|86009.6|43
1634816510000|2021-10-21 11:41:50|86059.7|86009.7|86059.6|86009.6|86063|86013|86058.7|86008.7|43
1634816520000|2021-10-21 11:42:00|86060|86010|86062.1|86012.1|86062.2|86012.2|86059.7|86009.7|40
1634816530000|2021-10-21 11:42:10|86062|86012|86063.4|86013.4|86064|86014|86062|86012|36
1634816540000|2021-10-21 11:42:20|86062.6|86012.6|86049.8|86024.8|86062.6|86025.1|86048.5|86011|25
1634816550000|2021-10-21 11:42:30|86049.7|86024.7|86052.5|86027.5|86066.7|86028.2|86049.7|86014.4|36
1634816560000|2021-10-21 11:42:40|86052.7|86027.7|86049.9|86024.9|86053.8|86028.8|86049.9|86024.9|23
1634816570000|2021-10-21 11:42:50|86051|86026|86049.3|86024.3|86051.2|86026.2|86049.3|86024.3|42
1634816580000|2021-10-21 11:43:00|86049.4|86024.4|86047.9|86022.9|86049.6|86024.6|86047|86022|33
1634816590000|2021-10-21 11:43:10|86048.7|86023.7|86047.8|86022.8|86048.8|86023.8|86046.2|86021.2|37
1634816600000|2021-10-21 11:43:20|86047.7|86022.7|86047.8|86022.8|86048.3|86023.3|86047.5|86022.5|25
1634816610000|2021-10-21 11:43:30|86047.9|86022.9|86049.4|86024.4|86049.4|86024.4|86047.3|86022.3|31
1634816620000|2021-10-21 11:43:40|86050.1|86025.1|86046.3|86021.3|86051|86026|86045.6|86020.6|39
1634816630000|2021-10-21 11:43:50|86047.1|86022.1|86051.4|86001.4|86051.5|86022.7|86032|85993.9|53
1634816640000|2021-10-21 11:44:00|86051|86001|86048.8|85998.8|86051.9|86001.9|86048.7|85998.7|37
1634816650000|2021-10-21 11:44:10|86049|85999|86052.1|86002.1|86052.1|86002.1|86046.6|85996.6|38
1634816660000|2021-10-21 11:44:20|86051.2|86001.2|86050.7|86000.7|86051.6|86001.6|86050|86000|30
1634816670000|2021-10-21 11:44:30|86051.3|86001.3|86050.7|86000.7|86051.3|86001.3|86049.7|85999.7|26
1634816680000|2021-10-21 11:44:40|86050.6|86000.6|86051.7|86001.7|86052.2|86002.2|86050.4|86000.4|27
1634816690000|2021-10-21 11:44:50|86051.8|86001.8|86052.3|86002.3|86052.3|86002.3|86050.2|86000.2|39
1634816700000|2021-10-21 11:45:00|86052.9|86002.9|86041.8|86016.8|86053.3|86016.8|86040.9|86002.4|29
1634816710000|2021-10-21 11:45:10|86041.7|86016.7|86056.7|86006.7|86057.6|86017.7|86041.7|86006.3|30
1634816720000|2021-10-21 11:45:20|86056.8|86006.8|86056.7|86006.7|86056.9|86006.9|86055.7|86005.7|34
1634816730000|2021-10-21 11:45:30|86057.1|86007.1|86057.5|86007.5|86059.6|86009.6|86056.9|86006.9|38
1634816740000|2021-10-21 11:45:40|86057.8|86007.8|86059.5|86009.5|86061.2|86023|86046.1|86006.6|38
1634816750000|2021-10-21 11:45:50|86059.3|86009.3|86066.3|86016.3|86066.3|86024.7|86044.7|86007|36
1634816760000|2021-10-21 11:46:00|86065.6|86015.6|86073.4|86023.4|86074.4|86035|86056.2|86015.5|50
1634816770000|2021-10-21 11:46:10|86072.5|86022.5|86070.4|86020.4|86075|86025|86070.4|86020.4|47
1634816780000|2021-10-21 11:46:20|86070.7|86020.7|86069.7|86019.7|86070.9|86032.1|86056.2|86017.6|29
1634816790000|2021-10-21 11:46:30|86069.9|86019.9|86067.8|86017.8|86070|86020|86067.3|86017.3|43
1634816800000|2021-10-21 11:46:40|86068.1|86018.1|86052.6|86027.6|86069|86029.5|86052.6|86015.8|44
1634816810000|2021-10-21 11:46:50|86052.5|86027.5|86052.9|86027.9|86053.6|86028.6|86051.7|86026.7|37
1634816820000|2021-10-21 11:47:00|86052.8|86027.8|86065.9|86015.9|86066.4|86028.4|86052.1|86015.7|36
1634816830000|2021-10-21 11:47:10|86066|86016|86052.5|86027.5|86066.2|86028.1|86051.4|86015.3|29
1634816840000|2021-10-21 11:47:20|86052.4|86027.4|86051.6|86026.6|86053.8|86028.8|86051.1|86026.1|35
1634816850000|2021-10-21 11:47:30|86052.1|86027.1|86056.1|86031.1|86069.1|86031.2|86051.7|86014.4|27
1634816860000|2021-10-21 11:47:40|86055.9|86030.9|86075.5|86025.5|86076.2|86032|86054.7|86020.1|51
1634816870000|2021-10-21 11:47:50|86075.4|86025.4|86075.6|86025.6|86076.2|86026.2|86075.2|86025.2|23
1634816880000|2021-10-21 11:48:00|86075.7|86025.7|86070.7|86020.7|86078.3|86039.7|86054.8|86016.7|48
1634816890000|2021-10-21 11:48:10|86070.3|86020.3|86069.5|86019.5|86071.8|86029.4|86050.7|86012.5|50
1634816900000|2021-10-21 11:48:20|86069.3|86019.3|86066.8|86016.8|86069.3|86019.3|86066.6|86016.6|32
1634816910000|2021-10-21 11:48:30|86067|86017|86067.1|86017.1|86067.7|86017.7|86066.6|86016.6|25
1634816920000|2021-10-21 11:48:40|86067|86017|86050.7|86025.7|86067|86026|86050.7|86011.9|35
1634816930000|2021-10-21 11:48:50|86050.3|86025.3|86050.2|86025.2|86050.6|86025.6|86049.6|86024.6|27
1634816940000|2021-10-21 11:49:00|86050.3|86025.3|86050.9|86025.9|86051.2|86026.2|86049.8|86024.8|26
1634816950000|2021-10-21 11:49:10|86050.5|86025.5|86063.4|86013.4|86066.3|86026.9|86050.5|86013.3|40
1634816960000|2021-10-21 11:49:20|86063.1|86013.1|86062.2|86012.2|86063.3|86013.3|86062.1|86012.1|26
1634816970000|2021-10-21 11:49:30|86062.5|86012.5|86066.3|86016.3|86066.9|86028.8|86053.2|86012.5|30
1634816980000|2021-10-21 11:49:40|86066.4|86016.4|86060.8|86010.8|86066.4|86024.6|86049.6|86009.6|34
1634816990000|2021-10-21 11:49:50|86060.2|86010.2|86060.4|86010.4|86061|86011|86060.2|86010.2|27
1634817000000|2021-10-21 11:50:00|86060.5|86010.5|86072.3|86022.3|86073.2|86029.6|86043.1|86006.1|53
1634817010000|2021-10-21 11:50:10|86072.4|86022.4|86073.2|86023.2|86074.6|86024.6|86072.3|86022.3|46
1634817020000|2021-10-21 11:50:20|86073|86023|86070.6|86020.6|86073.3|86023.3|86070|86020|49
1634817030000|2021-10-21 11:50:30|86070.4|86020.4|86055.3|86030.3|86070.5|86031.9|86053.1|86019|51
1634817040000|2021-10-21 11:50:40|86055.6|86030.6|86058.5|86033.5|86071.9|86033.5|86054.5|86020.5|42
1634817050000|2021-10-21 11:50:50|86058|86033|86057.3|86032.3|86059.5|86034.5|86057.3|86032.3|34
1634817060000|2021-10-21 11:51:00|86057.4|86032.4|86062.3|86037.3|86074.3|86038.2|86057.3|86022.1|43
1634817070000|2021-10-21 11:51:10|86062.9|86037.9|86073.6|86023.6|86073.7|86038.5|86058.6|86023.6|37
1634817080000|2021-10-21 11:51:20|86074.3|86024.3|86058.3|86033.3|86074.3|86034|86057.4|86020.3|40
1634817090000|2021-10-21 11:51:30|86059.3|86034.3|86057.4|86032.4|86059.9|86034.9|86057.4|86032.4|31
1634817100000|2021-10-21 11:51:40|86057.8|86032.8|86057.2|86032.2|86057.9|86032.9|86055|86030|35
1634817110000|2021-10-21 11:51:50|86057.5|86032.5|86067.5|86017.5|86069.4|86032.5|86055.4|86017.5|35
1634817120000|2021-10-21 11:52:00|86066.7|86016.7|86053.2|86028.2|86068.3|86028.2|86050.8|86013.9|46
1634817130000|2021-10-21 11:52:10|86053.7|86028.7|86063.2|86013.2|86063.6|86028.7|86047|86009|56
1634817140000|2021-10-21 11:52:20|86063.4|86013.4|86061.9|86011.9|86064.2|86014.2|86060.8|86010.8|47
1634817150000|2021-10-21 11:52:30|86061.8|86011.8|86057.8|86007.8|86062.2|86012.2|86055.2|86005.2|41
1634817160000|2021-10-21 11:52:40|86058|86008|86038.8|86013.8|86058|86014.6|86037.9|86002.3|48
1634817170000|2021-10-21 11:52:50|86039.1|86014.1|86047.5|86022.5|86063.9|86024|86038.6|86002.3|43
1634817180000|2021-10-21 11:53:00|86047.6|86022.6|86046.5|86021.5|86048.4|86023.4|86046.5|86021.5|35
1634817190000|2021-10-21 11:53:10|86046.7|86021.7|86044.1|86019.1|86047.2|86022.2|86042.5|86017.5|46
1634817200000|2021-10-21 11:53:20|86044.2|86019.2|86044.7|86019.7|86061.4|86021.4|86044.2|86008.3|43
1634817210000|2021-10-21 11:53:30|86044.3|86019.3|86074|86024|86074|86031.6|86044.2|86010.6|58
1634817220000|2021-10-21 11:53:40|86074.1|86024.1|86079.5|86029.5|86079.5|86029.5|86073.6|86023.6|36
1634817230000|2021-10-21 11:53:50|86078.9|86028.9|86077.3|86027.3|86080|86030|86077|86027|43
1634817240000|2021-10-21 11:54:00|86077.1|86027.1|86074.4|86024.4|86077.9|86037.7|86062|86024|38
1634817250000|2021-10-21 11:54:10|86074.3|86024.3|86060.6|86035.6|86075.6|86036.2|86059.3|86020.8|54
1634817260000|2021-10-21 11:54:20|86059.8|86034.8|86056.4|86031.4|86060.1|86035.1|86056.2|86031.2|38
1634817270000|2021-10-21 11:54:30|86056.3|86031.3|86064.9|86014.9|86064.9|86033|86053.2|86014|40
1634817280000|2021-10-21 11:54:40|86064.5|86014.5|86061.1|86011.1|86064.5|86014.5|86059.9|86009.9|41
1634817290000|2021-10-21 11:54:50|86061.3|86011.3|86060|86010|86061.7|86011.7|86059.7|86009.7|29
1634817300000|2021-10-21 11:55:00|86060.4|86010.4|86043.1|86018.1|86060.4|86021.3|86043.1|86005.8|51
1634817310000|2021-10-21 11:55:10|86043.3|86018.3|86061.2|86011.2|86061.4|86023.4|86040.6|86007.2|59
1634817320000|2021-10-21 11:55:20|86061.8|86011.8|86064|86014|86064.8|86026.2|86050.4|86011|52
1634817330000|2021-10-21 11:55:30|86063.8|86013.8|86062.4|86012.4|86063.9|86013.9|86062.3|86012.3|34
1634817340000|2021-10-21 11:55:40|86062.3|86012.3|86053.3|86028.3|86065.9|86029.6|86053.2|86012|36
1634817350000|2021-10-21 11:55:50|86053.4|86028.4|86076.6|86026.6|86076.6|86037.5|86053.4|86016|58
1634817360000|2021-10-21 11:56:00|86077.1|86027.1|86070.4|86020.4|86077.1|86027.1|86070.3|86020.3|59
1634817370000|2021-10-21 11:56:10|86070.1|86020.1|86069.8|86019.8|86071.9|86021.9|86068.1|86018.1|40
1634817380000|2021-10-21 11:56:20|86069.5|86019.5|86070.4|86020.4|86071|86021|86069.1|86019.1|36
1634817390000|2021-10-21 11:56:30|86070.3|86020.3|86057.3|86032.3|86070.4|86032.4|86056.2|86018.1|43
1634817400000|2021-10-21 11:56:40|86056.6|86031.6|86074.2|86024.2|86076|86038.2|86055.3|86023.6|55
1634817410000|2021-10-21 11:56:50|86074.3|86024.3|86058.4|86033.4|86080.6|86042.1|86058.4|86020.2|62
1634817420000|2021-10-21 11:57:00|86058.3|86033.3|86067.7|86017.7|86070|86034.1|86054|86017.3|53
1634817430000|2021-10-21 11:57:10|86066.7|86016.7|86065.6|86015.6|86067.4|86017.4|86064.1|86014.1|47
1634817440000|2021-10-21 11:57:20|86065.9|86015.9|86063.4|86013.4|86066.7|86016.7|86061.5|86011.5|45
1634817450000|2021-10-21 11:57:30|86063.1|86013.1|86048.5|86023.5|86063.1|86024.7|86047.2|86010.1|54
1634817460000|2021-10-21 11:57:40|86048.3|86023.3|86051.6|86026.6|86064.8|86027.6|86046.6|86014.7|53
1634817470000|2021-10-21 11:57:50|86051.9|86026.9|86055|86030|86055.1|86030.1|86051.7|86026.7|48
1634817480000|2021-10-21 11:58:00|86055.3|86030.3|86051.9|86026.9|86055.3|86030.3|86050.9|86025.9|51
1634817490000|2021-10-21 11:58:10|86052.2|86027.2|86064.3|86014.3|86066.1|86028.7|86052|86010.9|48
1634817500000|2021-10-21 11:58:20|86064.9|86014.9|86064.2|86014.2|86065.8|86015.8|86064|86014|42
1634817510000|2021-10-21 11:58:30|86065|86015|86055.2|86030.2|86068.9|86030.5|86054.7|86012.7|46
1634817520000|2021-10-21 11:58:40|86055.3|86030.3|86057.9|86032.9|86059.6|86034.6|86054.6|86029.6|48
1634817530000|2021-10-21 11:58:50|86058.1|86033.1|86076.4|86026.4|86079.6|86037.3|86058.1|86025.7|50
1634817540000|2021-10-21 11:59:00|86076.3|86026.3|86059.6|86034.6|86077.4|86036.5|86057.4|86022.3|61
1634817550000|2021-10-21 11:59:10|86059.9|86034.9|86071.3|86021.3|86074.9|86035.6|86059.9|86019.7|57
1634817560000|2021-10-21 11:59:20|86073.8|86023.8|86080.5|86030.5|86086.6|86036.6|86072.6|86022.6|67
1634817570000|2021-10-21 11:59:30|86081.9|86031.9|86076.7|86026.7|86082.9|86032.9|86076.7|86026.7|57
1634817580000|2021-10-21 11:59:40|86074.9|86024.9|86077|86027|86079.1|86029.1|86074.6|86024.6|51
1634817590000|2021-10-21 11:59:50|86076.7|86026.7|86062.1|86012.1|86076.7|86030.5|86049|86007.7|57
1634817600000|2021-10-21 12:00:00|86061.2|86011.2|86059.8|86009.8|86061.4|86011.4|86059|86009|45
1634817610000|2021-10-21 12:00:10|86059.7|86009.7|86070.9|86020.9|86071.6|86031.8|86052.7|86009.7|60
1634817620000|2021-10-21 12:00:20|86071.3|86021.3|86075.5|86025.5|86075.9|86037.1|86062.1|86017.3|54
1634817630000|2021-10-21 12:00:30|86075.6|86025.6|86091.2|86041.2|86091.5|86046.9|86070.6|86025.5|67
1634817640000|2021-10-21 12:00:40|86091.4|86041.4|86092.3|86042.3|86099|86049|86091.3|86041.3|54
1634817650000|2021-10-21 12:00:50|86092|86042|86099.8|86049.8|86099.8|86049.8|86091.5|86041.5|52
1634817660000|2021-10-21 12:01:00|86099.1|86049.1|86099.1|86049.1|86100.6|86059.3|86083.7|86040.8|63
1634817670000|2021-10-21 12:01:10|86100|86050|86103.5|86053.5|86104.3|86054.3|86100|86050|52
1634817680000|2021-10-21 12:01:20|86104.3|86054.3|86109.3|86059.3|86111.4|86061.4|86104.3|86054.3|49
1634817690000|2021-10-21 12:01:30|86109.4|86059.4|86131.7|86081.7|86131.9|86081.9|86109.4|86059.4|61
1634817700000|2021-10-21 12:01:40|86131.1|86081.1|86128.9|86078.9|86133.4|86094.1|86115.2|86078.1|53
1634817710000|2021-10-21 12:01:50|86128.6|86078.6|86132|86082|86136.5|86093.9|86118.9|86078.6|58
1634817720000|2021-10-21 12:02:00|86132.2|86082.2|86135.8|86085.8|86139.3|86101.8|86125.8|86082.2|56
1634817730000|2021-10-21 12:02:10|86134.2|86084.2|86119.1|86094.1|86134.4|86094.8|86117.4|86077.4|70
1634817740000|2021-10-21 12:02:20|86119.6|86094.6|86132.5|86082.5|86134.7|86097.3|86117.5|86080.1|61
1634817750000|2021-10-21 12:02:30|86131.9|86081.9|86127.4|86077.4|86133.3|86092.5|86116.6|86075.4|52
1634817760000|2021-10-21 12:02:40|86127.3|86077.3|86121.7|86071.7|86129.9|86079.9|86120.8|86070.8|59
1634817770000|2021-10-21 12:02:50|86121.4|86071.4|86117.5|86067.5|86125|86075|86114.9|86064.9|62
1634817780000|2021-10-21 12:03:00|86117|86067|86104|86079|86119.4|86080.2|86103.1|86065.9|55
1634817790000|2021-10-21 12:03:10|86103.9|86078.9|86123.3|86073.3|86123.4|86084|86102.4|86066.1|58
1634817800000|2021-10-21 12:03:20|86123.5|86073.5|86125.4|86075.4|86126.1|86076.1|86121.6|86071.6|40
1634817810000|2021-10-21 12:03:30|86125.8|86075.8|86123.3|86073.3|86126.3|86087|86110.6|86073|48
1634817820000|2021-10-21 12:03:40|86123.7|86073.7|86119.7|86069.7|86123.7|86083|86104.3|86067.5|47
1634817830000|2021-10-21 12:03:50|86119.8|86069.8|86103.9|86078.9|86120|86079.6|86103.5|86065.4|34
1634817840000|2021-10-21 12:04:00|86104.1|86079.1|86121.7|86071.7|86122.4|86081.9|86103.3|86068.6|39
1634817850000|2021-10-21 12:04:10|86121.5|86071.5|86121.5|86071.5|86126.6|86087.1|86109.8|86071.2|58
1634817860000|2021-10-21 12:04:20|86121.8|86071.8|86112.4|86062.4|86125.5|86075.5|86111.7|86061.7|61
1634817870000|2021-10-21 12:04:30|86112.3|86062.3|86107.2|86057.2|86113.4|86063.4|86107.1|86057.1|56
1634817880000|2021-10-21 12:04:40|86107.9|86057.9|86110|86060|86112.6|86062.6|86106.8|86056.8|57
1634817890000|2021-10-21 12:04:50|86110.3|86060.3|86108.6|86058.6|86112|86062|86107.6|86057.6|40
1634817900000|2021-10-21 12:05:00|86106.9|86056.9|86101.5|86051.5|86107.7|86057.7|86101.3|86051.3|50
1634817910000|2021-10-21 12:05:10|86101.7|86051.7|86100.4|86050.4|86101.9|86051.9|86098|86048|51
1634817920000|2021-10-21 12:05:20|86099.9|86049.9|86093.6|86043.6|86099.9|86049.9|86093.5|86043.5|51
1634817930000|2021-10-21 12:05:30|86095.9|86045.9|86107.6|86057.6|86107.8|86057.8|86092.7|86042.7|59
1634817940000|2021-10-21 12:05:40|86108|86058|86119.9|86069.9|86121.8|86071.8|86107.8|86057.8|51
1634817950000|2021-10-21 12:05:50|86121|86071|86127.5|86077.5|86128|86078|86120.7|86070.7|54
1634817960000|2021-10-21 12:06:00|86127.3|86077.3|86120.9|86070.9|86129.8|86079.8|86120.9|86070.9|51
1634817970000|2021-10-21 12:06:10|86122.3|86072.3|86120.7|86070.7|86122.3|86072.3|86120.5|86070.5|29
1634817980000|2021-10-21 12:06:20|86120.8|86070.8|86118.8|86068.8|86122.7|86072.7|86118.8|86068.8|31
1634817990000|2021-10-21 12:06:30|86118.3|86068.3|86108.1|86058.1|86118.5|86068.5|86108.1|86058.1|62
1634818000000|2021-10-21 12:06:40|86108|86058|86107.9|86057.9|86111|86061|86103.3|86053.3|57
1634818010000|2021-10-21 12:06:50|86107.1|86057.1|86109.8|86059.8|86110.5|86060.5|86107.1|86057.1|35
1634818020000|2021-10-21 12:07:00|86109.3|86059.3|86092.6|86067.6|86113.3|86070.2|86092.4|86054.3|51
1634818030000|2021-10-21 12:07:10|86091.9|86066.9|86098.8|86073.8|86111.4|86074.3|86089.9|86051.3|57
1634818040000|2021-10-21 12:07:20|86098.7|86073.7|86096.9|86071.9|86112.8|86074.4|86096|86057.8|49
1634818050000|2021-10-21 12:07:30|86096.8|86071.8|86116.5|86066.5|86116.5|86080.1|86095.6|86058.6|44
1634818060000|2021-10-21 12:07:40|86116.3|86066.3|86102.6|86077.6|86117.5|86080|86102.3|86066.3|34
1634818070000|2021-10-21 12:07:50|86102.5|86077.5|86100.1|86075.1|86102.5|86077.5|86099.2|86074.2|39
1634818080000|2021-10-21 12:08:00|86100.5|86075.5|86101|86076|86101.3|86076.3|86098.7|86073.7|39
1634818090000|2021-10-21 12:08:10|86100.9|86075.9|86093.2|86068.2|86110.8|86080|86092.5|86056|54
1634818100000|2021-10-21 12:08:20|86093.4|86068.4|86089.2|86064.2|86102.3|86068.4|86089.1|86051.9|36
1634818110000|2021-10-21 12:08:30|86089.5|86064.5|86086.9|86061.9|86089.7|86064.7|86086.9|86061.9|28
1634818120000|2021-10-21 12:08:40|86100.6|86050.6|86089.1|86064.1|86100.6|86064.8|86087.9|86050.4|52
1634818130000|2021-10-21 12:08:50|86089|86064|86089.4|86039.4|86093.1|86064.1|86078.4|86038.6|51
1634818140000|2021-10-21 12:09:00|86089.2|86039.2|86076.6|86051.6|86093.5|86052.5|86073.9|86033|55
1634818150000|2021-10-21 12:09:10|86076.8|86051.8|86076.7|86051.7|86077.2|86052.2|86075.4|86050.4|39
1634818160000|2021-10-21 12:09:20|86076.8|86051.8|86079.1|86029.1|86082.9|86052.4|86066.7|86027.5|58
1634818170000|2021-10-21 12:09:30|86079.2|86029.2|86080.3|86030.3|86080.3|86037.4|86062.4|86021.6|60
1634818180000|2021-10-21 12:09:40|86079.1|86029.1|86077.1|86027.1|86080.7|86030.7|86076.6|86026.6|39
1634818190000|2021-10-21 12:09:50|86076.6|86026.6|86079.1|86029.1|86079.8|86029.8|86073.7|86023.7|43
1634818200000|2021-10-21 12:10:00|86079.4|86029.4|86067.2|86042.2|86080.7|86043.1|86063.3|86027.9|51
1634818210000|2021-10-21 12:10:10|86067.7|86042.7|86069|86044|86073|86048|86067.7|86042.7|49
1634818220000|2021-10-21 12:10:20|86069.7|86044.7|86069.8|86044.8|86070.4|86045.4|86069.1|86044.1|39
1634818230000|2021-10-21 12:10:30|86069.4|86044.4|86069.4|86044.4|86072|86047|86069.3|86044.3|37
1634818240000|2021-10-21 12:10:40|86069.5|86044.5|86068|86043|86070.3|86045.3|86068|86043|27
1634818250000|2021-10-21 12:10:50|86068.4|86043.4|86068.5|86043.5|86070.4|86045.4|86068|86043|42
1634818260000|2021-10-21 12:11:00|86068.7|86043.7|86062.5|86037.5|86080.3|86044.7|86060.3|86030.3|46
1634818270000|2021-10-21 12:11:10|86062.9|86037.9|86062|86037|86066.2|86041.2|86061.8|86036.8|49
1634818280000|2021-10-21 12:11:20|86062.2|86037.2|86060.5|86035.5|86073.3|86037.4|86056.2|86022|48
1634818290000|2021-10-21 12:11:30|86060.3|86035.3|86061.3|86036.3|86062.1|86037.1|86060.3|86035.3|34
1634818300000|2021-10-21 12:11:40|86061.7|86036.7|86061.5|86036.5|86062.5|86037.5|86061|86036|41
1634818310000|2021-10-21 12:11:50|86061.6|86036.6|86061.8|86036.8|86062.2|86037.2|86061.2|86036.2|31
1634818320000|2021-10-21 12:12:00|86061.7|86036.7|86053|86028|86065.4|86037.1|86052.2|86014.7|50
1634818330000|2021-10-21 12:12:10|86052.9|86027.9|86055.6|86030.6|86069.8|86032.2|86048.1|86015|45
1634818340000|2021-10-21 12:12:20|86057.7|86032.7|86056.8|86031.8|86073.2|86035.3|86055.4|86021.6|47
1634818350000|2021-10-21 12:12:30|86056.7|86031.7|86057.5|86007.5|86060.4|86033.7|86047.1|86006.1|53
1634818360000|2021-10-21 12:12:40|86057.4|86007.4|86056|86006|86057.6|86007.6|86055.7|86005.7|47
1634818370000|2021-10-21 12:12:50|86056.5|86006.5|86056.4|86006.4|86056.6|86006.6|86055|86005|43
1634818380000|2021-10-21 12:13:00|86056.3|86006.3|86059.8|86009.8|86060.1|86010.1|86056|86006|48
1634818390000|2021-10-21 12:13:10|86061.5|86011.5|86048.5|86023.5|86062.4|86024.6|86048.5|86009.5|45
1634818400000|2021-10-21 12:13:20|86048.1|86023.1|86058.9|86008.9|86059.8|86023.6|86047.8|86007.7|38
1634818410000|2021-10-21 12:13:30|86057.9|86007.9|86042|86017|86057.9|86019.9|86041.6|86004|29
1634818420000|2021-10-21 12:13:40|86041.5|86016.5|86043.4|86018.4|86058.2|86020.7|86041.1|86006.1|40
1634818430000|2021-10-21 12:13:50|86043.3|86018.3|86046.1|86021.1|86046.4|86021.4|86042.5|86017.5|41
1634818440000|2021-10-21 12:14:00|86046.6|86021.6|86046.6|86021.6|86060.3|86023.5|86045.5|86009|46
1634818450000|2021-10-21 12:14:10|86045.8|86020.8|86045.8|86020.8|86047.1|86022.1|86045.1|86020.1|26
1634818460000|2021-10-21 12:14:20|86046.3|86021.3|86054.8|86029.8|86055.7|86030.7|86045.7|86020.7|44
1634818470000|2021-10-21 12:14:30|86054.9|86029.9|86060.9|86035.9|86060.9|86035.9|86050|86025|42
1634818480000|2021-10-21 12:14:40|86061|86036|86074.6|86024.6|86076|86037.5|86061|86022.9|42
1634818490000|2021-10-21 12:14:50|86074.4|86024.4|86081.5|86031.5|86081.7|86031.7|86073.6|86023.6|44
1634818500000|2021-10-21 12:15:00|86084|86034|86080.6|86030.6|86084.1|86043|86068|86026.3|53
1634818510000|2021-10-21 12:15:10|86080.4|86030.4|86079.8|86029.8|86081.5|86043.3|86066|86029.1|42
1634818520000|2021-10-21 12:15:20|86079.9|86029.9|86084.8|86034.8|86084.8|86034.8|86074.6|86024.6|56
1634818530000|2021-10-21 12:15:30|86084.6|86034.6|86089.3|86039.3|86089.7|86050.3|86075.3|86032.9|50
1634818540000|2021-10-21 12:15:40|86089.1|86039.1|86095.8|86045.8|86096.5|86056.7|86079.7|86039|60
1634818550000|2021-10-21 12:15:50|86096|86046|86085.4|86060.4|86096.4|86060.4|86081|86045.7|54
1634818560000|2021-10-21 12:16:00|86085.2|86060.2|86100.8|86050.8|86101.6|86060.2|86085|86046.4|61
1634818570000|2021-10-21 12:16:10|86100.7|86050.7|86100.8|86050.8|86101.6|86051.6|86100.1|86050.1|35
1634818580000|2021-10-21 12:16:20|86100.7|86050.7|86096.2|86046.2|86101.8|86051.8|86095.1|86045.1|51
1634818590000|2021-10-21 12:16:30|86096|86046|86095.4|86045.4|86101.2|86061.1|86084.7|86045.1|55
1634818600000|2021-10-21 12:16:40|86094.8|86044.8|86084.6|86059.6|86095.2|86059.6|86083.1|86044.8|46
1634818610000|2021-10-21 12:16:50|86084.5|86059.5|86084.4|86059.4|86086.6|86061.6|86084.1|86059.1|45
1634818620000|2021-10-21 12:17:00|86084.3|86059.3|86090.8|86040.8|86097.1|86059.5|86080.7|86040.4|53
1634818630000|2021-10-21 12:17:10|86090.6|86040.6|86097.6|86047.6|86098.3|86059.2|86082.3|86040.6|39
1634818640000|2021-10-21 12:17:20|86097.3|86047.3|86095.3|86045.3|86098|86048|86095.3|86045.3|32
1634818650000|2021-10-21 12:17:30|86095.2|86045.2|86083|86058|86095.2|86058.5|86078.6|86040.8|60
1634818660000|2021-10-21 12:17:40|86082.9|86057.9|86081.6|86056.6|86083.5|86058.5|86080.1|86055.1|43
1634818670000|2021-10-21 12:17:50|86081.1|86056.1|86076.9|86051.9|86081.9|86056.9|86076.7|86051.7|40
1634818680000|2021-10-21 12:18:00|86077.2|86052.2|86074.4|86049.4|86077.5|86052.5|86073.3|86048.3|44
1634818690000|2021-10-21 12:18:10|86074.7|86049.7|86073.3|86048.3|86074.7|86049.7|86072.7|86047.7|39
1634818700000|2021-10-21 12:18:20|86073.2|86048.2|86085.2|86035.2|86086.4|86048.3|86070.5|86034.9|48
1634818710000|2021-10-21 12:18:30|86085.1|86035.1|86083.5|86033.5|86086.4|86036.4|86082.8|86032.8|40
1634818720000|2021-10-21 12:18:40|86083.2|86033.2|86080.3|86030.3|86084.6|86034.6|86080.3|86030.3|48
1634818730000|2021-10-21 12:18:50|86080|86030|86070.6|86045.6|86084.7|86046.2|86070.5|86027.9|50
1634818740000|2021-10-21 12:19:00|86071.2|86046.2|86082.3|86032.3|86082.5|86046.5|86069.3|86032.2|38
1634818750000|2021-10-21 12:19:10|86082.6|86032.6|86081.1|86031.1|86082.7|86032.7|86080.3|86030.3|41
1634818760000|2021-10-21 12:19:20|86080.9|86030.9|86064.9|86039.9|86082.8|86040.6|86064.3|86027.1|38
1634818770000|2021-10-21 12:19:30|86064.8|86039.8|86064.4|86039.4|86065.4|86040.4|86063.3|86038.3|23
1634818780000|2021-10-21 12:19:40|86064.1|86039.1|86066.3|86041.3|86066.8|86041.8|86063.7|86038.7|36
1634818790000|2021-10-21 12:19:50|86066.1|86041.1|86063.5|86038.5|86077.2|86041.1|86063.5|86026|42
1634818800000|2021-10-21 12:20:00|86073.9|86023.9|86067|86017|86073.9|86029.3|86053.1|86008.2|64
1634818810000|2021-10-21 12:20:10|86067.3|86017.3|86054.8|86004.8|86067.9|86017.9|86054.8|86004.8|64
1634818820000|2021-10-21 12:20:20|86054.7|86004.7|86051.1|86001.1|86056.4|86006.4|86051|86001|45
1634818830000|2021-10-21 12:20:30|86051.2|86001.2|86054.1|86004.1|86057.9|86012.3|86037.3|85995.1|62
1634818840000|2021-10-21 12:20:40|86054.4|86004.4|86057.1|86007.1|86061.7|86011.7|86054.1|86004.1|37
1634818850000|2021-10-21 12:20:50|86056.8|86006.8|86054.1|86004.1|86058.3|86019.4|86043.2|86002.9|44
1634818860000|2021-10-21 12:21:00|86053.8|86003.8|86051.8|86001.8|86055.9|86016.8|86041.8|86001.6|42
1634818870000|2021-10-21 12:21:10|86052.2|86002.2|86053.6|86003.6|86054.5|86018|86040.3|86001|52
1634818880000|2021-10-21 12:21:20|86053.8|86003.8|86054.8|86004.8|86057.8|86019.2|86043.1|86003.1|56
1634818890000|2021-10-21 12:21:30|86053.8|86003.8|86053.5|86003.5|86056.1|86017.7|86040.8|86001.7|44
1634818900000|2021-10-21 12:21:40|86053.6|86003.6|86053|86003|86054.6|86010.3|86034.6|85998.2|46
1634818910000|2021-10-21 12:21:50|86053.1|86003.1|86053.3|86003.3|86053.7|86003.7|86050.6|86000.6|36
1634818920000|2021-10-21 12:22:00|86053.5|86003.5|86040.2|86015.2|86053.5|86015.3|86038.7|86002.7|34
1634818930000|2021-10-21 12:22:10|86039.5|86014.5|86039.8|86014.8|86040|86015|86038.7|86013.7|43
1634818940000|2021-10-21 12:22:20|86040.4|86015.4|86040.2|86015.2|86040.8|86015.8|86039.8|86014.8|27
1634818950000|2021-10-21 12:22:30|86039.7|86014.7|86039.7|86014.7|86041|86016|86039.4|86014.4|34
1634818960000|2021-10-21 12:22:40|86039.6|86014.6|86042.2|86017.2|86057.7|86022.6|86039.6|86004.9|49
1634818970000|2021-10-21 12:22:50|86043|86018|86042.9|86017.9|86044.1|86019.1|86042|86017|42
1634818980000|2021-10-21 12:23:00|86043.2|86018.2|86042.9|86017.9|86045.4|86020.4|86042.6|86017.6|41
1634818990000|2021-10-21 12:23:10|86043.9|86018.9|86042.8|86017.8|86045|86020|86041.9|86016.9|42
1634819000000|2021-10-21 12:23:20|86042.5|86017.5|86042.5|86017.5|86043.1|86018.1|86041.9|86016.9|25
1634819010000|2021-10-21 12:23:30|86042.8|86017.8|86057.4|86007.4|86057.6|86017.9|86040.2|86002.8|33
1634819020000|2021-10-21 12:23:40|86057.2|86007.2|86046.9|86021.9|86060.4|86023|86046.6|86006.7|43
1634819030000|2021-10-21 12:23:50|86046.6|86021.6|86047.6|86022.6|86060.8|86022.6|86043.2|86004.1|56
1634819040000|2021-10-21 12:24:00|86047.2|86022.2|86061.7|86011.7|86063.9|86022.5|86044.1|86007.9|60
1634819050000|2021-10-21 12:24:10|86061.8|86011.8|86057.4|86007.4|86061.8|86011.8|86056.7|86006.7|46
1634819060000|2021-10-21 12:24:20|86056.7|86006.7|86056.7|86006.7|86058.7|86020.1|86043.7|86005.9|41
1634819070000|2021-10-21 12:24:30|86044.6|86019.6|86038.5|86013.5|86058.4|86021.5|86037.7|86001|44
1634819080000|2021-10-21 12:24:40|86038.4|86013.4|86058.7|86008.7|86058.7|86017.3|86038.1|86004.2|37
1634819090000|2021-10-21 12:24:50|86045.8|86020.8|86070.9|86020.9|86074.7|86033.8|86045.2|86018.6|54
1634819100000|2021-10-21 12:25:00|86071|86021|86070.9|86020.9|86071.2|86032.5|86055.6|86016.7|55
1634819110000|2021-10-21 12:25:10|86070.6|86020.6|86065.7|86015.7|86070.9|86020.9|86065.7|86015.7|42
1634819120000|2021-10-21 12:25:20|86065.6|86015.6|86066.9|86016.9|86068.9|86018.9|86062.7|86012.7|39
1634819130000|2021-10-21 12:25:30|86064.9|86014.9|86063.4|86013.4|86064.9|86014.9|86062.2|86012.2|26
1634819140000|2021-10-21 12:25:40|86063.2|86013.2|86067.5|86017.5|86068.7|86018.7|86062.8|86012.8|26
1634819150000|2021-10-21 12:25:50|86067.3|86017.3|86068.3|86018.3|86071.5|86021.5|86066.7|86016.7|40
1634819160000|2021-10-21 12:26:00|86068.4|86018.4|86065.2|86015.2|86068.8|86018.8|86063.8|86013.8|37
1634819170000|2021-10-21 12:26:10|86066.1|86016.1|86065.2|86015.2|86066.3|86016.3|86063.9|86013.9|27
1634819180000|2021-10-21 12:26:20|86067.2|86017.2|86067.8|86017.8|86067.8|86017.8|86065|86015|27
1634819190000|2021-10-21 12:26:30|86067.7|86017.7|86068.3|86018.3|86068.6|86018.6|86067.4|86017.4|23
1634819200000|2021-10-21 12:26:40|86068.5|86018.5|86085.8|86035.8|86086.4|86036.4|86068.5|86018.5|51
1634819210000|2021-10-21 12:26:50|86086.1|86036.1|86081.9|86031.9|86087.6|86037.6|86081.7|86031.7|55
1634819220000|2021-10-21 12:27:00|86081.1|86031.1|86080.2|86030.2|86081.4|86031.4|86075.9|86025.9|48
1634819230000|2021-10-21 12:27:10|86080.4|86030.4|86083|86033|86084.1|86034.1|86078.8|86028.8|57
1634819240000|2021-10-21 12:27:20|86083.4|86033.4|86085.9|86035.9|86085.9|86035.9|86083.1|86033.1|41
1634819250000|2021-10-21 12:27:30|86086.2|86036.2|86086.3|86036.3|86087|86037|86085.7|86035.7|26
1634819260000|2021-10-21 12:27:40|86087|86037|86087.5|86037.5|86089|86039|86086|86036|36
1634819270000|2021-10-21 12:27:50|86087.2|86037.2|86085.7|86035.7|86088|86038|86083.9|86033.9|44
1634819280000|2021-10-21 12:28:00|86089|86039|86081|86031|86089|86039|86080.7|86030.7|48
1634819290000|2021-10-21 12:28:10|86081.2|86031.2|86081|86031|86081.5|86031.5|86079.8|86029.8|28
1634819300000|2021-10-21 12:28:20|86081.3|86031.3|86077.9|86027.9|86081.3|86031.3|86077.7|86027.7|35
1634819310000|2021-10-21 12:28:30|86077.7|86027.7|86075.4|86025.4|86077.7|86027.7|86075.4|86025.4|30
1634819320000|2021-10-21 12:28:40|86075.5|86025.5|86077.4|86027.4|86077.6|86027.6|86074.8|86024.8|32
1634819330000|2021-10-21 12:28:50|86077.6|86027.6|86079.8|86029.8|86080.3|86030.3|86077|86027|22
1634819340000|2021-10-21 12:29:00|86081.2|86031.2|86082.9|86032.9|86083.4|86033.4|86080.6|86030.6|42
1634819350000|2021-10-21 12:29:10|86082.6|86032.6|86080.4|86030.4|86082.6|86032.6|86080|86030|29
1634819360000|2021-10-21 12:29:20|86082.1|86032.1|86083.9|86033.9|86085.2|86035.2|86081.6|86031.6|27
1634819370000|2021-10-21 12:29:30|86083.5|86033.5|86084.2|86034.2|86088.2|86038.2|86082.5|86032.5|39
1634819380000|2021-10-21 12:29:40|86083.8|86033.8|86083.9|86033.9|86086.7|86036.7|86083.8|86033.8|28
1634819390000|2021-10-21 12:29:50|86087.7|86037.7|86070.7|86020.7|86090.7|86040.7|86070.7|86012.4|43
1634819400000|2021-10-21 12:30:00|86070.6|86020.6|86064.6|86014.6|86075|86023|86057.2|86001.9|61
1634819410000|2021-10-21 12:30:10|86064.3|86014.3|86070|86020|86077.9|86027.9|86064.3|86014.3|64
1634819420000|2021-10-21 12:30:20|86069.7|86019.7|86071.1|86021.1|86071.4|86021.4|86069.6|86019.6|46
1634819430000|2021-10-21 12:30:30|86071.2|86021.2|86066.9|86016.9|86083.3|86033.3|86066.3|86016.3|64
1634819440000|2021-10-21 12:30:40|86066.7|86016.7|86061.9|86011.9|86066.7|86016.7|86059.4|86009.4|49
1634819450000|2021-10-21 12:30:50|86061.7|86011.7|86064.9|86014.9|86066.5|86016.5|86059.8|86009.8|38
1634819460000|2021-10-21 12:31:00|86064.8|86014.8|86075.5|86025.5|86075.5|86025.5|86064.2|86014.2|55
1634819470000|2021-10-21 12:31:10|86075|86025|86069|86019|86075|86025|86067.7|86017.7|42
1634819480000|2021-10-21 12:31:20|86069.4|86019.4|86074.8|86024.8|86074.9|86024.9|86069.4|86019.4|41
1634819490000|2021-10-21 12:31:30|86075|86025|86072.2|86022.2|86077.6|86027.6|86070.7|86020.7|56
1634819500000|2021-10-21 12:31:40|86071.7|86021.7|86073.1|86023.1|86074.1|86024.1|86071|86021|46
1634819510000|2021-10-21 12:31:50|86073.3|86023.3|86071.2|86021.2|86074.4|86024.4|86069.9|86019.9|44
1634819520000|2021-10-21 12:32:00|86072.4|86022.4|86080.8|86030.8|86085.2|86035.2|86072.4|86022.4|52
1634819530000|2021-10-21 12:32:10|86080.6|86030.6|86080.7|86030.7|86082.2|86032.2|86079.3|86029.3|56
1634819540000|2021-10-21 12:32:20|86080.4|86030.4|86073.5|86023.5|86080.4|86030.4|86073.5|86023.5|64
1634819550000|2021-10-21 12:32:30|86072.6|86022.6|86072.3|86022.3|86073.3|86023.3|86070.9|86020.9|47
1634819560000|2021-10-21 12:32:40|86072.5|86022.5|86062.6|86012.6|86072.6|86022.6|86058.9|86008.9|49
1634819570000|2021-10-21 12:32:50|86062.8|86012.8|86064.3|86014.3|86065.8|86015.8|86061.2|86011.2|48
1634819580000|2021-10-21 12:33:00|86064.8|86014.8|86055.2|86005.2|86064.8|86014.8|86049.9|85999.9|57
1634819590000|2021-10-21 12:33:10|86055.4|86005.4|86051.8|86001.8|86055.7|86005.7|86049|85999|49
1634819600000|2021-10-21 12:33:20|86051.6|86001.6|86052|86002|86052.8|86002.8|86046.4|85996.4|56
1634819610000|2021-10-21 12:33:30|86052.1|86002.1|86054.4|86004.4|86054.4|86004.4|86047.3|85997.3|51
1634819620000|2021-10-21 12:33:40|86053.9|86003.9|86053|86003|86054.9|86004.9|86052.7|86002.7|30
1634819630000|2021-10-21 12:33:50|86053.1|86003.1|86053.1|86003.1|86053.5|86003.5|86052.1|86002.1|30
1634819640000|2021-10-21 12:34:00|86053|86003|86052.7|86002.7|86054.3|86004.3|86049.4|85999.4|42
1634819650000|2021-10-21 12:34:10|86051.2|86001.2|86048.5|85998.5|86051.4|86001.4|86048.1|85998.1|47
1634819660000|2021-10-21 12:34:20|86049.6|85999.6|86046.2|85996.2|86050.2|86000.2|86044.3|85994.3|56
1634819670000|2021-10-21 12:34:30|86046|85996|86048.7|85998.7|86053.4|86003.4|86044.8|85994.8|54
1634819680000|2021-10-21 12:34:40|86048.9|85998.9|86051.6|86001.6|86051.9|86001.9|86048.3|85998.3|50
1634819690000|2021-10-21 12:34:50|86051.3|86001.3|86051.7|86001.7|86053.2|86003.2|86051.3|86001.3|32
1634819700000|2021-10-21 12:35:00|86050.8|86000.8|86064|86014|86066.5|86016.5|86048.7|85998.7|57
1634819710000|2021-10-21 12:35:10|86064.5|86014.5|86064.3|86014.3|86066.1|86016.1|86061.2|86011.2|52
1634819720000|2021-10-21 12:35:20|86064.5|86014.5|86060.7|86010.7|86064.9|86014.9|86060.6|86010.6|47
1634819730000|2021-10-21 12:35:30|86061.2|86011.2|86060.8|86010.8|86061.6|86011.6|86060.4|86010.4|35
1634819740000|2021-10-21 12:35:40|86060.6|86010.6|86058|86008|86061|86011|86055.8|86005.8|49
1634819750000|2021-10-21 12:35:50|86058.2|86008.2|86052.7|86002.7|86058.3|86008.3|86052.2|86002.2|63
1634819760000|2021-10-21 12:36:00|86052.9|86002.9|86050.1|86000.1|86053.6|86003.6|86048.7|85998.7|49
1634819770000|2021-10-21 12:36:10|86049.4|85999.4|86041.4|85991.4|86050.6|86000.6|86039.7|85989.7|65
1634819780000|2021-10-21 12:36:20|86041.6|85991.6|86043.8|85993.8|86045.3|85995.3|86039.9|85989.9|48
1634819790000|2021-10-21 12:36:30|86044|85994|86042.5|85992.5|86045.1|85995.1|86041.7|85991.7|52
1634819800000|2021-10-21 12:36:40|86042.6|85992.6|86044.1|85994.1|86044.1|85994.1|86041.1|85991.1|36
1634819810000|2021-10-21 12:36:50|86046.6|85996.6|86042.1|85992.1|86047.6|85997.6|86040.9|85990.9|47
1634819820000|2021-10-21 12:37:00|86042.9|85992.9|86039.8|85989.8|86045.9|85995.9|86038.8|85988.8|55
1634819830000|2021-10-21 12:37:10|86040|85990|86037.6|85987.6|86040.7|85990.7|86033.8|85983.8|56
1634819840000|2021-10-21 12:37:20|86037.1|85987.1|86035.9|85985.9|86039|85989|86033.6|85983.6|51
1634819850000|2021-10-21 12:37:30|86037.4|85987.4|86033.7|85983.7|86038.5|85988.5|86031.1|85981.1|62
1634819860000|2021-10-21 12:37:40|86034|85984|86035.1|85985.1|86037.3|85987.3|86032|85982|58
1634819870000|2021-10-21 12:37:50|86033.9|85983.9|86040.2|85990.2|86040.2|85990.2|86031.7|85981.7|57
1634819880000|2021-10-21 12:38:00|86040.3|85990.3|86037.5|85987.5|86040.4|85990.4|86035|85985|48
1634819890000|2021-10-21 12:38:10|86037.6|85987.6|86029.1|85979.1|86037.6|85987.6|86028|85978|62
1634819900000|2021-10-21 12:38:20|86029.2|85979.2|86034.5|85984.5|86034.5|85984.5|86029.2|85979.2|48
1634819910000|2021-10-21 12:38:30|86034.4|85984.4|86037.2|85987.2|86037.9|85987.9|86034.4|85984.4|42
1634819920000|2021-10-21 12:38:40|86037.7|85987.7|86037.2|85987.2|86038.6|85988.6|86036.2|85986.2|44
1634819930000|2021-10-21 12:38:50|86037.4|85987.4|86037.4|85987.4|86037.9|85987.9|86035.1|85985.1|38
1634819940000|2021-10-21 12:39:00|86037.5|85987.5|86038.4|85988.4|86041.2|85991.2|86036.2|85986.2|46
1634819950000|2021-10-21 12:39:10|86039.4|85989.4|86038.4|85988.4|86043.2|85993.2|86037|85987|59
1634819960000|2021-10-21 12:39:20|86037.3|85987.3|86039.8|85989.8|86040.1|85990.1|86036.1|85986.1|39
1634819970000|2021-10-21 12:39:30|86039|85989|86033.8|85983.8|86039|85989|86033.8|85983.8|43
1634819980000|2021-10-21 12:39:40|86034|85984|86033.3|85983.3|86034.3|85995.3|86019.3|85980.5|47
1634819990000|2021-10-21 12:39:50|86033.2|85983.2|86028.8|85978.8|86033.2|85996.2|86014.8|85976.4|55
1634820000000|2021-10-21 12:40:00|86027.2|85977.2|86029.4|85979.4|86032.1|85982.1|86026.6|85976.6|54
1634820010000|2021-10-21 12:40:10|86030|85980|86022.8|85972.8|86031.9|85993.9|86017.8|85971.1|50
1634820020000|2021-10-21 12:40:20|86022.9|85972.9|86027.3|85977.3|86028|85978|86022.7|85972.7|37
1634820030000|2021-10-21 12:40:30|86027.2|85977.2|86029.7|85979.7|86032.7|85982.7|86025|85975|56
1634820040000|2021-10-21 12:40:40|86029.5|85979.5|86040.1|85990.1|86041|85998.9|86022.2|85979.5|58
1634820050000|2021-10-21 12:40:50|86039.3|85989.3|86044.2|85994.2|86046.3|85996.3|86038.8|85988.8|64
1634820060000|2021-10-21 12:41:00|86044.1|85994.1|86051.9|86001.9|86052.6|86002.6|86044.1|85994.1|55
1634820070000|2021-10-21 12:41:10|86053|86003|86052.3|86002.3|86056.1|86006.1|86050.1|86000.1|49
1634820080000|2021-10-21 12:41:20|86050.4|86000.4|86047.5|85997.5|86050.4|86000.4|86046.8|85996.8|36
1634820090000|2021-10-21 12:41:30|86047.2|85997.2|86040|85990|86047.2|86002|86026|85987.8|51
1634820100000|2021-10-21 12:41:40|86040.2|85990.2|86044.8|85994.8|86046.3|86004|86026.7|85987.5|49
1634820110000|2021-10-21 12:41:50|86045.4|85995.4|86045.3|85995.3|86046.1|85996.1|86044.8|85994.8|38
1634820120000|2021-10-21 12:42:00|86045.7|85995.7|86047.1|85997.1|86052.4|86002.4|86045.4|85995.4|53
1634820130000|2021-10-21 12:42:10|86047.3|85997.3|86046.5|85996.5|86049.1|86010.4|86033.6|85991.3|48
1634820140000|2021-10-21 12:42:20|86045.1|85995.1|86032.7|86007.7|86045.2|86009.7|86031.5|85995.1|40
1634820150000|2021-10-21 12:42:30|86032|86007|86032.5|86007.5|86035|86010|86032|86007|44
1634820160000|2021-10-21 12:42:40|86032.4|86007.4|86032.4|86007.4|86044.4|86009.7|86029.9|85989.7|59
1634820170000|2021-10-21 12:42:50|86032.6|86007.6|86058|86008|86058.7|86019.5|86032.6|86007.6|57
1634820180000|2021-10-21 12:43:00|86058.3|86008.3|86059.6|86009.6|86062.7|86012.7|86057.5|86007.5|48
1634820190000|2021-10-21 12:43:10|86059.2|86009.2|86044|85994|86061.4|86011.4|86043.9|85993.9|49
1634820200000|2021-10-21 12:43:20|86043.7|85993.7|86040.7|85990.7|86043.7|85993.7|86039|85989|45
1634820210000|2021-10-21 12:43:30|86040.4|85990.4|86038.6|85988.6|86041|85991|86035.8|85985.8|45
1634820220000|2021-10-21 12:43:40|86038.7|85988.7|86038.2|85988.2|86040.4|85990.4|86036.4|85986.4|34
1634820230000|2021-10-21 12:43:50|86038.3|85988.3|86038.6|85988.6|86044|85994|86037.6|85987.6|44
1634820240000|2021-10-21 12:44:00|86038.9|85988.9|86038.8|85988.8|86039.1|85989.1|86033.8|85983.8|61
1634820250000|2021-10-21 12:44:10|86039.2|85989.2|86038.4|85988.4|86039.8|85989.8|86036.5|85986.5|56
1634820260000|2021-10-21 12:44:20|86038.2|85988.2|86037.6|85987.6|86039.4|85989.4|86033.8|85983.8|43
1634820270000|2021-10-21 12:44:30|86037.3|85987.3|86038.7|85988.7|86041.5|85991.5|86037.3|85987.3|54
1634820280000|2021-10-21 12:44:40|86038.4|85988.4|86038.3|85988.3|86039.8|85989.8|86036.4|85986.4|42
1634820290000|2021-10-21 12:44:50|86038.2|85988.2|86041.3|85991.3|86041.3|85991.3|86036.5|85986.5|45
1634820300000|2021-10-21 12:45:00|86041.7|85991.7|86044.6|85994.6|86045.7|85995.7|86041|85991|47
1634820310000|2021-10-21 12:45:10|86044.5|85994.5|86032.3|86007.3|86044.5|86007.6|86029.6|85991.3|33
1634820320000|2021-10-21 12:45:20|86032.2|86007.2|86041.3|85991.3|86044.6|86007.2|86031.9|85991.3|33
1634820330000|2021-10-21 12:45:30|86041.4|85991.4|86040.7|85990.7|86041.6|85991.6|86040|85990|42
1634820340000|2021-10-21 12:45:40|86040.5|85990.5|86037.4|85987.4|86040.6|85990.6|86036.5|85986.5|42
1634820350000|2021-10-21 12:45:50|86037.5|85987.5|86037.3|85987.3|86040.7|85990.7|86036.8|85986.8|47
1634820360000|2021-10-21 12:46:00|86037|85987|86026.5|86001.5|86039.3|86001.7|86024.6|85986.3|41
1634820370000|2021-10-21 12:46:10|86026.4|86001.4|86025.6|86000.6|86041.8|86003.8|86025.6|85988.1|36
1634820380000|2021-10-21 12:46:20|86026.3|86001.3|86040.9|85990.9|86041.6|86003.1|86022.1|85990.9|43
1634820390000|2021-10-21 12:46:30|86041.3|85991.3|86036.7|85986.7|86042|85992|86035.1|85985.1|51
1634820400000|2021-10-21 12:46:40|86037.7|85987.7|86036.8|85986.8|86039.1|85989.1|86036.3|85986.3|54
1634820410000|2021-10-21 12:46:50|86036.9|85986.9|86020.2|85995.2|86037|85999.9|86020.2|85984.2|53
1634820420000|2021-10-21 12:47:00|86018.9|85993.9|86022.5|85997.5|86032.8|85998.4|86017.8|85981.1|59
1634820430000|2021-10-21 12:47:10|86022.4|85997.4|86040|85990|86040.5|85999.4|86022.2|85988.5|45
1634820440000|2021-10-21 12:47:20|86040.3|85990.3|86015.5|85990.5|86040.3|85998.8|86015.2|85986.4|55
1634820450000|2021-10-21 12:47:30|86014.8|85989.8|86010.7|85960.7|86027.8|85990.4|86008.7|85958.7|63
1634820460000|2021-10-21 12:47:40|86010.9|85960.9|85999.8|85949.8|86010.9|85960.9|85996.4|85946.4|60
1634820470000|2021-10-21 12:47:50|85999.7|85949.7|85992.9|85942.9|86003.4|85953.4|85990.8|85940.8|53
1634820480000|2021-10-21 12:48:00|85992.4|85942.4|86002.4|85952.4|86004.3|85954.3|85991.9|85941.9|50
1634820490000|2021-10-21 12:48:10|86002|85952|85999.4|85949.4|86004|85954|85998.7|85948.7|60
1634820500000|2021-10-21 12:48:20|86000.3|85950.3|86006|85956|86006.5|85956.5|85997.7|85947.7|55
1634820510000|2021-10-21 12:48:30|86007|85957|86010.8|85960.8|86012.9|85962.9|86006.3|85956.3|50
1634820520000|2021-10-21 12:48:40|86010.3|85960.3|86017.3|85967.3|86018.2|85968.2|86009.8|85959.8|56
1634820530000|2021-10-21 12:48:50|86016.5|85966.5|86014.8|85964.8|86018.9|85968.9|86014.8|85964.8|45
1634820540000|2021-10-21 12:49:00|86017|85967|86014.2|85964.2|86019.4|85969.4|86009.6|85959.6|51
1634820550000|2021-10-21 12:49:10|86014.8|85964.8|86031.6|85981.6|86033.8|85983.8|86014.8|85964.8|62
1634820560000|2021-10-21 12:49:20|86032.4|85982.4|86032.8|85982.8|86033.9|85983.9|86028.1|85978.1|46
1634820570000|2021-10-21 12:49:30|86032.9|85982.9|86031|85981|86033.2|85983.2|86024.8|85974.8|47
1634820580000|2021-10-21 12:49:40|86030.9|85980.9|86034.7|85984.7|86038.8|85988.8|86029.9|85979.9|45
1634820590000|2021-10-21 12:49:50|86035|85985|86014.4|85989.4|86035|85992.4|86014.4|85979.3|55
1634820600000|2021-10-21 12:50:00|86015.4|85990.4|86018.2|85993.2|86032.6|85994.1|86013.5|85977.8|61
1634820610000|2021-10-21 12:50:10|86030.8|85980.8|86032.4|85982.4|86033.2|85983.2|86030.2|85980.2|38
1634820620000|2021-10-21 12:50:20|86032.6|85982.6|86048.7|85998.7|86049.6|86003.8|86026.4|85982.6|59
1634820630000|2021-10-21 12:50:30|86050.3|86000.3|86053.7|86003.7|86055.5|86005.5|86049.8|85999.8|56
1634820640000|2021-10-21 12:50:40|86052.8|86002.8|86047.6|85997.6|86052.8|86002.8|86046.8|85996.8|48
1634820650000|2021-10-21 12:50:50|86047.8|85997.8|86051.2|86001.2|86051.4|86001.4|86046.7|85996.7|54
1634820660000|2021-10-21 12:51:00|86050.4|86000.4|86042.8|85992.8|86051|86006.9|86031.9|85989.9|51
1634820670000|2021-10-21 12:51:10|86042.1|85992.1|86028.2|85978.2|86043|86004.8|86026.6|85978.2|57
1634820680000|2021-10-21 12:51:20|86029|85979|86000.1|85950.1|86029.2|85979.2|85999.8|85949.8|65
1634820690000|2021-10-21 12:51:30|86001.2|85951.2|86003.2|85953.2|86003.6|85953.6|85989.8|85939.8|64
1634820700000|2021-10-21 12:51:40|86003.1|85953.1|86011.5|85961.5|86011.7|85961.7|85997.7|85947.7|53
1634820710000|2021-10-21 12:51:50|86012.2|85962.2|86005.3|85955.3|86013.3|85963.3|86003.6|85953.6|52
1634820720000|2021-10-21 12:52:00|86005.6|85955.6|86010.6|85960.6|86012.9|85962.9|86002.9|85952.9|44
1634820730000|2021-10-21 12:52:10|86010.5|85960.5|86016.5|85966.5|86016.5|85966.5|86010.5|85960.5|40
1634820740000|2021-10-21 12:52:20|86017.3|85967.3|86013.2|85963.2|86018.7|85968.7|86012.8|85962.8|47
1634820750000|2021-10-21 12:52:30|86013.3|85963.3|86016.1|85966.1|86020|85970|86012.7|85962.7|59
1634820760000|2021-10-21 12:52:40|86015.6|85965.6|86023.8|85973.8|86023.8|85973.8|86015.6|85965.6|54
1634820770000|2021-10-21 12:52:50|86023.3|85973.3|86020|85970|86024.2|85974.2|86017.1|85967.1|67
1634820780000|2021-10-21 12:53:00|86018.6|85968.6|86018.5|85968.5|86020.1|85970.1|86008.1|85958.1|60
1634820790000|2021-10-21 12:53:10|86017.6|85967.6|86013.3|85963.3|86017.6|85967.6|86010.4|85960.4|58
1634820800000|2021-10-21 12:53:20|86013.6|85963.6|86011|85961|86015.5|85965.5|86010.8|85960.8|53
1634820810000|2021-10-21 12:53:30|86011.2|85961.2|86021|85971|86021.8|85971.8|86010.9|85960.9|59
1634820820000|2021-10-21 12:53:40|86020.9|85970.9|86021.6|85971.6|86023.8|85973.8|86019.1|85969.1|54
1634820830000|2021-10-21 12:53:50|86021.2|85971.2|86019.7|85969.7|86021.8|85971.8|86018.9|85968.9|44
1634820840000|2021-10-21 12:54:00|86019.9|85969.9|86022.5|85972.5|86024.4|85974.4|86019.1|85969.1|40
1634820850000|2021-10-21 12:54:10|86022.4|85972.4|86017.7|85967.7|86024.5|85980.2|86005.2|85967.6|62
1634820860000|2021-10-21 12:54:20|86018.8|85968.8|86019.3|85969.3|86019.7|85969.7|86017.4|85967.4|37
1634820870000|2021-10-21 12:54:30|86019.1|85969.1|86012|85987|86026.2|85987.5|86011.4|85968.8|44
1634820880000|2021-10-21 12:54:40|86011.3|85986.3|86016.5|85991.5|86029.7|85991.5|86009.9|85974.2|50
1634820890000|2021-10-21 12:54:50|86016.4|85991.4|86018.3|85993.3|86032.3|85993.3|86016.4|85978.2|53
1634820900000|2021-10-21 12:55:00|86018.4|85993.4|86037.8|85987.8|86038.5|85994|86016.2|85979.6|59
1634820910000|2021-10-21 12:55:10|86038.1|85988.1|86038.9|85988.9|86039.4|85989.4|86036.9|85986.9|51
1634820920000|2021-10-21 12:55:20|86038.8|85988.8|86044.4|85994.4|86044.4|85994.4|86037.3|85987.3|41
1634820930000|2021-10-21 12:55:30|86044.3|85994.3|86047|85997|86047.8|85997.8|86043.7|85993.7|47
1634820940000|2021-10-21 12:55:40|86046.7|85996.7|86050.7|86000.7|86050.9|86000.9|86044.3|85994.3|58
1634820950000|2021-10-21 12:55:50|86051|86001|86057.4|86007.4|86058|86008|86050.7|86000.7|59
1634820960000|2021-10-21 12:56:00|86057.7|86007.7|86049.6|85999.6|86057.7|86007.7|86045.3|85995.3|58
1634820970000|2021-10-21 12:56:10|86050.9|86000.9|86055.9|86005.9|86058|86008|86050.9|86000.9|48
1634820980000|2021-10-21 12:56:20|86056.3|86006.3|86059.7|86009.7|86060.4|86010.4|86055.9|86005.9|46
1634820990000|2021-10-21 12:56:30|86059.8|86009.8|86062.7|86012.7|86063.9|86013.9|86059.3|86009.3|39
1634821000000|2021-10-21 12:56:40|86062.6|86012.6|86063.3|86013.3|86064.4|86014.4|86059.4|86009.4|47
1634821010000|2021-10-21 12:56:50|86063.8|86013.8|86062.5|86012.5|86068.5|86018.5|86062.1|86012.1|51
1634821020000|2021-10-21 12:57:00|86063.1|86013.1|86059|86009|86063.1|86013.1|86054.5|86004.5|58
1634821030000|2021-10-21 12:57:10|86058.4|86008.4|86056|86006|86058.4|86008.4|86054.9|86004.9|55
1634821040000|2021-10-21 12:57:20|86055.9|86005.9|86052.4|86002.4|86057.6|86007.6|86051|86001|42
1634821050000|2021-10-21 12:57:30|86051.5|86001.5|86045.2|85995.2|86052|86002|86044|85994|49
1634821060000|2021-10-21 12:57:40|86045.9|85995.9|86056.3|86006.3|86056.7|86006.7|86045.9|85995.9|49
1634821070000|2021-10-21 12:57:50|86056.9|86006.9|86059.8|86009.8|86060.3|86010.3|86055.5|86005.5|47
1634821080000|2021-10-21 12:58:00|86059.6|86009.6|86064.8|86014.8|86064.8|86014.8|86058.5|86008.5|40
1634821090000|2021-10-21 12:58:10|86066.1|86016.1|86073.2|86023.2|86074|86024|86066.1|86016.1|59
1634821100000|2021-10-21 12:58:20|86072.3|86022.3|86072.1|86022.1|86075.8|86025.8|86069.8|86019.8|59
1634821110000|2021-10-21 12:58:30|86071.7|86021.7|86065.1|86015.1|86071.8|86021.8|86064.1|86014.1|57
1634821120000|2021-10-21 12:58:40|86065.3|86015.3|86064.5|86014.5|86065.4|86015.4|86063.6|86013.6|41
1634821130000|2021-10-21 12:58:50|86063.7|86013.7|86052.9|86027.9|86068|86028.5|86052.5|86010.8|46
1634821140000|2021-10-21 12:59:00|86053.2|86028.2|86062.5|86012.5|86073|86031|86048.7|86012.2|61
1634821150000|2021-10-21 12:59:10|86062|86012|86065.5|86015.5|86069.6|86027.5|86047.9|86012|59
1634821160000|2021-10-21 12:59:20|86065.7|86015.7|86043.5|85993.5|86066.1|86016.1|86043.5|85993.5|56
1634821170000|2021-10-21 12:59:30|86043.7|85993.7|86044.2|85994.2|86045.5|85995.5|86042.5|85992.5|43
1634821180000|2021-10-21 12:59:40|86044|85994|86031.9|85981.9|86046.8|85996.8|86031.2|85981.2|59
1634821190000|2021-10-21 12:59:50|86031.1|85981.1|86037.9|85987.9|86040.1|85990.1|86029.3|85979.3|66
1634821200000|2021-10-21 13:00:00|86037.4|85987.4|86035|85985|86039.1|85989.1|86033.9|85983.9|66
1634821210000|2021-10-21 13:00:10|86034.9|85984.9|86030.7|85980.7|86036|85986|86030.2|85980.2|50
1634821220000|2021-10-21 13:00:20|86032.2|85982.2|86032.2|85982.2|86032.6|85982.6|86029.4|85979.4|47
1634821230000|2021-10-21 13:00:30|86031.9|85981.9|86017.2|85992.2|86035.9|85992.9|86017.2|85979.4|57
1634821240000|2021-10-21 13:00:40|86017.4|85992.4|86028.9|85978.9|86031|85993|86017.4|85977.8|45
1634821250000|2021-10-21 13:00:50|86030.2|85980.2|86034.7|85984.7|86036.3|85986.3|86028.5|85978.5|51
1634821260000|2021-10-21 13:01:00|86034.6|85984.6|86033.7|85983.7|86034.8|85984.8|86030.4|85980.4|42
1634821270000|2021-10-21 13:01:10|86034|85984|86034.7|85984.7|86036.9|85986.9|86033.7|85983.7|53
1634821280000|2021-10-21 13:01:20|86035|85985|86028.7|85978.7|86035.9|85985.9|86028.7|85978.7|52
1634821290000|2021-10-21 13:01:30|86028.8|85978.8|86028.1|85978.1|86031.1|85981.1|86027|85977|51
1634821300000|2021-10-21 13:01:40|86028|85978|86030.6|85980.6|86034.7|85984.7|86028|85978|54
1634821310000|2021-10-21 13:01:50|86030.8|85980.8|86034.7|85984.7|86034.9|85984.9|86030|85980|56
1634821320000|2021-10-21 13:02:00|86034.6|85984.6|86045.3|85995.3|86046|85996|86034.1|85984.1|58
1634821330000|2021-10-21 13:02:10|86045.2|85995.2|86042.7|85992.7|86045.2|85995.2|86041|85991|53
1634821340000|2021-10-21 13:02:20|86042.6|85992.6|86027|85977|86042.6|85992.6|86027|85977|56
1634821350000|2021-10-21 13:02:30|86026.6|85976.6|86028.3|85978.3|86030.7|85980.7|86026.6|85976.6|51
1634821360000|2021-10-21 13:02:40|86028.2|85978.2|86036.2|85986.2|86037.9|85987.9|86028.2|85978.2|48
1634821370000|2021-10-21 13:02:50|86034.8|85984.8|86035.4|85985.4|86036.9|85986.9|86031.6|85981.6|54
1634821380000|2021-10-21 13:03:00|86035|85985|86044.8|85994.8|86044.8|85994.8|86034.7|85984.7|53
1634821390000|2021-10-21 13:03:10|86044.7|85994.7|86053.4|86003.4|86053.7|86003.7|86043.7|85993.7|54
1634821400000|2021-10-21 13:03:20|86053.1|86003.1|86051.2|86001.2|86056|86006|86050.6|86000.6|56
1634821410000|2021-10-21 13:03:30|86051.3|86001.3|86051.2|86001.2|86051.8|86001.8|86050.9|86000.9|37
1634821420000|2021-10-21 13:03:40|86050.6|86000.6|86047.2|85997.2|86050.9|86000.9|86045.6|85995.6|46
1634821430000|2021-10-21 13:03:50|86046.7|85996.7|86046.4|85996.4|86048.3|85998.3|86044.8|85994.8|56
1634821440000|2021-10-21 13:04:00|86046.7|85996.7|86046.6|85996.6|86048.1|86006.7|86030.3|85992.5|58
1634821450000|2021-10-21 13:04:10|86047.2|85997.2|86046.1|85996.1|86047.2|85997.2|86043.4|85993.4|57
1634821460000|2021-10-21 13:04:20|86045.9|85995.9|86047.5|85997.5|86047.9|85997.9|86044.1|85994.1|46
1634821470000|2021-10-21 13:04:30|86047.1|85997.1|86046.9|85996.9|86048.2|85998.2|86044.2|85994.2|53
1634821480000|2021-10-21 13:04:40|86046.1|85996.1|86036.6|85986.6|86047|85997|86036.6|85986.6|49
1634821490000|2021-10-21 13:04:50|86037.4|85987.4|86038.6|85988.6|86040.6|85990.6|86037.2|85987.2|55
1634821500000|2021-10-21 13:05:00|86038.7|85988.7|86037.6|85987.6|86040.4|85990.4|86036.4|85986.4|44
1634821510000|2021-10-21 13:05:10|86037.2|85987.2|86027.5|86002.5|86041.3|86002.6|86024.1|85986.4|55
1634821520000|2021-10-21 13:05:20|86027.3|86002.3|86024.7|85999.7|86035.4|86003.3|86022.6|85985|50
1634821530000|2021-10-21 13:05:30|86024.9|85999.9|86036.4|85986.4|86041.4|86002.9|86024|85986.2|58
1634821540000|2021-10-21 13:05:40|86036.2|85986.2|86035.7|85985.7|86040.7|85990.7|86035.7|85985.7|55
1634821550000|2021-10-21 13:05:50|86036.7|85986.7|86040|85990|86040|85990|86035.3|85985.3|38
1634821560000|2021-10-21 13:06:00|86039.9|85989.9|86029.3|86004.3|86046.1|86008.5|86029.3|85989.9|58
1634821570000|2021-10-21 13:06:10|86042.6|85992.6|86025.2|85975.2|86044.2|86006.9|86023.9|85974.6|58
1634821580000|2021-10-21 13:06:20|86025|85975|86023.7|85973.7|86026|85988.6|86012.2|85973.7|47
1634821590000|2021-10-21 13:06:30|86021.9|85971.9|86015.1|85965.1|86024.4|85985|86000.7|85964|60
1634821600000|2021-10-21 13:06:40|86015.4|85965.4|86023.3|85973.3|86025.3|85985.9|86007.3|85965.4|50
1634821610000|2021-10-21 13:06:50|86024.6|85974.6|86016.7|85991.7|86030.2|85992.5|86016.7|85973.9|50
1634821620000|2021-10-21 13:07:00|86017.4|85992.4|86019.5|85994.5|86031.7|85994.5|86014.2|85976.8|53
1634821630000|2021-10-21 13:07:10|86019.6|85994.6|86031.7|85981.7|86036.1|85998.2|86018.3|85981.6|56
1634821640000|2021-10-21 13:07:20|86022.4|85997.4|86029.9|85979.9|86031.7|85997.7|86017.9|85979.9|47
1634821650000|2021-10-21 13:07:30|86030.3|85980.3|86014.6|85989.6|86031.8|85990.6|86014.5|85977.4|50
1634821660000|2021-10-21 13:07:40|86014.7|85989.7|86011.1|85986.1|86025|85990.1|86011.1|85973.9|37
1634821670000|2021-10-21 13:07:50|86011.3|85986.3|86006.9|85981.9|86013.1|85988.1|86004.9|85979.9|48
1634821680000|2021-10-21 13:08:00|86006.3|85981.3|86005.1|85980.1|86007.8|85982.8|86004|85979|39
1634821690000|2021-10-21 13:08:10|86005.3|85980.3|86003.9|85978.9|86009.6|85984.6|86003.8|85978.8|43
1634821700000|2021-10-21 13:08:20|86003.6|85978.6|86001.7|85976.7|86005.8|85980.8|86001.7|85976.7|47
1634821710000|2021-10-21 13:08:30|86000.9|85975.9|86009.5|85959.5|86012.4|85975.9|85992.8|85954.4|64
1634821720000|2021-10-21 13:08:40|86009.4|85959.4|86013.2|85963.2|86013.6|85974.3|85996.6|85958.9|49
1634821730000|2021-10-21 13:08:50|86013.3|85963.3|85999.9|85974.9|86014.4|85976.2|85999.7|85963|38
1634821740000|2021-10-21 13:09:00|85999.8|85974.8|86002.4|85977.4|86018.8|85977.9|85999.3|85965|54
1634821750000|2021-10-21 13:09:10|86002.5|85977.5|85998.3|85973.3|86013.7|85980.5|85997.9|85963.3|47
1634821760000|2021-10-21 13:09:20|86011.7|85961.7|86006|85956|86011.7|85972|85990.6|85955.2|52
1634821770000|2021-10-21 13:09:30|86005.6|85955.6|86008|85958|86008.1|85958.1|86005.3|85955.3|38
1634821780000|2021-10-21 13:09:40|86008.1|85958.1|85995.8|85970.8|86014.2|85975.1|85995.8|85957.6|43
1634821790000|2021-10-21 13:09:50|85996.4|85971.4|85996.5|85971.5|85997.6|85972.6|85994.9|85969.9|40
1634821800000|2021-10-21 13:10:00|85996.3|85971.3|86003.4|85978.4|86014.8|85978.4|85996.3|85963.4|49
1634821810000|2021-10-21 13:10:10|86003.5|85978.5|86001.1|85976.1|86003.7|85978.7|86001.1|85976.1|42
1634821820000|2021-10-21 13:10:20|86001.2|85976.2|85998.4|85973.4|86001.2|85976.2|85998.3|85973.3|44
1634821830000|2021-10-21 13:10:30|85998.3|85973.3|86001.8|85976.8|86002.7|85977.7|85998.3|85973.3|39
1634821840000|2021-10-21 13:10:40|86002.2|85977.2|85996.6|85971.6|86003.6|85978.6|85996.6|85971.6|50
1634821850000|2021-10-21 13:10:50|85996.8|85971.8|85990.6|85965.6|85997|85972|85990.6|85965.6|40
1634821860000|2021-10-21 13:11:00|85990.8|85965.8|85992.1|85967.1|85994.3|85969.3|85990.7|85965.7|45
1634821870000|2021-10-21 13:11:10|85991.8|85966.8|86002|85952|86002|85967.1|85988.7|85950.6|39
1634821880000|2021-10-21 13:11:20|86004.1|85954.1|85990.9|85965.9|86004.1|85966.8|85988.7|85954|47
1634821890000|2021-10-21 13:11:30|85990.4|85965.4|85987.7|85962.7|85991.6|85966.6|85987|85962|59
1634821900000|2021-10-21 13:11:40|85986.8|85961.8|85986.3|85961.3|85988.6|85963.6|85985.7|85960.7|41
1634821910000|2021-10-21 13:11:50|85982.1|85957.1|85985.4|85960.4|85998.5|85961.1|85979.7|85944.2|51
1634821920000|2021-10-21 13:12:00|85985.2|85960.2|85988|85963|85989.4|85964.4|85985.1|85960.1|57
1634821930000|2021-10-21 13:12:10|85988.9|85963.9|85997.3|85972.3|85997.3|85972.3|85988.4|85963.4|52
1634821940000|2021-10-21 13:12:20|85998.2|85973.2|86014.2|85964.2|86014.2|85976.5|85998|85961.2|55
1634821950000|2021-10-21 13:12:30|86013.9|85963.9|86004.7|85979.7|86019.4|85982.4|86004.7|85963.4|46
1634821960000|2021-10-21 13:12:40|86004.4|85979.4|86003.6|85978.6|86014.6|85979.4|86001.1|85964.6|54
1634821970000|2021-10-21 13:12:50|86003.4|85978.4|86000.3|85975.3|86003.4|85978.4|86000.3|85975.3|33
1634821980000|2021-10-21 13:13:00|86012.8|85962.8|85996|85971|86013.6|85976.4|85995.2|85962.8|49
1634821990000|2021-10-21 13:13:10|85995.3|85970.3|85993.9|85968.9|86005.7|85971.6|85992.5|85954.3|48
1634822000000|2021-10-21 13:13:20|85994.1|85969.1|85996.1|85971.1|85998.7|85973.7|85993.5|85968.5|57
1634822010000|2021-10-21 13:13:30|85996.3|85971.3|85994.9|85969.9|85999|85974|85994.7|85969.7|43
1634822020000|2021-10-21 13:13:40|85995.2|85970.2|85991.6|85966.6|85996.6|85971.6|85991.4|85966.4|34
1634822030000|2021-10-21 13:13:50|85991.5|85966.5|85991.5|85966.5|85991.8|85966.8|85991.2|85966.2|25
1634822040000|2021-10-21 13:14:00|85991.7|85966.7|85987|85962|85997.8|85966.8|85984.7|85947.3|48
1634822050000|2021-10-21 13:14:10|85987.2|85962.2|85989|85964|85989.7|85964.7|85987.2|85962.2|36
1634822060000|2021-10-21 13:14:20|85989.5|85964.5|85988.3|85963.3|85989.6|85964.6|85988.2|85963.2|37
1634822070000|2021-10-21 13:14:30|85988.5|85963.5|85987.5|85962.5|85988.9|85963.9|85984.8|85959.8|49
1634822080000|2021-10-21 13:14:40|85987.4|85962.4|85984.7|85959.7|86001.5|85964.3|85984.6|85951.5|51
1634822090000|2021-10-21 13:14:50|85985.3|85960.3|85979.2|85954.2|85985.3|85960.3|85978.5|85953.5|46
1634822100000|2021-10-21 13:15:00|85978.7|85953.7|85981.8|85956.8|85981.9|85956.9|85978.4|85953.4|38
1634822110000|2021-10-21 13:15:10|85981.7|85956.7|85979.1|85954.1|85982.4|85957.4|85978.6|85953.6|35
1634822120000|2021-10-21 13:15:20|85979.8|85954.8|85974|85949|85988.8|85955.2|85974|85937.8|49
1634822130000|2021-10-21 13:15:30|85974.2|85949.2|85986|85936|85987.8|85950.8|85967.4|85934.2|53
1634822140000|2021-10-21 13:15:40|85986.5|85936.5|85971.4|85946.4|85986.5|85948.3|85969.1|85934.5|40
1634822150000|2021-10-21 13:15:50|85971.1|85946.1|85972.6|85947.6|85987.1|85948.8|85969.6|85934.8|44
1634822160000|2021-10-21 13:16:00|85972.1|85947.1|85974.3|85949.3|85974.7|85949.7|85972.1|85947.1|43
1634822170000|2021-10-21 13:16:10|85974.1|85949.1|85977|85952|85978.9|85953.9|85973.6|85948.6|39
1634822180000|2021-10-21 13:16:20|85977.1|85952.1|85982.8|85957.8|85982.8|85957.8|85975.9|85950.9|52
1634822190000|2021-10-21 13:16:30|85983|85958|85996.9|85946.9|85997.5|85960.3|85982.5|85946.4|45
1634822200000|2021-10-21 13:16:40|85996.8|85946.8|85998|85948|85998.7|85948.7|85996.6|85946.6|43
1634822210000|2021-10-21 13:16:50|85997.9|85947.9|85998|85948|85998.6|85948.6|85996.3|85946.3|27
1634822220000|2021-10-21 13:17:00|85997.9|85947.9|85998.4|85948.4|85998.7|85948.7|85997.7|85947.7|28
1634822230000|2021-10-21 13:17:10|85998.3|85948.3|85997.9|85947.9|85998.3|85948.3|85997.5|85947.5|20
1634822240000|2021-10-21 13:17:20|85998.4|85948.4|85977.3|85952.3|85998.4|85953.9|85977.3|85940.2|33
1634822250000|2021-10-21 13:17:30|85977.7|85952.7|85987.9|85937.9|85989.3|85954.1|85975.7|85934|42
1634822260000|2021-10-21 13:17:40|85988.3|85938.3|85989.7|85939.7|85990.3|85940.3|85988.3|85938.3|30
1634822270000|2021-10-21 13:17:50|85989.8|85939.8|85975.2|85950.2|85989.8|85950.5|85972.9|85936.2|40
1634822280000|2021-10-21 13:18:00|85974.5|85949.5|85983.9|85958.9|85991.2|85960.2|85974.5|85939.6|48
1634822290000|2021-10-21 13:18:10|85983.6|85958.6|85987.4|85962.4|85990|85965|85983|85958|54
1634822300000|2021-10-21 13:18:20|85987.9|85962.9|85991.5|85966.5|85992.9|85967.9|85987.4|85962.4|50
1634822310000|2021-10-21 13:18:30|85991.4|85966.4|85991.4|85966.4|85992|85967|85991.1|85966.1|34
1634822320000|2021-10-21 13:18:40|85991.7|85966.7|85991.6|85966.6|85992.2|85967.2|85990.5|85965.5|38
1634822330000|2021-10-21 13:18:50|85991.5|85966.5|85991.9|85966.9|85992.4|85967.4|85991.3|85966.3|37
1634822340000|2021-10-21 13:19:00|85991.8|85966.8|85995.9|85970.9|85995.9|85970.9|85990.1|85965.1|49
1634822350000|2021-10-21 13:19:10|85995.2|85970.2|85995.5|85970.5|85996.1|85971.1|85993.9|85968.9|39
1634822360000|2021-10-21 13:19:20|85995.6|85970.6|85995.1|85970.1|85996|85971|85993.5|85968.5|37
1634822370000|2021-10-21 13:19:30|85994.6|85969.6|85996|85971|85997|85972|85994|85969|32
1634822380000|2021-10-21 13:19:40|85995.9|85970.9|86000.2|85975.2|86013.1|85975.9|85995.6|85962.2|46
1634822390000|2021-10-21 13:19:50|85999.9|85974.9|86012.1|85987.1|86029.1|85987.5|85999.8|85967.5|63
1634822400000|2021-10-21 13:20:00|86011.2|85986.2|86007|85982|86011.5|85986.5|86005.4|85980.4|55
1634822410000|2021-10-21 13:20:10|86008.3|85983.3|86027.8|85977.8|86028.8|85983.7|86007.9|85972.9|48
1634822420000|2021-10-21 13:20:20|86028|85978|86036.1|85986.1|86036.4|85986.4|86027.8|85977.8|39
1634822430000|2021-10-21 13:20:30|86035.7|85985.7|86024.1|85999.1|86036.9|85999.5|86023|85984.4|42
1634822440000|2021-10-21 13:20:40|86024.2|85999.2|86038.2|85988.2|86038.4|86002.6|86021.1|85985.3|46
1634822450000|2021-10-21 13:20:50|86038.4|85988.4|86036.4|85986.4|86040.5|85990.5|86035|85985|45
1634822460000|2021-10-21 13:21:00|86036.1|85986.1|86038.8|85988.8|86039.1|85989.1|86035.8|85985.8|36
1634822470000|2021-10-21 13:21:10|86039|85989|86023.8|85998.8|86040.9|86001.5|86023.1|85986.6|51
1634822480000|2021-10-21 13:21:20|86022.8|85997.8|86029.2|86004.2|86029.8|86004.8|86022.8|85997.8|47
1634822490000|2021-10-21 13:21:30|86029.3|86004.3|86030.8|86005.8|86031.1|86006.1|86029.3|86004.3|29
1634822500000|2021-10-21 13:21:40|86030.9|86005.9|86031.3|86006.3|86044.4|86006.7|86028.3|85990.6|53
1634822510000|2021-10-21 13:21:50|86031.2|86006.2|86030.5|86005.5|86032.3|86007.3|86029.5|86004.5|38
1634822520000|2021-10-21 13:22:00|86030.6|86005.6|86031.8|86006.8|86032.4|86007.4|86030.6|86005.6|33
1634822530000|2021-10-21 13:22:10|86031.7|86006.7|86029.3|86004.3|86044.5|86006.7|86027.9|85989.2|45
1634822540000|2021-10-21 13:22:20|86029.7|86004.7|86034.8|85984.8|86040.3|86005.3|86022.5|85984.5|48
1634822550000|2021-10-21 13:22:30|86035.2|85985.2|86019.5|85994.5|86035.4|85995.9|86018.7|85981.2|47
1634822560000|2021-10-21 13:22:40|86019.3|85994.3|86002.7|85977.7|86027.8|85995.1|86002.1|85977.1|54
1634822570000|2021-10-21 13:22:50|86002.6|85977.6|85991.8|85966.8|86005.7|85977.6|85991|85953.5|60
1634822580000|2021-10-21 13:23:00|85993.1|85968.1|85994.5|85969.5|86007.6|85970.3|85992.6|85956|49
1634822590000|2021-10-21 13:23:10|85994.9|85969.9|86006.3|85956.3|86008.4|85969.9|85994.2|85954.3|50
1634822600000|2021-10-21 13:23:20|86007.4|85957.4|86006.7|85956.7|86009.6|85959.6|86005.3|85955.3|42
1634822610000|2021-10-21 13:23:30|86006.6|85956.6|86011.3|85961.3|86012|85962|86004.9|85954.9|39
1634822620000|2021-10-21 13:23:40|86010.7|85960.7|86013.2|85963.2|86013.7|85963.7|86010.7|85960.7|32
1634822630000|2021-10-21 13:23:50|86013.6|85963.6|85999.6|85974.6|86013.8|85975.3|85998.6|85957.9|52
1634822640000|2021-10-21 13:24:00|86000|85975|86017.3|85967.3|86018.5|85978.1|85999.4|85960.2|57
1634822650000|2021-10-21 13:24:10|86017.4|85967.4|86019.8|85969.8|86025.2|85983.8|86004.2|85966.2|49
1634822660000|2021-10-21 13:24:20|86018.5|85968.5|86016.4|85966.4|86020|85970|86016.4|85966.4|41
1634822670000|2021-10-21 13:24:30|86017.8|85967.8|86015.8|85965.8|86017.9|85967.9|86015|85965|43
1634822680000|2021-10-21 13:24:40|86016|85966|86012.5|85962.5|86016.7|85973.5|85998.5|85962.4|32
1634822690000|2021-10-21 13:24:50|86014.4|85964.4|86014|85964|86017.4|85967.4|86013.1|85963.1|24
1634822700000|2021-10-21 13:25:00|86014.1|85964.1|86016.2|85966.2|86016.7|85966.7|86014|85964|44
1634822710000|2021-10-21 13:25:10|86016.3|85966.3|86010.1|85960.1|86017.1|85967.1|86008.9|85958.9|49
1634822720000|2021-10-21 13:25:20|86009.8|85959.8|86010|85960|86010|85960|86008.1|85958.1|43
1634822730000|2021-10-21 13:25:30|86010.1|85960.1|86007.5|85957.5|86010.3|85960.3|86006.5|85956.5|43
1634822740000|2021-10-21 13:25:40|86007.7|85957.7|86006.8|85956.8|86008|85958|86006.4|85956.4|36
1634822750000|2021-10-21 13:25:50|86006.7|85956.7|86002|85952|86007.7|85957.7|86000.7|85950.7|43
1634822760000|2021-10-21 13:26:00|86002.6|85952.6|86002|85952|86003.2|85953.2|85998.9|85948.9|53
1634822770000|2021-10-21 13:26:10|86002.1|85952.1|86005.2|85955.2|86006|85968.4|85990.6|85950.7|59
1634822780000|2021-10-21 13:26:20|86005.4|85955.4|86001|85951|86005.6|85955.6|85999.3|85949.3|43
1634822790000|2021-10-21 13:26:30|86000.8|85950.8|85992.3|85942.3|86000.8|85950.8|85991.3|85941.3|49
1634822800000|2021-10-21 13:26:40|85992.8|85942.8|85991.8|85941.8|85994.1|85944.1|85991.1|85941.1|39
1634822810000|2021-10-21 13:26:50|85991.9|85941.9|85991.5|85941.5|85992.4|85942.4|85991.2|85941.2|22
1634822820000|2021-10-21 13:27:00|85991.4|85941.4|85987.8|85962.8|86000.3|85963.1|85987|85941.1|52
1634822830000|2021-10-21 13:27:10|85987.3|85962.3|85999.1|85949.1|86000.7|85962.7|85986.5|85948.1|48
1634822840000|2021-10-21 13:27:20|85998.9|85948.9|86000|85950|86005.4|85955.4|85998.4|85948.4|44
1634822850000|2021-10-21 13:27:30|86000.1|85950.1|86002.8|85952.8|86003|85953|85998.2|85948.2|47
1634822860000|2021-10-21 13:27:40|86003|85953|86005.2|85955.2|86005.7|85955.7|86002.5|85952.5|36
1634822870000|2021-10-21 13:27:50|86005.1|85955.1|86011.2|85961.2|86011.2|85971.7|85996.7|85955.1|43
1634822880000|2021-10-21 13:28:00|86011.1|85961.1|86010.2|85960.2|86013.9|85963.9|86009|85959|56
1634822890000|2021-10-21 13:28:10|86009.8|85959.8|86003.8|85953.8|86010.4|85960.4|86002.4|85952.4|38
1634822900000|2021-10-21 13:28:20|86003.6|85953.6|86005.9|85955.9|86007|85969.2|85991.7|85953.6|37
1634822910000|2021-10-21 13:28:30|86006|85956|86003.5|85953.5|86006|85956|86003|85953|23
1634822920000|2021-10-21 13:28:40|86003.9|85953.9|86002.6|85952.6|86003.9|85961.4|85986.3|85948.6|38
1634822930000|2021-10-21 13:28:50|86002.7|85952.7|85992|85967|86002.9|85968.4|85991.1|85950.7|36
1634822940000|2021-10-21 13:29:00|85990.4|85965.4|86003.5|85953.5|86004.1|85965.4|85989.9|85952.7|36
1634822950000|2021-10-21 13:29:10|86003.4|85953.4|86004.4|85954.4|86004.5|85954.5|86002.3|85952.3|42
1634822960000|2021-10-21 13:29:20|86004.2|85954.2|86004.2|85954.2|86004.9|85954.9|86003.7|85953.7|31
1634822970000|2021-10-21 13:29:30|86004.5|85954.5|85990.2|85965.2|86004.5|85965.3|85989.6|85950.7|29
1634822980000|2021-10-21 13:29:40|86002.7|85952.7|86007.8|85957.8|86008.3|85958.3|86002.5|85952.5|40
1634822990000|2021-10-21 13:29:50|86008|85958|86010.1|85960.1|86011.1|85961.1|86007.2|85957.2|36
1634823000000|2021-10-21 13:30:00|86009.6|85959.6|86015.2|85965.2|86015.9|85965.9|86009.6|85959.6|62
1634823010000|2021-10-21 13:30:10|86015|85965|86018.7|85968.7|86021.4|85975.6|86000.6|85962.2|59
1634823020000|2021-10-21 13:30:20|86019.1|85969.1|86021.1|85971.1|86021.5|85971.5|86014.9|85964.9|55
1634823030000|2021-10-21 13:30:30|86021.3|85971.3|86031.3|85981.3|86034.4|85984.4|86021.3|85971.3|63
1634823040000|2021-10-21 13:30:40|86029.9|85979.9|86026.8|85976.8|86029.9|85989.2|86014.2|85973.1|64
1634823050000|2021-10-21 13:30:50|86026.9|85976.9|86026.4|85976.4|86030.1|85980.1|86024.6|85974.6|49
1634823060000|2021-10-21 13:31:00|86025.4|85975.4|86011.9|85961.9|86026.1|85976.1|86010.3|85960.3|61
1634823070000|2021-10-21 13:31:10|86011.3|85961.3|86003|85953|86011.9|85961.9|86001|85951|65
1634823080000|2021-10-21 13:31:20|86003.7|85953.7|86007.3|85957.3|86009.1|85959.1|86003.7|85953.7|43
1634823090000|2021-10-21 13:31:30|86007.4|85957.4|86007.4|85957.4|86008.1|85958.1|86006|85956|39
1634823100000|2021-10-21 13:31:40|86007.2|85957.2|86008.4|85958.4|86011.9|85971.7|85995.4|85956|57
1634823110000|2021-10-21 13:31:50|86007.7|85957.7|86001.8|85951.8|86007.7|85957.7|86001.1|85951.1|45
1634823120000|2021-10-21 13:32:00|86002|85952|86009.7|85959.7|86010.1|85960.1|86000.5|85950.5|59
1634823130000|2021-10-21 13:32:10|86009.5|85959.5|86002.3|85952.3|86011.2|85968.3|85990.1|85951.6|52
1634823140000|2021-10-21 13:32:20|86002.2|85952.2|86005.4|85955.4|86008.9|85958.9|86001.4|85951.4|54
1634823150000|2021-10-21 13:32:30|86005.5|85955.5|86004.6|85954.6|86007.7|85968.2|85989|85951|50
1634823160000|2021-10-21 13:32:40|86004.4|85954.4|86006.2|85956.2|86006.4|85956.4|86004.1|85954.1|49
1634823170000|2021-10-21 13:32:50|86006|85956|85993.4|85968.4|86007.6|85968.5|85993.4|85953.9|49
1634823180000|2021-10-21 13:33:00|85993.9|85968.9|86007.5|85957.5|86011.8|85973.1|85993.5|85956.3|60
1634823190000|2021-10-21 13:33:10|86007.9|85957.9|86003.5|85953.5|86007.9|85957.9|86002.1|85952.1|56
1634823200000|2021-10-21 13:33:20|86003.1|85953.1|86009.9|85959.9|86010.6|85960.6|86002.8|85952.8|55
1634823210000|2021-10-21 13:33:30|86010|85960|86001|85951|86010.4|85960.4|86001|85951|45
1634823220000|2021-10-21 13:33:40|86000.6|85950.6|85994|85944|86001.2|85951.2|85993.8|85943.8|58
1634823230000|2021-10-21 13:33:50|85992.7|85942.7|85989.5|85939.5|85993.3|85943.3|85988.1|85938.1|51
1634823240000|2021-10-21 13:34:00|85989.6|85939.6|85990.4|85940.4|85990.9|85950.5|85971.9|85934.8|64
1634823250000|2021-10-21 13:34:10|85990.6|85940.6|85997|85947|85997.4|85947.4|85990.6|85940.6|56
1634823260000|2021-10-21 13:34:20|85996.8|85946.8|85982.6|85957.6|85999.4|85959.9|85981.6|85944.2|63
1634823270000|2021-10-21 13:34:30|85982.9|85957.9|85981.1|85956.1|85984.3|85959.3|85978.3|85953.3|58
1634823280000|2021-10-21 13:34:40|85980.6|85955.6|85987.9|85937.9|85987.9|85956.6|85976.2|85936.9|51
1634823290000|2021-10-21 13:34:50|85988.9|85938.9|85987.6|85962.6|85991.1|85962.6|85978.3|85938.9|55
1634823300000|2021-10-21 13:35:00|85987|85962|85986|85961|85990.8|85965.8|85984|85959|63
1634823310000|2021-10-21 13:35:10|85985.9|85960.9|85985.8|85960.8|85986.1|85961.1|85981.5|85956.5|72
1634823320000|2021-10-21 13:35:20|85986.2|85961.2|85988.5|85963.5|86009.2|85970.4|85986.1|85950.6|65
1634823330000|2021-10-21 13:35:30|85989.1|85964.1|85983.7|85958.7|86001.3|85964.1|85983.3|85945.4|50
1634823340000|2021-10-21 13:35:40|85984.1|85959.1|85982.1|85957.1|85984.6|85959.6|85980.1|85955.1|57
1634823350000|2021-10-21 13:35:50|85980.2|85955.2|85982.5|85957.5|85983.3|85958.3|85979.5|85954.5|57
1634823360000|2021-10-21 13:36:00|85983.2|85958.2|85989.4|85964.4|85993.7|85968.7|85983.2|85958.2|63
1634823370000|2021-10-21 13:36:10|85989.5|85964.5|85984.3|85959.3|85989.6|85964.6|85983.8|85958.8|55
1634823380000|2021-10-21 13:36:20|85984.2|85959.2|85986|85961|85986.1|85961.1|85980.7|85955.7|57
1634823390000|2021-10-21 13:36:30|85985.8|85960.8|85986.6|85961.6|85986.9|85961.9|85984.2|85959.2|50
1634823400000|2021-10-21 13:36:40|85987.1|85962.1|86000.7|85975.7|86001|85976|85987.1|85962.1|60
1634823410000|2021-10-21 13:36:50|86000.9|85975.9|86003.1|85978.1|86016.7|85980.1|86000|85965.3|56
1634823420000|2021-10-21 13:37:00|86003.4|85978.4|86001.9|85976.9|86008.3|85983.3|85997.9|85972.9|58
1634823430000|2021-10-21 13:37:10|86002.8|85977.8|86002.2|85977.2|86002.9|85977.9|85998.6|85973.6|66
1634823440000|2021-10-21 13:37:20|86002.6|85977.6|86007.7|85982.7|86008.3|85983.3|86002|85977|65
1634823450000|2021-10-21 13:37:30|86007.4|85982.4|86008.6|85983.6|86026.1|85989.7|86007.4|85973.7|59
1634823460000|2021-10-21 13:37:40|86008.5|85983.5|86023.5|85973.5|86025.4|85987.6|86008.4|85973|44
1634823470000|2021-10-21 13:37:50|86023.6|85973.6|86008.3|85983.3|86023.6|85990.1|86006.1|85973.6|67
1634823480000|2021-10-21 13:38:00|86006.6|85981.6|86005.6|85980.6|86007.1|85982.1|86001.5|85976.5|58
1634823490000|2021-10-21 13:38:10|86004.9|85979.9|86004.7|85979.7|86006|85981|86002.6|85977.6|59
1634823500000|2021-10-21 13:38:20|86005.7|85980.7|86008.8|85983.8|86010.6|85985.6|86004.8|85979.8|45
1634823510000|2021-10-21 13:38:30|86008.7|85983.7|86008.8|85983.8|86009|85984|86005.8|85980.8|45
1634823520000|2021-10-21 13:38:40|86009.1|85984.1|86025.2|85975.2|86028.2|85985.6|86008.6|85972.5|46
1634823530000|2021-10-21 13:38:50|86024.4|85974.4|86028.5|85978.5|86028.5|85978.5|86024.2|85974.2|45
1634823540000|2021-10-21 13:39:00|86028.6|85978.6|86022.8|85972.8|86028.6|85978.6|86022|85972|49
1634823550000|2021-10-21 13:39:10|86022.9|85972.9|86023.6|85973.6|86027|85977|86021.7|85971.7|44
1634823560000|2021-10-21 13:39:20|86023.3|85973.3|86023.5|85973.5|86024.5|85974.5|86022.1|85972.1|42
1634823570000|2021-10-21 13:39:30|86023.7|85973.7|86017.1|85967.1|86023.7|85973.7|86016.9|85966.9|53
1634823580000|2021-10-21 13:39:40|86017|85967|85999.8|85949.8|86017.3|85967.3|85999.2|85949.2|59
1634823590000|2021-10-21 13:39:50|86000.1|85950.1|86010.4|85960.4|86011.4|85961.4|85999.3|85949.3|61
1634823600000|2021-10-21 13:40:00|86011.1|85961.1|86024.5|85974.5|86025.1|85975.1|86011.1|85961.1|64
1634823610000|2021-10-21 13:40:10|86024.6|85974.6|86030.6|85980.6|86031.2|85981.2|86023.8|85973.8|58
1634823620000|2021-10-21 13:40:20|86029.8|85979.8|86037.3|85987.3|86040.2|85994.8|86014.7|85975.8|55
1634823630000|2021-10-21 13:40:30|86040.4|85990.4|86032.2|85982.2|86040.4|85990.4|86030.5|85980.5|62
1634823640000|2021-10-21 13:40:40|86032.1|85982.1|86021.5|85971.5|86032.2|85993.1|86016.6|85971.5|54
1634823650000|2021-10-21 13:40:50|86021|85971|86016.2|85966.2|86021|85971|86011.9|85961.9|56
1634823660000|2021-10-21 13:41:00|86015.5|85965.5|86015.7|85965.7|86016.4|85966.4|86012.9|85962.9|55
1634823670000|2021-10-21 13:41:10|86015.1|85965.1|86015.8|85965.8|86016.4|85966.4|86011.7|85961.7|59
1634823680000|2021-10-21 13:41:20|86017|85967|86012.3|85962.3|86017|85967|86011.9|85961.9|50
1634823690000|2021-10-21 13:41:30|86012.7|85962.7|86009.9|85959.9|86012.7|85962.7|86008|85958|53
1634823700000|2021-10-21 13:41:40|86009.8|85959.8|86011.6|85961.6|86012|85962|86009.4|85959.4|53
1634823710000|2021-10-21 13:41:50|86011.9|85961.9|86014.3|85964.3|86015.8|85965.8|86011.5|85961.5|52
1634823720000|2021-10-21 13:42:00|86013.7|85963.7|86013.3|85963.3|86013.9|85963.9|86010.1|85960.1|43
1634823730000|2021-10-21 13:42:10|86013.4|85963.4|86007.5|85957.5|86014.9|85964.9|86007.4|85957.4|58
1634823740000|2021-10-21 13:42:20|86007.8|85957.8|86003.3|85953.3|86007.9|85957.9|86001.6|85951.6|50
1634823750000|2021-10-21 13:42:30|86003.6|85953.6|86003.9|85953.9|86004.8|85954.8|86002.8|85952.8|45
1634823760000|2021-10-21 13:42:40|86004.2|85954.2|86005.6|85955.6|86006.1|85956.1|86004.1|85954.1|40
1634823770000|2021-10-21 13:42:50|86005.7|85955.7|86009|85959|86009|85959|86003|85953|45
1634823780000|2021-10-21 13:43:00|86009.5|85959.5|86006.9|85956.9|86010.4|85960.4|86006.2|85956.2|46
1634823790000|2021-10-21 13:43:10|86006.4|85956.4|86006.1|85956.1|86006.4|85956.4|86002.3|85952.3|45
1634823800000|2021-10-21 13:43:20|86006.2|85956.2|85998.1|85948.1|86006.7|85956.7|85994.8|85944.8|45
1634823810000|2021-10-21 13:43:30|85997.9|85947.9|85991.2|85941.2|85998.6|85948.6|85991.1|85941.1|56
1634823820000|2021-10-21 13:43:40|85991.5|85941.5|85989.3|85939.3|85993.5|85943.5|85988.8|85938.8|47
1634823830000|2021-10-21 13:43:50|85989|85939|85985.8|85935.8|85989.4|85939.4|85984.5|85934.5|44
1634823840000|2021-10-21 13:44:00|85985|85935|85994.7|85944.7|85995.4|85945.4|85980.8|85930.8|63
1634823850000|2021-10-21 13:44:10|85994.1|85944.1|85999.1|85949.1|85999.1|85949.1|85993.7|85943.7|49
1634823860000|2021-10-21 13:44:20|85998.3|85948.3|86000.5|85950.5|86001.8|85965.3|85989.7|85947.6|36
1634823870000|2021-10-21 13:44:30|86001|85951|86004.8|85954.8|86006|85956|86001|85951|48
1634823880000|2021-10-21 13:44:40|86004.7|85954.7|86006.6|85956.6|86006.6|85956.6|86002.7|85952.7|32
1634823890000|2021-10-21 13:44:50|86006.9|85956.9|86014.4|85964.4|86015.1|85965.1|86006.5|85956.5|49
1634823900000|2021-10-21 13:45:00|86012|85962|86014|85964|86014.2|85964.2|86007.9|85957.9|59
1634823910000|2021-10-21 13:45:10|86013.9|85963.9|86014.1|85964.1|86014.4|85964.4|86011.5|85961.5|56
1634823920000|2021-10-21 13:45:20|86013.8|85963.8|86010|85960|86015.7|85975.7|85998.6|85959.8|46
1634823930000|2021-10-21 13:45:30|86009.9|85959.9|86005.2|85955.2|86012.3|85962.3|86005.1|85955.1|53
1634823940000|2021-10-21 13:45:40|86005.3|85955.3|86005.6|85955.6|86009|85959|86004.2|85954.2|48
1634823950000|2021-10-21 13:45:50|86005.8|85955.8|86004.8|85954.8|86005.9|85955.9|86002.4|85952.4|38
1634823960000|2021-10-21 13:46:00|86005|85955|86003.8|85953.8|86006.3|85956.3|86003.2|85953.2|37
1634823970000|2021-10-21 13:46:10|86003.7|85953.7|86005.2|85955.2|86005.7|85955.7|86002.1|85952.1|41
1634823980000|2021-10-21 13:46:20|86005.1|85955.1|86005|85955|86007.5|85957.5|86004.2|85954.2|42
1634823990000|2021-10-21 13:46:30|86006|85956|86003.7|85953.7|86006.7|85956.7|86003.7|85953.7|38
1634824000000|2021-10-21 13:46:40|86003.6|85953.6|86003.2|85953.2|86004|85954|86002.6|85952.6|37
1634824010000|2021-10-21 13:46:50|86002.9|85952.9|86001.1|85951.1|86003.2|85953.2|86000.2|85950.2|30
1634824020000|2021-10-21 13:47:00|86001|85951|85993.7|85943.7|86001.1|85951.1|85992.7|85942.7|45
1634824030000|2021-10-21 13:47:10|85993.1|85943.1|85993.3|85943.3|85995|85945|85992|85942|48
1634824040000|2021-10-21 13:47:20|85993.6|85943.6|85992.9|85942.9|85993.9|85943.9|85992.3|85942.3|39
1634824050000|2021-10-21 13:47:30|85992.5|85942.5|85992.9|85942.9|85993.8|85943.8|85992.2|85942.2|32
1634824060000|2021-10-21 13:47:40|85993|85943|85992.9|85942.9|85993.3|85943.3|85992.2|85942.2|34
1634824070000|2021-10-21 13:47:50|85993|85943|85991.2|85941.2|85993|85943|85986.5|85936.5|42
1634824080000|2021-10-21 13:48:00|85990.9|85940.9|85994.2|85944.2|85996.4|85946.4|85990.1|85940.1|43
1634824090000|2021-10-21 13:48:10|85994|85944|85989.6|85939.6|85994|85944|85988.2|85938.2|54
1634824100000|2021-10-21 13:48:20|85989.8|85939.8|85989.5|85939.5|85990.5|85940.5|85987.4|85937.4|42
1634824110000|2021-10-21 13:48:30|85988.7|85938.7|85992.8|85942.8|85993.3|85954.2|85976.1|85938|54
1634824120000|2021-10-21 13:48:40|85992.9|85942.9|85990|85965|85998.4|85965.6|85987.3|85941.5|59
1634824130000|2021-10-21 13:48:50|85989.5|85964.5|86002.2|85952.2|86004.5|85964.9|85987.7|85951.8|54
1634824140000|2021-10-21 13:49:00|86003.6|85953.6|86011.1|85961.1|86012.6|85974.3|85993.3|85953.1|53
1634824150000|2021-10-21 13:49:10|86010.6|85960.6|86016.3|85966.3|86017.5|85978.7|86001.3|85960.1|44
1634824160000|2021-10-21 13:49:20|86016.8|85966.8|86003.5|85978.5|86016.8|85979.2|86002.7|85966.8|34
1634824170000|2021-10-21 13:49:30|86003.4|85978.4|86006.5|85981.5|86023.3|85983.6|86003.1|85968.2|53
1634824180000|2021-10-21 13:49:40|86006.7|85981.7|86002.8|85977.8|86016.5|85981.7|86002.4|85964.9|42
1634824190000|2021-10-21 13:49:50|86002.5|85977.5|86004.5|85979.5|86018.6|85981.5|86002.2|85965.6|48
1634824200000|2021-10-21 13:50:00|86006.4|85981.4|86006.6|85981.6|86006.8|85981.8|86004.5|85979.5|45
1634824210000|2021-10-21 13:50:10|86006.7|85981.7|86015.6|85965.6|86016.4|85982|86002.5|85963.9|40
1634824220000|2021-10-21 13:50:20|86014.9|85964.9|86007.8|85957.8|86016.5|85966.5|86007.8|85957.8|42
1634824230000|2021-10-21 13:50:30|86008|85958|86019.2|85969.2|86019.2|85969.2|86005.8|85955.8|53
1634824240000|2021-10-21 13:50:40|86017.9|85967.9|86012.3|85962.3|86018.7|85968.7|86012.3|85962.3|52
1634824250000|2021-10-21 13:50:50|86012.5|85962.5|86010.7|85960.7|86014.1|85964.1|86009.5|85959.5|43
1634824260000|2021-10-21 13:51:00|86010.8|85960.8|86006.5|85956.5|86010.8|85971.6|85995.3|85956.5|46
1634824270000|2021-10-21 13:51:10|86006.3|85956.3|86000.8|85950.8|86006.3|85956.3|86000|85950|55
1634824280000|2021-10-21 13:51:20|86001.6|85951.6|86004.1|85954.1|86004.4|85954.4|85999.8|85949.8|50
1634824290000|2021-10-21 13:51:30|86004.4|85954.4|86005.2|85955.2|86007.8|85957.8|86003.9|85953.9|50
1634824300000|2021-10-21 13:51:40|86005.4|85955.4|86005|85955|86006.2|85956.2|86004.1|85954.1|54
1634824310000|2021-10-21 13:51:50|86005.1|85955.1|86001.6|85951.6|86005.3|85955.3|86000.7|85950.7|35
1634824320000|2021-10-21 13:52:00|86000.9|85950.9|86000.3|85950.3|86002.3|85952.3|85996.2|85946.2|44
1634824330000|2021-10-21 13:52:10|86000.1|85950.1|86001.4|85951.4|86001.5|85951.5|85998.8|85948.8|38
1634824340000|2021-10-21 13:52:20|86001.6|85951.6|86005.9|85955.9|86007.9|85957.9|86001.4|85951.4|40
1634824350000|2021-10-21 13:52:30|86005.8|85955.8|86003|85953|86006.8|85956.8|86003|85953|45
1634824360000|2021-10-21 13:52:40|86002.9|85952.9|86002.8|85952.8|86003.6|85953.6|85998.6|85948.6|57
1634824370000|2021-10-21 13:52:50|86002.1|85952.1|86002.8|85952.8|86004.1|85954.1|86000.7|85950.7|45
1634824380000|2021-10-21 13:53:00|86002.6|85952.6|86002.5|85952.5|86007.9|85957.9|86000.1|85950.1|57
1634824390000|2021-10-21 13:53:10|86003.3|85953.3|86003.5|85953.5|86004|85954|86001.1|85951.1|57
1634824400000|2021-10-21 13:53:20|86003.8|85953.8|86004.3|85954.3|86004.8|85954.8|86003.2|85953.2|40
1634824410000|2021-10-21 13:53:30|86004.4|85954.4|86006.6|85956.6|86007.9|85957.9|86003.3|85953.3|44
1634824420000|2021-10-21 13:53:40|86007.3|85957.3|86004.6|85954.6|86008.1|85958.1|86004.6|85954.6|40
1634824430000|2021-10-21 13:53:50|86004.7|85954.7|85996.9|85946.9|86005.4|85959.5|85984.2|85946.5|48
1634824440000|2021-10-21 13:54:00|85997.1|85947.1|86002.1|85952.1|86003.4|85953.4|85995.5|85945.5|57
1634824450000|2021-10-21 13:54:10|86002.4|85952.4|86003.5|85953.5|86004.4|85954.4|85999.2|85949.2|42
1634824460000|2021-10-21 13:54:20|86004.8|85954.8|85999.1|85949.1|86005.1|85955.1|85998|85948|46
1634824470000|2021-10-21 13:54:30|85999.3|85949.3|85999.7|85949.7|85999.8|85949.8|85994.2|85944.2|52
1634824480000|2021-10-21 13:54:40|86002.9|85952.9|86003.4|85953.4|86005.3|85955.3|86001.6|85951.6|38
1634824490000|2021-10-21 13:54:50|86002|85952|86006.7|85956.7|86006.7|85956.7|86001.9|85951.9|45
1634824500000|2021-10-21 13:55:00|86005.9|85955.9|86009.8|85959.8|86010.2|85960.2|86005.8|85955.8|48
1634824510000|2021-10-21 13:55:10|86010.2|85960.2|86010.6|85960.6|86015.4|85965.4|86009.3|85959.3|60
1634824520000|2021-10-21 13:55:20|86010.1|85960.1|85994.5|85969.5|86010.2|85969.5|85993|85955.4|49
1634824530000|2021-10-21 13:55:30|85993.7|85968.7|86006.4|85956.4|86006.9|85969.4|85992.1|85955.1|48
1634824540000|2021-10-21 13:55:40|86006.5|85956.5|86003.2|85953.2|86006.9|85956.9|85999.7|85949.7|48
1634824550000|2021-10-21 13:55:50|86002.9|85952.9|86014.3|85964.3|86014.3|85964.3|86002.9|85952.9|53
1634824560000|2021-10-21 13:56:00|86013.9|85963.9|86007.3|85957.3|86016.1|85977.6|85995.2|85956.7|54
1634824570000|2021-10-21 13:56:10|86007.1|85957.1|86007.5|85957.5|86009.1|85959.1|86004.5|85954.5|45
1634824580000|2021-10-21 13:56:20|86007.1|85957.1|86013.1|85963.1|86013.1|85963.1|86006|85956|35
1634824590000|2021-10-21 13:56:30|86014.9|85964.9|86018.5|85968.5|86018.9|85968.9|86012.5|85962.5|50
1634824600000|2021-10-21 13:56:40|86018.7|85968.7|86014.9|85964.9|86018.9|85968.9|86014.7|85964.7|39
1634824610000|2021-10-21 13:56:50|86015|85965|86014.9|85964.9|86017.6|85967.6|86014.6|85964.6|42
1634824620000|2021-10-21 13:57:00|86014|85964|86005.7|85955.7|86014.7|85969.5|85994.2|85955.7|41
1634824630000|2021-10-21 13:57:10|86005.6|85955.6|86003.9|85953.9|86007.2|85957.2|86003.1|85953.1|45
1634824640000|2021-10-21 13:57:20|86004.1|85954.1|86000.7|85950.7|86004.1|85954.1|85999.7|85949.7|33
1634824650000|2021-10-21 13:57:30|86000.9|85950.9|85997.9|85947.9|86002.2|85962.6|85986.1|85947.6|54
1634824660000|2021-10-21 13:57:40|85998.3|85948.3|86001|85951|86002.2|85952.2|85998|85948|40
1634824670000|2021-10-21 13:57:50|86000.1|85950.1|86001.1|85951.1|86007.1|85968|85991.9|85949.6|40
1634824680000|2021-10-21 13:58:00|85999.7|85949.7|85995.2|85945.2|86000.3|85961.7|85982|85943.5|52
1634824690000|2021-10-21 13:58:10|85995.4|85945.4|85997.6|85947.6|86000.6|85950.6|85994.6|85944.6|55
1634824700000|2021-10-21 13:58:20|85997.7|85947.7|86003.5|85953.5|86003.5|85953.5|85993.2|85943.2|47
1634824710000|2021-10-21 13:58:30|86003.9|85953.9|86005.8|85955.8|86007|85957|86001.2|85951.2|47
1634824720000|2021-10-21 13:58:40|86006.2|85956.2|86008.6|85958.6|86010.1|85960.1|86005.8|85955.8|51
1634824730000|2021-10-21 13:58:50|86008.7|85958.7|86008.3|85958.3|86014|85964|86006.1|85956.1|44
1634824740000|2021-10-21 13:59:00|86008.6|85958.6|86011.1|85961.1|86011.3|85961.3|86006|85956|53
1634824750000|2021-10-21 13:59:10|86009.3|85959.3|86015.6|85965.6|86016.2|85966.2|86009.3|85959.3|50
1634824760000|2021-10-21 13:59:20|86015.8|85965.8|86019.6|85969.6|86023.3|85973.3|86014.8|85964.8|44
1634824770000|2021-10-21 13:59:30|86019.9|85969.9|86014.7|85964.7|86019.9|85969.9|86012|85962|50
1634824780000|2021-10-21 13:59:40|86014.6|85964.6|86015.8|85965.8|86017.5|85967.5|86014.4|85964.4|58
1634824790000|2021-10-21 13:59:50|86015.3|85965.3|86015.1|85965.1|86016.9|85966.9|86013.5|85963.5|54
1634824800000|2021-10-21 14:00:00|86015|85965|86013.1|85963.1|86016.4|85966.4|86008.7|85958.7|50
1634824810000|2021-10-21 14:00:10|86013.5|85963.5|86013.4|85963.4|86017.1|85967.1|86012.4|85962.4|49
1634824820000|2021-10-21 14:00:20|86012.9|85962.9|86012.5|85962.5|86013.5|85963.5|86012.2|85962.2|44
1634824830000|2021-10-21 14:00:30|86011.8|85961.8|86042.5|85992.5|86042.5|85992.5|86011.8|85961.8|58
1634824840000|2021-10-21 14:00:40|86043|85993|86046|85996|86046|85996|86041.3|85991.3|63
1634824850000|2021-10-21 14:00:50|86045.6|85995.6|86051.5|86001.5|86054.3|86004.3|86043.7|85993.7|64
1634824860000|2021-10-21 14:01:00|86051.8|86001.8|86066.6|86016.6|86066.6|86016.6|86051.8|86001.8|64
1634824870000|2021-10-21 14:01:10|86066.5|86016.5|86067.1|86017.1|86071.9|86021.9|86065.4|86015.4|58
1634824880000|2021-10-21 14:01:20|86068.6|86018.6|86074.2|86024.2|86075.5|86025.5|86068.6|86018.6|64
1634824890000|2021-10-21 14:01:30|86074.7|86024.7|86072.2|86022.2|86080.4|86030.4|86072.2|86022.2|55
1634824900000|2021-10-21 14:01:40|86071.7|86021.7|86086.9|86036.9|86087.8|86037.8|86071.7|86021.7|69
1634824910000|2021-10-21 14:01:50|86087|86037|86089.1|86039.1|86096.9|86046.9|86086|86036|66
1634824920000|2021-10-21 14:02:00|86087.9|86037.9|86077.1|86027.1|86088.1|86038.1|86074.2|86024.2|65
1634824930000|2021-10-21 14:02:10|86076.2|86026.2|86072.8|86022.8|86076.2|86026.2|86064.9|86014.9|56
1634824940000|2021-10-21 14:02:20|86072.7|86022.7|86074|86024|86075.9|86038.2|86062.1|86021.5|50
1634824950000|2021-10-21 14:02:30|86074.2|86024.2|86074.2|86024.2|86077.4|86027.4|86073|86023|51
1634824960000|2021-10-21 14:02:40|86074.4|86024.4|86065|86015|86075.6|86038.4|86057|86015|53
1634824970000|2021-10-21 14:02:50|86065.3|86015.3|86066.5|86016.5|86066.5|86016.5|86065.1|86015.1|36
1634824980000|2021-10-21 14:03:00|86065.9|86015.9|86063.4|86013.4|86065.9|86015.9|86059.5|86009.5|59
1634824990000|2021-10-21 14:03:10|86063.5|86013.5|86059.9|86009.9|86064.6|86014.6|86059.4|86009.4|57
1634825000000|2021-10-21 14:03:20|86060.2|86010.2|86061.4|86011.4|86063|86013|86059.4|86009.4|62
1634825010000|2021-10-21 14:03:30|86061.5|86011.5|86065.1|86015.1|86065.8|86015.8|86060.4|86010.4|55
1634825020000|2021-10-21 14:03:40|86065|86015|86064.8|86014.8|86072.7|86022.7|86063.8|86013.8|59
1634825030000|2021-10-21 14:03:50|86064.3|86014.3|86065.7|86015.7|86065.7|86015.7|86060.9|86010.9|64
1634825040000|2021-10-21 14:04:00|86065.9|86015.9|86067.7|86017.7|86073.5|86029.8|86054.8|86014.8|65
1634825050000|2021-10-21 14:04:10|86067.9|86017.9|86059|86009|86070.2|86027.8|86052.8|86009|57
1634825060000|2021-10-21 14:04:20|86060.1|86010.1|86041.5|85991.5|86061.2|86011.2|86041|85991|70
1634825070000|2021-10-21 14:04:30|86040.9|85990.9|86028.9|85978.9|86042.4|85992.4|86028.9|85978.9|68
1634825080000|2021-10-21 14:04:40|86030|85980|86037.7|85987.7|86037.7|85987.7|86029|85979|58
1634825090000|2021-10-21 14:04:50|86037.6|85987.6|86022.6|85972.6|86037.9|85987.9|86022.6|85972.6|58
1634825100000|2021-10-21 14:05:00|86022.5|85972.5|86026|85976|86033.7|85983.7|86022.1|85972.1|69
1634825110000|2021-10-21 14:05:10|86025.9|85975.9|86029.4|85979.4|86030|85980|86025.5|85975.5|61
1634825120000|2021-10-21 14:05:20|86029.6|85979.6|86026.9|85976.9|86031.5|85981.5|86026|85976|50
1634825130000|2021-10-21 14:05:30|86026.5|85976.5|86024.7|85974.7|86027.3|85977.3|86021.7|85971.7|58
1634825140000|2021-10-21 14:05:40|86024.8|85974.8|86014.6|85964.6|86025.6|85975.6|86014.6|85964.6|59
1634825150000|2021-10-21 14:05:50|86014.9|85964.9|86024.3|85974.3|86026|85976|86014.8|85964.8|57
1634825160000|2021-10-21 14:06:00|86024|85974|86027.2|85977.2|86029|85988.4|86011.2|85971.8|62
1634825170000|2021-10-21 14:06:10|86027|85977|86027.5|85977.5|86028.7|85989.2|86014.2|85975.8|47
1634825180000|2021-10-21 14:06:20|86027.1|85977.1|86034.8|85984.8|86034.8|85984.8|86026.8|85976.8|44
1634825190000|2021-10-21 14:06:30|86034.7|85984.7|86044.4|85994.4|86044.4|85994.4|86034.1|85984.1|51
1634825200000|2021-10-21 14:06:40|86044.6|85994.6|86047.8|85997.8|86050.5|86000.5|86044.6|85994.6|61
1634825210000|2021-10-21 14:06:50|86047.9|85997.9|86050|86000|86050.1|86000.1|86047.9|85997.9|37
1634825220000|2021-10-21 14:07:00|86050.9|86000.9|86055.7|86005.7|86059.1|86018.2|86041.1|85998.3|65
1634825230000|2021-10-21 14:07:10|86055.8|86005.8|86055.6|86005.6|86058|86008|86051.1|86001.1|66
1634825240000|2021-10-21 14:07:20|86056.1|86006.1|86041.4|85991.4|86057.8|86007.8|86041.4|85991.4|54
1634825250000|2021-10-21 14:07:30|86041.2|85991.2|86045.2|85995.2|86045.9|85995.9|86041.2|85991.2|43
1634825260000|2021-10-21 14:07:40|86045.7|85995.7|86049.8|85999.8|86050.2|86000.2|86045.7|85995.7|46
1634825270000|2021-10-21 14:07:50|86050|86000|86045.1|85995.1|86050|86000|86044.5|85994.5|42
1634825280000|2021-10-21 14:08:00|86044.9|85994.9|86044.9|85994.9|86045.8|85995.8|86040.8|85990.8|54
1634825290000|2021-10-21 14:08:10|86044.6|85994.6|86038.6|85988.6|86047|85997|86038.6|85988.6|59
1634825300000|2021-10-21 14:08:20|86038.8|85988.8|86032.5|85982.5|86039.1|85989.1|86032.5|85982.5|61
1634825310000|2021-10-21 14:08:30|86032.6|85982.6|86030.5|85980.5|86032.6|85982.6|86029.5|85979.5|53
1634825320000|2021-10-21 14:08:40|86030|85980|86020.6|85970.6|86030.3|85980.3|86020.2|85970.2|51
1634825330000|2021-10-21 14:08:50|86020.8|85970.8|86020.5|85970.5|86023.6|85973.6|86018.8|85968.8|52
1634825340000|2021-10-21 14:09:00|86020.6|85970.6|86020|85970|86020.8|85970.8|86017.7|85967.7|41
1634825350000|2021-10-21 14:09:10|86020.1|85970.1|86009.7|85959.7|86022.1|85972.1|86008.7|85958.7|53
1634825360000|2021-10-21 14:09:20|86008.7|85958.7|86012.2|85962.2|86012.6|85962.6|86008.6|85958.6|45
1634825370000|2021-10-21 14:09:30|86012.3|85962.3|86022|85972|86025|85975|86012.3|85962.3|47
1634825380000|2021-10-21 14:09:40|86022.3|85972.3|86021.2|85971.2|86023|85973|86017.7|85967.7|44
1634825390000|2021-10-21 14:09:50|86021|85971|86019.3|85969.3|86022.1|85972.1|86019.3|85969.3|44
1634825400000|2021-10-21 14:10:00|86019.4|85969.4|86024.7|85974.7|86030|85980|86019.4|85969.4|58
1634825410000|2021-10-21 14:10:10|86024.8|85974.8|86027|85977|86028.7|85978.7|86019.9|85969.9|51
1634825420000|2021-10-21 14:10:20|86027.3|85977.3|86029.2|85979.2|86030.5|85980.5|86027.3|85977.3|38
1634825430000|2021-10-21 14:10:30|86029.1|85979.1|86025.6|85975.6|86032.4|85982.4|86025.3|85975.3|57
1634825440000|2021-10-21 14:10:40|86025.7|85975.7|86026.8|85976.8|86027.4|85977.4|86024.7|85974.7|53
1634825450000|2021-10-21 14:10:50|86026.6|85976.6|86021|85971|86026.6|85976.6|86018|85968|57
1634825460000|2021-10-21 14:11:00|86020.5|85970.5|86022|85972|86023.8|85973.8|86020.5|85970.5|30
1634825470000|2021-10-21 14:11:10|86021.9|85971.9|86018|85968|86022.3|85972.3|86015.4|85965.4|27
1634825480000|2021-10-21 14:11:20|86017.2|85967.2|86016|85966|86018.6|85968.6|86014.3|85964.3|43
1634825490000|2021-10-21 14:11:30|86016.3|85966.3|86033.9|85983.9|86034.4|85984.4|86016.3|85966.3|60
1634825500000|2021-10-21 14:11:40|86034.4|85984.4|86033.7|85983.7|86034.7|85984.7|86033.3|85983.3|32
1634825510000|2021-10-21 14:11:50|86033.8|85983.8|86031.6|85981.6|86034.2|85984.2|86031.5|85981.5|24
1634825520000|2021-10-21 14:12:00|86031.5|85981.5|86035.1|85985.1|86037.2|85987.2|86031|85981|50
1634825530000|2021-10-21 14:12:10|86035.2|85985.2|86035.1|85985.1|86035.7|85985.7|86032.3|85982.3|34
1634825540000|2021-10-21 14:12:20|86035.2|85985.2|86031.7|85981.7|86035.6|85985.6|86027|85977|50
1634825550000|2021-10-21 14:12:30|86031.8|85981.8|86031|85981|86031.8|85981.8|86030.8|85980.8|29
1634825560000|2021-10-21 14:12:40|86031.1|85981.1|86031.9|85981.9|86036.2|85986.2|86031.1|85981.1|45
1634825570000|2021-10-21 14:12:50|86031.8|85981.8|86034.2|85984.2|86034.5|85984.5|86031.6|85981.6|33
1634825580000|2021-10-21 14:13:00|86034.3|85984.3|86039.4|85989.4|86039.4|85989.4|86034|85984|39
1634825590000|2021-10-21 14:13:10|86039.3|85989.3|86041.6|85991.6|86044.6|85994.6|86037.7|85987.7|44
1634825600000|2021-10-21 14:13:20|86041.8|85991.8|86041|85991|86043.2|85993.2|86041|85991|48
1634825610000|2021-10-21 14:13:30|86040.9|85990.9|86042.5|85992.5|86043.4|85993.4|86040.8|85990.8|36
1634825620000|2021-10-21 14:13:40|86042.7|85992.7|86043.9|85993.9|86044.3|86004.9|86029.7|85992.4|40
1634825630000|2021-10-21 14:13:50|86043.5|85993.5|86045.2|85995.2|86047.5|86008.8|86030|85992.5|34
1634825640000|2021-10-21 14:14:00|86044.9|85994.9|86040.5|85990.5|86044.9|85994.9|86037.7|85987.7|51
1634825650000|2021-10-21 14:14:10|86040.2|85990.2|86038.7|85988.7|86041.5|85991.5|86036.1|85986.1|57
1634825660000|2021-10-21 14:14:20|86039|85989|86038.1|85988.1|86039.8|85989.8|86038|85988|23
1634825670000|2021-10-21 14:14:30|86037.9|85987.9|86037.8|85987.8|86038.4|85988.4|86035.6|85985.6|33
1634825680000|2021-10-21 14:14:40|86037.9|85987.9|86032.9|85982.9|86040.7|85990.7|86031.8|85981.8|45
1634825690000|2021-10-21 14:14:50|86032.5|85982.5|86021.1|85971.1|86032.7|85982.7|86019.9|85969.9|46
1634825700000|2021-10-21 14:15:00|86021.4|85971.4|86018|85968|86021.8|85971.8|86016.6|85966.6|60
1634825710000|2021-10-21 14:15:10|86017.9|85967.9|86007.3|85957.3|86017.9|85967.9|86007.3|85957.3|58
1634825720000|2021-10-21 14:15:20|86007.6|85957.6|86017.2|85967.2|86017.7|85967.7|86007.1|85957.1|55
1634825730000|2021-10-21 14:15:30|86016.7|85966.7|86017.9|85967.9|86019.3|85969.3|86012.7|85962.7|41
1634825740000|2021-10-21 14:15:40|86017.7|85967.7|86011.4|85961.4|86017.7|85967.7|86010.5|85960.5|45
1634825750000|2021-10-21 14:15:50|86011.2|85961.2|86015.4|85965.4|86018.2|85968.2|86011.2|85961.2|38
1634825760000|2021-10-21 14:16:00|86015.2|85965.2|86026.7|85976.7|86026.7|85985|86006.5|85964.4|41
1634825770000|2021-10-21 14:16:10|86026.6|85976.6|86025.2|85975.2|86026.9|85976.9|86024|85974|35
1634825780000|2021-10-21 14:16:20|86025.8|85975.8|86021.6|85971.6|86025.9|85975.9|86021.2|85971.2|25
1634825790000|2021-10-21 14:16:30|86021.4|85971.4|86025.2|85975.2|86025.5|85975.5|86021.4|85971.4|30
1634825800000|2021-10-21 14:16:40|86025.1|85975.1|86029.9|85979.9|86030.6|85992.9|86017.9|85975.1|31
1634825810000|2021-10-21 14:16:50|86029.8|85979.8|86040.4|85990.4|86040.6|85990.6|86029.7|85979.7|46
1634825820000|2021-10-21 14:17:00|86040.1|85990.1|86050.8|86000.8|86057.6|86007.6|86040.1|85990.1|61
1634825830000|2021-10-21 14:17:10|86051|86001|86041.6|85991.6|86051.1|86009.5|86032.1|85991.6|50
1634825840000|2021-10-21 14:17:20|86041.1|85991.1|86041.2|85991.2|86043.6|85993.6|86038.4|85988.4|48
1634825850000|2021-10-21 14:17:30|86041.5|85991.5|86044.9|85994.9|86046.5|85996.5|86040.7|85990.7|50
1634825860000|2021-10-21 14:17:40|86045|85995|86034.3|85984.3|86048.3|85998.3|86034|85984|58
1634825870000|2021-10-21 14:17:50|86034.5|85984.5|86038.7|85988.7|86038.9|85988.9|86033.9|85983.9|43
1634825880000|2021-10-21 14:18:00|86038|85988|86030.5|85980.5|86038.1|85988.1|86030.1|85980.1|53
1634825890000|2021-10-21 14:18:10|86030.7|85980.7|86041.9|85991.9|86041.9|85991.9|86030.7|85980.7|55
1634825900000|2021-10-21 14:18:20|86041.7|85991.7|86037.7|85987.7|86042.6|85992.6|86036.2|85986.2|51
1634825910000|2021-10-21 14:18:30|86037.8|85987.8|86033.9|85983.9|86040.7|85990.7|86033.3|85983.3|54
1634825920000|2021-10-21 14:18:40|86035.6|85985.6|86036.8|85986.8|86037|85987|86032.1|85982.1|37
1634825930000|2021-10-21 14:18:50|86036.9|85986.9|86040.2|85990.2|86040.2|85990.2|86035.9|85985.9|40
1634825940000|2021-10-21 14:19:00|86040|85990|86043.5|85993.5|86045.8|85995.8|86040|85990|57
1634825950000|2021-10-21 14:19:10|86043.7|85993.7|86043.7|85993.7|86043.7|85993.7|86039.8|85989.8|46
1634825960000|2021-10-21 14:19:20|86043.8|85993.8|86045.8|85995.8|86047.9|85997.9|86043.6|85993.6|38
1634825970000|2021-10-21 14:19:30|86046.2|85996.2|86049.3|85999.3|86049.8|85999.8|86044.8|85994.8|37
1634825980000|2021-10-21 14:19:40|86048.9|85998.9|86045.5|85995.5|86049.7|85999.7|86041.1|85991.1|50
1634825990000|2021-10-21 14:19:50|86045.3|85995.3|86048.1|85998.1|86051.8|86001.8|86045.3|85995.3|45
1634826000000|2021-10-21 14:20:00|86047.9|85997.9|86067.8|86017.8|86067.8|86017.8|86046.8|85996.8|63
1634826010000|2021-10-21 14:20:10|86063.5|86013.5|86057.2|86007.2|86065|86015|86057.2|86007.2|57
1634826020000|2021-10-21 14:20:20|86057.9|86007.9|86062.1|86012.1|86065.5|86015.5|86057.9|86007.9|57
1634826030000|2021-10-21 14:20:30|86062.2|86012.2|86062.1|86012.1|86066.4|86016.4|86061|86011|37
1634826040000|2021-10-21 14:20:40|86060.8|86010.8|86057.3|86007.3|86062.7|86012.7|86056.9|86006.9|48
1634826050000|2021-10-21 14:20:50|86057.2|86007.2|86058|86008|86064.8|86014.8|86057.2|86007.2|46
1634826060000|2021-10-21 14:21:00|86057.8|86007.8|86058.7|86008.7|86061.6|86011.6|86057.3|86007.3|43
1634826070000|2021-10-21 14:21:10|86058.8|86008.8|86066|86016|86067.2|86027.8|86051.7|86008.8|55
1634826080000|2021-10-21 14:21:20|86065.7|86015.7|86066.8|86016.8|86067.1|86017.1|86064.7|86014.7|34
1634826090000|2021-10-21 14:21:30|86066.3|86016.3|86068.1|86018.1|86069.1|86019.1|86063.5|86013.5|40
1634826100000|2021-10-21 14:21:40|86067.6|86017.6|86067.6|86017.6|86068|86018|86065.3|86015.3|42
1634826110000|2021-10-21 14:21:50|86066.9|86016.9|86069.9|86019.9|86072.4|86022.4|86066.9|86016.9|44
1634826120000|2021-10-21 14:22:00|86069.5|86019.5|86067|86017|86069.5|86019.5|86065.8|86015.8|48
1634826130000|2021-10-21 14:22:10|86067.1|86017.1|86065.6|86015.6|86070.9|86020.9|86064.2|86014.2|42
1634826140000|2021-10-21 14:22:20|86064.9|86014.9|86068.8|86018.8|86069|86019|86064.9|86014.9|38
1634826150000|2021-10-21 14:22:30|86068.5|86018.5|86068.7|86018.7|86069.1|86019.1|86066.1|86016.1|44
1634826160000|2021-10-21 14:22:40|86068.9|86018.9|86070.6|86020.6|86072.9|86022.9|86068.7|86018.7|53
1634826170000|2021-10-21 14:22:50|86069.2|86019.2|86069|86019|86071.8|86021.8|86067.1|86017.1|44
1634826180000|2021-10-21 14:23:00|86069.1|86019.1|86071.8|86021.8|86075|86025|86069.1|86019.1|44
1634826190000|2021-10-21 14:23:10|86071.7|86021.7|86072.9|86022.9|86072.9|86022.9|86070.9|86020.9|40
1634826200000|2021-10-21 14:23:20|86072.7|86022.7|86076.4|86026.4|86077|86027|86071.6|86021.6|44
1634826210000|2021-10-21 14:23:30|86076.7|86026.7|86070.9|86020.9|86078.2|86028.2|86069.6|86019.6|49
1634826220000|2021-10-21 14:23:40|86070.2|86020.2|86070.1|86020.1|86071.9|86021.9|86068.7|86018.7|41
1634826230000|2021-10-21 14:23:50|86070|86020|86061.3|86011.3|86070|86020|86060|86010|46
1634826240000|2021-10-21 14:24:00|86061.5|86011.5|86062.9|86012.9|86062.9|86012.9|86059.3|86009.3|41
1634826250000|2021-10-21 14:24:10|86063.4|86013.4|86055.7|86005.7|86066.2|86016.2|86055.7|86005.7|50
1634826260000|2021-10-21 14:24:20|86055.6|86005.6|86047.6|85997.6|86057|86007|86047.6|85997.6|56
1634826270000|2021-10-21 14:24:30|86048.3|85998.3|86034.8|85984.8|86048.3|85998.3|86033.1|85983.1|54
1634826280000|2021-10-21 14:24:40|86035.4|85985.4|86037.9|85987.9|86037.9|85987.9|86034.4|85984.4|42
1634826290000|2021-10-21 14:24:50|86038.2|85988.2|86044.4|85994.4|86044.5|85994.5|86037.9|85987.9|56
1634826300000|2021-10-21 14:25:00|86044.2|85994.2|86039.4|85989.4|86047.1|85997.1|86038.6|85988.6|52
1634826310000|2021-10-21 14:25:10|86039.3|85989.3|86040.1|85990.1|86042.4|85992.4|86038.4|85988.4|50
1634826320000|2021-10-21 14:25:20|86040.4|85990.4|86047.6|85997.6|86049.2|85999.2|86038.5|85988.5|54
1634826330000|2021-10-21 14:25:30|86046.5|85996.5|86043.3|85993.3|86048.3|85998.3|86036.9|85986.9|53
1634826340000|2021-10-21 14:25:40|86030.7|86005.7|86045|85995|86045.7|86007.4|86030.7|85993.7|36
1634826350000|2021-10-21 14:25:50|86044.6|85994.6|86054|86004|86054.5|86004.5|86044.6|85994.6|62
1634826360000|2021-10-21 14:26:00|86053.7|86003.7|86051.7|86001.7|86055|86005|86051.6|86001.6|51
1634826370000|2021-10-21 14:26:10|86052|86002|86052.5|86002.5|86053.5|86003.5|86049.9|85999.9|46
1634826380000|2021-10-21 14:26:20|86052.4|86002.4|86054.5|86004.5|86055.8|86005.8|86048.5|85998.5|47
1634826390000|2021-10-21 14:26:30|86055.8|86005.8|86052.9|86002.9|86056.7|86006.7|86052.1|86002.1|38
1634826400000|2021-10-21 14:26:40|86053.1|86003.1|86053.6|86003.6|86054.5|86004.5|86052.3|86002.3|39
1634826410000|2021-10-21 14:26:50|86053.7|86003.7|86054.4|86004.4|86058.3|86008.3|86051.3|86001.3|44
1634826420000|2021-10-21 14:27:00|86054.8|86004.8|86049.2|85999.2|86055|86005|86048.9|85998.9|43
1634826430000|2021-10-21 14:27:10|86049.3|85999.3|86041.7|85991.7|86049.3|85999.3|86040.7|85990.7|46
1634826440000|2021-10-21 14:27:20|86042|85992|86045.6|85995.6|86047.2|86005.5|86028.9|85991.1|56
1634826450000|2021-10-21 14:27:30|86045.5|85995.5|86045.6|85995.6|86046.8|85996.8|86044.8|85994.8|49
1634826460000|2021-10-21 14:27:40|86045.7|85995.7|86043.4|85993.4|86046.2|85996.2|86041.2|85991.2|48
1634826470000|2021-10-21 14:27:50|86043.7|85993.7|86044.8|85994.8|86044.9|85994.9|86043|85993|37
1634826480000|2021-10-21 14:28:00|86045|85995|86048.9|85998.9|86050.5|86000.5|86044.9|85994.9|41
1634826490000|2021-10-21 14:28:10|86048.4|85998.4|86051.2|86001.2|86051.2|86001.2|86047.7|85997.7|33
1634826500000|2021-10-21 14:28:20|86052.7|86002.7|86055.4|86005.4|86055.5|86005.5|86051.8|86001.8|56
1634826510000|2021-10-21 14:28:30|86055.5|86005.5|86051.2|86001.2|86055.9|86005.9|86050.4|86000.4|46
1634826520000|2021-10-21 14:28:40|86051.6|86001.6|86051.6|86001.6|86052.5|86002.5|86051.2|86001.2|27
1634826530000|2021-10-21 14:28:50|86051.3|86001.3|86044.8|85994.8|86051.7|86001.7|86043|85993|42
1634826540000|2021-10-21 14:29:00|86045.2|85995.2|86049.9|85999.9|86051.4|86001.4|86045.2|85995.2|54
1634826550000|2021-10-21 14:29:10|86050.6|86000.6|86053.3|86003.3|86053.4|86003.4|86048.7|85998.7|46
1634826560000|2021-10-21 14:29:20|86052.8|86002.8|86057.2|86007.2|86057.2|86007.2|86052.4|86002.4|49
1634826570000|2021-10-21 14:29:30|86057.7|86007.7|86057.1|86007.1|86057.7|86007.7|86054.3|86004.3|47
1634826580000|2021-10-21 14:29:40|86056.9|86006.9|86053.2|86003.2|86057.1|86007.1|86052.1|86002.1|40
1634826590000|2021-10-21 14:29:50|86053.3|86003.3|86055|86005|86055.9|86005.9|86053|86003|26
1634826600000|2021-10-21 14:30:00|86055.8|86005.8|86052.5|86002.5|86056.4|86006.4|86049.8|85999.8|56
1634826610000|2021-10-21 14:30:10|86052.1|86002.1|86053.8|86003.8|86054.9|86004.9|86052.1|86002.1|44
1634826620000|2021-10-21 14:30:20|86053.9|86003.9|86061.6|86011.6|86061.6|86011.6|86053.4|86003.4|42
1634826630000|2021-10-21 14:30:30|86060.7|86010.7|86069.9|86019.9|86070.2|86020.2|86059.9|86009.9|54
1634826640000|2021-10-21 14:30:40|86069.6|86019.6|86071.7|86021.7|86072.7|86022.7|86068|86018|47
1634826650000|2021-10-21 14:30:50|86071.5|86021.5|86054.8|86004.8|86071.7|86021.7|86054|86004|59
1634826660000|2021-10-21 14:31:00|86055.6|86005.6|86061.7|86011.7|86061.7|86011.7|86055.3|86005.3|56
1634826670000|2021-10-21 14:31:10|86060.9|86010.9|86055.6|86005.6|86060.9|86010.9|86055.6|86005.6|43
1634826680000|2021-10-21 14:31:20|86055.4|86005.4|86047.7|85997.7|86055.4|86005.4|86046.7|85996.7|54
1634826690000|2021-10-21 14:31:30|86046.3|85996.3|86049.4|85999.4|86050|86000|86043.6|85993.6|57
1634826700000|2021-10-21 14:31:40|86049.3|85999.3|86049.8|85999.8|86050.7|86000.7|86048|85998|34
1634826710000|2021-10-21 14:31:50|86049.5|85999.5|86049.4|85999.4|86052|86002|86049.3|85999.3|39
1634826720000|2021-10-21 14:32:00|86049.5|85999.5|86042.4|85992.4|86052.2|86002.2|86042.2|85992.2|41
1634826730000|2021-10-21 14:32:10|86042|85992|86032.6|85982.6|86043|85993|86032.6|85982.6|52
1634826740000|2021-10-21 14:32:20|86032.8|85982.8|86025|85975|86032.8|85982.8|86025|85975|44
1634826750000|2021-10-21 14:32:30|86022.9|85972.9|86021.9|85971.9|86023.5|85973.5|86018.9|85968.9|48
1634826760000|2021-10-21 14:32:40|86022.1|85972.1|86022.3|85972.3|86025.2|85975.2|86021.3|85971.3|45
1634826770000|2021-10-21 14:32:50|86022.4|85972.4|86019.2|85969.2|86022.4|85982.5|86007.5|85967.4|48
1634826780000|2021-10-21 14:33:00|86020.7|85970.7|86028.7|85978.7|86028.7|85978.7|86020.4|85970.4|51
1634826790000|2021-10-21 14:33:10|86029|85979|86028.1|85978.1|86029.9|85979.9|86027.5|85977.5|54
1634826800000|2021-10-21 14:33:20|86028|85978|86021.7|85971.7|86028.8|85978.8|86021.7|85971.7|40
1634826810000|2021-10-21 14:33:30|86020.8|85970.8|86019.7|85969.7|86022.6|85972.6|86019|85969|51
1634826820000|2021-10-21 14:33:40|86020.8|85970.8|86020|85970|86021.4|85971.4|86019.2|85969.2|42
1634826830000|2021-10-21 14:33:50|86019.9|85969.9|86018.5|85968.5|86021|85971|86016.3|85966.3|38
1634826840000|2021-10-21 14:34:00|86018.8|85968.8|86019.7|85969.7|86024|85974|86018.1|85968.1|57
1634826850000|2021-10-21 14:34:10|86019.2|85969.2|86018.7|85968.7|86019.2|85969.2|86017.6|85967.6|38
1634826860000|2021-10-21 14:34:20|86019.1|85969.1|86021.4|85971.4|86024.2|85974.2|86018.6|85968.6|45
1634826870000|2021-10-21 14:34:30|86023.3|85973.3|86023.9|85973.9|86023.9|85973.9|86021.4|85971.4|39
1634826880000|2021-10-21 14:34:40|86022.8|85972.8|86024.6|85974.6|86024.7|85974.7|86022.5|85972.5|26
1634826890000|2021-10-21 14:34:50|86024.5|85974.5|86019.8|85994.8|86032.4|85994.9|86018.7|85974.5|52
1634826900000|2021-10-21 14:35:00|86031.3|85981.3|86026.6|85976.6|86034.8|85997.4|86022.4|85973.7|56
1634826910000|2021-10-21 14:35:10|86027.8|85977.8|86031.2|85981.2|86037.6|86000.7|86021.4|85977.4|63
1634826920000|2021-10-21 14:35:20|86031.5|85981.5|86035.3|85985.3|86036.2|85986.2|86031.5|85981.5|52
1634826930000|2021-10-21 14:35:30|86035.6|85985.6|86038.3|85988.3|86039.5|85989.5|86035.4|85985.4|45
1634826940000|2021-10-21 14:35:40|86038.8|85988.8|86034.3|85984.3|86039.3|86001.8|86021.6|85983.9|47
1634826950000|2021-10-21 14:35:50|86034.8|85984.8|86038.8|85988.8|86038.9|85988.9|86034.8|85984.8|37
1634826960000|2021-10-21 14:36:00|86039.1|85989.1|86047.7|85997.7|86047.9|85997.9|86039.1|85989.1|53
1634826970000|2021-10-21 14:36:10|86047.4|85997.4|86058.7|86008.7|86058.7|86008.7|86047.2|85997.2|62
1634826980000|2021-10-21 14:36:20|86058.9|86008.9|86053.6|86003.6|86059.2|86009.2|86053.6|86003.6|42
1634826990000|2021-10-21 14:36:30|86053.9|86003.9|86054.1|86004.1|86055.8|86005.8|86052.8|86002.8|45
1634827000000|2021-10-21 14:36:40|86054|86004|86058.5|86008.5|86058.5|86019.4|86044.4|86003.7|36
1634827010000|2021-10-21 14:36:50|86058.2|86008.2|86053|86003|86058.3|86008.3|86052.7|86002.7|34
1634827020000|2021-10-21 14:37:00|86053.2|86003.2|86050.1|86000.1|86053.7|86003.7|86049.2|85999.2|36
1634827030000|2021-10-21 14:37:10|86050|86000|86051.9|86001.9|86052.2|86002.2|86049.2|85999.2|40
1634827040000|2021-10-21 14:37:20|86049.7|85999.7|86056.1|86006.1|86056.1|86006.1|86049.4|85999.4|38
1634827050000|2021-10-21 14:37:30|86055.9|86005.9|86042.5|86017.5|86060|86023.8|86042.4|86005.1|48
1634827060000|2021-10-21 14:37:40|86042.9|86017.9|86052.1|86002.1|86054.3|86018.1|86042|86001.9|44
1634827070000|2021-10-21 14:37:50|86052.5|86002.5|86053.6|86003.6|86055.1|86005.1|86052.5|86002.5|41
1634827080000|2021-10-21 14:38:00|86053.4|86003.4|86051.4|86001.4|86054|86004|86050.1|86000.1|36
1634827090000|2021-10-21 14:38:10|86051.2|86001.2|86048.4|85998.4|86052.3|86015.1|86039.2|85998|29
1634827100000|2021-10-21 14:38:20|86048.7|85998.7|86049.2|85999.2|86049.9|85999.9|86047.7|85997.7|34
1634827110000|2021-10-21 14:38:30|86049.3|85999.3|86035.6|86010.6|86050.4|86011.5|86034.6|85998|44
1634827120000|2021-10-21 14:38:40|86036.2|86011.2|86047.4|85997.4|86047.4|86011.5|86031.7|85992.1|42
1634827130000|2021-10-21 14:38:50|86047.3|85997.3|86050.3|86000.3|86051.9|86014.8|86038.3|85997.3|43
1634827140000|2021-10-21 14:39:00|86051|86001|86050.6|86000.6|86051|86001|86047.7|85997.7|33
1634827150000|2021-10-21 14:39:10|86050.7|86000.7|86048|85998|86051.4|86001.4|86047.9|85997.9|34
1634827160000|2021-10-21 14:39:20|86048.1|85998.1|86036.1|86011.1|86049.7|86014.3|86036.1|85998.1|36
1634827170000|2021-10-21 14:39:30|86036.3|86011.3|86036|86011|86052.8|86016.1|86033.9|85999.4|49
1634827180000|2021-10-21 14:39:40|86036.4|86011.4|86051.5|86001.5|86056.8|86018.4|86036.1|86001.3|42
1634827190000|2021-10-21 14:39:50|86051.4|86001.4|86055.2|86005.2|86055.3|86018.9|86042.4|86000.6|43
1634827200000|2021-10-21 14:40:00|86054.9|86004.9|86058.2|86008.2|86059.9|86009.9|86054.9|86004.9|53
1634827210000|2021-10-21 14:40:10|86058.3|86008.3|86050.5|86000.5|86058.8|86008.8|86050.5|86000.5|57
1634827220000|2021-10-21 14:40:20|86051.1|86001.1|86044.7|85994.7|86051.6|86001.6|86043.7|85993.7|48
1634827230000|2021-10-21 14:40:30|86047.1|85997.1|86046.7|85996.7|86049.4|85999.4|86046.2|85996.2|40
1634827240000|2021-10-21 14:40:40|86046.4|85996.4|86032.4|85982.4|86047.1|85997.1|86032.3|85982.3|54
1634827250000|2021-10-21 14:40:50|86032.5|85982.5|86021.1|85971.1|86034.8|85984.8|86020.4|85970.4|50
1634827260000|2021-10-21 14:41:00|86022.4|85972.4|86010.8|85960.8|86023.4|85973.4|86007.2|85957.2|57
1634827270000|2021-10-21 14:41:10|86011.1|85961.1|86004.6|85954.6|86011.1|85961.1|86003.8|85953.8|52
1634827280000|2021-10-21 14:41:20|86004.4|85954.4|86006.1|85956.1|86007.7|85957.7|86004.1|85954.1|34
1634827290000|2021-10-21 14:41:30|86005.9|85955.9|85998.6|85948.6|86006|85956|85998.4|85948.4|44
1634827300000|2021-10-21 14:41:40|86000|85950|86001.7|85951.7|86001.8|85951.8|85999.3|85949.3|36
1634827310000|2021-10-21 14:41:50|86000.7|85950.7|86003.6|85953.6|86005|85955|85998.2|85948.2|47
1634827320000|2021-10-21 14:42:00|86003.7|85953.7|85997.3|85947.3|86003.8|85953.8|85993.9|85943.9|49
1634827330000|2021-10-21 14:42:10|85994.9|85944.9|85992.8|85942.8|85994.9|85944.9|85990.5|85940.5|50
1634827340000|2021-10-21 14:42:20|85991|85941|85988.5|85938.5|85992.8|85942.8|85986.5|85936.5|35
1634827350000|2021-10-21 14:42:30|85988.7|85938.7|85986.9|85936.9|85990.2|85940.2|85984.6|85934.6|58
1634827360000|2021-10-21 14:42:40|85986.5|85936.5|85983.3|85933.3|85987.8|85937.8|85982.4|85932.4|34
1634827370000|2021-10-21 14:42:50|85982.9|85932.9|85981.3|85931.3|85986|85936|85980|85930|45
1634827380000|2021-10-21 14:43:00|85981.4|85931.4|85979.5|85929.5|85984.5|85934.5|85979|85929|35
1634827390000|2021-10-21 14:43:10|85979.7|85929.7|85973.1|85923.1|85980.6|85930.6|85970.3|85920.3|62
1634827400000|2021-10-21 14:43:20|85972.6|85922.6|85974.6|85924.6|85975.5|85925.5|85972.5|85922.5|50
1634827410000|2021-10-21 14:43:30|85974.3|85924.3|85965|85915|85975.5|85925.5|85962.1|85912.1|62
1634827420000|2021-10-21 14:43:40|85965.5|85915.5|85964.3|85914.3|85969.1|85919.1|85962.3|85912.3|59
1634827430000|2021-10-21 14:43:50|85963.9|85913.9|85964.8|85914.8|85967.8|85917.8|85957.2|85907.2|58
1634827440000|2021-10-21 14:44:00|85965.2|85915.2|85961.4|85911.4|85965.7|85915.7|85960.1|85910.1|48
1634827450000|2021-10-21 14:44:10|85961.8|85911.8|85950.9|85900.9|85961.8|85911.8|85950.7|85900.7|52
1634827460000|2021-10-21 14:44:20|85951.6|85901.6|85950.8|85900.8|85954.1|85904.1|85950.5|85900.5|51
1634827470000|2021-10-21 14:44:30|85951|85901|85959.4|85909.4|85959.4|85909.4|85951|85901|65
1634827480000|2021-10-21 14:44:40|85959.6|85909.6|85959.9|85909.9|85968.1|85918.1|85957.8|85907.8|56
1634827490000|2021-10-21 14:44:50|85958.7|85908.7|85964.6|85914.6|85965.9|85915.9|85958.3|85908.3|47
1634827500000|2021-10-21 14:45:00|85964.2|85914.2|85960.1|85910.1|85966.6|85916.6|85956.4|85906.4|54
1634827510000|2021-10-21 14:45:10|85960.4|85910.4|85960.5|85910.5|85964.1|85914.1|85958.4|85908.4|53
1634827520000|2021-10-21 14:45:20|85961.2|85911.2|85950.7|85900.7|85961.8|85911.8|85949.1|85899.1|59
1634827530000|2021-10-21 14:45:30|85950.2|85900.2|85956.5|85906.5|85958.8|85908.8|85949.5|85899.5|49
1634827540000|2021-10-21 14:45:40|85956.8|85906.8|85957.6|85907.6|85965.2|85915.2|85954.9|85904.9|57
1634827550000|2021-10-21 14:45:50|85957.9|85907.9|85957|85907|85958.8|85908.8|85952.1|85902.1|57
1634827560000|2021-10-21 14:46:00|85957.2|85907.2|85955.3|85905.3|85962.2|85912.2|85952.6|85902.6|61
1634827570000|2021-10-21 14:46:10|85955.1|85905.1|85958.8|85908.8|85959.2|85909.2|85955.1|85905.1|41
1634827580000|2021-10-21 14:46:20|85957.2|85907.2|85956.8|85906.8|85960.6|85910.6|85952.1|85902.1|56
1634827590000|2021-10-21 14:46:30|85957.4|85907.4|85953.6|85903.6|85959.4|85909.4|85952.2|85902.2|46
1634827600000|2021-10-21 14:46:40|85954.9|85904.9|85948.3|85898.3|85954.9|85904.9|85946|85896|54
1634827610000|2021-10-21 14:46:50|85946.7|85896.7|85945.5|85895.5|85947.6|85897.6|85943.2|85893.2|50
1634827620000|2021-10-21 14:47:00|85945.7|85895.7|85949.8|85899.8|85950.5|85900.5|85945.1|85895.1|47
1634827630000|2021-10-21 14:47:10|85949.6|85899.6|85945.8|85895.8|85950.7|85900.7|85943.3|85893.3|49
1634827640000|2021-10-21 14:47:20|85944.2|85894.2|85940.6|85890.6|85944.3|85894.3|85939|85889|36
1634827650000|2021-10-21 14:47:30|85938.6|85888.6|85936.1|85886.1|85941.6|85891.6|85935|85885|56
1634827660000|2021-10-21 14:47:40|85937.8|85887.8|85940.7|85890.7|85941.9|85891.9|85937.3|85887.3|58
1634827670000|2021-10-21 14:47:50|85940.9|85890.9|85942.9|85892.9|85943.3|85893.3|85939.8|85889.8|49
1634827680000|2021-10-21 14:48:00|85942.5|85892.5|85946.5|85896.5|85947.8|85897.8|85942.5|85892.5|54
1634827690000|2021-10-21 14:48:10|85948|85898|85949.7|85899.7|85950.9|85900.9|85946.3|85896.3|42
1634827700000|2021-10-21 14:48:20|85949.8|85899.8|85948.2|85898.2|85951.6|85901.6|85946.8|85896.8|57
1634827710000|2021-10-21 14:48:30|85947.4|85897.4|85950.6|85900.6|85951.3|85901.3|85946.1|85896.1|51
1634827720000|2021-10-21 14:48:40|85949.4|85899.4|85954.1|85904.1|85957.1|85907.1|85946.2|85896.2|52
1634827730000|2021-10-21 14:48:50|85953.4|85903.4|85950.4|85900.4|85954.8|85904.8|85950.1|85900.1|44
1634827740000|2021-10-21 14:49:00|85950.7|85900.7|85946.9|85896.9|85951.1|85901.1|85944.8|85894.8|48
1634827750000|2021-10-21 14:49:10|85946.3|85896.3|85955.1|85905.1|85955.1|85905.1|85945.5|85895.5|50
1634827760000|2021-10-21 14:49:20|85954.9|85904.9|85940.3|85890.3|85954.9|85904.9|85940.1|85890.1|56
1634827770000|2021-10-21 14:49:30|85941.6|85891.6|85941.4|85891.4|85942.3|85892.3|85939.5|85889.5|42
1634827780000|2021-10-21 14:49:40|85940.6|85890.6|85938.8|85888.8|85942.7|85892.7|85937.6|85887.6|46
1634827790000|2021-10-21 14:49:50|85937.8|85887.8|85939.8|85889.8|85941.6|85891.6|85933.6|85883.6|49
1634827800000|2021-10-21 14:50:00|85939.5|85889.5|85934.6|85884.6|85940.1|85890.1|85934.2|85884.2|50
1634827810000|2021-10-21 14:50:10|85935.6|85885.6|85932.3|85882.3|85935.7|85885.7|85929.5|85879.5|51
1634827820000|2021-10-21 14:50:20|85932.2|85882.2|85932.6|85882.6|85934.5|85884.5|85930|85880|47
1634827830000|2021-10-21 14:50:30|85932|85882|85928|85878|85933|85883|85927.4|85877.4|40
1634827840000|2021-10-21 14:50:40|85926.1|85876.1|85916.8|85866.8|85928.4|85878.4|85916.1|85866.1|50
1634827850000|2021-10-21 14:50:50|85917.6|85867.6|85916.4|85866.4|85918.8|85868.8|85907.8|85857.8|58
1634827860000|2021-10-21 14:51:00|85915.6|85865.6|85918.4|85868.4|85918.4|85868.4|85904.6|85854.6|64
1634827870000|2021-10-21 14:51:10|85917.1|85867.1|85928.1|85878.1|85928.1|85878.1|85917.1|85867.1|49
1634827880000|2021-10-21 14:51:20|85926.8|85876.8|85926.1|85876.1|85928.8|85878.8|85925.2|85875.2|51
1634827890000|2021-10-21 14:51:30|85926.6|85876.6|85922.8|85872.8|85926.7|85876.7|85920.6|85870.6|51
1634827900000|2021-10-21 14:51:40|85922.5|85872.5|85923.3|85873.3|85936.7|85886.7|85922.5|85872.5|70
1634827910000|2021-10-21 14:51:50|85924.9|85874.9|85922.8|85872.8|85926.8|85876.8|85922.5|85872.5|49
1634827920000|2021-10-21 14:52:00|85922.7|85872.7|85924.8|85874.8|85925.1|85875.1|85922.7|85872.7|42
1634827930000|2021-10-21 14:52:10|85924.7|85874.7|85926|85876|85929.2|85879.2|85924.7|85874.7|53
1634827940000|2021-10-21 14:52:20|85926.2|85876.2|85923.9|85873.9|85927.8|85877.8|85920.9|85870.9|53
1634827950000|2021-10-21 14:52:30|85924.3|85874.3|85925.9|85875.9|85929.2|85879.2|85924.3|85874.3|51
1634827960000|2021-10-21 14:52:40|85926|85876|85936.5|85886.5|85939.8|85889.8|85925.3|85875.3|54
1634827970000|2021-10-21 14:52:50|85936.6|85886.6|85934.9|85884.9|85940.5|85890.5|85933.2|85883.2|55
1634827980000|2021-10-21 14:53:00|85934.3|85884.3|85947.2|85897.2|85947.4|85897.4|85934.3|85884.3|60
1634827990000|2021-10-21 14:53:10|85946.7|85896.7|85942.6|85892.6|85947.4|85897.4|85941.9|85891.9|34
1634828000000|2021-10-21 14:53:20|85942.8|85892.8|85945.4|85895.4|85951|85901|85942.7|85892.7|48
1634828010000|2021-10-21 14:53:30|85946|85896|85943.4|85893.4|85947.3|85897.3|85943.1|85893.1|40
1634828020000|2021-10-21 14:53:40|85943.3|85893.3|85939|85889|85943.3|85893.3|85938.2|85888.2|36
1634828030000|2021-10-21 14:53:50|85938.9|85888.9|85934.1|85884.1|85940|85890|85932.8|85882.8|43
1634828040000|2021-10-21 14:54:00|85933.3|85883.3|85932.5|85882.5|85934.1|85884.1|85929.4|85879.4|58
1634828050000|2021-10-21 14:54:10|85932.1|85882.1|85926.4|85876.4|85932.9|85882.9|85924.9|85874.9|55
1634828060000|2021-10-21 14:54:20|85926.6|85876.6|85930.1|85880.1|85930.7|85880.7|85920.5|85870.5|53
1634828070000|2021-10-21 14:54:30|85930.2|85880.2|85924.2|85874.2|85930.7|85880.7|85919.6|85869.6|49
1634828080000|2021-10-21 14:54:40|85924.1|85874.1|85928.3|85878.3|85930.3|85880.3|85923.5|85873.5|51
1634828090000|2021-10-21 14:54:50|85927.9|85877.9|85929.5|85879.5|85930.7|85880.7|85927.9|85877.9|47
1634828100000|2021-10-21 14:55:00|85928.9|85878.9|85924.2|85874.2|85929|85879|85923.7|85873.7|51
1634828110000|2021-10-21 14:55:10|85923.9|85873.9|85927.5|85877.5|85927.6|85877.6|85920.1|85870.1|53
1634828120000|2021-10-21 14:55:20|85927.8|85877.8|85929.1|85879.1|85930.2|85880.2|85925.9|85875.9|47
1634828130000|2021-10-21 14:55:30|85928.4|85878.4|85921.5|85871.5|85928.9|85878.9|85918.9|85868.9|53
1634828140000|2021-10-21 14:55:40|85921.6|85871.6|85923|85873|85924.8|85874.8|85919.7|85869.7|53
1634828150000|2021-10-21 14:55:50|85922.3|85872.3|85906.6|85856.6|85923.3|85873.3|85906.6|85856.6|53
1634828160000|2021-10-21 14:56:00|85909|85859|85915.5|85865.5|85917.8|85867.8|85906.3|85856.3|55
1634828170000|2021-10-21 14:56:10|85915.6|85865.6|85920.9|85870.9|85921.2|85871.2|85915.6|85865.6|42
1634828180000|2021-10-21 14:56:20|85921|85871|85921.4|85871.4|85921.5|85871.5|85920.3|85870.3|38
1634828190000|2021-10-21 14:56:30|85921.3|85871.3|85903.6|85853.6|85921.4|85871.4|85903.6|85853.6|44
1634828200000|2021-10-21 14:56:40|85904.9|85854.9|85903.2|85853.2|85908|85858|85900.2|85850.2|58
1634828210000|2021-10-21 14:56:50|85903.7|85853.7|85895.8|85845.8|85904.2|85854.2|85895.8|85845.8|46
1634828220000|2021-10-21 14:57:00|85897.4|85847.4|85896.5|85846.5|85898.8|85848.8|85894.6|85844.6|44
1634828230000|2021-10-21 14:57:10|85898|85848|85904|85854|85906.3|85864.9|85888.2|85847.4|49
1634828240000|2021-10-21 14:57:20|85904.3|85854.3|85905.3|85855.3|85906.6|85856.6|85904.3|85854.3|39
1634828250000|2021-10-21 14:57:30|85905.5|85855.5|85897.1|85847.1|85905.5|85855.5|85894.1|85844.1|55
1634828260000|2021-10-21 14:57:40|85897.2|85847.2|85898.4|85848.4|85899.4|85849.4|85896.6|85846.6|48
1634828270000|2021-10-21 14:57:50|85898.5|85848.5|85914.1|85864.1|85914.4|85864.4|85898.1|85848.1|57
1634828280000|2021-10-21 14:58:00|85913.9|85863.9|85915.5|85865.5|85917.7|85867.7|85910.3|85860.3|50
1634828290000|2021-10-21 14:58:10|85914.9|85864.9|85911|85861|85915.1|85865.1|85908.1|85858.1|54
1634828300000|2021-10-21 14:58:20|85909.9|85859.9|85913|85863|85915.4|85865.4|85909.7|85859.7|51
1634828310000|2021-10-21 14:58:30|85913.3|85863.3|85909.4|85859.4|85916.3|85866.3|85909.3|85859.3|52
1634828320000|2021-10-21 14:58:40|85909|85859|85913.7|85863.7|85915.4|85865.4|85908.2|85858.2|61
1634828330000|2021-10-21 14:58:50|85913.5|85863.5|85916.7|85866.7|85918|85868|85912.1|85862.1|45
1634828340000|2021-10-21 14:59:00|85916.5|85866.5|85910.2|85860.2|85917.4|85874.1|85899.1|85860.2|54
1634828350000|2021-10-21 14:59:10|85909.2|85859.2|85908.4|85858.4|85910.3|85860.3|85907.9|85857.9|48
1634828360000|2021-10-21 14:59:20|85908.3|85858.3|85918.3|85868.3|85919.3|85869.3|85908.2|85858.2|46
1634828370000|2021-10-21 14:59:30|85918|85868|85910.4|85860.4|85918.8|85868.8|85910|85860|54
1634828380000|2021-10-21 14:59:40|85910.5|85860.5|85910.7|85860.7|85913|85863|85905.5|85855.5|60
1634828390000|2021-10-21 14:59:50|85910.4|85860.4|85916.3|85866.3|85916.4|85866.4|85910.3|85860.3|50
1634828400000|2021-10-21 15:00:00|85917.1|85867.1|85917|85867|85917.8|85867.8|85915|85865|52
1634828410000|2021-10-21 15:00:10|85917.2|85867.2|85912.1|85862.1|85918.1|85868.1|85910.9|85860.9|48
1634828420000|2021-10-21 15:00:20|85911.9|85861.9|85905.4|85855.4|85912.4|85872.7|85897.2|85855.4|48
1634828430000|2021-10-21 15:00:30|85905.8|85855.8|85900.6|85850.6|85907.2|85857.2|85899.2|85849.2|49
1634828440000|2021-10-21 15:00:40|85900.8|85850.8|85898.4|85848.4|85901.1|85851.1|85897.7|85847.7|48
1634828450000|2021-10-21 15:00:50|85899.2|85849.2|85899.5|85849.5|85901.3|85851.3|85897.3|85847.3|43
1634828460000|2021-10-21 15:01:00|85899.4|85849.4|85902.3|85852.3|85904.4|85854.4|85899.4|85849.4|45
1634828470000|2021-10-21 15:01:10|85902.2|85852.2|85907.4|85857.4|85907.6|85869.1|85894.1|85852|46
1634828480000|2021-10-21 15:01:20|85906.5|85856.5|85909.8|85859.8|85911.2|85861.2|85906.5|85856.5|48
1634828490000|2021-10-21 15:01:30|85910.1|85860.1|85912.6|85862.6|85912.9|85862.9|85910.1|85860.1|49
1634828500000|2021-10-21 15:01:40|85912.5|85862.5|85915.9|85865.9|85915.9|85865.9|85910.4|85860.4|48
1634828510000|2021-10-21 15:01:50|85916.3|85866.3|85919.5|85869.5|85920.7|85881|85905.7|85865.8|48
1634828520000|2021-10-21 15:02:00|85919.6|85869.6|85917.8|85867.8|85920.4|85870.4|85915.9|85865.9|54
1634828530000|2021-10-21 15:02:10|85917.9|85867.9|85916.8|85866.8|85918|85868|85916.2|85866.2|41
1634828540000|2021-10-21 15:02:20|85917|85867|85914.6|85864.6|85919.5|85869.5|85912.6|85862.6|53
1634828550000|2021-10-21 15:02:30|85915.9|85865.9|85912.6|85862.6|85917.1|85867.1|85912|85862|41
1634828560000|2021-10-21 15:02:40|85912.4|85862.4|85933.1|85883.1|85933.1|85883.1|85912.4|85862.4|45
1634828570000|2021-10-21 15:02:50|85933.8|85883.8|85939.6|85889.6|85939.6|85889.6|85933.8|85883.8|56
1634828580000|2021-10-21 15:03:00|85940.8|85890.8|85948.5|85898.5|85948.5|85898.5|85938.2|85888.2|61
1634828590000|2021-10-21 15:03:10|85948.1|85898.1|85944.4|85894.4|85949.1|85899.1|85943.4|85893.4|47
1634828600000|2021-10-21 15:03:20|85944.7|85894.7|85947.7|85897.7|85947.7|85897.7|85944.3|85894.3|31
1634828610000|2021-10-21 15:03:30|85947.3|85897.3|85947.8|85897.8|85949.8|85899.8|85947.1|85897.1|43
1634828620000|2021-10-21 15:03:40|85948|85898|85947.1|85897.1|85950.6|85900.6|85946.7|85896.7|40
1634828630000|2021-10-21 15:03:50|85947|85897|85948.7|85898.7|85948.9|85898.9|85944.6|85894.6|38
1634828640000|2021-10-21 15:04:00|85948.6|85898.6|85952.2|85902.2|85955|85905|85948.6|85898.6|54
1634828650000|2021-10-21 15:04:10|85952.5|85902.5|85945.5|85895.5|85952.5|85902.5|85945.1|85895.1|43
1634828660000|2021-10-21 15:04:20|85946.5|85896.5|85945.5|85895.5|85946.9|85896.9|85944.6|85894.6|33
1634828670000|2021-10-21 15:04:30|85945.8|85895.8|85951.9|85901.9|85952.3|85902.3|85941.6|85891.6|47
1634828680000|2021-10-21 15:04:40|85952.7|85902.7|85952.4|85902.4|85954.9|85904.9|85951.1|85901.1|44
1634828690000|2021-10-21 15:04:50|85952.3|85902.3|85955.2|85905.2|85955.6|85905.6|85951.5|85901.5|38
1634828700000|2021-10-21 15:05:00|85956.3|85906.3|85960.3|85910.3|85960.9|85910.9|85955.9|85905.9|56
1634828710000|2021-10-21 15:05:10|85960.5|85910.5|85956.2|85906.2|85960.5|85910.5|85956.2|85906.2|24
1634828720000|2021-10-21 15:05:20|85956|85906|85964.7|85914.7|85978.5|85928.5|85956|85906|53
1634828730000|2021-10-21 15:05:30|85965.5|85915.5|85973.1|85923.1|85973.5|85923.5|85963.5|85913.5|52
1634828740000|2021-10-21 15:05:40|85973.5|85923.5|85971.4|85921.4|85973.9|85923.9|85971.1|85921.1|40
1634828750000|2021-10-21 15:05:50|85972|85922|85973.1|85923.1|85973.3|85923.3|85967.9|85917.9|54
1634828760000|2021-10-21 15:06:00|85973.2|85923.2|85974.7|85924.7|85975.5|85925.5|85973|85923|37
1634828770000|2021-10-21 15:06:10|85974.4|85924.4|85976.2|85926.2|85977.2|85927.2|85974.1|85924.1|39
1634828780000|2021-10-21 15:06:20|85973.4|85923.4|85968.6|85918.6|85974.3|85924.3|85967.9|85917.9|44
1634828790000|2021-10-21 15:06:30|85968.5|85918.5|85968.8|85918.8|85974.9|85924.9|85968.3|85918.3|53
1634828800000|2021-10-21 15:06:40|85968.7|85918.7|85974.5|85924.5|85975.7|85925.7|85968.7|85918.7|54
1634828810000|2021-10-21 15:06:50|85974.6|85924.6|85966.6|85916.6|85974.8|85924.8|85964.7|85914.7|63
1634828820000|2021-10-21 15:07:00|85966.4|85916.4|85972.5|85922.5|85975.4|85925.4|85966.4|85916.4|53
1634828830000|2021-10-21 15:07:10|85972.4|85922.4|85969.3|85919.3|85972.4|85922.4|85965.5|85915.5|42
1634828840000|2021-10-21 15:07:20|85968.9|85918.9|85967.4|85917.4|85970.1|85920.1|85966.8|85916.8|29
1634828850000|2021-10-21 15:07:30|85967.1|85917.1|85965.3|85915.3|85969.1|85919.1|85964.3|85914.3|42
1634828860000|2021-10-21 15:07:40|85964.4|85914.4|85966.7|85916.7|85968|85918|85964|85914|37
1634828870000|2021-10-21 15:07:50|85966.6|85916.6|85966.3|85916.3|85968.3|85918.3|85965|85915|42
1634828880000|2021-10-21 15:08:00|85966.8|85916.8|85968.2|85918.2|85969.8|85919.8|85964.2|85914.2|58
1634828890000|2021-10-21 15:08:10|85967.7|85917.7|85971.6|85921.6|85972.1|85922.1|85966.9|85916.9|47
1634828900000|2021-10-21 15:08:20|85971.7|85921.7|85978.1|85928.1|85979.9|85937.2|85958.5|85921.2|54
1634828910000|2021-10-21 15:08:30|85978.6|85928.6|85978.6|85928.6|85980.1|85930.1|85977.6|85927.6|32
1634828920000|2021-10-21 15:08:40|85978.9|85928.9|85980.8|85930.8|85980.9|85930.9|85978.2|85928.2|35
1634828930000|2021-10-21 15:08:50|85980.6|85930.6|85981.7|85931.7|85993.8|85943.8|85980.6|85930.6|57
1634828940000|2021-10-21 15:09:00|85982.3|85932.3|85979.4|85929.4|85982.9|85932.9|85977.3|85927.3|54
1634828950000|2021-10-21 15:09:10|85978.9|85928.9|85978.8|85928.8|85980.9|85930.9|85977.4|85927.4|40
1634828960000|2021-10-21 15:09:20|85978.9|85928.9|85978.1|85928.1|85979|85929|85977.7|85927.7|24
1634828970000|2021-10-21 15:09:30|85978|85928|85976.8|85926.8|85981.1|85931.1|85975.8|85925.8|40
1634828980000|2021-10-21 15:09:40|85977.1|85927.1|85972|85922|85977.4|85927.4|85972|85922|40
1634828990000|2021-10-21 15:09:50|85971.1|85921.1|85967.1|85917.1|85971.1|85921.1|85967|85917|51
1634829000000|2021-10-21 15:10:00|85967|85917|85969.9|85919.9|85970.9|85920.9|85966.3|85916.3|36
1634829010000|2021-10-21 15:10:10|85969.6|85919.6|85970|85920|85974.8|85924.8|85969.6|85919.6|46
1634829020000|2021-10-21 15:10:20|85969.9|85919.9|85965.5|85915.5|85970.7|85920.7|85964.3|85914.3|51
1634829030000|2021-10-21 15:10:30|85965.3|85915.3|85965.4|85915.4|85966.8|85916.8|85965.3|85915.3|39
1634829040000|2021-10-21 15:10:40|85965.3|85915.3|85968.1|85918.1|85969.9|85919.9|85962|85912|49
1634829050000|2021-10-21 15:10:50|85968.9|85918.9|85967.5|85917.5|85970.7|85920.7|85967|85917|40
1634829060000|2021-10-21 15:11:00|85967.7|85917.7|85969.2|85919.2|85971.5|85921.5|85966.8|85916.8|37
1634829070000|2021-10-21 15:11:10|85969.5|85919.5|85967.3|85917.3|85969.5|85919.5|85967.1|85917.1|33
1634829080000|2021-10-21 15:11:20|85967.2|85917.2|85967.1|85917.1|85967.7|85917.7|85966.8|85916.8|18
1634829090000|2021-10-21 15:11:30|85966.8|85916.8|85970.6|85920.6|85972|85922|85966.8|85916.8|35
1634829100000|2021-10-21 15:11:40|85971.1|85921.1|85964.4|85914.4|85971.1|85921.1|85961.8|85911.8|48
1634829110000|2021-10-21 15:11:50|85964.7|85914.7|85962.6|85912.6|85964.7|85914.7|85962.5|85912.5|23
1634829120000|2021-10-21 15:12:00|85962.8|85912.8|85962.1|85912.1|85963.4|85913.4|85961.9|85911.9|33
1634829130000|2021-10-21 15:12:10|85962.2|85912.2|85961.5|85911.5|85963|85913|85961.3|85911.3|21
1634829140000|2021-10-21 15:12:20|85962.9|85912.9|85965.1|85915.1|85967.5|85917.5|85962|85912|43
1634829150000|2021-10-21 15:12:30|85965|85915|85966.1|85916.1|85966.7|85916.7|85961.3|85911.3|41
1634829160000|2021-10-21 15:12:40|85965.7|85915.7|85965.3|85915.3|85967|85917|85964.5|85914.5|28
1634829170000|2021-10-21 15:12:50|85966.8|85916.8|85973.1|85923.1|85973.2|85923.2|85964.6|85914.6|52
1634829180000|2021-10-21 15:13:00|85973.3|85923.3|85972.2|85922.2|85973.5|85923.5|85971.6|85921.6|33
1634829190000|2021-10-21 15:13:10|85972.7|85922.7|85976.8|85926.8|85976.8|85926.8|85972.4|85922.4|46
1634829200000|2021-10-21 15:13:20|85976.7|85926.7|85981.8|85931.8|85981.8|85944.8|85969.5|85924.8|52
1634829210000|2021-10-21 15:13:30|85982.2|85932.2|85979.8|85929.8|85983.4|85933.4|85977.4|85927.4|41
1634829220000|2021-10-21 15:13:40|85979.6|85929.6|85984.2|85934.2|85985.3|85935.3|85977.5|85927.5|39
1634829230000|2021-10-21 15:13:50|85983.9|85933.9|85982.2|85932.2|85988.4|85949.9|85974.9|85932.2|42
1634829240000|2021-10-21 15:14:00|85982|85932|85981.7|85931.7|85982.5|85932.5|85980.8|85930.8|37
1634829250000|2021-10-21 15:14:10|85981.6|85931.6|85980|85930|85981.7|85931.7|85979.5|85929.5|32
1634829260000|2021-10-21 15:14:20|85980.1|85930.1|85980.5|85930.5|85980.9|85930.9|85979.9|85929.9|28
1634829270000|2021-10-21 15:14:30|85980.2|85930.2|85979.5|85929.5|85981.5|85931.5|85979.5|85929.5|18
1634829280000|2021-10-21 15:14:40|85979.4|85929.4|85983.4|85933.4|85984.2|85944.4|85967.7|85929.4|36
1634829290000|2021-10-21 15:14:50|85983.2|85933.2|85981.6|85931.6|85984|85943.8|85967.5|85930.3|44
1634829300000|2021-10-21 15:15:00|85981.7|85931.7|85993.7|85943.7|85993.7|85943.7|85981.7|85931.7|64
1634829310000|2021-10-21 15:15:10|85991.5|85941.5|85996|85946|85996.4|85956.8|85981.2|85941.5|44
1634829320000|2021-10-21 15:15:20|85996.4|85946.4|85995.2|85945.2|85997|85947|85993.1|85943.1|57
1634829330000|2021-10-21 15:15:30|85994.9|85944.9|85995|85945|85996.5|85946.5|85993.4|85943.4|40
1634829340000|2021-10-21 15:15:40|85994.9|85944.9|85993.9|85943.9|85994.9|85944.9|85992.4|85942.4|42
1634829350000|2021-10-21 15:15:50|85993.6|85943.6|85992.5|85942.5|85993.8|85943.8|85992.3|85942.3|25
1634829360000|2021-10-21 15:16:00|85991.7|85941.7|85992.9|85942.9|85992.9|85942.9|85991.2|85941.2|31
1634829370000|2021-10-21 15:16:10|85992.8|85942.8|85992.4|85942.4|85999.2|85949.2|85992.3|85942.3|42
1634829380000|2021-10-21 15:16:20|85993.8|85943.8|85981.8|85931.8|85994.5|85944.5|85978.7|85928.7|49
1634829390000|2021-10-21 15:16:30|85981.4|85931.4|85976.4|85926.4|85982.6|85932.6|85975.7|85925.7|50
1634829400000|2021-10-21 15:16:40|85976.3|85926.3|85976.2|85926.2|85977.2|85927.2|85975.3|85925.3|39
1634829410000|2021-10-21 15:16:50|85976.3|85926.3|85978.1|85928.1|85979.2|85929.2|85975.8|85925.8|52
1634829420000|2021-10-21 15:17:00|85977.3|85927.3|85978.5|85928.5|85978.6|85928.6|85976.5|85926.5|44
1634829430000|2021-10-21 15:17:10|85978.7|85928.7|85980.3|85930.3|85980.7|85930.7|85978.6|85928.6|38
1634829440000|2021-10-21 15:17:20|85980.5|85930.5|85981|85931|85981.7|85931.7|85979.3|85929.3|27
1634829450000|2021-10-21 15:17:30|85981.4|85931.4|85981.7|85931.7|85984.3|85934.3|85981.2|85931.2|46
1634829460000|2021-10-21 15:17:40|85982.1|85932.1|85982.1|85932.1|85982.6|85945.3|85970|85929.5|33
1634829470000|2021-10-21 15:17:50|85982.2|85932.2|85981.4|85931.4|85982.2|85932.2|85980.4|85930.4|31
1634829480000|2021-10-21 15:18:00|85981.3|85931.3|85993.5|85943.5|85993.9|85943.9|85981.3|85931.3|57
1634829490000|2021-10-21 15:18:10|85993.2|85943.2|85990.3|85940.3|85993.3|85943.3|85989.1|85939.1|35
1634829500000|2021-10-21 15:18:20|85990.7|85940.7|85993.4|85943.4|85993.4|85951.8|85976.5|85938|38
1634829510000|2021-10-21 15:18:30|85994.2|85944.2|85990.4|85940.4|85994.3|85944.3|85990|85940|39
1634829520000|2021-10-21 15:18:40|85990.9|85940.9|85991.3|85941.3|85992.2|85942.2|85989.6|85939.6|31
1634829530000|2021-10-21 15:18:50|85991.4|85941.4|85991.6|85941.6|85991.7|85941.7|85988.7|85938.7|45
1634829540000|2021-10-21 15:19:00|85990.9|85940.9|85991.7|85941.7|85991.9|85941.9|85990.5|85940.5|33
1634829550000|2021-10-21 15:19:10|85991.5|85941.5|85990.4|85940.4|85991.7|85941.7|85989.5|85939.5|48
1634829560000|2021-10-21 15:19:20|85990.6|85940.6|85991.3|85941.3|85991.6|85941.6|85990.4|85940.4|38
1634829570000|2021-10-21 15:19:30|85991.4|85941.4|85990.9|85940.9|85991.9|85941.9|85990.6|85940.6|25
1634829580000|2021-10-21 15:19:40|85991|85941|85991.1|85941.1|85991.4|85941.4|85990.2|85940.2|23
1634829590000|2021-10-21 15:19:50|85991.2|85941.2|85991.9|85941.9|85992|85942|85990.9|85940.9|22
1634829600000|2021-10-21 15:20:00|85991.4|85941.4|85990.4|85940.4|85992|85942|85990.4|85940.4|34
1634829610000|2021-10-21 15:20:10|85990.3|85940.3|85995.9|85945.9|85995.9|85945.9|85990|85940|36
1634829620000|2021-10-21 15:20:20|85995.4|85945.4|85994.9|85944.9|85996.8|85946.8|85994.2|85944.2|33
1634829630000|2021-10-21 15:20:30|85995.1|85945.1|85993.3|85943.3|85995.1|85945.1|85992.6|85942.6|40
1634829640000|2021-10-21 15:20:40|85993.4|85943.4|85992.1|85942.1|85993.4|85943.4|85990.2|85940.2|33
1634829650000|2021-10-21 15:20:50|85991.4|85941.4|85992.2|85942.2|85995.5|85945.5|85990.4|85940.4|43
1634829660000|2021-10-21 15:21:00|85992.1|85942.1|85983.6|85933.6|85993.3|85943.3|85983.6|85933.6|53
1634829670000|2021-10-21 15:21:10|85984.3|85934.3|85978.8|85928.8|85985|85944.1|85968.1|85928.5|54
1634829680000|2021-10-21 15:21:20|85980.2|85930.2|85980.4|85930.4|85980.8|85930.8|85979.1|85929.1|41
1634829690000|2021-10-21 15:21:30|85980.3|85930.3|85978.6|85928.6|85980.8|85930.8|85976.6|85926.6|40
1634829700000|2021-10-21 15:21:40|85977.3|85927.3|85977.1|85927.1|85978|85928|85976.1|85926.1|43
1634829710000|2021-10-21 15:21:50|85976.8|85926.8|85974.9|85924.9|85978.1|85928.1|85973.8|85923.8|38
1634829720000|2021-10-21 15:22:00|85975|85925|85970.4|85920.4|85976|85926|85968.4|85918.4|41
1634829730000|2021-10-21 15:22:10|85970.2|85920.2|85967.3|85917.3|85970.2|85920.2|85966.7|85916.7|31
1634829740000|2021-10-21 15:22:20|85967|85917|85967.2|85917.2|85968|85918|85965.7|85915.7|41
1634829750000|2021-10-21 15:22:30|85966.5|85916.5|85954|85929|85968.1|85930.5|85950.3|85912|42
1634829760000|2021-10-21 15:22:40|85955|85930|85953.4|85903.4|85972.4|85930|85953.2|85903.2|52
1634829770000|2021-10-21 15:22:50|85953.5|85903.5|85946.3|85896.3|85953.5|85913.2|85938.2|85896|42
1634829780000|2021-10-21 15:23:00|85946.1|85896.1|85949.7|85899.7|85952.2|85902.2|85944.4|85894.4|48
1634829790000|2021-10-21 15:23:10|85949.5|85899.5|85950.3|85900.3|85950.3|85900.3|85948.3|85898.3|38
1634829800000|2021-10-21 15:23:20|85949.8|85899.8|85939.1|85914.1|85950.9|85915.2|85936.4|85899.7|43
1634829810000|2021-10-21 15:23:30|85939.7|85914.7|85959.5|85909.5|85963.5|85917.9|85939.2|85902.8|53
1634829820000|2021-10-21 15:23:40|85959.4|85909.4|85959.2|85909.2|85962.8|85912.8|85958.6|85908.6|40
1634829830000|2021-10-21 15:23:50|85959.1|85909.1|85958.9|85908.9|85959.9|85909.9|85958.5|85908.5|37
1634829840000|2021-10-21 15:24:00|85957.4|85907.4|85959.2|85909.2|85959.5|85909.5|85957.4|85907.4|33
1634829850000|2021-10-21 15:24:10|85959.3|85909.3|85959.1|85909.1|85963.3|85925|85947.9|85908.1|49
1634829860000|2021-10-21 15:24:20|85959.2|85909.2|85955.9|85905.9|85959.3|85909.3|85955.9|85905.9|34
1634829870000|2021-10-21 15:24:30|85957.1|85907.1|85955.9|85905.9|85957.1|85907.1|85954.2|85904.2|28
1634829880000|2021-10-21 15:24:40|85955.7|85905.7|85957.1|85907.1|85958.9|85908.9|85955.1|85905.1|38
1634829890000|2021-10-21 15:24:50|85957.2|85907.2|85955.7|85905.7|85958|85908|85955.4|85905.4|17
1634829900000|2021-10-21 15:25:00|85955.5|85905.5|85957.6|85907.6|85960.6|85922.3|85945.8|85905.5|45
1634829910000|2021-10-21 15:25:10|85957.5|85907.5|85960.4|85910.4|85961.3|85922.1|85947.1|85906.3|41
1634829920000|2021-10-21 15:25:20|85961|85911|85961|85911|85962.1|85912.1|85958.3|85908.3|44
1634829930000|2021-10-21 15:25:30|85961.5|85911.5|85950.2|85925.2|85962.4|85925.2|85948.8|85909.8|31
1634829940000|2021-10-21 15:25:40|85950.3|85925.3|85966.9|85916.9|85967.1|85926|85950.1|85913.8|50
1634829950000|2021-10-21 15:25:50|85967.1|85917.1|85968|85918|85968.5|85918.5|85966|85916|44
1634829960000|2021-10-21 15:26:00|85970|85920|85970.8|85920.8|85972|85922|85970|85920|44
1634829970000|2021-10-21 15:26:10|85970.7|85920.7|85970.2|85920.2|85972.7|85922.7|85969.9|85919.9|41
1634829980000|2021-10-21 15:26:20|85970.1|85920.1|85970.3|85920.3|85973.8|85923.8|85969.3|85919.3|29
1634829990000|2021-10-21 15:26:30|85970.6|85920.6|85970.7|85920.7|85971.3|85921.3|85970.1|85920.1|28
1634830000000|2021-10-21 15:26:40|85970.6|85920.6|85971.1|85921.1|85973.8|85923.8|85969.8|85919.8|44
1634830010000|2021-10-21 15:26:50|85970.9|85920.9|85963.7|85913.7|85971.4|85921.4|85961.9|85911.9|54
1634830020000|2021-10-21 15:27:00|85963.8|85913.8|85972.2|85922.2|85972.7|85922.7|85962.8|85912.8|52
1634830030000|2021-10-21 15:27:10|85972.4|85922.4|85972.1|85922.1|85973.3|85923.3|85971|85921|38
1634830040000|2021-10-21 15:27:20|85971.9|85921.9|85976.6|85926.6|85976.9|85926.9|85971.1|85921.1|33
1634830050000|2021-10-21 15:27:30|85976.5|85926.5|85975.6|85925.6|85978|85928|85974.8|85924.8|47
1634830060000|2021-10-21 15:27:40|85975.8|85925.8|85975.3|85925.3|85976.3|85926.3|85974.2|85924.2|32
1634830070000|2021-10-21 15:27:50|85975.6|85925.6|85992.6|85942.6|85992.6|85942.6|85975.6|85925.6|54
1634830080000|2021-10-21 15:28:00|85994.8|85944.8|85995.7|85945.7|85996.1|85946.1|85993.7|85943.7|50
1634830090000|2021-10-21 15:28:10|85996.2|85946.2|86002.3|85952.3|86006|85956|85996.2|85946.2|50
1634830100000|2021-10-21 15:28:20|86003.2|85953.2|86003.2|85953.2|86003.8|85953.8|86002.1|85952.1|40
1634830110000|2021-10-21 15:28:30|86003.1|85953.1|86007.6|85957.6|86008.2|85958.2|86003.1|85953.1|32
1634830120000|2021-10-21 15:28:40|86008.3|85958.3|86006.5|85956.5|86011.8|85961.8|86006.5|85956.5|42
1634830130000|2021-10-21 15:28:50|86007.6|85957.6|86003.5|85953.5|86008.6|85958.6|86002.9|85952.9|39
1634830140000|2021-10-21 15:29:00|86004|85954|86003.9|85953.9|86006.1|85967.2|85991.7|85953.2|36
1634830150000|2021-10-21 15:29:10|86003.5|85953.5|86008.8|85958.8|86008.8|85958.8|86003.5|85953.5|50
1634830160000|2021-10-21 15:29:20|86009.6|85959.6|86009.9|85959.9|86011.4|85961.4|86009.2|85959.2|38
1634830170000|2021-10-21 15:29:30|86010.4|85960.4|86011|85961|86011.5|85961.5|86009.6|85959.6|39
1634830180000|2021-10-21 15:29:40|86010.9|85960.9|86017.6|85967.6|86017.7|85967.7|86010.1|85960.1|43
1634830190000|2021-10-21 15:29:50|86017.3|85967.3|86011.4|85961.4|86017.9|85967.9|86011.1|85961.1|55
1634830200000|2021-10-21 15:30:00|86011.9|85961.9|86007.2|85957.2|86013.5|85963.5|86006.9|85956.9|61
1634830210000|2021-10-21 15:30:10|86007.6|85957.6|86006.2|85956.2|86008|85958|86006|85956|40
1634830220000|2021-10-21 15:30:20|86006.3|85956.3|86002.8|85952.8|86006.3|85956.3|86000.1|85950.1|27
1634830230000|2021-10-21 15:30:30|86002.7|85952.7|85999.9|85949.9|86004.6|85954.6|85998.4|85948.4|50
1634830240000|2021-10-21 15:30:40|85999.7|85949.7|85985.7|85960.7|86002.7|85961.5|85984.7|85947.1|44
1634830250000|2021-10-21 15:30:50|85985.3|85960.3|86001.4|85951.4|86005.5|85966|85984.7|85948.9|50
1634830260000|2021-10-21 15:31:00|86001.5|85951.5|86003.9|85953.9|86007.1|85957.1|86000.3|85950.3|49
1634830270000|2021-10-21 15:31:10|86002.7|85952.7|86003.1|85953.1|86004.5|85954.5|85999.6|85949.6|40
1634830280000|2021-10-21 15:31:20|86002.6|85952.6|86009.6|85959.6|86012|85962|86002.6|85952.6|48
1634830290000|2021-10-21 15:31:30|86009.7|85959.7|86010.6|85960.6|86014.3|85964.3|86009.3|85959.3|47
1634830300000|2021-10-21 15:31:40|86011.9|85961.9|86007.9|85957.9|86012.7|85962.7|86006.2|85956.2|44
1634830310000|2021-10-21 15:31:50|86008|85958|86005.7|85955.7|86008.7|85958.7|86005|85955|55
1634830320000|2021-10-21 15:32:00|86005.6|85955.6|86002.3|85952.3|86005.8|85955.8|86001.5|85951.5|37
1634830330000|2021-10-21 15:32:10|85999.8|85949.8|85997.8|85947.8|86002.5|85952.5|85996.1|85946.1|46
1634830340000|2021-10-21 15:32:20|85998|85948|85996.9|85946.9|85998.2|85948.2|85996.5|85946.5|41
1634830350000|2021-10-21 15:32:30|85996.6|85946.6|85998.4|85948.4|85998.6|85948.6|85996.6|85946.6|33
1634830360000|2021-10-21 15:32:40|85998.5|85948.5|86006.4|85956.4|86007|85957|85998|85948|34
1634830370000|2021-10-21 15:32:50|86004.7|85954.7|86005.5|85955.5|86006.9|85956.9|86004.4|85954.4|30
1634830380000|2021-10-21 15:33:00|86005.7|85955.7|86004.7|85954.7|86006.2|85956.2|86004.7|85954.7|30
1634830390000|2021-10-21 15:33:10|86004.9|85954.9|86005.7|85955.7|86006|85956|86004.1|85954.1|38
1634830400000|2021-10-21 15:33:20|86005.4|85955.4|86013.8|85963.8|86013.8|85963.8|86004.4|85954.4|50
1634830410000|2021-10-21 15:33:30|86014.2|85964.2|86010.8|85960.8|86014.2|85964.2|86009.5|85959.5|46
1634830420000|2021-10-21 15:33:40|86011|85961|86009.9|85959.9|86011.7|85961.7|86008.8|85958.8|47
1634830430000|2021-10-21 15:33:50|86010.2|85960.2|86010.7|85960.7|86011.7|85961.7|86009|85959|48
1634830440000|2021-10-21 15:34:00|86010.8|85960.8|86016.1|85966.1|86016.7|85966.7|86009.9|85959.9|38
1634830450000|2021-10-21 15:34:10|86015.7|85965.7|86014.4|85964.4|86015.8|85965.8|86013.3|85963.3|33
1634830460000|2021-10-21 15:34:20|86013.9|85963.9|86014.4|85964.4|86015|85965|86013.6|85963.6|33
1634830470000|2021-10-21 15:34:30|86014.2|85964.2|86011.6|85961.6|86014.6|85964.6|86010.8|85960.8|50
1634830480000|2021-10-21 15:34:40|86011.8|85961.8|86015.5|85965.5|86016.2|85966.2|86011.2|85961.2|50
1634830490000|2021-10-21 15:34:50|86015.9|85965.9|86015.1|85965.1|86017.1|85967.1|86014.1|85964.1|55
1634830500000|2021-10-21 15:35:00|86014.8|85964.8|86012.7|85962.7|86015|85965|86011.1|85961.1|57
1634830510000|2021-10-21 15:35:10|86012.5|85962.5|86012.7|85962.7|86013.2|85963.2|86010.8|85960.8|46
1634830520000|2021-10-21 15:35:20|86012.3|85962.3|86014.4|85964.4|86014.5|85964.5|86012|85962|36
1634830530000|2021-10-21 15:35:30|86014.3|85964.3|86016.1|85966.1|86016.1|85966.1|86012.6|85962.6|41
1634830540000|2021-10-21 15:35:40|86015.2|85965.2|86016.3|85966.3|86017.1|85967.1|86015.1|85965.1|33
1634830550000|2021-10-21 15:35:50|86016.2|85966.2|86015.9|85965.9|86016.2|85966.2|86014.3|85964.3|31
1634830560000|2021-10-21 15:36:00|86015.5|85965.5|86010.8|85960.8|86015.5|85965.5|86008|85958|44
1634830570000|2021-10-21 15:36:10|86010.7|85960.7|86010.3|85960.3|86011|85961|86008.7|85958.7|36
1634830580000|2021-10-21 15:36:20|86009.9|85959.9|86010.4|85960.4|86011.9|85961.9|86009.8|85959.8|32
1634830590000|2021-10-21 15:36:30|86010.9|85960.9|86013.9|85963.9|86018.3|85968.3|86010.8|85960.8|35
1634830600000|2021-10-21 15:36:40|86013.1|85963.1|86013.2|85963.2|86013.9|85963.9|86011.2|85961.2|38
1634830610000|2021-10-21 15:36:50|86012.8|85962.8|86009.2|85959.2|86012.8|85962.8|86007.3|85957.3|39
1634830620000|2021-10-21 15:37:00|86008.9|85958.9|86008.2|85958.2|86008.9|85958.9|86007|85957|22
1634830630000|2021-10-21 15:37:10|86008.4|85958.4|86008.3|85958.3|86009.3|85959.3|86008.1|85958.1|32
1634830640000|2021-10-21 15:37:20|86008.2|85958.2|86005.6|85955.6|86009.9|85959.9|86005.6|85955.6|30
1634830650000|2021-10-21 15:37:30|86005.7|85955.7|86003.9|85953.9|86006.1|85956.1|86003.9|85953.9|21
1634830660000|2021-10-21 15:37:40|86004.3|85954.3|86004.2|85954.2|86005.6|85955.6|86003|85953|32
1634830670000|2021-10-21 15:37:50|86004.5|85954.5|85989.9|85939.9|86004.5|85954.5|85989|85939|53
1634830680000|2021-10-21 15:38:00|85989|85939|85969.4|85919.4|85990.9|85940.9|85967.6|85917.6|65
1634830690000|2021-10-21 15:38:10|85969.1|85919.1|85967.5|85917.5|85970.5|85920.5|85966.9|85916.9|37
1634830700000|2021-10-21 15:38:20|85970.2|85920.2|85973.6|85923.6|85977.4|85927.4|85970|85920|46
1634830710000|2021-10-21 15:38:30|85974|85924|85976.5|85926.5|85978.6|85928.6|85974|85924|50
1634830720000|2021-10-21 15:38:40|85976.7|85926.7|85970.6|85920.6|85977.4|85927.4|85969.2|85919.2|44
1634830730000|2021-10-21 15:38:50|85971.8|85921.8|85966.4|85916.4|85972|85922|85965.4|85915.4|56
1634830740000|2021-10-21 15:39:00|85966.7|85916.7|85963.9|85913.9|85966.7|85916.7|85961.5|85911.5|57
1634830750000|2021-10-21 15:39:10|85963.6|85913.6|85962.2|85912.2|85964.5|85914.5|85960.6|85910.6|33
1634830760000|2021-10-21 15:39:20|85961.7|85911.7|85961.1|85911.1|85964.1|85914.1|85960.5|85910.5|55
1634830770000|2021-10-21 15:39:30|85961.5|85911.5|85961|85911|85962.2|85912.2|85955.1|85905.1|59
1634830780000|2021-10-21 15:39:40|85960.5|85910.5|85959.7|85909.7|85961|85911|85957.3|85907.3|46
1634830790000|2021-10-21 15:39:50|85959.9|85909.9|85959.6|85909.6|85960.6|85910.6|85956.3|85906.3|46
1634830800000|2021-10-21 15:40:00|85959.5|85909.5|85957.8|85907.8|85959.8|85909.8|85956.3|85906.3|42
1634830810000|2021-10-21 15:40:10|85957.6|85907.6|85955.5|85905.5|85959.2|85909.2|85952.6|85902.6|50
1634830820000|2021-10-21 15:40:20|85955.4|85905.4|85957.2|85907.2|85957.9|85907.9|85952.3|85902.3|40
1634830830000|2021-10-21 15:40:30|85959.8|85909.8|85959.5|85909.5|85959.8|85909.8|85957.3|85907.3|42
1634830840000|2021-10-21 15:40:40|85959.4|85909.4|85958.5|85908.5|85961.4|85911.4|85955.9|85905.9|54
1634830850000|2021-10-21 15:40:50|85958.8|85908.8|85952.3|85902.3|85958.9|85908.9|85951.8|85901.8|49
1634830860000|2021-10-21 15:41:00|85952.7|85902.7|85951.9|85901.9|85954.1|85904.1|85951.2|85901.2|43
1634830870000|2021-10-21 15:41:10|85952.1|85902.1|85950.5|85900.5|85952.5|85902.5|85946.9|85896.9|45
1634830880000|2021-10-21 15:41:20|85950.9|85900.9|85951.8|85901.8|85951.9|85901.9|85949.1|85899.1|41
1634830890000|2021-10-21 15:41:30|85950.4|85900.4|85951.7|85901.7|85951.8|85901.8|85950.3|85900.3|34
1634830900000|2021-10-21 15:41:40|85951.8|85901.8|85951.2|85901.2|85952|85902|85950.1|85900.1|25
1634830910000|2021-10-21 15:41:50|85951.5|85901.5|85951.5|85901.5|85952.4|85902.4|85950.1|85900.1|31
1634830920000|2021-10-21 15:42:00|85951.8|85901.8|85951.2|85901.2|85952.4|85902.4|85949.9|85899.9|28
1634830930000|2021-10-21 15:42:10|85951|85901|85951.2|85901.2|85952.1|85902.1|85949.8|85899.8|45
1634830940000|2021-10-21 15:42:20|85951.3|85901.3|85953.5|85903.5|85953.9|85903.9|85950.2|85900.2|31
1634830950000|2021-10-21 15:42:30|85953.4|85903.4|85951.1|85901.1|85953.4|85903.4|85950|85900|37
1634830960000|2021-10-21 15:42:40|85950.9|85900.9|85952|85902|85952.2|85902.2|85948|85898|37
1634830970000|2021-10-21 15:42:50|85951.5|85901.5|85951|85901|85952.7|85902.7|85947.6|85897.6|43
1634830980000|2021-10-21 15:43:00|85950.4|85900.4|85950.1|85900.1|85951.6|85901.6|85948.4|85898.4|48
1634830990000|2021-10-21 15:43:10|85950.3|85900.3|85950.1|85900.1|85950.9|85900.9|85948.9|85898.9|37
1634831000000|2021-10-21 15:43:20|85950.2|85900.2|85950|85900|85951.2|85901.2|85949.1|85899.1|29
1634831010000|2021-10-21 15:43:30|85950.2|85900.2|85948.9|85898.9|85951.2|85901.2|85948.7|85898.7|30
1634831020000|2021-10-21 15:43:40|85948.8|85898.8|85949.3|85899.3|85950.5|85900.5|85948.3|85898.3|43
1634831030000|2021-10-21 15:43:50|85949.9|85899.9|85943.8|85893.8|85950.5|85900.5|85943.8|85893.8|40
1634831040000|2021-10-21 15:44:00|85946.5|85896.5|85947.3|85897.3|85948.7|85898.7|85945|85895|50
1634831050000|2021-10-21 15:44:10|85947|85897|85948.1|85898.1|85948.1|85898.1|85945.2|85895.2|34
1634831060000|2021-10-21 15:44:20|85947.9|85897.9|85947.2|85897.2|85948.4|85898.4|85947.2|85897.2|21
1634831070000|2021-10-21 15:44:30|85947.1|85897.1|85945.8|85895.8|85948.2|85898.2|85945|85895|36
1634831080000|2021-10-21 15:44:40|85946.1|85896.1|85945.9|85895.9|85947.6|85897.6|85944.6|85894.6|41
1634831090000|2021-10-21 15:44:50|85946.2|85896.2|85946.6|85896.6|85946.9|85896.9|85944.8|85894.8|28
1634831100000|2021-10-21 15:45:00|85946.7|85896.7|85949.9|85899.9|85951.6|85901.6|85945.1|85895.1|44
1634831110000|2021-10-21 15:45:10|85950.1|85900.1|85949.7|85899.7|85950.8|85900.8|85947.3|85897.3|44
1634831120000|2021-10-21 15:45:20|85949.9|85899.9|85948.1|85898.1|85950.4|85900.4|85947.6|85897.6|35
1634831130000|2021-10-21 15:45:30|85948.4|85898.4|85947.6|85897.6|85948.4|85898.4|85946.2|85896.2|22
1634831140000|2021-10-21 15:45:40|85948|85898|85948.6|85898.6|85949|85899|85947.4|85897.4|28
1634831150000|2021-10-21 15:45:50|85948.7|85898.7|85955.2|85905.2|85955.6|85905.6|85948.4|85898.4|29
1634831160000|2021-10-21 15:46:00|85955.3|85905.3|85955.3|85905.3|85956|85906|85952.8|85902.8|41
1634831170000|2021-10-21 15:46:10|85954.9|85904.9|85955|85905|85956|85906|85954.6|85904.6|31
1634831180000|2021-10-21 15:46:20|85954.9|85904.9|85954.2|85904.2|85957|85907|85953.7|85903.7|33
1634831190000|2021-10-21 15:46:30|85954.1|85904.1|85953.3|85903.3|85954.7|85904.7|85950.8|85900.8|43
1634831200000|2021-10-21 15:46:40|85953.2|85903.2|85957|85907|85957|85907|85953.2|85903.2|35
1634831210000|2021-10-21 15:46:50|85956.7|85906.7|85956.4|85906.4|85957.4|85907.4|85954.7|85904.7|39
1634831220000|2021-10-21 15:47:00|85956.1|85906.1|85950.1|85900.1|85957.5|85907.5|85948.3|85898.3|45
1634831230000|2021-10-21 15:47:10|85949.8|85899.8|85945.1|85895.1|85950.2|85900.2|85944.2|85894.2|49
1634831240000|2021-10-21 15:47:20|85944.7|85894.7|85949.4|85899.4|85949.7|85899.7|85944|85894|47
1634831250000|2021-10-21 15:47:30|85949.6|85899.6|85946.1|85896.1|85949.7|85899.7|85945.4|85895.4|34
1634831260000|2021-10-21 15:47:40|85945.9|85895.9|85941.5|85891.5|85948.8|85898.8|85941.4|85891.4|46
1634831270000|2021-10-21 15:47:50|85942.1|85892.1|85941|85891|85943.1|85893.1|85939.2|85889.2|43
1634831280000|2021-10-21 15:48:00|85940.7|85890.7|85939.3|85889.3|85943.1|85893.1|85937.4|85887.4|48
1634831290000|2021-10-21 15:48:10|85938.8|85888.8|85938.5|85888.5|85939|85889|85936.9|85886.9|38
1634831300000|2021-10-21 15:48:20|85938.3|85888.3|85939.9|85889.9|85940.2|85890.2|85938|85888|37
1634831310000|2021-10-21 15:48:30|85940.2|85890.2|85941.9|85891.9|85945|85895|85940.2|85890.2|38
1634831320000|2021-10-21 15:48:40|85941.2|85891.2|85941.7|85891.7|85943.2|85893.2|85940.3|85890.3|32
1634831330000|2021-10-21 15:48:50|85941.3|85891.3|85937|85887|85941.3|85891.3|85936.8|85886.8|45
1634831340000|2021-10-21 15:49:00|85937.1|85887.1|85936.9|85886.9|85939.3|85889.3|85936.6|85886.6|43
1634831350000|2021-10-21 15:49:10|85936.7|85886.7|85936.8|85886.8|85937.4|85887.4|85936.4|85886.4|37
1634831360000|2021-10-21 15:49:20|85936.9|85886.9|85931.9|85881.9|85937.1|85887.1|85931.7|85881.7|46
1634831370000|2021-10-21 15:49:30|85931.1|85881.1|85943.3|85893.3|85944|85894|85931.1|85881.1|46
1634831380000|2021-10-21 15:49:40|85943|85893|85942.4|85892.4|85943.4|85893.4|85942.1|85892.1|22
1634831390000|2021-10-21 15:49:50|85942.6|85892.6|85941.9|85891.9|85942.7|85892.7|85940.6|85890.6|30
1634831400000|2021-10-21 15:50:00|85941.8|85891.8|85937.5|85887.5|85941.8|85891.8|85937.3|85887.3|42
1634831410000|2021-10-21 15:50:10|85937.8|85887.8|85938.9|85888.9|85941.5|85891.5|85937.4|85887.4|41
1634831420000|2021-10-21 15:50:20|85939|85889|85937.9|85887.9|85943.3|85893.3|85937.6|85887.6|32
1634831430000|2021-10-21 15:50:30|85939.7|85889.7|85940.3|85890.3|85940.9|85890.9|85938.4|85888.4|31
1634831440000|2021-10-21 15:50:40|85939.7|85889.7|85937.9|85887.9|85940.4|85890.4|85936.5|85886.5|35
1634831450000|2021-10-21 15:50:50|85938|85888|85937.7|85887.7|85938.5|85888.5|85936.4|85886.4|25
1634831460000|2021-10-21 15:51:00|85937.8|85887.8|85939.1|85889.1|85940.8|85900.8|85925.8|85887.8|31
1634831470000|2021-10-21 15:51:10|85938.1|85888.1|85940.8|85890.8|85940.8|85890.8|85938.1|85888.1|25
1634831480000|2021-10-21 15:51:20|85940.2|85890.2|85925.5|85900.5|85940.2|85900.7|85924.5|85886.7|33
1634831490000|2021-10-21 15:51:30|85925.3|85900.3|85939.7|85889.7|85940.1|85901.7|85925|85889.5|37
1634831500000|2021-10-21 15:51:40|85939.2|85889.2|85941.5|85891.5|85941.5|85891.5|85937.6|85887.6|23
1634831510000|2021-10-21 15:51:50|85941.6|85891.6|85938|85888|85943.4|85893.4|85938|85888|27
1634831520000|2021-10-21 15:52:00|85938.2|85888.2|85940.9|85890.9|85943.8|85893.8|85936.4|85886.4|41
1634831530000|2021-10-21 15:52:10|85941.2|85891.2|85929.1|85904.1|85945.5|85904.1|85929.1|85890.9|40
1634831540000|2021-10-21 15:52:20|85929.9|85904.9|85945.1|85895.1|85945.4|85906.5|85929.9|85892.8|38
1634831550000|2021-10-21 15:52:30|85944.7|85894.7|85941.6|85891.6|85945|85895|85939.4|85889.4|36
1634831560000|2021-10-21 15:52:40|85941.7|85891.7|85941.6|85891.6|85942.8|85892.8|85939.9|85889.9|29
1634831570000|2021-10-21 15:52:50|85941.4|85891.4|85943.4|85893.4|85943.7|85893.7|85941|85891|26
1634831580000|2021-10-21 15:53:00|85943.3|85893.3|85945.7|85895.7|85946.4|85896.4|85941.9|85891.9|34
1634831590000|2021-10-21 15:53:10|85946|85896|85943.6|85893.6|85946.2|85896.2|85942.5|85892.5|30
1634831600000|2021-10-21 15:53:20|85943.3|85893.3|85939.4|85889.4|85943.4|85893.4|85939.2|85889.2|39
1634831610000|2021-10-21 15:53:30|85939|85889|85939|85889|85939.9|85889.9|85938.9|85888.9|23
1634831620000|2021-10-21 15:53:40|85939.3|85889.3|85946|85896|85946|85896|85939.1|85889.1|22
1634831630000|2021-10-21 15:53:50|85945.3|85895.3|85954.6|85904.6|85954.8|85911.7|85935.2|85895.3|43
1634831640000|2021-10-21 15:54:00|85953.2|85903.2|85951.3|85901.3|85954.6|85904.6|85950.4|85900.4|29
1634831650000|2021-10-21 15:54:10|85951.4|85901.4|85952.6|85902.6|85953.4|85903.4|85950.7|85900.7|26
1634831660000|2021-10-21 15:54:20|85952.4|85902.4|85951.5|85901.5|85954.2|85904.2|85951.2|85901.2|29
1634831670000|2021-10-21 15:54:30|85951.6|85901.6|85950.4|85900.4|85951.6|85901.6|85948.6|85898.6|37
1634831680000|2021-10-21 15:54:40|85950.7|85900.7|85950.9|85900.9|85952.4|85902.4|85948.7|85898.7|27
1634831690000|2021-10-21 15:54:50|85950.7|85900.7|85952.7|85902.7|85956.2|85906.2|85950.7|85900.7|30
1634831700000|2021-10-21 15:55:00|85951.4|85901.4|85951.7|85901.7|85954.2|85904.2|85947.1|85897.1|36
1634831710000|2021-10-21 15:55:10|85953.4|85903.4|85949.7|85899.7|85953.7|85903.7|85948.4|85898.4|30
1634831720000|2021-10-21 15:55:20|85950.1|85900.1|85950.5|85900.5|85950.7|85900.7|85946.8|85896.8|33
1634831730000|2021-10-21 15:55:30|85949.9|85899.9|85951.2|85901.2|85951.4|85901.4|85948.9|85898.9|31
1634831740000|2021-10-21 15:55:40|85951.4|85901.4|85951|85901|85951.8|85901.8|85946.7|85896.7|29
1634831750000|2021-10-21 15:55:50|85950.5|85900.5|85957.7|85907.7|85961.4|85911.4|85949.7|85899.7|47
1634831760000|2021-10-21 15:56:00|85957.3|85907.3|85955.2|85905.2|85957.4|85907.4|85954.5|85904.5|32
1634831770000|2021-10-21 15:56:10|85955|85905|85953|85903|85955|85905|85952.4|85902.4|38
1634831780000|2021-10-21 15:56:20|85953.4|85903.4|85956.5|85906.5|85956.9|85906.9|85953.2|85903.2|33
1634831790000|2021-10-21 15:56:30|85956.4|85906.4|85963.1|85913.1|85963.1|85913.1|85956.3|85906.3|31
1634831800000|2021-10-21 15:56:40|85963|85913|85961.7|85911.7|85967.3|85917.3|85961.7|85911.7|42
1634831810000|2021-10-21 15:56:50|85961.8|85911.8|85963.6|85913.6|85963.7|85913.7|85961.8|85911.8|27
1634831820000|2021-10-21 15:57:00|85963.8|85913.8|85965.9|85915.9|85966|85916|85962.7|85912.7|26
1634831830000|2021-10-21 15:57:10|85965.8|85915.8|85967.1|85917.1|85968.1|85927.9|85952.9|85915.1|39
1634831840000|2021-10-21 15:57:20|85967.2|85917.2|85969.2|85919.2|85969.2|85919.2|85967.2|85917.2|31
1634831850000|2021-10-21 15:57:30|85968.8|85918.8|85968.7|85918.7|85968.9|85918.9|85967.7|85917.7|27
1634831860000|2021-10-21 15:57:40|85968.8|85918.8|85968.6|85918.6|85969.3|85919.3|85968.3|85918.3|30
1634831870000|2021-10-21 15:57:50|85968.5|85918.5|85968.1|85918.1|85969.3|85919.3|85966.9|85916.9|42
1634831880000|2021-10-21 15:58:00|85968.3|85918.3|85967.9|85917.9|85968.6|85918.6|85967.2|85917.2|34
1634831890000|2021-10-21 15:58:10|85968.2|85918.2|85969.7|85919.7|85973.7|85923.7|85967.9|85917.9|53
1634831900000|2021-10-21 15:58:20|85969.5|85919.5|85969.4|85919.4|85970.1|85920.1|85968.2|85918.2|35
1634831910000|2021-10-21 15:58:30|85968.8|85918.8|85967.1|85917.1|85969.8|85919.8|85967|85917|31
1634831920000|2021-10-21 15:58:40|85967.7|85917.7|85964.6|85914.6|85967.9|85917.9|85963.7|85913.7|33
1634831930000|2021-10-21 15:58:50|85965|85915|85968.3|85918.3|85970.8|85920.8|85964.6|85914.6|40
1634831940000|2021-10-21 15:59:00|85968.9|85918.9|85968|85918|85969.4|85919.4|85967.6|85917.6|38
1634831950000|2021-10-21 15:59:10|85967.8|85917.8|85969.2|85919.2|85969.2|85919.2|85967.3|85917.3|45
1634831960000|2021-10-21 15:59:20|85969|85919|85964.5|85914.5|85969.6|85919.6|85964.2|85914.2|38
1634831970000|2021-10-21 15:59:30|85964.3|85914.3|85965.1|85915.1|85966.3|85916.3|85964.1|85914.1|33
1634831980000|2021-10-21 15:59:40|85963.4|85913.4|85964.4|85914.4|85965.6|85915.6|85962.6|85912.6|39
1634831990000|2021-10-21 15:59:50|85965.3|85915.3|85964.7|85914.7|85965.3|85915.3|85964|85914|33
1634832000000|2021-10-21 16:00:00|85964.6|85914.6|85959.1|85909.1|85965.1|85915.1|85957.5|85907.5|57
1634832010000|2021-10-21 16:00:10|85957.2|85907.2|85953.6|85903.6|85961.2|85911.2|85951.8|85901.8|54
1634832020000|2021-10-21 16:00:20|85950.3|85900.3|85940|85890|85952.4|85902.4|85940|85890|53
1634832030000|2021-10-21 16:00:30|85939.1|85889.1|85930.2|85880.2|85939.6|85889.6|85927.2|85877.2|55
1634832040000|2021-10-21 16:00:40|85928.1|85878.1|85932.1|85882.1|85937.6|85887.6|85926.9|85876.9|47
1634832050000|2021-10-21 16:00:50|85932.3|85882.3|85937.4|85887.4|85938.6|85888.6|85928.9|85878.9|43
1634832060000|2021-10-21 16:01:00|85938.4|85888.4|85936.7|85886.7|85939.5|85889.5|85934.3|85884.3|51
1634832070000|2021-10-21 16:01:10|85936.6|85886.6|85936.4|85886.4|85937.9|85887.9|85932.6|85882.6|56
1634832080000|2021-10-21 16:01:20|85937.7|85887.7|85939.5|85889.5|85942.5|85892.5|85935.1|85885.1|71
1634832090000|2021-10-21 16:01:30|85938.5|85888.5|85936.8|85886.8|85940.3|85890.3|85932|85882|77
1634832100000|2021-10-21 16:01:40|85935.8|85885.8|85941.3|85891.3|85942.4|85892.4|85932.3|85882.3|61
1634832110000|2021-10-21 16:01:50|85941.2|85891.2|85940|85890|85943.4|85893.4|85939.8|85889.8|29
1634832120000|2021-10-21 16:02:00|85941.2|85891.2|85946.8|85896.8|85949.6|85899.6|85941.2|85891.2|32
1634832130000|2021-10-21 16:02:10|85946.7|85896.7|85946.8|85896.8|85948.1|85898.1|85944.5|85894.5|38
1634832140000|2021-10-21 16:02:20|85947.1|85897.1|85949.8|85899.8|85950.4|85900.4|85944.5|85894.5|36
1634832150000|2021-10-21 16:02:30|85949.6|85899.6|85947|85897|85949.6|85899.6|85945.4|85895.4|29
1634832160000|2021-10-21 16:02:40|85945.8|85895.8|85945.4|85895.4|85948.2|85898.2|85944.8|85894.8|27
1634832170000|2021-10-21 16:02:50|85945.8|85895.8|85944.2|85894.2|85945.8|85895.8|85941|85891|35
1634832180000|2021-10-21 16:03:00|85945.8|85895.8|85943.3|85893.3|85948.4|85898.4|85942.8|85892.8|30
1634832190000|2021-10-21 16:03:10|85942.8|85892.8|85943.9|85893.9|85944.6|85894.6|85941.7|85891.7|32
1634832200000|2021-10-21 16:03:20|85944.3|85894.3|85944.3|85894.3|85944.8|85894.8|85942.5|85892.5|22
1634832210000|2021-10-21 16:03:30|85944.1|85894.1|85942.5|85892.5|85945|85895|85942.1|85892.1|34
1634832220000|2021-10-21 16:03:40|85942.4|85892.4|85941.5|85891.5|85949|85899|85939.9|85889.9|45
1634832230000|2021-10-21 16:03:50|85942.3|85892.3|85928.9|85878.9|85949|85899|85920.2|85870.2|48
1634832240000|2021-10-21 16:04:00|85928.7|85878.7|85930.8|85880.8|85931.4|85881.4|85926.8|85876.8|38
1634832250000|2021-10-21 16:04:10|85930.7|85880.7|85931.1|85881.1|85932.4|85882.4|85929.2|85879.2|33
1634832260000|2021-10-21 16:04:20|85931.2|85881.2|85932.9|85882.9|85932.9|85882.9|85931.2|85881.2|19
1634832270000|2021-10-21 16:04:30|85932.7|85882.7|85931.2|85881.2|85932.7|85882.7|85931.2|85881.2|24
1634832280000|2021-10-21 16:04:40|85931.3|85881.3|85931.1|85881.1|85932.3|85882.3|85930.5|85880.5|26
1634832290000|2021-10-21 16:04:50|85930.9|85880.9|85933.7|85883.7|85933.8|85883.8|85930.2|85880.2|34
1634832300000|2021-10-21 16:05:00|85933.1|85883.1|85932.9|85882.9|85933.8|85883.8|85930.4|85880.4|39
1634832310000|2021-10-21 16:05:10|85933.2|85883.2|85930.8|85880.8|85934.2|85884.2|85929.1|85879.1|31
1634832320000|2021-10-21 16:05:20|85930.9|85880.9|85929.9|85879.9|85931.1|85881.1|85928|85878|32
1634832330000|2021-10-21 16:05:30|85929.7|85879.7|85934.4|85884.4|85935.3|85885.3|85929.5|85879.5|48
1634832340000|2021-10-21 16:05:40|85934.1|85884.1|85933.4|85883.4|85935.3|85885.3|85933|85883|36
1634832350000|2021-10-21 16:05:50|85933.5|85883.5|85940|85890|85940.3|85890.3|85930.2|85880.2|46
1634832360000|2021-10-21 16:06:00|85940.6|85890.6|85939.7|85889.7|85940.6|85890.6|85936|85886|36
1634832370000|2021-10-21 16:06:10|85938.9|85888.9|85938.3|85888.3|85939|85889|85936.7|85886.7|28
1634832380000|2021-10-21 16:06:20|85937.8|85887.8|85936.8|85886.8|85938.3|85888.3|85936.3|85886.3|26
1634832390000|2021-10-21 16:06:30|85936.7|85886.7|85941.2|85891.2|85942.2|85892.2|85936.7|85886.7|26
1634832400000|2021-10-21 16:06:40|85942.2|85892.2|85940.6|85890.6|85942.2|85892.2|85939.5|85889.5|33
1634832410000|2021-10-21 16:06:50|85940.5|85890.5|85944.1|85894.1|85945.7|85895.7|85940.3|85890.3|38
1634832420000|2021-10-21 16:07:00|85945.6|85895.6|85943.5|85893.5|85945.7|85895.7|85943.5|85893.5|31
1634832430000|2021-10-21 16:07:10|85943.6|85893.6|85944.3|85894.3|85944.8|85894.8|85943.6|85893.6|23
1634832440000|2021-10-21 16:07:20|85944.1|85894.1|85944.9|85894.9|85944.9|85894.9|85943.6|85893.6|17
1634832450000|2021-10-21 16:07:30|85944.2|85894.2|85942.4|85892.4|85945.6|85895.6|85942.3|85892.3|28
1634832460000|2021-10-21 16:07:40|85942.6|85892.6|85944.7|85894.7|85945.1|85895.1|85942.1|85892.1|22
1634832470000|2021-10-21 16:07:50|85944.3|85894.3|85946.5|85896.5|85946.6|85896.6|85944.3|85894.3|23
1634832480000|2021-10-21 16:08:00|85946.6|85896.6|85948.7|85898.7|85950.1|85900.1|85945.5|85895.5|27
1634832490000|2021-10-21 16:08:10|85948.8|85898.8|85950|85900|85950|85900|85947.5|85897.5|27
1634832500000|2021-10-21 16:08:20|85949.9|85899.9|85953.7|85903.7|85953.8|85903.8|85949.6|85899.6|36
1634832510000|2021-10-21 16:08:30|85953.6|85903.6|85951.9|85901.9|85953.7|85903.7|85950.7|85900.7|24
1634832520000|2021-10-21 16:08:40|85951.7|85901.7|85951.5|85901.5|85951.8|85901.8|85950|85900|32
1634832530000|2021-10-21 16:08:50|85951|85901|85953.4|85903.4|85953.4|85903.4|85949.9|85899.9|29
1634832540000|2021-10-21 16:09:00|85953.8|85903.8|85953.7|85903.7|85954.3|85904.3|85952.7|85902.7|28
1634832550000|2021-10-21 16:09:10|85953.4|85903.4|85957.3|85907.3|85957.4|85907.4|85951.9|85901.9|35
1634832560000|2021-10-21 16:09:20|85957.8|85907.8|85955.9|85905.9|85957.8|85907.8|85955|85905|30
1634832570000|2021-10-21 16:09:30|85955.8|85905.8|85956.8|85906.8|85957.4|85907.4|85955.6|85905.6|30
1634832580000|2021-10-21 16:09:40|85956.6|85906.6|85959.7|85909.7|85959.7|85909.7|85954.8|85904.8|27
1634832590000|2021-10-21 16:09:50|85957.8|85907.8|85957.6|85907.6|85959.3|85909.3|85955.5|85905.5|43
1634832600000|2021-10-21 16:10:00|85957.5|85907.5|85954.7|85904.7|85957.7|85907.7|85954.2|85904.2|23
1634832610000|2021-10-21 16:10:10|85955.3|85905.3|85960.3|85910.3|85960.3|85910.3|85954.3|85904.3|48
1634832620000|2021-10-21 16:10:20|85959.8|85909.8|85960.6|85910.6|85964|85914|85959.6|85909.6|36
1634832630000|2021-10-21 16:10:30|85960.5|85910.5|85958.3|85908.3|85960.5|85910.5|85956.8|85906.8|30
1634832640000|2021-10-21 16:10:40|85958.1|85908.1|85953.7|85903.7|85958.2|85908.2|85953.7|85903.7|33
1634832650000|2021-10-21 16:10:50|85954.7|85904.7|85949.6|85899.6|85957.1|85907.1|85948.9|85898.9|50
1634832660000|2021-10-21 16:11:00|85949.7|85899.7|85953.6|85903.6|85953.6|85903.6|85948.6|85898.6|38
1634832670000|2021-10-21 16:11:10|85953.8|85903.8|85954|85904|85954.4|85904.4|85951.6|85901.6|35
1634832680000|2021-10-21 16:11:20|85954.1|85904.1|85952|85902|85954.2|85904.2|85951.7|85901.7|29
1634832690000|2021-10-21 16:11:30|85951.9|85901.9|85954.7|85904.7|85956.4|85906.4|85951.9|85901.9|45
1634832700000|2021-10-21 16:11:40|85954.5|85904.5|85946.3|85896.3|85955|85905|85946.3|85896.3|46
1634832710000|2021-10-21 16:11:50|85946.6|85896.6|85946|85896|85946.9|85896.9|85945.3|85895.3|33
1634832720000|2021-10-21 16:12:00|85945.7|85895.7|85948.4|85898.4|85948.5|85898.5|85945.6|85895.6|31
1634832730000|2021-10-21 16:12:10|85948.2|85898.2|85948.6|85898.6|85949.1|85899.1|85947.4|85897.4|31
1634832740000|2021-10-21 16:12:20|85948.5|85898.5|85953.2|85903.2|85953.2|85903.2|85948.4|85898.4|28
1634832750000|2021-10-21 16:12:30|85953.4|85903.4|85952.9|85902.9|85954|85904|85952.2|85902.2|35
1634832760000|2021-10-21 16:12:40|85952.7|85902.7|85950.4|85900.4|85952.7|85902.7|85949.8|85899.8|24
1634832770000|2021-10-21 16:12:50|85950.5|85900.5|85947|85897|85950.5|85900.5|85946.6|85896.6|23
1634832780000|2021-10-21 16:13:00|85947.5|85897.5|85943.8|85893.8|85947.8|85897.8|85942.2|85892.2|39
1634832790000|2021-10-21 16:13:10|85943.9|85893.9|85944.7|85894.7|85944.7|85894.7|85942.7|85892.7|31
1634832800000|2021-10-21 16:13:20|85944.6|85894.6|85943.9|85893.9|85946.2|85896.2|85942.1|85892.1|26
1634832810000|2021-10-21 16:13:30|85944|85894|85943.4|85893.4|85944.4|85894.4|85943.1|85893.1|18
1634832820000|2021-10-21 16:13:40|85944.5|85894.5|85942.8|85892.8|85945.5|85895.5|85942.8|85892.8|25
1634832830000|2021-10-21 16:13:50|85939.6|85889.6|85939.6|85889.6|85942.4|85892.4|85939.3|85889.3|39
1634832840000|2021-10-21 16:14:00|85939.5|85889.5|85939.4|85889.4|85939.7|85889.7|85937.7|85887.7|29
1634832850000|2021-10-21 16:14:10|85939.8|85889.8|85938.9|85888.9|85940.1|85890.1|85938.9|85888.9|29
1634832860000|2021-10-21 16:14:20|85939.1|85889.1|85940.2|85890.2|85940.8|85890.8|85939.1|85889.1|24
1634832870000|2021-10-21 16:14:30|85939.8|85889.8|85931.2|85881.2|85939.8|85889.8|85928|85878|51
1634832880000|2021-10-21 16:14:40|85930.7|85880.7|85931.8|85881.8|85932.1|85882.1|85928.9|85878.9|29
1634832890000|2021-10-21 16:14:50|85931.4|85881.4|85930.7|85880.7|85931.7|85881.7|85930.6|85880.6|25
1634832900000|2021-10-21 16:15:00|85930.5|85880.5|85931.2|85881.2|85931.9|85881.9|85929.2|85879.2|33
1634832910000|2021-10-21 16:15:10|85930.9|85880.9|85928.8|85878.8|85931|85881|85927.7|85877.7|33
1634832920000|2021-10-21 16:15:20|85928.9|85878.9|85927.5|85877.5|85928.9|85878.9|85925.3|85875.3|42
1634832930000|2021-10-21 16:15:30|85927.2|85877.2|85926.5|85876.5|85927.7|85877.7|85926.3|85876.3|32
1634832940000|2021-10-21 16:15:40|85926.8|85876.8|85925|85875|85927.1|85877.1|85924.5|85874.5|26
1634832950000|2021-10-21 16:15:50|85925.1|85875.1|85926.3|85876.3|85926.3|85876.3|85924.8|85874.8|24
1634832960000|2021-10-21 16:16:00|85926.2|85876.2|85925|85875|85926.6|85876.6|85924.3|85874.3|39
1634832970000|2021-10-21 16:16:10|85924.9|85874.9|85925.8|85875.8|85926|85876|85923.4|85873.4|29
1634832980000|2021-10-21 16:16:20|85925.4|85875.4|85924.9|85874.9|85925.9|85875.9|85924.6|85874.6|32
1634832990000|2021-10-21 16:16:30|85925|85875|85926.5|85876.5|85926.5|85876.5|85923.8|85873.8|31
1634833000000|2021-10-21 16:16:40|85926.1|85876.1|85925.6|85875.6|85927.5|85877.5|85925.5|85875.5|27
1634833010000|2021-10-21 16:16:50|85926|85876|85926.5|85876.5|85926.7|85876.7|85925.6|85875.6|20
1634833020000|2021-10-21 16:17:00|85926.6|85876.6|85923.2|85873.2|85927.1|85877.1|85922.3|85872.3|29
1634833030000|2021-10-21 16:17:10|85923.7|85873.7|85925.4|85875.4|85925.4|85875.4|85922.3|85872.3|30
1634833040000|2021-10-21 16:17:20|85925.1|85875.1|85926.2|85876.2|85927.5|85877.5|85924.4|85874.4|25
1634833050000|2021-10-21 16:17:30|85926.5|85876.5|85925.9|85875.9|85927.3|85877.3|85925.7|85875.7|25
1634833060000|2021-10-21 16:17:40|85926.1|85876.1|85926.7|85876.7|85928.3|85878.3|85925.3|85875.3|29
1634833070000|2021-10-21 16:17:50|85926|85876|85926.3|85876.3|85927.7|85877.7|85925.3|85875.3|31
1634833080000|2021-10-21 16:18:00|85926.5|85876.5|85926.4|85876.4|85927.4|85877.4|85925.6|85875.6|29
1634833090000|2021-10-21 16:18:10|85926.6|85876.6|85926.7|85876.7|85927.2|85877.2|85926.1|85876.1|21
1634833100000|2021-10-21 16:18:20|85926.8|85876.8|85927.5|85877.5|85928.3|85878.3|85926.1|85876.1|20
1634833110000|2021-10-21 16:18:30|85928.1|85878.1|85928|85878|85929|85879|85927.6|85877.6|17
1634833120000|2021-10-21 16:18:40|85917.8|85892.8|85915.7|85890.7|85917.8|85892.8|85915.5|85890.5|11
1634833130000|2021-10-21 16:18:50|85916.4|85891.4|85914|85889|85917.1|85892.1|85913.9|85888.9|22
1634833140000|2021-10-21 16:19:00|85914.3|85889.3|85931.2|85881.2|85931.2|85892.6|85913.5|85878.4|36
1634833150000|2021-10-21 16:19:10|85930.9|85880.9|85932|85882|85932.1|85882.1|85929.1|85879.1|23
1634833160000|2021-10-21 16:19:20|85932.5|85882.5|85927|85877|85932.5|85882.5|85925.2|85875.2|34
1634833170000|2021-10-21 16:19:30|85926.9|85876.9|85926.9|85876.9|85927.1|85877.1|85926.5|85876.5|12
1634833180000|2021-10-21 16:19:40|85927.2|85877.2|85927.6|85877.6|85927.7|85877.7|85925.7|85875.7|25
1634833190000|2021-10-21 16:19:50|85927.5|85877.5|85928.4|85878.4|85928.5|85878.5|85927.3|85877.3|28
1634833200000|2021-10-21 16:20:00|85928.2|85878.2|85928.3|85878.3|85929.5|85879.5|85927.8|85877.8|37
1634833210000|2021-10-21 16:20:10|85928.2|85878.2|85930.2|85880.2|85930.9|85880.9|85927.8|85877.8|35
1634833220000|2021-10-21 16:20:20|85930.3|85880.3|85930.5|85880.5|85930.9|85880.9|85929.1|85879.1|25
1634833230000|2021-10-21 16:20:30|85930.2|85880.2|85932.2|85882.2|85932.2|85882.2|85929.2|85879.2|28
1634833240000|2021-10-21 16:20:40|85932.4|85882.4|85932|85882|85935.9|85885.9|85931.7|85881.7|30
1634833250000|2021-10-21 16:20:50|85932.3|85882.3|85933.5|85883.5|85933.8|85883.8|85931.9|85881.9|30
1634833260000|2021-10-21 16:21:00|85933.3|85883.3|85935|85885|85935.6|85885.6|85933.3|85883.3|30
1634833270000|2021-10-21 16:21:10|85934.9|85884.9|85933.3|85883.3|85935.1|85885.1|85932.9|85882.9|20
1634833280000|2021-10-21 16:21:20|85933.2|85883.2|85933.2|85883.2|85934.5|85884.5|85932.6|85882.6|27
1634833290000|2021-10-21 16:21:30|85933.3|85883.3|85934.1|85884.1|85934.2|85884.2|85932.5|85882.5|19
1634833300000|2021-10-21 16:21:40|85934|85884|85933.1|85883.1|85934|85884|85931.3|85881.3|31
1634833310000|2021-10-21 16:21:50|85933.3|85883.3|85931.7|85881.7|85933.8|85883.8|85931.7|85881.7|20
1634833320000|2021-10-21 16:22:00|85931.5|85881.5|85932.8|85882.8|85932.8|85882.8|85930.8|85880.8|25
1634833330000|2021-10-21 16:22:10|85933|85883|85931.5|85881.5|85933|85883|85929.9|85879.9|24
1634833340000|2021-10-21 16:22:20|85931.2|85881.2|85929.2|85879.2|85931.2|85881.2|85929.1|85879.1|25
1634833350000|2021-10-21 16:22:30|85929.5|85879.5|85930.1|85880.1|85930.1|85880.1|85929.1|85879.1|20
1634833360000|2021-10-21 16:22:40|85929.7|85879.7|85933.2|85883.2|85933.2|85883.2|85929.6|85879.6|18
1634833370000|2021-10-21 16:22:50|85932.1|85882.1|85933.4|85883.4|85933.4|85883.4|85931.9|85881.9|18
1634833380000|2021-10-21 16:23:00|85933.2|85883.2|85933.8|85883.8|85933.9|85883.9|85932.1|85882.1|21
1634833390000|2021-10-21 16:23:10|85933.7|85883.7|85919.9|85894.9|85934.8|85894.9|85919.9|85880.6|42
1634833400000|2021-10-21 16:23:20|85920.1|85895.1|85932.1|85882.1|85932.5|85896.2|85917.8|85882.1|22
1634833410000|2021-10-21 16:23:30|85931.7|85881.7|85922.2|85897.2|85935.5|85898.2|85919.6|85881.5|18
1634833420000|2021-10-21 16:23:40|85922.4|85897.4|85934.8|85884.8|85935.5|85897.4|85922.4|85881.4|29
1634833430000|2021-10-21 16:23:50|85934.4|85884.4|85932.4|85882.4|85935.3|85885.3|85924.3|85874.3|48
1634833440000|2021-10-21 16:24:00|85932.9|85882.9|85931.3|85881.3|85933.6|85883.6|85931.1|85881.1|35
1634833450000|2021-10-21 16:24:10|85931.5|85881.5|85934.2|85884.2|85934.3|85884.3|85931.4|85881.4|27
1634833460000|2021-10-21 16:24:20|85934.1|85884.1|85934.4|85884.4|85935.1|85885.1|85933.5|85883.5|22
1634833470000|2021-10-21 16:24:30|85933.9|85883.9|85933.1|85883.1|85935.7|85885.7|85932.1|85882.1|23
1634833480000|2021-10-21 16:24:40|85932.5|85882.5|85934.5|85884.5|85934.5|85894.4|85917.8|85882.4|25
1634833490000|2021-10-21 16:24:50|85934.1|85884.1|85934.6|85884.6|85935.7|85885.7|85933.7|85883.7|24
1634833500000|2021-10-21 16:25:00|85934.8|85884.8|85934.5|85884.5|85934.9|85884.9|85933.7|85883.7|27
1634833510000|2021-10-21 16:25:10|85934.6|85884.6|85935|85885|85935.6|85885.6|85934.6|85884.6|15
1634833520000|2021-10-21 16:25:20|85935.2|85885.2|85937.9|85887.9|85938.6|85888.6|85935.2|85885.2|33
1634833530000|2021-10-21 16:25:30|85937.8|85887.8|85938.4|85888.4|85939.2|85889.2|85937.5|85887.5|12
1634833540000|2021-10-21 16:25:40|85938.2|85888.2|85939|85889|85939.3|85889.3|85938.2|85888.2|12
1634833550000|2021-10-21 16:25:50|85938.7|85888.7|85940.8|85890.8|85940.8|85890.8|85938.2|85888.2|11
1634833560000|2021-10-21 16:26:00|85940.2|85890.2|85940.1|85890.1|85940.8|85890.8|85937.9|85887.9|19
1634833570000|2021-10-21 16:26:10|85941.1|85891.1|85939.7|85889.7|85941.1|85891.1|85939.5|85889.5|20
1634833580000|2021-10-21 16:26:20|85939.5|85889.5|85939.7|85889.7|85939.8|85889.8|85938.4|85888.4|16
1634833590000|2021-10-21 16:26:30|85939.5|85889.5|85939.6|85889.6|85939.7|85889.7|85938.7|85888.7|22
1634833600000|2021-10-21 16:26:40|85938.8|85888.8|85938.2|85888.2|85938.8|85888.8|85937.8|85887.8|11
1634833610000|2021-10-21 16:26:50|85938.1|85888.1|85938.9|85888.9|85939.4|85889.4|85938|85888|14
1634833620000|2021-10-21 16:27:00|85938.4|85888.4|85937.5|85887.5|85938.7|85888.7|85937.4|85887.4|17
1634833630000|2021-10-21 16:27:10|85937.6|85887.6|85937.8|85887.8|85938.3|85888.3|85937.4|85887.4|16
1634833640000|2021-10-21 16:27:20|85937.6|85887.6|85938.2|85888.2|85938.6|85888.6|85937.5|85887.5|14
1634833650000|2021-10-21 16:27:30|85938.3|85888.3|85937.9|85887.9|85938.6|85888.6|85937.3|85887.3|17
1634833660000|2021-10-21 16:27:40|85937.7|85887.7|85938.1|85888.1|85938.2|85888.2|85937.3|85887.3|13
1634833670000|2021-10-21 16:27:50|85937.9|85887.9|85938|85888|85938.6|85888.6|85937.4|85887.4|10
1634833680000|2021-10-21 16:28:00|85938.7|85888.7|85934.4|85884.4|85938.7|85888.7|85933.8|85883.8|25
1634833690000|2021-10-21 16:28:10|85934.3|85884.3|85931|85881|85934.4|85884.4|85930.4|85880.4|34
1634833700000|2021-10-21 16:28:20|85931.4|85881.4|85931|85881|85931.4|85881.4|85930.5|85880.5|19
1634833710000|2021-10-21 16:28:30|85931.4|85881.4|85931.2|85881.2|85931.6|85881.6|85930.8|85880.8|17
1634833720000|2021-10-21 16:28:40|85930.9|85880.9|85930.9|85880.9|85931.7|85881.7|85930.6|85880.6|16
1634833730000|2021-10-21 16:28:50|85931.2|85881.2|85932.8|85882.8|85933.4|85883.4|85930.5|85880.5|23
1634833740000|2021-10-21 16:29:00|85933.3|85883.3|85930.5|85880.5|85933.3|85883.3|85930.4|85880.4|22
1634833750000|2021-10-21 16:29:10|85930.6|85880.6|85931.5|85881.5|85931.6|85881.6|85930.6|85880.6|15
1634833760000|2021-10-21 16:29:20|85931.2|85881.2|85931.1|85881.1|85931.2|85881.2|85930.8|85880.8|6
1634833770000|2021-10-21 16:29:30|85931.9|85881.9|85931.6|85881.6|85932.7|85882.7|85931.2|85881.2|29
1634833780000|2021-10-21 16:29:40|85932.1|85882.1|85932|85882|85932.3|85882.3|85931.6|85881.6|13
1634833790000|2021-10-21 16:29:50|85931.2|85881.2|85931.5|85881.5|85931.8|85881.8|85931.2|85881.2|11
1634833800000|2021-10-21 16:30:00|85931.3|85881.3|85931.2|85881.2|85934.1|85884.1|85931|85881|19
1634833810000|2021-10-21 16:30:10|85932|85882|85938.4|85888.4|85938.7|85888.7|85931.1|85881.1|27
1634833820000|2021-10-21 16:30:20|85938.5|85888.5|85938.4|85888.4|85938.5|85888.5|85938.1|85888.1|8
1634833830000|2021-10-21 16:30:30|85938|85888|85953.1|85903.1|85953.3|85903.3|85938|85888|37
1634833840000|2021-10-21 16:30:40|85953.3|85903.3|85952.3|85902.3|85953.9|85903.9|85952.1|85902.1|25
1634833850000|2021-10-21 16:30:50|85952.5|85902.5|85952.4|85902.4|85952.9|85902.9|85949.6|85899.6|35
1634833860000|2021-10-21 16:31:00|85952.3|85902.3|85959.2|85909.2|85959.4|85909.4|85952.3|85902.3|41
1634833870000|2021-10-21 16:31:10|85957.9|85907.9|85956.9|85906.9|85959.1|85909.1|85956.7|85906.7|29
1634833880000|2021-10-21 16:31:20|85956.5|85906.5|85949.3|85899.3|85957.7|85907.7|85946.7|85896.7|42
1634833890000|2021-10-21 16:31:30|85949.2|85899.2|85946.6|85896.6|85949.4|85899.4|85946.3|85896.3|36
1634833900000|2021-10-21 16:31:40|85946.4|85896.4|85946.8|85896.8|85946.8|85896.8|85946.2|85896.2|19
1634833910000|2021-10-21 16:31:50|85947.2|85897.2|85946|85896|85947.2|85897.2|85945.3|85895.3|21
1634833920000|2021-10-21 16:32:00|85945.9|85895.9|85948.4|85898.4|85949.7|85899.7|85945.9|85895.9|40
1634833930000|2021-10-21 16:32:10|85948.6|85898.6|85949.9|85899.9|85950.1|85900.1|85948.5|85898.5|33
1634833940000|2021-10-21 16:32:20|85949.6|85899.6|85949.1|85899.1|85950.3|85900.3|85948.1|85898.1|22
1634833950000|2021-10-21 16:32:30|85949|85899|85947.1|85897.1|85949.1|85899.1|85946.9|85896.9|22
1634833960000|2021-10-21 16:32:40|85947.8|85897.8|85947|85897|85947.9|85897.9|85946.3|85896.3|20
1634833970000|2021-10-21 16:32:50|85947.6|85897.6|85946.9|85896.9|85947.6|85897.6|85946.2|85896.2|16
1634833980000|2021-10-21 16:33:00|85946.5|85896.5|85948.3|85898.3|85949.8|85899.8|85946.4|85896.4|22
1634833990000|2021-10-21 16:33:10|85948.4|85898.4|85946.6|85896.6|85949.2|85899.2|85946.6|85896.6|21
1634834000000|2021-10-21 16:33:20|85946.7|85896.7|85947|85897|85947.4|85897.4|85946.7|85896.7|18
1634834010000|2021-10-21 16:33:30|85946.9|85896.9|85946.8|85896.8|85947.9|85897.9|85946.6|85896.6|17
1634834020000|2021-10-21 16:33:40|85946.6|85896.6|85947.8|85897.8|85948.3|85898.3|85946.6|85896.6|19
1634834030000|2021-10-21 16:33:50|85947.6|85897.6|85947.3|85897.3|85948.2|85898.2|85947|85897|16
1634834040000|2021-10-21 16:34:00|85947|85897|85947.5|85897.5|85947.9|85897.9|85947|85897|20
1634834050000|2021-10-21 16:34:10|85947.9|85897.9|85947.2|85897.2|85948|85898|85947.2|85897.2|16
1634834060000|2021-10-21 16:34:20|85947.3|85897.3|85948.1|85898.1|85949.1|85899.1|85945.5|85895.5|24
1634834070000|2021-10-21 16:34:30|85948.2|85898.2|85950.6|85900.6|85950.6|85900.6|85948.2|85898.2|19
1634834080000|2021-10-21 16:34:40|85950.4|85900.4|85951.6|85901.6|85951.6|85901.6|85949.8|85899.8|13
1634834090000|2021-10-21 16:34:50|85952.1|85902.1|85950|85900|85952.4|85902.4|85949.8|85899.8|25
1634834100000|2021-10-21 16:35:00|85950.1|85900.1|85950.4|85900.4|85950.7|85900.7|85949.8|85899.8|14
1634834110000|2021-10-21 16:35:10|85950.8|85900.8|85950.4|85900.4|85950.8|85900.8|85949.8|85899.8|19
1634834120000|2021-10-21 16:35:20|85950.2|85900.2|85949.9|85899.9|85951.3|85901.3|85949.9|85899.9|18
1634834130000|2021-10-21 16:35:30|85949.4|85899.4|85950.7|85900.7|85950.9|85900.9|85949.3|85899.3|14
1634834140000|2021-10-21 16:35:40|85950.5|85900.5|85950.3|85900.3|85950.8|85900.8|85949.6|85899.6|17
1634834150000|2021-10-21 16:35:50|85950.4|85900.4|85950.1|85900.1|85951.1|85901.1|85949.9|85899.9|16
1634834160000|2021-10-21 16:36:00|85950.3|85900.3|85950|85900|85951.4|85901.4|85950|85900|18
1634834170000|2021-10-21 16:36:10|85949.9|85899.9|85947.3|85897.3|85950.4|85900.4|85946.1|85896.1|30
1634834180000|2021-10-21 16:36:20|85947.2|85897.2|85947.6|85897.6|85947.7|85897.7|85946.8|85896.8|20
1634834190000|2021-10-21 16:36:30|85947.7|85897.7|85947.2|85897.2|85947.8|85897.8|85946.8|85896.8|29
1634834200000|2021-10-21 16:36:40|85947|85897|85946.6|85896.6|85948.1|85898.1|85946.6|85896.6|15
1634834210000|2021-10-21 16:36:50|85946.4|85896.4|85946|85896|85946.5|85896.5|85943.2|85893.2|27
1634834220000|2021-10-21 16:37:00|85945.5|85895.5|85946.5|85896.5|85947|85897|85944.5|85894.5|29
1634834230000|2021-10-21 16:37:10|85946.4|85896.4|85950.6|85900.6|85955.9|85905.9|85945.8|85895.8|37
1634834240000|2021-10-21 16:37:20|85951|85901|85964.6|85914.6|85965.4|85915.4|85951|85901|51
1634834250000|2021-10-21 16:37:30|85964.8|85914.8|85963.7|85913.7|85965.3|85915.3|85963.4|85913.4|29
1634834260000|2021-10-21 16:37:40|85964|85914|85965.1|85915.1|85966|85916|85963.6|85913.6|25
1634834270000|2021-10-21 16:37:50|85965|85915|85969.8|85919.8|85970.2|85920.2|85965|85915|29
1634834280000|2021-10-21 16:38:00|85969.9|85919.9|85969.9|85919.9|85970.1|85920.1|85969.1|85919.1|17
1634834290000|2021-10-21 16:38:10|85969.6|85919.6|85969.4|85919.4|85970|85920|85968.5|85918.5|19
1634834300000|2021-10-21 16:38:20|85969.5|85919.5|85970.9|85920.9|85971.5|85921.5|85969.2|85919.2|26
1634834310000|2021-10-21 16:38:30|85971.1|85921.1|85972.7|85922.7|85972.7|85922.7|85970.4|85920.4|22
1634834320000|2021-10-21 16:38:40|85974.5|85924.5|85973.3|85923.3|85975.3|85925.3|85972|85922|43
1634834330000|2021-10-21 16:38:50|85973.5|85923.5|85969.8|85919.8|85973.9|85923.9|85969.8|85919.8|37
1634834340000|2021-10-21 16:39:00|85969.2|85919.2|85968.4|85918.4|85971.8|85921.8|85968|85918|35
1634834350000|2021-10-21 16:39:10|85969.1|85919.1|85967|85917|85969.7|85919.7|85966.8|85916.8|43
1634834360000|2021-10-21 16:39:20|85967.1|85917.1|85975|85925|85975.8|85925.8|85967.1|85917.1|33
1634834370000|2021-10-21 16:39:30|85975.1|85925.1|85977.2|85927.2|85977.4|85927.4|85975.1|85925.1|28
1634834380000|2021-10-21 16:39:40|85977.7|85927.7|85970.8|85920.8|85977.7|85927.7|85970.6|85920.6|31
1634834390000|2021-10-21 16:39:50|85970.9|85920.9|85970.1|85920.1|85972|85922|85969.5|85919.5|28
1634834400000|2021-10-21 16:40:00|85970.2|85920.2|85965.4|85915.4|85970.2|85920.2|85964.5|85914.5|43
1634834410000|2021-10-21 16:40:10|85966.6|85916.6|85968|85918|85968|85918|85964.4|85914.4|29
1634834420000|2021-10-21 16:40:20|85968.1|85918.1|85970.4|85920.4|85972.4|85922.4|85968.1|85918.1|40
1634834430000|2021-10-21 16:40:30|85971.2|85921.2|85971.7|85921.7|85971.7|85921.7|85968.9|85918.9|41
1634834440000|2021-10-21 16:40:40|85971.5|85921.5|85968.8|85918.8|85971.7|85921.7|85968.8|85918.8|28
1634834450000|2021-10-21 16:40:50|85968.6|85918.6|85968.2|85918.2|85968.6|85918.6|85967.7|85917.7|27
1634834460000|2021-10-21 16:41:00|85968.3|85918.3|85968.2|85918.2|85968.4|85918.4|85967.7|85917.7|22
1634834470000|2021-10-21 16:41:10|85967.9|85917.9|85967.1|85917.1|85968.5|85918.5|85966.8|85916.8|27
1634834480000|2021-10-21 16:41:20|85967.5|85917.5|85964.2|85914.2|85967.5|85917.5|85963.5|85913.5|31
1634834490000|2021-10-21 16:41:30|85964.1|85914.1|85964.4|85914.4|85964.7|85914.7|85963.9|85913.9|16
1634834500000|2021-10-21 16:41:40|85964.6|85914.6|85963.3|85913.3|85964.6|85914.6|85962.8|85912.8|23
1634834510000|2021-10-21 16:41:50|85963.2|85913.2|85964.3|85914.3|85964.3|85914.3|85962.7|85912.7|19
1634834520000|2021-10-21 16:42:00|85963.8|85913.8|85962.5|85912.5|85964|85914|85962.4|85912.4|22
1634834530000|2021-10-21 16:42:10|85962.4|85912.4|85962.8|85912.8|85963.7|85913.7|85962.3|85912.3|25
1634834540000|2021-10-21 16:42:20|85962.7|85912.7|85963.1|85913.1|85964.4|85914.4|85962.6|85912.6|19
1634834550000|2021-10-21 16:42:30|85963|85913|85962.5|85912.5|85963.1|85913.1|85962.4|85912.4|21
1634834560000|2021-10-21 16:42:40|85962.6|85912.6|85962|85912|85963.1|85913.1|85962|85912|18
1634834570000|2021-10-21 16:42:50|85961.9|85911.9|85962.2|85912.2|85962.7|85912.7|85961.6|85911.6|22
1634834580000|2021-10-21 16:43:00|85962.1|85912.1|85962.3|85912.3|85962.5|85912.5|85961.4|85911.4|24
1634834590000|2021-10-21 16:43:10|85962.2|85912.2|85962.5|85912.5|85962.5|85912.5|85961.8|85911.8|16
1634834600000|2021-10-21 16:43:20|85962.4|85912.4|85964.1|85914.1|85964.1|85914.1|85962.4|85912.4|19
1634834610000|2021-10-21 16:43:30|85964|85914|85964|85914|85964.4|85914.4|85963.5|85913.5|20
1634834620000|2021-10-21 16:43:40|85964.1|85914.1|85963|85913|85964.1|85914.1|85962.3|85912.3|27
1634834630000|2021-10-21 16:43:50|85962.8|85912.8|85961.9|85911.9|85963.1|85913.1|85961.7|85911.7|23
1634834640000|2021-10-21 16:44:00|85962.1|85912.1|85962.1|85912.1|85962.3|85912.3|85961.4|85911.4|19
1634834650000|2021-10-21 16:44:10|85961.9|85911.9|85963.1|85913.1|85963.8|85913.8|85960.7|85910.7|29
1634834660000|2021-10-21 16:44:20|85963.2|85913.2|85967.7|85917.7|85968.3|85918.3|85963.2|85913.2|30
1634834670000|2021-10-21 16:44:30|85968|85918|85968.5|85918.5|85968.7|85918.7|85967.5|85917.5|27
1634834680000|2021-10-21 16:44:40|85968.4|85918.4|85967.2|85917.2|85968.5|85918.5|85966.4|85916.4|27
1634834690000|2021-10-21 16:44:50|85967|85917|85967.4|85917.4|85968.4|85918.4|85967|85917|22
1634834700000|2021-10-21 16:45:00|85967.3|85917.3|85965.4|85915.4|85967.9|85917.9|85964.8|85914.8|39
1634834710000|2021-10-21 16:45:10|85965.5|85915.5|85965.2|85915.2|85965.9|85915.9|85964|85914|31
1634834720000|2021-10-21 16:45:20|85965|85915|85966.1|85916.1|85966.2|85916.2|85964.7|85914.7|22
1634834730000|2021-10-21 16:45:30|85966.3|85916.3|85967.9|85917.9|85968.3|85918.3|85966.1|85916.1|20
1634834740000|2021-10-21 16:45:40|85968|85918|85968|85918|85968.3|85918.3|85967.5|85917.5|23
1634834750000|2021-10-21 16:45:50|85968.2|85918.2|85973|85923|85973.2|85923.2|85968|85918|26
1634834760000|2021-10-21 16:46:00|85973.4|85923.4|85974.7|85924.7|85975.3|85925.3|85973.4|85923.4|34
1634834770000|2021-10-21 16:46:10|85974.8|85924.8|85974.3|85924.3|85974.9|85924.9|85973.5|85923.5|26
1634834780000|2021-10-21 16:46:20|85974.2|85924.2|85974.5|85924.5|85975|85925|85973.9|85923.9|22
1634834790000|2021-10-21 16:46:30|85974.6|85924.6|85977.9|85927.9|85977.9|85927.9|85974.6|85924.6|26
1634834800000|2021-10-21 16:46:40|85978.6|85928.6|85978.3|85928.3|85978.6|85928.6|85976.7|85926.7|34
1634834810000|2021-10-21 16:46:50|85978.1|85928.1|85978.2|85928.2|85978.4|85928.4|85978|85928|10
1634834820000|2021-10-21 16:47:00|85978.3|85928.3|85979.1|85929.1|85979.1|85929.1|85978.2|85928.2|24
1634834830000|2021-10-21 16:47:10|85978.8|85928.8|85981.7|85931.7|85982|85932|85976.8|85926.8|29
1634834840000|2021-10-21 16:47:20|85982.1|85932.1|85979.6|85929.6|85982.1|85932.1|85978.8|85928.8|34
1634834850000|2021-10-21 16:47:30|85978.9|85928.9|85979.3|85929.3|85979.5|85929.5|85978.8|85928.8|15
1634834860000|2021-10-21 16:47:40|85979.4|85929.4|85979.9|85929.9|85980|85930|85979.3|85929.3|18
1634834870000|2021-10-21 16:47:50|85979.8|85929.8|85979|85929|85980|85930|85978.2|85928.2|20
1634834880000|2021-10-21 16:48:00|85979.2|85929.2|85978.9|85928.9|85979.3|85929.3|85977.8|85927.8|15
1634834890000|2021-10-21 16:48:10|85979.4|85929.4|85981.6|85931.6|85983|85933|85979.4|85929.4|30
1634834900000|2021-10-21 16:48:20|85981.8|85931.8|85980.8|85930.8|85982.3|85932.3|85980.5|85930.5|17
1634834910000|2021-10-21 16:48:30|85980.7|85930.7|85979.5|85929.5|85981.1|85931.1|85978.7|85928.7|22
1634834920000|2021-10-21 16:48:40|85979.4|85929.4|85977.6|85927.6|85980.9|85930.9|85977.1|85927.1|33
1634834930000|2021-10-21 16:48:50|85977.8|85927.8|85978.1|85928.1|85978.1|85928.1|85977.2|85927.2|28
1634834940000|2021-10-21 16:49:00|85978.3|85928.3|85978|85928|85978.3|85928.3|85975.9|85925.9|19
1634834950000|2021-10-21 16:49:10|85978.2|85928.2|85979.1|85929.1|85979.1|85929.1|85978.2|85928.2|13
1634834960000|2021-10-21 16:49:20|85978.8|85928.8|85979.5|85929.5|85979.5|85929.5|85978.8|85928.8|21
1634834970000|2021-10-21 16:49:30|85979.7|85929.7|85979.6|85929.6|85979.9|85929.9|85978.6|85928.6|22
1634834980000|2021-10-21 16:49:40|85979.4|85929.4|85980.2|85930.2|85980.2|85930.2|85977.7|85927.7|28
1634834990000|2021-10-21 16:49:50|85980.6|85930.6|85981|85931|85982.9|85932.9|85979.8|85929.8|39
1634835000000|2021-10-21 16:50:00|85980.3|85930.3|85975.7|85925.7|85980.3|85930.3|85975.3|85925.3|39
1634835010000|2021-10-21 16:50:10|85975.6|85925.6|85974.4|85924.4|85978.4|85928.4|85974.4|85924.4|43
1634835020000|2021-10-21 16:50:20|85975|85925|85974.5|85924.5|85975.1|85925.1|85973.5|85923.5|26
1634835030000|2021-10-21 16:50:30|85974.6|85924.6|85973.8|85923.8|85975.4|85925.4|85973.7|85923.7|28
1634835040000|2021-10-21 16:50:40|85974|85924|85973.9|85923.9|85974|85924|85973.8|85923.8|6
1634835050000|2021-10-21 16:50:50|85974|85924|85973.7|85923.7|85974|85924|85973.6|85923.6|9
1634835060000|2021-10-21 16:51:00|85971.3|85921.3|85972.9|85922.9|85973.2|85923.2|85971.3|85921.3|13
1634835070000|2021-10-21 16:51:10|85973.2|85923.2|85972.9|85922.9|85973.9|85923.9|85971.4|85921.4|21
1634835080000|2021-10-21 16:51:20|85972.4|85922.4|85969.7|85919.7|85973.5|85923.5|85968|85918|33
1634835090000|2021-10-21 16:51:30|85969.5|85919.5|85968|85918|85969.5|85919.5|85966.6|85916.6|29
1634835100000|2021-10-21 16:51:40|85968.4|85918.4|85967.9|85917.9|85968.8|85918.8|85967.6|85917.6|23
1634835110000|2021-10-21 16:51:50|85968|85918|85967.3|85917.3|85968.5|85918.5|85966.1|85916.1|29
1634835120000|2021-10-21 16:52:00|85967.5|85917.5|85965.4|85915.4|85968.3|85918.3|85965.4|85915.4|32
1634835130000|2021-10-21 16:52:10|85965.2|85915.2|85966.5|85916.5|85966.7|85916.7|85964.2|85914.2|34
1634835140000|2021-10-21 16:52:20|85966.3|85916.3|85962.1|85912.1|85966.5|85916.5|85961.7|85911.7|34
1634835150000|2021-10-21 16:52:30|85962.7|85912.7|85960.2|85910.2|85963.5|85913.5|85959.9|85909.9|31
1634835160000|2021-10-21 16:52:40|85960.3|85910.3|85961.7|85911.7|85961.9|85911.9|85959.6|85909.6|27
1634835170000|2021-10-21 16:52:50|85961.5|85911.5|85960.8|85910.8|85961.9|85911.9|85960.2|85910.2|37
1634835180000|2021-10-21 16:53:00|85960.9|85910.9|85960.4|85910.4|85961.3|85911.3|85959.7|85909.7|22
1634835190000|2021-10-21 16:53:10|85960.1|85910.1|85959.9|85909.9|85960.7|85910.7|85959.7|85909.7|25
1634835200000|2021-10-21 16:53:20|85960|85910|85961.2|85911.2|85961.2|85911.2|85959.9|85909.9|26
1634835210000|2021-10-21 16:53:30|85960.9|85910.9|85959.9|85909.9|85961.5|85911.5|85959.9|85909.9|22
1634835220000|2021-10-21 16:53:40|85960|85910|85960.2|85910.2|85961.1|85911.1|85960|85910|21
1634835230000|2021-10-21 16:53:50|85960.1|85910.1|85959.6|85909.6|85960.8|85910.8|85959.3|85909.3|19
1634835240000|2021-10-21 16:54:00|85959.7|85909.7|85956.4|85906.4|85960.4|85910.4|85956.1|85906.1|37
1634835250000|2021-10-21 16:54:10|85956.2|85906.2|85960.3|85910.3|85962|85912|85956.2|85906.2|46
1634835260000|2021-10-21 16:54:20|85960.2|85910.2|85961.6|85911.6|85962.3|85912.3|85960.2|85910.2|23
1634835270000|2021-10-21 16:54:30|85961.9|85911.9|85961.7|85911.7|85962|85912|85959.8|85909.8|32
1634835280000|2021-10-21 16:54:40|85961.4|85911.4|85963.9|85913.9|85963.9|85913.9|85961.3|85911.3|22
1634835290000|2021-10-21 16:54:50|85964.2|85914.2|85963.5|85913.5|85964.7|85914.7|85963.5|85913.5|28
1634835300000|2021-10-21 16:55:00|85963|85913|85967.4|85917.4|85967.5|85917.5|85963|85913|33
1634835310000|2021-10-21 16:55:10|85967.9|85917.9|85968.3|85918.3|85969.1|85919.1|85967.1|85917.1|32
1634835320000|2021-10-21 16:55:20|85967.4|85917.4|85967.4|85917.4|85968.1|85918.1|85966.2|85916.2|37
1634835330000|2021-10-21 16:55:30|85967.3|85917.3|85963.7|85913.7|85967.5|85917.5|85963.4|85913.4|31
1634835340000|2021-10-21 16:55:40|85964|85914|85964.4|85914.4|85964.7|85914.7|85964|85914|34
1634835350000|2021-10-21 16:55:50|85961.1|85911.1|85959.7|85909.7|85961.6|85911.6|85959|85909|44
1634835360000|2021-10-21 16:56:00|85960.2|85910.2|85956.7|85906.7|85960.2|85910.2|85956.4|85906.4|26
1634835370000|2021-10-21 16:56:10|85956.9|85906.9|85955.9|85905.9|85956.9|85906.9|85955.9|85905.9|16
1634835380000|2021-10-21 16:56:20|85955.1|85905.1|85953.5|85903.5|85956.2|85916.3|85940.5|85902.7|34
1634835390000|2021-10-21 16:56:30|85953.3|85903.3|85957|85907|85957|85907|85953.2|85903.2|35
1634835400000|2021-10-21 16:56:40|85956.9|85906.9|85956.1|85906.1|85957.3|85907.3|85955.8|85905.8|21
1634835410000|2021-10-21 16:56:50|85956.4|85906.4|85956.7|85906.7|85956.9|85906.9|85956.1|85906.1|26
1634835420000|2021-10-21 16:57:00|85956.5|85906.5|85957.3|85907.3|85957.9|85907.9|85956.5|85906.5|30
1634835430000|2021-10-21 16:57:10|85957.4|85907.4|85957.9|85907.9|85958.1|85908.1|85956.9|85906.9|31
1634835440000|2021-10-21 16:57:20|85957.8|85907.8|85957|85907|85960|85910|85956.1|85906.1|28
1634835450000|2021-10-21 16:57:30|85956.8|85906.8|85959.7|85909.7|85959.7|85909.7|85955.3|85905.3|42
1634835460000|2021-10-21 16:57:40|85960.2|85910.2|85956.6|85906.6|85960.6|85910.6|85955.3|85905.3|31
1634835470000|2021-10-21 16:57:50|85956.7|85906.7|85958.4|85908.4|85959.5|85909.5|85955.7|85905.7|31
1634835480000|2021-10-21 16:58:00|85958.6|85908.6|85965.6|85915.6|85965.6|85915.6|85958.6|85908.6|37
1634835490000|2021-10-21 16:58:10|85965.7|85915.7|85966.6|85916.6|85966.7|85916.7|85965.4|85915.4|33
1634835500000|2021-10-21 16:58:20|85966.2|85916.2|85972|85922|85972.1|85922.1|85965.9|85915.9|30
1634835510000|2021-10-21 16:58:30|85975.5|85925.5|85980.7|85930.7|85981.7|85931.7|85974.4|85924.4|49
1634835520000|2021-10-21 16:58:40|85981.1|85931.1|85983.1|85933.1|85984|85934|85981.1|85931.1|31
1634835530000|2021-10-21 16:58:50|85983.5|85933.5|85983.1|85933.1|85983.8|85933.8|85982.7|85932.7|27
1634835540000|2021-10-21 16:59:00|85983|85933|85981.9|85931.9|85983.1|85933.1|85981.2|85931.2|32
1634835550000|2021-10-21 16:59:10|85981.8|85931.8|85985.8|85935.8|85986.3|85936.3|85981.1|85931.1|42
1634835560000|2021-10-21 16:59:20|85986.6|85936.6|85979.9|85929.9|85986.8|85936.8|85979.8|85929.8|40
1634835570000|2021-10-21 16:59:30|85980.2|85930.2|85981.4|85931.4|85981.5|85931.5|85978.9|85928.9|45
1634835580000|2021-10-21 16:59:40|85981.1|85931.1|85990|85940|85990.3|85940.3|85980.8|85930.8|47
1634835590000|2021-10-21 16:59:50|85990.2|85940.2|85991.2|85941.2|85991.8|85941.8|85989.3|85939.3|35
1634835600000|2021-10-21 17:00:00|85990.8|85940.8|85992.4|85942.4|85993|85943|85990.4|85940.4|39
1634835610000|2021-10-21 17:00:10|85992.7|85942.7|85995.6|85945.6|85997.3|85947.3|85992.7|85942.7|45
1634835620000|2021-10-21 17:00:20|85995.7|85945.7|85994.2|85944.2|85997.2|85947.2|85994.2|85944.2|36
1634835630000|2021-10-21 17:00:30|85994|85944|85993.6|85943.6|85994.2|85944.2|85992.9|85942.9|24
1634835640000|2021-10-21 17:00:40|85993.9|85943.9|85992.4|85942.4|85994|85944|85991.7|85941.7|23
1634835650000|2021-10-21 17:00:50|85992.2|85942.2|85992.3|85942.3|85992.5|85942.5|85991.2|85941.2|32
1634835660000|2021-10-21 17:01:00|85992.6|85942.6|85992.5|85942.5|85993|85943|85991.6|85941.6|40
1634835670000|2021-10-21 17:01:10|85992.4|85942.4|85992.8|85942.8|85992.8|85942.8|85991.9|85941.9|19
1634835680000|2021-10-21 17:01:20|85993|85943|85997.6|85947.6|85997.9|85947.9|85991.7|85941.7|40
1634835690000|2021-10-21 17:01:30|85997.3|85947.3|85999.5|85949.5|85999.7|85949.7|85997.3|85947.3|38
1634835700000|2021-10-21 17:01:40|85999.3|85949.3|85997.9|85947.9|85999.3|85949.3|85997.7|85947.7|16
1634835710000|2021-10-21 17:01:50|85997.8|85947.8|85997.3|85947.3|85997.9|85947.9|85997|85947|15
1634835720000|2021-10-21 17:02:00|85996.7|85946.7|85998.1|85948.1|86000.5|85950.5|85995.9|85945.9|32
1634835730000|2021-10-21 17:02:10|85998.3|85948.3|85998.2|85948.2|85998.6|85948.6|85997.2|85947.2|24
1634835740000|2021-10-21 17:02:20|85998.1|85948.1|86005.7|85955.7|86006.4|85956.4|85998.1|85948.1|51
1634835750000|2021-10-21 17:02:30|86005.9|85955.9|86006.3|85956.3|86007.2|85957.2|86005.8|85955.8|36
1634835760000|2021-10-21 17:02:40|86006.5|85956.5|86001.8|85951.8|86006.6|85956.6|86001.3|85951.3|29
1634835770000|2021-10-21 17:02:50|86002.3|85952.3|86004.7|85954.7|86006.4|85956.4|86002.3|85952.3|24
1634835780000|2021-10-21 17:03:00|86004.6|85954.6|86004.2|85954.2|86010.4|85960.4|86003.9|85953.9|42
1634835790000|2021-10-21 17:03:10|86004.3|85954.3|86005.4|85955.4|86006.1|85956.1|86004.2|85954.2|30
1634835800000|2021-10-21 17:03:20|86005.2|85955.2|86007.7|85957.7|86008.4|85958.4|86004.5|85954.5|33
1634835810000|2021-10-21 17:03:30|86007.8|85957.8|86009.6|85959.6|86010.4|85960.4|86007.5|85957.5|31
1634835820000|2021-10-21 17:03:40|86009.4|85959.4|86010.5|85960.5|86010.9|85960.9|86009|85959|39
1634835830000|2021-10-21 17:03:50|86010.4|85960.4|86015.2|85965.2|86015.5|85965.5|86010.4|85960.4|41
1634835840000|2021-10-21 17:04:00|86015.3|85965.3|86013.7|85963.7|86015.3|85965.3|86013.3|85963.3|29
1634835850000|2021-10-21 17:04:10|86014|85964|86015.8|85965.8|86016.3|85966.3|86013.2|85963.2|45
1634835860000|2021-10-21 17:04:20|86015.7|85965.7|86019.6|85969.6|86020.4|85970.4|86014.9|85964.9|40
1634835870000|2021-10-21 17:04:30|86019.9|85969.9|86018.9|85968.9|86019.9|85969.9|86018.8|85968.8|29
1634835880000|2021-10-21 17:04:40|86019|85969|86017.5|85967.5|86019.4|85969.4|86017.5|85967.5|22
1634835890000|2021-10-21 17:04:50|86017.3|85967.3|86015.9|85965.9|86018.8|85968.8|86015.5|85965.5|37
1634835900000|2021-10-21 17:05:00|86016.9|85966.9|86024.5|85974.5|86024.8|85974.8|86015.2|85965.2|53
1634835910000|2021-10-21 17:05:10|86024.4|85974.4|86024|85974|86026.9|85976.9|86020.8|85970.8|48
1634835920000|2021-10-21 17:05:20|86023.9|85973.9|86025.5|85975.5|86025.6|85975.6|86022.8|85972.8|33
1634835930000|2021-10-21 17:05:30|86025.4|85975.4|86026|85976|86026.2|85976.2|86024.9|85974.9|29
1634835940000|2021-10-21 17:05:40|86025.9|85975.9|86024.7|85974.7|86028.6|85978.6|86022.6|85972.6|27
1634835950000|2021-10-21 17:05:50|86024.6|85974.6|86022.2|85972.2|86025|85975|86022.2|85972.2|32
1634835960000|2021-10-21 17:06:00|86022.1|85972.1|86021.4|85971.4|86022.2|85972.2|86021.4|85971.4|25
1634835970000|2021-10-21 17:06:10|86021.3|85971.3|86021.2|85971.2|86022|85972|86020.3|85970.3|17
1634835980000|2021-10-21 17:06:20|86022.3|85972.3|86021.8|85971.8|86022.9|85972.9|86021|85971|30
1634835990000|2021-10-21 17:06:30|86021.6|85971.6|86022.2|85972.2|86022.7|85972.7|86021.3|85971.3|30
1634836000000|2021-10-21 17:06:40|86022.1|85972.1|86025.2|85975.2|86025.2|85975.2|86021.9|85971.9|30
1634836010000|2021-10-21 17:06:50|86024.9|85974.9|86021.7|85971.7|86024.9|85974.9|86021.7|85971.7|33
1634836020000|2021-10-21 17:07:00|86021.5|85971.5|86018.8|85968.8|86022.1|85972.1|86017.6|85967.6|33
1634836030000|2021-10-21 17:07:10|86018.6|85968.6|86018.5|85968.5|86019.1|85969.1|86018.1|85968.1|23
1634836040000|2021-10-21 17:07:20|86018.4|85968.4|86022.3|85972.3|86022.5|85972.5|86018.3|85968.3|23
1634836050000|2021-10-21 17:07:30|86022.5|85972.5|86020.7|85970.7|86022.6|85972.6|86020.6|85970.6|42
1634836060000|2021-10-21 17:07:40|86020.8|85970.8|86023.9|85973.9|86024.1|85974.1|86020.5|85970.5|29
1634836070000|2021-10-21 17:07:50|86024|85974|86022.8|85972.8|86024.2|85974.2|86022.6|85972.6|23
1634836080000|2021-10-21 17:08:00|86023|85973|86022.4|85972.4|86023.5|85973.5|86022.4|85972.4|24
1634836090000|2021-10-21 17:08:10|86022.7|85972.7|86018.3|85968.3|86022.7|85984.6|86009.6|85968.3|27
1634836100000|2021-10-21 17:08:20|86018.6|85968.6|86018.1|85968.1|86019.1|85969.1|86017.6|85967.6|36
1634836110000|2021-10-21 17:08:30|86018.2|85968.2|86018.9|85968.9|86022.9|85972.9|86017.6|85967.6|39
1634836120000|2021-10-21 17:08:40|86018.8|85968.8|86011.5|85961.5|86019.2|85969.2|86011.4|85961.4|43
1634836130000|2021-10-21 17:08:50|86011.1|85961.1|86011.4|85961.4|86014.1|85964.1|86011.1|85961.1|33
1634836140000|2021-10-21 17:09:00|86011.5|85961.5|86009.6|85959.6|86011.6|85961.6|86008.6|85958.6|33
1634836150000|2021-10-21 17:09:10|86009.9|85959.9|86008.1|85958.1|86010|85960|86007.6|85957.6|33
1634836160000|2021-10-21 17:09:20|86009.3|85959.3|86007.3|85957.3|86009.3|85959.3|86007.3|85957.3|25
1634836170000|2021-10-21 17:09:30|86007.4|85957.4|86002.4|85952.4|86007.4|85957.4|86002.4|85952.4|45
1634836180000|2021-10-21 17:09:40|86002.3|85952.3|86002.7|85952.7|86003.2|85953.2|86001.8|85951.8|26
1634836190000|2021-10-21 17:09:50|86002.4|85952.4|85999|85949|86003|85953|85999|85949|33
1634836200000|2021-10-21 17:10:00|85999.2|85949.2|86000|85950|86000.3|85950.3|85999.2|85949.2|29
1634836210000|2021-10-21 17:10:10|85999.9|85949.9|86009.3|85959.3|86010.3|85960.3|85999.9|85949.9|38
1634836220000|2021-10-21 17:10:20|86009.4|85959.4|86009.5|85959.5|86010.4|85960.4|86009.1|85959.1|28
1634836230000|2021-10-21 17:10:30|86009.6|85959.6|86010.3|85960.3|86010.4|85960.4|86006.5|85956.5|32
1634836240000|2021-10-21 17:10:40|86010.2|85960.2|86012.1|85962.1|86012.1|85962.1|86009.9|85959.9|31
1634836250000|2021-10-21 17:10:50|86012.2|85962.2|86009.9|85959.9|86012.7|85962.7|86008.6|85958.6|31
1634836260000|2021-10-21 17:11:00|86009.7|85959.7|86009.6|85959.6|86010.1|85960.1|86007.5|85957.5|37
1634836270000|2021-10-21 17:11:10|86009.5|85959.5|86007.7|85957.7|86011.1|85961.1|86007.7|85957.7|31
1634836280000|2021-10-21 17:11:20|86007.6|85957.6|85995.4|85970.4|86009.4|85971.5|85995.4|85957.4|34
1634836290000|2021-10-21 17:11:30|86007.8|85957.8|86007.3|85957.3|86008.7|85958.7|86007.1|85957.1|36
1634836300000|2021-10-21 17:11:40|86007.2|85957.2|86007.3|85957.3|86008.8|85958.8|86007.2|85957.2|30
1634836310000|2021-10-21 17:11:50|86007.2|85957.2|86008.2|85958.2|86009.4|85959.4|86007.1|85957.1|31
1634836320000|2021-10-21 17:12:00|86008.3|85958.3|86008.2|85958.2|86008.8|85958.8|86007.9|85957.9|16
1634836330000|2021-10-21 17:12:10|86008.3|85958.3|86010.1|85960.1|86010.1|85960.1|86008.3|85958.3|20
1634836340000|2021-10-21 17:12:20|86010.3|85960.3|86014.1|85964.1|86014.4|85964.4|86010.2|85960.2|46
1634836350000|2021-10-21 17:12:30|86013.9|85963.9|86015.2|85965.2|86015.2|85965.2|86013.9|85963.9|28
1634836360000|2021-10-21 17:12:40|86015.1|85965.1|86015.8|85965.8|86015.9|85965.9|86014.9|85964.9|24
1634836370000|2021-10-21 17:12:50|86015.7|85965.7|86015.4|85965.4|86016.7|85966.7|86014.6|85964.6|27
1634836380000|2021-10-21 17:13:00|86015.5|85965.5|86012|85962|86015.6|85965.6|86010.8|85960.8|40
1634836390000|2021-10-21 17:13:10|86011.8|85961.8|86011.7|85961.7|86012.1|85962.1|86011.1|85961.1|17
1634836400000|2021-10-21 17:13:20|86011.6|85961.6|86011.7|85961.7|86012.2|85962.2|86010.8|85960.8|16
1634836410000|2021-10-21 17:13:30|86011.9|85961.9|86012.4|85962.4|86012.7|85962.7|86010.7|85960.7|27
1634836420000|2021-10-21 17:13:40|86012.3|85962.3|86012.4|85962.4|86012.6|85962.6|86011.4|85961.4|33
1634836430000|2021-10-21 17:13:50|86012.2|85962.2|86012.1|85962.1|86012.5|85962.5|86011.6|85961.6|24
1634836440000|2021-10-21 17:14:00|86011.8|85961.8|86011.6|85961.6|86011.9|85961.9|86011.5|85961.5|14
1634836450000|2021-10-21 17:14:10|86011.7|85961.7|86012.3|85962.3|86013.2|85963.2|86011.2|85961.2|27
1634836460000|2021-10-21 17:14:20|86012.5|85962.5|86012|85962|86012.9|85962.9|86011|85961|28
1634836470000|2021-10-21 17:14:30|86011.9|85961.9|86011.4|85961.4|86012.8|85962.8|86011.2|85961.2|18
1634836480000|2021-10-21 17:14:40|86011.3|85961.3|86010.7|85960.7|86012|85962|86010.3|85960.3|25
1634836490000|2021-10-21 17:14:50|86010.5|85960.5|86008.4|85958.4|86012.3|85962.3|86008|85958|33
1634836500000|2021-10-21 17:15:00|86008.2|85958.2|86004.5|85954.5|86008.6|85958.6|86004.3|85954.3|34
1634836510000|2021-10-21 17:15:10|86004.3|85954.3|86004.1|85954.1|86004.6|85954.6|86003.5|85953.5|21
1634836520000|2021-10-21 17:15:20|86004|85954|86007.6|85957.6|86008.7|85958.7|86004|85954|28
1634836530000|2021-10-21 17:15:30|86010|85960|86010.6|85960.6|86010.9|85960.9|86009.6|85959.6|27
1634836540000|2021-10-21 17:15:40|86010.5|85960.5|86008|85958|86010.7|85960.7|86008|85958|27
1634836550000|2021-10-21 17:15:50|86008.1|85958.1|86008.6|85958.6|86009|85959|86008.1|85958.1|22
1634836560000|2021-10-21 17:16:00|86008.2|85958.2|86008.8|85958.8|86010.8|85960.8|86008.1|85958.1|22
1634836570000|2021-10-21 17:16:10|86008.9|85958.9|86008.8|85958.8|86009|85959|86008.1|85958.1|24
1634836580000|2021-10-21 17:16:20|86008.9|85958.9|86008.6|85958.6|86008.9|85958.9|86007.6|85957.6|33
1634836590000|2021-10-21 17:16:30|86008.7|85958.7|86009|85959|86010.2|85960.2|86008.5|85958.5|29
1634836600000|2021-10-21 17:16:40|86008.8|85958.8|86009.2|85959.2|86009.5|85959.5|86008.6|85958.6|22
1634836610000|2021-10-21 17:16:50|86009|85959|86008.7|85958.7|86009.7|85959.7|86008.7|85958.7|20
1634836620000|2021-10-21 17:17:00|86008.3|85958.3|86008.9|85958.9|86009.3|85959.3|86008.3|85958.3|15
1634836630000|2021-10-21 17:17:10|86008.8|85958.8|86008.8|85958.8|86009.8|85959.8|86008.1|85958.1|24
1634836640000|2021-10-21 17:17:20|86008.7|85958.7|86009.2|85959.2|86009.3|85959.3|86008.7|85958.7|18
1634836650000|2021-10-21 17:17:30|86009.1|85959.1|86008.9|85958.9|86009.1|85959.1|86008.6|85958.6|10
1634836660000|2021-10-21 17:17:40|86009.3|85959.3|86008.7|85958.7|86009.3|85959.3|86008.3|85958.3|13
1634836670000|2021-10-21 17:17:50|86008.3|85958.3|86015.1|85965.1|86015.6|85965.6|86008.1|85958.1|34
1634836680000|2021-10-21 17:18:00|86015|85965|86014.2|85964.2|86015.2|85965.2|86014.1|85964.1|20
1634836690000|2021-10-21 17:18:10|86014.8|85964.8|86016.4|85966.4|86016.5|85966.5|86014|85964|33
1634836700000|2021-10-21 17:18:20|86016|85966|86021.4|85971.4|86021.8|85971.8|86015.8|85965.8|22
1634836710000|2021-10-21 17:18:30|86021.6|85971.6|86016.2|85966.2|86021.9|85971.9|86015|85965|36
1634836720000|2021-10-21 17:18:40|86015.4|85965.4|86017.3|85967.3|86018|85968|86014.9|85964.9|31
1634836730000|2021-10-21 17:18:50|86016.2|85966.2|86015.9|85965.9|86016.3|85966.3|86015.2|85965.2|23
1634836740000|2021-10-21 17:19:00|86015.8|85965.8|86015.1|85965.1|86016|85966|86014.8|85964.8|27
1634836750000|2021-10-21 17:19:10|86015|85965|86014|85964|86015.4|85965.4|86014|85964|31
1634836760000|2021-10-21 17:19:20|86013.7|85963.7|86007.7|85957.7|86013.7|85963.7|86007.6|85957.6|45
1634836770000|2021-10-21 17:19:30|86007.8|85957.8|86007.5|85957.5|86008.2|85958.2|86007.3|85957.3|30
1634836780000|2021-10-21 17:19:40|86007.6|85957.6|86007.5|85957.5|86009.7|85959.7|86007.5|85957.5|23
1634836790000|2021-10-21 17:19:50|86007.6|85957.6|86008.1|85958.1|86009.1|85959.1|86007.5|85957.5|24
1634836800000|2021-10-21 17:20:00|86008|85958|86008.7|85958.7|86010.3|85960.3|86007.3|85957.3|33
1634836810000|2021-10-21 17:20:10|86008.4|85958.4|86007.4|85957.4|86008.6|85958.6|86007.3|85957.3|18
1634836820000|2021-10-21 17:20:20|86007.5|85957.5|86006.6|85956.6|86008.2|85958.2|86006.5|85956.5|22
1634836830000|2021-10-21 17:20:30|86006.9|85956.9|86007.3|85957.3|86008.2|85958.2|86005.7|85955.7|30
1634836840000|2021-10-21 17:20:40|86006.9|85956.9|86005.6|85955.6|86007.3|85957.3|86005.6|85955.6|20
1634836850000|2021-10-21 17:20:50|86005.7|85955.7|86006.3|85956.3|86006.4|85956.4|86005.7|85955.7|20
1634836860000|2021-10-21 17:21:00|86006.2|85956.2|86005.8|85955.8|86007.1|85957.1|86005.5|85955.5|19
1634836870000|2021-10-21 17:21:10|86006.5|85956.5|86006.4|85956.4|86006.7|85956.7|86006.1|85956.1|11
1634836880000|2021-10-21 17:21:20|86007.4|85957.4|86007.1|85957.1|86009.4|85959.4|86005.6|85955.6|28
1634836890000|2021-10-21 17:21:30|86007.3|85957.3|86008|85958|86008|85958|86006.6|85956.6|25
1634836900000|2021-10-21 17:21:40|86008.1|85958.1|86006.7|85956.7|86008.1|85958.1|86006.6|85956.6|14
1634836910000|2021-10-21 17:21:50|86006.6|85956.6|86009.9|85959.9|86010.5|85960.5|86006.4|85956.4|39
1634836920000|2021-10-21 17:22:00|86009.8|85959.8|86009.4|85959.4|86010.4|85960.4|86008.3|85958.3|36
1634836930000|2021-10-21 17:22:10|86009.6|85959.6|86008.9|85958.9|86009.8|85959.8|86007|85957|33
1634836940000|2021-10-21 17:22:20|86009.2|85959.2|86005.6|85955.6|86009.3|85959.3|86005.6|85955.6|25
1634836950000|2021-10-21 17:22:30|86005.8|85955.8|86001.5|85951.5|86005.9|85955.9|85998.3|85948.3|52
1634836960000|2021-10-21 17:22:40|86001|85951|86001.3|85951.3|86002.3|85952.3|86000.7|85950.7|23
1634836970000|2021-10-21 17:22:50|86001|85951|85997.6|85947.6|86001.9|85951.9|85996.9|85946.9|40
1634836980000|2021-10-21 17:23:00|85996.9|85946.9|85997.5|85947.5|85998.3|85948.3|85996.5|85946.5|24
1634836990000|2021-10-21 17:23:10|85997.6|85947.6|85995.2|85945.2|85997.6|85947.6|85995.2|85945.2|19
1634837000000|2021-10-21 17:23:20|85995|85945|85997|85947|85997.4|85947.4|85994.9|85944.9|22
1634837010000|2021-10-21 17:23:30|85996.9|85946.9|85997.7|85947.7|85997.7|85947.7|85996.6|85946.6|16
1634837020000|2021-10-21 17:23:40|85997.6|85947.6|85990.8|85940.8|85997.6|85947.6|85990.8|85940.8|44
1634837030000|2021-10-21 17:23:50|85990.6|85940.6|85992.6|85942.6|85993.7|85943.7|85990.5|85940.5|32
1634837040000|2021-10-21 17:24:00|85992.5|85942.5|85991.3|85941.3|85993|85943|85990.8|85940.8|26
1634837050000|2021-10-21 17:24:10|85991.1|85941.1|85986.3|85936.3|85991.1|85941.1|85985.9|85935.9|33
1634837060000|2021-10-21 17:24:20|85986.6|85936.6|85987.6|85937.6|85989.5|85939.5|85986.3|85936.3|24
1634837070000|2021-10-21 17:24:30|85987.7|85937.7|85985.6|85935.6|85987.9|85937.9|85985.5|85935.5|25
1634837080000|2021-10-21 17:24:40|85985.7|85935.7|85981.8|85931.8|85986|85936|85981.8|85931.8|26
1634837090000|2021-10-21 17:24:50|85981.4|85931.4|85982|85932|85982.1|85932.1|85981.3|85931.3|18
1634837100000|2021-10-21 17:25:00|85981.8|85931.8|85982.1|85932.1|85982.6|85932.6|85981.6|85931.6|25
1634837110000|2021-10-21 17:25:10|85982.2|85932.2|85982|85932|85982.7|85932.7|85981.3|85931.3|21
1634837120000|2021-10-21 17:25:20|85981.2|85931.2|85982|85932|85984.7|85934.7|85981.2|85931.2|23
1634837130000|2021-10-21 17:25:30|85982.1|85932.1|85982.5|85932.5|85983.5|85933.5|85981.6|85931.6|14
1634837140000|2021-10-21 17:25:40|85982.3|85932.3|85982.5|85932.5|85982.9|85932.9|85981.9|85931.9|14
1634837150000|2021-10-21 17:25:50|85982.6|85932.6|85982.4|85932.4|85982.6|85932.6|85981.9|85931.9|11
1634837160000|2021-10-21 17:26:00|85982.5|85932.5|85983|85933|85983|85933|85982.4|85932.4|5
1634837170000|2021-10-21 17:26:10|85982.7|85932.7|85982.3|85932.3|85982.7|85932.7|85982.3|85932.3|10
1634837180000|2021-10-21 17:26:20|85982.5|85932.5|85981.9|85931.9|85982.5|85932.5|85981.9|85931.9|5
1634837190000|2021-10-21 17:26:30|85982|85932|85982.9|85932.9|85983.4|85933.4|85981.6|85931.6|10
1634837200000|2021-10-21 17:26:40|85982.6|85932.6|85981.8|85931.8|85983.1|85933.1|85981.8|85931.8|8
1634837210000|2021-10-21 17:26:50|85981.9|85931.9|85979.6|85929.6|85981.9|85931.9|85978.3|85928.3|23
1634837220000|2021-10-21 17:27:00|85979.7|85929.7|85981.3|85931.3|85981.5|85931.5|85979.5|85929.5|22
1634837230000|2021-10-21 17:27:10|85981.1|85931.1|85982.1|85932.1|85982.4|85932.4|85980.9|85930.9|13
1634837240000|2021-10-21 17:27:20|85982|85932|85981.1|85931.1|85983|85933|85981.1|85931.1|4
1634837250000|2021-10-21 17:27:30|85981.6|85931.6|85981.2|85931.2|85981.6|85931.6|85979.9|85929.9|20
1634837260000|2021-10-21 17:27:40|85980.2|85930.2|85982.7|85932.7|85982.9|85932.9|85980.2|85930.2|14
1634837270000|2021-10-21 17:27:50|85983|85933|85981.3|85931.3|85983|85933|85981.3|85931.3|12
1634837280000|2021-10-21 17:28:00|85981.1|85931.1|85982.1|85932.1|85982.6|85932.6|85981.1|85931.1|22
1634837290000|2021-10-21 17:28:10|85982.5|85932.5|85978.5|85928.5|85982.5|85932.5|85978.4|85928.4|25
1634837300000|2021-10-21 17:28:20|85978.4|85928.4|85975.6|85925.6|85981.7|85931.7|85975.6|85925.6|27
1634837310000|2021-10-21 17:28:30|85976|85926|85975.7|85925.7|85976.3|85926.3|85975.2|85925.2|18
1634837320000|2021-10-21 17:28:40|85976|85926|85971.6|85921.6|85978.6|85928.6|85970.7|85920.7|31
1634837330000|2021-10-21 17:28:50|85971.8|85921.8|85969.9|85919.9|85971.8|85921.8|85968.9|85918.9|38
1634837340000|2021-10-21 17:29:00|85970.2|85920.2|85969.4|85919.4|85971.6|85921.6|85969.3|85919.3|28
1634837350000|2021-10-21 17:29:10|85969.2|85919.2|85971.4|85921.4|85971.5|85921.5|85969.2|85919.2|21
1634837360000|2021-10-21 17:29:20|85971.5|85921.5|85970.7|85920.7|85971.5|85921.5|85970.1|85920.1|24
1634837370000|2021-10-21 17:29:30|85970.5|85920.5|85971.6|85921.6|85973.5|85923.5|85969.7|85919.7|33
1634837380000|2021-10-21 17:29:40|85971.7|85921.7|85976.9|85926.9|85976.9|85926.9|85971.7|85921.7|36
1634837390000|2021-10-21 17:29:50|85976.6|85926.6|85968.8|85918.8|85977.1|85927.1|85968.7|85918.7|27
1634837400000|2021-10-21 17:30:00|85969.6|85919.6|85968.1|85918.1|85969.6|85919.6|85967.7|85917.7|25
1634837410000|2021-10-21 17:30:10|85969|85919|85967.9|85917.9|85969.2|85919.2|85967.8|85917.8|30
1634837420000|2021-10-21 17:30:20|85968.6|85918.6|85969|85919|85971|85921|85968.1|85918.1|28
1634837430000|2021-10-21 17:30:30|85970.4|85920.4|85970.5|85920.5|85970.6|85920.6|85969.4|85919.4|15
1634837440000|2021-10-21 17:30:40|85970.2|85920.2|85970.5|85920.5|85971.2|85921.2|85970|85920|10
1634837450000|2021-10-21 17:30:50|85970.2|85920.2|85970.4|85920.4|85971.1|85921.1|85970.2|85920.2|15
1634837460000|2021-10-21 17:31:00|85970.8|85920.8|85969.9|85919.9|85971.1|85921.1|85969.3|85919.3|23
1634837470000|2021-10-21 17:31:10|85970.1|85920.1|85969.6|85919.6|85970.5|85920.5|85969.6|85919.6|9
1634837480000|2021-10-21 17:31:20|85970.5|85920.5|85968.4|85918.4|85970.5|85920.5|85968.3|85918.3|26
1634837490000|2021-10-21 17:31:30|85968.3|85918.3|85970.3|85920.3|85971|85921|85968.1|85918.1|32
1634837500000|2021-10-21 17:31:40|85970|85920|85969.1|85919.1|85970.4|85920.4|85969|85919|21
1634837510000|2021-10-21 17:31:50|85968.9|85918.9|85968.3|85918.3|85969.4|85919.4|85968.3|85918.3|18
1634837520000|2021-10-21 17:32:00|85967.4|85917.4|85969.3|85919.3|85970.1|85920.1|85967.3|85917.3|20
1634837530000|2021-10-21 17:32:10|85968.9|85918.9|85968.2|85918.2|85969.7|85919.7|85968.2|85918.2|9
1634837540000|2021-10-21 17:32:20|85968.6|85918.6|85970.1|85920.1|85970.7|85920.7|85967.6|85917.6|25
1634837550000|2021-10-21 17:32:30|85970.2|85920.2|85971.8|85921.8|85972.3|85922.3|85968.5|85918.5|40
1634837560000|2021-10-21 17:32:40|85971.6|85921.6|85972.2|85922.2|85972.2|85922.2|85970.5|85920.5|13
1634837570000|2021-10-21 17:32:50|85972|85922|85971.1|85921.1|85972|85922|85971.1|85921.1|17
1634837580000|2021-10-21 17:33:00|85971.5|85921.5|85974.4|85924.4|85975.7|85925.7|85971.4|85921.4|33
1634837590000|2021-10-21 17:33:10|85975|85925|85974.8|85924.8|85975.1|85925.1|85974.5|85924.5|20
1634837600000|2021-10-21 17:33:20|85974.5|85924.5|85975|85925|85975.8|85925.8|85974.5|85924.5|14
1634837610000|2021-10-21 17:33:30|85975.3|85925.3|85975.3|85925.3|85975.4|85925.4|85975|85925|14
1634837620000|2021-10-21 17:33:40|85975.5|85925.5|85971.8|85921.8|85975.5|85925.5|85971.2|85921.2|26
1634837630000|2021-10-21 17:33:50|85971.2|85921.2|85967.3|85917.3|85971.6|85921.6|85965.5|85915.5|28
1634837640000|2021-10-21 17:34:00|85967.4|85917.4|85968.4|85918.4|85969|85919|85967.1|85917.1|36
1634837650000|2021-10-21 17:34:10|85968.3|85918.3|85968.2|85918.2|85968.8|85918.8|85968|85918|13
1634837660000|2021-10-21 17:34:20|85968.3|85918.3|85966.9|85916.9|85968.3|85918.3|85966|85916|16
1634837670000|2021-10-21 17:34:30|85967.7|85917.7|85967|85917|85968.5|85918.5|85966.5|85916.5|25
1634837680000|2021-10-21 17:34:40|85966.7|85916.7|85964.5|85914.5|85968.5|85918.5|85964|85914|28
1634837690000|2021-10-21 17:34:50|85964.7|85914.7|85964.4|85914.4|85965.1|85915.1|85964.2|85914.2|16
1634837700000|2021-10-21 17:35:00|85965|85915|85965.1|85915.1|85965.9|85915.9|85964.4|85914.4|17
1634837710000|2021-10-21 17:35:10|85964.7|85914.7|85967.6|85917.6|85969.3|85919.3|85964.5|85914.5|32
1634837720000|2021-10-21 17:35:20|85967.9|85917.9|85969.2|85919.2|85970|85920|85967.9|85917.9|24
1634837730000|2021-10-21 17:35:30|85969.8|85919.8|85967.3|85917.3|85969.8|85919.8|85967.3|85917.3|30
1634837740000|2021-10-21 17:35:40|85967.4|85917.4|85969.1|85919.1|85969.9|85919.9|85967.4|85917.4|27
1634837750000|2021-10-21 17:35:50|85969.7|85919.7|85969.7|85919.7|85971.1|85921.1|85969.4|85919.4|31
1634837760000|2021-10-21 17:36:00|85969.6|85919.6|85971.5|85921.5|85973.2|85923.2|85968.9|85918.9|33
1634837770000|2021-10-21 17:36:10|85971.3|85921.3|85972.6|85922.6|85972.6|85922.6|85971.3|85921.3|32
1634837780000|2021-10-21 17:36:20|85972.7|85922.7|85975|85925|85976.4|85926.4|85972.7|85922.7|37
1634837790000|2021-10-21 17:36:30|85975.1|85925.1|85980.3|85930.3|85981.2|85931.2|85974.7|85924.7|40
1634837800000|2021-10-21 17:36:40|85980.2|85930.2|85982.6|85932.6|85983.6|85933.6|85980.2|85930.2|31
1634837810000|2021-10-21 17:36:50|85983.1|85933.1|85982.8|85932.8|85984|85934|85981.5|85931.5|38
1634837820000|2021-10-21 17:37:00|85982.6|85932.6|85984.2|85934.2|85984.4|85934.4|85982.4|85932.4|19
1634837830000|2021-10-21 17:37:10|85984|85934|85985.2|85935.2|85986.4|85936.4|85983.7|85933.7|27
1634837840000|2021-10-21 17:37:20|85984|85934|85984.2|85934.2|85986.1|85936.1|85984|85934|16
1634837850000|2021-10-21 17:37:30|85984.5|85934.5|85984.4|85934.4|85984.5|85934.5|85983.7|85933.7|19
1634837860000|2021-10-21 17:37:40|85984.3|85934.3|85984.9|85934.9|85985.5|85935.5|85984.3|85934.3|19
1634837870000|2021-10-21 17:37:50|85985|85935|85985.7|85935.7|85986.7|85936.7|85984.7|85934.7|31
1634837880000|2021-10-21 17:38:00|85985.6|85935.6|85984|85934|85986.1|85936.1|85983.7|85933.7|29
1634837890000|2021-10-21 17:38:10|85983.2|85933.2|85981.6|85931.6|85983.3|85933.3|85980.4|85930.4|39
1634837900000|2021-10-21 17:38:20|85981.5|85931.5|85983.3|85933.3|85983.8|85933.8|85981.3|85931.3|21
1634837910000|2021-10-21 17:38:30|85983|85933|85983.1|85933.1|85983.2|85933.2|85982.7|85932.7|13
1634837920000|2021-10-21 17:38:40|85983.4|85933.4|85982.5|85932.5|85985.6|85935.6|85982.3|85932.3|30
1634837930000|2021-10-21 17:38:50|85982.1|85932.1|85981.9|85931.9|85983.6|85933.6|85980.4|85930.4|42
1634837940000|2021-10-21 17:39:00|85983.1|85933.1|85982.4|85932.4|85983.1|85933.1|85979.9|85929.9|39
1634837950000|2021-10-21 17:39:10|85982.6|85932.6|85982.6|85932.6|85983.4|85933.4|85980.9|85930.9|29
1634837960000|2021-10-21 17:39:20|85982.4|85932.4|85981.7|85931.7|85982.7|85932.7|85980|85930|25
1634837970000|2021-10-21 17:39:30|85981.6|85931.6|85979.6|85929.6|85981.6|85931.6|85978.8|85928.8|30
1634837980000|2021-10-21 17:39:40|85979.3|85929.3|85978.7|85928.7|85979.8|85929.8|85978.5|85928.5|17
1634837990000|2021-10-21 17:39:50|85978.8|85928.8|85977.8|85927.8|85979.1|85929.1|85977.4|85927.4|22
1634838000000|2021-10-21 17:40:00|85977.7|85927.7|85977.9|85927.9|85978.5|85928.5|85977.5|85927.5|27
1634838010000|2021-10-21 17:40:10|85977.5|85927.5|85978.6|85928.6|85978.6|85928.6|85976.9|85926.9|23
1634838020000|2021-10-21 17:40:20|85979.9|85929.9|85978.7|85928.7|85980.8|85930.8|85977.3|85927.3|26
1634838030000|2021-10-21 17:40:30|85978.3|85928.3|85980.4|85930.4|85983.3|85933.3|85978.2|85928.2|29
1634838040000|2021-10-21 17:40:40|85980.1|85930.1|85982.7|85932.7|85984.5|85934.5|85980.1|85930.1|31
1634838050000|2021-10-21 17:40:50|85982.6|85932.6|85983.6|85933.6|85984.7|85934.7|85982.6|85932.6|31
1634838060000|2021-10-21 17:41:00|85984|85934|85984.5|85934.5|85984.7|85934.7|85983|85933|21
1634838070000|2021-10-21 17:41:10|85985.2|85935.2|85985.4|85935.4|85986.2|85936.2|85983.6|85933.6|25
1634838080000|2021-10-21 17:41:20|85986|85936|85986.8|85936.8|85987.4|85937.4|85984.5|85934.5|32
1634838090000|2021-10-21 17:41:30|85987.4|85937.4|85991.1|85941.1|85991.1|85941.1|85987|85937|21
1634838100000|2021-10-21 17:41:40|85990.5|85940.5|85990.7|85940.7|85994.5|85944.5|85988.3|85938.3|44
1634838110000|2021-10-21 17:41:50|85989.8|85939.8|85992|85942|85992.8|85942.8|85989.4|85939.4|25
1634838120000|2021-10-21 17:42:00|85991.7|85941.7|85996.1|85946.1|85997|85947|85991.7|85941.7|39
1634838130000|2021-10-21 17:42:10|85995.8|85945.8|85996|85946|85996.7|85946.7|85994.5|85944.5|33
1634838140000|2021-10-21 17:42:20|85997.1|85947.1|85995.8|85945.8|85997.1|85947.1|85995.7|85945.7|25
1634838150000|2021-10-21 17:42:30|85995.9|85945.9|85997.7|85947.7|85998.8|85948.8|85995.7|85945.7|17
1634838160000|2021-10-21 17:42:40|85998.7|85948.7|86004.9|85954.9|86007.2|85957.2|85997.1|85947.1|30
1634838170000|2021-10-21 17:42:50|86005.7|85955.7|86002.8|85952.8|86005.7|85955.7|86002.8|85952.8|19
1634838180000|2021-10-21 17:43:00|86003.5|85953.5|86001.4|85951.4|86005.2|85955.2|86001.4|85951.4|41
1634838190000|2021-10-21 17:43:10|86001.8|85951.8|86003.1|85953.1|86006.3|85956.3|86000.9|85950.9|41
1634838200000|2021-10-21 17:43:20|86003.2|85953.2|86010.2|85960.2|86011.2|85961.2|86003|85953|41
1634838210000|2021-10-21 17:43:30|86009.3|85959.3|86015.6|85965.6|86016.4|85966.4|86009.3|85959.3|58
1634838220000|2021-10-21 17:43:40|86015.9|85965.9|86014.7|85964.7|86016.8|85966.8|86014.6|85964.6|41
1634838230000|2021-10-21 17:43:50|86014.8|85964.8|86021.8|85971.8|86021.8|85971.8|86014.3|85964.3|35
1634838240000|2021-10-21 17:44:00|86018.8|85968.8|86015.3|85965.3|86019.9|85969.9|86013.9|85963.9|43
1634838250000|2021-10-21 17:44:10|86014.4|85964.4|86013.3|85963.3|86014.5|85964.5|86013|85963|36
1634838260000|2021-10-21 17:44:20|86013.1|85963.1|86017.8|85967.8|86020.2|85970.2|86012.1|85962.1|33
1634838270000|2021-10-21 17:44:30|86018|85968|86021|85971|86022.8|85972.8|86016.7|85966.7|28
1634838280000|2021-10-21 17:44:40|86022|85972|86020.4|85970.4|86022|85972|86018.5|85968.5|33
1634838290000|2021-10-21 17:44:50|86020.6|85970.6|86019.9|85969.9|86021.6|85971.6|86019.4|85969.4|36
1634838300000|2021-10-21 17:45:00|86019.4|85969.4|86018.8|85968.8|86020.2|85970.2|86018.3|85968.3|43
1634838310000|2021-10-21 17:45:10|86019.1|85969.1|86020.1|85970.1|86021.6|85971.6|86019.1|85969.1|37
1634838320000|2021-10-21 17:45:20|86021.5|85971.5|86023.8|85973.8|86027.7|85977.7|86020.2|85970.2|48
1634838330000|2021-10-21 17:45:30|86024|85974|86033|85983|86033|85983|86023.9|85973.9|47
1634838340000|2021-10-21 17:45:40|86032.2|85982.2|86031.6|85981.6|86034.5|85984.5|86028.3|85978.3|53
1634838350000|2021-10-21 17:45:50|86031.7|85981.7|86025.2|85975.2|86032|85982|86024.4|85974.4|45
1634838360000|2021-10-21 17:46:00|86024.8|85974.8|86029.5|85979.5|86029.9|85979.9|86024.6|85974.6|44
1634838370000|2021-10-21 17:46:10|86029.6|85979.6|86028|85978|86031.2|85981.2|86028|85978|37
1634838380000|2021-10-21 17:46:20|86027.9|85977.9|86028.2|85978.2|86031.6|85981.6|86027.8|85977.8|28
1634838390000|2021-10-21 17:46:30|86028|85978|86033.8|85983.8|86034.8|85984.8|86027.3|85977.3|38
1634838400000|2021-10-21 17:46:40|86033.6|85983.6|86032.5|85982.5|86033.7|85983.7|86030.8|85980.8|31
1634838410000|2021-10-21 17:46:50|86032.1|85982.1|86030.9|85980.9|86035.7|85985.7|86029.9|85979.9|43
1634838420000|2021-10-21 17:47:00|86031|85981|86028.7|85978.7|86032.1|85982.1|86028.7|85978.7|40
1634838430000|2021-10-21 17:47:10|86027.8|85977.8|86027.8|85977.8|86029.1|85979.1|86027.5|85977.5|19
1634838440000|2021-10-21 17:47:20|86027.7|85977.7|86026|85976|86029.1|85979.1|86025.1|85975.1|25
1634838450000|2021-10-21 17:47:30|86025.2|85975.2|86023.9|85973.9|86026.5|85976.5|86022.5|85972.5|39
1634838460000|2021-10-21 17:47:40|86024.4|85974.4|86019.6|85969.6|86024.6|85974.6|86019.4|85969.4|43
1634838470000|2021-10-21 17:47:50|86023.9|85973.9|86023.6|85973.6|86024.4|85974.4|86021.6|85971.6|38
1634838480000|2021-10-21 17:48:00|86022.9|85972.9|86022.6|85972.6|86023.9|85973.9|86020.9|85970.9|40
1634838490000|2021-10-21 17:48:10|86023.1|85973.1|86019.8|85969.8|86023.2|85973.2|86019.5|85969.5|29
1634838500000|2021-10-21 17:48:20|86019.6|85969.6|86019.7|85969.7|86022.9|85972.9|86018.7|85968.7|37
1634838510000|2021-10-21 17:48:30|86019.4|85969.4|86026.7|85976.7|86028.7|85978.7|86019|85969|42
1634838520000|2021-10-21 17:48:40|86025.8|85975.8|86029.4|85979.4|86030.9|85980.9|86025|85975|31
1634838530000|2021-10-21 17:48:50|86029.5|85979.5|86030.7|85980.7|86033.2|85983.2|86028.8|85978.8|44
1634838540000|2021-10-21 17:49:00|86030.5|85980.5|86036.5|85986.5|86037.5|85987.5|86030.5|85980.5|54
1634838550000|2021-10-21 17:49:10|86036.4|85986.4|86033.5|85983.5|86036.5|85986.5|86032.9|85982.9|34
1634838560000|2021-10-21 17:49:20|86033.4|85983.4|86033|85983|86035.1|85985.1|86030.1|85980.1|36
1634838570000|2021-10-21 17:49:30|86032.4|85982.4|86036.8|85986.8|86036.9|85986.9|86031.6|85981.6|28
1634838580000|2021-10-21 17:49:40|86036.9|85986.9|86038.7|85988.7|86038.8|85988.8|86034|85984|30
1634838590000|2021-10-21 17:49:50|86038.9|85988.9|86041.2|85991.2|86041.5|85991.5|86036.2|85986.2|40
1634838600000|2021-10-21 17:50:00|86041.4|85991.4|86039|85989|86041.9|85991.9|86038.2|85988.2|44
1634838610000|2021-10-21 17:50:10|86039.2|85989.2|86039|85989|86041.6|85991.6|86039|85989|28
1634838620000|2021-10-21 17:50:20|86039.3|85989.3|86040|85990|86040.8|85990.8|86038.8|85988.8|14
1634838630000|2021-10-21 17:50:30|86041.4|85991.4|86044.8|85994.8|86044.9|85994.9|86039.5|85989.5|40
1634838640000|2021-10-21 17:50:40|86044|85994|86044.6|85994.6|86046.3|85996.3|86042.5|85992.5|36
1634838650000|2021-10-21 17:50:50|86044.7|85994.7|86055.2|86005.2|86063.9|86013.9|86044.7|85994.7|50
1634838660000|2021-10-21 17:51:00|86055.1|86005.1|86055.7|86005.7|86059.5|86009.5|86054.3|86004.3|36
1634838670000|2021-10-21 17:51:10|86055.9|86005.9|86054.8|86004.8|86060.7|86010.7|86054|86004|40
1634838680000|2021-10-21 17:51:20|86055|86005|86052.4|86002.4|86057.2|86007.2|86051.5|86001.5|39
1634838690000|2021-10-21 17:51:30|86052.5|86002.5|86056|86006|86060.1|86010.1|86051.8|86001.8|32
1634838700000|2021-10-21 17:51:40|86055.9|86005.9|86065.4|86015.4|86068.1|86018.1|86055.5|86005.5|46
1634838710000|2021-10-21 17:51:50|86067.1|86017.1|86069.6|86019.6|86071.8|86021.8|86065|86015|52
1634838720000|2021-10-21 17:52:00|86069.5|86019.5|86075.4|86025.4|86078.5|86028.5|86068.2|86018.2|55
1634838730000|2021-10-21 17:52:10|86075.5|86025.5|86075.7|86025.7|86076.6|86026.6|86072.3|86022.3|45
1634838740000|2021-10-21 17:52:20|86075.8|86025.8|86077.8|86027.8|86081|86031|86075.4|86025.4|52
1634838750000|2021-10-21 17:52:30|86077.7|86027.7|86080.9|86030.9|86081.7|86031.7|86076.6|86026.6|44
1634838760000|2021-10-21 17:52:40|86081|86031|86081.2|86031.2|86081.7|86031.7|86078.9|86028.9|35
1634838770000|2021-10-21 17:52:50|86080.6|86030.6|86078.2|86028.2|86083.7|86033.7|86078.2|86028.2|45
1634838780000|2021-10-21 17:53:00|86078|86028|86090.8|86040.8|86090.8|86040.8|86078|86028|48
1634838790000|2021-10-21 17:53:10|86089.9|86039.9|86094|86044|86095.2|86045.2|86089.2|86039.2|55
1634838800000|2021-10-21 17:53:20|86094.8|86044.8|86094|86044|86097.5|86047.5|86093|86043|48
1634838810000|2021-10-21 17:53:30|86093.6|86043.6|86095.7|86045.7|86096.2|86046.2|86093.6|86043.6|33
1634838820000|2021-10-21 17:53:40|86095.6|86045.6|86096.9|86046.9|86098|86048|86094.9|86044.9|41
1634838830000|2021-10-21 17:53:50|86100.1|86050.1|86101.8|86051.8|86104.3|86054.3|86097.6|86047.6|50
1634838840000|2021-10-21 17:54:00|86102.8|86052.8|86102.7|86052.7|86105.3|86055.3|86101.2|86051.2|55
1634838850000|2021-10-21 17:54:10|86103.7|86053.7|86102.7|86052.7|86104.7|86054.7|86101.2|86051.2|40
1634838860000|2021-10-21 17:54:20|86102.6|86052.6|86103.7|86053.7|86105.4|86055.4|86101.9|86051.9|51
1634838870000|2021-10-21 17:54:30|86103.6|86053.6|86103.5|86053.5|86105.4|86055.4|86102.8|86052.8|38
1634838880000|2021-10-21 17:54:40|86102.8|86052.8|86112.3|86062.3|86112.6|86062.6|86102.8|86052.8|62
1634838890000|2021-10-21 17:54:50|86111.8|86061.8|86112.9|86062.9|86114.8|86064.8|86109.8|86059.8|45
1634838900000|2021-10-21 17:55:00|86112.6|86062.6|86105.1|86055.1|86112.6|86062.6|86103.9|86053.9|58
1634838910000|2021-10-21 17:55:10|86104.5|86054.5|86103|86053|86107.3|86057.3|86103|86053|62
1634838920000|2021-10-21 17:55:20|86103.6|86053.6|86106.1|86056.1|86106.9|86056.9|86102.7|86052.7|48
1634838930000|2021-10-21 17:55:30|86106.2|86056.2|86102.9|86052.9|86106.2|86056.2|86102.1|86052.1|41
1634838940000|2021-10-21 17:55:40|86103|86053|86107.4|86057.4|86107.6|86057.6|86102.4|86052.4|39
1634838950000|2021-10-21 17:55:50|86107.3|86057.3|86103.8|86053.8|86109.4|86059.4|86103.1|86053.1|43
1634838960000|2021-10-21 17:56:00|86103.9|86053.9|86104.6|86054.6|86105.9|86055.9|86103.5|86053.5|39
1634838970000|2021-10-21 17:56:10|86104.5|86054.5|86104.5|86054.5|86104.9|86054.9|86103.9|86053.9|28
1634838980000|2021-10-21 17:56:20|86104.6|86054.6|86108.1|86058.1|86109|86059|86104.5|86054.5|38
1634838990000|2021-10-21 17:56:30|86108|86058|86113|86063|86113.1|86063.1|86107.8|86057.8|39
1634839000000|2021-10-21 17:56:40|86112.8|86062.8|86114.6|86064.6|86115.9|86065.9|86112.7|86062.7|51
1634839010000|2021-10-21 17:56:50|86114.9|86064.9|86118.1|86068.1|86119.4|86069.4|86114.7|86064.7|47
1634839020000|2021-10-21 17:57:00|86117.9|86067.9|86117.7|86067.7|86119|86069|86116.9|86066.9|36
1634839030000|2021-10-21 17:57:10|86117.9|86067.9|86121.9|86071.9|86123.3|86073.3|86115|86065|64
1634839040000|2021-10-21 17:57:20|86121.8|86071.8|86120.9|86070.9|86123.5|86073.5|86120.2|86070.2|45
1634839050000|2021-10-21 17:57:30|86121.2|86071.2|86121.1|86071.1|86121.5|86071.5|86120.4|86070.4|30
1634839060000|2021-10-21 17:57:40|86121.4|86071.4|86121.4|86071.4|86121.5|86071.5|86120.9|86070.9|26
1634839070000|2021-10-21 17:57:50|86121.8|86071.8|86121.6|86071.6|86122.4|86072.4|86120.4|86070.4|40
1634839080000|2021-10-21 17:58:00|86121.9|86071.9|86122.7|86072.7|86124.3|86074.3|86121.3|86071.3|34
1634839090000|2021-10-21 17:58:10|86121.4|86071.4|86123.1|86073.1|86124.2|86074.2|86120.7|86070.7|35
1634839100000|2021-10-21 17:58:20|86122.7|86072.7|86116.5|86066.5|86124.7|86074.7|86116.5|86066.5|48
1634839110000|2021-10-21 17:58:30|86117|86067|86113.5|86063.5|86118|86068|86112.8|86062.8|46
1634839120000|2021-10-21 17:58:40|86113.3|86063.3|86110|86060|86114.3|86064.3|86110|86060|43
1634839130000|2021-10-21 17:58:50|86110.4|86060.4|86113.4|86063.4|86113.5|86063.5|86110.4|86060.4|27
1634839140000|2021-10-21 17:59:00|86113.2|86063.2|86115.3|86065.3|86115.6|86065.6|86113.2|86063.2|40
1634839150000|2021-10-21 17:59:10|86115.5|86065.5|86117.5|86067.5|86120.4|86070.4|86115.3|86065.3|35
1634839160000|2021-10-21 17:59:20|86117.7|86067.7|86121.2|86071.2|86121.4|86071.4|86116.5|86066.5|32
1634839170000|2021-10-21 17:59:30|86121.1|86071.1|86120.6|86070.6|86121.1|86071.1|86119.3|86069.3|35
1634839180000|2021-10-21 17:59:40|86120.3|86070.3|86109.6|86059.6|86123.1|86073.1|86107.8|86057.8|48
1634839190000|2021-10-21 17:59:50|86107.7|86057.7|86109.9|86059.9|86110|86060|86105.7|86055.7|41
1634839200000|2021-10-21 18:00:00|86110.6|86060.6|86106.8|86056.8|86110.6|86060.6|86106.3|86056.3|48
1634839210000|2021-10-21 18:00:10|86106.7|86056.7|86107.8|86057.8|86110.3|86060.3|86105.5|86055.5|28
1634839220000|2021-10-21 18:00:20|86107.9|86057.9|86107.7|86057.7|86108.8|86058.8|86105.9|86055.9|41
1634839230000|2021-10-21 18:00:30|86107.8|86057.8|86111.6|86061.6|86111.6|86061.6|86107.7|86057.7|44
1634839240000|2021-10-21 18:00:40|86111.5|86061.5|86110.2|86060.2|86111.9|86061.9|86108.3|86058.3|36
1634839250000|2021-10-21 18:00:50|86110.6|86060.6|86111.3|86061.3|86112.9|86062.9|86110.5|86060.5|46
1634839260000|2021-10-21 18:01:00|86111.2|86061.2|86107.3|86057.3|86111.6|86061.6|86105.8|86055.8|41
1634839270000|2021-10-21 18:01:10|86107.9|86057.9|86110.4|86060.4|86112.6|86062.6|86107.1|86057.1|47
1634839280000|2021-10-21 18:01:20|86109.6|86059.6|86111.8|86061.8|86111.8|86061.8|86105.2|86055.2|52
1634839290000|2021-10-21 18:01:30|86112.1|86062.1|86115.8|86065.8|86115.8|86065.8|86112.1|86062.1|39
1634839300000|2021-10-21 18:01:40|86114.8|86064.8|86120.6|86070.6|86121.2|86071.2|86114.8|86064.8|44
1634839310000|2021-10-21 18:01:50|86120.2|86070.2|86115.1|86065.1|86120.5|86070.5|86115.1|86065.1|31
1634839320000|2021-10-21 18:02:00|86115.4|86065.4|86114.4|86064.4|86115.4|86065.4|86113.3|86063.3|37
1634839330000|2021-10-21 18:02:10|86114.5|86064.5|86116.4|86066.4|86116.9|86066.9|86114.4|86064.4|22
1634839340000|2021-10-21 18:02:20|86116.5|86066.5|86117.2|86067.2|86118.5|86068.5|86115.8|86065.8|28
1634839350000|2021-10-21 18:02:30|86117.1|86067.1|86117.6|86067.6|86117.6|86067.6|86116.8|86066.8|14
1634839360000|2021-10-21 18:02:40|86117.2|86067.2|86118.3|86068.3|86118.9|86068.9|86117.2|86067.2|16
1634839370000|2021-10-21 18:02:50|86119|86069|86119|86069|86119.4|86069.4|86117|86067|25
1634839380000|2021-10-21 18:03:00|86118.6|86068.6|86117.7|86067.7|86118.7|86068.7|86117.3|86067.3|23
1634839390000|2021-10-21 18:03:10|86118.2|86068.2|86118.4|86068.4|86118.4|86068.4|86117.4|86067.4|23
1634839400000|2021-10-21 18:03:20|86118.2|86068.2|86119.2|86069.2|86120.2|86070.2|86118.2|86068.2|27
1634839410000|2021-10-21 18:03:30|86119.5|86069.5|86117.4|86067.4|86121.8|86071.8|86114.6|86064.6|41
1634839420000|2021-10-21 18:03:40|86116.9|86066.9|86117.4|86067.4|86120.9|86070.9|86116.9|86066.9|23
1634839430000|2021-10-21 18:03:50|86117.7|86067.7|86118.2|86068.2|86119.8|86069.8|86116.8|86066.8|20
1634839440000|2021-10-21 18:04:00|86118.6|86068.6|86118|86068|86119.4|86069.4|86117.9|86067.9|24
1634839450000|2021-10-21 18:04:10|86118.1|86068.1|86118.5|86068.5|86118.8|86068.8|86117.7|86067.7|16
1634839460000|2021-10-21 18:04:20|86118.8|86068.8|86119.3|86069.3|86119.6|86069.6|86118.2|86068.2|23
1634839470000|2021-10-21 18:04:30|86119.4|86069.4|86116.5|86066.5|86119.4|86069.4|86115.9|86065.9|24
1634839480000|2021-10-21 18:04:40|86116.9|86066.9|86112.2|86062.2|86117.5|86067.5|86112.2|86062.2|35
1634839490000|2021-10-21 18:04:50|86112.1|86062.1|86112.3|86062.3|86113.6|86063.6|86111.9|86061.9|36
1634839500000|2021-10-21 18:05:00|86112.7|86062.7|86116.1|86066.1|86116.2|86066.2|86111.7|86061.7|23
1634839510000|2021-10-21 18:05:10|86115.9|86065.9|86109.1|86059.1|86118.2|86068.2|86109.1|86059.1|39
1634839520000|2021-10-21 18:05:20|86109.6|86059.6|86107.1|86057.1|86110|86060|86106.8|86056.8|38
1634839530000|2021-10-21 18:05:30|86106|86056|86106.6|86056.6|86108.2|86058.2|86106|86056|37
1634839540000|2021-10-21 18:05:40|86106.1|86056.1|86108.2|86058.2|86108.2|86058.2|86105.4|86055.4|29
1634839550000|2021-10-21 18:05:50|86108.9|86058.9|86111.7|86061.7|86111.9|86061.9|86108.9|86058.9|38
1634839560000|2021-10-21 18:06:00|86111.2|86061.2|86110.5|86060.5|86112.4|86062.4|86110.5|86060.5|38
1634839570000|2021-10-21 18:06:10|86110.3|86060.3|86107.9|86057.9|86113.6|86063.6|86107.5|86057.5|44
1634839580000|2021-10-21 18:06:20|86107.7|86057.7|86110.9|86060.9|86110.9|86060.9|86106.9|86056.9|33
1634839590000|2021-10-21 18:06:30|86110.7|86060.7|86107.4|86057.4|86111.5|86061.5|86106|86056|52
1634839600000|2021-10-21 18:06:40|86107.1|86057.1|86107.2|86057.2|86107.5|86057.5|86105.5|86055.5|37
1634839610000|2021-10-21 18:06:50|86107.5|86057.5|86109.7|86059.7|86109.7|86059.7|86106.3|86056.3|26
1634839620000|2021-10-21 18:07:00|86109.5|86059.5|86106.6|86056.6|86110.4|86060.4|86106|86056|37
1634839630000|2021-10-21 18:07:10|86107.2|86057.2|86108.9|86058.9|86109|86059|86105.5|86055.5|36
1634839640000|2021-10-21 18:07:20|86109|86059|86108|86058|86109.2|86059.2|86107.8|86057.8|28
1634839650000|2021-10-21 18:07:30|86107.9|86057.9|86112.6|86062.6|86113.6|86063.6|86107.4|86057.4|44
1634839660000|2021-10-21 18:07:40|86112.8|86062.8|86113.2|86063.2|86113.4|86063.4|86112.8|86062.8|24
1634839670000|2021-10-21 18:07:50|86113.3|86063.3|86113.1|86063.1|86113.5|86063.5|86112.7|86062.7|24
1634839680000|2021-10-21 18:08:00|86113.3|86063.3|86114.5|86064.5|86115.1|86065.1|86113.2|86063.2|30
1634839690000|2021-10-21 18:08:10|86114.4|86064.4|86114.5|86064.5|86114.9|86064.9|86114.1|86064.1|22
1634839700000|2021-10-21 18:08:20|86114.8|86064.8|86118.3|86068.3|86119.1|86069.1|86114.8|86064.8|38
1634839710000|2021-10-21 18:08:30|86118.1|86068.1|86118.3|86068.3|86118.5|86068.5|86117.9|86067.9|20
1634839720000|2021-10-21 18:08:40|86118.4|86068.4|86117.9|86067.9|86118.4|86068.4|86117.3|86067.3|15
1634839730000|2021-10-21 18:08:50|86117.8|86067.8|86117.3|86067.3|86119.3|86069.3|86117.3|86067.3|24
1634839740000|2021-10-21 18:09:00|86117.5|86067.5|86117.2|86067.2|86118|86068|86117|86067|20
1634839750000|2021-10-21 18:09:10|86117.4|86067.4|86117.7|86067.7|86118.4|86068.4|86117.1|86067.1|16
1634839760000|2021-10-21 18:09:20|86118|86068|86118.4|86068.4|86118.4|86068.4|86117.5|86067.5|20
1634839770000|2021-10-21 18:09:30|86118.3|86068.3|86115.9|86065.9|86118.4|86068.4|86115.9|86065.9|16
1634839780000|2021-10-21 18:09:40|86116|86066|86117.8|86067.8|86118.2|86068.2|86115.9|86065.9|22
1634839790000|2021-10-21 18:09:50|86117.9|86067.9|86116|86066|86117.9|86067.9|86115.4|86065.4|27
1634839800000|2021-10-21 18:10:00|86116.3|86066.3|86114.3|86064.3|86116.8|86066.8|86112.9|86062.9|41
1634839810000|2021-10-21 18:10:10|86114.9|86064.9|86118.4|86068.4|86118.4|86068.4|86114.7|86064.7|23
1634839820000|2021-10-21 18:10:20|86118.5|86068.5|86118.7|86068.7|86119.4|86069.4|86117.9|86067.9|29
1634839830000|2021-10-21 18:10:30|86118.5|86068.5|86117.1|86067.1|86119.6|86069.6|86117|86067|25
1634839840000|2021-10-21 18:10:40|86117.2|86067.2|86115.9|86065.9|86117.7|86067.7|86115.8|86065.8|24
1634839850000|2021-10-21 18:10:50|86116.1|86066.1|86113.4|86063.4|86117.3|86067.3|86113.4|86063.4|30
1634839860000|2021-10-21 18:11:00|86113.7|86063.7|86111.5|86061.5|86113.7|86063.7|86109.3|86059.3|44
1634839870000|2021-10-21 18:11:10|86110.6|86060.6|86113.4|86063.4|86113.9|86063.9|86109.9|86059.9|36
1634839880000|2021-10-21 18:11:20|86113.6|86063.6|86116.8|86066.8|86117|86067|86113.5|86063.5|34
1634839890000|2021-10-21 18:11:30|86117.1|86067.1|86119|86069|86119|86069|86116.5|86066.5|37
1634839900000|2021-10-21 18:11:40|86117.7|86067.7|86119.2|86069.2|86120.6|86070.6|86117.7|86067.7|27
1634839910000|2021-10-21 18:11:50|86119.1|86069.1|86119.9|86069.9|86120.1|86070.1|86119.1|86069.1|24
1634839920000|2021-10-21 18:12:00|86119.8|86069.8|86117.5|86067.5|86119.9|86069.9|86117.2|86067.2|27
1634839930000|2021-10-21 18:12:10|86117.6|86067.6|86117.4|86067.4|86118.2|86068.2|86117|86067|28
1634839940000|2021-10-21 18:12:20|86117.6|86067.6|86119.8|86069.8|86119.9|86069.9|86117.6|86067.6|25
1634839950000|2021-10-21 18:12:30|86119.5|86069.5|86119.9|86069.9|86120.2|86070.2|86119.3|86069.3|15
1634839960000|2021-10-21 18:12:40|86119.8|86069.8|86116.6|86066.6|86119.9|86069.9|86116.4|86066.4|30
1634839970000|2021-10-21 18:12:50|86116.5|86066.5|86116.9|86066.9|86116.9|86066.9|86115.9|86065.9|26
1634839980000|2021-10-21 18:13:00|86117|86067|86114.7|86064.7|86117|86067|86114.6|86064.6|32
1634839990000|2021-10-21 18:13:10|86114.9|86064.9|86113.7|86063.7|86114.9|86064.9|86112.8|86062.8|31
1634840000000|2021-10-21 18:13:20|86113.9|86063.9|86113.3|86063.3|86114.4|86064.4|86113|86063|29
1634840010000|2021-10-21 18:13:30|86113.4|86063.4|86110.3|86060.3|86113.5|86063.5|86109.1|86059.1|38
1634840020000|2021-10-21 18:13:40|86110.2|86060.2|86109.7|86059.7|86110.4|86060.4|86108.8|86058.8|35
1634840030000|2021-10-21 18:13:50|86109.6|86059.6|86108.8|86058.8|86110.8|86060.8|86108.8|86058.8|45
1634840040000|2021-10-21 18:14:00|86108.9|86058.9|86107|86057|86109|86059|86106.1|86056.1|36
1634840050000|2021-10-21 18:14:10|86106.6|86056.6|86105.7|86055.7|86106.6|86056.6|86104.8|86054.8|42
1634840060000|2021-10-21 18:14:20|86106|86056|86104.9|86054.9|86106|86056|86104.4|86054.4|22
1634840070000|2021-10-21 18:14:30|86104.7|86054.7|86106.6|86056.6|86106.8|86056.8|86103.9|86053.9|33
1634840080000|2021-10-21 18:14:40|86106.7|86056.7|86107.6|86057.6|86108.1|86058.1|86105|86055|44
1634840090000|2021-10-21 18:14:50|86107.7|86057.7|86112.1|86062.1|86113.6|86063.6|86107.2|86057.2|33
1634840100000|2021-10-21 18:15:00|86112.7|86062.7|86114.8|86064.8|86114.9|86064.9|86111.3|86061.3|48
1634840110000|2021-10-21 18:15:10|86115|86065|86114.2|86064.2|86116.7|86066.7|86113.7|86063.7|44
1634840120000|2021-10-21 18:15:20|86114.1|86064.1|86114.4|86064.4|86115.1|86065.1|86114.1|86064.1|31
1634840130000|2021-10-21 18:15:30|86114.3|86064.3|86114.3|86064.3|86115|86065|86113.6|86063.6|28
1634840140000|2021-10-21 18:15:40|86114.2|86064.2|86116.4|86066.4|86116.8|86066.8|86114.2|86064.2|44
1634840150000|2021-10-21 18:15:50|86117|86067|86115.4|86065.4|86117|86067|86115|86065|19
1634840160000|2021-10-21 18:16:00|86115.1|86065.1|86116|86066|86116.6|86066.6|86115|86065|34
1634840170000|2021-10-21 18:16:10|86116.1|86066.1|86116|86066|86116.4|86066.4|86114.7|86064.7|29
1634840180000|2021-10-21 18:16:20|86115.4|86065.4|86110.8|86060.8|86115.9|86065.9|86110.2|86060.2|37
1634840190000|2021-10-21 18:16:30|86111.1|86061.1|86094.1|86044.1|86111.1|86061.1|86093.6|86043.6|36
1634840200000|2021-10-21 18:16:40|86093.8|86043.8|86094.2|86044.2|86094.9|86044.9|86093.8|86043.8|28
1634840210000|2021-10-21 18:16:50|86094.3|86044.3|86092.5|86042.5|86094.6|86044.6|86092.2|86042.2|21
1634840220000|2021-10-21 18:17:00|86092.9|86042.9|86093.8|86043.8|86094.4|86044.4|86092.8|86042.8|36
1634840230000|2021-10-21 18:17:10|86093.9|86043.9|86088.9|86038.9|86094.5|86044.5|86087.3|86037.3|38
1634840240000|2021-10-21 18:17:20|86089.3|86039.3|86087.5|86037.5|86090.4|86040.4|86087.3|86037.3|33
1634840250000|2021-10-21 18:17:30|86087.6|86037.6|86087|86037|86088.3|86038.3|86086|86036|35
1634840260000|2021-10-21 18:17:40|86086.9|86036.9|86086.9|86036.9|86087|86037|86086.2|86036.2|24
1634840270000|2021-10-21 18:17:50|86086.2|86036.2|86086.2|86036.2|86086.8|86036.8|86086.1|86036.1|15
1634840280000|2021-10-21 18:18:00|86085.6|86035.6|86073.4|86023.4|86085.6|86035.6|86072.8|86022.8|48
1634840290000|2021-10-21 18:18:10|86073.2|86023.2|86065|86015|86073.4|86023.4|86064.8|86014.8|40
1634840300000|2021-10-21 18:18:20|86065.6|86015.6|86063.1|86013.1|86065.8|86015.8|86062.7|86012.7|41
1634840310000|2021-10-21 18:18:30|86063|86013|86070.2|86020.2|86070.7|86020.7|86063|86013|44
1634840320000|2021-10-21 18:18:40|86069.9|86019.9|86070.4|86020.4|86070.4|86020.4|86069.3|86019.3|24
1634840330000|2021-10-21 18:18:50|86070|86020|86069.8|86019.8|86071.2|86021.2|86069.8|86019.8|32
1634840340000|2021-10-21 18:19:00|86069.7|86019.7|86069.6|86019.6|86070.1|86020.1|86069|86019|27
1634840350000|2021-10-21 18:19:10|86069.9|86019.9|86070.3|86020.3|86071|86021|86069.5|86019.5|32
1634840360000|2021-10-21 18:19:20|86070.1|86020.1|86068.6|86018.6|86070.1|86020.1|86068.4|86018.4|27
1634840370000|2021-10-21 18:19:30|86069.6|86019.6|86069.2|86019.2|86069.9|86019.9|86069|86019|33
1634840380000|2021-10-21 18:19:40|86069.3|86019.3|86069|86019|86069.6|86019.6|86068.2|86018.2|21
1634840390000|2021-10-21 18:19:50|86069.4|86019.4|86068.1|86018.1|86069.4|86019.4|86067.9|86017.9|23
1634840400000|2021-10-21 18:20:00|86068.3|86018.3|86071.4|86021.4|86072.1|86022.1|86066.2|86016.2|54
1634840410000|2021-10-21 18:20:10|86071.5|86021.5|86070.3|86020.3|86071.9|86021.9|86069.8|86019.8|38
1634840420000|2021-10-21 18:20:20|86071.1|86021.1|86071.5|86021.5|86072.5|86022.5|86071.1|86021.1|42
1634840430000|2021-10-21 18:20:30|86071.7|86021.7|86071.9|86021.9|86073|86023|86071.3|86021.3|40
1634840440000|2021-10-21 18:20:40|86071.8|86021.8|86071.8|86021.8|86072.2|86022.2|86071.7|86021.7|37
1634840450000|2021-10-21 18:20:50|86072.4|86022.4|86075.3|86025.3|86075.3|86025.3|86072.2|86022.2|45
1634840460000|2021-10-21 18:21:00|86074.8|86024.8|86077.6|86027.6|86077.6|86027.6|86074.8|86024.8|39
1634840470000|2021-10-21 18:21:10|86077.5|86027.5|86078|86028|86078.3|86028.3|86076.9|86026.9|33
1634840480000|2021-10-21 18:21:20|86078.2|86028.2|86077.5|86027.5|86078.5|86028.5|86077.2|86027.2|25
1634840490000|2021-10-21 18:21:30|86077.6|86027.6|86078.8|86028.8|86079.1|86029.1|86077.2|86027.2|26
1634840500000|2021-10-21 18:21:40|86078.7|86028.7|86077.8|86027.8|86080.3|86030.3|86077.6|86027.6|26
1634840510000|2021-10-21 18:21:50|86077.9|86027.9|86080.8|86030.8|86081.4|86031.4|86077.9|86027.9|36
1634840520000|2021-10-21 18:22:00|86081.2|86031.2|86081.4|86031.4|86081.5|86031.5|86079.9|86029.9|26
1634840530000|2021-10-21 18:22:10|86081.6|86031.6|86082.2|86032.2|86082.2|86032.2|86081.6|86031.6|18
1634840540000|2021-10-21 18:22:20|86082.1|86032.1|86082|86032|86082.5|86032.5|86081.8|86031.8|23
1634840550000|2021-10-21 18:22:30|86082.1|86032.1|86080.2|86030.2|86082.6|86032.6|86079.9|86029.9|24
1634840560000|2021-10-21 18:22:40|86080.7|86030.7|86079.9|86029.9|86081.6|86031.6|86079|86029|37
1634840570000|2021-10-21 18:22:50|86079.5|86029.5|86079.2|86029.2|86080.2|86030.2|86078|86028|30
1634840580000|2021-10-21 18:23:00|86079.7|86029.7|86077.4|86027.4|86079.7|86029.7|86077.4|86027.4|26
1634840590000|2021-10-21 18:23:10|86077.9|86027.9|86077.6|86027.6|86078.4|86028.4|86077.6|86027.6|23
1634840600000|2021-10-21 18:23:20|86077.8|86027.8|86078.3|86028.3|86078.7|86028.7|86077.7|86027.7|20
1634840610000|2021-10-21 18:23:30|86078.6|86028.6|86079.1|86029.1|86079.7|86029.7|86078|86028|30
1634840620000|2021-10-21 18:23:40|86078.9|86028.9|86078.6|86028.6|86079.4|86029.4|86077.1|86027.1|28
1634840630000|2021-10-21 18:23:50|86077.2|86027.2|86076.1|86026.1|86078.6|86028.6|86074.6|86024.6|41
1634840640000|2021-10-21 18:24:00|86076.2|86026.2|86079|86029|86079|86029|86076.2|86026.2|35
1634840650000|2021-10-21 18:24:10|86078.8|86028.8|86078|86028|86078.8|86028.8|86077.7|86027.7|20
1634840660000|2021-10-21 18:24:20|86078.4|86028.4|86081.8|86031.8|86082.6|86032.6|86078|86028|33
1634840670000|2021-10-21 18:24:30|86082.2|86032.2|86079.1|86029.1|86082.6|86032.6|86079|86029|41
1634840680000|2021-10-21 18:24:40|86078.9|86028.9|86075.7|86025.7|86078.9|86028.9|86074.7|86024.7|34
1634840690000|2021-10-21 18:24:50|86075.9|86025.9|86077.3|86027.3|86078.6|86028.6|86074.3|86024.3|44
1634840700000|2021-10-21 18:25:00|86077.8|86027.8|86078.4|86028.4|86079.4|86029.4|86077.7|86027.7|29
1634840710000|2021-10-21 18:25:10|86078.5|86028.5|86077.2|86027.2|86079.1|86029.1|86077.2|86027.2|16
1634840720000|2021-10-21 18:25:20|86078|86028|86069.4|86019.4|86078|86028|86068.9|86018.9|44
1634840730000|2021-10-21 18:25:30|86069.9|86019.9|86069.8|86019.8|86071.2|86021.2|86069.2|86019.2|41
1634840740000|2021-10-21 18:25:40|86069.4|86019.4|86070.4|86020.4|86070.4|86020.4|86069|86019|34
1634840750000|2021-10-21 18:25:50|86070.9|86020.9|86071.3|86021.3|86072.9|86022.9|86070.9|86020.9|29
1634840760000|2021-10-21 18:26:00|86071.2|86021.2|86078.1|86028.1|86080.2|86030.2|86071.2|86021.2|48
1634840770000|2021-10-21 18:26:10|86078.2|86028.2|86076.4|86026.4|86078.2|86028.2|86076.2|86026.2|35
1634840780000|2021-10-21 18:26:20|86076.6|86026.6|86078.1|86028.1|86078.4|86028.4|86076.6|86026.6|28
1634840790000|2021-10-21 18:26:30|86077.9|86027.9|86078.3|86028.3|86078.9|86028.9|86077.8|86027.8|30
1634840800000|2021-10-21 18:26:40|86078.2|86028.2|86078.9|86028.9|86079.8|86029.8|86077.3|86027.3|32
1634840810000|2021-10-21 18:26:50|86079.2|86029.2|86078.7|86028.7|86079.2|86029.2|86077.6|86027.6|29
1634840820000|2021-10-21 18:27:00|86078.6|86028.6|86079.3|86029.3|86079.6|86029.6|86078.6|86028.6|29
1634840830000|2021-10-21 18:27:10|86078.9|86028.9|86081.4|86031.4|86081.7|86031.7|86078.9|86028.9|35
1634840840000|2021-10-21 18:27:20|86081.1|86031.1|86080.8|86030.8|86081.6|86031.6|86080.5|86030.5|13
1634840850000|2021-10-21 18:27:30|86080.7|86030.7|86081.9|86031.9|86081.9|86031.9|86080.6|86030.6|30
1634840860000|2021-10-21 18:27:40|86082.2|86032.2|86082.2|86032.2|86082.7|86032.7|86081.7|86031.7|15
1634840870000|2021-10-21 18:27:50|86082.4|86032.4|86084.3|86034.3|86084.5|86034.5|86082|86032|24
1634840880000|2021-10-21 18:28:00|86084|86034|86084.6|86034.6|86085.5|86035.5|86083.5|86033.5|23
1634840890000|2021-10-21 18:28:10|86084.3|86034.3|86083.7|86033.7|86084.7|86034.7|86083.6|86033.6|17
1634840900000|2021-10-21 18:28:20|86083.5|86033.5|86084.6|86034.6|86084.6|86034.6|86083.3|86033.3|25
1634840910000|2021-10-21 18:28:30|86085.2|86035.2|86106.1|86056.1|86107.5|86057.5|86083.5|86033.5|57
1634840920000|2021-10-21 18:28:40|86105.5|86055.5|86105.3|86055.3|86109.4|86059.4|86103.9|86053.9|51
1634840930000|2021-10-21 18:28:50|86105.6|86055.6|86105|86055|86107|86057|86104.6|86054.6|41
1634840940000|2021-10-21 18:29:00|86105.5|86055.5|86107.6|86057.6|86107.6|86057.6|86104.8|86054.8|35
1634840950000|2021-10-21 18:29:10|86107.7|86057.7|86107.9|86057.9|86107.9|86057.9|86107|86057|23
1634840960000|2021-10-21 18:29:20|86107.8|86057.8|86107.6|86057.6|86107.9|86057.9|86106.7|86056.7|21
1634840970000|2021-10-21 18:29:30|86107.7|86057.7|86107.6|86057.6|86108.2|86058.2|86106.9|86056.9|21
1634840980000|2021-10-21 18:29:40|86107.2|86057.2|86107.2|86057.2|86107.7|86057.7|86107|86057|19
1634840990000|2021-10-21 18:29:50|86107.3|86057.3|86104.5|86054.5|86107.8|86057.8|86104.3|86054.3|16
1634841000000|2021-10-21 18:30:00|86104.4|86054.4|86098.8|86048.8|86104.7|86054.7|86098.2|86048.2|44
1634841010000|2021-10-21 18:30:10|86098.9|86048.9|86098.8|86048.8|86099.5|86049.5|86098.5|86048.5|27
1634841020000|2021-10-21 18:30:20|86098.9|86048.9|86098.7|86048.7|86099.4|86049.4|86098.6|86048.6|29
1634841030000|2021-10-21 18:30:30|86098.6|86048.6|86099.8|86049.8|86100.2|86050.2|86098.6|86048.6|27
1634841040000|2021-10-21 18:30:40|86099.9|86049.9|86096.6|86046.6|86100|86050|86096.2|86046.2|31
1634841050000|2021-10-21 18:30:50|86096.3|86046.3|86095.9|86045.9|86096.6|86046.6|86095.6|86045.6|30
1634841060000|2021-10-21 18:31:00|86095.8|86045.8|86099.2|86049.2|86100|86050|86095.7|86045.7|38
1634841070000|2021-10-21 18:31:10|86099.4|86049.4|86099.8|86049.8|86099.9|86049.9|86099.2|86049.2|27
1634841080000|2021-10-21 18:31:20|86099.5|86049.5|86099|86049|86100.1|86050.1|86099|86049|30
1634841090000|2021-10-21 18:31:30|86099.1|86049.1|86098.9|86048.9|86099.7|86049.7|86098.7|86048.7|23
1634841100000|2021-10-21 18:31:40|86099|86049|86098.9|86048.9|86099.3|86049.3|86098.7|86048.7|16
1634841110000|2021-10-21 18:31:50|86098.8|86048.8|86096.7|86046.7|86099|86049|86094.5|86044.5|49
1634841120000|2021-10-21 18:32:00|86096.8|86046.8|86096.4|86046.4|86096.8|86046.8|86096.3|86046.3|26
1634841130000|2021-10-21 18:32:10|86096.3|86046.3|86095.8|86045.8|86096.6|86046.6|86095.6|86045.6|25
1634841140000|2021-10-21 18:32:20|86095.7|86045.7|86096.1|86046.1|86096.4|86046.4|86095.4|86045.4|23
1634841150000|2021-10-21 18:32:30|86096.3|86046.3|86096.7|86046.7|86098.2|86048.2|86095.4|86045.4|36
1634841160000|2021-10-21 18:32:40|86096.2|86046.2|86097.5|86047.5|86097.5|86047.5|86096.2|86046.2|37
1634841170000|2021-10-21 18:32:50|86097.2|86047.2|86095.6|86045.6|86097.2|86047.2|86094.9|86044.9|37
1634841180000|2021-10-21 18:33:00|86095.2|86045.2|86095.5|86045.5|86095.7|86045.7|86094.9|86044.9|32
1634841190000|2021-10-21 18:33:10|86098|86048|86099.1|86049.1|86101.9|86051.9|86098|86048|44
1634841200000|2021-10-21 18:33:20|86099|86049|86099.1|86049.1|86099.1|86049.1|86098.4|86048.4|26
1634841210000|2021-10-21 18:33:30|86098.9|86048.9|86099.5|86049.5|86099.7|86049.7|86098.9|86048.9|23
1634841220000|2021-10-21 18:33:40|86099.4|86049.4|86096|86046|86099.4|86049.4|86095.2|86045.2|41
1634841230000|2021-10-21 18:33:50|86095.9|86045.9|86096.1|86046.1|86096.2|86046.2|86095.7|86045.7|28
1634841240000|2021-10-21 18:34:00|86096.2|86046.2|86095.8|86045.8|86097|86047|86095.7|86045.7|34
1634841250000|2021-10-21 18:34:10|86095.7|86045.7|86094.6|86044.6|86096|86046|86094.5|86044.5|24
1634841260000|2021-10-21 18:34:20|86094.8|86044.8|86094.7|86044.7|86095|86045|86093.6|86043.6|28
1634841270000|2021-10-21 18:34:30|86094.8|86044.8|86093.3|86043.3|86094.8|86044.8|86091.8|86041.8|37
1634841280000|2021-10-21 18:34:40|86093.4|86043.4|86092.5|86042.5|86094.6|86044.6|86092|86042|39
1634841290000|2021-10-21 18:34:50|86092.7|86042.7|86094.8|86044.8|86095.2|86045.2|86092.3|86042.3|43
1634841300000|2021-10-21 18:35:00|86094.6|86044.6|86094.3|86044.3|86095.9|86045.9|86093.7|86043.7|36
1634841310000|2021-10-21 18:35:10|86094.9|86044.9|86095|86045|86095.2|86045.2|86093.4|86043.4|24
1634841320000|2021-10-21 18:35:20|86094.9|86044.9|86091.9|86041.9|86094.9|86044.9|86091.8|86041.8|28
1634841330000|2021-10-21 18:35:30|86093|86043|86091.8|86041.8|86093|86043|86091.7|86041.7|22
1634841340000|2021-10-21 18:35:40|86091.7|86041.7|86091.6|86041.6|86092.2|86042.2|86091.2|86041.2|29
1634841350000|2021-10-21 18:35:50|86091.5|86041.5|86091.5|86041.5|86091.8|86041.8|86090.9|86040.9|28
1634841360000|2021-10-21 18:36:00|86091.7|86041.7|86091.8|86041.8|86092|86042|86091.4|86041.4|23
1634841370000|2021-10-21 18:36:10|86091.7|86041.7|86091.3|86041.3|86092.8|86042.8|86091.1|86041.1|25
1634841380000|2021-10-21 18:36:20|86091.2|86041.2|86091.7|86041.7|86092.7|86042.7|86091.2|86041.2|24
1634841390000|2021-10-21 18:36:30|86091.8|86041.8|86091.9|86041.9|86092.2|86042.2|86091.2|86041.2|22
1634841400000|2021-10-21 18:36:40|86091.8|86041.8|86092.6|86042.6|86092.9|86042.9|86091.7|86041.7|31
1634841410000|2021-10-21 18:36:50|86092.3|86042.3|86093.3|86043.3|86094|86044|86092.3|86042.3|37
1634841420000|2021-10-21 18:37:00|86093.4|86043.4|86093.8|86043.8|86094.2|86044.2|86092.3|86042.3|32
1634841430000|2021-10-21 18:37:10|86093.7|86043.7|86092.6|86042.6|86093.7|86043.7|86092.1|86042.1|32
1634841440000|2021-10-21 18:37:20|86092.5|86042.5|86086.5|86036.5|86093|86043|86084.6|86034.6|38
1634841450000|2021-10-21 18:37:30|86086.7|86036.7|86082.6|86032.6|86086.9|86036.9|86082.6|86032.6|29
1634841460000|2021-10-21 18:37:40|86082.4|86032.4|86081.4|86031.4|86083.3|86033.3|86080.7|86030.7|40
1634841470000|2021-10-21 18:37:50|86081.6|86031.6|86082.2|86032.2|86083.3|86033.3|86081.5|86031.5|27
1634841480000|2021-10-21 18:38:00|86082.3|86032.3|86080.6|86030.6|86083.1|86033.1|86080.2|86030.2|28
1634841490000|2021-10-21 18:38:10|86080.5|86030.5|86081.8|86031.8|86083.4|86033.4|86080.5|86030.5|39
1634841500000|2021-10-21 18:38:20|86081.9|86031.9|86079.2|86029.2|86082.1|86032.1|86078.9|86028.9|39
1634841510000|2021-10-21 18:38:30|86079|86029|86081.3|86031.3|86081.7|86031.7|86078.5|86028.5|29
1634841520000|2021-10-21 18:38:40|86080.9|86030.9|86081.4|86031.4|86081.8|86031.8|86080.6|86030.6|36
1634841530000|2021-10-21 18:38:50|86081.7|86031.7|86081.4|86031.4|86081.7|86031.7|86077.9|86027.9|33
1634841540000|2021-10-21 18:39:00|86081|86031|86081.5|86031.5|86081.6|86031.6|86080.5|86030.5|35
1634841550000|2021-10-21 18:39:10|86081.2|86031.2|86081.7|86031.7|86082.1|86032.1|86080.8|86030.8|24
1634841560000|2021-10-21 18:39:20|86081.9|86031.9|86083.3|86033.3|86083.7|86033.7|86080.5|86030.5|41
1634841570000|2021-10-21 18:39:30|86083.5|86033.5|86083.2|86033.2|86083.6|86033.6|86081.8|86031.8|32
1634841580000|2021-10-21 18:39:40|86082.7|86032.7|86081.8|86031.8|86082.7|86032.7|86081.8|86031.8|27
1634841590000|2021-10-21 18:39:50|86082.4|86032.4|86082.3|86032.3|86084.1|86034.1|86082|86032|31
1634841600000|2021-10-21 18:40:00|86081.7|86031.7|86087.1|86037.1|86088.1|86038.1|86080.9|86030.9|51
1634841610000|2021-10-21 18:40:10|86086.8|86036.8|86087.7|86037.7|86087.7|86037.7|86086.2|86036.2|26
1634841620000|2021-10-21 18:40:20|86087.4|86037.4|86086.5|86036.5|86087.5|86037.5|86086.5|86036.5|22
1634841630000|2021-10-21 18:40:30|86086.6|86036.6|86085.8|86035.8|86086.8|86036.8|86085.4|86035.4|18
1634841640000|2021-10-21 18:40:40|86086.2|86036.2|86087.1|86037.1|86087.5|86037.5|86085.9|86035.9|12
1634841650000|2021-10-21 18:40:50|86086.7|86036.7|86085.3|86035.3|86087.7|86037.7|86085.3|86035.3|22
1634841660000|2021-10-21 18:41:00|86085.2|86035.2|86085.9|86035.9|86086.5|86036.5|86085.2|86035.2|26
1634841670000|2021-10-21 18:41:10|86085.8|86035.8|86085.7|86035.7|86086.6|86036.6|86083.5|86033.5|28
1634841680000|2021-10-21 18:41:20|86083.1|86033.1|86082|86032|86083.1|86033.1|86080.8|86030.8|37
1634841690000|2021-10-21 18:41:30|86082.1|86032.1|86084|86034|86084.7|86034.7|86081.7|86031.7|29
1634841700000|2021-10-21 18:41:40|86085|86035|86084.2|86034.2|86085|86035|86083.4|86033.4|21
1634841710000|2021-10-21 18:41:50|86083.4|86033.4|86083.2|86033.2|86083.7|86033.7|86082.6|86032.6|20
1634841720000|2021-10-21 18:42:00|86083.4|86033.4|86084.5|86034.5|86084.5|86034.5|86083.1|86033.1|22
1634841730000|2021-10-21 18:42:10|86085.4|86035.4|86086.2|86036.2|86086.3|86036.3|86084.3|86034.3|27
1634841740000|2021-10-21 18:42:20|86086|86036|86085.9|86035.9|86086.7|86036.7|86084.6|86034.6|28
1634841750000|2021-10-21 18:42:30|86086.5|86036.5|86088.4|86038.4|86089.7|86039.7|86084.2|86034.2|41
1634841760000|2021-10-21 18:42:40|86088.3|86038.3|86088.1|86038.1|86088.8|86038.8|86086|86036|26
1634841770000|2021-10-21 18:42:50|86088.2|86038.2|86087.7|86037.7|86088.5|86038.5|86087.5|86037.5|23
1634841780000|2021-10-21 18:43:00|86087.2|86037.2|86089|86039|86089.3|86039.3|86087|86037|29
1634841790000|2021-10-21 18:43:10|86089.1|86039.1|86088.9|86038.9|86089.6|86039.6|86088.8|86038.8|7
1634841800000|2021-10-21 18:43:20|86088.7|86038.7|86088.8|86038.8|86090.5|86040.5|86085.7|86035.7|30
1634841810000|2021-10-21 18:43:30|86089.5|86039.5|86086.9|86036.9|86089.5|86039.5|86086.4|86036.4|20
1634841820000|2021-10-21 18:43:40|86086.8|86036.8|86086.8|86036.8|86088|86038|86086|86036|19
1634841830000|2021-10-21 18:43:50|86086.9|86036.9|86087.1|86037.1|86089.7|86039.7|86084.5|86034.5|22
1634841840000|2021-10-21 18:44:00|86088.4|86038.4|86086.5|86036.5|86089.1|86039.1|86085|86035|17
1634841850000|2021-10-21 18:44:10|86086.4|86036.4|86089.5|86039.5|86090|86040|86085.9|86035.9|25
1634841860000|2021-10-21 18:44:20|86089.4|86039.4|86088.3|86038.3|86090|86040|86087.9|86037.9|16
1634841870000|2021-10-21 18:44:30|86089|86039|86086.8|86036.8|86089|86039|86086.2|86036.2|36
1634841880000|2021-10-21 18:44:40|86088.1|86038.1|86085.5|86035.5|86089|86039|86083.9|86033.9|39
1634841890000|2021-10-21 18:44:50|86085.3|86035.3|86085.8|86035.8|86085.9|86035.9|86084|86034|32
1634841900000|2021-10-21 18:45:00|86085.9|86035.9|86087|86037|86088.7|86038.7|86084.3|86034.3|37
1634841910000|2021-10-21 18:45:10|86087.1|86037.1|86089|86039|86089|86039|86086.4|86036.4|35
1634841920000|2021-10-21 18:45:20|86088.9|86038.9|86088.8|86038.8|86089.6|86039.6|86088.8|86038.8|21
1634841930000|2021-10-21 18:45:30|86089.3|86039.3|86088.8|86038.8|86089.5|86039.5|86087.4|86037.4|25
1634841940000|2021-10-21 18:45:40|86089.1|86039.1|86089.1|86039.1|86089.7|86039.7|86087.5|86037.5|33
1634841950000|2021-10-21 18:45:50|86090|86040|86089.6|86039.6|86090.5|86040.5|86089|86039|21
1634841960000|2021-10-21 18:46:00|86089.7|86039.7|86089.4|86039.4|86090|86040|86087.9|86037.9|28
1634841970000|2021-10-21 18:46:10|86089.5|86039.5|86090|86040|86090.4|86040.4|86089.1|86039.1|11
1634841980000|2021-10-21 18:46:20|86089.9|86039.9|86087.8|86037.8|86090.1|86040.1|86087.8|86037.8|13
1634841990000|2021-10-21 18:46:30|86087.7|86037.7|86090.2|86040.2|86091.9|86041.9|86087.7|86037.7|21
1634842000000|2021-10-21 18:46:40|86090.7|86040.7|86090.2|86040.2|86091.7|86053.7|86078.7|86039.6|37
1634842010000|2021-10-21 18:46:50|86090.4|86040.4|86089.6|86039.6|86090.4|86040.4|86089.3|86039.3|25
1634842020000|2021-10-21 18:47:00|86089.8|86039.8|86089.8|86039.8|86090.4|86040.4|86089.4|86039.4|25
1634842030000|2021-10-21 18:47:10|86089.6|86039.6|86090|86040|86090|86040|86089.2|86039.2|17
1634842040000|2021-10-21 18:47:20|86089.7|86039.7|86090|86040|86090.6|86040.6|86089.6|86039.6|10
1634842050000|2021-10-21 18:47:30|86091.2|86041.2|86089.1|86039.1|86091.2|86041.2|86089.1|86039.1|15
1634842060000|2021-10-21 18:47:40|86088.1|86038.1|86090.9|86040.9|86091.9|86041.9|86088.1|86038.1|18
1634842070000|2021-10-21 18:47:50|86091.5|86041.5|86091.7|86041.7|86092.5|86042.5|86090.7|86040.7|26
1634842080000|2021-10-21 18:48:00|86091.8|86041.8|86091.4|86041.4|86092.4|86042.4|86090.8|86040.8|26
1634842090000|2021-10-21 18:48:10|86091.1|86041.1|86091.6|86041.6|86091.6|86041.6|86090.8|86040.8|11
1634842100000|2021-10-21 18:48:20|86091.7|86041.7|86091.2|86041.2|86092.7|86042.7|86091.1|86041.1|17
1634842110000|2021-10-21 18:48:30|86092.3|86042.3|86093.2|86043.2|86093.8|86043.8|86090.3|86040.3|23
1634842120000|2021-10-21 18:48:40|86092.4|86042.4|86091.4|86041.4|86093.8|86043.8|86090.9|86040.9|33
1634842130000|2021-10-21 18:48:50|86092|86042|86093.7|86043.7|86094.7|86044.7|86090.9|86040.9|37
1634842140000|2021-10-21 18:49:00|86093.4|86043.4|86096.9|86046.9|86097.3|86047.3|86092.3|86042.3|49
1634842150000|2021-10-21 18:49:10|86097.2|86047.2|86094.6|86044.6|86097.3|86047.3|86094|86044|35
1634842160000|2021-10-21 18:49:20|86094.7|86044.7|86096.6|86046.6|86097|86047|86094.7|86044.7|30
1634842170000|2021-10-21 18:49:30|86096.7|86046.7|86096.4|86046.4|86096.8|86046.8|86095.7|86045.7|19
1634842180000|2021-10-21 18:49:40|86096|86046|86091.8|86041.8|86096.4|86046.4|86091.8|86041.8|23
1634842190000|2021-10-21 18:49:50|86092.1|86042.1|86094|86044|86094.1|86044.1|86091.7|86041.7|29
1634842200000|2021-10-21 18:50:00|86093.9|86043.9|86093.3|86043.3|86094.7|86044.7|86092.6|86042.6|28
1634842210000|2021-10-21 18:50:10|86093.2|86043.2|86093.9|86043.9|86095|86045|86093.1|86043.1|33
1634842220000|2021-10-21 18:50:20|86094.1|86044.1|86095.4|86045.4|86097.5|86047.5|86093.7|86043.7|31
1634842230000|2021-10-21 18:50:30|86096.5|86046.5|86095.8|86045.8|86096.9|86046.9|86094.7|86044.7|24
1634842240000|2021-10-21 18:50:40|86095.9|86045.9|86094|86044|86095.9|86045.9|86093.7|86043.7|24
1634842250000|2021-10-21 18:50:50|86093.9|86043.9|86093.7|86043.7|86093.9|86043.9|86090.9|86040.9|25
1634842260000|2021-10-21 18:51:00|86093.5|86043.5|86087.3|86037.3|86093.5|86043.5|86086.7|86036.7|32
1634842270000|2021-10-21 18:51:10|86086.7|86036.7|86085.8|86035.8|86086.9|86036.9|86085.4|86035.4|33
1634842280000|2021-10-21 18:51:20|86086|86036|86085.2|86035.2|86086.9|86036.9|86083.2|86033.2|31
1634842290000|2021-10-21 18:51:30|86085.1|86035.1|86082.9|86032.9|86086.4|86036.4|86082.7|86032.7|34
1634842300000|2021-10-21 18:51:40|86082.5|86032.5|86079.1|86029.1|86083.9|86033.9|86079.1|86029.1|29
1634842310000|2021-10-21 18:51:50|86080|86030|86079.9|86029.9|86081.3|86031.3|86079.6|86029.6|34
1634842320000|2021-10-21 18:52:00|86080|86030|86081.9|86031.9|86082.4|86032.4|86080|86030|32
1634842330000|2021-10-21 18:52:10|86081.8|86031.8|86081.2|86031.2|86081.8|86031.8|86081|86031|19
1634842340000|2021-10-21 18:52:20|86081.3|86031.3|86081.3|86031.3|86082.9|86032.9|86081|86031|35
1634842350000|2021-10-21 18:52:30|86083.4|86033.4|86082.2|86032.2|86084.1|86034.1|86081.9|86031.9|39
1634842360000|2021-10-21 18:52:40|86082.1|86032.1|86083.5|86033.5|86083.9|86033.9|86081.6|86031.6|23
1634842370000|2021-10-21 18:52:50|86083.2|86033.2|86081.5|86031.5|86083.2|86033.2|86081.1|86031.1|18
1634842380000|2021-10-21 18:53:00|86082.1|86032.1|86083.1|86033.1|86083.2|86033.2|86081.5|86031.5|29
1634842390000|2021-10-21 18:53:10|86083.2|86033.2|86081.7|86031.7|86083.2|86033.2|86081.4|86031.4|24
1634842400000|2021-10-21 18:53:20|86081.8|86031.8|86081.9|86031.9|86082.9|86032.9|86081.5|86031.5|21
1634842410000|2021-10-21 18:53:30|86082|86032|86084.1|86034.1|86084.2|86034.2|86081.6|86031.6|28
1634842420000|2021-10-21 18:53:40|86084.3|86034.3|86082.3|86032.3|86084.5|86034.5|86080.9|86030.9|29
1634842430000|2021-10-21 18:53:50|86082.4|86032.4|86083.4|86033.4|86084.5|86034.5|86080.5|86030.5|36
1634842440000|2021-10-21 18:54:00|86083.3|86033.3|86081.4|86031.4|86083.3|86033.3|86081.4|86031.4|23
1634842450000|2021-10-21 18:54:10|86079.7|86029.7|86081.2|86031.2|86081.4|86031.4|86079.7|86029.7|12
1634842460000|2021-10-21 18:54:20|86081.4|86031.4|86082.1|86032.1|86082.9|86032.9|86080.8|86030.8|15
1634842470000|2021-10-21 18:54:30|86082|86032|86080.7|86030.7|86082.8|86032.8|86080|86030|30
1634842480000|2021-10-21 18:54:40|86080.6|86030.6|86077.5|86027.5|86081.4|86031.4|86077.5|86027.5|29
1634842490000|2021-10-21 18:54:50|86077.3|86027.3|86077.1|86027.1|86077.6|86027.6|86077|86027|16
1634842500000|2021-10-21 18:55:00|86077.8|86027.8|86077.7|86027.7|86079.5|86029.5|86077.5|86027.5|30
1634842510000|2021-10-21 18:55:10|86077.3|86027.3|86076.7|86026.7|86078.1|86028.1|86076.5|86026.5|29
1634842520000|2021-10-21 18:55:20|86076.8|86026.8|86072.6|86022.6|86076.8|86026.8|86070.7|86020.7|53
1634842530000|2021-10-21 18:55:30|86072.5|86022.5|86074.5|86024.5|86075.3|86025.3|86071.1|86021.1|28
1634842540000|2021-10-21 18:55:40|86073.8|86023.8|86079.1|86029.1|86079.6|86029.6|86072.7|86022.7|38
1634842550000|2021-10-21 18:55:50|86079|86029|86079.8|86029.8|86080.2|86030.2|86078.9|86028.9|31
1634842560000|2021-10-21 18:56:00|86079.6|86029.6|86077.5|86027.5|86080.3|86030.3|86077.5|86027.5|29
1634842570000|2021-10-21 18:56:10|86077.6|86027.6|86078.6|86028.6|86078.9|86028.9|86077.5|86027.5|15
1634842580000|2021-10-21 18:56:20|86079.9|86029.9|86073.3|86023.3|86079.9|86029.9|86073.3|86023.3|34
1634842590000|2021-10-21 18:56:30|86073.8|86023.8|86075.4|86025.4|86077.1|86027.1|86073.5|86023.5|45
1634842600000|2021-10-21 18:56:40|86075.6|86025.6|86078.5|86028.5|86078.9|86028.9|86075.6|86025.6|38
1634842610000|2021-10-21 18:56:50|86078.4|86028.4|86078.6|86028.6|86080.2|86030.2|86078.4|86028.4|34
1634842620000|2021-10-21 18:57:00|86078.5|86028.5|86079.4|86029.4|86079.9|86029.9|86077.5|86027.5|27
1634842630000|2021-10-21 18:57:10|86078.9|86028.9|86081.8|86031.8|86082.1|86032.1|86078.2|86028.2|46
1634842640000|2021-10-21 18:57:20|86082.2|86032.2|86083|86033|86084.6|86034.6|86080.4|86030.4|45
1634842650000|2021-10-21 18:57:30|86082.7|86032.7|86085.6|86035.6|86085.6|86035.6|86081.3|86031.3|46
1634842660000|2021-10-21 18:57:40|86085.4|86035.4|86085.8|86035.8|86086.5|86036.5|86085|86035|26
1634842670000|2021-10-21 18:57:50|86085.5|86035.5|86085.7|86035.7|86085.7|86035.7|86083.8|86033.8|35
1634842680000|2021-10-21 18:58:00|86085.8|86035.8|86089.6|86039.6|86089.6|86039.6|86085.8|86035.8|47
1634842690000|2021-10-21 18:58:10|86089|86039|86093.2|86043.2|86095.2|86045.2|86087.2|86037.2|42
1634842700000|2021-10-21 18:58:20|86093|86043|86092.5|86042.5|86095.6|86045.6|86092.5|86042.5|37
1634842710000|2021-10-21 18:58:30|86092.3|86042.3|86093.9|86043.9|86096|86046|86091.6|86041.6|42
1634842720000|2021-10-21 18:58:40|86094.1|86044.1|86095.1|86045.1|86097|86047|86094|86044|35
1634842730000|2021-10-21 18:58:50|86094.9|86044.9|86094.3|86044.3|86095.2|86045.2|86093.9|86043.9|32
1634842740000|2021-10-21 18:59:00|86094.5|86044.5|86095.2|86045.2|86096.9|86046.9|86094|86044|44
1634842750000|2021-10-21 18:59:10|86095.1|86045.1|86098.2|86048.2|86099.8|86049.8|86095.1|86045.1|46
1634842760000|2021-10-21 18:59:20|86098.7|86048.7|86097.9|86047.9|86100.1|86050.1|86097.4|86047.4|49
1634842770000|2021-10-21 18:59:30|86098.4|86048.4|86096.6|86046.6|86100.4|86050.4|86096.6|86046.6|47
1634842780000|2021-10-21 18:59:40|86097.6|86047.6|86098.1|86048.1|86099.3|86049.3|86094.5|86044.5|51
1634842790000|2021-10-21 18:59:50|86098.2|86048.2|86088.4|86038.4|86098.2|86048.2|86088|86038|54
1634842800000|2021-10-21 19:00:00|86087.4|86037.4|86088.1|86038.1|86088.4|86038.4|86085.7|86035.7|52
1634842810000|2021-10-21 19:00:10|86087.3|86037.3|86088|86038|86088|86038|86085|86035|43
1634842820000|2021-10-21 19:00:20|86088.1|86038.1|86087.7|86037.7|86088.5|86038.5|86087.5|86037.5|28
1634842830000|2021-10-21 19:00:30|86088|86038|86085.7|86035.7|86088.1|86038.1|86085.7|86035.7|31
1634842840000|2021-10-21 19:00:40|86086.8|86036.8|86086.1|86036.1|86086.9|86036.9|86084.5|86034.5|25
1634842850000|2021-10-21 19:00:50|86085.7|86035.7|86085.3|86035.3|86086.3|86036.3|86083.5|86033.5|36
1634842860000|2021-10-21 19:01:00|86085.4|86035.4|86085.1|86035.1|86086.3|86036.3|86084.5|86034.5|36
1634842870000|2021-10-21 19:01:10|86084.9|86034.9|86085.1|86035.1|86088.8|86038.8|86084.8|86034.8|37
1634842880000|2021-10-21 19:01:20|86084.9|86034.9|86088.5|86038.5|86088.5|86038.5|86084.9|86034.9|35
1634842890000|2021-10-21 19:01:30|86088.2|86038.2|86088.4|86038.4|86090.8|86040.8|86088.2|86038.2|39
1634842900000|2021-10-21 19:01:40|86088.5|86038.5|86085.9|86035.9|86089.7|86039.7|86085.9|86035.9|30
1634842910000|2021-10-21 19:01:50|86086|86036|86086.1|86036.1|86087.6|86037.6|86085.7|86035.7|24
1634842920000|2021-10-21 19:02:00|86086.5|86036.5|86084.6|86034.6|86088.1|86038.1|86084|86034|33
1634842930000|2021-10-21 19:02:10|86084.7|86034.7|86085.1|86035.1|86087.4|86037.4|86084.5|86034.5|30
1634842940000|2021-10-21 19:02:20|86085.2|86035.2|86085.3|86035.3|86085.5|86035.5|86084|86034|28
1634842950000|2021-10-21 19:02:30|86085.5|86035.5|86088.2|86038.2|86089.3|86039.3|86085.5|86035.5|52
1634842960000|2021-10-21 19:02:40|86088.3|86038.3|86089.2|86039.2|86090|86040|86088.3|86038.3|37
1634842970000|2021-10-21 19:02:50|86090.1|86040.1|86089.4|86039.4|86090.6|86040.6|86088.7|86038.7|34
1634842980000|2021-10-21 19:03:00|86089.2|86039.2|86087.9|86037.9|86089.3|86039.3|86087.8|86037.8|30
1634842990000|2021-10-21 19:03:10|86089|86039|86089.9|86039.9|86092.1|86042.1|86089|86039|24
1634843000000|2021-10-21 19:03:20|86089.5|86039.5|86090.3|86040.3|86090.7|86040.7|86089.1|86039.1|27
1634843010000|2021-10-21 19:03:30|86090.1|86040.1|86089.7|86039.7|86090.3|86040.3|86089.6|86039.6|26
1634843020000|2021-10-21 19:03:40|86089.5|86039.5|86090.9|86040.9|86091.5|86041.5|86089.2|86039.2|34
1634843030000|2021-10-21 19:03:50|86090.8|86040.8|86087.4|86037.4|86091|86041|86087.1|86037.1|28
1634843040000|2021-10-21 19:04:00|86088.5|86038.5|86088.8|86038.8|86088.8|86038.8|86086.8|86036.8|33
1634843050000|2021-10-21 19:04:10|86088.4|86038.4|86088|86038|86090.1|86040.1|86087.5|86037.5|32
1634843060000|2021-10-21 19:04:20|86087.9|86037.9|86086.6|86036.6|86088|86038|86085.9|86035.9|24
1634843070000|2021-10-21 19:04:30|86087|86037|86081.4|86031.4|86087.6|86037.6|86080.3|86030.3|42
1634843080000|2021-10-21 19:04:40|86081.6|86031.6|86082.4|86032.4|86083.7|86033.7|86081.3|86031.3|36
1634843090000|2021-10-21 19:04:50|86082.5|86032.5|86082.4|86032.4|86083.6|86033.6|86081.2|86031.2|34
1634843100000|2021-10-21 19:05:00|86083.2|86033.2|86083.5|86033.5|86083.8|86033.8|86082.8|86032.8|18
1634843110000|2021-10-21 19:05:10|86083.6|86033.6|86080.7|86030.7|86084.1|86034.1|86080.3|86030.3|35
1634843120000|2021-10-21 19:05:20|86080.9|86030.9|86082.9|86032.9|86084.5|86034.5|86080.3|86030.3|31
1634843130000|2021-10-21 19:05:30|86083.1|86033.1|86081.5|86031.5|86083.3|86033.3|86081.3|86031.3|38
1634843140000|2021-10-21 19:05:40|86081.6|86031.6|86081.8|86031.8|86083|86033|86081.2|86031.2|26
1634843150000|2021-10-21 19:05:50|86081.5|86031.5|86085.4|86035.4|86085.6|86035.6|86081.5|86031.5|18
1634843160000|2021-10-21 19:06:00|86085.3|86035.3|86087|86037|86087.2|86037.2|86083.6|86033.6|28
1634843170000|2021-10-21 19:06:10|86086.8|86036.8|86090.2|86040.2|86090.7|86040.7|86086.5|86036.5|35
1634843180000|2021-10-21 19:06:20|86090.5|86040.5|86092.4|86042.4|86092.4|86042.4|86089.1|86039.1|39
1634843190000|2021-10-21 19:06:30|86092.3|86042.3|86095.7|86045.7|86096.3|86046.3|86090.8|86040.8|40
1634843200000|2021-10-21 19:06:40|86096.1|86046.1|86096|86046|86096.4|86046.4|86095.2|86045.2|33
1634843210000|2021-10-21 19:06:50|86096.1|86046.1|86095.2|86045.2|86096.5|86046.5|86095|86045|28
1634843220000|2021-10-21 19:07:00|86095.5|86045.5|86085.4|86060.4|86097.5|86060.4|86085.4|86045.3|28
1634843230000|2021-10-21 19:07:10|86085|86060|86083.1|86058.1|86085.2|86060.2|86083.1|86058.1|27
1634843240000|2021-10-21 19:07:20|86095.2|86045.2|86096.7|86046.7|86098.2|86048.2|86094.6|86044.6|22
1634843250000|2021-10-21 19:07:30|86096.9|86046.9|86097.4|86047.4|86098|86048|86096.4|86046.4|43
1634843260000|2021-10-21 19:07:40|86097.5|86047.5|86098.8|86048.8|86099.8|86049.8|86097.2|86047.2|40
1634843270000|2021-10-21 19:07:50|86098|86048|86097.4|86047.4|86098.4|86048.4|86097.4|86047.4|22
1634843280000|2021-10-21 19:08:00|86097.5|86047.5|86097.6|86047.6|86098.5|86048.5|86096.8|86046.8|30
1634843290000|2021-10-21 19:08:10|86097.4|86047.4|86099|86049|86099.4|86049.4|86096.7|86046.7|28
1634843300000|2021-10-21 19:08:20|86099.1|86049.1|86099.8|86049.8|86100|86050|86097.2|86047.2|24
1634843310000|2021-10-21 19:08:30|86099.6|86049.6|86099.8|86049.8|86101|86051|86099.4|86049.4|27
1634843320000|2021-10-21 19:08:40|86100|86050|86098.8|86048.8|86100|86050|86097.4|86047.4|28
1634843330000|2021-10-21 19:08:50|86098.7|86048.7|86099.5|86049.5|86099.5|86049.5|86098.6|86048.6|21
1634843340000|2021-10-21 19:09:00|86099.8|86049.8|86100.6|86050.6|86102.1|86052.1|86099.3|86049.3|36
1634843350000|2021-10-21 19:09:10|86100.4|86050.4|86101.9|86051.9|86102.8|86052.8|86100.4|86050.4|30
1634843360000|2021-10-21 19:09:20|86102.3|86052.3|86101.3|86051.3|86102.6|86052.6|86101.3|86051.3|16
1634843370000|2021-10-21 19:09:30|86101.4|86051.4|86101.1|86051.1|86101.7|86051.7|86100.9|86050.9|24
1634843380000|2021-10-21 19:09:40|86101.3|86051.3|86100.9|86050.9|86101.6|86051.6|86099.1|86049.1|25
1634843390000|2021-10-21 19:09:50|86100.7|86050.7|86103.6|86053.6|86104.4|86054.4|86100|86050|24
1634843400000|2021-10-21 19:10:00|86103.1|86053.1|86103.9|86053.9|86103.9|86053.9|86102|86052|26
1634843410000|2021-10-21 19:10:10|86104|86054|86103|86053|86104|86054|86103|86053|18
1634843420000|2021-10-21 19:10:20|86102.8|86052.8|86105.2|86055.2|86106.9|86056.9|86102.8|86052.8|24
1634843430000|2021-10-21 19:10:30|86105.7|86055.7|86106.5|86056.5|86107.5|86057.5|86105.6|86055.6|24
1634843440000|2021-10-21 19:10:40|86106.7|86056.7|86107|86057|86107|86057|86106.1|86056.1|20
1634843450000|2021-10-21 19:10:50|86108.9|86058.9|86110|86060|86110.4|86060.4|86108.4|86058.4|27
1634843460000|2021-10-21 19:11:00|86109.6|86059.6|86111|86061|86111.3|86061.3|86109.2|86059.2|27
1634843470000|2021-10-21 19:11:10|86110.9|86060.9|86112.4|86062.4|86112.7|86062.7|86110.8|86060.8|13
1634843480000|2021-10-21 19:11:20|86112.2|86062.2|86117.2|86067.2|86118.1|86068.1|86111.1|86061.1|37
1634843490000|2021-10-21 19:11:30|86117.5|86067.5|86117.9|86067.9|86119|86069|86117.5|86067.5|30
1634843500000|2021-10-21 19:11:40|86117.8|86067.8|86116.7|86066.7|86118.4|86068.4|86116.5|86066.5|18
1634843510000|2021-10-21 19:11:50|86116.2|86066.2|86117.6|86067.6|86117.9|86067.9|86115.9|86065.9|23
1634843520000|2021-10-21 19:12:00|86117.2|86067.2|86117.9|86067.9|86118.1|86068.1|86117.2|86067.2|20
1634843530000|2021-10-21 19:12:10|86117.7|86067.7|86116.6|86066.6|86118.2|86068.2|86116.6|86066.6|12
1634843540000|2021-10-21 19:12:20|86116.5|86066.5|86117.6|86067.6|86117.6|86067.6|86115.6|86065.6|18
1634843550000|2021-10-21 19:12:30|86117.3|86067.3|86117.1|86067.1|86117.3|86067.3|86116.1|86066.1|25
1634843560000|2021-10-21 19:12:40|86117.2|86067.2|86116.4|86066.4|86117.8|86067.8|86116.4|86066.4|34
1634843570000|2021-10-21 19:12:50|86117|86067|86121.1|86071.1|86121.1|86071.1|86115|86065|29
1634843580000|2021-10-21 19:13:00|86121.2|86071.2|86121.8|86071.8|86123.1|86073.1|86121.1|86071.1|30
1634843590000|2021-10-21 19:13:10|86122|86072|86120|86070|86122.8|86072.8|86119.9|86069.9|31
1634843600000|2021-10-21 19:13:20|86120.8|86070.8|86123.8|86073.8|86126.1|86076.1|86119.9|86069.9|26
1634843610000|2021-10-21 19:13:30|86123.9|86073.9|86124.4|86074.4|86124.4|86074.4|86123.8|86073.8|7
1634843620000|2021-10-21 19:13:40|86124.1|86074.1|86125.3|86075.3|86125.5|86075.5|86123.9|86073.9|22
1634843630000|2021-10-21 19:13:50|86125.4|86075.4|86124.3|86074.3|86125.4|86075.4|86124.3|86074.3|22
1634843640000|2021-10-21 19:14:00|86124.7|86074.7|86111.3|86086.3|86125.9|86087.2|86110.8|86073.5|26
1634843650000|2021-10-21 19:14:10|86111.1|86086.1|86124.9|86074.9|86126.1|86086.3|86111.1|86073.7|26
1634843660000|2021-10-21 19:14:20|86124.7|86074.7|86124.8|86074.8|86124.9|86074.9|86124.1|86074.1|22
1634843670000|2021-10-21 19:14:30|86125.1|86075.1|86125.6|86075.6|86125.6|86075.6|86124.2|86074.2|15
1634843680000|2021-10-21 19:14:40|86125.5|86075.5|86124.2|86074.2|86125.5|86075.5|86124.1|86074.1|22
1634843690000|2021-10-21 19:14:50|86123.9|86073.9|86124.9|86074.9|86125.7|86075.7|86123.8|86073.8|22
1634843700000|2021-10-21 19:15:00|86125|86075|86108.7|86083.7|86126.2|86086.9|86108.4|86073.1|35
1634843710000|2021-10-21 19:15:10|86109.8|86084.8|86123.4|86073.4|86123.4|86084.8|86108.6|86071.3|27
1634843720000|2021-10-21 19:15:20|86123.5|86073.5|86124.4|86074.4|86125.3|86075.3|86121.7|86071.7|33
1634843730000|2021-10-21 19:15:30|86125.1|86075.1|86125.4|86075.4|86126.3|86076.3|86124.8|86074.8|23
1634843740000|2021-10-21 19:15:40|86125.7|86075.7|86125.2|86075.2|86126.7|86076.7|86125.1|86075.1|26
1634843750000|2021-10-21 19:15:50|86126|86076|86125.1|86075.1|86126.2|86076.2|86125.1|86075.1|19
1634843760000|2021-10-21 19:16:00|86124.7|86074.7|86127.5|86077.5|86129.3|86079.3|86124.7|86074.7|23
1634843770000|2021-10-21 19:16:10|86127.6|86077.6|86129|86079|86129.1|86079.1|86127.2|86077.2|22
1634843780000|2021-10-21 19:16:20|86129.1|86079.1|86129.4|86079.4|86130|86080|86128.1|86078.1|25
1634843790000|2021-10-21 19:16:30|86130.3|86080.3|86127.9|86077.9|86130.4|86080.4|86127.9|86077.9|28
1634843800000|2021-10-21 19:16:40|86127.7|86077.7|86128.2|86078.2|86128.4|86078.4|86127.1|86077.1|19
1634843810000|2021-10-21 19:16:50|86128.5|86078.5|86128.2|86078.2|86129.1|86079.1|86126.7|86076.7|16
1634843820000|2021-10-21 19:17:00|86128.4|86078.4|86127.8|86077.8|86128.9|86078.9|86126.9|86076.9|13
1634843830000|2021-10-21 19:17:10|86127.9|86077.9|86128.5|86078.5|86128.5|86078.5|86127.6|86077.6|14
1634843840000|2021-10-21 19:17:20|86126.8|86076.8|86127.3|86077.3|86127.5|86077.5|86126.4|86076.4|31
1634843850000|2021-10-21 19:17:30|86126.9|86076.9|86127.4|86077.4|86127.5|86077.5|86126.3|86076.3|25
1634843860000|2021-10-21 19:17:40|86127.1|86077.1|86126.9|86076.9|86127.2|86077.2|86126.4|86076.4|17
1634843870000|2021-10-21 19:17:50|86127|86077|86126.3|86076.3|86127|86077|86125.5|86075.5|25
1634843880000|2021-10-21 19:18:00|86126.2|86076.2|86127.1|86077.1|86127.1|86077.1|86125.5|86075.5|32
1634843890000|2021-10-21 19:18:10|86127.3|86077.3|86117.4|86067.4|86127.6|86077.6|86114.1|86064.1|46
1634843900000|2021-10-21 19:18:20|86118.3|86068.3|86116.8|86066.8|86119.5|86069.5|86116.8|86066.8|50
1634843910000|2021-10-21 19:18:30|86116.6|86066.6|86116.4|86066.4|86117.6|86067.6|86116|86066|45
1634843920000|2021-10-21 19:18:40|86116.3|86066.3|86119.2|86069.2|86120.5|86070.5|86115.4|86065.4|36
1634843930000|2021-10-21 19:18:50|86119|86069|86117.1|86067.1|86119.3|86069.3|86115.9|86065.9|54
1634843940000|2021-10-21 19:19:00|86118.4|86068.4|86115.8|86065.8|86118.5|86068.5|86114.9|86064.9|55
1634843950000|2021-10-21 19:19:10|86115.5|86065.5|86113.9|86063.9|86116.5|86066.5|86113.6|86063.6|39
1634843960000|2021-10-21 19:19:20|86114.1|86064.1|86114.8|86064.8|86114.8|86064.8|86113.8|86063.8|26
1634843970000|2021-10-21 19:19:30|86114.9|86064.9|86115.3|86065.3|86115.7|86065.7|86114.9|86064.9|24
1634843980000|2021-10-21 19:19:40|86114.9|86064.9|86115.3|86065.3|86116|86066|86114.9|86064.9|29
1634843990000|2021-10-21 19:19:50|86115.1|86065.1|86112.6|86062.6|86115.5|86065.5|86112.1|86062.1|42
1634844000000|2021-10-21 19:20:00|86112.2|86062.2|86111|86061|86113.8|86063.8|86110.7|86060.7|42
1634844010000|2021-10-21 19:20:10|86111.2|86061.2|86112.5|86062.5|86113.6|86063.6|86111.2|86061.2|29
1634844020000|2021-10-21 19:20:20|86112.3|86062.3|86110.6|86060.6|86112.3|86062.3|86110.6|86060.6|29
1634844030000|2021-10-21 19:20:30|86110.7|86060.7|86110.1|86060.1|86112.1|86062.1|86109.4|86059.4|32
1634844040000|2021-10-21 19:20:40|86110.3|86060.3|86109.1|86059.1|86110.3|86060.3|86108.8|86058.8|36
1634844050000|2021-10-21 19:20:50|86108.9|86058.9|86112.1|86062.1|86115.5|86065.5|86108.9|86058.9|37
1634844060000|2021-10-21 19:21:00|86112.3|86062.3|86114.7|86064.7|86116.8|86066.8|86111.9|86061.9|41
1634844070000|2021-10-21 19:21:10|86115.2|86065.2|86114.5|86064.5|86115.5|86065.5|86113.8|86063.8|25
1634844080000|2021-10-21 19:21:20|86114.3|86064.3|86113.7|86063.7|86114.5|86064.5|86112.8|86062.8|19
1634844090000|2021-10-21 19:21:30|86113.9|86063.9|86112.8|86062.8|86115.3|86065.3|86111.3|86061.3|39
1634844100000|2021-10-21 19:21:40|86111.9|86061.9|86112|86062|86112.3|86062.3|86110.5|86060.5|41
1634844110000|2021-10-21 19:21:50|86111.9|86061.9|86110.3|86060.3|86112.1|86062.1|86108.8|86058.8|35
1634844120000|2021-10-21 19:22:00|86110.2|86060.2|86110.1|86060.1|86110.7|86060.7|86109.1|86059.1|31
1634844130000|2021-10-21 19:22:10|86108.9|86058.9|86108.3|86058.3|86110.1|86060.1|86107.4|86057.4|32
1634844140000|2021-10-21 19:22:20|86108.8|86058.8|86109.6|86059.6|86110.3|86060.3|86108.8|86058.8|27
1634844150000|2021-10-21 19:22:30|86109.5|86059.5|86109.6|86059.6|86111.1|86061.1|86107.1|86057.1|37
1634844160000|2021-10-21 19:22:40|86109.1|86059.1|86108.8|86058.8|86110.2|86060.2|86108.4|86058.4|20
1634844170000|2021-10-21 19:22:50|86108.7|86058.7|86108.9|86058.9|86109.8|86059.8|86108.3|86058.3|19
1634844180000|2021-10-21 19:23:00|86109.1|86059.1|86109.3|86059.3|86110.1|86060.1|86108.1|86058.1|15
1634844190000|2021-10-21 19:23:10|86109.2|86059.2|86110|86060|86111.5|86061.5|86108.7|86058.7|24
1634844200000|2021-10-21 19:23:20|86109.9|86059.9|86109.6|86059.6|86110.2|86060.2|86107.9|86057.9|27
1634844210000|2021-10-21 19:23:30|86109.5|86059.5|86109.9|86059.9|86111.2|86061.2|86108.6|86058.6|38
1634844220000|2021-10-21 19:23:40|86109.4|86059.4|86110.9|86060.9|86111.6|86061.6|86109.2|86059.2|28
1634844230000|2021-10-21 19:23:50|86111|86061|86109.6|86059.6|86112.1|86062.1|86108.1|86058.1|27
1634844240000|2021-10-21 19:24:00|86109.5|86059.5|86111.7|86061.7|86111.7|86061.7|86107.7|86057.7|27
1634844250000|2021-10-21 19:24:10|86110.9|86060.9|86110.3|86060.3|86111.4|86061.4|86109.2|86059.2|24
1634844260000|2021-10-21 19:24:20|86109.9|86059.9|86110.4|86060.4|86110.5|86060.5|86109.5|86059.5|26
1634844270000|2021-10-21 19:24:30|86111|86061|86110.1|86060.1|86111.2|86061.2|86108.3|86058.3|28
1634844280000|2021-10-21 19:24:40|86110|86060|86110.7|86060.7|86111|86061|86109.1|86059.1|29
1634844290000|2021-10-21 19:24:50|86111.1|86061.1|86112.6|86062.6|86113|86063|86110.6|86060.6|26
1634844300000|2021-10-21 19:25:00|86112.3|86062.3|86115.4|86065.4|86115.6|86065.6|86112.3|86062.3|27
1634844310000|2021-10-21 19:25:10|86115.2|86065.2|86115.1|86065.1|86115.2|86065.2|86112.3|86062.3|29
1634844320000|2021-10-21 19:25:20|86115.2|86065.2|86115.9|86065.9|86116.1|86066.1|86114.4|86064.4|32
1634844330000|2021-10-21 19:25:30|86115.2|86065.2|86115.5|86065.5|86116|86066|86114.6|86064.6|19
1634844340000|2021-10-21 19:25:40|86115.4|86065.4|86120.7|86070.7|86120.7|86070.7|86114.8|86064.8|32
1634844350000|2021-10-21 19:25:50|86121.2|86071.2|86124.2|86074.2|86125.1|86075.1|86120.1|86070.1|51
1634844360000|2021-10-21 19:26:00|86124.3|86074.3|86125|86075|86125.6|86075.6|86124.1|86074.1|36
1634844370000|2021-10-21 19:26:10|86125.1|86075.1|86123.3|86073.3|86125.4|86075.4|86121.3|86071.3|41
1634844380000|2021-10-21 19:26:20|86122.9|86072.9|86122.5|86072.5|86123.5|86073.5|86121.8|86071.8|36
1634844390000|2021-10-21 19:26:30|86122.7|86072.7|86123.7|86073.7|86124.4|86074.4|86121.7|86071.7|28
1634844400000|2021-10-21 19:26:40|86123.9|86073.9|86122.6|86072.6|86124.4|86074.4|86121.5|86071.5|36
1634844410000|2021-10-21 19:26:50|86122.5|86072.5|86122.7|86072.7|86123.9|86073.9|86121.8|86071.8|35
1634844420000|2021-10-21 19:27:00|86122.6|86072.6|86123.6|86073.6|86123.9|86073.9|86121.9|86071.9|32
1634844430000|2021-10-21 19:27:10|86123.8|86073.8|86124.4|86074.4|86125.3|86075.3|86123.6|86073.6|32
1634844440000|2021-10-21 19:27:20|86124.6|86074.6|86123.6|86073.6|86124.7|86074.7|86123.6|86073.6|25
1634844450000|2021-10-21 19:27:30|86123.8|86073.8|86125.3|86075.3|86126.1|86076.1|86123.6|86073.6|22
1634844460000|2021-10-21 19:27:40|86125.2|86075.2|86125.1|86075.1|86126.6|86076.6|86124.4|86074.4|26
1634844470000|2021-10-21 19:27:50|86124.2|86074.2|86125.7|86075.7|86125.7|86075.7|86123.7|86073.7|27
1634844480000|2021-10-21 19:28:00|86125.5|86075.5|86132.8|86082.8|86132.8|86082.8|86124.2|86074.2|21
1634844490000|2021-10-21 19:28:10|86131.6|86081.6|86134.9|86084.9|86139.7|86089.7|86131.6|86081.6|51
1634844500000|2021-10-21 19:28:20|86134.8|86084.8|86138.6|86088.6|86139.2|86089.2|86133.9|86083.9|49
1634844510000|2021-10-21 19:28:30|86138.2|86088.2|86142.3|86092.3|86144.5|86094.5|86138.2|86088.2|48
1634844520000|2021-10-21 19:28:40|86142.9|86092.9|86141.1|86091.1|86143.3|86093.3|86141.1|86091.1|22
1634844530000|2021-10-21 19:28:50|86141.4|86091.4|86139.9|86089.9|86142.4|86092.4|86139.9|86089.9|32
1634844540000|2021-10-21 19:29:00|86139.5|86089.5|86141.1|86091.1|86142.1|86092.1|86139.3|86089.3|44
1634844550000|2021-10-21 19:29:10|86140.9|86090.9|86140.5|86090.5|86141.5|86091.5|86140.4|86090.4|37
1634844560000|2021-10-21 19:29:20|86140.7|86090.7|86140.1|86090.1|86140.8|86090.8|86137.3|86087.3|38
1634844570000|2021-10-21 19:29:30|86140.3|86090.3|86140.4|86090.4|86141.6|86091.6|86139.4|86089.4|35
1634844580000|2021-10-21 19:29:40|86141.2|86091.2|86138.7|86088.7|86141.2|86091.2|86138.3|86088.3|25
1634844590000|2021-10-21 19:29:50|86138.9|86088.9|86138.8|86088.8|86139|86089|86137.9|86087.9|35
1634844600000|2021-10-21 19:30:00|86138.9|86088.9|86138.1|86088.1|86139.8|86089.8|86137.7|86087.7|42
1634844610000|2021-10-21 19:30:10|86138.8|86088.8|86138.1|86088.1|86139.3|86089.3|86136.6|86086.6|42
1634844620000|2021-10-21 19:30:20|86138.3|86088.3|86139.1|86089.1|86139.1|86089.1|86138.3|86088.3|25
1634844630000|2021-10-21 19:30:30|86139.2|86089.2|86138.8|86088.8|86139.2|86089.2|86138|86088|24
1634844640000|2021-10-21 19:30:40|86139|86089|86136.3|86086.3|86139|86089|86136.3|86086.3|23
1634844650000|2021-10-21 19:30:50|86136.4|86086.4|86137.1|86087.1|86137.1|86087.1|86135.5|86085.5|39
1634844660000|2021-10-21 19:31:00|86136.9|86086.9|86138.2|86088.2|86138.8|86088.8|86136.5|86086.5|37
1634844670000|2021-10-21 19:31:10|86137.9|86087.9|86135.8|86085.8|86139.8|86089.8|86134.7|86084.7|41
1634844680000|2021-10-21 19:31:20|86135.3|86085.3|86133.9|86083.9|86136.2|86086.2|86133.5|86083.5|48
1634844690000|2021-10-21 19:31:30|86133.8|86083.8|86149.7|86099.7|86153.8|86103.8|86133.7|86083.7|41
1634844700000|2021-10-21 19:31:40|86150.1|86100.1|86154.1|86104.1|86157.5|86107.5|86146.8|86096.8|75
1634844710000|2021-10-21 19:31:50|86155.6|86105.6|86145|86095|86155.6|86105.6|86142.6|86092.6|42
1634844720000|2021-10-21 19:32:00|86145.1|86095.1|86145.9|86095.9|86147|86097|86144.7|86094.7|31
1634844730000|2021-10-21 19:32:10|86146.2|86096.2|86141.9|86091.9|86147.3|86097.3|86141.9|86091.9|42
1634844740000|2021-10-21 19:32:20|86142.7|86092.7|86140.4|86090.4|86143|86093|86138.5|86088.5|40
1634844750000|2021-10-21 19:32:30|86140.2|86090.2|86145.7|86095.7|86146.6|86096.6|86138.6|86088.6|37
1634844760000|2021-10-21 19:32:40|86145.6|86095.6|86141.9|86091.9|86147.2|86097.2|86140.3|86090.3|35
1634844770000|2021-10-21 19:32:50|86142.3|86092.3|86141.8|86091.8|86143|86093|86141.5|86091.5|34
1634844780000|2021-10-21 19:33:00|86139.3|86089.3|86141.1|86091.1|86142.8|86092.8|86139.3|86089.3|35
1634844790000|2021-10-21 19:33:10|86141.5|86091.5|86142|86092|86143.4|86093.4|86141.3|86091.3|34
1634844800000|2021-10-21 19:33:20|86141.8|86091.8|86143.3|86093.3|86145.3|86095.3|86141.5|86091.5|30
1634844810000|2021-10-21 19:33:30|86142.8|86092.8|86145.2|86095.2|86145.5|86095.5|86142.5|86092.5|31
1634844820000|2021-10-21 19:33:40|86145.9|86095.9|86143.5|86093.5|86146.1|86096.1|86143.3|86093.3|41
1634844830000|2021-10-21 19:33:50|86144.1|86094.1|86143.7|86093.7|86144.4|86094.4|86143.5|86093.5|16
1634844840000|2021-10-21 19:34:00|86143.5|86093.5|86141.1|86091.1|86144.1|86094.1|86139.6|86089.6|47
1634844850000|2021-10-21 19:34:10|86140.8|86090.8|86141.2|86091.2|86141.4|86091.4|86140.6|86090.6|24
1634844860000|2021-10-21 19:34:20|86141.5|86091.5|86140.1|86090.1|86141.5|86091.5|86139.7|86089.7|26
1634844870000|2021-10-21 19:34:30|86140.4|86090.4|86140.2|86090.2|86141.6|86091.6|86139.9|86089.9|20
1634844880000|2021-10-21 19:34:40|86140.1|86090.1|86140.2|86090.2|86141.1|86091.1|86138.4|86088.4|20
1634844890000|2021-10-21 19:34:50|86140.4|86090.4|86141.6|86091.6|86143.6|86093.6|86139.4|86089.4|27
1634844900000|2021-10-21 19:35:00|86140.6|86090.6|86141.5|86091.5|86142.5|86092.5|86140.1|86090.1|24
1634844910000|2021-10-21 19:35:10|86141.6|86091.6|86141|86091|86141.6|86091.6|86140.4|86090.4|12
1634844920000|2021-10-21 19:35:20|86140.9|86090.9|86139.4|86089.4|86141.2|86091.2|86138.4|86088.4|28
1634844930000|2021-10-21 19:35:30|86139.9|86089.9|86141.5|86091.5|86142.4|86092.4|86138|86088|32
1634844940000|2021-10-21 19:35:40|86141.3|86091.3|86140.4|86090.4|86142.3|86092.3|86138.3|86088.3|23
1634844950000|2021-10-21 19:35:50|86139.7|86089.7|86142.1|86092.1|86144.6|86094.6|86139.7|86089.7|42
1634844960000|2021-10-21 19:36:00|86142.3|86092.3|86141.2|86091.2|86143.5|86093.5|86141|86091|39
1634844970000|2021-10-21 19:36:10|86141.3|86091.3|86141.4|86091.4|86141.9|86091.9|86141.2|86091.2|17
1634844980000|2021-10-21 19:36:20|86141.6|86091.6|86142.2|86092.2|86142.2|86092.2|86139.2|86089.2|28
1634844990000|2021-10-21 19:36:30|86141.9|86091.9|86139.5|86089.5|86141.9|86091.9|86139.1|86089.1|28
1634845000000|2021-10-21 19:36:40|86139.6|86089.6|86139.7|86089.7|86140.3|86090.3|86139.1|86089.1|25
1634845010000|2021-10-21 19:36:50|86139.6|86089.6|86136.8|86086.8|86141|86091|86135.1|86085.1|44
1634845020000|2021-10-21 19:37:00|86137.1|86087.1|86136.4|86086.4|86137.1|86087.1|86136.1|86086.1|34
1634845030000|2021-10-21 19:37:10|86136.1|86086.1|86135.2|86085.2|86136.6|86086.6|86134.7|86084.7|35
1634845040000|2021-10-21 19:37:20|86135.4|86085.4|86136.6|86086.6|86136.8|86086.8|86134.8|86084.8|27
1634845050000|2021-10-21 19:37:30|86136.5|86086.5|86135|86085|86136.5|86086.5|86133.8|86083.8|33
1634845060000|2021-10-21 19:37:40|86135.2|86085.2|86134.1|86084.1|86135.4|86085.4|86133.1|86083.1|26
1634845070000|2021-10-21 19:37:50|86134.3|86084.3|86132.5|86082.5|86134.9|86084.9|86131.2|86081.2|37
1634845080000|2021-10-21 19:38:00|86132.6|86082.6|86131.1|86081.1|86133.9|86083.9|86130.3|86080.3|25
1634845090000|2021-10-21 19:38:10|86131.2|86081.2|86129.8|86079.8|86131.7|86081.7|86129.6|86079.6|31
1634845100000|2021-10-21 19:38:20|86130.3|86080.3|86127.4|86077.4|86133.9|86083.9|86127.3|86077.3|27
1634845110000|2021-10-21 19:38:30|86127.6|86077.6|86126.2|86076.2|86127.6|86077.6|86125.9|86075.9|32
1634845120000|2021-10-21 19:38:40|86126.1|86076.1|86126.7|86076.7|86127.3|86077.3|86126.1|86076.1|23
1634845130000|2021-10-21 19:38:50|86126.5|86076.5|86123.6|86073.6|86126.8|86076.8|86123.1|86073.1|26
1634845140000|2021-10-21 19:39:00|86124.3|86074.3|86127|86077|86132.3|86082.3|86124.3|86074.3|46
1634845150000|2021-10-21 19:39:10|86127.2|86077.2|86127.4|86077.4|86128.6|86078.6|86126.2|86076.2|38
1634845160000|2021-10-21 19:39:20|86127.3|86077.3|86126.2|86076.2|86127.3|86077.3|86126.2|86076.2|23
1634845170000|2021-10-21 19:39:30|86126.7|86076.7|86126.9|86076.9|86127.2|86077.2|86126.1|86076.1|20
1634845180000|2021-10-21 19:39:40|86126.8|86076.8|86128.4|86078.4|86128.5|86078.5|86126.6|86076.6|31
1634845190000|2021-10-21 19:39:50|86128.2|86078.2|86128.2|86078.2|86128.6|86078.6|86127.9|86077.9|11
1634845200000|2021-10-21 19:40:00|86128.3|86078.3|86130.3|86080.3|86130.3|86080.3|86127.7|86077.7|31
1634845210000|2021-10-21 19:40:10|86129.6|86079.6|86134.4|86084.4|86136.3|86086.3|86129|86079|52
1634845220000|2021-10-21 19:40:20|86134.3|86084.3|86131.9|86081.9|86135.3|86085.3|86131.7|86081.7|37
1634845230000|2021-10-21 19:40:30|86132.2|86082.2|86134.4|86084.4|86134.8|86084.8|86131.5|86081.5|29
1634845240000|2021-10-21 19:40:40|86134.3|86084.3|86133.8|86083.8|86134.4|86084.4|86133.3|86083.3|25
1634845250000|2021-10-21 19:40:50|86133.5|86083.5|86135.9|86085.9|86136.9|86086.9|86132.5|86082.5|39
1634845260000|2021-10-21 19:41:00|86135.8|86085.8|86134.8|86084.8|86136.1|86086.1|86134.3|86084.3|25
1634845270000|2021-10-21 19:41:10|86134.4|86084.4|86134.3|86084.3|86134.7|86084.7|86134.1|86084.1|17
1634845280000|2021-10-21 19:41:20|86135.2|86085.2|86138|86088|86138.2|86088.2|86135.1|86085.1|38
1634845290000|2021-10-21 19:41:30|86137.9|86087.9|86139.4|86089.4|86140.5|86090.5|86137.8|86087.8|27
1634845300000|2021-10-21 19:41:40|86139.6|86089.6|86138.3|86088.3|86139.6|86089.6|86137.2|86087.2|36
1634845310000|2021-10-21 19:41:50|86138.6|86088.6|86134.9|86084.9|86138.6|86088.6|86133.5|86083.5|44
1634845320000|2021-10-21 19:42:00|86134.5|86084.5|86134.8|86084.8|86135.1|86085.1|86132.9|86082.9|45
1634845330000|2021-10-21 19:42:10|86134.6|86084.6|86134.1|86084.1|86134.6|86084.6|86133.1|86083.1|37
1634845340000|2021-10-21 19:42:20|86134.2|86084.2|86135.6|86085.6|86136.8|86086.8|86133.1|86083.1|37
1634845350000|2021-10-21 19:42:30|86136.4|86086.4|86136.5|86086.5|86137.4|86087.4|86134.3|86084.3|43
1634845360000|2021-10-21 19:42:40|86135.4|86085.4|86135.5|86085.5|86136.7|86086.7|86132.7|86082.7|58
1634845370000|2021-10-21 19:42:50|86135.4|86085.4|86134.1|86084.1|86137.5|86087.5|86133.8|86083.8|43
1634845380000|2021-10-21 19:43:00|86134.2|86084.2|86133.7|86083.7|86136.6|86086.6|86133.7|86083.7|42
1634845390000|2021-10-21 19:43:10|86133.6|86083.6|86138.2|86088.2|86140.9|86090.9|86133.3|86083.3|55
1634845400000|2021-10-21 19:43:20|86138.5|86088.5|86139.1|86089.1|86141.1|86091.1|86137.6|86087.6|46
1634845410000|2021-10-21 19:43:30|86136.7|86086.7|86141.3|86091.3|86144.2|86094.2|86136.4|86086.4|54
1634845420000|2021-10-21 19:43:40|86142.9|86092.9|86139.9|86089.9|86142.9|86092.9|86139.9|86089.9|38
1634845430000|2021-10-21 19:43:50|86140.4|86090.4|86140.9|86090.9|86141.7|86091.7|86140.1|86090.1|48
1634845440000|2021-10-21 19:44:00|86141.4|86091.4|86138.6|86088.6|86141.7|86091.7|86136.9|86086.9|52
1634845450000|2021-10-21 19:44:10|86137.6|86087.6|86143.1|86093.1|86143.1|86093.1|86137.6|86087.6|50
1634845460000|2021-10-21 19:44:20|86141.9|86091.9|86140.7|86090.7|86143|86093|86140.7|86090.7|46
1634845470000|2021-10-21 19:44:30|86140.8|86090.8|86137.9|86087.9|86140.9|86090.9|86136.9|86086.9|43
1634845480000|2021-10-21 19:44:40|86138.1|86088.1|86133.3|86083.3|86138.5|86088.5|86133|86083|47
1634845490000|2021-10-21 19:44:50|86134.2|86084.2|86134.6|86084.6|86134.8|86084.8|86132.3|86082.3|48
1634845500000|2021-10-21 19:45:00|86134.5|86084.5|86134.8|86084.8|86135.5|86085.5|86132.1|86082.1|37
1634845510000|2021-10-21 19:45:10|86134.9|86084.9|86136.6|86086.6|86138.3|86088.3|86134.6|86084.6|31
1634845520000|2021-10-21 19:45:20|86136.5|86086.5|86141.9|86091.9|86142.7|86092.7|86135.7|86085.7|56
1634845530000|2021-10-21 19:45:30|86141.8|86091.8|86139.3|86089.3|86141.8|86091.8|86138.3|86088.3|37
1634845540000|2021-10-21 19:45:40|86139.6|86089.6|86138.7|86088.7|86139.6|86089.6|86138.7|86088.7|26
1634845550000|2021-10-21 19:45:50|86138.8|86088.8|86138.7|86088.7|86140.2|86090.2|86138.5|86088.5|22
1634845560000|2021-10-21 19:46:00|86137.6|86087.6|86137.6|86087.6|86138.9|86088.9|86137.6|86087.6|27
1634845570000|2021-10-21 19:46:10|86137.7|86087.7|86137.3|86087.3|86140.4|86090.4|86137.3|86087.3|28
1634845580000|2021-10-21 19:46:20|86137.5|86087.5|86149.9|86099.9|86151.4|86101.4|86137.4|86087.4|53
1634845590000|2021-10-21 19:46:30|86149.7|86099.7|86142.3|86092.3|86149.9|86099.9|86142|86092|52
1634845600000|2021-10-21 19:46:40|86142.4|86092.4|86141.6|86091.6|86143.2|86093.2|86141.3|86091.3|33
1634845610000|2021-10-21 19:46:50|86142.3|86092.3|86141.7|86091.7|86142.3|86092.3|86140.8|86090.8|23
1634845620000|2021-10-21 19:47:00|86141.6|86091.6|86142.2|86092.2|86143.3|86093.3|86140.3|86090.3|29
1634845630000|2021-10-21 19:47:10|86142.3|86092.3|86140.6|86090.6|86144.3|86094.3|86140|86090|33
1634845640000|2021-10-21 19:47:20|86140.9|86090.9|86139.4|86089.4|86142.4|86092.4|86138.6|86088.6|37
1634845650000|2021-10-21 19:47:30|86139.7|86089.7|86135|86085|86139.9|86089.9|86135|86085|32
1634845660000|2021-10-21 19:47:40|86135.2|86085.2|86134.2|86084.2|86137.1|86087.1|86133.2|86083.2|31
1634845670000|2021-10-21 19:47:50|86134.5|86084.5|86134.2|86084.2|86134.8|86084.8|86133.8|86083.8|22
1634845680000|2021-10-21 19:48:00|86134.1|86084.1|86134.1|86084.1|86136.7|86086.7|86133.1|86083.1|36
1634845690000|2021-10-21 19:48:10|86134|86084|86134.6|86084.6|86135.4|86085.4|86133.7|86083.7|24
1634845700000|2021-10-21 19:48:20|86134.5|86084.5|86134.7|86084.7|86135.3|86085.3|86133.9|86083.9|28
1634845710000|2021-10-21 19:48:30|86134.6|86084.6|86134.4|86084.4|86136.5|86086.5|86134.1|86084.1|35
1634845720000|2021-10-21 19:48:40|86133.2|86083.2|86134.4|86084.4|86136.4|86086.4|86132.7|86082.7|26
1634845730000|2021-10-21 19:48:50|86134.3|86084.3|86134.7|86084.7|86137|86087|86134.3|86084.3|26
1634845740000|2021-10-21 19:49:00|86134.8|86084.8|86133.5|86083.5|86134.9|86084.9|86132.4|86082.4|42
1634845750000|2021-10-21 19:49:10|86133.7|86083.7|86134|86084|86134.6|86084.6|86133.3|86083.3|25
1634845760000|2021-10-21 19:49:20|86134.2|86084.2|86134.4|86084.4|86135.8|86085.8|86133.6|86083.6|37
1634845770000|2021-10-21 19:49:30|86134.3|86084.3|86134.2|86084.2|86136.2|86086.2|86133.1|86083.1|30
1634845780000|2021-10-21 19:49:40|86134|86084|86136.6|86086.6|86137.7|86087.7|86133.9|86083.9|37
1634845790000|2021-10-21 19:49:50|86136.7|86086.7|86132.6|86082.6|86137.9|86087.9|86132.6|86082.6|34
1634845800000|2021-10-21 19:50:00|86133.3|86083.3|86134.8|86084.8|86135.4|86085.4|86132.3|86082.3|33
1634845810000|2021-10-21 19:50:10|86134.9|86084.9|86134.7|86084.7|86134.9|86084.9|86134.1|86084.1|20
1634845820000|2021-10-21 19:50:20|86134.8|86084.8|86133.1|86083.1|86135.1|86085.1|86130.8|86080.8|29
1634845830000|2021-10-21 19:50:30|86132.7|86082.7|86126.8|86076.8|86134.3|86084.3|86126.4|86076.4|39
1634845840000|2021-10-21 19:50:40|86126.5|86076.5|86125.7|86075.7|86127.3|86077.3|86124.3|86074.3|41
1634845850000|2021-10-21 19:50:50|86126|86076|86133.2|86083.2|86133.2|86083.2|86125.9|86075.9|49
1634845860000|2021-10-21 19:51:00|86133.3|86083.3|86130.1|86080.1|86133.9|86083.9|86129.8|86079.8|50
1634845870000|2021-10-21 19:51:10|86130.3|86080.3|86132.8|86082.8|86133.3|86083.3|86130|86080|38
1634845880000|2021-10-21 19:51:20|86133|86083|86131.7|86081.7|86133.8|86083.8|86131.6|86081.6|23
1634845890000|2021-10-21 19:51:30|86132.4|86082.4|86126.8|86076.8|86132.8|86082.8|86123|86073|43
1634845900000|2021-10-21 19:51:40|86127|86077|86129|86079|86129|86079|86126.9|86076.9|43
1634845910000|2021-10-21 19:51:50|86128.2|86078.2|86127.7|86077.7|86129|86079|86126.6|86076.6|36
1634845920000|2021-10-21 19:52:00|86127.8|86077.8|86127.7|86077.7|86128.6|86078.6|86127.6|86077.6|16
1634845930000|2021-10-21 19:52:10|86128.4|86078.4|86126.9|86076.9|86130.4|86080.4|86126.3|86076.3|24
1634845940000|2021-10-21 19:52:20|86127|86077|86128.6|86078.6|86128.6|86078.6|86126.5|86076.5|24
1634845950000|2021-10-21 19:52:30|86128.3|86078.3|86127.9|86077.9|86128.3|86078.3|86127.3|86077.3|10
1634845960000|2021-10-21 19:52:40|86128.5|86078.5|86128.6|86078.6|86129.3|86079.3|86127.1|86077.1|11
1634845970000|2021-10-21 19:52:50|86127.8|86077.8|86127.4|86077.4|86127.8|86077.8|86127.3|86077.3|10
1634845980000|2021-10-21 19:53:00|86127.9|86077.9|86124|86074|86127.9|86077.9|86123.8|86073.8|19
1634845990000|2021-10-21 19:53:10|86123.8|86073.8|86123.6|86073.6|86124.6|86074.6|86123|86073|18
1634846000000|2021-10-21 19:53:20|86123.7|86073.7|86123.6|86073.6|86124.4|86074.4|86123.5|86073.5|8
1634846010000|2021-10-21 19:53:30|86123.4|86073.4|86123.4|86073.4|86124|86074|86122.9|86072.9|20
1634846020000|2021-10-21 19:53:40|86123.3|86073.3|86122.4|86072.4|86123.7|86073.7|86122.3|86072.3|20
1634846030000|2021-10-21 19:53:50|86122.5|86072.5|86120.9|86070.9|86122.8|86072.8|86119.6|86069.6|27
1634846040000|2021-10-21 19:54:00|86121.2|86071.2|86121.3|86071.3|86122.6|86072.6|86118.8|86068.8|38
1634846050000|2021-10-21 19:54:10|86121.2|86071.2|86121.6|86071.6|86121.6|86071.6|86121.1|86071.1|8
1634846060000|2021-10-21 19:54:20|86121.4|86071.4|86122|86072|86122|86072|86121|86071|11
1634846070000|2021-10-21 19:54:30|86121.9|86071.9|86122.2|86072.2|86122.8|86072.8|86121.8|86071.8|17
1634846080000|2021-10-21 19:54:40|86121.9|86071.9|86122|86072|86124.6|86074.6|86119.6|86069.6|46
1634846090000|2021-10-21 19:54:50|86122.1|86072.1|86122.7|86072.7|86122.8|86072.8|86120.6|86070.6|38
1634846100000|2021-10-21 19:55:00|86122.5|86072.5|86123.6|86073.6|86124.3|86074.3|86121.1|86071.1|31
1634846110000|2021-10-21 19:55:10|86124|86074|86128|86078|86128.8|86078.8|86123.3|86073.3|36
1634846120000|2021-10-21 19:55:20|86127.8|86077.8|86128.7|86078.7|86128.8|86078.8|86127.2|86077.2|46
1634846130000|2021-10-21 19:55:30|86128.5|86078.5|86118.5|86068.5|86128.6|86078.6|86118.3|86068.3|34
1634846140000|2021-10-21 19:55:40|86118.4|86068.4|86118.2|86068.2|86119.7|86069.7|86117.4|86067.4|21
1634846150000|2021-10-21 19:55:50|86117.9|86067.9|86117.9|86067.9|86119.6|86069.6|86117.4|86067.4|39
1634846160000|2021-10-21 19:56:00|86118|86068|86118|86068|86118.1|86068.1|86116.5|86066.5|24
1634846170000|2021-10-21 19:56:10|86117.8|86067.8|86118.1|86068.1|86118.4|86068.4|86117|86067|18
1634846180000|2021-10-21 19:56:20|86115.8|86065.8|86114.1|86064.1|86115.8|86065.8|86113|86063|33
1634846190000|2021-10-21 19:56:30|86113.9|86063.9|86112.5|86062.5|86113.9|86063.9|86112.4|86062.4|21
1634846200000|2021-10-21 19:56:40|86112.6|86062.6|86098.2|86048.2|86113.5|86063.5|86097.7|86047.7|38
1634846210000|2021-10-21 19:56:50|86098.4|86048.4|86096.8|86046.8|86099|86049|86092.9|86042.9|32
1634846220000|2021-10-21 19:57:00|86096.9|86046.9|86101.3|86051.3|86101.6|86051.6|86096.8|86046.8|34
1634846230000|2021-10-21 19:57:10|86101.6|86051.6|86099.8|86049.8|86101.7|86051.7|86099.8|86049.8|29
1634846240000|2021-10-21 19:57:20|86099.7|86049.7|86099.9|86049.9|86100|86050|86099.4|86049.4|18
1634846250000|2021-10-21 19:57:30|86096.5|86046.5|86087.2|86037.2|86098|86048|86082.6|86032.6|55
1634846260000|2021-10-21 19:57:40|86087.3|86037.3|86085.9|86035.9|86087.7|86037.7|86085.3|86035.3|49
1634846270000|2021-10-21 19:57:50|86086.1|86036.1|86083|86033|86086.1|86036.1|86082.3|86032.3|31
1634846280000|2021-10-21 19:58:00|86082.9|86032.9|86082.2|86032.2|86084|86034|86082.2|86032.2|37
1634846290000|2021-10-21 19:58:10|86082.3|86032.3|86064.1|86014.1|86082.8|86032.8|86062.4|86012.4|46
1634846300000|2021-10-21 19:58:20|86064|86014|86056.1|86006.1|86064.1|86014.1|86055.2|86005.2|48
1634846310000|2021-10-21 19:58:30|86056.2|86006.2|86028.6|85978.6|86056.3|86006.3|86028.6|85978.6|56
1634846320000|2021-10-21 19:58:40|86028.2|85978.2|86030.8|85980.8|86033.3|85983.3|86028.1|85978.1|57
1634846330000|2021-10-21 19:58:50|86030.3|85980.3|86031.7|85981.7|86031.7|85981.7|86026.2|85976.2|60
1634846340000|2021-10-21 19:59:00|86031.1|85981.1|86041.8|85991.8|86043.4|85993.4|86029.6|85979.6|63
1634846350000|2021-10-21 19:59:10|86042.2|85992.2|86065.3|86015.3|86073|86023|86042.1|85992.1|64
1634846360000|2021-10-21 19:59:20|86065.6|86015.6|86062.9|86012.9|86069.2|86019.2|86062.5|86012.5|54
1634846370000|2021-10-21 19:59:30|86063|86013|86058|86008|86064.1|86014.1|86056.1|86006.1|54
1634846380000|2021-10-21 19:59:40|86057.8|86007.8|86055.6|86005.6|86062.1|86012.1|86055.6|86005.6|62
1634846390000|2021-10-21 19:59:50|86056.8|86006.8|86053.5|86003.5|86061|86011|86051.2|86001.2|64
1634846400000|2021-10-21 20:00:00|86053.4|86003.4|86051.5|86001.5|86055.5|86005.5|86046.6|85996.6|61
1634846410000|2021-10-21 20:00:10|86051.4|86001.4|86053.2|86003.2|86053.2|86003.2|86047.4|85997.4|48
1634846420000|2021-10-21 20:00:20|86052.8|86002.8|86055.4|86005.4|86057.3|86007.3|86052.3|86002.3|45
1634846430000|2021-10-21 20:00:30|86055.1|86005.1|86058|86008|86058|86008|86055.1|86005.1|33
1634846440000|2021-10-21 20:00:40|86057.8|86007.8|86057.5|86007.5|86058.8|86008.8|86056|86006|65
1634846450000|2021-10-21 20:00:50|86056.1|86006.1|86059.4|86009.4|86063.2|86013.2|86054.7|86004.7|70
1634846460000|2021-10-21 20:01:00|86057.7|86007.7|86062.8|86012.8|86064.6|86014.6|86056.4|86006.4|50
1634846470000|2021-10-21 20:01:10|86062.5|86012.5|86055.6|86005.6|86063.2|86013.2|86054.2|86004.2|58
1634846480000|2021-10-21 20:01:20|86055.7|86005.7|86058.6|86008.6|86058.7|86008.7|86054.4|86004.4|47
1634846490000|2021-10-21 20:01:30|86058.9|86008.9|86054.5|86004.5|86064.6|86014.6|86054.5|86004.5|72
1634846500000|2021-10-21 20:01:40|86055.3|86005.3|86053.9|86003.9|86056.5|86006.5|86052.8|86002.8|41
1634846510000|2021-10-21 20:01:50|86056|86006|86050.9|86000.9|86058|86008|86049.2|85999.2|71
1634846520000|2021-10-21 20:02:00|86050.7|86000.7|86044|85994|86052.1|86002.1|86043.2|85993.2|59
1634846530000|2021-10-21 20:02:10|86044.3|85994.3|86034.5|85984.5|86045.1|85995.1|86034.3|85984.3|50
1634846540000|2021-10-21 20:02:20|86034.8|85984.8|86032|85982|86035.9|85985.9|86027|85977|47
1634846550000|2021-10-21 20:02:30|86026.7|85976.7|86028.5|85978.5|86029.3|85979.3|86019.2|85969.2|43
1634846560000|2021-10-21 20:02:40|86028.4|85978.4|86028.5|85978.5|86030|85980|86027.7|85977.7|42
1634846570000|2021-10-21 20:02:50|86029.8|85979.8|86063.8|86013.8|86068.1|86018.1|86029.8|85979.8|65
1634846580000|2021-10-21 20:03:00|86063.9|86013.9|86064.4|86014.4|86067.1|86017.1|86063.5|86013.5|60
1634846590000|2021-10-21 20:03:10|86064.1|86014.1|86064.4|86014.4|86066.4|86016.4|86063.8|86013.8|28
1634846600000|2021-10-21 20:03:20|86065.1|86015.1|86064.8|86014.8|86065.8|86015.8|86063.5|86013.5|28
1634846610000|2021-10-21 20:03:30|86064.6|86014.6|86071.7|86021.7|86071.7|86021.7|86064.1|86014.1|25
1634846620000|2021-10-21 20:03:40|86071.3|86021.3|86075.7|86025.7|86078.7|86028.7|86071.3|86021.3|42
1634846630000|2021-10-21 20:03:50|86076|86026|86078.5|86028.5|86101|86051|86076|86026|61
1634846640000|2021-10-21 20:04:00|86080.2|86030.2|86077.2|86027.2|86080.2|86030.2|86075.3|86025.3|51
1634846650000|2021-10-21 20:04:10|86077.4|86027.4|86076.4|86026.4|86077.5|86027.5|86075.8|86025.8|25
1634846660000|2021-10-21 20:04:20|86076.5|86026.5|86073.3|86023.3|86076.8|86026.8|86072|86022|31
1634846670000|2021-10-21 20:04:30|86073.6|86023.6|86078.2|86028.2|86082.8|86032.8|86073.6|86023.6|47
1634846680000|2021-10-21 20:04:40|86077.8|86027.8|86063.1|86013.1|86078.7|86028.7|86060.4|86010.4|32
1634846690000|2021-10-21 20:04:50|86062.9|86012.9|86058.3|86008.3|86062.9|86012.9|86058.3|86008.3|36
1634846700000|2021-10-21 20:05:00|86058.6|86008.6|86058.2|86008.2|86059|86009|86057.8|86007.8|32
1634846710000|2021-10-21 20:05:10|86058.1|86008.1|86055.4|86005.4|86058.5|86008.5|86055.4|86005.4|27
1634846720000|2021-10-21 20:05:20|86055.3|86005.3|86057.6|86007.6|86057.9|86007.9|86054.3|86004.3|36
1634846730000|2021-10-21 20:05:30|86058.9|86008.9|86057|86007|86058.9|86008.9|86056.3|86006.3|21
1634846740000|2021-10-21 20:05:40|86058.3|86008.3|86056.2|86006.2|86058.3|86008.3|86055.7|86005.7|31
1634846750000|2021-10-21 20:05:50|86056.1|86006.1|86054.2|86004.2|86056.4|86006.4|86054.2|86004.2|39
1634846760000|2021-10-21 20:06:00|86053.7|86003.7|86050.6|86000.6|86053.9|86003.9|86050.5|86000.5|37
1634846770000|2021-10-21 20:06:10|86050.7|86000.7|86050.1|86000.1|86051.7|86001.7|86049.1|85999.1|29
1634846780000|2021-10-21 20:06:20|86048.8|85998.8|86049|85999|86050.3|86000.3|86048.1|85998.1|38
1634846790000|2021-10-21 20:06:30|86049.1|85999.1|86049.8|85999.8|86050.3|86000.3|86048.3|85998.3|42
1634846800000|2021-10-21 20:06:40|86049.9|85999.9|86048.6|85998.6|86050.3|86000.3|86048.6|85998.6|30
1634846810000|2021-10-21 20:06:50|86048.9|85998.9|86055.3|86005.3|86055.3|86005.3|86048.2|85998.2|45
1634846820000|2021-10-21 20:07:00|86055.5|86005.5|86059.9|86009.9|86060.1|86010.1|86055.3|86005.3|26
1634846830000|2021-10-21 20:07:10|86060.2|86010.2|86059.2|86009.2|86060.4|86010.4|86059.1|86009.1|15
1634846840000|2021-10-21 20:07:20|86059.4|86009.4|86058.9|86008.9|86059.6|86009.6|86058.9|86008.9|9
1634846850000|2021-10-21 20:07:30|86059.1|86009.1|86047.6|85997.6|86059.4|86009.4|86047.4|85997.4|44
1634846860000|2021-10-21 20:07:40|86048|85998|86038.6|85988.6|86048|85998|86038.6|85988.6|51
1634846870000|2021-10-21 20:07:50|86038.7|85988.7|86048.6|85998.6|86048.9|85998.9|86035.5|85985.5|50
1634846880000|2021-10-21 20:08:00|86048.3|85998.3|86042.7|85992.7|86049.3|85999.3|86042.2|85992.2|41
1634846890000|2021-10-21 20:08:10|86043|85993|86043.1|85993.1|86045|85995|86042.1|85992.1|27
1634846900000|2021-10-21 20:08:20|86042.9|85992.9|86043.3|85993.3|86044.4|85994.4|86042.9|85992.9|19
1634846910000|2021-10-21 20:08:30|86043.4|85993.4|86043|85993|86043.4|85993.4|86042.7|85992.7|22
1634846920000|2021-10-21 20:08:40|86043.1|85993.1|86042|85992|86043.9|85993.9|86041.4|85991.4|45
1634846930000|2021-10-21 20:08:50|86041.6|85991.6|86043|85993|86043.3|85993.3|86038.9|85988.9|43
1634846940000|2021-10-21 20:09:00|86042.6|85992.6|86044.7|85994.7|86055.2|86005.2|86040.6|85990.6|65
1634846950000|2021-10-21 20:09:10|86044.5|85994.5|86034.6|85984.6|86045.1|85995.1|86034|85984|56
1634846960000|2021-10-21 20:09:20|86034.3|85984.3|86040.3|85990.3|86040.4|85990.4|86029.2|85979.2|63
1634846970000|2021-10-21 20:09:30|86040.1|85990.1|86038.7|85988.7|86040.5|85990.5|86038.7|85988.7|24
1634846980000|2021-10-21 20:09:40|86038.5|85988.5|86040.7|85990.7|86041.8|85991.8|86038.5|85988.5|21
1634846990000|2021-10-21 20:09:50|86040.8|85990.8|86042.6|85992.6|86044.3|85994.3|86040.8|85990.8|23
1634847000000|2021-10-21 20:10:00|86042.7|85992.7|86040|85990|86043.8|85993.8|86039.5|85989.5|52
1634847010000|2021-10-21 20:10:10|86039.5|85989.5|86040.7|85990.7|86041|85991|86039.5|85989.5|25
1634847020000|2021-10-21 20:10:20|86040.6|85990.6|86040.1|85990.1|86041.8|85991.8|86039.6|85989.6|32
1634847030000|2021-10-21 20:10:30|86039.9|85989.9|86039.6|85989.6|86040|85990|86038.8|85988.8|21
1634847040000|2021-10-21 20:10:40|86039.8|85989.8|86037.6|85987.6|86042|85992|86037.5|85987.5|42
1634847050000|2021-10-21 20:10:50|86036.5|85986.5|86035.6|85985.6|86037.7|85987.7|86035.6|85985.6|29
1634847060000|2021-10-21 20:11:00|86036.2|85986.2|86037.5|85987.5|86037.6|85987.6|86036.2|85986.2|17
1634847070000|2021-10-21 20:11:10|86037.2|85987.2|86038.2|85988.2|86038.2|85988.2|86036.6|85986.6|17
1634847080000|2021-10-21 20:11:20|86037.6|85987.6|86037.9|85987.9|86038.3|85988.3|86036.1|85986.1|40
1634847090000|2021-10-21 20:11:30|86038.1|85988.1|86036.8|85986.8|86038.2|85988.2|86036|85986|49
1634847100000|2021-10-21 20:11:40|86037.4|85987.4|86038.1|85988.1|86039.3|85989.3|86036.9|85986.9|38
1634847110000|2021-10-21 20:11:50|86038.4|85988.4|86038.9|85988.9|86039|85989|86037.4|85987.4|35
1634847120000|2021-10-21 20:12:00|86038.8|85988.8|86039.4|85989.4|86041.7|85991.7|86037.9|85987.9|50
1634847130000|2021-10-21 20:12:10|86039.2|85989.2|86041.2|85991.2|86041.8|85991.8|86038|85988|39
1634847140000|2021-10-21 20:12:20|86040.7|85990.7|86040.7|85990.7|86041.7|85991.7|86040.4|85990.4|24
1634847150000|2021-10-21 20:12:30|86041.9|85991.9|86043.4|85993.4|86044.6|85994.6|86039.3|85989.3|48
1634847160000|2021-10-21 20:12:40|86042.1|85992.1|86042.2|85992.2|86043.1|85993.1|86041.5|85991.5|42
1634847170000|2021-10-21 20:12:50|86041.6|85991.6|86043|85993|86043.6|85993.6|86040.7|85990.7|35
1634847180000|2021-10-21 20:13:00|86042.9|85992.9|86042.9|85992.9|86043|85993|86041.7|85991.7|35
1634847190000|2021-10-21 20:13:10|86042.2|85992.2|86043.6|85993.6|86043.9|85993.9|86040.4|85990.4|47
1634847200000|2021-10-21 20:13:20|86043|85993|86042.6|85992.6|86043.2|85993.2|86041|85991|38
1634847210000|2021-10-21 20:13:30|86042.5|85992.5|86039.8|85989.8|86042.9|85992.9|86039.7|85989.7|39
1634847220000|2021-10-21 20:13:40|86039.7|85989.7|86042.4|85992.4|86042.8|85992.8|86039.7|85989.7|28
1634847230000|2021-10-21 20:13:50|86042.3|85992.3|86042.7|85992.7|86043.6|85993.6|86042.3|85992.3|18
1634847240000|2021-10-21 20:14:00|86042.6|85992.6|86038.1|85988.1|86049.1|85999.1|86037.3|85987.3|63
1634847250000|2021-10-21 20:14:10|86038.8|85988.8|86039.1|85989.1|86040.7|85990.7|86036.4|85986.4|59
1634847260000|2021-10-21 20:14:20|86038.8|85988.8|86065.4|86015.4|86066.3|86016.3|86038.8|85988.8|62
1634847270000|2021-10-21 20:14:30|86065.1|86015.1|86066.2|86016.2|86066.2|86016.2|86063|86013|33
1634847280000|2021-10-21 20:14:40|86065.9|86015.9|86064.7|86014.7|86066.7|86016.7|86063.9|86013.9|51
1634847290000|2021-10-21 20:14:50|86064.8|86014.8|86065.7|86015.7|86067.2|86017.2|86064.8|86014.8|43
1634847300000|2021-10-21 20:15:00|86066.3|86016.3|86060.1|86010.1|86070.8|86020.8|86059.1|86009.1|57
1634847310000|2021-10-21 20:15:10|86059.9|86009.9|86067|86017|86068.1|86018.1|86059.6|86009.6|57
1634847320000|2021-10-21 20:15:20|86066.8|86016.8|86055.3|86005.3|86067.5|86017.5|86055.3|86005.3|56
1634847330000|2021-10-21 20:15:30|86054.6|86004.6|86050.9|86000.9|86057|86007|86049.3|85999.3|52
1634847340000|2021-10-21 20:15:40|86050.4|86000.4|86050.4|86000.4|86053.9|86003.9|86050.4|86000.4|34
1634847350000|2021-10-21 20:15:50|86050.5|86000.5|86050.9|86000.9|86053|86003|86050.5|86000.5|34
1634847360000|2021-10-21 20:16:00|86051.1|86001.1|86052.4|86002.4|86054.8|86004.8|86050.3|86000.3|41
1634847370000|2021-10-21 20:16:10|86052.3|86002.3|86058.7|86008.7|86061.2|86011.2|86051.7|86001.7|51
1634847380000|2021-10-21 20:16:20|86059.1|86009.1|86055.8|86005.8|86059.2|86009.2|86055.7|86005.7|54
1634847390000|2021-10-21 20:16:30|86057|86007|86056.5|86006.5|86058.6|86008.6|86056.2|86006.2|36
1634847400000|2021-10-21 20:16:40|86056.4|86006.4|86062|86012|86062|86012|86056.3|86006.3|39
1634847410000|2021-10-21 20:16:50|86061.7|86011.7|86057.6|86007.6|86064.9|86014.9|86056.8|86006.8|61
1634847420000|2021-10-21 20:17:00|86056.8|86006.8|86052.4|86002.4|86061.6|86011.6|86051.4|86001.4|59
1634847430000|2021-10-21 20:17:10|86050.6|86000.6|86052.2|86002.2|86054.4|86004.4|86048.1|85998.1|51
1634847440000|2021-10-21 20:17:20|86051.9|86001.9|86053.2|86003.2|86057.3|86007.3|86051.1|86001.1|58
1634847450000|2021-10-21 20:17:30|86053.6|86003.6|86051.5|86001.5|86054.8|86004.8|86051.2|86001.2|36
1634847460000|2021-10-21 20:17:40|86051.6|86001.6|86055.4|86005.4|86055.5|86005.5|86051.6|86001.6|42
1634847470000|2021-10-21 20:17:50|86055.6|86005.6|86054.9|86004.9|86059.7|86009.7|86053.1|86003.1|57
1634847480000|2021-10-21 20:18:00|86055|86005|86054.7|86004.7|86057.8|86007.8|86052.1|86002.1|73
1634847490000|2021-10-21 20:18:10|86054.4|86004.4|86065.6|86015.6|86066.3|86016.3|86053.1|86003.1|59
1634847500000|2021-10-21 20:18:20|86065.4|86015.4|86074.1|86024.1|86078.4|86028.4|86064.7|86014.7|57
1634847510000|2021-10-21 20:18:30|86074.3|86024.3|86068.3|86018.3|86075.2|86025.2|86067.7|86017.7|53
1634847520000|2021-10-21 20:18:40|86068.6|86018.6|86070.5|86020.5|86071.9|86021.9|86068|86018|39
1634847530000|2021-10-21 20:18:50|86069.8|86019.8|86071.3|86021.3|86071.9|86021.9|86066.1|86016.1|44
1634847540000|2021-10-21 20:19:00|86071.4|86021.4|86071.5|86021.5|86072.1|86022.1|86067.1|86017.1|32
1634847550000|2021-10-21 20:19:10|86070.1|86020.1|86069.5|86019.5|86072.5|86022.5|86068.1|86018.1|27
1634847560000|2021-10-21 20:19:20|86069.7|86019.7|86055.9|86005.9|86072.7|86022.7|86055|86005|50
1634847570000|2021-10-21 20:19:30|86056.1|86006.1|86045.4|85995.4|86056.1|86006.1|86044.8|85994.8|63
1634847580000|2021-10-21 20:19:40|86045.2|85995.2|86047.7|85997.7|86049|85999|86043.7|85993.7|42
1634847590000|2021-10-21 20:19:50|86047.6|85997.6|86042.1|85992.1|86047.6|85997.6|86039.9|85989.9|39
1634847600000|2021-10-21 20:20:00|86042.7|85992.7|86072.2|86022.2|86073.8|86023.8|86042.4|85992.4|74
1634847610000|2021-10-21 20:20:10|86073.9|86023.9|86063|86013|86075.9|86025.9|86062.2|86012.2|66
1634847620000|2021-10-21 20:20:20|86063.2|86013.2|86064.2|86014.2|86066.9|86016.9|86062.7|86012.7|31
1634847630000|2021-10-21 20:20:30|86063.9|86013.9|86073.2|86023.2|86073.7|86023.7|86063.5|86013.5|41
1634847640000|2021-10-21 20:20:40|86073.3|86023.3|86077.2|86027.2|86082.4|86032.4|86071.5|86021.5|58
1634847650000|2021-10-21 20:20:50|86076.5|86026.5|86075|86025|86080.7|86030.7|86074.8|86024.8|39
1634847660000|2021-10-21 20:21:00|86074.7|86024.7|86079.5|86029.5|86080.5|86030.5|86074.7|86024.7|39
1634847670000|2021-10-21 20:21:10|86079.7|86029.7|86070.1|86020.1|86082.4|86032.4|86070.1|86020.1|53
1634847680000|2021-10-21 20:21:20|86069.6|86019.6|86079.1|86029.1|86080.9|86030.9|86069.6|86019.6|46
1634847690000|2021-10-21 20:21:30|86080.9|86030.9|86079.2|86029.2|86081.5|86031.5|86078.7|86028.7|27
1634847700000|2021-10-21 20:21:40|86081.4|86031.4|86079.6|86029.6|86081.4|86031.4|86078.8|86028.8|21
1634847710000|2021-10-21 20:21:50|86079.5|86029.5|86079.9|86029.9|86081.6|86031.6|86078.7|86028.7|25
1634847720000|2021-10-21 20:22:00|86080|86030|86077.7|86027.7|86081.1|86031.1|86077.5|86027.5|43
1634847730000|2021-10-21 20:22:10|86077.4|86027.4|86078.4|86028.4|86079.4|86029.4|86076.9|86026.9|26
1634847740000|2021-10-21 20:22:20|86078.2|86028.2|86066.4|86016.4|86080.1|86030.1|86065.7|86015.7|46
1634847750000|2021-10-21 20:22:30|86062.1|86012.1|86056.6|86006.6|86064.8|86014.8|86056.4|86006.4|33
1634847760000|2021-10-21 20:22:40|86057.9|86007.9|86058|86008|86061.3|86011.3|86052.6|86002.6|42
1634847770000|2021-10-21 20:22:50|86058.5|86008.5|86058|86008|86061.4|86011.4|86056.6|86006.6|33
1634847780000|2021-10-21 20:23:00|86058.2|86008.2|86058|86008|86059|86009|86056.5|86006.5|26
1634847790000|2021-10-21 20:23:10|86057.7|86007.7|86075.6|86025.6|86078.6|86028.6|86056.7|86006.7|38
1634847800000|2021-10-21 20:23:20|86078|86028|86076.3|86026.3|86083.3|86033.3|86074.9|86024.9|61
1634847810000|2021-10-21 20:23:30|86076.2|86026.2|86080.3|86030.3|86081|86031|86074.9|86024.9|29
1634847820000|2021-10-21 20:23:40|86079.8|86029.8|86080|86030|86080.5|86030.5|86078.3|86028.3|26
1634847830000|2021-10-21 20:23:50|86079.9|86029.9|86083.3|86033.3|86083.8|86033.8|86079.7|86029.7|20
1634847840000|2021-10-21 20:24:00|86082.9|86032.9|86092|86042|86094.7|86044.7|86082.3|86032.3|39
1634847850000|2021-10-21 20:24:10|86090.9|86040.9|86095.1|86045.1|86097.3|86047.3|86090.6|86040.6|36
1634847860000|2021-10-21 20:24:20|86093.3|86043.3|86092.5|86042.5|86095|86045|86091.3|86041.3|53
1634847870000|2021-10-21 20:24:30|86093.1|86043.1|86095.1|86045.1|86095.8|86045.8|86091|86041|42
1634847880000|2021-10-21 20:24:40|86095.7|86045.7|86096.1|86046.1|86096.3|86046.3|86094.8|86044.8|24
1634847890000|2021-10-21 20:24:50|86095.1|86045.1|86093.6|86043.6|86096|86046|86092.5|86042.5|39
1634847900000|2021-10-21 20:25:00|86094.6|86044.6|86095.5|86045.5|86097.4|86047.4|86092.4|86042.4|35
1634847910000|2021-10-21 20:25:10|86095.4|86045.4|86094.6|86044.6|86096.5|86046.5|86094.6|86044.6|9
1634847920000|2021-10-21 20:25:20|86094.5|86044.5|86093.6|86043.6|86095.7|86045.7|86093.6|86043.6|28
1634847930000|2021-10-21 20:25:30|86093.7|86043.7|86093.1|86043.1|86096.6|86046.6|86092|86042|25
1634847940000|2021-10-21 20:25:40|86093.2|86043.2|86094.4|86044.4|86095.3|86045.3|86093|86043|27
1634847950000|2021-10-21 20:25:50|86094.2|86044.2|86094|86044|86096|86046|86093.5|86043.5|16
1634847960000|2021-10-21 20:26:00|86094.1|86044.1|86094.8|86044.8|86095.2|86045.2|86092.8|86042.8|25
1634847970000|2021-10-21 20:26:10|86094.6|86044.6|86092.8|86042.8|86095.6|86045.6|86092.8|86042.8|22
1634847980000|2021-10-21 20:26:20|86093|86043|86094.4|86044.4|86095.3|86045.3|86092.7|86042.7|14
1634847990000|2021-10-21 20:26:30|86094.3|86044.3|86095.1|86045.1|86095.1|86045.1|86093.1|86043.1|17
1634848000000|2021-10-21 20:26:40|86095.3|86045.3|86093.1|86043.1|86095.4|86045.4|86092|86042|17
1634848010000|2021-10-21 20:26:50|86094.8|86044.8|86093|86043|86095.1|86045.1|86093|86043|18
1634848020000|2021-10-21 20:27:00|86092.9|86042.9|86091.4|86041.4|86095.1|86045.1|86089.6|86039.6|34
1634848030000|2021-10-21 20:27:10|86090.9|86040.9|86094.3|86044.3|86095.5|86045.5|86090.6|86040.6|22
1634848040000|2021-10-21 20:27:20|86094.4|86044.4|86092.7|86042.7|86095.1|86045.1|86092.6|86042.6|35
1634848050000|2021-10-21 20:27:30|86092.6|86042.6|86094.7|86044.7|86095|86045|86091.7|86041.7|21
1634848060000|2021-10-21 20:27:40|86095.2|86045.2|86088|86038|86095.3|86045.3|86088|86038|23
1634848070000|2021-10-21 20:27:50|86088.9|86038.9|86092|86042|86093.1|86043.1|86088.3|86038.3|26
1634848080000|2021-10-21 20:28:00|86091.4|86041.4|86090.9|86040.9|86093|86043|86090.9|86040.9|29
1634848090000|2021-10-21 20:28:10|86091.2|86041.2|86095.4|86045.4|86096.1|86046.1|86091.2|86041.2|25
1634848100000|2021-10-21 20:28:20|86094.3|86044.3|86093.6|86043.6|86095.8|86045.8|86092.4|86042.4|17
1634848110000|2021-10-21 20:28:30|86092.9|86042.9|86092|86042|86094.1|86044.1|86091.8|86041.8|17
1634848120000|2021-10-21 20:28:40|86091.5|86041.5|86095.9|86045.9|86097|86047|86091.5|86041.5|23
1634848130000|2021-10-21 20:28:50|86096.3|86046.3|86095.7|86045.7|86097.5|86047.5|86094.9|86044.9|33
1634848140000|2021-10-21 20:29:00|86097.1|86047.1|86099.7|86049.7|86099.7|86049.7|86091.6|86041.6|35
1634848150000|2021-10-21 20:29:10|86098.5|86048.5|86102.6|86052.6|86103.4|86053.4|86096.7|86046.7|44
1634848160000|2021-10-21 20:29:20|86103.1|86053.1|86105.5|86055.5|86105.7|86055.7|86102.1|86052.1|43
1634848170000|2021-10-21 20:29:30|86105.2|86055.2|86107.7|86057.7|86110.5|86060.5|86104.2|86054.2|57
1634848180000|2021-10-21 20:29:40|86107.6|86057.6|86104.6|86054.6|86107.7|86057.7|86101|86051|22
1634848190000|2021-10-21 20:29:50|86104.9|86054.9|86100.8|86050.8|86104.9|86054.9|86099.7|86049.7|27
1634848200000|2021-10-21 20:30:00|86100.5|86050.5|86107.7|86057.7|86108.6|86058.6|86100.5|86050.5|46
1634848210000|2021-10-21 20:30:10|86108.9|86058.9|86109.1|86059.1|86110.9|86060.9|86107.1|86057.1|28
1634848220000|2021-10-21 20:30:20|86109.3|86059.3|86110.1|86060.1|86112.5|86062.5|86109|86059|40
1634848230000|2021-10-21 20:30:30|86109.7|86059.7|86108.1|86058.1|86110.1|86060.1|86108.1|86058.1|18
1634848240000|2021-10-21 20:30:40|86108.8|86058.8|86107|86057|86111.6|86061.6|86105.8|86055.8|49
1634848250000|2021-10-21 20:30:50|86106.9|86056.9|86107.4|86057.4|86109.3|86059.3|86106.2|86056.2|37
1634848260000|2021-10-21 20:31:00|86107.5|86057.5|86109.7|86059.7|86110.4|86060.4|86107.3|86057.3|47
1634848270000|2021-10-21 20:31:10|86109.5|86059.5|86110.2|86060.2|86110.2|86060.2|86108|86058|23
1634848280000|2021-10-21 20:31:20|86110.1|86060.1|86108.5|86058.5|86110.4|86060.4|86106.1|86056.1|42
1634848290000|2021-10-21 20:31:30|86109.4|86059.4|86109.4|86059.4|86110.4|86060.4|86107.1|86057.1|42
1634848300000|2021-10-21 20:31:40|86109.2|86059.2|86107.1|86057.1|86109.3|86059.3|86106.1|86056.1|19
1634848310000|2021-10-21 20:31:50|86107.2|86057.2|86108.9|86058.9|86110.8|86060.8|86107.1|86057.1|28
1634848320000|2021-10-21 20:32:00|86108.5|86058.5|86108|86058|86110.1|86060.1|86106.7|86056.7|37
1634848330000|2021-10-21 20:32:10|86106.8|86056.8|86108.3|86058.3|86110.1|86060.1|86105.5|86055.5|16
1634848340000|2021-10-21 20:32:20|86109.7|86059.7|86120.6|86070.6|86121.2|86071.2|86108|86058|63
1634848350000|2021-10-21 20:32:30|86120.4|86070.4|86113.1|86063.1|86120.4|86070.4|86110.6|86060.6|36
1634848360000|2021-10-21 20:32:40|86113.2|86063.2|86112|86062|86113.8|86063.8|86110.5|86060.5|33
1634848370000|2021-10-21 20:32:50|86113.5|86063.5|86110.9|86060.9|86113.5|86063.5|86109.7|86059.7|17
1634848380000|2021-10-21 20:33:00|86110.6|86060.6|86113.1|86063.1|86113.7|86063.7|86108.3|86058.3|39
1634848390000|2021-10-21 20:33:10|86112.8|86062.8|86114.3|86064.3|86115|86065|86109.6|86059.6|49
1634848400000|2021-10-21 20:33:20|86114.1|86064.1|86109.1|86059.1|86115.1|86065.1|86109.1|86059.1|50
1634848410000|2021-10-21 20:33:30|86108.4|86058.4|86111.3|86061.3|86113.4|86063.4|86108|86058|44
1634848420000|2021-10-21 20:33:40|86111.2|86061.2|86113.4|86063.4|86113.4|86063.4|86109.5|86059.5|25
1634848430000|2021-10-21 20:33:50|86114.8|86064.8|86111.7|86061.7|86115.6|86065.6|86110.6|86060.6|42
1634848440000|2021-10-21 20:34:00|86111|86061|86112|86062|86112.2|86062.2|86110.5|86060.5|38
1634848450000|2021-10-21 20:34:10|86112.4|86062.4|86110.9|86060.9|86112.4|86062.4|86110.5|86060.5|31
1634848460000|2021-10-21 20:34:20|86111.3|86061.3|86114.7|86064.7|86117.1|86067.1|86111.3|86061.3|54
1634848470000|2021-10-21 20:34:30|86114.3|86064.3|86112.2|86062.2|86115.2|86065.2|86112.1|86062.1|43
1634848480000|2021-10-21 20:34:40|86111.8|86061.8|86116|86066|86116|86066|86111.8|86061.8|23
1634848490000|2021-10-21 20:34:50|86116.1|86066.1|86115.3|86065.3|86118|86068|86114.6|86064.6|39
1634848500000|2021-10-21 20:35:00|86115.4|86065.4|86117.7|86067.7|86118.6|86068.6|86115.4|86065.4|47
1634848510000|2021-10-21 20:35:10|86117.8|86067.8|86116.7|86066.7|86119.5|86069.5|86115.9|86065.9|42
1634848520000|2021-10-21 20:35:20|86116.3|86066.3|86115.2|86065.2|86116.7|86066.7|86113.2|86063.2|35
1634848530000|2021-10-21 20:35:30|86115.3|86065.3|86110|86060|86115.6|86065.6|86110|86060|27
1634848540000|2021-10-21 20:35:40|86109.2|86059.2|86108.8|86058.8|86110.1|86060.1|86108.8|86058.8|15
1634848550000|2021-10-21 20:35:50|86108.7|86058.7|86105.7|86055.7|86108.8|86058.8|86103.5|86053.5|47
1634848560000|2021-10-21 20:36:00|86105.6|86055.6|86108.7|86058.7|86110.1|86060.1|86100.3|86050.3|64
1634848570000|2021-10-21 20:36:10|86107.8|86057.8|86106.5|86056.5|86110.5|86060.5|86105.7|86055.7|43
1634848580000|2021-10-21 20:36:20|86106.9|86056.9|86108.2|86058.2|86108.9|86058.9|86106.9|86056.9|34
1634848590000|2021-10-21 20:36:30|86108|86058|86105.6|86055.6|86108.6|86058.6|86104.8|86054.8|36
1634848600000|2021-10-21 20:36:40|86105.2|86055.2|86105|86055|86106.3|86056.3|86104.4|86054.4|33
1634848610000|2021-10-21 20:36:50|86105.1|86055.1|86106.2|86056.2|86109.5|86059.5|86103.4|86053.4|62
1634848620000|2021-10-21 20:37:00|86106.4|86056.4|86105.5|86055.5|86106.4|86056.4|86104|86054|46
1634848630000|2021-10-21 20:37:10|86105.6|86055.6|86103.4|86053.4|86105.9|86055.9|86103.4|86053.4|33
1634848640000|2021-10-21 20:37:20|86103.7|86053.7|86099.4|86049.4|86105.7|86055.7|86099.4|86049.4|53
1634848650000|2021-10-21 20:37:30|86098.3|86048.3|86098.7|86048.7|86105.3|86055.3|86096.6|86046.6|61
1634848660000|2021-10-21 20:37:40|86098.6|86048.6|86098.9|86048.9|86100.5|86050.5|86097.7|86047.7|27
1634848670000|2021-10-21 20:37:50|86099.1|86049.1|86097.6|86047.6|86099.4|86049.4|86095.4|86045.4|45
1634848680000|2021-10-21 20:38:00|86096.3|86046.3|86098.3|86048.3|86099.8|86049.8|86095.4|86045.4|53
1634848690000|2021-10-21 20:38:10|86098.4|86048.4|86099.2|86049.2|86099.2|86049.2|86096.9|86046.9|24
1634848700000|2021-10-21 20:38:20|86099|86049|86098.8|86048.8|86099|86049|86096.7|86046.7|28
1634848710000|2021-10-21 20:38:30|86098.9|86048.9|86093|86043|86100.2|86050.2|86090.7|86040.7|49
1634848720000|2021-10-21 20:38:40|86092.8|86042.8|86096.1|86046.1|86098.2|86048.2|86092.6|86042.6|43
1634848730000|2021-10-21 20:38:50|86097.4|86047.4|86096.7|86046.7|86098.9|86048.9|86095.3|86045.3|40
1634848740000|2021-10-21 20:39:00|86096.8|86046.8|86095.9|86045.9|86097.5|86047.5|86095.5|86045.5|29
1634848750000|2021-10-21 20:39:10|86095.8|86045.8|86095|86045|86098.4|86048.4|86094.6|86044.6|23
1634848760000|2021-10-21 20:39:20|86095.5|86045.5|86090.2|86040.2|86096.8|86046.8|86090.2|86040.2|45
1634848770000|2021-10-21 20:39:30|86090.5|86040.5|86093.6|86043.6|86095.7|86045.7|86090.1|86040.1|65
1634848780000|2021-10-21 20:39:40|86093.8|86043.8|86094.2|86044.2|86096.2|86046.2|86093.5|86043.5|38
1634848790000|2021-10-21 20:39:50|86094.6|86044.6|86085|86035|86094.6|86044.6|86084.1|86034.1|43
1634848800000|2021-10-21 20:40:00|86084.5|86034.5|86077.3|86027.3|86085.1|86035.1|86076.6|86026.6|39
1634848810000|2021-10-21 20:40:10|86077.5|86027.5|86078.8|86028.8|86080.4|86030.4|86076.7|86026.7|47
1634848820000|2021-10-21 20:40:20|86077.8|86027.8|86082.7|86032.7|86088.9|86038.9|86077.2|86027.2|54
1634848830000|2021-10-21 20:40:30|86084|86034|86098.5|86048.5|86132|86071|86084|86034|75
1634848840000|2021-10-21 20:40:40|86098.4|86048.4|86102.7|86052.7|86103.1|86053.1|86096.8|86046.8|42
1634848850000|2021-10-21 20:40:50|86100.5|86050.5|86099.7|86049.7|86102.5|86052.5|86099.4|86049.4|26
1634848860000|2021-10-21 20:41:00|86099.5|86049.5|86100.7|86050.7|86101|86051|86099.4|86049.4|23
1634848870000|2021-10-21 20:41:10|86100.4|86050.4|86104.6|86054.6|86106.1|86056.1|86100.4|86050.4|23
1634848880000|2021-10-21 20:41:20|86104.4|86054.4|86105.2|86055.2|86107.8|86057.8|86104.4|86054.4|26
1634848890000|2021-10-21 20:41:30|86105.4|86055.4|86106.7|86056.7|86108.4|86058.4|86105|86055|27
1634848900000|2021-10-21 20:41:40|86106.5|86056.5|86110.2|86060.2|86111.6|86061.6|86106.4|86056.4|49
1634848910000|2021-10-21 20:41:50|86109.9|86059.9|86108.3|86058.3|86111.2|86061.2|86108|86058|40
1634848920000|2021-10-21 20:42:00|86109.9|86059.9|86110.4|86060.4|86112.6|86062.6|86108.9|86058.9|41
1634848930000|2021-10-21 20:42:10|86110.3|86060.3|86110|86060|86112.4|86062.4|86109.8|86059.8|31
1634848940000|2021-10-21 20:42:20|86110.5|86060.5|86109.6|86059.6|86110.6|86060.6|86109.4|86059.4|21
1634848950000|2021-10-21 20:42:30|86109.7|86059.7|86108.2|86058.2|86110.1|86060.1|86108.2|86058.2|21
1634848960000|2021-10-21 20:42:40|86108.4|86058.4|86106.5|86056.5|86110.6|86060.6|86106.4|86056.4|44
1634848970000|2021-10-21 20:42:50|86106.4|86056.4|86103.6|86053.6|86107|86057|86103.6|86053.6|33
1634848980000|2021-10-21 20:43:00|86103.1|86053.1|86096.4|86046.4|86103.4|86053.4|86095.9|86045.9|50
1634848990000|2021-10-21 20:43:10|86096.3|86046.3|86100.2|86050.2|86101.4|86051.4|86092.7|86042.7|41
1634849000000|2021-10-21 20:43:20|86100|86050|86098.7|86048.7|86100|86050|86095.7|86045.7|52
1634849010000|2021-10-21 20:43:30|86098.6|86048.6|86099.1|86049.1|86099.2|86049.2|86095.2|86045.2|39
1634849020000|2021-10-21 20:43:40|86099.5|86049.5|86098.4|86048.4|86101|86051|86098.4|86048.4|37
1634849030000|2021-10-21 20:43:50|86098.5|86048.5|86094.2|86044.2|86099.5|86049.5|86093.3|86043.3|25
1634849040000|2021-10-21 20:44:00|86094.6|86044.6|86092.7|86042.7|86098.5|86048.5|86092.7|86042.7|31
1634849050000|2021-10-21 20:44:10|86092.5|86042.5|86094|86044|86094.4|86044.4|86092.5|86042.5|15
1634849060000|2021-10-21 20:44:20|86094.1|86044.1|86094.9|86044.9|86097.1|86047.1|86094|86044|35
1634849070000|2021-10-21 20:44:30|86095|86045|86094.8|86044.8|86095.1|86045.1|86094.7|86044.7|5
1634849080000|2021-10-21 20:44:40|86095.5|86045.5|86092.8|86042.8|86097|86047|86091.5|86041.5|34
1634849090000|2021-10-21 20:44:50|86092.2|86042.2|86092.7|86042.7|86094.7|86044.7|86092.1|86042.1|36
1634849100000|2021-10-21 20:45:00|86095.7|86045.7|86102.1|86052.1|86103.9|86053.9|86094|86044|58
1634849110000|2021-10-21 20:45:10|86103.2|86053.2|86106.6|86056.6|86107.7|86057.7|86103|86053|31
1634849120000|2021-10-21 20:45:20|86106.2|86056.2|86106.1|86056.1|86107|86057|86105.7|86055.7|21
1634849130000|2021-10-21 20:45:30|86106.8|86056.8|86106.5|86056.5|86106.8|86056.8|86105.5|86055.5|10
1634849140000|2021-10-21 20:45:40|86105.8|86055.8|86105|86055|86106.4|86056.4|86104.1|86054.1|18
1634849150000|2021-10-21 20:45:50|86104.6|86054.6|86105.6|86055.6|86106.6|86056.6|86103.9|86053.9|9
1634849160000|2021-10-21 20:46:00|86106.2|86056.2|86105.1|86055.1|86106.8|86056.8|86104.9|86054.9|17
1634849170000|2021-10-21 20:46:10|86105.3|86055.3|86105.7|86055.7|86105.8|86055.8|86104.7|86054.7|29
1634849180000|2021-10-21 20:46:20|86106|86056|86105|86055|86106.1|86056.1|86105|86055|15
1634849190000|2021-10-21 20:46:30|86105.2|86055.2|86105.6|86055.6|86105.9|86055.9|86103.7|86053.7|16
1634849200000|2021-10-21 20:46:40|86105.4|86055.4|86105|86055|86106.7|86056.7|86104.3|86054.3|19
1634849210000|2021-10-21 20:46:50|86104.9|86054.9|86104.7|86054.7|86105.3|86055.3|86104.1|86054.1|16
1634849220000|2021-10-21 20:47:00|86104.5|86054.5|86103.7|86053.7|86105.6|86055.6|86103.7|86053.7|15
1634849230000|2021-10-21 20:47:10|86104.2|86054.2|86103.4|86053.4|86104.4|86054.4|86103.4|86053.4|10
1634849240000|2021-10-21 20:47:20|86103.8|86053.8|86102.7|86052.7|86103.8|86053.8|86101.4|86051.4|19
1634849250000|2021-10-21 20:47:30|86101|86051|86101.4|86051.4|86102.1|86052.1|86098.1|86048.1|29
1634849260000|2021-10-21 20:47:40|86101|86051|86104.8|86054.8|86104.8|86054.8|86099.7|86049.7|20
1634849270000|2021-10-21 20:47:50|86104.7|86054.7|86089.9|86039.9|86104.7|86054.7|86087.3|86029.4|48
1634849280000|2021-10-21 20:48:00|86089.2|86039.2|86079.7|86029.7|86091|86041|86077.3|86027.3|58
1634849290000|2021-10-21 20:48:10|86079|86029|86080.5|86030.5|86082.6|86032.6|86077.5|86027.5|48
1634849300000|2021-10-21 20:48:20|86080.7|86030.7|86080.8|86030.8|86082.6|86032.6|86079.9|86029.9|22
1634849310000|2021-10-21 20:48:30|86081.1|86031.1|86084.5|86034.5|86086.1|86036.1|86081.1|86031.1|33
1634849320000|2021-10-21 20:48:40|86084.6|86034.6|86089.9|86039.9|86090|86040|86083.9|86033.9|40
1634849330000|2021-10-21 20:48:50|86089.6|86039.6|86091|86041|86091.4|86041.4|86089|86039|34
1634849340000|2021-10-21 20:49:00|86090.8|86040.8|86089.9|86039.9|86092.2|86042.2|86089.7|86039.7|26
1634849350000|2021-10-21 20:49:10|86090|86040|86091.6|86041.6|86093.2|86043.2|86089.1|86039.1|33
1634849360000|2021-10-21 20:49:20|86091.1|86041.1|86089.8|86039.8|86091.4|86041.4|86089|86039|25
1634849370000|2021-10-21 20:49:30|86090.2|86040.2|86087.2|86037.2|86102.2|86041.8|86087.2|86028.4|51
1634849380000|2021-10-21 20:49:40|86087.7|86037.7|86087|86037|86087.8|86037.8|86086.7|86036.7|13
1634849390000|2021-10-21 20:49:50|86088.5|86038.5|86087.5|86037.5|86089.7|86039.7|86087.5|86037.5|18
1634849400000|2021-10-21 20:50:00|86087.4|86037.4|86085.7|86035.7|86092.1|86042.1|86085.6|86035.6|38
1634849410000|2021-10-21 20:50:10|86086.3|86036.3|86086.2|86036.2|86086.4|86036.4|86085.6|86035.6|18
1634849420000|2021-10-21 20:50:20|86085.8|86035.8|86085.3|86035.3|86088.5|86038.5|86085.3|86035.3|21
1634849430000|2021-10-21 20:50:30|86084.8|86034.8|86084|86034|86086.3|86036.3|86083.9|86033.9|18
1634849440000|2021-10-21 20:50:40|86083.9|86033.9|86083.6|86033.6|86085.7|86035.7|86083.6|86033.6|17
1634849450000|2021-10-21 20:50:50|86083.7|86033.7|86086.1|86036.1|86087|86037|86083.5|86033.5|26
1634849460000|2021-10-21 20:51:00|86085.6|86035.6|86086.9|86036.9|86086.9|86036.9|86082.8|86032.8|37
1634849470000|2021-10-21 20:51:10|86086.5|86036.5|86085.1|86035.1|86090.6|86040.6|86085.1|86035.1|57
1634849480000|2021-10-21 20:51:20|86084.9|86034.9|86084.7|86034.7|86087.2|86037.2|86084.1|86034.1|41
1634849490000|2021-10-21 20:51:30|86084.6|86034.6|86084.2|86034.2|86085.1|86035.1|86082.9|86032.9|26
1634849500000|2021-10-21 20:51:40|86083.9|86033.9|86086.8|86036.8|86086.8|86036.8|86083|86033|23
1634849510000|2021-10-21 20:51:50|86086.7|86036.7|86079.8|86029.8|86087.4|86037.4|86079.8|86029.8|34
1634849520000|2021-10-21 20:52:00|86079.9|86029.9|86085.8|86035.8|86087.2|86037.2|86079.9|86029.9|26
1634849530000|2021-10-21 20:52:10|86085.3|86035.3|86085.1|86035.1|86086.1|86036.1|86085|86035|14
1634849540000|2021-10-21 20:52:20|86085|86035|86081.8|86031.8|86088|86038|86081|86031|42
1634849550000|2021-10-21 20:52:30|86082.2|86032.2|86082|86032|86082.7|86032.7|86080.3|86030.3|22
1634849560000|2021-10-21 20:52:40|86082.3|86032.3|86081.1|86031.1|86083|86033|86081.1|86031.1|13
1634849570000|2021-10-21 20:52:50|86081.4|86031.4|86081.9|86031.9|86081.9|86031.9|86080|86030|12
1634849580000|2021-10-21 20:53:00|86081.6|86031.6|86081.6|86031.6|86082.9|86032.9|86080.5|86030.5|29
1634849590000|2021-10-21 20:53:10|86080.7|86030.7|86082.5|86032.5|86086|86036|86080.7|86030.7|27
1634849600000|2021-10-21 20:53:20|86082|86032|86074.2|86024.2|86082.1|86032.1|86073.3|86023.3|37
1634849610000|2021-10-21 20:53:30|86072.7|86022.7|86071.9|86021.9|86073.6|86023.6|86068.8|86018.8|54
1634849620000|2021-10-21 20:53:40|86071.5|86021.5|86069.4|86019.4|86072|86022|86069.4|86019.4|15
1634849630000|2021-10-21 20:53:50|86069.3|86019.3|86069.4|86019.4|86070.5|86020.5|86068.1|86018.1|25
1634849640000|2021-10-21 20:54:00|86068.6|86018.6|86066.8|86016.8|86069|86019|86066.6|86016.6|13
1634849650000|2021-10-21 20:54:10|86067|86017|86068.9|86018.9|86079.5|86019.7|86067|86007.8|32
1634849660000|2021-10-21 20:54:20|86070.4|86020.4|86069.7|86019.7|86072|86022|86068|86018|20
1634849670000|2021-10-21 20:54:30|86069.5|86019.5|86068.4|86018.4|86069.8|86019.8|86065.2|86015.2|32
1634849680000|2021-10-21 20:54:40|86068.9|86018.9|86069.1|86019.1|86069.8|86019.8|86068.5|86018.5|16
1634849690000|2021-10-21 20:54:50|86068.7|86018.7|86071.9|86021.9|86073.8|86023.8|86068.7|86018.7|32
1634849700000|2021-10-21 20:55:00|86071.6|86021.6|86090.3|85986.3|86097.9|86021.6|86068.7|85986.3|69
1634849710000|2021-10-21 20:55:10|86090|85986|86084.6|85980.6|86090.1|85986.1|86081.6|85977.6|62
1634849720000|2021-10-21 20:55:20|86083.9|85979.9|86086.5|85982.5|86086.9|85982.9|86078.7|85975.4|56
1634849730000|2021-10-21 20:55:30|86088.1|85984.1|86077.3|85973.8|86088.9|85986.3|86077.3|85973.8|63
1634849740000|2021-10-21 20:55:40|86082|85976.3|86077|85979.6|86084.7|85983.7|86077|85974.2|54
1634849750000|2021-10-21 20:55:50|86076.8|85972.8|86081.7|85977.7|86081.7|85977.7|86076.3|85972.3|50
1634849760000|2021-10-21 20:56:00|86082.1|85978.1|86081.5|85987.3|86087.2|85987.3|86078.5|85974.5|54
1634849770000|2021-10-21 20:56:10|86080.2|85976.2|86076.4|85975.2|86083.2|85979.2|86076.1|85974|28
1634849780000|2021-10-21 20:56:20|86078.7|85975.4|86075.7|85971.7|86078.8|85977.8|86070.6|85966.6|39
1634849790000|2021-10-21 20:56:30|86075.8|85971.8|86076|85972|86078.7|85974.7|86065.2|85964.1|32
1634849800000|2021-10-21 20:56:40|86075.6|85971.6|86069.5|85965.5|86075.6|85971.6|86069.5|85965.5|35
1634849810000|2021-10-21 20:56:50|86069.7|85965.7|86067|85966.9|86071.2|85969.5|86063.8|85963.8|26
1634849820000|2021-10-21 20:57:00|86072.4|85968.4|86061.9|85966.6|86078.3|85974.3|86061.8|85964|45
1634849830000|2021-10-21 20:57:10|86063.5|85966.7|86122.8|86018.8|86126.2|86022.2|86063.5|85961.8|51
1634849840000|2021-10-21 20:57:20|86122.4|86018.4|86098.9|85994.9|86132.2|86028.2|86094.5|85990.5|75
1634849850000|2021-10-21 20:57:30|86098.4|85994.4|86080.8|85976.8|86103.7|85999.7|86080.8|85976.8|58
1634849860000|2021-10-21 20:57:40|86081|85977|86081.5|85977.5|86082.6|85978.6|86078.5|85974.5|35
1634849870000|2021-10-21 20:57:50|86081.9|85977.9|86082.9|85978.9|86084.9|85980.9|86081.9|85977.9|14
1634849880000|2021-10-21 20:58:00|86083.6|85979.6|86076.3|85972.3|86083.6|85979.6|86075.2|85971.2|34
1634849890000|2021-10-21 20:58:10|86076|85972|86077.5|85973.5|86079.4|85975.4|86075.9|85971.9|24
1634849900000|2021-10-21 20:58:20|86075.9|85971.9|86075.4|85971.4|86076.1|85972.1|86075.2|85971.2|16
1634849910000|2021-10-21 20:58:30|86074.8|85970.8|86075.1|85971.1|86075.3|85971.3|86074.6|85970.6|7
1634849920000|2021-10-21 20:58:40|86075|85971|86070.8|85966.8|86075.6|85971.6|86068.8|85964.8|18
1634849930000|2021-10-21 20:58:50|86070.9|85966.9|86075.3|85971.3|86080.4|85976.4|86070.5|85966.5|30
1634849940000|2021-10-21 20:59:00|86072.7|85968.7|86072.5|85968.5|86079.3|85975.3|86069.4|85965.4|48
1634849950000|2021-10-21 20:59:10|86072.4|85968.4|86068.8|85964.8|86072.4|85968.4|86067.1|85963.1|31
1634849960000|2021-10-21 20:59:20|86068.9|85964.9|86072.3|85968.3|86073.2|85969.2|86068.9|85964.9|15
1634849970000|2021-10-21 20:59:30|86074.2|85970.2|86074.5|85970.5|86074.5|85970.5|86073.7|85969.7|7
1634849980000|2021-10-21 20:59:40|86074.8|85970.8|86076.1|85972.1|86076.1|85972.1|86074.5|85970.5|7
1634849990000|2021-10-21 20:59:50|86076.2|85972.2|86081.5|85977.5|86083.8|85979.8|86075.4|85972.1|23
1634850000000|2021-10-21 21:00:00|86099.2|85995.2|86102.4|85998.4|86112.4|86008.4|86099.2|85995.2|13
1634850010000|2021-10-21 21:00:10|86119.6|86015.6|86107.9|86003.9|86124.6|86020.6|86107.9|86003.9|4
1634850020000|2021-10-21 21:00:20|86119.7|86015.7|86108.9|86004.9|86119.7|86015.7|86108.9|86004.9|3
1634850030000|2021-10-21 21:00:30|86110.3|86006.3|86117.7|86013.7|86118.3|86014.3|86110.3|86006.3|3
1634850040000|2021-10-21 21:00:40|86121.7|86017.7|86121.5|86017.5|86121.7|86017.7|86121.5|86017.5|3
1634850050000|2021-10-21 21:00:50|86117.5|86013.5|86115.4|86011.4|86117.5|86013.5|86115.4|86011.4|4
1634850060000|2021-10-21 21:01:00|86115.6|86011.6|86117.7|86013.7|86117.7|86013.7|86115.6|86011.6|3
1634850070000|2021-10-21 21:01:10|86121.7|86017.7|86121.6|86017.6|86121.7|86017.7|86121.6|86017.6|2
1634850090000|2021-10-21 21:01:30|86117.6|86013.6|86117.5|86013.5|86117.6|86013.6|86117.5|86013.5|2
1634850100000|2021-10-21 21:01:40|86121.6|86017.6|86129|86025|86131|86027|86121.2|86017.2|5
1634850110000|2021-10-21 21:01:50|86119.7|86015.7|86121.6|86017.6|86121.6|86017.6|86119.7|86015.7|2
1634850120000|2021-10-21 21:02:00|86132.2|86028.2|86132.2|86028.2|86132.2|86028.2|86132.2|86028.2|1
1634850130000|2021-10-21 21:02:10|86123.2|86019.2|86123.2|86019.2|86123.2|86019.2|86123.2|86019.2|1
1634850140000|2021-10-21 21:02:20|86123|86019|86123|86019|86123|86019|86123|86019|1
1634850150000|2021-10-21 21:02:30|86123.1|86019.1|86123.1|86019.1|86123.1|86019.1|86123.1|86019.1|1
1634850160000|2021-10-21 21:02:40|86127.1|86023.1|86127.1|86023.1|86127.1|86023.1|86127.1|86023.1|1
1634850190000|2021-10-21 21:03:10|86129.3|86025.3|86129.3|86025.3|86129.3|86025.3|86129.3|86025.3|1
1634850200000|2021-10-21 21:03:20|86126.9|86022.9|86129.2|86025.2|86129.2|86025.2|86126.9|86022.9|2
1634850210000|2021-10-21 21:03:30|86152.2|86048.2|86152.1|86048.1|86152.2|86048.2|86152.1|86048.1|2
1634850230000|2021-10-21 21:03:50|86151.9|86047.9|86174|86070|86174|86070|86150.2|86046.2|3
1634850280000|2021-10-21 21:04:40|86163.4|86059.4|86163.4|86059.4|86163.4|86059.4|86163.4|86059.4|1
1634850290000|2021-10-21 21:04:50|86167.8|86063.8|86167.8|86063.8|86167.8|86063.8|86167.8|86063.8|1
1634850350000|2021-10-21 21:05:50|86135.8|86031.8|86135.8|86031.8|86135.8|86031.8|86135.8|86031.8|1
1634850360000|2021-10-21 21:06:00|86135.6|86031.6|86135.6|86031.6|86135.6|86031.6|86135.6|86031.6|1
1634850390000|2021-10-21 21:06:30|86142.8|86038.8|86144|86040|86144|86040|86141.7|86037.7|3
1634850400000|2021-10-21 21:06:40|86146.1|86042.1|86146.1|86042.1|86146.1|86042.1|86146.1|86042.1|1
1634850410000|2021-10-21 21:06:50|86140.2|86036.2|86140.2|86036.2|86140.2|86036.2|86140.2|86036.2|1
1634850420000|2021-10-21 21:07:00|86150.7|86046.7|86119.5|86015.5|86150.7|86046.7|86118.4|86014.4|19
1634850430000|2021-10-21 21:07:10|86120.3|86016.3|86111.5|86007.5|86123.8|86019.8|86111.5|86007.5|3
1634850440000|2021-10-21 21:07:20|86119.4|86015.4|86140.1|86036.1|86146.6|86042.6|86119.4|86015.4|3
1634850450000|2021-10-21 21:07:30|86126.2|86022.2|86126.2|86022.2|86126.2|86022.2|86126.2|86022.2|1
1634850460000|2021-10-21 21:07:40|86123.9|86019.9|86132.5|86028.5|86132.5|86028.5|86123.9|86019.9|2
1634850470000|2021-10-21 21:07:50|86148.9|86044.9|86144.6|86040.6|86148.9|86044.9|86142.8|86038.8|5
1634850480000|2021-10-21 21:08:00|86144.1|86040.1|86146.1|86042.1|86165|86061|86143.6|86039.6|12
1634850490000|2021-10-21 21:08:10|86146.9|86042.9|86154.4|86050.4|86154.4|86050.4|86146.1|86042.1|5
1634850500000|2021-10-21 21:08:20|86153.4|86049.4|86154.4|86050.4|86154.4|86050.4|86153.4|86049.4|2
1634850510000|2021-10-21 21:08:30|86153.4|86049.4|86149.2|86045.2|86153.4|86049.4|86144.2|86040.2|5
1634850520000|2021-10-21 21:08:40|86151.3|86047.3|86151.3|86047.3|86151.3|86047.3|86151.3|86047.3|1
1634850530000|2021-10-21 21:08:50|86151.2|86047.2|86148.8|86044.8|86151.2|86047.2|86148.8|86044.8|2
1634850540000|2021-10-21 21:09:00|86151.2|86047.2|86146.3|86042.3|86151.2|86047.2|86140.8|86036.8|4
1634850560000|2021-10-21 21:09:20|86146.5|86042.5|86146.5|86042.5|86146.5|86042.5|86146.5|86042.5|1
1634850570000|2021-10-21 21:09:30|86141.1|86037.1|86143.5|86039.5|86148.1|86044.1|86141.1|86037.1|3
1634850580000|2021-10-21 21:09:40|86146.5|86042.5|86146|86042|86146.5|86042.5|86146|86042|2
1634850590000|2021-10-21 21:09:50|86145.7|86041.7|86146.3|86042.3|86146.8|86042.8|86143.5|86039.5|13
1634850600000|2021-10-21 21:10:00|86146.5|86042.5|86145.8|86041.8|86146.5|86042.5|86144.7|86040.7|14
1634850610000|2021-10-21 21:10:10|86146|86042|86146.5|86042.5|86146.5|86042.5|86145.5|86041.5|4
1634850620000|2021-10-21 21:10:20|86146.9|86042.9|86145.4|86041.4|86146.9|86042.9|86142.6|86038.6|5
1634850630000|2021-10-21 21:10:30|86143.7|86039.7|86144.5|86040.5|86145.4|86041.4|86143.7|86039.7|3
1634850640000|2021-10-21 21:10:40|86146.7|86042.7|86166.6|86062.6|86168.2|86064.2|86146.7|86042.7|7
1634850650000|2021-10-21 21:10:50|86149.3|86045.3|86154.5|86050.5|86154.5|86050.5|86149.3|86045.3|4
1634850660000|2021-10-21 21:11:00|86156.3|86052.3|86154.5|86050.5|86156.3|86052.3|86154.5|86050.5|2
1634850670000|2021-10-21 21:11:10|86144.2|86040.2|86168.1|86064.1|86173.1|86069.1|86144.2|86040.2|5
1634850680000|2021-10-21 21:11:20|86140.6|86036.6|86146.1|86042.1|86146.1|86042.1|86140.6|86036.6|5
1634850690000|2021-10-21 21:11:30|86144.2|86040.2|86146.7|86042.7|86147.6|86043.6|86144.2|86040.2|5
1634850700000|2021-10-21 21:11:40|86147|86043|86140.5|86036.5|86147|86043|86140|86036|6
1634850710000|2021-10-21 21:11:50|86140.3|86036.3|86140.5|86036.5|86140.5|86036.5|86139.7|86035.7|3
1634850720000|2021-10-21 21:12:00|86140|86036|86164.6|86060.6|86164.6|86060.6|86139.2|86035.2|6
1634850730000|2021-10-21 21:12:10|86159.5|86055.5|86168|86064|86168|86064|86159.5|86055.5|4
1634850740000|2021-10-21 21:12:20|86149.5|86045.5|86149.5|86045.5|86149.5|86045.5|86149.5|86045.5|1
1634850750000|2021-10-21 21:12:30|86150.2|86046.2|86126.8|86022.8|86150.2|86046.2|86118.4|86014.4|6
1634850760000|2021-10-21 21:12:40|86137|86033|86103.9|85999.9|86137|86033|86103.6|85999.6|5
1634850770000|2021-10-21 21:12:50|86130.4|86026.4|86131.1|86027.1|86131.1|86027.1|86126.8|86022.8|4
1634850780000|2021-10-21 21:13:00|86137.2|86033.2|86122.6|86018.6|86137.2|86033.2|86122.6|86018.6|2
1634850790000|2021-10-21 21:13:10|86111|86007|86122.8|86018.8|86129.9|86025.9|86111|86007|5
1634850800000|2021-10-21 21:13:20|86104.9|86000.9|86124.8|86020.8|86138|86034|86104.9|86000.9|4
1634850810000|2021-10-21 21:13:30|86122.5|86018.5|86150.8|86046.8|86156.8|86052.8|86116.2|86012.2|6
1634850820000|2021-10-21 21:13:40|86134.9|86030.9|86159.4|86055.4|86159.4|86055.4|86134.9|86030.9|7
1634850830000|2021-10-21 21:13:50|86153.3|86049.3|86158.1|86054.1|86158.3|86054.3|86152|86048|5
1634850840000|2021-10-21 21:14:00|86146.4|86042.4|86146.4|86042.4|86146.4|86042.4|86146.4|86042.4|1
1634850850000|2021-10-21 21:14:10|86151.1|86047.1|86151.1|86047.1|86151.1|86047.1|86151.1|86047.1|1
1634850860000|2021-10-21 21:14:20|86094.5|85990.5|86112.5|86008.5|86135.8|86031.8|86094.5|85990.5|8
1634850870000|2021-10-21 21:14:30|86094|85990|86114.4|86010.4|86114.4|86010.4|86094|85990|2
1634850880000|2021-10-21 21:14:40|86101.3|85997.3|86148.6|86044.6|86149|86045|86101.3|85997.3|6
1634850890000|2021-10-21 21:14:50|86149.4|86045.4|86164.1|86060.1|86164.1|86060.1|86145|86041|4
1634850900000|2021-10-21 21:15:00|86162.5|86058.5|86150|86046|86162.5|86058.5|86146.3|86042.3|3
1634850910000|2021-10-21 21:15:10|86152.1|86048.1|86151.6|86047.6|86152.1|86048.1|86151.6|86047.6|2
1634850920000|2021-10-21 21:15:20|86143.7|86039.7|86159.2|86055.2|86159.2|86055.2|86143.6|86039.6|5
1634850930000|2021-10-21 21:15:30|86156.7|86052.7|86150|86046|86156.7|86052.7|86146.1|86042.1|4
1634850940000|2021-10-21 21:15:40|86160.2|86056.2|86146.2|86042.2|86160.2|86056.2|86145.3|86041.3|18
1634850950000|2021-10-21 21:15:50|86145.7|86041.7|86146.8|86042.8|86147.1|86043.1|86144.7|86040.7|9
1634850960000|2021-10-21 21:16:00|86146.1|86042.1|86142.8|86038.8|86147|86043|86142|86038|9
1634850970000|2021-10-21 21:16:10|86143.2|86039.2|86144.2|86040.2|86144.6|86040.6|86140.9|86036.9|11
1634850980000|2021-10-21 21:16:20|86140.9|86036.9|86138|86034|86142.2|86038.2|86136.4|86032.4|9
1634850990000|2021-10-21 21:16:30|86139.9|86035.9|86137.6|86033.6|86139.9|86035.9|86136.2|86032.2|15
1634851000000|2021-10-21 21:16:40|86135.1|86031.1|86138.8|86034.8|86138.8|86034.8|86135.1|86031.1|3
1634851010000|2021-10-21 21:16:50|86138.5|86034.5|86135.5|86031.5|86139.8|86035.8|86134.8|86030.8|5
1634851020000|2021-10-21 21:17:00|86136|86032|86137.1|86033.1|86137.3|86033.3|86136|86032|6
1634851030000|2021-10-21 21:17:10|86133.3|86029.3|86138.7|86034.7|86138.8|86034.8|86133.3|86029.3|5
1634851040000|2021-10-21 21:17:20|86138.4|86034.4|86139|86035|86139.1|86035.1|86138|86034|5
1634851050000|2021-10-21 21:17:30|86136.6|86032.6|86138.1|86034.1|86138.2|86034.2|86136.6|86032.6|6
1634851060000|2021-10-21 21:17:40|86138|86034|86143.8|86039.8|86150.4|86046.4|86138|86034|4
1634851070000|2021-10-21 21:17:50|86124.7|86020.7|86136|86032|86142.2|86038.2|86124.7|86020.7|4
1634851080000|2021-10-21 21:18:00|86135.7|86031.7|86129.8|86025.8|86135.7|86031.7|86128.3|86024.3|5
1634851090000|2021-10-21 21:18:10|86137.2|86033.2|86139.5|86035.5|86143.1|86039.1|86130.7|86026.7|4
1634851100000|2021-10-21 21:18:20|86134.9|86030.9|86132.3|86028.3|86140.3|86036.3|86132|86028|5
1634851110000|2021-10-21 21:18:30|86125.1|86021.1|86125.2|86021.2|86133|86029|86125.1|86021.1|4
1634851120000|2021-10-21 21:18:40|86124.8|86020.8|86133.6|86029.6|86133.6|86029.6|86117.9|86013.9|6
1634851130000|2021-10-21 21:18:50|86139.8|86035.8|86139.5|86035.5|86140|86036|86139.3|86035.3|4
1634851140000|2021-10-21 21:19:00|86139.8|86035.8|86139.8|86035.8|86139.8|86035.8|86139.8|86035.8|1
1634851150000|2021-10-21 21:19:10|86137.9|86033.9|86137.9|86033.9|86137.9|86033.9|86137.9|86033.9|1
1634851160000|2021-10-21 21:19:20|86140.6|86036.6|86139.7|86035.7|86144.4|86040.4|86139.6|86035.6|8
1634851170000|2021-10-21 21:19:30|86138.7|86034.7|86140.1|86036.1|86140.6|86036.6|86138.7|86034.7|4
1634851180000|2021-10-21 21:19:40|86140.6|86036.6|86139.8|86035.8|86140.6|86036.6|86139.8|86035.8|3
1634851190000|2021-10-21 21:19:50|86139.2|86035.2|86140|86036|86140|86036|86138.7|86034.7|6
1634851200000|2021-10-21 21:20:00|86140.6|86036.6|86140.4|86036.4|86141.9|86037.9|86140.4|86036.4|15
1634851210000|2021-10-21 21:20:10|86139.5|86035.5|86139.7|86035.7|86139.8|86035.8|86139|86035|4
1634851240000|2021-10-21 21:20:40|86138.9|86034.9|86138.9|86034.9|86138.9|86034.9|86138.9|86034.9|1
1634851250000|2021-10-21 21:20:50|86141.3|86037.3|86141.3|86037.3|86141.3|86037.3|86141.3|86037.3|1
1634851260000|2021-10-21 21:21:00|86141.5|86037.5|86140.1|86036.1|86141.5|86037.5|86139.6|86035.6|5
1634851270000|2021-10-21 21:21:10|86144.6|86040.6|86146.5|86042.5|86152.3|86048.3|86144.1|86040.1|22
1634851280000|2021-10-21 21:21:20|86145.7|86041.7|86148.6|86044.6|86148.6|86044.6|86139.7|86035.7|31
1634851290000|2021-10-21 21:21:30|86148.7|86044.7|86146.9|86042.9|86151.2|86047.2|86145.9|86041.9|14
1634851300000|2021-10-21 21:21:40|86148.7|86044.7|86147.5|86043.5|86150.8|86046.8|86145.3|86041.3|10
1634851310000|2021-10-21 21:21:50|86146.3|86042.3|86147.9|86043.9|86148.4|86044.4|86144.7|86040.7|10
1634851320000|2021-10-21 21:22:00|86149.2|86045.2|86153.1|86049.1|86153.1|86049.1|86140.4|86036.4|14
1634851330000|2021-10-21 21:22:10|86156.2|86052.2|86157.2|86053.2|86167.6|86063.6|86156.2|86052.2|6
1634851340000|2021-10-21 21:22:20|86174.8|86070.8|86163.5|86059.5|86174.8|86070.8|86160.7|86056.7|6
1634851350000|2021-10-21 21:22:30|86167.8|86063.8|86155.4|86051.4|86167.8|86063.8|86153.3|86049.3|11
1634851360000|2021-10-21 21:22:40|86164.9|86060.9|86141.2|86037.2|86164.9|86060.9|86141.2|86037.2|4
1634851370000|2021-10-21 21:22:50|86174.1|86070.1|86146.5|86042.5|86174.1|86070.1|86143.8|86039.8|12
1634851380000|2021-10-21 21:23:00|86140.5|86036.5|86139.9|86035.9|86140.5|86036.5|86139.9|86035.9|2
1634851390000|2021-10-21 21:23:10|86167.7|86063.7|86157.7|86053.7|86167.7|86063.7|86145.7|86041.7|7
1634851400000|2021-10-21 21:23:20|86164.4|86060.4|86124.6|86020.6|86164.4|86060.4|86124.6|86020.6|2
1634851410000|2021-10-21 21:23:30|86142.6|86038.6|86146.8|86042.8|86159.5|86055.5|86133.9|86029.9|7
1634851420000|2021-10-21 21:23:40|86169.8|86065.8|86169.7|86065.7|86173.1|86069.1|86163.7|86059.7|11
1634851430000|2021-10-21 21:23:50|86171|86067|86157.5|86053.5|86174.6|86070.6|86157.5|86053.5|7
1634851440000|2021-10-21 21:24:00|86168.2|86064.2|86160.2|86056.2|86171.4|86067.4|86160.2|86056.2|7
1634851450000|2021-10-21 21:24:10|86154.3|86050.3|86147.6|86043.6|86158|86054|86143|86039|7
1634851460000|2021-10-21 21:24:20|86154.6|86050.6|86154.6|86050.6|86154.6|86050.6|86154.6|86050.6|1
1634851470000|2021-10-21 21:24:30|86157.2|86053.2|86149.1|86045.1|86157.2|86053.2|86146.2|86042.2|7
1634851480000|2021-10-21 21:24:40|86149.7|86045.7|86155.8|86051.8|86157.1|86053.1|86149.7|86045.7|5
1634851490000|2021-10-21 21:24:50|86155.1|86051.1|86149.9|86045.9|86155.1|86051.1|86149.9|86045.9|3
1634851500000|2021-10-21 21:25:00|86151.5|86047.5|86149.4|86045.4|86151.8|86047.8|86123|86019|9
1634851510000|2021-10-21 21:25:10|86152.3|86048.3|86148.7|86044.7|86152.3|86048.3|86146.3|86042.3|17
1634851520000|2021-10-21 21:25:20|86148.8|86044.8|86147.8|86043.8|86149.9|86045.9|86147.5|86043.5|8
1634851530000|2021-10-21 21:25:30|86149.9|86045.9|86146.6|86042.6|86149.9|86045.9|86140|86036|5
1634851540000|2021-10-21 21:25:40|86146.8|86042.8|86147.2|86043.2|86147.2|86043.2|86146.1|86042.1|3
1634851550000|2021-10-21 21:25:50|86141.7|86037.7|86149.4|86045.4|86149.4|86045.4|86141.7|86037.7|3
1634851560000|2021-10-21 21:26:00|86149.6|86045.6|86146.9|86042.9|86151.7|86047.7|86132.5|86028.5|7
1634851570000|2021-10-21 21:26:10|86150.4|86046.4|86143.5|86039.5|86150.9|86046.9|86143.5|86039.5|3
1634851580000|2021-10-21 21:26:20|86145.3|86041.3|86146.8|86042.8|86146.8|86042.8|86145.3|86041.3|4
1634851600000|2021-10-21 21:26:40|86140.5|86036.5|86140.5|86036.5|86140.5|86036.5|86140.5|86036.5|1
1634851610000|2021-10-21 21:26:50|86149.3|86045.3|86150.9|86046.9|86151.2|86047.2|86149.3|86045.3|4
1634851620000|2021-10-21 21:27:00|86150.4|86046.4|86146|86042|86150.5|86046.5|86142.7|86038.7|8
1634851630000|2021-10-21 21:27:10|86146.9|86042.9|86144.2|86040.2|86147.9|86043.9|86144.2|86040.2|5
1634851640000|2021-10-21 21:27:20|86143.4|86039.4|86140|86036|86143.4|86039.4|86140|86036|3
1634851650000|2021-10-21 21:27:30|86141.3|86037.3|86148.2|86044.2|86153.5|86049.5|86141.3|86037.3|3
1634851660000|2021-10-21 21:27:40|86149.4|86045.4|86139.7|86035.7|86149.9|86045.9|86139.7|86035.7|4
1634851680000|2021-10-21 21:28:00|86150.3|86046.3|86144.8|86040.8|86150.5|86046.5|86144.8|86040.8|5
1634851710000|2021-10-21 21:28:30|86140.5|86036.5|86149.7|86045.7|86149.7|86045.7|86136.4|86032.4|3
1634851720000|2021-10-21 21:28:40|86153.5|86049.5|86162.5|86058.5|86169.6|86065.6|86153.5|86049.5|3
1634851730000|2021-10-21 21:28:50|86166.7|86062.7|86121|86017|86166.7|86062.7|86121|86017|4
1634851740000|2021-10-21 21:29:00|86117.9|86013.9|86174.9|86070.9|86174.9|86070.9|86117.9|86013.9|9
1634851750000|2021-10-21 21:29:10|86172.5|86068.5|86164|86060|86178|86074|86152.5|86048.5|5
1634851760000|2021-10-21 21:29:20|86169.2|86065.2|86158.2|86054.2|86169.2|86065.2|86152.6|86048.6|3
1634851780000|2021-10-21 21:29:40|86112.5|86008.5|86150.8|86046.8|86151|86047|86112.5|86008.5|6
1634851790000|2021-10-21 21:29:50|86155.9|86051.9|86154.4|86050.4|86155.9|86051.9|86154.4|86050.4|2
1634851800000|2021-10-21 21:30:00|86159.9|86055.9|86151.9|86047.9|86163|86059|86140.3|86036.3|14
1634851810000|2021-10-21 21:30:10|86160.7|86056.7|86162.6|86058.6|86164.6|86060.6|86151.3|86047.3|11
1634851820000|2021-10-21 21:30:20|86158.6|86054.6|86158.2|86054.2|86158.6|86054.6|86149.6|86045.6|5
1634851830000|2021-10-21 21:30:30|86157.3|86053.3|86159.7|86055.7|86159.8|86055.8|86144.2|86040.2|7
1634851840000|2021-10-21 21:30:40|86158.3|86054.3|86166.8|86062.8|86168.4|86064.4|86151.4|86047.4|4
1634851850000|2021-10-21 21:30:50|86167.5|86063.5|86163.6|86059.6|86167.5|86063.5|86151.2|86047.2|5
1634851860000|2021-10-21 21:31:00|86155|86051|86166|86062|86166|86062|86152.9|86048.9|6
1634851870000|2021-10-21 21:31:10|86147.6|86043.6|86137.9|86033.9|86155.7|86051.7|86137.9|86033.9|11
1634851880000|2021-10-21 21:31:20|86145.8|86041.8|86136.3|86032.3|86146.7|86042.7|86136.3|86032.3|9
1634851890000|2021-10-21 21:31:30|86143.5|86039.5|86146.4|86042.4|86150.9|86046.9|86143.5|86039.5|7
1634851900000|2021-10-21 21:31:40|86152.7|86048.7|86150.6|86046.6|86155.3|86051.3|86148.5|86044.5|8
1634851910000|2021-10-21 21:31:50|86151.7|86047.7|86150.3|86046.3|86158.7|86054.7|86148.4|86044.4|9
1634851920000|2021-10-21 21:32:00|86149.7|86045.7|86143.6|86039.6|86151.6|86047.6|86142.5|86038.5|7
1634851930000|2021-10-21 21:32:10|86148.1|86044.1|86148.1|86044.1|86148.1|86044.1|86139.8|86035.8|7
1634851940000|2021-10-21 21:32:20|86144.3|86040.3|86149.3|86045.3|86149.4|86045.4|86142.5|86038.5|8
1634851950000|2021-10-21 21:32:30|86150.6|86046.6|86150.5|86046.5|86151.1|86047.1|86145.7|86041.7|6
1634851960000|2021-10-21 21:32:40|86148.6|86044.6|86149.9|86045.9|86150.1|86046.1|86148.6|86044.6|9
1634851970000|2021-10-21 21:32:50|86153.3|86049.3|86150.2|86046.2|86153.4|86049.4|86142.8|86038.8|9
1634851980000|2021-10-21 21:33:00|86151.6|86047.6|86151.6|86047.6|86151.6|86047.6|86149.3|86045.3|4
1634851990000|2021-10-21 21:33:10|86149.3|86045.3|86146.5|86042.5|86149.6|86045.6|86142.3|86038.3|14
1634852000000|2021-10-21 21:33:20|86150.3|86046.3|86148.5|86044.5|86150.3|86046.3|86148.5|86044.5|6
1634852010000|2021-10-21 21:33:30|86149.2|86045.2|86147.3|86043.3|86150.8|86046.8|86147.3|86043.3|3
1634852020000|2021-10-21 21:33:40|86142.5|86038.5|86145.8|86041.8|86145.8|86041.8|86137.1|86033.1|9
1634852030000|2021-10-21 21:33:50|86142.6|86038.6|86138.3|86034.3|86143.3|86039.3|86138.3|86034.3|5
1634852040000|2021-10-21 21:34:00|86131.4|86027.4|86142|86038|86146.5|86042.5|86131.4|86027.4|17
1634852050000|2021-10-21 21:34:10|86141|86037|86143.3|86039.3|86146.4|86042.4|86133.9|86029.9|9
1634852060000|2021-10-21 21:34:20|86143.2|86039.2|86141.5|86037.5|86143.2|86039.2|86135.3|86031.3|7
1634852070000|2021-10-21 21:34:30|86138|86034|86151.5|86047.5|86151.5|86047.5|86138|86034|9
1634852080000|2021-10-21 21:34:40|86146.9|86042.9|86146.7|86042.7|86151.2|86047.2|86141.4|86037.4|10
1634852090000|2021-10-21 21:34:50|86136.7|86032.7|86140.5|86036.5|86146|86042|86136.7|86032.7|6
1634852100000|2021-10-21 21:35:00|86142.9|86038.9|86142.4|86038.4|86153.1|86049.1|86142.4|86038.4|13
1634852110000|2021-10-21 21:35:10|86141.3|86037.3|86144.3|86040.3|86147.9|86043.9|86141.3|86037.3|10
1634852120000|2021-10-21 21:35:20|86145.8|86041.8|86140.7|86036.7|86148.2|86044.2|86139.7|86035.7|15
1634852130000|2021-10-21 21:35:30|86138.8|86034.8|86137|86033|86141.2|86037.2|86135.4|86031.4|15
1634852140000|2021-10-21 21:35:40|86135.9|86031.9|86135.3|86031.3|86135.9|86031.9|86130.5|86026.5|11
1634852150000|2021-10-21 21:35:50|86135.4|86031.4|86135.9|86031.9|86137.1|86033.1|86131.6|86027.6|8
1634852160000|2021-10-21 21:36:00|86134.2|86030.2|86136.6|86032.6|86138|86034|86131.5|86027.5|13
1634852170000|2021-10-21 21:36:10|86135.7|86031.7|86138.2|86034.2|86140.6|86036.6|86135.2|86031.2|26
1634852180000|2021-10-21 21:36:20|86139.2|86035.2|86136.9|86032.9|86139.8|86035.8|86133.3|86029.3|10
1634852190000|2021-10-21 21:36:30|86141.7|86037.7|86136.2|86032.2|86141.7|86037.7|86130.6|86026.6|16
1634852200000|2021-10-21 21:36:40|86136.1|86032.1|86134.3|86030.3|86138.5|86034.5|86134|86030|11
1634852210000|2021-10-21 21:36:50|86137.7|86033.7|86136.1|86032.1|86137.7|86033.7|86134.3|86030.3|9
1634852220000|2021-10-21 21:37:00|86137|86033|86143.9|86039.9|86143.9|86039.9|86131.6|86027.6|11
1634852230000|2021-10-21 21:37:10|86140.1|86036.1|86136.4|86032.4|86146.2|86042.2|86135.6|86031.6|22
1634852240000|2021-10-21 21:37:20|86140.5|86036.5|86141.2|86037.2|86142.5|86038.5|86137.6|86033.6|28
1634852250000|2021-10-21 21:37:30|86137|86033|86138.7|86034.7|86140.4|86036.4|86128.1|86024.1|10
1634852260000|2021-10-21 21:37:40|86140.3|86036.3|86135.9|86031.9|86140.3|86036.3|86135.9|86031.9|10
1634852270000|2021-10-21 21:37:50|86131.8|86027.8|86133.7|86029.7|86134.2|86030.2|86131.7|86027.7|5
1634852280000|2021-10-21 21:38:00|86138.7|86034.7|86138|86034|86140.7|86036.7|86130.2|86026.2|11
1634852290000|2021-10-21 21:38:10|86139.4|86035.4|86134.4|86030.4|86139.7|86035.7|86133.6|86029.6|9
1634852300000|2021-10-21 21:38:20|86130.8|86026.8|86139|86035|86139|86035|86129.8|86025.8|8
1634852310000|2021-10-21 21:38:30|86134.8|86030.8|86131.9|86027.9|86134.8|86030.8|86131.7|86027.7|7
1634852320000|2021-10-21 21:38:40|86131.7|86027.7|86134.4|86030.4|86137.9|86033.9|86131.5|86027.5|8
1634852330000|2021-10-21 21:38:50|86138.3|86034.3|86143.1|86039.1|86143.1|86039.1|86129.8|86025.8|11
1634852340000|2021-10-21 21:39:00|86133.5|86029.5|86138.7|86034.7|86142.5|86038.5|86133.1|86029.1|8
1634852350000|2021-10-21 21:39:10|86141.1|86037.1|86138.2|86034.2|86142|86038|86131.7|86027.7|11
1634852360000|2021-10-21 21:39:20|86136.3|86032.3|86132|86028|86136.3|86032.3|86132|86028|6
1634852370000|2021-10-21 21:39:30|86139.4|86035.4|86133.4|86029.4|86139.4|86035.4|86133.4|86029.4|10
1634852380000|2021-10-21 21:39:40|86132.1|86028.1|86135.2|86031.2|86140.8|86036.8|86127|86023|22
1634852390000|2021-10-21 21:39:50|86132.7|86028.7|86133|86029|86139.2|86035.2|86129.9|86025.9|7
1634852400000|2021-10-21 21:40:00|86136.3|86032.3|86127.5|86023.5|86136.3|86032.3|86126.7|86022.7|10
1634852410000|2021-10-21 21:40:10|86128|86024|86128.5|86024.5|86130.5|86026.5|86128|86024|5
1634852420000|2021-10-21 21:40:20|86129.3|86025.3|86127.7|86023.7|86129.3|86025.3|86126.8|86022.8|9
1634852430000|2021-10-21 21:40:30|86125.5|86021.5|86128|86024|86128|86024|86125.5|86021.5|3
1634852440000|2021-10-21 21:40:40|86126.4|86022.4|86131.6|86027.6|86131.6|86027.6|86124.9|86020.9|12
1634852450000|2021-10-21 21:40:50|86126.7|86022.7|86132.8|86028.8|86135.4|86031.4|86126.7|86022.7|6
1634852460000|2021-10-21 21:41:00|86132.6|86028.6|86129.2|86025.2|86134.2|86030.2|86129.2|86025.2|7
1634852470000|2021-10-21 21:41:10|86127.1|86023.1|86128.3|86024.3|86129.8|86025.8|86126.7|86022.7|8
1634852480000|2021-10-21 21:41:20|86126.6|86022.6|86127.1|86023.1|86127.1|86023.1|86126.5|86022.5|3
1634852490000|2021-10-21 21:41:30|86123.1|86019.1|86129.8|86025.8|86131.4|86027.4|86123.1|86019.1|9
1634852500000|2021-10-21 21:41:40|86129.1|86025.1|86131.8|86027.8|86131.8|86027.8|86125.4|86021.4|7
1634852510000|2021-10-21 21:41:50|86131.1|86027.1|86131.4|86027.4|86135.5|86031.5|86131.1|86027.1|10
1634852520000|2021-10-21 21:42:00|86132.5|86028.5|86125.2|86021.2|86132.5|86028.5|86125.2|86021.2|5
1634852530000|2021-10-21 21:42:10|86126.5|86022.5|86129.8|86025.8|86131.7|86027.7|86126.1|86022.1|4
1634852540000|2021-10-21 21:42:20|86129|86025|86127.7|86023.7|86135.1|86031.1|86125.9|86021.9|6
1634852550000|2021-10-21 21:42:30|86129.2|86025.2|86128.7|86024.7|86129.2|86025.2|86128.7|86024.7|2
1634852560000|2021-10-21 21:42:40|86129.6|86025.6|86134.5|86030.5|86137.9|86033.9|86126.9|86022.9|8
1634852570000|2021-10-21 21:42:50|86130.1|86026.1|86125.8|86021.8|86130.5|86026.5|86124.9|86020.9|7
1634852580000|2021-10-21 21:43:00|86130.8|86026.8|86131|86027|86131|86027|86128|86024|8
1634852590000|2021-10-21 21:43:10|86130.5|86026.5|86129.8|86025.8|86130.5|86026.5|86128.6|86024.6|5
1634852600000|2021-10-21 21:43:20|86132.5|86028.5|86129.3|86025.3|86133|86029|86129.3|86025.3|6
1634852610000|2021-10-21 21:43:30|86131.8|86027.8|86130.6|86026.6|86132.9|86028.9|86125.9|86021.9|11
1634852620000|2021-10-21 21:43:40|86138.4|86034.4|86132|86028|86138.4|86034.4|86132|86028|4
1634852630000|2021-10-21 21:43:50|86135.3|86031.3|86130.4|86026.4|86135.3|86031.3|86129.7|86025.7|10
1634852640000|2021-10-21 21:44:00|86130.8|86026.8|86130.3|86026.3|86130.8|86026.8|86128|86024|7
1634852650000|2021-10-21 21:44:10|86128.6|86024.6|86127.1|86023.1|86130.8|86026.8|86127.1|86023.1|9
1634852660000|2021-10-21 21:44:20|86126.3|86022.3|86128.7|86024.7|86131.8|86027.8|86126.3|86022.3|4
1634852670000|2021-10-21 21:44:30|86130.4|86026.4|86131.2|86027.2|86134.8|86030.8|86130.4|86026.4|10
1634852680000|2021-10-21 21:44:40|86129.5|86025.5|86127.3|86023.3|86130.5|86026.5|86126|86022|10
1634852690000|2021-10-21 21:44:50|86129|86025|86127.3|86023.3|86130.3|86026.3|86127.3|86023.3|10
1634852700000|2021-10-21 21:45:00|86123.6|86019.6|86122.1|86018.1|86135.9|86031.9|86119|86015|14
1634852710000|2021-10-21 21:45:10|86120.8|86016.8|86119.6|86015.6|86122.8|86018.8|86119.6|86015.6|10
1634852720000|2021-10-21 21:45:20|86119|86015|86121|86017|86124.2|86020.2|86119|86015|6
1634852730000|2021-10-21 21:45:30|86120.2|86016.2|86118.6|86014.6|86120.2|86016.2|86118.6|86014.6|3
1634852740000|2021-10-21 21:45:40|86119|86015|86124.4|86020.4|86130.2|86026.2|86116.7|86012.7|10
1634852750000|2021-10-21 21:45:50|86115.6|86011.6|86114.7|86010.7|86115.6|86011.6|86114.7|86010.7|2
1634852760000|2021-10-21 21:46:00|86116.1|86012.1|86116.1|86012.1|86117.2|86013.2|86116.1|86012.1|4
1634852770000|2021-10-21 21:46:10|86115.8|86011.8|86117.9|86013.9|86118.5|86014.5|86115.8|86011.8|5
1634852780000|2021-10-21 21:46:20|86117.2|86013.2|86121.5|86017.5|86130.3|86026.3|86115.4|86011.4|6
1634852790000|2021-10-21 21:46:30|86123.1|86019.1|86118|86014|86123.1|86019.1|86118|86014|4
1634852800000|2021-10-21 21:46:40|86118.6|86014.6|86125.8|86021.8|86127.4|86023.4|86117.2|86013.2|9
1634852810000|2021-10-21 21:46:50|86115.3|86011.3|86127.2|86023.2|86129.8|86025.8|86115.3|86011.3|7
1634852820000|2021-10-21 21:47:00|86128.6|86024.6|86128.6|86024.6|86131.5|86027.5|86124.3|86020.3|11
1634852830000|2021-10-21 21:47:10|86128.5|86024.5|86128.6|86024.6|86130.4|86026.4|86127.1|86023.1|11
1634852840000|2021-10-21 21:47:20|86129.1|86025.1|86129.5|86025.5|86130.4|86026.4|86126.6|86022.6|14
1634852850000|2021-10-21 21:47:30|86129.4|86025.4|86120.5|86016.5|86131.3|86027.3|86120.5|86016.5|3
1634852860000|2021-10-21 21:47:40|86115.7|86011.7|86129.7|86025.7|86129.7|86025.7|86115.7|86011.7|6
1634852870000|2021-10-21 21:47:50|86126.4|86022.4|86129.6|86025.6|86129.6|86025.6|86125.6|86021.6|7
1634852880000|2021-10-21 21:48:00|86129.7|86025.7|86128.4|86024.4|86129.7|86025.7|86125|86021|5
1634852890000|2021-10-21 21:48:10|86124.6|86020.6|86128.6|86024.6|86130.2|86026.2|86124.6|86020.6|7
1634852900000|2021-10-21 21:48:20|86128.5|86024.5|86124.1|86020.1|86130|86026|86124.1|86020.1|14
1634852910000|2021-10-21 21:48:30|86126.3|86022.3|86121.5|86017.5|86126.3|86022.3|86121|86017|19
1634852920000|2021-10-21 21:48:40|86122.1|86018.1|86121|86017|86122.2|86018.2|86120.8|86016.8|7
1634852930000|2021-10-21 21:48:50|86122.8|86018.8|86120.8|86016.8|86122.8|86018.8|86119|86015|9
1634852940000|2021-10-21 21:49:00|86120.4|86016.4|86118.7|86014.7|86120.4|86016.4|86118.7|86014.7|7
1634852950000|2021-10-21 21:49:10|86125.4|86021.4|86123.4|86019.4|86125.4|86021.4|86122.4|86018.4|6
1634852960000|2021-10-21 21:49:20|86124.8|86020.8|86122|86018|86124.8|86020.8|86121.4|86017.4|10
1634852970000|2021-10-21 21:49:30|86121.3|86017.3|86121.6|86017.6|86122|86018|86120.8|86016.8|9
1634852980000|2021-10-21 21:49:40|86120.7|86016.7|86121.8|86017.8|86122.7|86018.7|86119.8|86015.8|7
1634852990000|2021-10-21 21:49:50|86121.9|86017.9|86118.8|86014.8|86121.9|86017.9|86118.8|86014.8|9
1634853000000|2021-10-21 21:50:00|86119.4|86015.4|86124.4|86020.4|86128.3|86024.3|86118.7|86014.7|10
1634853010000|2021-10-21 21:50:10|86123.5|86019.5|86120.1|86016.1|86126.3|86022.3|86120.1|86016.1|8
1634853020000|2021-10-21 21:50:20|86119|86015|86121.6|86017.6|86123.3|86019.3|86119|86015|3
1634853030000|2021-10-21 21:50:30|86121.9|86017.9|86121.2|86017.2|86123.2|86019.2|86120.4|86016.4|9
1634853040000|2021-10-21 21:50:40|86119.6|86015.6|86118|86014|86119.6|86015.6|86118|86014|2
1634853050000|2021-10-21 21:50:50|86118.6|86014.6|86120.2|86016.2|86121.3|86017.3|86118.3|86014.3|4
1634853060000|2021-10-21 21:51:00|86119.9|86015.9|86122.6|86018.6|86126.6|86022.6|86119.9|86015.9|11
1634853070000|2021-10-21 21:51:10|86117.5|86013.5|86125.9|86021.9|86127.9|86023.9|86117.5|86013.5|13
1634853080000|2021-10-21 21:51:20|86123.8|86019.8|86124.8|86020.8|86126.8|86022.8|86122.3|86018.3|7
1634853090000|2021-10-21 21:51:30|86125.9|86021.9|86122.7|86018.7|86127.4|86023.4|86122.7|86018.7|6
1634853100000|2021-10-21 21:51:40|86123.1|86019.1|86134|86030|86134|86030|86119.8|86015.8|9
1634853110000|2021-10-21 21:51:50|86136.2|86032.2|86133.6|86029.6|86136.2|86032.2|86129.6|86025.6|8
1634853120000|2021-10-21 21:52:00|86130.2|86026.2|86130.1|86026.1|86131.6|86027.6|86119.4|86015.4|7
1634853130000|2021-10-21 21:52:10|86126.7|86022.7|86132.9|86028.9|86134.8|86030.8|86126.7|86022.7|8
1634853140000|2021-10-21 21:52:20|86130|86026|86130.4|86026.4|86133.5|86029.5|86129.5|86025.5|6
1634853150000|2021-10-21 21:52:30|86129.4|86025.4|86131.3|86027.3|86135.5|86031.5|86129.4|86025.4|5
1634853160000|2021-10-21 21:52:40|86139.2|86035.2|86128.1|86024.1|86139.2|86035.2|86126|86022|11
1634853170000|2021-10-21 21:52:50|86127.7|86023.7|86129.9|86025.9|86129.9|86025.9|86124.6|86020.6|10
1634853180000|2021-10-21 21:53:00|86130.4|86026.4|86129.8|86025.8|86132.7|86028.7|86124.7|86020.7|9
1634853190000|2021-10-21 21:53:10|86127.6|86023.6|86129.4|86025.4|86131|86027|86125.3|86021.3|12
1634853200000|2021-10-21 21:53:20|86127.6|86023.6|86129.9|86025.9|86130|86026|86125.1|86021.1|8
1634853210000|2021-10-21 21:53:30|86129.4|86025.4|86117.4|86013.4|86130.3|86026.3|86117.4|86013.4|10
1634853220000|2021-10-21 21:53:40|86127.1|86023.1|86124.4|86020.4|86128.1|86024.1|86124.4|86020.4|6
1634853230000|2021-10-21 21:53:50|86126.1|86022.1|86131.2|86027.2|86135.3|86031.3|86125.4|86021.4|8
1634853240000|2021-10-21 21:54:00|86118|86014|86140.1|86036.1|86140.1|86036.1|86118|86014|6
1634853250000|2021-10-21 21:54:10|86142.1|86038.1|86129.4|86025.4|86142.1|86038.1|86129.4|86025.4|9
1634853260000|2021-10-21 21:54:20|86125.6|86021.6|86135.1|86031.1|86137.5|86033.5|86125.6|86021.6|8
1634853270000|2021-10-21 21:54:30|86137.8|86033.8|86116.2|86012.2|86139.7|86035.7|86116.2|86012.2|12
1634853280000|2021-10-21 21:54:40|86119.8|86015.8|86133.7|86029.7|86137.3|86033.3|86119.8|86015.8|9
1634853290000|2021-10-21 21:54:50|86129.3|86025.3|86135.8|86031.8|86138.1|86034.1|86127.7|86023.7|10
1634853300000|2021-10-21 21:55:00|86135.7|86031.7|86129.7|86025.7|86137.5|86033.5|86129.1|86025.1|15
1634853310000|2021-10-21 21:55:10|86130.7|86026.7|86135.5|86031.5|86135.5|86031.5|86123.7|86019.7|5
1634853320000|2021-10-21 21:55:20|86127.3|86023.3|86128.9|86024.9|86136.4|86032.4|86125.4|86021.4|13
1634853330000|2021-10-21 21:55:30|86115.4|86011.4|86123.2|86019.2|86127.7|86023.7|86115.4|86011.4|8
1634853340000|2021-10-21 21:55:40|86123|86019|86130|86026|86136.9|86032.9|86122.7|86018.7|8
1634853350000|2021-10-21 21:55:50|86127.2|86023.2|86126.1|86022.1|86127.2|86023.2|86126.1|86022.1|3
1634853360000|2021-10-21 21:56:00|86126|86022|86130.1|86026.1|86136.3|86032.3|86126|86022|5
1634853370000|2021-10-21 21:56:10|86126.6|86022.6|86127.6|86023.6|86127.6|86023.6|86126.1|86022.1|3
1634853380000|2021-10-21 21:56:20|86117.5|86013.5|86118.1|86014.1|86142.2|86038.2|86117.5|86013.5|10
1634853390000|2021-10-21 21:56:30|86131.8|86027.8|86122.1|86018.1|86131.8|86027.8|86122.1|86018.1|4
1634853400000|2021-10-21 21:56:40|86123.2|86019.2|86131.8|86027.8|86135.1|86031.1|86121.9|86017.9|7
1634853410000|2021-10-21 21:56:50|86130.1|86026.1|86128.9|86024.9|86131.9|86027.9|86128.9|86024.9|3
1634853420000|2021-10-21 21:57:00|86129|86025|86142|86038|86142|86038|86122.6|86018.6|7
1634853430000|2021-10-21 21:57:10|86127.1|86023.1|86122.1|86018.1|86127.2|86023.2|86122.1|86018.1|8
1634853440000|2021-10-21 21:57:20|86123.5|86019.5|86129.2|86025.2|86130.7|86026.7|86123.5|86019.5|9
1634853450000|2021-10-21 21:57:30|86128.2|86024.2|86130.3|86026.3|86134|86030|86127.4|86023.4|14
1634853460000|2021-10-21 21:57:40|86131.4|86027.4|86131.5|86027.5|86133.1|86029.1|86130.7|86026.7|9
1634853470000|2021-10-21 21:57:50|86129.2|86025.2|86125.2|86021.2|86130.8|86026.8|86125.2|86021.2|8
1634853480000|2021-10-21 21:58:00|86128.1|86024.1|86125.4|86021.4|86134.9|86030.9|86124.8|86020.8|10
1634853490000|2021-10-21 21:58:10|86127.9|86023.9|86121.8|86017.8|86127.9|86023.9|86121.8|86017.8|11
1634853500000|2021-10-21 21:58:20|86128.2|86024.2|86131.1|86027.1|86133|86029|86120|86016|7
1634853510000|2021-10-21 21:58:30|86130.4|86026.4|86129.2|86025.2|86130.4|86026.4|86128.3|86024.3|8
1634853520000|2021-10-21 21:58:40|86130.3|86026.3|86131.3|86027.3|86131.3|86027.3|86126.9|86022.9|8
1634853530000|2021-10-21 21:58:50|86129|86025|86127.4|86023.4|86129.8|86025.8|86123.9|86019.9|6
1634853540000|2021-10-21 21:59:00|86125.3|86021.3|86130.8|86026.8|86130.8|86026.8|86125.3|86021.3|11
1634853550000|2021-10-21 21:59:10|86127.7|86023.7|86131.3|86027.3|86131.9|86027.9|86125.4|86021.4|15
1634853560000|2021-10-21 21:59:20|86130.2|86026.2|86126.7|86022.7|86130.2|86026.2|86124.5|86020.5|7
1634853570000|2021-10-21 21:59:30|86125.3|86021.3|86127.8|86023.8|86129.8|86025.8|86125.3|86021.3|8
1634853580000|2021-10-21 21:59:40|86126.1|86022.1|86133.7|86029.7|86136.8|86032.8|86122.1|86018.1|7
1634853590000|2021-10-21 21:59:50|86132.8|86028.8|86134.7|86030.7|86137.4|86033.4|86127.3|86023.3|21
1634853600000|2021-10-21 22:00:00|86136.2|86032.2|86154.3|86050.3|86165.2|86061.2|86136.2|86032.2|50
1634853610000|2021-10-21 22:00:10|86149.2|86045.2|86100.2|85996.2|86149.2|86045.2|86100.2|85996.2|57
1634853620000|2021-10-21 22:00:20|86101|85997|86089.5|85985.5|86104.8|86000.8|86063.6|85959.6|79
1634853630000|2021-10-21 22:00:30|86091.7|85987.7|86088.6|85984.6|86115.2|86011.2|86065.6|85961.6|75
1634853640000|2021-10-21 22:00:40|86089.8|85985.8|86086.8|85982.8|86090.3|85986.3|86086.8|85982.8|36
1634853650000|2021-10-21 22:00:50|86086.5|85982.5|86083.3|85979.3|86086.7|85982.7|86083.3|85979.3|30
1634853660000|2021-10-21 22:01:00|86083.2|85979.2|86089.3|85985.3|86098|85994|86078|85974|51
1634853670000|2021-10-21 22:01:10|86091|85987|86076.5|85972.5|86091.3|85987.3|86076.4|85972.4|59
1634853680000|2021-10-21 22:01:20|86076.4|85972.4|86078.5|85974.5|86078.6|85980.1|86066.4|85971.7|21
1634853690000|2021-10-21 22:01:30|86079.1|85975.1|86079|85975|86081.8|85977.8|86071.7|85967.7|23
1634853700000|2021-10-21 22:01:40|86078.3|85974.3|86080.3|85976.3|86082|85981.4|86070|85974.3|13
1634853710000|2021-10-21 22:01:50|86075.7|85978.2|86078.5|85974.5|86078.8|85978.4|86073|85973.6|19
1634853720000|2021-10-21 22:02:00|86077.7|85973.7|86077.9|85973.9|86079.2|85977.1|86073.4|85971.5|44
1634853730000|2021-10-21 22:02:10|86078.9|85974.9|86072.3|85978.9|86079.4|85985.7|86058.6|85974.2|43
1634853740000|2021-10-21 22:02:20|86074.7|85976.5|86064.6|85973.1|86080.2|85980.4|86055.6|85964.9|60
1634853750000|2021-10-21 22:02:30|86071.2|85971.4|86064.8|85974.7|86074.3|85980.4|86057.4|85967.8|47
1634853760000|2021-10-21 22:02:40|86064.3|85974.5|86059.7|85977.9|86065.5|85978.3|86057.1|85970.4|44
1634853770000|2021-10-21 22:02:50|86059.6|85977.8|86064.2|85972.1|86066.5|85979.1|86057.3|85972.1|29
1634853780000|2021-10-21 22:03:00|86061|85973.7|86053.9|85981.6|86071.4|85981.6|86053.9|85965.2|30
1634853790000|2021-10-21 22:03:10|86070.4|85976.6|86105.9|86008.2|86114.1|86015|86070.4|85976.6|75
1634853800000|2021-10-21 22:03:20|86105.4|86007.1|86096.3|86008.1|86109.1|86015.3|86095.4|86002.1|73
1634853810000|2021-10-21 22:03:30|86097.2|86007.4|86088.7|85991.6|86097.2|86007.5|86074.5|85988.6|49
1634853820000|2021-10-21 22:03:40|86083.4|85995|86082.9|85995.9|86092.3|85996.9|86082.3|85988.3|33
1634853830000|2021-10-21 22:03:50|86081.5|85996.8|86083|85997.2|86088.1|86001.3|86074.9|85992|21
1634853840000|2021-10-21 22:04:00|86084.1|85995|86064.2|86014.2|86087.8|86014.2|86061.3|85994|21
1634853850000|2021-10-21 22:04:10|86064.6|86014.6|86084.4|86003.3|86092.2|86014.6|86064.6|85995.3|35
1634853860000|2021-10-21 22:04:20|86085.2|86001.1|86083|86006.4|86102.9|86016.6|86066.4|85995.1|11
1634853870000|2021-10-21 22:04:30|86087.7|86002.3|86088.8|86002.8|86100.6|86007.8|86081.3|85996.6|12
1634853880000|2021-10-21 22:04:40|86090.2|86002.3|86069|86019|86097.9|86019|86069|85998.6|13
1634853890000|2021-10-21 22:04:50|86069.6|86019.6|86067.5|86017.5|86082.8|86019.6|86067.4|86006.3|11
1634853900000|2021-10-21 22:05:00|86067.6|86017.6|86067.4|86017.4|86067.7|86017.7|86066.9|86016.9|8
1634853910000|2021-10-21 22:05:10|86067.5|86017.5|86086|86005.9|86100.1|86021|86067.5|85995.1|32
1634853920000|2021-10-21 22:05:20|86084.2|86007.1|86082.8|86008.4|86096.2|86009.5|86082.2|86001.2|16
1634853930000|2021-10-21 22:05:30|86083.7|86007.6|86086.8|86008.8|86094.5|86009.2|86081.7|86000.9|28
1634853940000|2021-10-21 22:05:40|86092.2|86005|86088.5|86009.6|86093.1|86012|86083|86004.1|18
1634853950000|2021-10-21 22:05:50|86089.4|86008.8|86084.5|86010|86089.4|86022.6|86072.4|86007|20
1634853960000|2021-10-21 22:06:00|86084.6|86009.4|86069.7|86019.7|86085.4|86019.9|86068.7|86008.8|15
1634853970000|2021-10-21 22:06:10|86069.4|86019.4|86087.8|86009.3|86095.3|86019.5|86069.2|86004.6|16
1634853980000|2021-10-21 22:06:20|86087|86009.2|86070.2|86020.2|86087.5|86022.5|86070.2|86009.2|11
1634853990000|2021-10-21 22:06:30|86070.1|86020.1|86069.6|86019.6|86070.1|86020.1|86069.3|86019.3|6
1634854000000|2021-10-21 22:06:40|86069.5|86019.5|86091.9|86008|86092.1|86019.5|86068.8|86006.7|18
1634854010000|2021-10-21 22:06:50|86088.3|86010.4|86072.2|86022.2|86091.6|86022.2|86072.2|86006.6|19
1634854020000|2021-10-21 22:07:00|86072.4|86022.4|86078.4|86028.4|86098.1|86028.5|86072.4|86006.9|43
1634854030000|2021-10-21 22:07:10|86097.5|86012.1|86079.6|86029.6|86097.5|86029.8|86078.3|86012.1|26
1634854040000|2021-10-21 22:07:20|86095.8|86016.8|86091.1|86019.8|86095.8|86029.7|86078|86016.7|25
1634854050000|2021-10-21 22:07:30|86091.8|86018.2|86079.9|86029.9|86094.2|86031.2|86079.9|86017.2|18
1634854060000|2021-10-21 22:07:40|86080|86030|86094.6|86019.3|86094.6|86031.7|86080|86019.3|16
1634854070000|2021-10-21 22:07:50|86098.5|86016.6|86090.6|86020.6|86098.5|86029.7|86077.9|86010.1|21
1634854080000|2021-10-21 22:08:00|86095.7|86012.4|86101.6|86008.1|86107.4|86016.7|86093.7|86006|15
1634854090000|2021-10-21 22:08:10|86095.9|86012.6|86081.8|86031.8|86097.7|86031.8|86078.3|86012.6|30
1634854100000|2021-10-21 22:08:20|86081.2|86031.2|86091.8|86020|86092.2|86031.2|86078.9|86020|10
1634854110000|2021-10-21 22:08:30|86080.6|86030.6|86091.8|86041.8|86117|86045.3|86080.1|86016.5|43
1634854120000|2021-10-21 22:08:40|86092.5|86042.5|86093.1|86043.1|86106.1|86044.2|86091.6|86031.2|31
1634854130000|2021-10-21 22:08:50|86092.6|86042.6|86092.9|86042.9|86094.1|86044.1|86092.4|86042.4|12
1634854140000|2021-10-21 22:09:00|86093.5|86043.5|86092.8|86042.8|86093.8|86043.8|86092.5|86042.5|11
1634854150000|2021-10-21 22:09:10|86093|86043|86093.5|86043.5|86107.2|86043.5|86090.6|86028|10
1634854160000|2021-10-21 22:09:20|86091.3|86041.3|86091.7|86041.7|86111.4|86041.7|86088.6|86022.8|18
1634854170000|2021-10-21 22:09:30|86090.3|86040.3|86101.4|86029.9|86101.7|86040.3|86088.6|86029.9|15
1634854180000|2021-10-21 22:09:40|86090.7|86040.7|86096.4|86022.9|86098.7|86040.7|86088|86022.9|26
1634854190000|2021-10-21 22:09:50|86084.6|86034.6|86084|86034|86084.6|86034.6|86083.4|86033.4|15
1634854200000|2021-10-21 22:10:00|86084.2|86034.2|86082.5|86032.5|86095.4|86036.8|86079.3|86020.3|19
1634854210000|2021-10-21 22:10:10|86082.6|86032.6|86082.8|86032.8|86094.1|86033.3|86081.8|86024.1|10
1634854220000|2021-10-21 22:10:20|86080.8|86030.8|86103|86011.6|86106.1|86031.8|86080.8|86011.6|13
1634854230000|2021-10-21 22:10:30|86081.5|86031.5|86093.3|86018.5|86097.1|86031.9|86081.5|86018.2|10
1634854240000|2021-10-21 22:10:40|86100.2|86016.9|86092.5|86022|86100.7|86031.9|86080.9|86015.8|12
1634854250000|2021-10-21 22:10:50|86082.1|86032.1|86082.4|86032.4|86082.4|86032.4|86080.1|86030.1|6
1634854260000|2021-10-21 22:11:00|86095.5|86022.5|86081.4|86031.4|86097.7|86031.4|86081.4|86020|7
1634854270000|2021-10-21 22:11:10|86098.3|86016.4|86096|86019.7|86099.8|86033.8|86081.6|86016.4|21
1634854280000|2021-10-21 22:11:20|86082.3|86032.3|86081.9|86031.9|86092.8|86032.3|86081.9|86021.4|4
1634854290000|2021-10-21 22:11:30|86081.4|86031.4|86083.3|86033.3|86083.7|86033.7|86081.2|86031.2|8
1634854300000|2021-10-21 22:11:40|86096.6|86020.2|86082.7|86032.7|86096.6|86032.7|86081.5|86020.2|8
1634854310000|2021-10-21 22:11:50|86081.7|86031.7|86094.7|86021.4|86094.7|86034.4|86080|86021.4|7
1634854320000|2021-10-21 22:12:00|86082.4|86032.4|86098.9|86019.7|86098.9|86032.6|86082.2|86019.7|5
1634854330000|2021-10-21 22:12:10|86098.5|86018.4|86079.8|86029.8|86101|86032.5|86079.8|86014.5|20
1634854340000|2021-10-21 22:12:20|86093.2|86017|86079.9|86029.9|86093.7|86030.2|86079.2|86017|9
1634854350000|2021-10-21 22:12:30|86079.8|86029.8|86079.2|86029.2|86079.8|86029.8|86079.1|86029.1|9
1634854360000|2021-10-21 22:12:40|86079.4|86029.4|86100.2|86018.4|86113.8|86029.4|86078.8|86009.8|12
1634854370000|2021-10-21 22:12:50|86105|86013.4|86097|86015.9|86105|86031.7|86080.7|86013.4|12
1634854380000|2021-10-21 22:13:00|86080.5|86030.5|86091.5|86020.7|86097.4|86030.5|86079.2|86015.8|8
1634854390000|2021-10-21 22:13:10|86079.7|86029.7|86086.3|86014.6|86100.2|86029.9|86078.5|86012.8|26
1634854400000|2021-10-21 22:13:20|86074.7|86024.7|86086.6|86012.1|86086.6|86024.7|86073|86011.7|18
1634854410000|2021-10-21 22:13:30|86086.5|86012.3|86089.1|86011|86089.1|86023.8|86073.7|86011|14
1634854420000|2021-10-21 22:13:40|86089.5|86010.6|86073.5|86023.5|86089.5|86024.6|86073.4|86010.6|12
1634854430000|2021-10-21 22:13:50|86072.9|86022.9|86090.7|86040.7|86106.9|86042.5|86071.7|86015.3|35
1634854440000|2021-10-21 22:14:00|86090.6|86040.6|86090.8|86040.8|86092.7|86042.7|86090.2|86040.2|31
1634854450000|2021-10-21 22:14:10|86090.6|86040.6|86102|86026.9|86103.8|86041|86089.2|86026.4|20
1634854460000|2021-10-21 22:14:20|86104.7|86024.8|86087.8|86037.8|86121.6|86038.5|86087.8|86017.6|13
1634854470000|2021-10-21 22:14:30|86100.5|86027.6|86087.6|86037.6|86100.7|86038|86087.6|86026.9|5
1634854480000|2021-10-21 22:14:40|86087.2|86037.2|86106.9|86019.7|86106.9|86037.3|86085.8|86019.7|15
1634854490000|2021-10-21 22:14:50|86099.4|86024.7|86105.3|86021.4|86105.3|86036.3|86086.2|86021.4|12
1634854500000|2021-10-21 22:15:00|86106.8|86016|86088.9|86038.9|86106.8|86038.9|86085.4|86016|23
1634854510000|2021-10-21 22:15:10|86089|86039|86087.7|86037.7|86089|86039|86086.9|86036.9|19
1634854520000|2021-10-21 22:15:20|86087|86037|86099.1|86027.1|86105.3|86037|86086.3|86022.3|13
1634854530000|2021-10-21 22:15:30|86101.5|86026.3|86088.2|86038.2|86101.5|86038.8|86086.5|86026.3|17
1634854540000|2021-10-21 22:15:40|86088.3|86038.3|86087.6|86037.6|86098.6|86038.5|86087.2|86027.2|20
1634854550000|2021-10-21 22:15:50|86087.8|86037.8|86087.3|86037.3|86099.3|86039.5|86086.6|86022.9|13
1634854560000|2021-10-21 22:16:00|86087.1|86037.1|86086.5|86036.5|86087.3|86037.3|86086.4|86036.4|15
1634854570000|2021-10-21 22:16:10|86086.1|86036.1|86086.1|86036.1|86099|86037.6|86086.1|86025.2|10
1634854580000|2021-10-21 22:16:20|86086.6|86036.6|86086.6|86036.6|86086.7|86036.7|86086.4|86036.4|7
1634854590000|2021-10-21 22:16:30|86086|86036|86105.7|86022.5|86105.7|86036.5|86085.6|86022.5|13
1634854600000|2021-10-21 22:16:40|86099.2|86024.8|86099|86028|86099.2|86037.8|86085.2|86024.8|15
1634854610000|2021-10-21 22:16:50|86087.6|86037.6|86086.4|86036.4|86100.3|86037.7|86086.4|86026|8
1634854620000|2021-10-21 22:17:00|86086.2|86036.2|86086.2|86036.2|86087.1|86037.1|86085.8|86035.8|17
1634854630000|2021-10-21 22:17:10|86083.9|86033.9|86085.6|86035.6|86101|86037.1|86083.7|86024.2|14
1634854640000|2021-10-21 22:17:20|86085.5|86035.5|86086.2|86036.2|86086.5|86036.5|86085.5|86035.5|11
1634854650000|2021-10-21 22:17:30|86086.1|86036.1|86097.7|86026.5|86110.7|86037.6|86086.1|86017.5|16
1634854660000|2021-10-21 22:17:40|86097.8|86026.6|86086.5|86036.5|86099.5|86037.5|86086.5|86024.6|6
1634854670000|2021-10-21 22:17:50|86086.7|86036.7|86086.4|86036.4|86086.8|86036.8|86086.4|86036.4|3
1634854680000|2021-10-21 22:18:00|86100.9|86024.8|86097.9|86025.2|86100.9|86037.3|86086.3|86021.2|11
1634854690000|2021-10-21 22:18:10|86098|86025.3|86085.4|86035.4|86098.2|86037.1|86085.4|86025.1|9
1634854700000|2021-10-21 22:18:20|86085.3|86035.3|86102.7|86022.8|86102.7|86035.8|86085.3|86022.8|5
1634854710000|2021-10-21 22:18:30|86086.9|86036.9|86086.5|86036.5|86087.3|86037.3|86086.5|86036.5|5
1634854720000|2021-10-21 22:18:40|86086|86036|86086.1|86036.1|86099.2|86037.3|86086|86026.9|8
1634854730000|2021-10-21 22:18:50|86086.4|86036.4|86085.4|86035.4|86086.4|86036.4|86085.4|86035.4|5
1634854740000|2021-10-21 22:19:00|86100.5|86023.7|86087.1|86037.1|86100.5|86037.4|86085.7|86023.7|12
1634854750000|2021-10-21 22:19:10|86086.6|86036.6|86085.8|86035.8|86086.9|86036.9|86085.8|86035.8|6
1634854760000|2021-10-21 22:19:20|86085.6|86035.6|86086.7|86036.7|86087.1|86037.1|86085.3|86035.3|7
1634854770000|2021-10-21 22:19:30|86086.4|86036.4|86086.5|86036.5|86086.5|86036.5|86086.2|86036.2|4
1634854780000|2021-10-21 22:19:40|86086.2|86036.2|86086.7|86036.7|86098|86037.4|86085.6|86026.7|10
1634854790000|2021-10-21 22:19:50|86086.6|86036.6|86085.1|86035.1|86086.6|86036.6|86085.1|86035.1|4
1634854800000|2021-10-21 22:20:00|86085|86035|86081.1|86031.1|86096.9|86035.5|86081.1|86024.3|17
1634854810000|2021-10-21 22:20:10|86081.3|86031.3|86104.4|86010.7|86105.4|86031.3|86079.8|86010.7|15
1634854820000|2021-10-21 22:20:20|86103.9|86010.6|86082.2|86032.2|86103.9|86033.9|86082.1|86010.6|8
1634854830000|2021-10-21 22:20:30|86081.7|86031.7|86081.7|86031.7|86082.9|86032.9|86081.4|86031.4|7
1634854840000|2021-10-21 22:20:40|86081.1|86031.1|86084.2|86034.2|86098.2|86034.2|86081.1|86021.9|9
1634854850000|2021-10-21 22:20:50|86112.2|86013.5|86081.8|86031.8|86112.2|86034.7|86081.4|86013.5|14
1634854860000|2021-10-21 22:21:00|86091.6|86021.5|86080.8|86030.8|86096.1|86031.5|86080.6|86018.9|9
1634854870000|2021-10-21 22:21:10|86081|86031|86082.1|86032.1|86103.8|86032.2|86081|86013.3|8
1634854880000|2021-10-21 22:21:20|86093.4|86020.7|86082.8|86032.8|86100.5|86032.8|86082.8|86015.3|8
1634854890000|2021-10-21 22:21:30|86082.4|86032.4|86081.3|86031.3|86082.4|86032.4|86081.3|86031.3|4
1634854900000|2021-10-21 22:21:40|86081.5|86031.5|86080.9|86030.9|86095.1|86031.5|86079.6|86017.2|17
1634854910000|2021-10-21 22:21:50|86080.1|86030.1|86079.7|86029.7|86080.5|86030.5|86079.4|86029.4|8
1634854920000|2021-10-21 22:22:00|86081.2|86031.2|86090.5|86019.9|86091.7|86031.3|86078.4|86015.8|29
1634854930000|2021-10-21 22:22:10|86079.1|86029.1|86079.4|86029.4|86090.6|86029.9|86078.9|86018.9|15
1634854940000|2021-10-21 22:22:20|86079.2|86029.2|86092.1|86018|86092.1|86029.3|86079|86017.5|9
1634854950000|2021-10-21 22:22:30|86079|86029|86078.9|86028.9|86079.9|86029.9|86078.8|86028.8|7
1634854960000|2021-10-21 22:22:40|86078.4|86028.4|86078.1|86028.1|86097.1|86029.9|86076.9|86012.1|18
1634854970000|2021-10-21 22:22:50|86078.4|86028.4|86094.1|86009.2|86096.9|86028.4|86076.7|86007.8|12
1634854980000|2021-10-21 22:23:00|86099.6|86007.3|86098|86009.8|86100.2|86027.7|86077.5|86007.3|14
1634854990000|2021-10-21 22:23:10|86090.7|86015.5|86076.3|86026.3|86095.7|86027.5|86076.1|86010.8|13
1634855000000|2021-10-21 22:23:20|86076.1|86026.1|86088.3|86015.4|86088.5|86027.2|86076|86014.6|12
1634855010000|2021-10-21 22:23:30|86076.3|86026.3|86076.6|86026.6|86090.6|86026.8|86076.3|86014.3|8
1634855020000|2021-10-21 22:23:40|86076.3|86026.3|86087.3|86012.3|86088.2|86026.3|86073.8|86012.3|14
1634855030000|2021-10-21 22:23:50|86086.1|86012.9|86094|86006.3|86094|86024.3|86072.2|86006.3|22
1634855040000|2021-10-21 22:24:00|86093.6|86005.9|86073.3|86023.3|86093.6|86023.3|86072|86005.9|18
1634855050000|2021-10-21 22:24:10|86073.6|86023.6|86073.4|86023.4|86075|86025|86073.4|86023.4|20
1634855060000|2021-10-21 22:24:20|86073.3|86023.3|86074.3|86024.3|86074.4|86024.4|86073.3|86023.3|11
1634855070000|2021-10-21 22:24:30|86074.1|86024.1|86073.9|86023.9|86074.6|86024.6|86072.9|86022.9|15
1634855080000|2021-10-21 22:24:40|86073.7|86023.7|86074.5|86024.5|86075.1|86025.1|86073.2|86023.2|27
1634855090000|2021-10-21 22:24:50|86074.4|86024.4|86077.5|86027.5|86078.4|86028.4|86074.4|86024.4|26
1634855100000|2021-10-21 22:25:00|86076.8|86026.8|86077.1|86027.1|86077.2|86027.2|86076.5|86026.5|11
1634855110000|2021-10-21 22:25:10|86076.8|86026.8|86076.9|86026.9|86077.1|86027.1|86076.4|86026.4|9
1634855120000|2021-10-21 22:25:20|86076.8|86026.8|86077.4|86027.4|86078.4|86028.4|86076.8|86026.8|15
1634855130000|2021-10-21 22:25:30|86076.5|86026.5|86077.9|86027.9|86078.2|86028.2|86076.3|86026.3|15
1634855140000|2021-10-21 22:25:40|86077.7|86027.7|86078.7|86028.7|86078.7|86028.7|86077|86027|6
1634855150000|2021-10-21 22:25:50|86079.3|86029.3|86077.2|86027.2|86090.3|86030.2|86076.4|86019.4|15
1634855160000|2021-10-21 22:26:00|86075.9|86025.9|86074.8|86024.8|86076.1|86026.1|86074.8|86024.8|15
1634855170000|2021-10-21 22:26:10|86074.7|86024.7|86074.1|86024.1|86075|86025|86074.1|86024.1|8
1634855180000|2021-10-21 22:26:20|86074.2|86024.2|86074.5|86024.5|86076.1|86026.1|86074|86024|21
1634855190000|2021-10-21 22:26:30|86073.9|86023.9|86074.9|86024.9|86075|86025|86073.6|86023.6|11
1634855200000|2021-10-21 22:26:40|86074.5|86024.5|86074.2|86024.2|86076.4|86026.4|86073.3|86023.3|12
1634855210000|2021-10-21 22:26:50|86074|86024|86073.4|86023.4|86074|86024|86073.4|86023.4|8
1634855220000|2021-10-21 22:27:00|86073.7|86023.7|86075.1|86025.1|86075.1|86025.1|86073.6|86023.6|6
1634855230000|2021-10-21 22:27:10|86074.3|86024.3|86072.8|86022.8|86074.3|86024.3|86072.8|86022.8|7
1634855240000|2021-10-21 22:27:20|86073.2|86023.2|86074.3|86024.3|86074.5|86024.5|86073.2|86023.2|7
1634855250000|2021-10-21 22:27:30|86074.1|86024.1|86088|86014|86088|86024.9|86074.1|86014|5
1634855260000|2021-10-21 22:27:40|86075.4|86025.4|86074.1|86024.1|86075.4|86025.4|86073.8|86023.8|13
1634855270000|2021-10-21 22:27:50|86074.6|86024.6|86075.6|86025.6|86076.4|86026.4|86074.6|86024.6|10
1634855280000|2021-10-21 22:28:00|86074.8|86024.8|86076.3|86026.3|86076.3|86026.3|86074.8|86024.8|10
1634855290000|2021-10-21 22:28:10|86076.5|86026.5|86077.8|86027.8|86078.6|86028.6|86075.1|86025.1|21
1634855300000|2021-10-21 22:28:20|86077.4|86027.4|86077.6|86027.6|86079.5|86029.5|86076.5|86026.5|23
1634855310000|2021-10-21 22:28:30|86079.9|86029.9|86081.4|86031.4|86082.6|86032.6|86079.9|86029.9|28
1634855320000|2021-10-21 22:28:40|86081.6|86031.6|86081.1|86031.1|86082|86032|86081.1|86031.1|15
1634855330000|2021-10-21 22:28:50|86080.8|86030.8|86081.4|86031.4|86081.4|86031.4|86080.7|86030.7|7
1634855340000|2021-10-21 22:29:00|86081.2|86031.2|86084.5|86034.5|86084.5|86034.5|86081.2|86031.2|16
1634855350000|2021-10-21 22:29:10|86085.8|86035.8|86084.5|86034.5|86086.1|86036.1|86083.8|86033.8|17
1634855360000|2021-10-21 22:29:20|86084.4|86034.4|86085.4|86035.4|86086.1|86036.1|86083.4|86033.4|17
1634855370000|2021-10-21 22:29:30|86085.1|86035.1|86084.7|86034.7|86088|86038|86084.7|86034.7|13
1634855380000|2021-10-21 22:29:40|86084.4|86034.4|86082.7|86032.7|86084.7|86034.7|86082.7|86032.7|15
1634855390000|2021-10-21 22:29:50|86082.6|86032.6|86083.4|86033.4|86083.5|86033.5|86082.1|86032.1|24
1634855400000|2021-10-21 22:30:00|86083.6|86033.6|86084.9|86034.9|86084.9|86034.9|86083.2|86033.2|36
1634855410000|2021-10-21 22:30:10|86084.1|86034.1|86084.8|86034.8|86085.1|86035.1|86083.2|86033.2|21
1634855420000|2021-10-21 22:30:20|86084.4|86034.4|86085.9|86035.9|86088.2|86038.2|86084.4|86034.4|8
1634855430000|2021-10-21 22:30:30|86085.2|86035.2|86086.7|86036.7|86086.7|86036.7|86085.2|86035.2|13
1634855440000|2021-10-21 22:30:40|86086.3|86036.3|86084.9|86034.9|86086.4|86036.4|86084.9|86034.9|11
1634855450000|2021-10-21 22:30:50|86085.3|86035.3|86083.2|86033.2|86085.9|86035.9|86083.1|86033.1|20
1634855460000|2021-10-21 22:31:00|86084.1|86034.1|86083.3|86033.3|86084.6|86034.6|86083.3|86033.3|9
1634855470000|2021-10-21 22:31:10|86083.2|86033.2|86084.5|86034.5|86084.5|86034.5|86080.8|86030.8|13
1634855480000|2021-10-21 22:31:20|86083.5|86033.5|86082.2|86032.2|86093.2|86033.5|86081.7|86022.6|14
1634855490000|2021-10-21 22:31:30|86082.7|86032.7|86081.5|86031.5|86082.8|86032.8|86081|86031|15
1634855500000|2021-10-21 22:31:40|86081.6|86031.6|86081.5|86031.5|86083.4|86033.4|86081.5|86031.5|7
1634855510000|2021-10-21 22:31:50|86080.8|86030.8|86080.9|86030.9|86081.1|86031.1|86080.2|86030.2|16
1634855520000|2021-10-21 22:32:00|86079.8|86029.8|86081.1|86031.1|86081.6|86031.6|86079.8|86029.8|32
1634855530000|2021-10-21 22:32:10|86081.2|86031.2|86081|86031|86082.1|86032.1|86080.5|86030.5|47
1634855540000|2021-10-21 22:32:20|86083|86033|86080.7|86030.7|86083|86033|86080.2|86030.2|8
1634855550000|2021-10-21 22:32:30|86082.9|86032.9|86081.4|86031.4|86082.9|86032.9|86080.9|86030.9|25
1634855560000|2021-10-21 22:32:40|86081.9|86031.9|86081.1|86031.1|86081.9|86031.9|86081.1|86031.1|7
1634855570000|2021-10-21 22:32:50|86080.8|86030.8|86083.4|86033.4|86085.1|86035.1|86080.1|86030.1|19
1634855580000|2021-10-21 22:33:00|86083.5|86033.5|86085.6|86035.6|86096.2|86035.6|86083.2|86026|18
1634855590000|2021-10-21 22:33:10|86084.5|86034.5|86081.9|86031.9|86085.9|86035.9|86081.6|86031.6|13
1634855600000|2021-10-21 22:33:20|86081.8|86031.8|86080|86030|86081.8|86031.8|86079.8|86029.8|18
1634855610000|2021-10-21 22:33:30|86079.9|86029.9|86079.4|86029.4|86080.5|86030.5|86079.4|86029.4|14
1634855620000|2021-10-21 22:33:40|86079.3|86029.3|86080.3|86030.3|86080.6|86030.6|86079.3|86029.3|12
1634855630000|2021-10-21 22:33:50|86081|86031|86079.3|86029.3|86081|86031|86079.3|86029.3|31
1634855640000|2021-10-21 22:34:00|86079.5|86029.5|86080.5|86030.5|86081.9|86031.9|86078.9|86028.9|32
1634855650000|2021-10-21 22:34:10|86080.1|86030.1|86079.6|86029.6|86081.5|86031.5|86078.6|86028.6|19
1634855660000|2021-10-21 22:34:20|86079.2|86029.2|86079.5|86029.5|86079.9|86029.9|86079.2|86029.2|16
1634855670000|2021-10-21 22:34:30|86079.7|86029.7|86080.6|86030.6|86080.6|86030.6|86079|86029|9
1634855680000|2021-10-21 22:34:40|86080.2|86030.2|86078.2|86028.2|86080.2|86030.2|86078|86028|12
1634855690000|2021-10-21 22:34:50|86078.7|86028.7|86079|86029|86092.2|86029.2|86077.9|86016.3|12
1634855700000|2021-10-21 22:35:00|86078.3|86028.3|86079.1|86029.1|86080|86030|86078|86028|14
1634855710000|2021-10-21 22:35:10|86079.2|86029.2|86079.2|86029.2|86080.2|86030.2|86078.9|86028.9|9
1634855720000|2021-10-21 22:35:20|86079.6|86029.6|86078.8|86028.8|86079.6|86029.6|86078.8|86028.8|6
1634855730000|2021-10-21 22:35:30|86081|86031|86082.4|86032.4|86083.1|86033.1|86079|86029|20
1634855740000|2021-10-21 22:35:40|86082.3|86032.3|86081.6|86031.6|86083.4|86033.4|86081.6|86031.6|8
1634855750000|2021-10-21 22:35:50|86081.8|86031.8|86082.6|86032.6|86084|86034|86081.8|86031.8|13
1634855760000|2021-10-21 22:36:00|86082.5|86032.5|86083.3|86033.3|86083.6|86033.6|86082.5|86032.5|9
1634855770000|2021-10-21 22:36:10|86083|86033|86082.6|86032.6|86083|86033|86082.5|86032.5|4
1634855780000|2021-10-21 22:36:20|86082.3|86032.3|86082.7|86032.7|86083.7|86033.7|86081.4|86031.4|17
1634855790000|2021-10-21 22:36:30|86082.3|86032.3|86084.7|86034.7|86084.7|86034.7|86081.7|86031.7|16
1634855800000|2021-10-21 22:36:40|86083.6|86033.6|86098.9|86013.6|86098.9|86034.2|86078.3|86013.6|18
1634855810000|2021-10-21 22:36:50|86079|86029|86076.6|86026.6|86079.7|86029.7|86076.6|86026.6|31
1634855820000|2021-10-21 22:37:00|86076.3|86026.3|86077|86027|86077|86027|86076.3|86026.3|8
1634855830000|2021-10-21 22:37:10|86077.1|86027.1|86076.8|86026.8|86077.1|86027.1|86076.6|86026.6|9
1634855840000|2021-10-21 22:37:20|86076.7|86026.7|86077|86027|86077.2|86027.2|86076.3|86026.3|11
1634855850000|2021-10-21 22:37:30|86076.6|86026.6|86077|86027|86077.6|86027.6|86076.5|86026.5|19
1634855860000|2021-10-21 22:37:40|86076.6|86026.6|86077.2|86027.2|86078.8|86028.8|86076.6|86026.6|16
1634855870000|2021-10-21 22:37:50|86076.1|86026.1|86076.9|86026.9|86077.6|86027.6|86075.8|86025.8|25
1634855880000|2021-10-21 22:38:00|86076.7|86026.7|86076.3|86026.3|86076.9|86026.9|86075.9|86025.9|11
1634855890000|2021-10-21 22:38:10|86076.5|86026.5|86076.6|86026.6|86076.6|86026.6|86076|86026|9
1634855900000|2021-10-21 22:38:20|86077.1|86027.1|86076.2|86026.2|86077.1|86027.1|86075.6|86025.6|7
1634855910000|2021-10-21 22:38:30|86076.6|86026.6|86078.3|86028.3|86078.3|86028.3|86076.3|86026.3|16
1634855920000|2021-10-21 22:38:40|86078|86028|86073|86023|86078|86028|86072.9|86022.9|17
1634855930000|2021-10-21 22:38:50|86072.9|86022.9|86073.5|86023.5|86073.7|86023.7|86072.5|86022.5|10
1634855940000|2021-10-21 22:39:00|86073.4|86023.4|86077.2|86027.2|86077.2|86027.2|86073.4|86023.4|19
1634855950000|2021-10-21 22:39:10|86077.3|86027.3|86076.2|86026.2|86077.3|86027.3|86076.2|86026.2|7
1634855960000|2021-10-21 22:39:20|86075.9|86025.9|86076.1|86026.1|86076.5|86026.5|86075.8|86025.8|10
1634855970000|2021-10-21 22:39:30|86074.7|86024.7|86077.2|86027.2|86078.1|86028.1|86074.7|86024.7|10
1634855980000|2021-10-21 22:39:40|86077|86027|86076.8|86026.8|86078.5|86028.5|86076.7|86026.7|10
1634855990000|2021-10-21 22:39:50|86075.4|86025.4|86076.2|86026.2|86077.5|86027.5|86075.4|86025.4|11
1634856000000|2021-10-21 22:40:00|86076.4|86026.4|86075.4|86025.4|86077.6|86027.6|86073.5|86023.5|26
1634856010000|2021-10-21 22:40:10|86077.5|86027.5|86075.7|86025.7|86079.6|86029.6|86075.7|86025.7|19
1634856020000|2021-10-21 22:40:20|86075.4|86025.4|86076.5|86026.5|86076.5|86026.5|86075.4|86025.4|12
1634856030000|2021-10-21 22:40:30|86076.9|86026.9|86076.6|86026.6|86079.7|86029.7|86076.5|86026.5|14
1634856040000|2021-10-21 22:40:40|86076.3|86026.3|86074.8|86024.8|86076.5|86026.5|86074.8|86024.8|6
1634856050000|2021-10-21 22:40:50|86074.9|86024.9|86076.3|86026.3|86077.1|86027.1|86074.9|86024.9|11
1634856060000|2021-10-21 22:41:00|86076.1|86026.1|86075.9|86025.9|86078.1|86028.1|86075.2|86025.2|18
1634856070000|2021-10-21 22:41:10|86077.5|86027.5|86077.1|86027.1|86077.6|86027.6|86076.2|86026.2|10
1634856080000|2021-10-21 22:41:20|86075.8|86025.8|86077.2|86027.2|86078|86028|86075.6|86025.6|10
1634856090000|2021-10-21 22:41:30|86076.5|86026.5|86075.4|86025.4|86077.7|86027.7|86075.4|86025.4|10
1634856100000|2021-10-21 22:41:40|86076.2|86026.2|86075.8|86025.8|86076.4|86026.4|86075.8|86025.8|5
1634856110000|2021-10-21 22:41:50|86075.7|86025.7|86075.8|86025.8|86077.9|86027.9|86075.7|86025.7|10
1634856120000|2021-10-21 22:42:00|86076.5|86026.5|86078.4|86028.4|86080.2|86030.2|86075.6|86025.6|6
1634856130000|2021-10-21 22:42:10|86077.6|86027.6|86089.4|86017.6|86089.4|86027.6|86076.1|86017.6|5
1634856140000|2021-10-21 22:42:20|86088.2|86017.9|86075.4|86025.4|86088.2|86027.7|86075.4|86017.9|10
1634856150000|2021-10-21 22:42:30|86076.1|86026.1|86075.7|86025.7|86076.1|86026.1|86075.5|86025.5|5
1634856160000|2021-10-21 22:42:40|86077|86027|86076|86026|86077|86027|86076|86026|5
1634856170000|2021-10-21 22:42:50|86076.2|86026.2|86075.4|86025.4|86077.2|86027.2|86075.4|86025.4|8
1634856180000|2021-10-21 22:43:00|86075.3|86025.3|86076|86026|86078.9|86028.9|86075.1|86025.1|9
1634856190000|2021-10-21 22:43:10|86076.9|86026.9|86078|86028|86092.7|86028.7|86076.9|86014.6|5
1634856200000|2021-10-21 22:43:20|86075.9|86025.9|86076.5|86026.5|86076.7|86026.7|86075.5|86025.5|14
1634856210000|2021-10-21 22:43:30|86075.3|86025.3|86075.8|86025.8|86076.4|86026.4|86075.3|86025.3|11
1634856220000|2021-10-21 22:43:40|86075.9|86025.9|86073.6|86023.6|86076.8|86026.8|86073.3|86023.3|24
1634856230000|2021-10-21 22:43:50|86074.7|86024.7|86074.8|86024.8|86076.4|86026.4|86074.6|86024.6|26
1634856240000|2021-10-21 22:44:00|86074.9|86024.9|86076.9|86026.9|86078.7|86028.7|86073.5|86023.5|27
1634856250000|2021-10-21 22:44:10|86076.8|86026.8|86077.3|86027.3|86078|86028|86075.5|86025.5|25
1634856260000|2021-10-21 22:44:20|86076.4|86026.4|86075.1|86025.1|86077.4|86027.4|86075.1|86025.1|10
1634856270000|2021-10-21 22:44:30|86076.3|86026.3|86076.6|86026.6|86077.1|86027.1|86075.7|86025.7|6
1634856280000|2021-10-21 22:44:40|86078.4|86028.4|86076.3|86026.3|86078.4|86028.4|86076.1|86026.1|11
1634856290000|2021-10-21 22:44:50|86076|86026|86076|86026|86077.7|86027.7|86075.5|86025.5|13
1634856300000|2021-10-21 22:45:00|86076.7|86026.7|86076.3|86026.3|86077.2|86027.2|86075.8|86025.8|41
1634856310000|2021-10-21 22:45:10|86076.1|86026.1|86075.8|86025.8|86076.5|86026.5|86075.7|86025.7|17
1634856320000|2021-10-21 22:45:20|86076.1|86026.1|86076.6|86026.6|86077.6|86027.6|86075.7|86025.7|29
1634856330000|2021-10-21 22:45:30|86076|86026|86075.6|86025.6|86077.1|86027.1|86075.5|86025.5|12
1634856340000|2021-10-21 22:45:40|86075.3|86025.3|86076|86026|86076.2|86026.2|86075.1|86025.1|9
1634856350000|2021-10-21 22:45:50|86076.1|86026.1|86074.8|86024.8|86076.1|86026.1|86074.7|86024.7|13
1634856360000|2021-10-21 22:46:00|86074.6|86024.6|86077.6|86027.6|86078.2|86028.2|86074.6|86024.6|22
1634856370000|2021-10-21 22:46:10|86076.5|86026.5|86076.1|86026.1|86078.3|86028.3|86076.1|86026.1|25
1634856380000|2021-10-21 22:46:20|86075.6|86025.6|86074.6|86024.6|86076.9|86026.9|86074.6|86024.6|14
1634856390000|2021-10-21 22:46:30|86074.5|86024.5|86077.9|86027.9|86077.9|86027.9|86074.5|86024.5|18
1634856400000|2021-10-21 22:46:40|86075.4|86025.4|86079.4|86029.4|86083.8|86033.8|86075.4|86025.4|11
1634856410000|2021-10-21 22:46:50|86079.3|86029.3|86081|86031|86081|86031|86078.8|86028.8|10
1634856420000|2021-10-21 22:47:00|86080.2|86030.2|86079.7|86029.7|86080.2|86030.2|86079.6|86029.6|7
1634856430000|2021-10-21 22:47:10|86079.5|86029.5|86079.9|86029.9|86080.9|86030.9|86078.7|86028.7|22
1634856440000|2021-10-21 22:47:20|86079.7|86029.7|86079.2|86029.2|86081.3|86031.3|86079|86029|14
1634856450000|2021-10-21 22:47:30|86079.1|86029.1|86081.6|86031.6|86081.6|86031.6|86079.1|86029.1|8
1634856460000|2021-10-21 22:47:40|86081.3|86031.3|86082.7|86032.7|86084.2|86034.2|86081.3|86031.3|8
1634856470000|2021-10-21 22:47:50|86082|86032|86082.6|86032.6|86083.1|86033.1|86081.6|86031.6|10
1634856480000|2021-10-21 22:48:00|86082.5|86032.5|86082.4|86032.4|86082.7|86032.7|86082.3|86032.3|4
1634856490000|2021-10-21 22:48:10|86082.1|86032.1|86081.9|86031.9|86082.1|86032.1|86081.1|86031.1|6
1634856500000|2021-10-21 22:48:20|86081.8|86031.8|86077.2|86027.2|86082.9|86032.9|86077|86027|28
1634856510000|2021-10-21 22:48:30|86077|86027|86074.4|86024.4|86077.9|86027.9|86074.4|86024.4|15
1634856520000|2021-10-21 22:48:40|86073.3|86023.3|86072.8|86022.8|86075.1|86025.1|86072.5|86022.5|19
1634856530000|2021-10-21 22:48:50|86072.7|86022.7|86072.5|86022.5|86073.9|86023.9|86072.4|86022.4|10
1634856540000|2021-10-21 22:49:00|86071.8|86021.8|86073.1|86023.1|86075.7|86025.7|86071.7|86021.7|15
1634856550000|2021-10-21 22:49:10|86076.3|86026.3|86070.3|86020.3|86076.3|86026.3|86069.3|86019.3|20
1634856560000|2021-10-21 22:49:20|86070.2|86020.2|86067.9|86017.9|86073.3|86023.3|86067.9|86017.9|24
1634856570000|2021-10-21 22:49:30|86068|86018|86067.5|86017.5|86068.5|86018.5|86067.1|86017.1|17
1634856580000|2021-10-21 22:49:40|86067.2|86017.2|86068|86018|86070.4|86020.4|86065.6|86015.6|19
1634856590000|2021-10-21 22:49:50|86068.2|86018.2|86065.3|86015.3|86068.2|86018.2|86065.3|86015.3|15
1634856600000|2021-10-21 22:50:00|86065.2|86015.2|86070.5|86020.5|86072|86022|86065.2|86015.2|30
1634856610000|2021-10-21 22:50:10|86070.1|86020.1|86069|86019|86070.9|86020.9|86068.3|86018.3|14
1634856620000|2021-10-21 22:50:20|86069.2|86019.2|86068.8|86018.8|86070.2|86020.2|86068.8|86018.8|21
1634856630000|2021-10-21 22:50:30|86068.7|86018.7|86069.3|86019.3|86070.5|86020.5|86068.1|86018.1|29
1634856640000|2021-10-21 22:50:40|86068.7|86018.7|86070.3|86020.3|86071.1|86021.1|86068.7|86018.7|37
1634856650000|2021-10-21 22:50:50|86069.9|86019.9|86070.3|86020.3|86071.3|86021.3|86069.4|86019.4|17
1634856660000|2021-10-21 22:51:00|86070.4|86020.4|86070.3|86020.3|86071|86021|86069.5|86019.5|18
1634856670000|2021-10-21 22:51:10|86070.4|86020.4|86070.4|86020.4|86070.9|86020.9|86069.5|86019.5|22
1634856680000|2021-10-21 22:51:20|86070.1|86020.1|86069.9|86019.9|86070.7|86020.7|86069.9|86019.9|14
1634856690000|2021-10-21 22:51:30|86070.8|86020.8|86070|86020|86071|86021|86068.8|86018.8|12
1634856700000|2021-10-21 22:51:40|86070.9|86020.9|86069|86019|86071.2|86021.2|86068.2|86018.2|19
1634856710000|2021-10-21 22:51:50|86067.9|86017.9|86070.2|86020.2|86071.4|86021.4|86067.9|86017.9|21
1634856720000|2021-10-21 22:52:00|86070.4|86020.4|86071.9|86021.9|86071.9|86021.9|86069.1|86019.1|12
1634856730000|2021-10-21 22:52:10|86070.9|86020.9|86070.4|86020.4|86070.9|86020.9|86068.5|86018.5|9
1634856740000|2021-10-21 22:52:20|86070.8|86020.8|86069.3|86019.3|86071.2|86021.2|86069.1|86019.1|12
1634856750000|2021-10-21 22:52:30|86069.7|86019.7|86069.6|86019.6|86071.5|86021.5|86067.5|86017.5|26
1634856760000|2021-10-21 22:52:40|86072.1|86022.1|86067.9|86017.9|86072.1|86022.1|86067|86017|8
1634856770000|2021-10-21 22:52:50|86068.9|86018.9|86071.2|86021.2|86074.2|86024.2|86068.9|86018.9|15
1634856780000|2021-10-21 22:53:00|86071.1|86021.1|86070.6|86020.6|86071.8|86021.8|86070.6|86020.6|14
1634856790000|2021-10-21 22:53:10|86070.9|86020.9|86069.7|86019.7|86070.9|86020.9|86068|86018|16
1634856800000|2021-10-21 22:53:20|86069|86019|86070.8|86020.8|86071.2|86021.2|86068.5|86018.5|13
1634856810000|2021-10-21 22:53:30|86070.6|86020.6|86070.3|86020.3|86070.8|86020.8|86069.3|86019.3|14
1634856820000|2021-10-21 22:53:40|86068|86018|86071.4|86021.4|86072.6|86022.6|86068|86018|12
1634856830000|2021-10-21 22:53:50|86070.8|86020.8|86070|86020|86071.7|86021.7|86070|86020|16
1634856840000|2021-10-21 22:54:00|86070.1|86020.1|86068.4|86018.4|86070.8|86020.8|86068.3|86018.3|20
1634856850000|2021-10-21 22:54:10|86068.8|86018.8|86067.4|86017.4|86068.8|86018.8|86067.4|86017.4|9
1634856860000|2021-10-21 22:54:20|86068.1|86018.1|86068.4|86018.4|86069.4|86019.4|86068|86018|7
1634856870000|2021-10-21 22:54:30|86068|86018|86068|86018|86069.1|86019.1|86067.5|86017.5|15
1634856880000|2021-10-21 22:54:40|86067.9|86017.9|86065.9|86015.9|86069.1|86019.1|86065.6|86015.6|18
1634856890000|2021-10-21 22:54:50|86066.2|86016.2|86067.7|86017.7|86069.2|86019.2|86065.8|86015.8|16
1634856900000|2021-10-21 22:55:00|86067.8|86017.8|86064.5|86014.5|86068|86018|86063.4|86013.4|22
1634856910000|2021-10-21 22:55:10|86064.1|86014.1|86063.9|86013.9|86064.1|86014.1|86062.9|86012.9|10
1634856920000|2021-10-21 22:55:20|86063.8|86013.8|86064.1|86014.1|86065|86015|86063.7|86013.7|16
1634856930000|2021-10-21 22:55:30|86064.3|86014.3|86068|86018|86068|86018|86064.2|86014.2|11
1634856940000|2021-10-21 22:55:40|86066.2|86016.2|86065.3|86015.3|86067.3|86017.3|86065.3|86015.3|8
1634856950000|2021-10-21 22:55:50|86064.6|86014.6|86064.8|86014.8|86065.3|86015.3|86063.1|86013.1|19
1634856960000|2021-10-21 22:56:00|86064.9|86014.9|86066.1|86016.1|86066.1|86016.1|86064.2|86014.2|22
1634856970000|2021-10-21 22:56:10|86067.1|86017.1|86067.1|86017.1|86067.1|86017.1|86065.4|86015.4|9
1634856980000|2021-10-21 22:56:20|86063.6|86013.6|86062.9|86012.9|86064|86014|86062.9|86012.9|9
1634856990000|2021-10-21 22:56:30|86063.7|86013.7|86063.9|86013.9|86063.9|86013.9|86062|86012|9
1634857000000|2021-10-21 22:56:40|86064|86014|86063.6|86013.6|86064.6|86014.6|86063.2|86013.2|13
1634857010000|2021-10-21 22:56:50|86062.8|86012.8|86064|86014|86064.3|86014.3|86062.8|86012.8|13
1634857020000|2021-10-21 22:57:00|86064.4|86014.4|86062|86012|86065.1|86015.1|86061.5|86011.5|22
1634857030000|2021-10-21 22:57:10|86061.6|86011.6|86060.2|86010.2|86061.6|86011.6|86059.9|86009.9|12
1634857040000|2021-10-21 22:57:20|86060.3|86010.3|86060.7|86010.7|86061.4|86011.4|86060.3|86010.3|19
1634857050000|2021-10-21 22:57:30|86061.8|86011.8|86062.2|86012.2|86063|86013|86060.9|86010.9|12
1634857060000|2021-10-21 22:57:40|86061.3|86011.3|86060.7|86010.7|86061.7|86011.7|86060.6|86010.6|12
1634857070000|2021-10-21 22:57:50|86060.8|86010.8|86058.5|86008.5|86060.8|86010.8|86058.5|86008.5|17
1634857080000|2021-10-21 22:58:00|86058.7|86008.7|86058.3|86008.3|86061.5|86011.5|86058.3|86008.3|9
1634857090000|2021-10-21 22:58:10|86058.2|86008.2|86056.4|86006.4|86058.5|86008.5|86056.4|86006.4|8
1634857100000|2021-10-21 22:58:20|86056.8|86006.8|86056.9|86006.9|86057.4|86007.4|86056.6|86006.6|5
1634857110000|2021-10-21 22:58:30|86056.3|86006.3|86057.3|86007.3|86058.4|86008.4|86056.3|86006.3|17
1634857120000|2021-10-21 22:58:40|86058.4|86008.4|86056.8|86006.8|86058.5|86008.5|86056.6|86006.6|15
1634857130000|2021-10-21 22:58:50|86056.7|86006.7|86055.8|86005.8|86057.3|86007.3|86055.6|86005.6|12
1634857140000|2021-10-21 22:59:00|86060.4|86010.4|86057.2|86007.2|86060.4|86010.4|86055.9|86005.9|25
1634857150000|2021-10-21 22:59:10|86057.5|86007.5|86055|86005|86058|86008|86054.1|86004.1|14
1634857160000|2021-10-21 22:59:20|86054.1|86004.1|86054.9|86004.9|86056.6|86006.6|86052.4|86002.4|16
1634857170000|2021-10-21 22:59:30|86054.8|86004.8|86053.5|86003.5|86054.8|86004.8|86053.5|86003.5|6
1634857180000|2021-10-21 22:59:40|86053.2|86003.2|86054.2|86004.2|86054.6|86004.6|86053|86003|19
1634857190000|2021-10-21 22:59:50|86054.1|86004.1|86053.6|86003.6|86054.4|86004.4|86048.9|85998.9|20
1634857200000|2021-10-21 23:00:00|86053.5|86003.5|86054.6|86004.6|86054.8|86004.8|86051.5|86001.5|37
1634857210000|2021-10-21 23:00:10|86054.7|86004.7|86052.9|86002.9|86054.9|86004.9|86052.9|86002.9|14
1634857220000|2021-10-21 23:00:20|86053.4|86003.4|86052.9|86002.9|86053.8|86003.8|86051.8|86001.8|13
1634857230000|2021-10-21 23:00:30|86054.2|86004.2|86052.8|86002.8|86054.5|86004.5|86052.6|86002.6|18
1634857240000|2021-10-21 23:00:40|86053.8|86003.8|86052.7|86002.7|86054.3|86004.3|86051.2|86001.2|27
1634857250000|2021-10-21 23:00:50|86054.4|86004.4|86053.6|86003.6|86056.1|86006.1|86053.6|86003.6|15
1634857260000|2021-10-21 23:01:00|86058.8|86008.8|86053.1|86003.1|86058.8|86008.8|86053|86003|20
1634857270000|2021-10-21 23:01:10|86056.2|86006.2|86055|86005|86056.2|86006.2|86054.2|86004.2|16
1634857280000|2021-10-21 23:01:20|86054.6|86004.6|86054.7|86004.7|86056|86006|86054.6|86004.6|16
1634857290000|2021-10-21 23:01:30|86054.3|86004.3|86053.7|86003.7|86056.6|86006.6|86053|86003|15
1634857300000|2021-10-21 23:01:40|86053|86003|86055.1|86005.1|86055.3|86005.3|86052.3|86002.3|11
1634857310000|2021-10-21 23:01:50|86055.6|86005.6|86052.6|86002.6|86057.2|86007.2|86052.6|86002.6|21
1634857320000|2021-10-21 23:02:00|86054.2|86004.2|86053|86003|86054.6|86004.6|86050.1|86000.1|17
1634857330000|2021-10-21 23:02:10|86052.7|86002.7|86056.9|86006.9|86057|86007|86052.7|86002.7|34
1634857340000|2021-10-21 23:02:20|86057|86007|86055.6|86005.6|86058|86008|86054.5|86004.5|29
1634857350000|2021-10-21 23:02:30|86054.2|86004.2|86053.3|86003.3|86054.6|86004.6|86052|86002|50
1634857360000|2021-10-21 23:02:40|86053.4|86003.4|86052.3|86002.3|86053.8|86003.8|86051.5|86001.5|48
1634857370000|2021-10-21 23:02:50|86052.1|86002.1|86052.5|86002.5|86053.6|86003.6|86050.3|86000.3|48
1634857380000|2021-10-21 23:03:00|86052.2|86002.2|86052|86002|86052.7|86002.7|86050.1|86000.1|47
1634857390000|2021-10-21 23:03:10|86052.4|86002.4|86057.3|86007.3|86057.5|86007.5|86051.3|86001.3|32
1634857400000|2021-10-21 23:03:20|86057.4|86007.4|86058.3|86008.3|86059.7|86009.7|86057|86007|13
1634857410000|2021-10-21 23:03:30|86058|86008|86057.3|86007.3|86059.3|86009.3|86057.3|86007.3|7
1634857420000|2021-10-21 23:03:40|86059.6|86009.6|86057.2|86007.2|86060.4|86010.4|86057.2|86007.2|16
1634857430000|2021-10-21 23:03:50|86056.1|86006.1|86056.3|86006.3|86056.5|86006.5|86055.8|86005.8|13
1634857440000|2021-10-21 23:04:00|86056.2|86006.2|86057.5|86007.5|86058.6|86008.6|86056|86006|10
1634857450000|2021-10-21 23:04:10|86057.6|86007.6|86056.1|86006.1|86057.6|86007.6|86055.8|86005.8|6
1634857460000|2021-10-21 23:04:20|86056.4|86006.4|86056|86006|86056.4|86006.4|86056|86006|4
1634857470000|2021-10-21 23:04:30|86056.2|86006.2|86056.7|86006.7|86057.3|86007.3|86055.6|86005.6|5
1634857480000|2021-10-21 23:04:40|86056.2|86006.2|86056.4|86006.4|86056.4|86006.4|86056|86006|3
1634857490000|2021-10-21 23:04:50|86056.2|86006.2|86055.7|86005.7|86056.5|86006.5|86055.7|86005.7|4
1634857500000|2021-10-21 23:05:00|86055.8|86005.8|86062.8|86012.8|86063.3|86013.3|86055.8|86005.8|38
1634857510000|2021-10-21 23:05:10|86062.6|86012.6|86062|86012|86063.4|86013.4|86062|86012|19
1634857520000|2021-10-21 23:05:20|86061.9|86011.9|86063.7|86013.7|86063.8|86013.8|86061.9|86011.9|23
1634857530000|2021-10-21 23:05:30|86063.8|86013.8|86066.9|86016.9|86069.7|86019.7|86063.2|86013.2|43
1634857540000|2021-10-21 23:05:40|86068.6|86018.6|86071.6|86021.6|86072.3|86022.3|86065.7|86015.7|55
1634857550000|2021-10-21 23:05:50|86071.7|86021.7|86068.2|86018.2|86071.7|86021.7|86067.4|86017.4|25
1634857560000|2021-10-21 23:06:00|86068.4|86018.4|86067.5|86017.5|86068.4|86018.4|86067.4|86017.4|11
1634857570000|2021-10-21 23:06:10|86067.4|86017.4|86067.3|86017.3|86068.7|86018.7|86066.5|86016.5|15
1634857580000|2021-10-21 23:06:20|86067.7|86017.7|86065.2|86015.2|86067.8|86017.8|86065.1|86015.1|13
1634857590000|2021-10-21 23:06:30|86065.8|86015.8|86065.3|86015.3|86066.9|86016.9|86064.9|86014.9|10
1634857600000|2021-10-21 23:06:40|86065.2|86015.2|86063.6|86013.6|86065.5|86015.5|86062.8|86012.8|47
1634857610000|2021-10-21 23:06:50|86062.9|86012.9|86062.7|86012.7|86064.1|86014.1|86060.1|86010.1|44
1634857620000|2021-10-21 23:07:00|86063.9|86013.9|86063.7|86013.7|86067.8|86017.8|86061.3|86011.3|53
1634857630000|2021-10-21 23:07:10|86065.6|86015.6|86064.1|86014.1|86067.5|86017.5|86063.7|86013.7|51
1634857640000|2021-10-21 23:07:20|86062.6|86012.6|86063.5|86013.5|86064.2|86014.2|86061.9|86011.9|52
1634857650000|2021-10-21 23:07:30|86063.9|86013.9|86062.8|86012.8|86064.9|86014.9|86062.7|86012.7|55
1634857660000|2021-10-21 23:07:40|86062.7|86012.7|86062.4|86012.4|86064.1|86014.1|86061.8|86011.8|18
1634857670000|2021-10-21 23:07:50|86063.3|86013.3|86063.4|86013.4|86065.3|86015.3|86062.6|86012.6|15
1634857680000|2021-10-21 23:08:00|86063.3|86013.3|86062.1|86012.1|86063.8|86013.8|86060|86010|17
1634857690000|2021-10-21 23:08:10|86062.4|86012.4|86060.9|86010.9|86064.2|86014.2|86060.8|86010.8|13
1634857700000|2021-10-21 23:08:20|86061.2|86011.2|86062.7|86012.7|86063.4|86013.4|86060.8|86010.8|12
1634857710000|2021-10-21 23:08:30|86062.6|86012.6|86063.8|86013.8|86063.8|86013.8|86061.8|86011.8|15
1634857720000|2021-10-21 23:08:40|86063.2|86013.2|86063.9|86013.9|86064.3|86014.3|86062.3|86012.3|14
1634857730000|2021-10-21 23:08:50|86063.5|86013.5|86063|86013|86063.8|86013.8|86063|86013|11
1634857740000|2021-10-21 23:09:00|86063.2|86013.2|86060.8|86010.8|86063.2|86013.2|86059.5|86009.5|8
1634857750000|2021-10-21 23:09:10|86061.1|86011.1|86064.4|86014.4|86064.9|86014.9|86061.1|86011.1|7
1634857760000|2021-10-21 23:09:20|86061.4|86011.4|86064.8|86014.8|86065.5|86015.5|86061.4|86011.4|19
1634857770000|2021-10-21 23:09:30|86065.6|86015.6|86061.7|86011.7|86068.4|86018.4|86061.1|86011.1|30
1634857780000|2021-10-21 23:09:40|86061.6|86011.6|86062.3|86012.3|86064.2|86014.2|86061.6|86011.6|23
1634857790000|2021-10-21 23:09:50|86061.8|86011.8|86060.7|86010.7|86062.2|86012.2|86060.2|86010.2|27
1634857800000|2021-10-21 23:10:00|86060.6|86010.6|86059.2|86009.2|86060.6|86010.6|86059|86009|17
1634857810000|2021-10-21 23:10:10|86059.4|86009.4|86059.2|86009.2|86059.6|86009.6|86058.7|86008.7|16
1634857820000|2021-10-21 23:10:20|86059.1|86009.1|86059.3|86009.3|86059.6|86009.6|86057.4|86007.4|17
1634857830000|2021-10-21 23:10:30|86059.2|86009.2|86058.3|86008.3|86059.5|86009.5|86058.2|86008.2|11
1634857840000|2021-10-21 23:10:40|86057.4|86007.4|86058.5|86008.5|86059.1|86009.1|86057.4|86007.4|23
1634857850000|2021-10-21 23:10:50|86058.7|86008.7|86059.9|86009.9|86061.8|86011.8|86058.7|86008.7|7
1634857860000|2021-10-21 23:11:00|86060.4|86010.4|86058.5|86008.5|86060.7|86010.7|86057.6|86007.6|20
1634857870000|2021-10-21 23:11:10|86058.6|86008.6|86056.3|86006.3|86058.6|86008.6|86056.3|86006.3|14
1634857880000|2021-10-21 23:11:20|86056.2|86006.2|86056.6|86006.6|86058.4|86008.4|86054.2|86004.2|23
1634857890000|2021-10-21 23:11:30|86056.2|86006.2|86055.7|86005.7|86056.9|86006.9|86055.7|86005.7|6
1634857900000|2021-10-21 23:11:40|86056|86006|86055.9|86005.9|86056|86006|86055.1|86005.1|7
1634857910000|2021-10-21 23:11:50|86055.8|86005.8|86054.4|86004.4|86055.8|86005.8|86053.8|86003.8|17
1634857920000|2021-10-21 23:12:00|86055.4|86005.4|86053.5|86003.5|86055.4|86005.4|86053.4|86003.4|13
1634857930000|2021-10-21 23:12:10|86053.4|86003.4|86053.6|86003.6|86053.8|86003.8|86053.3|86003.3|8
1634857940000|2021-10-21 23:12:20|86052.8|86002.8|86054|86004|86054.9|86004.9|86052.8|86002.8|6
1634857950000|2021-10-21 23:12:30|86053|86003|86053.6|86003.6|86055.1|86005.1|86052.8|86002.8|7
1634857960000|2021-10-21 23:12:40|86054|86004|86053.8|86003.8|86054.4|86004.4|86053.7|86003.7|14
1634857970000|2021-10-21 23:12:50|86054.2|86004.2|86053.6|86003.6|86054.3|86004.3|86053.6|86003.6|7
1634857980000|2021-10-21 23:13:00|86053.7|86003.7|86054.1|86004.1|86054.3|86004.3|86053.3|86003.3|11
1634857990000|2021-10-21 23:13:10|86053.6|86003.6|86054.3|86004.3|86054.3|86004.3|86053.4|86003.4|7
1634858000000|2021-10-21 23:13:20|86053.8|86003.8|86053.5|86003.5|86054.3|86004.3|86053.2|86003.2|15
1634858010000|2021-10-21 23:13:30|86053.6|86003.6|86051.5|86001.5|86054.1|86004.1|86048.6|85998.6|28
1634858020000|2021-10-21 23:13:40|86051.3|86001.3|86050.5|86000.5|86051.3|86001.3|86050.2|86000.2|10
1634858030000|2021-10-21 23:13:50|86050.8|86000.8|86049.7|85999.7|86050.9|86000.9|86049.7|85999.7|9
1634858040000|2021-10-21 23:14:00|86051|86001|86052.8|86002.8|86052.8|86002.8|86050.4|86000.4|10
1634858050000|2021-10-21 23:14:10|86051.4|86001.4|86050.6|86000.6|86052.1|86002.1|86049.7|85999.7|19
1634858060000|2021-10-21 23:14:20|86049.1|85999.1|86047|85997|86050.4|86000.4|86046.4|85996.4|18
1634858070000|2021-10-21 23:14:30|86046.7|85996.7|86048.4|85998.4|86048.7|85998.7|86046.7|85996.7|14
1634858080000|2021-10-21 23:14:40|86048.8|85998.8|86048.3|85998.3|86049.2|85999.2|86048|85998|6
1634858090000|2021-10-21 23:14:50|86048.4|85998.4|86047.9|85997.9|86048.6|85998.6|86047.8|85997.8|9
1634858100000|2021-10-21 23:15:00|86049|85999|86049.2|85999.2|86049.2|85999.2|86046.9|85996.9|15
1634858110000|2021-10-21 23:15:10|86047.9|85997.9|86048.5|85998.5|86048.5|85998.5|86047.1|85997.1|8
1634858120000|2021-10-21 23:15:20|86048.7|85998.7|86048|85998|86049|85999|86046.8|85996.8|14
1634858130000|2021-10-21 23:15:30|86048.4|85998.4|86046.4|85996.4|86048.9|85998.9|86046.4|85996.4|15
1634858140000|2021-10-21 23:15:40|86046.2|85996.2|86046|85996|86047.2|85997.2|86046|85996|17
1634858150000|2021-10-21 23:15:50|86046.8|85996.8|86047.9|85997.9|86048.3|85998.3|86046.8|85996.8|14
1634858160000|2021-10-21 23:16:00|86048.4|85998.4|86049.1|85999.1|86049.1|85999.1|86047.7|85997.7|9
1634858170000|2021-10-21 23:16:10|86048.8|85998.8|86049.5|85999.5|86050.1|86000.1|86047|85997|11
1634858180000|2021-10-21 23:16:20|86049.9|85999.9|86049.9|85999.9|86050|86000|86049.4|85999.4|7
1634858190000|2021-10-21 23:16:30|86050.1|86000.1|86048.7|85998.7|86050.4|86000.4|86048.7|85998.7|9
1634858200000|2021-10-21 23:16:40|86048.8|85998.8|86048.6|85998.6|86051.8|86001.8|86048.4|85998.4|20
1634858210000|2021-10-21 23:16:50|86049.2|85999.2|86048.3|85998.3|86049.8|85999.8|86047.7|85997.7|18
1634858220000|2021-10-21 23:17:00|86048.1|85998.1|86045|85995|86048.2|85998.2|86043.6|85993.6|24
1634858230000|2021-10-21 23:17:10|86044.9|85994.9|86043.5|85993.5|86045|85995|86042.1|85992.1|54
1634858240000|2021-10-21 23:17:20|86043.9|85993.9|86043.4|85993.4|86044.2|85994.2|86041.7|85991.7|53
1634858250000|2021-10-21 23:17:30|86043|85993|86044.1|85994.1|86044.2|85994.2|86041.3|85991.3|54
1634858260000|2021-10-21 23:17:40|86044|85994|86040.6|85990.6|86044.2|85994.2|86039.9|85989.9|49
1634858270000|2021-10-21 23:17:50|86040.5|85990.5|86040.5|85990.5|86041.2|85991.2|86039.3|85989.3|19
1634858280000|2021-10-21 23:18:00|86039.8|85989.8|86041.1|85991.1|86041.4|85991.4|86039.7|85989.7|29
1634858290000|2021-10-21 23:18:10|86041|85991|86040|85990|86041.5|85991.5|86039.2|85989.2|24
1634858300000|2021-10-21 23:18:20|86040.6|85990.6|86039.3|85989.3|86041|85991|86039.3|85989.3|22
1634858310000|2021-10-21 23:18:30|86039.6|85989.6|86038.2|85988.2|86040.2|85990.2|86038.2|85988.2|17
1634858320000|2021-10-21 23:18:40|86039.9|85989.9|86039.2|85989.2|86039.9|85989.9|86038.2|85988.2|13
1634858330000|2021-10-21 23:18:50|86038.5|85988.5|86039|85989|86039.4|85989.4|86038.5|85988.5|14
1634858340000|2021-10-21 23:19:00|86040.1|85990.1|86039.3|85989.3|86041|85991|86038.8|85988.8|15
1634858350000|2021-10-21 23:19:10|86039.4|85989.4|86039.7|85989.7|86041|85991|86038.4|85988.4|25
1634858360000|2021-10-21 23:19:20|86039.3|85989.3|86039.3|85989.3|86039.9|85989.9|86039.2|85989.2|12
1634858370000|2021-10-21 23:19:30|86039.6|85989.6|86037.7|85987.7|86039.7|85989.7|86037.2|85987.2|7
1634858380000|2021-10-21 23:19:40|86038|85988|86039.7|85989.7|86040|85990|86038|85988|11
1634858390000|2021-10-21 23:19:50|86039.5|85989.5|86039.9|85989.9|86040.9|85990.9|86039.4|85989.4|6
1634858400000|2021-10-21 23:20:00|86037.8|85987.8|86038.8|85988.8|86039.3|85989.3|86037.8|85987.8|25
1634858410000|2021-10-21 23:20:10|86038.5|85988.5|86038.7|85988.7|86038.8|85988.8|86038.1|85988.1|15
1634858420000|2021-10-21 23:20:20|86038.9|85988.9|86038.8|85988.8|86039.3|85989.3|86036.9|85986.9|9
1634858430000|2021-10-21 23:20:30|86039|85989|86038.5|85988.5|86039|85989|86037.1|85987.1|9
1634858440000|2021-10-21 23:20:40|86038.6|85988.6|86042.5|85992.5|86042.9|85992.9|86038.6|85988.6|47
1634858450000|2021-10-21 23:20:50|86042.7|85992.7|86041|85991|86043|85993|86040.8|85990.8|44
1634858460000|2021-10-21 23:21:00|86039.8|85989.8|86040.7|85990.7|86041.9|85991.9|86039.4|85989.4|21
1634858470000|2021-10-21 23:21:10|86040.3|85990.3|86044.5|85994.5|86046|85996|86040.1|85990.1|44
1634858480000|2021-10-21 23:21:20|86044.6|85994.6|86045.8|85995.8|86047|85997|86042.9|85992.9|37
1634858490000|2021-10-21 23:21:30|86046.3|85996.3|86044.9|85994.9|86046.3|85996.3|86044.1|85994.1|28
1634858500000|2021-10-21 23:21:40|86045|85995|86046|85996|86046.5|85996.5|86044.8|85994.8|31
1634858510000|2021-10-21 23:21:50|86046.4|85996.4|86043.8|85993.8|86048.1|85998.1|86043.8|85993.8|68
1634858520000|2021-10-21 23:22:00|86045.3|85995.3|86046.7|85996.7|86047.3|85997.3|86044.7|85994.7|52
1634858530000|2021-10-21 23:22:10|86046.8|85996.8|86046|85996|86046.9|85996.9|86044.3|85994.3|45
1634858540000|2021-10-21 23:22:20|86046.1|85996.1|86044.7|85994.7|86047.3|85997.3|86044.3|85994.3|33
1634858550000|2021-10-21 23:22:30|86044.5|85994.5|86044.3|85994.3|86045.2|85995.2|86043.3|85993.3|13
1634858560000|2021-10-21 23:22:40|86044.5|85994.5|86045.2|85995.2|86045.9|85995.9|86044.5|85994.5|16
1634858570000|2021-10-21 23:22:50|86045.4|85995.4|86045.1|85995.1|86045.7|85995.7|86045.1|85995.1|5
1634858580000|2021-10-21 23:23:00|86045|85995|86044.8|85994.8|86045|85995|86042.5|85992.5|11
1634858590000|2021-10-21 23:23:10|86045.2|85995.2|86045.4|85995.4|86045.6|85995.6|86043.5|85993.5|17
1634858600000|2021-10-21 23:23:20|86045.6|85995.6|86044|85994|86045.6|85995.6|86042.6|85992.6|12
1634858610000|2021-10-21 23:23:30|86044.5|85994.5|86046.8|85996.8|86046.8|85996.8|86044|85994|56
1634858620000|2021-10-21 23:23:40|86046.4|85996.4|86046.2|85996.2|86048.3|85998.3|86044.5|85994.5|49
1634858630000|2021-10-21 23:23:50|86048.7|85998.7|86049|85999|86052|86002|86048.6|85998.6|38
1634858640000|2021-10-21 23:24:00|86048.8|85998.8|86049.2|85999.2|86049.4|85999.4|86048.1|85998.1|24
1634858650000|2021-10-21 23:24:10|86049.5|85999.5|86049.6|85999.6|86050.4|86000.4|86049.3|85999.3|30
1634858660000|2021-10-21 23:24:20|86049.5|85999.5|86050|86000|86051.8|86001.8|86049.5|85999.5|48
1634858670000|2021-10-21 23:24:30|86049.6|85999.6|86049.5|85999.5|86050.1|86000.1|86048.8|85998.8|25
1634858680000|2021-10-21 23:24:40|86049.4|85999.4|86050.9|86000.9|86051.2|86001.2|86049.1|85999.1|11
1634858690000|2021-10-21 23:24:50|86050.4|86000.4|86050.7|86000.7|86052|86002|86050|86000|17
1634858700000|2021-10-21 23:25:00|86051.2|86001.2|86050.4|86000.4|86051.6|86001.6|86050.1|86000.1|13
1634858710000|2021-10-21 23:25:10|86050.3|86000.3|86050.6|86000.6|86051.7|86001.7|86049.5|85999.5|28
1634858720000|2021-10-21 23:25:20|86051.4|86001.4|86050.7|86000.7|86052|86002|86049|85999|16
1634858730000|2021-10-21 23:25:30|86050.9|86000.9|86051.4|86001.4|86051.7|86001.7|86050.5|86000.5|10
1634858740000|2021-10-21 23:25:40|86050.9|86000.9|86052.1|86002.1|86053.3|86003.3|86049.8|85999.8|28
1634858750000|2021-10-21 23:25:50|86054.3|86004.3|86055.7|86005.7|86059.7|86009.7|86054.3|86004.3|30
1634858760000|2021-10-21 23:26:00|86055.9|86005.9|86057.6|86007.6|86057.7|86007.7|86055.6|86005.6|25
1634858770000|2021-10-21 23:26:10|86058|86008|86058.4|86008.4|86058.5|86008.5|86057.9|86007.9|14
1634858780000|2021-10-21 23:26:20|86058.3|86008.3|86057.7|86007.7|86058.6|86008.6|86057.7|86007.7|4
1634858790000|2021-10-21 23:26:30|86057.4|86007.4|86059.4|86009.4|86059.4|86009.4|86057.4|86007.4|17
1634858800000|2021-10-21 23:26:40|86058.4|86008.4|86058.4|86008.4|86058.5|86008.5|86058.1|86008.1|4
1634858810000|2021-10-21 23:26:50|86058.3|86008.3|86057.3|86007.3|86058.4|86008.4|86057.3|86007.3|9
1634858820000|2021-10-21 23:27:00|86057.2|86007.2|86057.1|86007.1|86057.3|86007.3|86056.9|86006.9|6
1634858830000|2021-10-21 23:27:10|86057|86007|86057.9|86007.9|86059.1|86009.1|86057|86007|8
1634858840000|2021-10-21 23:27:20|86058.1|86008.1|86059.4|86009.4|86059.7|86009.7|86057.7|86007.7|9
1634858850000|2021-10-21 23:27:30|86060.7|86010.7|86059.1|86009.1|86060.9|86010.9|86058.2|86008.2|14
1634858860000|2021-10-21 23:27:40|86058.7|86008.7|86059.1|86009.1|86059.7|86009.7|86058|86008|11
1634858870000|2021-10-21 23:27:50|86058.9|86008.9|86058.4|86008.4|86058.9|86008.9|86057.8|86007.8|5
1634858880000|2021-10-21 23:28:00|86058.3|86008.3|86059.8|86009.8|86059.8|86009.8|86057.9|86007.9|5
1634858890000|2021-10-21 23:28:10|86060.5|86010.5|86058.5|86008.5|86060.5|86010.5|86058.5|86008.5|8
1634858900000|2021-10-21 23:28:20|86058.3|86008.3|86057.6|86007.6|86058.3|86008.3|86057.2|86007.2|6
1634858910000|2021-10-21 23:28:30|86057.7|86007.7|86057.7|86007.7|86058.3|86008.3|86057.7|86007.7|17
1634858920000|2021-10-21 23:28:40|86057.9|86007.9|86058|86008|86058|86008|86057.6|86007.6|6
1634858930000|2021-10-21 23:28:50|86057.2|86007.2|86057.6|86007.6|86057.6|86007.6|86057.1|86007.1|8
1634858940000|2021-10-21 23:29:00|86057.5|86007.5|86058.1|86008.1|86058.8|86008.8|86057.4|86007.4|9
1634858950000|2021-10-21 23:29:10|86058.2|86008.2|86057.4|86007.4|86058.2|86008.2|86057.4|86007.4|9
1634858960000|2021-10-21 23:29:20|86057|86007|86057.8|86007.8|86057.8|86007.8|86055.3|86005.3|28
1634858970000|2021-10-21 23:29:30|86057.6|86007.6|86057.5|86007.5|86057.6|86007.6|86055.5|86005.5|41
1634858980000|2021-10-21 23:29:40|86056.5|86006.5|86046|85996|86057.9|86007.9|86045.6|85995.6|41
1634858990000|2021-10-21 23:29:50|86045.8|85995.8|86049.1|85999.1|86049.1|85999.1|86045.8|85995.8|30
1634859000000|2021-10-21 23:30:00|86049.3|85999.3|86048.4|85998.4|86050.9|86000.9|86048.4|85998.4|23
1634859010000|2021-10-21 23:30:10|86048.5|85998.5|86048.5|85998.5|86048.7|85998.7|86047.8|85997.8|15
1634859020000|2021-10-21 23:30:20|86048.6|85998.6|86048.3|85998.3|86049.7|85999.7|86047.8|85997.8|10
1634859030000|2021-10-21 23:30:30|86048|85998|86044|85994|86048.5|85998.5|86042.8|85992.8|24
1634859040000|2021-10-21 23:30:40|86043.9|85993.9|86045.4|85995.4|86045.6|85995.6|86043.9|85993.9|6
1634859050000|2021-10-21 23:30:50|86045.3|85995.3|86043.4|85993.4|86045.3|85995.3|86043.4|85993.4|10
1634859060000|2021-10-21 23:31:00|86043.5|85993.5|86043.1|85993.1|86044.7|85994.7|86042.4|85992.4|55
1634859070000|2021-10-21 23:31:10|86043.4|85993.4|86044.5|85994.5|86045.4|85995.4|86041.6|85991.6|62
1634859080000|2021-10-21 23:31:20|86044.9|85994.9|86042.8|85992.8|86044.9|85994.9|86040.6|85990.6|55
1634859090000|2021-10-21 23:31:30|86042.5|85992.5|86042|85992|86043.2|85993.2|86041.2|85991.2|45
1634859100000|2021-10-21 23:31:40|86040.8|85990.8|86040.4|85990.4|86042.7|85992.7|86039.2|85989.2|42
1634859110000|2021-10-21 23:31:50|86041.2|85991.2|86041.8|85991.8|86043.5|85993.5|86040.3|85990.3|29
1634859120000|2021-10-21 23:32:00|86041.9|85991.9|86041.2|85991.2|86042.8|85992.8|86040.5|85990.5|24
1634859130000|2021-10-21 23:32:10|86041.1|85991.1|86042.3|85992.3|86044.3|85994.3|86040.4|85990.4|46
1634859140000|2021-10-21 23:32:20|86041.9|85991.9|86042.1|85992.1|86042.5|85992.5|86039.1|85989.1|50
1634859150000|2021-10-21 23:32:30|86042.4|85992.4|86044.1|85994.1|86045.9|85995.9|86040.3|85990.3|47
1634859160000|2021-10-21 23:32:40|86043.5|85993.5|86043.9|85993.9|86044.9|85994.9|86041.3|85991.3|64
1634859170000|2021-10-21 23:32:50|86043.6|85993.6|86044.5|85994.5|86045.4|85995.4|86042.1|85992.1|56
1634859180000|2021-10-21 23:33:00|86044.3|85994.3|86044.1|85994.1|86045.1|85995.1|86042.8|85992.8|62
1634859190000|2021-10-21 23:33:10|86044|85994|86044.6|85994.6|86046.6|85996.6|86041.5|85991.5|63
1634859200000|2021-10-21 23:33:20|86045|85995|86044.7|85994.7|86045.3|85995.3|86042.9|85992.9|55
1634859210000|2021-10-21 23:33:30|86044.4|85994.4|86043.3|85993.3|86046.1|85996.1|86042.5|85992.5|60
1634859220000|2021-10-21 23:33:40|86043.7|85993.7|86044.7|85994.7|86045.9|85995.9|86042.7|85992.7|66
1634859230000|2021-10-21 23:33:50|86044.9|85994.9|86044.3|85994.3|86044.9|85994.9|86041|85991|57
1634859240000|2021-10-21 23:34:00|86043.7|85993.7|86039.2|85989.2|86044.6|85994.6|86036.4|85986.4|63
1634859250000|2021-10-21 23:34:10|86039.5|85989.5|86039.4|85989.4|86042.1|85992.1|86039|85989|25
1634859260000|2021-10-21 23:34:20|86039.3|85989.3|86033.5|85983.5|86039.3|85989.3|86033.5|85983.5|42
1634859270000|2021-10-21 23:34:30|86033.6|85983.6|86031.1|85981.1|86034.9|85984.9|86031.1|85981.1|39
1634859280000|2021-10-21 23:34:40|86032.4|85982.4|86032.6|85982.6|86034.9|85984.9|86029.7|85979.7|51
1634859290000|2021-10-21 23:34:50|86032.8|85982.8|86029.9|85979.9|86033.3|85983.3|86029.9|85979.9|21
1634859300000|2021-10-21 23:35:00|86029.8|85979.8|86040.3|85990.3|86042.2|85992.2|86029.8|85979.8|37
1634859310000|2021-10-21 23:35:10|86040.6|85990.6|86041.7|85991.7|86043.1|85993.1|86039.8|85989.8|13
1634859320000|2021-10-21 23:35:20|86040.6|85990.6|86041.2|85991.2|86041.2|85991.2|86038.4|85988.4|39
1634859330000|2021-10-21 23:35:30|86040.6|85990.6|86042.1|85992.1|86042.3|85992.3|86040.5|85990.5|17
1634859340000|2021-10-21 23:35:40|86041.8|85991.8|86042|85992|86042.7|85992.7|86041.5|85991.5|18
1634859350000|2021-10-21 23:35:50|86042.3|85992.3|86042|85992|86042.4|85992.4|86041|85991|59
1634859360000|2021-10-21 23:36:00|86040.9|85990.9|86042.6|85992.6|86043|85993|86040.4|85990.4|46
1634859370000|2021-10-21 23:36:10|86042.7|85992.7|86040.9|85990.9|86042.9|85992.9|86040.9|85990.9|44
1634859380000|2021-10-21 23:36:20|86041.3|85991.3|86040|85990|86042.7|85992.7|86039.6|85989.6|53
1634859390000|2021-10-21 23:36:30|86040.1|85990.1|86041.6|85991.6|86043.7|85993.7|86040.1|85990.1|41
1634859400000|2021-10-21 23:36:40|86041.4|85991.4|86041.4|85991.4|86044.2|85994.2|86040.9|85990.9|30
1634859410000|2021-10-21 23:36:50|86041.6|85991.6|86042.9|85992.9|86042.9|85992.9|86040.6|85990.6|30
1634859420000|2021-10-21 23:37:00|86042.8|85992.8|86052.8|86002.8|86054.5|86004.5|86040.7|85990.7|49
1634859430000|2021-10-21 23:37:10|86052.7|86002.7|86053.5|86003.5|86053.6|86003.6|86052.5|86002.5|9
1634859440000|2021-10-21 23:37:20|86053.6|86003.6|86055.8|86005.8|86055.9|86005.9|86053.2|86003.2|23
1634859450000|2021-10-21 23:37:30|86055.9|86005.9|86054.2|86004.2|86056|86006|86053.9|86003.9|14
1634859460000|2021-10-21 23:37:40|86054.3|86004.3|86054.7|86004.7|86054.7|86004.7|86052.9|86002.9|15
1634859470000|2021-10-21 23:37:50|86054.4|86004.4|86055.4|86005.4|86055.7|86005.7|86054.3|86004.3|9
1634859480000|2021-10-21 23:38:00|86056.3|86006.3|86055.1|86005.1|86057|86007|86054.6|86004.6|16
1634859490000|2021-10-21 23:38:10|86055.3|86005.3|86058.9|86008.9|86059.1|86009.1|86055.3|86005.3|12
1634859500000|2021-10-21 23:38:20|86058.8|86008.8|86060.1|86010.1|86060.1|86010.1|86058.4|86008.4|12
1634859510000|2021-10-21 23:38:30|86060.4|86010.4|86062.5|86012.5|86063|86013|86058.3|86008.3|15
1634859520000|2021-10-21 23:38:40|86060.5|86010.5|86062.5|86012.5|86064.3|86014.3|86060.5|86010.5|24
1634859530000|2021-10-21 23:38:50|86062.1|86012.1|86063.1|86013.1|86064.1|86014.1|86062.1|86012.1|16
1634859540000|2021-10-21 23:39:00|86063.6|86013.6|86061.8|86011.8|86063.6|86013.6|86061.2|86011.2|26
1634859550000|2021-10-21 23:39:10|86061.9|86011.9|86062|86012|86062.3|86012.3|86061.8|86011.8|14
1634859560000|2021-10-21 23:39:20|86061.8|86011.8|86060.8|86010.8|86062.3|86012.3|86060.8|86010.8|14
1634859570000|2021-10-21 23:39:30|86060.6|86010.6|86061.1|86011.1|86062.2|86012.2|86060.6|86010.6|10
1634859580000|2021-10-21 23:39:40|86061.3|86011.3|86059.2|86009.2|86061.3|86011.3|86058.7|86008.7|21
1634859590000|2021-10-21 23:39:50|86058.4|86008.4|86060.2|86010.2|86062.7|86012.7|86056.6|86006.6|33
1634859600000|2021-10-21 23:40:00|86060.4|86010.4|86060.3|86010.3|86062|86012|86058.5|86008.5|40
1634859610000|2021-10-21 23:40:10|86060.4|86010.4|86060.8|86010.8|86061.9|86011.9|86060.4|86010.4|13
1634859620000|2021-10-21 23:40:20|86060.9|86010.9|86060.8|86010.8|86061.2|86011.2|86059.5|86009.5|23
1634859630000|2021-10-21 23:40:30|86060.7|86010.7|86064.3|86014.3|86064.7|86014.7|86059.8|86009.8|32
1634859640000|2021-10-21 23:40:40|86065.2|86015.2|86065.5|86015.5|86067.5|86017.5|86064.8|86014.8|28
1634859650000|2021-10-21 23:40:50|86065.4|86015.4|86065.9|86015.9|86066.2|86016.2|86064.8|86014.8|13
1634859660000|2021-10-21 23:41:00|86065.8|86015.8|86066.2|86016.2|86067|86017|86065.7|86015.7|15
1634859670000|2021-10-21 23:41:10|86067.1|86017.1|86064.9|86014.9|86067.1|86017.1|86064.9|86014.9|17
1634859680000|2021-10-21 23:41:20|86065|86015|86064.7|86014.7|86065.7|86015.7|86064.6|86014.6|18
1634859690000|2021-10-21 23:41:30|86064.2|86014.2|86063|86013|86064.5|86014.5|86062.5|86012.5|10
1634859700000|2021-10-21 23:41:40|86063.3|86013.3|86063.9|86013.9|86064.4|86014.4|86062.8|86012.8|16
1634859710000|2021-10-21 23:41:50|86063.8|86013.8|86063.5|86013.5|86065|86015|86063|86013|19
1634859720000|2021-10-21 23:42:00|86063.7|86013.7|86064.1|86014.1|86064.8|86014.8|86062.9|86012.9|16
1634859730000|2021-10-21 23:42:10|86064|86014|86063|86013|86064.7|86014.7|86061.9|86011.9|20
1634859740000|2021-10-21 23:42:20|86062.4|86012.4|86059.6|86009.6|86063.5|86013.5|86059.2|86009.2|21
1634859750000|2021-10-21 23:42:30|86059.4|86009.4|86058.9|86008.9|86060.4|86010.4|86056.9|86006.9|35
1634859760000|2021-10-21 23:42:40|86058.6|86008.6|86063.8|86013.8|86063.8|86013.8|86058.6|86008.6|28
1634859770000|2021-10-21 23:42:50|86064|86014|86064.9|86014.9|86066.2|86016.2|86063.1|86013.1|16
1634859780000|2021-10-21 23:43:00|86066.3|86016.3|86067.5|86017.5|86067.7|86017.7|86065|86015|24
1634859790000|2021-10-21 23:43:10|86067.2|86017.2|86065.7|86015.7|86067.2|86017.2|86065.6|86015.6|13
1634859800000|2021-10-21 23:43:20|86065.9|86015.9|86074.8|86024.8|86074.8|86024.8|86065.9|86015.9|34
1634859810000|2021-10-21 23:43:30|86074.4|86024.4|86075.8|86025.8|86075.8|86025.8|86073.9|86023.9|9
1634859820000|2021-10-21 23:43:40|86074.7|86024.7|86074.2|86024.2|86074.9|86024.9|86072.8|86022.8|16
1634859830000|2021-10-21 23:43:50|86074.3|86024.3|86076.3|86026.3|86076.6|86026.6|86074.3|86024.3|19
1634859840000|2021-10-21 23:44:00|86076.4|86026.4|86072.2|86022.2|86076.4|86026.4|86072.2|86022.2|42
1634859850000|2021-10-21 23:44:10|86072.3|86022.3|86072.1|86022.1|86072.9|86022.9|86072.1|86022.1|8
1634859860000|2021-10-21 23:44:20|86072.5|86022.5|86070.6|86020.6|86073.8|86023.8|86070.6|86020.6|26
1634859870000|2021-10-21 23:44:30|86070.7|86020.7|86071.9|86021.9|86072|86022|86070.6|86020.6|9
1634859880000|2021-10-21 23:44:40|86071.6|86021.6|86073.7|86023.7|86076.4|86026.4|86071.6|86021.6|31
1634859890000|2021-10-21 23:44:50|86074|86024|86074.7|86024.7|86076.9|86026.9|86073.7|86023.7|38
1634859900000|2021-10-21 23:45:00|86073.9|86023.9|86075.2|86025.2|86075.5|86025.5|86073.9|86023.9|29
1634859910000|2021-10-21 23:45:10|86075.5|86025.5|86077.5|86027.5|86078.4|86028.4|86074.6|86024.6|36
1634859920000|2021-10-21 23:45:20|86077.4|86027.4|86077.3|86027.3|86080.1|86030.1|86077.1|86027.1|11
1634859930000|2021-10-21 23:45:30|86077.8|86027.8|86077.4|86027.4|86080.9|86030.9|86077.4|86027.4|15
1634859940000|2021-10-21 23:45:40|86078.3|86028.3|86077.9|86027.9|86078.8|86028.8|86076.6|86026.6|8
1634859950000|2021-10-21 23:45:50|86078|86028|86078.4|86028.4|86079.2|86029.2|86075.8|86025.8|19
1634859960000|2021-10-21 23:46:00|86080.7|86030.7|86076.9|86026.9|86080.7|86030.7|86076.9|86026.9|20
1634859970000|2021-10-21 23:46:10|86077.4|86027.4|86079.3|86029.3|86079.3|86029.3|86077.4|86027.4|10
1634859980000|2021-10-21 23:46:20|86079.2|86029.2|86079.5|86029.5|86081.1|86031.1|86077.7|86027.7|9
1634859990000|2021-10-21 23:46:30|86078|86028|86077.7|86027.7|86080.1|86030.1|86077.4|86027.4|10
1634860000000|2021-10-21 23:46:40|86077.1|86027.1|86078.2|86028.2|86078.7|86028.7|86077.1|86027.1|8
1634860010000|2021-10-21 23:46:50|86079.4|86029.4|86077.1|86027.1|86079.8|86029.8|86077.1|86027.1|16
1634860020000|2021-10-21 23:47:00|86077.7|86027.7|86074.2|86024.2|86078.9|86028.9|86074.2|86024.2|27
1634860030000|2021-10-21 23:47:10|86074.1|86024.1|86076.7|86026.7|86078.4|86028.4|86074.1|86024.1|29
1634860040000|2021-10-21 23:47:20|86076.6|86026.6|86078.1|86028.1|86078.1|86028.1|86076.6|86026.6|17
1634860050000|2021-10-21 23:47:30|86077.9|86027.9|86079.1|86029.1|86080.7|86030.7|86076.4|86026.4|18
1634860060000|2021-10-21 23:47:40|86080.4|86030.4|86078.5|86028.5|86080.5|86030.5|86078.3|86028.3|25
1634860070000|2021-10-21 23:47:50|86078.1|86028.1|86077.7|86027.7|86080.4|86030.4|86077.1|86027.1|27
1634860080000|2021-10-21 23:48:00|86078.1|86028.1|86080.7|86030.7|86080.9|86030.9|86078|86028|22
1634860090000|2021-10-21 23:48:10|86079.4|86029.4|86080.2|86030.2|86081.4|86031.4|86076.3|86026.3|27
1634860100000|2021-10-21 23:48:20|86081.2|86031.2|86077.1|86027.1|86081.2|86031.2|86077.1|86027.1|22
1634860110000|2021-10-21 23:48:30|86077.3|86027.3|86077.7|86027.7|86077.8|86027.8|86076.2|86026.2|9
1634860120000|2021-10-21 23:48:40|86077.6|86027.6|86075.9|86025.9|86078.3|86028.3|86075.9|86025.9|25
1634860130000|2021-10-21 23:48:50|86075.7|86025.7|86076.6|86026.6|86076.9|86026.9|86074.8|86024.8|22
1634860140000|2021-10-21 23:49:00|86076.4|86026.4|86078.9|86028.9|86080.4|86030.4|86076.3|86026.3|33
1634860150000|2021-10-21 23:49:10|86079.3|86029.3|86077|86027|86080.5|86030.5|86075.7|86025.7|30
1634860160000|2021-10-21 23:49:20|86076.7|86026.7|86077.8|86027.8|86079.3|86029.3|86076.1|86026.1|33
1634860170000|2021-10-21 23:49:30|86077.9|86027.9|86076.1|86026.1|86078|86028|86075.4|86025.4|24
1634860180000|2021-10-21 23:49:40|86075.9|86025.9|86075.2|86025.2|86076.5|86026.5|86075.2|86025.2|11
1634860190000|2021-10-21 23:49:50|86075.1|86025.1|86073.1|86023.1|86075.3|86025.3|86073.1|86023.1|10
1634860200000|2021-10-21 23:50:00|86073.2|86023.2|86073.3|86023.3|86074.2|86024.2|86073|86023|19
1634860210000|2021-10-21 23:50:10|86073.4|86023.4|86073|86023|86073.6|86023.6|86072|86022|14
1634860220000|2021-10-21 23:50:20|86072.9|86022.9|86076.1|86026.1|86076.5|86026.5|86072.4|86022.4|28
1634860230000|2021-10-21 23:50:30|86076.7|86026.7|86077.5|86027.5|86079.2|86029.2|86075.4|86025.4|37
1634860240000|2021-10-21 23:50:40|86077.6|86027.6|86078.6|86028.6|86079.2|86029.2|86076.8|86026.8|27
1634860250000|2021-10-21 23:50:50|86079.1|86029.1|86083.9|86033.9|86085.1|86035.1|86077.8|86027.8|52
1634860260000|2021-10-21 23:51:00|86084|86034|86084.3|86034.3|86084.3|86034.3|86082.6|86032.6|25
1634860270000|2021-10-21 23:51:10|86084.1|86034.1|86084|86034|86084.8|86034.8|86080.7|86030.7|36
1634860280000|2021-10-21 23:51:20|86084.6|86034.6|86084.4|86034.4|86085.1|86035.1|86083|86033|30
1634860290000|2021-10-21 23:51:30|86083.9|86033.9|86081.3|86031.3|86084|86034|86080.6|86030.6|31
1634860300000|2021-10-21 23:51:40|86080.8|86030.8|86081.5|86031.5|86081.5|86031.5|86080.6|86030.6|22
1634860310000|2021-10-21 23:51:50|86081.6|86031.6|86085|86035|86085|86035|86076.1|86026.1|46
1634860320000|2021-10-21 23:52:00|86084.4|86034.4|86091.2|86041.2|86092.1|86042.1|86084.1|86034.1|56
1634860330000|2021-10-21 23:52:10|86091.4|86041.4|86090.2|86040.2|86091.4|86041.4|86090.2|86040.2|25
1634860340000|2021-10-21 23:52:20|86089.1|86039.1|86087.7|86037.7|86090.1|86040.1|86087.6|86037.6|23
1634860350000|2021-10-21 23:52:30|86088.5|86038.5|86088.9|86038.9|86090.4|86040.4|86086.4|86036.4|36
1634860360000|2021-10-21 23:52:40|86088.3|86038.3|86086.4|86036.4|86088.3|86038.3|86086|86036|23
1634860370000|2021-10-21 23:52:50|86086|86036|86080.7|86030.7|86086.7|86036.7|86079.8|86029.8|40
1634860380000|2021-10-21 23:53:00|86080.8|86030.8|86082.9|86032.9|86083.5|86033.5|86080.2|86030.2|25
1634860390000|2021-10-21 23:53:10|86082.6|86032.6|86081.6|86031.6|86082.6|86032.6|86081.5|86031.5|15
1634860400000|2021-10-21 23:53:20|86081.8|86031.8|86078.8|86028.8|86081.9|86031.9|86078.7|86028.7|27
1634860410000|2021-10-21 23:53:30|86079|86029|86080.8|86030.8|86080.8|86030.8|86077.8|86027.8|43
1634860420000|2021-10-21 23:53:40|86079.2|86029.2|86079.6|86029.6|86080.7|86030.7|86079.2|86029.2|17
1634860430000|2021-10-21 23:53:50|86079.5|86029.5|86077.7|86027.7|86080|86030|86075|86025|25
1634860440000|2021-10-21 23:54:00|86078.7|86028.7|86070.6|86020.6|86079|86029|86067.8|86017.8|41
1634860450000|2021-10-21 23:54:10|86070.4|86020.4|86071.8|86021.8|86071.8|86021.8|86070.2|86020.2|10
1634860460000|2021-10-21 23:54:20|86071.5|86021.5|86072|86022|86073.9|86023.9|86071.5|86021.5|18
1634860470000|2021-10-21 23:54:30|86072.7|86022.7|86068.4|86018.4|86072.7|86022.7|86067.7|86017.7|33
1634860480000|2021-10-21 23:54:40|86069|86019|86071.6|86021.6|86073|86023|86069|86019|34
1634860490000|2021-10-21 23:54:50|86071.4|86021.4|86071.1|86021.1|86072.1|86022.1|86069.9|86019.9|28
1634860500000|2021-10-21 23:55:00|86071.2|86021.2|86069.1|86019.1|86071.3|86021.3|86068.8|86018.8|30
1634860510000|2021-10-21 23:55:10|86069.3|86019.3|86070.8|86020.8|86070.8|86020.8|86068.5|86018.5|22
1634860520000|2021-10-21 23:55:20|86070.9|86020.9|86066.1|86016.1|86070.9|86020.9|86066.1|86016.1|25
1634860530000|2021-10-21 23:55:30|86065.9|86015.9|86066.9|86016.9|86066.9|86016.9|86065.5|86015.5|10
1634860540000|2021-10-21 23:55:40|86066.4|86016.4|86064.7|86014.7|86067.3|86017.3|86064.7|86014.7|24
1634860550000|2021-10-21 23:55:50|86065.2|86015.2|86064.6|86014.6|86065.7|86015.7|86063.8|86013.8|28
1634860560000|2021-10-21 23:56:00|86064.8|86014.8|86067|86017|86067.6|86017.6|86064.5|86014.5|28
1634860570000|2021-10-21 23:56:10|86065.8|86015.8|86068|86018|86068.7|86018.7|86065.8|86015.8|26
1634860580000|2021-10-21 23:56:20|86067.9|86017.9|86069.4|86019.4|86069.4|86019.4|86067.9|86017.9|25
1634860590000|2021-10-21 23:56:30|86069.8|86019.8|86069.9|86019.9|86070.1|86020.1|86066.2|86016.2|27
1634860600000|2021-10-21 23:56:40|86070|86020|86068.1|86018.1|86070.4|86020.4|86067.4|86017.4|20
1634860610000|2021-10-21 23:56:50|86068.3|86018.3|86069.4|86019.4|86069.4|86019.4|86068.2|86018.2|8
1634860620000|2021-10-21 23:57:00|86069.2|86019.2|86069|86019|86070.9|86020.9|86067.8|86017.8|22
1634860630000|2021-10-21 23:57:10|86070|86020|86067.1|86017.1|86070.4|86020.4|86067.1|86017.1|19
1634860640000|2021-10-21 23:57:20|86067.6|86017.6|86065.6|86015.6|86067.7|86017.7|86065|86015|19
1634860650000|2021-10-21 23:57:30|86065.5|86015.5|86065.8|86015.8|86066.4|86016.4|86065.1|86015.1|15
1634860660000|2021-10-21 23:57:40|86065.6|86015.6|86066.2|86016.2|86066.3|86016.3|86065.1|86015.1|9
1634860670000|2021-10-21 23:57:50|86065.8|86015.8|86063.4|86013.4|86066.5|86016.5|86063.4|86013.4|12
1634860680000|2021-10-21 23:58:00|86065.3|86015.3|86064.8|86014.8|86065.3|86015.3|86064.3|86014.3|9
1634860690000|2021-10-21 23:58:10|86064.5|86014.5|86063.9|86013.9|86064.5|86014.5|86063.6|86013.6|4
1634860700000|2021-10-21 23:58:20|86064.1|86014.1|86064.5|86014.5|86064.8|86014.8|86063.9|86013.9|8
1634860710000|2021-10-21 23:58:30|86067|86017|86066.2|86016.2|86067|86017|86065.7|86015.7|12
1634860720000|2021-10-21 23:58:40|86065.8|86015.8|86067.9|86017.9|86068.9|86018.9|86065.6|86015.6|31
1634860730000|2021-10-21 23:58:50|86065.9|86015.9|86069.9|86019.9|86070.2|86020.2|86065.9|86015.9|30
1634860740000|2021-10-21 23:59:00|86069.6|86019.6|86068.1|86018.1|86070.7|86020.7|86068.1|86018.1|21
1634860750000|2021-10-21 23:59:10|86067.7|86017.7|86069.1|86019.1|86069.1|86019.1|86067|86017|13
1634860760000|2021-10-21 23:59:20|86066.6|86016.6|86068.2|86018.2|86069.3|86019.3|86066.5|86016.5|18
1634860770000|2021-10-21 23:59:30|86068|86018|86070.3|86020.3|86071.1|86021.1|86067.2|86017.2|14
1634860780000|2021-10-21 23:59:40|86071.4|86021.4|86073.8|86023.8|86073.8|86023.8|86069.3|86019.3|29
1634860790000|2021-10-21 23:59:50|86073.4|86023.4|86072.4|86022.4|86074.4|86024.4|86069.6|86019.6|11
1634860800000|2021-10-22 00:00:00|86072.9|86022.9|86074.6|86024.6|86077.7|86027.7|86072.9|86022.9|53
1634860810000|2021-10-22 00:00:10|86075.1|86025.1|86069|86019|86075.1|86025.1|86068.8|86018.8|37
1634860820000|2021-10-22 00:00:20|86068.8|86018.8|86070.7|86020.7|86071.1|86021.1|86067.9|86017.9|35
1634860830000|2021-10-22 00:00:30|86070.3|86020.3|86066.5|86016.5|86070.3|86020.3|86066.3|86016.3|30
1634860840000|2021-10-22 00:00:40|86066.4|86016.4|86069.2|86019.2|86071|86021|86065.6|86015.6|34
1634860850000|2021-10-22 00:00:50|86069.3|86019.3|86069.4|86019.4|86069.5|86019.5|86060.2|86010.2|35
1634860860000|2021-10-22 00:01:00|86068.1|86018.1|86067.8|86017.8|86071.2|86021.2|86065.3|86015.3|46
1634860870000|2021-10-22 00:01:10|86067.6|86017.6|86069.8|86019.8|86071|86021|86067.5|86017.5|31
1634860880000|2021-10-22 00:01:20|86069|86019|86066.4|86016.4|86071.1|86021.1|86065.9|86015.9|44
1634860890000|2021-10-22 00:01:30|86066.6|86016.6|86068.5|86018.5|86068.6|86018.6|86065.5|86015.5|39
1634860900000|2021-10-22 00:01:40|86068.4|86018.4|86071.8|86021.8|86073.4|86023.4|86068.3|86018.3|35
1634860910000|2021-10-22 00:01:50|86072.1|86022.1|86070.6|86020.6|86072.2|86022.2|86069.3|86019.3|38
1634860920000|2021-10-22 00:02:00|86070.5|86020.5|86068.7|86018.7|86075.9|86025.9|86068.4|86018.4|38
1634860930000|2021-10-22 00:02:10|86068.3|86018.3|86068.7|86018.7|86071.8|86021.8|86066.4|86016.4|50
1634860940000|2021-10-22 00:02:20|86069.6|86019.6|86069.5|86019.5|86070.1|86020.1|86068.3|86018.3|15
1634860950000|2021-10-22 00:02:30|86069.9|86019.9|86067.2|86017.2|86070|86020|86066.6|86016.6|28
1634860960000|2021-10-22 00:02:40|86067|86017|86060.2|86010.2|86067.6|86017.6|86058.5|86008.5|54
1634860970000|2021-10-22 00:02:50|86061|86011|86060.4|86010.4|86061.6|86011.6|86059.9|86009.9|39
1634860980000|2021-10-22 00:03:00|86060.1|86010.1|86062|86012|86062.6|86012.6|86060.1|86010.1|31
1634860990000|2021-10-22 00:03:10|86062.3|86012.3|86064.5|86014.5|86067|86017|86060.8|86010.8|49
1634861000000|2021-10-22 00:03:20|86063.8|86013.8|86068.9|86018.9|86070.7|86020.7|86062.7|86012.7|39
1634861010000|2021-10-22 00:03:30|86069.3|86019.3|86067.8|86017.8|86070.4|86020.4|86067.3|86017.3|28
1634861020000|2021-10-22 00:03:40|86067.5|86017.5|86066.7|86016.7|86068.1|86018.1|86062.3|86012.3|40
1634861030000|2021-10-22 00:03:50|86066.8|86016.8|86066.6|86016.6|86067.4|86017.4|86065|86015|40
1634861040000|2021-10-22 00:04:00|86066.2|86016.2|86059.6|86009.6|86067.1|86017.1|86058.8|86008.8|50
1634861050000|2021-10-22 00:04:10|86059.2|86009.2|86058.8|86008.8|86061.1|86011.1|86057.3|86007.3|28
1634861060000|2021-10-22 00:04:20|86058.6|86008.6|86056.9|86006.9|86058.6|86008.6|86055.2|86005.2|37
1634861070000|2021-10-22 00:04:30|86057|86007|86055.3|86005.3|86059.3|86009.3|86055.3|86005.3|29
1634861080000|2021-10-22 00:04:40|86056.4|86006.4|86055.8|86005.8|86056.4|86006.4|86054.8|86004.8|22
1634861090000|2021-10-22 00:04:50|86055.6|86005.6|86055.4|86005.4|86058.6|86008.6|86054.7|86004.7|32
1634861100000|2021-10-22 00:05:00|86055.6|86005.6|86052.6|86002.6|86055.6|86005.6|86050|86000|39
1634861110000|2021-10-22 00:05:10|86052.8|86002.8|86052.6|86002.6|86053.5|86003.5|86051.4|86001.4|36
1634861120000|2021-10-22 00:05:20|86052.3|86002.3|86050.9|86000.9|86052.3|86002.3|86050.4|86000.4|18
1634861130000|2021-10-22 00:05:30|86050.6|86000.6|86050.9|86000.9|86051.8|86001.8|86050.3|86000.3|13
1634861140000|2021-10-22 00:05:40|86050.8|86000.8|86049|85999|86051.3|86001.3|86047.1|85997.1|41
1634861150000|2021-10-22 00:05:50|86049.3|85999.3|86048|85998|86050|86000|86046.5|85996.5|27
1634861160000|2021-10-22 00:06:00|86047.6|85997.6|86051.3|86001.3|86051.3|86001.3|86047.1|85997.1|19
1634861170000|2021-10-22 00:06:10|86051.5|86001.5|86048.2|85998.2|86052|86002|86048|85998|44
1634861180000|2021-10-22 00:06:20|86048.6|85998.6|86047.3|85997.3|86048.8|85998.8|86047.1|85997.1|30
1634861190000|2021-10-22 00:06:30|86047.1|85997.1|86047.8|85997.8|86047.8|85997.8|86046.1|85996.1|29
1634861200000|2021-10-22 00:06:40|86048|85998|86044.6|85994.6|86048.4|85998.4|86043|85993|27
1634861210000|2021-10-22 00:06:50|86045.3|85995.3|86047.4|85997.4|86047.4|85997.4|86044.1|85994.1|33
1634861220000|2021-10-22 00:07:00|86047.2|85997.2|86047.2|85997.2|86047.7|85997.7|86045.9|85995.9|21
1634861230000|2021-10-22 00:07:10|86047|85997|86047.9|85997.9|86048.2|85998.2|86046.1|85996.1|25
1634861240000|2021-10-22 00:07:20|86047|85997|86046.3|85996.3|86049|85999|86044.5|85994.5|30
1634861250000|2021-10-22 00:07:30|86045.7|85995.7|86043.8|85993.8|86045.8|85995.8|86043.6|85993.6|26
1634861260000|2021-10-22 00:07:40|86044.2|85994.2|86041.5|85991.5|86045.4|85995.4|86040.6|85990.6|30
1634861270000|2021-10-22 00:07:50|86041.6|85991.6|86041.9|85991.9|86043.3|85993.3|86041.6|85991.6|35
1634861280000|2021-10-22 00:08:00|86041.7|85991.7|86043.4|85993.4|86043.9|85993.9|86041.5|85991.5|22
1634861290000|2021-10-22 00:08:10|86043|85993|86043.4|85993.4|86044.3|85994.3|86040.6|85990.6|25
1634861300000|2021-10-22 00:08:20|86042.4|85992.4|86046.3|85996.3|86046.5|85996.5|86042.4|85992.4|26
1634861310000|2021-10-22 00:08:30|86044.9|85994.9|86046.9|85996.9|86047.8|85997.8|86044.9|85994.9|24
1634861320000|2021-10-22 00:08:40|86046.7|85996.7|86042.5|85992.5|86046.7|85996.7|86041.8|85991.8|51
1634861330000|2021-10-22 00:08:50|86042.3|85992.3|86043.6|85993.6|86045.4|85995.4|86042.3|85992.3|43
1634861340000|2021-10-22 00:09:00|86044|85994|86044.9|85994.9|86045.6|85995.6|86043.9|85993.9|27
1634861350000|2021-10-22 00:09:10|86044.6|85994.6|86045.3|85995.3|86045.3|85995.3|86044.2|85994.2|20
1634861360000|2021-10-22 00:09:20|86045.2|85995.2|86043.9|85993.9|86048|85998|86043.9|85993.9|49
1634861370000|2021-10-22 00:09:30|86044|85994|86047.7|85997.7|86047.9|85997.9|86044|85994|23
1634861380000|2021-10-22 00:09:40|86047.6|85997.6|86050|86000|86050|86000|86045.7|85995.7|36
1634861390000|2021-10-22 00:09:50|86050.3|86000.3|86051.9|86001.9|86055.4|86005.4|86049.8|85999.8|45
1634861400000|2021-10-22 00:10:00|86052.2|86002.2|86058.4|86008.4|86058.4|86008.4|86049.8|85999.8|53
1634861410000|2021-10-22 00:10:10|86056.6|86006.6|86063.9|86013.9|86063.9|86013.9|86056.6|86006.6|41
1634861420000|2021-10-22 00:10:20|86064|86014|86064.5|86014.5|86064.6|86014.6|86061.7|86011.7|48
1634861430000|2021-10-22 00:10:30|86064|86014|86062|86012|86064.7|86014.7|86062|86012|39
1634861440000|2021-10-22 00:10:40|86061.8|86011.8|86063.8|86013.8|86063.9|86013.9|86060.5|86010.5|31
1634861450000|2021-10-22 00:10:50|86064.1|86014.1|86060.7|86010.7|86064.1|86014.1|86058.9|86008.9|53
1634861460000|2021-10-22 00:11:00|86061.3|86011.3|86062.8|86012.8|86062.8|86012.8|86060.2|86010.2|39
1634861470000|2021-10-22 00:11:10|86062.9|86012.9|86059.8|86009.8|86062.9|86012.9|86058|86008|45
1634861480000|2021-10-22 00:11:20|86060|86010|86060.3|86010.3|86061.8|86011.8|86059.8|86009.8|37
1634861490000|2021-10-22 00:11:30|86060.4|86010.4|86060.2|86010.2|86061.4|86011.4|86058.7|86008.7|36
1634861500000|2021-10-22 00:11:40|86060.3|86010.3|86058.7|86008.7|86060.6|86010.6|86057.5|86007.5|29
1634861510000|2021-10-22 00:11:50|86058.8|86008.8|86056.9|86006.9|86059.6|86009.6|86055.6|86005.6|17
1634861520000|2021-10-22 00:12:00|86057.3|86007.3|86056.2|86006.2|86061.5|86011.5|86055.7|86005.7|41
1634861530000|2021-10-22 00:12:10|86056|86006|86055|86005|86056|86006|86054.1|86004.1|24
1634861540000|2021-10-22 00:12:20|86054.7|86004.7|86054.1|86004.1|86054.7|86004.7|86051.5|86001.5|29
1634861550000|2021-10-22 00:12:30|86054.6|86004.6|86048.3|85998.3|86054.6|86004.6|86047.2|85997.2|41
1634861560000|2021-10-22 00:12:40|86048.1|85998.1|86047.2|85997.2|86049.2|85999.2|86046.6|85996.6|26
1634861570000|2021-10-22 00:12:50|86046.9|85996.9|86047.4|85997.4|86047.5|85997.5|86045.8|85995.8|22
1634861580000|2021-10-22 00:13:00|86047.5|85997.5|86053.2|86003.2|86053.2|86003.2|86047.3|85997.3|33
1634861590000|2021-10-22 00:13:10|86052.9|86002.9|86060.3|86010.3|86060.3|86010.3|86052.9|86002.9|35
1634861600000|2021-10-22 00:13:20|86059.8|86009.8|86057.9|86007.9|86061|86011|86057.8|86007.8|54
1634861610000|2021-10-22 00:13:30|86058.1|86008.1|86056.9|86006.9|86058.1|86008.1|86056.4|86006.4|23
1634861620000|2021-10-22 00:13:40|86056.6|86006.6|86057.5|86007.5|86057.7|86007.7|86056.4|86006.4|11
1634861630000|2021-10-22 00:13:50|86056|86006|86057.2|86007.2|86057.5|86007.5|86054.8|86004.8|19
1634861640000|2021-10-22 00:14:00|86057|86007|86061.4|86011.4|86061.4|86011.4|86056.2|86006.2|34
1634861650000|2021-10-22 00:14:10|86061.1|86011.1|86061.6|86011.6|86061.6|86011.6|86060.4|86010.4|18
1634861660000|2021-10-22 00:14:20|86061.1|86011.1|86060.2|86010.2|86061.8|86011.8|86060.2|86010.2|29
1634861670000|2021-10-22 00:14:30|86060.5|86010.5|86063.3|86013.3|86063.5|86013.5|86060.2|86010.2|24
1634861680000|2021-10-22 00:14:40|86063.6|86013.6|86066.3|86016.3|86067|86017|86063.3|86013.3|38
1634861690000|2021-10-22 00:14:50|86066.2|86016.2|86065.1|86015.1|86067.4|86017.4|86064.6|86014.6|25
1634861700000|2021-10-22 00:15:00|86065.2|86015.2|86073.3|86023.3|86073.7|86023.7|86064.9|86014.9|42
1634861710000|2021-10-22 00:15:10|86073.2|86023.2|86075.2|86025.2|86076.4|86026.4|86073.1|86023.1|49
1634861720000|2021-10-22 00:15:20|86075.5|86025.5|86080.4|86030.4|86080.4|86030.4|86074.6|86024.6|38
1634861730000|2021-10-22 00:15:30|86080.2|86030.2|86081.3|86031.3|86082.3|86032.3|86079.6|86029.6|44
1634861740000|2021-10-22 00:15:40|86081.2|86031.2|86089.9|86039.9|86089.9|86039.9|86080.7|86030.7|51
1634861750000|2021-10-22 00:15:50|86088.8|86038.8|86089.2|86039.2|86092.1|86042.1|86088.8|86038.8|46
1634861760000|2021-10-22 00:16:00|86088.8|86038.8|86085.8|86035.8|86088.8|86038.8|86085.8|86035.8|40
1634861770000|2021-10-22 00:16:10|86085.9|86035.9|86083.3|86033.3|86085.9|86035.9|86083|86033|42
1634861780000|2021-10-22 00:16:20|86083.6|86033.6|86080.2|86030.2|86083.6|86033.6|86080.2|86030.2|31
1634861790000|2021-10-22 00:16:30|86080.3|86030.3|86075|86025|86080.3|86030.3|86073.4|86023.4|41
1634861800000|2021-10-22 00:16:40|86074.9|86024.9|86067.3|86017.3|86074.9|86024.9|86066.4|86016.4|53
1634861810000|2021-10-22 00:16:50|86066.9|86016.9|86064.5|86014.5|86067.4|86017.4|86064.5|86014.5|41
1634861820000|2021-10-22 00:17:00|86064|86014|86065|86015|86066.8|86016.8|86064|86014|34
1634861830000|2021-10-22 00:17:10|86064.6|86014.6|86059.6|86009.6|86066.3|86016.3|86058.9|86008.9|42
1634861840000|2021-10-22 00:17:20|86060.2|86010.2|86059.8|86009.8|86060.7|86010.7|86059.2|86009.2|29
1634861850000|2021-10-22 00:17:30|86061.2|86011.2|86060.9|86010.9|86062.3|86012.3|86060.5|86010.5|21
1634861860000|2021-10-22 00:17:40|86061|86011|86064.4|86014.4|86064.4|86014.4|86060.7|86010.7|44
1634861870000|2021-10-22 00:17:50|86063.8|86013.8|86064.4|86014.4|86066.2|86016.2|86063.2|86013.2|40
1634861880000|2021-10-22 00:18:00|86064.3|86014.3|86062.7|86012.7|86064.3|86014.3|86062.7|86012.7|17
1634861890000|2021-10-22 00:18:10|86062.9|86012.9|86062.8|86012.8|86064.6|86014.6|86060.9|86010.9|24
1634861900000|2021-10-22 00:18:20|86062.5|86012.5|86062.8|86012.8|86063.5|86013.5|86062|86012|18
1634861910000|2021-10-22 00:18:30|86062.7|86012.7|86063.2|86013.2|86063.2|86013.2|86060.2|86010.2|29
1634861920000|2021-10-22 00:18:40|86063.1|86013.1|86067.9|86017.9|86068.3|86018.3|86062.9|86012.9|42
1634861930000|2021-10-22 00:18:50|86067.5|86017.5|86067.5|86017.5|86068.9|86018.9|86065.9|86015.9|43
1634861940000|2021-10-22 00:19:00|86068.5|86018.5|86068.3|86018.3|86069.3|86019.3|86068.1|86018.1|18
1634861950000|2021-10-22 00:19:10|86068.6|86018.6|86067.2|86017.2|86068.6|86018.6|86066.5|86016.5|18
1634861960000|2021-10-22 00:19:20|86066.8|86016.8|86068.2|86018.2|86068.4|86018.4|86066.6|86016.6|21
1634861970000|2021-10-22 00:19:30|86068.3|86018.3|86068.3|86018.3|86070.3|86020.3|86068.1|86018.1|27
1634861980000|2021-10-22 00:19:40|86068.7|86018.7|86070.3|86020.3|86071|86021|86068.7|86018.7|37
1634861990000|2021-10-22 00:19:50|86070.2|86020.2|86069.8|86019.8|86070.7|86020.7|86069.4|86019.4|12
1634862000000|2021-10-22 00:20:00|86069.6|86019.6|86068.1|86018.1|86070.6|86020.6|86066.6|86016.6|25
1634862010000|2021-10-22 00:20:10|86068.3|86018.3|86070|86020|86070.5|86020.5|86068.3|86018.3|39
1634862020000|2021-10-22 00:20:20|86069.5|86019.5|86070.5|86020.5|86070.8|86020.8|86066.6|86016.6|33
1634862030000|2021-10-22 00:20:30|86069.7|86019.7|86069.8|86019.8|86070.9|86020.9|86068.6|86018.6|24
1634862040000|2021-10-22 00:20:40|86069.5|86019.5|86069|86019|86070.6|86020.6|86069|86019|16
1634862050000|2021-10-22 00:20:50|86070.8|86020.8|86070|86020|86070.8|86020.8|86068.2|86018.2|24
1634862060000|2021-10-22 00:21:00|86069.6|86019.6|86069.9|86019.9|86071.5|86021.5|86068.9|86018.9|15
1634862070000|2021-10-22 00:21:10|86070|86020|86065.3|86015.3|86072.9|86022.9|86064.8|86014.8|32
1634862080000|2021-10-22 00:21:20|86065.6|86015.6|86070|86020|86071.7|86021.7|86065.2|86015.2|32
1634862090000|2021-10-22 00:21:30|86069.7|86019.7|86066.1|86016.1|86070.9|86020.9|86065|86015|31
1634862100000|2021-10-22 00:21:40|86065.7|86015.7|86059.7|86009.7|86065.7|86015.7|86059.5|86009.5|52
1634862110000|2021-10-22 00:21:50|86059.8|86009.8|86061.1|86011.1|86062.2|86012.2|86059.6|86009.6|32
1634862120000|2021-10-22 00:22:00|86061|86011|86065.7|86015.7|86065.7|86015.7|86060.6|86010.6|44
1634862130000|2021-10-22 00:22:10|86065.9|86015.9|86066.8|86016.8|86068.4|86018.4|86065.8|86015.8|33
1634862140000|2021-10-22 00:22:20|86066.9|86016.9|86074.9|86024.9|86074.9|86024.9|86066.4|86016.4|47
1634862150000|2021-10-22 00:22:30|86074.8|86024.8|86076.6|86026.6|86077.6|86027.6|86074.6|86024.6|35
1634862160000|2021-10-22 00:22:40|86077.3|86027.3|86080.4|86030.4|86083.8|86033.8|86077.3|86027.3|46
1634862170000|2021-10-22 00:22:50|86080.3|86030.3|86079.9|86029.9|86080.5|86030.5|86078.6|86028.6|23
1634862180000|2021-10-22 00:23:00|86080|86030|86080.5|86030.5|86081.1|86031.1|86079.7|86029.7|27
1634862190000|2021-10-22 00:23:10|86080.6|86030.6|86079.7|86029.7|86080.9|86030.9|86079.7|86029.7|23
1634862200000|2021-10-22 00:23:20|86079.6|86029.6|86080.1|86030.1|86081.7|86031.7|86079.6|86029.6|34
1634862210000|2021-10-22 00:23:30|86080.8|86030.8|86077|86027|86081.2|86031.2|86076.7|86026.7|36
1634862220000|2021-10-22 00:23:40|86076.5|86026.5|86081.2|86031.2|86082.2|86032.2|86076.3|86026.3|32
1634862230000|2021-10-22 00:23:50|86080.8|86030.8|86075.4|86025.4|86082.5|86032.5|86074.9|86024.9|27
1634862240000|2021-10-22 00:24:00|86075.2|86025.2|86076.2|86026.2|86077.7|86027.7|86074.7|86024.7|20
1634862250000|2021-10-22 00:24:10|86076|86026|86077.2|86027.2|86077.3|86027.3|86074.8|86024.8|21
1634862260000|2021-10-22 00:24:20|86077.3|86027.3|86077.8|86027.8|86078.6|86028.6|86077.1|86027.1|16
1634862270000|2021-10-22 00:24:30|86076.9|86026.9|86077.6|86027.6|86078.4|86028.4|86076.1|86026.1|19
1634862280000|2021-10-22 00:24:40|86077.2|86027.2|86074.1|86024.1|86077.7|86027.7|86074.1|86024.1|26
1634862290000|2021-10-22 00:24:50|86074.2|86024.2|86073.5|86023.5|86074.2|86024.2|86073.4|86023.4|14
1634862300000|2021-10-22 00:25:00|86073.7|86023.7|86075.3|86025.3|86075.3|86025.3|86073.5|86023.5|29
1634862310000|2021-10-22 00:25:10|86075.4|86025.4|86078|86028|86078.7|86028.7|86074.8|86024.8|22
1634862320000|2021-10-22 00:25:20|86078.3|86028.3|86079.4|86029.4|86080.6|86030.6|86077.4|86027.4|15
1634862330000|2021-10-22 00:25:30|86079.3|86029.3|86078.5|86028.5|86079.4|86029.4|86078|86028|25
1634862340000|2021-10-22 00:25:40|86077.5|86027.5|86076.5|86026.5|86077.5|86027.5|86075.3|86025.3|25
1634862350000|2021-10-22 00:25:50|86076.1|86026.1|86076.6|86026.6|86076.7|86026.7|86075.4|86025.4|16
1634862360000|2021-10-22 00:26:00|86077|86027|86076.9|86026.9|86078.6|86028.6|86074.4|86024.4|33
1634862370000|2021-10-22 00:26:10|86076.5|86026.5|86075.7|86025.7|86081.3|86031.3|86073.7|86023.7|20
1634862380000|2021-10-22 00:26:20|86075.3|86025.3|86076.3|86026.3|86076.5|86026.5|86075.3|86025.3|14
1634862390000|2021-10-22 00:26:30|86076.7|86026.7|86075.3|86025.3|86076.7|86026.7|86075.1|86025.1|16
1634862400000|2021-10-22 00:26:40|86077.2|86027.2|86076.7|86026.7|86077.2|86027.2|86075.1|86025.1|11
1634862410000|2021-10-22 00:26:50|86076.4|86026.4|86082.4|86032.4|86083.2|86033.2|86075.1|86025.1|51
1634862420000|2021-10-22 00:27:00|86082.7|86032.7|86082.3|86032.3|86084.1|86034.1|86082.2|86032.2|24
1634862430000|2021-10-22 00:27:10|86082.5|86032.5|86080.3|86030.3|86083.8|86033.8|86080.1|86030.1|18
1634862440000|2021-10-22 00:27:20|86080.2|86030.2|86077.3|86027.3|86082.1|86032.1|86077.3|86027.3|42
1634862450000|2021-10-22 00:27:30|86076.9|86026.9|86077.1|86027.1|86078.1|86028.1|86074.3|86024.3|28
1634862460000|2021-10-22 00:27:40|86076.6|86026.6|86076.5|86026.5|86076.8|86026.8|86074.1|86024.1|35
1634862470000|2021-10-22 00:27:50|86076.6|86026.6|86073.6|86023.6|86077|86027|86073.5|86023.5|46
1634862480000|2021-10-22 00:28:00|86073.7|86023.7|86073.3|86023.3|86073.8|86023.8|86071.3|86021.3|36
1634862490000|2021-10-22 00:28:10|86074.6|86024.6|86073|86023|86074.8|86024.8|86072.6|86022.6|18
1634862500000|2021-10-22 00:28:20|86072.9|86022.9|86070.4|86020.4|86073.2|86023.2|86070.3|86020.3|24
1634862510000|2021-10-22 00:28:30|86070.9|86020.9|86070.4|86020.4|86072.4|86022.4|86070.2|86020.2|12
1634862520000|2021-10-22 00:28:40|86069.9|86019.9|86069.2|86019.2|86071.1|86021.1|86069.1|86019.1|6
1634862530000|2021-10-22 00:28:50|86069.3|86019.3|86067.7|86017.7|86069.7|86019.7|86067.7|86017.7|22
1634862540000|2021-10-22 00:29:00|86068.4|86018.4|86067|86017|86069.9|86019.9|86067|86017|35
1634862550000|2021-10-22 00:29:10|86067.4|86017.4|86067.1|86017.1|86068.1|86018.1|86066.9|86016.9|24
1634862560000|2021-10-22 00:29:20|86067|86017|86068.9|86018.9|86069.8|86019.8|86067|86017|21
1634862570000|2021-10-22 00:29:30|86069.3|86019.3|86066.2|86016.2|86070.3|86020.3|86065.9|86015.9|21
1634862580000|2021-10-22 00:29:40|86066.7|86016.7|86068.7|86018.7|86069.2|86019.2|86066.1|86016.1|29
1634862590000|2021-10-22 00:29:50|86068.6|86018.6|86065.6|86015.6|86070|86020|86065.6|86015.6|42
1634862600000|2021-10-22 00:30:00|86066.2|86016.2|86067.2|86017.2|86068.4|86018.4|86065.7|86015.7|48
1634862610000|2021-10-22 00:30:10|86067.7|86017.7|86067.4|86017.4|86068.1|86018.1|86065.6|86015.6|45
1634862620000|2021-10-22 00:30:20|86067.8|86017.8|86068.5|86018.5|86068.7|86018.7|86066|86016|43
1634862630000|2021-10-22 00:30:30|86069.1|86019.1|86058|86008|86069.7|86019.7|86054.2|86004.2|51
1634862640000|2021-10-22 00:30:40|86053.2|86003.2|86055.8|86005.8|86055.8|86005.8|86051.2|86001.2|30
1634862650000|2021-10-22 00:30:50|86055.7|86005.7|86047.8|85997.8|86055.7|86005.7|86045.9|85995.9|31
1634862660000|2021-10-22 00:31:00|86049.3|85999.3|86050.6|86000.6|86051.7|86001.7|86045.5|85995.5|40
1634862670000|2021-10-22 00:31:10|86052.1|86002.1|86055.2|86005.2|86055.2|86005.2|86050.6|86000.6|40
1634862680000|2021-10-22 00:31:20|86055|86005|86056|86006|86056|86006|86054|86004|27
1634862690000|2021-10-22 00:31:30|86055.9|86005.9|86054.2|86004.2|86057.6|86007.6|86052.8|86002.8|30
1634862700000|2021-10-22 00:31:40|86054.7|86004.7|86053.3|86003.3|86055.2|86005.2|86052.3|86002.3|29
1634862710000|2021-10-22 00:31:50|86052.9|86002.9|86047.2|85997.2|86055.1|86005.1|86046.1|85996.1|45
1634862720000|2021-10-22 00:32:00|86047.5|85997.5|86040.6|85990.6|86047.5|85997.5|86038.7|85988.7|55
1634862730000|2021-10-22 00:32:10|86040.7|85990.7|86042.8|85992.8|86043.7|85993.7|86040.1|85990.1|24
1634862740000|2021-10-22 00:32:20|86042.7|85992.7|86040.4|85990.4|86043.3|85993.3|86039.1|85989.1|41
1634862750000|2021-10-22 00:32:30|86040.3|85990.3|86035.4|85985.4|86040.4|85990.4|86035.4|85985.4|37
1634862760000|2021-10-22 00:32:40|86035.9|85985.9|86037.6|85987.6|86037.6|85987.6|86035.9|85985.9|18
1634862770000|2021-10-22 00:32:50|86037.9|85987.9|86033.6|85983.6|86037.9|85987.9|86031.2|85981.2|39
1634862780000|2021-10-22 00:33:00|86034.4|85984.4|86038.1|85988.1|86039|85989|86034.4|85984.4|42
1634862790000|2021-10-22 00:33:10|86038.2|85988.2|86042.9|85992.9|86043.7|85993.7|86038.1|85988.1|24
1634862800000|2021-10-22 00:33:20|86042.6|85992.6|86041.8|85991.8|86043.3|85993.3|86040.1|85990.1|29
1634862810000|2021-10-22 00:33:30|86041.9|85991.9|86041.3|85991.3|86042.4|85992.4|86039.3|85989.3|27
1634862820000|2021-10-22 00:33:40|86041.4|85991.4|86039.6|85989.6|86042.3|85992.3|86039.6|85989.6|28
1634862830000|2021-10-22 00:33:50|86039.7|85989.7|86041|85991|86041|85991|86039.6|85989.6|15
1634862840000|2021-10-22 00:34:00|86040.8|85990.8|86037.3|85987.3|86041.2|85991.2|86036.3|85986.3|39
1634862850000|2021-10-22 00:34:10|86037.7|85987.7|86036.6|85986.6|86038.2|85988.2|86035|85985|24
1634862860000|2021-10-22 00:34:20|86036.2|85986.2|86039.8|85989.8|86039.8|85989.8|86036.1|85986.1|31
1634862870000|2021-10-22 00:34:30|86039.7|85989.7|86038.2|85988.2|86039.8|85989.8|86038.2|85988.2|16
1634862880000|2021-10-22 00:34:40|86039.4|85989.4|86040.6|85990.6|86040.6|85990.6|86038.9|85988.9|18
1634862890000|2021-10-22 00:34:50|86040.3|85990.3|86037.1|85987.1|86040.3|85990.3|86034.2|85984.2|39
1634862900000|2021-10-22 00:35:00|86037.7|85987.7|86036.6|85986.6|86037.7|85987.7|86035.4|85985.4|34
1634862910000|2021-10-22 00:35:10|86036.1|85986.1|86031.7|85981.7|86036.1|85986.1|86029.7|85979.7|40
1634862920000|2021-10-22 00:35:20|86031.1|85981.1|86031.2|85981.2|86031.9|85981.9|86029.6|85979.6|17
1634862930000|2021-10-22 00:35:30|86031.3|85981.3|86031.1|85981.1|86032|85982|86030.2|85980.2|25
1634862940000|2021-10-22 00:35:40|86031|85981|86031|85981|86032.6|85982.6|86030.6|85980.6|28
1634862950000|2021-10-22 00:35:50|86031.7|85981.7|86030.6|85980.6|86031.7|85981.7|86026.4|85976.4|36
1634862960000|2021-10-22 00:36:00|86028.4|85978.4|86029.5|85979.5|86030.3|85980.3|86027.6|85977.6|31
1634862970000|2021-10-22 00:36:10|86030.2|85980.2|86026.7|85976.7|86030.2|85980.2|86026|85976|34
1634862980000|2021-10-22 00:36:20|86026.6|85976.6|86028|85978|86028.8|85978.8|86026.2|85976.2|29
1634862990000|2021-10-22 00:36:30|86027.5|85977.5|86029.2|85979.2|86030.3|85980.3|86025.6|85975.6|25
1634863000000|2021-10-22 00:36:40|86029.1|85979.1|86030.6|85980.6|86032|85982|86028.6|85978.6|31
1634863010000|2021-10-22 00:36:50|86031.1|85981.1|86030.9|85980.9|86033.1|85983.1|86028.5|85978.5|27
1634863020000|2021-10-22 00:37:00|86030.8|85980.8|86032.4|85982.4|86032.4|85982.4|86030.3|85980.3|30
1634863030000|2021-10-22 00:37:10|86032.3|85982.3|86030.9|85980.9|86033.1|85983.1|86029.7|85979.7|23
1634863040000|2021-10-22 00:37:20|86029.9|85979.9|86030.5|85980.5|86031.3|85981.3|86029.2|85979.2|24
1634863050000|2021-10-22 00:37:30|86030.3|85980.3|86028.6|85978.6|86031.2|85981.2|86028.6|85978.6|11
1634863060000|2021-10-22 00:37:40|86028.2|85978.2|86033.3|85983.3|86033.9|85983.9|86027.7|85977.7|19
1634863070000|2021-10-22 00:37:50|86032.5|85982.5|86029.8|85979.8|86033.6|85983.6|86028.1|85978.1|16
1634863080000|2021-10-22 00:38:00|86030.8|85980.8|86032.4|85982.4|86033.4|85983.4|86030|85980|27
1634863090000|2021-10-22 00:38:10|86033.4|85983.4|86036.9|85986.9|86039.9|85989.9|86032.9|85982.9|26
1634863100000|2021-10-22 00:38:20|86039.3|85989.3|86038.3|85988.3|86039.3|85989.3|86034.9|85984.9|21
1634863110000|2021-10-22 00:38:30|86038.4|85988.4|86037.2|85987.2|86041.2|85991.2|86036.1|85986.1|21
1634863120000|2021-10-22 00:38:40|86039.9|85989.9|86045.2|85995.2|86045.2|85995.2|86039.4|85989.4|27
1634863130000|2021-10-22 00:38:50|86043.4|85993.4|86040.5|85990.5|86044.3|85994.3|86039.7|85989.7|33
1634863140000|2021-10-22 00:39:00|86041.1|85991.1|86037.3|85987.3|86042.3|85992.3|86037.3|85987.3|30
1634863150000|2021-10-22 00:39:10|86037.1|85987.1|86036.9|85986.9|86038.3|85988.3|86034.1|85984.1|23
1634863160000|2021-10-22 00:39:20|86036.7|85986.7|86037.9|85987.9|86038.1|85988.1|86035.3|85985.3|16
1634863170000|2021-10-22 00:39:30|86037.1|85987.1|86029.7|85979.7|86037.7|85987.7|86029.7|85979.7|36
1634863180000|2021-10-22 00:39:40|86030.1|85980.1|86029.1|85979.1|86031.6|85981.6|86028.6|85978.6|30
1634863190000|2021-10-22 00:39:50|86030.4|85980.4|86029.4|85979.4|86031.3|85981.3|86028.3|85978.3|28
1634863200000|2021-10-22 00:40:00|86030.8|85980.8|86031|85981|86031.8|85981.8|86030.1|85980.1|20
1634863210000|2021-10-22 00:40:10|86030.7|85980.7|86031|85981|86032.6|85982.6|86027.3|85977.3|16
1634863220000|2021-10-22 00:40:20|86030.5|85980.5|86036|85986|86036|85986|86030.4|85980.4|21
1634863230000|2021-10-22 00:40:30|86035.3|85985.3|86034.7|85984.7|86035.6|85985.6|86031.4|85981.4|21
1634863240000|2021-10-22 00:40:40|86034.6|85984.6|86035.4|85985.4|86036|85986|86034.2|85984.2|21
1634863250000|2021-10-22 00:40:50|86035.3|85985.3|86033.8|85983.8|86035.9|85985.9|86032.5|85982.5|23
1634863260000|2021-10-22 00:41:00|86033.9|85983.9|86042.6|85992.6|86043.4|85993.4|86033.9|85983.9|39
1634863270000|2021-10-22 00:41:10|86042.5|85992.5|86040.7|85990.7|86042.6|85992.6|86039.7|85989.7|19
1634863280000|2021-10-22 00:41:20|86042|85992|86042.1|85992.1|86043|85993|86041.8|85991.8|23
1634863290000|2021-10-22 00:41:30|86042.5|85992.5|86042.6|85992.6|86045.1|85995.1|86041|85991|27
1634863300000|2021-10-22 00:41:40|86042.5|85992.5|86042.8|85992.8|86043.7|85993.7|86041.8|85991.8|15
1634863310000|2021-10-22 00:41:50|86042.5|85992.5|86043.9|85993.9|86044.2|85994.2|86042.5|85992.5|20
1634863320000|2021-10-22 00:42:00|86043.3|85993.3|86052|86002|86052|86002|86043.3|85993.3|33
1634863330000|2021-10-22 00:42:10|86050.9|86000.9|86050.7|86000.7|86051.7|86001.7|86048|85998|24
1634863340000|2021-10-22 00:42:20|86050.8|86000.8|86051|86001|86052.1|86002.1|86047.6|85997.6|34
1634863350000|2021-10-22 00:42:30|86051.4|86001.4|86056|86006|86060.8|86010.8|86051.4|86001.4|37
1634863360000|2021-10-22 00:42:40|86055.6|86005.6|86057.8|86007.8|86059.9|86009.9|86055.6|86005.6|42
1634863370000|2021-10-22 00:42:50|86058.2|86008.2|86063.6|86013.6|86065.8|86015.8|86058.1|86008.1|43
1634863380000|2021-10-22 00:43:00|86063.3|86013.3|86065.9|86015.9|86066.5|86016.5|86062.4|86012.4|35
1634863390000|2021-10-22 00:43:10|86065.8|86015.8|86064.8|86014.8|86065.8|86015.8|86062.1|86012.1|26
1634863400000|2021-10-22 00:43:20|86065.3|86015.3|86062.4|86012.4|86065.3|86015.3|86060.7|86010.7|22
1634863410000|2021-10-22 00:43:30|86062.7|86012.7|86064|86014|86065.4|86015.4|86062.5|86012.5|24
1634863420000|2021-10-22 00:43:40|86064.1|86014.1|86058.5|86008.5|86064.6|86014.6|86057.5|86007.5|40
1634863430000|2021-10-22 00:43:50|86058.9|86008.9|86055|86005|86059.4|86009.4|86053.9|86003.9|37
1634863440000|2021-10-22 00:44:00|86055.7|86005.7|86053.7|86003.7|86055.8|86005.8|86051.8|86001.8|35
1634863450000|2021-10-22 00:44:10|86053.2|86003.2|86055.4|86005.4|86055.7|86005.7|86051.8|86001.8|27
1634863460000|2021-10-22 00:44:20|86055.7|86005.7|86061.1|86011.1|86061.2|86011.2|86054|86004|28
1634863470000|2021-10-22 00:44:30|86060.7|86010.7|86062.4|86012.4|86064|86014|86059.9|86009.9|27
1634863480000|2021-10-22 00:44:40|86061.8|86011.8|86065.8|86015.8|86065.8|86015.8|86061.8|86011.8|33
1634863490000|2021-10-22 00:44:50|86065.3|86015.3|86063.1|86013.1|86066.3|86016.3|86062.3|86012.3|38
1634863500000|2021-10-22 00:45:00|86064.3|86014.3|86065.7|86015.7|86067.6|86017.6|86064.1|86014.1|38
1634863510000|2021-10-22 00:45:10|86065.9|86015.9|86068.6|86018.6|86069.8|86019.8|86065.9|86015.9|39
1634863520000|2021-10-22 00:45:20|86068.7|86018.7|86061.9|86011.9|86068.7|86018.7|86061.8|86011.8|36
1634863530000|2021-10-22 00:45:30|86062|86012|86065.4|86015.4|86065.8|86015.8|86060.8|86010.8|35
1634863540000|2021-10-22 00:45:40|86065.9|86015.9|86067.4|86017.4|86069.3|86019.3|86065.6|86015.6|34
1634863550000|2021-10-22 00:45:50|86068.1|86018.1|86075.3|86025.3|86076.5|86026.5|86066.5|86016.5|56
1634863560000|2021-10-22 00:46:00|86073.9|86023.9|86074.3|86024.3|86076.7|86026.7|86073.1|86023.1|28
1634863570000|2021-10-22 00:46:10|86075.3|86025.3|86071.4|86021.4|86076.9|86026.9|86071.3|86021.3|31
1634863580000|2021-10-22 00:46:20|86071.9|86021.9|86069.7|86019.7|86071.9|86021.9|86067.6|86017.6|41
1634863590000|2021-10-22 00:46:30|86069.5|86019.5|86067.6|86017.6|86070.3|86020.3|86066.4|86016.4|43
1634863600000|2021-10-22 00:46:40|86068.1|86018.1|86066.9|86016.9|86068.7|86018.7|86065.9|86015.9|27
1634863610000|2021-10-22 00:46:50|86065|86015|86056.3|86006.3|86065.6|86015.6|86054.9|86004.9|39
1634863620000|2021-10-22 00:47:00|86058.5|86008.5|86054.5|86004.5|86058.5|86008.5|86051.6|86001.6|41
1634863630000|2021-10-22 00:47:10|86053.3|86003.3|86055.5|86005.5|86055.5|86005.5|86053.3|86003.3|27
1634863640000|2021-10-22 00:47:20|86055.1|86005.1|86061.2|86011.2|86061.4|86011.4|86054.3|86004.3|21
1634863650000|2021-10-22 00:47:30|86062.4|86012.4|86060.4|86010.4|86063.9|86013.9|86059.7|86009.7|30
1634863660000|2021-10-22 00:47:40|86061.8|86011.8|86060.6|86010.6|86061.8|86011.8|86060.3|86010.3|17
1634863670000|2021-10-22 00:47:50|86058|86008|86063.1|86013.1|86063.1|86013.1|86057.9|86007.9|21
1634863680000|2021-10-22 00:48:00|86062.7|86012.7|86058.5|86008.5|86063|86013|86057.6|86007.6|21
1634863690000|2021-10-22 00:48:10|86058.9|86008.9|86058.3|86008.3|86060.4|86010.4|86056.5|86006.5|31
1634863700000|2021-10-22 00:48:20|86058.8|86008.8|86056.8|86006.8|86058.8|86008.8|86054.5|86004.5|24
1634863710000|2021-10-22 00:48:30|86056.3|86006.3|86064.9|86014.9|86064.9|86014.9|86056.2|86006.2|31
1634863720000|2021-10-22 00:48:40|86058.2|86008.2|86063.5|86013.5|86068.6|86018.6|86058.2|86008.2|41
1634863730000|2021-10-22 00:48:50|86062.6|86012.6|86063.2|86013.2|86063.8|86013.8|86060.6|86010.6|27
1634863740000|2021-10-22 00:49:00|86063.1|86013.1|86059.4|86009.4|86064.1|86014.1|86059|86009|41
1634863750000|2021-10-22 00:49:10|86059.3|86009.3|86066|86016|86066.5|86016.5|86058.4|86008.4|41
1634863760000|2021-10-22 00:49:20|86066.5|86016.5|86067.3|86017.3|86067.3|86017.3|86065.1|86015.1|17
1634863770000|2021-10-22 00:49:30|86066.2|86016.2|86070.1|86020.1|86074.1|86024.1|86062.9|86012.9|50
1634863780000|2021-10-22 00:49:40|86070.2|86020.2|86071.2|86021.2|86072.1|86022.1|86067.3|86017.3|35
1634863790000|2021-10-22 00:49:50|86071.1|86021.1|86072.6|86022.6|86072.6|86022.6|86069.1|86019.1|20
1634863800000|2021-10-22 00:50:00|86072.9|86022.9|86074.7|86024.7|86074.7|86024.7|86071.9|86021.9|28
1634863810000|2021-10-22 00:50:10|86074.5|86024.5|86074.9|86024.9|86075.7|86025.7|86073.4|86023.4|35
1634863820000|2021-10-22 00:50:20|86075|86025|86079|86029|86079.6|86029.6|86073.7|86023.7|42
1634863830000|2021-10-22 00:50:30|86079.2|86029.2|86080.4|86030.4|86081.3|86031.3|86077.7|86027.7|49
1634863840000|2021-10-22 00:50:40|86080.5|86030.5|86080.2|86030.2|86083.1|86033.1|86079.2|86029.2|49
1634863850000|2021-10-22 00:50:50|86081.1|86031.1|86079.5|86029.5|86082.5|86032.5|86079.1|86029.1|28
1634863860000|2021-10-22 00:51:00|86079.7|86029.7|86084.2|86034.2|86084.2|86034.2|86079.7|86029.7|36
1634863870000|2021-10-22 00:51:10|86084.4|86034.4|86086.9|86036.9|86090.3|86040.3|86082.6|86032.6|44
1634863880000|2021-10-22 00:51:20|86087|86037|86087.9|86037.9|86090.1|86040.1|86084.7|86034.7|46
1634863890000|2021-10-22 00:51:30|86087.8|86037.8|86089.6|86039.6|86090.5|86040.5|86087.7|86037.7|29
1634863900000|2021-10-22 00:51:40|86089.8|86039.8|86091|86041|86092|86042|86089|86039|27
1634863910000|2021-10-22 00:51:50|86090.9|86040.9|86090.9|86040.9|86091.4|86041.4|86090.4|86040.4|29
1634863920000|2021-10-22 00:52:00|86090.8|86040.8|86089.3|86039.3|86090.9|86040.9|86084.8|86034.8|42
1634863930000|2021-10-22 00:52:10|86089.2|86039.2|86087.7|86037.7|86089.2|86039.2|86085.6|86035.6|34
1634863940000|2021-10-22 00:52:20|86087.5|86037.5|86085.1|86035.1|86087.8|86037.8|86083.8|86033.8|30
1634863950000|2021-10-22 00:52:30|86085.2|86035.2|86078.5|86028.5|86085.6|86035.6|86074.8|86024.8|34
1634863960000|2021-10-22 00:52:40|86078.2|86028.2|86081|86031|86081.8|86031.8|86077.8|86027.8|37
1634863970000|2021-10-22 00:52:50|86080.9|86030.9|86077.3|86027.3|86080.9|86030.9|86075.2|86025.2|30
1634863980000|2021-10-22 00:53:00|86077.2|86027.2|86081.2|86031.2|86083.8|86033.8|86075.8|86025.8|30
1634863990000|2021-10-22 00:53:10|86074.9|86024.9|86068.4|86018.4|86079.1|86029.1|86068.4|86018.4|42
1634864000000|2021-10-22 00:53:20|86068.8|86018.8|86075.7|86025.7|86076.6|86026.6|86068.8|86018.8|37
1634864010000|2021-10-22 00:53:30|86074.4|86024.4|86079.9|86029.9|86081.4|86031.4|86073.4|86023.4|32
1634864020000|2021-10-22 00:53:40|86082.1|86032.1|86081.8|86031.8|86082.8|86032.8|86078.7|86028.7|50
1634864030000|2021-10-22 00:53:50|86082|86032|86075.9|86025.9|86083|86033|86075|86025|34
1634864040000|2021-10-22 00:54:00|86076.8|86026.8|86073.4|86023.4|86076.8|86026.8|86072.2|86022.2|44
1634864050000|2021-10-22 00:54:10|86073.5|86023.5|86075.6|86025.6|86076.2|86026.2|86072.7|86022.7|47
1634864060000|2021-10-22 00:54:20|86075.5|86025.5|86075.1|86025.1|86075.5|86025.5|86072.5|86022.5|35
1634864070000|2021-10-22 00:54:30|86074.9|86024.9|86077.1|86027.1|86077.7|86027.7|86073.6|86023.6|35
1634864080000|2021-10-22 00:54:40|86078.5|86028.5|86079.8|86029.8|86081.3|86031.3|86072|86022|46
1634864090000|2021-10-22 00:54:50|86080.8|86030.8|86081.8|86031.8|86083.6|86033.6|86077.6|86027.6|61
1634864100000|2021-10-22 00:55:00|86082.7|86032.7|86091.5|86041.5|86092.7|86042.7|86082.1|86032.1|59
1634864110000|2021-10-22 00:55:10|86091.3|86041.3|86088.2|86038.2|86091.5|86041.5|86086.5|86036.5|51
1634864120000|2021-10-22 00:55:20|86087.7|86037.7|86088.2|86038.2|86088.8|86038.8|86082.1|86032.1|52
1634864130000|2021-10-22 00:55:30|86088.5|86038.5|86091|86041|86092.5|86042.5|86087|86037|34
1634864140000|2021-10-22 00:55:40|86090.6|86040.6|86091.3|86041.3|86092.4|86042.4|86090.3|86040.3|39
1634864150000|2021-10-22 00:55:50|86092|86042|86084|86034|86092|86042|86081.9|86031.9|40
1634864160000|2021-10-22 00:56:00|86083.8|86033.8|86077.7|86027.7|86084|86034|86077.5|86027.5|53
1634864170000|2021-10-22 00:56:10|86077.5|86027.5|86076.8|86026.8|86078.3|86028.3|86073.9|86023.9|42
1634864180000|2021-10-22 00:56:20|86076.7|86026.7|86077.6|86027.6|86077.6|86027.6|86072.7|86022.7|48
1634864190000|2021-10-22 00:56:30|86077.2|86027.2|86072.4|86022.4|86079.6|86029.6|86071.4|86021.4|48
1634864200000|2021-10-22 00:56:40|86070.6|86020.6|86065.9|86015.9|86072.2|86022.2|86065.9|86015.9|47
1634864210000|2021-10-22 00:56:50|86066.1|86016.1|86063.6|86013.6|86069|86019|86063.6|86013.6|22
1634864220000|2021-10-22 00:57:00|86064.4|86014.4|86061|86011|86065.7|86015.7|86058.4|86008.4|47
1634864230000|2021-10-22 00:57:10|86062.5|86012.5|86062|86012|86066.1|86016.1|86060.1|86010.1|44
1634864240000|2021-10-22 00:57:20|86062.2|86012.2|86063.2|86013.2|86064.9|86014.9|86061.3|86011.3|39
1634864250000|2021-10-22 00:57:30|86063.3|86013.3|86055.6|86005.6|86063.3|86013.3|86055.1|86005.1|43
1634864260000|2021-10-22 00:57:40|86055.5|86005.5|86050.9|86000.9|86057|86007|86047.9|85997.9|61
1634864270000|2021-10-22 00:57:50|86051.9|86001.9|86052.4|86002.4|86054.7|86004.7|86049.8|85999.8|45
1634864280000|2021-10-22 00:58:00|86053.1|86003.1|86049.4|85999.4|86053.2|86003.2|86047.5|85997.5|53
1634864290000|2021-10-22 00:58:10|86050.2|86000.2|86051|86001|86052.7|86002.7|86045.6|85995.6|56
1634864300000|2021-10-22 00:58:20|86051.1|86001.1|86053.5|86003.5|86054.4|86004.4|86051.1|86001.1|46
1634864310000|2021-10-22 00:58:30|86054.6|86004.6|86058.8|86008.8|86059.7|86009.7|86054.5|86004.5|48
1634864320000|2021-10-22 00:58:40|86059.3|86009.3|86065.4|86015.4|86067.8|86017.8|86059.3|86009.3|58
1634864330000|2021-10-22 00:58:50|86065.1|86015.1|86065.3|86015.3|86067.4|86017.4|86064.1|86014.1|50
1634864340000|2021-10-22 00:59:00|86065.1|86015.1|86061.4|86011.4|86067.6|86017.6|86058.8|86008.8|43
1634864350000|2021-10-22 00:59:10|86060.9|86010.9|86051.4|86001.4|86060.9|86010.9|86049.5|85999.5|47
1634864360000|2021-10-22 00:59:20|86052|86002|86047.9|85997.9|86052|86002|86045.7|85995.7|40
1634864370000|2021-10-22 00:59:30|86048|85998|86042.6|85992.6|86049.3|85999.3|86042.6|85992.6|51
1634864380000|2021-10-22 00:59:40|86041.7|85991.7|86039.3|85989.3|86041.7|85991.7|86034.8|85984.8|50
1634864390000|2021-10-22 00:59:50|86039.8|85989.8|86028.9|85978.9|86039.8|85989.8|86028.9|85978.9|55
1634864400000|2021-10-22 01:00:00|86029|85979|86043.6|85993.6|86043.6|85993.6|86027.7|85977.7|66
1634864410000|2021-10-22 01:00:10|86042.9|85992.9|86038.9|85988.9|86046.5|85996.5|86034.5|85984.5|65
1634864420000|2021-10-22 01:00:20|86038.8|85988.8|86030.1|85980.1|86039.7|85989.7|86029|85979|60
1634864430000|2021-10-22 01:00:30|86030.4|85980.4|86025.5|85975.5|86030.7|85980.7|86023.9|85973.9|63
1634864440000|2021-10-22 01:00:40|86023.9|85973.9|86022.5|85972.5|86025.7|85975.7|86022.2|85972.2|38
1634864450000|2021-10-22 01:00:50|86022.6|85972.6|86018.6|85968.6|86022.8|85972.8|86017.5|85967.5|44
1634864460000|2021-10-22 01:01:00|86019.3|85969.3|86035.2|85985.2|86036.2|85986.2|86018.9|85968.9|58
1634864470000|2021-10-22 01:01:10|86037.2|85987.2|86043.6|85993.6|86044.3|85994.3|86036.1|85986.1|43
1634864480000|2021-10-22 01:01:20|86043.8|85993.8|86045.7|85995.7|86046.4|85996.4|86043.1|85993.1|47
1634864490000|2021-10-22 01:01:30|86046.2|85996.2|86045.8|85995.8|86046.5|85996.5|86044.2|85994.2|37
1634864500000|2021-10-22 01:01:40|86046|85996|86045|85995|86046.1|85996.1|86042.5|85992.5|42
1634864510000|2021-10-22 01:01:50|86045.2|85995.2|86035.3|85985.3|86045.2|85995.2|86034.7|85984.7|55
1634864520000|2021-10-22 01:02:00|86035.2|85985.2|86033.3|85983.3|86037.9|85987.9|86032.1|85982.1|40
1634864530000|2021-10-22 01:02:10|86033.4|85983.4|86035.5|85985.5|86036|85986|86033.4|85983.4|28
1634864540000|2021-10-22 01:02:20|86035.7|85985.7|86033.6|85983.6|86036|85986|86032.2|85982.2|38
1634864550000|2021-10-22 01:02:30|86032.8|85982.8|86033.2|85983.2|86034.9|85984.9|86032.3|85982.3|39
1634864560000|2021-10-22 01:02:40|86032.9|85982.9|86028.4|85978.4|86035.1|85985.1|86028.4|85978.4|33
1634864570000|2021-10-22 01:02:50|86028.1|85978.1|86021.8|85971.8|86028.2|85978.2|86021.8|85971.8|41
1634864580000|2021-10-22 01:03:00|86021.7|85971.7|86023.9|85973.9|86024.7|85974.7|86021.7|85971.7|33
1634864590000|2021-10-22 01:03:10|86023.8|85973.8|86029.3|85979.3|86029.3|85979.3|86022.6|85972.6|32
1634864600000|2021-10-22 01:03:20|86029.1|85979.1|86025.5|85975.5|86030.4|85980.4|86024.4|85974.4|40
1634864610000|2021-10-22 01:03:30|86026.1|85976.1|86022.2|85972.2|86026.3|85976.3|86018.6|85968.6|47
1634864620000|2021-10-22 01:03:40|86021.9|85971.9|86023|85973|86024.4|85974.4|86021.3|85971.3|48
1634864630000|2021-10-22 01:03:50|86023.5|85973.5|86024.2|85974.2|86024.7|85974.7|86022.2|85972.2|50
1634864640000|2021-10-22 01:04:00|86024.3|85974.3|86027.4|85977.4|86027.7|85977.7|86024.2|85974.2|39
1634864650000|2021-10-22 01:04:10|86025.6|85975.6|86028|85978|86028.3|85978.3|86024.1|85974.1|40
1634864660000|2021-10-22 01:04:20|86028.1|85978.1|86035.9|85985.9|86037.5|85987.5|86028.1|85978.1|51
1634864670000|2021-10-22 01:04:30|86035.5|85985.5|86044|85994|86044.7|85994.7|86035.5|85985.5|34
1634864680000|2021-10-22 01:04:40|86044.2|85994.2|86045.6|85995.6|86046.7|85996.7|86043.9|85993.9|30
1634864690000|2021-10-22 01:04:50|86045.5|85995.5|86041.4|85991.4|86045.5|85995.5|86041.3|85991.3|32
1634864700000|2021-10-22 01:05:00|86041.5|85991.5|86038.6|85988.6|86041.9|85991.9|86038.6|85988.6|26
1634864710000|2021-10-22 01:05:10|86036.1|85986.1|86032.7|85982.7|86036.1|85986.1|86029.6|85979.6|46
1634864720000|2021-10-22 01:05:20|86031.9|85981.9|86028.7|85978.7|86031.9|85981.9|86028.4|85978.4|28
1634864730000|2021-10-22 01:05:30|86028.4|85978.4|86029.2|85979.2|86032.8|85982.8|86027.9|85977.9|32
1634864740000|2021-10-22 01:05:40|86029.3|85979.3|86019.3|85969.3|86029.3|85979.3|86017.2|85967.2|33
1634864750000|2021-10-22 01:05:50|86019|85969|86019.8|85969.8|86020.1|85970.1|86017.1|85967.1|28
1634864760000|2021-10-22 01:06:00|86019.3|85969.3|86024.2|85974.2|86024.4|85974.4|86019.3|85969.3|33
1634864770000|2021-10-22 01:06:10|86024.5|85974.5|86029.4|85979.4|86031.4|85981.4|86024.5|85974.5|26
1634864780000|2021-10-22 01:06:20|86031.7|85981.7|86027.6|85977.6|86031.7|85981.7|86026.5|85976.5|36
1634864790000|2021-10-22 01:06:30|86028.1|85978.1|86039.2|85989.2|86042.2|85992.2|86027.5|85977.5|52
1634864800000|2021-10-22 01:06:40|86040.4|85990.4|86035.4|85985.4|86042|85992|86034|85984|42
1634864810000|2021-10-22 01:06:50|86035.1|85985.1|86031.6|85981.6|86035.9|85985.9|86031.6|85981.6|39
1634864820000|2021-10-22 01:07:00|86031.8|85981.8|86034|85984|86034|85984|86031.3|85981.3|25
1634864830000|2021-10-22 01:07:10|86034.1|85984.1|86034.2|85984.2|86035.9|85985.9|86032.6|85982.6|31
1634864840000|2021-10-22 01:07:20|86034.1|85984.1|86037.4|85987.4|86037.6|85987.6|86034.1|85984.1|31
1634864850000|2021-10-22 01:07:30|86037.1|85987.1|86040.7|85990.7|86041.2|85991.2|86037.1|85987.1|34
1634864860000|2021-10-22 01:07:40|86041|85991|86036.8|85986.8|86042.4|85992.4|86035.5|85985.5|30
1634864870000|2021-10-22 01:07:50|86036.5|85986.5|86035.7|85985.7|86037.8|85987.8|86035.7|85985.7|32
1634864880000|2021-10-22 01:08:00|86035.5|85985.5|86032|85982|86036|85986|86030.5|85980.5|47
1634864890000|2021-10-22 01:08:10|86031.6|85981.6|86032.4|85982.4|86033|85983|86029.6|85979.6|46
1634864900000|2021-10-22 01:08:20|86032.2|85982.2|86032.4|85982.4|86032.7|85982.7|86031|85981|21
1634864910000|2021-10-22 01:08:30|86032|85982|86020.3|85970.3|86032|85982|86020.2|85970.2|40
1634864920000|2021-10-22 01:08:40|86020.5|85970.5|86018.4|85968.4|86021.4|85971.4|86017.8|85967.8|38
1634864930000|2021-10-22 01:08:50|86018.5|85968.5|86011.4|85961.4|86019.2|85969.2|86011|85961|44
1634864940000|2021-10-22 01:09:00|86012.2|85962.2|86002.4|85952.4|86012.2|85962.2|86002.3|85952.3|53
1634864950000|2021-10-22 01:09:10|86002.5|85952.5|86003.5|85953.5|86004.2|85954.2|86001|85951|44
1634864960000|2021-10-22 01:09:20|86003.9|85953.9|86003.7|85953.7|86004.3|85954.3|86002.6|85952.6|33
1634864970000|2021-10-22 01:09:30|86003.8|85953.8|86005.1|85955.1|86005.8|85955.8|86003.4|85953.4|26
1634864980000|2021-10-22 01:09:40|86005|85955|86003.2|85953.2|86005.1|85955.1|85999.7|85949.7|35
1634864990000|2021-10-22 01:09:50|86002.5|85952.5|86001.6|85951.6|86003|85953|86001.2|85951.2|24
1634865000000|2021-10-22 01:10:00|86001.5|85951.5|86002.1|85952.1|86002.7|85952.7|85999.6|85949.6|46
1634865010000|2021-10-22 01:10:10|86002.2|85952.2|86002.2|85952.2|86003.3|85953.3|86001.8|85951.8|25
1634865020000|2021-10-22 01:10:20|85999.6|85949.6|86002.4|85952.4|86002.6|85952.6|85999.4|85949.4|42
1634865030000|2021-10-22 01:10:30|86002.1|85952.1|86005.3|85955.3|86005.6|85955.6|86001.4|85951.4|47
1634865040000|2021-10-22 01:10:40|86005.4|85955.4|86005|85955|86006|85956|86003.3|85953.3|37
1634865050000|2021-10-22 01:10:50|86004.9|85954.9|86004|85954|86005.6|85955.6|86003.7|85953.7|28
1634865060000|2021-10-22 01:11:00|86004.2|85954.2|86004.4|85954.4|86004.7|85954.7|86001|85951|33
1634865070000|2021-10-22 01:11:10|86004.5|85954.5|86002.6|85952.6|86004.5|85954.5|86001.7|85951.7|35
1634865080000|2021-10-22 01:11:20|86002.8|85952.8|85990|85940|86002.9|85952.9|85988.9|85938.9|50
1634865090000|2021-10-22 01:11:30|85990.7|85940.7|85988|85938|85993.2|85943.2|85988|85938|48
1634865100000|2021-10-22 01:11:40|85987.8|85937.8|85988.9|85938.9|85991.6|85941.6|85987.6|85937.6|32
1634865110000|2021-10-22 01:11:50|85988.7|85938.7|85988.8|85938.8|85989.3|85939.3|85988.3|85938.3|23
1634865120000|2021-10-22 01:12:00|85988.6|85938.6|85989|85939|85990.1|85940.1|85988|85938|36
1634865130000|2021-10-22 01:12:10|85989.8|85939.8|85988.5|85938.5|85992.5|85942.5|85988.1|85938.1|36
1634865140000|2021-10-22 01:12:20|85988.6|85938.6|85987|85937|85991|85941|85986.8|85936.8|46
1634865150000|2021-10-22 01:12:30|85987.3|85937.3|85986.8|85936.8|85990.2|85940.2|85986.4|85936.4|48
1634865160000|2021-10-22 01:12:40|85986.9|85936.9|85986.8|85936.8|85988.5|85938.5|85986.6|85936.6|37
1634865170000|2021-10-22 01:12:50|85986.7|85936.7|85987.4|85937.4|85988.3|85938.3|85986.5|85936.5|33
1634865180000|2021-10-22 01:13:00|85987.5|85937.5|85990.7|85940.7|85991.9|85941.9|85987.4|85937.4|47
1634865190000|2021-10-22 01:13:10|85990.3|85940.3|85991|85941|85991.8|85941.8|85987.5|85937.5|41
1634865200000|2021-10-22 01:13:20|85991.3|85941.3|85990.8|85940.8|85993.6|85943.6|85990.8|85940.8|44
1634865210000|2021-10-22 01:13:30|85991|85941|85996.3|85946.3|85998|85948|85990.9|85940.9|56
1634865220000|2021-10-22 01:13:40|85996.2|85946.2|86004|85954|86004.9|85954.9|85996.1|85946.1|48
1634865230000|2021-10-22 01:13:50|86003.5|85953.5|86003.2|85953.2|86006.1|85956.1|86001.9|85951.9|41
1634865240000|2021-10-22 01:14:00|86003.1|85953.1|86003.4|85953.4|86003.6|85953.6|86002.2|85952.2|33
1634865250000|2021-10-22 01:14:10|86003|85953|86002.3|85952.3|86004|85954|86002.3|85952.3|30
1634865260000|2021-10-22 01:14:20|86001.9|85951.9|86001.8|85951.8|86004.4|85954.4|85999.8|85949.8|43
1634865270000|2021-10-22 01:14:30|86001.5|85951.5|86002|85952|86004.7|85954.7|86000.8|85950.8|32
1634865280000|2021-10-22 01:14:40|86002.1|85952.1|86001|85951|86003.9|85953.9|86000.1|85950.1|24
1634865290000|2021-10-22 01:14:50|86000.8|85950.8|86003.8|85953.8|86004|85954|86000|85950|44
1634865300000|2021-10-22 01:15:00|86003.7|85953.7|86005.6|85955.6|86006.2|85956.2|86002.5|85952.5|47
1634865310000|2021-10-22 01:15:10|86006.2|85956.2|86005.2|85955.2|86007.9|85957.9|86004.2|85954.2|41
1634865320000|2021-10-22 01:15:20|86004.6|85954.6|86006.1|85956.1|86006.6|85956.6|86004.6|85954.6|38
1634865330000|2021-10-22 01:15:30|86006|85956|86006.1|85956.1|86008|85958|86005|85955|37
1634865340000|2021-10-22 01:15:40|86006.2|85956.2|86005.6|85955.6|86007.9|85957.9|86005|85955|34
1634865350000|2021-10-22 01:15:50|86005.8|85955.8|86002.8|85952.8|86006.2|85956.2|86002.4|85952.4|38
1634865360000|2021-10-22 01:16:00|86002.7|85952.7|86001.4|85951.4|86006.3|85956.3|85998.6|85948.6|59
1634865370000|2021-10-22 01:16:10|86000.9|85950.9|85994.7|85944.7|86001.9|85951.9|85993.5|85943.5|53
1634865380000|2021-10-22 01:16:20|85994.9|85944.9|85990.1|85940.1|85995.2|85945.2|85985.8|85935.8|53
1634865390000|2021-10-22 01:16:30|85990|85940|85991|85941|85993.5|85943.5|85989.1|85939.1|36
1634865400000|2021-10-22 01:16:40|85990.5|85940.5|85994.4|85944.4|85995.6|85945.6|85990.5|85940.5|27
1634865410000|2021-10-22 01:16:50|85994.5|85944.5|85996.6|85946.6|85997.6|85947.6|85993|85943|28
1634865420000|2021-10-22 01:17:00|85996.3|85946.3|85996.7|85946.7|85997.7|85947.7|85995.7|85945.7|34
1634865430000|2021-10-22 01:17:10|85996.8|85946.8|85999.6|85949.6|86002.1|85952.1|85996.1|85946.1|38
1634865440000|2021-10-22 01:17:20|86000|85950|86010.3|85960.3|86010.8|85960.8|86000|85950|37
1634865450000|2021-10-22 01:17:30|86010.1|85960.1|86010.8|85960.8|86014.6|85964.6|86009.8|85959.8|53
1634865460000|2021-10-22 01:17:40|86010.4|85960.4|86014.3|85964.3|86014.4|85964.4|86010.4|85960.4|51
1634865470000|2021-10-22 01:17:50|86013.9|85963.9|86015.9|85965.9|86016.9|85966.9|86012.4|85962.4|50
1634865480000|2021-10-22 01:18:00|86015.8|85965.8|86023.6|85973.6|86024|85974|86015.7|85965.7|40
1634865490000|2021-10-22 01:18:10|86025.9|85975.9|86031|85981|86032.3|85982.3|86023.3|85973.3|50
1634865500000|2021-10-22 01:18:20|86030.8|85980.8|86023.1|85973.1|86030.8|85980.8|86023|85973|44
1634865510000|2021-10-22 01:18:30|86021.5|85971.5|86008.5|85958.5|86021.5|85971.5|86008.1|85958.1|55
1634865520000|2021-10-22 01:18:40|86007.6|85957.6|86003.2|85953.2|86009.9|85959.9|86000.5|85950.5|47
1634865530000|2021-10-22 01:18:50|86003.1|85953.1|86009.1|85959.1|86009.1|85959.1|86003.1|85953.1|33
1634865540000|2021-10-22 01:19:00|86009.5|85959.5|86013|85963|86013.4|85963.4|86009.3|85959.3|36
1634865550000|2021-10-22 01:19:10|86011.9|85961.9|86013.8|85963.8|86013.9|85963.9|86011.9|85961.9|29
1634865560000|2021-10-22 01:19:20|86013.6|85963.6|86009.7|85959.7|86013.7|85963.7|86009.7|85959.7|26
1634865570000|2021-10-22 01:19:30|86009.4|85959.4|86019.2|85969.2|86019.5|85969.5|86009.4|85959.4|46
1634865580000|2021-10-22 01:19:40|86019.4|85969.4|86023.5|85973.5|86026.4|85976.4|86019.3|85969.3|45
1634865590000|2021-10-22 01:19:50|86023|85973|86020.3|85970.3|86024.1|85974.1|86019.6|85969.6|33
1634865600000|2021-10-22 01:20:00|86020|85970|86021.8|85971.8|86024|85974|86019.6|85969.6|46
1634865610000|2021-10-22 01:20:10|86022|85972|86019.3|85969.3|86022|85972|86018|85968|23
1634865620000|2021-10-22 01:20:20|86019.8|85969.8|86017.3|85967.3|86019.9|85969.9|86015.3|85965.3|39
1634865630000|2021-10-22 01:20:30|86017.4|85967.4|86017.2|85967.2|86018|85968|86017.1|85967.1|17
1634865640000|2021-10-22 01:20:40|86017.9|85967.9|86025.8|85975.8|86026.9|85976.9|86017.6|85967.6|56
1634865650000|2021-10-22 01:20:50|86026.2|85976.2|86021.6|85971.6|86033.2|85983.2|86021.6|85971.6|43
1634865660000|2021-10-22 01:21:00|86022.9|85972.9|86015.7|85965.7|86022.9|85972.9|86013.7|85963.7|48
1634865670000|2021-10-22 01:21:10|86015.9|85965.9|86017.3|85967.3|86017.7|85967.7|86015.8|85965.8|23
1634865680000|2021-10-22 01:21:20|86017.4|85967.4|86016.8|85966.8|86018.7|85968.7|86016.8|85966.8|25
1634865690000|2021-10-22 01:21:30|86016.7|85966.7|86018.5|85968.5|86019.4|85969.4|86016.7|85966.7|37
1634865700000|2021-10-22 01:21:40|86018.4|85968.4|86013|85963|86018.4|85968.4|86011|85961|43
1634865710000|2021-10-22 01:21:50|86014.5|85964.5|86011.4|85961.4|86014.5|85964.5|86009.6|85959.6|32
1634865720000|2021-10-22 01:22:00|86011.3|85961.3|86016.2|85966.2|86017.2|85967.2|86011.3|85961.3|36
1634865730000|2021-10-22 01:22:10|86013.9|85963.9|86008|85958|86013.9|85963.9|86008|85958|44
1634865740000|2021-10-22 01:22:20|86007.9|85957.9|86012.3|85962.3|86012.3|85962.3|86007.5|85957.5|39
1634865750000|2021-10-22 01:22:30|86012.1|85962.1|86013.3|85963.3|86017.6|85967.6|86012.1|85962.1|51
1634865760000|2021-10-22 01:22:40|86014.3|85964.3|86011.5|85961.5|86014.7|85964.7|86009.5|85959.5|40
1634865770000|2021-10-22 01:22:50|86010.6|85960.6|86012.3|85962.3|86012.4|85962.4|86008.2|85958.2|23
1634865780000|2021-10-22 01:23:00|86011.9|85961.9|86009.1|85959.1|86012.1|85962.1|86008.6|85958.6|53
1634865790000|2021-10-22 01:23:10|86008.9|85958.9|86011.8|85961.8|86012.9|85962.9|86008.9|85958.9|35
1634865800000|2021-10-22 01:23:20|86012.1|85962.1|86012|85962|86013.7|85963.7|86009.7|85959.7|35
1634865810000|2021-10-22 01:23:30|86013.3|85963.3|86013.4|85963.4|86014.3|85964.3|86010.8|85960.8|46
1634865820000|2021-10-22 01:23:40|86012.9|85962.9|86011.6|85961.6|86013.8|85963.8|86011|85961|20
1634865830000|2021-10-22 01:23:50|86012.4|85962.4|86012.2|85962.2|86013.8|85963.8|86011.8|85961.8|34
1634865840000|2021-10-22 01:24:00|86012.4|85962.4|86009.8|85959.8|86013.2|85963.2|86007.8|85957.8|37
1634865850000|2021-10-22 01:24:10|86008.5|85958.5|86005.7|85955.7|86010.6|85960.6|86005.7|85955.7|35
1634865860000|2021-10-22 01:24:20|86006.1|85956.1|86008.8|85958.8|86009.2|85959.2|86005.8|85955.8|28
1634865870000|2021-10-22 01:24:30|86008.9|85958.9|86005.1|85955.1|86009.2|85959.2|86002.4|85952.4|37
1634865880000|2021-10-22 01:24:40|86004|85954|86006.2|85956.2|86007|85957|86003.2|85953.2|35
1634865890000|2021-10-22 01:24:50|86006|85956|86005.3|85955.3|86006|85956|86002.7|85952.7|23
1634865900000|2021-10-22 01:25:00|86005.8|85955.8|86007|85957|86007.3|85957.3|86005.6|85955.6|33
1634865910000|2021-10-22 01:25:10|86007.3|85957.3|86005.9|85955.9|86007.3|85957.3|86003.5|85953.5|29
1634865920000|2021-10-22 01:25:20|86006|85956|86005.8|85955.8|86007.6|85957.6|86001.5|85951.5|24
1634865930000|2021-10-22 01:25:30|86006.7|85956.7|86005.5|85955.5|86007.2|85957.2|86001.2|85951.2|32
1634865940000|2021-10-22 01:25:40|86006.3|85956.3|86006.5|85956.5|86006.5|85956.5|86003.8|85953.8|38
1634865950000|2021-10-22 01:25:50|86006.7|85956.7|86005.5|85955.5|86006.7|85956.7|86004.7|85954.7|24
1634865960000|2021-10-22 01:26:00|86006.4|85956.4|86006.3|85956.3|86006.7|85956.7|86000.9|85950.9|36
1634865970000|2021-10-22 01:26:10|86006.5|85956.5|86006.1|85956.1|86006.9|85956.9|86003.4|85953.4|23
1634865980000|2021-10-22 01:26:20|86006.4|85956.4|86010.6|85960.6|86013.2|85963.2|86003.7|85953.7|48
1634865990000|2021-10-22 01:26:30|86010.3|85960.3|86009.4|85959.4|86010.3|85960.3|86007.6|85957.6|27
1634866000000|2021-10-22 01:26:40|86009.3|85959.3|86002.6|85952.6|86009.3|85959.3|86001.2|85951.2|27
1634866010000|2021-10-22 01:26:50|86002.7|85952.7|86006.4|85956.4|86009.2|85959.2|86002.7|85952.7|20
1634866020000|2021-10-22 01:27:00|86006|85956|86007.7|85957.7|86009.4|85959.4|86004.4|85954.4|37
1634866030000|2021-10-22 01:27:10|86007.6|85957.6|86005.9|85955.9|86008|85958|86005.4|85955.4|28
1634866040000|2021-10-22 01:27:20|86005.7|85955.7|86006|85956|86006.1|85956.1|86003.8|85953.8|27
1634866050000|2021-10-22 01:27:30|86006.3|85956.3|86007.2|85957.2|86007.5|85957.5|86005.9|85955.9|31
1634866060000|2021-10-22 01:27:40|86006.6|85956.6|86007.3|85957.3|86007.9|85957.9|86006.5|85956.5|25
1634866070000|2021-10-22 01:27:50|86007.5|85957.5|86010.2|85960.2|86010.2|85960.2|86006.1|85956.1|32
1634866080000|2021-10-22 01:28:00|86009.7|85959.7|86018|85968|86018.1|85968.1|86009.7|85959.7|37
1634866090000|2021-10-22 01:28:10|86017|85967|86020.7|85970.7|86022.6|85972.6|86016.5|85966.5|51
1634866100000|2021-10-22 01:28:20|86021.1|85971.1|86024.7|85974.7|86024.8|85974.8|86019.9|85969.9|40
1634866110000|2021-10-22 01:28:30|86025.5|85975.5|86026.5|85976.5|86026.5|85976.5|86024.2|85974.2|27
1634866120000|2021-10-22 01:28:40|86026.4|85976.4|86029.7|85979.7|86031.7|85981.7|86026.1|85976.1|31
1634866130000|2021-10-22 01:28:50|86030.6|85980.6|86033.5|85983.5|86034|85984|86030|85980|35
1634866140000|2021-10-22 01:29:00|86033.2|85983.2|86031.6|85981.6|86035|85985|86031.5|85981.5|35
1634866150000|2021-10-22 01:29:10|86031.7|85981.7|86029.2|85979.2|86032.2|85982.2|86029.2|85979.2|26
1634866160000|2021-10-22 01:29:20|86028.7|85978.7|86027.9|85977.9|86028.9|85978.9|86025.9|85975.9|45
1634866170000|2021-10-22 01:29:30|86028.1|85978.1|86024.7|85974.7|86030|85980|86024.7|85974.7|31
1634866180000|2021-10-22 01:29:40|86024.4|85974.4|86026.4|85976.4|86026.9|85976.9|86024.4|85974.4|21
1634866190000|2021-10-22 01:29:50|86026.7|85976.7|86019.7|85969.7|86027.1|85977.1|86019.1|85969.1|34
1634866200000|2021-10-22 01:30:00|86019.5|85969.5|86005.4|85955.4|86019.5|85969.5|86002.5|85952.5|62
1634866210000|2021-10-22 01:30:10|86005.2|85955.2|86005.1|85955.1|86005.8|85955.8|86002|85952|48
1634866220000|2021-10-22 01:30:20|86005|85955|85974.6|85924.6|86005.5|85955.5|85974.2|85924.2|36
1634866230000|2021-10-22 01:30:30|85973.9|85923.9|85967.3|85917.3|85973.9|85923.9|85967|85917|43
1634866240000|2021-10-22 01:30:40|85967|85917|85965.7|85915.7|85967.3|85917.3|85965.6|85915.6|28
1634866250000|2021-10-22 01:30:50|85966|85916|85971.9|85921.9|85973.5|85923.5|85965.9|85915.9|45
1634866260000|2021-10-22 01:31:00|85970.4|85920.4|85967.5|85917.5|85972|85922|85967.5|85917.5|29
1634866270000|2021-10-22 01:31:10|85967.6|85917.6|85967.3|85917.3|85967.9|85917.9|85966.9|85916.9|16
1634866280000|2021-10-22 01:31:20|85967.5|85917.5|85967.1|85917.1|85969.8|85919.8|85965.5|85915.5|26
1634866290000|2021-10-22 01:31:30|85967.4|85917.4|85968.7|85918.7|85968.9|85918.9|85965.8|85915.8|36
1634866300000|2021-10-22 01:31:40|85968.5|85918.5|85966|85916|85969.4|85919.4|85964.4|85914.4|24
1634866310000|2021-10-22 01:31:50|85965.8|85915.8|85967|85917|85967|85917|85965.1|85915.1|20
1634866320000|2021-10-22 01:32:00|85966.7|85916.7|85967.8|85917.8|85967.8|85917.8|85966|85916|33
1634866330000|2021-10-22 01:32:10|85967.5|85917.5|85966|85916|85968.8|85918.8|85964.1|85914.1|42
1634866340000|2021-10-22 01:32:20|85966.1|85916.1|85963.9|85913.9|85966.1|85916.1|85963.4|85913.4|27
1634866350000|2021-10-22 01:32:30|85963.6|85913.6|85968.4|85918.4|85968.4|85918.4|85963.1|85913.1|44
1634866360000|2021-10-22 01:32:40|85968.5|85918.5|85967.6|85917.6|85968.7|85918.7|85967.4|85917.4|32
1634866370000|2021-10-22 01:32:50|85967.5|85917.5|85968.2|85918.2|85968.5|85918.5|85966.6|85916.6|49
1634866380000|2021-10-22 01:33:00|85968|85918|85967.9|85917.9|85968.4|85918.4|85966.4|85916.4|38
1634866390000|2021-10-22 01:33:10|85968|85918|85968.4|85918.4|85968.9|85918.9|85967.9|85917.9|22
1634866400000|2021-10-22 01:33:20|85968.2|85918.2|85971.4|85921.4|85971.5|85921.5|85967.5|85917.5|41
1634866410000|2021-10-22 01:33:30|85971.3|85921.3|85970.2|85920.2|85971.5|85921.5|85969.6|85919.6|25
1634866420000|2021-10-22 01:33:40|85970.5|85920.5|85971.2|85921.2|85971.9|85921.9|85970.5|85920.5|34
1634866430000|2021-10-22 01:33:50|85971|85921|85971.9|85921.9|85972.4|85922.4|85970.3|85920.3|36
1634866440000|2021-10-22 01:34:00|85971.5|85921.5|85966.7|85916.7|85972.6|85922.6|85966.6|85916.6|40
1634866450000|2021-10-22 01:34:10|85966.9|85916.9|85960.1|85910.1|85967.3|85917.3|85955.8|85905.8|42
1634866460000|2021-10-22 01:34:20|85960.4|85910.4|85959.6|85909.6|85960.6|85910.6|85957.6|85907.6|31
1634866470000|2021-10-22 01:34:30|85960.1|85910.1|85960.6|85910.6|85961.1|85911.1|85960.1|85910.1|18
1634866480000|2021-10-22 01:34:40|85960.5|85910.5|85959.1|85909.1|85960.7|85910.7|85958.7|85908.7|21
1634866490000|2021-10-22 01:34:50|85958.8|85908.8|85957.8|85907.8|85960.3|85910.3|85956.6|85906.6|45
1634866500000|2021-10-22 01:35:00|85958|85908|85961.4|85911.4|85962.7|85912.7|85958|85908|33
1634866510000|2021-10-22 01:35:10|85961.3|85911.3|85959.4|85909.4|85962|85912|85958.7|85908.7|32
1634866520000|2021-10-22 01:35:20|85958.8|85908.8|85960.1|85910.1|85960.1|85910.1|85958.4|85908.4|35
1634866530000|2021-10-22 01:35:30|85960.3|85910.3|85960|85910|85960.4|85910.4|85959.9|85909.9|19
1634866540000|2021-10-22 01:35:40|85959.9|85909.9|85960.2|85910.2|85960.6|85910.6|85959.7|85909.7|16
1634866550000|2021-10-22 01:35:50|85960.1|85910.1|85961.2|85911.2|85961.2|85911.2|85958.7|85908.7|18
1634866560000|2021-10-22 01:36:00|85960.6|85910.6|85960.4|85910.4|85961.6|85911.6|85960.4|85910.4|10
1634866570000|2021-10-22 01:36:10|85960.5|85910.5|85957.9|85907.9|85960.6|85910.6|85957.9|85907.9|25
1634866580000|2021-10-22 01:36:20|85958.1|85908.1|85958|85908|85959.8|85909.8|85957.8|85907.8|34
1634866590000|2021-10-22 01:36:30|85957.9|85907.9|85958|85908|85958.9|85908.9|85957.8|85907.8|27
1634866600000|2021-10-22 01:36:40|85957.8|85907.8|85952.2|85902.2|85957.9|85907.9|85951.6|85901.6|46
1634866610000|2021-10-22 01:36:50|85952.1|85902.1|85952.3|85902.3|85953.3|85903.3|85952|85902|29
1634866620000|2021-10-22 01:37:00|85952.4|85902.4|85953.9|85903.9|85954|85904|85952.2|85902.2|26
1634866630000|2021-10-22 01:37:10|85954|85904|85960|85910|85960.6|85910.6|85953.9|85903.9|34
1634866640000|2021-10-22 01:37:20|85960.3|85910.3|85961.8|85911.8|85961.9|85911.9|85957.4|85907.4|41
1634866650000|2021-10-22 01:37:30|85961.4|85911.4|85960.6|85910.6|85961.5|85911.5|85960.6|85910.6|18
1634866660000|2021-10-22 01:37:40|85960.8|85910.8|85964.6|85914.6|85964.9|85914.9|85960.8|85910.8|24
1634866670000|2021-10-22 01:37:50|85964.5|85914.5|85964.6|85914.6|85964.7|85914.7|85964|85914|20
1634866680000|2021-10-22 01:38:00|85964.7|85914.7|85959.7|85909.7|85964.7|85914.7|85959.6|85909.6|30
1634866690000|2021-10-22 01:38:10|85959.9|85909.9|85959.7|85909.7|85960.6|85910.6|85959|85909|26
1634866700000|2021-10-22 01:38:20|85959.3|85909.3|85958.8|85908.8|85959.5|85909.5|85956|85906|36
1634866710000|2021-10-22 01:38:30|85959.1|85909.1|85960.2|85910.2|85960.5|85910.5|85958.5|85908.5|36
1634866720000|2021-10-22 01:38:40|85960|85910|85962.5|85912.5|85962.6|85912.6|85959.8|85909.8|28
1634866730000|2021-10-22 01:38:50|85963.1|85913.1|85968.9|85918.9|85968.9|85918.9|85963.1|85913.1|41
1634866740000|2021-10-22 01:39:00|85969|85919|85964.7|85914.7|85969|85919|85964.5|85914.5|36
1634866750000|2021-10-22 01:39:10|85964.4|85914.4|85964.7|85914.7|85965.1|85915.1|85964.3|85914.3|17
1634866760000|2021-10-22 01:39:20|85964.6|85914.6|85963.9|85913.9|85965.4|85915.4|85962.7|85912.7|36
1634866770000|2021-10-22 01:39:30|85963.5|85913.5|85963.5|85913.5|85964.8|85914.8|85959.4|85909.4|35
1634866780000|2021-10-22 01:39:40|85963.3|85913.3|85964|85914|85965.1|85915.1|85963.3|85913.3|29
1634866790000|2021-10-22 01:39:50|85962.5|85912.5|85964.9|85914.9|85966.6|85916.6|85962.5|85912.5|26
1634866800000|2021-10-22 01:40:00|85964.8|85914.8|85966.1|85916.1|85967.9|85917.9|85964.8|85914.8|32
1634866810000|2021-10-22 01:40:10|85966.3|85916.3|85967|85917|85967.5|85917.5|85966|85916|23
1634866820000|2021-10-22 01:40:20|85967.2|85917.2|85966|85916|85968.3|85918.3|85965.3|85915.3|30
1634866830000|2021-10-22 01:40:30|85966.1|85916.1|85965.2|85915.2|85966.1|85916.1|85965|85915|22
1634866840000|2021-10-22 01:40:40|85965.4|85915.4|85965.6|85915.6|85969.1|85919.1|85964.5|85914.5|27
1634866850000|2021-10-22 01:40:50|85965.5|85915.5|85966.3|85916.3|85966.8|85916.8|85965.3|85915.3|24
1634866860000|2021-10-22 01:41:00|85966.1|85916.1|85964.6|85914.6|85966.4|85916.4|85963.9|85913.9|30
1634866870000|2021-10-22 01:41:10|85965.1|85915.1|85966.9|85916.9|85966.9|85916.9|85964|85914|33
1634866880000|2021-10-22 01:41:20|85966.7|85916.7|85968.8|85918.8|85969.7|85919.7|85966.5|85916.5|29
1634866890000|2021-10-22 01:41:30|85968.7|85918.7|85967.8|85917.8|85968.9|85918.9|85967.3|85917.3|24
1634866900000|2021-10-22 01:41:40|85967.9|85917.9|85968.9|85918.9|85969.1|85919.1|85966.8|85916.8|19
1634866910000|2021-10-22 01:41:50|85968.8|85918.8|85968.8|85918.8|85970.5|85920.5|85968.2|85918.2|41
1634866920000|2021-10-22 01:42:00|85967.1|85917.1|85966.5|85916.5|85968.5|85918.5|85965.5|85915.5|31
1634866930000|2021-10-22 01:42:10|85966.6|85916.6|85963.6|85913.6|85966.6|85916.6|85961.9|85911.9|36
1634866940000|2021-10-22 01:42:20|85963.5|85913.5|85964.7|85914.7|85964.9|85914.9|85962.9|85912.9|21
1634866950000|2021-10-22 01:42:30|85965.3|85915.3|85964.8|85914.8|85965.5|85915.5|85964.2|85914.2|21
1634866960000|2021-10-22 01:42:40|85964.9|85914.9|85965.4|85915.4|85965.4|85915.4|85963|85913|35
1634866970000|2021-10-22 01:42:50|85965.7|85915.7|85962.2|85912.2|85967.7|85917.7|85961.6|85911.6|38
1634866980000|2021-10-22 01:43:00|85962.3|85912.3|85961.7|85911.7|85963.5|85913.5|85961.7|85911.7|32
1634866990000|2021-10-22 01:43:10|85962.3|85912.3|85964.1|85914.1|85964.1|85914.1|85961.9|85911.9|22
1634867000000|2021-10-22 01:43:20|85964.2|85914.2|85966.1|85916.1|85966.3|85916.3|85963.9|85913.9|26
1634867010000|2021-10-22 01:43:30|85966.2|85916.2|85963.6|85913.6|85966.2|85916.2|85963.6|85913.6|19
1634867020000|2021-10-22 01:43:40|85963.5|85913.5|85962.2|85912.2|85963.5|85913.5|85961.8|85911.8|28
1634867030000|2021-10-22 01:43:50|85962.8|85912.8|85962.3|85912.3|85963.1|85913.1|85960.3|85910.3|29
1634867040000|2021-10-22 01:44:00|85962.6|85912.6|85961.9|85911.9|85962.9|85912.9|85961.9|85911.9|24
1634867050000|2021-10-22 01:44:10|85963.7|85913.7|85965|85915|85965.8|85915.8|85963.6|85913.6|24
1634867060000|2021-10-22 01:44:20|85964.9|85914.9|85965.3|85915.3|85966.4|85916.4|85963.9|85913.9|32
1634867070000|2021-10-22 01:44:30|85965.7|85915.7|85965.1|85915.1|85966.4|85916.4|85965|85915|17
1634867080000|2021-10-22 01:44:40|85964.5|85914.5|85962.3|85912.3|85965.6|85915.6|85961.4|85911.4|39
1634867090000|2021-10-22 01:44:50|85962.1|85912.1|85960.2|85910.2|85962.2|85912.2|85957.4|85907.4|32
1634867100000|2021-10-22 01:45:00|85960.8|85910.8|85961.4|85911.4|85961.6|85911.6|85960.1|85910.1|26
1634867110000|2021-10-22 01:45:10|85961.1|85911.1|85962.5|85912.5|85963.4|85913.4|85961|85911|38
1634867120000|2021-10-22 01:45:20|85962|85912|85961.7|85911.7|85962.8|85912.8|85961.5|85911.5|32
1634867130000|2021-10-22 01:45:30|85962.1|85912.1|85961.9|85911.9|85962.5|85912.5|85961.8|85911.8|16
1634867140000|2021-10-22 01:45:40|85962.1|85912.1|85959.5|85909.5|85962.1|85912.1|85958.5|85908.5|21
1634867150000|2021-10-22 01:45:50|85959.8|85909.8|85961.5|85911.5|85962.3|85912.3|85959.2|85909.2|32
1634867160000|2021-10-22 01:46:00|85961.6|85911.6|85962.7|85912.7|85962.7|85912.7|85961.4|85911.4|35
1634867170000|2021-10-22 01:46:10|85962.6|85912.6|85962.2|85912.2|85962.9|85912.9|85961.8|85911.8|29
1634867180000|2021-10-22 01:46:20|85962.1|85912.1|85962.7|85912.7|85962.8|85912.8|85961.5|85911.5|26
1634867190000|2021-10-22 01:46:30|85962.4|85912.4|85961.7|85911.7|85962.8|85912.8|85961.1|85911.1|32
1634867200000|2021-10-22 01:46:40|85961.8|85911.8|85962.5|85912.5|85963.6|85913.6|85961.8|85911.8|22
1634867210000|2021-10-22 01:46:50|85962.3|85912.3|85962.3|85912.3|85963|85913|85961.8|85911.8|34
1634867220000|2021-10-22 01:47:00|85964|85914|85965.6|85915.6|85965.9|85915.9|85964|85914|20
1634867230000|2021-10-22 01:47:10|85965.7|85915.7|85962.5|85912.5|85965.7|85915.7|85962.3|85912.3|23
1634867240000|2021-10-22 01:47:20|85962.7|85912.7|85962.3|85912.3|85963.1|85913.1|85962.2|85912.2|20
1634867250000|2021-10-22 01:47:30|85962.4|85912.4|85966.3|85916.3|85966.3|85916.3|85960.9|85910.9|19
1634867260000|2021-10-22 01:47:40|85966.1|85916.1|85965.8|85915.8|85966.3|85916.3|85965.8|85915.8|13
1634867270000|2021-10-22 01:47:50|85966.3|85916.3|85966.2|85916.2|85966.8|85916.8|85965.3|85915.3|18
1634867280000|2021-10-22 01:48:00|85966.7|85916.7|85966.5|85916.5|85967.4|85917.4|85965.4|85915.4|23
1634867290000|2021-10-22 01:48:10|85966.6|85916.6|85966.1|85916.1|85968.1|85918.1|85965.7|85915.7|38
1634867300000|2021-10-22 01:48:20|85965.8|85915.8|85968.3|85918.3|85968.5|85918.5|85965.8|85915.8|24
1634867310000|2021-10-22 01:48:30|85968.2|85918.2|85967.9|85917.9|85970.3|85920.3|85967.9|85917.9|19
1634867320000|2021-10-22 01:48:40|85967.1|85917.1|85965.7|85915.7|85967.2|85917.2|85964.5|85914.5|36
1634867330000|2021-10-22 01:48:50|85965.8|85915.8|85965.8|85915.8|85966.7|85916.7|85963.9|85913.9|30
1634867340000|2021-10-22 01:49:00|85965.6|85915.6|85965.6|85915.6|85966.6|85916.6|85965.4|85915.4|15
1634867350000|2021-10-22 01:49:10|85965.3|85915.3|85970.2|85920.2|85970.3|85920.3|85965.1|85915.1|32
1634867360000|2021-10-22 01:49:20|85970.1|85920.1|85967.4|85917.4|85970.1|85920.1|85966.6|85916.6|28
1634867370000|2021-10-22 01:49:30|85967.3|85917.3|85967.3|85917.3|85967.9|85917.9|85964.7|85914.7|24
1634867380000|2021-10-22 01:49:40|85967.2|85917.2|85967|85917|85967.4|85917.4|85965.9|85915.9|29
1634867390000|2021-10-22 01:49:50|85967.1|85917.1|85966.3|85916.3|85967.2|85917.2|85966.2|85916.2|18
1634867400000|2021-10-22 01:50:00|85966.2|85916.2|85963.5|85913.5|85966.6|85916.6|85962.7|85912.7|30
1634867410000|2021-10-22 01:50:10|85963.8|85913.8|85966.3|85916.3|85966.6|85916.6|85963.7|85913.7|22
1634867420000|2021-10-22 01:50:20|85966.4|85916.4|85965.8|85915.8|85967|85917|85965.8|85915.8|25
1634867430000|2021-10-22 01:50:30|85965.9|85915.9|85965.2|85915.2|85965.9|85915.9|85964.7|85914.7|15
1634867440000|2021-10-22 01:50:40|85964.9|85914.9|85965.3|85915.3|85965.6|85915.6|85964.7|85914.7|9
1634867450000|2021-10-22 01:50:50|85965.4|85915.4|85965.1|85915.1|85966.7|85916.7|85965.1|85915.1|34
1634867460000|2021-10-22 01:51:00|85964.9|85914.9|85966.4|85916.4|85966.8|85916.8|85964.9|85914.9|33
1634867470000|2021-10-22 01:51:10|85966.3|85916.3|85968.8|85918.8|85968.9|85918.9|85966.1|85916.1|24
1634867480000|2021-10-22 01:51:20|85968.5|85918.5|85968.7|85918.7|85969.4|85919.4|85967.6|85917.6|24
1634867490000|2021-10-22 01:51:30|85968.6|85918.6|85967.2|85917.2|85969.6|85919.6|85966.6|85916.6|26
1634867500000|2021-10-22 01:51:40|85967.5|85917.5|85969.5|85919.5|85971.1|85921.1|85967.2|85917.2|38
1634867510000|2021-10-22 01:51:50|85970.2|85920.2|85971|85921|85971.1|85921.1|85969.7|85919.7|26
1634867520000|2021-10-22 01:52:00|85971.1|85921.1|85969.9|85919.9|85971.1|85921.1|85969.5|85919.5|32
1634867530000|2021-10-22 01:52:10|85969.8|85919.8|85970.2|85920.2|85971.6|85921.6|85969.8|85919.8|27
1634867540000|2021-10-22 01:52:20|85970|85920|85973.3|85923.3|85974.4|85924.4|85969.9|85919.9|40
1634867550000|2021-10-22 01:52:30|85973.9|85923.9|85975|85925|85975.3|85925.3|85973.8|85923.8|28
1634867560000|2021-10-22 01:52:40|85974.9|85924.9|85976.5|85926.5|85977.1|85927.1|85974.5|85924.5|19
1634867570000|2021-10-22 01:52:50|85976.8|85926.8|85976.6|85926.6|85977.3|85927.3|85976.6|85926.6|10
1634867580000|2021-10-22 01:53:00|85976.7|85926.7|85975|85925|85977|85927|85974.8|85924.8|13
1634867590000|2021-10-22 01:53:10|85975.2|85925.2|85973.6|85923.6|85975.6|85925.6|85973.6|85923.6|28
1634867600000|2021-10-22 01:53:20|85973.5|85923.5|85973.2|85923.2|85973.5|85923.5|85972.9|85922.9|9
1634867610000|2021-10-22 01:53:30|85971.6|85921.6|85973.8|85923.8|85974.4|85924.4|85971.6|85921.6|17
1634867620000|2021-10-22 01:53:40|85973.9|85923.9|85973.8|85923.8|85974.9|85924.9|85973.8|85923.8|8
1634867630000|2021-10-22 01:53:50|85973.9|85923.9|85974.4|85924.4|85975.2|85925.2|85973.9|85923.9|23
1634867640000|2021-10-22 01:54:00|85974.5|85924.5|85974.3|85924.3|85974.5|85924.5|85973.5|85923.5|21
1634867650000|2021-10-22 01:54:10|85974.1|85924.1|85974.1|85924.1|85974.9|85924.9|85974.1|85924.1|16
1634867660000|2021-10-22 01:54:20|85973.9|85923.9|85974.5|85924.5|85974.7|85924.7|85972.7|85922.7|14
1634867670000|2021-10-22 01:54:30|85974.4|85924.4|85977.2|85927.2|85977.4|85927.4|85974.2|85924.2|21
1634867680000|2021-10-22 01:54:40|85977|85927|85977.3|85927.3|85977.3|85927.3|85976.2|85926.2|18
1634867690000|2021-10-22 01:54:50|85977.2|85927.2|85977.6|85927.6|85978.1|85928.1|85977|85927|12
1634867700000|2021-10-22 01:55:00|85977.7|85927.7|85979.1|85929.1|85979.1|85929.1|85976.5|85926.5|22
1634867710000|2021-10-22 01:55:10|85979.3|85929.3|85980.3|85930.3|85980.6|85930.6|85978.6|85928.6|21
1634867720000|2021-10-22 01:55:20|85980.6|85930.6|85982.4|85932.4|85983.1|85933.1|85980.6|85930.6|26
1634867730000|2021-10-22 01:55:30|85982.5|85932.5|85984.6|85934.6|85984.6|85934.6|85982.5|85932.5|24
1634867740000|2021-10-22 01:55:40|85984.7|85934.7|85999.3|85949.3|86001.1|85951.1|85984.7|85934.7|54
1634867750000|2021-10-22 01:55:50|85999.5|85949.5|86001.7|85951.7|86002.4|85952.4|85999.5|85949.5|30
1634867760000|2021-10-22 01:56:00|86001.9|85951.9|86003|85953|86003.3|85953.3|85999.8|85949.8|28
1634867770000|2021-10-22 01:56:10|86003.1|85953.1|86003.9|85953.9|86004.4|85954.4|86003.1|85953.1|29
1634867780000|2021-10-22 01:56:20|86003.8|85953.8|85998.4|85948.4|86003.8|85953.8|85997.7|85947.7|36
1634867790000|2021-10-22 01:56:30|85997.8|85947.8|85998.1|85948.1|85998.5|85948.5|85996.2|85946.2|28
1634867800000|2021-10-22 01:56:40|85998.3|85948.3|85995.2|85945.2|85998.3|85948.3|85994.6|85944.6|27
1634867810000|2021-10-22 01:56:50|85994.7|85944.7|86005.6|85955.6|86005.6|85955.6|85994.7|85944.7|45
1634867820000|2021-10-22 01:57:00|86005.5|85955.5|86004.8|85954.8|86005.7|85955.7|86004.3|85954.3|23
1634867830000|2021-10-22 01:57:10|86004.6|85954.6|86004.9|85954.9|86005.3|85955.3|86003.6|85953.6|28
1634867840000|2021-10-22 01:57:20|86004.8|85954.8|86003.2|85953.2|86005|85955|86002.7|85952.7|22
1634867850000|2021-10-22 01:57:30|86003.5|85953.5|85998.3|85948.3|86004|85954|85997.9|85947.9|44
1634867860000|2021-10-22 01:57:40|85998.5|85948.5|85997.1|85947.1|85999|85949|85996.9|85946.9|39
1634867870000|2021-10-22 01:57:50|85997.2|85947.2|85998.3|85948.3|85999|85949|85996.9|85946.9|33
1634867880000|2021-10-22 01:58:00|85998.2|85948.2|85993.3|85943.3|85998.2|85948.2|85992.2|85942.2|38
1634867890000|2021-10-22 01:58:10|85993.4|85943.4|85991.8|85941.8|85993.4|85943.4|85990.8|85940.8|45
1634867900000|2021-10-22 01:58:20|85992.1|85942.1|85991.4|85941.4|85992.7|85942.7|85990.7|85940.7|28
1634867910000|2021-10-22 01:58:30|85991.3|85941.3|85987.7|85937.7|85991.3|85941.3|85987.7|85937.7|31
1634867920000|2021-10-22 01:58:40|85988.4|85938.4|85987.3|85937.3|85988.4|85938.4|85986.4|85936.4|22
1634867930000|2021-10-22 01:58:50|85987.2|85937.2|85984.5|85934.5|85990.3|85940.3|85984.5|85934.5|39
1634867940000|2021-10-22 01:59:00|85984.7|85934.7|85987.6|85937.6|85987.8|85937.8|85983.6|85933.6|41
1634867950000|2021-10-22 01:59:10|85987.5|85937.5|85987.3|85937.3|85988.5|85938.5|85986.9|85936.9|22
1634867960000|2021-10-22 01:59:20|85987.5|85937.5|85988.8|85938.8|85988.9|85938.9|85986.7|85936.7|20
1634867970000|2021-10-22 01:59:30|85988.7|85938.7|85988.5|85938.5|85988.9|85938.9|85987.7|85937.7|33
1634867980000|2021-10-22 01:59:40|85988.3|85938.3|85988.2|85938.2|85990.6|85940.6|85987.8|85937.8|37
1634867990000|2021-10-22 01:59:50|85988.3|85938.3|85988.8|85938.8|85990.4|85940.4|85987|85937|42
1634868000000|2021-10-22 02:00:00|85989|85939|85989|85939|85989|85939|85987|85937|24
1634868010000|2021-10-22 02:00:10|85989.1|85939.1|85995.8|85945.8|85996|85946|85989.1|85939.1|28
1634868020000|2021-10-22 02:00:20|85996.1|85946.1|85999.3|85949.3|86000.2|85950.2|85996.1|85946.1|30
1634868030000|2021-10-22 02:00:30|85999.7|85949.7|85999.9|85949.9|86000.6|85950.6|85998.8|85948.8|33
1634868040000|2021-10-22 02:00:40|85999.8|85949.8|86000.4|85950.4|86001.9|85951.9|85998.9|85948.9|25
1634868050000|2021-10-22 02:00:50|86000.3|85950.3|85995.7|85945.7|86000.3|85950.3|85995.4|85945.4|27
1634868060000|2021-10-22 02:01:00|85995.4|85945.4|85998.1|85948.1|85998.1|85948.1|85994.9|85944.9|36
1634868070000|2021-10-22 02:01:10|85998.3|85948.3|85999.5|85949.5|86000|85950|85998.2|85948.2|20
1634868080000|2021-10-22 02:01:20|85999.6|85949.6|85999.6|85949.6|85999.7|85949.7|85999.3|85949.3|16
1634868090000|2021-10-22 02:01:30|85999.9|85949.9|86001.5|85951.5|86001.5|85951.5|85999.4|85949.4|26
1634868100000|2021-10-22 02:01:40|86001.6|85951.6|86000.7|85950.7|86001.6|85951.6|86000.3|85950.3|17
1634868110000|2021-10-22 02:01:50|86000.6|85950.6|85999.6|85949.6|86000.6|85950.6|85998.8|85948.8|20
1634868120000|2021-10-22 02:02:00|85999.5|85949.5|85994|85944|85999.5|85949.5|85994|85944|32
1634868130000|2021-10-22 02:02:10|85993.8|85943.8|85991|85941|85994.9|85944.9|85990.7|85940.7|45
1634868140000|2021-10-22 02:02:20|85990.8|85940.8|85987.6|85937.6|85991.5|85941.5|85987.6|85937.6|32
1634868150000|2021-10-22 02:02:30|85987.2|85937.2|85991.5|85941.5|85991.5|85941.5|85985.9|85935.9|42
1634868160000|2021-10-22 02:02:40|85991.6|85941.6|85994.6|85944.6|85995.6|85945.6|85991.5|85941.5|40
1634868170000|2021-10-22 02:02:50|85994.5|85944.5|85995.9|85945.9|85996.7|85946.7|85993.4|85943.4|38
1634868180000|2021-10-22 02:03:00|85995.8|85945.8|86000.3|85950.3|86001.1|85951.1|85995.8|85945.8|40
1634868190000|2021-10-22 02:03:10|86000.4|85950.4|86003.3|85953.3|86003.3|85953.3|85999.9|85949.9|30
1634868200000|2021-10-22 02:03:20|86003.5|85953.5|86010.1|85960.1|86010.3|85960.3|86002.6|85952.6|41
1634868210000|2021-10-22 02:03:30|86009.7|85959.7|86003|85953|86009.7|85959.7|86003|85953|33
1634868220000|2021-10-22 02:03:40|86003.1|85953.1|86002.9|85952.9|86003.3|85953.3|86002.3|85952.3|14
1634868230000|2021-10-22 02:03:50|86002.7|85952.7|86002.1|85952.1|86003.1|85953.1|86002|85952|23
1634868240000|2021-10-22 02:04:00|86002.2|85952.2|86002|85952|86002.8|85952.8|86001.7|85951.7|15
1634868250000|2021-10-22 02:04:10|86001.9|85951.9|86001.7|85951.7|86002.2|85952.2|86001.2|85951.2|20
1634868260000|2021-10-22 02:04:20|86002|85952|86001.7|85951.7|86002.5|85952.5|86001.2|85951.2|18
1634868270000|2021-10-22 02:04:30|86001.8|85951.8|86002.5|85952.5|86003|85953|86001.7|85951.7|27
1634868280000|2021-10-22 02:04:40|86002.1|85952.1|86000.4|85950.4|86002.2|85952.2|86000.4|85950.4|28
1634868290000|2021-10-22 02:04:50|86000.5|85950.5|86000|85950|86001.8|85951.8|85999.8|85949.8|35
1634868300000|2021-10-22 02:05:00|86000.1|85950.1|86003.1|85953.1|86003.2|85953.2|86000|85950|21
1634868310000|2021-10-22 02:05:10|86002.6|85952.6|86004.6|85954.6|86005.4|85955.4|86002.6|85952.6|37
1634868320000|2021-10-22 02:05:20|86004.8|85954.8|86007|85957|86007.5|85957.5|86004.3|85954.3|19
1634868330000|2021-10-22 02:05:30|86007.1|85957.1|86009|85959|86009|85959|86006.6|85956.6|19
1634868340000|2021-10-22 02:05:40|86008.8|85958.8|86012|85962|86013.1|85963.1|86008.5|85958.5|33
1634868350000|2021-10-22 02:05:50|86012.2|85962.2|86012|85962|86012.7|85962.7|86011.9|85961.9|23
1634868360000|2021-10-22 02:06:00|86012.1|85962.1|86006.9|85956.9|86012.5|85962.5|86006.9|85956.9|35
1634868370000|2021-10-22 02:06:10|86007|85957|86005.1|85955.1|86007.1|85957.1|86005.1|85955.1|27
1634868380000|2021-10-22 02:06:20|86005.2|85955.2|86006|85956|86006.4|85956.4|86004.6|85954.6|30
1634868390000|2021-10-22 02:06:30|86006.1|85956.1|86005.8|85955.8|86006.8|85956.8|86005.6|85955.6|25
1634868400000|2021-10-22 02:06:40|86005.9|85955.9|86008.1|85958.1|86008.3|85958.3|86005.7|85955.7|22
1634868410000|2021-10-22 02:06:50|86008|85958|86012.8|85962.8|86015.1|85965.1|86008|85958|44
1634868420000|2021-10-22 02:07:00|86012.6|85962.6|86018.2|85968.2|86019.3|85969.3|86012.2|85962.2|33
1634868430000|2021-10-22 02:07:10|86017.6|85967.6|86015|85965|86017.6|85967.6|86014.4|85964.4|39
1634868440000|2021-10-22 02:07:20|86015.3|85965.3|86013.2|85963.2|86015.3|85965.3|86011.4|85961.4|32
1634868450000|2021-10-22 02:07:30|86013.7|85963.7|86014|85964|86014|85964|86013|85963|17
1634868460000|2021-10-22 02:07:40|86014.3|85964.3|86012.2|85962.2|86014.3|85964.3|86011.9|85961.9|29
1634868470000|2021-10-22 02:07:50|86012|85962|86016.3|85966.3|86017.1|85967.1|86011.9|85961.9|37
1634868480000|2021-10-22 02:08:00|86016.5|85966.5|86016.4|85966.4|86017|85967|86015.7|85965.7|31
1634868490000|2021-10-22 02:08:10|86016.5|85966.5|86017.2|85967.2|86017.2|85967.2|86015.6|85965.6|25
1634868500000|2021-10-22 02:08:20|86017.3|85967.3|86020.7|85970.7|86021.6|85971.6|86017|85967|43
1634868510000|2021-10-22 02:08:30|86020.6|85970.6|86021.1|85971.1|86022|85972|86016.6|85966.6|34
1634868520000|2021-10-22 02:08:40|86021|85971|86022.6|85972.6|86022.6|85972.6|86020.7|85970.7|24
1634868530000|2021-10-22 02:08:50|86022.4|85972.4|86027.6|85977.6|86029.3|85979.3|86020.4|85970.4|34
1634868540000|2021-10-22 02:09:00|86027.2|85977.2|86022|85972|86028.7|85978.7|86020.9|85970.9|32
1634868550000|2021-10-22 02:09:10|86021.1|85971.1|86017.3|85967.3|86022.1|85972.1|86014.6|85964.6|26
1634868560000|2021-10-22 02:09:20|86015|85965|86013.3|85963.3|86015.2|85965.2|86012.8|85962.8|31
1634868570000|2021-10-22 02:09:30|86013.1|85963.1|86012.6|85962.6|86013.3|85963.3|86012.5|85962.5|12
1634868580000|2021-10-22 02:09:40|86012.5|85962.5|86004.4|85954.4|86012.9|85962.9|86004.4|85954.4|51
1634868590000|2021-10-22 02:09:50|86004.1|85954.1|86015.1|85965.1|86016.1|85966.1|85999|85949|55
1634868600000|2021-10-22 02:10:00|86015.3|85965.3|86016.2|85966.2|86020.6|85970.6|86015.3|85965.3|33
1634868610000|2021-10-22 02:10:10|86016.3|85966.3|86015.7|85965.7|86016.6|85966.6|86014.4|85964.4|29
1634868620000|2021-10-22 02:10:20|86015.6|85965.6|86010.9|85960.9|86015.6|85965.6|86009.6|85959.6|23
1634868630000|2021-10-22 02:10:30|86010.1|85960.1|86006.6|85956.6|86010.4|85960.4|86006.6|85956.6|29
1634868640000|2021-10-22 02:10:40|86007.1|85957.1|86008.1|85958.1|86009.7|85959.7|86006.4|85956.4|26
1634868650000|2021-10-22 02:10:50|86007.8|85957.8|86005.9|85955.9|86009.1|85959.1|86005.9|85955.9|24
1634868660000|2021-10-22 02:11:00|86006.9|85956.9|86007.4|85957.4|86010.5|85960.5|86005.8|85955.8|30
1634868670000|2021-10-22 02:11:10|86005.9|85955.9|86008|85958|86008.9|85958.9|86005.9|85955.9|19
1634868680000|2021-10-22 02:11:20|86008.1|85958.1|86010.7|85960.7|86011.4|85961.4|86007.6|85957.6|19
1634868690000|2021-10-22 02:11:30|86010.6|85960.6|86010.8|85960.8|86010.8|85960.8|86009.3|85959.3|15
1634868700000|2021-10-22 02:11:40|86011.4|85961.4|86008.2|85958.2|86011.4|85961.4|86008.2|85958.2|16
1634868710000|2021-10-22 02:11:50|86008.1|85958.1|86009.3|85959.3|86009.5|85959.5|86007|85957|29
1634868720000|2021-10-22 02:12:00|86009.4|85959.4|86009.6|85959.6|86011.6|85961.6|86008.5|85958.5|38
1634868730000|2021-10-22 02:12:10|86009.3|85959.3|86009.9|85959.9|86009.9|85959.9|86008.4|85958.4|26
1634868740000|2021-10-22 02:12:20|86008.8|85958.8|86012.9|85962.9|86013.4|85963.4|86008.5|85958.5|26
1634868750000|2021-10-22 02:12:30|86012.6|85962.6|86013.9|85963.9|86014.2|85964.2|86012.4|85962.4|24
1634868760000|2021-10-22 02:12:40|86014.5|85964.5|86012.9|85962.9|86014.5|85964.5|86012.3|85962.3|33
1634868770000|2021-10-22 02:12:50|86013|85963|86015.7|85965.7|86016.1|85966.1|86012.8|85962.8|16
1634868780000|2021-10-22 02:13:00|86015.4|85965.4|86016.3|85966.3|86017.4|85967.4|86015.4|85965.4|28
1634868790000|2021-10-22 02:13:10|86016.8|85966.8|86016.9|85966.9|86016.9|85966.9|86015.7|85965.7|20
1634868800000|2021-10-22 02:13:20|86016.8|85966.8|86020.1|85970.1|86020.6|85970.6|86015.1|85965.1|31
1634868810000|2021-10-22 02:13:30|86020.3|85970.3|85996.3|85946.3|86020.7|85970.7|85993.1|85943.1|34
1634868820000|2021-10-22 02:13:40|85996.2|85946.2|85994.2|85944.2|85996.3|85946.3|85992.4|85942.4|41
1634868830000|2021-10-22 02:13:50|85994.1|85944.1|85992|85942|85994.1|85944.1|85989.5|85939.5|43
1634868840000|2021-10-22 02:14:00|85991.5|85941.5|85991|85941|85993.2|85943.2|85990.8|85940.8|24
1634868850000|2021-10-22 02:14:10|85991.6|85941.6|85992.1|85942.1|85992.7|85942.7|85991.3|85941.3|21
1634868860000|2021-10-22 02:14:20|85992|85942|85988.5|85938.5|85992|85942|85987|85937|33
1634868870000|2021-10-22 02:14:30|85988.4|85938.4|85989.9|85939.9|85991.1|85941.1|85988.3|85938.3|34
1634868880000|2021-10-22 02:14:40|85989.7|85939.7|85989.1|85939.1|85990.9|85940.9|85989.1|85939.1|20
1634868890000|2021-10-22 02:14:50|85989.4|85939.4|85987.8|85937.8|85990|85940|85987.2|85937.2|24
1634868900000|2021-10-22 02:15:00|85987.5|85937.5|85988.1|85938.1|85988.4|85938.4|85987.4|85937.4|18
1634868910000|2021-10-22 02:15:10|85988.4|85938.4|85986.9|85936.9|85989|85939|85986.9|85936.9|13
1634868920000|2021-10-22 02:15:20|85986.4|85936.4|85987.7|85937.7|85987.9|85937.9|85986.4|85936.4|12
1634868930000|2021-10-22 02:15:30|85987.8|85937.8|85987.8|85937.8|85987.8|85937.8|85985.5|85935.5|35
1634868940000|2021-10-22 02:15:40|85987.7|85937.7|85988.6|85938.6|85988.6|85938.6|85987.5|85937.5|18
1634868950000|2021-10-22 02:15:50|85988.5|85938.5|85989.7|85939.7|85990.3|85940.3|85988.3|85938.3|19
1634868960000|2021-10-22 02:16:00|85989.4|85939.4|85987.6|85937.6|85989.5|85939.5|85987.6|85937.6|19
1634868970000|2021-10-22 02:16:10|85987.2|85937.2|85988.6|85938.6|85989.4|85939.4|85985.3|85935.3|27
1634868980000|2021-10-22 02:16:20|85988.7|85938.7|85986.8|85936.8|85989|85939|85986.3|85936.3|29
1634868990000|2021-10-22 02:16:30|85986.6|85936.6|85986.2|85936.2|85987.1|85937.1|85984|85934|28
1634869000000|2021-10-22 02:16:40|85986.7|85936.7|85989.5|85939.5|85989.9|85939.9|85985.9|85935.9|25
1634869010000|2021-10-22 02:16:50|85989.4|85939.4|85988.4|85938.4|85991.6|85941.6|85988.2|85938.2|27
1634869020000|2021-10-22 02:17:00|85988.3|85938.3|85991.7|85941.7|85992.1|85942.1|85987.3|85937.3|35
1634869030000|2021-10-22 02:17:10|85991.6|85941.6|85991.6|85941.6|85991.7|85941.7|85990.3|85940.3|16
1634869040000|2021-10-22 02:17:20|85991.2|85941.2|85990|85940|85991.5|85941.5|85989.6|85939.6|12
1634869050000|2021-10-22 02:17:30|85991|85941|85989|85939|85992.3|85942.3|85987.8|85937.8|35
1634869060000|2021-10-22 02:17:40|85988.7|85938.7|85985.4|85935.4|85989|85939|85984.6|85934.6|21
1634869070000|2021-10-22 02:17:50|85984.8|85934.8|85985.8|85935.8|85986.5|85936.5|85984.8|85934.8|14
1634869080000|2021-10-22 02:18:00|85985.9|85935.9|85984.2|85934.2|85985.9|85935.9|85983.5|85933.5|20
1634869090000|2021-10-22 02:18:10|85984.3|85934.3|85984.5|85934.5|85984.9|85934.9|85984.1|85934.1|12
1634869100000|2021-10-22 02:18:20|85984.4|85934.4|85982.3|85932.3|85985.7|85935.7|85981.3|85931.3|37
1634869110000|2021-10-22 02:18:30|85982.6|85932.6|85982.4|85932.4|85983.3|85933.3|85980.6|85930.6|22
1634869120000|2021-10-22 02:18:40|85982.6|85932.6|85983.4|85933.4|85983.5|85933.5|85982.1|85932.1|20
1634869130000|2021-10-22 02:18:50|85984.1|85934.1|85983.2|85933.2|85984.5|85934.5|85983.2|85933.2|12
1634869140000|2021-10-22 02:19:00|85983.3|85933.3|85983.9|85933.9|85984.4|85934.4|85982.1|85932.1|30
1634869150000|2021-10-22 02:19:10|85983.5|85933.5|85983.4|85933.4|85984.3|85934.3|85983.4|85933.4|13
1634869160000|2021-10-22 02:19:20|85983.5|85933.5|85980.5|85930.5|85983.6|85933.6|85980.5|85930.5|18
1634869170000|2021-10-22 02:19:30|85980.6|85930.6|85980.5|85930.5|85980.9|85930.9|85979.7|85929.7|15
1634869180000|2021-10-22 02:19:40|85980.6|85930.6|85980.9|85930.9|85981|85931|85980.3|85930.3|13
1634869190000|2021-10-22 02:19:50|85981|85931|85982.6|85932.6|85982.6|85932.6|85981|85931|19
1634869200000|2021-10-22 02:20:00|85982.5|85932.5|85979.7|85929.7|85982.5|85932.5|85978.7|85928.7|22
1634869210000|2021-10-22 02:20:10|85979.9|85929.9|85980.2|85930.2|85980.3|85930.3|85979.7|85929.7|10
1634869220000|2021-10-22 02:20:20|85979.7|85929.7|85978.2|85928.2|85979.7|85929.7|85978.2|85928.2|14
1634869230000|2021-10-22 02:20:30|85978.4|85928.4|85979.1|85929.1|85979.1|85929.1|85978.4|85928.4|12
1634869240000|2021-10-22 02:20:40|85979|85929|85978.9|85928.9|85979.1|85929.1|85978.5|85928.5|7
1634869250000|2021-10-22 02:20:50|85978.7|85928.7|85979.8|85929.8|85979.8|85929.8|85977|85927|18
1634869260000|2021-10-22 02:21:00|85979|85929|85979.4|85929.4|85979.6|85929.6|85979|85929|8
1634869270000|2021-10-22 02:21:10|85979.7|85929.7|85990.9|85940.9|85990.9|85940.9|85978.3|85928.3|30
1634869280000|2021-10-22 02:21:20|85990.3|85940.3|85992.2|85942.2|85994.3|85944.3|85990.3|85940.3|31
1634869290000|2021-10-22 02:21:30|85992|85942|85997|85947|85999.6|85949.6|85991.9|85941.9|31
1634869300000|2021-10-22 02:21:40|85997.4|85947.4|85999.9|85949.9|86000.9|85950.9|85997.1|85947.1|32
1634869310000|2021-10-22 02:21:50|85999.7|85949.7|86002.8|85952.8|86003.6|85953.6|85999.5|85949.5|33
1634869320000|2021-10-22 02:22:00|86002.7|85952.7|86006.1|85956.1|86006.6|85956.6|86002.7|85952.7|39
1634869330000|2021-10-22 02:22:10|86006.2|85956.2|86011.2|85961.2|86011.2|85961.2|86004.1|85954.1|45
1634869340000|2021-10-22 02:22:20|86010.3|85960.3|86008.7|85958.7|86010.4|85960.4|86008.7|85958.7|19
1634869350000|2021-10-22 02:22:30|86008.8|85958.8|86011|85961|86011.5|85961.5|86008.4|85958.4|22
1634869360000|2021-10-22 02:22:40|86010.9|85960.9|86013.8|85963.8|86014.3|85964.3|86010.6|85960.6|39
1634869370000|2021-10-22 02:22:50|86013.1|85963.1|86013.1|85963.1|86013.7|85963.7|86012.9|85962.9|20
1634869380000|2021-10-22 02:23:00|86013|85963|86012.8|85962.8|86013.1|85963.1|86011.6|85961.6|26
1634869390000|2021-10-22 02:23:10|86012.7|85962.7|86012.3|85962.3|86014.2|85964.2|86011.9|85961.9|28
1634869400000|2021-10-22 02:23:20|86011.4|85961.4|86013.1|85963.1|86013.4|85963.4|86011.1|85961.1|22
1634869410000|2021-10-22 02:23:30|86013.5|85963.5|86010.1|85960.1|86013.8|85963.8|86009.1|85959.1|20
1634869420000|2021-10-22 02:23:40|86010.5|85960.5|86011.2|85961.2|86011.4|85961.4|86009.8|85959.8|28
1634869430000|2021-10-22 02:23:50|86011.1|85961.1|86015.1|85965.1|86015.3|85965.3|86010.8|85960.8|31
1634869440000|2021-10-22 02:24:00|86015|85965|86016.7|85966.7|86016.7|85966.7|86014.9|85964.9|29
1634869450000|2021-10-22 02:24:10|86016.6|85966.6|86013.6|85963.6|86018.9|85968.9|86013.1|85963.1|40
1634869460000|2021-10-22 02:24:20|86013.3|85963.3|86014.6|85964.6|86014.6|85964.6|86013|85963|27
1634869470000|2021-10-22 02:24:30|86014.8|85964.8|86015.3|85965.3|86016.5|85966.5|86014.8|85964.8|20
1634869480000|2021-10-22 02:24:40|86015.5|85965.5|86018.4|85968.4|86018.6|85968.6|86015.5|85965.5|27
1634869490000|2021-10-22 02:24:50|86018.5|85968.5|86016.2|85966.2|86018.6|85968.6|86016.2|85966.2|21
1634869500000|2021-10-22 02:25:00|86016.5|85966.5|86016.3|85966.3|86017.1|85967.1|86015|85965|16
1634869510000|2021-10-22 02:25:10|86016.5|85966.5|86017.2|85967.2|86017.2|85967.2|86015.8|85965.8|8
1634869520000|2021-10-22 02:25:20|86017.1|85967.1|86016.9|85966.9|86017.3|85967.3|86016.9|85966.9|6
1634869530000|2021-10-22 02:25:30|86017|85967|86020.9|85970.9|86021.2|85971.2|86016.8|85966.8|31
1634869540000|2021-10-22 02:25:40|86021.2|85971.2|86023|85973|86023|85973|86020.5|85970.5|22
1634869550000|2021-10-22 02:25:50|86022.9|85972.9|86026.2|85976.2|86028.2|85978.2|86022.9|85972.9|32
1634869560000|2021-10-22 02:26:00|86026.1|85976.1|86023.1|85973.1|86026.2|85976.2|86021|85971|40
1634869570000|2021-10-22 02:26:10|86022.9|85972.9|86026.3|85976.3|86027|85977|86022.8|85972.8|36
1634869580000|2021-10-22 02:26:20|86026.1|85976.1|86025.9|85975.9|86026.2|85976.2|86024.9|85974.9|27
1634869590000|2021-10-22 02:26:30|86025.8|85975.8|86031.8|85981.8|86032.7|85982.7|86025.6|85975.6|29
1634869600000|2021-10-22 02:26:40|86032.7|85982.7|86033.8|85983.8|86034.9|85984.9|86032.7|85982.7|27
1634869610000|2021-10-22 02:26:50|86033.6|85983.6|86032.8|85982.8|86033.8|85983.8|86031.3|85981.3|17
1634869620000|2021-10-22 02:27:00|86032.5|85982.5|86029.2|85979.2|86032.5|85982.5|86025.4|85975.4|44
1634869630000|2021-10-22 02:27:10|86029.3|85979.3|86031.5|85981.5|86032.1|85982.1|86028.2|85978.2|21
1634869640000|2021-10-22 02:27:20|86031.6|85981.6|86031.5|85981.5|86032|85982|86028.9|85978.9|24
1634869650000|2021-10-22 02:27:30|86031.4|85981.4|86032.9|85982.9|86033|85983|86029.3|85979.3|44
1634869660000|2021-10-22 02:27:40|86032.8|85982.8|86032.3|85982.3|86033.4|85983.4|86032.1|85982.1|22
1634869670000|2021-10-22 02:27:50|86032.5|85982.5|86032.1|85982.1|86032.5|85982.5|86031.7|85981.7|19
1634869680000|2021-10-22 02:28:00|86032.3|85982.3|86034.2|85984.2|86034.6|85984.6|86032|85982|27
1634869690000|2021-10-22 02:28:10|86034.4|85984.4|86032.6|85982.6|86035.4|85985.4|86031.9|85981.9|38
1634869700000|2021-10-22 02:28:20|86033.7|85983.7|86035.8|85985.8|86037.2|85987.2|86033.5|85983.5|35
1634869710000|2021-10-22 02:28:30|86036|85986|86037.7|85987.7|86037.7|85987.7|86035.9|85985.9|30
1634869720000|2021-10-22 02:28:40|86037.6|85987.6|86037.8|85987.8|86038.1|85988.1|86037|85987|22
1634869730000|2021-10-22 02:28:50|86038.1|85988.1|86039.9|85989.9|86040.8|85990.8|86038|85988|39
1634869740000|2021-10-22 02:29:00|86039.7|85989.7|86027.5|85977.5|86065.2|85990.5|86027.5|85977.5|55
1634869750000|2021-10-22 02:29:10|86028.6|85978.6|86031.6|85981.6|86031.6|85981.6|86027.5|85977.5|25
1634869760000|2021-10-22 02:29:20|86031.2|85981.2|86029|85979|86031.8|85981.8|86029|85979|32
1634869770000|2021-10-22 02:29:30|86028.6|85978.6|86031|85981|86031.2|85981.2|86028.6|85978.6|20
1634869780000|2021-10-22 02:29:40|86030.3|85980.3|86032.6|85982.6|86032.7|85982.7|86030.3|85980.3|17
1634869790000|2021-10-22 02:29:50|86032.1|85982.1|86031.6|85981.6|86032.5|85982.5|86028.7|85978.7|37
1634869800000|2021-10-22 02:30:00|86031.2|85981.2|86032.1|85982.1|86032.3|85982.3|86028.7|85978.7|37
1634869810000|2021-10-22 02:30:10|86032.5|85982.5|86024.2|85974.2|86032.5|85982.5|86023.4|85973.4|36
1634869820000|2021-10-22 02:30:20|86023.6|85973.6|86023.3|85973.3|86023.7|85973.7|86020.9|85970.9|48
1634869830000|2021-10-22 02:30:30|86023.4|85973.4|86023|85973|86023.4|85973.4|86021.9|85971.9|19
1634869840000|2021-10-22 02:30:40|86022.8|85972.8|86020.7|85970.7|86023.5|85973.5|86020.7|85970.7|14
1634869850000|2021-10-22 02:30:50|86020.6|85970.6|86019.7|85969.7|86021.1|85971.1|86017.4|85967.4|31
1634869860000|2021-10-22 02:31:00|86020.2|85970.2|86020.8|85970.8|86021.4|85971.4|86019.3|85969.3|24
1634869870000|2021-10-22 02:31:10|86020.5|85970.5|86018.3|85968.3|86023.9|85973.9|86018.3|85968.3|26
1634869880000|2021-10-22 02:31:20|86019.3|85969.3|86022.8|85972.8|86023.2|85973.2|86018.8|85968.8|35
1634869890000|2021-10-22 02:31:30|86022.7|85972.7|86022.2|85972.2|86023|85973|86021.7|85971.7|19
1634869900000|2021-10-22 02:31:40|86022.7|85972.7|86024.7|85974.7|86024.7|85974.7|86019.1|85969.1|32
1634869910000|2021-10-22 02:31:50|86024.9|85974.9|86022.8|85972.8|86025.9|85975.9|86022.7|85972.7|31
1634869920000|2021-10-22 02:32:00|86021.6|85971.6|86026.3|85976.3|86026.3|85976.3|86021.4|85971.4|25
1634869930000|2021-10-22 02:32:10|86026|85976|86027.5|85977.5|86028|85978|86024.5|85974.5|33
1634869940000|2021-10-22 02:32:20|86028.3|85978.3|86030|85980|86030.6|85980.6|86026.1|85976.1|35
1634869950000|2021-10-22 02:32:30|86029.9|85979.9|86027.3|85977.3|86030.9|85980.9|86024.1|85974.1|38
1634869960000|2021-10-22 02:32:40|86028|85978|86020.6|85970.6|86028|85978|86020.3|85970.3|28
1634869970000|2021-10-22 02:32:50|86021.4|85971.4|86021.5|85971.5|86023|85973|86021.3|85971.3|19
1634869980000|2021-10-22 02:33:00|86021.3|85971.3|86022.8|85972.8|86023|85973|86021.3|85971.3|21
1634869990000|2021-10-22 02:33:10|86022.9|85972.9|86021.3|85971.3|86024.9|85974.9|86021.3|85971.3|24
1634870000000|2021-10-22 02:33:20|86021.4|85971.4|86023.4|85973.4|86024.8|85974.8|86021.4|85971.4|19
1634870010000|2021-10-22 02:33:30|86022.2|85972.2|86015.8|85965.8|86022.3|85972.3|86015.3|85965.3|27
1634870020000|2021-10-22 02:33:40|86016|85966|86016.3|85966.3|86017.6|85967.6|86015.2|85965.2|33
1634870030000|2021-10-22 02:33:50|86017.4|85967.4|86017.2|85967.2|86017.9|85967.9|86016.2|85966.2|14
1634870040000|2021-10-22 02:34:00|86017.3|85967.3|86018|85968|86020.1|85970.1|86014.4|85964.4|36
1634870050000|2021-10-22 02:34:10|86018.1|85968.1|86021.1|85971.1|86024|85974|86017.6|85967.6|48
1634870060000|2021-10-22 02:34:20|86022.2|85972.2|86025|85975|86025.9|85975.9|86021.5|85971.5|29
1634870070000|2021-10-22 02:34:30|86025.2|85975.2|86026|85976|86026.6|85976.6|86023.5|85973.5|28
1634870080000|2021-10-22 02:34:40|86025.8|85975.8|86029.1|85979.1|86029.1|85979.1|86025.4|85975.4|25
1634870090000|2021-10-22 02:34:50|86028.7|85978.7|86027.8|85977.8|86028.8|85978.8|86027.1|85977.1|12
1634870100000|2021-10-22 02:35:00|86027.6|85977.6|86024.4|85974.4|86028.2|85978.2|86024.1|85974.1|38
1634870110000|2021-10-22 02:35:10|86024.3|85974.3|86024.6|85974.6|86027.4|85977.4|86020|85970|31
1634870120000|2021-10-22 02:35:20|86023.5|85973.5|86024.6|85974.6|86024.8|85974.8|86023.4|85973.4|19
1634870130000|2021-10-22 02:35:30|86024.2|85974.2|86025.1|85975.1|86025.2|85975.2|86023.8|85973.8|20
1634870140000|2021-10-22 02:35:40|86022.8|85972.8|86021.2|85971.2|86024.1|85974.1|86020|85970|35
1634870150000|2021-10-22 02:35:50|86020.9|85970.9|86021.3|85971.3|86021.5|85971.5|86020.2|85970.2|26
1634870160000|2021-10-22 02:36:00|86021.4|85971.4|86020.7|85970.7|86021.4|85971.4|86019.2|85969.2|20
1634870170000|2021-10-22 02:36:10|86020.3|85970.3|86019.9|85969.9|86021.2|85971.2|86018.9|85968.9|30
1634870180000|2021-10-22 02:36:20|86020.2|85970.2|86018.1|85968.1|86020.4|85970.4|86017.7|85967.7|19
1634870190000|2021-10-22 02:36:30|86018|85968|86018.7|85968.7|86019.8|85969.8|86017.4|85967.4|29
1634870200000|2021-10-22 02:36:40|86019|85969|86017.4|85967.4|86019|85969|86016.4|85966.4|23
1634870210000|2021-10-22 02:36:50|86017.3|85967.3|86017.4|85967.4|86018.7|85968.7|86012.8|85962.8|33
1634870220000|2021-10-22 02:37:00|86016.6|85966.6|86017.3|85967.3|86018.8|85968.8|86016.6|85966.6|29
1634870230000|2021-10-22 02:37:10|86017.4|85967.4|86011.2|85961.2|86017.4|85967.4|86010.3|85960.3|40
1634870240000|2021-10-22 02:37:20|86011.1|85961.1|86006.3|85956.3|86011.8|85961.8|86004.4|85954.4|38
1634870250000|2021-10-22 02:37:30|86007|85957|86006.1|85956.1|86007.1|85957.1|86004.3|85954.3|31
1634870260000|2021-10-22 02:37:40|86005.8|85955.8|86003.5|85953.5|86006.3|85956.3|86002.6|85952.6|28
1634870270000|2021-10-22 02:37:50|86003.8|85953.8|86002.5|85952.5|86004.9|85954.9|86000|85950|29
1634870280000|2021-10-22 02:38:00|86002.4|85952.4|86009|85959|86011|85961|86002.2|85952.2|43
1634870290000|2021-10-22 02:38:10|86004.4|85954.4|86010.5|85960.5|86011.1|85961.1|86004.4|85954.4|41
1634870300000|2021-10-22 02:38:20|86010.2|85960.2|86008.5|85958.5|86010.6|85960.6|86008.5|85958.5|14
1634870310000|2021-10-22 02:38:30|86009.3|85959.3|86010.4|85960.4|86010.4|85960.4|86008.7|85958.7|11
1634870320000|2021-10-22 02:38:40|86010|85960|86010.9|85960.9|86011.2|85961.2|86008.8|85958.8|22
1634870330000|2021-10-22 02:38:50|86011.5|85961.5|86011.6|85961.6|86012.2|85962.2|86011.1|85961.1|17
1634870340000|2021-10-22 02:39:00|86011.5|85961.5|86012.7|85962.7|86013.1|85963.1|86011.5|85961.5|17
1634870350000|2021-10-22 02:39:10|86011.9|85961.9|86010.2|85960.2|86011.9|85961.9|86008.6|85958.6|30
1634870360000|2021-10-22 02:39:20|86010.1|85960.1|86011|85961|86011|85961|86010.1|85960.1|26
1634870370000|2021-10-22 02:39:30|86010.6|85960.6|86010.2|85960.2|86012.4|85962.4|86008.7|85958.7|27
1634870380000|2021-10-22 02:39:40|86010.7|85960.7|86012.7|85962.7|86012.8|85962.8|86010.3|85960.3|30
1634870390000|2021-10-22 02:39:50|86013|85963|86009.4|85959.4|86013|85963|86008.8|85958.8|42
1634870400000|2021-10-22 02:40:00|86009.8|85959.8|86009.9|85959.9|86010.7|85960.7|86009.6|85959.6|20
1634870410000|2021-10-22 02:40:10|86009.7|85959.7|86009.2|85959.2|86011.2|85961.2|86008.5|85958.5|28
1634870420000|2021-10-22 02:40:20|86008.9|85958.9|86011|85961|86012.6|85962.6|86008.9|85958.9|29
1634870430000|2021-10-22 02:40:30|86012|85962|86012.3|85962.3|86012.9|85962.9|86011.4|85961.4|28
1634870440000|2021-10-22 02:40:40|86013|85963|86014|85964|86014.2|85964.2|86012|85962|17
1634870450000|2021-10-22 02:40:50|86014.8|85964.8|86020.7|85970.7|86022|85972|86012.9|85962.9|38
1634870460000|2021-10-22 02:41:00|86021|85971|86024.5|85974.5|86024.7|85974.7|86021|85971|46
1634870470000|2021-10-22 02:41:10|86024.9|85974.9|86027.1|85977.1|86027.9|85977.9|86024.4|85974.4|31
1634870480000|2021-10-22 02:41:20|86027.3|85977.3|86025.9|85975.9|86027.3|85977.3|86025|85975|9
1634870490000|2021-10-22 02:41:30|86025.7|85975.7|86027.6|85977.6|86027.7|85977.7|86025.7|85975.7|13
1634870500000|2021-10-22 02:41:40|86027.5|85977.5|86027.5|85977.5|86027.7|85977.7|86027.5|85977.5|5
1634870510000|2021-10-22 02:41:50|86027.1|85977.1|86024.4|85974.4|86027.1|85977.1|86023.5|85973.5|30
1634870520000|2021-10-22 02:42:00|86024|85974|86021.9|85971.9|86025|85975|86020.4|85970.4|37
1634870530000|2021-10-22 02:42:10|86021.8|85971.8|86022.3|85972.3|86024|85974|86021.7|85971.7|29
1634870540000|2021-10-22 02:42:20|86022|85972|86019|85969|86022.6|85972.6|86018.7|85968.7|24
1634870550000|2021-10-22 02:42:30|86019.2|85969.2|86021.1|85971.1|86023|85973|86018.8|85968.8|41
1634870560000|2021-10-22 02:42:40|86021.2|85971.2|86019|85969|86021.4|85971.4|86018.6|85968.6|19
1634870570000|2021-10-22 02:42:50|86019.7|85969.7|86017|85967|86020.3|85970.3|86017|85967|26
1634870580000|2021-10-22 02:43:00|86017.4|85967.4|86019.1|85969.1|86020.6|85970.6|86017.4|85967.4|35
1634870590000|2021-10-22 02:43:10|86019.4|85969.4|86019.3|85969.3|86019.9|85969.9|86019.1|85969.1|10
1634870600000|2021-10-22 02:43:20|86019.7|85969.7|86018.2|85968.2|86021.2|85971.2|86015.2|85965.2|39
1634870610000|2021-10-22 02:43:30|86018.6|85968.6|86021.2|85971.2|86021.3|85971.3|86018.4|85968.4|39
1634870620000|2021-10-22 02:43:40|86021.8|85971.8|86019|85969|86022|85972|86018.5|85968.5|22
1634870630000|2021-10-22 02:43:50|86019.5|85969.5|86020|85970|86020.4|85970.4|86019.1|85969.1|23
1634870640000|2021-10-22 02:44:00|86021.2|85971.2|86021.5|85971.5|86022.7|85972.7|86021|85971|28
1634870650000|2021-10-22 02:44:10|86021.4|85971.4|86019.5|85969.5|86022.3|85972.3|86014.4|85964.4|36
1634870660000|2021-10-22 02:44:20|86019.1|85969.1|86019.4|85969.4|86020.4|85970.4|86017.8|85967.8|32
1634870670000|2021-10-22 02:44:30|86019.6|85969.6|86021.7|85971.7|86021.7|85971.7|86019|85969|37
1634870680000|2021-10-22 02:44:40|86022.4|85972.4|86020.6|85970.6|86024.2|85974.2|86020.6|85970.6|41
1634870690000|2021-10-22 02:44:50|86021.5|85971.5|86022|85972|86023|85973|86021.2|85971.2|23
1634870700000|2021-10-22 02:45:00|86022.2|85972.2|86020.9|85970.9|86022.3|85972.3|86020.5|85970.5|21
1634870710000|2021-10-22 02:45:10|86021.1|85971.1|86022.8|85972.8|86022.8|85972.8|86021.1|85971.1|15
1634870720000|2021-10-22 02:45:20|86022.7|85972.7|86022|85972|86022.8|85972.8|86020.1|85970.1|32
1634870730000|2021-10-22 02:45:30|86021.8|85971.8|86022.7|85972.7|86023.7|85973.7|86019|85969|30
1634870740000|2021-10-22 02:45:40|86022.5|85972.5|86021.5|85971.5|86023.6|85973.6|86021.1|85971.1|20
1634870750000|2021-10-22 02:45:50|86021.4|85971.4|86018.8|85968.8|86022.3|85972.3|86018.4|85968.4|22
1634870760000|2021-10-22 02:46:00|86018.9|85968.9|86022.7|85972.7|86023.5|85973.5|86018.8|85968.8|32
1634870770000|2021-10-22 02:46:10|86022.5|85972.5|86022.2|85972.2|86023.1|85973.1|86021.7|85971.7|17
1634870780000|2021-10-22 02:46:20|86022.1|85972.1|86028.1|85978.1|86028.9|85978.9|86022.1|85972.1|40
1634870790000|2021-10-22 02:46:30|86027.5|85977.5|86028.3|85978.3|86028.5|85978.5|86025.7|85975.7|32
1634870800000|2021-10-22 02:46:40|86028.5|85978.5|86028.3|85978.3|86029.5|85979.5|86027.4|85977.4|20
1634870810000|2021-10-22 02:46:50|86027.8|85977.8|86031.6|85981.6|86032.1|85982.1|86027.7|85977.7|27
1634870820000|2021-10-22 02:47:00|86031.5|85981.5|86031.4|85981.4|86032.9|85982.9|86031|85981|23
1634870830000|2021-10-22 02:47:10|86032.2|85982.2|86032.7|85982.7|86033|85983|86031.7|85981.7|9
1634870840000|2021-10-22 02:47:20|86032.2|85982.2|86031.3|85981.3|86032.2|85982.2|86028.2|85978.2|27
1634870850000|2021-10-22 02:47:30|86031.1|85981.1|86032.7|85982.7|86032.7|85982.7|86030.4|85980.4|25
1634870860000|2021-10-22 02:47:40|86033.2|85983.2|86035.6|85985.6|86037|85987|86033.1|85983.1|31
1634870870000|2021-10-22 02:47:50|86035.1|85985.1|86035.1|85985.1|86037.7|85987.7|86034.6|85984.6|27
1634870880000|2021-10-22 02:48:00|86035.9|85985.9|86031.1|85981.1|86035.9|85985.9|86031.1|85981.1|26
1634870890000|2021-10-22 02:48:10|86031.2|85981.2|86031.4|85981.4|86031.4|85981.4|86029.7|85979.7|14
1634870900000|2021-10-22 02:48:20|86031|85981|86032|85982|86032.4|85982.4|86027.7|85977.7|32
1634870910000|2021-10-22 02:48:30|86031.8|85981.8|86034|85984|86034|85984|86031.3|85981.3|30
1634870920000|2021-10-22 02:48:40|86032.9|85982.9|86039|85989|86039|85989|86032.8|85982.8|32
1634870930000|2021-10-22 02:48:50|86038.9|85988.9|86038.1|85988.1|86039.1|85989.1|86037.6|85987.6|22
1634870940000|2021-10-22 02:49:00|86038.3|85988.3|86037.8|85987.8|86038.3|85988.3|86037.1|85987.1|20
1634870950000|2021-10-22 02:49:10|86037.9|85987.9|86034.1|85984.1|86038.3|85988.3|86032.6|85982.6|31
1634870960000|2021-10-22 02:49:20|86034|85984|86033.4|85983.4|86036.1|85986.1|86033.4|85983.4|26
1634870970000|2021-10-22 02:49:30|86033.2|85983.2|86034.4|85984.4|86035.2|85985.2|86033.1|85983.1|24
1634870980000|2021-10-22 02:49:40|86034.2|85984.2|86033.8|85983.8|86035.8|85985.8|86032.9|85982.9|17
1634870990000|2021-10-22 02:49:50|86033.7|85983.7|86033.3|85983.3|86034.4|85984.4|86032|85982|11
1634871000000|2021-10-22 02:50:00|86032.9|85982.9|86035|85985|86035|85985|86032.7|85982.7|21
1634871010000|2021-10-22 02:50:10|86034.8|85984.8|86031.6|85981.6|86035.1|85985.1|86031.3|85981.3|29
1634871020000|2021-10-22 02:50:20|86031.7|85981.7|86026.9|85976.9|86032.1|85982.1|86026.9|85976.9|30
1634871030000|2021-10-22 02:50:30|86026.6|85976.6|86027.7|85977.7|86028.1|85978.1|86026|85976|24
1634871040000|2021-10-22 02:50:40|86027.5|85977.5|86027.3|85977.3|86027.8|85977.8|86027.2|85977.2|14
1634871050000|2021-10-22 02:50:50|86026|85976|86028.7|85978.7|86029.5|85979.5|86026|85976|32
1634871060000|2021-10-22 02:51:00|86028.6|85978.6|86024.6|85974.6|86029.5|85979.5|86024.4|85974.4|24
1634871070000|2021-10-22 02:51:10|86024.9|85974.9|86026.6|85976.6|86026.8|85976.8|86024.9|85974.9|14
1634871080000|2021-10-22 02:51:20|86026.7|85976.7|86024.6|85974.6|86026.8|85976.8|86024.3|85974.3|21
1634871090000|2021-10-22 02:51:30|86025.4|85975.4|86024.5|85974.5|86025.6|85975.6|86022.9|85972.9|27
1634871100000|2021-10-22 02:51:40|86025.2|85975.2|86028.3|85978.3|86028.3|85978.3|86024.6|85974.6|21
1634871110000|2021-10-22 02:51:50|86029.1|85979.1|86029.9|85979.9|86032|85982|86027.9|85977.9|39
1634871120000|2021-10-22 02:52:00|86029.7|85979.7|86030.9|85980.9|86030.9|85980.9|86029|85979|19
1634871130000|2021-10-22 02:52:10|86031.2|85981.2|86030.6|85980.6|86031.5|85981.5|86029.3|85979.3|18
1634871140000|2021-10-22 02:52:20|86030.3|85980.3|86030|85980|86031.3|85981.3|86029.4|85979.4|33
1634871150000|2021-10-22 02:52:30|86030.2|85980.2|86029.8|85979.8|86030.4|85980.4|86029.6|85979.6|15
1634871160000|2021-10-22 02:52:40|86030.1|85980.1|86029.6|85979.6|86033.1|85983.1|86028.4|85978.4|22
1634871170000|2021-10-22 02:52:50|86029.9|85979.9|86032.5|85982.5|86032.5|85982.5|86029.6|85979.6|33
1634871180000|2021-10-22 02:53:00|86032.6|85982.6|86034.4|85984.4|86034.6|85984.6|86031.9|85981.9|36
1634871190000|2021-10-22 02:53:10|86035|85985|86035.1|85985.1|86036.2|85986.2|86035|85985|22
1634871200000|2021-10-22 02:53:20|86035.6|85985.6|86035.6|85985.6|86035.9|85985.9|86034.2|85984.2|26
1634871210000|2021-10-22 02:53:30|86035.7|85985.7|86036|85986|86036.9|85986.9|86034.3|85984.3|28
1634871220000|2021-10-22 02:53:40|86035.6|85985.6|86035.4|85985.4|86037.3|85987.3|86035.4|85985.4|13
1634871230000|2021-10-22 02:53:50|86035.2|85985.2|86034.7|85984.7|86036|85986|86034.4|85984.4|19
1634871240000|2021-10-22 02:54:00|86034.5|85984.5|86033.4|85983.4|86035|85985|86032|85982|20
1634871250000|2021-10-22 02:54:10|86032.9|85982.9|86029.5|85979.5|86033.1|85983.1|86029.5|85979.5|27
1634871260000|2021-10-22 02:54:20|86030.1|85980.1|86031.4|85981.4|86032.2|85982.2|86029.4|85979.4|23
1634871270000|2021-10-22 02:54:30|86031.5|85981.5|86028.9|85978.9|86031.5|85981.5|86028.5|85978.5|25
1634871280000|2021-10-22 02:54:40|86028.7|85978.7|86025.3|85975.3|86029.3|85979.3|86024.2|85974.2|36
1634871290000|2021-10-22 02:54:50|86026.2|85976.2|86018.5|85968.5|86026.5|85976.5|86018.4|85968.4|33
1634871300000|2021-10-22 02:55:00|86017.5|85967.5|86004.4|85954.4|86018.2|85968.2|86002|85952|55
1634871310000|2021-10-22 02:55:10|86004.3|85954.3|86000.9|85950.9|86006.6|85956.6|86000.5|85950.5|51
1634871320000|2021-10-22 02:55:20|86000.7|85950.7|86003.7|85953.7|86003.7|85953.7|86000.7|85950.7|35
1634871330000|2021-10-22 02:55:30|86003.6|85953.6|86005.3|85955.3|86006.7|85956.7|86003.6|85953.6|40
1634871340000|2021-10-22 02:55:40|86005.1|85955.1|86002.7|85952.7|86005.1|85955.1|86000.6|85950.6|29
1634871350000|2021-10-22 02:55:50|86002.6|85952.6|85999|85949|86004.2|85954.2|85997.6|85947.6|45
1634871360000|2021-10-22 02:56:00|85998.7|85948.7|85996|85946|85999.1|85949.1|85995.8|85945.8|41
1634871370000|2021-10-22 02:56:10|85996.2|85946.2|85996.5|85946.5|85996.5|85946.5|85992.4|85942.4|28
1634871380000|2021-10-22 02:56:20|85996.8|85946.8|85996.9|85946.9|85997.9|85947.9|85995.9|85945.9|32
1634871390000|2021-10-22 02:56:30|85997.2|85947.2|86002.4|85952.4|86003|85953|85997|85947|39
1634871400000|2021-10-22 02:56:40|86004.1|85954.1|86002.2|85952.2|86004.1|85954.1|86000.6|85950.6|44
1634871410000|2021-10-22 02:56:50|86002.6|85952.6|86005.2|85955.2|86008.2|85958.2|86002.4|85952.4|51
1634871420000|2021-10-22 02:57:00|86005.3|85955.3|86013.3|85963.3|86013.6|85963.6|86004.6|85954.6|50
1634871430000|2021-10-22 02:57:10|86013.6|85963.6|86012|85962|86017.8|85967.8|86012|85962|38
1634871440000|2021-10-22 02:57:20|86011.4|85961.4|86007.9|85957.9|86012.7|85962.7|86007.9|85957.9|39
1634871450000|2021-10-22 02:57:30|86008.1|85958.1|86005|85955|86008.8|85958.8|86002.8|85952.8|52
1634871460000|2021-10-22 02:57:40|86004.7|85954.7|86004.9|85954.9|86006.3|85956.3|86001.8|85951.8|41
1634871470000|2021-10-22 02:57:50|86005.4|85955.4|86000.4|85950.4|86008.1|85958.1|86000.4|85950.4|41
1634871480000|2021-10-22 02:58:00|86001|85951|86003|85953|86003.8|85953.8|85999.6|85949.6|48
1634871490000|2021-10-22 02:58:10|86003.4|85953.4|86006.2|85956.2|86008.2|85958.2|86002.7|85952.7|32
1634871500000|2021-10-22 02:58:20|86006|85956|86009.6|85959.6|86009.7|85959.7|86006|85956|31
1634871510000|2021-10-22 02:58:30|86009.5|85959.5|86003.4|85953.4|86009.5|85959.5|86003.4|85953.4|45
1634871520000|2021-10-22 02:58:40|86003.3|85953.3|86003.5|85953.5|86005|85955|86001.5|85951.5|40
1634871530000|2021-10-22 02:58:50|86003.4|85953.4|86003.9|85953.9|86004.1|85954.1|86002.1|85952.1|30
1634871540000|2021-10-22 02:59:00|86003.8|85953.8|86001.4|85951.4|86003.8|85953.8|86000.3|85950.3|37
1634871550000|2021-10-22 02:59:10|86001.1|85951.1|86002.5|85952.5|86002.7|85952.7|86001.1|85951.1|27
1634871560000|2021-10-22 02:59:20|86002.6|85952.6|86003.7|85953.7|86005.8|85955.8|86002.2|85952.2|33
1634871570000|2021-10-22 02:59:30|86004.2|85954.2|86006.2|85956.2|86008|85958|86002.1|85952.1|42
1634871580000|2021-10-22 02:59:40|86006.6|85956.6|86004.3|85954.3|86007.3|85957.3|86004.3|85954.3|38
1634871590000|2021-10-22 02:59:50|86003.9|85953.9|86006.4|85956.4|86006.6|85956.6|86003.9|85953.9|24
1634871600000|2021-10-22 03:00:00|86005.5|85955.5|86010.5|85960.5|86011.7|85961.7|86005.2|85955.2|55
1634871610000|2021-10-22 03:00:10|86010.9|85960.9|86013.9|85963.9|86018.3|85968.3|86008.5|85958.5|44
1634871620000|2021-10-22 03:00:20|86016.5|85966.5|86019.7|85969.7|86020.3|85970.3|86016.5|85966.5|22
1634871630000|2021-10-22 03:00:30|86019.8|85969.8|86015.8|85965.8|86019.8|85969.8|86014.8|85964.8|27
1634871640000|2021-10-22 03:00:40|86015.7|85965.7|86013.7|85963.7|86016.5|85966.5|86013.7|85963.7|29
1634871650000|2021-10-22 03:00:50|86013.8|85963.8|86016|85966|86018.1|85968.1|86013.6|85963.6|30
1634871660000|2021-10-22 03:01:00|86015.2|85965.2|86015.5|85965.5|86017.4|85967.4|86015.1|85965.1|28
1634871670000|2021-10-22 03:01:10|86015.1|85965.1|86014|85964|86016|85966|86012|85962|15
1634871680000|2021-10-22 03:01:20|86013.4|85963.4|86014.8|85964.8|86017.5|85967.5|86013.4|85963.4|28
1634871690000|2021-10-22 03:01:30|86014.7|85964.7|86018.3|85968.3|86018.3|85968.3|86014.7|85964.7|15
1634871700000|2021-10-22 03:01:40|86019|85969|86021.5|85971.5|86022|85972|86019|85969|26
1634871710000|2021-10-22 03:01:50|86020.9|85970.9|86022.5|85972.5|86022.6|85972.6|86019.6|85969.6|19
1634871720000|2021-10-22 03:02:00|86022.2|85972.2|86022.4|85972.4|86022.9|85972.9|86022|85972|18
1634871730000|2021-10-22 03:02:10|86022.5|85972.5|86022|85972|86022.5|85972.5|86022|85972|7
1634871740000|2021-10-22 03:02:20|86023.2|85973.2|86025.9|85975.9|86029.4|85979.4|86020.6|85970.6|37
1634871750000|2021-10-22 03:02:30|86026.2|85976.2|86027.3|85977.3|86027.3|85977.3|86023.9|85973.9|27
1634871760000|2021-10-22 03:02:40|86027.5|85977.5|86027.3|85977.3|86028|85978|86025.1|85975.1|28
1634871770000|2021-10-22 03:02:50|86027.2|85977.2|86026.7|85976.7|86028.5|85978.5|86026.6|85976.6|20
1634871780000|2021-10-22 03:03:00|86027.7|85977.7|86024.8|85974.8|86028.4|85978.4|86023.7|85973.7|24
1634871790000|2021-10-22 03:03:10|86024.6|85974.6|86025.1|85975.1|86025.4|85975.4|86024.6|85974.6|14
1634871800000|2021-10-22 03:03:20|86025.2|85975.2|86025.4|85975.4|86026|85976|86024.6|85974.6|19
1634871810000|2021-10-22 03:03:30|86025.2|85975.2|86023.3|85973.3|86025.3|85975.3|86023.1|85973.1|18
1634871820000|2021-10-22 03:03:40|86023|85973|86023.5|85973.5|86024.1|85974.1|86021.2|85971.2|19
1634871830000|2021-10-22 03:03:50|86023.7|85973.7|86026.9|85976.9|86027.4|85977.4|86023.5|85973.5|22
1634871840000|2021-10-22 03:04:00|86026.8|85976.8|86024.7|85974.7|86026.8|85976.8|86023.2|85973.2|27
1634871850000|2021-10-22 03:04:10|86024.9|85974.9|86024.6|85974.6|86027.3|85977.3|86024|85974|25
1634871860000|2021-10-22 03:04:20|86023.5|85973.5|86027.7|85977.7|86027.7|85977.7|86022.7|85972.7|33
1634871870000|2021-10-22 03:04:30|86027.6|85977.6|86024.8|85974.8|86028.2|85978.2|86024.8|85974.8|23
1634871880000|2021-10-22 03:04:40|86024.6|85974.6|86026|85976|86026|85976|86024|85974|29
1634871890000|2021-10-22 03:04:50|86025.7|85975.7|86030.1|85980.1|86030.1|85980.1|86025.7|85975.7|16
1634871900000|2021-10-22 03:05:00|86029.6|85979.6|86027.3|85977.3|86030.1|85980.1|86026.9|85976.9|38
1634871910000|2021-10-22 03:05:10|86027.5|85977.5|86028|85978|86030.1|85980.1|86025.7|85975.7|24
1634871920000|2021-10-22 03:05:20|86027|85977|86024.6|85974.6|86029.4|85979.4|86024.1|85974.1|27
1634871930000|2021-10-22 03:05:30|86024.8|85974.8|86025|85975|86026.1|85976.1|86024.1|85974.1|23
1634871940000|2021-10-22 03:05:40|86025.2|85975.2|86026.6|85976.6|86027.6|85977.6|86025.2|85975.2|15
1634871950000|2021-10-22 03:05:50|86027.1|85977.1|86027.3|85977.3|86027.6|85977.6|86025.3|85975.3|24
1634871960000|2021-10-22 03:06:00|86027.2|85977.2|86021.6|85971.6|86027.2|85977.2|86021.6|85971.6|34
1634871970000|2021-10-22 03:06:10|86020.9|85970.9|86018.9|85968.9|86022.7|85972.7|86018.9|85968.9|23
1634871980000|2021-10-22 03:06:20|86018.8|85968.8|86016.5|85966.5|86019.1|85969.1|86016.5|85966.5|24
1634871990000|2021-10-22 03:06:30|86017.1|85967.1|86017.9|85967.9|86018.3|85968.3|86015.6|85965.6|35
1634872000000|2021-10-22 03:06:40|86018.6|85968.6|86015.3|85965.3|86019.7|85969.7|86015.3|85965.3|21
1634872010000|2021-10-22 03:06:50|86016.2|85966.2|86017|85967|86017|85967|86014.9|85964.9|17
1634872020000|2021-10-22 03:07:00|86016.9|85966.9|86016.5|85966.5|86018.1|85968.1|86014.8|85964.8|23
1634872030000|2021-10-22 03:07:10|86016.3|85966.3|86016.1|85966.1|86016.9|85966.9|86015.4|85965.4|21
1634872040000|2021-10-22 03:07:20|86015.7|85965.7|86016.7|85966.7|86016.7|85966.7|86014.8|85964.8|17
1634872050000|2021-10-22 03:07:30|86016.8|85966.8|86013.7|85963.7|86016.8|85966.8|86012.7|85962.7|21
1634872060000|2021-10-22 03:07:40|86014|85964|86015.2|85965.2|86015.2|85965.2|86013.1|85963.1|22
1634872070000|2021-10-22 03:07:50|86015.3|85965.3|86018.4|85968.4|86019.1|85969.1|86015.2|85965.2|29
1634872080000|2021-10-22 03:08:00|86018.7|85968.7|86017.8|85967.8|86018.7|85968.7|86013.8|85963.8|24
1634872090000|2021-10-22 03:08:10|86016.8|85966.8|86015.9|85965.9|86016.8|85966.8|86015.1|85965.1|24
1634872100000|2021-10-22 03:08:20|86016.3|85966.3|86013.8|85963.8|86016.3|85966.3|86013.8|85963.8|16
1634872110000|2021-10-22 03:08:30|86013.9|85963.9|86008.7|85958.7|86015.1|85965.1|86008.7|85958.7|22
1634872120000|2021-10-22 03:08:40|86007.3|85957.3|86008.3|85958.3|86008.8|85958.8|86005.8|85955.8|32
1634872130000|2021-10-22 03:08:50|86008|85958|86007.2|85957.2|86008.4|85958.4|86005.5|85955.5|30
1634872140000|2021-10-22 03:09:00|86007|85957|86006.2|85956.2|86008.8|85958.8|86005.6|85955.6|45
1634872150000|2021-10-22 03:09:10|86005.9|85955.9|86006.7|85956.7|86006.9|85956.9|86005.8|85955.8|15
1634872160000|2021-10-22 03:09:20|86006.6|85956.6|86006.4|85956.4|86007.6|85957.6|86004.5|85954.5|19
1634872170000|2021-10-22 03:09:30|86005.9|85955.9|86006|85956|86006.6|85956.6|86004.5|85954.5|17
1634872180000|2021-10-22 03:09:40|86006.4|85956.4|86006.5|85956.5|86008.1|85958.1|86005.4|85955.4|22
1634872190000|2021-10-22 03:09:50|86006.8|85956.8|86007.8|85957.8|86007.8|85957.8|86006.3|85956.3|32
1634872200000|2021-10-22 03:10:00|86007.9|85957.9|86008.5|85958.5|86009.2|85959.2|86007.8|85957.8|24
1634872210000|2021-10-22 03:10:10|86008.8|85958.8|86010.3|85960.3|86010.9|85960.9|86008.8|85958.8|37
1634872220000|2021-10-22 03:10:20|86009.9|85959.9|86011.9|85961.9|86012.4|85962.4|86009.4|85959.4|31
1634872230000|2021-10-22 03:10:30|86011.7|85961.7|86011.4|85961.4|86012.6|85962.6|86010.5|85960.5|18
1634872240000|2021-10-22 03:10:40|86010.9|85960.9|86011.7|85961.7|86013.5|85963.5|86009.7|85959.7|19
1634872250000|2021-10-22 03:10:50|86011.9|85961.9|86013|85963|86013|85963|86010.1|85960.1|21
1634872260000|2021-10-22 03:11:00|86012.8|85962.8|86011.8|85961.8|86012.8|85962.8|86010.8|85960.8|15
1634872270000|2021-10-22 03:11:10|86011.9|85961.9|86012.1|85962.1|86012.2|85962.2|86009.3|85959.3|27
1634872280000|2021-10-22 03:11:20|86012|85962|86011.3|85961.3|86012.5|85962.5|86011|85961|29
1634872290000|2021-10-22 03:11:30|86011.4|85961.4|86012.1|85962.1|86012.4|85962.4|86011.1|85961.1|22
1634872300000|2021-10-22 03:11:40|86012|85962|86012.5|85962.5|86013.2|85963.2|86010.6|85960.6|27
1634872310000|2021-10-22 03:11:50|86012.2|85962.2|86010.9|85960.9|86012.6|85962.6|86009.2|85959.2|32
1634872320000|2021-10-22 03:12:00|86008.9|85958.9|86011.1|85961.1|86013.1|85963.1|86008.9|85958.9|14
1634872330000|2021-10-22 03:12:10|86011|85961|86011.4|85961.4|86012.2|85962.2|86010.5|85960.5|20
1634872340000|2021-10-22 03:12:20|86011.3|85961.3|86010.3|85960.3|86011.7|85961.7|86009.4|85959.4|13
1634872350000|2021-10-22 03:12:30|86010.4|85960.4|86006.5|85956.5|86013|85963|86005.5|85955.5|40
1634872360000|2021-10-22 03:12:40|86006.3|85956.3|86008.2|85958.2|86010|85960|86006.3|85956.3|23
1634872370000|2021-10-22 03:12:50|86008|85958|86008.5|85958.5|86009.4|85959.4|86007.8|85957.8|11
1634872380000|2021-10-22 03:13:00|86008.6|85958.6|86007.4|85957.4|86008.9|85958.9|86007.2|85957.2|20
1634872390000|2021-10-22 03:13:10|86008|85958|86005.8|85955.8|86008|85958|86004.8|85954.8|13
1634872400000|2021-10-22 03:13:20|86006|85956|86004.4|85954.4|86006|85956|86004.1|85954.1|25
1634872410000|2021-10-22 03:13:30|86004.6|85954.6|86003.3|85953.3|86005.6|85955.6|86001.4|85951.4|21
1634872420000|2021-10-22 03:13:40|86003.2|85953.2|86000.6|85950.6|86003.4|85953.4|86000.6|85950.6|32
1634872430000|2021-10-22 03:13:50|85999.4|85949.4|85999.5|85949.5|86000.2|85950.2|85999.3|85949.3|23
1634872440000|2021-10-22 03:14:00|85999.9|85949.9|86000.8|85950.8|86001.6|85951.6|85999|85949|25
1634872450000|2021-10-22 03:14:10|86001.4|85951.4|85996.8|85946.8|86002|85952|85996.3|85946.3|27
1634872460000|2021-10-22 03:14:20|85997.1|85947.1|85997.6|85947.6|85997.6|85947.6|85995.8|85945.8|29
1634872470000|2021-10-22 03:14:30|85997.9|85947.9|85996.7|85946.7|85998.3|85948.3|85996.7|85946.7|18
1634872480000|2021-10-22 03:14:40|85997.2|85947.2|85997.2|85947.2|85997.8|85947.8|85996.3|85946.3|24
1634872490000|2021-10-22 03:14:50|85997.5|85947.5|85997.8|85947.8|85999.1|85949.1|85997|85947|35
1634872500000|2021-10-22 03:15:00|85998.2|85948.2|85998.8|85948.8|85998.8|85948.8|85996.6|85946.6|27
1634872510000|2021-10-22 03:15:10|85999.2|85949.2|85999.9|85949.9|86000|85950|85998.5|85948.5|25
1634872520000|2021-10-22 03:15:20|85999.8|85949.8|86002|85952|86002|85952|85999.7|85949.7|26
1634872530000|2021-10-22 03:15:30|86001.9|85951.9|86003.1|85953.1|86004.5|85954.5|86001.6|85951.6|29
1634872540000|2021-10-22 03:15:40|86002.9|85952.9|86002.7|85952.7|86003.5|85953.5|86002.5|85952.5|18
1634872550000|2021-10-22 03:15:50|86002.6|85952.6|86001.1|85951.1|86003.1|85953.1|86000|85950|27
1634872560000|2021-10-22 03:16:00|86001.2|85951.2|86003.1|85953.1|86004.5|85954.5|86000.1|85950.1|33
1634872570000|2021-10-22 03:16:10|86003.8|85953.8|86007.6|85957.6|86007.6|85957.6|86002.4|85952.4|33
1634872580000|2021-10-22 03:16:20|86007.3|85957.3|86010.4|85960.4|86011.7|85961.7|86007|85957|32
1634872590000|2021-10-22 03:16:30|86009.7|85959.7|86008.7|85958.7|86010.9|85960.9|86006.9|85956.9|20
1634872600000|2021-10-22 03:16:40|86008.5|85958.5|86010|85960|86011|85961|86008.5|85958.5|25
1634872610000|2021-10-22 03:16:50|86010.1|85960.1|86005.9|85955.9|86010.7|85960.7|86004.9|85954.9|30
1634872620000|2021-10-22 03:17:00|86006|85956|86004.8|85954.8|86006.8|85956.8|86003.3|85953.3|28
1634872630000|2021-10-22 03:17:10|86004.9|85954.9|86005|85955|86005.8|85955.8|86004.5|85954.5|20
1634872640000|2021-10-22 03:17:20|86004.5|85954.5|86004.3|85954.3|86005.7|85955.7|86003.9|85953.9|25
1634872650000|2021-10-22 03:17:30|86004.6|85954.6|86003.3|85953.3|86004.6|85954.6|86002|85952|20
1634872660000|2021-10-22 03:17:40|86003.4|85953.4|86004|85954|86004.9|85954.9|86003.1|85953.1|32
1634872670000|2021-10-22 03:17:50|86003.7|85953.7|86000.1|85950.1|86005.7|85955.7|86000.1|85950.1|19
1634872680000|2021-10-22 03:18:00|86000.4|85950.4|86004.3|85954.3|86004.7|85954.7|85999.5|85949.5|25
1634872690000|2021-10-22 03:18:10|86004.4|85954.4|86004.3|85954.3|86005|85955|86003.9|85953.9|24
1634872700000|2021-10-22 03:18:20|86004.1|85954.1|86004.5|85954.5|86005|85955|86003.9|85953.9|16
1634872710000|2021-10-22 03:18:30|86005.3|85955.3|86003.2|85953.2|86005.7|85955.7|86003.2|85953.2|19
1634872720000|2021-10-22 03:18:40|86003.9|85953.9|86005.4|85955.4|86006|85956|86003.3|85953.3|17
1634872730000|2021-10-22 03:18:50|86005.2|85955.2|86005.8|85955.8|86005.8|85955.8|86004.4|85954.4|30
1634872740000|2021-10-22 03:19:00|86005.9|85955.9|86003.7|85953.7|86005.9|85955.9|86001.5|85951.5|21
1634872750000|2021-10-22 03:19:10|86003.6|85953.6|86004.1|85954.1|86007.4|85957.4|86003.5|85953.5|25
1634872760000|2021-10-22 03:19:20|86004.3|85954.3|86002.5|85952.5|86006.4|85956.4|86002.3|85952.3|31
1634872770000|2021-10-22 03:19:30|86002.8|85952.8|86003.9|85953.9|86004.4|85954.4|86002.8|85952.8|23
1634872780000|2021-10-22 03:19:40|86003.8|85953.8|86003.6|85953.6|86004.3|85954.3|86003|85953|15
1634872790000|2021-10-22 03:19:50|86003.8|85953.8|86002.7|85952.7|86004.6|85954.6|86000.2|85950.2|9
1634872800000|2021-10-22 03:20:00|86002.9|85952.9|86002.7|85952.7|86003.2|85953.2|86001|85951|24
1634872810000|2021-10-22 03:20:10|86002.4|85952.4|86002.3|85952.3|86002.6|85952.6|86002|85952|6
1634872820000|2021-10-22 03:20:20|86002.5|85952.5|86001.7|85951.7|86002.9|85952.9|86001.7|85951.7|10
1634872830000|2021-10-22 03:20:30|86002.4|85952.4|86003.5|85953.5|86004.9|85954.9|86001.3|85951.3|18
1634872840000|2021-10-22 03:20:40|86003.6|85953.6|86004|85954|86004.3|85954.3|86003.2|85953.2|37
1634872850000|2021-10-22 03:20:50|86000.3|85950.3|86004|85954|86004.1|85954.1|85999.8|85949.8|12
1634872860000|2021-10-22 03:21:00|86004.1|85954.1|86003.2|85953.2|86004.1|85954.1|86003.2|85953.2|16
1634872870000|2021-10-22 03:21:10|86003.5|85953.5|86004.5|85954.5|86005.2|85955.2|86002.9|85952.9|21
1634872880000|2021-10-22 03:21:20|86004.8|85954.8|86007.5|85957.5|86009.3|85959.3|86003.8|85953.8|26
1634872890000|2021-10-22 03:21:30|86007.1|85957.1|86007.6|85957.6|86008.6|85958.6|86004.7|85954.7|25
1634872900000|2021-10-22 03:21:40|86008.1|85958.1|86007.7|85957.7|86008.2|85958.2|86006.1|85956.1|9
1634872910000|2021-10-22 03:21:50|86007.6|85957.6|86008.6|85958.6|86010.1|85960.1|86005.8|85955.8|34
1634872920000|2021-10-22 03:22:00|86009.4|85959.4|86010.5|85960.5|86010.5|85960.5|86008.5|85958.5|9
1634872930000|2021-10-22 03:22:10|86010.8|85960.8|86008.3|85958.3|86011.8|85961.8|86007.4|85957.4|39
1634872940000|2021-10-22 03:22:20|86007.7|85957.7|86010.7|85960.7|86010.8|85960.8|86007.7|85957.7|15
1634872950000|2021-10-22 03:22:30|86010.6|85960.6|86008|85958|86011.1|85961.1|86007.7|85957.7|15
1634872960000|2021-10-22 03:22:40|86008.4|85958.4|86010.1|85960.1|86010.1|85960.1|86007.6|85957.6|21
1634872970000|2021-10-22 03:22:50|86010.2|85960.2|86008.2|85958.2|86011|85961|86008.2|85958.2|11
1634872980000|2021-10-22 03:23:00|86008.4|85958.4|86017.4|85967.4|86017.7|85967.7|86008.4|85958.4|35
1634872990000|2021-10-22 03:23:10|86016.6|85966.6|86013.6|85963.6|86016.6|85966.6|86012.5|85962.5|19
1634873000000|2021-10-22 03:23:20|86013.5|85963.5|86011|85961|86013.9|85963.9|86010.5|85960.5|23
1634873010000|2021-10-22 03:23:30|86010|85960|86012.1|85962.1|86012.3|85962.3|86009.9|85959.9|23
1634873020000|2021-10-22 03:23:40|86012.2|85962.2|86012.4|85962.4|86012.9|85962.9|86011.9|85961.9|11
1634873030000|2021-10-22 03:23:50|86012.2|85962.2|86011.5|85961.5|86012.2|85962.2|86009|85959|22
1634873040000|2021-10-22 03:24:00|86011.6|85961.6|86012|85962|86012.3|85962.3|86009.4|85959.4|18
1634873050000|2021-10-22 03:24:10|86012.5|85962.5|86012.1|85962.1|86012.8|85962.8|86011.7|85961.7|18
1634873060000|2021-10-22 03:24:20|86010.3|85960.3|86013.7|85963.7|86013.7|85963.7|86010.3|85960.3|18
1634873070000|2021-10-22 03:24:30|86013.5|85963.5|86013.5|85963.5|86013.7|85963.7|86012|85962|21
1634873080000|2021-10-22 03:24:40|86014|85964|86012.5|85962.5|86014|85964|86012.2|85962.2|24
1634873090000|2021-10-22 03:24:50|86009.6|85959.6|86009.5|85959.5|86012.7|85962.7|86008.9|85958.9|36
1634873100000|2021-10-22 03:25:00|86009.6|85959.6|86010.5|85960.5|86011.3|85961.3|86009|85959|23
1634873110000|2021-10-22 03:25:10|86010.8|85960.8|86007.7|85957.7|86011.3|85961.3|86003.7|85953.7|31
1634873120000|2021-10-22 03:25:20|86008|85958|86005.5|85955.5|86008.8|85958.8|86005.3|85955.3|26
1634873130000|2021-10-22 03:25:30|86005.6|85955.6|86005.1|85955.1|86006.6|85956.6|86003.3|85953.3|27
1634873140000|2021-10-22 03:25:40|86005.3|85955.3|86007.8|85957.8|86008.4|85958.4|86005.1|85955.1|20
1634873150000|2021-10-22 03:25:50|86007.3|85957.3|86007.8|85957.8|86007.9|85957.9|86007.1|85957.1|13
1634873160000|2021-10-22 03:26:00|86007.7|85957.7|86007.4|85957.4|86009.2|85959.2|86003.6|85953.6|20
1634873170000|2021-10-22 03:26:10|86005.1|85955.1|86006.3|85956.3|86007.3|85957.3|86003.4|85953.4|20
1634873180000|2021-10-22 03:26:20|86006|85956|86006.8|85956.8|86007|85957|86006|85956|12
1634873190000|2021-10-22 03:26:30|86006.6|85956.6|86000.4|85950.4|86006.6|85956.6|86000|85950|19
1634873200000|2021-10-22 03:26:40|86001.2|85951.2|86002.9|85952.9|86003.8|85953.8|86000.5|85950.5|13
1634873210000|2021-10-22 03:26:50|86003|85953|86003.1|85953.1|86003.8|85953.8|86003|85953|9
1634873220000|2021-10-22 03:27:00|86003.6|85953.6|85999.8|85949.8|86003.8|85953.8|85998.9|85948.9|23
1634873230000|2021-10-22 03:27:10|86000|85950|86001.9|85951.9|86002|85952|85999.7|85949.7|17
1634873240000|2021-10-22 03:27:20|86003.1|85953.1|86002.4|85952.4|86003.1|85953.1|85999.5|85949.5|28
1634873250000|2021-10-22 03:27:30|86002.3|85952.3|86003.8|85953.8|86004|85954|86002.1|85952.1|10
1634873260000|2021-10-22 03:27:40|86003.6|85953.6|86002.5|85952.5|86003.7|85953.7|85999.7|85949.7|13
1634873270000|2021-10-22 03:27:50|86001.6|85951.6|85999.5|85949.5|86002.1|85952.1|85997.5|85947.5|36
1634873280000|2021-10-22 03:28:00|85999.6|85949.6|86000.1|85950.1|86000.4|85950.4|85998.3|85948.3|19
1634873290000|2021-10-22 03:28:10|85999.8|85949.8|85999|85949|85999.8|85949.8|85996.7|85946.7|18
1634873300000|2021-10-22 03:28:20|85998.8|85948.8|85998.8|85948.8|86000.3|85950.3|85996.5|85946.5|21
1634873310000|2021-10-22 03:28:30|85998.2|85948.2|86001.3|85951.3|86001.6|85951.6|85997.9|85947.9|40
1634873320000|2021-10-22 03:28:40|86001.7|85951.7|86000.5|85950.5|86001.7|85951.7|85998.9|85948.9|20
1634873330000|2021-10-22 03:28:50|85999.1|85949.1|85997.5|85947.5|85999.7|85949.7|85994.1|85944.1|16
1634873340000|2021-10-22 03:29:00|85997.4|85947.4|85999.1|85949.1|85999.2|85949.2|85997.4|85947.4|15
1634873350000|2021-10-22 03:29:10|85999.6|85949.6|85998.1|85948.1|85999.6|85949.6|85997.3|85947.3|26
1634873360000|2021-10-22 03:29:20|85998.9|85948.9|85999.5|85949.5|86001.9|85951.9|85998.9|85948.9|11
1634873370000|2021-10-22 03:29:30|85999.8|85949.8|86000.9|85950.9|86000.9|85950.9|85999|85949|21
1634873380000|2021-10-22 03:29:40|86000.8|85950.8|86000|85950|86001|85951|85995.7|85945.7|30
1634873390000|2021-10-22 03:29:50|86000.2|85950.2|85999.6|85949.6|86000.2|85950.2|85998.2|85948.2|17
1634873400000|2021-10-22 03:30:00|85999.3|85949.3|85998.1|85948.1|85999.6|85949.6|85997|85947|23
1634873410000|2021-10-22 03:30:10|85998.2|85948.2|85997|85947|85998.9|85948.9|85996.5|85946.5|23
1634873420000|2021-10-22 03:30:20|85997.2|85947.2|85997.9|85947.9|85998.8|85948.8|85996.7|85946.7|25
1634873430000|2021-10-22 03:30:30|85997.8|85947.8|85996.4|85946.4|85998.6|85948.6|85996.4|85946.4|22
1634873440000|2021-10-22 03:30:40|85995.9|85945.9|85997.7|85947.7|85998.1|85948.1|85995.9|85945.9|22
1634873450000|2021-10-22 03:30:50|85998.3|85948.3|85989.3|85939.3|85998.6|85948.6|85986.2|85936.2|47
1634873460000|2021-10-22 03:31:00|85989.1|85939.1|85988.6|85938.6|85989.4|85939.4|85986.9|85936.9|24
1634873470000|2021-10-22 03:31:10|85988|85938|85987.3|85937.3|85988.2|85938.2|85985.7|85935.7|25
1634873480000|2021-10-22 03:31:20|85987.2|85937.2|85987.5|85937.5|85988.2|85938.2|85985.8|85935.8|22
1634873490000|2021-10-22 03:31:30|85987.4|85937.4|85991.3|85941.3|85991.3|85941.3|85986.9|85936.9|17
1634873500000|2021-10-22 03:31:40|85991.8|85941.8|85991.7|85941.7|85994.6|85944.6|85991.3|85941.3|13
1634873510000|2021-10-22 03:31:50|85991.6|85941.6|85993.9|85943.9|85993.9|85943.9|85991.6|85941.6|24
1634873520000|2021-10-22 03:32:00|85993.6|85943.6|85992.9|85942.9|85994.3|85944.3|85991.8|85941.8|19
1634873530000|2021-10-22 03:32:10|85993|85943|85994.5|85944.5|85994.6|85944.6|85992.7|85942.7|17
1634873540000|2021-10-22 03:32:20|85994|85944|85992.6|85942.6|85994.5|85944.5|85991.6|85941.6|11
1634873550000|2021-10-22 03:32:30|85992.7|85942.7|85989.2|85939.2|85996.2|85946.2|85986.5|85936.5|32
1634873560000|2021-10-22 03:32:40|85988.8|85938.8|85990.6|85940.6|85990.6|85940.6|85988.6|85938.6|16
1634873570000|2021-10-22 03:32:50|85989.9|85939.9|85996.8|85946.8|85996.8|85946.8|85989.6|85939.6|23
1634873580000|2021-10-22 03:33:00|85996.9|85946.9|85996.4|85946.4|85997.8|85947.8|85993.7|85943.7|43
1634873590000|2021-10-22 03:33:10|85996.3|85946.3|85998.2|85948.2|85998.7|85948.7|85996|85946|27
1634873600000|2021-10-22 03:33:20|85998.1|85948.1|85997.4|85947.4|85999.4|85949.4|85997.4|85947.4|16
1634873610000|2021-10-22 03:33:30|85997.3|85947.3|85993.6|85943.6|85997.3|85947.3|85989.8|85939.8|26
1634873620000|2021-10-22 03:33:40|85993.9|85943.9|85998.8|85948.8|85998.8|85948.8|85993.2|85943.2|24
1634873630000|2021-10-22 03:33:50|85999.1|85949.1|86001.9|85951.9|86001.9|85951.9|85999.1|85949.1|30
1634873640000|2021-10-22 03:34:00|86001.8|85951.8|85998.7|85948.7|86002.6|85952.6|85992.5|85942.5|38
1634873650000|2021-10-22 03:34:10|85998.3|85948.3|86001.2|85951.2|86001.2|85951.2|85998.3|85948.3|16
1634873660000|2021-10-22 03:34:20|86000.9|85950.9|85999.7|85949.7|86001.3|85951.3|85998.6|85948.6|18
1634873670000|2021-10-22 03:34:30|85999.5|85949.5|86000.4|85950.4|86001.6|85951.6|85999.3|85949.3|23
1634873680000|2021-10-22 03:34:40|86000.1|85950.1|86000.1|85950.1|86003|85953|86000.1|85950.1|14
1634873690000|2021-10-22 03:34:50|86000|85950|85999.3|85949.3|86000.1|85950.1|85999.3|85949.3|21
1634873700000|2021-10-22 03:35:00|85999.1|85949.1|86000.9|85950.9|86001.1|85951.1|85993.7|85943.7|43
1634873710000|2021-10-22 03:35:10|86001.2|85951.2|86002.9|85952.9|86002.9|85952.9|86000.8|85950.8|26
1634873720000|2021-10-22 03:35:20|86003.4|85953.4|86006.3|85956.3|86007.3|85957.3|86001.6|85951.6|38
1634873730000|2021-10-22 03:35:30|86006|85956|86006.6|85956.6|86007.1|85957.1|86004|85954|32
1634873740000|2021-10-22 03:35:40|86006.3|85956.3|86002.8|85952.8|86006.7|85956.7|85995.9|85945.9|29
1634873750000|2021-10-22 03:35:50|86000.5|85950.5|86003.5|85953.5|86003.8|85953.8|86000.5|85950.5|14
1634873760000|2021-10-22 03:36:00|86003.1|85953.1|86002.6|85952.6|86004.5|85954.5|86002.6|85952.6|21
1634873770000|2021-10-22 03:36:10|86002.7|85952.7|86002.5|85952.5|86002.7|85952.7|86001.4|85951.4|11
1634873780000|2021-10-22 03:36:20|86002.4|85952.4|86002.8|85952.8|86002.9|85952.9|86002.3|85952.3|16
1634873790000|2021-10-22 03:36:30|86002.5|85952.5|86003.2|85953.2|86003.9|85953.9|86001.2|85951.2|17
1634873800000|2021-10-22 03:36:40|86003.3|85953.3|86002|85952|86003.9|85953.9|85997.5|85947.5|31
1634873810000|2021-10-22 03:36:50|86002.3|85952.3|86003.3|85953.3|86003.5|85953.5|86001.9|85951.9|14
1634873820000|2021-10-22 03:37:00|86002.9|85952.9|86001.7|85951.7|86003.7|85953.7|86001.7|85951.7|15
1634873830000|2021-10-22 03:37:10|86002|85952|86002.1|85952.1|86002.1|85952.1|85999.4|85949.4|26
1634873840000|2021-10-22 03:37:20|86002.6|85952.6|86002.5|85952.5|86002.9|85952.9|86002.2|85952.2|16
1634873850000|2021-10-22 03:37:30|86002.7|85952.7|85996.9|85946.9|86003.3|85953.3|85996|85946|27
1634873860000|2021-10-22 03:37:40|85997.5|85947.5|86001|85951|86001.1|85951.1|85996.3|85946.3|32
1634873870000|2021-10-22 03:37:50|86000.7|85950.7|86002.4|85952.4|86002.5|85952.5|86000.7|85950.7|24
1634873880000|2021-10-22 03:38:00|86002.3|85952.3|86000.1|85950.1|86002.4|85952.4|85999.9|85949.9|18
1634873890000|2021-10-22 03:38:10|86000.3|85950.3|86006.9|85956.9|86009.1|85959.1|86000.3|85950.3|22
1634873900000|2021-10-22 03:38:20|86007.1|85957.1|86003.3|85953.3|86008.1|85958.1|86002.5|85952.5|36
1634873910000|2021-10-22 03:38:30|86003.2|85953.2|86004.5|85954.5|86004.9|85954.9|86002.9|85952.9|21
1634873920000|2021-10-22 03:38:40|86004.2|85954.2|86003.9|85953.9|86005.1|85955.1|86003.9|85953.9|23
1634873930000|2021-10-22 03:38:50|86003.8|85953.8|86004.7|85954.7|86004.8|85954.8|86003.4|85953.4|20
1634873940000|2021-10-22 03:39:00|86004.6|85954.6|86002|85952|86006.1|85956.1|85997.3|85947.3|48
1634873950000|2021-10-22 03:39:10|86002.2|85952.2|86002.6|85952.6|86002.8|85952.8|86002|85952|24
1634873960000|2021-10-22 03:39:20|86002.5|85952.5|86001.5|85951.5|86002.7|85952.7|86001.5|85951.5|15
1634873970000|2021-10-22 03:39:30|86002|85952|86005.1|85955.1|86005.1|85955.1|86001.9|85951.9|15
1634873980000|2021-10-22 03:39:40|86005.8|85955.8|86004.6|85954.6|86005.8|85955.8|86004|85954|37
1634873990000|2021-10-22 03:39:50|86005.1|85955.1|86001.7|85951.7|86005.1|85955.1|85993.6|85943.6|42
1634874000000|2021-10-22 03:40:00|86001.8|85951.8|85999.7|85949.7|86001.8|85951.8|85999.4|85949.4|17
1634874010000|2021-10-22 03:40:10|85999.3|85949.3|85998|85948|86001.4|85951.4|85997.7|85947.7|20
1634874020000|2021-10-22 03:40:20|85998.1|85948.1|86002.4|85952.4|86002.4|85952.4|85996.7|85946.7|22
1634874030000|2021-10-22 03:40:30|86000.4|85950.4|86000.1|85950.1|86001.1|85951.1|85996.8|85946.8|29
1634874040000|2021-10-22 03:40:40|86000|85950|86000.3|85950.3|86001.5|85951.5|85999.6|85949.6|37
1634874050000|2021-10-22 03:40:50|85999.8|85949.8|85999.7|85949.7|86000.3|85950.3|85998.9|85948.9|27
1634874060000|2021-10-22 03:41:00|86000.4|85950.4|86002|85952|86002.5|85952.5|86000.4|85950.4|17
1634874070000|2021-10-22 03:41:10|86001.7|85951.7|85996.2|85946.2|86002.8|85952.8|85992.2|85942.2|29
1634874080000|2021-10-22 03:41:20|85998|85948|85993.3|85943.3|85998|85948|85992.8|85942.8|38
1634874090000|2021-10-22 03:41:30|85994.2|85944.2|85994.7|85944.7|85996.1|85946.1|85993.3|85943.3|15
1634874100000|2021-10-22 03:41:40|85994.3|85944.3|85993.8|85943.8|85995.8|85945.8|85991.5|85941.5|22
1634874110000|2021-10-22 03:41:50|85992.2|85942.2|85998|85948|85998.2|85948.2|85992.2|85942.2|28
1634874120000|2021-10-22 03:42:00|85997.6|85947.6|86001.7|85951.7|86015|85965|85996|85946|42
1634874130000|2021-10-22 03:42:10|86001.3|85951.3|86002.2|85952.2|86003.2|85953.2|85999.2|85949.2|25
1634874140000|2021-10-22 03:42:20|86002.1|85952.1|86002|85952|86003.1|85953.1|86001.4|85951.4|25
1634874150000|2021-10-22 03:42:30|86002.2|85952.2|86002.1|85952.1|86011.5|85961.5|85999.5|85949.5|47
1634874160000|2021-10-22 03:42:40|86001.4|85951.4|86003.2|85953.2|86003.2|85953.2|86001.1|85951.1|21
1634874170000|2021-10-22 03:42:50|86003.3|85953.3|85999.5|85949.5|86003.6|85953.6|85999.5|85949.5|13
1634874180000|2021-10-22 03:43:00|85999.7|85949.7|86004.2|85954.2|86004.9|85954.9|85999.7|85949.7|22
1634874190000|2021-10-22 03:43:10|86004.7|85954.7|86006.9|85956.9|86006.9|85956.9|86004.7|85954.7|17
1634874200000|2021-10-22 03:43:20|86007|85957|86002.8|85952.8|86009.9|85959.9|86001.9|85951.9|45
1634874210000|2021-10-22 03:43:30|86003.1|85953.1|86004.8|85954.8|86005.8|85955.8|85999.7|85949.7|30
1634874220000|2021-10-22 03:43:40|86004.9|85954.9|86004.6|85954.6|86005.4|85955.4|86003.2|85953.2|10
1634874230000|2021-10-22 03:43:50|86005.9|85955.9|86010.7|85960.7|86011.3|85961.3|86005.9|85955.9|28
1634874240000|2021-10-22 03:44:00|86010.1|85960.1|86009.1|85959.1|86010.8|85960.8|86007.1|85957.1|26
1634874250000|2021-10-22 03:44:10|86008.8|85958.8|86010.6|85960.6|86011.1|85961.1|86003.1|85953.1|37
1634874260000|2021-10-22 03:44:20|86010.5|85960.5|86006.6|85956.6|86011|85961|86006.6|85956.6|29
1634874270000|2021-10-22 03:44:30|86006.7|85956.7|86007.3|85957.3|86007.6|85957.6|86006.7|85956.7|11
1634874280000|2021-10-22 03:44:40|86007|85957|86008.1|85958.1|86008.3|85958.3|86007|85957|15
1634874290000|2021-10-22 03:44:50|86008|85958|86005.6|85955.6|86008.2|85958.2|86005.5|85955.5|6
1634874300000|2021-10-22 03:45:00|86005.8|85955.8|86001.3|85951.3|86009.3|85959.3|86000|85950|27
1634874310000|2021-10-22 03:45:10|86001.6|85951.6|86008.4|85958.4|86008.4|85958.4|86001.6|85951.6|34
1634874320000|2021-10-22 03:45:20|86008|85958|86009.6|85959.6|86009.8|85959.8|86007|85957|28
1634874330000|2021-10-22 03:45:30|86009.9|85959.9|86009|85959|86009.9|85959.9|86007.8|85957.8|30
1634874340000|2021-10-22 03:45:40|86008.9|85958.9|86010.3|85960.3|86010.3|85960.3|86008.9|85958.9|21
1634874350000|2021-10-22 03:45:50|86010.8|85960.8|86012.1|85962.1|86012.9|85962.9|86008|85958|26
1634874360000|2021-10-22 03:46:00|86012.2|85962.2|86012.4|85962.4|86012.9|85962.9|86011.6|85961.6|28
1634874370000|2021-10-22 03:46:10|86012.3|85962.3|86012.6|85962.6|86013.5|85963.5|86010.9|85960.9|37
1634874380000|2021-10-22 03:46:20|86012.7|85962.7|86012.8|85962.8|86014|85964|86011.7|85961.7|21
1634874390000|2021-10-22 03:46:30|86012.9|85962.9|86014.9|85964.9|86014.9|85964.9|86012.9|85962.9|15
1634874400000|2021-10-22 03:46:40|86015|85965|86015.1|85965.1|86016.2|85966.2|86013.2|85963.2|24
1634874410000|2021-10-22 03:46:50|86015.6|85965.6|86015.8|85965.8|86015.8|85965.8|86015|85965|9
1634874420000|2021-10-22 03:47:00|86015.1|85965.1|86014.8|85964.8|86015.2|85965.2|86012|85962|12
1634874430000|2021-10-22 03:47:10|86014.9|85964.9|86016.3|85966.3|86016.5|85966.5|86014.9|85964.9|19
1634874440000|2021-10-22 03:47:20|86016.2|85966.2|86016.6|85966.6|86016.7|85966.7|86015.9|85965.9|9
1634874450000|2021-10-22 03:47:30|86016.8|85966.8|86019.9|85969.9|86020|85970|86014.3|85964.3|30
1634874460000|2021-10-22 03:47:40|86019.6|85969.6|86018.9|85968.9|86020|85970|86018.3|85968.3|19
1634874470000|2021-10-22 03:47:50|86018.5|85968.5|86020.2|85970.2|86021|85971|86018.5|85968.5|27
1634874480000|2021-10-22 03:48:00|86020|85970|86020.1|85970.1|86020.1|85970.1|86019.3|85969.3|27
1634874490000|2021-10-22 03:48:10|86020|85970|86018.8|85968.8|86020|85970|86018.4|85968.4|21
1634874500000|2021-10-22 03:48:20|86018.9|85968.9|86016.7|85966.7|86020|85970|86015.7|85965.7|15
1634874510000|2021-10-22 03:48:30|86016.8|85966.8|86018.9|85968.9|86018.9|85968.9|86016.7|85966.7|13
1634874520000|2021-10-22 03:48:40|86018.6|85968.6|86018.9|85968.9|86020.2|85970.2|86018.6|85968.6|17
1634874530000|2021-10-22 03:48:50|86019|85969|86019.8|85969.8|86019.8|85969.8|86018.8|85968.8|9
1634874540000|2021-10-22 03:49:00|86019.7|85969.7|86017.7|85967.7|86020.1|85970.1|86017.6|85967.6|30
1634874550000|2021-10-22 03:49:10|86018.1|85968.1|86019.2|85969.2|86019.2|85969.2|86018.1|85968.1|16
1634874560000|2021-10-22 03:49:20|86019.3|85969.3|86020.1|85970.1|86020.1|85970.1|86017.5|85967.5|13
1634874570000|2021-10-22 03:49:30|86019.7|85969.7|86020.2|85970.2|86020.5|85970.5|86019.3|85969.3|15
1634874580000|2021-10-22 03:49:40|86019.8|85969.8|86019.4|85969.4|86020|85970|86019.2|85969.2|9
1634874590000|2021-10-22 03:49:50|86019.3|85969.3|86019.8|85969.8|86020.3|85970.3|86019.3|85969.3|8
1634874600000|2021-10-22 03:50:00|86020|85970|86019.4|85969.4|86020.1|85970.1|86019.4|85969.4|16
1634874610000|2021-10-22 03:50:10|86019.6|85969.6|86019.2|85969.2|86021.3|85971.3|86018.1|85968.1|25
1634874620000|2021-10-22 03:50:20|86019.5|85969.5|86019.6|85969.6|86020.3|85970.3|86019|85969|28
1634874630000|2021-10-22 03:50:30|86019.3|85969.3|86020|85970|86020.1|85970.1|86019.2|85969.2|24
1634874640000|2021-10-22 03:50:40|86020.1|85970.1|86019.6|85969.6|86020.1|85970.1|86019|85969|10
1634874650000|2021-10-22 03:50:50|86019.5|85969.5|86020.5|85970.5|86020.5|85970.5|86019|85969|12
1634874660000|2021-10-22 03:51:00|86020|85970|86020.8|85970.8|86021.9|85971.9|86020|85970|12
1634874670000|2021-10-22 03:51:10|86021.8|85971.8|86020|85970|86021.8|85971.8|86020|85970|4
1634874680000|2021-10-22 03:51:20|86020.4|85970.4|86021.6|85971.6|86021.8|85971.8|86020.4|85970.4|15
1634874690000|2021-10-22 03:51:30|86021.8|85971.8|86022.1|85972.1|86022.9|85972.9|86021.4|85971.4|22
1634874700000|2021-10-22 03:51:40|86022|85972|86023.1|85973.1|86023.4|85973.4|86022|85972|15
1634874710000|2021-10-22 03:51:50|86023.2|85973.2|86024.3|85974.3|86024.3|85974.3|86023.2|85973.2|10
1634874720000|2021-10-22 03:52:00|86024.2|85974.2|86027.4|85977.4|86027.9|85977.9|86024.2|85974.2|40
1634874730000|2021-10-22 03:52:10|86027.2|85977.2|86027.5|85977.5|86028.6|85978.6|86027.2|85977.2|12
1634874740000|2021-10-22 03:52:20|86027.9|85977.9|86030.9|85980.9|86030.9|85980.9|86027.8|85977.8|18
1634874750000|2021-10-22 03:52:30|86031.5|85981.5|86029.5|85979.5|86031.5|85981.5|86028.8|85978.8|23
1634874760000|2021-10-22 03:52:40|86029.4|85979.4|86029.1|85979.1|86030.1|85980.1|86028|85978|15
1634874770000|2021-10-22 03:52:50|86029.5|85979.5|86032.3|85982.3|86032.8|85982.8|86029.5|85979.5|15
1634874780000|2021-10-22 03:53:00|86032.4|85982.4|86031.3|85981.3|86032.5|85982.5|86031.3|85981.3|8
1634874790000|2021-10-22 03:53:10|86032|85982|86032.6|85982.6|86032.8|85982.8|86031.7|85981.7|22
1634874800000|2021-10-22 03:53:20|86032.8|85982.8|86035.5|85985.5|86035.5|85985.5|86032.7|85982.7|22
1634874810000|2021-10-22 03:53:30|86035|85985|86031.8|85981.8|86035|85985|86031.8|85981.8|31
1634874820000|2021-10-22 03:53:40|86031.7|85981.7|86032.4|85982.4|86032.8|85982.8|86031.7|85981.7|16
1634874830000|2021-10-22 03:53:50|86031.9|85981.9|86031.1|85981.1|86032.7|85982.7|86031.1|85981.1|13
1634874840000|2021-10-22 03:54:00|86031.7|85981.7|86031.1|85981.1|86032.2|85982.2|86030.2|85980.2|25
1634874850000|2021-10-22 03:54:10|86031|85981|86031|85981|86031.5|85981.5|86031|85981|10
1634874860000|2021-10-22 03:54:20|86031.2|85981.2|86030.8|85980.8|86031.2|85981.2|86030|85980|22
1634874870000|2021-10-22 03:54:30|86030.9|85980.9|86031.2|85981.2|86031.3|85981.3|86030.6|85980.6|11
1634874880000|2021-10-22 03:54:40|86031.5|85981.5|86031.4|85981.4|86033.4|85983.4|86031.2|85981.2|12
1634874890000|2021-10-22 03:54:50|86031.8|85981.8|86031.1|85981.1|86032.6|85982.6|86031.1|85981.1|9
1634874900000|2021-10-22 03:55:00|86031|85981|86031.6|85981.6|86031.6|85981.6|86030.9|85980.9|18
1634874910000|2021-10-22 03:55:10|86031.7|85981.7|86030.5|85980.5|86031.8|85981.8|86030.3|85980.3|19
1634874920000|2021-10-22 03:55:20|86031.4|85981.4|86030.9|85980.9|86031.4|85981.4|86029.6|85979.6|15
1634874930000|2021-10-22 03:55:30|86031|85981|86031.1|85981.1|86031.6|85981.6|86030.8|85980.8|12
1634874940000|2021-10-22 03:55:40|86032.5|85982.5|86031|85981|86032.5|85982.5|86030.5|85980.5|9
1634874950000|2021-10-22 03:55:50|86030.8|85980.8|86030.8|85980.8|86031.1|85981.1|86030.4|85980.4|20
1634874960000|2021-10-22 03:56:00|86030.7|85980.7|86028.7|85978.7|86030.7|85980.7|86028.5|85978.5|17
1634874970000|2021-10-22 03:56:10|86028.6|85978.6|86028.6|85978.6|86029.2|85979.2|86027.7|85977.7|11
1634874980000|2021-10-22 03:56:20|86027.9|85977.9|86027.4|85977.4|86028.1|85978.1|86026.6|85976.6|30
1634874990000|2021-10-22 03:56:30|86027|85977|86027.6|85977.6|86028.9|85978.9|86026.7|85976.7|10
1634875000000|2021-10-22 03:56:40|86028.1|85978.1|86027.8|85977.8|86028.2|85978.2|86027.3|85977.3|8
1634875010000|2021-10-22 03:56:50|86028.1|85978.1|86028.8|85978.8|86028.9|85978.9|86027.5|85977.5|10
1634875020000|2021-10-22 03:57:00|86028.6|85978.6|86028.7|85978.7|86029.3|85979.3|86028.3|85978.3|23
1634875030000|2021-10-22 03:57:10|86028.9|85978.9|86029.2|85979.2|86029.7|85979.7|86028|85978|25
1634875040000|2021-10-22 03:57:20|86029.7|85979.7|86028.1|85978.1|86030.1|85980.1|86028.1|85978.1|20
1634875050000|2021-10-22 03:57:30|86028.5|85978.5|86030.9|85980.9|86031.1|85981.1|86027.2|85977.2|21
1634875060000|2021-10-22 03:57:40|86031.1|85981.1|86030.1|85980.1|86031.1|85981.1|86030.1|85980.1|9
1634875070000|2021-10-22 03:57:50|86030.3|85980.3|86030.4|85980.4|86030.5|85980.5|86030.1|85980.1|9
1634875080000|2021-10-22 03:58:00|86030.1|85980.1|86030.8|85980.8|86031.5|85981.5|86029.9|85979.9|22
1634875090000|2021-10-22 03:58:10|86030.9|85980.9|86030.4|85980.4|86031.4|85981.4|86030.2|85980.2|8
1634875100000|2021-10-22 03:58:20|86030.5|85980.5|86031.5|85981.5|86032.3|85982.3|86030.5|85980.5|9
1634875110000|2021-10-22 03:58:30|86031.1|85981.1|86031|85981|86031.2|85981.2|86030.8|85980.8|11
1634875120000|2021-10-22 03:58:40|86029.7|85979.7|86030.1|85980.1|86030.5|85980.5|86029.7|85979.7|13
1634875130000|2021-10-22 03:58:50|86030|85980|86030.2|85980.2|86030.2|85980.2|86029.8|85979.8|7
1634875140000|2021-10-22 03:59:00|86029.8|85979.8|86027.2|85977.2|86030.4|85980.4|86026.8|85976.8|20
1634875150000|2021-10-22 03:59:10|86027.1|85977.1|86027|85977|86027.8|85977.8|86026.1|85976.1|20
1634875160000|2021-10-22 03:59:20|86027.2|85977.2|86027.1|85977.1|86027.2|85977.2|86026.4|85976.4|7
1634875170000|2021-10-22 03:59:30|86026.7|85976.7|86026.3|85976.3|86026.7|85976.7|86025.7|85975.7|22
1634875180000|2021-10-22 03:59:40|86026.5|85976.5|86026.4|85976.4|86027.4|85977.4|86025.6|85975.6|11
1634875190000|2021-10-22 03:59:50|86026.6|85976.6|86025.4|85975.4|86026.6|85976.6|86024.8|85974.8|26
1634875200000|2021-10-22 04:00:00|86025.1|85975.1|86027.9|85977.9|86028.3|85978.3|86025|85975|27
1634875210000|2021-10-22 04:00:10|86028.1|85978.1|86025.8|85975.8|86028.1|85978.1|86025.3|85975.3|22
1634875220000|2021-10-22 04:00:20|86025.7|85975.7|86025.8|85975.8|86025.9|85975.9|86025.5|85975.5|7
1634875230000|2021-10-22 04:00:30|86026.1|85976.1|86026.5|85976.5|86026.5|85976.5|86025.7|85975.7|10
1634875240000|2021-10-22 04:00:40|86026.6|85976.6|86025.5|85975.5|86026.6|85976.6|86025.5|85975.5|12
1634875250000|2021-10-22 04:00:50|86025.3|85975.3|86026.2|85976.2|86026.5|85976.5|86024|85974|22
1634875260000|2021-10-22 04:01:00|86026.4|85976.4|86026.8|85976.8|86026.8|85976.8|86026.2|85976.2|15
1634875270000|2021-10-22 04:01:10|86026.6|85976.6|86024.3|85974.3|86026.9|85976.9|86024.3|85974.3|23
1634875280000|2021-10-22 04:01:20|86024.4|85974.4|86026|85976|86026.6|85976.6|86023.9|85973.9|20
1634875290000|2021-10-22 04:01:30|86025.9|85975.9|86027.7|85977.7|86029.2|85979.2|86025.9|85975.9|15
1634875300000|2021-10-22 04:01:40|86027.8|85977.8|86026.9|85976.9|86028.4|85978.4|86026.9|85976.9|26
1634875310000|2021-10-22 04:01:50|86026.4|85976.4|86024.6|85974.6|86028.8|85978.8|86024.6|85974.6|27
1634875320000|2021-10-22 04:02:00|86024.9|85974.9|86024.2|85974.2|86025.1|85975.1|86024|85974|24
1634875330000|2021-10-22 04:02:10|86024.1|85974.1|86024.7|85974.7|86024.7|85974.7|86024.1|85974.1|12
1634875340000|2021-10-22 04:02:20|86024.8|85974.8|86023.5|85973.5|86024.9|85974.9|86022.3|85972.3|28
1634875350000|2021-10-22 04:02:30|86022.9|85972.9|86024.5|85974.5|86025.3|85975.3|86022.9|85972.9|25
1634875360000|2021-10-22 04:02:40|86023.9|85973.9|86022.2|85972.2|86024.3|85974.3|86022|85972|28
1634875370000|2021-10-22 04:02:50|86023.5|85973.5|86020.7|85970.7|86023.5|85973.5|86020.5|85970.5|16
1634875380000|2021-10-22 04:03:00|86020.9|85970.9|86021.9|85971.9|86021.9|85971.9|86020.9|85970.9|12
1634875390000|2021-10-22 04:03:10|86022|85972|86022.5|85972.5|86022.7|85972.7|86021.3|85971.3|19
1634875400000|2021-10-22 04:03:20|86022.2|85972.2|86022.4|85972.4|86022.9|85972.9|86022.2|85972.2|6
1634875410000|2021-10-22 04:03:30|86022.8|85972.8|86022.8|85972.8|86023.8|85973.8|86021.7|85971.7|12
1634875420000|2021-10-22 04:03:40|86023|85973|86022.5|85972.5|86024.5|85974.5|86022.2|85972.2|13
1634875430000|2021-10-22 04:03:50|86022.3|85972.3|86021.6|85971.6|86023.1|85973.1|86021.4|85971.4|20
1634875440000|2021-10-22 04:04:00|86021.9|85971.9|86021.8|85971.8|86021.9|85971.9|86021.5|85971.5|17
1634875450000|2021-10-22 04:04:10|86022.1|85972.1|86021.7|85971.7|86022.5|85972.5|86021.5|85971.5|24
1634875460000|2021-10-22 04:04:20|86022.6|85972.6|86022|85972|86022.7|85972.7|86021.2|85971.2|28
1634875470000|2021-10-22 04:04:30|86021.7|85971.7|86026.5|85976.5|86026.7|85976.7|86021.6|85971.6|17
1634875480000|2021-10-22 04:04:40|86023.6|85973.6|86023|85973|86024.5|85974.5|86021.6|85971.6|18
1634875490000|2021-10-22 04:04:50|86022.9|85972.9|86024|85974|86024|85974|86022.5|85972.5|9
1634875500000|2021-10-22 04:05:00|86024.2|85974.2|86021|85971|86024.2|85974.2|86020.9|85970.9|27
1634875510000|2021-10-22 04:05:10|86020.9|85970.9|86019.1|85969.1|86020.9|85970.9|86018.8|85968.8|24
1634875520000|2021-10-22 04:05:20|86019.5|85969.5|86021|85971|86021.3|85971.3|86018.8|85968.8|18
1634875530000|2021-10-22 04:05:30|86019.7|85969.7|86018|85968|86019.9|85969.9|86017.7|85967.7|14
1634875540000|2021-10-22 04:05:40|86018.2|85968.2|86018.2|85968.2|86018.9|85968.9|86018.2|85968.2|11
1634875550000|2021-10-22 04:05:50|86018.1|85968.1|86020.6|85970.6|86022.4|85972.4|86018.1|85968.1|20
1634875560000|2021-10-22 04:06:00|86020.7|85970.7|86019.8|85969.8|86021.3|85971.3|86018.9|85968.9|12
1634875570000|2021-10-22 04:06:10|86020.2|85970.2|86021|85971|86021.6|85971.6|86019.8|85969.8|16
1634875580000|2021-10-22 04:06:20|86020.8|85970.8|86022.6|85972.6|86022.6|85972.6|86020.8|85970.8|20
1634875590000|2021-10-22 04:06:30|86022.5|85972.5|86020.2|85970.2|86022.5|85972.5|86020.2|85970.2|10
1634875600000|2021-10-22 04:06:40|86020|85970|86022.7|85972.7|86023.4|85973.4|86020|85970|20
1634875610000|2021-10-22 04:06:50|86022|85972|86022.4|85972.4|86023.9|85973.9|86021.7|85971.7|17
1634875620000|2021-10-22 04:07:00|86023|85973|86025.2|85975.2|86025.4|85975.4|86023|85973|16
1634875630000|2021-10-22 04:07:10|86024.5|85974.5|86024.7|85974.7|86025.6|85975.6|86024.5|85974.5|20
1634875640000|2021-10-22 04:07:20|86024.6|85974.6|86023.2|85973.2|86024.6|85974.6|86021.3|85971.3|20
1634875650000|2021-10-22 04:07:30|86023|85973|86022.6|85972.6|86023.3|85973.3|86022.5|85972.5|14
1634875660000|2021-10-22 04:07:40|86022.7|85972.7|86023|85973|86023.5|85973.5|86021.4|85971.4|26
1634875670000|2021-10-22 04:07:50|86023.5|85973.5|86022.8|85972.8|86023.5|85973.5|86021.4|85971.4|18
1634875680000|2021-10-22 04:08:00|86022.9|85972.9|86022.5|85972.5|86023.9|85973.9|86021.8|85971.8|28
1634875690000|2021-10-22 04:08:10|86022.1|85972.1|86020.4|85970.4|86022.4|85972.4|86019.5|85969.5|30
1634875700000|2021-10-22 04:08:20|86020.3|85970.3|86020.1|85970.1|86021.9|85971.9|86019.7|85969.7|31
1634875710000|2021-10-22 04:08:30|86020.2|85970.2|86019.9|85969.9|86021.3|85971.3|86019.4|85969.4|15
1634875720000|2021-10-22 04:08:40|86019.4|85969.4|86020|85970|86020.3|85970.3|86019|85969|19
1634875730000|2021-10-22 04:08:50|86020.1|85970.1|86018.3|85968.3|86020.1|85970.1|86018.1|85968.1|16
1634875740000|2021-10-22 04:09:00|86020.5|85970.5|86021.1|85971.1|86021.6|85971.6|86020.1|85970.1|9
1634875750000|2021-10-22 04:09:10|86022.2|85972.2|86018.4|85968.4|86022.4|85972.4|86017.2|85967.2|24
1634875760000|2021-10-22 04:09:20|86018.5|85968.5|86018.3|85968.3|86019.1|85969.1|86018.3|85968.3|16
1634875770000|2021-10-22 04:09:30|86018.8|85968.8|86019|85969|86019|85969|86018.1|85968.1|8
1634875780000|2021-10-22 04:09:40|86019.4|85969.4|86019.6|85969.6|86019.6|85969.6|86017.8|85967.8|20
1634875790000|2021-10-22 04:09:50|86019.3|85969.3|86019.6|85969.6|86020.2|85970.2|86018.2|85968.2|21
1634875800000|2021-10-22 04:10:00|86019.3|85969.3|86019.8|85969.8|86020.6|85970.6|86019.3|85969.3|23
1634875810000|2021-10-22 04:10:10|86018.3|85968.3|86019.7|85969.7|86020.1|85970.1|86018.3|85968.3|18
1634875820000|2021-10-22 04:10:20|86019.9|85969.9|86020.9|85970.9|86020.9|85970.9|86019.9|85969.9|16
1634875830000|2021-10-22 04:10:30|86021|85971|86019.8|85969.8|86021.9|85971.9|86019.8|85969.8|14
1634875840000|2021-10-22 04:10:40|86020|85970|86020.1|85970.1|86021.1|85971.1|86019.5|85969.5|14
1634875850000|2021-10-22 04:10:50|86020.3|85970.3|86020.8|85970.8|86023.9|85973.9|86020.3|85970.3|23
1634875860000|2021-10-22 04:11:00|86020.9|85970.9|86022.1|85972.1|86022.4|85972.4|86020.9|85970.9|10
1634875870000|2021-10-22 04:11:10|86021.6|85971.6|86021.2|85971.2|86021.6|85971.6|86020.7|85970.7|8
1634875880000|2021-10-22 04:11:20|86020.5|85970.5|86022.1|85972.1|86024|85974|86020.5|85970.5|19
1634875890000|2021-10-22 04:11:30|86021.6|85971.6|86021.8|85971.8|86022|85972|86021.5|85971.5|10
1634875900000|2021-10-22 04:11:40|86022.6|85972.6|86023.3|85973.3|86023.7|85973.7|86021|85971|18
1634875910000|2021-10-22 04:11:50|86022|85972|86023.2|85973.2|86025.2|85975.2|86022|85972|21
1634875920000|2021-10-22 04:12:00|86023.1|85973.1|86020.8|85970.8|86023.1|85973.1|86020.8|85970.8|20
1634875930000|2021-10-22 04:12:10|86020.6|85970.6|86018.6|85968.6|86020.6|85970.6|86018.2|85968.2|16
1634875940000|2021-10-22 04:12:20|86018.4|85968.4|86018|85968|86019.4|85969.4|86017.7|85967.7|14
1634875950000|2021-10-22 04:12:30|86018.1|85968.1|86017.4|85967.4|86018.5|85968.5|86017.4|85967.4|18
1634875960000|2021-10-22 04:12:40|86017.5|85967.5|86017.9|85967.9|86020.6|85970.6|86017.5|85967.5|29
1634875970000|2021-10-22 04:12:50|86018.1|85968.1|86021|85971|86021.1|85971.1|86017.2|85967.2|23
1634875980000|2021-10-22 04:13:00|86021.1|85971.1|86019.8|85969.8|86021.1|85971.1|86019.5|85969.5|25
1634875990000|2021-10-22 04:13:10|86019|85969|86018.8|85968.8|86019.1|85969.1|86018.2|85968.2|17
1634876000000|2021-10-22 04:13:20|86018.6|85968.6|86020.7|85970.7|86021|85971|86018.6|85968.6|9
1634876010000|2021-10-22 04:13:30|86019.4|85969.4|86017.9|85967.9|86020.1|85970.1|86017.6|85967.6|17
1634876020000|2021-10-22 04:13:40|86018.2|85968.2|86017.5|85967.5|86018.2|85968.2|86017.2|85967.2|6
1634876030000|2021-10-22 04:13:50|86017.8|85967.8|86018.2|85968.2|86018.3|85968.3|86017.8|85967.8|8
1634876040000|2021-10-22 04:14:00|86017.5|85967.5|86017.7|85967.7|86018|85968|86017.2|85967.2|14
1634876050000|2021-10-22 04:14:10|86018|85968|86017.6|85967.6|86018|85968|86017.3|85967.3|8
1634876060000|2021-10-22 04:14:20|86017.8|85967.8|86016.6|85966.6|86018.9|85968.9|86016.3|85966.3|20
1634876070000|2021-10-22 04:14:30|86016.5|85966.5|86017.5|85967.5|86020|85970|86016.5|85966.5|22
1634876080000|2021-10-22 04:14:40|86018.1|85968.1|86017.2|85967.2|86018.1|85968.1|86016.6|85966.6|20
1634876090000|2021-10-22 04:14:50|86016|85966|86015.4|85965.4|86017.4|85967.4|86015.4|85965.4|20
1634876100000|2021-10-22 04:15:00|86015.3|85965.3|86016.4|85966.4|86019|85969|86015.3|85965.3|27
1634876110000|2021-10-22 04:15:10|86016.3|85966.3|86016.9|85966.9|86017.6|85967.6|86016.3|85966.3|22
1634876120000|2021-10-22 04:15:20|86017.1|85967.1|86019.1|85969.1|86019.2|85969.2|86016.5|85966.5|13
1634876130000|2021-10-22 04:15:30|86017.2|85967.2|86017|85967|86017.9|85967.9|86016.6|85966.6|20
1634876140000|2021-10-22 04:15:40|86016.2|85966.2|86016.4|85966.4|86017.1|85967.1|86015.9|85965.9|9
1634876150000|2021-10-22 04:15:50|86016.7|85966.7|86018.6|85968.6|86018.8|85968.8|86016.7|85966.7|16
1634876160000|2021-10-22 04:16:00|86018.2|85968.2|86018.5|85968.5|86021.2|85971.2|86018|85968|20
1634876170000|2021-10-22 04:16:10|86018.1|85968.1|86023.7|85973.7|86023.7|85973.7|86018.1|85968.1|23
1634876180000|2021-10-22 04:16:20|86023.8|85973.8|86020.3|85970.3|86023.8|85973.8|86020.1|85970.1|11
1634876190000|2021-10-22 04:16:30|86020.8|85970.8|86021.3|85971.3|86021.3|85971.3|86020.4|85970.4|14
1634876200000|2021-10-22 04:16:40|86021.2|85971.2|86025.3|85975.3|86025.7|85975.7|86021.2|85971.2|25
1634876210000|2021-10-22 04:16:50|86024.9|85974.9|86023.9|85973.9|86024.9|85974.9|86022.8|85972.8|17
1634876220000|2021-10-22 04:17:00|86024.2|85974.2|86024.9|85974.9|86025.4|85975.4|86023.9|85973.9|19
1634876230000|2021-10-22 04:17:10|86025.3|85975.3|86025.7|85975.7|86026.1|85976.1|86025|85975|12
1634876240000|2021-10-22 04:17:20|86025|85975|86024.5|85974.5|86025.4|85975.4|86023.3|85973.3|25
1634876250000|2021-10-22 04:17:30|86024.6|85974.6|86025.1|85975.1|86025.7|85975.7|86024.5|85974.5|13
1634876260000|2021-10-22 04:17:40|86025.3|85975.3|86025.9|85975.9|86027.7|85977.7|86024.4|85974.4|15
1634876270000|2021-10-22 04:17:50|86024.7|85974.7|86025.8|85975.8|86026.2|85976.2|86024.7|85974.7|27
1634876280000|2021-10-22 04:18:00|86026.2|85976.2|86025|85975|86026.3|85976.3|86024.9|85974.9|22
1634876290000|2021-10-22 04:18:10|86025.2|85975.2|86027.9|85977.9|86027.9|85977.9|86024|85974|25
1634876300000|2021-10-22 04:18:20|86027.8|85977.8|86028.5|85978.5|86029.9|85979.9|86027.5|85977.5|21
1634876310000|2021-10-22 04:18:30|86029|85979|86027.7|85977.7|86029.4|85979.4|86026.9|85976.9|18
1634876320000|2021-10-22 04:18:40|86027.6|85977.6|86030.3|85980.3|86031.1|85981.1|86027.4|85977.4|21
1634876330000|2021-10-22 04:18:50|86029|85979|86028.7|85978.7|86029.3|85979.3|86028.1|85978.1|15
1634876340000|2021-10-22 04:19:00|86028.6|85978.6|86027.6|85977.6|86029.5|85979.5|86027.4|85977.4|20
1634876350000|2021-10-22 04:19:10|86027.8|85977.8|86027.2|85977.2|86029.2|85979.2|86027|85977|19
1634876360000|2021-10-22 04:19:20|86027.4|85977.4|86027.1|85977.1|86027.9|85977.9|86026.6|85976.6|15
1634876370000|2021-10-22 04:19:30|86027.3|85977.3|86028.3|85978.3|86028.3|85978.3|86027.3|85977.3|11
1634876380000|2021-10-22 04:19:40|86027.6|85977.6|86025.4|85975.4|86027.6|85977.6|86025.4|85975.4|17
1634876390000|2021-10-22 04:19:50|86025.9|85975.9|86026.3|85976.3|86028.1|85978.1|86024.7|85974.7|20
1634876400000|2021-10-22 04:20:00|86026.6|85976.6|86025.9|85975.9|86027.2|85977.2|86025.4|85975.4|23
1634876410000|2021-10-22 04:20:10|86025.4|85975.4|86026.6|85976.6|86027.7|85977.7|86025.4|85975.4|25
1634876420000|2021-10-22 04:20:20|86027.2|85977.2|86027.7|85977.7|86028.4|85978.4|86025.8|85975.8|18
1634876430000|2021-10-22 04:20:30|86027.5|85977.5|86026|85976|86027.5|85977.5|86025.8|85975.8|17
1634876440000|2021-10-22 04:20:40|86025.9|85975.9|86027|85977|86027.3|85977.3|86025.9|85975.9|19
1634876450000|2021-10-22 04:20:50|86027.1|85977.1|86024.8|85974.8|86027.1|85977.1|86024.8|85974.8|22
1634876460000|2021-10-22 04:21:00|86025.7|85975.7|86026.7|85976.7|86026.7|85976.7|86025.2|85975.2|20
1634876470000|2021-10-22 04:21:10|86026.6|85976.6|86028.4|85978.4|86029.9|85979.9|86026.6|85976.6|26
1634876480000|2021-10-22 04:21:20|86028.3|85978.3|86028|85978|86028.7|85978.7|86028|85978|9
1634876490000|2021-10-22 04:21:30|86028.3|85978.3|86027.5|85977.5|86028.8|85978.8|86027.5|85977.5|15
1634876500000|2021-10-22 04:21:40|86027.4|85977.4|86026.1|85976.1|86027.8|85977.8|86025.9|85975.9|18
1634876510000|2021-10-22 04:21:50|86027|85977|86027|85977|86029.8|85979.8|86026|85976|21
1634876520000|2021-10-22 04:22:00|86027.8|85977.8|86027.1|85977.1|86028.1|85978.1|86026.6|85976.6|20
1634876530000|2021-10-22 04:22:10|86027.6|85977.6|86028.4|85978.4|86030.1|85980.1|86026.8|85976.8|32
1634876540000|2021-10-22 04:22:20|86028|85978|86028.9|85978.9|86029.5|85979.5|86027.7|85977.7|19
1634876550000|2021-10-22 04:22:30|86029.2|85979.2|86028.8|85978.8|86029.2|85979.2|86027.2|85977.2|14
1634876560000|2021-10-22 04:22:40|86028.1|85978.1|86028.6|85978.6|86029.3|85979.3|86027.1|85977.1|29
1634876570000|2021-10-22 04:22:50|86029.2|85979.2|86032|85982|86033.1|85983.1|86028|85978|29
1634876580000|2021-10-22 04:23:00|86032.1|85982.1|86030.3|85980.3|86032.9|85982.9|86030.2|85980.2|29
1634876590000|2021-10-22 04:23:10|86030|85980|86030.2|85980.2|86030.5|85980.5|86029.7|85979.7|14
1634876600000|2021-10-22 04:23:20|86030.5|85980.5|86034.4|85984.4|86036.5|85986.5|86030.5|85980.5|24
1634876610000|2021-10-22 04:23:30|86033.9|85983.9|86031.2|85981.2|86034|85984|86031|85981|27
1634876620000|2021-10-22 04:23:40|86031.4|85981.4|86034.2|85984.2|86034.2|85984.2|86030|85980|22
1634876630000|2021-10-22 04:23:50|86033|85983|86030.1|85980.1|86033.6|85983.6|86028.9|85978.9|30
1634876640000|2021-10-22 04:24:00|86030.5|85980.5|86029.2|85979.2|86030.5|85980.5|86028.9|85978.9|13
1634876650000|2021-10-22 04:24:10|86029.7|85979.7|86029.1|85979.1|86030.2|85980.2|86028.8|85978.8|16
1634876660000|2021-10-22 04:24:20|86029.3|85979.3|86029.4|85979.4|86030.4|85980.4|86028|85978|25
1634876670000|2021-10-22 04:24:30|86028.9|85978.9|86027.7|85977.7|86029.4|85979.4|86023.7|85973.7|24
1634876680000|2021-10-22 04:24:40|86026.1|85976.1|86025.8|85975.8|86026.8|85976.8|86025.5|85975.5|21
1634876690000|2021-10-22 04:24:50|86025.9|85975.9|86025.8|85975.8|86025.9|85975.9|86025|85975|13
1634876700000|2021-10-22 04:25:00|86025.9|85975.9|86024.2|85974.2|86025.9|85975.9|86024.2|85974.2|12
1634876710000|2021-10-22 04:25:10|86024.4|85974.4|86026.3|85976.3|86029.2|85979.2|86024.4|85974.4|32
1634876720000|2021-10-22 04:25:20|86026.2|85976.2|86026.4|85976.4|86027.5|85977.5|86026|85976|33
1634876730000|2021-10-22 04:25:30|86026.5|85976.5|86026.8|85976.8|86027.3|85977.3|86026.5|85976.5|13
1634876740000|2021-10-22 04:25:40|86027|85977|86024.4|85974.4|86027|85977|86024.2|85974.2|11
1634876750000|2021-10-22 04:25:50|86024.8|85974.8|86026.7|85976.7|86026.8|85976.8|86024.5|85974.5|17
1634876760000|2021-10-22 04:26:00|86027|85977|86025.7|85975.7|86027|85977|86024.2|85974.2|22
1634876770000|2021-10-22 04:26:10|86026.4|85976.4|86028.1|85978.1|86030|85980|86025.9|85975.9|27
1634876780000|2021-10-22 04:26:20|86028.2|85978.2|86029|85979|86029.4|85979.4|86027.8|85977.8|32
1634876790000|2021-10-22 04:26:30|86029.2|85979.2|86032.7|85982.7|86032.7|85982.7|86028.7|85978.7|29
1634876800000|2021-10-22 04:26:40|86032.9|85982.9|86032.3|85982.3|86033.3|85983.3|86032.3|85982.3|27
1634876810000|2021-10-22 04:26:50|86032.4|85982.4|86031.7|85981.7|86033.1|85983.1|86031.7|85981.7|15
1634876820000|2021-10-22 04:27:00|86031.9|85981.9|86030|85980|86032.3|85982.3|86030|85980|25
1634876830000|2021-10-22 04:27:10|86029.9|85979.9|86030.7|85980.7|86033.9|85983.9|86029.9|85979.9|15
1634876840000|2021-10-22 04:27:20|86030.9|85980.9|86030.7|85980.7|86032|85982|86029.2|85979.2|28
1634876850000|2021-10-22 04:27:30|86030.9|85980.9|86031.9|85981.9|86032.3|85982.3|86030.8|85980.8|18
1634876860000|2021-10-22 04:27:40|86032.2|85982.2|86032.2|85982.2|86032.4|85982.4|86031.4|85981.4|21
1634876870000|2021-10-22 04:27:50|86031.9|85981.9|86032|85982|86032.6|85982.6|86030.8|85980.8|23
1634876880000|2021-10-22 04:28:00|86031.7|85981.7|86032.6|85982.6|86032.9|85982.9|86031.1|85981.1|17
1634876890000|2021-10-22 04:28:10|86033.1|85983.1|86032.4|85982.4|86034|85984|86031.4|85981.4|15
1634876900000|2021-10-22 04:28:20|86032.8|85982.8|86031.9|85981.9|86033|85983|86031.9|85981.9|7
1634876910000|2021-10-22 04:28:30|86032.4|85982.4|86034.7|85984.7|86035|85985|86032.2|85982.2|10
1634876920000|2021-10-22 04:28:40|86035.2|85985.2|86034.2|85984.2|86035.2|85985.2|86031.9|85981.9|9
1634876930000|2021-10-22 04:28:50|86033.9|85983.9|86034.8|85984.8|86034.8|85984.8|86033.7|85983.7|13
1634876940000|2021-10-22 04:29:00|86034.3|85984.3|86036|85986|86038.2|85988.2|86033.7|85983.7|28
1634876950000|2021-10-22 04:29:10|86036.2|85986.2|86035.6|85985.6|86036.2|85986.2|86034.9|85984.9|18
1634876960000|2021-10-22 04:29:20|86035.4|85985.4|86035.3|85985.3|86035.9|85985.9|86035.1|85985.1|10
1634876970000|2021-10-22 04:29:30|86035.5|85985.5|86033.9|85983.9|86036.1|85986.1|86033.9|85983.9|18
1634876980000|2021-10-22 04:29:40|86034.3|85984.3|86034.3|85984.3|86035.2|85985.2|86033.8|85983.8|13
1634876990000|2021-10-22 04:29:50|86034.5|85984.5|86036.5|85986.5|86036.5|85986.5|86033.9|85983.9|18
1634877000000|2021-10-22 04:30:00|86036.2|85986.2|86037.8|85987.8|86038.1|85988.1|86034.7|85984.7|20
1634877010000|2021-10-22 04:30:10|86037.6|85987.6|86037.5|85987.5|86038.3|85988.3|86037.4|85987.4|19
1634877020000|2021-10-22 04:30:20|86037.6|85987.6|86036.8|85986.8|86037.8|85987.8|86036.3|85986.3|18
1634877030000|2021-10-22 04:30:30|86037.4|85987.4|86035.9|85985.9|86038.1|85988.1|86035.9|85985.9|9
1634877040000|2021-10-22 04:30:40|86036.1|85986.1|86037.1|85987.1|86037.6|85987.6|86036|85986|10
1634877050000|2021-10-22 04:30:50|86039.1|85989.1|86035.3|85985.3|86039.1|85989.1|86035.2|85985.2|18
1634877060000|2021-10-22 04:31:00|86035.2|85985.2|86035.2|85985.2|86035.3|85985.3|86033.9|85983.9|18
1634877070000|2021-10-22 04:31:10|86035.4|85985.4|86034.9|85984.9|86035.5|85985.5|86034.5|85984.5|11
1634877080000|2021-10-22 04:31:20|86035.2|85985.2|86033.4|85983.4|86035.2|85985.2|86032.1|85982.1|19
1634877090000|2021-10-22 04:31:30|86033.3|85983.3|86033.8|85983.8|86033.9|85983.9|86032.8|85982.8|15
1634877100000|2021-10-22 04:31:40|86034.2|85984.2|86034.9|85984.9|86034.9|85984.9|86033.8|85983.8|6
1634877110000|2021-10-22 04:31:50|86034.8|85984.8|86034.8|85984.8|86035.2|85985.2|86034.8|85984.8|3
1634877120000|2021-10-22 04:32:00|86035|85985|86032.7|85982.7|86035|85985|86032.1|85982.1|11
1634877130000|2021-10-22 04:32:10|86032.5|85982.5|86036.8|85986.8|86037.8|85987.8|86032.5|85982.5|22
1634877140000|2021-10-22 04:32:20|86037.3|85987.3|86034.1|85984.1|86037.3|85987.3|86034|85984|27
1634877150000|2021-10-22 04:32:30|86034|85984|86033.5|85983.5|86034|85984|86032.9|85982.9|9
1634877160000|2021-10-22 04:32:40|86033.4|85983.4|86033.7|85983.7|86034.4|85984.4|86033.2|85983.2|10
1634877170000|2021-10-22 04:32:50|86033.8|85983.8|86034.6|85984.6|86034.6|85984.6|86033.6|85983.6|17
1634877180000|2021-10-22 04:33:00|86033.9|85983.9|86034.1|85984.1|86034.3|85984.3|86033.8|85983.8|18
1634877190000|2021-10-22 04:33:10|86034|85984|86035.5|85985.5|86035.5|85985.5|86033.7|85983.7|17
1634877200000|2021-10-22 04:33:20|86035.6|85985.6|86033.3|85983.3|86035.6|85985.6|86033.3|85983.3|23
1634877210000|2021-10-22 04:33:30|86033.4|85983.4|86035|85985|86035|85985|86033.3|85983.3|9
1634877220000|2021-10-22 04:33:40|86034.7|85984.7|86035.2|85985.2|86035.5|85985.5|86034.3|85984.3|18
1634877230000|2021-10-22 04:33:50|86036|85986|86035.2|85985.2|86036|85986|86034.9|85984.9|15
1634877240000|2021-10-22 04:34:00|86035.1|85985.1|86036|85986|86036|85986|86034.9|85984.9|20
1634877250000|2021-10-22 04:34:10|86034.8|85984.8|86036.1|85986.1|86036.8|85986.8|86034.8|85984.8|15
1634877260000|2021-10-22 04:34:20|86036.5|85986.5|86034.9|85984.9|86037.3|85987.3|86034.6|85984.6|37
1634877270000|2021-10-22 04:34:30|86035|85985|86035.4|85985.4|86038.2|85988.2|86034.4|85984.4|31
1634877280000|2021-10-22 04:34:40|86035.7|85985.7|86037.2|85987.2|86038.7|85988.7|86034.7|85984.7|35
1634877290000|2021-10-22 04:34:50|86037.5|85987.5|86037.8|85987.8|86040|85990|86037.5|85987.5|21
1634877300000|2021-10-22 04:35:00|86038.1|85988.1|86037.3|85987.3|86038.4|85988.4|86036.8|85986.8|28
1634877310000|2021-10-22 04:35:10|86037.5|85987.5|86037.3|85987.3|86040.1|85990.1|86036.9|85986.9|26
1634877320000|2021-10-22 04:35:20|86037.4|85987.4|86037.5|85987.5|86038.2|85988.2|86036.7|85986.7|29
1634877330000|2021-10-22 04:35:30|86037.3|85987.3|86035.9|85985.9|86037.3|85987.3|86035.9|85985.9|20
1634877340000|2021-10-22 04:35:40|86036.2|85986.2|86036.2|85986.2|86036.7|85986.7|86036|85986|12
1634877350000|2021-10-22 04:35:50|86036.4|85986.4|86035.8|85985.8|86036.4|85986.4|86035.6|85985.6|11
1634877360000|2021-10-22 04:36:00|86034.8|85984.8|86034.2|85984.2|86036.7|85986.7|86034.2|85984.2|28
1634877370000|2021-10-22 04:36:10|86034.9|85984.9|86035.3|85985.3|86035.5|85985.5|86033.5|85983.5|24
1634877380000|2021-10-22 04:36:20|86034.6|85984.6|86036.5|85986.5|86036.7|85986.7|86034.4|85984.4|25
1634877390000|2021-10-22 04:36:30|86036.2|85986.2|86034.9|85984.9|86036.3|85986.3|86034.6|85984.6|25
1634877400000|2021-10-22 04:36:40|86034.6|85984.6|86035.2|85985.2|86035.4|85985.4|86034.6|85984.6|13
1634877410000|2021-10-22 04:36:50|86035.4|85985.4|86034|85984|86035.4|85985.4|86033.3|85983.3|20
1634877420000|2021-10-22 04:37:00|86034.1|85984.1|86034.6|85984.6|86036|85986|86034.1|85984.1|21
1634877430000|2021-10-22 04:37:10|86034.5|85984.5|86036.8|85986.8|86036.8|85986.8|86034.4|85984.4|11
1634877440000|2021-10-22 04:37:20|86036.4|85986.4|86035.2|85985.2|86036.4|85986.4|86035.2|85985.2|11
1634877450000|2021-10-22 04:37:30|86035.3|85985.3|86035.2|85985.2|86035.7|85985.7|86035.1|85985.1|16
1634877460000|2021-10-22 04:37:40|86035.4|85985.4|86036.2|85986.2|86036.2|85986.2|86035.4|85985.4|8
1634877470000|2021-10-22 04:37:50|86036.3|85986.3|86035.8|85985.8|86036.3|85986.3|86035.1|85985.1|16
1634877480000|2021-10-22 04:38:00|86035.6|85985.6|86036.1|85986.1|86036.5|85986.5|86035.5|85985.5|10
1634877490000|2021-10-22 04:38:10|86036.6|85986.6|86036.1|85986.1|86037.5|85987.5|86036.1|85986.1|20
1634877500000|2021-10-22 04:38:20|86036.6|85986.6|86036|85986|86036.9|85986.9|86035.6|85985.6|8
1634877510000|2021-10-22 04:38:30|86035.8|85985.8|86036.2|85986.2|86036.2|85986.2|86035.8|85985.8|10
1634877520000|2021-10-22 04:38:40|86036.1|85986.1|86035.5|85985.5|86036.6|85986.6|86034.7|85984.7|17
1634877530000|2021-10-22 04:38:50|86035.7|85985.7|86034.9|85984.9|86035.9|85985.9|86034.8|85984.8|9
1634877540000|2021-10-22 04:39:00|86034.7|85984.7|86036.7|85986.7|86036.7|85986.7|86034.5|85984.5|13
1634877550000|2021-10-22 04:39:10|86035.4|85985.4|86035.9|85985.9|86036|85986|86035|85985|11
1634877560000|2021-10-22 04:39:20|86035.1|85985.1|86035.4|85985.4|86037.1|85987.1|86035.1|85985.1|13
1634877570000|2021-10-22 04:39:30|86035.9|85985.9|86035.3|85985.3|86036.5|85986.5|86035.3|85985.3|17
1634877580000|2021-10-22 04:39:40|86035.8|85985.8|86038.3|85988.3|86039.3|85989.3|86035|85985|41
1634877590000|2021-10-22 04:39:50|86038.8|85988.8|86036.1|85986.1|86038.8|85988.8|86036|85986|26
1634877600000|2021-10-22 04:40:00|86035.3|85985.3|86037.5|85987.5|86038.4|85988.4|86035.3|85985.3|20
1634877610000|2021-10-22 04:40:10|86037.7|85987.7|86036.1|85986.1|86037.7|85987.7|86036.1|85986.1|11
1634877620000|2021-10-22 04:40:20|86036|85986|86041.2|85991.2|86041.4|85991.4|86036|85986|18
1634877630000|2021-10-22 04:40:30|86041.1|85991.1|86040.5|85990.5|86041.4|85991.4|86039.9|85989.9|15
1634877640000|2021-10-22 04:40:40|86040.9|85990.9|86041.2|85991.2|86042.1|85992.1|86040.2|85990.2|18
1634877650000|2021-10-22 04:40:50|86040.7|85990.7|86043|85993|86043|85993|86039|85989|16
1634877660000|2021-10-22 04:41:00|86044|85994|86041.9|85991.9|86044|85994|86041.2|85991.2|18
1634877670000|2021-10-22 04:41:10|86042.3|85992.3|86042.4|85992.4|86042.6|85992.6|86041.7|85991.7|14
1634877680000|2021-10-22 04:41:20|86042.2|85992.2|86041.9|85991.9|86042.8|85992.8|86041.8|85991.8|18
1634877690000|2021-10-22 04:41:30|86041.8|85991.8|86041.6|85991.6|86041.8|85991.8|86040.6|85990.6|14
1634877700000|2021-10-22 04:41:40|86041.5|85991.5|86042.6|85992.6|86042.7|85992.7|86041.1|85991.1|14
1634877710000|2021-10-22 04:41:50|86042|85992|86041.8|85991.8|86043.3|85993.3|86041.3|85991.3|22
1634877720000|2021-10-22 04:42:00|86041.9|85991.9|86041.5|85991.5|86043|85993|86041.5|85991.5|16
1634877730000|2021-10-22 04:42:10|86041.7|85991.7|86041.3|85991.3|86041.7|85991.7|86041.2|85991.2|11
1634877740000|2021-10-22 04:42:20|86041.4|85991.4|86040.9|85990.9|86043.1|85993.1|86040.9|85990.9|23
1634877750000|2021-10-22 04:42:30|86041.5|85991.5|86046.7|85996.7|86046.7|85996.7|86041.4|85991.4|21
1634877760000|2021-10-22 04:42:40|86047.5|85997.5|86045.4|85995.4|86048|85998|86044.8|85994.8|16
1634877770000|2021-10-22 04:42:50|86045.7|85995.7|86045.8|85995.8|86046.6|85996.6|86045.3|85995.3|16
1634877780000|2021-10-22 04:43:00|86045.7|85995.7|86045.4|85995.4|86045.9|85995.9|86044.9|85994.9|12
1634877790000|2021-10-22 04:43:10|86046.2|85996.2|86043.4|85993.4|86046.6|85996.6|86043.3|85993.3|15
1634877800000|2021-10-22 04:43:20|86043.7|85993.7|86044.2|85994.2|86044.2|85994.2|86043.5|85993.5|10
1634877810000|2021-10-22 04:43:30|86044.3|85994.3|86043.8|85993.8|86045.9|85995.9|86043.7|85993.7|23
1634877820000|2021-10-22 04:43:40|86043.9|85993.9|86042.5|85992.5|86043.9|85993.9|86041.9|85991.9|12
1634877830000|2021-10-22 04:43:50|86042.7|85992.7|86043|85993|86044.5|85994.5|86042.7|85992.7|9
1634877840000|2021-10-22 04:44:00|86042.6|85992.6|86038.8|85988.8|86042.9|85992.9|86038.8|85988.8|22
1634877850000|2021-10-22 04:44:10|86039.3|85989.3|86039.6|85989.6|86039.8|85989.8|86038.2|85988.2|30
1634877860000|2021-10-22 04:44:20|86039.1|85989.1|86037.9|85987.9|86039.1|85989.1|86037.9|85987.9|17
1634877870000|2021-10-22 04:44:30|86037.4|85987.4|86035.4|85985.4|86037.8|85987.8|86035.4|85985.4|9
1634877880000|2021-10-22 04:44:40|86035.9|85985.9|86034.9|85984.9|86036.6|85986.6|86034.9|85984.9|25
1634877890000|2021-10-22 04:44:50|86035|85985|86034.1|85984.1|86035.1|85985.1|86034.1|85984.1|11
1634877900000|2021-10-22 04:45:00|86034.6|85984.6|86035.1|85985.1|86035.3|85985.3|86033.2|85983.2|15
1634877910000|2021-10-22 04:45:10|86035.2|85985.2|86034.3|85984.3|86035.2|85985.2|86034.3|85984.3|8
1634877920000|2021-10-22 04:45:20|86034.5|85984.5|86035.8|85985.8|86036.2|85986.2|86033.9|85983.9|15
1634877930000|2021-10-22 04:45:30|86035.2|85985.2|86037|85987|86038.2|85988.2|86035.2|85985.2|18
1634877940000|2021-10-22 04:45:40|86036.9|85986.9|86037|85987|86038.4|85988.4|86036.9|85986.9|13
1634877950000|2021-10-22 04:45:50|86037.1|85987.1|86038|85988|86038.6|85988.6|86036.9|85986.9|15
1634877960000|2021-10-22 04:46:00|86038.1|85988.1|86037.5|85987.5|86038.1|85988.1|86037.4|85987.4|9
1634877970000|2021-10-22 04:46:10|86037.6|85987.6|86037|85987|86038.8|85988.8|86036.8|85986.8|11
1634877980000|2021-10-22 04:46:20|86037.3|85987.3|86040.1|85990.1|86041.2|85991.2|86037.2|85987.2|27
1634877990000|2021-10-22 04:46:30|86040|85990|86037.5|85987.5|86041.4|85991.4|86037.5|85987.5|17
1634878000000|2021-10-22 04:46:40|86037.7|85987.7|86040.8|85990.8|86040.8|85990.8|86036.1|85986.1|10
1634878010000|2021-10-22 04:46:50|86041.4|85991.4|86039.7|85989.7|86041.4|85991.4|86039.6|85989.6|11
1634878020000|2021-10-22 04:47:00|86039.5|85989.5|86039.6|85989.6|86041.8|85991.8|86038|85988|30
1634878030000|2021-10-22 04:47:10|86040.3|85990.3|86041.2|85991.2|86041.6|85991.6|86038.6|85988.6|27
1634878040000|2021-10-22 04:47:20|86039.7|85989.7|86038.4|85988.4|86040.8|85990.8|86037.9|85987.9|23
1634878050000|2021-10-22 04:47:30|86038.1|85988.1|86042.1|85992.1|86042.4|85992.4|86038.1|85988.1|22
1634878060000|2021-10-22 04:47:40|86041.7|85991.7|86040.6|85990.6|86041.7|85991.7|86039.7|85989.7|15
1634878070000|2021-10-22 04:47:50|86040.1|85990.1|86042.5|85992.5|86042.5|85992.5|86040.1|85990.1|13
1634878080000|2021-10-22 04:48:00|86041.9|85991.9|86041.4|85991.4|86042|85992|86039.7|85989.7|18
1634878090000|2021-10-22 04:48:10|86041.2|85991.2|86040|85990|86041.4|85991.4|86040|85990|17
1634878100000|2021-10-22 04:48:20|86039.9|85989.9|86045.4|85995.4|86046.9|85996.9|86039.8|85989.8|15
1634878110000|2021-10-22 04:48:30|86043|85993|86041.5|85991.5|86046.1|85996.1|86040.3|85990.3|14
1634878120000|2021-10-22 04:48:40|86041.6|85991.6|86043.7|85993.7|86043.7|85993.7|86040.9|85990.9|8
1634878130000|2021-10-22 04:48:50|86043|85993|86046.2|85996.2|86046.4|85996.4|86040.6|85990.6|27
1634878140000|2021-10-22 04:49:00|86046.1|85996.1|86047.9|85997.9|86050.2|86000.2|86045|85995|41
1634878150000|2021-10-22 04:49:10|86048|85998|86047.3|85997.3|86050|86000|86047.3|85997.3|29
1634878160000|2021-10-22 04:49:20|86047.5|85997.5|86048.1|85998.1|86048.9|85998.9|86047.5|85997.5|15
1634878170000|2021-10-22 04:49:30|86048.3|85998.3|86047|85997|86049.1|85999.1|86046.9|85996.9|31
1634878180000|2021-10-22 04:49:40|86047.2|85997.2|86047|85997|86048.6|85998.6|86047|85997|14
1634878190000|2021-10-22 04:49:50|86046.7|85996.7|86047.8|85997.8|86048.9|85998.9|86046.6|85996.6|19
1634878200000|2021-10-22 04:50:00|86047.6|85997.6|86046.4|85996.4|86047.9|85997.9|86046.1|85996.1|12
1634878210000|2021-10-22 04:50:10|86046.5|85996.5|86046.9|85996.9|86046.9|85996.9|86046.4|85996.4|6
1634878220000|2021-10-22 04:50:20|86046.8|85996.8|86047.1|85997.1|86047.5|85997.5|86046|85996|11
1634878230000|2021-10-22 04:50:30|86049.8|85999.8|86048.4|85998.4|86050.1|86000.1|86045.5|85995.5|24
1634878240000|2021-10-22 04:50:40|86046.5|85996.5|86049.9|85999.9|86049.9|85999.9|86046.5|85996.5|21
1634878250000|2021-10-22 04:50:50|86049.8|85999.8|86049.2|85999.2|86052.7|86002.7|86047.9|85997.9|27
1634878260000|2021-10-22 04:51:00|86048.5|85998.5|86049.8|85999.8|86050|86000|86047.9|85997.9|20
1634878270000|2021-10-22 04:51:10|86050.3|86000.3|86050|86000|86051|86001|86048.7|85998.7|20
1634878280000|2021-10-22 04:51:20|86049.9|85999.9|86049.1|85999.1|86049.9|85999.9|86047.1|85997.1|17
1634878290000|2021-10-22 04:51:30|86048.6|85998.6|86049.1|85999.1|86050.6|86000.6|86046.9|85996.9|15
1634878300000|2021-10-22 04:51:40|86049.2|85999.2|86048.4|85998.4|86050|86000|86047.3|85997.3|10
1634878310000|2021-10-22 04:51:50|86049.6|85999.6|86048.3|85998.3|86051|86001|86048.3|85998.3|16
1634878320000|2021-10-22 04:52:00|86048.8|85998.8|86047.6|85997.6|86049.2|85999.2|86047.6|85997.6|24
1634878330000|2021-10-22 04:52:10|86047.7|85997.7|86047.2|85997.2|86047.7|85997.7|86044.8|85994.8|23
1634878340000|2021-10-22 04:52:20|86047.4|85997.4|86048|85998|86048.4|85998.4|86045.9|85995.9|21
1634878350000|2021-10-22 04:52:30|86048.3|85998.3|86046.5|85996.5|86048.3|85998.3|86046.1|85996.1|8
1634878360000|2021-10-22 04:52:40|86046.3|85996.3|86046.8|85996.8|86048.9|85998.9|86046.3|85996.3|30
1634878370000|2021-10-22 04:52:50|86046.9|85996.9|86046.6|85996.6|86047.3|85997.3|86046.4|85996.4|14
1634878380000|2021-10-22 04:53:00|86046.5|85996.5|86044.3|85994.3|86048.2|85998.2|86044.3|85994.3|28
1634878390000|2021-10-22 04:53:10|86044.4|85994.4|86043.7|85993.7|86044.4|85994.4|86041.5|85991.5|26
1634878400000|2021-10-22 04:53:20|86043.1|85993.1|86041.7|85991.7|86043.1|85993.1|86041.3|85991.3|16
1634878410000|2021-10-22 04:53:30|86040.7|85990.7|86043.9|85993.9|86043.9|85993.9|86040.6|85990.6|14
1634878420000|2021-10-22 04:53:40|86044|85994|86042.6|85992.6|86045.3|85995.3|86042.5|85992.5|12
1634878430000|2021-10-22 04:53:50|86043|85993|86040.1|85990.1|86043.7|85993.7|86039.9|85989.9|24
1634878440000|2021-10-22 04:54:00|86040.2|85990.2|86042.8|85992.8|86045|85995|86040.2|85990.2|17
1634878450000|2021-10-22 04:54:10|86043.4|85993.4|86044|85994|86044.8|85994.8|86042.4|85992.4|22
1634878460000|2021-10-22 04:54:20|86042.9|85992.9|86042.1|85992.1|86043.5|85993.5|86040.5|85990.5|19
1634878470000|2021-10-22 04:54:30|86042.2|85992.2|86040.5|85990.5|86043.2|85993.2|86039.9|85989.9|20
1634878480000|2021-10-22 04:54:40|86040.6|85990.6|86041.9|85991.9|86042.4|85992.4|86040.6|85990.6|16
1634878490000|2021-10-22 04:54:50|86042|85992|86041.7|85991.7|86042.1|85992.1|86041.4|85991.4|11
1634878500000|2021-10-22 04:55:00|86040.7|85990.7|86043.5|85993.5|86043.9|85993.9|86040.7|85990.7|21
1634878510000|2021-10-22 04:55:10|86042.9|85992.9|86049.5|85999.5|86050.2|86000.2|86041.6|85991.6|36
1634878520000|2021-10-22 04:55:20|86049.4|85999.4|86047.6|85997.6|86049.6|85999.6|86047.5|85997.5|16
1634878530000|2021-10-22 04:55:30|86047.8|85997.8|86050|86000|86051|86001|86047.8|85997.8|28
1634878540000|2021-10-22 04:55:40|86049.8|85999.8|86055.1|86005.1|86056.8|86006.8|86049.8|85999.8|28
1634878550000|2021-10-22 04:55:50|86055.5|86005.5|86054.4|86004.4|86056.3|86006.3|86054.4|86004.4|16
1634878560000|2021-10-22 04:56:00|86054.5|86004.5|86055.4|86005.4|86055.4|86005.4|86053.8|86003.8|25
1634878570000|2021-10-22 04:56:10|86055.5|86005.5|86056.9|86006.9|86057.2|86007.2|86054.5|86004.5|27
1634878580000|2021-10-22 04:56:20|86057.4|86007.4|86057.3|86007.3|86058.8|86008.8|86054.9|86004.9|35
1634878590000|2021-10-22 04:56:30|86056.7|86006.7|86057.1|86007.1|86057.6|86007.6|86054.7|86004.7|27
1634878600000|2021-10-22 04:56:40|86058.4|86008.4|86059.2|86009.2|86060|86010|86057.7|86007.7|23
1634878610000|2021-10-22 04:56:50|86059|86009|86057.4|86007.4|86059.1|86009.1|86057.3|86007.3|22
1634878620000|2021-10-22 04:57:00|86057.8|86007.8|86058.8|86008.8|86058.8|86008.8|86056.3|86006.3|32
1634878630000|2021-10-22 04:57:10|86058.2|86008.2|86057.9|86007.9|86058.3|86008.3|86057.2|86007.2|31
1634878640000|2021-10-22 04:57:20|86058.4|86008.4|86059.6|86009.6|86061.1|86011.1|86056.3|86006.3|27
1634878650000|2021-10-22 04:57:30|86059.5|86009.5|86058.5|86008.5|86061.6|86011.6|86057.4|86007.4|30
1634878660000|2021-10-22 04:57:40|86058.3|86008.3|86058.1|86008.1|86059.6|86009.6|86057.2|86007.2|20
1634878670000|2021-10-22 04:57:50|86058.2|86008.2|86058|86008|86059.2|86009.2|86057.7|86007.7|17
1634878680000|2021-10-22 04:58:00|86058.4|86008.4|86058.3|86008.3|86059|86009|86057.8|86007.8|23
1634878690000|2021-10-22 04:58:10|86058.8|86008.8|86062.8|86012.8|86063.6|86013.6|86057.8|86007.8|44
1634878700000|2021-10-22 04:58:20|86061.5|86011.5|86061.5|86011.5|86062.6|86012.6|86060.9|86010.9|22
1634878710000|2021-10-22 04:58:30|86061.7|86011.7|86059.1|86009.1|86062.4|86012.4|86059.1|86009.1|45
1634878720000|2021-10-22 04:58:40|86058.9|86008.9|86058.9|86008.9|86059.7|86009.7|86057.9|86007.9|16
1634878730000|2021-10-22 04:58:50|86058.8|86008.8|86058.8|86008.8|86059.2|86009.2|86058.4|86008.4|22
1634878740000|2021-10-22 04:59:00|86058.5|86008.5|86056.2|86006.2|86060.4|86010.4|86056.2|86006.2|20
1634878750000|2021-10-22 04:59:10|86056.3|86006.3|86056.8|86006.8|86059.8|86009.8|86055.5|86005.5|22
1634878760000|2021-10-22 04:59:20|86056.9|86006.9|86056|86006|86058.8|86008.8|86053.4|86003.4|31
1634878770000|2021-10-22 04:59:30|86055.7|86005.7|86054.7|86004.7|86055.7|86005.7|86053.8|86003.8|40
1634878780000|2021-10-22 04:59:40|86054.5|86004.5|86054.9|86004.9|86055.1|86005.1|86054|86004|22
1634878790000|2021-10-22 04:59:50|86055|86005|86051.7|86001.7|86055.4|86005.4|86051.5|86001.5|29
1634878800000|2021-10-22 05:00:00|86050.1|86000.1|86053.3|86003.3|86054.2|86004.2|86050.1|86000.1|42
1634878810000|2021-10-22 05:00:10|86053.2|86003.2|86053.6|86003.6|86056.9|86006.9|86052.5|86002.5|33
1634878820000|2021-10-22 05:00:20|86055|86005|86053|86003|86056.8|86006.8|86053|86003|30
1634878830000|2021-10-22 05:00:30|86053.1|86003.1|86054.9|86004.9|86055.4|86005.4|86051.7|86001.7|29
1634878840000|2021-10-22 05:00:40|86055|86005|86054.8|86004.8|86055.8|86005.8|86054.4|86004.4|31
1634878850000|2021-10-22 05:00:50|86055|86005|86054.9|86004.9|86055.5|86005.5|86054.4|86004.4|19
1634878860000|2021-10-22 05:01:00|86054.5|86004.5|86055.1|86005.1|86055.6|86005.6|86053.8|86003.8|34
1634878870000|2021-10-22 05:01:10|86056|86006|86054.7|86004.7|86056|86006|86052.7|86002.7|27
1634878880000|2021-10-22 05:01:20|86054.2|86004.2|86053.7|86003.7|86054.7|86004.7|86052.4|86002.4|36
1634878890000|2021-10-22 05:01:30|86053.4|86003.4|86054.8|86004.8|86055|86005|86053.3|86003.3|26
1634878900000|2021-10-22 05:01:40|86054.9|86004.9|86053.4|86003.4|86055|86005|86053.3|86003.3|42
1634878910000|2021-10-22 05:01:50|86053.3|86003.3|86053.9|86003.9|86055.6|86005.6|86053.1|86003.1|30
1634878920000|2021-10-22 05:02:00|86054.1|86004.1|86053.4|86003.4|86055.8|86005.8|86052.3|86002.3|39
1634878930000|2021-10-22 05:02:10|86052.7|86002.7|86055.5|86005.5|86056.9|86006.9|86052.7|86002.7|37
1634878940000|2021-10-22 05:02:20|86054.8|86004.8|86055.9|86005.9|86056|86006|86054.8|86004.8|26
1634878950000|2021-10-22 05:02:30|86055|86005|86055.3|86005.3|86055.5|86005.5|86054.3|86004.3|30
1634878960000|2021-10-22 05:02:40|86054.4|86004.4|86054.5|86004.5|86055.5|86005.5|86053.8|86003.8|30
1634878970000|2021-10-22 05:02:50|86054.6|86004.6|86055.6|86005.6|86055.6|86005.6|86054|86004|24
1634878980000|2021-10-22 05:03:00|86055.7|86005.7|86055.3|86005.3|86056.8|86006.8|86053.8|86003.8|22
1634878990000|2021-10-22 05:03:10|86054.6|86004.6|86054.5|86004.5|86055.2|86005.2|86052.7|86002.7|32
1634879000000|2021-10-22 05:03:20|86054.7|86004.7|86052.5|86002.5|86055.1|86005.1|86052.5|86002.5|38
1634879010000|2021-10-22 05:03:30|86052.4|86002.4|86051.8|86001.8|86052.5|86002.5|86051|86001|26
1634879020000|2021-10-22 05:03:40|86052.5|86002.5|86049.3|85999.3|86052.5|86002.5|86049.3|85999.3|23
1634879030000|2021-10-22 05:03:50|86050.5|86000.5|86049.3|85999.3|86051.2|86001.2|86048.3|85998.3|30
1634879040000|2021-10-22 05:04:00|86049.4|85999.4|86047.3|85997.3|86049.4|85999.4|86046.3|85996.3|42
1634879050000|2021-10-22 05:04:10|86047.2|85997.2|86047.2|85997.2|86047.6|85997.6|86046.2|85996.2|25
1634879060000|2021-10-22 05:04:20|86047.1|85997.1|86046.2|85996.2|86048.4|85998.4|86046.2|85996.2|16
1634879070000|2021-10-22 05:04:30|86045.9|85995.9|86046.3|85996.3|86046.8|85996.8|86045.2|85995.2|16
1634879080000|2021-10-22 05:04:40|86045.9|85995.9|86047|85997|86047.3|85997.3|86044.1|85994.1|34
1634879090000|2021-10-22 05:04:50|86047.2|85997.2|86045.3|85995.3|86047.2|85997.2|86045.3|85995.3|32
1634879100000|2021-10-22 05:05:00|86045.6|85995.6|86044.4|85994.4|86046.1|85996.1|86044.2|85994.2|26
1634879110000|2021-10-22 05:05:10|86043.9|85993.9|86042.8|85992.8|86044.2|85994.2|86042.1|85992.1|27
1634879120000|2021-10-22 05:05:20|86042.9|85992.9|86041.8|85991.8|86042.9|85992.9|86041.7|85991.7|24
1634879130000|2021-10-22 05:05:30|86041.9|85991.9|86042.8|85992.8|86042.8|85992.8|86040.4|85990.4|38
1634879140000|2021-10-22 05:05:40|86042.6|85992.6|86042.7|85992.7|86043.1|85993.1|86041.3|85991.3|24
1634879150000|2021-10-22 05:05:50|86043.1|85993.1|86042.6|85992.6|86043.3|85993.3|86042.1|85992.1|29
1634879160000|2021-10-22 05:06:00|86042.5|85992.5|86040.3|85990.3|86043.6|85993.6|86040.3|85990.3|21
1634879170000|2021-10-22 05:06:10|86040.1|85990.1|86038.6|85988.6|86040.1|85990.1|86037.9|85987.9|31
1634879180000|2021-10-22 05:06:20|86038.3|85988.3|86037.9|85987.9|86038.4|85988.4|86036.9|85986.9|31
1634879190000|2021-10-22 05:06:30|86038.1|85988.1|86037.8|85987.8|86038.4|85988.4|86037.4|85987.4|27
1634879200000|2021-10-22 05:06:40|86037.6|85987.6|86038.6|85988.6|86039.3|85989.3|86036.9|85986.9|34
1634879210000|2021-10-22 05:06:50|86038.5|85988.5|86037.7|85987.7|86038.5|85988.5|86036.3|85986.3|41
1634879220000|2021-10-22 05:07:00|86037.6|85987.6|86037.1|85987.1|86038.2|85988.2|86037|85987|35
1634879230000|2021-10-22 05:07:10|86037.2|85987.2|86037.5|85987.5|86038.4|85988.4|86036|85986|36
1634879240000|2021-10-22 05:07:20|86037.6|85987.6|86037.1|85987.1|86038.1|85988.1|86036.8|85986.8|48
1634879250000|2021-10-22 05:07:30|86037|85987|86037.7|85987.7|86037.9|85987.9|86036.9|85986.9|39
1634879260000|2021-10-22 05:07:40|86037.9|85987.9|86038.7|85988.7|86040.7|85990.7|86037.9|85987.9|38
1634879270000|2021-10-22 05:07:50|86038.5|85988.5|86039.6|85989.6|86039.9|85989.9|86037.1|85987.1|53
1634879280000|2021-10-22 05:08:00|86039.5|85989.5|86042.4|85992.4|86044.7|85994.7|86039.1|85989.1|54
1634879290000|2021-10-22 05:08:10|86042.8|85992.8|86042.3|85992.3|86043.2|85993.2|86041.5|85991.5|35
1634879300000|2021-10-22 05:08:20|86042.2|85992.2|86041.1|85991.1|86042.4|85992.4|86040.2|85990.2|30
1634879310000|2021-10-22 05:08:30|86040.9|85990.9|86041.2|85991.2|86042.5|85992.5|86040.4|85990.4|45
1634879320000|2021-10-22 05:08:40|86041.7|85991.7|86041.8|85991.8|86043.1|85993.1|86040.6|85990.6|25
1634879330000|2021-10-22 05:08:50|86041.5|85991.5|86038.7|85988.7|86042.4|85992.4|86038.7|85988.7|23
1634879340000|2021-10-22 05:09:00|86038.6|85988.6|86041.6|85991.6|86041.7|85991.7|86038.6|85988.6|11
1634879350000|2021-10-22 05:09:10|86043.9|85993.9|86039.6|85989.6|86044.9|85994.9|86039.6|85989.6|14
1634879360000|2021-10-22 05:09:20|86039.9|85989.9|86041.3|85991.3|86041.3|85991.3|86039.9|85989.9|6
1634879370000|2021-10-22 05:09:30|86039.7|85989.7|86038.5|85988.5|86040.9|85990.9|86038.4|85988.4|10
1634879380000|2021-10-22 05:09:40|86038.9|85988.9|86041|85991|86042.8|85992.8|86038.4|85988.4|20
1634879390000|2021-10-22 05:09:50|86040.8|85990.8|86044.7|85994.7|86046|85996|86040.8|85990.8|39
1634879400000|2021-10-22 05:10:00|86045|85995|86044.9|85994.9|86048.4|85998.4|86043.5|85993.5|27
1634879410000|2021-10-22 05:10:10|86044.7|85994.7|86043.6|85993.6|86045.3|85995.3|86043.5|85993.5|19
1634879420000|2021-10-22 05:10:20|86043.9|85993.9|86043.2|85993.2|86047|85997|86042.5|85992.5|22
1634879430000|2021-10-22 05:10:30|86043|85993|86040.3|85990.3|86046.1|85996.1|86039.9|85989.9|32
1634879440000|2021-10-22 05:10:40|86040|85990|86041.1|85991.1|86041.3|85991.3|86039.5|85989.5|28
1634879450000|2021-10-22 05:10:50|86040.7|85990.7|86041|85991|86041.4|85991.4|86040.1|85990.1|27
1634879460000|2021-10-22 05:11:00|86040.9|85990.9|86040|85990|86041|85991|86039.9|85989.9|33
1634879470000|2021-10-22 05:11:10|86039.9|85989.9|86039.6|85989.6|86040.2|85990.2|86038.9|85988.9|17
1634879480000|2021-10-22 05:11:20|86039.5|85989.5|86039.4|85989.4|86040.6|85990.6|86039.2|85989.2|13
1634879490000|2021-10-22 05:11:30|86039.5|85989.5|86040.8|85990.8|86041.5|85991.5|86039.5|85989.5|25
1634879500000|2021-10-22 05:11:40|86040.3|85990.3|86039.8|85989.8|86041.1|85991.1|86039.5|85989.5|16
1634879510000|2021-10-22 05:11:50|86039.5|85989.5|86040|85990|86040.6|85990.6|86039.4|85989.4|23
1634879520000|2021-10-22 05:12:00|86039.8|85989.8|86044.3|85994.3|86044.6|85994.6|86039.8|85989.8|32
1634879530000|2021-10-22 05:12:10|86044.4|85994.4|86047.9|85997.9|86048.6|85998.6|86043.8|85993.8|31
1634879540000|2021-10-22 05:12:20|86048.2|85998.2|86048.7|85998.7|86049|85999|86047.9|85997.9|23
1634879550000|2021-10-22 05:12:30|86048.5|85998.5|86048.6|85998.6|86048.6|85998.6|86047.1|85997.1|29
1634879560000|2021-10-22 05:12:40|86048.3|85998.3|86047.8|85997.8|86049.1|85999.1|86047.1|85997.1|23
1634879570000|2021-10-22 05:12:50|86048.2|85998.2|86048.5|85998.5|86048.6|85998.6|86047.9|85997.9|21
1634879580000|2021-10-22 05:13:00|86048.4|85998.4|86049|85999|86049.4|85999.4|86047.8|85997.8|34
1634879590000|2021-10-22 05:13:10|86048.9|85998.9|86048.1|85998.1|86048.9|85998.9|86046.8|85996.8|21
1634879600000|2021-10-22 05:13:20|86048.2|85998.2|86047.8|85997.8|86050.4|86000.4|86047.7|85997.7|26
1634879610000|2021-10-22 05:13:30|86047.9|85997.9|86047|85997|86047.9|85997.9|86046.9|85996.9|12
1634879620000|2021-10-22 05:13:40|86047.2|85997.2|86045.4|85995.4|86047.5|85997.5|86044.7|85994.7|27
1634879630000|2021-10-22 05:13:50|86045.5|85995.5|86044.9|85994.9|86045.5|85995.5|86044.8|85994.8|12
1634879640000|2021-10-22 05:14:00|86045|85995|86044.6|85994.6|86045.1|85995.1|86044.2|85994.2|15
1634879650000|2021-10-22 05:14:10|86044.5|85994.5|86044.8|85994.8|86045|85995|86044.5|85994.5|12
1634879660000|2021-10-22 05:14:20|86044.9|85994.9|86044.7|85994.7|86046.2|85996.2|86044.7|85994.7|17
1634879670000|2021-10-22 05:14:30|86044.6|85994.6|86046.4|85996.4|86046.6|85996.6|86044.4|85994.4|59
1634879680000|2021-10-22 05:14:40|86046.6|85996.6|86045.5|85995.5|86046.8|85996.8|86045.2|85995.2|58
1634879690000|2021-10-22 05:14:50|86045.4|85995.4|86046|85996|86046.5|85996.5|86044.9|85994.9|17
1634879700000|2021-10-22 05:15:00|86046.1|85996.1|86046.3|85996.3|86047|85997|86044.4|85994.4|53
1634879710000|2021-10-22 05:15:10|86047|85997|86048.2|85998.2|86048.2|85998.2|86046.3|85996.3|39
1634879720000|2021-10-22 05:15:20|86048.5|85998.5|86047.8|85997.8|86048.5|85998.5|86046.7|85996.7|33
1634879730000|2021-10-22 05:15:30|86047.7|85997.7|86048.6|85998.6|86049.3|85999.3|86047.7|85997.7|26
1634879740000|2021-10-22 05:15:40|86048.1|85998.1|86047.7|85997.7|86048.8|85998.8|86047.5|85997.5|44
1634879750000|2021-10-22 05:15:50|86047.8|85997.8|86046.9|85996.9|86048.8|85998.8|86046.7|85996.7|36
1634879760000|2021-10-22 05:16:00|86046.8|85996.8|86047.5|85997.5|86047.8|85997.8|86046.5|85996.5|36
1634879770000|2021-10-22 05:16:10|86047.7|85997.7|86047.9|85997.9|86048.3|85998.3|86047.3|85997.3|63
1634879780000|2021-10-22 05:16:20|86048|85998|86049.2|85999.2|86049.2|85999.2|86047.2|85997.2|42
1634879790000|2021-10-22 05:16:30|86049.1|85999.1|86044.6|85994.6|86049.2|85999.2|86044.6|85994.6|40
1634879800000|2021-10-22 05:16:40|86044.8|85994.8|86044.7|85994.7|86044.9|85994.9|86044.5|85994.5|31
1634879810000|2021-10-22 05:16:50|86044.5|85994.5|86048.8|85998.8|86049|85999|86043.9|85993.9|44
1634879820000|2021-10-22 05:17:00|86048.9|85998.9|86048.9|85998.9|86049.2|85999.2|86048|85998|32
1634879830000|2021-10-22 05:17:10|86048.8|85998.8|86050.1|86000.1|86050.4|86000.4|86047.9|85997.9|42
1634879840000|2021-10-22 05:17:20|86049.9|85999.9|86048.4|85998.4|86050.2|86000.2|86047.7|85997.7|33
1634879850000|2021-10-22 05:17:30|86048.1|85998.1|86046.2|85996.2|86048.1|85998.1|86046.2|85996.2|34
1634879860000|2021-10-22 05:17:40|86046.6|85996.6|86046.6|85996.6|86048.1|85998.1|86046.1|85996.1|35
1634879870000|2021-10-22 05:17:50|86046.9|85996.9|86045|85995|86047.6|85997.6|86044.6|85994.6|46
1634879880000|2021-10-22 05:18:00|86045.1|85995.1|86043.6|85993.6|86046.2|85996.2|86042.7|85992.7|42
1634879890000|2021-10-22 05:18:10|86043.4|85993.4|86042.9|85992.9|86043.7|85993.7|86042.7|85992.7|20
1634879900000|2021-10-22 05:18:20|86042.7|85992.7|86042.9|85992.9|86043.6|85993.6|86042.3|85992.3|28
1634879910000|2021-10-22 05:18:30|86043|85993|86042.2|85992.2|86043.3|85993.3|86039.7|85989.7|34
1634879920000|2021-10-22 05:18:40|86042.6|85992.6|86043.1|85993.1|86043.1|85993.1|86041.9|85991.9|21
1634879930000|2021-10-22 05:18:50|86043.3|85993.3|86043.1|85993.1|86043.4|85993.4|86042.7|85992.7|25
1634879940000|2021-10-22 05:19:00|86042.9|85992.9|86043.1|85993.1|86043.4|85993.4|86042.8|85992.8|17
1634879950000|2021-10-22 05:19:10|86042.7|85992.7|86043.1|85993.1|86043.1|85993.1|86042.4|85992.4|16
1634879960000|2021-10-22 05:19:20|86042.8|85992.8|86042.8|85992.8|86043.6|85993.6|86042.8|85992.8|25
1634879970000|2021-10-22 05:19:30|86042.7|85992.7|86041.9|85991.9|86043.2|85993.2|86041.7|85991.7|19
1634879980000|2021-10-22 05:19:40|86042|85992|86041.3|85991.3|86042|85992|86040.5|85990.5|22
1634879990000|2021-10-22 05:19:50|86041.5|85991.5|86042.8|85992.8|86043|85993|86041.5|85991.5|21
1634880000000|2021-10-22 05:20:00|86042.7|85992.7|86043|85993|86043.1|85993.1|86042.7|85992.7|12
1634880010000|2021-10-22 05:20:10|86042.8|85992.8|86042.9|85992.9|86043.3|85993.3|86042.8|85992.8|15
1634880020000|2021-10-22 05:20:20|86043|85993|86043.3|85993.3|86043.3|85993.3|86041.3|85991.3|24
1634880030000|2021-10-22 05:20:30|86043.7|85993.7|86043|85993|86043.7|85993.7|86042.7|85992.7|11
1634880040000|2021-10-22 05:20:40|86042.9|85992.9|86043.4|85993.4|86043.5|85993.5|86042.6|85992.6|7
1634880050000|2021-10-22 05:20:50|86043.5|85993.5|86042.9|85992.9|86043.5|85993.5|86042.5|85992.5|15
1634880060000|2021-10-22 05:21:00|86042.8|85992.8|86042.4|85992.4|86042.9|85992.9|86042.3|85992.3|17
1634880070000|2021-10-22 05:21:10|86042.5|85992.5|86041.1|85991.1|86043.1|85993.1|86041.1|85991.1|16
1634880080000|2021-10-22 05:21:20|86042.3|85992.3|86041.5|85991.5|86044.1|85994.1|86041.5|85991.5|18
1634880090000|2021-10-22 05:21:30|86042.1|85992.1|86045.7|85995.7|86045.7|85995.7|86041.5|85991.5|29
1634880100000|2021-10-22 05:21:40|86045.3|85995.3|86045.8|85995.8|86046.1|85996.1|86045.1|85995.1|16
1634880110000|2021-10-22 05:21:50|86046.6|85996.6|86046.7|85996.7|86047.2|85997.2|86046.2|85996.2|15
1634880120000|2021-10-22 05:22:00|86046.8|85996.8|86046.2|85996.2|86047.1|85997.1|86046.2|85996.2|12
1634880130000|2021-10-22 05:22:10|86046.7|85996.7|86046.7|85996.7|86047|85997|86044.4|85994.4|17
1634880140000|2021-10-22 05:22:20|86046.4|85996.4|86046.5|85996.5|86046.6|85996.6|86045.8|85995.8|13
1634880150000|2021-10-22 05:22:30|86046.2|85996.2|86046.8|85996.8|86047.2|85997.2|86046.2|85996.2|29
1634880160000|2021-10-22 05:22:40|86046.6|85996.6|86046.1|85996.1|86047|85997|86046|85996|20
1634880170000|2021-10-22 05:22:50|86046.2|85996.2|86047.9|85997.9|86047.9|85997.9|86045.7|85995.7|35
1634880180000|2021-10-22 05:23:00|86047.7|85997.7|86049.8|85999.8|86050.8|86000.8|86047.2|85997.2|33
1634880190000|2021-10-22 05:23:10|86050|86000|86048.8|85998.8|86050.5|86000.5|86048|85998|22
1634880200000|2021-10-22 05:23:20|86049.2|85999.2|86051|86001|86051|86001|86048.7|85998.7|17
1634880210000|2021-10-22 05:23:30|86050.9|86000.9|86050.3|86000.3|86051|86001|86050.3|86000.3|15
1634880220000|2021-10-22 05:23:40|86050.2|86000.2|86051.2|86001.2|86051.2|86001.2|86049.1|85999.1|17
1634880230000|2021-10-22 05:23:50|86050.7|86000.7|86051.4|86001.4|86051.6|86001.6|86049.9|85999.9|24
1634880240000|2021-10-22 05:24:00|86051.3|86001.3|86051.4|86001.4|86052.1|86002.1|86051.3|86001.3|27
1634880250000|2021-10-22 05:24:10|86051.3|86001.3|86047.4|85997.4|86051.5|86001.5|86047.4|85997.4|30
1634880260000|2021-10-22 05:24:20|86047.7|85997.7|86047.9|85997.9|86048.2|85998.2|86047.6|85997.6|21
1634880270000|2021-10-22 05:24:30|86047.8|85997.8|86048.3|85998.3|86048.3|85998.3|86047.7|85997.7|5
1634880280000|2021-10-22 05:24:40|86047.9|85997.9|86048.3|85998.3|86048.3|85998.3|86047.5|85997.5|16
1634880290000|2021-10-22 05:24:50|86048|85998|86046.7|85996.7|86048.2|85998.2|86046.4|85996.4|16
1634880300000|2021-10-22 05:25:00|86047.1|85997.1|86048.6|85998.6|86048.6|85998.6|86047.1|85997.1|26
1634880310000|2021-10-22 05:25:10|86048.1|85998.1|86047.6|85997.6|86048.2|85998.2|86047.1|85997.1|11
1634880320000|2021-10-22 05:25:20|86047.4|85997.4|86047.4|85997.4|86048.1|85998.1|86047.2|85997.2|14
1634880330000|2021-10-22 05:25:30|86047.5|85997.5|86047.7|85997.7|86048.8|85998.8|86046.9|85996.9|34
1634880340000|2021-10-22 05:25:40|86047.8|85997.8|86048.4|85998.4|86048.4|85998.4|86047.6|85997.6|24
1634880350000|2021-10-22 05:25:50|86048.5|85998.5|86047.7|85997.7|86048.5|85998.5|86047.7|85997.7|19
1634880360000|2021-10-22 05:26:00|86047.9|85997.9|86047.5|85997.5|86048|85998|86047.1|85997.1|17
1634880370000|2021-10-22 05:26:10|86048|85998|86047.3|85997.3|86048|85998|86046.5|85996.5|29
1634880380000|2021-10-22 05:26:20|86047.2|85997.2|86048.9|85998.9|86048.9|85998.9|86047.1|85997.1|24
1634880390000|2021-10-22 05:26:30|86049|85999|86048|85998|86049|85999|86047.5|85997.5|23
1634880400000|2021-10-22 05:26:40|86047.9|85997.9|86046.7|85996.7|86049.6|85999.6|86046.5|85996.5|29
1634880410000|2021-10-22 05:26:50|86047.1|85997.1|86046.8|85996.8|86047.1|85997.1|86045.3|85995.3|28
1634880420000|2021-10-22 05:27:00|86047.2|85997.2|86040.9|85990.9|86047.2|85997.2|86040.2|85990.2|55
1634880430000|2021-10-22 05:27:10|86040.8|85990.8|86042.3|85992.3|86042.4|85992.4|86037.9|85987.9|37
1634880440000|2021-10-22 05:27:20|86042.1|85992.1|86041.7|85991.7|86042.4|85992.4|86041.6|85991.6|24
1634880450000|2021-10-22 05:27:30|86041.8|85991.8|86041|85991|86042.7|85992.7|86040.3|85990.3|39
1634880460000|2021-10-22 05:27:40|86040.8|85990.8|86039.3|85989.3|86040.8|85990.8|86038.9|85988.9|27
1634880470000|2021-10-22 05:27:50|86039.4|85989.4|86038.6|85988.6|86040.8|85990.8|86038.5|85988.5|36
1634880480000|2021-10-22 05:28:00|86038.5|85988.5|86040.2|85990.2|86040.4|85990.4|86037.8|85987.8|27
1634880490000|2021-10-22 05:28:10|86040.1|85990.1|86039.5|85989.5|86041|85991|86038.7|85988.7|36
1634880500000|2021-10-22 05:28:20|86039.7|85989.7|86039.8|85989.8|86040.1|85990.1|86039.6|85989.6|17
1634880510000|2021-10-22 05:28:30|86039.7|85989.7|86036.6|85986.6|86039.9|85989.9|86035.5|85985.5|41
1634880520000|2021-10-22 05:28:40|86036.7|85986.7|86033.6|85983.6|86036.8|85986.8|86033.4|85983.4|48
1634880530000|2021-10-22 05:28:50|86033.4|85983.4|86036.2|85986.2|86036.2|85986.2|86033.4|85983.4|26
1634880540000|2021-10-22 05:29:00|86036.3|85986.3|86036.1|85986.1|86036.4|85986.4|86033.5|85983.5|23
1634880550000|2021-10-22 05:29:10|86036|85986|86035.3|85985.3|86036.5|85986.5|86035|85985|29
1634880560000|2021-10-22 05:29:20|86035.4|85985.4|86036.4|85986.4|86037.4|85987.4|86035.3|85985.3|28
1634880570000|2021-10-22 05:29:30|86036.3|85986.3|86036.9|85986.9|86037.3|85987.3|86036.3|85986.3|32
1634880580000|2021-10-22 05:29:40|86036.7|85986.7|86036.3|85986.3|86037|85987|86035.8|85985.8|38
1634880590000|2021-10-22 05:29:50|86036.5|85986.5|86037.8|85987.8|86038.6|85988.6|86036.5|85986.5|34
1634880600000|2021-10-22 05:30:00|86038|85988|86037|85987|86038.3|85988.3|86036.9|85986.9|39
1634880610000|2021-10-22 05:30:10|86036.9|85986.9|86036.9|85986.9|86037.6|85987.6|86036.7|85986.7|29
1634880620000|2021-10-22 05:30:20|86037|85987|86037.5|85987.5|86037.5|85987.5|86035.9|85985.9|36
1634880630000|2021-10-22 05:30:30|86037.4|85987.4|86037|85987|86037.9|85987.9|86036.4|85986.4|38
1634880640000|2021-10-22 05:30:40|86037.1|85987.1|86037.4|85987.4|86038|85988|86037|85987|16
1634880650000|2021-10-22 05:30:50|86037.3|85987.3|86036.1|85986.1|86037.4|85987.4|86035.4|85985.4|37
1634880660000|2021-10-22 05:31:00|86036.2|85986.2|86036.7|85986.7|86038.3|85988.3|86034.4|85984.4|40
1634880670000|2021-10-22 05:31:10|86036.5|85986.5|86034.9|85984.9|86036.7|85986.7|86034.5|85984.5|38
1634880680000|2021-10-22 05:31:20|86034.8|85984.8|86034.1|85984.1|86034.8|85984.8|86033.5|85983.5|34
1634880690000|2021-10-22 05:31:30|86034.4|85984.4|86034.2|85984.2|86035.6|85985.6|86030.9|85980.9|47
1634880700000|2021-10-22 05:31:40|86034.3|85984.3|86036.5|85986.5|86036.7|85986.7|86033.6|85983.6|31
1634880710000|2021-10-22 05:31:50|86036.4|85986.4|86037.3|85987.3|86038.9|85988.9|86036.4|85986.4|41
1634880720000|2021-10-22 05:32:00|86037.6|85987.6|86036.4|85986.4|86037.8|85987.8|86036.2|85986.2|30
1634880730000|2021-10-22 05:32:10|86036.3|85986.3|86036.5|85986.5|86037.2|85987.2|86036.3|85986.3|31
1634880740000|2021-10-22 05:32:20|86036.6|85986.6|86035.8|85985.8|86036.8|85986.8|86035.6|85985.6|25
1634880750000|2021-10-22 05:32:30|86036.1|85986.1|86037|85987|86037.5|85987.5|86035.5|85985.5|32
1634880760000|2021-10-22 05:32:40|86037.1|85987.1|86033.7|85983.7|86037.1|85987.1|86033.4|85983.4|32
1634880770000|2021-10-22 05:32:50|86032.9|85982.9|86031.1|85981.1|86032.9|85982.9|86029.2|85979.2|41
1634880780000|2021-10-22 05:33:00|86031.5|85981.5|86032.6|85982.6|86032.8|85982.8|86030.7|85980.7|26
1634880790000|2021-10-22 05:33:10|86032.7|85982.7|86032.1|85982.1|86033.3|85983.3|86031.9|85981.9|28
1634880800000|2021-10-22 05:33:20|86032.9|85982.9|86032.6|85982.6|86033.3|85983.3|86032.6|85982.6|31
1634880810000|2021-10-22 05:33:30|86032.9|85982.9|86033.2|85983.2|86033.3|85983.3|86032.5|85982.5|24
1634880820000|2021-10-22 05:33:40|86033.1|85983.1|86033.2|85983.2|86034.3|85984.3|86031.6|85981.6|25
1634880830000|2021-10-22 05:33:50|86032.7|85982.7|86032.1|85982.1|86033.3|85983.3|86032|85982|24
1634880840000|2021-10-22 05:34:00|86032.2|85982.2|86032.7|85982.7|86033|85983|86032.1|85982.1|20
1634880850000|2021-10-22 05:34:10|86032.8|85982.8|86032|85982|86033|85983|86031.8|85981.8|19
1634880860000|2021-10-22 05:34:20|86031.8|85981.8|86032.1|85982.1|86032.4|85982.4|86030.6|85980.6|30
1634880870000|2021-10-22 05:34:30|86031.8|85981.8|86032.2|85982.2|86032.2|85982.2|86031.1|85981.1|28
1634880880000|2021-10-22 05:34:40|86031.2|85981.2|86032.1|85982.1|86032.8|85982.8|86031.2|85981.2|29
1634880890000|2021-10-22 05:34:50|86032.3|85982.3|86032.3|85982.3|86032.5|85982.5|86031.7|85981.7|23
1634880900000|2021-10-22 05:35:00|86032.4|85982.4|86031.9|85981.9|86032.9|85982.9|86031.7|85981.7|33
1634880910000|2021-10-22 05:35:10|86031.4|85981.4|86021.3|85971.3|86031.5|85981.5|86019.6|85969.6|65
1634880920000|2021-10-22 05:35:20|86020.9|85970.9|86022.8|85972.8|86022.9|85972.9|86020.5|85970.5|40
1634880930000|2021-10-22 05:35:30|86022.9|85972.9|86022|85972|86022.9|85972.9|86020.5|85970.5|32
1634880940000|2021-10-22 05:35:40|86020.8|85970.8|86023.6|85973.6|86024|85974|86020.5|85970.5|33
1634880950000|2021-10-22 05:35:50|86023.8|85973.8|86024.4|85974.4|86024.4|85974.4|86023.1|85973.1|23
1634880960000|2021-10-22 05:36:00|86022.7|85972.7|86024.2|85974.2|86025.3|85975.3|86022.6|85972.6|41
1634880970000|2021-10-22 05:36:10|86024.4|85974.4|86023.4|85973.4|86024.7|85974.7|86022.8|85972.8|45
1634880980000|2021-10-22 05:36:20|86023.5|85973.5|86025.5|85975.5|86025.5|85975.5|86023.4|85973.4|38
1634880990000|2021-10-22 05:36:30|86025.3|85975.3|86025.1|85975.1|86025.3|85975.3|86024.9|85974.9|22
1634881000000|2021-10-22 05:36:40|86025.2|85975.2|86022.1|85972.1|86025.6|85975.6|86021.6|85971.6|30
1634881010000|2021-10-22 05:36:50|86022|85972|86022.5|85972.5|86023.6|85973.6|86022|85972|22
1634881020000|2021-10-22 05:37:00|86022.9|85972.9|86023.5|85973.5|86024.2|85974.2|86022.5|85972.5|34
1634881030000|2021-10-22 05:37:10|86023.4|85973.4|86022.6|85972.6|86023.9|85973.9|86021.2|85971.2|28
1634881040000|2021-10-22 05:37:20|86022.2|85972.2|86025.3|85975.3|86025.4|85975.4|86022.2|85972.2|27
1634881050000|2021-10-22 05:37:30|86025.2|85975.2|86022.3|85972.3|86025.3|85975.3|86022.3|85972.3|32
1634881060000|2021-10-22 05:37:40|86021.9|85971.9|86022.5|85972.5|86023.2|85973.2|86021.6|85971.6|54
1634881070000|2021-10-22 05:37:50|86022.1|85972.1|86023.6|85973.6|86023.6|85973.6|86020.8|85970.8|36
1634881080000|2021-10-22 05:38:00|86023.5|85973.5|86022.8|85972.8|86023.5|85973.5|86021.8|85971.8|41
1634881090000|2021-10-22 05:38:10|86022.9|85972.9|86024.7|85974.7|86025.2|85975.2|86022.5|85972.5|34
1634881100000|2021-10-22 05:38:20|86024.8|85974.8|86025.3|85975.3|86025.3|85975.3|86024.6|85974.6|11
1634881110000|2021-10-22 05:38:30|86025.2|85975.2|86027.3|85977.3|86027.7|85977.7|86024.2|85974.2|26
1634881120000|2021-10-22 05:38:40|86026.9|85976.9|86025.4|85975.4|86027.1|85977.1|86025|85975|31
1634881130000|2021-10-22 05:38:50|86024.9|85974.9|86024.8|85974.8|86025.8|85975.8|86023.5|85973.5|26
1634881140000|2021-10-22 05:39:00|86024.9|85974.9|86022.9|85972.9|86025.4|85975.4|86022.8|85972.8|26
1634881150000|2021-10-22 05:39:10|86023.2|85973.2|86025.2|85975.2|86025.5|85975.5|86023.2|85973.2|31
1634881160000|2021-10-22 05:39:20|86025.3|85975.3|86025.9|85975.9|86025.9|85975.9|86024|85974|37
1634881170000|2021-10-22 05:39:30|86025.8|85975.8|86024.7|85974.7|86025.9|85975.9|86023.8|85973.8|36
1634881180000|2021-10-22 05:39:40|86024.9|85974.9|86024.8|85974.8|86025.9|85975.9|86024.4|85974.4|29
1634881190000|2021-10-22 05:39:50|86025.1|85975.1|86025.6|85975.6|86025.6|85975.6|86024.3|85974.3|36
1634881200000|2021-10-22 05:40:00|86025.9|85975.9|86026.6|85976.6|86027.2|85977.2|86025|85975|29
1634881210000|2021-10-22 05:40:10|86026.5|85976.5|86029.9|85979.9|86030.2|85980.2|86025.1|85975.1|36
1634881220000|2021-10-22 05:40:20|86030.3|85980.3|86029.6|85979.6|86030.5|85980.5|86029|85979|23
1634881230000|2021-10-22 05:40:30|86029.8|85979.8|86027.2|85977.2|86029.9|85979.9|86026.8|85976.8|28
1634881240000|2021-10-22 05:40:40|86027|85977|86025.2|85975.2|86027|85977|86024.9|85974.9|29
1634881250000|2021-10-22 05:40:50|86025|85975|86025.3|85975.3|86025.6|85975.6|86024.1|85974.1|28
1634881260000|2021-10-22 05:41:00|86025.4|85975.4|86025.8|85975.8|86026.4|85976.4|86025.3|85975.3|33
1634881270000|2021-10-22 05:41:10|86025.9|85975.9|86025.1|85975.1|86026.5|85976.5|86024.5|85974.5|31
1634881280000|2021-10-22 05:41:20|86024.8|85974.8|86024.5|85974.5|86025.7|85975.7|86023.9|85973.9|35
1634881290000|2021-10-22 05:41:30|86024.6|85974.6|86023.1|85973.1|86024.6|85974.6|86021.9|85971.9|49
1634881300000|2021-10-22 05:41:40|86023|85973|86023|85973|86023.2|85973.2|86022.6|85972.6|27
1634881310000|2021-10-22 05:41:50|86022.8|85972.8|86022.8|85972.8|86023.7|85973.7|86022.8|85972.8|25
1634881320000|2021-10-22 05:42:00|86023|85973|86023.2|85973.2|86023.4|85973.4|86022.6|85972.6|28
1634881330000|2021-10-22 05:42:10|86023.1|85973.1|86022.8|85972.8|86023.3|85973.3|86021.8|85971.8|44
1634881340000|2021-10-22 05:42:20|86022.5|85972.5|86020.3|85970.3|86022.6|85972.6|86020.3|85970.3|27
1634881350000|2021-10-22 05:42:30|86019.8|85969.8|86021.9|85971.9|86023|85973|86019.8|85969.8|34
1634881360000|2021-10-22 05:42:40|86021.8|85971.8|86022.9|85972.9|86023.5|85973.5|86021.6|85971.6|36
1634881370000|2021-10-22 05:42:50|86022.8|85972.8|86024.3|85974.3|86024.5|85974.5|86022.8|85972.8|35
1634881380000|2021-10-22 05:43:00|86024.4|85974.4|86024|85974|86024.6|85974.6|86022.9|85972.9|28
1634881390000|2021-10-22 05:43:10|86024.2|85974.2|86024.6|85974.6|86025.5|85975.5|86023|85973|59
1634881400000|2021-10-22 05:43:20|86024.1|85974.1|86024.1|85974.1|86024.9|85974.9|86023.7|85973.7|39
1634881410000|2021-10-22 05:43:30|86024.2|85974.2|86022.9|85972.9|86024.2|85974.2|86022.6|85972.6|30
1634881420000|2021-10-22 05:43:40|86022.8|85972.8|86025.6|85975.6|86025.7|85975.7|86022.7|85972.7|34
1634881430000|2021-10-22 05:43:50|86025.7|85975.7|86022.7|85972.7|86026|85976|86022.1|85972.1|52
1634881440000|2021-10-22 05:44:00|86023.1|85973.1|86022.8|85972.8|86024.7|85974.7|86017.5|85967.5|54
1634881450000|2021-10-22 05:44:10|86022.6|85972.6|86026.8|85976.8|86027|85977|86021.9|85971.9|40
1634881460000|2021-10-22 05:44:20|86026.5|85976.5|86025.3|85975.3|86026.6|85976.6|86024.5|85974.5|33
1634881470000|2021-10-22 05:44:30|86025.2|85975.2|86026.3|85976.3|86026.3|85976.3|86024.7|85974.7|22
1634881480000|2021-10-22 05:44:40|86026.4|85976.4|86029.2|85979.2|86029.9|85979.9|86026.4|85976.4|48
1634881490000|2021-10-22 05:44:50|86029.4|85979.4|86029.8|85979.8|86029.8|85979.8|86027.9|85977.9|47
1634881500000|2021-10-22 05:45:00|86030.3|85980.3|86029.6|85979.6|86030.8|85980.8|86029.6|85979.6|36
1634881510000|2021-10-22 05:45:10|86029.8|85979.8|86027.3|85977.3|86029.9|85979.9|86027.2|85977.2|43
1634881520000|2021-10-22 05:45:20|86027.6|85977.6|86025.5|85975.5|86028.8|85978.8|86025.5|85975.5|49
1634881530000|2021-10-22 05:45:30|86025.6|85975.6|86025|85975|86026.2|85976.2|86023.9|85973.9|34
1634881540000|2021-10-22 05:45:40|86024.8|85974.8|86027|85977|86027|85977|86024.1|85974.1|38
1634881550000|2021-10-22 05:45:50|86026.8|85976.8|86027|85977|86028.2|85978.2|86026.8|85976.8|24
1634881560000|2021-10-22 05:46:00|86027.1|85977.1|86024.9|85974.9|86027.1|85977.1|86024.9|85974.9|32
1634881570000|2021-10-22 05:46:10|86025|85975|86025.3|85975.3|86026.1|85976.1|86024.9|85974.9|22
1634881580000|2021-10-22 05:46:20|86025.2|85975.2|86026|85976|86026|85976|86025|85975|19
1634881590000|2021-10-22 05:46:30|86025.9|85975.9|86025.7|85975.7|86026.5|85976.5|86024.7|85974.7|29
1634881600000|2021-10-22 05:46:40|86025.8|85975.8|86024.4|85974.4|86026|85976|86024.3|85974.3|24
1634881610000|2021-10-22 05:46:50|86024.3|85974.3|86024.1|85974.1|86024.5|85974.5|86023.8|85973.8|22
1634881620000|2021-10-22 05:47:00|86023.8|85973.8|86023.1|85973.1|86024.1|85974.1|86023.1|85973.1|30
1634881630000|2021-10-22 05:47:10|86023.2|85973.2|86023.7|85973.7|86024|85974|86023.2|85973.2|23
1634881640000|2021-10-22 05:47:20|86023.3|85973.3|86024.9|85974.9|86025.2|85975.2|86022.4|85972.4|24
1634881650000|2021-10-22 05:47:30|86025|85975|86023.4|85973.4|86025|85975|86023|85973|36
1634881660000|2021-10-22 05:47:40|86023.8|85973.8|86023.9|85973.9|86024.1|85974.1|86022.1|85972.1|29
1634881670000|2021-10-22 05:47:50|86024|85974|86024|85974|86025|85975|86023.7|85973.7|37
1634881680000|2021-10-22 05:48:00|86023.9|85973.9|86023.5|85973.5|86024.2|85974.2|86022.8|85972.8|29
1634881690000|2021-10-22 05:48:10|86023.4|85973.4|86020.5|85970.5|86023.4|85973.4|86020.1|85970.1|37
1634881700000|2021-10-22 05:48:20|86020.6|85970.6|86020.7|85970.7|86021.1|85971.1|86019.7|85969.7|35
1634881710000|2021-10-22 05:48:30|86021|85971|86021.1|85971.1|86021.5|85971.5|86019.8|85969.8|29
1634881720000|2021-10-22 05:48:40|86021.2|85971.2|86022.2|85972.2|86022.2|85972.2|86020.9|85970.9|28
1634881730000|2021-10-22 05:48:50|86021.6|85971.6|86022.3|85972.3|86022.4|85972.4|86019.6|85969.6|35
1634881740000|2021-10-22 05:49:00|86021.9|85971.9|86021.8|85971.8|86022.5|85972.5|86021|85971|33
1634881750000|2021-10-22 05:49:10|86021.2|85971.2|86021.8|85971.8|86021.8|85971.8|86020|85970|30
1634881760000|2021-10-22 05:49:20|86021.7|85971.7|86023.6|85973.6|86024.4|85974.4|86021.7|85971.7|35
1634881770000|2021-10-22 05:49:30|86023.8|85973.8|86022.6|85972.6|86023.8|85973.8|86022|85972|25
1634881780000|2021-10-22 05:49:40|86022.7|85972.7|86023.7|85973.7|86024.5|85974.5|86022|85972|22
1634881790000|2021-10-22 05:49:50|86023.6|85973.6|86025.5|85975.5|86025.9|85975.9|86022.2|85972.2|29
1634881800000|2021-10-22 05:50:00|86025.6|85975.6|86022.7|85972.7|86025.6|85975.6|86022.6|85972.6|37
1634881810000|2021-10-22 05:50:10|86022.4|85972.4|86021.6|85971.6|86023|85973|86021.2|85971.2|11
1634881820000|2021-10-22 05:50:20|86022.3|85972.3|86023.4|85973.4|86023.4|85973.4|86021.9|85971.9|14
1634881830000|2021-10-22 05:50:30|86023.5|85973.5|86023.1|85973.1|86023.5|85973.5|86022.6|85972.6|20
1634881840000|2021-10-22 05:50:40|86022.7|85972.7|86025.2|85975.2|86025.2|85975.2|86020.2|85970.2|43
1634881850000|2021-10-22 05:50:50|86025.4|85975.4|86024.7|85974.7|86025.5|85975.5|86024|85974|38
1634881860000|2021-10-22 05:51:00|86024.4|85974.4|86023.2|85973.2|86024.4|85974.4|86022.7|85972.7|36
1634881870000|2021-10-22 05:51:10|86023.3|85973.3|86026.7|85976.7|86027.1|85977.1|86023.2|85973.2|41
1634881880000|2021-10-22 05:51:20|86026.6|85976.6|86026.9|85976.9|86027.2|85977.2|86026.4|85976.4|33
1634881890000|2021-10-22 05:51:30|86027.1|85977.1|86027.4|85977.4|86027.8|85977.8|86026.3|85976.3|31
1634881900000|2021-10-22 05:51:40|86027.2|85977.2|86026.2|85976.2|86027.3|85977.3|86025.3|85975.3|32
1634881910000|2021-10-22 05:51:50|86026.4|85976.4|86027.2|85977.2|86027.2|85977.2|86025.1|85975.1|26
1634881920000|2021-10-22 05:52:00|86027.1|85977.1|86027.5|85977.5|86027.5|85977.5|86026.1|85976.1|24
1634881930000|2021-10-22 05:52:10|86027.4|85977.4|86027.5|85977.5|86027.5|85977.5|86026.8|85976.8|17
1634881940000|2021-10-22 05:52:20|86027.4|85977.4|86025.7|85975.7|86029.4|85979.4|86025.7|85975.7|42
1634881950000|2021-10-22 05:52:30|86025.8|85975.8|86014.9|85964.9|86025.9|85975.9|86014.8|85964.8|31
1634881960000|2021-10-22 05:52:40|86014.8|85964.8|86017.7|85967.7|86017.7|85967.7|86014.5|85964.5|34
1634881970000|2021-10-22 05:52:50|86019.9|85969.9|86020.6|85970.6|86021.1|85971.1|86019.5|85969.5|33
1634881980000|2021-10-22 05:53:00|86021|85971|86021.2|85971.2|86021.2|85971.2|86019.9|85969.9|22
1634881990000|2021-10-22 05:53:10|86020.3|85970.3|86021.1|85971.1|86022.5|85972.5|86020.3|85970.3|39
1634882000000|2021-10-22 05:53:20|86021|85971|86020.4|85970.4|86022|85972|86019.5|85969.5|23
1634882010000|2021-10-22 05:53:30|86020.3|85970.3|86019.5|85969.5|86020.4|85970.4|86019.1|85969.1|20
1634882020000|2021-10-22 05:53:40|86019.6|85969.6|86018.9|85968.9|86019.6|85969.6|86018.9|85968.9|12
1634882030000|2021-10-22 05:53:50|86018.3|85968.3|86018|85968|86018.5|85968.5|86017.4|85967.4|17
1634882040000|2021-10-22 05:54:00|86018.1|85968.1|86018.4|85968.4|86020.5|85970.5|86018|85968|30
1634882050000|2021-10-22 05:54:10|86018.3|85968.3|86019.3|85969.3|86019.8|85969.8|86018.3|85968.3|20
1634882060000|2021-10-22 05:54:20|86020.9|85970.9|86021.5|85971.5|86022.1|85972.1|86020.9|85970.9|22
1634882070000|2021-10-22 05:54:30|86021.6|85971.6|86020.8|85970.8|86021.7|85971.7|86020.8|85970.8|5
1634882080000|2021-10-22 05:54:40|86022.1|85972.1|86023.5|85973.5|86024.3|85974.3|86020.5|85970.5|35
1634882090000|2021-10-22 05:54:50|86023.6|85973.6|86023.1|85973.1|86023.6|85973.6|86022.1|85972.1|8
1634882100000|2021-10-22 05:55:00|86022.3|85972.3|86024.2|85974.2|86025.4|85975.4|86022.3|85972.3|30
1634882110000|2021-10-22 05:55:10|86024|85974|86025.3|85975.3|86025.6|85975.6|86023.7|85973.7|25
1634882120000|2021-10-22 05:55:20|86024.9|85974.9|86025.1|85975.1|86025.5|85975.5|86024.2|85974.2|18
1634882130000|2021-10-22 05:55:30|86024.6|85974.6|86024.6|85974.6|86024.9|85974.9|86024.3|85974.3|17
1634882140000|2021-10-22 05:55:40|86024.7|85974.7|86024.3|85974.3|86024.7|85974.7|86024.1|85974.1|4
1634882150000|2021-10-22 05:55:50|86024.8|85974.8|86025|85975|86025.8|85975.8|86023.5|85973.5|26
1634882160000|2021-10-22 05:56:00|86024.8|85974.8|86029.7|85979.7|86029.7|85979.7|86024.8|85974.8|25
1634882170000|2021-10-22 05:56:10|86030|85980|86028.5|85978.5|86030.1|85980.1|86028.5|85978.5|14
1634882180000|2021-10-22 05:56:20|86029.1|85979.1|86031.4|85981.4|86032|85982|86028.2|85978.2|21
1634882190000|2021-10-22 05:56:30|86031.5|85981.5|86035.1|85985.1|86035.2|85985.2|86030.9|85980.9|38
1634882200000|2021-10-22 05:56:40|86034.7|85984.7|86034.4|85984.4|86035.9|85985.9|86032.9|85982.9|29
1634882210000|2021-10-22 05:56:50|86034.5|85984.5|86032.4|85982.4|86034.5|85984.5|86032.2|85982.2|29
1634882220000|2021-10-22 05:57:00|86032.6|85982.6|86034.1|85984.1|86034.1|85984.1|86032.6|85982.6|25
1634882230000|2021-10-22 05:57:10|86033.7|85983.7|86032.6|85982.6|86034.5|85984.5|86032.6|85982.6|26
1634882240000|2021-10-22 05:57:20|86032.4|85982.4|86033.2|85983.2|86033.8|85983.8|86032.4|85982.4|20
1634882250000|2021-10-22 05:57:30|86033.1|85983.1|86033.9|85983.9|86034.4|85984.4|86033.1|85983.1|20
1634882260000|2021-10-22 05:57:40|86034|85984|86033.7|85983.7|86034.5|85984.5|86033.3|85983.3|21
1634882270000|2021-10-22 05:57:50|86033|85983|86036.8|85986.8|86037.1|85987.1|86033|85983|33
1634882280000|2021-10-22 05:58:00|86036.5|85986.5|86034.2|85984.2|86036.5|85986.5|86033.9|85983.9|30
1634882290000|2021-10-22 05:58:10|86034.5|85984.5|86030.8|85980.8|86034.5|85984.5|86028.8|85978.8|32
1634882300000|2021-10-22 05:58:20|86030.7|85980.7|86031|85981|86032.5|85982.5|86030.6|85980.6|20
1634882310000|2021-10-22 05:58:30|86031.1|85981.1|86033.6|85983.6|86034.6|85984.6|86030.8|85980.8|24
1634882320000|2021-10-22 05:58:40|86033.7|85983.7|86030.4|85980.4|86033.7|85983.7|86030.4|85980.4|27
1634882330000|2021-10-22 05:58:50|86030.8|85980.8|86029.1|85979.1|86031.7|85981.7|86029.1|85979.1|53
1634882340000|2021-10-22 05:59:00|86030|85980|86027|85977|86031.6|85981.6|86027|85977|53
1634882350000|2021-10-22 05:59:10|86026.4|85976.4|86025.9|85975.9|86027.6|85977.6|86025.8|85975.8|38
1634882360000|2021-10-22 05:59:20|86025.8|85975.8|86024.7|85974.7|86026.7|85976.7|86023.2|85973.2|40
1634882370000|2021-10-22 05:59:30|86025.3|85975.3|86024.4|85974.4|86025.7|85975.7|86024.1|85974.1|50
1634882380000|2021-10-22 05:59:40|86025.3|85975.3|86025.1|85975.1|86025.9|85975.9|86024.5|85974.5|41
1634882390000|2021-10-22 05:59:50|86025|85975|86025.4|85975.4|86025.6|85975.6|86024.7|85974.7|21
1634882400000|2021-10-22 06:00:00|86025.3|85975.3|86037.1|85987.1|86037.1|85996.1|86020.5|85975.3|62
1634882410000|2021-10-22 06:00:10|86036.2|85986.2|86042.4|85992.4|86045.1|85995.1|86036.2|85986.2|58
1634882420000|2021-10-22 06:00:20|86042.6|85992.6|86057.7|86007.7|86059.5|86009.5|86042.4|85992.4|61
1634882430000|2021-10-22 06:00:30|86056.8|86006.8|86051.7|86001.7|86059.8|86009.8|86050.9|86000.9|55
1634882440000|2021-10-22 06:00:40|86051.4|86001.4|86059.6|86009.6|86060.3|86010.3|86049.9|85999.9|62
1634882450000|2021-10-22 06:00:50|86058.5|86008.5|86052.6|86002.6|86061.1|86011.1|86052.6|86002.6|53
1634882460000|2021-10-22 06:01:00|86053.3|86003.3|86054.7|86004.7|86055.9|86005.9|86052.7|86002.7|43
1634882470000|2021-10-22 06:01:10|86054.8|86004.8|86058.2|86008.2|86058.2|86008.2|86054.4|86004.4|31
1634882480000|2021-10-22 06:01:20|86058.1|86008.1|86058.2|86008.2|86059.3|86009.3|86056.6|86006.6|33
1634882490000|2021-10-22 06:01:30|86057.8|86007.8|86060.1|86010.1|86060.1|86010.1|86057.4|86007.4|27
1634882500000|2021-10-22 06:01:40|86060.6|86010.6|86061.4|86011.4|86061.5|86011.5|86058.2|86008.2|31
1634882510000|2021-10-22 06:01:50|86061.3|86011.3|86058.4|86008.4|86061.3|86011.3|86058|86008|52
1634882520000|2021-10-22 06:02:00|86058.6|86008.6|86059.9|86009.9|86062.4|86012.4|86056.2|86006.2|64
1634882530000|2021-10-22 06:02:10|86060|86010|86061.4|86011.4|86063.3|86013.3|86057.3|86007.3|62
1634882540000|2021-10-22 06:02:20|86061.9|86011.9|86068.4|86018.4|86069.3|86019.3|86058.3|86008.3|59
1634882550000|2021-10-22 06:02:30|86067.7|86017.7|86065.9|86015.9|86068.4|86018.4|86064.9|86014.9|52
1634882560000|2021-10-22 06:02:40|86065.8|86015.8|86068.7|86018.7|86069.4|86019.4|86063.8|86013.8|50
1634882570000|2021-10-22 06:02:50|86068.6|86018.6|86070.3|86020.3|86074|86024|86068.6|86018.6|52
1634882580000|2021-10-22 06:03:00|86070.7|86020.7|86071.9|86021.9|86074.5|86024.5|86069.7|86019.7|53
1634882590000|2021-10-22 06:03:10|86071.8|86021.8|86073.3|86023.3|86074.2|86024.2|86070.8|86020.8|35
1634882600000|2021-10-22 06:03:20|86073|86023|86068.4|86018.4|86073|86023|86067.7|86017.7|47
1634882610000|2021-10-22 06:03:30|86067.8|86017.8|86073.1|86023.1|86074.3|86024.3|86067.6|86017.6|40
1634882620000|2021-10-22 06:03:40|86074.2|86024.2|86075.4|86025.4|86075.8|86025.8|86073.1|86023.1|38
1634882630000|2021-10-22 06:03:50|86075.8|86025.8|86074.4|86024.4|86076.7|86026.7|86074|86024|32
1634882640000|2021-10-22 06:04:00|86074.3|86024.3|86074|86024|86075.1|86025.1|86072.9|86022.9|36
1634882650000|2021-10-22 06:04:10|86073.7|86023.7|86071|86021|86073.7|86023.7|86070.8|86020.8|48
1634882660000|2021-10-22 06:04:20|86070.9|86020.9|86070.7|86020.7|86072.2|86022.2|86069|86019|39
1634882670000|2021-10-22 06:04:30|86070.4|86020.4|86071.8|86021.8|86072.1|86022.1|86069.3|86019.3|41
1634882680000|2021-10-22 06:04:40|86071.9|86021.9|86071.4|86021.4|86072.3|86022.3|86070.4|86020.4|23
1634882690000|2021-10-22 06:04:50|86071.6|86021.6|86067.9|86017.9|86071.7|86021.7|86067.4|86017.4|37
1634882700000|2021-10-22 06:05:00|86068|86018|86064.2|86014.2|86068.6|86018.6|86063.4|86013.4|46
1634882710000|2021-10-22 06:05:10|86064|86014|86064.1|86014.1|86065.9|86015.9|86063.4|86013.4|50
1634882720000|2021-10-22 06:05:20|86064.3|86014.3|86062.2|86012.2|86064.3|86014.3|86062|86012|13
1634882730000|2021-10-22 06:05:30|86058.3|86008.3|86063.9|86013.9|86063.9|86013.9|86057.9|86007.9|44
1634882740000|2021-10-22 06:05:40|86063.7|86013.7|86062.5|86012.5|86063.8|86013.8|86062.1|86012.1|23
1634882750000|2021-10-22 06:05:50|86062.8|86012.8|86061.4|86011.4|86063.4|86013.4|86061.4|86011.4|28
1634882760000|2021-10-22 06:06:00|86061.2|86011.2|86062.3|86012.3|86063.4|86013.4|86061.2|86011.2|44
1634882770000|2021-10-22 06:06:10|86062.1|86012.1|86066.2|86016.2|86067.4|86017.4|86061.9|86011.9|35
1634882780000|2021-10-22 06:06:20|86066.8|86016.8|86066.5|86016.5|86066.8|86016.8|86065.7|86015.7|24
1634882790000|2021-10-22 06:06:30|86066.9|86016.9|86069|86019|86069.6|86019.6|86066.4|86016.4|39
1634882800000|2021-10-22 06:06:40|86068.9|86018.9|86069.2|86019.2|86069.2|86019.2|86067.7|86017.7|27
1634882810000|2021-10-22 06:06:50|86069.3|86019.3|86076|86026|86076.8|86026.8|86069.3|86019.3|48
1634882820000|2021-10-22 06:07:00|86075.3|86025.3|86074.1|86024.1|86075.7|86025.7|86072.4|86022.4|43
1634882830000|2021-10-22 06:07:10|86073.9|86023.9|86066.1|86016.1|86074.3|86024.3|86064.5|86014.5|54
1634882840000|2021-10-22 06:07:20|86067|86017|86064.6|86014.6|86067|86017|86062.6|86012.6|52
1634882850000|2021-10-22 06:07:30|86064.4|86014.4|86063.7|86013.7|86065.9|86015.9|86063.1|86013.1|31
1634882860000|2021-10-22 06:07:40|86063.6|86013.6|86062.5|86012.5|86063.9|86013.9|86060.3|86010.3|49
1634882870000|2021-10-22 06:07:50|86062.8|86012.8|86066.1|86016.1|86069.6|86027.7|86052.7|86011.4|41
1634882880000|2021-10-22 06:08:00|86065.7|86015.7|86067.9|86017.9|86068.2|86018.2|86064.6|86014.6|43
1634882890000|2021-10-22 06:08:10|86068.1|86018.1|86066.6|86016.6|86068.8|86018.8|86066.1|86016.1|41
1634882900000|2021-10-22 06:08:20|86066.1|86016.1|86071.8|86021.8|86072.3|86022.3|86066|86016|37
1634882910000|2021-10-22 06:08:30|86071.7|86021.7|86074.1|86024.1|86076.6|86026.6|86070.3|86020.3|58
1634882920000|2021-10-22 06:08:40|86074.3|86024.3|86072.8|86022.8|86074.6|86024.6|86072.7|86022.7|51
1634882930000|2021-10-22 06:08:50|86072.9|86022.9|86073.4|86023.4|86074.3|86024.3|86071.7|86021.7|34
1634882940000|2021-10-22 06:09:00|86073.6|86023.6|86073.1|86023.1|86074.3|86024.3|86072.2|86022.2|26
1634882950000|2021-10-22 06:09:10|86073.2|86023.2|86069.4|86019.4|86073.3|86023.3|86066.4|86016.4|39
1634882960000|2021-10-22 06:09:20|86068.8|86018.8|86066.3|86016.3|86069.2|86019.2|86065.5|86015.5|53
1634882970000|2021-10-22 06:09:30|86065.8|86015.8|86061.5|86011.5|86066|86016|86061.5|86011.5|56
1634882980000|2021-10-22 06:09:40|86061.6|86011.6|86061.8|86011.8|86062.7|86012.7|86059.5|86009.5|35
1634882990000|2021-10-22 06:09:50|86061.6|86011.6|86065.7|86015.7|86066.2|86016.2|86061.6|86011.6|49
1634883000000|2021-10-22 06:10:00|86065.1|86015.1|86063.6|86013.6|86065.9|86015.9|86063.6|86013.6|38
1634883010000|2021-10-22 06:10:10|86063.7|86013.7|86066.1|86016.1|86069.9|86019.9|86063.7|86013.7|43
1634883020000|2021-10-22 06:10:20|86067.1|86017.1|86064.4|86014.4|86067.1|86022.5|86047.2|86010|52
1634883030000|2021-10-22 06:10:30|86064.6|86014.6|86061.2|86011.2|86065.1|86015.1|86060.8|86010.8|43
1634883040000|2021-10-22 06:10:40|86060.6|86010.6|86061.8|86011.8|86063.6|86013.6|86060.6|86010.6|37
1634883050000|2021-10-22 06:10:50|86062|86012|86065|86015|86066.5|86024.6|86049.6|86011.9|32
1634883060000|2021-10-22 06:11:00|86064.1|86014.1|86066|86016|86066|86016|86062.5|86012.5|36
1634883070000|2021-10-22 06:11:10|86065.6|86015.6|86063.4|86013.4|86065.6|86015.6|86062.5|86012.5|34
1634883080000|2021-10-22 06:11:20|86063.1|86013.1|86060.1|86010.1|86067.1|86017.1|86059.1|86009.1|54
1634883090000|2021-10-22 06:11:30|86061|86011|86061.2|86011.2|86063.2|86020.7|86045.3|86002.5|46
1634883100000|2021-10-22 06:11:40|86061.1|86011.1|86063.9|86013.9|86065.1|86022.8|86047.8|86010.6|37
1634883110000|2021-10-22 06:11:50|86064.3|86014.3|86061.9|86011.9|86066.2|86016.2|86061.9|86011.9|32
1634883120000|2021-10-22 06:12:00|86062.4|86012.4|86075.1|86025.1|86075.1|86025.1|86061.9|86011.9|41
1634883130000|2021-10-22 06:12:10|86073.2|86023.2|86076.2|86026.2|86078|86028|86073.2|86023.2|28
1634883140000|2021-10-22 06:12:20|86075.7|86025.7|86075.7|86025.7|86076.1|86026.1|86067.9|86017.9|48
1634883150000|2021-10-22 06:12:30|86075.1|86025.1|86077.4|86027.4|86078.4|86028.4|86074.1|86024.1|39
1634883160000|2021-10-22 06:12:40|86077.1|86027.1|86075.3|86025.3|86077.1|86027.1|86073.5|86023.5|56
1634883170000|2021-10-22 06:12:50|86074.7|86024.7|86073.1|86023.1|86076.1|86026.1|86073.1|86023.1|36
1634883180000|2021-10-22 06:13:00|86072.8|86022.8|86073.9|86023.9|86075.3|86025.3|86072|86022|37
1634883190000|2021-10-22 06:13:10|86073.6|86023.6|86071.7|86021.7|86074.6|86024.6|86071|86021|35
1634883200000|2021-10-22 06:13:20|86071.5|86021.5|86068.9|86018.9|86071.6|86021.6|86064.9|86014.9|52
1634883210000|2021-10-22 06:13:30|86069.3|86019.3|86068.1|86018.1|86069.3|86019.3|86065.9|86015.9|39
1634883220000|2021-10-22 06:13:40|86067.7|86017.7|86068.6|86018.6|86068.8|86018.8|86067.1|86017.1|35
1634883230000|2021-10-22 06:13:50|86068.4|86018.4|86066.8|86016.8|86068.8|86018.8|86066.7|86016.7|37
1634883240000|2021-10-22 06:14:00|86066.3|86016.3|86068.9|86018.9|86075.7|86025.7|86066.1|86016.1|56
1634883250000|2021-10-22 06:14:10|86071.7|86021.7|86069.4|86019.4|86072|86022|86066.1|86016.1|48
1634883260000|2021-10-22 06:14:20|86069.7|86019.7|86063.8|86013.8|86069.7|86019.7|86063.5|86013.5|44
1634883270000|2021-10-22 06:14:30|86064.3|86014.3|86063.5|86013.5|86068.5|86018.5|86062.3|86012.3|38
1634883280000|2021-10-22 06:14:40|86063.4|86013.4|86063.5|86013.5|86066|86016|86062.1|86012.1|41
1634883290000|2021-10-22 06:14:50|86063.1|86013.1|86064.7|86014.7|86065.5|86015.5|86063.1|86013.1|39
1634883300000|2021-10-22 06:15:00|86064.9|86014.9|86060.4|86010.4|86065.2|86015.2|86060.4|86010.4|44
1634883310000|2021-10-22 06:15:10|86061.2|86011.2|86061.9|86011.9|86062.9|86012.9|86060.2|86010.2|41
1634883320000|2021-10-22 06:15:20|86062|86012|86067|86017|86067.4|86017.4|86061.3|86011.3|54
1634883330000|2021-10-22 06:15:30|86066.8|86016.8|86070|86020|86070.7|86020.7|86065.9|86015.9|36
1634883340000|2021-10-22 06:15:40|86069.2|86019.2|86057.6|86007.6|86069.5|86019.5|86055.5|86005.5|51
1634883350000|2021-10-22 06:15:50|86057.9|86007.9|86057.7|86007.7|86059.5|86009.5|86057|86007|37
1634883360000|2021-10-22 06:16:00|86058|86008|86058.3|86008.3|86059.9|86009.9|86057.7|86007.7|48
1634883370000|2021-10-22 06:16:10|86058.7|86008.7|86062.7|86012.7|86063.5|86013.5|86058.4|86008.4|44
1634883380000|2021-10-22 06:16:20|86062.8|86012.8|86062.5|86012.5|86063.5|86013.5|86061.8|86011.8|42
1634883390000|2021-10-22 06:16:30|86062.4|86012.4|86061.2|86011.2|86062.5|86012.5|86060.8|86010.8|22
1634883400000|2021-10-22 06:16:40|86061.3|86011.3|86061.5|86011.5|86061.6|86011.6|86061|86011|17
1634883410000|2021-10-22 06:16:50|86061.6|86011.6|86055.2|86005.2|86063.1|86021.5|86046.5|86005.1|34
1634883420000|2021-10-22 06:17:00|86055|86005|86057.5|86007.5|86058.1|86008.1|86055|86005|48
1634883430000|2021-10-22 06:17:10|86057.4|86007.4|86058.4|86008.4|86058.4|86008.4|86056.5|86006.5|31
1634883440000|2021-10-22 06:17:20|86058.3|86008.3|86056.3|86006.3|86058.4|86008.4|86056.1|86006.1|21
1634883450000|2021-10-22 06:17:30|86056.2|86006.2|86054.5|86004.5|86056.2|86006.2|86053.6|86003.6|36
1634883460000|2021-10-22 06:17:40|86054.3|86004.3|86056.5|86006.5|86056.5|86006.5|86053.6|86003.6|45
1634883470000|2021-10-22 06:17:50|86056.4|86006.4|86055.9|86005.9|86056.8|86006.8|86055.5|86005.5|17
1634883480000|2021-10-22 06:18:00|86056.1|86006.1|86056.7|86006.7|86059.1|86009.1|86056|86006|40
1634883490000|2021-10-22 06:18:10|86056.8|86006.8|86046.7|85996.7|86057.4|86007.4|86046.7|85996.7|34
1634883500000|2021-10-22 06:18:20|86046.4|85996.4|86041.7|85991.7|86046.8|85996.8|86039.3|85989.3|45
1634883510000|2021-10-22 06:18:30|86041.5|85991.5|86043.4|85993.4|86044|85994|86041.4|85991.4|44
1634883520000|2021-10-22 06:18:40|86043.6|85993.6|86040.2|85990.2|86043.6|85993.6|86039.3|85989.3|38
1634883530000|2021-10-22 06:18:50|86040.5|85990.5|86041.1|85991.1|86043.3|85993.3|86040.2|85990.2|37
1634883540000|2021-10-22 06:19:00|86041.3|85991.3|86040.2|85990.2|86041.3|85991.3|86040.2|85990.2|31
1634883550000|2021-10-22 06:19:10|86040|85990|86041.7|85991.7|86043.1|85993.1|86040|85990|42
1634883560000|2021-10-22 06:19:20|86041.6|85991.6|86042.1|85992.1|86043.8|85993.8|86041.6|85991.6|33
1634883570000|2021-10-22 06:19:30|86042.4|85992.4|86040.6|85990.6|86042.7|85992.7|86040|85990|38
1634883580000|2021-10-22 06:19:40|86040.5|85990.5|86038.9|85988.9|86040.5|85990.5|86035.7|85985.7|32
1634883590000|2021-10-22 06:19:50|86039.1|85989.1|86036.8|85986.8|86039.6|85989.6|86036.8|85986.8|27
1634883600000|2021-10-22 06:20:00|86036.7|85986.7|86040.6|85990.6|86040.8|85990.8|86036.3|85986.3|34
1634883610000|2021-10-22 06:20:10|86040.7|85990.7|86043.2|85993.2|86044.8|85994.8|86040.7|85990.7|55
1634883620000|2021-10-22 06:20:20|86043.6|85993.6|86048.3|85998.3|86049.9|85999.9|86043.4|85993.4|41
1634883630000|2021-10-22 06:20:30|86048.4|85998.4|86048.4|85998.4|86048.9|85998.9|86047.9|85997.9|21
1634883640000|2021-10-22 06:20:40|86048.6|85998.6|86047.8|85997.8|86049.7|85999.7|86047.4|85997.4|20
1634883650000|2021-10-22 06:20:50|86047.5|85997.5|86048.1|85998.1|86048.8|85998.8|86047.1|85997.1|31
1634883660000|2021-10-22 06:21:00|86048.2|85998.2|86045.5|85995.5|86048.2|85998.2|86043.9|85993.9|25
1634883670000|2021-10-22 06:21:10|86045.4|85995.4|86050.5|86000.5|86051.1|86001.1|86045.4|85995.4|32
1634883680000|2021-10-22 06:21:20|86050.2|86000.2|86042.5|85992.5|86050.4|86000.4|86040.8|85990.8|53
1634883690000|2021-10-22 06:21:30|86042.3|85992.3|86042.3|85992.3|86042.5|85992.5|86041.2|85991.2|26
1634883700000|2021-10-22 06:21:40|86042|85992|86037.4|85987.4|86042|85992|86032.7|85982.7|55
1634883710000|2021-10-22 06:21:50|86037.6|85987.6|86037.2|85987.2|86037.6|85987.6|86035.9|85985.9|32
1634883720000|2021-10-22 06:22:00|86037.1|85987.1|86032.2|85982.2|86039.8|85989.8|86032|85982|34
1634883730000|2021-10-22 06:22:10|86032.6|85982.6|86031|85981|86034.4|85984.4|86031|85981|25
1634883740000|2021-10-22 06:22:20|86031.1|85981.1|86031.3|85981.3|86031.3|85981.3|86030.5|85980.5|19
1634883750000|2021-10-22 06:22:30|86030.9|85980.9|86024.5|85974.5|86031.9|85981.9|86024.1|85974.1|39
1634883760000|2021-10-22 06:22:40|86024.8|85974.8|86024.5|85974.5|86025.9|85975.9|86023.3|85973.3|30
1634883770000|2021-10-22 06:22:50|86024.7|85974.7|86020.8|85970.8|86024.7|85974.7|86020.4|85970.4|44
1634883780000|2021-10-22 06:23:00|86024.3|85974.3|86010.9|85960.9|86024.3|85974.3|86009.1|85959.1|46
1634883790000|2021-10-22 06:23:10|86010.7|85960.7|86006.7|85956.7|86012.3|85962.3|86004.9|85954.9|43
1634883800000|2021-10-22 06:23:20|86006.3|85956.3|86001.5|85951.5|86007.7|85957.7|85999.7|85949.7|29
1634883810000|2021-10-22 06:23:30|86001.4|85951.4|85999.1|85949.1|86002.6|85952.6|85997.7|85947.7|45
1634883820000|2021-10-22 06:23:40|85998.8|85948.8|85994.2|85944.2|85999.1|85949.1|85994|85944|43
1634883830000|2021-10-22 06:23:50|85993.9|85943.9|85992.2|85942.2|85995.1|85945.1|85990.1|85940.1|40
1634883840000|2021-10-22 06:24:00|85991.9|85941.9|85990.1|85940.1|85992|85942|85989.1|85939.1|29
1634883850000|2021-10-22 06:24:10|85990.3|85940.3|85983.2|85933.2|85990.3|85940.3|85983.2|85933.2|38
1634883860000|2021-10-22 06:24:20|85983.4|85933.4|85979.8|85929.8|85983.4|85933.4|85979.5|85929.5|37
1634883870000|2021-10-22 06:24:30|85979.5|85929.5|85976.2|85926.2|85980|85938.9|85963.9|85925.3|40
1634883880000|2021-10-22 06:24:40|85976|85926|85971.5|85921.5|85976|85926|85970.6|85920.6|41
1634883890000|2021-10-22 06:24:50|85971.3|85921.3|85970.3|85920.3|85973|85923|85969.2|85919.2|42
1634883900000|2021-10-22 06:25:00|85970.4|85920.4|85968.2|85918.2|85972.3|85922.3|85965.2|85915.2|50
1634883910000|2021-10-22 06:25:10|85968.3|85918.3|85966.3|85916.3|85970.8|85920.8|85966.3|85916.3|38
1634883920000|2021-10-22 06:25:20|85965.3|85915.3|85959.5|85909.5|85967.7|85917.7|85959.3|85909.3|50
1634883930000|2021-10-22 06:25:30|85959.1|85909.1|85958.1|85908.1|85959.8|85909.8|85957.8|85907.8|48
1634883940000|2021-10-22 06:25:40|85958.3|85908.3|85956.1|85906.1|85958.3|85908.3|85955.3|85905.3|45
1634883950000|2021-10-22 06:25:50|85956|85906|85943.8|85893.8|85956.1|85906.1|85943.8|85893.8|59
1634883960000|2021-10-22 06:26:00|85944.1|85894.1|85938.5|85888.5|85944.1|85905.8|85930.6|85887.6|58
1634883970000|2021-10-22 06:26:10|85938.6|85888.6|85930.2|85880.2|85939|85894.9|85919.2|85880.1|53
1634883980000|2021-10-22 06:26:20|85930.3|85880.3|85930.6|85880.6|85932.1|85882.1|85929.2|85879.2|45
1634883990000|2021-10-22 06:26:30|85929.6|85879.6|85925|85875|85929.9|85886.8|85911.8|85874.8|59
1634884000000|2021-10-22 06:26:40|85925.2|85875.2|85901|85851|85928.9|85889.3|85899.6|85849.6|62
1634884010000|2021-10-22 06:26:50|85900.9|85850.9|85891.6|85841.6|85906.3|85856.3|85891.6|85841.6|63
1634884020000|2021-10-22 06:27:00|85891|85841|85895.7|85845.7|85898.5|85848.5|85889.3|85839.3|60
1634884030000|2021-10-22 06:27:10|85895.9|85845.9|85904.9|85854.9|85908.1|85858.1|85895.9|85845.9|54
1634884040000|2021-10-22 06:27:20|85905.2|85855.2|85911.9|85861.9|85914.1|85864.1|85901.3|85851.3|62
1634884050000|2021-10-22 06:27:30|85911.3|85861.3|85909.8|85859.8|85911.5|85861.5|85907.1|85857.1|52
1634884060000|2021-10-22 06:27:40|85909.3|85859.3|85912.4|85862.4|85917.5|85867.5|85906.3|85856.3|50
1634884070000|2021-10-22 06:27:50|85912.2|85862.2|85910.1|85860.1|85912.6|85862.6|85905.9|85855.9|43
1634884080000|2021-10-22 06:28:00|85907.8|85857.8|85913.9|85863.9|85916|85866|85907.8|85857.8|53
1634884090000|2021-10-22 06:28:10|85913.8|85863.8|85912.2|85862.2|85913.8|85863.8|85912|85862|36
1634884100000|2021-10-22 06:28:20|85912.5|85862.5|85912.4|85862.4|85915.1|85865.1|85911.9|85861.9|42
1634884110000|2021-10-22 06:28:30|85912.9|85862.9|85916|85866|85916.5|85866.5|85912.5|85862.5|34
1634884120000|2021-10-22 06:28:40|85916.1|85866.1|85917.6|85867.6|85920.2|85882.6|85907|85865.5|46
1634884130000|2021-10-22 06:28:50|85917.3|85867.3|85922.9|85872.9|85926.7|85876.7|85916.4|85866.4|57
1634884140000|2021-10-22 06:29:00|85923.7|85873.7|85930.6|85880.6|85931|85881|85920.5|85870.5|58
1634884150000|2021-10-22 06:29:10|85930.7|85880.7|85932.7|85882.7|85933.3|85883.3|85928.6|85878.6|58
1634884160000|2021-10-22 06:29:20|85932.4|85882.4|85930.8|85880.8|85932.4|85882.4|85930.1|85880.1|33
1634884170000|2021-10-22 06:29:30|85930.9|85880.9|85933.5|85883.5|85933.5|85883.5|85929.9|85879.9|26
1634884180000|2021-10-22 06:29:40|85932.9|85882.9|85936.4|85886.4|85936.4|85886.4|85932.2|85882.2|51
1634884190000|2021-10-22 06:29:50|85936|85886|85937.5|85887.5|85938.1|85888.1|85934.5|85884.5|50
1634884200000|2021-10-22 06:30:00|85937.4|85887.4|85942|85892|85944|85894|85937|85887|59
1634884210000|2021-10-22 06:30:10|85941.4|85891.4|85939.9|85889.9|85943|85893|85939.3|85889.3|45
1634884220000|2021-10-22 06:30:20|85939.7|85889.7|85945.9|85895.9|85946|85896|85938|85888|56
1634884230000|2021-10-22 06:30:30|85945.7|85895.7|85944.2|85894.2|85945.9|85895.9|85943.6|85893.6|39
1634884240000|2021-10-22 06:30:40|85944.4|85894.4|85937.9|85887.9|85944.4|85904.5|85925.7|85887.8|47
1634884250000|2021-10-22 06:30:50|85939.4|85889.4|85933|85883|85939.4|85896.2|85920.5|85882.6|43
1634884260000|2021-10-22 06:31:00|85933.1|85883.1|85935.6|85885.6|85936.5|85896.4|85920.8|85882.3|45
1634884270000|2021-10-22 06:31:10|85935.5|85885.5|85931.8|85881.8|85937|85887|85930.8|85880.8|53
1634884280000|2021-10-22 06:31:20|85932|85882|85931|85881|85932.6|85882.6|85930.5|85880.5|44
1634884290000|2021-10-22 06:31:30|85930.9|85880.9|85932.6|85882.6|85933|85883|85930.2|85880.2|32
1634884300000|2021-10-22 06:31:40|85932.1|85882.1|85929.7|85879.7|85932.1|85882.1|85925.4|85875.4|49
1634884310000|2021-10-22 06:31:50|85928.2|85878.2|85928.1|85878.1|85930|85880|85927.9|85877.9|45
1634884320000|2021-10-22 06:32:00|85928.2|85878.2|85928.8|85878.8|85929.1|85879.1|85928.1|85878.1|32
1634884330000|2021-10-22 06:32:10|85928.7|85878.7|85935.6|85885.6|85935.9|85885.9|85927.7|85877.7|56
1634884340000|2021-10-22 06:32:20|85935.3|85885.3|85930.5|85880.5|85936.9|85886.9|85929.7|85879.7|52
1634884350000|2021-10-22 06:32:30|85928.3|85878.3|85927.6|85877.6|85932.4|85882.4|85927.6|85877.6|45
1634884360000|2021-10-22 06:32:40|85927.8|85877.8|85929.1|85879.1|85930.5|85880.5|85927.2|85877.2|38
1634884370000|2021-10-22 06:32:50|85928.3|85878.3|85929.8|85879.8|85931.3|85881.3|85927.3|85877.3|33
1634884380000|2021-10-22 06:33:00|85929.6|85879.6|85929.3|85879.3|85933.8|85883.8|85928|85878|44
1634884390000|2021-10-22 06:33:10|85930.4|85880.4|85937.2|85887.2|85937.2|85887.2|85930.4|85880.4|51
1634884400000|2021-10-22 06:33:20|85938.2|85888.2|85939.1|85889.1|85940|85890|85935.8|85885.8|44
1634884410000|2021-10-22 06:33:30|85938.8|85888.8|85935.1|85885.1|85938.9|85888.9|85934.1|85884.1|54
1634884420000|2021-10-22 06:33:40|85935|85885|85936.6|85886.6|85939.6|85889.6|85932.9|85882.9|54
1634884430000|2021-10-22 06:33:50|85936.5|85886.5|85934.4|85884.4|85937|85887|85933.4|85883.4|44
1634884440000|2021-10-22 06:34:00|85934.3|85884.3|85934.9|85884.9|85935.9|85885.9|85932.5|85882.5|48
1634884450000|2021-10-22 06:34:10|85934.5|85884.5|85929.7|85879.7|85934.5|85884.5|85928.4|85878.4|35
1634884460000|2021-10-22 06:34:20|85929.9|85879.9|85937.5|85887.5|85938|85888|85928.8|85878.8|56
1634884470000|2021-10-22 06:34:30|85937.6|85887.6|85942.1|85892.1|85942.5|85892.5|85936.6|85886.6|41
1634884480000|2021-10-22 06:34:40|85942.2|85892.2|85943.1|85893.1|85943.8|85893.8|85941.9|85891.9|27
1634884490000|2021-10-22 06:34:50|85942.3|85892.3|85942.1|85892.1|85943.4|85893.4|85941.9|85891.9|39
1634884500000|2021-10-22 06:35:00|85941.5|85891.5|85941.5|85891.5|85942.1|85904.2|85928.6|85889.4|36
1634884510000|2021-10-22 06:35:10|85941.4|85891.4|85943.5|85893.5|85944.1|85894.1|85940.6|85890.6|36
1634884520000|2021-10-22 06:35:20|85943.1|85893.1|85942.8|85892.8|85943.6|85893.6|85940.7|85890.7|44
1634884530000|2021-10-22 06:35:30|85942.4|85892.4|85945.6|85895.6|85946.1|85896.1|85942.4|85892.4|39
1634884540000|2021-10-22 06:35:40|85945.5|85895.5|85930.1|85905.1|85946.2|85905.1|85928.4|85890.1|35
1634884550000|2021-10-22 06:35:50|85931.1|85906.1|85945.7|85895.7|85946.6|85906.1|85931.1|85893.5|47
1634884560000|2021-10-22 06:36:00|85946|85896|85951.1|85901.1|85951.4|85901.4|85945.5|85895.5|37
1634884570000|2021-10-22 06:36:10|85951.3|85901.3|85950.2|85900.2|85952.5|85902.5|85948.4|85898.4|39
1634884580000|2021-10-22 06:36:20|85949.9|85899.9|85948|85898|85950.5|85900.5|85946.2|85896.2|54
1634884590000|2021-10-22 06:36:30|85948.2|85898.2|85947.8|85897.8|85948.7|85898.7|85947.3|85897.3|36
1634884600000|2021-10-22 06:36:40|85947.9|85897.9|85949.5|85899.5|85950.1|85900.1|85946.2|85896.2|42
1634884610000|2021-10-22 06:36:50|85949.6|85899.6|85948.2|85898.2|85949.8|85899.8|85948.2|85898.2|42
1634884620000|2021-10-22 06:37:00|85948.1|85898.1|85945.1|85895.1|85948.5|85898.5|85943.2|85893.2|44
1634884630000|2021-10-22 06:37:10|85945.2|85895.2|85932.7|85882.7|85945.2|85895.2|85931.1|85881.1|50
1634884640000|2021-10-22 06:37:20|85931.9|85881.9|85931.4|85881.4|85933.3|85883.3|85931.1|85881.1|34
1634884650000|2021-10-22 06:37:30|85931.3|85881.3|85933.4|85883.4|85933.4|85883.4|85931.2|85881.2|20
1634884660000|2021-10-22 06:37:40|85934|85884|85950|85900|85950.8|85904.8|85929.8|85882.4|45
1634884670000|2021-10-22 06:37:50|85951|85901|85951.8|85901.8|85952.8|85902.8|85951|85901|29
1634884680000|2021-10-22 06:38:00|85952.1|85902.1|85942.7|85892.7|85952.1|85910.3|85933.9|85892.7|42
1634884690000|2021-10-22 06:38:10|85944.7|85894.7|85929.6|85879.6|85944.7|85894.7|85929.6|85879.6|49
1634884700000|2021-10-22 06:38:20|85929.3|85879.3|85929.5|85879.5|85931.6|85881.6|85926.9|85876.9|52
1634884710000|2021-10-22 06:38:30|85929.4|85879.4|85927.1|85877.1|85929.8|85879.8|85922.9|85872.9|45
1634884720000|2021-10-22 06:38:40|85927.3|85877.3|85930.2|85880.2|85930.7|85880.7|85925.5|85875.5|55
1634884730000|2021-10-22 06:38:50|85930.4|85880.4|85928.1|85878.1|85931|85881|85928.1|85878.1|45
1634884740000|2021-10-22 06:39:00|85928.5|85878.5|85927.7|85877.7|85928.7|85878.7|85926.2|85876.2|55
1634884750000|2021-10-22 06:39:10|85927.6|85877.6|85926.8|85876.8|85927.6|85877.6|85926|85876|35
1634884760000|2021-10-22 06:39:20|85926.7|85876.7|85927.7|85877.7|85931.6|85881.6|85926.7|85876.7|43
1634884770000|2021-10-22 06:39:30|85927.6|85877.6|85930.3|85880.3|85930.7|85880.7|85927.4|85877.4|33
1634884780000|2021-10-22 06:39:40|85930.2|85880.2|85926.2|85876.2|85930.4|85880.4|85925.8|85875.8|46
1634884790000|2021-10-22 06:39:50|85926.4|85876.4|85906.1|85881.1|85933.5|85898.9|85906.1|85867.7|61
1634884800000|2021-10-22 06:40:00|85906.5|85881.5|85917.6|85867.6|85918.5|85881.5|85904.6|85867|38
1634884810000|2021-10-22 06:40:10|85918.1|85868.1|85921.7|85871.7|85922.3|85884.9|85908.5|85867.8|42
1634884820000|2021-10-22 06:40:20|85921.8|85871.8|85919.5|85869.5|85921.8|85871.8|85919.5|85869.5|27
1634884830000|2021-10-22 06:40:30|85919.7|85869.7|85917.8|85867.8|85919.7|85869.7|85917.8|85867.8|15
1634884840000|2021-10-22 06:40:40|85918.4|85868.4|85918.5|85868.5|85919.5|85869.5|85917.8|85867.8|30
1634884850000|2021-10-22 06:40:50|85919.1|85869.1|85922.1|85872.1|85923.8|85884.2|85908.7|85868.9|33
1634884860000|2021-10-22 06:41:00|85922.3|85872.3|85920.1|85870.1|85922.3|85872.3|85919.4|85869.4|37
1634884870000|2021-10-22 06:41:10|85920.2|85870.2|85920|85870|85921.3|85871.3|85919.5|85869.5|35
1634884880000|2021-10-22 06:41:20|85920.1|85870.1|85920.5|85870.5|85920.8|85870.8|85917.5|85867.5|35
1634884890000|2021-10-22 06:41:30|85920.7|85870.7|85922.6|85872.6|85924|85874|85920.3|85870.3|39
1634884900000|2021-10-22 06:41:40|85922.4|85872.4|85918.3|85868.3|85922.5|85872.5|85918|85868|37
1634884910000|2021-10-22 06:41:50|85919.3|85869.3|85927.7|85877.7|85927.7|85889.3|85913.6|85868.6|40
1634884920000|2021-10-22 06:42:00|85927.5|85877.5|85927.7|85877.7|85928.3|85878.3|85926.9|85876.9|32
1634884930000|2021-10-22 06:42:10|85927.8|85877.8|85928|85878|85928.3|85888.9|85913.4|85874|38
1634884940000|2021-10-22 06:42:20|85928.5|85878.5|85927.7|85877.7|85928.5|85878.5|85927.6|85877.6|14
1634884950000|2021-10-22 06:42:30|85927.8|85877.8|85923.1|85873.1|85927.8|85877.8|85922.1|85872.1|35
1634884960000|2021-10-22 06:42:40|85923.3|85873.3|85927.7|85877.7|85927.7|85877.7|85923.2|85873.2|40
1634884970000|2021-10-22 06:42:50|85927.2|85877.2|85927|85877|85927.2|85877.2|85924.8|85874.8|32
1634884980000|2021-10-22 06:43:00|85926.7|85876.7|85926.5|85876.5|85927.2|85877.2|85925.5|85875.5|24
1634884990000|2021-10-22 06:43:10|85926.4|85876.4|85930.4|85880.4|85931.9|85881.9|85926.4|85876.4|26
1634885000000|2021-10-22 06:43:20|85930.1|85880.1|85930.8|85880.8|85931|85881|85930|85880|17
1634885010000|2021-10-22 06:43:30|85930.5|85880.5|85932.7|85882.7|85932.8|85882.8|85930.5|85880.5|21
1634885020000|2021-10-22 06:43:40|85932.8|85882.8|85935.4|85885.4|85936.3|85886.3|85932.7|85882.7|28
1634885030000|2021-10-22 06:43:50|85935.6|85885.6|85927.7|85877.7|85935.6|85885.6|85923.6|85873.6|48
1634885040000|2021-10-22 06:44:00|85927.9|85877.9|85925.1|85875.1|85927.9|85877.9|85925.1|85875.1|36
1634885050000|2021-10-22 06:44:10|85925.3|85875.3|85925.2|85875.2|85927.4|85877.4|85923.6|85873.6|42
1634885060000|2021-10-22 06:44:20|85924.8|85874.8|85923.9|85873.9|85926.6|85876.6|85923.8|85873.8|40
1634885070000|2021-10-22 06:44:30|85923.7|85873.7|85924.1|85874.1|85924.1|85874.1|85923.5|85873.5|10
1634885080000|2021-10-22 06:44:40|85924|85874|85923.8|85873.8|85926|85876|85922.8|85872.8|32
1634885090000|2021-10-22 06:44:50|85923.9|85873.9|85922.3|85872.3|85924|85874|85920.6|85870.6|40
1634885100000|2021-10-22 06:45:00|85922.2|85872.2|85921|85871|85922.4|85886|85906.2|85869.1|56
1634885110000|2021-10-22 06:45:10|85921.3|85871.3|85922.9|85872.9|85923.5|85873.5|85919.4|85869.4|59
1634885120000|2021-10-22 06:45:20|85922.4|85872.4|85917.7|85867.7|85923.6|85873.6|85915.8|85865.8|51
1634885130000|2021-10-22 06:45:30|85917.9|85867.9|85920|85870|85920|85870|85916.2|85866.2|37
1634885140000|2021-10-22 06:45:40|85919.5|85869.5|85916.5|85866.5|85919.5|85869.5|85916.1|85866.1|53
1634885150000|2021-10-22 06:45:50|85916.4|85866.4|85905.6|85880.6|85918.4|85880.9|85904.3|85866.1|45
1634885160000|2021-10-22 06:46:00|85905.9|85880.9|85907.5|85882.5|85908.2|85883.2|85905.2|85880.2|44
1634885170000|2021-10-22 06:46:10|85907.4|85882.4|85921.4|85871.4|85922.5|85884.8|85907.4|85870.5|44
1634885180000|2021-10-22 06:46:20|85921.5|85871.5|85917.6|85867.6|85922|85872|85917.3|85867.3|41
1634885190000|2021-10-22 06:46:30|85917.1|85867.1|85899|85874|85918.1|85879.6|85899|85862.7|55
1634885200000|2021-10-22 06:46:40|85911.4|85861.4|85912.5|85862.5|85913.9|85863.9|85910.7|85860.7|45
1634885210000|2021-10-22 06:46:50|85912.3|85862.3|85913.7|85863.7|85914.7|85864.7|85912.1|85862.1|44
1634885220000|2021-10-22 06:47:00|85913.9|85863.9|85909|85859|85914.9|85871.5|85895.6|85857.9|45
1634885230000|2021-10-22 06:47:10|85908.5|85858.5|85910.4|85860.4|85910.5|85860.5|85908.4|85858.4|33
1634885240000|2021-10-22 06:47:20|85910.5|85860.5|85912.6|85862.6|85914.1|85864.1|85909.7|85859.7|41
1634885250000|2021-10-22 06:47:30|85912.7|85862.7|85913.6|85863.6|85913.6|85863.6|85912|85862|21
1634885260000|2021-10-22 06:47:40|85913.5|85863.5|85911.4|85861.4|85913.7|85863.7|85910.8|85860.8|32
1634885270000|2021-10-22 06:47:50|85911.5|85861.5|85910.2|85860.2|85911.6|85861.6|85909.6|85859.6|35
1634885280000|2021-10-22 06:48:00|85910.3|85860.3|85911.4|85861.4|85913.7|85863.7|85909.3|85859.3|49
1634885290000|2021-10-22 06:48:10|85910.4|85860.4|85913|85863|85913.6|85863.6|85909.2|85859.2|45
1634885300000|2021-10-22 06:48:20|85913.3|85863.3|85918.3|85868.3|85920.8|85870.8|85912.9|85862.9|53
1634885310000|2021-10-22 06:48:30|85918.7|85868.7|85919.9|85869.9|85920.8|85870.8|85917.3|85867.3|52
1634885320000|2021-10-22 06:48:40|85919.8|85869.8|85920.3|85870.3|85920.7|85870.7|85919.7|85869.7|36
1634885330000|2021-10-22 06:48:50|85920.4|85870.4|85920|85870|85927.8|85877.8|85918.4|85868.4|46
1634885340000|2021-10-22 06:49:00|85920.3|85870.3|85919.8|85869.8|85920.6|85870.6|85917.5|85867.5|50
1634885350000|2021-10-22 06:49:10|85919.9|85869.9|85920.2|85870.2|85921.6|85871.6|85918.7|85868.7|47
1634885360000|2021-10-22 06:49:20|85919.8|85869.8|85920.7|85870.7|85920.7|85870.7|85918.6|85868.6|40
1634885370000|2021-10-22 06:49:30|85920.8|85870.8|85919.6|85869.6|85920.8|85870.8|85919|85869|39
1634885380000|2021-10-22 06:49:40|85917.8|85867.8|85914.7|85864.7|85917.8|85867.8|85912.8|85862.8|44
1634885390000|2021-10-22 06:49:50|85914.6|85864.6|85915.4|85865.4|85915.4|85865.4|85912.9|85862.9|34
1634885400000|2021-10-22 06:50:00|85915.3|85865.3|85913.7|85863.7|85917.9|85867.9|85913.3|85863.3|34
1634885410000|2021-10-22 06:50:10|85913.8|85863.8|85910.5|85860.5|85914.5|85874.5|85898.4|85859.8|48
1634885420000|2021-10-22 06:50:20|85910.6|85860.6|85910|85860|85910.9|85860.9|85909.6|85859.6|26
1634885430000|2021-10-22 06:50:30|85909.9|85859.9|85910.1|85860.1|85912|85862|85909.3|85859.3|37
1634885440000|2021-10-22 06:50:40|85910.3|85860.3|85906|85856|85910.6|85860.6|85904.2|85854.2|38
1634885450000|2021-10-22 06:50:50|85905.6|85855.6|85904.5|85854.5|85906.1|85856.1|85904.2|85854.2|25
1634885460000|2021-10-22 06:51:00|85904.7|85854.7|85904.3|85854.3|85904.8|85854.8|85902|85852|36
1634885470000|2021-10-22 06:51:10|85904.5|85854.5|85908.1|85858.1|85910.3|85860.3|85903.9|85853.9|38
1634885480000|2021-10-22 06:51:20|85908.4|85858.4|85909.7|85859.7|85912.4|85862.4|85908.3|85858.3|43
1634885490000|2021-10-22 06:51:30|85909.8|85859.8|85912.5|85862.5|85912.8|85862.8|85909.6|85859.6|28
1634885500000|2021-10-22 06:51:40|85911.8|85861.8|85912.3|85862.3|85912.3|85862.3|85911.4|85861.4|25
1634885510000|2021-10-22 06:51:50|85912.8|85862.8|85912.1|85862.1|85912.9|85862.9|85912|85862|14
1634885520000|2021-10-22 06:52:00|85912.4|85862.4|85909.3|85859.3|85913.5|85873.2|85897.1|85859.3|39
1634885530000|2021-10-22 06:52:10|85909.4|85859.4|85909.9|85859.9|85916.2|85866.2|85908.4|85858.4|64
1634885540000|2021-10-22 06:52:20|85909.7|85859.7|85902|85852|85911.2|85861.2|85902|85852|40
1634885550000|2021-10-22 06:52:30|85901.4|85851.4|85902.5|85852.5|85904.8|85854.8|85897.1|85847.1|59
1634885560000|2021-10-22 06:52:40|85903.2|85853.2|85916.8|85866.8|85916.8|85879.1|85900.6|85853.2|44
1634885570000|2021-10-22 06:52:50|85916.9|85866.9|85906.6|85881.6|85919.6|85882.3|85900.8|85863.5|47
1634885580000|2021-10-22 06:53:00|85906.3|85881.3|85909.7|85884.7|85924.3|85887.4|85904.5|85870.9|60
1634885590000|2021-10-22 06:53:10|85909.6|85884.6|85908.7|85883.7|85922.8|85885|85903.4|85866.1|55
1634885600000|2021-10-22 06:53:20|85908.9|85883.9|85918.4|85868.4|85922.2|85884.5|85903.8|85866.9|51
1634885610000|2021-10-22 06:53:30|85917.5|85867.5|85911.7|85861.7|85918.4|85868.4|85911.7|85861.7|38
1634885620000|2021-10-22 06:53:40|85912.5|85862.5|85902.7|85852.7|85916|85866|85901.9|85851.9|56
1634885630000|2021-10-22 06:53:50|85902.4|85852.4|85894.8|85869.8|85903.1|85872.6|85893.1|85850.9|49
1634885640000|2021-10-22 06:54:00|85895.3|85870.3|85930.9|85880.9|85931.6|85881.6|85895.3|85870.3|58
1634885650000|2021-10-22 06:54:10|85931|85881|85918.7|85893.7|85934.8|85896.9|85918|85879.3|61
1634885660000|2021-10-22 06:54:20|85916.4|85891.4|85926|85876|85926.9|85893.9|85914.2|85875.8|43
1634885670000|2021-10-22 06:54:30|85925.9|85875.9|85923.7|85873.7|85925.9|85875.9|85923.6|85873.6|44
1634885680000|2021-10-22 06:54:40|85923.9|85873.9|85924.3|85874.3|85924.5|85874.5|85923.7|85873.7|49
1634885690000|2021-10-22 06:54:50|85924.6|85874.6|85925.6|85875.6|85925.6|85875.6|85924.1|85874.1|37
1634885700000|2021-10-22 06:55:00|85924.9|85874.9|85924|85874|85926.2|85876.2|85923.8|85873.8|40
1634885710000|2021-10-22 06:55:10|85923.7|85873.7|85924.6|85874.6|85924.8|85874.8|85923.3|85873.3|42
1634885720000|2021-10-22 06:55:20|85924.2|85874.2|85924.1|85874.1|85928|85878|85923.7|85873.7|48
1634885730000|2021-10-22 06:55:30|85924.3|85874.3|85921.5|85871.5|85926|85876|85921.5|85871.5|58
1634885740000|2021-10-22 06:55:40|85921.4|85871.4|85922.7|85872.7|85922.8|85872.8|85919.6|85869.6|49
1634885750000|2021-10-22 06:55:50|85919.9|85869.9|85918.8|85868.8|85920.1|85881.1|85906|85867.5|33
1634885760000|2021-10-22 06:56:00|85919|85869|85909|85859|85919.2|85877.6|85899.3|85857.1|51
1634885770000|2021-10-22 06:56:10|85908.8|85858.8|85918.3|85868.3|85918.3|85868.3|85905|85855|52
1634885780000|2021-10-22 06:56:20|85918.1|85868.1|85924.1|85874.1|85924.4|85874.4|85917.7|85867.7|47
1634885790000|2021-10-22 06:56:30|85923.6|85873.6|85922.7|85872.7|85924.2|85874.2|85922.1|85872.1|27
1634885800000|2021-10-22 06:56:40|85922.5|85872.5|85924.3|85874.3|85924.8|85874.8|85922.2|85872.2|40
1634885810000|2021-10-22 06:56:50|85924.2|85874.2|85928.3|85878.3|85930.7|85880.7|85923.7|85873.7|41
1634885820000|2021-10-22 06:57:00|85928.2|85878.2|85930.3|85880.3|85931.3|85895.9|85916.1|85878.2|43
1634885830000|2021-10-22 06:57:10|85929.1|85879.1|85922.5|85872.5|85929.1|85879.1|85922.5|85872.5|37
1634885840000|2021-10-22 06:57:20|85922.4|85872.4|85919.8|85869.8|85922.6|85872.6|85918.4|85868.4|44
1634885850000|2021-10-22 06:57:30|85920|85870|85919.1|85869.1|85920|85870|85918.7|85868.7|27
1634885860000|2021-10-22 06:57:40|85918.9|85868.9|85918|85868|85919.4|85869.4|85914.8|85864.8|37
1634885870000|2021-10-22 06:57:50|85918.2|85868.2|85921.2|85871.2|85922.8|85872.8|85918|85868|42
1634885880000|2021-10-22 06:58:00|85922.1|85872.1|85898.4|85873.4|85922.8|85881.4|85897.9|85861|54
1634885890000|2021-10-22 06:58:10|85898.2|85873.2|85891.1|85841.1|85902.2|85873.4|85888.6|85840.9|59
1634885900000|2021-10-22 06:58:20|85890.5|85840.5|85882.6|85832.6|85892.2|85842.2|85882.6|85832.6|45
1634885910000|2021-10-22 06:58:30|85881.6|85831.6|85877.6|85827.6|85884|85834|85875.4|85825.4|62
1634885920000|2021-10-22 06:58:40|85877.7|85827.7|85878.6|85828.6|85880.8|85830.8|85877.3|85827.3|57
1634885930000|2021-10-22 06:58:50|85878.9|85828.9|85878.6|85828.6|85882.3|85832.3|85877.3|85827.3|44
1634885940000|2021-10-22 06:59:00|85878.5|85828.5|85881.7|85831.7|85882.9|85832.9|85877.6|85827.6|47
1634885950000|2021-10-22 06:59:10|85884.2|85834.2|85886.6|85836.6|85886.7|85836.7|85884.2|85834.2|47
1634885960000|2021-10-22 06:59:20|85886.7|85836.7|85898.7|85848.7|85899.2|85862|85881.9|85836.1|48
1634885970000|2021-10-22 06:59:30|85898.9|85848.9|85899.9|85849.9|85899.9|85849.9|85897|85847|49
1634885980000|2021-10-22 06:59:40|85901.4|85851.4|85902|85852|85902.9|85852.9|85900.2|85850.2|53
1634885990000|2021-10-22 06:59:50|85901.8|85851.8|85892.6|85842.6|85901.9|85851.9|85892.3|85842.3|50
1634886000000|2021-10-22 07:00:00|85892|85842|85880.8|85830.8|85893.2|85843.2|85876.7|85826.7|66
1634886010000|2021-10-22 07:00:10|85882.8|85832.8|85879.3|85829.3|85885.7|85835.7|85878.4|85828.4|52
1634886020000|2021-10-22 07:00:20|85879.1|85829.1|85874.5|85824.5|85879.1|85829.1|85873.7|85823.7|46
1634886030000|2021-10-22 07:00:30|85874.4|85824.4|85870.6|85820.6|85874.4|85824.4|85869.6|85819.6|44
1634886040000|2021-10-22 07:00:40|85870.7|85820.7|85877.2|85827.2|85877.6|85827.6|85870.7|85820.7|56
1634886050000|2021-10-22 07:00:50|85878.2|85828.2|85882.9|85832.9|85885.3|85835.3|85877|85827|49
1634886060000|2021-10-22 07:01:00|85883|85833|85880.9|85830.9|85884.9|85834.9|85880.2|85830.2|55
1634886070000|2021-10-22 07:01:10|85881|85831|85882.6|85832.6|85883.4|85833.4|85879.8|85829.8|38
1634886080000|2021-10-22 07:01:20|85882.5|85832.5|85887.9|85837.9|85887.9|85837.9|85882.2|85832.2|46
1634886090000|2021-10-22 07:01:30|85888.2|85838.2|85881.2|85856.2|85890.8|85856.6|85877.4|85837.5|55
1634886100000|2021-10-22 07:01:40|85881.1|85856.1|85884.3|85859.3|85884.7|85859.7|85880.7|85855.7|41
1634886110000|2021-10-22 07:01:50|85884.4|85859.4|85897.9|85847.9|85898.2|85863.4|85883.5|85845.3|58
1634886120000|2021-10-22 07:02:00|85897.4|85847.4|85883.8|85858.8|85900.6|85858.8|85882.3|85845|57
1634886130000|2021-10-22 07:02:10|85883.9|85858.9|85897.1|85847.1|85899.3|85859|85882.9|85841.9|61
1634886140000|2021-10-22 07:02:20|85897.3|85847.3|85883|85833|85897.4|85847.4|85883|85833|49
1634886150000|2021-10-22 07:02:30|85884.1|85834.1|85885.6|85835.6|85886.1|85848.5|85869.3|85831|56
1634886160000|2021-10-22 07:02:40|85885.1|85835.1|85873.8|85823.8|85885.4|85835.4|85872.5|85822.5|56
1634886170000|2021-10-22 07:02:50|85874.1|85824.1|85870.3|85820.3|85874.1|85824.1|85869.8|85819.8|55
1634886180000|2021-10-22 07:03:00|85870.5|85820.5|85866.7|85816.7|85870.5|85833.2|85855.9|85813.3|57
1634886190000|2021-10-22 07:03:10|85867.6|85817.6|85874.8|85824.8|85875.2|85825.2|85866.8|85816.8|44
1634886200000|2021-10-22 07:03:20|85874.2|85824.2|85875|85825|85876.3|85826.3|85873.6|85823.6|44
1634886210000|2021-10-22 07:03:30|85875.1|85825.1|85874.8|85824.8|85875.8|85825.8|85874.1|85824.1|31
1634886220000|2021-10-22 07:03:40|85875|85825|85877.6|85827.6|85877.9|85827.9|85873.4|85823.4|37
1634886230000|2021-10-22 07:03:50|85877.4|85827.4|85873.9|85823.9|85878|85828|85873.8|85823.8|28
1634886240000|2021-10-22 07:04:00|85873.8|85823.8|85877|85827|85878.3|85828.3|85873.8|85823.8|48
1634886250000|2021-10-22 07:04:10|85876.9|85826.9|85877.3|85827.3|85877.6|85827.6|85872.3|85822.3|50
1634886260000|2021-10-22 07:04:20|85876.6|85826.6|85879.9|85829.9|85881.2|85831.2|85875.5|85825.5|49
1634886270000|2021-10-22 07:04:30|85879.4|85829.4|85869.3|85844.3|85879.8|85844.3|85865.4|85829.4|45
1634886280000|2021-10-22 07:04:40|85868.3|85843.3|85866|85841|85878.8|85843.8|85864.5|85828.8|47
1634886290000|2021-10-22 07:04:50|85865.5|85840.5|85876.6|85826.6|85879.8|85841|85862.8|85825.9|49
1634886300000|2021-10-22 07:05:00|85876.8|85826.8|85876.8|85826.8|85878|85839.8|85862.3|85823.4|52
1634886310000|2021-10-22 07:05:10|85876.4|85826.4|85872.7|85822.7|85876.8|85826.8|85872.3|85822.3|46
1634886320000|2021-10-22 07:05:20|85872.9|85822.9|85859.3|85834.3|85873|85835.2|85857.7|85819.6|55
1634886330000|2021-10-22 07:05:30|85859.2|85834.2|85859.8|85834.8|85861.2|85836.2|85858.7|85833.7|32
1634886340000|2021-10-22 07:05:40|85860|85835|85869.1|85819.1|85869.3|85835|85855.8|85818.7|48
1634886350000|2021-10-22 07:05:50|85869.5|85819.5|85855.7|85830.7|85869.7|85831|85855|85814.8|50
1634886360000|2021-10-22 07:06:00|85856.7|85831.7|85873.2|85823.2|85873.6|85832.4|85856.5|85821.1|40
1634886370000|2021-10-22 07:06:10|85863.1|85813.1|85851.3|85801.3|85863.1|85813.1|85846.6|85796.6|55
1634886380000|2021-10-22 07:06:20|85851.9|85801.9|85842.6|85792.6|85852.5|85802.5|85842.3|85792.3|56
1634886390000|2021-10-22 07:06:30|85842.4|85792.4|85890.3|85840.3|85891.2|85841.2|85842|85792|66
1634886400000|2021-10-22 07:06:40|85889.7|85839.7|85896.2|85846.2|85896.5|85846.5|85889.7|85839.7|52
1634886410000|2021-10-22 07:06:50|85895|85845|85894.7|85844.7|85897.5|85847.5|85891.3|85841.3|53
1634886420000|2021-10-22 07:07:00|85894|85844|85894.3|85844.3|85895.8|85845.8|85891.6|85841.6|55
1634886430000|2021-10-22 07:07:10|85891.9|85841.9|85881.1|85831.1|85896.2|85846.2|85880.3|85830.3|59
1634886440000|2021-10-22 07:07:20|85881.7|85831.7|85890.7|85840.7|85892.1|85851.7|85876.7|85830.8|48
1634886450000|2021-10-22 07:07:30|85890.5|85840.5|85883|85833|85890.6|85840.6|85882.8|85832.8|55
1634886460000|2021-10-22 07:07:40|85882.6|85832.6|85891.1|85841.1|85891.5|85841.5|85882.6|85832.6|55
1634886470000|2021-10-22 07:07:50|85891.4|85841.4|85882.2|85832.2|85891.4|85847.8|85870.5|85830.9|53
1634886480000|2021-10-22 07:08:00|85882|85832|85882.1|85832.1|85883.7|85833.7|85881.7|85831.7|37
1634886490000|2021-10-22 07:08:10|85881.7|85831.7|85878|85828|85882.5|85832.5|85876.5|85826.5|48
1634886500000|2021-10-22 07:08:20|85877.9|85827.9|85877.2|85827.2|85878.6|85828.6|85874.5|85824.5|43
1634886510000|2021-10-22 07:08:30|85877.4|85827.4|85879|85829|85879.1|85829.1|85877.4|85827.4|47
1634886520000|2021-10-22 07:08:40|85878.7|85828.7|85878|85828|85879.2|85829.2|85877.6|85827.6|44
1634886530000|2021-10-22 07:08:50|85878.1|85828.1|85878.1|85828.1|85878.6|85828.6|85877.5|85827.5|27
1634886540000|2021-10-22 07:09:00|85877.8|85827.8|85880.4|85830.4|85880.4|85830.4|85877.2|85827.2|38
1634886550000|2021-10-22 07:09:10|85880.3|85830.3|85881.8|85831.8|85885.4|85835.4|85880.2|85830.2|37
1634886560000|2021-10-22 07:09:20|85879.4|85829.4|85879.4|85829.4|85879.7|85829.7|85876.6|85826.6|49
1634886570000|2021-10-22 07:09:30|85879.2|85829.2|85861.6|85836.6|85879.2|85840.4|85858.2|85821.5|59
1634886580000|2021-10-22 07:09:40|85861.7|85836.7|85866.7|85816.7|85868.8|85837.3|85860.2|85816.2|50
1634886590000|2021-10-22 07:09:50|85866.2|85816.2|85866.6|85816.6|85867.6|85817.6|85865.9|85815.9|39
1634886600000|2021-10-22 07:10:00|85867|85817|85865.9|85815.9|85867|85817|85865|85815|39
1634886610000|2021-10-22 07:10:10|85866.1|85816.1|85872.2|85822.2|85872.8|85822.8|85865.9|85815.9|61
1634886620000|2021-10-22 07:10:20|85871.8|85821.8|85875.6|85825.6|85876.6|85826.6|85871.1|85821.1|59
1634886630000|2021-10-22 07:10:30|85875.2|85825.2|85872.4|85822.4|85877.6|85827.6|85871.2|85821.2|57
1634886640000|2021-10-22 07:10:40|85872.6|85822.6|85873.2|85823.2|85875.3|85837.4|85862.4|85822.3|43
1634886650000|2021-10-22 07:10:50|85873.1|85823.1|85875.5|85825.5|85875.5|85825.5|85872.7|85822.7|40
1634886660000|2021-10-22 07:11:00|85875.6|85825.6|85879.1|85829.1|85881.6|85831.6|85875.4|85825.4|35
1634886670000|2021-10-22 07:11:10|85878.8|85828.8|85878.3|85828.3|85879.6|85829.6|85878|85828|51
1634886680000|2021-10-22 07:11:20|85878.6|85828.6|85877.2|85827.2|85878.7|85828.7|85874|85824|52
1634886690000|2021-10-22 07:11:30|85877.4|85827.4|85873|85823|85878.6|85828.6|85873|85823|56
1634886700000|2021-10-22 07:11:40|85873.1|85823.1|85871.1|85821.1|85874|85824|85870.8|85820.8|38
1634886710000|2021-10-22 07:11:50|85871.3|85821.3|85866.2|85816.2|85871.3|85821.3|85865.7|85815.7|38
1634886720000|2021-10-22 07:12:00|85866.1|85816.1|85865.9|85815.9|85866.6|85816.6|85864.8|85814.8|42
1634886730000|2021-10-22 07:12:10|85865.7|85815.7|85865.5|85815.5|85866.1|85816.1|85865.1|85815.1|33
1634886740000|2021-10-22 07:12:20|85865.6|85815.6|85868.4|85818.4|85869|85819|85865.5|85815.5|48
1634886750000|2021-10-22 07:12:30|85868.6|85818.6|85862.5|85812.5|85869.1|85819.1|85862.5|85812.5|46
1634886760000|2021-10-22 07:12:40|85862.6|85812.6|85857.8|85807.8|85862.6|85812.6|85857.7|85807.7|46
1634886770000|2021-10-22 07:12:50|85858.6|85808.6|85857.6|85807.6|85858.9|85808.9|85857.6|85807.6|41
1634886780000|2021-10-22 07:13:00|85857.3|85807.3|85851.7|85801.7|85857.3|85807.3|85848|85798|55
1634886790000|2021-10-22 07:13:10|85852.1|85802.1|85853.9|85803.9|85855.7|85805.7|85850.6|85800.6|59
1634886800000|2021-10-22 07:13:20|85854.1|85804.1|85852.7|85802.7|85854.1|85804.1|85852.5|85802.5|34
1634886810000|2021-10-22 07:13:30|85852.6|85802.6|85850.8|85800.8|85853.1|85803.1|85850.4|85800.4|43
1634886820000|2021-10-22 07:13:40|85850.6|85800.6|85849.3|85799.3|85850.9|85800.9|85846.7|85796.7|40
1634886830000|2021-10-22 07:13:50|85851.9|85801.9|85851.9|85801.9|85854.8|85804.8|85851.1|85801.1|47
1634886840000|2021-10-22 07:14:00|85851.7|85801.7|85855.9|85805.9|85856.1|85806.1|85851.2|85801.2|52
1634886850000|2021-10-22 07:14:10|85856|85806|85855.8|85805.8|85856.5|85806.5|85854|85804|43
1634886860000|2021-10-22 07:14:20|85855.7|85805.7|85857.1|85807.1|85857.1|85807.1|85852.8|85802.8|40
1634886870000|2021-10-22 07:14:30|85856.8|85806.8|85856.8|85806.8|85857.1|85807.1|85852.2|85802.2|54
1634886880000|2021-10-22 07:14:40|85853.5|85803.5|85856.2|85806.2|85856.3|85806.3|85853.3|85803.3|48
1634886890000|2021-10-22 07:14:50|85856|85806|85862.8|85812.8|85862.9|85812.9|85853.6|85803.6|50
1634886900000|2021-10-22 07:15:00|85863|85813|85859.9|85809.9|85863.5|85813.5|85856.1|85806.1|65
1634886910000|2021-10-22 07:15:10|85860|85810|85864.3|85814.3|85866.5|85816.5|85860|85810|56
1634886920000|2021-10-22 07:15:20|85864.4|85814.4|85866.3|85816.3|85867.6|85817.6|85864|85814|51
1634886930000|2021-10-22 07:15:30|85866.4|85816.4|85866.6|85816.6|85867|85817|85862.6|85812.6|52
1634886940000|2021-10-22 07:15:40|85866.5|85816.5|85860.5|85810.5|85866.7|85816.7|85860.2|85810.2|46
1634886950000|2021-10-22 07:15:50|85860.8|85810.8|85858.6|85808.6|85861.5|85811.5|85855.1|85805.1|53
1634886960000|2021-10-22 07:16:00|85858.7|85808.7|85857.3|85807.3|85858.8|85808.8|85856.7|85806.7|26
1634886970000|2021-10-22 07:16:10|85856.6|85806.6|85854.9|85804.9|85858|85808|85854.7|85804.7|41
1634886980000|2021-10-22 07:16:20|85854.4|85804.4|85854.3|85804.3|85855.2|85805.2|85852.7|85802.7|33
1634886990000|2021-10-22 07:16:30|85854.1|85804.1|85848.4|85798.4|85854.3|85804.3|85844.9|85794.9|61
1634887000000|2021-10-22 07:16:40|85848.8|85798.8|85854.7|85804.7|85855.6|85805.6|85847|85797|47
1634887010000|2021-10-22 07:16:50|85854.5|85804.5|85855.3|85805.3|85858|85808|85854.4|85804.4|49
1634887020000|2021-10-22 07:17:00|85855.7|85805.7|85853.3|85803.3|85857.1|85807.1|85852.3|85802.3|48
1634887030000|2021-10-22 07:17:10|85853.1|85803.1|85853.4|85803.4|85854.2|85804.2|85851.5|85801.5|49
1634887040000|2021-10-22 07:17:20|85853.2|85803.2|85850|85800|85853.2|85803.2|85848.6|85798.6|45
1634887050000|2021-10-22 07:17:30|85850.2|85800.2|85849.4|85799.4|85850.2|85800.2|85843.8|85793.8|61
1634887060000|2021-10-22 07:17:40|85849.8|85799.8|85834.6|85784.6|85849.8|85799.8|85834.6|85784.6|50
1634887070000|2021-10-22 07:17:50|85835|85785|85823.9|85773.9|85835.4|85785.4|85823.9|85773.9|50
1634887080000|2021-10-22 07:18:00|85825.8|85775.8|85828.5|85778.5|85828.5|85778.5|85823.9|85773.9|54
1634887090000|2021-10-22 07:18:10|85828.1|85778.1|85825.6|85775.6|85828.9|85778.9|85825.3|85775.3|47
1634887100000|2021-10-22 07:18:20|85825.7|85775.7|85818.6|85768.6|85825.7|85775.7|85817.5|85767.5|52
1634887110000|2021-10-22 07:18:30|85818.3|85768.3|85815|85765|85818.4|85768.4|85813.9|85763.9|61
1634887120000|2021-10-22 07:18:40|85815.4|85765.4|85819.1|85769.1|85820.5|85770.5|85814.6|85764.6|56
1634887130000|2021-10-22 07:18:50|85819|85769|85806.8|85756.8|85819.2|85769.2|85803.2|85753.2|53
1634887140000|2021-10-22 07:19:00|85806.5|85756.5|85805|85755|85811.1|85761.1|85803.2|85753.2|63
1634887150000|2021-10-22 07:19:10|85804.8|85754.8|85806.9|85756.9|85806.9|85756.9|85804.4|85754.4|47
1634887160000|2021-10-22 07:19:20|85807.1|85757.1|85812|85762|85813.5|85763.5|85807.1|85757.1|47
1634887170000|2021-10-22 07:19:30|85812.1|85762.1|85807.5|85757.5|85813.2|85763.2|85807.5|85757.5|46
1634887180000|2021-10-22 07:19:40|85806.8|85756.8|85806.1|85756.1|85808.8|85758.8|85803.2|85753.2|52
1634887190000|2021-10-22 07:19:50|85806.3|85756.3|85810.3|85760.3|85810.3|85760.3|85806.2|85756.2|49
1634887200000|2021-10-22 07:20:00|85809.7|85759.7|85803.5|85753.5|85810.3|85760.3|85803.2|85753.2|45
1634887210000|2021-10-22 07:20:10|85803.4|85753.4|85799|85749|85808.9|85758.9|85798.5|85748.5|56
1634887220000|2021-10-22 07:20:20|85799.5|85749.5|85804|85754|85804.8|85754.8|85798.1|85748.1|49
1634887230000|2021-10-22 07:20:30|85803.7|85753.7|85796.5|85746.5|85803.9|85753.9|85785.1|85735.1|50
1634887240000|2021-10-22 07:20:40|85796.7|85746.7|85803.2|85753.2|85804.8|85754.8|85796.6|85746.6|53
1634887250000|2021-10-22 07:20:50|85803.1|85753.1|85801.4|85751.4|85803.4|85753.4|85795.9|85745.9|55
1634887260000|2021-10-22 07:21:00|85801.5|85751.5|85795.9|85745.9|85801.7|85751.7|85793.7|85743.7|56
1634887270000|2021-10-22 07:21:10|85796.2|85746.2|85804|85754|85804.3|85754.3|85795|85745|36
1634887280000|2021-10-22 07:21:20|85803.9|85753.9|85797.9|85747.9|85804.2|85754.2|85797.9|85747.9|40
1634887290000|2021-10-22 07:21:30|85799|85749|85801.8|85751.8|85804.9|85754.9|85798.8|85748.8|53
1634887300000|2021-10-22 07:21:40|85801.6|85751.6|85801.2|85751.2|85802.3|85752.3|85799.8|85749.8|41
1634887310000|2021-10-22 07:21:50|85801.4|85751.4|85799.4|85749.4|85801.4|85751.4|85799.4|85749.4|37
1634887320000|2021-10-22 07:22:00|85799.6|85749.6|85800.5|85750.5|85801.7|85751.7|85798.9|85748.9|37
1634887330000|2021-10-22 07:22:10|85800.4|85750.4|85798.3|85748.3|85803.4|85753.4|85796.8|85746.8|50
1634887340000|2021-10-22 07:22:20|85798.5|85748.5|85804.3|85754.3|85804.4|85754.4|85798.4|85748.4|42
1634887350000|2021-10-22 07:22:30|85804.5|85754.5|85808.8|85758.8|85808.8|85758.8|85804.3|85754.3|41
1634887360000|2021-10-22 07:22:40|85808.9|85758.9|85814.2|85764.2|85815|85765|85807.6|85757.6|45
1634887370000|2021-10-22 07:22:50|85818.2|85768.2|85817.3|85767.3|85819.9|85782.5|85806|85767.3|36
1634887380000|2021-10-22 07:23:00|85817.5|85767.5|85816.5|85766.5|85817.6|85767.6|85815.7|85765.7|27
1634887390000|2021-10-22 07:23:10|85816.7|85766.7|85814.8|85764.8|85817.1|85767.1|85814.4|85764.4|26
1634887400000|2021-10-22 07:23:20|85814.9|85764.9|85814|85764|85815.4|85765.4|85813.2|85763.2|31
1634887410000|2021-10-22 07:23:30|85813.9|85763.9|85814.3|85764.3|85815.1|85765.1|85813.2|85763.2|18
1634887420000|2021-10-22 07:23:40|85814.2|85764.2|85813.5|85763.5|85814.7|85764.7|85812.6|85762.6|25
1634887430000|2021-10-22 07:23:50|85813.7|85763.7|85810.7|85760.7|85813.9|85763.9|85809.3|85759.3|46
1634887440000|2021-10-22 07:24:00|85810.1|85760.1|85809.8|85759.8|85813.4|85763.4|85806.3|85756.3|63
1634887450000|2021-10-22 07:24:10|85809.7|85759.7|85800.5|85750.5|85810.2|85760.2|85797.6|85747.6|53
1634887460000|2021-10-22 07:24:20|85800.3|85750.3|85799.9|85749.9|85800.5|85750.5|85798.9|85748.9|35
1634887470000|2021-10-22 07:24:30|85801.2|85751.2|85802.5|85752.5|85802.5|85752.5|85800.2|85750.2|39
1634887480000|2021-10-22 07:24:40|85801.8|85751.8|85783.8|85758.8|85802.1|85760.6|85783.6|85748.5|53
1634887490000|2021-10-22 07:24:50|85784.3|85759.3|85777.3|85727.3|85789.4|85759.5|85775.4|85725.4|55
1634887500000|2021-10-22 07:25:00|85777|85727|85779.9|85729.9|85779.9|85738.9|85762.3|85723.9|60
1634887510000|2021-10-22 07:25:10|85778.2|85728.2|85783.8|85733.8|85784.1|85734.1|85777.1|85727.1|50
1634887520000|2021-10-22 07:25:20|85783.6|85733.6|85786.3|85736.3|85787.3|85737.3|85783.5|85733.5|33
1634887530000|2021-10-22 07:25:30|85786.8|85736.8|85789.6|85739.6|85791.2|85741.2|85785.4|85735.4|51
1634887540000|2021-10-22 07:25:40|85790.3|85740.3|85794.9|85744.9|85795.9|85745.9|85789|85739|47
1634887550000|2021-10-22 07:25:50|85795|85745|85801.1|85751.1|85801.7|85751.7|85794.9|85744.9|51
1634887560000|2021-10-22 07:26:00|85800.7|85750.7|85800.2|85750.2|85800.7|85750.7|85798.1|85748.1|45
1634887570000|2021-10-22 07:26:10|85800.3|85750.3|85797.2|85747.2|85800.7|85750.7|85797.2|85747.2|34
1634887580000|2021-10-22 07:26:20|85796.7|85746.7|85797.5|85747.5|85797.7|85747.7|85792.1|85742.1|48
1634887590000|2021-10-22 07:26:30|85797.7|85747.7|85801.9|85751.9|85802.4|85752.4|85797.4|85747.4|31
1634887600000|2021-10-22 07:26:40|85801.8|85751.8|85801.9|85751.9|85806.5|85765.9|85790.9|85750.9|32
1634887610000|2021-10-22 07:26:50|85801.8|85751.8|85795.2|85745.2|85803|85753|85793.9|85743.9|34
1634887620000|2021-10-22 07:27:00|85794.4|85744.4|85793.6|85743.6|85794.5|85744.5|85789.7|85739.7|52
1634887630000|2021-10-22 07:27:10|85793.4|85743.4|85795.9|85745.9|85796|85746|85793.4|85743.4|46
1634887640000|2021-10-22 07:27:20|85796|85746|85795.3|85745.3|85796|85746|85794.9|85744.9|17
1634887650000|2021-10-22 07:27:30|85795.4|85745.4|85795.3|85745.3|85795.7|85745.7|85795.3|85745.3|14
1634887660000|2021-10-22 07:27:40|85795|85745|85796.6|85746.6|85796.8|85746.8|85794.9|85744.9|27
1634887670000|2021-10-22 07:27:50|85796.8|85746.8|85793.9|85743.9|85796.8|85746.8|85793.6|85743.6|27
1634887680000|2021-10-22 07:28:00|85794|85744|85795.3|85745.3|85795.7|85745.7|85793.8|85743.8|40
1634887690000|2021-10-22 07:28:10|85795.2|85745.2|85793.1|85743.1|85795.2|85745.2|85793.1|85743.1|26
1634887700000|2021-10-22 07:28:20|85793.6|85743.6|85802.8|85752.8|85803|85753|85793.4|85743.4|32
1634887710000|2021-10-22 07:28:30|85802.5|85752.5|85812.2|85762.2|85813|85763|85802.5|85752.5|39
1634887720000|2021-10-22 07:28:40|85812.6|85762.6|85813|85763|85813.4|85763.4|85810.7|85760.7|31
1634887730000|2021-10-22 07:28:50|85812.7|85762.7|85813.9|85763.9|85814.1|85764.1|85812.5|85762.5|31
1634887740000|2021-10-22 07:29:00|85813.8|85763.8|85823.5|85773.5|85827.6|85777.6|85812.3|85762.3|61
1634887750000|2021-10-22 07:29:10|85823.9|85773.9|85839|85789|85841.1|85791.1|85823.8|85773.8|55
1634887760000|2021-10-22 07:29:20|85837.7|85787.7|85840.3|85790.3|85841|85791|85837.6|85787.6|48
1634887770000|2021-10-22 07:29:30|85840.2|85790.2|85826.4|85776.4|85840.2|85790.2|85820.8|85770.8|58
1634887780000|2021-10-22 07:29:40|85827.8|85777.8|85876.9|85798.6|85884|85821.7|85826.2|85776.2|51
1634887790000|2021-10-22 07:29:50|85875.7|85801.4|85918.7|85814.7|85920|85822.5|85866.9|85796.3|73
1634887800000|2021-10-22 07:30:00|85917|85813|85876.6|85781.1|85917|85813|85875|85773.4|78
1634887810000|2021-10-22 07:30:10|85876.3|85780.9|85832.3|85782.3|85878.4|85799.8|85832.3|85778|75
1634887820000|2021-10-22 07:30:20|85832.7|85782.7|85820.5|85770.5|85835.7|85785.7|85816.2|85766.2|64
1634887830000|2021-10-22 07:30:30|85821.2|85771.2|85809|85759|85821.8|85771.8|85803.9|85753.9|54
1634887840000|2021-10-22 07:30:40|85809.1|85759.1|85806.1|85756.1|85816.6|85766.6|85805.9|85755.9|56
1634887850000|2021-10-22 07:30:50|85806.4|85756.4|85809.9|85759.9|85815|85765|85803.8|85753.8|68
1634887860000|2021-10-22 07:31:00|85810.7|85760.7|85810.9|85760.9|85813.1|85763.1|85810.5|85760.5|45
1634887870000|2021-10-22 07:31:10|85810.8|85760.8|85811.8|85761.8|85811.9|85761.9|85808.4|85758.4|30
1634887880000|2021-10-22 07:31:20|85811.4|85761.4|85806|85756|85812.4|85762.4|85806|85756|45
1634887890000|2021-10-22 07:31:30|85805.1|85755.1|85802.3|85752.3|85805.8|85755.8|85800.2|85750.2|48
1634887900000|2021-10-22 07:31:40|85802.2|85752.2|85801.2|85751.2|85804.1|85754.1|85800.7|85750.7|51
1634887910000|2021-10-22 07:31:50|85801.1|85751.1|85811.2|85761.2|85814.2|85764.2|85798.2|85748.2|49
1634887920000|2021-10-22 07:32:00|85811.3|85761.3|85818.8|85768.8|85821.2|85771.2|85811.3|85761.3|62
1634887930000|2021-10-22 07:32:10|85819.5|85769.5|85813.5|85763.5|85819.6|85769.6|85811.6|85761.6|61
1634887940000|2021-10-22 07:32:20|85813.3|85763.3|85789.8|85764.8|85815|85775.8|85789.8|85752.6|58
1634887950000|2021-10-22 07:32:30|85792.1|85767.1|85798|85748|85804.3|85767.1|85792.1|85746.8|54
1634887960000|2021-10-22 07:32:40|85797.8|85747.8|85799.5|85749.5|85801.2|85751.2|85797.8|85747.8|37
1634887970000|2021-10-22 07:32:50|85799.6|85749.6|85801.8|85751.8|85802.7|85752.7|85799.6|85749.6|31
1634887980000|2021-10-22 07:33:00|85801.4|85751.4|85804.6|85754.6|85807.6|85757.6|85801.4|85751.4|55
1634887990000|2021-10-22 07:33:10|85804.5|85754.5|85800.8|85750.8|85805.9|85755.9|85800.8|85750.8|48
1634888000000|2021-10-22 07:33:20|85800.4|85750.4|85799.7|85749.7|85801.5|85751.5|85799.7|85749.7|43
1634888010000|2021-10-22 07:33:30|85800.8|85750.8|85799.5|85749.5|85800.8|85750.8|85799.1|85749.1|39
1634888020000|2021-10-22 07:33:40|85799.4|85749.4|85791.1|85741.1|85799.7|85749.7|85788.7|85738.7|50
1634888030000|2021-10-22 07:33:50|85791.6|85741.6|85789.8|85739.8|85794.8|85744.8|85789.4|85739.4|56
1634888040000|2021-10-22 07:34:00|85790.5|85740.5|85796.9|85746.9|85798.1|85758.4|85783.4|85740.5|51
1634888050000|2021-10-22 07:34:10|85798|85748|85792.7|85742.7|85798|85748|85791.7|85741.7|49
1634888060000|2021-10-22 07:34:20|85792.8|85742.8|85791.6|85741.6|85794.5|85744.5|85791.2|85741.2|60
1634888070000|2021-10-22 07:34:30|85792.1|85742.1|85793.2|85743.2|85797.9|85747.9|85792|85742|46
1634888080000|2021-10-22 07:34:40|85793.8|85743.8|85790.2|85740.2|85794.9|85744.9|85789|85739|51
1634888090000|2021-10-22 07:34:50|85790.6|85740.6|85794.9|85744.9|85794.9|85744.9|85790|85740|52
1634888100000|2021-10-22 07:35:00|85795.1|85745.1|85790.1|85740.1|85795.8|85754.7|85779.6|85739.5|60
1634888110000|2021-10-22 07:35:10|85790|85740|85791|85741|85794.5|85744.5|85788.6|85738.6|39
1634888120000|2021-10-22 07:35:20|85791.6|85741.6|85795.4|85745.4|85798.2|85748.2|85791|85741|47
1634888130000|2021-10-22 07:35:30|85795.5|85745.5|85796.3|85746.3|85796.3|85746.3|85794.5|85744.5|48
1634888140000|2021-10-22 07:35:40|85796.1|85746.1|85787.9|85762.9|85804.5|85767.3|85787.9|85745.7|44
1634888150000|2021-10-22 07:35:50|85787.7|85762.7|85787|85762|85789.2|85764.2|85786.1|85761.1|32
1634888160000|2021-10-22 07:36:00|85787.1|85762.1|85802.2|85752.2|85803.4|85763|85787.1|85750.5|48
1634888170000|2021-10-22 07:36:10|85802.3|85752.3|85801.6|85751.6|85803.2|85753.2|85801.5|85751.5|47
1634888180000|2021-10-22 07:36:20|85801.7|85751.7|85811|85761|85811.3|85761.3|85801.7|85751.7|48
1634888190000|2021-10-22 07:36:30|85810.7|85760.7|85826.6|85776.6|85827.6|85777.6|85810.6|85760.6|60
1634888200000|2021-10-22 07:36:40|85826.7|85776.7|85827.5|85777.5|85830.8|85780.8|85825.4|85775.4|52
1634888210000|2021-10-22 07:36:50|85827.2|85777.2|85825.3|85775.3|85829.8|85779.8|85821.6|85771.6|59
1634888220000|2021-10-22 07:37:00|85825.2|85775.2|85819.3|85769.3|85826.1|85776.1|85819.1|85769.1|53
1634888230000|2021-10-22 07:37:10|85817.7|85767.7|85817|85767|85818.5|85768.5|85813.5|85763.5|56
1634888240000|2021-10-22 07:37:20|85817.3|85767.3|85813.5|85763.5|85817.9|85767.9|85813.1|85763.1|41
1634888250000|2021-10-22 07:37:30|85813.2|85763.2|85810.7|85760.7|85813.4|85763.4|85808.5|85758.5|42
1634888260000|2021-10-22 07:37:40|85810|85760|85810.1|85760.1|85810.4|85760.4|85809.6|85759.6|41
1634888270000|2021-10-22 07:37:50|85809.8|85759.8|85813|85763|85814.5|85764.5|85808.9|85758.9|45
1634888280000|2021-10-22 07:38:00|85813.3|85763.3|85811.9|85761.9|85813.3|85763.3|85810.5|85760.5|36
1634888290000|2021-10-22 07:38:10|85812|85762|85808.4|85758.4|85812|85762|85808|85758|39
1634888300000|2021-10-22 07:38:20|85808.2|85758.2|85807.6|85757.6|85808.4|85758.4|85805.3|85755.3|43
1634888310000|2021-10-22 07:38:30|85807.2|85757.2|85804.1|85754.1|85807.2|85757.2|85803.8|85753.8|46
1634888320000|2021-10-22 07:38:40|85804.2|85754.2|85803.7|85753.7|85804.3|85754.3|85802.4|85752.4|40
1634888330000|2021-10-22 07:38:50|85803.6|85753.6|85804.9|85754.9|85805.8|85755.8|85799.9|85749.9|48
1634888340000|2021-10-22 07:39:00|85805.5|85755.5|85806.5|85756.5|85809.4|85768.9|85793.2|85755.2|42
1634888350000|2021-10-22 07:39:10|85806.6|85756.6|85805.4|85755.4|85806.6|85763.1|85787.4|85749.7|45
1634888360000|2021-10-22 07:39:20|85803.5|85753.5|85789.7|85764.7|85803.5|85764.8|85789.1|85748.8|52
1634888370000|2021-10-22 07:39:30|85802.7|85752.7|85797.8|85747.8|85803.1|85753.1|85796.9|85746.9|50
1634888380000|2021-10-22 07:39:40|85797.9|85747.9|85794.9|85744.9|85798.2|85748.2|85794.4|85744.4|43
1634888390000|2021-10-22 07:39:50|85794.8|85744.8|85796.6|85746.6|85796.6|85746.6|85794.3|85744.3|36
1634888400000|2021-10-22 07:40:00|85796.8|85746.8|85796.8|85746.8|85799.4|85749.4|85796.7|85746.7|38
1634888410000|2021-10-22 07:40:10|85797.2|85747.2|85793.5|85743.5|85797.5|85747.5|85793.2|85743.2|30
1634888420000|2021-10-22 07:40:20|85794|85744|85798.1|85748.1|85798.1|85748.1|85794|85744|52
1634888430000|2021-10-22 07:40:30|85798.2|85748.2|85798.7|85748.7|85799|85749|85794.9|85744.9|48
1634888440000|2021-10-22 07:40:40|85799.1|85749.1|85799.6|85749.6|85802.3|85752.3|85799.1|85749.1|46
1634888450000|2021-10-22 07:40:50|85800.4|85750.4|85797.2|85747.2|85800.9|85750.9|85797|85747|45
1634888460000|2021-10-22 07:41:00|85797.3|85747.3|85794.8|85744.8|85797.9|85747.9|85792.7|85742.7|44
1634888470000|2021-10-22 07:41:10|85794.7|85744.7|85792.5|85742.5|85796.5|85746.5|85791.5|85741.5|45
1634888480000|2021-10-22 07:41:20|85792.8|85742.8|85795.6|85745.6|85796.8|85746.8|85792.5|85742.5|50
1634888490000|2021-10-22 07:41:30|85795.2|85745.2|85808.5|85758.5|85808.9|85758.9|85783.8|85745.2|59
1634888500000|2021-10-22 07:41:40|85808.3|85758.3|85808.6|85758.6|85809.5|85759.5|85807.9|85757.9|45
1634888510000|2021-10-22 07:41:50|85808.8|85758.8|85807.3|85757.3|85808.8|85758.8|85805.7|85755.7|33
1634888520000|2021-10-22 07:42:00|85807.2|85757.2|85807|85757|85810.4|85760.4|85803.4|85753.4|56
1634888530000|2021-10-22 07:42:10|85806.7|85756.7|85807.4|85757.4|85809.9|85759.9|85805.1|85755.1|35
1634888540000|2021-10-22 07:42:20|85808.2|85758.2|85808|85758|85808.3|85758.3|85807|85757|46
1634888550000|2021-10-22 07:42:30|85807.9|85757.9|85814.8|85764.8|85815.1|85765.1|85807|85757|49
1634888560000|2021-10-22 07:42:40|85814.9|85764.9|85813.6|85763.6|85817.4|85767.4|85813.5|85763.5|45
1634888570000|2021-10-22 07:42:50|85813.7|85763.7|85811.3|85761.3|85815|85765|85810.6|85760.6|46
1634888580000|2021-10-22 07:43:00|85810.8|85760.8|85808.4|85758.4|85810.9|85771.8|85795.5|85757.6|52
1634888590000|2021-10-22 07:43:10|85808.5|85758.5|85811.7|85761.7|85812.6|85762.6|85808.5|85758.5|52
1634888600000|2021-10-22 07:43:20|85811.5|85761.5|85809.9|85759.9|85812.2|85762.2|85809.9|85759.9|26
1634888610000|2021-10-22 07:43:30|85810.2|85760.2|85810.7|85760.7|85811.3|85761.3|85810.1|85760.1|36
1634888620000|2021-10-22 07:43:40|85810.6|85760.6|85811.8|85761.8|85813.8|85763.8|85810.6|85760.6|33
1634888630000|2021-10-22 07:43:50|85812.1|85762.1|85819.9|85769.9|85820.2|85770.2|85812.1|85762.1|52
1634888640000|2021-10-22 07:44:00|85819.7|85769.7|85815.6|85765.6|85821.8|85781.2|85806.2|85765.4|54
1634888650000|2021-10-22 07:44:10|85815.7|85765.7|85823.8|85773.8|85824|85774|85815.6|85765.6|63
1634888660000|2021-10-22 07:44:20|85823.9|85773.9|85821|85771|85824.1|85774.1|85820.4|85770.4|42
1634888670000|2021-10-22 07:44:30|85821.3|85771.3|85812.4|85787.4|85824.5|85787.4|85812.3|85770.2|38
1634888680000|2021-10-22 07:44:40|85812.1|85787.1|85827.4|85777.4|85829.4|85788.4|85812.1|85774.6|54
1634888690000|2021-10-22 07:44:50|85827.3|85777.3|85831.6|85781.6|85832.7|85782.7|85827.1|85777.1|35
1634888700000|2021-10-22 07:45:00|85830.7|85780.7|85825|85775|85831.1|85781.1|85824.3|85774.3|49
1634888710000|2021-10-22 07:45:10|85824.7|85774.7|85825.1|85775.1|85826.3|85776.3|85822|85772|43
1634888720000|2021-10-22 07:45:20|85825|85775|85824.2|85774.2|85825.4|85775.4|85821.4|85771.4|45
1634888730000|2021-10-22 07:45:30|85824.5|85774.5|85826.7|85776.7|85826.9|85776.9|85824.2|85774.2|32
1634888740000|2021-10-22 07:45:40|85826.9|85776.9|85826.2|85776.2|85835.4|85795.4|85812|85776|46
1634888750000|2021-10-22 07:45:50|85825.9|85775.9|85822.6|85772.6|85826.2|85788.8|85807.5|85770.6|52
1634888760000|2021-10-22 07:46:00|85810.1|85785.1|85826.6|85776.6|85827|85785.8|85809.6|85771.7|42
1634888770000|2021-10-22 07:46:10|85826.4|85776.4|85825.9|85775.9|85829.9|85779.9|85825.7|85775.7|45
1634888780000|2021-10-22 07:46:20|85826.2|85776.2|85825.2|85775.2|85829.3|85779.3|85824.7|85774.7|40
1634888790000|2021-10-22 07:46:30|85825.5|85775.5|85819.6|85769.6|85825.5|85775.5|85817.4|85767.4|54
1634888800000|2021-10-22 07:46:40|85819.5|85769.5|85818.6|85768.6|85820.1|85770.1|85818.2|85768.2|47
1634888810000|2021-10-22 07:46:50|85818.5|85768.5|85817.8|85767.8|85818.6|85768.6|85817.6|85767.6|34
1634888820000|2021-10-22 07:47:00|85817.5|85767.5|85811.1|85761.1|85817.8|85767.8|85811.1|85761.1|50
1634888830000|2021-10-22 07:47:10|85811.5|85761.5|85816.1|85766.1|85817.7|85767.7|85811.4|85761.4|50
1634888840000|2021-10-22 07:47:20|85815.9|85765.9|85811.4|85761.4|85816.5|85766.5|85811.4|85761.4|35
1634888850000|2021-10-22 07:47:30|85811.7|85761.7|85815.9|85765.9|85815.9|85765.9|85810.5|85760.5|41
1634888860000|2021-10-22 07:47:40|85816.2|85766.2|85823.6|85773.6|85824.4|85774.4|85815.6|85765.6|59
1634888870000|2021-10-22 07:47:50|85823.7|85773.7|85822.7|85772.7|85824.8|85774.8|85821.9|85771.9|45
1634888880000|2021-10-22 07:48:00|85822.8|85772.8|85825.5|85775.5|85826.4|85776.4|85822.2|85772.2|41
1634888890000|2021-10-22 07:48:10|85825.6|85775.6|85823.8|85773.8|85825.7|85775.7|85822.8|85772.8|50
1634888900000|2021-10-22 07:48:20|85823.9|85773.9|85817.6|85767.6|85823.9|85773.9|85817.6|85767.6|49
1634888910000|2021-10-22 07:48:30|85817.7|85767.7|85818.7|85768.7|85819.5|85769.5|85816.8|85766.8|39
1634888920000|2021-10-22 07:48:40|85818.8|85768.8|85815.9|85765.9|85818.9|85768.9|85815.9|85765.9|35
1634888930000|2021-10-22 07:48:50|85816|85766|85815|85765|85816.4|85766.4|85814.3|85764.3|33
1634888940000|2021-10-22 07:49:00|85816.3|85766.3|85814.5|85764.5|85818.7|85768.7|85814.4|85764.4|48
1634888950000|2021-10-22 07:49:10|85815.1|85765.1|85822.5|85772.5|85822.5|85772.5|85815|85765|38
1634888960000|2021-10-22 07:49:20|85822.7|85772.7|85824.6|85774.6|85825.2|85786|85811|85772.3|45
1634888970000|2021-10-22 07:49:30|85824.7|85774.7|85830.2|85780.2|85831.4|85781.4|85824.7|85774.7|46
1634888980000|2021-10-22 07:49:40|85830.1|85780.1|85832.2|85782.2|85834.3|85796.9|85817.3|85779.6|57
1634888990000|2021-10-22 07:49:50|85832.1|85782.1|85829.6|85779.6|85833.6|85783.6|85829.1|85779.1|37
1634889000000|2021-10-22 07:50:00|85829.1|85779.1|85829.8|85779.8|85831.2|85781.2|85827|85777|48
1634889010000|2021-10-22 07:50:10|85829.5|85779.5|85828.7|85778.7|85830.9|85793|85816.9|85777.4|43
1634889020000|2021-10-22 07:50:20|85828.9|85778.9|85820.6|85770.6|85829.6|85788.7|85812.4|85768.7|49
1634889030000|2021-10-22 07:50:30|85820|85770|85826.5|85776.5|85826.7|85776.7|85820|85770|55
1634889040000|2021-10-22 07:50:40|85827.1|85777.1|85826.8|85776.8|85827.1|85777.1|85826.1|85776.1|27
1634889050000|2021-10-22 07:50:50|85826.5|85776.5|85824.5|85774.5|85827|85777|85824.5|85774.5|40
1634889060000|2021-10-22 07:51:00|85824.9|85774.9|85833.9|85783.9|85835.7|85785.7|85822.9|85772.9|47
1634889070000|2021-10-22 07:51:10|85834.2|85784.2|85832.3|85782.3|85836|85786|85832.3|85782.3|48
1634889080000|2021-10-22 07:51:20|85832.2|85782.2|85844.6|85794.6|85846.1|85796.1|85832.1|85782.1|47
1634889090000|2021-10-22 07:51:30|85844.3|85794.3|85847.1|85797.1|85848|85798|85843.9|85793.9|49
1634889100000|2021-10-22 07:51:40|85847.3|85797.3|85850.3|85800.3|85850.8|85800.8|85846.7|85796.7|36
1634889110000|2021-10-22 07:51:50|85850.5|85800.5|85850.9|85800.9|85853.9|85803.9|85850.2|85800.2|47
1634889120000|2021-10-22 07:52:00|85851.1|85801.1|85845.1|85795.1|85851.1|85811.4|85836.4|85794.9|47
1634889130000|2021-10-22 07:52:10|85845.2|85795.2|85845.4|85795.4|85847|85797|85844.7|85794.7|50
1634889140000|2021-10-22 07:52:20|85845.3|85795.3|85842.2|85792.2|85846.2|85796.2|85841.4|85791.4|42
1634889150000|2021-10-22 07:52:30|85841.3|85791.3|85840.8|85790.8|85841.4|85791.4|85840.4|85790.4|28
1634889160000|2021-10-22 07:52:40|85841|85791|85839.7|85789.7|85841.2|85791.2|85838.5|85788.5|20
1634889170000|2021-10-22 07:52:50|85839.9|85789.9|85841|85791|85841.1|85791.1|85839.2|85789.2|25
1634889180000|2021-10-22 07:53:00|85841.2|85791.2|85846.3|85796.3|85847.3|85806.4|85831.4|85791.2|27
1634889190000|2021-10-22 07:53:10|85847.1|85797.1|85854.2|85804.2|85854.9|85804.9|85847.1|85797.1|48
1634889200000|2021-10-22 07:53:20|85854.4|85804.4|85853.1|85803.1|85855.6|85805.6|85852.5|85802.5|43
1634889210000|2021-10-22 07:53:30|85853.3|85803.3|85849.6|85799.6|85853.9|85803.9|85842.5|85792.5|61
1634889220000|2021-10-22 07:53:40|85849.7|85799.7|85854.9|85804.9|85856.5|85806.5|85848.8|85798.8|47
1634889230000|2021-10-22 07:53:50|85855|85805|85855.7|85805.7|85857|85807|85854.9|85804.9|47
1634889240000|2021-10-22 07:54:00|85856|85806|85850.7|85800.7|85856.6|85806.6|85850.6|85800.6|47
1634889250000|2021-10-22 07:54:10|85850.6|85800.6|85852|85802|85852.2|85802.2|85849.1|85799.1|44
1634889260000|2021-10-22 07:54:20|85851.8|85801.8|85852.6|85802.6|85852.8|85802.8|85851.8|85801.8|20
1634889270000|2021-10-22 07:54:30|85852.7|85802.7|85848|85798|85852.9|85802.9|85847|85797|35
1634889280000|2021-10-22 07:54:40|85848.2|85798.2|85848.5|85798.5|85849.6|85799.6|85847.6|85797.6|32
1634889290000|2021-10-22 07:54:50|85848.2|85798.2|85837.3|85812.3|85849.8|85812.3|85836.6|85795.9|45
1634889300000|2021-10-22 07:55:00|85837.1|85812.1|85848.2|85798.2|85848.2|85812.7|85833.8|85789.9|48
1634889310000|2021-10-22 07:55:10|85848.5|85798.5|85847|85797|85848.5|85810|85832.1|85793.6|50
1634889320000|2021-10-22 07:55:20|85847.2|85797.2|85840.2|85815.2|85854.7|85817.8|85837.9|85796.1|55
1634889330000|2021-10-22 07:55:30|85840.9|85815.9|85838.4|85813.4|85853.4|85816.1|85836.7|85799.1|45
1634889340000|2021-10-22 07:55:40|85838|85813|85847.2|85797.2|85850|85813.1|85833.9|85796.5|45
1634889350000|2021-10-22 07:55:50|85847.5|85797.5|85850.8|85800.8|85851|85801|85847.2|85797.2|47
1634889360000|2021-10-22 07:56:00|85850.7|85800.7|85850.2|85800.2|85851.4|85816|85834.6|85795.4|46
1634889370000|2021-10-22 07:56:10|85850.9|85800.9|85847.9|85797.9|85852.1|85819.1|85837.4|85794.7|48
1634889380000|2021-10-22 07:56:20|85848.2|85798.2|85848.1|85798.1|85851.2|85801.2|85847.8|85797.8|43
1634889390000|2021-10-22 07:56:30|85848.2|85798.2|85841.9|85791.9|85849.2|85799.2|85841.9|85791.9|38
1634889400000|2021-10-22 07:56:40|85841.7|85791.7|85842.7|85792.7|85844.4|85794.4|85840.5|85790.5|46
1634889410000|2021-10-22 07:56:50|85842.9|85792.9|85842.8|85792.8|85844.5|85794.5|85842.5|85792.5|39
1634889420000|2021-10-22 07:57:00|85840|85790|85838.1|85813.1|85851|85813.2|85838|85790|48
1634889430000|2021-10-22 07:57:10|85838.2|85813.2|85850.3|85800.3|85850.7|85813.2|85836.6|85798.8|39
1634889440000|2021-10-22 07:57:20|85850.1|85800.1|85850.3|85800.3|85852.6|85802.6|85849.7|85799.7|42
1634889450000|2021-10-22 07:57:30|85845.1|85795.1|85864.1|85814.1|85864.5|85818.8|85834.4|85795.1|55
1634889460000|2021-10-22 07:57:40|85864.3|85814.3|85865.7|85815.7|85866.2|85816.2|85863.3|85813.3|46
1634889470000|2021-10-22 07:57:50|85865.5|85815.5|85870.2|85820.2|85871.3|85827.9|85852.9|85813.6|50
1634889480000|2021-10-22 07:58:00|85870.1|85820.1|85863.8|85813.8|85870.5|85820.5|85861.2|85811.2|60
1634889490000|2021-10-22 07:58:10|85850.6|85825.6|85849.5|85824.5|85850.9|85825.9|85847.6|85822.6|52
1634889500000|2021-10-22 07:58:20|85849.6|85824.6|85858.1|85808.1|85860.7|85825|85849|85806.9|47
1634889510000|2021-10-22 07:58:30|85857.9|85807.9|85858.3|85808.3|85859.3|85809.3|85856.4|85806.4|44
1634889520000|2021-10-22 07:58:40|85858.1|85808.1|85859.6|85809.6|85859.8|85809.8|85856.7|85806.7|33
1634889530000|2021-10-22 07:58:50|85859.5|85809.5|85848.3|85823.3|85863.1|85829.6|85847.4|85809.5|59
1634889540000|2021-10-22 07:59:00|85847.8|85822.8|85861.9|85811.9|85866.4|85824.4|85847.8|85810.1|59
1634889550000|2021-10-22 07:59:10|85861.3|85811.3|85865.5|85815.5|85865.7|85815.7|85860.9|85810.9|40
1634889560000|2021-10-22 07:59:20|85865.2|85815.2|85865.7|85815.7|85866.6|85816.6|85861.2|85811.2|51
1634889570000|2021-10-22 07:59:30|85865.5|85815.5|85872|85822|85873|85823|85864|85814|52
1634889580000|2021-10-22 07:59:40|85872.5|85822.5|85876.2|85826.2|85876.8|85826.8|85872.3|85822.3|47
1634889590000|2021-10-22 07:59:50|85878.5|85828.5|85887|85837|85887.1|85837.1|85877.9|85827.9|55
1634889600000|2021-10-22 08:00:00|85884.2|85834.2|85874|85824|85884.2|85834.2|85872.4|85822.4|65
1634889610000|2021-10-22 08:00:10|85874.3|85824.3|85861.5|85811.5|85875.6|85825.6|85860.8|85810.8|68
1634889620000|2021-10-22 08:00:20|85861.7|85811.7|85857.9|85807.9|85862.5|85812.5|85856.7|85806.7|59
1634889630000|2021-10-22 08:00:30|85857.6|85807.6|85829.1|85779.1|85857.6|85807.6|85827.8|85777.8|62
1634889640000|2021-10-22 08:00:40|85828.5|85778.5|85835.8|85785.8|85837.4|85787.4|85828.5|85778.5|48
1634889650000|2021-10-22 08:00:50|85836.1|85786.1|85844.4|85794.4|85844.7|85794.7|85835.6|85785.6|45
1634889660000|2021-10-22 08:01:00|85844.5|85794.5|85850.7|85800.7|85850.9|85800.9|85844.5|85794.5|55
1634889670000|2021-10-22 08:01:10|85850.6|85800.6|85849.2|85799.2|85850.8|85800.8|85848.3|85798.3|37
1634889680000|2021-10-22 08:01:20|85849.6|85799.6|85851.2|85801.2|85852.2|85802.2|85849|85799|41
1634889690000|2021-10-22 08:01:30|85851.4|85801.4|85848.2|85798.2|85853.5|85803.5|85842.7|85792.7|53
1634889700000|2021-10-22 08:01:40|85848.1|85798.1|85848.5|85798.5|85848.9|85798.9|85846.3|85796.3|49
1634889710000|2021-10-22 08:01:50|85848.4|85798.4|85834.8|85784.8|85848.6|85798.6|85833.7|85783.7|47
1634889720000|2021-10-22 08:02:00|85833.6|85783.6|85827.6|85777.6|85833.6|85783.6|85826.9|85776.9|49
1634889730000|2021-10-22 08:02:10|85828|85778|85809.5|85759.5|85828|85778|85808.8|85758.8|47
1634889740000|2021-10-22 08:02:20|85809.2|85759.2|85806.1|85756.1|85810.7|85760.7|85798.7|85748.7|56
1634889750000|2021-10-22 08:02:30|85806.3|85756.3|85807.2|85757.2|85808.8|85758.8|85803|85753|54
1634889760000|2021-10-22 08:02:40|85807.8|85757.8|85831.1|85781.1|85834.2|85784.2|85807|85757|55
1634889770000|2021-10-22 08:02:50|85830.9|85780.9|85831.1|85781.1|85832.8|85782.8|85830.9|85780.9|42
1634889780000|2021-10-22 08:03:00|85831.2|85781.2|85830.8|85780.8|85832.5|85782.5|85828.4|85778.4|45
1634889790000|2021-10-22 08:03:10|85831.1|85781.1|85826.8|85776.8|85835.1|85785.1|85825.3|85775.3|52
1634889800000|2021-10-22 08:03:20|85827.3|85777.3|85826.8|85776.8|85829.3|85779.3|85825.2|85775.2|43
1634889810000|2021-10-22 08:03:30|85826.5|85776.5|85817.4|85767.4|85826.8|85784.9|85801.3|85763.2|65
1634889820000|2021-10-22 08:03:40|85817.7|85767.7|85816.3|85766.3|85820.2|85770.2|85816.2|85766.2|55
1634889830000|2021-10-22 08:03:50|85816.1|85766.1|85809.7|85784.7|85821.2|85785|85809.5|85766.1|40
1634889840000|2021-10-22 08:04:00|85809.3|85784.3|85815.1|85765.1|85823.6|85784.3|85807.6|85765.1|53
1634889850000|2021-10-22 08:04:10|85815|85765|85813.6|85763.6|85815.5|85765.5|85813.5|85763.5|51
1634889860000|2021-10-22 08:04:20|85813.7|85763.7|85805.3|85780.3|85817.4|85780.6|85804.1|85763.7|41
1634889870000|2021-10-22 08:04:30|85805.2|85780.2|85812.2|85762.2|85825.7|85780.2|85798|85759.6|66
1634889880000|2021-10-22 08:04:40|85812.3|85762.3|85815.6|85765.6|85817.5|85767.5|85810.8|85760.8|48
1634889890000|2021-10-22 08:04:50|85815.9|85765.9|85817.2|85767.2|85817.4|85767.4|85815.2|85765.2|34
1634889900000|2021-10-22 08:05:00|85817|85767|85808.4|85758.4|85817|85767|85808.1|85758.1|53
1634889910000|2021-10-22 08:05:10|85808.3|85758.3|85809.5|85759.5|85810.9|85760.9|85808.1|85758.1|39
1634889920000|2021-10-22 08:05:20|85809.6|85759.6|85812.7|85762.7|85814.7|85764.7|85808.9|85758.9|40
1634889930000|2021-10-22 08:05:30|85812.8|85762.8|85810.7|85760.7|85812.9|85762.9|85809.9|85759.9|33
1634889940000|2021-10-22 08:05:40|85810.8|85760.8|85808.5|85758.5|85810.8|85760.8|85808|85758|34
1634889950000|2021-10-22 08:05:50|85808.4|85758.4|85809.4|85759.4|85811.5|85761.5|85807.9|85757.9|42
1634889960000|2021-10-22 08:06:00|85809.1|85759.1|85812.2|85762.2|85813|85763|85809.1|85759.1|43
1634889970000|2021-10-22 08:06:10|85812.1|85762.1|85809.9|85759.9|85812.1|85762.1|85808.8|85758.8|41
1634889980000|2021-10-22 08:06:20|85809.6|85759.6|85811.2|85761.2|85812.2|85762.2|85809.6|85759.6|32
1634889990000|2021-10-22 08:06:30|85810.8|85760.8|85809|85759|85812.8|85762.8|85808.8|85758.8|40
1634890000000|2021-10-22 08:06:40|85808.5|85758.5|85809.3|85759.3|85809.6|85759.6|85808.1|85758.1|31
1634890010000|2021-10-22 08:06:50|85809.4|85759.4|85783.6|85758.6|85810|85760|85783.6|85754|40
1634890020000|2021-10-22 08:07:00|85781.7|85756.7|85783.3|85733.3|85790.5|85756.7|85779.7|85729.7|63
1634890030000|2021-10-22 08:07:10|85783|85733|85785|85735|85785.1|85735.1|85781.4|85731.4|46
1634890040000|2021-10-22 08:07:20|85785.1|85735.1|85784.8|85734.8|85785.2|85735.2|85784.6|85734.6|20
1634890050000|2021-10-22 08:07:30|85784.4|85734.4|85790.6|85740.6|85790.6|85752.3|85777.2|85732.8|54
1634890060000|2021-10-22 08:07:40|85790|85740|85790|85740|85792.5|85742.5|85789.6|85739.6|44
1634890070000|2021-10-22 08:07:50|85788.6|85738.6|85786.5|85736.5|85789|85739|85785.6|85735.6|58
1634890080000|2021-10-22 08:08:00|85786.3|85736.3|85789.4|85739.4|85789.5|85750.5|85773.7|85734.5|50
1634890090000|2021-10-22 08:08:10|85789.6|85739.6|85792.2|85742.2|85792.4|85742.4|85789.6|85739.6|40
1634890100000|2021-10-22 08:08:20|85791.7|85741.7|85796.5|85746.5|85798.1|85748.1|85791.4|85741.4|44
1634890110000|2021-10-22 08:08:30|85795.7|85745.7|85782.4|85757.4|85797.7|85760.5|85782.4|85745.7|47
1634890120000|2021-10-22 08:08:40|85782.6|85757.6|85797.4|85747.4|85798.1|85758.9|85782.6|85745.2|48
1634890130000|2021-10-22 08:08:50|85797.1|85747.1|85790.8|85740.8|85797.1|85747.1|85790.8|85740.8|42
1634890140000|2021-10-22 08:09:00|85791.9|85741.9|85791.5|85741.5|85792.3|85742.3|85790.4|85740.4|36
1634890150000|2021-10-22 08:09:10|85791.7|85741.7|85790.2|85740.2|85792.7|85742.7|85787.7|85737.7|40
1634890160000|2021-10-22 08:09:20|85789.8|85739.8|85774.6|85749.6|85789.9|85750.9|85772.9|85736.3|47
1634890170000|2021-10-22 08:09:30|85774.3|85749.3|85773.1|85748.1|85774.3|85749.3|85771.9|85746.9|40
1634890180000|2021-10-22 08:09:40|85773.2|85748.2|85769.8|85744.8|85773.4|85748.4|85767.9|85742.9|38
1634890190000|2021-10-22 08:09:50|85770.8|85745.8|85770.5|85745.5|85771.3|85746.3|85769.4|85744.4|37
1634890200000|2021-10-22 08:10:00|85769.9|85744.9|85773.3|85748.3|85773.8|85748.8|85769.7|85744.7|32
1634890210000|2021-10-22 08:10:10|85773.1|85748.1|85773.8|85748.8|85775.1|85750.1|85772.9|85747.9|43
1634890220000|2021-10-22 08:10:20|85774.5|85749.5|85769.8|85744.8|85774.5|85749.5|85769.8|85744.8|39
1634890230000|2021-10-22 08:10:30|85771|85746|85769.3|85744.3|85771|85746|85767.9|85742.9|47
1634890240000|2021-10-22 08:10:40|85768.8|85743.8|85807.1|85757.1|85807.3|85757.3|85767.9|85738.8|55
1634890250000|2021-10-22 08:10:50|85810.2|85760.2|85811.5|85761.5|85813.2|85775.2|85799.7|85756.6|57
1634890260000|2021-10-22 08:11:00|85811.4|85761.4|85811|85761|85815.4|85765.4|85811|85761|49
1634890270000|2021-10-22 08:11:10|85811.4|85761.4|85808.7|85758.7|85812.1|85762.1|85807.8|85757.8|38
1634890280000|2021-10-22 08:11:20|85808.9|85758.9|85811.9|85761.9|85812.5|85762.5|85808.9|85758.9|33
1634890290000|2021-10-22 08:11:30|85811.6|85761.6|85810.3|85760.3|85811.6|85761.6|85810|85760|28
1634890300000|2021-10-22 08:11:40|85809.8|85759.8|85810.9|85760.9|85810.9|85760.9|85809.6|85759.6|19
1634890310000|2021-10-22 08:11:50|85810.7|85760.7|85809.8|85759.8|85810.8|85760.8|85807.6|85757.6|39
1634890320000|2021-10-22 08:12:00|85809.9|85759.9|85813.1|85763.1|85814.6|85764.6|85809.5|85759.5|46
1634890330000|2021-10-22 08:12:10|85812.8|85762.8|85796.8|85771.8|85813.6|85773.2|85795.7|85757.8|48
1634890340000|2021-10-22 08:12:20|85796.9|85771.9|85797.6|85772.6|85798.2|85773.2|85795|85770|36
1634890350000|2021-10-22 08:12:30|85797.4|85772.4|85794.2|85769.2|85797.6|85772.6|85792.8|85767.8|36
1634890360000|2021-10-22 08:12:40|85794.9|85769.9|85790|85765|85808.6|85772.4|85788.4|85754.6|51
1634890370000|2021-10-22 08:12:50|85789.3|85764.3|85788.2|85763.2|85790.5|85765.5|85788.2|85763.2|33
1634890380000|2021-10-22 08:13:00|85788.1|85763.1|85793.8|85768.8|85793.8|85768.8|85787.5|85762.5|31
1634890390000|2021-10-22 08:13:10|85793.7|85768.7|85805.4|85755.4|85805.7|85769|85792.4|85755.4|35
1634890400000|2021-10-22 08:13:20|85805.6|85755.6|85808.8|85758.8|85809|85770.1|85795.1|85755.1|31
1634890410000|2021-10-22 08:13:30|85808.9|85758.9|85797.5|85772.5|85811.3|85772.6|85795.6|85758.3|43
1634890420000|2021-10-22 08:13:40|85797.1|85772.1|85796.8|85771.8|85798.1|85773.1|85796.4|85771.4|24
1634890430000|2021-10-22 08:13:50|85796.9|85771.9|85812|85762|85813|85772.7|85795.3|85762|33
1634890440000|2021-10-22 08:14:00|85801.3|85776.3|85807.2|85757.2|85809.1|85776.5|85794.2|85754.4|54
1634890450000|2021-10-22 08:14:10|85807.4|85757.4|85793.7|85768.7|85808.4|85770.9|85793.5|85756|43
1634890460000|2021-10-22 08:14:20|85792.2|85767.2|85795.3|85770.3|85809.2|85772.2|85792.2|85754.5|46
1634890470000|2021-10-22 08:14:30|85808.2|85758.2|85806.4|85756.4|85808.4|85758.4|85805.1|85755.1|31
1634890480000|2021-10-22 08:14:40|85807.4|85757.4|85794.5|85769.5|85807.4|85771.8|85792|85756.7|32
1634890490000|2021-10-22 08:14:50|85795.1|85770.1|85808.5|85758.5|85808.8|85771.1|85793.4|85758|30
1634890500000|2021-10-22 08:15:00|85809.1|85759.1|85811.5|85761.5|85813|85763|85808.6|85758.6|56
1634890510000|2021-10-22 08:15:10|85809.1|85759.1|85807.3|85757.3|85810.3|85770.6|85794.5|85757|32
1634890520000|2021-10-22 08:15:20|85807.9|85757.9|85806.2|85756.2|85808.7|85768.1|85792.6|85754.8|43
1634890530000|2021-10-22 08:15:30|85806.1|85756.1|85808.8|85758.8|85809|85772.1|85793.7|85756.1|41
1634890540000|2021-10-22 08:15:40|85808.5|85758.5|85805.1|85755.1|85808.5|85769.9|85793|85752.3|51
1634890550000|2021-10-22 08:15:50|85804.9|85754.9|85803.4|85753.4|85805.3|85755.3|85801.8|85751.8|37
1634890560000|2021-10-22 08:16:00|85803.9|85753.9|85803.4|85753.4|85803.9|85753.9|85802.9|85752.9|33
1634890570000|2021-10-22 08:16:10|85802|85752|85800.9|85750.9|85802.3|85752.3|85800.6|85750.6|24
1634890580000|2021-10-22 08:16:20|85801.2|85751.2|85795.4|85745.4|85801.3|85751.3|85794.5|85744.5|39
1634890590000|2021-10-22 08:16:30|85795.3|85745.3|85796.2|85746.2|85797.6|85747.6|85795|85745|32
1634890600000|2021-10-22 08:16:40|85795.3|85745.3|85791.6|85741.6|85795.6|85745.6|85790.2|85740.2|39
1634890610000|2021-10-22 08:16:50|85790.7|85740.7|85788.8|85738.8|85793|85743|85787.7|85737.7|34
1634890620000|2021-10-22 08:17:00|85788.9|85738.9|85783.1|85733.1|85789.1|85739.1|85783|85733|57
1634890630000|2021-10-22 08:17:10|85783.3|85733.3|85787.2|85737.2|85787.5|85737.5|85781.6|85731.6|49
1634890640000|2021-10-22 08:17:20|85787.3|85737.3|85790.5|85740.5|85790.9|85740.9|85786.7|85736.7|43
1634890650000|2021-10-22 08:17:30|85790.4|85740.4|85786.5|85736.5|85790.4|85740.4|85784.7|85734.7|38
1634890660000|2021-10-22 08:17:40|85786.2|85736.2|85785.8|85735.8|85786.5|85736.5|85784.1|85734.1|26
1634890670000|2021-10-22 08:17:50|85786|85736|85788.1|85738.1|85788.4|85738.4|85785.7|85735.7|22
1634890680000|2021-10-22 08:18:00|85787.9|85737.9|85786.9|85736.9|85790.7|85740.7|85786.5|85736.5|53
1634890690000|2021-10-22 08:18:10|85786.4|85736.4|85787.4|85737.4|85788.7|85738.7|85785.9|85735.9|36
1634890700000|2021-10-22 08:18:20|85787.2|85737.2|85787.1|85737.1|85788.1|85738.1|85785.3|85735.3|40
1634890710000|2021-10-22 08:18:30|85787|85737|85774.2|85749.2|85788.5|85750.6|85774.2|85737|30
1634890720000|2021-10-22 08:18:40|85774.1|85749.1|85793.4|85743.4|85793.4|85754.9|85774.1|85741.5|42
1634890730000|2021-10-22 08:18:50|85792.8|85742.8|85787.7|85737.7|85793.4|85743.4|85785.1|85735.1|43
1634890740000|2021-10-22 08:19:00|85787.8|85737.8|85781.1|85731.1|85789|85743.7|85766.9|85731.1|49
1634890750000|2021-10-22 08:19:10|85778.2|85728.2|85780.1|85730.1|85781.1|85731.1|85778.2|85728.2|45
1634890760000|2021-10-22 08:19:20|85779.8|85729.8|85768|85743|85780.2|85744.1|85767|85729.5|45
1634890770000|2021-10-22 08:19:30|85768.2|85743.2|85767.8|85742.8|85768.5|85743.5|85766.8|85741.8|32
1634890780000|2021-10-22 08:19:40|85767.7|85742.7|85766.5|85741.5|85779.8|85742.8|85766.5|85728.8|42
1634890790000|2021-10-22 08:19:50|85766.8|85741.8|85767.4|85742.4|85768.3|85743.3|85766.8|85741.8|31
1634890800000|2021-10-22 08:20:00|85767.1|85742.1|85784.1|85734.1|85784.1|85746.7|85767.1|85732|36
1634890810000|2021-10-22 08:20:10|85783.2|85733.2|85786.9|85736.9|85786.9|85736.9|85782.9|85732.9|48
1634890820000|2021-10-22 08:20:20|85787.1|85737.1|85784.9|85734.9|85787.5|85737.5|85784.9|85734.9|34
1634890830000|2021-10-22 08:20:30|85785.1|85735.1|85780.8|85730.8|85785.1|85735.1|85780.8|85730.8|32
1634890840000|2021-10-22 08:20:40|85780.2|85730.2|85781.2|85731.2|85781.8|85731.8|85778.9|85728.9|36
1634890850000|2021-10-22 08:20:50|85781|85731|85780|85730|85781.8|85731.8|85777.2|85727.2|49
1634890860000|2021-10-22 08:21:00|85780.4|85730.4|85779.3|85729.3|85781.3|85731.3|85778.9|85728.9|36
1634890870000|2021-10-22 08:21:10|85779.2|85729.2|85778.8|85728.8|85779.5|85729.5|85778.3|85728.3|25
1634890880000|2021-10-22 08:21:20|85778.9|85728.9|85765.4|85715.4|85779.4|85729.4|85762.1|85712.1|55
1634890890000|2021-10-22 08:21:30|85764.7|85714.7|85764.9|85714.9|85767.4|85717.4|85761.5|85711.5|40
1634890900000|2021-10-22 08:21:40|85765.1|85715.1|85761.3|85711.3|85766|85716|85758.8|85708.8|63
1634890910000|2021-10-22 08:21:50|85761.5|85711.5|85761.2|85711.2|85764.2|85714.2|85759.2|85709.2|55
1634890920000|2021-10-22 08:22:00|85762.7|85712.7|85760.3|85710.3|85762.8|85712.8|85760.3|85710.3|44
1634890930000|2021-10-22 08:22:10|85760.5|85710.5|85761.4|85711.4|85762.9|85712.9|85760.5|85710.5|23
1634890940000|2021-10-22 08:22:20|85761.2|85711.2|85761.8|85711.8|85762.6|85712.6|85760.5|85710.5|28
1634890950000|2021-10-22 08:22:30|85762|85712|85760.5|85710.5|85762.4|85712.4|85757.7|85707.7|48
1634890960000|2021-10-22 08:22:40|85760.9|85710.9|85760.3|85710.3|85761.4|85711.4|85757.1|85707.1|44
1634890970000|2021-10-22 08:22:50|85759.7|85709.7|85761.6|85711.6|85762|85712|85759.4|85709.4|29
1634890980000|2021-10-22 08:23:00|85761.4|85711.4|85758.1|85708.1|85761.8|85711.8|85758.1|85708.1|29
1634890990000|2021-10-22 08:23:10|85758|85708|85757.8|85707.8|85760.5|85710.5|85756.9|85706.9|51
1634891000000|2021-10-22 08:23:20|85757.9|85707.9|85758.1|85708.1|85758.9|85708.9|85757.5|85707.5|31
1634891010000|2021-10-22 08:23:30|85758|85708|85758.8|85708.8|85759.1|85709.1|85756.5|85706.5|31
1634891020000|2021-10-22 08:23:40|85758.5|85708.5|85759.8|85709.8|85760.7|85710.7|85758|85708|27
1634891030000|2021-10-22 08:23:50|85759.6|85709.6|85760.2|85710.2|85761.4|85711.4|85759.3|85709.3|29
1634891040000|2021-10-22 08:24:00|85760.1|85710.1|85764.3|85714.3|85766.1|85716.1|85758.5|85708.5|45
1634891050000|2021-10-22 08:24:10|85764.4|85714.4|85763.2|85713.2|85770.7|85720.7|85761.8|85711.8|53
1634891060000|2021-10-22 08:24:20|85763.1|85713.1|85760.1|85710.1|85764.3|85714.3|85759.8|85709.8|45
1634891070000|2021-10-22 08:24:30|85760.7|85710.7|85772|85722|85772.5|85735.7|85756.7|85708.8|45
1634891080000|2021-10-22 08:24:40|85772.4|85722.4|85769.8|85719.8|85772.9|85722.9|85768.8|85718.8|48
1634891090000|2021-10-22 08:24:50|85769.7|85719.7|85771.4|85721.4|85772.2|85722.2|85769|85719|47
1634891100000|2021-10-22 08:25:00|85771.5|85721.5|85765.9|85715.9|85776.2|85740|85756.8|85706.8|62
1634891110000|2021-10-22 08:25:10|85766.1|85716.1|85766.3|85716.3|85766.7|85716.7|85765.5|85715.5|36
1634891120000|2021-10-22 08:25:20|85766.2|85716.2|85764.3|85714.3|85766.5|85716.5|85764.1|85714.1|22
1634891130000|2021-10-22 08:25:30|85764.5|85714.5|85763.6|85713.6|85767|85717|85763.6|85713.6|26
1634891140000|2021-10-22 08:25:40|85764|85714|85754.5|85704.5|85769.9|85719.9|85743.4|85704.1|51
1634891150000|2021-10-22 08:25:50|85753.4|85703.4|85755.1|85705.1|85755.3|85705.3|85752.8|85702.8|27
1634891160000|2021-10-22 08:26:00|85755.2|85705.2|85757.8|85707.8|85760|85718.5|85739.7|85704.7|40
1634891170000|2021-10-22 08:26:10|85758|85708|85758.9|85708.9|85759.4|85709.4|85757.2|85707.2|24
1634891180000|2021-10-22 08:26:20|85760.9|85710.9|85759.5|85709.5|85760.9|85710.9|85757.1|85707.1|47
1634891190000|2021-10-22 08:26:30|85759.4|85709.4|85758.5|85708.5|85760.8|85710.8|85758.1|85708.1|37
1634891200000|2021-10-22 08:26:40|85758.6|85708.6|85769|85719|85771.2|85721.2|85758.1|85708.1|39
1634891210000|2021-10-22 08:26:50|85769.2|85719.2|85768.9|85718.9|85772|85722|85767.7|85717.7|43
1634891220000|2021-10-22 08:27:00|85769.2|85719.2|85760.1|85710.1|85769.2|85719.2|85760.1|85710.1|31
1634891230000|2021-10-22 08:27:10|85760.2|85710.2|85760.5|85710.5|85762.3|85712.3|85760.2|85710.2|27
1634891240000|2021-10-22 08:27:20|85760.4|85710.4|85746.5|85721.5|85761.4|85721.5|85745.8|85708.9|22
1634891250000|2021-10-22 08:27:30|85745.6|85720.6|85745.7|85720.7|85746|85721|85744.6|85719.6|28
1634891260000|2021-10-22 08:27:40|85745.4|85720.4|85759.9|85709.9|85762.5|85723|85745.4|85709.6|35
1634891270000|2021-10-22 08:27:50|85760.2|85710.2|85766.1|85716.1|85767.3|85717.3|85759.2|85709.2|45
1634891280000|2021-10-22 08:28:00|85766|85716|85764|85714|85766.3|85716.3|85764|85714|37
1634891290000|2021-10-22 08:28:10|85764.1|85714.1|85763.4|85713.4|85766.6|85716.6|85763.4|85713.4|38
1634891300000|2021-10-22 08:28:20|85763.6|85713.6|85762.9|85712.9|85764.6|85714.6|85762.8|85712.8|29
1634891310000|2021-10-22 08:28:30|85763|85713|85765.6|85715.6|85766.2|85716.2|85762.4|85712.4|26
1634891320000|2021-10-22 08:28:40|85765.4|85715.4|85765.8|85715.8|85767|85717|85765.4|85715.4|24
1634891330000|2021-10-22 08:28:50|85765.9|85715.9|85767.3|85717.3|85767.9|85717.9|85765.8|85715.8|25
1634891340000|2021-10-22 08:29:00|85766.7|85716.7|85775.1|85725.1|85776.1|85726.1|85762.5|85712.5|56
1634891350000|2021-10-22 08:29:10|85775|85725|85792.2|85742.2|85792.5|85742.5|85773.9|85723.9|40
1634891360000|2021-10-22 08:29:20|85792.1|85742.1|85796.5|85746.5|85799.6|85749.6|85792.1|85742.1|60
1634891370000|2021-10-22 08:29:30|85797.2|85747.2|85787.6|85737.6|85799.7|85749.7|85786.6|85736.6|56
1634891380000|2021-10-22 08:29:40|85788.4|85738.4|85753.1|85703.1|85790.1|85740.1|85753.1|85703.1|54
1634891390000|2021-10-22 08:29:50|85753.7|85703.7|85758|85708|85760.6|85710.6|85752.1|85702.1|41
1634891400000|2021-10-22 08:30:00|85758.1|85708.1|85761.3|85711.3|85763.8|85713.8|85753.6|85703.6|68
1634891410000|2021-10-22 08:30:10|85762.4|85712.4|85759.4|85709.4|85762.6|85712.6|85759|85709|50
1634891420000|2021-10-22 08:30:20|85760.2|85710.2|85762.6|85712.6|85763.2|85713.2|85759.6|85709.6|43
1634891430000|2021-10-22 08:30:30|85762.5|85712.5|85765.1|85715.1|85768.7|85728.4|85753.4|85712.5|47
1634891440000|2021-10-22 08:30:40|85765.3|85715.3|85756.4|85706.4|85765.3|85723.4|85746.5|85704.9|57
1634891450000|2021-10-22 08:30:50|85756.7|85706.7|85758.2|85708.2|85759.1|85709.1|85754.8|85704.8|51
1634891460000|2021-10-22 08:31:00|85757.1|85707.1|85754.3|85704.3|85758.9|85708.9|85754.3|85704.3|35
1634891470000|2021-10-22 08:31:10|85754|85704|85753.3|85703.3|85755.5|85716.3|85740.9|85700.2|53
1634891480000|2021-10-22 08:31:20|85752.9|85702.9|85763.4|85713.4|85763.4|85713.4|85752.9|85702.9|51
1634891490000|2021-10-22 08:31:30|85763.5|85713.5|85763.1|85713.1|85764.9|85714.9|85761.7|85711.7|33
1634891500000|2021-10-22 08:31:40|85763.4|85713.4|85761.8|85711.8|85765.7|85715.7|85761.8|85711.8|34
1634891510000|2021-10-22 08:31:50|85765.2|85715.2|85762.5|85712.5|85765.2|85715.2|85760.6|85710.6|42
1634891520000|2021-10-22 08:32:00|85762.9|85712.9|85762.4|85712.4|85766.4|85716.4|85762|85712|46
1634891530000|2021-10-22 08:32:10|85762.1|85712.1|85760.9|85710.9|85763.1|85713.1|85760.9|85710.9|33
1634891540000|2021-10-22 08:32:20|85761.2|85711.2|85751.3|85726.3|85765.7|85726.3|85750.2|85710.3|43
1634891550000|2021-10-22 08:32:30|85751|85726|85766.3|85716.3|85768|85730.2|85750.3|85713.8|56
1634891560000|2021-10-22 08:32:40|85766.5|85716.5|85765.8|85715.8|85768.7|85718.7|85765.5|85715.5|43
1634891570000|2021-10-22 08:32:50|85765.4|85715.4|85765.6|85715.6|85767.4|85717.4|85764.7|85714.7|31
1634891580000|2021-10-22 08:33:00|85765.1|85715.1|85761.8|85711.8|85767.4|85717.4|85761|85711|46
1634891590000|2021-10-22 08:33:10|85762.2|85712.2|85761.5|85711.5|85766.1|85716.1|85761.5|85711.5|51
1634891600000|2021-10-22 08:33:20|85761.7|85711.7|85750.8|85725.8|85763.8|85727.1|85748.9|85711.2|46
1634891610000|2021-10-22 08:33:30|85750.3|85725.3|85764.9|85714.9|85767.5|85728.3|85749.6|85712.2|40
1634891620000|2021-10-22 08:33:40|85765|85715|85764|85714|85765|85715|85763.7|85713.7|34
1634891630000|2021-10-22 08:33:50|85763.9|85713.9|85745|85720|85763.9|85721.4|85744.4|85707|50
1634891640000|2021-10-22 08:34:00|85744.2|85719.2|85758|85708|85760.5|85720.3|85744.2|85707.2|53
1634891650000|2021-10-22 08:34:10|85757.8|85707.8|85758.8|85708.8|85760.5|85710.5|85757.8|85707.8|44
1634891660000|2021-10-22 08:34:20|85760.1|85710.1|85764.8|85714.8|85765.3|85715.3|85758.6|85708.6|46
1634891670000|2021-10-22 08:34:30|85764.9|85714.9|85762.7|85712.7|85765.3|85715.3|85761.5|85711.5|22
1634891680000|2021-10-22 08:34:40|85763|85713|85759.3|85709.3|85763.8|85721.9|85746.9|85708.9|35
1634891690000|2021-10-22 08:34:50|85758.9|85708.9|85758.7|85708.7|85759.2|85709.2|85757.6|85707.6|35
1634891700000|2021-10-22 08:35:00|85757.4|85707.4|85760.8|85710.8|85761.3|85711.3|85757.2|85707.2|32
1634891710000|2021-10-22 08:35:10|85760.9|85710.9|85762.2|85712.2|85764.8|85714.8|85760.9|85710.9|38
1634891720000|2021-10-22 08:35:20|85761.8|85711.8|85760.3|85710.3|85763.6|85713.6|85760.2|85710.2|36
1634891730000|2021-10-22 08:35:30|85759.1|85709.1|85758.1|85708.1|85759.8|85709.8|85757.7|85707.7|33
1634891740000|2021-10-22 08:35:40|85758.2|85708.2|85761.2|85711.2|85764.9|85714.9|85758.1|85708.1|38
1634891750000|2021-10-22 08:35:50|85760.8|85710.8|85764.9|85714.9|85765.7|85715.7|85760.5|85710.5|43
1634891760000|2021-10-22 08:36:00|85764.7|85714.7|85765.4|85715.4|85766.7|85716.7|85764|85714|48
1634891770000|2021-10-22 08:36:10|85764.9|85714.9|85767.8|85717.8|85770.2|85720.2|85764.3|85714.3|52
1634891780000|2021-10-22 08:36:20|85767.6|85717.6|85762|85712|85769.2|85719.2|85761.9|85711.9|36
1634891790000|2021-10-22 08:36:30|85760.8|85710.8|85759.8|85709.8|85761.8|85711.8|85759.4|85709.4|34
1634891800000|2021-10-22 08:36:40|85759.7|85709.7|85761.6|85711.6|85762.3|85712.3|85759.4|85709.4|47
1634891810000|2021-10-22 08:36:50|85761.5|85711.5|85746.9|85721.9|85761.9|85724.6|85746.6|85711.1|36
1634891820000|2021-10-22 08:37:00|85746.8|85721.8|85761.3|85711.3|85761.9|85723.6|85746.8|85711.3|31
1634891830000|2021-10-22 08:37:10|85761.6|85711.6|85761.7|85711.7|85762.4|85712.4|85760.8|85710.8|33
1634891840000|2021-10-22 08:37:20|85761.5|85711.5|85758.5|85708.5|85762.1|85721.1|85744.8|85706.7|37
1634891850000|2021-10-22 08:37:30|85758.3|85708.3|85763.3|85713.3|85764.8|85714.8|85757.7|85707.7|54
1634891860000|2021-10-22 08:37:40|85764.2|85714.2|85766.1|85716.1|85768|85718|85762.3|85712.3|32
1634891870000|2021-10-22 08:37:50|85766.6|85716.6|85766.7|85716.7|85767|85717|85762.8|85712.8|43
1634891880000|2021-10-22 08:38:00|85766.8|85716.8|85767.2|85717.2|85767.9|85717.9|85766.6|85716.6|25
1634891890000|2021-10-22 08:38:10|85767.8|85717.8|85767.6|85717.6|85770.7|85720.7|85767.4|85717.4|20
1634891900000|2021-10-22 08:38:20|85767.9|85717.9|85765.9|85715.9|85769.2|85719.2|85764.1|85714.1|40
1634891910000|2021-10-22 08:38:30|85765.8|85715.8|85768.9|85718.9|85772.9|85722.9|85765.1|85715.1|27
1634891920000|2021-10-22 08:38:40|85758.1|85733.1|85777.4|85727.4|85777.4|85733.1|85758.1|85719.4|41
1634891930000|2021-10-22 08:38:50|85775.9|85725.9|85777.5|85727.5|85779.8|85729.8|85775.9|85725.9|36
1634891940000|2021-10-22 08:39:00|85778.3|85728.3|85779.3|85729.3|85781.9|85731.9|85777.1|85727.1|34
1634891950000|2021-10-22 08:39:10|85779.4|85729.4|85776.3|85726.3|85779.7|85729.7|85776|85726|38
1634891960000|2021-10-22 08:39:20|85776.5|85726.5|85773.5|85723.5|85777.9|85727.9|85772.7|85722.7|44
1634891970000|2021-10-22 08:39:30|85773.2|85723.2|85772.1|85722.1|85773.2|85723.2|85769|85719|54
1634891980000|2021-10-22 08:39:40|85771.4|85721.4|85771.2|85721.2|85772.8|85722.8|85770.7|85720.7|44
1634891990000|2021-10-22 08:39:50|85771.5|85721.5|85770.5|85720.5|85773.9|85733.7|85755.9|85719|47
1634892000000|2021-10-22 08:40:00|85769.9|85719.9|85769.6|85719.6|85770.7|85720.7|85767.9|85717.9|29
1634892010000|2021-10-22 08:40:10|85770.2|85720.2|85772.6|85722.6|85772.6|85732.1|85754.8|85716.9|46
1634892020000|2021-10-22 08:40:20|85771.9|85721.9|85770.7|85720.7|85773.2|85723.2|85768.5|85718.5|50
1634892030000|2021-10-22 08:40:30|85771.1|85721.1|85758.2|85733.2|85771.1|85734.6|85757.8|85720|29
1634892040000|2021-10-22 08:40:40|85758.1|85733.1|85759.3|85734.3|85759.8|85734.8|85758.1|85733.1|32
1634892050000|2021-10-22 08:40:50|85759.1|85734.1|85759.2|85734.2|85759.6|85734.6|85758.4|85733.4|32
1634892060000|2021-10-22 08:41:00|85759.3|85734.3|85760.3|85735.3|85760.3|85735.3|85758.3|85733.3|40
1634892070000|2021-10-22 08:41:10|85759.9|85734.9|85775|85725|85775.3|85735.4|85759.2|85724.5|37
1634892080000|2021-10-22 08:41:20|85775.4|85725.4|85785.2|85735.2|85787.4|85737.4|85775.2|85725.2|36
1634892090000|2021-10-22 08:41:30|85785.6|85735.6|85800.7|85750.7|85800.7|85750.7|85784.1|85734.1|53
1634892100000|2021-10-22 08:41:40|85799.1|85749.1|85796|85746|85799.1|85749.1|85795.9|85745.9|39
1634892110000|2021-10-22 08:41:50|85795.9|85745.9|85789.8|85739.8|85797.3|85747.3|85788.9|85738.9|44
1634892120000|2021-10-22 08:42:00|85790.1|85740.1|85789.3|85739.3|85791.5|85741.5|85787.8|85737.8|35
1634892130000|2021-10-22 08:42:10|85789.2|85739.2|85789.3|85739.3|85790|85740|85788.5|85738.5|26
1634892140000|2021-10-22 08:42:20|85788.8|85738.8|85773.5|85748.5|85791|85749.5|85771.8|85733.9|57
1634892150000|2021-10-22 08:42:30|85773.6|85748.6|85797.1|85747.1|85798.2|85750.1|85773.3|85735.9|40
1634892160000|2021-10-22 08:42:40|85797|85747|85795.5|85745.5|85798.2|85748.2|85793.2|85743.2|40
1634892170000|2021-10-22 08:42:50|85795.9|85745.9|85797.6|85747.6|85798.5|85748.5|85795|85745|47
1634892180000|2021-10-22 08:43:00|85797.5|85747.5|85800.8|85750.8|85801.3|85751.3|85796.3|85746.3|50
1634892190000|2021-10-22 08:43:10|85800.2|85750.2|85799.8|85749.8|85800.8|85750.8|85799.3|85749.3|30
1634892200000|2021-10-22 08:43:20|85799.7|85749.7|85800|85750|85801.3|85751.3|85799.7|85749.7|39
1634892210000|2021-10-22 08:43:30|85799.8|85749.8|85798.7|85748.7|85799.9|85749.9|85798.3|85748.3|31
1634892220000|2021-10-22 08:43:40|85798.8|85748.8|85796|85746|85798.8|85748.8|85796|85746|41
1634892230000|2021-10-22 08:43:50|85795.8|85745.8|85794|85744|85796.2|85746.2|85793.8|85743.8|35
1634892240000|2021-10-22 08:44:00|85793.9|85743.9|85791.6|85741.6|85793.9|85743.9|85791.3|85741.3|43
1634892250000|2021-10-22 08:44:10|85791.3|85741.3|85790.3|85740.3|85791.9|85741.9|85790.1|85740.1|30
1634892260000|2021-10-22 08:44:20|85790.4|85740.4|85791|85741|85792|85742|85789.8|85739.8|23
1634892270000|2021-10-22 08:44:30|85791.1|85741.1|85792.9|85742.9|85793.6|85743.6|85790.8|85740.8|25
1634892280000|2021-10-22 08:44:40|85792.8|85742.8|85796.1|85746.1|85798.2|85748.2|85792.8|85742.8|36
1634892290000|2021-10-22 08:44:50|85796|85746|85798|85748|85798|85748|85794.9|85744.9|16
1634892300000|2021-10-22 08:45:00|85797.8|85747.8|85797.8|85747.8|85798.1|85748.1|85797.4|85747.4|29
1634892310000|2021-10-22 08:45:10|85797.9|85747.9|85789|85764|85801.9|85764.8|85787.8|85747.4|38
1634892320000|2021-10-22 08:45:20|85789.4|85764.4|85788.1|85763.1|85789.4|85764.4|85787.6|85762.6|26
1634892330000|2021-10-22 08:45:30|85788|85763|85791.5|85766.5|85791.5|85766.5|85788|85763|31
1634892340000|2021-10-22 08:45:40|85791.2|85766.2|85790.7|85765.7|85791.2|85766.2|85790.2|85765.2|20
1634892350000|2021-10-22 08:45:50|85790.2|85765.2|85804.4|85754.4|85806|85765.2|85787.8|85751.4|42
1634892360000|2021-10-22 08:46:00|85804.2|85754.2|85772.9|85747.9|85805.2|85765.1|85771.3|85737.5|36
1634892370000|2021-10-22 08:46:10|85772.5|85747.5|85785.3|85735.3|85785.5|85747.5|85770|85734.4|58
1634892380000|2021-10-22 08:46:20|85785.2|85735.2|85783.8|85733.8|85786.3|85736.3|85783.3|85733.3|48
1634892390000|2021-10-22 08:46:30|85784|85734|85786.8|85736.8|85788.4|85738.4|85784|85734|47
1634892400000|2021-10-22 08:46:40|85787.3|85737.3|85784.7|85734.7|85787.3|85737.3|85783.3|85733.3|42
1634892410000|2021-10-22 08:46:50|85785.3|85735.3|85789.6|85739.6|85791.9|85741.9|85784.1|85734.1|49
1634892420000|2021-10-22 08:47:00|85789.4|85739.4|85790.1|85740.1|85791|85741|85789.1|85739.1|42
1634892430000|2021-10-22 08:47:10|85790.5|85740.5|85791.3|85741.3|85792.5|85742.5|85788.2|85738.2|31
1634892440000|2021-10-22 08:47:20|85790.5|85740.5|85815.8|85765.8|85816.5|85766.5|85790.5|85740.5|62
1634892450000|2021-10-22 08:47:30|85815.6|85765.6|85816.9|85766.9|85820.1|85770.1|85815.2|85765.2|52
1634892460000|2021-10-22 08:47:40|85818.3|85768.3|85821.7|85771.7|85822|85772|85818.3|85768.3|51
1634892470000|2021-10-22 08:47:50|85821.5|85771.5|85823.5|85773.5|85824.9|85774.9|85821.5|85771.5|39
1634892480000|2021-10-22 08:48:00|85823.7|85773.7|85823|85773|85825.2|85775.2|85822.9|85772.9|45
1634892490000|2021-10-22 08:48:10|85823.3|85773.3|85809.4|85784.4|85824.6|85785.6|85809|85773.3|38
1634892500000|2021-10-22 08:48:20|85809.5|85784.5|85821.4|85771.4|85821.4|85785.9|85808.9|85771.4|31
1634892510000|2021-10-22 08:48:30|85821.8|85771.8|85809.5|85784.5|85822.7|85785.5|85809|85771.3|32
1634892520000|2021-10-22 08:48:40|85808.9|85783.9|85808.7|85783.7|85809.3|85784.3|85807.8|85782.8|27
1634892530000|2021-10-22 08:48:50|85808.5|85783.5|85826.1|85776.1|85826.2|85783.9|85808.5|85771.1|29
1634892540000|2021-10-22 08:49:00|85826.3|85776.3|85815.9|85790.9|85827.8|85791.5|85812.2|85775.1|49
1634892550000|2021-10-22 08:49:10|85816.1|85791.1|85816.1|85791.1|85826.8|85791.2|85813|85776.5|47
1634892560000|2021-10-22 08:49:20|85816|85791|85806.4|85756.4|85816.3|85791.3|85797.8|85755.7|53
1634892570000|2021-10-22 08:49:30|85807.1|85757.1|85813.2|85763.2|85813.6|85763.6|85805.3|85755.3|37
1634892580000|2021-10-22 08:49:40|85813.4|85763.4|85814.5|85764.5|85814.5|85764.5|85812.1|85762.1|20
1634892590000|2021-10-22 08:49:50|85814.1|85764.1|85815.5|85765.5|85816|85766|85814.1|85764.1|25
1634892600000|2021-10-22 08:50:00|85815.3|85765.3|85820.1|85770.1|85821|85771|85815|85765|39
1634892610000|2021-10-22 08:50:10|85819.8|85769.8|85819|85769|85819.8|85769.8|85816.8|85766.8|37
1634892620000|2021-10-22 08:50:20|85818.8|85768.8|85820|85770|85821.7|85771.7|85818.8|85768.8|36
1634892630000|2021-10-22 08:50:30|85820.2|85770.2|85820.9|85770.9|85821|85771|85819.8|85769.8|27
1634892640000|2021-10-22 08:50:40|85821|85771|85820.7|85770.7|85821.6|85771.6|85820.3|85770.3|31
1634892650000|2021-10-22 08:50:50|85820.5|85770.5|85820.4|85770.4|85821.3|85771.3|85820|85770|30
1634892660000|2021-10-22 08:51:00|85820.2|85770.2|85827.3|85777.3|85828.1|85788.1|85811.5|85770.2|49
1634892670000|2021-10-22 08:51:10|85827.4|85777.4|85827.1|85777.1|85827.4|85777.4|85826.2|85776.2|32
1634892680000|2021-10-22 08:51:20|85827|85777|85828.3|85778.3|85829.4|85779.4|85827|85777|31
1634892690000|2021-10-22 08:51:30|85828.5|85778.5|85830.1|85780.1|85830.3|85780.3|85828.5|85778.5|31
1634892700000|2021-10-22 08:51:40|85829.9|85779.9|85836.6|85786.6|85838.1|85799.6|85821.2|85779.9|51
1634892710000|2021-10-22 08:51:50|85836.4|85786.4|85837.2|85787.2|85838|85788|85836.4|85786.4|29
1634892720000|2021-10-22 08:52:00|85837.1|85787.1|85829.1|85804.1|85842.7|85805.2|85828.6|85786.6|44
1634892730000|2021-10-22 08:52:10|85829.3|85804.3|85839.1|85789.1|85839.1|85806|85825.1|85787.3|40
1634892740000|2021-10-22 08:52:20|85837.8|85787.8|85819.9|85794.9|85837.8|85797.5|85819.4|85780.9|52
1634892750000|2021-10-22 08:52:30|85819.8|85794.8|85817.5|85792.5|85831.1|85795.1|85817|85780.2|52
1634892760000|2021-10-22 08:52:40|85818.3|85793.3|85826.5|85776.5|85828|85793.4|85812.5|85775.3|44
1634892770000|2021-10-22 08:52:50|85826.3|85776.3|85812.5|85787.5|85826.4|85789.2|85812.5|85775|33
1634892780000|2021-10-22 08:53:00|85812.2|85787.2|85810.8|85785.8|85812.3|85787.3|85810.3|85785.3|32
1634892790000|2021-10-22 08:53:10|85810.7|85785.7|85812.9|85787.9|85812.9|85787.9|85810.4|85785.4|25
1634892800000|2021-10-22 08:53:20|85812.7|85787.7|85823|85773|85824.1|85787.9|85810.8|85772.5|38
1634892810000|2021-10-22 08:53:30|85822.9|85772.9|85821.7|85771.7|85822.9|85772.9|85820.5|85770.5|20
1634892820000|2021-10-22 08:53:40|85821.8|85771.8|85822.3|85772.3|85823.4|85773.4|85821.6|85771.6|23
1634892830000|2021-10-22 08:53:50|85822.2|85772.2|85794.4|85744.4|85822.5|85782.1|85793|85743|53
1634892840000|2021-10-22 08:54:00|85794.5|85744.5|85799.2|85749.2|85799.2|85749.2|85792.5|85742.5|51
1634892850000|2021-10-22 08:54:10|85799|85749|85794.9|85744.9|85799.7|85749.7|85794.9|85744.9|32
1634892860000|2021-10-22 08:54:20|85795.6|85745.6|85791.2|85741.2|85796|85754.5|85779.4|85741.2|47
1634892870000|2021-10-22 08:54:30|85791.3|85741.3|85791.1|85741.1|85792.8|85742.8|85790.1|85740.1|32
1634892880000|2021-10-22 08:54:40|85791|85741|85789.5|85739.5|85791.7|85752.1|85775.3|85736.1|33
1634892890000|2021-10-22 08:54:50|85789.4|85739.4|85789.9|85739.9|85792.7|85753.5|85777.1|85738.6|47
1634892900000|2021-10-22 08:55:00|85789.7|85739.7|85780.8|85730.8|85789.7|85744.3|85768.2|85730.8|51
1634892910000|2021-10-22 08:55:10|85780.4|85730.4|85778.8|85728.8|85782.3|85745.1|85765.2|85728.4|47
1634892920000|2021-10-22 08:55:20|85779.4|85729.4|85776.3|85726.3|85779.6|85729.6|85775.6|85725.6|38
1634892930000|2021-10-22 08:55:30|85775.7|85725.7|85763|85713|85776.9|85735.8|85745.8|85712.5|50
1634892940000|2021-10-22 08:55:40|85762.9|85712.9|85749.2|85724.2|85764.3|85724.6|85747.6|85711.7|51
1634892950000|2021-10-22 08:55:50|85749.5|85724.5|85755.9|85705.9|85761.4|85724.5|85742.8|85705.1|57
1634892960000|2021-10-22 08:56:00|85756.2|85706.2|85760.3|85710.3|85761.8|85724.7|85744.3|85703.3|63
1634892970000|2021-10-22 08:56:10|85760|85710|85759.2|85709.2|85760.7|85710.7|85759.1|85709.1|39
1634892980000|2021-10-22 08:56:20|85759.3|85709.3|85749.3|85724.3|85761.8|85724.3|85748.4|85708.9|44
1634892990000|2021-10-22 08:56:30|85749.1|85724.1|85758.8|85708.8|85761.5|85724.1|85746.3|85707.4|44
1634893000000|2021-10-22 08:56:40|85758.7|85708.7|85752.8|85727.8|85768.2|85727.9|85749.4|85708.7|47
1634893010000|2021-10-22 08:56:50|85753|85728|85759|85709|85763.4|85728.9|85750.3|85709|56
1634893020000|2021-10-22 08:57:00|85759.2|85709.2|85760.9|85710.9|85762.9|85724.6|85744.7|85707.9|57
1634893030000|2021-10-22 08:57:10|85761.1|85711.1|85758.7|85708.7|85761.1|85723.9|85744.2|85708.5|48
1634893040000|2021-10-22 08:57:20|85758.2|85708.2|85745.8|85720.8|85759|85721.6|85743.5|85707.8|49
1634893050000|2021-10-22 08:57:30|85745.7|85720.7|85759.4|85709.4|85760|85721.7|85744.8|85707.6|42
1634893060000|2021-10-22 08:57:40|85759.5|85709.5|85744.7|85719.7|85759.9|85719.7|85739.1|85708.6|55
1634893070000|2021-10-22 08:57:50|85744.4|85719.4|85745.1|85720.1|85746.9|85721.9|85743.1|85718.1|45
1634893080000|2021-10-22 08:58:00|85744.7|85719.7|85758.5|85708.5|85758.5|85720|85741.1|85705.5|41
1634893090000|2021-10-22 08:58:10|85755|85705|85734|85684|85756.5|85718.1|85721.5|85683.7|51
1634893100000|2021-10-22 08:58:20|85733.4|85683.4|85707.8|85682.8|85734.5|85687|85707.8|85682.3|45
1634893110000|2021-10-22 08:58:30|85709|85684|85708.6|85683.6|85709.7|85684.7|85707.9|85682.9|37
1634893120000|2021-10-22 08:58:40|85708.2|85683.2|85721.5|85671.5|85722.6|85684.8|85707.8|85670.5|39
1634893130000|2021-10-22 08:58:50|85721.7|85671.7|85729.6|85679.6|85731.6|85693.3|85712.7|85671.7|55
1634893140000|2021-10-22 08:59:00|85729.2|85679.2|85730.1|85680.1|85730.9|85680.9|85728|85678|58
1634893150000|2021-10-22 08:59:10|85730.6|85680.6|85750|85700|85750.1|85700.1|85722.8|85680.6|56
1634893160000|2021-10-22 08:59:20|85749.5|85699.5|85750.8|85700.8|85751.2|85701.2|85744.9|85694.9|52
1634893170000|2021-10-22 08:59:30|85750.7|85700.7|85747.5|85697.5|85750.7|85700.7|85740.1|85690.1|61
1634893180000|2021-10-22 08:59:40|85747.1|85697.1|85747.3|85697.3|85748.1|85698.1|85746.1|85696.1|66
1634893190000|2021-10-22 08:59:50|85747.4|85697.4|85755.5|85705.5|85755.5|85705.5|85745.7|85695.7|59
1634893200000|2021-10-22 09:00:00|85755.8|85705.8|85770.4|85720.4|85770.4|85720.4|85753.3|85703.3|62
1634893210000|2021-10-22 09:00:10|85769.5|85719.5|85790.6|85740.6|85790.6|85740.6|85769.5|85719.5|55
1634893220000|2021-10-22 09:00:20|85791.1|85741.1|85794.4|85744.4|85795.8|85745.8|85791.1|85741.1|40
1634893230000|2021-10-22 09:00:30|85793.9|85743.9|85798|85748|85799.2|85749.2|85793.9|85743.9|52
1634893240000|2021-10-22 09:00:40|85797.4|85747.4|85803.4|85753.4|85804.4|85754.4|85796.2|85746.2|61
1634893250000|2021-10-22 09:00:50|85803.2|85753.2|85792.9|85742.9|85803.2|85753.2|85792.3|85742.3|47
1634893260000|2021-10-22 09:01:00|85793.1|85743.1|85786.6|85736.6|85793.3|85743.3|85783.6|85733.6|52
1634893270000|2021-10-22 09:01:10|85786.4|85736.4|85787|85737|85788.7|85750.6|85775.3|85735.5|53
1634893280000|2021-10-22 09:01:20|85786.9|85736.9|85780.9|85730.9|85787.3|85737.3|85780.5|85730.5|58
1634893290000|2021-10-22 09:01:30|85780.7|85730.7|85769.9|85719.9|85780.7|85730.7|85768.2|85718.2|60
1634893300000|2021-10-22 09:01:40|85764.7|85714.7|85759.5|85709.5|85764.7|85714.7|85757.2|85707.2|58
1634893310000|2021-10-22 09:01:50|85759.1|85709.1|85759.2|85734.2|85774.5|85735|85757.3|85707.3|62
1634893320000|2021-10-22 09:02:00|85759.6|85734.6|85756.4|85731.4|85774.9|85736.4|85755.5|85719.5|59
1634893330000|2021-10-22 09:02:10|85755.8|85730.8|85754.9|85729.9|85756.5|85731.5|85751.2|85726.2|52
1634893340000|2021-10-22 09:02:20|85754|85729|85769.9|85719.9|85770.2|85732.7|85754|85719.5|51
1634893350000|2021-10-22 09:02:30|85769|85719|85759.7|85734.7|85775.9|85737.4|85756.9|85719|54
1634893360000|2021-10-22 09:02:40|85760.3|85735.3|85756.4|85731.4|85760.9|85735.9|85755.6|85730.6|39
1634893370000|2021-10-22 09:02:50|85756.5|85731.5|85767.3|85742.3|85767.3|85742.3|85755.8|85730.8|59
1634893380000|2021-10-22 09:03:00|85767.4|85742.4|85764.2|85739.2|85767.8|85742.8|85763.7|85738.7|43
1634893390000|2021-10-22 09:03:10|85764|85739|85765.1|85740.1|85765.5|85740.5|85764|85739|36
1634893400000|2021-10-22 09:03:20|85765.3|85740.3|85766.1|85741.1|85766.6|85741.6|85765.1|85740.1|23
1634893410000|2021-10-22 09:03:30|85766.2|85741.2|85782.5|85732.5|85784.3|85745|85766.2|85730.8|55
1634893420000|2021-10-22 09:03:40|85782.1|85732.1|85778.6|85728.6|85782.9|85744.4|85765.3|85727.6|46
1634893430000|2021-10-22 09:03:50|85778.1|85728.1|85781.4|85731.4|85782.2|85732.2|85777.6|85727.6|48
1634893440000|2021-10-22 09:04:00|85780.8|85730.8|85783.9|85733.9|85784.4|85734.4|85780.2|85730.2|48
1634893450000|2021-10-22 09:04:10|85784.2|85734.2|85780.3|85730.3|85784.2|85744.9|85764.7|85727|35
1634893460000|2021-10-22 09:04:20|85777.3|85727.3|85777.7|85727.7|85778.4|85728.4|85776|85726|36
1634893470000|2021-10-22 09:04:30|85777.6|85727.6|85779|85729|85782.1|85741.9|85762.4|85725.7|42
1634893480000|2021-10-22 09:04:40|85779.3|85729.3|85779.9|85729.9|85781.1|85731.1|85778.7|85728.7|40
1634893490000|2021-10-22 09:04:50|85779.8|85729.8|85779.8|85729.8|85780.4|85730.4|85778.9|85728.9|29
1634893500000|2021-10-22 09:05:00|85779.7|85729.7|85774.9|85724.9|85779.8|85729.8|85774.9|85724.9|37
1634893510000|2021-10-22 09:05:10|85774.2|85724.2|85773.5|85723.5|85774.4|85724.4|85771.9|85721.9|55
1634893520000|2021-10-22 09:05:20|85773.6|85723.6|85786.4|85736.4|85788|85748.7|85771|85723.4|49
1634893530000|2021-10-22 09:05:30|85786.5|85736.5|85788.7|85738.7|85789.7|85739.7|85786.5|85736.5|37
1634893540000|2021-10-22 09:05:40|85788.5|85738.5|85792|85742|85792.9|85742.9|85788.2|85738.2|34
1634893550000|2021-10-22 09:05:50|85792.2|85742.2|85791.9|85741.9|85793.7|85743.7|85791.3|85741.3|30
1634893560000|2021-10-22 09:06:00|85791.8|85741.8|85789.6|85739.6|85792.9|85742.9|85788.7|85738.7|34
1634893570000|2021-10-22 09:06:10|85788.9|85738.9|85790.8|85740.8|85791.4|85741.4|85788|85738|34
1634893580000|2021-10-22 09:06:20|85791.2|85741.2|85789.9|85739.9|85792.2|85742.2|85789.3|85739.3|49
1634893590000|2021-10-22 09:06:30|85790|85740|85793.6|85743.6|85793.6|85743.6|85789.2|85739.2|20
1634893600000|2021-10-22 09:06:40|85792.9|85742.9|85794.9|85744.9|85795.2|85745.2|85791.8|85741.8|45
1634893610000|2021-10-22 09:06:50|85795|85745|85798.8|85748.8|85798.8|85760.2|85783.8|85744.9|41
1634893620000|2021-10-22 09:07:00|85799.1|85749.1|85796.4|85746.4|85799.2|85759.2|85784.2|85743.8|41
1634893630000|2021-10-22 09:07:10|85796.5|85746.5|85795.2|85745.2|85797.2|85747.2|85793.7|85743.7|44
1634893640000|2021-10-22 09:07:20|85795|85745|85794.9|85744.9|85795.6|85745.6|85794.7|85744.7|32
1634893650000|2021-10-22 09:07:30|85795.2|85745.2|85798.2|85748.2|85798.2|85748.2|85794.6|85744.6|28
1634893660000|2021-10-22 09:07:40|85796.8|85746.8|85797.4|85747.4|85799.9|85749.9|85795.9|85745.9|35
1634893670000|2021-10-22 09:07:50|85797.3|85747.3|85799.4|85749.4|85799.5|85749.5|85797.3|85747.3|33
1634893680000|2021-10-22 09:08:00|85800|85750|85805.9|85755.9|85806.6|85756.6|85799.6|85749.6|52
1634893690000|2021-10-22 09:08:10|85806.1|85756.1|85805.2|85755.2|85806.1|85756.1|85804.8|85754.8|33
1634893700000|2021-10-22 09:08:20|85802.3|85752.3|85803|85753|85806.5|85756.5|85802.3|85752.3|50
1634893710000|2021-10-22 09:08:30|85802.7|85752.7|85802.5|85752.5|85805.3|85755.3|85800.8|85750.8|44
1634893720000|2021-10-22 09:08:40|85802.6|85752.6|85805.5|85755.5|85806.1|85756.1|85802.3|85752.3|33
1634893730000|2021-10-22 09:08:50|85805.3|85755.3|85786.8|85761.8|85805.3|85766.7|85786.8|85754.5|33
1634893740000|2021-10-22 09:09:00|85799.7|85749.7|85800.7|85750.7|85801.2|85751.2|85798.7|85748.7|49
1634893750000|2021-10-22 09:09:10|85800.8|85750.8|85796.3|85746.3|85801.1|85751.1|85795.8|85745.8|39
1634893760000|2021-10-22 09:09:20|85797|85747|85794.1|85744.1|85797.3|85747.3|85792.4|85742.4|48
1634893770000|2021-10-22 09:09:30|85782.6|85757.6|85792.7|85742.7|85794.6|85757.6|85781.3|85741.8|46
1634893780000|2021-10-22 09:09:40|85792.6|85742.6|85792.4|85742.4|85792.6|85742.6|85792|85742|14
1634893790000|2021-10-22 09:09:50|85792.3|85742.3|85793.9|85743.9|85793.9|85743.9|85792|85742|21
1634893800000|2021-10-22 09:10:00|85794.4|85744.4|85790.6|85740.6|85794.5|85744.5|85789.8|85739.8|28
1634893810000|2021-10-22 09:10:10|85791.2|85741.2|85786.9|85736.9|85791.2|85741.2|85786.7|85736.7|35
1634893820000|2021-10-22 09:10:20|85787|85737|85779.6|85754.6|85787.1|85754.7|85777.2|85736.3|42
1634893830000|2021-10-22 09:10:30|85779.8|85754.8|85778.1|85753.1|85779.8|85754.8|85778|85753|31
1634893840000|2021-10-22 09:10:40|85778|85753|85774.6|85749.6|85778.1|85753.1|85773.7|85748.7|36
1634893850000|2021-10-22 09:10:50|85774.7|85749.7|85783|85733|85783.2|85749.7|85771.6|85733|36
1634893860000|2021-10-22 09:11:00|85784.5|85734.5|85762.9|85737.9|85784.5|85743.4|85761.7|85732.4|53
1634893870000|2021-10-22 09:11:10|85763.7|85738.7|85761.4|85736.4|85774.8|85739.7|85760.3|85724.8|37
1634893880000|2021-10-22 09:11:20|85761.2|85736.2|85766.5|85741.5|85767.3|85742.3|85759.8|85734.8|40
1634893890000|2021-10-22 09:11:30|85766.6|85741.6|85765.7|85740.7|85767.5|85742.5|85765.1|85740.1|30
1634893900000|2021-10-22 09:11:40|85764.4|85739.4|85765.8|85740.8|85766.6|85741.6|85764.1|85739.1|42
1634893910000|2021-10-22 09:11:50|85765.9|85740.9|85767|85742|85767.3|85742.3|85764.5|85739.5|33
1634893920000|2021-10-22 09:12:00|85767.3|85742.3|85766.5|85741.5|85767.3|85742.3|85765.4|85740.4|41
1634893930000|2021-10-22 09:12:10|85766.9|85741.9|85786|85736|85786.4|85747.1|85766.9|85730.3|56
1634893940000|2021-10-22 09:12:20|85785.6|85735.6|85790.5|85740.5|85791.3|85741.3|85785.3|85735.3|42
1634893950000|2021-10-22 09:12:30|85790.7|85740.7|85804|85754|85804.6|85760.4|85780.9|85739.1|40
1634893960000|2021-10-22 09:12:40|85804.1|85754.1|85805.1|85755.1|85805.1|85755.1|85803.3|85753.3|45
1634893970000|2021-10-22 09:12:50|85805|85755|85811.3|85761.3|85812.7|85762.7|85805|85755|55
1634893980000|2021-10-22 09:13:00|85810.8|85760.8|85807.8|85757.8|85811.4|85761.4|85807.4|85757.4|52
1634893990000|2021-10-22 09:13:10|85807.5|85757.5|85800.3|85750.3|85808.1|85766.3|85787.9|85748.7|41
1634894000000|2021-10-22 09:13:20|85800.1|85750.1|85799.8|85749.8|85800.4|85750.4|85798.3|85748.3|37
1634894010000|2021-10-22 09:13:30|85799.9|85749.9|85800.1|85750.1|85800.3|85750.3|85799.1|85749.1|24
1634894020000|2021-10-22 09:13:40|85800|85750|85800.3|85750.3|85800.3|85750.3|85799.5|85749.5|26
1634894030000|2021-10-22 09:13:50|85800.4|85750.4|85800.1|85750.1|85800.7|85750.7|85799.3|85749.3|24
1634894040000|2021-10-22 09:14:00|85799.7|85749.7|85799.6|85749.6|85800.4|85750.4|85798.8|85748.8|30
1634894050000|2021-10-22 09:14:10|85799.1|85749.1|85796.8|85746.8|85799.7|85749.7|85795.5|85745.5|49
1634894060000|2021-10-22 09:14:20|85796.5|85746.5|85793.7|85743.7|85796.6|85746.6|85793.1|85743.1|28
1634894070000|2021-10-22 09:14:30|85794.3|85744.3|85792.7|85742.7|85795.2|85745.2|85792|85742|35
1634894080000|2021-10-22 09:14:40|85792.5|85742.5|85795.7|85745.7|85797.8|85747.8|85792.5|85742.5|47
1634894090000|2021-10-22 09:14:50|85796|85746|85786.8|85761.8|85798.3|85762.9|85786|85745.2|39
1634894100000|2021-10-22 09:15:00|85786.1|85761.1|85787.5|85762.5|85787.8|85762.8|85786|85761|54
1634894110000|2021-10-22 09:15:10|85787.1|85762.1|85794.2|85744.2|85794.3|85765.1|85781.8|85743|43
1634894120000|2021-10-22 09:15:20|85794.3|85744.3|85797.7|85747.7|85805.1|85759.4|85784.4|85743.2|47
1634894130000|2021-10-22 09:15:30|85785.4|85760.4|85794.4|85744.4|85797.5|85760.4|85781.2|85742.9|57
1634894140000|2021-10-22 09:15:40|85794.6|85744.6|85794.8|85744.8|85795.5|85745.5|85794.4|85744.4|17
1634894150000|2021-10-22 09:15:50|85795.3|85745.3|85793.3|85743.3|85795.6|85745.6|85792.8|85742.8|28
1634894160000|2021-10-22 09:16:00|85793.2|85743.2|85812.1|85762.1|85816.5|85766.5|85792.9|85742.9|55
1634894170000|2021-10-22 09:16:10|85811.6|85761.6|85798.7|85773.7|85811.6|85773.7|85798.1|85759.9|34
1634894180000|2021-10-22 09:16:20|85798.6|85773.6|85801.7|85751.7|85810.4|85773.8|85787.1|85750.3|42
1634894190000|2021-10-22 09:16:30|85801.8|85751.8|85788.8|85763.8|85802.3|85764|85786.9|85748.5|41
1634894200000|2021-10-22 09:16:40|85788.4|85763.4|85783.5|85758.5|85801.8|85765.3|85782.9|85745.6|42
1634894210000|2021-10-22 09:16:50|85783.4|85758.4|85799.4|85749.4|85799.8|85758.6|85783.4|85745.6|43
1634894220000|2021-10-22 09:17:00|85799.3|85749.3|85797.8|85747.8|85800.3|85750.3|85797.2|85747.2|36
1634894230000|2021-10-22 09:17:10|85798.1|85748.1|85801.5|85751.5|85801.9|85751.9|85798|85748|26
1634894240000|2021-10-22 09:17:20|85801.2|85751.2|85797.9|85747.9|85801.5|85751.5|85796.7|85746.7|49
1634894250000|2021-10-22 09:17:30|85797.8|85747.8|85785.2|85760.2|85798.6|85760.8|85783.9|85746.4|41
1634894260000|2021-10-22 09:17:40|85785.1|85760.1|85783.7|85758.7|85785.3|85760.3|85783.5|85758.5|32
1634894270000|2021-10-22 09:17:50|85783.6|85758.6|85788.2|85763.2|85799.3|85764.1|85783.4|85749.3|37
1634894280000|2021-10-22 09:18:00|85787.8|85762.8|85790.5|85765.5|85792|85767|85787.8|85762.8|41
1634894290000|2021-10-22 09:18:10|85790.9|85765.9|85791.3|85766.3|85791.3|85766.3|85788|85763|42
1634894300000|2021-10-22 09:18:20|85791.2|85766.2|85805.1|85755.1|85805.5|85768|85791.2|85753.4|38
1634894310000|2021-10-22 09:18:30|85805.3|85755.3|85815.4|85765.4|85816.5|85766.5|85803.4|85753.4|49
1634894320000|2021-10-22 09:18:40|85815.5|85765.5|85817.2|85767.2|85817.8|85767.8|85814.1|85764.1|48
1634894330000|2021-10-22 09:18:50|85817.6|85767.6|85816.7|85766.7|85818.9|85768.9|85816.7|85766.7|38
1634894340000|2021-10-22 09:19:00|85816.6|85766.6|85820.9|85770.9|85823.2|85773.2|85816.6|85766.6|52
1634894350000|2021-10-22 09:19:10|85821|85771|85821.1|85771.1|85821.3|85771.3|85820.3|85770.3|32
1634894360000|2021-10-22 09:19:20|85820.7|85770.7|85810.6|85760.6|85821.5|85771.5|85809.1|85759.1|32
1634894370000|2021-10-22 09:19:30|85809.9|85759.9|85797.8|85772.8|85812.6|85774.8|85797.7|85757.4|52
1634894380000|2021-10-22 09:19:40|85798.5|85773.5|85809.6|85759.6|85809.6|85773.5|85795.9|85756.6|34
1634894390000|2021-10-22 09:19:50|85809.4|85759.4|85809.3|85759.3|85810.1|85760.1|85808.9|85758.9|33
1634894400000|2021-10-22 09:20:00|85810|85760|85811.8|85761.8|85811.8|85761.8|85809.5|85759.5|34
1634894410000|2021-10-22 09:20:10|85811.6|85761.6|85810.9|85760.9|85811.6|85761.6|85810.8|85760.8|19
1634894420000|2021-10-22 09:20:20|85811.1|85761.1|85813.6|85763.6|85813.6|85763.6|85810.5|85760.5|35
1634894430000|2021-10-22 09:20:30|85813.3|85763.3|85815.2|85765.2|85816.3|85766.3|85812.5|85762.5|32
1634894440000|2021-10-22 09:20:40|85815.1|85765.1|85814.8|85764.8|85816.8|85766.8|85814.6|85764.6|39
1634894450000|2021-10-22 09:20:50|85815|85765|85813.1|85763.1|85815.4|85765.4|85812.1|85762.1|32
1634894460000|2021-10-22 09:21:00|85813|85763|85813.5|85763.5|85814.2|85764.2|85812.9|85762.9|23
1634894470000|2021-10-22 09:21:10|85813.7|85763.7|85814.1|85764.1|85814.5|85764.5|85813.2|85763.2|33
1634894480000|2021-10-22 09:21:20|85813.4|85763.4|85815.6|85765.6|85815.8|85777.9|85802.1|85763.4|37
1634894490000|2021-10-22 09:21:30|85815.3|85765.3|85814.3|85764.3|85815.3|85765.3|85813.8|85763.8|35
1634894500000|2021-10-22 09:21:40|85814.5|85764.5|85811.7|85761.7|85815.7|85774.3|85798.9|85760.3|33
1634894510000|2021-10-22 09:21:50|85810.6|85760.6|85812.9|85762.9|85813.2|85763.2|85810.6|85760.6|45
1634894520000|2021-10-22 09:22:00|85813.1|85763.1|85813.4|85763.4|85814.1|85764.1|85812.6|85762.6|35
1634894530000|2021-10-22 09:22:10|85813.3|85763.3|85811.5|85761.5|85813.5|85763.5|85810.4|85760.4|40
1634894540000|2021-10-22 09:22:20|85811.4|85761.4|85810.7|85760.7|85811.7|85761.7|85810.5|85760.5|22
1634894550000|2021-10-22 09:22:30|85810.5|85760.5|85813.2|85763.2|85814|85764|85810.5|85760.5|32
1634894560000|2021-10-22 09:22:40|85813.3|85763.3|85812.5|85762.5|85813.8|85763.8|85811.7|85761.7|31
1634894570000|2021-10-22 09:22:50|85812.3|85762.3|85808.3|85758.3|85813.1|85774|85794.1|85756.4|48
1634894580000|2021-10-22 09:23:00|85807.7|85757.7|85806.8|85756.8|85808.9|85758.9|85806.8|85756.8|47
1634894590000|2021-10-22 09:23:10|85806.9|85756.9|85806|85756|85807.8|85757.8|85805.9|85755.9|26
1634894600000|2021-10-22 09:23:20|85805.9|85755.9|85794.5|85769.5|85807.5|85769.5|85794.5|85755.1|24
1634894610000|2021-10-22 09:23:30|85794.8|85769.8|85795.4|85770.4|85796|85771|85794.3|85769.3|29
1634894620000|2021-10-22 09:23:40|85795.8|85770.8|85795.4|85770.4|85796.7|85771.7|85795.3|85770.3|25
1634894630000|2021-10-22 09:23:50|85795.3|85770.3|85810.8|85760.8|85813.5|85777.2|85795.1|85760.8|37
1634894640000|2021-10-22 09:24:00|85809.7|85759.7|85793.5|85768.5|85809.7|85769.7|85792.5|85755.7|48
1634894650000|2021-10-22 09:24:10|85793.3|85768.3|85792.7|85767.7|85794.3|85769.3|85790.7|85765.7|30
1634894660000|2021-10-22 09:24:20|85791.5|85766.5|85802.1|85752.1|85803.6|85767.7|85788.9|85751.6|45
1634894670000|2021-10-22 09:24:30|85802.2|85752.2|85789.7|85764.7|85802.4|85765.3|85788.1|85751.3|44
1634894680000|2021-10-22 09:24:40|85789.8|85764.8|85791.1|85766.1|85791.5|85766.5|85788.9|85763.9|32
1634894690000|2021-10-22 09:24:50|85791.2|85766.2|85808|85758|85808.5|85768.8|85790.6|85756.1|35
1634894700000|2021-10-22 09:25:00|85808.2|85758.2|85804.8|85754.8|85808.6|85767.8|85790.7|85751.7|46
1634894710000|2021-10-22 09:25:10|85804.7|85754.7|85803.4|85753.4|85805.1|85755.1|85802.5|85752.5|33
1634894720000|2021-10-22 09:25:20|85802.3|85752.3|85802.2|85752.2|85803.1|85765.5|85788.8|85752.2|43
1634894730000|2021-10-22 09:25:30|85802.3|85752.3|85786.3|85761.3|85802.3|85761.5|85784.2|85748|53
1634894740000|2021-10-22 09:25:40|85786.5|85761.5|85787.7|85762.7|85788|85763|85786.2|85761.2|33
1634894750000|2021-10-22 09:25:50|85787.6|85762.6|85803.6|85753.6|85803.8|85763.5|85786.7|85752.1|49
1634894760000|2021-10-22 09:26:00|85802.1|85752.1|85799|85749|85802.8|85752.8|85798|85748|51
1634894770000|2021-10-22 09:26:10|85797.6|85747.6|85798.6|85748.6|85799.7|85749.7|85796.5|85746.5|41
1634894780000|2021-10-22 09:26:20|85798.7|85748.7|85797|85747|85799.1|85749.1|85795.9|85745.9|35
1634894790000|2021-10-22 09:26:30|85796.6|85746.6|85798.2|85748.2|85798.7|85748.7|85796.5|85746.5|38
1634894800000|2021-10-22 09:26:40|85798.3|85748.3|85799|85749|85799.1|85749.1|85798.1|85748.1|28
1634894810000|2021-10-22 09:26:50|85798.8|85748.8|85803.1|85753.1|85803.9|85753.9|85798.2|85748.2|33
1634894820000|2021-10-22 09:27:00|85801.7|85751.7|85792.2|85767.2|85803.6|85767.3|85789.8|85751.7|40
1634894830000|2021-10-22 09:27:10|85792.1|85767.1|85792.8|85767.8|85794.1|85769.1|85790.5|85765.5|37
1634894840000|2021-10-22 09:27:20|85793.4|85768.4|85792.5|85767.5|85793.9|85768.9|85792|85767|43
1634894850000|2021-10-22 09:27:30|85792.7|85767.7|85794.9|85769.9|85795.1|85770.1|85792.1|85767.1|26
1634894860000|2021-10-22 09:27:40|85794.8|85769.8|85796.1|85771.1|85796.2|85771.2|85793.4|85768.4|34
1634894870000|2021-10-22 09:27:50|85796.2|85771.2|85793.9|85768.9|85796.2|85771.2|85793.9|85768.9|31
1634894880000|2021-10-22 09:28:00|85793.8|85768.8|85793.6|85768.6|85795.6|85770.6|85790.6|85765.6|41
1634894890000|2021-10-22 09:28:10|85793.5|85768.5|85800.4|85775.4|85800.4|85775.4|85792.9|85767.9|39
1634894900000|2021-10-22 09:28:20|85800.5|85775.5|85808.6|85758.6|85813.3|85775.5|85800|85757.9|41
1634894910000|2021-10-22 09:28:30|85808.8|85758.8|85792.6|85767.6|85809.2|85769.3|85792.3|85754.5|35
1634894920000|2021-10-22 09:28:40|85793.2|85768.2|85803.8|85753.8|85806.7|85769.7|85791.4|85752.3|40
1634894930000|2021-10-22 09:28:50|85804.3|85754.3|85801.1|85751.1|85804.8|85754.8|85800.5|85750.5|38
1634894940000|2021-10-22 09:29:00|85800.6|85750.6|85805.4|85755.4|85809.7|85759.7|85800.6|85750.6|51
1634894950000|2021-10-22 09:29:10|85806|85756|85805|85755|85806.6|85756.6|85800.1|85750.1|41
1634894960000|2021-10-22 09:29:20|85804.9|85754.9|85800.9|85750.9|85805.1|85765.8|85789.6|85750.2|41
1634894970000|2021-10-22 09:29:30|85801.1|85751.1|85800.3|85750.3|85801.9|85751.9|85800.1|85750.1|31
1634894980000|2021-10-22 09:29:40|85800.1|85750.1|85789.8|85764.8|85803.3|85764.8|85786.4|85748.6|48
1634894990000|2021-10-22 09:29:50|85789.6|85764.6|85800.9|85750.9|85802.8|85764.6|85788.4|85750.2|31
1634895000000|2021-10-22 09:30:00|85800.2|85750.2|85804.4|85754.4|85805.9|85755.9|85798.8|85748.8|43
1634895010000|2021-10-22 09:30:10|85804.5|85754.5|85798.5|85748.5|85804.5|85763.9|85785.5|85748.5|42
1634895020000|2021-10-22 09:30:20|85799.7|85749.7|85801.3|85751.3|85801.3|85765.1|85789.1|85748.2|34
1634895030000|2021-10-22 09:30:30|85801.6|85751.6|85799|85749|85803.7|85763.7|85785.7|85748.2|42
1634895040000|2021-10-22 09:30:40|85799.4|85749.4|85790.7|85765.7|85799.4|85765.7|85785.5|85747.9|24
1634895050000|2021-10-22 09:30:50|85790.6|85765.6|85789.4|85764.4|85801.8|85766|85788.3|85746.6|36
1634895060000|2021-10-22 09:31:00|85789.2|85764.2|85792|85767|85804.7|85767.1|85787.1|85749.5|46
1634895070000|2021-10-22 09:31:10|85792.2|85767.2|85803.5|85753.5|85803.5|85767.3|85789|85749.3|41
1634895080000|2021-10-22 09:31:20|85804.2|85754.2|85790.8|85765.8|85806.1|85768.2|85790.4|85754.2|38
1634895090000|2021-10-22 09:31:30|85790.7|85765.7|85803.7|85753.7|85803.8|85766.6|85790.6|85753.2|23
1634895100000|2021-10-22 09:31:40|85803.5|85753.5|85801.8|85751.8|85803.7|85764|85788.4|85751.3|28
1634895110000|2021-10-22 09:31:50|85801.3|85751.3|85802.4|85752.4|85805.5|85765.6|85789.6|85751.3|34
1634895120000|2021-10-22 09:32:00|85802.8|85752.8|85800.1|85750.1|85803.2|85753.2|85800.1|85750.1|31
1634895130000|2021-10-22 09:32:10|85800.2|85750.2|85798.9|85748.9|85801.6|85751.6|85798.5|85748.5|24
1634895140000|2021-10-22 09:32:20|85799.6|85749.6|85796.2|85746.2|85799.7|85762.4|85787.3|85745.7|32
1634895150000|2021-10-22 09:32:30|85795.9|85745.9|85797.3|85747.3|85797.7|85747.7|85794|85744|28
1634895160000|2021-10-22 09:32:40|85797.4|85747.4|85798|85748|85798.2|85748.2|85796.7|85746.7|20
1634895170000|2021-10-22 09:32:50|85798.2|85748.2|85801.4|85751.4|85802.7|85752.7|85798.2|85748.2|33
1634895180000|2021-10-22 09:33:00|85801.2|85751.2|85804.8|85754.8|85805.2|85766.9|85789.3|85750.8|41
1634895190000|2021-10-22 09:33:10|85804.6|85754.6|85802.5|85752.5|85805.1|85755.1|85801.9|85751.9|23
1634895200000|2021-10-22 09:33:20|85802.2|85752.2|85804|85754|85805.9|85755.9|85800.7|85750.7|45
1634895210000|2021-10-22 09:33:30|85803.9|85753.9|85805.3|85755.3|85806.2|85756.2|85803.9|85753.9|42
1634895220000|2021-10-22 09:33:40|85805.1|85755.1|85803.7|85753.7|85805.1|85755.1|85802.4|85752.4|38
1634895230000|2021-10-22 09:33:50|85804.1|85754.1|85803.4|85753.4|85805.9|85755.9|85803.1|85753.1|38
1634895240000|2021-10-22 09:34:00|85803.2|85753.2|85800.3|85750.3|85804.4|85754.4|85800|85750|50
1634895250000|2021-10-22 09:34:10|85800.4|85750.4|85800.8|85750.8|85801.1|85751.1|85798.9|85748.9|35
1634895260000|2021-10-22 09:34:20|85800.7|85750.7|85800.1|85750.1|85801|85751|85799.5|85749.5|29
1634895270000|2021-10-22 09:34:30|85800.4|85750.4|85800.2|85750.2|85801.8|85751.8|85799.8|85749.8|39
1634895280000|2021-10-22 09:34:40|85800.1|85750.1|85800.2|85750.2|85800.3|85750.3|85799|85749|26
1634895290000|2021-10-22 09:34:50|85800.4|85750.4|85798.3|85748.3|85800.4|85750.4|85798|85748|32
1634895300000|2021-10-22 09:35:00|85798|85748|85797.8|85747.8|85799.8|85749.8|85797.3|85747.3|37
1634895310000|2021-10-22 09:35:10|85797.6|85747.6|85797.6|85747.6|85798.6|85748.6|85797.5|85747.5|37
1634895320000|2021-10-22 09:35:20|85797.8|85747.8|85796|85746|85798.8|85748.8|85793.4|85743.4|42
1634895330000|2021-10-22 09:35:30|85795.3|85745.3|85789.4|85764.4|85801.6|85764.4|85789.4|85745.1|44
1634895340000|2021-10-22 09:35:40|85790.1|85765.1|85801.7|85751.7|85801.7|85765.4|85788.2|85750.4|20
1634895350000|2021-10-22 09:35:50|85801.5|85751.5|85798.3|85748.3|85801.6|85761.8|85785.6|85747.8|33
1634895360000|2021-10-22 09:36:00|85798.2|85748.2|85797|85747|85798.2|85748.2|85793|85743|39
1634895370000|2021-10-22 09:36:10|85796.5|85746.5|85799.9|85749.9|85800.1|85750.1|85795.9|85745.9|16
1634895380000|2021-10-22 09:36:20|85799.4|85749.4|85798.8|85748.8|85800.3|85750.3|85798.3|85748.3|15
1634895390000|2021-10-22 09:36:30|85799.3|85749.3|85798.2|85748.2|85800.9|85750.9|85798.1|85748.1|32
1634895400000|2021-10-22 09:36:40|85798.4|85748.4|85794.2|85744.2|85798.4|85748.4|85794.2|85744.2|33
1634895410000|2021-10-22 09:36:50|85794.5|85744.5|85790|85740|85796|85757.9|85780.5|85740|36
1634895420000|2021-10-22 09:37:00|85791|85741|85789.9|85739.9|85791|85753.8|85776.9|85738.7|29
1634895430000|2021-10-22 09:37:10|85789.7|85739.7|85783.4|85733.4|85790.3|85740.3|85782.5|85732.5|34
1634895440000|2021-10-22 09:37:20|85783.8|85733.8|85773.9|85723.9|85784.4|85734.4|85773.2|85723.2|54
1634895450000|2021-10-22 09:37:30|85773.4|85723.4|85777.1|85727.1|85777.2|85740|85764.5|85722.5|47
1634895460000|2021-10-22 09:37:40|85776.6|85726.6|85781.4|85731.4|85782.9|85732.9|85775.6|85725.6|44
1634895470000|2021-10-22 09:37:50|85781.1|85731.1|85779.9|85729.9|85781.8|85731.8|85778.4|85728.4|24
1634895480000|2021-10-22 09:38:00|85778.8|85728.8|85777.6|85727.6|85780|85730|85777|85727|38
1634895490000|2021-10-22 09:38:10|85778.1|85728.1|85785.6|85735.6|85785.6|85735.6|85777.7|85727.7|39
1634895500000|2021-10-22 09:38:20|85786|85736|85785.2|85735.2|85788.1|85738.1|85783.7|85733.7|40
1634895510000|2021-10-22 09:38:30|85785.1|85735.1|85794.9|85744.9|85796.9|85746.9|85784.9|85734.9|50
1634895520000|2021-10-22 09:38:40|85795.6|85745.6|85790.3|85740.3|85795.8|85759|85777.8|85737.6|58
1634895530000|2021-10-22 09:38:50|85789.6|85739.6|85777.3|85752.3|85790.7|85753.2|85776.1|85738.7|34
1634895540000|2021-10-22 09:39:00|85777.2|85752.2|85779.5|85754.5|85792.6|85754.9|85777.2|85740.3|44
1634895550000|2021-10-22 09:39:10|85778.7|85753.7|85792.3|85742.3|85794.7|85753.7|85777.5|85741.4|26
1634895560000|2021-10-22 09:39:20|85792.1|85742.1|85781.5|85756.5|85795.5|85758.3|85781.3|85741.3|38
1634895570000|2021-10-22 09:39:30|85781.8|85756.8|85781.4|85756.4|85783.2|85758.2|85781.2|85756.2|36
1634895580000|2021-10-22 09:39:40|85782.1|85757.1|85790.9|85740.9|85794|85757.5|85778.8|85739.9|53
1634895590000|2021-10-22 09:39:50|85791.2|85741.2|85790.6|85740.6|85793.9|85757.2|85777.2|85739.9|51
1634895600000|2021-10-22 09:40:00|85790.5|85740.5|85796|85746|85796|85746|85789.9|85739.9|40
1634895610000|2021-10-22 09:40:10|85783.7|85758.7|85782.2|85757.2|85784|85759|85781|85756|32
1634895620000|2021-10-22 09:40:20|85782.3|85757.3|85779.8|85754.8|85796.6|85757.3|85778.6|85743.3|43
1634895630000|2021-10-22 09:40:30|85777.8|85752.8|85783|85758|85790.9|85758.2|85776.9|85740.9|37
1634895640000|2021-10-22 09:40:40|85783.1|85758.1|85783.4|85758.4|85783.8|85758.8|85782.7|85757.7|37
1634895650000|2021-10-22 09:40:50|85783.3|85758.3|85792.3|85742.3|85793.2|85758.3|85780.1|85742.2|34
1634895660000|2021-10-22 09:41:00|85792.1|85742.1|85791.5|85741.5|85792.8|85742.8|85790.4|85740.4|37
1634895670000|2021-10-22 09:41:10|85791.6|85741.6|85776.2|85751.2|85791.7|85756.4|85775.8|85739.1|48
1634895680000|2021-10-22 09:41:20|85777|85752|85779.1|85754.1|85788.9|85754.2|85776.2|85736.9|35
1634895690000|2021-10-22 09:41:30|85778|85753|85775.4|85750.4|85780|85755|85774.5|85749.5|38
1634895700000|2021-10-22 09:41:40|85776.1|85751.1|85776.2|85751.2|85776.5|85751.5|85774.2|85749.2|37
1634895710000|2021-10-22 09:41:50|85774.3|85749.3|85773.2|85748.2|85785.4|85751.2|85771.7|85735.4|41
1634895720000|2021-10-22 09:42:00|85773|85748|85773|85748|85773.5|85748.5|85771.4|85746.4|23
1634895730000|2021-10-22 09:42:10|85772.7|85747.7|85773.7|85748.7|85773.7|85748.7|85772.4|85747.4|19
1634895740000|2021-10-22 09:42:20|85773.6|85748.6|85777.6|85752.6|85778.6|85753.6|85772.8|85747.8|42
1634895750000|2021-10-22 09:42:30|85777.7|85752.7|85786.9|85736.9|85790.9|85752.7|85775.1|85736.6|27
1634895760000|2021-10-22 09:42:40|85786.4|85736.4|85786.7|85736.7|85788.9|85751.2|85774.9|85736.4|41
1634895770000|2021-10-22 09:42:50|85787.2|85737.2|85787.2|85737.2|85788.3|85738.3|85786.7|85736.7|26
1634895780000|2021-10-22 09:43:00|85787.6|85737.6|85788.4|85738.4|85789.4|85739.4|85786.7|85736.7|30
1634895790000|2021-10-22 09:43:10|85787.9|85737.9|85787.7|85737.7|85789.1|85739.1|85784.4|85734.4|28
1634895800000|2021-10-22 09:43:20|85787.9|85737.9|85779.1|85754.1|85789.4|85757|85779.1|85737.4|30
1634895810000|2021-10-22 09:43:30|85780.2|85755.2|85790.8|85740.8|85792.7|85755.2|85778.9|85739.9|29
1634895820000|2021-10-22 09:43:40|85790.9|85740.9|85788.4|85738.4|85791|85741|85787.8|85737.8|34
1634895830000|2021-10-22 09:43:50|85788.8|85738.8|85789|85739|85790.3|85740.3|85788|85738|21
1634895840000|2021-10-22 09:44:00|85788.9|85738.9|85787.7|85737.7|85788.9|85738.9|85786.6|85736.6|24
1634895850000|2021-10-22 09:44:10|85787.8|85737.8|85788.1|85738.1|85788.1|85738.1|85786.6|85736.6|24
1634895860000|2021-10-22 09:44:20|85787.8|85737.8|85786.3|85736.3|85791.3|85741.3|85784.9|85734.9|40
1634895870000|2021-10-22 09:44:30|85787.9|85737.9|85786.7|85736.7|85788.2|85738.2|85784.7|85734.7|42
1634895880000|2021-10-22 09:44:40|85787.4|85737.4|85774.3|85749.3|85788.4|85752.8|85773.7|85735|34
1634895890000|2021-10-22 09:44:50|85774.2|85749.2|85783.9|85733.9|85785.5|85749.7|85771.9|85733.1|40
1634895900000|2021-10-22 09:45:00|85783.7|85733.7|85783.6|85733.6|85786.2|85736.2|85783.5|85733.5|37
1634895910000|2021-10-22 09:45:10|85783.5|85733.5|85769.5|85744.5|85785.3|85745.5|85769|85730.7|27
1634895920000|2021-10-22 09:45:20|85769.3|85744.3|85768.5|85743.5|85770|85745|85768.5|85743.5|34
1634895930000|2021-10-22 09:45:30|85769|85744|85768.2|85743.2|85769.7|85744.7|85768.2|85743.2|30
1634895940000|2021-10-22 09:45:40|85768.5|85743.5|85769.1|85744.1|85770.2|85745.2|85768.2|85743.2|30
1634895950000|2021-10-22 09:45:50|85769.3|85744.3|85769.9|85744.9|85770.1|85745.1|85768.8|85743.8|26
1634895960000|2021-10-22 09:46:00|85770|85745|85772.1|85747.1|85773|85748|85768.7|85743.7|41
1634895970000|2021-10-22 09:46:10|85772.5|85747.5|85778.5|85728.5|85780.3|85747.5|85766.5|85728.1|48
1634895980000|2021-10-22 09:46:20|85778.3|85728.3|85781.3|85731.3|85781.5|85731.5|85776.9|85726.9|40
1634895990000|2021-10-22 09:46:30|85781.7|85731.7|85781.9|85731.9|85782|85732|85780.3|85730.3|31
1634896000000|2021-10-22 09:46:40|85782|85732|85779.7|85729.7|85782|85732|85779.4|85729.4|31
1634896010000|2021-10-22 09:46:50|85779.6|85729.6|85779.3|85729.3|85779.9|85729.9|85776.6|85726.6|42
1634896020000|2021-10-22 09:47:00|85779.5|85729.5|85782|85732|85782.8|85732.8|85779.2|85729.2|47
1634896030000|2021-10-22 09:47:10|85781.5|85731.5|85778.4|85728.4|85781.5|85731.5|85778.3|85728.3|28
1634896040000|2021-10-22 09:47:20|85778.3|85728.3|85780.5|85730.5|85780.5|85730.5|85778.2|85728.2|18
1634896050000|2021-10-22 09:47:30|85780.2|85730.2|85780.2|85730.2|85780.4|85730.4|85779.7|85729.7|13
1634896060000|2021-10-22 09:47:40|85779.9|85729.9|85779.2|85729.2|85780.3|85730.3|85778.8|85728.8|19
1634896070000|2021-10-22 09:47:50|85780.2|85730.2|85767.2|85742.2|85780.2|85743.7|85766.4|85730.2|22
1634896080000|2021-10-22 09:48:00|85767.1|85742.1|85763|85738|85768.2|85743.2|85762|85737|43
1634896090000|2021-10-22 09:48:10|85763.2|85738.2|85757.2|85732.2|85763.6|85738.6|85756.3|85731.3|46
1634896100000|2021-10-22 09:48:20|85756|85731|85758.9|85733.9|85758.9|85733.9|85756|85731|39
1634896110000|2021-10-22 09:48:30|85759.1|85734.1|85756.2|85731.2|85762.1|85737.1|85755.9|85730.9|35
1634896120000|2021-10-22 09:48:40|85756.4|85731.4|85767.8|85717.8|85767.8|85732.8|85751.2|85717.4|37
1634896130000|2021-10-22 09:48:50|85767.9|85717.9|85771.7|85721.7|85772.6|85734.8|85757.8|85716.7|43
1634896140000|2021-10-22 09:49:00|85771.9|85721.9|85773.6|85723.6|85773.7|85723.7|85770.4|85720.4|35
1634896150000|2021-10-22 09:49:10|85773.7|85723.7|85762.2|85737.2|85773.7|85738.4|85761.9|85723.7|28
1634896160000|2021-10-22 09:49:20|85762.7|85737.7|85760.8|85735.8|85762.7|85737.7|85760.8|85735.8|18
1634896170000|2021-10-22 09:49:30|85760.9|85735.9|85761.7|85736.7|85761.7|85736.7|85759.9|85734.9|26
1634896180000|2021-10-22 09:49:40|85761.8|85736.8|85779.2|85729.2|85780|85742.5|85761.8|85727.6|29
1634896190000|2021-10-22 09:49:50|85779.4|85729.4|85770|85745|85779.4|85745|85765.2|85728.9|30
1634896200000|2021-10-22 09:50:00|85769|85744|85791.2|85741.2|85791.6|85753.9|85768.4|85740.3|40
1634896210000|2021-10-22 09:50:10|85790.8|85740.8|85789|85739|85791.1|85741.1|85788.1|85738.1|25
1634896220000|2021-10-22 09:50:20|85788.8|85738.8|85789.8|85739.8|85790.1|85740.1|85788.5|85738.5|13
1634896230000|2021-10-22 09:50:30|85790.1|85740.1|85789.1|85739.1|85790.1|85740.1|85789|85739|16
1634896240000|2021-10-22 09:50:40|85789.6|85739.6|85777.5|85752.5|85791.6|85753.4|85776.7|85739|23
1634896250000|2021-10-22 09:50:50|85777.1|85752.1|85776.9|85751.9|85777.4|85752.4|85776.6|85751.6|23
1634896260000|2021-10-22 09:51:00|85776.8|85751.8|85776.5|85751.5|85777.2|85752.2|85775.5|85750.5|24
1634896270000|2021-10-22 09:51:10|85776.2|85751.2|85785.2|85735.2|85789.6|85751.9|85772.3|85734.9|47
1634896280000|2021-10-22 09:51:20|85785.3|85735.3|85786.9|85736.9|85786.9|85736.9|85784.5|85734.5|40
1634896290000|2021-10-22 09:51:30|85787|85737|85786|85736|85787.2|85737.2|85785.7|85735.7|28
1634896300000|2021-10-22 09:51:40|85785.9|85735.9|85786.9|85736.9|85787.1|85737.1|85785.6|85735.6|24
1634896310000|2021-10-22 09:51:50|85787|85737|85786.9|85736.9|85787.2|85737.2|85786.9|85736.9|17
1634896320000|2021-10-22 09:52:00|85787.1|85737.1|85786.1|85736.1|85787.5|85737.5|85785.1|85735.1|26
1634896330000|2021-10-22 09:52:10|85786|85736|85786.4|85736.4|85787.1|85737.1|85785.4|85735.4|24
1634896340000|2021-10-22 09:52:20|85786.5|85736.5|85785|85735|85789.5|85748.4|85772.8|85734.8|39
1634896350000|2021-10-22 09:52:30|85784.1|85734.1|85786.8|85736.8|85787.6|85737.6|85783.6|85733.6|31
1634896360000|2021-10-22 09:52:40|85786.9|85736.9|85787.7|85737.7|85787.7|85737.7|85786.5|85736.5|21
1634896370000|2021-10-22 09:52:50|85787.4|85737.4|85774.1|85749.1|85787.5|85750.3|85774|85736.7|18
1634896380000|2021-10-22 09:53:00|85774.2|85749.2|85791.1|85741.1|85792.2|85753.5|85773.9|85740.3|34
1634896390000|2021-10-22 09:53:10|85791|85741|85799.6|85749.6|85801.5|85751.5|85791|85741|34
1634896400000|2021-10-22 09:53:20|85799.4|85749.4|85794.2|85744.2|85800|85750|85793.6|85743.6|31
1634896410000|2021-10-22 09:53:30|85793.9|85743.9|85793.7|85743.7|85794|85744|85793.1|85743.1|17
1634896420000|2021-10-22 09:53:40|85792.6|85742.6|85792|85742|85792.6|85742.6|85790.8|85740.8|22
1634896430000|2021-10-22 09:53:50|85792.4|85742.4|85792.7|85742.7|85793.1|85743.1|85791.6|85741.6|24
1634896440000|2021-10-22 09:54:00|85792.6|85742.6|85791.8|85741.8|85792.6|85742.6|85790.8|85740.8|33
1634896450000|2021-10-22 09:54:10|85791.7|85741.7|85780.9|85755.9|85792.1|85756.4|85780.5|85741.7|30
1634896460000|2021-10-22 09:54:20|85780.8|85755.8|85796.1|85746.1|85796.2|85755.9|85779.2|85745.6|24
1634896470000|2021-10-22 09:54:30|85795.5|85745.5|85795.8|85745.8|85796.5|85746.5|85793.5|85743.5|35
1634896480000|2021-10-22 09:54:40|85795.9|85745.9|85794.8|85744.8|85796|85746|85793|85743|37
1634896490000|2021-10-22 09:54:50|85794.2|85744.2|85798.2|85748.2|85800.5|85750.5|85794.2|85744.2|39
1634896500000|2021-10-22 09:55:00|85798.1|85748.1|85780.5|85755.5|85798.1|85759.5|85779.6|85744.3|36
1634896510000|2021-10-22 09:55:10|85779.9|85754.9|85780.8|85755.8|85781.6|85756.6|85779.7|85754.7|20
1634896520000|2021-10-22 09:55:20|85780.1|85755.1|85781.8|85756.8|85782.6|85757.6|85779.9|85754.9|41
1634896530000|2021-10-22 09:55:30|85782|85757|85779.5|85754.5|85782.6|85757.6|85779|85754|22
1634896540000|2021-10-22 09:55:40|85790.8|85740.8|85791.9|85741.9|85792.5|85742.5|85790.8|85740.8|26
1634896550000|2021-10-22 09:55:50|85792|85742|85799.1|85749.1|85799.1|85749.1|85792|85742|41
1634896560000|2021-10-22 09:56:00|85799.5|85749.5|85792.2|85742.2|85799.5|85757.7|85782.7|85742.2|37
1634896570000|2021-10-22 09:56:10|85792.7|85742.7|85791.1|85741.1|85792.8|85756.3|85778.1|85739.7|44
1634896580000|2021-10-22 09:56:20|85790.9|85740.9|85791.5|85741.5|85791.5|85754.2|85776.6|85740.9|34
1634896590000|2021-10-22 09:56:30|85791.6|85741.6|85779.4|85754.4|85792.6|85754.4|85775|85738.6|39
1634896600000|2021-10-22 09:56:40|85779.3|85754.3|85790.5|85740.5|85791.6|85754.3|85778.6|85740.1|35
1634896610000|2021-10-22 09:56:50|85790.6|85740.6|85791.1|85741.1|85791.4|85741.4|85790.3|85740.3|24
1634896620000|2021-10-22 09:57:00|85791|85741|85789.7|85739.7|85791|85741|85788.1|85738.1|37
1634896630000|2021-10-22 09:57:10|85789.6|85739.6|85774.3|85724.3|85789.6|85739.6|85773|85723|30
1634896640000|2021-10-22 09:57:20|85773.9|85723.9|85772.1|85722.1|85774.1|85724.1|85769.9|85719.9|41
1634896650000|2021-10-22 09:57:30|85771.6|85721.6|85770.4|85720.4|85772.5|85722.5|85770|85720|44
1634896660000|2021-10-22 09:57:40|85770.3|85720.3|85771.5|85721.5|85771.7|85721.7|85770.2|85720.2|34
1634896670000|2021-10-22 09:57:50|85771.4|85721.4|85761.1|85711.1|85771.6|85721.6|85760.3|85710.3|49
1634896680000|2021-10-22 09:58:00|85761.5|85711.5|85746.6|85696.6|85762.2|85712.2|85745|85695|61
1634896690000|2021-10-22 09:58:10|85746.3|85696.3|85746.5|85696.5|85747.3|85697.3|85744.4|85694.4|49
1634896700000|2021-10-22 09:58:20|85747.3|85697.3|85735.5|85710.5|85749|85710.5|85735.3|85697|32
1634896710000|2021-10-22 09:58:30|85735.1|85710.1|85746.1|85696.1|85750.4|85712.3|85734.6|85695.3|42
1634896720000|2021-10-22 09:58:40|85746.4|85696.4|85742.9|85692.9|85746.5|85696.5|85741.7|85691.7|50
1634896730000|2021-10-22 09:58:50|85743.3|85693.3|85743.4|85693.4|85746.9|85696.9|85742.2|85692.2|36
1634896740000|2021-10-22 09:59:00|85743.1|85693.1|85747.4|85697.4|85747.4|85697.4|85742.3|85692.3|37
1634896750000|2021-10-22 09:59:10|85747.7|85697.7|85750.2|85700.2|85752.2|85714.8|85738.4|85696.5|48
1634896760000|2021-10-22 09:59:20|85750.3|85700.3|85748.4|85698.4|85751.8|85701.8|85748.4|85698.4|24
1634896770000|2021-10-22 09:59:30|85747.3|85697.3|85736.4|85686.4|85749.3|85712.1|85733.4|85683.4|46
1634896780000|2021-10-22 09:59:40|85735.8|85685.8|85721.5|85671.5|85736.2|85687.5|85710.5|85670.8|53
1634896790000|2021-10-22 09:59:50|85722.3|85672.3|85712.7|85687.7|85726.2|85688|85710.5|85672.3|50
1634896800000|2021-10-22 10:00:00|85712.9|85687.9|85713.7|85688.7|85713.9|85688.9|85711.5|85686.5|40
1634896810000|2021-10-22 10:00:10|85713.9|85688.9|85713.5|85688.5|85714.2|85689.2|85712.8|85687.8|26
1634896820000|2021-10-22 10:00:20|85714|85689|85713.4|85688.4|85714.1|85689.1|85712.8|85687.8|28
1634896830000|2021-10-22 10:00:30|85725.9|85675.9|85725|85675|85726.1|85676.1|85724.2|85674.2|33
1634896840000|2021-10-22 10:00:40|85724.8|85674.8|85710.7|85685.7|85724.8|85685.7|85709.2|85672.8|40
1634896850000|2021-10-22 10:00:50|85710.8|85685.8|85708.6|85683.6|85710.8|85685.8|85708.5|85683.5|27
1634896860000|2021-10-22 10:01:00|85708.8|85683.8|85708.9|85683.9|85722.1|85684.7|85708.6|85668.1|42
1634896870000|2021-10-22 10:01:10|85709|85684|85709.7|85684.7|85710.5|85685.5|85709|85684|29
1634896880000|2021-10-22 10:01:20|85708.5|85683.5|85711.7|85686.7|85712.1|85687.1|85707.4|85682.4|42
1634896890000|2021-10-22 10:01:30|85711.9|85686.9|85718.2|85693.2|85718.2|85693.2|85711.5|85686.5|30
1634896900000|2021-10-22 10:01:40|85717.5|85692.5|85717.1|85692.1|85718.3|85693.3|85716.8|85691.8|26
1634896910000|2021-10-22 10:01:50|85716.9|85691.9|85716.9|85691.9|85718|85693|85716.2|85691.2|17
1634896920000|2021-10-22 10:02:00|85717.4|85692.4|85720.1|85695.1|85720.4|85695.4|85717.1|85692.1|36
1634896930000|2021-10-22 10:02:10|85720.6|85695.6|85724.6|85699.6|85724.6|85699.6|85719.9|85694.9|24
1634896940000|2021-10-22 10:02:20|85724.4|85699.4|85723.1|85698.1|85724.8|85699.8|85723.1|85698.1|28
1634896950000|2021-10-22 10:02:30|85723.3|85698.3|85723.1|85698.1|85723.6|85698.6|85722.2|85697.2|30
1634896960000|2021-10-22 10:02:40|85723.2|85698.2|85720.1|85695.1|85723.3|85698.3|85719.1|85694.1|31
1634896970000|2021-10-22 10:02:50|85720.9|85695.9|85714.3|85689.3|85720.9|85695.9|85713.8|85688.8|33
1634896980000|2021-10-22 10:03:00|85714.2|85689.2|85716.7|85691.7|85716.8|85691.8|85714.2|85689.2|25
1634896990000|2021-10-22 10:03:10|85716.8|85691.8|85733.3|85683.3|85734.8|85695.8|85716.8|85681.2|36
1634897000000|2021-10-22 10:03:20|85733.1|85683.1|85714.5|85689.5|85733.2|85698|85714.3|85683.1|52
1634897010000|2021-10-22 10:03:30|85714.6|85689.6|85714.9|85689.9|85715.1|85690.1|85713.5|85688.5|32
1634897020000|2021-10-22 10:03:40|85714.7|85689.7|85712.4|85687.4|85714.8|85689.8|85712.4|85687.4|25
1634897030000|2021-10-22 10:03:50|85712.9|85687.9|85714.8|85689.8|85715.1|85690.1|85712.9|85687.9|34
1634897040000|2021-10-22 10:04:00|85714.6|85689.6|85714.6|85689.6|85728.5|85691.6|85712.7|85678.5|36
1634897050000|2021-10-22 10:04:10|85714.9|85689.9|85713.6|85688.6|85714.9|85689.9|85713|85688|15
1634897060000|2021-10-22 10:04:20|85713.3|85688.3|85711.2|85686.2|85715.2|85690.2|85710.5|85685.5|33
1634897070000|2021-10-22 10:04:30|85711.7|85686.7|85712.3|85687.3|85714|85689|85710.6|85685.6|32
1634897080000|2021-10-22 10:04:40|85712.7|85687.7|85713.4|85688.4|85714|85689|85712.1|85687.1|29
1634897090000|2021-10-22 10:04:50|85713.7|85688.7|85713.6|85688.6|85714.1|85689.1|85711.8|85686.8|29
1634897100000|2021-10-22 10:05:00|85713.9|85688.9|85725.8|85675.8|85726|85689|85711.8|85675.2|22
1634897110000|2021-10-22 10:05:10|85725.7|85675.7|85729.7|85679.7|85730.6|85692.9|85716.8|85675.4|27
1634897120000|2021-10-22 10:05:20|85729.8|85679.8|85730.2|85680.2|85730.8|85680.8|85729.8|85679.8|25
1634897130000|2021-10-22 10:05:30|85730.3|85680.3|85730.3|85680.3|85730.8|85680.8|85730.1|85680.1|12
1634897140000|2021-10-22 10:05:40|85730.5|85680.5|85723.6|85698.6|85738.3|85701.4|85723.6|85680.1|30
1634897150000|2021-10-22 10:05:50|85723.2|85698.2|85720.2|85695.2|85723.8|85698.8|85718.4|85693.4|36
1634897160000|2021-10-22 10:06:00|85719.8|85694.8|85719.1|85694.1|85721.1|85696.1|85719|85694|28
1634897170000|2021-10-22 10:06:10|85719.2|85694.2|85719.7|85694.7|85720.4|85695.4|85718.9|85693.9|33
1634897180000|2021-10-22 10:06:20|85719.4|85694.4|85717.9|85692.9|85719.4|85694.4|85716.1|85691.1|34
1634897190000|2021-10-22 10:06:30|85717.6|85692.6|85718.8|85693.8|85730|85693.8|85715.8|85678.4|30
1634897200000|2021-10-22 10:06:40|85718.4|85693.4|85723.3|85698.3|85723.3|85698.3|85717.8|85692.8|34
1634897210000|2021-10-22 10:06:50|85724.7|85699.7|85738.7|85688.7|85739.1|85700.7|85722.8|85687.3|36
1634897220000|2021-10-22 10:07:00|85737.4|85687.4|85724.6|85699.6|85739.5|85700.7|85724.6|85687.4|30
1634897230000|2021-10-22 10:07:10|85724.8|85699.8|85720.4|85695.4|85724.8|85699.8|85719.8|85694.8|41
1634897240000|2021-10-22 10:07:20|85733.2|85683.2|85718.8|85693.8|85734.6|85694.6|85718.1|85682.3|32
1634897250000|2021-10-22 10:07:30|85719.1|85694.1|85722.9|85697.9|85722.9|85697.9|85718.9|85693.9|44
1634897260000|2021-10-22 10:07:40|85722.8|85697.8|85725.5|85700.5|85725.5|85700.5|85722.3|85697.3|27
1634897270000|2021-10-22 10:07:50|85725.4|85700.4|85740.7|85690.7|85741.4|85703.5|85724.9|85690.1|20
1634897280000|2021-10-22 10:08:00|85740.8|85690.8|85741.1|85691.1|85741.8|85691.8|85740.7|85690.7|21
1634897290000|2021-10-22 10:08:10|85741.2|85691.2|85741.6|85691.6|85742|85692|85741.2|85691.2|13
1634897300000|2021-10-22 10:08:20|85741.5|85691.5|85736|85686|85741.9|85691.9|85736|85686|25
1634897310000|2021-10-22 10:08:30|85736.2|85686.2|85735.5|85685.5|85737.4|85687.4|85735.5|85685.5|28
1634897320000|2021-10-22 10:08:40|85735.6|85685.6|85736.6|85686.6|85736.9|85686.9|85735.1|85685.1|32
1634897330000|2021-10-22 10:08:50|85737.2|85687.2|85735.5|85685.5|85737.2|85687.2|85735.4|85685.4|17
1634897340000|2021-10-22 10:09:00|85735.4|85685.4|85727.1|85702.1|85739.4|85703.3|85727|85685.4|33
1634897350000|2021-10-22 10:09:10|85727|85702|85739.9|85689.9|85740.6|85702.5|85726.9|85689.5|24
1634897360000|2021-10-22 10:09:20|85740|85690|85740|85690|85740.5|85690.5|85739.9|85689.9|26
1634897370000|2021-10-22 10:09:30|85739.6|85689.6|85740.3|85690.3|85741.3|85691.3|85739.3|85689.3|22
1634897380000|2021-10-22 10:09:40|85740.4|85690.4|85727.2|85702.2|85740.7|85702.5|85724.7|85690.4|28
1634897390000|2021-10-22 10:09:50|85727|85702|85728.5|85703.5|85728.9|85703.9|85726.9|85701.9|29
1634897400000|2021-10-22 10:10:00|85728.4|85703.4|85729.5|85704.5|85729.9|85704.9|85728.4|85703.4|24
1634897410000|2021-10-22 10:10:10|85729.7|85704.7|85727.3|85702.3|85729.9|85704.9|85726.8|85701.8|25
1634897420000|2021-10-22 10:10:20|85727.4|85702.4|85743.9|85693.9|85744.3|85706.5|85727.4|85692.7|30
1634897430000|2021-10-22 10:10:30|85744|85694|85743.9|85693.9|85744.1|85694.1|85743.4|85693.4|20
1634897440000|2021-10-22 10:10:40|85743.8|85693.8|85741.5|85691.5|85743.9|85693.9|85741.1|85691.1|23
1634897450000|2021-10-22 10:10:50|85741.8|85691.8|85741.6|85691.6|85742.8|85692.8|85740.8|85690.8|22
1634897460000|2021-10-22 10:11:00|85741.4|85691.4|85730.2|85705.2|85742|85706.1|85722.8|85684.8|39
1634897470000|2021-10-22 10:11:10|85729.5|85704.5|85745.4|85695.4|85746.3|85709|85728.9|85695|37
1634897480000|2021-10-22 10:11:20|85745.2|85695.2|85729.1|85704.1|85746.5|85707.2|85729.1|85693.1|34
1634897490000|2021-10-22 10:11:30|85729|85704|85748.5|85698.5|85748.8|85704.7|85728.6|85691.1|34
1634897500000|2021-10-22 10:11:40|85748.3|85698.3|85744.6|85694.6|85749.1|85706.7|85731.5|85692.9|36
1634897510000|2021-10-22 10:11:50|85744.4|85694.4|85730.8|85705.8|85744.6|85706|85730.5|85691.1|25
1634897520000|2021-10-22 10:12:00|85730.6|85705.6|85731.6|85706.6|85731.7|85706.7|85730.4|85705.4|25
1634897530000|2021-10-22 10:12:10|85731.5|85706.5|85742.5|85692.5|85743|85706.7|85729.5|85691.7|28
1634897540000|2021-10-22 10:12:20|85742.8|85692.8|85729.9|85704.9|85743.8|85706.6|85729.9|85692.4|35
1634897550000|2021-10-22 10:12:30|85730.3|85705.3|85745|85695|85747.5|85705.6|85730.2|85690.9|40
1634897560000|2021-10-22 10:12:40|85745.2|85695.2|85747.1|85697.1|85747.6|85697.6|85744.8|85694.8|34
1634897570000|2021-10-22 10:12:50|85747.6|85697.6|85743|85693|85747.6|85697.6|85741.8|85691.8|36
1634897580000|2021-10-22 10:13:00|85743.2|85693.2|85743.8|85693.8|85744.3|85694.3|85742.4|85692.4|30
1634897590000|2021-10-22 10:13:10|85743.9|85693.9|85742.4|85692.4|85743.9|85693.9|85740.8|85690.8|23
1634897600000|2021-10-22 10:13:20|85741.7|85691.7|85730.4|85680.4|85744.4|85701.5|85726.5|85680.4|37
1634897610000|2021-10-22 10:13:30|85730.3|85680.3|85730.5|85680.5|85732.1|85682.1|85729.9|85679.9|26
1634897620000|2021-10-22 10:13:40|85730.7|85680.7|85730.5|85680.5|85731.1|85681.1|85729.9|85679.9|19
1634897630000|2021-10-22 10:13:50|85730.4|85680.4|85734.7|85684.7|85735.2|85685.2|85730.4|85680.4|31
1634897640000|2021-10-22 10:14:00|85734.5|85684.5|85726.5|85701.5|85740.9|85702.3|85726.5|85683.2|49
1634897650000|2021-10-22 10:14:10|85726.9|85701.9|85727.9|85702.9|85729|85704|85726.3|85701.3|34
1634897660000|2021-10-22 10:14:20|85727.5|85702.5|85726.2|85701.2|85728.1|85703.1|85726.1|85701.1|35
1634897670000|2021-10-22 10:14:30|85726.3|85701.3|85737.4|85687.4|85741.4|85702.9|85725.4|85684.4|49
1634897680000|2021-10-22 10:14:40|85737.5|85687.5|85725.5|85700.5|85738.1|85701.1|85724.3|85686.5|32
1634897690000|2021-10-22 10:14:50|85725.6|85700.6|85722.7|85697.7|85726.9|85701.9|85722.7|85697.7|34
1634897700000|2021-10-22 10:15:00|85723|85698|85739|85714|85749.8|85715.1|85723|85687.5|55
1634897710000|2021-10-22 10:15:10|85738.9|85713.9|85743.9|85693.9|85747.3|85715.5|85734.2|85693.9|45
1634897720000|2021-10-22 10:15:20|85744.1|85694.1|85728.1|85703.1|85744.5|85707.2|85728|85689.8|43
1634897730000|2021-10-22 10:15:30|85727.1|85702.1|85726|85701|85727.3|85702.3|85724.3|85699.3|36
1634897740000|2021-10-22 10:15:40|85726.1|85701.1|85725.2|85700.2|85739.9|85701.1|85724.5|85687.1|46
1634897750000|2021-10-22 10:15:50|85726|85701|85723.3|85698.3|85726.7|85701.7|85722.1|85697.1|37
1634897760000|2021-10-22 10:16:00|85723.8|85698.8|85723.9|85698.9|85724.6|85699.6|85722.9|85697.9|35
1634897770000|2021-10-22 10:16:10|85724.1|85699.1|85724.2|85699.2|85724.2|85699.2|85722.7|85697.7|25
1634897780000|2021-10-22 10:16:20|85724.1|85699.1|85724.5|85699.5|85725.6|85700.6|85723.4|85698.4|23
1634897790000|2021-10-22 10:16:30|85724.6|85699.6|85723|85698|85724.6|85699.6|85722|85697|26
1634897800000|2021-10-22 10:16:40|85722.8|85697.8|85723.5|85698.5|85724|85699|85720.6|85695.6|43
1634897810000|2021-10-22 10:16:50|85723.6|85698.6|85731.1|85681.1|85731.9|85699|85718.2|85681.1|31
1634897820000|2021-10-22 10:17:00|85731.7|85681.7|85732.7|85682.7|85732.9|85682.9|85731.4|85681.4|22
1634897830000|2021-10-22 10:17:10|85733|85683|85733.8|85683.8|85735.3|85685.3|85730.6|85680.6|35
1634897840000|2021-10-22 10:17:20|85733.6|85683.6|85735.8|85685.8|85735.8|85685.8|85733.2|85683.2|42
1634897850000|2021-10-22 10:17:30|85734.5|85684.5|85723.3|85698.3|85734.9|85698.4|85721.6|85684.4|39
1634897860000|2021-10-22 10:17:40|85723.4|85698.4|85722.4|85697.4|85723.5|85698.5|85722.1|85697.1|30
1634897870000|2021-10-22 10:17:50|85722.7|85697.7|85722.1|85697.1|85722.7|85697.7|85722|85697|16
1634897880000|2021-10-22 10:18:00|85722.2|85697.2|85733.7|85708.7|85733.7|85708.7|85721.7|85696.7|36
1634897890000|2021-10-22 10:18:10|85733.2|85708.2|85733|85708|85734.4|85709.4|85732.2|85707.2|26
1634897900000|2021-10-22 10:18:20|85732.7|85707.7|85743.8|85718.8|85755|85719.6|85732.6|85703.6|42
1634897910000|2021-10-22 10:18:30|85743.4|85718.4|85762|85712|85762.1|85725.7|85743.3|85711.5|24
1634897920000|2021-10-22 10:18:40|85761.9|85711.9|85755.4|85705.4|85763.9|85725.3|85742.9|85703.4|42
1634897930000|2021-10-22 10:18:50|85754|85704|85735.8|85710.8|85754.3|85712.8|85735.6|85699.9|45
1634897940000|2021-10-22 10:19:00|85735.9|85710.9|85747|85697|85748|85712.4|85733.3|85695.7|41
1634897950000|2021-10-22 10:19:10|85747.7|85697.7|85732.3|85707.3|85747.9|85707.7|85729.5|85692.7|37
1634897960000|2021-10-22 10:19:20|85731.4|85706.4|85733.5|85708.5|85734.6|85709.6|85731.4|85706.4|32
1634897970000|2021-10-22 10:19:30|85733.6|85708.6|85734.3|85709.3|85734.3|85709.3|85730.4|85705.4|31
1634897980000|2021-10-22 10:19:40|85734.4|85709.4|85732.4|85707.4|85734.5|85709.5|85732.3|85707.3|31
1634897990000|2021-10-22 10:19:50|85732.6|85707.6|85733.3|85708.3|85733.8|85708.8|85731.8|85706.8|15
1634898000000|2021-10-22 10:20:00|85733.5|85708.5|85737.3|85712.3|85753.3|85715.6|85733.3|85700.4|42
1634898010000|2021-10-22 10:20:10|85737.5|85712.5|85731.2|85706.2|85745.9|85712.6|85730.5|85693|35
1634898020000|2021-10-22 10:20:20|85731.1|85706.1|85731.7|85706.7|85731.8|85706.8|85729.1|85704.1|31
1634898030000|2021-10-22 10:20:30|85730.9|85705.9|85733.9|85708.9|85733.9|85708.9|85730.6|85705.6|34
1634898040000|2021-10-22 10:20:40|85733.1|85708.1|85732.8|85707.8|85733.5|85708.5|85731.6|85706.6|23
1634898050000|2021-10-22 10:20:50|85732.6|85707.6|85730.1|85705.1|85732.8|85707.8|85728.6|85703.6|31
1634898060000|2021-10-22 10:21:00|85729.6|85704.6|85728.9|85703.9|85730.1|85705.1|85728.3|85703.3|28
1634898070000|2021-10-22 10:21:10|85728.7|85703.7|85727.7|85702.7|85729.6|85704.6|85725.6|85700.6|25
1634898080000|2021-10-22 10:21:20|85727.9|85702.9|85728|85703|85728.3|85703.3|85724.2|85699.2|42
1634898090000|2021-10-22 10:21:30|85728.6|85703.6|85740.7|85690.7|85740.9|85705.7|85727.7|85689.8|36
1634898100000|2021-10-22 10:21:40|85740.8|85690.8|85730.5|85705.5|85741.8|85706.8|85728.8|85690.4|31
1634898110000|2021-10-22 10:21:50|85730.2|85705.2|85730|85705|85731.1|85706.1|85729.2|85704.2|28
1634898120000|2021-10-22 10:22:00|85729.9|85704.9|85731.5|85706.5|85731.6|85706.6|85729.7|85704.7|31
1634898130000|2021-10-22 10:22:10|85731.4|85706.4|85731.1|85706.1|85732|85707|85730.7|85705.7|18
1634898140000|2021-10-22 10:22:20|85731|85706|85730.7|85705.7|85731|85706|85729.9|85704.9|25
1634898150000|2021-10-22 10:22:30|85730.8|85705.8|85729.7|85704.7|85732.8|85707.8|85729.5|85704.5|23
1634898160000|2021-10-22 10:22:40|85729.3|85704.3|85740.9|85690.9|85741.7|85704.6|85727.6|85689.2|26
1634898170000|2021-10-22 10:22:50|85740.3|85690.3|85738.5|85688.5|85741.2|85691.2|85738.3|85688.3|32
1634898180000|2021-10-22 10:23:00|85739|85689|85735.6|85685.6|85739|85696.1|85721|85683.9|45
1634898190000|2021-10-22 10:23:10|85735.5|85685.5|85737.6|85687.6|85737.6|85687.6|85735.3|85685.3|32
1634898200000|2021-10-22 10:23:20|85737.7|85687.7|85734.3|85684.3|85738.4|85688.4|85734|85684|28
1634898210000|2021-10-22 10:23:30|85734|85684|85734.3|85684.3|85734.6|85684.6|85733.9|85683.9|12
1634898220000|2021-10-22 10:23:40|85734.5|85684.5|85735.2|85685.2|85735.3|85685.3|85734.3|85684.3|22
1634898230000|2021-10-22 10:23:50|85735.1|85685.1|85741.4|85691.4|85742.6|85702.1|85726.1|85685.1|39
1634898240000|2021-10-22 10:24:00|85740.9|85690.9|85739.1|85689.1|85740.9|85702.6|85726.9|85688.4|35
1634898250000|2021-10-22 10:24:10|85739.5|85689.5|85739|85689|85739.5|85689.5|85738.4|85688.4|19
1634898260000|2021-10-22 10:24:20|85739.1|85689.1|85738.5|85688.5|85739.5|85689.5|85738.5|85688.5|14
1634898270000|2021-10-22 10:24:30|85738.4|85688.4|85739.5|85689.5|85740|85690|85738.4|85688.4|29
1634898280000|2021-10-22 10:24:40|85739.3|85689.3|85736.5|85686.5|85739.4|85700.7|85725.2|85686.1|32
1634898290000|2021-10-22 10:24:50|85735.9|85685.9|85737.3|85687.3|85737.7|85687.7|85735.9|85685.9|32
1634898300000|2021-10-22 10:25:00|85737.6|85687.6|85736.5|85686.5|85737.6|85687.6|85736.5|85686.5|20
1634898310000|2021-10-22 10:25:10|85736.6|85686.6|85738.5|85688.5|85739.1|85689.1|85736.6|85686.6|30
1634898320000|2021-10-22 10:25:20|85738.6|85688.6|85737.1|85687.1|85741.3|85691.3|85736.1|85686.1|44
1634898330000|2021-10-22 10:25:30|85737.2|85687.2|85741.1|85691.1|85743|85702.3|85727.3|85686|34
1634898340000|2021-10-22 10:25:40|85741.8|85691.8|85742|85692|85742.3|85692.3|85740.4|85690.4|25
1634898350000|2021-10-22 10:25:50|85742.4|85692.4|85744.7|85694.7|85745.1|85695.1|85741.6|85691.6|37
1634898360000|2021-10-22 10:26:00|85744.4|85694.4|85737.6|85687.6|85744.5|85694.5|85737.6|85687.6|41
1634898370000|2021-10-22 10:26:10|85738.1|85688.1|85742.1|85692.1|85743.7|85693.7|85738|85688|43
1634898380000|2021-10-22 10:26:20|85742.9|85692.9|85741.7|85691.7|85743.8|85693.8|85741.3|85691.3|37
1634898390000|2021-10-22 10:26:30|85742|85692|85740.8|85690.8|85742|85692|85738.9|85688.9|46
1634898400000|2021-10-22 10:26:40|85740.9|85690.9|85740|85690|85740.9|85690.9|85739.5|85689.5|29
1634898410000|2021-10-22 10:26:50|85739.9|85689.9|85740.2|85690.2|85740.7|85690.7|85739.8|85689.8|26
1634898420000|2021-10-22 10:27:00|85740.3|85690.3|85741.8|85691.8|85741.8|85691.8|85739.8|85689.8|21
1634898430000|2021-10-22 10:27:10|85742.5|85692.5|85743.5|85693.5|85743.6|85704.4|85729.4|85691.5|34
1634898440000|2021-10-22 10:27:20|85743.4|85693.4|85743.1|85693.1|85744.7|85694.7|85742.3|85692.3|20
1634898450000|2021-10-22 10:27:30|85743.3|85693.3|85744.1|85694.1|85744.1|85694.1|85742.6|85692.6|17
1634898460000|2021-10-22 10:27:40|85743.9|85693.9|85745.4|85695.4|85745.4|85695.4|85743.5|85693.5|16
1634898470000|2021-10-22 10:27:50|85745.3|85695.3|85743.7|85693.7|85745.8|85709.1|85730.7|85693.2|32
1634898480000|2021-10-22 10:28:00|85743.9|85693.9|85742.5|85692.5|85745.5|85695.5|85742.4|85692.4|37
1634898490000|2021-10-22 10:28:10|85742.4|85692.4|85740.8|85690.8|85744.5|85694.5|85740.7|85690.7|34
1634898500000|2021-10-22 10:28:20|85741|85691|85741.6|85691.6|85742.3|85692.3|85740.3|85690.3|31
1634898510000|2021-10-22 10:28:30|85741.5|85691.5|85741|85691|85743|85693|85739.3|85689.3|35
1634898520000|2021-10-22 10:28:40|85741.1|85691.1|85741.6|85691.6|85742.1|85692.1|85740.9|85690.9|26
1634898530000|2021-10-22 10:28:50|85741.4|85691.4|85738.4|85688.4|85741.6|85700.7|85723.3|85685.1|32
1634898540000|2021-10-22 10:29:00|85737.9|85687.9|85726.9|85701.9|85739.4|85703.9|85725.3|85686.2|48
1634898550000|2021-10-22 10:29:10|85727.3|85702.3|85736.7|85686.7|85737.9|85702.7|85726.4|85686.7|21
1634898560000|2021-10-22 10:29:20|85736.9|85686.9|85736.6|85686.6|85737.9|85687.9|85736.5|85686.5|18
1634898570000|2021-10-22 10:29:30|85736.4|85686.4|85719.3|85694.3|85737.2|85694.5|85718.6|85681.8|34
1634898580000|2021-10-22 10:29:40|85719.5|85694.5|85727.5|85677.5|85730.4|85694.7|85719.5|85675.8|51
1634898590000|2021-10-22 10:29:50|85727.1|85677.1|85729.6|85679.6|85729.6|85679.6|85726.8|85676.8|20
1634898600000|2021-10-22 10:30:00|85729.5|85679.5|85728.6|85678.6|85730|85680|85728.1|85678.1|38
1634898610000|2021-10-22 10:30:10|85728.7|85678.7|85728|85678|85729.2|85679.2|85727.6|85677.6|41
1634898620000|2021-10-22 10:30:20|85727.9|85677.9|85726|85676|85727.9|85677.9|85725.5|85675.5|47
1634898630000|2021-10-22 10:30:30|85726.1|85676.1|85725.4|85675.4|85726.9|85676.9|85725|85675|27
1634898640000|2021-10-22 10:30:40|85725.7|85675.7|85726.5|85676.5|85727.2|85677.2|85725.5|85675.5|39
1634898650000|2021-10-22 10:30:50|85726.9|85676.9|85728.9|85678.9|85732.6|85682.6|85726.3|85676.3|36
1634898660000|2021-10-22 10:31:00|85716|85691|85717.8|85692.8|85718.2|85693.2|85716|85691|21
1634898670000|2021-10-22 10:31:10|85718|85693|85718.4|85693.4|85718.6|85693.6|85717.3|85692.3|20
1634898680000|2021-10-22 10:31:20|85718.8|85693.8|85733.1|85683.1|85734.2|85696.5|85718.3|85682.5|36
1634898690000|2021-10-22 10:31:30|85733.2|85683.2|85733.2|85683.2|85734.8|85684.8|85732.8|85682.8|26
1634898700000|2021-10-22 10:31:40|85733.1|85683.1|85733.1|85683.1|85733.4|85683.4|85732.9|85682.9|18
1634898710000|2021-10-22 10:31:50|85733|85683|85733.1|85683.1|85733.2|85683.2|85732.8|85682.8|7
1634898720000|2021-10-22 10:32:00|85733.2|85683.2|85740.7|85690.7|85740.7|85690.7|85733.2|85683.2|41
1634898730000|2021-10-22 10:32:10|85740.6|85690.6|85737.4|85687.4|85740.6|85690.6|85736.3|85686.3|42
1634898740000|2021-10-22 10:32:20|85736|85686|85733.3|85683.3|85736|85686|85733|85683|38
1634898750000|2021-10-22 10:32:30|85733.4|85683.4|85733.2|85683.2|85734.3|85684.3|85732.8|85682.8|26
1634898760000|2021-10-22 10:32:40|85733.6|85683.6|85733.1|85683.1|85734.6|85684.6|85732.4|85682.4|23
1634898770000|2021-10-22 10:32:50|85733.2|85683.2|85733|85683|85733.8|85683.8|85732.3|85682.3|34
1634898780000|2021-10-22 10:33:00|85732.9|85682.9|85716.9|85691.9|85733.9|85696.8|85716.4|85682|44
1634898790000|2021-10-22 10:33:10|85716|85691|85737.4|85687.4|85738.9|85692.7|85716|85683.7|53
1634898800000|2021-10-22 10:33:20|85736.9|85686.9|85737.3|85687.3|85738.4|85688.4|85734.3|85684.3|43
1634898810000|2021-10-22 10:33:30|85739|85689|85738.3|85688.3|85739|85689|85737|85687|22
1634898820000|2021-10-22 10:33:40|85738.2|85688.2|85738.9|85688.9|85738.9|85688.9|85736.1|85686.1|43
1634898830000|2021-10-22 10:33:50|85738.8|85688.8|85739.7|85689.7|85740|85690|85736.9|85686.9|32
1634898840000|2021-10-22 10:34:00|85739.6|85689.6|85738.9|85688.9|85739.8|85689.8|85738.7|85688.7|26
1634898850000|2021-10-22 10:34:10|85739.1|85689.1|85739.9|85689.9|85740|85690|85738.2|85688.2|28
1634898860000|2021-10-22 10:34:20|85739.6|85689.6|85741.3|85691.3|85741.3|85691.3|85738.3|85688.3|25
1634898870000|2021-10-22 10:34:30|85741|85691|85739.5|85689.5|85741.2|85691.2|85738.7|85688.7|30
1634898880000|2021-10-22 10:34:40|85739.1|85689.1|85739.1|85689.1|85739.3|85689.3|85738.4|85688.4|25
1634898890000|2021-10-22 10:34:50|85739.2|85689.2|85723.9|85698.9|85739.2|85699.1|85723.5|85686.6|27
1634898900000|2021-10-22 10:35:00|85724|85699|85725.2|85700.2|85726.3|85701.3|85724|85699|32
1634898910000|2021-10-22 10:35:10|85725.3|85700.3|85724.5|85699.5|85726.1|85701.1|85724.3|85699.3|25
1634898920000|2021-10-22 10:35:20|85724.2|85699.2|85729.9|85679.9|85734.7|85699.2|85722.6|85679.9|48
1634898930000|2021-10-22 10:35:30|85730.1|85680.1|85714.5|85689.5|85733.1|85692|85714.5|85679.7|45
1634898940000|2021-10-22 10:35:40|85715.2|85690.2|85717.4|85692.4|85717.9|85692.9|85714.3|85689.3|42
1634898950000|2021-10-22 10:35:50|85716.8|85691.8|85717.3|85692.3|85717.8|85692.8|85716.4|85691.4|35
1634898960000|2021-10-22 10:36:00|85717.4|85692.4|85733.8|85683.8|85734|85695.4|85717.3|85682.6|36
1634898970000|2021-10-22 10:36:10|85733.6|85683.6|85726.1|85701.1|85740.2|85701.7|85725.3|85682.7|51
1634898980000|2021-10-22 10:36:20|85726|85701|85740|85690|85741.9|85704.3|85725.1|85690|44
1634898990000|2021-10-22 10:36:30|85740.1|85690.1|85729.5|85704.5|85743|85705.1|85729.1|85689.2|34
1634899000000|2021-10-22 10:36:40|85729.7|85704.7|85741|85691|85741.4|85707.4|85728.2|85690.4|46
1634899010000|2021-10-22 10:36:50|85740.8|85690.8|85734.7|85709.7|85742.9|85709.7|85731.5|85690.5|36
1634899020000|2021-10-22 10:37:00|85734.8|85709.8|85734.8|85709.8|85735.3|85710.3|85733.2|85708.2|36
1634899030000|2021-10-22 10:37:10|85735.1|85710.1|85734.3|85709.3|85735.5|85710.5|85734.2|85709.2|41
1634899040000|2021-10-22 10:37:20|85734.2|85709.2|85739.1|85714.1|85739.6|85714.6|85734|85709|19
1634899050000|2021-10-22 10:37:30|85739.2|85714.2|85757.7|85707.7|85758.6|85720.5|85738.7|85705.5|52
1634899060000|2021-10-22 10:37:40|85757.3|85707.3|85745.3|85720.3|85758.5|85721.6|85745.1|85706.8|41
1634899070000|2021-10-22 10:37:50|85744.5|85719.5|85744.8|85719.8|85746.2|85721.2|85744.4|85719.4|30
1634899080000|2021-10-22 10:38:00|85744.9|85719.9|85744|85719|85745|85720|85743.5|85718.5|20
1634899090000|2021-10-22 10:38:10|85743.8|85718.8|85757|85707|85757|85720.4|85743.8|85706.2|34
1634899100000|2021-10-22 10:38:20|85757.5|85707.5|85755.3|85705.3|85757.5|85719.4|85743|85705.3|35
1634899110000|2021-10-22 10:38:30|85755.2|85705.2|85755.4|85705.4|85755.7|85705.7|85753.7|85703.7|30
1634899120000|2021-10-22 10:38:40|85755.2|85705.2|85753.9|85703.9|85756.2|85706.2|85753.9|85703.9|14
1634899130000|2021-10-22 10:38:50|85754|85704|85742.8|85717.8|85755.4|85717.9|85741.6|85702.4|30
1634899140000|2021-10-22 10:39:00|85743.1|85718.1|85756.3|85706.3|85757.8|85719.3|85741|85702|41
1634899150000|2021-10-22 10:39:10|85756.4|85706.4|85755.1|85705.1|85756.8|85706.8|85754.5|85704.5|34
1634899160000|2021-10-22 10:39:20|85754.7|85704.7|85740.4|85715.4|85756.5|85715.9|85740.2|85703|34
1634899170000|2021-10-22 10:39:30|85740.5|85715.5|85744.6|85719.6|85744.6|85719.6|85740.5|85715.5|27
1634899180000|2021-10-22 10:39:40|85745|85720|85755.2|85705.2|85756.1|85720.2|85743|85704.8|35
1634899190000|2021-10-22 10:39:50|85755.3|85705.3|85741.5|85716.5|85755.5|85716.5|85741.1|85703.3|18
1634899200000|2021-10-22 10:40:00|85741.6|85716.6|85763.6|85713.6|85763.8|85727.3|85740.3|85708.3|41
1634899210000|2021-10-22 10:40:10|85763.5|85713.5|85752.1|85727.1|85763.5|85728.3|85751.8|85713.1|32
1634899220000|2021-10-22 10:40:20|85752|85727|85765.5|85715.5|85765.5|85727|85751|85713.2|25
1634899230000|2021-10-22 10:40:30|85765.3|85715.3|85765.2|85715.2|85765.3|85715.3|85764.7|85714.7|9
1634899240000|2021-10-22 10:40:40|85764.9|85714.9|85754.8|85704.8|85764.9|85724.5|85743|85704.7|42
1634899250000|2021-10-22 10:40:50|85754.6|85704.6|85757.1|85707.1|85757.2|85718.3|85743|85704.4|18
1634899260000|2021-10-22 10:41:00|85756.5|85706.5|85754|85704|85758.3|85722|85743.5|85703.2|32
1634899270000|2021-10-22 10:41:10|85753.6|85703.6|85754.4|85704.4|85755|85705|85753.4|85703.4|25
1634899280000|2021-10-22 10:41:20|85754.6|85704.6|85752.6|85702.6|85755|85705|85752.3|85702.3|20
1634899290000|2021-10-22 10:41:30|85752.3|85702.3|85746.5|85696.5|85752.4|85713.6|85735.1|85695|40
1634899300000|2021-10-22 10:41:40|85745.9|85695.9|85745.7|85695.7|85746.7|85696.7|85744.2|85694.2|17
1634899310000|2021-10-22 10:41:50|85745.9|85695.9|85732.3|85707.3|85746.2|85707.7|85732.1|85695.2|19
1634899320000|2021-10-22 10:42:00|85732.8|85707.8|85730.6|85705.6|85733.3|85708.3|85729.2|85704.2|30
1634899330000|2021-10-22 10:42:10|85730.9|85705.9|85725.5|85700.5|85731.6|85706.6|85723.4|85698.4|33
1634899340000|2021-10-22 10:42:20|85725.4|85700.4|85725.6|85700.6|85725.8|85700.8|85724.5|85699.5|21
1634899350000|2021-10-22 10:42:30|85725.5|85700.5|85725.5|85700.5|85727.6|85702.6|85725.5|85700.5|25
1634899360000|2021-10-22 10:42:40|85726.9|85701.9|85726.1|85701.1|85740.3|85702.3|85721.5|85685|47
1634899370000|2021-10-22 10:42:50|85726|85701|85740.1|85690.1|85740.7|85706.5|85724.6|85689|49
1634899380000|2021-10-22 10:43:00|85740.4|85690.4|85726.5|85701.5|85740.4|85705.5|85726.3|85689|36
1634899390000|2021-10-22 10:43:10|85728.7|85703.7|85739.1|85689.1|85740|85705.3|85727.1|85689.1|34
1634899400000|2021-10-22 10:43:20|85739.3|85689.3|85739.9|85689.9|85741|85691|85739.3|85689.3|21
1634899410000|2021-10-22 10:43:30|85739.5|85689.5|85739.4|85689.4|85741.4|85691.4|85739.2|85689.2|29
1634899420000|2021-10-22 10:43:40|85739.3|85689.3|85740.9|85690.9|85740.9|85690.9|85738.8|85688.8|33
1634899430000|2021-10-22 10:43:50|85741|85691|85724.1|85699.1|85741|85702.9|85722.5|85688.2|32
1634899440000|2021-10-22 10:44:00|85723.7|85698.7|85723.1|85698.1|85725.2|85700.2|85721.4|85696.4|30
1634899450000|2021-10-22 10:44:10|85724.1|85699.1|85727.2|85702.2|85729.3|85704.3|85723.6|85698.6|31
1634899460000|2021-10-22 10:44:20|85727|85702|85727.9|85702.9|85727.9|85702.9|85726.7|85701.7|16
1634899470000|2021-10-22 10:44:30|85728.1|85703.1|85726|85701|85728.1|85703.1|85725.5|85700.5|27
1634899480000|2021-10-22 10:44:40|85726.1|85701.1|85719.7|85694.7|85727.1|85702.1|85719.6|85694.6|40
1634899490000|2021-10-22 10:44:50|85720.5|85695.5|85721.8|85696.8|85722.9|85697.9|85719.8|85694.8|27
1634899500000|2021-10-22 10:45:00|85723|85698|85722.7|85697.7|85724.3|85699.3|85722.2|85697.2|31
1634899510000|2021-10-22 10:45:10|85723.1|85698.1|85726.7|85701.7|85727.1|85702.1|85721.8|85696.8|33
1634899520000|2021-10-22 10:45:20|85726.4|85701.4|85726.6|85701.6|85727.5|85702.5|85726.2|85701.2|28
1634899530000|2021-10-22 10:45:30|85726.5|85701.5|85725.4|85700.4|85727.5|85702.5|85725.2|85700.2|28
1634899540000|2021-10-22 10:45:40|85725.3|85700.3|85722.6|85697.6|85725.5|85700.5|85722|85697|27
1634899550000|2021-10-22 10:45:50|85722.7|85697.7|85722|85697|85723.3|85698.3|85719.5|85694.5|35
1634899560000|2021-10-22 10:46:00|85721.3|85696.3|85720.8|85695.8|85721.9|85696.9|85720.4|85695.4|24
1634899570000|2021-10-22 10:46:10|85720.5|85695.5|85719|85694|85722.4|85697.4|85716.9|85691.9|40
1634899580000|2021-10-22 10:46:20|85719.6|85694.6|85720.3|85695.3|85720.7|85695.7|85717.3|85692.3|41
1634899590000|2021-10-22 10:46:30|85720.5|85695.5|85719.8|85694.8|85720.5|85695.5|85719.5|85694.5|21
1634899600000|2021-10-22 10:46:40|85720.2|85695.2|85720.9|85695.9|85720.9|85695.9|85719.5|85694.5|20
1634899610000|2021-10-22 10:46:50|85720.8|85695.8|85721.9|85696.9|85722.2|85697.2|85719.4|85694.4|34
1634899620000|2021-10-22 10:47:00|85721.7|85696.7|85725.5|85700.5|85726.3|85701.3|85721.7|85696.7|41
1634899630000|2021-10-22 10:47:10|85725.9|85700.9|85731.7|85706.7|85731.7|85706.7|85725.9|85700.9|41
1634899640000|2021-10-22 10:47:20|85731.8|85706.8|85731.3|85706.3|85732.9|85707.9|85729.9|85704.9|37
1634899650000|2021-10-22 10:47:30|85731|85706|85731.9|85706.9|85732|85707|85729.7|85704.7|25
1634899660000|2021-10-22 10:47:40|85732|85707|85733.4|85708.4|85734.7|85709.7|85732|85707|24
1634899670000|2021-10-22 10:47:50|85733.7|85708.7|85732.6|85707.6|85733.7|85708.7|85732.2|85707.2|24
1634899680000|2021-10-22 10:48:00|85732.5|85707.5|85729.5|85704.5|85733.1|85708.1|85728.7|85703.7|40
1634899690000|2021-10-22 10:48:10|85730.1|85705.1|85730.8|85705.8|85733.4|85708.4|85729.3|85704.3|26
1634899700000|2021-10-22 10:48:20|85730.7|85705.7|85731.1|85706.1|85731.6|85706.6|85729.3|85704.3|28
1634899710000|2021-10-22 10:48:30|85731.2|85706.2|85726.5|85701.5|85732.1|85707.1|85726.5|85701.5|34
1634899720000|2021-10-22 10:48:40|85724.6|85699.6|85721.8|85696.8|85725.4|85700.4|85721.1|85696.1|50
1634899730000|2021-10-22 10:48:50|85722|85697|85724.6|85699.6|85725.4|85700.4|85722|85697|26
1634899740000|2021-10-22 10:49:00|85724.4|85699.4|85722.2|85697.2|85725.1|85700.1|85722.2|85697.2|32
1634899750000|2021-10-22 10:49:10|85722.6|85697.6|85722.7|85697.7|85724.9|85699.9|85721.7|85696.7|28
1634899760000|2021-10-22 10:49:20|85722.5|85697.5|85722.3|85697.3|85722.6|85697.6|85721.4|85696.4|24
1634899770000|2021-10-22 10:49:30|85722.4|85697.4|85722.2|85697.2|85722.8|85697.8|85720.9|85695.9|27
1634899780000|2021-10-22 10:49:40|85722.4|85697.4|85722.8|85697.8|85723.2|85698.2|85721.7|85696.7|27
1634899790000|2021-10-22 10:49:50|85722.9|85697.9|85725.8|85700.8|85727|85702|85722.3|85697.3|30
1634899800000|2021-10-22 10:50:00|85725.7|85700.7|85724.8|85699.8|85725.8|85700.8|85724.4|85699.4|28
1634899810000|2021-10-22 10:50:10|85725.2|85700.2|85724.7|85699.7|85725.8|85700.8|85724.7|85699.7|11
1634899820000|2021-10-22 10:50:20|85724.9|85699.9|85722.9|85697.9|85725.8|85700.8|85722.1|85697.1|12
1634899830000|2021-10-22 10:50:30|85724.3|85699.3|85721.3|85696.3|85724.3|85699.3|85721.3|85696.3|20
1634899840000|2021-10-22 10:50:40|85721.6|85696.6|85724.7|85699.7|85727.2|85702.2|85721.4|85696.4|31
1634899850000|2021-10-22 10:50:50|85725.1|85700.1|85723.9|85698.9|85725.6|85700.6|85723.5|85698.5|26
1634899860000|2021-10-22 10:51:00|85723.4|85698.4|85723.4|85698.4|85724.3|85699.3|85718.9|85693.9|31
1634899870000|2021-10-22 10:51:10|85723.5|85698.5|85724|85699|85731.4|85706.4|85723|85698|31
1634899880000|2021-10-22 10:51:20|85725|85700|85727.6|85702.6|85728.4|85703.4|85723.9|85698.9|32
1634899890000|2021-10-22 10:51:30|85727.4|85702.4|85729|85704|85729.2|85704.2|85727.2|85702.2|15
1634899900000|2021-10-22 10:51:40|85729.1|85704.1|85725.6|85700.6|85729.9|85704.9|85722.5|85697.5|30
1634899910000|2021-10-22 10:51:50|85725.9|85700.9|85726.4|85701.4|85727|85702|85725.3|85700.3|22
1634899920000|2021-10-22 10:52:00|85726.7|85701.7|85726.1|85701.1|85727.2|85702.2|85725.7|85700.7|15
1634899930000|2021-10-22 10:52:10|85726|85701|85726.1|85701.1|85726.2|85701.2|85725.3|85700.3|22
1634899940000|2021-10-22 10:52:20|85725.8|85700.8|85726.7|85701.7|85727.3|85702.3|85724.6|85699.6|16
1634899950000|2021-10-22 10:52:30|85726.2|85701.2|85729.3|85704.3|85730.4|85705.4|85724.7|85699.7|23
1634899960000|2021-10-22 10:52:40|85729.2|85704.2|85725.5|85700.5|85730.1|85705.1|85724.9|85699.9|38
1634899970000|2021-10-22 10:52:50|85725.1|85700.1|85729.9|85704.9|85744.8|85704.9|85724.3|85691.8|34
1634899980000|2021-10-22 10:53:00|85729.6|85704.6|85726.2|85701.2|85731.1|85706.1|85723.2|85698.2|29
1634899990000|2021-10-22 10:53:10|85725.9|85700.9|85725.1|85700.1|85726.3|85701.3|85724.3|85699.3|41
1634900000000|2021-10-22 10:53:20|85725|85700|85724|85699|85725.8|85700.8|85723.8|85698.8|33
1634900010000|2021-10-22 10:53:30|85724.3|85699.3|85724.7|85699.7|85724.7|85699.7|85723.9|85698.9|11
1634900020000|2021-10-22 10:53:40|85724.9|85699.9|85730.3|85705.3|85730.3|85705.3|85723.5|85698.5|31
1634900030000|2021-10-22 10:53:50|85729|85704|85730.4|85705.4|85731.8|85706.8|85729|85704|37
1634900040000|2021-10-22 10:54:00|85730.7|85705.7|85737.5|85712.5|85742|85717|85730.4|85705.4|34
1634900050000|2021-10-22 10:54:10|85752.3|85702.3|85733.8|85708.8|85752.3|85713.5|85733.8|85700.1|32
1634900060000|2021-10-22 10:54:20|85731.9|85706.9|85747.8|85697.8|85748.7|85709.1|85731.9|85696.1|43
1634900070000|2021-10-22 10:54:30|85746.7|85696.7|85732.2|85707.2|85746.7|85710.2|85731.9|85694.6|30
1634900080000|2021-10-22 10:54:40|85730.9|85705.9|85728.1|85703.1|85733|85708|85728.1|85703.1|63
1634900090000|2021-10-22 10:54:50|85728.4|85703.4|85725.5|85700.5|85730.1|85705.1|85724.3|85699.3|40
1634900100000|2021-10-22 10:55:00|85725.3|85700.3|85731.3|85706.3|85745.3|85709.8|85725.3|85693.8|49
1634900110000|2021-10-22 10:55:10|85731.7|85706.7|85729.5|85704.5|85732.8|85707.8|85729.4|85704.4|31
1634900120000|2021-10-22 10:55:20|85729.8|85704.8|85719.2|85694.2|85732.3|85707.3|85717.4|85692.4|47
1634900130000|2021-10-22 10:55:30|85718.1|85693.1|85728.7|85678.7|85730.1|85695.8|85715.7|85676.9|49
1634900140000|2021-10-22 10:55:40|85728.8|85678.8|85729.6|85679.6|85730.3|85680.3|85728.8|85678.8|42
1634900150000|2021-10-22 10:55:50|85728.8|85678.8|85714.3|85689.3|85728.8|85689.6|85712.5|85676.1|41
1634900160000|2021-10-22 10:56:00|85714.6|85689.6|85717.6|85667.6|85717.7|85689.6|85698|85661.9|49
1634900170000|2021-10-22 10:56:10|85717.7|85667.7|85714.4|85664.4|85720.6|85680.4|85703|85664.4|46
1634900180000|2021-10-22 10:56:20|85715.2|85665.2|85713.4|85663.4|85715.2|85665.2|85713.4|85663.4|33
1634900190000|2021-10-22 10:56:30|85713.2|85663.2|85716.5|85666.5|85716.5|85666.5|85712.8|85662.8|33
1634900200000|2021-10-22 10:56:40|85715.6|85665.6|85722.2|85672.2|85723.6|85683.5|85706.3|85665.6|44
1634900210000|2021-10-22 10:56:50|85721.7|85671.7|85720.2|85670.2|85722.2|85672.2|85720|85670|36
1634900220000|2021-10-22 10:57:00|85720.3|85670.3|85723|85673|85723|85673|85720|85670|43
1634900230000|2021-10-22 10:57:10|85723.8|85673.8|85726.1|85676.1|85727.8|85677.8|85723.7|85673.7|40
1634900240000|2021-10-22 10:57:20|85726|85676|85716.7|85666.7|85726.6|85682.8|85699.8|85666.2|47
1634900250000|2021-10-22 10:57:30|85716.6|85666.6|85718.9|85668.9|85718.9|85668.9|85715.4|85665.4|43
1634900260000|2021-10-22 10:57:40|85718.8|85668.8|85717.2|85667.2|85718.8|85678.5|85703.3|85665.3|38
1634900270000|2021-10-22 10:57:50|85717.3|85667.3|85718.1|85668.1|85718.6|85668.6|85716.8|85666.8|39
1634900280000|2021-10-22 10:58:00|85718|85668|85711|85661|85718.1|85678.4|85698.1|85660.3|49
1634900290000|2021-10-22 10:58:10|85711.1|85661.1|85699.5|85674.5|85711.1|85674.5|85696|85658.7|42
1634900300000|2021-10-22 10:58:20|85699.4|85674.4|85719|85669|85719|85674.5|85699.4|85662.8|47
1634900310000|2021-10-22 10:58:30|85718.2|85668.2|85717|85667|85718.2|85680.4|85703.8|85665.3|48
1634900320000|2021-10-22 10:58:40|85717.4|85667.4|85717|85667|85717.4|85667.4|85715.9|85665.9|40
1634900330000|2021-10-22 10:58:50|85716.7|85666.7|85707|85682|85717.9|85683.6|85706.2|85666.2|51
1634900340000|2021-10-22 10:59:00|85707.2|85682.2|85720.6|85670.6|85720.6|85682.8|85705.5|85670.6|52
1634900350000|2021-10-22 10:59:10|85718.9|85668.9|85711.1|85686.1|85724.2|85686.1|85710.6|85668.9|42
1634900360000|2021-10-22 10:59:20|85711.3|85686.3|85725.9|85675.9|85727.9|85689.8|85711.1|85674.9|49
1634900370000|2021-10-22 10:59:30|85726.2|85676.2|85718.1|85693.1|85729.3|85693.4|85715.1|85675.5|45
1634900380000|2021-10-22 10:59:40|85717.3|85692.3|85730.2|85680.2|85730.3|85693.2|85713.4|85676.3|57
1634900390000|2021-10-22 10:59:50|85730.1|85680.1|85730.9|85680.9|85734.8|85684.8|85729.8|85679.8|50
1634900400000|2021-10-22 11:00:00|85731.3|85681.3|85728.4|85678.4|85731.7|85681.7|85727.2|85677.2|50
1634900410000|2021-10-22 11:00:10|85728.1|85678.1|85723.3|85673.3|85728.1|85678.1|85723.2|85673.2|44
1634900420000|2021-10-22 11:00:20|85723.2|85673.2|85707.7|85682.7|85723.2|85686.1|85707.7|85672.3|43
1634900430000|2021-10-22 11:00:30|85707.6|85682.6|85701.9|85676.9|85708.8|85683.8|85701.9|85676.9|38
1634900440000|2021-10-22 11:00:40|85703.1|85678.1|85705.6|85680.6|85705.9|85680.9|85703.1|85678.1|40
1634900450000|2021-10-22 11:00:50|85705|85680|85711.3|85661.3|85711.4|85681.1|85699.1|85661.1|37
1634900460000|2021-10-22 11:01:00|85711|85661|85709|85659|85712|85673.4|85694.5|85657.2|48
1634900470000|2021-10-22 11:01:10|85708.5|85658.5|85699|85674|85709.5|85674.9|85695.1|85657.1|42
1634900480000|2021-10-22 11:01:20|85698.9|85673.9|85698.5|85673.5|85699.4|85674.4|85698|85673|27
1634900490000|2021-10-22 11:01:30|85698.8|85673.8|85697.5|85672.5|85709.4|85674|85695.9|85655.7|39
1634900500000|2021-10-22 11:01:40|85696.7|85671.7|85692.4|85667.4|85706.3|85672.6|85691.6|85656.3|33
1634900510000|2021-10-22 11:01:50|85692.5|85667.5|85693.6|85668.6|85695|85670|85688.9|85663.9|47
1634900520000|2021-10-22 11:02:00|85694.2|85669.2|85689.9|85664.9|85694.4|85669.4|85688.1|85663.1|53
1634900530000|2021-10-22 11:02:10|85690.4|85665.4|85690.2|85665.2|85690.9|85665.9|85688.8|85663.8|33
1634900540000|2021-10-22 11:02:20|85690.1|85665.1|85689|85664|85693.1|85668.1|85688.1|85663.1|42
1634900550000|2021-10-22 11:02:30|85688.9|85663.9|85687.1|85662.1|85690.7|85665.7|85687.1|85662.1|49
1634900560000|2021-10-22 11:02:40|85683.8|85658.8|85685.5|85660.5|85695.9|85665.9|85683.4|85644.1|42
1634900570000|2021-10-22 11:02:50|85686.4|85661.4|85689.8|85664.8|85690.3|85665.3|85682.2|85657.2|56
1634900580000|2021-10-22 11:03:00|85690.9|85665.9|85688.4|85663.4|85691.3|85666.3|85687.6|85662.6|36
1634900590000|2021-10-22 11:03:10|85688|85663|85689.6|85664.6|85690.7|85665.7|85687.9|85662.9|32
1634900600000|2021-10-22 11:03:20|85689.8|85664.8|85688.5|85663.5|85701.8|85665|85686.7|85650|38
1634900610000|2021-10-22 11:03:30|85689|85664|85689.1|85664.1|85689.6|85664.6|85687.8|85662.8|37
1634900620000|2021-10-22 11:03:40|85689|85664|85690.6|85665.6|85703.4|85665.6|85687.5|85652.2|29
1634900630000|2021-10-22 11:03:50|85690.3|85665.3|85690.7|85665.7|85690.7|85665.7|85687.9|85662.9|32
1634900640000|2021-10-22 11:04:00|85690.9|85665.9|85689.8|85664.8|85691.4|85666.4|85688.4|85663.4|33
1634900650000|2021-10-22 11:04:10|85689.9|85664.9|85690.7|85665.7|85692.8|85667.8|85689.9|85664.9|45
1634900660000|2021-10-22 11:04:20|85690.3|85665.3|85691.2|85666.2|85692.3|85667.3|85690.3|85665.3|27
1634900670000|2021-10-22 11:04:30|85690.2|85665.2|85689.4|85664.4|85691|85666|85688.3|85663.3|35
1634900680000|2021-10-22 11:04:40|85689.5|85664.5|85690.7|85665.7|85690.7|85665.7|85688.5|85663.5|33
1634900690000|2021-10-22 11:04:50|85690.5|85665.5|85689.8|85664.8|85690.5|85665.5|85689.1|85664.1|28
1634900700000|2021-10-22 11:05:00|85690|85665|85692.6|85667.6|85692.6|85667.6|85690|85665|27
1634900710000|2021-10-22 11:05:10|85692.5|85667.5|85691.9|85666.9|85693.4|85668.4|85690.8|85665.8|43
1634900720000|2021-10-22 11:05:20|85691.8|85666.8|85691.9|85666.9|85692.1|85667.1|85689|85664|29
1634900730000|2021-10-22 11:05:30|85691.5|85666.5|85690.7|85665.7|85705.4|85667.3|85690.5|85653.3|37
1634900740000|2021-10-22 11:05:40|85691|85666|85692.3|85667.3|85692.8|85667.8|85691|85666|31
1634900750000|2021-10-22 11:05:50|85692.5|85667.5|85691.5|85666.5|85693.1|85668.1|85690.2|85665.2|25
1634900760000|2021-10-22 11:06:00|85691.3|85666.3|85693.1|85668.1|85693.1|85668.1|85691|85666|21
1634900770000|2021-10-22 11:06:10|85692.9|85667.9|85692.1|85667.1|85693|85668|85691.9|85666.9|32
1634900780000|2021-10-22 11:06:20|85692.3|85667.3|85694|85669|85694|85669|85692.1|85667.1|27
1634900790000|2021-10-22 11:06:30|85693.6|85668.6|85693.9|85668.9|85694.2|85669.2|85693|85668|15
1634900800000|2021-10-22 11:06:40|85694|85669|85692.7|85667.7|85694.2|85669.2|85691.7|85666.7|35
1634900810000|2021-10-22 11:06:50|85692.5|85667.5|85691.3|85666.3|85692.5|85667.5|85690.7|85665.7|33
1634900820000|2021-10-22 11:07:00|85692.2|85667.2|85693.1|85668.1|85693.3|85668.3|85692|85667|26
1634900830000|2021-10-22 11:07:10|85692.9|85667.9|85693.2|85668.2|85693.4|85668.4|85690.9|85665.9|30
1634900840000|2021-10-22 11:07:20|85693.3|85668.3|85693.4|85668.4|85706.5|85669.1|85692.3|85656.5|25
1634900850000|2021-10-22 11:07:30|85692.7|85667.7|85691.2|85666.2|85693.4|85668.4|85690.9|85665.9|36
1634900860000|2021-10-22 11:07:40|85691|85666|85688.6|85663.6|85691.6|85666.6|85688.4|85663.4|36
1634900870000|2021-10-22 11:07:50|85688.9|85663.9|85691.1|85666.1|85691.3|85666.3|85688.4|85663.4|46
1634900880000|2021-10-22 11:08:00|85691.3|85666.3|85690.1|85665.1|85692.5|85667.5|85689.2|85664.2|45
1634900890000|2021-10-22 11:08:10|85690.3|85665.3|85689.5|85664.5|85691|85666|85688.9|85663.9|44
1634900900000|2021-10-22 11:08:20|85689.8|85664.8|85690.7|85665.7|85690.8|85665.8|85689.5|85664.5|20
1634900910000|2021-10-22 11:08:30|85690.8|85665.8|85694|85644|85701.6|85665.8|85689.6|85644|36
1634900920000|2021-10-22 11:08:40|85693.8|85643.8|85677.2|85652.2|85693.8|85657|85676.6|85639.8|39
1634900930000|2021-10-22 11:08:50|85677.4|85652.4|85680.7|85655.7|85695.2|85657.3|85677.4|85644.7|41
1634900940000|2021-10-22 11:09:00|85681.3|85656.3|85682.7|85657.7|85684.3|85659.3|85680.4|85655.4|32
1634900950000|2021-10-22 11:09:10|85683|85658|85688.9|85663.9|85700.2|85665.9|85683|85648.2|45
1634900960000|2021-10-22 11:09:20|85689.4|85664.4|85696.1|85646.1|85697.1|85664.4|85688.5|85646|35
1634900970000|2021-10-22 11:09:30|85683.9|85658.9|85695.9|85645.9|85696.7|85660.8|85681|85645.1|35
1634900980000|2021-10-22 11:09:40|85696.1|85646.1|85684.8|85659.8|85698|85660.3|85684.8|85646|29
1634900990000|2021-10-22 11:09:50|85685|85660|85686.2|85661.2|85686.5|85661.5|85684.8|85659.8|38
1634901000000|2021-10-22 11:10:00|85686.6|85661.6|85678.6|85653.6|85689.6|85664.6|85678.3|85653.3|52
1634901010000|2021-10-22 11:10:10|85679.1|85654.1|85679.4|85654.4|85682.7|85657.7|85678.9|85653.9|25
1634901020000|2021-10-22 11:10:20|85679.7|85654.7|85678.4|85653.4|85679.7|85654.7|85676.1|85651.1|31
1634901030000|2021-10-22 11:10:30|85677.9|85652.9|85682.1|85657.1|85682.6|85657.6|85676.8|85651.8|45
1634901040000|2021-10-22 11:10:40|85682.7|85657.7|85682.1|85657.1|85683.7|85658.7|85682.1|85657.1|39
1634901050000|2021-10-22 11:10:50|85682|85657|85678.5|85653.5|85682|85657|85678.1|85653.1|29
1634901060000|2021-10-22 11:11:00|85678.7|85653.7|85690.7|85665.7|85705.6|85667.7|85678.7|85653.7|41
1634901070000|2021-10-22 11:11:10|85691.2|85666.2|85692.7|85667.7|85693.5|85668.5|85690.8|85665.8|33
1634901080000|2021-10-22 11:11:20|85692.5|85667.5|85691.3|85666.3|85693|85668|85690.8|85665.8|29
1634901090000|2021-10-22 11:11:30|85691|85666|85686.2|85661.2|85701.9|85666|85686.2|85651.6|36
1634901100000|2021-10-22 11:11:40|85687.7|85662.7|85684.7|85659.7|85688.1|85663.1|85684|85659|41
1634901110000|2021-10-22 11:11:50|85683.9|85658.9|85681.5|85656.5|85683.9|85658.9|85680.4|85655.4|32
1634901120000|2021-10-22 11:12:00|85681.3|85656.3|85677.8|85652.8|85682.3|85657.3|85676.5|85651.5|36
1634901130000|2021-10-22 11:12:10|85678.6|85653.6|85672.1|85647.1|85686.4|85653.6|85668.3|85634|40
1634901140000|2021-10-22 11:12:20|85671.6|85646.6|85673.7|85648.7|85675|85650|85671.3|85646.3|37
1634901150000|2021-10-22 11:12:30|85673.5|85648.5|85672.9|85647.9|85673.8|85648.8|85672|85647|32
1634901160000|2021-10-22 11:12:40|85673|85648|85669.4|85644.4|85673|85648|85668.7|85643.7|41
1634901170000|2021-10-22 11:12:50|85669.2|85644.2|85667.5|85642.5|85670.2|85645.2|85666.7|85641.7|38
1634901180000|2021-10-22 11:13:00|85668.4|85643.4|85670.9|85645.9|85671.9|85646.9|85667.4|85642.4|40
1634901190000|2021-10-22 11:13:10|85670.7|85645.7|85670.2|85645.2|85671.5|85646.5|85669.5|85644.5|34
1634901200000|2021-10-22 11:13:20|85670.1|85645.1|85669.4|85644.4|85671.1|85646.1|85668.8|85643.8|32
1634901210000|2021-10-22 11:13:30|85669.5|85644.5|85668.7|85643.7|85671.1|85646.1|85668.3|85643.3|46
1634901220000|2021-10-22 11:13:40|85669.1|85644.1|85668.9|85643.9|85670|85645|85668.3|85643.3|22
1634901230000|2021-10-22 11:13:50|85670|85645|85668.9|85643.9|85670|85645|85668.1|85643.1|25
1634901240000|2021-10-22 11:14:00|85668.5|85643.5|85668.7|85643.7|85668.9|85643.9|85667.1|85642.1|21
1634901250000|2021-10-22 11:14:10|85668|85643|85669|85644|85671|85646|85667|85642|36
1634901260000|2021-10-22 11:14:20|85668.9|85643.9|85670.4|85645.4|85670.5|85645.5|85667.8|85642.8|31
1634901270000|2021-10-22 11:14:30|85670.3|85645.3|85671.2|85646.2|85671.2|85646.2|85670.2|85645.2|18
1634901280000|2021-10-22 11:14:40|85670.8|85645.8|85670.4|85645.4|85670.9|85645.9|85669.7|85644.7|22
1634901290000|2021-10-22 11:14:50|85670.5|85645.5|85670.8|85645.8|85671.8|85646.8|85669.7|85644.7|23
1634901300000|2021-10-22 11:15:00|85670.6|85645.6|85672.1|85647.1|85672.5|85647.5|85669.9|85644.9|31
1634901310000|2021-10-22 11:15:10|85671.8|85646.8|85671.6|85646.6|85672.3|85647.3|85671.4|85646.4|20
1634901320000|2021-10-22 11:15:20|85671.7|85646.7|85670|85645|85671.7|85646.7|85669|85644|25
1634901330000|2021-10-22 11:15:30|85669.5|85644.5|85682.5|85657.5|85682.5|85657.5|85668.1|85643.1|47
1634901340000|2021-10-22 11:15:40|85682.1|85657.1|85681.4|85656.4|85683|85658|85680.9|85655.9|33
1634901350000|2021-10-22 11:15:50|85681.3|85656.3|85679.1|85654.1|85681.7|85656.7|85678.5|85653.5|29
1634901360000|2021-10-22 11:16:00|85679.4|85654.4|85679.6|85654.6|85680.2|85655.2|85678.2|85653.2|39
1634901370000|2021-10-22 11:16:10|85679.4|85654.4|85678.5|85653.5|85681.2|85656.2|85678.2|85653.2|35
1634901380000|2021-10-22 11:16:20|85678.4|85653.4|85680.6|85655.6|85682.3|85657.3|85678|85653|38
1634901390000|2021-10-22 11:16:30|85680.5|85655.5|85684|85659|85697.5|85659|85680.5|85644.7|38
1634901400000|2021-10-22 11:16:40|85683.7|85658.7|85683.2|85658.2|85685.4|85660.4|85683.2|85658.2|39
1634901410000|2021-10-22 11:16:50|85683.1|85658.1|85683.7|85658.7|85683.8|85658.8|85682.8|85657.8|30
1634901420000|2021-10-22 11:17:00|85683.6|85658.6|85686.5|85661.5|85688.5|85663.5|85683.6|85658.6|35
1634901430000|2021-10-22 11:17:10|85686.4|85661.4|85685.6|85660.6|85686.8|85661.8|85684.3|85659.3|22
1634901440000|2021-10-22 11:17:20|85685.8|85660.8|85686.5|85661.5|85686.8|85661.8|85685.7|85660.7|24
1634901450000|2021-10-22 11:17:30|85686.7|85661.7|85686.5|85661.5|85704.3|85666.9|85685.7|85651.8|32
1634901460000|2021-10-22 11:17:40|85686.3|85661.3|85685.7|85660.7|85687.6|85662.6|85684.2|85659.2|32
1634901470000|2021-10-22 11:17:50|85685.6|85660.6|85695.8|85645.8|85695.8|85660.9|85681.5|85644.2|26
1634901480000|2021-10-22 11:18:00|85696.1|85646.1|85696|85646|85696.1|85646.1|85691.5|85641.5|37
1634901490000|2021-10-22 11:18:10|85695.7|85645.7|85683.3|85658.3|85695.8|85660|85683.2|85645.7|34
1634901500000|2021-10-22 11:18:20|85684.3|85659.3|85679.2|85654.2|85684.3|85659.3|85677.8|85652.8|48
1634901510000|2021-10-22 11:18:30|85679.5|85654.5|85692.8|85642.8|85693.1|85654.9|85679.4|85642.3|20
1634901520000|2021-10-22 11:18:40|85692.6|85642.6|85694.8|85644.8|85697.6|85647.6|85692.6|85642.6|41
1634901530000|2021-10-22 11:18:50|85694.6|85644.6|85695.7|85645.7|85697.1|85661.1|85682.6|85644.4|46
1634901540000|2021-10-22 11:19:00|85695.3|85645.3|85686|85636|85695.8|85656.6|85673.3|85636|43
1634901550000|2021-10-22 11:19:10|85685.3|85635.3|85671.9|85646.9|85687.5|85649.9|85671.9|85635.3|27
1634901560000|2021-10-22 11:19:20|85672.3|85647.3|85672.3|85647.3|85672.6|85647.6|85670.5|85645.5|31
1634901570000|2021-10-22 11:19:30|85672.8|85647.8|85678|85653|85679|85654|85672.8|85647.8|36
1634901580000|2021-10-22 11:19:40|85677.8|85652.8|85683|85658|85683.2|85658.2|85677.8|85652.8|32
1634901590000|2021-10-22 11:19:50|85682.5|85657.5|85698.2|85648.2|85698.2|85659.4|85681.8|85645.6|29
1634901600000|2021-10-22 11:20:00|85697.7|85647.7|85679.6|85654.6|85698.4|85654.8|85679.6|85642.1|42
1634901610000|2021-10-22 11:20:10|85679.9|85654.9|85693.9|85643.9|85694.6|85657.5|85679.6|85641.1|46
1634901620000|2021-10-22 11:20:20|85693.7|85643.7|85695.1|85645.1|85695.1|85645.1|85693.3|85643.3|18
1634901630000|2021-10-22 11:20:30|85695|85645|85682.6|85657.6|85695.8|85657.7|85681.5|85644.5|22
1634901640000|2021-10-22 11:20:40|85682.5|85657.5|85682.4|85657.4|85698.4|85659.8|85681.9|85647.8|19
1634901650000|2021-10-22 11:20:50|85682.8|85657.8|85682.2|85657.2|85683.2|85658.2|85681.5|85656.5|26
1634901660000|2021-10-22 11:21:00|85682.1|85657.1|85681.8|85656.8|85682.1|85657.1|85677.8|85652.8|49
1634901670000|2021-10-22 11:21:10|85682.2|85657.2|85683.3|85658.3|85696.2|85658.9|85681|85643.2|41
1634901680000|2021-10-22 11:21:20|85683.4|85658.4|85683.7|85658.7|85685.2|85660.2|85683.3|85658.3|31
1634901690000|2021-10-22 11:21:30|85683.6|85658.6|85682.9|85657.9|85683.8|85658.8|85682.3|85657.3|21
1634901700000|2021-10-22 11:21:40|85682.8|85657.8|85693.1|85643.1|85694|85659.7|85681.2|85643.1|41
1634901710000|2021-10-22 11:21:50|85693.3|85643.3|85694.2|85644.2|85694.9|85644.9|85693.3|85643.3|27
1634901720000|2021-10-22 11:22:00|85694.4|85644.4|85698.2|85648.2|85698.2|85659.3|85682.7|85644.4|44
1634901730000|2021-10-22 11:22:10|85698.3|85648.3|85699.5|85649.5|85699.5|85661|85685|85647.5|27
1634901740000|2021-10-22 11:22:20|85699.1|85649.1|85709.1|85659.1|85709.1|85672.4|85682.1|85646.5|54
1634901750000|2021-10-22 11:22:30|85709.7|85659.7|85709.2|85659.2|85710.3|85660.3|85708.7|85658.7|27
1634901760000|2021-10-22 11:22:40|85709.3|85659.3|85709.6|85659.6|85711.4|85661.4|85709.3|85659.3|43
1634901770000|2021-10-22 11:22:50|85709.7|85659.7|85710.6|85660.6|85711.1|85661.1|85709.2|85659.2|27
1634901780000|2021-10-22 11:23:00|85710.5|85660.5|85709.9|85659.9|85710.9|85660.9|85709.1|85659.1|46
1634901790000|2021-10-22 11:23:10|85710|85660|85699.3|85674.3|85711.1|85675.2|85699.1|85658.6|33
1634901800000|2021-10-22 11:23:20|85698.9|85673.9|85701.1|85676.1|85702.2|85677.2|85697.5|85672.5|36
1634901810000|2021-10-22 11:23:30|85700.7|85675.7|85699.9|85674.9|85701.6|85676.6|85698.3|85673.3|36
1634901820000|2021-10-22 11:23:40|85699.5|85674.5|85699.9|85674.9|85700.3|85675.3|85699|85674|30
1634901830000|2021-10-22 11:23:50|85699.6|85674.6|85718.7|85668.7|85719.1|85682.2|85699.6|85668.7|30
1634901840000|2021-10-22 11:24:00|85718.8|85668.8|85719.2|85669.2|85719.7|85669.7|85718.8|85668.8|30
1634901850000|2021-10-22 11:24:10|85719.5|85669.5|85711.5|85686.5|85721.8|85686.8|85710.7|85669.1|38
1634901860000|2021-10-22 11:24:20|85711|85686|85734.7|85684.7|85735.8|85690.4|85710.9|85677|46
1634901870000|2021-10-22 11:24:30|85733.9|85683.9|85733.2|85683.2|85734|85684|85732.8|85682.8|23
1634901880000|2021-10-22 11:24:40|85733.3|85683.3|85740.7|85690.7|85740.8|85690.8|85733.3|85683.3|38
1634901890000|2021-10-22 11:24:50|85740.9|85690.9|85741.2|85691.2|85741.3|85691.3|85740.7|85690.7|20
1634901900000|2021-10-22 11:25:00|85741.1|85691.1|85741|85691|85741.4|85691.4|85739.6|85689.6|22
1634901910000|2021-10-22 11:25:10|85741.1|85691.1|85726.5|85701.5|85741.1|85703.4|85725.4|85685.3|44
1634901920000|2021-10-22 11:25:20|85726.2|85701.2|85724.6|85699.6|85738.8|85701.3|85723.8|85687.2|40
1634901930000|2021-10-22 11:25:30|85725|85700|85725.5|85700.5|85725.5|85700.5|85723.2|85698.2|21
1634901940000|2021-10-22 11:25:40|85725.6|85700.6|85716.3|85691.3|85731.7|85700.8|85716.3|85680.7|32
1634901950000|2021-10-22 11:25:50|85716.4|85691.4|85715.9|85690.9|85718.8|85693.8|85715.4|85690.4|44
1634901960000|2021-10-22 11:26:00|85716.2|85691.2|85731|85681|85731|85693.2|85712.5|85680.1|52
1634901970000|2021-10-22 11:26:10|85731.1|85681.1|85712.1|85687.1|85731.1|85694.7|85712.1|85680.8|52
1634901980000|2021-10-22 11:26:20|85712.4|85687.4|85713.6|85688.6|85724.9|85688.9|85710.7|85674.3|40
1634901990000|2021-10-22 11:26:30|85714|85689|85715.8|85690.8|85716.4|85691.4|85713.9|85688.9|31
1634902000000|2021-10-22 11:26:40|85716.4|85691.4|85712.8|85687.8|85716.9|85691.9|85712.5|85687.5|34
1634902010000|2021-10-22 11:26:50|85712.5|85687.5|85728.6|85678.6|85728.6|85690.3|85712.5|85677.4|35
1634902020000|2021-10-22 11:27:00|85728.3|85678.3|85727.8|85677.8|85728.9|85678.9|85727.8|85677.8|25
1634902030000|2021-10-22 11:27:10|85727.9|85677.9|85730|85680|85731.2|85681.2|85727.5|85677.5|31
1634902040000|2021-10-22 11:27:20|85730.1|85680.1|85717.3|85692.3|85731.7|85697|85717.3|85680.1|34
1634902050000|2021-10-22 11:27:30|85718.1|85693.1|85718.1|85693.1|85718.1|85693.1|85716.6|85691.6|25
1634902060000|2021-10-22 11:27:40|85718.6|85693.6|85716.6|85691.6|85718.6|85693.6|85716.5|85691.5|17
1634902070000|2021-10-22 11:27:50|85717.6|85692.6|85732.5|85682.5|85734.3|85696.3|85717.6|85682.5|24
1634902080000|2021-10-22 11:28:00|85732.8|85682.8|85735.1|85685.1|85735.1|85685.1|85732.8|85682.8|24
1634902090000|2021-10-22 11:28:10|85735.2|85685.2|85721.7|85696.7|85735.9|85697.7|85721.7|85684.8|29
1634902100000|2021-10-22 11:28:20|85722.1|85697.1|85722.9|85697.9|85723.8|85698.8|85722.1|85697.1|20
1634902110000|2021-10-22 11:28:30|85721.7|85696.7|85726.2|85701.2|85735.7|85701.4|85719.1|85685.1|53
1634902120000|2021-10-22 11:28:40|85726.1|85701.1|85736.8|85686.8|85736.8|85703.2|85723.9|85686.8|42
1634902130000|2021-10-22 11:28:50|85737.6|85687.6|85727.5|85702.5|85739.5|85704.2|85726|85686.9|42
1634902140000|2021-10-22 11:29:00|85727.7|85702.7|85728.4|85703.4|85729.4|85704.4|85724.7|85699.7|33
1634902150000|2021-10-22 11:29:10|85728.1|85703.1|85726.6|85701.6|85728.4|85703.4|85723.9|85698.9|27
1634902160000|2021-10-22 11:29:20|85726.7|85701.7|85725.8|85700.8|85726.9|85701.9|85725.6|85700.6|24
1634902170000|2021-10-22 11:29:30|85726.1|85701.1|85726.6|85701.6|85728.5|85703.5|85725.9|85700.9|29
1634902180000|2021-10-22 11:29:40|85727|85702|85727.8|85702.8|85729|85704|85725.3|85700.3|34
1634902190000|2021-10-22 11:29:50|85728.7|85703.7|85755.7|85705.7|85756.2|85714.6|85728.1|85699.6|43
1634902200000|2021-10-22 11:30:00|85755.8|85705.8|85745.9|85720.9|85756.5|85721.1|85739.1|85700.6|59
1634902210000|2021-10-22 11:30:10|85746.5|85721.5|85747|85722|85747.1|85722.1|85744.6|85719.6|29
1634902220000|2021-10-22 11:30:20|85746.8|85721.8|85747.4|85722.4|85747.4|85722.4|85745.5|85720.5|54
1634902230000|2021-10-22 11:30:30|85747.7|85722.7|85762.8|85712.8|85762.8|85723.6|85747.5|85706.4|45
1634902240000|2021-10-22 11:30:40|85762.3|85712.3|85758.5|85708.5|85762.4|85712.4|85758.4|85708.4|41
1634902250000|2021-10-22 11:30:50|85758.3|85708.3|85741.2|85716.2|85758.5|85719.3|85738.7|85708.1|39
1634902260000|2021-10-22 11:31:00|85741.3|85716.3|85744.1|85719.1|85744.5|85719.5|85740.9|85715.9|33
1634902270000|2021-10-22 11:31:10|85744|85719|85744.3|85719.3|85745.6|85720.6|85742.9|85717.9|32
1634902280000|2021-10-22 11:31:20|85744.1|85719.1|85765.8|85715.8|85766.4|85727|85744.1|85714.4|37
1634902290000|2021-10-22 11:31:30|85766|85716|85751.4|85726.4|85766.3|85727.6|85751.3|85714.6|37
1634902300000|2021-10-22 11:31:40|85751.2|85726.2|85752.5|85727.5|85766.3|85729.8|85751|85716.3|31
1634902310000|2021-10-22 11:31:50|85752.9|85727.9|85751.8|85726.8|85752.9|85727.9|85751.7|85726.7|21
1634902320000|2021-10-22 11:32:00|85751.9|85726.9|85755.1|85730.1|85755.1|85730.1|85750.1|85725.1|18
1634902330000|2021-10-22 11:32:10|85755.4|85730.4|85754.4|85729.4|85767.1|85731|85754.2|85716|41
1634902340000|2021-10-22 11:32:20|85754.2|85729.2|85753.9|85728.9|85754.6|85729.6|85753.4|85728.4|39
1634902350000|2021-10-22 11:32:30|85753.8|85728.8|85760|85735|85765|85735|85750.2|85714.1|34
1634902360000|2021-10-22 11:32:40|85758.5|85733.5|85757.6|85732.6|85760.2|85735.2|85755.4|85730.4|50
1634902370000|2021-10-22 11:32:50|85758.1|85733.1|85756.8|85731.8|85758.7|85733.7|85756.6|85731.6|28
1634902380000|2021-10-22 11:33:00|85757.6|85732.6|85756.2|85731.2|85758.1|85733.1|85756.2|85731.2|31
1634902390000|2021-10-22 11:33:10|85756.1|85731.1|85756.7|85731.7|85756.8|85731.8|85755.9|85730.9|21
1634902400000|2021-10-22 11:33:20|85756.4|85731.4|85757.1|85732.1|85757.5|85732.5|85756.4|85731.4|16
1634902410000|2021-10-22 11:33:30|85757.2|85732.2|85753.7|85728.7|85757.6|85732.6|85752.5|85727.5|28
1634902420000|2021-10-22 11:33:40|85753.9|85728.9|85752.5|85727.5|85754.4|85729.4|85752|85727|27
1634902430000|2021-10-22 11:33:50|85752.6|85727.6|85752.5|85727.5|85752.9|85727.9|85752.2|85727.2|19
1634902440000|2021-10-22 11:34:00|85752.6|85727.6|85752.4|85727.4|85753.1|85728.1|85752.1|85727.1|28
1634902450000|2021-10-22 11:34:10|85752.2|85727.2|85755.9|85730.9|85756.4|85731.4|85751.8|85726.8|29
1634902460000|2021-10-22 11:34:20|85756.4|85731.4|85755.9|85730.9|85756.5|85731.5|85755.8|85730.8|26
1634902470000|2021-10-22 11:34:30|85756.1|85731.1|85755.4|85730.4|85756.6|85731.6|85755.4|85730.4|19
1634902480000|2021-10-22 11:34:40|85753.4|85728.4|85762.6|85712.6|85762.8|85728.4|85748.9|85711.1|27
1634902490000|2021-10-22 11:34:50|85762|85712|85750.7|85725.7|85762.3|85727.5|85750|85712|28
1634902500000|2021-10-22 11:35:00|85750.3|85725.3|85748.4|85723.4|85750.6|85725.6|85748.4|85723.4|31
1634902510000|2021-10-22 11:35:10|85748.3|85723.3|85750.1|85725.1|85750.1|85725.1|85747.9|85722.9|30
1634902520000|2021-10-22 11:35:20|85749.8|85724.8|85747.6|85722.6|85751.3|85726.3|85747.1|85722.1|37
1634902530000|2021-10-22 11:35:30|85747.7|85722.7|85741.3|85716.3|85748.5|85723.5|85741.2|85716.2|25
1634902540000|2021-10-22 11:35:40|85741.2|85716.2|85741.2|85716.2|85742|85717|85739.3|85714.3|28
1634902550000|2021-10-22 11:35:50|85741|85716|85741.9|85716.9|85755.9|85719.2|85740|85705.9|34
1634902560000|2021-10-22 11:36:00|85741.6|85716.6|85743.2|85718.2|85743.6|85718.6|85740.6|85715.6|27
1634902570000|2021-10-22 11:36:10|85743.4|85718.4|85743.4|85718.4|85743.7|85718.7|85743.1|85718.1|19
1634902580000|2021-10-22 11:36:20|85743.2|85718.2|85736|85711|85743.4|85718.4|85735.1|85710.1|31
1634902590000|2021-10-22 11:36:30|85735.6|85710.6|85733.4|85708.4|85735.6|85710.6|85732.6|85707.6|33
1634902600000|2021-10-22 11:36:40|85734.2|85709.2|85732|85707|85734.6|85709.6|85731.3|85706.3|23
1634902610000|2021-10-22 11:36:50|85731.8|85706.8|85731.8|85706.8|85732.6|85707.6|85729.4|85704.4|52
1634902620000|2021-10-22 11:37:00|85732.1|85707.1|85732.6|85707.6|85732.9|85707.9|85731.1|85706.1|36
1634902630000|2021-10-22 11:37:10|85732.5|85707.5|85731.6|85706.6|85733|85708|85731.4|85706.4|22
1634902640000|2021-10-22 11:37:20|85731.8|85706.8|85732.1|85707.1|85732.4|85707.4|85730.6|85705.6|42
1634902650000|2021-10-22 11:37:30|85732.2|85707.2|85737.7|85712.7|85738|85713|85731.9|85706.9|40
1634902660000|2021-10-22 11:37:40|85737.6|85712.6|85735|85710|85739.3|85714.3|85735|85710|34
1634902670000|2021-10-22 11:37:50|85734.8|85709.8|85736.1|85711.1|85736.6|85711.6|85733.6|85708.6|37
1634902680000|2021-10-22 11:38:00|85736.2|85711.2|85737|85712|85743|85718|85736.1|85711.1|47
1634902690000|2021-10-22 11:38:10|85736.9|85711.9|85730.4|85705.4|85736.9|85711.9|85729.5|85704.5|44
1634902700000|2021-10-22 11:38:20|85729.7|85704.7|85734|85709|85735|85710|85729.2|85704.2|39
1634902710000|2021-10-22 11:38:30|85733.7|85708.7|85737.1|85712.1|85738.8|85713.8|85733.1|85708.1|44
1634902720000|2021-10-22 11:38:40|85737.4|85712.4|85738.4|85713.4|85738.6|85713.6|85737.1|85712.1|40
1634902730000|2021-10-22 11:38:50|85738.3|85713.3|85743.3|85718.3|85743.8|85718.8|85738|85713|38
1634902740000|2021-10-22 11:39:00|85743.5|85718.5|85744.9|85719.9|85746.4|85721.4|85742.5|85717.5|49
1634902750000|2021-10-22 11:39:10|85744.8|85719.8|85743.9|85718.9|85746.3|85721.3|85743.2|85718.2|43
1634902760000|2021-10-22 11:39:20|85742.9|85717.9|85737.7|85712.7|85742.9|85717.9|85735.4|85710.4|41
1634902770000|2021-10-22 11:39:30|85737.4|85712.4|85737.3|85712.3|85738.1|85713.1|85736.3|85711.3|28
1634902780000|2021-10-22 11:39:40|85738.1|85713.1|85741.5|85716.5|85742|85717|85736.5|85711.5|46
1634902790000|2021-10-22 11:39:50|85741.7|85716.7|85736.3|85711.3|85750.8|85717.2|85736.2|85700.6|38
1634902800000|2021-10-22 11:40:00|85736.2|85711.2|85738.6|85713.6|85739.4|85714.4|85733.9|85708.9|58
1634902810000|2021-10-22 11:40:10|85738.2|85713.2|85742.8|85717.8|85743.4|85718.4|85736.8|85711.8|39
1634902820000|2021-10-22 11:40:20|85742.9|85717.9|85745.4|85720.4|85745.4|85720.4|85742.3|85717.3|20
1634902830000|2021-10-22 11:40:30|85745.8|85720.8|85743|85718|85749|85724|85740.9|85715.9|50
1634902840000|2021-10-22 11:40:40|85743.3|85718.3|85741.6|85716.6|85743.6|85718.6|85737.6|85712.6|39
1634902850000|2021-10-22 11:40:50|85741|85716|85740.7|85715.7|85741.3|85716.3|85740.4|85715.4|33
1634902860000|2021-10-22 11:41:00|85740.4|85715.4|85739.8|85714.8|85740.8|85715.8|85739.7|85714.7|13
1634902870000|2021-10-22 11:41:10|85739.7|85714.7|85737|85712|85740.1|85715.1|85736.9|85711.9|21
1634902880000|2021-10-22 11:41:20|85737.2|85712.2|85733|85708|85737.2|85712.2|85731.2|85706.2|40
1634902890000|2021-10-22 11:41:30|85732.7|85707.7|85733.5|85708.5|85736.2|85711.2|85732.2|85707.2|26
1634902900000|2021-10-22 11:41:40|85732.9|85707.9|85734.6|85709.6|85735.6|85710.6|85732.7|85707.7|36
1634902910000|2021-10-22 11:41:50|85734.9|85709.9|85740.2|85715.2|85752.5|85715.2|85734.6|85699.8|36
1634902920000|2021-10-22 11:42:00|85739.9|85714.9|85735.1|85710.1|85740.6|85715.6|85734.1|85709.1|40
1634902930000|2021-10-22 11:42:10|85735.3|85710.3|85734.8|85709.8|85735.6|85710.6|85732.7|85707.7|37
1634902940000|2021-10-22 11:42:20|85734.9|85709.9|85735.9|85710.9|85736.1|85711.1|85730.2|85705.2|37
1634902950000|2021-10-22 11:42:30|85736|85711|85739.2|85714.2|85740.7|85715.7|85735.4|85710.4|42
1634902960000|2021-10-22 11:42:40|85737.7|85712.7|85734.7|85709.7|85749|85712.7|85733|85697.9|46
1634902970000|2021-10-22 11:42:50|85734.5|85709.5|85734.7|85709.7|85736|85711|85730.7|85705.7|32
1634902980000|2021-10-22 11:43:00|85734.6|85709.6|85734|85709|85735.7|85710.7|85733.3|85708.3|31
1634902990000|2021-10-22 11:43:10|85733.8|85708.8|85738.5|85713.5|85739|85714|85733.8|85708.8|31
1634903000000|2021-10-22 11:43:20|85738.6|85713.6|85739.2|85714.2|85739.2|85714.2|85737.3|85712.3|30
1634903010000|2021-10-22 11:43:30|85739|85714|85735.3|85710.3|85742.7|85717.7|85735.3|85710.3|39
1634903020000|2021-10-22 11:43:40|85735.4|85710.4|85735.7|85710.7|85737|85712|85733.3|85708.3|29
1634903030000|2021-10-22 11:43:50|85735.4|85710.4|85736.3|85711.3|85736.3|85711.3|85734.5|85709.5|13
1634903040000|2021-10-22 11:44:00|85735.1|85710.1|85734.8|85709.8|85736.5|85711.5|85733.6|85708.6|40
1634903050000|2021-10-22 11:44:10|85734.9|85709.9|85739|85714|85739.1|85714.1|85734.8|85709.8|42
1634903060000|2021-10-22 11:44:20|85739.3|85714.3|85738.7|85713.7|85739.3|85714.3|85737.7|85712.7|26
1634903070000|2021-10-22 11:44:30|85739.1|85714.1|85741.3|85716.3|85743.3|85718.3|85738.7|85713.7|39
1634903080000|2021-10-22 11:44:40|85740.9|85715.9|85739.3|85714.3|85742|85717|85738.1|85713.1|31
1634903090000|2021-10-22 11:44:50|85736.6|85711.6|85738|85713|85738.7|85713.7|85735.7|85710.7|30
1634903100000|2021-10-22 11:45:00|85737.7|85712.7|85737.6|85712.6|85738.5|85713.5|85736.5|85711.5|23
1634903110000|2021-10-22 11:45:10|85736.9|85711.9|85737.6|85712.6|85738.8|85713.8|85736.3|85711.3|31
1634903120000|2021-10-22 11:45:20|85737.2|85712.2|85737.9|85712.9|85738.6|85713.6|85737|85712|36
1634903130000|2021-10-22 11:45:30|85738.1|85713.1|85738.3|85713.3|85738.8|85713.8|85737.8|85712.8|24
1634903140000|2021-10-22 11:45:40|85738|85713|85741.8|85716.8|85742.3|85717.3|85737.9|85712.9|36
1634903150000|2021-10-22 11:45:50|85742|85717|85745.7|85720.7|85746.1|85721.1|85742|85717|41
1634903160000|2021-10-22 11:46:00|85745.9|85720.9|85746|85721|85747.3|85722.3|85745.6|85720.6|35
1634903170000|2021-10-22 11:46:10|85746.3|85721.3|85742.8|85717.8|85747|85722|85742.8|85717.8|31
1634903180000|2021-10-22 11:46:20|85743.5|85718.5|85743|85718|85743.5|85718.5|85740.7|85715.7|35
1634903190000|2021-10-22 11:46:30|85742.9|85717.9|85746.1|85721.1|85758.8|85721.4|85742.8|85707.3|21
1634903200000|2021-10-22 11:46:40|85745.8|85720.8|85744|85719|85746.4|85721.4|85743|85718|24
1634903210000|2021-10-22 11:46:50|85744.3|85719.3|85741.8|85716.8|85748.3|85723.3|85741.8|85716.8|35
1634903220000|2021-10-22 11:47:00|85741.7|85716.7|85743.9|85718.9|85743.9|85718.9|85740.9|85715.9|31
1634903230000|2021-10-22 11:47:10|85743.7|85718.7|85743.1|85718.1|85746.7|85721.7|85741.8|85716.8|39
1634903240000|2021-10-22 11:47:20|85742.8|85717.8|85739.9|85714.9|85743.2|85718.2|85738.5|85713.5|38
1634903250000|2021-10-22 11:47:30|85739.7|85714.7|85738.4|85713.4|85739.8|85714.8|85738|85713|36
1634903260000|2021-10-22 11:47:40|85738.5|85713.5|85740.6|85715.6|85740.6|85715.6|85738.1|85713.1|25
1634903270000|2021-10-22 11:47:50|85740.7|85715.7|85740|85715|85741.6|85716.6|85739.1|85714.1|18
1634903280000|2021-10-22 11:48:00|85740.2|85715.2|85739|85714|85740.2|85715.2|85738|85713|40
1634903290000|2021-10-22 11:48:10|85739.2|85714.2|85725|85700|85740.7|85714.8|85724.9|85687.1|47
1634903300000|2021-10-22 11:48:20|85724.9|85699.9|85725.4|85700.4|85725.7|85700.7|85724.6|85699.6|29
1634903310000|2021-10-22 11:48:30|85725.2|85700.2|85723.2|85698.2|85725.2|85700.2|85722.7|85697.7|22
1634903320000|2021-10-22 11:48:40|85723.1|85698.1|85730.1|85680.1|85730.7|85698.4|85717.8|85680.1|31
1634903330000|2021-10-22 11:48:50|85730.6|85680.6|85730|85680|85731.6|85681.6|85730|85680|19
1634903340000|2021-10-22 11:49:00|85730.2|85680.2|85730.1|85680.1|85730.4|85680.4|85729.6|85679.6|27
1634903350000|2021-10-22 11:49:10|85730|85680|85717.2|85692.2|85731|85695.7|85717.1|85679.8|42
1634903360000|2021-10-22 11:49:20|85717.5|85692.5|85717.1|85692.1|85717.9|85692.9|85715.1|85690.1|34
1634903370000|2021-10-22 11:49:30|85717.2|85692.2|85721.3|85696.3|85721.4|85696.4|85717.2|85692.2|39
1634903380000|2021-10-22 11:49:40|85722|85697|85719.1|85694.1|85722.1|85697.1|85717.8|85692.8|36
1634903390000|2021-10-22 11:49:50|85719.2|85694.2|85721.2|85696.2|85721.7|85696.7|85718.9|85693.9|24
1634903400000|2021-10-22 11:50:00|85721.3|85696.3|85721.9|85696.9|85722.2|85697.2|85720.6|85695.6|39
1634903410000|2021-10-22 11:50:10|85721.6|85696.6|85736.3|85686.3|85738.5|85699.3|85721|85685.8|31
1634903420000|2021-10-22 11:50:20|85735.8|85685.8|85729|85704|85735.8|85704|85724.2|85685.8|39
1634903430000|2021-10-22 11:50:30|85728.5|85703.5|85729.3|85704.3|85731.1|85706.1|85728.1|85703.1|35
1634903440000|2021-10-22 11:50:40|85728.4|85703.4|85727.1|85702.1|85740.2|85704.5|85726.9|85690.2|32
1634903450000|2021-10-22 11:50:50|85727.2|85702.2|85726|85701|85727.2|85702.2|85724.8|85699.8|29
1634903460000|2021-10-22 11:51:00|85726.4|85701.4|85727.7|85702.7|85728.5|85703.5|85726|85701|37
1634903470000|2021-10-22 11:51:10|85726.5|85701.5|85728.4|85703.4|85728.5|85703.5|85726.4|85701.4|21
1634903480000|2021-10-22 11:51:20|85728.8|85703.8|85729.5|85704.5|85729.8|85704.8|85728.7|85703.7|36
1634903490000|2021-10-22 11:51:30|85729.6|85704.6|85731.5|85706.5|85731.7|85706.7|85729.6|85704.6|22
1634903500000|2021-10-22 11:51:40|85731.3|85706.3|85735.1|85710.1|85735.1|85710.1|85730.8|85705.8|35
1634903510000|2021-10-22 11:51:50|85735|85710|85733|85708|85735.1|85710.1|85732|85707|37
1634903520000|2021-10-22 11:52:00|85732.9|85707.9|85735.3|85710.3|85736.3|85711.3|85732.9|85707.9|37
1634903530000|2021-10-22 11:52:10|85735.2|85710.2|85734.8|85709.8|85738.9|85713.9|85734.3|85709.3|43
1634903540000|2021-10-22 11:52:20|85735.5|85710.5|85730.1|85705.1|85737.3|85712.3|85730.1|85705.1|35
1634903550000|2021-10-22 11:52:30|85730.2|85705.2|85729.4|85704.4|85732.7|85707.7|85729|85704|32
1634903560000|2021-10-22 11:52:40|85729.6|85704.6|85729.1|85704.1|85729.6|85704.6|85728.4|85703.4|30
1634903570000|2021-10-22 11:52:50|85729.2|85704.2|85727.9|85702.9|85729.2|85704.2|85727.8|85702.8|27
1634903580000|2021-10-22 11:53:00|85728.2|85703.2|85729.6|85704.6|85729.6|85704.6|85728.2|85703.2|21
1634903590000|2021-10-22 11:53:10|85731.6|85706.6|85732.7|85707.7|85733.7|85708.7|85731.6|85706.6|31
1634903600000|2021-10-22 11:53:20|85732.4|85707.4|85736.2|85711.2|85736.2|85711.2|85732.4|85707.4|25
1634903610000|2021-10-22 11:53:30|85736.4|85711.4|85738.8|85713.8|85739.1|85714.1|85736.2|85711.2|32
1634903620000|2021-10-22 11:53:40|85738.5|85713.5|85740.1|85715.1|85753.2|85716.9|85738.5|85702|43
1634903630000|2021-10-22 11:53:50|85739.9|85714.9|85744.7|85719.7|85746.2|85721.2|85739.9|85714.9|53
1634903640000|2021-10-22 11:54:00|85744.1|85719.1|85745.4|85720.4|85746|85721|85744.1|85719.1|29
1634903650000|2021-10-22 11:54:10|85745.5|85720.5|85746.4|85721.4|85748.4|85723.4|85745|85720|33
1634903660000|2021-10-22 11:54:20|85746.6|85721.6|85745.9|85720.9|85747|85722|85743.9|85718.9|46
1634903670000|2021-10-22 11:54:30|85745.7|85720.7|85748.4|85723.4|85751|85726|85745.6|85720.6|43
1634903680000|2021-10-22 11:54:40|85748.5|85723.5|85745.7|85720.7|85748.6|85723.6|85745.1|85720.1|39
1634903690000|2021-10-22 11:54:50|85745.6|85720.6|85745.5|85720.5|85746.4|85721.4|85745.4|85720.4|29
1634903700000|2021-10-22 11:55:00|85745.4|85720.4|85750.8|85725.8|85751.7|85726.7|85745.4|85720.4|43
1634903710000|2021-10-22 11:55:10|85751.1|85726.1|85750.8|85725.8|85752.1|85727.1|85750.8|85725.8|26
1634903720000|2021-10-22 11:55:20|85750.7|85725.7|85758.4|85733.4|85758.4|85733.4|85750.7|85725.7|44
1634903730000|2021-10-22 11:55:30|85760.3|85735.3|85757.9|85732.9|85761.4|85736.4|85754.8|85729.8|54
1634903740000|2021-10-22 11:55:40|85757.8|85732.8|85753.8|85728.8|85758.1|85733.1|85753.7|85728.7|35
1634903750000|2021-10-22 11:55:50|85754|85729|85747.4|85722.4|85754.2|85729.2|85746.2|85721.2|42
1634903760000|2021-10-22 11:56:00|85747|85722|85751.4|85726.4|85764.3|85728.2|85747|85714.3|44
1634903770000|2021-10-22 11:56:10|85751.3|85726.3|85756|85731|85765.9|85731.7|85750.9|85715.2|44
1634903780000|2021-10-22 11:56:20|85756.4|85731.4|85767.8|85717.8|85768.3|85731.4|85753.6|85716.5|33
1634903790000|2021-10-22 11:56:30|85767.7|85717.7|85761.7|85711.7|85768.5|85729.4|85750.5|85710.5|46
1634903800000|2021-10-22 11:56:40|85761.3|85711.3|85748.8|85723.8|85763.8|85726.7|85748.5|85711.3|44
1634903810000|2021-10-22 11:56:50|85749.2|85724.2|85748.3|85723.3|85750.1|85725.1|85747.2|85722.2|44
1634903820000|2021-10-22 11:57:00|85748.6|85723.6|85750.7|85725.7|85763.8|85725.8|85748.4|85713.3|41
1634903830000|2021-10-22 11:57:10|85750.8|85725.8|85767.8|85717.8|85767.8|85730.5|85750.1|85716.8|36
1634903840000|2021-10-22 11:57:20|85767.9|85717.9|85754.1|85729.1|85768.5|85729.9|85753.2|85715.9|34
1634903850000|2021-10-22 11:57:30|85753.9|85728.9|85764.1|85714.1|85767.5|85729.8|85752.8|85713.3|47
1634903860000|2021-10-22 11:57:40|85764.3|85714.3|85768.3|85718.3|85769.7|85719.7|85763.8|85713.8|42
1634903870000|2021-10-22 11:57:50|85768.2|85718.2|85754.9|85729.9|85769.4|85729.9|85753.5|85716|47
1634903880000|2021-10-22 11:58:00|85755.4|85730.4|85765.9|85715.9|85766.6|85731|85753.6|85714.3|60
1634903890000|2021-10-22 11:58:10|85765.7|85715.7|85756.6|85731.6|85769.5|85732.6|85755.4|85713|52
1634903900000|2021-10-22 11:58:20|85754.6|85729.6|85769.1|85719.1|85771.9|85735.8|85754.6|85719.1|48
1634903910000|2021-10-22 11:58:30|85769.4|85719.4|85754.4|85729.4|85772.9|85735|85752.2|85716.7|60
1634903920000|2021-10-22 11:58:40|85754|85729|85749.1|85724.1|85762.8|85729|85745.7|85710.1|54
1634903930000|2021-10-22 11:58:50|85748.8|85723.8|85741.4|85691.4|85764.1|85724.9|85740.4|85690.4|63
1634903940000|2021-10-22 11:59:00|85740.5|85690.5|85744.9|85694.9|85746.6|85696.6|85740.3|85690.3|53
1634903950000|2021-10-22 11:59:10|85745|85695|85756.7|85706.7|85756.9|85717.7|85730|85691.6|61
1634903960000|2021-10-22 11:59:20|85756.8|85706.8|85747.8|85722.8|85759.6|85723.5|85745.2|85706.8|55
1634903970000|2021-10-22 11:59:30|85747.7|85722.7|85758.2|85708.2|85758.2|85723.8|85743.3|85706.9|44
1634903980000|2021-10-22 11:59:40|85757.7|85707.7|85759.7|85709.7|85759.9|85722.4|85745.1|85707.6|42
1634903990000|2021-10-22 11:59:50|85759.4|85709.4|85765.7|85715.7|85765.8|85724.5|85749.1|85708.9|47
1634904000000|2021-10-22 12:00:00|85766.2|85716.2|85791.9|85741.9|85792.7|85755.5|85760.7|85715.9|59
1634904010000|2021-10-22 12:00:10|85792.3|85742.3|85792.2|85742.2|85795.2|85757.9|85782.9|85741.1|52
1634904020000|2021-10-22 12:00:20|85792.4|85742.4|85791.5|85741.5|85793|85743|85791.1|85741.1|38
1634904030000|2021-10-22 12:00:30|85791.6|85741.6|85781|85731|85793.5|85743.5|85781|85731|46
1634904040000|2021-10-22 12:00:40|85781.2|85731.2|85773.5|85723.5|85782.4|85742.1|85760|85723|54
1634904050000|2021-10-22 12:00:50|85772.9|85722.9|85763.1|85713.1|85775.7|85731.9|85747.9|85711.6|50
1634904060000|2021-10-22 12:01:00|85762.9|85712.9|85772.6|85722.6|85772.6|85734.7|85755.5|85712.3|45
1634904070000|2021-10-22 12:01:10|85772.4|85722.4|85759.2|85734.2|85779.3|85742.4|85757.1|85720.6|69
1634904080000|2021-10-22 12:01:20|85759.1|85734.1|85764.8|85739.8|85768|85743|85759|85734|57
1634904090000|2021-10-22 12:01:30|85762.7|85737.7|85758.5|85733.5|85763.2|85738.2|85758.2|85733.2|61
1634904100000|2021-10-22 12:01:40|85759|85734|85757|85732|85760.5|85735.5|85756.1|85731.1|53
1634904110000|2021-10-22 12:01:50|85757.3|85732.3|85762.4|85737.4|85762.6|85737.6|85757.3|85732.3|56
1634904120000|2021-10-22 12:02:00|85762.5|85737.5|85761.5|85736.5|85765.9|85740.9|85761|85736|54
1634904130000|2021-10-22 12:02:10|85761.6|85736.6|85768.5|85743.5|85773.8|85748.8|85757|85732|50
1634904140000|2021-10-22 12:02:20|85769.6|85744.6|85759.3|85734.3|85779.5|85745.3|85758.6|85728.4|61
1634904150000|2021-10-22 12:02:30|85759.7|85734.7|85762.4|85737.4|85773.4|85737.5|85759.4|85721.2|40
1634904160000|2021-10-22 12:02:40|85761.7|85736.7|85767|85717|85771.2|85737.3|85755.5|85715.5|56
1634904170000|2021-10-22 12:02:50|85754.5|85729.5|85753.1|85728.1|85770.9|85733.9|85751.5|85713.5|43
1634904180000|2021-10-22 12:03:00|85752.7|85727.7|85750.2|85725.2|85765.1|85728.6|85749.2|85712.5|54
1634904190000|2021-10-22 12:03:10|85750|85725|85750.5|85725.5|85751.9|85726.9|85750|85725|36
1634904200000|2021-10-22 12:03:20|85750.6|85725.6|85754.5|85729.5|85755.6|85730.6|85750.4|85725.4|43
1634904210000|2021-10-22 12:03:30|85754.6|85729.6|85753.8|85728.8|85755.2|85730.2|85753|85728|32
1634904220000|2021-10-22 12:03:40|85753.5|85728.5|85755.9|85730.9|85756.3|85731.3|85750.4|85725.4|46
1634904230000|2021-10-22 12:03:50|85755.5|85730.5|85754.4|85729.4|85757|85732|85752.2|85727.2|52
1634904240000|2021-10-22 12:04:00|85754.3|85729.3|85750.9|85725.9|85754.6|85729.6|85747.6|85722.6|41
1634904250000|2021-10-22 12:04:10|85750.7|85725.7|85742.2|85717.2|85751|85726|85742.2|85717.2|53
1634904260000|2021-10-22 12:04:20|85743.7|85718.7|85763.6|85713.6|85763.9|85724.9|85742.7|85712.5|43
1634904270000|2021-10-22 12:04:30|85762.3|85712.3|85762.6|85712.6|85763|85713|85761.1|85711.1|42
1634904280000|2021-10-22 12:04:40|85762.5|85712.5|85749.6|85724.6|85762.9|85726.2|85749.6|85712.5|34
1634904290000|2021-10-22 12:04:50|85749.8|85724.8|85757.2|85732.2|85757.4|85732.4|85749.8|85724.8|32
1634904300000|2021-10-22 12:05:00|85757.5|85732.5|85753.3|85728.3|85766.1|85732.8|85753.3|85716|33
1634904310000|2021-10-22 12:05:10|85765.1|85715.1|85751.2|85726.2|85766|85728.1|85750.3|85713.4|42
1634904320000|2021-10-22 12:05:20|85751.7|85726.7|85751.4|85726.4|85752.5|85727.5|85750.1|85725.1|40
1634904330000|2021-10-22 12:05:30|85751.5|85726.5|85768.8|85718.8|85768.9|85731.1|85750.6|85715.9|43
1634904340000|2021-10-22 12:05:40|85768.9|85718.9|85766.8|85716.8|85769.1|85730.4|85752.5|85715.6|43
1634904350000|2021-10-22 12:05:50|85766.5|85716.5|85757.3|85732.3|85769.7|85732.9|85746.2|85708.8|54
1634904360000|2021-10-22 12:06:00|85756.8|85731.8|85774.2|85724.2|85774.9|85736.8|85756.8|85720.7|47
1634904370000|2021-10-22 12:06:10|85761.5|85736.5|85753.9|85728.9|85761.9|85736.9|85753.7|85728.7|48
1634904380000|2021-10-22 12:06:20|85753.8|85728.8|85754.6|85729.6|85767.3|85729.6|85752.3|85714.7|37
1634904390000|2021-10-22 12:06:30|85756|85731|85752.4|85727.4|85756.6|85731.6|85752.2|85727.2|49
1634904400000|2021-10-22 12:06:40|85751.2|85726.2|85746.1|85721.1|85751.4|85726.4|85744|85719|55
1634904410000|2021-10-22 12:06:50|85745.7|85720.7|85747.1|85722.1|85747.8|85722.8|85745|85720|32
1634904420000|2021-10-22 12:07:00|85747|85722|85749.2|85724.2|85749.6|85724.6|85747|85722|34
1634904430000|2021-10-22 12:07:10|85749.1|85724.1|85755|85730|85756.1|85731.1|85749|85724|40
1634904440000|2021-10-22 12:07:20|85755.1|85730.1|85757.3|85732.3|85768.4|85732.8|85753.4|85716.3|50
1634904450000|2021-10-22 12:07:30|85757|85732|85753|85728|85757.4|85732.4|85752.5|85727.5|46
1634904460000|2021-10-22 12:07:40|85752.9|85727.9|85752.6|85727.6|85753.6|85728.6|85751.3|85726.3|35
1634904470000|2021-10-22 12:07:50|85752.7|85727.7|85768.6|85718.6|85770.3|85732.3|85752.6|85716.7|45
1634904480000|2021-10-22 12:08:00|85768.5|85718.5|85757.7|85732.7|85768.7|85734|85754.7|85718.1|48
1634904490000|2021-10-22 12:08:10|85757.6|85732.6|85760.2|85735.2|85763.7|85738.7|85755.8|85730.8|62
1634904500000|2021-10-22 12:08:20|85757.9|85732.9|85754.3|85729.3|85759.1|85734.1|85753.6|85728.6|47
1634904510000|2021-10-22 12:08:30|85754.2|85729.2|85750.1|85725.1|85754.2|85729.2|85748.2|85723.2|59
1634904520000|2021-10-22 12:08:40|85749.8|85724.8|85756|85731|85756.6|85731.6|85749.7|85724.7|57
1634904530000|2021-10-22 12:08:50|85756.2|85731.2|85763.2|85738.2|85764.6|85739.6|85754.1|85729.1|57
1634904540000|2021-10-22 12:09:00|85762.8|85737.8|85780.1|85755.1|85783|85758|85762.5|85737.5|54
1634904550000|2021-10-22 12:09:10|85780.2|85755.2|85779.2|85754.2|85780.5|85755.5|85777.3|85752.3|43
1634904560000|2021-10-22 12:09:20|85778.6|85753.6|85781.7|85756.7|85781.7|85756.7|85778.3|85753.3|46
1634904570000|2021-10-22 12:09:30|85781.5|85756.5|85783|85758|85784.6|85759.6|85780.7|85755.7|46
1634904580000|2021-10-22 12:09:40|85783.5|85758.5|85779.2|85754.2|85792|85758.5|85776.7|85737.9|55
1634904590000|2021-10-22 12:09:50|85779.8|85754.8|85780.5|85755.5|85783.2|85758.2|85779|85754|39
1634904600000|2021-10-22 12:10:00|85780.8|85755.8|85781.8|85756.8|85791.4|85757.6|85778.4|85740.1|56
1634904610000|2021-10-22 12:10:10|85781.9|85756.9|85781.6|85756.6|85783.9|85758.9|85779.4|85754.4|47
1634904620000|2021-10-22 12:10:20|85780|85755|85781|85756|85781.9|85756.9|85779.9|85754.9|41
1634904630000|2021-10-22 12:10:30|85781.2|85756.2|85780.2|85755.2|85783.5|85758.5|85778.7|85753.7|39
1634904640000|2021-10-22 12:10:40|85778.2|85753.2|85779.1|85754.1|85780.7|85755.7|85778.2|85753.2|40
1634904650000|2021-10-22 12:10:50|85779|85754|85779.8|85754.8|85779.8|85754.8|85778.5|85753.5|35
1634904660000|2021-10-22 12:11:00|85779.9|85754.9|85778.7|85753.7|85791.2|85755.5|85777.7|85739.5|39
1634904670000|2021-10-22 12:11:10|85778.8|85753.8|85779.8|85754.8|85780.4|85755.4|85778.5|85753.5|30
1634904680000|2021-10-22 12:11:20|85780|85755|85781.2|85756.2|85782.8|85757.8|85779|85754|41
1634904690000|2021-10-22 12:11:30|85781.5|85756.5|85782.5|85757.5|85782.5|85757.5|85781|85756|46
1634904700000|2021-10-22 12:11:40|85782.4|85757.4|85782.4|85757.4|85782.7|85757.7|85781.6|85756.6|36
1634904710000|2021-10-22 12:11:50|85781.9|85756.9|85787.8|85762.8|85788.4|85763.4|85781|85756|46
1634904720000|2021-10-22 12:12:00|85787.9|85762.9|85794.2|85769.2|85801.9|85769.7|85787.5|85751.7|61
1634904730000|2021-10-22 12:12:10|85794.1|85769.1|85793.2|85768.2|85794.3|85769.3|85792.2|85767.2|55
1634904740000|2021-10-22 12:12:20|85793.5|85768.5|85792.6|85767.6|85793.9|85768.9|85791.8|85766.8|42
1634904750000|2021-10-22 12:12:30|85792.4|85767.4|85790.9|85765.9|85802|85767.7|85787.8|85752|59
1634904760000|2021-10-22 12:12:40|85790.5|85765.5|85784.8|85759.8|85800.5|85765.5|85784.5|85750.5|47
1634904770000|2021-10-22 12:12:50|85784.9|85759.9|85783.1|85758.1|85786.6|85761.6|85782.7|85757.7|41
1634904780000|2021-10-22 12:13:00|85782.6|85757.6|85778.4|85753.4|85782.9|85757.9|85776.6|85751.6|56
1634904790000|2021-10-22 12:13:10|85778.7|85753.7|85777.9|85752.9|85781.3|85756.3|85777|85752|54
1634904800000|2021-10-22 12:13:20|85777|85752|85778.8|85753.8|85779.7|85754.7|85774.1|85749.1|52
1634904810000|2021-10-22 12:13:30|85779.1|85754.1|85781.8|85756.8|85783.5|85758.5|85778.4|85753.4|59
1634904820000|2021-10-22 12:13:40|85781.5|85756.5|85778.2|85753.2|85781.8|85756.8|85777|85752|43
1634904830000|2021-10-22 12:13:50|85778|85753|85774.4|85749.4|85778.6|85753.6|85774.4|85749.4|26
1634904840000|2021-10-22 12:14:00|85774.6|85749.6|85780.2|85755.2|85780.8|85755.8|85774.2|85749.2|49
1634904850000|2021-10-22 12:14:10|85780.3|85755.3|85782.1|85757.1|85783.5|85758.5|85779.7|85754.7|46
1634904860000|2021-10-22 12:14:20|85782.2|85757.2|85783.7|85758.7|85783.7|85758.7|85781.5|85756.5|38
1634904870000|2021-10-22 12:14:30|85783.3|85758.3|85781|85756|85784.1|85759.1|85780.6|85755.6|38
1634904880000|2021-10-22 12:14:40|85781.1|85756.1|85778.7|85753.7|85781.1|85756.1|85777.4|85752.4|34
1634904890000|2021-10-22 12:14:50|85777.8|85752.8|85779.8|85754.8|85780.9|85755.9|85777.7|85752.7|41
1634904900000|2021-10-22 12:15:00|85780|85755|85786.3|85736.3|85789.3|85755|85775.2|85736.3|42
1634904910000|2021-10-22 12:15:10|85786.4|85736.4|85771.2|85746.2|85786.6|85747.1|85771.2|85734|37
1634904920000|2021-10-22 12:15:20|85770.9|85745.9|85770.8|85745.8|85773.9|85748.9|85769.4|85744.4|52
1634904930000|2021-10-22 12:15:30|85770.9|85745.9|85772.5|85747.5|85774.3|85749.3|85769.9|85744.9|47
1634904940000|2021-10-22 12:15:40|85773.4|85748.4|85773.2|85748.2|85784.2|85749.4|85770|85733.5|54
1634904950000|2021-10-22 12:15:50|85773.4|85748.4|85773.1|85748.1|85775|85750|85772|85747|54
1634904960000|2021-10-22 12:16:00|85772.8|85747.8|85767.7|85742.7|85772.8|85747.8|85767.3|85742.3|47
1634904970000|2021-10-22 12:16:10|85767.5|85742.5|85770.1|85745.1|85771.3|85746.3|85766.3|85741.3|45
1634904980000|2021-10-22 12:16:20|85769.4|85744.4|85771|85746|85773.9|85748.9|85767.8|85742.8|58
1634904990000|2021-10-22 12:16:30|85771.5|85746.5|85768.6|85743.6|85773.3|85748.3|85768.2|85743.2|38
1634905000000|2021-10-22 12:16:40|85768|85743|85772.1|85747.1|85773.5|85748.5|85768|85743|33
1634905010000|2021-10-22 12:16:50|85771.7|85746.7|85769.6|85744.6|85772.4|85747.4|85767.6|85742.6|48
1634905020000|2021-10-22 12:17:00|85768.7|85743.7|85769.1|85744.1|85769.9|85744.9|85767.6|85742.6|39
1634905030000|2021-10-22 12:17:10|85768.9|85743.9|85766.5|85741.5|85769.9|85744.9|85762|85737|53
1634905040000|2021-10-22 12:17:20|85765.5|85740.5|85758.7|85733.7|85776.2|85741.6|85757.7|85725.2|56
1634905050000|2021-10-22 12:17:30|85758.3|85733.3|85756|85731|85760.3|85735.3|85754.8|85729.8|52
1634905060000|2021-10-22 12:17:40|85754|85729|85759.1|85734.1|85759.3|85734.3|85754|85729|35
1634905070000|2021-10-22 12:17:50|85759.2|85734.2|85762.8|85737.8|85763.4|85738.4|85757.9|85732.9|48
1634905080000|2021-10-22 12:18:00|85763.1|85738.1|85770.1|85745.1|85770.4|85745.4|85763|85738|47
1634905090000|2021-10-22 12:18:10|85771.3|85746.3|85766|85741|85771.3|85746.3|85765.6|85740.6|55
1634905100000|2021-10-22 12:18:20|85766.6|85741.6|85769.4|85744.4|85771.4|85746.4|85765.7|85740.7|50
1634905110000|2021-10-22 12:18:30|85770|85745|85775.1|85750.1|85776.2|85751.2|85767.1|85742.1|48
1634905120000|2021-10-22 12:18:40|85775.2|85750.2|85776.5|85751.5|85779.5|85754.5|85773.6|85748.6|49
1634905130000|2021-10-22 12:18:50|85776.3|85751.3|85781.7|85756.7|85782.4|85757.4|85776.2|85751.2|56
1634905140000|2021-10-22 12:19:00|85781.6|85756.6|85784|85759|85798.2|85760.4|85779.8|85745.2|62
1634905150000|2021-10-22 12:19:10|85784.9|85759.9|85795.4|85770.4|85809.4|85773.6|85784.6|85751.8|68
1634905160000|2021-10-22 12:19:20|85795.6|85770.6|85813.1|85763.1|85815.3|85772.1|85795.6|85758.7|54
1634905170000|2021-10-22 12:19:30|85811.5|85761.5|85811|85761|85815.5|85765.5|85811|85761|61
1634905180000|2021-10-22 12:19:40|85810|85760|85807.6|85757.6|85810.9|85760.9|85807|85757|46
1634905190000|2021-10-22 12:19:50|85807.4|85757.4|85813.2|85763.2|85813.2|85775.3|85800.3|85756.3|54
1634905200000|2021-10-22 12:20:00|85811.6|85761.6|85794.7|85769.7|85816.2|85772.7|85790.5|85757.4|61
1634905210000|2021-10-22 12:20:10|85794.6|85769.6|85791.9|85766.9|85794.6|85769.6|85790|85765|46
1634905220000|2021-10-22 12:20:20|85791.4|85766.4|85786.7|85761.7|85793.3|85768.3|85785.5|85760.5|59
1634905230000|2021-10-22 12:20:30|85786.6|85761.6|85779.5|85754.5|85786.8|85761.8|85778.9|85753.9|56
1634905240000|2021-10-22 12:20:40|85780|85755|85780.3|85755.3|85781|85756|85778.6|85753.6|50
1634905250000|2021-10-22 12:20:50|85781.7|85756.7|85786.4|85761.4|85790.4|85765.4|85780|85755|61
1634905260000|2021-10-22 12:21:00|85786.2|85761.2|85777.9|85752.9|85795.1|85761.8|85776.4|85743.6|61
1634905270000|2021-10-22 12:21:10|85778.7|85753.7|85782.9|85732.9|85784|85754.6|85771.3|85731.6|58
1634905280000|2021-10-22 12:21:20|85782|85732|85782.8|85732.8|85784.9|85734.9|85781.8|85731.8|51
1634905290000|2021-10-22 12:21:30|85782.7|85732.7|85783.1|85733.1|85787.1|85747.3|85772.3|85728.5|60
1634905300000|2021-10-22 12:21:40|85783.2|85733.2|85771.9|85746.9|85783.4|85747.4|85769.4|85730.8|48
1634905310000|2021-10-22 12:21:50|85772.1|85747.1|85773.1|85748.1|85773.7|85748.7|85771.3|85746.3|38
1634905320000|2021-10-22 12:22:00|85773.4|85748.4|85780.5|85755.5|85781.1|85756.1|85773.4|85748.4|52
1634905330000|2021-10-22 12:22:10|85781.1|85756.1|85780.2|85755.2|85781.6|85756.6|85778.8|85753.8|45
1634905340000|2021-10-22 12:22:20|85780.1|85755.1|85777.2|85752.2|85781.2|85756.2|85776.1|85751.1|47
1634905350000|2021-10-22 12:22:30|85777.3|85752.3|85763.3|85738.3|85777.3|85752.3|85762.4|85737.4|54
1634905360000|2021-10-22 12:22:40|85763.2|85738.2|85766.5|85741.5|85767|85742|85763.2|85738.2|46
1634905370000|2021-10-22 12:22:50|85766.4|85741.4|85763.9|85738.9|85766.5|85741.5|85761.8|85736.8|44
1634905380000|2021-10-22 12:23:00|85764|85739|85770.6|85745.6|85771.5|85746.5|85764|85739|39
1634905390000|2021-10-22 12:23:10|85770|85745|85764|85739|85770.6|85745.6|85763.7|85738.7|57
1634905400000|2021-10-22 12:23:20|85763.9|85738.9|85764.4|85739.4|85768.7|85743.7|85763.6|85738.6|61
1634905410000|2021-10-22 12:23:30|85763.8|85738.8|85763.6|85738.6|85764.6|85739.6|85761.3|85736.3|49
1634905420000|2021-10-22 12:23:40|85764|85739|85762.2|85737.2|85765.8|85740.8|85761.3|85736.3|45
1634905430000|2021-10-22 12:23:50|85762.7|85737.7|85763.4|85738.4|85765.1|85740.1|85759.3|85734.3|56
1634905440000|2021-10-22 12:24:00|85763.3|85738.3|85762.5|85737.5|85775|85741.7|85760.5|85722.7|45
1634905450000|2021-10-22 12:24:10|85762.8|85737.8|85760.3|85735.3|85762.8|85737.8|85759.9|85734.9|49
1634905460000|2021-10-22 12:24:20|85760.6|85735.6|85762.8|85737.8|85764.2|85739.2|85759.8|85734.8|51
1634905470000|2021-10-22 12:24:30|85763.5|85738.5|85773.2|85748.2|85773.2|85748.2|85762.6|85737.6|42
1634905480000|2021-10-22 12:24:40|85773.1|85748.1|85779.4|85754.4|85779.4|85754.4|85770.9|85745.9|48
1634905490000|2021-10-22 12:24:50|85779.2|85754.2|85783.4|85758.4|85784.6|85759.6|85778.6|85753.6|38
1634905500000|2021-10-22 12:25:00|85783.3|85758.3|85786.2|85761.2|85786.5|85761.5|85777.4|85752.4|57
1634905510000|2021-10-22 12:25:10|85786.6|85761.6|85787|85762|85788.3|85763.3|85786.4|85761.4|40
1634905520000|2021-10-22 12:25:20|85786.9|85761.9|85788.4|85763.4|85788.5|85763.5|85786.9|85761.9|20
1634905530000|2021-10-22 12:25:30|85787.4|85762.4|85793.1|85768.1|85805.2|85769|85786.6|85747.8|57
1634905540000|2021-10-22 12:25:40|85792.9|85767.9|85793.7|85768.7|85794.7|85769.7|85791.2|85766.2|54
1634905550000|2021-10-22 12:25:50|85793.4|85768.4|85795.5|85770.5|85796.1|85771.1|85790.4|85765.4|56
1634905560000|2021-10-22 12:26:00|85794.6|85769.6|85798.9|85773.9|85799.7|85774.7|85793.6|85768.6|37
1634905570000|2021-10-22 12:26:10|85798.8|85773.8|85799.7|85774.7|85803.1|85778.1|85798.8|85773.8|58
1634905580000|2021-10-22 12:26:20|85800.1|85775.1|85796.9|85771.9|85800.1|85775.1|85795.9|85770.9|50
1634905590000|2021-10-22 12:26:30|85797|85772|85796.6|85771.6|85797.2|85772.2|85795.6|85770.6|27
1634905600000|2021-10-22 12:26:40|85796.7|85771.7|85790.8|85765.8|85797.1|85772.1|85790.8|85765.8|49
1634905610000|2021-10-22 12:26:50|85791|85766|85788|85763|85791.1|85766.1|85785.1|85760.1|53
1634905620000|2021-10-22 12:27:00|85787.9|85762.9|85793|85768|85794.3|85769.3|85787.4|85762.4|57
1634905630000|2021-10-22 12:27:10|85793.2|85768.2|85793.9|85768.9|85795.6|85770.6|85792.7|85767.7|56
1634905640000|2021-10-22 12:27:20|85794.7|85769.7|85793.4|85768.4|85794.8|85769.8|85789.3|85764.3|50
1634905650000|2021-10-22 12:27:30|85795.1|85770.1|85796.5|85771.5|85797|85772|85795.1|85770.1|41
1634905660000|2021-10-22 12:27:40|85796.3|85771.3|85792.5|85767.5|85797.5|85772.5|85792.5|85767.5|35
1634905670000|2021-10-22 12:27:50|85793|85768|85797.3|85772.3|85797.5|85772.5|85793|85768|38
1634905680000|2021-10-22 12:28:00|85796.9|85771.9|85800.9|85775.9|85804.6|85779.6|85796.3|85771.3|55
1634905690000|2021-10-22 12:28:10|85800.2|85775.2|85797.4|85772.4|85800.3|85775.3|85796.4|85771.4|50
1634905700000|2021-10-22 12:28:20|85796.9|85771.9|85798.2|85773.2|85800.9|85775.9|85796.7|85771.7|38
1634905710000|2021-10-22 12:28:30|85798.4|85773.4|85798.8|85773.8|85799.2|85774.2|85794.4|85769.4|49
1634905720000|2021-10-22 12:28:40|85798.2|85773.2|85795.4|85770.4|85800.6|85775.6|85795.1|85770.1|61
1634905730000|2021-10-22 12:28:50|85795.3|85770.3|85796|85771|85799.8|85774.8|85795.2|85770.2|48
1634905740000|2021-10-22 12:29:00|85795.5|85770.5|85797.2|85772.2|85798.7|85773.7|85794.6|85769.6|42
1634905750000|2021-10-22 12:29:10|85797.7|85772.7|85803.6|85778.6|85805.9|85780.9|85797.7|85772.7|41
1634905760000|2021-10-22 12:29:20|85803.5|85778.5|85811|85786|85811.9|85786.9|85803.5|85778.5|47
1634905770000|2021-10-22 12:29:30|85810.5|85785.5|85808.8|85783.8|85811.8|85786.8|85806.7|85781.7|55
1634905780000|2021-10-22 12:29:40|85809|85784|85805.8|85780.8|85819.2|85786.3|85805.2|85769.2|51
1634905790000|2021-10-22 12:29:50|85805.9|85780.9|85809.6|85784.6|85810.8|85785.8|85805.8|85780.8|43
1634905800000|2021-10-22 12:30:00|85809.7|85784.7|85816.3|85791.3|85816.3|85791.3|85805.4|85780.4|59
1634905810000|2021-10-22 12:30:10|85816.1|85791.1|85809.2|85784.2|85817|85792|85808.6|85783.6|58
1634905820000|2021-10-22 12:30:20|85809.4|85784.4|85803.9|85778.9|85819.6|85784.4|85803.3|85769.2|54
1634905830000|2021-10-22 12:30:30|85804.1|85779.1|85799.5|85774.5|85804.8|85779.8|85799.2|85774.2|43
1634905840000|2021-10-22 12:30:40|85799.1|85774.1|85793.5|85768.5|85800.5|85775.5|85793.5|85768.5|51
1634905850000|2021-10-22 12:30:50|85792.8|85767.8|85792.6|85767.6|85793.9|85768.9|85791.7|85766.7|44
1634905860000|2021-10-22 12:31:00|85792.4|85767.4|85790.4|85765.4|85792.6|85767.6|85789.6|85764.6|42
1634905870000|2021-10-22 12:31:10|85789.7|85764.7|85791.9|85766.9|85792.7|85767.7|85789.7|85764.7|44
1634905880000|2021-10-22 12:31:20|85791.3|85766.3|85790.7|85765.7|85792.7|85767.7|85788.9|85763.9|48
1634905890000|2021-10-22 12:31:30|85790.8|85765.8|85790.5|85765.5|85791.4|85766.4|85789.7|85764.7|36
1634905900000|2021-10-22 12:31:40|85790.6|85765.6|85790.2|85765.2|85791.1|85766.1|85790.2|85765.2|27
1634905910000|2021-10-22 12:31:50|85790.5|85765.5|85788.2|85763.2|85791.4|85766.4|85788|85763|30
1634905920000|2021-10-22 12:32:00|85787.9|85762.9|85792.6|85767.6|85806|85769.4|85787.7|85755|56
1634905930000|2021-10-22 12:32:10|85792.5|85767.5|85790.8|85765.8|85792.9|85767.9|85790.8|85765.8|33
1634905940000|2021-10-22 12:32:20|85791|85766|85788.7|85763.7|85791.7|85766.7|85786.9|85761.9|46
1634905950000|2021-10-22 12:32:30|85788.5|85763.5|85791.2|85766.2|85792|85767|85788.1|85763.1|42
1634905960000|2021-10-22 12:32:40|85790.7|85765.7|85788.9|85763.9|85803.6|85767.4|85788.7|85753|53
1634905970000|2021-10-22 12:32:50|85788.8|85763.8|85787.9|85762.9|85799.1|85764.1|85785.3|85749|38
1634905980000|2021-10-22 12:33:00|85787.5|85762.5|85790.2|85765.2|85790.8|85765.8|85787.3|85762.3|42
1634905990000|2021-10-22 12:33:10|85790.3|85765.3|85789.1|85764.1|85791.1|85766.1|85788.3|85763.3|46
1634906000000|2021-10-22 12:33:20|85788.8|85763.8|85789.1|85764.1|85790.5|85765.5|85788.3|85763.3|35
1634906010000|2021-10-22 12:33:30|85789.4|85764.4|85790.8|85765.8|85791.7|85766.7|85789.4|85764.4|49
1634906020000|2021-10-22 12:33:40|85790.9|85765.9|85795.5|85770.5|85796.8|85771.8|85788|85763|62
1634906030000|2021-10-22 12:33:50|85795.7|85770.7|85794.8|85769.8|85798.8|85773.8|85794.5|85769.5|48
1634906040000|2021-10-22 12:34:00|85795.1|85770.1|85795.8|85770.8|85798.1|85773.1|85795.1|85770.1|51
1634906050000|2021-10-22 12:34:10|85796|85771|85796.4|85771.4|85796.9|85771.9|85793.4|85768.4|39
1634906060000|2021-10-22 12:34:20|85796.2|85771.2|85795.4|85770.4|85796.3|85771.3|85793.3|85768.3|44
1634906070000|2021-10-22 12:34:30|85794.4|85769.4|85807.6|85757.6|85807.6|85773|85794.1|85756.8|50
1634906080000|2021-10-22 12:34:40|85807.4|85757.4|85802.5|85752.5|85807.6|85767.1|85788.7|85752|46
1634906090000|2021-10-22 12:34:50|85802|85752|85790.8|85765.8|85806.4|85769.8|85790.8|85752|48
1634906100000|2021-10-22 12:35:00|85790.9|85765.9|85790.3|85765.3|85792.5|85767.5|85787|85762|48
1634906110000|2021-10-22 12:35:10|85791.4|85766.4|85785|85760|85791.7|85766.7|85783.5|85758.5|45
1634906120000|2021-10-22 12:35:20|85784.7|85759.7|85786.6|85761.6|85786.8|85761.8|85784.4|85759.4|38
1634906130000|2021-10-22 12:35:30|85787.2|85762.2|85786.7|85761.7|85787.4|85762.4|85785.2|85760.2|32
1634906140000|2021-10-22 12:35:40|85785.3|85760.3|85785.9|85760.9|85787.3|85762.3|85784.9|85759.9|34
1634906150000|2021-10-22 12:35:50|85785.8|85760.8|85786.8|85761.8|85788.2|85763.2|85785.4|85760.4|36
1634906160000|2021-10-22 12:36:00|85788.2|85763.2|85790.9|85765.9|85791.1|85766.1|85788.2|85763.2|24
1634906170000|2021-10-22 12:36:10|85791|85766|85796.1|85771.1|85796.1|85771.1|85790.8|85765.8|35
1634906180000|2021-10-22 12:36:20|85795.9|85770.9|85797.1|85772.1|85797.2|85772.2|85795.4|85770.4|34
1634906190000|2021-10-22 12:36:30|85797|85772|85799|85774|85800.4|85775.4|85795.8|85770.8|22
1634906200000|2021-10-22 12:36:40|85798.9|85773.9|85798.7|85773.7|85799.5|85774.5|85798.4|85773.4|26
1634906210000|2021-10-22 12:36:50|85798.9|85773.9|85798.2|85773.2|85811.9|85778.2|85797.2|85761.1|48
1634906220000|2021-10-22 12:37:00|85798.6|85773.6|85804|85754|85810.7|85773.6|85792.3|85753.5|50
1634906230000|2021-10-22 12:37:10|85803.5|85753.5|85792.9|85767.9|85806.3|85769.9|85790.8|85752.2|43
1634906240000|2021-10-22 12:37:20|85793.5|85768.5|85788.4|85763.4|85802.8|85768.5|85786.8|85750.2|54
1634906250000|2021-10-22 12:37:30|85788.3|85763.3|85785.5|85760.5|85788.7|85763.7|85783.6|85758.6|37
1634906260000|2021-10-22 12:37:40|85785.3|85760.3|85790.2|85740.2|85795.9|85761.3|85776.8|85739|53
1634906270000|2021-10-22 12:37:50|85790.4|85740.4|85795|85745|85795|85757.7|85781.3|85739.1|44
1634906280000|2021-10-22 12:38:00|85782.4|85757.4|85778.2|85753.2|85790.6|85757.4|85776.7|85739.3|51
1634906290000|2021-10-22 12:38:10|85778.4|85753.4|85774.1|85749.1|85778.4|85753.4|85772.8|85747.8|59
1634906300000|2021-10-22 12:38:20|85774.3|85749.3|85771.3|85746.3|85775.6|85750.6|85770.3|85745.3|48
1634906310000|2021-10-22 12:38:30|85771.4|85746.4|85768.4|85743.4|85771.8|85746.8|85767.5|85742.5|47
1634906320000|2021-10-22 12:38:40|85769.4|85744.4|85768|85743|85769.4|85744.4|85766.5|85741.5|37
1634906330000|2021-10-22 12:38:50|85768.1|85743.1|85767.8|85742.8|85771.9|85746.9|85764.9|85739.9|43
1634906340000|2021-10-22 12:39:00|85768.7|85743.7|85767.6|85742.6|85769.4|85744.4|85767.6|85742.6|27
1634906350000|2021-10-22 12:39:10|85768|85743|85778.5|85728.5|85778.6|85744.9|85765|85727.8|47
1634906360000|2021-10-22 12:39:20|85778.4|85728.4|85779.4|85729.4|85779.5|85729.5|85777.1|85727.1|33
1634906370000|2021-10-22 12:39:30|85779|85729|85762.7|85737.7|85779.2|85738.2|85762.1|85725.2|37
1634906380000|2021-10-22 12:39:40|85762.6|85737.6|85762.8|85737.8|85763.9|85738.9|85761|85736|41
1634906390000|2021-10-22 12:39:50|85762.9|85737.9|85762.9|85737.9|85762.9|85737.9|85759.6|85734.6|32
1634906400000|2021-10-22 12:40:00|85763.3|85738.3|85771.9|85746.9|85780.8|85747.9|85762|85729.1|54
1634906410000|2021-10-22 12:40:10|85771.8|85746.8|85776.9|85751.9|85790|85752|85771.3|85738.5|51
1634906420000|2021-10-22 12:40:20|85776.6|85751.6|85790|85740|85792.8|85756.6|85776.6|85737.8|47
1634906430000|2021-10-22 12:40:30|85789.9|85739.9|85789.2|85739.2|85791.6|85741.6|85787.8|85737.8|48
1634906440000|2021-10-22 12:40:40|85788.8|85738.8|85791.4|85741.4|85791.4|85741.4|85788|85738|48
1634906450000|2021-10-22 12:40:50|85791.3|85741.3|85792.6|85742.6|85794.1|85744.1|85789.3|85739.3|44
1634906460000|2021-10-22 12:41:00|85792.5|85742.5|85779.4|85754.4|85793.1|85755|85779.1|85741.4|36
1634906470000|2021-10-22 12:41:10|85779.2|85754.2|85779.9|85754.9|85792.1|85755.3|85776|85742.1|32
1634906480000|2021-10-22 12:41:20|85779.7|85754.7|85779.7|85754.7|85782.2|85757.2|85776.8|85751.8|50
1634906490000|2021-10-22 12:41:30|85779.5|85754.5|85776.9|85751.9|85790.4|85756.6|85775.4|85739.1|53
1634906500000|2021-10-22 12:41:40|85777.3|85752.3|85777.1|85727.1|85782.5|85752.3|85763.3|85726.3|62
1634906510000|2021-10-22 12:41:50|85777.2|85727.2|85760.4|85735.4|85777.2|85736.8|85760.4|85721.5|44
1634906520000|2021-10-22 12:42:00|85759.7|85734.7|85764.5|85714.5|85769.6|85734.7|85758.8|85714|60
1634906530000|2021-10-22 12:42:10|85764.6|85714.6|85752.5|85727.5|85765.3|85727.7|85751.3|85711.3|55
1634906540000|2021-10-22 12:42:20|85752.1|85727.1|85764.9|85714.9|85767.2|85731.3|85748.1|85713.3|53
1634906550000|2021-10-22 12:42:30|85765.2|85715.2|85764.2|85714.2|85768.3|85718.3|85762.8|85712.8|50
1634906560000|2021-10-22 12:42:40|85765|85715|85750.1|85725.1|85765|85726.1|85748.9|85711.9|50
1634906570000|2021-10-22 12:42:50|85749.9|85724.9|85753.4|85728.4|85753.8|85728.8|85749.4|85724.4|41
1634906580000|2021-10-22 12:43:00|85752.8|85727.8|85751.5|85726.5|85753.6|85728.6|85750.2|85725.2|61
1634906590000|2021-10-22 12:43:10|85751.2|85726.2|85745.2|85720.2|85751.7|85726.7|85744.9|85719.9|56
1634906600000|2021-10-22 12:43:20|85745.5|85720.5|85747.5|85722.5|85761.6|85724.1|85745.2|85709.3|43
1634906610000|2021-10-22 12:43:30|85743.5|85718.5|85749.8|85724.8|85759.1|85725.1|85741.8|85707.5|56
1634906620000|2021-10-22 12:43:40|85749.5|85724.5|85753.4|85728.4|85754.8|85729.8|85745|85720|62
1634906630000|2021-10-22 12:43:50|85753.3|85728.3|85755|85730|85757.4|85732.4|85752.9|85727.9|52
1634906640000|2021-10-22 12:44:00|85755.2|85730.2|85754.6|85729.6|85755.9|85730.9|85753.7|85728.7|43
1634906650000|2021-10-22 12:44:10|85754.7|85729.7|85788.7|85738.7|85789.1|85749.4|85753.8|85723.4|62
1634906660000|2021-10-22 12:44:20|85791.2|85741.2|85792.1|85742.1|85796.1|85758.2|85783.2|85739.5|55
1634906670000|2021-10-22 12:44:30|85792.5|85742.5|85796.2|85746.2|85797.4|85758|85779.8|85741.1|47
1634906680000|2021-10-22 12:44:40|85796.4|85746.4|85788.1|85738.1|85798.7|85761.4|85777|85737.7|52
1634906690000|2021-10-22 12:44:50|85787.6|85737.6|85776.5|85726.5|85787.6|85737.6|85775.4|85725.4|53
1634906700000|2021-10-22 12:45:00|85776.7|85726.7|85777.1|85727.1|85778.1|85728.1|85775.5|85725.5|49
1634906710000|2021-10-22 12:45:10|85777|85727|85772.7|85722.7|85777.5|85727.5|85772|85722|58
1634906720000|2021-10-22 12:45:20|85772.8|85722.8|85765.4|85740.4|85773.5|85741.2|85763.6|85721.8|54
1634906730000|2021-10-22 12:45:30|85765|85740|85768.5|85743.5|85769.2|85744.2|85763.4|85738.4|47
1634906740000|2021-10-22 12:45:40|85768.6|85743.6|85764.2|85739.2|85769.6|85744.6|85763.5|85738.5|49
1634906750000|2021-10-22 12:45:50|85764.1|85739.1|85764.2|85739.2|85765.8|85740.8|85762.5|85737.5|51
1634906760000|2021-10-22 12:46:00|85764.1|85739.1|85763.8|85738.8|85764.2|85739.2|85761.9|85736.9|38
1634906770000|2021-10-22 12:46:10|85763.7|85738.7|85759.5|85734.5|85764.2|85739.2|85759.4|85734.4|47
1634906780000|2021-10-22 12:46:20|85759.4|85734.4|85757.8|85732.8|85760|85735|85757|85732|45
1634906790000|2021-10-22 12:46:30|85757.6|85732.6|85751.4|85726.4|85761.1|85736.1|85751.1|85726.1|45
1634906800000|2021-10-22 12:46:40|85751.5|85726.5|85752.6|85727.6|85753.2|85728.2|85750.6|85725.6|40
1634906810000|2021-10-22 12:46:50|85753|85728|85753.3|85728.3|85753.9|85728.9|85751.4|85726.4|46
1634906820000|2021-10-22 12:47:00|85753.6|85728.6|85764.1|85714.1|85765.6|85730|85750.8|85713.8|42
1634906830000|2021-10-22 12:47:10|85763.5|85713.5|85762.9|85712.9|85763.9|85725.3|85749.7|85710.2|48
1634906840000|2021-10-22 12:47:20|85763|85713|85747.9|85722.9|85763.1|85723.7|85746.8|85710.1|45
1634906850000|2021-10-22 12:47:30|85747.7|85722.7|85762.4|85712.4|85763|85724.7|85747.6|85711.2|35
1634906860000|2021-10-22 12:47:40|85762.7|85712.7|85746.1|85721.1|85764.8|85722.2|85745.8|85710.1|45
1634906870000|2021-10-22 12:47:50|85746.3|85721.3|85752.6|85702.6|85757.5|85721.3|85741.9|85702.6|36
1634906880000|2021-10-22 12:48:00|85752.7|85702.7|85740.2|85715.2|85753.9|85716|85739.7|85702.4|43
1634906890000|2021-10-22 12:48:10|85740.4|85715.4|85730.3|85705.3|85740.5|85715.5|85730.3|85705.3|54
1634906900000|2021-10-22 12:48:20|85730.5|85705.5|85727.3|85702.3|85741.1|85705.5|85725.5|85688|43
1634906910000|2021-10-22 12:48:30|85727.2|85702.2|85733|85708|85734.1|85709.1|85724.1|85699.1|51
1634906920000|2021-10-22 12:48:40|85732.9|85707.9|85732.1|85707.1|85735|85710|85730.2|85705.2|55
1634906930000|2021-10-22 12:48:50|85732.6|85707.6|85735.3|85710.3|85735.5|85710.5|85732.6|85707.6|45
1634906940000|2021-10-22 12:49:00|85735.4|85710.4|85734.4|85709.4|85736.5|85711.5|85734.4|85709.4|28
1634906950000|2021-10-22 12:49:10|85734.5|85709.5|85734.8|85709.8|85735.1|85710.1|85733.8|85708.8|34
1634906960000|2021-10-22 12:49:20|85734.6|85709.6|85736|85711|85738|85713|85733.9|85708.9|50
1634906970000|2021-10-22 12:49:30|85735.7|85710.7|85736.6|85711.6|85740.9|85715.9|85735.6|85710.6|54
1634906980000|2021-10-22 12:49:40|85737.4|85712.4|85734.2|85709.2|85738.7|85713.7|85732.8|85707.8|56
1634906990000|2021-10-22 12:49:50|85734|85709|85735.8|85710.8|85737.2|85712.2|85734|85709|44
1634907000000|2021-10-22 12:50:00|85735.6|85710.6|85737.8|85712.8|85740.9|85715.9|85735.6|85710.6|51
1634907010000|2021-10-22 12:50:10|85738|85713|85739.6|85714.6|85741.5|85716.5|85737.2|85712.2|50
1634907020000|2021-10-22 12:50:20|85739.5|85714.5|85737.8|85712.8|85752.7|85715.1|85736.8|85701.2|35
1634907030000|2021-10-22 12:50:30|85738|85713|85742.3|85692.3|85748.2|85713|85733|85692.3|44
1634907040000|2021-10-22 12:50:40|85743.9|85693.9|85734.9|85709.9|85745.8|85710.6|85732.2|85693.9|41
1634907050000|2021-10-22 12:50:50|85736.3|85711.3|85741|85716|85741|85716|85736.3|85711.3|50
1634907060000|2021-10-22 12:51:00|85740.9|85715.9|85744.3|85719.3|85744.5|85719.5|85740.5|85715.5|49
1634907070000|2021-10-22 12:51:10|85743.6|85718.6|85749.4|85724.4|85749.5|85724.5|85743.2|85718.2|45
1634907080000|2021-10-22 12:51:20|85749.7|85724.7|85754.5|85729.5|85754.9|85729.9|85749.7|85724.7|49
1634907090000|2021-10-22 12:51:30|85754.6|85729.6|85755.3|85730.3|85755.5|85730.5|85753.6|85728.6|41
1634907100000|2021-10-22 12:51:40|85755.2|85730.2|85761.5|85736.5|85762.1|85737.1|85755|85730|45
1634907110000|2021-10-22 12:51:50|85761.6|85736.6|85769.8|85744.8|85769.8|85744.8|85761.5|85736.5|42
1634907120000|2021-10-22 12:52:00|85769.2|85744.2|85765.6|85740.6|85769.6|85744.6|85765|85740|55
1634907130000|2021-10-22 12:52:10|85765.4|85740.4|85763.4|85738.4|85769.2|85744.2|85763.3|85738.3|57
1634907140000|2021-10-22 12:52:20|85763.5|85738.5|85751.7|85726.7|85763.5|85738.5|85751.3|85726.3|57
1634907150000|2021-10-22 12:52:30|85750.9|85725.9|85753.2|85728.2|85753.4|85728.4|85748.7|85723.7|53
1634907160000|2021-10-22 12:52:40|85753|85728|85749|85724|85755.8|85730.8|85748.8|85723.8|29
1634907170000|2021-10-22 12:52:50|85749.2|85724.2|85751|85726|85751.1|85726.1|85748|85723|40
1634907180000|2021-10-22 12:53:00|85751.4|85726.4|85759.2|85709.2|85759.4|85727.4|85746|85709|34
1634907190000|2021-10-22 12:53:10|85757.1|85707.1|85747.8|85722.8|85757.9|85725.8|85744.3|85706.4|43
1634907200000|2021-10-22 12:53:20|85747.6|85722.6|85751.7|85726.7|85751.8|85726.8|85747.6|85722.6|41
1634907210000|2021-10-22 12:53:30|85751.8|85726.8|85750.9|85725.9|85764.6|85727.1|85749.7|85712.6|53
1634907220000|2021-10-22 12:53:40|85751|85726|85750.9|85725.9|85752.3|85727.3|85750.1|85725.1|40
1634907230000|2021-10-22 12:53:50|85751|85726|85759.2|85734.2|85760.3|85735.3|85750.9|85725.9|51
1634907240000|2021-10-22 12:54:00|85759.4|85734.4|85762.3|85737.3|85776.6|85739.6|85759.1|85726.1|48
1634907250000|2021-10-22 12:54:10|85762.1|85737.1|85751.6|85726.6|85762.1|85737.1|85751.6|85726.6|46
1634907260000|2021-10-22 12:54:20|85753.8|85728.8|85766.4|85741.4|85766.9|85741.9|85753.6|85728.6|64
1634907270000|2021-10-22 12:54:30|85766|85741|85764.6|85739.6|85767.7|85742.7|85764.1|85739.1|46
1634907280000|2021-10-22 12:54:40|85764.5|85739.5|85763.7|85738.7|85767.5|85742.5|85762.9|85737.9|54
1634907290000|2021-10-22 12:54:50|85763.6|85738.6|85768.5|85743.5|85769.9|85744.9|85763|85738|42
1634907300000|2021-10-22 12:55:00|85768.3|85743.3|85769.5|85744.5|85780.4|85744.6|85766.5|85729.8|45
1634907310000|2021-10-22 12:55:10|85770.3|85745.3|85767|85742|85770.3|85745.3|85763.7|85738.7|48
1634907320000|2021-10-22 12:55:20|85766.4|85741.4|85760.6|85735.6|85766.4|85741.4|85760.6|85735.6|39
1634907330000|2021-10-22 12:55:30|85760.8|85735.8|85760.6|85735.6|85761.2|85736.2|85760.2|85735.2|30
1634907340000|2021-10-22 12:55:40|85761.1|85736.1|85760.8|85735.8|85761.9|85736.9|85760.8|85735.8|21
1634907350000|2021-10-22 12:55:50|85761.2|85736.2|85754.6|85729.6|85761.2|85736.2|85754.4|85729.4|48
1634907360000|2021-10-22 12:56:00|85754|85729|85748|85723|85767.1|85732.9|85748|85716.5|51
1634907370000|2021-10-22 12:56:10|85747.8|85722.8|85743.4|85718.4|85758.4|85725|85741.9|85704.9|53
1634907380000|2021-10-22 12:56:20|85743.3|85718.3|85742.2|85717.2|85744.2|85719.2|85741.9|85716.9|47
1634907390000|2021-10-22 12:56:30|85741.9|85716.9|85743.2|85718.2|85744|85719|85741|85716|43
1634907400000|2021-10-22 12:56:40|85743.6|85718.6|85738.9|85713.9|85752|85718.6|85737.6|85700.6|58
1634907410000|2021-10-22 12:56:50|85738.3|85713.3|85737.5|85712.5|85739.5|85714.5|85736.9|85711.9|37
1634907420000|2021-10-22 12:57:00|85737.4|85712.4|85735.4|85710.4|85737.4|85712.4|85733.2|85708.2|54
1634907430000|2021-10-22 12:57:10|85735.6|85710.6|85741.5|85716.5|85741.5|85716.5|85735.5|85710.5|54
1634907440000|2021-10-22 12:57:20|85741.7|85716.7|85750.5|85725.5|85751|85726|85741.6|85716.6|54
1634907450000|2021-10-22 12:57:30|85751.3|85726.3|85764.2|85739.2|85772.9|85739.6|85751.2|85719.9|60
1634907460000|2021-10-22 12:57:40|85764.3|85739.3|85778.3|85728.3|85778.6|85741.7|85762.8|85728.3|44
1634907470000|2021-10-22 12:57:50|85778.6|85728.6|85765.2|85740.2|85782.9|85745.6|85764|85728.4|47
1634907480000|2021-10-22 12:58:00|85765.1|85740.1|85765.2|85740.2|85777.3|85741|85761.5|85725.8|50
1634907490000|2021-10-22 12:58:10|85765.5|85740.5|85767.7|85742.7|85768.3|85743.3|85765|85740|37
1634907500000|2021-10-22 12:58:20|85767.8|85742.8|85764.6|85739.6|85769.9|85744.9|85762.3|85737.3|53
1634907510000|2021-10-22 12:58:30|85764.7|85739.7|85778.6|85728.6|85780.1|85743.9|85761.4|85723.9|50
1634907520000|2021-10-22 12:58:40|85779.6|85729.6|85765.1|85740.1|85779.6|85744.1|85763.8|85729.1|46
1634907530000|2021-10-22 12:58:50|85764.9|85739.9|85765.6|85740.6|85766.9|85741.9|85763.9|85738.9|52
1634907540000|2021-10-22 12:59:00|85765.3|85740.3|85757.7|85732.7|85766|85741|85756.7|85731.7|55
1634907550000|2021-10-22 12:59:10|85758.1|85733.1|85757.5|85732.5|85758.4|85733.4|85755.6|85730.6|39
1634907560000|2021-10-22 12:59:20|85757.6|85732.6|85760.5|85735.5|85761|85736|85756.1|85731.1|50
1634907570000|2021-10-22 12:59:30|85760.4|85735.4|85755.4|85730.4|85761.8|85736.8|85755.1|85730.1|52
1634907580000|2021-10-22 12:59:40|85755.3|85730.3|85759.6|85734.6|85760.1|85735.1|85750.5|85725.5|58
1634907590000|2021-10-22 12:59:50|85759.8|85734.8|85759.2|85734.2|85760.6|85735.6|85758.9|85733.9|49
1634907600000|2021-10-22 13:00:00|85760|85735|85759.3|85734.3|85760.8|85735.8|85757.7|85732.7|60
1634907610000|2021-10-22 13:00:10|85758.3|85733.3|85769.3|85744.3|85769.4|85744.4|85758.3|85733.3|58
1634907620000|2021-10-22 13:00:20|85769.4|85744.4|85768.7|85743.7|85770|85745|85765.5|85740.5|51
1634907630000|2021-10-22 13:00:30|85768|85743|85763.1|85738.1|85768.4|85743.4|85762.4|85737.4|45
1634907640000|2021-10-22 13:00:40|85761.9|85736.9|85762.4|85737.4|85764.3|85739.3|85758.5|85733.5|38
1634907650000|2021-10-22 13:00:50|85762.3|85737.3|85760.1|85735.1|85762.6|85737.6|85758.9|85733.9|38
1634907660000|2021-10-22 13:01:00|85760|85735|85765.2|85740.2|85766.8|85741.8|85760|85735|47
1634907670000|2021-10-22 13:01:10|85765.1|85740.1|85762.8|85737.8|85767.1|85742.1|85760.5|85735.5|43
1634907680000|2021-10-22 13:01:20|85762.7|85737.7|85766.3|85741.3|85769.3|85744.3|85762.7|85737.7|50
1634907690000|2021-10-22 13:01:30|85766.4|85741.4|85768.5|85743.5|85768.7|85743.7|85766|85741|31
1634907700000|2021-10-22 13:01:40|85768.6|85743.6|85769.1|85744.1|85771.3|85746.3|85767.5|85742.5|46
1634907710000|2021-10-22 13:01:50|85769.6|85744.6|85774.2|85749.2|85774.7|85749.7|85769.2|85744.2|45
1634907720000|2021-10-22 13:02:00|85773.8|85748.8|85772.6|85747.6|85776.6|85751.6|85771.8|85746.8|49
1634907730000|2021-10-22 13:02:10|85772.3|85747.3|85773.6|85748.6|85775.3|85750.3|85768.6|85743.6|54
1634907740000|2021-10-22 13:02:20|85773.9|85748.9|85774.8|85749.8|85778.6|85753.6|85773.5|85748.5|47
1634907750000|2021-10-22 13:02:30|85774.6|85749.6|85775.1|85750.1|85776|85751|85773.6|85748.6|35
1634907760000|2021-10-22 13:02:40|85774.7|85749.7|85773.2|85748.2|85776.9|85751.9|85773.2|85748.2|50
1634907770000|2021-10-22 13:02:50|85772.9|85747.9|85773.5|85748.5|85774.4|85749.4|85771.4|85746.4|43
1634907780000|2021-10-22 13:03:00|85773|85748|85774.6|85749.6|85775.4|85750.4|85772.8|85747.8|37
1634907790000|2021-10-22 13:03:10|85774.5|85749.5|85778.1|85753.1|85778.8|85753.8|85773.7|85748.7|45
1634907800000|2021-10-22 13:03:20|85777.8|85752.8|85788|85763|85789.1|85764.1|85777.3|85752.3|47
1634907810000|2021-10-22 13:03:30|85787.6|85762.6|85787.8|85762.8|85799.8|85764|85784.9|85747.9|55
1634907820000|2021-10-22 13:03:40|85789.3|85764.3|85801.9|85751.9|85802.3|85766.2|85788.6|85751.7|44
1634907830000|2021-10-22 13:03:50|85801.6|85751.6|85791.5|85766.5|85801.6|85766.5|85788.4|85751.6|32
1634907840000|2021-10-22 13:04:00|85790.9|85765.9|85790.7|85765.7|85792|85767|85790.7|85765.7|33
1634907850000|2021-10-22 13:04:10|85790.9|85765.9|85788.2|85763.2|85805.4|85768.4|85787.9|85753.1|50
1634907860000|2021-10-22 13:04:20|85788.8|85763.8|85792.2|85767.2|85802.5|85767.3|85788.5|85752.1|43
1634907870000|2021-10-22 13:04:30|85792.1|85767.1|85793.4|85768.4|85807|85770|85792.1|85755.1|47
1634907880000|2021-10-22 13:04:40|85793.6|85768.6|85806|85756|85806.1|85768.9|85789.1|85751.4|52
1634907890000|2021-10-22 13:04:50|85805.2|85755.2|85788.2|85763.2|85806.1|85770.4|85787.9|85751|40
1634907900000|2021-10-22 13:05:00|85790.3|85765.3|85786.1|85761.1|85790.7|85765.7|85785.8|85760.8|51
1634907910000|2021-10-22 13:05:10|85786.6|85761.6|85786.4|85761.4|85787|85762|85785.9|85760.9|34
1634907920000|2021-10-22 13:05:20|85786.3|85761.3|85781|85756|85786.7|85761.7|85780.4|85755.4|47
1634907930000|2021-10-22 13:05:30|85780.9|85755.9|85782.9|85757.9|85784.2|85759.2|85780|85755|38
1634907940000|2021-10-22 13:05:40|85783.4|85758.4|85780|85755|85791.6|85758.4|85776.3|85741.6|48
1634907950000|2021-10-22 13:05:50|85780.2|85755.2|85778.1|85753.1|85791.6|85757.3|85777.6|85741.3|48
1634907960000|2021-10-22 13:06:00|85778.4|85753.4|85780.1|85755.1|85781.3|85756.3|85778.4|85753.4|44
1634907970000|2021-10-22 13:06:10|85779.8|85754.8|85782.1|85757.1|85783.4|85758.4|85778.5|85753.5|45
1634907980000|2021-10-22 13:06:20|85782.6|85757.6|85782.8|85757.8|85782.9|85757.9|85781.2|85756.2|40
1634907990000|2021-10-22 13:06:30|85782.9|85757.9|85782.7|85757.7|85783.6|85758.6|85781.4|85756.4|45
1634908000000|2021-10-22 13:06:40|85782.9|85757.9|85786.7|85761.7|85787.8|85762.8|85782.9|85757.9|46
1634908010000|2021-10-22 13:06:50|85787.4|85762.4|85794.3|85769.3|85795.2|85770.2|85787.4|85762.4|54
1634908020000|2021-10-22 13:07:00|85794|85769|85797.7|85772.7|85809.6|85772.9|85793.5|85757.5|52
1634908030000|2021-10-22 13:07:10|85799.8|85774.8|85813.7|85788.7|85814.1|85789.1|85798.8|85773.8|62
1634908040000|2021-10-22 13:07:20|85813.9|85788.9|85813.1|85788.1|85814.4|85789.4|85812.2|85787.2|39
1634908050000|2021-10-22 13:07:30|85813|85788|85814.3|85789.3|85814.4|85789.4|85812.9|85787.9|19
1634908060000|2021-10-22 13:07:40|85814.8|85789.8|85812.7|85787.7|85815.7|85790.7|85810.9|85785.9|52
1634908070000|2021-10-22 13:07:50|85813.1|85788.1|85812.1|85787.1|85813.4|85788.4|85810.3|85785.3|35
1634908080000|2021-10-22 13:08:00|85812|85787|85811.1|85786.1|85812|85787|85810.5|85785.5|24
1634908090000|2021-10-22 13:08:10|85811|85786|85812|85787|85812.8|85787.8|85810.4|85785.4|23
1634908100000|2021-10-22 13:08:20|85812.3|85787.3|85811.7|85786.7|85812.9|85787.9|85811.4|85786.4|31
1634908110000|2021-10-22 13:08:30|85811.6|85786.6|85813.5|85788.5|85815.8|85790.8|85811.3|85786.3|45
1634908120000|2021-10-22 13:08:40|85813.3|85788.3|85814|85789|85814.9|85789.9|85812.1|85787.1|45
1634908130000|2021-10-22 13:08:50|85812.1|85787.1|85814.3|85789.3|85814.3|85789.3|85812.1|85787.1|32
1634908140000|2021-10-22 13:09:00|85814.6|85789.6|85812.4|85787.4|85816|85791|85812.2|85787.2|39
1634908150000|2021-10-22 13:09:10|85812.3|85787.3|85813.6|85788.6|85814|85789|85812|85787|30
1634908160000|2021-10-22 13:09:20|85813.9|85788.9|85812.2|85787.2|85814.4|85789.4|85812.2|85787.2|32
1634908170000|2021-10-22 13:09:30|85812|85787|85813.9|85788.9|85814.2|85789.2|85812|85787|20
1634908180000|2021-10-22 13:09:40|85814|85789|85815.6|85790.6|85816.3|85791.3|85813.4|85788.4|33
1634908190000|2021-10-22 13:09:50|85815.9|85790.9|85815.1|85790.1|85816.3|85791.3|85814.8|85789.8|34
1634908200000|2021-10-22 13:10:00|85815|85790|85814.6|85789.6|85815.4|85790.4|85814|85789|24
1634908210000|2021-10-22 13:10:10|85814.3|85789.3|85817.6|85792.6|85817.8|85792.8|85814.3|85789.3|41
1634908220000|2021-10-22 13:10:20|85817.7|85792.7|85817|85792|85817.7|85792.7|85814.1|85789.1|31
1634908230000|2021-10-22 13:10:30|85816.9|85791.9|85816.9|85791.9|85817.5|85792.5|85814.1|85789.1|35
1634908240000|2021-10-22 13:10:40|85817|85792|85817.5|85792.5|85817.8|85792.8|85816.7|85791.7|36
1634908250000|2021-10-22 13:10:50|85817.6|85792.6|85818.1|85793.1|85831.8|85799.9|85817.1|85780.8|53
1634908260000|2021-10-22 13:11:00|85818.9|85793.9|85814.5|85789.5|85818.9|85793.9|85814.1|85789.1|42
1634908270000|2021-10-22 13:11:10|85815|85790|85813.3|85788.3|85815.1|85790.1|85812.2|85787.2|34
1634908280000|2021-10-22 13:11:20|85812.5|85787.5|85818.8|85793.8|85818.8|85793.8|85811.2|85786.2|51
1634908290000|2021-10-22 13:11:30|85818.3|85793.3|85817.5|85792.5|85819.1|85794.1|85816.2|85791.2|46
1634908300000|2021-10-22 13:11:40|85817.2|85792.2|85815.1|85790.1|85818.6|85793.6|85814.6|85789.6|38
1634908310000|2021-10-22 13:11:50|85815.3|85790.3|85813.8|85788.8|85815.3|85790.3|85812.1|85787.1|35
1634908320000|2021-10-22 13:12:00|85813.1|85788.1|85817.6|85792.6|85818|85793|85811.5|85786.5|44
1634908330000|2021-10-22 13:12:10|85817.4|85792.4|85817.3|85792.3|85817.7|85792.7|85815.1|85790.1|42
1634908340000|2021-10-22 13:12:20|85818.9|85793.9|85815.4|85790.4|85818.9|85793.9|85815.2|85790.2|45
1634908350000|2021-10-22 13:12:30|85815.3|85790.3|85815.3|85790.3|85816|85791|85815.1|85790.1|29
1634908360000|2021-10-22 13:12:40|85815.5|85790.5|85819|85794|85831.7|85794.8|85815.5|85778.9|38
1634908370000|2021-10-22 13:12:50|85819.5|85794.5|85817.6|85792.6|85829|85794.5|85815|85778.3|42
1634908380000|2021-10-22 13:13:00|85817.2|85792.2|85817.3|85792.3|85817.6|85792.6|85816.1|85791.1|38
1634908390000|2021-10-22 13:13:10|85817.2|85792.2|85812.2|85787.2|85825.6|85793|85810.9|85775.6|38
1634908400000|2021-10-22 13:13:20|85811.9|85786.9|85810.8|85785.8|85812.6|85787.6|85809.6|85784.6|54
1634908410000|2021-10-22 13:13:30|85810.9|85785.9|85812.3|85787.3|85812.3|85787.3|85810.5|85785.5|35
1634908420000|2021-10-22 13:13:40|85811.9|85786.9|85811.8|85786.8|85812.5|85787.5|85810.8|85785.8|29
1634908430000|2021-10-22 13:13:50|85811.7|85786.7|85813.8|85788.8|85814.3|85789.3|85811.1|85786.1|36
1634908440000|2021-10-22 13:14:00|85815.2|85790.2|85817.2|85792.2|85819.2|85794.2|85814.5|85789.5|54
1634908450000|2021-10-22 13:14:10|85817.3|85792.3|85820.2|85795.2|85821|85796|85816.5|85791.5|44
1634908460000|2021-10-22 13:14:20|85820.4|85795.4|85819.7|85794.7|85822.7|85797.7|85819.7|85794.7|35
1634908470000|2021-10-22 13:14:30|85819.9|85794.9|85820.5|85795.5|85820.7|85795.7|85819|85794|38
1634908480000|2021-10-22 13:14:40|85820.6|85795.6|85817|85792|85821.1|85796.1|85816.8|85791.8|37
1634908490000|2021-10-22 13:14:50|85817.6|85792.6|85818.8|85793.8|85819.6|85794.6|85816.9|85791.9|46
1634908500000|2021-10-22 13:15:00|85818.9|85793.9|85817.8|85792.8|85819.3|85794.3|85817.1|85792.1|43
1634908510000|2021-10-22 13:15:10|85817.7|85792.7|85815.6|85790.6|85819.3|85794.3|85814.5|85789.5|48
1634908520000|2021-10-22 13:15:20|85814.7|85789.7|85818.1|85793.1|85830.6|85794.6|85814.6|85779.8|46
1634908530000|2021-10-22 13:15:30|85818.3|85793.3|85814.1|85789.1|85818.8|85793.8|85813.2|85788.2|44
1634908540000|2021-10-22 13:15:40|85814.7|85789.7|85808.7|85783.7|85815.9|85790.9|85808.7|85783.7|51
1634908550000|2021-10-22 13:15:50|85809.2|85784.2|85827.9|85777.9|85842.4|85793.3|85809|85777.9|62
1634908560000|2021-10-22 13:16:00|85828|85778|85812.7|85787.7|85835.2|85794|85812.7|85775.7|54
1634908570000|2021-10-22 13:16:10|85811.1|85786.1|85799.3|85774.3|85813|85788|85796.5|85771.5|55
1634908580000|2021-10-22 13:16:20|85799.1|85774.1|85796.7|85771.7|85811.7|85774.4|85794.5|85758.1|58
1634908590000|2021-10-22 13:16:30|85796.6|85771.6|85808.5|85783.5|85812.6|85783.6|85796.6|85760.4|51
1634908600000|2021-10-22 13:16:40|85808.4|85783.4|85809.3|85784.3|85809.5|85784.5|85807|85782|49
1634908610000|2021-10-22 13:16:50|85808.3|85783.3|85804.8|85779.8|85811.9|85786.9|85804.2|85779.2|51
1634908620000|2021-10-22 13:17:00|85805.2|85780.2|85803.4|85778.4|85805.2|85780.2|85802.5|85777.5|33
1634908630000|2021-10-22 13:17:10|85803.1|85778.1|85807.8|85782.8|85808.4|85783.4|85803.1|85778.1|40
1634908640000|2021-10-22 13:17:20|85807.4|85782.4|85808.2|85783.2|85811.2|85786.2|85806.5|85781.5|43
1634908650000|2021-10-22 13:17:30|85808.4|85783.4|85811.6|85786.6|85812|85787|85806.3|85781.3|58
1634908660000|2021-10-22 13:17:40|85811.3|85786.3|85804.2|85779.2|85819.3|85789.3|85803.7|85769.3|49
1634908670000|2021-10-22 13:17:50|85804.5|85779.5|85797.3|85772.3|85804.5|85779.5|85796.7|85771.7|48
1634908680000|2021-10-22 13:18:00|85797.2|85772.2|85797.4|85772.4|85798.4|85773.4|85796.8|85771.8|40
1634908690000|2021-10-22 13:18:10|85797.5|85772.5|85797.9|85772.9|85799|85774|85797|85772|25
1634908700000|2021-10-22 13:18:20|85797.7|85772.7|85799|85774|85812.7|85775.3|85795.5|85762.7|49
1634908710000|2021-10-22 13:18:30|85798.6|85773.6|85799.5|85774.5|85800.8|85775.8|85798.5|85773.5|42
1634908720000|2021-10-22 13:18:40|85799|85774|85798.9|85773.9|85799.9|85774.9|85796.5|85771.5|30
1634908730000|2021-10-22 13:18:50|85798.7|85773.7|85802|85777|85816.5|85777.9|85796.6|85765.6|40
1634908740000|2021-10-22 13:19:00|85802.1|85777.1|85804.1|85779.1|85820.9|85783.5|85800|85770.9|60
1634908750000|2021-10-22 13:19:10|85804|85779|85812.8|85787.8|85815.2|85790.2|85802.9|85777.9|52
1634908760000|2021-10-22 13:19:20|85812.6|85787.6|85813.3|85788.3|85814.6|85789.6|85811.5|85786.5|48
1634908770000|2021-10-22 13:19:30|85812.9|85787.9|85809.9|85784.9|85821.6|85788.6|85809.3|85771.6|41
1634908780000|2021-10-22 13:19:40|85810|85785|85807.7|85782.7|85810|85785|85804.8|85779.8|51
1634908790000|2021-10-22 13:19:50|85807.8|85782.8|85807.4|85782.4|85809.1|85784.1|85806.3|85781.3|39
1634908800000|2021-10-22 13:20:00|85807.3|85782.3|85801.6|85776.6|85809.8|85784.8|85800.6|85775.6|53
1634908810000|2021-10-22 13:20:10|85801.8|85776.8|85794.2|85769.2|85802.3|85777.3|85792.6|85767.6|52
1634908820000|2021-10-22 13:20:20|85794.1|85769.1|85808.2|85758.2|85808.4|85775.7|85792.9|85755.7|54
1634908830000|2021-10-22 13:20:30|85808|85758|85796.3|85771.3|85808|85771.8|85793.1|85758|60
1634908840000|2021-10-22 13:20:40|85796.7|85771.7|85798.4|85773.4|85799.7|85774.7|85795.9|85770.9|51
1634908850000|2021-10-22 13:20:50|85799.2|85774.2|85784.9|85759.9|85800.8|85775.8|85783.5|85745.6|53
1634908860000|2021-10-22 13:21:00|85785.4|85760.4|85798.5|85748.5|85799.8|85763.4|85783.9|85747.9|39
1634908870000|2021-10-22 13:21:10|85798.7|85748.7|85790.9|85765.9|85803.1|85766.5|85786.1|85748.7|46
1634908880000|2021-10-22 13:21:20|85791|85766|85787|85762|85791.7|85766.7|85784.7|85759.7|35
1634908890000|2021-10-22 13:21:30|85787.2|85762.2|85780.9|85755.9|85796.4|85762.7|85778.8|85746.4|48
1634908900000|2021-10-22 13:21:40|85781.3|85756.3|85781.8|85756.8|85782.6|85757.6|85780.3|85755.3|47
1634908910000|2021-10-22 13:21:50|85781|85756|85760.5|85735.5|85781|85756|85758.8|85733.8|52
1634908920000|2021-10-22 13:22:00|85760|85735|85771.1|85746.1|85772.1|85747.1|85759.3|85734.3|46
1634908930000|2021-10-22 13:22:10|85770.6|85745.6|85782.4|85732.4|85782.6|85745.6|85770.6|85729.7|17
1634908940000|2021-10-22 13:22:20|85782.6|85732.6|85763.7|85738.7|85782.6|85741.2|85762|85728.8|36
1634908950000|2021-10-22 13:22:30|85763.4|85738.4|85762.9|85737.9|85763.4|85738.4|85760|85735|36
1634908960000|2021-10-22 13:22:40|85762.8|85737.8|85762.8|85737.8|85764.2|85739.2|85761.5|85736.5|37
1634908970000|2021-10-22 13:22:50|85762.7|85737.7|85766.7|85741.7|85767.2|85742.2|85762.7|85737.7|41
1634908980000|2021-10-22 13:23:00|85766.8|85741.8|85766.2|85741.2|85767.2|85742.2|85765.8|85740.8|30
1634908990000|2021-10-22 13:23:10|85766.1|85741.1|85768.7|85743.7|85768.7|85743.7|85762.9|85737.9|39
1634909000000|2021-10-22 13:23:20|85768|85743|85766.7|85741.7|85768.2|85743.2|85766.5|85741.5|38
1634909010000|2021-10-22 13:23:30|85767.1|85742.1|85765.3|85740.3|85768.1|85743.1|85762.3|85737.3|48
1634909020000|2021-10-22 13:23:40|85765.8|85740.8|85761.4|85736.4|85765.9|85740.9|85760.5|85735.5|48
1634909030000|2021-10-22 13:23:50|85761.3|85736.3|85760.5|85735.5|85761.3|85736.3|85759.9|85734.9|38
1634909040000|2021-10-22 13:24:00|85760.4|85735.4|85760.3|85735.3|85760.7|85735.7|85759|85734|39
1634909050000|2021-10-22 13:24:10|85760|85735|85758.1|85733.1|85760.5|85735.5|85752.6|85727.6|49
1634909060000|2021-10-22 13:24:20|85757.9|85732.9|85749.1|85724.1|85758.8|85733.8|85748.3|85723.3|53
1634909070000|2021-10-22 13:24:30|85749.2|85724.2|85748.7|85723.7|85752.9|85727.9|85748.2|85723.2|55
1634909080000|2021-10-22 13:24:40|85749.8|85724.8|85748.1|85723.1|85752.1|85727.1|85746.6|85721.6|57
1634909090000|2021-10-22 13:24:50|85747.5|85722.5|85740.9|85715.9|85753.5|85724|85740.5|85703.5|51
1634909100000|2021-10-22 13:25:00|85740.8|85715.8|85739.7|85714.7|85741.3|85716.3|85737.2|85712.2|47
1634909110000|2021-10-22 13:25:10|85739.8|85714.8|85738.9|85713.9|85740|85715|85738.6|85713.6|33
1634909120000|2021-10-22 13:25:20|85739|85714|85737.9|85712.9|85739.2|85714.2|85734.6|85709.6|31
1634909130000|2021-10-22 13:25:30|85736.7|85711.7|85735|85710|85737.5|85712.5|85733.2|85708.2|36
1634909140000|2021-10-22 13:25:40|85734.5|85709.5|85737|85712|85738.6|85713.6|85734.5|85709.5|21
1634909150000|2021-10-22 13:25:50|85737.5|85712.5|85739.5|85714.5|85741.9|85716.9|85733.3|85708.3|30
1634909160000|2021-10-22 13:26:00|85739.3|85714.3|85734.9|85709.9|85740|85715|85734.3|85709.3|40
1634909170000|2021-10-22 13:26:10|85735.2|85710.2|85735.8|85710.8|85737.7|85712.7|85734|85709|34
1634909180000|2021-10-22 13:26:20|85736.1|85711.1|85735.4|85710.4|85736.7|85711.7|85735.1|85710.1|23
1634909190000|2021-10-22 13:26:30|85736.5|85711.5|85747.1|85722.1|85747.6|85722.6|85736.3|85711.3|47
1634909200000|2021-10-22 13:26:40|85746.4|85721.4|85756.5|85731.5|85757.7|85732.7|85745|85720|55
1634909210000|2021-10-22 13:26:50|85756.4|85731.4|85749.3|85724.3|85756.4|85731.4|85748.9|85723.9|51
1634909220000|2021-10-22 13:27:00|85749.6|85724.6|85750.8|85725.8|85752.6|85727.6|85749.2|85724.2|51
1634909230000|2021-10-22 13:27:10|85751|85726|85755.1|85730.1|85756|85731|85750.9|85725.9|48
1634909240000|2021-10-22 13:27:20|85754.8|85729.8|85751.7|85726.7|85755.9|85730.9|85750.8|85725.8|48
1634909250000|2021-10-22 13:27:30|85751.2|85726.2|85753.1|85728.1|85754.7|85729.7|85747.5|85722.5|43
1634909260000|2021-10-22 13:27:40|85753.8|85728.8|85761.5|85736.5|85762.1|85737.1|85753.8|85728.8|36
1634909270000|2021-10-22 13:27:50|85759.8|85734.8|85761.3|85736.3|85763.8|85738.8|85759.3|85734.3|41
1634909280000|2021-10-22 13:28:00|85761.2|85736.2|85764.1|85739.1|85765.7|85740.7|85760.9|85735.9|44
1634909290000|2021-10-22 13:28:10|85763.4|85738.4|85761.4|85736.4|85764.2|85739.2|85759.4|85734.4|51
1634909300000|2021-10-22 13:28:20|85761.5|85736.5|85758.6|85733.6|85761.5|85736.5|85757.8|85732.8|41
1634909310000|2021-10-22 13:28:30|85758.4|85733.4|85756.4|85731.4|85758.4|85733.4|85756.2|85731.2|36
1634909320000|2021-10-22 13:28:40|85756.1|85731.1|85744.1|85719.1|85757.3|85732.3|85744.1|85719.1|31
1634909330000|2021-10-22 13:28:50|85744|85719|85738.6|85713.6|85758.2|85719.4|85736.2|85705|59
1634909340000|2021-10-22 13:29:00|85739.4|85714.4|85744.8|85719.8|85745|85720|85739.4|85714.4|38
1634909350000|2021-10-22 13:29:10|85744.7|85719.7|85746.7|85721.7|85763.1|85725.1|85744.5|85710.9|53
1634909360000|2021-10-22 13:29:20|85746.5|85721.5|85745.7|85720.7|85748.5|85723.5|85745.3|85720.3|41
1634909370000|2021-10-22 13:29:30|85745.5|85720.5|85742.7|85717.7|85757.4|85723.4|85742.6|85706.7|52
1634909380000|2021-10-22 13:29:40|85743.1|85718.1|85744|85719|85745.5|85720.5|85742.9|85717.9|29
1634909390000|2021-10-22 13:29:50|85743.9|85718.9|85735.4|85710.4|85744.2|85719.2|85735.4|85710.4|47
1634909400000|2021-10-22 13:30:00|85736.6|85711.6|85719.7|85694.7|85736.6|85711.6|85718.4|85683.5|63
1634909410000|2021-10-22 13:30:10|85719.5|85694.5|85733.5|85683.5|85733.5|85694.8|85717.7|85681.5|59
1634909420000|2021-10-22 13:30:20|85733.7|85683.7|85739.2|85689.2|85740.3|85690.3|85731.2|85681.2|55
1634909430000|2021-10-22 13:30:30|85739.6|85689.6|85728.8|85703.8|85741.2|85704.6|85722.1|85685.6|65
1634909440000|2021-10-22 13:30:40|85727.8|85702.8|85725.4|85700.4|85741|85704|85724.5|85688.2|53
1634909450000|2021-10-22 13:30:50|85725.3|85700.3|85721.7|85696.7|85728.9|85703.9|85721.7|85696.7|55
1634909460000|2021-10-22 13:31:00|85722.7|85697.7|85724.6|85674.6|85734.7|85699.4|85713.8|85674.6|61
1634909470000|2021-10-22 13:31:10|85724.4|85674.4|85713.2|85688.2|85729.4|85689.9|85710.2|85671.6|62
1634909480000|2021-10-22 13:31:20|85713.1|85688.1|85722.9|85672.9|85726.6|85688.5|85712.4|85671.8|44
1634909490000|2021-10-22 13:31:30|85723.4|85673.4|85724|85674|85726.1|85676.1|85721.4|85671.4|58
1634909500000|2021-10-22 13:31:40|85722.8|85672.8|85718.5|85668.5|85723.2|85686.4|85699.9|85664|62
1634909510000|2021-10-22 13:31:50|85719.4|85669.4|85705.3|85680.3|85719.6|85684.9|85701.5|85668.6|56
1634909520000|2021-10-22 13:32:00|85705.1|85680.1|85715.1|85690.1|85715.3|85690.3|85704.3|85679.3|63
1634909530000|2021-10-22 13:32:10|85713.4|85688.4|85731.4|85706.4|85742.9|85706.6|85709.8|85684.8|65
1634909540000|2021-10-22 13:32:20|85731.5|85706.5|85744|85694|85751.3|85708.1|85730.1|85694|61
1634909550000|2021-10-22 13:32:30|85744.1|85694.1|85739.4|85689.4|85744.1|85694.1|85737.2|85687.2|51
1634909560000|2021-10-22 13:32:40|85739.6|85689.6|85734|85684|85739.6|85689.6|85732.4|85682.4|57
1634909570000|2021-10-22 13:32:50|85734.7|85684.7|85736.1|85686.1|85740.1|85703.6|85725|85684.5|52
1634909580000|2021-10-22 13:33:00|85736.4|85686.4|85714.8|85689.8|85736.4|85697.1|85713.5|85680.8|68
1634909590000|2021-10-22 13:33:10|85714.6|85689.6|85716.1|85691.1|85727.5|85696.3|85712.8|85674.2|64
1634909600000|2021-10-22 13:33:20|85716.2|85691.2|85722.8|85672.8|85727.6|85691.4|85714.9|85671.9|56
1634909610000|2021-10-22 13:33:30|85722.7|85672.7|85722.5|85672.5|85723.7|85673.7|85720.3|85670.3|51
1634909620000|2021-10-22 13:33:40|85721.9|85671.9|85726|85676|85726.3|85688.4|85711.9|85671.9|40
1634909630000|2021-10-22 13:33:50|85725.8|85675.8|85717.4|85692.4|85730.2|85693.4|85716.3|85675.1|47
1634909640000|2021-10-22 13:34:00|85717.8|85692.8|85717.2|85692.2|85718.3|85693.3|85716.9|85691.9|41
1634909650000|2021-10-22 13:34:10|85717.4|85692.4|85715.5|85690.5|85717.4|85692.4|85714.9|85689.9|34
1634909660000|2021-10-22 13:34:20|85715.4|85690.4|85708|85683|85715.4|85690.4|85707.8|85682.8|51
1634909670000|2021-10-22 13:34:30|85707.7|85682.7|85702.1|85677.1|85708|85683|85699.9|85674.9|57
1634909680000|2021-10-22 13:34:40|85701.8|85676.8|85703.3|85678.3|85703.3|85678.3|85700.7|85675.7|35
1634909690000|2021-10-22 13:34:50|85703.6|85678.6|85709.5|85684.5|85709.5|85684.5|85703.6|85678.6|47
1634909700000|2021-10-22 13:35:00|85709.2|85684.2|85716.6|85691.6|85716.6|85691.6|85707.6|85682.6|48
1634909710000|2021-10-22 13:35:10|85716|85691|85714.4|85689.4|85716.6|85691.6|85714.2|85689.2|34
1634909720000|2021-10-22 13:35:20|85714.5|85689.5|85718|85693|85719.9|85694.9|85714.1|85689.1|38
1634909730000|2021-10-22 13:35:30|85717.7|85692.7|85709.2|85684.2|85717.7|85692.7|85708.3|85683.3|41
1634909740000|2021-10-22 13:35:40|85709.6|85684.6|85704.1|85679.1|85710.9|85685.9|85704.1|85679.1|47
1634909750000|2021-10-22 13:35:50|85704|85679|85705.7|85680.7|85708.9|85683.9|85702.6|85677.6|48
1634909760000|2021-10-22 13:36:00|85705.6|85680.6|85701.5|85676.5|85707.4|85682.4|85700.7|85675.7|51
1634909770000|2021-10-22 13:36:10|85701.3|85676.3|85701.4|85676.4|85702|85677|85700.2|85675.2|43
1634909780000|2021-10-22 13:36:20|85701.6|85676.6|85701|85676|85701.8|85676.8|85700.4|85675.4|32
1634909790000|2021-10-22 13:36:30|85702.8|85677.8|85703.9|85678.9|85705.5|85680.5|85702.8|85677.8|39
1634909800000|2021-10-22 13:36:40|85704.2|85679.2|85699.9|85674.9|85705.2|85680.2|85698.6|85673.6|47
1634909810000|2021-10-22 13:36:50|85700|85675|85697.6|85672.6|85700.9|85675.9|85696.6|85671.6|46
1634909820000|2021-10-22 13:37:00|85697.8|85672.8|85701.4|85676.4|85711.1|85676.9|85692.8|85660.1|43
1634909830000|2021-10-22 13:37:10|85701.2|85676.2|85706.2|85681.2|85707.6|85682.6|85701.2|85676.2|44
1634909840000|2021-10-22 13:37:20|85705.7|85680.7|85707.6|85682.6|85708.9|85683.9|85705.4|85680.4|42
1634909850000|2021-10-22 13:37:30|85707.3|85682.3|85705.1|85680.1|85711.4|85686.4|85705.1|85680.1|52
1634909860000|2021-10-22 13:37:40|85706.4|85681.4|85692.8|85667.8|85707.2|85682.2|85690.5|85654.3|63
1634909870000|2021-10-22 13:37:50|85692.5|85667.5|85701.7|85651.7|85702|85667.9|85690.1|85650.8|49
1634909880000|2021-10-22 13:38:00|85702.1|85652.1|85702|85652|85704.9|85654.9|85701.2|85651.2|51
1634909890000|2021-10-22 13:38:10|85702.2|85652.2|85689.8|85664.8|85702.7|85665.4|85688|85651.4|38
1634909900000|2021-10-22 13:38:20|85689.6|85664.6|85690.9|85665.9|85692.7|85667.7|85689.1|85664.1|33
1634909910000|2021-10-22 13:38:30|85691.2|85666.2|85691.3|85666.3|85692.4|85667.4|85691.1|85666.1|42
1634909920000|2021-10-22 13:38:40|85691.5|85666.5|85689.5|85664.5|85692.6|85667.6|85688.3|85663.3|48
1634909930000|2021-10-22 13:38:50|85690.3|85665.3|85684.6|85659.6|85690.9|85665.9|85683.8|85658.8|51
1634909940000|2021-10-22 13:39:00|85684.3|85659.3|85684.2|85659.2|85685.9|85660.9|85683.7|85658.7|47
1634909950000|2021-10-22 13:39:10|85683.7|85658.7|85677.2|85652.2|85683.7|85658.7|85676.6|85651.6|55
1634909960000|2021-10-22 13:39:20|85676.1|85651.1|85676.2|85651.2|85689.1|85653.6|85672.7|85638.5|45
1634909970000|2021-10-22 13:39:30|85676.6|85651.6|85676.7|85651.7|85677.2|85652.2|85675.1|85650.1|43
1634909980000|2021-10-22 13:39:40|85676.8|85651.8|85677.4|85652.4|85677.4|85652.4|85670.5|85645.5|49
1634909990000|2021-10-22 13:39:50|85676.8|85651.8|85677.9|85652.9|85678.3|85653.3|85673.5|85648.5|45
1634910000000|2021-10-22 13:40:00|85677.7|85652.7|85681.7|85656.7|85682.4|85657.4|85675|85650|56
1634910010000|2021-10-22 13:40:10|85682.2|85657.2|85681.8|85656.8|85683.7|85658.7|85676.6|85651.6|49
1634910020000|2021-10-22 13:40:20|85682|85657|85680.8|85655.8|85683.1|85658.1|85678.9|85653.9|49
1634910030000|2021-10-22 13:40:30|85681|85656|85681.3|85656.3|85683.4|85658.4|85679.1|85654.1|38
1634910040000|2021-10-22 13:40:40|85679.5|85654.5|85675.9|85650.9|85680.3|85655.3|85675|85650|51
1634910050000|2021-10-22 13:40:50|85676.2|85651.2|85678.4|85653.4|85679.4|85654.4|85675.4|85650.4|38
1634910060000|2021-10-22 13:41:00|85678.5|85653.5|85680.5|85655.5|85685.2|85660.2|85678.5|85653.5|39
1634910070000|2021-10-22 13:41:10|85680.6|85655.6|85679.3|85654.3|85680.8|85655.8|85676.3|85651.3|48
1634910080000|2021-10-22 13:41:20|85679.1|85654.1|85681.8|85656.8|85683|85658|85678.9|85653.9|28
1634910090000|2021-10-22 13:41:30|85682.1|85657.1|85672.4|85647.4|85682.1|85657.1|85671.8|85646.8|60
1634910100000|2021-10-22 13:41:40|85672.6|85647.6|85671.3|85646.3|85673.2|85648.2|85671.3|85646.3|29
1634910110000|2021-10-22 13:41:50|85671.7|85646.7|85664.2|85639.2|85672.1|85647.1|85664.2|85639.2|39
1634910120000|2021-10-22 13:42:00|85664.6|85639.6|85663.2|85638.2|85665.5|85640.5|85662.1|85637.1|52
1634910130000|2021-10-22 13:42:10|85663|85638|85660.5|85610.5|85664.2|85639.2|85645.8|85609.2|63
1634910140000|2021-10-22 13:42:20|85660.9|85610.9|85656.8|85606.8|85661.8|85623.1|85643.5|85606.8|56
1634910150000|2021-10-22 13:42:30|85654.7|85604.7|85643.4|85618.4|85657.6|85619|85642.2|85604.7|47
1634910160000|2021-10-22 13:42:40|85642.9|85617.9|85659.2|85609.2|85659.9|85622.4|85642.8|85609.2|39
1634910170000|2021-10-22 13:42:50|85658.8|85608.8|85644.9|85619.9|85659.4|85621|85644.6|85604.4|42
1634910180000|2021-10-22 13:43:00|85645.8|85620.8|85643.5|85618.5|85646.5|85621.5|85641.2|85616.2|43
1634910190000|2021-10-22 13:43:10|85643.2|85618.2|85657.4|85607.4|85657.6|85619.6|85642.4|85605.1|32
1634910200000|2021-10-22 13:43:20|85657.5|85607.5|85657|85607|85657.8|85607.8|85654.6|85604.6|38
1634910210000|2021-10-22 13:43:30|85656.7|85606.7|85643.3|85618.3|85657|85619.7|85642.9|85606.5|34
1634910220000|2021-10-22 13:43:40|85653.5|85603.5|85649.1|85599.1|85653.5|85614|85636.9|85598.2|55
1634910230000|2021-10-22 13:43:50|85649.8|85599.8|85647.5|85597.5|85652.4|85602.4|85646.9|85596.9|41
1634910240000|2021-10-22 13:44:00|85648.1|85598.1|85642.2|85592.2|85648.1|85598.1|85640.8|85590.8|53
1634910250000|2021-10-22 13:44:10|85642.7|85592.7|85650.5|85600.5|85651|85613.5|85636|85592.2|53
1634910260000|2021-10-22 13:44:20|85650.6|85600.6|85653.8|85603.8|85653.8|85615.6|85634.1|85597.8|65
1634910270000|2021-10-22 13:44:30|85654.3|85604.3|85657.1|85607.1|85657.1|85617.5|85641|85603.6|48
1634910280000|2021-10-22 13:44:40|85656.4|85606.4|85663.3|85613.3|85669.5|85619.5|85656.4|85606.4|67
1634910290000|2021-10-22 13:44:50|85664.8|85614.8|85658.3|85608.3|85668|85618|85657.2|85607.2|67
1634910300000|2021-10-22 13:45:00|85658.2|85608.2|85657.7|85607.7|85668|85618|85657.7|85607.7|73
1634910310000|2021-10-22 13:45:10|85656.3|85606.3|85648.3|85623.3|85662.6|85623.3|85646.3|85604.8|75
1634910320000|2021-10-22 13:45:20|85648.4|85623.4|85655.1|85630.1|85665.9|85630.1|85648.4|85607.8|66
1634910330000|2021-10-22 13:45:30|85654.6|85629.6|85675.2|85625.2|85676|85631.8|85654.6|85618.5|66
1634910340000|2021-10-22 13:45:40|85676.3|85626.3|85670.2|85620.2|85678.2|85634.6|85659.6|85620.2|57
1634910350000|2021-10-22 13:45:50|85669|85619|85669.2|85619.2|85670.1|85620.1|85668.2|85618.2|45
1634910360000|2021-10-22 13:46:00|85668.8|85618.8|85678.5|85628.5|85680.9|85643|85665|85617.5|52
1634910370000|2021-10-22 13:46:10|85678.7|85628.7|85684|85634|85685.7|85648.7|85669.8|85627.3|56
1634910380000|2021-10-22 13:46:20|85684.5|85634.5|85677|85627|85685.2|85641.7|85666.6|85626.4|51
1634910390000|2021-10-22 13:46:30|85677.3|85627.3|85678.5|85628.5|85688.1|85651.7|85662.2|85627.1|64
1634910400000|2021-10-22 13:46:40|85679|85629|85687.4|85637.4|85688.7|85651.1|85665.6|85629|53
1634910410000|2021-10-22 13:46:50|85688.4|85638.4|85683.9|85633.9|85690|85640|85681.7|85631.7|55
1634910420000|2021-10-22 13:47:00|85683.5|85633.5|85671.8|85646.8|85685.5|85646.8|85669.8|85632.4|52
1634910430000|2021-10-22 13:47:10|85671.6|85646.6|85670.5|85645.5|85672.6|85647.6|85670|85645|40
1634910440000|2021-10-22 13:47:20|85670.1|85645.1|85680.4|85655.4|85680.4|85655.4|85669.7|85644.7|52
1634910450000|2021-10-22 13:47:30|85692.9|85642.9|85693.3|85643.3|85694.2|85644.2|85689|85639|42
1634910460000|2021-10-22 13:47:40|85693.8|85643.8|85694.9|85644.9|85695.1|85659.8|85679.8|85642.3|42
1634910470000|2021-10-22 13:47:50|85694.8|85644.8|85680.1|85655.1|85695.4|85655.5|85679.5|85643.1|44
1634910480000|2021-10-22 13:48:00|85679.6|85654.6|85685.7|85635.7|85689.4|85654.6|85674|85635.3|49
1634910490000|2021-10-22 13:48:10|85683.7|85633.7|85681.7|85631.7|85684.6|85634.6|85681.7|85631.7|57
1634910500000|2021-10-22 13:48:20|85681.8|85631.8|85677|85652|85682.2|85652|85668.9|85631.8|56
1634910510000|2021-10-22 13:48:30|85676.9|85651.9|85698|85648|85699.4|85661|85676.1|85647.5|60
1634910520000|2021-10-22 13:48:40|85698.2|85648.2|85701.1|85651.1|85701.3|85651.3|85695.7|85645.7|54
1634910530000|2021-10-22 13:48:50|85700.7|85650.7|85697.7|85647.7|85700.7|85665.1|85685.5|85647.7|48
1634910540000|2021-10-22 13:49:00|85697.9|85647.9|85686.4|85661.4|85699.3|85662.2|85684.9|85647.9|47
1634910550000|2021-10-22 13:49:10|85686.5|85661.5|85686.7|85661.7|85687.3|85662.3|85686.2|85661.2|38
1634910560000|2021-10-22 13:49:20|85686.4|85661.4|85685.9|85660.9|85688.4|85663.4|85682.8|85657.8|53
1634910570000|2021-10-22 13:49:30|85685.5|85660.5|85679.9|85654.9|85685.8|85660.8|85679.5|85654.5|45
1634910580000|2021-10-22 13:49:40|85678.6|85653.6|85676.2|85651.2|85679|85654|85676.2|85651.2|47
1634910590000|2021-10-22 13:49:50|85674.7|85649.7|85671.6|85646.6|85676.6|85651.6|85670.8|85645.8|51
1634910600000|2021-10-22 13:50:00|85670.2|85645.2|85663.6|85638.6|85681|85645.2|85659.9|85627.4|63
1634910610000|2021-10-22 13:50:10|85664.3|85639.3|85677.1|85627.1|85677.1|85639.3|85660.9|85621.9|55
1634910620000|2021-10-22 13:50:20|85678.3|85628.3|85678.8|85628.8|85679.9|85643.3|85667.3|85628.2|40
1634910630000|2021-10-22 13:50:30|85678.9|85628.9|85659.2|85634.2|85680.4|85640.8|85659.1|85624.1|41
1634910640000|2021-10-22 13:50:40|85658.9|85633.9|85655.6|85630.6|85660.1|85635.1|85655|85630|53
1634910650000|2021-10-22 13:50:50|85655.1|85630.1|85654.7|85629.7|85665.2|85630.9|85651.3|85614|50
1634910660000|2021-10-22 13:51:00|85655.9|85630.9|85653.7|85628.7|85659.6|85634.6|85652.5|85627.5|54
1634910670000|2021-10-22 13:51:10|85654.1|85629.1|85650.5|85625.5|85654.8|85629.8|85648.1|85623.1|51
1634910680000|2021-10-22 13:51:20|85650.6|85625.6|85649.9|85624.9|85651.9|85626.9|85648.8|85623.8|57
1634910690000|2021-10-22 13:51:30|85649.7|85624.7|85654.4|85629.4|85654.4|85629.4|85649.7|85624.7|45
1634910700000|2021-10-22 13:51:40|85655.2|85630.2|85656.8|85631.8|85656.8|85631.8|85652.3|85627.3|45
1634910710000|2021-10-22 13:51:50|85656.3|85631.3|85655.5|85630.5|85657.4|85632.4|85654.8|85629.8|47
1634910720000|2021-10-22 13:52:00|85654.7|85629.7|85654|85629|85655.5|85630.5|85653|85628|36
1634910730000|2021-10-22 13:52:10|85652.4|85627.4|85653.4|85628.4|85656.7|85631.7|85652.4|85627.4|56
1634910740000|2021-10-22 13:52:20|85653.5|85628.5|85652.5|85627.5|85654.1|85629.1|85652|85627|40
1634910750000|2021-10-22 13:52:30|85652.1|85627.1|85651.3|85626.3|85653.3|85628.3|85651.3|85626.3|31
1634910760000|2021-10-22 13:52:40|85651.1|85626.1|85653.9|85628.9|85655.4|85630.4|85651.1|85626.1|45
1634910770000|2021-10-22 13:52:50|85654|85629|85657.9|85632.9|85660.7|85635.7|85651.9|85626.9|52
1634910780000|2021-10-22 13:53:00|85659|85634|85656|85631|85659|85634|85655.1|85630.1|50
1634910790000|2021-10-22 13:53:10|85655.8|85630.8|85655.5|85630.5|85658.1|85633.1|85654.6|85629.6|43
1634910800000|2021-10-22 13:53:20|85655.3|85630.3|85656.2|85631.2|85660.6|85635.6|85655.3|85630.3|48
1634910810000|2021-10-22 13:53:30|85656.1|85631.1|85652.6|85627.6|85656.7|85631.7|85650.6|85625.6|53
1634910820000|2021-10-22 13:53:40|85652.5|85627.5|85653.7|85628.7|85654.6|85629.6|85650.1|85625.1|47
1634910830000|2021-10-22 13:53:50|85654.1|85629.1|85648.6|85623.6|85654.1|85629.1|85648.2|85623.2|51
1634910840000|2021-10-22 13:54:00|85648.8|85623.8|85649.2|85624.2|85651.4|85626.4|85647.2|85622.2|42
1634910850000|2021-10-22 13:54:10|85648.8|85623.8|85645.9|85620.9|85650.2|85625.2|85644.6|85619.6|43
1634910860000|2021-10-22 13:54:20|85645.6|85620.6|85641.8|85616.8|85646.5|85621.5|85641.2|85616.2|47
1634910870000|2021-10-22 13:54:30|85641.5|85616.5|85640.5|85615.5|85641.9|85616.9|85640.5|85615.5|36
1634910880000|2021-10-22 13:54:40|85640.6|85615.6|85641.6|85616.6|85644.2|85619.2|85640.2|85615.2|47
1634910890000|2021-10-22 13:54:50|85641.9|85616.9|85643.6|85618.6|85645.2|85620.2|85640.6|85615.6|41
1634910900000|2021-10-22 13:55:00|85644|85619|85642.9|85617.9|85646.8|85621.8|85640|85615|56
1634910910000|2021-10-22 13:55:10|85643.1|85618.1|85642.8|85617.8|85643.4|85618.4|85640.7|85615.7|42
1634910920000|2021-10-22 13:55:20|85642.9|85617.9|85643.2|85618.2|85644|85619|85642.8|85617.8|20
1634910930000|2021-10-22 13:55:30|85643.3|85618.3|85642.8|85617.8|85643.3|85618.3|85642.5|85617.5|25
1634910940000|2021-10-22 13:55:40|85643.5|85618.5|85647.4|85622.4|85650.8|85625.8|85643.5|85618.5|54
1634910950000|2021-10-22 13:55:50|85647.2|85622.2|85650.5|85625.5|85651.8|85626.8|85647.2|85622.2|46
1634910960000|2021-10-22 13:56:00|85650.4|85625.4|85651.9|85626.9|85651.9|85626.9|85648.7|85623.7|39
1634910970000|2021-10-22 13:56:10|85651.6|85626.6|85653|85628|85653.2|85628.2|85650|85625|39
1634910980000|2021-10-22 13:56:20|85653.6|85628.6|85650|85625|85653.6|85628.6|85649.5|85624.5|40
1634910990000|2021-10-22 13:56:30|85650.2|85625.2|85648.5|85623.5|85650.5|85625.5|85648.5|85623.5|34
1634911000000|2021-10-22 13:56:40|85648.8|85623.8|85650.3|85625.3|85650.4|85625.4|85648.7|85623.7|40
1634911010000|2021-10-22 13:56:50|85650.2|85625.2|85649.6|85624.6|85653.9|85628.9|85649|85624|40
1634911020000|2021-10-22 13:57:00|85650.8|85625.8|85647.8|85622.8|85650.8|85625.8|85643.4|85618.4|55
1634911030000|2021-10-22 13:57:10|85648.4|85623.4|85649.4|85624.4|85649.4|85624.4|85647.5|85622.5|37
1634911040000|2021-10-22 13:57:20|85649|85624|85646.8|85621.8|85652.5|85627.5|85646|85621|37
1634911050000|2021-10-22 13:57:30|85646|85621|85647.7|85622.7|85652.2|85627.2|85645.6|85620.6|45
1634911060000|2021-10-22 13:57:40|85648.4|85623.4|85651.1|85626.1|85651.4|85626.4|85648.3|85623.3|37
1634911070000|2021-10-22 13:57:50|85651.8|85626.8|85654.9|85629.9|85657.1|85632.1|85651.5|85626.5|58
1634911080000|2021-10-22 13:58:00|85654.8|85629.8|85649.8|85624.8|85656.5|85631.5|85649.4|85624.4|55
1634911090000|2021-10-22 13:58:10|85649.1|85624.1|85643.9|85618.9|85649.9|85624.9|85643|85618|55
1634911100000|2021-10-22 13:58:20|85644|85619|85650.3|85625.3|85652.2|85627.2|85643.2|85618.2|45
1634911110000|2021-10-22 13:58:30|85651|85626|85663.3|85613.3|85667.6|85627.9|85650.3|85613.3|46
1634911120000|2021-10-22 13:58:40|85663.7|85613.7|85650.9|85625.9|85663.7|85628.2|85646.1|85609.6|64
1634911130000|2021-10-22 13:58:50|85650.8|85625.8|85646.8|85621.8|85665.6|85628.9|85646.8|85615.5|56
1634911140000|2021-10-22 13:59:00|85647.3|85622.3|85648.8|85623.8|85659|85624.3|85643.3|85608|50
1634911150000|2021-10-22 13:59:10|85649|85624|85647.8|85622.8|85664.7|85628.3|85646.6|85609.3|58
1634911160000|2021-10-22 13:59:20|85648.7|85623.7|85643.9|85618.9|85658.4|85623.9|85642.5|85608.4|59
1634911170000|2021-10-22 13:59:30|85642.2|85617.2|85644.9|85619.9|85657.3|85620.4|85640.9|85605.3|49
1634911180000|2021-10-22 13:59:40|85647.9|85622.9|85657.1|85632.1|85670.4|85632.1|85646.5|85611.3|53
1634911190000|2021-10-22 13:59:50|85657|85632|85663.5|85638.5|85663.5|85638.5|85656.2|85631.2|55
1634911200000|2021-10-22 14:00:00|85663.3|85638.3|85659|85634|85663.6|85638.6|85658.7|85633.7|58
1634911210000|2021-10-22 14:00:10|85660.2|85635.2|85660|85635|85661.5|85636.5|85659.3|85634.3|55
1634911220000|2021-10-22 14:00:20|85660.5|85635.5|85658.6|85633.6|85660.5|85635.5|85656.6|85631.6|54
1634911230000|2021-10-22 14:00:30|85658.5|85633.5|85658.1|85633.1|85659.3|85634.3|85656.7|85631.7|42
1634911240000|2021-10-22 14:00:40|85658.8|85633.8|85658|85633|85659.1|85634.1|85657.1|85632.1|39
1634911250000|2021-10-22 14:00:50|85658.2|85633.2|85658.9|85633.9|85659.1|85634.1|85657.1|85632.1|28
1634911260000|2021-10-22 14:01:00|85658.6|85633.6|85661.1|85636.1|85664|85639|85658.6|85633.6|41
1634911270000|2021-10-22 14:01:10|85661.3|85636.3|85660.3|85635.3|85661.6|85636.6|85659.8|85634.8|35
1634911280000|2021-10-22 14:01:20|85660.8|85635.8|85660.4|85635.4|85661|85636|85659.6|85634.6|36
1634911290000|2021-10-22 14:01:30|85660.9|85635.9|85667.9|85642.9|85668.8|85643.8|85660.9|85635.9|50
1634911300000|2021-10-22 14:01:40|85667.6|85642.6|85663.7|85638.7|85668.5|85643.5|85662.6|85637.6|47
1634911310000|2021-10-22 14:01:50|85663.8|85638.8|85667.4|85642.4|85668.1|85643.1|85663.2|85638.2|44
1634911320000|2021-10-22 14:02:00|85667.6|85642.6|85661.3|85636.3|85667.8|85642.8|85660.7|85635.7|54
1634911330000|2021-10-22 14:02:10|85661.1|85636.1|85666.5|85641.5|85666.5|85641.5|85651.8|85626.8|58
1634911340000|2021-10-22 14:02:20|85666|85641|85668.5|85643.5|85668.7|85643.7|85664.5|85639.5|43
1634911350000|2021-10-22 14:02:30|85668.8|85643.8|85666.1|85641.1|85670.2|85645.2|85664.4|85639.4|36
1634911360000|2021-10-22 14:02:40|85666.6|85641.6|85667.3|85642.3|85667.7|85642.7|85665|85640|47
1634911370000|2021-10-22 14:02:50|85667.2|85642.2|85670.3|85645.3|85670.8|85645.8|85665.5|85640.5|36
1634911380000|2021-10-22 14:03:00|85670.8|85645.8|85664|85639|85670.8|85645.8|85662.8|85637.8|51
1634911390000|2021-10-22 14:03:10|85663.4|85638.4|85666.3|85641.3|85667.2|85642.2|85663.4|85638.4|40
1634911400000|2021-10-22 14:03:20|85666.6|85641.6|85650.8|85625.8|85666.6|85641.6|85650.8|85625.8|57
1634911410000|2021-10-22 14:03:30|85651.2|85626.2|85656|85631|85656.9|85631.9|85650.5|85625.5|44
1634911420000|2021-10-22 14:03:40|85655|85630|85657.4|85632.4|85658|85633|85653.2|85628.2|52
1634911430000|2021-10-22 14:03:50|85656.9|85631.9|85656.3|85631.3|85658|85633|85655.9|85630.9|42
1634911440000|2021-10-22 14:04:00|85656.2|85631.2|85656.4|85631.4|85660.7|85635.7|85655.3|85630.3|52
1634911450000|2021-10-22 14:04:10|85656.5|85631.5|85655.4|85630.4|85659.4|85634.4|85653.9|85628.9|49
1634911460000|2021-10-22 14:04:20|85655.5|85630.5|85656.8|85631.8|85658.2|85633.2|85655.5|85630.5|37
1634911470000|2021-10-22 14:04:30|85656.9|85631.9|85658.2|85633.2|85658.6|85633.6|85656.8|85631.8|38
1634911480000|2021-10-22 14:04:40|85658.3|85633.3|85655.3|85630.3|85658.3|85633.3|85655|85630|44
1634911490000|2021-10-22 14:04:50|85655.7|85630.7|85660.3|85635.3|85661.3|85636.3|85654.6|85629.6|46
1634911500000|2021-10-22 14:05:00|85660.2|85635.2|85661.1|85636.1|85661.4|85636.4|85659.5|85634.5|44
1634911510000|2021-10-22 14:05:10|85661.3|85636.3|85659.3|85634.3|85661.6|85636.6|85659|85634|35
1634911520000|2021-10-22 14:05:20|85659.6|85634.6|85672.4|85647.4|85672.4|85647.4|85659.6|85634.6|54
1634911530000|2021-10-22 14:05:30|85671.5|85646.5|85668.4|85643.4|85673.4|85648.4|85667.3|85642.3|61
1634911540000|2021-10-22 14:05:40|85670|85645|85669.5|85644.5|85672|85647|85666.2|85641.2|62
1634911550000|2021-10-22 14:05:50|85669.1|85644.1|85664.1|85639.1|85671|85646|85664.1|85639.1|60
1634911560000|2021-10-22 14:06:00|85664.8|85639.8|85663.4|85638.4|85666.6|85641.6|85662.4|85637.4|44
1634911570000|2021-10-22 14:06:10|85663.2|85638.2|85662.7|85637.7|85666|85641|85659.1|85634.1|34
1634911580000|2021-10-22 14:06:20|85663.5|85638.5|85664.3|85639.3|85665.5|85640.5|85662.7|85637.7|38
1634911590000|2021-10-22 14:06:30|85664.4|85639.4|85663.9|85638.9|85664.6|85639.6|85663.2|85638.2|33
1634911600000|2021-10-22 14:06:40|85663.8|85638.8|85659.1|85634.1|85664.1|85639.1|85656|85631|50
1634911610000|2021-10-22 14:06:50|85658|85633|85656.6|85631.6|85659|85634|85655.9|85630.9|54
1634911620000|2021-10-22 14:07:00|85656.1|85631.1|85651.7|85626.7|85656.1|85631.1|85650.2|85625.2|58
1634911630000|2021-10-22 14:07:10|85651.6|85626.6|85645.5|85620.5|85652.3|85627.3|85644.3|85619.3|58
1634911640000|2021-10-22 14:07:20|85646|85621|85645.6|85620.6|85646.2|85621.2|85644.6|85619.6|41
1634911650000|2021-10-22 14:07:30|85645.7|85620.7|85648.6|85623.6|85651|85626|85645.1|85620.1|40
1634911660000|2021-10-22 14:07:40|85647.8|85622.8|85645.6|85620.6|85663.1|85626.1|85645.4|85613.1|63
1634911670000|2021-10-22 14:07:50|85645.4|85620.4|85641.5|85616.5|85654.8|85620.5|85640.7|85604.8|56
1634911680000|2021-10-22 14:08:00|85641.6|85616.6|85654.5|85604.5|85654.5|85619.9|85641.5|85604.5|46
1634911690000|2021-10-22 14:08:10|85655.1|85605.1|85646.7|85621.7|85655.5|85624.1|85644.2|85604.6|43
1634911700000|2021-10-22 14:08:20|85646.6|85621.6|85651.8|85626.8|85652.4|85627.4|85645.3|85620.3|46
1634911710000|2021-10-22 14:08:30|85651.6|85626.6|85648.8|85623.8|85653.4|85628.4|85645.6|85620.6|55
1634911720000|2021-10-22 14:08:40|85648.3|85623.3|85646.8|85621.8|85649.3|85624.3|85646.6|85621.6|40
1634911730000|2021-10-22 14:08:50|85646.9|85621.9|85646.9|85621.9|85649.1|85624.1|85644.3|85619.3|40
1634911740000|2021-10-22 14:09:00|85646|85621|85644.4|85619.4|85647.8|85622.8|85642.8|85617.8|46
1634911750000|2021-10-22 14:09:10|85644.5|85619.5|85642.5|85617.5|85644.6|85619.6|85640.8|85615.8|47
1634911760000|2021-10-22 14:09:20|85642.4|85617.4|85649|85624|85649.2|85624.2|85641.6|85616.6|50
1634911770000|2021-10-22 14:09:30|85648.7|85623.7|85651.1|85626.1|85651.3|85626.3|85646.6|85621.6|41
1634911780000|2021-10-22 14:09:40|85651.5|85626.5|85651.8|85626.8|85652.5|85627.5|85648.9|85623.9|42
1634911790000|2021-10-22 14:09:50|85651.6|85626.6|85647.6|85622.6|85651.6|85626.6|85646.4|85621.4|48
1634911800000|2021-10-22 14:10:00|85648|85623|85644.1|85619.1|85653.1|85628.1|85644.1|85619.1|52
1634911810000|2021-10-22 14:10:10|85645.4|85620.4|85651.5|85626.5|85652.5|85627.5|85639.1|85614.1|63
1634911820000|2021-10-22 14:10:20|85651.3|85626.3|85651.8|85626.8|85653.4|85628.4|85650.3|85625.3|52
1634911830000|2021-10-22 14:10:30|85652|85627|85653.2|85628.2|85653.2|85628.2|85650.2|85625.2|39
1634911840000|2021-10-22 14:10:40|85653.5|85628.5|85649.1|85624.1|85655.9|85630.9|85648|85623|47
1634911850000|2021-10-22 14:10:50|85649.4|85624.4|85650.9|85625.9|85651|85626|85648.4|85623.4|32
1634911860000|2021-10-22 14:11:00|85650.6|85625.6|85656.9|85631.9|85657.2|85632.2|85649.8|85624.8|53
1634911870000|2021-10-22 14:11:10|85656.2|85631.2|85653.9|85628.9|85656.7|85631.7|85652.8|85627.8|45
1634911880000|2021-10-22 14:11:20|85654.4|85629.4|85655.3|85630.3|85657.2|85632.2|85653|85628|35
1634911890000|2021-10-22 14:11:30|85655.5|85630.5|85651.4|85626.4|85655.7|85630.7|85650.3|85625.3|37
1634911900000|2021-10-22 14:11:40|85651.8|85626.8|85651.1|85626.1|85653.7|85628.7|85650|85625|56
1634911910000|2021-10-22 14:11:50|85650.6|85625.6|85648.5|85623.5|85651.6|85626.6|85646.1|85621.1|53
1634911920000|2021-10-22 14:12:00|85648.3|85623.3|85646.7|85621.7|85650.7|85625.7|85643.9|85618.9|54
1634911930000|2021-10-22 14:12:10|85646.9|85621.9|85646.9|85621.9|85650.2|85625.2|85645.5|85620.5|55
1634911940000|2021-10-22 14:12:20|85647|85622|85647.8|85622.8|85649.7|85624.7|85646|85621|33
1634911950000|2021-10-22 14:12:30|85647.6|85622.6|85652.9|85627.9|85653.2|85628.2|85646.6|85621.6|38
1634911960000|2021-10-22 14:12:40|85651.2|85626.2|85652.2|85627.2|85654.5|85629.5|85651.2|85626.2|44
1634911970000|2021-10-22 14:12:50|85653.2|85628.2|85656.6|85631.6|85665.9|85631.7|85649.6|85615.2|45
1634911980000|2021-10-22 14:13:00|85657|85632|85647.8|85622.8|85657|85632|85647.8|85622.8|48
1634911990000|2021-10-22 14:13:10|85647.7|85622.7|85644.7|85619.7|85659.8|85623.9|85643.7|85606.9|43
1634912000000|2021-10-22 14:13:20|85644.6|85619.6|85642.5|85617.5|85656.3|85620.2|85641.5|85606.1|43
1634912010000|2021-10-22 14:13:30|85642.6|85617.6|85638.9|85613.9|85643.4|85618.4|85638.6|85613.6|35
1634912020000|2021-10-22 14:13:40|85637.6|85612.6|85632.9|85607.9|85637.9|85612.9|85632.9|85607.9|40
1634912030000|2021-10-22 14:13:50|85632.6|85607.6|85627|85602|85640.5|85607.6|85617.2|85587.9|53
1634912040000|2021-10-22 14:14:00|85627.4|85602.4|85622.4|85597.4|85627.5|85602.5|85620.4|85595.4|60
1634912050000|2021-10-22 14:14:10|85622.8|85597.8|85628.7|85603.7|85628.7|85603.7|85621.6|85596.6|45
1634912060000|2021-10-22 14:14:20|85628.8|85603.8|85638.6|85588.6|85642|85604.9|85623.2|85584|52
1634912070000|2021-10-22 14:14:30|85639.2|85589.2|85638.5|85613.5|85643.8|85615.3|85627.7|85586.3|60
1634912080000|2021-10-22 14:14:40|85637.5|85612.5|85647.7|85597.7|85650.6|85619.3|85636.1|85597.1|59
1634912090000|2021-10-22 14:14:50|85647.2|85597.2|85631.4|85606.4|85666.4|85617.7|85629.5|85590.6|52
1634912100000|2021-10-22 14:15:00|85631.1|85606.1|85650.7|85600.7|85654.1|85618.4|85631.1|85598|58
1634912110000|2021-10-22 14:15:10|85650|85600|85646.1|85621.1|85654.3|85621.1|85641.5|85600|44
1634912120000|2021-10-22 14:15:20|85646.8|85621.8|85637.8|85612.8|85654.4|85622.7|85635.4|85602.5|48
1634912130000|2021-10-22 14:15:30|85638.1|85613.1|85652.1|85602.1|85653.9|85621.5|85638.1|85601.9|57
1634912140000|2021-10-22 14:15:40|85651.9|85601.9|85643.5|85618.5|85654|85625.4|85639.6|85601.9|55
1634912150000|2021-10-22 14:15:50|85640.9|85615.9|85638|85613|85644.2|85619.2|85635.8|85610.8|61
1634912160000|2021-10-22 14:16:00|85638.2|85613.2|85652.4|85627.4|85664|85639|85638|85613|64
1634912170000|2021-10-22 14:16:10|85649.1|85624.1|85644.5|85619.5|85663.1|85638.1|85644.3|85619.3|63
1634912180000|2021-10-22 14:16:20|85644.4|85619.4|85658.8|85633.8|85659.4|85634.4|85644.4|85619.4|54
1634912190000|2021-10-22 14:16:30|85658.9|85633.9|85674.4|85624.4|85678.2|85644.9|85657.3|85624.1|50
1634912200000|2021-10-22 14:16:40|85674.6|85624.6|85669.3|85644.3|85685.7|85649.5|85661.6|85624.2|45
1634912210000|2021-10-22 14:16:50|85669.4|85644.4|85665.6|85640.6|85669.4|85644.4|85661.8|85636.8|47
1634912220000|2021-10-22 14:17:00|85665.1|85640.1|85666.4|85641.4|85667|85642|85665.1|85640.1|30
1634912230000|2021-10-22 14:17:10|85669.2|85644.2|85664.3|85639.3|85681.7|85650|85660|85627.6|62
1634912240000|2021-10-22 14:17:20|85664.2|85639.2|85674.8|85649.8|85678.7|85653.7|85663.5|85638.5|59
1634912250000|2021-10-22 14:17:30|85674.9|85649.9|85675.4|85650.4|85676.1|85651.1|85674.6|85649.6|35
1634912260000|2021-10-22 14:17:40|85675.6|85650.6|85679|85654|85680.3|85655.3|85675.2|85650.2|50
1634912270000|2021-10-22 14:17:50|85679.1|85654.1|85679.5|85654.5|85682.7|85657.7|85679.1|85654.1|52
1634912280000|2021-10-22 14:18:00|85680|85655|85690.2|85665.2|85690.2|85665.2|85680|85655|50
1634912290000|2021-10-22 14:18:10|85689.2|85664.2|85678.2|85653.2|85689.3|85664.3|85677.2|85652.2|58
1634912300000|2021-10-22 14:18:20|85678.1|85653.1|85676.9|85651.9|85692.9|85655|85676|85640.7|47
1634912310000|2021-10-22 14:18:30|85676.5|85651.5|85676.5|85651.5|85678.5|85653.5|85673.5|85648.5|46
1634912320000|2021-10-22 14:18:40|85675.1|85650.1|85686.4|85636.4|85688.9|85654.1|85675.1|85635.5|41
1634912330000|2021-10-22 14:18:50|85686.5|85636.5|85679.8|85654.8|85686.5|85655.9|85675.6|85636.5|40
1634912340000|2021-10-22 14:19:00|85679.7|85654.7|85685.5|85660.5|85691.4|85666.4|85678.8|85653.8|58
1634912350000|2021-10-22 14:19:10|85686.2|85661.2|85692.1|85667.1|85692.1|85667.1|85684.5|85659.5|44
1634912360000|2021-10-22 14:19:20|85692.2|85667.2|85685.9|85660.9|85692.4|85667.4|85685.2|85660.2|46
1634912370000|2021-10-22 14:19:30|85686|85661|85699.4|85674.4|85699.8|85674.8|85685|85660|46
1634912380000|2021-10-22 14:19:40|85699.3|85674.3|85697.5|85672.5|85699.8|85674.8|85696.3|85671.3|37
1634912390000|2021-10-22 14:19:50|85697.1|85672.1|85696.7|85671.7|85698.4|85673.4|85694.9|85669.9|45
1634912400000|2021-10-22 14:20:00|85696|85671|85694|85669|85707.3|85671.3|85693.2|85656|44
1634912410000|2021-10-22 14:20:10|85693.6|85668.6|85702.2|85677.2|85717.3|85680.4|85692.4|85666.5|59
1634912420000|2021-10-22 14:20:20|85702.1|85677.1|85702|85677|85703.6|85678.6|85701.4|85676.4|48
1634912430000|2021-10-22 14:20:30|85702.2|85677.2|85706.8|85681.8|85716.1|85684.2|85700.7|85664|54
1634912440000|2021-10-22 14:20:40|85707.5|85682.5|85690.6|85665.6|85713|85682.5|85690.6|85653.7|45
1634912450000|2021-10-22 14:20:50|85688.8|85663.8|85695.1|85670.1|85702.1|85671.9|85686.3|85649.2|51
1634912460000|2021-10-22 14:21:00|85694.9|85669.9|85707.3|85657.3|85707.9|85670.6|85692.5|85656.7|39
1634912470000|2021-10-22 14:21:10|85706|85656|85696|85671|85706|85671.2|85693.2|85656|40
1634912480000|2021-10-22 14:21:20|85695.1|85670.1|85714.9|85689.9|85715.9|85690.9|85694.4|85669.4|48
1634912490000|2021-10-22 14:21:30|85715|85690|85714.6|85689.6|85715.6|85690.6|85712.5|85687.5|48
1634912500000|2021-10-22 14:21:40|85713.9|85688.9|85702.5|85677.5|85723.9|85689.6|85701.6|85664|62
1634912510000|2021-10-22 14:21:50|85701.9|85676.9|85709.3|85684.3|85713.7|85684.6|85700|85662|51
1634912520000|2021-10-22 14:22:00|85709.5|85684.5|85708.1|85683.1|85709.5|85684.5|85706.1|85681.1|38
1634912530000|2021-10-22 14:22:10|85708.2|85683.2|85702|85652|85709.5|85684.5|85687.7|85651.4|49
1634912540000|2021-10-22 14:22:20|85701.3|85651.3|85688.8|85663.8|85702.1|85665.6|85686.5|85651.3|41
1634912550000|2021-10-22 14:22:30|85688.9|85663.9|85689.9|85664.9|85707.5|85671.6|85688.6|85653.6|41
1634912560000|2021-10-22 14:22:40|85690.3|85665.3|85683.3|85658.3|85704.5|85666.5|85681.1|85645.9|51
1634912570000|2021-10-22 14:22:50|85684.3|85659.3|85701.4|85651.4|85702.1|85664.4|85682.2|85650.9|46
1634912580000|2021-10-22 14:23:00|85701.5|85651.5|85692.2|85667.2|85701.9|85667.2|85691.4|85647.1|51
1634912590000|2021-10-22 14:23:10|85689.8|85664.8|85688.4|85663.4|85703.9|85665.3|85686.3|85651.6|41
1634912600000|2021-10-22 14:23:20|85689|85664|85687.1|85662.1|85689|85664|85686|85661|44
1634912610000|2021-10-22 14:23:30|85686.8|85661.8|85688.7|85663.7|85690.4|85665.4|85685.7|85660.7|39
1634912620000|2021-10-22 14:23:40|85689.4|85664.4|85688.7|85663.7|85689.5|85664.5|85687.9|85662.9|29
1634912630000|2021-10-22 14:23:50|85688.8|85663.8|85693.4|85668.4|85693.9|85668.9|85688.8|85663.8|39
1634912640000|2021-10-22 14:24:00|85693.5|85668.5|85691|85666|85694|85669|85688.8|85663.8|53
1634912650000|2021-10-22 14:24:10|85690.3|85665.3|85689.4|85664.4|85691|85666|85689.1|85664.1|41
1634912660000|2021-10-22 14:24:20|85689.1|85664.1|85687.5|85662.5|85689.5|85664.5|85686.7|85661.7|42
1634912670000|2021-10-22 14:24:30|85687.8|85662.8|85688.9|85663.9|85688.9|85663.9|85687.5|85662.5|29
1634912680000|2021-10-22 14:24:40|85688.8|85663.8|85684.7|85659.7|85701.2|85664.4|85682.9|85651.2|55
1634912690000|2021-10-22 14:24:50|85684.6|85659.6|85693.2|85668.2|85693.2|85668.2|85681.2|85656.2|57
1634912700000|2021-10-22 14:25:00|85693.9|85668.9|85692.2|85667.2|85695.4|85670.4|85690.3|85665.3|52
1634912710000|2021-10-22 14:25:10|85692.4|85667.4|85693.6|85668.6|85696.1|85671.1|85691.9|85666.9|60
1634912720000|2021-10-22 14:25:20|85693.2|85668.2|85682.8|85657.8|85693.4|85668.4|85680.7|85655.7|53
1634912730000|2021-10-22 14:25:30|85682.5|85657.5|85677.6|85652.6|85692.1|85657.5|85677.6|85642.1|42
1634912740000|2021-10-22 14:25:40|85678.4|85653.4|85684.7|85659.7|85685.5|85660.5|85676.6|85651.6|48
1634912750000|2021-10-22 14:25:50|85685.2|85660.2|85691.4|85666.4|85692.5|85667.5|85685.2|85660.2|44
1634912760000|2021-10-22 14:26:00|85691.3|85666.3|85685.1|85660.1|85691.5|85666.5|85684.9|85659.9|48
1634912770000|2021-10-22 14:26:10|85685|85660|85685.2|85660.2|85686.1|85661.1|85684.1|85659.1|42
1634912780000|2021-10-22 14:26:20|85685.8|85660.8|85679.5|85654.5|85695.7|85660.8|85679.5|85645.7|48
1634912790000|2021-10-22 14:26:30|85680.3|85655.3|85676|85651|85680.6|85655.6|85674.8|85649.8|50
1634912800000|2021-10-22 14:26:40|85675.7|85650.7|85672.3|85647.3|85684.4|85650.7|85670.2|85634.4|42
1634912810000|2021-10-22 14:26:50|85671.9|85646.9|85668.7|85643.7|85672.8|85647.8|85668.1|85643.1|51
1634912820000|2021-10-22 14:27:00|85668.8|85643.8|85670.6|85645.6|85672.3|85647.3|85668.4|85643.4|40
1634912830000|2021-10-22 14:27:10|85670.7|85645.7|85671.7|85646.7|85680.9|85648.6|85666.8|85629.5|54
1634912840000|2021-10-22 14:27:20|85671.2|85646.2|85667.6|85642.6|85671.6|85646.6|85667.6|85642.6|54
1634912850000|2021-10-22 14:27:30|85664.5|85639.5|85662|85637|85675.9|85640.5|85661.6|85625.2|38
1634912860000|2021-10-22 14:27:40|85662.3|85637.3|85656.4|85631.4|85663.7|85638.7|85656.4|85631.4|38
1634912870000|2021-10-22 14:27:50|85656.3|85631.3|85656.9|85631.9|85656.9|85631.9|85653.6|85628.6|38
1634912880000|2021-10-22 14:28:00|85656.4|85631.4|85652|85627|85657.1|85632.1|85652|85627|39
1634912890000|2021-10-22 14:28:10|85652.4|85627.4|85654.5|85629.5|85655.2|85630.2|85649.4|85624.4|54
1634912900000|2021-10-22 14:28:20|85654.6|85629.6|85653.3|85628.3|85656.1|85631.1|85652.5|85627.5|48
1634912910000|2021-10-22 14:28:30|85653|85628|85651.5|85626.5|85653.7|85628.7|85650.7|85625.7|37
1634912920000|2021-10-22 14:28:40|85651.7|85626.7|85651.6|85626.6|85652.1|85627.1|85650.2|85625.2|38
1634912930000|2021-10-22 14:28:50|85652|85627|85639.1|85614.1|85655.5|85630.5|85638|85613|67
1634912940000|2021-10-22 14:29:00|85639.4|85614.4|85637.3|85612.3|85643.6|85618.6|85636.1|85611.1|55
1634912950000|2021-10-22 14:29:10|85636.1|85611.1|85640.4|85615.4|85654.2|85619.2|85635.2|85604.2|59
1634912960000|2021-10-22 14:29:20|85640.2|85615.2|85643.7|85618.7|85643.7|85618.7|85638.5|85613.5|34
1634912970000|2021-10-22 14:29:30|85643.6|85618.6|85635.1|85610.1|85646|85621|85635.1|85610.1|55
1634912980000|2021-10-22 14:29:40|85634.8|85609.8|85637.8|85612.8|85637.8|85612.8|85629.5|85604.5|49
1634912990000|2021-10-22 14:29:50|85637.7|85612.7|85641.7|85616.7|85642.1|85617.1|85637.7|85612.7|48
1634913000000|2021-10-22 14:30:00|85641.6|85616.6|85641.4|85616.4|85645.3|85620.3|85638.3|85613.3|50
1634913010000|2021-10-22 14:30:10|85642.3|85617.3|85645.4|85620.4|85646.6|85621.6|85640.8|85615.8|53
1634913020000|2021-10-22 14:30:20|85645.5|85620.5|85643.1|85618.1|85647.6|85622.6|85642.2|85617.2|41
1634913030000|2021-10-22 14:30:30|85642.8|85617.8|85645.2|85620.2|85645.8|85620.8|85641.8|85616.8|41
1634913040000|2021-10-22 14:30:40|85645.3|85620.3|85646.5|85621.5|85649|85624|85644.9|85619.9|46
1634913050000|2021-10-22 14:30:50|85646.6|85621.6|85648.6|85623.6|85648.9|85623.9|85645.5|85620.5|43
1634913060000|2021-10-22 14:31:00|85648.3|85623.3|85660.7|85635.7|85661.3|85636.3|85647.7|85622.7|46
1634913070000|2021-10-22 14:31:10|85660.6|85635.6|85682|85632|85682.5|85642.5|85660.2|85629.1|53
1634913080000|2021-10-22 14:31:20|85682.9|85632.9|85677.8|85652.8|85682.9|85653.2|85668.3|85632|62
1634913090000|2021-10-22 14:31:30|85678.8|85653.8|85701.5|85651.5|85702.5|85663.3|85678.8|85646.6|59
1634913100000|2021-10-22 14:31:40|85701.1|85651.1|85698|85648|85701.3|85660.7|85684.2|85646.5|43
1634913110000|2021-10-22 14:31:50|85697.7|85647.7|85708.5|85658.5|85708.5|85670.1|85687.7|85646.7|52
1634913120000|2021-10-22 14:32:00|85708.1|85658.1|85690.8|85665.8|85708.2|85672.3|85690.7|85646.1|57
1634913130000|2021-10-22 14:32:10|85691|85666|85692.1|85667.1|85698|85667.1|85682.4|85646.2|59
1634913140000|2021-10-22 14:32:20|85692.5|85667.5|85695.6|85645.6|85702.4|85672.5|85690|85645.6|60
1634913150000|2021-10-22 14:32:30|85694.6|85644.6|85674.7|85649.7|85694.7|85657|85674.7|85644|63
1634913160000|2021-10-22 14:32:40|85674.8|85649.8|85679|85654|85679.8|85654.8|85674.3|85649.3|45
1634913170000|2021-10-22 14:32:50|85679.6|85654.6|85677.7|85652.7|85681.8|85656.8|85677.7|85652.7|48
1634913180000|2021-10-22 14:33:00|85677.6|85652.6|85672.4|85647.4|85687.1|85653.3|85672.4|85634.2|45
1634913190000|2021-10-22 14:33:10|85672.5|85647.5|85677.4|85652.4|85689.4|85653.2|85672.5|85638.8|45
1634913200000|2021-10-22 14:33:20|85677.5|85652.5|85683.8|85633.8|85685.3|85652.6|85674.3|85633.3|49
1634913210000|2021-10-22 14:33:30|85684.3|85634.3|85681.4|85631.4|85684.4|85644.4|85668.8|85629.1|49
1634913220000|2021-10-22 14:33:40|85681.7|85631.7|85682.4|85632.4|85686.1|85648.7|85672.2|85628.7|49
1634913230000|2021-10-22 14:33:50|85681.9|85631.9|85686.2|85636.2|85686.3|85636.3|85681.9|85631.9|39
1634913240000|2021-10-22 14:34:00|85686.3|85636.3|85687.1|85637.1|85689.5|85639.5|85685.6|85635.6|42
1634913250000|2021-10-22 14:34:10|85685.8|85635.8|85670.8|85645.8|85686.7|85648.2|85670.8|85632.9|53
1634913260000|2021-10-22 14:34:20|85670.9|85645.9|85668.5|85643.5|85674.7|85649.7|85667.8|85642.8|48
1634913270000|2021-10-22 14:34:30|85668.9|85643.9|85670.3|85645.3|85687.9|85654.5|85668.9|85632.2|62
1634913280000|2021-10-22 14:34:40|85669.9|85644.9|85665.6|85640.6|85671.9|85646.9|85664.2|85639.2|46
1634913290000|2021-10-22 14:34:50|85665.5|85640.5|85674.6|85624.6|85675.3|85640.7|85663.8|85622.8|52
1634913300000|2021-10-22 14:35:00|85674.8|85624.8|85677.3|85627.3|85677.3|85627.3|85674|85624|28
1634913310000|2021-10-22 14:35:10|85677.4|85627.4|85679|85629|85684.1|85634.1|85677.3|85627.3|42
1634913320000|2021-10-22 14:35:20|85679.3|85629.3|85680.6|85630.6|85686.6|85647.7|85672.7|85628.1|60
1634913330000|2021-10-22 14:35:30|85680.5|85630.5|85682.4|85632.4|85683.4|85633.4|85680.5|85630.5|44
1634913340000|2021-10-22 14:35:40|85681.4|85631.4|85657.8|85632.8|85682.7|85632.8|85654.4|85616.5|39
1634913350000|2021-10-22 14:35:50|85657.2|85632.2|85660.4|85635.4|85677.6|85641.6|85657|85619.3|58
1634913360000|2021-10-22 14:36:00|85660.1|85635.1|85674.8|85649.8|85685.2|85649.8|85659.5|85623.6|49
1634913370000|2021-10-22 14:36:10|85672.7|85647.7|85674.5|85649.5|85688|85655.3|85672.7|85636.2|45
1634913380000|2021-10-22 14:36:20|85673.9|85648.9|85672.3|85647.3|85684.1|85650|85668.8|85631.4|50
1634913390000|2021-10-22 14:36:30|85671.9|85646.9|85678|85628|85681.2|85647.6|85664.9|85627.3|48
1634913400000|2021-10-22 14:36:40|85678.7|85628.7|85664.4|85639.4|85679.8|85641.4|85663.3|85624.1|51
1634913410000|2021-10-22 14:36:50|85664.6|85639.6|85675.4|85625.4|85679.8|85642.4|85663.5|85624.3|46
1634913420000|2021-10-22 14:37:00|85675.2|85625.2|85667.4|85642.4|85677|85642.5|85663.8|85624.7|49
1634913430000|2021-10-22 14:37:10|85667.5|85642.5|85672.9|85647.9|85686.9|85648|85667.3|85631.1|40
1634913440000|2021-10-22 14:37:20|85673.1|85648.1|85669.5|85644.5|85673.5|85648.5|85667.9|85642.9|44
1634913450000|2021-10-22 14:37:30|85669.7|85644.7|85665.8|85640.8|85679.6|85644.8|85664.9|85628.8|39
1634913460000|2021-10-22 14:37:40|85666|85641|85665.4|85640.4|85667.8|85642.8|85664.3|85639.3|29
1634913470000|2021-10-22 14:37:50|85665.1|85640.1|85666.5|85641.5|85667.2|85642.2|85665.1|85640.1|37
1634913480000|2021-10-22 14:38:00|85666.6|85641.6|85684.8|85634.8|85688|85649.9|85666.5|85632.4|48
1634913490000|2021-10-22 14:38:10|85684.7|85634.7|85670.3|85645.3|85686|85646.6|85670.3|85633.5|33
1634913500000|2021-10-22 14:38:20|85670.4|85645.4|85674.5|85624.5|85681.8|85646.6|85669.3|85624.3|47
1634913510000|2021-10-22 14:38:30|85674.6|85624.6|85678.6|85628.6|85679.4|85641.9|85664.9|85622|42
1634913520000|2021-10-22 14:38:40|85678.4|85628.4|85661.1|85636.1|85679.5|85640.8|85660.9|85623.9|52
1634913530000|2021-10-22 14:38:50|85661.2|85636.2|85674.6|85624.6|85674.6|85636.8|85658.3|85621.4|45
1634913540000|2021-10-22 14:39:00|85674.5|85624.5|85674.3|85624.3|85674.8|85624.8|85671.8|85621.8|41
1634913550000|2021-10-22 14:39:10|85674.2|85624.2|85663.1|85638.1|85675.6|85638.1|85661.6|85623.3|38
1634913560000|2021-10-22 14:39:20|85662.6|85637.6|85664.1|85639.1|85664.2|85639.2|85662.3|85637.3|36
1634913570000|2021-10-22 14:39:30|85664.2|85639.2|85663.9|85638.9|85664.7|85639.7|85663.2|85638.2|28
1634913580000|2021-10-22 14:39:40|85663.8|85638.8|85674.2|85624.2|85674.2|85639.2|85658.4|85623.5|25
1634913590000|2021-10-22 14:39:50|85672.7|85622.7|85663.1|85638.1|85676.5|85638.9|85659.3|85622.7|42
1634913600000|2021-10-22 14:40:00|85663.2|85638.2|85664.1|85639.1|85665.4|85640.4|85663|85638|30
1634913610000|2021-10-22 14:40:10|85664.4|85639.4|85667.8|85642.8|85667.8|85642.8|85663.8|85638.8|46
1634913620000|2021-10-22 14:40:20|85668|85643|85673.8|85648.8|85675|85650|85667.7|85642.7|49
1634913630000|2021-10-22 14:40:30|85673.5|85648.5|85674.9|85649.9|85675.3|85650.3|85673.5|85648.5|21
1634913640000|2021-10-22 14:40:40|85674.7|85649.7|85673.5|85648.5|85674.8|85649.8|85673.1|85648.1|34
1634913650000|2021-10-22 14:40:50|85673.4|85648.4|85672.4|85647.4|85674.3|85649.3|85672.2|85647.2|32
1634913660000|2021-10-22 14:41:00|85672.6|85647.6|85671|85646|85673.8|85648.8|85670.5|85645.5|51
1634913670000|2021-10-22 14:41:10|85671.3|85646.3|85667.8|85642.8|85686.5|85649.2|85667.2|85630.7|37
1634913680000|2021-10-22 14:41:20|85668.2|85643.2|85673.4|85648.4|85687.4|85651.1|85668.1|85637.4|54
1634913690000|2021-10-22 14:41:30|85673.6|85648.6|85672.3|85647.3|85684.8|85648.6|85669.6|85632|42
1634913700000|2021-10-22 14:41:40|85672.1|85647.1|85672.9|85647.9|85674.9|85649.9|85671.9|85646.9|35
1634913710000|2021-10-22 14:41:50|85684.4|85634.4|85677.6|85652.6|85690.1|85653.2|85671.2|85634.1|48
1634913720000|2021-10-22 14:42:00|85677.8|85652.8|85677.4|85652.4|85678.8|85653.8|85676|85651|41
1634913730000|2021-10-22 14:42:10|85677.5|85652.5|85680.3|85655.3|85681.2|85656.2|85677.4|85652.4|41
1634913740000|2021-10-22 14:42:20|85680.2|85655.2|85680.3|85655.3|85683.5|85658.5|85678.1|85653.1|71
1634913750000|2021-10-22 14:42:30|85679.8|85654.8|85680.6|85655.6|85680.6|85655.6|85678.6|85653.6|44
1634913760000|2021-10-22 14:42:40|85680.8|85655.8|85690.3|85665.3|85690.3|85665.3|85680.8|85655.8|56
1634913770000|2021-10-22 14:42:50|85689.7|85664.7|85695.9|85670.9|85699.1|85674.1|85689.7|85664.7|59
1634913780000|2021-10-22 14:43:00|85696.2|85671.2|85700.2|85675.2|85700.8|85675.8|85694.4|85669.4|56
1634913790000|2021-10-22 14:43:10|85699.8|85674.8|85706.8|85681.8|85709.9|85684.9|85699.8|85674.8|57
1634913800000|2021-10-22 14:43:20|85707.2|85682.2|85707.2|85682.2|85708.5|85683.5|85703|85678|60
1634913810000|2021-10-22 14:43:30|85706.9|85681.9|85708.2|85683.2|85723|85683.6|85706|85673|34
1634913820000|2021-10-22 14:43:40|85708.3|85683.3|85711.4|85686.4|85713.3|85688.3|85707.3|85682.3|65
1634913830000|2021-10-22 14:43:50|85710.9|85685.9|85709.4|85684.4|85712.2|85687.2|85708.6|85683.6|51
1634913840000|2021-10-22 14:44:00|85709|85684|85712.8|85687.8|85713.8|85688.8|85707.6|85682.6|58
1634913850000|2021-10-22 14:44:10|85712.7|85687.7|85707.8|85682.8|85713.2|85688.2|85707|85682|49
1634913860000|2021-10-22 14:44:20|85707.9|85682.9|85719.7|85669.7|85719.7|85682.9|85697.5|85669.7|65
1634913870000|2021-10-22 14:44:30|85720.3|85670.3|85700.8|85675.8|85720.3|85679.5|85700.4|85667.2|48
1634913880000|2021-10-22 14:44:40|85700.9|85675.9|85702.7|85677.7|85703.8|85678.8|85700.9|85675.9|40
1634913890000|2021-10-22 14:44:50|85700.2|85675.2|85708.5|85658.5|85712.6|85675.2|85699.2|85655.9|50
1634913900000|2021-10-22 14:45:00|85708|85658|85707.6|85657.6|85708|85658|85703.7|85653.7|56
1634913910000|2021-10-22 14:45:10|85707.2|85657.2|85711.4|85661.4|85712.2|85676.1|85699.1|85656.1|51
1634913920000|2021-10-22 14:45:20|85711.1|85661.1|85693|85668|85711.8|85671.1|85691|85659.9|53
1634913930000|2021-10-22 14:45:30|85694.1|85669.1|85702.9|85677.9|85704.1|85679.1|85694.1|85669.1|50
1634913940000|2021-10-22 14:45:40|85703.3|85678.3|85701.9|85676.9|85704|85679|85700.6|85675.6|45
1634913950000|2021-10-22 14:45:50|85702.3|85677.3|85702.2|85677.2|85702.7|85677.7|85701.8|85676.8|30
1634913960000|2021-10-22 14:46:00|85702.3|85677.3|85705.6|85680.6|85721.6|85684.7|85702.3|85666.3|59
1634913970000|2021-10-22 14:46:10|85706.3|85681.3|85706.8|85681.8|85706.8|85681.8|85705.3|85680.3|44
1634913980000|2021-10-22 14:46:20|85707|85682|85702.3|85677.3|85716.9|85683.2|85702.3|85664.3|45
1634913990000|2021-10-22 14:46:30|85702.4|85677.4|85697.5|85672.5|85703.4|85678.4|85697.2|85672.2|42
1634914000000|2021-10-22 14:46:40|85697.2|85672.2|85694.5|85669.5|85699.2|85674.2|85692.8|85667.8|51
1634914010000|2021-10-22 14:46:50|85695.1|85670.1|85698.8|85673.8|85700.1|85675.1|85695|85670|41
1634914020000|2021-10-22 14:47:00|85698.7|85673.7|85696.5|85671.5|85699.9|85674.9|85695.2|85670.2|55
1634914030000|2021-10-22 14:47:10|85698.1|85673.1|85701.3|85676.3|85714.8|85678.2|85698|85664.8|48
1634914040000|2021-10-22 14:47:20|85701.6|85676.6|85705.1|85680.1|85705.2|85680.2|85701|85676|30
1634914050000|2021-10-22 14:47:30|85705.4|85680.4|85704.5|85679.5|85706.1|85681.1|85702.3|85677.3|57
1634914060000|2021-10-22 14:47:40|85705.2|85680.2|85703.5|85678.5|85705.3|85680.3|85701.7|85676.7|47
1634914070000|2021-10-22 14:47:50|85703.6|85678.6|85700.8|85675.8|85703.8|85678.8|85698.9|85673.9|42
1634914080000|2021-10-22 14:48:00|85701.2|85676.2|85701.2|85676.2|85701.6|85676.6|85698.3|85673.3|37
1634914090000|2021-10-22 14:48:10|85701.3|85676.3|85696.6|85671.6|85701.3|85676.3|85694.4|85669.4|36
1634914100000|2021-10-22 14:48:20|85696.8|85671.8|85689.7|85664.7|85697.1|85672.1|85689.2|85664.2|48
1634914110000|2021-10-22 14:48:30|85689.6|85664.6|85683.4|85658.4|85700.5|85664.6|85680|85649.3|49
1634914120000|2021-10-22 14:48:40|85683.2|85658.2|85681.8|85656.8|85683.2|85658.2|85680|85655|33
1634914130000|2021-10-22 14:48:50|85681.2|85656.2|85677.8|85652.8|85681.2|85656.2|85675.4|85650.4|45
1634914140000|2021-10-22 14:49:00|85679.6|85654.6|85682.9|85657.9|85696.3|85657.9|85679.6|85644.1|50
1634914150000|2021-10-22 14:49:10|85683|85658|85682.6|85657.6|85683|85658|85681|85656|37
1634914160000|2021-10-22 14:49:20|85682.7|85657.7|85687.7|85662.7|85688.5|85663.5|85682.6|85657.6|31
1634914170000|2021-10-22 14:49:30|85687.8|85662.8|85694.2|85669.2|85694.2|85669.2|85685.5|85660.5|45
1634914180000|2021-10-22 14:49:40|85695|85670|85683.4|85658.4|85696|85671|85682.3|85657.3|59
1634914190000|2021-10-22 14:49:50|85683.6|85658.6|85694.8|85669.8|85703.8|85669.8|85679.8|85642.2|56
1634914200000|2021-10-22 14:50:00|85694.1|85669.1|85690.6|85665.6|85706.8|85669.1|85688.9|85654.7|45
1634914210000|2021-10-22 14:50:10|85690.7|85665.7|85682.1|85657.1|85691.3|85666.3|85680.4|85655.4|58
1634914220000|2021-10-22 14:50:20|85682.5|85657.5|85682.8|85657.8|85684.1|85659.1|85682.3|85657.3|48
1634914230000|2021-10-22 14:50:30|85682|85657|85673.3|85648.3|85683.2|85658.2|85672.8|85647.8|52
1634914240000|2021-10-22 14:50:40|85673.4|85648.4|85665.9|85640.9|85674.2|85649.2|85664.8|85639.8|46
1634914250000|2021-10-22 14:50:50|85663.7|85638.7|85669.8|85644.8|85674.1|85649.1|85663.7|85638.7|60
1634914260000|2021-10-22 14:51:00|85669.1|85644.1|85674|85649|85674.1|85649.1|85669.1|85644.1|47
1634914270000|2021-10-22 14:51:10|85673.8|85648.8|85671.1|85646.1|85674|85649|85670.8|85645.8|35
1634914280000|2021-10-22 14:51:20|85671|85646|85672.6|85647.6|85672.7|85647.7|85669|85644|42
1634914290000|2021-10-22 14:51:30|85671.6|85646.6|85672.4|85647.4|85674|85649|85671.6|85646.6|37
1634914300000|2021-10-22 14:51:40|85672.5|85647.5|85670.2|85645.2|85672.9|85647.9|85669.1|85644.1|49
1634914310000|2021-10-22 14:51:50|85670.1|85645.1|85671.8|85646.8|85673.1|85648.1|85670|85645|43
1634914320000|2021-10-22 14:52:00|85672.5|85647.5|85669.9|85644.9|85673.4|85648.4|85658.2|85633.2|55
1634914330000|2021-10-22 14:52:10|85670.1|85645.1|85648.3|85623.3|85671.2|85646.2|85647.5|85622.5|58
1634914340000|2021-10-22 14:52:20|85648.4|85623.4|85656|85631|85656|85631|85647.8|85622.8|43
1634914350000|2021-10-22 14:52:30|85655.9|85630.9|85654.5|85629.5|85657.9|85632.9|85645.4|85620.4|54
1634914360000|2021-10-22 14:52:40|85653.5|85628.5|85653.3|85628.3|85653.5|85628.5|85652.1|85627.1|23
1634914370000|2021-10-22 14:52:50|85653.1|85628.1|85654.6|85629.6|85666.5|85630.3|85647.4|85616.5|39
1634914380000|2021-10-22 14:53:00|85654.8|85629.8|85657.3|85632.3|85657.8|85632.8|85653.2|85628.2|43
1634914390000|2021-10-22 14:53:10|85657.5|85632.5|85655.8|85630.8|85658.1|85633.1|85654.5|85629.5|43
1634914400000|2021-10-22 14:53:20|85655.5|85630.5|85653|85628|85666|85632.2|85650.5|85616|34
1634914410000|2021-10-22 14:53:30|85652.9|85627.9|85641|85616|85653.4|85628.4|85640.7|85615.7|39
1634914420000|2021-10-22 14:53:40|85641.4|85616.4|85644.1|85619.1|85644.7|85619.7|85639.7|85614.7|34
1634914430000|2021-10-22 14:53:50|85644.2|85619.2|85652.1|85627.1|85652.9|85627.9|85644|85619|50
1634914440000|2021-10-22 14:54:00|85652.2|85627.2|85657.6|85632.6|85664.5|85639.5|85652.2|85627.2|58
1634914450000|2021-10-22 14:54:10|85657.5|85632.5|85660|85635|85670.5|85638.5|85656.1|85619.9|52
1634914460000|2021-10-22 14:54:20|85660.2|85635.2|85668.4|85643.4|85668.9|85643.9|85659.3|85634.3|42
1634914470000|2021-10-22 14:54:30|85667.9|85642.9|85667.1|85642.1|85668.9|85643.9|85667.1|85642.1|31
1634914480000|2021-10-22 14:54:40|85667.2|85642.2|85668.5|85643.5|85669.1|85644.1|85667.2|85642.2|28
1634914490000|2021-10-22 14:54:50|85668.8|85643.8|85669.8|85644.8|85670.9|85645.9|85667.7|85642.7|37
1634914500000|2021-10-22 14:55:00|85669.6|85644.6|85671.7|85646.7|85673.3|85648.3|85669.3|85644.3|46
1634914510000|2021-10-22 14:55:10|85670.5|85645.5|85668.2|85643.2|85671.6|85646.6|85667|85642|40
1634914520000|2021-10-22 14:55:20|85668.5|85643.5|85667.3|85642.3|85668.7|85643.7|85666.1|85641.1|41
1634914530000|2021-10-22 14:55:30|85667.2|85642.2|85674.7|85649.7|85674.7|85649.7|85667.1|85642.1|40
1634914540000|2021-10-22 14:55:40|85673.9|85648.9|85674.6|85649.6|85675|85650|85673.3|85648.3|30
1634914550000|2021-10-22 14:55:50|85674.4|85649.4|85671.5|85646.5|85675.2|85650.2|85671|85646|44
1634914560000|2021-10-22 14:56:00|85671.9|85646.9|85658.6|85633.6|85671.9|85646.9|85658.6|85633.6|48
1634914570000|2021-10-22 14:56:10|85658.2|85633.2|85649.2|85624.2|85659|85634|85648.8|85623.8|58
1634914580000|2021-10-22 14:56:20|85649.7|85624.7|85646.8|85621.8|85659.8|85625.7|85645.3|85608.6|56
1634914590000|2021-10-22 14:56:30|85647.2|85622.2|85647|85622|85647.6|85622.6|85645.9|85620.9|33
1634914600000|2021-10-22 14:56:40|85643.8|85618.8|85640.4|85615.4|85643.8|85618.8|85631.4|85606.4|61
1634914610000|2021-10-22 14:56:50|85640.2|85615.2|85645.7|85620.7|85645.7|85620.7|85637.2|85612.2|59
1634914620000|2021-10-22 14:57:00|85647.6|85622.6|85647.1|85622.1|85647.6|85622.6|85643.7|85618.7|49
1634914630000|2021-10-22 14:57:10|85647.4|85622.4|85645.8|85620.8|85653|85628|85645.2|85620.2|62
1634914640000|2021-10-22 14:57:20|85646.1|85621.1|85654.6|85629.6|85655.4|85630.4|85645.2|85620.2|47
1634914650000|2021-10-22 14:57:30|85654.3|85629.3|85649.2|85624.2|85654.6|85629.6|85644.5|85619.5|59
1634914660000|2021-10-22 14:57:40|85648.6|85623.6|85651.3|85626.3|85653.8|85628.8|85648.6|85623.6|53
1634914670000|2021-10-22 14:57:50|85651.1|85626.1|85646.9|85621.9|85651.1|85626.1|85645.5|85620.5|62
1634914680000|2021-10-22 14:58:00|85648.1|85623.1|85652.1|85627.1|85662.9|85631.5|85648.1|85611.9|57
1634914690000|2021-10-22 14:58:10|85652|85627|85657.6|85632.6|85657.6|85632.6|85652|85627|52
1634914700000|2021-10-22 14:58:20|85657.8|85632.8|85656.5|85631.5|85665.5|85635.4|85652.5|85613.7|58
1634914710000|2021-10-22 14:58:30|85657.4|85632.4|85648.8|85623.8|85657.4|85632.4|85644.6|85619.6|56
1634914720000|2021-10-22 14:58:40|85650|85625|85643.3|85618.3|85650.1|85625.1|85637|85612|65
1634914730000|2021-10-22 14:58:50|85643.5|85618.5|85650.5|85625.5|85652|85627|85635.8|85610.8|58
1634914740000|2021-10-22 14:59:00|85650.4|85625.4|85653.6|85628.6|85656.3|85631.3|85649.8|85624.8|54
1634914750000|2021-10-22 14:59:10|85653.9|85628.9|85652.1|85627.1|85660.2|85635.2|85646.3|85621.3|51
1634914760000|2021-10-22 14:59:20|85651.7|85626.7|85655.6|85630.6|85656.7|85631.7|85649.6|85624.6|49
1634914770000|2021-10-22 14:59:30|85653.9|85628.9|85646.5|85621.5|85666.2|85634.9|85646.5|85612.7|62
1634914780000|2021-10-22 14:59:40|85646.8|85621.8|85646.9|85621.9|85650.1|85625.1|85645.2|85620.2|51
1634914790000|2021-10-22 14:59:50|85648.3|85623.3|85660.1|85635.1|85666.1|85635.6|85648.3|85615.6|60
1634914800000|2021-10-22 15:00:00|85662.9|85637.9|85661.8|85636.8|85669.7|85644.7|85661.6|85636.6|65
1634914810000|2021-10-22 15:00:10|85661.6|85636.6|85659.4|85634.4|85664.8|85639.8|85658.7|85633.7|57
1634914820000|2021-10-22 15:00:20|85659.8|85634.8|85657.6|85632.6|85673.9|85639.5|85657.4|85623.9|57
1634914830000|2021-10-22 15:00:30|85658.1|85633.1|85656.3|85631.3|85660.1|85635.1|85656.3|85631.3|41
1634914840000|2021-10-22 15:00:40|85656.2|85631.2|85659.4|85634.4|85659.5|85634.5|85655.4|85630.4|38
1634914850000|2021-10-22 15:00:50|85659.1|85634.1|85674.6|85624.6|85674.6|85636.4|85655|85624.6|46
1634914860000|2021-10-22 15:01:00|85674.4|85624.4|85660.3|85635.3|85674.4|85637.9|85658.4|85624.4|44
1634914870000|2021-10-22 15:01:10|85660.2|85635.2|85661.3|85636.3|85663.3|85638.3|85659.9|85634.9|43
1634914880000|2021-10-22 15:01:20|85661|85636|85665.8|85640.8|85678.5|85640.9|85658|85628.3|40
1634914890000|2021-10-22 15:01:30|85666.1|85641.1|85667.7|85642.7|85681.5|85645.4|85665.7|85630.7|49
1634914900000|2021-10-22 15:01:40|85669.3|85644.3|85669.1|85644.1|85669.7|85644.7|85668|85643|42
1634914910000|2021-10-22 15:01:50|85668.7|85643.7|85671|85646|85672.7|85647.7|85668.7|85643.7|47
1634914920000|2021-10-22 15:02:00|85685.3|85635.3|85671.1|85646.1|85685.3|85647.9|85669.3|85630.9|56
1634914930000|2021-10-22 15:02:10|85671.3|85646.3|85674.9|85649.9|85689.3|85650.9|85671|85637.5|62
1634914940000|2021-10-22 15:02:20|85674.6|85649.6|85675|85650|85688.9|85651.3|85670.2|85633.3|49
1634914950000|2021-10-22 15:02:30|85675.6|85650.6|85678.7|85653.7|85689.9|85653.8|85669.6|85639.9|60
1634914960000|2021-10-22 15:02:40|85678.5|85653.5|85677.9|85652.9|85694.3|85656.1|85677.2|85641.3|49
1634914970000|2021-10-22 15:02:50|85677.5|85652.5|85688.3|85638.3|85688.3|85653|85671.9|85634.1|39
1634914980000|2021-10-22 15:03:00|85687.9|85637.9|85671.8|85646.8|85692.3|85654|85671.8|85637.8|60
1634914990000|2021-10-22 15:03:10|85670.9|85645.9|85671|85646|85685.9|85647.1|85668.9|85633.1|50
1634915000000|2021-10-22 15:03:20|85684|85634|85697.2|85647.2|85697.4|85659.7|85670.4|85631.3|61
1634915010000|2021-10-22 15:03:30|85697.5|85647.5|85673.9|85648.9|85701.2|85652.8|85672.8|85639.8|69
1634915020000|2021-10-22 15:03:40|85674.5|85649.5|85691.4|85641.4|85691.4|85651.1|85673.5|85638.4|53
1634915030000|2021-10-22 15:03:50|85691|85641|85699.2|85649.2|85701.3|85651.3|85690.8|85640.8|57
1634915040000|2021-10-22 15:04:00|85699.4|85649.4|85703.5|85653.5|85704|85654|85693.7|85643.7|58
1634915050000|2021-10-22 15:04:10|85703.6|85653.6|85698.5|85648.5|85703.7|85660.5|85684.4|85646.1|61
1634915060000|2021-10-22 15:04:20|85698.6|85648.6|85694|85644|85698.9|85648.9|85693.4|85643.4|43
1634915070000|2021-10-22 15:04:30|85693.6|85643.6|85693.7|85643.7|85698.3|85659.3|85684.3|85643|61
1634915080000|2021-10-22 15:04:40|85681.7|85656.7|85680.7|85630.7|85695.1|85656.8|85669.2|85630.7|55
1634915090000|2021-10-22 15:04:50|85680.1|85630.1|85673.9|85648.9|85685.2|85650.8|85673.8|85628.5|44
1634915100000|2021-10-22 15:05:00|85674.2|85649.2|85661.6|85636.6|85677.7|85649.2|85661.4|85626.7|60
1634915110000|2021-10-22 15:05:10|85661.9|85636.9|85661.6|85636.6|85664.8|85639.8|85660.7|85635.7|57
1634915120000|2021-10-22 15:05:20|85671.9|85621.9|85660.2|85635.2|85671.9|85638.2|85659.3|85621.9|51
1634915130000|2021-10-22 15:05:30|85660.4|85635.4|85659.3|85634.3|85660.4|85635.4|85658.1|85633.1|41
1634915140000|2021-10-22 15:05:40|85659.2|85634.2|85657.3|85632.3|85660.5|85635.5|85656.2|85631.2|36
1634915150000|2021-10-22 15:05:50|85657.2|85632.2|85666.3|85641.3|85671.5|85641.6|85656.6|85620.3|52
1634915160000|2021-10-22 15:06:00|85666.6|85641.6|85668.7|85643.7|85672.9|85647.9|85663.9|85638.9|50
1634915170000|2021-10-22 15:06:10|85668.6|85643.6|85673.7|85648.7|85687.4|85649.4|85668.6|85636.6|47
1634915180000|2021-10-22 15:06:20|85674.5|85649.5|85671.1|85646.1|85674.6|85649.6|85670.9|85645.9|30
1634915190000|2021-10-22 15:06:30|85671|85646|85670.5|85645.5|85671.8|85646.8|85670.4|85645.4|35
1634915200000|2021-10-22 15:06:40|85670.6|85645.6|85668.2|85643.2|85672|85647|85668.2|85643.2|43
1634915210000|2021-10-22 15:06:50|85668.6|85643.6|85690.4|85665.4|85690.8|85665.8|85668|85643|44
1634915220000|2021-10-22 15:07:00|85690.5|85665.5|85682.5|85657.5|85697.4|85665.8|85682.3|85643.1|47
1634915230000|2021-10-22 15:07:10|85682.3|85657.3|85677.9|85652.9|85682.3|85657.3|85677.7|85652.7|39
1634915240000|2021-10-22 15:07:20|85679.1|85654.1|85673.7|85648.7|85693.8|85659.8|85673.7|85637.6|48
1634915250000|2021-10-22 15:07:30|85671.1|85646.1|85648|85623|85681.9|85646.1|85647.4|85615.2|48
1634915260000|2021-10-22 15:07:40|85647.8|85622.8|85651.3|85626.3|85664.5|85627.1|85647.7|85611.9|51
1634915270000|2021-10-22 15:07:50|85651.2|85626.2|85653.5|85628.5|85664.3|85629.2|85646.5|85611|55
1634915280000|2021-10-22 15:08:00|85656.7|85631.7|85676.8|85626.8|85676.8|85638.3|85649.3|85614.9|58
1634915290000|2021-10-22 15:08:10|85677.1|85627.1|85658.3|85633.3|85677.7|85634.7|85658.3|85621.3|58
1634915300000|2021-10-22 15:08:20|85659.4|85634.4|85663.9|85613.9|85670.1|85634.5|85651.1|85612.9|58
1634915310000|2021-10-22 15:08:30|85663.7|85613.7|85665.6|85615.6|85668|85618|85662.4|85612.4|51
1634915320000|2021-10-22 15:08:40|85664.7|85614.7|85652.9|85627.9|85665.5|85628|85650|85612.3|44
1634915330000|2021-10-22 15:08:50|85652.1|85627.1|85647.9|85622.9|85667.6|85631.6|85647|85611.8|59
1634915340000|2021-10-22 15:09:00|85648.1|85623.1|85643|85618|85654.8|85623.1|85636|85600.7|57
1634915350000|2021-10-22 15:09:10|85643.8|85618.8|85642.4|85617.4|85655.7|85621.4|85642|85604.3|45
1634915360000|2021-10-22 15:09:20|85642.2|85617.2|85655.1|85605.1|85660.2|85618.9|85641.8|85605|49
1634915370000|2021-10-22 15:09:30|85655.3|85605.3|85645.7|85620.7|85655.8|85621.2|85640.1|85604.8|47
1634915380000|2021-10-22 15:09:40|85645.5|85620.5|85636|85611|85652.7|85620.7|85634.3|85597.2|38
1634915390000|2021-10-22 15:09:50|85651.9|85601.9|85661.3|85611.3|85663.6|85622.9|85638.9|85601.9|58
1634915400000|2021-10-22 15:10:00|85662.2|85612.2|85652.5|85627.5|85667.9|85628.2|85651.6|85611.9|47
1634915410000|2021-10-22 15:10:10|85651.4|85626.4|85661.1|85636.1|85677.1|85638.7|85651.4|85619.3|48
1634915420000|2021-10-22 15:10:20|85662.7|85637.7|85677.5|85652.5|85691.8|85655.4|85662.7|85631.9|65
1634915430000|2021-10-22 15:10:30|85677.8|85652.8|85676|85651|85678.9|85653.9|85675.8|85650.8|48
1634915440000|2021-10-22 15:10:40|85675.9|85650.9|85663.9|85638.9|85681.4|85650.9|85663.8|85626|60
1634915450000|2021-10-22 15:10:50|85663.8|85638.8|85663.5|85638.5|85663.8|85638.8|85661.7|85636.7|33
1634915460000|2021-10-22 15:11:00|85663.7|85638.7|85675|85625|85679.5|85642.6|85663|85624.7|58
1634915470000|2021-10-22 15:11:10|85675.3|85625.3|85661.9|85636.9|85676.5|85637.4|85661.8|85624.3|48
1634915480000|2021-10-22 15:11:20|85662|85637|85655.4|85630.4|85662|85637|85654.6|85629.6|44
1634915490000|2021-10-22 15:11:30|85657|85632|85658|85633|85665.1|85640.1|85656.1|85631.1|55
1634915500000|2021-10-22 15:11:40|85659.1|85634.1|85654.9|85629.9|85666.1|85637.6|85652.8|85616.1|58
1634915510000|2021-10-22 15:11:50|85655.1|85630.1|85656.8|85631.8|85656.9|85631.9|85654.5|85629.5|47
1634915520000|2021-10-22 15:12:00|85656.6|85631.6|85656.9|85631.9|85662|85637|85656.4|85631.4|47
1634915530000|2021-10-22 15:12:10|85656.8|85631.8|85655.4|85630.4|85658.1|85633.1|85653.1|85628.1|41
1634915540000|2021-10-22 15:12:20|85655.8|85630.8|85652.2|85627.2|85661.5|85631.1|85648.4|85611.4|55
1634915550000|2021-10-22 15:12:30|85652.4|85627.4|85652.6|85627.6|85654.9|85629.9|85651.2|85626.2|58
1634915560000|2021-10-22 15:12:40|85652.7|85627.7|85667.1|85642.1|85679.2|85642.9|85652.6|85617.8|58
1634915570000|2021-10-22 15:12:50|85666.9|85641.9|85685.8|85635.8|85685.9|85643.8|85665|85628.2|50
1634915580000|2021-10-22 15:13:00|85685.3|85635.3|85692.7|85667.7|85693.1|85668.1|85675.8|85634.9|69
1634915590000|2021-10-22 15:13:10|85693.8|85668.8|85704.6|85679.6|85715.5|85679.9|85693.8|85660|64
1634915600000|2021-10-22 15:13:20|85704.7|85679.7|85703.4|85678.4|85717.7|85681.7|85702.7|85664.8|49
1634915610000|2021-10-22 15:13:30|85703.7|85678.7|85702.6|85677.6|85705.8|85680.8|85701.9|85676.9|43
1634915620000|2021-10-22 15:13:40|85702.7|85677.7|85706.5|85681.5|85707.4|85682.4|85702.7|85677.7|41
1634915630000|2021-10-22 15:13:50|85706.1|85681.1|85705.5|85680.5|85709|85684|85705|85680|54
1634915640000|2021-10-22 15:14:00|85705.9|85680.9|85725.2|85675.2|85726|85688.2|85705.9|85672.1|54
1634915650000|2021-10-22 15:14:10|85725.8|85675.8|85716.1|85691.1|85728|85691.9|85714.4|85675.5|48
1634915660000|2021-10-22 15:14:20|85716.3|85691.3|85725.7|85700.7|85734.8|85700.9|85716.1|85684.4|45
1634915670000|2021-10-22 15:14:30|85725.5|85700.5|85745.5|85720.5|85755.8|85720.9|85724.4|85699.4|66
1634915680000|2021-10-22 15:14:40|85745.4|85720.4|85762.3|85712.3|85763.1|85725.7|85743.9|85711.6|52
1634915690000|2021-10-22 15:14:50|85761.7|85711.7|85760.3|85710.3|85765.6|85715.6|85759.7|85709.7|54
1634915700000|2021-10-22 15:15:00|85760|85710|85745.6|85720.6|85760.4|85721.4|85743.6|85707.9|52
1634915710000|2021-10-22 15:15:10|85746|85721|85758|85708|85764.7|85725.4|85744.7|85708|56
1634915720000|2021-10-22 15:15:20|85758.1|85708.1|85736.5|85711.5|85758.1|85720.8|85736.2|85699.4|59
1634915730000|2021-10-22 15:15:30|85736.6|85711.6|85735.6|85710.6|85739.8|85714.8|85735.4|85710.4|52
1634915740000|2021-10-22 15:15:40|85735.4|85710.4|85732.6|85707.6|85745.7|85711.6|85732.2|85694.4|47
1634915750000|2021-10-22 15:15:50|85732.8|85707.8|85742.3|85717.3|85743.7|85718.7|85724.1|85699.1|57
1634915760000|2021-10-22 15:16:00|85742.2|85717.2|85752.5|85727.5|85765.1|85727.5|85741.6|85713.2|70
1634915770000|2021-10-22 15:16:10|85751.5|85726.5|85765.2|85715.2|85765.9|85732.1|85749.6|85713.5|63
1634915780000|2021-10-22 15:16:20|85765.4|85715.4|85758.6|85733.6|85779.6|85741.1|85757.5|85714|68
1634915790000|2021-10-22 15:16:30|85758.5|85733.5|85791.1|85766.1|85802.7|85766.1|85758.5|85733.5|67
1634915800000|2021-10-22 15:16:40|85788.4|85763.4|85784.2|85734.2|85804.9|85765.7|85774.8|85733.9|73
1634915810000|2021-10-22 15:16:50|85783.9|85733.9|85804.1|85754.1|85805.7|85755.7|85781|85731|71
1634915820000|2021-10-22 15:17:00|85804.3|85754.3|85795.6|85745.6|85810.2|85760.2|85795.1|85745.1|66
1634915830000|2021-10-22 15:17:10|85795.7|85745.7|85804.3|85754.3|85815.1|85778.1|85786.8|85744.9|66
1634915840000|2021-10-22 15:17:20|85791.4|85766.4|85804.2|85754.2|85811.1|85767.9|85790.5|85752.3|58
1634915850000|2021-10-22 15:17:30|85803.3|85753.3|85801.5|85776.5|85814.6|85776.5|85798|85753.2|63
1634915860000|2021-10-22 15:17:40|85801.4|85776.4|85816|85791|85826.8|85791.2|85801.3|85767.1|64
1634915870000|2021-10-22 15:17:50|85816.1|85791.1|85806.2|85781.2|85832.9|85795.3|85806.1|85778.4|66
1634915880000|2021-10-22 15:18:00|85806|85781|85807.9|85782.9|85827.7|85792.5|85806|85771.5|69
1634915890000|2021-10-22 15:18:10|85813|85788|85836.7|85786.7|85856.2|85810.8|85813|85774.5|72
1634915900000|2021-10-22 15:18:20|85839.6|85789.6|85823.8|85798.8|85845.5|85808.2|85823.5|85789.5|68
1634915910000|2021-10-22 15:18:30|85823.5|85798.5|85835.1|85785.1|85839|85802.2|85816.9|85782.3|70
1634915920000|2021-10-22 15:18:40|85836.4|85786.4|85835.3|85785.3|85841.3|85804.6|85823.7|85781.5|67
1634915930000|2021-10-22 15:18:50|85836|85786|85836.2|85786.2|85839.3|85796.3|85821.3|85780.8|68
1634915940000|2021-10-22 15:19:00|85835.2|85785.2|85839.6|85789.6|85842.3|85792.3|85829.7|85779.7|62
1634915950000|2021-10-22 15:19:10|85840|85790|85839.4|85789.4|85842|85792|85837.5|85787.5|69
1634915960000|2021-10-22 15:19:20|85839.1|85789.1|85818.6|85793.6|85840.1|85795|85818.4|85778.6|60
1634915970000|2021-10-22 15:19:30|85818.7|85793.7|85828.3|85778.3|85830.1|85795.3|85818.7|85775.5|66
1634915980000|2021-10-22 15:19:40|85828.2|85778.2|85835.6|85785.6|85837.4|85797.6|85819.7|85778|61
1634915990000|2021-10-22 15:19:50|85824.1|85799.1|85825|85800|85843.5|85800|85824.1|85783.3|66
1634916000000|2021-10-22 15:20:00|85824.8|85799.8|85836.4|85786.4|85846.3|85805.1|85820.7|85777.9|69
1634916010000|2021-10-22 15:20:10|85835.4|85785.4|85829.8|85779.8|85835.4|85785.4|85828.5|85778.5|65
1634916020000|2021-10-22 15:20:20|85830|85780|85818.2|85793.2|85833.8|85796.2|85815.4|85777.6|61
1634916030000|2021-10-22 15:20:30|85829.8|85779.8|85825.8|85775.8|85829.8|85791.6|85814.4|85775.7|58
1634916040000|2021-10-22 15:20:40|85825.7|85775.7|85814.8|85789.8|85825.8|85791.2|85812|85774.8|61
1634916050000|2021-10-22 15:20:50|85814.7|85789.7|85811.7|85786.7|85832.2|85795.1|85811.3|85774.1|62
1634916060000|2021-10-22 15:21:00|85812.3|85787.3|85833.4|85783.4|85836.1|85788|85809.6|85772.1|59
1634916070000|2021-10-22 15:21:10|85832.4|85782.4|85820.4|85795.4|85833.3|85796.3|85816.9|85778|56
1634916080000|2021-10-22 15:21:20|85820.8|85795.8|85825.7|85800.7|85829.8|85804.8|85820.3|85795.3|60
1634916090000|2021-10-22 15:21:30|85826.5|85801.5|85830.6|85805.6|85831.1|85806.1|85823.5|85798.5|67
1634916100000|2021-10-22 15:21:40|85830.4|85805.4|85834.9|85809.9|85844.1|85811.5|85820.2|85793.3|68
1634916110000|2021-10-22 15:21:50|85835.2|85810.2|85839|85814|85855.1|85817.5|85835.2|85800.9|64
1634916120000|2021-10-22 15:22:00|85841.8|85816.8|85878.7|85828.7|85879.7|85829.7|85841.8|85805.6|72
1634916130000|2021-10-22 15:22:10|85878.6|85828.6|85870.5|85820.5|85881.1|85831.1|85870.5|85820.5|71
1634916140000|2021-10-22 15:22:20|85867.7|85817.7|85876.5|85826.5|85877.3|85834.8|85853.1|85812.2|72
1634916150000|2021-10-22 15:22:30|85876.6|85826.6|85869.4|85844.4|85882.9|85844.6|85864.1|85824.1|72
1634916160000|2021-10-22 15:22:40|85869|85844|85862.2|85837.2|85883.8|85844.8|85862.2|85829.2|68
1634916170000|2021-10-22 15:22:50|85860.3|85835.3|85864|85839|85868|85843|85855.4|85830.4|72
1634916180000|2021-10-22 15:23:00|85875.9|85825.9|85865|85815|85876.6|85834.1|85845.9|85813.2|69
1634916190000|2021-10-22 15:23:10|85864.6|85814.6|85857.5|85807.5|85866.3|85825.7|85845.7|85805.9|66
1634916200000|2021-10-22 15:23:20|85858.2|85808.2|85831.9|85806.9|85858.2|85814.3|85831.1|85803.8|55
1634916210000|2021-10-22 15:23:30|85832.2|85807.2|85825.7|85800.7|85845|85807.7|85824.4|85790.1|63
1634916220000|2021-10-22 15:23:40|85825.6|85800.6|85821.4|85796.4|85840.3|85805.1|85821.4|85789.3|67
1634916230000|2021-10-22 15:23:50|85822.1|85797.1|85829.9|85804.9|85842.1|85805.7|85820.6|85789.2|66
1634916240000|2021-10-22 15:24:00|85830.2|85805.2|85830.7|85780.7|85833.5|85805.2|85818.6|85779.9|56
1634916250000|2021-10-22 15:24:10|85830.8|85780.8|85832.8|85782.8|85833.8|85783.8|85829.8|85779.8|54
1634916260000|2021-10-22 15:24:20|85833.1|85783.1|85827.4|85802.4|85834.1|85802.9|85819.1|85782.8|69
1634916270000|2021-10-22 15:24:30|85827.3|85802.3|85845.1|85795.1|85856.8|85822.4|85827.3|85794.8|64
1634916280000|2021-10-22 15:24:40|85846|85796|85843|85793|85850.2|85811.4|85830|85792.8|59
1634916290000|2021-10-22 15:24:50|85831.5|85806.5|85867.4|85817.4|85868.9|85824.5|85831.5|85795|70
1634916300000|2021-10-22 15:25:00|85868.2|85818.2|85884.6|85834.6|85884.6|85841.6|85866.6|85816.7|63
1634916310000|2021-10-22 15:25:10|85884.4|85834.4|85887.1|85837.1|85887.1|85848.5|85873.1|85832.7|59
1634916320000|2021-10-22 15:25:20|85886.9|85836.9|85882.6|85832.6|85886.9|85836.9|85877.3|85827.3|57
1634916330000|2021-10-22 15:25:30|85882.3|85832.3|85859.2|85834.2|85884|85845.4|85859.2|85826.4|66
1634916340000|2021-10-22 15:25:40|85859.3|85834.3|85867.8|85842.8|85878.6|85842.8|85858.1|85825.2|65
1634916350000|2021-10-22 15:25:50|85867.7|85842.7|85871.3|85821.3|85887.3|85850.2|85867.3|85818.7|65
1634916360000|2021-10-22 15:26:00|85871.6|85821.6|85870.3|85820.3|85873.1|85837.2|85856.9|85815.1|76
1634916370000|2021-10-22 15:26:10|85872.7|85822.7|85861.5|85811.5|85873.2|85834.4|85859.4|85811.5|69
1634916380000|2021-10-22 15:26:20|85860.7|85810.7|85854.7|85804.7|85863.1|85825.9|85845.4|85804.7|73
1634916390000|2021-10-22 15:26:30|85854.8|85804.8|85867.5|85817.5|85867.8|85829.4|85841.6|85803.1|66
1634916400000|2021-10-22 15:26:40|85867|85817|85858|85808|85869.2|85819.2|85855.8|85805.8|73
1634916410000|2021-10-22 15:26:50|85859|85809|85853.1|85803.1|85868|85832.7|85841.9|85799.5|70
1634916420000|2021-10-22 15:27:00|85853.5|85803.5|85855.8|85805.8|85859.8|85821.1|85838.3|85800.6|62
1634916430000|2021-10-22 15:27:10|85855.3|85805.3|85854.7|85804.7|85855.9|85814.7|85839.7|85801.1|68
1634916440000|2021-10-22 15:27:20|85855.1|85805.1|85854.8|85804.8|85855.3|85805.3|85850.4|85800.4|66
1634916450000|2021-10-22 15:27:30|85854.7|85804.7|85847.6|85797.6|85861.8|85823.4|85845.7|85796|58
1634916460000|2021-10-22 15:27:40|85848|85798|85847.3|85797.3|85848.3|85798.3|85846.5|85796.5|38
1634916470000|2021-10-22 15:27:50|85847.8|85797.8|85849.8|85799.8|85849.9|85799.9|85845.6|85795.6|51
1634916480000|2021-10-22 15:28:00|85849.4|85799.4|85841.9|85791.9|85849.8|85809.7|85830.4|85789.6|52
1634916490000|2021-10-22 15:28:10|85841.6|85791.6|85827.5|85802.5|85841.8|85803.6|85826.2|85789.7|51
1634916500000|2021-10-22 15:28:20|85827.2|85802.2|85840.7|85790.7|85842.3|85804.6|85825.3|85789.6|58
1634916510000|2021-10-22 15:28:30|85841.2|85791.2|85829.5|85804.5|85842.2|85805.4|85827.9|85790.4|54
1634916520000|2021-10-22 15:28:40|85829.4|85804.4|85824|85799|85841.4|85804.4|85822.1|85787.9|66
1634916530000|2021-10-22 15:28:50|85824.4|85799.4|85833.6|85783.6|85835.3|85799.5|85819.4|85782.4|59
1634916540000|2021-10-22 15:29:00|85833.4|85783.4|85824.4|85799.4|85835.5|85801.6|85820.3|85783|63
1634916550000|2021-10-22 15:29:10|85824|85799|85836.6|85786.6|85845.2|85806.5|85824|85786.6|64
1634916560000|2021-10-22 15:29:20|85836.7|85786.7|85831.4|85781.4|85838.2|85799.4|85820.3|85781.4|63
1634916570000|2021-10-22 15:29:30|85829.8|85779.8|85825.9|85775.9|85832.6|85788.2|85812.4|85775.1|58
1634916580000|2021-10-22 15:29:40|85825.8|85775.8|85829.5|85779.5|85832.1|85793.4|85818.1|85775.1|58
1634916590000|2021-10-22 15:29:50|85829|85779|85816.9|85766.9|85830.1|85780.1|85816.1|85766.1|60
1634916600000|2021-10-22 15:30:00|85815.2|85765.2|85826.1|85776.1|85826.1|85785.3|85810.3|85764|64
1634916610000|2021-10-22 15:30:10|85828.5|85778.5|85828.7|85778.7|85833.2|85791.6|85815.1|85777.3|53
1634916620000|2021-10-22 15:30:20|85828.8|85778.8|85824.9|85774.9|85831|85793.4|85810.9|85772.8|67
1634916630000|2021-10-22 15:30:30|85824.8|85774.8|85825.6|85775.6|85826.9|85776.9|85820.9|85770.9|65
1634916640000|2021-10-22 15:30:40|85825.8|85775.8|85824.7|85774.7|85826.1|85776.1|85824|85774|48
1634916650000|2021-10-22 15:30:50|85824.6|85774.6|85826.3|85776.3|85827|85785.9|85810.9|85773.2|47
1634916660000|2021-10-22 15:31:00|85825.8|85775.8|85826.6|85776.6|85829.5|85779.5|85823.7|85773.7|61
1634916670000|2021-10-22 15:31:10|85826.5|85776.5|85828|85778|85831.9|85781.9|85824.9|85774.9|63
1634916680000|2021-10-22 15:31:20|85827.7|85777.7|85825|85775|85828.2|85778.2|85822.7|85772.7|49
1634916690000|2021-10-22 15:31:30|85825.1|85775.1|85824.1|85774.1|85826.9|85776.9|85824|85774|39
1634916700000|2021-10-22 15:31:40|85824.7|85774.7|85830.7|85780.7|85831|85790.1|85815.1|85774.4|63
1634916710000|2021-10-22 15:31:50|85830.8|85780.8|85825.8|85775.8|85830.8|85780.8|85825.8|85775.8|54
1634916720000|2021-10-22 15:32:00|85825.9|85775.9|85831.1|85781.1|85831.1|85781.1|85825.7|85775.7|56
1634916730000|2021-10-22 15:32:10|85831.3|85781.3|85831.2|85781.2|85831.8|85781.8|85830.4|85780.4|43
1634916740000|2021-10-22 15:32:20|85831.8|85781.8|85833.3|85783.3|85839.4|85789.4|85831.8|85781.8|54
1634916750000|2021-10-22 15:32:30|85832.9|85782.9|85831.6|85781.6|85834.4|85784.4|85829.3|85779.3|63
1634916760000|2021-10-22 15:32:40|85831.4|85781.4|85831.2|85781.2|85831.7|85781.7|85828.1|85778.1|58
1634916770000|2021-10-22 15:32:50|85831.9|85781.9|85829.9|85779.9|85832.6|85782.6|85829.5|85779.5|52
1634916780000|2021-10-22 15:33:00|85829.6|85779.6|85831.4|85781.4|85831.4|85781.4|85829|85779|39
1634916790000|2021-10-22 15:33:10|85831.6|85781.6|85843.3|85793.3|85843.5|85793.5|85831.3|85781.3|67
1634916800000|2021-10-22 15:33:20|85843.6|85793.6|85850|85800|85850|85800|85842.3|85792.3|42
1634916810000|2021-10-22 15:33:30|85849.6|85799.6|85877.8|85827.8|85877.9|85827.9|85849.6|85799.6|73
1634916820000|2021-10-22 15:33:40|85877.6|85827.6|85880.6|85830.6|85886.7|85836.7|85877.6|85827.6|67
1634916830000|2021-10-22 15:33:50|85880.9|85830.9|85882.4|85832.4|85889.1|85839.1|85880.6|85830.6|65
1634916840000|2021-10-22 15:34:00|85882.5|85832.5|85878.8|85853.8|85890.4|85853.8|85877.4|85829.6|62
1634916850000|2021-10-22 15:34:10|85890.1|85840.1|85894.8|85844.8|85894.8|85844.8|85886|85836|60
1634916860000|2021-10-22 15:34:20|85894.3|85844.3|85881.2|85831.2|85897.1|85847.1|85869.8|85831.2|68
1634916870000|2021-10-22 15:34:30|85880.9|85830.9|85880.3|85830.3|85888.7|85838.7|85880|85830|67
1634916880000|2021-10-22 15:34:40|85879.7|85829.7|85876.3|85826.3|85879.9|85841.7|85861.9|85823.8|59
1634916890000|2021-10-22 15:34:50|85876.2|85826.2|85862.3|85837.3|85877|85839.5|85861.1|85826.2|53
1634916900000|2021-10-22 15:35:00|85861.8|85836.8|85870.3|85820.3|85870.7|85841.1|85858.2|85820.3|63
1634916910000|2021-10-22 15:35:10|85871.5|85821.5|85863.9|85813.9|85872.5|85822.5|85863.5|85813.5|64
1634916920000|2021-10-22 15:35:20|85864|85814|85874.3|85824.3|85875.1|85836.7|85856|85814|65
1634916930000|2021-10-22 15:35:30|85874.5|85824.5|85875.8|85825.8|85876.2|85835.7|85856.1|85819.8|56
1634916940000|2021-10-22 15:35:40|85875.4|85825.4|85867.5|85817.5|85875.7|85832.2|85854.3|85816.1|63
1634916950000|2021-10-22 15:35:50|85868.5|85818.5|85852.1|85827.1|85868.6|85827.3|85852|85813.7|54
1634916960000|2021-10-22 15:36:00|85852.6|85827.6|85869.4|85819.4|85869.8|85831|85852.6|85813.6|55
1634916970000|2021-10-22 15:36:10|85869.5|85819.5|85860.5|85835.5|85875.8|85837.3|85859.4|85819.5|63
1634916980000|2021-10-22 15:36:20|85860.6|85835.6|85865.6|85840.6|85866|85841|85860.6|85835.6|52
1634916990000|2021-10-22 15:36:30|85865.5|85840.5|85861.5|85836.5|85879.8|85842.9|85860.6|85828.2|68
1634917000000|2021-10-22 15:36:40|85861.2|85836.2|85878.1|85828.1|85879.2|85838.3|85861.2|85822|60
1634917010000|2021-10-22 15:36:50|85877.8|85827.8|85878.7|85828.7|85879.7|85829.7|85875.9|85825.9|55
1634917020000|2021-10-22 15:37:00|85877.9|85827.9|85879.3|85829.3|85883.9|85844.1|85865.2|85827.6|66
1634917030000|2021-10-22 15:37:10|85879.7|85829.7|85874.9|85824.9|85880.3|85838.9|85857.3|85823.7|62
1634917040000|2021-10-22 15:37:20|85875.2|85825.2|85879.7|85829.7|85881.8|85831.8|85875.2|85825.2|51
1634917050000|2021-10-22 15:37:30|85880.2|85830.2|85872.6|85822.6|85881.4|85838.8|85859.1|85822.4|54
1634917060000|2021-10-22 15:37:40|85872.7|85822.7|85863.9|85813.9|85872.9|85833.9|85851.9|85812.2|58
1634917070000|2021-10-22 15:37:50|85864.2|85814.2|85862.3|85812.3|85865.7|85815.7|85861.5|85811.5|57
1634917080000|2021-10-22 15:38:00|85862|85812|85844.5|85819.5|85862.5|85824.2|85842.5|85809|56
1634917090000|2021-10-22 15:38:10|85844.6|85819.6|85866|85816|85866.5|85824.1|85844.3|85810.1|45
1634917100000|2021-10-22 15:38:20|85866.1|85816.1|85864.8|85814.8|85872.1|85833|85855.9|85808.1|63
1634917110000|2021-10-22 15:38:30|85865|85815|85860.1|85810.1|85865.7|85815.7|85860.1|85810.1|57
1634917120000|2021-10-22 15:38:40|85860.4|85810.4|85863.3|85813.3|85864.9|85814.9|85860.4|85810.4|52
1634917130000|2021-10-22 15:38:50|85863.2|85813.2|85864.9|85814.9|85867.8|85831.8|85856.5|85813.2|49
1634917140000|2021-10-22 15:39:00|85853|85828|85842.9|85817.9|85864.9|85828|85842|85806.9|64
1634917150000|2021-10-22 15:39:10|85843.3|85818.3|85855.5|85805.5|85858.2|85822|85842.2|85804.9|56
1634917160000|2021-10-22 15:39:20|85855.2|85805.2|85857.2|85807.2|85857.7|85820.1|85842.6|85804.3|58
1634917170000|2021-10-22 15:39:30|85857.8|85807.8|85844|85819|85864.6|85827.1|85843.6|85807.8|63
1634917180000|2021-10-22 15:39:40|85843.3|85818.3|85846.9|85821.9|85862.5|85825.1|85843.3|85808.7|57
1634917190000|2021-10-22 15:39:50|85847|85822|85871.4|85821.4|85871.4|85832.4|85847|85814|59
1634917200000|2021-10-22 15:40:00|85871.9|85821.9|85880.7|85830.7|85881.8|85831.8|85871.7|85821.7|69
1634917210000|2021-10-22 15:40:10|85880.5|85830.5|85880.8|85830.8|85885.2|85843.5|85867.4|85827.6|71
1634917220000|2021-10-22 15:40:20|85881|85831|85887|85837|85887.3|85837.3|85880|85830|65
1634917230000|2021-10-22 15:40:30|85887.2|85837.2|85895.7|85845.7|85903.8|85853.8|85886.7|85836.7|69
1634917240000|2021-10-22 15:40:40|85894.9|85844.9|85895.2|85845.2|85900.8|85859.8|85880.2|85843.8|70
1634917250000|2021-10-22 15:40:50|85894.2|85844.2|85887.3|85862.3|85896.2|85862.3|85880.1|85843.3|52
1634917260000|2021-10-22 15:41:00|85886.6|85861.6|85905.6|85855.6|85905.9|85866.3|85885.6|85847.8|69
1634917270000|2021-10-22 15:41:10|85906.3|85856.3|85905.4|85855.4|85907.9|85857.9|85905.3|85855.3|49
1634917280000|2021-10-22 15:41:20|85905.2|85855.2|85893.1|85868.1|85907.1|85868.1|85889.8|85853.1|59
1634917290000|2021-10-22 15:41:30|85892.9|85867.9|85881.5|85856.5|85893.4|85868.4|85878.9|85853.9|62
1634917300000|2021-10-22 15:41:40|85883|85858|85899.2|85849.2|85900.2|85861.7|85882.7|85845.2|56
1634917310000|2021-10-22 15:41:50|85898.8|85848.8|85902.2|85852.2|85902.7|85852.7|85897.5|85847.5|54
1634917320000|2021-10-22 15:42:00|85902|85852|85905.9|85855.9|85908.5|85858.5|85901.2|85851.2|49
1634917330000|2021-10-22 15:42:10|85906.1|85856.1|85907.6|85857.6|85910.1|85860.1|85904.7|85854.7|48
1634917340000|2021-10-22 15:42:20|85906.4|85856.4|85908.2|85858.2|85909.8|85869.4|85891.2|85855.1|51
1634917350000|2021-10-22 15:42:30|85910.3|85860.3|85914.5|85864.5|85915|85865|85908.8|85858.8|61
1634917360000|2021-10-22 15:42:40|85914.2|85864.2|85912.9|85862.9|85917.8|85872.5|85897.5|85859.7|65
1634917370000|2021-10-22 15:42:50|85912.3|85862.3|85908.2|85858.2|85914.4|85877.4|85900.4|85858.2|67
1634917380000|2021-10-22 15:43:00|85908.4|85858.4|85907.2|85857.2|85909.4|85872.3|85891.1|85856|65
1634917390000|2021-10-22 15:43:10|85906.4|85856.4|85890.8|85865.8|85907.8|85868.2|85889.5|85855|62
1634917400000|2021-10-22 15:43:20|85893.3|85868.3|85891.2|85866.2|85894.1|85869.1|85889.2|85864.2|58
1634917410000|2021-10-22 15:43:30|85891.6|85866.6|85886.3|85861.3|85902.4|85866.6|85882.7|85849.4|71
1634917420000|2021-10-22 15:43:40|85886|85861|85884.3|85859.3|85897.2|85864.1|85880.6|85843|61
1634917430000|2021-10-22 15:43:50|85884.5|85859.5|85893.5|85843.5|85894.7|85860.3|85879.8|85842.9|60
1634917440000|2021-10-22 15:44:00|85894.2|85844.2|85872.9|85822.9|85894.2|85852.9|85872|85822|67
1634917450000|2021-10-22 15:44:10|85872.5|85822.5|85847.1|85822.1|85873.2|85829.8|85847.1|85808.8|69
1634917460000|2021-10-22 15:44:20|85847.5|85822.5|85861.7|85811.7|85864.7|85826.2|85846.5|85808.4|68
1634917470000|2021-10-22 15:44:30|85861|85811|85861.3|85811.3|85862.6|85812.6|85857.4|85807.4|69
1634917480000|2021-10-22 15:44:40|85861.2|85811.2|85862.4|85812.4|85863.4|85813.4|85859.8|85809.8|55
1634917490000|2021-10-22 15:44:50|85862.3|85812.3|85862.9|85812.9|85869.3|85819.3|85862.1|85812.1|66
1634917500000|2021-10-22 15:45:00|85863.8|85813.8|85869.4|85819.4|85871|85821|85859.8|85809.8|65
1634917510000|2021-10-22 15:45:10|85868.8|85818.8|85866.6|85816.6|85869.4|85819.4|85866.6|85816.6|59
1634917520000|2021-10-22 15:45:20|85867.1|85817.1|85865.7|85815.7|85871.1|85821.1|85865.3|85815.3|57
1634917530000|2021-10-22 15:45:30|85865.8|85815.8|85855.9|85805.9|85870.5|85820.5|85854.3|85804.3|67
1634917540000|2021-10-22 15:45:40|85857.6|85807.6|85858.1|85808.1|85862.5|85812.5|85855.3|85805.3|64
1634917550000|2021-10-22 15:45:50|85857.9|85807.9|85860.5|85810.5|85860.9|85810.9|85852.6|85802.6|60
1634917560000|2021-10-22 15:46:00|85861.2|85811.2|85864.3|85839.3|85869.9|85839.3|85858.6|85811.2|56
1634917570000|2021-10-22 15:46:10|85877.9|85827.9|85887.2|85837.2|85888.2|85838.2|85877.9|85827.9|63
1634917580000|2021-10-22 15:46:20|85886.4|85836.4|85885.3|85835.3|85888.2|85838.2|85883.4|85833.4|61
1634917590000|2021-10-22 15:46:30|85884.4|85834.4|85882.5|85832.5|85885.1|85835.1|85878.5|85828.5|62
1634917600000|2021-10-22 15:46:40|85883.1|85833.1|85879.2|85829.2|85883.3|85833.3|85877|85827|62
1634917610000|2021-10-22 15:46:50|85880.2|85830.2|85879.5|85829.5|85880.2|85830.2|85875.9|85825.9|53
1634917620000|2021-10-22 15:47:00|85879.6|85829.6|85886.6|85836.6|85886.9|85836.9|85878.9|85828.9|65
1634917630000|2021-10-22 15:47:10|85887.2|85837.2|85883.5|85833.5|85887.4|85837.4|85882.8|85832.8|64
1634917640000|2021-10-22 15:47:20|85883.6|85833.6|85884|85834|85888.7|85838.7|85882.2|85832.2|57
1634917650000|2021-10-22 15:47:30|85883.9|85833.9|85880.6|85830.6|85884.1|85834.1|85877.7|85827.7|68
1634917660000|2021-10-22 15:47:40|85879.9|85829.9|85877.6|85827.6|85880|85830|85874.1|85824.1|65
1634917670000|2021-10-22 15:47:50|85877.8|85827.8|85886.3|85836.3|85887.4|85837.4|85877.8|85827.8|58
1634917680000|2021-10-22 15:48:00|85885.8|85835.8|85886.2|85836.2|85891.6|85841.6|85884.8|85834.8|70
1634917690000|2021-10-22 15:48:10|85886.4|85836.4|85886.5|85836.5|85889.2|85839.2|85884.9|85834.9|56
1634917700000|2021-10-22 15:48:20|85886.4|85836.4|85883.7|85833.7|85888.3|85838.3|85880.4|85830.4|56
1634917710000|2021-10-22 15:48:30|85883.4|85833.4|85879|85829|85883.6|85833.6|85873.9|85823.9|61
1634917720000|2021-10-22 15:48:40|85878.4|85828.4|85878.4|85828.4|85880.8|85830.8|85877.9|85827.9|58
1634917730000|2021-10-22 15:48:50|85878.6|85828.6|85885.2|85835.2|85885.3|85835.3|85877.9|85827.9|65
1634917740000|2021-10-22 15:49:00|85885.5|85835.5|85895.9|85845.9|85896.1|85846.1|85885.5|85835.5|60
1634917750000|2021-10-22 15:49:10|85895.5|85845.5|85899.6|85849.6|85899.8|85849.8|85891.8|85841.8|64
1634917760000|2021-10-22 15:49:20|85899.7|85849.7|85899.5|85849.5|85907.4|85857.4|85899.5|85849.5|63
1634917770000|2021-10-22 15:49:30|85897.9|85847.9|85903.5|85853.5|85903.9|85853.9|85896|85846|64
1634917780000|2021-10-22 15:49:40|85903.7|85853.7|85899.1|85849.1|85903.9|85853.9|85897.5|85847.5|48
1634917790000|2021-10-22 15:49:50|85899.2|85849.2|85895.2|85845.2|85903.8|85853.8|85895|85845|58
1634917800000|2021-10-22 15:50:00|85895|85845|85896.9|85846.9|85901.5|85851.5|85893.5|85843.5|57
1634917810000|2021-10-22 15:50:10|85901.1|85851.1|85903.3|85853.3|85906.5|85856.5|85898.4|85848.4|56
1634917820000|2021-10-22 15:50:20|85902.5|85852.5|85904.2|85854.2|85904.2|85854.2|85898.5|85848.5|45
1634917830000|2021-10-22 15:50:30|85904|85854|85896.5|85846.5|85904|85854|85896.1|85846.1|53
1634917840000|2021-10-22 15:50:40|85896.6|85846.6|85896.5|85846.5|85899.8|85849.8|85895.7|85845.7|53
1634917850000|2021-10-22 15:50:50|85898|85848|85898.9|85848.9|85904.9|85854.9|85898|85848|63
1634917860000|2021-10-22 15:51:00|85899.1|85849.1|85889.3|85839.3|85899.5|85849.5|85889|85839|59
1634917870000|2021-10-22 15:51:10|85888.9|85838.9|85886.8|85836.8|85892.8|85842.8|85881.7|85831.7|66
1634917880000|2021-10-22 15:51:20|85886.9|85836.9|85889.1|85839.1|85889.1|85839.1|85880.9|85830.9|61
1634917890000|2021-10-22 15:51:30|85887.9|85837.9|85881|85831|85887.9|85837.9|85879.5|85829.5|61
1634917900000|2021-10-22 15:51:40|85880.9|85830.9|85871.1|85821.1|85881.2|85831.2|85869.8|85819.8|54
1634917910000|2021-10-22 15:51:50|85871.2|85821.2|85866.3|85816.3|85871.2|85821.2|85864.4|85814.4|56
1634917920000|2021-10-22 15:52:00|85865.8|85815.8|85875.2|85825.2|85876.5|85826.5|85865.8|85815.8|69
1634917930000|2021-10-22 15:52:10|85874.2|85824.2|85872.8|85822.8|85875.8|85825.8|85871.5|85821.5|58
1634917940000|2021-10-22 15:52:20|85872.7|85822.7|85875|85825|85877.9|85827.9|85872.6|85822.6|45
1634917950000|2021-10-22 15:52:30|85873.9|85823.9|85865.1|85815.1|85873.9|85823.9|85865.1|85815.1|51
1634917960000|2021-10-22 15:52:40|85865.2|85815.2|85867.9|85817.9|85869|85819|85864.5|85814.5|53
1634917970000|2021-10-22 15:52:50|85866.6|85816.6|85862.7|85812.7|85866.6|85816.6|85862|85812|59
1634917980000|2021-10-22 15:53:00|85863.2|85813.2|85864.3|85814.3|85864.5|85814.5|85862.9|85812.9|40
1634917990000|2021-10-22 15:53:10|85863.8|85813.8|85848.3|85823.3|85863.8|85826.5|85847.3|85811|50
1634918000000|2021-10-22 15:53:20|85848.6|85823.6|85861.4|85811.4|85863.9|85825.9|85848.6|85810.1|62
1634918010000|2021-10-22 15:53:30|85861.2|85811.2|85859.9|85809.9|85861.9|85811.9|85858.6|85808.6|47
1634918020000|2021-10-22 15:53:40|85860|85810|85859.7|85809.7|85862.1|85812.1|85857.6|85807.6|48
1634918030000|2021-10-22 15:53:50|85859.5|85809.5|85858|85808|85859.9|85809.9|85854|85804|47
1634918040000|2021-10-22 15:54:00|85857.8|85807.8|85857.1|85807.1|85858.9|85808.9|85854.8|85804.8|51
1634918050000|2021-10-22 15:54:10|85856.9|85806.9|85853.8|85803.8|85857.3|85807.3|85852.3|85802.3|56
1634918060000|2021-10-22 15:54:20|85853.6|85803.6|85856.6|85806.6|85859.7|85809.7|85853.2|85803.2|40
1634918070000|2021-10-22 15:54:30|85855.3|85805.3|85852|85802|85855.4|85805.4|85850|85800|46
1634918080000|2021-10-22 15:54:40|85851.7|85801.7|85861.9|85811.9|85862.7|85812.7|85851.7|85801.7|53
1634918090000|2021-10-22 15:54:50|85859.3|85809.3|85848|85798|85859.8|85809.8|85848|85798|57
1634918100000|2021-10-22 15:55:00|85848.3|85798.3|85850.9|85800.9|85853.2|85803.2|85848.3|85798.3|46
1634918110000|2021-10-22 15:55:10|85851|85801|85838.4|85788.4|85851|85801|85838.4|85788.4|61
1634918120000|2021-10-22 15:55:20|85838.3|85788.3|85835.7|85785.7|85839|85789|85832.2|85782.2|57
1634918130000|2021-10-22 15:55:30|85836|85786|85833.6|85783.6|85838.3|85788.3|85832.2|85782.2|52
1634918140000|2021-10-22 15:55:40|85833.7|85783.7|85832.9|85782.9|85834.2|85784.2|85831.7|85781.7|38
1634918150000|2021-10-22 15:55:50|85833|85783|85838.1|85788.1|85838.8|85788.8|85831.4|85781.4|58
1634918160000|2021-10-22 15:56:00|85837.8|85787.8|85837.5|85787.5|85841.6|85791.6|85834.4|85784.4|63
1634918170000|2021-10-22 15:56:10|85837.8|85787.8|85835.3|85785.3|85840.8|85790.8|85834.5|85784.5|54
1634918180000|2021-10-22 15:56:20|85835.2|85785.2|85838.8|85788.8|85839.1|85789.1|85835.2|85785.2|52
1634918190000|2021-10-22 15:56:30|85839|85789|85838.5|85788.5|85840.2|85790.2|85830.8|85780.8|53
1634918200000|2021-10-22 15:56:40|85838|85788|85835.3|85785.3|85842.2|85792.2|85831.5|85781.5|61
1634918210000|2021-10-22 15:56:50|85835.1|85785.1|85855.4|85805.4|85859.2|85809.2|85834|85784|71
1634918220000|2021-10-22 15:57:00|85855.3|85805.3|85862.5|85812.5|85869.9|85819.9|85855.1|85805.1|77
1634918230000|2021-10-22 15:57:10|85862.3|85812.3|85862|85812|85866.1|85816.1|85854.4|85804.4|71
1634918240000|2021-10-22 15:57:20|85861.8|85811.8|85858.9|85808.9|85863.5|85813.5|85854.8|85804.8|66
1634918250000|2021-10-22 15:57:30|85856.1|85806.1|85853.7|85803.7|85858.2|85808.2|85850.4|85800.4|59
1634918260000|2021-10-22 15:57:40|85853.6|85803.6|85843.4|85793.4|85853.6|85803.6|85841.2|85791.2|57
1634918270000|2021-10-22 15:57:50|85844.5|85794.5|85848|85798|85848.8|85798.8|85842.8|85792.8|59
1634918280000|2021-10-22 15:58:00|85848.3|85798.3|85838.2|85788.2|85851.4|85801.4|85837.5|85787.5|59
1634918290000|2021-10-22 15:58:10|85838.6|85788.6|85839.6|85789.6|85840.9|85790.9|85834.8|85784.8|61
1634918300000|2021-10-22 15:58:20|85839.3|85789.3|85842.9|85792.9|85843.8|85793.8|85838.3|85788.3|59
1634918310000|2021-10-22 15:58:30|85843.5|85793.5|85847.5|85797.5|85847.8|85797.8|85839.9|85789.9|64
1634918320000|2021-10-22 15:58:40|85847.1|85797.1|85846.1|85796.1|85847.8|85797.8|85841.8|85791.8|58
1634918330000|2021-10-22 15:58:50|85847.3|85797.3|85821.9|85796.9|85847.6|85798.8|85821.3|85787.2|54
1634918340000|2021-10-22 15:59:00|85822.1|85797.1|85847.2|85797.2|85847.2|85800|85822.1|85788.4|68
1634918350000|2021-10-22 15:59:10|85847.1|85797.1|85847.6|85797.6|85852.6|85802.6|85846.1|85796.1|54
1634918360000|2021-10-22 15:59:20|85847.7|85797.7|85836.3|85786.3|85848.3|85798.3|85836.3|85786.3|47
1634918370000|2021-10-22 15:59:30|85835.7|85785.7|85836.9|85786.9|85837.8|85798.3|85820.6|85783.1|58
1634918380000|2021-10-22 15:59:40|85837.1|85787.1|85841.4|85791.4|85842.1|85792.1|85832.9|85782.9|56
1634918390000|2021-10-22 15:59:50|85842|85792|85850.9|85800.9|85851.7|85801.7|85841|85791|60
1634918400000|2021-10-22 16:00:00|85851.6|85801.6|85851.8|85801.8|85853.7|85803.7|85850.3|85800.3|60
1634918410000|2021-10-22 16:00:10|85851.9|85801.9|85859.8|85809.8|85860.2|85810.2|85850.5|85800.5|52
1634918420000|2021-10-22 16:00:20|85859.9|85809.9|85846.3|85796.3|85862.8|85812.8|85841.2|85791.2|68
1634918430000|2021-10-22 16:00:30|85846.7|85796.7|85860.7|85810.7|85860.7|85810.7|85845.9|85795.9|59
1634918440000|2021-10-22 16:00:40|85860.6|85810.6|85856.6|85806.6|85860.6|85810.6|85855.1|85805.1|67
1634918450000|2021-10-22 16:00:50|85857.7|85807.7|85863.4|85813.4|85864.8|85814.8|85854.8|85804.8|50
1634918460000|2021-10-22 16:01:00|85863.2|85813.2|85868.5|85818.5|85869.9|85819.9|85859.3|85809.3|66
1634918470000|2021-10-22 16:01:10|85868.6|85818.6|85875.7|85825.7|85877.8|85827.8|85868.6|85818.6|62
1634918480000|2021-10-22 16:01:20|85875.5|85825.5|85886.6|85836.6|85886.6|85836.6|85874.9|85824.9|65
1634918490000|2021-10-22 16:01:30|85886.3|85836.3|85886.2|85836.2|85889.9|85839.9|85879.3|85829.3|60
1634918500000|2021-10-22 16:01:40|85886.4|85836.4|85891.5|85841.5|85894|85844|85886.4|85836.4|63
1634918510000|2021-10-22 16:01:50|85891.6|85841.6|85884.4|85834.4|85891.6|85841.6|85882.6|85832.6|66
1634918520000|2021-10-22 16:02:00|85884.8|85834.8|85875.5|85825.5|85885|85835|85872.5|85822.5|59
1634918530000|2021-10-22 16:02:10|85875.9|85825.9|85878.9|85828.9|85879.4|85829.4|85875.3|85825.3|46
1634918540000|2021-10-22 16:02:20|85879|85829|85877.9|85827.9|85881|85831|85874.8|85824.8|55
1634918550000|2021-10-22 16:02:30|85877.8|85827.8|85864.2|85814.2|85877.8|85827.8|85864.2|85814.2|62
1634918560000|2021-10-22 16:02:40|85864.9|85814.9|85865.5|85815.5|85867.8|85817.8|85864.5|85814.5|39
1634918570000|2021-10-22 16:02:50|85864.6|85814.6|85861.9|85811.9|85864.8|85814.8|85860.6|85810.6|42
1634918580000|2021-10-22 16:03:00|85862|85812|85865.6|85815.6|85867.2|85817.2|85861.3|85811.3|51
1634918590000|2021-10-22 16:03:10|85864.1|85814.1|85865|85815|85866.7|85816.7|85861.2|85811.2|44
1634918600000|2021-10-22 16:03:20|85864.8|85814.8|85863|85813|85867.1|85817.1|85862.2|85812.2|56
1634918610000|2021-10-22 16:03:30|85862.9|85812.9|85870.9|85820.9|85871.4|85821.4|85862.9|85812.9|58
1634918620000|2021-10-22 16:03:40|85870.8|85820.8|85869.4|85819.4|85872.1|85822.1|85867.5|85817.5|46
1634918630000|2021-10-22 16:03:50|85869.3|85819.3|85867.4|85817.4|85870.6|85820.6|85866.7|85816.7|57
1634918640000|2021-10-22 16:04:00|85867.7|85817.7|85873.2|85823.2|85873.8|85823.8|85867.3|85817.3|57
1634918650000|2021-10-22 16:04:10|85873.4|85823.4|85874.5|85824.5|85878.4|85828.4|85871.7|85821.7|60
1634918660000|2021-10-22 16:04:20|85876.4|85826.4|85874.6|85824.6|85876.4|85826.4|85873.5|85823.5|39
1634918670000|2021-10-22 16:04:30|85874.4|85824.4|85875.5|85825.5|85876.3|85826.3|85873.5|85823.5|50
1634918680000|2021-10-22 16:04:40|85875.3|85825.3|85874.9|85824.9|85876.9|85826.9|85870.9|85820.9|45
1634918690000|2021-10-22 16:04:50|85876|85826|85876.8|85826.8|85877.9|85827.9|85874.6|85824.6|41
1634918700000|2021-10-22 16:05:00|85876|85826|85878.4|85828.4|85882|85832|85875.1|85825.1|50
1634918710000|2021-10-22 16:05:10|85877.8|85827.8|85878.3|85828.3|85879.6|85829.6|85875.7|85825.7|49
1634918720000|2021-10-22 16:05:20|85878.4|85828.4|85870.7|85820.7|85878.4|85828.4|85870.7|85820.7|53
1634918730000|2021-10-22 16:05:30|85870.8|85820.8|85870.3|85820.3|85872.3|85822.3|85865.9|85815.9|54
1634918740000|2021-10-22 16:05:40|85869.8|85819.8|85872.3|85822.3|85872.5|85822.5|85869.8|85819.8|35
1634918750000|2021-10-22 16:05:50|85872.4|85822.4|85871.9|85821.9|85872.5|85822.5|85871.3|85821.3|28
1634918760000|2021-10-22 16:06:00|85871.8|85821.8|85875.6|85825.6|85876.1|85826.1|85871.1|85821.1|47
1634918770000|2021-10-22 16:06:10|85875.7|85825.7|85876|85826|85879.5|85829.5|85874.6|85824.6|52
1634918780000|2021-10-22 16:06:20|85876.1|85826.1|85876.7|85826.7|85877.4|85827.4|85874.6|85824.6|46
1634918790000|2021-10-22 16:06:30|85876.5|85826.5|85873.8|85823.8|85878.3|85828.3|85873|85823|48
1634918800000|2021-10-22 16:06:40|85873.9|85823.9|85872.9|85822.9|85877.4|85827.4|85870.6|85820.6|47
1634918810000|2021-10-22 16:06:50|85873.7|85823.7|85860.6|85810.6|85875.3|85825.3|85860.6|85810.6|48
1634918820000|2021-10-22 16:07:00|85860.5|85810.5|85860.7|85810.7|85862.5|85812.5|85856.7|85806.7|63
1634918830000|2021-10-22 16:07:10|85861|85811|85860.2|85810.2|85865.2|85815.2|85860.2|85810.2|49
1634918840000|2021-10-22 16:07:20|85859.9|85809.9|85861.5|85811.5|85865.7|85815.7|85859.3|85809.3|51
1634918850000|2021-10-22 16:07:30|85863.2|85813.2|85869.4|85819.4|85869.7|85819.7|85863.2|85813.2|48
1634918860000|2021-10-22 16:07:40|85870.3|85820.3|85866.8|85816.8|85872.1|85822.1|85866.8|85816.8|48
1634918870000|2021-10-22 16:07:50|85867.4|85817.4|85865.9|85815.9|85867.9|85817.9|85863.9|85813.9|52
1634918880000|2021-10-22 16:08:00|85866.8|85816.8|85871.6|85821.6|85873.4|85823.4|85866.8|85816.8|41
1634918890000|2021-10-22 16:08:10|85871.5|85821.5|85877.4|85827.4|85879|85829|85870.6|85820.6|46
1634918900000|2021-10-22 16:08:20|85877.7|85827.7|85877.6|85827.6|85879.7|85829.7|85877.6|85827.6|32
1634918910000|2021-10-22 16:08:30|85878.3|85828.3|85878.1|85828.1|85881.9|85831.9|85877.4|85827.4|56
1634918920000|2021-10-22 16:08:40|85877.9|85827.9|85879.3|85829.3|85879.4|85829.4|85877.7|85827.7|45
1634918930000|2021-10-22 16:08:50|85879.4|85829.4|85880.8|85830.8|85881.2|85831.2|85878.8|85828.8|37
1634918940000|2021-10-22 16:09:00|85881|85831|85885.8|85835.8|85887.3|85837.3|85881|85831|43
1634918950000|2021-10-22 16:09:10|85885.7|85835.7|85888.4|85838.4|85889.1|85839.1|85883.7|85833.7|45
1634918960000|2021-10-22 16:09:20|85888.2|85838.2|85886.6|85836.6|85888.3|85838.3|85886|85836|34
1634918970000|2021-10-22 16:09:30|85886.7|85836.7|85893.2|85843.2|85893.2|85843.2|85886.4|85836.4|43
1634918980000|2021-10-22 16:09:40|85893.3|85843.3|85893.2|85843.2|85893.5|85843.5|85891.3|85841.3|39
1634918990000|2021-10-22 16:09:50|85892.8|85842.8|85889.1|85839.1|85893.4|85843.4|85887.5|85837.5|43
1634919000000|2021-10-22 16:10:00|85890.6|85840.6|85894.7|85844.7|85895.5|85845.5|85889.2|85839.2|53
1634919010000|2021-10-22 16:10:10|85894.6|85844.6|85902.5|85852.5|85903.4|85853.4|85894.6|85844.6|44
1634919020000|2021-10-22 16:10:20|85902.2|85852.2|85902.3|85852.3|85903|85853|85900.5|85850.5|38
1634919030000|2021-10-22 16:10:30|85902.2|85852.2|85892.6|85842.6|85902.4|85852.4|85892|85842|41
1634919040000|2021-10-22 16:10:40|85892.8|85842.8|85895|85845|85896.8|85846.8|85892.5|85842.5|60
1634919050000|2021-10-22 16:10:50|85894.7|85844.7|85899|85849|85901.3|85851.3|85894|85844|44
1634919060000|2021-10-22 16:11:00|85898.2|85848.2|85899.5|85849.5|85900.2|85850.2|85898.1|85848.1|35
1634919070000|2021-10-22 16:11:10|85899.7|85849.7|85903.4|85853.4|85903.9|85867.2|85889.3|85849.7|36
1634919080000|2021-10-22 16:11:20|85902.4|85852.4|85907.6|85857.6|85908.2|85858.2|85902.4|85852.4|45
1634919090000|2021-10-22 16:11:30|85907.1|85857.1|85911.1|85861.1|85911.9|85861.9|85907.1|85857.1|47
1634919100000|2021-10-22 16:11:40|85910.9|85860.9|85909.7|85859.7|85911.4|85861.4|85906.6|85856.6|51
1634919110000|2021-10-22 16:11:50|85912.5|85862.5|85911.5|85861.5|85913.5|85863.5|85910.2|85860.2|53
1634919120000|2021-10-22 16:12:00|85911.2|85861.2|85931.5|85881.5|85932.5|85882.5|85909.7|85859.7|69
1634919130000|2021-10-22 16:12:10|85931.3|85881.3|85930.6|85880.6|85936.2|85886.2|85928.9|85878.9|62
1634919140000|2021-10-22 16:12:20|85930|85880|85931.2|85881.2|85932.5|85882.5|85929.3|85879.3|37
1634919150000|2021-10-22 16:12:30|85931.1|85881.1|85930.4|85880.4|85931.6|85881.6|85929.2|85879.2|39
1634919160000|2021-10-22 16:12:40|85930.1|85880.1|85931|85881|85933.6|85883.6|85927.6|85877.6|55
1634919170000|2021-10-22 16:12:50|85931.6|85881.6|85927.7|85877.7|85931.6|85881.6|85927.1|85877.1|44
1634919180000|2021-10-22 16:13:00|85927.3|85877.3|85927|85877|85927.9|85877.9|85925.7|85875.7|48
1634919190000|2021-10-22 16:13:10|85927.1|85877.1|85928.6|85878.6|85931.3|85881.3|85926.8|85876.8|44
1634919200000|2021-10-22 16:13:20|85928.7|85878.7|85929.1|85879.1|85929.3|85879.3|85927|85877|53
1634919210000|2021-10-22 16:13:30|85929.9|85879.9|85921.9|85871.9|85930.9|85880.9|85919.5|85869.5|52
1634919220000|2021-10-22 16:13:40|85921.5|85871.5|85925|85875|85929.2|85879.2|85920.4|85870.4|46
1634919230000|2021-10-22 16:13:50|85925.4|85875.4|85921.4|85871.4|85925.5|85875.5|85919.6|85869.6|47
1634919240000|2021-10-22 16:14:00|85921.3|85871.3|85917.3|85867.3|85921.3|85871.3|85915.1|85865.1|50
1634919250000|2021-10-22 16:14:10|85917.2|85867.2|85917.2|85867.2|85919|85869|85916.3|85866.3|36
1634919260000|2021-10-22 16:14:20|85917|85867|85910.2|85860.2|85917|85867|85908.5|85858.5|55
1634919270000|2021-10-22 16:14:30|85910.1|85860.1|85910.7|85860.7|85911.8|85861.8|85905.9|85855.9|56
1634919280000|2021-10-22 16:14:40|85910.8|85860.8|85914.5|85864.5|85917|85867|85909.8|85859.8|47
1634919290000|2021-10-22 16:14:50|85914.4|85864.4|85916.2|85866.2|85916.3|85866.3|85913.4|85863.4|31
1634919300000|2021-10-22 16:15:00|85915.4|85865.4|85918.9|85868.9|85919.5|85869.5|85914.9|85864.9|37
1634919310000|2021-10-22 16:15:10|85918.6|85868.6|85920.1|85870.1|85922.5|85872.5|85917.4|85867.4|44
1634919320000|2021-10-22 16:15:20|85920.3|85870.3|85920.5|85870.5|85921.7|85871.7|85919.6|85869.6|37
1634919330000|2021-10-22 16:15:30|85920.4|85870.4|85912.5|85862.5|85920.4|85870.4|85910.5|85860.5|38
1634919340000|2021-10-22 16:15:40|85912.7|85862.7|85912.3|85862.3|85916|85866|85911.9|85861.9|46
1634919350000|2021-10-22 16:15:50|85912.4|85862.4|85913.5|85863.5|85915.9|85865.9|85908.4|85858.4|41
1634919360000|2021-10-22 16:16:00|85913.8|85863.8|85913.5|85863.5|85917.1|85867.1|85913.5|85863.5|44
1634919370000|2021-10-22 16:16:10|85911.1|85861.1|85915.7|85865.7|85915.7|85865.7|85910|85860|46
1634919380000|2021-10-22 16:16:20|85914.7|85864.7|85919|85869|85919|85869|85914.6|85864.6|37
1634919390000|2021-10-22 16:16:30|85919.3|85869.3|85919.8|85869.8|85920.3|85870.3|85917.4|85867.4|47
1634919400000|2021-10-22 16:16:40|85919.6|85869.6|85913.6|85863.6|85919.9|85869.9|85912.4|85862.4|39
1634919410000|2021-10-22 16:16:50|85914.4|85864.4|85914.3|85864.3|85915.6|85865.6|85912|85862|32
1634919420000|2021-10-22 16:17:00|85914.2|85864.2|85916.7|85866.7|85918.2|85868.2|85914.2|85864.2|42
1634919430000|2021-10-22 16:17:10|85916.4|85866.4|85912|85862|85916.8|85866.8|85911.8|85861.8|47
1634919440000|2021-10-22 16:17:20|85912.1|85862.1|85911.8|85861.8|85914.8|85864.8|85909.2|85859.2|45
1634919450000|2021-10-22 16:17:30|85911.6|85861.6|85909.3|85859.3|85913.5|85863.5|85907.5|85857.5|48
1634919460000|2021-10-22 16:17:40|85909.5|85859.5|85904.4|85854.4|85910.9|85860.9|85904.4|85854.4|44
1634919470000|2021-10-22 16:17:50|85903.4|85853.4|85899.5|85849.5|85904.3|85854.3|85898.6|85848.6|54
1634919480000|2021-10-22 16:18:00|85899.7|85849.7|85906.2|85856.2|85907.4|85857.4|85897.6|85847.6|61
1634919490000|2021-10-22 16:18:10|85904.8|85854.8|85904.5|85854.5|85907|85857|85902.9|85852.9|44
1634919500000|2021-10-22 16:18:20|85904.6|85854.6|85906.7|85856.7|85906.8|85856.8|85904.4|85854.4|31
1634919510000|2021-10-22 16:18:30|85907.4|85857.4|85902.4|85852.4|85907.4|85857.4|85902.4|85852.4|38
1634919520000|2021-10-22 16:18:40|85902.5|85852.5|85908.5|85858.5|85908.5|85858.5|85902.5|85852.5|41
1634919530000|2021-10-22 16:18:50|85908.2|85858.2|85923.7|85873.7|85925.3|85882.2|85896.3|85858.2|58
1634919540000|2021-10-22 16:19:00|85924|85874|85923.6|85873.6|85924.4|85874.4|85920.9|85870.9|49
1634919550000|2021-10-22 16:19:10|85924.1|85874.1|85920.8|85870.8|85924.1|85874.1|85919.9|85869.9|41
1634919560000|2021-10-22 16:19:20|85920.9|85870.9|85920.7|85870.7|85922.3|85872.3|85920.2|85870.2|38
1634919570000|2021-10-22 16:19:30|85920.9|85870.9|85919.7|85869.7|85921|85871|85919.2|85869.2|41
1634919580000|2021-10-22 16:19:40|85919.4|85869.4|85928.7|85878.7|85929.5|85879.5|85919.4|85869.4|41
1634919590000|2021-10-22 16:19:50|85928.6|85878.6|85928.9|85878.9|85930.8|85880.8|85928|85878|42
1634919600000|2021-10-22 16:20:00|85929|85879|85928.8|85878.8|85930|85880|85928.5|85878.5|28
1634919610000|2021-10-22 16:20:10|85928.7|85878.7|85930|85880|85932|85882|85927.2|85877.2|40
1634919620000|2021-10-22 16:20:20|85929.8|85879.8|85929.9|85879.9|85931.1|85881.1|85928.1|85878.1|33
1634919630000|2021-10-22 16:20:30|85929.8|85879.8|85929.5|85879.5|85929.8|85879.8|85928.7|85878.7|32
1634919640000|2021-10-22 16:20:40|85929.6|85879.6|85929.1|85879.1|85930.4|85880.4|85928.1|85878.1|40
1634919650000|2021-10-22 16:20:50|85928.7|85878.7|85918|85868|85928.7|85878.7|85916.7|85866.7|52
1634919660000|2021-10-22 16:21:00|85917.9|85867.9|85916|85866|85920.6|85870.6|85916|85866|42
1634919670000|2021-10-22 16:21:10|85916.1|85866.1|85916.8|85866.8|85918.7|85868.7|85916.1|85866.1|29
1634919680000|2021-10-22 16:21:20|85916.4|85866.4|85917.1|85867.1|85917.8|85867.8|85916.2|85866.2|24
1634919690000|2021-10-22 16:21:30|85916.6|85866.6|85916.4|85866.4|85917.5|85867.5|85915.6|85865.6|25
1634919700000|2021-10-22 16:21:40|85916.2|85866.2|85915.6|85865.6|85917.3|85867.3|85914.4|85864.4|29
1634919710000|2021-10-22 16:21:50|85916.1|85866.1|85911.6|85861.6|85916.7|85866.7|85908.6|85858.6|54
1634919720000|2021-10-22 16:22:00|85911.5|85861.5|85914.9|85864.9|85916.9|85866.9|85910.1|85860.1|50
1634919730000|2021-10-22 16:22:10|85915|85865|85910.3|85860.3|85915.3|85865.3|85908.5|85858.5|41
1634919740000|2021-10-22 16:22:20|85911|85861|85909.7|85859.7|85912.4|85862.4|85909.4|85859.4|35
1634919750000|2021-10-22 16:22:30|85909.4|85859.4|85912.6|85862.6|85912.6|85862.6|85909|85859|28
1634919760000|2021-10-22 16:22:40|85912.7|85862.7|85915.3|85865.3|85917.5|85867.5|85912.7|85862.7|49
1634919770000|2021-10-22 16:22:50|85915.2|85865.2|85919.5|85869.5|85921.4|85882|85907|85864.9|48
1634919780000|2021-10-22 16:23:00|85919.6|85869.6|85922.8|85872.8|85922.9|85872.9|85919.4|85869.4|45
1634919790000|2021-10-22 16:23:10|85922.7|85872.7|85922|85872|85922.7|85872.7|85921.5|85871.5|28
1634919800000|2021-10-22 16:23:20|85921.8|85871.8|85923.5|85873.5|85926.9|85876.9|85921.6|85871.6|56
1634919810000|2021-10-22 16:23:30|85923.2|85873.2|85915.7|85865.7|85923.2|85873.2|85915.5|85865.5|58
1634919820000|2021-10-22 16:23:40|85915.6|85865.6|85914|85864|85915.6|85865.6|85912.4|85862.4|42
1634919830000|2021-10-22 16:23:50|85913.8|85863.8|85913.6|85863.6|85914.6|85864.6|85911.4|85861.4|47
1634919840000|2021-10-22 16:24:00|85913.1|85863.1|85914.5|85864.5|85916.5|85866.5|85912.7|85862.7|50
1634919850000|2021-10-22 16:24:10|85914.4|85864.4|85913.7|85863.7|85914.4|85864.4|85912.8|85862.8|29
1634919860000|2021-10-22 16:24:20|85913.5|85863.5|85912.3|85862.3|85915.7|85865.7|85912.2|85862.2|36
1634919870000|2021-10-22 16:24:30|85912.5|85862.5|85917.3|85867.3|85920.3|85870.3|85912.2|85862.2|40
1634919880000|2021-10-22 16:24:40|85918.7|85868.7|85920.1|85870.1|85920.9|85870.9|85917.6|85867.6|37
1634919890000|2021-10-22 16:24:50|85921.3|85871.3|85923.1|85873.1|85923.8|85873.8|85921.3|85871.3|39
1634919900000|2021-10-22 16:25:00|85923.2|85873.2|85921.3|85871.3|85923.2|85873.2|85921|85871|38
1634919910000|2021-10-22 16:25:10|85922.1|85872.1|85919.2|85869.2|85922.4|85872.4|85917.7|85867.7|46
1634919920000|2021-10-22 16:25:20|85919.4|85869.4|85914.4|85864.4|85919.7|85869.7|85912.5|85862.5|49
1634919930000|2021-10-22 16:25:30|85914.5|85864.5|85915.6|85865.6|85917.2|85867.2|85913.7|85863.7|44
1634919940000|2021-10-22 16:25:40|85916.2|85866.2|85914.5|85864.5|85916.4|85866.4|85914.4|85864.4|35
1634919950000|2021-10-22 16:25:50|85914.7|85864.7|85927|85877|85927|85877|85914.7|85864.7|54
1634919960000|2021-10-22 16:26:00|85927.3|85877.3|85921.2|85871.2|85927.3|85877.3|85921|85871|51
1634919970000|2021-10-22 16:26:10|85921.3|85871.3|85922.2|85872.2|85923.2|85873.2|85920.7|85870.7|41
1634919980000|2021-10-22 16:26:20|85921.9|85871.9|85924.4|85874.4|85925.1|85875.1|85921.7|85871.7|51
1634919990000|2021-10-22 16:26:30|85924.3|85874.3|85916.8|85866.8|85924.3|85874.3|85916.6|85866.6|51
1634920000000|2021-10-22 16:26:40|85915.7|85865.7|85918|85868|85919|85869|85914|85864|52
1634920010000|2021-10-22 16:26:50|85918.1|85868.1|85917|85867|85918.6|85868.6|85916.1|85866.1|40
1634920020000|2021-10-22 16:27:00|85916.8|85866.8|85916.6|85866.6|85917.9|85867.9|85914.9|85864.9|37
1634920030000|2021-10-22 16:27:10|85916.5|85866.5|85910.2|85860.2|85917.3|85867.3|85910|85860|46
1634920040000|2021-10-22 16:27:20|85909.8|85859.8|85907.4|85857.4|85910.4|85860.4|85906.2|85856.2|50
1634920050000|2021-10-22 16:27:30|85907|85857|85904.2|85854.2|85907.5|85857.5|85901.5|85851.5|54
1634920060000|2021-10-22 16:27:40|85903.9|85853.9|85908.5|85858.5|85911.7|85861.7|85902.6|85852.6|50
1634920070000|2021-10-22 16:27:50|85908.6|85858.6|85906.9|85856.9|85911.3|85861.3|85906.7|85856.7|54
1634920080000|2021-10-22 16:28:00|85907.1|85857.1|85906.2|85856.2|85908.8|85858.8|85905.7|85855.7|34
1634920090000|2021-10-22 16:28:10|85907.5|85857.5|85903|85853|85908.2|85858.2|85902.2|85852.2|37
1634920100000|2021-10-22 16:28:20|85904.6|85854.6|85897.9|85847.9|85904.6|85854.6|85896.8|85846.8|42
1634920110000|2021-10-22 16:28:30|85899.6|85849.6|85897.1|85847.1|85902.1|85852.1|85896.5|85846.5|26
1634920120000|2021-10-22 16:28:40|85896.6|85846.6|85894.8|85844.8|85897.2|85847.2|85892|85842|46
1634920130000|2021-10-22 16:28:50|85894.9|85844.9|85887.2|85837.2|85894.9|85844.9|85885.3|85835.3|59
1634920140000|2021-10-22 16:29:00|85886.9|85836.9|85883.5|85833.5|85886.9|85836.9|85883.1|85833.1|46
1634920150000|2021-10-22 16:29:10|85883.4|85833.4|85887|85837|85887|85837|85883.4|85833.4|29
1634920160000|2021-10-22 16:29:20|85887.1|85837.1|85885.9|85835.9|85889.5|85839.5|85884.9|85834.9|45
1634920170000|2021-10-22 16:29:30|85885.4|85835.4|85880.8|85830.8|85887.4|85837.4|85880.1|85830.1|53
1634920180000|2021-10-22 16:29:40|85880.9|85830.9|85879.1|85829.1|85881|85831|85875.8|85825.8|52
1634920190000|2021-10-22 16:29:50|85878.7|85828.7|85882.2|85832.2|85882.2|85832.2|85877.9|85827.9|33
1634920200000|2021-10-22 16:30:00|85882.1|85832.1|85888.9|85838.9|85889.3|85839.3|85881.1|85831.1|59
1634920210000|2021-10-22 16:30:10|85888.8|85838.8|85891.4|85841.4|85892.2|85842.2|85887.9|85837.9|54
1634920220000|2021-10-22 16:30:20|85891.5|85841.5|85890.9|85840.9|85891.8|85841.8|85890.6|85840.6|43
1634920230000|2021-10-22 16:30:30|85890.8|85840.8|85889.8|85839.8|85891.8|85841.8|85889.8|85839.8|33
1634920240000|2021-10-22 16:30:40|85889.6|85839.6|85891.6|85841.6|85892|85842|85889.6|85839.6|52
1634920250000|2021-10-22 16:30:50|85890.7|85840.7|85891.3|85841.3|85893.3|85843.3|85890.5|85840.5|45
1634920260000|2021-10-22 16:31:00|85890.8|85840.8|85889.4|85839.4|85891.9|85841.9|85886.5|85836.5|55
1634920270000|2021-10-22 16:31:10|85888.8|85838.8|85889.9|85839.9|85891.3|85841.3|85888|85838|27
1634920280000|2021-10-22 16:31:20|85889.6|85839.6|85889.9|85839.9|85891.1|85841.1|85889.1|85839.1|36
1634920290000|2021-10-22 16:31:30|85890|85840|85885.9|85835.9|85890.7|85840.7|85884.9|85834.9|47
1634920300000|2021-10-22 16:31:40|85885.3|85835.3|85886.4|85836.4|85886.4|85836.4|85883.8|85833.8|35
1634920310000|2021-10-22 16:31:50|85886.5|85836.5|85885.2|85835.2|85886.5|85836.5|85883.9|85833.9|32
1634920320000|2021-10-22 16:32:00|85885|85835|85881.3|85831.3|85885.1|85835.1|85881.3|85831.3|42
1634920330000|2021-10-22 16:32:10|85885|85835|85882.7|85832.7|85885.8|85835.8|85882.6|85832.6|48
1634920340000|2021-10-22 16:32:20|85883.4|85833.4|85883.7|85833.7|85884.5|85834.5|85882.6|85832.6|34
1634920350000|2021-10-22 16:32:30|85883.5|85833.5|85878.4|85828.4|85883.5|85833.5|85878.4|85828.4|47
1634920360000|2021-10-22 16:32:40|85878.2|85828.2|85878.5|85828.5|85879.2|85829.2|85877.7|85827.7|51
1634920370000|2021-10-22 16:32:50|85878.7|85828.7|85877.8|85827.8|85878.7|85828.7|85876.7|85826.7|46
1634920380000|2021-10-22 16:33:00|85877.9|85827.9|85872.6|85822.6|85878.3|85828.3|85872.4|85822.4|43
1634920390000|2021-10-22 16:33:10|85872.5|85822.5|85871.2|85821.2|85873.9|85823.9|85868.5|85818.5|47
1634920400000|2021-10-22 16:33:20|85871.3|85821.3|85864.1|85814.1|85871.3|85821.3|85864.1|85814.1|39
1634920410000|2021-10-22 16:33:30|85864|85814|85866.6|85816.6|85867.3|85817.3|85862.5|85812.5|49
1634920420000|2021-10-22 16:33:40|85866.8|85816.8|85867.3|85817.3|85868.7|85818.7|85865.6|85815.6|43
1634920430000|2021-10-22 16:33:50|85867.6|85817.6|85870.3|85820.3|85870.3|85820.3|85867.1|85817.1|33
1634920440000|2021-10-22 16:34:00|85871.4|85821.4|85868.9|85818.9|85873|85823|85868.9|85818.9|47
1634920450000|2021-10-22 16:34:10|85869.9|85819.9|85870.7|85820.7|85870.8|85820.8|85869.1|85819.1|31
1634920460000|2021-10-22 16:34:20|85871|85821|85869|85819|85871.5|85821.5|85868.5|85818.5|33
1634920470000|2021-10-22 16:34:30|85869.1|85819.1|85866.2|85816.2|85869.1|85819.1|85863.9|85813.9|31
1634920480000|2021-10-22 16:34:40|85866|85816|85865.5|85815.5|85866|85816|85863.9|85813.9|39
1634920490000|2021-10-22 16:34:50|85865.3|85815.3|85864.7|85814.7|85865.3|85815.3|85863.5|85813.5|38
1634920500000|2021-10-22 16:35:00|85864.5|85814.5|85864.1|85814.1|85864.5|85814.5|85862.9|85812.9|18
1634920510000|2021-10-22 16:35:10|85864.2|85814.2|85869.7|85819.7|85869.7|85819.7|85864.2|85814.2|37
1634920520000|2021-10-22 16:35:20|85870.1|85820.1|85870.3|85820.3|85873|85823|85870.1|85820.1|38
1634920530000|2021-10-22 16:35:30|85870.7|85820.7|85865.2|85815.2|85870.7|85820.7|85865.2|85815.2|37
1634920540000|2021-10-22 16:35:40|85865.1|85815.1|85863.2|85813.2|85866.8|85816.8|85863.2|85813.2|37
1634920550000|2021-10-22 16:35:50|85863.1|85813.1|85865.3|85815.3|85865.4|85815.4|85862.8|85812.8|27
1634920560000|2021-10-22 16:36:00|85865.6|85815.6|85866.3|85816.3|85866.5|85816.5|85865.4|85815.4|18
1634920570000|2021-10-22 16:36:10|85866.1|85816.1|85863|85813|85866.8|85816.8|85863|85813|25
1634920580000|2021-10-22 16:36:20|85862.8|85812.8|85862.3|85812.3|85864.2|85814.2|85862|85812|33
1634920590000|2021-10-22 16:36:30|85862.2|85812.2|85858.4|85808.4|85862.3|85812.3|85857.2|85807.2|38
1634920600000|2021-10-22 16:36:40|85856.9|85806.9|85857.2|85807.2|85857.7|85807.7|85856|85806|43
1634920610000|2021-10-22 16:36:50|85857.1|85807.1|85860.6|85810.6|85860.7|85810.7|85857|85807|33
1634920620000|2021-10-22 16:37:00|85862|85812|85861.3|85811.3|85862.7|85812.7|85858.3|85808.3|46
1634920630000|2021-10-22 16:37:10|85861.4|85811.4|85862.9|85812.9|85862.9|85812.9|85859.4|85809.4|35
1634920640000|2021-10-22 16:37:20|85863.8|85813.8|85859.9|85809.9|85863.9|85813.9|85859.4|85809.4|38
1634920650000|2021-10-22 16:37:30|85859.8|85809.8|85860|85810|85860.4|85810.4|85859.2|85809.2|36
1634920660000|2021-10-22 16:37:40|85860.1|85810.1|85859.9|85809.9|85860.5|85810.5|85859.3|85809.3|21
1634920670000|2021-10-22 16:37:50|85860.1|85810.1|85858.9|85808.9|85860.9|85810.9|85858.5|85808.5|33
1634920680000|2021-10-22 16:38:00|85859.1|85809.1|85866.2|85816.2|85867.9|85829.7|85854.7|85809.1|41
1634920690000|2021-10-22 16:38:10|85866.1|85816.1|85866.7|85816.7|85866.9|85816.9|85864.5|85814.5|27
1634920700000|2021-10-22 16:38:20|85866.6|85816.6|85859.6|85809.6|85867|85817|85859.3|85809.3|32
1634920710000|2021-10-22 16:38:30|85859.4|85809.4|85860|85810|85864.4|85814.4|85858.5|85808.5|43
1634920720000|2021-10-22 16:38:40|85860.8|85810.8|85862.1|85812.1|85864|85814|85860.2|85810.2|36
1634920730000|2021-10-22 16:38:50|85862.2|85812.2|85860.8|85810.8|85862.7|85812.7|85860.5|85810.5|42
1634920740000|2021-10-22 16:39:00|85861|85811|85862.3|85812.3|85862.4|85812.4|85860|85810|41
1634920750000|2021-10-22 16:39:10|85862.9|85812.9|85867.1|85817.1|85868.1|85818.1|85862.7|85812.7|38
1634920760000|2021-10-22 16:39:20|85867|85817|85866.4|85816.4|85867.1|85817.1|85865.8|85815.8|28
1634920770000|2021-10-22 16:39:30|85866.5|85816.5|85867.4|85817.4|85867.6|85817.6|85865|85815|38
1634920780000|2021-10-22 16:39:40|85866.9|85816.9|85866.3|85816.3|85868.5|85818.5|85864.7|85814.7|41
1634920790000|2021-10-22 16:39:50|85866|85816|85864.5|85814.5|85866.4|85816.4|85863.8|85813.8|43
1634920800000|2021-10-22 16:40:00|85864.4|85814.4|85869.4|85819.4|85869.4|85819.4|85863.1|85813.1|46
1634920810000|2021-10-22 16:40:10|85869.6|85819.6|85871.8|85821.8|85872.5|85822.5|85869.6|85819.6|38
1634920820000|2021-10-22 16:40:20|85872|85822|85873.6|85823.6|85873.7|85823.7|85871.9|85821.9|33
1634920830000|2021-10-22 16:40:30|85873.3|85823.3|85870.2|85820.2|85873.8|85823.8|85869.9|85819.9|29
1634920840000|2021-10-22 16:40:40|85870.3|85820.3|85870.2|85820.2|85870.7|85820.7|85869.7|85819.7|21
1634920850000|2021-10-22 16:40:50|85870.5|85820.5|85867.9|85817.9|85870.5|85820.5|85866.5|85816.5|24
1634920860000|2021-10-22 16:41:00|85868|85818|85866.1|85816.1|85868.1|85818.1|85865.5|85815.5|40
1634920870000|2021-10-22 16:41:10|85865.8|85815.8|85865|85815|85865.8|85815.8|85864.3|85814.3|14
1634920880000|2021-10-22 16:41:20|85865.1|85815.1|85863.7|85813.7|85865.1|85815.1|85862.7|85812.7|26
1634920890000|2021-10-22 16:41:30|85863.6|85813.6|85859.4|85809.4|85863.6|85813.6|85859|85809|47
1634920900000|2021-10-22 16:41:40|85859.5|85809.5|85853.2|85803.2|85859.5|85809.5|85852.3|85802.3|43
1634920910000|2021-10-22 16:41:50|85853.8|85803.8|85854.4|85804.4|85854.7|85804.7|85853.2|85803.2|23
1634920920000|2021-10-22 16:42:00|85854.3|85804.3|85851.2|85801.2|85855.6|85805.6|85850.8|85800.8|34
1634920930000|2021-10-22 16:42:10|85851.3|85801.3|85848.6|85798.6|85852.2|85802.2|85848.4|85798.4|30
1634920940000|2021-10-22 16:42:20|85846.2|85796.2|85840.9|85790.9|85846.6|85796.6|85839.3|85789.3|50
1634920950000|2021-10-22 16:42:30|85841.4|85791.4|85843.5|85793.5|85844.1|85794.1|85840.7|85790.7|44
1634920960000|2021-10-22 16:42:40|85843.9|85793.9|85845.3|85795.3|85846.6|85796.6|85842.5|85792.5|37
1634920970000|2021-10-22 16:42:50|85845.8|85795.8|85846|85796|85846.1|85796.1|85843|85793|46
1634920980000|2021-10-22 16:43:00|85845.9|85795.9|85844.1|85794.1|85845.9|85795.9|85842.9|85792.9|34
1634920990000|2021-10-22 16:43:10|85843.8|85793.8|85845.1|85795.1|85847|85810.7|85833.2|85793.3|49
1634921000000|2021-10-22 16:43:20|85844.9|85794.9|85835.9|85810.9|85850.1|85811.6|85835.1|85793.4|56
1634921010000|2021-10-22 16:43:30|85836|85811|85848.3|85798.3|85849.2|85811.3|85836|85797.4|38
1634921020000|2021-10-22 16:43:40|85848.2|85798.2|85849.5|85799.5|85849.8|85799.8|85848.1|85798.1|26
1634921030000|2021-10-22 16:43:50|85849.9|85799.9|85842.9|85817.9|85854.9|85818.1|85838.7|85799.4|45
1634921040000|2021-10-22 16:44:00|85843.1|85818.1|85863.6|85813.6|85863.6|85818.9|85842.5|85806.8|56
1634921050000|2021-10-22 16:44:10|85864.1|85814.1|85863.8|85813.8|85865.5|85815.5|85863.1|85813.1|39
1634921060000|2021-10-22 16:44:20|85863.7|85813.7|85860.3|85810.3|85864|85814|85858.3|85808.3|42
1634921070000|2021-10-22 16:44:30|85860.2|85810.2|85861.9|85811.9|85861.9|85811.9|85859.6|85809.6|37
1634921080000|2021-10-22 16:44:40|85861.8|85811.8|85861.2|85811.2|85861.8|85811.8|85860.6|85810.6|35
1634921090000|2021-10-22 16:44:50|85861.1|85811.1|85868.9|85818.9|85868.9|85818.9|85861.1|85811.1|45
1634921100000|2021-10-22 16:45:00|85868.7|85818.7|85860.5|85810.5|85868.7|85818.7|85860.4|85810.4|42
1634921110000|2021-10-22 16:45:10|85860.8|85810.8|85859.9|85809.9|85861.5|85811.5|85859.5|85809.5|24
1634921120000|2021-10-22 16:45:20|85859.5|85809.5|85856.2|85806.2|85860.2|85810.2|85855.4|85805.4|44
1634921130000|2021-10-22 16:45:30|85855.8|85805.8|85856.5|85806.5|85856.7|85806.7|85852.1|85802.1|31
1634921140000|2021-10-22 16:45:40|85855.8|85805.8|85855.6|85805.6|85856.9|85806.9|85855.5|85805.5|21
1634921150000|2021-10-22 16:45:50|85855.4|85805.4|85852.5|85802.5|85856|85806|85852|85802|31
1634921160000|2021-10-22 16:46:00|85852.6|85802.6|85851.9|85801.9|85852.8|85802.8|85848.1|85798.1|47
1634921170000|2021-10-22 16:46:10|85851.6|85801.6|85851|85801|85852.9|85802.9|85850.5|85800.5|33
1634921180000|2021-10-22 16:46:20|85850.5|85800.5|85846.8|85796.8|85850.7|85800.7|85846.7|85796.7|38
1634921190000|2021-10-22 16:46:30|85847.3|85797.3|85839.2|85789.2|85848.1|85798.1|85837.9|85787.9|38
1634921200000|2021-10-22 16:46:40|85841.3|85791.3|85839.8|85789.8|85842.1|85792.1|85838.5|85788.5|42
1634921210000|2021-10-22 16:46:50|85839.2|85789.2|85840.3|85790.3|85841|85791|85839.2|85789.2|30
1634921220000|2021-10-22 16:47:00|85840.5|85790.5|85839.8|85789.8|85840.9|85790.9|85839|85789|37
1634921230000|2021-10-22 16:47:10|85839.7|85789.7|85839.4|85789.4|85839.7|85789.7|85838.9|85788.9|17
1634921240000|2021-10-22 16:47:20|85838.3|85788.3|85841.9|85791.9|85847.8|85797.8|85838.3|85788.3|44
1634921250000|2021-10-22 16:47:30|85842|85792|85848.4|85798.4|85848.4|85798.4|85841.8|85791.8|50
1634921260000|2021-10-22 16:47:40|85848.2|85798.2|85843.5|85793.5|85848.3|85798.3|85842.9|85792.9|41
1634921270000|2021-10-22 16:47:50|85842.9|85792.9|85840.7|85790.7|85843.6|85793.6|85839.3|85789.3|41
1634921280000|2021-10-22 16:48:00|85841.5|85791.5|85840.9|85790.9|85842.3|85792.3|85840.2|85790.2|28
1634921290000|2021-10-22 16:48:10|85841.5|85791.5|85845.7|85795.7|85846.5|85796.5|85841.5|85791.5|33
1634921300000|2021-10-22 16:48:20|85845.5|85795.5|85845.2|85795.2|85846.5|85796.5|85844.8|85794.8|32
1634921310000|2021-10-22 16:48:30|85845|85795|85841.9|85791.9|85845.1|85795.1|85841.1|85791.1|34
1634921320000|2021-10-22 16:48:40|85841.7|85791.7|85835.9|85785.9|85842.4|85792.4|85835.1|85785.1|40
1634921330000|2021-10-22 16:48:50|85836.3|85786.3|85834.8|85784.8|85836.3|85786.3|85833.9|85783.9|46
1634921340000|2021-10-22 16:49:00|85834.9|85784.9|85835|85785|85837.1|85787.1|85833.8|85783.8|36
1634921350000|2021-10-22 16:49:10|85835.5|85785.5|85836|85786|85836.6|85786.6|85835.2|85785.2|18
1634921360000|2021-10-22 16:49:20|85836.1|85786.1|85838.8|85788.8|85838.8|85788.8|85833.9|85783.9|31
1634921370000|2021-10-22 16:49:30|85838.7|85788.7|85838|85788|85838.7|85788.7|85837|85787|29
1634921380000|2021-10-22 16:49:40|85838.1|85788.1|85843.5|85793.5|85843.5|85793.5|85837.3|85787.3|36
1634921390000|2021-10-22 16:49:50|85843.8|85793.8|85846.4|85796.4|85847.3|85797.3|85841.7|85791.7|34
1634921400000|2021-10-22 16:50:00|85846.7|85796.7|85845.5|85795.5|85846.7|85796.7|85844.1|85794.1|27
1634921410000|2021-10-22 16:50:10|85848.4|85798.4|85849.4|85799.4|85850.7|85800.7|85848.3|85798.3|24
1634921420000|2021-10-22 16:50:20|85848.2|85798.2|85848.5|85798.5|85849|85799|85847.9|85797.9|25
1634921430000|2021-10-22 16:50:30|85848.6|85798.6|85849.3|85799.3|85851.6|85801.6|85848.6|85798.6|31
1634921440000|2021-10-22 16:50:40|85849.4|85799.4|85850.7|85800.7|85851.6|85801.6|85848.6|85798.6|18
1634921450000|2021-10-22 16:50:50|85851|85801|85851.7|85801.7|85851.8|85801.8|85850.9|85800.9|17
1634921460000|2021-10-22 16:51:00|85851.8|85801.8|85850.5|85800.5|85851.8|85801.8|85848.9|85798.9|32
1634921470000|2021-10-22 16:51:10|85850.7|85800.7|85851.4|85801.4|85852.6|85802.6|85850.7|85800.7|21
1634921480000|2021-10-22 16:51:20|85851.8|85801.8|85850.6|85800.6|85852.5|85802.5|85850.3|85800.3|17
1634921490000|2021-10-22 16:51:30|85850.9|85800.9|85843.1|85793.1|85852.3|85812.1|85835.7|85792.3|42
1634921500000|2021-10-22 16:51:40|85842.5|85792.5|85844.2|85794.2|85844.2|85794.2|85840.6|85790.6|34
1634921510000|2021-10-22 16:51:50|85844.9|85794.9|85845.9|85795.9|85846|85807.6|85831.7|85794.9|29
1634921520000|2021-10-22 16:52:00|85845.4|85795.4|85849.1|85799.1|85849.8|85799.8|85845.3|85795.3|40
1634921530000|2021-10-22 16:52:10|85848.7|85798.7|85837.3|85812.3|85851.4|85813.7|85837.3|85796.8|41
1634921540000|2021-10-22 16:52:20|85837.7|85812.7|85850.2|85800.2|85850.2|85814.1|85837|85799.2|35
1634921550000|2021-10-22 16:52:30|85850.4|85800.4|85855.5|85805.5|85855.7|85805.7|85849.7|85799.7|41
1634921560000|2021-10-22 16:52:40|85855.2|85805.2|85855.4|85805.4|85856|85806|85853|85803|30
1634921570000|2021-10-22 16:52:50|85855.5|85805.5|85856.6|85806.6|85857.2|85807.2|85854.4|85804.4|34
1634921580000|2021-10-22 16:53:00|85856.3|85806.3|85860.3|85810.3|85862.2|85812.2|85855.5|85805.5|48
1634921590000|2021-10-22 16:53:10|85860.7|85810.7|85861.2|85811.2|85863.2|85813.2|85859.7|85809.7|34
1634921600000|2021-10-22 16:53:20|85861.8|85811.8|85856.6|85806.6|85861.8|85811.8|85856.6|85806.6|29
1634921610000|2021-10-22 16:53:30|85857.5|85807.5|85859|85809|85859.2|85809.2|85855.9|85805.9|34
1634921620000|2021-10-22 16:53:40|85859.4|85809.4|85852.9|85802.9|85859.5|85809.5|85852.9|85802.9|33
1634921630000|2021-10-22 16:53:50|85853.4|85803.4|85855.9|85805.9|85856.1|85806.1|85853.3|85803.3|35
1634921640000|2021-10-22 16:54:00|85856|85806|85842.7|85817.7|85856.5|85817.8|85842.1|85804.5|30
1634921650000|2021-10-22 16:54:10|85842.9|85817.9|85845.5|85820.5|85846.1|85821.1|85842.8|85817.8|28
1634921660000|2021-10-22 16:54:20|85845.7|85820.7|85844.9|85819.9|85846.5|85821.5|85844.8|85819.8|30
1634921670000|2021-10-22 16:54:30|85845|85820|85844.2|85819.2|85845.2|85820.2|85844.2|85819.2|14
1634921680000|2021-10-22 16:54:40|85844.1|85819.1|85847.2|85822.2|85859.4|85823.3|85843.1|85805.8|30
1634921690000|2021-10-22 16:54:50|85845.9|85820.9|85846|85821|85848.2|85823.2|85845.9|85820.9|17
1634921700000|2021-10-22 16:55:00|85845.5|85820.5|85855.7|85805.7|85856.8|85820.5|85842.9|85805.2|47
1634921710000|2021-10-22 16:55:10|85856|85806|85844|85819|85857.6|85819.1|85843|85806|29
1634921720000|2021-10-22 16:55:20|85844.1|85819.1|85865.3|85815.3|85865.3|85828.2|85843.7|85815|41
1634921730000|2021-10-22 16:55:30|85865.1|85815.1|85869.7|85819.7|85870.9|85820.9|85865.1|85815.1|49
1634921740000|2021-10-22 16:55:40|85868.9|85818.9|85879.2|85829.2|85879.8|85829.8|85868.9|85818.9|65
1634921750000|2021-10-22 16:55:50|85879|85829|85877.9|85827.9|85882.3|85832.3|85877.1|85827.1|50
1634921760000|2021-10-22 16:56:00|85878.6|85828.6|85874.5|85824.5|85878.6|85828.6|85873.3|85823.3|47
1634921770000|2021-10-22 16:56:10|85873.9|85823.9|85875.1|85825.1|85876.1|85826.1|85873.9|85823.9|36
1634921780000|2021-10-22 16:56:20|85875.2|85825.2|85879.1|85829.1|85880.1|85830.1|85874.8|85824.8|32
1634921790000|2021-10-22 16:56:30|85879.2|85829.2|85880.2|85830.2|85880.5|85830.5|85878|85828|35
1634921800000|2021-10-22 16:56:40|85880|85830|85879.5|85829.5|85880|85830|85877.2|85827.2|18
1634921810000|2021-10-22 16:56:50|85879.2|85829.2|85882.6|85832.6|85883|85833|85879.2|85829.2|28
1634921820000|2021-10-22 16:57:00|85882.7|85832.7|85880|85830|85883|85833|85879.1|85829.1|31
1634921830000|2021-10-22 16:57:10|85879.8|85829.8|85883.7|85833.7|85883.8|85833.8|85879.1|85829.1|24
1634921840000|2021-10-22 16:57:20|85884.1|85834.1|85885.1|85835.1|85885.4|85835.4|85882.9|85832.9|40
1634921850000|2021-10-22 16:57:30|85886.8|85836.8|85888.5|85838.5|85889.5|85839.5|85886.8|85836.8|39
1634921860000|2021-10-22 16:57:40|85888.4|85838.4|85890.2|85840.2|85890.3|85840.3|85887.6|85837.6|35
1634921870000|2021-10-22 16:57:50|85890|85840|85888.9|85838.9|85890.3|85840.3|85888.6|85838.6|24
1634921880000|2021-10-22 16:58:00|85889.1|85839.1|85886.2|85836.2|85889.1|85839.1|85885.6|85835.6|38
1634921890000|2021-10-22 16:58:10|85886.1|85836.1|85882.5|85832.5|85886.5|85836.5|85881.7|85831.7|44
1634921900000|2021-10-22 16:58:20|85883|85833|85883.4|85833.4|85883.6|85833.6|85881.7|85831.7|34
1634921910000|2021-10-22 16:58:30|85883.7|85833.7|85884|85834|85885.5|85835.5|85881.5|85831.5|36
1634921920000|2021-10-22 16:58:40|85884.1|85834.1|85883.5|85833.5|85886.5|85836.5|85883.5|85833.5|36
1634921930000|2021-10-22 16:58:50|85883.7|85833.7|85876.8|85826.8|85884.5|85834.5|85876.6|85826.6|42
1634921940000|2021-10-22 16:59:00|85880.4|85830.4|85882.8|85832.8|85890.5|85840.5|85879.7|85829.7|54
1634921950000|2021-10-22 16:59:10|85882.6|85832.6|85876.5|85826.5|85882.6|85832.6|85874.7|85824.7|50
1634921960000|2021-10-22 16:59:20|85876.2|85826.2|85877.4|85827.4|85877.4|85827.4|85875.2|85825.2|28
1634921970000|2021-10-22 16:59:30|85877.5|85827.5|85878.9|85828.9|85880.5|85830.5|85877.5|85827.5|34
1634921980000|2021-10-22 16:59:40|85879.2|85829.2|85877|85827|85879.3|85829.3|85877|85827|26
1634921990000|2021-10-22 16:59:50|85877.9|85827.9|85877.1|85827.1|85878.6|85828.6|85876.8|85826.8|33
1634922000000|2021-10-22 17:00:00|85876.4|85826.4|85875.5|85825.5|85877.5|85827.5|85874.7|85824.7|50
1634922010000|2021-10-22 17:00:10|85875.3|85825.3|85877.5|85827.5|85878.8|85828.8|85874.9|85824.9|35
1634922020000|2021-10-22 17:00:20|85877.4|85827.4|85877.3|85827.3|85878.3|85828.3|85876.9|85826.9|40
1634922030000|2021-10-22 17:00:30|85877.2|85827.2|85876.7|85826.7|85879.3|85829.3|85875.4|85825.4|49
1634922040000|2021-10-22 17:00:40|85876.8|85826.8|85874.3|85824.3|85877|85827|85874.1|85824.1|43
1634922050000|2021-10-22 17:00:50|85874.6|85824.6|85869.6|85819.6|85874.6|85824.6|85868.8|85818.8|50
1634922060000|2021-10-22 17:01:00|85869.7|85819.7|85870.1|85820.1|85871|85821|85869.3|85819.3|40
1634922070000|2021-10-22 17:01:10|85869.9|85819.9|85869.1|85819.1|85870.1|85820.1|85868.2|85818.2|20
1634922080000|2021-10-22 17:01:20|85869.7|85819.7|85869|85819|85869.7|85819.7|85868.7|85818.7|12
1634922090000|2021-10-22 17:01:30|85869.1|85819.1|85867.4|85817.4|85869.1|85819.1|85866.1|85816.1|29
1634922100000|2021-10-22 17:01:40|85867.6|85817.6|85866.4|85816.4|85868|85818|85865.9|85815.9|31
1634922110000|2021-10-22 17:01:50|85866.5|85816.5|85866.7|85816.7|85866.7|85816.7|85865.9|85815.9|22
1634922120000|2021-10-22 17:02:00|85866.5|85816.5|85864.2|85814.2|85866.5|85816.5|85864|85814|19
1634922130000|2021-10-22 17:02:10|85864.3|85814.3|85863.1|85813.1|85864.6|85826.9|85851.4|85813.1|28
1634922140000|2021-10-22 17:02:20|85863|85813|85864.6|85814.6|85864.6|85814.6|85862.7|85812.7|15
1634922150000|2021-10-22 17:02:30|85864.7|85814.7|85865.9|85815.9|85867.4|85829.4|85853.3|85813.6|38
1634922160000|2021-10-22 17:02:40|85866.1|85816.1|85864.6|85814.6|85866.4|85816.4|85864|85814|26
1634922170000|2021-10-22 17:02:50|85864.8|85814.8|85864.8|85814.8|85865.5|85815.5|85864.8|85814.8|13
1634922180000|2021-10-22 17:03:00|85865|85815|85869|85819|85870.2|85820.2|85864.9|85814.9|35
1634922190000|2021-10-22 17:03:10|85868.9|85818.9|85867.1|85817.1|85869|85819|85867|85817|18
1634922200000|2021-10-22 17:03:20|85867.2|85817.2|85867.4|85817.4|85867.6|85817.6|85866.9|85816.9|29
1634922210000|2021-10-22 17:03:30|85867.5|85817.5|85874.9|85824.9|85875.9|85825.9|85867.3|85817.3|33
1634922220000|2021-10-22 17:03:40|85874.4|85824.4|85874.2|85824.2|85874.8|85824.8|85873.7|85823.7|23
1634922230000|2021-10-22 17:03:50|85874.3|85824.3|85874.5|85824.5|85874.8|85824.8|85874.3|85824.3|23
1634922240000|2021-10-22 17:04:00|85874.6|85824.6|85874.9|85824.9|85875.2|85825.2|85874.4|85824.4|27
1634922250000|2021-10-22 17:04:10|85875.5|85825.5|85875.1|85825.1|85875.5|85838.5|85862.7|85824.7|20
1634922260000|2021-10-22 17:04:20|85874.9|85824.9|85882.9|85832.9|85883.5|85833.5|85874.9|85824.9|38
1634922270000|2021-10-22 17:04:30|85882.8|85832.8|85886.8|85836.8|85888.7|85838.7|85882.5|85832.5|50
1634922280000|2021-10-22 17:04:40|85886.4|85836.4|85889.1|85839.1|85890.8|85840.8|85886.4|85836.4|49
1634922290000|2021-10-22 17:04:50|85889.2|85839.2|85892|85842|85892.8|85842.8|85889.2|85839.2|42
1634922300000|2021-10-22 17:05:00|85891.7|85841.7|85887|85837|85891.7|85841.7|85886.8|85836.8|37
1634922310000|2021-10-22 17:05:10|85887.2|85837.2|85889.5|85839.5|85891.5|85841.5|85887.2|85837.2|47
1634922320000|2021-10-22 17:05:20|85889.6|85839.6|85889.7|85839.7|85890.2|85840.2|85889.3|85839.3|28
1634922330000|2021-10-22 17:05:30|85889.8|85839.8|85894.1|85844.1|85894.9|85844.9|85889.8|85839.8|45
1634922340000|2021-10-22 17:05:40|85893.9|85843.9|85894.5|85844.5|85895.3|85845.3|85893.5|85843.5|32
1634922350000|2021-10-22 17:05:50|85894.4|85844.4|85891.7|85841.7|85894.7|85844.7|85891.7|85841.7|21
1634922360000|2021-10-22 17:06:00|85891.4|85841.4|85895.3|85845.3|85895.3|85845.3|85890.3|85840.3|47
1634922370000|2021-10-22 17:06:10|85895.6|85845.6|85902.5|85852.5|85902.7|85852.7|85894.8|85844.8|49
1634922380000|2021-10-22 17:06:20|85902.6|85852.6|85901.5|85851.5|85904|85854|85899.4|85849.4|48
1634922390000|2021-10-22 17:06:30|85901.4|85851.4|85899.6|85849.6|85901.6|85851.6|85898.6|85848.6|48
1634922400000|2021-10-22 17:06:40|85899.8|85849.8|85899|85849|85901.2|85851.2|85899|85849|36
1634922410000|2021-10-22 17:06:50|85899.1|85849.1|85900.9|85850.9|85900.9|85850.9|85899|85849|33
1634922420000|2021-10-22 17:07:00|85901.1|85851.1|85901|85851|85902.2|85852.2|85899.8|85849.8|39
1634922430000|2021-10-22 17:07:10|85900.9|85850.9|85905.9|85855.9|85906.4|85856.4|85900.9|85850.9|52
1634922440000|2021-10-22 17:07:20|85906.3|85856.3|85906.5|85856.5|85906.9|85856.9|85905.7|85855.7|41
1634922450000|2021-10-22 17:07:30|85906.7|85856.7|85913.2|85863.2|85914.1|85864.1|85905.4|85855.4|34
1634922460000|2021-10-22 17:07:40|85913.5|85863.5|85909|85859|85913.9|85863.9|85909|85859|28
1634922470000|2021-10-22 17:07:50|85910.5|85860.5|85911.9|85861.9|85912.1|85862.1|85909.1|85859.1|38
1634922480000|2021-10-22 17:08:00|85911.8|85861.8|85910.1|85860.1|85913.5|85863.5|85909|85859|48
1634922490000|2021-10-22 17:08:10|85910|85860|85904.3|85854.3|85910|85860|85904.3|85854.3|56
1634922500000|2021-10-22 17:08:20|85904.6|85854.6|85903.7|85853.7|85904.6|85854.6|85902.9|85852.9|32
1634922510000|2021-10-22 17:08:30|85903.8|85853.8|85903|85853|85903.8|85853.8|85901.1|85851.1|35
1634922520000|2021-10-22 17:08:40|85902.9|85852.9|85897.9|85847.9|85902.9|85852.9|85897.3|85847.3|44
1634922530000|2021-10-22 17:08:50|85897.8|85847.8|85898.2|85848.2|85898.8|85848.8|85896.8|85846.8|39
1634922540000|2021-10-22 17:09:00|85898.1|85848.1|85895.9|85845.9|85898.6|85848.6|85895.5|85845.5|37
1634922550000|2021-10-22 17:09:10|85896|85846|85894.6|85844.6|85896.2|85846.2|85893.6|85843.6|42
1634922560000|2021-10-22 17:09:20|85894.7|85844.7|85894.4|85844.4|85896.6|85846.6|85892|85842|59
1634922570000|2021-10-22 17:09:30|85894.9|85844.9|85895.1|85845.1|85895.6|85845.6|85894.3|85844.3|39
1634922580000|2021-10-22 17:09:40|85894.2|85844.2|85892.1|85842.1|85894.2|85844.2|85891.5|85841.5|55
1634922590000|2021-10-22 17:09:50|85892.4|85842.4|85893|85843|85893.8|85843.8|85891.9|85841.9|49
1634922600000|2021-10-22 17:10:00|85893.1|85843.1|85888.5|85838.5|85893.1|85843.1|85888.5|85838.5|50
1634922610000|2021-10-22 17:10:10|85888.2|85838.2|85887|85837|85888.7|85838.7|85886.4|85836.4|55
1634922620000|2021-10-22 17:10:20|85887.1|85837.1|85886.8|85836.8|85887.3|85837.3|85885.8|85835.8|31
1634922630000|2021-10-22 17:10:30|85887.5|85837.5|85893.4|85843.4|85893.7|85843.7|85887.5|85837.5|53
1634922640000|2021-10-22 17:10:40|85893.5|85843.5|85892.8|85842.8|85893.6|85843.6|85892.2|85842.2|30
1634922650000|2021-10-22 17:10:50|85892.6|85842.6|85893.2|85843.2|85894.1|85844.1|85892.5|85842.5|24
1634922660000|2021-10-22 17:11:00|85893.4|85843.4|85894.4|85844.4|85895.3|85845.3|85893|85843|34
1634922670000|2021-10-22 17:11:10|85894.3|85844.3|85897.9|85847.9|85899|85849|85894.3|85844.3|37
1634922680000|2021-10-22 17:11:20|85897.7|85847.7|85900|85850|85901.4|85851.4|85896.9|85846.9|31
1634922690000|2021-10-22 17:11:30|85900.2|85850.2|85900|85850|85900.3|85850.3|85899.6|85849.6|21
1634922700000|2021-10-22 17:11:40|85901.1|85851.1|85900.7|85850.7|85901.9|85851.9|85900.5|85850.5|23
1634922710000|2021-10-22 17:11:50|85900.5|85850.5|85900.9|85850.9|85901.8|85851.8|85900.4|85850.4|37
1634922720000|2021-10-22 17:12:00|85901|85851|85900.4|85850.4|85901.5|85851.5|85900|85850|30
1634922730000|2021-10-22 17:12:10|85900.5|85850.5|85906.6|85856.6|85907.3|85857.3|85899.8|85849.8|39
1634922740000|2021-10-22 17:12:20|85906.9|85856.9|85904.2|85854.2|85906.9|85856.9|85904.2|85854.2|26
1634922750000|2021-10-22 17:12:30|85904.1|85854.1|85900.6|85850.6|85904.8|85854.8|85900.6|85850.6|37
1634922760000|2021-10-22 17:12:40|85900.1|85850.1|85901.2|85851.2|85901.5|85851.5|85899.9|85849.9|14
1634922770000|2021-10-22 17:12:50|85900.9|85850.9|85900.6|85850.6|85901.5|85851.5|85900.2|85850.2|27
1634922780000|2021-10-22 17:13:00|85900.7|85850.7|85901.4|85851.4|85901.9|85851.9|85900.5|85850.5|19
1634922790000|2021-10-22 17:13:10|85901.3|85851.3|85901.4|85851.4|85901.7|85851.7|85899.8|85849.8|42
1634922800000|2021-10-22 17:13:20|85901.1|85851.1|85901.8|85851.8|85901.9|85851.9|85900.8|85850.8|31
1634922810000|2021-10-22 17:13:30|85901.6|85851.6|85904.9|85854.9|85906.4|85856.4|85900.9|85850.9|35
1634922820000|2021-10-22 17:13:40|85905.9|85855.9|85907.3|85857.3|85907.3|85857.3|85905.1|85855.1|34
1634922830000|2021-10-22 17:13:50|85907|85857|85908.5|85858.5|85909.3|85859.3|85907|85857|29
1634922840000|2021-10-22 17:14:00|85908.7|85858.7|85911.7|85861.7|85912.9|85862.9|85908.7|85858.7|46
1634922850000|2021-10-22 17:14:10|85911.4|85861.4|85914.5|85864.5|85914.6|85864.6|85911.4|85861.4|30
1634922860000|2021-10-22 17:14:20|85914.3|85864.3|85916|85866|85917.8|85867.8|85914.3|85864.3|47
1634922870000|2021-10-22 17:14:30|85916.3|85866.3|85915.8|85865.8|85916.8|85866.8|85915.6|85865.6|27
1634922880000|2021-10-22 17:14:40|85915.7|85865.7|85914.7|85864.7|85916.5|85866.5|85914.1|85864.1|43
1634922890000|2021-10-22 17:14:50|85914.8|85864.8|85914.5|85864.5|85915.1|85865.1|85911.7|85861.7|45
1634922900000|2021-10-22 17:15:00|85914.6|85864.6|85915.8|85865.8|85916.6|85866.6|85912|85862|46
1634922910000|2021-10-22 17:15:10|85915.7|85865.7|85914|85864|85916.7|85866.7|85913.5|85863.5|42
1634922920000|2021-10-22 17:15:20|85914.1|85864.1|85915.5|85865.5|85915.9|85865.9|85913.6|85863.6|40
1634922930000|2021-10-22 17:15:30|85915.8|85865.8|85920.6|85870.6|85921.1|85871.1|85915.8|85865.8|41
1634922940000|2021-10-22 17:15:40|85920.7|85870.7|85920.6|85870.6|85921.1|85871.1|85919.3|85869.3|32
1634922950000|2021-10-22 17:15:50|85920.4|85870.4|85921.9|85871.9|85922|85872|85919.9|85869.9|32
1634922960000|2021-10-22 17:16:00|85922|85872|85925.4|85875.4|85926.3|85876.3|85921.3|85871.3|46
1634922970000|2021-10-22 17:16:10|85925.3|85875.3|85923.7|85873.7|85925.6|85875.6|85923.4|85873.4|37
1634922980000|2021-10-22 17:16:20|85923.6|85873.6|85919.8|85869.8|85923.7|85873.7|85919.8|85869.8|25
1634922990000|2021-10-22 17:16:30|85920.1|85870.1|85920.2|85870.2|85921.6|85871.6|85917.1|85867.1|37
1634923000000|2021-10-22 17:16:40|85920.8|85870.8|85920.2|85870.2|85922.5|85872.5|85920.2|85870.2|31
1634923010000|2021-10-22 17:16:50|85920.4|85870.4|85920.6|85870.6|85920.7|85870.7|85919.9|85869.9|28
1634923020000|2021-10-22 17:17:00|85920.7|85870.7|85921.5|85871.5|85922.1|85872.1|85919.8|85869.8|33
1634923030000|2021-10-22 17:17:10|85921.7|85871.7|85925.3|85875.3|85928.3|85878.3|85921.7|85871.7|36
1634923040000|2021-10-22 17:17:20|85925.1|85875.1|85929.7|85879.7|85931|85881|85924.6|85874.6|40
1634923050000|2021-10-22 17:17:30|85929.6|85879.6|85926.6|85876.6|85930.5|85880.5|85926.2|85876.2|34
1634923060000|2021-10-22 17:17:40|85926.5|85876.5|85927|85877|85927.4|85877.4|85925.8|85875.8|35
1634923070000|2021-10-22 17:17:50|85927.4|85877.4|85930.8|85880.8|85931.4|85881.4|85927.4|85877.4|55
1634923080000|2021-10-22 17:18:00|85931.1|85881.1|85926.6|85876.6|85931.6|85881.6|85925.9|85875.9|39
1634923090000|2021-10-22 17:18:10|85926.5|85876.5|85924.9|85874.9|85926.8|85876.8|85924.5|85874.5|41
1634923100000|2021-10-22 17:18:20|85925.1|85875.1|85927.9|85877.9|85928.3|85878.3|85924.6|85874.6|26
1634923110000|2021-10-22 17:18:30|85927.5|85877.5|85925.3|85875.3|85927.5|85877.5|85923.9|85873.9|35
1634923120000|2021-10-22 17:18:40|85925.2|85875.2|85925.8|85875.8|85926|85876|85924.5|85874.5|26
1634923130000|2021-10-22 17:18:50|85926|85876|85925.3|85875.3|85926|85876|85925.2|85875.2|24
1634923140000|2021-10-22 17:19:00|85925.2|85875.2|85913.6|85888.6|85925.5|85888.9|85912.9|85874.4|14
1634923150000|2021-10-22 17:19:10|85913.7|85888.7|85925.8|85875.8|85927.3|85888.9|85912.8|85875.1|31
1634923160000|2021-10-22 17:19:20|85925.9|85875.9|85931.9|85881.9|85932.6|85882.6|85925.4|85875.4|45
1634923170000|2021-10-22 17:19:30|85931.3|85881.3|85931.9|85881.9|85932.5|85882.5|85931.2|85881.2|27
1634923180000|2021-10-22 17:19:40|85932.2|85882.2|85930.4|85880.4|85932.4|85882.4|85930.4|85880.4|13
1634923190000|2021-10-22 17:19:50|85930.6|85880.6|85929.8|85879.8|85930.8|85880.8|85928.1|85878.1|29
1634923200000|2021-10-22 17:20:00|85930.1|85880.1|85927.7|85877.7|85930.1|85880.1|85927.7|85877.7|37
1634923210000|2021-10-22 17:20:10|85927.8|85877.8|85929.9|85879.9|85930.3|85880.3|85927.3|85877.3|27
1634923220000|2021-10-22 17:20:20|85928|85878|85928.9|85878.9|85932.8|85882.8|85927.1|85877.1|48
1634923230000|2021-10-22 17:20:30|85929.1|85879.1|85927.6|85877.6|85929.8|85879.8|85927.4|85877.4|31
1634923240000|2021-10-22 17:20:40|85927.9|85877.9|85925.1|85875.1|85928.5|85878.5|85925.1|85875.1|25
1634923250000|2021-10-22 17:20:50|85925.7|85875.7|85926.9|85876.9|85927.5|85877.5|85924.4|85874.4|37
1634923260000|2021-10-22 17:21:00|85927.1|85877.1|85926.4|85876.4|85927.5|85877.5|85924.5|85874.5|26
1634923270000|2021-10-22 17:21:10|85926.3|85876.3|85929.5|85879.5|85930.6|85880.6|85926|85876|26
1634923280000|2021-10-22 17:21:20|85930.9|85880.9|85931.3|85881.3|85932|85882|85930.2|85880.2|41
1634923290000|2021-10-22 17:21:30|85931.6|85881.6|85930.4|85880.4|85932.1|85882.1|85929.5|85879.5|22
1634923300000|2021-10-22 17:21:40|85930.6|85880.6|85930|85880|85931.5|85881.5|85929.6|85879.6|18
1634923310000|2021-10-22 17:21:50|85931.2|85881.2|85931.3|85881.3|85931.6|85881.6|85929.4|85879.4|33
1634923320000|2021-10-22 17:22:00|85931.4|85881.4|85929.1|85879.1|85931.8|85881.8|85928|85878|30
1634923330000|2021-10-22 17:22:10|85928.7|85878.7|85928.7|85878.7|85928.9|85878.9|85926.2|85876.2|40
1634923340000|2021-10-22 17:22:20|85928.5|85878.5|85930.2|85880.2|85930.6|85880.6|85928.4|85878.4|27
1634923350000|2021-10-22 17:22:30|85930|85880|85930.8|85880.8|85930.8|85880.8|85929.4|85879.4|33
1634923360000|2021-10-22 17:22:40|85930.9|85880.9|85929.4|85879.4|85932|85882|85929.4|85879.4|35
1634923370000|2021-10-22 17:22:50|85929.8|85879.8|85929.6|85879.6|85930.4|85880.4|85929.6|85879.6|20
1634923380000|2021-10-22 17:23:00|85930.3|85880.3|85930.3|85880.3|85930.5|85880.5|85928|85878|38
1634923390000|2021-10-22 17:23:10|85929.6|85879.6|85931.4|85881.4|85932.7|85882.7|85929.5|85879.5|41
1634923400000|2021-10-22 17:23:20|85932|85882|85927.3|85877.3|85932|85882|85927.3|85877.3|41
1634923410000|2021-10-22 17:23:30|85927.8|85877.8|85928.4|85878.4|85929.5|85879.5|85927.7|85877.7|26
1634923420000|2021-10-22 17:23:40|85929|85879|85928.6|85878.6|85929.1|85879.1|85928.2|85878.2|22
1634923430000|2021-10-22 17:23:50|85928.7|85878.7|85929.3|85879.3|85929.4|85879.4|85928.3|85878.3|20
1634923440000|2021-10-22 17:24:00|85929.6|85879.6|85926.3|85876.3|85930.7|85880.7|85926.3|85876.3|33
1634923450000|2021-10-22 17:24:10|85926.6|85876.6|85922.3|85872.3|85926.6|85876.6|85922.3|85872.3|51
1634923460000|2021-10-22 17:24:20|85922.8|85872.8|85920.2|85870.2|85922.9|85872.9|85918.8|85868.8|38
1634923470000|2021-10-22 17:24:30|85920.3|85870.3|85918.8|85868.8|85920.3|85870.3|85918.8|85868.8|22
1634923480000|2021-10-22 17:24:40|85919.8|85869.8|85915.8|85865.8|85920.8|85870.8|85915.8|85865.8|24
1634923490000|2021-10-22 17:24:50|85915.7|85865.7|85915.5|85865.5|85916.9|85866.9|85914.5|85864.5|34
1634923500000|2021-10-22 17:25:00|85915.4|85865.4|85914.8|85864.8|85916.4|85866.4|85913.2|85863.2|42
1634923510000|2021-10-22 17:25:10|85914.9|85864.9|85913.3|85863.3|85914.9|85864.9|85912.5|85862.5|42
1634923520000|2021-10-22 17:25:20|85913.1|85863.1|85913.8|85863.8|85914.2|85864.2|85912.9|85862.9|35
1634923530000|2021-10-22 17:25:30|85913|85863|85912.8|85862.8|85913|85863|85909.8|85859.8|36
1634923540000|2021-10-22 17:25:40|85914.3|85864.3|85911.8|85861.8|85915.1|85865.1|85911.3|85861.3|39
1634923550000|2021-10-22 17:25:50|85911.5|85861.5|85912.8|85862.8|85912.8|85862.8|85911.5|85861.5|20
1634923560000|2021-10-22 17:26:00|85912.9|85862.9|85913.1|85863.1|85913.5|85863.5|85911.9|85861.9|30
1634923570000|2021-10-22 17:26:10|85913.2|85863.2|85912.3|85862.3|85914.1|85864.1|85910.3|85860.3|34
1634923580000|2021-10-22 17:26:20|85910.4|85860.4|85911.8|85861.8|85912.4|85862.4|85910.3|85860.3|33
1634923590000|2021-10-22 17:26:30|85911.9|85861.9|85913.8|85863.8|85914.6|85864.6|85911.3|85861.3|37
1634923600000|2021-10-22 17:26:40|85913.7|85863.7|85914|85864|85914.4|85864.4|85913.6|85863.6|27
1634923610000|2021-10-22 17:26:50|85914.1|85864.1|85913.3|85863.3|85914.3|85864.3|85912|85862|30
1634923620000|2021-10-22 17:27:00|85913.5|85863.5|85917.3|85867.3|85918.9|85878.1|85901.2|85863.5|36
1634923630000|2021-10-22 17:27:10|85917.2|85867.2|85917.6|85867.6|85917.6|85867.6|85916.1|85866.1|34
1634923640000|2021-10-22 17:27:20|85917.2|85867.2|85917.2|85867.2|85920.4|85870.4|85917.2|85867.2|34
1634923650000|2021-10-22 17:27:30|85917.3|85867.3|85916.4|85866.4|85918.6|85868.6|85916.4|85866.4|24
1634923660000|2021-10-22 17:27:40|85916.5|85866.5|85923.2|85873.2|85923.2|85873.2|85916.2|85866.2|38
1634923670000|2021-10-22 17:27:50|85923.3|85873.3|85924.7|85874.7|85924.7|85874.7|85921.8|85871.8|40
1634923680000|2021-10-22 17:28:00|85924.5|85874.5|85924.6|85874.6|85925.5|85875.5|85922.1|85872.1|37
1634923690000|2021-10-22 17:28:10|85924.3|85874.3|85926.3|85876.3|85928.6|85878.6|85924.3|85874.3|43
1634923700000|2021-10-22 17:28:20|85926.6|85876.6|85925.5|85875.5|85927.1|85877.1|85925.5|85875.5|20
1634923710000|2021-10-22 17:28:30|85926.5|85876.5|85925.2|85875.2|85928.1|85878.1|85924.8|85874.8|44
1634923720000|2021-10-22 17:28:40|85925.3|85875.3|85925.3|85875.3|85925.6|85875.6|85924|85874|30
1634923730000|2021-10-22 17:28:50|85925|85875|85921.8|85871.8|85927|85877|85921.8|85871.8|38
1634923740000|2021-10-22 17:29:00|85922.4|85872.4|85922.1|85872.1|85923.9|85873.9|85921.5|85871.5|38
1634923750000|2021-10-22 17:29:10|85922.2|85872.2|85921.3|85871.3|85922.2|85872.2|85920.6|85870.6|31
1634923760000|2021-10-22 17:29:20|85921.4|85871.4|85921.6|85871.6|85922.1|85872.1|85921.3|85871.3|23
1634923770000|2021-10-22 17:29:30|85921.9|85871.9|85919.9|85869.9|85922.8|85872.8|85919.8|85869.8|25
1634923780000|2021-10-22 17:29:40|85920|85870|85920.2|85870.2|85920.5|85870.5|85919.5|85869.5|29
1634923790000|2021-10-22 17:29:50|85920.6|85870.6|85920.5|85870.5|85921.2|85871.2|85920|85870|34
1634923800000|2021-10-22 17:30:00|85920.6|85870.6|85922.1|85872.1|85924.4|85874.4|85920.6|85870.6|45
1634923810000|2021-10-22 17:30:10|85922.5|85872.5|85921.4|85871.4|85923.7|85873.7|85920.7|85870.7|47
1634923820000|2021-10-22 17:30:20|85921.2|85871.2|85918.1|85868.1|85921.5|85871.5|85917.7|85867.7|35
1634923830000|2021-10-22 17:30:30|85918.2|85868.2|85921.3|85871.3|85921.3|85871.3|85917.2|85867.2|39
1634923840000|2021-10-22 17:30:40|85921.4|85871.4|85920.4|85870.4|85921.4|85871.4|85920|85870|40
1634923850000|2021-10-22 17:30:50|85920.7|85870.7|85919.9|85869.9|85920.9|85870.9|85919.6|85869.6|25
1634923860000|2021-10-22 17:31:00|85920.2|85870.2|85920.5|85870.5|85920.7|85870.7|85919.4|85869.4|24
1634923870000|2021-10-22 17:31:10|85920.6|85870.6|85920.1|85870.1|85920.7|85870.7|85919.7|85869.7|27
1634923880000|2021-10-22 17:31:20|85919.8|85869.8|85920|85870|85921.2|85871.2|85919.8|85869.8|29
1634923890000|2021-10-22 17:31:30|85920.3|85870.3|85920.7|85870.7|85921.1|85871.1|85919.9|85869.9|31
1634923900000|2021-10-22 17:31:40|85920.8|85870.8|85920.3|85870.3|85920.8|85870.8|85919|85869|26
1634923910000|2021-10-22 17:31:50|85920.4|85870.4|85920.7|85870.7|85921.2|85871.2|85919.6|85869.6|22
1634923920000|2021-10-22 17:32:00|85920.8|85870.8|85921.7|85871.7|85922.2|85872.2|85920.6|85870.6|27
1634923930000|2021-10-22 17:32:10|85921.6|85871.6|85922.7|85872.7|85922.7|85872.7|85921.2|85871.2|32
1634923940000|2021-10-22 17:32:20|85922.8|85872.8|85923.8|85873.8|85923.9|85873.9|85922.5|85872.5|27
1634923950000|2021-10-22 17:32:30|85923.7|85873.7|85925.8|85875.8|85926.1|85876.1|85922.5|85872.5|41
1634923960000|2021-10-22 17:32:40|85925.5|85875.5|85923.2|85873.2|85925.5|85875.5|85922.1|85872.1|51
1634923970000|2021-10-22 17:32:50|85923.3|85873.3|85922.4|85872.4|85923.4|85873.4|85921.7|85871.7|31
1634923980000|2021-10-22 17:33:00|85922.1|85872.1|85920.9|85870.9|85923.2|85873.2|85919|85869|45
1634923990000|2021-10-22 17:33:10|85921.1|85871.1|85917.8|85867.8|85921.2|85871.2|85917.4|85867.4|41
1634924000000|2021-10-22 17:33:20|85917.9|85867.9|85919|85869|85920.5|85870.5|85917.9|85867.9|25
1634924010000|2021-10-22 17:33:30|85918.9|85868.9|85917.3|85867.3|85919.5|85869.5|85917.3|85867.3|26
1634924020000|2021-10-22 17:33:40|85917.4|85867.4|85914.8|85864.8|85917.4|85867.4|85914.2|85864.2|26
1634924030000|2021-10-22 17:33:50|85914.9|85864.9|85914.2|85864.2|85915|85865|85913.7|85863.7|30
1634924040000|2021-10-22 17:34:00|85914.3|85864.3|85912|85862|85914.5|85864.5|85911.7|85861.7|29
1634924050000|2021-10-22 17:34:10|85912.1|85862.1|85911.1|85861.1|85912.7|85862.7|85910.4|85860.4|27
1634924060000|2021-10-22 17:34:20|85911.5|85861.5|85910|85860|85911.5|85861.5|85908.9|85858.9|35
1634924070000|2021-10-22 17:34:30|85910.1|85860.1|85910.5|85860.5|85910.5|85860.5|85909.2|85859.2|17
1634924080000|2021-10-22 17:34:40|85910.4|85860.4|85905.8|85855.8|85910.5|85860.5|85903.7|85853.7|34
1634924090000|2021-10-22 17:34:50|85906|85856|85906.2|85856.2|85906.6|85856.6|85905.3|85855.3|31
1634924100000|2021-10-22 17:35:00|85906.1|85856.1|85904.4|85854.4|85906.6|85856.6|85904.4|85854.4|25
1634924110000|2021-10-22 17:35:10|85904.3|85854.3|85903.9|85853.9|85904.7|85854.7|85903.6|85853.6|20
1634924120000|2021-10-22 17:35:20|85904|85854|85905.1|85855.1|85905.2|85855.2|85903.6|85853.6|24
1634924130000|2021-10-22 17:35:30|85905.2|85855.2|85904.1|85854.1|85905.5|85855.5|85903.9|85853.9|16
1634924140000|2021-10-22 17:35:40|85904.2|85854.2|85904.3|85854.3|85904.9|85854.9|85903.8|85853.8|25
1634924150000|2021-10-22 17:35:50|85904.4|85854.4|85906.4|85856.4|85906.5|85856.5|85903.6|85853.6|20
1634924160000|2021-10-22 17:36:00|85906.3|85856.3|85905.6|85855.6|85906.3|85856.3|85903.9|85853.9|19
1634924170000|2021-10-22 17:36:10|85905.9|85855.9|85906|85856|85906.4|85856.4|85904.2|85854.2|27
1634924180000|2021-10-22 17:36:20|85905.7|85855.7|85893|85868|85906.5|85869|85892.6|85855.7|30
1634924190000|2021-10-22 17:36:30|85893.1|85868.1|85904.9|85854.9|85904.9|85869.3|85892.5|85854.9|28
1634924200000|2021-10-22 17:36:40|85905.2|85855.2|85905.8|85855.8|85906.2|85856.2|85904.8|85854.8|21
1634924210000|2021-10-22 17:36:50|85906.1|85856.1|85905|85855|85906.3|85856.3|85904.7|85854.7|30
1634924220000|2021-10-22 17:37:00|85904.8|85854.8|85904|85854|85905.8|85855.8|85902.9|85852.9|35
1634924230000|2021-10-22 17:37:10|85904.1|85854.1|85903.2|85853.2|85904.4|85854.4|85903.1|85853.1|32
1634924240000|2021-10-22 17:37:20|85903|85853|85904.1|85854.1|85904.1|85854.1|85902.1|85852.1|28
1634924250000|2021-10-22 17:37:30|85904.2|85854.2|85901.8|85851.8|85904.3|85854.3|85901.7|85851.7|33
1634924260000|2021-10-22 17:37:40|85901.5|85851.5|85904.4|85854.4|85904.9|85854.9|85901.5|85851.5|28
1634924270000|2021-10-22 17:37:50|85904.2|85854.2|85904.2|85854.2|85904.8|85854.8|85903.9|85853.9|20
1634924280000|2021-10-22 17:38:00|85904.3|85854.3|85902|85852|85904.5|85854.5|85898.9|85848.9|40
1634924290000|2021-10-22 17:38:10|85902.4|85852.4|85901.8|85851.8|85902.5|85852.5|85900|85850|43
1634924300000|2021-10-22 17:38:20|85901.9|85851.9|85900.7|85850.7|85902.2|85852.2|85900.6|85850.6|26
1634924310000|2021-10-22 17:38:30|85900.6|85850.6|85900.5|85850.5|85900.6|85850.6|85898.5|85848.5|45
1634924320000|2021-10-22 17:38:40|85900.8|85850.8|85900.5|85850.5|85900.8|85850.8|85900|85850|23
1634924330000|2021-10-22 17:38:50|85900.4|85850.4|85895.9|85845.9|85900.4|85850.4|85895.1|85845.1|28
1634924340000|2021-10-22 17:39:00|85896|85846|85895.9|85845.9|85896.5|85846.5|85894.9|85844.9|42
1634924350000|2021-10-22 17:39:10|85896.2|85846.2|85900.9|85850.9|85901.8|85851.8|85896.2|85846.2|41
1634924360000|2021-10-22 17:39:20|85901|85851|85898.8|85848.8|85901.2|85851.2|85898.8|85848.8|26
1634924370000|2021-10-22 17:39:30|85898.9|85848.9|85900.4|85850.4|85901|85851|85897.9|85847.9|37
1634924380000|2021-10-22 17:39:40|85900.5|85850.5|85904.4|85854.4|85904.6|85864.7|85888.2|85850.1|35
1634924390000|2021-10-22 17:39:50|85904.7|85854.7|85905.4|85855.4|85906.1|85856.1|85904.6|85854.6|32
1634924400000|2021-10-22 17:40:00|85904.9|85854.9|85907.7|85857.7|85908.9|85858.9|85904.9|85854.9|47
1634924410000|2021-10-22 17:40:10|85907.5|85857.5|85903.1|85853.1|85908.6|85858.6|85902.9|85852.9|35
1634924420000|2021-10-22 17:40:20|85903.3|85853.3|85901.9|85851.9|85903.3|85853.3|85900.3|85850.3|38
1634924430000|2021-10-22 17:40:30|85899.6|85849.6|85900.1|85850.1|85900.4|85850.4|85898.1|85848.1|19
1634924440000|2021-10-22 17:40:40|85899.1|85849.1|85899.3|85849.3|85901.9|85851.9|85899.1|85849.1|23
1634924450000|2021-10-22 17:40:50|85899.5|85849.5|85902.8|85852.8|85903.2|85865.2|85889.2|85848.2|34
1634924460000|2021-10-22 17:41:00|85903|85853|85902.3|85852.3|85903|85853|85901.3|85851.3|46
1634924470000|2021-10-22 17:41:10|85902.1|85852.1|85901.4|85851.4|85902.4|85852.4|85900.6|85850.6|29
1634924480000|2021-10-22 17:41:20|85901.3|85851.3|85908.2|85858.2|85909.4|85859.4|85901.3|85851.3|43
1634924490000|2021-10-22 17:41:30|85908.1|85858.1|85907.4|85857.4|85908.1|85858.1|85904.1|85854.1|41
1634924500000|2021-10-22 17:41:40|85907.3|85857.3|85907|85857|85907.8|85857.8|85905.8|85855.8|27
1634924510000|2021-10-22 17:41:50|85906.8|85856.8|85907.7|85857.7|85908.2|85858.2|85906.5|85856.5|25
1634924520000|2021-10-22 17:42:00|85908.3|85858.3|85903.8|85853.8|85908.3|85858.3|85903.5|85853.5|31
1634924530000|2021-10-22 17:42:10|85904.5|85854.5|85901.3|85851.3|85905.5|85855.5|85901.3|85851.3|31
1634924540000|2021-10-22 17:42:20|85901.4|85851.4|85901.2|85851.2|85902.2|85852.2|85899.9|85849.9|31
1634924550000|2021-10-22 17:42:30|85901.7|85851.7|85883.5|85858.5|85901.7|85859.9|85883.4|85845.5|36
1634924560000|2021-10-22 17:42:40|85883.9|85858.9|85896.4|85846.4|85897.1|85859.8|85883.9|85846.2|18
1634924570000|2021-10-22 17:42:50|85896.5|85846.5|85894.8|85844.8|85897.4|85859.7|85882.1|85844.1|34
1634924580000|2021-10-22 17:43:00|85894.9|85844.9|85898.6|85848.6|85900.2|85850.2|85894.6|85844.6|36
1634924590000|2021-10-22 17:43:10|85898.2|85848.2|85897.8|85847.8|85899.2|85849.2|85897.4|85847.4|32
1634924600000|2021-10-22 17:43:20|85898|85848|85896.7|85846.7|85898.2|85848.2|85896.5|85846.5|17
1634924610000|2021-10-22 17:43:30|85896.5|85846.5|85896.6|85846.6|85897.2|85847.2|85896.3|85846.3|17
1634924620000|2021-10-22 17:43:40|85896.7|85846.7|85897.3|85847.3|85897.3|85847.3|85896.5|85846.5|24
1634924630000|2021-10-22 17:43:50|85897.1|85847.1|85896.3|85846.3|85897.6|85847.6|85896.3|85846.3|20
1634924640000|2021-10-22 17:44:00|85896.9|85846.9|85896.3|85846.3|85897.8|85847.8|85895.8|85845.8|20
1634924650000|2021-10-22 17:44:10|85896|85846|85894.7|85844.7|85897.6|85847.6|85894.7|85844.7|29
1634924660000|2021-10-22 17:44:20|85894.5|85844.5|85895.7|85845.7|85896.5|85846.5|85894.5|85844.5|22
1634924670000|2021-10-22 17:44:30|85895.9|85845.9|85896|85846|85897.3|85859.6|85882.1|85844.9|33
1634924680000|2021-10-22 17:44:40|85895.6|85845.6|85899.4|85849.4|85900.3|85859.4|85882.8|85845.6|45
1634924690000|2021-10-22 17:44:50|85900|85850|85899.6|85849.6|85900.5|85850.5|85899.1|85849.1|32
1634924700000|2021-10-22 17:45:00|85899.4|85849.4|85896.5|85846.5|85899.4|85849.4|85896.4|85846.4|29
1634924710000|2021-10-22 17:45:10|85896.3|85846.3|85896.2|85846.2|85897.7|85847.7|85896.1|85846.1|20
1634924720000|2021-10-22 17:45:20|85896.3|85846.3|85896.2|85846.2|85897|85847|85896.2|85846.2|15
1634924730000|2021-10-22 17:45:30|85896.1|85846.1|85895.1|85845.1|85896.5|85846.5|85895.1|85845.1|22
1634924740000|2021-10-22 17:45:40|85895|85845|85895.1|85845.1|85896.6|85846.6|85894.5|85844.5|34
1634924750000|2021-10-22 17:45:50|85894.6|85844.6|85895.3|85845.3|85895.9|85845.9|85894.4|85844.4|28
1634924760000|2021-10-22 17:46:00|85895.6|85845.6|85896.9|85846.9|85897.8|85847.8|85894.9|85844.9|32
1634924770000|2021-10-22 17:46:10|85896.7|85846.7|85897|85847|85898|85848|85896.4|85846.4|38
1634924780000|2021-10-22 17:46:20|85896.9|85846.9|85896.9|85846.9|85897.7|85847.7|85896.3|85846.3|28
1634924790000|2021-10-22 17:46:30|85897.2|85847.2|85898|85848|85898.5|85848.5|85896.7|85846.7|34
1634924800000|2021-10-22 17:46:40|85897.5|85847.5|85900.3|85850.3|85901.6|85851.6|85896.5|85846.5|45
1634924810000|2021-10-22 17:46:50|85900.7|85850.7|85900|85850|85900.7|85850.7|85899|85849|28
1634924820000|2021-10-22 17:47:00|85900.6|85850.6|85895.8|85845.8|85900.6|85850.6|85892.2|85842.2|41
1634924830000|2021-10-22 17:47:10|85896|85846|85895|85845|85896.2|85846.2|85894.7|85844.7|18
1634924840000|2021-10-22 17:47:20|85894.7|85844.7|85893.6|85843.6|85895.5|85845.5|85893.6|85843.6|31
1634924850000|2021-10-22 17:47:30|85893.7|85843.7|85893|85843|85894.4|85844.4|85892.8|85842.8|30
1634924860000|2021-10-22 17:47:40|85892.9|85842.9|85891.4|85841.4|85893.7|85843.7|85891.4|85841.4|13
1634924870000|2021-10-22 17:47:50|85893|85843|85892.5|85842.5|85893.5|85843.5|85890.7|85840.7|13
1634924880000|2021-10-22 17:48:00|85892.2|85842.2|85892.2|85842.2|85893.4|85843.4|85891.6|85841.6|19
1634924890000|2021-10-22 17:48:10|85891.9|85841.9|85892.4|85842.4|85892.8|85842.8|85891.5|85841.5|15
1634924900000|2021-10-22 17:48:20|85892.5|85842.5|85893.4|85843.4|85893.8|85843.8|85892|85842|24
1634924910000|2021-10-22 17:48:30|85893.8|85843.8|85889.6|85839.6|85893.8|85843.8|85887.9|85837.9|41
1634924920000|2021-10-22 17:48:40|85890.3|85840.3|85890.5|85840.5|85893.2|85843.2|85889.7|85839.7|30
1634924930000|2021-10-22 17:48:50|85890.4|85840.4|85891|85841|85891.6|85841.6|85889.5|85839.5|34
1634924940000|2021-10-22 17:49:00|85891.2|85841.2|85892.2|85842.2|85892.3|85842.3|85890.1|85840.1|33
1634924950000|2021-10-22 17:49:10|85892.1|85842.1|85892.9|85842.9|85893.1|85843.1|85891.5|85841.5|31
1634924960000|2021-10-22 17:49:20|85893.1|85843.1|85888.4|85838.4|85893.1|85843.1|85887.5|85837.5|44
1634924970000|2021-10-22 17:49:30|85888.5|85838.5|85890.4|85840.4|85890.4|85840.4|85888.5|85838.5|29
1634924980000|2021-10-22 17:49:40|85890.2|85840.2|85887.7|85837.7|85890.8|85840.8|85887.7|85837.7|34
1634924990000|2021-10-22 17:49:50|85887.9|85837.9|85886.4|85836.4|85889.1|85839.1|85885.6|85835.6|38
1634925000000|2021-10-22 17:50:00|85886.3|85836.3|85888.7|85838.7|85889.5|85839.5|85884.2|85834.2|40
1634925010000|2021-10-22 17:50:10|85888.8|85838.8|85889.3|85839.3|85889.5|85839.5|85886.8|85836.8|34
1634925020000|2021-10-22 17:50:20|85889.6|85839.6|85886.2|85836.2|85889.7|85839.7|85885.8|85835.8|39
1634925030000|2021-10-22 17:50:30|85886.1|85836.1|85881.9|85831.9|85886.7|85836.7|85881.6|85831.6|32
1634925040000|2021-10-22 17:50:40|85882.7|85832.7|85885|85835|85885.4|85835.4|85882.5|85832.5|30
1634925050000|2021-10-22 17:50:50|85885.4|85835.4|85886.4|85836.4|85886.4|85836.4|85885|85835|34
1634925060000|2021-10-22 17:51:00|85886.6|85836.6|85887.2|85837.2|85892.5|85842.5|85886.6|85836.6|51
1634925070000|2021-10-22 17:51:10|85887.4|85837.4|85890.2|85840.2|85890.5|85840.5|85886.9|85836.9|31
1634925080000|2021-10-22 17:51:20|85890.3|85840.3|85889.9|85839.9|85891|85841|85888.9|85838.9|32
1634925090000|2021-10-22 17:51:30|85889.7|85839.7|85888.4|85838.4|85890.3|85840.3|85886.7|85836.7|50
1634925100000|2021-10-22 17:51:40|85889|85839|85888.7|85838.7|85890.2|85840.2|85887|85837|47
1634925110000|2021-10-22 17:51:50|85889|85839|85889.8|85839.8|85889.8|85839.8|85888.8|85838.8|31
1634925120000|2021-10-22 17:52:00|85890.1|85840.1|85883.2|85833.2|85890.2|85840.2|85881.8|85831.8|37
1634925130000|2021-10-22 17:52:10|85883.5|85833.5|85881.9|85831.9|85883.5|85833.5|85881.1|85831.1|30
1634925140000|2021-10-22 17:52:20|85881.8|85831.8|85880.3|85830.3|85882|85832|85879.5|85829.5|26
1634925150000|2021-10-22 17:52:30|85880|85830|85880.1|85830.1|85880.8|85830.8|85879.6|85829.6|18
1634925160000|2021-10-22 17:52:40|85880.4|85830.4|85883.2|85833.2|85883.6|85833.6|85880.1|85830.1|35
1634925170000|2021-10-22 17:52:50|85883.1|85833.1|85885.7|85835.7|85885.7|85835.7|85882.5|85832.5|28
1634925180000|2021-10-22 17:53:00|85885.8|85835.8|85884.2|85834.2|85886|85836|85882.8|85832.8|31
1634925190000|2021-10-22 17:53:10|85884.1|85834.1|85884.5|85834.5|85884.8|85834.8|85883.4|85833.4|21
1634925200000|2021-10-22 17:53:20|85884.6|85834.6|85886|85836|85886.2|85836.2|85883.9|85833.9|31
1634925210000|2021-10-22 17:53:30|85885.9|85835.9|85885|85835|85885.9|85835.9|85882.5|85832.5|26
1634925220000|2021-10-22 17:53:40|85885.2|85835.2|85885.4|85835.4|85890.3|85840.3|85884.6|85834.6|48
1634925230000|2021-10-22 17:53:50|85885.8|85835.8|85886.9|85836.9|85886.9|85836.9|85882.8|85832.8|37
1634925240000|2021-10-22 17:54:00|85887.5|85837.5|85888.2|85838.2|85889.8|85839.8|85887.5|85837.5|39
1634925250000|2021-10-22 17:54:10|85888.1|85838.1|85889|85839|85889.1|85839.1|85888|85838|22
1634925260000|2021-10-22 17:54:20|85886.9|85836.9|85887.4|85837.4|85887.5|85837.5|85886.6|85836.6|26
1634925270000|2021-10-22 17:54:30|85887.9|85837.9|85887.9|85837.9|85889|85839|85886.7|85836.7|26
1634925280000|2021-10-22 17:54:40|85887.6|85837.6|85887.9|85837.9|85888.4|85838.4|85886.1|85836.1|27
1634925290000|2021-10-22 17:54:50|85888.1|85838.1|85888.8|85838.8|85890.3|85840.3|85887.9|85837.9|46
1634925300000|2021-10-22 17:55:00|85888.9|85838.9|85890.4|85840.4|85890.5|85840.5|85888.9|85838.9|30
1634925310000|2021-10-22 17:55:10|85890.1|85840.1|85886.8|85836.8|85890.1|85840.1|85886.5|85836.5|31
1634925320000|2021-10-22 17:55:20|85887.1|85837.1|85887.1|85837.1|85888.1|85838.1|85886.7|85836.7|28
1634925330000|2021-10-22 17:55:30|85887.2|85837.2|85887.1|85837.1|85888.4|85838.4|85887|85837|25
1634925340000|2021-10-22 17:55:40|85887.3|85837.3|85885.4|85835.4|85887.4|85837.4|85884.6|85834.6|26
1634925350000|2021-10-22 17:55:50|85885.3|85835.3|85887.8|85837.8|85889|85839|85885.3|85835.3|32
1634925360000|2021-10-22 17:56:00|85888|85838|85887.1|85837.1|85888.2|85838.2|85886.9|85836.9|30
1634925370000|2021-10-22 17:56:10|85887.2|85837.2|85885.2|85835.2|85888.3|85838.3|85885|85835|17
1634925380000|2021-10-22 17:56:20|85884.7|85834.7|85887.2|85837.2|85887.4|85837.4|85883.7|85833.7|37
1634925390000|2021-10-22 17:56:30|85887.3|85837.3|85887|85837|85887.8|85837.8|85886.5|85836.5|34
1634925400000|2021-10-22 17:56:40|85886.5|85836.5|85885|85835|85887.4|85837.4|85885|85835|28
1634925410000|2021-10-22 17:56:50|85885.4|85835.4|85884.7|85834.7|85886.7|85836.7|85884.4|85834.4|42
1634925420000|2021-10-22 17:57:00|85884.4|85834.4|85885.1|85835.1|85885.9|85835.9|85883.7|85833.7|33
1634925430000|2021-10-22 17:57:10|85885|85835|85883.8|85833.8|85885|85835|85883|85833|31
1634925440000|2021-10-22 17:57:20|85882.8|85832.8|85881|85831|85884.8|85834.8|85880.8|85830.8|41
1634925450000|2021-10-22 17:57:30|85879.5|85829.5|85880.5|85830.5|85881.1|85831.1|85879.4|85829.4|29
1634925460000|2021-10-22 17:57:40|85880.2|85830.2|85880.4|85830.4|85881.6|85831.6|85879.1|85829.1|15
1634925470000|2021-10-22 17:57:50|85880.1|85830.1|85881.1|85831.1|85881.1|85831.1|85878.8|85828.8|34
1634925480000|2021-10-22 17:58:00|85881.4|85831.4|85868.5|85843.5|85882.3|85843.6|85868.5|85831|36
1634925490000|2021-10-22 17:58:10|85869.1|85844.1|85881.7|85831.7|85882.6|85845.1|85869.1|85831.1|22
1634925500000|2021-10-22 17:58:20|85881.8|85831.8|85882.3|85832.3|85883.2|85833.2|85874.8|85824.8|42
1634925510000|2021-10-22 17:58:30|85882.4|85832.4|85879.6|85829.6|85883|85833|85878.7|85828.7|34
1634925520000|2021-10-22 17:58:40|85879.7|85829.7|85880.3|85830.3|85880.6|85830.6|85879.6|85829.6|32
1634925530000|2021-10-22 17:58:50|85880|85830|85877.1|85827.1|85881.5|85831.5|85876.5|85826.5|41
1634925540000|2021-10-22 17:59:00|85876.9|85826.9|85876.8|85826.8|85877.7|85827.7|85875.7|85825.7|38
1634925550000|2021-10-22 17:59:10|85876.7|85826.7|85882.5|85832.5|85883.3|85833.3|85876.4|85826.4|45
1634925560000|2021-10-22 17:59:20|85882.8|85832.8|85884.8|85834.8|85884.8|85834.8|85882.8|85832.8|42
1634925570000|2021-10-22 17:59:30|85884.7|85834.7|85874.7|85824.7|85885.3|85842|85866.4|85823.1|56
1634925580000|2021-10-22 17:59:40|85875.1|85825.1|85877.3|85827.3|85878.2|85828.2|85874.7|85824.7|30
1634925590000|2021-10-22 17:59:50|85877.1|85827.1|85881.1|85831.1|85881.7|85831.7|85877.1|85827.1|30
1634925600000|2021-10-22 18:00:00|85881.3|85831.3|85885.1|85835.1|85886.1|85849.1|85873.2|85830.3|42
1634925610000|2021-10-22 18:00:10|85885.4|85835.4|85883.3|85833.3|85886.1|85836.1|85881.9|85831.9|44
1634925620000|2021-10-22 18:00:20|85883.1|85833.1|85881.9|85831.9|85883.1|85833.1|85881.1|85831.1|26
1634925630000|2021-10-22 18:00:30|85880.7|85830.7|85878.7|85828.7|85886.8|85836.8|85878.4|85828.4|36
1634925640000|2021-10-22 18:00:40|85876.1|85826.1|85858.2|85833.2|85877.2|85833.2|85855.6|85819.1|40
1634925650000|2021-10-22 18:00:50|85858.4|85833.4|85871|85821|85871.4|85835|85857.1|85820.3|34
1634925660000|2021-10-22 18:01:00|85871.1|85821.1|85863.3|85838.3|85874.8|85838.5|85863.3|85819|30
1634925670000|2021-10-22 18:01:10|85863.4|85838.4|85874.3|85824.3|85876.3|85838.4|85863.4|85822.7|43
1634925680000|2021-10-22 18:01:20|85874.1|85824.1|85874.2|85824.2|85875.1|85825.1|85873.4|85823.4|67
1634925690000|2021-10-22 18:01:30|85874.8|85824.8|85878.8|85828.8|85878.8|85828.8|85873.6|85823.6|31
1634925700000|2021-10-22 18:01:40|85876.9|85826.9|85876.4|85826.4|85876.9|85826.9|85874.6|85824.6|38
1634925710000|2021-10-22 18:01:50|85877.1|85827.1|85878|85828|85879.4|85829.4|85877.1|85827.1|44
1634925720000|2021-10-22 18:02:00|85877.8|85827.8|85868.3|85818.3|85878.8|85837.1|85862.1|85818.3|40
1634925730000|2021-10-22 18:02:10|85868.7|85818.7|85866.6|85816.6|85871.4|85821.4|85865.1|85815.1|39
1634925740000|2021-10-22 18:02:20|85866.7|85816.7|85867.2|85817.2|85869.2|85819.2|85865.6|85815.6|23
1634925750000|2021-10-22 18:02:30|85867.1|85817.1|85858.6|85833.6|85871.2|85833.6|85852.8|85813.8|35
1634925760000|2021-10-22 18:02:40|85858.7|85833.7|85857.9|85832.9|85872|85835.2|85857.8|85821|32
1634925770000|2021-10-22 18:02:50|85858|85833|85859.6|85834.6|85860.1|85835.1|85858|85833|16
1634925780000|2021-10-22 18:03:00|85859.8|85834.8|85872|85822|85872|85835.5|85859.3|85820.9|35
1634925790000|2021-10-22 18:03:10|85871.9|85821.9|85872.6|85822.6|85872.6|85822.6|85870.4|85820.4|24
1634925800000|2021-10-22 18:03:20|85872.5|85822.5|85868.7|85818.7|85873|85823|85864.1|85814.1|31
1634925810000|2021-10-22 18:03:30|85869.3|85819.3|85870.2|85820.2|85870.5|85820.5|85868.4|85818.4|27
1634925820000|2021-10-22 18:03:40|85870.5|85820.5|85868.1|85818.1|85871.1|85821.1|85867.8|85817.8|21
1634925830000|2021-10-22 18:03:50|85868.4|85818.4|85869.4|85819.4|85869.8|85819.8|85868.4|85818.4|19
1634925840000|2021-10-22 18:04:00|85869.3|85819.3|85871.3|85821.3|85871.3|85821.3|85869|85819|17
1634925850000|2021-10-22 18:04:10|85871|85821|85864.6|85814.6|85871|85827|85852|85814.4|26
1634925860000|2021-10-22 18:04:20|85865.1|85815.1|85865.7|85815.7|85865.9|85815.9|85863.3|85813.3|27
1634925870000|2021-10-22 18:04:30|85865.9|85815.9|85866.6|85816.6|85866.9|85816.9|85865.7|85815.7|21
1634925880000|2021-10-22 18:04:40|85866.5|85816.5|85866|85816|85867|85817|85865.4|85815.4|24
1634925890000|2021-10-22 18:04:50|85866.9|85816.9|85853.2|85828.2|85866.9|85829.9|85852.3|85816.5|23
1634925900000|2021-10-22 18:05:00|85853.4|85828.4|85853.5|85828.5|85853.8|85828.8|85852.5|85827.5|23
1634925910000|2021-10-22 18:05:10|85853.4|85828.4|85849.2|85824.2|85853.5|85828.5|85847.8|85822.8|27
1634925920000|2021-10-22 18:05:20|85848.4|85823.4|85853.9|85828.9|85854.1|85829.1|85848.4|85823.4|31
1634925930000|2021-10-22 18:05:30|85853.7|85828.7|85870.2|85820.2|85870.9|85828.7|85853.2|85817.1|38
1634925940000|2021-10-22 18:05:40|85870.4|85820.4|85870.3|85820.3|85871.5|85821.5|85868.5|85818.5|33
1634925950000|2021-10-22 18:05:50|85870.4|85820.4|85868.9|85818.9|85871.4|85821.4|85868.7|85818.7|17
1634925960000|2021-10-22 18:06:00|85869.1|85819.1|85857.3|85832.3|85869.5|85832.5|85857|85819|17
1634925970000|2021-10-22 18:06:10|85856.3|85831.3|85866|85816|85866.6|85831.4|85852.4|85816|26
1634925980000|2021-10-22 18:06:20|85866.4|85816.4|85866.4|85816.4|85867|85817|85866.2|85816.2|22
1634925990000|2021-10-22 18:06:30|85866.5|85816.5|85868.1|85818.1|85871.4|85829.2|85852.8|85815|35
1634926000000|2021-10-22 18:06:40|85868.2|85818.2|85870.5|85820.5|85870.5|85820.5|85867.1|85817.1|30
1634926010000|2021-10-22 18:06:50|85870.2|85820.2|85869.5|85819.5|85870.6|85820.6|85869.5|85819.5|10
1634926020000|2021-10-22 18:07:00|85869.6|85819.6|85851.5|85826.5|85869.6|85832.1|85851.5|85817.3|33
1634926030000|2021-10-22 18:07:10|85851.3|85826.3|85854|85829|85854|85829|85850.9|85825.9|16
1634926040000|2021-10-22 18:07:20|85853.6|85828.6|85864.1|85814.1|85867.1|85829.2|85849.4|85810.5|34
1634926050000|2021-10-22 18:07:30|85864.2|85814.2|85863|85813|85864.2|85814.2|85862.6|85812.6|30
1634926060000|2021-10-22 18:07:40|85863.1|85813.1|85866.4|85816.4|85868.1|85818.1|85863.1|85813.1|32
1634926070000|2021-10-22 18:07:50|85866.2|85816.2|85862.3|85812.3|85866.2|85816.2|85862.2|85812.2|21
1634926080000|2021-10-22 18:08:00|85862.7|85812.7|85863.5|85813.5|85863.8|85826.7|85848.5|85811.3|27
1634926090000|2021-10-22 18:08:10|85863.6|85813.6|85865.6|85815.6|85865.6|85815.6|85861.4|85811.4|28
1634926100000|2021-10-22 18:08:20|85865.8|85815.8|85859.5|85809.5|85865.8|85815.8|85859.5|85809.5|26
1634926110000|2021-10-22 18:08:30|85859.4|85809.4|85858.3|85808.3|85861.7|85811.7|85857.4|85807.4|36
1634926120000|2021-10-22 18:08:40|85858.4|85808.4|85857.3|85807.3|85860|85810|85856.8|85806.8|25
1634926130000|2021-10-22 18:08:50|85858.3|85808.3|85857.5|85807.5|85859|85809|85856.8|85806.8|26
1634926140000|2021-10-22 18:09:00|85857.9|85807.9|85856.4|85806.4|85858.6|85808.6|85852.2|85802.2|33
1634926150000|2021-10-22 18:09:10|85855.9|85805.9|85854.5|85804.5|85856.7|85806.7|85853.5|85803.5|20
1634926160000|2021-10-22 18:09:20|85854.3|85804.3|85853|85803|85854.6|85804.6|85852.8|85802.8|15
1634926170000|2021-10-22 18:09:30|85852.7|85802.7|85841.3|85816.3|85854.9|85816.3|85840.3|85802.5|23
1634926180000|2021-10-22 18:09:40|85841.5|85816.5|85858.6|85808.6|85859.6|85820.5|85841.1|85807.2|27
1634926190000|2021-10-22 18:09:50|85860|85810|85859.6|85809.6|85860|85810|85858.2|85808.2|18
1634926200000|2021-10-22 18:10:00|85859.7|85809.7|85859.4|85809.4|85859.7|85809.7|85858.6|85808.6|27
1634926210000|2021-10-22 18:10:10|85859.3|85809.3|85856.7|85806.7|85859.7|85809.7|85856.2|85806.2|9
1634926220000|2021-10-22 18:10:20|85857.3|85807.3|85845.9|85820.9|85857.3|85822.5|85845.4|85807.3|36
1634926230000|2021-10-22 18:10:30|85846.2|85821.2|85844.8|85819.8|85846.5|85821.5|85844.1|85819.1|18
1634926240000|2021-10-22 18:10:40|85843.6|85818.6|85854.6|85804.6|85858.1|85818.6|85843.1|85804.2|28
1634926250000|2021-10-22 18:10:50|85854.5|85804.5|85850.6|85800.6|85854.5|85804.5|85849|85799|41
1634926260000|2021-10-22 18:11:00|85850.4|85800.4|85851.3|85801.3|85852.1|85802.1|85850.1|85800.1|23
1634926270000|2021-10-22 18:11:10|85851.5|85801.5|85854.5|85804.5|85854.5|85804.5|85851|85801|22
1634926280000|2021-10-22 18:11:20|85854.3|85804.3|85852.1|85802.1|85855|85805|85852.1|85802.1|16
1634926290000|2021-10-22 18:11:30|85852.7|85802.7|85853.4|85803.4|85855.1|85805.1|85852.5|85802.5|29
1634926300000|2021-10-22 18:11:40|85853.9|85803.9|85855.2|85805.2|85855.2|85805.2|85853.6|85803.6|18
1634926310000|2021-10-22 18:11:50|85855.1|85805.1|85854.1|85804.1|85855.5|85805.5|85854|85804|35
1634926320000|2021-10-22 18:12:00|85854.5|85804.5|85854.8|85804.8|85856.1|85806.1|85854.5|85804.5|11
1634926330000|2021-10-22 18:12:10|85841.2|85816.2|85853.2|85803.2|85854.2|85816.8|85840.6|85801|38
1634926340000|2021-10-22 18:12:20|85853.1|85803.1|85851.5|85801.5|85854|85804|85851.5|85801.5|22
1634926350000|2021-10-22 18:12:30|85852|85802|85853.4|85803.4|85853.8|85803.8|85852|85802|13
1634926360000|2021-10-22 18:12:40|85853.1|85803.1|85853.7|85803.7|85854.4|85804.4|85853.1|85803.1|9
1634926370000|2021-10-22 18:12:50|85853.8|85803.8|85849.2|85799.2|85854.5|85817.5|85838.9|85799|37
1634926380000|2021-10-22 18:13:00|85849.1|85799.1|85848|85798|85850.4|85800.4|85847.4|85797.4|26
1634926390000|2021-10-22 18:13:10|85848.2|85798.2|85847.5|85797.5|85848.5|85798.5|85847.5|85797.5|18
1634926400000|2021-10-22 18:13:20|85848.1|85798.1|85846.9|85796.9|85848.2|85798.2|85846.6|85796.6|16
1634926410000|2021-10-22 18:13:30|85846.8|85796.8|85847.7|85797.7|85847.8|85797.8|85846.6|85796.6|9
1634926420000|2021-10-22 18:13:40|85846.3|85796.3|85846.9|85796.9|85847.5|85797.5|85845.8|85795.8|28
1634926430000|2021-10-22 18:13:50|85847|85797|85852.1|85802.1|85852.5|85813.5|85835.9|85797|24
1634926440000|2021-10-22 18:14:00|85852.3|85802.3|85852.2|85802.2|85852.8|85802.8|85850.8|85800.8|22
1634926450000|2021-10-22 18:14:10|85852|85802|85851.9|85801.9|85852|85802|85851.6|85801.6|16
1634926460000|2021-10-22 18:14:20|85851.6|85801.6|85852|85802|85852.2|85802.2|85851.6|85801.6|8
1634926470000|2021-10-22 18:14:30|85852.3|85802.3|85856.4|85806.4|85856.4|85818.4|85837.1|85801.8|26
1634926480000|2021-10-22 18:14:40|85855.3|85805.3|85851.8|85801.8|85856|85817.4|85839.6|85800.7|26
1634926490000|2021-10-22 18:14:50|85851.4|85801.4|85852.2|85802.2|85852.7|85802.7|85851.4|85801.4|10
1634926500000|2021-10-22 18:15:00|85839.6|85814.6|85849.1|85799.1|85852.8|85814.6|85839.3|85799|25
1634926510000|2021-10-22 18:15:10|85849.7|85799.7|85851.7|85801.7|85851.7|85801.7|85849.6|85799.6|16
1634926520000|2021-10-22 18:15:20|85851.9|85801.9|85851.6|85801.6|85851.9|85801.9|85851.2|85801.2|17
1634926530000|2021-10-22 18:15:30|85851.8|85801.8|85850.5|85800.5|85851.8|85801.8|85848.5|85798.5|29
1634926540000|2021-10-22 18:15:40|85849.9|85799.9|85837.3|85812.3|85851.6|85814.8|85837.2|85798.8|29
1634926550000|2021-10-22 18:15:50|85837.6|85812.6|85838.5|85813.5|85839.5|85814.5|85837.2|85812.2|32
1634926560000|2021-10-22 18:16:00|85838.6|85813.6|85838.4|85813.4|85838.8|85813.8|85837.8|85812.8|29
1634926570000|2021-10-22 18:16:10|85838.5|85813.5|85839.7|85814.7|85840.1|85815.1|85837.9|85812.9|29
1634926580000|2021-10-22 18:16:20|85838.6|85813.6|85839.6|85814.6|85855.2|85816.6|85838.6|85805.2|26
1634926590000|2021-10-22 18:16:30|85840|85815|85838.5|85813.5|85840.1|85815.1|85837.9|85812.9|24
1634926600000|2021-10-22 18:16:40|85838.4|85813.4|85835.8|85810.8|85838.9|85813.9|85835.8|85810.8|29
1634926610000|2021-10-22 18:16:50|85849.2|85799.2|85838.3|85813.3|85851.2|85813.9|85838.3|85798.9|21
1634926620000|2021-10-22 18:17:00|85838.4|85813.4|85836.8|85811.8|85838.4|85813.4|85836.2|85811.2|13
1634926630000|2021-10-22 18:17:10|85838.8|85813.8|85840.7|85815.7|85841.3|85816.3|85838.4|85813.4|35
1634926640000|2021-10-22 18:17:20|85840.2|85815.2|85837.8|85812.8|85840.2|85815.2|85836.8|85811.8|23
1634926650000|2021-10-22 18:17:30|85837.4|85812.4|85850|85800|85850|85813.1|85835.4|85798.8|24
1634926660000|2021-10-22 18:17:40|85849.8|85799.8|85848.2|85798.2|85849.8|85799.8|85847.2|85797.2|23
1634926670000|2021-10-22 18:17:50|85848.1|85798.1|85849.4|85799.4|85850|85800|85848.1|85798.1|21
1634926680000|2021-10-22 18:18:00|85849.5|85799.5|85837.7|85812.7|85849.9|85812.7|85836.8|85797.9|23
1634926690000|2021-10-22 18:18:10|85837.6|85812.6|85836.3|85811.3|85849.7|85812.6|85836.3|85795.3|24
1634926700000|2021-10-22 18:18:20|85836.1|85811.1|85839.9|85814.9|85851.7|85814.9|85835.9|85798.6|28
1634926710000|2021-10-22 18:18:30|85852.4|85802.4|85853.3|85803.3|85853.7|85803.7|85852.4|85802.4|21
1634926720000|2021-10-22 18:18:40|85853.1|85803.1|85851.3|85801.3|85853.4|85803.4|85850.7|85800.7|17
1634926730000|2021-10-22 18:18:50|85851.2|85801.2|85851.5|85801.5|85852.1|85802.1|85851.2|85801.2|19
1634926740000|2021-10-22 18:19:00|85840.4|85815.4|85841.2|85816.2|85853.9|85817.1|85839.5|85802.5|39
1634926750000|2021-10-22 18:19:10|85841.3|85816.3|85852.1|85802.1|85852.4|85816.5|85840.3|85801.2|19
1634926760000|2021-10-22 18:19:20|85852|85802|85850.7|85800.7|85853.2|85803.2|85850.7|85800.7|30
1634926770000|2021-10-22 18:19:30|85850.9|85800.9|85839.2|85814.2|85850.9|85814.6|85838|85800.9|25
1634926780000|2021-10-22 18:19:40|85838.9|85813.9|85850.7|85800.7|85850.7|85815.9|85838.6|85799.7|28
1634926790000|2021-10-22 18:19:50|85850|85800|85849.1|85799.1|85851.5|85801.5|85848|85798|26
1634926800000|2021-10-22 18:20:00|85849.9|85799.9|85850.6|85800.6|85850.8|85800.8|85849|85799|20
1634926810000|2021-10-22 18:20:10|85850.7|85800.7|85851.3|85801.3|85851.3|85801.3|85850.2|85800.2|19
1634926820000|2021-10-22 18:20:20|85851.2|85801.2|85848.7|85798.7|85851.2|85801.2|85847.1|85797.1|16
1634926830000|2021-10-22 18:20:30|85848.4|85798.4|85849.1|85799.1|85849.6|85799.6|85845.8|85795.8|34
1634926840000|2021-10-22 18:20:40|85849.2|85799.2|85849.3|85799.3|85849.6|85799.6|85849.1|85799.1|10
1634926850000|2021-10-22 18:20:50|85849.4|85799.4|85848|85798|85849.7|85799.7|85847.7|85797.7|23
1634926860000|2021-10-22 18:21:00|85847.7|85797.7|85836.6|85811.6|85847.8|85813.7|85836.2|85797.7|31
1634926870000|2021-10-22 18:21:10|85847.9|85797.9|85850.1|85800.1|85850.1|85800.1|85847.9|85797.9|15
1634926880000|2021-10-22 18:21:20|85849.7|85799.7|85847.8|85797.8|85850.1|85800.1|85847.8|85797.8|18
1634926890000|2021-10-22 18:21:30|85848.7|85798.7|85835.4|85810.4|85848.7|85810.4|85835.4|85796.5|17
1634926900000|2021-10-22 18:21:40|85835.2|85810.2|85845.3|85795.3|85845.3|85810.2|85834.2|85794.8|13
1634926910000|2021-10-22 18:21:50|85845.5|85795.5|85849|85799|85849|85799|85844.9|85794.9|23
1634926920000|2021-10-22 18:22:00|85848.8|85798.8|85849|85799|85851.5|85801.5|85848.6|85798.6|25
1634926930000|2021-10-22 18:22:10|85849.2|85799.2|85848.1|85798.1|85849.5|85799.5|85847.7|85797.7|13
1634926940000|2021-10-22 18:22:20|85848.3|85798.3|85849.1|85799.1|85849.6|85799.6|85847.6|85797.6|19
1634926950000|2021-10-22 18:22:30|85849.2|85799.2|85796.4|85746.4|85849.2|85799.2|85794.1|85744.1|46
1634926960000|2021-10-22 18:22:40|85799.6|85749.6|85796.9|85746.9|85799.6|85749.6|85796.3|85746.3|32
1634926970000|2021-10-22 18:22:50|85796.4|85746.4|85796.5|85746.5|85803.1|85753.1|85795.7|85745.7|45
1634926980000|2021-10-22 18:23:00|85796.3|85746.3|85797.3|85747.3|85798.9|85748.9|85795.8|85745.8|38
1634926990000|2021-10-22 18:23:10|85798.7|85748.7|85795.1|85745.1|85798.7|85748.7|85795.1|85745.1|26
1634927000000|2021-10-22 18:23:20|85795.2|85745.2|85794.9|85744.9|85796.3|85746.3|85794.9|85744.9|23
1634927010000|2021-10-22 18:23:30|85794.5|85744.5|85794.6|85744.6|85795.7|85745.7|85789.5|85739.5|45
1634927020000|2021-10-22 18:23:40|85793.8|85743.8|85793.8|85743.8|85795.2|85745.2|85793|85743|39
1634927030000|2021-10-22 18:23:50|85793.7|85743.7|85792.8|85742.8|85793.7|85743.7|85792.7|85742.7|25
1634927040000|2021-10-22 18:24:00|85792.9|85742.9|85790.8|85740.8|85793.2|85743.2|85790.7|85740.7|26
1634927050000|2021-10-22 18:24:10|85793.6|85743.6|85790.8|85740.8|85794.6|85744.6|85790.1|85740.1|38
1634927060000|2021-10-22 18:24:20|85790.7|85740.7|85790.8|85740.8|85792.2|85742.2|85790.2|85740.2|30
1634927070000|2021-10-22 18:24:30|85791.6|85741.6|85790.5|85740.5|85791.8|85741.8|85790.3|85740.3|34
1634927080000|2021-10-22 18:24:40|85790.4|85740.4|85790.3|85740.3|85791|85741|85789.8|85739.8|14
1634927090000|2021-10-22 18:24:50|85789.9|85739.9|85789.6|85739.6|85790.5|85740.5|85789.5|85739.5|20
1634927100000|2021-10-22 18:25:00|85789.8|85739.8|85790.3|85740.3|85792.5|85742.5|85789.7|85739.7|35
1634927110000|2021-10-22 18:25:10|85790.1|85740.1|85791.2|85741.2|85791.4|85741.4|85789.9|85739.9|33
1634927120000|2021-10-22 18:25:20|85791|85741|85791.2|85741.2|85793.2|85743.2|85791|85741|22
1634927130000|2021-10-22 18:25:30|85791.3|85741.3|85790.7|85740.7|85791.7|85741.7|85790.5|85740.5|19
1634927140000|2021-10-22 18:25:40|85790.2|85740.2|85787.3|85737.3|85790.2|85740.2|85786.4|85736.4|31
1634927150000|2021-10-22 18:25:50|85787.6|85737.6|85784.1|85734.1|85787.7|85737.7|85783.4|85733.4|32
1634927160000|2021-10-22 18:26:00|85783.7|85733.7|85788.4|85738.4|85789.6|85751.3|85776.3|85733.6|40
1634927170000|2021-10-22 18:26:10|85787.8|85737.8|85789.2|85739.2|85789.3|85739.3|85786.4|85736.4|22
1634927180000|2021-10-22 18:26:20|85789|85739|85789.5|85739.5|85790.5|85740.5|85788.1|85738.1|23
1634927190000|2021-10-22 18:26:30|85789.6|85739.6|85790.3|85740.3|85790.4|85740.4|85789.1|85739.1|18
1634927200000|2021-10-22 18:26:40|85790.4|85740.4|85790.1|85740.1|85790.5|85740.5|85789|85739|21
1634927210000|2021-10-22 18:26:50|85790|85740|85789.7|85739.7|85790.4|85740.4|85788.5|85738.5|16
1634927220000|2021-10-22 18:27:00|85789.5|85739.5|85788.3|85738.3|85790.4|85740.4|85788.3|85738.3|34
1634927230000|2021-10-22 18:27:10|85788.8|85738.8|85789|85739|85789.3|85739.3|85787.9|85737.9|19
1634927240000|2021-10-22 18:27:20|85788.9|85738.9|85789.2|85739.2|85791|85741|85788.5|85738.5|19
1634927250000|2021-10-22 18:27:30|85789.7|85739.7|85789.4|85739.4|85790.6|85740.6|85788.5|85738.5|43
1634927260000|2021-10-22 18:27:40|85789|85739|85789.5|85739.5|85789.5|85739.5|85788.4|85738.4|14
1634927270000|2021-10-22 18:27:50|85789.6|85739.6|85790.3|85740.3|85790.3|85740.3|85789|85739|20
1634927280000|2021-10-22 18:28:00|85790.7|85740.7|85791|85741|85791.8|85741.8|85790.7|85740.7|17
1634927290000|2021-10-22 18:28:10|85790.6|85740.6|85790.6|85740.6|85791|85741|85790.4|85740.4|26
1634927300000|2021-10-22 18:28:20|85790.5|85740.5|85790.8|85740.8|85791.4|85741.4|85790.5|85740.5|16
1634927310000|2021-10-22 18:28:30|85791|85741|85790.4|85740.4|85791|85741|85790.4|85740.4|18
1634927320000|2021-10-22 18:28:40|85790.6|85740.6|85778.3|85753.3|85791.6|85754.2|85778.3|85740.4|21
1634927330000|2021-10-22 18:28:50|85778.4|85753.4|85790.3|85740.3|85791.3|85754|85778.2|85740.3|19
1634927340000|2021-10-22 18:29:00|85790.2|85740.2|85790.5|85740.5|85790.7|85740.7|85789.8|85739.8|22
1634927350000|2021-10-22 18:29:10|85790.7|85740.7|85789.9|85739.9|85791|85741|85789.7|85739.7|23
1634927360000|2021-10-22 18:29:20|85789.7|85739.7|85783.4|85733.4|85790.3|85740.3|85783.4|85733.4|30
1634927370000|2021-10-22 18:29:30|85783.6|85733.6|85784.2|85734.2|85784.7|85734.7|85783.4|85733.4|30
1634927380000|2021-10-22 18:29:40|85783.9|85733.9|85784.3|85734.3|85784.6|85734.6|85783.7|85733.7|27
1634927390000|2021-10-22 18:29:50|85784.4|85734.4|85785.6|85735.6|85786|85736|85784.3|85734.3|24
1634927400000|2021-10-22 18:30:00|85784|85734|85785.1|85735.1|85785.7|85735.7|85784|85734|36
1634927410000|2021-10-22 18:30:10|85785.2|85735.2|85784.1|85734.1|85786|85748.8|85770.1|85732.4|38
1634927420000|2021-10-22 18:30:20|85784.8|85734.8|85784.1|85734.1|85784.8|85734.8|85783.2|85733.2|24
1634927430000|2021-10-22 18:30:30|85784.4|85734.4|85784|85734|85784.7|85734.7|85783.3|85733.3|19
1634927440000|2021-10-22 18:30:40|85784.2|85734.2|85783.2|85733.2|85784.2|85734.2|85782.8|85732.8|14
1634927450000|2021-10-22 18:30:50|85783.1|85733.1|85782.6|85732.6|85784.9|85734.9|85782.6|85732.6|17
1634927460000|2021-10-22 18:31:00|85783.3|85733.3|85783.4|85733.4|85784.9|85734.9|85782.7|85732.7|20
1634927470000|2021-10-22 18:31:10|85783.8|85733.8|85784.4|85734.4|85784.9|85734.9|85783.2|85733.2|17
1634927480000|2021-10-22 18:31:20|85783.4|85733.4|85776.9|85726.9|85785.2|85735.2|85776.6|85726.6|25
1634927490000|2021-10-22 18:31:30|85776.5|85726.5|85780.2|85730.2|85780.9|85730.9|85776.5|85726.5|28
1634927500000|2021-10-22 18:31:40|85779.6|85729.6|85776.4|85726.4|85780.7|85730.7|85776.3|85726.3|34
1634927510000|2021-10-22 18:31:50|85777|85727|85778.3|85728.3|85778.7|85728.7|85776.9|85726.9|26
1634927520000|2021-10-22 18:32:00|85778.5|85728.5|85777.6|85727.6|85778.5|85728.5|85777.1|85727.1|28
1634927530000|2021-10-22 18:32:10|85777.4|85727.4|85777.4|85727.4|85778.1|85728.1|85777.4|85727.4|12
1634927540000|2021-10-22 18:32:20|85779.1|85729.1|85775.3|85725.3|85779.1|85729.1|85775.3|85725.3|21
1634927550000|2021-10-22 18:32:30|85775.4|85725.4|85776.3|85726.3|85776.6|85726.6|85774.5|85724.5|27
1634927560000|2021-10-22 18:32:40|85776.6|85726.6|85774.6|85724.6|85776.6|85726.6|85774.4|85724.4|23
1634927570000|2021-10-22 18:32:50|85774.5|85724.5|85775|85725|85775|85725|85773.7|85723.7|32
1634927580000|2021-10-22 18:33:00|85774.9|85724.9|85774.7|85724.7|85775.2|85725.2|85774.2|85724.2|22
1634927590000|2021-10-22 18:33:10|85774.4|85724.4|85772.9|85722.9|85774.8|85724.8|85772.1|85722.1|28
1634927600000|2021-10-22 18:33:20|85773|85723|85773.1|85723.1|85773.5|85723.5|85772.2|85722.2|28
1634927610000|2021-10-22 18:33:30|85773|85723|85753.4|85703.4|85773|85723|85753.2|85703.2|34
1634927620000|2021-10-22 18:33:40|85753.2|85703.2|85757.6|85707.6|85758.9|85708.9|85753.2|85703.2|31
1634927630000|2021-10-22 18:33:50|85757.5|85707.5|85757|85707|85758.2|85708.2|85756.9|85706.9|17
1634927640000|2021-10-22 18:34:00|85757.3|85707.3|85755.3|85705.3|85757.6|85707.6|85755.3|85705.3|30
1634927650000|2021-10-22 18:34:10|85755.5|85705.5|85760.4|85710.4|85761.6|85711.6|85755.5|85705.5|43
1634927660000|2021-10-22 18:34:20|85760.2|85710.2|85760.6|85710.6|85760.8|85710.8|85759.5|85709.5|21
1634927670000|2021-10-22 18:34:30|85761.2|85711.2|85759.8|85709.8|85761.2|85711.2|85759.4|85709.4|23
1634927680000|2021-10-22 18:34:40|85760.2|85710.2|85758.7|85708.7|85760.5|85710.5|85756.5|85706.5|18
1634927690000|2021-10-22 18:34:50|85760.4|85710.4|85753|85703|85760.4|85710.4|85751.9|85701.9|35
1634927700000|2021-10-22 18:35:00|85753.1|85703.1|85758.4|85708.4|85758.4|85708.4|85752.4|85702.4|26
1634927710000|2021-10-22 18:35:10|85757|85707|85754.6|85704.6|85758.7|85708.7|85752.3|85702.3|41
1634927720000|2021-10-22 18:35:20|85755.2|85705.2|85755.4|85705.4|85755.7|85705.7|85752.8|85702.8|32
1634927730000|2021-10-22 18:35:30|85755.5|85705.5|85761|85711|85763|85713|85755|85705|41
1634927740000|2021-10-22 18:35:40|85761.1|85711.1|85762.7|85712.7|85762.9|85712.9|85760.5|85710.5|22
1634927750000|2021-10-22 18:35:50|85762.2|85712.2|85761.4|85711.4|85763|85713|85761.3|85711.3|17
1634927760000|2021-10-22 18:36:00|85762|85712|85762|85712|85764.1|85714.1|85759.7|85709.7|17
1634927770000|2021-10-22 18:36:10|85760|85710|85756.8|85706.8|85762.7|85712.7|85756.3|85706.3|35
1634927780000|2021-10-22 18:36:20|85757.3|85707.3|85757.2|85707.2|85759.4|85709.4|85756.7|85706.7|22
1634927790000|2021-10-22 18:36:30|85757.3|85707.3|85756.4|85706.4|85758.1|85708.1|85755.8|85705.8|32
1634927800000|2021-10-22 18:36:40|85756.3|85706.3|85757|85707|85757.3|85707.3|85755.2|85705.2|31
1634927810000|2021-10-22 18:36:50|85756.8|85706.8|85756|85706|85759.1|85709.1|85750.9|85700.9|37
1634927820000|2021-10-22 18:37:00|85756.2|85706.2|85753.8|85703.8|85756.2|85706.2|85750|85700|26
1634927830000|2021-10-22 18:37:10|85754.7|85704.7|85756|85706|85756|85706|85753.2|85703.2|26
1634927840000|2021-10-22 18:37:20|85756.3|85706.3|85760.3|85710.3|85760.4|85710.4|85755.1|85705.1|33
1634927850000|2021-10-22 18:37:30|85758.4|85708.4|85757.8|85707.8|85759.9|85709.9|85756.5|85706.5|31
1634927860000|2021-10-22 18:37:40|85757|85707|85755.3|85705.3|85757|85707|85751.2|85701.2|38
1634927870000|2021-10-22 18:37:50|85755|85705|85757|85707|85757|85707|85754.5|85704.5|28
1634927880000|2021-10-22 18:38:00|85757.1|85707.1|85754.2|85704.2|85758.6|85708.6|85754.2|85704.2|33
1634927890000|2021-10-22 18:38:10|85754.7|85704.7|85754.2|85704.2|85754.9|85704.9|85753.2|85703.2|32
1634927900000|2021-10-22 18:38:20|85753.7|85703.7|85754.5|85704.5|85755.5|85705.5|85753|85703|24
1634927910000|2021-10-22 18:38:30|85754.4|85704.4|85753.7|85703.7|85755.4|85705.4|85753.1|85703.1|25
1634927920000|2021-10-22 18:38:40|85754.2|85704.2|85753.6|85703.6|85754.4|85704.4|85753.2|85703.2|23
1634927930000|2021-10-22 18:38:50|85754.2|85704.2|85755.2|85705.2|85756|85706|85752.5|85702.5|33
1634927940000|2021-10-22 18:39:00|85755.6|85705.6|85755.1|85705.1|85756.1|85706.1|85754.1|85704.1|18
1634927950000|2021-10-22 18:39:10|85754.6|85704.6|85753.5|85703.5|85754.6|85704.6|85752.7|85702.7|17
1634927960000|2021-10-22 18:39:20|85753.6|85703.6|85752.9|85702.9|85756.2|85706.2|85752.1|85702.1|31
1634927970000|2021-10-22 18:39:30|85754.5|85704.5|85755.6|85705.6|85755.9|85705.9|85754.5|85704.5|25
1634927980000|2021-10-22 18:39:40|85755.5|85705.5|85755.4|85705.4|85756.5|85706.5|85754.6|85704.6|12
1634927990000|2021-10-22 18:39:50|85755.5|85705.5|85754.5|85704.5|85755.5|85705.5|85753.1|85703.1|28
1634928000000|2021-10-22 18:40:00|85754.6|85704.6|85754.7|85704.7|85758.7|85708.7|85754.2|85704.2|35
1634928010000|2021-10-22 18:40:10|85754.8|85704.8|85753.4|85703.4|85755.4|85705.4|85753.3|85703.3|23
1634928020000|2021-10-22 18:40:20|85753.1|85703.1|85754.8|85704.8|85754.9|85704.9|85752.9|85702.9|19
1634928030000|2021-10-22 18:40:30|85754.7|85704.7|85754.3|85704.3|85755.3|85705.3|85754.2|85704.2|16
1634928040000|2021-10-22 18:40:40|85754|85704|85755.2|85705.2|85755.5|85705.5|85753.2|85703.2|27
1634928050000|2021-10-22 18:40:50|85755.7|85705.7|85754.7|85704.7|85756.4|85706.4|85752.8|85702.8|13
1634928060000|2021-10-22 18:41:00|85755.5|85705.5|85756.1|85706.1|85757.2|85707.2|85752.3|85702.3|29
1634928070000|2021-10-22 18:41:10|85758|85708|85755.5|85705.5|85758|85708|85752.9|85702.9|31
1634928080000|2021-10-22 18:41:20|85754.6|85704.6|85754.6|85704.6|85755.7|85705.7|85753.4|85703.4|26
1634928090000|2021-10-22 18:41:30|85754.1|85704.1|85762.7|85712.7|85763.2|85713.2|85748.6|85698.6|30
1634928100000|2021-10-22 18:41:40|85761.4|85711.4|85767.5|85717.5|85767.9|85717.9|85760.6|85710.6|40
1634928110000|2021-10-22 18:41:50|85767.3|85717.3|85767.8|85717.8|85768.3|85718.3|85766.8|85716.8|23
1634928120000|2021-10-22 18:42:00|85767.5|85717.5|85765.8|85715.8|85768.2|85718.2|85765.6|85715.6|32
1634928130000|2021-10-22 18:42:10|85765.3|85715.3|85762.7|85712.7|85765.6|85715.6|85762.3|85712.3|31
1634928140000|2021-10-22 18:42:20|85762.5|85712.5|85762.2|85712.2|85762.6|85712.6|85761.2|85711.2|38
1634928150000|2021-10-22 18:42:30|85761.9|85711.9|85753.5|85703.5|85761.9|85711.9|85753.1|85703.1|34
1634928160000|2021-10-22 18:42:40|85752.9|85702.9|85754.4|85704.4|85754.4|85704.4|85752.8|85702.8|10
1634928170000|2021-10-22 18:42:50|85754.1|85704.1|85753.8|85703.8|85754.7|85704.7|85753.5|85703.5|16
1634928180000|2021-10-22 18:43:00|85754.1|85704.1|85752.1|85702.1|85755|85705|85750.6|85700.6|31
1634928190000|2021-10-22 18:43:10|85751.8|85701.8|85752.3|85702.3|85754|85704|85751.8|85701.8|21
1634928200000|2021-10-22 18:43:20|85752.5|85702.5|85752.8|85702.8|85755.2|85705.2|85752.1|85702.1|32
1634928210000|2021-10-22 18:43:30|85752.9|85702.9|85753.8|85703.8|85754.4|85704.4|85752.9|85702.9|12
1634928220000|2021-10-22 18:43:40|85753.9|85703.9|85754.6|85704.6|85754.6|85704.6|85753.8|85703.8|22
1634928230000|2021-10-22 18:43:50|85754.2|85704.2|85755.4|85705.4|85755.7|85705.7|85754.2|85704.2|32
1634928240000|2021-10-22 18:44:00|85754.9|85704.9|85755.7|85705.7|85755.9|85705.9|85754|85704|24
1634928250000|2021-10-22 18:44:10|85755.9|85705.9|85755.2|85705.2|85756.2|85706.2|85754.2|85704.2|29
1634928260000|2021-10-22 18:44:20|85755.4|85705.4|85753.7|85703.7|85756.5|85706.5|85753.7|85703.7|24
1634928270000|2021-10-22 18:44:30|85753.9|85703.9|85754.2|85704.2|85755.1|85705.1|85753.9|85703.9|26
1634928280000|2021-10-22 18:44:40|85754.4|85704.4|85755.1|85705.1|85756|85706|85753.5|85703.5|24
1634928290000|2021-10-22 18:44:50|85754.7|85704.7|85754.7|85704.7|85757.6|85707.6|85753.2|85703.2|32
1634928300000|2021-10-22 18:45:00|85754.9|85704.9|85757.7|85707.7|85757.8|85707.8|85754.9|85704.9|32
1634928310000|2021-10-22 18:45:10|85756.6|85706.6|85749|85699|85756.8|85706.8|85748.1|85698.1|30
1634928320000|2021-10-22 18:45:20|85749.2|85699.2|85749.7|85699.7|85749.9|85699.9|85748.2|85698.2|24
1634928330000|2021-10-22 18:45:30|85749.8|85699.8|85748.9|85698.9|85750.2|85700.2|85748.3|85698.3|23
1634928340000|2021-10-22 18:45:40|85749|85699|85750|85700|85750|85700|85748.9|85698.9|5
1634928350000|2021-10-22 18:45:50|85749.4|85699.4|85748.5|85698.5|85750.6|85700.6|85747.4|85697.4|24
1634928360000|2021-10-22 18:46:00|85747.7|85697.7|85748.1|85698.1|85748.6|85698.6|85747.7|85697.7|14
1634928370000|2021-10-22 18:46:10|85748.8|85698.8|85747.2|85697.2|85748.8|85698.8|85746.7|85696.7|17
1634928380000|2021-10-22 18:46:20|85747.3|85697.3|85747.2|85697.2|85747.4|85697.4|85746.8|85696.8|12
1634928390000|2021-10-22 18:46:30|85747|85697|85747.4|85697.4|85747.4|85697.4|85746.6|85696.6|14
1634928400000|2021-10-22 18:46:40|85747.6|85697.6|85747.5|85697.5|85748.2|85698.2|85746.7|85696.7|17
1634928410000|2021-10-22 18:46:50|85747.4|85697.4|85747.8|85697.8|85748.6|85698.6|85747.2|85697.2|16
1634928420000|2021-10-22 18:47:00|85747.9|85697.9|85749.6|85699.6|85751|85701|85747|85697|34
1634928430000|2021-10-22 18:47:10|85749.4|85699.4|85748.8|85698.8|85750.6|85708.7|85732.9|85693.5|31
1634928440000|2021-10-22 18:47:20|85748.5|85698.5|85748.4|85698.4|85748.9|85698.9|85748.1|85698.1|23
1634928450000|2021-10-22 18:47:30|85749|85699|85749.5|85699.5|85749.5|85699.5|85747.9|85697.9|16
1634928460000|2021-10-22 18:47:40|85749.1|85699.1|85748.5|85698.5|85749.7|85699.7|85748.5|85698.5|14
1634928470000|2021-10-22 18:47:50|85748.9|85698.9|85746.9|85696.9|85749.4|85699.4|85746.7|85696.7|35
1634928480000|2021-10-22 18:48:00|85747.1|85697.1|85747.5|85697.5|85747.7|85697.7|85745.8|85695.8|26
1634928490000|2021-10-22 18:48:10|85747.6|85697.6|85746.6|85696.6|85748.3|85698.3|85746.6|85696.6|22
1634928500000|2021-10-22 18:48:20|85747.2|85697.2|85747.2|85697.2|85747.2|85697.2|85746.3|85696.3|13
1634928510000|2021-10-22 18:48:30|85748.4|85698.4|85746.4|85696.4|85748.6|85698.6|85745.9|85695.9|16
1634928520000|2021-10-22 18:48:40|85746.7|85696.7|85745.5|85695.5|85746.9|85696.9|85745.2|85695.2|16
1634928530000|2021-10-22 18:48:50|85745.9|85695.9|85745.8|85695.8|85745.9|85695.9|85744.3|85694.3|15
1634928540000|2021-10-22 18:49:00|85744.8|85694.8|85746|85696|85748.6|85698.6|85744.8|85694.8|20
1634928550000|2021-10-22 18:49:10|85745.9|85695.9|85745.8|85695.8|85747|85697|85745.3|85695.3|19
1634928560000|2021-10-22 18:49:20|85746|85696|85746.8|85696.8|85746.8|85696.8|85745.5|85695.5|18
1634928570000|2021-10-22 18:49:30|85746.9|85696.9|85748.7|85698.7|85749.6|85699.6|85745|85695|42
1634928580000|2021-10-22 18:49:40|85749|85699|85748.9|85698.9|85749|85699|85748.1|85698.1|12
1634928590000|2021-10-22 18:49:50|85748.2|85698.2|85751.5|85701.5|85751.6|85701.6|85747.9|85697.9|31
1634928600000|2021-10-22 18:50:00|85750.9|85700.9|85753.4|85703.4|85755.8|85705.8|85750.3|85700.3|38
1634928610000|2021-10-22 18:50:10|85753.5|85703.5|85753.9|85703.9|85754.3|85704.3|85752.1|85702.1|27
1634928620000|2021-10-22 18:50:20|85754|85704|85755.4|85705.4|85755.5|85705.5|85753.4|85703.4|22
1634928630000|2021-10-22 18:50:30|85755.1|85705.1|85754.4|85704.4|85755.1|85705.1|85753.5|85703.5|31
1634928640000|2021-10-22 18:50:40|85754.8|85704.8|85754.9|85704.9|85756.7|85706.7|85754.5|85704.5|17
1634928650000|2021-10-22 18:50:50|85755.2|85705.2|85755.5|85705.5|85755.9|85705.9|85754.4|85704.4|22
1634928660000|2021-10-22 18:51:00|85756.1|85706.1|85754.1|85704.1|85756.1|85706.1|85753.8|85703.8|26
1634928670000|2021-10-22 18:51:10|85754.8|85704.8|85756.7|85706.7|85757|85707|85754.8|85704.8|19
1634928680000|2021-10-22 18:51:20|85757|85707|85759.3|85709.3|85759.8|85709.8|85755.5|85705.5|32
1634928690000|2021-10-22 18:51:30|85759.1|85709.1|85761|85711|85764.1|85714.1|85758.5|85708.5|47
1634928700000|2021-10-22 18:51:40|85760.8|85710.8|85763.1|85713.1|85763.7|85713.7|85760.8|85710.8|33
1634928710000|2021-10-22 18:51:50|85762.8|85712.8|85763.2|85713.2|85764.1|85714.1|85761.1|85711.1|34
1634928720000|2021-10-22 18:52:00|85763.4|85713.4|85762.5|85712.5|85764.7|85714.7|85762.5|85712.5|34
1634928730000|2021-10-22 18:52:10|85762.9|85712.9|85763.2|85713.2|85763.6|85713.6|85762.8|85712.8|19
1634928740000|2021-10-22 18:52:20|85763.4|85713.4|85762.9|85712.9|85763.4|85713.4|85762.4|85712.4|20
1634928750000|2021-10-22 18:52:30|85762.8|85712.8|85763.3|85713.3|85764.5|85714.5|85762.5|85712.5|34
1634928760000|2021-10-22 18:52:40|85763.4|85713.4|85762.7|85712.7|85763.4|85713.4|85762.1|85712.1|22
1634928770000|2021-10-22 18:52:50|85762.8|85712.8|85765.2|85715.2|85766.4|85716.4|85762.6|85712.6|29
1634928780000|2021-10-22 18:53:00|85765|85715|85765.8|85715.8|85766.1|85716.1|85764.4|85714.4|27
1634928790000|2021-10-22 18:53:10|85765.7|85715.7|85766.5|85716.5|85767.1|85717.1|85765.5|85715.5|23
1634928800000|2021-10-22 18:53:20|85766.3|85716.3|85764|85714|85766.8|85716.8|85763.6|85713.6|27
1634928810000|2021-10-22 18:53:30|85763.9|85713.9|85763.2|85713.2|85764.1|85714.1|85763.2|85713.2|19
1634928820000|2021-10-22 18:53:40|85762.9|85712.9|85763|85713|85764.5|85714.5|85762.3|85712.3|18
1634928830000|2021-10-22 18:53:50|85763.1|85713.1|85766.8|85716.8|85768.3|85718.3|85763.1|85713.1|29
1634928840000|2021-10-22 18:54:00|85766.9|85716.9|85768.6|85718.6|85768.8|85718.8|85766.4|85716.4|28
1634928850000|2021-10-22 18:54:10|85768.8|85718.8|85767.2|85717.2|85769.6|85719.6|85767|85717|28
1634928860000|2021-10-22 18:54:20|85767.1|85717.1|85767|85717|85768|85718|85766.8|85716.8|24
1634928870000|2021-10-22 18:54:30|85767.2|85717.2|85768.1|85718.1|85769.2|85719.2|85766.9|85716.9|34
1634928880000|2021-10-22 18:54:40|85767.8|85717.8|85764.8|85714.8|85768.4|85718.4|85764.5|85714.5|40
1634928890000|2021-10-22 18:54:50|85766.2|85716.2|85764.8|85714.8|85766.4|85716.4|85764|85714|33
1634928900000|2021-10-22 18:55:00|85765|85715|85763.3|85713.3|85765.4|85715.4|85763.3|85713.3|26
1634928910000|2021-10-22 18:55:10|85763.6|85713.6|85766.3|85716.3|85767.1|85717.1|85762.6|85712.6|31
1634928920000|2021-10-22 18:55:20|85767.2|85717.2|85768|85718|85768.3|85718.3|85765.8|85715.8|37
1634928930000|2021-10-22 18:55:30|85767.6|85717.6|85769.3|85719.3|85770.4|85720.4|85767.6|85717.6|39
1634928940000|2021-10-22 18:55:40|85770.6|85720.6|85768.1|85718.1|85771.3|85721.3|85767.6|85717.6|39
1634928950000|2021-10-22 18:55:50|85768|85718|85768.8|85718.8|85769.6|85719.6|85767.9|85717.9|25
1634928960000|2021-10-22 18:56:00|85768.7|85718.7|85770.2|85720.2|85771.8|85721.8|85768.7|85718.7|43
1634928970000|2021-10-22 18:56:10|85770.4|85720.4|85766.5|85716.5|85771.3|85721.3|85766.2|85716.2|40
1634928980000|2021-10-22 18:56:20|85767.1|85717.1|85765.8|85715.8|85767.5|85717.5|85765.6|85715.6|30
1634928990000|2021-10-22 18:56:30|85765.7|85715.7|85764.9|85714.9|85766.8|85716.8|85764.9|85714.9|23
1634929000000|2021-10-22 18:56:40|85765.3|85715.3|85767.1|85717.1|85770.8|85720.8|85765.1|85715.1|32
1634929010000|2021-10-22 18:56:50|85767.4|85717.4|85772.6|85722.6|85772.6|85722.6|85766.5|85716.5|35
1634929020000|2021-10-22 18:57:00|85772.1|85722.1|85771.3|85721.3|85772.5|85722.5|85770.2|85720.2|35
1634929030000|2021-10-22 18:57:10|85770.8|85720.8|85770.5|85720.5|85773.5|85723.5|85770.5|85720.5|40
1634929040000|2021-10-22 18:57:20|85771.6|85721.6|85769.1|85719.1|85773.5|85723.5|85768.1|85718.1|29
1634929050000|2021-10-22 18:57:30|85769.4|85719.4|85769.3|85719.3|85770|85720|85767.5|85717.5|34
1634929060000|2021-10-22 18:57:40|85769|85719|85768.3|85718.3|85772.8|85722.8|85767.7|85717.7|32
1634929070000|2021-10-22 18:57:50|85767.7|85717.7|85770.9|85720.9|85771.4|85721.4|85767.7|85717.7|33
1634929080000|2021-10-22 18:58:00|85771.1|85721.1|85771.2|85721.2|85772.6|85722.6|85770.8|85720.8|36
1634929090000|2021-10-22 18:58:10|85771.3|85721.3|85778|85728|85778|85738.6|85756.1|85718.8|42
1634929100000|2021-10-22 18:58:20|85778.9|85728.9|85775.5|85725.5|85779|85729|85775|85725|33
1634929110000|2021-10-22 18:58:30|85775.3|85725.3|85759|85734|85778.4|85734|85759|85720|41
1634929120000|2021-10-22 18:58:40|85776.2|85726.2|85777.4|85727.4|85781.5|85731.5|85775.3|85725.3|50
1634929130000|2021-10-22 18:58:50|85776.7|85726.7|85775.1|85725.1|85778.1|85728.1|85775.1|85725.1|30
1634929140000|2021-10-22 18:59:00|85775|85725|85763.3|85738.3|85775.9|85738.3|85763.2|85721.9|54
1634929150000|2021-10-22 18:59:10|85775.2|85725.2|85776.3|85726.3|85778.2|85728.2|85775|85725|41
1634929160000|2021-10-22 18:59:20|85776.7|85726.7|85777.7|85727.7|85778|85728|85775.6|85725.6|44
1634929170000|2021-10-22 18:59:30|85778.7|85728.7|85777.2|85727.2|85778.9|85728.9|85776.7|85726.7|42
1634929180000|2021-10-22 18:59:40|85777.3|85727.3|85780.6|85730.6|85782.4|85732.4|85777.3|85727.3|33
1634929190000|2021-10-22 18:59:50|85780.7|85730.7|85785.7|85735.7|85785.7|85735.7|85780.4|85730.4|32
1634929200000|2021-10-22 19:00:00|85785.4|85735.4|85785.2|85735.2|85786.1|85736.1|85784.1|85734.1|29
1634929210000|2021-10-22 19:00:10|85784.9|85734.9|85785|85735|85788.3|85738.3|85784.6|85734.6|32
1634929220000|2021-10-22 19:00:20|85784.7|85734.7|85783.8|85733.8|85785.9|85735.9|85781.4|85731.4|45
1634929230000|2021-10-22 19:00:30|85783.4|85733.4|85782.7|85732.7|85784.7|85734.7|85781.8|85731.8|25
1634929240000|2021-10-22 19:00:40|85782.3|85732.3|85780.2|85730.2|85783.1|85733.1|85780.2|85730.2|20
1634929250000|2021-10-22 19:00:50|85780.8|85730.8|85778.8|85728.8|85781.3|85731.3|85778.8|85728.8|26
1634929260000|2021-10-22 19:01:00|85778.9|85728.9|85780.3|85730.3|85781|85731|85778.9|85728.9|30
1634929270000|2021-10-22 19:01:10|85779.5|85729.5|85778.5|85728.5|85779.9|85729.9|85778.1|85728.1|23
1634929280000|2021-10-22 19:01:20|85778.4|85728.4|85785.4|85735.4|85785.4|85735.4|85778.3|85728.3|34
1634929290000|2021-10-22 19:01:30|85784.9|85734.9|85784.5|85734.5|85786.2|85736.2|85783.7|85733.7|19
1634929300000|2021-10-22 19:01:40|85784|85734|85786.4|85736.4|85786.4|85736.4|85782.9|85732.9|28
1634929310000|2021-10-22 19:01:50|85786.5|85736.5|85784.6|85734.6|85786.5|85736.5|85784.2|85734.2|26
1634929320000|2021-10-22 19:02:00|85784.7|85734.7|85788.1|85738.1|85791.8|85753.5|85777.7|85734.2|48
1634929330000|2021-10-22 19:02:10|85787.9|85737.9|85787.3|85737.3|85787.9|85746.6|85771.1|85731|37
1634929340000|2021-10-22 19:02:20|85787.9|85737.9|85787.7|85737.7|85789.5|85739.5|85786.6|85736.6|36
1634929350000|2021-10-22 19:02:30|85787.8|85737.8|85787.1|85737.1|85788.4|85738.4|85787.1|85737.1|9
1634929360000|2021-10-22 19:02:40|85787|85737|85782.6|85732.6|85787.3|85737.3|85782.6|85732.6|27
1634929370000|2021-10-22 19:02:50|85782.1|85732.1|85782.2|85732.2|85784.3|85734.3|85781.7|85731.7|25
1634929380000|2021-10-22 19:03:00|85782.1|85732.1|85784.2|85734.2|85784.3|85734.3|85781.8|85731.8|20
1634929390000|2021-10-22 19:03:10|85784.9|85734.9|85782.2|85732.2|85786.3|85736.3|85782.2|85732.2|23
1634929400000|2021-10-22 19:03:20|85782.7|85732.7|85781.9|85731.9|85783.5|85733.5|85780.3|85730.3|28
1634929410000|2021-10-22 19:03:30|85782.2|85732.2|85782.1|85732.1|85782.2|85732.2|85781.4|85731.4|12
1634929420000|2021-10-22 19:03:40|85781.9|85731.9|85781.2|85731.2|85784|85734|85781|85731|14
1634929430000|2021-10-22 19:03:50|85781.4|85731.4|85784.2|85734.2|85785|85735|85781.4|85731.4|19
1634929440000|2021-10-22 19:04:00|85784.3|85734.3|85781.9|85731.9|85784.5|85734.5|85781.4|85731.4|22
1634929450000|2021-10-22 19:04:10|85781.5|85731.5|85783.8|85733.8|85784.1|85734.1|85781.3|85731.3|21
1634929460000|2021-10-22 19:04:20|85783.9|85733.9|85781.7|85731.7|85783.9|85733.9|85781|85731|23
1634929470000|2021-10-22 19:04:30|85781.3|85731.3|85780.2|85730.2|85781.6|85731.6|85780.1|85730.1|24
1634929480000|2021-10-22 19:04:40|85780.3|85730.3|85780.6|85730.6|85781.9|85731.9|85780.3|85730.3|18
1634929490000|2021-10-22 19:04:50|85780.3|85730.3|85781.1|85731.1|85781.6|85731.6|85780.3|85730.3|17
1634929500000|2021-10-22 19:05:00|85781.2|85731.2|85779.7|85729.7|85781.7|85731.7|85779.7|85729.7|14
1634929510000|2021-10-22 19:05:10|85779.6|85729.6|85785.2|85735.2|85785.8|85735.8|85779.6|85729.6|22
1634929520000|2021-10-22 19:05:20|85784.3|85734.3|85781.1|85731.1|85784.8|85734.8|85780.4|85730.4|25
1634929530000|2021-10-22 19:05:30|85781.4|85731.4|85782.2|85732.2|85784.8|85734.8|85781.4|85731.4|25
1634929540000|2021-10-22 19:05:40|85782|85732|85781.3|85731.3|85782.6|85732.6|85780.7|85730.7|23
1634929550000|2021-10-22 19:05:50|85781|85731|85781.9|85731.9|85782.3|85732.3|85781|85731|13
1634929560000|2021-10-22 19:06:00|85781|85731|85782.3|85732.3|85783.4|85733.4|85780.7|85730.7|15
1634929570000|2021-10-22 19:06:10|85782|85732|85783.1|85733.1|85783.1|85733.1|85780.6|85730.6|19
1634929580000|2021-10-22 19:06:20|85782.9|85732.9|85780.8|85730.8|85783.1|85733.1|85780.7|85730.7|20
1634929590000|2021-10-22 19:06:30|85782|85732|85781.3|85731.3|85782.7|85732.7|85780|85730|23
1634929600000|2021-10-22 19:06:40|85781.7|85731.7|85782.9|85732.9|85782.9|85732.9|85780.8|85730.8|21
1634929610000|2021-10-22 19:06:50|85782.4|85732.4|85784.7|85734.7|85786.8|85736.8|85782.2|85732.2|21
1634929620000|2021-10-22 19:07:00|85785.6|85735.6|85785.7|85735.7|85786.6|85736.6|85782.1|85732.1|24
1634929630000|2021-10-22 19:07:10|85785.6|85735.6|85785.3|85735.3|85786.3|85736.3|85785|85735|20
1634929640000|2021-10-22 19:07:20|85784.8|85734.8|85788.4|85738.4|85791.5|85741.5|85784.5|85734.5|34
1634929650000|2021-10-22 19:07:30|85789.1|85739.1|85788.1|85738.1|85791.3|85741.3|85788|85738|33
1634929660000|2021-10-22 19:07:40|85787.9|85737.9|85789|85739|85789.5|85739.5|85787.7|85737.7|24
1634929670000|2021-10-22 19:07:50|85788.8|85738.8|85786.2|85736.2|85788.8|85738.8|85785.5|85735.5|23
1634929680000|2021-10-22 19:08:00|85786|85736|85786.3|85736.3|85786.8|85736.8|85784.8|85734.8|22
1634929690000|2021-10-22 19:08:10|85786.2|85736.2|85787.3|85737.3|85789.2|85755.1|85780.1|85733.9|22
1634929700000|2021-10-22 19:08:20|85788.9|85738.9|85787.6|85737.6|85789.1|85739.1|85785.8|85735.8|33
1634929710000|2021-10-22 19:08:30|85788.2|85738.2|85788.3|85738.3|85788.4|85738.4|85786.1|85736.1|24
1634929720000|2021-10-22 19:08:40|85787.6|85737.6|85787.2|85737.2|85789.7|85739.7|85786.6|85736.6|28
1634929730000|2021-10-22 19:08:50|85787.1|85737.1|85786|85736|85789.1|85752.9|85776.5|85735|17
1634929740000|2021-10-22 19:09:00|85786.9|85736.9|85784.1|85734.1|85788.3|85738.3|85783.2|85733.2|31
1634929750000|2021-10-22 19:09:10|85784.2|85734.2|85784|85734|85784.3|85747.2|85772.2|85730.2|22
1634929760000|2021-10-22 19:09:20|85783.6|85733.6|85787|85737|85787.2|85737.2|85783.6|85733.6|18
1634929770000|2021-10-22 19:09:30|85787.1|85737.1|85781.4|85731.4|85787.1|85737.1|85780.9|85730.9|15
1634929780000|2021-10-22 19:09:40|85784.1|85734.1|85780.1|85730.1|85784.6|85749.3|85772.4|85730|21
1634929790000|2021-10-22 19:09:50|85782.4|85732.4|85778.2|85728.2|85783|85745.9|85767.3|85723.7|24
1634929800000|2021-10-22 19:10:00|85778.9|85728.9|85779.1|85729.1|85780.2|85730.2|85776.6|85726.6|21
1634929810000|2021-10-22 19:10:10|85779|85729|85781.3|85731.3|85781.3|85731.3|85779|85729|24
1634929820000|2021-10-22 19:10:20|85780.8|85730.8|85783.6|85733.6|85784.3|85734.3|85779.7|85729.7|16
1634929830000|2021-10-22 19:10:30|85780.6|85730.6|85785.7|85735.7|85785.7|85735.7|85780.6|85730.6|22
1634929840000|2021-10-22 19:10:40|85785.4|85735.4|85783.9|85733.9|85785.6|85735.6|85783.9|85733.9|19
1634929850000|2021-10-22 19:10:50|85784|85734|85785.5|85735.5|85785.5|85735.5|85783.2|85733.2|16
1634929860000|2021-10-22 19:11:00|85786|85736|85785.4|85735.4|85787.4|85737.4|85781.5|85731.5|21
1634929870000|2021-10-22 19:11:10|85785.6|85735.6|85786|85736|85786.4|85736.4|85783.7|85733.7|15
1634929880000|2021-10-22 19:11:20|85785.6|85735.6|85787.5|85737.5|85788.4|85738.4|85785.6|85735.6|19
1634929890000|2021-10-22 19:11:30|85787.6|85737.6|85782.8|85732.8|85788|85738|85782.8|85732.8|21
1634929900000|2021-10-22 19:11:40|85784.3|85734.3|85784.1|85734.1|85785.1|85735.1|85782.9|85732.9|12
1634929910000|2021-10-22 19:11:50|85783.8|85733.8|85784.2|85734.2|85785.3|85735.3|85783.2|85733.2|15
1634929920000|2021-10-22 19:12:00|85784.6|85734.6|85784.5|85734.5|85786.5|85736.5|85783.3|85733.3|27
1634929930000|2021-10-22 19:12:10|85785.2|85735.2|85784.5|85734.5|85786.1|85736.1|85783.7|85733.7|18
1634929940000|2021-10-22 19:12:20|85786.2|85736.2|85782.4|85732.4|85786.2|85736.2|85782.4|85732.4|22
1634929950000|2021-10-22 19:12:30|85785|85735|85786|85736|85787.7|85737.7|85784.1|85734.1|16
1634929960000|2021-10-22 19:12:40|85786.4|85736.4|85789.1|85739.1|85789.1|85739.1|85786.4|85736.4|12
1634929970000|2021-10-22 19:12:50|85789.2|85739.2|85786|85736|85789.2|85739.2|85785.6|85735.6|18
1634929980000|2021-10-22 19:13:00|85786.9|85736.9|85784.8|85734.8|85787.4|85737.4|85784.8|85734.8|21
1634929990000|2021-10-22 19:13:10|85785.2|85735.2|85786.1|85736.1|85786.1|85736.1|85784.4|85734.4|9
1634930000000|2021-10-22 19:13:20|85785.5|85735.5|85785.9|85735.9|85786.1|85736.1|85782.5|85732.5|15
1634930010000|2021-10-22 19:13:30|85785.8|85735.8|85785.5|85735.5|85785.8|85735.8|85783.4|85733.4|10
1634930020000|2021-10-22 19:13:40|85785|85735|85783|85733|85785.9|85735.9|85781.4|85731.4|20
1634930030000|2021-10-22 19:13:50|85782.4|85732.4|85782.9|85732.9|85783.6|85733.6|85782.4|85732.4|8
1634930040000|2021-10-22 19:14:00|85783.8|85733.8|85784.1|85734.1|85784.3|85734.3|85782|85732|17
1634930050000|2021-10-22 19:14:10|85783.6|85733.6|85783.9|85733.9|85785.9|85735.9|85779|85729|23
1634930060000|2021-10-22 19:14:20|85784.6|85734.6|85784.2|85734.2|85785.9|85735.9|85782.3|85732.3|23
1634930070000|2021-10-22 19:14:30|85784.9|85734.9|85785.2|85735.2|85785.7|85735.7|85783.9|85733.9|16
1634930080000|2021-10-22 19:14:40|85785.6|85735.6|85784|85734|85785.6|85735.6|85783.2|85733.2|17
1634930090000|2021-10-22 19:14:50|85783.4|85733.4|85789.4|85739.4|85792.6|85753.1|85777.7|85733.4|30
1634930100000|2021-10-22 19:15:00|85788.9|85738.9|85792.6|85742.6|85792.6|85742.6|85787.1|85737.1|19
1634930110000|2021-10-22 19:15:10|85792.8|85742.8|85790.6|85740.6|85792.8|85742.8|85789.2|85739.2|23
1634930120000|2021-10-22 19:15:20|85790.1|85740.1|85789.1|85739.1|85790.1|85740.1|85788.4|85738.4|21
1634930130000|2021-10-22 19:15:30|85789.3|85739.3|85789.7|85739.7|85790.1|85740.1|85787.8|85737.8|19
1634930140000|2021-10-22 19:15:40|85789.6|85739.6|85789.2|85739.2|85790.9|85740.9|85789.2|85739.2|14
1634930150000|2021-10-22 19:15:50|85789.8|85739.8|85783|85733|85791.8|85753.5|85778.5|85733|16
1634930160000|2021-10-22 19:16:00|85787|85737|85789.4|85739.4|85790.8|85740.8|85785.9|85735.9|34
1634930170000|2021-10-22 19:16:10|85789.1|85739.1|85782.5|85732.5|85789.2|85739.2|85782.2|85732.2|47
1634930180000|2021-10-22 19:16:20|85782.9|85732.9|85781.2|85731.2|85783|85733|85781.2|85731.2|20
1634930190000|2021-10-22 19:16:30|85781.6|85731.6|85782.3|85732.3|85783.1|85733.1|85781.6|85731.6|31
1634930200000|2021-10-22 19:16:40|85782|85732|85781.9|85731.9|85782.7|85732.7|85781.5|85731.5|15
1634930210000|2021-10-22 19:16:50|85781.8|85731.8|85780.3|85730.3|85782.3|85732.3|85780|85730|13
1634930220000|2021-10-22 19:17:00|85781.2|85731.2|85778.1|85728.1|85782.7|85732.7|85778.1|85728.1|17
1634930230000|2021-10-22 19:17:10|85778.6|85728.6|85777.1|85727.1|85779.7|85729.7|85776.2|85726.2|23
1634930240000|2021-10-22 19:17:20|85777|85727|85779.1|85729.1|85779.2|85729.2|85777|85727|13
1634930250000|2021-10-22 19:17:30|85778.8|85728.8|85778.2|85728.2|85779.7|85729.7|85777.5|85727.5|11
1634930260000|2021-10-22 19:17:40|85778.7|85728.7|85777.8|85727.8|85779.3|85729.3|85777.5|85727.5|7
1634930270000|2021-10-22 19:17:50|85779.1|85729.1|85777.7|85727.7|85781.1|85731.1|85777.1|85727.1|14
1634930280000|2021-10-22 19:18:00|85777.5|85727.5|85774|85724|85777.8|85727.8|85773.2|85723.2|16
1634930290000|2021-10-22 19:18:10|85778.1|85728.1|85775.2|85725.2|85778.1|85728.1|85775|85725|23
1634930300000|2021-10-22 19:18:20|85776|85726|85775.6|85725.6|85776.2|85726.2|85775.2|85725.2|12
1634930310000|2021-10-22 19:18:30|85776.3|85726.3|85776.7|85726.7|85777.1|85727.1|85775.7|85725.7|13
1634930320000|2021-10-22 19:18:40|85776.8|85726.8|85773.5|85723.5|85777.4|85727.4|85771.9|85721.9|25
1634930330000|2021-10-22 19:18:50|85773.6|85723.6|85775.1|85725.1|85775.1|85725.1|85772.3|85722.3|21
1634930340000|2021-10-22 19:19:00|85774.3|85724.3|85773.8|85723.8|85774.7|85724.7|85773.4|85723.4|14
1634930350000|2021-10-22 19:19:10|85773.6|85723.6|85774.1|85724.1|85774.4|85724.4|85773.1|85723.1|10
1634930360000|2021-10-22 19:19:20|85773.9|85723.9|85775|85725|85779.6|85729.6|85772.9|85722.9|16
1634930370000|2021-10-22 19:19:30|85776.1|85726.1|85778.5|85728.5|85779.6|85729.6|85773.9|85723.9|24
1634930380000|2021-10-22 19:19:40|85778.9|85728.9|85775.9|85725.9|85778.9|85728.9|85775.9|85725.9|20
1634930390000|2021-10-22 19:19:50|85775.8|85725.8|85777.7|85727.7|85778.6|85728.6|85775.8|85725.8|11
1634930400000|2021-10-22 19:20:00|85777.4|85727.4|85772.8|85722.8|85778.1|85728.1|85772.8|85722.8|33
1634930410000|2021-10-22 19:20:10|85772.9|85722.9|85772.7|85722.7|85774.4|85724.4|85772.7|85722.7|22
1634930420000|2021-10-22 19:20:20|85773.9|85723.9|85774.5|85724.5|85775.7|85725.7|85772.9|85722.9|21
1634930430000|2021-10-22 19:20:30|85774.3|85724.3|85770.2|85720.2|85774.3|85724.3|85768.5|85718.5|29
1634930440000|2021-10-22 19:20:40|85769.7|85719.7|85772.1|85722.1|85772.4|85722.4|85769.7|85719.7|20
1634930450000|2021-10-22 19:20:50|85772|85722|85771|85721|85772.5|85722.5|85771|85721|14
1634930460000|2021-10-22 19:21:00|85771.2|85721.2|85770.4|85720.4|85771.4|85721.4|85770.4|85720.4|21
1634930470000|2021-10-22 19:21:10|85770.6|85720.6|85771.3|85721.3|85771.4|85721.4|85770.5|85720.5|22
1634930480000|2021-10-22 19:21:20|85770.4|85720.4|85768.7|85718.7|85770.8|85720.8|85768.6|85718.6|23
1634930490000|2021-10-22 19:21:30|85769.1|85719.1|85768.9|85718.9|85769.9|85719.9|85767.8|85717.8|12
1634930500000|2021-10-22 19:21:40|85768.5|85718.5|85768.9|85718.9|85769.5|85719.5|85767.7|85717.7|12
1634930510000|2021-10-22 19:21:50|85769.2|85719.2|85769.7|85719.7|85769.7|85719.7|85768.7|85718.7|14
1634930520000|2021-10-22 19:22:00|85770.5|85720.5|85767.7|85717.7|85770.5|85720.5|85767.3|85717.3|27
1634930530000|2021-10-22 19:22:10|85768.9|85718.9|85771.2|85721.2|85771.4|85721.4|85768.1|85718.1|12
1634930540000|2021-10-22 19:22:20|85768|85718|85767.6|85717.6|85768.9|85718.9|85766.3|85716.3|12
1634930550000|2021-10-22 19:22:30|85765|85715|85765.7|85715.7|85766.8|85716.8|85763.8|85713.8|14
1634930560000|2021-10-22 19:22:40|85766.3|85716.3|85766.3|85716.3|85767.3|85717.3|85765.8|85715.8|16
1634930570000|2021-10-22 19:22:50|85765.9|85715.9|85766.3|85716.3|85766.7|85716.7|85765.8|85715.8|17
1634930580000|2021-10-22 19:23:00|85766.9|85716.9|85760.8|85710.8|85766.9|85716.9|85757.7|85707.7|32
1634930590000|2021-10-22 19:23:10|85761|85711|85761.5|85711.5|85762.4|85712.4|85760.8|85710.8|12
1634930600000|2021-10-22 19:23:20|85761.1|85711.1|85760.2|85710.2|85761.3|85711.3|85758.7|85708.7|25
1634930610000|2021-10-22 19:23:30|85759.9|85709.9|85763|85713|85763.3|85713.3|85759.9|85709.9|15
1634930620000|2021-10-22 19:23:40|85764|85714|85765.3|85715.3|85767.2|85717.2|85762.1|85712.1|23
1634930630000|2021-10-22 19:23:50|85765.1|85715.1|85766.3|85716.3|85767.2|85717.2|85765|85715|12
1634930640000|2021-10-22 19:24:00|85766.1|85716.1|85766|85716|85766.2|85716.2|85765.5|85715.5|11
1634930650000|2021-10-22 19:24:10|85766.4|85716.4|85761.9|85711.9|85766.4|85716.4|85761.9|85711.9|26
1634930660000|2021-10-22 19:24:20|85761.2|85711.2|85762.3|85712.3|85762.9|85712.9|85760.9|85710.9|20
1634930670000|2021-10-22 19:24:30|85762.5|85712.5|85764.5|85714.5|85765.9|85715.9|85762.5|85712.5|22
1634930680000|2021-10-22 19:24:40|85764.3|85714.3|85765.5|85715.5|85765.7|85715.7|85763.3|85713.3|12
1634930690000|2021-10-22 19:24:50|85765.6|85715.6|85763.8|85713.8|85766.1|85716.1|85763.8|85713.8|19
1634930700000|2021-10-22 19:25:00|85764|85714|85762|85712|85764.3|85714.3|85761.8|85711.8|25
1634930710000|2021-10-22 19:25:10|85762.1|85712.1|85762.2|85712.2|85762.9|85712.9|85760.8|85710.8|20
1634930720000|2021-10-22 19:25:20|85762.3|85712.3|85762|85712|85763|85713|85761.5|85711.5|9
1634930730000|2021-10-22 19:25:30|85761.6|85711.6|85762.8|85712.8|85762.8|85712.8|85761.2|85711.2|14
1634930740000|2021-10-22 19:25:40|85762.3|85712.3|85761.7|85711.7|85762.7|85712.7|85761.1|85711.1|16
1634930750000|2021-10-22 19:25:50|85761.9|85711.9|85763.5|85713.5|85763.7|85713.7|85761.1|85711.1|16
1634930760000|2021-10-22 19:26:00|85762.9|85712.9|85761.6|85711.6|85764.8|85714.8|85761.6|85711.6|22
1634930770000|2021-10-22 19:26:10|85762.4|85712.4|85761.5|85711.5|85762.4|85712.4|85760.9|85710.9|13
1634930780000|2021-10-22 19:26:20|85761.2|85711.2|85761.8|85711.8|85762.6|85712.6|85761.2|85711.2|9
1634930790000|2021-10-22 19:26:30|85761.6|85711.6|85757|85707|85761.6|85711.6|85756.8|85706.8|16
1634930800000|2021-10-22 19:26:40|85757.1|85707.1|85756.3|85706.3|85757.3|85707.3|85756.3|85706.3|10
1634930810000|2021-10-22 19:26:50|85756.5|85706.5|85753.6|85703.6|85756.7|85706.7|85753.6|85703.6|24
1634930820000|2021-10-22 19:27:00|85755.4|85705.4|85757.7|85707.7|85757.7|85707.7|85754.3|85704.3|17
1634930830000|2021-10-22 19:27:10|85757|85707|85756.3|85706.3|85757.3|85707.3|85756.2|85706.2|7
1634930840000|2021-10-22 19:27:20|85756.5|85706.5|85756.4|85706.4|85757.3|85707.3|85752.1|85702.1|22
1634930850000|2021-10-22 19:27:30|85756.3|85706.3|85756.7|85706.7|85757.6|85707.6|85755.6|85705.6|18
1634930860000|2021-10-22 19:27:40|85757.3|85707.3|85757.7|85707.7|85757.7|85707.7|85755.6|85705.6|12
1634930870000|2021-10-22 19:27:50|85757.6|85707.6|85757.6|85707.6|85757.6|85707.6|85756.4|85706.4|7
1634930880000|2021-10-22 19:28:00|85757.1|85707.1|85758.2|85708.2|85759|85709|85756.8|85706.8|26
1634930890000|2021-10-22 19:28:10|85758.1|85708.1|85754|85704|85758.1|85708.1|85751.5|85701.5|32
1634930900000|2021-10-22 19:28:20|85754.7|85704.7|85754.5|85704.5|85755.4|85705.4|85753.8|85703.8|22
1634930910000|2021-10-22 19:28:30|85754.7|85704.7|85754.1|85704.1|85754.8|85704.8|85753.7|85703.7|11
1634930920000|2021-10-22 19:28:40|85753.9|85703.9|85751.8|85701.8|85754.1|85704.1|85751.8|85701.8|17
1634930930000|2021-10-22 19:28:50|85751.9|85701.9|85752.5|85702.5|85752.7|85702.7|85751.7|85701.7|13
1634930940000|2021-10-22 19:29:00|85752.4|85702.4|85751.7|85701.7|85753.7|85703.7|85749.9|85699.9|24
1634930950000|2021-10-22 19:29:10|85751.9|85701.9|85751|85701|85752|85702|85750.1|85700.1|30
1634930960000|2021-10-22 19:29:20|85751.1|85701.1|85754.5|85704.5|85754.5|85704.5|85750.8|85700.8|26
1634930970000|2021-10-22 19:29:30|85754.2|85704.2|85752.9|85702.9|85754.2|85704.2|85751.4|85701.4|24
1634930980000|2021-10-22 19:29:40|85753.5|85703.5|85756.6|85706.6|85757.4|85707.4|85752.2|85702.2|25
1634930990000|2021-10-22 19:29:50|85755.9|85705.9|85755.1|85705.1|85756.8|85706.8|85755|85705|23
1634931000000|2021-10-22 19:30:00|85755.3|85705.3|85756.5|85706.5|85756.7|85706.7|85755.2|85705.2|14
1634931010000|2021-10-22 19:30:10|85756.4|85706.4|85756.9|85706.9|85757.5|85707.5|85756.2|85706.2|25
1634931020000|2021-10-22 19:30:20|85756.7|85706.7|85757.1|85707.1|85757.2|85707.2|85755.9|85705.9|16
1634931030000|2021-10-22 19:30:30|85757.2|85707.2|85756.7|85706.7|85758.3|85708.3|85755.8|85705.8|20
1634931040000|2021-10-22 19:30:40|85756.5|85706.5|85756.4|85706.4|85756.6|85706.6|85755.4|85705.4|13
1634931050000|2021-10-22 19:30:50|85756.2|85706.2|85757.5|85707.5|85758|85708|85755.9|85705.9|29
1634931060000|2021-10-22 19:31:00|85757.7|85707.7|85758.2|85708.2|85758.6|85708.6|85757.3|85707.3|21
1634931070000|2021-10-22 19:31:10|85758.4|85708.4|85754.9|85704.9|85758.4|85708.4|85754.9|85704.9|33
1634931080000|2021-10-22 19:31:20|85754.7|85704.7|85755.1|85705.1|85757.1|85707.1|85753.5|85703.5|26
1634931090000|2021-10-22 19:31:30|85754.1|85704.1|85749.1|85699.1|85754.3|85704.3|85749.1|85699.1|35
1634931100000|2021-10-22 19:31:40|85749|85699|85747.3|85697.3|85749.5|85699.5|85746.1|85696.1|35
1634931110000|2021-10-22 19:31:50|85746.8|85696.8|85748.4|85698.4|85748.9|85698.9|85746.7|85696.7|22
1634931120000|2021-10-22 19:32:00|85748.1|85698.1|85750.7|85700.7|85750.7|85700.7|85747.4|85697.4|14
1634931130000|2021-10-22 19:32:10|85750.8|85700.8|85750.1|85700.1|85752|85702|85749.3|85699.3|25
1634931140000|2021-10-22 19:32:20|85750.2|85700.2|85747.7|85697.7|85750.4|85700.4|85747.6|85697.6|25
1634931150000|2021-10-22 19:32:30|85748|85698|85747.1|85697.1|85748|85698|85744.4|85694.4|24
1634931160000|2021-10-22 19:32:40|85747.6|85697.6|85749.4|85699.4|85749.8|85699.8|85746.6|85696.6|17
1634931170000|2021-10-22 19:32:50|85750.6|85700.6|85749.8|85699.8|85751.8|85701.8|85749.6|85699.6|23
1634931180000|2021-10-22 19:33:00|85749.7|85699.7|85750|85700|85750.5|85700.5|85748.6|85698.6|23
1634931190000|2021-10-22 19:33:10|85750.1|85700.1|85749.1|85699.1|85750.1|85700.1|85748.6|85698.6|22
1634931200000|2021-10-22 19:33:20|85746.6|85696.6|85745.5|85695.5|85747.2|85697.2|85744.9|85694.9|27
1634931210000|2021-10-22 19:33:30|85745.3|85695.3|85747|85697|85747.3|85697.3|85744.2|85694.2|16
1634931220000|2021-10-22 19:33:40|85747.3|85697.3|85745.5|85695.5|85749.2|85699.2|85745.5|85695.5|22
1634931230000|2021-10-22 19:33:50|85746.6|85696.6|85745.1|85695.1|85746.6|85696.6|85744.8|85694.8|12
1634931240000|2021-10-22 19:34:00|85745.2|85695.2|85741.9|85691.9|85746.1|85696.1|85740.8|85690.8|15
1634931250000|2021-10-22 19:34:10|85742.9|85692.9|85744.9|85694.9|85745.4|85695.4|85742.3|85692.3|26
1634931260000|2021-10-22 19:34:20|85745.3|85695.3|85745.1|85695.1|85746.1|85696.1|85743.3|85693.3|11
1634931270000|2021-10-22 19:34:30|85744.9|85694.9|85743.6|85693.6|85744.9|85694.9|85743.6|85693.6|13
1634931280000|2021-10-22 19:34:40|85743.7|85693.7|85738.3|85688.3|85744|85694|85736.9|85686.9|27
1634931290000|2021-10-22 19:34:50|85739.6|85689.6|85739.8|85689.8|85739.9|85689.9|85738.6|85688.6|23
1634931300000|2021-10-22 19:35:00|85740|85690|85740.1|85690.1|85740.7|85690.7|85738.1|85688.1|16
1634931310000|2021-10-22 19:35:10|85740.3|85690.3|85739.9|85689.9|85741|85691|85738.1|85688.1|15
1634931320000|2021-10-22 19:35:20|85739.3|85689.3|85741.8|85691.8|85741.8|85691.8|85738.5|85688.5|28
1634931330000|2021-10-22 19:35:30|85741.2|85691.2|85739.5|85689.5|85742.6|85692.6|85738.7|85688.7|27
1634931340000|2021-10-22 19:35:40|85738.9|85688.9|85736.4|85686.4|85739.4|85689.4|85734.2|85684.2|34
1634931350000|2021-10-22 19:35:50|85736.7|85686.7|85737.2|85687.2|85737.5|85687.5|85735.9|85685.9|13
1634931360000|2021-10-22 19:36:00|85736.9|85686.9|85736.8|85686.8|85737.2|85687.2|85735.6|85685.6|14
1634931370000|2021-10-22 19:36:10|85737.2|85687.2|85736.9|85686.9|85738.3|85688.3|85736|85686|27
1634931380000|2021-10-22 19:36:20|85737.1|85687.1|85737.7|85687.7|85737.9|85687.9|85736.2|85686.2|11
1634931390000|2021-10-22 19:36:30|85737.9|85687.9|85738.7|85688.7|85739.9|85689.9|85736.1|85686.1|29
1634931400000|2021-10-22 19:36:40|85738.8|85688.8|85739.6|85689.6|85739.6|85689.6|85737.7|85687.7|15
1634931410000|2021-10-22 19:36:50|85739.2|85689.2|85741|85691|85741.3|85691.3|85739.2|85689.2|22
1634931420000|2021-10-22 19:37:00|85740.6|85690.6|85740.5|85690.5|85740.9|85690.9|85738.8|85688.8|18
1634931430000|2021-10-22 19:37:10|85736.8|85686.8|85740.1|85690.1|85741.2|85691.2|85736.8|85686.8|16
1634931440000|2021-10-22 19:37:20|85740|85690|85740.3|85690.3|85740.3|85690.3|85737.5|85687.5|21
1634931450000|2021-10-22 19:37:30|85740.2|85690.2|85739.6|85689.6|85741.2|85691.2|85739.4|85689.4|15
1634931460000|2021-10-22 19:37:40|85739.9|85689.9|85737.3|85687.3|85739.9|85689.9|85737.3|85687.3|16
1634931470000|2021-10-22 19:37:50|85737.5|85687.5|85738|85688|85738.2|85688.2|85736.6|85686.6|13
1634931480000|2021-10-22 19:38:00|85738.2|85688.2|85739.3|85689.3|85739.7|85689.7|85737.8|85687.8|11
1634931490000|2021-10-22 19:38:10|85739.2|85689.2|85735.3|85685.3|85739.3|85689.3|85733.9|85683.9|34
1634931500000|2021-10-22 19:38:20|85735.1|85685.1|85732.3|85682.3|85737.6|85687.6|85731.8|85681.8|27
1634931510000|2021-10-22 19:38:30|85732.5|85682.5|85732|85682|85733.3|85683.3|85731.9|85681.9|18
1634931520000|2021-10-22 19:38:40|85731.5|85681.5|85734.5|85684.5|85734.5|85684.5|85731.5|85681.5|20
1634931530000|2021-10-22 19:38:50|85734.2|85684.2|85733.8|85683.8|85735.5|85685.5|85733.2|85683.2|22
1634931540000|2021-10-22 19:39:00|85734|85684|85733.2|85683.2|85734.1|85684.1|85730.6|85680.6|27
1634931550000|2021-10-22 19:39:10|85733.5|85683.5|85735.1|85685.1|85735.1|85685.1|85732.7|85682.7|20
1634931560000|2021-10-22 19:39:20|85735.3|85685.3|85738.3|85688.3|85738.3|85688.3|85733.7|85683.7|20
1634931570000|2021-10-22 19:39:30|85737.1|85687.1|85736.7|85686.7|85738.2|85688.2|85735.9|85685.9|22
1634931580000|2021-10-22 19:39:40|85737.1|85687.1|85730.9|85680.9|85738.2|85688.2|85730.9|85680.9|26
1634931590000|2021-10-22 19:39:50|85732.4|85682.4|85730.6|85680.6|85733.5|85683.5|85730.6|85680.6|30
1634931600000|2021-10-22 19:40:00|85730.4|85680.4|85733.8|85683.8|85733.8|85683.8|85730.4|85680.4|25
1634931610000|2021-10-22 19:40:10|85733.7|85683.7|85732.1|85682.1|85733.9|85683.9|85731.8|85681.8|20
1634931620000|2021-10-22 19:40:20|85731.6|85681.6|85729.8|85679.8|85731.6|85681.6|85729.6|85679.6|18
1634931630000|2021-10-22 19:40:30|85729.4|85679.4|85732|85682|85732|85682|85729.2|85679.2|24
1634931640000|2021-10-22 19:40:40|85731.8|85681.8|85732|85682|85732.4|85682.4|85731.6|85681.6|13
1634931650000|2021-10-22 19:40:50|85732.4|85682.4|85733|85683|85733|85683|85730.7|85680.7|14
1634931660000|2021-10-22 19:41:00|85732.8|85682.8|85731.9|85681.9|85732.8|85682.8|85731|85681|20
1634931670000|2021-10-22 19:41:10|85730.6|85680.6|85730.9|85680.9|85732.4|85682.4|85729.9|85679.9|23
1634931680000|2021-10-22 19:41:20|85730.6|85680.6|85728.4|85678.4|85730.9|85680.9|85728.4|85678.4|16
1634931690000|2021-10-22 19:41:30|85728.1|85678.1|85729.8|85679.8|85732.3|85682.3|85727.6|85677.6|30
1634931700000|2021-10-22 19:41:40|85730.1|85680.1|85731.5|85681.5|85731.6|85681.6|85729.2|85679.2|21
1634931710000|2021-10-22 19:41:50|85730.3|85680.3|85733.3|85683.3|85733.9|85683.9|85730|85680|21
1634931720000|2021-10-22 19:42:00|85733|85683|85733.1|85683.1|85733.5|85683.5|85732.2|85682.2|12
1634931730000|2021-10-22 19:42:10|85733.2|85683.2|85732.4|85682.4|85733.8|85683.8|85732.2|85682.2|17
1634931740000|2021-10-22 19:42:20|85731.9|85681.9|85731|85681|85733.5|85683.5|85730.5|85680.5|16
1634931750000|2021-10-22 19:42:30|85731.6|85681.6|85732.4|85682.4|85732.4|85682.4|85730.7|85680.7|20
1634931760000|2021-10-22 19:42:40|85732.3|85682.3|85734.6|85684.6|85735.1|85685.1|85730.2|85680.2|25
1634931770000|2021-10-22 19:42:50|85734.5|85684.5|85733.9|85683.9|85736.3|85686.3|85732.4|85682.4|33
1634931780000|2021-10-22 19:43:00|85734.1|85684.1|85733.3|85683.3|85734.3|85684.3|85731.9|85681.9|19
1634931790000|2021-10-22 19:43:10|85732.3|85682.3|85725.4|85675.4|85733|85683|85723.2|85673.2|23
1634931800000|2021-10-22 19:43:20|85726.2|85676.2|85727.4|85677.4|85729.6|85679.6|85726|85676|21
1634931810000|2021-10-22 19:43:30|85729.2|85679.2|85729.2|85679.2|85729.8|85679.8|85724.6|85674.6|30
1634931820000|2021-10-22 19:43:40|85729.3|85679.3|85726.7|85676.7|85729.3|85679.3|85726.7|85676.7|21
1634931830000|2021-10-22 19:43:50|85727.4|85677.4|85727.7|85677.7|85728|85678|85726.9|85676.9|19
1634931840000|2021-10-22 19:44:00|85727.4|85677.4|85727.1|85677.1|85727.4|85677.4|85725.5|85675.5|15
1634931850000|2021-10-22 19:44:10|85727.6|85677.6|85730.1|85680.1|85730.1|85680.1|85725.6|85675.6|16
1634931860000|2021-10-22 19:44:20|85729.9|85679.9|85727.5|85677.5|85730.5|85680.5|85727.4|85677.4|18
1634931870000|2021-10-22 19:44:30|85727.2|85677.2|85726.9|85676.9|85728.1|85678.1|85726.4|85676.4|24
1634931880000|2021-10-22 19:44:40|85727.2|85677.2|85727.5|85677.5|85728.5|85678.5|85726.7|85676.7|13
1634931890000|2021-10-22 19:44:50|85727.8|85677.8|85729.2|85679.2|85729.8|85679.8|85727.4|85677.4|15
1634931900000|2021-10-22 19:45:00|85729.8|85679.8|85729.1|85679.1|85729.8|85679.8|85728.6|85678.6|15
1634931910000|2021-10-22 19:45:10|85729.2|85679.2|85728.4|85678.4|85730.2|85680.2|85728.4|85678.4|18
1634931920000|2021-10-22 19:45:20|85728.6|85678.6|85730.5|85680.5|85730.5|85680.5|85727.9|85677.9|15
1634931930000|2021-10-22 19:45:30|85730.3|85680.3|85729.2|85679.2|85730.3|85680.3|85729.2|85679.2|12
1634931940000|2021-10-22 19:45:40|85729.3|85679.3|85729.9|85679.9|85730|85680|85728.5|85678.5|12
1634931950000|2021-10-22 19:45:50|85730.4|85680.4|85730.3|85680.3|85730.4|85680.4|85729.3|85679.3|9
1634931960000|2021-10-22 19:46:00|85730.1|85680.1|85733|85683|85733.3|85683.3|85729.9|85679.9|24
1634931970000|2021-10-22 19:46:10|85732.8|85682.8|85734|85684|85734.7|85684.7|85732.5|85682.5|17
1634931980000|2021-10-22 19:46:20|85734.2|85684.2|85733.5|85683.5|85734.2|85684.2|85733.4|85683.4|7
1634931990000|2021-10-22 19:46:30|85733.4|85683.4|85732.9|85682.9|85733.5|85683.5|85732.6|85682.6|13
1634932000000|2021-10-22 19:46:40|85733.3|85683.3|85731.7|85681.7|85733.3|85683.3|85731.5|85681.5|12
1634932010000|2021-10-22 19:46:50|85732.6|85682.6|85733.2|85683.2|85733.2|85683.2|85730.5|85680.5|29
1634932020000|2021-10-22 19:47:00|85733.1|85683.1|85733.7|85683.7|85734.5|85684.5|85733.1|85683.1|10
1634932030000|2021-10-22 19:47:10|85733.8|85683.8|85733.6|85683.6|85734.6|85684.6|85733.4|85683.4|10
1634932040000|2021-10-22 19:47:20|85733.4|85683.4|85732.1|85682.1|85733.8|85683.8|85732.1|85682.1|17
1634932050000|2021-10-22 19:47:30|85731.9|85681.9|85736|85686|85736.4|85686.4|85731.9|85681.9|22
1634932060000|2021-10-22 19:47:40|85735.6|85685.6|85736.1|85686.1|85739.2|85689.2|85732.9|85682.9|17
1634932070000|2021-10-22 19:47:50|85735.9|85685.9|85738.2|85688.2|85739.3|85689.3|85735.9|85685.9|14
1634932080000|2021-10-22 19:48:00|85738.1|85688.1|85738.2|85688.2|85738.4|85688.4|85737.4|85687.4|21
1634932090000|2021-10-22 19:48:10|85738|85688|85735.6|85685.6|85738.5|85688.5|85735.4|85685.4|13
1634932100000|2021-10-22 19:48:20|85735.5|85685.5|85736.8|85686.8|85738.7|85688.7|85735.5|85685.5|12
1634932110000|2021-10-22 19:48:30|85736.4|85686.4|85736.4|85686.4|85736.9|85686.9|85735.6|85685.6|9
1634932120000|2021-10-22 19:48:40|85737.2|85687.2|85739.6|85689.6|85740.5|85690.5|85737.2|85687.2|10
1634932130000|2021-10-22 19:48:50|85739.1|85689.1|85737.8|85687.8|85739.6|85689.6|85737.8|85687.8|19
1634932140000|2021-10-22 19:49:00|85738|85688|85737|85687|85739.1|85689.1|85736.9|85686.9|9
1634932150000|2021-10-22 19:49:10|85737.1|85687.1|85737.5|85687.5|85739.5|85689.5|85736.3|85686.3|9
1634932160000|2021-10-22 19:49:20|85737.2|85687.2|85736.5|85686.5|85737.6|85687.6|85735.1|85685.1|21
1634932170000|2021-10-22 19:49:30|85736|85686|85736.8|85686.8|85737.2|85687.2|85735.5|85685.5|18
1634932180000|2021-10-22 19:49:40|85736.6|85686.6|85733.5|85683.5|85739.1|85689.1|85733.5|85683.5|25
1634932190000|2021-10-22 19:49:50|85734|85684|85732.1|85682.1|85734.4|85684.4|85731.7|85681.7|14
1634932200000|2021-10-22 19:50:00|85732.3|85682.3|85735.9|85685.9|85736.3|85686.3|85730|85680|30
1634932210000|2021-10-22 19:50:10|85735.6|85685.6|85733.1|85683.1|85736.2|85686.2|85733.1|85683.1|27
1634932220000|2021-10-22 19:50:20|85733.3|85683.3|85734.4|85684.4|85735.4|85685.4|85733|85683|22
1634932230000|2021-10-22 19:50:30|85734.1|85684.1|85733|85683|85734.4|85684.4|85732.7|85682.7|11
1634932240000|2021-10-22 19:50:40|85732.9|85682.9|85732.3|85682.3|85733.2|85683.2|85732.1|85682.1|14
1634932250000|2021-10-22 19:50:50|85732.2|85682.2|85733|85683|85734.2|85684.2|85731.2|85681.2|26
1634932260000|2021-10-22 19:51:00|85732.7|85682.7|85731.2|85681.2|85733.1|85683.1|85730.5|85680.5|30
1634932270000|2021-10-22 19:51:10|85731.4|85681.4|85730.1|85680.1|85731.8|85681.8|85730.1|85680.1|19
1634932280000|2021-10-22 19:51:20|85729.9|85679.9|85727|85677|85730.6|85680.6|85725.5|85675.5|30
1634932290000|2021-10-22 19:51:30|85727.3|85677.3|85729|85679|85729.7|85679.7|85725.2|85675.2|32
1634932300000|2021-10-22 19:51:40|85728.7|85678.7|85730.6|85680.6|85730.7|85680.7|85728.7|85678.7|23
1634932310000|2021-10-22 19:51:50|85730.2|85680.2|85730.9|85680.9|85732|85682|85730|85680|17
1634932320000|2021-10-22 19:52:00|85731.8|85681.8|85731.9|85681.9|85732.3|85682.3|85730.5|85680.5|25
1634932330000|2021-10-22 19:52:10|85730.4|85680.4|85730.6|85680.6|85731.4|85681.4|85729.8|85679.8|13
1634932340000|2021-10-22 19:52:20|85730.3|85680.3|85729.7|85679.7|85730.7|85680.7|85729.6|85679.6|12
1634932350000|2021-10-22 19:52:30|85728.8|85678.8|85732.9|85682.9|85734.3|85684.3|85728.8|85678.8|33
1634932360000|2021-10-22 19:52:40|85732.1|85682.1|85730.4|85680.4|85733.4|85683.4|85730.2|85680.2|20
1634932370000|2021-10-22 19:52:50|85731|85681|85730.4|85680.4|85731.3|85681.3|85730.3|85680.3|11
1634932380000|2021-10-22 19:53:00|85730.7|85680.7|85728.4|85678.4|85731.9|85681.9|85727.5|85677.5|20
1634932390000|2021-10-22 19:53:10|85728.2|85678.2|85730.4|85680.4|85731.3|85681.3|85728.2|85678.2|28
1634932400000|2021-10-22 19:53:20|85730|85680|85730.2|85680.2|85730.8|85680.8|85729.6|85679.6|20
1634932410000|2021-10-22 19:53:30|85730|85680|85729.8|85679.8|85730.9|85680.9|85728.2|85678.2|19
1634932420000|2021-10-22 19:53:40|85730.1|85680.1|85729.2|85679.2|85730.3|85680.3|85728.9|85678.9|17
1634932430000|2021-10-22 19:53:50|85729.6|85679.6|85731.4|85681.4|85733.5|85683.5|85728.8|85678.8|27
1634932440000|2021-10-22 19:54:00|85731.1|85681.1|85730.7|85680.7|85732.8|85682.8|85730.7|85680.7|27
1634932450000|2021-10-22 19:54:10|85732|85682|85737.9|85687.9|85740.9|85690.9|85731.4|85681.4|30
1634932460000|2021-10-22 19:54:20|85740.4|85690.4|85745.4|85695.4|85746.7|85696.7|85737.9|85687.9|30
1634932470000|2021-10-22 19:54:30|85746.5|85696.5|85753.1|85703.1|85755.7|85705.7|85743.9|85693.9|27
1634932480000|2021-10-22 19:54:40|85753.4|85703.4|85754.2|85704.2|85754.9|85704.9|85752.4|85702.4|23
1634932490000|2021-10-22 19:54:50|85754.1|85704.1|85760.4|85710.4|85762.1|85712.1|85753.3|85703.3|32
1634932500000|2021-10-22 19:55:00|85760.3|85710.3|85762|85712|85763|85713|85759.3|85709.3|33
1634932510000|2021-10-22 19:55:10|85762.1|85712.1|85774.5|85724.5|85775.5|85725.5|85761.9|85711.9|53
1634932520000|2021-10-22 19:55:20|85774.4|85724.4|85778.3|85728.3|85782.2|85732.2|85774|85724|33
1634932530000|2021-10-22 19:55:30|85778.4|85728.4|85778.4|85728.4|85779.7|85729.7|85777.9|85727.9|23
1634932540000|2021-10-22 19:55:40|85778.3|85728.3|85778|85728|85778.3|85728.3|85775.8|85725.8|21
1634932550000|2021-10-22 19:55:50|85777.5|85727.5|85777.8|85727.8|85778.3|85728.3|85777.4|85727.4|22
1634932560000|2021-10-22 19:56:00|85777.9|85727.9|85777.8|85727.8|85777.9|85727.9|85777|85727|18
1634932570000|2021-10-22 19:56:10|85777.7|85727.7|85782.4|85732.4|85785.4|85735.4|85777.5|85727.5|35
1634932580000|2021-10-22 19:56:20|85782.3|85732.3|85782.3|85732.3|85785|85735|85781.2|85731.2|35
1634932590000|2021-10-22 19:56:30|85782.7|85732.7|85785.5|85735.5|85786.1|85736.1|85782.2|85732.2|36
1634932600000|2021-10-22 19:56:40|85786|85736|85785.8|85735.8|85786.3|85736.3|85785.2|85735.2|20
1634932610000|2021-10-22 19:56:50|85786.1|85736.1|85790|85740|85790|85740|85785|85735|31
1634932620000|2021-10-22 19:57:00|85789.2|85739.2|85786.4|85736.4|85790.5|85740.5|85785.6|85735.6|32
1634932630000|2021-10-22 19:57:10|85786.1|85736.1|85786.6|85736.6|85786.9|85736.9|85785.8|85735.8|21
1634932640000|2021-10-22 19:57:20|85786.5|85736.5|85787.5|85737.5|85788.3|85738.3|85786.4|85736.4|16
1634932650000|2021-10-22 19:57:30|85787.7|85737.7|85790.4|85740.4|85791.2|85741.2|85787.6|85737.6|19
1634932660000|2021-10-22 19:57:40|85791.2|85741.2|85789|85739|85791.2|85741.2|85788.3|85738.3|31
1634932670000|2021-10-22 19:57:50|85786.6|85736.6|85786.2|85736.2|85789.2|85739.2|85786.2|85736.2|29
1634932680000|2021-10-22 19:58:00|85787.1|85737.1|85786|85736|85787.1|85737.1|85785.2|85735.2|18
1634932690000|2021-10-22 19:58:10|85785.9|85735.9|85785|85735|85787.7|85737.7|85784.1|85734.1|30
1634932700000|2021-10-22 19:58:20|85784.9|85734.9|85784.1|85734.1|85786.6|85736.6|85783.2|85733.2|18
1634932710000|2021-10-22 19:58:30|85784.2|85734.2|85784.7|85734.7|85784.9|85734.9|85783.9|85733.9|26
1634932720000|2021-10-22 19:58:40|85784.6|85734.6|85782.7|85732.7|85785.4|85735.4|85782.1|85732.1|25
1634932730000|2021-10-22 19:58:50|85782.6|85732.6|85783.8|85733.8|85784.7|85734.7|85780.3|85730.3|34
1634932740000|2021-10-22 19:59:00|85783.1|85733.1|85782.9|85732.9|85784|85734|85779.8|85729.8|45
1634932750000|2021-10-22 19:59:10|85783|85733|85780.4|85730.4|85783.2|85733.2|85779.1|85729.1|39
1634932760000|2021-10-22 19:59:20|85780.3|85730.3|85779.1|85729.1|85781.2|85731.2|85778.4|85728.4|32
1634932770000|2021-10-22 19:59:30|85779.4|85729.4|85779.7|85729.7|85780.4|85730.4|85778.1|85728.1|34
1634932780000|2021-10-22 19:59:40|85779.8|85729.8|85781.9|85731.9|85781.9|85731.9|85778.9|85728.9|29
1634932790000|2021-10-22 19:59:50|85782.2|85732.2|85781|85731|85786.2|85736.2|85781|85731|52
1634932800000|2021-10-22 20:00:00|85780.6|85730.6|85781.7|85731.7|85781.7|85731.7|85779|85729|45
1634932810000|2021-10-22 20:00:10|85782.4|85732.4|85782.3|85732.3|85783|85733|85781.3|85731.3|20
1634932820000|2021-10-22 20:00:20|85782.1|85732.1|85781.9|85731.9|85782.6|85732.6|85780.7|85730.7|20
1634932830000|2021-10-22 20:00:30|85780.8|85730.8|85782.4|85732.4|85782.4|85732.4|85780.7|85730.7|14
1634932840000|2021-10-22 20:00:40|85782.5|85732.5|85782.9|85732.9|85783.1|85733.1|85782.4|85732.4|11
1634932850000|2021-10-22 20:00:50|85779.8|85729.8|85778.8|85728.8|85782.1|85732.1|85778.2|85728.2|26
1634932860000|2021-10-22 20:01:00|85778.5|85728.5|85779.5|85729.5|85781.3|85731.3|85778.5|85728.5|33
1634932870000|2021-10-22 20:01:10|85779.6|85729.6|85779.6|85729.6|85779.6|85729.6|85778.3|85728.3|11
1634932880000|2021-10-22 20:01:20|85772.1|85722.1|85769.1|85719.1|85774.2|85724.2|85767.8|85717.8|36
1634932890000|2021-10-22 20:01:30|85769.2|85719.2|85765|85715|85769.8|85719.8|85764.6|85714.6|31
1634932900000|2021-10-22 20:01:40|85765.1|85715.1|85764.3|85714.3|85766.6|85716.6|85764.3|85714.3|30
1634932910000|2021-10-22 20:01:50|85764.9|85714.9|85764.7|85714.7|85765.7|85715.7|85760.8|85710.8|46
1634932920000|2021-10-22 20:02:00|85764.8|85714.8|85758.5|85708.5|85764.9|85714.9|85757.7|85707.7|35
1634932930000|2021-10-22 20:02:10|85758.6|85708.6|85757.2|85707.2|85758.8|85708.8|85756.6|85706.6|33
1634932940000|2021-10-22 20:02:20|85758|85708|85756.5|85706.5|85758.9|85708.9|85754.2|85704.2|28
1634932950000|2021-10-22 20:02:30|85756.4|85706.4|85760.3|85710.3|85764.9|85714.9|85756.4|85706.4|36
1634932960000|2021-10-22 20:02:40|85760|85710|85760.7|85710.7|85761.3|85711.3|85759.7|85709.7|11
1634932970000|2021-10-22 20:02:50|85761.4|85711.4|85759.6|85709.6|85761.4|85711.4|85758.7|85708.7|20
1634932980000|2021-10-22 20:03:00|85759.7|85709.7|85758.4|85708.4|85759.7|85709.7|85756.6|85706.6|27
1634932990000|2021-10-22 20:03:10|85758.5|85708.5|85758.9|85708.9|85760.3|85710.3|85758.5|85708.5|16
1634933000000|2021-10-22 20:03:20|85759.3|85709.3|85758.6|85708.6|85761.2|85711.2|85757.6|85707.6|12
1634933010000|2021-10-22 20:03:30|85759.2|85709.2|85760|85710|85760|85710|85758|85708|19
1634933020000|2021-10-22 20:03:40|85759.9|85709.9|85758.4|85708.4|85760.1|85710.1|85758.4|85708.4|15
1634933030000|2021-10-22 20:03:50|85760.1|85710.1|85760.5|85710.5|85761.7|85711.7|85757.6|85707.6|25
1634933040000|2021-10-22 20:04:00|85760.6|85710.6|85759.9|85709.9|85760.6|85710.6|85758.2|85708.2|16
1634933050000|2021-10-22 20:04:10|85760.5|85710.5|85760.2|85710.2|85761.3|85711.3|85760.2|85710.2|18
1634933060000|2021-10-22 20:04:20|85760|85710|85762.3|85712.3|85762.9|85712.9|85760|85710|24
1634933070000|2021-10-22 20:04:30|85762.1|85712.1|85764.9|85714.9|85764.9|85714.9|85761.9|85711.9|21
1634933080000|2021-10-22 20:04:40|85764.6|85714.6|85764.2|85714.2|85765.2|85715.2|85763.4|85713.4|17
1634933090000|2021-10-22 20:04:50|85761.6|85711.6|85761.5|85711.5|85764.1|85714.1|85759|85709|17
1634933100000|2021-10-22 20:05:00|85762|85712|85773.2|85723.2|85773.8|85723.8|85761.8|85711.8|54
1634933110000|2021-10-22 20:05:10|85772.9|85722.9|85765.9|85715.9|85773|85723|85765.1|85715.1|38
1634933120000|2021-10-22 20:05:20|85765.8|85715.8|85756.5|85706.5|85767.2|85717.2|85756.5|85706.5|38
1634933130000|2021-10-22 20:05:30|85756.2|85706.2|85748.1|85698.1|85756.7|85706.7|85747.3|85697.3|45
1634933140000|2021-10-22 20:05:40|85748.7|85698.7|85742.7|85692.7|85748.7|85698.7|85739.7|85689.7|41
1634933150000|2021-10-22 20:05:50|85742.4|85692.4|85744.7|85694.7|85745.2|85695.2|85742.4|85692.4|15
1634933160000|2021-10-22 20:06:00|85744.6|85694.6|85745.4|85695.4|85747.1|85697.1|85744.4|85694.4|22
1634933170000|2021-10-22 20:06:10|85745|85695|85745.2|85695.2|85746.2|85696.2|85744.6|85694.6|20
1634933180000|2021-10-22 20:06:20|85745.1|85695.1|85742.7|85692.7|85745.5|85695.5|85741.9|85691.9|17
1634933190000|2021-10-22 20:06:30|85742.5|85692.5|85738.5|85688.5|85742.9|85692.9|85736.5|85686.5|38
1634933200000|2021-10-22 20:06:40|85738.2|85688.2|85735.1|85685.1|85738.7|85688.7|85735.1|85685.1|14
1634933210000|2021-10-22 20:06:50|85734.8|85684.8|85734.4|85684.4|85735|85685|85731.4|85681.4|28
1634933220000|2021-10-22 20:07:00|85734.9|85684.9|85733.5|85683.5|85734.9|85684.9|85733.4|85683.4|14
1634933230000|2021-10-22 20:07:10|85733.8|85683.8|85730.3|85680.3|85742.2|85692.2|85729.2|85679.2|29
1634933240000|2021-10-22 20:07:20|85729.7|85679.7|85729.3|85679.3|85730.5|85680.5|85726.1|85676.1|45
1634933250000|2021-10-22 20:07:30|85729.7|85679.7|85729|85679|85731.1|85681.1|85728.7|85678.7|23
1634933260000|2021-10-22 20:07:40|85729.4|85679.4|85731.3|85681.3|85731.3|85681.3|85729.4|85679.4|24
1634933270000|2021-10-22 20:07:50|85730.2|85680.2|85728.9|85678.9|85730.2|85680.2|85725.9|85675.9|23
1634933280000|2021-10-22 20:08:00|85728.2|85678.2|85727|85677|85730.2|85680.2|85727|85677|23
1634933290000|2021-10-22 20:08:10|85727.3|85677.3|85726.5|85676.5|85728.2|85678.2|85725.9|85675.9|13
1634933300000|2021-10-22 20:08:20|85726.4|85676.4|85727.2|85677.2|85729.1|85679.1|85726.3|85676.3|13
1634933310000|2021-10-22 20:08:30|85727.6|85677.6|85730.3|85680.3|85733.9|85683.9|85726.5|85676.5|33
1634933320000|2021-10-22 20:08:40|85730.4|85680.4|85731.9|85681.9|85732.2|85682.2|85728.4|85678.4|16
1634933330000|2021-10-22 20:08:50|85732.7|85682.7|85732.7|85682.7|85734.5|85684.5|85731.5|85681.5|10
1634933340000|2021-10-22 20:09:00|85732|85682|85738.3|85688.3|85738.6|85688.6|85731.4|85681.4|8
1634933350000|2021-10-22 20:09:10|85738.1|85688.1|85734.6|85684.6|85738.1|85688.1|85732.5|85682.5|12
1634933360000|2021-10-22 20:09:20|85734.1|85684.1|85735.6|85685.6|85735.9|85685.9|85733.7|85683.7|4
1634933370000|2021-10-22 20:09:30|85735.4|85685.4|85730.8|85680.8|85735.4|85685.4|85730.8|85680.8|8
1634933380000|2021-10-22 20:09:40|85730.9|85680.9|85734.4|85684.4|85734.9|85684.9|85730.6|85680.6|10
1634933390000|2021-10-22 20:09:50|85734.2|85684.2|85735.3|85685.3|85735.3|85685.3|85733.3|85683.3|6
1634933400000|2021-10-22 20:10:00|85735.6|85685.6|85736.3|85686.3|85736.3|85686.3|85731.8|85681.8|7
1634933410000|2021-10-22 20:10:10|85736.2|85686.2|85733.8|85683.8|85737|85687|85733.6|85683.6|6
1634933420000|2021-10-22 20:10:20|85732.1|85682.1|85730.7|85680.7|85733.4|85683.4|85730.1|85680.1|9
1634933430000|2021-10-22 20:10:30|85730.6|85680.6|85739.4|85689.4|85739.4|85689.4|85730.1|85680.1|9
1634933440000|2021-10-22 20:10:40|85734.7|85684.7|85739.4|85689.4|85739.9|85689.9|85734.4|85684.4|16
1634933450000|2021-10-22 20:10:50|85736.5|85686.5|85736.7|85686.7|85741|85691|85734.5|85684.5|5
1634933460000|2021-10-22 20:11:00|85735.1|85685.1|85747.5|85697.5|85750.6|85700.6|85735.1|85685.1|25
1634933470000|2021-10-22 20:11:10|85750|85700|85768.1|85718.1|85769.9|85719.9|85748.5|85698.5|51
1634933480000|2021-10-22 20:11:20|85768.2|85718.2|85766.7|85716.7|85768.2|85718.2|85766.7|85716.7|14
1634933490000|2021-10-22 20:11:30|85766.8|85716.8|85766.3|85716.3|85767.5|85717.5|85765.5|85715.5|12
1634933500000|2021-10-22 20:11:40|85767.6|85717.6|85762.3|85712.3|85767.6|85717.6|85762.3|85712.3|20
1634933510000|2021-10-22 20:11:50|85759.5|85709.5|85760.2|85710.2|85762.2|85712.2|85758.4|85708.4|17
1634933520000|2021-10-22 20:12:00|85760.1|85710.1|85762.4|85712.4|85762.7|85712.7|85759.4|85709.4|9
1634933530000|2021-10-22 20:12:10|85762.2|85712.2|85759.2|85709.2|85762.2|85712.2|85758.4|85708.4|13
1634933540000|2021-10-22 20:12:20|85759.4|85709.4|85761.8|85711.8|85762.7|85712.7|85759|85709|15
1634933550000|2021-10-22 20:12:30|85762.1|85712.1|85761.7|85711.7|85762.6|85712.6|85760.9|85710.9|12
1634933560000|2021-10-22 20:12:40|85762.3|85712.3|85758.6|85708.6|85762.4|85712.4|85756.4|85706.4|14
1634933570000|2021-10-22 20:12:50|85758.7|85708.7|85756.6|85706.6|85758.7|85708.7|85756.2|85706.2|5
1634933580000|2021-10-22 20:13:00|85755.3|85705.3|85754|85704|85755.7|85705.7|85754|85704|8
1634933590000|2021-10-22 20:13:10|85754.3|85704.3|85753.6|85703.6|85754.7|85704.7|85753.6|85703.6|8
1634933600000|2021-10-22 20:13:20|85755.5|85705.5|85758.5|85708.5|85759.3|85709.3|85755.4|85705.4|11
1634933610000|2021-10-22 20:13:30|85761.2|85711.2|85763.2|85713.2|85763.2|85713.2|85761.2|85711.2|10
1634933620000|2021-10-22 20:13:40|85762.2|85712.2|85762.6|85712.6|85762.7|85712.7|85762.2|85712.2|3
1634933630000|2021-10-22 20:13:50|85761.5|85711.5|85761.2|85711.2|85761.9|85711.9|85760.4|85710.4|5
1634933640000|2021-10-22 20:14:00|85764.4|85714.4|85767.6|85717.6|85767.6|85717.6|85755|85705|20
1634933650000|2021-10-22 20:14:10|85767.8|85717.8|85754.5|85704.5|85767.8|85717.8|85754.5|85704.5|21
1634933660000|2021-10-22 20:14:20|85754.2|85704.2|85757.2|85707.2|85763.7|85713.7|85754.2|85704.2|17
1634933670000|2021-10-22 20:14:30|85758.7|85708.7|85758.9|85708.9|85765.4|85715.4|85748.7|85698.7|40
1634933680000|2021-10-22 20:14:40|85762.9|85712.9|85766.7|85716.7|85768.4|85718.4|85757|85707|8
1634933690000|2021-10-22 20:14:50|85764.9|85714.9|85767.6|85717.6|85767.6|85717.6|85756.2|85706.2|12
1634933700000|2021-10-22 20:15:00|85766.8|85716.8|85761.9|85711.9|85766.8|85716.8|85758.8|85708.8|15
1634933710000|2021-10-22 20:15:10|85760.9|85710.9|85759.8|85709.8|85766.4|85716.4|85759.8|85709.8|8
1634933720000|2021-10-22 20:15:20|85762.9|85712.9|85759.6|85709.6|85764.5|85714.5|85759.6|85709.6|8
1634933730000|2021-10-22 20:15:30|85761.8|85711.8|85760.7|85710.7|85762.7|85712.7|85756.9|85706.9|11
1634933740000|2021-10-22 20:15:40|85760.5|85710.5|85760.5|85710.5|85760.8|85710.8|85759.5|85709.5|8
1634933750000|2021-10-22 20:15:50|85765|85715|85764.3|85714.3|85765.7|85715.7|85762.2|85712.2|12
1634933760000|2021-10-22 20:16:00|85765.5|85715.5|85761.2|85711.2|85765.5|85715.5|85761.2|85711.2|9
1634933770000|2021-10-22 20:16:10|85762.3|85712.3|85765.4|85715.4|85765.4|85715.4|85761.4|85711.4|9
1634933780000|2021-10-22 20:16:20|85763.7|85713.7|85763.8|85713.8|85764.1|85714.1|85763.7|85713.7|4
1634933790000|2021-10-22 20:16:30|85763.9|85713.9|85763.9|85713.9|85765.4|85715.4|85762.6|85712.6|18
1634933800000|2021-10-22 20:16:40|85757.1|85707.1|85763.8|85713.8|85771.7|85721.7|85757|85707|15
1634933810000|2021-10-22 20:16:50|85759.6|85709.6|85761.4|85711.4|85774.9|85724.9|85759.6|85709.6|33
1634933820000|2021-10-22 20:17:00|85761.3|85711.3|85760.4|85710.4|85772.8|85722.8|85760.2|85710.2|16
1634933830000|2021-10-22 20:17:10|85760.1|85710.1|85760.4|85710.4|85767.6|85717.6|85760|85710|16
1634933840000|2021-10-22 20:17:20|85760.5|85710.5|85762.2|85712.2|85767.5|85717.5|85760.4|85710.4|19
1634933850000|2021-10-22 20:17:30|85761.8|85711.8|85762|85712|85763.9|85713.9|85760.7|85710.7|18
1634933860000|2021-10-22 20:17:40|85761.6|85711.6|85763.9|85713.9|85764.3|85714.3|85760.8|85710.8|17
1634933870000|2021-10-22 20:17:50|85764.3|85714.3|85762|85712|85764.3|85714.3|85760.4|85710.4|24
1634933880000|2021-10-22 20:18:00|85761.9|85711.9|85755.9|85705.9|85763.5|85713.5|85752.3|85702.3|30
1634933890000|2021-10-22 20:18:10|85766.8|85716.8|85751.1|85701.1|85766.8|85716.8|85751.1|85701.1|17
1634933900000|2021-10-22 20:18:20|85750.8|85700.8|85758.6|85708.6|85765.4|85715.4|85749.4|85699.4|28
1634933910000|2021-10-22 20:18:30|85760.5|85710.5|85760.1|85710.1|85767.2|85717.2|85759.9|85709.9|15
1634933920000|2021-10-22 20:18:40|85760|85710|85758.2|85708.2|85765.5|85715.5|85758|85708|22
1634933930000|2021-10-22 20:18:50|85758.5|85708.5|85755.9|85705.9|85759.4|85709.4|85754.2|85704.2|26
1634933940000|2021-10-22 20:19:00|85755.8|85705.8|85767.5|85717.5|85767.5|85717.5|85755.4|85705.4|21
1634933950000|2021-10-22 20:19:10|85766.7|85716.7|85760.5|85710.5|85768.3|85718.3|85757.9|85707.9|14
1634933960000|2021-10-22 20:19:20|85760.1|85710.1|85761.3|85711.3|85764.6|85714.6|85760.1|85710.1|19
1634933970000|2021-10-22 20:19:30|85765.1|85715.1|85753.5|85703.5|85765.2|85715.2|85749.6|85699.6|37
1634933980000|2021-10-22 20:19:40|85754.6|85704.6|85741.3|85691.3|85760.8|85710.8|85737|85687|38
1634933990000|2021-10-22 20:19:50|85742.1|85692.1|85749.4|85699.4|85758.5|85708.5|85742.1|85692.1|53
1634934000000|2021-10-22 20:20:00|85744|85694|85746.3|85696.3|85759.8|85709.8|85741.8|85691.8|40
1634934010000|2021-10-22 20:20:10|85745.3|85695.3|85750.9|85700.9|85757.2|85707.2|85743.2|85693.2|53
1634934020000|2021-10-22 20:20:20|85750.5|85700.5|85747.9|85697.9|85750.5|85700.5|85745.7|85695.7|11
1634934030000|2021-10-22 20:20:30|85745.6|85695.6|85751.7|85701.7|85756.5|85706.5|85744.1|85694.1|15
1634934040000|2021-10-22 20:20:40|85751.5|85701.5|85750|85700|85760.3|85710.3|85749|85699|15
1634934050000|2021-10-22 20:20:50|85753.3|85703.3|85755|85705|85758.1|85708.1|85750.2|85700.2|25
1634934060000|2021-10-22 20:21:00|85754|85704|85755|85705|85755|85705|85754|85704|2
1634934070000|2021-10-22 20:21:10|85761.1|85711.1|85761.8|85711.8|85762.1|85712.1|85761.1|85711.1|5
1634934080000|2021-10-22 20:21:20|85761|85711|85751.9|85701.9|85763.6|85713.6|85749.6|85699.6|63
1634934090000|2021-10-22 20:21:30|85750.8|85700.8|85757.5|85707.5|85765.1|85715.1|85750.8|85700.8|32
1634934100000|2021-10-22 20:21:40|85753.5|85703.5|85756.6|85706.6|85756.9|85706.9|85753.5|85703.5|3
1634934110000|2021-10-22 20:21:50|85756.9|85706.9|85747.5|85697.5|85756.9|85706.9|85747.5|85697.5|4
1634934120000|2021-10-22 20:22:00|85747.6|85697.6|85752.7|85702.7|85753|85703|85746.1|85696.1|13
1634934130000|2021-10-22 20:22:10|85751.8|85701.8|85759.5|85709.5|85759.5|85709.5|85751.8|85701.8|3
1634934140000|2021-10-22 20:22:20|85752|85702|85758.2|85708.2|85759.8|85709.8|85752|85702|14
1634934150000|2021-10-22 20:22:30|85759.6|85709.6|85752|85702|85759.8|85709.8|85751|85701|31
1634934160000|2021-10-22 20:22:40|85751|85701|85753|85703|85753|85703|85751|85701|33
1634934170000|2021-10-22 20:22:50|85752.9|85702.9|85768.4|85718.4|85778.8|85728.8|85752.9|85702.9|29
1634934180000|2021-10-22 20:23:00|85773.1|85723.1|85772.4|85722.4|85775.8|85725.8|85767.4|85717.4|56
1634934190000|2021-10-22 20:23:10|85771.8|85721.8|85770|85720|85772.4|85722.4|85763.7|85713.7|37
1634934200000|2021-10-22 20:23:20|85769.9|85719.9|85770.3|85720.3|85773.8|85723.8|85767.5|85717.5|24
1634934210000|2021-10-22 20:23:30|85779|85729|85768.8|85718.8|85779|85729|85764.5|85714.5|20
1634934220000|2021-10-22 20:23:40|85767.5|85717.5|85766|85716|85771.1|85721.1|85764.5|85714.5|12
1634934230000|2021-10-22 20:23:50|85769.3|85719.3|85769.3|85719.3|85769.3|85719.3|85769.3|85719.3|1
1634934240000|2021-10-22 20:24:00|85769.2|85719.2|85769.3|85719.3|85769.3|85719.3|85769.2|85719.2|2
1634934250000|2021-10-22 20:24:10|85770|85720|85765.5|85715.5|85770|85720|85765.1|85715.1|9
1634934260000|2021-10-22 20:24:20|85766.6|85716.6|85766|85716|85767.9|85717.9|85766|85716|5
1634934270000|2021-10-22 20:24:30|85764.5|85714.5|85765.5|85715.5|85769|85719|85763|85713|13
1634934280000|2021-10-22 20:24:40|85765.1|85715.1|85766.1|85716.1|85769|85719|85764|85714|21
1634934290000|2021-10-22 20:24:50|85766.2|85716.2|85769|85719|85769|85719|85765.5|85715.5|6
1634934300000|2021-10-22 20:25:00|85766|85716|85765|85715|85766|85716|85763|85713|6
1634934310000|2021-10-22 20:25:10|85765.5|85715.5|85767.9|85717.9|85767.9|85717.9|85765.5|85715.5|3
1634934320000|2021-10-22 20:25:20|85767.6|85717.6|85766.4|85716.4|85767.6|85717.6|85766.4|85716.4|4
1634934330000|2021-10-22 20:25:30|85765|85715|85768.2|85718.2|85768.2|85718.2|85764.4|85714.4|6
1634934350000|2021-10-22 20:25:50|85768.4|85718.4|85768.4|85718.4|85768.4|85718.4|85768.4|85718.4|1
1634934370000|2021-10-22 20:26:10|85768.3|85718.3|85764.2|85714.2|85768.5|85718.5|85764.2|85714.2|7
1634934380000|2021-10-22 20:26:20|85764|85714|85764|85714|85768.3|85718.3|85763.5|85713.5|24
1634934410000|2021-10-22 20:26:50|85765.6|85715.6|85765.2|85715.2|85765.6|85715.6|85765.2|85715.2|3
1634934420000|2021-10-22 20:27:00|85768.1|85718.1|85764|85714|85768.6|85718.6|85763.5|85713.5|25
1634934430000|2021-10-22 20:27:10|85765|85715|85767.7|85717.7|85770.4|85720.4|85763|85713|16
1634934440000|2021-10-22 20:27:20|85767.4|85717.4|85769.5|85719.5|85769.5|85719.5|85764|85714|20
1634934450000|2021-10-22 20:27:30|85769.3|85719.3|85769.4|85719.4|85769.7|85719.7|85767.3|85717.3|15
1634934460000|2021-10-22 20:27:40|85769.2|85719.2|85765.5|85715.5|85769.2|85719.2|85764.9|85714.9|8
1634934470000|2021-10-22 20:27:50|85765|85715|85769.4|85719.4|85769.4|85719.4|85765|85715|2
1634934480000|2021-10-22 20:28:00|85769.2|85719.2|85767.6|85717.6|85769.4|85719.4|85767.5|85717.5|8
1634934490000|2021-10-22 20:28:10|85768.3|85718.3|85767.6|85717.6|85768.3|85718.3|85767.6|85717.6|2
1634934500000|2021-10-22 20:28:20|85769.5|85719.5|85763|85713|85769.5|85719.5|85763|85713|10
1634934510000|2021-10-22 20:28:30|85766.1|85716.1|85766.8|85716.8|85767.6|85717.6|85766.1|85716.1|4
1634934520000|2021-10-22 20:28:40|85767.6|85717.6|85768.6|85718.6|85769|85719|85763.5|85713.5|5
1634934530000|2021-10-22 20:28:50|85768.7|85718.7|85768.7|85718.7|85768.7|85718.7|85768.7|85718.7|1
1634934540000|2021-10-22 20:29:00|85766|85716|85771.3|85721.3|85771.3|85721.3|85763.3|85713.3|47
1634934550000|2021-10-22 20:29:10|85771.5|85721.5|85770.3|85720.3|85771.5|85721.5|85766.3|85716.3|26
1634934560000|2021-10-22 20:29:20|85770|85720|85769.6|85719.6|85770.7|85720.7|85766.4|85716.4|17
1634934570000|2021-10-22 20:29:30|85764|85714|85758.3|85708.3|85764.8|85714.8|85758.3|85708.3|5
1634934580000|2021-10-22 20:29:40|85769.8|85719.8|85770.9|85720.9|85770.9|85720.9|85759.4|85709.4|7
1634934590000|2021-10-22 20:29:50|85769.7|85719.7|85764.2|85714.2|85769.7|85719.7|85764.2|85714.2|10
1634934600000|2021-10-22 20:30:00|85760.9|85710.9|85764.6|85714.6|85774.7|85724.7|85760|85710|47
1634934610000|2021-10-22 20:30:10|85766.1|85716.1|85769.1|85719.1|85770.5|85720.5|85764.2|85714.2|28
1634934620000|2021-10-22 20:30:20|85769|85719|85763.5|85713.5|85773.5|85723.5|85763|85713|20
1634934630000|2021-10-22 20:30:30|85763.6|85713.6|85768.4|85718.4|85775.1|85725.1|85763.2|85713.2|13
1634934640000|2021-10-22 20:30:40|85767.1|85717.1|85766.7|85716.7|85767.5|85717.5|85763.8|85713.8|9
1634934650000|2021-10-22 20:30:50|85766|85716|85772.6|85722.6|85772.6|85722.6|85764.4|85714.4|7
1634934660000|2021-10-22 20:31:00|85768.4|85718.4|85759|85709|85768.4|85718.4|85757.2|85707.2|26
1634934670000|2021-10-22 20:31:10|85760.8|85710.8|85756.8|85706.8|85765.6|85715.6|85756.8|85706.8|20
1634934680000|2021-10-22 20:31:20|85757.1|85707.1|85756.8|85706.8|85764.5|85714.5|85756.7|85706.7|16
1634934690000|2021-10-22 20:31:30|85758.7|85708.7|85757|85707|85759.1|85709.1|85756.8|85706.8|5
1634934700000|2021-10-22 20:31:40|85778.7|85728.7|85765.4|85715.4|85778.7|85728.7|85760|85710|24
1634934710000|2021-10-22 20:31:50|85765.2|85715.2|85759.8|85709.8|85765.2|85715.2|85759.8|85709.8|13
1634934720000|2021-10-22 20:32:00|85758.7|85708.7|85767.9|85717.9|85767.9|85717.9|85756.3|85706.3|7
1634934730000|2021-10-22 20:32:10|85774.2|85724.2|85760.8|85710.8|85777.9|85727.9|85754.8|85704.8|14
1634934740000|2021-10-22 20:32:20|85760.9|85710.9|85760.5|85710.5|85763.2|85713.2|85755.9|85705.9|17
1634934750000|2021-10-22 20:32:30|85763.1|85713.1|85758.4|85708.4|85764.3|85714.3|85758.4|85708.4|29
1634934760000|2021-10-22 20:32:40|85760.5|85710.5|85757.9|85707.9|85760.9|85710.9|85757.3|85707.3|28
1634934770000|2021-10-22 20:32:50|85758.4|85708.4|85765.4|85715.4|85765.7|85715.7|85758.4|85708.4|9
1634934780000|2021-10-22 20:33:00|85757.5|85707.5|85765.6|85715.6|85766.6|85716.6|85757.5|85707.5|15
1634934790000|2021-10-22 20:33:10|85768.1|85718.1|85766.5|85716.5|85778.2|85728.2|85764.6|85714.6|23
1634934800000|2021-10-22 20:33:20|85771.2|85721.2|85768.7|85718.7|85772.7|85722.7|85767.8|85717.8|34
1634934810000|2021-10-22 20:33:30|85769.2|85719.2|85768|85718|85769.2|85719.2|85766.3|85716.3|12
1634934820000|2021-10-22 20:33:40|85769.8|85719.8|85771.4|85721.4|85773.8|85723.8|85769.2|85719.2|9
1634934830000|2021-10-22 20:33:50|85769.9|85719.9|85766.6|85716.6|85769.9|85719.9|85766|85716|15
1634934840000|2021-10-22 20:34:00|85766.2|85716.2|85766.8|85716.8|85766.9|85716.9|85765.1|85715.1|15
1634934850000|2021-10-22 20:34:10|85766|85716|85764.3|85714.3|85766|85716|85763.8|85713.8|12
1634934860000|2021-10-22 20:34:20|85764.5|85714.5|85766.1|85716.1|85768.7|85718.7|85764.1|85714.1|8
1634934870000|2021-10-22 20:34:30|85767|85717|85768.6|85718.6|85769.9|85719.9|85767|85717|5
1634934880000|2021-10-22 20:34:40|85781.5|85731.5|85768.2|85718.2|85785|85735|85766.6|85716.6|32
1634934890000|2021-10-22 20:34:50|85767.7|85717.7|85768.1|85718.1|85769.9|85719.9|85762.4|85712.4|30
1634934900000|2021-10-22 20:35:00|85767.8|85717.8|85765.8|85715.8|85767.9|85717.9|85765.5|85715.5|15
1634934910000|2021-10-22 20:35:10|85766|85716|85776.9|85726.9|85776.9|85726.9|85765.9|85715.9|7
1634934920000|2021-10-22 20:35:20|85769.5|85719.5|85766.4|85716.4|85769.5|85719.5|85764.1|85714.1|18
1634934930000|2021-10-22 20:35:30|85766.2|85716.2|85765.3|85715.3|85766.7|85716.7|85765.2|85715.2|7
1634934940000|2021-10-22 20:35:40|85765.9|85715.9|85771|85721|85772.8|85722.8|85764.7|85714.7|14
1634934950000|2021-10-22 20:35:50|85771.5|85721.5|85772.9|85722.9|85772.9|85722.9|85767|85717|12
1634934960000|2021-10-22 20:36:00|85774.1|85724.1|85768|85718|85784.5|85734.5|85767.5|85717.5|23
1634934970000|2021-10-22 20:36:10|85776.5|85726.5|85768.7|85718.7|85776.5|85726.5|85766.4|85716.4|9
1634934980000|2021-10-22 20:36:20|85768.3|85718.3|85775.3|85725.3|85777.7|85727.7|85767.4|85717.4|13
1634934990000|2021-10-22 20:36:30|85772.4|85722.4|85775.7|85725.7|85777.7|85727.7|85770.2|85720.2|10
1634935000000|2021-10-22 20:36:40|85777.3|85727.3|85777.8|85727.8|85777.8|85727.8|85775.4|85725.4|8
1634935010000|2021-10-22 20:36:50|85775.7|85725.7|85775.2|85725.2|85775.7|85725.7|85768.8|85718.8|6
1634935020000|2021-10-22 20:37:00|85768.7|85718.7|85769.4|85719.4|85770|85720|85767.7|85717.7|7
1634935030000|2021-10-22 20:37:10|85767.7|85717.7|85766.9|85716.9|85768.2|85718.2|85766.7|85716.7|8
1634935040000|2021-10-22 20:37:20|85766.8|85716.8|85769.3|85719.3|85769.3|85719.3|85766.8|85716.8|2
1634935050000|2021-10-22 20:37:30|85773.3|85723.3|85771.5|85721.5|85773.3|85723.3|85767.8|85717.8|11
1634935060000|2021-10-22 20:37:40|85771.7|85721.7|85771.3|85721.3|85772.1|85722.1|85771|85721|12
1634935070000|2021-10-22 20:37:50|85771.2|85721.2|85777.6|85727.6|85798.8|85748.8|85771.2|85721.2|14
1634935080000|2021-10-22 20:38:00|85783.8|85733.8|85783.6|85733.6|85789.7|85739.7|85767.9|85717.9|12
1634935090000|2021-10-22 20:38:10|85779.4|85729.4|85771.5|85721.5|85779.4|85729.4|85770.8|85720.8|17
1634935100000|2021-10-22 20:38:20|85771.1|85721.1|85773.2|85723.2|85773.5|85723.5|85771.1|85721.1|6
1634935110000|2021-10-22 20:38:30|85772.6|85722.6|85770.2|85720.2|85774.2|85724.2|85770.2|85720.2|14
1634935120000|2021-10-22 20:38:40|85771|85721|85771|85721|85771|85721|85771|85721|1
1634935130000|2021-10-22 20:38:50|85776.3|85726.3|85776.3|85726.3|85782|85732|85776.3|85726.3|3
1634935140000|2021-10-22 20:39:00|85770.4|85720.4|85770.3|85720.3|85770.4|85720.4|85770.2|85720.2|3
1634935150000|2021-10-22 20:39:10|85775.3|85725.3|85778.5|85728.5|85780.2|85730.2|85771.3|85721.3|7
1634935160000|2021-10-22 20:39:20|85789.7|85739.7|85778.6|85728.6|85789.7|85739.7|85772.5|85722.5|34
1634935170000|2021-10-22 20:39:30|85781|85731|85778.8|85728.8|85783.6|85733.6|85777.4|85727.4|22
1634935180000|2021-10-22 20:39:40|85778.6|85728.6|85773|85723|85778.6|85728.6|85773|85723|3
1634935190000|2021-10-22 20:39:50|85772.5|85722.5|85773.2|85723.2|85780.2|85730.2|85768.2|85718.2|23
1634935200000|2021-10-22 20:40:00|85774|85724|85784.2|85734.2|85809.8|85734.2|85770.9|85705.8|60
1634935210000|2021-10-22 20:40:10|85779.3|85729.3|85779.3|85729.3|85780.9|85730.9|85771.6|85721.6|61
1634935220000|2021-10-22 20:40:20|85779.2|85729.2|85787.5|85737.5|85787.5|85737.5|85777.1|85727.1|19
1634935230000|2021-10-22 20:40:30|85780|85730|85780.2|85730.2|85787.6|85737.6|85777.5|85727.5|11
1634935240000|2021-10-22 20:40:40|85779|85729|85779.2|85729.2|85780.1|85730.1|85778.6|85728.6|9
1634935250000|2021-10-22 20:40:50|85778.9|85728.9|85779|85729|85783.2|85733.2|85778.9|85728.9|11
1634935260000|2021-10-22 20:41:00|85778.9|85728.9|85782.8|85732.8|85783.2|85733.2|85778.6|85728.6|10
1634935270000|2021-10-22 20:41:10|85782.4|85732.4|85782.1|85732.1|85782.5|85732.5|85782.1|85732.1|8
1634935280000|2021-10-22 20:41:20|85782.3|85732.3|85782.5|85732.5|85782.5|85732.5|85782.1|85732.1|3
1634935290000|2021-10-22 20:41:30|85781.2|85731.2|85808|85717.5|85808|85733.8|85777|85717.5|30
1634935300000|2021-10-22 20:41:40|85783.1|85733.1|85780.1|85730.1|85805.8|85734.9|85780.1|85718|11
1634935310000|2021-10-22 20:41:50|85780.7|85730.7|85794.5|85744.5|85796.9|85746.9|85780.7|85730.7|7
1634935320000|2021-10-22 20:42:00|85796.1|85746.1|85787.6|85737.6|85796.1|85746.1|85780.5|85730.5|20
1634935330000|2021-10-22 20:42:10|85787.7|85737.7|85795.2|85745.2|85802.5|85752.5|85785.3|85735.3|23
1634935340000|2021-10-22 20:42:20|85797|85747|85795.1|85745.1|85798.7|85748.7|85793.3|85743.3|15
1634935350000|2021-10-22 20:42:30|85794.4|85744.4|85800.9|85750.9|85822.2|85751.1|85793.4|85734.3|12
1634935360000|2021-10-22 20:42:40|85798|85748|85794|85744|85813.1|85763.1|85791.3|85741.3|9
1634935370000|2021-10-22 20:42:50|85796.9|85746.9|85800.2|85750.2|85821.6|85750.2|85795|85731.5|6
1634935380000|2021-10-22 20:43:00|85810|85760|85785.5|85735.5|85810|85760|85784.9|85734.9|36
1634935390000|2021-10-22 20:43:10|85785.4|85735.4|85787.1|85737.1|85787.2|85737.2|85785.4|85735.4|8
1634935400000|2021-10-22 20:43:20|85786.9|85736.9|85780|85730|85799.7|85739.2|85780|85711.3|16
1634935410000|2021-10-22 20:43:30|85787.9|85737.9|85778.3|85728.3|85789.6|85739.6|85778.3|85728.3|11
1634935420000|2021-10-22 20:43:40|85778.2|85728.2|85778.2|85728.2|85783.6|85733.6|85778.2|85728.2|6
1634935430000|2021-10-22 20:43:50|85777.9|85727.9|85776.7|85726.7|85781.8|85731.8|85776.7|85726.7|7
1634935440000|2021-10-22 20:44:00|85776.6|85726.6|85776.6|85726.6|85791.4|85741.4|85775.7|85725.7|20
1634935450000|2021-10-22 20:44:10|85776.8|85726.8|85781|85731|85781.6|85731.6|85776.8|85726.8|22
1634935460000|2021-10-22 20:44:20|85777.7|85727.7|85780.2|85730.2|85782|85732|85774.4|85724.4|10
1634935470000|2021-10-22 20:44:30|85780.3|85730.3|85780.7|85730.7|85780.9|85730.9|85780.1|85730.1|5
1634935480000|2021-10-22 20:44:40|85776.1|85726.1|85776.5|85726.5|85776.5|85726.5|85776.1|85726.1|5
1634935490000|2021-10-22 20:44:50|85776.1|85726.1|85780.9|85730.9|85780.9|85730.9|85775.1|85725.1|8
1634935500000|2021-10-22 20:45:00|85780.7|85730.7|85782.1|85732.1|85783.2|85733.2|85777|85727|19
1634935510000|2021-10-22 20:45:10|85782|85732|85778.5|85728.5|85782|85732|85777.5|85727.5|14
1634935520000|2021-10-22 20:45:20|85776.6|85726.6|85779.4|85729.4|85781.1|85731.1|85776.2|85726.2|16
1634935530000|2021-10-22 20:45:30|85777.3|85727.3|85779.6|85729.6|85779.6|85729.6|85777.1|85727.1|6
1634935540000|2021-10-22 20:45:40|85776.7|85726.7|85775.9|85725.9|85776.8|85726.8|85775.6|85725.6|7
1634935550000|2021-10-22 20:45:50|85776.2|85726.2|85785.2|85735.2|85785.2|85735.2|85776.2|85726.2|5
1634935560000|2021-10-22 20:46:00|85785.1|85735.1|85777.3|85727.3|85785.1|85735.1|85776.7|85726.7|11
1634935570000|2021-10-22 20:46:10|85776.8|85726.8|85778.5|85728.5|85779.6|85729.6|85775.4|85725.4|6
1634935580000|2021-10-22 20:46:20|85778.6|85728.6|85776.3|85726.3|85782.3|85732.3|85776.1|85726.1|8
1634935590000|2021-10-22 20:46:30|85778.2|85728.2|85776.1|85726.1|85778.2|85728.2|85776|85726|3
1634935600000|2021-10-22 20:46:40|85775.6|85725.6|85778.9|85728.9|85778.9|85728.9|85775|85725|6
1634935610000|2021-10-22 20:46:50|85778.8|85728.8|85777.8|85727.8|85778.8|85728.8|85777.8|85727.8|2
1634935620000|2021-10-22 20:47:00|85777.7|85727.7|85779.6|85729.6|85781.2|85731.2|85777.7|85727.7|10
1634935630000|2021-10-22 20:47:10|85779.4|85729.4|85778.5|85728.5|85779.5|85729.5|85777.7|85727.7|4
1634935640000|2021-10-22 20:47:20|85779.3|85729.3|85798.1|85748.1|85799.5|85749.5|85779.3|85729.3|41
1634935650000|2021-10-22 20:47:30|85798.9|85748.9|85798.5|85748.5|85799.1|85749.1|85795.9|85745.9|33
1634935660000|2021-10-22 20:47:40|85797|85747|85794.3|85744.3|85798.9|85748.9|85793.6|85743.6|22
1634935670000|2021-10-22 20:47:50|85794.4|85744.4|85793|85743|85794.4|85744.4|85790.4|85740.4|7
1634935680000|2021-10-22 20:48:00|85793.1|85743.1|85791|85741|85803.2|85753.2|85788.6|85738.6|43
1634935690000|2021-10-22 20:48:10|85791.7|85741.7|85789.2|85739.2|85824.9|85745|85788.8|85720.9|12
1634935700000|2021-10-22 20:48:20|85794.7|85744.7|85792.5|85742.5|85802.3|85752.3|85788.6|85738.6|22
1634935710000|2021-10-22 20:48:30|85792.4|85742.4|85791.7|85741.7|85795.5|85745.5|85790|85740|21
1634935720000|2021-10-22 20:48:40|85790.6|85740.6|85794.8|85744.8|85794.8|85744.8|85790.6|85740.6|29
1634935730000|2021-10-22 20:48:50|85795.3|85745.3|85804.3|85754.3|85827|85758.3|85792.1|85725|28
1634935740000|2021-10-22 20:49:00|85805.2|85755.2|85793.2|85743.2|85805.2|85755.2|85792.4|85742.4|8
1634935750000|2021-10-22 20:49:10|85825.5|85721.5|85794.9|85744.9|85825.5|85746.6|85793.2|85721.5|22
1634935760000|2021-10-22 20:49:20|85793.3|85743.3|85792.4|85742.4|85794.9|85744.9|85792.3|85742.3|12
1634935770000|2021-10-22 20:49:30|85792.9|85742.9|85796.2|85746.2|85804.3|85754.3|85792.5|85742.5|29
1634935780000|2021-10-22 20:49:40|85794.6|85744.6|85793.1|85743.1|85798.3|85748.3|85792.3|85742.3|10
1634935790000|2021-10-22 20:49:50|85793|85743|85797.9|85747.9|85797.9|85747.9|85791.2|85741.2|7
1634935800000|2021-10-22 20:50:00|85800.1|85750.1|85801|85751|85806.6|85756.6|85797|85747|48
1634935810000|2021-10-22 20:50:10|85801.1|85751.1|85799.6|85749.6|85802.1|85752.1|85797.5|85747.5|26
1634935820000|2021-10-22 20:50:20|85799.7|85749.7|85798.1|85748.1|85799.7|85749.7|85796.2|85746.2|9
1634935830000|2021-10-22 20:50:30|85797.9|85747.9|85799.1|85749.1|85799.1|85749.1|85796|85746|10
1634935840000|2021-10-22 20:50:40|85799.6|85749.6|85797.3|85747.3|85799.9|85749.9|85796.1|85746.1|17
1634935850000|2021-10-22 20:50:50|85797.4|85747.4|85797.5|85747.5|85799|85749|85797.2|85747.2|14
1634935860000|2021-10-22 20:51:00|85797.1|85747.1|85801.2|85751.2|85803|85753|85797|85747|18
1634935870000|2021-10-22 20:51:10|85801.3|85751.3|85794.3|85744.3|85801.3|85751.3|85792.3|85742.3|22
1634935880000|2021-10-22 20:51:20|85793.3|85743.3|85791.3|85741.3|85793.4|85743.4|85791.3|85741.3|10
1634935890000|2021-10-22 20:51:30|85792.1|85742.1|85794|85744|85794|85744|85791.7|85741.7|5
1634935900000|2021-10-22 20:51:40|85797.1|85747.1|85792.9|85742.9|85797.1|85747.1|85792.5|85742.5|4
1634935910000|2021-10-22 20:51:50|85792.7|85742.7|85793.4|85743.4|85821.1|85743.5|85788|85717.1|16
1634935920000|2021-10-22 20:52:00|85794.5|85744.5|85785.9|85735.9|85794.5|85744.5|85785.6|85735.6|9
1634935930000|2021-10-22 20:52:10|85785.8|85735.8|85815.4|85723.7|85815.6|85736.1|85785.8|85720|18
1634935940000|2021-10-22 20:52:20|85815.5|85723.6|85813.1|85720.6|85815.5|85723.7|85813|85720.5|16
1634935950000|2021-10-22 20:52:30|85813.2|85726.8|85814.5|85724.1|85816.5|85726.9|85812.3|85721.5|18
1634935960000|2021-10-22 20:52:40|85797.2|85747.2|85800.7|85750.7|85816.8|85750.7|85797.2|85720|17
1634935970000|2021-10-22 20:52:50|85800.8|85750.8|85797.5|85747.5|85800.8|85750.8|85795.9|85745.9|10
1634935980000|2021-10-22 20:53:00|85797.9|85747.9|85799.7|85749.7|85799.8|85749.8|85797.1|85747.1|18
1634935990000|2021-10-22 20:53:10|85799.9|85749.9|85802.1|85752.1|85802.5|85752.5|85799.9|85749.9|21
1634936000000|2021-10-22 20:53:20|85819.3|85730.1|85789.7|85739.7|85829.1|85747.9|85789.7|85729.2|27
1634936010000|2021-10-22 20:53:30|85820.9|85716.9|85827.2|85723.2|85830.7|85754.2|85792.4|85716.9|33
1634936020000|2021-10-22 20:53:40|85822.7|85734.6|85821.1|85723.3|85835.1|85734.6|85821.1|85722.7|16
1634936030000|2021-10-22 20:53:50|85826|85723.6|85802.5|85752.5|85830.8|85752.5|85802.5|85723.6|15
1634936040000|2021-10-22 20:54:00|85824.1|85730.6|85793.9|85743.9|85824.1|85753.3|85793.9|85729.4|13
1634936050000|2021-10-22 20:54:10|85794|85744|85793.6|85743.6|85822.6|85744|85792.6|85720.3|11
1634936060000|2021-10-22 20:54:20|85822.8|85718.8|85793.2|85743.2|85822.8|85743.2|85792.1|85718.5|11
1634936070000|2021-10-22 20:54:30|85793.4|85743.4|85795.8|85745.8|85796.4|85746.4|85791.2|85741.2|21
1634936080000|2021-10-22 20:54:40|85793.5|85743.5|85793.3|85743.3|85824.4|85743.9|85793|85720.4|15
1634936090000|2021-10-22 20:54:50|85792.6|85742.6|85796.8|85746.8|85830.2|85747.7|85792.1|85720|31
1634936100000|2021-10-22 20:55:00|85797|85747|85780.4|85676.4|85798.1|85747|85766.5|85662.5|46
1634936110000|2021-10-22 20:55:10|85780.9|85676.9|85779.5|85675.5|85781.3|85677.3|85779.5|85675.5|12
1634936120000|2021-10-22 20:55:20|85779.6|85675.6|85788.3|85684.3|85788.3|85684.3|85777.8|85673.8|16
1634936130000|2021-10-22 20:55:30|85788.4|85684.4|85784.6|85680.6|85788.4|85684.4|85775.8|85671.8|19
1634936140000|2021-10-22 20:55:40|85786.4|85682.4|85781.1|85677.1|85786.4|85682.4|85777.4|85673.4|19
1634936150000|2021-10-22 20:55:50|85781.3|85677.3|85781.3|85677.3|85799.6|85695.6|85779.2|85675.2|16
1634936160000|2021-10-22 20:56:00|85782.7|85678.7|85783.9|85679.9|85783.9|85679.9|85777.9|85673.9|10
1634936170000|2021-10-22 20:56:10|85782.5|85678.5|85784.7|85680.7|85784.7|85680.7|85782.5|85678.5|10
1634936180000|2021-10-22 20:56:20|85784.8|85680.8|85787.1|85683.1|85792.4|85688.4|85784.8|85680.8|9
1634936190000|2021-10-22 20:56:30|85785.4|85681.4|85782.9|85678.9|85790.6|85686.6|85782.3|85678.3|24
1634936200000|2021-10-22 20:56:40|85782.8|85678.8|85784.5|85680.5|85785.1|85681.1|85782.4|85678.4|25
1634936210000|2021-10-22 20:56:50|85784.3|85680.3|85783.2|85679.2|85784.3|85680.3|85782.8|85678.8|18
1634936220000|2021-10-22 20:57:00|85782.8|85678.8|85784.9|85680.9|85788.3|85684.3|85782.8|85678.8|14
1634936230000|2021-10-22 20:57:10|85784.5|85680.5|85783|85679|85784.6|85680.6|85782.7|85678.7|21
1634936240000|2021-10-22 20:57:20|85783.1|85679.1|85783.3|85679.3|85785.7|85681.7|85782.9|85678.9|21
1634936250000|2021-10-22 20:57:30|85783.4|85679.4|85786.5|85682.5|85786.7|85682.7|85781.9|85677.9|33
1634936260000|2021-10-22 20:57:40|85786.6|85682.6|85786.4|85682.4|85788.3|85684.3|85786.4|85682.4|16
1634936270000|2021-10-22 20:57:50|85786.5|85682.5|85787.4|85695.6|85796.3|85695.6|85786.3|85682.3|26
1634936280000|2021-10-22 20:58:00|85786|85695.7|85792.6|85688.6|85794|85695.7|85786|85688.5|39
1634936290000|2021-10-22 20:58:10|85792.5|85688.5|85793.2|85689.2|85794.1|85690.1|85790.8|85688.3|25
1634936300000|2021-10-22 20:58:20|85793.3|85689.3|85790.8|85686.8|85793.3|85689.3|85785.2|85681.2|31
1634936310000|2021-10-22 20:58:30|85786.4|85682.4|85787.1|85683.1|85805.1|85701.1|85785.7|85681.7|14
1634936320000|2021-10-22 20:58:40|85788.6|85684.6|85788.8|85684.8|85789.5|85685.5|85788.6|85684.6|24
1634936330000|2021-10-22 20:58:50|85791.2|85687.2|85775.6|85671.6|85881|85777|85775.5|85671.5|25
1635105600000|2021-10-24 20:00:00|85861.8|85732.8|85861.8|85732.8|85861.8|85732.8|85861.8|85732.8|1
1635105630000|2021-10-24 20:00:30|85879.4|85750.4|85879.4|85750.4|85879.4|85750.4|85879.4|85750.4|1
1635105640000|2021-10-24 20:00:40|85861.8|85732.8|85861.8|85732.8|85861.8|85732.8|85861.8|85732.8|1
1635105690000|2021-10-24 20:01:30|85879.4|85750.4|85863.5|85734.5|85879.4|85750.4|85863.5|85734.5|2
1635105710000|2021-10-24 20:01:50|85861.9|85732.9|85861.9|85732.9|85861.9|85732.9|85861.9|85732.9|1
1635105740000|2021-10-24 20:02:20|85861.8|85732.8|85863.5|85734.5|85863.5|85734.5|85861.8|85732.8|2
1635105760000|2021-10-24 20:02:40|85863.1|85734.1|85853.3|85724.3|85863.1|85734.1|85853.3|85724.3|2
1635105780000|2021-10-24 20:03:00|85853.2|85724.2|85859.1|85730.1|85859.1|85730.1|85853.2|85724.2|2
1635105800000|2021-10-24 20:03:20|85860.5|85731.5|85860.5|85731.5|85860.5|85731.5|85860.5|85731.5|1
1635105820000|2021-10-24 20:03:40|85859.1|85730.1|85859.1|85730.1|85859.1|85730.1|85859.1|85730.1|1
1635105850000|2021-10-24 20:04:10|85860.5|85731.5|85860.5|85731.5|85860.5|85731.5|85860.5|85731.5|1
1635105870000|2021-10-24 20:04:30|85859.5|85730.5|85859.5|85730.5|85859.5|85730.5|85859.5|85730.5|1
1635105890000|2021-10-24 20:04:50|85859.2|85730.2|85859.2|85730.2|85859.2|85730.2|85859.2|85730.2|1
1635105910000|2021-10-24 20:05:10|85863.3|85734.3|85863.3|85734.3|85863.3|85734.3|85863.3|85734.3|1
1635105920000|2021-10-24 20:05:20|85859.1|85730.1|85868.1|85739.1|85868.1|85739.1|85859.1|85730.1|3
1635105950000|2021-10-24 20:05:50|85868|85739|85868|85739|85868|85739|85868|85739|1
1635105960000|2021-10-24 20:06:00|85875.2|85746.2|85875.2|85746.2|85875.2|85746.2|85875.2|85746.2|1
1635105970000|2021-10-24 20:06:10|85879.4|85750.4|85868.1|85739.1|85879.4|85750.4|85868.1|85739.1|2
1635105980000|2021-10-24 20:06:20|85868|85739|85868|85739|85868|85739|85868|85739|1
1635106020000|2021-10-24 20:07:00|85875.2|85746.2|85868.8|85739.8|85875.2|85746.2|85868.8|85739.8|2
1635106050000|2021-10-24 20:07:30|85879.4|85750.4|85879.4|85750.4|85879.4|85750.4|85879.4|85750.4|1
1635106120000|2021-10-24 20:08:40|85868|85739|85868|85739|85868|85739|85868|85739|1
1635106680000|2021-10-24 20:18:00|85872|85743|85860.1|85731.1|85872|85743|85860.1|85731.1|2
1635106700000|2021-10-24 20:18:20|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|1
1635106730000|2021-10-24 20:18:50|85860.7|85731.7|85860.7|85731.7|85860.7|85731.7|85860.7|85731.7|1
1635106750000|2021-10-24 20:19:10|85860|85731|85860|85731|85860|85731|85860|85731|1
1635106770000|2021-10-24 20:19:30|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|1
1635106790000|2021-10-24 20:19:50|85862.8|85733.8|85862.8|85733.8|85862.8|85733.8|85862.8|85733.8|1
1635106800000|2021-10-24 20:20:00|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|85859.9|85730.9|1
1635107460000|2021-10-24 20:31:00|85872|85743|85872|85743|85872|85743|85872|85743|1
1635107490000|2021-10-24 20:31:30|85867.6|85738.6|85867.6|85738.6|85867.6|85738.6|85867.6|85738.6|1
1635107880000|2021-10-24 20:38:00|85862.3|85733.3|85862.3|85733.3|85862.3|85733.3|85862.3|85733.3|1
1635108060000|2021-10-24 20:41:00|85867.6|85738.6|85867.6|85738.6|85867.6|85738.6|85867.6|85738.6|1
1635108210000|2021-10-24 20:43:30|85859.8|85730.8|85859.8|85730.8|85859.8|85730.8|85859.8|85730.8|1
1635108230000|2021-10-24 20:43:50|85867.6|85738.6|85867.6|85738.6|85867.6|85738.6|85867.6|85738.6|1
1635108490000|2021-10-24 20:48:10|85859.7|85730.7|85859.7|85730.7|85859.7|85730.7|85859.7|85730.7|1
1635108580000|2021-10-24 20:49:40|85849.1|85720.1|85849.1|85720.1|85849.1|85720.1|85849.1|85720.1|1
1635108950000|2021-10-24 20:55:50|85859.7|85730.7|85859.7|85730.7|85859.7|85730.7|85859.7|85730.7|1
1635109070000|2021-10-24 20:57:50|85904.9|85775.9|85904.9|85775.9|85904.9|85775.9|85904.9|85775.9|1
1635109150000|2021-10-24 20:59:10|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|1
1635109350000|2021-10-24 21:02:30|85916.3|85787.3|85916.3|85787.3|85916.3|85787.3|85916.3|85787.3|1
1635109370000|2021-10-24 21:02:50|85916|85787|85917.3|85788.3|85917.3|85788.3|85916|85787|3
1635109400000|2021-10-24 21:03:20|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|1
1635109410000|2021-10-24 21:03:30|85910|85781|85910|85781|85910|85781|85910|85781|1
1635109430000|2021-10-24 21:03:50|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|1
1635109460000|2021-10-24 21:04:20|85915.2|85786.2|85915.9|85786.9|85915.9|85786.9|85915.2|85786.2|2
1635109480000|2021-10-24 21:04:40|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|85915.8|85786.8|1
1635109500000|2021-10-24 21:05:00|85916.8|85787.8|85915.9|85786.9|85918.8|85789.8|85915.9|85786.9|6
1635109510000|2021-10-24 21:05:10|85917.2|85788.2|85917.2|85788.2|85917.2|85788.2|85917.2|85788.2|1
1635109520000|2021-10-24 21:05:20|85906.2|85777.2|85907.4|85778.4|85907.4|85778.4|85902|85773|3
1635109540000|2021-10-24 21:05:40|85911.6|85782.6|85913.6|85784.6|85913.6|85784.6|85911.6|85782.6|2
1635109550000|2021-10-24 21:05:50|85916.4|85787.4|85913.5|85784.5|85916.4|85787.4|85913.5|85784.5|4
1635109560000|2021-10-24 21:06:00|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|1
1635109570000|2021-10-24 21:06:10|85911|85782|85938.6|85809.6|85938.6|85809.6|85908.6|85779.6|3
1635109580000|2021-10-24 21:06:20|85906.1|85777.1|85905.1|85776.1|85937.5|85808.5|85900.7|85771.7|4
1635109600000|2021-10-24 21:06:40|85911.4|85782.4|85911.4|85782.4|85911.4|85782.4|85911.3|85782.3|3
1635109620000|2021-10-24 21:07:00|85911.1|85782.1|85911.1|85782.1|85911.1|85782.1|85911.1|85782.1|1
1635109630000|2021-10-24 21:07:10|85940.9|85811.9|85909.3|85780.3|85940.9|85811.9|85909.3|85780.3|2
1635109650000|2021-10-24 21:07:30|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|1
1635109700000|2021-10-24 21:08:20|85913|85784|85913|85784|85913|85784|85913|85784|1
1635109710000|2021-10-24 21:08:30|85914.3|85785.3|85914.3|85785.3|85914.3|85785.3|85914.3|85785.3|1
1635109730000|2021-10-24 21:08:50|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|1
1635109750000|2021-10-24 21:09:10|85915.1|85786.1|85915.1|85786.1|85915.1|85786.1|85915.1|85786.1|1
1635109770000|2021-10-24 21:09:30|85914|85785|85914|85785|85914|85785|85914|85785|1
1635109800000|2021-10-24 21:10:00|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|85913.7|85784.7|1
1635109810000|2021-10-24 21:10:10|85913.2|85784.2|85911.5|85782.5|85913.2|85784.2|85910.5|85781.5|3
1635109830000|2021-10-24 21:10:30|85911.2|85787.2|85911.2|85787.2|85911.2|85787.2|85911.2|85787.2|1
1635109860000|2021-10-24 21:11:00|85908.4|85784.4|85910.6|85786.6|85910.6|85786.6|85908.4|85784.4|2
1635109880000|2021-10-24 21:11:20|85905.3|85781.3|85896.1|85792.1|85938.4|85823.5|85896.1|85777.9|14
1635109900000|2021-10-24 21:11:40|85901.2|85797.2|85901.2|85797.2|85901.2|85797.2|85901.2|85797.2|1
1635109920000|2021-10-24 21:12:00|85901.6|85797.6|85902.6|85798.6|85902.7|85798.7|85901.6|85797.6|3
1635110180000|2021-10-24 21:16:20|85896|85792|85896|85792|85896|85792|85896|85792|1
1635110330000|2021-10-24 21:18:50|85899.2|85795.2|85894.7|85790.7|85899.2|85795.2|85894.7|85790.7|3
1635110360000|2021-10-24 21:19:20|85950.9|85846.9|85956.2|85852.2|85956.2|85852.2|85950.9|85846.9|2
1635110400000|2021-10-24 21:20:00|85899.2|85795.2|85899.2|85795.2|85899.2|85795.2|85899.2|85795.2|1
1635110510000|2021-10-24 21:21:50|85938.6|85834.6|85927|85823|85938.6|85834.6|85927|85823|2
1635110550000|2021-10-24 21:22:30|85897.4|85793.4|85897.4|85793.4|85897.4|85793.4|85897.4|85793.4|1
1635110930000|2021-10-24 21:28:50|85899.7|85795.7|85899.7|85795.7|85899.7|85795.7|85899.7|85795.7|1
1635110940000|2021-10-24 21:29:00|85891|85787|85894.8|85790.8|85894.8|85790.8|85891|85787|3
1635110950000|2021-10-24 21:29:10|85899.7|85795.7|85899.7|85795.7|85899.7|85795.7|85899.7|85795.7|1
1635111340000|2021-10-24 21:35:40|85897.3|85793.3|85897.3|85793.3|85897.3|85793.3|85897.3|85793.3|1
1635111360000|2021-10-24 21:36:00|85888.6|85784.6|85888.6|85784.6|85888.6|85784.6|85888.6|85784.6|1
1635111530000|2021-10-24 21:38:50|85884.1|85780.1|85883.9|85779.9|85884.1|85780.1|85883.9|85779.9|4
1635111680000|2021-10-24 21:41:20|85893.6|85789.6|85893.6|85789.6|85893.6|85789.6|85893.6|85789.6|1
1635111690000|2021-10-24 21:41:30|85883.5|85779.5|85876.8|85772.8|85883.5|85779.5|85876.8|85772.8|2
1635111700000|2021-10-24 21:41:40|85877.6|85773.6|85876.8|85772.8|85877.6|85773.6|85876.8|85772.8|2
1635111750000|2021-10-24 21:42:30|85880.9|85776.9|85880.2|85776.2|85880.9|85776.9|85880.2|85776.2|2
1635111780000|2021-10-24 21:43:00|85891.2|85787.2|85886.4|85782.4|85891.2|85787.2|85886.4|85782.4|2
1635111790000|2021-10-24 21:43:10|85835.3|85731.3|85877.6|85773.6|85877.6|85773.6|85835.3|85731.3|4
1635111870000|2021-10-24 21:44:30|85895.2|85791.2|85895.2|85791.2|85895.2|85791.2|85895.2|85791.2|1
1635111950000|2021-10-24 21:45:50|85892|85788|85883.5|85779.5|85912.5|85808.5|85881.4|85777.4|5
1635111960000|2021-10-24 21:46:00|85879.9|85775.9|85878.7|85774.7|85879.9|85775.9|85878.7|85774.7|4
1635111970000|2021-10-24 21:46:10|85878.5|85774.5|85918.8|85814.8|85918.8|85814.8|85878.5|85774.5|2
1635111990000|2021-10-24 21:46:30|85904.9|85800.9|85883.4|85779.4|85904.9|85800.9|85883.4|85779.4|4
1635112020000|2021-10-24 21:47:00|85918.1|85814.1|85918.1|85814.1|85918.1|85814.1|85918.1|85814.1|1
1635112060000|2021-10-24 21:47:40|85920.6|85816.6|85906.6|85802.6|85920.6|85816.6|85906.6|85802.6|2
1635112080000|2021-10-24 21:48:00|85878.1|85774.1|85878.8|85774.8|85880.2|85776.2|85878.1|85774.1|3
1635112170000|2021-10-24 21:49:30|85914.6|85810.6|85884|85780|85914.6|85810.6|85884|85780|2
1635112180000|2021-10-24 21:49:40|85881.6|85777.6|85880.7|85776.7|85885|85781|85880.7|85776.7|4
1635112190000|2021-10-24 21:49:50|85880.9|85776.9|85885.5|85781.5|85885.5|85781.5|85880.9|85776.9|4
1635112200000|2021-10-24 21:50:00|85883.7|85779.7|85881.1|85777.1|85884.5|85780.5|85880.6|85776.6|6
1635112210000|2021-10-24 21:50:10|85876.7|85772.7|85877.3|85773.3|85877.3|85773.3|85876.7|85772.7|5
1635112220000|2021-10-24 21:50:20|85876.9|85772.9|85886.3|85782.3|85886.3|85782.3|85876.8|85772.8|3
1635112230000|2021-10-24 21:50:30|85886.4|85782.4|85881.8|85777.8|85886.4|85782.4|85881.8|85777.8|2
1635112240000|2021-10-24 21:50:40|85875.7|85771.7|85875.7|85771.7|85875.7|85771.7|85875.7|85771.7|1
1635112250000|2021-10-24 21:50:50|85879.4|85775.4|85878.6|85774.6|85879.4|85775.4|85878.6|85774.6|2
1635112310000|2021-10-24 21:51:50|85876.3|85772.3|85875.1|85771.1|85876.3|85772.3|85875.1|85771.1|2
1635112320000|2021-10-24 21:52:00|85877.1|85773.1|85877|85773|85877.1|85773.1|85876.9|85772.9|3
1635112330000|2021-10-24 21:52:10|85915.9|85811.9|85904.9|85800.9|85915.9|85811.9|85904.9|85800.9|2
1635112370000|2021-10-24 21:52:50|85875.9|85771.9|85881.1|85777.1|85881.1|85777.1|85875.9|85771.9|2
1635112400000|2021-10-24 21:53:20|85912.3|85808.3|85912.3|85808.3|85912.3|85808.3|85912.3|85808.3|1
1635112410000|2021-10-24 21:53:30|85891.8|85787.8|85889|85785|85899.5|85795.5|85889|85785|9
1635112420000|2021-10-24 21:53:40|85889.4|85785.4|85890.9|85786.9|85890.9|85786.9|85889.4|85785.4|3
1635112430000|2021-10-24 21:53:50|85900.8|85796.8|85888.8|85784.8|85900.8|85796.8|85888.8|85784.8|6
1635112440000|2021-10-24 21:54:00|85890.3|85786.3|85888.8|85784.8|85891|85787|85888.8|85784.8|4
1635112450000|2021-10-24 21:54:10|85898.8|85794.8|85897|85793|85899.2|85795.2|85890.2|85786.2|8
1635112460000|2021-10-24 21:54:20|85892.5|85788.5|85894.1|85790.1|85894.1|85790.1|85892.4|85788.4|3
1635112470000|2021-10-24 21:54:30|85892.8|85788.8|85895.6|85791.6|85895.6|85791.6|85888.2|85784.2|9
1635112480000|2021-10-24 21:54:40|85892.1|85788.1|85890.8|85786.8|85892.6|85788.6|85889.7|85785.7|7
1635112490000|2021-10-24 21:54:50|85890.4|85786.4|85911.6|85807.6|85911.6|85807.6|85885.9|85781.9|8
1635112510000|2021-10-24 21:55:10|85896.1|85792.1|85906.3|85802.3|85906.3|85802.3|85896.1|85792.1|3
1635112520000|2021-10-24 21:55:20|85910.8|85806.8|85910.8|85806.8|85910.8|85806.8|85910.8|85806.8|1
1635112540000|2021-10-24 21:55:40|85912|85808|85909.9|85805.9|85912|85808|85909.9|85805.9|3
1635112550000|2021-10-24 21:55:50|85910.1|85806.1|85903.5|85799.5|85910.1|85806.1|85900.3|85796.3|18
1635112560000|2021-10-24 21:56:00|85904|85800|85903.4|85799.4|85907.8|85803.8|85895.9|85791.9|23
1635112570000|2021-10-24 21:56:10|85904.8|85800.8|85910.2|85806.2|85910.2|85806.2|85904.3|85800.3|14
1635112580000|2021-10-24 21:56:20|85900.7|85796.7|85902.7|85798.7|85910.8|85806.8|85900.7|85796.7|12
1635112590000|2021-10-24 21:56:30|85910.1|85806.1|85908.7|85804.7|85913.1|85809.1|85908.7|85804.7|6
1635112600000|2021-10-24 21:56:40|85910.4|85806.4|85907.5|85803.5|85910.9|85806.9|85903.4|85799.4|7
1635112610000|2021-10-24 21:56:50|85898.8|85794.8|85900.6|85796.6|85905.4|85801.4|85898.7|85794.7|11
1635112620000|2021-10-24 21:57:00|85900.5|85796.5|85900.5|85796.5|85900.5|85796.5|85900.5|85796.5|1
1635112630000|2021-10-24 21:57:10|85933.2|85829.2|85942.8|85838.8|85942.9|85838.9|85926.1|85822.1|12
1635112660000|2021-10-24 21:57:40|85916.8|85812.8|85916.8|85812.8|85916.8|85812.8|85916.8|85812.8|1
1635112670000|2021-10-24 21:57:50|85920.1|85816.1|85912.6|85808.6|85921.8|85817.8|85912.6|85808.6|5
1635112690000|2021-10-24 21:58:10|85921.8|85817.8|85922|85818|85922|85818|85921.8|85817.8|2
1635112700000|2021-10-24 21:58:20|85916.8|85812.8|85916.8|85812.8|85916.8|85812.8|85916.8|85812.8|1
1635112800000|2021-10-24 22:00:00|85928.3|85824.3|85894.6|85790.6|85928.3|85824.3|85894.6|85790.6|2
1635112810000|2021-10-24 22:00:10|85870.1|85766.1|85836.8|85732.8|85870.1|85766.1|85833.4|85729.4|33
1635112820000|2021-10-24 22:00:20|85842.8|85738.8|85831.8|85727.8|85843.9|85739.9|85828.3|85724.3|65
1635112830000|2021-10-24 22:00:30|85831.7|85727.7|85855|85751|85857.3|85753.3|85830.1|85726.1|54
1635112840000|2021-10-24 22:00:40|85853.4|85749.4|85839.8|85735.8|85853.4|85749.4|85822.6|85718.6|56
1635112850000|2021-10-24 22:00:50|85840.1|85736.1|85826|85722|85841.1|85737.1|85826|85722|55
1635112860000|2021-10-24 22:01:00|85826.1|85722.1|85837.3|85733.3|85837.3|85733.3|85826.1|85722.1|38
1635112870000|2021-10-24 22:01:10|85837.1|85733.1|85843.6|85739.6|85843.6|85739.6|85833.1|85729.1|28
1635112880000|2021-10-24 22:01:20|85840.3|85736.3|85842.4|85738.4|85842.9|85738.9|85836|85732|35
1635112890000|2021-10-24 22:01:30|85840.9|85736.9|85842.3|85738.3|85848.7|85744.7|85832.9|85728.9|33
1635112900000|2021-10-24 22:01:40|85840.1|85736.1|85834.9|85730.9|85852.2|85748.2|85830.2|85726.2|45
1635112910000|2021-10-24 22:01:50|85834.7|85730.7|85840.4|85736.4|85846.5|85742.5|85830.2|85726.2|28
1635112920000|2021-10-24 22:02:00|85835.8|85731.8|85835.1|85731.1|85837.4|85733.4|85829.6|85725.6|23
1635112930000|2021-10-24 22:02:10|85835.5|85731.5|85829.1|85725.1|85835.5|85731.5|85828.3|85724.3|8
1635112940000|2021-10-24 22:02:20|85839.1|85735.1|85829.4|85725.4|85846.9|85742.9|85828.3|85724.3|37
1635112950000|2021-10-24 22:02:30|85830.7|85726.7|85826.9|85722.9|85831.5|85727.5|85826.1|85722.1|26
1635112960000|2021-10-24 22:02:40|85826.4|85722.4|85825.5|85721.5|85830.9|85726.9|85825.3|85721.3|17
1635112970000|2021-10-24 22:02:50|85825.7|85721.7|85826.6|85722.6|85831.7|85727.7|85824.5|85720.5|22
1635112980000|2021-10-24 22:03:00|85825.4|85721.4|85828.2|85724.2|85829|85725|85824.3|85720.3|11
1635112990000|2021-10-24 22:03:10|85826.9|85722.9|85825.6|85721.6|85829.6|85725.6|85825.6|85721.6|16
1635113000000|2021-10-24 22:03:20|85831|85727|85828.3|85724.3|85831.5|85727.5|85823.1|85719.1|14
1635113010000|2021-10-24 22:03:30|85825.9|85721.9|85829.1|85725.1|85829.4|85725.4|85825.9|85721.9|9
1635113020000|2021-10-24 22:03:40|85828.5|85724.5|85825.9|85721.9|85829.6|85725.6|85823.9|85719.9|16
1635113030000|2021-10-24 22:03:50|85824.7|85720.7|85827.8|85723.8|85832|85728|85824|85720|10
1635113040000|2021-10-24 22:04:00|85827.7|85723.7|85828.2|85724.2|85828.9|85724.9|85824.1|85720.1|24
1635113050000|2021-10-24 22:04:10|85825.5|85721.5|85821.9|85717.9|85828.9|85724.9|85821.6|85717.6|20
1635113060000|2021-10-24 22:04:20|85821.8|85717.8|85819.8|85715.8|85824.2|85720.2|85817.9|85713.9|26
1635113070000|2021-10-24 22:04:30|85820.8|85716.8|85819.6|85715.6|85825.7|85721.7|85817.7|85713.7|27
1635113080000|2021-10-24 22:04:40|85820.6|85716.6|85819|85715|85822.6|85718.6|85817|85713|32
1635113090000|2021-10-24 22:04:50|85819.2|85715.2|85820|85716|85822.7|85718.7|85819|85715|22
1635113100000|2021-10-24 22:05:00|85818.7|85714.7|85818.8|85714.8|85821.1|85717.1|85818.7|85714.7|34
1635113110000|2021-10-24 22:05:10|85818|85714|85822.2|85718.2|85823.6|85719.6|85818|85714|25
1635113120000|2021-10-24 22:05:20|85821.6|85717.6|85815.7|85711.7|85825.4|85721.4|85815.3|85711.3|24
1635113130000|2021-10-24 22:05:30|85816.6|85712.6|85818|85714|85823.5|85719.5|85816.2|85712.2|15
1635113140000|2021-10-24 22:05:40|85817.1|85713.1|85821.5|85717.5|85823|85719|85816.7|85712.7|14
1635113150000|2021-10-24 22:05:50|85822.6|85718.6|85820.8|85716.8|85826|85722|85820.8|85716.8|21
1635113160000|2021-10-24 22:06:00|85821.2|85717.2|85819.5|85715.5|85821.3|85717.3|85818.3|85714.3|21
1635113170000|2021-10-24 22:06:10|85820.4|85716.4|85815.3|85711.3|85820.4|85716.4|85815.3|85711.3|15
1635113180000|2021-10-24 22:06:20|85817.4|85713.4|85816.5|85712.5|85820.2|85716.2|85815.9|85711.9|10
1635113190000|2021-10-24 22:06:30|85816.7|85712.7|85818|85714|85822.2|85718.2|85816.5|85712.5|23
1635113200000|2021-10-24 22:06:40|85817.4|85713.4|85819|85715|85825.2|85721.2|85814.2|85710.2|20
1635113210000|2021-10-24 22:06:50|85817.9|85713.9|85816.9|85712.9|85819.3|85715.3|85815.4|85711.4|24
1635113220000|2021-10-24 22:07:00|85816.7|85712.7|85812.9|85708.9|85819.1|85715.1|85812.9|85708.9|11
1635113230000|2021-10-24 22:07:10|85813.5|85709.5|85817|85713|85819.2|85715.2|85812.3|85708.3|17
1635113240000|2021-10-24 22:07:20|85815.3|85711.3|85810|85706|85815.3|85711.3|85809.6|85705.6|9
1635113250000|2021-10-24 22:07:30|85809.9|85705.9|85818.4|85714.4|85818.4|85714.4|85809.4|85705.4|14
1635113260000|2021-10-24 22:07:40|85815.7|85711.7|85817|85713|85817.2|85713.2|85813.9|85709.9|10
1635113270000|2021-10-24 22:07:50|85816.3|85712.3|85817.6|85713.6|85817.6|85713.6|85812.4|85708.4|13
1635113280000|2021-10-24 22:08:00|85816.7|85712.7|85815.9|85711.9|85817.5|85713.5|85814|85710|19
1635113290000|2021-10-24 22:08:10|85816.1|85712.1|85815.4|85711.4|85820.1|85716.1|85813.5|85709.5|13
1635113300000|2021-10-24 22:08:20|85815.2|85711.2|85814.9|85710.9|85815.5|85711.5|85811.2|85707.2|15
1635113310000|2021-10-24 22:08:30|85814.2|85710.2|85815.3|85711.3|85820|85716|85813.1|85709.1|34
1635113320000|2021-10-24 22:08:40|85814.5|85710.5|85811.8|85707.8|85818.2|85714.2|85811.8|85707.8|18
1635113330000|2021-10-24 22:08:50|85816|85712|85814.2|85710.2|85816|85712|85811.6|85707.6|19
1635113340000|2021-10-24 22:09:00|85814.1|85710.1|85815.5|85711.5|85822.5|85718.5|85812.8|85708.8|12
1635113350000|2021-10-24 22:09:10|85815.3|85711.3|85813.8|85709.8|85817.6|85713.6|85812.5|85708.5|13
1635113360000|2021-10-24 22:09:20|85814.4|85710.4|85818.7|85714.7|85819.2|85715.2|85812.7|85708.7|11
1635113370000|2021-10-24 22:09:30|85817.9|85713.9|85813.3|85709.3|85817.9|85713.9|85813.2|85709.2|15
1635113380000|2021-10-24 22:09:40|85814.5|85710.5|85811.9|85707.9|85814.5|85710.5|85811.1|85707.1|7
1635113390000|2021-10-24 22:09:50|85813.7|85709.7|85812.3|85708.3|85813.7|85709.7|85812|85708|4
1635113400000|2021-10-24 22:10:00|85807.9|85703.9|85814.3|85710.3|85818|85714|85807.7|85703.7|17
1635113410000|2021-10-24 22:10:10|85807.4|85703.4|85815.3|85711.3|85821.1|85717.1|85807.4|85703.4|14
1635113420000|2021-10-24 22:10:20|85815.6|85711.6|85811.8|85707.8|85817.2|85713.2|85809.9|85707.8|13
1635113430000|2021-10-24 22:10:30|85810.8|85706.8|85811.8|85707.8|85813.5|85709.5|85810.5|85706.5|15
1635113440000|2021-10-24 22:10:40|85811.6|85707.6|85811.7|85707.7|85811.7|85707.7|85810.7|85706.7|11
1635113450000|2021-10-24 22:10:50|85810.1|85706.1|85818.7|85714.7|85822|85718|85809.9|85705.9|6
1635113460000|2021-10-24 22:11:00|85817.4|85713.4|85817.1|85713.1|85822.5|85718.5|85814.6|85710.6|20
1635113470000|2021-10-24 22:11:10|85818.1|85714.1|85816.5|85712.5|85824.8|85720.8|85816.5|85712.5|14
1635113480000|2021-10-24 22:11:20|85817.3|85713.3|85813.9|85709.9|85818.7|85714.7|85813.8|85709.8|13
1635113490000|2021-10-24 22:11:30|85813.6|85709.6|85821.5|85717.5|85822.7|85718.7|85813.6|85709.6|5
1635113500000|2021-10-24 22:11:40|85820.1|85716.1|85816.8|85712.8|85821.4|85717.4|85816.8|85712.8|17
1635113510000|2021-10-24 22:11:50|85817.7|85713.7|85816.8|85712.8|85817.7|85713.7|85815.8|85711.8|4
1635113520000|2021-10-24 22:12:00|85817.7|85713.7|85813.6|85709.6|85817.7|85713.7|85813.2|85709.2|6
1635113530000|2021-10-24 22:12:10|85815.9|85711.9|85819.9|85715.9|85820.8|85716.8|85814.7|85710.7|11
1635113540000|2021-10-24 22:12:20|85818.9|85714.9|85820.3|85716.3|85820.5|85716.5|85817.7|85713.7|11
1635113550000|2021-10-24 22:12:30|85820.2|85716.2|85819.4|85715.4|85821.8|85717.8|85819|85715|14
1635113560000|2021-10-24 22:12:40|85818.8|85714.8|85815.7|85711.7|85818.8|85714.8|85815.7|85711.7|7
1635113570000|2021-10-24 22:12:50|85822.2|85718.2|85822.5|85718.5|85823.7|85719.7|85820.1|85716.1|11
1635113580000|2021-10-24 22:13:00|85821.6|85717.6|85814.9|85710.9|85822.5|85718.5|85813.3|85709.3|13
1635113590000|2021-10-24 22:13:10|85815.1|85711.1|85817.8|85713.8|85818.1|85714.1|85813.4|85709.4|10
1635113600000|2021-10-24 22:13:20|85818|85714|85822.6|85718.6|85824.8|85720.8|85816.2|85712.2|7
1635113610000|2021-10-24 22:13:30|85820.3|85716.3|85822.7|85718.7|85827.7|85723.7|85820.2|85716.2|16
1635113620000|2021-10-24 22:13:40|85821.2|85717.2|85817.8|85713.8|85826.7|85722.7|85813.9|85709.9|14
1635113630000|2021-10-24 22:13:50|85820.3|85716.3|85824.7|85720.7|85824.7|85720.7|85817.6|85713.6|11
1635113640000|2021-10-24 22:14:00|85821.8|85717.8|85820.7|85716.7|85830.3|85726.3|85820.7|85716.7|23
1635113650000|2021-10-24 22:14:10|85821|85717|85825.2|85721.2|85829|85725|85820.5|85716.5|6
1635113660000|2021-10-24 22:14:20|85824.3|85720.3|85828.6|85724.6|85828.8|85724.8|85820.9|85716.9|15
1635113670000|2021-10-24 22:14:30|85827.3|85723.3|85834.7|85730.7|85834.7|85730.7|85826.7|85722.7|13
1635113680000|2021-10-24 22:14:40|85832.1|85728.1|85829.5|85725.5|85832.1|85728.1|85827.1|85723.1|7
1635113690000|2021-10-24 22:14:50|85831.7|85727.7|85828.2|85724.2|85836.9|85739.5|85822.8|85723.2|21
1635113700000|2021-10-24 22:15:00|85828.1|85724.1|85826.1|85722.1|85830.9|85726.9|85824.9|85720.9|34
1635113710000|2021-10-24 22:15:10|85825.5|85721.5|85826.9|85722.9|85828.2|85724.2|85823.7|85719.7|14
1635113720000|2021-10-24 22:15:20|85826.6|85722.6|85827.9|85723.9|85839.4|85735.4|85826.6|85722.6|9
1635113730000|2021-10-24 22:15:30|85828|85724|85830.5|85726.5|85837.6|85733.6|85826.8|85722.8|22
1635113740000|2021-10-24 22:15:40|85828.7|85724.7|85827.4|85723.4|85835.2|85731.2|85825.3|85721.3|15
1635113750000|2021-10-24 22:15:50|85826.1|85722.1|85822.6|85718.6|85827.7|85723.7|85821.9|85717.9|9
1635113760000|2021-10-24 22:16:00|85823|85719|85826.9|85722.9|85832.6|85728.6|85822.6|85718.6|7
1635113770000|2021-10-24 22:16:10|85827.9|85723.9|85829.5|85725.5|85829.5|85725.5|85825.5|85721.5|5
1635113780000|2021-10-24 22:16:20|85828.6|85724.6|85824.6|85720.6|85832.7|85728.7|85820.7|85716.7|27
1635113790000|2021-10-24 22:16:30|85824.5|85720.5|85820.9|85716.9|85825.1|85721.1|85820.8|85716.8|8
1635113800000|2021-10-24 22:16:40|85823.4|85719.4|85822.3|85718.3|85823.4|85719.4|85820.1|85716.1|7
1635113810000|2021-10-24 22:16:50|85823.5|85719.5|85821.6|85717.6|85828.7|85724.7|85820.5|85716.5|19
1635113820000|2021-10-24 22:17:00|85823.9|85719.9|85822.9|85718.9|85825.4|85721.4|85822.7|85718.7|31
1635113830000|2021-10-24 22:17:10|85821.5|85717.5|85816.4|85717.9|85824.8|85720.8|85814.2|85717.5|14
1635113840000|2021-10-24 22:17:20|85802.5|85728.6|85822.2|85718.2|85825.8|85728.6|85802.5|85712.6|21
1635113850000|2021-10-24 22:17:30|85823.4|85719.4|85820.4|85716.4|85823.4|85719.4|85819.7|85715.7|11
1635113860000|2021-10-24 22:17:40|85822.1|85718.1|85827.5|85723.5|85828.2|85724.2|85821.6|85717.6|31
1635113870000|2021-10-24 22:17:50|85827.3|85723.3|85828.3|85724.3|85828.7|85724.7|85825.4|85721.4|15
1635113880000|2021-10-24 22:18:00|85828.2|85724.2|85827.1|85723.1|85828.2|85724.2|85825.3|85721.3|24
1635113890000|2021-10-24 22:18:10|85826.8|85722.8|85826.1|85722.1|85830.7|85726.7|85824.8|85720.8|9
1635113900000|2021-10-24 22:18:20|85824.5|85720.5|85822.7|85718.7|85829.4|85725.6|85818.3|85717.7|24
1635113910000|2021-10-24 22:18:30|85816.2|85712.2|85819.5|85715.5|85821.4|85717.4|85816.2|85712.2|6
1635113920000|2021-10-24 22:18:40|85817.3|85715|85821.6|85717.6|85828|85724|85817.3|85713.4|11
1635113930000|2021-10-24 22:18:50|85821.5|85717.5|85820.7|85716.7|85822.4|85718.4|85820.7|85716.7|5
1635113940000|2021-10-24 22:19:00|85821.2|85717.2|85816.5|85712.5|85821.2|85717.2|85816.3|85712.3|12
1635113950000|2021-10-24 22:19:10|85827.4|85723.4|85823.6|85719.6|85827.4|85723.4|85823.6|85719.6|15
1635113960000|2021-10-24 22:19:20|85827.3|85723.3|85818|85714|85827.3|85723.3|85817.8|85713.8|8
1635113970000|2021-10-24 22:19:30|85818.1|85714.1|85820.1|85716.1|85821|85717|85817.8|85713.8|14
1635113980000|2021-10-24 22:19:40|85820.6|85716.6|85822.8|85718.8|85826.1|85722.1|85817.6|85713.6|19
1635113990000|2021-10-24 22:19:50|85823.3|85719.3|85822.4|85718.4|85824.1|85720.1|85822.2|85718.2|6
1635114000000|2021-10-24 22:20:00|85822.5|85718.5|85825.9|85721.9|85826.4|85722.4|85818.5|85714.5|16
1635114010000|2021-10-24 22:20:10|85824.9|85720.9|85827.9|85723.9|85831.3|85748|85796.7|85717.5|12
1635114020000|2021-10-24 22:20:20|85825.7|85721.7|85830.5|85726.5|85831.2|85727.2|85825.1|85721.1|12
1635114030000|2021-10-24 22:20:30|85827.7|85723.7|85826.1|85722.1|85827.7|85723.7|85825.3|85721.3|20
1635114040000|2021-10-24 22:20:40|85825.8|85721.8|85827.4|85723.4|85827.9|85724.5|85823.3|85719.9|15
1635114050000|2021-10-24 22:20:50|85827.3|85723.3|85822.7|85718.7|85827.8|85726.4|85811.5|85714.5|21
1635114060000|2021-10-24 22:21:00|85821.3|85717.3|85820.8|85716.8|85828|85724|85820.8|85716.8|39
1635114070000|2021-10-24 22:21:10|85820.2|85716.2|85822.2|85718.2|85824.4|85720.4|85817.6|85713.6|25
1635114080000|2021-10-24 22:21:20|85821.9|85717.9|85821.6|85717.6|85824.9|85720.9|85820.1|85716.1|13
1635114090000|2021-10-24 22:21:30|85826|85722|85819.6|85715.6|85826.1|85722.1|85817.3|85713.3|33
1635114100000|2021-10-24 22:21:40|85820.5|85716.5|85820|85716|85822.6|85718.6|85817|85713|17
1635114110000|2021-10-24 22:21:50|85819.9|85715.9|85822.5|85718.5|85823.3|85722|85815.5|85715|15
1635114120000|2021-10-24 22:22:00|85822.6|85718.6|85821.3|85717.3|85823.4|85719.4|85820.6|85716.6|13
1635114130000|2021-10-24 22:22:10|85820.9|85716.9|85820.9|85716.9|85822.3|85745.4|85795.4|85716.6|17
1635114140000|2021-10-24 22:22:20|85821|85717|85815.5|85711.5|85821|85717|85815.5|85711.5|7
1635114150000|2021-10-24 22:22:30|85815.6|85711.6|85815.9|85717.5|85816|85717.5|85815.6|85711.6|6
1635114160000|2021-10-24 22:22:40|85815|85716.5|85822.9|85718.9|85825.4|85721.4|85815|85713.6|9
1635114170000|2021-10-24 22:22:50|85822.8|85718.8|85818.7|85714.7|85822.8|85718.8|85818.7|85714.7|5
1635114180000|2021-10-24 22:23:00|85818.3|85714.3|85820.8|85716.8|85822.4|85718.4|85818.1|85714.1|10
1635114190000|2021-10-24 22:23:10|85821.7|85717.7|85817.2|85713.2|85822|85718|85817.2|85713.2|8
1635114200000|2021-10-24 22:23:20|85817.9|85713.9|85818.8|85714.8|85818.8|85714.8|85817.1|85713.1|8
1635114210000|2021-10-24 22:23:30|85818.2|85714.2|85817.2|85713.2|85818.2|85714.2|85816.9|85712.9|9
1635114220000|2021-10-24 22:23:40|85817|85713|85815.9|85711.9|85817|85713|85815.8|85711.8|4
1635114230000|2021-10-24 22:23:50|85816.1|85712.1|85820.8|85716.8|85822.4|85729.8|85807.3|85712.1|13
1635114240000|2021-10-24 22:24:00|85822|85718|85820.7|85716.7|85828.2|85724.2|85820.4|85716.4|17
1635114250000|2021-10-24 22:24:10|85823.3|85719.3|85821.5|85717.5|85824.3|85720.3|85819.1|85715.1|11
1635114260000|2021-10-24 22:24:20|85824.2|85720.2|85822.8|85718.8|85824.2|85720.2|85820.1|85716.1|19
1635114270000|2021-10-24 22:24:30|85822.9|85718.9|85823.6|85719.6|85827|85723|85821.4|85717.4|23
1635114280000|2021-10-24 22:24:40|85823.1|85719.1|85827.8|85723.8|85828.1|85724.1|85817.3|85713.3|23
1635114290000|2021-10-24 22:24:50|85827.1|85723.1|85823.5|85719.5|85827.1|85723.1|85823.4|85719.4|8
1635114300000|2021-10-24 22:25:00|85822.6|85718.6|85820.5|85716.5|85825.2|85721.2|85820.4|85716.4|38
1635114310000|2021-10-24 22:25:10|85819.7|85715.7|85817.9|85713.9|85820.4|85716.4|85817.8|85713.8|11
1635114320000|2021-10-24 22:25:20|85821.3|85717.3|85820.6|85716.6|85821.3|85717.3|85820.3|85716.3|16
1635114330000|2021-10-24 22:25:30|85820.2|85716.2|85818.5|85714.5|85820.6|85716.6|85818.5|85714.5|10
1635114340000|2021-10-24 22:25:40|85819|85715|85821.2|85717.2|85821.3|85717.3|85816.8|85712.8|12
1635114350000|2021-10-24 22:25:50|85820.9|85716.9|85816.5|85712.5|85820.9|85716.9|85813.6|85709.6|11
1635114360000|2021-10-24 22:26:00|85815|85711|85815|85722.1|85820.9|85722.1|85815|85711|14
1635114370000|2021-10-24 22:26:10|85820.1|85716.9|85822.4|85718.4|85823.8|85719.8|85816.5|85716.8|14
1635114380000|2021-10-24 22:26:20|85823.3|85719.3|85818.5|85718.3|85823.3|85719.3|85818.5|85716.7|4
1635114390000|2021-10-24 22:26:30|85820.6|85716.6|85825|85721|85825.3|85721.3|85815.6|85711.6|15
1635114400000|2021-10-24 22:26:40|85825.6|85721.6|85828.6|85724.6|85831|85727|85824.8|85720.8|32
1635114410000|2021-10-24 22:26:50|85829.1|85725.1|85844.2|85740.2|85846.5|85742.5|85825.7|85721.7|45
1635114420000|2021-10-24 22:27:00|85843.1|85739.1|85842.2|85738.2|85845.6|85741.6|85841.9|85737.9|14
1635114430000|2021-10-24 22:27:10|85842.6|85738.6|85847.8|85743.8|85849.7|85745.7|85842.6|85738.6|35
1635114440000|2021-10-24 22:27:20|85847.5|85743.5|85850.8|85746.8|85851.6|85747.6|85846.2|85742.2|28
1635114450000|2021-10-24 22:27:30|85851.2|85747.2|85850.8|85746.8|85851.6|85747.6|85848.8|85744.8|21
1635114460000|2021-10-24 22:27:40|85849.8|85745.8|85851.8|85747.8|85852.5|85748.5|85849.8|85745.8|16
1635114470000|2021-10-24 22:27:50|85850.5|85746.5|85847.3|85743.3|85852.7|85748.7|85845.8|85741.8|23
1635114480000|2021-10-24 22:28:00|85848|85744|85846.5|85742.5|85850.6|85746.6|85842.3|85738.3|24
1635114490000|2021-10-24 22:28:10|85846.2|85742.2|85850.7|85746.7|85851.7|85748.8|85843.6|85740.9|39
1635114500000|2021-10-24 22:28:20|85850.9|85746.9|85854.2|85750.2|85854.2|85750.2|85850.4|85746.4|15
1635114510000|2021-10-24 22:28:30|85852.9|85748.9|85854.3|85750.3|85854.5|85750.5|85851.8|85747.8|21
1635114520000|2021-10-24 22:28:40|85854.4|85750.4|85857|85753|85857.3|85753.3|85853.7|85749.7|39
1635114530000|2021-10-24 22:28:50|85858.9|85754.9|85855.8|85751.8|85858.9|85754.9|85854.6|85750.6|18
1635114540000|2021-10-24 22:29:00|85854.8|85750.8|85854.6|85750.6|85856.4|85752.4|85854.1|85750.1|15
1635114550000|2021-10-24 22:29:10|85855.1|85751.1|85856.5|85752.5|85858.3|85754.3|85854.2|85750.2|14
1635114560000|2021-10-24 22:29:20|85856.6|85752.6|85854.6|85751.7|85856.6|85752.6|85854.6|85750.6|8
1635114570000|2021-10-24 22:29:30|85847.5|85753.4|85856|85762.2|85857.4|85768.5|85847.2|85753.4|7
1635114580000|2021-10-24 22:29:40|85842.3|85768.3|85857.7|85753.7|85859.6|85779.1|85829.1|85750.7|17
1635114590000|2021-10-24 22:29:50|85862.3|85758.3|85858.6|85754.6|85862.3|85758.8|85853.1|85751.7|19
1635114600000|2021-10-24 22:30:00|85858.3|85754.3|85858.5|85754.5|85859.7|85755.7|85856.6|85752.6|37
1635114610000|2021-10-24 22:30:10|85858.4|85754.4|85857.8|85753.8|85859.1|85756.8|85855.8|85753.2|24
1635114620000|2021-10-24 22:30:20|85858.6|85754.6|85857.3|85753.3|85859|85755|85857.2|85753.2|20
1635114630000|2021-10-24 22:30:30|85859.7|85755.7|85861.8|85757.8|85863|85759|85858.1|85754.1|62
1635114640000|2021-10-24 22:30:40|85861.6|85757.6|85862.4|85758.4|85863.3|85762.6|85859.3|85757|20
1635114650000|2021-10-24 22:30:50|85862.5|85758.5|85855|85762.7|85863.1|85762.7|85855|85758|5
1635114660000|2021-10-24 22:31:00|85860.3|85756.3|85853|85760.7|85860.3|85760.7|85853|85753.8|10
1635114670000|2021-10-24 22:31:10|85858.8|85754.8|85866.6|85762.6|85867.1|85763.1|85857.9|85753.9|30
1635114680000|2021-10-24 22:31:20|85864|85760|85862.9|85758.9|85868.3|85764.3|85862.9|85758.9|38
1635114690000|2021-10-24 22:31:30|85862.2|85758.2|85863.7|85759.7|85865.9|85761.9|85861.6|85757.6|25
1635114700000|2021-10-24 22:31:40|85863.5|85759.5|85863.2|85759.2|85864|85760|85861.2|85757.2|21
1635114710000|2021-10-24 22:31:50|85861.9|85759|85862.7|85758.7|85863.9|85759.9|85860.7|85756.7|15
1635114720000|2021-10-24 22:32:00|85865.9|85761.9|85859.5|85755.5|85865.9|85761.9|85853.7|85749.7|28
1635114730000|2021-10-24 22:32:10|85856.6|85753.7|85860.4|85756.4|85864|85760|85853.5|85750.6|31
1635114740000|2021-10-24 22:32:20|85861.8|85757.8|85861|85757|85868.5|85764.5|85861|85757|8
1635114750000|2021-10-24 22:32:30|85860.7|85756.7|85862.2|85758.2|85862.4|85761.7|85856.4|85756.5|17
1635114760000|2021-10-24 22:32:40|85858.8|85760.4|85862.6|85758.6|85862.6|85764.8|85855.9|85756.3|8
1635114770000|2021-10-24 22:32:50|85862.5|85758.5|85860.3|85756.3|85862.5|85758.5|85860.3|85756.3|10
1635114780000|2021-10-24 22:33:00|85859.6|85755.6|85858.9|85754.9|85864.5|85764.3|85851.6|85754.1|16
1635114790000|2021-10-24 22:33:10|85865|85761|85862.8|85758.8|85865|85767.3|85858.1|85757.9|10
1635114800000|2021-10-24 22:33:20|85862.7|85758.7|85863.2|85759.2|85863.2|85759.2|85859.8|85755.8|13
1635114810000|2021-10-24 22:33:30|85863.1|85759.1|85862.6|85758.6|85863.3|85761.8|85856.9|85756.6|27
1635114820000|2021-10-24 22:33:40|85861.5|85757.5|85861.7|85757.7|85863.6|85759.6|85861.5|85757.5|6
1635114830000|2021-10-24 22:33:50|85862.3|85758.3|85862.6|85758.6|85863.6|85768.4|85850.4|85756|20
1635114840000|2021-10-24 22:34:00|85861.1|85757.1|85863.3|85759.3|85867|85763|85858.1|85754.1|13
1635114850000|2021-10-24 22:34:10|85862.6|85758.6|85850.1|85771.6|85864.6|85771.6|85850.1|85758|9
1635114860000|2021-10-24 22:34:20|85850|85770.1|85866.1|85762.1|85866.4|85770.1|85849.9|85757.3|38
1635114870000|2021-10-24 22:34:30|85865.8|85761.8|85866.1|85762.1|85867.4|85763.4|85865.6|85761.6|28
1635114880000|2021-10-24 22:34:40|85868.2|85764.2|85881.1|85777.1|85881.1|85777.1|85867.6|85763.6|40
1635114890000|2021-10-24 22:34:50|85881.8|85777.8|85882.5|85778.5|85882.5|85778.5|85877.2|85773.2|10
1635114900000|2021-10-24 22:35:00|85880.3|85776.3|85879.7|85775.7|85880.3|85776.3|85878.1|85774.1|13
1635114910000|2021-10-24 22:35:10|85879.3|85775.3|85876.9|85772.9|85880.4|85779.4|85872.3|85769.6|17
1635114920000|2021-10-24 22:35:20|85877.5|85773.5|85879.9|85775.9|85881.2|85777.2|85875.9|85771.9|14
1635114930000|2021-10-24 22:35:30|85879.8|85775.8|85867.6|85777.7|85879.9|85777.7|85867.6|85774.3|10
1635114940000|2021-10-24 22:35:40|85873.3|85769.3|85882.5|85778.5|85882.5|85782.7|85861.4|85769.3|15
1635114950000|2021-10-24 22:35:50|85882.2|85778.2|85883.8|85779.8|85885.8|85781.8|85881.2|85777.2|38
1635114960000|2021-10-24 22:36:00|85884|85780|85887|85783|85888.9|85784.9|85883.4|85779.4|42
1635114970000|2021-10-24 22:36:10|85887.5|85783.5|85887.1|85784.8|85887.7|85785.2|85881.8|85779.9|24
1635114980000|2021-10-24 22:36:20|85882.9|85787.6|85888|85784|85889.4|85790.8|85877.7|85781.9|19
1635114990000|2021-10-24 22:36:30|85886.2|85782.2|85887.3|85783.3|85890.6|85786.6|85885.8|85781.8|11
1635115000000|2021-10-24 22:36:40|85886.2|85782.2|85890.2|85786.2|85890.5|85786.5|85884.4|85782.2|11
1635115010000|2021-10-24 22:36:50|85889.6|85785.6|85890.2|85786.2|85892.1|85794.2|85886.2|85784.6|11
1635115020000|2021-10-24 22:37:00|85889.4|85785.4|85893.2|85789.2|85896.7|85792.7|85889.4|85785.4|50
1635115030000|2021-10-24 22:37:10|85893.1|85789.1|85898.6|85794.6|85898.6|85794.6|85890.5|85786.5|59
1635115040000|2021-10-24 22:37:20|85899.3|85795.3|85895.9|85791.9|85900.8|85796.8|85895.9|85791.9|28
1635115050000|2021-10-24 22:37:30|85898.4|85794.4|85895.2|85791.2|85898.5|85794.5|85895.2|85791.2|14
1635115060000|2021-10-24 22:37:40|85896.7|85792.7|85895.9|85791.9|85896.7|85792.7|85895|85791|7
1635115070000|2021-10-24 22:37:50|85897|85793|85889.9|85793.2|85897|85793.2|85889.8|85791.1|7
1635115080000|2021-10-24 22:38:00|85902|85798|85902.1|85798.1|85911.2|85807.2|85893.7|85789.7|34
1635115090000|2021-10-24 22:38:10|85901.1|85797.1|85905.6|85801.6|85923.7|85819.7|85894.1|85795.2|28
1635115100000|2021-10-24 22:38:20|85908.5|85804.5|85902.3|85798.3|85912.2|85808.2|85900.6|85796.6|28
1635115110000|2021-10-24 22:38:30|85904.7|85800.7|85900.1|85796.1|85904.7|85802.7|85895.2|85796.1|10
1635115120000|2021-10-24 22:38:40|85904.3|85800.3|85902.5|85798.5|85904.3|85800.3|85902.1|85798.1|12
1635115130000|2021-10-24 22:38:50|85903.4|85799.4|85905.8|85801.8|85905.8|85801.8|85900.2|85797|10
1635115140000|2021-10-24 22:39:00|85899.4|85795.4|85901.5|85797.5|85908.5|85804.5|85899|85795|15
1635115150000|2021-10-24 22:39:10|85901.9|85797.9|85904.2|85800.2|85905.5|85801.5|85901.9|85797.9|17
1635115160000|2021-10-24 22:39:20|85901.9|85797.9|85899.7|85802.6|85905.2|85802.6|85899.7|85796|30
1635115170000|2021-10-24 22:39:30|85903.5|85800.5|85903.4|85799.4|85904.6|85802.6|85899.3|85797.8|34
1635115180000|2021-10-24 22:39:40|85902.9|85798.9|85904.1|85800.1|85905.6|85801.6|85901.2|85797.2|17
1635115190000|2021-10-24 22:39:50|85902.6|85798.6|85901.5|85797.5|85904|85800|85899.9|85795.9|17
1635115200000|2021-10-24 22:40:00|85891.3|85807|85902.7|85798.7|85907.5|85807|85891.3|85793|19
1635115210000|2021-10-24 22:40:10|85910.9|85806.9|85901.8|85797.8|85910.9|85806.9|85901.8|85797.8|9
1635115220000|2021-10-24 22:40:20|85901.2|85797.2|85904.7|85801.8|85905.5|85804.5|85897.2|85797.2|27
1635115230000|2021-10-24 22:40:30|85905.4|85802|85909.7|85805.7|85909.7|85809.5|85901|85801.7|22
1635115240000|2021-10-24 22:40:40|85910.1|85806.1|85915.1|85811.1|85916.8|85812.8|85906.2|85802.2|14
1635115250000|2021-10-24 22:40:50|85908.9|85813.5|85902.3|85823.6|85908.9|85823.6|85895.1|85812.3|9
1635115260000|2021-10-24 22:41:00|85913.4|85809.7|85912.4|85809.1|85917.9|85824.8|85898.3|85806.7|22
1635115270000|2021-10-24 22:41:10|85912.8|85808.8|85910.2|85806.2|85912.8|85820.8|85898.3|85806.2|13
1635115280000|2021-10-24 22:41:20|85909.8|85806.8|85911.2|85807.2|85911.5|85808.6|85907.5|85805.1|9
1635115290000|2021-10-24 22:41:30|85896.6|85818.2|85909.1|85805.1|85909.5|85819.5|85894.6|85805|6
1635115300000|2021-10-24 22:41:40|85909.2|85805.2|85910.1|85806.1|85912.4|85808.5|85908.5|85805.2|21
1635115310000|2021-10-24 22:41:50|85911.7|85807.7|85914|85810|85915.9|85811.9|85910.4|85806.4|12
1635115320000|2021-10-24 22:42:00|85915.2|85811.2|85908.2|85804.2|85915.2|85829.8|85879.5|85803.4|8
1635115330000|2021-10-24 22:42:10|85914.8|85810.8|85898.5|85822|85914.8|85822|85898.5|85810.8|4
1635115340000|2021-10-24 22:42:20|85901.4|85818.3|85914.2|85810.2|85914.8|85830.5|85880.1|85803.6|12
1635115350000|2021-10-24 22:42:30|85913.4|85809.4|85911.1|85807.1|85918.2|85814.2|85910.6|85806.6|8
1635115360000|2021-10-24 22:42:40|85911.9|85807.9|85911|85807|85911.9|85830.9|85880.9|85807|8
1635115370000|2021-10-24 22:42:50|85910.6|85806.6|85909|85805|85914.1|85812.5|85898.8|85804|7
1635115380000|2021-10-24 22:43:00|85904|85809.9|85912.7|85808.7|85914.9|85810.9|85904|85804.7|9
1635115390000|2021-10-24 22:43:10|85912.1|85809.2|85903.9|85812.2|85912.1|85812.2|85903.9|85806|9
1635115400000|2021-10-24 22:43:20|85910.4|85806.4|85908.9|85804.9|85915|85811.2|85903.3|85804.9|25
1635115410000|2021-10-24 22:43:30|85912.4|85808.4|85910.3|85806.3|85912.4|85808.9|85902.3|85802.6|36
1635115420000|2021-10-24 22:43:40|85910|85806|85916.8|85812.8|85918.8|85814.8|85909|85805.8|42
1635115430000|2021-10-24 22:43:50|85909.9|85811.7|85913.1|85809.1|85913.9|85813.5|85908.6|85808.2|17
1635115440000|2021-10-24 22:44:00|85912.8|85808.8|85909.6|85811.6|85914|85811.6|85906.9|85808|16
1635115450000|2021-10-24 22:44:10|85909.2|85811.2|85913.7|85809.7|85915.2|85813.3|85908.1|85808.9|11
1635115460000|2021-10-24 22:44:20|85913.5|85809.5|85913.3|85810.8|85914.3|85812.5|85911.4|85808.2|15
1635115470000|2021-10-24 22:44:30|85910.1|85811|85915.5|85818.7|85915.9|85819.2|85906.6|85808.8|14
1635115480000|2021-10-24 22:44:40|85918.3|85814.3|85918.9|85814.9|85919.3|85831.5|85902.9|85811.9|16
1635115490000|2021-10-24 22:44:50|85919.6|85815.6|85914.7|85813.9|85920.4|85818.7|85912.3|85812|16
1635115500000|2021-10-24 22:45:00|85915.1|85811.1|85918.7|85814.7|85918.9|85815.2|85915.1|85811.1|33
1635115510000|2021-10-24 22:45:10|85918.9|85814.9|85919.3|85815.3|85921.5|85822.8|85913.3|85814.1|13
1635115520000|2021-10-24 22:45:20|85901.6|85823.5|85920.3|85820|85922.9|85823.5|85901.6|85815.5|17
1635115530000|2021-10-24 22:45:30|85922.3|85820.1|85925.7|85821.7|85925.7|85823.8|85921.8|85818.6|24
1635115540000|2021-10-24 22:45:40|85924.3|85820.3|85924.8|85820.8|85926.1|85823.1|85923.5|85819.5|16
1635115550000|2021-10-24 22:45:50|85923.8|85819.8|85923.3|85819.4|85924.5|85824.1|85918.3|85819.4|10
1635115560000|2021-10-24 22:46:00|85918.2|85824.5|85928|85824|85928.3|85828.9|85915.1|85819.6|13
1635115570000|2021-10-24 22:46:10|85928.1|85824.1|85927.3|85823.3|85928.1|85824.1|85922.5|85820.1|16
1635115580000|2021-10-24 22:46:20|85927.1|85823.1|85925.7|85821.7|85927.1|85824.1|85910.3|85814.8|19
1635115590000|2021-10-24 22:46:30|85925|85821|85925.3|85821.3|85925.6|85826.4|85919.4|85817.1|17
1635115600000|2021-10-24 22:46:40|85925.2|85821.4|85926.1|85822.1|85926.9|85826|85921.9|85821.4|11
1635115610000|2021-10-24 22:46:50|85923.7|85822.9|85926|85822|85931.3|85831|85909.3|85819.7|24
1635115620000|2021-10-24 22:47:00|85920.8|85826.4|85925.5|85825.4|85932.6|85828.6|85916.8|85822.7|17
1635115630000|2021-10-24 22:47:10|85924.9|85823.6|85928.5|85824.5|85930.2|85826.2|85921.5|85821.7|28
1635115640000|2021-10-24 22:47:20|85928.4|85824.4|85928.7|85824.7|85929.5|85835.4|85912.4|85823.5|12
1635115650000|2021-10-24 22:47:30|85927|85823.4|85927.4|85823.4|85930.1|85826.7|85927|85823.4|12
1635115660000|2021-10-24 22:47:40|85926.6|85822.6|85930.8|85826.8|85931.2|85827.2|85925.9|85821.9|16
1635115670000|2021-10-24 22:47:50|85930.7|85826.7|85904.1|85831.4|85930.7|85831.4|85904.1|85820.9|14
1635115680000|2021-10-24 22:48:00|85919.9|85815.9|85926.3|85822.3|85927.4|85823.4|85919.9|85815.9|13
1635115690000|2021-10-24 22:48:10|85925.5|85821.5|85923.6|85819.6|85925.5|85821.5|85923.6|85819.6|7
1635115700000|2021-10-24 22:48:20|85922.8|85818.8|85921.6|85817.6|85924|85828|85910.3|85817.6|8
1635115710000|2021-10-24 22:48:30|85921|85817|85925.4|85821.4|85925.4|85824.9|85915.6|85817|22
1635115720000|2021-10-24 22:48:40|85924.8|85820.8|85926.2|85822.2|85929|85825|85924.8|85820.8|26
1635115730000|2021-10-24 22:48:50|85926.1|85822.1|85925|85821|85930.8|85826.8|85919.6|85817.3|39
1635115740000|2021-10-24 22:49:00|85920.8|85822|85917.8|85823.1|85927.4|85826.6|85917.8|85817.8|19
1635115750000|2021-10-24 22:49:10|85918.8|85822.6|85922.9|85819.4|85923.7|85829.2|85911.7|85813.7|25
1635115760000|2021-10-24 22:49:20|85920.3|85819.7|85916.7|85826.9|85924.6|85826.9|85916|85818.4|20
1635115770000|2021-10-24 22:49:30|85916.8|85826.5|85924.5|85820.5|85925.8|85826.5|85916.8|85819.2|9
1635115780000|2021-10-24 22:49:40|85926.7|85822.7|85921.8|85822.4|85926.7|85822.7|85915.4|85811.4|20
1635115790000|2021-10-24 22:49:50|85922.5|85821.2|85926.2|85822.2|85932.3|85836.4|85919.6|85820|21
1635115800000|2021-10-24 22:50:00|85925.6|85821.6|85917.9|85818.4|85929.2|85825.2|85917.9|85816.6|29
1635115810000|2021-10-24 22:50:10|85915.6|85822.1|85922.8|85818.8|85923.1|85823.4|85914.9|85815.4|19
1635115820000|2021-10-24 22:50:20|85922|85818|85923.2|85819.2|85923.7|85819.7|85919.7|85815.7|12
1635115830000|2021-10-24 22:50:30|85923.4|85819.4|85912.5|85824.3|85923.6|85827.9|85905.7|85819.1|5
1635115840000|2021-10-24 22:50:40|85904.4|85829.4|85918.2|85814.2|85921.9|85829.4|85904.4|85813.4|30
1635115850000|2021-10-24 22:50:50|85918.5|85814.5|85920.1|85816.1|85921.3|85817.3|85917.7|85813.7|16
1635115860000|2021-10-24 22:51:00|85920|85816|85919.1|85816.5|85920|85818.1|85918.2|85815.9|6
1635115870000|2021-10-24 22:51:10|85903.5|85826.8|85917|85821|85922.5|85826.8|85901.9|85812.9|10
1635115880000|2021-10-24 22:51:20|85917.2|85842.4|85916.4|85814|85920.2|85843.1|85892.4|85814|12
1635115890000|2021-10-24 22:51:30|85918.1|85814.1|85917.6|85813.6|85921.7|85818.9|85913.3|85812.8|28
1635115900000|2021-10-24 22:51:40|85917.2|85813.2|85913.9|85809.9|85919.4|85816.1|85909.8|85808.2|51
1635115910000|2021-10-24 22:51:50|85913.3|85809.3|85902.3|85798.3|85914.5|85815.3|85899.3|85796.1|27
1635115920000|2021-10-24 22:52:00|85899.6|85798.8|85899.6|85795.6|85906.8|85806.5|85893.4|85794.7|40
1635115930000|2021-10-24 22:52:10|85899.4|85795.4|85893.8|85800.5|85900.2|85801.5|85893.8|85793.9|14
1635115940000|2021-10-24 22:52:20|85902|85803.9|85885.8|85781.8|85903.2|85803.9|85885.8|85781.8|33
1635115950000|2021-10-24 22:52:30|85886.3|85782.3|85886.3|85785|85890.7|85786.7|85884.6|85781.7|37
1635115960000|2021-10-24 22:52:40|85886.4|85784.1|85902.4|85798.4|85906.3|85802.3|85885.4|85781.9|25
1635115970000|2021-10-24 22:52:50|85903.5|85799.5|85911.2|85807.2|85911.6|85807.6|85902.4|85798.4|22
1635115980000|2021-10-24 22:53:00|85910.6|85806.6|85908.1|85807.6|85923.7|85823.5|85898.7|85806.2|14
1635115990000|2021-10-24 22:53:10|85907.3|85806.8|85909.3|85805.3|85911.8|85807.8|85906.7|85803.7|22
1635116000000|2021-10-24 22:53:20|85908.7|85804.7|85906.9|85802.9|85910.8|85807.2|85906.9|85802.9|22
1635116010000|2021-10-24 22:53:30|85907.5|85803.5|85908.7|85804.7|85909.5|85806|85894.5|85798.9|27
1635116020000|2021-10-24 22:53:40|85907.5|85803.5|85910.1|85806.1|85910.5|85811.9|85898.7|85802.3|16
1635116030000|2021-10-24 22:53:50|85909.5|85805.5|85905.1|85801.1|85909.6|85805.6|85904|85801.1|12
1635116040000|2021-10-24 22:54:00|85904.8|85800.8|85906.9|85802.9|85909|85805.3|85904.2|85800.2|14
1635116050000|2021-10-24 22:54:10|85908.3|85804.3|85897.3|85793.3|85908.3|85804.3|85894.1|85790.1|49
1635116060000|2021-10-24 22:54:20|85897.2|85793.2|85901.7|85797.7|85902.2|85798.2|85895.6|85791.6|30
1635116070000|2021-10-24 22:54:30|85899.7|85795.7|85903.8|85799.8|85903.8|85806|85884.3|85794.9|21
1635116080000|2021-10-24 22:54:40|85904.3|85800.3|85905.7|85805.2|85912.4|85808.4|85903.2|85800.1|30
1635116090000|2021-10-24 22:54:50|85895.1|85809.6|85916.2|85812.2|85916.7|85812.7|85895.1|85805.2|33
1635116100000|2021-10-24 22:55:00|85917.5|85813.5|85915.7|85811.7|85917.6|85813.6|85915.4|85811.4|15
1635116110000|2021-10-24 22:55:10|85914.8|85813.1|85913.3|85810.1|85920.5|85816.5|85911.5|85807.5|17
1635116120000|2021-10-24 22:55:20|85913.4|85823.8|85895.6|85794.2|85914.1|85828.3|85894|85793.1|26
1635116130000|2021-10-24 22:55:30|85894.4|85790.4|85895.8|85791.8|85902.3|85798.3|85891.9|85790.4|15
1635116140000|2021-10-24 22:55:40|85896.9|85792.9|85884.2|85798.2|85900.8|85798.2|85884.2|85789|12
1635116150000|2021-10-24 22:55:50|85889.2|85796.2|85895|85791|85895.1|85796.2|85885.6|85787.4|25
1635116160000|2021-10-24 22:56:00|85894.9|85790.9|85891.7|85787.7|85897.6|85793.6|85891.5|85787.5|8
1635116170000|2021-10-24 22:56:10|85888.8|85793.3|85871.1|85767.1|85900.8|85796.8|85871.1|85767.1|26
1635116180000|2021-10-24 22:56:20|85867.2|85763.2|85864.8|85760.8|85875.7|85771.7|85860.1|85756.1|40
1635116190000|2021-10-24 22:56:30|85864.4|85760.4|85857.5|85753.5|85864.4|85778.6|85828.6|85753|15
1635116200000|2021-10-24 22:56:40|85857.9|85753.9|85860.8|85756.8|85865.5|85761.5|85856.3|85752.3|33
1635116210000|2021-10-24 22:56:50|85860.4|85756.4|85831.6|85781.6|85865.4|85781.6|85831.6|85756.4|8
1635116220000|2021-10-24 22:57:00|85834|85784|85864.3|85760.3|85868.3|85784|85834|85750.9|29
1635116230000|2021-10-24 22:57:10|85863.9|85759.9|85861.2|85757.2|85866.4|85762.4|85857|85753.1|37
1635116240000|2021-10-24 22:57:20|85857.7|85753.7|85845.2|85741.2|85857.7|85753.7|85834.6|85730.6|36
1635116250000|2021-10-24 22:57:30|85845.1|85741.1|85833.9|85729.9|85850.4|85746.4|85833.3|85729.3|23
1635116260000|2021-10-24 22:57:40|85834.6|85730.6|85853.5|85749.5|85856.9|85753.3|85834.6|85730.6|31
1635116270000|2021-10-24 22:57:50|85854.2|85750.2|85858.1|85754.1|85861.7|85757.7|85854.2|85750.2|29
1635116280000|2021-10-24 22:58:00|85859.5|85755.5|85859.9|85755.9|85859.9|85755.9|85856.2|85752.2|36
1635116290000|2021-10-24 22:58:10|85858.1|85754.1|85861.3|85757.3|85862.4|85758.4|85856|85752|23
1635116300000|2021-10-24 22:58:20|85860.2|85756.2|85851.5|85748.5|85860.2|85756.2|85851.5|85748.5|36
1635116310000|2021-10-24 22:58:30|85850.6|85751.5|85859.1|85755.1|85863.4|85759.4|85850.4|85746.4|21
1635116320000|2021-10-24 22:58:40|85856.8|85752.8|85852.8|85750|85862|85759.3|85841|85747.5|17
1635116330000|2021-10-24 22:58:50|85854.3|85750.3|85850.7|85748.7|85856.2|85753.4|85848.3|85747.4|59
1635116340000|2021-10-24 22:59:00|85845.1|85752.4|85851.2|85747.3|85856.5|85758.3|85841.1|85747.2|17
1635116350000|2021-10-24 22:59:10|85855.2|85747.2|85855|85751|85856.3|85753.9|85852.1|85747.2|9
1635116360000|2021-10-24 22:59:20|85853.6|85749.6|85847.5|85753.9|85858|85754|85847.5|85749.6|17
1635116370000|2021-10-24 22:59:30|85855.6|85751.6|85852.7|85748.7|85856.5|85753.4|85850|85748.5|40
1635116380000|2021-10-24 22:59:40|85850.8|85750.1|85852.4|85748.4|85854.7|85753.2|85848.6|85748.4|29
1635116390000|2021-10-24 22:59:50|85850.3|85753.1|85854|85750.6|85854.2|85755.4|85847.4|85750.1|32
1635116400000|2021-10-24 23:00:00|85848.1|85772|85853.9|85770.2|85859.7|85781.4|85829.1|85766.2|30
1635116410000|2021-10-24 23:00:10|85855.4|85770.1|85828.4|85778.4|85860.5|85781.4|85828.2|85765.3|37
1635116420000|2021-10-24 23:00:20|85827.7|85777.7|85828.7|85778.7|85831.9|85781.9|85825.4|85775.4|42
1635116430000|2021-10-24 23:00:30|85829|85779|85828.3|85778.3|85841.8|85780|85825|85768.5|43
1635116440000|2021-10-24 23:00:40|85829.2|85779.2|85842.7|85769.1|85851|85781|85829.2|85766.8|28
1635116450000|2021-10-24 23:00:50|85844.5|85768.1|85831|85781|85853.3|85783.8|85828.8|85763.1|45
1635116460000|2021-10-24 23:01:00|85829.5|85779.5|85846|85770.9|85846.6|85782.7|85829.4|85769.5|27
1635116470000|2021-10-24 23:01:10|85844.9|85771.7|85832.3|85782.3|85847.6|85783.9|85829.6|85770.4|26
1635116480000|2021-10-24 23:01:20|85843|85769.2|85835.5|85785.5|85847.2|85786.2|85832.2|85769.2|28
1635116490000|2021-10-24 23:01:30|85846|85773|85851.7|85776.2|85851.7|85786.8|85833|85773|12
1635116500000|2021-10-24 23:01:40|85849.1|85776|85862.9|85769.6|85862.9|85782.5|85830.6|85769.2|22
1635116510000|2021-10-24 23:01:50|85857.5|85764.1|85856|85772.5|85858.7|85784.8|85830.9|85764.1|19
1635116520000|2021-10-24 23:02:00|85855.7|85771.1|85848.3|85778.1|85856.7|85785.8|85833.3|85770.7|29
1635116530000|2021-10-24 23:02:10|85847.7|85776.5|85848.3|85772.9|85854.6|85786.1|85835.2|85770.9|18
1635116540000|2021-10-24 23:02:20|85849.2|85771.6|85835.6|85785.6|85850|85786|85832.9|85771.6|27
1635116550000|2021-10-24 23:02:30|85835.7|85785.7|85833.1|85783.1|85848.9|85787.6|85831|85777.3|18
1635116560000|2021-10-24 23:02:40|85834.1|85784.1|85854.2|85772.6|85854.2|85786.6|85832.9|85772.6|17
1635116570000|2021-10-24 23:02:50|85850|85774.5|85854|85773.7|85857.4|85786.4|85833.9|85771.4|17
1635116580000|2021-10-24 23:03:00|85858.5|85772.8|85836.7|85786.7|85858.5|85786.9|85835|85771|17
1635116590000|2021-10-24 23:03:10|85846.6|85773.2|85839.2|85789.2|85846.6|85790.9|85832.7|85773.2|33
1635116600000|2021-10-24 23:03:20|85852.1|85781.4|85857.2|85779|85864.5|85791.5|85840|85778.7|17
1635116610000|2021-10-24 23:03:30|85852.6|85780.6|85841|85791|85859.9|85792.7|85837.6|85777.3|44
1635116620000|2021-10-24 23:03:40|85838.7|85788.7|85856.5|85778.4|85857.4|85789.6|85835.5|85776.4|36
1635116630000|2021-10-24 23:03:50|85856.9|85778.8|85838.2|85788.2|85856.9|85789|85837.5|85775.4|46
1635116640000|2021-10-24 23:04:00|85838.4|85788.4|85837.6|85787.6|85861.1|85792.3|85837.6|85777.9|16
1635116650000|2021-10-24 23:04:10|85837.8|85787.8|85840.7|85790.7|85842.6|85792.6|85837.8|85787.8|11
1635116660000|2021-10-24 23:04:20|85840.2|85790.2|85856|85783.4|85856|85793.8|85840.2|85782.7|23
1635116670000|2021-10-24 23:04:30|85854.8|85782.3|85843.6|85793.6|85856.8|85795.9|85841.9|85781.5|14
1635116680000|2021-10-24 23:04:40|85842.1|85792.1|85853.8|85780.8|85853.8|85793|85841|85780.8|7
1635116690000|2021-10-24 23:04:50|85842|85792|85839.6|85789.6|85842|85792|85838.5|85788.5|14
1635116700000|2021-10-24 23:05:00|85840|85790|85836.4|85786.4|85840.1|85790.1|85836.4|85786.4|19
1635116710000|2021-10-24 23:05:10|85839|85789|85834.4|85784.4|85839.5|85789.5|85834.4|85784.4|25
1635116720000|2021-10-24 23:05:20|85833.7|85783.7|85838.2|85788.2|85840.5|85790.5|85833.7|85783.7|26
1635116730000|2021-10-24 23:05:30|85834.9|85784.9|85838.6|85788.6|85848.1|85788.6|85834.5|85774.7|24
1635116740000|2021-10-24 23:05:40|85838.2|85788.2|85836.3|85786.3|85851.4|85789|85836.3|85776.1|21
1635116750000|2021-10-24 23:05:50|85835.6|85785.6|85835.3|85785.3|85839.3|85789.3|85835.3|85785.3|15
1635116760000|2021-10-24 23:06:00|85835.4|85785.4|85834.8|85784.8|85837.9|85787.9|85834.5|85784.5|12
1635116770000|2021-10-24 23:06:10|85834.9|85784.9|85837.3|85787.3|85837.3|85787.3|85833.5|85783.5|9
1635116780000|2021-10-24 23:06:20|85836.2|85786.2|85834.3|85784.3|85838.8|85788.8|85834.3|85784.3|8
1635116790000|2021-10-24 23:06:30|85834.5|85784.5|85848.9|85773.8|85852.5|85792|85833.4|85773.6|15
1635116800000|2021-10-24 23:06:40|85849.2|85773.6|85839.1|85789.1|85851.8|85790|85836.4|85771.5|18
1635116810000|2021-10-24 23:06:50|85841.9|85791.9|85845.3|85795.3|85856|85795.3|85839.5|85776.6|35
1635116820000|2021-10-24 23:07:00|85843.8|85793.8|85844.9|85794.9|85847.1|85797.1|85843.7|85793.7|21
1635116830000|2021-10-24 23:07:10|85845.6|85795.6|85845.2|85795.2|85846.6|85796.6|85845.2|85795.2|17
1635116840000|2021-10-24 23:07:20|85844.8|85794.8|85842.6|85792.6|85844.8|85794.8|85842.3|85792.3|5
1635116850000|2021-10-24 23:07:30|85844.2|85794.2|85845.2|85795.2|85846.8|85796.8|85842.9|85792.9|7
1635116860000|2021-10-24 23:07:40|85844.6|85794.6|85848.3|85798.3|85855.6|85798.3|85844.5|85784.2|11
1635116870000|2021-10-24 23:07:50|85847.3|85797.3|85846.9|85796.9|85861.8|85798|85844.3|85784.7|18
1635116880000|2021-10-24 23:08:00|85847.4|85797.4|85849.2|85776.1|85851.6|85798.2|85835|85773|18
1635116890000|2021-10-24 23:08:10|85835.9|85785.9|85838|85788|85849.4|85790.3|85835.1|85776.5|28
1635116900000|2021-10-24 23:08:20|85837.5|85787.5|85839|85789|85840|85790|85837.5|85787.5|17
1635116910000|2021-10-24 23:08:30|85838.4|85788.4|85838.4|85788.4|85840.2|85790.2|85837.6|85787.6|19
1635116920000|2021-10-24 23:08:40|85839.3|85789.3|85838.9|85788.9|85840.5|85790.5|85838.9|85788.9|11
1635116930000|2021-10-24 23:08:50|85839.8|85789.8|85841.7|85791.7|85851|85792.1|85837.7|85775.9|19
1635116940000|2021-10-24 23:09:00|85840.7|85790.7|85836.8|85786.8|85841.8|85791.8|85836.4|85786.4|21
1635116950000|2021-10-24 23:09:10|85837.9|85787.9|85831.9|85781.9|85837.9|85787.9|85830.3|85780.3|27
1635116960000|2021-10-24 23:09:20|85829.9|85779.9|85830.3|85780.3|85835|85785|85829.9|85779.9|12
1635116970000|2021-10-24 23:09:30|85829.3|85779.3|85829.5|85779.5|85831.7|85781.7|85829.3|85779.3|17
1635116980000|2021-10-24 23:09:40|85830.3|85780.3|85835.8|85785.8|85835.8|85785.8|85828.9|85778.9|24
1635116990000|2021-10-24 23:09:50|85835.6|85785.6|85834.1|85784.1|85839.3|85789.3|85833.7|85783.7|21
1635117000000|2021-10-24 23:10:00|85833.8|85783.8|85835.7|85785.7|85835.7|85785.7|85831|85781|27
1635117010000|2021-10-24 23:10:10|85835.2|85785.2|85833.6|85783.6|85835.5|85785.5|85831.9|85781.9|18
1635117020000|2021-10-24 23:10:20|85834.2|85784.2|85832.3|85782.3|85834.3|85784.3|85832.2|85782.2|15
1635117030000|2021-10-24 23:10:30|85832.5|85782.5|85833.8|85783.8|85835|85785|85832.3|85782.3|14
1635117040000|2021-10-24 23:10:40|85834|85784|85835.5|85785.5|85836.5|85786.5|85832.4|85782.4|19
1635117050000|2021-10-24 23:10:50|85835.8|85785.8|85838|85788|85840.4|85790.4|85835.2|85785.2|19
1635117060000|2021-10-24 23:11:00|85837.4|85787.4|85840.5|85790.5|85851.7|85790.6|85837.1|85777.4|23
1635117070000|2021-10-24 23:11:10|85840.9|85790.9|85839.2|85789.2|85840.9|85790.9|85838.4|85788.4|6
1635117080000|2021-10-24 23:11:20|85839.4|85789.4|85839.5|85789.5|85841.7|85791.7|85839|85789|11
1635117090000|2021-10-24 23:11:30|85839.3|85789.3|85842|85792|85842.6|85792.6|85839.3|85789.3|14
1635117100000|2021-10-24 23:11:40|85844.3|85794.3|85844.4|85794.4|85845.7|85795.7|85841.9|85791.9|15
1635117110000|2021-10-24 23:11:50|85845.1|85795.1|85860.5|85780.2|85860.5|85797.2|85838.8|85776.6|22
1635117120000|2021-10-24 23:12:00|85861.1|85778.3|85841.2|85791.2|85861.1|85796.1|85841.2|85778.3|12
1635117130000|2021-10-24 23:12:10|85840.8|85790.8|85841.9|85791.9|85846.5|85796.5|85840.8|85790.8|19
1635117140000|2021-10-24 23:12:20|85842.1|85792.1|85842|85792|85843.2|85793.2|85841.5|85791.5|22
1635117150000|2021-10-24 23:12:30|85842.8|85792.8|85842.7|85792.7|85844.4|85794.4|85841.8|85791.8|13
1635117160000|2021-10-24 23:12:40|85842.9|85792.9|85845.2|85795.2|85846.8|85796.8|85842.9|85792.9|17
1635117170000|2021-10-24 23:12:50|85844.8|85794.8|85845.8|85795.8|85855.3|85796.2|85841.8|85783.9|26
1635117180000|2021-10-24 23:13:00|85844.8|85794.8|85845|85795|85846.1|85796.1|85842.7|85792.7|29
1635117190000|2021-10-24 23:13:10|85845.6|85795.6|85846.3|85796.3|85846.8|85796.8|85844.7|85794.7|18
1635117200000|2021-10-24 23:13:20|85846.2|85796.2|85847.7|85797.7|85850.4|85800.4|85845.7|85795.7|10
1635117210000|2021-10-24 23:13:30|85847.5|85797.5|85848.5|85798.5|85848.7|85798.7|85846.2|85796.2|19
1635117220000|2021-10-24 23:13:40|85849.2|85799.2|85864|85788.1|85864|85800.7|85846.1|85786.5|19
1635117230000|2021-10-24 23:13:50|85861.1|85786.6|85847.4|85797.4|85862.4|85799.2|85844.1|85786.1|28
1635117240000|2021-10-24 23:14:00|85847.2|85797.2|85847.2|85797.2|85848.7|85798.7|85846.1|85796.1|17
1635117250000|2021-10-24 23:14:10|85846.6|85796.6|85846.6|85796.6|85847.9|85797.9|85843.9|85793.9|19
1635117260000|2021-10-24 23:14:20|85846.5|85796.5|85844.9|85794.9|85847.3|85797.3|85841.8|85791.8|20
1635117270000|2021-10-24 23:14:30|85844|85794|85845.8|85795.8|85848.1|85798.1|85843.5|85793.5|23
1635117280000|2021-10-24 23:14:40|85847.7|85797.7|85844|85794|85848.5|85798.5|85843.1|85793.1|27
1635117290000|2021-10-24 23:14:50|85843.6|85793.6|85844.6|85794.6|85844.6|85794.6|85842.2|85792.2|28
1635117300000|2021-10-24 23:15:00|85845|85795|85843.4|85793.4|85845.4|85795.4|85843.3|85793.3|19
1635117310000|2021-10-24 23:15:10|85845.1|85795.1|85844|85794|85847.7|85797.7|85844|85794|9
1635117320000|2021-10-24 23:15:20|85844.4|85794.4|85841.9|85791.9|85846.5|85796.5|85841.4|85791.4|19
1635117330000|2021-10-24 23:15:30|85842|85792|85845.4|85795.4|85846.9|85796.9|85841.5|85791.5|29
1635117340000|2021-10-24 23:15:40|85844.7|85794.7|85846.8|85796.8|85849.2|85799.2|85844.7|85794.7|11
1635117350000|2021-10-24 23:15:50|85847|85797|85843.8|85793.8|85847|85797|85843.8|85793.8|13
1635117360000|2021-10-24 23:16:00|85843.3|85793.3|85844|85794|85845.2|85795.2|85843.3|85793.3|14
1635117370000|2021-10-24 23:16:10|85844.6|85794.6|85848.7|85798.7|85849.9|85799.9|85844.6|85794.6|33
1635117380000|2021-10-24 23:16:20|85849.1|85799.1|85849.6|85799.6|85851.6|85801.6|85844.2|85794.2|26
1635117390000|2021-10-24 23:16:30|85849.3|85799.3|85848.5|85798.5|85850.5|85800.5|85848.5|85798.5|14
1635117400000|2021-10-24 23:16:40|85850.5|85800.5|85851.9|85801.9|85852|85802|85849.4|85799.4|15
1635117410000|2021-10-24 23:16:50|85852.2|85802.2|85852.5|85802.5|85853.3|85803.3|85850.9|85800.9|15
1635117420000|2021-10-24 23:17:00|85851.1|85801.1|85852.9|85802.9|85852.9|85802.9|85849.8|85799.8|15
1635117430000|2021-10-24 23:17:10|85849.6|85799.6|85824.7|85774.7|85853.8|85803.8|85824.7|85772.1|22
1635117440000|2021-10-24 23:17:20|85825.9|85775.9|85827.4|85777.4|85838.7|85782|85825.6|85764.6|29
1635117450000|2021-10-24 23:17:30|85827.3|85777.3|85827|85777|85828.4|85778.4|85825.4|85775.4|26
1635117460000|2021-10-24 23:17:40|85827.7|85777.7|85828.1|85778.1|85828.1|85778.1|85827.2|85777.2|10
1635117470000|2021-10-24 23:17:50|85826.8|85776.8|85828.4|85778.4|85830.2|85780.2|85826.5|85776.5|15
1635117480000|2021-10-24 23:18:00|85827.1|85777.1|85828.3|85778.3|85828.9|85778.9|85826.5|85776.5|15
1635117490000|2021-10-24 23:18:10|85827.9|85777.9|85828.6|85778.6|85840.8|85780.8|85827.1|85766.9|6
1635117500000|2021-10-24 23:18:20|85827.8|85777.8|85825.4|85775.4|85827.9|85777.9|85824.8|85774.8|5
1635117510000|2021-10-24 23:18:30|85826.4|85776.4|85827.1|85777.1|85829.8|85779.8|85826.4|85776.4|16
1635117520000|2021-10-24 23:18:40|85826.8|85776.8|85826.6|85776.6|85827|85777|85826.3|85776.3|9
1635117530000|2021-10-24 23:18:50|85826.3|85776.3|85824.2|85774.2|85826.7|85776.7|85824|85774|5
1635117540000|2021-10-24 23:19:00|85824.5|85774.5|85846.5|85767.2|85846.5|85782.2|85824.5|85767.2|9
1635117550000|2021-10-24 23:19:10|85837.3|85787.3|85823.8|85773.8|85842|85787.3|85822.9|85765.6|22
1635117560000|2021-10-24 23:19:20|85823.6|85773.6|85826.5|85776.5|85826.5|85776.5|85823.3|85773.3|19
1635117570000|2021-10-24 23:19:30|85825.7|85775.7|85826.9|85776.9|85828.4|85778.4|85825.7|85775.7|19
1635117580000|2021-10-24 23:19:40|85826.8|85776.8|85831.7|85781.7|85831.7|85781.7|85826.8|85776.8|19
1635117590000|2021-10-24 23:19:50|85832|85782|85831.9|85781.9|85832.9|85782.9|85829.9|85779.9|21
1635117600000|2021-10-24 23:20:00|85831.8|85781.8|85833.3|85783.3|85834.7|85784.7|85831.6|85781.6|21
1635117610000|2021-10-24 23:20:10|85831.5|85781.5|85832.2|85782.2|85833.2|85783.2|85830.3|85780.3|35
1635117620000|2021-10-24 23:20:20|85832.8|85782.8|85831.9|85781.9|85832.8|85782.8|85829.7|85779.7|23
1635117630000|2021-10-24 23:20:30|85831.6|85781.6|85830.6|85780.6|85832.4|85782.4|85829.6|85779.6|29
1635117640000|2021-10-24 23:20:40|85831|85781|85831.8|85781.8|85831.9|85781.9|85829.3|85779.3|12
1635117650000|2021-10-24 23:20:50|85831.9|85781.9|85832.4|85782.4|85832.6|85782.6|85828.3|85778.3|33
1635117660000|2021-10-24 23:21:00|85831.9|85781.9|85831.1|85781.1|85831.9|85781.9|85830.4|85780.4|16
1635117670000|2021-10-24 23:21:10|85831.4|85781.4|85829.8|85779.8|85832.1|85782.1|85828.5|85778.5|9
1635117680000|2021-10-24 23:21:20|85830|85780|85830.7|85780.7|85834|85784|85829.1|85779.1|48
1635117690000|2021-10-24 23:21:30|85830.5|85780.5|85823.7|85773.7|85832.4|85782.4|85820.8|85770.8|75
1635117700000|2021-10-24 23:21:40|85823.4|85773.4|85822.5|85772.5|85825.5|85775.5|85821.1|85771.1|54
1635117710000|2021-10-24 23:21:50|85822.4|85772.4|85809.6|85759.6|85824.1|85774.1|85808.6|85758.6|32
1635117720000|2021-10-24 23:22:00|85808.3|85758.3|85811.5|85761.5|85813.5|85763.5|85808.3|85758.3|31
1635117730000|2021-10-24 23:22:10|85812|85762|85813.9|85763.9|85823.2|85764.4|85811.9|85751.1|28
1635117740000|2021-10-24 23:22:20|85815.4|85765.4|85814.6|85764.6|85815.4|85765.4|85813.9|85763.9|25
1635117750000|2021-10-24 23:22:30|85816.2|85766.2|85842.5|85792.5|85851.4|85792.5|85815.3|85765.3|42
1635117760000|2021-10-24 23:22:40|85842.1|85792.1|85849.5|85799.5|85853.2|85803.2|85839.4|85789.4|42
1635117770000|2021-10-24 23:22:50|85851.9|85801.9|85864.8|85814.8|85881.7|85819|85848.2|85798.2|43
1635117780000|2021-10-24 23:23:00|85865.5|85815.5|85852.6|85802.6|85871.1|85821.1|85850.1|85790.2|35
1635117790000|2021-10-24 23:23:10|85862.8|85812.8|85830.8|85780.8|85871.5|85812.8|85818|85768|28
1635117800000|2021-10-24 23:23:20|85832.1|85782.1|85817.2|85767.2|85835.1|85785.1|85817.1|85767.1|13
1635117810000|2021-10-24 23:23:30|85816.8|85766.8|85819.5|85769.5|85826.7|85770.1|85815.1|85754.9|15
1635117820000|2021-10-24 23:23:40|85818.5|85768.5|85816.7|85766.7|85818.9|85768.9|85816.6|85766.6|15
1635117830000|2021-10-24 23:23:50|85816.9|85766.9|85812.3|85762.3|85817.1|85767.1|85811.5|85761.5|23
1635117840000|2021-10-24 23:24:00|85812.4|85762.4|85812.5|85762.5|85814.4|85764.4|85811.3|85761.3|19
1635117850000|2021-10-24 23:24:10|85812.3|85762.3|85850.1|85800.1|85866.1|85805.1|85812.3|85762.3|50
1635117860000|2021-10-24 23:24:20|85854.8|85804.8|85873.4|85823.4|85874.7|85824.7|85851.7|85801.7|32
1635117870000|2021-10-24 23:24:30|85872.7|85822.7|85877.5|85827.5|85881.5|85831.5|85869.2|85819.2|14
1635117880000|2021-10-24 23:24:40|85878.9|85828.9|85890.6|85840.6|85904.6|85841.1|85873.1|85823.1|31
1635117890000|2021-10-24 23:24:50|85890.5|85840.5|85893.8|85843.8|85897.9|85847.9|85890.5|85840.5|27
1635117900000|2021-10-24 23:25:00|85893.7|85843.7|85839.6|85769|85893.9|85843.9|85827.5|85765|40
1635117910000|2021-10-24 23:25:10|85828.9|85778.9|85884.7|85809.3|85884.7|85820.7|85824.9|85774.9|52
1635117920000|2021-10-24 23:25:20|85872.8|85822.8|85874.9|85824.9|85896.8|85825.8|85872.8|85810.2|24
1635117930000|2021-10-24 23:25:30|85875.5|85825.5|85875.6|85825.6|85875.6|85825.6|85874.5|85824.5|15
1635117940000|2021-10-24 23:25:40|85875.1|85825.1|85877|85827|85877.2|85827.2|85875.1|85825.1|24
1635117950000|2021-10-24 23:25:50|85877.4|85827.4|85876.8|85826.8|85877.7|85827.7|85876.4|85826.4|15
1635117960000|2021-10-24 23:26:00|85876.9|85826.9|85876.9|85826.9|85877|85827|85876.4|85826.4|13
1635117970000|2021-10-24 23:26:10|85877.2|85827.2|85866.7|85816.7|85887.8|85827.7|85863.7|85813.7|39
1635117980000|2021-10-24 23:26:20|85866.2|85816.2|85859.5|85809.5|85867.5|85817.5|85858.4|85808.4|59
1635117990000|2021-10-24 23:26:30|85859.4|85809.4|85830.2|85780.2|85859.6|85809.6|85830.2|85780.2|35
1635118000000|2021-10-24 23:26:40|85830.7|85780.7|85830.9|85759.4|85839.5|85783.6|85818.4|85750.1|31
1635118010000|2021-10-24 23:26:50|85821|85771|85826.9|85755.8|85828.7|85771|85818.7|85755.4|24
1635118020000|2021-10-24 23:27:00|85816.1|85766.1|85817|85767|85826.1|85767.4|85815.7|85755.9|21
1635118030000|2021-10-24 23:27:10|85816.7|85766.7|85817.1|85767.1|85817.9|85767.9|85816.6|85766.6|15
1635118040000|2021-10-24 23:27:20|85817.5|85767.5|85818.3|85768.3|85818.4|85768.4|85817.1|85767.1|11
1635118050000|2021-10-24 23:27:30|85817.9|85767.9|85821.5|85771.5|85831.9|85772.6|85817.9|85760.2|25
1635118060000|2021-10-24 23:27:40|85821.4|85771.4|85824|85774|85824|85774|85820.4|85770.4|20
1635118070000|2021-10-24 23:27:50|85824.6|85774.6|85821.6|85771.6|85825.4|85775.4|85821.6|85771.6|28
1635118080000|2021-10-24 23:28:00|85820.7|85770.7|85819.9|85769.9|85821.3|85771.3|85819.8|85769.8|24
1635118090000|2021-10-24 23:28:10|85820.3|85770.3|85820.7|85770.7|85820.8|85770.8|85820.3|85770.3|8
1635118100000|2021-10-24 23:28:20|85819.8|85769.8|85819.8|85769.8|85820.9|85770.9|85819.3|85769.3|7
1635118110000|2021-10-24 23:28:30|85819.9|85769.9|85820.5|85770.5|85820.8|85770.8|85819.5|85769.5|16
1635118120000|2021-10-24 23:28:40|85821.3|85771.3|85821.1|85771.1|85823.6|85773.6|85820.9|85770.9|19
1635118130000|2021-10-24 23:28:50|85821.2|85771.2|85820.9|85770.9|85821.3|85771.3|85819.6|85769.6|13
1635118140000|2021-10-24 23:29:00|85821|85771|85821|85771|85821|85771|85820.9|85770.9|5
1635118150000|2021-10-24 23:29:10|85821.2|85771.2|85822.4|85772.4|85822.8|85772.8|85819.7|85769.7|26
1635118160000|2021-10-24 23:29:20|85822.2|85772.2|85822.1|85772.1|85822.2|85772.2|85821.2|85771.2|12
1635118170000|2021-10-24 23:29:30|85822|85772|85823.3|85773.3|85823.3|85773.3|85820.8|85770.8|15
1635118180000|2021-10-24 23:29:40|85823.6|85773.6|85822.3|85772.3|85823.6|85773.6|85822.1|85772.1|10
1635118190000|2021-10-24 23:29:50|85822.5|85772.5|85824.6|85774.6|85824.8|85774.8|85821.7|85771.7|14
1635118200000|2021-10-24 23:30:00|85824.5|85774.5|85818.5|85768.5|85825.9|85775.9|85818.5|85768.5|28
1635118210000|2021-10-24 23:30:10|85818.4|85768.4|85818.5|85768.5|85819.2|85769.2|85817|85767|29
1635118220000|2021-10-24 23:30:20|85818.1|85768.1|85818.9|85768.9|85819.4|85769.4|85818|85768|18
1635118230000|2021-10-24 23:30:30|85819|85769|85819.4|85769.4|85820.4|85770.4|85818.8|85768.8|14
1635118240000|2021-10-24 23:30:40|85818.7|85768.7|85820|85770|85820.8|85770.8|85818.7|85768.7|20
1635118250000|2021-10-24 23:30:50|85819.9|85769.9|85819.9|85769.9|85819.9|85769.9|85819.9|85769.9|1
1635118260000|2021-10-24 23:31:00|85819.8|85769.8|85820.2|85770.2|85820.9|85770.9|85819.8|85769.8|17
1635118270000|2021-10-24 23:31:10|85820.3|85770.3|85818.9|85768.9|85821.1|85771.1|85818.6|85768.6|33
1635118280000|2021-10-24 23:31:20|85819.5|85769.5|85821.3|85771.3|85821.9|85771.9|85818.3|85768.3|20
1635118290000|2021-10-24 23:31:30|85820.9|85770.9|85820.3|85770.3|85821.4|85771.4|85818.6|85768.6|18
1635118300000|2021-10-24 23:31:40|85820.2|85770.2|85823|85773|85823.2|85773.2|85819.4|85769.4|21
1635118310000|2021-10-24 23:31:50|85823.2|85773.2|85817.6|85767.6|85823.2|85773.2|85817.6|85767.6|19
1635118320000|2021-10-24 23:32:00|85818|85768|85820.5|85770.5|85820.9|85770.9|85818|85768|32
1635118330000|2021-10-24 23:32:10|85819|85769|85818.5|85768.5|85821.3|85771.3|85818.2|85768.2|41
1635118340000|2021-10-24 23:32:20|85818.6|85768.6|85820.3|85770.3|85821.6|85771.6|85818.5|85768.5|34
1635118350000|2021-10-24 23:32:30|85820.5|85770.5|85820|85770|85820.7|85770.7|85819.5|85769.5|15
1635118360000|2021-10-24 23:32:40|85819.4|85769.4|85819.2|85769.2|85820.4|85770.4|85819.2|85769.2|13
1635118370000|2021-10-24 23:32:50|85819.3|85769.3|85822.1|85772.1|85822.1|85772.1|85819.3|85769.3|19
1635118380000|2021-10-24 23:33:00|85822|85772|85821.1|85771.1|85822.2|85772.2|85819.1|85769.1|25
1635118390000|2021-10-24 23:33:10|85821.3|85771.3|85821.4|85771.4|85822.3|85772.3|85819.7|85769.7|33
1635118400000|2021-10-24 23:33:20|85822.7|85772.7|85820.8|85770.8|85822.7|85772.7|85820.5|85770.5|17
1635118410000|2021-10-24 23:33:30|85821.1|85771.1|85820.1|85770.1|85821.1|85771.1|85820.1|85770.1|18
1635118420000|2021-10-24 23:33:40|85820.5|85770.5|85817.3|85767.3|85821.3|85771.3|85816.2|85766.2|38
1635118430000|2021-10-24 23:33:50|85817.9|85767.9|85818.6|85768.6|85818.6|85768.6|85816.8|85766.8|30
1635118440000|2021-10-24 23:34:00|85818.5|85768.5|85817.6|85767.6|85818.7|85768.7|85817.6|85767.6|13
1635118450000|2021-10-24 23:34:10|85817.4|85767.4|85817.4|85767.4|85819.5|85769.5|85817.1|85767.1|15
1635118460000|2021-10-24 23:34:20|85817.1|85767.1|85818|85768|85818.2|85768.2|85817|85767|31
1635118470000|2021-10-24 23:34:30|85818.2|85768.2|85820.7|85770.7|85820.7|85770.7|85816.7|85766.7|44
1635118480000|2021-10-24 23:34:40|85820.5|85770.5|85820.3|85770.3|85821.5|85771.5|85820.3|85770.3|23
1635118490000|2021-10-24 23:34:50|85820.4|85770.4|85822.4|85772.4|85823.6|85773.6|85820.1|85770.1|36
1635118500000|2021-10-24 23:35:00|85822.9|85772.9|85825.8|85775.8|85825.8|85775.8|85822.4|85772.4|22
1635118510000|2021-10-24 23:35:10|85825.6|85775.6|85821.5|85771.5|85825.6|85775.6|85820.4|85770.4|42
1635118520000|2021-10-24 23:35:20|85820.7|85770.7|85821.7|85771.7|85822.2|85772.2|85820.4|85770.4|36
1635118530000|2021-10-24 23:35:30|85822|85772|85822|85772|85822|85772|85821.5|85771.5|10
1635118540000|2021-10-24 23:35:40|85821.6|85771.6|85821.6|85771.6|85822.5|85772.5|85821|85771|40
1635118550000|2021-10-24 23:35:50|85821.8|85771.8|85822.3|85772.3|85822.6|85772.6|85821.5|85771.5|15
1635118560000|2021-10-24 23:36:00|85822.2|85772.2|85822.6|85772.6|85823|85773|85821.2|85771.2|32
1635118570000|2021-10-24 23:36:10|85822.5|85772.5|85824.4|85774.4|85824.7|85774.7|85821.9|85771.9|28
1635118580000|2021-10-24 23:36:20|85824.2|85774.2|85824.3|85774.3|85824.4|85774.4|85823.8|85773.8|25
1635118590000|2021-10-24 23:36:30|85824.1|85774.1|85825.5|85775.5|85826.1|85776.1|85823.9|85773.9|23
1635118600000|2021-10-24 23:36:40|85825.3|85775.3|85827.5|85777.5|85827.5|85777.5|85825.3|85775.3|14
1635118610000|2021-10-24 23:36:50|85827.4|85777.4|85829.5|85779.5|85832.8|85782.8|85827.4|85777.4|41
1635118620000|2021-10-24 23:37:00|85829.4|85779.4|85830.9|85780.9|85831|85781|85829.4|85779.4|39
1635118630000|2021-10-24 23:37:10|85830.8|85780.8|85833.1|85783.1|85833.1|85783.1|85829.8|85779.8|50
1635118640000|2021-10-24 23:37:20|85833|85783|85830.8|85780.8|85833|85783|85830.4|85780.4|33
1635118650000|2021-10-24 23:37:30|85830.6|85780.6|85868.8|85818.8|85868.8|85818.8|85829.9|85779.9|28
1635118660000|2021-10-24 23:37:40|85866.5|85816.5|85863.5|85813.5|85877.1|85819.2|85863.5|85803.3|26
1635118670000|2021-10-24 23:37:50|85863.1|85813.1|85861|85811|85864.1|85814.1|85860.5|85810.5|15
1635118680000|2021-10-24 23:38:00|85861.5|85811.5|85862.6|85812.6|85862.7|85812.7|85861.4|85811.4|17
1635118690000|2021-10-24 23:38:10|85862.7|85812.7|85861.2|85811.2|85863.5|85813.5|85859.9|85809.9|11
1635118700000|2021-10-24 23:38:20|85861.5|85811.5|85861.5|85811.5|85861.5|85811.5|85861.5|85811.5|1
1635118710000|2021-10-24 23:38:30|85861.7|85811.7|85874.2|85803.4|85877.7|85812.7|85861.7|85799.1|14
1635118720000|2021-10-24 23:38:40|85863.6|85813.6|85865.5|85815.5|85866.4|85816.4|85859.8|85809.8|33
1635118730000|2021-10-24 23:38:50|85865.7|85815.7|85865.4|85815.4|85866.7|85816.7|85865.4|85815.4|21
1635118740000|2021-10-24 23:39:00|85865.6|85815.6|85866.8|85816.8|85867|85817|85864.2|85814.2|23
1635118750000|2021-10-24 23:39:10|85866.6|85816.6|85867.9|85817.9|85868.3|85818.3|85866.6|85816.6|21
1635118760000|2021-10-24 23:39:20|85868.1|85818.1|85870.6|85820.6|85870.8|85820.8|85866.6|85816.6|22
1635118770000|2021-10-24 23:39:30|85870.1|85820.1|85868.3|85818.3|85870.7|85820.7|85866.5|85816.5|37
1635118780000|2021-10-24 23:39:40|85868.2|85818.2|85869.2|85819.2|85869.3|85819.3|85867.4|85817.4|16
1635118790000|2021-10-24 23:39:50|85869.3|85819.3|85870.2|85820.2|85870.2|85820.2|85869.2|85819.2|15
1635118800000|2021-10-24 23:40:00|85869.9|85819.9|85869.9|85819.9|85870.2|85820.2|85869.7|85819.7|18
1635118810000|2021-10-24 23:40:10|85869.6|85819.6|85869.6|85819.6|85870.1|85820.1|85868.3|85818.3|14
1635118820000|2021-10-24 23:40:20|85873.4|85823.4|85871.9|85821.9|85873.4|85823.4|85871|85821|14
1635118830000|2021-10-24 23:40:30|85871.6|85821.6|85870.5|85820.5|85871.6|85821.6|85868.8|85818.8|9
1635118840000|2021-10-24 23:40:40|85870.2|85820.2|85870.7|85820.7|85872|85822|85867.6|85817.6|38
1635118850000|2021-10-24 23:40:50|85871.7|85821.7|85872.5|85822.5|85873.1|85823.1|85870.9|85820.9|21
1635118860000|2021-10-24 23:41:00|85872.3|85822.3|85870.9|85820.9|85872.9|85822.9|85869.4|85819.4|13
1635118870000|2021-10-24 23:41:10|85871|85821|85872.7|85822.7|85873.9|85823.9|85871|85821|10
1635118880000|2021-10-24 23:41:20|85873.2|85823.2|85870.4|85820.4|85873.5|85823.5|85869.9|85819.9|10
1635118890000|2021-10-24 23:41:30|85871.1|85821.1|85870.8|85820.8|85872|85822|85870.7|85820.7|9
1635118900000|2021-10-24 23:41:40|85871|85821|85871.9|85821.9|85871.9|85821.9|85870|85820|12
1635118910000|2021-10-24 23:41:50|85872.5|85822.5|85870.9|85820.9|85872.7|85822.7|85870.2|85820.2|11
1635118920000|2021-10-24 23:42:00|85870.7|85820.7|85875.9|85825.9|85876.2|85826.2|85870.7|85820.7|44
1635118930000|2021-10-24 23:42:10|85875.6|85825.6|85875.6|85825.6|85876.9|85826.9|85875.3|85825.3|27
1635118940000|2021-10-24 23:42:20|85873.8|85823.8|85875.2|85825.2|85875.3|85825.3|85873.8|85823.8|15
1635118950000|2021-10-24 23:42:30|85875.5|85825.5|85874.9|85824.9|85875.6|85825.6|85874.8|85824.8|14
1635118960000|2021-10-24 23:42:40|85874.8|85824.8|85875.5|85825.5|85875.6|85825.6|85874.8|85824.8|11
1635118970000|2021-10-24 23:42:50|85873.1|85823.1|85875.9|85825.9|85876|85826|85873.1|85823.1|10
1635118980000|2021-10-24 23:43:00|85875.6|85825.6|85872.7|85822.7|85876.6|85826.6|85872.6|85822.6|22
1635118990000|2021-10-24 23:43:10|85873|85823|85873.4|85823.4|85875.1|85825.1|85871.9|85821.9|36
1635119000000|2021-10-24 23:43:20|85873.7|85823.7|85882.4|85832.4|85885.7|85835.7|85873.5|85823.5|26
1635119010000|2021-10-24 23:43:30|85881.9|85831.9|85881.7|85831.7|85883.3|85833.3|85881.4|85831.4|20
1635119020000|2021-10-24 23:43:40|85881.5|85831.5|85882.7|85832.7|85882.7|85832.7|85881.5|85831.5|8
1635119030000|2021-10-24 23:43:50|85882.4|85832.4|85883|85833|85883.8|85833.8|85882.1|85832.1|30
1635119040000|2021-10-24 23:44:00|85883.2|85833.2|85882.2|85832.2|85883.8|85833.8|85881.4|85831.4|19
1635119050000|2021-10-24 23:44:10|85882.6|85832.6|85883.2|85833.2|85884.1|85834.1|85882.6|85832.6|27
1635119060000|2021-10-24 23:44:20|85883.3|85833.3|85887.6|85837.6|85888.8|85838.8|85883|85833|36
1635119070000|2021-10-24 23:44:30|85887.5|85837.5|85891.9|85841.9|85891.9|85841.9|85887.1|85837.1|37
1635119080000|2021-10-24 23:44:40|85891.8|85841.8|85890.3|85840.3|85891.8|85841.8|85889.4|85839.4|17
1635119090000|2021-10-24 23:44:50|85890.1|85840.1|85891.1|85841.1|85891.3|85841.3|85890|85840|18
1635119100000|2021-10-24 23:45:00|85891|85841|85891.3|85841.3|85891.3|85841.3|85890|85840|34
1635119110000|2021-10-24 23:45:10|85889.2|85839.2|85888.4|85838.4|85891.1|85841.1|85884.5|85834.5|43
1635119120000|2021-10-24 23:45:20|85889.8|85839.8|85890.2|85840.2|85890.2|85840.2|85888.4|85838.4|36
1635119130000|2021-10-24 23:45:30|85890.4|85840.4|85893.7|85843.7|85893.7|85843.7|85888.6|85838.6|47
1635119140000|2021-10-24 23:45:40|85893.6|85843.6|85891.4|85841.4|85893.6|85843.6|85889.4|85839.4|45
1635119150000|2021-10-24 23:45:50|85888.9|85838.9|85896.3|85846.3|85896.6|85846.6|85888.9|85838.9|30
1635119160000|2021-10-24 23:46:00|85896.6|85846.6|85898.2|85848.2|85898.9|85848.9|85896.6|85846.6|39
1635119170000|2021-10-24 23:46:10|85898.4|85848.4|85899.5|85849.5|85899.8|85849.8|85898.4|85848.4|13
1635119180000|2021-10-24 23:46:20|85899.6|85849.6|85898.3|85848.3|85907|85857|85897.6|85847.6|42
1635119190000|2021-10-24 23:46:30|85898.4|85848.4|85910.1|85860.1|85917.3|85867.3|85897.6|85847.6|58
1635119200000|2021-10-24 23:46:40|85909.8|85859.8|85909.6|85859.6|85910.6|85860.6|85907.8|85857.8|17
1635119210000|2021-10-24 23:46:50|85909.4|85859.4|85913.5|85863.5|85913.5|85863.5|85909.1|85859.1|41
1635119220000|2021-10-24 23:47:00|85912.8|85862.8|85914.8|85864.8|85915.3|85865.3|85912.6|85862.6|33
1635119230000|2021-10-24 23:47:10|85914.7|85864.7|85897.8|85847.8|85914.9|85864.9|85896.6|85839.7|44
1635119240000|2021-10-24 23:47:20|85897.9|85847.9|85890.4|85840.4|85902.4|85847.9|85889|85829.8|36
1635119250000|2021-10-24 23:47:30|85887.4|85837.4|85891.3|85841.3|85891.3|85841.3|85887.4|85837.4|24
1635119260000|2021-10-24 23:47:40|85891.4|85841.4|85891.3|85841.3|85891.6|85841.6|85889.7|85839.7|16
1635119270000|2021-10-24 23:47:50|85891.2|85841.2|85887.8|85837.8|85900.9|85841.6|85886|85827.7|28
1635119280000|2021-10-24 23:48:00|85888.1|85838.1|85890.6|85840.6|85892.5|85842.5|85887.2|85837.2|44
1635119290000|2021-10-24 23:48:10|85891.3|85841.3|85903.4|85833.2|85904.8|85841.5|85890.1|85832.3|28
1635119300000|2021-10-24 23:48:20|85893|85843|85892|85842|85898.6|85848.6|85888|85838|57
1635119310000|2021-10-24 23:48:30|85893.2|85843.2|85895|85845|85895.6|85845.6|85893.2|85843.2|21
1635119320000|2021-10-24 23:48:40|85895.3|85845.3|85894.6|85844.6|85896|85846|85893.9|85843.9|21
1635119330000|2021-10-24 23:48:50|85894.4|85844.4|85896.8|85846.8|85898.2|85848.2|85894.3|85844.3|19
1635119340000|2021-10-24 23:49:00|85896.9|85846.9|85893.9|85843.9|85896.9|85846.9|85893.3|85843.3|23
1635119350000|2021-10-24 23:49:10|85892.2|85842.2|85899.5|85849.5|85918.8|85853.9|85891.6|85839.5|33
1635119360000|2021-10-24 23:49:20|85900.2|85850.2|85900.6|85850.6|85901.4|85851.4|85899.7|85849.7|14
1635119370000|2021-10-24 23:49:30|85902.6|85852.6|85897.3|85847.3|85926.5|85862.4|85896.3|85838.9|59
1635119380000|2021-10-24 23:49:40|85897.9|85847.9|85896.5|85846.5|85898.7|85848.7|85895.1|85845.1|21
1635119390000|2021-10-24 23:49:50|85897|85847|85896.9|85846.9|85898.3|85848.3|85895.4|85845.4|9
1635119400000|2021-10-24 23:50:00|85897.7|85847.7|85894.7|85844.7|85898|85848|85892.7|85842.7|31
1635119410000|2021-10-24 23:50:10|85894.2|85844.2|85895.1|85845.1|85896.3|85846.3|85893.6|85843.6|13
1635119420000|2021-10-24 23:50:20|85895.4|85845.4|85891.6|85841.6|85895.7|85845.7|85891.6|85841.6|9
1635119430000|2021-10-24 23:50:30|85892|85842|85914.4|85864.4|85921.6|85864.4|85892|85842|58
1635119440000|2021-10-24 23:50:40|85914.9|85864.9|85914.1|85864.1|85914.9|85864.9|85912.3|85862.3|33
1635119450000|2021-10-24 23:50:50|85913.9|85863.9|85914.8|85864.8|85915.2|85865.2|85913.9|85863.9|13
1635119460000|2021-10-24 23:51:00|85915.2|85865.2|85878.5|85805.5|85915.7|85865.7|85868.2|85803.4|38
1635119470000|2021-10-24 23:51:10|85865.9|85815.9|85870.8|85800.2|85887.5|85819.5|85862.2|85798.8|69
1635119480000|2021-10-24 23:51:20|85860.8|85810.8|85873.2|85801.8|85877.7|85810.8|85860.8|85795.3|32
1635119490000|2021-10-24 23:51:30|85872.9|85801.6|85872.8|85802.7|85874.4|85813.4|85863.4|85799.5|35
1635119500000|2021-10-24 23:51:40|85860.9|85810.9|85862.6|85812.6|85871.6|85812.6|85860.8|85801.1|23
1635119510000|2021-10-24 23:51:50|85862.3|85812.3|85863.9|85813.9|85864.7|85814.7|85862.3|85812.3|23
1635119520000|2021-10-24 23:52:00|85859.4|85809.4|85865.1|85793.4|85872.1|85813.4|85857.4|85793.4|46
1635119530000|2021-10-24 23:52:10|85854.2|85804.2|85858.2|85808.2|85867.4|85814.1|85848.2|85788|70
1635119540000|2021-10-24 23:52:20|85854.5|85804.5|85858.5|85808.5|85867.4|85808.5|85853|85792|38
1635119550000|2021-10-24 23:52:30|85858.7|85808.7|85852.7|85802.7|85869.9|85810.3|85850.6|85789.8|39
1635119560000|2021-10-24 23:52:40|85852.9|85802.9|85849.6|85799.6|85854.2|85804.2|85849.6|85799.6|26
1635119570000|2021-10-24 23:52:50|85850.1|85800.1|85852.7|85802.7|85852.7|85802.7|85849.3|85799.3|17
1635119580000|2021-10-24 23:53:00|85850.6|85800.6|85852|85802|85863.6|85804.7|85850.1|85793.4|32
1635119590000|2021-10-24 23:53:10|85852.3|85802.3|85850.4|85800.4|85853.3|85803.3|85847.9|85797.9|43
1635119600000|2021-10-24 23:53:20|85852.9|85802.9|85852.6|85802.6|85864.9|85814.9|85851.7|85801.7|44
1635119610000|2021-10-24 23:53:30|85854.1|85804.1|85853.8|85803.8|85855.8|85805.8|85853.3|85803.3|15
1635119620000|2021-10-24 23:53:40|85854.1|85804.1|85854.7|85804.7|85855.1|85805.1|85852.9|85802.9|11
1635119630000|2021-10-24 23:53:50|85855.3|85805.3|85854.8|85804.8|85857.4|85807.4|85852.8|85802.8|15
1635119640000|2021-10-24 23:54:00|85854.7|85804.7|85856.8|85806.8|85857.2|85807.2|85854.5|85804.5|18
1635119650000|2021-10-24 23:54:10|85856.3|85806.3|85851.1|85801.1|85858.1|85808.1|85851.1|85801.1|24
1635119660000|2021-10-24 23:54:20|85850.5|85800.5|85853.6|85803.6|85855.2|85805.2|85850.3|85800.3|20
1635119670000|2021-10-24 23:54:30|85852.6|85802.6|85854.5|85804.5|85854.5|85804.5|85852.6|85802.6|9
1635119680000|2021-10-24 23:54:40|85854.6|85804.6|85836.8|85761.1|85854.8|85804.8|85810.5|85744.6|34
1635119690000|2021-10-24 23:54:50|85842|85752.7|85836.8|85786.8|85850.8|85787|85831.6|85752.7|53
1635119700000|2021-10-24 23:55:00|85836.9|85786.9|85833.4|85783.4|85847.2|85786.9|85833.3|85772.3|32
1635119710000|2021-10-24 23:55:10|85843.3|85773.3|85845.8|85772.7|85846.2|85786.5|85833.1|85771.9|23
1635119720000|2021-10-24 23:55:20|85846.2|85772.9|85831.6|85781.6|85846.2|85781.7|85831.3|85769.7|23
1635119730000|2021-10-24 23:55:30|85842.6|85770.7|85835.1|85785.1|85842.6|85787.8|85831|85770.7|13
1635119740000|2021-10-24 23:55:40|85834.3|85784.3|85823.6|85773.6|85838.4|85785.9|85821.2|85759.7|36
1635119750000|2021-10-24 23:55:50|85822.7|85772.7|85849.9|85799.9|85873.6|85801.8|85820.8|85763.4|49
1635119760000|2021-10-24 23:56:00|85849.8|85799.8|85847.6|85797.6|85859.2|85800.1|85847.2|85787.1|24
1635119770000|2021-10-24 23:56:10|85847.4|85797.4|85857.7|85784.9|85861.5|85803.1|85847.3|85784.4|25
1635119780000|2021-10-24 23:56:20|85857.3|85784|85843.9|85793.9|85858.7|85795.4|85843.5|85784|24
1635119790000|2021-10-24 23:56:30|85843.7|85793.7|85855.8|85783|85855.8|85796.9|85841.3|85781.3|39
1635119800000|2021-10-24 23:56:40|85845.2|85795.2|85860.3|85783.8|85863.6|85798.7|85842.9|85781.7|30
1635119810000|2021-10-24 23:56:50|85861.6|85784.5|85860.3|85810.3|85880|85816.3|85843.8|85784.5|50
1635119820000|2021-10-24 23:57:00|85860.4|85810.4|85860.1|85810.1|85871.8|85812.3|85858.6|85798.2|36
1635119830000|2021-10-24 23:57:10|85860|85810|85859.5|85809.5|85871.9|85810|85859.4|85798.1|17
1635119840000|2021-10-24 23:57:20|85859.6|85809.6|85861|85811|85877.1|85812.9|85859.5|85795.4|20
1635119850000|2021-10-24 23:57:30|85871.5|85800.4|85872|85799.2|85872|85811.1|85857.5|85797.9|14
1635119860000|2021-10-24 23:57:40|85871.3|85799|85870.6|85797.8|85883.6|85811|85859.2|85789.4|24
1635119870000|2021-10-24 23:57:50|85870.5|85799|85861.4|85811.4|85871.3|85811.6|85856.6|85798.1|52
1635119880000|2021-10-24 23:58:00|85862.4|85812.4|85865.4|85815.4|85866|85816|85861.7|85811.7|37
1635119890000|2021-10-24 23:58:10|85865.5|85815.5|85865.2|85815.2|85866.5|85816.5|85864.9|85814.9|26
1635119900000|2021-10-24 23:58:20|85864.4|85814.4|85858.8|85808.8|85870.5|85817.7|85857.2|85798.7|44
1635119910000|2021-10-24 23:58:30|85858.3|85808.3|85852.1|85802.1|85859.1|85809.1|85852.1|85802.1|52
1635119920000|2021-10-24 23:58:40|85851.2|85801.2|85849.6|85799.6|85851.6|85801.6|85849.2|85799.2|22
1635119930000|2021-10-24 23:58:50|85849.7|85799.7|85854.1|85804.1|85855.2|85805.2|85849.4|85799.4|21
1635119940000|2021-10-24 23:59:00|85854.3|85804.3|85884.7|85834.7|85885.9|85834.8|85853.7|85803.7|32
1635119950000|2021-10-24 23:59:10|85884.9|85834.9|85888.1|85838.1|85900.9|85839.4|85884.1|85827.2|26
1635119960000|2021-10-24 23:59:20|85888.2|85838.2|85896.5|85846.5|85915.1|85849.5|85888.2|85829.4|32
1635119970000|2021-10-24 23:59:30|85896.1|85846.1|85887.1|85837.1|85908|85846.7|85882.7|85823.2|39
1635119980000|2021-10-24 23:59:40|85886.4|85836.4|85893.3|85822|85899.6|85838.1|85884.6|85822|28
1635119990000|2021-10-24 23:59:50|85881.9|85831.9|85883.8|85813.7|85892|85832.9|85872|85809.8|53
1635120000000|2021-10-25 00:00:00|85887.7|85811.5|85851.4|85801.4|85887.7|85816.2|85843.5|85785.9|75
1635120010000|2021-10-25 00:00:10|85851.9|85801.9|85857.9|85783.3|85859.8|85804|85846|85783.3|52
1635120020000|2021-10-25 00:00:20|85857.7|85785.6|85831.7|85781.7|85857.7|85796.8|85827.5|85769|61
1635120030000|2021-10-25 00:00:30|85832.1|85782.1|85831.2|85781.2|85833.5|85783.5|85831|85781|27
1635120040000|2021-10-25 00:00:40|85831.5|85781.5|85826|85776|85831.5|85781.5|85825.8|85775.8|35
1635120050000|2021-10-25 00:00:50|85824.6|85774.6|85818.3|85768.3|85824.6|85774.6|85818.3|85768.3|33
1635120060000|2021-10-25 00:01:00|85818.2|85768.2|85818.7|85768.7|85818.9|85768.9|85814.1|85764.1|36
1635120070000|2021-10-25 00:01:10|85818.6|85768.6|85822.2|85772.2|85823|85773|85818.6|85768.6|36
1635120080000|2021-10-25 00:01:20|85822.1|85772.1|85829.4|85779.4|85829.4|85779.4|85822.1|85772.1|33
1635120090000|2021-10-25 00:01:30|85829.1|85779.1|85830.3|85780.3|85830.4|85780.4|85828.9|85778.9|11
1635120100000|2021-10-25 00:01:40|85830.5|85780.5|85847.8|85797.8|85853.9|85803.9|85829.9|85779.9|51
1635120110000|2021-10-25 00:01:50|85847.9|85797.9|85850.6|85800.6|85850.6|85800.6|85847.9|85797.9|41
1635120120000|2021-10-25 00:02:00|85850.5|85800.5|85865.9|85815.9|85868.2|85818.2|85850.5|85800.5|45
1635120130000|2021-10-25 00:02:10|85866|85816|85866.2|85816.2|85867.2|85817.2|85864.6|85814.6|41
1635120140000|2021-10-25 00:02:20|85866.5|85816.5|85855.7|85805.7|85867.5|85817.5|85855.4|85805.4|28
1635120150000|2021-10-25 00:02:30|85856.2|85806.2|85844.6|85794.6|85856.4|85806.4|85843.8|85793.8|58
1635120160000|2021-10-25 00:02:40|85844.7|85794.7|85849.9|85799.9|85850.1|85800.1|85842.8|85792.8|59
1635120170000|2021-10-25 00:02:50|85850.8|85800.8|85855.4|85805.4|85856|85806|85850.8|85800.8|43
1635120180000|2021-10-25 00:03:00|85855.5|85805.5|85860.3|85810.3|85860.5|85810.5|85855.3|85805.3|34
1635120190000|2021-10-25 00:03:10|85860.9|85810.9|85863.8|85813.8|85864.4|85814.4|85859.5|85809.5|26
1635120200000|2021-10-25 00:03:20|85863.9|85813.9|85868.3|85818.3|85870.8|85820.8|85863.1|85813.1|41
1635120210000|2021-10-25 00:03:30|85868.2|85818.2|85870.9|85820.9|85870.9|85820.9|85866.7|85816.7|43
1635120220000|2021-10-25 00:03:40|85870.8|85820.8|85871.4|85821.4|85871.5|85821.5|85870.7|85820.7|27
1635120230000|2021-10-25 00:03:50|85871.3|85821.3|85872.7|85822.7|85873.9|85823.9|85870.8|85820.8|39
1635120240000|2021-10-25 00:04:00|85872.9|85822.9|85863.5|85813.5|85873.1|85823.1|85861|85811|58
1635120250000|2021-10-25 00:04:10|85862.1|85812.1|85827.9|85777.9|85862.1|85812.1|85826.1|85771.9|73
1635120260000|2021-10-25 00:04:20|85828.9|85778.9|85806.3|85756.3|85828.9|85778.9|85805.6|85755.6|48
1635120270000|2021-10-25 00:04:30|85806.8|85756.8|85794.8|85744.8|85809.3|85759.3|85791.5|85741.5|40
1635120280000|2021-10-25 00:04:40|85794.6|85744.6|85791.9|85741.9|85796.4|85746.4|85791.9|85741.9|43
1635120290000|2021-10-25 00:04:50|85793.1|85743.1|85793.6|85743.6|85795|85745|85792.9|85742.9|25
1635120300000|2021-10-25 00:05:00|85792|85742|85790.2|85740.2|85794.7|85744.7|85790.2|85740.2|34
1635120310000|2021-10-25 00:05:10|85790.7|85740.7|85789.1|85739.1|85790.7|85740.7|85787.1|85737.1|36
1635120320000|2021-10-25 00:05:20|85789.3|85739.3|85799.5|85749.5|85800.3|85750.3|85786.9|85736.9|33
1635120330000|2021-10-25 00:05:30|85799.7|85749.7|85819.8|85769.8|85821.9|85771.9|85797|85747|45
1635120340000|2021-10-25 00:05:40|85822.8|85772.8|85830.5|85780.5|85847.8|85783.6|85821|85765.2|71
1635120350000|2021-10-25 00:05:50|85830.1|85780.1|85834.1|85784.1|85843.6|85785.8|85829.8|85771.8|66
1635120360000|2021-10-25 00:06:00|85834|85784|85835.5|85785.5|85836.6|85786.6|85833.3|85783.3|52
1635120370000|2021-10-25 00:06:10|85835|85785|85835.1|85785.1|85836.6|85786.6|85834.7|85784.7|48
1635120380000|2021-10-25 00:06:20|85834.4|85784.4|85830.4|85780.4|85835.8|85785.8|85828.8|85778.8|43
1635120390000|2021-10-25 00:06:30|85830.5|85780.5|85830.2|85780.2|85833.6|85783.6|85828.4|85778.4|40
1635120400000|2021-10-25 00:06:40|85828.7|85778.7|85832.9|85782.9|85834.1|85784.1|85828.7|85778.7|49
1635120410000|2021-10-25 00:06:50|85832.7|85782.7|85834.7|85784.7|85837.2|85787.2|85832.7|85782.7|49
1635120420000|2021-10-25 00:07:00|85834.4|85784.4|85834.1|85784.1|85835.9|85785.9|85830.7|85780.7|55
1635120430000|2021-10-25 00:07:10|85833.9|85783.9|85830.7|85780.7|85836|85786|85829|85779|64
1635120440000|2021-10-25 00:07:20|85830.8|85780.8|85829.1|85779.1|85831.3|85781.3|85825|85775|56
1635120450000|2021-10-25 00:07:30|85828.6|85778.6|85829.8|85779.8|85830.7|85780.7|85824.5|85774.5|51
1635120460000|2021-10-25 00:07:40|85830.6|85780.6|85831|85781|85831.8|85781.8|85826.3|85776.3|60
1635120470000|2021-10-25 00:07:50|85830.4|85780.4|85831.5|85781.5|85832.2|85782.2|85830.3|85780.3|56
1635120480000|2021-10-25 00:08:00|85832.1|85782.1|85823.7|85773.7|85832.1|85782.1|85823.7|85773.7|53
1635120490000|2021-10-25 00:08:10|85826.6|85756.1|85791|85741|85827|85764|85790.4|85732.7|59
1635120500000|2021-10-25 00:08:20|85791.7|85741.7|85791.5|85741.5|85792.9|85742.9|85787.5|85737.5|36
1635120510000|2021-10-25 00:08:30|85790.8|85740.8|85792|85742|85794.3|85744.3|85790.6|85740.6|31
1635120520000|2021-10-25 00:08:40|85791.7|85741.7|85792.6|85742.6|85794.1|85744.1|85789.1|85739.1|37
1635120530000|2021-10-25 00:08:50|85793|85743|85794.6|85744.6|85794.8|85744.8|85791|85741|10
1635120540000|2021-10-25 00:09:00|85808.6|85731.7|85799.7|85749.7|85808.6|85749.7|85793.3|85731.7|41
1635120550000|2021-10-25 00:09:10|85799.9|85749.9|85799.1|85749.1|85803.5|85753.5|85797.6|85747.6|56
1635120560000|2021-10-25 00:09:20|85798.5|85748.5|85795.3|85745.3|85799.9|85749.9|85795.3|85745.3|34
1635120570000|2021-10-25 00:09:30|85795.1|85745.1|85797.5|85747.5|85797.7|85747.7|85793.9|85743.9|36
1635120580000|2021-10-25 00:09:40|85798.1|85748.1|85798.7|85748.7|85798.8|85748.8|85795.1|85745.1|36
1635120590000|2021-10-25 00:09:50|85799.5|85749.5|85800.3|85750.3|85800.8|85750.8|85798.6|85748.6|29
1635120600000|2021-10-25 00:10:00|85800.1|85750.1|85799.4|85749.4|85800.7|85750.7|85798.4|85748.4|39
1635120610000|2021-10-25 00:10:10|85799.8|85749.8|85801.8|85751.8|85804.4|85754.4|85799.6|85749.6|34
1635120620000|2021-10-25 00:10:20|85802|85752|85801.9|85751.9|85804.3|85754.3|85799.9|85749.9|47
1635120630000|2021-10-25 00:10:30|85802.4|85752.4|85800.7|85750.7|85805.4|85755.4|85800.7|85750.7|46
1635120640000|2021-10-25 00:10:40|85800.6|85750.6|85799.8|85749.8|85802.8|85752.8|85799.2|85749.2|44
1635120650000|2021-10-25 00:10:50|85799.9|85749.9|85801.6|85751.6|85803.1|85753.1|85799.3|85749.3|34
1635120660000|2021-10-25 00:11:00|85801.4|85751.4|85795.7|85745.7|85805.8|85755.8|85793.9|85743.9|46
1635120670000|2021-10-25 00:11:10|85795.6|85745.6|85790.5|85740.5|85796.9|85746.9|85790.5|85740.5|36
1635120680000|2021-10-25 00:11:20|85791.2|85741.2|85794.1|85744.1|85794.8|85744.8|85790.8|85740.8|36
1635120690000|2021-10-25 00:11:30|85794|85744|85792.2|85742.2|85794.4|85744.4|85790.9|85740.9|46
1635120700000|2021-10-25 00:11:40|85791.8|85741.8|85792.4|85742.4|85792.4|85742.4|85789.9|85739.9|30
1635120710000|2021-10-25 00:11:50|85792.1|85742.1|85791.9|85741.9|85793.9|85743.9|85791.1|85741.1|21
1635120720000|2021-10-25 00:12:00|85792.3|85742.3|85787.4|85737.4|85794.2|85744.2|85786.9|85736.9|38
1635120730000|2021-10-25 00:12:10|85787.6|85737.6|85789.2|85739.2|85790.6|85740.6|85787.6|85737.6|12
1635120740000|2021-10-25 00:12:20|85788.7|85738.7|85790.5|85740.5|85791.9|85741.9|85788.7|85738.7|26
1635120750000|2021-10-25 00:12:30|85790.2|85740.2|85790.8|85740.8|85791.6|85741.6|85789.6|85739.6|25
1635120760000|2021-10-25 00:12:40|85790.3|85740.3|85790.6|85740.6|85790.6|85740.6|85789.3|85739.3|17
1635120770000|2021-10-25 00:12:50|85789.8|85739.8|85789.6|85739.6|85790.8|85740.8|85789.3|85739.3|21
1635120780000|2021-10-25 00:13:00|85789.4|85739.4|85789.1|85739.1|85790.8|85740.8|85787.1|85737.1|26
1635120790000|2021-10-25 00:13:10|85789.2|85739.2|85790|85740|85790.5|85740.5|85786.7|85736.7|40
1635120800000|2021-10-25 00:13:20|85789.7|85739.7|85788.6|85738.6|85790.3|85740.3|85788.2|85738.2|21
1635120810000|2021-10-25 00:13:30|85788.1|85738.1|85788.2|85738.2|85790|85740|85786.7|85736.7|24
1635120820000|2021-10-25 00:13:40|85789.1|85739.1|85789.2|85739.2|85789.6|85739.6|85787.9|85737.9|20
1635120830000|2021-10-25 00:13:50|85789.3|85739.3|85788.6|85738.6|85789.5|85739.5|85788|85738|18
1635120840000|2021-10-25 00:14:00|85788.2|85738.2|85797.9|85747.9|85797.9|85747.9|85788.2|85738.2|36
1635120850000|2021-10-25 00:14:10|85798.2|85748.2|85795.5|85745.5|85798.9|85748.9|85795.3|85745.3|18
1635120860000|2021-10-25 00:14:20|85795.7|85745.7|85794.9|85744.9|85795.9|85745.9|85794.7|85744.7|13
1635120870000|2021-10-25 00:14:30|85794.2|85744.2|85795.5|85745.5|85795.5|85745.5|85794.2|85744.2|17
1635120880000|2021-10-25 00:14:40|85793.9|85743.9|85796.1|85746.1|85796.1|85746.1|85793.7|85743.7|26
1635120890000|2021-10-25 00:14:50|85795.6|85745.6|85800.5|85750.5|85803.6|85753.6|85795|85745|32
1635120900000|2021-10-25 00:15:00|85802.6|85752.6|85805.8|85755.8|85805.8|85755.8|85800.4|85750.4|29
1635120910000|2021-10-25 00:15:10|85806|85756|85804.5|85754.5|85806.2|85756.2|85804.4|85754.4|28
1635120920000|2021-10-25 00:15:20|85804.4|85754.4|85799.9|85749.9|85805.6|85755.6|85799.4|85749.4|46
1635120930000|2021-10-25 00:15:30|85801.3|85751.3|85799.3|85749.3|85801.7|85751.7|85798.9|85748.9|32
1635120940000|2021-10-25 00:15:40|85799.5|85749.5|85801.3|85751.3|85804.1|85754.1|85799.5|85749.5|33
1635120950000|2021-10-25 00:15:50|85800.5|85750.5|85803|85753|85803|85753|85800.2|85750.2|25
1635120960000|2021-10-25 00:16:00|85802.7|85752.7|85805.1|85755.1|85805.6|85755.6|85802.4|85752.4|18
1635120970000|2021-10-25 00:16:10|85805.2|85755.2|85795.9|85745.9|85806.1|85756.1|85794.7|85744.7|30
1635120980000|2021-10-25 00:16:20|85796|85746|85799.8|85749.8|85800.1|85750.1|85794.9|85744.9|36
1635120990000|2021-10-25 00:16:30|85800.3|85750.3|85800.1|85750.1|85801.3|85751.3|85797.7|85747.7|32
1635121000000|2021-10-25 00:16:40|85800.4|85750.4|85796.8|85746.8|85800.6|85750.6|85795.8|85745.8|39
1635121010000|2021-10-25 00:16:50|85796.7|85746.7|85794.2|85744.2|85796.7|85746.7|85793.7|85743.7|40
1635121020000|2021-10-25 00:17:00|85794.5|85744.5|85793.8|85743.8|85794.8|85744.8|85793.3|85743.3|37
1635121030000|2021-10-25 00:17:10|85794|85744|85796|85746|85796|85746|85794|85744|16
1635121040000|2021-10-25 00:17:20|85795.2|85745.2|85796.6|85746.6|85797.3|85747.3|85795.2|85745.2|13
1635121050000|2021-10-25 00:17:30|85796.2|85746.2|85797.6|85747.6|85797.6|85747.6|85795.6|85745.6|30
1635121060000|2021-10-25 00:17:40|85799.9|85749.9|85799.7|85749.7|85799.9|85749.9|85797.1|85747.1|23
1635121070000|2021-10-25 00:17:50|85799.3|85749.3|85799.1|85749.1|85799.9|85749.9|85797.5|85747.5|27
1635121080000|2021-10-25 00:18:00|85799.6|85749.6|85798.6|85748.6|85801.4|85751.4|85798.1|85748.1|21
1635121090000|2021-10-25 00:18:10|85798.2|85748.2|85791.1|85741.1|85799.1|85749.1|85790.3|85740.3|23
1635121100000|2021-10-25 00:18:20|85790.8|85740.8|85808.3|85758.3|85811.7|85761.7|85789.7|85739.7|32
1635121110000|2021-10-25 00:18:30|85810|85760|85813.2|85763.2|85814.3|85764.3|85804.3|85754.3|26
1635121120000|2021-10-25 00:18:40|85812.3|85762.3|85811.4|85761.4|85813.3|85763.3|85811.4|85761.4|20
1635121130000|2021-10-25 00:18:50|85812.9|85762.9|85816.7|85766.7|85817.8|85767.8|85812.3|85762.3|33
1635121140000|2021-10-25 00:19:00|85816.6|85766.6|85819|85769|85819|85769|85815.1|85765.1|18
1635121150000|2021-10-25 00:19:10|85818.6|85768.6|85819.9|85769.9|85822.3|85772.3|85817.1|85767.1|21
1635121160000|2021-10-25 00:19:20|85820.2|85770.2|85820.9|85770.9|85822.3|85772.3|85819.2|85769.2|13
1635121170000|2021-10-25 00:19:30|85820.7|85770.7|85819.9|85769.9|85821.8|85771.8|85819.7|85769.7|30
1635121180000|2021-10-25 00:19:40|85819.1|85769.1|85797.8|85747.8|85820|85770|85797.8|85747.8|36
1635121190000|2021-10-25 00:19:50|85798.5|85748.5|85792.7|85742.7|85798.7|85748.7|85787.6|85737.6|43
1635121200000|2021-10-25 00:20:00|85792.6|85742.6|85784.6|85734.6|85793.8|85743.8|85782.5|85732.5|31
1635121210000|2021-10-25 00:20:10|85784.3|85734.3|85783.3|85733.3|85785.9|85735.9|85783|85733|32
1635121220000|2021-10-25 00:20:20|85783.1|85733.1|85782.5|85732.5|85783.9|85733.9|85782.2|85732.2|16
1635121230000|2021-10-25 00:20:30|85782.3|85732.3|85782.6|85732.6|85784|85734|85782.3|85732.3|15
1635121240000|2021-10-25 00:20:40|85783.9|85733.9|85783.5|85733.5|85783.9|85733.9|85782.1|85732.1|13
1635121250000|2021-10-25 00:20:50|85785.4|85735.4|85783.8|85733.8|85785.7|85735.7|85783.8|85733.8|15
1635121260000|2021-10-25 00:21:00|85788.5|85738.5|85791.4|85741.4|85792|85742|85787.4|85737.4|45
1635121270000|2021-10-25 00:21:10|85791.3|85741.3|85790.9|85740.9|85792.1|85742.1|85789.9|85739.9|14
1635121280000|2021-10-25 00:21:20|85790.8|85740.8|85795|85745|85796.8|85746.8|85790.8|85740.8|27
1635121290000|2021-10-25 00:21:30|85795.1|85745.1|85795.3|85745.3|85795.8|85745.8|85794.3|85744.3|18
1635121300000|2021-10-25 00:21:40|85794.4|85744.4|85796.4|85746.4|85796.4|85746.4|85794.4|85744.4|19
1635121310000|2021-10-25 00:21:50|85796.5|85746.5|85800.2|85750.2|85800.4|85750.4|85796.5|85746.5|40
1635121320000|2021-10-25 00:22:00|85800.5|85750.5|85798.9|85748.9|85800.5|85750.5|85798.5|85748.5|20
1635121330000|2021-10-25 00:22:10|85799.2|85749.2|85801.4|85751.4|85802.9|85752.9|85798.6|85748.6|33
1635121340000|2021-10-25 00:22:20|85801.2|85751.2|85803.5|85753.5|85803.6|85753.6|85799.5|85749.5|27
1635121350000|2021-10-25 00:22:30|85803|85753|85802.6|85752.6|85803.9|85753.9|85802.4|85752.4|22
1635121360000|2021-10-25 00:22:40|85802.7|85752.7|85800.1|85750.1|85803.2|85753.2|85800.1|85750.1|20
1635121370000|2021-10-25 00:22:50|85801.2|85751.2|85798.5|85748.5|85801.2|85751.2|85798.5|85748.5|18
1635121380000|2021-10-25 00:23:00|85798.8|85748.8|85799.4|85749.4|85800.7|85750.7|85798|85748|14
1635121390000|2021-10-25 00:23:10|85799.8|85749.8|85799.1|85749.1|85799.9|85749.9|85798.9|85748.9|8
1635121400000|2021-10-25 00:23:20|85798.8|85748.8|85795.5|85745.5|85800.7|85750.7|85795|85745|20
1635121410000|2021-10-25 00:23:30|85795.3|85745.3|85795.5|85745.5|85796.5|85746.5|85794.9|85744.9|18
1635121420000|2021-10-25 00:23:40|85796.1|85746.1|85794|85744|85796.1|85746.1|85793.9|85743.9|17
1635121430000|2021-10-25 00:23:50|85793.8|85743.8|85792.6|85742.6|85794.1|85744.1|85792.6|85742.6|10
1635121440000|2021-10-25 00:24:00|85792.5|85742.5|85792.2|85742.2|85792.5|85742.5|85791.5|85741.5|13
1635121450000|2021-10-25 00:24:10|85792.3|85742.3|85792.5|85742.5|85793.1|85743.1|85791.3|85741.3|20
1635121460000|2021-10-25 00:24:20|85792.4|85742.4|85792.6|85742.6|85793.3|85743.3|85791.5|85741.5|16
1635121470000|2021-10-25 00:24:30|85792.2|85742.2|85791.8|85741.8|85792.4|85742.4|85790.6|85740.6|14
1635121480000|2021-10-25 00:24:40|85791.9|85741.9|85792.2|85742.2|85792.7|85742.7|85791.7|85741.7|13
1635121490000|2021-10-25 00:24:50|85792.5|85742.5|85792.9|85742.9|85792.9|85742.9|85792.5|85742.5|4
1635121500000|2021-10-25 00:25:00|85792.8|85742.8|85792.5|85742.5|85794.6|85744.6|85791.7|85741.7|23
1635121510000|2021-10-25 00:25:10|85792.6|85742.6|85794.7|85744.7|85794.7|85744.7|85791.1|85741.1|15
1635121520000|2021-10-25 00:25:20|85794.5|85744.5|85794.1|85744.1|85794.5|85744.5|85793.6|85743.6|6
1635121530000|2021-10-25 00:25:30|85794.5|85744.5|85792.6|85742.6|85794.5|85744.5|85792.5|85742.5|11
1635121540000|2021-10-25 00:25:40|85792.8|85742.8|85793.8|85743.8|85793.8|85743.8|85792.8|85742.8|4
1635121550000|2021-10-25 00:25:50|85793.2|85743.2|85792.9|85742.9|85793.2|85743.2|85792.6|85742.6|5
1635121560000|2021-10-25 00:26:00|85793.6|85743.6|85792.7|85742.7|85795|85745|85792.5|85742.5|13
1635121570000|2021-10-25 00:26:10|85793.1|85743.1|85793.5|85743.5|85793.7|85743.7|85789.9|85739.9|22
1635121580000|2021-10-25 00:26:20|85793.6|85743.6|85794.2|85744.2|85795|85745|85793.6|85743.6|16
1635121590000|2021-10-25 00:26:30|85794.6|85744.6|85795|85745|85795.1|85745.1|85794.2|85744.2|5
1635121600000|2021-10-25 00:26:40|85794.5|85744.5|85792.4|85742.4|85795|85745|85792.4|85742.4|15
1635121610000|2021-10-25 00:26:50|85792.3|85742.3|85793.4|85743.4|85793.4|85743.4|85792.1|85742.1|8
1635121620000|2021-10-25 00:27:00|85793.6|85743.6|85793.9|85743.9|85794.6|85744.6|85792.5|85742.5|11
1635121630000|2021-10-25 00:27:10|85794|85744|85798.6|85748.6|85798.7|85748.7|85791|85741|31
1635121640000|2021-10-25 00:27:20|85798.5|85748.5|85798.9|85748.9|85799.2|85749.2|85798.4|85748.4|8
1635121650000|2021-10-25 00:27:30|85798.4|85748.4|85798.7|85748.7|85798.7|85748.7|85797.9|85747.9|8
1635121660000|2021-10-25 00:27:40|85799.2|85749.2|85797.8|85747.8|85799.2|85749.2|85797.3|85747.3|13
1635121670000|2021-10-25 00:27:50|85797.9|85747.9|85797.5|85747.5|85798.5|85748.5|85797.1|85747.1|15
1635121680000|2021-10-25 00:28:00|85797.4|85747.4|85798.3|85748.3|85799.9|85749.9|85797.4|85747.4|14
1635121690000|2021-10-25 00:28:10|85798.4|85748.4|85798.7|85748.7|85799.6|85749.6|85797|85747|18
1635121700000|2021-10-25 00:28:20|85798.8|85748.8|85798.7|85748.7|85800.7|85750.7|85798.3|85748.3|24
1635121710000|2021-10-25 00:28:30|85798.8|85748.8|85798.4|85748.4|85799.9|85749.9|85797.2|85747.2|31
1635121720000|2021-10-25 00:28:40|85798.7|85748.7|85797.8|85747.8|85798.9|85748.9|85797.6|85747.6|24
1635121730000|2021-10-25 00:28:50|85798.4|85748.4|85799.1|85749.1|85799.1|85749.1|85797|85747|13
1635121740000|2021-10-25 00:29:00|85799|85749|85800.9|85750.9|85801.4|85751.4|85797.7|85747.7|23
1635121750000|2021-10-25 00:29:10|85801|85751|85801|85751|85801.5|85751.5|85800.7|85750.7|11
1635121760000|2021-10-25 00:29:20|85801.8|85751.8|85801.6|85751.6|85802.3|85752.3|85801.1|85751.1|9
1635121770000|2021-10-25 00:29:30|85801.8|85751.8|85801.7|85751.7|85802.5|85752.5|85800.8|85750.8|13
1635121780000|2021-10-25 00:29:40|85801.2|85751.2|85801.8|85751.8|85803.7|85753.7|85799.9|85749.9|19
1635121790000|2021-10-25 00:29:50|85802.3|85752.3|85803.7|85753.7|85805.2|85755.2|85802.1|85752.1|30
1635121800000|2021-10-25 00:30:00|85802.4|85752.4|85802.6|85752.6|85803.5|85753.5|85802.3|85752.3|22
1635121810000|2021-10-25 00:30:10|85802.5|85752.5|85818.9|85768.9|85819.4|85769.4|85802.5|85752.5|20
1635121820000|2021-10-25 00:30:20|85818.4|85768.4|85818.1|85768.1|85820.3|85770.3|85813.3|85763.3|41
1635121830000|2021-10-25 00:30:30|85816.8|85766.8|85820.2|85770.2|85820.4|85770.4|85814.7|85764.7|20
1635121840000|2021-10-25 00:30:40|85820.1|85770.1|85800.3|85750.3|85820.8|85770.8|85800.3|85750.3|44
1635121850000|2021-10-25 00:30:50|85800.4|85750.4|85800.6|85750.6|85802|85752|85797.5|85747.5|39
1635121860000|2021-10-25 00:31:00|85800.7|85750.7|85798.8|85748.8|85801.8|85751.8|85798.5|85748.5|39
1635121870000|2021-10-25 00:31:10|85798.9|85748.9|85800.2|85750.2|85800.4|85750.4|85796.3|85746.3|32
1635121880000|2021-10-25 00:31:20|85800.6|85750.6|85800.2|85750.2|85800.6|85750.6|85798.5|85748.5|26
1635121890000|2021-10-25 00:31:30|85798.9|85748.9|85803.4|85753.4|85803.4|85753.4|85798.2|85748.2|30
1635121900000|2021-10-25 00:31:40|85803.3|85753.3|85805.1|85755.1|85806.7|85756.7|85803.3|85753.3|36
1635121910000|2021-10-25 00:31:50|85805.5|85755.5|85807.4|85757.4|85809.2|85759.2|85805.3|85755.3|42
1635121920000|2021-10-25 00:32:00|85807.2|85757.2|85807.6|85757.6|85809.3|85759.3|85805.3|85755.3|44
1635121930000|2021-10-25 00:32:10|85808.5|85758.5|85807.4|85757.4|85808.5|85758.5|85806.9|85756.9|32
1635121940000|2021-10-25 00:32:20|85807.3|85757.3|85807.4|85757.4|85808.1|85758.1|85806.4|85756.4|44
1635121950000|2021-10-25 00:32:30|85807|85757|85807.5|85757.5|85807.5|85757.5|85805.4|85755.4|47
1635121960000|2021-10-25 00:32:40|85807.2|85757.2|85806.7|85756.7|85807.8|85757.8|85806.1|85756.1|25
1635121970000|2021-10-25 00:32:50|85806.9|85756.9|85808.8|85758.8|85810.3|85760.3|85806.5|85756.5|19
1635121980000|2021-10-25 00:33:00|85808.3|85758.3|85807.2|85757.2|85808.5|85758.5|85806.9|85756.9|31
1635121990000|2021-10-25 00:33:10|85807.3|85757.3|85807.6|85757.6|85808.2|85758.2|85806.8|85756.8|28
1635122000000|2021-10-25 00:33:20|85807.9|85757.9|85807.6|85757.6|85810.3|85760.3|85806.9|85756.9|44
1635122010000|2021-10-25 00:33:30|85808|85758|85807|85757|85808.5|85758.5|85806.4|85756.4|19
1635122020000|2021-10-25 00:33:40|85806.7|85756.7|85807.6|85757.6|85809.1|85759.1|85806.5|85756.5|21
1635122030000|2021-10-25 00:33:50|85807|85757|85809.2|85759.2|85809.5|85759.5|85805.6|85755.6|19
1635122040000|2021-10-25 00:34:00|85809.1|85759.1|85809.7|85759.7|85810|85760|85808.2|85758.2|26
1635122050000|2021-10-25 00:34:10|85809.6|85759.6|85810.5|85760.5|85814.3|85764.3|85809.6|85759.6|32
1635122060000|2021-10-25 00:34:20|85810.1|85760.1|85807.3|85757.3|85811.3|85761.3|85805.7|85755.7|28
1635122070000|2021-10-25 00:34:30|85807.5|85757.5|85807.3|85757.3|85807.6|85757.6|85805.5|85755.5|22
1635122080000|2021-10-25 00:34:40|85807.6|85757.6|85807.8|85757.8|85808.1|85758.1|85807.3|85757.3|11
1635122090000|2021-10-25 00:34:50|85807.5|85757.5|85803.8|85753.8|85808.3|85758.3|85801.8|85751.8|24
1635122100000|2021-10-25 00:35:00|85803.7|85753.7|85802|85752|85803.7|85753.7|85800.7|85750.7|28
1635122110000|2021-10-25 00:35:10|85802.1|85752.1|85801|85751|85802.1|85752.1|85800.4|85750.4|14
1635122120000|2021-10-25 00:35:20|85801.1|85751.1|85801.1|85751.1|85801.4|85751.4|85799.2|85749.2|10
1635122130000|2021-10-25 00:35:30|85801|85751|85801.2|85751.2|85801.7|85751.7|85799.7|85749.7|16
1635122140000|2021-10-25 00:35:40|85800.7|85750.7|85801.8|85751.8|85802.5|85752.5|85799.8|85749.8|9
1635122150000|2021-10-25 00:35:50|85802.5|85752.5|85800.5|85750.5|85802.5|85752.5|85800.2|85750.2|15
1635122160000|2021-10-25 00:36:00|85800.7|85750.7|85800.7|85750.7|85801|85751|85799.7|85749.7|6
1635122170000|2021-10-25 00:36:10|85800.9|85750.9|85800.4|85750.4|85800.9|85750.9|85799.4|85749.4|5
1635122180000|2021-10-25 00:36:20|85800.8|85750.8|85799.6|85749.6|85800.8|85750.8|85798.3|85748.3|7
1635122190000|2021-10-25 00:36:30|85798.4|85748.4|85799|85749|85801.4|85751.4|85798.4|85748.4|14
1635122200000|2021-10-25 00:36:40|85799.7|85749.7|85800.6|85750.6|85800.9|85750.9|85798.4|85748.4|9
1635122210000|2021-10-25 00:36:50|85800|85750|85800.8|85750.8|85801|85751|85798.7|85748.7|27
1635122220000|2021-10-25 00:37:00|85800.7|85750.7|85800.8|85750.8|85801.7|85751.7|85800.4|85750.4|22
1635122230000|2021-10-25 00:37:10|85800.9|85750.9|85800.2|85750.2|85801.1|85751.1|85800|85750|24
1635122240000|2021-10-25 00:37:20|85800|85750|85799.8|85749.8|85801.3|85751.3|85799.6|85749.6|19
1635122250000|2021-10-25 00:37:30|85799.9|85749.9|85802.5|85752.5|85802.6|85752.6|85798.5|85748.5|30
1635122260000|2021-10-25 00:37:40|85802.3|85752.3|85804|85754|85804.8|85754.8|85800.8|85750.8|17
1635122270000|2021-10-25 00:37:50|85804.2|85754.2|85801.6|85751.6|85804.2|85754.2|85801.1|85751.1|29
1635122280000|2021-10-25 00:38:00|85801.1|85751.1|85800.5|85750.5|85801.8|85751.8|85800|85750|34
1635122290000|2021-10-25 00:38:10|85800.1|85750.1|85798|85748|85800.5|85750.5|85796.9|85746.9|39
1635122300000|2021-10-25 00:38:20|85797.5|85747.5|85801.7|85751.7|85802.4|85752.4|85797.4|85747.4|49
1635122310000|2021-10-25 00:38:30|85801.6|85751.6|85802.5|85752.5|85804.2|85754.2|85800.2|85750.2|39
1635122320000|2021-10-25 00:38:40|85802.3|85752.3|85801.1|85751.1|85803.2|85753.2|85800.5|85750.5|24
1635122330000|2021-10-25 00:38:50|85800.8|85750.8|85802.2|85752.2|85802.6|85752.6|85800.8|85750.8|16
1635122340000|2021-10-25 00:39:00|85802.3|85752.3|85803.1|85753.1|85804.4|85754.4|85801.2|85751.2|21
1635122350000|2021-10-25 00:39:10|85803.6|85753.6|85805.1|85755.1|85806.1|85756.1|85803.6|85753.6|5
1635122360000|2021-10-25 00:39:20|85803.9|85753.9|85805|85755|85805.7|85755.7|85803.9|85753.9|16
1635122370000|2021-10-25 00:39:30|85804.2|85754.2|85804.5|85754.5|85805|85755|85804.1|85754.1|14
1635122380000|2021-10-25 00:39:40|85804.8|85754.8|85805.5|85755.5|85806.3|85756.3|85804.6|85754.6|16
1635122390000|2021-10-25 00:39:50|85805.8|85755.8|85805|85755|85805.8|85755.8|85803.1|85753.1|14
1635122400000|2021-10-25 00:40:00|85804.4|85754.4|85803.6|85753.6|85804.7|85754.7|85802.7|85752.7|19
1635122410000|2021-10-25 00:40:10|85804.1|85754.1|85801.7|85751.7|85804.4|85754.4|85800.8|85750.8|29
1635122420000|2021-10-25 00:40:20|85801|85751|85801.8|85751.8|85803.2|85753.2|85800.7|85750.7|14
1635122430000|2021-10-25 00:40:30|85802.4|85752.4|85803.2|85753.2|85804.4|85754.4|85802.1|85752.1|53
1635122440000|2021-10-25 00:40:40|85803.1|85753.1|85801|85751|85803.7|85753.7|85801|85751|37
1635122450000|2021-10-25 00:40:50|85801.5|85751.5|85801.7|85751.7|85804|85754|85800.8|85750.8|25
1635122460000|2021-10-25 00:41:00|85803.7|85753.7|85803.6|85753.6|85805.4|85755.4|85802.5|85752.5|45
1635122470000|2021-10-25 00:41:10|85804|85754|85804.6|85754.6|85805.2|85755.2|85802|85752|37
1635122480000|2021-10-25 00:41:20|85805|85755|85802.3|85752.3|85805|85755|85801.2|85751.2|37
1635122490000|2021-10-25 00:41:30|85803.1|85753.1|85808.3|85758.3|85809.8|85759.8|85803.1|85753.1|48
1635122500000|2021-10-25 00:41:40|85808.5|85758.5|85807.8|85757.8|85809.4|85759.4|85807.6|85757.6|44
1635122510000|2021-10-25 00:41:50|85808.1|85758.1|85807.7|85757.7|85808.3|85758.3|85807.7|85757.7|11
1635122520000|2021-10-25 00:42:00|85808|85758|85808.6|85758.6|85808.9|85758.9|85807.4|85757.4|13
1635122530000|2021-10-25 00:42:10|85806.8|85756.8|85804.4|85754.4|85807.9|85757.9|85803.1|85753.1|26
1635122540000|2021-10-25 00:42:20|85805.4|85755.4|85805.5|85755.5|85806|85756|85804.6|85754.6|36
1635122550000|2021-10-25 00:42:30|85805.7|85755.7|85805.8|85755.8|85806.6|85756.6|85805.2|85755.2|26
1635122560000|2021-10-25 00:42:40|85805.6|85755.6|85806|85756|85806.5|85756.5|85805.1|85755.1|26
1635122570000|2021-10-25 00:42:50|85805.9|85755.9|85807.5|85757.5|85808.1|85758.1|85805.9|85755.9|12
1635122580000|2021-10-25 00:43:00|85807.9|85757.9|85813.1|85763.1|85813.1|85763.1|85806.4|85756.4|31
1635122590000|2021-10-25 00:43:10|85812.9|85762.9|85808.3|85758.3|85812.9|85762.9|85808.3|85758.3|35
1635122600000|2021-10-25 00:43:20|85808|85758|85807.1|85757.1|85809.7|85759.7|85807.1|85757.1|30
1635122610000|2021-10-25 00:43:30|85807|85757|85807.3|85757.3|85807.9|85757.9|85806.5|85756.5|18
1635122620000|2021-10-25 00:43:40|85807.4|85757.4|85805.5|85755.5|85808.8|85758.8|85804.5|85754.5|38
1635122630000|2021-10-25 00:43:50|85804.7|85754.7|85807|85757|85807.4|85757.4|85804.1|85754.1|53
1635122640000|2021-10-25 00:44:00|85806.9|85756.9|85807.8|85757.8|85808.3|85758.3|85806.4|85756.4|27
1635122650000|2021-10-25 00:44:10|85807.5|85757.5|85804.9|85754.9|85808.2|85758.2|85803|85753|26
1635122660000|2021-10-25 00:44:20|85805.2|85755.2|85801.1|85751.1|85807|85757|85801.1|85751.1|35
1635122670000|2021-10-25 00:44:30|85801.2|85751.2|85802.1|85752.1|85804.6|85754.6|85801.1|85751.1|34
1635122680000|2021-10-25 00:44:40|85801.2|85751.2|85801.9|85751.9|85803.6|85753.6|85801.2|85751.2|28
1635122690000|2021-10-25 00:44:50|85802.2|85752.2|85800.6|85750.6|85802.5|85752.5|85800.6|85750.6|17
1635122700000|2021-10-25 00:45:00|85800.1|85750.1|85801.1|85751.1|85801.3|85751.3|85799.8|85749.8|23
1635122710000|2021-10-25 00:45:10|85801.5|85751.5|85801.3|85751.3|85802.7|85752.7|85800.5|85750.5|31
1635122720000|2021-10-25 00:45:20|85800.3|85750.3|85797.2|85747.2|85802.9|85752.9|85797.2|85747.2|32
1635122730000|2021-10-25 00:45:30|85797.5|85747.5|85799.4|85749.4|85799.6|85749.6|85796.6|85746.6|29
1635122740000|2021-10-25 00:45:40|85799.6|85749.6|85799.3|85749.3|85801.1|85751.1|85799.3|85749.3|28
1635122750000|2021-10-25 00:45:50|85799.5|85749.5|85798.7|85748.7|85799.9|85749.9|85798.5|85748.5|25
1635122760000|2021-10-25 00:46:00|85799.4|85749.4|85790.6|85740.6|85801.6|85751.6|85790|85740|42
1635122770000|2021-10-25 00:46:10|85790.8|85740.8|85785.2|85735.2|85791.6|85741.6|85785.2|85735.2|44
1635122780000|2021-10-25 00:46:20|85785.6|85735.6|85787.3|85737.3|85787.7|85737.7|85784.4|85734.4|23
1635122790000|2021-10-25 00:46:30|85787.6|85737.6|85785.3|85735.3|85791.5|85741.5|85783.4|85733.4|31
1635122800000|2021-10-25 00:46:40|85786.7|85736.7|85786.4|85736.4|85788|85738|85781.8|85731.8|32
1635122810000|2021-10-25 00:46:50|85785|85735|85792.3|85742.3|85792.4|85742.4|85783.9|85733.9|66
1635122820000|2021-10-25 00:47:00|85792|85742|85786.6|85736.6|85792.7|85742.7|85786|85736|32
1635122830000|2021-10-25 00:47:10|85786.4|85736.4|85790.5|85740.5|85793.6|85743.6|85784.9|85734.9|37
1635122840000|2021-10-25 00:47:20|85789.3|85739.3|85787.2|85737.2|85790.4|85740.4|85787|85737|34
1635122850000|2021-10-25 00:47:30|85787.4|85737.4|85789.5|85739.5|85791.4|85741.4|85786.6|85736.6|29
1635122860000|2021-10-25 00:47:40|85791.5|85741.5|85788.4|85738.4|85793.3|85743.3|85787.9|85737.9|18
1635122870000|2021-10-25 00:47:50|85788.8|85738.8|85789.4|85739.4|85789.5|85739.5|85788|85738|23
1635122880000|2021-10-25 00:48:00|85789.6|85739.6|85787.8|85737.8|85793.1|85743.1|85785.8|85735.8|37
1635122890000|2021-10-25 00:48:10|85787.7|85737.7|85788.6|85738.6|85788.7|85738.7|85787|85737|11
1635122900000|2021-10-25 00:48:20|85794|85744|85790.7|85740.7|85794|85744|85790.7|85740.7|15
1635122910000|2021-10-25 00:48:30|85791.2|85741.2|85788.7|85738.7|85792.7|85742.7|85788.1|85738.1|34
1635122920000|2021-10-25 00:48:40|85788.9|85738.9|85789.3|85739.3|85791.9|85741.9|85785.4|85735.4|34
1635122930000|2021-10-25 00:48:50|85789.5|85739.5|85787.3|85737.3|85790.3|85740.3|85786.7|85736.7|23
1635122940000|2021-10-25 00:49:00|85787.2|85737.2|85786.3|85736.3|85790.2|85740.2|85785.6|85735.6|27
1635122950000|2021-10-25 00:49:10|85787.3|85737.3|85784.2|85734.2|85788.3|85738.3|85782.5|85732.5|46
1635122960000|2021-10-25 00:49:20|85784|85734|85784.7|85734.7|85784.7|85734.7|85783.1|85733.1|24
1635122970000|2021-10-25 00:49:30|85784.6|85734.6|85789.8|85739.8|85789.8|85739.8|85784.2|85734.2|34
1635122980000|2021-10-25 00:49:40|85789.2|85739.2|85783.6|85733.6|85789.2|85739.2|85783.6|85733.6|42
1635122990000|2021-10-25 00:49:50|85783.4|85733.4|85781.6|85731.6|85784.5|85734.5|85780|85730|40
1635123000000|2021-10-25 00:50:00|85781.9|85731.9|85785.9|85735.9|85788|85738|85781.9|85731.9|25
1635123010000|2021-10-25 00:50:10|85785.5|85735.5|85785.7|85735.7|85786.5|85736.5|85781.9|85731.9|23
1635123020000|2021-10-25 00:50:20|85785.3|85735.3|85787.2|85737.2|85789.2|85739.2|85783.4|85733.4|34
1635123030000|2021-10-25 00:50:30|85787.3|85737.3|85787.4|85737.4|85788.6|85738.6|85785.4|85735.4|22
1635123040000|2021-10-25 00:50:40|85787.5|85737.5|85786.7|85736.7|85789.7|85739.7|85783.9|85733.9|32
1635123050000|2021-10-25 00:50:50|85785.7|85735.7|85778.6|85728.6|85786.2|85736.2|85777.6|85727.6|33
1635123060000|2021-10-25 00:51:00|85777|85727|85783.1|85733.1|85784.7|85734.7|85777|85727|29
1635123070000|2021-10-25 00:51:10|85782.9|85732.9|85779|85729|85785.5|85735.5|85778.9|85728.9|36
1635123080000|2021-10-25 00:51:20|85778.9|85728.9|85777.3|85727.3|85780.5|85730.5|85775.4|85725.4|34
1635123090000|2021-10-25 00:51:30|85778.4|85728.4|85774.2|85724.2|85778.8|85728.8|85772|85722|40
1635123100000|2021-10-25 00:51:40|85773.9|85723.9|85773.4|85723.4|85776.2|85726.2|85771.8|85721.8|41
1635123110000|2021-10-25 00:51:50|85773.3|85723.3|85769.1|85719.1|85774.6|85724.6|85768.6|85718.6|44
1635123120000|2021-10-25 00:52:00|85769|85719|85771.1|85721.1|85773.7|85723.7|85768.6|85718.6|46
1635123130000|2021-10-25 00:52:10|85770.9|85720.9|85767.6|85717.6|85770.9|85720.9|85767.3|85717.3|35
1635123140000|2021-10-25 00:52:20|85768.1|85718.1|85769|85719|85769.4|85719.4|85768.1|85718.1|27
1635123150000|2021-10-25 00:52:30|85769.3|85719.3|85769.2|85719.2|85772.4|85722.4|85768.6|85718.6|31
1635123160000|2021-10-25 00:52:40|85769.5|85719.5|85772.9|85722.9|85775.1|85725.1|85769.4|85719.4|34
1635123170000|2021-10-25 00:52:50|85773|85723|85774.4|85724.4|85775.1|85725.1|85770.8|85720.8|32
1635123180000|2021-10-25 00:53:00|85774.2|85724.2|85772.5|85722.5|85775.8|85725.8|85771.7|85721.7|37
1635123190000|2021-10-25 00:53:10|85772.7|85722.7|85775.1|85725.1|85776|85726|85770.7|85720.7|33
1635123200000|2021-10-25 00:53:20|85774.6|85724.6|85771.9|85721.9|85777.2|85727.2|85771.9|85721.9|38
1635123210000|2021-10-25 00:53:30|85770|85720|85773.6|85723.6|85774.2|85724.2|85766.4|85716.4|35
1635123220000|2021-10-25 00:53:40|85774.8|85724.8|85770.5|85720.5|85774.8|85724.8|85770|85720|22
1635123230000|2021-10-25 00:53:50|85770.6|85720.6|85772.1|85722.1|85773.7|85723.7|85770.6|85720.6|19
1635123240000|2021-10-25 00:54:00|85771.3|85721.3|85771.4|85721.4|85772.7|85722.7|85770.3|85720.3|34
1635123250000|2021-10-25 00:54:10|85771.3|85721.3|85771.5|85721.5|85772.5|85722.5|85770.1|85720.1|40
1635123260000|2021-10-25 00:54:20|85771.3|85721.3|85764.6|85714.6|85773.8|85723.8|85762.2|85712.2|47
1635123270000|2021-10-25 00:54:30|85764.7|85714.7|85773.3|85723.3|85773.8|85723.8|85764.7|85714.7|47
1635123280000|2021-10-25 00:54:40|85772.5|85722.5|85769.4|85719.4|85772.6|85722.6|85768.9|85718.9|59
1635123290000|2021-10-25 00:54:50|85769.5|85719.5|85774.6|85724.6|85776.2|85726.2|85769.3|85719.3|56
1635123300000|2021-10-25 00:55:00|85774.1|85724.1|85770.6|85720.6|85775.5|85725.5|85770|85720|61
1635123310000|2021-10-25 00:55:10|85770.5|85720.5|85782|85732|85785.6|85735.6|85769.5|85719.5|60
1635123320000|2021-10-25 00:55:20|85782.1|85732.1|85780.1|85730.1|85786|85736|85779.4|85729.4|53
1635123330000|2021-10-25 00:55:30|85780|85730|85782.1|85732.1|85782.1|85732.1|85778.6|85728.6|27
1635123340000|2021-10-25 00:55:40|85782.2|85732.2|85779.3|85729.3|85782.5|85732.5|85779.3|85729.3|33
1635123350000|2021-10-25 00:55:50|85779|85729|85785.3|85735.3|85787.9|85737.9|85776|85726|38
1635123360000|2021-10-25 00:56:00|85783.9|85733.9|85781.9|85731.9|85785.6|85735.6|85779.9|85729.9|42
1635123370000|2021-10-25 00:56:10|85781.7|85731.7|85785|85735|85786.2|85736.2|85781.7|85731.7|30
1635123380000|2021-10-25 00:56:20|85784.8|85734.8|85781.8|85731.8|85784.8|85734.8|85781.8|85731.8|30
1635123390000|2021-10-25 00:56:30|85781.9|85731.9|85785.5|85735.5|85789.3|85739.3|85781.8|85731.8|40
1635123400000|2021-10-25 00:56:40|85784.9|85734.9|85784.3|85734.3|85785.8|85735.8|85783.3|85733.3|35
1635123410000|2021-10-25 00:56:50|85784.8|85734.8|85788.8|85738.8|85791.3|85741.3|85784.8|85734.8|34
1635123420000|2021-10-25 00:57:00|85789.1|85739.1|85787.6|85737.6|85789.5|85739.5|85787.2|85737.2|24
1635123430000|2021-10-25 00:57:10|85789.5|85739.5|85791.5|85741.5|85795.2|85745.2|85787.1|85737.1|32
1635123440000|2021-10-25 00:57:20|85790.4|85740.4|85790.1|85740.1|85794.8|85744.8|85789.8|85739.8|24
1635123450000|2021-10-25 00:57:30|85790.3|85740.3|85794.3|85744.3|85794.3|85744.3|85790.3|85740.3|34
1635123460000|2021-10-25 00:57:40|85794.8|85744.8|85794|85744|85796|85746|85792.9|85742.9|25
1635123470000|2021-10-25 00:57:50|85793.7|85743.7|85793.8|85743.8|85794.4|85744.4|85792.2|85742.2|23
1635123480000|2021-10-25 00:58:00|85793.9|85743.9|85796.9|85746.9|85798.2|85748.2|85791.5|85741.5|35
1635123490000|2021-10-25 00:58:10|85797|85747|85797.7|85747.7|85802.2|85752.2|85796.2|85746.2|54
1635123500000|2021-10-25 00:58:20|85799.7|85749.7|85794.3|85744.3|85800.7|85750.7|85794.2|85744.2|34
1635123510000|2021-10-25 00:58:30|85793.7|85743.7|85792.8|85742.8|85794|85744|85792.7|85742.7|31
1635123520000|2021-10-25 00:58:40|85793|85743|85791.5|85741.5|85794|85744|85790.7|85740.7|33
1635123530000|2021-10-25 00:58:50|85792.6|85742.6|85793.4|85743.4|85794.8|85744.8|85789|85739|23
1635123540000|2021-10-25 00:59:00|85793.5|85743.5|85792.8|85742.8|85794.6|85744.6|85792.6|85742.6|19
1635123550000|2021-10-25 00:59:10|85792.9|85742.9|85794.7|85744.7|85795.7|85745.7|85791.5|85741.5|30
1635123560000|2021-10-25 00:59:20|85795|85745|85790.9|85740.9|85795.6|85745.6|85789.7|85739.7|38
1635123570000|2021-10-25 00:59:30|85795.8|85745.8|85791.1|85741.1|85795.8|85745.8|85787.8|85737.8|27
1635123580000|2021-10-25 00:59:40|85791.7|85741.7|85793.4|85743.4|85797.2|85747.2|85791.5|85741.5|31
1635123590000|2021-10-25 00:59:50|85796.3|85746.3|85795.2|85745.2|85797.7|85747.7|85794.9|85744.9|37
1635123600000|2021-10-25 01:00:00|85795.1|85745.1|85791.4|85741.4|85795.1|85745.1|85791.1|85741.1|42
1635123610000|2021-10-25 01:00:10|85791.6|85741.6|85791.4|85741.4|85791.9|85741.9|85789.2|85739.2|38
1635123620000|2021-10-25 01:00:20|85791.2|85741.2|85790.3|85740.3|85793.5|85743.5|85790.1|85740.1|39
1635123630000|2021-10-25 01:00:30|85790.2|85740.2|85788.8|85738.8|85793|85743|85788.6|85738.6|29
1635123640000|2021-10-25 01:00:40|85788.4|85738.4|85783.8|85733.8|85791.9|85741.9|85782.1|85732.1|47
1635123650000|2021-10-25 01:00:50|85784.1|85734.1|85787.7|85737.7|85790|85740|85783.2|85733.2|33
1635123660000|2021-10-25 01:01:00|85788.4|85738.4|85791.3|85741.3|85792.4|85742.4|85787.4|85737.4|44
1635123670000|2021-10-25 01:01:10|85791.2|85741.2|85788|85738|85791.2|85741.2|85787.8|85737.8|39
1635123680000|2021-10-25 01:01:20|85788.8|85738.8|85789.9|85739.9|85794.1|85744.1|85788.6|85738.6|35
1635123690000|2021-10-25 01:01:30|85790.3|85740.3|85796.3|85746.3|85797|85747|85789.4|85739.4|31
1635123700000|2021-10-25 01:01:40|85799.5|85749.5|85795.4|85745.4|85799.5|85749.5|85794.6|85744.6|33
1635123710000|2021-10-25 01:01:50|85795.5|85745.5|85795.6|85745.6|85796.5|85746.5|85794.8|85744.8|38
1635123720000|2021-10-25 01:02:00|85795.5|85745.5|85801.4|85751.4|85803.4|85753.4|85795.5|85745.5|34
1635123730000|2021-10-25 01:02:10|85800.2|85750.2|85804.6|85754.6|85806.4|85756.4|85799.1|85749.1|41
1635123740000|2021-10-25 01:02:20|85804|85754|85803.6|85753.6|85804.5|85754.5|85803.3|85753.3|21
1635123750000|2021-10-25 01:02:30|85803.3|85753.3|85801.7|85751.7|85804.6|85754.6|85800.6|85750.6|37
1635123760000|2021-10-25 01:02:40|85801.8|85751.8|85797.9|85747.9|85802|85752|85797.4|85747.4|32
1635123770000|2021-10-25 01:02:50|85796.7|85746.7|85796.8|85746.8|85802.3|85752.3|85795.5|85745.5|45
1635123780000|2021-10-25 01:03:00|85796.9|85746.9|85797.8|85747.8|85798.7|85748.7|85796.9|85746.9|35
1635123790000|2021-10-25 01:03:10|85798|85748|85796.8|85746.8|85799.3|85749.3|85796.5|85746.5|44
1635123800000|2021-10-25 01:03:20|85797.5|85747.5|85790.7|85740.7|85800.4|85750.4|85787.8|85737.8|52
1635123810000|2021-10-25 01:03:30|85789.7|85739.7|85792.9|85742.9|85793.9|85743.9|85788.5|85738.5|38
1635123820000|2021-10-25 01:03:40|85792.7|85742.7|85799.4|85749.4|85799.5|85749.5|85792.7|85742.7|50
1635123830000|2021-10-25 01:03:50|85798.5|85748.5|85799.5|85749.5|85801.2|85751.2|85797.4|85747.4|47
1635123840000|2021-10-25 01:04:00|85800.2|85750.2|85803.3|85753.3|85804.4|85754.4|85799|85749|48
1635123850000|2021-10-25 01:04:10|85800.9|85750.9|85801.4|85751.4|85803.2|85753.2|85800.7|85750.7|39
1635123860000|2021-10-25 01:04:20|85801.7|85751.7|85802.8|85752.8|85806.5|85756.5|85799.9|85749.9|29
1635123870000|2021-10-25 01:04:30|85803.9|85753.9|85799|85749|85804.2|85754.2|85797.7|85747.7|34
1635123880000|2021-10-25 01:04:40|85799.6|85749.6|85797.4|85747.4|85800.4|85750.4|85797.2|85747.2|15
1635123890000|2021-10-25 01:04:50|85797.5|85747.5|85794.3|85744.3|85797.6|85747.6|85794.3|85744.3|39
1635123900000|2021-10-25 01:05:00|85794.1|85744.1|85796.3|85746.3|85796.4|85746.4|85793.8|85743.8|22
1635123910000|2021-10-25 01:05:10|85796.7|85746.7|85794.8|85744.8|85796.7|85746.7|85791.7|85741.7|25
1635123920000|2021-10-25 01:05:20|85794.9|85744.9|85793|85743|85799.8|85749.8|85793|85743|38
1635123930000|2021-10-25 01:05:30|85793.2|85743.2|85800|85750|85800|85750|85792.3|85742.3|29
1635123940000|2021-10-25 01:05:40|85799.9|85749.9|85792.8|85742.8|85799.9|85749.9|85792.8|85742.8|40
1635123950000|2021-10-25 01:05:50|85792.5|85742.5|85794.3|85744.3|85796.8|85746.8|85792.5|85742.5|34
1635123960000|2021-10-25 01:06:00|85794.2|85744.2|85793.9|85743.9|85795.1|85745.1|85792.4|85742.4|33
1635123970000|2021-10-25 01:06:10|85794|85744|85789.2|85739.2|85794.4|85744.4|85789.2|85739.2|29
1635123980000|2021-10-25 01:06:20|85789.1|85739.1|85792.4|85742.4|85795.2|85745.2|85789.1|85739.1|39
1635123990000|2021-10-25 01:06:30|85791.9|85741.9|85791.2|85741.2|85792|85742|85788.8|85738.8|30
1635124000000|2021-10-25 01:06:40|85791.5|85741.5|85793.7|85743.7|85797|85747|85790.7|85740.7|23
1635124010000|2021-10-25 01:06:50|85794.3|85744.3|85794.2|85744.2|85797.5|85747.5|85792.2|85742.2|42
1635124020000|2021-10-25 01:07:00|85794|85744|85793.7|85743.7|85795.3|85745.3|85793.1|85743.1|23
1635124030000|2021-10-25 01:07:10|85793.3|85743.3|85794.8|85744.8|85796|85746|85791.4|85741.4|36
1635124040000|2021-10-25 01:07:20|85793.7|85743.7|85799.9|85749.9|85806.8|85756.8|85793.7|85743.7|38
1635124050000|2021-10-25 01:07:30|85799.8|85749.8|85800.6|85750.6|85801.6|85751.6|85799.6|85749.6|32
1635124060000|2021-10-25 01:07:40|85799.7|85749.7|85814.5|85764.5|85816.7|85766.7|85799.5|85749.5|44
1635124070000|2021-10-25 01:07:50|85813.4|85763.4|85820|85770|85820.6|85770.6|85812.2|85762.2|31
1635124080000|2021-10-25 01:08:00|85819.5|85769.5|85806.7|85756.7|85819.5|85769.5|85805.8|85755.8|44
1635124090000|2021-10-25 01:08:10|85807.1|85757.1|85806.6|85756.6|85807.2|85757.2|85805.1|85755.1|26
1635124100000|2021-10-25 01:08:20|85806.5|85756.5|85804.3|85754.3|85806.5|85756.5|85804.3|85754.3|18
1635124110000|2021-10-25 01:08:30|85804.2|85754.2|85801.5|85751.5|85804.3|85754.3|85801.5|85751.5|35
1635124120000|2021-10-25 01:08:40|85802.3|85752.3|85802.5|85752.5|85803.2|85753.2|85801.1|85751.1|32
1635124130000|2021-10-25 01:08:50|85802|85752|85802.9|85752.9|85803.9|85753.9|85801.7|85751.7|24
1635124140000|2021-10-25 01:09:00|85802.4|85752.4|85801.7|85751.7|85803.9|85753.9|85799.2|85749.2|25
1635124150000|2021-10-25 01:09:10|85801.4|85751.4|85803.5|85753.5|85804.2|85754.2|85799.6|85749.6|45
1635124160000|2021-10-25 01:09:20|85802.9|85752.9|85809.8|85759.8|85810.3|85760.3|85802.8|85752.8|33
1635124170000|2021-10-25 01:09:30|85809.7|85759.7|85795.3|85745.3|85809.7|85759.7|85795.3|85745.3|38
1635124180000|2021-10-25 01:09:40|85796.4|85746.4|85792.6|85742.6|85797.2|85747.2|85792|85742|51
1635124190000|2021-10-25 01:09:50|85794|85744|85791|85741|85794.4|85744.4|85790.9|85740.9|28
1635124200000|2021-10-25 01:10:00|85791.2|85741.2|85791.8|85741.8|85792.9|85742.9|85790.8|85740.8|36
1635124210000|2021-10-25 01:10:10|85791.7|85741.7|85798.5|85748.5|85800.3|85750.3|85791.4|85741.4|27
1635124220000|2021-10-25 01:10:20|85801.6|85751.6|85804.2|85754.2|85806.3|85756.3|85801.6|85751.6|38
1635124230000|2021-10-25 01:10:30|85804|85754|85802.9|85752.9|85804.4|85754.4|85802.4|85752.4|34
1635124240000|2021-10-25 01:10:40|85802.6|85752.6|85805.1|85755.1|85805.1|85755.1|85802.3|85752.3|22
1635124250000|2021-10-25 01:10:50|85801.6|85751.6|85793.5|85743.5|85801.6|85751.6|85790.9|85740.9|32
1635124260000|2021-10-25 01:11:00|85792.8|85742.8|85799.5|85749.5|85804.6|85754.6|85791.6|85741.6|34
1635124270000|2021-10-25 01:11:10|85799.6|85749.6|85800.5|85750.5|85801.1|85751.1|85797.2|85747.2|37
1635124280000|2021-10-25 01:11:20|85798.2|85748.2|85803|85753|85803.2|85753.2|85798.1|85748.1|36
1635124290000|2021-10-25 01:11:30|85802.4|85752.4|85789.5|85739.5|85803.3|85753.3|85789.1|85739.1|36
1635124300000|2021-10-25 01:11:40|85790.4|85740.4|85790|85740|85791.6|85741.6|85788.8|85738.8|31
1635124310000|2021-10-25 01:11:50|85789.9|85739.9|85789.2|85739.2|85789.9|85739.9|85788.7|85738.7|19
1635124320000|2021-10-25 01:12:00|85788.8|85738.8|85789|85739|85796.8|85746.8|85787.5|85737.5|25
1635124330000|2021-10-25 01:12:10|85790.8|85740.8|85796.8|85746.8|85799.3|85749.3|85789.4|85739.4|30
1635124340000|2021-10-25 01:12:20|85796.7|85746.7|85798.5|85748.5|85798.5|85748.5|85795.7|85745.7|22
1635124350000|2021-10-25 01:12:30|85799.1|85749.1|85798.9|85748.9|85799.4|85749.4|85798.2|85748.2|16
1635124360000|2021-10-25 01:12:40|85798.8|85748.8|85795|85745|85798.8|85748.8|85792.6|85742.6|18
1635124370000|2021-10-25 01:12:50|85793.3|85743.3|85800.8|85750.8|85802.4|85752.4|85793.3|85743.3|39
1635124380000|2021-10-25 01:13:00|85801.3|85751.3|85802.3|85752.3|85802.9|85752.9|85800.6|85750.6|32
1635124390000|2021-10-25 01:13:10|85802.5|85752.5|85802.9|85752.9|85803.9|85753.9|85802.2|85752.2|30
1635124400000|2021-10-25 01:13:20|85802.8|85752.8|85805.8|85755.8|85808.6|85758.6|85802.7|85752.7|38
1635124410000|2021-10-25 01:13:30|85805.3|85755.3|85798.3|85748.3|85805.8|85755.8|85795.8|85745.8|44
1635124420000|2021-10-25 01:13:40|85798.4|85748.4|85789.2|85739.2|85798.8|85748.8|85787.6|85737.6|42
1635124430000|2021-10-25 01:13:50|85789.4|85739.4|85785.1|85735.1|85789.4|85739.4|85785.1|85735.1|36
1635124440000|2021-10-25 01:14:00|85783.1|85733.1|85774.8|85724.8|85783.1|85733.1|85773.4|85723.4|62
1635124450000|2021-10-25 01:14:10|85774.9|85724.9|85775.4|85725.4|85782.6|85732.6|85773.5|85723.5|43
1635124460000|2021-10-25 01:14:20|85775.7|85725.7|85775.6|85725.6|85779.5|85729.5|85774.8|85724.8|44
1635124470000|2021-10-25 01:14:30|85775.4|85725.4|85772.5|85722.5|85775.8|85725.8|85772.2|85722.2|49
1635124480000|2021-10-25 01:14:40|85772.7|85722.7|85771.9|85721.9|85775.7|85725.7|85770.8|85720.8|53
1635124490000|2021-10-25 01:14:50|85771.6|85721.6|85770.9|85720.9|85772.5|85722.5|85770.8|85720.8|38
1635124500000|2021-10-25 01:15:00|85771|85721|85769.9|85719.9|85774.5|85724.5|85769.9|85719.9|56
1635124510000|2021-10-25 01:15:10|85769.5|85719.5|85773.3|85723.3|85774.5|85724.5|85768.1|85718.1|65
1635124520000|2021-10-25 01:15:20|85773.1|85723.1|85775|85725|85775.2|85725.2|85768.7|85718.7|52
1635124530000|2021-10-25 01:15:30|85775.2|85725.2|85775.3|85725.3|85775.7|85725.7|85774|85724|52
1635124540000|2021-10-25 01:15:40|85775.4|85725.4|85777.3|85727.3|85778.7|85728.7|85775.4|85725.4|32
1635124550000|2021-10-25 01:15:50|85777.2|85727.2|85778.8|85728.8|85780|85730|85777.2|85727.2|53
1635124560000|2021-10-25 01:16:00|85778.7|85728.7|85789.8|85739.8|85791.8|85741.8|85778.3|85728.3|55
1635124570000|2021-10-25 01:16:10|85790.2|85740.2|85787.2|85737.2|85790.2|85740.2|85786.6|85736.6|49
1635124580000|2021-10-25 01:16:20|85787.1|85737.1|85788|85738|85788.5|85738.5|85786.5|85736.5|50
1635124590000|2021-10-25 01:16:30|85787.8|85737.8|85793.9|85743.9|85794.7|85744.7|85787.8|85737.8|62
1635124600000|2021-10-25 01:16:40|85793.8|85743.8|85792.1|85742.1|85794.8|85744.8|85791.3|85741.3|60
1635124610000|2021-10-25 01:16:50|85792.4|85742.4|85790.7|85740.7|85793.6|85743.6|85790.5|85740.5|60
1635124620000|2021-10-25 01:17:00|85790.5|85740.5|85789|85739|85796.1|85746.1|85789|85739|68
1635124630000|2021-10-25 01:17:10|85789.9|85739.9|85803.3|85753.3|85807.4|85757.4|85786.5|85736.5|62
1635124640000|2021-10-25 01:17:20|85803.4|85753.4|85773.9|85723.9|85806|85756|85768.7|85718.7|66
1635124650000|2021-10-25 01:17:30|85774.5|85724.5|85786.6|85736.6|85791.1|85741.1|85772.8|85722.8|62
1635124660000|2021-10-25 01:17:40|85787.1|85737.1|85782.1|85732.1|85787.1|85737.1|85779.7|85729.7|57
1635124670000|2021-10-25 01:17:50|85780.8|85730.8|85786.8|85736.8|85788|85738|85780.3|85730.3|32
1635124680000|2021-10-25 01:18:00|85787.4|85737.4|85786|85736|85787.4|85737.4|85785.1|85735.1|17
1635124690000|2021-10-25 01:18:10|85786.9|85736.9|85787.4|85737.4|85787.5|85737.5|85783.7|85733.7|20
1635124700000|2021-10-25 01:18:20|85786.4|85736.4|85787.4|85737.4|85789.9|85739.9|85786.4|85736.4|19
1635124710000|2021-10-25 01:18:30|85787.5|85737.5|85791.3|85741.3|85792.9|85742.9|85787.5|85737.5|37
1635124720000|2021-10-25 01:18:40|85790.8|85740.8|85789.8|85739.8|85790.8|85740.8|85788.1|85738.1|22
1635124730000|2021-10-25 01:18:50|85789.7|85739.7|85790.4|85740.4|85790.9|85740.9|85789.5|85739.5|25
1635124740000|2021-10-25 01:19:00|85790.1|85740.1|85785.9|85735.9|85792.1|85742.1|85783.9|85733.9|36
1635124750000|2021-10-25 01:19:10|85785.7|85735.7|85785.9|85735.9|85787.2|85737.2|85784.2|85734.2|31
1635124760000|2021-10-25 01:19:20|85786.2|85736.2|85785|85735|85786.7|85736.7|85784.5|85734.5|28
1635124770000|2021-10-25 01:19:30|85784.9|85734.9|85783|85733|85785.4|85735.4|85783|85733|31
1635124780000|2021-10-25 01:19:40|85783.2|85733.2|85784.6|85734.6|85789.3|85739.3|85783|85733|19
1635124790000|2021-10-25 01:19:50|85781.8|85731.8|85782.7|85732.7|85782.8|85732.8|85781.7|85731.7|27
1635124800000|2021-10-25 01:20:00|85782.9|85732.9|85785.7|85735.7|85787.8|85737.8|85782.8|85732.8|24
1635124810000|2021-10-25 01:20:10|85784.8|85734.8|85784.5|85734.5|85790.4|85740.4|85781|85731|37
1635124820000|2021-10-25 01:20:20|85784.7|85734.7|85782.9|85732.9|85784.7|85734.7|85781.3|85731.3|22
1635124830000|2021-10-25 01:20:30|85786.9|85736.9|85789|85739|85789.8|85739.8|85786|85736|24
1635124840000|2021-10-25 01:20:40|85787.9|85737.9|85796.2|85746.2|85797.8|85747.8|85786.3|85736.3|24
1635124850000|2021-10-25 01:20:50|85797.5|85747.5|85806.7|85756.7|85808.2|85758.2|85796.8|85746.8|69
1635124860000|2021-10-25 01:21:00|85805.4|85755.4|85805.6|85755.6|85806.5|85756.5|85802.7|85752.7|65
1635124870000|2021-10-25 01:21:10|85805.5|85755.5|85802.9|85752.9|85806.8|85756.8|85801.2|85751.2|40
1635124880000|2021-10-25 01:21:20|85803.1|85753.1|85802.9|85752.9|85803.5|85753.5|85799.9|85749.9|39
1635124890000|2021-10-25 01:21:30|85803.3|85753.3|85809.4|85759.4|85812.1|85762.1|85801.1|85751.1|60
1635124900000|2021-10-25 01:21:40|85810.1|85760.1|85811.7|85761.7|85812.1|85762.1|85808.6|85758.6|44
1635124910000|2021-10-25 01:21:50|85810.8|85760.8|85813.6|85763.6|85815.2|85765.2|85806.4|85756.4|52
1635124920000|2021-10-25 01:22:00|85813.3|85763.3|85815.2|85765.2|85815.3|85765.3|85812.8|85762.8|27
1635124930000|2021-10-25 01:22:10|85815.8|85765.8|85819.9|85769.9|85819.9|85769.9|85811.3|85761.3|47
1635124940000|2021-10-25 01:22:20|85818.9|85768.9|85818.6|85768.6|85819|85769|85817.2|85767.2|40
1635124950000|2021-10-25 01:22:30|85818.7|85768.7|85817.9|85767.9|85818.7|85768.7|85817.3|85767.3|36
1635124960000|2021-10-25 01:22:40|85817.7|85767.7|85818.6|85768.6|85819.3|85769.3|85816.1|85766.1|43
1635124970000|2021-10-25 01:22:50|85825.1|85775.1|85835.7|85785.7|85836.5|85786.5|85824.3|85774.3|59
1635124980000|2021-10-25 01:23:00|85835.6|85785.6|85838.8|85788.8|85838.8|85788.8|85833|85783|37
1635124990000|2021-10-25 01:23:10|85838.9|85788.9|85842.5|85792.5|85844.1|85794.1|85836.9|85786.9|33
1635125000000|2021-10-25 01:23:20|85841.6|85791.6|85845.3|85795.3|85847|85797|85841.6|85791.6|43
1635125010000|2021-10-25 01:23:30|85844.1|85794.1|85842.1|85792.1|85844.9|85794.9|85841.7|85791.7|48
1635125020000|2021-10-25 01:23:40|85842|85792|85839.6|85789.6|85842.7|85792.7|85837|85787|43
1635125030000|2021-10-25 01:23:50|85838.4|85788.4|85844.4|85794.4|85846|85796|85837.2|85787.2|45
1635125040000|2021-10-25 01:24:00|85844.9|85794.9|85844.5|85794.5|85846.4|85796.4|85842.4|85792.4|31
1635125050000|2021-10-25 01:24:10|85844.6|85794.6|85847.1|85797.1|85847.4|85797.4|85844.2|85794.2|46
1635125060000|2021-10-25 01:24:20|85847.2|85797.2|85838|85788|85847.7|85797.7|85837.1|85787.1|47
1635125070000|2021-10-25 01:24:30|85837|85787|85836.1|85786.1|85837.4|85787.4|85835.1|85785.1|49
1635125080000|2021-10-25 01:24:40|85839.1|85789.1|85841|85791|85842.5|85792.5|85835.7|85785.7|34
1635125090000|2021-10-25 01:24:50|85840.4|85790.4|85840.4|85790.4|85841.5|85791.5|85839.2|85789.2|18
1635125100000|2021-10-25 01:25:00|85839.9|85789.9|85841.9|85791.9|85842.5|85792.5|85838.6|85788.6|26
1635125110000|2021-10-25 01:25:10|85841.4|85791.4|85835.2|85785.2|85842.4|85792.4|85833.8|85783.8|48
1635125120000|2021-10-25 01:25:20|85835|85785|85834|85784|85835.4|85785.4|85833.2|85783.2|40
1635125130000|2021-10-25 01:25:30|85834.1|85784.1|85835.1|85785.1|85839.1|85789.1|85834.1|85784.1|38
1635125140000|2021-10-25 01:25:40|85834.7|85784.7|85837.1|85787.1|85839.1|85789.1|85833.8|85783.8|19
1635125150000|2021-10-25 01:25:50|85837|85787|85833.7|85783.7|85837.8|85787.8|85833.4|85783.4|36
1635125160000|2021-10-25 01:26:00|85833.6|85783.6|85835.4|85785.4|85836.5|85786.5|85833.2|85783.2|50
1635125170000|2021-10-25 01:26:10|85834.6|85784.6|85833.7|85783.7|85835.7|85785.7|85833.7|85783.7|37
1635125180000|2021-10-25 01:26:20|85834.3|85784.3|85836.4|85786.4|85836.5|85786.5|85830.8|85780.8|43
1635125190000|2021-10-25 01:26:30|85836.3|85786.3|85833.2|85783.2|85836.3|85786.3|85832.9|85782.9|31
1635125200000|2021-10-25 01:26:40|85834.3|85784.3|85833.6|85783.6|85834.7|85784.7|85833.3|85783.3|25
1635125210000|2021-10-25 01:26:50|85833.5|85783.5|85836.1|85786.1|85836.1|85786.1|85833|85783|26
1635125220000|2021-10-25 01:27:00|85836|85786|85833.4|85783.4|85836.2|85786.2|85832.4|85782.4|33
1635125230000|2021-10-25 01:27:10|85833.9|85783.9|85838|85788|85838|85788|85832.7|85782.7|7
1635125240000|2021-10-25 01:27:20|85836.4|85786.4|85840.3|85790.3|85842|85792|85833.6|85783.6|39
1635125250000|2021-10-25 01:27:30|85840.4|85790.4|85840.8|85790.8|85841.1|85791.1|85838.4|85788.4|34
1635125260000|2021-10-25 01:27:40|85840.9|85790.9|85858.8|85808.8|85860.9|85810.9|85840.9|85790.9|64
1635125270000|2021-10-25 01:27:50|85859|85809|85858.7|85808.7|85859.8|85809.8|85857.7|85807.7|48
1635125280000|2021-10-25 01:28:00|85863.1|85813.1|85861.1|85811.1|85863.1|85813.1|85858.8|85808.8|52
1635125290000|2021-10-25 01:28:10|85861.3|85811.3|85860.6|85810.6|85861.7|85811.7|85859.5|85809.5|44
1635125300000|2021-10-25 01:28:20|85860.4|85810.4|85862.1|85812.1|85862.8|85812.8|85859.6|85809.6|32
1635125310000|2021-10-25 01:28:30|85861.5|85811.5|85858.7|85808.7|85862.2|85812.2|85857.5|85807.5|67
1635125320000|2021-10-25 01:28:40|85858.5|85808.5|85863|85813|85864.4|85814.4|85856.5|85806.5|61
1635125330000|2021-10-25 01:28:50|85863.4|85813.4|85863.7|85813.7|85864.5|85814.5|85859.8|85809.8|57
1635125340000|2021-10-25 01:29:00|85864.1|85814.1|85864.2|85814.2|85866.3|85816.3|85862.8|85812.8|60
1635125350000|2021-10-25 01:29:10|85865|85815|85864.9|85814.9|85865.5|85815.5|85862|85812|37
1635125360000|2021-10-25 01:29:20|85864.6|85814.6|85867.7|85817.7|85867.7|85817.7|85858|85808|42
1635125370000|2021-10-25 01:29:30|85865.3|85815.3|85861.8|85811.8|85867.5|85817.5|85861.8|85811.8|51
1635125380000|2021-10-25 01:29:40|85862.1|85812.1|85861.4|85811.4|85863.6|85813.6|85860.2|85810.2|47
1635125390000|2021-10-25 01:29:50|85861.7|85811.7|85860.9|85810.9|85862.6|85812.6|85860.9|85810.9|43
1635125400000|2021-10-25 01:30:00|85860.7|85810.7|85862.5|85812.5|85863.2|85813.2|85860.2|85810.2|44
1635125410000|2021-10-25 01:30:10|85862.4|85812.4|85860.5|85810.5|85862.5|85812.5|85858.6|85808.6|43
1635125420000|2021-10-25 01:30:20|85861.1|85811.1|85858.8|85808.8|85861.5|85811.5|85858.8|85808.8|45
1635125430000|2021-10-25 01:30:30|85858.5|85808.5|85860.9|85810.9|85861.8|85811.8|85857.8|85807.8|44
1635125440000|2021-10-25 01:30:40|85861|85811|85865.1|85815.1|85866.1|85816.1|85861|85811|52
1635125450000|2021-10-25 01:30:50|85864.5|85814.5|85867.1|85817.1|85867.6|85817.6|85862.8|85812.8|46
1635125460000|2021-10-25 01:31:00|85867.3|85817.3|85866.6|85816.6|85867.9|85817.9|85866.2|85816.2|20
1635125470000|2021-10-25 01:31:10|85865.4|85815.4|85873.8|85823.8|85874.5|85824.5|85863.5|85813.5|45
1635125480000|2021-10-25 01:31:20|85875.9|85825.9|85871.1|85821.1|85875.9|85825.9|85869.9|85819.9|60
1635125490000|2021-10-25 01:31:30|85870.9|85820.9|85874.4|85824.4|85875.9|85825.9|85870|85820|39
1635125500000|2021-10-25 01:31:40|85874.1|85824.1|85870.3|85820.3|85874.1|85824.1|85870.2|85820.2|51
1635125510000|2021-10-25 01:31:50|85870.5|85820.5|85866|85816|85872|85822|85865.2|85815.2|52
1635125520000|2021-10-25 01:32:00|85866.2|85816.2|85870.5|85820.5|85871.8|85821.8|85865.3|85815.3|49
1635125530000|2021-10-25 01:32:10|85871.3|85821.3|85871.4|85821.4|85871.8|85821.8|85869.2|85819.2|40
1635125540000|2021-10-25 01:32:20|85871.8|85821.8|85868.6|85818.6|85871.8|85821.8|85868.6|85818.6|34
1635125550000|2021-10-25 01:32:30|85868.4|85818.4|85862.7|85812.7|85868.4|85818.4|85862.6|85812.6|42
1635125560000|2021-10-25 01:32:40|85863.7|85813.7|85861.1|85811.1|85864.5|85814.5|85860.6|85810.6|31
1635125570000|2021-10-25 01:32:50|85861.2|85811.2|85861.8|85811.8|85863.6|85813.6|85861.1|85811.1|30
1635125580000|2021-10-25 01:33:00|85861.4|85811.4|85859.3|85809.3|85861.4|85811.4|85858|85808|41
1635125590000|2021-10-25 01:33:10|85859.6|85809.6|85859.5|85809.5|85860.1|85810.1|85858.2|85808.2|53
1635125600000|2021-10-25 01:33:20|85859.3|85809.3|85858.9|85808.9|85861.5|85811.5|85858.9|85808.9|57
1635125610000|2021-10-25 01:33:30|85858.7|85808.7|85859.4|85809.4|85860|85810|85857|85807|47
1635125620000|2021-10-25 01:33:40|85859.5|85809.5|85863.5|85813.5|85863.5|85813.5|85859.4|85809.4|48
1635125630000|2021-10-25 01:33:50|85863.8|85813.8|85859.7|85809.7|85863.8|85813.8|85859.6|85809.6|45
1635125640000|2021-10-25 01:34:00|85859.5|85809.5|85859.2|85809.2|85860.3|85810.3|85856.7|85806.7|44
1635125650000|2021-10-25 01:34:10|85861.6|85811.6|85864.1|85814.1|85864.8|85814.8|85860.5|85810.5|31
1635125660000|2021-10-25 01:34:20|85864.7|85814.7|85867.1|85817.1|85867.1|85817.1|85863.2|85813.2|23
1635125670000|2021-10-25 01:34:30|85866.9|85816.9|85865.8|85815.8|85868.2|85818.2|85865.1|85815.1|48
1635125680000|2021-10-25 01:34:40|85865.6|85815.6|85863.4|85813.4|85865.7|85815.7|85862.2|85812.2|46
1635125690000|2021-10-25 01:34:50|85863.3|85813.3|85862.8|85812.8|85863.7|85813.7|85862.8|85812.8|36
1635125700000|2021-10-25 01:35:00|85862.7|85812.7|85864.2|85814.2|85866.2|85816.2|85862.5|85812.5|22
1635125710000|2021-10-25 01:35:10|85864.1|85814.1|85859.3|85809.3|85864.4|85814.4|85859.3|85809.3|51
1635125720000|2021-10-25 01:35:20|85859.6|85809.6|85858.8|85808.8|85861|85811|85857.9|85807.9|36
1635125730000|2021-10-25 01:35:30|85858.9|85808.9|85858.1|85808.1|85859.8|85809.8|85857|85807|56
1635125740000|2021-10-25 01:35:40|85858|85808|85848.9|85798.9|85858.7|85808.7|85848.9|85798.9|41
1635125750000|2021-10-25 01:35:50|85849.3|85799.3|85848.9|85798.9|85849.6|85799.6|85847.3|85797.3|52
1635125760000|2021-10-25 01:36:00|85848.8|85798.8|85849.4|85799.4|85849.7|85799.7|85847.3|85797.3|52
1635125770000|2021-10-25 01:36:10|85849.2|85799.2|85850|85800|85850.5|85800.5|85848.8|85798.8|52
1635125780000|2021-10-25 01:36:20|85849.8|85799.8|85846.4|85796.4|85850.6|85800.6|85845.3|85795.3|49
1635125790000|2021-10-25 01:36:30|85841.7|85791.7|85827|85777|85841.7|85791.7|85827|85777|51
1635125800000|2021-10-25 01:36:40|85827.3|85777.3|85814.6|85764.6|85827.4|85777.4|85801.2|85751.2|60
1635125810000|2021-10-25 01:36:50|85814.9|85764.9|85820.1|85770.1|85821.1|85771.1|85814.9|85764.9|46
1635125820000|2021-10-25 01:37:00|85820.3|85770.3|85821.3|85771.3|85822.4|85772.4|85820.2|85770.2|43
1635125830000|2021-10-25 01:37:10|85821.1|85771.1|85831.3|85781.3|85831.3|85781.3|85819|85769|35
1635125840000|2021-10-25 01:37:20|85830.9|85780.9|85828|85778|85837|85787|85827.8|85777.8|58
1635125850000|2021-10-25 01:37:30|85826.6|85776.6|85827.6|85777.6|85829.2|85779.2|85823.3|85773.3|54
1635125860000|2021-10-25 01:37:40|85827.4|85777.4|85829.8|85779.8|85832.1|85782.1|85826.2|85776.2|52
1635125870000|2021-10-25 01:37:50|85830.1|85780.1|85834|85784|85837.3|85787.3|85828.4|85778.4|58
1635125880000|2021-10-25 01:38:00|85833.9|85783.9|85840.2|85790.2|85842|85792|85833.9|85783.9|47
1635125890000|2021-10-25 01:38:10|85840.3|85790.3|85840.1|85790.1|85841.8|85791.8|85837.5|85787.5|56
1635125900000|2021-10-25 01:38:20|85840.2|85790.2|85841|85791|85841.6|85791.6|85838.2|85788.2|51
1635125910000|2021-10-25 01:38:30|85841.1|85791.1|85842.9|85792.9|85843.4|85793.4|85839.7|85789.7|42
1635125920000|2021-10-25 01:38:40|85842.1|85792.1|85840.5|85790.5|85842.6|85792.6|85839.4|85789.4|33
1635125930000|2021-10-25 01:38:50|85840.4|85790.4|85836.8|85786.8|85840.4|85790.4|85835.8|85785.8|40
1635125940000|2021-10-25 01:39:00|85836.4|85786.4|85839.9|85789.9|85841.1|85791.1|85836.4|85786.4|33
1635125950000|2021-10-25 01:39:10|85839.7|85789.7|85837.5|85787.5|85840.6|85790.6|85837|85787|40
1635125960000|2021-10-25 01:39:20|85837.2|85787.2|85836.3|85786.3|85840.3|85790.3|85835.6|85785.6|36
1635125970000|2021-10-25 01:39:30|85836.4|85786.4|85837.1|85787.1|85838.4|85788.4|85835|85785|34
1635125980000|2021-10-25 01:39:40|85838.2|85788.2|85837.6|85787.6|85838.2|85788.2|85834.9|85784.9|43
1635125990000|2021-10-25 01:39:50|85837.5|85787.5|85836.3|85786.3|85837.6|85787.6|85835.9|85785.9|33
1635126000000|2021-10-25 01:40:00|85836.4|85786.4|85838.1|85788.1|85840.4|85790.4|85836.4|85786.4|37
1635126010000|2021-10-25 01:40:10|85838.8|85788.8|85843|85793|85845.1|85795.1|85838.7|85788.7|42
1635126020000|2021-10-25 01:40:20|85842.8|85792.8|85843.3|85793.3|85845.2|85795.2|85841.7|85791.7|57
1635126030000|2021-10-25 01:40:30|85843.6|85793.6|85844.1|85794.1|85846.7|85796.7|85841.4|85791.4|58
1635126040000|2021-10-25 01:40:40|85844.2|85794.2|85845.2|85795.2|85847.6|85797.6|85843|85793|51
1635126050000|2021-10-25 01:40:50|85845.8|85795.8|85843|85793|85846.5|85796.5|85843|85793|45
1635126060000|2021-10-25 01:41:00|85843.1|85793.1|85850|85800|85850|85800|85842.5|85792.5|43
1635126070000|2021-10-25 01:41:10|85848.7|85798.7|85844.9|85794.9|85848.7|85798.7|85842.5|85792.5|30
1635126080000|2021-10-25 01:41:20|85844.3|85794.3|85848.3|85798.3|85849|85799|85843.4|85793.4|27
1635126090000|2021-10-25 01:41:30|85848.4|85798.4|85844.8|85794.8|85848.4|85798.4|85843.1|85793.1|43
1635126100000|2021-10-25 01:41:40|85845.1|85795.1|85844|85794|85848.4|85798.4|85842.8|85792.8|52
1635126110000|2021-10-25 01:41:50|85844.4|85794.4|85844.5|85794.5|85849.1|85799.1|85843.5|85793.5|48
1635126120000|2021-10-25 01:42:00|85843.9|85793.9|85847.2|85797.2|85849.3|85799.3|85843.7|85793.7|39
1635126130000|2021-10-25 01:42:10|85847.1|85797.1|85847.4|85797.4|85849.6|85799.6|85846.6|85796.6|43
1635126140000|2021-10-25 01:42:20|85847.5|85797.5|85845.4|85795.4|85848|85798|85845.3|85795.3|18
1635126150000|2021-10-25 01:42:30|85845.1|85795.1|85844.8|85794.8|85848|85798|85844.8|85794.8|39
1635126160000|2021-10-25 01:42:40|85845|85795|85844.1|85794.1|85846.6|85796.6|85842.6|85792.6|50
1635126170000|2021-10-25 01:42:50|85843.8|85793.8|85843.2|85793.2|85845.5|85795.5|85841.4|85791.4|43
1635126180000|2021-10-25 01:43:00|85843.3|85793.3|85842.6|85792.6|85843.6|85793.6|85842.5|85792.5|28
1635126190000|2021-10-25 01:43:10|85843|85793|85840.8|85790.8|85843.5|85793.5|85840.8|85790.8|21
1635126200000|2021-10-25 01:43:20|85840.9|85790.9|85841.5|85791.5|85844.6|85794.6|85840.9|85790.9|19
1635126210000|2021-10-25 01:43:30|85841.2|85791.2|85841.4|85791.4|85846.3|85796.3|85840.6|85790.6|26
1635126220000|2021-10-25 01:43:40|85841.9|85791.9|85841.8|85791.8|85842.7|85792.7|85840.3|85790.3|22
1635126230000|2021-10-25 01:43:50|85841.9|85791.9|85844.1|85794.1|85845.2|85795.2|85840.8|85790.8|27
1635126240000|2021-10-25 01:44:00|85844.5|85794.5|85841.9|85791.9|85845.1|85795.1|85841.2|85791.2|57
1635126250000|2021-10-25 01:44:10|85841.8|85791.8|85841.3|85791.3|85842|85792|85838.1|85788.1|56
1635126260000|2021-10-25 01:44:20|85840.6|85790.6|85840.7|85790.7|85842.1|85792.1|85839.6|85789.6|38
1635126270000|2021-10-25 01:44:30|85840.8|85790.8|85843.4|85793.4|85843.7|85793.7|85840.5|85790.5|31
1635126280000|2021-10-25 01:44:40|85843.3|85793.3|85839.3|85789.3|85843.3|85793.3|85837.1|85787.1|47
1635126290000|2021-10-25 01:44:50|85838.2|85788.2|85837.5|85787.5|85839|85789|85836.4|85786.4|37
1635126300000|2021-10-25 01:45:00|85837.2|85787.2|85832.6|85782.6|85837.4|85787.4|85829.5|85779.5|44
1635126310000|2021-10-25 01:45:10|85833.2|85783.2|85845.5|85795.5|85845.5|85795.5|85833.2|85783.2|57
1635126320000|2021-10-25 01:45:20|85844.9|85794.9|85846.1|85796.1|85846.8|85796.8|85843.2|85793.2|38
1635126330000|2021-10-25 01:45:30|85846.5|85796.5|85846|85796|85848|85798|85844.8|85794.8|45
1635126340000|2021-10-25 01:45:40|85845.7|85795.7|85848.2|85798.2|85849.5|85799.5|85844.9|85794.9|26
1635126350000|2021-10-25 01:45:50|85847.7|85797.7|85847.4|85797.4|85848.7|85798.7|85846.7|85796.7|18
1635126360000|2021-10-25 01:46:00|85847.5|85797.5|85845.2|85795.2|85851.1|85801.1|85845.1|85795.1|47
1635126370000|2021-10-25 01:46:10|85846|85796|85849.2|85799.2|85850.4|85800.4|85845.9|85795.9|42
1635126380000|2021-10-25 01:46:20|85849.3|85799.3|85857.2|85807.2|85857.2|85807.2|85849.2|85799.2|40
1635126390000|2021-10-25 01:46:30|85857.3|85807.3|85850.4|85800.4|85857.3|85807.3|85849.4|85799.4|46
1635126400000|2021-10-25 01:46:40|85850.3|85800.3|85847.6|85797.6|85850.3|85800.3|85846.6|85796.6|37
1635126410000|2021-10-25 01:46:50|85848|85798|85851.8|85801.8|85851.8|85801.8|85846.9|85796.9|28
1635126420000|2021-10-25 01:47:00|85851.9|85801.9|85852.5|85802.5|85852.6|85802.6|85850.7|85800.7|24
1635126430000|2021-10-25 01:47:10|85852.3|85802.3|85853.1|85803.1|85855.8|85805.8|85851.7|85801.7|23
1635126440000|2021-10-25 01:47:20|85852.5|85802.5|85852.8|85802.8|85853.5|85803.5|85852.2|85802.2|23
1635126450000|2021-10-25 01:47:30|85851.9|85801.9|85852.9|85802.9|85857.1|85807.1|85851.9|85801.9|66
1635126460000|2021-10-25 01:47:40|85853.4|85803.4|85855.5|85805.5|85856|85806|85852.2|85802.2|62
1635126470000|2021-10-25 01:47:50|85855.8|85805.8|85852.8|85802.8|85857.4|85807.4|85849.9|85799.9|75
1635126480000|2021-10-25 01:48:00|85854.5|85804.5|85854.3|85804.3|85855.4|85805.4|85852.5|85802.5|54
1635126490000|2021-10-25 01:48:10|85854.4|85804.4|85853.6|85803.6|85855.2|85805.2|85843.1|85793.1|53
1635126500000|2021-10-25 01:48:20|85853.8|85803.8|85854.9|85804.9|85856.3|85806.3|85853.7|85803.7|41
1635126510000|2021-10-25 01:48:30|85854.7|85804.7|85855.9|85805.9|85856.9|85806.9|85853.4|85803.4|45
1635126520000|2021-10-25 01:48:40|85856|85806|85859.8|85809.8|85860.5|85810.5|85856|85806|45
1635126530000|2021-10-25 01:48:50|85859.7|85809.7|85861.1|85811.1|85861.4|85811.4|85858.6|85808.6|35
1635126540000|2021-10-25 01:49:00|85861.2|85811.2|85864.9|85814.9|85865.4|85815.4|85860.7|85810.7|35
1635126550000|2021-10-25 01:49:10|85865.1|85815.1|85861.9|85811.9|85865.1|85815.1|85861.9|85811.9|23
1635126560000|2021-10-25 01:49:20|85862|85812|85860.8|85810.8|85862|85812|85860.6|85810.6|19
1635126570000|2021-10-25 01:49:30|85861.9|85811.9|85861.3|85811.3|85862|85812|85858.9|85808.9|36
1635126580000|2021-10-25 01:49:40|85861.1|85811.1|85860.8|85810.8|85861.3|85811.3|85859.7|85809.7|34
1635126590000|2021-10-25 01:49:50|85862|85812|85860.5|85810.5|85862|85812|85860|85810|30
1635126600000|2021-10-25 01:50:00|85860.3|85810.3|85862.1|85812.1|85862.7|85812.7|85859.8|85809.8|30
1635126610000|2021-10-25 01:50:10|85861.5|85811.5|85860.5|85810.5|85861.9|85811.9|85859.8|85809.8|31
1635126620000|2021-10-25 01:50:20|85860.4|85810.4|85865.6|85815.6|85866|85816|85859.9|85809.9|38
1635126630000|2021-10-25 01:50:30|85865.8|85815.8|85882.9|85832.9|85885.3|85835.3|85864.2|85814.2|46
1635126640000|2021-10-25 01:50:40|85883.7|85833.7|85882.4|85832.4|85886|85836|85881.6|85831.6|61
1635126650000|2021-10-25 01:50:50|85883.3|85833.3|85883.1|85833.1|85886|85836|85882.2|85832.2|52
1635126660000|2021-10-25 01:51:00|85883.2|85833.2|85883.3|85833.3|85886.7|85836.7|85882.7|85832.7|49
1635126670000|2021-10-25 01:51:10|85883.6|85833.6|85884.7|85834.7|85887|85837|85881.3|85831.3|51
1635126680000|2021-10-25 01:51:20|85884.3|85834.3|85885.4|85835.4|85886.6|85836.6|85883.3|85833.3|60
1635126690000|2021-10-25 01:51:30|85888.2|85838.2|85896.3|85846.3|85897.1|85847.1|85884.9|85834.9|68
1635126700000|2021-10-25 01:51:40|85896.4|85846.4|85895.7|85845.7|85898.7|85848.7|85894.4|85844.4|60
1635126710000|2021-10-25 01:51:50|85894.3|85844.3|85895.5|85845.5|85896.9|85846.9|85893.7|85843.7|65
1635126720000|2021-10-25 01:52:00|85896.1|85846.1|85895.8|85845.8|85898.2|85848.2|85895.2|85845.2|40
1635126730000|2021-10-25 01:52:10|85895.7|85845.7|85895.5|85845.5|85897.4|85847.4|85893.6|85843.6|44
1635126740000|2021-10-25 01:52:20|85895.9|85845.9|85896|85846|85898.9|85848.9|85894|85844|55
1635126750000|2021-10-25 01:52:30|85896.2|85846.2|85894.3|85844.3|85897.8|85847.8|85893.2|85843.2|58
1635126760000|2021-10-25 01:52:40|85894.5|85844.5|85895.3|85845.3|85895.3|85845.3|85893.3|85843.3|47
1635126770000|2021-10-25 01:52:50|85894.4|85844.4|85887.8|85837.8|85895.6|85845.6|85885.7|85835.7|37
1635126780000|2021-10-25 01:53:00|85887.4|85837.4|85895.2|85845.2|85895.2|85845.2|85887.4|85837.4|33
1635126790000|2021-10-25 01:53:10|85894.6|85844.6|85892.4|85842.4|85895.4|85845.4|85891.5|85841.5|37
1635126800000|2021-10-25 01:53:20|85893.6|85843.6|85892.2|85842.2|85894.7|85844.7|85891.9|85841.9|40
1635126810000|2021-10-25 01:53:30|85892.3|85842.3|85889.8|85839.8|85894.2|85844.2|85889.6|85839.6|40
1635126820000|2021-10-25 01:53:40|85890.1|85840.1|85895|85845|85895.1|85845.1|85889.6|85839.6|48
1635126830000|2021-10-25 01:53:50|85894.4|85844.4|85894.7|85844.7|85897.6|85847.6|85893.1|85843.1|60
1635126840000|2021-10-25 01:54:00|85894|85844|85894.3|85844.3|85894.4|85844.4|85892.8|85842.8|42
1635126850000|2021-10-25 01:54:10|85894.6|85844.6|85893.5|85843.5|85895.1|85845.1|85891.6|85841.6|49
1635126860000|2021-10-25 01:54:20|85893.8|85843.8|85893.5|85843.5|85896.4|85846.4|85893|85843|56
1635126870000|2021-10-25 01:54:30|85895.4|85845.4|85891.6|85841.6|85895.6|85845.6|85891.6|85841.6|56
1635126880000|2021-10-25 01:54:40|85892.4|85842.4|85892.5|85842.5|85893.1|85843.1|85890.7|85840.7|43
1635126890000|2021-10-25 01:54:50|85892.6|85842.6|85892.4|85842.4|85893.5|85843.5|85892|85842|28
1635126900000|2021-10-25 01:55:00|85892.6|85842.6|85889.1|85839.1|85892.8|85842.8|85887.9|85837.9|44
1635126910000|2021-10-25 01:55:10|85888.8|85838.8|85890.9|85840.9|85891.7|85841.7|85888.4|85838.4|45
1635126920000|2021-10-25 01:55:20|85891.2|85841.2|85889.8|85839.8|85891.8|85841.8|85889|85839|30
1635126930000|2021-10-25 01:55:30|85889.9|85839.9|85892|85842|85893.3|85843.3|85889.6|85839.6|43
1635126940000|2021-10-25 01:55:40|85892.1|85842.1|85891.8|85841.8|85896|85846|85891.6|85841.6|32
1635126950000|2021-10-25 01:55:50|85891.5|85841.5|85891.1|85841.1|85893.8|85843.8|85890.3|85840.3|36
1635126960000|2021-10-25 01:56:00|85891.3|85841.3|85884.6|85834.6|85891.4|85841.4|85884|85834|51
1635126970000|2021-10-25 01:56:10|85885.3|85835.3|85883.4|85833.4|85886.3|85836.3|85882.7|85832.7|59
1635126980000|2021-10-25 01:56:20|85883.5|85833.5|85885.9|85835.9|85885.9|85835.9|85883.4|85833.4|59
1635126990000|2021-10-25 01:56:30|85886.4|85836.4|85881.4|85831.4|85887.3|85837.3|85881.2|85831.2|70
1635127000000|2021-10-25 01:56:40|85880.6|85830.6|85880.3|85830.3|85882.5|85832.5|85878.2|85828.2|50
1635127010000|2021-10-25 01:56:50|85878.6|85828.6|85879.9|85829.9|85880.1|85830.1|85876.4|85826.4|52
1635127020000|2021-10-25 01:57:00|85880.1|85830.1|85880.4|85830.4|85884.6|85834.6|85878.9|85828.9|58
1635127030000|2021-10-25 01:57:10|85880.2|85830.2|85878.9|85828.9|85882.4|85832.4|85877.5|85827.5|51
1635127040000|2021-10-25 01:57:20|85879|85829|85876.9|85826.9|85880.6|85830.6|85876.9|85826.9|54
1635127050000|2021-10-25 01:57:30|85876.4|85826.4|85876.7|85826.7|85877.8|85827.8|85875.2|85825.2|44
1635127060000|2021-10-25 01:57:40|85876.9|85826.9|85876.8|85826.8|85877.7|85827.7|85874.4|85824.4|27
1635127070000|2021-10-25 01:57:50|85876.9|85826.9|85876.7|85826.7|85877.2|85827.2|85876.2|85826.2|17
1635127080000|2021-10-25 01:58:00|85876.5|85826.5|85876.4|85826.4|85877.1|85827.1|85875.1|85825.1|27
1635127090000|2021-10-25 01:58:10|85876.7|85826.7|85876|85826|85877|85827|85876|85826|21
1635127100000|2021-10-25 01:58:20|85876.4|85826.4|85878.3|85828.3|85879.9|85829.9|85876.2|85826.2|36
1635127110000|2021-10-25 01:58:30|85877.8|85827.8|85879.4|85829.4|85879.6|85829.6|85877.8|85827.8|38
1635127120000|2021-10-25 01:58:40|85879.2|85829.2|85880.1|85830.1|85880.4|85830.4|85878.2|85828.2|24
1635127130000|2021-10-25 01:58:50|85880.4|85830.4|85878.1|85828.1|85882.8|85832.8|85878.1|85828.1|33
1635127140000|2021-10-25 01:59:00|85878.9|85828.9|85879.3|85829.3|85880.2|85830.2|85877.8|85827.8|56
1635127150000|2021-10-25 01:59:10|85879.4|85829.4|85877.2|85827.2|85879.9|85829.9|85877.2|85827.2|32
1635127160000|2021-10-25 01:59:20|85877.3|85827.3|85875.5|85825.5|85877.3|85827.3|85875|85825|27
1635127170000|2021-10-25 01:59:30|85875.9|85825.9|85874.5|85824.5|85876.1|85826.1|85873.6|85823.6|28
1635127180000|2021-10-25 01:59:40|85874.4|85824.4|85874.5|85824.5|85875|85825|85873.7|85823.7|28
1635127190000|2021-10-25 01:59:50|85874.4|85824.4|85877.8|85827.8|85879.2|85829.2|85873.8|85823.8|43
1635127200000|2021-10-25 02:00:00|85878.4|85828.4|85885.8|85835.8|85887.1|85837.1|85876.1|85826.1|56
1635127210000|2021-10-25 02:00:10|85887|85837|85896.2|85846.2|85897.6|85847.6|85886.3|85836.3|61
1635127220000|2021-10-25 02:00:20|85895.9|85845.9|85904.1|85854.1|85904.1|85854.1|85895.9|85845.9|64
1635127230000|2021-10-25 02:00:30|85904.2|85854.2|85877.1|85827.1|85906|85856|85876.4|85826.4|59
1635127240000|2021-10-25 02:00:40|85876.6|85826.6|85878.4|85828.4|85879.2|85829.2|85876.6|85826.6|37
1635127250000|2021-10-25 02:00:50|85878.2|85828.2|85876.3|85826.3|85880.3|85830.3|85876.3|85826.3|37
1635127260000|2021-10-25 02:01:00|85876.1|85826.1|85875|85825|85876.9|85826.9|85872.1|85822.1|43
1635127270000|2021-10-25 02:01:10|85874|85824|85872.1|85822.1|85874.7|85824.7|85870.6|85820.6|27
1635127280000|2021-10-25 02:01:20|85872.2|85822.2|85869.8|85819.8|85872.2|85822.2|85869.8|85819.8|28
1635127290000|2021-10-25 02:01:30|85869.9|85819.9|85870|85820|85870.7|85820.7|85869.4|85819.4|13
1635127300000|2021-10-25 02:01:40|85870.1|85820.1|85868.4|85818.4|85870.6|85820.6|85867.6|85817.6|35
1635127310000|2021-10-25 02:01:50|85869.6|85819.6|85869.1|85819.1|85870|85820|85866.7|85816.7|35
1635127320000|2021-10-25 02:02:00|85869.2|85819.2|85868.8|85818.8|85869.8|85819.8|85867.2|85817.2|27
1635127330000|2021-10-25 02:02:10|85869|85819|85871.5|85821.5|85871.5|85821.5|85868.9|85818.9|19
1635127340000|2021-10-25 02:02:20|85871.9|85821.9|85867.4|85817.4|85872.2|85822.2|85867.3|85817.3|29
1635127350000|2021-10-25 02:02:30|85867.3|85817.3|85867.2|85817.2|85867.9|85817.9|85866.5|85816.5|23
1635127360000|2021-10-25 02:02:40|85868.9|85818.9|85860.6|85810.6|85868.9|85818.9|85860.6|85810.6|32
1635127370000|2021-10-25 02:02:50|85860.5|85810.5|85855.7|85805.7|85860.5|85810.5|85853|85803|49
1635127380000|2021-10-25 02:03:00|85853.8|85803.8|85857.4|85807.4|85857.5|85807.5|85853.8|85803.8|40
1635127390000|2021-10-25 02:03:10|85856.8|85806.8|85858|85808|85858.1|85808.1|85856.3|85806.3|28
1635127400000|2021-10-25 02:03:20|85858.2|85808.2|85860.2|85810.2|85861.4|85811.4|85857.7|85807.7|22
1635127410000|2021-10-25 02:03:30|85859.8|85809.8|85864.7|85814.7|85865.3|85815.3|85858.4|85808.4|37
1635127420000|2021-10-25 02:03:40|85865|85815|85863.5|85813.5|85865.1|85815.1|85862.2|85812.2|24
1635127430000|2021-10-25 02:03:50|85863|85813|85858.4|85808.4|85863.6|85813.6|85858.4|85808.4|35
1635127440000|2021-10-25 02:04:00|85858.3|85808.3|85860.7|85810.7|85861.4|85811.4|85856.8|85806.8|39
1635127450000|2021-10-25 02:04:10|85860.8|85810.8|85858.4|85808.4|85860.8|85810.8|85857.5|85807.5|25
1635127460000|2021-10-25 02:04:20|85858.1|85808.1|85859.7|85809.7|85860.2|85810.2|85857.6|85807.6|16
1635127470000|2021-10-25 02:04:30|85859.5|85809.5|85858|85808|85860|85810|85857|85807|34
1635127480000|2021-10-25 02:04:40|85857.9|85807.9|85858.6|85808.6|85859.5|85809.5|85857.9|85807.9|28
1635127490000|2021-10-25 02:04:50|85859.4|85809.4|85856.9|85806.9|85859.6|85809.6|85856.9|85806.9|20
1635127500000|2021-10-25 02:05:00|85856.7|85806.7|85857.7|85807.7|85859.5|85809.5|85856.7|85806.7|26
1635127510000|2021-10-25 02:05:10|85858.1|85808.1|85857.4|85807.4|85858.5|85808.5|85857|85807|18
1635127520000|2021-10-25 02:05:20|85857.3|85807.3|85857.8|85807.8|85858|85808|85856.9|85806.9|18
1635127530000|2021-10-25 02:05:30|85857.3|85807.3|85860.2|85810.2|85861|85811|85857.3|85807.3|30
1635127540000|2021-10-25 02:05:40|85860.3|85810.3|85859.5|85809.5|85860.5|85810.5|85857.7|85807.7|27
1635127550000|2021-10-25 02:05:50|85859.2|85809.2|85860|85810|85861.6|85811.6|85857.3|85807.3|25
1635127560000|2021-10-25 02:06:00|85860.5|85810.5|85858.5|85808.5|85860.5|85810.5|85857.4|85807.4|25
1635127570000|2021-10-25 02:06:10|85858.2|85808.2|85859.8|85809.8|85860.2|85810.2|85857.5|85807.5|23
1635127580000|2021-10-25 02:06:20|85859.9|85809.9|85861.7|85811.7|85862.1|85812.1|85858.9|85808.9|26
1635127590000|2021-10-25 02:06:30|85861.4|85811.4|85860.4|85810.4|85862.9|85812.9|85860.4|85810.4|31
1635127600000|2021-10-25 02:06:40|85860.8|85810.8|85860.8|85810.8|85861.3|85811.3|85860|85810|14
1635127610000|2021-10-25 02:06:50|85860.7|85810.7|85861.9|85811.9|85862.7|85812.7|85860.3|85810.3|33
1635127620000|2021-10-25 02:07:00|85862.1|85812.1|85859.8|85809.8|85862.1|85812.1|85859.7|85809.7|28
1635127630000|2021-10-25 02:07:10|85859.5|85809.5|85860.5|85810.5|85861.2|85811.2|85858.1|85808.1|36
1635127640000|2021-10-25 02:07:20|85860.8|85810.8|85857.5|85807.5|85861.1|85811.1|85857.2|85807.2|28
1635127650000|2021-10-25 02:07:30|85857.3|85807.3|85855.6|85805.6|85857.3|85807.3|85855.5|85805.5|23
1635127660000|2021-10-25 02:07:40|85855.8|85805.8|85853.4|85803.4|85856.4|85806.4|85852.1|85802.1|39
1635127670000|2021-10-25 02:07:50|85853.5|85803.5|85855.2|85805.2|85855.2|85805.2|85853.1|85803.1|28
1635127680000|2021-10-25 02:08:00|85855.9|85805.9|85857.2|85807.2|85857.4|85807.4|85855.2|85805.2|23
1635127690000|2021-10-25 02:08:10|85857|85807|85856.1|85806.1|85857.1|85807.1|85854.4|85804.4|23
1635127700000|2021-10-25 02:08:20|85855.7|85805.7|85855.5|85805.5|85856.5|85806.5|85855.4|85805.4|22
1635127710000|2021-10-25 02:08:30|85855.9|85805.9|85857.1|85807.1|85857.6|85807.6|85855.9|85805.9|21
1635127720000|2021-10-25 02:08:40|85856.8|85806.8|85856.4|85806.4|85858|85808|85855.4|85805.4|31
1635127730000|2021-10-25 02:08:50|85856.3|85806.3|85856.3|85806.3|85857.3|85807.3|85856|85806|21
1635127740000|2021-10-25 02:09:00|85856.2|85806.2|85854.8|85804.8|85856.3|85806.3|85852.6|85802.6|42
1635127750000|2021-10-25 02:09:10|85854.6|85804.6|85855.2|85805.2|85856|85806|85854.6|85804.6|29
1635127760000|2021-10-25 02:09:20|85855.4|85805.4|85855.4|85805.4|85855.9|85805.9|85854.5|85804.5|18
1635127770000|2021-10-25 02:09:30|85855.3|85805.3|85856.1|85806.1|85856.7|85806.7|85854.2|85804.2|21
1635127780000|2021-10-25 02:09:40|85856.3|85806.3|85852|85802|85858.2|85808.2|85852|85802|37
1635127790000|2021-10-25 02:09:50|85852.1|85802.1|85855.2|85805.2|85855.4|85805.4|85852|85802|22
1635127800000|2021-10-25 02:10:00|85855.1|85805.1|85858.3|85808.3|85859.2|85809.2|85854.3|85804.3|35
1635127810000|2021-10-25 02:10:10|85857.9|85807.9|85859.8|85809.8|85860.3|85810.3|85857.1|85807.1|38
1635127820000|2021-10-25 02:10:20|85860.4|85810.4|85860.6|85810.6|85861.8|85811.8|85860.3|85810.3|31
1635127830000|2021-10-25 02:10:30|85860.5|85810.5|85861.8|85811.8|85862|85812|85860.3|85810.3|20
1635127840000|2021-10-25 02:10:40|85861.9|85811.9|85862.6|85812.6|85862.7|85812.7|85861.5|85811.5|20
1635127850000|2021-10-25 02:10:50|85863|85813|85862.5|85812.5|85863.8|85813.8|85861.7|85811.7|42
1635127860000|2021-10-25 02:11:00|85862.4|85812.4|85859.8|85809.8|85862.4|85812.4|85858.3|85808.3|36
1635127870000|2021-10-25 02:11:10|85858.8|85808.8|85857.5|85807.5|85861.2|85811.2|85857.5|85807.5|18
1635127880000|2021-10-25 02:11:20|85857.3|85807.3|85860.7|85810.7|85860.9|85810.9|85857.3|85807.3|25
1635127890000|2021-10-25 02:11:30|85860.5|85810.5|85860.5|85810.5|85862.7|85812.7|85860.5|85810.5|19
1635127900000|2021-10-25 02:11:40|85861.3|85811.3|85855.9|85805.9|85861.3|85811.3|85854.7|85804.7|38
1635127910000|2021-10-25 02:11:50|85857.6|85807.6|85858.6|85808.6|85858.7|85808.7|85856.2|85806.2|23
1635127920000|2021-10-25 02:12:00|85859.8|85809.8|85860.4|85810.4|85862.1|85812.1|85857.1|85807.1|35
1635127930000|2021-10-25 02:12:10|85859.5|85809.5|85860.6|85810.6|85861.3|85811.3|85859.1|85809.1|17
1635127940000|2021-10-25 02:12:20|85860.2|85810.2|85859.3|85809.3|85861.8|85811.8|85858.4|85808.4|18
1635127950000|2021-10-25 02:12:30|85858.6|85808.6|85860.5|85810.5|85860.5|85810.5|85857.8|85807.8|15
1635127960000|2021-10-25 02:12:40|85860.4|85810.4|85858.9|85808.9|85860.4|85810.4|85858.4|85808.4|15
1635127970000|2021-10-25 02:12:50|85859.1|85809.1|85859.4|85809.4|85860.8|85810.8|85858.8|85808.8|34
1635127980000|2021-10-25 02:13:00|85859.7|85809.7|85861.2|85811.2|85861.7|85811.7|85858.9|85808.9|37
1635127990000|2021-10-25 02:13:10|85861.3|85811.3|85862.1|85812.1|85862.1|85812.1|85860|85810|21
1635128000000|2021-10-25 02:13:20|85862|85812|85861.1|85811.1|85862.3|85812.3|85861.1|85811.1|24
1635128010000|2021-10-25 02:13:30|85861|85811|85861.4|85811.4|85862.8|85812.8|85860.4|85810.4|55
1635128020000|2021-10-25 02:13:40|85862.1|85812.1|85861.9|85811.9|85862.5|85812.5|85859.5|85809.5|20
1635128030000|2021-10-25 02:13:50|85861|85811|85862.5|85812.5|85863.4|85813.4|85861|85811|15
1635128040000|2021-10-25 02:14:00|85861.9|85811.9|85858.2|85808.2|85861.9|85811.9|85857.7|85807.7|31
1635128050000|2021-10-25 02:14:10|85858.1|85808.1|85858.6|85808.6|85859.2|85809.2|85858|85808|22
1635128060000|2021-10-25 02:14:20|85858.4|85808.4|85858.8|85808.8|85859.4|85809.4|85857.4|85807.4|21
1635128070000|2021-10-25 02:14:30|85858.9|85808.9|85859|85809|85859.4|85809.4|85857.6|85807.6|13
1635128080000|2021-10-25 02:14:40|85858.9|85808.9|85854.5|85804.5|85859.1|85809.1|85854.1|85804.1|31
1635128090000|2021-10-25 02:14:50|85855.5|85805.5|85852.9|85802.9|85855.5|85805.5|85852.2|85802.2|16
1635128100000|2021-10-25 02:15:00|85853|85803|85854.4|85804.4|85854.7|85804.7|85852.1|85802.1|27
1635128110000|2021-10-25 02:15:10|85854.5|85804.5|85855|85805|85855.9|85805.9|85854|85804|29
1635128120000|2021-10-25 02:15:20|85855.4|85805.4|85854.3|85804.3|85856.3|85806.3|85853.2|85803.2|35
1635128130000|2021-10-25 02:15:30|85852.9|85802.9|85852|85802|85854.9|85804.9|85850.4|85800.4|35
1635128140000|2021-10-25 02:15:40|85852.1|85802.1|85853.5|85803.5|85854.1|85804.1|85852.1|85802.1|31
1635128150000|2021-10-25 02:15:50|85853.2|85803.2|85854.5|85804.5|85854.8|85804.8|85852.7|85802.7|32
1635128160000|2021-10-25 02:16:00|85854.9|85804.9|85858.1|85808.1|85859.1|85809.1|85854.8|85804.8|33
1635128170000|2021-10-25 02:16:10|85857.9|85807.9|85861.1|85811.1|85861.1|85811.1|85857.9|85807.9|23
1635128180000|2021-10-25 02:16:20|85860.1|85810.1|85861|85811|85861.7|85811.7|85859.7|85809.7|28
1635128190000|2021-10-25 02:16:30|85861.1|85811.1|85856.3|85806.3|85861.1|85811.1|85855.6|85805.6|29
1635128200000|2021-10-25 02:16:40|85856.8|85806.8|85856.4|85806.4|85857.6|85807.6|85854.4|85804.4|54
1635128210000|2021-10-25 02:16:50|85856.8|85806.8|85856.3|85806.3|85857.2|85807.2|85855.9|85805.9|45
1635128220000|2021-10-25 02:17:00|85856.6|85806.6|85858.5|85808.5|85858.5|85808.5|85854.7|85804.7|51
1635128230000|2021-10-25 02:17:10|85859.4|85809.4|85853.5|85803.5|85859.6|85809.6|85851.6|85801.6|38
1635128240000|2021-10-25 02:17:20|85853.7|85803.7|85853.4|85803.4|85854.6|85804.6|85852.8|85802.8|18
1635128250000|2021-10-25 02:17:30|85853.3|85803.3|85851.3|85801.3|85853.3|85803.3|85850.8|85800.8|19
1635128260000|2021-10-25 02:17:40|85851.5|85801.5|85851.2|85801.2|85851.8|85801.8|85849|85799|29
1635128270000|2021-10-25 02:17:50|85851.1|85801.1|85852.2|85802.2|85852.5|85802.5|85850.2|85800.2|34
1635128280000|2021-10-25 02:18:00|85852.3|85802.3|85855.5|85805.5|85856.9|85806.9|85852.3|85802.3|32
1635128290000|2021-10-25 02:18:10|85856.3|85806.3|85855.1|85805.1|85856.3|85806.3|85853.6|85803.6|34
1635128300000|2021-10-25 02:18:20|85855.3|85805.3|85856.1|85806.1|85856.4|85806.4|85855.1|85805.1|16
1635128310000|2021-10-25 02:18:30|85855.9|85805.9|85852.8|85802.8|85855.9|85805.9|85852.5|85802.5|28
1635128320000|2021-10-25 02:18:40|85852.5|85802.5|85852.9|85802.9|85853.3|85803.3|85851.7|85801.7|23
1635128330000|2021-10-25 02:18:50|85852.7|85802.7|85853.8|85803.8|85853.8|85803.8|85852.4|85802.4|17
1635128340000|2021-10-25 02:19:00|85853.9|85803.9|85851.2|85801.2|85854.1|85804.1|85851.2|85801.2|13
1635128350000|2021-10-25 02:19:10|85851.4|85801.4|85852|85802|85853.8|85803.8|85851.4|85801.4|28
1635128360000|2021-10-25 02:19:20|85852.3|85802.3|85851.8|85801.8|85852.6|85802.6|85850.4|85800.4|22
1635128370000|2021-10-25 02:19:30|85851.5|85801.5|85852.8|85802.8|85853|85803|85851.2|85801.2|19
1635128380000|2021-10-25 02:19:40|85852.7|85802.7|85849|85799|85852.9|85802.9|85849|85799|33
1635128390000|2021-10-25 02:19:50|85849.3|85799.3|85843.2|85793.2|85849.3|85799.3|85842.9|85792.9|48
1635128400000|2021-10-25 02:20:00|85843.5|85793.5|85844.6|85794.6|85845.7|85795.7|85841.8|85791.8|31
1635128410000|2021-10-25 02:20:10|85844.8|85794.8|85845.4|85795.4|85846|85796|85843.3|85793.3|36
1635128420000|2021-10-25 02:20:20|85845.5|85795.5|85844.5|85794.5|85845.5|85795.5|85843.6|85793.6|20
1635128430000|2021-10-25 02:20:30|85844.7|85794.7|85845.3|85795.3|85846.6|85796.6|85843.9|85793.9|29
1635128440000|2021-10-25 02:20:40|85845.4|85795.4|85844|85794|85845.8|85795.8|85843.5|85793.5|22
1635128450000|2021-10-25 02:20:50|85844.2|85794.2|85845.9|85795.9|85845.9|85795.9|85844.2|85794.2|25
1635128460000|2021-10-25 02:21:00|85846|85796|85847.7|85797.7|85847.7|85797.7|85845.1|85795.1|26
1635128470000|2021-10-25 02:21:10|85847.8|85797.8|85849.5|85799.5|85849.7|85799.7|85847.4|85797.4|25
1635128480000|2021-10-25 02:21:20|85849.6|85799.6|85851.3|85801.3|85851.5|85801.5|85849.5|85799.5|26
1635128490000|2021-10-25 02:21:30|85851.5|85801.5|85852.8|85802.8|85853|85803|85849|85799|37
1635128500000|2021-10-25 02:21:40|85852.9|85802.9|85853.4|85803.4|85856|85806|85852.7|85802.7|40
1635128510000|2021-10-25 02:21:50|85853.1|85803.1|85852.8|85802.8|85853.6|85803.6|85852.3|85802.3|20
1635128520000|2021-10-25 02:22:00|85852.7|85802.7|85851.5|85801.5|85852.8|85802.8|85851.3|85801.3|15
1635128530000|2021-10-25 02:22:10|85851.3|85801.3|85852.3|85802.3|85853.3|85803.3|85850.8|85800.8|35
1635128540000|2021-10-25 02:22:20|85852.2|85802.2|85850.6|85800.6|85852.6|85802.6|85850.2|85800.2|32
1635128550000|2021-10-25 02:22:30|85851.1|85801.1|85851.2|85801.2|85852.1|85802.1|85850.7|85800.7|29
1635128560000|2021-10-25 02:22:40|85851.3|85801.3|85850.8|85800.8|85851.6|85801.6|85850.8|85800.8|18
1635128570000|2021-10-25 02:22:50|85851.2|85801.2|85849.4|85799.4|85851.5|85801.5|85849.3|85799.3|29
1635128580000|2021-10-25 02:23:00|85849.7|85799.7|85846.6|85796.6|85849.7|85799.7|85846.6|85796.6|25
1635128590000|2021-10-25 02:23:10|85847|85797|85847.6|85797.6|85847.7|85797.7|85846.7|85796.7|17
1635128600000|2021-10-25 02:23:20|85847.7|85797.7|85843.1|85793.1|85847.7|85797.7|85843.1|85793.1|29
1635128610000|2021-10-25 02:23:30|85842.9|85792.9|85844.3|85794.3|85844.7|85794.7|85840.7|85790.7|24
1635128620000|2021-10-25 02:23:40|85844.5|85794.5|85844.8|85794.8|85845.1|85795.1|85843.2|85793.2|25
1635128630000|2021-10-25 02:23:50|85844.9|85794.9|85846.7|85796.7|85846.7|85796.7|85844.1|85794.1|21
1635128640000|2021-10-25 02:24:00|85846|85796|85846.5|85796.5|85847.9|85797.9|85846|85796|17
1635128650000|2021-10-25 02:24:10|85846.6|85796.6|85845.5|85795.5|85846.6|85796.6|85844|85794|38
1635128660000|2021-10-25 02:24:20|85845.3|85795.3|85844.9|85794.9|85845.6|85795.6|85844.8|85794.8|13
1635128670000|2021-10-25 02:24:30|85843.5|85793.5|85845.2|85795.2|85846.4|85796.4|85843.5|85793.5|21
1635128680000|2021-10-25 02:24:40|85845.5|85795.5|85845.8|85795.8|85845.8|85795.8|85843.4|85793.4|27
1635128690000|2021-10-25 02:24:50|85844.6|85794.6|85845.7|85795.7|85845.8|85795.8|85844.2|85794.2|21
1635128700000|2021-10-25 02:25:00|85846|85796|85846.4|85796.4|85846.4|85796.4|85844.5|85794.5|41
1635128710000|2021-10-25 02:25:10|85846.3|85796.3|85845.9|85795.9|85846.3|85796.3|85845.6|85795.6|21
1635128720000|2021-10-25 02:25:20|85846.1|85796.1|85846.6|85796.6|85847|85797|85845.5|85795.5|26
1635128730000|2021-10-25 02:25:30|85846.7|85796.7|85847.1|85797.1|85848.7|85798.7|85845.5|85795.5|22
1635128740000|2021-10-25 02:25:40|85847.7|85797.7|85844.9|85794.9|85847.7|85797.7|85844.4|85794.4|18
1635128750000|2021-10-25 02:25:50|85845.2|85795.2|85844.4|85794.4|85845.2|85795.2|85843.6|85793.6|10
1635128760000|2021-10-25 02:26:00|85844.7|85794.7|85840|85790|85845.1|85795.1|85839.9|85789.9|21
1635128770000|2021-10-25 02:26:10|85839.6|85789.6|85838.7|85788.7|85839.9|85789.9|85838.6|85788.6|17
1635128780000|2021-10-25 02:26:20|85838.5|85788.5|85840.1|85790.1|85840.2|85790.2|85838.5|85788.5|14
1635128790000|2021-10-25 02:26:30|85841.5|85791.5|85845.2|85795.2|85845.5|85795.5|85841.5|85791.5|30
1635128800000|2021-10-25 02:26:40|85844.9|85794.9|85850|85800|85850|85800|85844.6|85794.6|29
1635128810000|2021-10-25 02:26:50|85849.6|85799.6|85852.3|85802.3|85852.3|85802.3|85849.2|85799.2|15
1635128820000|2021-10-25 02:27:00|85852|85802|85852.5|85802.5|85854.2|85804.2|85852|85802|28
1635128830000|2021-10-25 02:27:10|85852.6|85802.6|85849.6|85799.6|85854.4|85804.4|85849.6|85799.6|20
1635128840000|2021-10-25 02:27:20|85849.7|85799.7|85850.9|85800.9|85851|85801|85847.2|85797.2|39
1635128850000|2021-10-25 02:27:30|85851.6|85801.6|85851.3|85801.3|85852|85802|85850.4|85800.4|22
1635128860000|2021-10-25 02:27:40|85851.5|85801.5|85852.1|85802.1|85852.3|85802.3|85851.1|85801.1|10
1635128870000|2021-10-25 02:27:50|85851.8|85801.8|85851.7|85801.7|85851.9|85801.9|85850.1|85800.1|12
1635128880000|2021-10-25 02:28:00|85850.9|85800.9|85851.2|85801.2|85851.5|85801.5|85850.6|85800.6|18
1635128890000|2021-10-25 02:28:10|85851.7|85801.7|85847.2|85797.2|85851.9|85801.9|85847.2|85797.2|30
1635128900000|2021-10-25 02:28:20|85847.1|85797.1|85850.1|85800.1|85850.1|85800.1|85847.1|85797.1|29
1635128910000|2021-10-25 02:28:30|85850.7|85800.7|85849.3|85799.3|85850.7|85800.7|85848.7|85798.7|21
1635128920000|2021-10-25 02:28:40|85849.4|85799.4|85850.7|85800.7|85851|85801|85848.1|85798.1|31
1635128930000|2021-10-25 02:28:50|85850.6|85800.6|85854.9|85804.9|85854.9|85804.9|85850.6|85800.6|30
1635128940000|2021-10-25 02:29:00|85854.8|85804.8|85855.7|85805.7|85857.4|85807.4|85853.3|85803.3|36
1635128950000|2021-10-25 02:29:10|85855.3|85805.3|85855.9|85805.9|85856.3|85806.3|85855.3|85805.3|22
1635128960000|2021-10-25 02:29:20|85856.1|85806.1|85857.7|85807.7|85857.9|85807.9|85855.9|85805.9|30
1635128970000|2021-10-25 02:29:30|85857.8|85807.8|85857|85807|85859.6|85809.6|85856.7|85806.7|39
1635128980000|2021-10-25 02:29:40|85856.5|85806.5|85859.6|85809.6|85860|85810|85856.5|85806.5|31
1635128990000|2021-10-25 02:29:50|85859.5|85809.5|85860.2|85810.2|85860.2|85810.2|85858.9|85808.9|44
1635129000000|2021-10-25 02:30:00|85860.1|85810.1|85860.9|85810.9|85861.9|85811.9|85859|85809|49
1635129010000|2021-10-25 02:30:10|85861|85811|85860.9|85810.9|85861.6|85811.6|85860.1|85810.1|42
1635129020000|2021-10-25 02:30:20|85860.8|85810.8|85862.2|85812.2|85862.3|85812.3|85860.3|85810.3|27
1635129030000|2021-10-25 02:30:30|85861.9|85811.9|85861|85811|85862.4|85812.4|85860.5|85810.5|36
1635129040000|2021-10-25 02:30:40|85861.1|85811.1|85861.1|85811.1|85861.2|85811.2|85860.5|85810.5|27
1635129050000|2021-10-25 02:30:50|85860.9|85810.9|85861.5|85811.5|85861.5|85811.5|85860.5|85810.5|10
1635129060000|2021-10-25 02:31:00|85861.8|85811.8|85861.7|85811.7|85862|85812|85860.3|85810.3|28
1635129070000|2021-10-25 02:31:10|85861.8|85811.8|85862.2|85812.2|85863.1|85813.1|85861.5|85811.5|25
1635129080000|2021-10-25 02:31:20|85862.1|85812.1|85862.7|85812.7|85862.8|85812.8|85861.6|85811.6|21
1635129090000|2021-10-25 02:31:30|85862.5|85812.5|85864.2|85814.2|85865|85815|85862.4|85812.4|31
1635129100000|2021-10-25 02:31:40|85863.9|85813.9|85863.6|85813.6|85865.2|85815.2|85863.2|85813.2|35
1635129110000|2021-10-25 02:31:50|85863.4|85813.4|85864.5|85814.5|85865.5|85815.5|85863.4|85813.4|33
1635129120000|2021-10-25 02:32:00|85864.2|85814.2|85864.2|85814.2|85865|85815|85863.7|85813.7|23
1635129130000|2021-10-25 02:32:10|85864|85814|85865.2|85815.2|85865.3|85815.3|85863.7|85813.7|28
1635129140000|2021-10-25 02:32:20|85865.4|85815.4|85863.9|85813.9|85865.4|85815.4|85863.9|85813.9|17
1635129150000|2021-10-25 02:32:30|85864.1|85814.1|85864|85814|85864.6|85814.6|85862.4|85812.4|35
1635129160000|2021-10-25 02:32:40|85864.1|85814.1|85859.6|85809.6|85864.1|85814.1|85858.8|85808.8|37
1635129170000|2021-10-25 02:32:50|85859.7|85809.7|85860.7|85810.7|85861.1|85811.1|85859.1|85809.1|25
1635129180000|2021-10-25 02:33:00|85860.6|85810.6|85858.4|85808.4|85860.6|85810.6|85858.4|85808.4|18
1635129190000|2021-10-25 02:33:10|85858.9|85808.9|85858.1|85808.1|85860.9|85810.9|85857.2|85807.2|33
1635129200000|2021-10-25 02:33:20|85858|85808|85856.7|85806.7|85858.1|85808.1|85856.7|85806.7|11
1635129210000|2021-10-25 02:33:30|85857.2|85807.2|85856.5|85806.5|85857.2|85807.2|85856.5|85806.5|20
1635129220000|2021-10-25 02:33:40|85856.6|85806.6|85854.2|85804.2|85857.6|85807.6|85853.7|85803.7|30
1635129230000|2021-10-25 02:33:50|85854.3|85804.3|85854.6|85804.6|85855.6|85805.6|85853.7|85803.7|35
1635129240000|2021-10-25 02:34:00|85854.4|85804.4|85853|85803|85854.4|85804.4|85852.9|85802.9|17
1635129250000|2021-10-25 02:34:10|85853.2|85803.2|85848.3|85798.3|85854.2|85804.2|85845.5|85795.5|39
1635129260000|2021-10-25 02:34:20|85848.4|85798.4|85848.4|85798.4|85849.2|85799.2|85847.8|85797.8|20
1635129270000|2021-10-25 02:34:30|85848.6|85798.6|85846.1|85796.1|85849.5|85799.5|85846.1|85796.1|23
1635129280000|2021-10-25 02:34:40|85846|85796|85843.2|85793.2|85846.4|85796.4|85842.7|85792.7|30
1635129290000|2021-10-25 02:34:50|85843.1|85793.1|85843.5|85793.5|85843.8|85793.8|85843|85793|33
1635129300000|2021-10-25 02:35:00|85843.7|85793.7|85841.3|85791.3|85843.7|85793.7|85841.1|85791.1|23
1635129310000|2021-10-25 02:35:10|85841.5|85791.5|85840.7|85790.7|85841.9|85791.9|85840|85790|28
1635129320000|2021-10-25 02:35:20|85840.8|85790.8|85840.6|85790.6|85841|85791|85840|85790|22
1635129330000|2021-10-25 02:35:30|85840.5|85790.5|85840|85790|85841.1|85791.1|85840|85790|20
1635129340000|2021-10-25 02:35:40|85839.9|85789.9|85842.9|85792.9|85842.9|85792.9|85839.7|85789.7|25
1635129350000|2021-10-25 02:35:50|85842.8|85792.8|85841.8|85791.8|85844.4|85794.4|85841.4|85791.4|22
1635129360000|2021-10-25 02:36:00|85842.1|85792.1|85842|85792|85842.9|85792.9|85841.9|85791.9|11
1635129370000|2021-10-25 02:36:10|85841.9|85791.9|85843.5|85793.5|85843.5|85793.5|85841.8|85791.8|21
1635129380000|2021-10-25 02:36:20|85843.2|85793.2|85845.5|85795.5|85849.1|85799.1|85843.1|85793.1|42
1635129390000|2021-10-25 02:36:30|85845.8|85795.8|85845.9|85795.9|85846.4|85796.4|85845.2|85795.2|23
1635129400000|2021-10-25 02:36:40|85845.8|85795.8|85847.4|85797.4|85847.4|85797.4|85844.4|85794.4|21
1635129410000|2021-10-25 02:36:50|85847.6|85797.6|85852|85802|85853.2|85803.2|85847.6|85797.6|37
1635129420000|2021-10-25 02:37:00|85852.1|85802.1|85852.6|85802.6|85853.4|85803.4|85852.1|85802.1|20
1635129430000|2021-10-25 02:37:10|85852.4|85802.4|85855.4|85805.4|85855.7|85805.7|85852|85802|32
1635129440000|2021-10-25 02:37:20|85855.6|85805.6|85854.5|85804.5|85855.8|85805.8|85854|85804|18
1635129450000|2021-10-25 02:37:30|85854.7|85804.7|85854.7|85804.7|85855.2|85805.2|85854.7|85804.7|9
1635129460000|2021-10-25 02:37:40|85854.5|85804.5|85856.3|85806.3|85856.3|85806.3|85854.5|85804.5|9
1635129470000|2021-10-25 02:37:50|85856.7|85806.7|85858.6|85808.6|85860.8|85810.8|85856.6|85806.6|35
1635129480000|2021-10-25 02:38:00|85858.3|85808.3|85857.6|85807.6|85859|85809|85856.6|85806.6|24
1635129490000|2021-10-25 02:38:10|85856.8|85806.8|85861.1|85811.1|85863.3|85813.3|85856.8|85806.8|40
1635129500000|2021-10-25 02:38:20|85860.7|85810.7|85859.6|85809.6|85861.7|85811.7|85859.6|85809.6|19
1635129510000|2021-10-25 02:38:30|85859.4|85809.4|85860.6|85810.6|85860.7|85810.7|85858.7|85808.7|19
1635129520000|2021-10-25 02:38:40|85860.4|85810.4|85861.8|85811.8|85862.1|85812.1|85860.3|85810.3|18
1635129530000|2021-10-25 02:38:50|85861.9|85811.9|85861.5|85811.5|85863|85813|85860.7|85810.7|26
1635129540000|2021-10-25 02:39:00|85861.2|85811.2|85860.1|85810.1|85862|85812|85859.1|85809.1|22
1635129550000|2021-10-25 02:39:10|85859.9|85809.9|85863.3|85813.3|85865|85815|85859.7|85809.7|44
1635129560000|2021-10-25 02:39:20|85863.2|85813.2|85862.2|85812.2|85863.2|85813.2|85861.1|85811.1|29
1635129570000|2021-10-25 02:39:30|85862.1|85812.1|85861.6|85811.6|85862.4|85812.4|85861.3|85811.3|20
1635129580000|2021-10-25 02:39:40|85861.7|85811.7|85862.8|85812.8|85863.3|85813.3|85861.2|85811.2|25
1635129590000|2021-10-25 02:39:50|85862.7|85812.7|85861.7|85811.7|85862.7|85812.7|85861.7|85811.7|12
1635129600000|2021-10-25 02:40:00|85861.6|85811.6|85861.4|85811.4|85861.6|85811.6|85860.7|85810.7|16
1635129610000|2021-10-25 02:40:10|85861.5|85811.5|85861.7|85811.7|85862.1|85812.1|85860.5|85810.5|29
1635129620000|2021-10-25 02:40:20|85861.2|85811.2|85864.5|85814.5|85866.7|85816.7|85860.9|85810.9|29
1635129630000|2021-10-25 02:40:30|85864.7|85814.7|85865.4|85815.4|85865.5|85815.5|85863.9|85813.9|14
1635129640000|2021-10-25 02:40:40|85865.3|85815.3|85863.2|85813.2|85865.4|85815.4|85863.2|85813.2|13
1635129650000|2021-10-25 02:40:50|85862.9|85812.9|85862|85812|85863.1|85813.1|85861|85811|18
1635129660000|2021-10-25 02:41:00|85861.8|85811.8|85861.8|85811.8|85864.6|85814.6|85861.3|85811.3|26
1635129670000|2021-10-25 02:41:10|85861.9|85811.9|85861.8|85811.8|85862|85812|85859.7|85809.7|27
1635129680000|2021-10-25 02:41:20|85861.5|85811.5|85861|85811|85862.2|85812.2|85860.2|85810.2|20
1635129690000|2021-10-25 02:41:30|85861.6|85811.6|85861.9|85811.9|85862.1|85812.1|85860.9|85810.9|21
1635129700000|2021-10-25 02:41:40|85861.8|85811.8|85862.4|85812.4|85862.8|85812.8|85859.8|85809.8|24
1635129710000|2021-10-25 02:41:50|85862.3|85812.3|85862.2|85812.2|85862.9|85812.9|85861.7|85811.7|27
1635129720000|2021-10-25 02:42:00|85862|85812|85860.2|85810.2|85862|85812|85860|85810|30
1635129730000|2021-10-25 02:42:10|85860|85810|85860.1|85810.1|85860.6|85810.6|85860|85810|17
1635129740000|2021-10-25 02:42:20|85860|85810|85860|85810|85860.2|85810.2|85859.5|85809.5|8
1635129750000|2021-10-25 02:42:30|85860.1|85810.1|85861.1|85811.1|85861.5|85811.5|85859|85809|29
1635129760000|2021-10-25 02:42:40|85861.3|85811.3|85860.8|85810.8|85861.5|85811.5|85860.7|85810.7|14
1635129770000|2021-10-25 02:42:50|85859.2|85809.2|85858|85808|85860.8|85810.8|85858|85808|14
1635129780000|2021-10-25 02:43:00|85857.7|85807.7|85859.1|85809.1|85859.3|85809.3|85857.3|85807.3|37
1635129790000|2021-10-25 02:43:10|85858.9|85808.9|85860.6|85810.6|85860.7|85810.7|85858.9|85808.9|23
1635129800000|2021-10-25 02:43:20|85860.9|85810.9|85859.4|85809.4|85861.3|85811.3|85859.4|85809.4|19
1635129810000|2021-10-25 02:43:30|85859.1|85809.1|85856.9|85806.9|85859.3|85809.3|85856.9|85806.9|25
1635129820000|2021-10-25 02:43:40|85857|85807|85855.6|85805.6|85857.5|85807.5|85855.4|85805.4|24
1635129830000|2021-10-25 02:43:50|85855.7|85805.7|85854.7|85804.7|85855.7|85805.7|85853.8|85803.8|22
1635129840000|2021-10-25 02:44:00|85854.8|85804.8|85854.8|85804.8|85855.2|85805.2|85854.4|85804.4|19
1635129850000|2021-10-25 02:44:10|85854.9|85804.9|85855.2|85805.2|85855.3|85805.3|85853.7|85803.7|19
1635129860000|2021-10-25 02:44:20|85855.5|85805.5|85855.9|85805.9|85856.8|85806.8|85855.3|85805.3|16
1635129870000|2021-10-25 02:44:30|85855.7|85805.7|85856.7|85806.7|85857.1|85807.1|85854.8|85804.8|19
1635129880000|2021-10-25 02:44:40|85856.8|85806.8|85856.6|85806.6|85857.3|85807.3|85856|85806|25
1635129890000|2021-10-25 02:44:50|85856.7|85806.7|85855.5|85805.5|85857.2|85807.2|85855.4|85805.4|25
1635129900000|2021-10-25 02:45:00|85855.9|85805.9|85856.6|85806.6|85857.2|85807.2|85855.8|85805.8|13
1635129910000|2021-10-25 02:45:10|85856.7|85806.7|85857.8|85807.8|85857.9|85807.9|85856.6|85806.6|15
1635129920000|2021-10-25 02:45:20|85857.5|85807.5|85856.3|85806.3|85858.3|85808.3|85856.2|85806.2|23
1635129930000|2021-10-25 02:45:30|85856.2|85806.2|85857.2|85807.2|85858.3|85808.3|85855.9|85805.9|26
1635129940000|2021-10-25 02:45:40|85856.8|85806.8|85857.4|85807.4|85857.4|85807.4|85856.5|85806.5|16
1635129950000|2021-10-25 02:45:50|85857.1|85807.1|85855.4|85805.4|85857.4|85807.4|85855.2|85805.2|18
1635129960000|2021-10-25 02:46:00|85855.3|85805.3|85856.7|85806.7|85857.9|85807.9|85855.3|85805.3|19
1635129970000|2021-10-25 02:46:10|85857|85807|85856.7|85806.7|85858.1|85808.1|85855.7|85805.7|31
1635129980000|2021-10-25 02:46:20|85857.2|85807.2|85856.7|85806.7|85857.5|85807.5|85855.8|85805.8|20
1635129990000|2021-10-25 02:46:30|85856.6|85806.6|85857.2|85807.2|85857.3|85807.3|85856.4|85806.4|19
1635130000000|2021-10-25 02:46:40|85857.4|85807.4|85856.3|85806.3|85857.7|85807.7|85856.2|85806.2|22
1635130010000|2021-10-25 02:46:50|85856.5|85806.5|85857.4|85807.4|85857.4|85807.4|85856.5|85806.5|15
1635130020000|2021-10-25 02:47:00|85857|85807|85857.1|85807.1|85857.2|85807.2|85854.1|85804.1|14
1635130030000|2021-10-25 02:47:10|85857.3|85807.3|85856.7|85806.7|85857.4|85807.4|85855.1|85805.1|26
1635130040000|2021-10-25 02:47:20|85856.8|85806.8|85855.8|85805.8|85856.9|85806.9|85855.8|85805.8|19
1635130050000|2021-10-25 02:47:30|85856.1|85806.1|85856.7|85806.7|85856.8|85806.8|85853.6|85803.6|20
1635130060000|2021-10-25 02:47:40|85856.8|85806.8|85854.7|85804.7|85857.3|85807.3|85854.3|85804.3|32
1635130070000|2021-10-25 02:47:50|85854.9|85804.9|85851.5|85801.5|85856.1|85806.1|85851.5|85801.5|33
1635130080000|2021-10-25 02:48:00|85850.5|85800.5|85853.8|85803.8|85853.8|85803.8|85848.6|85798.6|42
1635130090000|2021-10-25 02:48:10|85854|85804|85853.4|85803.4|85854|85804|85853.4|85803.4|12
1635130100000|2021-10-25 02:48:20|85853.5|85803.5|85852.5|85802.5|85854|85804|85852.5|85802.5|10
1635130110000|2021-10-25 02:48:30|85852.1|85802.1|85853.4|85803.4|85853.6|85803.6|85852.1|85802.1|17
1635130120000|2021-10-25 02:48:40|85853.1|85803.1|85851.3|85801.3|85853.7|85803.7|85850.5|85800.5|38
1635130130000|2021-10-25 02:48:50|85851.4|85801.4|85849.8|85799.8|85852.2|85802.2|85848.9|85798.9|30
1635130140000|2021-10-25 02:49:00|85849.7|85799.7|85849.6|85799.6|85849.9|85799.9|85848.3|85798.3|23
1635130150000|2021-10-25 02:49:10|85849.4|85799.4|85849.9|85799.9|85850.3|85800.3|85849.1|85799.1|17
1635130160000|2021-10-25 02:49:20|85849.6|85799.6|85850|85800|85851.1|85801.1|85848.7|85798.7|23
1635130170000|2021-10-25 02:49:30|85850.1|85800.1|85849.6|85799.6|85850.9|85800.9|85849.5|85799.5|14
1635130180000|2021-10-25 02:49:40|85849.5|85799.5|85846.8|85796.8|85849.8|85799.8|85844.9|85794.9|29
1635130190000|2021-10-25 02:49:50|85846.5|85796.5|85847.8|85797.8|85848.7|85798.7|85846.3|85796.3|30
1635130200000|2021-10-25 02:50:00|85847.9|85797.9|85846.8|85796.8|85847.9|85797.9|85845.8|85795.8|17
1635130210000|2021-10-25 02:50:10|85846.9|85796.9|85847.6|85797.6|85848|85798|85846.8|85796.8|37
1635130220000|2021-10-25 02:50:20|85847.5|85797.5|85847.1|85797.1|85849.5|85799.5|85847.1|85797.1|26
1635130230000|2021-10-25 02:50:30|85847.2|85797.2|85847.3|85797.3|85847.7|85797.7|85846.1|85796.1|19
1635130240000|2021-10-25 02:50:40|85846.6|85796.6|85846.4|85796.4|85847.4|85797.4|85846.3|85796.3|24
1635130250000|2021-10-25 02:50:50|85846.6|85796.6|85846.5|85796.5|85847.2|85797.2|85846.1|85796.1|20
1635130260000|2021-10-25 02:51:00|85848.3|85798.3|85845.2|85795.2|85848.3|85798.3|85845.1|85795.1|26
1635130270000|2021-10-25 02:51:10|85845.3|85795.3|85844.3|85794.3|85845.9|85795.9|85844.1|85794.1|19
1635130280000|2021-10-25 02:51:20|85844.1|85794.1|85841.1|85791.1|85845.9|85795.9|85840.8|85790.8|25
1635130290000|2021-10-25 02:51:30|85840.9|85790.9|85830.6|85780.6|85841.8|85791.8|85830.3|85780.3|44
1635130300000|2021-10-25 02:51:40|85830.8|85780.8|85830.6|85780.6|85831.6|85781.6|85829|85779|37
1635130310000|2021-10-25 02:51:50|85830.7|85780.7|85825.6|85775.6|85830.7|85780.7|85825.4|85775.4|32
1635130320000|2021-10-25 02:52:00|85825.7|85775.7|85826.2|85776.2|85827.3|85777.3|85825.4|85775.4|42
1635130330000|2021-10-25 02:52:10|85826.4|85776.4|85826.1|85776.1|85827.2|85777.2|85826.1|85776.1|24
1635130340000|2021-10-25 02:52:20|85826.3|85776.3|85824.8|85774.8|85826.8|85776.8|85824.8|85774.8|36
1635130350000|2021-10-25 02:52:30|85824.4|85774.4|85821.9|85771.9|85824.4|85774.4|85821.2|85771.2|34
1635130360000|2021-10-25 02:52:40|85821.8|85771.8|85822.1|85772.1|85822.5|85772.5|85821.8|85771.8|13
1635130370000|2021-10-25 02:52:50|85822.3|85772.3|85825.4|85775.4|85825.6|85775.6|85821.8|85771.8|30
1635130380000|2021-10-25 02:53:00|85825.7|85775.7|85827.2|85777.2|85828.3|85778.3|85825.1|85775.1|33
1635130390000|2021-10-25 02:53:10|85827.3|85777.3|85826.1|85776.1|85827.8|85777.8|85824.6|85774.6|39
1635130400000|2021-10-25 02:53:20|85825.9|85775.9|85821.1|85771.1|85825.9|85775.9|85821.1|85771.1|39
1635130410000|2021-10-25 02:53:30|85820.7|85770.7|85824.3|85774.3|85824.6|85774.6|85820|85770|38
1635130420000|2021-10-25 02:53:40|85824.4|85774.4|85820.7|85770.7|85824.8|85774.8|85820.4|85770.4|32
1635130430000|2021-10-25 02:53:50|85820.6|85770.6|85819.4|85769.4|85822.2|85772.2|85819.4|85769.4|28
1635130440000|2021-10-25 02:54:00|85819.6|85769.6|85816.4|85766.4|85820.1|85770.1|85815.5|85765.5|37
1635130450000|2021-10-25 02:54:10|85816.2|85766.2|85815.3|85765.3|85816.9|85766.9|85814.9|85764.9|24
1635130460000|2021-10-25 02:54:20|85815.5|85765.5|85816.8|85766.8|85817.4|85767.4|85815.4|85765.4|36
1635130470000|2021-10-25 02:54:30|85816.9|85766.9|85819.6|85769.6|85819.6|85769.6|85816.9|85766.9|36
1635130480000|2021-10-25 02:54:40|85819.4|85769.4|85819.1|85769.1|85819.9|85769.9|85819.1|85769.1|14
1635130490000|2021-10-25 02:54:50|85819.5|85769.5|85820.3|85770.3|85820.6|85770.6|85819.5|85769.5|12
1635130500000|2021-10-25 02:55:00|85820.2|85770.2|85822.2|85772.2|85823.3|85773.3|85820.2|85770.2|35
1635130510000|2021-10-25 02:55:10|85821.9|85771.9|85825.3|85775.3|85825.3|85775.3|85821.8|85771.8|35
1635130520000|2021-10-25 02:55:20|85825.2|85775.2|85825.5|85775.5|85825.9|85775.9|85824.2|85774.2|23
1635130530000|2021-10-25 02:55:30|85825.7|85775.7|85829|85779|85829|85779|85824.3|85774.3|23
1635130540000|2021-10-25 02:55:40|85829.1|85779.1|85830.8|85780.8|85831.5|85781.5|85827.8|85777.8|53
1635130550000|2021-10-25 02:55:50|85831.9|85781.9|85833.7|85783.7|85834.1|85784.1|85830.5|85780.5|36
1635130560000|2021-10-25 02:56:00|85833.6|85783.6|85829.8|85779.8|85833.8|85783.8|85826.2|85776.2|54
1635130570000|2021-10-25 02:56:10|85829.7|85779.7|85830.1|85780.1|85830.7|85780.7|85827.8|85777.8|28
1635130580000|2021-10-25 02:56:20|85830.2|85780.2|85829.2|85779.2|85830.2|85780.2|85828.5|85778.5|25
1635130590000|2021-10-25 02:56:30|85829.1|85779.1|85830.7|85780.7|85830.8|85780.8|85829.1|85779.1|22
1635130600000|2021-10-25 02:56:40|85830.6|85780.6|85834.2|85784.2|85834.4|85784.4|85830.3|85780.3|31
1635130610000|2021-10-25 02:56:50|85834.1|85784.1|85833|85783|85834.7|85784.7|85831.7|85781.7|29
1635130620000|2021-10-25 02:57:00|85832.7|85782.7|85834.4|85784.4|85834.6|85784.6|85831.9|85781.9|33
1635130630000|2021-10-25 02:57:10|85834.6|85784.6|85831.9|85781.9|85835|85785|85830.7|85780.7|30
1635130640000|2021-10-25 02:57:20|85831.8|85781.8|85830.4|85780.4|85831.9|85781.9|85828.2|85778.2|46
1635130650000|2021-10-25 02:57:30|85830.6|85780.6|85831.7|85781.7|85832.1|85782.1|85830.2|85780.2|37
1635130660000|2021-10-25 02:57:40|85831.3|85781.3|85833|85783|85837.1|85787.1|85830|85780|41
1635130670000|2021-10-25 02:57:50|85833.1|85783.1|85834.2|85784.2|85834.4|85784.4|85831.6|85781.6|41
1635130680000|2021-10-25 02:58:00|85834.9|85784.9|85834.6|85784.6|85836.2|85786.2|85833.7|85783.7|34
1635130690000|2021-10-25 02:58:10|85834.7|85784.7|85837.8|85787.8|85838.1|85788.1|85834.6|85784.6|36
1635130700000|2021-10-25 02:58:20|85837.7|85787.7|85832.8|85782.8|85838.1|85788.1|85832.7|85782.7|32
1635130710000|2021-10-25 02:58:30|85832.4|85782.4|85827.5|85777.5|85833.4|85783.4|85826.8|85776.8|45
1635130720000|2021-10-25 02:58:40|85828.4|85778.4|85827.6|85777.6|85828.6|85778.6|85825.8|85775.8|37
1635130730000|2021-10-25 02:58:50|85827.9|85777.9|85826.9|85776.9|85828|85778|85826.1|85776.1|41
1635130740000|2021-10-25 02:59:00|85826.7|85776.7|85825.8|85775.8|85827.2|85777.2|85825.8|85775.8|25
1635130750000|2021-10-25 02:59:10|85825.9|85775.9|85823.6|85773.6|85827.6|85777.6|85823.2|85773.2|31
1635130760000|2021-10-25 02:59:20|85823.4|85773.4|85819|85769|85824.7|85774.7|85819|85769|57
1635130770000|2021-10-25 02:59:30|85818.9|85768.9|85819|85769|85819.2|85769.2|85817|85767|39
1635130780000|2021-10-25 02:59:40|85818.6|85768.6|85815.5|85765.5|85818.7|85768.7|85811.8|85761.8|42
1635130790000|2021-10-25 02:59:50|85815.2|85765.2|85818.2|85768.2|85818.5|85768.5|85814.4|85764.4|44
1635130800000|2021-10-25 03:00:00|85818.5|85768.5|85811.9|85761.9|85819.4|85769.4|85811.7|85761.7|49
1635130810000|2021-10-25 03:00:10|85811.7|85761.7|85812.6|85762.6|85812.9|85762.9|85807.9|85757.9|56
1635130820000|2021-10-25 03:00:20|85812.4|85762.4|85819.4|85769.4|85821.4|85771.4|85812.4|85762.4|58
1635130830000|2021-10-25 03:00:30|85818.3|85768.3|85818.8|85768.8|85820.3|85770.3|85818.1|85768.1|22
1635130840000|2021-10-25 03:00:40|85819|85769|85818.7|85768.7|85819.7|85769.7|85818.3|85768.3|27
1635130850000|2021-10-25 03:00:50|85818.8|85768.8|85819.6|85769.6|85820.5|85770.5|85818.8|85768.8|23
1635130860000|2021-10-25 03:01:00|85819.8|85769.8|85818.5|85768.5|85820.3|85770.3|85817.6|85767.6|21
1635130870000|2021-10-25 03:01:10|85818.3|85768.3|85819.6|85769.6|85820.2|85770.2|85818.3|85768.3|26
1635130880000|2021-10-25 03:01:20|85819.5|85769.5|85819.4|85769.4|85819.8|85769.8|85817.9|85767.9|35
1635130890000|2021-10-25 03:01:30|85819.7|85769.7|85814.9|85764.9|85820.1|85770.1|85814.6|85764.6|28
1635130900000|2021-10-25 03:01:40|85815.5|85765.5|85813.2|85763.2|85816.1|85766.1|85812.4|85762.4|35
1635130910000|2021-10-25 03:01:50|85813.3|85763.3|85814|85764|85814.6|85764.6|85813|85763|28
1635130920000|2021-10-25 03:02:00|85813.7|85763.7|85811.2|85761.2|85814.1|85764.1|85811.1|85761.1|26
1635130930000|2021-10-25 03:02:10|85811.7|85761.7|85812.6|85762.6|85814.5|85764.5|85810.6|85760.6|24
1635130940000|2021-10-25 03:02:20|85812.3|85762.3|85812.8|85762.8|85813.1|85763.1|85811.7|85761.7|21
1635130950000|2021-10-25 03:02:30|85813.6|85763.6|85811.8|85761.8|85814.3|85764.3|85810.2|85760.2|38
1635130960000|2021-10-25 03:02:40|85812|85762|85812.2|85762.2|85812.2|85762.2|85810.2|85760.2|26
1635130970000|2021-10-25 03:02:50|85811.9|85761.9|85812.1|85762.1|85813|85763|85810.8|85760.8|31
1635130980000|2021-10-25 03:03:00|85812|85762|85813.2|85763.2|85814|85764|85810.5|85760.5|32
1635130990000|2021-10-25 03:03:10|85812.9|85762.9|85811.7|85761.7|85813.3|85763.3|85810.1|85760.1|21
1635131000000|2021-10-25 03:03:20|85811.4|85761.4|85812.6|85762.6|85813.1|85763.1|85808.4|85758.4|31
1635131010000|2021-10-25 03:03:30|85812.7|85762.7|85813.9|85763.9|85814.3|85764.3|85809.9|85759.9|32
1635131020000|2021-10-25 03:03:40|85813.5|85763.5|85811.3|85761.3|85813.5|85763.5|85809.9|85759.9|31
1635131030000|2021-10-25 03:03:50|85810.3|85760.3|85813.3|85763.3|85813.3|85763.3|85810.3|85760.3|28
1635131040000|2021-10-25 03:04:00|85813.2|85763.2|85811.9|85761.9|85814|85764|85809.6|85759.6|29
1635131050000|2021-10-25 03:04:10|85811.7|85761.7|85814.5|85764.5|85814.5|85764.5|85811.5|85761.5|24
1635131060000|2021-10-25 03:04:20|85812.9|85762.9|85812.4|85762.4|85812.9|85762.9|85809.2|85759.2|36
1635131070000|2021-10-25 03:04:30|85812.6|85762.6|85810.1|85760.1|85813.9|85763.9|85809.5|85759.5|23
1635131080000|2021-10-25 03:04:40|85810.2|85760.2|85810.8|85760.8|85810.8|85760.8|85809.6|85759.6|13
1635131090000|2021-10-25 03:04:50|85810.7|85760.7|85810.7|85760.7|85811.4|85761.4|85808.4|85758.4|27
1635131100000|2021-10-25 03:05:00|85810.6|85760.6|85810.2|85760.2|85810.6|85760.6|85809.1|85759.1|19
1635131110000|2021-10-25 03:05:10|85809.9|85759.9|85810.6|85760.6|85811.1|85761.1|85809.9|85759.9|15
1635131120000|2021-10-25 03:05:20|85809.6|85759.6|85808.2|85758.2|85810.9|85760.9|85806.3|85756.3|33
1635131130000|2021-10-25 03:05:30|85808.1|85758.1|85804.7|85754.7|85808.1|85758.1|85804.1|85754.1|41
1635131140000|2021-10-25 03:05:40|85804.3|85754.3|85799.6|85749.6|85807.2|85757.2|85799.4|85749.4|48
1635131150000|2021-10-25 03:05:50|85799.8|85749.8|85798.6|85748.6|85800.7|85750.7|85795.9|85745.9|38
1635131160000|2021-10-25 03:06:00|85798.7|85748.7|85798.4|85748.4|85799.6|85749.6|85798.2|85748.2|33
1635131170000|2021-10-25 03:06:10|85798.6|85748.6|85797.9|85747.9|85798.9|85748.9|85797.2|85747.2|21
1635131180000|2021-10-25 03:06:20|85798.6|85748.6|85796.9|85746.9|85799.7|85749.7|85796.9|85746.9|21
1635131190000|2021-10-25 03:06:30|85797|85747|85796.8|85746.8|85799|85749|85795.5|85745.5|31
1635131200000|2021-10-25 03:06:40|85796.9|85746.9|85797.9|85747.9|85798.9|85748.9|85796.9|85746.9|36
1635131210000|2021-10-25 03:06:50|85798.2|85748.2|85797.3|85747.3|85798.8|85748.8|85796.4|85746.4|37
1635131220000|2021-10-25 03:07:00|85797.4|85747.4|85796.2|85746.2|85797.4|85747.4|85792.3|85742.3|37
1635131230000|2021-10-25 03:07:10|85796.3|85746.3|85799.4|85749.4|85799.9|85749.9|85796.3|85746.3|19
1635131240000|2021-10-25 03:07:20|85799.5|85749.5|85794.5|85744.5|85799.5|85749.5|85793.2|85743.2|27
1635131250000|2021-10-25 03:07:30|85794.6|85744.6|85797.4|85747.4|85797.4|85747.4|85794.6|85744.6|23
1635131260000|2021-10-25 03:07:40|85797.2|85747.2|85797.7|85747.7|85798.2|85748.2|85796.9|85746.9|14
1635131270000|2021-10-25 03:07:50|85794.1|85744.1|85795.2|85745.2|85796.4|85746.4|85794.1|85744.1|32
1635131280000|2021-10-25 03:08:00|85795.5|85745.5|85795.1|85745.1|85796.4|85746.4|85793.2|85743.2|35
1635131290000|2021-10-25 03:08:10|85794.9|85744.9|85793.9|85743.9|85795.2|85745.2|85792.3|85742.3|38
1635131300000|2021-10-25 03:08:20|85793.5|85743.5|85795.1|85745.1|85795.5|85745.5|85792.1|85742.1|32
1635131310000|2021-10-25 03:08:30|85794.9|85744.9|85795.1|85745.1|85795.4|85745.4|85793.1|85743.1|38
1635131320000|2021-10-25 03:08:40|85795.3|85745.3|85791.6|85741.6|85795.4|85745.4|85790.9|85740.9|40
1635131330000|2021-10-25 03:08:50|85791.8|85741.8|85792.2|85742.2|85792.6|85742.6|85791.4|85741.4|17
1635131340000|2021-10-25 03:09:00|85791.9|85741.9|85790.6|85740.6|85792.3|85742.3|85789.7|85739.7|29
1635131350000|2021-10-25 03:09:10|85790.3|85740.3|85787.7|85737.7|85791.9|85741.9|85787.4|85737.4|28
1635131360000|2021-10-25 03:09:20|85788.3|85738.3|85786.3|85736.3|85789.3|85739.3|85786.3|85736.3|19
1635131370000|2021-10-25 03:09:30|85785.2|85735.2|85784.3|85734.3|85785.8|85735.8|85784.2|85734.2|23
1635131380000|2021-10-25 03:09:40|85783.9|85733.9|85782.8|85732.8|85784|85734|85781.6|85731.6|34
1635131390000|2021-10-25 03:09:50|85783.2|85733.2|85784.7|85734.7|85784.7|85734.7|85783|85733|15
1635131400000|2021-10-25 03:10:00|85784.5|85734.5|85779.9|85729.9|85785.1|85735.1|85779.9|85729.9|29
1635131410000|2021-10-25 03:10:10|85780|85730|85776.5|85726.5|85780.7|85730.7|85774.9|85724.9|37
1635131420000|2021-10-25 03:10:20|85776.7|85726.7|85775.3|85725.3|85776.7|85726.7|85774.8|85724.8|26
1635131430000|2021-10-25 03:10:30|85775.4|85725.4|85777|85727|85777.6|85727.6|85775.1|85725.1|28
1635131440000|2021-10-25 03:10:40|85777.1|85727.1|85779.8|85729.8|85780.4|85730.4|85775.7|85725.7|25
1635131450000|2021-10-25 03:10:50|85779.4|85729.4|85779.4|85729.4|85780.3|85730.3|85778.3|85728.3|35
1635131460000|2021-10-25 03:11:00|85779.3|85729.3|85775.7|85725.7|85779.4|85729.4|85773.1|85723.1|34
1635131470000|2021-10-25 03:11:10|85775.1|85725.1|85772.1|85722.1|85776.7|85726.7|85770.2|85720.2|25
1635131480000|2021-10-25 03:11:20|85772|85722|85771.6|85721.6|85773.5|85723.5|85769.2|85719.2|29
1635131490000|2021-10-25 03:11:30|85771.8|85721.8|85775.5|85725.5|85775.5|85725.5|85767.7|85717.7|42
1635131500000|2021-10-25 03:11:40|85775.1|85725.1|85773.9|85723.9|85775.1|85725.1|85770.9|85720.9|43
1635131510000|2021-10-25 03:11:50|85774.2|85724.2|85774.6|85724.6|85775.3|85725.3|85773.5|85723.5|15
1635131520000|2021-10-25 03:12:00|85774.3|85724.3|85772.8|85722.8|85774.6|85724.6|85770.8|85720.8|31
1635131530000|2021-10-25 03:12:10|85772.2|85722.2|85775.1|85725.1|85775.7|85725.7|85772.1|85722.1|36
1635131540000|2021-10-25 03:12:20|85768.7|85718.7|85762.9|85712.9|85769.9|85719.9|85758.2|85708.2|64
1635131550000|2021-10-25 03:12:30|85762.5|85712.5|85756.6|85706.6|85767.4|85717.4|85755.7|85705.7|58
1635131560000|2021-10-25 03:12:40|85757.2|85707.2|85761.5|85711.5|85761.5|85711.5|85757.2|85707.2|48
1635131570000|2021-10-25 03:12:50|85761.4|85711.4|85762.1|85712.1|85763|85713|85761.1|85711.1|33
1635131580000|2021-10-25 03:13:00|85762.8|85712.8|85763.9|85713.9|85763.9|85713.9|85760.7|85710.7|32
1635131590000|2021-10-25 03:13:10|85764|85714|85766.9|85716.9|85766.9|85716.9|85762.3|85712.3|25
1635131600000|2021-10-25 03:13:20|85766.7|85716.7|85760.2|85710.2|85766.7|85716.7|85756.9|85706.9|31
1635131610000|2021-10-25 03:13:30|85759.9|85709.9|85754.8|85704.8|85760.5|85710.5|85754.8|85704.8|45
1635131620000|2021-10-25 03:13:40|85754.9|85704.9|85757|85707|85757.2|85707.2|85754.9|85704.9|27
1635131630000|2021-10-25 03:13:50|85756.9|85706.9|85757.2|85707.2|85757.3|85707.3|85755.1|85705.1|29
1635131640000|2021-10-25 03:14:00|85757.4|85707.4|85757.4|85707.4|85761.7|85711.7|85756.6|85706.6|43
1635131650000|2021-10-25 03:14:10|85757|85707|85758.7|85708.7|85758.7|85708.7|85756.3|85706.3|37
1635131660000|2021-10-25 03:14:20|85759.2|85709.2|85760.3|85710.3|85760.4|85710.4|85758.9|85708.9|17
1635131670000|2021-10-25 03:14:30|85760.4|85710.4|85763.7|85713.7|85763.9|85713.9|85760.4|85710.4|41
1635131680000|2021-10-25 03:14:40|85763.8|85713.8|85763.5|85713.5|85764.4|85714.4|85763.2|85713.2|28
1635131690000|2021-10-25 03:14:50|85763.4|85713.4|85757.7|85707.7|85764|85714|85757.6|85707.6|33
1635131700000|2021-10-25 03:15:00|85757.6|85707.6|85761.2|85711.2|85762.2|85712.2|85755.5|85705.5|50
1635131710000|2021-10-25 03:15:10|85761.4|85711.4|85759.4|85709.4|85762|85712|85758.4|85708.4|39
1635131720000|2021-10-25 03:15:20|85759.6|85709.6|85757.2|85707.2|85759.7|85709.7|85756.1|85706.1|36
1635131730000|2021-10-25 03:15:30|85756.5|85706.5|85744.9|85694.9|85758.8|85708.8|85744.9|85694.9|53
1635131740000|2021-10-25 03:15:40|85746.6|85696.6|85746.9|85696.9|85747.3|85697.3|85745|85695|38
1635131750000|2021-10-25 03:15:50|85747.3|85697.3|85751.9|85701.9|85751.9|85701.9|85746.5|85696.5|49
1635131760000|2021-10-25 03:16:00|85752.4|85702.4|85748.4|85698.4|85752.4|85702.4|85746|85696|44
1635131770000|2021-10-25 03:16:10|85748.3|85698.3|85745.4|85695.4|85751|85701|85745.4|85695.4|42
1635131780000|2021-10-25 03:16:20|85745.3|85695.3|85745.1|85695.1|85746.8|85696.8|85744.7|85694.7|32
1635131790000|2021-10-25 03:16:30|85744.8|85694.8|85744.1|85694.1|85745.6|85695.6|85743.7|85693.7|35
1635131800000|2021-10-25 03:16:40|85743.1|85693.1|85743.1|85693.1|85743.1|85693.1|85740.6|85690.6|40
1635131810000|2021-10-25 03:16:50|85742.1|85692.1|85744.5|85694.5|85744.6|85694.6|85741.8|85691.8|29
1635131820000|2021-10-25 03:17:00|85743.9|85693.9|85744.1|85694.1|85746.8|85696.8|85743.5|85693.5|39
1635131830000|2021-10-25 03:17:10|85744.6|85694.6|85744.6|85694.6|85746.1|85696.1|85743.3|85693.3|29
1635131840000|2021-10-25 03:17:20|85744.7|85694.7|85748.8|85698.8|85748.8|85698.8|85743.4|85693.4|31
1635131850000|2021-10-25 03:17:30|85748.5|85698.5|85750.2|85700.2|85750.6|85700.6|85748.2|85698.2|28
1635131860000|2021-10-25 03:17:40|85749.9|85699.9|85750|85700|85750.9|85700.9|85748.4|85698.4|24
1635131870000|2021-10-25 03:17:50|85749.8|85699.8|85750|85700|85750.6|85700.6|85749.2|85699.2|23
1635131880000|2021-10-25 03:18:00|85749.9|85699.9|85748.2|85698.2|85750.5|85700.5|85746.4|85696.4|42
1635131890000|2021-10-25 03:18:10|85747.2|85697.2|85748.4|85698.4|85749.4|85699.4|85747.1|85697.1|30
1635131900000|2021-10-25 03:18:20|85748.3|85698.3|85747.7|85697.7|85749.3|85699.3|85747.4|85697.4|42
1635131910000|2021-10-25 03:18:30|85747.4|85697.4|85744.8|85694.8|85747.4|85697.4|85744.2|85694.2|42
1635131920000|2021-10-25 03:18:40|85743.9|85693.9|85740.9|85690.9|85744.1|85694.1|85740.8|85690.8|38
1635131930000|2021-10-25 03:18:50|85741.1|85691.1|85739.9|85689.9|85741.4|85691.4|85738.9|85688.9|30
1635131940000|2021-10-25 03:19:00|85739.8|85689.8|85739.5|85689.5|85740.6|85690.6|85737.9|85687.9|25
1635131950000|2021-10-25 03:19:10|85738.3|85688.3|85728.8|85678.8|85738.3|85688.3|85728.8|85678.8|49
1635131960000|2021-10-25 03:19:20|85729.1|85679.1|85717.3|85667.3|85729.4|85679.4|85712|85662|56
1635131970000|2021-10-25 03:19:30|85715.8|85665.8|85709.5|85659.5|85719.6|85669.6|85709|85659|52
1635131980000|2021-10-25 03:19:40|85710.1|85660.1|85692.3|85642.3|85710.2|85660.2|85684.8|85634.8|48
1635131990000|2021-10-25 03:19:50|85691.9|85641.9|85690.6|85640.6|85692.5|85642.5|85690.1|85640.1|35
1635132000000|2021-10-25 03:20:00|85690.5|85640.5|85690.3|85640.3|85690.6|85640.6|85688.4|85638.4|32
1635132010000|2021-10-25 03:20:10|85690.6|85640.6|85693.5|85643.5|85694.3|85644.3|85690.3|85640.3|23
1635132020000|2021-10-25 03:20:20|85693.3|85643.3|85693.5|85643.5|85694.3|85644.3|85692.6|85642.6|27
1635132030000|2021-10-25 03:20:30|85693.6|85643.6|85694.4|85644.4|85695.3|85645.3|85692.7|85642.7|24
1635132040000|2021-10-25 03:20:40|85693.9|85643.9|85694.1|85644.1|85694.2|85644.2|85693.1|85643.1|32
1635132050000|2021-10-25 03:20:50|85693.5|85643.5|85693.6|85643.6|85694.7|85644.7|85693|85643|39
1635132060000|2021-10-25 03:21:00|85693.5|85643.5|85691.8|85641.8|85695.6|85645.6|85690.8|85640.8|28
1635132070000|2021-10-25 03:21:10|85691.6|85641.6|85690.1|85640.1|85692.1|85642.1|85690|85640|31
1635132080000|2021-10-25 03:21:20|85690.4|85640.4|85687.8|85637.8|85690.4|85640.4|85687.3|85637.3|36
1635132090000|2021-10-25 03:21:30|85687.9|85637.9|85688.3|85638.3|85688.7|85638.7|85687.9|85637.9|15
1635132100000|2021-10-25 03:21:40|85688.4|85638.4|85691.2|85641.2|85691.2|85641.2|85686.8|85636.8|30
1635132110000|2021-10-25 03:21:50|85690.9|85640.9|85691.3|85641.3|85695.1|85645.1|85689.8|85639.8|43
1635132120000|2021-10-25 03:22:00|85690.6|85640.6|85688.7|85638.7|85691.3|85641.3|85687.9|85637.9|43
1635132130000|2021-10-25 03:22:10|85689.3|85639.3|85690.7|85640.7|85692.7|85642.7|85689|85639|38
1635132140000|2021-10-25 03:22:20|85690.8|85640.8|85691.8|85641.8|85692.1|85642.1|85690.8|85640.8|21
1635132150000|2021-10-25 03:22:30|85691.9|85641.9|85693.1|85643.1|85693.3|85643.3|85691.8|85641.8|11
1635132160000|2021-10-25 03:22:40|85692.1|85642.1|85691.9|85641.9|85692.6|85642.6|85691.4|85641.4|20
1635132170000|2021-10-25 03:22:50|85691.8|85641.8|85691.2|85641.2|85692.3|85642.3|85691.2|85641.2|19
1635132180000|2021-10-25 03:23:00|85691|85641|85691.5|85641.5|85692.1|85642.1|85691|85641|14
1635132190000|2021-10-25 03:23:10|85691.6|85641.6|85685.4|85635.4|85692.3|85642.3|85683.6|85633.6|37
1635132200000|2021-10-25 03:23:20|85685.3|85635.3|85685|85635|85685.9|85635.9|85684.3|85634.3|17
1635132210000|2021-10-25 03:23:30|85684.9|85634.9|85684.3|85634.3|85685.2|85635.2|85684.1|85634.1|14
1635132220000|2021-10-25 03:23:40|85684.1|85634.1|85683.7|85633.7|85687.5|85637.5|85682.9|85632.9|23
1635132230000|2021-10-25 03:23:50|85684.3|85634.3|85689.8|85639.8|85689.8|85639.8|85684.3|85634.3|25
1635132240000|2021-10-25 03:24:00|85690|85640|85691.7|85641.7|85692.5|85642.5|85689.6|85639.6|27
1635132250000|2021-10-25 03:24:10|85691.1|85641.1|85689.2|85639.2|85691.1|85641.1|85688.3|85638.3|14
1635132260000|2021-10-25 03:24:20|85689.3|85639.3|85688.8|85638.8|85690|85640|85688.8|85638.8|16
1635132270000|2021-10-25 03:24:30|85688.3|85638.3|85689|85639|85689.2|85639.2|85688.3|85638.3|14
1635132280000|2021-10-25 03:24:40|85688.9|85638.9|85689.6|85639.6|85690.2|85640.2|85688.2|85638.2|18
1635132290000|2021-10-25 03:24:50|85689.4|85639.4|85688.4|85638.4|85689.9|85639.9|85688.3|85638.3|18
1635132300000|2021-10-25 03:25:00|85688.5|85638.5|85690|85640|85690.9|85640.9|85688.2|85638.2|23
1635132310000|2021-10-25 03:25:10|85689.8|85639.8|85693.6|85643.6|85694.6|85644.6|85688.9|85638.9|23
1635132320000|2021-10-25 03:25:20|85693.5|85643.5|85692.8|85642.8|85694.5|85644.5|85692.8|85642.8|23
1635132330000|2021-10-25 03:25:30|85692.9|85642.9|85692|85642|85693.2|85643.2|85691.7|85641.7|26
1635132340000|2021-10-25 03:25:40|85692.1|85642.1|85691.9|85641.9|85692.2|85642.2|85691.7|85641.7|18
1635132350000|2021-10-25 03:25:50|85691.7|85641.7|85690.2|85640.2|85692|85642|85690.2|85640.2|21
1635132360000|2021-10-25 03:26:00|85690.8|85640.8|85691.1|85641.1|85691.1|85641.1|85688.3|85638.3|24
1635132370000|2021-10-25 03:26:10|85691.2|85641.2|85686.9|85636.9|85691.2|85641.2|85686.3|85636.3|29
1635132380000|2021-10-25 03:26:20|85686.6|85636.6|85683.8|85633.8|85686.9|85636.9|85683.6|85633.6|22
1635132390000|2021-10-25 03:26:30|85683.7|85633.7|85683.5|85633.5|85684.4|85634.4|85683.5|85633.5|19
1635132400000|2021-10-25 03:26:40|85683.2|85633.2|85683.3|85633.3|85683.9|85633.9|85682.9|85632.9|26
1635132410000|2021-10-25 03:26:50|85683.2|85633.2|85683.6|85633.6|85683.8|85633.8|85683|85633|16
1635132420000|2021-10-25 03:27:00|85684|85634|85686.7|85636.7|85686.7|85636.7|85683.5|85633.5|33
1635132430000|2021-10-25 03:27:10|85686.6|85636.6|85688.6|85638.6|85688.6|85638.6|85686.3|85636.3|27
1635132440000|2021-10-25 03:27:20|85688.9|85638.9|85689|85639|85689.3|85639.3|85686.9|85636.9|28
1635132450000|2021-10-25 03:27:30|85689.3|85639.3|85686.3|85636.3|85691.1|85641.1|85683.7|85633.7|33
1635132460000|2021-10-25 03:27:40|85685|85635|85685.9|85635.9|85685.9|85635.9|85683.4|85633.4|40
1635132470000|2021-10-25 03:27:50|85686.2|85636.2|85685.1|85635.1|85686.2|85636.2|85684.8|85634.8|25
1635132480000|2021-10-25 03:28:00|85684.9|85634.9|85685|85635|85685.6|85635.6|85684.3|85634.3|27
1635132490000|2021-10-25 03:28:10|85685.1|85635.1|85684.9|85634.9|85686.1|85636.1|85684.7|85634.7|25
1635132500000|2021-10-25 03:28:20|85685|85635|85679.9|85629.9|85685.1|85635.1|85679.4|85629.4|33
1635132510000|2021-10-25 03:28:30|85678.9|85628.9|85677.4|85627.4|85680.9|85630.9|85677.1|85627.1|38
1635132520000|2021-10-25 03:28:40|85677.5|85627.5|85677.8|85627.8|85678.4|85628.4|85676.4|85626.4|20
1635132530000|2021-10-25 03:28:50|85677.7|85627.7|85678.7|85628.7|85679|85629|85677|85627|16
1635132540000|2021-10-25 03:29:00|85679|85629|85679.1|85629.1|85680.3|85630.3|85677.9|85627.9|38
1635132550000|2021-10-25 03:29:10|85679.2|85629.2|85678.6|85628.6|85680.5|85630.5|85678.6|85628.6|22
1635132560000|2021-10-25 03:29:20|85680.1|85630.1|85685.8|85635.8|85686.1|85636.1|85680|85630|28
1635132570000|2021-10-25 03:29:30|85684.2|85634.2|85680.9|85630.9|85684.4|85634.4|85680.8|85630.8|28
1635132580000|2021-10-25 03:29:40|85680.8|85630.8|85681.9|85631.9|85682.5|85632.5|85680.7|85630.7|32
1635132590000|2021-10-25 03:29:50|85681.8|85631.8|85682.1|85632.1|85682.1|85632.1|85681.2|85631.2|16
1635132600000|2021-10-25 03:30:00|85681.8|85631.8|85681.7|85631.7|85682.1|85632.1|85679.2|85629.2|23
1635132610000|2021-10-25 03:30:10|85681.3|85631.3|85681.9|85631.9|85682.9|85632.9|85681.3|85631.3|16
1635132620000|2021-10-25 03:30:20|85682.6|85632.6|85680.3|85630.3|85683.3|85633.3|85679.5|85629.5|30
1635132630000|2021-10-25 03:30:30|85680.5|85630.5|85680.4|85630.4|85681|85631|85678.9|85628.9|19
1635132640000|2021-10-25 03:30:40|85680.8|85630.8|85681.8|85631.8|85681.8|85631.8|85680.2|85630.2|14
1635132650000|2021-10-25 03:30:50|85681.6|85631.6|85681.1|85631.1|85682.1|85632.1|85679.7|85629.7|22
1635132660000|2021-10-25 03:31:00|85681.4|85631.4|85682.3|85632.3|85682.7|85632.7|85679.5|85629.5|39
1635132670000|2021-10-25 03:31:10|85683|85633|85679.1|85629.1|85683|85633|85679.1|85629.1|43
1635132680000|2021-10-25 03:31:20|85679.3|85629.3|85679.4|85629.4|85679.6|85629.6|85678.6|85628.6|16
1635132690000|2021-10-25 03:31:30|85679.1|85629.1|85680.5|85630.5|85680.5|85630.5|85678.6|85628.6|23
1635132700000|2021-10-25 03:31:40|85680.3|85630.3|85677.1|85627.1|85680.5|85630.5|85677.1|85627.1|26
1635132710000|2021-10-25 03:31:50|85677|85627|85675.4|85625.4|85678.4|85628.4|85674.9|85624.9|26
1635132720000|2021-10-25 03:32:00|85675.8|85625.8|85676|85626|85676.4|85626.4|85675.3|85625.3|25
1635132730000|2021-10-25 03:32:10|85675.9|85625.9|85673.3|85623.3|85676.8|85626.8|85673.3|85623.3|34
1635132740000|2021-10-25 03:32:20|85673.2|85623.2|85674.7|85624.7|85674.7|85624.7|85670.7|85620.7|30
1635132750000|2021-10-25 03:32:30|85674.5|85624.5|85675.4|85625.4|85675.4|85625.4|85674.4|85624.4|17
1635132760000|2021-10-25 03:32:40|85675.5|85625.5|85675.4|85625.4|85675.8|85625.8|85675.4|85625.4|14
1635132770000|2021-10-25 03:32:50|85675.2|85625.2|85679.5|85629.5|85680.1|85630.1|85675.2|85625.2|30
1635132780000|2021-10-25 03:33:00|85680.3|85630.3|85679|85629|85680.3|85630.3|85678.4|85628.4|26
1635132790000|2021-10-25 03:33:10|85679.2|85629.2|85677.9|85627.9|85679.4|85629.4|85676.7|85626.7|26
1635132800000|2021-10-25 03:33:20|85677.5|85627.5|85680.9|85630.9|85683.1|85633.1|85677.4|85627.4|38
1635132810000|2021-10-25 03:33:30|85680.3|85630.3|85681.1|85631.1|85682.1|85632.1|85680.3|85630.3|23
1635132820000|2021-10-25 03:33:40|85680.6|85630.6|85679.3|85629.3|85681.2|85631.2|85679.3|85629.3|19
1635132830000|2021-10-25 03:33:50|85680|85630|85678.2|85628.2|85680.7|85630.7|85678.2|85628.2|37
1635132840000|2021-10-25 03:34:00|85679.3|85629.3|85680.2|85630.2|85680.4|85630.4|85678.2|85628.2|23
1635132850000|2021-10-25 03:34:10|85680.1|85630.1|85679.6|85629.6|85680.2|85630.2|85678.6|85628.6|25
1635132860000|2021-10-25 03:34:20|85679.8|85629.8|85681.8|85631.8|85682.1|85632.1|85679|85629|26
1635132870000|2021-10-25 03:34:30|85681.6|85631.6|85682.3|85632.3|85682.3|85632.3|85681|85631|18
1635132880000|2021-10-25 03:34:40|85682.5|85632.5|85682.6|85632.6|85684.2|85634.2|85682.1|85632.1|32
1635132890000|2021-10-25 03:34:50|85682.3|85632.3|85682.1|85632.1|85683.5|85633.5|85682.1|85632.1|12
1635132900000|2021-10-25 03:35:00|85682.3|85632.3|85680.1|85630.1|85683.4|85633.4|85680.1|85630.1|32
1635132910000|2021-10-25 03:35:10|85680.2|85630.2|85681.2|85631.2|85681.5|85631.5|85680.2|85630.2|25
1635132920000|2021-10-25 03:35:20|85680.8|85630.8|85680.3|85630.3|85681.6|85631.6|85680.3|85630.3|22
1635132930000|2021-10-25 03:35:30|85680.7|85630.7|85681.7|85631.7|85681.7|85631.7|85680.2|85630.2|18
1635132940000|2021-10-25 03:35:40|85681.4|85631.4|85680.2|85630.2|85681.8|85631.8|85678.6|85628.6|30
1635132950000|2021-10-25 03:35:50|85680|85630|85679.9|85629.9|85681.6|85631.6|85679.6|85629.6|34
1635132960000|2021-10-25 03:36:00|85680|85630|85678.8|85628.8|85680.1|85630.1|85678.8|85628.8|25
1635132970000|2021-10-25 03:36:10|85678.6|85628.6|85680|85630|85680.1|85630.1|85677.8|85627.8|20
1635132980000|2021-10-25 03:36:20|85679.8|85629.8|85677.6|85627.6|85680.2|85630.2|85677.6|85627.6|28
1635132990000|2021-10-25 03:36:30|85677.8|85627.8|85677.3|85627.3|85678|85628|85676.8|85626.8|26
1635133000000|2021-10-25 03:36:40|85677.2|85627.2|85677.5|85627.5|85677.5|85627.5|85677.1|85627.1|18
1635133010000|2021-10-25 03:36:50|85677.4|85627.4|85673.3|85623.3|85677.4|85627.4|85672.8|85622.8|28
1635133020000|2021-10-25 03:37:00|85673.4|85623.4|85672.3|85622.3|85674.4|85624.4|85671.5|85621.5|25
1635133030000|2021-10-25 03:37:10|85671.9|85621.9|85672.7|85622.7|85672.7|85622.7|85670.8|85620.8|19
1635133040000|2021-10-25 03:37:20|85672.9|85622.9|85672.4|85622.4|85673.2|85623.2|85672.1|85622.1|17
1635133050000|2021-10-25 03:37:30|85672.3|85622.3|85673|85623|85673.5|85623.5|85672.1|85622.1|10
1635133060000|2021-10-25 03:37:40|85673.4|85623.4|85679.1|85629.1|85680.5|85630.5|85671.7|85621.7|34
1635133070000|2021-10-25 03:37:50|85678.5|85628.5|85678|85628|85678.5|85628.5|85677.3|85627.3|19
1635133080000|2021-10-25 03:38:00|85678.5|85628.5|85681.3|85631.3|85681.3|85631.3|85676.4|85626.4|25
1635133090000|2021-10-25 03:38:10|85681.2|85631.2|85682.4|85632.4|85687|85637|85681|85631|43
1635133100000|2021-10-25 03:38:20|85682|85632|85682.2|85632.2|85683.1|85633.1|85681.7|85631.7|24
1635133110000|2021-10-25 03:38:30|85682.5|85632.5|85681.9|85631.9|85684.2|85634.2|85680.3|85630.3|37
1635133120000|2021-10-25 03:38:40|85681.5|85631.5|85681.1|85631.1|85681.9|85631.9|85680.6|85630.6|15
1635133130000|2021-10-25 03:38:50|85680.9|85630.9|85678.4|85628.4|85683.2|85633.2|85676.2|85626.2|48
1635133140000|2021-10-25 03:39:00|85678.8|85628.8|85677.8|85627.8|85678.9|85628.9|85677.3|85627.3|31
1635133150000|2021-10-25 03:39:10|85678.2|85628.2|85678.2|85628.2|85679.2|85629.2|85676.6|85626.6|43
1635133160000|2021-10-25 03:39:20|85678.6|85628.6|85677.2|85627.2|85679.1|85629.1|85674.9|85624.9|42
1635133170000|2021-10-25 03:39:30|85675.6|85625.6|85678.1|85628.1|85679.8|85629.8|85675.6|85625.6|54
1635133180000|2021-10-25 03:39:40|85677.8|85627.8|85676.3|85626.3|85679.1|85629.1|85676.3|85626.3|23
1635133190000|2021-10-25 03:39:50|85676|85626|85675.3|85625.3|85676|85626|85673.9|85623.9|29
1635133200000|2021-10-25 03:40:00|85675.4|85625.4|85672.3|85622.3|85678.5|85628.5|85670.8|85620.8|50
1635133210000|2021-10-25 03:40:10|85672.2|85622.2|85674.7|85624.7|85674.8|85624.8|85671.9|85621.9|30
1635133220000|2021-10-25 03:40:20|85676.3|85626.3|85673.3|85623.3|85676.3|85626.3|85673.3|85623.3|30
1635133230000|2021-10-25 03:40:30|85674.3|85624.3|85673.2|85623.2|85674.5|85624.5|85672.5|85622.5|27
1635133240000|2021-10-25 03:40:40|85672.9|85622.9|85673.7|85623.7|85673.8|85623.8|85672.2|85622.2|21
1635133250000|2021-10-25 03:40:50|85672.7|85622.7|85672|85622|85673.3|85623.3|85672|85622|15
1635133260000|2021-10-25 03:41:00|85672.7|85622.7|85673.8|85623.8|85674|85624|85672.4|85622.4|23
1635133270000|2021-10-25 03:41:10|85673.2|85623.2|85673.6|85623.6|85674|85624|85673.2|85623.2|14
1635133280000|2021-10-25 03:41:20|85673.2|85623.2|85678.4|85628.4|85681.1|85631.1|85672.9|85622.9|38
1635133290000|2021-10-25 03:41:30|85678.3|85628.3|85679.5|85629.5|85680.8|85630.8|85676.7|85626.7|35
1635133300000|2021-10-25 03:41:40|85679.7|85629.7|85678.8|85628.8|85680.5|85630.5|85678.8|85628.8|38
1635133310000|2021-10-25 03:41:50|85680.9|85630.9|85679.3|85629.3|85681.9|85631.9|85678.9|85628.9|24
1635133320000|2021-10-25 03:42:00|85679|85629|85679.5|85629.5|85680.2|85630.2|85679|85629|17
1635133330000|2021-10-25 03:42:10|85679.4|85629.4|85682.4|85632.4|85682.9|85632.9|85679.3|85629.3|37
1635133340000|2021-10-25 03:42:20|85682.8|85632.8|85680.2|85630.2|85682.8|85632.8|85680.2|85630.2|25
1635133350000|2021-10-25 03:42:30|85680.5|85630.5|85676|85626|85680.5|85630.5|85673.5|85623.5|45
1635133360000|2021-10-25 03:42:40|85674|85624|85675.4|85625.4|85675.9|85625.9|85672.5|85622.5|49
1635133370000|2021-10-25 03:42:50|85675|85625|85673.8|85623.8|85675.5|85625.5|85672.4|85622.4|31
1635133380000|2021-10-25 03:43:00|85673.9|85623.9|85673.3|85623.3|85673.9|85623.9|85672.7|85622.7|31
1635133390000|2021-10-25 03:43:10|85673.2|85623.2|85673.5|85623.5|85673.5|85623.5|85672.9|85622.9|22
1635133400000|2021-10-25 03:43:20|85673.4|85623.4|85673|85623|85673.5|85623.5|85672.3|85622.3|16
1635133410000|2021-10-25 03:43:30|85672.9|85622.9|85676.9|85626.9|85677.5|85627.5|85672.6|85622.6|38
1635133420000|2021-10-25 03:43:40|85677.2|85627.2|85678.2|85628.2|85682.5|85632.5|85677|85627|42
1635133430000|2021-10-25 03:43:50|85678.8|85628.8|85677.6|85627.6|85680.3|85630.3|85677.4|85627.4|25
1635133440000|2021-10-25 03:44:00|85677.7|85627.7|85677.3|85627.3|85680.1|85630.1|85677.2|85627.2|52
1635133450000|2021-10-25 03:44:10|85677.4|85627.4|85674.7|85624.7|85678.5|85628.5|85674.7|85624.7|35
1635133460000|2021-10-25 03:44:20|85674.5|85624.5|85675.3|85625.3|85675.8|85625.8|85674.4|85624.4|21
1635133470000|2021-10-25 03:44:30|85675.2|85625.2|85676.4|85626.4|85677.5|85627.5|85674.9|85624.9|21
1635133480000|2021-10-25 03:44:40|85676.3|85626.3|85675.2|85625.2|85677.4|85627.4|85675.1|85625.1|26
1635133490000|2021-10-25 03:44:50|85675.6|85625.6|85673.6|85623.6|85675.6|85625.6|85672.7|85622.7|28
1635133500000|2021-10-25 03:45:00|85673.5|85623.5|85673.1|85623.1|85675.4|85625.4|85673.1|85623.1|29
1635133510000|2021-10-25 03:45:10|85673.4|85623.4|85676.8|85626.8|85677.1|85627.1|85673.4|85623.4|33
1635133520000|2021-10-25 03:45:20|85677|85627|85676.6|85626.6|85677|85627|85676.3|85626.3|19
1635133530000|2021-10-25 03:45:30|85676.7|85626.7|85676.5|85626.5|85677.7|85627.7|85676.1|85626.1|23
1635133540000|2021-10-25 03:45:40|85676.3|85626.3|85675.9|85625.9|85676.7|85626.7|85675.9|85625.9|9
1635133550000|2021-10-25 03:45:50|85676.5|85626.5|85676.3|85626.3|85677.2|85627.2|85676.3|85626.3|10
1635133560000|2021-10-25 03:46:00|85676.4|85626.4|85677.2|85627.2|85677.2|85627.2|85676.4|85626.4|16
1635133570000|2021-10-25 03:46:10|85676.7|85626.7|85675.8|85625.8|85677|85627|85674.1|85624.1|12
1635133580000|2021-10-25 03:46:20|85676|85626|85679.3|85629.3|85679.5|85629.5|85675|85625|27
1635133590000|2021-10-25 03:46:30|85678|85628|85679.1|85629.1|85679.7|85629.7|85676.9|85626.9|46
1635133600000|2021-10-25 03:46:40|85679.5|85629.5|85678.4|85628.4|85679.8|85629.8|85677.1|85627.1|25
1635133610000|2021-10-25 03:46:50|85678.5|85628.5|85678.9|85628.9|85680.6|85630.6|85678|85628|31
1635133620000|2021-10-25 03:47:00|85679.1|85629.1|85680.6|85630.6|85681|85631|85678.4|85628.4|25
1635133630000|2021-10-25 03:47:10|85680.8|85630.8|85682.3|85632.3|85682.3|85632.3|85680.8|85630.8|19
1635133640000|2021-10-25 03:47:20|85681.6|85631.6|85677.6|85627.6|85682.5|85632.5|85676.9|85626.9|39
1635133650000|2021-10-25 03:47:30|85677.2|85627.2|85677.3|85627.3|85677.8|85627.8|85676.3|85626.3|23
1635133660000|2021-10-25 03:47:40|85676.8|85626.8|85673.4|85623.4|85676.8|85626.8|85672.1|85622.1|38
1635133670000|2021-10-25 03:47:50|85674.2|85624.2|85674|85624|85675|85625|85673.1|85623.1|40
1635133680000|2021-10-25 03:48:00|85673.9|85623.9|85673.1|85623.1|85674.9|85624.9|85672.8|85622.8|25
1635133690000|2021-10-25 03:48:10|85673|85623|85671.9|85621.9|85673.9|85623.9|85671.9|85621.9|36
1635133700000|2021-10-25 03:48:20|85671.8|85621.8|85666.3|85616.3|85673|85623|85665.5|85615.5|37
1635133710000|2021-10-25 03:48:30|85666.1|85616.1|85664.1|85614.1|85666.1|85616.1|85662.7|85612.7|20
1635133720000|2021-10-25 03:48:40|85663.5|85613.5|85665.8|85615.8|85666.6|85616.6|85662.6|85612.6|34
1635133730000|2021-10-25 03:48:50|85665.5|85615.5|85670.4|85620.4|85670.4|85620.4|85664.9|85614.9|38
1635133740000|2021-10-25 03:49:00|85670.7|85620.7|85667.5|85617.5|85671.9|85621.9|85667.5|85617.5|33
1635133750000|2021-10-25 03:49:10|85667.1|85617.1|85664.4|85614.4|85667.7|85617.7|85664.2|85614.2|38
1635133760000|2021-10-25 03:49:20|85664.6|85614.6|85663.6|85613.6|85664.6|85614.6|85663.3|85613.3|13
1635133770000|2021-10-25 03:49:30|85663.7|85613.7|85660.9|85610.9|85663.8|85613.8|85659.8|85609.8|32
1635133780000|2021-10-25 03:49:40|85660.7|85610.7|85664.9|85614.9|85665.3|85615.3|85660.7|85610.7|29
1635133790000|2021-10-25 03:49:50|85665.1|85615.1|85664|85614|85666|85616|85664|85614|26
1635133800000|2021-10-25 03:50:00|85664.3|85614.3|85663.2|85613.2|85664.6|85614.6|85662.2|85612.2|28
1635133810000|2021-10-25 03:50:10|85663.3|85613.3|85660.9|85610.9|85663.4|85613.4|85660.3|85610.3|31
1635133820000|2021-10-25 03:50:20|85660.5|85610.5|85660.4|85610.4|85662.4|85612.4|85660|85610|31
1635133830000|2021-10-25 03:50:30|85660.7|85610.7|85661.2|85611.2|85663|85613|85660.5|85610.5|31
1635133840000|2021-10-25 03:50:40|85661.3|85611.3|85658.2|85608.2|85661.6|85611.6|85658.1|85608.1|30
1635133850000|2021-10-25 03:50:50|85658|85608|85658.1|85608.1|85658.6|85608.6|85657.7|85607.7|14
1635133860000|2021-10-25 03:51:00|85658.3|85608.3|85658.3|85608.3|85658.6|85608.6|85656.8|85606.8|20
1635133870000|2021-10-25 03:51:10|85658.1|85608.1|85658.8|85608.8|85659.6|85609.6|85657.9|85607.9|23
1635133880000|2021-10-25 03:51:20|85659|85609|85657.6|85607.6|85659|85609|85657.5|85607.5|15
1635133890000|2021-10-25 03:51:30|85657.5|85607.5|85656.4|85606.4|85658.1|85608.1|85656.4|85606.4|18
1635133900000|2021-10-25 03:51:40|85656.2|85606.2|85655.8|85605.8|85657.2|85607.2|85655.4|85605.4|20
1635133910000|2021-10-25 03:51:50|85655.9|85605.9|85656.4|85606.4|85657.4|85607.4|85655.5|85605.5|36
1635133920000|2021-10-25 03:52:00|85656.5|85606.5|85655.9|85605.9|85656.7|85606.7|85655.1|85605.1|29
1635133930000|2021-10-25 03:52:10|85655.5|85605.5|85659.9|85609.9|85660.5|85610.5|85655.5|85605.5|26
1635133940000|2021-10-25 03:52:20|85660|85610|85660.5|85610.5|85660.5|85610.5|85659|85609|28
1635133950000|2021-10-25 03:52:30|85660.2|85610.2|85659.9|85609.9|85661.3|85611.3|85659.7|85609.7|23
1635133960000|2021-10-25 03:52:40|85660.9|85610.9|85658.7|85608.7|85661.1|85611.1|85657.2|85607.2|34
1635133970000|2021-10-25 03:52:50|85658.4|85608.4|85658.1|85608.1|85659.4|85609.4|85657.8|85607.8|23
1635133980000|2021-10-25 03:53:00|85658.2|85608.2|85657.3|85607.3|85659.4|85609.4|85657.2|85607.2|24
1635133990000|2021-10-25 03:53:10|85657.6|85607.6|85657.3|85607.3|85659.3|85609.3|85657.2|85607.2|19
1635134000000|2021-10-25 03:53:20|85657.5|85607.5|85657.4|85607.4|85657.5|85607.5|85656.1|85606.1|20
1635134010000|2021-10-25 03:53:30|85657.7|85607.7|85656.9|85606.9|85658.3|85608.3|85656.5|85606.5|29
1635134020000|2021-10-25 03:53:40|85656.7|85606.7|85656.8|85606.8|85658.9|85608.9|85656.3|85606.3|21
1635134030000|2021-10-25 03:53:50|85656.5|85606.5|85655.8|85605.8|85657.3|85607.3|85655.3|85605.3|20
1635134040000|2021-10-25 03:54:00|85656.1|85606.1|85658.2|85608.2|85658.2|85608.2|85655.8|85605.8|21
1635134050000|2021-10-25 03:54:10|85658.4|85608.4|85659.1|85609.1|85659.3|85609.3|85658|85608|25
1635134060000|2021-10-25 03:54:20|85659.2|85609.2|85658.6|85608.6|85659.7|85609.7|85657.5|85607.5|28
1635134070000|2021-10-25 03:54:30|85658.8|85608.8|85658.4|85608.4|85659.4|85609.4|85658.1|85608.1|16
1635134080000|2021-10-25 03:54:40|85658.6|85608.6|85656.2|85606.2|85658.8|85608.8|85656.1|85606.1|20
1635134090000|2021-10-25 03:54:50|85657.4|85607.4|85658|85608|85658|85608|85656.7|85606.7|16
1635134100000|2021-10-25 03:55:00|85658.2|85608.2|85655.9|85605.9|85658.7|85608.7|85655.8|85605.8|26
1635134110000|2021-10-25 03:55:10|85655.8|85605.8|85656|85606|85657.2|85607.2|85655.7|85605.7|17
1635134120000|2021-10-25 03:55:20|85656.5|85606.5|85657.7|85607.7|85657.7|85607.7|85656|85606|14
1635134130000|2021-10-25 03:55:30|85657.3|85607.3|85656.3|85606.3|85658.9|85608.9|85656.1|85606.1|17
1635134140000|2021-10-25 03:55:40|85657.5|85607.5|85656.2|85606.2|85657.5|85607.5|85655.4|85605.4|15
1635134150000|2021-10-25 03:55:50|85656.3|85606.3|85656.1|85606.1|85656.5|85606.5|85655.8|85605.8|16
1635134160000|2021-10-25 03:56:00|85655.9|85605.9|85657.3|85607.3|85658.2|85608.2|85655.9|85605.9|28
1635134170000|2021-10-25 03:56:10|85657.1|85607.1|85656.8|85606.8|85658.5|85608.5|85656.5|85606.5|42
1635134180000|2021-10-25 03:56:20|85657.3|85607.3|85658.2|85608.2|85658.6|85608.6|85656.5|85606.5|34
1635134190000|2021-10-25 03:56:30|85657.5|85607.5|85656.5|85606.5|85657.9|85607.9|85655.8|85605.8|25
1635134200000|2021-10-25 03:56:40|85656.2|85606.2|85656.6|85606.6|85657.5|85607.5|85656.2|85606.2|18
1635134210000|2021-10-25 03:56:50|85656.5|85606.5|85656.5|85606.5|85657.3|85607.3|85656.5|85606.5|9
1635134220000|2021-10-25 03:57:00|85656.7|85606.7|85657.6|85607.6|85658.2|85608.2|85656.7|85606.7|26
1635134230000|2021-10-25 03:57:10|85657.9|85607.9|85658.5|85608.5|85658.5|85608.5|85656.9|85606.9|15
1635134240000|2021-10-25 03:57:20|85658.7|85608.7|85657.9|85607.9|85659.1|85609.1|85657|85607|27
1635134250000|2021-10-25 03:57:30|85657.7|85607.7|85658.6|85608.6|85659.4|85609.4|85657.1|85607.1|32
1635134260000|2021-10-25 03:57:40|85658.8|85608.8|85658.9|85608.9|85658.9|85608.9|85657.9|85607.9|15
1635134270000|2021-10-25 03:57:50|85659.1|85609.1|85658.4|85608.4|85659.1|85609.1|85658.2|85608.2|15
1635134280000|2021-10-25 03:58:00|85658.3|85608.3|85660.9|85610.9|85661.4|85611.4|85658.1|85608.1|27
1635134290000|2021-10-25 03:58:10|85662.1|85612.1|85662.2|85612.2|85662.9|85612.9|85661|85611|20
1635134300000|2021-10-25 03:58:20|85661.4|85611.4|85665.5|85615.5|85665.9|85615.9|85660.5|85610.5|32
1635134310000|2021-10-25 03:58:30|85664.2|85614.2|85664.4|85614.4|85664.9|85614.9|85663.6|85613.6|20
1635134320000|2021-10-25 03:58:40|85665.9|85615.9|85668.2|85618.2|85668.3|85618.3|85665.1|85615.1|23
1635134330000|2021-10-25 03:58:50|85668.1|85618.1|85667.7|85617.7|85668.8|85618.8|85667.4|85617.4|31
1635134340000|2021-10-25 03:59:00|85668.1|85618.1|85667.8|85617.8|85668.9|85618.9|85667.6|85617.6|31
1635134350000|2021-10-25 03:59:10|85667.7|85617.7|85670|85620|85670|85620|85667.2|85617.2|27
1635134360000|2021-10-25 03:59:20|85669.9|85619.9|85669.4|85619.4|85669.9|85619.9|85668.4|85618.4|16
1635134370000|2021-10-25 03:59:30|85669.3|85619.3|85670.8|85620.8|85671.2|85621.2|85669.1|85619.1|14
1635134380000|2021-10-25 03:59:40|85671|85621|85673.6|85623.6|85674.3|85624.3|85670.7|85620.7|31
1635134390000|2021-10-25 03:59:50|85673.4|85623.4|85670.1|85620.1|85673.4|85623.4|85668.9|85618.9|23
1635134400000|2021-10-25 04:00:00|85670|85620|85670.7|85620.7|85671.4|85621.4|85669.6|85619.6|19
1635134410000|2021-10-25 04:00:10|85671|85621|85670.3|85620.3|85671.2|85621.2|85670.3|85620.3|13
1635134420000|2021-10-25 04:00:20|85670.8|85620.8|85670.9|85620.9|85673.7|85623.7|85670.4|85620.4|31
1635134430000|2021-10-25 04:00:30|85670.8|85620.8|85669.7|85619.7|85670.9|85620.9|85668.5|85618.5|30
1635134440000|2021-10-25 04:00:40|85669.8|85619.8|85670.7|85620.7|85672.4|85622.4|85669.8|85619.8|27
1635134450000|2021-10-25 04:00:50|85671.2|85621.2|85670.8|85620.8|85671.3|85621.3|85670.3|85620.3|19
1635134460000|2021-10-25 04:01:00|85670.9|85620.9|85671.7|85621.7|85672.3|85622.3|85670.8|85620.8|23
1635134470000|2021-10-25 04:01:10|85672|85622|85671.4|85621.4|85672.2|85622.2|85671.3|85621.3|15
1635134480000|2021-10-25 04:01:20|85671.5|85621.5|85673.3|85623.3|85673.3|85623.3|85670.8|85620.8|27
1635134490000|2021-10-25 04:01:30|85672.7|85622.7|85672|85622|85673.3|85623.3|85670.9|85620.9|21
1635134500000|2021-10-25 04:01:40|85671.8|85621.8|85669.8|85619.8|85672.6|85622.6|85669.1|85619.1|23
1635134510000|2021-10-25 04:01:50|85667.7|85617.7|85670.2|85620.2|85670.4|85620.4|85667.7|85617.7|3
1635134520000|2021-10-25 04:02:00|85669.4|85619.4|85669.3|85619.3|85669.5|85619.5|85667.8|85617.8|16
1635134530000|2021-10-25 04:02:10|85669.1|85619.1|85669.5|85619.5|85669.5|85619.5|85667.6|85617.6|17
1635134540000|2021-10-25 04:02:20|85669.3|85619.3|85667.9|85617.9|85669.6|85619.6|85666.8|85616.8|17
1635134550000|2021-10-25 04:02:30|85668|85618|85667.2|85617.2|85668.7|85618.7|85665.9|85615.9|19
1635134560000|2021-10-25 04:02:40|85666.4|85616.4|85658.1|85608.1|85667.4|85617.4|85658.1|85608.1|36
1635134570000|2021-10-25 04:02:50|85658|85608|85659.7|85609.7|85660.2|85610.2|85658|85608|23
1635134580000|2021-10-25 04:03:00|85659.6|85609.6|85662.5|85612.5|85663.4|85613.4|85659.6|85609.6|23
1635134590000|2021-10-25 04:03:10|85662.6|85612.6|85662.7|85612.7|85663.6|85613.6|85662.6|85612.6|20
1635134600000|2021-10-25 04:03:20|85663|85613|85659.4|85609.4|85663|85613|85659.3|85609.3|23
1635134610000|2021-10-25 04:03:30|85659.3|85609.3|85659.4|85609.4|85660.1|85610.1|85659.2|85609.2|28
1635134620000|2021-10-25 04:03:40|85659.3|85609.3|85657.7|85607.7|85659.4|85609.4|85656.8|85606.8|21
1635134630000|2021-10-25 04:03:50|85657.6|85607.6|85660.4|85610.4|85660.4|85610.4|85656.9|85606.9|22
1635134640000|2021-10-25 04:04:00|85660.6|85610.6|85661.7|85611.7|85662|85612|85660.6|85610.6|18
1635134650000|2021-10-25 04:04:10|85661.6|85611.6|85661.3|85611.3|85662.1|85612.1|85661.2|85611.2|18
1635134660000|2021-10-25 04:04:20|85662.5|85612.5|85663.3|85613.3|85663.3|85613.3|85661.1|85611.1|20
1635134670000|2021-10-25 04:04:30|85663.4|85613.4|85662.1|85612.1|85663.4|85613.4|85661.9|85611.9|18
1635134680000|2021-10-25 04:04:40|85662.7|85612.7|85663.6|85613.6|85663.9|85613.9|85662|85612|17
1635134690000|2021-10-25 04:04:50|85663.9|85613.9|85664|85614|85664.3|85614.3|85663.5|85613.5|8
1635134700000|2021-10-25 04:05:00|85664.1|85614.1|85663.1|85613.1|85665|85615|85662.8|85612.8|34
1635134710000|2021-10-25 04:05:10|85663.4|85613.4|85662.8|85612.8|85663.9|85613.9|85662.1|85612.1|28
1635134720000|2021-10-25 04:05:20|85663.3|85613.3|85663|85613|85663.3|85613.3|85661.4|85611.4|23
1635134730000|2021-10-25 04:05:30|85662.9|85612.9|85666.4|85616.4|85666.4|85616.4|85662.8|85612.8|19
1635134740000|2021-10-25 04:05:40|85666.5|85616.5|85666.4|85616.4|85666.5|85616.5|85665.3|85615.3|16
1635134750000|2021-10-25 04:05:50|85666.3|85616.3|85665.6|85615.6|85666.8|85616.8|85665.5|85615.5|13
1635134760000|2021-10-25 04:06:00|85665.2|85615.2|85666.1|85616.1|85666.2|85616.2|85664.8|85614.8|28
1635134770000|2021-10-25 04:06:10|85666|85616|85665.4|85615.4|85666|85616|85664.5|85614.5|14
1635134780000|2021-10-25 04:06:20|85665.3|85615.3|85662.7|85612.7|85665.4|85615.4|85662.5|85612.5|28
1635134790000|2021-10-25 04:06:30|85662.5|85612.5|85661.7|85611.7|85662.6|85612.6|85660.9|85610.9|14
1635134800000|2021-10-25 04:06:40|85661.6|85611.6|85662.4|85612.4|85662.4|85612.4|85661.5|85611.5|13
1635134810000|2021-10-25 04:06:50|85662.6|85612.6|85661.6|85611.6|85662.7|85612.7|85660.8|85610.8|13
1635134820000|2021-10-25 04:07:00|85661.8|85611.8|85691.6|85641.6|85692.5|85642.5|85661.3|85611.3|31
1635134830000|2021-10-25 04:07:10|85689.3|85639.3|85686.8|85636.8|85689.5|85639.5|85686.6|85636.6|36
1635134840000|2021-10-25 04:07:20|85686.1|85636.1|85646.4|85596.4|85686.1|85636.1|85643.7|85593.7|55
1635134850000|2021-10-25 04:07:30|85646.6|85596.6|85646.5|85596.5|85648.1|85598.1|85644.6|85594.6|32
1635134860000|2021-10-25 04:07:40|85647|85597|85649.7|85599.7|85649.9|85599.9|85643.7|85593.7|36
1635134870000|2021-10-25 04:07:50|85650|85600|85649.3|85599.3|85650.4|85600.4|85649.3|85599.3|13
1635134880000|2021-10-25 04:08:00|85649.7|85599.7|85649.9|85599.9|85650.2|85600.2|85649.2|85599.2|10
1635134890000|2021-10-25 04:08:10|85650|85600|85649.1|85599.1|85650|85600|85649.1|85599.1|11
1635134900000|2021-10-25 04:08:20|85649.3|85599.3|85648.5|85598.5|85649.3|85599.3|85647.5|85597.5|24
1635134910000|2021-10-25 04:08:30|85648.4|85598.4|85648.6|85598.6|85649.2|85599.2|85648.2|85598.2|6
1635134920000|2021-10-25 04:08:40|85649|85599|85651.9|85601.9|85652|85602|85648.2|85598.2|21
1635134930000|2021-10-25 04:08:50|85651.8|85601.8|85655.6|85605.6|85656.4|85606.4|85650.5|85600.5|36
1635134940000|2021-10-25 04:09:00|85655.5|85605.5|85653.9|85603.9|85658.2|85608.2|85652.5|85602.5|38
1635134950000|2021-10-25 04:09:10|85653.8|85603.8|85654.5|85604.5|85655.4|85605.4|85653.8|85603.8|19
1635134960000|2021-10-25 04:09:20|85655.5|85605.5|85656.5|85606.5|85656.7|85606.7|85655.1|85605.1|10
1635134970000|2021-10-25 04:09:30|85656.2|85606.2|85657|85607|85657.3|85607.3|85655|85605|28
1635134980000|2021-10-25 04:09:40|85656.7|85606.7|85655.5|85605.5|85656.7|85606.7|85655.3|85605.3|20
1635134990000|2021-10-25 04:09:50|85655.9|85605.9|85656.8|85606.8|85656.8|85606.8|85654.6|85604.6|30
1635135000000|2021-10-25 04:10:00|85656.7|85606.7|85657|85607|85657.6|85607.6|85656.1|85606.1|20
1635135010000|2021-10-25 04:10:10|85657.1|85607.1|85661|85611|85661|85611|85657|85607|29
1635135020000|2021-10-25 04:10:20|85660.2|85610.2|85674.1|85624.1|85674.7|85624.7|85659.8|85609.8|48
1635135030000|2021-10-25 04:10:30|85675.7|85625.7|85674.3|85624.3|85676.8|85626.8|85673.7|85623.7|42
1635135040000|2021-10-25 04:10:40|85674.4|85624.4|85672.6|85622.6|85674.8|85624.8|85672.6|85622.6|28
1635135050000|2021-10-25 04:10:50|85672.3|85622.3|85673.9|85623.9|85673.9|85623.9|85672.1|85622.1|14
1635135060000|2021-10-25 04:11:00|85672.9|85622.9|85671.6|85621.6|85673|85623|85670.6|85620.6|21
1635135070000|2021-10-25 04:11:10|85671.9|85621.9|85671.8|85621.8|85673.4|85623.4|85671.1|85621.1|18
1635135080000|2021-10-25 04:11:20|85672.1|85622.1|85671.2|85621.2|85672.1|85622.1|85670.8|85620.8|19
1635135090000|2021-10-25 04:11:30|85671.4|85621.4|85671.3|85621.3|85672.5|85622.5|85671|85621|21
1635135100000|2021-10-25 04:11:40|85671.4|85621.4|85672|85622|85672|85622|85671.4|85621.4|9
1635135110000|2021-10-25 04:11:50|85671.7|85621.7|85670.7|85620.7|85673.2|85623.2|85670.7|85620.7|22
1635135120000|2021-10-25 04:12:00|85670.9|85620.9|85670.6|85620.6|85673.9|85623.9|85670.6|85620.6|22
1635135130000|2021-10-25 04:12:10|85670.8|85620.8|85672.6|85622.6|85673.8|85623.8|85670.8|85620.8|8
1635135140000|2021-10-25 04:12:20|85670.9|85620.9|85671.5|85621.5|85674.4|85624.4|85670.1|85620.1|34
1635135150000|2021-10-25 04:12:30|85671.2|85621.2|85671.7|85621.7|85672.6|85622.6|85671.2|85621.2|16
1635135160000|2021-10-25 04:12:40|85672|85622|85671.8|85621.8|85673|85623|85671.6|85621.6|9
1635135170000|2021-10-25 04:12:50|85672.1|85622.1|85672|85622|85672.6|85622.6|85671.4|85621.4|15
1635135180000|2021-10-25 04:13:00|85671.5|85621.5|85671.7|85621.7|85673.2|85623.2|85670.6|85620.6|29
1635135190000|2021-10-25 04:13:10|85672.1|85622.1|85671.4|85621.4|85672.6|85622.6|85670.5|85620.5|17
1635135200000|2021-10-25 04:13:20|85670.9|85620.9|85671|85621|85672.5|85622.5|85670.5|85620.5|15
1635135210000|2021-10-25 04:13:30|85670.8|85620.8|85670.7|85620.7|85671.3|85621.3|85669.9|85619.9|31
1635135220000|2021-10-25 04:13:40|85670.4|85620.4|85670.2|85620.2|85671.9|85621.9|85670.1|85620.1|17
1635135230000|2021-10-25 04:13:50|85670.7|85620.7|85671.7|85621.7|85672|85622|85670.5|85620.5|20
1635135240000|2021-10-25 04:14:00|85671.9|85621.9|85672.1|85622.1|85672.3|85622.3|85671|85621|18
1635135250000|2021-10-25 04:14:10|85671.3|85621.3|85672.6|85622.6|85672.7|85622.7|85671.3|85621.3|10
1635135260000|2021-10-25 04:14:20|85673.3|85623.3|85672.3|85622.3|85674.1|85624.1|85672.3|85622.3|17
1635135270000|2021-10-25 04:14:30|85672.6|85622.6|85672.9|85622.9|85673.5|85623.5|85672.6|85622.6|12
1635135280000|2021-10-25 04:14:40|85672.6|85622.6|85674|85624|85674|85624|85672.6|85622.6|16
1635135290000|2021-10-25 04:14:50|85674.2|85624.2|85674.5|85624.5|85674.5|85624.5|85672.8|85622.8|19
1635135300000|2021-10-25 04:15:00|85674.6|85624.6|85676.2|85626.2|85676.2|85626.2|85673|85623|26
1635135310000|2021-10-25 04:15:10|85676.3|85626.3|85681.2|85631.2|85681.5|85631.5|85676.3|85626.3|36
1635135320000|2021-10-25 04:15:20|85681.6|85631.6|85682.6|85632.6|85682.8|85632.8|85680.1|85630.1|27
1635135330000|2021-10-25 04:15:30|85682.8|85632.8|85682.6|85632.6|85683|85633|85682.4|85632.4|13
1635135340000|2021-10-25 04:15:40|85682.4|85632.4|85683|85633|85683|85633|85682.2|85632.2|16
1635135350000|2021-10-25 04:15:50|85682.9|85632.9|85685.2|85635.2|85685.3|85635.3|85682.2|85632.2|29
1635135360000|2021-10-25 04:16:00|85685.3|85635.3|85691.2|85641.2|85692|85642|85685.3|85635.3|36
1635135370000|2021-10-25 04:16:10|85691.1|85641.1|85688.4|85638.4|85693.8|85643.8|85688.4|85638.4|41
1635135380000|2021-10-25 04:16:20|85688.6|85638.6|85688.9|85638.9|85689.8|85639.8|85687.9|85637.9|33
1635135390000|2021-10-25 04:16:30|85689|85639|85690.1|85640.1|85690.4|85640.4|85688.5|85638.5|32
1635135400000|2021-10-25 04:16:40|85689.9|85639.9|85691.3|85641.3|85691.9|85641.9|85689.7|85639.7|26
1635135410000|2021-10-25 04:16:50|85692.1|85642.1|85692.1|85642.1|85692.2|85642.2|85691.8|85641.8|17
1635135420000|2021-10-25 04:17:00|85691.8|85641.8|85691.8|85641.8|85691.9|85641.9|85691.4|85641.4|16
1635135430000|2021-10-25 04:17:10|85691.9|85641.9|85692|85642|85692.1|85642.1|85690.9|85640.9|17
1635135440000|2021-10-25 04:17:20|85691.9|85641.9|85694.7|85644.7|85694.7|85644.7|85691.9|85641.9|28
1635135450000|2021-10-25 04:17:30|85695.1|85645.1|85694.3|85644.3|85695.1|85645.1|85693.7|85643.7|33
1635135460000|2021-10-25 04:17:40|85694.4|85644.4|85694.5|85644.5|85695.3|85645.3|85694.3|85644.3|19
1635135470000|2021-10-25 04:17:50|85694.7|85644.7|85695.6|85645.6|85695.6|85645.6|85694.4|85644.4|23
1635135480000|2021-10-25 04:18:00|85695.7|85645.7|85694.5|85644.5|85696|85646|85693.7|85643.7|26
1635135490000|2021-10-25 04:18:10|85694.6|85644.6|85694.9|85644.9|85695.4|85645.4|85694.5|85644.5|19
1635135500000|2021-10-25 04:18:20|85695|85645|85694|85644|85695|85645|85692.8|85642.8|13
1635135510000|2021-10-25 04:18:30|85694.1|85644.1|85701.6|85651.6|85701.7|85651.7|85694|85644|21
1635135520000|2021-10-25 04:18:40|85702.4|85652.4|85703|85653|85703.8|85653.8|85700.7|85650.7|37
1635135530000|2021-10-25 04:18:50|85702.7|85652.7|85703.3|85653.3|85703.9|85653.9|85702.4|85652.4|16
1635135540000|2021-10-25 04:19:00|85703.2|85653.2|85704.8|85654.8|85704.8|85654.8|85703.1|85653.1|14
1635135550000|2021-10-25 04:19:10|85704.6|85654.6|85705.3|85655.3|85705.3|85655.3|85704.1|85654.1|16
1635135560000|2021-10-25 04:19:20|85704.5|85654.5|85706.4|85656.4|85706.6|85656.6|85704.4|85654.4|26
1635135570000|2021-10-25 04:19:30|85706.3|85656.3|85706.3|85656.3|85706.5|85656.5|85703.7|85653.7|26
1635135580000|2021-10-25 04:19:40|85706.4|85656.4|85707.2|85657.2|85707.2|85657.2|85706|85656|31
1635135590000|2021-10-25 04:19:50|85706.9|85656.9|85707.1|85657.1|85707.4|85657.4|85706.8|85656.8|6
1635135600000|2021-10-25 04:20:00|85706.9|85656.9|85708.1|85658.1|85708.1|85658.1|85706.6|85656.6|15
1635135610000|2021-10-25 04:20:10|85707.9|85657.9|85706.8|85656.8|85707.9|85657.9|85706.1|85656.1|18
1635135620000|2021-10-25 04:20:20|85707.3|85657.3|85706.6|85656.6|85707.3|85657.3|85705.8|85655.8|11
1635135630000|2021-10-25 04:20:30|85706.7|85656.7|85701.4|85651.4|85706.7|85656.7|85701|85651|35
1635135640000|2021-10-25 04:20:40|85701.8|85651.8|85701.6|85651.6|85702.3|85652.3|85700.8|85650.8|22
1635135650000|2021-10-25 04:20:50|85701.8|85651.8|85701.6|85651.6|85702|85652|85701.3|85651.3|9
1635135660000|2021-10-25 04:21:00|85701.3|85651.3|85701|85651|85701.5|85651.5|85699.8|85649.8|19
1635135670000|2021-10-25 04:21:10|85700.6|85650.6|85700.7|85650.7|85701.7|85651.7|85700.6|85650.6|19
1635135680000|2021-10-25 04:21:20|85700.6|85650.6|85700.7|85650.7|85700.7|85650.7|85700.2|85650.2|16
1635135690000|2021-10-25 04:21:30|85701|85651|85703.2|85653.2|85704.7|85654.7|85700.5|85650.5|29
1635135700000|2021-10-25 04:21:40|85703|85653|85703.6|85653.6|85703.8|85653.8|85703|85653|5
1635135710000|2021-10-25 04:21:50|85703.3|85653.3|85703.6|85653.6|85705.5|85655.5|85703.2|85653.2|20
1635135720000|2021-10-25 04:22:00|85703.4|85653.4|85703|85653|85704.4|85654.4|85702.5|85652.5|24
1635135730000|2021-10-25 04:22:10|85703.1|85653.1|85698.6|85648.6|85703.4|85653.4|85698.6|85648.6|31
1635135740000|2021-10-25 04:22:20|85698.5|85648.5|85699.1|85649.1|85699.6|85649.6|85697.7|85647.7|14
1635135750000|2021-10-25 04:22:30|85699|85649|85698.1|85648.1|85699.6|85649.6|85698.1|85648.1|25
1635135760000|2021-10-25 04:22:40|85698.4|85648.4|85699.1|85649.1|85699.1|85649.1|85698|85648|11
1635135770000|2021-10-25 04:22:50|85698.4|85648.4|85698.6|85648.6|85698.6|85648.6|85698|85648|6
1635135780000|2021-10-25 04:23:00|85698.8|85648.8|85699.1|85649.1|85699.1|85649.1|85697.6|85647.6|9
1635135790000|2021-10-25 04:23:10|85697.9|85647.9|85698.3|85648.3|85699.2|85649.2|85697.7|85647.7|19
1635135800000|2021-10-25 04:23:20|85696.9|85646.9|85698.9|85648.9|85699.2|85649.2|85696.9|85646.9|18
1635135810000|2021-10-25 04:23:30|85698.6|85648.6|85699|85649|85699.5|85649.5|85698.1|85648.1|16
1635135820000|2021-10-25 04:23:40|85699.1|85649.1|85698.4|85648.4|85699.3|85649.3|85698.2|85648.2|10
1635135830000|2021-10-25 04:23:50|85698.3|85648.3|85697.5|85647.5|85698.7|85648.7|85697.5|85647.5|8
1635135840000|2021-10-25 04:24:00|85698.7|85648.7|85697.6|85647.6|85698.9|85648.9|85697.3|85647.3|13
1635135850000|2021-10-25 04:24:10|85697.7|85647.7|85697.4|85647.4|85697.8|85647.8|85696.6|85646.6|8
1635135860000|2021-10-25 04:24:20|85697.5|85647.5|85698.5|85648.5|85698.6|85648.6|85697.3|85647.3|9
1635135870000|2021-10-25 04:24:30|85697.9|85647.9|85696.1|85646.1|85698|85648|85695.6|85645.6|18
1635135880000|2021-10-25 04:24:40|85695.9|85645.9|85695.4|85645.4|85697.4|85647.4|85695.4|85645.4|10
1635135890000|2021-10-25 04:24:50|85692.9|85642.9|85687.9|85637.9|85693.2|85643.2|85686.4|85636.4|41
1635135900000|2021-10-25 04:25:00|85687.6|85637.6|85689.2|85639.2|85690.8|85640.8|85687|85637|33
1635135910000|2021-10-25 04:25:10|85689.4|85639.4|85691.3|85641.3|85691.3|85641.3|85688.1|85638.1|26
1635135920000|2021-10-25 04:25:20|85691.6|85641.6|85692.1|85642.1|85692.3|85642.3|85691.2|85641.2|8
1635135930000|2021-10-25 04:25:30|85692.3|85642.3|85690.5|85640.5|85692.8|85642.8|85690.5|85640.5|33
1635135940000|2021-10-25 04:25:40|85690.2|85640.2|85689.9|85639.9|85690.6|85640.6|85688.6|85638.6|19
1635135950000|2021-10-25 04:25:50|85690.7|85640.7|85690.2|85640.2|85690.8|85640.8|85689.6|85639.6|11
1635135960000|2021-10-25 04:26:00|85690.4|85640.4|85690.3|85640.3|85690.4|85640.4|85689.8|85639.8|9
1635135970000|2021-10-25 04:26:10|85690.6|85640.6|85689.5|85639.5|85690.8|85640.8|85689.5|85639.5|16
1635135980000|2021-10-25 04:26:20|85688.6|85638.6|85691.4|85641.4|85691.4|85641.4|85688.6|85638.6|17
1635135990000|2021-10-25 04:26:30|85691.5|85641.5|85690.7|85640.7|85691.7|85641.7|85690.3|85640.3|24
1635136000000|2021-10-25 04:26:40|85690.9|85640.9|85692.1|85642.1|85692.2|85642.2|85690.6|85640.6|31
1635136010000|2021-10-25 04:26:50|85691.3|85641.3|85694.9|85644.9|85695.4|85645.4|85691.3|85641.3|26
1635136020000|2021-10-25 04:27:00|85695|85645|85691|85641|85695|85645|85691|85641|14
1635136030000|2021-10-25 04:27:10|85691.3|85641.3|85692.3|85642.3|85692.4|85642.4|85691|85641|21
1635136040000|2021-10-25 04:27:20|85692.2|85642.2|85695|85645|85695|85645|85691.8|85641.8|10
1635136050000|2021-10-25 04:27:30|85695.1|85645.1|85695.1|85645.1|85695.5|85645.5|85693.7|85643.7|33
1635136060000|2021-10-25 04:27:40|85695.4|85645.4|85695.9|85645.9|85696.7|85646.7|85694.9|85644.9|23
1635136070000|2021-10-25 04:27:50|85695.4|85645.4|85689|85639|85695.7|85645.7|85689|85639|28
1635136080000|2021-10-25 04:28:00|85689.4|85639.4|85682.3|85632.3|85690.4|85640.4|85681.4|85631.4|41
1635136090000|2021-10-25 04:28:10|85682|85632|85683|85633|85683.1|85633.1|85680.3|85630.3|20
1635136100000|2021-10-25 04:28:20|85682.5|85632.5|85683.7|85633.7|85684|85634|85682.5|85632.5|12
1635136110000|2021-10-25 04:28:30|85684.2|85634.2|85685.5|85635.5|85685.8|85635.8|85683.5|85633.5|20
1635136120000|2021-10-25 04:28:40|85685.6|85635.6|85688.2|85638.2|85689.4|85639.4|85684.7|85634.7|18
1635136130000|2021-10-25 04:28:50|85688.4|85638.4|85688.8|85638.8|85689.1|85639.1|85688.1|85638.1|19
1635136140000|2021-10-25 04:29:00|85689.1|85639.1|85689|85639|85689.1|85639.1|85688|85638|12
1635136150000|2021-10-25 04:29:10|85688.9|85638.9|85689.1|85639.1|85689.6|85639.6|85688.7|85638.7|9
1635136160000|2021-10-25 04:29:20|85688.9|85638.9|85688.5|85638.5|85689.4|85639.4|85688|85638|13
1635136170000|2021-10-25 04:29:30|85688.6|85638.6|85688.4|85638.4|85689.4|85639.4|85688.1|85638.1|20
1635136180000|2021-10-25 04:29:40|85688.5|85638.5|85689.2|85639.2|85689.2|85639.2|85688.3|85638.3|15
1635136190000|2021-10-25 04:29:50|85689.3|85639.3|85700.5|85650.5|85700.5|85650.5|85689.3|85639.3|31
1635136200000|2021-10-25 04:30:00|85701|85651|85701.3|85651.3|85701.3|85651.3|85699.3|85649.3|22
1635136210000|2021-10-25 04:30:10|85701.1|85651.1|85703.6|85653.6|85703.6|85653.6|85700.3|85650.3|37
1635136220000|2021-10-25 04:30:20|85703.7|85653.7|85703.4|85653.4|85704.3|85654.3|85702.9|85652.9|22
1635136230000|2021-10-25 04:30:30|85703.6|85653.6|85704|85654|85704.3|85654.3|85703.4|85653.4|19
1635136240000|2021-10-25 04:30:40|85704.3|85654.3|85704.8|85654.8|85705|85655|85704|85654|22
1635136250000|2021-10-25 04:30:50|85704.3|85654.3|85707.4|85657.4|85707.4|85657.4|85704|85654|16
1635136260000|2021-10-25 04:31:00|85707|85657|85708.7|85658.7|85710|85660|85705.6|85655.6|37
1635136270000|2021-10-25 04:31:10|85709.2|85659.2|85713|85663|85714.5|85664.5|85708.8|85658.8|24
1635136280000|2021-10-25 04:31:20|85713.2|85663.2|85712.4|85662.4|85713.9|85663.9|85711.9|85661.9|19
1635136290000|2021-10-25 04:31:30|85712.5|85662.5|85713.8|85663.8|85713.9|85663.9|85712.5|85662.5|14
1635136300000|2021-10-25 04:31:40|85713.7|85663.7|85713.9|85663.9|85714.2|85664.2|85713.5|85663.5|15
1635136310000|2021-10-25 04:31:50|85713.4|85663.4|85715.9|85665.9|85718.7|85668.7|85713.4|85663.4|45
1635136320000|2021-10-25 04:32:00|85715.8|85665.8|85717|85667|85717.4|85667.4|85715.8|85665.8|22
1635136330000|2021-10-25 04:32:10|85717.1|85667.1|85718|85668|85718.4|85668.4|85717|85667|19
1635136340000|2021-10-25 04:32:20|85719.3|85669.3|85721.2|85671.2|85721.2|85671.2|85719.3|85669.3|14
1635136350000|2021-10-25 04:32:30|85721|85671|85720.9|85670.9|85721.7|85671.7|85720.3|85670.3|14
1635136360000|2021-10-25 04:32:40|85721|85671|85720|85670|85721.9|85671.9|85719.8|85669.8|17
1635136370000|2021-10-25 04:32:50|85721.5|85671.5|85721.1|85671.1|85721.8|85671.8|85720.7|85670.7|16
1635136380000|2021-10-25 04:33:00|85720.8|85670.8|85721.5|85671.5|85722|85672|85720.5|85670.5|19
1635136390000|2021-10-25 04:33:10|85721.4|85671.4|85724.7|85674.7|85725.6|85675.6|85721.4|85671.4|26
1635136400000|2021-10-25 04:33:20|85724.6|85674.6|85725|85675|85726|85676|85724.2|85674.2|18
1635136410000|2021-10-25 04:33:30|85725.1|85675.1|85725.8|85675.8|85726.2|85676.2|85724.6|85674.6|17
1635136420000|2021-10-25 04:33:40|85726|85676|85727.2|85677.2|85727.2|85677.2|85724|85674|19
1635136430000|2021-10-25 04:33:50|85726.8|85676.8|85727|85677|85727.4|85677.4|85726.5|85676.5|20
1635136440000|2021-10-25 04:34:00|85727.2|85677.2|85729.6|85679.6|85730.2|85680.2|85727.2|85677.2|26
1635136450000|2021-10-25 04:34:10|85729.5|85679.5|85729|85679|85729.5|85679.5|85727.2|85677.2|14
1635136460000|2021-10-25 04:34:20|85728.9|85678.9|85730.5|85680.5|85732.5|85682.5|85728.7|85678.7|37
1635136470000|2021-10-25 04:34:30|85730.7|85680.7|85730|85680|85730.9|85680.9|85729.6|85679.6|17
1635136480000|2021-10-25 04:34:40|85730.1|85680.1|85734.7|85684.7|85735.3|85685.3|85730|85680|28
1635136490000|2021-10-25 04:34:50|85734.5|85684.5|85733.7|85683.7|85735.6|85685.6|85733.4|85683.4|18
1635136500000|2021-10-25 04:35:00|85733.4|85683.4|85731.5|85681.5|85734|85684|85731.4|85681.4|22
1635136510000|2021-10-25 04:35:10|85731.6|85681.6|85730.5|85680.5|85731.9|85681.9|85730.5|85680.5|22
1635136520000|2021-10-25 04:35:20|85730.7|85680.7|85730.8|85680.8|85730.8|85680.8|85730.5|85680.5|6
1635136530000|2021-10-25 04:35:30|85730.7|85680.7|85729.3|85679.3|85730.9|85680.9|85728.7|85678.7|24
1635136540000|2021-10-25 04:35:40|85729.6|85679.6|85730.2|85680.2|85730.2|85680.2|85729.2|85679.2|17
1635136550000|2021-10-25 04:35:50|85729.9|85679.9|85731.4|85681.4|85731.4|85681.4|85729.9|85679.9|23
1635136560000|2021-10-25 04:36:00|85731.5|85681.5|85729.7|85679.7|85732.3|85682.3|85729.4|85679.4|19
1635136570000|2021-10-25 04:36:10|85729.9|85679.9|85732.3|85682.3|85732.8|85682.8|85729|85679|24
1635136580000|2021-10-25 04:36:20|85732.6|85682.6|85733.4|85683.4|85733.5|85683.5|85732.5|85682.5|22
1635136590000|2021-10-25 04:36:30|85733.1|85683.1|85734|85684|85734.4|85684.4|85732.9|85682.9|14
1635136600000|2021-10-25 04:36:40|85734.2|85684.2|85735.3|85685.3|85735.4|85685.4|85734.1|85684.1|16
1635136610000|2021-10-25 04:36:50|85735.5|85685.5|85736.4|85686.4|85736.4|85686.4|85735.2|85685.2|13
1635136620000|2021-10-25 04:37:00|85736.5|85686.5|85737|85687|85737.7|85687.7|85736.4|85686.4|18
1635136630000|2021-10-25 04:37:10|85736.7|85686.7|85734.9|85684.9|85737.7|85687.7|85734.9|85684.9|14
1635136640000|2021-10-25 04:37:20|85735.9|85685.9|85735.9|85685.9|85736.6|85686.6|85734.9|85684.9|32
1635136650000|2021-10-25 04:37:30|85735.6|85685.6|85736.6|85686.6|85737.2|85687.2|85735.6|85685.6|14
1635136660000|2021-10-25 04:37:40|85737|85687|85735.6|85685.6|85737|85687|85735.2|85685.2|20
1635136670000|2021-10-25 04:37:50|85735.2|85685.2|85737.1|85687.1|85738.2|85688.2|85735.2|85685.2|23
1635136680000|2021-10-25 04:38:00|85737.2|85687.2|85737.3|85687.3|85737.8|85687.8|85735.6|85685.6|29
1635136690000|2021-10-25 04:38:10|85737.7|85687.7|85736.9|85686.9|85738.1|85688.1|85736.2|85686.2|15
1635136700000|2021-10-25 04:38:20|85737|85687|85737.3|85687.3|85738.2|85688.2|85736.5|85686.5|18
1635136710000|2021-10-25 04:38:30|85737.5|85687.5|85737|85687|85738|85688|85735.7|85685.7|26
1635136720000|2021-10-25 04:38:40|85736.8|85686.8|85737.2|85687.2|85737.3|85687.3|85735.9|85685.9|22
1635136730000|2021-10-25 04:38:50|85737.9|85687.9|85738.3|85688.3|85738.6|85688.6|85737|85687|15
1635136740000|2021-10-25 04:39:00|85738.1|85688.1|85737.2|85687.2|85738.1|85688.1|85736.7|85686.7|10
1635136750000|2021-10-25 04:39:10|85737.5|85687.5|85735|85685|85738|85688|85735|85685|17
1635136760000|2021-10-25 04:39:20|85735.3|85685.3|85735.3|85685.3|85735.3|85685.3|85734.3|85684.3|19
1635136770000|2021-10-25 04:39:30|85735.2|85685.2|85734.8|85684.8|85735.2|85685.2|85734.5|85684.5|9
1635136780000|2021-10-25 04:39:40|85735.1|85685.1|85735.9|85685.9|85736.8|85686.8|85734.5|85684.5|19
1635136790000|2021-10-25 04:39:50|85735.8|85685.8|85738|85688|85738.6|85688.6|85735.7|85685.7|28
1635136800000|2021-10-25 04:40:00|85738.2|85688.2|85737.5|85687.5|85738.4|85688.4|85737|85687|14
1635136810000|2021-10-25 04:40:10|85737.4|85687.4|85736.9|85686.9|85738|85688|85736.6|85686.6|12
1635136820000|2021-10-25 04:40:20|85736.8|85686.8|85735.5|85685.5|85737|85687|85735.4|85685.4|29
1635136830000|2021-10-25 04:40:30|85735.3|85685.3|85736.1|85686.1|85736.7|85686.7|85735.3|85685.3|10
1635136840000|2021-10-25 04:40:40|85736.3|85686.3|85736.2|85686.2|85736.9|85686.9|85734.6|85684.6|23
1635136850000|2021-10-25 04:40:50|85736.6|85686.6|85735.8|85685.8|85736.6|85686.6|85734.7|85684.7|13
1635136860000|2021-10-25 04:41:00|85736.3|85686.3|85736.3|85686.3|85736.9|85686.9|85734.3|85684.3|23
1635136870000|2021-10-25 04:41:10|85736.2|85686.2|85736.5|85686.5|85737|85687|85735.9|85685.9|12
1635136880000|2021-10-25 04:41:20|85736.9|85686.9|85737.4|85687.4|85737.7|85687.7|85735.5|85685.5|13
1635136890000|2021-10-25 04:41:30|85736.9|85686.9|85736.8|85686.8|85736.9|85686.9|85734.7|85684.7|10
1635136900000|2021-10-25 04:41:40|85736.3|85686.3|85737.2|85687.2|85737.2|85687.2|85735.5|85685.5|15
1635136910000|2021-10-25 04:41:50|85736.4|85686.4|85736.4|85686.4|85739.3|85689.3|85736.2|85686.2|13
1635136920000|2021-10-25 04:42:00|85736.3|85686.3|85735.6|85685.6|85736.6|85686.6|85735.2|85685.2|31
1635136930000|2021-10-25 04:42:10|85735.8|85685.8|85734.9|85684.9|85736|85686|85734.5|85684.5|10
1635136940000|2021-10-25 04:42:20|85733.5|85683.5|85732.7|85682.7|85733.8|85683.8|85732.4|85682.4|15
1635136950000|2021-10-25 04:42:30|85732.9|85682.9|85734.8|85684.8|85735.1|85685.1|85732.5|85682.5|23
1635136960000|2021-10-25 04:42:40|85734.3|85684.3|85734.4|85684.4|85734.7|85684.7|85733.9|85683.9|25
1635136970000|2021-10-25 04:42:50|85734.7|85684.7|85733|85683|85735.6|85685.6|85733|85683|20
1635136980000|2021-10-25 04:43:00|85732.9|85682.9|85733|85683|85733.5|85683.5|85732.9|85682.9|9
1635136990000|2021-10-25 04:43:10|85732.9|85682.9|85731.4|85681.4|85733.3|85683.3|85731.4|85681.4|13
1635137000000|2021-10-25 04:43:20|85731.3|85681.3|85731.3|85681.3|85732.1|85682.1|85731.2|85681.2|15
1635137010000|2021-10-25 04:43:30|85731.7|85681.7|85731.9|85681.9|85732.6|85682.6|85731.2|85681.2|24
1635137020000|2021-10-25 04:43:40|85732.3|85682.3|85731.6|85681.6|85732.3|85682.3|85731.3|85681.3|7
1635137030000|2021-10-25 04:43:50|85731.9|85681.9|85731.2|85681.2|85732.5|85682.5|85730.9|85680.9|14
1635137040000|2021-10-25 04:44:00|85731.3|85681.3|85731.8|85681.8|85732|85682|85731.1|85681.1|10
1635137050000|2021-10-25 04:44:10|85731.7|85681.7|85730.7|85680.7|85732.1|85682.1|85730.6|85680.6|9
1635137060000|2021-10-25 04:44:20|85731|85681|85731.2|85681.2|85731.6|85681.6|85730.8|85680.8|12
1635137070000|2021-10-25 04:44:30|85731.4|85681.4|85731.6|85681.6|85731.6|85681.6|85731.3|85681.3|8
1635137080000|2021-10-25 04:44:40|85731.5|85681.5|85732.5|85682.5|85732.5|85682.5|85730.8|85680.8|16
1635137090000|2021-10-25 04:44:50|85731.6|85681.6|85732.4|85682.4|85732.6|85682.6|85731.3|85681.3|15
1635137100000|2021-10-25 04:45:00|85732.1|85682.1|85731.4|85681.4|85732.8|85682.8|85731.4|85681.4|18
1635137110000|2021-10-25 04:45:10|85731.3|85681.3|85731.6|85681.6|85731.9|85681.9|85730.9|85680.9|14
1635137120000|2021-10-25 04:45:20|85731.3|85681.3|85732.2|85682.2|85732.5|85682.5|85731.1|85681.1|20
1635137130000|2021-10-25 04:45:30|85732.6|85682.6|85731.3|85681.3|85732.7|85682.7|85731.3|85681.3|12
1635137140000|2021-10-25 04:45:40|85730.7|85680.7|85731.5|85681.5|85731.6|85681.6|85729.4|85679.4|19
1635137150000|2021-10-25 04:45:50|85730.8|85680.8|85730.5|85680.5|85732|85682|85730.5|85680.5|8
1635137160000|2021-10-25 04:46:00|85730.3|85680.3|85730.9|85680.9|85731.6|85681.6|85730.2|85680.2|19
1635137170000|2021-10-25 04:46:10|85731|85681|85730.5|85680.5|85731.3|85681.3|85729|85679|27
1635137180000|2021-10-25 04:46:20|85730.4|85680.4|85730.6|85680.6|85730.8|85680.8|85730.3|85680.3|15
1635137190000|2021-10-25 04:46:30|85730.5|85680.5|85732.4|85682.4|85733.1|85683.1|85730.5|85680.5|18
1635137200000|2021-10-25 04:46:40|85732.7|85682.7|85733.2|85683.2|85733.9|85683.9|85732.6|85682.6|18
1635137210000|2021-10-25 04:46:50|85733.1|85683.1|85734|85684|85735.9|85685.9|85733|85683|25
1635137220000|2021-10-25 04:47:00|85733.8|85683.8|85732.4|85682.4|85733.8|85683.8|85731.9|85681.9|21
1635137230000|2021-10-25 04:47:10|85732.5|85682.5|85732.2|85682.2|85732.9|85682.9|85731.6|85681.6|24
1635137240000|2021-10-25 04:47:20|85732.3|85682.3|85734.5|85684.5|85734.6|85684.6|85732.2|85682.2|16
1635137250000|2021-10-25 04:47:30|85734.7|85684.7|85735.5|85685.5|85735.6|85685.6|85734.6|85684.6|15
1635137260000|2021-10-25 04:47:40|85735.4|85685.4|85733.8|85683.8|85735.8|85685.8|85733.8|85683.8|22
1635137270000|2021-10-25 04:47:50|85734|85684|85732.8|85682.8|85734.9|85684.9|85732.5|85682.5|20
1635137280000|2021-10-25 04:48:00|85732.7|85682.7|85733.1|85683.1|85733.2|85683.2|85731.6|85681.6|21
1635137290000|2021-10-25 04:48:10|85733.2|85683.2|85736.2|85686.2|85736.3|85686.3|85731.9|85681.9|19
1635137300000|2021-10-25 04:48:20|85735.4|85685.4|85734.7|85684.7|85735.7|85685.7|85734.2|85684.2|17
1635137310000|2021-10-25 04:48:30|85734.6|85684.6|85733.7|85683.7|85734.7|85684.7|85733.5|85683.5|28
1635137320000|2021-10-25 04:48:40|85733.6|85683.6|85730.1|85680.1|85734.4|85684.4|85729.9|85679.9|22
1635137330000|2021-10-25 04:48:50|85730.3|85680.3|85731.6|85681.6|85731.9|85681.9|85730.3|85680.3|15
1635137340000|2021-10-25 04:49:00|85732.3|85682.3|85731.4|85681.4|85732.4|85682.4|85731.3|85681.3|20
1635137350000|2021-10-25 04:49:10|85731.3|85681.3|85731|85681|85731.9|85681.9|85730.2|85680.2|18
1635137360000|2021-10-25 04:49:20|85730.3|85680.3|85727.8|85677.8|85731.3|85681.3|85727.7|85677.7|32
1635137370000|2021-10-25 04:49:30|85728.1|85678.1|85726.4|85676.4|85728.7|85678.7|85726.4|85676.4|7
1635137380000|2021-10-25 04:49:40|85726.8|85676.8|85728.6|85678.6|85728.6|85678.6|85726.1|85676.1|8
1635137390000|2021-10-25 04:49:50|85728.2|85678.2|85728.5|85678.5|85728.5|85678.5|85727.3|85677.3|14
1635137400000|2021-10-25 04:50:00|85728.6|85678.6|85728.1|85678.1|85729.2|85679.2|85727.7|85677.7|17
1635137410000|2021-10-25 04:50:10|85728.4|85678.4|85725.6|85675.6|85728.8|85678.8|85725.3|85675.3|24
1635137420000|2021-10-25 04:50:20|85725.4|85675.4|85721.4|85671.4|85725.4|85675.4|85720.1|85670.1|34
1635137430000|2021-10-25 04:50:30|85721.3|85671.3|85720.9|85670.9|85722.6|85672.6|85720.8|85670.8|26
1635137440000|2021-10-25 04:50:40|85720.8|85670.8|85720.1|85670.1|85721|85671|85720.1|85670.1|11
1635137450000|2021-10-25 04:50:50|85721.5|85671.5|85721.2|85671.2|85722.9|85672.9|85720.2|85670.2|24
1635137460000|2021-10-25 04:51:00|85722|85672|85720.9|85670.9|85722|85672|85720.9|85670.9|15
1635137470000|2021-10-25 04:51:10|85720.7|85670.7|85718.6|85668.6|85721|85671|85718.6|85668.6|18
1635137480000|2021-10-25 04:51:20|85718.7|85668.7|85718.1|85668.1|85719|85669|85718.1|85668.1|20
1635137490000|2021-10-25 04:51:30|85717.9|85667.9|85718.4|85668.4|85719.6|85669.6|85717.9|85667.9|17
1635137500000|2021-10-25 04:51:40|85718.1|85668.1|85718.6|85668.6|85719|85669|85718.1|85668.1|12
1635137510000|2021-10-25 04:51:50|85718.5|85668.5|85719.8|85669.8|85720.9|85670.9|85718|85668|28
1635137520000|2021-10-25 04:52:00|85720.3|85670.3|85720.9|85670.9|85721.2|85671.2|85719.7|85669.7|27
1635137530000|2021-10-25 04:52:10|85720.6|85670.6|85720.9|85670.9|85721|85671|85719.4|85669.4|16
1635137540000|2021-10-25 04:52:20|85721|85671|85721.1|85671.1|85721.9|85671.9|85720.6|85670.6|12
1635137550000|2021-10-25 04:52:30|85721.3|85671.3|85721.2|85671.2|85722|85672|85720.5|85670.5|16
1635137560000|2021-10-25 04:52:40|85721.3|85671.3|85721.2|85671.2|85721.8|85671.8|85720.3|85670.3|16
1635137570000|2021-10-25 04:52:50|85721|85671|85719.7|85669.7|85721.6|85671.6|85718.7|85668.7|20
1635137580000|2021-10-25 04:53:00|85720.2|85670.2|85718.5|85668.5|85720.3|85670.3|85718.5|85668.5|29
1635137590000|2021-10-25 04:53:10|85718.4|85668.4|85718.3|85668.3|85719.5|85669.5|85717|85667|17
1635137600000|2021-10-25 04:53:20|85718.5|85668.5|85713.6|85663.6|85719.2|85669.2|85712.2|85662.2|25
1635137610000|2021-10-25 04:53:30|85713|85663|85713.8|85663.8|85714.4|85664.4|85711.7|85661.7|27
1635137620000|2021-10-25 04:53:40|85713.7|85663.7|85714.1|85664.1|85714.4|85664.4|85713.5|85663.5|12
1635137630000|2021-10-25 04:53:50|85713.9|85663.9|85714.4|85664.4|85714.7|85664.7|85712.7|85662.7|16
1635137640000|2021-10-25 04:54:00|85714.5|85664.5|85718.7|85668.7|85718.8|85668.8|85714.4|85664.4|35
1635137650000|2021-10-25 04:54:10|85718.3|85668.3|85717|85667|85719.7|85669.7|85716.4|85666.4|23
1635137660000|2021-10-25 04:54:20|85716.8|85666.8|85715.3|85665.3|85717.1|85667.1|85715.3|85665.3|17
1635137670000|2021-10-25 04:54:30|85714.9|85664.9|85715.1|85665.1|85715.8|85665.8|85713.7|85663.7|21
1635137680000|2021-10-25 04:54:40|85715.2|85665.2|85715.4|85665.4|85715.9|85665.9|85714.8|85664.8|9
1635137690000|2021-10-25 04:54:50|85715.3|85665.3|85715.4|85665.4|85716.1|85666.1|85715.3|85665.3|12
1635137700000|2021-10-25 04:55:00|85715.8|85665.8|85717.5|85667.5|85718.7|85668.7|85715.8|85665.8|27
1635137710000|2021-10-25 04:55:10|85716.8|85666.8|85714.9|85664.9|85717|85667|85714|85664|24
1635137720000|2021-10-25 04:55:20|85715.1|85665.1|85716.2|85666.2|85716.4|85666.4|85714.8|85664.8|13
1635137730000|2021-10-25 04:55:30|85716.1|85666.1|85718.5|85668.5|85718.5|85668.5|85715.7|85665.7|17
1635137740000|2021-10-25 04:55:40|85718.2|85668.2|85717.7|85667.7|85718.2|85668.2|85717.3|85667.3|13
1635137750000|2021-10-25 04:55:50|85717.9|85667.9|85714.4|85664.4|85718|85668|85714.1|85664.1|23
1635137760000|2021-10-25 04:56:00|85714.7|85664.7|85717.9|85667.9|85717.9|85667.9|85714.7|85664.7|22
1635137770000|2021-10-25 04:56:10|85719|85669|85717.3|85667.3|85719|85669|85715.8|85665.8|27
1635137780000|2021-10-25 04:56:20|85717.2|85667.2|85714.9|85664.9|85717.9|85667.9|85714.4|85664.4|24
1635137790000|2021-10-25 04:56:30|85714.7|85664.7|85715|85665|85715.1|85665.1|85714.2|85664.2|15
1635137800000|2021-10-25 04:56:40|85715.1|85665.1|85712.1|85662.1|85717.1|85667.1|85711.2|85661.2|20
1635137810000|2021-10-25 04:56:50|85712.3|85662.3|85712.4|85662.4|85713.6|85663.6|85711.3|85661.3|17
1635137820000|2021-10-25 04:57:00|85712|85662|85711.8|85661.8|85712.7|85662.7|85711.5|85661.5|32
1635137830000|2021-10-25 04:57:10|85711.6|85661.6|85707.8|85657.8|85712.5|85662.5|85707.8|85657.8|20
1635137840000|2021-10-25 04:57:20|85708.5|85658.5|85708.4|85658.4|85708.9|85658.9|85707|85657|19
1635137850000|2021-10-25 04:57:30|85709.2|85659.2|85707.8|85657.8|85709.3|85659.3|85707.7|85657.7|23
1635137860000|2021-10-25 04:57:40|85708.1|85658.1|85708.1|85658.1|85709.6|85659.6|85707.7|85657.7|25
1635137870000|2021-10-25 04:57:50|85708.4|85658.4|85708.9|85658.9|85709|85659|85708.2|85658.2|12
1635137880000|2021-10-25 04:58:00|85708.7|85658.7|85709|85659|85709.8|85659.8|85707.6|85657.6|38
1635137890000|2021-10-25 04:58:10|85708.6|85658.6|85711.1|85661.1|85711.6|85661.6|85708.3|85658.3|34
1635137900000|2021-10-25 04:58:20|85711.2|85661.2|85712.2|85662.2|85712.2|85662.2|85711.1|85661.1|19
1635137910000|2021-10-25 04:58:30|85712.1|85662.1|85711.7|85661.7|85712.1|85662.1|85711.2|85661.2|24
1635137920000|2021-10-25 04:58:40|85711.9|85661.9|85714.4|85664.4|85714.5|85664.5|85711.9|85661.9|20
1635137930000|2021-10-25 04:58:50|85714.5|85664.5|85713.9|85663.9|85715|85665|85712.6|85662.6|36
1635137940000|2021-10-25 04:59:00|85714.2|85664.2|85715.1|85665.1|85715.1|85665.1|85714|85664|25
1635137950000|2021-10-25 04:59:10|85714.9|85664.9|85717|85667|85717.6|85667.6|85714.9|85664.9|26
1635137960000|2021-10-25 04:59:20|85716.5|85666.5|85716.2|85666.2|85717.6|85667.6|85714.6|85664.6|23
1635137970000|2021-10-25 04:59:30|85716.4|85666.4|85718|85668|85720|85670|85716|85666|31
1635137980000|2021-10-25 04:59:40|85718.1|85668.1|85717.9|85667.9|85719|85669|85717.6|85667.6|24
1635137990000|2021-10-25 04:59:50|85717.8|85667.8|85717.9|85667.9|85718|85668|85717.1|85667.1|18
1635138000000|2021-10-25 05:00:00|85717.7|85667.7|85717.8|85667.8|85718.4|85668.4|85717.1|85667.1|45
1635138010000|2021-10-25 05:00:10|85717.6|85667.6|85718.7|85668.7|85721.4|85671.4|85716.8|85666.8|64
1635138020000|2021-10-25 05:00:20|85718.6|85668.6|85718.4|85668.4|85719.7|85669.7|85717.9|85667.9|41
1635138030000|2021-10-25 05:00:30|85717.9|85667.9|85717.2|85667.2|85718.9|85668.9|85716.7|85666.7|32
1635138040000|2021-10-25 05:00:40|85717.1|85667.1|85718.3|85668.3|85719.4|85669.4|85717.1|85667.1|30
1635138050000|2021-10-25 05:00:50|85718.2|85668.2|85718|85668|85719.1|85669.1|85717.4|85667.4|27
1635138060000|2021-10-25 05:01:00|85718.1|85668.1|85718.3|85668.3|85720|85670|85717.1|85667.1|27
1635138070000|2021-10-25 05:01:10|85719|85669|85718|85668|85719.6|85669.6|85716.4|85666.4|32
1635138080000|2021-10-25 05:01:20|85717.8|85667.8|85719.1|85669.1|85719.8|85669.8|85717.4|85667.4|28
1635138090000|2021-10-25 05:01:30|85719.3|85669.3|85719.4|85669.4|85720|85670|85719|85669|27
1635138100000|2021-10-25 05:01:40|85719.1|85669.1|85719.4|85669.4|85721.2|85671.2|85718.7|85668.7|26
1635138110000|2021-10-25 05:01:50|85719.5|85669.5|85719.7|85669.7|85720|85670|85719.2|85669.2|22
1635138120000|2021-10-25 05:02:00|85719.8|85669.8|85720.2|85670.2|85720.3|85670.3|85718|85668|34
1635138130000|2021-10-25 05:02:10|85720|85670|85720.1|85670.1|85720.6|85670.6|85719.3|85669.3|34
1635138140000|2021-10-25 05:02:20|85719.7|85669.7|85719.5|85669.5|85720.1|85670.1|85718.9|85668.9|16
1635138150000|2021-10-25 05:02:30|85719.8|85669.8|85720.1|85670.1|85720.2|85670.2|85719|85669|22
1635138160000|2021-10-25 05:02:40|85719.8|85669.8|85720|85670|85720.2|85670.2|85719.3|85669.3|19
1635138170000|2021-10-25 05:02:50|85719.4|85669.4|85718.2|85668.2|85719.8|85669.8|85718.2|85668.2|22
1635138180000|2021-10-25 05:03:00|85718.6|85668.6|85719.4|85669.4|85719.5|85669.5|85717.5|85667.5|28
1635138190000|2021-10-25 05:03:10|85719.2|85669.2|85719.8|85669.8|85720.1|85670.1|85719.2|85669.2|25
1635138200000|2021-10-25 05:03:20|85719.4|85669.4|85719.4|85669.4|85720.4|85670.4|85718.9|85668.9|37
1635138210000|2021-10-25 05:03:30|85719.5|85669.5|85718.5|85668.5|85720.9|85670.9|85718.5|85668.5|32
1635138220000|2021-10-25 05:03:40|85719.1|85669.1|85719.6|85669.6|85720.4|85670.4|85718.7|85668.7|25
1635138230000|2021-10-25 05:03:50|85719.4|85669.4|85727.6|85677.6|85727.6|85677.6|85717.8|85667.8|43
1635138240000|2021-10-25 05:04:00|85727.3|85677.3|85726.1|85676.1|85727.8|85677.8|85725.6|85675.6|45
1635138250000|2021-10-25 05:04:10|85725.9|85675.9|85725.7|85675.7|85726.7|85676.7|85725.5|85675.5|36
1635138260000|2021-10-25 05:04:20|85725.6|85675.6|85728.4|85678.4|85728.4|85678.4|85725.2|85675.2|25
1635138270000|2021-10-25 05:04:30|85728.3|85678.3|85725.3|85675.3|85728.3|85678.3|85721.9|85671.9|43
1635138280000|2021-10-25 05:04:40|85725.2|85675.2|85725.2|85675.2|85726|85676|85724|85674|38
1635138290000|2021-10-25 05:04:50|85725|85675|85726|85676|85726.2|85676.2|85724.6|85674.6|35
1635138300000|2021-10-25 05:05:00|85726.4|85676.4|85725.2|85675.2|85726.4|85676.4|85724.9|85674.9|37
1635138310000|2021-10-25 05:05:10|85725.7|85675.7|85727.9|85677.9|85728.1|85678.1|85725.7|85675.7|46
1635138320000|2021-10-25 05:05:20|85727.8|85677.8|85728|85678|85728.1|85678.1|85726.8|85676.8|35
1635138330000|2021-10-25 05:05:30|85727.7|85677.7|85727.2|85677.2|85728.3|85678.3|85727.2|85677.2|36
1635138340000|2021-10-25 05:05:40|85727.1|85677.1|85724.3|85674.3|85727.1|85677.1|85723.7|85673.7|36
1635138350000|2021-10-25 05:05:50|85724.1|85674.1|85722.3|85672.3|85724.4|85674.4|85722.3|85672.3|31
1635138360000|2021-10-25 05:06:00|85722.4|85672.4|85721.9|85671.9|85723.1|85673.1|85721.8|85671.8|42
1635138370000|2021-10-25 05:06:10|85722.4|85672.4|85721.8|85671.8|85722.5|85672.5|85721.5|85671.5|24
1635138380000|2021-10-25 05:06:20|85721.7|85671.7|85717.6|85667.6|85722.2|85672.2|85717.6|85667.6|52
1635138390000|2021-10-25 05:06:30|85717.7|85667.7|85716.8|85666.8|85718.3|85668.3|85716.7|85666.7|43
1635138400000|2021-10-25 05:06:40|85716.9|85666.9|85715|85665|85717|85667|85714.7|85664.7|21
1635138410000|2021-10-25 05:06:50|85716.3|85666.3|85716.4|85666.4|85716.7|85666.7|85715.3|85665.3|36
1635138420000|2021-10-25 05:07:00|85715.5|85665.5|85710|85660|85715.5|85665.5|85708.1|85658.1|41
1635138430000|2021-10-25 05:07:10|85709.3|85659.3|85712.7|85662.7|85713|85663|85708.4|85658.4|32
1635138440000|2021-10-25 05:07:20|85712.3|85662.3|85711|85661|85713.4|85663.4|85710.8|85660.8|32
1635138450000|2021-10-25 05:07:30|85711.4|85661.4|85711.6|85661.6|85712.4|85662.4|85709.7|85659.7|18
1635138460000|2021-10-25 05:07:40|85711.7|85661.7|85711.7|85661.7|85712.2|85662.2|85710.8|85660.8|14
1635138470000|2021-10-25 05:07:50|85711.9|85661.9|85712.6|85662.6|85713.4|85663.4|85711.2|85661.2|33
1635138480000|2021-10-25 05:08:00|85713.1|85663.1|85712.8|85662.8|85713.4|85663.4|85711.4|85661.4|27
1635138490000|2021-10-25 05:08:10|85712.7|85662.7|85711.1|85661.1|85713.3|85663.3|85710.9|85660.9|27
1635138500000|2021-10-25 05:08:20|85711.2|85661.2|85710|85660|85711.2|85661.2|85709.5|85659.5|11
1635138510000|2021-10-25 05:08:30|85711|85661|85709.9|85659.9|85711|85661|85709.7|85659.7|21
1635138520000|2021-10-25 05:08:40|85710.2|85660.2|85709.2|85659.2|85710.2|85660.2|85708.1|85658.1|29
1635138530000|2021-10-25 05:08:50|85709.3|85659.3|85711.3|85661.3|85711.3|85661.3|85708.7|85658.7|26
1635138540000|2021-10-25 05:09:00|85709|85659|85709.4|85659.4|85709.5|85659.5|85708.4|85658.4|22
1635138550000|2021-10-25 05:09:10|85709.5|85659.5|85710.5|85660.5|85711|85661|85708.4|85658.4|29
1635138560000|2021-10-25 05:09:20|85710.2|85660.2|85710.1|85660.1|85710.8|85660.8|85708.6|85658.6|28
1635138570000|2021-10-25 05:09:30|85710|85660|85707.3|85657.3|85710.1|85660.1|85707.3|85657.3|23
1635138580000|2021-10-25 05:09:40|85707.7|85657.7|85709.6|85659.6|85710|85660|85707.2|85657.2|21
1635138590000|2021-10-25 05:09:50|85709.7|85659.7|85709.7|85659.7|85710.5|85660.5|85708.5|85658.5|30
1635138600000|2021-10-25 05:10:00|85710|85660|85708.4|85658.4|85710.3|85660.3|85708.4|85658.4|21
1635138610000|2021-10-25 05:10:10|85708.7|85658.7|85710.6|85660.6|85713.2|85663.2|85708.7|85658.7|24
1635138620000|2021-10-25 05:10:20|85710.2|85660.2|85710.1|85660.1|85710.8|85660.8|85708.9|85658.9|22
1635138630000|2021-10-25 05:10:30|85709.6|85659.6|85709.7|85659.7|85710.2|85660.2|85707.1|85657.1|19
1635138640000|2021-10-25 05:10:40|85709.3|85659.3|85709.3|85659.3|85710.2|85660.2|85708.5|85658.5|33
1635138650000|2021-10-25 05:10:50|85709|85659|85708.2|85658.2|85709.2|85659.2|85708.1|85658.1|12
1635138660000|2021-10-25 05:11:00|85708.3|85658.3|85709.6|85659.6|85710.5|85660.5|85708.3|85658.3|18
1635138670000|2021-10-25 05:11:10|85709.5|85659.5|85709.8|85659.8|85710.1|85660.1|85709.2|85659.2|15
1635138680000|2021-10-25 05:11:20|85709.4|85659.4|85706.7|85656.7|85710.1|85660.1|85706.7|85656.7|16
1635138690000|2021-10-25 05:11:30|85706.8|85656.8|85710.9|85660.9|85711.9|85661.9|85706.8|85656.8|27
1635138700000|2021-10-25 05:11:40|85710.7|85660.7|85710.9|85660.9|85711.7|85661.7|85710.5|85660.5|18
1635138710000|2021-10-25 05:11:50|85711.5|85661.5|85712.2|85662.2|85712.4|85662.4|85711.2|85661.2|11
1635138720000|2021-10-25 05:12:00|85711.8|85661.8|85711.6|85661.6|85712.1|85662.1|85711.6|85661.6|19
1635138730000|2021-10-25 05:12:10|85711.8|85661.8|85711.1|85661.1|85712.7|85662.7|85711.1|85661.1|16
1635138740000|2021-10-25 05:12:20|85711.5|85661.5|85708.9|85658.9|85712.4|85662.4|85708.6|85658.6|19
1635138750000|2021-10-25 05:12:30|85708.5|85658.5|85707.9|85657.9|85709|85659|85707.9|85657.9|27
1635138760000|2021-10-25 05:12:40|85708.1|85658.1|85708.1|85658.1|85708.5|85658.5|85707.7|85657.7|19
1635138770000|2021-10-25 05:12:50|85708.5|85658.5|85709.5|85659.5|85709.7|85659.7|85708.3|85658.3|19
1635138780000|2021-10-25 05:13:00|85709.6|85659.6|85706.3|85656.3|85709.8|85659.8|85706.2|85656.2|32
1635138790000|2021-10-25 05:13:10|85707.2|85657.2|85709.3|85659.3|85709.3|85659.3|85707.2|85657.2|44
1635138800000|2021-10-25 05:13:20|85709.4|85659.4|85709.8|85659.8|85710.6|85660.6|85708.7|85658.7|33
1635138810000|2021-10-25 05:13:30|85709.7|85659.7|85710.2|85660.2|85710.2|85660.2|85708.9|85658.9|26
1635138820000|2021-10-25 05:13:40|85710.1|85660.1|85710.2|85660.2|85710.4|85660.4|85709.2|85659.2|27
1635138830000|2021-10-25 05:13:50|85709.9|85659.9|85710.4|85660.4|85710.8|85660.8|85708.8|85658.8|32
1635138840000|2021-10-25 05:14:00|85710.8|85660.8|85711|85661|85711.6|85661.6|85708.8|85658.8|27
1635138850000|2021-10-25 05:14:10|85711.1|85661.1|85713.4|85663.4|85713.4|85663.4|85710.6|85660.6|18
1635138860000|2021-10-25 05:14:20|85713.3|85663.3|85714.1|85664.1|85714.5|85664.5|85713.3|85663.3|23
1635138870000|2021-10-25 05:14:30|85714.2|85664.2|85668.6|85618.6|85714.2|85664.2|85667.6|85617.6|35
1635138880000|2021-10-25 05:14:40|85669.3|85619.3|85669.1|85619.1|85670.8|85620.8|85668.8|85618.8|21
1635138890000|2021-10-25 05:14:50|85668.9|85618.9|85676.9|85626.9|85678.6|85628.6|85668.5|85618.5|29
1635138900000|2021-10-25 05:15:00|85677.1|85627.1|85678.8|85628.8|85680.7|85630.7|85677.1|85627.1|43
1635138910000|2021-10-25 05:15:10|85678.7|85628.7|85679.1|85629.1|85680|85630|85678.6|85628.6|28
1635138920000|2021-10-25 05:15:20|85679.3|85629.3|85679.4|85629.4|85679.6|85629.6|85679.3|85629.3|7
1635138930000|2021-10-25 05:15:30|85679.5|85629.5|85679.9|85629.9|85679.9|85629.9|85679.3|85629.3|9
1635138940000|2021-10-25 05:15:40|85679.7|85629.7|85679.8|85629.8|85680.2|85630.2|85679.6|85629.6|15
1635138950000|2021-10-25 05:15:50|85679.7|85629.7|85680.5|85630.5|85681.3|85631.3|85679.5|85629.5|20
1635138960000|2021-10-25 05:16:00|85680.6|85630.6|85680.7|85630.7|85681.4|85631.4|85680.2|85630.2|28
1635138970000|2021-10-25 05:16:10|85680.6|85630.6|85682.1|85632.1|85682.3|85632.3|85680.4|85630.4|26
1635138980000|2021-10-25 05:16:20|85681.8|85631.8|85682.7|85632.7|85682.9|85632.9|85681.8|85631.8|23
1635138990000|2021-10-25 05:16:30|85682.8|85632.8|85679.6|85629.6|85682.9|85632.9|85679.6|85629.6|23
1635139000000|2021-10-25 05:16:40|85679.7|85629.7|85679.3|85629.3|85679.9|85629.9|85678.9|85628.9|17
1635139010000|2021-10-25 05:16:50|85679.5|85629.5|85680.2|85630.2|85681.1|85631.1|85678.5|85628.5|22
1635139020000|2021-10-25 05:17:00|85680|85630|85680|85630|85680.6|85630.6|85680|85630|19
1635139030000|2021-10-25 05:17:10|85680.1|85630.1|85679.5|85629.5|85680.2|85630.2|85679.1|85629.1|12
1635139040000|2021-10-25 05:17:20|85679.3|85629.3|85679.8|85629.8|85681.4|85631.4|85678.4|85628.4|21
1635139050000|2021-10-25 05:17:30|85679.5|85629.5|85680.9|85630.9|85682|85632|85679.5|85629.5|31
1635139060000|2021-10-25 05:17:40|85680.8|85630.8|85685.8|85635.8|85685.8|85635.8|85680.3|85630.3|28
1635139070000|2021-10-25 05:17:50|85685.6|85635.6|85683.8|85633.8|85685.6|85635.6|85683.4|85633.4|18
1635139080000|2021-10-25 05:18:00|85683.4|85633.4|85684.1|85634.1|85684.4|85634.4|85683.4|85633.4|15
1635139090000|2021-10-25 05:18:10|85684.4|85634.4|85683.8|85633.8|85684.4|85634.4|85683.2|85633.2|19
1635139100000|2021-10-25 05:18:20|85683.2|85633.2|85683.3|85633.3|85684.1|85634.1|85682.1|85632.1|10
1635139110000|2021-10-25 05:18:30|85683.5|85633.5|85684.7|85634.7|85684.7|85634.7|85683.5|85633.5|17
1635139120000|2021-10-25 05:18:40|85684.6|85634.6|85686.5|85636.5|85686.6|85636.6|85683|85633|15
1635139130000|2021-10-25 05:18:50|85686.4|85636.4|85686.8|85636.8|85686.9|85636.9|85685.6|85635.6|32
1635139140000|2021-10-25 05:19:00|85686.9|85636.9|85687.5|85637.5|85687.6|85637.6|85686.9|85636.9|14
1635139150000|2021-10-25 05:19:10|85687.6|85637.6|85692.2|85642.2|85692.2|85642.2|85687.2|85637.2|21
1635139160000|2021-10-25 05:19:20|85692.3|85642.3|85694.4|85644.4|85694.4|85644.4|85692.1|85642.1|26
1635139170000|2021-10-25 05:19:30|85693.7|85643.7|85694.3|85644.3|85695.1|85645.1|85693.3|85643.3|18
1635139180000|2021-10-25 05:19:40|85694.2|85644.2|85694.3|85644.3|85695.7|85645.7|85693.8|85643.8|18
1635139190000|2021-10-25 05:19:50|85694|85644|85693.3|85643.3|85695.6|85645.6|85693.3|85643.3|20
1635139200000|2021-10-25 05:20:00|85693.4|85643.4|85694.8|85644.8|85695.8|85645.8|85693.3|85643.3|15
1635139210000|2021-10-25 05:20:10|85694.4|85644.4|85696.2|85646.2|85697.1|85647.1|85693.4|85643.4|15
1635139220000|2021-10-25 05:20:20|85696.1|85646.1|85693|85643|85698.4|85648.4|85693|85643|35
1635139230000|2021-10-25 05:20:30|85693.2|85643.2|85690.8|85640.8|85693.3|85643.3|85689.9|85639.9|26
1635139240000|2021-10-25 05:20:40|85690.7|85640.7|85691|85641|85692.9|85642.9|85690.7|85640.7|36
1635139250000|2021-10-25 05:20:50|85691.1|85641.1|85690.6|85640.6|85691.3|85641.3|85690.5|85640.5|16
1635139260000|2021-10-25 05:21:00|85692.1|85642.1|85689.9|85639.9|85692.1|85642.1|85689.5|85639.5|9
1635139270000|2021-10-25 05:21:10|85690|85640|85691.1|85641.1|85691.3|85641.3|85689.3|85639.3|18
1635139280000|2021-10-25 05:21:20|85691.4|85641.4|85692.1|85642.1|85695|85645|85690|85640|27
1635139290000|2021-10-25 05:21:30|85691.3|85641.3|85690.5|85640.5|85692.8|85642.8|85687.9|85637.9|23
1635139300000|2021-10-25 05:21:40|85690.6|85640.6|85690.4|85640.4|85692.3|85642.3|85690.2|85640.2|16
1635139310000|2021-10-25 05:21:50|85690.3|85640.3|85691|85641|85691.4|85641.4|85688.7|85638.7|19
1635139320000|2021-10-25 05:22:00|85691.8|85641.8|85692.3|85642.3|85692.3|85642.3|85689.5|85639.5|21
1635139330000|2021-10-25 05:22:10|85691.8|85641.8|85691.2|85641.2|85692.4|85642.4|85689.1|85639.1|21
1635139340000|2021-10-25 05:22:20|85690.9|85640.9|85692.6|85642.6|85694.3|85644.3|85690.9|85640.9|35
1635139350000|2021-10-25 05:22:30|85692.7|85642.7|85692|85642|85693.4|85643.4|85692|85642|26
1635139360000|2021-10-25 05:22:40|85692.4|85642.4|85692.5|85642.5|85692.5|85642.5|85691.8|85641.8|17
1635139370000|2021-10-25 05:22:50|85693|85643|85691.9|85641.9|85693|85643|85691.1|85641.1|18
1635139380000|2021-10-25 05:23:00|85691.6|85641.6|85690.4|85640.4|85692|85642|85689.6|85639.6|27
1635139390000|2021-10-25 05:23:10|85690.5|85640.5|85690.9|85640.9|85691.6|85641.6|85690.4|85640.4|19
1635139400000|2021-10-25 05:23:20|85691|85641|85689.5|85639.5|85691.4|85641.4|85688.9|85638.9|16
1635139410000|2021-10-25 05:23:30|85690.5|85640.5|85690.1|85640.1|85692.2|85642.2|85689.6|85639.6|11
1635139420000|2021-10-25 05:23:40|85690.6|85640.6|85691.6|85641.6|85692.6|85642.6|85690.6|85640.6|15
1635139430000|2021-10-25 05:23:50|85691.1|85641.1|85693.4|85643.4|85694.1|85644.1|85691.1|85641.1|23
1635139440000|2021-10-25 05:24:00|85693.6|85643.6|85690.3|85640.3|85693.8|85643.8|85690|85640|22
1635139450000|2021-10-25 05:24:10|85690.6|85640.6|85690.7|85640.7|85691.6|85641.6|85689.6|85639.6|25
1635139460000|2021-10-25 05:24:20|85690.3|85640.3|85690.4|85640.4|85690.6|85640.6|85690|85640|16
1635139470000|2021-10-25 05:24:30|85690.3|85640.3|85692.9|85642.9|85693.6|85643.6|85690.1|85640.1|29
1635139480000|2021-10-25 05:24:40|85693.5|85643.5|85692.2|85642.2|85694|85644|85691.8|85641.8|27
1635139490000|2021-10-25 05:24:50|85692|85642|85693.1|85643.1|85693.3|85643.3|85687.9|85637.9|41
1635139500000|2021-10-25 05:25:00|85693.6|85643.6|85692.6|85642.6|85694.2|85644.2|85691.8|85641.8|32
1635139510000|2021-10-25 05:25:10|85692.1|85642.1|85692.5|85642.5|85692.9|85642.9|85690.9|85640.9|32
1635139520000|2021-10-25 05:25:20|85692.7|85642.7|85694.7|85644.7|85695.7|85645.7|85692.7|85642.7|34
1635139530000|2021-10-25 05:25:30|85694.8|85644.8|85697.6|85647.6|85698.7|85648.7|85694.8|85644.8|26
1635139540000|2021-10-25 05:25:40|85697|85647|85696.9|85646.9|85697.4|85647.4|85696.7|85646.7|13
1635139550000|2021-10-25 05:25:50|85697.4|85647.4|85700.6|85650.6|85700.6|85650.6|85696.6|85646.6|32
1635139560000|2021-10-25 05:26:00|85699.5|85649.5|85701.7|85651.7|85703.8|85653.8|85697.4|85647.4|60
1635139570000|2021-10-25 05:26:10|85701.6|85651.6|85702.7|85652.7|85703|85653|85701.5|85651.5|41
1635139580000|2021-10-25 05:26:20|85702.6|85652.6|85702.4|85652.4|85703.5|85653.5|85702.1|85652.1|26
1635139590000|2021-10-25 05:26:30|85702.5|85652.5|85702|85652|85703.5|85653.5|85701.9|85651.9|33
1635139600000|2021-10-25 05:26:40|85702.1|85652.1|85702.9|85652.9|85703.3|85653.3|85701.7|85651.7|17
1635139610000|2021-10-25 05:26:50|85704.3|85654.3|85703.7|85653.7|85704.3|85654.3|85701.4|85651.4|12
1635139620000|2021-10-25 05:27:00|85702.4|85652.4|85703.7|85653.7|85703.8|85653.8|85702.3|85652.3|23
1635139630000|2021-10-25 05:27:10|85703.2|85653.2|85703.7|85653.7|85704|85654|85702.1|85652.1|21
1635139640000|2021-10-25 05:27:20|85703.5|85653.5|85704.8|85654.8|85706.5|85656.5|85703.2|85653.2|44
1635139650000|2021-10-25 05:27:30|85704.5|85654.5|85709.3|85659.3|85709.3|85659.3|85704.5|85654.5|21
1635139660000|2021-10-25 05:27:40|85708.5|85658.5|85709.3|85659.3|85710.8|85660.8|85708.1|85658.1|31
1635139670000|2021-10-25 05:27:50|85709.2|85659.2|85706.9|85656.9|85710.3|85660.3|85706.5|85656.5|45
1635139680000|2021-10-25 05:28:00|85706.5|85656.5|85702.7|85652.7|85707.4|85657.4|85702.7|85652.7|52
1635139690000|2021-10-25 05:28:10|85702.9|85652.9|85701.1|85651.1|85702.9|85652.9|85700.9|85650.9|29
1635139700000|2021-10-25 05:28:20|85701|85651|85703.9|85653.9|85704.3|85654.3|85701|85651|47
1635139710000|2021-10-25 05:28:30|85703.3|85653.3|85703.9|85653.9|85704.6|85654.6|85702.4|85652.4|38
1635139720000|2021-10-25 05:28:40|85704|85654|85706.8|85656.8|85707.5|85657.5|85702.3|85652.3|41
1635139730000|2021-10-25 05:28:50|85707.4|85657.4|85705.9|85655.9|85707.8|85657.8|85704.9|85654.9|53
1635139740000|2021-10-25 05:29:00|85705.8|85655.8|85707.4|85657.4|85709.2|85659.2|85705.4|85655.4|58
1635139750000|2021-10-25 05:29:10|85707.9|85657.9|85706.8|85656.8|85708.2|85658.2|85706.7|85656.7|29
1635139760000|2021-10-25 05:29:20|85707.5|85657.5|85707.4|85657.4|85707.6|85657.6|85706.9|85656.9|24
1635139770000|2021-10-25 05:29:30|85707.7|85657.7|85708.2|85658.2|85708.8|85658.8|85706.9|85656.9|9
1635139780000|2021-10-25 05:29:40|85708.9|85658.9|85707.4|85657.4|85708.9|85658.9|85705.2|85655.2|41
1635139790000|2021-10-25 05:29:50|85707.3|85657.3|85701.4|85651.4|85707.3|85657.3|85700.2|85650.2|55
1635139800000|2021-10-25 05:30:00|85701|85651|85701.3|85651.3|85702|85652|85700.3|85650.3|47
1635139810000|2021-10-25 05:30:10|85701.4|85651.4|85702|85652|85703.2|85653.2|85701|85651|48
1635139820000|2021-10-25 05:30:20|85702.2|85652.2|85703.5|85653.5|85703.6|85653.6|85701.9|85651.9|35
1635139830000|2021-10-25 05:30:30|85703.2|85653.2|85697.4|85647.4|85703.2|85653.2|85697|85647|42
1635139840000|2021-10-25 05:30:40|85697|85647|85697.4|85647.4|85697.8|85647.8|85695.5|85645.5|49
1635139850000|2021-10-25 05:30:50|85697.6|85647.6|85696|85646|85697.7|85647.7|85695.7|85645.7|24
1635139860000|2021-10-25 05:31:00|85696.3|85646.3|85698.5|85648.5|85698.7|85648.7|85696.1|85646.1|30
1635139870000|2021-10-25 05:31:10|85698.6|85648.6|85701.7|85651.7|85703.3|85653.3|85696.9|85646.9|40
1635139880000|2021-10-25 05:31:20|85702.3|85652.3|85702.1|85652.1|85703.5|85653.5|85702|85652|24
1635139890000|2021-10-25 05:31:30|85702|85652|85701.8|85651.8|85702.2|85652.2|85700.4|85650.4|28
1635139900000|2021-10-25 05:31:40|85702.2|85652.2|85705.1|85655.1|85705.1|85655.1|85702.2|85652.2|29
1635139910000|2021-10-25 05:31:50|85704.9|85654.9|85703.9|85653.9|85705.1|85655.1|85702.8|85652.8|24
1635139920000|2021-10-25 05:32:00|85703.6|85653.6|85704.4|85654.4|85705.6|85655.6|85703|85653|36
1635139930000|2021-10-25 05:32:10|85704.3|85654.3|85704.9|85654.9|85705.7|85655.7|85703.6|85653.6|35
1635139940000|2021-10-25 05:32:20|85704.7|85654.7|85705.1|85655.1|85706.1|85656.1|85704.3|85654.3|28
1635139950000|2021-10-25 05:32:30|85705.4|85655.4|85706.8|85656.8|85707.1|85657.1|85705.3|85655.3|20
1635139960000|2021-10-25 05:32:40|85706.9|85656.9|85705.6|85655.6|85707.3|85657.3|85704.8|85654.8|38
1635139970000|2021-10-25 05:32:50|85705.4|85655.4|85705.3|85655.3|85705.8|85655.8|85703.6|85653.6|21
1635139980000|2021-10-25 05:33:00|85705.2|85655.2|85707|85657|85707|85657|85704.6|85654.6|26
1635139990000|2021-10-25 05:33:10|85706.1|85656.1|85704.9|85654.9|85707.1|85657.1|85704.9|85654.9|49
1635140000000|2021-10-25 05:33:20|85705|85655|85703.8|85653.8|85707|85657|85703.6|85653.6|44
1635140010000|2021-10-25 05:33:30|85703.7|85653.7|85704.2|85654.2|85704.7|85654.7|85703.7|85653.7|26
1635140020000|2021-10-25 05:33:40|85704.6|85654.6|85701.3|85651.3|85704.6|85654.6|85701.2|85651.2|20
1635140030000|2021-10-25 05:33:50|85701.2|85651.2|85702.2|85652.2|85703.1|85653.1|85700.8|85650.8|28
1635140040000|2021-10-25 05:34:00|85702.5|85652.5|85700.3|85650.3|85702.5|85652.5|85700.3|85650.3|33
1635140050000|2021-10-25 05:34:10|85700.4|85650.4|85700.9|85650.9|85701.3|85651.3|85699|85649|29
1635140060000|2021-10-25 05:34:20|85700.7|85650.7|85700.7|85650.7|85701.8|85651.8|85700.4|85650.4|20
1635140070000|2021-10-25 05:34:30|85700.4|85650.4|85698.6|85648.6|85701.1|85651.1|85698.2|85648.2|26
1635140080000|2021-10-25 05:34:40|85698.5|85648.5|85699.4|85649.4|85700.8|85650.8|85698.2|85648.2|47
1635140090000|2021-10-25 05:34:50|85699.5|85649.5|85700.6|85650.6|85701.1|85651.1|85699.4|85649.4|41
1635140100000|2021-10-25 05:35:00|85700.7|85650.7|85701|85651|85701.1|85651.1|85699.3|85649.3|31
1635140110000|2021-10-25 05:35:10|85702.8|85652.8|85703.6|85653.6|85705|85655|85702.8|85652.8|43
1635140120000|2021-10-25 05:35:20|85703.4|85653.4|85702.9|85652.9|85703.8|85653.8|85702.4|85652.4|30
1635140130000|2021-10-25 05:35:30|85703|85653|85704.4|85654.4|85704.5|85654.5|85702.7|85652.7|29
1635140140000|2021-10-25 05:35:40|85704.3|85654.3|85701.7|85651.7|85704.3|85654.3|85701.5|85651.5|34
1635140150000|2021-10-25 05:35:50|85701.6|85651.6|85697.9|85647.9|85701.8|85651.8|85696.2|85646.2|47
1635140160000|2021-10-25 05:36:00|85697.5|85647.5|85697.4|85647.4|85698.5|85648.5|85696.9|85646.9|35
1635140170000|2021-10-25 05:36:10|85697.5|85647.5|85697|85647|85698.1|85648.1|85696.8|85646.8|30
1635140180000|2021-10-25 05:36:20|85696.9|85646.9|85699.6|85649.6|85699.9|85649.9|85696.8|85646.8|35
1635140190000|2021-10-25 05:36:30|85699.5|85649.5|85704.5|85654.5|85705|85655|85699.5|85649.5|44
1635140200000|2021-10-25 05:36:40|85704.4|85654.4|85706.1|85656.1|85706.6|85656.6|85704.2|85654.2|32
1635140210000|2021-10-25 05:36:50|85705.6|85655.6|85706.7|85656.7|85707.5|85657.5|85705.6|85655.6|39
1635140220000|2021-10-25 05:37:00|85706.8|85656.8|85708.4|85658.4|85709.5|85659.5|85706.1|85656.1|45
1635140230000|2021-10-25 05:37:10|85708.3|85658.3|85708.2|85658.2|85709.8|85659.8|85708.1|85658.1|31
1635140240000|2021-10-25 05:37:20|85708.1|85658.1|85707|85657|85708.8|85658.8|85706.9|85656.9|39
1635140250000|2021-10-25 05:37:30|85707.2|85657.2|85706.8|85656.8|85708.1|85658.1|85706.2|85656.2|27
1635140260000|2021-10-25 05:37:40|85706.6|85656.6|85707.3|85657.3|85707.3|85657.3|85705.8|85655.8|31
1635140270000|2021-10-25 05:37:50|85707.4|85657.4|85708.9|85658.9|85708.9|85658.9|85707.4|85657.4|36
1635140280000|2021-10-25 05:38:00|85709.1|85659.1|85708.8|85658.8|85709.1|85659.1|85708.3|85658.3|15
1635140290000|2021-10-25 05:38:10|85708.7|85658.7|85708.3|85658.3|85709|85659|85708.1|85658.1|18
1635140300000|2021-10-25 05:38:20|85708.4|85658.4|85707.8|85657.8|85708.7|85658.7|85705.5|85655.5|40
1635140310000|2021-10-25 05:38:30|85708|85658|85707.3|85657.3|85709|85659|85707.3|85657.3|37
1635140320000|2021-10-25 05:38:40|85708|85658|85706.5|85656.5|85708.7|85658.7|85706.4|85656.4|36
1635140330000|2021-10-25 05:38:50|85707.1|85657.1|85705.8|85655.8|85709.9|85659.9|85705.7|85655.7|45
1635140340000|2021-10-25 05:39:00|85705.9|85655.9|85706.9|85656.9|85708.8|85658.8|85705.9|85655.9|40
1635140350000|2021-10-25 05:39:10|85707|85657|85707.9|85657.9|85708.4|85658.4|85706.1|85656.1|14
1635140360000|2021-10-25 05:39:20|85707.2|85657.2|85706.4|85656.4|85707.7|85657.7|85706|85656|27
1635140370000|2021-10-25 05:39:30|85706.8|85656.8|85706.4|85656.4|85707.1|85657.1|85705.4|85655.4|28
1635140380000|2021-10-25 05:39:40|85706.1|85656.1|85706.5|85656.5|85706.5|85656.5|85703.8|85653.8|30
1635140390000|2021-10-25 05:39:50|85706.8|85656.8|85704.9|85654.9|85706.8|85656.8|85703|85653|47
1635140400000|2021-10-25 05:40:00|85705|85655|85704.5|85654.5|85705|85655|85704.4|85654.4|13
1635140410000|2021-10-25 05:40:10|85704.7|85654.7|85702.5|85652.5|85704.7|85654.7|85700.7|85650.7|52
1635140420000|2021-10-25 05:40:20|85701.2|85651.2|85698.3|85648.3|85702.6|85652.6|85697.4|85647.4|60
1635140430000|2021-10-25 05:40:30|85699.3|85649.3|85698.9|85648.9|85701.8|85651.8|85696.8|85646.8|57
1635140440000|2021-10-25 05:40:40|85697.9|85647.9|85699.3|85649.3|85699.6|85649.6|85693.1|85643.1|33
1635140450000|2021-10-25 05:40:50|85699.4|85649.4|85697.7|85647.7|85699.4|85649.4|85689.9|85639.9|49
1635140460000|2021-10-25 05:41:00|85698.4|85648.4|85695.3|85645.3|85699.4|85649.4|85695.3|85645.3|48
1635140470000|2021-10-25 05:41:10|85695.4|85645.4|85695.4|85645.4|85696.5|85646.5|85692.9|85642.9|35
1635140480000|2021-10-25 05:41:20|85695.5|85645.5|85696|85646|85696.6|85646.6|85694.9|85644.9|26
1635140490000|2021-10-25 05:41:30|85695.9|85645.9|85696.2|85646.2|85697.1|85647.1|85695.6|85645.6|28
1635140500000|2021-10-25 05:41:40|85696|85646|85694.1|85644.1|85696.2|85646.2|85693.9|85643.9|21
1635140510000|2021-10-25 05:41:50|85694|85644|85696.9|85646.9|85698.6|85648.6|85693|85643|21
1635140520000|2021-10-25 05:42:00|85697.8|85647.8|85696.3|85646.3|85697.8|85647.8|85694.1|85644.1|37
1635140530000|2021-10-25 05:42:10|85696.4|85646.4|85697.2|85647.2|85698|85648|85695.7|85645.7|13
1635140540000|2021-10-25 05:42:20|85696.9|85646.9|85695.1|85645.1|85699.4|85649.4|85695.1|85645.1|30
1635140550000|2021-10-25 05:42:30|85695.4|85645.4|85695.7|85645.7|85696.6|85646.6|85694.3|85644.3|34
1635140560000|2021-10-25 05:42:40|85695|85645|85691.1|85641.1|85695.9|85645.9|85691|85641|46
1635140570000|2021-10-25 05:42:50|85691.3|85641.3|85693.3|85643.3|85694.6|85644.6|85689|85639|53
1635140580000|2021-10-25 05:43:00|85692.9|85642.9|85693.2|85643.2|85695.9|85645.9|85692.9|85642.9|30
1635140590000|2021-10-25 05:43:10|85692.9|85642.9|85694.2|85644.2|85694.3|85644.3|85692.5|85642.5|12
1635140600000|2021-10-25 05:43:20|85694.5|85644.5|85693|85643|85694.8|85644.8|85692.9|85642.9|18
1635140610000|2021-10-25 05:43:30|85692.6|85642.6|85693.2|85643.2|85694.1|85644.1|85692|85642|16
1635140620000|2021-10-25 05:43:40|85693.6|85643.6|85693.5|85643.5|85695.1|85645.1|85691.9|85641.9|28
1635140630000|2021-10-25 05:43:50|85693.4|85643.4|85691.8|85641.8|85693.4|85643.4|85691.2|85641.2|22
1635140640000|2021-10-25 05:44:00|85692.2|85642.2|85690.6|85640.6|85695.5|85645.5|85690.2|85640.2|34
1635140650000|2021-10-25 05:44:10|85690.8|85640.8|85692.5|85642.5|85693.5|85643.5|85690|85640|26
1635140660000|2021-10-25 05:44:20|85692.3|85642.3|85691.9|85641.9|85693|85643|85691|85641|37
1635140670000|2021-10-25 05:44:30|85692.9|85642.9|85689.8|85639.8|85692.9|85642.9|85689.2|85639.2|27
1635140680000|2021-10-25 05:44:40|85689.2|85639.2|85693.4|85643.4|85693.7|85643.7|85689.2|85639.2|23
1635140690000|2021-10-25 05:44:50|85693.7|85643.7|85693.3|85643.3|85694.7|85644.7|85691.8|85641.8|28
1635140700000|2021-10-25 05:45:00|85693.7|85643.7|85694.9|85644.9|85696.9|85646.9|85693.3|85643.3|26
1635140710000|2021-10-25 05:45:10|85696.2|85646.2|85696.8|85646.8|85698|85648|85696|85646|30
1635140720000|2021-10-25 05:45:20|85696.3|85646.3|85696.6|85646.6|85697.1|85647.1|85696.1|85646.1|14
1635140730000|2021-10-25 05:45:30|85696.8|85646.8|85695.2|85645.2|85696.9|85646.9|85695.2|85645.2|20
1635140740000|2021-10-25 05:45:40|85695|85645|85693.1|85643.1|85695.5|85645.5|85691.6|85641.6|28
1635140750000|2021-10-25 05:45:50|85692.5|85642.5|85692.6|85642.6|85692.7|85642.7|85691.2|85641.2|11
1635140760000|2021-10-25 05:46:00|85692.8|85642.8|85695.5|85645.5|85695.6|85645.6|85691.3|85641.3|22
1635140770000|2021-10-25 05:46:10|85695.6|85645.6|85695.9|85645.9|85696.7|85646.7|85695.5|85645.5|24
1635140780000|2021-10-25 05:46:20|85695.8|85645.8|85696|85646|85696.6|85646.6|85695.8|85645.8|14
1635140790000|2021-10-25 05:46:30|85696.2|85646.2|85695.8|85645.8|85698.1|85648.1|85695.5|85645.5|34
1635140800000|2021-10-25 05:46:40|85696.3|85646.3|85694.4|85644.4|85696.9|85646.9|85694.4|85644.4|29
1635140810000|2021-10-25 05:46:50|85694.8|85644.8|85694|85644|85695.2|85645.2|85693.4|85643.4|14
1635140820000|2021-10-25 05:47:00|85694.1|85644.1|85695.2|85645.2|85695.4|85645.4|85693.6|85643.6|16
1635140830000|2021-10-25 05:47:10|85695|85645|85695.7|85645.7|85696.1|85646.1|85694|85644|25
1635140840000|2021-10-25 05:47:20|85695.6|85645.6|85695.8|85645.8|85696.4|85646.4|85695.6|85645.6|13
1635140850000|2021-10-25 05:47:30|85696.4|85646.4|85696.1|85646.1|85696.8|85646.8|85696.1|85646.1|9
1635140860000|2021-10-25 05:47:40|85695.9|85645.9|85694.1|85644.1|85696.2|85646.2|85694.1|85644.1|12
1635140870000|2021-10-25 05:47:50|85695.2|85645.2|85695.1|85645.1|85695.8|85645.8|85692.7|85642.7|11
1635140880000|2021-10-25 05:48:00|85696.5|85646.5|85695.8|85645.8|85696.5|85646.5|85695.2|85645.2|22
1635140890000|2021-10-25 05:48:10|85696|85646|85695.2|85645.2|85696.4|85646.4|85694.1|85644.1|23
1635140900000|2021-10-25 05:48:20|85695.3|85645.3|85695|85645|85696|85646|85694|85644|19
1635140910000|2021-10-25 05:48:30|85694.8|85644.8|85694.9|85644.9|85697.1|85647.1|85694.8|85644.8|26
1635140920000|2021-10-25 05:48:40|85695.2|85645.2|85694.6|85644.6|85698.3|85648.3|85693.8|85643.8|28
1635140930000|2021-10-25 05:48:50|85693.4|85643.4|85695.2|85645.2|85695.2|85645.2|85692.3|85642.3|14
1635140940000|2021-10-25 05:49:00|85695.5|85645.5|85695.9|85645.9|85696|85646|85694|85644|21
1635140950000|2021-10-25 05:49:10|85695.8|85645.8|85695.8|85645.8|85696.8|85646.8|85694.9|85644.9|48
1635140960000|2021-10-25 05:49:20|85695.7|85645.7|85694.1|85644.1|85695.8|85645.8|85693.8|85643.8|37
1635140970000|2021-10-25 05:49:30|85694.2|85644.2|85694.6|85644.6|85694.9|85644.9|85693.8|85643.8|27
1635140980000|2021-10-25 05:49:40|85694.9|85644.9|85695.4|85645.4|85695.9|85645.9|85693.8|85643.8|31
1635140990000|2021-10-25 05:49:50|85695.6|85645.6|85695.8|85645.8|85695.8|85645.8|85694.7|85644.7|20
1635141000000|2021-10-25 05:50:00|85695.9|85645.9|85695.4|85645.4|85696.1|85646.1|85694|85644|35
1635141010000|2021-10-25 05:50:10|85695.5|85645.5|85694.6|85644.6|85696.5|85646.5|85694.5|85644.5|28
1635141020000|2021-10-25 05:50:20|85694.7|85644.7|85695.4|85645.4|85695.6|85645.6|85693.9|85643.9|22
1635141030000|2021-10-25 05:50:30|85695.9|85645.9|85694.3|85644.3|85696.1|85646.1|85694.1|85644.1|11
1635141040000|2021-10-25 05:50:40|85694.8|85644.8|85697.4|85647.4|85697.7|85647.7|85694.6|85644.6|16
1635141050000|2021-10-25 05:50:50|85697.1|85647.1|85696.8|85646.8|85697.3|85647.3|85696.6|85646.6|8
1635141060000|2021-10-25 05:51:00|85697|85647|85696.7|85646.7|85698.1|85648.1|85696.1|85646.1|19
1635141070000|2021-10-25 05:51:10|85696.8|85646.8|85695.9|85645.9|85697.2|85647.2|85695.2|85645.2|25
1635141080000|2021-10-25 05:51:20|85695.5|85645.5|85696.1|85646.1|85697|85647|85695.5|85645.5|14
1635141090000|2021-10-25 05:51:30|85694.2|85644.2|85695.9|85645.9|85695.9|85645.9|85694.2|85644.2|5
1635141100000|2021-10-25 05:51:40|85695.8|85645.8|85695.9|85645.9|85697.1|85647.1|85695.4|85645.4|20
1635141110000|2021-10-25 05:51:50|85695.8|85645.8|85696|85646|85696.1|85646.1|85695.4|85645.4|23
1635141120000|2021-10-25 05:52:00|85696.2|85646.2|85696.3|85646.3|85697.4|85647.4|85695.1|85645.1|33
1635141130000|2021-10-25 05:52:10|85696.2|85646.2|85696.3|85646.3|85697|85647|85695.8|85645.8|16
1635141140000|2021-10-25 05:52:20|85696.2|85646.2|85693.6|85643.6|85696.7|85646.7|85692.1|85642.1|38
1635141150000|2021-10-25 05:52:30|85693.9|85643.9|85688.1|85638.1|85695.2|85645.2|85687.5|85637.5|44
1635141160000|2021-10-25 05:52:40|85687.6|85637.6|85686.8|85636.8|85691.1|85641.1|85686.8|85636.8|41
1635141170000|2021-10-25 05:52:50|85687.9|85637.9|85687.8|85637.8|85688.1|85638.1|85685.9|85635.9|49
1635141180000|2021-10-25 05:53:00|85687.9|85637.9|85686.7|85636.7|85688.1|85638.1|85685.7|85635.7|43
1635141190000|2021-10-25 05:53:10|85686.8|85636.8|85687.2|85637.2|85687.9|85637.9|85686.4|85636.4|27
1635141200000|2021-10-25 05:53:20|85687.1|85637.1|85688.9|85638.9|85689.8|85639.8|85685|85635|18
1635141210000|2021-10-25 05:53:30|85688.1|85638.1|85687.4|85637.4|85688.9|85638.9|85686.3|85636.3|32
1635141220000|2021-10-25 05:53:40|85687.5|85637.5|85687|85637|85687.8|85637.8|85686.2|85636.2|13
1635141230000|2021-10-25 05:53:50|85687.1|85637.1|85686.9|85636.9|85687.8|85637.8|85686.7|85636.7|31
1635141240000|2021-10-25 05:54:00|85687|85637|85690|85640|85690.4|85640.4|85687|85637|27
1635141250000|2021-10-25 05:54:10|85690.1|85640.1|85689.1|85639.1|85690.1|85640.1|85688.4|85638.4|27
1635141260000|2021-10-25 05:54:20|85689.2|85639.2|85690.3|85640.3|85691.3|85641.3|85689|85639|36
1635141270000|2021-10-25 05:54:30|85690.2|85640.2|85692.4|85642.4|85693.2|85643.2|85689.9|85639.9|45
1635141280000|2021-10-25 05:54:40|85692.3|85642.3|85693.5|85643.5|85693.6|85643.6|85692.3|85642.3|20
1635141290000|2021-10-25 05:54:50|85693.6|85643.6|85692.8|85642.8|85693.8|85643.8|85692.6|85642.6|13
1635141300000|2021-10-25 05:55:00|85692.7|85642.7|85693.4|85643.4|85693.5|85643.5|85692.2|85642.2|31
1635141310000|2021-10-25 05:55:10|85693.6|85643.6|85693|85643|85693.6|85643.6|85692.5|85642.5|23
1635141320000|2021-10-25 05:55:20|85693.1|85643.1|85693.6|85643.6|85694.1|85644.1|85692.2|85642.2|21
1635141330000|2021-10-25 05:55:30|85693.4|85643.4|85691.9|85641.9|85693.4|85643.4|85691.8|85641.8|15
1635141340000|2021-10-25 05:55:40|85691.8|85641.8|85692.7|85642.7|85693|85643|85690.7|85640.7|22
1635141350000|2021-10-25 05:55:50|85692.9|85642.9|85695.1|85645.1|85695.6|85645.6|85692.6|85642.6|18
1635141360000|2021-10-25 05:56:00|85695.5|85645.5|85696.9|85646.9|85697.7|85647.7|85695.1|85645.1|25
1635141370000|2021-10-25 05:56:10|85697.1|85647.1|85698|85648|85698.4|85648.4|85696.9|85646.9|30
1635141380000|2021-10-25 05:56:20|85698.1|85648.1|85697.2|85647.2|85698.1|85648.1|85697.2|85647.2|22
1635141390000|2021-10-25 05:56:30|85697.3|85647.3|85699|85649|85699.3|85649.3|85696.4|85646.4|22
1635141400000|2021-10-25 05:56:40|85698.9|85648.9|85700.6|85650.6|85701.6|85651.6|85698.9|85648.9|28
1635141410000|2021-10-25 05:56:50|85700.8|85650.8|85694.6|85644.6|85700.8|85650.8|85694.4|85644.4|46
1635141420000|2021-10-25 05:57:00|85694.2|85644.2|85693.2|85643.2|85694.9|85644.9|85692.9|85642.9|46
1635141430000|2021-10-25 05:57:10|85693|85643|85697.8|85647.8|85699|85649|85692.7|85642.7|42
1635141440000|2021-10-25 05:57:20|85698|85648|85700.1|85650.1|85700.6|85650.6|85697.8|85647.8|38
1635141450000|2021-10-25 05:57:30|85700.2|85650.2|85704.1|85654.1|85704.3|85654.3|85700|85650|40
1635141460000|2021-10-25 05:57:40|85703.9|85653.9|85705.6|85655.6|85705.6|85655.6|85703.7|85653.7|33
1635141470000|2021-10-25 05:57:50|85706.7|85656.7|85706.1|85656.1|85706.7|85656.7|85705.5|85655.5|26
1635141480000|2021-10-25 05:58:00|85706|85656|85707.2|85657.2|85707.4|85657.4|85705.1|85655.1|33
1635141490000|2021-10-25 05:58:10|85707.1|85657.1|85709.6|85659.6|85710|85660|85706.9|85656.9|42
1635141500000|2021-10-25 05:58:20|85709.7|85659.7|85710.8|85660.8|85712|85662|85709.7|85659.7|37
1635141510000|2021-10-25 05:58:30|85711|85661|85711.8|85661.8|85712.1|85662.1|85710.8|85660.8|20
1635141520000|2021-10-25 05:58:40|85712|85662|85714.1|85664.1|85714.1|85664.1|85711.8|85661.8|34
1635141530000|2021-10-25 05:58:50|85714.7|85664.7|85713.4|85663.4|85714.7|85664.7|85712.2|85662.2|25
1635141540000|2021-10-25 05:59:00|85712.8|85662.8|85712.6|85662.6|85712.9|85662.9|85712.5|85662.5|11
1635141550000|2021-10-25 05:59:10|85713.2|85663.2|85715.2|85665.2|85716.2|85666.2|85712.6|85662.6|39
1635141560000|2021-10-25 05:59:20|85715.1|85665.1|85716.2|85666.2|85717.4|85667.4|85715.1|85665.1|45
1635141570000|2021-10-25 05:59:30|85716.1|85666.1|85715.8|85665.8|85716.3|85666.3|85715.1|85665.1|38
1635141580000|2021-10-25 05:59:40|85715.6|85665.6|85716.1|85666.1|85719|85669|85715.6|85665.6|32
1635141590000|2021-10-25 05:59:50|85715|85665|85710.8|85660.8|85716.2|85666.2|85710.4|85660.4|54
1635141600000|2021-10-25 06:00:00|85710.7|85660.7|85719|85669|85720.3|85670.3|85710.6|85660.6|61
1635141610000|2021-10-25 06:00:10|85719.1|85669.1|85710.2|85660.2|85719.1|85669.1|85709.7|85659.7|51
1635141620000|2021-10-25 06:00:20|85710.1|85660.1|85708.9|85658.9|85710.2|85660.2|85708.8|85658.8|32
1635141630000|2021-10-25 06:00:30|85709.4|85659.4|85712.2|85662.2|85714|85664|85709.2|85659.2|36
1635141640000|2021-10-25 06:00:40|85711.1|85661.1|85709.6|85659.6|85711.1|85661.1|85708.4|85658.4|37
1635141650000|2021-10-25 06:00:50|85709.4|85659.4|85696.9|85646.9|85710.4|85660.4|85689.5|85639.5|42
1635141660000|2021-10-25 06:01:00|85697.3|85647.3|85690.9|85640.9|85698.8|85648.8|85689.1|85639.1|39
1635141670000|2021-10-25 06:01:10|85690.7|85640.7|85690.9|85640.9|85692.6|85642.6|85689.9|85639.9|49
1635141680000|2021-10-25 06:01:20|85691|85641|85688.8|85638.8|85693.5|85643.5|85688.8|85638.8|39
1635141690000|2021-10-25 06:01:30|85688.7|85638.7|85687.2|85637.2|85691.1|85641.1|85685.6|85635.6|39
1635141700000|2021-10-25 06:01:40|85687.1|85637.1|85687|85637|85687.6|85637.6|85686|85636|36
1635141710000|2021-10-25 06:01:50|85686.9|85636.9|85678|85628|85687.4|85637.4|85674.9|85624.9|37
1635141720000|2021-10-25 06:02:00|85678.7|85628.7|85677.1|85627.1|85679.9|85629.9|85674.6|85624.6|37
1635141730000|2021-10-25 06:02:10|85676.7|85626.7|85676.1|85626.1|85678.4|85628.4|85675.8|85625.8|35
1635141740000|2021-10-25 06:02:20|85676.2|85626.2|85675.5|85625.5|85677|85627|85674.8|85624.8|27
1635141750000|2021-10-25 06:02:30|85675.4|85625.4|85663.5|85613.5|85677.1|85627.1|85662.2|85612.2|53
1635141760000|2021-10-25 06:02:40|85662.8|85612.8|85664.8|85614.8|85667.2|85617.2|85662.8|85612.8|45
1635141770000|2021-10-25 06:02:50|85664.9|85614.9|85643.3|85593.3|85665.5|85615.5|85640|85590|35
1635141780000|2021-10-25 06:03:00|85643.7|85593.7|85644.9|85594.9|85646.7|85596.7|85643.7|85593.7|49
1635141790000|2021-10-25 06:03:10|85645|85595|85650.3|85600.3|85651.7|85601.7|85645|85595|34
1635141800000|2021-10-25 06:03:20|85649.9|85599.9|85651.3|85601.3|85651.5|85601.5|85647.7|85597.7|52
1635141810000|2021-10-25 06:03:30|85651.1|85601.1|85656.4|85606.4|85656.4|85606.4|85651|85601|34
1635141820000|2021-10-25 06:03:40|85658.7|85608.7|85660.3|85610.3|85662.5|85612.5|85658.7|85608.7|53
1635141830000|2021-10-25 06:03:50|85660.1|85610.1|85663.9|85613.9|85665.9|85615.9|85660.1|85610.1|51
1635141840000|2021-10-25 06:04:00|85663.8|85613.8|85667.4|85617.4|85667.6|85617.6|85661.9|85611.9|39
1635141850000|2021-10-25 06:04:10|85667.8|85617.8|85676.1|85626.1|85676.8|85626.8|85666.7|85616.7|52
1635141860000|2021-10-25 06:04:20|85676|85626|85685|85635|85685|85635|85676|85626|46
1635141870000|2021-10-25 06:04:30|85684.7|85634.7|85687.5|85637.5|85687.7|85637.7|85684.4|85634.4|41
1635141880000|2021-10-25 06:04:40|85687.3|85637.3|85688.7|85638.7|85690.5|85640.5|85687.2|85637.2|38
1635141890000|2021-10-25 06:04:50|85688.6|85638.6|85683.5|85633.5|85691|85641|85683.5|85633.5|48
1635141900000|2021-10-25 06:05:00|85683.3|85633.3|85688.1|85638.1|85688.6|85638.6|85683.2|85633.2|37
1635141910000|2021-10-25 06:05:10|85688|85638|85682.9|85632.9|85690.4|85640.4|85682.2|85632.2|40
1635141920000|2021-10-25 06:05:20|85682.8|85632.8|85688.8|85638.8|85689.8|85639.8|85682.8|85632.8|36
1635141930000|2021-10-25 06:05:30|85689.4|85639.4|85684.9|85634.9|85689.4|85647.9|85671.2|85634.1|32
1635141940000|2021-10-25 06:05:40|85685.1|85635.1|85680.6|85630.6|85685.4|85635.4|85679.5|85629.5|42
1635141950000|2021-10-25 06:05:50|85680.5|85630.5|85679.5|85629.5|85680.5|85630.5|85677|85627|45
1635141960000|2021-10-25 06:06:00|85679.4|85629.4|85677.5|85627.5|85679.5|85629.5|85677.5|85627.5|33
1635141970000|2021-10-25 06:06:10|85677.6|85627.6|85682.3|85632.3|85682.7|85632.7|85677.6|85627.6|19
1635141980000|2021-10-25 06:06:20|85681.4|85631.4|85678.8|85628.8|85682.6|85632.6|85678.8|85628.8|36
1635141990000|2021-10-25 06:06:30|85676.5|85626.5|85678.5|85628.5|85679.3|85629.3|85675.5|85625.5|41
1635142000000|2021-10-25 06:06:40|85679.1|85629.1|85679.4|85629.4|85679.6|85629.6|85677.2|85627.2|39
1635142010000|2021-10-25 06:06:50|85679.6|85629.6|85678.4|85628.4|85679.7|85629.7|85677.9|85627.9|26
1635142020000|2021-10-25 06:07:00|85678.3|85628.3|85678.3|85628.3|85679.5|85629.5|85678.3|85628.3|37
1635142030000|2021-10-25 06:07:10|85678.2|85628.2|85677|85627|85679.5|85629.5|85676.7|85626.7|30
1635142040000|2021-10-25 06:07:20|85677.3|85627.3|85672.1|85622.1|85677.3|85627.3|85669.4|85619.4|44
1635142050000|2021-10-25 06:07:30|85672.2|85622.2|85668.4|85618.4|85672.2|85622.2|85668.4|85618.4|40
1635142060000|2021-10-25 06:07:40|85668.5|85618.5|85666.8|85616.8|85669.6|85619.6|85664.1|85614.1|48
1635142070000|2021-10-25 06:07:50|85666.9|85616.9|85664.2|85614.2|85667.7|85617.7|85662.7|85612.7|39
1635142080000|2021-10-25 06:08:00|85664.4|85614.4|85669.4|85619.4|85671.2|85621.2|85664.4|85614.4|46
1635142090000|2021-10-25 06:08:10|85669.5|85619.5|85658|85608|85669.5|85619.5|85658|85608|53
1635142100000|2021-10-25 06:08:20|85657.9|85607.9|85659.2|85609.2|85661.6|85611.6|85657.9|85607.9|44
1635142110000|2021-10-25 06:08:30|85659.3|85609.3|85663.7|85613.7|85664.3|85614.3|85659.3|85609.3|37
1635142120000|2021-10-25 06:08:40|85663.6|85613.6|85665.3|85615.3|85666.2|85616.2|85662.6|85612.6|39
1635142130000|2021-10-25 06:08:50|85665.4|85615.4|85668.7|85618.7|85670.3|85620.3|85663.1|85613.1|40
1635142140000|2021-10-25 06:09:00|85667|85617|85667.7|85617.7|85669.2|85619.2|85666.5|85616.5|45
1635142150000|2021-10-25 06:09:10|85667.5|85617.5|85664.5|85614.5|85668.2|85618.2|85664|85614|38
1635142160000|2021-10-25 06:09:20|85664.4|85614.4|85668.7|85618.7|85671.4|85621.4|85664.2|85614.2|35
1635142170000|2021-10-25 06:09:30|85669.4|85619.4|85676.9|85626.9|85678.6|85628.6|85669.4|85619.4|58
1635142180000|2021-10-25 06:09:40|85677.4|85627.4|85673.2|85623.2|85677.8|85627.8|85672.3|85622.3|54
1635142190000|2021-10-25 06:09:50|85673|85623|85673.1|85623.1|85673.1|85623.1|85671.3|85621.3|34
1635142200000|2021-10-25 06:10:00|85673|85623|85671.2|85621.2|85673.2|85623.2|85670.5|85620.5|33
1635142210000|2021-10-25 06:10:10|85671.1|85621.1|85683.8|85633.8|85684.7|85634.7|85670.3|85620.3|45
1635142220000|2021-10-25 06:10:20|85683.2|85633.2|85684.7|85634.7|85685.4|85635.4|85683.2|85633.2|24
1635142230000|2021-10-25 06:10:30|85683.9|85633.9|85681.4|85631.4|85684|85634|85680.6|85630.6|36
1635142240000|2021-10-25 06:10:40|85681.3|85631.3|85685.1|85635.1|85686.8|85636.8|85681|85631|45
1635142250000|2021-10-25 06:10:50|85685.7|85635.7|85687.1|85637.1|85688.2|85638.2|85684.8|85634.8|38
1635142260000|2021-10-25 06:11:00|85687.2|85637.2|85691|85641|85691.3|85641.3|85687.2|85637.2|35
1635142270000|2021-10-25 06:11:10|85690.8|85640.8|85685.7|85635.7|85691.3|85641.3|85685.6|85635.6|32
1635142280000|2021-10-25 06:11:20|85685.9|85635.9|85692.9|85642.9|85693.4|85643.4|85685.9|85635.9|53
1635142290000|2021-10-25 06:11:30|85693|85643|85692.7|85642.7|85694|85644|85692.1|85642.1|41
1635142300000|2021-10-25 06:11:40|85693.5|85643.5|85693.3|85643.3|85693.7|85643.7|85692.3|85642.3|26
1635142310000|2021-10-25 06:11:50|85693.4|85643.4|85697.6|85647.6|85697.6|85647.6|85691.8|85641.8|34
1635142320000|2021-10-25 06:12:00|85696.1|85646.1|85701.9|85651.9|85703.3|85653.3|85695.5|85645.5|54
1635142330000|2021-10-25 06:12:10|85701.4|85651.4|85700.8|85650.8|85701.9|85651.9|85700.5|85650.5|37
1635142340000|2021-10-25 06:12:20|85701.1|85651.1|85698.9|85648.9|85701.6|85651.6|85698.9|85648.9|34
1635142350000|2021-10-25 06:12:30|85699|85649|85696|85646|85700.1|85650.1|85694.2|85644.2|41
1635142360000|2021-10-25 06:12:40|85695.5|85645.5|85696.1|85646.1|85698.5|85648.5|85695.2|85645.2|33
1635142370000|2021-10-25 06:12:50|85697|85647|85707.9|85657.9|85711.5|85661.5|85695.6|85645.6|34
1635142380000|2021-10-25 06:13:00|85706.6|85656.6|85709.3|85659.3|85710.1|85660.1|85706.6|85656.6|35
1635142390000|2021-10-25 06:13:10|85709.5|85659.5|85703.5|85653.5|85709.5|85659.5|85703.5|85653.5|52
1635142400000|2021-10-25 06:13:20|85704|85654|85703.6|85653.6|85704.3|85654.3|85702.6|85652.6|38
1635142410000|2021-10-25 06:13:30|85704.2|85654.2|85704.1|85654.1|85704.6|85654.6|85703.3|85653.3|35
1635142420000|2021-10-25 06:13:40|85704.3|85654.3|85703.6|85653.6|85704.6|85654.6|85702.7|85652.7|20
1635142430000|2021-10-25 06:13:50|85703.7|85653.7|85704.2|85654.2|85706.9|85656.9|85703.7|85653.7|43
1635142440000|2021-10-25 06:14:00|85703.2|85653.2|85705.3|85655.3|85706.1|85656.1|85702.8|85652.8|36
1635142450000|2021-10-25 06:14:10|85705.6|85655.6|85713.2|85663.2|85713.4|85663.4|85705.2|85655.2|51
1635142460000|2021-10-25 06:14:20|85713.1|85663.1|85713.8|85663.8|85714.2|85664.2|85712|85662|46
1635142470000|2021-10-25 06:14:30|85713.9|85663.9|85711.4|85661.4|85715.1|85665.1|85711.2|85661.2|38
1635142480000|2021-10-25 06:14:40|85711.3|85661.3|85712.6|85662.6|85714.2|85664.2|85710.5|85660.5|29
1635142490000|2021-10-25 06:14:50|85713.3|85663.3|85706.5|85656.5|85713.9|85663.9|85705.7|85655.7|49
1635142500000|2021-10-25 06:15:00|85705.7|85655.7|85711.2|85661.2|85711.2|85661.2|85704.8|85654.8|50
1635142510000|2021-10-25 06:15:10|85709.6|85659.6|85715.1|85665.1|85715.1|85665.1|85708.9|85658.9|44
1635142520000|2021-10-25 06:15:20|85713.6|85663.6|85715.2|85665.2|85715.4|85665.4|85708.9|85658.9|44
1635142530000|2021-10-25 06:15:30|85713.1|85663.1|85712.6|85662.6|85714.8|85664.8|85711|85661|40
1635142540000|2021-10-25 06:15:40|85712.8|85662.8|85713.6|85663.6|85714.1|85664.1|85711|85661|34
1635142550000|2021-10-25 06:15:50|85713.4|85663.4|85709.1|85659.1|85713.8|85663.8|85709.1|85659.1|28
1635142560000|2021-10-25 06:16:00|85709.3|85659.3|85709.9|85659.9|85710.6|85660.6|85708.8|85658.8|42
1635142570000|2021-10-25 06:16:10|85709.6|85659.6|85708.2|85658.2|85709.9|85659.9|85704.8|85654.8|47
1635142580000|2021-10-25 06:16:20|85708.1|85658.1|85705.5|85655.5|85708.7|85658.7|85705.5|85655.5|37
1635142590000|2021-10-25 06:16:30|85705.7|85655.7|85711.8|85661.8|85712.9|85662.9|85705.4|85655.4|42
1635142600000|2021-10-25 06:16:40|85712.2|85662.2|85712.1|85662.1|85712.6|85662.6|85709.4|85659.4|38
1635142610000|2021-10-25 06:16:50|85711.9|85661.9|85712.3|85662.3|85713.2|85663.2|85711.2|85661.2|27
1635142620000|2021-10-25 06:17:00|85712.4|85662.4|85710|85660|85713.2|85663.2|85710|85660|28
1635142630000|2021-10-25 06:17:10|85710.3|85660.3|85710|85660|85710.3|85660.3|85708.7|85658.7|30
1635142640000|2021-10-25 06:17:20|85710.1|85660.1|85709.7|85659.7|85712.9|85662.9|85709|85659|38
1635142650000|2021-10-25 06:17:30|85709.9|85659.9|85709.9|85659.9|85710.2|85660.2|85708.1|85658.1|17
1635142660000|2021-10-25 06:17:40|85709.8|85659.8|85709.7|85659.7|85710.3|85660.3|85709.1|85659.1|30
1635142670000|2021-10-25 06:17:50|85710|85660|85705|85655|85710|85660|85704.5|85654.5|19
1635142680000|2021-10-25 06:18:00|85703.6|85653.6|85705|85655|85705.5|85655.5|85703.6|85653.6|34
1635142690000|2021-10-25 06:18:10|85704.9|85654.9|85706.4|85656.4|85706.9|85656.9|85702.3|85652.3|43
1635142700000|2021-10-25 06:18:20|85706.7|85656.7|85703.7|85653.7|85707.5|85657.5|85703.6|85653.6|47
1635142710000|2021-10-25 06:18:30|85703.4|85653.4|85710.8|85660.8|85710.8|85660.8|85703.4|85653.4|43
1635142720000|2021-10-25 06:18:40|85709.9|85659.9|85711.4|85661.4|85711.9|85661.9|85709.9|85659.9|23
1635142730000|2021-10-25 06:18:50|85711.6|85661.6|85710.9|85660.9|85711.8|85661.8|85710.9|85660.9|22
1635142740000|2021-10-25 06:19:00|85711.2|85661.2|85705.5|85655.5|85712.1|85662.1|85704.7|85654.7|48
1635142750000|2021-10-25 06:19:10|85704.5|85654.5|85702.6|85652.6|85705.6|85655.6|85700.5|85650.5|31
1635142760000|2021-10-25 06:19:20|85702.9|85652.9|85703.7|85653.7|85706.6|85656.6|85702.1|85652.1|37
1635142770000|2021-10-25 06:19:30|85703.6|85653.6|85704.4|85654.4|85704.8|85654.8|85703.6|85653.6|30
1635142780000|2021-10-25 06:19:40|85704.5|85654.5|85704.4|85654.4|85704.7|85654.7|85704.1|85654.1|21
1635142790000|2021-10-25 06:19:50|85704.3|85654.3|85702.9|85652.9|85704.5|85654.5|85702.6|85652.6|31
1635142800000|2021-10-25 06:20:00|85702.7|85652.7|85704.2|85654.2|85705.6|85655.6|85702.7|85652.7|35
1635142810000|2021-10-25 06:20:10|85704.1|85654.1|85704.6|85654.6|85706.8|85656.8|85704.1|85654.1|33
1635142820000|2021-10-25 06:20:20|85704.3|85654.3|85704.2|85654.2|85705.9|85655.9|85703|85653|47
1635142830000|2021-10-25 06:20:30|85704.3|85654.3|85708|85658|85708.6|85658.6|85704.1|85654.1|43
1635142840000|2021-10-25 06:20:40|85708.4|85658.4|85704.5|85654.5|85708.4|85658.4|85704.2|85654.2|45
1635142850000|2021-10-25 06:20:50|85704.4|85654.4|85705.8|85655.8|85706.1|85656.1|85704|85654|34
1635142860000|2021-10-25 06:21:00|85705.4|85655.4|85707.6|85657.6|85708.6|85658.6|85705.2|85655.2|40
1635142870000|2021-10-25 06:21:10|85707.5|85657.5|85705.4|85655.4|85708.3|85658.3|85704.9|85654.9|33
1635142880000|2021-10-25 06:21:20|85705.5|85655.5|85704.9|85654.9|85705.8|85655.8|85703.7|85653.7|27
1635142890000|2021-10-25 06:21:30|85706.4|85656.4|85709.3|85659.3|85711.6|85661.6|85706.2|85656.2|44
1635142900000|2021-10-25 06:21:40|85708.9|85658.9|85713.4|85663.4|85713.8|85663.8|85707.1|85657.1|39
1635142910000|2021-10-25 06:21:50|85715.3|85665.3|85713.2|85663.2|85715.6|85665.6|85712.9|85662.9|29
1635142920000|2021-10-25 06:22:00|85713.5|85663.5|85711.8|85661.8|85714.8|85664.8|85711.8|85661.8|33
1635142930000|2021-10-25 06:22:10|85711.7|85661.7|85711.6|85661.6|85713.1|85663.1|85711.5|85661.5|29
1635142940000|2021-10-25 06:22:20|85711.7|85661.7|85709.8|85659.8|85712|85662|85709.3|85659.3|38
1635142950000|2021-10-25 06:22:30|85709.6|85659.6|85715.4|85665.4|85715.4|85665.4|85709.5|85659.5|31
1635142960000|2021-10-25 06:22:40|85715.2|85665.2|85718.6|85668.6|85718.7|85668.7|85715.1|85665.1|49
1635142970000|2021-10-25 06:22:50|85718.8|85668.8|85719.2|85669.2|85719.5|85669.5|85718.3|85668.3|23
1635142980000|2021-10-25 06:23:00|85718.3|85668.3|85717|85667|85718.5|85668.5|85715.2|85665.2|30
1635142990000|2021-10-25 06:23:10|85716.5|85666.5|85723.2|85673.2|85725.7|85675.7|85716.4|85666.4|39
1635143000000|2021-10-25 06:23:20|85723.5|85673.5|85733.9|85683.9|85737.6|85687.6|85722.9|85672.9|55
1635143010000|2021-10-25 06:23:30|85734|85684|85734.1|85684.1|85735.6|85685.6|85733.7|85683.7|35
1635143020000|2021-10-25 06:23:40|85733.7|85683.7|85736.6|85686.6|85736.7|85686.7|85733.2|85683.2|36
1635143030000|2021-10-25 06:23:50|85735.6|85685.6|85741.3|85691.3|85746.9|85696.9|85735.6|85685.6|44
1635143040000|2021-10-25 06:24:00|85738.7|85688.7|85738.5|85688.5|85738.7|85688.7|85733.8|85683.8|54
1635143050000|2021-10-25 06:24:10|85738.6|85688.6|85741.8|85691.8|85742.8|85692.8|85738.2|85688.2|47
1635143060000|2021-10-25 06:24:20|85742.1|85692.1|85740.2|85690.2|85742.3|85692.3|85739.2|85689.2|31
1635143070000|2021-10-25 06:24:30|85740.3|85690.3|85741.5|85691.5|85741.9|85691.9|85740|85690|26
1635143080000|2021-10-25 06:24:40|85741.8|85691.8|85736.9|85686.9|85742.3|85692.3|85735.8|85685.8|43
1635143090000|2021-10-25 06:24:50|85737.3|85687.3|85737.1|85687.1|85738.1|85688.1|85735.8|85685.8|31
1635143100000|2021-10-25 06:25:00|85736.9|85686.9|85726.9|85676.9|85736.9|85686.9|85718.4|85668.4|51
1635143110000|2021-10-25 06:25:10|85725.5|85675.5|85723.8|85673.8|85727.7|85677.7|85723.2|85673.2|44
1635143120000|2021-10-25 06:25:20|85723.9|85673.9|85723|85673|85723.9|85673.9|85717.7|85667.7|49
1635143130000|2021-10-25 06:25:30|85722|85672|85727.1|85677.1|85727.6|85677.6|85720.7|85670.7|51
1635143140000|2021-10-25 06:25:40|85726|85676|85727.4|85677.4|85728.3|85678.3|85725.7|85675.7|52
1635143150000|2021-10-25 06:25:50|85727.5|85677.5|85725|85675|85727.8|85677.8|85723.3|85673.3|50
1635143160000|2021-10-25 06:26:00|85726|85676|85728|85678|85728.3|85678.3|85725.4|85675.4|40
1635143170000|2021-10-25 06:26:10|85728.1|85678.1|85728.4|85678.4|85729.3|85679.3|85726.9|85676.9|33
1635143180000|2021-10-25 06:26:20|85728.3|85678.3|85731.7|85681.7|85732|85682|85728.1|85678.1|34
1635143190000|2021-10-25 06:26:30|85731.8|85681.8|85729.7|85679.7|85733.3|85683.3|85729.7|85679.7|30
1635143200000|2021-10-25 06:26:40|85729.9|85679.9|85728.8|85678.8|85730|85680|85728.8|85678.8|25
1635143210000|2021-10-25 06:26:50|85728.7|85678.7|85734.2|85684.2|85734.6|85684.6|85727.1|85677.1|41
1635143220000|2021-10-25 06:27:00|85734|85684|85738.4|85688.4|85741.1|85691.1|85734|85684|49
1635143230000|2021-10-25 06:27:10|85738.1|85688.1|85738.1|85688.1|85740.3|85690.3|85737.9|85687.9|34
1635143240000|2021-10-25 06:27:20|85738.3|85688.3|85741.7|85691.7|85742.5|85692.5|85738.2|85688.2|33
1635143250000|2021-10-25 06:27:30|85741.4|85691.4|85735.7|85685.7|85742.3|85692.3|85735.2|85685.2|37
1635143260000|2021-10-25 06:27:40|85734.6|85684.6|85732.6|85682.6|85734.6|85684.6|85729.7|85679.7|33
1635143270000|2021-10-25 06:27:50|85731.9|85681.9|85734.6|85684.6|85735.1|85685.1|85730.5|85680.5|41
1635143280000|2021-10-25 06:28:00|85734.4|85684.4|85738.2|85688.2|85739.8|85689.8|85734.4|85684.4|41
1635143290000|2021-10-25 06:28:10|85737.9|85687.9|85738.7|85688.7|85739.2|85689.2|85736.7|85686.7|33
1635143300000|2021-10-25 06:28:20|85738.6|85688.6|85739.1|85689.1|85741.8|85691.8|85737.7|85687.7|44
1635143310000|2021-10-25 06:28:30|85739.2|85689.2|85738.9|85688.9|85741.4|85691.4|85738.8|85688.8|48
1635143320000|2021-10-25 06:28:40|85739|85689|85732.3|85682.3|85739|85689|85732.3|85682.3|44
1635143330000|2021-10-25 06:28:50|85733.5|85683.5|85732.6|85682.6|85733.5|85683.5|85731.8|85681.8|33
1635143340000|2021-10-25 06:29:00|85732.5|85682.5|85733.1|85683.1|85735.1|85685.1|85732.5|85682.5|33
1635143350000|2021-10-25 06:29:10|85733.3|85683.3|85735.4|85685.4|85735.9|85685.9|85733.3|85683.3|24
1635143360000|2021-10-25 06:29:20|85735.6|85685.6|85729.5|85679.5|85735.9|85685.9|85728|85678|53
1635143370000|2021-10-25 06:29:30|85729.9|85679.9|85736.7|85686.7|85737.1|85687.1|85728.5|85678.5|54
1635143380000|2021-10-25 06:29:40|85736.5|85686.5|85737.7|85687.7|85737.9|85687.9|85735.3|85685.3|47
1635143390000|2021-10-25 06:29:50|85737.1|85687.1|85738.2|85688.2|85740|85690|85735.9|85685.9|51
1635143400000|2021-10-25 06:30:00|85739.2|85689.2|85741.6|85691.6|85745.2|85695.2|85738.9|85688.9|62
1635143410000|2021-10-25 06:30:10|85741.8|85691.8|85742|85692|85745.2|85695.2|85740.5|85690.5|56
1635143420000|2021-10-25 06:30:20|85743|85693|85743.2|85693.2|85745.9|85695.9|85742.6|85692.6|49
1635143430000|2021-10-25 06:30:30|85743.5|85693.5|85738.8|85688.8|85743.7|85693.7|85735.9|85685.9|54
1635143440000|2021-10-25 06:30:40|85738.9|85688.9|85738|85688|85739.3|85689.3|85736.4|85686.4|30
1635143450000|2021-10-25 06:30:50|85737.8|85687.8|85737.7|85687.7|85739.1|85689.1|85737.5|85687.5|22
1635143460000|2021-10-25 06:31:00|85737.3|85687.3|85738.4|85688.4|85740|85690|85736|85686|42
1635143470000|2021-10-25 06:31:10|85738.5|85688.5|85742|85692|85743|85693|85738|85688|44
1635143480000|2021-10-25 06:31:20|85741.9|85691.9|85738.5|85688.5|85743.1|85693.1|85737.9|85687.9|42
1635143490000|2021-10-25 06:31:30|85739.1|85689.1|85731.1|85681.1|85739.5|85689.5|85730.9|85680.9|45
1635143500000|2021-10-25 06:31:40|85731.2|85681.2|85729.4|85679.4|85732.4|85682.4|85728|85678|42
1635143510000|2021-10-25 06:31:50|85729.8|85679.8|85731.6|85681.6|85732.4|85682.4|85728.2|85678.2|33
1635143520000|2021-10-25 06:32:00|85731.4|85681.4|85731|85681|85732.4|85682.4|85730.9|85680.9|33
1635143530000|2021-10-25 06:32:10|85731.4|85681.4|85732.2|85682.2|85734.6|85684.6|85730.5|85680.5|35
1635143540000|2021-10-25 06:32:20|85732.7|85682.7|85731.7|85681.7|85735.9|85685.9|85731.5|85681.5|38
1635143550000|2021-10-25 06:32:30|85732.4|85682.4|85735.3|85685.3|85737.1|85687.1|85731.9|85681.9|47
1635143560000|2021-10-25 06:32:40|85736.2|85686.2|85733|85683|85736.6|85686.6|85731.4|85681.4|41
1635143570000|2021-10-25 06:32:50|85734.4|85684.4|85740.5|85690.5|85740.5|85690.5|85734.4|85684.4|48
1635143580000|2021-10-25 06:33:00|85739.9|85689.9|85752.3|85702.3|85753.2|85703.2|85739.9|85689.9|53
1635143590000|2021-10-25 06:33:10|85752.4|85702.4|85754.3|85704.3|85756|85706|85751.1|85701.1|44
1635143600000|2021-10-25 06:33:20|85754.7|85704.7|85757|85707|85758.8|85708.8|85754|85704|40
1635143610000|2021-10-25 06:33:30|85757.1|85707.1|85761.3|85711.3|85762.2|85712.2|85754.8|85704.8|45
1635143620000|2021-10-25 06:33:40|85761.6|85711.6|85760.3|85710.3|85761.6|85711.6|85759.9|85709.9|31
1635143630000|2021-10-25 06:33:50|85760.5|85710.5|85757.8|85707.8|85760.5|85710.5|85757.3|85707.3|46
1635143640000|2021-10-25 06:34:00|85756.6|85706.6|85756.1|85706.1|85757.3|85707.3|85756|85706|38
1635143650000|2021-10-25 06:34:10|85756.2|85706.2|85761.2|85711.2|85764.2|85714.2|85750.6|85700.6|53
1635143660000|2021-10-25 06:34:20|85763.3|85713.3|85763.9|85713.9|85765|85715|85760.8|85710.8|44
1635143670000|2021-10-25 06:34:30|85763.7|85713.7|85766.6|85716.6|85768.3|85718.3|85763.7|85713.7|51
1635143680000|2021-10-25 06:34:40|85766.8|85716.8|85771.4|85721.4|85771.7|85721.7|85766.4|85716.4|53
1635143690000|2021-10-25 06:34:50|85771.2|85721.2|85769.5|85719.5|85771.5|85721.5|85768.8|85718.8|36
1635143700000|2021-10-25 06:35:00|85769.4|85719.4|85774.8|85724.8|85774.8|85724.8|85769.4|85719.4|53
1635143710000|2021-10-25 06:35:10|85774|85724|85775.6|85725.6|85775.9|85725.9|85773.2|85723.2|36
1635143720000|2021-10-25 06:35:20|85775.8|85725.8|85774.1|85724.1|85776.2|85726.2|85772.6|85722.6|49
1635143730000|2021-10-25 06:35:30|85772.7|85722.7|85773.1|85723.1|85773.6|85723.6|85771.7|85721.7|35
1635143740000|2021-10-25 06:35:40|85773|85723|85774.4|85724.4|85774.4|85724.4|85772.4|85722.4|33
1635143750000|2021-10-25 06:35:50|85774.7|85724.7|85773|85723|85775.4|85725.4|85773|85723|24
1635143760000|2021-10-25 06:36:00|85770.4|85720.4|85769.4|85719.4|85770.4|85720.4|85768|85718|44
1635143770000|2021-10-25 06:36:10|85769.7|85719.7|85773|85723|85773.4|85723.4|85768.2|85718.2|54
1635143780000|2021-10-25 06:36:20|85773.4|85723.4|85772.8|85722.8|85773.4|85723.4|85769|85719|48
1635143790000|2021-10-25 06:36:30|85773.1|85723.1|85770.3|85720.3|85773.2|85723.2|85769.6|85719.6|37
1635143800000|2021-10-25 06:36:40|85771.1|85721.1|85770.9|85720.9|85772.4|85722.4|85767.9|85717.9|50
1635143810000|2021-10-25 06:36:50|85770.6|85720.6|85772.8|85722.8|85773.1|85723.1|85770.6|85720.6|45
1635143820000|2021-10-25 06:37:00|85773.2|85723.2|85773.5|85723.5|85774|85724|85773.2|85723.2|17
1635143830000|2021-10-25 06:37:10|85773.6|85723.6|85777|85727|85778.2|85728.2|85773.4|85723.4|37
1635143840000|2021-10-25 06:37:20|85777.3|85727.3|85780|85730|85781.9|85731.9|85777.3|85727.3|36
1635143850000|2021-10-25 06:37:30|85780.3|85730.3|85777|85727|85784.9|85734.9|85776.6|85726.6|55
1635143860000|2021-10-25 06:37:40|85777.4|85727.4|85779|85729|85779.6|85729.6|85777.4|85727.4|30
1635143870000|2021-10-25 06:37:50|85778.2|85728.2|85777.5|85727.5|85779|85729|85777.1|85727.1|39
1635143880000|2021-10-25 06:38:00|85777.2|85727.2|85773.4|85723.4|85777.2|85727.2|85772.7|85722.7|40
1635143890000|2021-10-25 06:38:10|85773.6|85723.6|85769.1|85719.1|85773.7|85723.7|85768.6|85718.6|39
1635143900000|2021-10-25 06:38:20|85769.5|85719.5|85768.6|85718.6|85770.2|85720.2|85767.9|85717.9|31
1635143910000|2021-10-25 06:38:30|85768.5|85718.5|85768.9|85718.9|85769.4|85719.4|85768|85718|31
1635143920000|2021-10-25 06:38:40|85768.8|85718.8|85770.8|85720.8|85770.9|85720.9|85766.8|85716.8|47
1635143930000|2021-10-25 06:38:50|85771.2|85721.2|85778.7|85728.7|85782|85732|85768.5|85718.5|44
1635143940000|2021-10-25 06:39:00|85778.9|85728.9|85779.4|85729.4|85780.4|85730.4|85777.8|85727.8|41
1635143950000|2021-10-25 06:39:10|85780.3|85730.3|85781.7|85731.7|85781.7|85731.7|85780.3|85730.3|36
1635143960000|2021-10-25 06:39:20|85781.9|85731.9|85783.5|85733.5|85786.3|85736.3|85781.6|85731.6|32
1635143970000|2021-10-25 06:39:30|85783.4|85733.4|85787.2|85737.2|85789|85739|85783.4|85733.4|36
1635143980000|2021-10-25 06:39:40|85787.5|85737.5|85786|85736|85787.7|85737.7|85785.7|85735.7|24
1635143990000|2021-10-25 06:39:50|85786.2|85736.2|85784.6|85734.6|85786.5|85736.5|85784.1|85734.1|21
1635144000000|2021-10-25 06:40:00|85784.8|85734.8|85787|85737|85787.8|85737.8|85783.4|85733.4|44
1635144010000|2021-10-25 06:40:10|85787.2|85737.2|85790.6|85740.6|85791.3|85741.3|85787.2|85737.2|36
1635144020000|2021-10-25 06:40:20|85790.5|85740.5|85790.3|85740.3|85791.8|85741.8|85790.1|85740.1|28
1635144030000|2021-10-25 06:40:30|85790.2|85740.2|85790.5|85740.5|85790.6|85740.6|85789.1|85739.1|26
1635144040000|2021-10-25 06:40:40|85790.4|85740.4|85789.8|85739.8|85790.6|85740.6|85789.4|85739.4|22
1635144050000|2021-10-25 06:40:50|85790|85740|85793.9|85743.9|85795.1|85745.1|85790|85740|35
1635144060000|2021-10-25 06:41:00|85793.8|85743.8|85796.7|85746.7|85798.2|85748.2|85793.5|85743.5|38
1635144070000|2021-10-25 06:41:10|85796.8|85746.8|85797.6|85747.6|85798.6|85748.6|85796.3|85746.3|30
1635144080000|2021-10-25 06:41:20|85797.5|85747.5|85795.3|85745.3|85797.5|85747.5|85795.3|85745.3|27
1635144090000|2021-10-25 06:41:30|85795|85745|85795.2|85745.2|85795.6|85745.6|85794.8|85744.8|20
1635144100000|2021-10-25 06:41:40|85795|85745|85799.4|85749.4|85799.8|85749.8|85793.1|85743.1|44
1635144110000|2021-10-25 06:41:50|85799.3|85749.3|85802.2|85752.2|85803.3|85753.3|85797.7|85747.7|44
1635144120000|2021-10-25 06:42:00|85801.6|85751.6|85801.9|85751.9|85804.8|85754.8|85801.1|85751.1|57
1635144130000|2021-10-25 06:42:10|85802.1|85752.1|85801|85751|85802.6|85752.6|85800.6|85750.6|26
1635144140000|2021-10-25 06:42:20|85801.4|85751.4|85803.7|85753.7|85803.7|85753.7|85801.1|85751.1|33
1635144150000|2021-10-25 06:42:30|85803.6|85753.6|85802.5|85752.5|85803.6|85753.6|85802|85752|20
1635144160000|2021-10-25 06:42:40|85802.4|85752.4|85802|85752|85803|85753|85801.6|85751.6|16
1635144170000|2021-10-25 06:42:50|85801.7|85751.7|85802.2|85752.2|85802.7|85752.7|85801.7|85751.7|19
1635144180000|2021-10-25 06:43:00|85802.4|85752.4|85803.5|85753.5|85804.1|85754.1|85801.8|85751.8|29
1635144190000|2021-10-25 06:43:10|85803.4|85753.4|85804.2|85754.2|85804.9|85754.9|85802.5|85752.5|42
1635144200000|2021-10-25 06:43:20|85804|85754|85793.5|85768.5|85806.3|85769.5|85793.4|85753.1|38
1635144210000|2021-10-25 06:43:30|85806.6|85756.6|85806.2|85756.2|85807|85767.8|85792.8|85754.4|31
1635144220000|2021-10-25 06:43:40|85805.5|85755.5|85803.5|85753.5|85805.6|85767.5|85788.6|85753|36
1635144230000|2021-10-25 06:43:50|85803.1|85753.1|85803.9|85753.9|85804.3|85754.3|85802.7|85752.7|18
1635144240000|2021-10-25 06:44:00|85803.5|85753.5|85804.3|85754.3|85805.4|85755.4|85802.8|85752.8|31
1635144250000|2021-10-25 06:44:10|85803.9|85753.9|85803|85753|85804.4|85754.4|85802.9|85752.9|17
1635144260000|2021-10-25 06:44:20|85803.4|85753.4|85801.8|85751.8|85803.7|85753.7|85801.7|85751.7|32
1635144270000|2021-10-25 06:44:30|85801.5|85751.5|85807.6|85757.6|85807.6|85757.6|85801.4|85751.4|37
1635144280000|2021-10-25 06:44:40|85808.2|85758.2|85807.6|85757.6|85808.5|85758.5|85806.2|85756.2|38
1635144290000|2021-10-25 06:44:50|85807.7|85757.7|85806.2|85756.2|85810.2|85760.2|85805.1|85755.1|31
1635144300000|2021-10-25 06:45:00|85808.2|85758.2|85830.4|85780.4|85834.7|85784.7|85808.2|85758.2|43
1635144310000|2021-10-25 06:45:10|85830.9|85780.9|85825.8|85775.8|85830.9|85780.9|85825.7|85775.7|36
1635144320000|2021-10-25 06:45:20|85826|85776|85827.4|85777.4|85828.2|85778.2|85824.9|85774.9|46
1635144330000|2021-10-25 06:45:30|85826.4|85776.4|85828.6|85778.6|85828.6|85778.6|85825.3|85775.3|41
1635144340000|2021-10-25 06:45:40|85828.8|85778.8|85822.6|85772.6|85828.8|85778.8|85820.6|85770.6|36
1635144350000|2021-10-25 06:45:50|85822.8|85772.8|85799.1|85749.1|85822.8|85772.8|85797.7|85747.7|54
1635144360000|2021-10-25 06:46:00|85797.3|85747.3|85796.8|85746.8|85799.9|85749.9|85794|85744|56
1635144370000|2021-10-25 06:46:10|85797|85747|85797.3|85747.3|85799.1|85749.1|85791.8|85741.8|46
1635144380000|2021-10-25 06:46:20|85797.4|85747.4|85797.3|85747.3|85798.8|85748.8|85794.8|85744.8|37
1635144390000|2021-10-25 06:46:30|85797.5|85747.5|85798.4|85748.4|85800.1|85750.1|85796.8|85746.8|45
1635144400000|2021-10-25 06:46:40|85797.9|85747.9|85793.3|85743.3|85798.4|85748.4|85792.7|85742.7|47
1635144410000|2021-10-25 06:46:50|85793|85743|85791.6|85741.6|85794.7|85744.7|85790.5|85740.5|46
1635144420000|2021-10-25 06:47:00|85791.7|85741.7|85794.8|85744.8|85795.5|85745.5|85791.4|85741.4|56
1635144430000|2021-10-25 06:47:10|85793.5|85743.5|85794.2|85744.2|85795.9|85745.9|85792.3|85742.3|33
1635144440000|2021-10-25 06:47:20|85794.3|85744.3|85803.3|85753.3|85804.6|85754.6|85793.8|85743.8|44
1635144450000|2021-10-25 06:47:30|85803.1|85753.1|85806.3|85756.3|85807.2|85757.2|85802.5|85752.5|37
1635144460000|2021-10-25 06:47:40|85806.6|85756.6|85810.1|85760.1|85810.4|85760.4|85806.1|85756.1|39
1635144470000|2021-10-25 06:47:50|85810.4|85760.4|85819.6|85769.6|85819.9|85769.9|85808|85758|46
1635144480000|2021-10-25 06:48:00|85818.9|85768.9|85820.6|85770.6|85821|85771|85818.1|85768.1|56
1635144490000|2021-10-25 06:48:10|85820.3|85770.3|85820.3|85770.3|85821.6|85771.6|85819.3|85769.3|45
1635144500000|2021-10-25 06:48:20|85819.7|85769.7|85814.7|85764.7|85819.7|85769.7|85814.7|85764.7|48
1635144510000|2021-10-25 06:48:30|85815.1|85765.1|85812|85762|85816|85766|85810|85760|53
1635144520000|2021-10-25 06:48:40|85811.5|85761.5|85815.3|85765.3|85816|85766|85811.2|85761.2|53
1635144530000|2021-10-25 06:48:50|85814.6|85764.6|85823.9|85773.9|85824.2|85774.2|85814.1|85764.1|51
1635144540000|2021-10-25 06:49:00|85823.8|85773.8|85821.6|85771.6|85824.4|85774.4|85816.7|85766.7|52
1635144550000|2021-10-25 06:49:10|85821.2|85771.2|85826.9|85776.9|85828.7|85778.7|85821.2|85771.2|60
1635144560000|2021-10-25 06:49:20|85826.7|85776.7|85827|85777|85831.5|85781.5|85826.2|85776.2|52
1635144570000|2021-10-25 06:49:30|85828.2|85778.2|85828.5|85778.5|85830.1|85780.1|85824.7|85774.7|45
1635144580000|2021-10-25 06:49:40|85828.6|85778.6|85833.1|85783.1|85835.9|85785.9|85826.1|85776.1|42
1635144590000|2021-10-25 06:49:50|85832.9|85782.9|85818.3|85768.3|85833.6|85783.6|85818.3|85768.3|57
1635144600000|2021-10-25 06:50:00|85819.2|85769.2|85818.8|85768.8|85820.1|85770.1|85817.9|85767.9|50
1635144610000|2021-10-25 06:50:10|85818.9|85768.9|85820.9|85770.9|85822.7|85772.7|85817.7|85767.7|40
1635144620000|2021-10-25 06:50:20|85821.5|85771.5|85821.3|85771.3|85821.6|85771.6|85819.6|85769.6|18
1635144630000|2021-10-25 06:50:30|85821.1|85771.1|85821.1|85771.1|85822.1|85772.1|85819.1|85769.1|27
1635144640000|2021-10-25 06:50:40|85820.7|85770.7|85829.6|85779.6|85831.6|85781.6|85820.7|85770.7|38
1635144650000|2021-10-25 06:50:50|85829.2|85779.2|85836.2|85786.2|85836.2|85786.2|85827.9|85777.9|54
1635144660000|2021-10-25 06:51:00|85837.2|85787.2|85841.4|85791.4|85841.6|85791.6|85834.4|85784.4|60
1635144670000|2021-10-25 06:51:10|85841.5|85791.5|85839.6|85789.6|85841.5|85791.5|85838.2|85788.2|37
1635144680000|2021-10-25 06:51:20|85837.9|85787.9|85840.9|85790.9|85842|85792|85836.9|85786.9|49
1635144690000|2021-10-25 06:51:30|85843.6|85793.6|85836.4|85786.4|85844.3|85794.3|85836.4|85786.4|46
1635144700000|2021-10-25 06:51:40|85836.8|85786.8|85836.5|85786.5|85836.9|85786.9|85835.3|85785.3|42
1635144710000|2021-10-25 06:51:50|85836.1|85786.1|85852.9|85802.9|85855.4|85814.6|85835|85785|44
1635144720000|2021-10-25 06:52:00|85851.9|85801.9|85860.1|85810.1|85861.3|85811.3|85851.9|85801.9|47
1635144730000|2021-10-25 06:52:10|85860.4|85810.4|85869.8|85819.8|85871.7|85821.7|85860.4|85810.4|59
1635144740000|2021-10-25 06:52:20|85869.4|85819.4|85866.6|85816.6|85869.8|85819.8|85866.1|85816.1|46
1635144750000|2021-10-25 06:52:30|85866.7|85816.7|85864.4|85814.4|85867.6|85817.6|85859.7|85809.7|48
1635144760000|2021-10-25 06:52:40|85865.1|85815.1|85850.8|85825.8|85865.4|85826.7|85849.9|85811.4|41
1635144770000|2021-10-25 06:52:50|85850.2|85825.2|85851.3|85826.3|85867.2|85829.2|85850|85812.6|34
1635144780000|2021-10-25 06:53:00|85851.5|85826.5|85854.3|85804.3|85865.4|85826.5|85842.6|85803|45
1635144790000|2021-10-25 06:53:10|85853|85803|85852.5|85802.5|85855.1|85805.1|85850.4|85800.4|48
1635144800000|2021-10-25 06:53:20|85853.3|85803.3|85841.7|85791.7|85853.3|85803.3|85832.7|85782.7|53
1635144810000|2021-10-25 06:53:30|85840.3|85790.3|85831.4|85781.4|85842.7|85792.7|85831.1|85781.1|59
1635144820000|2021-10-25 06:53:40|85832.5|85782.5|85832.8|85782.8|85838.3|85788.3|85831|85781|53
1635144830000|2021-10-25 06:53:50|85830.7|85780.7|85822.1|85772.1|85830.7|85780.7|85819.6|85769.6|49
1635144840000|2021-10-25 06:54:00|85821.2|85771.2|85818.3|85768.3|85821.2|85771.2|85818.3|85768.3|45
1635144850000|2021-10-25 06:54:10|85818.6|85768.6|85812.5|85762.5|85826.8|85776.8|85808.6|85758.6|53
1635144860000|2021-10-25 06:54:20|85813.6|85763.6|85812.8|85762.8|85815.9|85765.9|85811.9|85761.9|26
1635144870000|2021-10-25 06:54:30|85812.4|85762.4|85810.6|85760.6|85813.8|85763.8|85810.5|85760.5|46
1635144880000|2021-10-25 06:54:40|85811.2|85761.2|85812.1|85762.1|85812.6|85762.6|85810.5|85760.5|38
1635144890000|2021-10-25 06:54:50|85811.7|85761.7|85813|85763|85813|85763|85811.5|85761.5|29
1635144900000|2021-10-25 06:55:00|85813.5|85763.5|85818.7|85768.7|85819.7|85777|85801.7|85762.3|53
1635144910000|2021-10-25 06:55:10|85819.5|85769.5|85820.7|85770.7|85823.9|85773.9|85819.4|85769.4|56
1635144920000|2021-10-25 06:55:20|85825|85775|85824.7|85774.7|85826.9|85776.9|85823.4|85773.4|44
1635144930000|2021-10-25 06:55:30|85824.8|85774.8|85827.5|85777.5|85828.1|85778.1|85823.4|85773.4|44
1635144940000|2021-10-25 06:55:40|85827.6|85777.6|85826.1|85776.1|85829.1|85779.1|85826|85776|45
1635144950000|2021-10-25 06:55:50|85825.4|85775.4|85821.5|85771.5|85828|85778|85821.5|85771.5|55
1635144960000|2021-10-25 06:56:00|85821.1|85771.1|85812.3|85762.3|85822.6|85772.6|85812.3|85762.3|62
1635144970000|2021-10-25 06:56:10|85812.4|85762.4|85812.9|85762.9|85814|85764|85808.1|85758.1|60
1635144980000|2021-10-25 06:56:20|85812.5|85762.5|85811.8|85761.8|85814.2|85764.2|85810.6|85760.6|47
1635144990000|2021-10-25 06:56:30|85811.3|85761.3|85810.9|85760.9|85812.6|85762.6|85808.5|85758.5|56
1635145000000|2021-10-25 06:56:40|85810.7|85760.7|85810.3|85760.3|85810.8|85776.2|85800.1|85752|59
1635145010000|2021-10-25 06:56:50|85810|85760|85826.7|85776.7|85828.4|85778.4|85810|85760|54
1635145020000|2021-10-25 06:57:00|85826.1|85776.1|85829.8|85779.8|85833.9|85783.9|85825.6|85775.6|66
1635145030000|2021-10-25 06:57:10|85827.8|85777.8|85826|85801|85840.8|85801|85816|85777.8|52
1635145040000|2021-10-25 06:57:20|85826.3|85801.3|85845.3|85795.3|85845.9|85808.6|85825.5|85792.6|49
1635145050000|2021-10-25 06:57:30|85846.3|85796.3|85841.5|85791.5|85849.5|85812.7|85833.6|85791.1|46
1635145060000|2021-10-25 06:57:40|85841.3|85791.3|85851|85801|85856.3|85816|85838.9|85788.9|66
1635145070000|2021-10-25 06:57:50|85850.6|85800.6|85855.7|85805.7|85861|85825|85837.9|85800.6|52
1635145080000|2021-10-25 06:58:00|85854.3|85804.3|85859.4|85809.4|85863.5|85824.1|85843.8|85802.9|66
1635145090000|2021-10-25 06:58:10|85858.7|85808.7|85847.2|85797.2|85869.2|85832.7|85846.4|85796.4|65
1635145100000|2021-10-25 06:58:20|85847.3|85797.3|85875.5|85825.5|85876.6|85826.6|85837.1|85797.3|74
1635145110000|2021-10-25 06:58:30|85875.8|85825.8|85871.1|85821.1|85877|85834.2|85854.8|85817|60
1635145120000|2021-10-25 06:58:40|85870.7|85820.7|85870.8|85820.8|85877.3|85834.2|85855.5|85819.5|54
1635145130000|2021-10-25 06:58:50|85870.6|85820.6|85884.8|85834.8|85884.9|85847.2|85865.7|85820|54
1635145140000|2021-10-25 06:59:00|85884.5|85834.5|85882.9|85832.9|85885.5|85835.5|85881.7|85831.7|49
1635145150000|2021-10-25 06:59:10|85883|85833|85859.2|85809.2|85883|85833|85859.2|85809.2|73
1635145160000|2021-10-25 06:59:20|85859.5|85809.5|85881.4|85831.4|85882.3|85832.3|85859.5|85809.5|64
1635145170000|2021-10-25 06:59:30|85881|85831|85877|85827|85886.8|85836.8|85877|85827|62
1635145180000|2021-10-25 06:59:40|85876.8|85826.8|85882.1|85832.1|85885.7|85844.8|85866.1|85825.9|56
1635145190000|2021-10-25 06:59:50|85883|85833|85875|85825|85888.2|85852.7|85862.1|85824.5|48
1635145200000|2021-10-25 07:00:00|85876|85826|85868.9|85818.9|85881|85831|85867.8|85817.8|73
1635145210000|2021-10-25 07:00:10|85868.4|85818.4|85873.2|85823.2|85873.2|85823.2|85864.3|85814.3|67
1635145220000|2021-10-25 07:00:20|85874.3|85824.3|85888.6|85838.6|85889.8|85839.8|85862.6|85822.2|70
1635145230000|2021-10-25 07:00:30|85888.7|85838.7|85876.7|85851.7|85891.8|85852.8|85875.7|85837.9|54
1635145240000|2021-10-25 07:00:40|85876.2|85851.2|85877.2|85852.2|85878.2|85853.2|85875.8|85850.8|53
1635145250000|2021-10-25 07:00:50|85877.3|85852.3|85912.6|85862.6|85913.2|85863.2|85877.3|85846.6|61
1635145260000|2021-10-25 07:01:00|85912.7|85862.7|85926.5|85876.5|85926.5|85883.5|85900.6|85861.9|56
1635145270000|2021-10-25 07:01:10|85926|85876|85915.7|85865.7|85926|85878.5|85903.1|85864.9|64
1635145280000|2021-10-25 07:01:20|85915.8|85865.8|85910.7|85885.7|85924.5|85886.7|85905.3|85865.8|61
1635145290000|2021-10-25 07:01:30|85911.3|85886.3|85916.5|85891.5|85917.2|85892.2|85908.8|85883.8|49
1635145300000|2021-10-25 07:01:40|85916.6|85891.6|85915.8|85890.8|85924.6|85899.6|85915.7|85890.7|54
1635145310000|2021-10-25 07:01:50|85916.3|85891.3|85916.5|85891.5|85919|85894|85915.6|85890.6|53
1635145320000|2021-10-25 07:02:00|85917.2|85892.2|85916.5|85891.5|85927.6|85892.2|85911.7|85875.8|60
1635145330000|2021-10-25 07:02:10|85918.8|85893.8|85912.3|85887.3|85931|85893.8|85908.3|85869.9|58
1635145340000|2021-10-25 07:02:20|85913.3|85888.3|85928.8|85878.8|85944.4|85908.1|85913.3|85878|63
1635145350000|2021-10-25 07:02:30|85927.6|85877.6|85905.5|85880.5|85927.7|85887.1|85900.5|85870.5|59
1635145360000|2021-10-25 07:02:40|85905.2|85880.2|85892.7|85842.7|85913.4|85880.6|85892.7|85842.7|60
1635145370000|2021-10-25 07:02:50|85893.5|85843.5|85889.9|85839.9|85893.5|85843.5|85889.7|85839.7|48
1635145380000|2021-10-25 07:03:00|85888.4|85838.4|85886.9|85836.9|85890.2|85840.2|85886.7|85836.7|51
1635145390000|2021-10-25 07:03:10|85887.5|85837.5|85879|85829|85889.5|85839.5|85872.3|85822.3|65
1635145400000|2021-10-25 07:03:20|85879.4|85829.4|85881.7|85831.7|85883.3|85833.3|85878.2|85828.2|60
1635145410000|2021-10-25 07:03:30|85881.9|85831.9|85885.4|85835.4|85885.4|85835.4|85880.4|85830.4|38
1635145420000|2021-10-25 07:03:40|85879|85829|85881|85831|85881.4|85842.2|85867.2|85824.9|49
1635145430000|2021-10-25 07:03:50|85881.1|85831.1|85872.8|85822.8|85881.1|85831.1|85872.6|85822.6|52
1635145440000|2021-10-25 07:04:00|85873.8|85823.8|85873.4|85823.4|85876.4|85837.3|85861.2|85820.6|52
1635145450000|2021-10-25 07:04:10|85873.9|85823.9|85870|85820|85877.2|85827.2|85868.4|85818.4|54
1635145460000|2021-10-25 07:04:20|85869.1|85819.1|85861.4|85811.4|85872.3|85822.3|85859.8|85809.8|60
1635145470000|2021-10-25 07:04:30|85861.3|85811.3|85861.6|85811.6|85861.8|85811.8|85857.8|85807.8|52
1635145480000|2021-10-25 07:04:40|85860|85810|85859.2|85809.2|85862.6|85812.6|85859.2|85809.2|57
1635145490000|2021-10-25 07:04:50|85859.8|85809.8|85855.2|85805.2|85862.3|85812.3|85855.2|85805.2|56
1635145500000|2021-10-25 07:05:00|85855.8|85805.8|85854.5|85804.5|85858.6|85808.6|85852.8|85802.8|65
1635145510000|2021-10-25 07:05:10|85855.1|85805.1|85846.5|85796.5|85856.4|85806.4|85846|85796|54
1635145520000|2021-10-25 07:05:20|85847.3|85797.3|85830.1|85780.1|85847.3|85797.3|85828.9|85778.9|51
1635145530000|2021-10-25 07:05:30|85830.6|85780.6|85822.3|85772.3|85831.7|85781.7|85822.3|85772.3|56
1635145540000|2021-10-25 07:05:40|85820.6|85770.6|85816.5|85766.5|85821.3|85771.3|85815.6|85765.6|47
1635145550000|2021-10-25 07:05:50|85816.2|85766.2|85812.2|85762.2|85817.2|85767.2|85809.5|85759.5|60
1635145560000|2021-10-25 07:06:00|85812.7|85762.7|85807.2|85757.2|85816|85766|85797.6|85747.6|69
1635145570000|2021-10-25 07:06:10|85807.4|85757.4|85798.1|85748.1|85810.9|85760.9|85798|85748|60
1635145580000|2021-10-25 07:06:20|85798.8|85748.8|85790.4|85740.4|85799.1|85749.1|85790.4|85740.4|52
1635145590000|2021-10-25 07:06:30|85790.7|85740.7|85792.1|85742.1|85792.7|85742.7|85790.7|85740.7|38
1635145600000|2021-10-25 07:06:40|85791.7|85741.7|85791.6|85741.6|85792.6|85742.6|85790.9|85740.9|31
1635145610000|2021-10-25 07:06:50|85791.7|85741.7|85783.3|85733.3|85792.1|85742.1|85779.5|85729.5|41
1635145620000|2021-10-25 07:07:00|85784|85734|85788.2|85738.2|85791.4|85741.4|85783.8|85733.8|48
1635145630000|2021-10-25 07:07:10|85787.6|85737.6|85784.5|85734.5|85787.7|85737.7|85780.1|85730.1|59
1635145640000|2021-10-25 07:07:20|85783.7|85733.7|85781.6|85731.6|85785.7|85735.7|85781.6|85731.6|39
1635145650000|2021-10-25 07:07:30|85782.4|85732.4|85767.6|85717.6|85782.5|85732.5|85762.7|85712.7|54
1635145660000|2021-10-25 07:07:40|85768.5|85718.5|85767.1|85717.1|85768.8|85718.8|85766.9|85716.9|47
1635145670000|2021-10-25 07:07:50|85767.4|85717.4|85772.8|85722.8|85774.7|85724.7|85767.4|85717.4|42
1635145680000|2021-10-25 07:08:00|85772.2|85722.2|85775.1|85725.1|85775.5|85725.5|85772.1|85722.1|47
1635145690000|2021-10-25 07:08:10|85774.2|85724.2|85772.3|85722.3|85775|85725|85771.2|85721.2|50
1635145700000|2021-10-25 07:08:20|85772.2|85722.2|85767.4|85717.4|85772.7|85722.7|85767|85717|37
1635145710000|2021-10-25 07:08:30|85768.6|85718.6|85769.2|85719.2|85770.3|85720.3|85766.6|85716.6|48
1635145720000|2021-10-25 07:08:40|85769.4|85719.4|85769.2|85719.2|85771|85721|85768|85718|46
1635145730000|2021-10-25 07:08:50|85769.3|85719.3|85758.4|85733.4|85770.8|85734.3|85756.7|85718.6|36
1635145740000|2021-10-25 07:09:00|85758.6|85733.6|85759.8|85734.8|85776.4|85734.8|85757.3|85722.7|47
1635145750000|2021-10-25 07:09:10|85759.6|85734.6|85765.8|85740.8|85777|85742.2|85759.6|85724.5|51
1635145760000|2021-10-25 07:09:20|85767.2|85742.2|85767|85742|85778.6|85742.2|85764|85726.5|48
1635145770000|2021-10-25 07:09:30|85766.7|85741.7|85771.2|85746.2|85783.6|85746.2|85766.1|85730.8|54
1635145780000|2021-10-25 07:09:40|85771.1|85746.1|85773.7|85748.7|85782.7|85748.9|85766.8|85732.7|60
1635145790000|2021-10-25 07:09:50|85775.3|85750.3|85781.5|85756.5|85783.8|85758.8|85775.3|85750.3|59
1635145800000|2021-10-25 07:10:00|85781.9|85756.9|85786.5|85761.5|85787.3|85762.3|85781.2|85756.2|55
1635145810000|2021-10-25 07:10:10|85786|85761|85796.6|85771.6|85797.9|85772.9|85784.7|85759.7|50
1635145820000|2021-10-25 07:10:20|85796.2|85771.2|85793.9|85768.9|85808|85772.4|85791.1|85755.6|46
1635145830000|2021-10-25 07:10:30|85794|85769|85783.8|85758.8|85794|85769|85782.9|85757.9|49
1635145840000|2021-10-25 07:10:40|85783.1|85758.1|85789.4|85764.4|85791.4|85766.4|85783.1|85758.1|37
1635145850000|2021-10-25 07:10:50|85789.7|85764.7|85785|85760|85789.9|85764.9|85784.3|85759.3|41
1635145860000|2021-10-25 07:11:00|85785.3|85760.3|85784.7|85759.7|85787.1|85762.1|85784.6|85759.6|54
1635145870000|2021-10-25 07:11:10|85784.8|85759.8|85782.9|85757.9|85785|85760|85782.8|85757.8|42
1635145880000|2021-10-25 07:11:20|85783|85758|85779.4|85754.4|85793.1|85758.1|85777.6|85741.4|52
1635145890000|2021-10-25 07:11:30|85779.6|85754.6|85784.8|85759.8|85797.3|85761.9|85779.4|85746|49
1635145900000|2021-10-25 07:11:40|85784.4|85759.4|85783.2|85758.2|85784.7|85759.7|85782.7|85757.7|34
1635145910000|2021-10-25 07:11:50|85783|85758|85782.2|85757.2|85783|85758|85781.1|85756.1|35
1635145920000|2021-10-25 07:12:00|85782.4|85757.4|85786.2|85761.2|85797.6|85762.1|85778.4|85742.4|49
1635145930000|2021-10-25 07:12:10|85784.6|85759.6|85786.8|85761.8|85788.9|85763.9|85784.1|85759.1|47
1635145940000|2021-10-25 07:12:20|85786.9|85761.9|85787.9|85762.9|85788.1|85763.1|85786.5|85761.5|41
1635145950000|2021-10-25 07:12:30|85788.1|85763.1|85789.9|85764.9|85802.6|85765.2|85788.1|85751.4|43
1635145960000|2021-10-25 07:12:40|85789.8|85764.8|85787.8|85762.8|85790.2|85765.2|85786.3|85761.3|36
1635145970000|2021-10-25 07:12:50|85788.1|85763.1|85787.1|85762.1|85788.3|85763.3|85787|85762|31
1635145980000|2021-10-25 07:13:00|85787.9|85762.9|85786.4|85761.4|85798.8|85763.4|85785.4|85747.8|50
1635145990000|2021-10-25 07:13:10|85786.3|85761.3|85805.5|85780.5|85806.2|85781.2|85786.3|85749.9|52
1635146000000|2021-10-25 07:13:20|85805.6|85780.6|85817.9|85792.9|85818.6|85793.6|85805.2|85780.2|52
1635146010000|2021-10-25 07:13:30|85817.6|85792.6|85821.4|85796.4|85822.5|85797.5|85817.1|85792.1|51
1635146020000|2021-10-25 07:13:40|85821.3|85796.3|85833.6|85783.6|85833.7|85796.7|85820.7|85783.5|23
1635146030000|2021-10-25 07:13:50|85833.7|85783.7|85833.7|85783.7|85834.4|85784.4|85832.7|85782.7|33
1635146040000|2021-10-25 07:14:00|85833.8|85783.8|85833.2|85783.2|85834.3|85784.3|85831.6|85781.6|42
1635146050000|2021-10-25 07:14:10|85832.3|85782.3|85811.5|85786.5|85832.3|85794.8|85809.6|85773.2|49
1635146060000|2021-10-25 07:14:20|85811|85786|85809.2|85784.2|85823.5|85787|85808.9|85772.5|49
1635146070000|2021-10-25 07:14:30|85809.3|85784.3|85811|85786|85824.4|85786|85808.1|85772.9|44
1635146080000|2021-10-25 07:14:40|85812|85787|85814.6|85789.6|85814.9|85789.9|85811.2|85786.2|56
1635146090000|2021-10-25 07:14:50|85814.7|85789.7|85818.5|85793.5|85820|85795|85814.1|85789.1|51
1635146100000|2021-10-25 07:15:00|85818.7|85793.7|85825.4|85800.4|85825.7|85800.7|85818.7|85793.7|43
1635146110000|2021-10-25 07:15:10|85825|85800|85818.8|85793.8|85825.7|85800.7|85818.5|85793.5|48
1635146120000|2021-10-25 07:15:20|85818.9|85793.9|85818.8|85793.8|85820.2|85795.2|85818.8|85793.8|40
1635146130000|2021-10-25 07:15:30|85818.6|85793.6|85827.1|85777.1|85827.5|85794.7|85816.1|85777.1|42
1635146140000|2021-10-25 07:15:40|85827.3|85777.3|85813.6|85788.6|85827.3|85788.7|85811.7|85773.2|57
1635146150000|2021-10-25 07:15:50|85813.5|85788.5|85810.6|85785.6|85814.4|85789.4|85809.9|85784.9|39
1635146160000|2021-10-25 07:16:00|85810.3|85785.3|85817.1|85767.1|85821.1|85788|85808.4|85766.6|53
1635146170000|2021-10-25 07:16:10|85816.9|85766.9|85815.9|85765.9|85817.4|85767.4|85815.2|85765.2|34
1635146180000|2021-10-25 07:16:20|85816|85766|85817.8|85767.8|85819.5|85781.4|85804.9|85765.5|43
1635146190000|2021-10-25 07:16:30|85817.6|85767.6|85819.1|85769.1|85819.5|85769.5|85817.5|85767.5|28
1635146200000|2021-10-25 07:16:40|85819.2|85769.2|85815.8|85765.8|85820|85770|85815.7|85765.7|37
1635146210000|2021-10-25 07:16:50|85814.5|85764.5|85816.9|85766.9|85820.8|85782.7|85802.8|85763.1|55
1635146220000|2021-10-25 07:17:00|85816.5|85766.5|85800.8|85775.8|85817.5|85775.8|85799.5|85761.7|51
1635146230000|2021-10-25 07:17:10|85800.7|85775.7|85800.1|85775.1|85800.7|85775.7|85799.2|85774.2|35
1635146240000|2021-10-25 07:17:20|85799.4|85774.4|85798.7|85773.7|85812.4|85775.7|85796.9|85759.8|47
1635146250000|2021-10-25 07:17:30|85798.8|85773.8|85795|85770|85799.1|85774.1|85793.4|85768.4|43
1635146260000|2021-10-25 07:17:40|85794.2|85769.2|85794.1|85769.1|85794.9|85769.9|85793.5|85768.5|37
1635146270000|2021-10-25 07:17:50|85793.9|85768.9|85793.6|85768.6|85794.3|85769.3|85793.3|85768.3|22
1635146280000|2021-10-25 07:18:00|85793.3|85768.3|85796.2|85771.2|85798.2|85773.2|85793.2|85768.2|36
1635146290000|2021-10-25 07:18:10|85796.4|85771.4|85798.3|85773.3|85799.4|85774.4|85796.3|85771.3|33
1635146300000|2021-10-25 07:18:20|85798.5|85773.5|85796.7|85771.7|85798.9|85773.9|85796.4|85771.4|37
1635146310000|2021-10-25 07:18:30|85796.6|85771.6|85795.4|85770.4|85796.8|85771.8|85795.4|85770.4|24
1635146320000|2021-10-25 07:18:40|85795.5|85770.5|85796.6|85771.6|85796.7|85771.7|85793.5|85768.5|42
1635146330000|2021-10-25 07:18:50|85796.4|85771.4|85809.3|85759.3|85809.7|85771.8|85796|85758.3|32
1635146340000|2021-10-25 07:19:00|85809.2|85759.2|85807.8|85757.8|85809.3|85759.3|85806.5|85756.5|39
1635146350000|2021-10-25 07:19:10|85807.3|85757.3|85795.2|85770.2|85807.3|85774.1|85795.2|85756.8|40
1635146360000|2021-10-25 07:19:20|85794.1|85769.1|85793.4|85768.4|85806.3|85769.1|85790.5|85754.9|54
1635146370000|2021-10-25 07:19:30|85791.9|85766.9|85805.1|85755.1|85805.7|85766.9|85790.1|85753.9|42
1635146380000|2021-10-25 07:19:40|85792.7|85767.7|85804.1|85754.1|85805.4|85767.7|85790.6|85753.6|39
1635146390000|2021-10-25 07:19:50|85804.3|85754.3|85796.6|85771.6|85806|85772.4|85794.1|85753.5|56
1635146400000|2021-10-25 07:20:00|85796.2|85771.2|85796.8|85771.8|85797.6|85772.6|85795|85770|34
1635146410000|2021-10-25 07:20:10|85797.4|85772.4|85795.9|85770.9|85797.7|85772.7|85795.2|85770.2|37
1635146420000|2021-10-25 07:20:20|85796.1|85771.1|85795.9|85770.9|85797|85772|85793.6|85768.6|51
1635146430000|2021-10-25 07:20:30|85796|85771|85796.2|85771.2|85796.3|85771.3|85794.3|85769.3|31
1635146440000|2021-10-25 07:20:40|85796.4|85771.4|85795.3|85770.3|85796.5|85771.5|85793.2|85768.2|32
1635146450000|2021-10-25 07:20:50|85807.1|85757.1|85797.1|85772.1|85807.1|85772.3|85790.5|85757.1|47
1635146460000|2021-10-25 07:21:00|85796.6|85771.6|85796.3|85771.3|85800.3|85775.3|85794.8|85769.8|43
1635146470000|2021-10-25 07:21:10|85795.9|85770.9|85797.1|85772.1|85797.8|85772.8|85795.3|85770.3|38
1635146480000|2021-10-25 07:21:20|85796.7|85771.7|85794.3|85769.3|85797.2|85772.2|85792.8|85767.8|28
1635146490000|2021-10-25 07:21:30|85794.5|85769.5|85793.1|85768.1|85794.9|85769.9|85791.5|85766.5|33
1635146500000|2021-10-25 07:21:40|85792.5|85767.5|85792|85767|85794.2|85769.2|85791.8|85766.8|30
1635146510000|2021-10-25 07:21:50|85791.9|85766.9|85789.1|85764.1|85792.5|85767.5|85788.6|85763.6|29
1635146520000|2021-10-25 07:22:00|85790.4|85765.4|85791.3|85766.3|85794.4|85769.4|85790.2|85765.2|46
1635146530000|2021-10-25 07:22:10|85791.4|85766.4|85794.2|85769.2|85794.6|85769.6|85791.1|85766.1|34
1635146540000|2021-10-25 07:22:20|85794.1|85769.1|85793.5|85768.5|85795.6|85770.6|85791.9|85766.9|34
1635146550000|2021-10-25 07:22:30|85794.5|85769.5|85792.2|85767.2|85794.5|85769.5|85791.2|85766.2|44
1635146560000|2021-10-25 07:22:40|85792.3|85767.3|85793.6|85768.6|85793.6|85768.6|85791.7|85766.7|24
1635146570000|2021-10-25 07:22:50|85793.5|85768.5|85789.6|85764.6|85794|85769|85789.2|85764.2|28
1635146580000|2021-10-25 07:23:00|85788.8|85763.8|85788.5|85763.5|85789.6|85764.6|85786|85761|49
1635146590000|2021-10-25 07:23:10|85788.2|85763.2|85788.7|85763.7|85788.8|85763.8|85787.2|85762.2|33
1635146600000|2021-10-25 07:23:20|85788.9|85763.9|85787.8|85762.8|85789.7|85764.7|85787.2|85762.2|33
1635146610000|2021-10-25 07:23:30|85787.6|85762.6|85788.5|85763.5|85788.6|85763.6|85785.1|85760.1|43
1635146620000|2021-10-25 07:23:40|85789.1|85764.1|85784.9|85759.9|85789.1|85764.1|85784.9|85759.9|36
1635146630000|2021-10-25 07:23:50|85785.1|85760.1|85794.7|85769.7|85800.9|85770|85784.7|85750.9|39
1635146640000|2021-10-25 07:24:00|85794.3|85769.3|85792|85767|85794.9|85769.9|85789|85764|62
1635146650000|2021-10-25 07:24:10|85791.7|85766.7|85790.8|85765.8|85792.5|85767.5|85789.7|85764.7|39
1635146660000|2021-10-25 07:24:20|85791.8|85766.8|85784.6|85759.6|85792.4|85767.4|85784.6|85759.6|44
1635146670000|2021-10-25 07:24:30|85784.4|85759.4|85794.2|85769.2|85794.2|85769.2|85784.2|85759.2|44
1635146680000|2021-10-25 07:24:40|85805.4|85755.4|85790.8|85765.8|85806.4|85768.5|85790.4|85755.2|44
1635146690000|2021-10-25 07:24:50|85792.7|85767.7|85791.9|85766.9|85792.8|85767.8|85791.1|85766.1|48
1635146700000|2021-10-25 07:25:00|85792.1|85767.1|85797.2|85772.2|85798.3|85773.3|85791.7|85766.7|45
1635146710000|2021-10-25 07:25:10|85797.1|85772.1|85792|85767|85798.3|85773.3|85792|85767|59
1635146720000|2021-10-25 07:25:20|85794|85769|85792.9|85767.9|85794.5|85769.5|85791|85766|45
1635146730000|2021-10-25 07:25:30|85793|85768|85794.1|85769.1|85794.6|85769.6|85792.4|85767.4|36
1635146740000|2021-10-25 07:25:40|85794.2|85769.2|85795.5|85770.5|85795.8|85770.8|85791.8|85766.8|41
1635146750000|2021-10-25 07:25:50|85795.7|85770.7|85791.6|85766.6|85804.2|85771.2|85789.9|85752.8|52
1635146760000|2021-10-25 07:26:00|85791.7|85766.7|85791.3|85766.3|85792.6|85767.6|85789.2|85764.2|52
1635146770000|2021-10-25 07:26:10|85792.3|85767.3|85795|85770|85795.9|85770.9|85790.4|85765.4|58
1635146780000|2021-10-25 07:26:20|85795.1|85770.1|85790.9|85765.9|85795.1|85770.1|85790.3|85765.3|50
1635146790000|2021-10-25 07:26:30|85790.4|85765.4|85789.6|85764.6|85794|85769|85788.9|85763.9|54
1635146800000|2021-10-25 07:26:40|85789.7|85764.7|85787.5|85762.5|85790.3|85765.3|85787.2|85762.2|49
1635146810000|2021-10-25 07:26:50|85787.6|85762.6|85782.3|85757.3|85787.6|85762.6|85782.3|85757.3|36
1635146820000|2021-10-25 07:27:00|85795.6|85745.6|85784.4|85759.4|85796.6|85759.8|85783.5|85745|51
1635146830000|2021-10-25 07:27:10|85784.5|85759.5|85784.3|85759.3|85785.2|85760.2|85783.1|85758.1|39
1635146840000|2021-10-25 07:27:20|85784.2|85759.2|85785.8|85760.8|85786.2|85761.2|85784.2|85759.2|33
1635146850000|2021-10-25 07:27:30|85786.3|85761.3|85791.6|85766.6|85796|85771|85786.3|85761.3|52
1635146860000|2021-10-25 07:27:40|85791.2|85766.2|85789.3|85764.3|85791.5|85766.5|85787.5|85762.5|45
1635146870000|2021-10-25 07:27:50|85789.4|85764.4|85789.2|85764.2|85790.9|85765.9|85788.9|85763.9|41
1635146880000|2021-10-25 07:28:00|85789.4|85764.4|85787.4|85762.4|85789.7|85764.7|85787.4|85762.4|29
1635146890000|2021-10-25 07:28:10|85787.9|85762.9|85795.4|85745.4|85800.5|85762.9|85783.2|85745.4|36
1635146900000|2021-10-25 07:28:20|85795.7|85745.7|85782.9|85757.9|85796.4|85758.4|85782.9|85745.4|33
1635146910000|2021-10-25 07:28:30|85783.3|85758.3|85782.1|85757.1|85783.3|85758.3|85778.4|85753.4|50
1635146920000|2021-10-25 07:28:40|85782.6|85757.6|85779.4|85754.4|85782.6|85757.6|85779.3|85754.3|49
1635146930000|2021-10-25 07:28:50|85779.3|85754.3|85791.3|85766.3|85791.3|85766.3|85779.1|85754.1|46
1635146940000|2021-10-25 07:29:00|85791.4|85766.4|85813.1|85763.1|85814.3|85776.5|85790.5|85760.4|46
1635146950000|2021-10-25 07:29:10|85812.7|85762.7|85803|85778|85812.7|85778|85797.7|85759.7|49
1635146960000|2021-10-25 07:29:20|85802.1|85777.1|85799.8|85774.8|85804|85779|85798.6|85773.6|47
1635146970000|2021-10-25 07:29:30|85798.7|85773.7|85786.2|85761.2|85799.8|85774.8|85785.4|85760.4|51
1635146980000|2021-10-25 07:29:40|85785.1|85760.1|85787.2|85762.2|85788.3|85763.3|85782.8|85757.8|39
1635146990000|2021-10-25 07:29:50|85787.6|85762.6|85787.9|85762.9|85788.1|85763.1|85786.2|85761.2|28
1635147000000|2021-10-25 07:30:00|85787.8|85762.8|85787|85762|85789.9|85764.9|85786|85761|51
1635147010000|2021-10-25 07:30:10|85787.1|85762.1|85787.2|85762.2|85789.8|85764.8|85786.4|85761.4|51
1635147020000|2021-10-25 07:30:20|85787|85762|85792.6|85742.6|85793.7|85763.4|85780.6|85742.4|52
1635147030000|2021-10-25 07:30:30|85793.1|85743.1|85784.3|85759.3|85796.5|85759.6|85781.4|85743.1|47
1635147040000|2021-10-25 07:30:40|85783.3|85758.3|85783.9|85758.9|85785.2|85760.2|85783.3|85758.3|38
1635147050000|2021-10-25 07:30:50|85781.1|85756.1|85782.6|85757.6|85785.7|85760.7|85779.1|85754.1|54
1635147060000|2021-10-25 07:31:00|85782.4|85757.4|85776|85726|85782.5|85757.5|85768.6|85725.4|43
1635147070000|2021-10-25 07:31:10|85776.9|85726.9|85760.4|85735.4|85776.9|85737.8|85759.6|85723.9|62
1635147080000|2021-10-25 07:31:20|85760.3|85735.3|85758.2|85733.2|85761|85736|85758.2|85733.2|36
1635147090000|2021-10-25 07:31:30|85758.4|85733.4|85755.1|85730.1|85770.1|85733.4|85754.1|85720.1|34
1635147100000|2021-10-25 07:31:40|85754.7|85729.7|85752.5|85727.5|85770|85731.6|85752.1|85717.1|40
1635147110000|2021-10-25 07:31:50|85751.9|85726.9|85763.9|85713.9|85766|85727.6|85751.9|85712.6|46
1635147120000|2021-10-25 07:32:00|85762.1|85712.1|85744.5|85719.5|85764.5|85724.3|85743.6|85711|48
1635147130000|2021-10-25 07:32:10|85744.8|85719.8|85741|85716|85745|85720|85741|85716|55
1635147140000|2021-10-25 07:32:20|85740.2|85715.2|85749.3|85699.3|85750.3|85716.6|85735.3|85699.1|47
1635147150000|2021-10-25 07:32:30|85749.8|85699.8|85737|85712|85749.9|85712|85736|85698.6|39
1635147160000|2021-10-25 07:32:40|85737.2|85712.2|85739.6|85714.6|85753.9|85716.5|85734.8|85701.7|54
1635147170000|2021-10-25 07:32:50|85738.8|85713.8|85734.7|85709.7|85751.2|85715.1|85734.2|85700|52
1635147180000|2021-10-25 07:33:00|85735.3|85710.3|85734.9|85709.9|85749|85712.2|85734.7|85695.9|41
1635147190000|2021-10-25 07:33:10|85734.6|85709.6|85737.9|85712.9|85739.9|85714.9|85734.6|85709.6|39
1635147200000|2021-10-25 07:33:20|85737.3|85712.3|85756.3|85731.3|85768|85732.5|85736.5|85703.6|48
1635147210000|2021-10-25 07:33:30|85757|85732|85754.9|85729.9|85757.1|85732.1|85754.3|85729.3|52
1635147220000|2021-10-25 07:33:40|85754.4|85729.4|85762.1|85712.1|85764.6|85729.8|85750.6|85712.1|39
1635147230000|2021-10-25 07:33:50|85762.3|85712.3|85749.1|85724.1|85762.6|85724.8|85747.9|85711.4|36
1635147240000|2021-10-25 07:34:00|85749.4|85724.4|85754.1|85729.1|85755.5|85730.5|85749|85724|54
1635147250000|2021-10-25 07:34:10|85754.7|85729.7|85756.3|85731.3|85768.7|85733.5|85754.7|85718.6|50
1635147260000|2021-10-25 07:34:20|85757.1|85732.1|85753.4|85728.4|85757.9|85732.9|85753.4|85728.4|51
1635147270000|2021-10-25 07:34:30|85753.3|85728.3|85749.7|85724.7|85753.3|85728.3|85748.8|85723.8|34
1635147280000|2021-10-25 07:34:40|85749.9|85724.9|85749.3|85724.3|85751.2|85726.2|85748.7|85723.7|37
1635147290000|2021-10-25 07:34:50|85749|85724|85745.1|85720.1|85759.1|85724.2|85744.7|85708.5|30
1635147300000|2021-10-25 07:35:00|85744.9|85719.9|85739.6|85714.6|85756|85720.3|85739.5|85702.9|48
1635147310000|2021-10-25 07:35:10|85739.9|85714.9|85740.5|85715.5|85741.8|85716.8|85737.8|85712.8|49
1635147320000|2021-10-25 07:35:20|85740.7|85715.7|85749.7|85724.7|85749.8|85724.8|85737.7|85712.7|49
1635147330000|2021-10-25 07:35:30|85749.2|85724.2|85741.3|85716.3|85762.8|85725.5|85739.7|85703.3|50
1635147340000|2021-10-25 07:35:40|85741.5|85716.5|85744.4|85719.4|85744.7|85719.7|85739.8|85714.8|34
1635147350000|2021-10-25 07:35:50|85743.8|85718.8|85741.9|85716.9|85743.9|85718.9|85741.4|85716.4|35
1635147360000|2021-10-25 07:36:00|85742|85717|85741|85716|85745.1|85720.1|85740.2|85715.2|52
1635147370000|2021-10-25 07:36:10|85740.8|85715.8|85738.1|85713.1|85740.8|85715.8|85737.4|85712.4|37
1635147380000|2021-10-25 07:36:20|85738.2|85713.2|85734.3|85709.3|85738.2|85713.2|85732.3|85707.3|58
1635147390000|2021-10-25 07:36:30|85734.4|85709.4|85734.3|85709.3|85735.3|85710.3|85732.9|85707.9|34
1635147400000|2021-10-25 07:36:40|85734.5|85709.5|85732.9|85707.9|85734.5|85709.5|85731.9|85706.9|42
1635147410000|2021-10-25 07:36:50|85733.1|85708.1|85732.6|85707.6|85733.1|85708.1|85730.5|85705.5|45
1635147420000|2021-10-25 07:37:00|85731.8|85706.8|85739.4|85714.4|85739.4|85714.4|85730.5|85705.5|45
1635147430000|2021-10-25 07:37:10|85738.9|85713.9|85734.1|85709.1|85739.3|85714.3|85733.2|85708.2|50
1635147440000|2021-10-25 07:37:20|85734.2|85709.2|85734.2|85709.2|85734.8|85709.8|85731.3|85706.3|42
1635147450000|2021-10-25 07:37:30|85734.3|85709.3|85733.8|85708.8|85734.8|85709.8|85731.7|85706.7|39
1635147460000|2021-10-25 07:37:40|85733.7|85708.7|85731.4|85706.4|85733.7|85708.7|85730.6|85705.6|30
1635147470000|2021-10-25 07:37:50|85731.5|85706.5|85730.6|85705.6|85731.7|85706.7|85730.3|85705.3|26
1635147480000|2021-10-25 07:38:00|85730.7|85705.7|85734.7|85709.7|85735.1|85710.1|85730.6|85705.6|41
1635147490000|2021-10-25 07:38:10|85734.6|85709.6|85734.5|85709.5|85734.6|85709.6|85732.9|85707.9|32
1635147500000|2021-10-25 07:38:20|85734.6|85709.6|85734.3|85709.3|85734.7|85709.7|85731.4|85706.4|44
1635147510000|2021-10-25 07:38:30|85734.2|85709.2|85743.5|85693.5|85744.1|85710|85732.5|85693.2|37
1635147520000|2021-10-25 07:38:40|85743.6|85693.6|85732.2|85707.2|85745.8|85708|85731.2|85693.6|37
1635147530000|2021-10-25 07:38:50|85732.1|85707.1|85741.3|85691.3|85743.1|85707.2|85731.7|85691.2|22
1635147540000|2021-10-25 07:39:00|85741.4|85691.4|85746.9|85696.9|85748.6|85710.6|85729.1|85689.1|49
1635147550000|2021-10-25 07:39:10|85747|85697|85731.7|85706.7|85748.1|85712.2|85731.1|85694.1|43
1635147560000|2021-10-25 07:39:20|85731.8|85706.8|85731.6|85706.6|85732.9|85707.9|85731.2|85706.2|34
1635147570000|2021-10-25 07:39:30|85731.9|85706.9|85744.2|85694.2|85745.1|85709.7|85731.9|85694.2|33
1635147580000|2021-10-25 07:39:40|85744.4|85694.4|85744.1|85694.1|85745.4|85707.2|85732.2|85694.1|25
1635147590000|2021-10-25 07:39:50|85743.8|85693.8|85744.2|85694.2|85745|85695|85743.8|85693.8|27
1635147600000|2021-10-25 07:40:00|85744.1|85694.1|85744.3|85694.3|85751.4|85712.5|85734.7|85693.8|40
1635147610000|2021-10-25 07:40:10|85745.8|85695.8|85729.3|85704.3|85745.8|85704.5|85728.6|85691.4|42
1635147620000|2021-10-25 07:40:20|85729.7|85704.7|85741.8|85691.8|85743.1|85705.9|85729.5|85691.6|23
1635147630000|2021-10-25 07:40:30|85742.1|85692.1|85737|85687|85742.1|85692.1|85735.7|85685.7|25
1635147640000|2021-10-25 07:40:40|85736.7|85686.7|85741.5|85691.5|85741.5|85700.1|85724.4|85686.7|45
1635147650000|2021-10-25 07:40:50|85741.7|85691.7|85726|85701|85741.7|85703.3|85723.5|85686.8|46
1635147660000|2021-10-25 07:41:00|85725.6|85700.6|85725|85700|85727.5|85702.5|85723.9|85698.9|36
1635147670000|2021-10-25 07:41:10|85724.5|85699.5|85722.4|85697.4|85735.8|85699.6|85721.7|85684.9|33
1635147680000|2021-10-25 07:41:20|85722.3|85697.3|85729.1|85679.1|85730.1|85700.1|85718.4|85678.7|41
1635147690000|2021-10-25 07:41:30|85729.3|85679.3|85718.4|85668.4|85729.3|85691.3|85712.7|85667.5|47
1635147700000|2021-10-25 07:41:40|85718.5|85668.5|85707.3|85682.3|85724.4|85682.8|85707.1|85666.6|50
1635147710000|2021-10-25 07:41:50|85707.8|85682.8|85717|85667|85717.9|85682.8|85704.4|85666|44
1635147720000|2021-10-25 07:42:00|85717.4|85667.4|85724.1|85674.1|85724.5|85687.9|85705.5|85667.4|46
1635147730000|2021-10-25 07:42:10|85724.3|85674.3|85716.6|85691.6|85725.3|85691.6|85713|85674.3|34
1635147740000|2021-10-25 07:42:20|85716.4|85691.4|85717.2|85692.2|85718.7|85693.7|85714.2|85689.2|51
1635147750000|2021-10-25 07:42:30|85717.6|85692.6|85725.2|85675.2|85725.5|85692.6|85710.4|85672|31
1635147760000|2021-10-25 07:42:40|85725.1|85675.1|85711.8|85686.8|85726.1|85687.4|85711.8|85673.6|29
1635147770000|2021-10-25 07:42:50|85711.9|85686.9|85709.1|85684.1|85720.1|85686.9|85707.2|85669.5|36
1635147780000|2021-10-25 07:43:00|85709.3|85684.3|85711.1|85686.1|85713|85688|85709.3|85684.3|43
1635147790000|2021-10-25 07:43:10|85710.7|85685.7|85708.9|85683.9|85710.7|85685.7|85708|85683|38
1635147800000|2021-10-25 07:43:20|85709.7|85684.7|85709.9|85684.9|85712.4|85687.4|85708.7|85683.7|37
1635147810000|2021-10-25 07:43:30|85709.7|85684.7|85723.8|85673.8|85725.1|85687|85709.4|85673.5|36
1635147820000|2021-10-25 07:43:40|85711|85686|85715.2|85690.2|85726.8|85690.4|85711|85676.6|29
1635147830000|2021-10-25 07:43:50|85715.3|85690.3|85711.7|85686.7|85715.5|85690.5|85711.3|85686.3|34
1635147840000|2021-10-25 07:44:00|85711.9|85686.9|85728.6|85678.6|85728.7|85690.5|85711.8|85678.6|30
1635147850000|2021-10-25 07:44:10|85728.2|85678.2|85712.3|85687.3|85728.2|85688.3|85711.8|85676.5|31
1635147860000|2021-10-25 07:44:20|85712.2|85687.2|85712|85687|85712.5|85687.5|85711.4|85686.4|29
1635147870000|2021-10-25 07:44:30|85712.6|85687.6|85706|85681|85712.9|85687.9|85706|85681|31
1635147880000|2021-10-25 07:44:40|85704.3|85679.3|85719.6|85669.6|85719.6|85683.6|85700.2|85665|54
1635147890000|2021-10-25 07:44:50|85720.5|85670.5|85716.5|85666.5|85720.5|85682.5|85702.9|85666.2|35
1635147900000|2021-10-25 07:45:00|85716.3|85666.3|85698.9|85673.9|85716.6|85678.7|85698.6|85662.3|39
1635147910000|2021-10-25 07:45:10|85699.2|85674.2|85697.1|85672.1|85699.9|85674.9|85696.4|85671.4|39
1635147920000|2021-10-25 07:45:20|85697.2|85672.2|85697.2|85672.2|85697.7|85672.7|85692.7|85667.7|40
1635147930000|2021-10-25 07:45:30|85697.6|85672.6|85704.3|85679.3|85711.8|85679.5|85696.2|85661.8|48
1635147940000|2021-10-25 07:45:40|85704.1|85679.1|85709.9|85684.9|85720.9|85684.9|85702.7|85665.1|46
1635147950000|2021-10-25 07:45:50|85709.7|85684.7|85715.5|85690.5|85727|85691.9|85709.1|85675.5|42
1635147960000|2021-10-25 07:46:00|85715.7|85690.7|85720.1|85695.1|85721.2|85696.2|85715.1|85690.1|40
1635147970000|2021-10-25 07:46:10|85720.2|85695.2|85717.5|85692.5|85720.7|85695.7|85717.4|85692.4|31
1635147980000|2021-10-25 07:46:20|85717.4|85692.4|85715.2|85690.2|85717.7|85692.7|85712.7|85687.7|46
1635147990000|2021-10-25 07:46:30|85715.6|85690.6|85735.4|85685.4|85735.9|85698.6|85715.2|85685.4|47
1635148000000|2021-10-25 07:46:40|85735.2|85685.2|85730.7|85680.7|85735.2|85695|85719.2|85680|36
1635148010000|2021-10-25 07:46:50|85730.4|85680.4|85734.2|85684.2|85734.3|85696.9|85721.4|85680|25
1635148020000|2021-10-25 07:47:00|85734.1|85684.1|85714.9|85689.9|85734.3|85690.1|85714.2|85677|37
1635148030000|2021-10-25 07:47:10|85715|85690|85731.2|85681.2|85732.2|85692|85714|85677.2|52
1635148040000|2021-10-25 07:47:20|85731.1|85681.1|85730.1|85680.1|85731.3|85681.3|85729.5|85679.5|35
1635148050000|2021-10-25 07:47:30|85730.3|85680.3|85734|85684|85734.4|85697.9|85722.4|85679.9|33
1635148060000|2021-10-25 07:47:40|85733.6|85683.6|85733.8|85683.8|85736.5|85698|85721.7|85682|40
1635148070000|2021-10-25 07:47:50|85734.1|85684.1|85721.7|85696.7|85736.9|85697.9|85720.1|85683.6|37
1635148080000|2021-10-25 07:48:00|85722.1|85697.1|85713.8|85688.8|85731.1|85697.3|85713.8|85681.1|48
1635148090000|2021-10-25 07:48:10|85714|85689|85725.7|85675.7|85725.7|85690|85710.1|85673.9|52
1635148100000|2021-10-25 07:48:20|85713.3|85688.3|85715.2|85690.2|85728.3|85691.9|85712.5|85674.9|33
1635148110000|2021-10-25 07:48:30|85715.5|85690.5|85716.1|85691.1|85716.1|85691.1|85713.9|85688.9|33
1635148120000|2021-10-25 07:48:40|85716.2|85691.2|85730.2|85680.2|85734.5|85698.2|85715.9|85679.3|50
1635148130000|2021-10-25 07:48:50|85717.8|85692.8|85716|85691|85718.7|85693.7|85715.2|85690.2|49
1635148140000|2021-10-25 07:49:00|85716.1|85691.1|85713.7|85688.7|85724.9|85691.1|85712.2|85674.5|32
1635148150000|2021-10-25 07:49:10|85713|85688|85715|85690|85715.6|85690.6|85712.2|85687.2|35
1635148160000|2021-10-25 07:49:20|85715.1|85690.1|85712|85687|85715.2|85690.2|85710.2|85685.2|39
1635148170000|2021-10-25 07:49:30|85712.1|85687.1|85713.1|85688.1|85713.6|85688.6|85711.4|85686.4|34
1635148180000|2021-10-25 07:49:40|85713.3|85688.3|85715.8|85690.8|85715.8|85690.8|85712.9|85687.9|31
1635148190000|2021-10-25 07:49:50|85715.7|85690.7|85713.6|85688.6|85715.7|85690.7|85713.5|85688.5|27
1635148200000|2021-10-25 07:50:00|85713.4|85688.4|85713.5|85688.5|85713.6|85688.6|85712|85687|35
1635148210000|2021-10-25 07:50:10|85713.2|85688.2|85713.2|85688.2|85714.2|85689.2|85712.6|85687.6|37
1635148220000|2021-10-25 07:50:20|85714|85689|85718.5|85693.5|85718.7|85693.7|85714|85689|46
1635148230000|2021-10-25 07:50:30|85717.4|85692.4|85718.7|85693.7|85719|85694|85717.4|85692.4|38
1635148240000|2021-10-25 07:50:40|85719|85694|85719.4|85694.4|85731.9|85695.8|85718.5|85681.7|28
1635148250000|2021-10-25 07:50:50|85720.7|85695.7|85719.5|85694.5|85722|85697|85718.7|85693.7|32
1635148260000|2021-10-25 07:51:00|85719.7|85694.7|85720.1|85695.1|85720.7|85695.7|85718.3|85693.3|31
1635148270000|2021-10-25 07:51:10|85720.2|85695.2|85715.9|85690.9|85720.2|85695.2|85714.5|85689.5|39
1635148280000|2021-10-25 07:51:20|85716.7|85691.7|85715.9|85690.9|85716.7|85691.7|85713.7|85688.7|30
1635148290000|2021-10-25 07:51:30|85715.8|85690.8|85718|85693|85719.2|85694.2|85714.4|85689.4|36
1635148300000|2021-10-25 07:51:40|85718.1|85693.1|85722.6|85697.6|85735.2|85698.2|85717.5|85683|41
1635148310000|2021-10-25 07:51:50|85722.9|85697.9|85729.8|85679.8|85731.2|85697.9|85717.2|85679.8|44
1635148320000|2021-10-25 07:52:00|85729.7|85679.7|85714.7|85689.7|85729.7|85692.7|85714.7|85677.3|51
1635148330000|2021-10-25 07:52:10|85714|85689|85716.7|85691.7|85727|85692.4|85712.9|85674.6|32
1635148340000|2021-10-25 07:52:20|85717.1|85692.1|85720.7|85695.7|85732.5|85696|85717.1|85680.4|39
1635148350000|2021-10-25 07:52:30|85720.6|85695.6|85720.8|85695.8|85722|85697|85720.5|85695.5|34
1635148360000|2021-10-25 07:52:40|85721|85696|85716.6|85691.6|85721.9|85696.9|85716.6|85691.6|32
1635148370000|2021-10-25 07:52:50|85716.3|85691.3|85717.2|85692.2|85719.6|85694.6|85716.3|85691.3|36
1635148380000|2021-10-25 07:53:00|85717.7|85692.7|85718|85693|85718|85693|85716.8|85691.8|32
1635148390000|2021-10-25 07:53:10|85717.8|85692.8|85727.5|85677.5|85727.7|85692.8|85713.7|85676.3|24
1635148400000|2021-10-25 07:53:20|85727.4|85677.4|85726|85676|85727.4|85677.4|85724.6|85674.6|28
1635148410000|2021-10-25 07:53:30|85713.3|85688.3|85713|85688|85713.7|85688.7|85712.9|85687.9|17
1635148420000|2021-10-25 07:53:40|85713.3|85688.3|85718.2|85693.2|85718.5|85693.5|85713|85688|25
1635148430000|2021-10-25 07:53:50|85718.4|85693.4|85713.4|85688.4|85728.7|85693.5|85712.9|85678.3|41
1635148440000|2021-10-25 07:54:00|85713|85688|85704.2|85679.2|85725.5|85688|85703.7|85670|46
1635148450000|2021-10-25 07:54:10|85703.7|85678.7|85710.6|85685.6|85724.5|85686.5|85703.6|85672.1|45
1635148460000|2021-10-25 07:54:20|85710.7|85685.7|85703.9|85678.9|85720.9|85685.7|85703.5|85665.6|50
1635148470000|2021-10-25 07:54:30|85703.8|85678.8|85703.3|85678.3|85719.5|85680.9|85701.5|85665|47
1635148480000|2021-10-25 07:54:40|85703.5|85678.5|85710.6|85685.6|85711.4|85686.4|85703.5|85678.5|48
1635148490000|2021-10-25 07:54:50|85710.5|85685.5|85715.6|85690.6|85716.4|85691.4|85707.7|85682.7|51
1635148500000|2021-10-25 07:55:00|85714.4|85689.4|85713|85688|85715.8|85690.8|85712.4|85687.4|43
1635148510000|2021-10-25 07:55:10|85712.8|85687.8|85713|85688|85714.6|85689.6|85712.6|85687.6|35
1635148520000|2021-10-25 07:55:20|85713.2|85688.2|85713.2|85688.2|85713.8|85688.8|85712.5|85687.5|29
1635148530000|2021-10-25 07:55:30|85713.1|85688.1|85717.9|85692.9|85729.3|85693.5|85712.9|85679|46
1635148540000|2021-10-25 07:55:40|85718|85693|85720.5|85695.5|85733.4|85696|85717.9|85682|41
1635148550000|2021-10-25 07:55:50|85720.7|85695.7|85725.6|85700.6|85738.4|85703.8|85720.5|85684.8|48
1635148560000|2021-10-25 07:56:00|85725.2|85700.2|85730.5|85705.5|85730.6|85705.6|85723|85698|51
1635148570000|2021-10-25 07:56:10|85728.6|85703.6|85735.5|85710.5|85735.5|85710.5|85725.5|85700.5|52
1635148580000|2021-10-25 07:56:20|85734.9|85709.9|85738|85713|85738|85713|85734.2|85709.2|45
1635148590000|2021-10-25 07:56:30|85738.7|85713.7|85739.9|85714.9|85740.3|85715.3|85737.2|85712.2|42
1635148600000|2021-10-25 07:56:40|85739.8|85714.8|85751.6|85726.6|85751.9|85726.9|85739.5|85714.5|50
1635148610000|2021-10-25 07:56:50|85751.2|85726.2|85760.9|85735.9|85772.8|85737.4|85749.9|85721|49
1635148620000|2021-10-25 07:57:00|85761.3|85736.3|85775.2|85725.2|85775.2|85737.5|85759.6|85721.7|39
1635148630000|2021-10-25 07:57:10|85774.8|85724.8|85772.8|85722.8|85778.1|85739.7|85760.1|85721.8|57
1635148640000|2021-10-25 07:57:20|85772.9|85722.9|85776.4|85726.4|85776.4|85726.4|85772.3|85722.3|40
1635148650000|2021-10-25 07:57:30|85777.8|85727.8|85762.4|85737.4|85777.8|85739.1|85761.9|85727.8|33
1635148660000|2021-10-25 07:57:40|85762.5|85737.5|85782.6|85732.6|85784|85746|85762.4|85732.4|45
1635148670000|2021-10-25 07:57:50|85783.1|85733.1|85782.4|85732.4|85783.4|85733.4|85781.5|85731.5|29
1635148680000|2021-10-25 07:58:00|85782.5|85732.5|85782.9|85732.9|85784.3|85734.3|85782.5|85732.5|28
1635148690000|2021-10-25 07:58:10|85783.2|85733.2|85781.9|85731.9|85783.5|85733.5|85781.9|85731.9|27
1635148700000|2021-10-25 07:58:20|85782.1|85732.1|85782.7|85732.7|85782.7|85732.7|85781.8|85731.8|28
1635148710000|2021-10-25 07:58:30|85782.5|85732.5|85782.5|85732.5|85787.3|85750.8|85775.8|85731.6|45
1635148720000|2021-10-25 07:58:40|85782.1|85732.1|85782|85732|85782.5|85732.5|85780.9|85730.9|28
1635148730000|2021-10-25 07:58:50|85781.5|85731.5|85782.3|85732.3|85782.5|85732.5|85780.7|85730.7|24
1635148740000|2021-10-25 07:59:00|85782.2|85732.2|85778.7|85728.7|85782.8|85732.8|85777.8|85727.8|35
1635148750000|2021-10-25 07:59:10|85779|85729|85779.1|85729.1|85779.4|85729.4|85778.3|85728.3|30
1635148760000|2021-10-25 07:59:20|85779.2|85729.2|85784.8|85759.8|85803|85761.6|85771.2|85729.2|49
1635148770000|2021-10-25 07:59:30|85784.5|85759.5|85794.3|85744.3|85794.3|85759.5|85780.5|85733|52
1635148780000|2021-10-25 07:59:40|85794.5|85744.5|85795.2|85745.2|85796.9|85746.9|85794|85744|50
1635148790000|2021-10-25 07:59:50|85796.5|85746.5|85793.6|85743.6|85809.1|85759.1|85793.4|85743.4|62
1635148800000|2021-10-25 08:00:00|85794.2|85744.2|85790.2|85740.2|85794.2|85744.2|85788.6|85738.6|42
1635148810000|2021-10-25 08:00:10|85792.3|85742.3|85786.5|85736.5|85792.3|85742.3|85786.5|85736.5|57
1635148820000|2021-10-25 08:00:20|85786.9|85736.9|85788.1|85738.1|85803.4|85765.5|85781.1|85736.7|53
1635148830000|2021-10-25 08:00:30|85788.6|85738.6|85784.4|85734.4|85788.9|85738.9|85781.4|85731.4|51
1635148840000|2021-10-25 08:00:40|85784.9|85734.9|85787|85737|85787.6|85737.6|85783.1|85733.1|49
1635148850000|2021-10-25 08:00:50|85786.7|85736.7|85807.3|85757.3|85808.9|85758.9|85782|85732|56
1635148860000|2021-10-25 08:01:00|85807.2|85757.2|85807.9|85757.9|85808.3|85769.9|85794.9|85755.8|38
1635148870000|2021-10-25 08:01:10|85808.8|85758.8|85803.3|85753.3|85812.9|85762.9|85802.4|85752.4|59
1635148880000|2021-10-25 08:01:20|85803|85753|85801.6|85751.6|85805.8|85766.2|85789.5|85748.2|55
1635148890000|2021-10-25 08:01:30|85802.6|85752.6|85799|85749|85802.6|85752.6|85798.5|85748.5|52
1635148900000|2021-10-25 08:01:40|85798.9|85748.9|85792.9|85742.9|85799.4|85749.4|85792.7|85742.7|48
1635148910000|2021-10-25 08:01:50|85793|85743|85792.7|85742.7|85793.9|85743.9|85787.7|85737.7|51
1635148920000|2021-10-25 08:02:00|85792.6|85742.6|85775.9|85750.9|85793.8|85751.1|85774.9|85738.2|53
1635148930000|2021-10-25 08:02:10|85776.7|85751.7|85792.9|85742.9|85794.4|85751.7|85774.2|85737.4|42
1635148940000|2021-10-25 08:02:20|85793|85743|85795.1|85745.1|85795.4|85745.4|85791.5|85741.5|52
1635148950000|2021-10-25 08:02:30|85795.2|85745.2|85799.4|85749.4|85799.4|85759.9|85783.8|85744.3|44
1635148960000|2021-10-25 08:02:40|85799|85749|85793.6|85743.6|85800.1|85761.4|85781.5|85743|43
1635148970000|2021-10-25 08:02:50|85792.9|85742.9|85776.9|85751.9|85794.2|85755|85776.5|85740.9|44
1635148980000|2021-10-25 08:03:00|85777|85752|85793|85743|85793.2|85752|85773.6|85735.6|56
1635148990000|2021-10-25 08:03:10|85793.2|85743.2|85787.1|85762.1|85799.3|85762.7|85784.3|85742.4|51
1635149000000|2021-10-25 08:03:20|85787.4|85762.4|85800.6|85750.6|85801.8|85763.1|85787.1|85749.9|39
1635149010000|2021-10-25 08:03:30|85800.8|85750.8|85790.2|85765.2|85804|85765.2|85785.8|85749.1|41
1635149020000|2021-10-25 08:03:40|85791.4|85766.4|85802.2|85752.2|85803.5|85766.5|85790.5|85752.1|30
1635149030000|2021-10-25 08:03:50|85802.6|85752.6|85786.3|85761.3|85802.9|85762.1|85785.7|85748.6|34
1635149040000|2021-10-25 08:04:00|85786.5|85761.5|85789.4|85764.4|85802.7|85765.7|85786.5|85751.9|44
1635149050000|2021-10-25 08:04:10|85789.6|85764.6|85799.2|85749.2|85803.3|85766.4|85789.4|85748.6|45
1635149060000|2021-10-25 08:04:20|85799.3|85749.3|85786.6|85761.6|85799.4|85762.1|85786.1|85748.8|22
1635149070000|2021-10-25 08:04:30|85786.5|85761.5|85808.3|85758.3|85809.5|85769.5|85786.3|85751.9|38
1635149080000|2021-10-25 08:04:40|85808.7|85758.7|85813.2|85763.2|85813.4|85775.5|85799.9|85758.6|25
1635149090000|2021-10-25 08:04:50|85812.6|85762.6|85812.2|85762.2|85812.8|85762.8|85811.7|85761.7|24
1635149100000|2021-10-25 08:05:00|85812.3|85762.3|85812|85762|85812.3|85772.5|85797.5|85758.4|31
1635149110000|2021-10-25 08:05:10|85812.4|85762.4|85817.2|85767.2|85817.7|85776|85799.8|85762.1|59
1635149120000|2021-10-25 08:05:20|85817.1|85767.1|85815.8|85765.8|85818|85779.5|85804.4|85765.4|42
1635149130000|2021-10-25 08:05:30|85815.7|85765.7|85804.1|85779.1|85816.6|85779.5|85803.5|85765.3|33
1635149140000|2021-10-25 08:05:40|85804.2|85779.2|85803.8|85778.8|85805.1|85780.1|85803.5|85778.5|27
1635149150000|2021-10-25 08:05:50|85803.9|85778.9|85816.9|85766.9|85820.3|85781.7|85803.9|85765.5|52
1635149160000|2021-10-25 08:06:00|85817|85767|85822.6|85772.6|85823.2|85773.2|85816.1|85766.1|43
1635149170000|2021-10-25 08:06:10|85822.8|85772.8|85806.1|85781.1|85824.9|85785.4|85806.1|85769|52
1635149180000|2021-10-25 08:06:20|85806.6|85781.6|85804.1|85779.1|85807.8|85782.8|85804.1|85779.1|42
1635149190000|2021-10-25 08:06:30|85803.2|85778.2|85812.7|85762.7|85812.8|85780.7|85799.6|85762.3|44
1635149200000|2021-10-25 08:06:40|85813|85763|85776.2|85751.2|85813.6|85772.8|85776.2|85751.2|66
1635149210000|2021-10-25 08:06:50|85776.3|85751.3|85771.3|85746.3|85785.4|85751.3|85769.3|85734.2|46
1635149220000|2021-10-25 08:07:00|85771.8|85746.8|85771.2|85746.2|85771.9|85746.9|85769.6|85744.6|32
1635149230000|2021-10-25 08:07:10|85770.9|85745.9|85769.9|85744.9|85772.4|85747.4|85768.3|85743.3|37
1635149240000|2021-10-25 08:07:20|85769.7|85744.7|85771.8|85746.8|85773.4|85748.4|85767.1|85742.1|43
1635149250000|2021-10-25 08:07:30|85771.9|85746.9|85768.5|85743.5|85788|85750.5|85768|85725.4|56
1635149260000|2021-10-25 08:07:40|85769.3|85744.3|85787.2|85737.2|85787.2|85748.4|85769.3|85734.8|46
1635149270000|2021-10-25 08:07:50|85786.8|85736.8|85792.8|85742.8|85792.8|85749.5|85772.2|85735.1|41
1635149280000|2021-10-25 08:08:00|85792.3|85742.3|85784|85759|85795.8|85759.2|85782.4|85742|41
1635149290000|2021-10-25 08:08:10|85783.8|85758.8|85793.6|85743.6|85794.4|85758.8|85779.8|85740.7|45
1635149300000|2021-10-25 08:08:20|85793.7|85743.7|85779.7|85754.7|85794.2|85758.1|85778.7|85740.4|35
1635149310000|2021-10-25 08:08:30|85778.2|85753.2|85777.1|85752.1|85779.6|85754.6|85777.1|85752.1|23
1635149320000|2021-10-25 08:08:40|85776.9|85751.9|85791.5|85741.5|85791.7|85754.1|85776.9|85739.9|23
1635149330000|2021-10-25 08:08:50|85792.2|85742.2|85788.8|85738.8|85797|85759.8|85783.4|85737|36
1635149340000|2021-10-25 08:09:00|85788.2|85738.2|85769.2|85744.2|85788.5|85746.2|85769|85733.9|35
1635149350000|2021-10-25 08:09:10|85769.5|85744.5|85777.9|85727.9|85780.8|85745.4|85767|85727.9|45
1635149360000|2021-10-25 08:09:20|85777.5|85727.5|85768.8|85743.8|85780|85743.8|85767.5|85725.1|39
1635149370000|2021-10-25 08:09:30|85769|85744|85793.3|85743.3|85795.7|85759.6|85768.4|85742.9|50
1635149380000|2021-10-25 08:09:40|85795.1|85745.1|85784.4|85759.4|85796.9|85759.7|85783.7|85744.2|38
1635149390000|2021-10-25 08:09:50|85784.2|85759.2|85782.9|85757.9|85794.6|85759.5|85781|85744.2|40
1635149400000|2021-10-25 08:10:00|85782.8|85757.8|85778.9|85753.9|85783.6|85758.6|85778.6|85753.6|40
1635149410000|2021-10-25 08:10:10|85778.8|85753.8|85784.1|85759.1|85784.3|85759.3|85778.8|85753.8|52
1635149420000|2021-10-25 08:10:20|85784|85759|85794.9|85769.9|85795.7|85770.7|85781.9|85756.9|54
1635149430000|2021-10-25 08:10:30|85795.2|85770.2|85784.1|85759.1|85795.4|85770.4|85783.7|85758.7|46
1635149440000|2021-10-25 08:10:40|85783.9|85758.9|85784.2|85759.2|85784.8|85759.8|85782.1|85757.1|34
1635149450000|2021-10-25 08:10:50|85784.4|85759.4|85783.6|85758.6|85784.4|85759.4|85781.8|85756.8|43
1635149460000|2021-10-25 08:11:00|85781.9|85756.9|85771.6|85746.6|85783|85758|85771.3|85746.3|58
1635149470000|2021-10-25 08:11:10|85771.4|85746.4|85786.5|85761.5|85787.3|85762.3|85770.4|85745.4|50
1635149480000|2021-10-25 08:11:20|85786.4|85761.4|85786.8|85761.8|85787|85762|85785|85760|35
1635149490000|2021-10-25 08:11:30|85786.4|85761.4|85782.5|85757.5|85786.8|85761.8|85781.2|85756.2|31
1635149500000|2021-10-25 08:11:40|85782.4|85757.4|85781.8|85756.8|85798.5|85761.8|85780.7|85746.4|45
1635149510000|2021-10-25 08:11:50|85781.5|85756.5|85778.8|85753.8|85781.5|85756.5|85774.9|85749.9|37
1635149520000|2021-10-25 08:12:00|85778.6|85753.6|85779.2|85754.2|85779.6|85754.6|85770.9|85745.9|42
1635149530000|2021-10-25 08:12:10|85779.7|85754.7|85768.2|85743.2|85779.8|85754.8|85768.2|85743.2|42
1635149540000|2021-10-25 08:12:20|85768.6|85743.6|85779.4|85754.4|85779.6|85754.6|85766.3|85741.3|44
1635149550000|2021-10-25 08:12:30|85780.9|85755.9|85790.4|85765.4|85790.4|85765.4|85780.7|85755.7|47
1635149560000|2021-10-25 08:12:40|85789.8|85764.8|85797.2|85772.2|85797.2|85772.2|85789.8|85764.8|49
1635149570000|2021-10-25 08:12:50|85794.8|85769.8|85791.4|85766.4|85797.5|85772.5|85790.8|85765.8|43
1635149580000|2021-10-25 08:13:00|85792.1|85767.1|85803.6|85778.6|85813|85778.8|85792.1|85763|56
1635149590000|2021-10-25 08:13:10|85803.8|85778.8|85804|85779|85804.4|85779.4|85801.7|85776.7|37
1635149600000|2021-10-25 08:13:20|85804.2|85779.2|85803.5|85778.5|85804.6|85779.6|85802.5|85777.5|25
1635149610000|2021-10-25 08:13:30|85803.6|85778.6|85804.4|85779.4|85805.5|85780.5|85801.3|85776.3|41
1635149620000|2021-10-25 08:13:40|85804.6|85779.6|85804.7|85779.7|85820.3|85782.4|85804.3|85765.8|43
1635149630000|2021-10-25 08:13:50|85804.6|85779.6|85805.4|85780.4|85806.5|85781.5|85804.6|85779.6|32
1635149640000|2021-10-25 08:14:00|85805.2|85780.2|85815.4|85765.4|85816.6|85781.2|85804.2|85765.3|34
1635149650000|2021-10-25 08:14:10|85815.3|85765.3|85800.5|85775.5|85815.4|85779.3|85799.9|85763.2|45
1635149660000|2021-10-25 08:14:20|85801.6|85776.6|85798.5|85773.5|85802.1|85777.1|85797.5|85772.5|31
1635149670000|2021-10-25 08:14:30|85799.2|85774.2|85792|85767|85799.2|85774.2|85790.2|85765.2|49
1635149680000|2021-10-25 08:14:40|85792.7|85767.7|85794.3|85769.3|85796.1|85771.1|85792.5|85767.5|36
1635149690000|2021-10-25 08:14:50|85794.1|85769.1|85795.3|85770.3|85796|85771|85794|85769|30
1635149700000|2021-10-25 08:15:00|85795.5|85770.5|85798.7|85773.7|85800.3|85775.3|85795.4|85770.4|43
1635149710000|2021-10-25 08:15:10|85798.4|85773.4|85791|85766|85799.6|85774.6|85791|85766|43
1635149720000|2021-10-25 08:15:20|85793.8|85768.8|85788.7|85763.7|85793.8|85768.8|85788|85763|50
1635149730000|2021-10-25 08:15:30|85788.6|85763.6|85790.7|85765.7|85791.6|85766.6|85785.2|85760.2|37
1635149740000|2021-10-25 08:15:40|85790.6|85765.6|85794.1|85769.1|85794.5|85769.5|85790|85765|40
1635149750000|2021-10-25 08:15:50|85794.2|85769.2|85793.7|85768.7|85795.1|85770.1|85792.4|85767.4|42
1635149760000|2021-10-25 08:16:00|85793.3|85768.3|85791.8|85766.8|85793.4|85768.4|85791.8|85766.8|31
1635149770000|2021-10-25 08:16:10|85791.4|85766.4|85789.3|85764.3|85791.8|85766.8|85787.6|85762.6|37
1635149780000|2021-10-25 08:16:20|85789.6|85764.6|85784.5|85759.5|85789.6|85764.6|85783.1|85758.1|48
1635149790000|2021-10-25 08:16:30|85784|85759|85789.2|85764.2|85789.6|85764.6|85783.8|85758.8|49
1635149800000|2021-10-25 08:16:40|85791|85766|85784.6|85759.6|85791|85766|85784.2|85759.2|42
1635149810000|2021-10-25 08:16:50|85784.8|85759.8|85785.2|85760.2|85785.8|85760.8|85784.1|85759.1|31
1635149820000|2021-10-25 08:17:00|85785.5|85760.5|85782.7|85757.7|85785.6|85760.6|85781.1|85756.1|36
1635149830000|2021-10-25 08:17:10|85782.5|85757.5|85785.8|85760.8|85786.3|85761.3|85782.3|85757.3|31
1635149840000|2021-10-25 08:17:20|85786|85761|85784.9|85759.9|85787|85762|85784.9|85759.9|40
1635149850000|2021-10-25 08:17:30|85786|85761|85795.7|85770.7|85795.7|85770.7|85786|85761|57
1635149860000|2021-10-25 08:17:40|85795.8|85770.8|85800.7|85775.7|85811.6|85775.8|85795.8|85760.6|50
1635149870000|2021-10-25 08:17:50|85800.3|85775.3|85798.9|85773.9|85800.8|85775.8|85796.1|85771.1|48
1635149880000|2021-10-25 08:18:00|85799.5|85774.5|85802.5|85777.5|85802.9|85777.9|85798.9|85773.9|47
1635149890000|2021-10-25 08:18:10|85802.6|85777.6|85799.9|85774.9|85802.6|85777.6|85798.9|85773.9|48
1635149900000|2021-10-25 08:18:20|85800.2|85775.2|85804.7|85779.7|85816|85780.8|85799.9|85766|61
1635149910000|2021-10-25 08:18:30|85804.6|85779.6|85803.3|85778.3|85804.8|85779.8|85802.6|85777.6|38
1635149920000|2021-10-25 08:18:40|85803.6|85778.6|85804.2|85779.2|85818.9|85780.9|85801.3|85764.7|50
1635149930000|2021-10-25 08:18:50|85804.6|85779.6|85802.7|85777.7|85804.8|85779.8|85802.7|85777.7|39
1635149940000|2021-10-25 08:19:00|85802.6|85777.6|85802.8|85777.8|85803.5|85778.5|85801.5|85776.5|34
1635149950000|2021-10-25 08:19:10|85803|85778|85813.5|85763.5|85813.8|85779|85800.8|85762.7|36
1635149960000|2021-10-25 08:19:20|85811.7|85761.7|85810.6|85760.6|85811.7|85774.8|85796.3|85759.4|46
1635149970000|2021-10-25 08:19:30|85810.8|85760.8|85809.4|85759.4|85810.8|85760.8|85805.7|85755.7|37
1635149980000|2021-10-25 08:19:40|85809.5|85759.5|85808.9|85758.9|85810.3|85760.3|85808.4|85758.4|31
1635149990000|2021-10-25 08:19:50|85808.7|85758.7|85808.3|85758.3|85809.6|85759.6|85808.3|85758.3|23
1635150000000|2021-10-25 08:20:00|85808.1|85758.1|85808.3|85758.3|85809.3|85759.3|85808.1|85758.1|20
1635150010000|2021-10-25 08:20:10|85808.6|85758.6|85809|85759|85809.2|85759.2|85808.1|85758.1|27
1635150020000|2021-10-25 08:20:20|85808.9|85758.9|85809.2|85759.2|85809.9|85759.9|85807.6|85757.6|22
1635150030000|2021-10-25 08:20:30|85808.9|85758.9|85808.5|85758.5|85810|85772.6|85797|85758.3|35
1635150040000|2021-10-25 08:20:40|85808.7|85758.7|85813.3|85763.3|85814.4|85776.3|85799|85758.2|40
1635150050000|2021-10-25 08:20:50|85813.5|85763.5|85800.8|85775.8|85814.3|85775.8|85800|85762.7|33
1635150060000|2021-10-25 08:21:00|85800.7|85775.7|85799.7|85774.7|85802.8|85777.8|85798.4|85773.4|51
1635150070000|2021-10-25 08:21:10|85799.9|85774.9|85796.3|85771.3|85799.9|85774.9|85796.3|85771.3|49
1635150080000|2021-10-25 08:21:20|85796.1|85771.1|85795.9|85770.9|85797.4|85772.4|85795|85770|25
1635150090000|2021-10-25 08:21:30|85796.2|85771.2|85791|85766|85804|85771.6|85789.5|85753.2|46
1635150100000|2021-10-25 08:21:40|85790.7|85765.7|85787.9|85762.9|85804.2|85767.7|85786.2|85752.2|43
1635150110000|2021-10-25 08:21:50|85788.1|85763.1|85786.9|85761.9|85801.2|85764.4|85786|85751.2|23
1635150120000|2021-10-25 08:22:00|85787.2|85762.2|85784.8|85759.8|85787.2|85762.2|85783.6|85758.6|26
1635150130000|2021-10-25 08:22:10|85785.1|85760.1|85783.7|85758.7|85785.2|85760.2|85782.2|85757.2|35
1635150140000|2021-10-25 08:22:20|85783|85758|85805|85755|85805.5|85767|85782.2|85751.3|40
1635150150000|2021-10-25 08:22:30|85793.5|85768.5|85794.7|85769.7|85795.7|85770.7|85791.5|85766.5|50
1635150160000|2021-10-25 08:22:40|85794.8|85769.8|85794.1|85769.1|85795.1|85770.1|85792.6|85767.6|38
1635150170000|2021-10-25 08:22:50|85794.5|85769.5|85795.5|85770.5|85796.9|85771.9|85794.2|85769.2|45
1635150180000|2021-10-25 08:23:00|85795.9|85770.9|85803.9|85778.9|85804.5|85779.5|85795.9|85770.9|50
1635150190000|2021-10-25 08:23:10|85804.7|85779.7|85805.8|85780.8|85807.1|85782.1|85803.3|85778.3|42
1635150200000|2021-10-25 08:23:20|85806.1|85781.1|85811.2|85786.2|85812.1|85787.1|85806.1|85781.1|47
1635150210000|2021-10-25 08:23:30|85811.6|85786.6|85815.7|85790.7|85817.5|85792.5|85811.6|85786.6|56
1635150220000|2021-10-25 08:23:40|85814.8|85789.8|85814.8|85789.8|85816.2|85791.2|85814.1|85789.1|43
1635150230000|2021-10-25 08:23:50|85814.9|85789.9|85815.4|85790.4|85816.7|85791.7|85814.5|85789.5|31
1635150240000|2021-10-25 08:24:00|85815.8|85790.8|85812.4|85787.4|85822.2|85797.2|85812.3|85787.3|54
1635150250000|2021-10-25 08:24:10|85812.8|85787.8|85819.8|85794.8|85822|85797|85812.8|85787.8|46
1635150260000|2021-10-25 08:24:20|85819.2|85794.2|85823.5|85798.5|85823.6|85798.6|85819.2|85794.2|46
1635150270000|2021-10-25 08:24:30|85823.3|85798.3|85837.4|85787.4|85839.6|85802.4|85822.2|85787|41
1635150280000|2021-10-25 08:24:40|85837.3|85787.3|85831.9|85806.9|85839.6|85808.3|85824.6|85787.3|43
1635150290000|2021-10-25 08:24:50|85831.5|85806.5|85831.4|85806.4|85832.2|85807.2|85831.1|85806.1|30
1635150300000|2021-10-25 08:25:00|85831.6|85806.6|85823.4|85798.4|85832|85807|85822.8|85797.8|45
1635150310000|2021-10-25 08:25:10|85823.5|85798.5|85820.3|85795.3|85824.1|85799.1|85820.1|85795.1|48
1635150320000|2021-10-25 08:25:20|85820.2|85795.2|85822.3|85797.3|85825.5|85800.5|85819.7|85794.7|63
1635150330000|2021-10-25 08:25:30|85822.8|85797.8|85824.5|85774.5|85825.9|85798.2|85812.3|85774|45
1635150340000|2021-10-25 08:25:40|85825.3|85775.3|85810.3|85785.3|85825.5|85787.7|85808.9|85773.8|35
1635150350000|2021-10-25 08:25:50|85810.2|85785.2|85807.8|85782.8|85812.2|85787.2|85807.3|85782.3|32
1635150360000|2021-10-25 08:26:00|85808.6|85783.6|85817.2|85767.2|85817.6|85787.1|85804.3|85767.1|57
1635150370000|2021-10-25 08:26:10|85815.7|85765.7|85810.7|85760.7|85816.1|85772.1|85793|85756.3|59
1635150380000|2021-10-25 08:26:20|85811.1|85761.1|85794.4|85769.4|85816.8|85779.4|85793.6|85760|60
1635150390000|2021-10-25 08:26:30|85792.8|85767.8|85806.2|85756.2|85807|85769.8|85792.8|85754.9|40
1635150400000|2021-10-25 08:26:40|85806.6|85756.6|85811|85761|85812.5|85775|85788.7|85754.1|51
1635150410000|2021-10-25 08:26:50|85811.7|85761.7|85804.9|85779.9|85816.1|85780.6|85798.8|85761.6|51
1635150420000|2021-10-25 08:27:00|85805.5|85780.5|85817.9|85767.9|85817.9|85783.1|85804.4|85766.3|53
1635150430000|2021-10-25 08:27:10|85818|85768|85816|85791|85820.1|85791.2|85806.9|85767.7|42
1635150440000|2021-10-25 08:27:20|85816.4|85791.4|85813.5|85788.5|85826.4|85794.9|85812.3|85776|47
1635150450000|2021-10-25 08:27:30|85812.6|85787.6|85817.8|85792.8|85819.4|85794.4|85811.4|85786.4|51
1635150460000|2021-10-25 08:27:40|85817.9|85792.9|85819.9|85794.9|85821.9|85796.9|85817.9|85792.9|33
1635150470000|2021-10-25 08:27:50|85820.1|85795.1|85823.2|85798.2|85823.6|85798.6|85819.7|85794.7|38
1635150480000|2021-10-25 08:28:00|85822.4|85797.4|85822.5|85797.5|85822.9|85797.9|85821.5|85796.5|31
1635150490000|2021-10-25 08:28:10|85821.9|85796.9|85826|85801|85826.3|85801.3|85821.9|85796.9|47
1635150500000|2021-10-25 08:28:20|85826.1|85801.1|85826.2|85801.2|85827.9|85802.9|85824.6|85799.6|44
1635150510000|2021-10-25 08:28:30|85826.4|85801.4|85826.6|85801.6|85827.1|85802.1|85825.9|85800.9|31
1635150520000|2021-10-25 08:28:40|85826.5|85801.5|85827.7|85802.7|85829|85804|85826.2|85801.2|26
1635150530000|2021-10-25 08:28:50|85826.8|85801.8|85843|85793|85843.6|85804.1|85822.1|85784.4|63
1635150540000|2021-10-25 08:29:00|85831.3|85806.3|85827.1|85802.1|85841.1|85806.3|85826.3|85789.9|52
1635150550000|2021-10-25 08:29:10|85827.2|85802.2|85833.8|85808.8|85846.7|85809.4|85827.2|85795.2|41
1635150560000|2021-10-25 08:29:20|85833.4|85808.4|85831.9|85806.9|85847.6|85809.1|85830.9|85794.6|53
1635150570000|2021-10-25 08:29:30|85832.5|85807.5|85840.2|85815.2|85851.4|85815.2|85832.5|85798.6|42
1635150580000|2021-10-25 08:29:40|85853.6|85803.6|85840.9|85815.9|85854.1|85817.1|85838.8|85801.8|46
1635150590000|2021-10-25 08:29:50|85840.6|85815.6|85857.9|85807.9|85858.6|85815.7|85839.2|85803.5|48
1635150600000|2021-10-25 08:30:00|85858.1|85808.1|85858.7|85808.7|85860.3|85810.3|85856.5|85806.5|50
1635150610000|2021-10-25 08:30:10|85858.9|85808.9|85857.3|85807.3|85858.9|85808.9|85857.2|85807.2|30
1635150620000|2021-10-25 08:30:20|85857.2|85807.2|85851.8|85801.8|85857.2|85815.5|85837.7|85800.8|45
1635150630000|2021-10-25 08:30:30|85851.5|85801.5|85851|85801|85852.2|85802.2|85850.8|85800.8|40
1635150640000|2021-10-25 08:30:40|85851.1|85801.1|85855.5|85805.5|85855.5|85805.5|85850.4|85800.4|41
1635150650000|2021-10-25 08:30:50|85853.9|85803.9|85855.1|85805.1|85855.8|85805.8|85853.8|85803.8|28
1635150660000|2021-10-25 08:31:00|85855.6|85805.6|85861.6|85811.6|85863.9|85822.2|85845.2|85805.6|52
1635150670000|2021-10-25 08:31:10|85861.4|85811.4|85862.6|85812.6|85862.8|85825.3|85849.9|85806.8|44
1635150680000|2021-10-25 08:31:20|85863|85813|85861.4|85811.4|85864.7|85827.4|85852|85811.4|48
1635150690000|2021-10-25 08:31:30|85861.1|85811.1|85859|85809|85861.7|85822.1|85847.1|85807.6|49
1635150700000|2021-10-25 08:31:40|85858.7|85808.7|85858.9|85808.9|85861|85811|85858.6|85808.6|34
1635150710000|2021-10-25 08:31:50|85859.2|85809.2|85852.3|85827.3|85863.3|85827.3|85850.3|85809.2|46
1635150720000|2021-10-25 08:32:00|85851.8|85826.8|85865.6|85815.6|85866.5|85831.8|85851.8|85815.3|56
1635150730000|2021-10-25 08:32:10|85855.5|85830.5|85869.8|85819.8|85870.5|85830.5|85853.3|85814.9|31
1635150740000|2021-10-25 08:32:20|85869.4|85819.4|85856.4|85831.4|85869.7|85833.3|85855.7|85819.4|38
1635150750000|2021-10-25 08:32:30|85856.3|85831.3|85852.9|85827.9|85856.3|85831.3|85852.7|85827.7|43
1635150760000|2021-10-25 08:32:40|85852.6|85827.6|85862.4|85812.4|85864|85827.6|85849.5|85812.2|25
1635150770000|2021-10-25 08:32:50|85850.4|85825.4|85862.5|85812.5|85865.8|85826.4|85849.3|85812.5|34
1635150780000|2021-10-25 08:33:00|85850|85825|85862.6|85812.6|85862.8|85825.9|85848.6|85810.7|26
1635150790000|2021-10-25 08:33:10|85862.3|85812.3|85852.5|85827.5|85862.3|85828.3|85849.2|85812.2|25
1635150800000|2021-10-25 08:33:20|85851.2|85826.2|85852.2|85827.2|85853.3|85828.3|85850.5|85825.5|32
1635150810000|2021-10-25 08:33:30|85852.3|85827.3|85854.3|85829.3|85855.7|85830.7|85852.3|85827.3|31
1635150820000|2021-10-25 08:33:40|85854|85829|85852.7|85827.7|85864.8|85829.7|85850.3|85813.2|36
1635150830000|2021-10-25 08:33:50|85853.8|85828.8|85857.1|85832.1|85868.6|85834.2|85853.8|85817.7|42
1635150840000|2021-10-25 08:34:00|85856.4|85831.4|85852.1|85827.1|85857|85832|85851.6|85826.6|45
1635150850000|2021-10-25 08:34:10|85851.4|85826.4|85868.3|85818.3|85868.8|85831.9|85850.7|85818.3|47
1635150860000|2021-10-25 08:34:20|85868.4|85818.4|85862.2|85812.2|85869.1|85828.9|85853.2|85811.4|39
1635150870000|2021-10-25 08:34:30|85862.1|85812.1|85866|85816|85867.7|85830.8|85850.1|85812.1|53
1635150880000|2021-10-25 08:34:40|85866.1|85816.1|85858.5|85833.5|85869|85833.5|85856.5|85814.7|30
1635150890000|2021-10-25 08:34:50|85858.3|85833.3|85857.8|85832.8|85858.6|85833.6|85856.1|85831.1|42
1635150900000|2021-10-25 08:35:00|85857.7|85832.7|85859.7|85834.7|85861|85836|85857.3|85832.3|35
1635150910000|2021-10-25 08:35:10|85859.9|85834.9|85861.8|85836.8|85878.5|85841.1|85859.5|85823.5|35
1635150920000|2021-10-25 08:35:20|85862.8|85837.8|85868.8|85818.8|85869.4|85838|85857.4|85818.7|38
1635150930000|2021-10-25 08:35:30|85869.9|85819.9|85873|85823|85876|85836.9|85860.7|85819.9|48
1635150940000|2021-10-25 08:35:40|85873.1|85823.1|85866.5|85841.5|85878.7|85841.5|85862.4|85822.8|52
1635150950000|2021-10-25 08:35:50|85866.2|85841.2|85872.7|85847.7|85872.7|85847.7|85866|85841|53
1635150960000|2021-10-25 08:36:00|85874|85849|85892.3|85842.3|85892.3|85854.1|85873.1|85842.3|55
1635150970000|2021-10-25 08:36:10|85892.9|85842.9|85882.4|85857.4|85897.4|85860.2|85881.1|85842.9|48
1635150980000|2021-10-25 08:36:20|85881.9|85856.9|85880.2|85855.2|85882.2|85857.2|85880|85855|42
1635150990000|2021-10-25 08:36:30|85880.4|85855.4|85877.4|85852.4|85891.3|85855.6|85877.4|85839.7|34
1635151000000|2021-10-25 08:36:40|85877.2|85852.2|85879.4|85854.4|85880|85855|85877|85852|37
1635151010000|2021-10-25 08:36:50|85878.1|85853.1|85881.2|85856.2|85894.5|85857.4|85874.1|85836.1|53
1635151020000|2021-10-25 08:37:00|85880.9|85855.9|85873.1|85848.1|85895.7|85856.7|85872.5|85830.7|65
1635151030000|2021-10-25 08:37:10|85873.3|85848.3|85880.5|85830.5|85884.9|85849.3|85869.8|85830.5|56
1635151040000|2021-10-25 08:37:20|85880.9|85830.9|85880.6|85830.6|85880.9|85844.7|85866.9|85829.9|41
1635151050000|2021-10-25 08:37:30|85880.5|85830.5|85887.3|85837.3|85887.4|85852.2|85873.3|85830.5|32
1635151060000|2021-10-25 08:37:40|85887.8|85837.8|85893.1|85843.1|85894.3|85844.3|85887.5|85837.5|53
1635151070000|2021-10-25 08:37:50|85892.9|85842.9|85897.3|85847.3|85897.9|85847.9|85890.4|85840.4|37
1635151080000|2021-10-25 08:38:00|85897.4|85847.4|85894.9|85844.9|85897.7|85847.7|85893.2|85843.2|29
1635151090000|2021-10-25 08:38:10|85895.2|85845.2|85880.1|85855.1|85895.2|85855.8|85880|85843.7|27
1635151100000|2021-10-25 08:38:20|85880.5|85855.5|85883.9|85858.9|85899.1|85859.8|85878.7|85844.3|42
1635151110000|2021-10-25 08:38:30|85882.7|85857.7|85894.5|85844.5|85895|85859.1|85880.5|85843|47
1635151120000|2021-10-25 08:38:40|85895.2|85845.2|85895.1|85845.1|85895.2|85845.2|85893.7|85843.7|23
1635151130000|2021-10-25 08:38:50|85895.3|85845.3|85891.5|85841.5|85895.3|85854.2|85876.1|85840.6|41
1635151140000|2021-10-25 08:39:00|85890.6|85840.6|85894.3|85844.3|85894.3|85857.7|85875.3|85837.7|56
1635151150000|2021-10-25 08:39:10|85894.4|85844.4|85890.4|85840.4|85894.4|85858.2|85878|85839.3|50
1635151160000|2021-10-25 08:39:20|85890.2|85840.2|85877|85852|85890.9|85852|85875.5|85838.2|43
1635151170000|2021-10-25 08:39:30|85876.5|85851.5|85900.1|85850.1|85900.1|85852.1|85876|85838.8|39
1635151180000|2021-10-25 08:39:40|85899.5|85849.5|85900.7|85850.7|85900.7|85850.7|85897.8|85847.8|42
1635151190000|2021-10-25 08:39:50|85899.9|85849.9|85898.4|85848.4|85900.3|85850.3|85896.4|85846.4|48
1635151200000|2021-10-25 08:40:00|85898.7|85848.7|85905.1|85855.1|85906|85856|85898.2|85848.2|50
1635151210000|2021-10-25 08:40:10|85904.3|85854.3|85902.9|85852.9|85905.7|85855.7|85902.9|85852.9|22
1635151220000|2021-10-25 08:40:20|85902.8|85852.8|85905.6|85855.6|85905.8|85855.8|85902.1|85852.1|34
1635151230000|2021-10-25 08:40:30|85906.1|85856.1|85905.7|85855.7|85906.7|85856.7|85905|85855|33
1635151240000|2021-10-25 08:40:40|85905|85855|85909.9|85859.9|85913.6|85863.6|85904.7|85854.7|52
1635151250000|2021-10-25 08:40:50|85910|85860|85900|85850|85910|85860|85899.5|85849.5|47
1635151260000|2021-10-25 08:41:00|85899.8|85849.8|85902.4|85852.4|85902.5|85852.5|85899.5|85849.5|42
1635151270000|2021-10-25 08:41:10|85902.5|85852.5|85901.6|85851.6|85904.2|85854.2|85901.5|85851.5|39
1635151280000|2021-10-25 08:41:20|85901.5|85851.5|85897.4|85847.4|85902.3|85852.3|85895.5|85845.5|48
1635151290000|2021-10-25 08:41:30|85897.2|85847.2|85893|85843|85897.9|85847.9|85892.8|85842.8|40
1635151300000|2021-10-25 08:41:40|85892.8|85842.8|85885.3|85835.3|85901.7|85864.3|85873.5|85835.3|58
1635151310000|2021-10-25 08:41:50|85884.9|85834.9|85879|85854|85887.3|85854.6|85874.3|85834.9|46
1635151320000|2021-10-25 08:42:00|85878.3|85853.3|85881.2|85831.2|85886.8|85854.2|85877.4|85831.2|45
1635151330000|2021-10-25 08:42:10|85881.4|85831.4|85869.4|85844.4|85882.1|85844.4|85866.5|85828.1|40
1635151340000|2021-10-25 08:42:20|85870|85845|85874.1|85849.1|85885.4|85849.6|85869|85835.3|46
1635151350000|2021-10-25 08:42:30|85874.2|85849.2|85884.6|85834.6|85884.6|85849.2|85870.2|85832.8|32
1635151360000|2021-10-25 08:42:40|85886.6|85836.6|85891|85841|85891|85852.3|85874|85836.6|45
1635151370000|2021-10-25 08:42:50|85891.1|85841.1|85892.5|85842.5|85892.8|85854|85878.2|85840.4|36
1635151380000|2021-10-25 08:43:00|85892.7|85842.7|85894.7|85844.7|85896.4|85857.8|85882.1|85841.5|45
1635151390000|2021-10-25 08:43:10|85895.5|85845.5|85894.6|85844.6|85896.1|85846.1|85894.6|85844.6|31
1635151400000|2021-10-25 08:43:20|85895.1|85845.1|85897.5|85847.5|85897.5|85847.5|85894.6|85844.6|36
1635151410000|2021-10-25 08:43:30|85897|85847|85896.4|85846.4|85897.1|85847.1|85893|85843|39
1635151420000|2021-10-25 08:43:40|85896.2|85846.2|85896.7|85846.7|85897.2|85847.2|85896.1|85846.1|24
1635151430000|2021-10-25 08:43:50|85896.5|85846.5|85899.6|85849.6|85900.2|85850.2|85896.3|85846.3|41
1635151440000|2021-10-25 08:44:00|85899.8|85849.8|85885.4|85835.4|85900.3|85850.3|85885.4|85835.4|54
1635151450000|2021-10-25 08:44:10|85886.7|85836.7|85886.6|85836.6|85887.5|85849.2|85873.6|85835.5|49
1635151460000|2021-10-25 08:44:20|85887|85837|85889|85839|85891.2|85841.2|85885.3|85835.3|49
1635151470000|2021-10-25 08:44:30|85889.1|85839.1|85893.1|85843.1|85894.4|85844.4|85886.5|85836.5|49
1635151480000|2021-10-25 08:44:40|85893.3|85843.3|85891.9|85841.9|85893.7|85843.7|85891.9|85841.9|35
1635151490000|2021-10-25 08:44:50|85892.5|85842.5|85901.6|85851.6|85902.1|85865.4|85884.5|85841.8|50
1635151500000|2021-10-25 08:45:00|85901.5|85851.5|85906.2|85856.2|85908.3|85870.1|85888.1|85851.4|61
1635151510000|2021-10-25 08:45:10|85906.5|85856.5|85890.2|85865.2|85906.9|85871.9|85887.9|85856.1|61
1635151520000|2021-10-25 08:45:20|85890.3|85865.3|85882.7|85857.7|85898.7|85866.7|85882.6|85845.3|60
1635151530000|2021-10-25 08:45:30|85882.9|85857.9|85883.2|85858.2|85896.2|85858.8|85881.1|85844.3|52
1635151540000|2021-10-25 08:45:40|85895.8|85845.8|85898.2|85848.2|85900|85850|85894.3|85844.3|39
1635151550000|2021-10-25 08:45:50|85898.5|85848.5|85898.7|85848.7|85899.7|85849.7|85895.4|85845.4|39
1635151560000|2021-10-25 08:46:00|85898.4|85848.4|85890.7|85865.7|85908.1|85868.2|85890.7|85847.8|45
1635151570000|2021-10-25 08:46:10|85890.8|85865.8|85898.2|85848.2|85899.1|85865.8|85887.2|85847.3|53
1635151580000|2021-10-25 08:46:20|85898.1|85848.1|85898.7|85848.7|85899.6|85861.2|85884.8|85847.2|44
1635151590000|2021-10-25 08:46:30|85899.2|85849.2|85897.9|85847.9|85899.2|85849.2|85897.6|85847.6|29
1635151600000|2021-10-25 08:46:40|85898|85848|85878.6|85853.6|85898.2|85856|85875.8|85840|52
1635151610000|2021-10-25 08:46:50|85879.1|85854.1|85879.3|85854.3|85880.7|85855.7|85878.8|85853.8|30
1635151620000|2021-10-25 08:47:00|85879.1|85854.1|85877.8|85852.8|85879.9|85854.9|85877.8|85852.8|30
1635151630000|2021-10-25 08:47:10|85878.2|85853.2|85868.8|85843.8|85883.5|85854.7|85868.8|85830.7|51
1635151640000|2021-10-25 08:47:20|85869.2|85844.2|85878.8|85828.8|85881.6|85844.2|85866.3|85828.8|50
1635151650000|2021-10-25 08:47:30|85879.1|85829.1|85880.3|85830.3|85881.9|85842.7|85866.5|85827.4|49
1635151660000|2021-10-25 08:47:40|85880.4|85830.4|85874.6|85824.6|85880.4|85839.2|85862.7|85824.4|44
1635151670000|2021-10-25 08:47:50|85875.1|85825.1|85877|85827|85878.1|85828.1|85874.9|85824.9|43
1635151680000|2021-10-25 08:48:00|85876.8|85826.8|85874.1|85824.1|85876.9|85826.9|85874.1|85824.1|20
1635151690000|2021-10-25 08:48:10|85872.7|85822.7|85875|85825|85875.1|85837.3|85859.4|85821.3|53
1635151700000|2021-10-25 08:48:20|85874.5|85824.5|85889.2|85839.2|85889.2|85849.1|85862.7|85824.5|45
1635151710000|2021-10-25 08:48:30|85888.9|85838.9|85889.4|85839.4|85890.2|85851.8|85874.1|85838.9|55
1635151720000|2021-10-25 08:48:40|85889.6|85839.6|85886.9|85836.9|85890|85840|85886|85836|26
1635151730000|2021-10-25 08:48:50|85887.1|85837.1|85885.2|85835.2|85889.3|85839.3|85883.6|85833.6|39
1635151740000|2021-10-25 08:49:00|85885.3|85835.3|85877.7|85852.7|85892.1|85854.6|85875.7|85835.3|48
1635151750000|2021-10-25 08:49:10|85877.8|85852.8|85891.9|85841.9|85892|85853.4|85875.4|85837.6|37
1635151760000|2021-10-25 08:49:20|85891.2|85841.2|85883.9|85833.9|85892.9|85847.1|85872.1|85833|46
1635151770000|2021-10-25 08:49:30|85884.1|85834.1|85880.5|85830.5|85885.5|85843.5|85867.5|85829.2|42
1635151780000|2021-10-25 08:49:40|85880.9|85830.9|85880.9|85830.9|85881.1|85831.1|85879.5|85829.5|32
1635151790000|2021-10-25 08:49:50|85880.4|85830.4|85877.8|85827.8|85880.6|85830.6|85877.7|85827.7|27
1635151800000|2021-10-25 08:50:00|85878|85828|85871.2|85846.2|85881.6|85847.1|85870|85827.6|44
1635151810000|2021-10-25 08:50:10|85870.9|85845.9|85888.3|85838.3|85888.3|85853.4|85870.2|85835.9|55
1635151820000|2021-10-25 08:50:20|85890|85840|85874.9|85849.9|85890|85850.4|85873.5|85836.4|30
1635151830000|2021-10-25 08:50:30|85875.3|85850.3|85888.4|85863.4|85897.9|85863.4|85873.7|85838.8|60
1635151840000|2021-10-25 08:50:40|85888.2|85863.2|85905.2|85855.2|85908.4|85872.8|85888.2|85855|62
1635151850000|2021-10-25 08:50:50|85905|85855|85894|85869|85907.2|85872|85893.9|85855|42
1635151860000|2021-10-25 08:51:00|85893.9|85868.9|85890.1|85865.1|85894.3|85869.3|85890|85865|43
1635151870000|2021-10-25 08:51:10|85891|85866|85890.1|85865.1|85891.2|85866.2|85889.5|85864.5|29
1635151880000|2021-10-25 08:51:20|85890.3|85865.3|85890.4|85865.4|85891.2|85866.2|85887.4|85862.4|51
1635151890000|2021-10-25 08:51:30|85890.2|85865.2|85889.9|85864.9|85891.8|85866.8|85889.9|85864.9|26
1635151900000|2021-10-25 08:51:40|85889.6|85864.6|85890.8|85865.8|85891.8|85866.8|85889.6|85864.6|21
1635151910000|2021-10-25 08:51:50|85890.7|85865.7|85895.9|85870.9|85897.8|85872.8|85890.1|85865.1|35
1635151920000|2021-10-25 08:52:00|85895.8|85870.8|85898.4|85873.4|85899.6|85874.6|85893.4|85868.4|36
1635151930000|2021-10-25 08:52:10|85898.6|85873.6|85901.8|85876.8|85902.1|85877.1|85897.8|85872.8|24
1635151940000|2021-10-25 08:52:20|85901.3|85876.3|85915.8|85865.8|85916.4|85876.3|85901.3|85863.7|29
1635151950000|2021-10-25 08:52:30|85915.9|85865.9|85904.2|85879.2|85916.8|85879.8|85900|85865.9|38
1635151960000|2021-10-25 08:52:40|85905.1|85880.1|85902.2|85877.2|85906.9|85881.9|85902.2|85877.2|38
1635151970000|2021-10-25 08:52:50|85902.5|85877.5|85902.3|85877.3|85902.7|85877.7|85901.4|85876.4|25
1635151980000|2021-10-25 08:53:00|85902.1|85877.1|85902.4|85877.4|85917.5|85880.5|85901.3|85866.8|31
1635151990000|2021-10-25 08:53:10|85902.6|85877.6|85901|85876|85914.9|85877.7|85900.6|85861.3|43
1635152000000|2021-10-25 08:53:20|85900.5|85875.5|85912.2|85862.2|85912.4|85876|85899.3|85861.5|32
1635152010000|2021-10-25 08:53:30|85912.1|85862.1|85914.4|85864.4|85915.1|85865.1|85912.1|85862.1|27
1635152020000|2021-10-25 08:53:40|85914.5|85864.5|85897.9|85872.9|85914.5|85873.9|85897.5|85860.3|39
1635152030000|2021-10-25 08:53:50|85898.1|85873.1|85894.2|85869.2|85909.7|85873.1|85893.7|85856.6|48
1635152040000|2021-10-25 08:54:00|85894.3|85869.3|85893.9|85868.9|85895.3|85870.3|85893.9|85868.9|25
1635152050000|2021-10-25 08:54:10|85894.2|85869.2|85905.5|85855.5|85905.9|85869.3|85893.8|85855.5|20
1635152060000|2021-10-25 08:54:20|85905.4|85855.4|85894.4|85869.4|85906.2|85869.4|85893.8|85855.1|28
1635152070000|2021-10-25 08:54:30|85894|85869|85909.5|85859.5|85910.2|85872.6|85894|85856.6|24
1635152080000|2021-10-25 08:54:40|85896.8|85871.8|85909.7|85859.7|85916.4|85874.8|85896.8|85859.7|48
1635152090000|2021-10-25 08:54:50|85909.6|85859.6|85902.7|85852.7|85909.6|85871.6|85895.2|85852.7|45
1635152100000|2021-10-25 08:55:00|85890.4|85865.4|85900|85850|85904.6|85867|85890.2|85850|51
1635152110000|2021-10-25 08:55:10|85900.1|85850.1|85883.3|85858.3|85900.5|85858.3|85882.3|85843.5|49
1635152120000|2021-10-25 08:55:20|85883.6|85858.6|85888|85838|85897.4|85858.6|85880|85837.4|50
1635152130000|2021-10-25 08:55:30|85888.3|85838.3|85873.2|85848.2|85888.3|85852.2|85872.7|85837.4|46
1635152140000|2021-10-25 08:55:40|85873.1|85848.1|85874.3|85849.3|85874.3|85849.3|85872.5|85847.5|27
1635152150000|2021-10-25 08:55:50|85873.8|85848.8|85868.8|85843.8|85883|85849.2|85868.8|85830.5|28
1635152160000|2021-10-25 08:56:00|85868.7|85843.7|85862.7|85837.7|85868.7|85843.7|85860.3|85835.3|36
1635152170000|2021-10-25 08:56:10|85862.6|85837.6|85865.3|85840.3|85865.7|85840.7|85859|85834|38
1635152180000|2021-10-25 08:56:20|85865.2|85840.2|85855.3|85830.3|85865.2|85840.2|85853.5|85828.5|48
1635152190000|2021-10-25 08:56:30|85853.9|85828.9|85868.2|85818.2|85870.6|85834.1|85853.7|85816.1|53
1635152200000|2021-10-25 08:56:40|85868.7|85818.7|85865.7|85815.7|85868.7|85818.7|85865.3|85815.3|40
1635152210000|2021-10-25 08:56:50|85864.9|85814.9|85846.8|85821.8|85864.9|85822.6|85846|85809.3|40
1635152220000|2021-10-25 08:57:00|85845.9|85820.9|85852.2|85802.2|85858.4|85822.7|85844|85802.2|49
1635152230000|2021-10-25 08:57:10|85852|85802|85853.7|85803.7|85856.9|85818.3|85842.6|85802|37
1635152240000|2021-10-25 08:57:20|85854.2|85804.2|85858.9|85808.9|85859|85817.7|85842.7|85804|40
1635152250000|2021-10-25 08:57:30|85859.1|85809.1|85858.1|85808.1|85859.1|85809.1|85856.1|85806.1|33
1635152260000|2021-10-25 08:57:40|85858.3|85808.3|85859.6|85809.6|85861.4|85811.4|85858.3|85808.3|23
1635152270000|2021-10-25 08:57:50|85859.3|85809.3|85855.6|85805.6|85860.4|85810.4|85852.9|85802.9|49
1635152280000|2021-10-25 08:58:00|85855.7|85805.7|85854.1|85804.1|85857.5|85807.5|85853.4|85803.4|49
1635152290000|2021-10-25 08:58:10|85854.2|85804.2|85853.5|85803.5|85854.8|85804.8|85853.1|85803.1|22
1635152300000|2021-10-25 08:58:20|85853.4|85803.4|85847.1|85797.1|85853.4|85803.4|85845.2|85795.2|46
1635152310000|2021-10-25 08:58:30|85847.3|85797.3|85848.2|85798.2|85850.7|85800.7|85846.9|85796.9|37
1635152320000|2021-10-25 08:58:40|85848.5|85798.5|85848.6|85798.6|85849.3|85799.3|85847|85797|37
1635152330000|2021-10-25 08:58:50|85848.5|85798.5|85850.3|85800.3|85851.1|85801.1|85848.5|85798.5|42
1635152340000|2021-10-25 08:59:00|85850.4|85800.4|85857.2|85807.2|85859.6|85816.9|85839.8|85800.4|50
1635152350000|2021-10-25 08:59:10|85856.8|85806.8|85856.1|85806.1|85857.3|85807.3|85854.9|85804.9|41
1635152360000|2021-10-25 08:59:20|85856|85806|85856.9|85806.9|85859.6|85809.6|85856|85806|41
1635152370000|2021-10-25 08:59:30|85856.5|85806.5|85855|85805|85858.5|85808.5|85854.7|85804.7|45
1635152380000|2021-10-25 08:59:40|85855.1|85805.1|85862.2|85812.2|85862.2|85812.2|85855.1|85805.1|46
1635152390000|2021-10-25 08:59:50|85862.3|85812.3|85873.3|85823.3|85875.6|85825.6|85862.3|85812.3|50
1635152400000|2021-10-25 09:00:00|85873.7|85823.7|85876.8|85826.8|85876.8|85826.8|85872.8|85822.8|48
1635152410000|2021-10-25 09:00:10|85876.7|85826.7|85879.6|85829.6|85880.1|85830.1|85876.5|85826.5|46
1635152420000|2021-10-25 09:00:20|85880|85830|85872|85847|85883.4|85847|85869.8|85830|48
1635152430000|2021-10-25 09:00:30|85871.3|85846.3|85873.9|85848.9|85886.7|85849.8|85869|85834.5|55
1635152440000|2021-10-25 09:00:40|85873.8|85848.8|85891.8|85841.8|85894.1|85854.7|85872.1|85837.2|64
1635152450000|2021-10-25 09:00:50|85892.1|85842.1|85891.8|85841.8|85892.1|85852.6|85874.4|85837.5|38
1635152460000|2021-10-25 09:01:00|85891.5|85841.5|85889.9|85839.9|85892.3|85842.3|85889.7|85839.7|34
1635152470000|2021-10-25 09:01:10|85889.8|85839.8|85880.1|85855.1|85893.2|85855.2|85880.1|85837.1|43
1635152480000|2021-10-25 09:01:20|85880.3|85855.3|85889|85839|85892.8|85855.3|85880.3|85837.9|39
1635152490000|2021-10-25 09:01:30|85888.8|85838.8|85893|85843|85893.4|85843.4|85888.6|85838.6|38
1635152500000|2021-10-25 09:01:40|85892.8|85842.8|85890.2|85840.2|85892.8|85842.8|85890.2|85840.2|41
1635152510000|2021-10-25 09:01:50|85890.1|85840.1|85878.3|85853.3|85891.1|85853.9|85877.6|85838.8|37
1635152520000|2021-10-25 09:02:00|85878.4|85853.4|85888.4|85838.4|85888.9|85853.6|85875.5|85837.3|38
1635152530000|2021-10-25 09:02:10|85888.3|85838.3|85889.9|85839.9|85889.9|85839.9|85888.3|85838.3|38
1635152540000|2021-10-25 09:02:20|85889.8|85839.8|85889.9|85839.9|85890.4|85840.4|85889.1|85839.1|23
1635152550000|2021-10-25 09:02:30|85889.8|85839.8|85876.8|85851.8|85889.8|85852.5|85875.2|85838|41
1635152560000|2021-10-25 09:02:40|85877.3|85852.3|85894.1|85844.1|85894.4|85856.2|85877.3|85840.6|42
1635152570000|2021-10-25 09:02:50|85894.3|85844.3|85886.7|85861.7|85895.1|85861.9|85883.1|85843.4|42
1635152580000|2021-10-25 09:03:00|85886.5|85861.5|85888.2|85863.2|85901|85863.2|85885|85850.1|34
1635152590000|2021-10-25 09:03:10|85888.4|85863.4|85891.1|85841.1|85901.7|85863.4|85874.5|85836.1|50
1635152600000|2021-10-25 09:03:20|85891.3|85841.3|85892.9|85842.9|85892.9|85842.9|85890.6|85840.6|48
1635152610000|2021-10-25 09:03:30|85894.3|85844.3|85897|85847|85897.1|85859|85882.9|85844.3|49
1635152620000|2021-10-25 09:03:40|85897.4|85847.4|85898|85848|85899.2|85849.2|85896.4|85846.4|41
1635152630000|2021-10-25 09:03:50|85897.6|85847.6|85887.8|85862.8|85901.1|85863.9|85887.3|85847.6|36
1635152640000|2021-10-25 09:04:00|85887.4|85862.4|85888.3|85863.3|85888.4|85863.4|85885.2|85860.2|37
1635152650000|2021-10-25 09:04:10|85888.4|85863.4|85891.8|85866.8|85905.1|85873.3|85887.6|85851.5|52
1635152660000|2021-10-25 09:04:20|85892|85867|85901.3|85851.3|85901.5|85867|85885.9|85847.2|50
1635152670000|2021-10-25 09:04:30|85900.7|85850.7|85901|85851|85901.9|85851.9|85900.7|85850.7|23
1635152680000|2021-10-25 09:04:40|85901.1|85851.1|85901.8|85851.8|85901.8|85851.8|85900.8|85850.8|21
1635152690000|2021-10-25 09:04:50|85902.3|85852.3|85902.3|85852.3|85902.6|85852.6|85901.9|85851.9|8
1635152700000|2021-10-25 09:05:00|85902.2|85852.2|85887.7|85862.7|85902.4|85862.9|85885.9|85848.3|34
1635152710000|2021-10-25 09:05:10|85888|85863|85888|85863|85888.8|85863.8|85887|85862|31
1635152720000|2021-10-25 09:05:20|85887.8|85862.8|85881.4|85856.4|85887.8|85862.8|85880.8|85855.8|39
1635152730000|2021-10-25 09:05:30|85881.6|85856.6|85893.3|85843.3|85894|85858|85879.9|85842|36
1635152740000|2021-10-25 09:05:40|85893.7|85843.7|85894.5|85844.5|85895.2|85845.2|85893.4|85843.4|33
1635152750000|2021-10-25 09:05:50|85894.2|85844.2|85892|85842|85894.2|85844.2|85891.7|85841.7|31
1635152760000|2021-10-25 09:06:00|85891.9|85841.9|85892.3|85842.3|85892.9|85842.9|85891.4|85841.4|32
1635152770000|2021-10-25 09:06:10|85892|85842|85891.6|85841.6|85893.8|85843.8|85891.6|85841.6|24
1635152780000|2021-10-25 09:06:20|85891.7|85841.7|85891.8|85841.8|85892.6|85842.6|85891.3|85841.3|19
1635152790000|2021-10-25 09:06:30|85892.2|85842.2|85879.4|85854.4|85893.9|85855|85879|85841.1|36
1635152800000|2021-10-25 09:06:40|85879.1|85854.1|85878.8|85853.8|85880.1|85855.1|85878.1|85853.1|14
1635152810000|2021-10-25 09:06:50|85879.2|85854.2|85888.2|85838.2|85888.2|85854.2|85875.1|85837.7|37
1635152820000|2021-10-25 09:07:00|85887.7|85837.7|85887|85837|85887.7|85837.7|85885.6|85835.6|31
1635152830000|2021-10-25 09:07:10|85886.5|85836.5|85879.4|85829.4|85887.1|85845.9|85866.4|85828.8|26
1635152840000|2021-10-25 09:07:20|85879.5|85829.5|85868.4|85843.4|85882.4|85845.6|85866.3|85829.1|47
1635152850000|2021-10-25 09:07:30|85868.1|85843.1|85869.1|85844.1|85869.3|85844.3|85867.6|85842.6|27
1635152860000|2021-10-25 09:07:40|85869.2|85844.2|85869.7|85844.7|85870.2|85845.2|85869.2|85844.2|19
1635152870000|2021-10-25 09:07:50|85869.4|85844.4|85867.9|85842.9|85869.5|85844.5|85867.5|85842.5|29
1635152880000|2021-10-25 09:08:00|85867.4|85842.4|85865.1|85840.1|85879|85842.4|85865.1|85827.6|32
1635152890000|2021-10-25 09:08:10|85865.3|85840.3|85863.6|85838.6|85865.4|85840.4|85863.6|85838.6|23
1635152900000|2021-10-25 09:08:20|85863.9|85838.9|85865.1|85840.1|85865.2|85840.2|85863.9|85838.9|22
1635152910000|2021-10-25 09:08:30|85865.3|85840.3|85867.1|85842.1|85867.1|85842.1|85864.4|85839.4|21
1635152920000|2021-10-25 09:08:40|85865.1|85840.1|85868.2|85843.2|85868.8|85843.8|85865.1|85840.1|36
1635152930000|2021-10-25 09:08:50|85867.8|85842.8|85867.4|85842.4|85867.8|85842.8|85866.3|85841.3|18
1635152940000|2021-10-25 09:09:00|85866.4|85841.4|85864.1|85839.1|85875.4|85842.1|85860.1|85824.6|34
1635152950000|2021-10-25 09:09:10|85865.1|85840.1|85864.4|85839.4|85865.9|85840.9|85862.4|85837.4|41
1635152960000|2021-10-25 09:09:20|85864.7|85839.7|85864.9|85839.9|85865.5|85840.5|85864.2|85839.2|21
1635152970000|2021-10-25 09:09:30|85865.1|85840.1|85863.2|85838.2|85865.5|85840.5|85862.2|85837.2|27
1635152980000|2021-10-25 09:09:40|85875.6|85825.6|85863.5|85838.5|85875.6|85839.7|85862.1|85824.8|21
1635152990000|2021-10-25 09:09:50|85864.1|85839.1|85867.4|85842.4|85867.4|85842.4|85862.4|85837.4|23
1635153000000|2021-10-25 09:10:00|85867.1|85842.1|85867.1|85842.1|85867.4|85842.4|85866.4|85841.4|20
1635153010000|2021-10-25 09:10:10|85866.5|85841.5|85867.1|85842.1|85867.1|85842.1|85866.5|85841.5|7
1635153020000|2021-10-25 09:10:20|85866.8|85841.8|85869.3|85844.3|85869.6|85844.6|85866.8|85841.8|28
1635153030000|2021-10-25 09:10:30|85869.2|85844.2|85865.4|85840.4|85879.7|85844.3|85865.4|85827.7|33
1635153040000|2021-10-25 09:10:40|85866.1|85841.1|85869.7|85844.7|85882|85844.7|85866.1|85831.9|29
1635153050000|2021-10-25 09:10:50|85882.3|85832.3|85880.4|85830.4|85882.3|85832.3|85879.3|85829.3|29
1635153060000|2021-10-25 09:11:00|85880.1|85830.1|85884.1|85834.1|85884.7|85847.3|85870.8|85830|28
1635153070000|2021-10-25 09:11:10|85883.5|85833.5|85893.4|85843.4|85894.1|85854.7|85870.9|85833.5|47
1635153080000|2021-10-25 09:11:20|85893.3|85843.3|85894.1|85844.1|85894.4|85844.4|85892.7|85842.7|29
1635153090000|2021-10-25 09:11:30|85894.4|85844.4|85896|85846|85897.1|85847.1|85893.1|85843.1|22
1635153100000|2021-10-25 09:11:40|85896.2|85846.2|85884.4|85859.4|85897.1|85859.4|85882.6|85846.1|33
1635153110000|2021-10-25 09:11:50|85884.5|85859.5|85885.8|85860.8|85900.8|85863.5|85883.1|85850.8|33
1635153120000|2021-10-25 09:12:00|85885.7|85860.7|85889.3|85864.3|85891.4|85866.4|85885.7|85860.7|49
1635153130000|2021-10-25 09:12:10|85888.8|85863.8|85889.9|85864.9|85890.7|85865.7|85888.2|85863.2|37
1635153140000|2021-10-25 09:12:20|85890.3|85865.3|85889.9|85864.9|85890.6|85865.6|85887.5|85862.5|33
1635153150000|2021-10-25 09:12:30|85889.8|85864.8|85901.2|85851.2|85901.8|85864.8|85889.6|85849.2|31
1635153160000|2021-10-25 09:12:40|85901.1|85851.1|85902.7|85852.7|85903.1|85853.1|85900.9|85850.9|37
1635153170000|2021-10-25 09:12:50|85902.8|85852.8|85902.8|85852.8|85903.7|85853.7|85902.5|85852.5|25
1635153180000|2021-10-25 09:13:00|85903|85853|85887.3|85862.3|85903.3|85862.5|85884.6|85847.9|34
1635153190000|2021-10-25 09:13:10|85887.6|85862.6|85887.1|85862.1|85888.6|85863.6|85884|85859|38
1635153200000|2021-10-25 09:13:20|85886.8|85861.8|85890.6|85865.6|85890.6|85865.6|85886.8|85861.8|38
1635153210000|2021-10-25 09:13:30|85890.8|85865.8|85890.8|85865.8|85890.8|85865.8|85889.7|85864.7|15
1635153220000|2021-10-25 09:13:40|85890.9|85865.9|85890|85865|85890.9|85865.9|85889.2|85864.2|20
1635153230000|2021-10-25 09:13:50|85890.3|85865.3|85890|85865|85890.4|85865.4|85888.7|85863.7|9
1635153240000|2021-10-25 09:14:00|85889.2|85864.2|85889.8|85864.8|85890.1|85865.1|85888.3|85863.3|28
1635153250000|2021-10-25 09:14:10|85888.4|85863.4|85889.9|85864.9|85892|85867|85888.4|85863.4|23
1635153260000|2021-10-25 09:14:20|85889.6|85864.6|85900.7|85875.7|85901.1|85876.1|85888.6|85863.6|33
1635153270000|2021-10-25 09:14:30|85901.1|85876.1|85907.5|85857.5|85908.2|85876.1|85895|85857.1|40
1635153280000|2021-10-25 09:14:40|85907.7|85857.7|85915.8|85865.8|85915.9|85876.4|85899.7|85857.4|42
1635153290000|2021-10-25 09:14:50|85913.6|85863.6|85913.3|85863.3|85913.6|85875.4|85897.1|85858.3|43
1635153300000|2021-10-25 09:15:00|85913|85863|85915.5|85865.5|85916.3|85878.1|85899.6|85860.5|44
1635153310000|2021-10-25 09:15:10|85914.9|85864.9|85905.8|85880.8|85917.2|85880.8|85903.3|85864.9|39
1635153320000|2021-10-25 09:15:20|85907|85882|85909.5|85884.5|85923.2|85884.6|85907|85868.3|65
1635153330000|2021-10-25 09:15:30|85908.6|85883.6|85927.1|85877.1|85934.3|85894.5|85908.6|85875.4|62
1635153340000|2021-10-25 09:15:40|85926.4|85876.4|85913.5|85888.5|85927.6|85889.2|85911.1|85876.4|50
1635153350000|2021-10-25 09:15:50|85913.6|85888.6|85913.8|85888.8|85915.4|85890.4|85913.2|85888.2|34
1635153360000|2021-10-25 09:16:00|85912.7|85887.7|85920.3|85895.3|85930|85895.9|85911.9|85879.9|44
1635153370000|2021-10-25 09:16:10|85919.8|85894.8|85910.8|85885.8|85930.9|85896.1|85910.8|85877|54
1635153380000|2021-10-25 09:16:20|85911.6|85886.6|85914.9|85889.9|85929.5|85891.8|85909.9|85876.9|51
1635153390000|2021-10-25 09:16:30|85914.5|85889.5|85932.7|85882.7|85932.9|85896.2|85914.5|85882|44
1635153400000|2021-10-25 09:16:40|85932|85882|85931.7|85881.7|85934.1|85884.1|85931.5|85881.5|35
1635153410000|2021-10-25 09:16:50|85932|85882|85931.8|85881.8|85934.4|85884.4|85931.5|85881.5|32
1635153420000|2021-10-25 09:17:00|85931.5|85881.5|85931.8|85881.8|85931.9|85881.9|85931|85881|19
1635153430000|2021-10-25 09:17:10|85931.7|85881.7|85929|85904|85935.1|85904.4|85923.4|85881.5|39
1635153440000|2021-10-25 09:17:20|85928.1|85903.1|85924.3|85899.3|85928.9|85903.9|85924.3|85899.3|32
1635153450000|2021-10-25 09:17:30|85923.8|85898.8|85927.4|85902.4|85939.9|85903.2|85923.8|85888.4|41
1635153460000|2021-10-25 09:17:40|85927.6|85902.6|85930.9|85905.9|85932.1|85907.1|85927.6|85902.6|33
1635153470000|2021-10-25 09:17:50|85930.8|85905.8|85933.6|85908.6|85937.3|85912.3|85929.8|85904.8|44
1635153480000|2021-10-25 09:18:00|85934|85909|85949.2|85899.2|85949.5|85911.9|85933.5|85898.9|47
1635153490000|2021-10-25 09:18:10|85949.7|85899.7|85938.1|85913.1|85950.1|85913.1|85935.8|85897.6|38
1635153500000|2021-10-25 09:18:20|85938.2|85913.2|85941.8|85916.8|85946|85921|85937.9|85912.9|50
1635153510000|2021-10-25 09:18:30|85941.4|85916.4|85956.8|85906.8|85956.9|85918.1|85941.3|85904.5|44
1635153520000|2021-10-25 09:18:40|85956.5|85906.5|85959.3|85909.3|85962.2|85923.5|85947.4|85906.5|51
1635153530000|2021-10-25 09:18:50|85959.2|85909.2|85944.2|85919.2|85961.6|85924.5|85943.6|85907.2|43
1635153540000|2021-10-25 09:19:00|85944.4|85919.4|85947.1|85922.1|85949.7|85924.7|85943.8|85918.8|60
1635153550000|2021-10-25 09:19:10|85946.9|85921.9|85949|85924|85950|85925|85946.7|85921.7|32
1635153560000|2021-10-25 09:19:20|85948.3|85923.3|85947.3|85922.3|85948.3|85923.3|85946.7|85921.7|34
1635153570000|2021-10-25 09:19:30|85946.9|85921.9|85953.2|85928.2|85953.5|85928.5|85946.7|85921.7|49
1635153580000|2021-10-25 09:19:40|85953.4|85928.4|85953.3|85928.3|85954.4|85929.4|85952.3|85927.3|44
1635153590000|2021-10-25 09:19:50|85953.4|85928.4|85955.4|85930.4|85955.4|85930.4|85952.1|85927.1|31
1635153600000|2021-10-25 09:20:00|85954.9|85929.9|85955.1|85930.1|85956.6|85931.6|85952.3|85927.3|46
1635153610000|2021-10-25 09:20:10|85955.2|85930.2|85957.3|85932.3|85959.3|85934.3|85954.8|85929.8|34
1635153620000|2021-10-25 09:20:20|85957.1|85932.1|85957.1|85932.1|85960|85935|85956.9|85931.9|48
1635153630000|2021-10-25 09:20:30|85956.3|85931.3|85961.9|85936.9|85963|85938|85956.2|85931.2|54
1635153640000|2021-10-25 09:20:40|85961.8|85936.8|85959.7|85934.7|85962|85937|85958.1|85933.1|39
1635153650000|2021-10-25 09:20:50|85959.5|85934.5|85961.2|85936.2|85962|85937|85959.5|85934.5|39
1635153660000|2021-10-25 09:21:00|85961.4|85936.4|85970.4|85945.4|85972|85947|85959.3|85934.3|47
1635153670000|2021-10-25 09:21:10|85970.5|85945.5|85967.7|85942.7|85982.5|85947.2|85967.7|85930.2|40
1635153680000|2021-10-25 09:21:20|85967.9|85942.9|85969|85944|85969.2|85944.2|85966.7|85941.7|38
1635153690000|2021-10-25 09:21:30|85969.2|85944.2|85968.6|85943.6|85985.3|85947|85967.9|85931.3|40
1635153700000|2021-10-25 09:21:40|85968.8|85943.8|85967.7|85942.7|85969.9|85944.9|85966.9|85941.9|38
1635153710000|2021-10-25 09:21:50|85967.6|85942.6|85959.3|85934.3|85967.6|85942.6|85959.3|85934.3|49
1635153720000|2021-10-25 09:22:00|85960|85935|85967.4|85942.4|85970.3|85945.3|85959.5|85934.5|52
1635153730000|2021-10-25 09:22:10|85967.7|85942.7|85968.3|85943.3|85970.3|85945.3|85967.5|85942.5|48
1635153740000|2021-10-25 09:22:20|85968.7|85943.7|85977.8|85952.8|85978.6|85953.6|85968.7|85943.7|54
1635153750000|2021-10-25 09:22:30|85977.4|85952.4|85972.7|85947.7|85995.7|85959.2|85972.1|85940.6|63
1635153760000|2021-10-25 09:22:40|85972.3|85947.3|85962.9|85912.9|85975.7|85950.7|85951.5|85912.9|63
1635153770000|2021-10-25 09:22:50|85964.3|85914.3|85972.1|85922.1|85972.1|85922.1|85963.3|85913.3|56
1635153780000|2021-10-25 09:23:00|85972|85922|85969.6|85944.6|85973.2|85947.5|85961.3|85918.7|61
1635153790000|2021-10-25 09:23:10|85969|85944|85967.9|85942.9|85972.9|85947.9|85965.1|85940.1|58
1635153800000|2021-10-25 09:23:20|85967.8|85942.8|85971.3|85946.3|85976.5|85951.5|85967.8|85942.8|55
1635153810000|2021-10-25 09:23:30|85972.1|85947.1|85967.8|85942.8|85982.9|85953.7|85967.8|85932.9|62
1635153820000|2021-10-25 09:23:40|85967.7|85942.7|85962.1|85937.1|85968|85943|85962.1|85937.1|56
1635153830000|2021-10-25 09:23:50|85962.4|85937.4|85961.1|85936.1|85962.7|85937.7|85960.2|85935.2|46
1635153840000|2021-10-25 09:24:00|85961.4|85936.4|85956.3|85931.3|85961.5|85936.5|85955.4|85930.4|63
1635153850000|2021-10-25 09:24:10|85955.4|85930.4|85949.8|85924.8|85956.3|85931.3|85949|85924|46
1635153860000|2021-10-25 09:24:20|85950.1|85925.1|85949.5|85924.5|85951.1|85926.1|85946.5|85921.5|45
1635153870000|2021-10-25 09:24:30|85950.2|85925.2|85953.6|85928.6|85957.1|85932.1|85946.7|85921.7|52
1635153880000|2021-10-25 09:24:40|85954.5|85929.5|85953.8|85928.8|85959.6|85934.6|85951.6|85926.6|56
1635153890000|2021-10-25 09:24:50|85954.2|85929.2|85966.2|85941.2|85970.1|85945.1|85953.6|85928.6|67
1635153900000|2021-10-25 09:25:00|85965.7|85940.7|85967.8|85942.8|85970|85945|85965.7|85940.7|50
1635153910000|2021-10-25 09:25:10|85967.7|85942.7|85974.9|85949.9|85975.9|85950.9|85967.4|85942.4|62
1635153920000|2021-10-25 09:25:20|85974.4|85949.4|85965.8|85940.8|85975|85950|85965.3|85940.3|47
1635153930000|2021-10-25 09:25:30|85966|85941|85966|85941|85967.4|85942.4|85964.8|85939.8|41
1635153940000|2021-10-25 09:25:40|85965.4|85940.4|85965.7|85940.7|85966.2|85941.2|85961.6|85936.6|51
1635153950000|2021-10-25 09:25:50|85966.1|85941.1|85969.7|85944.7|85970.1|85945.1|85966.1|85941.1|56
1635153960000|2021-10-25 09:26:00|85969.8|85944.8|85975.4|85950.4|85991.1|85955.8|85967.9|85939.7|49
1635153970000|2021-10-25 09:26:10|85975.7|85950.7|85976.3|85951.3|85977.1|85952.1|85974.8|85949.8|39
1635153980000|2021-10-25 09:26:20|85976.4|85951.4|85987.6|85937.6|85990|85951.6|85974|85936.7|47
1635153990000|2021-10-25 09:26:30|85985.9|85935.9|85970.4|85945.4|85985.9|85949.5|85966.7|85930.2|45
1635154000000|2021-10-25 09:26:40|85968.9|85943.9|85973.1|85923.1|85978.3|85943.9|85964.2|85923|58
1635154010000|2021-10-25 09:26:50|85972.6|85922.6|85958.6|85933.6|85975.2|85937.9|85958.6|85922.6|49
1635154020000|2021-10-25 09:27:00|85958.5|85933.5|85958.9|85933.9|85959.7|85934.7|85957.8|85932.8|34
1635154030000|2021-10-25 09:27:10|85958.8|85933.8|85966.2|85941.2|85967.3|85942.3|85958.3|85933.3|39
1635154040000|2021-10-25 09:27:20|85966.4|85941.4|85969.7|85944.7|85972.1|85947.1|85965.4|85940.4|41
1635154050000|2021-10-25 09:27:30|85969.6|85944.6|85964.5|85939.5|85973.1|85948.1|85964.5|85939.5|45
1635154060000|2021-10-25 09:27:40|85977.6|85927.6|85969.5|85944.5|85977.6|85944.7|85964.7|85927.6|33
1635154070000|2021-10-25 09:27:50|85969.4|85944.4|85969.6|85944.6|85971.1|85946.1|85969|85944|29
1635154080000|2021-10-25 09:28:00|85969.5|85944.5|85970.2|85945.2|85971.4|85946.4|85968.9|85943.9|32
1635154090000|2021-10-25 09:28:10|85969.2|85944.2|85969.3|85944.3|85971.1|85946.1|85967.8|85942.8|30
1635154100000|2021-10-25 09:28:20|85970.1|85945.1|85978.3|85953.3|85978.5|85953.5|85969.5|85944.5|41
1635154110000|2021-10-25 09:28:30|85980.2|85955.2|86008.9|85958.9|86011.9|85961.9|85980.2|85951.4|61
1635154120000|2021-10-25 09:28:40|86009.4|85959.4|86018.6|85968.6|86019|85969|86007.9|85957.9|63
1635154130000|2021-10-25 09:28:50|86007.6|85982.6|86021.8|85971.8|86023.7|85982.6|86004.2|85966.8|57
1635154140000|2021-10-25 09:29:00|86022.1|85972.1|86033.1|85983.1|86033.1|85983.1|86020.8|85970.8|60
1635154150000|2021-10-25 09:29:10|86034.4|85984.4|86025.6|85975.6|86045.7|85996.2|86014.8|85974.5|62
1635154160000|2021-10-25 09:29:20|86023.8|85973.8|86023.6|85973.6|86025.6|85975.6|86021.7|85971.7|65
1635154170000|2021-10-25 09:29:30|86024.1|85974.1|86013.3|85963.3|86024.6|85974.6|86009.5|85959.5|49
1635154180000|2021-10-25 09:29:40|86014|85964|86004.7|85954.7|86014|85975.9|85999.7|85953.1|53
1635154190000|2021-10-25 09:29:50|86005.2|85955.2|85996.9|85946.9|86005.6|85968.3|85990.9|85945.4|52
1635154200000|2021-10-25 09:30:00|85997.7|85947.7|85997.7|85947.7|85999.1|85949.1|85994.9|85944.9|52
1635154210000|2021-10-25 09:30:10|85997.5|85947.5|86000.8|85950.8|86002.5|85952.5|85997.5|85947.5|40
1635154220000|2021-10-25 09:30:20|86001|85951|86001.9|85951.9|86004.6|85954.6|86000.2|85950.2|38
1635154230000|2021-10-25 09:30:30|86002|85952|86000.9|85950.9|86003.5|85953.5|86000.9|85950.9|34
1635154240000|2021-10-25 09:30:40|86000.7|85950.7|86005.1|85955.1|86005.1|85955.1|86000.5|85950.5|39
1635154250000|2021-10-25 09:30:50|86004.5|85954.5|85999.2|85974.2|86009|85974.2|85997.5|85954.5|41
1635154260000|2021-10-25 09:31:00|85999|85974|86030.3|85980.3|86031|85981|85996.2|85959.2|49
1635154270000|2021-10-25 09:31:10|86029.7|85979.7|86037.8|85987.8|86042.3|86000.3|86025.3|85979|42
1635154280000|2021-10-25 09:31:20|86037.7|85987.7|86034.1|85984.1|86038.7|85988.7|86034.1|85984.1|60
1635154290000|2021-10-25 09:31:30|86034.6|85984.6|86032.4|85982.4|86037.1|85987.1|86030.1|85980.1|49
1635154300000|2021-10-25 09:31:40|86032|85982|86026.2|85976.2|86032.4|85982.4|86026|85976|58
1635154310000|2021-10-25 09:31:50|86026.3|85976.3|86024.1|85974.1|86026.5|85976.5|86023.2|85973.2|37
1635154320000|2021-10-25 09:32:00|86024|85974|86026.7|85976.7|86027.1|85977.1|86023.5|85973.5|40
1635154330000|2021-10-25 09:32:10|86026.8|85976.8|86031.2|85981.2|86032.7|85993.8|86018.8|85976.2|40
1635154340000|2021-10-25 09:32:20|86030.9|85980.9|86031.2|85981.2|86032|85982|86029.7|85979.7|39
1635154350000|2021-10-25 09:32:30|86031|85981|86030|85980|86031.8|85981.8|86029.9|85979.9|33
1635154360000|2021-10-25 09:32:40|86029.8|85979.8|86031.2|85981.2|86033.7|85996.1|86019.6|85979.7|41
1635154370000|2021-10-25 09:32:50|86031.3|85981.3|86036.2|85986.2|86037.6|85998.7|86020.4|85980.3|51
1635154380000|2021-10-25 09:33:00|86036|85986|86039.3|85989.3|86040.3|85990.3|86036|85986|39
1635154390000|2021-10-25 09:33:10|86039.2|85989.2|86034.9|85984.9|86045.3|85995.3|86034.6|85984.6|65
1635154400000|2021-10-25 09:33:20|86034.5|85984.5|86027.2|85977.2|86035.6|85997.7|86021.6|85976.9|50
1635154410000|2021-10-25 09:33:30|86027.6|85977.6|86029.2|85979.2|86032.6|85982.6|86027.3|85977.3|51
1635154420000|2021-10-25 09:33:40|86029.6|85979.6|86027.8|85977.8|86032.5|85982.5|86027.7|85977.7|46
1635154430000|2021-10-25 09:33:50|86027.4|85977.4|86027.8|85977.8|86033.3|85983.3|86026.3|85976.3|56
1635154440000|2021-10-25 09:34:00|86027|85977|86020|85970|86028.1|85984.1|86008|85970|59
1635154450000|2021-10-25 09:34:10|86020.6|85970.6|86005.9|85980.9|86022.9|85982.9|86004.6|85968.4|52
1635154460000|2021-10-25 09:34:20|86006.3|85981.3|86016.5|85966.5|86018.3|85981.8|86003.4|85965.7|51
1635154470000|2021-10-25 09:34:30|86017.4|85967.4|86003.6|85978.6|86019.1|85978.7|86002.7|85966|34
1635154480000|2021-10-25 09:34:40|86003.8|85978.8|86013.4|85963.4|86016.8|85979.1|86001.8|85961.5|50
1635154490000|2021-10-25 09:34:50|86012.5|85962.5|86004|85979|86015.8|85979.1|86002.5|85961.8|42
1635154500000|2021-10-25 09:35:00|86003.6|85978.6|86004.2|85979.2|86016.8|85980.1|86000.6|85964.7|51
1635154510000|2021-10-25 09:35:10|86004.5|85979.5|86014.1|85964.1|86017.7|85982.1|86001.7|85963.3|49
1635154520000|2021-10-25 09:35:20|86014|85964|86009.6|85959.6|86014.4|85974.8|85996.5|85958.9|47
1635154530000|2021-10-25 09:35:30|86008.7|85958.7|85998.1|85973.1|86008.7|85975.6|85995.8|85958.7|48
1635154540000|2021-10-25 09:35:40|85998.5|85973.5|86001.3|85976.3|86014|85977.6|85997.7|85960.3|41
1635154550000|2021-10-25 09:35:50|86000.2|85975.2|86002.1|85977.1|86003.3|85978.3|85998.5|85973.5|42
1635154560000|2021-10-25 09:36:00|86003|85978|86015.1|85965.1|86015.1|85978.4|85999.7|85964.7|39
1635154570000|2021-10-25 09:36:10|86014.7|85964.7|85997.3|85972.3|86014.8|85977.5|85997.3|85964.7|38
1635154580000|2021-10-25 09:36:20|85996.8|85971.8|85998.5|85973.5|85998.6|85973.6|85996.8|85971.8|26
1635154590000|2021-10-25 09:36:30|85998.8|85973.8|85994.8|85969.8|86010|85974.1|85994.2|85956|36
1635154600000|2021-10-25 09:36:40|85994.5|85969.5|85996.2|85971.2|86010.5|85973.6|85994.5|85958.4|34
1635154610000|2021-10-25 09:36:50|85995.9|85970.9|85995.2|85970.2|85995.9|85970.9|85993.7|85968.7|44
1635154620000|2021-10-25 09:37:00|85995.4|85970.4|86010.4|85960.4|86010.4|85971|85994.8|85958.9|24
1635154630000|2021-10-25 09:37:10|86010.3|85960.3|86000.3|85975.3|86013.1|85975.6|85998.8|85959.7|50
1635154640000|2021-10-25 09:37:20|86010.7|85960.7|86013.8|85963.8|86015.4|85965.4|86010.7|85960.7|48
1635154650000|2021-10-25 09:37:30|86013.2|85963.2|86011.1|85961.1|86014.8|85964.8|86010.2|85960.2|51
1635154660000|2021-10-25 09:37:40|86011.4|85961.4|86018.4|85968.4|86018.4|85980.4|86001.3|85960.3|43
1635154670000|2021-10-25 09:37:50|86018.8|85968.8|86018.5|85968.5|86019.2|85969.2|86015.8|85965.8|50
1635154680000|2021-10-25 09:38:00|86018.6|85968.6|86020.9|85970.9|86020.9|85970.9|86018.6|85968.6|21
1635154690000|2021-10-25 09:38:10|86021|85971|86023.2|85973.2|86023.6|85985|86008.4|85970.4|38
1635154700000|2021-10-25 09:38:20|86023.3|85973.3|86021.5|85971.5|86023.8|85973.8|86019.4|85969.4|26
1635154710000|2021-10-25 09:38:30|86021.4|85971.4|86024.4|85974.4|86024.7|85974.7|86020.3|85970.3|32
1635154720000|2021-10-25 09:38:40|86024.5|85974.5|86017.7|85967.7|86025|85985.9|86007.7|85967.7|46
1635154730000|2021-10-25 09:38:50|86018.9|85968.9|86010.3|85985.3|86022.3|85985.4|86008.9|85967|51
1635154740000|2021-10-25 09:39:00|86010|85985|86008.8|85983.8|86024.7|85987.3|86008.6|85974.3|51
1635154750000|2021-10-25 09:39:10|86009.3|85984.3|86009.9|85984.9|86022.3|85985.4|86007.8|85971.3|38
1635154760000|2021-10-25 09:39:20|86009.8|85984.8|86011.2|85986.2|86012.8|85987.8|86009.5|85984.5|43
1635154770000|2021-10-25 09:39:30|86011.7|85986.7|86023.4|85973.4|86023.8|85988|86010.4|85972.3|41
1635154780000|2021-10-25 09:39:40|86023.6|85973.6|86023.6|85973.6|86024.2|85974.2|86022.7|85972.7|35
1635154790000|2021-10-25 09:39:50|86023.5|85973.5|86023.6|85973.6|86026.1|85988.1|86012.2|85972.7|40
1635154800000|2021-10-25 09:40:00|86023.8|85973.8|86027.2|85977.2|86027.3|85977.3|86019.8|85969.8|39
1635154810000|2021-10-25 09:40:10|86027.1|85977.1|86035.6|85985.6|86045.1|85995.1|86013.8|85977.1|42
1635154820000|2021-10-25 09:40:20|86035.4|85985.4|86034.1|85984.1|86042.9|85992.9|86033.5|85983.5|56
1635154830000|2021-10-25 09:40:30|86034.4|85984.4|86040.1|85990.1|86042.2|86004.7|86029|85984.4|50
1635154840000|2021-10-25 09:40:40|86040.5|85990.5|86035.9|85985.9|86040.5|86002.6|86022.6|85984.9|41
1635154850000|2021-10-25 09:40:50|86036|85986|86032.4|85982.4|86036|85997.4|86020.9|85982.2|42
1635154860000|2021-10-25 09:41:00|86032.7|85982.7|86021.7|85996.7|86036.4|85998.4|86021.6|85981.9|45
1635154870000|2021-10-25 09:41:10|86021.4|85996.4|86018.8|85993.8|86033.9|85998|86018.8|85982.5|36
1635154880000|2021-10-25 09:41:20|86018.6|85993.6|86018.1|85993.1|86033.6|85995.6|86016.7|85978|46
1635154890000|2021-10-25 09:41:30|86018.3|85993.3|86020.7|85995.7|86020.7|85995.7|86015.7|85990.7|32
1635154900000|2021-10-25 09:41:40|86020.9|85995.9|86031|85981|86031.5|85996.8|86019.4|85980.5|28
1635154910000|2021-10-25 09:41:50|86031.1|85981.1|86029.7|85979.7|86031.4|85992.8|86017.3|85978.6|35
1635154920000|2021-10-25 09:42:00|86029.8|85979.8|86032.5|85982.5|86032.8|85982.8|86029.2|85979.2|37
1635154930000|2021-10-25 09:42:10|86032.9|85982.9|86022|85997|86037.9|85999.3|86020.5|85982.7|45
1635154940000|2021-10-25 09:42:20|86021.3|85996.3|86033.4|85983.4|86038.3|86001.6|86021.3|85983.1|51
1635154950000|2021-10-25 09:42:30|86033.2|85983.2|86022.4|85997.4|86033.7|85998.1|86019.7|85982.4|40
1635154960000|2021-10-25 09:42:40|86022.1|85997.1|86018.3|85993.3|86032.4|85997.2|86016.9|85980.7|42
1635154970000|2021-10-25 09:42:50|86018.1|85993.1|86031.2|85981.2|86033.1|85995.1|86017.9|85980.9|52
1635154980000|2021-10-25 09:43:00|86030.8|85980.8|86021.3|85996.3|86035.5|85997.7|86021.3|85980.8|42
1635154990000|2021-10-25 09:43:10|86022|85997|86019|85994|86023.7|85998.7|86019|85994|41
1635155000000|2021-10-25 09:43:20|86019.5|85994.5|86022.2|85997.2|86036|85997.6|86017.9|85985.1|50
1635155010000|2021-10-25 09:43:30|86022.1|85997.1|86018.5|85993.5|86033.1|85997.4|86018.5|85980|43
1635155020000|2021-10-25 09:43:40|86018.3|85993.3|86018.5|85993.5|86019.8|85994.8|86017.8|85992.8|27
1635155030000|2021-10-25 09:43:50|86018.2|85993.2|86030.1|85980.1|86030.9|85993.2|86016.7|85979.7|29
1635155040000|2021-10-25 09:44:00|86030.5|85980.5|86026.1|85976.1|86030.5|85989.2|86013.4|85975|35
1635155050000|2021-10-25 09:44:10|86025.8|85975.8|86027.6|85977.6|86028.3|85978.3|86024.5|85974.5|24
1635155060000|2021-10-25 09:44:20|86027.8|85977.8|86024.7|85974.7|86028.1|85978.1|86024.7|85974.7|24
1635155070000|2021-10-25 09:44:30|86023.8|85973.8|86010.5|85985.5|86027.7|85986.5|86010|85973|38
1635155080000|2021-10-25 09:44:40|86010.7|85985.7|86023.1|85973.1|86024.9|85986.3|86010.6|85973|34
1635155090000|2021-10-25 09:44:50|86023|85973|86017|85967|86023.2|85973.2|86016.6|85966.6|45
1635155100000|2021-10-25 09:45:00|86017.1|85967.1|86015.3|85965.3|86020.2|85978.2|86003.2|85965.3|44
1635155110000|2021-10-25 09:45:10|86015.2|85965.2|86018.2|85968.2|86019.7|85981.1|86005.3|85965|38
1635155120000|2021-10-25 09:45:20|86018.1|85968.1|86020|85970|86020.4|85980.7|86004.3|85968.1|40
1635155130000|2021-10-25 09:45:30|86019.9|85969.9|86008.4|85983.4|86019.9|85983.9|86007|85969.8|41
1635155140000|2021-10-25 09:45:40|86008.5|85983.5|86005.8|85980.8|86008.6|85983.6|86005|85980|24
1635155150000|2021-10-25 09:45:50|86005.6|85980.6|86008.4|85983.4|86009.5|85984.5|86005.6|85980.6|25
1635155160000|2021-10-25 09:46:00|86009.9|85984.9|86020|85970|86023.1|85984.9|86008.6|85969.9|43
1635155170000|2021-10-25 09:46:10|86019.8|85969.8|86020.2|85970.2|86021.7|85971.7|86019.8|85969.8|23
1635155180000|2021-10-25 09:46:20|86023.2|85973.2|86025.8|85975.8|86026.4|85976.4|86022.1|85972.1|47
1635155190000|2021-10-25 09:46:30|86025.9|85975.9|86025.7|85975.7|86026.4|85976.4|86025|85975|23
1635155200000|2021-10-25 09:46:40|86025|85975|86026.4|85976.4|86026.6|85976.6|86024.1|85974.1|28
1635155210000|2021-10-25 09:46:50|86026.3|85976.3|86013.7|85988.7|86028.7|85990.8|86011.2|85973.7|24
1635155220000|2021-10-25 09:47:00|86014.1|85989.1|86032.2|85982.2|86033.3|85996.3|86013.7|85979.9|47
1635155230000|2021-10-25 09:47:10|86029.8|85979.8|86032.2|85982.2|86032.2|85994.5|86018.1|85978.7|42
1635155240000|2021-10-25 09:47:20|86031.9|85981.9|86028.7|85978.7|86033.4|85996.1|86018.5|85978.6|50
1635155250000|2021-10-25 09:47:30|86028.5|85978.5|86023.4|85973.4|86029.6|85991.4|86015.7|85973.4|23
1635155260000|2021-10-25 09:47:40|86022.1|85972.1|86023.3|85973.3|86023.6|85986.4|86009.9|85971.9|35
1635155270000|2021-10-25 09:47:50|86023.2|85973.2|86015.7|85990.7|86027.8|85991|86014.9|85973.2|37
1635155280000|2021-10-25 09:48:00|86015.6|85990.6|86027.8|85977.8|86029.8|85994|86014.9|85977.4|48
1635155290000|2021-10-25 09:48:10|86028.2|85978.2|86028.9|85978.9|86029|85979|86027.1|85977.1|38
1635155300000|2021-10-25 09:48:20|86029|85979|86023.3|85998.3|86032.2|85998.4|86023.3|85978.9|37
1635155310000|2021-10-25 09:48:30|86021.7|85996.7|86038.4|85988.4|86039.2|85999.3|86021|85987|37
1635155320000|2021-10-25 09:48:40|86038.6|85988.6|86041.4|85991.4|86042.9|85992.9|86038.6|85988.6|40
1635155330000|2021-10-25 09:48:50|86041.7|85991.7|86040.5|85990.5|86043|86001.4|86026.4|85988.8|33
1635155340000|2021-10-25 09:49:00|86040.4|85990.4|86041.7|85991.7|86041.7|86002.1|86026.8|85988.1|46
1635155350000|2021-10-25 09:49:10|86041.8|85991.8|86036.2|85986.2|86041.8|86001.9|86025|85986.1|42
1635155360000|2021-10-25 09:49:20|86036.6|85986.6|86042.2|85992.2|86044.6|86004.1|86028|85986.6|46
1635155370000|2021-10-25 09:49:30|86042.5|85992.5|86047.3|85997.3|86048.2|86008.9|86033.7|85992.5|44
1635155380000|2021-10-25 09:49:40|86047.1|85997.1|86042.5|85992.5|86047.1|86008.5|86031.6|85992.1|37
1635155390000|2021-10-25 09:49:50|86043.4|85993.4|86043.4|85993.4|86045.3|85995.3|86042.9|85992.9|41
1635155400000|2021-10-25 09:50:00|86043.3|85993.3|86045.7|85995.7|86046.1|85996.1|86043|85993|25
1635155410000|2021-10-25 09:50:10|86045.6|85995.6|86040.9|85990.9|86045.6|86004.3|86029.3|85990|35
1635155420000|2021-10-25 09:50:20|86041|85991|86040.1|85990.1|86041.7|85991.7|86040.1|85990.1|23
1635155430000|2021-10-25 09:50:30|86040|85990|86035|85985|86040.6|85990.6|86034.9|85984.9|36
1635155440000|2021-10-25 09:50:40|86035.1|85985.1|86034.8|85984.8|86035.3|85985.3|86034.7|85984.7|15
1635155450000|2021-10-25 09:50:50|86035.1|85985.1|86034.7|85984.7|86035.7|85985.7|86032.2|85982.2|38
1635155460000|2021-10-25 09:51:00|86034.2|85984.2|86036.6|85986.6|86037.9|85987.9|86033.6|85983.6|41
1635155470000|2021-10-25 09:51:10|86036.4|85986.4|86035.3|85985.3|86037.8|85987.8|86034.9|85984.9|37
1635155480000|2021-10-25 09:51:20|86035.4|85985.4|86035|85985|86035.5|85996.4|86020.1|85981.9|35
1635155490000|2021-10-25 09:51:30|86034.9|85984.9|86037|85987|86038.4|85988.4|86034.9|85984.9|31
1635155500000|2021-10-25 09:51:40|86036.5|85986.5|86036.6|85986.6|86037.8|85987.8|86036.3|85986.3|29
1635155510000|2021-10-25 09:51:50|86037.1|85987.1|86037.2|85987.2|86037.2|85987.2|86036.5|85986.5|15
1635155520000|2021-10-25 09:52:00|86037.1|85987.1|86021.9|85996.9|86038.7|85996.9|86021.9|85984.5|36
1635155530000|2021-10-25 09:52:10|86021.6|85996.6|86034|85984|86036.4|85997.8|86020|85982.4|40
1635155540000|2021-10-25 09:52:20|86033.9|85983.9|86033.5|85983.5|86033.9|85997|86019.4|85982.9|29
1635155550000|2021-10-25 09:52:30|86031.8|85981.8|86016.7|85991.7|86031.8|85992.8|86016.7|85980.1|25
1635155560000|2021-10-25 09:52:40|86016.8|85991.8|86029.2|85979.2|86029.8|85992.5|86016.6|85979.2|18
1635155570000|2021-10-25 09:52:50|86029.1|85979.1|86029.8|85979.8|86030.4|85980.4|86029|85979|23
1635155580000|2021-10-25 09:53:00|86029.9|85979.9|86017.8|85992.8|86031.3|85993.2|86017.8|85979.9|21
1635155590000|2021-10-25 09:53:10|86018.1|85993.1|86032|85982|86033|85995.4|86017.1|85978.7|32
1635155600000|2021-10-25 09:53:20|86032.1|85982.1|86033.7|85983.7|86035.4|85985.4|86032.1|85982.1|43
1635155610000|2021-10-25 09:53:30|86033.8|85983.8|86033.4|85983.4|86034.3|85984.3|86033.2|85983.2|21
1635155620000|2021-10-25 09:53:40|86033.3|85983.3|86034|85984|86034.8|85996.7|86020.8|85982.5|24
1635155630000|2021-10-25 09:53:50|86033.7|85983.7|86035.2|85985.2|86036.1|85986.1|86031.3|85981.3|37
1635155640000|2021-10-25 09:54:00|86035.3|85985.3|86035.2|85985.2|86036.2|85986.2|86034.2|85984.2|29
1635155650000|2021-10-25 09:54:10|86034.7|85984.7|86036.1|85986.1|86036.8|85986.8|86034.6|85984.6|27
1635155660000|2021-10-25 09:54:20|86036.2|85986.2|86036.5|85986.5|86037.2|85987.2|86036.1|85986.1|24
1635155670000|2021-10-25 09:54:30|86035|85985|86024.5|85999.5|86037.9|86000.2|86021.9|85984.6|47
1635155680000|2021-10-25 09:54:40|86025.3|86000.3|86037.7|85987.7|86038.4|86000.8|86024.1|85985.8|33
1635155690000|2021-10-25 09:54:50|86037.9|85987.9|86033.1|85983.1|86038.2|85988.2|86033.1|85983.1|34
1635155700000|2021-10-25 09:55:00|86033.9|85983.9|86034.2|85984.2|86034.7|85984.7|86032.9|85982.9|26
1635155710000|2021-10-25 09:55:10|86034.3|85984.3|86031.3|85981.3|86034.5|85994|86019|85980.7|45
1635155720000|2021-10-25 09:55:20|86031.4|85981.4|86030.2|85980.2|86033|85983|86029.6|85979.6|35
1635155730000|2021-10-25 09:55:30|86030.1|85980.1|86033.1|85983.1|86034.5|85984.5|86027.3|85977.3|42
1635155740000|2021-10-25 09:55:40|86032.7|85982.7|86032.6|85982.6|86034.1|85984.1|86030.6|85980.6|41
1635155750000|2021-10-25 09:55:50|86032.7|85982.7|86031.5|85981.5|86032.7|85982.7|86031.4|85981.4|22
1635155760000|2021-10-25 09:56:00|86031.3|85981.3|86016.8|85991.8|86032.1|85991.8|86015|85977.6|31
1635155770000|2021-10-25 09:56:10|86015.1|85990.1|86027.7|85977.7|86027.7|85992|86013.6|85976.5|39
1635155780000|2021-10-25 09:56:20|86027.8|85977.8|86028.9|85978.9|86028.9|85978.9|86024.5|85974.5|34
1635155790000|2021-10-25 09:56:30|86028.8|85978.8|86026.4|85976.4|86029.2|85979.2|86026.4|85976.4|25
1635155800000|2021-10-25 09:56:40|86025.9|85975.9|86025.3|85975.3|86026.3|85976.3|86024.9|85974.9|27
1635155810000|2021-10-25 09:56:50|86024.9|85974.9|86025.3|85975.3|86028.4|85978.4|86024.9|85974.9|35
1635155820000|2021-10-25 09:57:00|86025.5|85975.5|86025.6|85975.6|86026.4|85976.4|86025.5|85975.5|30
1635155830000|2021-10-25 09:57:10|86026|85976|86022.2|85972.2|86026.6|85976.6|86020.6|85970.6|37
1635155840000|2021-10-25 09:57:20|86022.1|85972.1|86029.4|85979.4|86029.4|85979.4|86021.5|85971.5|45
1635155850000|2021-10-25 09:57:30|86030.1|85980.1|86027.8|85977.8|86034.2|85984.2|86026.7|85976.7|44
1635155860000|2021-10-25 09:57:40|86028.1|85978.1|86026.1|85976.1|86028.5|85978.5|86025.9|85975.9|33
1635155870000|2021-10-25 09:57:50|86025.8|85975.8|86026.6|85976.6|86026.9|85976.9|86025.8|85975.8|20
1635155880000|2021-10-25 09:58:00|86026.5|85976.5|86025.4|85975.4|86026.7|85976.7|86022.5|85972.5|44
1635155890000|2021-10-25 09:58:10|86025.3|85975.3|86023.2|85973.2|86025.6|85975.6|86023.2|85973.2|29
1635155900000|2021-10-25 09:58:20|86023.8|85973.8|86007.9|85957.9|86023.8|85973.8|86006.4|85956.4|44
1635155910000|2021-10-25 09:58:30|86008.1|85958.1|86007.3|85957.3|86010.4|85960.4|86007.3|85957.3|37
1635155920000|2021-10-25 09:58:40|86007.6|85957.6|86003|85953|86007.6|85957.6|86002.6|85952.6|29
1635155930000|2021-10-25 09:58:50|86002.9|85952.9|85998.2|85948.2|86002.9|85952.9|85998.2|85948.2|46
1635155940000|2021-10-25 09:59:00|85998.4|85948.4|85998.5|85948.5|86001.7|85951.7|85997|85947|40
1635155950000|2021-10-25 09:59:10|85998.7|85948.7|85983.6|85933.6|85999.6|85949.6|85982.6|85932.6|48
1635155960000|2021-10-25 09:59:20|85984.6|85934.6|85987.7|85937.7|85987.7|85937.7|85980.5|85930.5|43
1635155970000|2021-10-25 09:59:30|85987.3|85937.3|85993.8|85943.8|85994.3|85944.3|85987.3|85937.3|42
1635155980000|2021-10-25 09:59:40|85994.5|85944.5|85994.6|85944.6|85994.9|85944.9|85990.2|85940.2|42
1635155990000|2021-10-25 09:59:50|85993.8|85943.8|85997.5|85947.5|85997.5|85947.5|85993.7|85943.7|36
1635156000000|2021-10-25 10:00:00|85997.6|85947.6|85999|85949|86000.8|85950.8|85997.1|85947.1|34
1635156010000|2021-10-25 10:00:10|85999.7|85949.7|86003.9|85953.9|86003.9|85953.9|85999.3|85949.3|37
1635156020000|2021-10-25 10:00:20|86003.7|85953.7|86004.5|85954.5|86009.8|85971.6|85996.1|85953.2|50
1635156030000|2021-10-25 10:00:30|86005.1|85955.1|86004.5|85954.5|86005.9|85955.9|86002.8|85952.8|40
1635156040000|2021-10-25 10:00:40|86004.2|85954.2|86001|85951|86004.6|85954.6|86000.4|85950.4|45
1635156050000|2021-10-25 10:00:50|86000.8|85950.8|86003.3|85953.3|86004.1|85954.1|86000.8|85950.8|45
1635156060000|2021-10-25 10:01:00|86003.2|85953.2|86009.3|85959.3|86009.3|85972.2|85994.8|85952.5|49
1635156070000|2021-10-25 10:01:10|86009.4|85959.4|86008.5|85958.5|86009.4|85959.4|86008|85958|29
1635156080000|2021-10-25 10:01:20|86008.2|85958.2|86008.9|85958.9|86009.5|85959.5|86008.2|85958.2|30
1635156090000|2021-10-25 10:01:30|86009|85959|86013.7|85963.7|86017.6|85978.2|85997.6|85958.6|42
1635156100000|2021-10-25 10:01:40|86014.1|85964.1|86014.8|85964.8|86017.3|85967.3|86013.2|85963.2|37
1635156110000|2021-10-25 10:01:50|86014.9|85964.9|86017.2|85967.2|86017.6|85967.6|86014.1|85964.1|32
1635156120000|2021-10-25 10:02:00|86017.3|85967.3|86014.5|85964.5|86021.1|85985.7|86001.8|85963.2|47
1635156130000|2021-10-25 10:02:10|86012.2|85962.2|86006.6|85956.6|86013.9|85976.4|85993.2|85956.6|52
1635156140000|2021-10-25 10:02:20|86006.8|85956.8|86007.5|85957.5|86008.3|85958.3|86006.2|85956.2|40
1635156150000|2021-10-25 10:02:30|86008.3|85958.3|86012.9|85962.9|86014.3|85975.9|85998.7|85957.8|40
1635156160000|2021-10-25 10:02:40|86012.7|85962.7|86013.9|85963.9|86014|85964|86012.7|85962.7|24
1635156170000|2021-10-25 10:02:50|86013.7|85963.7|86014.2|85964.2|86016.1|85966.1|86009.7|85959.7|28
1635156180000|2021-10-25 10:03:00|86015.2|85965.2|86003.4|85978.4|86015.2|85980.1|86003.1|85964.7|28
1635156190000|2021-10-25 10:03:10|86003.3|85978.3|86004.4|85979.4|86004.7|85979.7|86002.9|85977.9|18
1635156200000|2021-10-25 10:03:20|86004.5|85979.5|86003.1|85978.1|86004.5|85979.5|86002.5|85977.5|20
1635156210000|2021-10-25 10:03:30|86015.5|85965.5|86003.2|85978.2|86015.5|85978.7|86002.4|85965.5|32
1635156220000|2021-10-25 10:03:40|86002.8|85977.8|86004.3|85979.3|86004.5|85979.5|86002.2|85977.2|26
1635156230000|2021-10-25 10:03:50|86004.4|85979.4|86024.3|85974.3|86024.3|85986.9|86002.8|85973.3|52
1635156240000|2021-10-25 10:04:00|86024.7|85974.7|86027.2|85977.2|86027.4|85988.6|86011.9|85974.5|39
1635156250000|2021-10-25 10:04:10|86027.1|85977.1|86028.2|85978.2|86028.4|85978.4|86026.1|85976.1|33
1635156260000|2021-10-25 10:04:20|86028.3|85978.3|86029.2|85979.2|86029.5|85979.5|86028.3|85978.3|17
1635156270000|2021-10-25 10:04:30|86029|85979|86018.9|85993.9|86033.6|85995.8|86018.4|85979|34
1635156280000|2021-10-25 10:04:40|86019|85994|86022.9|85997.9|86023.5|85998.5|86018.1|85993.1|39
1635156290000|2021-10-25 10:04:50|86023.1|85998.1|86023|85998|86023.6|85998.6|86021|85996|43
1635156300000|2021-10-25 10:05:00|86022.9|85997.9|86017.2|85992.2|86023.2|85998.2|86016.9|85991.9|34
1635156310000|2021-10-25 10:05:10|86017.7|85992.7|86018.8|85993.8|86021.3|85996.3|86017.7|85992.7|38
1635156320000|2021-10-25 10:05:20|86019.2|85994.2|86032.3|86007.3|86042.9|86007.7|86019.2|85982.5|62
1635156330000|2021-10-25 10:05:30|86030.4|86005.4|86042.7|85992.7|86046|86007.4|86029.1|85992.4|45
1635156340000|2021-10-25 10:05:40|86042.3|85992.3|86047|85997|86047.4|85997.4|86041.8|85991.8|38
1635156350000|2021-10-25 10:05:50|86046.9|85996.9|86045.4|85995.4|86048.8|85998.8|86045|85995|34
1635156360000|2021-10-25 10:06:00|86045.5|85995.5|86046|85996|86051.1|86012.7|86034.8|85995.5|52
1635156370000|2021-10-25 10:06:10|86045.6|85995.6|86051.9|86001.9|86052.2|86002.2|86045.6|85995.6|42
1635156380000|2021-10-25 10:06:20|86051|86001|86040|86015|86054|86016.1|86039.6|86000.8|49
1635156390000|2021-10-25 10:06:30|86039.8|86014.8|86053|86003|86054|86015.3|86039.5|86002.4|38
1635156400000|2021-10-25 10:06:40|86052.8|86002.8|86038.4|86013.4|86053.4|86013.7|86038|86000.4|27
1635156410000|2021-10-25 10:06:50|86038.3|86013.3|86050.7|86000.7|86051.2|86013.3|86036.8|86000.1|34
1635156420000|2021-10-25 10:07:00|86050.8|86000.8|86052.5|86002.5|86052.8|86002.8|86050.5|86000.5|27
1635156430000|2021-10-25 10:07:10|86052.4|86002.4|86038.1|86013.1|86052.7|86013.1|86038.1|85999.9|24
1635156440000|2021-10-25 10:07:20|86037.6|86012.6|86035.4|86010.4|86048|86012.6|86033.6|85998|45
1635156450000|2021-10-25 10:07:30|86035.2|86010.2|86049.6|85999.6|86051.5|86013.6|86034.8|85999|32
1635156460000|2021-10-25 10:07:40|86037|86012|86036.2|86011.2|86039.1|86014.1|86036.2|86011.2|29
1635156470000|2021-10-25 10:07:50|86036.3|86011.3|86045.6|85995.6|86046.7|86013|86033.5|85993.5|38
1635156480000|2021-10-25 10:08:00|86046|85996|86034.7|86009.7|86048|86012|86034.5|85995.7|36
1635156490000|2021-10-25 10:08:10|86034.8|86009.8|86045|85995|86047.9|86010|86034.7|85993.3|39
1635156500000|2021-10-25 10:08:20|86045.4|85995.4|86047.3|85997.3|86047.3|85997.3|86044.6|85994.6|25
1635156510000|2021-10-25 10:08:30|86047.1|85997.1|86046.2|85996.2|86048.4|85998.4|86044.5|85994.5|33
1635156520000|2021-10-25 10:08:40|86045.9|85995.9|86043.1|85993.1|86046.7|85996.7|86043.1|85993.1|28
1635156530000|2021-10-25 10:08:50|86043.5|85993.5|86043|85993|86044.2|85994.2|86042.4|85992.4|25
1635156540000|2021-10-25 10:09:00|86042.4|85992.4|86040.9|85990.9|86043.7|86005.7|86025.4|85987.4|50
1635156550000|2021-10-25 10:09:10|86041.1|85991.1|86044.8|85994.8|86045.3|85995.3|86041.1|85991.1|28
1635156560000|2021-10-25 10:09:20|86044.4|85994.4|86033.3|86008.3|86045.9|86009.5|86032|85994.4|28
1635156570000|2021-10-25 10:09:30|86032.9|86007.9|86032.8|86007.8|86033.6|86008.6|86031.3|86006.3|22
1635156580000|2021-10-25 10:09:40|86031.9|86006.9|86030.2|86005.2|86031.9|86006.9|86029.9|86004.9|27
1635156590000|2021-10-25 10:09:50|86030|86005|86037.7|85987.7|86039.7|86005.1|86026.4|85987.5|41
1635156600000|2021-10-25 10:10:00|86038.5|85988.5|86021.1|85996.1|86039|85999.1|86020.5|85985.4|51
1635156610000|2021-10-25 10:10:10|86021.5|85996.5|86023.5|85998.5|86024.7|85999.7|86021|85996|34
1635156620000|2021-10-25 10:10:20|86023.6|85998.6|86023.5|85998.5|86025.2|86000.2|86022.5|85997.5|34
1635156630000|2021-10-25 10:10:30|86023.6|85998.6|86022.8|85997.8|86024.3|85999.3|86022.5|85997.5|28
1635156640000|2021-10-25 10:10:40|86022.5|85997.5|86020.5|85995.5|86036.3|85999.5|86020.5|85982.2|41
1635156650000|2021-10-25 10:10:50|86020.8|85995.8|86035|85985|86035.2|85998.8|86020.3|85983.2|49
1635156660000|2021-10-25 10:11:00|86034.9|85984.9|86035.2|85985.2|86036.2|85986.2|86034|85984|31
1635156670000|2021-10-25 10:11:10|86035.3|85985.3|86034.1|85984.1|86036.7|85986.7|86033.3|85983.3|31
1635156680000|2021-10-25 10:11:20|86034.3|85984.3|86023.7|85998.7|86038.8|86002.4|86022.6|85983.8|45
1635156690000|2021-10-25 10:11:30|86023.3|85998.3|86022.7|85997.7|86025|86000|86020.1|85995.1|36
1635156700000|2021-10-25 10:11:40|86022.6|85997.6|86022.9|85997.9|86023.6|85998.6|86021.9|85996.9|24
1635156710000|2021-10-25 10:11:50|86020.8|85995.8|86031.7|85981.7|86035|85996.7|86020.8|85981.5|25
1635156720000|2021-10-25 10:12:00|86032.1|85982.1|86033|85983|86035.1|85999.1|86019.8|85982.1|48
1635156730000|2021-10-25 10:12:10|86033.4|85983.4|86033.5|85983.5|86034.4|85984.4|86032.1|85982.1|33
1635156740000|2021-10-25 10:12:20|86033.6|85983.6|86033|85983|86033.6|85983.6|86031.5|85981.5|21
1635156750000|2021-10-25 10:12:30|86034.3|85984.3|86030.6|85980.6|86035.1|85996.7|86018.1|85979.5|43
1635156760000|2021-10-25 10:12:40|86030.4|85980.4|86028.8|85978.8|86030.6|85980.6|86027.3|85977.3|37
1635156770000|2021-10-25 10:12:50|86028.7|85978.7|86016.5|85991.5|86029.9|85991.5|86014.7|85978.6|39
1635156780000|2021-10-25 10:13:00|86016.4|85991.4|86026.3|85976.3|86030.3|85994.2|86016.4|85975|31
1635156790000|2021-10-25 10:13:10|86025.9|85975.9|86014.1|85989.1|86026.1|85989.5|86013.3|85975.1|23
1635156800000|2021-10-25 10:13:20|86014.2|85989.2|86026.3|85976.3|86027.1|85989.4|86014.2|85976.2|22
1635156810000|2021-10-25 10:13:30|86025.7|85975.7|86025.8|85975.8|86027|85977|86025.2|85975.2|28
1635156820000|2021-10-25 10:13:40|86026|85976|86003.8|85978.8|86026.1|85987.2|86002.4|85974.4|43
1635156830000|2021-10-25 10:13:50|86003.7|85978.7|86000.3|85975.3|86013.5|85978.7|85999.6|85963.2|43
1635156840000|2021-10-25 10:14:00|86000.5|85975.5|86002.5|85977.5|86004.8|85979.8|86000.5|85975.5|43
1635156850000|2021-10-25 10:14:10|86002.4|85977.4|86003.1|85978.1|86004.8|85979.8|86002.4|85977.4|34
1635156860000|2021-10-25 10:14:20|86002.8|85977.8|86003|85978|86003.6|85978.6|85996.7|85971.7|47
1635156870000|2021-10-25 10:14:30|86002.9|85977.9|85999|85974|86003.1|85978.1|85998.8|85973.8|37
1635156880000|2021-10-25 10:14:40|85999.2|85974.2|85998.6|85973.6|85999.9|85974.9|85998.4|85973.4|28
1635156890000|2021-10-25 10:14:50|85998.3|85973.3|86002.1|85977.1|86014.2|85978.4|85994.7|85962.8|38
1635156900000|2021-10-25 10:15:00|86002.2|85977.2|86003.1|85978.1|86018.4|85981.5|86001.9|85968.4|47
1635156910000|2021-10-25 10:15:10|86002.8|85977.8|86003.5|85978.5|86004.3|85979.3|86002|85977|39
1635156920000|2021-10-25 10:15:20|86003.7|85978.7|86000|85975|86004.2|85979.2|85999.9|85974.9|28
1635156930000|2021-10-25 10:15:30|85999|85974|86003.4|85978.4|86004.2|85979.2|85999|85974|29
1635156940000|2021-10-25 10:15:40|86001.4|85976.4|86018.1|85968.1|86018.2|85980.6|86000.6|85967.6|32
1635156950000|2021-10-25 10:15:50|86018|85968|86009|85984|86018.1|85984.1|86004.5|85966.7|32
1635156960000|2021-10-25 10:16:00|86009.1|85984.1|86008.5|85983.5|86010.6|85985.6|86008.5|85983.5|38
1635156970000|2021-10-25 10:16:10|86008.4|85983.4|86011.7|85986.7|86012.2|85987.2|86008.3|85983.3|32
1635156980000|2021-10-25 10:16:20|86011.8|85986.8|86011.4|85986.4|86012.8|85987.8|86010.8|85985.8|16
1635156990000|2021-10-25 10:16:30|86012.5|85987.5|86010|85985|86012.5|85987.5|86008.9|85983.9|23
1635157000000|2021-10-25 10:16:40|86010.6|85985.6|86007.8|85982.8|86010.6|85985.6|86007.4|85982.4|28
1635157010000|2021-10-25 10:16:50|86008.2|85983.2|86008.6|85983.6|86008.8|85983.8|86007.8|85982.8|19
1635157020000|2021-10-25 10:17:00|86009.1|85984.1|86003.4|85978.4|86009.1|85984.1|86003.1|85978.1|46
1635157030000|2021-10-25 10:17:10|86003.2|85978.2|86005.9|85980.9|86008.4|85983.4|86002.2|85977.2|38
1635157040000|2021-10-25 10:17:20|86006.2|85981.2|86006.4|85981.4|86007.7|85982.7|86006|85981|26
1635157050000|2021-10-25 10:17:30|86006.3|85981.3|86001.9|85976.9|86006.3|85981.3|86001.9|85976.9|43
1635157060000|2021-10-25 10:17:40|86001.7|85976.7|86001.4|85976.4|86002.5|85977.5|86001.2|85976.2|17
1635157070000|2021-10-25 10:17:50|86001.1|85976.1|85999|85974|86002.1|85977.1|85998.5|85973.5|31
1635157080000|2021-10-25 10:18:00|85998.2|85973.2|86003.9|85978.9|86004.6|85979.6|85998.2|85973.2|42
1635157090000|2021-10-25 10:18:10|86003.5|85978.5|86000.7|85975.7|86004|85979|85999.1|85974.1|37
1635157100000|2021-10-25 10:18:20|86001.1|85976.1|86002.7|85977.7|86003.2|85978.2|86000.8|85975.8|24
1635157110000|2021-10-25 10:18:30|86002.8|85977.8|86003.4|85978.4|86004.1|85979.1|86002.5|85977.5|13
1635157120000|2021-10-25 10:18:40|86003|85978|86007.8|85982.8|86008|85983|86002.9|85977.9|36
1635157130000|2021-10-25 10:18:50|86007.4|85982.4|86012.1|85987.1|86012.2|85987.2|86007|85982|39
1635157140000|2021-10-25 10:19:00|86012.5|85987.5|86012.3|85987.3|86013|85988|86011.1|85986.1|25
1635157150000|2021-10-25 10:19:10|86012.1|85987.1|86020.7|85995.7|86021.5|85996.5|86011.7|85986.7|39
1635157160000|2021-10-25 10:19:20|86020.8|85995.8|86023.2|85998.2|86023.8|85998.8|86020|85995|58
1635157170000|2021-10-25 10:19:30|86023.3|85998.3|86022.9|85997.9|86023.6|85998.6|86022.4|85997.4|35
1635157180000|2021-10-25 10:19:40|86023|85998|86027.2|86002.2|86027.8|86002.8|86022.4|85997.4|47
1635157190000|2021-10-25 10:19:50|86027.1|86002.1|86043.8|85993.8|86043.8|86007.8|86026.7|85993.8|25
1635157200000|2021-10-25 10:20:00|86044.2|85994.2|86029.1|86004.1|86044.2|86004.2|86026.6|85992.9|47
1635157210000|2021-10-25 10:20:10|86029.2|86004.2|86029.3|86004.3|86032|86007|86028.7|86003.7|39
1635157220000|2021-10-25 10:20:20|86029.4|86004.4|86029|86004|86029.5|86004.5|86028|86003|31
1635157230000|2021-10-25 10:20:30|86028.3|86003.3|86026.4|86001.4|86029.1|86004.1|86026|86001|32
1635157240000|2021-10-25 10:20:40|86026.1|86001.1|86029.3|86004.3|86031.1|86006.1|86025.6|86000.6|41
1635157250000|2021-10-25 10:20:50|86028.8|86003.8|86027.7|86002.7|86041.8|86004.2|86026.6|85991.1|44
1635157260000|2021-10-25 10:21:00|86027.3|86002.3|86028.6|86003.6|86040|86005.4|86026.6|85989.4|39
1635157270000|2021-10-25 10:21:10|86028.5|86003.5|86029.1|86004.1|86030.5|86005.5|86028.5|86003.5|35
1635157280000|2021-10-25 10:21:20|86029.7|86004.7|86029.3|86004.3|86029.7|86004.7|86028.9|86003.9|12
1635157290000|2021-10-25 10:21:30|86028.9|86003.9|86022.1|85997.1|86039.5|86004.4|86021.2|85986.1|43
1635157300000|2021-10-25 10:21:40|86022.2|85997.2|86022.5|85997.5|86022.6|85997.6|86021.5|85996.5|27
1635157310000|2021-10-25 10:21:50|86022.9|85997.9|86024.2|85999.2|86037.6|86000|86022.5|85986.5|34
1635157320000|2021-10-25 10:22:00|86024.5|85999.5|86018.9|85993.9|86024.7|85999.7|86018.9|85993.9|28
1635157330000|2021-10-25 10:22:10|86018|85993|86029.8|85979.8|86031.2|85995.8|86017.6|85979.7|50
1635157340000|2021-10-25 10:22:20|86028.9|85978.9|86014.5|85989.5|86029.9|85992.8|86014.5|85978.3|34
1635157350000|2021-10-25 10:22:30|86014.3|85989.3|86016|85991|86016.5|85991.5|86013.3|85988.3|30
1635157360000|2021-10-25 10:22:40|86015.7|85990.7|86013.6|85988.6|86016|85991|86012.6|85987.6|36
1635157370000|2021-10-25 10:22:50|86014|85989|86015.6|85990.6|86027|85990.9|86011.5|85977|40
1635157380000|2021-10-25 10:23:00|86015.7|85990.7|86015.4|85990.4|86015.7|85990.7|86013.2|85988.2|37
1635157390000|2021-10-25 10:23:10|86015|85990|86015.5|85990.5|86015.8|85990.8|86015|85990|14
1635157400000|2021-10-25 10:23:20|86015.6|85990.6|86021.3|85996.3|86021.3|85996.3|86015|85990|31
1635157410000|2021-10-25 10:23:30|86021.2|85996.2|86019.7|85994.7|86021.2|85996.2|86018.6|85993.6|25
1635157420000|2021-10-25 10:23:40|86019.8|85994.8|86017.4|85992.4|86019.9|85994.9|86015.9|85990.9|24
1635157430000|2021-10-25 10:23:50|86017.3|85992.3|86015.4|85990.4|86017.7|85992.7|86014.6|85989.6|36
1635157440000|2021-10-25 10:24:00|86016|85991|86016.3|85991.3|86016.9|85991.9|86014.7|85989.7|32
1635157450000|2021-10-25 10:24:10|86016.4|85991.4|86015.5|85990.5|86018|85993|86015.3|85990.3|26
1635157460000|2021-10-25 10:24:20|86015.9|85990.9|86020.5|85995.5|86031.8|85995.6|86014.9|85977.3|38
1635157470000|2021-10-25 10:24:30|86020.7|85995.7|86031.8|85981.8|86033.8|85996.5|86019.9|85981.3|31
1635157480000|2021-10-25 10:24:40|86031.6|85981.6|86023.5|85998.5|86032.5|85998.5|86021.5|85981.5|45
1635157490000|2021-10-25 10:24:50|86023.3|85998.3|86021.7|85996.7|86023.4|85998.4|86019.6|85994.6|35
1635157500000|2021-10-25 10:25:00|86021.1|85996.1|86026.3|86001.3|86037.8|86002.1|86021.1|85985.8|50
1635157510000|2021-10-25 10:25:10|86026.2|86001.2|86024.4|85999.4|86027.4|86002.4|86023.7|85998.7|42
1635157520000|2021-10-25 10:25:20|86024.6|85999.6|86028.1|86003.1|86028.4|86003.4|86024.5|85999.5|43
1635157530000|2021-10-25 10:25:30|86027.9|86002.9|86026.9|86001.9|86028.8|86003.8|86026.9|86001.9|29
1635157540000|2021-10-25 10:25:40|86027|86002|86026.1|86001.1|86027.8|86002.8|86025.5|86000.5|36
1635157550000|2021-10-25 10:25:50|86026.2|86001.2|86025.2|86000.2|86026.2|86001.2|86022.5|85997.5|38
1635157560000|2021-10-25 10:26:00|86025|86000|86026.8|86001.8|86026.8|86001.8|86025|86000|37
1635157570000|2021-10-25 10:26:10|86026.7|86001.7|86027.1|86002.1|86027.4|86002.4|86026.2|86001.2|37
1635157580000|2021-10-25 10:26:20|86027.7|86002.7|86026|86001|86028.1|86003.1|86025.8|86000.8|34
1635157590000|2021-10-25 10:26:30|86026.4|86001.4|86025.5|86000.5|86026.7|86001.7|86025.5|86000.5|32
1635157600000|2021-10-25 10:26:40|86025.6|86000.6|86026.9|86001.9|86026.9|86001.9|86025.4|86000.4|22
1635157610000|2021-10-25 10:26:50|86026.8|86001.8|86026.6|86001.6|86030.4|86005.4|86026.3|86001.3|42
1635157620000|2021-10-25 10:27:00|86027.1|86002.1|86027|86002|86027.1|86002.1|86026.6|86001.6|14
1635157630000|2021-10-25 10:27:10|86027.3|86002.3|86026.4|86001.4|86027.4|86002.4|86025.8|86000.8|25
1635157640000|2021-10-25 10:27:20|86026.6|86001.6|86025.3|86000.3|86027.4|86002.4|86024.5|85999.5|24
1635157650000|2021-10-25 10:27:30|86025.1|86000.1|86019|85994|86032.6|86001.3|86018.7|85982.5|29
1635157660000|2021-10-25 10:27:40|86019.2|85994.2|86015.7|85990.7|86019.3|85994.3|86015.5|85990.5|45
1635157670000|2021-10-25 10:27:50|86015.5|85990.5|86013.8|85988.8|86018.2|85993.2|86012.6|85987.6|41
1635157680000|2021-10-25 10:28:00|86013.7|85988.7|86012.5|85987.5|86013.8|85988.8|86011.4|85986.4|30
1635157690000|2021-10-25 10:28:10|86012.7|85987.7|86015.3|85990.3|86015.3|85990.3|86012.3|85987.3|26
1635157700000|2021-10-25 10:28:20|86015.4|85990.4|86016.1|85991.1|86019.7|85994.7|86015.3|85990.3|44
1635157710000|2021-10-25 10:28:30|86015.9|85990.9|86020.4|85995.4|86022.6|85997.6|86015.9|85990.9|35
1635157720000|2021-10-25 10:28:40|86020.7|85995.7|86019.9|85994.9|86022.8|85997.8|86018.7|85993.7|44
1635157730000|2021-10-25 10:28:50|86020|85995|86021|85996|86021.1|85996.1|86017.6|85992.6|44
1635157740000|2021-10-25 10:29:00|86020.6|85995.6|86019.1|85994.1|86020.7|85995.7|86017.8|85992.8|38
1635157750000|2021-10-25 10:29:10|86019|85994|86019.2|85994.2|86019.4|85994.4|86016.9|85991.9|37
1635157760000|2021-10-25 10:29:20|86019.1|85994.1|86021.3|85996.3|86021.3|85996.3|86019.1|85994.1|31
1635157770000|2021-10-25 10:29:30|86021.9|85996.9|86023.7|85998.7|86023.7|85998.7|86021.1|85996.1|22
1635157780000|2021-10-25 10:29:40|86023.9|85998.9|86024.2|85999.2|86024.9|85999.9|86023.4|85998.4|28
1635157790000|2021-10-25 10:29:50|86024.9|85999.9|86024.8|85999.8|86025.1|86000.1|86023.2|85998.2|26
1635157800000|2021-10-25 10:30:00|86024.7|85999.7|86041.3|85991.3|86042.1|86003.8|86024.2|85991.3|23
1635157810000|2021-10-25 10:30:10|86042.2|85992.2|86028.1|86003.1|86043.5|86006.2|86027.7|85992.2|39
1635157820000|2021-10-25 10:30:20|86028.7|86003.7|86024.9|85999.9|86028.7|86003.7|86023.7|85998.7|45
1635157830000|2021-10-25 10:30:30|86025|86000|86024.8|85999.8|86025.5|86000.5|86022.9|85997.9|36
1635157840000|2021-10-25 10:30:40|86025.2|86000.2|86029.6|86004.6|86029.6|86004.6|86023.5|85998.5|23
1635157850000|2021-10-25 10:30:50|86028.7|86003.7|86028.3|86003.3|86030.5|86005.5|86028.2|86003.2|32
1635157860000|2021-10-25 10:31:00|86028.9|86003.9|86028.4|86003.4|86029.8|86004.8|86028.2|86003.2|32
1635157870000|2021-10-25 10:31:10|86028.3|86003.3|86028.2|86003.2|86029.8|86004.8|86027.9|86002.9|29
1635157880000|2021-10-25 10:31:20|86028.1|86003.1|86027.8|86002.8|86028.4|86003.4|86027.3|86002.3|24
1635157890000|2021-10-25 10:31:30|86027.6|86002.6|86023|85998|86027.9|86002.9|86023|85998|33
1635157900000|2021-10-25 10:31:40|86023.1|85998.1|86023.4|85998.4|86024.7|85999.7|86023|85998|31
1635157910000|2021-10-25 10:31:50|86023.3|85998.3|86024.9|85999.9|86025.7|86000.7|86023.3|85998.3|37
1635157920000|2021-10-25 10:32:00|86024.5|85999.5|86020.1|85995.1|86024.8|85999.8|86019.6|85994.6|45
1635157930000|2021-10-25 10:32:10|86020.3|85995.3|86023.5|85998.5|86024.3|85999.3|86020.3|85995.3|33
1635157940000|2021-10-25 10:32:20|86023.9|85998.9|86022.1|85997.1|86023.9|85998.9|86022.1|85997.1|23
1635157950000|2021-10-25 10:32:30|86022.2|85997.2|86021.8|85996.8|86022.2|85997.2|86019.6|85994.6|49
1635157960000|2021-10-25 10:32:40|86022|85997|86030.9|86005.9|86031.6|86006.6|86022|85997|50
1635157970000|2021-10-25 10:32:50|86030.5|86005.5|86023.9|85998.9|86030.5|86005.5|86023.9|85998.9|50
1635157980000|2021-10-25 10:33:00|86023.7|85998.7|86028.8|86003.8|86039.7|86003.8|86023|85986.8|44
1635157990000|2021-10-25 10:33:10|86028.5|86003.5|86024.8|85999.8|86038|86003.5|86023.5|85986.8|33
1635158000000|2021-10-25 10:33:20|86024.7|85999.7|86026.4|86001.4|86027.2|86002.2|86024.4|85999.4|21
1635158010000|2021-10-25 10:33:30|86025.5|86000.5|86027.9|86002.9|86028.2|86003.2|86025.5|86000.5|24
1635158020000|2021-10-25 10:33:40|86028|86003|86035.8|86010.8|86046.8|86011|86028|85994.9|33
1635158030000|2021-10-25 10:33:50|86035.6|86010.6|86039.1|86014.1|86040.5|86015.5|86034.5|86009.5|37
1635158040000|2021-10-25 10:34:00|86038.9|86013.9|86040.8|86015.8|86040.9|86015.9|86038.9|86013.9|31
1635158050000|2021-10-25 10:34:10|86040.3|86015.3|86040.7|86015.7|86040.8|86015.8|86039.7|86014.7|22
1635158060000|2021-10-25 10:34:20|86040.6|86015.6|86040.4|86015.4|86040.7|86015.7|86039.3|86014.3|22
1635158070000|2021-10-25 10:34:30|86039.5|86014.5|86038.5|86013.5|86040.1|86015.1|86037.1|86012.1|34
1635158080000|2021-10-25 10:34:40|86038.7|86013.7|86037.3|86012.3|86039.4|86014.4|86036.9|86011.9|32
1635158090000|2021-10-25 10:34:50|86037|86012|86045|86020|86045.7|86020.5|86033.3|85995.1|50
1635158100000|2021-10-25 10:35:00|86045.2|86020.2|86041.2|86016.2|86045.2|86020.2|86039.5|86014.5|53
1635158110000|2021-10-25 10:35:10|86042|86017|86037.9|86012.9|86042|86017|86037.4|86012.4|31
1635158120000|2021-10-25 10:35:20|86037.6|86012.6|86046.1|86021.1|86048|86023|86037.6|86012.6|56
1635158130000|2021-10-25 10:35:30|86045.9|86020.9|86052.8|86027.8|86063.8|86028.1|86045.6|86013.6|50
1635158140000|2021-10-25 10:35:40|86053.3|86028.3|86053.4|86028.4|86055.2|86030.2|86052.3|86027.3|40
1635158150000|2021-10-25 10:35:50|86053.7|86028.7|86054.2|86029.2|86056.3|86031.3|86053.7|86028.7|30
1635158160000|2021-10-25 10:36:00|86054.7|86029.7|86056.3|86031.3|86058.1|86033.1|86054.7|86029.7|41
1635158170000|2021-10-25 10:36:10|86057|86032|86054.9|86029.9|86057|86032|86054.7|86029.7|27
1635158180000|2021-10-25 10:36:20|86055.2|86030.2|86054.4|86029.4|86055.2|86030.2|86054.2|86029.2|23
1635158190000|2021-10-25 10:36:30|86054.1|86029.1|86057.6|86032.6|86057.6|86032.6|86054.1|86029.1|22
1635158200000|2021-10-25 10:36:40|86057.3|86032.3|86069.7|86019.7|86070.9|86032.5|86056.8|86016.8|38
1635158210000|2021-10-25 10:36:50|86069.9|86019.9|86069.8|86019.8|86070.1|86020.1|86068.5|86018.5|20
1635158220000|2021-10-25 10:37:00|86069.7|86019.7|86067|86017|86069.7|86019.7|86066.3|86016.3|25
1635158230000|2021-10-25 10:37:10|86066.9|86016.9|86065.3|86015.3|86066.9|86016.9|86064.3|86014.3|29
1635158240000|2021-10-25 10:37:20|86065.5|86015.5|86060|86010|86067.9|86017.9|86058|86008|46
1635158250000|2021-10-25 10:37:30|86058.5|86008.5|86042.2|86017.2|86058.5|86020.2|86041.8|86006.1|33
1635158260000|2021-10-25 10:37:40|86042.1|86017.1|86044.7|86019.7|86044.8|86019.8|86042|86017|35
1635158270000|2021-10-25 10:37:50|86045|86020|86038|86013|86045|86020|86036.6|86011.6|40
1635158280000|2021-10-25 10:38:00|86038.1|86013.1|86038.5|86013.5|86038.5|86013.5|86034.8|86009.8|32
1635158290000|2021-10-25 10:38:10|86038.4|86013.4|86035.1|86010.1|86052|86013.5|86033.9|86000.8|49
1635158300000|2021-10-25 10:38:20|86034.8|86009.8|86034.9|86009.9|86035.8|86010.8|86034.2|86009.2|27
1635158310000|2021-10-25 10:38:30|86035|86010|86035.4|86010.4|86035.5|86010.5|86034.8|86009.8|12
1635158320000|2021-10-25 10:38:40|86035.5|86010.5|86035.3|86010.3|86035.6|86010.6|86033.9|86008.9|27
1635158330000|2021-10-25 10:38:50|86034.1|86009.1|86034.1|86009.1|86035.4|86010.4|86033.7|86008.7|32
1635158340000|2021-10-25 10:39:00|86034|86009|86030.6|86005.6|86034|86009|86030.6|86005.6|36
1635158350000|2021-10-25 10:39:10|86030.7|86005.7|86023|85998|86030.7|86005.7|86022.7|85997.7|35
1635158360000|2021-10-25 10:39:20|86022.9|85997.9|86029.9|86004.9|86030.6|86005.6|86022.8|85997.8|30
1635158370000|2021-10-25 10:39:30|86031.1|86006.1|86067.7|86017.7|86068.6|86020.6|86026.8|86001.8|51
1635158380000|2021-10-25 10:39:40|86068.2|86018.2|86072.3|86022.3|86073.3|86023.3|86067.7|86017.7|38
1635158390000|2021-10-25 10:39:50|86072.4|86022.4|86071.8|86021.8|86072.9|86022.9|86071.1|86021.1|28
1635158400000|2021-10-25 10:40:00|86072|86022|86065|86015|86072.1|86022.1|86065|86015|48
1635158410000|2021-10-25 10:40:10|86064.6|86014.6|86064.5|86014.5|86065.8|86015.8|86061.6|86011.6|41
1635158420000|2021-10-25 10:40:20|86064.2|86014.2|86068.1|86018.1|86068.9|86018.9|86064.2|86014.2|40
1635158430000|2021-10-25 10:40:30|86066.5|86016.5|86049.4|86024.4|86068.3|86032.4|86049.4|86016.2|37
1635158440000|2021-10-25 10:40:40|86049.9|86024.9|86052.7|86027.7|86053.7|86028.7|86048.6|86023.6|45
1635158450000|2021-10-25 10:40:50|86052.1|86027.1|86052.4|86027.4|86054.2|86029.2|86051.4|86026.4|30
1635158460000|2021-10-25 10:41:00|86052.3|86027.3|86070.1|86020.1|86070.9|86033.1|86052.1|86016|40
1635158470000|2021-10-25 10:41:10|86070.6|86020.6|86071.3|86021.3|86072.1|86022.1|86069.6|86019.6|24
1635158480000|2021-10-25 10:41:20|86071.7|86021.7|86071.4|86021.4|86072.3|86022.3|86071.2|86021.2|15
1635158490000|2021-10-25 10:41:30|86071.1|86021.1|86071.7|86021.7|86072.5|86022.5|86071.1|86021.1|21
1635158500000|2021-10-25 10:41:40|86071.8|86021.8|86056.9|86031.9|86074.3|86036.1|86056.9|86019.6|32
1635158510000|2021-10-25 10:41:50|86057.3|86032.3|86058.2|86033.2|86058.7|86033.7|86056|86031|18
1635158520000|2021-10-25 10:42:00|86057.9|86032.9|86050.5|86000.5|86059.1|86032.9|86046.2|86000.4|59
1635158530000|2021-10-25 10:42:10|86049.5|85999.5|86050.2|86000.2|86051.7|86001.7|86048.9|85998.9|29
1635158540000|2021-10-25 10:42:20|86050.9|86000.9|86048.6|85998.6|86053.1|86003.1|86048.6|85998.6|34
1635158550000|2021-10-25 10:42:30|86049.7|85999.7|86049.7|85999.7|86051.1|86011.7|86036.3|85996.2|41
1635158560000|2021-10-25 10:42:40|86049.9|85999.9|86054.6|86004.6|86055.6|86018|86042.1|85998.8|41
1635158570000|2021-10-25 10:42:50|86053.8|86003.8|86054.4|86004.4|86054.8|86004.8|86053.3|86003.3|24
1635158580000|2021-10-25 10:43:00|86054.8|86004.8|86053.1|86003.1|86055.1|86018.7|86043.3|86001.5|26
1635158590000|2021-10-25 10:43:10|86053.3|86003.3|86054.9|86004.9|86055.5|86005.5|86053.3|86003.3|19
1635158600000|2021-10-25 10:43:20|86055.2|86005.2|86054.5|86004.5|86055.6|86005.6|86053.5|86003.5|28
1635158610000|2021-10-25 10:43:30|86054.7|86004.7|86053.9|86003.9|86054.7|86004.7|86053.7|86003.7|13
1635158620000|2021-10-25 10:43:40|86054.2|86004.2|86054.4|86004.4|86055|86005|86054.2|86004.2|13
1635158630000|2021-10-25 10:43:50|86054.7|86004.7|86042.1|86017.1|86055.1|86017.9|86042|86004.5|15
1635158640000|2021-10-25 10:44:00|86042|86017|86042.4|86017.4|86043|86018|86041.2|86016.2|17
1635158650000|2021-10-25 10:44:10|86042.3|86017.3|86042.3|86017.3|86043.5|86018.5|86041.4|86016.4|24
1635158660000|2021-10-25 10:44:20|86043|86018|86045.1|86020.1|86046.1|86021.1|86041.8|86016.8|32
1635158670000|2021-10-25 10:44:30|86045.4|86020.4|86046|86021|86046.5|86021.5|86044.3|86019.3|21
1635158680000|2021-10-25 10:44:40|86045.9|86020.9|86058.6|86008.6|86058.6|86021.5|86045.9|86008.4|18
1635158690000|2021-10-25 10:44:50|86058.5|86008.5|86060.7|86010.7|86062.3|86012.3|86057.6|86007.6|19
1635158700000|2021-10-25 10:45:00|86060.8|86010.8|86062.5|86012.5|86066.1|86027.1|86048.6|86008.9|47
1635158710000|2021-10-25 10:45:10|86062|86012|86057.7|86007.7|86062.3|86022.9|86047.4|86006.8|38
1635158720000|2021-10-25 10:45:20|86058.4|86008.4|86057|86007|86058.6|86008.6|86056.5|86006.5|29
1635158730000|2021-10-25 10:45:30|86056.9|86006.9|86057.8|86007.8|86058.6|86008.6|86056.9|86006.9|24
1635158740000|2021-10-25 10:45:40|86057.5|86007.5|86055.6|86005.6|86057.6|86007.6|86055.2|86005.2|17
1635158750000|2021-10-25 10:45:50|86054.7|86004.7|86052.6|86002.6|86055.7|86017.9|86042.2|86002.2|37
1635158760000|2021-10-25 10:46:00|86053.1|86003.1|86038.1|86013.1|86053.1|86014.8|86037.1|85999|41
1635158770000|2021-10-25 10:46:10|86037.5|86012.5|86036.7|86011.7|86038.4|86013.4|86036.3|86011.3|27
1635158780000|2021-10-25 10:46:20|86036.9|86011.9|86039.1|86014.1|86039.1|86014.1|86036.7|86011.7|26
1635158790000|2021-10-25 10:46:30|86039.2|86014.2|86039.8|86014.8|86040.9|86015.9|86038.7|86013.7|33
1635158800000|2021-10-25 10:46:40|86039.6|86014.6|86040.9|86015.9|86041.2|86016.2|86038.7|86013.7|23
1635158810000|2021-10-25 10:46:50|86040.8|86015.8|86039.1|86014.1|86040.8|86015.8|86039.1|86014.1|5
1635158820000|2021-10-25 10:47:00|86039.4|86014.4|86041.1|86016.1|86042|86017|86039.4|86014.4|19
1635158830000|2021-10-25 10:47:10|86040.4|86015.4|86042.6|86017.6|86043.3|86018.3|86040.4|86015.4|23
1635158840000|2021-10-25 10:47:20|86042.5|86017.5|86040.8|86015.8|86043.2|86018.2|86040.8|86015.8|23
1635158850000|2021-10-25 10:47:30|86040|86015|86041.5|86016.5|86042.3|86017.3|86039.3|86014.3|18
1635158860000|2021-10-25 10:47:40|86041.8|86016.8|86040.7|86015.7|86045.1|86020.1|86040.7|86015.7|22
1635158870000|2021-10-25 10:47:50|86041|86016|86041.8|86016.8|86043.2|86018.2|86040.5|86015.5|27
1635158880000|2021-10-25 10:48:00|86041.4|86016.4|86038.8|86013.8|86041.4|86016.4|86037.1|86012.1|33
1635158890000|2021-10-25 10:48:10|86038.4|86013.4|86036.4|86011.4|86038.4|86013.4|86035.1|86010.1|22
1635158900000|2021-10-25 10:48:20|86037.6|86012.6|86036.4|86011.4|86038.2|86013.2|86036.1|86011.1|24
1635158910000|2021-10-25 10:48:30|86036.3|86011.3|86034.5|86009.5|86036.9|86011.9|86033.3|86008.3|31
1635158920000|2021-10-25 10:48:40|86034.9|86009.9|86031.5|86006.5|86036|86011|86030.8|86005.8|45
1635158930000|2021-10-25 10:48:50|86030.8|86005.8|86030.2|86005.2|86031.5|86006.5|86029.6|86004.6|30
1635158940000|2021-10-25 10:49:00|86028.5|86003.5|86031.3|86006.3|86031.4|86006.4|86028.3|86003.3|24
1635158950000|2021-10-25 10:49:10|86030.1|86005.1|86029.7|85979.7|86036.3|86005.8|86020.1|85978.3|54
1635158960000|2021-10-25 10:49:20|86029.8|85979.8|86031.4|85981.4|86032|85982|86029.3|85979.3|26
1635158970000|2021-10-25 10:49:30|86031.7|85981.7|86028.6|85978.6|86032.2|85982.2|86026.9|85976.9|30
1635158980000|2021-10-25 10:49:40|86028.5|85978.5|86016.1|85991.1|86028.5|85994|86014.9|85978.5|31
1635158990000|2021-10-25 10:49:50|86016|85991|86014.8|85989.8|86027.7|85993.3|86012.9|85972.6|25
1635159000000|2021-10-25 10:50:00|86014.1|85989.1|86017.7|85967.7|86027.2|85991.4|86003.4|85963.8|64
1635159010000|2021-10-25 10:50:10|86018.3|85968.3|86022.3|85972.3|86023.6|85973.6|86018.3|85968.3|54
1635159020000|2021-10-25 10:50:20|86017.6|85967.6|86015.5|85965.5|86017.6|85967.6|86013.8|85963.8|27
1635159030000|2021-10-25 10:50:30|86015.1|85965.1|85999.4|85974.4|86015.1|85978.7|85997.5|85962.2|26
1635159040000|2021-10-25 10:50:40|85999.3|85974.3|85995.9|85970.9|86008|85975|85994.4|85957.2|38
1635159050000|2021-10-25 10:50:50|85995.4|85970.4|86007.1|85957.1|86009.2|85972|85993|85956.5|37
1635159060000|2021-10-25 10:51:00|86007.2|85957.2|85999.6|85974.6|86013.1|85975.5|85990|85951.2|56
1635159070000|2021-10-25 10:51:10|85998.1|85973.1|86000|85975|86012.4|85975.9|85998.1|85960.6|32
1635159080000|2021-10-25 10:51:20|86001.1|85976.1|86012.2|85962.2|86012.2|85976.5|85998.5|85961.2|28
1635159090000|2021-10-25 10:51:30|86000.2|85975.2|85997.8|85972.8|86001.6|85976.6|85997.8|85972.8|23
1635159100000|2021-10-25 10:51:40|85997.6|85972.6|85998.7|85973.7|85999.1|85974.1|85996.5|85971.5|25
1635159110000|2021-10-25 10:51:50|85999.4|85974.4|85997.3|85972.3|85999.8|85974.8|85996.7|85971.7|22
1635159120000|2021-10-25 10:52:00|85997.4|85972.4|85997.8|85972.8|85998.1|85973.1|85997|85972|16
1635159130000|2021-10-25 10:52:10|85998.9|85973.9|85999|85974|85999.2|85974.2|85998.1|85973.1|9
1635159140000|2021-10-25 10:52:20|85998.9|85973.9|85999|85974|85999.8|85974.8|85998.9|85973.9|19
1635159150000|2021-10-25 10:52:30|85999.3|85974.3|85997.3|85972.3|85999.3|85974.3|85996.7|85971.7|30
1635159160000|2021-10-25 10:52:40|85997.5|85972.5|85989|85964|86004.7|85972.5|85988.8|85952.7|48
1635159170000|2021-10-25 10:52:50|85989.4|85964.4|85992.4|85967.4|86004.1|85967.7|85987.8|85950.2|31
1635159180000|2021-10-25 10:53:00|85992.8|85967.8|85988.1|85963.1|85993.1|85968.1|85988.1|85963.1|37
1635159190000|2021-10-25 10:53:10|85988.2|85963.2|85997.7|85947.7|85997.8|85963.4|85986.3|85946.2|28
1635159200000|2021-10-25 10:53:20|85997.9|85947.9|85984.9|85959.9|85999.5|85961.3|85984.8|85947.8|22
1635159210000|2021-10-25 10:53:30|85985.2|85960.2|85982|85957|85985.7|85960.7|85981.9|85956.9|34
1635159220000|2021-10-25 10:53:40|85982.2|85957.2|85985.5|85960.5|85985.6|85960.6|85980.4|85955.4|45
1635159230000|2021-10-25 10:53:50|85985.2|85960.2|85985.7|85960.7|85986.7|85961.7|85984.6|85959.6|20
1635159240000|2021-10-25 10:54:00|85985.4|85960.4|85985.9|85960.9|85986|85961|85984.8|85959.8|20
1635159250000|2021-10-25 10:54:10|85986.2|85961.2|85985.8|85960.8|85986.4|85961.4|85985.2|85960.2|22
1635159260000|2021-10-25 10:54:20|85985.9|85960.9|85989|85964|85989.9|85964.9|85985.7|85960.7|37
1635159270000|2021-10-25 10:54:30|85988.9|85963.9|85986.8|85961.8|85989.7|85964.7|85986.2|85961.2|32
1635159280000|2021-10-25 10:54:40|85986.6|85961.6|85985|85960|85988.4|85963.4|85983.9|85958.9|44
1635159290000|2021-10-25 10:54:50|85984.8|85959.8|85985.6|85960.6|85985.9|85960.9|85983.9|85958.9|32
1635159300000|2021-10-25 10:55:00|85985.8|85960.8|85988.2|85963.2|85990.1|85965.1|85985.1|85960.1|29
1635159310000|2021-10-25 10:55:10|85988.3|85963.3|85990.3|85965.3|85991.8|85966.8|85987.8|85962.8|33
1635159320000|2021-10-25 10:55:20|85990.9|85965.9|85994.7|85969.7|85995|85970|85990.3|85965.3|41
1635159330000|2021-10-25 10:55:30|85995.3|85970.3|85995.2|85970.2|85996.6|85971.6|85994.7|85969.7|39
1635159340000|2021-10-25 10:55:40|85995|85970|85999.1|85974.1|85999.6|85974.6|85995|85970|39
1635159350000|2021-10-25 10:55:50|85998.1|85973.1|85999.1|85974.1|85999.6|85974.6|85998.1|85973.1|29
1635159360000|2021-10-25 10:56:00|85999.2|85974.2|85996.8|85971.8|85999.6|85974.6|85996.5|85971.5|35
1635159370000|2021-10-25 10:56:10|85997|85972|85999|85974|85999.7|85974.7|85996.7|85971.7|32
1635159380000|2021-10-25 10:56:20|85999.5|85974.5|85999.7|85974.7|86000.2|85975.2|85997.7|85972.7|39
1635159390000|2021-10-25 10:56:30|85999.6|85974.6|86010.8|85985.8|86010.9|85985.9|85999.1|85974.1|45
1635159400000|2021-10-25 10:56:40|86010.9|85985.9|86009.8|85984.8|86012.3|85987.3|86009.7|85984.7|40
1635159410000|2021-10-25 10:56:50|86010.2|85985.2|86008.8|85983.8|86010.3|85985.3|86008.8|85983.8|21
1635159420000|2021-10-25 10:57:00|86009|85984|86008.8|85983.8|86009.1|85984.1|86008.4|85983.4|21
1635159430000|2021-10-25 10:57:10|86008.5|85983.5|86013|85988|86013|85988|86007.4|85982.4|38
1635159440000|2021-10-25 10:57:20|86012.8|85987.8|86013|85988|86013.9|85988.9|86009.8|85984.8|44
1635159450000|2021-10-25 10:57:30|86013.7|85988.7|86006.9|85981.9|86014.6|85989.6|86006.8|85981.8|44
1635159460000|2021-10-25 10:57:40|86007.1|85982.1|86003.3|85978.3|86007.3|85982.3|86002.9|85977.9|39
1635159470000|2021-10-25 10:57:50|86003.4|85978.4|86003.4|85978.4|86005.4|85980.4|86002.8|85977.8|35
1635159480000|2021-10-25 10:58:00|86003.6|85978.6|86002.8|85977.8|86005.8|85980.8|86002.2|85977.2|43
1635159490000|2021-10-25 10:58:10|86003.1|85978.1|86001.3|85976.3|86003.1|85978.1|85996.5|85971.5|55
1635159500000|2021-10-25 10:58:20|86001.4|85976.4|86006.6|85981.6|86006.9|85981.9|86001.4|85976.4|45
1635159510000|2021-10-25 10:58:30|86006.8|85981.8|86005.9|85980.9|86007.3|85982.3|86005.4|85980.4|40
1635159520000|2021-10-25 10:58:40|86006|85981|86006.3|85981.3|86023|85986.4|86005.9|85970.6|33
1635159530000|2021-10-25 10:58:50|86007|85982|86009|85984|86009.5|85984.5|86005|85980|39
1635159540000|2021-10-25 10:59:00|86009.6|85984.6|86011.6|85986.6|86011.7|85986.7|86009.1|85984.1|39
1635159550000|2021-10-25 10:59:10|86011.3|85986.3|86008|85983|86011.4|85986.4|86005.9|85980.9|26
1635159560000|2021-10-25 10:59:20|86008.1|85983.1|86003.8|85978.8|86009.1|85984.1|86002.8|85977.8|42
1635159570000|2021-10-25 10:59:30|86004.2|85979.2|86001.6|85976.6|86004.6|85979.6|86001.2|85976.2|38
1635159580000|2021-10-25 10:59:40|86001.8|85976.8|86003.6|85978.6|86005.3|85980.3|86000.1|85975.1|49
1635159590000|2021-10-25 10:59:50|86004.8|85979.8|86002.1|85977.1|86005.6|85980.6|86001.4|85976.4|47
1635159600000|2021-10-25 11:00:00|86002.5|85977.5|86001.6|85976.6|86002.8|85977.8|85999.5|85974.5|53
1635159610000|2021-10-25 11:00:10|86001.5|85976.5|86005.7|85980.7|86006|85981|86001.4|85976.4|35
1635159620000|2021-10-25 11:00:20|86005.6|85980.6|86006.5|85981.5|86007.9|85982.9|86004.5|85979.5|35
1635159630000|2021-10-25 11:00:30|86006.7|85981.7|86002.2|85977.2|86007.3|85982.3|86001.1|85976.1|37
1635159640000|2021-10-25 11:00:40|86002.3|85977.3|86001.1|85976.1|86002.4|85977.4|85998.7|85973.7|39
1635159650000|2021-10-25 11:00:50|86001|85976|86006.3|85981.3|86006.3|85981.3|86001|85976|43
1635159660000|2021-10-25 11:01:00|86006.2|85981.2|86001.5|85976.5|86006.2|85981.2|86001.3|85976.3|38
1635159670000|2021-10-25 11:01:10|86001.6|85976.6|85993.4|85968.4|86001.7|85976.7|85993.1|85968.1|44
1635159680000|2021-10-25 11:01:20|85993.3|85968.3|85994.3|85969.3|85994.7|85969.7|85993|85968|38
1635159690000|2021-10-25 11:01:30|85994.2|85969.2|85996.3|85971.3|85996.4|85971.4|85994.1|85969.1|42
1635159700000|2021-10-25 11:01:40|85996|85971|86002.4|85977.4|86004.3|85979.3|85996|85971|39
1635159710000|2021-10-25 11:01:50|86002.2|85977.2|86001.2|85976.2|86003.5|85978.5|86000.2|85975.2|33
1635159720000|2021-10-25 11:02:00|86001.3|85976.3|86001.3|85976.3|86001.5|85976.5|86000.6|85975.6|27
1635159730000|2021-10-25 11:02:10|86001.4|85976.4|85999.6|85974.6|86002.1|85977.1|85998.2|85973.2|34
1635159740000|2021-10-25 11:02:20|86000.8|85975.8|86001.5|85976.5|86002.3|85977.3|86000.8|85975.8|26
1635159750000|2021-10-25 11:02:30|86001.8|85976.8|86001.3|85976.3|86002.7|85977.7|86001.3|85976.3|16
1635159760000|2021-10-25 11:02:40|86001.7|85976.7|86001.5|85976.5|86003.5|85978.5|86000.9|85975.9|28
1635159770000|2021-10-25 11:02:50|86002.1|85977.1|85999.6|85974.6|86002.3|85977.3|85999.3|85974.3|26
1635159780000|2021-10-25 11:03:00|85999.5|85974.5|85999.9|85974.9|86000.5|85975.5|85998.8|85973.8|39
1635159790000|2021-10-25 11:03:10|85999.8|85974.8|86000.6|85975.6|86000.9|85975.9|85999.8|85974.8|20
1635159800000|2021-10-25 11:03:20|86000.7|85975.7|85999.9|85974.9|86000.8|85975.8|85999.5|85974.5|21
1635159810000|2021-10-25 11:03:30|86000.1|85975.1|85999.9|85974.9|86000.4|85975.4|85998.9|85973.9|17
1635159820000|2021-10-25 11:03:40|86000|85975|86003.7|85978.7|86004.7|85979.7|85999.8|85974.8|33
1635159830000|2021-10-25 11:03:50|86004.1|85979.1|86003.9|85978.9|86004.8|85979.8|86003|85978|20
1635159840000|2021-10-25 11:04:00|86003|85978|85999.6|85974.6|86003|85978|85998.6|85973.6|41
1635159850000|2021-10-25 11:04:10|86000|85975|85999.8|85974.8|86001|85976|85998.6|85973.6|32
1635159860000|2021-10-25 11:04:20|86000|85975|85999.9|85974.9|86000|85975|85998.9|85973.9|18
1635159870000|2021-10-25 11:04:30|85999.7|85974.7|86003.5|85978.5|86003.8|85978.8|85999|85974|34
1635159880000|2021-10-25 11:04:40|86003.6|85978.6|86003.2|85978.2|86003.6|85978.6|86000.1|85975.1|43
1635159890000|2021-10-25 11:04:50|86003.3|85978.3|85999.6|85974.6|86017.3|85980.2|85999.1|85966.9|41
1635159900000|2021-10-25 11:05:00|85998|85973|85999.5|85974.5|86001.2|85976.2|85998|85973|32
1635159910000|2021-10-25 11:05:10|85999.3|85974.3|86000.9|85975.9|86000.9|85975.9|85999|85974|27
1635159920000|2021-10-25 11:05:20|86000.8|85975.8|86000.4|85975.4|86003.6|85978.6|85999.9|85974.9|37
1635159930000|2021-10-25 11:05:30|86000.1|85975.1|86001.8|85976.8|86005.5|85980.5|85999.8|85974.8|20
1635159940000|2021-10-25 11:05:40|86002.8|85977.8|86002.9|85977.9|86004.1|85979.1|86002.2|85977.2|9
1635159950000|2021-10-25 11:05:50|86002.7|85977.7|86002.9|85977.9|86005.4|85980.4|86001.9|85976.9|28
1635159960000|2021-10-25 11:06:00|86002.8|85977.8|86003.6|85978.6|86004.2|85979.2|86002.8|85977.8|25
1635159970000|2021-10-25 11:06:10|86003.4|85978.4|86003.3|85978.3|86004.2|85979.2|86002.7|85977.7|16
1635159980000|2021-10-25 11:06:20|86003.6|85978.6|86004.5|85979.5|86004.5|85979.5|86003.2|85978.2|18
1635159990000|2021-10-25 11:06:30|86004.3|85979.3|86006.9|85981.9|86007.6|85982.6|86002.1|85977.1|33
1635160000000|2021-10-25 11:06:40|86006.2|85981.2|86007.4|85982.4|86007.7|85982.7|86005.6|85980.6|14
1635160010000|2021-10-25 11:06:50|86006.9|85981.9|86009|85984|86023.6|85986.8|86006.9|85971.6|24
1635160020000|2021-10-25 11:07:00|86009.1|85984.1|86007.8|85982.8|86012.9|85987.9|86006.4|85981.4|34
1635160030000|2021-10-25 11:07:10|86008.1|85983.1|86010.1|85985.1|86012|85987|86007.7|85982.7|45
1635160040000|2021-10-25 11:07:20|86010.3|85985.3|86010.6|85985.6|86012.2|85987.2|86008.5|85983.5|46
1635160050000|2021-10-25 11:07:30|86011.3|85986.3|86011.9|85986.9|86012|85987|86008.5|85983.5|33
1635160060000|2021-10-25 11:07:40|86012.1|85987.1|86012.1|85987.1|86012.2|85987.2|86010.8|85985.8|20
1635160070000|2021-10-25 11:07:50|86011.9|85986.9|86009.3|85984.3|86013|85988|86009.3|85984.3|32
1635160080000|2021-10-25 11:08:00|86008.7|85983.7|86003.9|85978.9|86008.7|85983.7|86003.6|85978.6|50
1635160090000|2021-10-25 11:08:10|86004.9|85979.9|86004.5|85979.5|86005.5|85980.5|86004.2|85979.2|24
1635160100000|2021-10-25 11:08:20|86004.3|85979.3|86006.1|85981.1|86006.1|85981.1|86003.5|85978.5|22
1635160110000|2021-10-25 11:08:30|86005.6|85980.6|86006.2|85981.2|86006.7|85981.7|86005.6|85980.6|16
1635160120000|2021-10-25 11:08:40|86006.1|85981.1|86007.9|85982.9|86007.9|85982.9|86005.5|85980.5|15
1635160130000|2021-10-25 11:08:50|86008|85983|86008.7|85983.7|86010.3|85985.3|86006.1|85981.1|35
1635160140000|2021-10-25 11:09:00|86008.4|85983.4|86008.4|85983.4|86009.2|85984.2|86007.2|85982.2|36
1635160150000|2021-10-25 11:09:10|86008.5|85983.5|86012.1|85987.1|86014.5|85989.5|86006.9|85981.9|33
1635160160000|2021-10-25 11:09:20|86012|85987|86011.2|85986.2|86012|85987|86011.2|85986.2|15
1635160170000|2021-10-25 11:09:30|86011.3|85986.3|86010|85985|86011.3|85986.3|86009.5|85984.5|18
1635160180000|2021-10-25 11:09:40|86010.1|85985.1|86007.5|85982.5|86010.8|85985.8|86007.2|85982.2|32
1635160190000|2021-10-25 11:09:50|86006.8|85981.8|86006.4|85981.4|86007.3|85982.3|86006.1|85981.1|29
1635160200000|2021-10-25 11:10:00|86006.2|85981.2|86009.5|85984.5|86009.6|85984.6|86006|85981|43
1635160210000|2021-10-25 11:10:10|86009.4|85984.4|86009.4|85984.4|86009.9|85984.9|86009.2|85984.2|15
1635160220000|2021-10-25 11:10:20|86009.3|85984.3|86008.1|85983.1|86009.9|85984.9|86008.1|85983.1|19
1635160230000|2021-10-25 11:10:30|86008.3|85983.3|86008.5|85983.5|86009.1|85984.1|86008.3|85983.3|9
1635160240000|2021-10-25 11:10:40|86008.8|85983.8|86005.1|85980.1|86008.8|85983.8|86004.2|85979.2|30
1635160250000|2021-10-25 11:10:50|86004.8|85979.8|86005|85980|86008.5|85983.5|86002.9|85977.9|33
1635160260000|2021-10-25 11:11:00|86005.5|85980.5|86001.6|85976.6|86005.5|85980.5|86000.5|85975.5|35
1635160270000|2021-10-25 11:11:10|86002.4|85977.4|85996.7|85971.7|86002.4|85977.4|85995.9|85970.9|32
1635160280000|2021-10-25 11:11:20|85996.6|85971.6|85996.2|85971.2|85997.5|85972.5|85995.7|85970.7|32
1635160290000|2021-10-25 11:11:30|85996|85971|85997.9|85972.9|85998.6|85973.6|85996|85971|24
1635160300000|2021-10-25 11:11:40|85996.9|85971.9|85996.4|85971.4|85998.1|85973.1|85995.7|85970.7|30
1635160310000|2021-10-25 11:11:50|85996.2|85971.2|85992.7|85967.7|85996.5|85971.5|85991.6|85966.6|38
1635160320000|2021-10-25 11:12:00|85992.6|85967.6|85992.6|85967.6|85993.3|85968.3|85991.6|85966.6|20
1635160330000|2021-10-25 11:12:10|85992.7|85967.7|85987.4|85962.4|85992.7|85967.7|85987.4|85962.4|26
1635160340000|2021-10-25 11:12:20|85987.6|85962.6|85992.5|85967.5|85994.6|85969.6|85987|85962|21
1635160350000|2021-10-25 11:12:30|85993|85968|85993.9|85968.9|85994.1|85969.1|85991.6|85966.6|22
1635160360000|2021-10-25 11:12:40|85993.5|85968.5|85989|85964|85993.8|85968.8|85987.6|85962.6|27
1635160370000|2021-10-25 11:12:50|85989.9|85964.9|85990.2|85965.2|85991.6|85966.6|85988.4|85963.4|26
1635160380000|2021-10-25 11:13:00|85989.7|85964.7|85989.2|85964.2|85990.3|85965.3|85988.6|85963.6|20
1635160390000|2021-10-25 11:13:10|85989|85964|85989.5|85964.5|85990.4|85965.4|85989|85964|9
1635160400000|2021-10-25 11:13:20|85989.6|85964.6|85987.6|85962.6|85991|85966|85987.2|85962.2|31
1635160410000|2021-10-25 11:13:30|85987.3|85962.3|85986.4|85961.4|85988.1|85963.1|85983.8|85958.8|15
1635160420000|2021-10-25 11:13:40|85986.9|85961.9|85989.8|85964.8|85990.7|85965.7|85986.9|85961.9|25
1635160430000|2021-10-25 11:13:50|85989.6|85964.6|85986.9|85961.9|85990.1|85965.1|85986.9|85961.9|14
1635160440000|2021-10-25 11:14:00|85986.6|85961.6|85990.2|85965.2|85992.7|85967.7|85986.6|85961.6|40
1635160450000|2021-10-25 11:14:10|85990.4|85965.4|85990.1|85965.1|85990.8|85965.8|85988.6|85963.6|28
1635160460000|2021-10-25 11:14:20|85990|85965|85991.9|85966.9|85991.9|85966.9|85988.7|85963.7|24
1635160470000|2021-10-25 11:14:30|85991.8|85966.8|85991.6|85966.6|85992|85967|85990.5|85965.5|12
1635160480000|2021-10-25 11:14:40|85991.3|85966.3|85981.7|85956.7|85991.3|85966.3|85981.7|85956.7|40
1635160490000|2021-10-25 11:14:50|85984|85959|85982.3|85957.3|85986.3|85961.3|85981.7|85956.7|42
1635160500000|2021-10-25 11:15:00|85982.4|85957.4|85977.6|85952.6|85985.6|85960.6|85977.1|85952.1|39
1635160510000|2021-10-25 11:15:10|85978.6|85953.6|85976.4|85951.4|85978.7|85953.7|85976.2|85951.2|24
1635160520000|2021-10-25 11:15:20|85977.4|85952.4|85977.6|85952.6|85978.3|85953.3|85976.6|85951.6|26
1635160530000|2021-10-25 11:15:30|85977.3|85952.3|85975.2|85950.2|85977.5|85952.5|85975|85950|28
1635160540000|2021-10-25 11:15:40|85975.3|85950.3|85977.5|85952.5|85977.9|85952.9|85975.1|85950.1|25
1635160550000|2021-10-25 11:15:50|85977.8|85952.8|85978.3|85953.3|85979.2|85954.2|85976.5|85951.5|20
1635160560000|2021-10-25 11:16:00|85978.8|85953.8|85979.7|85954.7|85980.5|85955.5|85978.6|85953.6|35
1635160570000|2021-10-25 11:16:10|85980.2|85955.2|85979.8|85954.8|85980.4|85955.4|85979.7|85954.7|24
1635160580000|2021-10-25 11:16:20|85979.7|85954.7|85980.7|85955.7|85981|85956|85979|85954|27
1635160590000|2021-10-25 11:16:30|85980.3|85955.3|85977.5|85952.5|85980.3|85955.3|85975.4|85950.4|38
1635160600000|2021-10-25 11:16:40|85977.3|85952.3|85977.6|85952.6|85977.6|85952.6|85974.6|85949.6|33
1635160610000|2021-10-25 11:16:50|85977.5|85952.5|85977.1|85952.1|85977.5|85952.5|85975.9|85950.9|37
1635160620000|2021-10-25 11:17:00|85977|85952|85975.6|85950.6|85977|85952|85975.3|85950.3|37
1635160630000|2021-10-25 11:17:10|85975.3|85950.3|85975.9|85950.9|85976.4|85951.4|85975.3|85950.3|22
1635160640000|2021-10-25 11:17:20|85976|85951|85976.6|85951.6|85977.9|85952.9|85975.7|85950.7|27
1635160650000|2021-10-25 11:17:30|85975.6|85950.6|85970.4|85945.4|85976.9|85951.9|85969.7|85944.7|28
1635160660000|2021-10-25 11:17:40|85970|85945|85970.8|85945.8|85970.8|85945.8|85970|85945|16
1635160670000|2021-10-25 11:17:50|85970|85945|85965.6|85940.6|85971.6|85946.6|85965|85940|42
1635160680000|2021-10-25 11:18:00|85965.4|85940.4|85966.1|85941.1|85966.5|85941.5|85964.6|85939.6|28
1635160690000|2021-10-25 11:18:10|85966|85941|85967|85942|85967|85942|85965.3|85940.3|25
1635160700000|2021-10-25 11:18:20|85966.8|85941.8|85966.2|85941.2|85967.6|85942.6|85964.3|85939.3|26
1635160710000|2021-10-25 11:18:30|85966.3|85941.3|85968.8|85943.8|85969.5|85944.5|85965.6|85940.6|29
1635160720000|2021-10-25 11:18:40|85968.4|85943.4|85968|85943|85969.9|85944.9|85968|85943|34
1635160730000|2021-10-25 11:18:50|85968.2|85943.2|85969.6|85944.6|85971.5|85946.5|85966.7|85941.7|43
1635160740000|2021-10-25 11:19:00|85969.5|85944.5|85971.3|85946.3|85982.4|85948.7|85969.2|85931.3|29
1635160750000|2021-10-25 11:19:10|85972.7|85947.7|85973|85948|85975|85950|85971.4|85946.4|34
1635160760000|2021-10-25 11:19:20|85972.7|85947.7|85965.3|85940.3|85973.2|85948.2|85965.1|85940.1|25
1635160770000|2021-10-25 11:19:30|85965.2|85940.2|85963.9|85938.9|85965.6|85940.6|85962.1|85937.1|41
1635160780000|2021-10-25 11:19:40|85963.8|85938.8|85962.7|85937.7|85965.4|85940.4|85962.1|85937.1|19
1635160790000|2021-10-25 11:19:50|85962.5|85937.5|85960.3|85935.3|85962.9|85937.9|85959.5|85934.5|26
1635160800000|2021-10-25 11:20:00|85960.8|85935.8|85959.9|85934.9|85960.8|85935.8|85959.9|85934.9|24
1635160810000|2021-10-25 11:20:10|85959.8|85934.8|85959.6|85934.6|85960.6|85935.6|85956.9|85931.9|19
1635160820000|2021-10-25 11:20:20|85958.8|85933.8|85960.4|85935.4|85960.4|85935.4|85958.8|85933.8|23
1635160830000|2021-10-25 11:20:30|85959.9|85934.9|85956.2|85931.2|85960.4|85935.4|85955.8|85930.8|28
1635160840000|2021-10-25 11:20:40|85955.6|85930.6|85954.9|85929.9|85955.9|85930.9|85954.9|85929.9|24
1635160850000|2021-10-25 11:20:50|85955.2|85930.2|85955.5|85930.5|85955.6|85930.6|85955.1|85930.1|21
1635160860000|2021-10-25 11:21:00|85955.4|85930.4|85951.6|85926.6|85955.8|85930.8|85951.3|85926.3|28
1635160870000|2021-10-25 11:21:10|85951.7|85926.7|85948.4|85923.4|85953.1|85928.1|85947.3|85922.3|34
1635160880000|2021-10-25 11:21:20|85948.1|85923.1|85947.2|85922.2|85951.9|85926.9|85947|85922|43
1635160890000|2021-10-25 11:21:30|85947|85922|85939.3|85914.3|85947|85922|85934.6|85909.6|34
1635160900000|2021-10-25 11:21:40|85939.4|85914.4|85938|85913|85939.6|85914.6|85936.5|85911.5|25
1635160910000|2021-10-25 11:21:50|85938.1|85913.1|85938.1|85913.1|85938.6|85913.6|85938|85913|17
1635160920000|2021-10-25 11:22:00|85938|85913|85939.8|85914.8|85940.5|85915.5|85938|85913|33
1635160930000|2021-10-25 11:22:10|85939.9|85914.9|85941.6|85916.6|85941.8|85916.8|85939.7|85914.7|25
1635160940000|2021-10-25 11:22:20|85941.1|85916.1|85940.5|85915.5|85941.1|85916.1|85940.5|85915.5|12
1635160950000|2021-10-25 11:22:30|85941.3|85916.3|85945.8|85920.8|85945.8|85920.8|85940.5|85915.5|35
1635160960000|2021-10-25 11:22:40|85945.6|85920.6|85940.6|85915.6|85946.4|85921.4|85940.1|85915.1|42
1635160970000|2021-10-25 11:22:50|85940.7|85915.7|85941.3|85916.3|85942|85917|85940.7|85915.7|24
1635160980000|2021-10-25 11:23:00|85941.5|85916.5|85942.3|85917.3|85943.4|85918.4|85940|85915|29
1635160990000|2021-10-25 11:23:10|85942.1|85917.1|85944.5|85919.5|85944.8|85919.8|85940.2|85915.2|45
1635161000000|2021-10-25 11:23:20|85944.9|85919.9|85944.9|85919.9|85945.1|85920.1|85944.6|85919.6|15
1635161010000|2021-10-25 11:23:30|85944.8|85919.8|85951.7|85926.7|85952.2|85927.2|85944.3|85919.3|29
1635161020000|2021-10-25 11:23:40|85951.3|85926.3|85953.3|85928.3|85953.5|85928.5|85950.6|85925.6|21
1635161030000|2021-10-25 11:23:50|85953|85928|85952|85927|85953.2|85928.2|85951.8|85926.8|18
1635161040000|2021-10-25 11:24:00|85952.4|85927.4|85956.4|85931.4|85956.4|85931.4|85952.2|85927.2|20
1635161050000|2021-10-25 11:24:10|85956.2|85931.2|85954.9|85929.9|85961.1|85936.1|85954.3|85929.3|45
1635161060000|2021-10-25 11:24:20|85954.6|85929.6|85957.5|85932.5|85957.5|85932.5|85954.1|85929.1|26
1635161070000|2021-10-25 11:24:30|85957.4|85932.4|85958|85933|85958.1|85933.1|85956.9|85931.9|27
1635161080000|2021-10-25 11:24:40|85957.5|85932.5|85961.7|85936.7|85962.3|85937.3|85957.1|85932.1|32
1635161090000|2021-10-25 11:24:50|85962.4|85937.4|85961.9|85936.9|85963|85938|85961.9|85936.9|20
1635161100000|2021-10-25 11:25:00|85961.1|85936.1|85987.8|85962.8|85996.7|85963|85961.1|85936.1|53
1635161110000|2021-10-25 11:25:10|85987.6|85962.6|85988.7|85963.7|85989.5|85964.5|85987.6|85962.6|34
1635161120000|2021-10-25 11:25:20|85988.8|85963.8|85992.7|85967.7|85993.2|85968.2|85988.8|85963.8|33
1635161130000|2021-10-25 11:25:30|85992.8|85967.8|85992.6|85967.6|85992.8|85967.8|85987.8|85962.8|33
1635161140000|2021-10-25 11:25:40|85993|85968|85995|85970|86007.5|85970.6|85993|85954.7|46
1635161150000|2021-10-25 11:25:50|85995.3|85970.3|86004|85954|86004|85971.8|85990.5|85954|31
1635161160000|2021-10-25 11:26:00|86004.5|85954.5|86001.1|85951.1|86004.6|85968.8|85987.7|85949.1|34
1635161170000|2021-10-25 11:26:10|86001|85951|85991.6|85966.6|86001|85968.1|85988.3|85950.9|34
1635161180000|2021-10-25 11:26:20|85991.5|85966.5|85990.8|85965.8|85993.4|85968.4|85988.4|85963.4|45
1635161190000|2021-10-25 11:26:30|85991|85966|85990.7|85965.7|85992.4|85967.4|85989.5|85964.5|28
1635161200000|2021-10-25 11:26:40|85990.8|85965.8|85989|85964|85990.8|85965.8|85988.1|85963.1|37
1635161210000|2021-10-25 11:26:50|85989.1|85964.1|85989.1|85964.1|85991.5|85966.5|85988.5|85963.5|20
1635161220000|2021-10-25 11:27:00|85987.3|85962.3|85984|85959|85988.8|85963.8|85983.3|85958.3|42
1635161230000|2021-10-25 11:27:10|85985.2|85960.2|85984.2|85959.2|85985.5|85960.5|85982.9|85957.9|30
1635161240000|2021-10-25 11:27:20|85984.4|85959.4|85984.4|85959.4|85985|85960|85984.1|85959.1|17
1635161250000|2021-10-25 11:27:30|85984.6|85959.6|85982.6|85957.6|85984.6|85959.6|85981.3|85956.3|27
1635161260000|2021-10-25 11:27:40|85982.9|85957.9|85984.2|85959.2|85984.2|85959.2|85982|85957|21
1635161270000|2021-10-25 11:27:50|85984.1|85959.1|85982.6|85957.6|85985.3|85960.3|85982.5|85957.5|33
1635161280000|2021-10-25 11:28:00|85981.4|85956.4|85982.8|85957.8|85982.8|85957.8|85981.3|85956.3|30
1635161290000|2021-10-25 11:28:10|85982.4|85957.4|85979.8|85954.8|85982.5|85957.5|85978.5|85953.5|38
1635161300000|2021-10-25 11:28:20|85979.5|85954.5|85979|85954|85980|85955|85978.3|85953.3|25
1635161310000|2021-10-25 11:28:30|85978.9|85953.9|85979.8|85954.8|85979.9|85954.9|85978.7|85953.7|25
1635161320000|2021-10-25 11:28:40|85979.5|85954.5|85979.5|85954.5|85980.4|85955.4|85979.1|85954.1|18
1635161330000|2021-10-25 11:28:50|85979.7|85954.7|85982.4|85957.4|85983.2|85958.2|85979.7|85954.7|22
1635161340000|2021-10-25 11:29:00|85982.7|85957.7|85988.8|85963.8|85989.4|85964.4|85982.3|85957.3|32
1635161350000|2021-10-25 11:29:10|85988.4|85963.4|85965.9|85940.9|85990.9|85965.9|85965.9|85940.9|50
1635161360000|2021-10-25 11:29:20|85969|85944|85985.3|85960.3|85988.1|85963.1|85968.7|85943.7|53
1635161370000|2021-10-25 11:29:30|85985.9|85960.9|85988.3|85963.3|85988.3|85963.3|85985.5|85960.5|32
1635161380000|2021-10-25 11:29:40|85988.4|85963.4|85987.9|85962.9|85988.6|85963.6|85987.7|85962.7|30
1635161390000|2021-10-25 11:29:50|85987.7|85962.7|85985.1|85960.1|85998.6|85962.8|85984.4|85946.9|31
1635161400000|2021-10-25 11:30:00|85985.3|85960.3|85981.2|85956.2|85985.3|85960.3|85979.1|85954.1|30
1635161410000|2021-10-25 11:30:10|85980.8|85955.8|85995.6|85970.6|86008.6|85971.1|85980.8|85955.8|47
1635161420000|2021-10-25 11:30:20|85995.7|85970.7|85998.2|85973.2|85999.2|85974.2|85995|85970|27
1635161430000|2021-10-25 11:30:30|85998.7|85973.7|85999.3|85974.3|85999.5|85974.5|85998.1|85973.1|12
1635161440000|2021-10-25 11:30:40|85999.2|85974.2|86001.5|85976.5|86002.1|85977.1|85998.6|85973.6|35
1635161450000|2021-10-25 11:30:50|86001.2|85976.2|86001.2|85976.2|86001.9|85976.9|86001|85976|19
1635161460000|2021-10-25 11:31:00|86001|85976|86002.9|85977.9|86003|85978|85999|85974|43
1635161470000|2021-10-25 11:31:10|86002.7|85977.7|86003.2|85978.2|86004.7|85979.7|86002|85977|25
1635161480000|2021-10-25 11:31:20|86003.7|85978.7|86002.9|85977.9|86003.7|85978.7|86002.6|85977.6|12
1635161490000|2021-10-25 11:31:30|86003.1|85978.1|86004.6|85979.6|86004.7|85979.7|86002.5|85977.5|14
1635161500000|2021-10-25 11:31:40|86004.9|85979.9|86005.1|85980.1|86006.7|85981.7|86004.9|85979.9|26
1635161510000|2021-10-25 11:31:50|86005.3|85980.3|86008.2|85983.2|86008.9|85983.9|86005|85980|24
1635161520000|2021-10-25 11:32:00|86008.7|85983.7|85996.2|85971.2|86008.9|85983.9|85995.7|85970.7|37
1635161530000|2021-10-25 11:32:10|85996.7|85971.7|85995.8|85970.8|85998.5|85973.5|85994.2|85969.2|31
1635161540000|2021-10-25 11:32:20|85995.9|85970.9|86009.3|85959.3|86009.3|85972.5|85995.7|85958.5|28
1635161550000|2021-10-25 11:32:30|86009.4|85959.4|85999.4|85974.4|86009.4|85974.4|85996.5|85959.4|35
1635161560000|2021-10-25 11:32:40|85998.2|85973.2|86000.6|85975.6|86001.4|85976.4|85998.2|85973.2|20
1635161570000|2021-10-25 11:32:50|86000.8|85975.8|86000.7|85975.7|86002.2|85977.2|85999.9|85974.9|42
1635161580000|2021-10-25 11:33:00|86000.5|85975.5|86001|85976|86002.4|85977.4|86000.5|85975.5|32
1635161590000|2021-10-25 11:33:10|86001.1|85976.1|86001.2|85976.2|86001.6|85976.6|86000.7|85975.7|22
1635161600000|2021-10-25 11:33:20|86000.6|85975.6|86000.9|85975.9|86001.9|85976.9|86000.6|85975.6|19
1635161610000|2021-10-25 11:33:30|86001.1|85976.1|86002.1|85977.1|86002.1|85977.1|86000.7|85975.7|14
1635161620000|2021-10-25 11:33:40|86002|85977|86030.4|85980.4|86031.1|85992.9|86001.8|85976.8|27
1635161630000|2021-10-25 11:33:50|86030.3|85980.3|86011.2|85986.2|86030.5|85988.9|86011.2|85976.1|25
1635161640000|2021-10-25 11:34:00|86011.3|85986.3|86012.2|85987.2|86012.8|85987.8|86011.2|85986.2|29
1635161650000|2021-10-25 11:34:10|86012.5|85987.5|86017.8|85992.8|86019.4|85994.4|86012.3|85987.3|41
1635161660000|2021-10-25 11:34:20|86017.7|85992.7|86021.9|85996.9|86021.9|85996.9|86017|85992|39
1635161670000|2021-10-25 11:34:30|86021.7|85996.7|86019.8|85994.8|86021.8|85996.8|86015.4|85990.4|39
1635161680000|2021-10-25 11:34:40|86021.6|85996.6|86025.3|86000.3|86030.9|86005.9|86021.1|85996.1|50
1635161690000|2021-10-25 11:34:50|86038.2|85988.2|86040.5|85990.5|86042.5|86003.5|86026.1|85987.4|36
1635161700000|2021-10-25 11:35:00|86028|86003|86029.8|86004.8|86029.8|86004.8|86027.8|86002.8|35
1635161710000|2021-10-25 11:35:10|86029.7|86004.7|86040.7|85990.7|86042|86006.2|86027.1|85990.7|41
1635161720000|2021-10-25 11:35:20|86040.4|85990.4|86039.4|85989.4|86041.3|85991.3|86039.1|85989.1|27
1635161730000|2021-10-25 11:35:30|86040.1|85990.1|86030.1|86005.1|86041.5|86005.7|86025.4|85988.5|43
1635161740000|2021-10-25 11:35:40|86029.3|86004.3|86027.8|86002.8|86029.4|86004.4|86026.3|86001.3|35
1635161750000|2021-10-25 11:35:50|86027.9|86002.9|86068.1|86018.1|86069.3|86019.3|86027.6|85993.4|50
1635161760000|2021-10-25 11:36:00|86067.3|86017.3|86074.8|86024.8|86076.2|86026.2|86066.7|86016.7|57
1635161770000|2021-10-25 11:36:10|86074|86024|86079.1|86029.1|86080|86037.6|86061.9|86022.9|63
1635161780000|2021-10-25 11:36:20|86079|86029|86066.6|86016.6|86079.2|86037.5|86055.5|86016.6|55
1635161790000|2021-10-25 11:36:30|86066.8|86016.8|86069.5|86019.5|86070.9|86029.3|86052.2|86014.4|53
1635161800000|2021-10-25 11:36:40|86069|86019|86063.9|86038.9|86075.1|86038.9|86056.2|86019|39
1635161810000|2021-10-25 11:36:50|86064|86039|86077.8|86027.8|86078.5|86039.1|86062.8|86025.4|43
1635161820000|2021-10-25 11:37:00|86077.9|86027.9|86083.5|86033.5|86084.1|86047.8|86066.3|86027.9|49
1635161830000|2021-10-25 11:37:10|86082.8|86032.8|86067.2|86042.2|86084|86049|86066.1|86032.7|56
1635161840000|2021-10-25 11:37:20|86067.4|86042.4|86067.2|86042.2|86071.8|86046.8|86067.2|86042.2|50
1635161850000|2021-10-25 11:37:30|86067.4|86042.4|86062.5|86037.5|86068.5|86043.5|86061.4|86036.4|51
1635161860000|2021-10-25 11:37:40|86062.2|86037.2|86065.7|86040.7|86067.6|86042.6|86062|86037|35
1635161870000|2021-10-25 11:37:50|86065.6|86040.6|86070.6|86045.6|86072.6|86047.6|86064.5|86039.5|41
1635161880000|2021-10-25 11:38:00|86071.7|86046.7|86069.3|86044.3|86083.1|86047.8|86067.9|86031.1|45
1635161890000|2021-10-25 11:38:10|86068.8|86043.8|86071.2|86046.2|86085.8|86049.4|86068.8|86034|44
1635161900000|2021-10-25 11:38:20|86071.1|86046.1|86070.4|86045.4|86082.8|86046.3|86068.2|86032.7|50
1635161910000|2021-10-25 11:38:30|86070.6|86045.6|86067.1|86042.1|86071.4|86046.4|86066.5|86041.5|27
1635161920000|2021-10-25 11:38:40|86066.2|86041.2|86062.1|86037.1|86068.7|86043.7|86061.6|86036.6|43
1635161930000|2021-10-25 11:38:50|86062.3|86037.3|86061.5|86036.5|86068.7|86043.7|86057.5|86032.5|44
1635161940000|2021-10-25 11:39:00|86061.6|86036.6|86075.6|86050.6|86076.6|86051.6|86059.5|86034.5|43
1635161950000|2021-10-25 11:39:10|86075.9|86050.9|86071.8|86046.8|86076.5|86051.5|86069.9|86044.9|40
1635161960000|2021-10-25 11:39:20|86072.1|86047.1|86072.4|86047.4|86072.8|86047.8|86072|86047|22
1635161970000|2021-10-25 11:39:30|86072.7|86047.7|86071.3|86046.3|86075.6|86050.6|86070.2|86045.2|36
1635161980000|2021-10-25 11:39:40|86071.2|86046.2|86077.6|86052.6|86090|86053.2|86071.2|86038.4|41
1635161990000|2021-10-25 11:39:50|86077.7|86052.7|86076.4|86051.4|86079.2|86054.2|86076.4|86051.4|30
1635162000000|2021-10-25 11:40:00|86076.3|86051.3|86076.7|86051.7|86077.4|86052.4|86076.3|86051.3|22
1635162010000|2021-10-25 11:40:10|86076.6|86051.6|86076.3|86051.3|86077.7|86052.7|86075|86050|32
1635162020000|2021-10-25 11:40:20|86076.4|86051.4|86077|86052|86078.8|86053.8|86074.4|86049.4|40
1635162030000|2021-10-25 11:40:30|86075.1|86050.1|86076.2|86051.2|86076.3|86051.3|86075.1|86050.1|31
1635162040000|2021-10-25 11:40:40|86074.5|86049.5|86072.4|86047.4|86087.3|86050.5|86072.2|86036.4|31
1635162050000|2021-10-25 11:40:50|86072.6|86047.6|86087.9|86062.9|86087.9|86062.9|86072.6|86047.6|48
1635162060000|2021-10-25 11:41:00|86088.2|86063.2|86100|86050|86101.6|86066.8|86087.7|86049.7|44
1635162070000|2021-10-25 11:41:10|86100.1|86050.1|86091.4|86066.4|86101.8|86066.6|86089.5|86047.8|41
1635162080000|2021-10-25 11:41:20|86091.2|86066.2|86094.4|86069.4|86095|86070|86090.4|86065.4|44
1635162090000|2021-10-25 11:41:30|86094.5|86069.5|86114.9|86064.9|86116.1|86072.7|86092.8|86064.9|41
1635162100000|2021-10-25 11:41:40|86114.8|86064.8|86133.1|86083.1|86145.3|86096|86114.2|86064.2|67
1635162110000|2021-10-25 11:41:50|86132.8|86082.8|86110.1|86085.1|86133|86090.5|86110.1|86071.6|64
1635162120000|2021-10-25 11:42:00|86110.4|86085.4|86112.7|86087.7|86127.5|86088.2|86109.7|86068.9|53
1635162130000|2021-10-25 11:42:10|86112.5|86087.5|86101.8|86076.8|86116.4|86091.4|86101.8|86076.8|53
1635162140000|2021-10-25 11:42:20|86103.5|86078.5|86104.6|86079.6|86120.7|86083.2|86101.3|86064.6|54
1635162150000|2021-10-25 11:42:30|86103.5|86078.5|86111.9|86086.9|86112.4|86087.4|86103.5|86078.5|49
1635162160000|2021-10-25 11:42:40|86112|86087|86112.8|86087.8|86114|86089|86110.8|86085.8|43
1635162170000|2021-10-25 11:42:50|86112.5|86087.5|86115.3|86090.3|86117.1|86092.1|86112.4|86087.4|44
1635162180000|2021-10-25 11:43:00|86115|86090|86113.9|86088.9|86115.4|86090.4|86113|86088|37
1635162190000|2021-10-25 11:43:10|86113.8|86088.8|86117.1|86092.1|86117.5|86092.5|86113.7|86088.7|39
1635162200000|2021-10-25 11:43:20|86117|86092|86125.7|86100.7|86133.5|86102.8|86116.5|86083.5|35
1635162210000|2021-10-25 11:43:30|86125.2|86100.2|86134.2|86109.2|86148.6|86110.4|86125.1|86096.2|63
1635162220000|2021-10-25 11:43:40|86132.4|86107.4|86131.6|86106.6|86132.5|86107.5|86127.1|86102.1|51
1635162230000|2021-10-25 11:43:50|86131.9|86106.9|86135.8|86110.8|86145.7|86110.8|86131.2|86095.3|49
1635162240000|2021-10-25 11:44:00|86135.5|86110.5|86133.2|86108.2|86143.1|86110.5|86130.1|86092.2|52
1635162250000|2021-10-25 11:44:10|86133.5|86108.5|86140.6|86115.6|86151.6|86115.8|86133.5|86099.7|55
1635162260000|2021-10-25 11:44:20|86140.5|86115.5|86158.8|86108.8|86158.8|86120.8|86136.6|86108.8|54
1635162270000|2021-10-25 11:44:30|86158.7|86108.7|86150.1|86125.1|86164|86125.1|86146.4|86108.2|57
1635162280000|2021-10-25 11:44:40|86148.6|86123.6|86141.2|86116.2|86150.3|86125.3|86140.6|86115.6|52
1635162290000|2021-10-25 11:44:50|86141|86116|86144.7|86119.7|86156.2|86121|86139.8|86104.8|53
1635162300000|2021-10-25 11:45:00|86143|86118|86137.2|86112.2|86143|86118|86133|86108|59
1635162310000|2021-10-25 11:45:10|86137|86112|86131.9|86106.9|86144.6|86113.9|86130.8|86094.1|48
1635162320000|2021-10-25 11:45:20|86131.7|86106.7|86133.7|86108.7|86135.2|86110.2|86131.4|86106.4|41
1635162330000|2021-10-25 11:45:30|86134.2|86109.2|86134.9|86109.9|86135.4|86110.4|86133.7|86108.7|30
1635162340000|2021-10-25 11:45:40|86135|86110|86131.5|86106.5|86144.4|86111.2|86131|86094.3|35
1635162350000|2021-10-25 11:45:50|86131.4|86106.4|86135|86110|86135.3|86110.3|86131|86106|37
1635162360000|2021-10-25 11:46:00|86135.2|86110.2|86140.7|86115.7|86141.2|86116.2|86134.7|86109.7|35
1635162370000|2021-10-25 11:46:10|86140.8|86115.8|86133.9|86108.9|86140.8|86115.8|86133.7|86108.7|39
1635162380000|2021-10-25 11:46:20|86134.8|86109.8|86133.8|86108.8|86135.7|86110.7|86133.8|86108.8|40
1635162390000|2021-10-25 11:46:30|86133.5|86108.5|86130.2|86105.2|86133.5|86108.5|86129.6|86104.6|43
1635162400000|2021-10-25 11:46:40|86130.5|86105.5|86127.3|86102.3|86131.1|86106.1|86126.7|86101.7|27
1635162410000|2021-10-25 11:46:50|86127.1|86102.1|86130.1|86105.1|86131.1|86106.1|86126.1|86101.1|39
1635162420000|2021-10-25 11:47:00|86130|86105|86128.8|86078.8|86132.9|86107.9|86116.1|86078.7|55
1635162430000|2021-10-25 11:47:10|86116.3|86091.3|86113.8|86088.8|86119.2|86094.2|86113.6|86088.6|43
1635162440000|2021-10-25 11:47:20|86113.7|86088.7|86118.4|86093.4|86133.5|86096.4|86113.7|86080.9|55
1635162450000|2021-10-25 11:47:30|86120.1|86095.1|86120.5|86095.5|86123.3|86098.3|86118.7|86093.7|48
1635162460000|2021-10-25 11:47:40|86120.3|86095.3|86119.6|86094.6|86122.8|86097.8|86119.1|86094.1|47
1635162470000|2021-10-25 11:47:50|86119.5|86094.5|86121.5|86096.5|86134|86097.7|86119.2|86084|46
1635162480000|2021-10-25 11:48:00|86121.3|86096.3|86115.1|86090.1|86125.2|86100.2|86114.4|86089.4|52
1635162490000|2021-10-25 11:48:10|86115.6|86090.6|86118.6|86093.6|86129.9|86094.9|86115.5|86078.6|57
1635162500000|2021-10-25 11:48:20|86118.5|86093.5|86119.1|86094.1|86121.5|86096.5|86118.1|86093.1|48
1635162510000|2021-10-25 11:48:30|86119|86094|86118.4|86093.4|86121.8|86096.8|86115.2|86090.2|48
1635162520000|2021-10-25 11:48:40|86118.5|86093.5|86118.7|86093.7|86119.1|86094.1|86117.6|86092.6|29
1635162530000|2021-10-25 11:48:50|86118.8|86093.8|86118.4|86093.4|86119.3|86094.3|86118.2|86093.2|29
1635162540000|2021-10-25 11:49:00|86118.9|86093.9|86134.9|86084.9|86135.9|86098.8|86118.8|86084.4|43
1635162550000|2021-10-25 11:49:10|86135.2|86085.2|86152.8|86102.8|86152.8|86109|86128.8|86084.5|44
1635162560000|2021-10-25 11:49:20|86154.5|86104.5|86154.9|86104.9|86156.9|86118.5|86142.7|86103.7|48
1635162570000|2021-10-25 11:49:30|86155|86105|86147.6|86097.6|86156.4|86110.9|86135.1|86097.2|52
1635162580000|2021-10-25 11:49:40|86147.5|86097.5|86140.2|86115.2|86150.2|86116.4|86134.4|86097.5|64
1635162590000|2021-10-25 11:49:50|86140.4|86115.4|86133.5|86108.5|86150.2|86115.9|86132.1|86096.3|55
1635162600000|2021-10-25 11:50:00|86134.1|86109.1|86140.2|86115.2|86142|86117|86133.4|86108.4|63
1635162610000|2021-10-25 11:50:10|86140.5|86115.5|86136.7|86111.7|86142.6|86117.6|86136.7|86111.7|45
1635162620000|2021-10-25 11:50:20|86136.4|86111.4|86137.1|86112.1|86149|86115.6|86136.3|86099|43
1635162630000|2021-10-25 11:50:30|86137.6|86112.6|86138.2|86113.2|86151.8|86114.9|86135.4|86099.1|41
1635162640000|2021-10-25 11:50:40|86138.8|86113.8|86140.7|86115.7|86153|86116.4|86138.7|86101.4|43
1635162650000|2021-10-25 11:50:50|86140.6|86115.6|86133.8|86108.8|86141.1|86116.1|86132.7|86107.7|46
1635162660000|2021-10-25 11:51:00|86133.5|86108.5|86134|86109|86146.8|86109.7|86128.9|86095.9|46
1635162670000|2021-10-25 11:51:10|86133.9|86108.9|86133|86108|86147.3|86109.4|86132.2|86096.1|38
1635162680000|2021-10-25 11:51:20|86133.2|86108.2|86131.7|86106.7|86147.6|86110.8|86131.4|86096.3|50
1635162690000|2021-10-25 11:51:30|86131.6|86106.6|86129.2|86104.2|86143.5|86107.4|86128.5|86091.5|46
1635162700000|2021-10-25 11:51:40|86129.3|86104.3|86127.4|86102.4|86129.4|86104.4|86126.6|86101.6|41
1635162710000|2021-10-25 11:51:50|86128|86103|86132.9|86082.9|86133|86104.8|86119.9|86081.7|40
1635162720000|2021-10-25 11:52:00|86132.1|86082.1|86119.6|86094.6|86135.5|86099|86119.6|86082.1|41
1635162730000|2021-10-25 11:52:10|86118.2|86093.2|86132.4|86082.4|86133.2|86093.8|86118.2|86081.1|18
1635162740000|2021-10-25 11:52:20|86132.6|86082.6|86133.7|86083.7|86133.9|86083.9|86132|86082|26
1635162750000|2021-10-25 11:52:30|86133.8|86083.8|86120|86095|86134|86096.2|86120|86083.5|23
1635162760000|2021-10-25 11:52:40|86119.7|86094.7|86119.7|86094.7|86132.3|86095.2|86119.3|86081.7|33
1635162770000|2021-10-25 11:52:50|86119.5|86094.5|86115.5|86090.5|86127.7|86095|86113|86076.1|33
1635162780000|2021-10-25 11:53:00|86115.7|86090.7|86115.1|86090.1|86116.2|86091.2|86115.1|86090.1|21
1635162790000|2021-10-25 11:53:10|86114.9|86089.9|86115.5|86090.5|86129.6|86094.5|86114.9|86077.2|48
1635162800000|2021-10-25 11:53:20|86114.9|86089.9|86115.4|86090.4|86118.1|86093.1|86114.6|86089.6|47
1635162810000|2021-10-25 11:53:30|86115.5|86090.5|86112.6|86087.6|86126.2|86091.3|86112.3|86074.1|37
1635162820000|2021-10-25 11:53:40|86112.7|86087.7|86111.6|86086.6|86117.2|86092.2|86111.6|86086.6|32
1635162830000|2021-10-25 11:53:50|86124.2|86074.2|86115|86090|86125.7|86091|86112.7|86074.2|39
1635162840000|2021-10-25 11:54:00|86128.5|86078.5|86113.5|86088.5|86129.4|86094|86113.5|86078.5|35
1635162850000|2021-10-25 11:54:10|86126.8|86076.8|86116.2|86091.2|86129.5|86092.2|86114.7|86075.8|53
1635162860000|2021-10-25 11:54:20|86116|86091|86110.9|86085.9|86116.5|86091.5|86110|86085|48
1635162870000|2021-10-25 11:54:30|86111.4|86086.4|86120.4|86070.4|86125.1|86087.2|86107.9|86070.4|44
1635162880000|2021-10-25 11:54:40|86120.3|86070.3|86117.2|86092.2|86121.2|86093.3|86114.5|86070.3|34
1635162890000|2021-10-25 11:54:50|86117.4|86092.4|86117.1|86092.1|86122|86097|86116|86091|55
1635162900000|2021-10-25 11:55:00|86117|86092|86129.8|86079.8|86138.3|86101.2|86117|86079.3|68
1635162910000|2021-10-25 11:55:10|86129.7|86079.7|86117.2|86092.2|86135.2|86096.3|86113.4|86075.1|54
1635162920000|2021-10-25 11:55:20|86117.1|86092.1|86119.7|86094.7|86121.6|86096.6|86117.1|86092.1|49
1635162930000|2021-10-25 11:55:30|86117.3|86092.3|86119.4|86094.4|86119.6|86094.6|86117|86092|43
1635162940000|2021-10-25 11:55:40|86119.3|86094.3|86133.8|86083.8|86133.9|86097|86116.2|86079.2|46
1635162950000|2021-10-25 11:55:50|86134.4|86084.4|86119.2|86094.2|86134.4|86097|86118|86082.2|53
1635162960000|2021-10-25 11:56:00|86117.8|86092.8|86118.2|86093.2|86129.5|86095.1|86115.3|86078.8|42
1635162970000|2021-10-25 11:56:10|86115.5|86090.5|86111.1|86086.1|86127.6|86092.3|86109.4|86076.7|59
1635162980000|2021-10-25 11:56:20|86110.4|86085.4|86109.2|86084.2|86113.4|86088.4|86108.8|86083.8|41
1635162990000|2021-10-25 11:56:30|86109.3|86084.3|86109.7|86084.7|86110.8|86085.8|86109.3|86084.3|31
1635163000000|2021-10-25 11:56:40|86109.5|86084.5|86109.9|86084.9|86111.1|86086.1|86109.5|86084.5|24
1635163010000|2021-10-25 11:56:50|86110|86085|86108.8|86083.8|86110|86085|86108.7|86083.7|42
1635163020000|2021-10-25 11:57:00|86109|86084|86107.9|86082.9|86110.8|86085.8|86107.9|86082.9|47
1635163030000|2021-10-25 11:57:10|86108.6|86083.6|86105.5|86080.5|86118.9|86083.9|86104.8|86067.5|42
1635163040000|2021-10-25 11:57:20|86105.8|86080.8|86104.4|86079.4|86106|86081|86104.1|86079.1|46
1635163050000|2021-10-25 11:57:30|86104.6|86079.6|86104|86079|86104.7|86079.7|86103.1|86078.1|38
1635163060000|2021-10-25 11:57:40|86103.9|86078.9|86099.9|86074.9|86106.2|86081.2|86099.9|86074.9|48
1635163070000|2021-10-25 11:57:50|86099.6|86074.6|86099.7|86074.7|86103.3|86078.3|86099.2|86074.2|48
1635163080000|2021-10-25 11:58:00|86100.1|86075.1|86098.1|86073.1|86100.1|86075.1|86096.5|86071.5|54
1635163090000|2021-10-25 11:58:10|86098|86073|86098.8|86073.8|86100|86075|86093.4|86068.4|56
1635163100000|2021-10-25 11:58:20|86098.1|86073.1|86095.8|86070.8|86099.6|86074.6|86095.8|86070.8|58
1635163110000|2021-10-25 11:58:30|86095.5|86070.5|86092.9|86067.9|86098.7|86073.7|86092.6|86067.6|57
1635163120000|2021-10-25 11:58:40|86092.8|86067.8|86095.3|86070.3|86096|86071|86091.2|86066.2|53
1635163130000|2021-10-25 11:58:50|86095.8|86070.8|86093.9|86068.9|86097.3|86072.3|86093|86068|55
1635163140000|2021-10-25 11:59:00|86093.8|86068.8|86093.4|86068.4|86095.8|86070.8|86092.9|86067.9|49
1635163150000|2021-10-25 11:59:10|86093.3|86068.3|86097|86072|86097.6|86072.6|86093.3|86068.3|37
1635163160000|2021-10-25 11:59:20|86096.6|86071.6|86098.3|86073.3|86098.4|86073.4|86096.1|86071.1|42
1635163170000|2021-10-25 11:59:30|86096.7|86071.7|86096.6|86071.6|86099.2|86074.2|86096.1|86071.1|32
1635163180000|2021-10-25 11:59:40|86098.6|86073.6|86111.1|86061.1|86112.1|86073.7|86096.1|86060.2|45
1635163190000|2021-10-25 11:59:50|86110.6|86060.6|86111.6|86061.6|86112.8|86072.6|86096.7|86058.7|50
1635163200000|2021-10-25 12:00:00|86112.1|86062.1|86110.8|86060.8|86112.1|86072.8|86094.4|86055.8|62
1635163210000|2021-10-25 12:00:10|86111.4|86061.4|86094.8|86069.8|86112.9|86069.8|86094.8|86057.1|48
1635163220000|2021-10-25 12:00:20|86096.6|86071.6|86096.4|86071.4|86109|86071.6|86092.6|86055.9|45
1635163230000|2021-10-25 12:00:30|86096.5|86071.5|86112.9|86062.9|86113.9|86074.6|86096.5|86059.9|41
1635163240000|2021-10-25 12:00:40|86113.6|86063.6|86103|86078|86115.8|86078.8|86100.2|86062.5|50
1635163250000|2021-10-25 12:00:50|86103.9|86078.9|86130|86080|86130|86080|86103.9|86067.7|48
1635163260000|2021-10-25 12:01:00|86130.1|86080.1|86131.8|86081.8|86133.7|86083.7|86128|86078|45
1635163270000|2021-10-25 12:01:10|86132.4|86082.4|86121.2|86096.2|86133.3|86096.2|86118.8|86081.5|41
1635163280000|2021-10-25 12:01:20|86121.3|86096.3|86130.5|86080.5|86133.8|86096.3|86121.3|86080.5|41
1635163290000|2021-10-25 12:01:30|86130.6|86080.6|86133.3|86083.3|86133.3|86083.3|86130.4|86080.4|25
1635163300000|2021-10-25 12:01:40|86134.2|86084.2|86132.9|86082.9|86135.1|86085.1|86132.1|86082.1|41
1635163310000|2021-10-25 12:01:50|86132.7|86082.7|86131.7|86081.7|86134.1|86084.1|86131.5|86081.5|32
1635163320000|2021-10-25 12:02:00|86119.5|86094.5|86122.4|86097.4|86123|86098|86119|86094|48
1635163330000|2021-10-25 12:02:10|86121.3|86096.3|86133.6|86083.6|86136.3|86097.3|86118.4|86083|58
1635163340000|2021-10-25 12:02:20|86133.5|86083.5|86131.4|86081.4|86133.7|86083.7|86130|86080|47
1635163350000|2021-10-25 12:02:30|86131.5|86081.5|86124.2|86074.2|86131.7|86091.3|86112.9|86073.2|55
1635163360000|2021-10-25 12:02:40|86124.1|86074.1|86126.7|86076.7|86128.6|86078.6|86124.1|86074.1|34
1635163370000|2021-10-25 12:02:50|86127|86077|86122.4|86072.4|86127.5|86077.5|86121.5|86071.5|50
1635163380000|2021-10-25 12:03:00|86122.6|86072.6|86119|86069|86123.6|86073.6|86118.4|86068.4|46
1635163390000|2021-10-25 12:03:10|86107|86082|86104.2|86079.2|86107|86082|86104|86079|43
1635163400000|2021-10-25 12:03:20|86103.1|86078.1|86113.8|86063.8|86116|86078.6|86098.9|86063.2|48
1635163410000|2021-10-25 12:03:30|86113.9|86063.9|86113.7|86063.7|86115|86065|86113.6|86063.6|36
1635163420000|2021-10-25 12:03:40|86113.3|86063.3|86103.7|86078.7|86116.1|86080.1|86102.3|86063.1|35
1635163430000|2021-10-25 12:03:50|86103.6|86078.6|86102.2|86077.2|86116.9|86081.5|86102.2|86066.7|46
1635163440000|2021-10-25 12:04:00|86101.9|86076.9|86096.3|86071.3|86113|86077.9|86095.3|86061.6|40
1635163450000|2021-10-25 12:04:10|86096.4|86071.4|86095.7|86070.7|86109.9|86071.7|86093.6|86056.8|50
1635163460000|2021-10-25 12:04:20|86094.7|86069.7|86116.5|86066.5|86118.7|86076.4|86093.8|86062.9|47
1635163470000|2021-10-25 12:04:30|86114.8|86064.8|86103.7|86078.7|86119.7|86080.9|86103.7|86064.8|39
1635163480000|2021-10-25 12:04:40|86103.3|86078.3|86117.3|86067.3|86119.4|86081.6|86103.3|86067.1|41
1635163490000|2021-10-25 12:04:50|86117|86067|86100|86075|86117.4|86077.3|86099.7|86062.4|45
1635163500000|2021-10-25 12:05:00|86100.9|86075.9|86109|86059|86115.6|86078.3|86097.3|86058.9|47
1635163510000|2021-10-25 12:05:10|86108.8|86058.8|86097.5|86072.5|86108.8|86072.6|86095.6|86058.3|45
1635163520000|2021-10-25 12:05:20|86110.4|86060.4|86097.8|86072.8|86110.6|86074.3|86096.5|86060.1|36
1635163530000|2021-10-25 12:05:30|86098|86073|86123.6|86073.6|86123.9|86083.2|86096.9|86069.2|46
1635163540000|2021-10-25 12:05:40|86123.7|86073.7|86116.4|86091.4|86128.9|86092.2|86116|86073.2|45
1635163550000|2021-10-25 12:05:50|86118.6|86093.6|86143.9|86093.9|86144.2|86094.2|86118.6|86081|52
1635163560000|2021-10-25 12:06:00|86144|86094|86140.8|86090.8|86147|86097|86140.4|86090.4|56
1635163570000|2021-10-25 12:06:10|86140.6|86090.6|86136.9|86086.9|86140.7|86090.7|86136.6|86086.6|37
1635163580000|2021-10-25 12:06:20|86137.8|86087.8|86145.7|86095.7|86148.2|86098.2|86137.8|86087.8|53
1635163590000|2021-10-25 12:06:30|86145.8|86095.8|86145.2|86095.2|86146.9|86096.9|86144.6|86094.6|34
1635163600000|2021-10-25 12:06:40|86145.3|86095.3|86144.5|86094.5|86149.2|86099.2|86144.5|86094.5|39
1635163610000|2021-10-25 12:06:50|86144.4|86094.4|86127.6|86102.6|86144.7|86103.7|86127|86090.5|41
1635163620000|2021-10-25 12:07:00|86127.8|86102.8|86124.7|86099.7|86138|86105.6|86124.4|86088|57
1635163630000|2021-10-25 12:07:10|86134.7|86084.7|86124|86099|86137.3|86099|86123.1|86083.6|45
1635163640000|2021-10-25 12:07:20|86124.2|86099.2|86133.1|86083.1|86135.2|86099.7|86122.4|86083.1|30
1635163650000|2021-10-25 12:07:30|86132.8|86082.8|86147.1|86097.1|86151.1|86109.5|86125.8|86081.6|50
1635163660000|2021-10-25 12:07:40|86147.2|86097.2|86145.9|86095.9|86148.3|86098.3|86145.9|86095.9|29
1635163670000|2021-10-25 12:07:50|86145.5|86095.5|86144.8|86094.8|86148.2|86098.2|86144.3|86094.3|47
1635163680000|2021-10-25 12:08:00|86145.4|86095.4|86145.7|86095.7|86146.6|86096.6|86145.3|86095.3|31
1635163690000|2021-10-25 12:08:10|86145.8|86095.8|86145.3|86095.3|86149.1|86099.1|86145|86095|38
1635163700000|2021-10-25 12:08:20|86145.2|86095.2|86147.8|86097.8|86147.8|86097.8|86144.6|86094.6|40
1635163710000|2021-10-25 12:08:30|86147.7|86097.7|86146.6|86096.6|86148.2|86108.8|86133.8|86093.7|34
1635163720000|2021-10-25 12:08:40|86146.5|86096.5|86145.7|86095.7|86148.8|86098.8|86145.4|86095.4|32
1635163730000|2021-10-25 12:08:50|86145.8|86095.8|86153.2|86103.2|86156.9|86106.9|86145.7|86095.7|46
1635163740000|2021-10-25 12:09:00|86153.5|86103.5|86159.9|86109.9|86159.9|86109.9|86153.1|86103.1|30
1635163750000|2021-10-25 12:09:10|86160.3|86110.3|86161.5|86111.5|86162.1|86112.1|86158.3|86108.3|44
1635163760000|2021-10-25 12:09:20|86161.2|86111.2|86160.8|86110.8|86161.7|86111.7|86160.8|86110.8|24
1635163770000|2021-10-25 12:09:30|86160.4|86110.4|86162.5|86112.5|86162.6|86112.6|86160.1|86110.1|37
1635163780000|2021-10-25 12:09:40|86162.2|86112.2|86170.1|86120.1|86171.1|86121.1|86162.2|86112.2|38
1635163790000|2021-10-25 12:09:50|86170.4|86120.4|86169.4|86119.4|86171.1|86121.1|86169|86119|31
1635163800000|2021-10-25 12:10:00|86169.1|86119.1|86167.8|86117.8|86169.1|86119.1|86165.5|86115.5|35
1635163810000|2021-10-25 12:10:10|86172.8|86122.8|86184.6|86134.6|86186.5|86136.5|86172.8|86122.8|49
1635163820000|2021-10-25 12:10:20|86184.3|86134.3|86181.2|86131.2|86186.4|86136.4|86180.2|86130.2|43
1635163830000|2021-10-25 12:10:30|86182.3|86132.3|86178.6|86128.6|86182.3|86132.3|86178|86128|42
1635163840000|2021-10-25 12:10:40|86178.2|86128.2|86179.7|86129.7|86181.5|86142.9|86166.8|86127.9|36
1635163850000|2021-10-25 12:10:50|86179.5|86129.5|86182.7|86132.7|86183|86133|86178.9|86128.9|48
1635163860000|2021-10-25 12:11:00|86182.9|86132.9|86182.8|86132.8|86183.7|86133.7|86181.3|86131.3|42
1635163870000|2021-10-25 12:11:10|86182.9|86132.9|86183.5|86133.5|86187.3|86137.3|86182.9|86132.9|45
1635163880000|2021-10-25 12:11:20|86183.6|86133.6|86188.8|86138.8|86189.7|86139.7|86183.4|86133.4|43
1635163890000|2021-10-25 12:11:30|86189.5|86139.5|86189.6|86139.6|86190.4|86140.4|86188.5|86138.5|33
1635163900000|2021-10-25 12:11:40|86188.3|86138.3|86179.2|86154.2|86192.1|86157.1|86178.3|86138.3|42
1635163910000|2021-10-25 12:11:50|86182.2|86157.2|86200.8|86150.8|86201|86159|86181.8|86146.9|51
1635163920000|2021-10-25 12:12:00|86200.1|86150.1|86196.2|86146.2|86202.1|86152.1|86196.1|86146.1|58
1635163930000|2021-10-25 12:12:10|86195.7|86145.7|86195|86145|86197|86147|86193.6|86143.6|50
1635163940000|2021-10-25 12:12:20|86195.1|86145.1|86197.9|86147.9|86198.7|86148.7|86194.5|86144.5|45
1635163950000|2021-10-25 12:12:30|86196.6|86146.6|86195.8|86145.8|86197.8|86147.8|86194.2|86144.2|50
1635163960000|2021-10-25 12:12:40|86195.3|86145.3|86196|86146|86197.2|86147.2|86194.8|86144.8|27
1635163970000|2021-10-25 12:12:50|86196.7|86146.7|86197.2|86147.2|86198.1|86158.8|86183.2|86146.2|18
1635163980000|2021-10-25 12:13:00|86197.4|86147.4|86200.7|86150.7|86201|86151|86196.4|86146.4|32
1635163990000|2021-10-25 12:13:10|86200.3|86150.3|86202.6|86152.6|86204.9|86154.9|86200.1|86150.1|30
1635164000000|2021-10-25 12:13:20|86202.5|86152.5|86204.6|86154.6|86207.3|86157.3|86202.5|86152.5|26
1635164010000|2021-10-25 12:13:30|86204.8|86154.8|86209.4|86159.4|86209.4|86159.4|86202.7|86152.7|58
1635164020000|2021-10-25 12:13:40|86209.3|86159.3|86208|86158|86209.7|86159.7|86205.8|86155.8|34
1635164030000|2021-10-25 12:13:50|86207.7|86157.7|86209.3|86159.3|86213|86163|86205.3|86155.3|46
1635164040000|2021-10-25 12:14:00|86210.7|86160.7|86210.2|86160.2|86212.7|86162.7|86208.1|86158.1|51
1635164050000|2021-10-25 12:14:10|86209.8|86159.8|86207.6|86157.6|86210.3|86160.3|86206.5|86156.5|40
1635164060000|2021-10-25 12:14:20|86207.2|86157.2|86208.8|86158.8|86209.4|86159.4|86206.7|86156.7|30
1635164070000|2021-10-25 12:14:30|86208.9|86158.9|86210.6|86160.6|86211.1|86161.1|86208.9|86158.9|22
1635164080000|2021-10-25 12:14:40|86210.8|86160.8|86206.7|86156.7|86213.1|86163.1|86206.1|86156.1|35
1635164090000|2021-10-25 12:14:50|86205.8|86155.8|86214.5|86164.5|86215.2|86165.2|86204.8|86154.8|44
1635164100000|2021-10-25 12:15:00|86214.4|86164.4|86205.3|86155.3|86220.3|86176.2|86201.2|86155.3|56
1635164110000|2021-10-25 12:15:10|86206.1|86156.1|86204|86154|86206.6|86156.6|86203.4|86153.4|48
1635164120000|2021-10-25 12:15:20|86203.9|86153.9|86198.3|86148.3|86204.3|86154.3|86198.3|86148.3|46
1635164130000|2021-10-25 12:15:30|86198.4|86148.4|86202.1|86152.1|86204|86154|86198.4|86148.4|45
1635164140000|2021-10-25 12:15:40|86202.3|86152.3|86207.8|86157.8|86208.3|86158.3|86202.2|86152.2|29
1635164150000|2021-10-25 12:15:50|86207.9|86157.9|86207.2|86157.2|86207.9|86157.9|86206.4|86156.4|38
1635164160000|2021-10-25 12:16:00|86206.3|86156.3|86213.8|86163.8|86215|86178.2|86203.2|86156.1|45
1635164170000|2021-10-25 12:16:10|86213.5|86163.5|86214.1|86164.1|86215.7|86165.7|86213.1|86163.1|29
1635164180000|2021-10-25 12:16:20|86214.2|86164.2|86215.5|86165.5|86215.7|86165.7|86213.2|86163.2|20
1635164190000|2021-10-25 12:16:30|86215.4|86165.4|86215.4|86165.4|86216.1|86166.1|86214.7|86164.7|22
1635164200000|2021-10-25 12:16:40|86215.1|86165.1|86203.2|86178.2|86215.3|86178.2|86201.7|86164.9|19
1635164210000|2021-10-25 12:16:50|86202.7|86177.7|86213.5|86163.5|86215.9|86177.7|86202.6|86161.5|36
1635164220000|2021-10-25 12:17:00|86214.9|86164.9|86216.6|86166.6|86216.7|86166.7|86213.6|86163.6|41
1635164230000|2021-10-25 12:17:10|86217.7|86167.7|86218.6|86168.6|86221.6|86171.6|86217.7|86167.7|41
1635164240000|2021-10-25 12:17:20|86218.8|86168.8|86216.3|86166.3|86219.5|86169.5|86212.8|86162.8|43
1635164250000|2021-10-25 12:17:30|86216.7|86166.7|86208.2|86158.2|86218.8|86168.8|86208.2|86158.2|38
1635164260000|2021-10-25 12:17:40|86209.5|86159.5|86212.2|86162.2|86217.1|86167.1|86209.2|86159.2|34
1635164270000|2021-10-25 12:17:50|86212|86162|86213.2|86163.2|86214.6|86164.6|86209.3|86159.3|45
1635164280000|2021-10-25 12:18:00|86212.8|86162.8|86214.1|86164.1|86215.8|86165.8|86212.8|86162.8|29
1635164290000|2021-10-25 12:18:10|86214|86164|86219.1|86169.1|86219.9|86169.9|86213.8|86163.8|45
1635164300000|2021-10-25 12:18:20|86218.4|86168.4|86213.3|86163.3|86218.4|86168.4|86211|86161|45
1635164310000|2021-10-25 12:18:30|86212.6|86162.6|86221.1|86171.1|86224.2|86174.2|86212.6|86162.6|54
1635164320000|2021-10-25 12:18:40|86220.9|86170.9|86226.7|86176.7|86227|86177|86220.7|86170.7|50
1635164330000|2021-10-25 12:18:50|86226.8|86176.8|86226.9|86176.9|86228.6|86178.6|86225.4|86175.4|39
1635164340000|2021-10-25 12:19:00|86226.7|86176.7|86224.3|86174.3|86227.5|86177.5|86223.2|86173.2|42
1635164350000|2021-10-25 12:19:10|86224|86174|86218.1|86168.1|86226.2|86176.2|86217.5|86167.5|60
1635164360000|2021-10-25 12:19:20|86218.2|86168.2|86215.4|86165.4|86219.5|86169.5|86215|86165|40
1635164370000|2021-10-25 12:19:30|86215.3|86165.3|86216.6|86166.6|86218|86168|86209.4|86159.4|45
1635164380000|2021-10-25 12:19:40|86216.4|86166.4|86217.8|86167.8|86221.5|86171.5|86215.3|86165.3|54
1635164390000|2021-10-25 12:19:50|86217.1|86167.1|86224|86174|86224|86174|86216.2|86166.2|40
1635164400000|2021-10-25 12:20:00|86224.3|86174.3|86220.7|86170.7|86229.9|86179.9|86218.6|86168.6|68
1635164410000|2021-10-25 12:20:10|86221|86171|86216.8|86166.8|86224.2|86174.2|86213.6|86163.6|51
1635164420000|2021-10-25 12:20:20|86216.2|86166.2|86214.8|86164.8|86217.4|86167.4|86212.9|86162.9|39
1635164430000|2021-10-25 12:20:30|86213.7|86163.7|86213.9|86163.9|86215.5|86165.5|86212.3|86162.3|40
1635164440000|2021-10-25 12:20:40|86213.3|86163.3|86210.2|86160.2|86213.8|86163.8|86208.5|86158.5|43
1635164450000|2021-10-25 12:20:50|86209.9|86159.9|86212.9|86162.9|86216.3|86166.3|86208.9|86158.9|50
1635164460000|2021-10-25 12:21:00|86214.6|86164.6|86213|86163|86215|86165|86211.6|86161.6|51
1635164470000|2021-10-25 12:21:10|86212.8|86162.8|86214.7|86164.7|86218|86168|86212.5|86162.5|50
1635164480000|2021-10-25 12:21:20|86215.6|86165.6|86217.2|86167.2|86220.6|86170.6|86215.1|86165.1|50
1635164490000|2021-10-25 12:21:30|86218.4|86168.4|86219.3|86169.3|86222.8|86172.8|86218.4|86168.4|45
1635164500000|2021-10-25 12:21:40|86219.2|86169.2|86218.2|86168.2|86224.1|86174.1|86217.4|86167.4|43
1635164510000|2021-10-25 12:21:50|86218|86168|86215.5|86165.5|86218.2|86168.2|86214.7|86164.7|45
1635164520000|2021-10-25 12:22:00|86215.7|86165.7|86211.3|86161.3|86217.1|86167.1|86211.1|86161.1|44
1635164530000|2021-10-25 12:22:10|86212|86162|86206.7|86156.7|86212|86162|86204.8|86154.8|45
1635164540000|2021-10-25 12:22:20|86207|86157|86212.5|86162.5|86212.8|86162.8|86206.2|86156.2|48
1635164550000|2021-10-25 12:22:30|86212.6|86162.6|86210.2|86160.2|86212.6|86162.6|86208.1|86158.1|43
1635164560000|2021-10-25 12:22:40|86210|86160|86210.2|86160.2|86210.8|86160.8|86209.6|86159.6|28
1635164570000|2021-10-25 12:22:50|86210.6|86160.6|86207|86157|86210.6|86160.6|86207|86157|35
1635164580000|2021-10-25 12:23:00|86205.9|86155.9|86202|86152|86207.7|86168.5|86193.5|86151.9|50
1635164590000|2021-10-25 12:23:10|86199.9|86149.9|86194.4|86144.4|86203.7|86153.7|86191.9|86141.9|59
1635164600000|2021-10-25 12:23:20|86194.9|86144.9|86197.2|86147.2|86197.2|86147.2|86191.6|86141.6|48
1635164610000|2021-10-25 12:23:30|86196.8|86146.8|86197|86147|86200.4|86150.4|86194.3|86144.3|45
1635164620000|2021-10-25 12:23:40|86197.3|86147.3|86205.9|86155.9|86208.3|86158.3|86197.1|86147.1|58
1635164630000|2021-10-25 12:23:50|86206.3|86156.3|86207.6|86157.6|86209.9|86159.9|86203.8|86153.8|50
1635164640000|2021-10-25 12:24:00|86206.9|86156.9|86210.5|86160.5|86212.6|86162.6|86206.8|86156.8|44
1635164650000|2021-10-25 12:24:10|86212.1|86162.1|86211.8|86161.8|86212.4|86162.4|86210.4|86160.4|31
1635164660000|2021-10-25 12:24:20|86211.7|86161.7|86214.1|86164.1|86217.2|86167.2|86211.7|86161.7|41
1635164670000|2021-10-25 12:24:30|86214.2|86164.2|86217|86167|86218.6|86168.6|86214.2|86164.2|43
1635164680000|2021-10-25 12:24:40|86217.1|86167.1|86219|86169|86219.6|86169.6|86215.6|86165.6|36
1635164690000|2021-10-25 12:24:50|86219.3|86169.3|86218.2|86168.2|86219.3|86179.3|86204.3|86166.4|34
1635164700000|2021-10-25 12:25:00|86218.7|86168.7|86217.1|86167.1|86218.7|86168.7|86214.8|86164.8|42
1635164710000|2021-10-25 12:25:10|86217.7|86167.7|86223.9|86173.9|86223.9|86173.9|86216.3|86166.3|37
1635164720000|2021-10-25 12:25:20|86222|86172|86210.1|86160.1|86222.9|86172.9|86209.1|86159.1|57
1635164730000|2021-10-25 12:25:30|86209.9|86159.9|86201.8|86151.8|86209.9|86159.9|86198.5|86148.5|61
1635164740000|2021-10-25 12:25:40|86201.7|86151.7|86204.8|86154.8|86206.2|86156.2|86201.2|86151.2|43
1635164750000|2021-10-25 12:25:50|86205|86155|86199.1|86149.1|86212.1|86169.8|86194.8|86148.3|48
1635164760000|2021-10-25 12:26:00|86199.3|86149.3|86199|86149|86200.6|86150.6|86197|86147|48
1635164770000|2021-10-25 12:26:10|86200|86150|86200.8|86150.8|86202.6|86152.6|86200|86150|36
1635164780000|2021-10-25 12:26:20|86201.2|86151.2|86199.8|86149.8|86201.8|86151.8|86199.5|86149.5|40
1635164790000|2021-10-25 12:26:30|86200.8|86150.8|86199.5|86149.5|86203.1|86153.1|86198.7|86148.7|46
1635164800000|2021-10-25 12:26:40|86199.4|86149.4|86199.4|86149.4|86199.8|86149.8|86198.1|86148.1|34
1635164810000|2021-10-25 12:26:50|86199.6|86149.6|86199.5|86149.5|86199.9|86149.9|86199.1|86149.1|26
1635164820000|2021-10-25 12:27:00|86201.2|86151.2|86202.4|86152.4|86203.1|86153.1|86198.6|86148.6|47
1635164830000|2021-10-25 12:27:10|86202.3|86152.3|86201.5|86151.5|86202.7|86152.7|86200.8|86150.8|31
1635164840000|2021-10-25 12:27:20|86201.8|86151.8|86199.2|86149.2|86201.8|86151.8|86197.3|86147.3|39
1635164850000|2021-10-25 12:27:30|86199.5|86149.5|86190.9|86140.9|86199.8|86149.8|86190.8|86140.8|52
1635164860000|2021-10-25 12:27:40|86191.5|86141.5|86188.5|86138.5|86192.9|86142.9|86187.4|86137.4|39
1635164870000|2021-10-25 12:27:50|86188.8|86138.8|86192.2|86142.2|86194.1|86144.1|86187.1|86137.1|45
1635164880000|2021-10-25 12:28:00|86192.1|86142.1|86186.4|86136.4|86192.3|86142.3|86185.8|86135.8|39
1635164890000|2021-10-25 12:28:10|86186.7|86136.7|86186.2|86136.2|86188.8|86138.8|86186|86136|27
1635164900000|2021-10-25 12:28:20|86186.6|86136.6|86183.6|86133.6|86187.5|86137.5|86182.6|86132.6|40
1635164910000|2021-10-25 12:28:30|86183.8|86133.8|86183.4|86133.4|86184.4|86134.4|86183.4|86133.4|26
1635164920000|2021-10-25 12:28:40|86183.3|86133.3|86184.2|86134.2|86184.2|86134.2|86182.7|86132.7|31
1635164930000|2021-10-25 12:28:50|86184.3|86134.3|86185.1|86135.1|86185.6|86135.6|86183.3|86133.3|36
1635164940000|2021-10-25 12:29:00|86185|86135|86188.6|86138.6|86188.6|86138.6|86184.6|86134.6|45
1635164950000|2021-10-25 12:29:10|86188.8|86138.8|86189.1|86139.1|86191.6|86141.6|86186.7|86136.7|34
1635164960000|2021-10-25 12:29:20|86188.8|86138.8|86187.2|86137.2|86189|86139|86186.7|86136.7|37
1635164970000|2021-10-25 12:29:30|86186.9|86136.9|86186.8|86136.8|86188.9|86138.9|86185.5|86135.5|40
1635164980000|2021-10-25 12:29:40|86186.9|86136.9|86187.6|86137.6|86188|86138|86184.6|86134.6|48
1635164990000|2021-10-25 12:29:50|86187.1|86137.1|86190.6|86140.6|86191.2|86141.2|86185.5|86135.5|33
1635165000000|2021-10-25 12:30:00|86191.1|86141.1|86191.2|86141.2|86192.2|86142.2|86189.8|86139.8|36
1635165010000|2021-10-25 12:30:10|86191.3|86141.3|86193|86143|86196|86146|86190.4|86140.4|40
1635165020000|2021-10-25 12:30:20|86192.9|86142.9|86196.8|86146.8|86197.2|86147.2|86191.7|86141.7|31
1635165030000|2021-10-25 12:30:30|86197.3|86147.3|86192.4|86142.4|86198|86148|86191.5|86141.5|24
1635165040000|2021-10-25 12:30:40|86192.9|86142.9|86190.8|86140.8|86193.8|86143.8|86190.4|86140.4|35
1635165050000|2021-10-25 12:30:50|86189.3|86139.3|86186.7|86136.7|86190.6|86140.6|86185.4|86135.4|46
1635165060000|2021-10-25 12:31:00|86187|86137|86184.5|86134.5|86187|86137|86183.3|86133.3|36
1635165070000|2021-10-25 12:31:10|86184.4|86134.4|86180.7|86130.7|86186.6|86136.6|86180.7|86130.7|47
1635165080000|2021-10-25 12:31:20|86181.1|86131.1|86179.8|86129.8|86182.4|86132.4|86179.2|86129.2|35
1635165090000|2021-10-25 12:31:30|86180.1|86130.1|86180.7|86130.7|86180.7|86130.7|86178.3|86128.3|31
1635165100000|2021-10-25 12:31:40|86180.6|86130.6|86176.3|86126.3|86180.7|86130.7|86174.2|86124.2|42
1635165110000|2021-10-25 12:31:50|86175.5|86125.5|86177.8|86127.8|86180|86130|86174.5|86124.5|46
1635165120000|2021-10-25 12:32:00|86179|86129|86176.8|86126.8|86180.3|86137.8|86162.8|86125.9|61
1635165130000|2021-10-25 12:32:10|86176.6|86126.6|86177.2|86127.2|86178.7|86139|86164|86124.7|45
1635165140000|2021-10-25 12:32:20|86177.7|86127.7|86170.3|86120.3|86181.8|86131.8|86170.3|86120.3|52
1635165150000|2021-10-25 12:32:30|86170.6|86120.6|86175.7|86125.7|86177.2|86127.2|86170.5|86120.5|53
1635165160000|2021-10-25 12:32:40|86175.9|86125.9|86175.6|86125.6|86176.6|86126.6|86175.1|86125.1|36
1635165170000|2021-10-25 12:32:50|86175.2|86125.2|86174.2|86124.2|86176.2|86126.2|86173.7|86123.7|28
1635165180000|2021-10-25 12:33:00|86174.9|86124.9|86160|86135|86174.9|86135|86159.8|86122.3|43
1635165190000|2021-10-25 12:33:10|86160.4|86135.4|86174|86124|86176.3|86136.3|86159.3|86124|39
1635165200000|2021-10-25 12:33:20|86175.7|86125.7|86176.1|86126.1|86180.7|86142.5|86162.6|86123|54
1635165210000|2021-10-25 12:33:30|86162.9|86137.9|86161.9|86136.9|86175.8|86139.4|86160.3|86122.8|41
1635165220000|2021-10-25 12:33:40|86161.3|86136.3|86173.3|86123.3|86174.7|86139.7|86159.1|86121.8|54
1635165230000|2021-10-25 12:33:50|86173|86123|86162.2|86137.2|86176.4|86138.8|86158.9|86122.8|55
1635165240000|2021-10-25 12:34:00|86161.1|86136.1|86176.9|86126.9|86178.2|86140.7|86161.1|86125.4|46
1635165250000|2021-10-25 12:34:10|86177|86127|86174.5|86124.5|86178.3|86128.3|86174.5|86124.5|40
1635165260000|2021-10-25 12:34:20|86174.3|86124.3|86178.5|86128.5|86178.5|86128.5|86171.9|86121.9|57
1635165270000|2021-10-25 12:34:30|86178.3|86128.3|86174.3|86124.3|86179.3|86129.3|86172.2|86122.2|37
1635165280000|2021-10-25 12:34:40|86175.9|86125.9|86179|86129|86180.1|86142|86167|86124.3|46
1635165290000|2021-10-25 12:34:50|86179.3|86129.3|86182.3|86132.3|86182.3|86132.3|86178.9|86128.9|42
1635165300000|2021-10-25 12:35:00|86182.4|86132.4|86186.2|86136.2|86188.8|86138.8|86182.2|86132.2|47
1635165310000|2021-10-25 12:35:10|86185.8|86135.8|86189.8|86139.8|86189.8|86139.8|86185.8|86135.8|46
1635165320000|2021-10-25 12:35:20|86189.6|86139.6|86191.1|86141.1|86191.1|86141.1|86189|86139|38
1635165330000|2021-10-25 12:35:30|86190.9|86140.9|86194.6|86144.6|86197.4|86147.4|86188.1|86138.1|46
1635165340000|2021-10-25 12:35:40|86194.5|86144.5|86216.4|86166.4|86216.4|86166.4|86193.1|86143.1|54
1635165350000|2021-10-25 12:35:50|86215.8|86165.8|86251.4|86201.4|86253.9|86203.9|86215.8|86165.8|76
1635165360000|2021-10-25 12:36:00|86252.1|86202.1|86235.6|86185.6|86252.1|86202.1|86231.2|86181.2|74
1635165370000|2021-10-25 12:36:10|86234.9|86184.9|86241|86191|86241|86191|86234.4|86184.4|59
1635165380000|2021-10-25 12:36:20|86242.2|86192.2|86234.7|86184.7|86243.2|86193.2|86234.2|86184.2|63
1635165390000|2021-10-25 12:36:30|86234.8|86184.8|86242.8|86192.8|86244.3|86194.3|86234.8|86184.8|65
1635165400000|2021-10-25 12:36:40|86242.7|86192.7|86236.9|86186.9|86243|86193|86235.9|86185.9|54
1635165410000|2021-10-25 12:36:50|86235.8|86185.8|86231.6|86181.6|86237|86187|86230.4|86180.4|47
1635165420000|2021-10-25 12:37:00|86231.5|86181.5|86227.4|86177.4|86233|86183|86226.9|86176.9|56
1635165430000|2021-10-25 12:37:10|86227.7|86177.7|86224.5|86174.5|86228.1|86178.1|86223.9|86173.9|50
1635165440000|2021-10-25 12:37:20|86224.4|86174.4|86228.9|86178.9|86232.2|86182.2|86223.2|86173.2|53
1635165450000|2021-10-25 12:37:30|86228|86178|86217.6|86192.6|86230.6|86192.7|86215.1|86177.8|47
1635165460000|2021-10-25 12:37:40|86217.5|86192.5|86232|86182|86234.9|86193.3|86217.1|86180.2|48
1635165470000|2021-10-25 12:37:50|86232.2|86182.2|86231.6|86181.6|86233.6|86183.6|86231|86181|49
1635165480000|2021-10-25 12:38:00|86231.5|86181.5|86231.1|86181.1|86232.9|86192.7|86217.7|86177.1|52
1635165490000|2021-10-25 12:38:10|86231.5|86181.5|86232.7|86182.7|86238.6|86198.7|86222.2|86180.6|66
1635165500000|2021-10-25 12:38:20|86231.3|86181.3|86233.5|86183.5|86237.7|86187.7|86231.3|86181.3|59
1635165510000|2021-10-25 12:38:30|86233.7|86183.7|86229.5|86179.5|86234.2|86184.2|86228.6|86178.6|39
1635165520000|2021-10-25 12:38:40|86229.2|86179.2|86215|86190|86230.8|86192.7|86214.4|86176.9|26
1635165530000|2021-10-25 12:38:50|86215.4|86190.4|86217.9|86192.9|86218.1|86193.1|86214|86189|46
1635165540000|2021-10-25 12:39:00|86216.8|86191.8|86228|86178|86230.7|86191.8|86213.7|86175.6|45
1635165550000|2021-10-25 12:39:10|86228.4|86178.4|86230.8|86180.8|86230.8|86180.8|86228.3|86178.3|40
1635165560000|2021-10-25 12:39:20|86230.2|86180.2|86235.8|86185.8|86236.9|86186.9|86229.6|86179.6|35
1635165570000|2021-10-25 12:39:30|86235.9|86185.9|86238.2|86188.2|86239.4|86189.4|86231.2|86181.2|47
1635165580000|2021-10-25 12:39:40|86238.5|86188.5|86233.3|86183.3|86239.2|86189.2|86233.3|86183.3|51
1635165590000|2021-10-25 12:39:50|86233.6|86183.6|86231.3|86181.3|86234|86184|86230.5|86180.5|45
1635165600000|2021-10-25 12:40:00|86231.7|86181.7|86232.5|86182.5|86232.7|86182.7|86230.5|86180.5|31
1635165610000|2021-10-25 12:40:10|86232.6|86182.6|86231.1|86181.1|86233.2|86183.2|86229|86179|46
1635165620000|2021-10-25 12:40:20|86230.6|86180.6|86232.4|86182.4|86232.9|86182.9|86229.3|86179.3|42
1635165630000|2021-10-25 12:40:30|86232.3|86182.3|86235.3|86185.3|86236.1|86186.1|86231.2|86181.2|52
1635165640000|2021-10-25 12:40:40|86235.4|86185.4|86237|86187|86237.6|86187.6|86233.8|86183.8|36
1635165650000|2021-10-25 12:40:50|86236.6|86186.6|86240.4|86190.4|86241.1|86191.1|86236.6|86186.6|46
1635165660000|2021-10-25 12:41:00|86240.3|86190.3|86215.5|86190.5|86240.3|86190.5|86215.5|86176|49
1635165670000|2021-10-25 12:41:10|86216.1|86191.1|86230.7|86180.7|86232.5|86192.6|86211.9|86175.2|58
1635165680000|2021-10-25 12:41:20|86231|86181|86230.2|86180.2|86234|86184|86230.2|86180.2|52
1635165690000|2021-10-25 12:41:30|86230.6|86180.6|86230.4|86180.4|86232.1|86182.1|86229.9|86179.9|36
1635165700000|2021-10-25 12:41:40|86230.9|86180.9|86234.7|86184.7|86235.6|86185.6|86230.1|86180.1|40
1635165710000|2021-10-25 12:41:50|86233.2|86183.2|86239.8|86189.8|86241.3|86191.3|86233.2|86183.2|53
1635165720000|2021-10-25 12:42:00|86240|86190|86235.7|86185.7|86241.6|86191.6|86234.8|86184.8|42
1635165730000|2021-10-25 12:42:10|86236|86186|86238.3|86188.3|86238.5|86188.5|86234.6|86184.6|48
1635165740000|2021-10-25 12:42:20|86238.1|86188.1|86239.2|86189.2|86239.8|86189.8|86237.1|86187.1|38
1635165750000|2021-10-25 12:42:30|86239.1|86189.1|86240.8|86190.8|86241.6|86191.6|86237.9|86187.9|35
1635165760000|2021-10-25 12:42:40|86240.6|86190.6|86236.2|86186.2|86241.1|86191.1|86235.6|86185.6|42
1635165770000|2021-10-25 12:42:50|86233.6|86183.6|86238.2|86188.2|86240.5|86190.5|86232.9|86182.9|55
1635165780000|2021-10-25 12:43:00|86238.5|86188.5|86239.6|86189.6|86239.6|86189.6|86233.8|86183.8|48
1635165790000|2021-10-25 12:43:10|86238.6|86188.6|86240.3|86190.3|86242.8|86192.8|86237.5|86187.5|42
1635165800000|2021-10-25 12:43:20|86239.8|86189.8|86240.9|86190.9|86242.4|86192.4|86239.8|86189.8|34
1635165810000|2021-10-25 12:43:30|86241.2|86191.2|86230.2|86205.2|86241.9|86205.3|86228.7|86191.1|22
1635165820000|2021-10-25 12:43:40|86229.7|86204.7|86246.3|86196.3|86247.1|86208.4|86228.2|86195.3|52
1635165830000|2021-10-25 12:43:50|86246.2|86196.2|86244.2|86194.2|86247.2|86197.2|86242.3|86192.3|35
1635165840000|2021-10-25 12:44:00|86244.4|86194.4|86242.1|86192.1|86246.4|86196.4|86241.3|86191.3|48
1635165850000|2021-10-25 12:44:10|86241.3|86191.3|86241.4|86191.4|86242|86192|86238.9|86188.9|47
1635165860000|2021-10-25 12:44:20|86242|86192|86241|86191|86243.8|86193.8|86239.8|86189.8|38
1635165870000|2021-10-25 12:44:30|86241.6|86191.6|86230.6|86205.6|86243.1|86205.6|86229.9|86190.7|30
1635165880000|2021-10-25 12:44:40|86230.3|86205.3|86243.8|86193.8|86244.9|86206.1|86230.2|86193.3|35
1635165890000|2021-10-25 12:44:50|86243.1|86193.1|86244.1|86194.1|86248.2|86210.9|86233|86193.1|41
1635165900000|2021-10-25 12:45:00|86244.2|86194.2|86236.8|86211.8|86250.5|86214.1|86236.2|86193.3|64
1635165910000|2021-10-25 12:45:10|86237.4|86212.4|86243.3|86193.3|86248|86213|86236.4|86192|55
1635165920000|2021-10-25 12:45:20|86243.2|86193.2|86245.1|86195.1|86245.1|86195.1|86243|86193|31
1635165930000|2021-10-25 12:45:30|86245.5|86195.5|86230.8|86205.8|86246.1|86209.7|86230.4|86195.1|44
1635165940000|2021-10-25 12:45:40|86230.6|86205.6|86242.4|86192.4|86242.8|86208.3|86230.3|86191.8|37
1635165950000|2021-10-25 12:45:50|86242.6|86192.6|86244.1|86194.1|86244.1|86194.1|86240.3|86190.3|38
1635165960000|2021-10-25 12:46:00|86243.4|86193.4|86243.8|86193.8|86244.4|86206.5|86230.7|86191.9|35
1635165970000|2021-10-25 12:46:10|86243.7|86193.7|86237.4|86212.4|86250.7|86212.5|86231.9|86193.4|38
1635165980000|2021-10-25 12:46:20|86237.5|86212.5|86254|86204|86255.4|86216.1|86237.5|86200.2|51
1635165990000|2021-10-25 12:46:30|86254.3|86204.3|86244.5|86219.5|86258|86220.1|86243.3|86204.3|35
1635166000000|2021-10-25 12:46:40|86245|86220|86253.3|86203.3|86255.5|86220|86237.4|86199.9|45
1635166010000|2021-10-25 12:46:50|86254.3|86204.3|86253.5|86203.5|86254.3|86204.3|86251|86201|41
1635166020000|2021-10-25 12:47:00|86254.1|86204.1|86245.3|86220.3|86257.5|86220.3|86239.4|86201.4|55
1635166030000|2021-10-25 12:47:10|86258.1|86208.1|86255.4|86230.4|86258.1|86230.4|86245|86206.6|37
1635166040000|2021-10-25 12:47:20|86268.7|86218.7|86273.9|86223.9|86275.1|86225.1|86268.7|86218.7|62
1635166050000|2021-10-25 12:47:30|86274|86224|86269.1|86219.1|86274|86224|86265.6|86215.6|50
1635166060000|2021-10-25 12:47:40|86269.5|86219.5|86269.3|86219.3|86270.5|86220.5|86268.3|86218.3|40
1635166070000|2021-10-25 12:47:50|86269.4|86219.4|86269.5|86219.5|86269.9|86219.9|86268.3|86218.3|34
1635166080000|2021-10-25 12:48:00|86269.7|86219.7|86271.6|86221.6|86274.3|86224.3|86268.8|86218.8|45
1635166090000|2021-10-25 12:48:10|86271.5|86221.5|86256.5|86231.5|86271.5|86233|86255.8|86217.3|45
1635166100000|2021-10-25 12:48:20|86256|86231|86268.7|86218.7|86271.4|86232.4|86255.7|86218.7|44
1635166110000|2021-10-25 12:48:30|86269.9|86219.9|86251.7|86226.7|86270.6|86231.3|86251.7|86214.3|49
1635166120000|2021-10-25 12:48:40|86252.6|86227.6|86262.1|86212.1|86266.4|86229.8|86248.8|86211|54
1635166130000|2021-10-25 12:48:50|86262.2|86212.2|86261.7|86211.7|86262.5|86212.5|86261.1|86211.1|45
1635166140000|2021-10-25 12:49:00|86261.9|86211.9|86261.2|86211.2|86264.1|86214.1|86260.9|86210.9|43
1635166150000|2021-10-25 12:49:10|86261.1|86211.1|86265|86215|86265|86215|86260.4|86210.4|48
1635166160000|2021-10-25 12:49:20|86264|86214|86262.7|86212.7|86264.2|86214.2|86260.4|86210.4|52
1635166170000|2021-10-25 12:49:30|86262.9|86212.9|86263.4|86213.4|86266.7|86216.7|86262.9|86212.9|37
1635166180000|2021-10-25 12:49:40|86263.3|86213.3|86266.1|86216.1|86267.6|86217.6|86262.1|86212.1|43
1635166190000|2021-10-25 12:49:50|86265.7|86215.7|86261.9|86211.9|86266.9|86216.9|86261.9|86211.9|45
1635166200000|2021-10-25 12:50:00|86262.4|86212.4|86260.3|86210.3|86263.6|86213.6|86260.3|86210.3|48
1635166210000|2021-10-25 12:50:10|86258.7|86208.7|86258.3|86208.3|86259.8|86209.8|86256.1|86206.1|46
1635166220000|2021-10-25 12:50:20|86258.9|86208.9|86250.5|86200.5|86259.6|86209.6|86249.3|86199.3|48
1635166230000|2021-10-25 12:50:30|86250.7|86200.7|86246.2|86196.2|86250.8|86200.8|86246.1|86196.1|59
1635166240000|2021-10-25 12:50:40|86246.6|86196.6|86248.1|86198.1|86249.8|86199.8|86245.6|86195.6|53
1635166250000|2021-10-25 12:50:50|86247.3|86197.3|86247.3|86197.3|86248.5|86198.5|86246.7|86196.7|40
1635166260000|2021-10-25 12:51:00|86247.2|86197.2|86249.6|86199.6|86250.9|86200.9|86246.3|86196.3|36
1635166270000|2021-10-25 12:51:10|86249.5|86199.5|86249.8|86199.8|86250.3|86200.3|86249.3|86199.3|36
1635166280000|2021-10-25 12:51:20|86249.5|86199.5|86249.9|86199.9|86250.8|86200.8|86249.1|86199.1|19
1635166290000|2021-10-25 12:51:30|86249|86199|86237.8|86212.8|86251.2|86213.6|86237.6|86195|45
1635166300000|2021-10-25 12:51:40|86238|86213|86253.1|86203.1|86255.3|86214.5|86237.9|86202.5|40
1635166310000|2021-10-25 12:51:50|86253.4|86203.4|86246|86196|86253.5|86203.5|86245.1|86195.1|49
1635166320000|2021-10-25 12:52:00|86246.2|86196.2|86244.8|86194.8|86246.8|86196.8|86239.8|86189.8|47
1635166330000|2021-10-25 12:52:10|86244.6|86194.6|86243.4|86193.4|86245.6|86195.6|86243|86193|34
1635166340000|2021-10-25 12:52:20|86243.5|86193.5|86242.9|86192.9|86244.7|86194.7|86242.5|86192.5|35
1635166350000|2021-10-25 12:52:30|86243.1|86193.1|86241.2|86191.2|86246.8|86196.8|86240.7|86190.7|37
1635166360000|2021-10-25 12:52:40|86241.1|86191.1|86244.7|86194.7|86245.4|86195.4|86240.7|86190.7|39
1635166370000|2021-10-25 12:52:50|86244|86194|86249.3|86199.3|86250.4|86200.4|86243.9|86193.9|43
1635166380000|2021-10-25 12:53:00|86248.7|86198.7|86252.4|86202.4|86253.1|86203.1|86248.4|86198.4|42
1635166390000|2021-10-25 12:53:10|86252|86202|86252|86202|86252.8|86213.6|86238.6|86200.1|29
1635166400000|2021-10-25 12:53:20|86251.9|86201.9|86252.5|86202.5|86253.5|86203.5|86250.8|86200.8|35
1635166410000|2021-10-25 12:53:30|86252.7|86202.7|86254.6|86204.6|86257.9|86207.9|86252.3|86202.3|45
1635166420000|2021-10-25 12:53:40|86254.9|86204.9|86253.5|86203.5|86255.8|86205.8|86253.3|86203.3|42
1635166430000|2021-10-25 12:53:50|86253.4|86203.4|86255.2|86205.2|86261.6|86211.6|86252.6|86202.6|44
1635166440000|2021-10-25 12:54:00|86254.8|86204.8|86264.4|86214.4|86264.8|86214.8|86254.8|86204.8|54
1635166450000|2021-10-25 12:54:10|86263.6|86213.6|86260.6|86210.6|86267.7|86217.7|86260.2|86210.2|52
1635166460000|2021-10-25 12:54:20|86261.9|86211.9|86260.4|86210.4|86263.5|86213.5|86259.6|86209.6|45
1635166470000|2021-10-25 12:54:30|86260.2|86210.2|86256.3|86206.3|86260.6|86210.6|86254.9|86204.9|41
1635166480000|2021-10-25 12:54:40|86254.7|86204.7|86260.5|86210.5|86260.7|86210.7|86254.7|86204.7|34
1635166490000|2021-10-25 12:54:50|86260.8|86210.8|86259.6|86209.6|86261|86211|86255.8|86205.8|41
1635166500000|2021-10-25 12:55:00|86260|86210|86257.4|86207.4|86262.3|86212.3|86257|86207|38
1635166510000|2021-10-25 12:55:10|86256.8|86206.8|86248.6|86198.6|86258.4|86208.4|86247.6|86197.6|53
1635166520000|2021-10-25 12:55:20|86248.4|86198.4|86246.9|86196.9|86249|86199|86244.9|86194.9|41
1635166530000|2021-10-25 12:55:30|86247|86197|86257.1|86207.1|86258.8|86208.8|86246.2|86196.2|48
1635166540000|2021-10-25 12:55:40|86257.3|86207.3|86255.3|86205.3|86257.3|86207.3|86253.8|86203.8|48
1635166550000|2021-10-25 12:55:50|86254.9|86204.9|86254.8|86204.8|86255.8|86205.8|86254.2|86204.2|51
1635166560000|2021-10-25 12:56:00|86254.6|86204.6|86255.6|86205.6|86256.4|86206.4|86252.4|86202.4|45
1635166570000|2021-10-25 12:56:10|86255.5|86205.5|86256.8|86206.8|86258.1|86208.1|86254.1|86204.1|46
1635166580000|2021-10-25 12:56:20|86257|86207|86252.5|86202.5|86258|86208|86252.5|86202.5|42
1635166590000|2021-10-25 12:56:30|86252.7|86202.7|86253.5|86203.5|86254|86204|86248.8|86198.8|44
1635166600000|2021-10-25 12:56:40|86253.7|86203.7|86247.3|86222.3|86259.9|86222.3|86246.7|86201.8|47
1635166610000|2021-10-25 12:56:50|86247.6|86222.6|86258.3|86208.3|86261.9|86223.1|86246.7|86206.9|54
1635166620000|2021-10-25 12:57:00|86258.4|86208.4|86263.5|86213.5|86263.5|86213.5|86256.9|86206.9|46
1635166630000|2021-10-25 12:57:10|86263.6|86213.6|86261.3|86211.3|86263.7|86213.7|86260.8|86210.8|44
1635166640000|2021-10-25 12:57:20|86261.4|86211.4|86261.9|86211.9|86262|86212|86260.6|86210.6|28
1635166650000|2021-10-25 12:57:30|86262.2|86212.2|86274.6|86224.6|86276.4|86226.4|86262.2|86212.2|64
1635166660000|2021-10-25 12:57:40|86272.9|86222.9|86268.6|86218.6|86274.1|86228.6|86253.6|86215.8|46
1635166670000|2021-10-25 12:57:50|86267.5|86217.5|86268.1|86218.1|86270.2|86220.2|86267|86217|24
1635166680000|2021-10-25 12:58:00|86268|86218|86277.2|86227.2|86277.2|86227.2|86268|86218|56
1635166690000|2021-10-25 12:58:10|86276.8|86226.8|86293.4|86243.4|86296.3|86246.3|86275.8|86225.8|65
1635166700000|2021-10-25 12:58:20|86294.4|86244.4|86301.8|86251.8|86305.9|86255.9|86294.4|86244.4|69
1635166710000|2021-10-25 12:58:30|86301.4|86251.4|86289|86239|86302|86252|86287.9|86237.9|61
1635166720000|2021-10-25 12:58:40|86288.6|86238.6|86285.6|86235.6|86289.1|86239.1|86285.1|86235.1|59
1635166730000|2021-10-25 12:58:50|86282.5|86232.5|86282.2|86232.2|86286.6|86236.6|86281.5|86231.5|54
1635166740000|2021-10-25 12:59:00|86280.9|86230.9|86290.1|86240.1|86293.5|86243.5|86278.4|86228.4|66
1635166750000|2021-10-25 12:59:10|86290.5|86240.5|86280.8|86230.8|86291.2|86241.2|86280.8|86230.8|48
1635166760000|2021-10-25 12:59:20|86281.5|86231.5|86278.4|86228.4|86282.6|86232.6|86278.2|86228.2|52
1635166770000|2021-10-25 12:59:30|86278.2|86228.2|86261.8|86211.8|86280.4|86230.4|86260.6|86210.6|53
1635166780000|2021-10-25 12:59:40|86259.6|86209.6|86254.8|86204.8|86260.8|86210.8|86251.4|86201.4|55
1635166790000|2021-10-25 12:59:50|86254.2|86204.2|86253.7|86203.7|86271.7|86227.7|86251.7|86201.7|55
1635166800000|2021-10-25 13:00:00|86253.4|86203.4|86254|86204|86254|86204|86244.4|86194.4|69
1635166810000|2021-10-25 13:00:10|86253.6|86203.6|86258|86208|86259|86209|86251.6|86201.6|59
1635166820000|2021-10-25 13:00:20|86257.8|86207.8|86263|86213|86265.6|86215.6|86255.8|86205.8|57
1635166830000|2021-10-25 13:00:30|86262.8|86212.8|86255.5|86205.5|86263.3|86213.3|86254.8|86204.8|45
1635166840000|2021-10-25 13:00:40|86256.3|86206.3|86250|86200|86256.3|86206.3|86249|86199|58
1635166850000|2021-10-25 13:00:50|86250.1|86200.1|86243.6|86193.6|86250.1|86200.1|86243.1|86193.1|56
1635166860000|2021-10-25 13:01:00|86243.4|86193.4|86246.5|86196.5|86249.8|86199.8|86242.3|86192.3|58
1635166870000|2021-10-25 13:01:10|86246.1|86196.1|86250.6|86200.6|86253.9|86211.9|86236.9|86196.1|47
1635166880000|2021-10-25 13:01:20|86250.9|86200.9|86249.4|86199.4|86250.9|86200.9|86247.2|86197.2|42
1635166890000|2021-10-25 13:01:30|86249.5|86199.5|86249.9|86199.9|86251.6|86201.6|86249.4|86199.4|43
1635166900000|2021-10-25 13:01:40|86250|86200|86253.1|86203.1|86253.5|86203.5|86248.1|86198.1|36
1635166910000|2021-10-25 13:01:50|86252.3|86202.3|86241.9|86191.9|86252.4|86202.4|86241.9|86191.9|44
1635166920000|2021-10-25 13:02:00|86242|86192|86242.5|86192.5|86242.5|86192.5|86240.7|86190.7|38
1635166930000|2021-10-25 13:02:10|86242.8|86192.8|86242.5|86192.5|86243.8|86193.8|86242.1|86192.1|41
1635166940000|2021-10-25 13:02:20|86242.4|86192.4|86244.6|86194.6|86247.4|86197.4|86241.8|86191.8|57
1635166950000|2021-10-25 13:02:30|86244.5|86194.5|86247.7|86197.7|86247.9|86205.2|86228.5|86191.2|52
1635166960000|2021-10-25 13:02:40|86248.6|86198.6|86244.8|86194.8|86249.1|86199.1|86243.4|86193.4|41
1635166970000|2021-10-25 13:02:50|86244.9|86194.9|86247.5|86197.5|86249.3|86199.3|86243.8|86193.8|45
1635166980000|2021-10-25 13:03:00|86248.2|86198.2|86248.1|86198.1|86248.8|86198.8|86247.2|86197.2|36
1635166990000|2021-10-25 13:03:10|86247.9|86197.9|86248.7|86198.7|86251.1|86201.1|86247.4|86197.4|42
1635167000000|2021-10-25 13:03:20|86248.9|86198.9|86251.8|86201.8|86253|86203|86248.3|86198.3|42
1635167010000|2021-10-25 13:03:30|86252.6|86202.6|86250.7|86200.7|86252.8|86202.8|86250.7|86200.7|35
1635167020000|2021-10-25 13:03:40|86250.6|86200.6|86234.7|86209.7|86250.9|86212.1|86234.4|86197.2|40
1635167030000|2021-10-25 13:03:50|86234|86209|86243.9|86193.9|86247.7|86209.6|86232.4|86193.9|43
1635167040000|2021-10-25 13:04:00|86244|86194|86250|86200|86250.5|86200.5|86244|86194|37
1635167050000|2021-10-25 13:04:10|86249.9|86199.9|86249.5|86199.5|86250.4|86200.4|86246.1|86196.1|36
1635167060000|2021-10-25 13:04:20|86249.9|86199.9|86244.9|86194.9|86249.9|86199.9|86243.1|86193.1|36
1635167070000|2021-10-25 13:04:30|86245|86195|86242|86192|86246.6|86196.6|86241.6|86191.6|43
1635167080000|2021-10-25 13:04:40|86242.1|86192.1|86243.1|86193.1|86244.7|86194.7|86239.8|86189.8|39
1635167090000|2021-10-25 13:04:50|86242.8|86192.8|86244.4|86194.4|86244.4|86194.4|86242.2|86192.2|38
1635167100000|2021-10-25 13:05:00|86244.6|86194.6|86241.2|86191.2|86245|86195|86240.9|86190.9|40
1635167110000|2021-10-25 13:05:10|86241.6|86191.6|86237.2|86187.2|86242.1|86203.4|86226.5|86186.8|52
1635167120000|2021-10-25 13:05:20|86237.1|86187.1|86236.9|86186.9|86237.7|86187.7|86236.2|86186.2|29
1635167130000|2021-10-25 13:05:30|86237.2|86187.2|86238.9|86188.9|86240|86190|86236.8|86186.8|27
1635167140000|2021-10-25 13:05:40|86238.8|86188.8|86239.6|86189.6|86242.9|86192.9|86236.9|86186.9|36
1635167150000|2021-10-25 13:05:50|86240.7|86190.7|86239.7|86189.7|86241.9|86201.8|86225.1|86187.6|45
1635167160000|2021-10-25 13:06:00|86238.7|86188.7|86237.7|86187.7|86240|86190|86236.2|86186.2|42
1635167170000|2021-10-25 13:06:10|86237.5|86187.5|86243.4|86193.4|86244.7|86194.7|86235.7|86185.7|40
1635167180000|2021-10-25 13:06:20|86243.9|86193.9|86244.4|86194.4|86244.5|86194.5|86243.6|86193.6|26
1635167190000|2021-10-25 13:06:30|86244.1|86194.1|86242|86192|86244.6|86194.6|86241.7|86191.7|39
1635167200000|2021-10-25 13:06:40|86240.9|86190.9|86236.3|86186.3|86242.2|86192.2|86234.8|86184.8|47
1635167210000|2021-10-25 13:06:50|86234.1|86184.1|86234|86184|86237.6|86187.6|86233.2|86183.2|52
1635167220000|2021-10-25 13:07:00|86234.3|86184.3|86229.9|86179.9|86235|86185|86229.2|86179.2|55
1635167230000|2021-10-25 13:07:10|86229.4|86179.4|86231.5|86181.5|86231.7|86181.7|86228.9|86178.9|40
1635167240000|2021-10-25 13:07:20|86230|86180|86227.7|86177.7|86233.1|86183.1|86224.9|86174.9|53
1635167250000|2021-10-25 13:07:30|86228.6|86178.6|86223.3|86173.3|86229.6|86179.6|86222.8|86172.8|52
1635167260000|2021-10-25 13:07:40|86223.4|86173.4|86220.1|86170.1|86224|86174|86219.9|86169.9|37
1635167270000|2021-10-25 13:07:50|86220|86170|86223.2|86173.2|86228.4|86178.4|86219.6|86169.6|46
1635167280000|2021-10-25 13:08:00|86223.6|86173.6|86216.6|86166.6|86223.6|86173.6|86214.8|86164.8|64
1635167290000|2021-10-25 13:08:10|86216.1|86166.1|86216.2|86166.2|86217.2|86167.2|86214.9|86164.9|41
1635167300000|2021-10-25 13:08:20|86216.1|86166.1|86211.9|86161.9|86216.1|86166.1|86211.6|86161.6|44
1635167310000|2021-10-25 13:08:30|86211.4|86161.4|86211.8|86161.8|86215.4|86165.4|86209.6|86159.6|45
1635167320000|2021-10-25 13:08:40|86214.2|86164.2|86211.2|86161.2|86214.2|86164.2|86208|86158|48
1635167330000|2021-10-25 13:08:50|86210.7|86160.7|86206.5|86156.5|86210.7|86160.7|86204.7|86154.7|47
1635167340000|2021-10-25 13:09:00|86206.3|86156.3|86200.1|86150.1|86207.7|86157.7|86200|86150|50
1635167350000|2021-10-25 13:09:10|86201.5|86151.5|86191.2|86141.2|86202|86156.7|86180.5|86139.6|51
1635167360000|2021-10-25 13:09:20|86191.3|86141.3|86188.9|86138.9|86191.3|86141.3|86188.9|86138.9|43
1635167370000|2021-10-25 13:09:30|86188.6|86138.6|86190.5|86140.5|86193.4|86143.4|86188.6|86138.6|45
1635167380000|2021-10-25 13:09:40|86190.3|86140.3|86192.2|86142.2|86192.2|86142.2|86188.6|86138.6|44
1635167390000|2021-10-25 13:09:50|86191.4|86141.4|86190.6|86140.6|86193.1|86143.1|86189.8|86139.8|39
1635167400000|2021-10-25 13:10:00|86190.5|86140.5|86185.8|86135.8|86190.5|86150.4|86173|86134.8|44
1635167410000|2021-10-25 13:10:10|86185.6|86135.6|86182.4|86132.4|86185.8|86135.8|86182.4|86132.4|40
1635167420000|2021-10-25 13:10:20|86182.6|86132.6|86185.1|86135.1|86187.1|86137.1|86181.7|86131.7|41
1635167430000|2021-10-25 13:10:30|86184.9|86134.9|86181.4|86131.4|86185.2|86143.6|86168.3|86129.3|52
1635167440000|2021-10-25 13:10:40|86181.1|86131.1|86180.9|86130.9|86182.4|86132.4|86178.7|86128.7|52
1635167450000|2021-10-25 13:10:50|86180.7|86130.7|86189|86139|86190.4|86140.4|86180.7|86130.7|38
1635167460000|2021-10-25 13:11:00|86190|86140|86181|86131|86190.7|86140.7|86180.8|86130.8|42
1635167470000|2021-10-25 13:11:10|86180.6|86130.6|86181.1|86131.1|86182|86132|86178.8|86128.8|38
1635167480000|2021-10-25 13:11:20|86181.3|86131.3|86174.1|86124.1|86181.3|86131.3|86171.8|86121.8|42
1635167490000|2021-10-25 13:11:30|86173.8|86123.8|86174.2|86124.2|86176|86126|86172.8|86122.8|38
1635167500000|2021-10-25 13:11:40|86173|86123|86170.6|86120.6|86174.5|86124.5|86170.6|86120.6|45
1635167510000|2021-10-25 13:11:50|86170.9|86120.9|86170.1|86120.1|86171.3|86121.3|86167.3|86117.3|39
1635167520000|2021-10-25 13:12:00|86169.9|86119.9|86170.7|86120.7|86171.5|86121.5|86169.4|86119.4|31
1635167530000|2021-10-25 13:12:10|86170.5|86120.5|86160.9|86110.9|86170.6|86120.6|86159.8|86109.8|37
1635167540000|2021-10-25 13:12:20|86159.7|86109.7|86150.3|86100.3|86160.7|86110.7|86147.8|86097.8|48
1635167550000|2021-10-25 13:12:30|86151.3|86101.3|86146.1|86096.1|86154.8|86104.8|86145.3|86095.3|44
1635167560000|2021-10-25 13:12:40|86146.9|86096.9|86146.4|86096.4|86146.9|86107.9|86131.6|86093.1|49
1635167570000|2021-10-25 13:12:50|86147.3|86097.3|86142.5|86092.5|86147.7|86097.7|86141.7|86091.7|45
1635167580000|2021-10-25 13:13:00|86141.6|86091.6|86135.3|86085.3|86142.9|86092.9|86135.3|86085.3|55
1635167590000|2021-10-25 13:13:10|86135.5|86085.5|86132.4|86082.4|86135.5|86085.5|86131.8|86081.8|40
1635167600000|2021-10-25 13:13:20|86133.8|86083.8|86132.9|86082.9|86135.7|86085.7|86131.4|86081.4|38
1635167610000|2021-10-25 13:13:30|86131.9|86081.9|86127.6|86077.6|86133.5|86083.5|86127.6|86077.6|44
1635167620000|2021-10-25 13:13:40|86127.3|86077.3|86120.7|86070.7|86128.3|86078.3|86119.6|86069.6|49
1635167630000|2021-10-25 13:13:50|86120.6|86070.6|86122.9|86072.9|86124.9|86074.9|86119.8|86069.8|46
1635167640000|2021-10-25 13:14:00|86122.8|86072.8|86121.3|86071.3|86124.6|86074.6|86120.5|86070.5|43
1635167650000|2021-10-25 13:14:10|86120.2|86070.2|86121.9|86071.9|86122|86072|86119.9|86069.9|40
1635167660000|2021-10-25 13:14:20|86121.6|86071.6|86124.3|86074.3|86124.3|86074.3|86116.7|86066.7|52
1635167670000|2021-10-25 13:14:30|86124.4|86074.4|86121.5|86071.5|86124.6|86074.6|86119.8|86069.8|37
1635167680000|2021-10-25 13:14:40|86121.6|86071.6|86118.1|86068.1|86122.9|86072.9|86117.9|86067.9|42
1635167690000|2021-10-25 13:14:50|86118.5|86068.5|86121.7|86071.7|86122.8|86072.8|86117|86067|47
1635167700000|2021-10-25 13:15:00|86121.8|86071.8|86119.1|86069.1|86121.9|86071.9|86118.3|86068.3|39
1635167710000|2021-10-25 13:15:10|86119|86069|86120.5|86070.5|86121.4|86071.4|86117.7|86067.7|28
1635167720000|2021-10-25 13:15:20|86120.9|86070.9|86124|86074|86126.9|86076.9|86120.1|86070.1|35
1635167730000|2021-10-25 13:15:30|86126.7|86076.7|86128.9|86078.9|86130.4|86080.4|86123.7|86073.7|46
1635167740000|2021-10-25 13:15:40|86130.4|86080.4|86133.7|86083.7|86133.9|86083.9|86128.6|86078.6|45
1635167750000|2021-10-25 13:15:50|86134.1|86084.1|86133|86083|86134.1|86084.1|86128.8|86078.8|47
1635167760000|2021-10-25 13:16:00|86133.4|86083.4|86115.3|86065.3|86133.4|86083.4|86108.8|86058.8|61
1635167770000|2021-10-25 13:16:10|86116.1|86066.1|86118.9|86068.9|86120.9|86070.9|86114|86064|62
1635167780000|2021-10-25 13:16:20|86118.4|86068.4|86124.1|86074.1|86126.2|86076.2|86117.9|86067.9|49
1635167790000|2021-10-25 13:16:30|86125.1|86075.1|86119.5|86069.5|86125.1|86075.1|86118.1|86068.1|49
1635167800000|2021-10-25 13:16:40|86118.6|86068.6|86120.9|86070.9|86122.8|86072.8|86117|86067|51
1635167810000|2021-10-25 13:16:50|86121.5|86071.5|86118.5|86068.5|86122.3|86072.3|86115.2|86065.2|50
1635167820000|2021-10-25 13:17:00|86118.9|86068.9|86121.9|86071.9|86122.3|86072.3|86118.5|86068.5|48
1635167830000|2021-10-25 13:17:10|86122|86072|86124.7|86074.7|86127.1|86077.1|86122|86072|52
1635167840000|2021-10-25 13:17:20|86125.4|86075.4|86123.1|86073.1|86125.4|86075.4|86121.8|86071.8|47
1635167850000|2021-10-25 13:17:30|86123.9|86073.9|86122.7|86072.7|86125.9|86075.9|86120.9|86070.9|50
1635167860000|2021-10-25 13:17:40|86122.5|86072.5|86122.5|86072.5|86123.2|86073.2|86119.8|86069.8|46
1635167870000|2021-10-25 13:17:50|86122.4|86072.4|86113.4|86063.4|86122.8|86072.8|86112.6|86062.6|56
1635167880000|2021-10-25 13:18:00|86113.1|86063.1|86112.2|86062.2|86114.4|86075.2|86100.1|86061.2|56
1635167890000|2021-10-25 13:18:10|86112.5|86062.5|86116.8|86066.8|86116.8|86078.2|86100.7|86062.5|45
1635167900000|2021-10-25 13:18:20|86117.1|86067.1|86108.9|86058.9|86117.5|86072.7|86097.7|86058.1|42
1635167910000|2021-10-25 13:18:30|86107.8|86057.8|86105.4|86055.4|86108.7|86058.7|86102.4|86052.4|50
1635167920000|2021-10-25 13:18:40|86104.8|86054.8|86110.1|86060.1|86110.4|86060.4|86104.8|86054.8|40
1635167930000|2021-10-25 13:18:50|86109.8|86059.8|86108.6|86058.6|86111.1|86061.1|86108.4|86058.4|45
1635167940000|2021-10-25 13:19:00|86106.8|86056.8|86102.6|86052.6|86108|86058|86098.3|86048.3|62
1635167950000|2021-10-25 13:19:10|86103.3|86053.3|86100|86050|86106.4|86056.4|86099.1|86049.1|61
1635167960000|2021-10-25 13:19:20|86099.7|86049.7|86100.7|86050.7|86103|86053|86097.9|86047.9|43
1635167970000|2021-10-25 13:19:30|86100.4|86050.4|86095.1|86045.1|86101.4|86051.4|86093.8|86043.8|44
1635167980000|2021-10-25 13:19:40|86094.9|86044.9|86091|86066|86103.3|86066|86083.5|86044.9|55
1635167990000|2021-10-25 13:19:50|86090.8|86065.8|86104.5|86054.5|86108.1|86066.3|86089.9|86053.4|50
1635168000000|2021-10-25 13:20:00|86104.6|86054.6|86107.4|86057.4|86107.4|86057.4|86103.9|86053.9|31
1635168010000|2021-10-25 13:20:10|86107.3|86057.3|86103.7|86053.7|86107.5|86057.5|86101.2|86051.2|41
1635168020000|2021-10-25 13:20:20|86091|86066|86099.2|86049.2|86099.9|86066|86089.2|86048.7|48
1635168030000|2021-10-25 13:20:30|86099.1|86049.1|86097.7|86047.7|86100|86050|86096.6|86046.6|42
1635168040000|2021-10-25 13:20:40|86097.8|86047.8|86091.2|86041.2|86100.6|86050.6|86090|86040|45
1635168050000|2021-10-25 13:20:50|86090.7|86040.7|86092.8|86042.8|86094.6|86044.6|86090.4|86040.4|36
1635168060000|2021-10-25 13:21:00|86093.2|86043.2|86098.9|86048.9|86099.1|86060.2|86079.9|86042.4|51
1635168070000|2021-10-25 13:21:10|86099.2|86049.2|86081.6|86056.6|86100.4|86063.7|86080.7|86043.6|55
1635168080000|2021-10-25 13:21:20|86081.7|86056.7|86092.7|86042.7|86095.7|86057.2|86081.6|86042.7|26
1635168090000|2021-10-25 13:21:30|86092.8|86042.8|86098.9|86048.9|86099.2|86049.2|86092.4|86042.4|39
1635168100000|2021-10-25 13:21:40|86098.6|86048.6|86090.5|86065.5|86102.7|86066.8|86090.2|86048.6|50
1635168110000|2021-10-25 13:21:50|86091|86066|86091.6|86066.6|86105.6|86069|86090.6|86053.8|36
1635168120000|2021-10-25 13:22:00|86091.7|86066.7|86088.2|86063.2|86101.5|86067.8|86087.8|86051.5|35
1635168130000|2021-10-25 13:22:10|86088.3|86063.3|86096|86071|86099.7|86071.7|86088.3|86049.7|48
1635168140000|2021-10-25 13:22:20|86095.8|86070.8|86095.6|86070.6|86096.7|86071.7|86093.7|86068.7|41
1635168150000|2021-10-25 13:22:30|86095.3|86070.3|86097|86072|86098.9|86073.9|86094|86069|35
1635168160000|2021-10-25 13:22:40|86096.8|86071.8|86110.7|86060.7|86113.8|86072.7|86095|86060.7|52
1635168170000|2021-10-25 13:22:50|86113.3|86063.3|86112.7|86062.7|86114.1|86064.1|86109.2|86059.2|53
1635168180000|2021-10-25 13:23:00|86113.3|86063.3|86097.6|86072.6|86113.5|86077.1|86097|86060.5|42
1635168190000|2021-10-25 13:23:10|86097.5|86072.5|86089.3|86064.3|86099.1|86074.1|86087.9|86062.9|59
1635168200000|2021-10-25 13:23:20|86088.1|86063.1|86093.1|86068.1|86093.1|86068.1|86087.9|86062.9|51
1635168210000|2021-10-25 13:23:30|86103.7|86053.7|86092.9|86067.9|86104|86068.7|86090|86053.1|41
1635168220000|2021-10-25 13:23:40|86092.6|86067.6|86094.7|86069.7|86107.7|86069.7|86092.6|86055.6|39
1635168230000|2021-10-25 13:23:50|86094.6|86069.6|86096.8|86071.8|86109|86071.8|86094.6|86056|35
1635168240000|2021-10-25 13:24:00|86096.5|86071.5|86092|86067|86096.6|86071.6|86089.8|86064.8|43
1635168250000|2021-10-25 13:24:10|86091.3|86066.3|86087|86062|86102.1|86067.5|86086.3|86050.3|43
1635168260000|2021-10-25 13:24:20|86087.7|86062.7|86087.3|86062.3|86089.2|86064.2|86086.1|86061.1|43
1635168270000|2021-10-25 13:24:30|86087.4|86062.4|86099.2|86049.2|86103.9|86064.4|86086.2|86048.6|34
1635168280000|2021-10-25 13:24:40|86099.3|86049.3|86098.5|86048.5|86099.6|86049.6|86097.7|86047.7|35
1635168290000|2021-10-25 13:24:50|86097.8|86047.8|86096.2|86046.2|86098.1|86060.7|86084.4|86044.1|42
1635168300000|2021-10-25 13:25:00|86096|86046|86093.5|86043.5|86096|86046|86093.1|86043.1|47
1635168310000|2021-10-25 13:25:10|86093.4|86043.4|86084.5|86034.5|86093.4|86043.4|86084.3|86034.3|53
1635168320000|2021-10-25 13:25:20|86084.6|86034.6|86078.4|86028.4|86085.2|86035.2|86076.9|86026.9|50
1635168330000|2021-10-25 13:25:30|86078.5|86028.5|86082.6|86032.6|86083.3|86045.2|86064.9|86025.9|48
1635168340000|2021-10-25 13:25:40|86082.1|86032.1|86082.5|86032.5|86084.4|86034.4|86081.8|86031.8|46
1635168350000|2021-10-25 13:25:50|86082.3|86032.3|86078.3|86028.3|86082.9|86032.9|86078.3|86028.3|38
1635168360000|2021-10-25 13:26:00|86077.9|86027.9|86077.8|86027.8|86078.9|86028.9|86076.6|86026.6|47
1635168370000|2021-10-25 13:26:10|86077.7|86027.7|86079.5|86029.5|86080|86030|86077.5|86027.5|38
1635168380000|2021-10-25 13:26:20|86079.4|86029.4|86079.2|86029.2|86082.2|86032.2|86078.5|86028.5|40
1635168390000|2021-10-25 13:26:30|86079.4|86029.4|86079.5|86029.5|86079.8|86029.8|86078.9|86028.9|28
1635168400000|2021-10-25 13:26:40|86079.2|86029.2|86078.6|86028.6|86079.6|86029.6|86078|86028|29
1635168410000|2021-10-25 13:26:50|86078.7|86028.7|86082.6|86032.6|86086.2|86036.2|86078.4|86028.4|40
1635168420000|2021-10-25 13:27:00|86083|86033|86084.3|86034.3|86084.8|86034.8|86082.1|86032.1|42
1635168430000|2021-10-25 13:27:10|86083.9|86033.9|86084|86034|86084.5|86034.5|86083.1|86033.1|33
1635168440000|2021-10-25 13:27:20|86083.9|86033.9|86084.1|86034.1|86088.4|86038.4|86082.5|86032.5|51
1635168450000|2021-10-25 13:27:30|86083.8|86033.8|86085.3|86035.3|86086.8|86049.8|86073.2|86032.8|32
1635168460000|2021-10-25 13:27:40|86084.2|86034.2|86086.2|86036.2|86087.6|86048.5|86070.4|86033.9|37
1635168470000|2021-10-25 13:27:50|86086.1|86036.1|86087.1|86037.1|86087.6|86050.9|86072.2|86034.1|39
1635168480000|2021-10-25 13:28:00|86087.4|86037.4|86090.8|86040.8|86090.8|86040.8|86086.1|86036.1|47
1635168490000|2021-10-25 13:28:10|86090.5|86040.5|86088.7|86038.7|86095|86056.1|86079.5|86038.7|50
1635168500000|2021-10-25 13:28:20|86088.9|86038.9|86093|86043|86093.2|86043.2|86087.5|86037.5|50
1635168510000|2021-10-25 13:28:30|86093.2|86043.2|86088|86038|86093.2|86043.2|86087.7|86037.7|36
1635168520000|2021-10-25 13:28:40|86088.6|86038.6|86089.3|86039.3|86090.1|86040.1|86087.5|86037.5|38
1635168530000|2021-10-25 13:28:50|86088.8|86038.8|86091.2|86041.2|86092.8|86042.8|86088.8|86038.8|36
1635168540000|2021-10-25 13:29:00|86091|86041|86078.1|86028.1|86091|86041|86075.5|86025.5|67
1635168550000|2021-10-25 13:29:10|86077.8|86027.8|86081.4|86031.4|86081.9|86031.9|86077.8|86027.8|51
1635168560000|2021-10-25 13:29:20|86081.3|86031.3|86086.1|86036.1|86087.4|86047.6|86072.5|86031.3|46
1635168570000|2021-10-25 13:29:30|86086|86036|86082|86032|86086.9|86036.9|86080.1|86030.1|50
1635168580000|2021-10-25 13:29:40|86082.2|86032.2|86083.2|86033.2|86083.2|86033.2|86081.1|86031.1|45
1635168590000|2021-10-25 13:29:50|86083.8|86033.8|86089.9|86039.9|86089.9|86039.9|86082.8|86032.8|49
1635168600000|2021-10-25 13:30:00|86089.1|86039.1|86079|86029|86089.3|86039.3|86078.9|86028.9|52
1635168610000|2021-10-25 13:30:10|86078.9|86028.9|86084.3|86034.3|86086.7|86036.7|86078.1|86028.1|58
1635168620000|2021-10-25 13:30:20|86084.5|86034.5|86091.2|86041.2|86094.3|86044.3|86084.3|86034.3|60
1635168630000|2021-10-25 13:30:30|86091.1|86041.1|86087.9|86037.9|86094.6|86044.6|86087.6|86037.6|46
1635168640000|2021-10-25 13:30:40|86088|86038|86084.3|86034.3|86088.5|86038.5|86083.7|86033.7|49
1635168650000|2021-10-25 13:30:50|86081.5|86031.5|86088|86038|86089.1|86039.1|86081.5|86031.5|55
1635168660000|2021-10-25 13:31:00|86090.1|86040.1|86090.2|86040.2|86091.2|86041.2|86090.1|86040.1|41
1635168670000|2021-10-25 13:31:10|86089.9|86039.9|86092.9|86042.9|86092.9|86042.9|86089.8|86039.8|39
1635168680000|2021-10-25 13:31:20|86092.8|86042.8|86077.7|86027.7|86092.8|86043.7|86067.7|86026.7|48
1635168690000|2021-10-25 13:31:30|86078.7|86028.7|86081.1|86031.1|86082.2|86032.2|86078.7|86028.7|44
1635168700000|2021-10-25 13:31:40|86081.3|86031.3|86084.6|86034.6|86085.8|86035.8|86080.6|86030.6|43
1635168710000|2021-10-25 13:31:50|86084.4|86034.4|86083|86033|86084.4|86043.6|86068.6|86031.2|55
1635168720000|2021-10-25 13:32:00|86084.1|86034.1|86085.1|86035.1|86085.1|86035.1|86081.7|86031.7|39
1635168730000|2021-10-25 13:32:10|86084.7|86034.7|86087.5|86037.5|86088.5|86038.5|86083.1|86033.1|58
1635168740000|2021-10-25 13:32:20|86086.8|86036.8|86084.6|86034.6|86087.1|86037.1|86083.3|86033.3|53
1635168750000|2021-10-25 13:32:30|86084.8|86034.8|86089.7|86039.7|86090.3|86040.3|86084.2|86034.2|40
1635168760000|2021-10-25 13:32:40|86089.6|86039.6|86090.2|86040.2|86090.6|86053.8|86078|86037.3|42
1635168770000|2021-10-25 13:32:50|86089.4|86039.4|86089|86039|86092|86042|86087.3|86037.3|45
1635168780000|2021-10-25 13:33:00|86087.7|86037.7|86089.1|86039.1|86090.5|86040.5|86087.7|86037.7|33
1635168790000|2021-10-25 13:33:10|86089|86039|86090|86040|86091|86041|86088.6|86038.6|32
1635168800000|2021-10-25 13:33:20|86089.8|86039.8|86091.4|86041.4|86093.5|86053.9|86077.5|86039.5|39
1635168810000|2021-10-25 13:33:30|86092.7|86042.7|86096|86046|86099.3|86049.3|86092.1|86042.1|55
1635168820000|2021-10-25 13:33:40|86095.7|86045.7|86090.3|86040.3|86096.1|86046.1|86086.1|86036.1|51
1635168830000|2021-10-25 13:33:50|86089.9|86039.9|86088.9|86038.9|86090.7|86040.7|86085.1|86035.1|57
1635168840000|2021-10-25 13:34:00|86087.8|86037.8|86116.6|86066.6|86117.1|86067.1|86087.8|86037.8|64
1635168850000|2021-10-25 13:34:10|86116.2|86066.2|86120.5|86070.5|86122.6|86072.6|86116.2|86066.2|50
1635168860000|2021-10-25 13:34:20|86120.6|86070.6|86123.1|86073.1|86124.7|86074.7|86119.3|86069.3|47
1635168870000|2021-10-25 13:34:30|86123.6|86073.6|86124.8|86074.8|86125.8|86075.8|86120.3|86070.3|58
1635168880000|2021-10-25 13:34:40|86124.9|86074.9|86126.3|86076.3|86126.3|86076.3|86123.6|86073.6|54
1635168890000|2021-10-25 13:34:50|86125.9|86075.9|86127.3|86077.3|86131.4|86081.4|86124.9|86074.9|54
1635168900000|2021-10-25 13:35:00|86126.1|86076.1|86114.1|86089.1|86126.7|86089.1|86112.2|86070|58
1635168910000|2021-10-25 13:35:10|86112.4|86087.4|86121.6|86071.6|86123|86091|86108.8|86071.5|54
1635168920000|2021-10-25 13:35:20|86122|86072|86108.3|86083.3|86124.7|86086.9|86107.6|86071.8|46
1635168930000|2021-10-25 13:35:30|86108.2|86083.2|86121.9|86071.9|86121.9|86087|86108|86070|33
1635168940000|2021-10-25 13:35:40|86122.2|86072.2|86118.4|86068.4|86122.2|86072.2|86117.3|86067.3|45
1635168950000|2021-10-25 13:35:50|86118.1|86068.1|86113|86063|86118.1|86071.3|86096.3|86053.5|51
1635168960000|2021-10-25 13:36:00|86113.2|86063.2|86112.3|86062.3|86113.6|86063.6|86108.3|86058.3|44
1635168970000|2021-10-25 13:36:10|86112.6|86062.6|86102.7|86077.7|86114.3|86078.4|86100.2|86062.6|58
1635168980000|2021-10-25 13:36:20|86102.5|86077.5|86105.1|86080.1|86120.1|86081.4|86101.1|86066.5|54
1635168990000|2021-10-25 13:36:30|86104.2|86079.2|86112.1|86087.1|86118.9|86087.1|86104.2|86067.5|54
1635169000000|2021-10-25 13:36:40|86111.9|86086.9|86124.3|86074.3|86127.1|86089.5|86110.3|86074.3|50
1635169010000|2021-10-25 13:36:50|86124.8|86074.8|86133.8|86083.8|86134.8|86084.8|86124.8|86074.8|55
1635169020000|2021-10-25 13:37:00|86134.5|86084.5|86133.5|86083.5|86134.5|86084.5|86130.2|86080.2|53
1635169030000|2021-10-25 13:37:10|86133.1|86083.1|86132.2|86082.2|86133.9|86083.9|86131.8|86081.8|41
1635169040000|2021-10-25 13:37:20|86132.5|86082.5|86134.6|86084.6|86136.6|86086.6|86132.4|86082.4|53
1635169050000|2021-10-25 13:37:30|86134.5|86084.5|86139.7|86089.7|86139.9|86089.9|86133.1|86083.1|60
1635169060000|2021-10-25 13:37:40|86138.8|86088.8|86138.6|86088.6|86139.1|86089.1|86134.4|86084.4|53
1635169070000|2021-10-25 13:37:50|86138.4|86088.4|86126.6|86076.6|86139.1|86089.1|86126.6|86076.6|51
1635169080000|2021-10-25 13:38:00|86126.1|86076.1|86122.2|86072.2|86131|86081|86120.3|86070.3|63
1635169090000|2021-10-25 13:38:10|86122.5|86072.5|86124|86074|86126.6|86076.6|86119|86069|52
1635169100000|2021-10-25 13:38:20|86124.2|86074.2|86123|86073|86127.1|86077.1|86121.6|86071.6|52
1635169110000|2021-10-25 13:38:30|86122.3|86072.3|86123.9|86073.9|86129|86079|86121.4|86071.4|54
1635169120000|2021-10-25 13:38:40|86125.7|86075.7|86127.2|86077.2|86128.2|86078.2|86124|86074|60
1635169130000|2021-10-25 13:38:50|86127|86077|86123.2|86073.2|86131.1|86081.1|86119.5|86069.5|71
1635169140000|2021-10-25 13:39:00|86123.7|86073.7|86123.7|86073.7|86125.5|86075.5|86118.5|86068.5|64
1635169150000|2021-10-25 13:39:10|86123.9|86073.9|86122.3|86072.3|86127|86077|86122.3|86072.3|59
1635169160000|2021-10-25 13:39:20|86122.4|86072.4|86123.5|86073.5|86124.7|86074.7|86122.4|86072.4|48
1635169170000|2021-10-25 13:39:30|86124.9|86074.9|86127|86077|86128.8|86078.8|86124.6|86074.6|51
1635169180000|2021-10-25 13:39:40|86127.1|86077.1|86147.2|86097.2|86147.2|86097.2|86125.6|86075.6|61
1635169190000|2021-10-25 13:39:50|86146.3|86096.3|86159.8|86109.8|86163.3|86120|86145|86096|66
1635169200000|2021-10-25 13:40:00|86159.9|86109.9|86161.3|86111.3|86165.1|86115.1|86158|86108|63
1635169210000|2021-10-25 13:40:10|86160.7|86110.7|86173.1|86123.1|86175.4|86125.4|86160.6|86110.6|65
1635169220000|2021-10-25 13:40:20|86173.7|86123.7|86177.7|86127.7|86177.7|86127.7|86169.8|86119.8|60
1635169230000|2021-10-25 13:40:30|86178.9|86128.9|86184.8|86134.8|86186.9|86136.9|86178.9|86128.9|66
1635169240000|2021-10-25 13:40:40|86184.5|86134.5|86182.8|86132.8|86184.7|86134.7|86178.7|86128.7|53
1635169250000|2021-10-25 13:40:50|86181.9|86131.9|86171.4|86121.4|86186|86136|86171.1|86121.1|60
1635169260000|2021-10-25 13:41:00|86170.6|86120.6|86174.9|86124.9|86176.3|86126.3|86170.3|86120.3|52
1635169270000|2021-10-25 13:41:10|86174.6|86124.6|86176|86126|86181.9|86131.9|86174.6|86124.6|60
1635169280000|2021-10-25 13:41:20|86176.1|86126.1|86180.5|86130.5|86182.4|86132.4|86175.7|86125.7|61
1635169290000|2021-10-25 13:41:30|86180.3|86130.3|86186.6|86136.6|86187.4|86137.4|86179.9|86129.9|57
1635169300000|2021-10-25 13:41:40|86186.5|86136.5|86185.7|86135.7|86187|86137|86182.1|86132.1|45
1635169310000|2021-10-25 13:41:50|86185.5|86135.5|86172.9|86122.9|86187.1|86137.1|86171.3|86121.3|60
1635169320000|2021-10-25 13:42:00|86172.7|86122.7|86170.3|86120.3|86172.7|86122.7|86168.9|86118.9|51
1635169330000|2021-10-25 13:42:10|86169.8|86119.8|86167.6|86117.6|86172.7|86122.7|86167.4|86117.4|48
1635169340000|2021-10-25 13:42:20|86167|86117|86175.7|86125.7|86179.9|86129.9|86166.8|86116.8|47
1635169350000|2021-10-25 13:42:30|86175.9|86125.9|86160.1|86110.1|86175.9|86125.9|86160|86110|54
1635169360000|2021-10-25 13:42:40|86160.3|86110.3|86149.6|86099.6|86162.4|86112.4|86149.4|86099.4|54
1635169370000|2021-10-25 13:42:50|86151|86101|86148.5|86098.5|86153.2|86103.2|86148.5|86098.5|55
1635169380000|2021-10-25 13:43:00|86146|86096|86152.3|86102.3|86153.2|86103.2|86143.8|86093.8|50
1635169390000|2021-10-25 13:43:10|86151.9|86101.9|86155.7|86105.7|86156.1|86106.1|86151.2|86101.2|52
1635169400000|2021-10-25 13:43:20|86155.6|86105.6|86157.1|86107.1|86158.7|86108.7|86153.3|86103.3|49
1635169410000|2021-10-25 13:43:30|86156.2|86106.2|86153.4|86103.4|86156.4|86106.4|86152.7|86102.7|49
1635169420000|2021-10-25 13:43:40|86153.3|86103.3|86146.2|86096.2|86154.6|86104.6|86146.2|86096.2|45
1635169430000|2021-10-25 13:43:50|86147.1|86097.1|86150.4|86125.4|86157.9|86125.4|86146.6|86096.6|67
1635169440000|2021-10-25 13:44:00|86164.4|86114.4|86177.6|86127.6|86178.1|86128.1|86164.4|86114.4|63
1635169450000|2021-10-25 13:44:10|86177.4|86127.4|86181.3|86131.3|86185.9|86135.9|86177.1|86127.1|67
1635169460000|2021-10-25 13:44:20|86181.2|86131.2|86184.3|86134.3|86186.5|86136.5|86180.6|86130.6|49
1635169470000|2021-10-25 13:44:30|86183.7|86133.7|86183.8|86133.8|86184.4|86134.4|86179.2|86129.2|43
1635169480000|2021-10-25 13:44:40|86183.6|86133.6|86187.1|86137.1|86189|86139|86182.6|86132.6|45
1635169490000|2021-10-25 13:44:50|86187|86137|86184.5|86134.5|86187.7|86137.7|86184.5|86134.5|49
1635169500000|2021-10-25 13:45:00|86184.6|86134.6|86197.3|86147.3|86197.3|86147.3|86184.5|86134.5|59
1635169510000|2021-10-25 13:45:10|86198.6|86148.6|86190.6|86140.6|86199.4|86149.4|86184.8|86134.8|65
1635169520000|2021-10-25 13:45:20|86189.3|86139.3|86190.6|86140.6|86193.4|86143.4|86189.2|86139.2|46
1635169530000|2021-10-25 13:45:30|86190.9|86140.9|86179|86154|86192.5|86154.3|86179|86140.5|44
1635169540000|2021-10-25 13:45:40|86179.6|86154.6|86185.3|86135.3|86197.1|86155.6|86176.4|86134.4|55
1635169550000|2021-10-25 13:45:50|86185.1|86135.1|86181.5|86131.5|86186.9|86136.9|86181.5|86131.5|48
1635169560000|2021-10-25 13:46:00|86181.8|86131.8|86175.3|86125.3|86182|86132|86175.3|86125.3|43
1635169570000|2021-10-25 13:46:10|86174.9|86124.9|86177.8|86127.8|86177.8|86127.8|86174.9|86124.9|33
1635169580000|2021-10-25 13:46:20|86179.6|86129.6|86203.1|86153.1|86203.6|86164.8|86179.6|86129.6|58
1635169590000|2021-10-25 13:46:30|86201.9|86151.9|86206.3|86156.3|86207.8|86163.2|86188|86146.9|62
1635169600000|2021-10-25 13:46:40|86206.9|86156.9|86213.4|86163.4|86213.4|86163.4|86205.2|86155.2|58
1635169610000|2021-10-25 13:46:50|86210.1|86160.1|86226.7|86176.7|86227.3|86177.3|86210.1|86160.1|57
1635169620000|2021-10-25 13:47:00|86226.8|86176.8|86230.4|86180.4|86235.4|86185.4|86226.5|86176.5|60
1635169630000|2021-10-25 13:47:10|86230.5|86180.5|86226.1|86176.1|86230.9|86180.9|86223.8|86173.8|37
1635169640000|2021-10-25 13:47:20|86225.9|86175.9|86224.1|86174.1|86226.9|86176.9|86221.8|86171.8|51
1635169650000|2021-10-25 13:47:30|86218.2|86168.2|86219.4|86169.4|86219.5|86183.8|86207.5|86163.9|67
1635169660000|2021-10-25 13:47:40|86218.8|86168.8|86224.8|86174.8|86227.5|86177.5|86217.2|86167.2|65
1635169670000|2021-10-25 13:47:50|86222.4|86172.4|86225.6|86175.6|86225.7|86185|86210|86172.3|61
1635169680000|2021-10-25 13:48:00|86225.7|86175.7|86225.5|86175.5|86230.5|86180.5|86221.9|86171.9|65
1635169690000|2021-10-25 13:48:10|86225|86175|86229.9|86179.9|86229.9|86179.9|86224.8|86174.8|54
1635169700000|2021-10-25 13:48:20|86227.7|86177.7|86222.8|86172.8|86227.7|86177.7|86221.7|86171.7|50
1635169710000|2021-10-25 13:48:30|86222.7|86172.7|86206.6|86156.6|86222.7|86172.7|86206.6|86156.6|54
1635169720000|2021-10-25 13:48:40|86206.4|86156.4|86203.3|86153.3|86206.4|86156.4|86202.8|86152.8|47
1635169730000|2021-10-25 13:48:50|86203.6|86153.6|86209.4|86159.4|86210.4|86160.4|86203|86153|50
1635169740000|2021-10-25 13:49:00|86208.9|86158.9|86209.2|86159.2|86210.3|86160.3|86205.5|86155.5|50
1635169750000|2021-10-25 13:49:10|86209.3|86159.3|86191.7|86141.7|86209.6|86159.6|86191.2|86141.2|49
1635169760000|2021-10-25 13:49:20|86191.6|86141.6|86186.1|86136.1|86192.8|86142.8|86184.7|86134.7|48
1635169770000|2021-10-25 13:49:30|86186|86136|86185.8|86135.8|86190|86140|86183|86133|61
1635169780000|2021-10-25 13:49:40|86186.9|86136.9|86176.9|86126.9|86188.1|86138.1|86175.1|86125.1|65
1635169790000|2021-10-25 13:49:50|86176.7|86126.7|86181.7|86131.7|86182.6|86132.6|86176.6|86126.6|57
1635169800000|2021-10-25 13:50:00|86181.3|86131.3|86186.5|86136.5|86186.5|86136.5|86181.3|86131.3|63
1635169810000|2021-10-25 13:50:10|86186.1|86136.1|86183.4|86133.4|86186.6|86136.6|86181.7|86131.7|62
1635169820000|2021-10-25 13:50:20|86183|86133|86178.9|86128.9|86184|86143.2|86167.5|86127.5|53
1635169830000|2021-10-25 13:50:30|86178.4|86128.4|86187.6|86137.6|86187.6|86146.8|86167.6|86127.1|62
1635169840000|2021-10-25 13:50:40|86185.8|86135.8|86185.6|86135.6|86186.1|86136.1|86183.3|86133.3|40
1635169850000|2021-10-25 13:50:50|86184.7|86134.7|86178.9|86128.9|86184.7|86143.8|86168.5|86128.9|55
1635169860000|2021-10-25 13:51:00|86180.5|86130.5|86190.2|86140.2|86190.2|86145|86170|86130.5|52
1635169870000|2021-10-25 13:51:10|86190.6|86140.6|86194|86144|86196.5|86146.5|86187|86137|53
1635169880000|2021-10-25 13:51:20|86193.4|86143.4|86194.1|86144.1|86196.6|86146.6|86193.4|86143.4|37
1635169890000|2021-10-25 13:51:30|86194|86144|86192.6|86142.6|86196.2|86146.2|86190|86140|47
1635169900000|2021-10-25 13:51:40|86193|86143|86195.6|86145.6|86199.6|86149.6|86191.4|86141.4|45
1635169910000|2021-10-25 13:51:50|86196.3|86146.3|86185.4|86135.4|86197.2|86147.2|86185.4|86135.4|62
1635169920000|2021-10-25 13:52:00|86186.2|86136.2|86180.7|86130.7|86188.7|86147.5|86167.6|86128.4|58
1635169930000|2021-10-25 13:52:10|86180|86130|86174.6|86124.6|86180.5|86140.2|86163.7|86124.6|41
1635169940000|2021-10-25 13:52:20|86174.4|86124.4|86175.2|86125.2|86176.7|86126.7|86173.7|86123.7|41
1635169950000|2021-10-25 13:52:30|86175.3|86125.3|86175.7|86125.7|86178.8|86142.2|86163.3|86124.6|50
1635169960000|2021-10-25 13:52:40|86176.2|86126.2|86162.7|86137.7|86176.7|86139.1|86162.5|86124.5|36
1635169970000|2021-10-25 13:52:50|86162.8|86137.8|86174.1|86124.1|86175.9|86138.7|86160.6|86123.4|30
1635169980000|2021-10-25 13:53:00|86172.5|86122.5|86157.5|86107.5|86172.5|86122.5|86156.7|86106.7|62
1635169990000|2021-10-25 13:53:10|86158|86108|86151.9|86101.9|86159.1|86109.1|86150.7|86100.7|61
1635170000000|2021-10-25 13:53:20|86150|86100|86142.5|86092.5|86151.7|86101.7|86141.7|86091.7|61
1635170010000|2021-10-25 13:53:30|86141.9|86091.9|86140.3|86090.3|86143.5|86093.5|86138.6|86088.6|67
1635170020000|2021-10-25 13:53:40|86139.5|86089.5|86142.6|86092.6|86144.6|86094.6|86136.4|86086.4|62
1635170030000|2021-10-25 13:53:50|86143|86093|86144.5|86094.5|86144.5|86094.5|86137.1|86087.1|61
1635170040000|2021-10-25 13:54:00|86143.8|86093.8|86144.9|86094.9|86145.5|86095.5|86142.4|86092.4|59
1635170050000|2021-10-25 13:54:10|86145.1|86095.1|86149.8|86099.8|86156.6|86106.6|86145.1|86095.1|67
1635170060000|2021-10-25 13:54:20|86148.3|86098.3|86152.9|86102.9|86153|86103|86147.6|86097.6|60
1635170070000|2021-10-25 13:54:30|86153.7|86103.7|86155.4|86105.4|86156|86106|86152.7|86102.7|61
1635170080000|2021-10-25 13:54:40|86155.8|86105.8|86149.9|86099.9|86155.8|86105.8|86148.8|86098.8|51
1635170090000|2021-10-25 13:54:50|86149.8|86099.8|86144|86094|86149.8|86099.8|86141.9|86091.9|61
1635170100000|2021-10-25 13:55:00|86145.5|86095.5|86140.6|86090.6|86146.2|86096.2|86140.4|86090.4|52
1635170110000|2021-10-25 13:55:10|86140.7|86090.7|86142.6|86092.6|86142.8|86092.8|86137.7|86087.7|61
1635170120000|2021-10-25 13:55:20|86129.8|86104.8|86151.5|86101.5|86152.3|86108.1|86129.7|86094.8|61
1635170130000|2021-10-25 13:55:30|86152.5|86102.5|86143.6|86093.6|86155.2|86105.2|86142.9|86092.9|66
1635170140000|2021-10-25 13:55:40|86142.4|86092.4|86142.9|86092.9|86143.8|86093.8|86139.4|86089.4|54
1635170150000|2021-10-25 13:55:50|86143.3|86093.3|86142.8|86092.8|86144.6|86094.6|86141|86091|52
1635170160000|2021-10-25 13:56:00|86143.2|86093.2|86141.1|86091.1|86143.2|86093.2|86137.8|86087.8|59
1635170170000|2021-10-25 13:56:10|86141.6|86091.6|86134.9|86084.9|86141.6|86098.6|86123.2|86082|57
1635170180000|2021-10-25 13:56:20|86135.6|86085.6|86143.4|86093.4|86143.4|86093.4|86134.8|86084.8|45
1635170190000|2021-10-25 13:56:30|86141.2|86091.2|86143.9|86093.9|86144.5|86094.5|86138.9|86088.9|57
1635170200000|2021-10-25 13:56:40|86144.8|86094.8|86145.2|86095.2|86147.6|86097.6|86141.6|86091.6|47
1635170210000|2021-10-25 13:56:50|86146.3|86096.3|86146|86096|86146.5|86096.5|86143.9|86093.9|46
1635170220000|2021-10-25 13:57:00|86146.5|86096.5|86144.6|86094.6|86152.6|86102.6|86144.6|86094.6|59
1635170230000|2021-10-25 13:57:10|86146.3|86096.3|86150.9|86100.9|86153.3|86103.3|86145.5|86095.5|61
1635170240000|2021-10-25 13:57:20|86149.9|86099.9|86151.7|86101.7|86153.9|86103.9|86149.1|86099.1|51
1635170250000|2021-10-25 13:57:30|86152|86102|86151.7|86101.7|86153.6|86103.6|86150.6|86100.6|42
1635170260000|2021-10-25 13:57:40|86151.9|86101.9|86158.5|86108.5|86159.6|86109.6|86150.6|86100.6|51
1635170270000|2021-10-25 13:57:50|86158.1|86108.1|86158.3|86108.3|86159.9|86109.9|86157.7|86107.7|43
1635170280000|2021-10-25 13:58:00|86158.4|86108.4|86149.9|86099.9|86159.8|86109.8|86147.8|86097.8|54
1635170290000|2021-10-25 13:58:10|86150.1|86100.1|86145.8|86095.8|86150.1|86100.1|86145.8|86095.8|45
1635170300000|2021-10-25 13:58:20|86146.6|86096.6|86147.5|86097.5|86149.8|86099.8|86144.4|86094.4|53
1635170310000|2021-10-25 13:58:30|86146.8|86096.8|86147.3|86097.3|86148.1|86098.1|86146|86096|46
1635170320000|2021-10-25 13:58:40|86147|86097|86141.4|86091.4|86147.5|86097.5|86139.6|86089.6|59
1635170330000|2021-10-25 13:58:50|86141.6|86091.6|86137.4|86087.4|86142.7|86092.7|86136.7|86086.7|39
1635170340000|2021-10-25 13:59:00|86137.8|86087.8|86127.1|86077.1|86137.8|86087.8|86124.5|86074.5|55
1635170350000|2021-10-25 13:59:10|86127|86077|86135.9|86085.9|86136.8|86086.8|86124.4|86074.4|50
1635170360000|2021-10-25 13:59:20|86135.4|86085.4|86134.6|86084.6|86136.8|86086.8|86134|86084|34
1635170370000|2021-10-25 13:59:30|86134.9|86084.9|86133.6|86083.6|86136.9|86086.9|86130.6|86080.6|42
1635170380000|2021-10-25 13:59:40|86133.8|86083.8|86134.2|86084.2|86136|86086|86132.6|86082.6|46
1635170390000|2021-10-25 13:59:50|86134.1|86084.1|86131.1|86081.1|86134.6|86084.6|86130.8|86080.8|37
1635170400000|2021-10-25 14:00:00|86131.5|86081.5|86132.4|86082.4|86134.2|86084.2|86129.6|86079.6|63
1635170410000|2021-10-25 14:00:10|86132.5|86082.5|86151|86101|86151.1|86101.6|86126.4|86081.5|60
1635170420000|2021-10-25 14:00:20|86148.4|86098.4|86151|86101|86151.6|86111.2|86134.1|86095|59
1635170430000|2021-10-25 14:00:30|86153|86103|86157.8|86107.8|86160.7|86110.7|86152.7|86102.7|61
1635170440000|2021-10-25 14:00:40|86160.1|86110.1|86158.9|86108.9|86163.5|86113.5|86158.2|86108.2|42
1635170450000|2021-10-25 14:00:50|86159|86109|86150.8|86100.8|86160.5|86110.5|86149.6|86099.6|49
1635170460000|2021-10-25 14:01:00|86150.4|86100.4|86155.8|86105.8|86158.1|86108.1|86148.7|86098.7|60
1635170470000|2021-10-25 14:01:10|86156|86106|86153.2|86103.2|86158.2|86108.2|86145.8|86095.8|67
1635170480000|2021-10-25 14:01:20|86152.8|86102.8|86149.5|86099.5|86160.2|86110.2|86148.4|86098.4|70
1635170490000|2021-10-25 14:01:30|86149.9|86099.9|86150.9|86100.9|86152.6|86102.6|86147.1|86097.1|48
1635170500000|2021-10-25 14:01:40|86150.6|86100.6|86142.8|86092.8|86158|86108|86142.8|86092.8|55
1635170510000|2021-10-25 14:01:50|86144.9|86094.9|86140.7|86090.7|86145.5|86095.5|86139|86089|62
1635170520000|2021-10-25 14:02:00|86141.6|86091.6|86134.5|86084.5|86141.6|86091.6|86132.6|86082.6|54
1635170530000|2021-10-25 14:02:10|86134.8|86084.8|86139.9|86089.9|86141.5|86095.5|86120.5|86082.1|58
1635170540000|2021-10-25 14:02:20|86139.8|86089.8|86138.2|86088.2|86140.7|86090.7|86135.9|86085.9|53
1635170550000|2021-10-25 14:02:30|86136.2|86086.2|86133.9|86083.9|86136.2|86086.2|86125.5|86075.5|61
1635170560000|2021-10-25 14:02:40|86134.1|86084.1|86117.4|86092.4|86135.8|86093|86117.4|86077.2|50
1635170570000|2021-10-25 14:02:50|86116.6|86091.6|86132.1|86082.1|86134.7|86091.9|86116.6|86078.1|59
1635170580000|2021-10-25 14:03:00|86132.4|86082.4|86143.5|86093.5|86143.5|86093.5|86131.5|86081.5|57
1635170590000|2021-10-25 14:03:10|86144.3|86094.3|86145.2|86095.2|86150.2|86100.2|86143.4|86093.4|57
1635170600000|2021-10-25 14:03:20|86145.7|86095.7|86147.9|86097.9|86149.6|86099.6|86145.6|86095.6|46
1635170610000|2021-10-25 14:03:30|86148.3|86098.3|86155.8|86105.8|86157.9|86107.9|86147.4|86097.4|52
1635170620000|2021-10-25 14:03:40|86156.8|86106.8|86144.6|86094.6|86157.3|86117.3|86136.2|86094.2|57
1635170630000|2021-10-25 14:03:50|86144|86094|86142.4|86092.4|86149.9|86099.9|86142.4|86092.4|66
1635170640000|2021-10-25 14:04:00|86140.1|86090.1|86138.5|86088.5|86140.1|86090.1|86135.1|86085.1|44
1635170650000|2021-10-25 14:04:10|86138.4|86088.4|86139.9|86089.9|86142|86092|86137.3|86087.3|57
1635170660000|2021-10-25 14:04:20|86140.1|86090.1|86142.8|86092.8|86146.9|86096.9|86139.9|86089.9|58
1635170670000|2021-10-25 14:04:30|86143.6|86093.6|86148|86098|86150.8|86100.8|86142|86092|64
1635170680000|2021-10-25 14:04:40|86148.1|86098.1|86143.5|86093.5|86150.5|86112.5|86131.7|86093.5|51
1635170690000|2021-10-25 14:04:50|86144|86094|86141.9|86091.9|86144.8|86102|86127|86090.7|52
1635170700000|2021-10-25 14:05:00|86142.2|86092.2|86153.4|86103.4|86154.1|86111.1|86132.5|86090.5|51
1635170710000|2021-10-25 14:05:10|86153.5|86103.5|86139.8|86089.8|86154.3|86104.3|86126.2|86089.6|56
1635170720000|2021-10-25 14:05:20|86137.7|86087.7|86124.6|86074.6|86138.8|86101.6|86121.8|86074.3|54
1635170730000|2021-10-25 14:05:30|86123.9|86073.9|86131.7|86081.7|86131.7|86081.7|86123.6|86073.6|51
1635170740000|2021-10-25 14:05:40|86132|86082|86123.4|86073.4|86132|86082|86123.4|86073.4|51
1635170750000|2021-10-25 14:05:50|86124.1|86074.1|86127.5|86077.5|86128.3|86078.3|86122.8|86072.8|53
1635170760000|2021-10-25 14:06:00|86127.9|86077.9|86126.4|86076.4|86128.1|86078.1|86126|86076|49
1635170770000|2021-10-25 14:06:10|86126.2|86076.2|86123.1|86073.1|86126.9|86076.9|86118.4|86068.4|50
1635170780000|2021-10-25 14:06:20|86123.5|86073.5|86116.5|86091.5|86125.1|86091.8|86114.1|86072.6|54
1635170790000|2021-10-25 14:06:30|86116.4|86091.4|86142.3|86092.3|86142.3|86101.8|86116.4|86083|54
1635170800000|2021-10-25 14:06:40|86141.8|86091.8|86145.4|86095.4|86145.9|86107.9|86128.3|86089.6|49
1635170810000|2021-10-25 14:06:50|86145.6|86095.6|86146.5|86096.5|86146.5|86096.5|86144.5|86094.5|41
1635170820000|2021-10-25 14:07:00|86146.4|86096.4|86149|86099|86149.9|86099.9|86144.4|86094.4|51
1635170830000|2021-10-25 14:07:10|86148.6|86098.6|86145.1|86095.1|86148.7|86098.7|86142|86092|58
1635170840000|2021-10-25 14:07:20|86144.5|86094.5|86141.5|86091.5|86148.5|86098.5|86141.2|86091.2|55
1635170850000|2021-10-25 14:07:30|86142|86092|86128.1|86078.1|86142|86092|86126.9|86076.9|59
1635170860000|2021-10-25 14:07:40|86125.6|86075.6|86118.3|86068.3|86125.7|86075.7|86117.9|86067.9|61
1635170870000|2021-10-25 14:07:50|86118.1|86068.1|86104.3|86054.3|86118.6|86078.1|86102.3|86052.3|62
1635170880000|2021-10-25 14:08:00|86103.7|86053.7|86103.4|86053.4|86103.7|86053.7|86100.9|86050.9|66
1635170890000|2021-10-25 14:08:10|86103|86053|86107.9|86057.9|86111.1|86061.1|86102.1|86052.1|44
1635170900000|2021-10-25 14:08:20|86108.3|86058.3|86121.5|86071.5|86121.5|86078.8|86102.8|86056.5|58
1635170910000|2021-10-25 14:08:30|86121.2|86071.2|86125.1|86075.1|86127.8|86087.7|86112.7|86071.2|57
1635170920000|2021-10-25 14:08:40|86125.3|86075.3|86133.2|86083.2|86133.8|86083.8|86125.3|86075.3|50
1635170930000|2021-10-25 14:08:50|86133.7|86083.7|86134.2|86084.2|86136|86086|86133.6|86083.6|49
1635170940000|2021-10-25 14:09:00|86134.1|86084.1|86126.3|86076.3|86134.4|86084.4|86120.1|86070.1|55
1635170950000|2021-10-25 14:09:10|86126.2|86076.2|86119.8|86069.8|86128.6|86078.6|86118.3|86068.3|57
1635170960000|2021-10-25 14:09:20|86119.2|86069.2|86114.9|86064.9|86120.7|86070.7|86113.5|86063.5|46
1635170970000|2021-10-25 14:09:30|86114.8|86064.8|86108.6|86058.6|86119.3|86069.3|86108|86058|53
1635170980000|2021-10-25 14:09:40|86108.5|86058.5|86101.1|86051.1|86108.9|86058.9|86100.2|86050.2|44
1635170990000|2021-10-25 14:09:50|86100.5|86050.5|86097|86047|86100.5|86050.5|86096|86046|51
1635171000000|2021-10-25 14:10:00|86097.1|86047.1|86099.9|86049.9|86099.9|86049.9|86091.8|86041.8|42
1635171010000|2021-10-25 14:10:10|86100.5|86050.5|86105.7|86055.7|86106.4|86056.4|86100.1|86050.1|46
1635171020000|2021-10-25 14:10:20|86105.9|86055.9|86116.3|86066.3|86118.2|86075.3|86096.4|86055.9|60
1635171030000|2021-10-25 14:10:30|86116.4|86066.4|86114.7|86064.7|86116.4|86066.4|86110.7|86060.7|54
1635171040000|2021-10-25 14:10:40|86115|86065|86113.6|86063.6|86116|86066|86111.7|86061.7|51
1635171050000|2021-10-25 14:10:50|86113.4|86063.4|86110.2|86060.2|86115.2|86065.2|86109.9|86059.9|45
1635171060000|2021-10-25 14:11:00|86110|86060|86109.4|86059.4|86111.7|86061.7|86108|86058|53
1635171070000|2021-10-25 14:11:10|86110.5|86060.5|86108.6|86058.6|86110.7|86060.7|86106.6|86056.6|46
1635171080000|2021-10-25 14:11:20|86109|86059|86109.2|86059.2|86110|86060|86108|86058|25
1635171090000|2021-10-25 14:11:30|86110.9|86060.9|86104.4|86054.4|86111.4|86061.4|86100.2|86050.2|60
1635171100000|2021-10-25 14:11:40|86104.6|86054.6|86103.5|86053.5|86106.3|86056.3|86102.1|86052.1|50
1635171110000|2021-10-25 14:11:50|86103.2|86053.2|86122.6|86072.6|86123.4|86077.7|86100.6|86053.2|65
1635171120000|2021-10-25 14:12:00|86123|86073|86127.4|86077.4|86131.6|86081.6|86121.4|86071.4|53
1635171130000|2021-10-25 14:12:10|86126.3|86076.3|86121.6|86071.6|86126.5|86076.5|86121.5|86071.5|60
1635171140000|2021-10-25 14:12:20|86122.2|86072.2|86122.5|86072.5|86124.6|86088|86109.8|86070.1|50
1635171150000|2021-10-25 14:12:30|86122.4|86072.4|86123.8|86073.8|86123.8|86085.9|86108.9|86069.1|46
1635171160000|2021-10-25 14:12:40|86123.5|86073.5|86122.8|86072.8|86124|86074|86121.9|86071.9|41
1635171170000|2021-10-25 14:12:50|86121.4|86071.4|86117.9|86067.9|86121.4|86071.4|86115.5|86065.5|58
1635171180000|2021-10-25 14:13:00|86118.3|86068.3|86118.5|86068.5|86119.7|86069.7|86116.7|86066.7|42
1635171190000|2021-10-25 14:13:10|86118.7|86068.7|86123.8|86073.8|86123.8|86073.8|86118.1|86068.1|49
1635171200000|2021-10-25 14:13:20|86123.7|86073.7|86134.7|86084.7|86134.7|86084.7|86123.7|86073.7|51
1635171210000|2021-10-25 14:13:30|86138.7|86088.7|86133.1|86083.1|86143.2|86093.2|86130.6|86080.6|57
1635171220000|2021-10-25 14:13:40|86132.9|86082.9|86135.5|86085.5|86141|86091|86132.9|86082.9|61
1635171230000|2021-10-25 14:13:50|86135.3|86085.3|86131.8|86081.8|86135.5|86085.5|86130.6|86080.6|54
1635171240000|2021-10-25 14:14:00|86132.1|86082.1|86132.4|86082.4|86132.7|86082.7|86129.6|86079.6|48
1635171250000|2021-10-25 14:14:10|86132.6|86082.6|86123.6|86073.6|86132.6|86082.6|86122.2|86072.2|43
1635171260000|2021-10-25 14:14:20|86123.4|86073.4|86119.8|86069.8|86125.6|86075.6|86119.5|86069.5|38
1635171270000|2021-10-25 14:14:30|86119|86069|86116.5|86066.5|86119|86069|86113.4|86063.4|44
1635171280000|2021-10-25 14:14:40|86116|86066|86129.4|86079.4|86129.4|86079.4|86115.8|86065.8|54
1635171290000|2021-10-25 14:14:50|86131.4|86081.4|86135.4|86085.4|86136.4|86086.4|86130.6|86080.6|52
1635171300000|2021-10-25 14:15:00|86135.3|86085.3|86127.1|86077.1|86135.6|86085.6|86125.1|86075.1|54
1635171310000|2021-10-25 14:15:10|86127.4|86077.4|86127.5|86077.5|86130.2|86080.2|86127.4|86077.4|41
1635171320000|2021-10-25 14:15:20|86128.5|86078.5|86122.4|86072.4|86128.5|86078.5|86121.9|86071.9|29
1635171330000|2021-10-25 14:15:30|86123|86073|86123.9|86073.9|86123.9|86073.9|86121.3|86071.3|37
1635171340000|2021-10-25 14:15:40|86124|86074|86124.9|86074.9|86126.9|86076.9|86122.8|86072.8|43
1635171350000|2021-10-25 14:15:50|86125.3|86075.3|86125|86075|86127.3|86077.3|86123.9|86073.9|32
1635171360000|2021-10-25 14:16:00|86124.9|86074.9|86117.2|86067.2|86125|86075|86117.2|86067.2|44
1635171370000|2021-10-25 14:16:10|86115.9|86065.9|86103.5|86053.5|86116.2|86066.2|86101.4|86051.4|55
1635171380000|2021-10-25 14:16:20|86102.8|86052.8|86103|86053|86104.6|86054.6|86097.8|86047.8|54
1635171390000|2021-10-25 14:16:30|86102.3|86052.3|86100.1|86050.1|86102.5|86052.5|86098.4|86048.4|60
1635171400000|2021-10-25 14:16:40|86100.3|86050.3|86107.4|86057.4|86108.2|86058.2|86100.3|86050.3|47
1635171410000|2021-10-25 14:16:50|86107.6|86057.6|86102.8|86052.8|86109.8|86059.8|86100.7|86050.7|44
1635171420000|2021-10-25 14:17:00|86102.9|86052.9|86104.9|86054.9|86106.8|86056.8|86098.9|86048.9|47
1635171430000|2021-10-25 14:17:10|86106.2|86056.2|86115.8|86065.8|86117.2|86067.2|86106.2|86056.2|56
1635171440000|2021-10-25 14:17:20|86115.6|86065.6|86114.4|86064.4|86118.2|86068.2|86112.7|86062.7|58
1635171450000|2021-10-25 14:17:30|86114.6|86064.6|86122.6|86072.6|86122.6|86072.6|86113.8|86063.8|58
1635171460000|2021-10-25 14:17:40|86122|86072|86118.2|86068.2|86122.2|86072.2|86116.8|86066.8|56
1635171470000|2021-10-25 14:17:50|86118.3|86068.3|86117.3|86067.3|86118.3|86068.3|86115.5|86065.5|44
1635171480000|2021-10-25 14:18:00|86117.2|86067.2|86113.3|86063.3|86117.3|86067.3|86110|86060|48
1635171490000|2021-10-25 14:18:10|86113.2|86063.2|86113.7|86063.7|86115|86065|86112.1|86062.1|49
1635171500000|2021-10-25 14:18:20|86113.8|86063.8|86116.7|86066.7|86118.4|86068.4|86113.5|86063.5|45
1635171510000|2021-10-25 14:18:30|86116.5|86066.5|86101.5|86076.5|86122.6|86082.3|86100.9|86066.4|54
1635171520000|2021-10-25 14:18:40|86101.6|86076.6|86102.2|86052.2|86113.7|86076.6|86092.1|86051.5|51
1635171530000|2021-10-25 14:18:50|86102.1|86052.1|86097.4|86047.4|86102.1|86052.1|86096.6|86046.6|47
1635171540000|2021-10-25 14:19:00|86098.2|86048.2|86099.8|86049.8|86100.7|86062.8|86086.7|86047.9|43
1635171550000|2021-10-25 14:19:10|86099.6|86049.6|86095.9|86045.9|86102.2|86064.1|86088.5|86045.6|55
1635171560000|2021-10-25 14:19:20|86095.8|86045.8|86078.2|86028.2|86095.8|86052.2|86058.2|86022.8|61
1635171570000|2021-10-25 14:19:30|86078.4|86028.4|86077.5|86027.5|86082.9|86032.9|86077.4|86027.4|52
1635171580000|2021-10-25 14:19:40|86077.7|86027.7|86080.8|86030.8|86081|86043.8|86065.8|86026|47
1635171590000|2021-10-25 14:19:50|86084|86034|86085.4|86035.4|86086.4|86048.9|86069|86032.5|59
1635171600000|2021-10-25 14:20:00|86072.2|86047.2|86077.4|86052.4|86089.7|86052.4|86072|86036.7|50
1635171610000|2021-10-25 14:20:10|86077.3|86052.3|86077.3|86052.3|86094.7|86053.8|86074.8|86038.1|51
1635171620000|2021-10-25 14:20:20|86077.1|86052.1|86093.8|86043.8|86094.1|86052.7|86076.5|86040|53
1635171630000|2021-10-25 14:20:30|86094|86044|86090.7|86040.7|86094|86056|86078.5|86040.6|39
1635171640000|2021-10-25 14:20:40|86091.3|86041.3|86076.2|86026.2|86091.3|86047.3|86060.2|86024.7|57
1635171650000|2021-10-25 14:20:50|86075.3|86025.3|86075.7|86025.7|86075.7|86025.7|86071.4|86021.4|51
1635171660000|2021-10-25 14:21:00|86076.6|86026.6|86069.1|86019.1|86076.6|86026.6|86064.9|86014.9|55
1635171670000|2021-10-25 14:21:10|86068.3|86018.3|86080.3|86030.3|86081.6|86031.6|86068|86018|50
1635171680000|2021-10-25 14:21:20|86080.4|86030.4|86078|86028|86080.4|86030.4|86073.4|86023.4|55
1635171690000|2021-10-25 14:21:30|86077.9|86027.9|86082.9|86032.9|86085|86035|86075.9|86025.9|43
1635171700000|2021-10-25 14:21:40|86079.8|86029.8|86078.5|86028.5|86082|86032|86075.4|86025.4|59
1635171710000|2021-10-25 14:21:50|86078.2|86028.2|86077.7|86027.7|86080|86030|86076.8|86026.8|38
1635171720000|2021-10-25 14:22:00|86077.9|86027.9|86074.6|86024.6|86078|86028|86073.9|86023.9|41
1635171730000|2021-10-25 14:22:10|86076|86026|86076.5|86026.5|86078.2|86028.2|86075.2|86025.2|40
1635171740000|2021-10-25 14:22:20|86076.4|86026.4|86078.2|86028.2|86084.1|86034.1|86074.3|86024.3|66
1635171750000|2021-10-25 14:22:30|86078.4|86028.4|86081.1|86031.1|86083.1|86033.1|86077.8|86027.8|48
1635171760000|2021-10-25 14:22:40|86082.1|86032.1|86082.1|86032.1|86083.3|86033.3|86081.5|86031.5|38
1635171770000|2021-10-25 14:22:50|86082.6|86032.6|86086.9|86036.9|86089.7|86039.7|86082.3|86032.3|41
1635171780000|2021-10-25 14:23:00|86087.1|86037.1|86086.3|86036.3|86087.7|86037.7|86086.2|86036.2|25
1635171790000|2021-10-25 14:23:10|86086.4|86036.4|86085.9|86035.9|86090.6|86040.6|86085.5|86035.5|45
1635171800000|2021-10-25 14:23:20|86086.2|86036.2|86086.9|86036.9|86086.9|86036.9|86085.4|86035.4|25
1635171810000|2021-10-25 14:23:30|86086.6|86036.6|86077.9|86027.9|86086.6|86036.6|86077.9|86027.9|47
1635171820000|2021-10-25 14:23:40|86077.7|86027.7|86078.2|86028.2|86080.2|86041.9|86066.4|86027.5|35
1635171830000|2021-10-25 14:23:50|86077.8|86027.8|86082.3|86032.3|86083.6|86033.6|86077.8|86027.8|50
1635171840000|2021-10-25 14:24:00|86082.6|86032.6|86083.8|86033.8|86084.8|86034.8|86081.5|86031.5|51
1635171850000|2021-10-25 14:24:10|86083.9|86033.9|86086.3|86036.3|86088.3|86038.3|86083.8|86033.8|49
1635171860000|2021-10-25 14:24:20|86086.6|86036.6|86083.1|86033.1|86086.9|86036.9|86082.1|86032.1|48
1635171870000|2021-10-25 14:24:30|86083.2|86033.2|86082.9|86032.9|86083.7|86033.7|86078.7|86028.7|50
1635171880000|2021-10-25 14:24:40|86083.1|86033.1|86084.1|86034.1|86084.1|86034.1|86080.3|86030.3|46
1635171890000|2021-10-25 14:24:50|86084.4|86034.4|86082.8|86032.8|86087.3|86037.3|86081.5|86031.5|34
1635171900000|2021-10-25 14:25:00|86081|86031|86079.9|86029.9|86083.4|86033.4|86079.9|86029.9|50
1635171910000|2021-10-25 14:25:10|86079.6|86029.6|86077|86027|86080.2|86030.2|86077|86027|44
1635171920000|2021-10-25 14:25:20|86077.2|86027.2|86078.3|86028.3|86079.5|86029.5|86076.2|86026.2|54
1635171930000|2021-10-25 14:25:30|86078.5|86028.5|86078.6|86028.6|86080.2|86030.2|86077.2|86027.2|45
1635171940000|2021-10-25 14:25:40|86078.5|86028.5|86082.6|86032.6|86082.8|86032.8|86078.4|86028.4|56
1635171950000|2021-10-25 14:25:50|86083.4|86033.4|86087.9|86037.9|86089.3|86039.3|86083.4|86033.4|54
1635171960000|2021-10-25 14:26:00|86088.4|86038.4|86081.1|86031.1|86088.4|86038.4|86080.8|86030.8|51
1635171970000|2021-10-25 14:26:10|86081.4|86031.4|86079.8|86029.8|86082.7|86032.7|86079.8|86029.8|54
1635171980000|2021-10-25 14:26:20|86080.5|86030.5|86083.5|86033.5|86083.9|86033.9|86080.4|86030.4|37
1635171990000|2021-10-25 14:26:30|86083.8|86033.8|86082.5|86032.5|86084|86034|86082|86032|32
1635172000000|2021-10-25 14:26:40|86082.2|86032.2|86083.2|86033.2|86083.6|86033.6|86082.2|86032.2|37
1635172010000|2021-10-25 14:26:50|86084|86034|86084.2|86034.2|86087.7|86037.7|86082.9|86032.9|45
1635172020000|2021-10-25 14:27:00|86084.1|86034.1|86082.9|86032.9|86084.4|86034.4|86080.8|86030.8|43
1635172030000|2021-10-25 14:27:10|86082.8|86032.8|86082.2|86032.2|86083.1|86033.1|86081.3|86031.3|30
1635172040000|2021-10-25 14:27:20|86082.3|86032.3|86081.2|86031.2|86082.3|86032.3|86078.8|86028.8|34
1635172050000|2021-10-25 14:27:30|86081.9|86031.9|86085.2|86035.2|86085.2|86035.2|86080.4|86030.4|36
1635172060000|2021-10-25 14:27:40|86085.1|86035.1|86085.4|86035.4|86086|86036|86084.4|86034.4|33
1635172070000|2021-10-25 14:27:50|86085.3|86035.3|86083.8|86033.8|86085.7|86035.7|86083.8|86033.8|32
1635172080000|2021-10-25 14:28:00|86083.9|86033.9|86082.4|86032.4|86084.3|86044.5|86069.5|86031.1|37
1635172090000|2021-10-25 14:28:10|86083.3|86033.3|86082.7|86032.7|86084.1|86034.1|86081.9|86031.9|31
1635172100000|2021-10-25 14:28:20|86082.6|86032.6|86083|86033|86083.1|86033.1|86082|86032|24
1635172110000|2021-10-25 14:28:30|86082.8|86032.8|86071.6|86021.6|86083.1|86035.7|86060.7|86020.8|51
1635172120000|2021-10-25 14:28:40|86071.2|86021.2|86060.4|86010.4|86072.6|86025.3|86049.4|86010.4|49
1635172130000|2021-10-25 14:28:50|86060.3|86010.3|86048.1|86023.1|86060.5|86023.1|86045|86007|55
1635172140000|2021-10-25 14:29:00|86050.8|86025.8|86064.3|86014.3|86066.1|86028.6|86050.8|86013|51
1635172150000|2021-10-25 14:29:10|86063.9|86013.9|86067.9|86017.9|86071.8|86021.8|86063.9|86013.9|54
1635172160000|2021-10-25 14:29:20|86068.3|86018.3|86063.3|86013.3|86068.9|86018.9|86061.4|86011.4|46
1635172170000|2021-10-25 14:29:30|86063.5|86013.5|86065.5|86015.5|86068.8|86018.8|86060.9|86010.9|53
1635172180000|2021-10-25 14:29:40|86065.3|86015.3|86069.5|86019.5|86071.9|86021.9|86065.3|86015.3|54
1635172190000|2021-10-25 14:29:50|86069.4|86019.4|86071|86021|86072.2|86022.2|86068.3|86018.3|49
1635172200000|2021-10-25 14:30:00|86070.9|86020.9|86073.5|86023.5|86073.6|86023.6|86070.3|86020.3|37
1635172210000|2021-10-25 14:30:10|86073.7|86023.7|86073.1|86023.1|86074.6|86024.6|86072|86022|35
1635172220000|2021-10-25 14:30:20|86073|86023|86074.2|86024.2|86074.2|86024.2|86072.8|86022.8|27
1635172230000|2021-10-25 14:30:30|86073.9|86023.9|86071.3|86021.3|86075.4|86025.4|86065.2|86015.2|42
1635172240000|2021-10-25 14:30:40|86071.6|86021.6|86062.4|86012.4|86073.9|86023.9|86062.4|86012.4|53
1635172250000|2021-10-25 14:30:50|86061.1|86011.1|86051|86001|86061.5|86011.5|86048|85998|47
1635172260000|2021-10-25 14:31:00|86051.1|86001.1|86042|85992|86051.1|86001.1|86040.1|85990.1|47
1635172270000|2021-10-25 14:31:10|86041.9|85991.9|86042.9|85992.9|86047.5|85997.5|86041.5|85991.5|33
1635172280000|2021-10-25 14:31:20|86042.7|85992.7|86040.8|85990.8|86044.9|85994.9|86040.4|85990.4|48
1635172290000|2021-10-25 14:31:30|86040.7|85990.7|86036.9|85986.9|86042.3|85992.3|86035.3|85985.3|50
1635172300000|2021-10-25 14:31:40|86037.2|85987.2|86031.6|85981.6|86037.4|85989|86010.2|85978.4|53
1635172310000|2021-10-25 14:31:50|86032.6|85982.6|86026.9|85976.9|86033.2|85983.2|86025.6|85975.6|57
1635172320000|2021-10-25 14:32:00|86027.5|85977.5|86023.6|85973.6|86034.2|85984.2|86023.3|85973.3|60
1635172330000|2021-10-25 14:32:10|86022|85972|86020.3|85970.3|86022|85972|86018.6|85968.6|48
1635172340000|2021-10-25 14:32:20|86020.5|85970.5|86024.6|85974.6|86025.7|85975.7|86019.8|85969.8|48
1635172350000|2021-10-25 14:32:30|86024.3|85974.3|86025.1|85975.1|86027|85977|86024.3|85974.3|38
1635172360000|2021-10-25 14:32:40|86025.9|85975.9|86023.8|85973.8|86025.9|85975.9|86022.4|85972.4|51
1635172370000|2021-10-25 14:32:50|86023.9|85973.9|86022.5|85972.5|86023.9|85973.9|86019.6|85969.6|45
1635172380000|2021-10-25 14:33:00|86022.1|85972.1|86021.9|85971.9|86023.3|85973.3|86021.5|85971.5|40
1635172390000|2021-10-25 14:33:10|86021.7|85971.7|86021.5|85971.5|86022.2|85972.2|86020.7|85970.7|33
1635172400000|2021-10-25 14:33:20|86021.8|85971.8|86013.6|85963.6|86022.3|85972.3|86013|85963|48
1635172410000|2021-10-25 14:33:30|86013.7|85963.7|86020.4|85970.4|86020.9|85970.9|86012.6|85962.6|55
1635172420000|2021-10-25 14:33:40|86020.3|85970.3|86017.3|85967.3|86020.6|85970.6|86016.9|85966.9|49
1635172430000|2021-10-25 14:33:50|86017.9|85967.9|86017.9|85967.9|86024.3|85974.3|86017.9|85967.9|52
1635172440000|2021-10-25 14:34:00|86013|85963|86017.9|85967.9|86019.4|85969.4|86013|85963|55
1635172450000|2021-10-25 14:34:10|86017.3|85967.3|86023.6|85973.6|86023.6|85973.6|86014.4|85964.4|44
1635172460000|2021-10-25 14:34:20|86022.3|85972.3|86029.9|85979.9|86030.4|85980.4|86022|85972|59
1635172470000|2021-10-25 14:34:30|86029.6|85979.6|86026.2|85976.2|86029.7|85979.7|86023.2|85973.2|53
1635172480000|2021-10-25 14:34:40|86026|85976|86019.5|85969.5|86026.2|85976.2|86018.6|85968.6|39
1635172490000|2021-10-25 14:34:50|86019.3|85969.3|86019.4|85969.4|86021.7|85971.7|86018.8|85968.8|43
1635172500000|2021-10-25 14:35:00|86019.2|85969.2|86020.7|85970.7|86020.8|85970.8|86019.2|85969.2|32
1635172510000|2021-10-25 14:35:10|86020.8|85970.8|86013.5|85963.5|86023.9|85973.9|86012.1|85962.1|47
1635172520000|2021-10-25 14:35:20|86013.8|85963.8|86019.3|85969.3|86019.3|85969.3|86012.9|85962.9|37
1635172530000|2021-10-25 14:35:30|86019.1|85969.1|86024.7|85974.7|86027.2|85977.2|86019.1|85969.1|59
1635172540000|2021-10-25 14:35:40|86024.3|85974.3|86022.4|85972.4|86024.7|85974.7|86020.8|85970.8|38
1635172550000|2021-10-25 14:35:50|86022.7|85972.7|86026|85976|86028.2|85978.2|86020.4|85970.4|54
1635172560000|2021-10-25 14:36:00|86025.7|85975.7|86015.3|85965.3|86026.1|85976.1|86012.8|85962.8|58
1635172570000|2021-10-25 14:36:10|86015.6|85965.6|86009.8|85959.8|86016|85966|86009.4|85959.4|49
1635172580000|2021-10-25 14:36:20|86009.9|85959.9|86011.1|85961.1|86013|85963|86009.9|85959.9|34
1635172590000|2021-10-25 14:36:30|86010.6|85960.6|86010|85960|86011.3|85961.3|86008.9|85958.9|45
1635172600000|2021-10-25 14:36:40|86010.3|85960.3|86013.8|85963.8|86014.6|85964.6|86009.3|85959.3|43
1635172610000|2021-10-25 14:36:50|86014|85964|86014.6|85964.6|86015.6|85965.6|86009.5|85959.5|42
1635172620000|2021-10-25 14:37:00|86014.5|85964.5|86003|85953|86015.7|85965.7|86000.8|85950.8|41
1635172630000|2021-10-25 14:37:10|86003.5|85953.5|86005|85955|86005|85955|86001.9|85951.9|43
1635172640000|2021-10-25 14:37:20|86005.8|85955.8|86019.8|85969.8|86023|85982.4|86005.6|85955.6|60
1635172650000|2021-10-25 14:37:30|86019.9|85969.9|86028.3|85978.3|86028.4|85978.4|86015|85965|59
1635172660000|2021-10-25 14:37:40|86026.2|85976.2|86021.8|85971.8|86027|85977|86019.3|85969.3|48
1635172670000|2021-10-25 14:37:50|86021.9|85971.9|86024.9|85974.9|86025.5|85975.5|86021.2|85971.2|40
1635172680000|2021-10-25 14:38:00|86025|85975|86025.4|85975.4|86028.6|85978.6|86021.9|85971.9|49
1635172690000|2021-10-25 14:38:10|86025.9|85975.9|86025.5|85975.5|86027|85977|86024.4|85974.4|37
1635172700000|2021-10-25 14:38:20|86025.3|85975.3|86011.5|85961.5|86026|85976|86010.3|85960.3|47
1635172710000|2021-10-25 14:38:30|86011.8|85961.8|86012.2|85962.2|86012.4|85962.4|86010|85960|38
1635172720000|2021-10-25 14:38:40|86011.8|85961.8|86005.5|85955.5|86011.8|85961.8|86004.6|85954.6|45
1635172730000|2021-10-25 14:38:50|86005.8|85955.8|86017.3|85967.3|86018.1|85968.1|86005.8|85955.8|53
1635172740000|2021-10-25 14:39:00|86017.8|85967.8|86013.1|85963.1|86017.8|85967.8|86013.1|85963.1|45
1635172750000|2021-10-25 14:39:10|86013.5|85963.5|86007.6|85957.6|86014.1|85964.1|86007.1|85957.1|45
1635172760000|2021-10-25 14:39:20|86008.4|85958.4|86005.8|85955.8|86008.5|85958.5|86004.5|85954.5|31
1635172770000|2021-10-25 14:39:30|86006.3|85956.3|85998.9|85948.9|86006.3|85956.3|85998.2|85948.2|49
1635172780000|2021-10-25 14:39:40|85997.7|85947.7|85997.7|85947.7|85998.2|85948.2|85996.6|85946.6|24
1635172790000|2021-10-25 14:39:50|85996.9|85946.9|85986.4|85936.4|85997.5|85947.5|85984.7|85934.7|47
1635172800000|2021-10-25 14:40:00|85989.8|85939.8|85987.7|85937.7|85993.2|85943.2|85986.3|85936.3|50
1635172810000|2021-10-25 14:40:10|85987.6|85937.6|85997.7|85947.7|85999.6|85949.6|85987.5|85937.5|53
1635172820000|2021-10-25 14:40:20|85998|85948|85991.2|85941.2|85998.1|85948.1|85990.8|85940.8|49
1635172830000|2021-10-25 14:40:30|85991.1|85941.1|85989.5|85939.5|85991.6|85941.6|85987.7|85937.7|33
1635172840000|2021-10-25 14:40:40|85989.4|85939.4|85988.7|85938.7|85989.4|85939.4|85987.1|85937.1|33
1635172850000|2021-10-25 14:40:50|85988.6|85938.6|85993.4|85943.4|85994.5|85944.5|85987.5|85937.5|33
1635172860000|2021-10-25 14:41:00|85993.8|85943.8|85988.7|85938.7|85993.8|85943.8|85988.7|85938.7|46
1635172870000|2021-10-25 14:41:10|85988.8|85938.8|85989.5|85939.5|85991.3|85941.3|85988.8|85938.8|40
1635172880000|2021-10-25 14:41:20|85989.6|85939.6|85975.5|85925.5|85989.9|85939.9|85974.4|85924.4|42
1635172890000|2021-10-25 14:41:30|85975.2|85925.2|85975.5|85925.5|85976.2|85926.2|85974.2|85924.2|37
1635172900000|2021-10-25 14:41:40|85977.5|85927.5|85978.7|85928.7|85979.6|85929.6|85977.5|85927.5|33
1635172910000|2021-10-25 14:41:50|85978.9|85928.9|85985|85935|85985.5|85935.5|85978.9|85928.9|30
1635172920000|2021-10-25 14:42:00|85985.4|85935.4|85989.7|85939.7|85992.7|85956.7|85980.6|85934.8|50
1635172930000|2021-10-25 14:42:10|85990.2|85940.2|85978.9|85953.9|85993.3|85956.9|85977.7|85939.7|46
1635172940000|2021-10-25 14:42:20|85979.2|85954.2|85999.3|85949.3|86000|85957.4|85979.2|85944.4|45
1635172950000|2021-10-25 14:42:30|85999.7|85949.7|86002.1|85952.1|86002.1|85952.1|85997|85947|41
1635172960000|2021-10-25 14:42:40|86002.3|85952.3|86001.8|85951.8|86002.4|85952.4|86001.3|85951.3|35
1635172970000|2021-10-25 14:42:50|86002.3|85952.3|85998.6|85948.6|86003.1|85953.1|85998.2|85948.2|45
1635172980000|2021-10-25 14:43:00|85997.6|85947.6|85993.5|85943.5|85999.3|85949.3|85993.5|85943.5|34
1635172990000|2021-10-25 14:43:10|85992.8|85942.8|85996.7|85946.7|85996.7|85957.5|85980.1|85941.3|46
1635173000000|2021-10-25 14:43:20|85996.6|85946.6|86002|85952|86002|85960|85984.6|85946.6|39
1635173010000|2021-10-25 14:43:30|86001|85951|86001.5|85951.5|86001.6|85951.6|86000.5|85950.5|34
1635173020000|2021-10-25 14:43:40|86002.2|85952.2|86004.1|85954.1|86004.2|85954.2|86001.1|85951.1|31
1635173030000|2021-10-25 14:43:50|86003.9|85953.9|86003.3|85953.3|86006.3|85956.3|86002.7|85952.7|43
1635173040000|2021-10-25 14:44:00|86003.4|85953.4|86003.9|85953.9|86003.9|85953.9|86003.2|85953.2|19
1635173050000|2021-10-25 14:44:10|86003.8|85953.8|86010.6|85960.6|86010.6|85972|85994.5|85953.3|44
1635173060000|2021-10-25 14:44:20|86010.7|85960.7|86013.3|85963.3|86013.9|85963.9|86010.2|85960.2|30
1635173070000|2021-10-25 14:44:30|86013.7|85963.7|86021.3|85971.3|86021.9|85984.5|86006.6|85962.6|43
1635173080000|2021-10-25 14:44:40|86021.2|85971.2|86021.2|85971.2|86021.5|85971.5|86020.6|85970.6|21
1635173090000|2021-10-25 14:44:50|86021.7|85971.7|86022.7|85972.7|86025.4|85975.4|86021.7|85971.7|43
1635173100000|2021-10-25 14:45:00|86022.4|85972.4|85999.4|85949.4|86022.6|85974.2|85986.3|85948|46
1635173110000|2021-10-25 14:45:10|85999.1|85949.1|86001.9|85951.9|86003|85953|85999.1|85949.1|44
1635173120000|2021-10-25 14:45:20|86002.8|85952.8|86010.9|85960.9|86012.4|85971.9|85995.6|85952.7|49
1635173130000|2021-10-25 14:45:30|86010.3|85960.3|86007.8|85957.8|86010.3|85971.4|85995.8|85957|50
1635173140000|2021-10-25 14:45:40|86007.7|85957.7|86001.3|85951.3|86008|85966.9|85989.7|85951.3|48
1635173150000|2021-10-25 14:45:50|86001.2|85951.2|86003.3|85953.3|86003.3|85953.3|85999|85949|41
1635173160000|2021-10-25 14:46:00|86004.2|85954.2|86006.3|85956.3|86007|85971.8|85994.5|85954|52
1635173170000|2021-10-25 14:46:10|86005.7|85955.7|86011.5|85961.5|86013|85963|86005.7|85955.7|45
1635173180000|2021-10-25 14:46:20|86011.6|85961.6|86010.9|85960.9|86012.2|85962.2|86010.5|85960.5|41
1635173190000|2021-10-25 14:46:30|86011|85961|86005|85955|86011.6|85961.6|86004.7|85954.7|30
1635173200000|2021-10-25 14:46:40|86004.8|85954.8|86006.9|85956.9|86008|85958|86004.8|85954.8|36
1635173210000|2021-10-25 14:46:50|86006.8|85956.8|86009.9|85959.9|86009.9|85959.9|86005.9|85955.9|43
1635173220000|2021-10-25 14:47:00|86010|85960|85987.8|85962.8|86010.4|85963.1|85987.8|85955.3|44
1635173230000|2021-10-25 14:47:10|86000.7|85950.7|85998.5|85948.5|86001.2|85951.2|85996.8|85946.8|43
1635173240000|2021-10-25 14:47:20|85998.4|85948.4|86002.9|85952.9|86003.8|85953.8|85998.4|85948.4|43
1635173250000|2021-10-25 14:47:30|86003|85953|85999.7|85949.7|86010.8|85971.9|85995.9|85949.7|46
1635173260000|2021-10-25 14:47:40|86000|85950|85997.5|85947.5|86000.4|85950.4|85997.4|85947.4|42
1635173270000|2021-10-25 14:47:50|85997.6|85947.6|86005.9|85955.9|86006.3|85964.1|85983.7|85945.7|52
1635173280000|2021-10-25 14:48:00|86005.8|85955.8|86005.3|85955.3|86005.8|85955.8|86003.7|85953.7|25
1635173290000|2021-10-25 14:48:10|86005.4|85955.4|86006.5|85956.5|86009.8|85959.8|86004.3|85954.3|44
1635173300000|2021-10-25 14:48:20|86006|85956|86003.9|85953.9|86007.1|85957.1|86002.1|85952.1|28
1635173310000|2021-10-25 14:48:30|86004|85954|86003.5|85953.5|86005.1|85955.1|86001.4|85951.4|36
1635173320000|2021-10-25 14:48:40|86004|85954|86005|85955|86005|85955|86001.1|85951.1|43
1635173330000|2021-10-25 14:48:50|86004.9|85954.9|86005.2|85955.2|86005.4|85955.4|86002.4|85952.4|48
1635173340000|2021-10-25 14:49:00|86005.3|85955.3|86011.6|85961.6|86011.6|85971.4|85996.4|85955.3|48
1635173350000|2021-10-25 14:49:10|86012.4|85962.4|86012.7|85962.7|86013.4|85963.4|86011.2|85961.2|27
1635173360000|2021-10-25 14:49:20|86012.4|85962.4|86013.5|85963.5|86015.1|85975.7|85999.9|85962|39
1635173370000|2021-10-25 14:49:30|86013.1|85963.1|86012.7|85962.7|86015.7|85977.9|86002.8|85962.5|34
1635173380000|2021-10-25 14:49:40|86012.9|85962.9|86006.7|85956.7|86013.1|85963.1|86006.7|85956.7|38
1635173390000|2021-10-25 14:49:50|86006.9|85956.9|85995|85970|86008|85970.6|85994.7|85956.9|34
1635173400000|2021-10-25 14:50:00|85992.2|85967.2|86010.4|85960.4|86010.8|85967.6|85989.3|85954.7|53
1635173410000|2021-10-25 14:50:10|86010.5|85960.5|85989.3|85939.3|86010.5|85964.5|85983.2|85939.3|52
1635173420000|2021-10-25 14:50:20|85989.7|85939.7|85984.7|85934.7|85993.6|85952.9|85975.8|85932|56
1635173430000|2021-10-25 14:50:30|85984.4|85934.4|85977|85927|85985.3|85940.6|85964.9|85926.5|51
1635173440000|2021-10-25 14:50:40|85977.7|85927.7|85969.8|85919.8|85979.1|85940.3|85954.1|85917.6|49
1635173450000|2021-10-25 14:50:50|85969.2|85919.2|85972.8|85922.8|85975.9|85937.9|85960.9|85918.9|37
1635173460000|2021-10-25 14:51:00|85973.1|85923.1|85979.7|85929.7|85980.2|85930.2|85972.9|85922.9|45
1635173470000|2021-10-25 14:51:10|85980|85930|85977.6|85927.6|85980|85940.1|85964.2|85925.2|34
1635173480000|2021-10-25 14:51:20|85977.4|85927.4|85974.9|85924.9|85977.4|85927.4|85974|85924|45
1635173490000|2021-10-25 14:51:30|85975.3|85925.3|85974.5|85924.5|85975.8|85925.8|85973.9|85923.9|35
1635173500000|2021-10-25 14:51:40|85974.2|85924.2|85968.2|85918.2|85974.2|85931|85956|85917.2|33
1635173510000|2021-10-25 14:51:50|85967.9|85917.9|85968.9|85918.9|85972.3|85935.1|85958.6|85915.9|53
1635173520000|2021-10-25 14:52:00|85969.1|85919.1|85967.9|85917.9|85969.1|85928.6|85953.6|85912|42
1635173530000|2021-10-25 14:52:10|85967.2|85917.2|85956.3|85931.3|85974.1|85936.5|85956.3|85916.7|49
1635173540000|2021-10-25 14:52:20|85956.4|85931.4|85966.5|85916.5|85970.9|85932.9|85954.1|85916.3|55
1635173550000|2021-10-25 14:52:30|85954.4|85929.4|85950.5|85925.5|85968.7|85929.4|85950.1|85913.9|44
1635173560000|2021-10-25 14:52:40|85962.5|85912.5|85960.8|85910.8|85963|85925.1|85946.2|85910.1|44
1635173570000|2021-10-25 14:52:50|85957.5|85907.5|85952.9|85902.9|85957.5|85907.5|85952.8|85902.8|40
1635173580000|2021-10-25 14:53:00|85953|85903|85967.8|85917.8|85970.4|85920.4|85953|85903|62
1635173590000|2021-10-25 14:53:10|85968.1|85918.1|85968.7|85918.7|85972.3|85928|85950.9|85912.9|54
1635173600000|2021-10-25 14:53:20|85968.8|85918.8|85967.2|85917.2|85968.8|85918.8|85960.8|85910.8|45
1635173610000|2021-10-25 14:53:30|85967.1|85917.1|85956.6|85906.6|85967.5|85921.3|85946.3|85906.5|48
1635173620000|2021-10-25 14:53:40|85955.9|85905.9|85952.5|85902.5|85956.8|85906.8|85951.2|85901.2|51
1635173630000|2021-10-25 14:53:50|85952.2|85902.2|85953.4|85903.4|85954|85904|85952|85902|36
1635173640000|2021-10-25 14:54:00|85953.5|85903.5|85952.3|85902.3|85953.5|85903.5|85950.4|85900.4|32
1635173650000|2021-10-25 14:54:10|85952.1|85902.1|85956.4|85906.4|85956.7|85906.7|85951.5|85901.5|40
1635173660000|2021-10-25 14:54:20|85956.7|85906.7|85957.8|85907.8|85958|85908|85954.7|85904.7|45
1635173670000|2021-10-25 14:54:30|85957.5|85907.5|85968.1|85918.1|85968.2|85918.2|85957.2|85907.2|49
1635173680000|2021-10-25 14:54:40|85967.9|85917.9|85969.4|85919.4|85969.4|85919.4|85967.1|85917.1|27
1635173690000|2021-10-25 14:54:50|85969.5|85919.5|85971.8|85921.8|85973|85923|85969.2|85919.2|40
1635173700000|2021-10-25 14:55:00|85971.5|85921.5|85977.4|85927.4|85977.7|85927.7|85970.9|85920.9|48
1635173710000|2021-10-25 14:55:10|85977.3|85927.3|85980.8|85930.8|85982.3|85932.3|85977|85927|46
1635173720000|2021-10-25 14:55:20|85981.4|85931.4|85984|85934|85984.7|85934.7|85978.3|85928.3|47
1635173730000|2021-10-25 14:55:30|85983.7|85933.7|85982.9|85932.9|85984.5|85934.5|85981.7|85931.7|41
1635173740000|2021-10-25 14:55:40|85982.4|85932.4|85995.4|85945.4|85996|85946|85982.4|85932.4|62
1635173750000|2021-10-25 14:55:50|85995.1|85945.1|86006.4|85956.4|86011.1|85961.1|85995.1|85945.1|56
1635173760000|2021-10-25 14:56:00|86006.9|85956.9|86017.4|85967.4|86017.5|85967.5|86005.8|85955.8|58
1635173770000|2021-10-25 14:56:10|86017.2|85967.2|86015.4|85965.4|86017.9|85967.9|86012.2|85962.2|51
1635173780000|2021-10-25 14:56:20|86015.5|85965.5|86012.4|85962.4|86017|85967|86012.4|85962.4|27
1635173790000|2021-10-25 14:56:30|86012.3|85962.3|86011.1|85961.1|86012.3|85962.3|86007.4|85957.4|38
1635173800000|2021-10-25 14:56:40|86010.8|85960.8|86012.1|85962.1|86012.9|85962.9|86008.2|85958.2|40
1635173810000|2021-10-25 14:56:50|86013.4|85963.4|86011.1|85961.1|86013.4|85963.4|86010.8|85960.8|40
1635173820000|2021-10-25 14:57:00|86011.2|85961.2|86010.9|85960.9|86011.4|85961.4|86010|85960|33
1635173830000|2021-10-25 14:57:10|86011|85961|86014.2|85964.2|86014.4|85964.4|86009.1|85959.1|45
1635173840000|2021-10-25 14:57:20|86014|85964|86014.2|85964.2|86015.6|85965.6|86014|85964|27
1635173850000|2021-10-25 14:57:30|86014|85964|86008.7|85958.7|86014|85964|86008.4|85958.4|48
1635173860000|2021-10-25 14:57:40|86009.3|85959.3|86005.5|85955.5|86009.6|85972.7|85995.9|85955.5|50
1635173870000|2021-10-25 14:57:50|86005.4|85955.4|86004.7|85954.7|86007|85957|86001|85951|57
1635173880000|2021-10-25 14:58:00|86004.8|85954.8|86005.6|85955.6|86009.7|85969.5|85994.5|85953.8|53
1635173890000|2021-10-25 14:58:10|86005.7|85955.7|86004.3|85954.3|86007.1|85957.1|86004.3|85954.3|39
1635173900000|2021-10-25 14:58:20|86004.1|85954.1|86006.7|85956.7|86008.3|85958.3|86000|85950|48
1635173910000|2021-10-25 14:58:30|86007|85957|86002.3|85952.3|86011.6|85961.6|86002.2|85952.2|52
1635173920000|2021-10-25 14:58:40|86002.5|85952.5|85984.1|85959.1|86004.6|85959.1|85984.1|85945.4|54
1635173930000|2021-10-25 14:58:50|85995.2|85945.2|86002.7|85952.7|86002.8|85952.8|85993.2|85943.2|48
1635173940000|2021-10-25 14:59:00|86002.3|85952.3|86002.7|85952.7|86004.4|85954.4|86001.8|85951.8|52
1635173950000|2021-10-25 14:59:10|86002.8|85952.8|86005.2|85955.2|86005.9|85955.9|86000.1|85950.1|42
1635173960000|2021-10-25 14:59:20|86005.6|85955.6|86004.2|85954.2|86006.6|85963|85988|85949.8|56
1635173970000|2021-10-25 14:59:30|86003.5|85953.5|85987.5|85937.5|86005.2|85963.6|85978.6|85937.2|55
1635173980000|2021-10-25 14:59:40|85987.7|85937.7|85972.9|85947.9|85988.2|85950.2|85970.8|85933.1|54
1635173990000|2021-10-25 14:59:50|85972.7|85947.7|85987.8|85937.8|85989.3|85949.9|85971.4|85934.5|48
1635174000000|2021-10-25 15:00:00|85986.7|85936.7|85976.3|85926.3|85988.2|85949.2|85973.3|85926|48
1635174010000|2021-10-25 15:00:10|85978.2|85928.2|85978.2|85928.2|85979.5|85929.5|85973.8|85923.8|48
1635174020000|2021-10-25 15:00:20|85978|85928|85974.7|85924.7|85978.5|85928.5|85973.6|85923.6|45
1635174030000|2021-10-25 15:00:30|85975.1|85925.1|85970.9|85920.9|85975.3|85925.3|85970.4|85920.4|47
1635174040000|2021-10-25 15:00:40|85970.8|85920.8|85973.2|85923.2|85973.8|85923.8|85968|85918|51
1635174050000|2021-10-25 15:00:50|85973|85923|85970.7|85920.7|85973.9|85923.9|85970.4|85920.4|42
1635174060000|2021-10-25 15:01:00|85970.4|85920.4|85974|85924|85975.8|85933.8|85958.8|85918.8|50
1635174070000|2021-10-25 15:01:10|85972.9|85922.9|85969|85919|85972.9|85922.9|85967.7|85917.7|46
1635174080000|2021-10-25 15:01:20|85968.4|85918.4|85968.4|85918.4|85971.8|85921.8|85965.8|85915.8|54
1635174090000|2021-10-25 15:01:30|85968.5|85918.5|85954.7|85904.7|85968.6|85918.6|85954.7|85904.7|57
1635174100000|2021-10-25 15:01:40|85954.3|85904.3|85954.4|85904.4|85956.1|85906.1|85954.3|85904.3|43
1635174110000|2021-10-25 15:01:50|85954.5|85904.5|85951.4|85901.4|85954.9|85904.9|85949.9|85899.9|52
1635174120000|2021-10-25 15:02:00|85951.9|85901.9|85957.4|85907.4|85959.6|85909.6|85951.7|85901.7|49
1635174130000|2021-10-25 15:02:10|85957.5|85907.5|85968.5|85918.5|85968.6|85918.6|85954.2|85904.2|59
1635174140000|2021-10-25 15:02:20|85968.6|85918.6|85972.5|85922.5|85973|85923|85964.6|85914.6|48
1635174150000|2021-10-25 15:02:30|85972.7|85922.7|85975.3|85925.3|85976.1|85926.1|85972.2|85922.2|43
1635174160000|2021-10-25 15:02:40|85977|85927|85976|85926|85977.3|85927.3|85976|85926|32
1635174170000|2021-10-25 15:02:50|85975.8|85925.8|85983.4|85933.4|85983.4|85933.4|85975.8|85925.8|38
1635174180000|2021-10-25 15:03:00|85983.8|85933.8|85992.3|85942.3|85993.3|85943.3|85983.8|85933.8|41
1635174190000|2021-10-25 15:03:10|85992.4|85942.4|85999.7|85949.7|86001.2|85951.2|85991.8|85941.8|45
1635174200000|2021-10-25 15:03:20|85999.6|85949.6|85996.7|85946.7|85999.6|85949.6|85995.8|85945.8|46
1635174210000|2021-10-25 15:03:30|85997.7|85947.7|85997.1|85947.1|85998.3|85948.3|85996.5|85946.5|36
1635174220000|2021-10-25 15:03:40|85996.9|85946.9|85998.2|85948.2|86001.9|85951.9|85995.4|85945.4|48
1635174230000|2021-10-25 15:03:50|85998.1|85948.1|85995.3|85945.3|85998.6|85948.6|85993.4|85943.4|39
1635174240000|2021-10-25 15:04:00|85996.2|85946.2|85993.6|85943.6|85996.2|85946.2|85992.9|85942.9|34
1635174250000|2021-10-25 15:04:10|85993.5|85943.5|85991.7|85941.7|85998.2|85948.2|85991.6|85941.6|44
1635174260000|2021-10-25 15:04:20|85991.8|85941.8|85991.7|85941.7|85992.6|85942.6|85988.3|85938.3|47
1635174270000|2021-10-25 15:04:30|85990.7|85940.7|85996.9|85946.9|85997.3|85947.3|85990.7|85940.7|40
1635174280000|2021-10-25 15:04:40|85997.2|85947.2|86000|85950|86000.1|85950.1|85995.3|85945.3|37
1635174290000|2021-10-25 15:04:50|85999.8|85949.8|86000.3|85950.3|86001.9|85951.9|85998.3|85948.3|43
1635174300000|2021-10-25 15:05:00|86000.2|85950.2|86000.8|85950.8|86000.8|85950.8|85999.3|85949.3|33
1635174310000|2021-10-25 15:05:10|86000.9|85950.9|86000.8|85950.8|86002.1|85952.1|86000.6|85950.6|30
1635174320000|2021-10-25 15:05:20|86000.7|85950.7|85997.9|85947.9|86001.4|85951.4|85996.6|85946.6|37
1635174330000|2021-10-25 15:05:30|85998.1|85948.1|85992.6|85942.6|85998.1|85948.1|85991.6|85941.6|39
1635174340000|2021-10-25 15:05:40|85992.9|85942.9|85987.2|85937.2|85993|85943|85986.3|85936.3|37
1635174350000|2021-10-25 15:05:50|85987.1|85937.1|85987.2|85937.2|85987.7|85937.7|85986.3|85936.3|37
1635174360000|2021-10-25 15:06:00|85986.1|85936.1|85988.4|85938.4|85988.4|85938.4|85985.2|85935.2|31
1635174370000|2021-10-25 15:06:10|85989.1|85939.1|85991.6|85941.6|85992|85942|85989.1|85939.1|38
1635174380000|2021-10-25 15:06:20|85991.8|85941.8|85993.5|85943.5|85993.5|85943.5|85991.5|85941.5|27
1635174390000|2021-10-25 15:06:30|85993.3|85943.3|85996.4|85946.4|85996.5|85946.5|85992.3|85942.3|24
1635174400000|2021-10-25 15:06:40|85996.7|85946.7|85996.5|85946.5|85996.9|85946.9|85995.8|85945.8|22
1635174410000|2021-10-25 15:06:50|85996.6|85946.6|86001.4|85951.4|86004.6|85954.6|85994.1|85944.1|51
1635174420000|2021-10-25 15:07:00|86000.6|85950.6|86002.5|85952.5|86004.9|85954.9|86000.6|85950.6|36
1635174430000|2021-10-25 15:07:10|86002.3|85952.3|85996.9|85946.9|86003.2|85953.2|85996.9|85946.9|41
1635174440000|2021-10-25 15:07:20|85996.1|85946.1|85998.7|85948.7|85998.7|85948.7|85996.1|85946.1|41
1635174450000|2021-10-25 15:07:30|85999|85949|86002.6|85952.6|86002.6|85952.6|85999|85949|35
1635174460000|2021-10-25 15:07:40|86002.5|85952.5|86002|85952|86002.6|85952.6|86001.8|85951.8|25
1635174470000|2021-10-25 15:07:50|86002.2|85952.2|86000.8|85950.8|86003.3|85953.3|85998.1|85948.1|29
1635174480000|2021-10-25 15:08:00|86000.3|85950.3|85992.6|85942.6|86001.3|85951.3|85992.2|85942.2|45
1635174490000|2021-10-25 15:08:10|85992.7|85942.7|85989.3|85939.3|85992.9|85942.9|85989.1|85939.1|36
1635174500000|2021-10-25 15:08:20|85989.6|85939.6|85989.9|85939.9|85990.8|85940.8|85986.2|85936.2|32
1635174510000|2021-10-25 15:08:30|85990.2|85940.2|85991.8|85941.8|85992.3|85942.3|85989.5|85939.5|31
1635174520000|2021-10-25 15:08:40|85991.7|85941.7|85994.9|85944.9|85996|85946|85991.7|85941.7|34
1635174530000|2021-10-25 15:08:50|85995.6|85945.6|85994.8|85944.8|85996.4|85946.4|85994.7|85944.7|30
1635174540000|2021-10-25 15:09:00|85994.7|85944.7|85996.8|85946.8|85996.9|85946.9|85994.7|85944.7|30
1635174550000|2021-10-25 15:09:10|85996.9|85946.9|86004.8|85954.8|86007.4|85957.4|85995.9|85945.9|24
1635174560000|2021-10-25 15:09:20|86006.2|85956.2|86007.1|85957.1|86008|85958|86004.1|85954.1|36
1635174570000|2021-10-25 15:09:30|86007.6|85957.6|86003|85953|86007.9|85957.9|86000.4|85950.4|27
1635174580000|2021-10-25 15:09:40|86002.8|85952.8|85991.1|85941.1|86002.9|85952.9|85991.1|85941.1|39
1635174590000|2021-10-25 15:09:50|85991|85941|85989.9|85939.9|85993.4|85943.4|85989.5|85939.5|43
1635174600000|2021-10-25 15:10:00|85990.1|85940.1|85988.9|85938.9|85993.7|85943.7|85988.7|85938.7|45
1635174610000|2021-10-25 15:10:10|85988.7|85938.7|85988.9|85938.9|85989.4|85939.4|85987.7|85937.7|30
1635174620000|2021-10-25 15:10:20|85988.8|85938.8|85989|85939|85989.3|85939.3|85988.4|85938.4|19
1635174630000|2021-10-25 15:10:30|85988.7|85938.7|85994.2|85944.2|85994.5|85944.5|85988.7|85938.7|33
1635174640000|2021-10-25 15:10:40|85995|85945|86000.7|85950.7|86001.9|85951.9|85994.6|85944.6|43
1635174650000|2021-10-25 15:10:50|86001.1|85951.1|86002.2|85952.2|86004.9|85966|85990.5|85951.1|38
1635174660000|2021-10-25 15:11:00|86001.9|85951.9|86003.2|85953.2|86004.2|85954.2|86001.9|85951.9|31
1635174670000|2021-10-25 15:11:10|86003.4|85953.4|86013.1|85963.1|86015.6|85965.6|86003.4|85953.4|49
1635174680000|2021-10-25 15:11:20|86013|85963|86012.3|85962.3|86014.6|85964.6|86010.9|85960.9|45
1635174690000|2021-10-25 15:11:30|86012.6|85962.6|86008.2|85958.2|86012.6|85962.6|86006.5|85956.5|38
1635174700000|2021-10-25 15:11:40|86008.4|85958.4|86001.4|85951.4|86008.4|85958.4|85999.4|85949.4|40
1635174710000|2021-10-25 15:11:50|86001.1|85951.1|86002.4|85952.4|86002.7|85952.7|86000.6|85950.6|44
1635174720000|2021-10-25 15:12:00|86002.3|85952.3|85999.3|85949.3|86005|85955|85999.3|85949.3|34
1635174730000|2021-10-25 15:12:10|85999.2|85949.2|86000|85950|86001.4|85951.4|85999.1|85949.1|35
1635174740000|2021-10-25 15:12:20|85999.9|85949.9|86003.7|85953.7|86004.3|85954.3|85999.8|85949.8|37
1635174750000|2021-10-25 15:12:30|86003.4|85953.4|86010.1|85960.1|86011.1|85961.1|86003.4|85953.4|47
1635174760000|2021-10-25 15:12:40|86006|85956|86007.5|85957.5|86008.1|85958.1|86004.4|85954.4|34
1635174770000|2021-10-25 15:12:50|86007.7|85957.7|86011.4|85961.4|86011.4|85961.4|86006.9|85956.9|24
1635174780000|2021-10-25 15:13:00|86011.1|85961.1|86003.2|85953.2|86011.4|85961.4|86002.2|85952.2|50
1635174790000|2021-10-25 15:13:10|86003.1|85953.1|86001.4|85951.4|86004.1|85954.1|86000.6|85950.6|37
1635174800000|2021-10-25 15:13:20|86001.2|85951.2|86017.2|85967.2|86018|85968|86000.9|85950.9|43
1635174810000|2021-10-25 15:13:30|86017.4|85967.4|86015.9|85965.9|86019.5|85969.5|86015.6|85965.6|40
1635174820000|2021-10-25 15:13:40|86017.2|85967.2|86015.1|85965.1|86017.2|85967.2|86015.1|85965.1|27
1635174830000|2021-10-25 15:13:50|86015.3|85965.3|86016.7|85966.7|86017.2|85967.2|86015|85965|19
1635174840000|2021-10-25 15:14:00|86016.9|85966.9|86012.4|85962.4|86016.9|85966.9|86012.3|85962.3|38
1635174850000|2021-10-25 15:14:10|86012.8|85962.8|86010.9|85960.9|86013|85963|86010.2|85960.2|30
1635174860000|2021-10-25 15:14:20|86011|85961|86009.2|85959.2|86011.1|85961.1|86007.7|85957.7|33
1635174870000|2021-10-25 15:14:30|86009.9|85959.9|86008|85958|86010.7|85960.7|86006.9|85956.9|40
1635174880000|2021-10-25 15:14:40|86008.1|85958.1|86003.8|85953.8|86008.1|85958.1|86003.8|85953.8|36
1635174890000|2021-10-25 15:14:50|86004.2|85954.2|86006.5|85956.5|86006.5|85956.5|86002.2|85952.2|37
1635174900000|2021-10-25 15:15:00|86006.2|85956.2|86003.1|85953.1|86007.3|85957.3|86002.8|85952.8|40
1635174910000|2021-10-25 15:15:10|86003.2|85953.2|86007.6|85957.6|86008.5|85958.5|86002.7|85952.7|34
1635174920000|2021-10-25 15:15:20|86007.7|85957.7|86008.7|85958.7|86011.1|85961.1|86007.2|85957.2|40
1635174930000|2021-10-25 15:15:30|86007.1|85957.1|86008.6|85958.6|86010.1|85960.1|86007.1|85957.1|35
1635174940000|2021-10-25 15:15:40|86008.3|85958.3|86005.6|85955.6|86008.9|85958.9|86005.6|85955.6|27
1635174950000|2021-10-25 15:15:50|86008.4|85958.4|85997.5|85947.5|86008.7|85966|85984.5|85947.5|44
1635174960000|2021-10-25 15:16:00|85998.8|85948.8|85997.6|85947.6|85998.9|85953.3|85977.1|85947.1|38
1635174970000|2021-10-25 15:16:10|85997.4|85947.4|85996.7|85946.7|85998.3|85948.3|85995.8|85945.8|40
1635174980000|2021-10-25 15:16:20|85997.7|85947.7|85997.7|85947.7|85998|85948|85996.9|85946.9|27
1635174990000|2021-10-25 15:16:30|85997.6|85947.6|85997.6|85947.6|85998.1|85948.1|85997.3|85947.3|21
1635175000000|2021-10-25 15:16:40|85997.3|85947.3|85996.4|85946.4|85998.6|85948.6|85996.4|85946.4|22
1635175010000|2021-10-25 15:16:50|85996.3|85946.3|85996.2|85946.2|85997.9|85947.9|85995.9|85945.9|19
1635175020000|2021-10-25 15:17:00|85996.3|85946.3|85993.6|85943.6|85997.2|85947.2|85993.5|85943.5|27
1635175030000|2021-10-25 15:17:10|85992.8|85942.8|85994.5|85944.5|85995.6|85945.6|85992.8|85942.8|32
1635175040000|2021-10-25 15:17:20|85994.8|85944.8|85994.3|85944.3|85995.3|85945.3|85993.9|85943.9|20
1635175050000|2021-10-25 15:17:30|85994.2|85944.2|85992.8|85942.8|85994.9|85944.9|85992.8|85942.8|26
1635175060000|2021-10-25 15:17:40|85993.5|85943.5|85992.8|85942.8|85993.5|85943.5|85992.4|85942.4|30
1635175070000|2021-10-25 15:17:50|85993|85943|85992.5|85942.5|85993.1|85943.1|85992|85942|18
1635175080000|2021-10-25 15:18:00|85992.7|85942.7|85992.5|85942.5|85993.2|85943.2|85992.4|85942.4|17
1635175090000|2021-10-25 15:18:10|85992.4|85942.4|85990.8|85940.8|85993.3|85943.3|85990.5|85940.5|26
1635175100000|2021-10-25 15:18:20|85991|85941|85991.1|85941.1|85991.5|85941.5|85991|85941|16
1635175110000|2021-10-25 15:18:30|85991.8|85941.8|85992.5|85942.5|85992.5|85942.5|85991.4|85941.4|9
1635175120000|2021-10-25 15:18:40|85992.6|85942.6|85993.1|85943.1|85993.3|85943.3|85992.3|85942.3|20
1635175130000|2021-10-25 15:18:50|85993.2|85943.2|85993.9|85943.9|85995.4|85945.4|85992.9|85942.9|28
1635175140000|2021-10-25 15:19:00|85994|85944|85993|85943|85994|85944|85992.6|85942.6|24
1635175150000|2021-10-25 15:19:10|85993.1|85943.1|85991.7|85941.7|85994.1|85944.1|85990.5|85940.5|34
1635175160000|2021-10-25 15:19:20|85991.6|85941.6|85992.6|85942.6|85993.2|85943.2|85990.8|85940.8|31
1635175170000|2021-10-25 15:19:30|85993.7|85943.7|85992.1|85942.1|85993.7|85943.7|85991.9|85941.9|21
1635175180000|2021-10-25 15:19:40|85991.8|85941.8|85990.8|85940.8|85991.9|85941.9|85990.8|85940.8|15
1635175190000|2021-10-25 15:19:50|85990.9|85940.9|85991.6|85941.6|85992|85942|85990.8|85940.8|21
1635175200000|2021-10-25 15:20:00|85991.2|85941.2|85993.2|85943.2|85993.2|85943.2|85991.2|85941.2|23
1635175210000|2021-10-25 15:20:10|85993.1|85943.1|85994.1|85944.1|85994.1|85944.1|85990.7|85940.7|28
1635175220000|2021-10-25 15:20:20|85993.9|85943.9|85991.9|85941.9|85993.9|85943.9|85991.4|85941.4|26
1635175230000|2021-10-25 15:20:30|85992|85942|85992.2|85942.2|85992.2|85942.2|85991.5|85941.5|22
1635175240000|2021-10-25 15:20:40|85992.1|85942.1|85992.4|85942.4|85994.1|85944.1|85992|85942|25
1635175250000|2021-10-25 15:20:50|85992.5|85942.5|85992.8|85942.8|85994|85944|85992.1|85942.1|30
1635175260000|2021-10-25 15:21:00|85992.6|85942.6|85992.3|85942.3|85993.3|85943.3|85992|85942|20
1635175270000|2021-10-25 15:21:10|85992.2|85942.2|85995.8|85945.8|85997.1|85947.1|85992.2|85942.2|26
1635175280000|2021-10-25 15:21:20|85995.1|85945.1|85994.7|85944.7|85997.3|85947.3|85994.3|85944.3|39
1635175290000|2021-10-25 15:21:30|85992.4|85942.4|85991.7|85941.7|85993.3|85943.3|85991.5|85941.5|32
1635175300000|2021-10-25 15:21:40|85991.6|85941.6|85992.7|85942.7|85993.4|85943.4|85991.3|85941.3|25
1635175310000|2021-10-25 15:21:50|85992.9|85942.9|85992.7|85942.7|85993.1|85943.1|85992.1|85942.1|16
1635175320000|2021-10-25 15:22:00|85992.4|85942.4|85992.1|85942.1|85995.2|85945.2|85992.1|85942.1|29
1635175330000|2021-10-25 15:22:10|85992.2|85942.2|85992.2|85942.2|85992.4|85942.4|85991|85941|18
1635175340000|2021-10-25 15:22:20|85992.3|85942.3|85993.6|85943.6|85994.4|85944.4|85992.1|85942.1|25
1635175350000|2021-10-25 15:22:30|85993.8|85943.8|86002.9|85952.9|86003.1|85953.1|85993.5|85943.5|34
1635175360000|2021-10-25 15:22:40|86003.1|85953.1|86000.7|85950.7|86003.4|85953.4|86000.7|85950.7|36
1635175370000|2021-10-25 15:22:50|86000.6|85950.6|85998.3|85948.3|86000.6|85950.6|85997.5|85947.5|33
1635175380000|2021-10-25 15:23:00|85998.2|85948.2|85998.1|85948.1|85999.3|85949.3|85997.4|85947.4|25
1635175390000|2021-10-25 15:23:10|85998.2|85948.2|85996.3|85946.3|85998.2|85948.2|85996.1|85946.1|22
1635175400000|2021-10-25 15:23:20|85995.9|85945.9|85996.8|85946.8|85997.6|85947.6|85995.4|85945.4|32
1635175410000|2021-10-25 15:23:30|85996.9|85946.9|85998|85948|85998|85948|85996.6|85946.6|27
1635175420000|2021-10-25 15:23:40|85997.7|85947.7|85995.1|85945.1|85997.7|85947.7|85995.1|85945.1|25
1635175430000|2021-10-25 15:23:50|85995.4|85945.4|85996.6|85946.6|85997.9|85947.9|85995.3|85945.3|34
1635175440000|2021-10-25 15:24:00|85996.4|85946.4|85997.6|85947.6|85997.6|85947.6|85996.2|85946.2|19
1635175450000|2021-10-25 15:24:10|85997.8|85947.8|85998.8|85948.8|85999.8|85949.8|85997.5|85947.5|35
1635175460000|2021-10-25 15:24:20|85999.1|85949.1|85995.3|85945.3|86000|85950|85994.9|85944.9|25
1635175470000|2021-10-25 15:24:30|85995.9|85945.9|85999.5|85949.5|85999.6|85949.6|85995.3|85945.3|34
1635175480000|2021-10-25 15:24:40|85999.2|85949.2|86001|85951|86001.9|85951.9|85999.2|85949.2|31
1635175490000|2021-10-25 15:24:50|86000.8|85950.8|86002.6|85952.6|86003.1|85953.1|85999.1|85949.1|34
1635175500000|2021-10-25 15:25:00|86002.7|85952.7|86004.3|85954.3|86005.2|85955.2|86002.5|85952.5|37
1635175510000|2021-10-25 15:25:10|86004.4|85954.4|86000.8|85950.8|86004.6|85954.6|86000.4|85950.4|26
1635175520000|2021-10-25 15:25:20|86000.7|85950.7|86005.7|85955.7|86011.2|85961.2|86000.6|85950.6|55
1635175530000|2021-10-25 15:25:30|86006.4|85956.4|86005.3|85955.3|86007.6|85957.6|86002.9|85952.9|39
1635175540000|2021-10-25 15:25:40|86005.2|85955.2|86004.5|85954.5|86005.9|85955.9|86004.4|85954.4|24
1635175550000|2021-10-25 15:25:50|86004.8|85954.8|86004.4|85954.4|86005.1|85955.1|86004.3|85954.3|21
1635175560000|2021-10-25 15:26:00|86004.3|85954.3|86003.5|85953.5|86004.3|85954.3|86001.6|85951.6|28
1635175570000|2021-10-25 15:26:10|86003.4|85953.4|86002|85952|86003.4|85953.4|86001.2|85951.2|23
1635175580000|2021-10-25 15:26:20|86001.9|85951.9|85998.7|85948.7|86002.1|85952.1|85998.6|85948.6|31
1635175590000|2021-10-25 15:26:30|85998.4|85948.4|85998.3|85948.3|85998.7|85948.7|85996.5|85946.5|32
1635175600000|2021-10-25 15:26:40|85998.2|85948.2|85997.8|85947.8|85998.3|85948.3|85997.6|85947.6|22
1635175610000|2021-10-25 15:26:50|85997.7|85947.7|85996.6|85946.6|85997.7|85947.7|85994.7|85944.7|21
1635175620000|2021-10-25 15:27:00|85996.4|85946.4|85997.2|85947.2|85997.2|85947.2|85996.4|85946.4|16
1635175630000|2021-10-25 15:27:10|85996.8|85946.8|86000.4|85950.4|86000.4|85950.4|85996.2|85946.2|37
1635175640000|2021-10-25 15:27:20|86000.3|85950.3|86000.4|85950.4|86000.9|85950.9|86000|85950|23
1635175650000|2021-10-25 15:27:30|86000.5|85950.5|86003.3|85953.3|86003.5|85953.5|85999.9|85949.9|23
1635175660000|2021-10-25 15:27:40|86003.9|85953.9|86003.8|85953.8|86004.9|85954.9|86003.4|85953.4|34
1635175670000|2021-10-25 15:27:50|86004.2|85954.2|86003.4|85953.4|86004.6|85954.6|86003.4|85953.4|15
1635175680000|2021-10-25 15:28:00|86003.5|85953.5|86003.6|85953.6|86004.6|85954.6|86003.1|85953.1|16
1635175690000|2021-10-25 15:28:10|86003.5|85953.5|85999.2|85949.2|86004|85954|85999.1|85949.1|31
1635175700000|2021-10-25 15:28:20|85996.6|85946.6|85981.1|85956.1|85996.6|85956.2|85981|85943.1|41
1635175710000|2021-10-25 15:28:30|85980.9|85955.9|85979.9|85954.9|85992.6|85958.5|85979.9|85941.5|38
1635175720000|2021-10-25 15:28:40|85980.1|85955.1|85996.7|85946.7|85997.1|85955.2|85979.2|85939.3|45
1635175730000|2021-10-25 15:28:50|85996.6|85946.6|85995.3|85945.3|85996.6|85955.7|85979.4|85940.8|34
1635175740000|2021-10-25 15:29:00|85995.4|85945.4|85993.6|85943.6|85997.1|85958.6|85982.5|85943.6|37
1635175750000|2021-10-25 15:29:10|85993.8|85943.8|85988.5|85938.5|85994.4|85944.4|85988.5|85938.5|44
1635175760000|2021-10-25 15:29:20|85988.3|85938.3|85990.4|85940.4|85990.7|85940.7|85988.3|85938.3|21
1635175770000|2021-10-25 15:29:30|85990|85940|85983.4|85933.4|85990.1|85940.1|85982.3|85932.3|33
1635175780000|2021-10-25 15:29:40|85983.2|85933.2|85982.4|85932.4|85983.9|85933.9|85982.2|85932.2|36
1635175790000|2021-10-25 15:29:50|85982.2|85932.2|85984|85934|85984.1|85934.1|85981.9|85931.9|30
1635175800000|2021-10-25 15:30:00|85984.3|85934.3|85983|85933|85984.3|85934.3|85981.8|85931.8|36
1635175810000|2021-10-25 15:30:10|85982.8|85932.8|85983.7|85933.7|85984.1|85934.1|85982.8|85932.8|26
1635175820000|2021-10-25 15:30:20|85983.8|85933.8|85985.6|85935.6|85986.3|85936.3|85982.8|85932.8|40
1635175830000|2021-10-25 15:30:30|85984.9|85934.9|85984.9|85934.9|85987.9|85947.6|85972.4|85934.1|33
1635175840000|2021-10-25 15:30:40|85984.8|85934.8|85983.2|85933.2|85984.8|85934.8|85982.7|85932.7|33
1635175850000|2021-10-25 15:30:50|85982.8|85932.8|85984|85934|85984.4|85934.4|85982.8|85932.8|37
1635175860000|2021-10-25 15:31:00|85984.3|85934.3|85985.8|85935.8|85986.6|85947.4|85972.2|85933.6|31
1635175870000|2021-10-25 15:31:10|85984.7|85934.7|85984.7|85934.7|85984.9|85934.9|85983.8|85933.8|40
1635175880000|2021-10-25 15:31:20|85984.9|85934.9|85985.4|85935.4|85986|85936|85983.8|85933.8|25
1635175890000|2021-10-25 15:31:30|85985.5|85935.5|85988.4|85938.4|85988.4|85938.4|85985.3|85935.3|26
1635175900000|2021-10-25 15:31:40|85988.3|85938.3|85990.8|85940.8|85991.2|85941.2|85987|85937|26
1635175910000|2021-10-25 15:31:50|85990.7|85940.7|85992.6|85942.6|85992.8|85942.8|85990.5|85940.5|32
1635175920000|2021-10-25 15:32:00|85992.3|85942.3|85996.1|85946.1|85996.1|85946.1|85992.3|85942.3|28
1635175930000|2021-10-25 15:32:10|85995.9|85945.9|86000.4|85950.4|86001|85951|85995.9|85945.9|37
1635175940000|2021-10-25 15:32:20|85999.8|85949.8|85999.4|85949.4|85999.9|85949.9|85999.1|85949.1|24
1635175950000|2021-10-25 15:32:30|85999.2|85949.2|86000|85950|86000.4|85950.4|85999.2|85949.2|17
1635175960000|2021-10-25 15:32:40|85999.9|85949.9|85999.6|85949.6|86000.6|85950.6|85999.6|85949.6|13
1635175970000|2021-10-25 15:32:50|86000.6|85950.6|85999.7|85949.7|86001|85951|85999.1|85949.1|20
1635175980000|2021-10-25 15:33:00|86000.5|85950.5|86007.7|85957.7|86008.5|85958.5|86000.1|85950.1|41
1635175990000|2021-10-25 15:33:10|86007.3|85957.3|86007.7|85957.7|86007.7|85957.7|86007.3|85957.3|14
1635176000000|2021-10-25 15:33:20|86007.8|85957.8|86004.9|85954.9|86008|85958|86004.2|85954.2|28
1635176010000|2021-10-25 15:33:30|86004.6|85954.6|86007.7|85957.7|86008.7|85958.7|86004.6|85954.6|32
1635176020000|2021-10-25 15:33:40|86007.5|85957.5|86008.4|85958.4|86008.4|85958.4|86007.3|85957.3|30
1635176030000|2021-10-25 15:33:50|86008.9|85958.9|86009.4|85959.4|86010.8|85960.8|86008.9|85958.9|25
1635176040000|2021-10-25 15:34:00|86009.5|85959.5|86011.2|85961.2|86011.4|85961.4|86009.5|85959.5|30
1635176050000|2021-10-25 15:34:10|86011.3|85961.3|86011.1|85961.1|86011.5|85961.5|86010|85960|18
1635176060000|2021-10-25 15:34:20|86011|85961|86009.3|85959.3|86011.6|85961.6|86009.1|85959.1|33
1635176070000|2021-10-25 15:34:30|86009.5|85959.5|86010.1|85960.1|86010.1|85960.1|86009|85959|21
1635176080000|2021-10-25 15:34:40|86014.4|85964.4|86018.9|85968.9|86021.5|85971.5|86014.4|85964.4|51
1635176090000|2021-10-25 15:34:50|86018.4|85968.4|86019.8|85969.8|86021.3|85971.3|86018.4|85968.4|34
1635176100000|2021-10-25 15:35:00|86019.5|85969.5|86018.2|85968.2|86019.8|85969.8|86017.4|85967.4|34
1635176110000|2021-10-25 15:35:10|86018.1|85968.1|86017.1|85967.1|86018.1|85968.1|86015.7|85965.7|25
1635176120000|2021-10-25 15:35:20|86017.2|85967.2|86017.5|85967.5|86017.7|85967.7|86017.2|85967.2|16
1635176130000|2021-10-25 15:35:30|86017.4|85967.4|86019|85969|86020.1|85970.1|86015.9|85965.9|48
1635176140000|2021-10-25 15:35:40|86018.5|85968.5|86019.5|85969.5|86019.9|85969.9|86018.5|85968.5|29
1635176150000|2021-10-25 15:35:50|86019|85969|86017.4|85967.4|86019.4|85969.4|86017.3|85967.3|33
1635176160000|2021-10-25 15:36:00|86017.5|85967.5|86016.8|85966.8|86017.6|85967.6|86016.7|85966.7|22
1635176170000|2021-10-25 15:36:10|86016.7|85966.7|86016.4|85966.4|86017.8|85967.8|86016.3|85966.3|10
1635176180000|2021-10-25 15:36:20|86016.3|85966.3|86016.3|85966.3|86016.8|85966.8|86015.6|85965.6|15
1635176190000|2021-10-25 15:36:30|86016|85966|86007.4|85957.4|86016|85966|86007.2|85957.2|38
1635176200000|2021-10-25 15:36:40|86007.6|85957.6|86005.5|85955.5|86008|85958|86005.5|85955.5|31
1635176210000|2021-10-25 15:36:50|86005.8|85955.8|86006.6|85956.6|86008.2|85958.2|86005.7|85955.7|19
1635176220000|2021-10-25 15:37:00|86007.3|85957.3|86005.9|85955.9|86007.3|85957.3|86005.6|85955.6|27
1635176230000|2021-10-25 15:37:10|86005.3|85955.3|86004.8|85954.8|86007.8|85957.8|86004.7|85954.7|36
1635176240000|2021-10-25 15:37:20|86005.2|85955.2|86010|85960|86010|85960|86004.9|85954.9|37
1635176250000|2021-10-25 15:37:30|86009.9|85959.9|86007.3|85957.3|86009.9|85959.9|86006.5|85956.5|44
1635176260000|2021-10-25 15:37:40|86007.2|85957.2|86007.8|85957.8|86008.1|85958.1|86007.1|85957.1|26
1635176270000|2021-10-25 15:37:50|86007.5|85957.5|86007.6|85957.6|86008|85958|86007.5|85957.5|15
1635176280000|2021-10-25 15:38:00|86007.9|85957.9|86005.3|85955.3|86008.2|85958.2|86005.2|85955.2|31
1635176290000|2021-10-25 15:38:10|86005.4|85955.4|86004.4|85954.4|86006|85956|86004|85954|20
1635176300000|2021-10-25 15:38:20|86004.3|85954.3|86004.8|85954.8|86005|85955|86004.3|85954.3|19
1635176310000|2021-10-25 15:38:30|86004.7|85954.7|86004.1|85954.1|86005.3|85955.3|86003.9|85953.9|30
1635176320000|2021-10-25 15:38:40|86004|85954|86005.1|85955.1|86005.4|85955.4|86004|85954|19
1635176330000|2021-10-25 15:38:50|86005.2|85955.2|86006.7|85956.7|86007.4|85957.4|86004.5|85954.5|36
1635176340000|2021-10-25 15:39:00|86006.6|85956.6|86004.9|85954.9|86006.7|85956.7|86004.1|85954.1|26
1635176350000|2021-10-25 15:39:10|86004.8|85954.8|86005.3|85955.3|86005.3|85955.3|86004.3|85954.3|14
1635176360000|2021-10-25 15:39:20|86005.1|85955.1|86005.1|85955.1|86005.4|85955.4|86004|85954|23
1635176370000|2021-10-25 15:39:30|86005.3|85955.3|86004.9|85954.9|86005.4|85955.4|86003.8|85953.8|24
1635176380000|2021-10-25 15:39:40|86005.1|85955.1|86003.2|85953.2|86005.1|85955.1|86003|85953|21
1635176390000|2021-10-25 15:39:50|86003.3|85953.3|86005.5|85955.5|86005.5|85955.5|86003.2|85953.2|22
1635176400000|2021-10-25 15:40:00|86005.4|85955.4|86001.9|85951.9|86005.4|85955.4|86001.8|85951.8|30
1635176410000|2021-10-25 15:40:10|86002.1|85952.1|86002.1|85952.1|86002.9|85952.9|86001.5|85951.5|29
1635176420000|2021-10-25 15:40:20|86002.2|85952.2|86006.1|85956.1|86006.6|85956.6|86000.4|85950.4|36
1635176430000|2021-10-25 15:40:30|86006.3|85956.3|86008.5|85958.5|86009.3|85959.3|86005.3|85955.3|35
1635176440000|2021-10-25 15:40:40|86008.7|85958.7|86005.9|85955.9|86008.7|85958.7|86005.9|85955.9|32
1635176450000|2021-10-25 15:40:50|86006.4|85956.4|85996.8|85946.8|86006.5|85956.5|85995.5|85945.5|33
1635176460000|2021-10-25 15:41:00|85996.7|85946.7|85998.3|85948.3|85999|85949|85995.6|85945.6|34
1635176470000|2021-10-25 15:41:10|85998.4|85948.4|85996.8|85946.8|85998.6|85948.6|85996.8|85946.8|17
1635176480000|2021-10-25 15:41:20|85997.2|85947.2|86003.2|85953.2|86004.4|85954.4|85997.1|85947.1|38
1635176490000|2021-10-25 15:41:30|86002.7|85952.7|85999.6|85949.6|86002.7|85952.7|85999.3|85949.3|33
1635176500000|2021-10-25 15:41:40|86000.1|85950.1|85998.8|85948.8|86000.9|85950.9|85998.7|85948.7|22
1635176510000|2021-10-25 15:41:50|85998.5|85948.5|86000.6|85950.6|86000.7|85950.7|85998.1|85948.1|23
1635176520000|2021-10-25 15:42:00|86000.8|85950.8|86001.6|85951.6|86001.9|85951.9|86000.8|85950.8|23
1635176530000|2021-10-25 15:42:10|86001.7|85951.7|86001.9|85951.9|86002.5|85952.5|86001.6|85951.6|22
1635176540000|2021-10-25 15:42:20|86002.2|85952.2|86002.7|85952.7|86002.7|85952.7|86001.7|85951.7|11
1635176550000|2021-10-25 15:42:30|86003|85953|86001.6|85951.6|86003.1|85953.1|86001.6|85951.6|9
1635176560000|2021-10-25 15:42:40|86001.1|85951.1|86005.8|85955.8|86006.7|85956.7|86001.1|85951.1|27
1635176570000|2021-10-25 15:42:50|86006|85956|86007.4|85957.4|86009|85959|86005.9|85955.9|28
1635176580000|2021-10-25 15:43:00|86007.3|85957.3|86008.5|85958.5|86009.3|85959.3|86007.2|85957.2|25
1635176590000|2021-10-25 15:43:10|86008.6|85958.6|86006.7|85956.7|86009.1|85959.1|86005.8|85955.8|30
1635176600000|2021-10-25 15:43:20|86006.6|85956.6|86006.3|85956.3|86007.4|85957.4|86006|85956|21
1635176610000|2021-10-25 15:43:30|86006.4|85956.4|86007.1|85957.1|86009.4|85959.4|86006.4|85956.4|19
1635176620000|2021-10-25 15:43:40|86006.9|85956.9|86008|85958|86009.2|85959.2|86006|85956|17
1635176630000|2021-10-25 15:43:50|86007.9|85957.9|86008.3|85958.3|86009.3|85959.3|86007.8|85957.8|16
1635176640000|2021-10-25 15:44:00|86008|85958|86012.3|85962.3|86013.5|85963.5|86008|85958|32
1635176650000|2021-10-25 15:44:10|86012.5|85962.5|86012.4|85962.4|86014.3|85964.3|86011.7|85961.7|32
1635176660000|2021-10-25 15:44:20|86012.6|85962.6|86012.6|85962.6|86013.4|85963.4|86012.3|85962.3|33
1635176670000|2021-10-25 15:44:30|86012.7|85962.7|86012.3|85962.3|86012.9|85962.9|86011.7|85961.7|32
1635176680000|2021-10-25 15:44:40|86012.6|85962.6|86012.6|85962.6|86012.6|85962.6|86010.7|85960.7|23
1635176690000|2021-10-25 15:44:50|86012.4|85962.4|86017.5|85967.5|86018|85968|86012.4|85962.4|22
1635176700000|2021-10-25 15:45:00|86017.6|85967.6|86019.1|85969.1|86019.4|85969.4|86016.9|85966.9|29
1635176710000|2021-10-25 15:45:10|86018.9|85968.9|86012.3|85962.3|86018.9|85968.9|86012.3|85962.3|30
1635176720000|2021-10-25 15:45:20|86012.4|85962.4|86012.7|85962.7|86012.8|85962.8|86011.8|85961.8|23
1635176730000|2021-10-25 15:45:30|86012.6|85962.6|86007.1|85957.1|86012.7|85962.7|86007.1|85957.1|30
1635176740000|2021-10-25 15:45:40|86006.7|85956.7|86005.6|85955.6|86007.2|85957.2|86004.2|85954.2|36
1635176750000|2021-10-25 15:45:50|86005.5|85955.5|86003.9|85953.9|86005.8|85955.8|86003.6|85953.6|29
1635176760000|2021-10-25 15:46:00|86004|85954|86003|85953|86004|85954|86002.7|85952.7|25
1635176770000|2021-10-25 15:46:10|86003.1|85953.1|86002.3|85952.3|86003.9|85953.9|86002|85952|32
1635176780000|2021-10-25 15:46:20|85997.6|85947.6|85999.5|85949.5|85999.9|85949.9|85997.6|85947.6|25
1635176790000|2021-10-25 15:46:30|85999.7|85949.7|85998|85948|85999.7|85949.7|85997.8|85947.8|21
1635176800000|2021-10-25 15:46:40|85996.6|85946.6|85996.4|85946.4|85997.3|85947.3|85995.9|85945.9|43
1635176810000|2021-10-25 15:46:50|85996.5|85946.5|85998.5|85948.5|85998.8|85948.8|85996.5|85946.5|35
1635176820000|2021-10-25 15:47:00|85998.1|85948.1|85997|85947|85998.6|85948.6|85996.5|85946.5|20
1635176830000|2021-10-25 15:47:10|85996.9|85946.9|85996.5|85946.5|85997.1|85947.1|85996.5|85946.5|21
1635176840000|2021-10-25 15:47:20|85996.3|85946.3|85996.6|85946.6|85996.7|85946.7|85995|85945|17
1635176850000|2021-10-25 15:47:30|85996.8|85946.8|85998.4|85948.4|85999.9|85949.9|85996.6|85946.6|31
1635176860000|2021-10-25 15:47:40|85998.5|85948.5|85997.9|85947.9|85999.8|85949.8|85997.6|85947.6|23
1635176870000|2021-10-25 15:47:50|85997.8|85947.8|85997.7|85947.7|85998.6|85948.6|85997|85947|19
1635176880000|2021-10-25 15:48:00|85997.9|85947.9|85998.1|85948.1|85999|85949|85997.9|85947.9|20
1635176890000|2021-10-25 15:48:10|85997.9|85947.9|85997.7|85947.7|85998.9|85948.9|85997.1|85947.1|17
1635176900000|2021-10-25 15:48:20|85997.6|85947.6|85997.5|85947.5|85997.9|85947.9|85996.8|85946.8|18
1635176910000|2021-10-25 15:48:30|85997.6|85947.6|85997.1|85947.1|85997.6|85947.6|85996.8|85946.8|20
1635176920000|2021-10-25 15:48:40|85997|85947|85997.2|85947.2|85997.8|85947.8|85996.6|85946.6|16
1635176930000|2021-10-25 15:48:50|85998|85948|85996|85946|85998.3|85948.3|85995.8|85945.8|25
1635176940000|2021-10-25 15:49:00|85998|85948|85997.7|85947.7|85998.2|85948.2|85997.6|85947.6|27
1635176950000|2021-10-25 15:49:10|85997.6|85947.6|85997.9|85947.9|85997.9|85947.9|85997.1|85947.1|10
1635176960000|2021-10-25 15:49:20|85997.8|85947.8|85996.2|85946.2|85997.8|85947.8|85995.2|85945.2|14
1635176970000|2021-10-25 15:49:30|85995.7|85945.7|85996.6|85946.6|85996.8|85946.8|85995.3|85945.3|14
1635176980000|2021-10-25 15:49:40|85996.5|85946.5|85996.5|85946.5|85996.7|85946.7|85996|85946|9
1635176990000|2021-10-25 15:49:50|85996.6|85946.6|85997|85947|85997.3|85947.3|85996.4|85946.4|8
1635177000000|2021-10-25 15:50:00|85997.2|85947.2|85996.9|85946.9|85997.3|85947.3|85995|85945|17
1635177010000|2021-10-25 15:50:10|85994.7|85944.7|85995.7|85945.7|85997.3|85947.3|85994.6|85944.6|14
1635177020000|2021-10-25 15:50:20|85995.8|85945.8|85995.9|85945.9|85996.7|85946.7|85994|85944|32
1635177030000|2021-10-25 15:50:30|85995.8|85945.8|85996.3|85946.3|85996.3|85946.3|85995.5|85945.5|11
1635177040000|2021-10-25 15:50:40|85996.2|85946.2|85995.3|85945.3|85996.2|85946.2|85995.3|85945.3|11
1635177050000|2021-10-25 15:50:50|85995.2|85945.2|85997.3|85947.3|85997.7|85947.7|85994.7|85944.7|24
1635177060000|2021-10-25 15:51:00|85996.9|85946.9|85996.9|85946.9|85997.1|85947.1|85996.5|85946.5|16
1635177070000|2021-10-25 15:51:10|85997|85947|85984.5|85934.5|85997|85947|85984.2|85934.2|37
1635177080000|2021-10-25 15:51:20|85982.8|85932.8|85983.3|85933.3|85983.4|85933.4|85981.1|85931.1|31
1635177090000|2021-10-25 15:51:30|85983.2|85933.2|85983.2|85933.2|85983.3|85933.3|85982.8|85932.8|17
1635177100000|2021-10-25 15:51:40|85983.3|85933.3|85983.2|85933.2|85983.8|85933.8|85981.8|85931.8|22
1635177110000|2021-10-25 15:51:50|85983.1|85933.1|85981.3|85931.3|85984.2|85934.2|85980.8|85930.8|23
1635177120000|2021-10-25 15:52:00|85981.4|85931.4|85980.9|85930.9|85981.7|85931.7|85980.9|85930.9|17
1635177130000|2021-10-25 15:52:10|85980.8|85930.8|85980.4|85930.4|85980.9|85930.9|85979.7|85929.7|18
1635177140000|2021-10-25 15:52:20|85980.5|85930.5|85979.2|85929.2|85981.1|85931.1|85979.2|85929.2|19
1635177150000|2021-10-25 15:52:30|85979.1|85929.1|85978.8|85928.8|85979.2|85929.2|85977.6|85927.6|24
1635177160000|2021-10-25 15:52:40|85978.5|85928.5|85977.7|85927.7|85979.3|85929.3|85977.2|85927.2|18
1635177170000|2021-10-25 15:52:50|85977.5|85927.5|85979.3|85929.3|85979.6|85929.6|85977.5|85927.5|18
1635177180000|2021-10-25 15:53:00|85979.2|85929.2|85980.9|85930.9|85980.9|85930.9|85979.2|85929.2|25
1635177190000|2021-10-25 15:53:10|85980.7|85930.7|85980.9|85930.9|85981.9|85931.9|85980.1|85930.1|26
1635177200000|2021-10-25 15:53:20|85981.5|85931.5|85980.1|85930.1|85981.5|85940.8|85964.5|85927.6|33
1635177210000|2021-10-25 15:53:30|85980.2|85930.2|85982.8|85932.8|85983|85933|85979.9|85929.9|27
1635177220000|2021-10-25 15:53:40|85983|85933|85982.6|85932.6|85983.1|85933.1|85982.3|85932.3|26
1635177230000|2021-10-25 15:53:50|85982.3|85932.3|85982.9|85932.9|85983.3|85933.3|85982.2|85932.2|19
1635177240000|2021-10-25 15:54:00|85983|85933|85983.6|85933.6|85983.7|85933.7|85982.8|85932.8|9
1635177250000|2021-10-25 15:54:10|85983.5|85933.5|85981.4|85931.4|85984.1|85934.1|85981.3|85931.3|27
1635177260000|2021-10-25 15:54:20|85982|85932|85982.6|85932.6|85983.3|85933.3|85982|85932|21
1635177270000|2021-10-25 15:54:30|85982.7|85932.7|85983|85933|85983.1|85933.1|85982.4|85932.4|26
1635177280000|2021-10-25 15:54:40|85983.1|85933.1|85983.3|85933.3|85983.4|85933.4|85982.1|85932.1|21
1635177290000|2021-10-25 15:54:50|85983.4|85933.4|85982|85932|85985.5|85935.5|85981.2|85931.2|38
1635177300000|2021-10-25 15:55:00|85981.8|85931.8|85981.3|85931.3|85981.9|85931.9|85981.3|85931.3|26
1635177310000|2021-10-25 15:55:10|85981.4|85931.4|85981|85931|85981.5|85931.5|85980.3|85930.3|18
1635177320000|2021-10-25 15:55:20|85980.9|85930.9|85981.1|85931.1|85981.9|85931.9|85980.6|85930.6|18
1635177330000|2021-10-25 15:55:30|85981.4|85931.4|85982.7|85932.7|85983.9|85933.9|85979.9|85929.9|35
1635177340000|2021-10-25 15:55:40|85982.8|85932.8|85978.5|85928.5|85982.8|85932.8|85978.3|85928.3|21
1635177350000|2021-10-25 15:55:50|85978.6|85928.6|85975.1|85925.1|85979.2|85929.2|85975.1|85925.1|35
1635177360000|2021-10-25 15:56:00|85975.4|85925.4|85961|85936|85975.4|85937.1|85961|85924.5|27
1635177370000|2021-10-25 15:56:10|85961.2|85936.2|85975|85925|85975.1|85936.5|85960.9|85924.4|25
1635177380000|2021-10-25 15:56:20|85974.9|85924.9|85974|85924|85975.3|85925.3|85973.1|85923.1|28
1635177390000|2021-10-25 15:56:30|85974.1|85924.1|85973.2|85923.2|85974.1|85924.1|85972.5|85922.5|28
1635177400000|2021-10-25 15:56:40|85973.3|85923.3|85975.7|85925.7|85976.3|85940.2|85965.2|85922.8|36
1635177410000|2021-10-25 15:56:50|85975.5|85925.5|85974.9|85924.9|85977|85927|85974.9|85924.9|33
1635177420000|2021-10-25 15:57:00|85975.2|85925.2|85975|85925|85975.4|85925.4|85974.6|85924.6|30
1635177430000|2021-10-25 15:57:10|85975.1|85925.1|85974.3|85924.3|85975.1|85925.1|85973.4|85923.4|26
1635177440000|2021-10-25 15:57:20|85974.7|85924.7|85974.1|85924.1|85978.2|85928.2|85972.9|85922.9|40
1635177450000|2021-10-25 15:57:30|85973.7|85923.7|85974.6|85924.6|85974.8|85924.8|85972.7|85922.7|34
1635177460000|2021-10-25 15:57:40|85974.5|85924.5|85976.3|85926.3|85976.6|85926.6|85974.5|85924.5|26
1635177470000|2021-10-25 15:57:50|85976.1|85926.1|85981.9|85931.9|85982.9|85932.9|85976.1|85926.1|43
1635177480000|2021-10-25 15:58:00|85981.8|85931.8|85984|85934|85984|85934|85981.3|85931.3|30
1635177490000|2021-10-25 15:58:10|85983.8|85933.8|85983.9|85933.9|85984.7|85934.7|85981.6|85931.6|35
1635177500000|2021-10-25 15:58:20|85983.7|85933.7|85987.3|85937.3|85988.8|85938.8|85983.4|85933.4|42
1635177510000|2021-10-25 15:58:30|85986.7|85936.7|85985.3|85935.3|85988.3|85938.3|85984.7|85934.7|39
1635177520000|2021-10-25 15:58:40|85983.8|85933.8|85983.1|85933.1|85984.9|85934.9|85983|85933|34
1635177530000|2021-10-25 15:58:50|85983.2|85933.2|85980.3|85930.3|85985.3|85935.3|85979.7|85929.7|41
1635177540000|2021-10-25 15:59:00|85980.2|85930.2|85980.6|85930.6|85980.7|85930.7|85979.7|85929.7|31
1635177550000|2021-10-25 15:59:10|85980.7|85930.7|85983.6|85933.6|85983.6|85933.6|85980.6|85930.6|31
1635177560000|2021-10-25 15:59:20|85982.1|85932.1|85985.5|85935.5|85985.5|85935.5|85980|85930|33
1635177570000|2021-10-25 15:59:30|85985.7|85935.7|85993.4|85943.4|85993.7|85943.7|85985.1|85935.1|51
1635177580000|2021-10-25 15:59:40|85993.3|85943.3|85994.2|85944.2|85994.2|85944.2|85988.9|85938.9|44
1635177590000|2021-10-25 15:59:50|85994.1|85944.1|85998.4|85948.4|85999|85949|85993.1|85943.1|47
1635177600000|2021-10-25 16:00:00|85999.2|85949.2|86012.8|85962.8|86013|85963|85998.6|85948.6|46
1635177610000|2021-10-25 16:00:10|86013.2|85963.2|86020.3|85970.3|86020.8|85970.8|86011.9|85961.9|48
1635177620000|2021-10-25 16:00:20|86020.6|85970.6|86036.8|85986.8|86036.8|85986.8|86019.4|85969.4|60
1635177630000|2021-10-25 16:00:30|86035.9|85985.9|86024.9|85974.9|86036|85986|86024|85974|48
1635177640000|2021-10-25 16:00:40|86024.3|85974.3|86019.1|85969.1|86025.3|85975.3|86018.5|85968.5|48
1635177650000|2021-10-25 16:00:50|86019.4|85969.4|86017.9|85967.9|86019.6|85969.6|86016|85966|40
1635177660000|2021-10-25 16:01:00|86018.1|85968.1|86021.7|85971.7|86021.7|85971.7|86016.9|85966.9|49
1635177670000|2021-10-25 16:01:10|86020.6|85970.6|86015.4|85965.4|86022|85972|86014.1|85964.1|43
1635177680000|2021-10-25 16:01:20|86013.2|85963.2|86012.4|85962.4|86013.2|85963.2|86010.2|85960.2|27
1635177690000|2021-10-25 16:01:30|86012.2|85962.2|86011.5|85961.5|86012.2|85962.2|86011.4|85961.4|24
1635177700000|2021-10-25 16:01:40|86011.7|85961.7|86013.9|85963.9|86013.9|85963.9|86010.5|85960.5|25
1635177710000|2021-10-25 16:01:50|86014.2|85964.2|86013.1|85963.1|86016.6|85966.6|86012.4|85962.4|41
1635177720000|2021-10-25 16:02:00|86013|85963|86013.2|85963.2|86013.2|85963.2|86012.1|85962.1|20
1635177730000|2021-10-25 16:02:10|86013.4|85963.4|86024.4|85974.4|86025.1|85975.1|86013.3|85963.3|61
1635177740000|2021-10-25 16:02:20|86024.5|85974.5|86024.4|85974.4|86025.4|85975.4|86023.8|85973.8|39
1635177750000|2021-10-25 16:02:30|86024.3|85974.3|86024.1|85974.1|86025.1|85975.1|86023|85973|36
1635177760000|2021-10-25 16:02:40|86024.2|85974.2|86018.4|85968.4|86024.2|85974.2|86017|85967|43
1635177770000|2021-10-25 16:02:50|86018.7|85968.7|86018|85968|86019.8|85969.8|86017.6|85967.6|31
1635177780000|2021-10-25 16:03:00|86018.4|85968.4|86025.6|85975.6|86025.6|85975.6|86018.1|85968.1|34
1635177790000|2021-10-25 16:03:10|86026.5|85976.5|86033.9|85983.9|86034.9|85984.9|86025.4|85975.4|50
1635177800000|2021-10-25 16:03:20|86035.4|85985.4|86042|85992|86044.4|85994.4|86035.4|85985.4|54
1635177810000|2021-10-25 16:03:30|86041.7|85991.7|86035.9|85985.9|86041.9|85991.9|86035.9|85985.9|41
1635177820000|2021-10-25 16:03:40|86035.8|85985.8|86030|85980|86035.8|85985.8|86029|85979|46
1635177830000|2021-10-25 16:03:50|86029.9|85979.9|86037.2|85987.2|86037.6|85987.6|86029.9|85979.9|44
1635177840000|2021-10-25 16:04:00|86037.3|85987.3|86041.4|85991.4|86047.3|85997.3|86037.3|85987.3|47
1635177850000|2021-10-25 16:04:10|86041.7|85991.7|86042|85992|86047.2|85997.2|86041.7|85991.7|51
1635177860000|2021-10-25 16:04:20|86042.3|85992.3|86042.5|85992.5|86042.9|85992.9|86041.9|85991.9|29
1635177870000|2021-10-25 16:04:30|86042.7|85992.7|86045.9|85995.9|86047.4|85997.4|86042.7|85992.7|35
1635177880000|2021-10-25 16:04:40|86046.4|85996.4|86042.8|85992.8|86047|85997|86042.4|85992.4|46
1635177890000|2021-10-25 16:04:50|86042.9|85992.9|86054.5|86004.5|86056.3|86006.3|86042.9|85992.9|60
1635177900000|2021-10-25 16:05:00|86054.3|86004.3|86043.1|85993.1|86054.3|86004.3|86042.5|85992.5|50
1635177910000|2021-10-25 16:05:10|86043|85993|86052|86002|86052|86002|86042.9|85992.9|51
1635177920000|2021-10-25 16:05:20|86051.9|86001.9|86050.3|86000.3|86052.5|86002.5|86049.8|85999.8|42
1635177930000|2021-10-25 16:05:30|86050.4|86000.4|86045.7|85995.7|86050.9|86000.9|86045.7|85995.7|36
1635177940000|2021-10-25 16:05:40|86045.8|85995.8|86045.3|85995.3|86049.2|85999.2|86045.3|85995.3|47
1635177950000|2021-10-25 16:05:50|86045.4|85995.4|86040|85990|86045.4|85995.4|86039.7|85989.7|35
1635177960000|2021-10-25 16:06:00|86039.9|85989.9|86038.7|85988.7|86041.4|85991.4|86037.9|85987.9|29
1635177970000|2021-10-25 16:06:10|86038.8|85988.8|86036.6|85986.6|86039.3|85989.3|86036.3|85986.3|35
1635177980000|2021-10-25 16:06:20|86036.3|85986.3|86035.8|85985.8|86036.7|85986.7|86035.4|85985.4|26
1635177990000|2021-10-25 16:06:30|86035.9|85985.9|86039.2|85989.2|86041.7|85991.7|86035.9|85985.9|36
1635178000000|2021-10-25 16:06:40|86039.3|85989.3|86039.3|85989.3|86039.5|85989.5|86038.9|85988.9|20
1635178010000|2021-10-25 16:06:50|86039.5|85989.5|86035.1|85985.1|86039.5|85989.5|86035.1|85985.1|28
1635178020000|2021-10-25 16:07:00|86035.4|85985.4|86042|85992|86042.3|85992.3|86035.4|85985.4|37
1635178030000|2021-10-25 16:07:10|86042.2|85992.2|86042.5|85992.5|86045.4|85995.4|86036.5|85986.5|54
1635178040000|2021-10-25 16:07:20|86043.4|85993.4|86040.1|85990.1|86045.1|85995.1|86040.1|85990.1|50
1635178050000|2021-10-25 16:07:30|86040.8|85990.8|86034.5|85984.5|86040.8|85990.8|86034.1|85984.1|28
1635178060000|2021-10-25 16:07:40|86034.6|85984.6|86033.5|85983.5|86035.1|85985.1|86033.3|85983.3|28
1635178070000|2021-10-25 16:07:50|86033.9|85983.9|86030.9|85980.9|86035.4|85985.4|86030.4|85980.4|36
1635178080000|2021-10-25 16:08:00|86031.4|85981.4|86031.3|85981.3|86031.6|85981.6|86030.9|85980.9|22
1635178090000|2021-10-25 16:08:10|86030.9|85980.9|86036|85986|86036|85986|86030.8|85980.8|28
1635178100000|2021-10-25 16:08:20|86035.8|85985.8|86035.5|85985.5|86038.8|85988.8|86035.1|85985.1|31
1635178110000|2021-10-25 16:08:30|86035.6|85985.6|86036.7|85986.7|86037.5|85987.5|86035.6|85985.6|24
1635178120000|2021-10-25 16:08:40|86036.8|85986.8|86034.7|85984.7|86036.8|85986.8|86034.2|85984.2|31
1635178130000|2021-10-25 16:08:50|86034.4|85984.4|86032.8|85982.8|86034.9|85984.9|86032.3|85982.3|25
1635178140000|2021-10-25 16:09:00|86032.3|85982.3|86030.5|85980.5|86032.8|85982.8|86030.5|85980.5|29
1635178150000|2021-10-25 16:09:10|86030.7|85980.7|86030.5|85980.5|86031.1|85981.1|86030.1|85980.1|21
1635178160000|2021-10-25 16:09:20|86030.4|85980.4|86035.8|85985.8|86035.9|85985.9|86030.4|85980.4|23
1635178170000|2021-10-25 16:09:30|86035.7|85985.7|86035.5|85985.5|86036.1|85986.1|86035.4|85985.4|25
1635178180000|2021-10-25 16:09:40|86035.6|85985.6|86035.9|85985.9|86036.3|85986.3|86035.2|85985.2|27
1635178190000|2021-10-25 16:09:50|86036|85986|86035.8|85985.8|86036.7|85986.7|86035.7|85985.7|23
1635178200000|2021-10-25 16:10:00|86035.9|85985.9|86033.9|85983.9|86036|85986|86033.4|85983.4|15
1635178210000|2021-10-25 16:10:10|86034.5|85984.5|86032|85982|86034.6|85984.6|86031.3|85981.3|23
1635178220000|2021-10-25 16:10:20|86032.3|85982.3|86031.9|85981.9|86032.5|85982.5|86029.6|85979.6|35
1635178230000|2021-10-25 16:10:30|86032.2|85982.2|86029.6|85979.6|86032.2|85982.2|86026.4|85976.4|39
1635178240000|2021-10-25 16:10:40|86029.8|85979.8|86029.5|85979.5|86031.3|85981.3|86028.8|85978.8|32
1635178250000|2021-10-25 16:10:50|86029.3|85979.3|86030.5|85980.5|86031.1|85981.1|86028.6|85978.6|29
1635178260000|2021-10-25 16:11:00|86030.6|85980.6|86031.6|85981.6|86031.7|85981.7|86030.6|85980.6|25
1635178270000|2021-10-25 16:11:10|86031.7|85981.7|86031.8|85981.8|86032.5|85982.5|86029.9|85979.9|32
1635178280000|2021-10-25 16:11:20|86031.2|85981.2|86030.6|85980.6|86031.9|85981.9|86029.8|85979.8|27
1635178290000|2021-10-25 16:11:30|86030.5|85980.5|86030.6|85980.6|86030.9|85980.9|86028.2|85978.2|22
1635178300000|2021-10-25 16:11:40|86029.6|85979.6|86029.2|85979.2|86030.1|85980.1|86028.2|85978.2|11
1635178310000|2021-10-25 16:11:50|86030.4|85980.4|86019.6|85994.6|86030.4|85995|86018|85980.4|7
1635178320000|2021-10-25 16:12:00|86019.5|85994.5|86036.8|85986.8|86037.9|85994.5|86017.3|85982.4|31
1635178330000|2021-10-25 16:12:10|86037.3|85987.3|86035.3|85985.3|86037.3|85987.3|86034.7|85984.7|35
1635178340000|2021-10-25 16:12:20|86035.1|85985.1|86032.9|85982.9|86036.2|85986.2|86031.7|85981.7|35
1635178350000|2021-10-25 16:12:30|86033|85983|86033|85983|86033.9|85983.9|86032.2|85982.2|26
1635178360000|2021-10-25 16:12:40|86033.1|85983.1|86033.4|85983.4|86033.7|85983.7|86032.5|85982.5|24
1635178370000|2021-10-25 16:12:50|86033.5|85983.5|86034.8|85984.8|86035.1|85985.1|86033.4|85983.4|19
1635178380000|2021-10-25 16:13:00|86034.9|85984.9|86043.3|85993.3|86043.6|85993.6|86032|85982|37
1635178390000|2021-10-25 16:13:10|86043.1|85993.1|86046.2|85996.2|86047.9|85997.9|86043.1|85993.1|33
1635178400000|2021-10-25 16:13:20|86046.3|85996.3|86044.8|85994.8|86046.5|85996.5|86043.5|85993.5|33
1635178410000|2021-10-25 16:13:30|86044.9|85994.9|86044.6|85994.6|86046.1|85996.1|86043.5|85993.5|26
1635178420000|2021-10-25 16:13:40|86044.8|85994.8|86044.7|85994.7|86045.6|85995.6|86044.7|85994.7|20
1635178430000|2021-10-25 16:13:50|86045|85995|86045.2|85995.2|86045.9|85995.9|86044.5|85994.5|26
1635178440000|2021-10-25 16:14:00|86045.4|85995.4|86043.7|85993.7|86045.4|86006.5|86031.3|85991.8|24
1635178450000|2021-10-25 16:14:10|86044.3|85994.3|86043|85993|86044.4|85994.4|86042.3|85992.3|20
1635178460000|2021-10-25 16:14:20|86042.8|85992.8|86047.2|85997.2|86047.4|85997.4|86042.8|85992.8|32
1635178470000|2021-10-25 16:14:30|86047.4|85997.4|86045.3|85995.3|86047.4|85997.4|86044.7|85994.7|31
1635178480000|2021-10-25 16:14:40|86045.2|85995.2|86042.9|85992.9|86045.2|85995.2|86041.8|85991.8|28
1635178490000|2021-10-25 16:14:50|86042.8|85992.8|86042.4|85992.4|86044|85994|86042.2|85992.2|35
1635178500000|2021-10-25 16:15:00|86042.9|85992.9|86039.8|85989.8|86042.9|85992.9|86039.8|85989.8|21
1635178510000|2021-10-25 16:15:10|86039.5|85989.5|86039.7|85989.7|86043.2|85993.2|86039|85989|39
1635178520000|2021-10-25 16:15:20|86039.4|85989.4|86040|85990|86040.4|85990.4|86038.2|85988.2|25
1635178530000|2021-10-25 16:15:30|86039.6|85989.6|86038.8|85988.8|86040.7|85990.7|86036.7|85986.7|33
1635178540000|2021-10-25 16:15:40|86038.2|85988.2|86037.2|85987.2|86038.7|85988.7|86036.2|85986.2|28
1635178550000|2021-10-25 16:15:50|86037.1|85987.1|86038.7|85988.7|86042.2|85992.2|86036.8|85986.8|32
1635178560000|2021-10-25 16:16:00|86038.9|85988.9|86041.6|85991.6|86042.3|85992.3|86038.8|85988.8|25
1635178570000|2021-10-25 16:16:10|86041.5|85991.5|86040.7|85990.7|86041.5|85991.5|86039.2|85989.2|24
1635178580000|2021-10-25 16:16:20|86040.6|85990.6|86040|85990|86040.8|85990.8|86039.7|85989.7|26
1635178590000|2021-10-25 16:16:30|86040.2|85990.2|86039.3|85989.3|86041.2|85991.2|86038.2|85988.2|29
1635178600000|2021-10-25 16:16:40|86039.4|85989.4|86038.3|85988.3|86041|85991|86036.5|85986.5|31
1635178610000|2021-10-25 16:16:50|86037.1|85987.1|86037.4|85987.4|86038|85988|86036.7|85986.7|15
1635178620000|2021-10-25 16:17:00|86037.3|85987.3|86037.4|85987.4|86038|85988|86036.9|85986.9|17
1635178630000|2021-10-25 16:17:10|86037.1|85987.1|86035.4|85985.4|86037.8|85987.8|86034|85984|35
1635178640000|2021-10-25 16:17:20|86034.8|85984.8|86033.6|85983.6|86036.8|85986.8|86033.6|85983.6|29
1635178650000|2021-10-25 16:17:30|86033.7|85983.7|86028.3|85978.3|86033.8|85983.8|86027.3|85977.3|37
1635178660000|2021-10-25 16:17:40|86028.2|85978.2|86024.3|85974.3|86029|85979|86023.9|85973.9|36
1635178670000|2021-10-25 16:17:50|86024.2|85974.2|86023.9|85973.9|86024.5|85974.5|86022.7|85972.7|20
1635178680000|2021-10-25 16:18:00|86024.1|85974.1|86022.9|85972.9|86024.4|85974.4|86022.5|85972.5|26
1635178690000|2021-10-25 16:18:10|86022.5|85972.5|86019.6|85969.6|86022.5|85972.5|86019.3|85969.3|39
1635178700000|2021-10-25 16:18:20|86019.8|85969.8|86020.7|85970.7|86022|85972|86018.3|85968.3|37
1635178710000|2021-10-25 16:18:30|86020.9|85970.9|86020.2|85970.2|86021.9|85971.9|86019.9|85969.9|22
1635178720000|2021-10-25 16:18:40|86020.1|85970.1|86020.2|85970.2|86021.2|85971.2|86019.9|85969.9|23
1635178730000|2021-10-25 16:18:50|86020|85970|86020.9|85970.9|86021.4|85971.4|86020|85970|21
1635178740000|2021-10-25 16:19:00|86021.2|85971.2|86019.9|85969.9|86021.7|85971.7|86018.7|85968.7|36
1635178750000|2021-10-25 16:19:10|86019.8|85969.8|86019.9|85969.9|86020.9|85970.9|86019.3|85969.3|28
1635178760000|2021-10-25 16:19:20|86019.3|85969.3|86019.4|85969.4|86019.8|85969.8|86019.2|85969.2|19
1635178770000|2021-10-25 16:19:30|86019.9|85969.9|86017.6|85967.6|86019.9|85969.9|86016|85966|32
1635178780000|2021-10-25 16:19:40|86017.5|85967.5|86019.2|85969.2|86019.2|85969.2|86017.5|85967.5|21
1635178790000|2021-10-25 16:19:50|86018.9|85968.9|86018.6|85968.6|86020.4|85970.4|86017.8|85967.8|30
1635178800000|2021-10-25 16:20:00|86018.5|85968.5|86017.8|85967.8|86019.1|85969.1|86017.7|85967.7|23
1635178810000|2021-10-25 16:20:10|86017.9|85967.9|86016.8|85966.8|86018.4|85968.4|86016.6|85966.6|25
1635178820000|2021-10-25 16:20:20|86016.7|85966.7|86016.4|85966.4|86016.7|85966.7|86014.5|85964.5|24
1635178830000|2021-10-25 16:20:30|86016.5|85966.5|86016.2|85966.2|86016.8|85966.8|86015.9|85965.9|31
1635178840000|2021-10-25 16:20:40|86016.7|85966.7|86016.8|85966.8|86016.8|85966.8|86015.2|85965.2|22
1635178850000|2021-10-25 16:20:50|86016.7|85966.7|86016|85966|86016.9|85966.9|86015.7|85965.7|22
1635178860000|2021-10-25 16:21:00|86016.3|85966.3|86014.2|85964.2|86016.7|85966.7|86013.8|85963.8|21
1635178870000|2021-10-25 16:21:10|86014.6|85964.6|86019.6|85969.6|86020.2|85970.2|86014.1|85964.1|37
1635178880000|2021-10-25 16:21:20|86018.5|85968.5|86017|85967|86019|85969|86016.7|85966.7|28
1635178890000|2021-10-25 16:21:30|86017.3|85967.3|86019|85969|86019|85969|86015.4|85965.4|28
1635178900000|2021-10-25 16:21:40|86018.9|85968.9|86014.4|85964.4|86019|85969|86013.4|85963.4|33
1635178910000|2021-10-25 16:21:50|86017|85967|86016.6|85966.6|86017|85967|86015.4|85965.4|11
1635178920000|2021-10-25 16:22:00|86016.5|85966.5|86012.5|85962.5|86017.1|85967.1|86011.5|85961.5|30
1635178930000|2021-10-25 16:22:10|86012.1|85962.1|86009.6|85959.6|86013|85963|86008.8|85958.8|27
1635178940000|2021-10-25 16:22:20|86009.8|85959.8|86011.2|85961.2|86011.7|85961.7|86009.8|85959.8|22
1635178950000|2021-10-25 16:22:30|86011.1|85961.1|86011.1|85961.1|86012.2|85962.2|86010.5|85960.5|23
1635178960000|2021-10-25 16:22:40|86011.4|85961.4|86007.3|85957.3|86011.4|85974.7|85995.2|85956.4|29
1635178970000|2021-10-25 16:22:50|86007.5|85957.5|86007.4|85957.4|86007.9|85957.9|86006.7|85956.7|26
1635178980000|2021-10-25 16:23:00|86007.7|85957.7|86003.4|85953.4|86007.9|85967.2|85992.2|85951.9|50
1635178990000|2021-10-25 16:23:10|86003.1|85953.1|86008.3|85958.3|86009.2|85959.2|86003.1|85953.1|41
1635179000000|2021-10-25 16:23:20|86008.4|85958.4|86009.3|85959.3|86009.4|85959.4|86008|85958|31
1635179010000|2021-10-25 16:23:30|86009.4|85959.4|86008.9|85958.9|86009.8|85959.8|86008.2|85958.2|28
1635179020000|2021-10-25 16:23:40|86008.8|85958.8|86009.7|85959.7|86009.7|85959.7|86008.8|85958.8|17
1635179030000|2021-10-25 16:23:50|86009.6|85959.6|86007.5|85957.5|86010|85960|86005.7|85955.7|38
1635179040000|2021-10-25 16:24:00|86007.3|85957.3|85991.1|85966.1|86007.8|85969.6|85990.5|85956.5|45
1635179050000|2021-10-25 16:24:10|85990.8|85965.8|85992.9|85967.9|85993.8|85968.8|85990.8|85965.8|27
1635179060000|2021-10-25 16:24:20|85993.1|85968.1|85992.8|85967.8|85993.3|85968.3|85991.9|85966.9|23
1635179070000|2021-10-25 16:24:30|85992.9|85967.9|85995.3|85970.3|85996.5|85971.5|85992.4|85967.4|26
1635179080000|2021-10-25 16:24:40|85995.6|85970.6|86015.4|85965.4|86016|85977.8|85995.2|85964.6|45
1635179090000|2021-10-25 16:24:50|86015.3|85965.3|86013|85963|86015.3|85965.3|86012.7|85962.7|41
1635179100000|2021-10-25 16:25:00|86012.9|85962.9|86012.2|85962.2|86013|85963|86011|85961|29
1635179110000|2021-10-25 16:25:10|86012.4|85962.4|86011.1|85961.1|86016|85966|86011.1|85961.1|28
1635179120000|2021-10-25 16:25:20|86010.7|85960.7|86011.4|85961.4|86011.4|85961.4|86010.2|85960.2|26
1635179130000|2021-10-25 16:25:30|86011.5|85961.5|86010.8|85960.8|86013.8|85963.8|86010.1|85960.1|32
1635179140000|2021-10-25 16:25:40|86011|85961|86010.9|85960.9|86012.4|85962.4|86010|85960|29
1635179150000|2021-10-25 16:25:50|86010.7|85960.7|86011.7|85961.7|86011.9|85961.9|86010.5|85960.5|18
1635179160000|2021-10-25 16:26:00|86011.1|85961.1|86012.5|85962.5|86013.2|85963.2|86011.1|85961.1|15
1635179170000|2021-10-25 16:26:10|86012.4|85962.4|86013.4|85963.4|86013.4|85963.4|86012.4|85962.4|8
1635179180000|2021-10-25 16:26:20|86012.9|85962.9|86012.7|85962.7|86013|85963|86011.1|85961.1|28
1635179190000|2021-10-25 16:26:30|86012.6|85962.6|86013.5|85963.5|86014.9|85964.9|86008.3|85958.3|30
1635179200000|2021-10-25 16:26:40|86012.7|85962.7|86014.9|85964.9|86016.7|85966.7|86011.7|85961.7|42
1635179210000|2021-10-25 16:26:50|86015.1|85965.1|86013.3|85963.3|86015.2|85965.2|86013.1|85963.1|23
1635179220000|2021-10-25 16:27:00|86013.1|85963.1|86013.1|85963.1|86013.4|85963.4|86011.9|85961.9|24
1635179230000|2021-10-25 16:27:10|86012.8|85962.8|86012.7|85962.7|86013.5|85963.5|86011.7|85961.7|30
1635179240000|2021-10-25 16:27:20|86012.6|85962.6|86015.2|85965.2|86015.6|85965.6|86010.3|85960.3|35
1635179250000|2021-10-25 16:27:30|86015.5|85965.5|86015.6|85965.6|86016|85966|86014|85964|34
1635179260000|2021-10-25 16:27:40|86015.3|85965.3|86014.8|85964.8|86015.3|85965.3|86013.4|85963.4|19
1635179270000|2021-10-25 16:27:50|86015|85965|86014.5|85964.5|86015.3|85965.3|86014.5|85964.5|15
1635179280000|2021-10-25 16:28:00|86013.4|85963.4|86014.1|85964.1|86014.8|85964.8|86013.4|85963.4|33
1635179290000|2021-10-25 16:28:10|86013.3|85963.3|86014.7|85964.7|86014.7|85964.7|86013.1|85963.1|11
1635179300000|2021-10-25 16:28:20|86014.4|85964.4|86013.7|85963.7|86014.6|85964.6|86013.4|85963.4|20
1635179310000|2021-10-25 16:28:30|86013.4|85963.4|86017.5|85967.5|86018|85968|86013.1|85963.1|22
1635179320000|2021-10-25 16:28:40|86016.9|85966.9|86016.1|85966.1|86017.5|85967.5|86016|85966|29
1635179330000|2021-10-25 16:28:50|86016.2|85966.2|86017.1|85967.1|86017.1|85967.1|86015.9|85965.9|27
1635179340000|2021-10-25 16:29:00|86017.4|85967.4|86020.4|85970.4|86022.8|85972.8|86016.5|85966.5|40
1635179350000|2021-10-25 16:29:10|86020.6|85970.6|86023.1|85973.1|86025|85975|86019.8|85969.8|43
1635179360000|2021-10-25 16:29:20|86023.7|85973.7|86024.6|85974.6|86025.7|85975.7|86023.7|85973.7|27
1635179370000|2021-10-25 16:29:30|86024.9|85974.9|86025.8|85975.8|86025.8|85975.8|86024.5|85974.5|21
1635179380000|2021-10-25 16:29:40|86026|85976|86027.4|85977.4|86028|85978|86025.8|85975.8|32
1635179390000|2021-10-25 16:29:50|86027.3|85977.3|86030|85980|86030|85980|86026.8|85976.8|24
1635179400000|2021-10-25 16:30:00|86030.8|85980.8|86036.2|85986.2|86036.2|85986.2|86030.8|85980.8|46
1635179410000|2021-10-25 16:30:10|86036.1|85986.1|86033.4|85983.4|86036.3|85986.3|86032.4|85982.4|36
1635179420000|2021-10-25 16:30:20|86033.3|85983.3|86035.5|85985.5|86035.5|85985.5|86033|85983|33
1635179430000|2021-10-25 16:30:30|86036.2|85986.2|86035.1|85985.1|86037.3|85987.3|86034.6|85984.6|23
1635179440000|2021-10-25 16:30:40|86034.7|85984.7|86032.9|85982.9|86035.9|85985.9|86032.4|85982.4|36
1635179450000|2021-10-25 16:30:50|86033|85983|86031.1|85981.1|86033|85983|86030.7|85980.7|34
1635179460000|2021-10-25 16:31:00|86031|85981|86031.4|85981.4|86031.8|85981.8|86030.5|85980.5|23
1635179470000|2021-10-25 16:31:10|86031.3|85981.3|86033.5|85983.5|86034|85984|86031.3|85981.3|27
1635179480000|2021-10-25 16:31:20|86033.4|85983.4|86036.5|85986.5|86036.7|85986.7|86033.4|85983.4|22
1635179490000|2021-10-25 16:31:30|86036.4|85986.4|86034.4|85984.4|86036.5|85986.5|86034|85984|33
1635179500000|2021-10-25 16:31:40|86034.3|85984.3|86033.3|85983.3|86034.3|85984.3|86032.2|85982.2|20
1635179510000|2021-10-25 16:31:50|86033.5|85983.5|86030.4|85980.4|86033.5|85983.5|86030.2|85980.2|26
1635179520000|2021-10-25 16:32:00|86030.3|85980.3|86030.6|85980.6|86031.6|85981.6|86025.3|85975.3|55
1635179530000|2021-10-25 16:32:10|86030.7|85980.7|86033.4|85983.4|86033.4|85983.4|86029.7|85979.7|37
1635179540000|2021-10-25 16:32:20|86033.8|85983.8|86034.8|85984.8|86035.5|85985.5|86033.5|85983.5|30
1635179550000|2021-10-25 16:32:30|86034.7|85984.7|86034.3|85984.3|86034.9|85984.9|86033.9|85983.9|27
1635179560000|2021-10-25 16:32:40|86034.2|85984.2|86034.1|85984.1|86034.2|85984.2|86033.9|85983.9|13
1635179570000|2021-10-25 16:32:50|86034.4|85984.4|86034.8|85984.8|86035.2|85985.2|86034.3|85984.3|28
1635179580000|2021-10-25 16:33:00|86035.3|85985.3|86035.2|85985.2|86036.5|85986.5|86034.3|85984.3|43
1635179590000|2021-10-25 16:33:10|86034.8|85984.8|86035.7|85985.7|86035.7|85985.7|86034.4|85984.4|19
1635179600000|2021-10-25 16:33:20|86035.8|85985.8|86035.5|85985.5|86036.2|85986.2|86035.3|85985.3|22
1635179610000|2021-10-25 16:33:30|86035.6|85985.6|86034.8|85984.8|86036.2|85986.2|86034.8|85984.8|20
1635179620000|2021-10-25 16:33:40|86035|85985|86034.8|85984.8|86035.3|85985.3|86034.7|85984.7|12
1635179630000|2021-10-25 16:33:50|86034.9|85984.9|86035.2|85985.2|86037.2|85987.2|86034.8|85984.8|25
1635179640000|2021-10-25 16:34:00|86035|85985|86024.3|85974.3|86035|85985|86023.8|85973.8|46
1635179650000|2021-10-25 16:34:10|86024.5|85974.5|86023.7|85973.7|86024.8|85974.8|86023.7|85973.7|21
1635179660000|2021-10-25 16:34:20|86023.8|85973.8|86025|85975|86025.1|85975.1|86023.7|85973.7|21
1635179670000|2021-10-25 16:34:30|86024.9|85974.9|86024.1|85974.1|86025.1|85975.1|86023.5|85973.5|20
1635179680000|2021-10-25 16:34:40|86024|85974|86019.5|85969.5|86024|85974|86019.4|85969.4|32
1635179690000|2021-10-25 16:34:50|86019.6|85969.6|86019.2|85969.2|86020.7|85970.7|86018|85968|23
1635179700000|2021-10-25 16:35:00|86018.5|85968.5|86022.7|85972.7|86023|85973|86018.5|85968.5|35
1635179710000|2021-10-25 16:35:10|86022.5|85972.5|86018.2|85968.2|86022.6|85972.6|86018.2|85968.2|25
1635179720000|2021-10-25 16:35:20|86018.5|85968.5|86017.5|85967.5|86019.1|85969.1|86017.3|85967.3|20
1635179730000|2021-10-25 16:35:30|86017.4|85967.4|86018.1|85968.1|86018.4|85968.4|86016.5|85966.5|25
1635179740000|2021-10-25 16:35:40|86018.2|85968.2|86018.1|85968.1|86018.5|85968.5|86018|85968|19
1635179750000|2021-10-25 16:35:50|86018.2|85968.2|86018.8|85968.8|86018.9|85968.9|86018|85968|19
1635179760000|2021-10-25 16:36:00|86019|85969|86019|85969|86020.3|85970.3|86019|85969|32
1635179770000|2021-10-25 16:36:10|86019.1|85969.1|86022.5|85972.5|86022.8|85972.8|86018.9|85968.9|22
1635179780000|2021-10-25 16:36:20|86022.4|85972.4|86023.2|85973.2|86023.6|85973.6|86022.4|85972.4|16
1635179790000|2021-10-25 16:36:30|86023|85973|86023.2|85973.2|86024|85974|86023|85973|16
1635179800000|2021-10-25 16:36:40|86023.1|85973.1|86027.4|85977.4|86027.5|85977.5|86023|85973|32
1635179810000|2021-10-25 16:36:50|86027.5|85977.5|86027.6|85977.6|86027.9|85977.9|86027.2|85977.2|27
1635179820000|2021-10-25 16:37:00|86027.5|85977.5|86027.9|85977.9|86028.1|85978.1|86027.1|85977.1|20
1635179830000|2021-10-25 16:37:10|86027.8|85977.8|86023.5|85973.5|86027.8|85977.8|86022.7|85972.7|34
1635179840000|2021-10-25 16:37:20|86023.6|85973.6|86023.6|85973.6|86023.9|85973.9|86023.2|85973.2|13
1635179850000|2021-10-25 16:37:30|86023.7|85973.7|86022.8|85972.8|86023.9|85973.9|86022.8|85972.8|23
1635179860000|2021-10-25 16:37:40|86023.1|85973.1|86022.8|85972.8|86023.4|85973.4|86021.6|85971.6|17
1635179870000|2021-10-25 16:37:50|86022.9|85972.9|86023.2|85973.2|86023.8|85973.8|86022.9|85972.9|15
1635179880000|2021-10-25 16:38:00|86023.1|85973.1|86023.6|85973.6|86024|85974|86023.1|85973.1|15
1635179890000|2021-10-25 16:38:10|86023.7|85973.7|86022.6|85972.6|86024.2|85974.2|86022|85972|25
1635179900000|2021-10-25 16:38:20|86022.8|85972.8|86016.2|85966.2|86022.8|85972.8|86016.2|85966.2|40
1635179910000|2021-10-25 16:38:30|86016.7|85966.7|86015.4|85965.4|86018.5|85968.5|86015.2|85965.2|43
1635179920000|2021-10-25 16:38:40|86015.1|85965.1|86015.1|85965.1|86015.5|85965.5|86014.9|85964.9|22
1635179930000|2021-10-25 16:38:50|86014.7|85964.7|86017.2|85967.2|86017.4|85967.4|86014.6|85964.6|19
1635179940000|2021-10-25 16:39:00|86017.1|85967.1|86010.4|85960.4|86017.2|85967.2|86010.4|85960.4|36
1635179950000|2021-10-25 16:39:10|86010.2|85960.2|86009.9|85959.9|86011.1|85961.1|86008.9|85958.9|30
1635179960000|2021-10-25 16:39:20|86009.8|85959.8|86011.5|85961.5|86012.6|85962.6|86009.8|85959.8|22
1635179970000|2021-10-25 16:39:30|86011.3|85961.3|86014|85964|86014.7|85964.7|86011.2|85961.2|20
1635179980000|2021-10-25 16:39:40|86013|85963|86010.9|85960.9|86013|85974.9|85998.8|85960.1|18
1635179990000|2021-10-25 16:39:50|86010.8|85960.8|86011.4|85961.4|86011.4|85961.4|86010.8|85960.8|10
1635180000000|2021-10-25 16:40:00|86011.6|85961.6|86011.7|85961.7|86012.8|85962.8|86011.1|85961.1|25
1635180010000|2021-10-25 16:40:10|86012|85962|86012.1|85962.1|86012.8|85962.8|86011.1|85961.1|28
1635180020000|2021-10-25 16:40:20|86012.3|85962.3|86012|85962|86012.9|85962.9|86012|85962|19
1635180030000|2021-10-25 16:40:30|86011.8|85961.8|86010.2|85960.2|86011.8|85961.8|86009.8|85959.8|20
1635180040000|2021-10-25 16:40:40|86010.1|85960.1|86013.7|85963.7|86014.5|85964.5|86010|85960|33
1635180050000|2021-10-25 16:40:50|86013.8|85963.8|86015.7|85965.7|86015.7|85965.7|86012.9|85962.9|32
1635180060000|2021-10-25 16:41:00|86015.4|85965.4|86015.3|85965.3|86016|85966|86015.2|85965.2|11
1635180070000|2021-10-25 16:41:10|86015.4|85965.4|86016.1|85966.1|86016.3|85966.3|86015.2|85965.2|21
1635180080000|2021-10-25 16:41:20|86016|85966|86016.4|85966.4|86016.4|85966.4|86015.7|85965.7|14
1635180090000|2021-10-25 16:41:30|86016.2|85966.2|86018.5|85968.5|86019.9|85969.9|86015.3|85965.3|33
1635180100000|2021-10-25 16:41:40|86019.2|85969.2|86022.8|85972.8|86023.5|85973.5|86019.2|85969.2|36
1635180110000|2021-10-25 16:41:50|86023|85973|86023|85973|86023.4|85973.4|86022.1|85972.1|23
1635180120000|2021-10-25 16:42:00|86022.8|85972.8|86025.7|85975.7|86025.9|85975.9|86022.4|85972.4|35
1635180130000|2021-10-25 16:42:10|86025.5|85975.5|86028.3|85978.3|86028.5|85978.5|86025.1|85975.1|33
1635180140000|2021-10-25 16:42:20|86028.5|85978.5|86033.7|85983.7|86033.8|85983.8|86027.5|85977.5|33
1635180150000|2021-10-25 16:42:30|86035.4|85985.4|86037.1|85987.1|86038|85988|86035.4|85985.4|37
1635180160000|2021-10-25 16:42:40|86037|85987|86037.4|85987.4|86037.4|85987.4|86036|85986|26
1635180170000|2021-10-25 16:42:50|86037.5|85987.5|86036.9|85986.9|86037.5|85987.5|86036.6|85986.6|22
1635180180000|2021-10-25 16:43:00|86037|85987|86045.9|85995.9|86050.7|86000.7|86037|85987|47
1635180190000|2021-10-25 16:43:10|86046|85996|86039.3|85989.3|86046|85996|86038.5|85988.5|42
1635180200000|2021-10-25 16:43:20|86039|85989|86039.1|85989.1|86039.3|85989.3|86038.6|85988.6|29
1635180210000|2021-10-25 16:43:30|86039|85989|86039.4|85989.4|86039.7|85989.7|86038.9|85988.9|26
1635180220000|2021-10-25 16:43:40|86039.3|85989.3|86039.1|85989.1|86040.4|85990.4|86038.6|85988.6|31
1635180230000|2021-10-25 16:43:50|86039.2|85989.2|86041.4|85991.4|86041.8|85991.8|86037|85987|27
1635180240000|2021-10-25 16:44:00|86041.2|85991.2|86042.7|85992.7|86042.8|85992.8|86040.1|85990.1|29
1635180250000|2021-10-25 16:44:10|86042.6|85992.6|86043.6|85993.6|86043.6|85993.6|86041.6|85991.6|23
1635180260000|2021-10-25 16:44:20|86044|85994|86043.3|85993.3|86044.2|85994.2|86042.3|85992.3|29
1635180270000|2021-10-25 16:44:30|86043.5|85993.5|86046.9|85996.9|86046.9|85996.9|86042.9|85992.9|27
1635180280000|2021-10-25 16:44:40|86047.2|85997.2|86047|85997|86047.3|85997.3|86045.3|85995.3|22
1635180290000|2021-10-25 16:44:50|86047.4|85997.4|86046.8|85996.8|86047.7|85997.7|86045.6|85995.6|20
1635180300000|2021-10-25 16:45:00|86046.7|85996.7|86049.4|85999.4|86051.1|86001.1|86045.5|85995.5|35
1635180310000|2021-10-25 16:45:10|86050.7|86000.7|86050.8|86000.8|86053.5|86003.5|86049.9|85999.9|40
1635180320000|2021-10-25 16:45:20|86051.5|86001.5|86046.3|85996.3|86051.5|86001.5|86043.7|85993.7|47
1635180330000|2021-10-25 16:45:30|86046|85996|86043.1|85993.1|86046.9|85996.9|86043|85993|36
1635180340000|2021-10-25 16:45:40|86044.5|85994.5|86041.9|85991.9|86046.7|85996.7|86040.4|85990.4|43
1635180350000|2021-10-25 16:45:50|86041.4|85991.4|86047.9|85997.9|86047.9|85997.9|86041.4|85991.4|41
1635180360000|2021-10-25 16:46:00|86047.8|85997.8|86051.4|86001.4|86051.7|86001.7|86047.8|85997.8|54
1635180370000|2021-10-25 16:46:10|86051.6|86001.6|86051.3|86001.3|86052.1|86002.1|86051.3|86001.3|20
1635180380000|2021-10-25 16:46:20|86051.5|86001.5|86063.4|86013.4|86064.1|86014.1|86051|86001|57
1635180390000|2021-10-25 16:46:30|86063.5|86013.5|86067.6|86017.6|86068|86018|86063.1|86013.1|42
1635180400000|2021-10-25 16:46:40|86067.4|86017.4|86067.5|86017.5|86069.1|86019.1|86067.4|86017.4|48
1635180410000|2021-10-25 16:46:50|86067.3|86017.3|86063.3|86013.3|86067.9|86017.9|86062.9|86012.9|35
1635180420000|2021-10-25 16:47:00|86064.6|86014.6|86062.4|86012.4|86064.6|86014.6|86061.7|86011.7|30
1635180430000|2021-10-25 16:47:10|86062.2|86012.2|86062.3|86012.3|86063.3|86013.3|86060|86010|48
1635180440000|2021-10-25 16:47:20|86062.7|86012.7|86062.3|86012.3|86063.7|86013.7|86062.2|86012.2|30
1635180450000|2021-10-25 16:47:30|86061.8|86011.8|86062.3|86012.3|86062.7|86012.7|86061.8|86011.8|17
1635180460000|2021-10-25 16:47:40|86062.6|86012.6|86071.7|86021.7|86072.5|86022.5|86062.6|86012.6|53
1635180470000|2021-10-25 16:47:50|86071.9|86021.9|86079.8|86029.8|86080.3|86030.3|86071.4|86021.4|39
1635180480000|2021-10-25 16:48:00|86079.9|86029.9|86078.5|86028.5|86080.9|86030.9|86078.5|86028.5|34
1635180490000|2021-10-25 16:48:10|86079.4|86029.4|86075.7|86025.7|86080.4|86030.4|86075.3|86025.3|40
1635180500000|2021-10-25 16:48:20|86075.6|86025.6|86078.6|86028.6|86080.5|86030.5|86074.9|86024.9|39
1635180510000|2021-10-25 16:48:30|86079.7|86029.7|86078.9|86028.9|86080.4|86030.4|86078.6|86028.6|35
1635180520000|2021-10-25 16:48:40|86079.9|86029.9|86079.2|86029.2|86079.9|86029.9|86078|86028|32
1635180530000|2021-10-25 16:48:50|86079.3|86029.3|86080.2|86030.2|86080.5|86030.5|86079.3|86029.3|22
1635180540000|2021-10-25 16:49:00|86080.3|86030.3|86081.3|86031.3|86081.8|86031.8|86079|86029|33
1635180550000|2021-10-25 16:49:10|86081.2|86031.2|86081.8|86031.8|86082.7|86032.7|86080.5|86030.5|25
1635180560000|2021-10-25 16:49:20|86081.7|86031.7|86082.8|86032.8|86085.1|86035.1|86080.5|86030.5|24
1635180570000|2021-10-25 16:49:30|86083.6|86033.6|86083|86033|86084.4|86034.4|86082.7|86032.7|28
1635180580000|2021-10-25 16:49:40|86082.8|86032.8|86082.7|86032.7|86083|86033|86081.7|86031.7|27
1635180590000|2021-10-25 16:49:50|86082.6|86032.6|86083.1|86033.1|86084.5|86034.5|86082.6|86032.6|25
1635180600000|2021-10-25 16:50:00|86083.2|86033.2|86087.5|86037.5|86088.1|86038.1|86082.2|86032.2|40
1635180610000|2021-10-25 16:50:10|86087.6|86037.6|86085.6|86035.6|86088.5|86038.5|86084.9|86034.9|34
1635180620000|2021-10-25 16:50:20|86086.1|86036.1|86085|86035|86086.1|86036.1|86084.8|86034.8|18
1635180630000|2021-10-25 16:50:30|86084.9|86034.9|86086.3|86036.3|86088.7|86038.7|86084.4|86034.4|34
1635180640000|2021-10-25 16:50:40|86087|86037|86086.8|86036.8|86087.1|86037.1|86083.8|86033.8|36
1635180650000|2021-10-25 16:50:50|86086.3|86036.3|86086|86036|86088.4|86038.4|86086|86036|29
1635180660000|2021-10-25 16:51:00|86085.9|86035.9|86086.2|86036.2|86086.4|86036.4|86085.9|86035.9|17
1635180670000|2021-10-25 16:51:10|86086.3|86036.3|86085.7|86035.7|86086.8|86036.8|86085.6|86035.6|23
1635180680000|2021-10-25 16:51:20|86086.6|86036.6|86090.6|86040.6|86092.2|86049.2|86074.1|86036.6|37
1635180690000|2021-10-25 16:51:30|86090.5|86040.5|86089.5|86039.5|86091|86041|86088.8|86038.8|45
1635180700000|2021-10-25 16:51:40|86089|86039|86084.4|86034.4|86089.3|86039.3|86084|86034|33
1635180710000|2021-10-25 16:51:50|86084.3|86034.3|86089.4|86039.4|86097.8|86047.8|86083.1|86033.1|45
1635180720000|2021-10-25 16:52:00|86090.1|86040.1|86090.9|86040.9|86094.1|86044.1|86086.3|86036.3|55
1635180730000|2021-10-25 16:52:10|86090.7|86040.7|86090.3|86040.3|86091.4|86041.4|86090.2|86040.2|31
1635180740000|2021-10-25 16:52:20|86090.2|86040.2|86091.6|86041.6|86092.8|86042.8|86090.2|86040.2|21
1635180750000|2021-10-25 16:52:30|86091.4|86041.4|86091.2|86041.2|86091.6|86041.6|86090.6|86040.6|15
1635180760000|2021-10-25 16:52:40|86091.3|86041.3|86092.8|86042.8|86092.8|86054.9|86078|86039.1|27
1635180770000|2021-10-25 16:52:50|86093.1|86043.1|86097.1|86047.1|86097.5|86047.5|86092.2|86042.2|34
1635180780000|2021-10-25 16:53:00|86096.8|86046.8|86096.1|86046.1|86097.3|86047.3|86095.6|86045.6|39
1635180790000|2021-10-25 16:53:10|86096.6|86046.6|86093.5|86043.5|86097|86047|86093.3|86043.3|24
1635180800000|2021-10-25 16:53:20|86093.4|86043.4|86093.6|86043.6|86093.8|86043.8|86093.2|86043.2|13
1635180810000|2021-10-25 16:53:30|86096.1|86046.1|86099.6|86049.6|86100|86062.5|86087.5|86046.1|40
1635180820000|2021-10-25 16:53:40|86099.9|86049.9|86098.9|86048.9|86100|86050|86098.3|86048.3|26
1635180830000|2021-10-25 16:53:50|86098.7|86048.7|86099|86049|86099.4|86049.4|86098.7|86048.7|16
1635180840000|2021-10-25 16:54:00|86099.5|86049.5|86103.1|86053.1|86106.7|86056.7|86099.1|86049.1|50
1635180850000|2021-10-25 16:54:10|86103|86053|86102.2|86052.2|86103|86053|86101.3|86051.3|29
1635180860000|2021-10-25 16:54:20|86102.1|86052.1|86101.1|86051.1|86102.5|86052.5|86100.8|86050.8|23
1635180870000|2021-10-25 16:54:30|86101.2|86051.2|86104.5|86054.5|86109.4|86059.4|86100.6|86050.6|30
1635180880000|2021-10-25 16:54:40|86103.7|86053.7|86102.3|86052.3|86104.3|86054.3|86101.5|86051.5|37
1635180890000|2021-10-25 16:54:50|86102.5|86052.5|86104.5|86054.5|86104.6|86054.6|86102.4|86052.4|28
1635180900000|2021-10-25 16:55:00|86104.9|86054.9|86108.8|86058.8|86109.1|86059.1|86104.9|86054.9|33
1635180910000|2021-10-25 16:55:10|86108.7|86058.7|86114.2|86064.2|86115.3|86065.3|86108.7|86058.7|45
1635180920000|2021-10-25 16:55:20|86114.5|86064.5|86113.6|86063.6|86114.5|86064.5|86113|86063|28
1635180930000|2021-10-25 16:55:30|86113.4|86063.4|86116|86066|86116|86066|86113.3|86063.3|19
1635180940000|2021-10-25 16:55:40|86116.1|86066.1|86121.4|86071.4|86124.6|86074.6|86115.4|86065.4|40
1635180950000|2021-10-25 16:55:50|86121.9|86071.9|86120.6|86070.6|86121.9|86071.9|86120.5|86070.5|21
1635180960000|2021-10-25 16:56:00|86120.7|86070.7|86121.9|86071.9|86122.4|86072.4|86120.1|86070.1|32
1635180970000|2021-10-25 16:56:10|86122|86072|86123.1|86073.1|86131|86081|86121.4|86071.4|42
1635180980000|2021-10-25 16:56:20|86123|86073|86120.3|86070.3|86123.8|86073.8|86120.2|86070.2|40
1635180990000|2021-10-25 16:56:30|86120.5|86070.5|86121.1|86071.1|86121.7|86071.7|86120.3|86070.3|27
1635181000000|2021-10-25 16:56:40|86121|86071|86122.4|86072.4|86125.8|86075.8|86119.5|86069.5|30
1635181010000|2021-10-25 16:56:50|86121.8|86071.8|86122.8|86072.8|86124.6|86074.6|86121.8|86071.8|33
1635181020000|2021-10-25 16:57:00|86123.1|86073.1|86122.4|86072.4|86123.4|86073.4|86122|86072|34
1635181030000|2021-10-25 16:57:10|86122.5|86072.5|86121.1|86071.1|86122.6|86072.6|86120.2|86070.2|31
1635181040000|2021-10-25 16:57:20|86121|86071|86125.2|86075.2|86127.1|86077.1|86120.7|86070.7|46
1635181050000|2021-10-25 16:57:30|86125.4|86075.4|86124.7|86074.7|86126.5|86076.5|86124.4|86074.4|34
1635181060000|2021-10-25 16:57:40|86125.2|86075.2|86123.9|86073.9|86125.4|86075.4|86123.9|86073.9|25
1635181070000|2021-10-25 16:57:50|86124|86074|86129.8|86079.8|86132|86082|86123.6|86073.6|41
1635181080000|2021-10-25 16:58:00|86129.4|86079.4|86138.1|86088.1|86138.1|86088.1|86129.1|86079.1|53
1635181090000|2021-10-25 16:58:10|86138.6|86088.6|86135.3|86085.3|86138.6|86088.6|86133.5|86083.5|46
1635181100000|2021-10-25 16:58:20|86135.1|86085.1|86141.4|86091.4|86144|86094|86134.9|86084.9|39
1635181110000|2021-10-25 16:58:30|86140.3|86090.3|86138|86088|86140.5|86090.5|86137.2|86087.2|43
1635181120000|2021-10-25 16:58:40|86138.3|86088.3|86138.1|86088.1|86138.3|86088.3|86136.6|86086.6|26
1635181130000|2021-10-25 16:58:50|86138|86088|86137.2|86087.2|86138.6|86088.6|86135.9|86085.9|22
1635181140000|2021-10-25 16:59:00|86136.9|86086.9|86138.9|86088.9|86140|86090|86136.9|86086.9|51
1635181150000|2021-10-25 16:59:10|86139|86089|86136|86086|86140.6|86090.6|86136|86086|51
1635181160000|2021-10-25 16:59:20|86135.6|86085.6|86137.6|86087.6|86137.6|86087.6|86135.1|86085.1|41
1635181170000|2021-10-25 16:59:30|86136.7|86086.7|86139|86089|86139.3|86089.3|86136.7|86086.7|29
1635181180000|2021-10-25 16:59:40|86139.2|86089.2|86140.4|86090.4|86143.4|86093.4|86138.4|86088.4|48
1635181190000|2021-10-25 16:59:50|86140.6|86090.6|86136.6|86086.6|86140.7|86090.7|86136.2|86086.2|38
1635181200000|2021-10-25 17:00:00|86135.9|86085.9|86117.5|86067.5|86136.2|86086.2|86116.6|86066.6|60
1635181210000|2021-10-25 17:00:10|86117.6|86067.6|86116.6|86066.6|86119.2|86069.2|86114.7|86064.7|41
1635181220000|2021-10-25 17:00:20|86116.7|86066.7|86109.1|86059.1|86116.9|86066.9|86104.1|86054.1|51
1635181230000|2021-10-25 17:00:30|86109|86059|86109.7|86059.7|86109.7|86059.7|86107.4|86057.4|32
1635181240000|2021-10-25 17:00:40|86110.4|86060.4|86114.8|86064.8|86116|86066|86110.4|86060.4|40
1635181250000|2021-10-25 17:00:50|86115.4|86065.4|86117.4|86067.4|86117.4|86067.4|86115.4|86065.4|34
1635181260000|2021-10-25 17:01:00|86117.1|86067.1|86117.7|86067.7|86118.8|86068.8|86116.9|86066.9|35
1635181270000|2021-10-25 17:01:10|86117.9|86067.9|86117.1|86067.1|86119.1|86069.1|86117.1|86067.1|31
1635181280000|2021-10-25 17:01:20|86117.5|86067.5|86118|86068|86118.4|86068.4|86116.7|86066.7|41
1635181290000|2021-10-25 17:01:30|86117.9|86067.9|86120.2|86070.2|86120.2|86070.2|86117.2|86067.2|37
1635181300000|2021-10-25 17:01:40|86120.1|86070.1|86120.5|86070.5|86120.7|86070.7|86120.1|86070.1|27
1635181310000|2021-10-25 17:01:50|86120.6|86070.6|86121.4|86071.4|86122|86072|86119.4|86069.4|25
1635181320000|2021-10-25 17:02:00|86121.3|86071.3|86121.5|86071.5|86121.6|86071.6|86120.3|86070.3|24
1635181330000|2021-10-25 17:02:10|86121.4|86071.4|86121|86071|86122.2|86072.2|86119.7|86069.7|28
1635181340000|2021-10-25 17:02:20|86121.1|86071.1|86119.6|86069.6|86121.6|86071.6|86118.3|86068.3|31
1635181350000|2021-10-25 17:02:30|86120.3|86070.3|86113.6|86063.6|86120.3|86070.3|86112.4|86062.4|39
1635181360000|2021-10-25 17:02:40|86113.7|86063.7|86113.7|86063.7|86114.2|86064.2|86113.1|86063.1|39
1635181370000|2021-10-25 17:02:50|86113.8|86063.8|86113.2|86063.2|86114.4|86064.4|86113.2|86063.2|32
1635181380000|2021-10-25 17:03:00|86111.1|86061.1|86116.5|86066.5|86119.5|86069.5|86108.1|86058.1|51
1635181390000|2021-10-25 17:03:10|86117.3|86067.3|86118|86068|86118.2|86068.2|86113.4|86063.4|50
1635181400000|2021-10-25 17:03:20|86118.1|86068.1|86116.2|86066.2|86118.7|86068.7|86114.7|86064.7|31
1635181410000|2021-10-25 17:03:30|86117.5|86067.5|86118.6|86068.6|86119.3|86069.3|86116.9|86066.9|35
1635181420000|2021-10-25 17:03:40|86118.9|86068.9|86120.3|86070.3|86126.6|86076.6|86117.8|86067.8|41
1635181430000|2021-10-25 17:03:50|86120.6|86070.6|86121.8|86071.8|86125.2|86075.2|86119.9|86069.9|46
1635181440000|2021-10-25 17:04:00|86121.6|86071.6|86118.2|86068.2|86121.9|86071.9|86118.2|86068.2|46
1635181450000|2021-10-25 17:04:10|86118.1|86068.1|86116.6|86066.6|86118.3|86068.3|86114.8|86064.8|40
1635181460000|2021-10-25 17:04:20|86116.4|86066.4|86120.2|86070.2|86121.5|86071.5|86116.4|86066.4|47
1635181470000|2021-10-25 17:04:30|86119.4|86069.4|86119|86069|86121.6|86071.6|86118.6|86068.6|46
1635181480000|2021-10-25 17:04:40|86118.8|86068.8|86117.4|86067.4|86119.3|86069.3|86116.4|86066.4|36
1635181490000|2021-10-25 17:04:50|86117.2|86067.2|86122.6|86072.6|86124.4|86074.4|86116.9|86066.9|35
1635181500000|2021-10-25 17:05:00|86123|86073|86123|86073|86123.2|86073.2|86121.1|86071.1|27
1635181510000|2021-10-25 17:05:10|86122.3|86072.3|86123.9|86073.9|86123.9|86073.9|86122.1|86072.1|22
1635181520000|2021-10-25 17:05:20|86123.1|86073.1|86125.4|86075.4|86125.9|86075.9|86123.1|86073.1|11
1635181530000|2021-10-25 17:05:30|86125.3|86075.3|86123.4|86073.4|86125.3|86075.3|86122.6|86072.6|29
1635181540000|2021-10-25 17:05:40|86124.4|86074.4|86123.1|86073.1|86124.8|86074.8|86122.6|86072.6|19
1635181550000|2021-10-25 17:05:50|86123.6|86073.6|86123.7|86073.7|86124.1|86074.1|86123.3|86073.3|15
1635181560000|2021-10-25 17:06:00|86124|86074|86124.8|86074.8|86125|86075|86122.4|86072.4|26
1635181570000|2021-10-25 17:06:10|86125.1|86075.1|86124.9|86074.9|86125.6|86075.6|86124.9|86074.9|16
1635181580000|2021-10-25 17:06:20|86125.3|86075.3|86129.1|86079.1|86129.3|86079.3|86122.6|86072.6|30
1635181590000|2021-10-25 17:06:30|86129.2|86079.2|86117.9|86067.9|86129.2|86079.2|86116.5|86066.5|29
1635181600000|2021-10-25 17:06:40|86119|86069|86102.4|86052.4|86119|86069|86102.4|86052.4|41
1635181610000|2021-10-25 17:06:50|86103.6|86053.6|86100|86050|86105.7|86055.7|86098.2|86048.2|39
1635181620000|2021-10-25 17:07:00|86099.3|86049.3|86106.9|86056.9|86106.9|86056.9|86098.3|86048.3|60
1635181630000|2021-10-25 17:07:10|86107|86057|86108|86058|86108|86058|86104.9|86054.9|41
1635181640000|2021-10-25 17:07:20|86108.2|86058.2|86107.5|86057.5|86109|86059|86107|86057|33
1635181650000|2021-10-25 17:07:30|86107.7|86057.7|86107.1|86057.1|86109.2|86059.2|86107.1|86057.1|32
1635181660000|2021-10-25 17:07:40|86107.3|86057.3|86110.8|86060.8|86111.6|86061.6|86106.7|86056.7|30
1635181670000|2021-10-25 17:07:50|86111|86061|86112.1|86062.1|86112.1|86062.1|86109.8|86059.8|36
1635181680000|2021-10-25 17:08:00|86112|86062|86111.6|86061.6|86112.9|86062.9|86111.2|86061.2|28
1635181690000|2021-10-25 17:08:10|86111.3|86061.3|86108.9|86058.9|86112.1|86062.1|86108.2|86058.2|23
1635181700000|2021-10-25 17:08:20|86108.8|86058.8|86107|86057|86108.8|86058.8|86105.6|86055.6|20
1635181710000|2021-10-25 17:08:30|86107.3|86057.3|86105.6|86055.6|86107.7|86057.7|86104.7|86054.7|21
1635181720000|2021-10-25 17:08:40|86106|86056|86106.7|86056.7|86107|86057|86105.6|86055.6|25
1635181730000|2021-10-25 17:08:50|86106.1|86056.1|86106.2|86056.2|86107.3|86057.3|86105.5|86055.5|23
1635181740000|2021-10-25 17:09:00|86105.8|86055.8|86102.2|86052.2|86107.5|86057.5|86100.6|86050.6|30
1635181750000|2021-10-25 17:09:10|86102.7|86052.7|86100.1|86050.1|86103|86053|86097.9|86047.9|41
1635181760000|2021-10-25 17:09:20|86098.4|86048.4|86099.5|86049.5|86099.7|86049.7|86098.3|86048.3|24
1635181770000|2021-10-25 17:09:30|86099.2|86049.2|86097.8|86047.8|86099.7|86049.7|86096.6|86046.6|22
1635181780000|2021-10-25 17:09:40|86097.9|86047.9|86100.2|86050.2|86102|86052|86097.3|86047.3|36
1635181790000|2021-10-25 17:09:50|86100.4|86050.4|86101.1|86051.1|86101.2|86051.2|86099.5|86049.5|26
1635181800000|2021-10-25 17:10:00|86101.4|86051.4|86101.2|86051.2|86101.5|86051.5|86100.2|86050.2|30
1635181810000|2021-10-25 17:10:10|86101.3|86051.3|86102|86052|86102|86052|86098.8|86048.8|32
1635181820000|2021-10-25 17:10:20|86102.1|86052.1|86101.8|86051.8|86102.1|86052.1|86098.9|86048.9|26
1635181830000|2021-10-25 17:10:30|86101.9|86051.9|86100.7|86050.7|86101.9|86051.9|86100.1|86050.1|24
1635181840000|2021-10-25 17:10:40|86100.8|86050.8|86103.8|86053.8|86105|86064.2|86088.8|86049.8|35
1635181850000|2021-10-25 17:10:50|86103.6|86053.6|86103.1|86053.1|86104.9|86054.9|86102.5|86052.5|20
1635181860000|2021-10-25 17:11:00|86103|86053|86103.2|86053.2|86104.4|86054.4|86100.9|86050.9|19
1635181870000|2021-10-25 17:11:10|86103.1|86053.1|86103.9|86053.9|86104.2|86054.2|86102.4|86052.4|24
1635181880000|2021-10-25 17:11:20|86104|86054|86104.4|86054.4|86104.8|86054.8|86103.9|86053.9|17
1635181890000|2021-10-25 17:11:30|86104.8|86054.8|86103.6|86053.6|86106.6|86056.6|86101.8|86051.8|29
1635181900000|2021-10-25 17:11:40|86103.9|86053.9|86105.7|86055.7|86105.8|86067.4|86089.4|86053.9|28
1635181910000|2021-10-25 17:11:50|86105.1|86055.1|86105.7|86055.7|86105.9|86055.9|86104.3|86054.3|14
1635181920000|2021-10-25 17:12:00|86105.2|86055.2|86105.8|86055.8|86105.8|86055.8|86104.4|86054.4|22
1635181930000|2021-10-25 17:12:10|86105.9|86055.9|86108.7|86058.7|86113.1|86063.1|86105.4|86055.4|43
1635181940000|2021-10-25 17:12:20|86109.2|86059.2|86107.8|86057.8|86109.2|86059.2|86107.8|86057.8|19
1635181950000|2021-10-25 17:12:30|86107.4|86057.4|86097.7|86047.7|86109.8|86059.8|86097.1|86047.1|32
1635181960000|2021-10-25 17:12:40|86098.4|86048.4|86108.1|86058.1|86108.1|86058.1|86097.3|86047.3|41
1635181970000|2021-10-25 17:12:50|86107.9|86057.9|86107.8|86057.8|86108.6|86058.6|86107|86057|19
1635181980000|2021-10-25 17:13:00|86107.9|86057.9|86102.9|86052.9|86108.1|86058.1|86101.5|86051.5|48
1635181990000|2021-10-25 17:13:10|86103.3|86053.3|86104.4|86054.4|86104.4|86054.4|86103|86053|26
1635182000000|2021-10-25 17:13:20|86103.7|86053.7|86103.9|86053.9|86104.5|86054.5|86103.3|86053.3|19
1635182010000|2021-10-25 17:13:30|86104.3|86054.3|86105.1|86055.1|86105.1|86055.1|86103.4|86053.4|26
1635182020000|2021-10-25 17:13:40|86105.5|86055.5|86104.6|86054.6|86107.1|86057.1|86103.6|86053.6|27
1635182030000|2021-10-25 17:13:50|86104.5|86054.5|86104|86054|86105.1|86055.1|86103.5|86053.5|25
1635182040000|2021-10-25 17:14:00|86103.1|86053.1|86101.8|86051.8|86103.9|86053.9|86099.8|86049.8|43
1635182050000|2021-10-25 17:14:10|86101.7|86051.7|86101.3|86051.3|86102.1|86052.1|86100.8|86050.8|36
1635182060000|2021-10-25 17:14:20|86101.8|86051.8|86100.6|86050.6|86102.1|86052.1|86100.1|86050.1|30
1635182070000|2021-10-25 17:14:30|86100.5|86050.5|86101.6|86051.6|86103.9|86053.9|86099.5|86049.5|42
1635182080000|2021-10-25 17:14:40|86102.6|86052.6|86104|86054|86104.4|86054.4|86102.6|86052.6|29
1635182090000|2021-10-25 17:14:50|86103.9|86053.9|86105.3|86055.3|86107|86057|86103.9|86053.9|18
1635182100000|2021-10-25 17:15:00|86105.2|86055.2|86105.5|86055.5|86106.5|86056.5|86104.8|86054.8|20
1635182110000|2021-10-25 17:15:10|86105.4|86055.4|86109.9|86059.9|86110.8|86060.8|86105.4|86055.4|25
1635182120000|2021-10-25 17:15:20|86109.8|86059.8|86106.2|86056.2|86109.8|86059.8|86105.9|86055.9|26
1635182130000|2021-10-25 17:15:30|86104.6|86054.6|86096.4|86046.4|86105.8|86055.8|86096.4|86046.4|46
1635182140000|2021-10-25 17:15:40|86096.7|86046.7|86091|86041|86097.8|86047.8|86090.6|86040.6|45
1635182150000|2021-10-25 17:15:50|86091.1|86041.1|86089.8|86039.8|86091.9|86041.9|86089.6|86039.6|32
1635182160000|2021-10-25 17:16:00|86090.4|86040.4|86090.6|86040.6|86091.2|86041.2|86089|86039|26
1635182170000|2021-10-25 17:16:10|86090.5|86040.5|86082.5|86032.5|86090.8|86040.8|86082.5|86032.5|39
1635182180000|2021-10-25 17:16:20|86083.5|86033.5|86083.6|86033.6|86084.8|86034.8|86082.7|86032.7|24
1635182190000|2021-10-25 17:16:30|86083.3|86033.3|86082.1|86032.1|86083.8|86033.8|86082.1|86032.1|35
1635182200000|2021-10-25 17:16:40|86082.2|86032.2|86083.4|86033.4|86083.5|86033.5|86081.9|86031.9|17
1635182210000|2021-10-25 17:16:50|86083.6|86033.6|86081.9|86031.9|86083.6|86033.6|86081.9|86031.9|18
1635182220000|2021-10-25 17:17:00|86081.7|86031.7|86079.3|86029.3|86082.2|86032.2|86076.7|86026.7|44
1635182230000|2021-10-25 17:17:10|86079.4|86029.4|86077.3|86027.3|86079.4|86029.4|86075.7|86025.7|35
1635182240000|2021-10-25 17:17:20|86076.7|86026.7|86076.7|86026.7|86077.3|86027.3|86075.4|86025.4|34
1635182250000|2021-10-25 17:17:30|86077|86027|86078|86028|86078.9|86028.9|86077|86027|33
1635182260000|2021-10-25 17:17:40|86078.1|86028.1|86077.7|86027.7|86078.6|86028.6|86076.1|86026.1|29
1635182270000|2021-10-25 17:17:50|86077.4|86027.4|86077.5|86027.5|86077.6|86027.6|86075.8|86025.8|16
1635182280000|2021-10-25 17:18:00|86077.3|86027.3|86078.8|86028.8|86078.8|86028.8|86076.9|86026.9|31
1635182290000|2021-10-25 17:18:10|86079.1|86029.1|86077.6|86027.6|86079.2|86029.2|86077.6|86027.6|14
1635182300000|2021-10-25 17:18:20|86077.4|86027.4|86076.9|86026.9|86079.2|86029.2|86074.2|86024.2|33
1635182310000|2021-10-25 17:18:30|86077.5|86027.5|86074.3|86024.3|86077.5|86027.5|86074|86024|40
1635182320000|2021-10-25 17:18:40|86075.7|86025.7|86075.7|86025.7|86077.3|86027.3|86074.7|86024.7|23
1635182330000|2021-10-25 17:18:50|86075.6|86025.6|86073.9|86023.9|86076.5|86026.5|86073.8|86023.8|16
1635182340000|2021-10-25 17:19:00|86074.4|86024.4|86072.6|86022.6|86075.4|86025.4|86072.3|86022.3|21
1635182350000|2021-10-25 17:19:10|86072.7|86022.7|86065.2|86015.2|86072.7|86022.7|86064.7|86014.7|52
1635182360000|2021-10-25 17:19:20|86065.3|86015.3|86061.9|86011.9|86066.1|86016.1|86060.7|86010.7|51
1635182370000|2021-10-25 17:19:30|86061|86011|86059.6|86009.6|86061.7|86011.7|86058.4|86008.4|56
1635182380000|2021-10-25 17:19:40|86058.9|86008.9|86060.2|86010.2|86060.6|86010.6|86058.2|86008.2|29
1635182390000|2021-10-25 17:19:50|86061.8|86011.8|86060|86010|86062.7|86012.7|86058.7|86008.7|28
1635182400000|2021-10-25 17:20:00|86060.4|86010.4|86059.9|86009.9|86061.1|86011.1|86059.5|86009.5|38
1635182410000|2021-10-25 17:20:10|86060.2|86010.2|86064.5|86014.5|86065|86015|86060.2|86010.2|41
1635182420000|2021-10-25 17:20:20|86064.2|86014.2|86065.7|86015.7|86066.7|86016.7|86063.8|86013.8|35
1635182430000|2021-10-25 17:20:30|86066.6|86016.6|86066.1|86016.1|86066.7|86016.7|86065.4|86015.4|27
1635182440000|2021-10-25 17:20:40|86066.8|86016.8|86066.8|86016.8|86067.4|86017.4|86065.8|86015.8|22
1635182450000|2021-10-25 17:20:50|86066.9|86016.9|86066.3|86016.3|86067.6|86017.6|86065.2|86015.2|15
1635182460000|2021-10-25 17:21:00|86066.2|86016.2|86068.1|86018.1|86069.2|86019.2|86066.2|86016.2|32
1635182470000|2021-10-25 17:21:10|86067.5|86017.5|86066.5|86016.5|86068.1|86018.1|86066.1|86016.1|27
1635182480000|2021-10-25 17:21:20|86066.2|86016.2|86067|86017|86067.7|86017.7|86066.2|86016.2|22
1635182490000|2021-10-25 17:21:30|86067.3|86017.3|86067.6|86017.6|86067.9|86017.9|86067.1|86017.1|19
1635182500000|2021-10-25 17:21:40|86067.5|86017.5|86067.2|86017.2|86068|86018|86066.5|86016.5|22
1635182510000|2021-10-25 17:21:50|86066.8|86016.8|86067|86017|86067.8|86017.8|86065.5|86015.5|31
1635182520000|2021-10-25 17:22:00|86066.5|86016.5|86066.7|86016.7|86067.4|86017.4|86065.6|86015.6|20
1635182530000|2021-10-25 17:22:10|86066.3|86016.3|86066.5|86016.5|86066.9|86016.9|86065.6|86015.6|24
1635182540000|2021-10-25 17:22:20|86066.6|86016.6|86066.8|86016.8|86067.1|86017.1|86065.6|86015.6|22
1635182550000|2021-10-25 17:22:30|86066.7|86016.7|86067.1|86017.1|86067.4|86017.4|86066.1|86016.1|31
1635182560000|2021-10-25 17:22:40|86066.9|86016.9|86067.4|86017.4|86067.6|86017.6|86066.2|86016.2|38
1635182570000|2021-10-25 17:22:50|86067.7|86017.7|86065.5|86015.5|86067.7|86017.7|86065.3|86015.3|24
1635182580000|2021-10-25 17:23:00|86065.8|86015.8|86065.9|86015.9|86067|86017|86065.1|86015.1|17
1635182590000|2021-10-25 17:23:10|86065.8|86015.8|86064.3|86014.3|86067.1|86017.1|86063.2|86013.2|32
1635182600000|2021-10-25 17:23:20|86064.4|86014.4|86064.1|86014.1|86064.8|86014.8|86062.6|86012.6|31
1635182610000|2021-10-25 17:23:30|86063.8|86013.8|86064.7|86014.7|86066.1|86016.1|86063.8|86013.8|20
1635182620000|2021-10-25 17:23:40|86064.5|86014.5|86068.2|86018.2|86068.2|86018.2|86064.2|86014.2|30
1635182630000|2021-10-25 17:23:50|86067.2|86017.2|86068.3|86018.3|86070.5|86020.5|86066.8|86016.8|34
1635182640000|2021-10-25 17:24:00|86068.8|86018.8|86067.5|86017.5|86068.9|86018.9|86067.2|86017.2|29
1635182650000|2021-10-25 17:24:10|86067.9|86017.9|86066.6|86016.6|86067.9|86017.9|86065.1|86015.1|31
1635182660000|2021-10-25 17:24:20|86066.3|86016.3|86067.9|86017.9|86068.6|86018.6|86066.3|86016.3|16
1635182670000|2021-10-25 17:24:30|86068.1|86018.1|86070.1|86020.1|86070.5|86020.5|86067.8|86017.8|40
1635182680000|2021-10-25 17:24:40|86070.4|86020.4|86070.7|86020.7|86070.7|86020.7|86069.4|86019.4|28
1635182690000|2021-10-25 17:24:50|86070.6|86020.6|86069.4|86019.4|86071.3|86021.3|86069|86019|28
1635182700000|2021-10-25 17:25:00|86069.5|86019.5|86071.4|86021.4|86071.5|86021.5|86069.4|86019.4|40
1635182710000|2021-10-25 17:25:10|86071.6|86021.6|86071.1|86021.1|86072.3|86022.3|86069.6|86019.6|37
1635182720000|2021-10-25 17:25:20|86071|86021|86071.3|86021.3|86071.5|86021.5|86069.7|86019.7|25
1635182730000|2021-10-25 17:25:30|86071.2|86021.2|86072.2|86022.2|86072.2|86022.2|86070.1|86020.1|25
1635182740000|2021-10-25 17:25:40|86071|86021|86071.3|86021.3|86072.6|86022.6|86068.9|86018.9|16
1635182750000|2021-10-25 17:25:50|86069.3|86019.3|86074.8|86024.8|86075.3|86035.1|86056.8|86019.3|38
1635182760000|2021-10-25 17:26:00|86075.2|86025.2|86070.4|86020.4|86075.2|86025.2|86069.3|86019.3|38
1635182770000|2021-10-25 17:26:10|86070.5|86020.5|86074.8|86024.8|86076.8|86026.8|86070.5|86020.5|23
1635182780000|2021-10-25 17:26:20|86074.3|86024.3|86072.9|86022.9|86074.9|86024.9|86072.2|86022.2|17
1635182790000|2021-10-25 17:26:30|86073.2|86023.2|86072.4|86022.4|86073.2|86023.2|86071.9|86021.9|20
1635182800000|2021-10-25 17:26:40|86072.5|86022.5|86068.3|86018.3|86072.8|86022.8|86068.2|86018.2|18
1635182810000|2021-10-25 17:26:50|86068.7|86018.7|86069.5|86019.5|86070.4|86020.4|86068.1|86018.1|20
1635182820000|2021-10-25 17:27:00|86069.8|86019.8|86072.5|86022.5|86073|86023|86069.4|86019.4|26
1635182830000|2021-10-25 17:27:10|86072.8|86022.8|86071.5|86021.5|86073.9|86023.9|86070.3|86020.3|39
1635182840000|2021-10-25 17:27:20|86069.1|86019.1|86073.4|86023.4|86074|86024|86068.8|86018.8|45
1635182850000|2021-10-25 17:27:30|86073.8|86023.8|86069.6|86019.6|86075.1|86025.1|86066.7|86016.7|53
1635182860000|2021-10-25 17:27:40|86070.5|86020.5|86078.3|86028.3|86080.2|86030.2|86070.5|86020.5|46
1635182870000|2021-10-25 17:27:50|86078.5|86028.5|86078.3|86028.3|86078.5|86028.5|86077.5|86027.5|22
1635182880000|2021-10-25 17:28:00|86078.1|86028.1|86081.1|86031.1|86084.5|86034.5|86077.1|86027.1|37
1635182890000|2021-10-25 17:28:10|86081.3|86031.3|86081.5|86031.5|86082.2|86032.2|86079.5|86029.5|43
1635182900000|2021-10-25 17:28:20|86081.4|86031.4|86083.1|86033.1|86083.5|86033.5|86081.1|86031.1|29
1635182910000|2021-10-25 17:28:30|86083.2|86033.2|86082.3|86032.3|86087.4|86037.4|86082.1|86032.1|45
1635182920000|2021-10-25 17:28:40|86082|86032|86086.3|86036.3|86086.3|86036.3|86080.5|86030.5|54
1635182930000|2021-10-25 17:28:50|86086.2|86036.2|86084.4|86034.4|86086.2|86036.2|86083.7|86033.7|38
1635182940000|2021-10-25 17:29:00|86084.2|86034.2|86085.4|86035.4|86085.4|86035.4|86083.5|86033.5|41
1635182950000|2021-10-25 17:29:10|86085.9|86035.9|86090.6|86040.6|86092.4|86042.4|86085.2|86035.2|43
1635182960000|2021-10-25 17:29:20|86090.7|86040.7|86090.9|86040.9|86091.3|86041.3|86089.9|86039.9|34
1635182970000|2021-10-25 17:29:30|86090.7|86040.7|86089|86039|86092.9|86042.9|86088.3|86038.3|47
1635182980000|2021-10-25 17:29:40|86089.3|86039.3|86088.4|86038.4|86089.4|86039.4|86088.2|86038.2|17
1635182990000|2021-10-25 17:29:50|86088.3|86038.3|86088.3|86038.3|86089|86039|86087.7|86037.7|20
1635183000000|2021-10-25 17:30:00|86088.4|86038.4|86086.5|86036.5|86088.9|86038.9|86086|86036|38
1635183010000|2021-10-25 17:30:10|86087|86037|86087.4|86037.4|86087.6|86037.6|86085.9|86035.9|23
1635183020000|2021-10-25 17:30:20|86087.2|86037.2|86088.1|86038.1|86088.8|86038.8|86086.5|86036.5|30
1635183030000|2021-10-25 17:30:30|86086.6|86036.6|86088.8|86038.8|86088.8|86038.8|86086.6|86036.6|27
1635183040000|2021-10-25 17:30:40|86088.6|86038.6|86084.7|86034.7|86089|86039|86084.7|86034.7|32
1635183050000|2021-10-25 17:30:50|86084.8|86034.8|86081.2|86031.2|86085.3|86035.3|86080.4|86030.4|30
1635183060000|2021-10-25 17:31:00|86081.3|86031.3|86081.1|86031.1|86081.6|86031.6|86080.1|86030.1|25
1635183070000|2021-10-25 17:31:10|86081|86031|86081.3|86031.3|86081.7|86031.7|86080.6|86030.6|19
1635183080000|2021-10-25 17:31:20|86080.9|86030.9|86080.4|86030.4|86081.5|86031.5|86080.2|86030.2|24
1635183090000|2021-10-25 17:31:30|86080.3|86030.3|86078.5|86028.5|86081.5|86031.5|86078.5|86028.5|21
1635183100000|2021-10-25 17:31:40|86082|86032|86084.2|86034.2|86084.9|86043.6|86068.6|86030.3|49
1635183110000|2021-10-25 17:31:50|86082.7|86032.7|86083.2|86033.2|86084.5|86034.5|86081.8|86031.8|49
1635183120000|2021-10-25 17:32:00|86083.5|86033.5|86081.1|86031.1|86083.9|86033.9|86080.9|86030.9|35
1635183130000|2021-10-25 17:32:10|86079.8|86029.8|86079.5|86029.5|86080.6|86030.6|86078.2|86028.2|36
1635183140000|2021-10-25 17:32:20|86080.4|86030.4|86078.8|86028.8|86080.4|86030.4|86078.7|86028.7|21
1635183150000|2021-10-25 17:32:30|86078.2|86028.2|86078.2|86028.2|86078.5|86028.5|86077.6|86027.6|27
1635183160000|2021-10-25 17:32:40|86078.1|86028.1|86079|86029|86079.4|86029.4|86078.1|86028.1|15
1635183170000|2021-10-25 17:32:50|86079.5|86029.5|86078.6|86028.6|86079.5|86029.5|86078.4|86028.4|13
1635183180000|2021-10-25 17:33:00|86077.9|86027.9|86088.7|86038.7|86091.8|86041.8|86077.9|86027.9|54
1635183190000|2021-10-25 17:33:10|86088.5|86038.5|86088.4|86038.4|86088.6|86038.6|86087.7|86037.7|32
1635183200000|2021-10-25 17:33:20|86088.3|86038.3|86088.3|86038.3|86088.6|86038.6|86087.6|86037.6|21
1635183210000|2021-10-25 17:33:30|86087.9|86037.9|86087.6|86037.6|86088.3|86038.3|86087.4|86037.4|20
1635183220000|2021-10-25 17:33:40|86087.5|86037.5|86088.1|86038.1|86089.3|86039.3|86086.9|86036.9|29
1635183230000|2021-10-25 17:33:50|86088.5|86038.5|86087.8|86037.8|86089.6|86039.6|86087.4|86037.4|23
1635183240000|2021-10-25 17:34:00|86088.1|86038.1|86084.9|86034.9|86088.5|86038.5|86084.6|86034.6|31
1635183250000|2021-10-25 17:34:10|86084.5|86034.5|86085.7|86035.7|86086.2|86036.2|86084.5|86034.5|20
1635183260000|2021-10-25 17:34:20|86085.9|86035.9|86088|86038|86088.3|86038.3|86085.6|86035.6|23
1635183270000|2021-10-25 17:34:30|86087.9|86037.9|86088.2|86038.2|86088.8|86038.8|86087.8|86037.8|19
1635183280000|2021-10-25 17:34:40|86088.4|86038.4|86087.9|86037.9|86088.5|86038.5|86086.9|86036.9|29
1635183290000|2021-10-25 17:34:50|86087.7|86037.7|86089|86039|86089|86039|86087.4|86037.4|28
1635183300000|2021-10-25 17:35:00|86088.9|86038.9|86087.7|86037.7|86088.9|86038.9|86087.5|86037.5|33
1635183310000|2021-10-25 17:35:10|86088|86038|86088.2|86038.2|86088.4|86038.4|86087.8|86037.8|18
1635183320000|2021-10-25 17:35:20|86088.3|86038.3|86088.4|86038.4|86088.9|86038.9|86087.6|86037.6|31
1635183330000|2021-10-25 17:35:30|86088.7|86038.7|86088.3|86038.3|86089.1|86039.1|86088.1|86038.1|18
1635183340000|2021-10-25 17:35:40|86088.2|86038.2|86088.1|86038.1|86089.1|86039.1|86087.2|86037.2|35
1635183350000|2021-10-25 17:35:50|86088|86038|86088.5|86038.5|86088.7|86038.7|86087.1|86037.1|24
1635183360000|2021-10-25 17:36:00|86088.6|86038.6|86087.6|86037.6|86089.3|86039.3|86087.6|86037.6|28
1635183370000|2021-10-25 17:36:10|86088.2|86038.2|86088.3|86038.3|86089|86039|86087.8|86037.8|18
1635183380000|2021-10-25 17:36:20|86088|86038|86084.6|86034.6|86088.5|86038.5|86084|86034|40
1635183390000|2021-10-25 17:36:30|86084|86034|86085.3|86035.3|86086.4|86036.4|86083.8|86033.8|37
1635183400000|2021-10-25 17:36:40|86085.2|86035.2|86085.8|86035.8|86087.4|86037.4|86085|86035|33
1635183410000|2021-10-25 17:36:50|86085.9|86035.9|86085.2|86035.2|86085.9|86035.9|86084.6|86034.6|27
1635183420000|2021-10-25 17:37:00|86085.3|86035.3|86085|86035|86086.1|86036.1|86085|86035|26
1635183430000|2021-10-25 17:37:10|86084.5|86034.5|86084.8|86034.8|86085.1|86035.1|86083.9|86033.9|28
1635183440000|2021-10-25 17:37:20|86083.8|86033.8|86084.1|86034.1|86085|86035|86083.5|86033.5|41
1635183450000|2021-10-25 17:37:30|86084.2|86034.2|86087.9|86037.9|86087.9|86037.9|86084.1|86034.1|26
1635183460000|2021-10-25 17:37:40|86086.2|86036.2|86088.7|86038.7|86088.9|86038.9|86086.2|86036.2|30
1635183470000|2021-10-25 17:37:50|86088.2|86038.2|86088.5|86038.5|86088.6|86038.6|86087.6|86037.6|13
1635183480000|2021-10-25 17:38:00|86088.1|86038.1|86087.6|86037.6|86088.4|86038.4|86087.6|86037.6|19
1635183490000|2021-10-25 17:38:10|86087.7|86037.7|86088.3|86038.3|86089.6|86039.6|86087.6|86037.6|28
1635183500000|2021-10-25 17:38:20|86088.2|86038.2|86087.5|86037.5|86089.1|86039.1|86087.5|86037.5|16
1635183510000|2021-10-25 17:38:30|86088|86038|86084.2|86034.2|86088|86038|86083.5|86033.5|18
1635183520000|2021-10-25 17:38:40|86083|86033|86083.7|86033.7|86085|86035|86083|86033|31
1635183530000|2021-10-25 17:38:50|86083.6|86033.6|86084.3|86034.3|86084.9|86034.9|86083.4|86033.4|20
1635183540000|2021-10-25 17:39:00|86084.7|86034.7|86084.6|86034.6|86085|86035|86084.2|86034.2|27
1635183550000|2021-10-25 17:39:10|86084.8|86034.8|86085.3|86035.3|86085.6|86035.6|86084.7|86034.7|19
1635183560000|2021-10-25 17:39:20|86085.4|86035.4|86084.6|86034.6|86085.6|86035.6|86084.6|86034.6|16
1635183570000|2021-10-25 17:39:30|86084.7|86034.7|86083.3|86033.3|86084.9|86034.9|86082.9|86032.9|18
1635183580000|2021-10-25 17:39:40|86083.2|86033.2|86082.7|86032.7|86083.6|86033.6|86082.5|86032.5|25
1635183590000|2021-10-25 17:39:50|86082.6|86032.6|86084.5|86034.5|86084.7|86034.7|86082.3|86032.3|18
1635183600000|2021-10-25 17:40:00|86085.4|86035.4|86090.2|86040.2|86092|86042|86085.4|86035.4|40
1635183610000|2021-10-25 17:40:10|86090.4|86040.4|86084.5|86034.5|86090.4|86040.4|86082.8|86032.8|36
1635183620000|2021-10-25 17:40:20|86084.6|86034.6|86085.7|86035.7|86085.8|86035.8|86083.5|86033.5|23
1635183630000|2021-10-25 17:40:30|86085.8|86035.8|86086.6|86036.6|86087.1|86037.1|86085.5|86035.5|26
1635183640000|2021-10-25 17:40:40|86086.5|86036.5|86086.7|86036.7|86087.1|86037.1|86085.5|86035.5|25
1635183650000|2021-10-25 17:40:50|86086.6|86036.6|86088.1|86038.1|86088.1|86038.1|86086.6|86036.6|22
1635183660000|2021-10-25 17:41:00|86087.9|86037.9|86089.4|86039.4|86089.4|86039.4|86087.9|86037.9|17
1635183670000|2021-10-25 17:41:10|86089.2|86039.2|86089.2|86039.2|86089.4|86039.4|86088.5|86038.5|21
1635183680000|2021-10-25 17:41:20|86089.3|86039.3|86089.9|86039.9|86090.8|86040.8|86089.3|86039.3|18
1635183690000|2021-10-25 17:41:30|86091.9|86041.9|86090.9|86040.9|86091.9|86041.9|86089.6|86039.6|22
1635183700000|2021-10-25 17:41:40|86091.2|86041.2|86087.5|86037.5|86091.2|86041.2|86087.5|86037.5|23
1635183710000|2021-10-25 17:41:50|86087.6|86037.6|86087.5|86037.5|86089.1|86039.1|86087.2|86037.2|35
1635183720000|2021-10-25 17:42:00|86087.9|86037.9|86088.9|86038.9|86089.2|86039.2|86087.7|86037.7|16
1635183730000|2021-10-25 17:42:10|86089|86039|86088.6|86038.6|86089.1|86039.1|86088.1|86038.1|20
1635183740000|2021-10-25 17:42:20|86087.8|86037.8|86088.8|86038.8|86089.6|86039.6|86086.8|86036.8|27
1635183750000|2021-10-25 17:42:30|86088.7|86038.7|86089.3|86039.3|86089.6|86039.6|86088.7|86038.7|9
1635183760000|2021-10-25 17:42:40|86089.1|86039.1|86088.1|86038.1|86089.1|86039.1|86088|86038|6
1635183770000|2021-10-25 17:42:50|86087.9|86037.9|86089|86039|86089.3|86039.3|86086.8|86036.8|13
1635183780000|2021-10-25 17:43:00|86089.1|86039.1|86089.1|86039.1|86089.8|86039.8|86088.6|86038.6|25
1635183790000|2021-10-25 17:43:10|86089|86039|86078.7|86053.7|86091.6|86054.3|86078.7|86039|7
1635183800000|2021-10-25 17:43:20|86079|86054|86089.3|86039.3|86089.5|86054.3|86078.6|86039.3|10
1635183810000|2021-10-25 17:43:30|86089.6|86039.6|86088.8|86038.8|86090.2|86040.2|86087|86037|26
1635183820000|2021-10-25 17:43:40|86088.7|86038.7|86088.4|86038.4|86089.6|86039.6|86088.1|86038.1|32
1635183830000|2021-10-25 17:43:50|86088.6|86038.6|86088.3|86038.3|86088.6|86038.6|86086.5|86036.5|20
1635183840000|2021-10-25 17:44:00|86088.8|86038.8|86087.4|86037.4|86088.8|86038.8|86087.4|86037.4|20
1635183850000|2021-10-25 17:44:10|86087.3|86037.3|86089.3|86039.3|86089.3|86039.3|86087.3|86037.3|24
1635183860000|2021-10-25 17:44:20|86089.4|86039.4|86088.4|86038.4|86089.8|86039.8|86088.3|86038.3|21
1635183870000|2021-10-25 17:44:30|86088.8|86038.8|86088.4|86038.4|86089.1|86039.1|86087.9|86037.9|25
1635183880000|2021-10-25 17:44:40|86088.3|86038.3|86089.5|86039.5|86090.3|86040.3|86087.5|86037.5|36
1635183890000|2021-10-25 17:44:50|86088.7|86038.7|86093|86043|86095.5|86045.5|86088.5|86038.5|47
1635183900000|2021-10-25 17:45:00|86093.2|86043.2|86100.3|86050.3|86102.4|86052.4|86093.2|86043.2|52
1635183910000|2021-10-25 17:45:10|86100.5|86050.5|86098.6|86048.6|86100.5|86050.5|86098.3|86048.3|36
1635183920000|2021-10-25 17:45:20|86098.4|86048.4|86100.2|86050.2|86100.2|86050.2|86094.4|86044.4|44
1635183930000|2021-10-25 17:45:30|86100.4|86050.4|86100|86050|86100.9|86050.9|86099.4|86049.4|21
1635183940000|2021-10-25 17:45:40|86099.8|86049.8|86100.9|86050.9|86101.2|86051.2|86099.1|86049.1|30
1635183950000|2021-10-25 17:45:50|86101|86051|86097.5|86047.5|86101.3|86051.3|86097|86047|25
1635183960000|2021-10-25 17:46:00|86098.2|86048.2|86096.6|86046.6|86098.5|86048.5|86096.6|86046.6|39
1635183970000|2021-10-25 17:46:10|86096.9|86046.9|86098.4|86048.4|86098.4|86048.4|86096.6|86046.6|14
1635183980000|2021-10-25 17:46:20|86098.5|86048.5|86101.4|86051.4|86101.8|86051.8|86098|86048|19
1635183990000|2021-10-25 17:46:30|86102.6|86052.6|86101.8|86051.8|86102.6|86052.6|86101.3|86051.3|25
1635184000000|2021-10-25 17:46:40|86103|86053|86101.4|86051.4|86103|86053|86101.4|86051.4|26
1635184010000|2021-10-25 17:46:50|86101.1|86051.1|86100.5|86050.5|86101.4|86051.4|86100.5|86050.5|19
1635184020000|2021-10-25 17:47:00|86099.9|86049.9|86100.4|86050.4|86100.5|86050.5|86098.1|86048.1|22
1635184030000|2021-10-25 17:47:10|86099.6|86049.6|86095.2|86045.2|86099.9|86049.9|86095.2|86045.2|46
1635184040000|2021-10-25 17:47:20|86095.3|86045.3|86096.2|86046.2|86096.5|86046.5|86094.7|86044.7|30
1635184050000|2021-10-25 17:47:30|86096.3|86046.3|86096.2|86046.2|86097.1|86047.1|86096|86046|22
1635184060000|2021-10-25 17:47:40|86096.6|86046.6|86097.4|86047.4|86097.5|86047.5|86096.5|86046.5|23
1635184070000|2021-10-25 17:47:50|86097.5|86047.5|86099|86049|86099|86049|86097.2|86047.2|13
1635184080000|2021-10-25 17:48:00|86098.9|86048.9|86099.2|86049.2|86100.4|86050.4|86098.9|86048.9|20
1635184090000|2021-10-25 17:48:10|86099.3|86049.3|86101|86051|86101|86051|86098.9|86048.9|24
1635184100000|2021-10-25 17:48:20|86100.6|86050.6|86101.1|86051.1|86101.1|86051.1|86099.8|86049.8|23
1635184110000|2021-10-25 17:48:30|86101.3|86051.3|86101.1|86051.1|86101.5|86051.5|86101.1|86051.1|16
1635184120000|2021-10-25 17:48:40|86101|86051|86100.1|86050.1|86101|86051|86099.8|86049.8|19
1635184130000|2021-10-25 17:48:50|86100.2|86050.2|86100.4|86050.4|86100.5|86050.5|86099.8|86049.8|29
1635184140000|2021-10-25 17:49:00|86100.5|86050.5|86106.9|86056.9|86111.5|86061.5|86099.7|86049.7|38
1635184150000|2021-10-25 17:49:10|86106.8|86056.8|86107|86057|86108.1|86058.1|86106.1|86056.1|39
1635184160000|2021-10-25 17:49:20|86107.2|86057.2|86107.2|86057.2|86108|86058|86106.8|86056.8|42
1635184170000|2021-10-25 17:49:30|86107.3|86057.3|86107.7|86057.7|86108|86058|86107.3|86057.3|31
1635184180000|2021-10-25 17:49:40|86107.8|86057.8|86106.4|86056.4|86107.8|86057.8|86105.9|86055.9|13
1635184190000|2021-10-25 17:49:50|86106.5|86056.5|86105.5|86055.5|86107.3|86057.3|86105.5|86055.5|19
1635184200000|2021-10-25 17:50:00|86105.4|86055.4|86110.2|86060.2|86114.1|86064.1|86105.3|86055.3|39
1635184210000|2021-10-25 17:50:10|86110|86060|86107.7|86057.7|86114.9|86064.9|86107.3|86057.3|47
1635184220000|2021-10-25 17:50:20|86107.9|86057.9|86108|86058|86108|86058|86106.7|86056.7|18
1635184230000|2021-10-25 17:50:30|86108.1|86058.1|86107.5|86057.5|86108.6|86058.6|86105.5|86055.5|20
1635184240000|2021-10-25 17:50:40|86106.9|86056.9|86106|86056|86107.3|86057.3|86105.6|86055.6|20
1635184250000|2021-10-25 17:50:50|86106.3|86056.3|86107.2|86057.2|86111.1|86061.1|86105.2|86055.2|34
1635184260000|2021-10-25 17:51:00|86106.9|86056.9|86102.9|86052.9|86107.5|86057.5|86100.4|86050.4|48
1635184270000|2021-10-25 17:51:10|86102.4|86052.4|86102.3|86052.3|86103|86053|86102.2|86052.2|19
1635184280000|2021-10-25 17:51:20|86102.5|86052.5|86103.7|86053.7|86103.8|86053.8|86102|86052|17
1635184290000|2021-10-25 17:51:30|86103.6|86053.6|86103|86053|86104.2|86054.2|86102.8|86052.8|23
1635184300000|2021-10-25 17:51:40|86103.1|86053.1|86103.8|86053.8|86103.9|86053.9|86102|86052|17
1635184310000|2021-10-25 17:51:50|86103.6|86053.6|86104.9|86054.9|86104.9|86054.9|86103.6|86053.6|13
1635184320000|2021-10-25 17:52:00|86104.3|86054.3|86103.4|86053.4|86104.9|86054.9|86102.8|86052.8|38
1635184330000|2021-10-25 17:52:10|86103.2|86053.2|86103.1|86053.1|86103.7|86053.7|86101.7|86051.7|21
1635184340000|2021-10-25 17:52:20|86103|86053|86103.6|86053.6|86103.9|86053.9|86103|86053|17
1635184350000|2021-10-25 17:52:30|86103.3|86053.3|86100.1|86050.1|86104|86054|86099.9|86049.9|28
1635184360000|2021-10-25 17:52:40|86098.8|86048.8|86098.9|86048.9|86100.2|86050.2|86098.2|86048.2|16
1635184370000|2021-10-25 17:52:50|86099.1|86049.1|86099.8|86049.8|86100|86050|86098.3|86048.3|20
1635184380000|2021-10-25 17:53:00|86099.5|86049.5|86098.5|86048.5|86099.8|86049.8|86097.9|86047.9|19
1635184390000|2021-10-25 17:53:10|86098.3|86048.3|86099.2|86049.2|86099.9|86049.9|86098.3|86048.3|21
1635184400000|2021-10-25 17:53:20|86099.1|86049.1|86098.5|86048.5|86099.1|86049.1|86097.7|86047.7|16
1635184410000|2021-10-25 17:53:30|86098|86048|86097.9|86047.9|86098.2|86048.2|86097.3|86047.3|13
1635184420000|2021-10-25 17:53:40|86098.4|86048.4|86098.4|86048.4|86098.5|86048.5|86096.6|86046.6|12
1635184430000|2021-10-25 17:53:50|86098.6|86048.6|86098|86048|86099|86049|86097.8|86047.8|17
1635184440000|2021-10-25 17:54:00|86098.3|86048.3|86087.2|86062.2|86100.3|86062.2|86086.1|86047.9|19
1635184450000|2021-10-25 17:54:10|86086.8|86061.8|86098.2|86048.2|86100.5|86063.5|86086.1|86048.2|31
1635184460000|2021-10-25 17:54:20|86098.3|86048.3|86099.3|86049.3|86099.7|86049.7|86098.3|86048.3|22
1635184470000|2021-10-25 17:54:30|86099.4|86049.4|86100|86050|86100|86050|86099.2|86049.2|14
1635184480000|2021-10-25 17:54:40|86099.8|86049.8|86099.7|86049.7|86101|86051|86099.7|86049.7|11
1635184490000|2021-10-25 17:54:50|86100.6|86050.6|86088.4|86063.4|86101.3|86063.9|86088.4|86049.7|15
1635184500000|2021-10-25 17:55:00|86088.5|86063.5|86100.8|86050.8|86100.8|86064.3|86085.9|86049.6|12
1635184510000|2021-10-25 17:55:10|86101.7|86051.7|86105.4|86055.4|86110.3|86060.3|86101.6|86051.6|43
1635184520000|2021-10-25 17:55:20|86104.5|86054.5|86104.3|86054.3|86105.3|86055.3|86103.1|86053.1|16
1635184530000|2021-10-25 17:55:30|86103.6|86053.6|86103.4|86053.4|86104.5|86054.5|86103.4|86053.4|16
1635184540000|2021-10-25 17:55:40|86103.3|86053.3|86104.5|86054.5|86104.7|86054.7|86103.1|86053.1|12
1635184550000|2021-10-25 17:55:50|86104|86054|86104.5|86054.5|86104.7|86054.7|86104|86054|17
1635184560000|2021-10-25 17:56:00|86103.9|86053.9|86102.7|86052.7|86105|86055|86102.7|86052.7|21
1635184570000|2021-10-25 17:56:10|86103|86053|86106.4|86056.4|86109.2|86059.2|86103|86053|28
1635184580000|2021-10-25 17:56:20|86107.2|86057.2|86107.6|86057.6|86107.7|86057.7|86105.7|86055.7|28
1635184590000|2021-10-25 17:56:30|86107.7|86057.7|86106.7|86056.7|86107.7|86057.7|86106.4|86056.4|21
1635184600000|2021-10-25 17:56:40|86106.9|86056.9|86106.7|86056.7|86107.1|86057.1|86106.6|86056.6|27
1635184610000|2021-10-25 17:56:50|86106.6|86056.6|86109.6|86059.6|86111.3|86061.3|86105.9|86055.9|44
1635184620000|2021-10-25 17:57:00|86109.9|86059.9|86111.6|86061.6|86111.9|86061.9|86109.2|86059.2|30
1635184630000|2021-10-25 17:57:10|86111.3|86061.3|86110.7|86060.7|86112.1|86062.1|86109.7|86059.7|35
1635184640000|2021-10-25 17:57:20|86110.9|86060.9|86109.5|86059.5|86111|86061|86108.3|86058.3|30
1635184650000|2021-10-25 17:57:30|86109.8|86059.8|86110.7|86060.7|86111.5|86061.5|86109.3|86059.3|23
1635184660000|2021-10-25 17:57:40|86110.3|86060.3|86110.6|86060.6|86111.1|86061.1|86109.1|86059.1|37
1635184670000|2021-10-25 17:57:50|86110.4|86060.4|86111.7|86061.7|86112.1|86062.1|86110|86060|20
1635184680000|2021-10-25 17:58:00|86111.6|86061.6|86110.7|86060.7|86111.9|86061.9|86109.4|86059.4|20
1635184690000|2021-10-25 17:58:10|86110.6|86060.6|86110.9|86060.9|86111.2|86061.2|86110.5|86060.5|17
1635184700000|2021-10-25 17:58:20|86111|86061|86119.5|86069.5|86120.6|86070.6|86110.1|86060.1|31
1635184710000|2021-10-25 17:58:30|86119.4|86069.4|86113.8|86063.8|86120.5|86070.5|86112.8|86062.8|40
1635184720000|2021-10-25 17:58:40|86113.9|86063.9|86114.1|86064.1|86114.6|86064.6|86112.8|86062.8|42
1635184730000|2021-10-25 17:58:50|86113.8|86063.8|86115|86065|86116.1|86066.1|86112.5|86062.5|42
1635184740000|2021-10-25 17:59:00|86115.2|86065.2|86115.6|86065.6|86116.4|86066.4|86114.3|86064.3|27
1635184750000|2021-10-25 17:59:10|86114|86064|86123.1|86073.1|86123.1|86073.1|86113.9|86063.9|37
1635184760000|2021-10-25 17:59:20|86123|86073|86124.2|86074.2|86124.4|86074.4|86121.5|86071.5|29
1635184770000|2021-10-25 17:59:30|86124.6|86074.6|86129.3|86079.3|86130.4|86080.4|86124.1|86074.1|24
1635184780000|2021-10-25 17:59:40|86129.8|86079.8|86128.2|86078.2|86130.2|86080.2|86128|86078|23
1635184790000|2021-10-25 17:59:50|86128.1|86078.1|86122.1|86072.1|86129.6|86079.6|86120.8|86070.8|39
1635184800000|2021-10-25 18:00:00|86122.9|86072.9|86121.1|86071.1|86122.9|86072.9|86119.4|86069.4|52
1635184810000|2021-10-25 18:00:10|86121.2|86071.2|86119.4|86069.4|86121.5|86071.5|86118.3|86068.3|35
1635184820000|2021-10-25 18:00:20|86119.2|86069.2|86117|86067|86120.1|86070.1|86116.9|86066.9|38
1635184830000|2021-10-25 18:00:30|86117.1|86067.1|86117|86067|86117.3|86067.3|86116.3|86066.3|27
1635184840000|2021-10-25 18:00:40|86117.1|86067.1|86117.9|86067.9|86117.9|86067.9|86116.9|86066.9|31
1635184850000|2021-10-25 18:00:50|86117|86067|86115.1|86065.1|86117.1|86067.1|86114.8|86064.8|38
1635184860000|2021-10-25 18:01:00|86115.2|86065.2|86114.4|86064.4|86115.2|86065.2|86114.1|86064.1|31
1635184870000|2021-10-25 18:01:10|86114.3|86064.3|86116.6|86066.6|86117.1|86067.1|86114.3|86064.3|34
1635184880000|2021-10-25 18:01:20|86116.4|86066.4|86111.3|86061.3|86116.8|86066.8|86111.3|86061.3|35
1635184890000|2021-10-25 18:01:30|86110.3|86060.3|86111.8|86061.8|86112.1|86062.1|86110.3|86060.3|37
1635184900000|2021-10-25 18:01:40|86111.4|86061.4|86110.4|86060.4|86111.8|86061.8|86109.7|86059.7|30
1635184910000|2021-10-25 18:01:50|86110.7|86060.7|86111.2|86061.2|86111.6|86061.6|86110.2|86060.2|31
1635184920000|2021-10-25 18:02:00|86111.4|86061.4|86113.2|86063.2|86113.4|86063.4|86111.1|86061.1|29
1635184930000|2021-10-25 18:02:10|86113.3|86063.3|86114|86064|86114.1|86064.1|86113.3|86063.3|22
1635184940000|2021-10-25 18:02:20|86113.1|86063.1|86114.8|86064.8|86114.8|86064.8|86113|86063|29
1635184950000|2021-10-25 18:02:30|86113.4|86063.4|86113.6|86063.6|86114|86064|86112.5|86062.5|24
1635184960000|2021-10-25 18:02:40|86113.4|86063.4|86114|86064|86114.1|86064.1|86113.2|86063.2|36
1635184970000|2021-10-25 18:02:50|86113.6|86063.6|86111.1|86061.1|86113.6|86063.6|86110|86060|28
1635184980000|2021-10-25 18:03:00|86111.2|86061.2|86108.7|86058.7|86111.2|86061.2|86108.4|86058.4|26
1635184990000|2021-10-25 18:03:10|86109.1|86059.1|86111|86061|86111|86061|86108.6|86058.6|23
1635185000000|2021-10-25 18:03:20|86111.1|86061.1|86110.6|86060.6|86111.1|86061.1|86109.9|86059.9|17
1635185010000|2021-10-25 18:03:30|86110.9|86060.9|86110.4|86060.4|86111.6|86061.6|86110.3|86060.3|14
1635185020000|2021-10-25 18:03:40|86109.4|86059.4|86110.8|86060.8|86111.2|86061.2|86109.4|86059.4|12
1635185030000|2021-10-25 18:03:50|86110.6|86060.6|86111.2|86061.2|86111.2|86061.2|86110.1|86060.1|23
1635185040000|2021-10-25 18:04:00|86110.8|86060.8|86111.1|86061.1|86111.8|86061.8|86109.4|86059.4|22
1635185050000|2021-10-25 18:04:10|86110|86060|86110.4|86060.4|86111|86061|86110|86060|18
1635185060000|2021-10-25 18:04:20|86109.9|86059.9|86110.2|86060.2|86111.2|86061.2|86109.9|86059.9|16
1635185070000|2021-10-25 18:04:30|86110.6|86060.6|86110.5|86060.5|86111.2|86061.2|86110.2|86060.2|14
1635185080000|2021-10-25 18:04:40|86110.6|86060.6|86106.6|86056.6|86111.2|86061.2|86105.5|86055.5|40
1635185090000|2021-10-25 18:04:50|86106.5|86056.5|86106.9|86056.9|86107.2|86057.2|86105.4|86055.4|27
1635185100000|2021-10-25 18:05:00|86106.8|86056.8|86102.4|86052.4|86107.1|86057.1|86102.2|86052.2|34
1635185110000|2021-10-25 18:05:10|86102.6|86052.6|86104.1|86054.1|86104.1|86054.1|86101.8|86051.8|20
1635185120000|2021-10-25 18:05:20|86104.2|86054.2|86103.7|86053.7|86104.3|86054.3|86103.6|86053.6|16
1635185130000|2021-10-25 18:05:30|86103.4|86053.4|86102.9|86052.9|86103.7|86053.7|86102|86052|26
1635185140000|2021-10-25 18:05:40|86103.3|86053.3|86103.1|86053.1|86104.4|86054.4|86101.9|86051.9|35
1635185150000|2021-10-25 18:05:50|86103.2|86053.2|86105.3|86055.3|86105.9|86055.9|86103.2|86053.2|32
1635185160000|2021-10-25 18:06:00|86105.5|86055.5|86113.9|86063.9|86116.7|86066.7|86104.6|86054.6|45
1635185170000|2021-10-25 18:06:10|86111.9|86061.9|86109.8|86059.8|86112.5|86062.5|86107.9|86057.9|48
1635185180000|2021-10-25 18:06:20|86110.1|86060.1|86112|86062|86112.3|86062.3|86109.9|86059.9|25
1635185190000|2021-10-25 18:06:30|86112.5|86062.5|86112.8|86062.8|86113.2|86063.2|86112.2|86062.2|18
1635185200000|2021-10-25 18:06:40|86112.7|86062.7|86114.8|86064.8|86119.4|86069.4|86112.7|86062.7|28
1635185210000|2021-10-25 18:06:50|86119.5|86069.5|86118.9|86068.9|86119.5|86069.5|86116.7|86066.7|35
1635185220000|2021-10-25 18:07:00|86118.8|86068.8|86118.7|86068.7|86119|86069|86117.1|86067.1|40
1635185230000|2021-10-25 18:07:10|86118.9|86068.9|86120.2|86070.2|86120.8|86070.8|86118.6|86068.6|33
1635185240000|2021-10-25 18:07:20|86120.1|86070.1|86124.3|86074.3|86125|86075|86120|86070|36
1635185250000|2021-10-25 18:07:30|86124.1|86074.1|86119.5|86069.5|86124.9|86074.9|86118.6|86068.6|37
1635185260000|2021-10-25 18:07:40|86118.5|86068.5|86116.8|86066.8|86120.4|86070.4|86116.8|86066.8|27
1635185270000|2021-10-25 18:07:50|86116.7|86066.7|86115.1|86065.1|86116.7|86066.7|86114.3|86064.3|27
1635185280000|2021-10-25 18:08:00|86115.2|86065.2|86110.7|86060.7|86116.3|86066.3|86098.5|86048.5|53
1635185290000|2021-10-25 18:08:10|86111.3|86061.3|86110.8|86060.8|86112.6|86062.6|86110.7|86060.7|28
1635185300000|2021-10-25 18:08:20|86110.6|86060.6|86110.8|86060.8|86111|86061|86109.2|86059.2|26
1635185310000|2021-10-25 18:08:30|86110.7|86060.7|86108.9|86058.9|86111.5|86061.5|86108.7|86058.7|28
1635185320000|2021-10-25 18:08:40|86108.7|86058.7|86110.6|86060.6|86110.6|86060.6|86108.6|86058.6|19
1635185330000|2021-10-25 18:08:50|86110.7|86060.7|86108.7|86058.7|86110.8|86060.8|86108.4|86058.4|30
1635185340000|2021-10-25 18:09:00|86109.5|86059.5|86109|86059|86109.8|86059.8|86108.9|86058.9|23
1635185350000|2021-10-25 18:09:10|86108.9|86058.9|86109.4|86059.4|86109.6|86059.6|86108|86058|35
1635185360000|2021-10-25 18:09:20|86109.2|86059.2|86113.5|86063.5|86113.6|86063.6|86108.9|86058.9|28
1635185370000|2021-10-25 18:09:30|86112.8|86062.8|86110.5|86060.5|86116.8|86066.8|86109.3|86059.3|46
1635185380000|2021-10-25 18:09:40|86110.6|86060.6|86121.4|86071.4|86125.1|86075.1|86109.8|86059.8|52
1635185390000|2021-10-25 18:09:50|86121.7|86071.7|86121.5|86071.5|86122.3|86072.3|86120|86070|46
1635185400000|2021-10-25 18:10:00|86121.7|86071.7|86119.2|86069.2|86122.1|86072.1|86118.4|86068.4|40
1635185410000|2021-10-25 18:10:10|86118.8|86068.8|86118.7|86068.7|86119.7|86069.7|86117.1|86067.1|34
1635185420000|2021-10-25 18:10:20|86118.6|86068.6|86118.3|86068.3|86119.9|86069.9|86117.6|86067.6|16
1635185430000|2021-10-25 18:10:30|86118.9|86068.9|86119.8|86069.8|86119.8|86069.8|86117.3|86067.3|23
1635185440000|2021-10-25 18:10:40|86119.1|86069.1|86115.9|86065.9|86119.7|86069.7|86115.3|86065.3|29
1635185450000|2021-10-25 18:10:50|86116.2|86066.2|86117.3|86067.3|86118.1|86068.1|86116.2|86066.2|31
1635185460000|2021-10-25 18:11:00|86117.4|86067.4|86114|86064|86117.8|86067.8|86111.8|86061.8|42
1635185470000|2021-10-25 18:11:10|86114.1|86064.1|86114.3|86064.3|86115.3|86065.3|86114.1|86064.1|28
1635185480000|2021-10-25 18:11:20|86114.6|86064.6|86115|86065|86115.4|86065.4|86114.1|86064.1|18
1635185490000|2021-10-25 18:11:30|86115.1|86065.1|86113.4|86063.4|86115.4|86065.4|86113.4|86063.4|29
1635185500000|2021-10-25 18:11:40|86113.6|86063.6|86114.4|86064.4|86114.5|86064.5|86113.6|86063.6|19
1635185510000|2021-10-25 18:11:50|86114.5|86064.5|86115.6|86065.6|86116.4|86066.4|86114|86064|23
1635185520000|2021-10-25 18:12:00|86115.7|86065.7|86115|86065|86116.7|86066.7|86115|86065|31
1635185530000|2021-10-25 18:12:10|86114.6|86064.6|86115.6|86065.6|86115.9|86065.9|86114.6|86064.6|33
1635185540000|2021-10-25 18:12:20|86115.8|86065.8|86116.1|86066.1|86116.2|86066.2|86115.1|86065.1|15
1635185550000|2021-10-25 18:12:30|86116.7|86066.7|86115.6|86065.6|86116.7|86066.7|86115.5|86065.5|3
1635185560000|2021-10-25 18:12:40|86116.1|86066.1|86115.9|86065.9|86116.6|86066.6|86115.5|86065.5|18
1635185570000|2021-10-25 18:12:50|86116|86066|86117.6|86067.6|86118.1|86068.1|86115|86065|24
1635185580000|2021-10-25 18:13:00|86117.8|86067.8|86109.3|86059.3|86117.9|86067.9|86107.4|86057.4|41
1635185590000|2021-10-25 18:13:10|86108.3|86058.3|86107.2|86057.2|86109.1|86059.1|86106.3|86056.3|30
1635185600000|2021-10-25 18:13:20|86106.6|86056.6|86108.7|86058.7|86109|86059|86106.6|86056.6|27
1635185610000|2021-10-25 18:13:30|86108.6|86058.6|86106.7|86056.7|86109.5|86059.5|86106.6|86056.6|23
1635185620000|2021-10-25 18:13:40|86107.1|86057.1|86109.4|86059.4|86109.4|86059.4|86106.7|86056.7|32
1635185630000|2021-10-25 18:13:50|86109.8|86059.8|86094|86044|86110|86060|86092.4|86042.4|39
1635185640000|2021-10-25 18:14:00|86093.6|86043.6|86093.2|86043.2|86095.8|86045.8|86092.9|86042.9|38
1635185650000|2021-10-25 18:14:10|86093.1|86043.1|86094|86044|86094.8|86044.8|86091.8|86041.8|29
1635185660000|2021-10-25 18:14:20|86094.1|86044.1|86086.6|86036.6|86094.1|86044.1|86085|86035|43
1635185670000|2021-10-25 18:14:30|86086.8|86036.8|86084.4|86034.4|86086.8|86036.8|86083.3|86033.3|37
1635185680000|2021-10-25 18:14:40|86084.7|86034.7|86087.1|86037.1|86088.1|86038.1|86084.1|86034.1|24
1635185690000|2021-10-25 18:14:50|86087.5|86037.5|86089.2|86039.2|86089.2|86039.2|86087.2|86037.2|23
1635185700000|2021-10-25 18:15:00|86089.5|86039.5|86088.7|86038.7|86089.5|86039.5|86088.2|86038.2|19
1635185710000|2021-10-25 18:15:10|86088.8|86038.8|86087.3|86037.3|86088.9|86038.9|86087.2|86037.2|34
1635185720000|2021-10-25 18:15:20|86087.2|86037.2|86097.5|86047.5|86097.5|86047.5|86087.2|86037.2|31
1635185730000|2021-10-25 18:15:30|86097.3|86047.3|86095.5|86045.5|86098.8|86048.8|86093.6|86043.6|36
1635185740000|2021-10-25 18:15:40|86096.3|86046.3|86095.8|86045.8|86096.3|86046.3|86094.9|86044.9|22
1635185750000|2021-10-25 18:15:50|86095.9|86045.9|86094.5|86044.5|86096|86046|86094|86044|24
1635185760000|2021-10-25 18:16:00|86094.7|86044.7|86096.1|86046.1|86096.5|86046.5|86093.2|86043.2|38
1635185770000|2021-10-25 18:16:10|86096.4|86046.4|86089.7|86039.7|86096.6|86046.6|86088.2|86038.2|42
1635185780000|2021-10-25 18:16:20|86089.3|86039.3|86087.4|86037.4|86090.7|86040.7|86087.3|86037.3|24
1635185790000|2021-10-25 18:16:30|86087.5|86037.5|86080.8|86030.8|86088.9|86038.9|86079.9|86029.9|31
1635185800000|2021-10-25 18:16:40|86081.1|86031.1|86080.3|86030.3|86082.4|86032.4|86077.9|86027.9|35
1635185810000|2021-10-25 18:16:50|86080.9|86030.9|86081.8|86031.8|86082.2|86032.2|86079.7|86029.7|26
1635185820000|2021-10-25 18:17:00|86081.6|86031.6|86081.5|86031.5|86081.9|86031.9|86081.3|86031.3|20
1635185830000|2021-10-25 18:17:10|86081.6|86031.6|86080.9|86030.9|86081.6|86031.6|86079.3|86029.3|21
1635185840000|2021-10-25 18:17:20|86081.1|86031.1|86081.5|86031.5|86081.9|86031.9|86080.2|86030.2|28
1635185850000|2021-10-25 18:17:30|86081|86031|86081.7|86031.7|86083.2|86033.2|86081|86031|27
1635185860000|2021-10-25 18:17:40|86082.1|86032.1|86081.4|86031.4|86082.8|86032.8|86081.4|86031.4|19
1635185870000|2021-10-25 18:17:50|86081.5|86031.5|86082|86032|86082.5|86032.5|86081.3|86031.3|17
1635185880000|2021-10-25 18:18:00|86082.9|86032.9|86081.9|86031.9|86083.3|86033.3|86080.9|86030.9|21
1635185890000|2021-10-25 18:18:10|86082|86032|86083.1|86033.1|86083.1|86033.1|86082|86032|22
1635185900000|2021-10-25 18:18:20|86083.3|86033.3|86082.1|86032.1|86084.3|86034.3|86082.1|86032.1|33
1635185910000|2021-10-25 18:18:30|86082.2|86032.2|86082.3|86032.3|86082.3|86032.3|86082.1|86032.1|9
1635185920000|2021-10-25 18:18:40|86081.8|86031.8|86082.3|86032.3|86084.1|86034.1|86081.8|86031.8|25
1635185930000|2021-10-25 18:18:50|86081.2|86031.2|86082.9|86032.9|86083.1|86033.1|86081|86031|26
1635185940000|2021-10-25 18:19:00|86082.4|86032.4|86082.5|86032.5|86083.4|86033.4|86081.4|86031.4|34
1635185950000|2021-10-25 18:19:10|86082.2|86032.2|86082.6|86032.6|86082.8|86032.8|86082|86032|20
1635185960000|2021-10-25 18:19:20|86082.4|86032.4|86080.9|86030.9|86082.4|86032.4|86080.4|86030.4|25
1635185970000|2021-10-25 18:19:30|86081|86031|86080.8|86030.8|86081.7|86031.7|86080.7|86030.7|12
1635185980000|2021-10-25 18:19:40|86080.3|86030.3|86081.9|86031.9|86082.4|86032.4|86080.3|86030.3|12
1635185990000|2021-10-25 18:19:50|86081.8|86031.8|86083.3|86033.3|86083.3|86033.3|86080.6|86030.6|29
1635186000000|2021-10-25 18:20:00|86083.2|86033.2|86083.2|86033.2|86083.4|86033.4|86082.6|86032.6|22
1635186010000|2021-10-25 18:20:10|86083.3|86033.3|86081.8|86031.8|86083.3|86033.3|86079.8|86029.8|27
1635186020000|2021-10-25 18:20:20|86082.1|86032.1|86080.3|86030.3|86082.1|86032.1|86080.1|86030.1|28
1635186030000|2021-10-25 18:20:30|86080.2|86030.2|86080.4|86030.4|86080.9|86030.9|86080|86030|15
1635186040000|2021-10-25 18:20:40|86080.2|86030.2|86082.4|86032.4|86082.7|86032.7|86080.2|86030.2|23
1635186050000|2021-10-25 18:20:50|86083.3|86033.3|86081.7|86031.7|86083.3|86033.3|86081.1|86031.1|23
1635186060000|2021-10-25 18:21:00|86081.6|86031.6|86081.4|86031.4|86081.6|86031.6|86078.6|86028.6|35
1635186070000|2021-10-25 18:21:10|86081.6|86031.6|86081.8|86031.8|86082.4|86032.4|86081.6|86031.6|14
1635186080000|2021-10-25 18:21:20|86081.9|86031.9|86078.7|86028.7|86082.3|86032.3|86078.7|86028.7|22
1635186090000|2021-10-25 18:21:30|86078.1|86028.1|86080.2|86030.2|86080.3|86030.3|86077.3|86027.3|18
1635186100000|2021-10-25 18:21:40|86080|86030|86083|86033|86083.2|86033.2|86080|86030|36
1635186110000|2021-10-25 18:21:50|86082.7|86032.7|86082.4|86032.4|86082.8|86032.8|86081.6|86031.6|12
1635186120000|2021-10-25 18:22:00|86082|86032|86080.8|86030.8|86082.2|86032.2|86080.5|86030.5|24
1635186130000|2021-10-25 18:22:10|86081.3|86031.3|86078.2|86028.2|86081.7|86031.7|86078.1|86028.1|5
1635186140000|2021-10-25 18:22:20|86078.6|86028.6|86082.1|86032.1|86082.3|86032.3|86078.4|86028.4|15
1635186150000|2021-10-25 18:22:30|86081.7|86031.7|86081.7|86031.7|86082.6|86032.6|86080.6|86030.6|18
1635186160000|2021-10-25 18:22:40|86081.6|86031.6|86081.3|86031.3|86081.8|86031.8|86080.4|86030.4|13
1635186170000|2021-10-25 18:22:50|86081.8|86031.8|86082.1|86032.1|86082.4|86032.4|86081.7|86031.7|11
1635186180000|2021-10-25 18:23:00|86082|86032|86081.3|86031.3|86082.3|86032.3|86080.8|86030.8|22
1635186190000|2021-10-25 18:23:10|86081.5|86031.5|86081.7|86031.7|86082.3|86044.3|86067.8|86031|18
1635186200000|2021-10-25 18:23:20|86081.8|86031.8|86082.1|86032.1|86083|86033|86081.5|86031.5|17
1635186210000|2021-10-25 18:23:30|86081.7|86031.7|86081.6|86031.6|86082.9|86032.9|86081.5|86031.5|21
1635186220000|2021-10-25 18:23:40|86081.5|86031.5|86076.9|86026.9|86082.5|86032.5|86074.7|86024.7|33
1635186230000|2021-10-25 18:23:50|86077.5|86027.5|86076.4|86026.4|86077.5|86027.5|86073.1|86023.1|19
1635186240000|2021-10-25 18:24:00|86076.2|86026.2|86076.6|86026.6|86076.6|86026.6|86075|86025|26
1635186250000|2021-10-25 18:24:10|86076.5|86026.5|86077.6|86027.6|86077.8|86027.8|86076|86026|20
1635186260000|2021-10-25 18:24:20|86077.8|86027.8|86077.8|86027.8|86078.8|86028.8|86077.4|86027.4|15
1635186270000|2021-10-25 18:24:30|86078.5|86028.5|86077|86027|86078.5|86028.5|86076.8|86026.8|29
1635186280000|2021-10-25 18:24:40|86077.2|86027.2|86077.6|86027.6|86077.7|86027.7|86076.9|86026.9|13
1635186290000|2021-10-25 18:24:50|86077.3|86027.3|86078.5|86028.5|86079.4|86029.4|86076.4|86026.4|28
1635186300000|2021-10-25 18:25:00|86078.7|86028.7|86077.7|86027.7|86080.4|86030.4|86077.7|86027.7|27
1635186310000|2021-10-25 18:25:10|86077.4|86027.4|86075.9|86025.9|86078|86028|86075.8|86025.8|30
1635186320000|2021-10-25 18:25:20|86076|86026|86075.5|86025.5|86076.6|86026.6|86074.5|86024.5|31
1635186330000|2021-10-25 18:25:30|86075.4|86025.4|86075.6|86025.6|86076.2|86026.2|86074.7|86024.7|22
1635186340000|2021-10-25 18:25:40|86076.1|86026.1|86075.1|86025.1|86076.2|86026.2|86074.6|86024.6|19
1635186350000|2021-10-25 18:25:50|86075.2|86025.2|86076.9|86026.9|86077.3|86027.3|86075.2|86025.2|32
1635186360000|2021-10-25 18:26:00|86077.8|86027.8|86077.9|86027.9|86079|86029|86077.3|86027.3|23
1635186370000|2021-10-25 18:26:10|86078|86028|86077.8|86027.8|86078.6|86028.6|86077.2|86027.2|19
1635186380000|2021-10-25 18:26:20|86077.6|86027.6|86078.7|86028.7|86078.8|86028.8|86076.5|86026.5|30
1635186390000|2021-10-25 18:26:30|86078.3|86028.3|86076.4|86026.4|86079|86029|86072.9|86022.9|19
1635186400000|2021-10-25 18:26:40|86075.8|86025.8|86075.7|86025.7|86076.7|86026.7|86075.5|86025.5|11
1635186410000|2021-10-25 18:26:50|86075.6|86025.6|86076.1|86026.1|86076.7|86026.7|86075.6|86025.6|4
1635186420000|2021-10-25 18:27:00|86076|86026|86064.1|86039.1|86077.3|86040|86064.1|86023.2|9
1635186430000|2021-10-25 18:27:10|86061.1|86036.1|86077.6|86027.6|86077.6|86037.9|86061.1|86024.4|35
1635186440000|2021-10-25 18:27:20|86078.3|86028.3|86079.8|86029.8|86080.6|86030.6|86078.2|86028.2|41
1635186450000|2021-10-25 18:27:30|86079.7|86029.7|86080.8|86030.8|86082.4|86032.4|86079.7|86029.7|39
1635186460000|2021-10-25 18:27:40|86080.3|86030.3|86081.2|86031.2|86081.8|86031.8|86080.3|86030.3|30
1635186470000|2021-10-25 18:27:50|86081.1|86031.1|86079.9|86029.9|86081.1|86031.1|86079.4|86029.4|28
1635186480000|2021-10-25 18:28:00|86080.2|86030.2|86079.2|86029.2|86080.2|86030.2|86078.9|86028.9|31
1635186490000|2021-10-25 18:28:10|86078.8|86028.8|86077.3|86027.3|86079.2|86029.2|86076.7|86026.7|20
1635186500000|2021-10-25 18:28:20|86076.4|86026.4|86076.6|86026.6|86077.2|86027.2|86075.5|86025.5|21
1635186510000|2021-10-25 18:28:30|86076.5|86026.5|86076.7|86026.7|86077.7|86027.7|86076.3|86026.3|14
1635186520000|2021-10-25 18:28:40|86077.3|86027.3|86079.1|86029.1|86079.3|86029.3|86077|86027|25
1635186530000|2021-10-25 18:28:50|86079.4|86029.4|86081.9|86031.9|86081.9|86031.9|86079.4|86029.4|21
1635186540000|2021-10-25 18:29:00|86085.1|86035.1|86083.3|86033.3|86086|86036|86081.3|86031.3|40
1635186550000|2021-10-25 18:29:10|86083|86033|86081.4|86031.4|86083|86033|86080.6|86030.6|8
1635186560000|2021-10-25 18:29:20|86081.1|86031.1|86080.4|86030.4|86081.3|86031.3|86079.7|86029.7|17
1635186570000|2021-10-25 18:29:30|86080.7|86030.7|86081.1|86031.1|86081.4|86031.4|86080.4|86030.4|25
1635186580000|2021-10-25 18:29:40|86081|86031|86079.9|86029.9|86081.9|86031.9|86079.1|86029.1|33
1635186590000|2021-10-25 18:29:50|86080.4|86030.4|86081.4|86031.4|86081.4|86031.4|86079.8|86029.8|30
1635186600000|2021-10-25 18:30:00|86081.5|86031.5|86081.4|86031.4|86082.4|86032.4|86079.8|86029.8|41
1635186610000|2021-10-25 18:30:10|86081.3|86031.3|86079.9|86029.9|86081.7|86031.7|86079.9|86029.9|21
1635186620000|2021-10-25 18:30:20|86080.1|86030.1|86080.9|86030.9|86080.9|86030.9|86080|86030|17
1635186630000|2021-10-25 18:30:30|86080.7|86030.7|86079.9|86029.9|86081.2|86031.2|86077.9|86027.9|38
1635186640000|2021-10-25 18:30:40|86080.6|86030.6|86082.3|86032.3|86082.7|86032.7|86080|86030|34
1635186650000|2021-10-25 18:30:50|86082|86032|86081|86031|86083.9|86033.9|86080.1|86030.1|27
1635186660000|2021-10-25 18:31:00|86080.9|86030.9|86082.2|86032.2|86082.9|86032.9|86080.2|86030.2|37
1635186670000|2021-10-25 18:31:10|86081.9|86031.9|86082.9|86032.9|86082.9|86032.9|86080.6|86030.6|36
1635186680000|2021-10-25 18:31:20|86082.1|86032.1|86082.2|86032.2|86082.7|86032.7|86079.7|86029.7|40
1635186690000|2021-10-25 18:31:30|86082.1|86032.1|86081.4|86031.4|86082.1|86032.1|86080.6|86030.6|34
1635186700000|2021-10-25 18:31:40|86081.3|86031.3|86081.9|86031.9|86081.9|86031.9|86080.2|86030.2|25
1635186710000|2021-10-25 18:31:50|86082.1|86032.1|86081|86031|86082.4|86032.4|86080.5|86030.5|20
1635186720000|2021-10-25 18:32:00|86080.8|86030.8|86081.5|86031.5|86082|86032|86080.7|86030.7|22
1635186730000|2021-10-25 18:32:10|86079.5|86029.5|86081.3|86031.3|86081.6|86031.6|86079.3|86029.3|24
1635186740000|2021-10-25 18:32:20|86081|86031|86081.7|86031.7|86081.9|86031.9|86080.8|86030.8|22
1635186750000|2021-10-25 18:32:30|86081.8|86031.8|86079.9|86029.9|86081.8|86031.8|86079.1|86029.1|26
1635186760000|2021-10-25 18:32:40|86080|86030|86080.9|86030.9|86082|86032|86079.1|86029.1|36
1635186770000|2021-10-25 18:32:50|86080.7|86030.7|86083.4|86033.4|86083.5|86033.5|86080.7|86030.7|34
1635186780000|2021-10-25 18:33:00|86082.4|86032.4|86082.4|86032.4|86084.3|86034.3|86080.9|86030.9|34
1635186790000|2021-10-25 18:33:10|86082.5|86032.5|86094.2|86044.2|86094.2|86044.2|86080.3|86030.3|29
1635186800000|2021-10-25 18:33:20|86094.8|86044.8|86094.6|86044.6|86095.4|86045.4|86093.7|86043.7|24
1635186810000|2021-10-25 18:33:30|86094.7|86044.7|86095.1|86045.1|86096.6|86046.6|86093.8|86043.8|36
1635186820000|2021-10-25 18:33:40|86094.7|86044.7|86094.9|86044.9|86096.3|86046.3|86094.7|86044.7|20
1635186830000|2021-10-25 18:33:50|86094.8|86044.8|86095.9|86045.9|86096.4|86046.4|86094.2|86044.2|27
1635186840000|2021-10-25 18:34:00|86095.8|86045.8|86093|86043|86095.9|86045.9|86090.8|86040.8|46
1635186850000|2021-10-25 18:34:10|86092.9|86042.9|86089.2|86039.2|86093.3|86043.3|86088.6|86038.6|31
1635186860000|2021-10-25 18:34:20|86089.1|86039.1|86090.3|86040.3|86091.3|86041.3|86085.6|86035.6|35
1635186870000|2021-10-25 18:34:30|86090.6|86040.6|86089.8|86039.8|86090.6|86040.6|86089.1|86039.1|16
1635186880000|2021-10-25 18:34:40|86089.6|86039.6|86091|86041|86091.6|86041.6|86088|86038|31
1635186890000|2021-10-25 18:34:50|86091.3|86041.3|86090.9|86040.9|86092|86042|86089.9|86039.9|25
1635186900000|2021-10-25 18:35:00|86090.7|86040.7|86090.8|86040.8|86091.6|86041.6|86090.1|86040.1|25
1635186910000|2021-10-25 18:35:10|86090.7|86040.7|86090.6|86040.6|86090.9|86040.9|86089.8|86039.8|19
1635186920000|2021-10-25 18:35:20|86089.8|86039.8|86090.5|86040.5|86090.7|86040.7|86087.7|86037.7|22
1635186930000|2021-10-25 18:35:30|86090.6|86040.6|86090.8|86040.8|86091.4|86041.4|86089.9|86039.9|21
1635186940000|2021-10-25 18:35:40|86090.9|86040.9|86094|86044|86094.1|86044.1|86090.5|86040.5|29
1635186950000|2021-10-25 18:35:50|86094.9|86044.9|86095.5|86045.5|86097.3|86047.3|86092.8|86042.8|38
1635186960000|2021-10-25 18:36:00|86095.8|86045.8|86096.4|86046.4|86097.7|86047.7|86095.1|86045.1|35
1635186970000|2021-10-25 18:36:10|86096.5|86046.5|86096.5|86046.5|86097|86047|86096|86046|17
1635186980000|2021-10-25 18:36:20|86096.4|86046.4|86097.5|86047.5|86098|86048|86096.4|86046.4|17
1635186990000|2021-10-25 18:36:30|86097.3|86047.3|86097.1|86047.1|86097.9|86047.9|86096.7|86046.7|22
1635187000000|2021-10-25 18:36:40|86097|86047|86096.5|86046.5|86097|86047|86096.1|86046.1|17
1635187010000|2021-10-25 18:36:50|86096.4|86046.4|86098|86048|86098|86048|86095.7|86045.7|8
1635187020000|2021-10-25 18:37:00|86097.9|86047.9|86095.7|86045.7|86098.1|86048.1|86095.7|86045.7|27
1635187030000|2021-10-25 18:37:10|86096.9|86046.9|86097.7|86047.7|86098|86048|86095|86045|21
1635187040000|2021-10-25 18:37:20|86098|86048|86097.4|86047.4|86098.6|86048.6|86097.2|86047.2|16
1635187050000|2021-10-25 18:37:30|86097.6|86047.6|86098.7|86048.7|86099|86049|86096.5|86046.5|20
1635187060000|2021-10-25 18:37:40|86098|86048|86098.2|86048.2|86098.7|86048.7|86097.3|86047.3|26
1635187070000|2021-10-25 18:37:50|86098.5|86048.5|86098.2|86048.2|86098.5|86048.5|86096.5|86046.5|28
1635187080000|2021-10-25 18:38:00|86098.1|86048.1|86096.9|86046.9|86098.2|86048.2|86096.8|86046.8|23
1635187090000|2021-10-25 18:38:10|86097.3|86047.3|86097.2|86047.2|86097.9|86047.9|86096.9|86046.9|21
1635187100000|2021-10-25 18:38:20|86097.4|86047.4|86097.5|86047.5|86097.7|86047.7|86095.9|86045.9|18
1635187110000|2021-10-25 18:38:30|86097.3|86047.3|86098.4|86048.4|86099.5|86049.5|86097.3|86047.3|33
1635187120000|2021-10-25 18:38:40|86098.8|86048.8|86103|86053|86103.5|86053.5|86098.8|86048.8|27
1635187130000|2021-10-25 18:38:50|86103.1|86053.1|86103.8|86053.8|86103.9|86053.9|86102.7|86052.7|24
1635187140000|2021-10-25 18:39:00|86103.6|86053.6|86102.5|86052.5|86103.7|86053.7|86102|86052|21
1635187150000|2021-10-25 18:39:10|86102.4|86052.4|86104.9|86054.9|86105.2|86055.2|86102.4|86052.4|20
1635187160000|2021-10-25 18:39:20|86105.6|86055.6|86106.6|86056.6|86106.6|86056.6|86105.4|86055.4|24
1635187170000|2021-10-25 18:39:30|86106.4|86056.4|86106.6|86056.6|86107|86057|86106|86056|21
1635187180000|2021-10-25 18:39:40|86106.4|86056.4|86107.9|86057.9|86109.3|86059.3|86106.3|86056.3|25
1635187190000|2021-10-25 18:39:50|86108.3|86058.3|86108.5|86058.5|86109.1|86059.1|86107.9|86057.9|18
1635187200000|2021-10-25 18:40:00|86108.6|86058.6|86108.7|86058.7|86109.3|86059.3|86108.3|86058.3|20
1635187210000|2021-10-25 18:40:10|86108.6|86058.6|86110.7|86060.7|86111.5|86061.5|86108.5|86058.5|33
1635187220000|2021-10-25 18:40:20|86110.5|86060.5|86110.6|86060.6|86111|86061|86110.2|86060.2|14
1635187230000|2021-10-25 18:40:30|86110.7|86060.7|86110.1|86060.1|86111|86061|86109.2|86059.2|19
1635187240000|2021-10-25 18:40:40|86110|86060|86109.6|86059.6|86110.1|86060.1|86109.1|86059.1|13
1635187250000|2021-10-25 18:40:50|86109.5|86059.5|86109.6|86059.6|86110.6|86060.6|86109.4|86059.4|15
1635187260000|2021-10-25 18:41:00|86109.4|86059.4|86112.1|86062.1|86112.8|86062.8|86109.4|86059.4|31
1635187270000|2021-10-25 18:41:10|86112.2|86062.2|86111.2|86061.2|86112.7|86062.7|86111.2|86061.2|14
1635187280000|2021-10-25 18:41:20|86111.4|86061.4|86111.8|86061.8|86111.8|86061.8|86110.8|86060.8|10
1635187290000|2021-10-25 18:41:30|86111.9|86061.9|86111.5|86061.5|86112|86062|86110.2|86060.2|19
1635187300000|2021-10-25 18:41:40|86111.7|86061.7|86111.2|86061.2|86111.9|86061.9|86110.6|86060.6|15
1635187310000|2021-10-25 18:41:50|86111.6|86061.6|86112.4|86062.4|86113|86063|86110.7|86060.7|32
1635187320000|2021-10-25 18:42:00|86111.8|86061.8|86111.8|86061.8|86112.3|86062.3|86111.2|86061.2|20
1635187330000|2021-10-25 18:42:10|86111.9|86061.9|86111.7|86061.7|86112.6|86062.6|86111.6|86061.6|15
1635187340000|2021-10-25 18:42:20|86112.1|86062.1|86112.1|86062.1|86112.9|86062.9|86111.6|86061.6|15
1635187350000|2021-10-25 18:42:30|86112.5|86062.5|86111.9|86061.9|86112.6|86062.6|86111.7|86061.7|17
1635187360000|2021-10-25 18:42:40|86112|86062|86112.9|86062.9|86113.2|86063.2|86111.9|86061.9|18
1635187370000|2021-10-25 18:42:50|86113.2|86063.2|86112.7|86062.7|86113.2|86063.2|86111.1|86061.1|10
1635187380000|2021-10-25 18:43:00|86112.8|86062.8|86111.5|86061.5|86112.9|86062.9|86111.5|86061.5|17
1635187390000|2021-10-25 18:43:10|86114|86064|86123|86073|86123.8|86073.8|86114|86064|35
1635187400000|2021-10-25 18:43:20|86123.3|86073.3|86123.8|86073.8|86124.2|86074.2|86122.3|86072.3|26
1635187410000|2021-10-25 18:43:30|86123.7|86073.7|86125.8|86075.8|86126.8|86076.8|86122.8|86072.8|34
1635187420000|2021-10-25 18:43:40|86125.5|86075.5|86126.6|86076.6|86126.6|86076.6|86125.1|86075.1|29
1635187430000|2021-10-25 18:43:50|86126.5|86076.5|86129.4|86079.4|86129.5|86079.5|86125.7|86075.7|25
1635187440000|2021-10-25 18:44:00|86129.3|86079.3|86129.2|86079.2|86129.7|86079.7|86128.4|86078.4|20
1635187450000|2021-10-25 18:44:10|86129|86079|86128.9|86078.9|86129.3|86079.3|86127.8|86077.8|16
1635187460000|2021-10-25 18:44:20|86128.8|86078.8|86129.7|86079.7|86129.7|86079.7|86126.2|86076.2|22
1635187470000|2021-10-25 18:44:30|86129.4|86079.4|86129.4|86079.4|86131.4|86081.4|86127.5|86077.5|36
1635187480000|2021-10-25 18:44:40|86129.8|86079.8|86129.1|86079.1|86129.8|86079.8|86127.2|86077.2|20
1635187490000|2021-10-25 18:44:50|86128.5|86078.5|86129.3|86079.3|86129.5|86079.5|86128.5|86078.5|14
1635187500000|2021-10-25 18:45:00|86129|86079|86126.9|86076.9|86129.2|86079.2|86126.9|86076.9|21
1635187510000|2021-10-25 18:45:10|86126.8|86076.8|86129.2|86079.2|86129.8|86079.8|86126.8|86076.8|27
1635187520000|2021-10-25 18:45:20|86129.3|86079.3|86126.7|86076.7|86129.6|86079.6|86126.7|86076.7|24
1635187530000|2021-10-25 18:45:30|86126.6|86076.6|86127.8|86077.8|86128.6|86078.6|86126.6|86076.6|33
1635187540000|2021-10-25 18:45:40|86127.9|86077.9|86128.7|86078.7|86129|86079|86127.4|86077.4|20
1635187550000|2021-10-25 18:45:50|86129|86079|86130|86080|86130.4|86080.4|86128.4|86078.4|23
1635187560000|2021-10-25 18:46:00|86129.6|86079.6|86128.8|86078.8|86129.6|86079.6|86127.6|86077.6|21
1635187570000|2021-10-25 18:46:10|86129.2|86079.2|86129.3|86079.3|86129.3|86079.3|86127.3|86077.3|23
1635187580000|2021-10-25 18:46:20|86129.9|86079.9|86129|86079|86130.2|86080.2|86127.6|86077.6|15
1635187590000|2021-10-25 18:46:30|86128.9|86078.9|86129|86079|86129.6|86079.6|86128|86078|24
1635187600000|2021-10-25 18:46:40|86129.2|86079.2|86128.7|86078.7|86129.8|86079.8|86128.2|86078.2|20
1635187610000|2021-10-25 18:46:50|86129.1|86079.1|86133.7|86083.7|86134.1|86084.1|86128.9|86078.9|26
1635187620000|2021-10-25 18:47:00|86134|86084|86129.1|86079.1|86135.3|86085.3|86128.9|86078.9|18
1635187630000|2021-10-25 18:47:10|86127.8|86077.8|86129.6|86079.6|86129.8|86079.8|86127.4|86077.4|23
1635187640000|2021-10-25 18:47:20|86129.7|86079.7|86129.1|86079.1|86130|86080|86128.8|86078.8|23
1635187650000|2021-10-25 18:47:30|86129|86079|86129.1|86079.1|86129.4|86079.4|86128.9|86078.9|16
1635187660000|2021-10-25 18:47:40|86129.8|86079.8|86129.5|86079.5|86130|86080|86127.9|86077.9|26
1635187670000|2021-10-25 18:47:50|86129.7|86079.7|86130.6|86080.6|86130.9|86080.9|86128.6|86078.6|30
1635187680000|2021-10-25 18:48:00|86130.1|86080.1|86129.2|86079.2|86131.8|86081.8|86128.4|86078.4|27
1635187690000|2021-10-25 18:48:10|86129.1|86079.1|86129.5|86079.5|86129.5|86079.5|86128.8|86078.8|20
1635187700000|2021-10-25 18:48:20|86129.6|86079.6|86128.6|86078.6|86129.8|86079.8|86128|86078|20
1635187710000|2021-10-25 18:48:30|86128.5|86078.5|86128.6|86078.6|86128.7|86078.7|86127.2|86077.2|17
1635187720000|2021-10-25 18:48:40|86128.1|86078.1|86127.9|86077.9|86128.6|86078.6|86127.9|86077.9|10
1635187730000|2021-10-25 18:48:50|86126.5|86076.5|86128.6|86078.6|86129.6|86079.6|86126.5|86076.5|25
1635187740000|2021-10-25 18:49:00|86128.7|86078.7|86129.1|86079.1|86129.9|86079.9|86128.6|86078.6|19
1635187750000|2021-10-25 18:49:10|86129.4|86079.4|86127.3|86077.3|86129.4|86079.4|86125|86075|23
1635187760000|2021-10-25 18:49:20|86127.4|86077.4|86127|86077|86128.4|86078.4|86126.8|86076.8|28
1635187770000|2021-10-25 18:49:30|86127.4|86077.4|86131.6|86081.6|86131.6|86081.6|86127.4|86077.4|37
1635187780000|2021-10-25 18:49:40|86131.5|86081.5|86133.1|86083.1|86133.1|86083.1|86131.3|86081.3|22
1635187790000|2021-10-25 18:49:50|86133.3|86083.3|86131.1|86081.1|86133.7|86083.7|86131.1|86081.1|33
1635187800000|2021-10-25 18:50:00|86130.7|86080.7|86130.6|86080.6|86131.1|86081.1|86130|86080|22
1635187810000|2021-10-25 18:50:10|86130.9|86080.9|86131.6|86081.6|86131.6|86081.6|86130|86080|16
1635187820000|2021-10-25 18:50:20|86131.5|86081.5|86131.2|86081.2|86131.7|86081.7|86130.9|86080.9|26
1635187830000|2021-10-25 18:50:30|86131.1|86081.1|86130.1|86080.1|86131.7|86081.7|86129.9|86079.9|25
1635187840000|2021-10-25 18:50:40|86129.7|86079.7|86130.7|86080.7|86131.7|86081.7|86129.7|86079.7|30
1635187850000|2021-10-25 18:50:50|86131.1|86081.1|86131.3|86081.3|86131.3|86081.3|86130|86080|22
1635187860000|2021-10-25 18:51:00|86131.4|86081.4|86129.9|86079.9|86131.4|86081.4|86129.9|86079.9|19
1635187870000|2021-10-25 18:51:10|86130.3|86080.3|86130.9|86080.9|86130.9|86080.9|86129.3|86079.3|28
1635187880000|2021-10-25 18:51:20|86130.6|86080.6|86121.1|86071.1|86133.3|86083.3|86120.4|86070.4|32
1635187890000|2021-10-25 18:51:30|86121|86071|86123.1|86073.1|86124|86074|86120.7|86070.7|29
1635187900000|2021-10-25 18:51:40|86123.8|86073.8|86125.5|86075.5|86125.6|86075.6|86123.8|86073.8|34
1635187910000|2021-10-25 18:51:50|86125|86075|86117.6|86067.6|86135.8|86085.8|86116.8|86066.8|52
1635187920000|2021-10-25 18:52:00|86117.5|86067.5|86116.1|86066.1|86117.8|86067.8|86116.1|86066.1|29
1635187930000|2021-10-25 18:52:10|86116|86066|86115.1|86065.1|86116.2|86066.2|86115.1|86065.1|13
1635187940000|2021-10-25 18:52:20|86115.5|86065.5|86116.3|86066.3|86116.3|86066.3|86115.4|86065.4|11
1635187950000|2021-10-25 18:52:30|86116.2|86066.2|86121.2|86071.2|86122|86072|86115.7|86065.7|23
1635187960000|2021-10-25 18:52:40|86119.7|86069.7|86120.7|86070.7|86121.4|86071.4|86119.7|86069.7|22
1635187970000|2021-10-25 18:52:50|86120.9|86070.9|86119.1|86069.1|86122.2|86072.2|86118.9|86068.9|16
1635187980000|2021-10-25 18:53:00|86119|86069|86119.9|86069.9|86119.9|86069.9|86118.2|86068.2|14
1635187990000|2021-10-25 18:53:10|86120.4|86070.4|86120.7|86070.7|86121|86071|86119.6|86069.6|14
1635188000000|2021-10-25 18:53:20|86121.1|86071.1|86119.3|86069.3|86121.6|86071.6|86119.2|86069.2|20
1635188010000|2021-10-25 18:53:30|86119.6|86069.6|86119.3|86069.3|86119.6|86069.6|86119|86069|13
1635188020000|2021-10-25 18:53:40|86118.9|86068.9|86117.9|86067.9|86118.9|86068.9|86117.2|86067.2|17
1635188030000|2021-10-25 18:53:50|86118.1|86068.1|86118|86068|86118.4|86068.4|86118|86068|7
1635188040000|2021-10-25 18:54:00|86118.4|86068.4|86118.1|86068.1|86119.1|86069.1|86117.5|86067.5|14
1635188050000|2021-10-25 18:54:10|86118.3|86068.3|86119.3|86069.3|86119.3|86069.3|86118.3|86068.3|12
1635188060000|2021-10-25 18:54:20|86118.9|86068.9|86119.4|86069.4|86119.4|86069.4|86117.2|86067.2|16
1635188070000|2021-10-25 18:54:30|86118.7|86068.7|86119.5|86069.5|86119.5|86069.5|86118.3|86068.3|14
1635188080000|2021-10-25 18:54:40|86119.7|86069.7|86118.7|86068.7|86119.7|86069.7|86117.7|86067.7|15
1635188090000|2021-10-25 18:54:50|86118.8|86068.8|86119.1|86069.1|86120.2|86070.2|86118.5|86068.5|22
1635188100000|2021-10-25 18:55:00|86119.2|86069.2|86117.2|86067.2|86119.5|86069.5|86116.6|86066.6|21
1635188110000|2021-10-25 18:55:10|86115.9|86065.9|86117.6|86067.6|86118|86068|86115.9|86065.9|20
1635188120000|2021-10-25 18:55:20|86117.5|86067.5|86117.3|86067.3|86117.5|86067.5|86115.1|86065.1|23
1635188130000|2021-10-25 18:55:30|86117|86067|86118.2|86068.2|86118.5|86068.5|86116.5|86066.5|25
1635188140000|2021-10-25 18:55:40|86118.3|86068.3|86119.6|86069.6|86119.6|86069.6|86118.2|86068.2|21
1635188150000|2021-10-25 18:55:50|86118.9|86068.9|86118.6|86068.6|86119.6|86069.6|86118.6|86068.6|18
1635188160000|2021-10-25 18:56:00|86118.5|86068.5|86121.8|86071.8|86122.2|86072.2|86118.5|86068.5|24
1635188170000|2021-10-25 18:56:10|86122.2|86072.2|86122.2|86072.2|86122.5|86072.5|86122.1|86072.1|21
1635188180000|2021-10-25 18:56:20|86122|86072|86125.4|86075.4|86126.5|86076.5|86121.5|86071.5|35
1635188190000|2021-10-25 18:56:30|86125.7|86075.7|86125.1|86075.1|86125.9|86075.9|86124.4|86074.4|30
1635188200000|2021-10-25 18:56:40|86125.2|86075.2|86124.8|86074.8|86125.2|86075.2|86124.3|86074.3|14
1635188210000|2021-10-25 18:56:50|86124.9|86074.9|86125.4|86075.4|86126|86076|86124.7|86074.7|12
1635188220000|2021-10-25 18:57:00|86125.7|86075.7|86122|86072|86125.9|86075.9|86122|86072|16
1635188230000|2021-10-25 18:57:10|86121.6|86071.6|86121.9|86071.9|86123.1|86073.1|86120.9|86070.9|24
1635188240000|2021-10-25 18:57:20|86121.7|86071.7|86123.1|86073.1|86123.6|86073.6|86121.1|86071.1|27
1635188250000|2021-10-25 18:57:30|86123.4|86073.4|86125.5|86075.5|86125.5|86075.5|86123.2|86073.2|27
1635188260000|2021-10-25 18:57:40|86124.7|86074.7|86130.9|86080.9|86131|86081|86124.2|86074.2|35
1635188270000|2021-10-25 18:57:50|86130.1|86080.1|86129.1|86079.1|86130.9|86080.9|86128.5|86078.5|25
1635188280000|2021-10-25 18:58:00|86129.5|86079.5|86129.4|86079.4|86131.2|86081.2|86125.4|86075.4|42
1635188290000|2021-10-25 18:58:10|86129.3|86079.3|86122.7|86072.7|86131.4|86081.4|86121.9|86071.9|43
1635188300000|2021-10-25 18:58:20|86122.6|86072.6|86122.1|86072.1|86123|86073|86121.7|86071.7|30
1635188310000|2021-10-25 18:58:30|86121.5|86071.5|86119.4|86069.4|86122.1|86072.1|86118.3|86068.3|24
1635188320000|2021-10-25 18:58:40|86119.7|86069.7|86114.4|86064.4|86119.7|86079.1|86102.9|86063.4|22
1635188330000|2021-10-25 18:58:50|86114.3|86064.3|86114.8|86064.8|86116.9|86066.9|86113.9|86063.9|25
1635188340000|2021-10-25 18:59:00|86115|86065|86114.5|86064.5|86115.2|86065.2|86113.4|86063.4|35
1635188350000|2021-10-25 18:59:10|86114.8|86064.8|86104.2|86054.2|86114.8|86064.8|86103.2|86053.2|43
1635188360000|2021-10-25 18:59:20|86103.7|86053.7|86106.7|86056.7|86107.6|86057.6|86103.4|86053.4|45
1635188370000|2021-10-25 18:59:30|86106.8|86056.8|86104.8|86054.8|86107.4|86057.4|86104.7|86054.7|34
1635188380000|2021-10-25 18:59:40|86104.4|86054.4|86095.1|86045.1|86105|86055|86094.6|86044.6|46
1635188390000|2021-10-25 18:59:50|86095.4|86045.4|86095.2|86045.2|86096.2|86046.2|86094.6|86044.6|42
1635188400000|2021-10-25 19:00:00|86094.9|86044.9|86094.2|86044.2|86094.9|86044.9|86093.7|86043.7|32
1635188410000|2021-10-25 19:00:10|86094.1|86044.1|86095.6|86045.6|86095.8|86045.8|86093.8|86043.8|19
1635188420000|2021-10-25 19:00:20|86095.4|86045.4|86095.7|86045.7|86096.6|86046.6|86094.9|86044.9|15
1635188430000|2021-10-25 19:00:30|86095.8|86045.8|86099.5|86049.5|86100.6|86050.6|86095.6|86045.6|40
1635188440000|2021-10-25 19:00:40|86099.2|86049.2|86094.8|86044.8|86099.5|86049.5|86091.8|86041.8|48
1635188450000|2021-10-25 19:00:50|86094.9|86044.9|86096.9|86046.9|86098.1|86048.1|86094.9|86044.9|42
1635188460000|2021-10-25 19:01:00|86096.8|86046.8|86098.3|86048.3|86098.6|86048.6|86096.8|86046.8|33
1635188470000|2021-10-25 19:01:10|86098.2|86048.2|86098.4|86048.4|86098.7|86048.7|86098.2|86048.2|17
1635188480000|2021-10-25 19:01:20|86098.5|86048.5|86098.5|86048.5|86098.8|86048.8|86098|86048|26
1635188490000|2021-10-25 19:01:30|86098.4|86048.4|86099.6|86049.6|86100.5|86050.5|86097.7|86047.7|22
1635188500000|2021-10-25 19:01:40|86099.5|86049.5|86099.2|86049.2|86100.2|86050.2|86098.2|86048.2|20
1635188510000|2021-10-25 19:01:50|86099.8|86049.8|86100|86050|86100.5|86050.5|86097.9|86047.9|35
1635188520000|2021-10-25 19:02:00|86100.1|86050.1|86101.3|86051.3|86101.3|86051.3|86097.2|86047.2|38
1635188530000|2021-10-25 19:02:10|86101.2|86051.2|86102|86052|86102.4|86052.4|86100.9|86050.9|23
1635188540000|2021-10-25 19:02:20|86101.8|86051.8|86102|86052|86102|86052|86100.2|86050.2|22
1635188550000|2021-10-25 19:02:30|86102.4|86052.4|86103.1|86053.1|86103.2|86053.2|86102.2|86052.2|35
1635188560000|2021-10-25 19:02:40|86102.8|86052.8|86104.2|86054.2|86104.4|86054.4|86102.6|86052.6|25
1635188570000|2021-10-25 19:02:50|86103.8|86053.8|86103.2|86053.2|86104.2|86054.2|86103.1|86053.1|11
1635188580000|2021-10-25 19:03:00|86103.1|86053.1|86103.3|86053.3|86103.9|86053.9|86102.9|86052.9|22
1635188590000|2021-10-25 19:03:10|86103.5|86053.5|86104.6|86054.6|86105.3|86055.3|86103.4|86053.4|28
1635188600000|2021-10-25 19:03:20|86105.3|86055.3|86103.1|86053.1|86105.3|86055.3|86101.8|86051.8|30
1635188610000|2021-10-25 19:03:30|86102.6|86052.6|86102.7|86052.7|86103.9|86053.9|86102.6|86052.6|15
1635188620000|2021-10-25 19:03:40|86103|86053|86106.5|86056.5|86106.7|86056.7|86102.4|86052.4|28
1635188630000|2021-10-25 19:03:50|86106.7|86056.7|86107.1|86057.1|86107.2|86057.2|86105.8|86055.8|18
1635188640000|2021-10-25 19:04:00|86106.7|86056.7|86106.7|86056.7|86107.4|86057.4|86106.7|86056.7|18
1635188650000|2021-10-25 19:04:10|86107|86057|86106.7|86056.7|86107.6|86057.6|86106.5|86056.5|17
1635188660000|2021-10-25 19:04:20|86106.9|86056.9|86106.7|86056.7|86107.4|86057.4|86106.1|86056.1|31
1635188670000|2021-10-25 19:04:30|86107|86057|86106.9|86056.9|86108.2|86058.2|86105.9|86055.9|36
1635188680000|2021-10-25 19:04:40|86107.3|86057.3|86106.9|86056.9|86107.5|86057.5|86106.9|86056.9|17
1635188690000|2021-10-25 19:04:50|86107.3|86057.3|86107.4|86057.4|86107.5|86057.5|86106.5|86056.5|19
1635188700000|2021-10-25 19:05:00|86107.5|86057.5|86105.8|86055.8|86107.5|86057.5|86104.4|86054.4|29
1635188710000|2021-10-25 19:05:10|86106.4|86056.4|86106.3|86056.3|86107.2|86057.2|86106|86056|13
1635188720000|2021-10-25 19:05:20|86106.5|86056.5|86106.3|86056.3|86107.1|86057.1|86105.8|86055.8|17
1635188730000|2021-10-25 19:05:30|86105.8|86055.8|86106.4|86056.4|86106.9|86056.9|86105.8|86055.8|26
1635188740000|2021-10-25 19:05:40|86106.5|86056.5|86110.8|86060.8|86111.2|86061.2|86106.2|86056.2|21
1635188750000|2021-10-25 19:05:50|86110.3|86060.3|86109.1|86059.1|86110.6|86060.6|86109|86059|22
1635188760000|2021-10-25 19:06:00|86109.2|86059.2|86108.5|86058.5|86109.3|86059.3|86106.8|86056.8|22
1635188770000|2021-10-25 19:06:10|86108.6|86058.6|86106.7|86056.7|86109.5|86059.5|86106.2|86056.2|26
1635188780000|2021-10-25 19:06:20|86106.4|86056.4|86106.6|86056.6|86107.2|86057.2|86106.1|86056.1|21
1635188790000|2021-10-25 19:06:30|86106.1|86056.1|86105.3|86055.3|86106.6|86056.6|86105.3|86055.3|26
1635188800000|2021-10-25 19:06:40|86105.4|86055.4|86105.5|86055.5|86105.8|86055.8|86105|86055|23
1635188810000|2021-10-25 19:06:50|86105.6|86055.6|86105.1|86055.1|86105.8|86055.8|86104.4|86054.4|18
1635188820000|2021-10-25 19:07:00|86104.9|86054.9|86105|86055|86105.1|86055.1|86104.7|86054.7|13
1635188830000|2021-10-25 19:07:10|86104.8|86054.8|86104.1|86054.1|86105.7|86055.7|86103.9|86053.9|15
1635188840000|2021-10-25 19:07:20|86105.2|86055.2|86105.2|86055.2|86105.6|86055.6|86103.9|86053.9|27
1635188850000|2021-10-25 19:07:30|86105.3|86055.3|86104.7|86054.7|86106|86056|86104.3|86054.3|22
1635188860000|2021-10-25 19:07:40|86104.8|86054.8|86107.3|86057.3|86107.5|86057.5|86104.8|86054.8|26
1635188870000|2021-10-25 19:07:50|86106.9|86056.9|86107.4|86057.4|86107.9|86057.9|86106.6|86056.6|23
1635188880000|2021-10-25 19:08:00|86107|86057|86110|86060|86110.4|86060.4|86107|86057|22
1635188890000|2021-10-25 19:08:10|86109.9|86059.9|86110.6|86060.6|86110.9|86060.9|86109.5|86059.5|13
1635188900000|2021-10-25 19:08:20|86110.5|86060.5|86110.4|86060.4|86111|86061|86110.2|86060.2|18
1635188910000|2021-10-25 19:08:30|86110.2|86060.2|86110.6|86060.6|86111.1|86061.1|86108.5|86058.5|25
1635188920000|2021-10-25 19:08:40|86110.7|86060.7|86110.8|86060.8|86111.4|86061.4|86110.4|86060.4|20
1635188930000|2021-10-25 19:08:50|86110.7|86060.7|86110.3|86060.3|86111.1|86061.1|86110.3|86060.3|15
1635188940000|2021-10-25 19:09:00|86110.4|86060.4|86110.9|86060.9|86111.6|86061.6|86110.3|86060.3|43
1635188950000|2021-10-25 19:09:10|86111|86061|86111|86061|86111.2|86061.2|86110.8|86060.8|15
1635188960000|2021-10-25 19:09:20|86111.1|86061.1|86111|86061|86111.4|86061.4|86110.9|86060.9|22
1635188970000|2021-10-25 19:09:30|86111.1|86061.1|86110.5|86060.5|86111.5|86061.5|86110.2|86060.2|19
1635188980000|2021-10-25 19:09:40|86110.3|86060.3|86110.3|86060.3|86110.7|86060.7|86110|86060|23
1635188990000|2021-10-25 19:09:50|86110.4|86060.4|86110.8|86060.8|86111.5|86061.5|86110.3|86060.3|19
1635189000000|2021-10-25 19:10:00|86110.5|86060.5|86110.8|86060.8|86111.3|86061.3|86110.1|86060.1|23
1635189010000|2021-10-25 19:10:10|86111.6|86061.6|86111.3|86061.3|86111.6|86061.6|86110.2|86060.2|15
1635189020000|2021-10-25 19:10:20|86111|86061|86110|86060|86111|86061|86110|86060|17
1635189030000|2021-10-25 19:10:30|86109.9|86059.9|86110.1|86060.1|86110.5|86060.5|86109.8|86059.8|26
1635189040000|2021-10-25 19:10:40|86109.9|86059.9|86110.8|86060.8|86111|86061|86109.9|86059.9|24
1635189050000|2021-10-25 19:10:50|86110.7|86060.7|86109.6|86059.6|86110.7|86060.7|86109.6|86059.6|8
1635189060000|2021-10-25 19:11:00|86109.3|86059.3|86109.5|86059.5|86110.8|86060.8|86109.3|86059.3|15
1635189070000|2021-10-25 19:11:10|86109.6|86059.6|86109.1|86059.1|86109.6|86059.6|86109|86059|17
1635189080000|2021-10-25 19:11:20|86109.4|86059.4|86109.4|86059.4|86109.5|86059.5|86109.1|86059.1|21
1635189090000|2021-10-25 19:11:30|86109.5|86059.5|86109.5|86059.5|86109.7|86059.7|86109.4|86059.4|21
1635189100000|2021-10-25 19:11:40|86109.6|86059.6|86110.4|86060.4|86111|86061|86109.3|86059.3|25
1635189110000|2021-10-25 19:11:50|86110.7|86060.7|86110.9|86060.9|86111|86061|86110.3|86060.3|21
1635189120000|2021-10-25 19:12:00|86110.5|86060.5|86116.4|86066.4|86116.7|86066.7|86110.5|86060.5|31
1635189130000|2021-10-25 19:12:10|86116.2|86066.2|86118.9|86068.9|86119.4|86069.4|86116.2|86066.2|26
1635189140000|2021-10-25 19:12:20|86119|86069|86119|86069|86119.2|86069.2|86117.8|86067.8|17
1635189150000|2021-10-25 19:12:30|86119.4|86069.4|86119.2|86069.2|86119.4|86069.4|86118.8|86068.8|12
1635189160000|2021-10-25 19:12:40|86118.7|86068.7|86117.9|86067.9|86119.1|86069.1|86116.6|86066.6|21
1635189170000|2021-10-25 19:12:50|86116.6|86066.6|86118.6|86068.6|86118.9|86068.9|86116.6|86066.6|21
1635189180000|2021-10-25 19:13:00|86118.5|86068.5|86119.1|86069.1|86119.1|86069.1|86117.3|86067.3|27
1635189190000|2021-10-25 19:13:10|86118.8|86068.8|86118.5|86068.5|86119|86069|86118.5|86068.5|14
1635189200000|2021-10-25 19:13:20|86118.9|86068.9|86118.6|86068.6|86119.1|86069.1|86118.4|86068.4|15
1635189210000|2021-10-25 19:13:30|86119.6|86069.6|86119.1|86069.1|86119.6|86069.6|86117.1|86067.1|18
1635189220000|2021-10-25 19:13:40|86119|86069|86118.9|86068.9|86119.8|86069.8|86115.5|86065.5|29
1635189230000|2021-10-25 19:13:50|86119|86069|86118.2|86068.2|86119.4|86069.4|86118|86068|22
1635189240000|2021-10-25 19:14:00|86118.4|86068.4|86118.6|86068.6|86119.4|86069.4|86117.5|86067.5|18
1635189250000|2021-10-25 19:14:10|86118.5|86068.5|86118.3|86068.3|86119|86069|86118.3|86068.3|10
1635189260000|2021-10-25 19:14:20|86118.4|86068.4|86116.9|86066.9|86118.4|86068.4|86116.9|86066.9|18
1635189270000|2021-10-25 19:14:30|86117|86067|86118.1|86068.1|86118.5|86068.5|86117|86067|14
1635189280000|2021-10-25 19:14:40|86117.6|86067.6|86116.8|86066.8|86117.8|86067.8|86115.3|86065.3|31
1635189290000|2021-10-25 19:14:50|86117.4|86067.4|86118.6|86068.6|86118.7|86068.7|86117.4|86067.4|15
1635189300000|2021-10-25 19:15:00|86118.5|86068.5|86118.6|86068.6|86118.7|86068.7|86117.8|86067.8|27
1635189310000|2021-10-25 19:15:10|86118.1|86068.1|86117.9|86067.9|86118.6|86068.6|86117.9|86067.9|15
1635189320000|2021-10-25 19:15:20|86118.5|86068.5|86119|86069|86119|86069|86118.3|86068.3|25
1635189330000|2021-10-25 19:15:30|86118.4|86068.4|86120.6|86070.6|86120.7|86070.7|86117.1|86067.1|25
1635189340000|2021-10-25 19:15:40|86119.6|86069.6|86120.3|86070.3|86120.3|86070.3|86119.2|86069.2|8
1635189350000|2021-10-25 19:15:50|86119.6|86069.6|86119.7|86069.7|86120|86070|86119.2|86069.2|24
1635189360000|2021-10-25 19:16:00|86119.6|86069.6|86119.7|86069.7|86120.8|86070.8|86118.8|86068.8|16
1635189370000|2021-10-25 19:16:10|86120.6|86070.6|86118.8|86068.8|86120.6|86070.6|86117.4|86067.4|17
1635189380000|2021-10-25 19:16:20|86118.5|86068.5|86118.9|86068.9|86119|86069|86118|86068|16
1635189390000|2021-10-25 19:16:30|86118.8|86068.8|86118.8|86068.8|86119.2|86069.2|86118.1|86068.1|26
1635189400000|2021-10-25 19:16:40|86119.1|86069.1|86118.2|86068.2|86119.3|86069.3|86116.8|86066.8|31
1635189410000|2021-10-25 19:16:50|86117.6|86067.6|86118.6|86068.6|86118.9|86068.9|86117.6|86067.6|15
1635189420000|2021-10-25 19:17:00|86118.9|86068.9|86119.8|86069.8|86119.8|86069.8|86118.3|86068.3|17
1635189430000|2021-10-25 19:17:10|86118.9|86068.9|86118.8|86068.8|86119.5|86069.5|86118.8|86068.8|17
1635189440000|2021-10-25 19:17:20|86118.7|86068.7|86117.7|86067.7|86119.2|86069.2|86117.6|86067.6|17
1635189450000|2021-10-25 19:17:30|86117.9|86067.9|86118.7|86068.7|86119|86069|86117.7|86067.7|16
1635189460000|2021-10-25 19:17:40|86118.8|86068.8|86120.6|86070.6|86121.1|86071.1|86118.7|86068.7|34
1635189470000|2021-10-25 19:17:50|86120.7|86070.7|86124.2|86074.2|86126.8|86076.8|86120.6|86070.6|34
1635189480000|2021-10-25 19:18:00|86124.1|86074.1|86123.5|86073.5|86124.2|86074.2|86122.7|86072.7|23
1635189490000|2021-10-25 19:18:10|86123.4|86073.4|86123.3|86073.3|86123.5|86073.5|86122.7|86072.7|23
1635189500000|2021-10-25 19:18:20|86123.1|86073.1|86122.7|86072.7|86123.5|86073.5|86122|86072|11
1635189510000|2021-10-25 19:18:30|86122.2|86072.2|86122.8|86072.8|86122.9|86072.9|86122.2|86072.2|19
1635189520000|2021-10-25 19:18:40|86122.9|86072.9|86123.2|86073.2|86123.4|86073.4|86122.4|86072.4|22
1635189530000|2021-10-25 19:18:50|86123.3|86073.3|86122.6|86072.6|86123.3|86073.3|86122.5|86072.5|14
1635189540000|2021-10-25 19:19:00|86122.7|86072.7|86122.3|86072.3|86123.3|86073.3|86122.2|86072.2|15
1635189550000|2021-10-25 19:19:10|86123.1|86073.1|86122.2|86072.2|86123.1|86073.1|86122.1|86072.1|16
1635189560000|2021-10-25 19:19:20|86122.8|86072.8|86122.3|86072.3|86122.9|86072.9|86122.2|86072.2|13
1635189570000|2021-10-25 19:19:30|86122.1|86072.1|86122.7|86072.7|86123.5|86073.5|86122|86072|18
1635189580000|2021-10-25 19:19:40|86122.8|86072.8|86123|86073|86123.3|86073.3|86122.7|86072.7|9
1635189590000|2021-10-25 19:19:50|86122.6|86072.6|86123|86073|86123.5|86073.5|86122.6|86072.6|12
1635189600000|2021-10-25 19:20:00|86123.1|86073.1|86122.6|86072.6|86123.1|86073.1|86122.3|86072.3|14
1635189610000|2021-10-25 19:20:10|86122.5|86072.5|86122.5|86072.5|86123.4|86073.4|86122.5|86072.5|22
1635189620000|2021-10-25 19:20:20|86122.4|86072.4|86120.8|86070.8|86122.4|86072.4|86120.6|86070.6|19
1635189630000|2021-10-25 19:20:30|86120.2|86070.2|86119.7|86069.7|86120.2|86070.2|86118.6|86068.6|18
1635189640000|2021-10-25 19:20:40|86119.5|86069.5|86119.5|86069.5|86120|86070|86118.6|86068.6|19
1635189650000|2021-10-25 19:20:50|86119.2|86069.2|86125.1|86075.1|86127.5|86077.5|86119.2|86069.2|25
1635189660000|2021-10-25 19:21:00|86125.4|86075.4|86126.3|86076.3|86126.6|86076.6|86125.4|86075.4|19
1635189670000|2021-10-25 19:21:10|86126.2|86076.2|86126.4|86076.4|86126.5|86076.5|86126|86076|12
1635189680000|2021-10-25 19:21:20|86126.6|86076.6|86129.2|86079.2|86129.4|86079.4|86126.3|86076.3|40
1635189690000|2021-10-25 19:21:30|86129.3|86079.3|86131.3|86081.3|86131.4|86081.4|86129.1|86079.1|35
1635189700000|2021-10-25 19:21:40|86131.1|86081.1|86131.1|86081.1|86131.4|86081.4|86130.5|86080.5|20
1635189710000|2021-10-25 19:21:50|86132.3|86082.3|86134.6|86084.6|86134.9|86084.9|86132.3|86082.3|31
1635189720000|2021-10-25 19:22:00|86134.3|86084.3|86135.5|86085.5|86135.6|86085.6|86133.3|86083.3|34
1635189730000|2021-10-25 19:22:10|86135.4|86085.4|86138.6|86088.6|86139.1|86089.1|86135|86085|34
1635189740000|2021-10-25 19:22:20|86138.5|86088.5|86138|86088|86138.8|86088.8|86137|86087|29
1635189750000|2021-10-25 19:22:30|86138.1|86088.1|86138|86088|86138.9|86088.9|86137.9|86087.9|24
1635189760000|2021-10-25 19:22:40|86137.8|86087.8|86139.1|86089.1|86139.4|86089.4|86137.8|86087.8|20
1635189770000|2021-10-25 19:22:50|86138.8|86088.8|86138.6|86088.6|86139.2|86089.2|86138.4|86088.4|22
1635189780000|2021-10-25 19:23:00|86138.2|86088.2|86139.5|86089.5|86140.5|86090.5|86138.2|86088.2|25
1635189790000|2021-10-25 19:23:10|86139.4|86089.4|86138.5|86088.5|86139.9|86089.9|86138.5|86088.5|23
1635189800000|2021-10-25 19:23:20|86138.6|86088.6|86139.2|86089.2|86139.2|86089.2|86138.1|86088.1|19
1635189810000|2021-10-25 19:23:30|86139.3|86089.3|86140.3|86090.3|86140.8|86090.8|86139|86089|14
1635189820000|2021-10-25 19:23:40|86140.1|86090.1|86140.3|86090.3|86142.4|86092.4|86140.1|86090.1|28
1635189830000|2021-10-25 19:23:50|86139.9|86089.9|86142|86092|86142|86092|86139.2|86089.2|29
1635189840000|2021-10-25 19:24:00|86142.1|86092.1|86140.3|86090.3|86142.2|86092.2|86139.2|86089.2|30
1635189850000|2021-10-25 19:24:10|86139.6|86089.6|86137.2|86087.2|86139.6|86089.6|86136.8|86086.8|33
1635189860000|2021-10-25 19:24:20|86136.6|86086.6|86135.9|86085.9|86137.3|86087.3|86134|86084|27
1635189870000|2021-10-25 19:24:30|86136|86086|86135.4|86085.4|86137.5|86087.5|86134.9|86084.9|28
1635189880000|2021-10-25 19:24:40|86135.1|86085.1|86136.1|86086.1|86136.1|86086.1|86134.7|86084.7|21
1635189890000|2021-10-25 19:24:50|86136|86086|86135.5|86085.5|86137.2|86087.2|86134.2|86084.2|20
1635189900000|2021-10-25 19:25:00|86136.8|86086.8|86134.5|86084.5|86137.8|86087.8|86134.5|86084.5|26
1635189910000|2021-10-25 19:25:10|86134.3|86084.3|86133.4|86083.4|86135|86085|86133.3|86083.3|9
1635189920000|2021-10-25 19:25:20|86133.2|86083.2|86134|86084|86134.4|86084.4|86133.2|86083.2|4
1635189930000|2021-10-25 19:25:30|86134.8|86084.8|86133.8|86083.8|86135.4|86085.4|86133.5|86083.5|12
1635189940000|2021-10-25 19:25:40|86134|86084|86134.2|86084.2|86134.2|86084.2|86133.4|86083.4|17
1635189950000|2021-10-25 19:25:50|86134.4|86084.4|86129.7|86079.7|86134.7|86084.7|86128.9|86078.9|34
1635189960000|2021-10-25 19:26:00|86129.2|86079.2|86128.9|86078.9|86130.3|86080.3|86126.4|86076.4|31
1635189970000|2021-10-25 19:26:10|86129|86079|86128.9|86078.9|86129.6|86079.6|86128.8|86078.8|22
1635189980000|2021-10-25 19:26:20|86129.1|86079.1|86128.5|86078.5|86130.2|86080.2|86128.4|86078.4|19
1635189990000|2021-10-25 19:26:30|86128.7|86078.7|86129.3|86079.3|86129.5|86079.5|86128.6|86078.6|9
1635190000000|2021-10-25 19:26:40|86129|86079|86129.9|86079.9|86130|86080|86128.6|86078.6|22
1635190010000|2021-10-25 19:26:50|86130|86080|86126.7|86076.7|86130|86080|86125.8|86075.8|42
1635190020000|2021-10-25 19:27:00|86126.8|86076.8|86127.5|86077.5|86127.8|86077.8|86126.5|86076.5|33
1635190030000|2021-10-25 19:27:10|86127.3|86077.3|86131.4|86081.4|86132|86082|86126.7|86076.7|34
1635190040000|2021-10-25 19:27:20|86132.5|86082.5|86133.9|86083.9|86133.9|86083.9|86131.7|86081.7|35
1635190050000|2021-10-25 19:27:30|86134|86084|86139|86089|86141.8|86091.8|86134|86084|36
1635190060000|2021-10-25 19:27:40|86138.7|86088.7|86138.5|86088.5|86139.3|86089.3|86138.4|86088.4|14
1635190070000|2021-10-25 19:27:50|86138.6|86088.6|86136|86086|86139|86089|86135.5|86085.5|33
1635190080000|2021-10-25 19:28:00|86136.1|86086.1|86134.6|86084.6|86138.5|86088.5|86133.7|86083.7|43
1635190090000|2021-10-25 19:28:10|86134.7|86084.7|86131.1|86081.1|86137.8|86087.8|86131.1|86081.1|32
1635190100000|2021-10-25 19:28:20|86131|86081|86131.7|86081.7|86131.8|86081.8|86130.4|86080.4|31
1635190110000|2021-10-25 19:28:30|86131.8|86081.8|86137.1|86087.1|86137.1|86087.1|86130.9|86080.9|25
1635190120000|2021-10-25 19:28:40|86136.1|86086.1|86131.7|86081.7|86139.2|86089.2|86131.7|86081.7|44
1635190130000|2021-10-25 19:28:50|86132|86082|86131.3|86081.3|86132.2|86082.2|86130.8|86080.8|15
1635190140000|2021-10-25 19:29:00|86131.7|86081.7|86129.5|86079.5|86132.1|86082.1|86128.5|86078.5|32
1635190150000|2021-10-25 19:29:10|86129.4|86079.4|86134.8|86084.8|86139.5|86089.5|86128.9|86078.9|44
1635190160000|2021-10-25 19:29:20|86135|86085|86136.1|86086.1|86136.5|86086.5|86134.8|86084.8|24
1635190170000|2021-10-25 19:29:30|86136.2|86086.2|86136.3|86086.3|86137.3|86087.3|86136.2|86086.2|23
1635190180000|2021-10-25 19:29:40|86136.4|86086.4|86143.3|86093.3|86143.3|86106.2|86130.5|86085.8|35
1635190190000|2021-10-25 19:29:50|86143.6|86093.6|86142.4|86092.4|86144.4|86094.4|86141.9|86091.9|14
1635190200000|2021-10-25 19:30:00|86142.9|86092.9|86137.1|86087.1|86143.1|86093.1|86134.4|86084.4|35
1635190210000|2021-10-25 19:30:10|86136.9|86086.9|86138.9|86088.9|86143.1|86093.1|86136.5|86086.5|29
1635190220000|2021-10-25 19:30:20|86139.3|86089.3|86137.1|86087.1|86139.3|86089.3|86137.1|86087.1|28
1635190230000|2021-10-25 19:30:30|86137.2|86087.2|86139.1|86089.1|86139.9|86089.9|86137.1|86087.1|32
1635190240000|2021-10-25 19:30:40|86139.2|86089.2|86138.3|86088.3|86140.3|86090.3|86137.5|86087.5|29
1635190250000|2021-10-25 19:30:50|86138.2|86088.2|86141.3|86091.3|86144.6|86094.6|86137.9|86087.9|20
1635190260000|2021-10-25 19:31:00|86141.4|86091.4|86140.8|86090.8|86142.1|86092.1|86139.8|86089.8|30
1635190270000|2021-10-25 19:31:10|86141.1|86091.1|86139.2|86089.2|86141.2|86091.2|86139.1|86089.1|28
1635190280000|2021-10-25 19:31:20|86139.3|86089.3|86143|86093|86143.6|86093.6|86138.7|86088.7|26
1635190290000|2021-10-25 19:31:30|86141.7|86091.7|86140.4|86090.4|86142.3|86092.3|86139|86089|26
1635190300000|2021-10-25 19:31:40|86140.7|86090.7|86140.3|86090.3|86140.8|86090.8|86139.1|86089.1|24
1635190310000|2021-10-25 19:31:50|86140.8|86090.8|86143.1|86093.1|86143.3|86093.3|86139.9|86089.9|42
1635190320000|2021-10-25 19:32:00|86142.6|86092.6|86140.1|86090.1|86143.4|86093.4|86140.1|86090.1|18
1635190330000|2021-10-25 19:32:10|86140.2|86090.2|86141.7|86091.7|86141.7|86091.7|86139.9|86089.9|15
1635190340000|2021-10-25 19:32:20|86141.6|86091.6|86141.6|86091.6|86142.6|86092.6|86141.2|86091.2|26
1635190350000|2021-10-25 19:32:30|86142.2|86092.2|86145.1|86095.1|86147.5|86097.5|86142.2|86092.2|29
1635190360000|2021-10-25 19:32:40|86145.2|86095.2|86142.4|86092.4|86146.2|86096.2|86137.8|86087.8|24
1635190370000|2021-10-25 19:32:50|86141.4|86091.4|86140.9|86090.9|86143.5|86093.5|86140.6|86090.6|26
1635190380000|2021-10-25 19:33:00|86140.8|86090.8|86140.9|86090.9|86142.2|86092.2|86140.7|86090.7|25
1635190390000|2021-10-25 19:33:10|86141.1|86091.1|86142.5|86092.5|86145.9|86095.9|86141.1|86091.1|22
1635190400000|2021-10-25 19:33:20|86144.8|86094.8|86145.8|86095.8|86146.4|86096.4|86143.7|86093.7|16
1635190410000|2021-10-25 19:33:30|86143.8|86093.8|86130.7|86105.7|86144.2|86105.7|86128.7|86091|10
1635190420000|2021-10-25 19:33:40|86144.8|86094.8|86142.2|86092.2|86145|86095|86141.4|86091.4|27
1635190430000|2021-10-25 19:33:50|86142|86092|86141.6|86091.6|86142.2|86092.2|86140.8|86090.8|8
1635190440000|2021-10-25 19:34:00|86141.7|86091.7|86142.1|86092.1|86142.1|86092.1|86141.3|86091.3|16
1635190450000|2021-10-25 19:34:10|86145.1|86095.1|86142.7|86092.7|86145.4|86095.4|86141.5|86091.5|12
1635190460000|2021-10-25 19:34:20|86144.9|86094.9|86144.9|86094.9|86145.2|86107.1|86128.6|86094.7|10
1635190470000|2021-10-25 19:34:30|86144.8|86094.8|86142.3|86092.3|86145.1|86095.1|86142.1|86092.1|17
1635190480000|2021-10-25 19:34:40|86142.8|86092.8|86142.7|86092.7|86143.7|86093.7|86141.4|86091.4|17
1635190490000|2021-10-25 19:34:50|86142.8|86092.8|86142.7|86092.7|86143.1|86093.1|86142|86092|16
1635190500000|2021-10-25 19:35:00|86142.8|86092.8|86141.9|86091.9|86142.8|86092.8|86141.9|86091.9|5
1635190510000|2021-10-25 19:35:10|86142|86092|86143.3|86093.3|86144.8|86104.3|86128.9|86091.2|19
1635190520000|2021-10-25 19:35:20|86142.9|86092.9|86143.6|86093.6|86145|86095|86141.9|86091.9|21
1635190530000|2021-10-25 19:35:30|86144.2|86094.2|86140.2|86090.2|86144.4|86094.4|86139.4|86089.4|32
1635190540000|2021-10-25 19:35:40|86140.3|86090.3|86139.5|86089.5|86140.3|86090.3|86138.1|86088.1|11
1635190550000|2021-10-25 19:35:50|86139.2|86089.2|86139.4|86089.4|86139.5|86089.5|86138.4|86088.4|11
1635190560000|2021-10-25 19:36:00|86139.6|86089.6|86126.2|86101.2|86140|86103.7|86125.7|86087.9|19
1635190570000|2021-10-25 19:36:10|86126.1|86101.1|86129.7|86104.7|86141.6|86105.4|86126.1|86089.8|12
1635190580000|2021-10-25 19:36:20|86130.4|86105.4|86139.9|86089.9|86141.7|86105.4|86128.9|86089.9|14
1635190590000|2021-10-25 19:36:30|86140.4|86090.4|86138.5|86088.5|86140.4|86090.4|86137.5|86087.5|15
1635190600000|2021-10-25 19:36:40|86138.2|86088.2|86139.3|86089.3|86139.6|86089.6|86138.2|86088.2|7
1635190610000|2021-10-25 19:36:50|86139.1|86089.1|86127.4|86102.4|86139.7|86102.4|86127.2|86088.2|17
1635190620000|2021-10-25 19:37:00|86126.9|86101.9|86127.6|86102.6|86140.1|86103.3|86125.4|86089.4|16
1635190630000|2021-10-25 19:37:10|86127.7|86102.7|86128.8|86103.8|86128.8|86103.8|86127.1|86102.1|10
1635190640000|2021-10-25 19:37:20|86128|86103|86140|86090|86140.6|86103.7|86128|86089.7|15
1635190650000|2021-10-25 19:37:30|86140.2|86090.2|86140.2|86090.2|86141.2|86091.2|86139.4|86089.4|18
1635190660000|2021-10-25 19:37:40|86140.3|86090.3|86140|86090|86140.8|86090.8|86139.9|86089.9|9
1635190670000|2021-10-25 19:37:50|86140.5|86090.5|86138|86088|86142.9|86092.9|86137.7|86087.7|15
1635190680000|2021-10-25 19:38:00|86138.2|86088.2|86139.4|86089.4|86139.8|86089.8|86137.5|86087.5|21
1635190690000|2021-10-25 19:38:10|86140.2|86090.2|86138.7|86088.7|86140.2|86090.2|86137.8|86087.8|19
1635190700000|2021-10-25 19:38:20|86138.8|86088.8|86138.2|86088.2|86139.1|86089.1|86138.1|86088.1|14
1635190710000|2021-10-25 19:38:30|86139|86089|86138.1|86088.1|86139|86089|86137.3|86087.3|19
1635190720000|2021-10-25 19:38:40|86138|86088|86139.7|86089.7|86139.7|86089.7|86137.4|86087.4|14
1635190730000|2021-10-25 19:38:50|86139.1|86089.1|86138.9|86088.9|86139.1|86089.1|86138.3|86088.3|11
1635190740000|2021-10-25 19:39:00|86139.6|86089.6|86126.4|86101.4|86140|86101.8|86125.8|86089.2|16
1635190750000|2021-10-25 19:39:10|86127.3|86102.3|86139.7|86089.7|86140.5|86102.3|86125.9|86087.7|33
1635190760000|2021-10-25 19:39:20|86139.3|86089.3|86139.7|86089.7|86140.8|86090.8|86139.2|86089.2|24
1635190770000|2021-10-25 19:39:30|86139.3|86089.3|86139.1|86089.1|86140.5|86090.5|86137.9|86087.9|34
1635190780000|2021-10-25 19:39:40|86139.5|86089.5|86138.3|86088.3|86139.7|86089.7|86138.1|86088.1|22
1635190790000|2021-10-25 19:39:50|86138.4|86088.4|86138.7|86088.7|86139.2|86089.2|86137.9|86087.9|16
1635190800000|2021-10-25 19:40:00|86138.8|86088.8|86141|86091|86141|86091|86138.1|86088.1|17
1635190810000|2021-10-25 19:40:10|86141.2|86091.2|86138.3|86088.3|86141.2|86091.2|86136.4|86086.4|24
1635190820000|2021-10-25 19:40:20|86137|86087|86137.1|86087.1|86138.7|86088.7|86137|86087|22
1635190830000|2021-10-25 19:40:30|86137.7|86087.7|86137.7|86087.7|86138.7|86088.7|86137.2|86087.2|23
1635190840000|2021-10-25 19:40:40|86137.5|86087.5|86138.3|86088.3|86141.6|86102.5|86126.3|86087.5|25
1635190850000|2021-10-25 19:40:50|86138.9|86088.9|86138.3|86088.3|86141.5|86091.5|86138.2|86088.2|26
1635190860000|2021-10-25 19:41:00|86137.9|86087.9|86138.8|86088.8|86141.5|86102.6|86126.4|86087|41
1635190870000|2021-10-25 19:41:10|86138.5|86088.5|86137.1|86087.1|86139.2|86089.2|86136.8|86086.8|21
1635190880000|2021-10-25 19:41:20|86137.2|86087.2|86137.2|86087.2|86137.7|86087.7|86136.8|86086.8|11
1635190890000|2021-10-25 19:41:30|86137|86087|86140|86090|86140|86090|86136.9|86086.9|17
1635190900000|2021-10-25 19:41:40|86139.8|86089.8|86139.5|86089.5|86141|86091|86137.2|86087.2|37
1635190910000|2021-10-25 19:41:50|86139|86089|86139.8|86089.8|86140.1|86090.1|86138.8|86088.8|21
1635190920000|2021-10-25 19:42:00|86139.6|86089.6|86138.6|86088.6|86140.3|86090.3|86138.5|86088.5|23
1635190930000|2021-10-25 19:42:10|86138.4|86088.4|86140.3|86090.3|86140.3|86090.3|86137.3|86087.3|33
1635190940000|2021-10-25 19:42:20|86140.2|86090.2|86141.5|86091.5|86142.3|86092.3|86139.5|86089.5|37
1635190950000|2021-10-25 19:42:30|86141.3|86091.3|86144.4|86094.4|86144.7|86094.7|86141.3|86091.3|17
1635190960000|2021-10-25 19:42:40|86144.8|86094.8|86143.3|86093.3|86145.1|86095.1|86143.3|86093.3|20
1635190970000|2021-10-25 19:42:50|86143.5|86093.5|86143.9|86093.9|86144.3|86094.3|86143.5|86093.5|18
1635190980000|2021-10-25 19:43:00|86144.2|86094.2|86142.6|86092.6|86144.2|86094.2|86141.9|86091.9|19
1635190990000|2021-10-25 19:43:10|86142.7|86092.7|86142.7|86092.7|86143.4|86093.4|86142.1|86092.1|20
1635191000000|2021-10-25 19:43:20|86144.2|86094.2|86144.7|86094.7|86144.8|86094.8|86144.2|86094.2|11
1635191010000|2021-10-25 19:43:30|86143.9|86093.9|86143.9|86093.9|86144.5|86106.9|86130.3|86093.9|24
1635191020000|2021-10-25 19:43:40|86131.7|86106.7|86142.8|86092.8|86143.6|86106.8|86130.2|86090.7|39
1635191030000|2021-10-25 19:43:50|86142.9|86092.9|86139.8|86089.8|86143.4|86093.4|86139.5|86089.5|39
1635191040000|2021-10-25 19:44:00|86139.7|86089.7|86139.8|86089.8|86140.5|86090.5|86139.5|86089.5|25
1635191050000|2021-10-25 19:44:10|86140.2|86090.2|86138.5|86088.5|86140.2|86090.2|86138.2|86088.2|17
1635191060000|2021-10-25 19:44:20|86138.6|86088.6|86137.6|86087.6|86140.1|86090.1|86137.6|86087.6|15
1635191070000|2021-10-25 19:44:30|86137.5|86087.5|86138.5|86088.5|86138.8|86088.8|86137.1|86087.1|12
1635191080000|2021-10-25 19:44:40|86138.2|86088.2|86137.8|86087.8|86138.2|86088.2|86137.3|86087.3|19
1635191090000|2021-10-25 19:44:50|86138.1|86088.1|86136.2|86086.2|86139.3|86089.3|86136.2|86086.2|22
1635191100000|2021-10-25 19:45:00|86136.5|86086.5|86116.1|86066.1|86136.5|86086.5|86103.6|86053.6|44
1635191110000|2021-10-25 19:45:10|86116|86066|86114.6|86064.6|86116.6|86066.6|86114.3|86064.3|19
1635191120000|2021-10-25 19:45:20|86114.4|86064.4|86114.6|86064.6|86114.8|86064.8|86114.1|86064.1|20
1635191130000|2021-10-25 19:45:30|86114.5|86064.5|86114.9|86064.9|86115.6|86065.6|86114.5|86064.5|22
1635191140000|2021-10-25 19:45:40|86114.6|86064.6|86116.9|86066.9|86117.6|86067.6|86113.8|86063.8|10
1635191150000|2021-10-25 19:45:50|86116.7|86066.7|86116.7|86066.7|86116.7|86066.7|86114.9|86064.9|18
1635191160000|2021-10-25 19:46:00|86116.3|86066.3|86130.5|86080.5|86130.5|86080.5|86115.1|86065.1|51
1635191170000|2021-10-25 19:46:10|86131.6|86081.6|86134.4|86084.4|86134.4|86084.4|86131.6|86081.6|29
1635191180000|2021-10-25 19:46:20|86134.3|86084.3|86134.4|86084.4|86135|86085|86134.3|86084.3|16
1635191190000|2021-10-25 19:46:30|86133.8|86083.8|86133.7|86083.7|86134|86084|86133.2|86083.2|18
1635191200000|2021-10-25 19:46:40|86133|86083|86132.8|86082.8|86133.8|86083.8|86130.7|86080.7|21
1635191210000|2021-10-25 19:46:50|86133.2|86083.2|86132.3|86082.3|86134.9|86084.9|86131.8|86081.8|38
1635191220000|2021-10-25 19:47:00|86132.2|86082.2|86132|86082|86132.9|86082.9|86131.7|86081.7|16
1635191230000|2021-10-25 19:47:10|86131.9|86081.9|86124.5|86074.5|86132.7|86082.7|86123.9|86073.9|35
1635191240000|2021-10-25 19:47:20|86124.6|86074.6|86118.3|86068.3|86124.7|86074.7|86118.3|86068.3|34
1635191250000|2021-10-25 19:47:30|86119|86069|86120.8|86070.8|86120.8|86070.8|86118.3|86068.3|39
1635191260000|2021-10-25 19:47:40|86120.6|86070.6|86125.9|86075.9|86126.1|86076.1|86120.5|86070.5|29
1635191270000|2021-10-25 19:47:50|86125.5|86075.5|86126.9|86076.9|86127.1|86077.1|86125.2|86075.2|31
1635191280000|2021-10-25 19:48:00|86127|86077|86126.8|86076.8|86127.5|86077.5|86126.6|86076.6|25
1635191290000|2021-10-25 19:48:10|86126.9|86076.9|86129.8|86079.8|86130.8|86080.8|86126.1|86076.1|38
1635191300000|2021-10-25 19:48:20|86129.7|86079.7|86129|86079|86129.7|86079.7|86128.7|86078.7|20
1635191310000|2021-10-25 19:48:30|86128.8|86078.8|86129|86079|86129.8|86079.8|86128.6|86078.6|20
1635191320000|2021-10-25 19:48:40|86129.2|86079.2|86128.8|86078.8|86129.4|86079.4|86128.4|86078.4|23
1635191330000|2021-10-25 19:48:50|86129.6|86079.6|86128.6|86078.6|86129.9|86079.9|86128.2|86078.2|18
1635191340000|2021-10-25 19:49:00|86128.2|86078.2|86126.6|86076.6|86128.7|86078.7|86126.5|86076.5|33
1635191350000|2021-10-25 19:49:10|86127.2|86077.2|86128.7|86078.7|86129.8|86079.8|86127.1|86077.1|29
1635191360000|2021-10-25 19:49:20|86129.4|86079.4|86130.2|86080.2|86131|86081|86128.8|86078.8|40
1635191370000|2021-10-25 19:49:30|86130.1|86080.1|86130|86080|86130.6|86080.6|86129.7|86079.7|28
1635191380000|2021-10-25 19:49:40|86130.2|86080.2|86129.8|86079.8|86130.4|86080.4|86129.7|86079.7|24
1635191390000|2021-10-25 19:49:50|86130|86080|86130.2|86080.2|86131.3|86081.3|86129.8|86079.8|15
1635191400000|2021-10-25 19:50:00|86130.3|86080.3|86130.3|86080.3|86131|86081|86129.7|86079.7|22
1635191410000|2021-10-25 19:50:10|86130|86080|86130.6|86080.6|86130.6|86080.6|86129.2|86079.2|19
1635191420000|2021-10-25 19:50:20|86130.7|86080.7|86130.1|86080.1|86131.1|86081.1|86129.8|86079.8|22
1635191430000|2021-10-25 19:50:30|86130.3|86080.3|86134.6|86084.6|86135.3|86085.3|86130.3|86080.3|36
1635191440000|2021-10-25 19:50:40|86134.8|86084.8|86135.2|86085.2|86135.3|86085.3|86134.4|86084.4|20
1635191450000|2021-10-25 19:50:50|86134.9|86084.9|86137.5|86087.5|86137.5|86087.5|86134.7|86084.7|32
1635191460000|2021-10-25 19:51:00|86137.7|86087.7|86136.7|86086.7|86138.1|86088.1|86136.4|86086.4|30
1635191470000|2021-10-25 19:51:10|86136.1|86086.1|86136.4|86086.4|86136.5|86086.5|86135.6|86085.6|23
1635191480000|2021-10-25 19:51:20|86136.2|86086.2|86135.8|86085.8|86136.4|86086.4|86133|86083|19
1635191490000|2021-10-25 19:51:30|86135.7|86085.7|86135.2|86085.2|86136.4|86086.4|86135.1|86085.1|30
1635191500000|2021-10-25 19:51:40|86135.4|86085.4|86136.2|86086.2|86136.5|86086.5|86135.2|86085.2|15
1635191510000|2021-10-25 19:51:50|86136.1|86086.1|86137.8|86087.8|86138.1|86088.1|86136|86086|20
1635191520000|2021-10-25 19:52:00|86136.7|86086.7|86136.5|86086.5|86137.3|86087.3|86135.7|86085.7|23
1635191530000|2021-10-25 19:52:10|86136.8|86086.8|86136.7|86086.7|86136.9|86086.9|86135|86085|20
1635191540000|2021-10-25 19:52:20|86136.8|86086.8|86136.2|86086.2|86137.2|86087.2|86135.8|86085.8|23
1635191550000|2021-10-25 19:52:30|86136.7|86086.7|86135.6|86085.6|86136.9|86086.9|86134.4|86084.4|21
1635191560000|2021-10-25 19:52:40|86135.5|86085.5|86134.1|86084.1|86135.6|86085.6|86133.5|86083.5|13
1635191570000|2021-10-25 19:52:50|86133.7|86083.7|86135.2|86085.2|86135.2|86085.2|86133.5|86083.5|19
1635191580000|2021-10-25 19:53:00|86135.3|86085.3|86134.7|86084.7|86135.6|86085.6|86134.7|86084.7|16
1635191590000|2021-10-25 19:53:10|86134.6|86084.6|86135.1|86085.1|86135.6|86085.6|86134.6|86084.6|13
1635191600000|2021-10-25 19:53:20|86135.2|86085.2|86132.2|86082.2|86135.3|86085.3|86132.2|86082.2|30
1635191610000|2021-10-25 19:53:30|86132.3|86082.3|86133.1|86083.1|86133.1|86083.1|86130.9|86080.9|18
1635191620000|2021-10-25 19:53:40|86133.5|86083.5|86133.1|86083.1|86133.8|86083.8|86132.7|86082.7|12
1635191630000|2021-10-25 19:53:50|86133.3|86083.3|86130.9|86080.9|86133.9|86083.9|86130.9|86080.9|22
1635191640000|2021-10-25 19:54:00|86130.8|86080.8|86129.2|86079.2|86130.8|86080.8|86128.6|86078.6|18
1635191650000|2021-10-25 19:54:10|86129.5|86079.5|86129.8|86079.8|86130.1|86080.1|86129.5|86079.5|14
1635191660000|2021-10-25 19:54:20|86129.6|86079.6|86128.8|86078.8|86130.1|86080.1|86128|86078|18
1635191670000|2021-10-25 19:54:30|86129|86079|86128.3|86078.3|86129.2|86079.2|86128.3|86078.3|10
1635191680000|2021-10-25 19:54:40|86128.4|86078.4|86129.4|86079.4|86130.5|86080.5|86128.4|86078.4|14
1635191690000|2021-10-25 19:54:50|86129.5|86079.5|86129.3|86079.3|86130.4|86080.4|86129.3|86079.3|28
1635191700000|2021-10-25 19:55:00|86129.5|86079.5|86127.9|86077.9|86129.5|86079.5|86127.8|86077.8|22
1635191710000|2021-10-25 19:55:10|86128|86078|86130.3|86080.3|86130.3|86080.3|86126.9|86076.9|28
1635191720000|2021-10-25 19:55:20|86127.3|86077.3|86129.7|86079.7|86130|86080|86127.3|86077.3|28
1635191730000|2021-10-25 19:55:30|86130|86080|86126.4|86076.4|86130|86080|86126|86076|18
1635191740000|2021-10-25 19:55:40|86126.2|86076.2|86125.9|86075.9|86126.2|86076.2|86125.7|86075.7|19
1635191750000|2021-10-25 19:55:50|86124.8|86074.8|86119.9|86069.9|86125.4|86075.4|86119.9|86069.9|32
1635191760000|2021-10-25 19:56:00|86120.2|86070.2|86119.7|86069.7|86120.5|86070.5|86119.2|86069.2|13
1635191770000|2021-10-25 19:56:10|86119.8|86069.8|86092.9|86042.9|86119.8|86069.8|86092.7|86042.7|54
1635191780000|2021-10-25 19:56:20|86092.3|86042.3|86089.5|86039.5|86094|86044|86089.4|86039.4|46
1635191790000|2021-10-25 19:56:30|86089.6|86039.6|86081.8|86031.8|86089.6|86039.6|86081.7|86031.7|36
1635191800000|2021-10-25 19:56:40|86081|86031|86074.6|86024.6|86083.8|86033.8|86074.6|86024.6|36
1635191810000|2021-10-25 19:56:50|86076.3|86026.3|86067.8|86017.8|86076.3|86026.3|86065.7|86015.7|52
1635191820000|2021-10-25 19:57:00|86067.4|86017.4|86072.4|86022.4|86072.9|86022.9|86066.7|86016.7|45
1635191830000|2021-10-25 19:57:10|86072.5|86022.5|86097.2|86047.2|86098|86048|86072.2|86022.2|36
1635191840000|2021-10-25 19:57:20|86096.8|86046.8|86094.6|86044.6|86101|86051|86094|86044|27
1635191850000|2021-10-25 19:57:30|86094.7|86044.7|86094.6|86044.6|86096.5|86046.5|86090.9|86040.9|38
1635191860000|2021-10-25 19:57:40|86094.1|86044.1|86109.3|86059.3|86111.6|86061.6|86093.2|86043.2|36
1635191870000|2021-10-25 19:57:50|86109.4|86059.4|86111.9|86061.9|86120.3|86070.3|86109.4|86059.4|42
1635191880000|2021-10-25 19:58:00|86112|86062|86116.6|86066.6|86116.7|86066.7|86111.8|86061.8|39
1635191890000|2021-10-25 19:58:10|86116.9|86066.9|86113.5|86063.5|86117.2|86067.2|86111.2|86061.2|34
1635191900000|2021-10-25 19:58:20|86113.3|86063.3|86114.6|86064.6|86115.7|86065.7|86112.8|86062.8|35
1635191910000|2021-10-25 19:58:30|86114.9|86064.9|86114.3|86064.3|86114.9|86064.9|86113.4|86063.4|26
1635191920000|2021-10-25 19:58:40|86118.3|86068.3|86118.7|86068.7|86119.3|86069.3|86116.6|86066.6|26
1635191930000|2021-10-25 19:58:50|86118.6|86068.6|86118.6|86068.6|86119.3|86069.3|86118|86068|16
1635191940000|2021-10-25 19:59:00|86118.5|86068.5|86105.4|86055.4|86118.6|86068.6|86104.8|86054.8|47
1635191950000|2021-10-25 19:59:10|86105.5|86055.5|86105|86055|86106|86056|86099.9|86049.9|36
1635191960000|2021-10-25 19:59:20|86105.8|86055.8|86097.5|86047.5|86105.8|86055.8|86095.7|86045.7|44
1635191970000|2021-10-25 19:59:30|86097.8|86047.8|86093|86043|86098.3|86048.3|86092.9|86042.9|35
1635191980000|2021-10-25 19:59:40|86092.6|86042.6|86089.9|86039.9|86093.5|86043.5|86089.1|86039.1|50
1635191990000|2021-10-25 19:59:50|86090|86040|86087.9|86037.9|86090.2|86040.2|86084.4|86034.4|57
1635192000000|2021-10-25 20:00:00|86086.3|86036.3|86082|86032|86096|86046|86080.9|86030.9|58
1635192010000|2021-10-25 20:00:10|86082.1|86032.1|86086.3|86036.3|86087|86037|86081|86031|36
1635192020000|2021-10-25 20:00:20|86083.7|86033.7|86084.5|86034.5|86086.8|86036.8|86083.7|86033.7|37
1635192030000|2021-10-25 20:00:30|86084.4|86034.4|86087.3|86037.3|86087.6|86037.6|86084|86034|25
1635192040000|2021-10-25 20:00:40|86087.4|86037.4|86091.6|86041.6|86092.2|86042.2|86086.5|86036.5|29
1635192050000|2021-10-25 20:00:50|86091.5|86041.5|86092.5|86042.5|86093.8|86043.8|86091.5|86041.5|44
1635192060000|2021-10-25 20:01:00|86093.1|86043.1|86096.6|86046.6|86099.1|86049.1|86092.4|86042.4|41
1635192070000|2021-10-25 20:01:10|86096.1|86046.1|86096.7|86046.7|86097.7|86047.7|86094.8|86044.8|33
1635192080000|2021-10-25 20:01:20|86096.9|86046.9|86097.4|86047.4|86098.1|86048.1|86096.1|86046.1|32
1635192090000|2021-10-25 20:01:30|86097.7|86047.7|86099.9|86049.9|86100.4|86050.4|86097|86047|42
1635192100000|2021-10-25 20:01:40|86100.2|86050.2|86100.6|86050.6|86100.7|86050.7|86098|86048|39
1635192110000|2021-10-25 20:01:50|86100.9|86050.9|86103.9|86053.9|86104.6|86054.6|86100.5|86050.5|44
1635192120000|2021-10-25 20:02:00|86102.9|86052.9|86103.4|86053.4|86103.9|86053.9|86102.1|86052.1|38
1635192130000|2021-10-25 20:02:10|86103.8|86053.8|86104.2|86054.2|86104.7|86054.7|86102.4|86052.4|27
1635192140000|2021-10-25 20:02:20|86104.4|86054.4|86104.4|86054.4|86106.8|86056.8|86102.5|86052.5|52
1635192150000|2021-10-25 20:02:30|86104.3|86054.3|86104.3|86054.3|86105.4|86055.4|86103|86053|33
1635192160000|2021-10-25 20:02:40|86104.4|86054.4|86106.6|86056.6|86106.6|86056.6|86102.9|86052.9|30
1635192170000|2021-10-25 20:02:50|86107.1|86057.1|86104.2|86054.2|86107.6|86057.6|86102.7|86052.7|39
1635192180000|2021-10-25 20:03:00|86104.4|86054.4|86104.7|86054.7|86104.9|86054.9|86103.8|86053.8|26
1635192190000|2021-10-25 20:03:10|86104.6|86054.6|86104.3|86054.3|86105.8|86055.8|86103.8|86053.8|20
1635192200000|2021-10-25 20:03:20|86104.1|86054.1|86105|86055|86105|86055|86103.8|86053.8|16
1635192210000|2021-10-25 20:03:30|86104.8|86054.8|86103.9|86053.9|86106.2|86056.2|86103.9|86053.9|24
1635192220000|2021-10-25 20:03:40|86103.8|86053.8|86103.6|86053.6|86104|86054|86102.6|86052.6|24
1635192230000|2021-10-25 20:03:50|86103.4|86053.4|86105|86055|86105.1|86055.1|86102.1|86052.1|36
1635192240000|2021-10-25 20:04:00|86105.1|86055.1|86105.7|86055.7|86107.4|86057.4|86103.9|86053.9|24
1635192250000|2021-10-25 20:04:10|86105.2|86055.2|86105.9|86055.9|86107.5|86057.5|86102.7|86052.7|39
1635192260000|2021-10-25 20:04:20|86106|86056|86107.8|86057.8|86107.8|86057.8|86104.8|86054.8|25
1635192270000|2021-10-25 20:04:30|86107.9|86057.9|86109|86059|86109.9|86059.9|86106.6|86056.6|21
1635192280000|2021-10-25 20:04:40|86109.1|86059.1|86109.7|86059.7|86109.7|86059.7|86108.4|86058.4|17
1635192290000|2021-10-25 20:04:50|86108.6|86058.6|86110.2|86060.2|86110.5|86060.5|86108.4|86058.4|31
1635192300000|2021-10-25 20:05:00|86110.3|86060.3|86115.5|86065.5|86116.6|86066.6|86110.2|86060.2|41
1635192310000|2021-10-25 20:05:10|86115.1|86065.1|86114.5|86064.5|86115.4|86065.4|86113.2|86063.2|45
1635192320000|2021-10-25 20:05:20|86112.6|86062.6|86110.2|86060.2|86113.8|86063.8|86110.1|86060.1|50
1635192330000|2021-10-25 20:05:30|86110.4|86060.4|86111.3|86061.3|86112.2|86062.2|86109.2|86059.2|19
1635192340000|2021-10-25 20:05:40|86110.8|86060.8|86106.3|86056.3|86111.5|86061.5|86106.3|86056.3|33
1635192350000|2021-10-25 20:05:50|86105.9|86055.9|86106.8|86056.8|86108.6|86058.6|86105.9|86055.9|30
1635192360000|2021-10-25 20:06:00|86107.1|86057.1|86108.1|86058.1|86108.2|86058.2|86106.7|86056.7|20
1635192370000|2021-10-25 20:06:10|86107.6|86057.6|86107.2|86057.2|86108.6|86058.6|86107.1|86057.1|25
1635192380000|2021-10-25 20:06:20|86107.5|86057.5|86106.2|86056.2|86107.5|86057.5|86105.9|86055.9|21
1635192390000|2021-10-25 20:06:30|86106.4|86056.4|86108|86058|86108.7|86058.7|86105.5|86055.5|26
1635192400000|2021-10-25 20:06:40|86107.7|86057.7|86104.3|86054.3|86108.1|86058.1|86103.5|86053.5|54
1635192410000|2021-10-25 20:06:50|86104.7|86054.7|86106.1|86056.1|86108|86058|86104.5|86054.5|40
1635192420000|2021-10-25 20:07:00|86106.4|86056.4|86104.8|86054.8|86106.4|86056.4|86104.5|86054.5|28
1635192430000|2021-10-25 20:07:10|86105.2|86055.2|86105|86055|86105.7|86055.7|86104.5|86054.5|24
1635192440000|2021-10-25 20:07:20|86104.9|86054.9|86103.6|86053.6|86106.8|86056.8|86101.8|86051.8|27
1635192450000|2021-10-25 20:07:30|86103.4|86053.4|86101.1|86051.1|86103.5|86053.5|86101.1|86051.1|55
1635192460000|2021-10-25 20:07:40|86101.4|86051.4|86101.9|86051.9|86102.5|86052.5|86100.5|86050.5|47
1635192470000|2021-10-25 20:07:50|86101.4|86051.4|86103.1|86053.1|86104.2|86054.2|86100.2|86050.2|58
1635192480000|2021-10-25 20:08:00|86103.7|86053.7|86103.1|86053.1|86104.3|86054.3|86103.1|86053.1|49
1635192490000|2021-10-25 20:08:10|86103.6|86053.6|86103.2|86053.2|86104.1|86054.1|86102.5|86052.5|42
1635192500000|2021-10-25 20:08:20|86103.5|86053.5|86104|86054|86104.9|86054.9|86102.5|86052.5|28
1635192510000|2021-10-25 20:08:30|86104.1|86054.1|86101.3|86051.3|86104.3|86054.3|86101.3|86051.3|25
1635192520000|2021-10-25 20:08:40|86101.4|86051.4|86102|86052|86102|86052|86101|86051|22
1635192530000|2021-10-25 20:08:50|86101.8|86051.8|86102.7|86052.7|86102.8|86052.8|86101.7|86051.7|38
1635192540000|2021-10-25 20:09:00|86102.4|86052.4|86100.4|86050.4|86102.8|86052.8|86100.3|86050.3|28
1635192550000|2021-10-25 20:09:10|86100.9|86050.9|86101.1|86051.1|86102.4|86052.4|86099.9|86049.9|27
1635192560000|2021-10-25 20:09:20|86101.4|86051.4|86101.7|86051.7|86102.4|86052.4|86101.1|86051.1|13
1635192570000|2021-10-25 20:09:30|86101.8|86051.8|86101.4|86051.4|86102.9|86052.9|86100.4|86050.4|15
1635192580000|2021-10-25 20:09:40|86100|86050|86100|86050|86101|86051|86098.5|86048.5|53
1635192590000|2021-10-25 20:09:50|86100.4|86050.4|86101.4|86051.4|86103.1|86053.1|86099.4|86049.4|33
1635192600000|2021-10-25 20:10:00|86102.2|86052.2|86102.6|86052.6|86102.7|86052.7|86101.8|86051.8|10
1635192610000|2021-10-25 20:10:10|86102.5|86052.5|86099.8|86049.8|86103|86053|86099.5|86049.5|25
1635192620000|2021-10-25 20:10:20|86099.7|86049.7|86099.5|86049.5|86101.1|86051.1|86099.4|86049.4|17
1635192630000|2021-10-25 20:10:30|86099.4|86049.4|86099.3|86049.3|86100.4|86050.4|86098.9|86048.9|22
1635192640000|2021-10-25 20:10:40|86099.4|86049.4|86099.9|86049.9|86100.4|86050.4|86099|86049|25
1635192650000|2021-10-25 20:10:50|86099.7|86049.7|86099.6|86049.6|86100|86050|86099.1|86049.1|29
1635192660000|2021-10-25 20:11:00|86099.4|86049.4|86102|86052|86103.7|86053.7|86098.9|86048.9|26
1635192670000|2021-10-25 20:11:10|86102.5|86052.5|86104|86054|86104.1|86054.1|86098.3|86048.3|27
1635192680000|2021-10-25 20:11:20|86100.8|86050.8|86101.4|86051.4|86102.1|86052.1|86100.8|86050.8|20
1635192690000|2021-10-25 20:11:30|86101.6|86051.6|86101.3|86051.3|86101.9|86051.9|86101|86051|14
1635192700000|2021-10-25 20:11:40|86101|86051|86101.1|86051.1|86101.3|86051.3|86100.5|86050.5|6
1635192710000|2021-10-25 20:11:50|86102.3|86052.3|86099.5|86049.5|86102.3|86052.3|86098.8|86048.8|16
1635192720000|2021-10-25 20:12:00|86098.8|86048.8|86098.5|86048.5|86101|86051|86097.1|86047.1|10
1635192730000|2021-10-25 20:12:10|86099.4|86049.4|86097.5|86047.5|86099.5|86049.5|86096.8|86046.8|37
1635192740000|2021-10-25 20:12:20|86097.9|86047.9|86098.9|86048.9|86099.8|86049.8|86097.9|86047.9|23
1635192750000|2021-10-25 20:12:30|86098.4|86048.4|86099.4|86049.4|86099.8|86049.8|86098.4|86048.4|17
1635192760000|2021-10-25 20:12:40|86099.5|86049.5|86099.4|86049.4|86099.9|86049.9|86098.3|86048.3|19
1635192770000|2021-10-25 20:12:50|86098.7|86048.7|86101.4|86051.4|86101.5|86051.5|86098.6|86048.6|16
1635192780000|2021-10-25 20:13:00|86101.8|86051.8|86101.3|86051.3|86101.9|86051.9|86100.8|86050.8|8
1635192790000|2021-10-25 20:13:10|86101.1|86051.1|86101.8|86051.8|86101.8|86051.8|86101.1|86051.1|4
1635192800000|2021-10-25 20:13:20|86101.7|86051.7|86100.4|86050.4|86101.9|86051.9|86100.1|86050.1|7
1635192810000|2021-10-25 20:13:30|86101.1|86051.1|86101|86051|86101.1|86051.1|86100.8|86050.8|4
1635192820000|2021-10-25 20:13:40|86101.3|86051.3|86104.6|86054.6|86104.6|86054.6|86100.5|86050.5|15
1635192830000|2021-10-25 20:13:50|86103.5|86053.5|86105.4|86055.4|86105.4|86055.4|86103.4|86053.4|12
1635192840000|2021-10-25 20:14:00|86105.2|86055.2|86105.6|86055.6|86106|86056|86105.2|86055.2|12
1635192850000|2021-10-25 20:14:10|86105.2|86055.2|86104.4|86054.4|86105.5|86055.5|86104|86054|11
1635192860000|2021-10-25 20:14:20|86104.6|86054.6|86104.5|86054.5|86107|86057|86104.5|86054.5|9
1635192870000|2021-10-25 20:14:30|86104.6|86054.6|86106.1|86056.1|86107.3|86057.3|86103.6|86053.6|18
1635192880000|2021-10-25 20:14:40|86105.4|86055.4|86106.4|86056.4|86108.3|86058.3|86105.4|86055.4|21
1635192890000|2021-10-25 20:14:50|86106.2|86056.2|86105.1|86055.1|86106.8|86056.8|86102.9|86052.9|46
1635192900000|2021-10-25 20:15:00|86106|86056|86103.4|86053.4|86107.5|86057.5|86102.6|86052.6|46
1635192910000|2021-10-25 20:15:10|86103.3|86053.3|86103.7|86053.7|86105.5|86055.5|86103|86053|43
1635192920000|2021-10-25 20:15:20|86104.3|86054.3|86105.7|86055.7|86106.7|86056.7|86103.8|86053.8|32
1635192930000|2021-10-25 20:15:30|86105.6|86055.6|86103.7|86053.7|86106.3|86056.3|86103.3|86053.3|27
1635192940000|2021-10-25 20:15:40|86103.5|86053.5|86106.9|86056.9|86106.9|86056.9|86102.9|86052.9|31
1635192950000|2021-10-25 20:15:50|86107.2|86057.2|86105.3|86055.3|86107.2|86057.2|86101.3|86051.3|34
1635192960000|2021-10-25 20:16:00|86104.8|86054.8|86108.8|86058.8|86108.9|86058.9|86104.6|86054.6|37
1635192970000|2021-10-25 20:16:10|86109|86059|86107.1|86057.1|86109|86059|86107.1|86057.1|8
1635192980000|2021-10-25 20:16:20|86102.6|86052.6|86108.8|86058.8|86111.2|86061.2|86102.6|86052.6|45
1635192990000|2021-10-25 20:16:30|86109.4|86059.4|86105.7|86055.7|86112.2|86062.2|86104.7|86054.7|60
1635193000000|2021-10-25 20:16:40|86105.8|86055.8|86104.5|86054.5|86107.3|86057.3|86103.7|86053.7|43
1635193010000|2021-10-25 20:16:50|86105.4|86055.4|86106|86056|86108.3|86058.3|86104.3|86054.3|56
1635193020000|2021-10-25 20:17:00|86105.3|86055.3|86107.1|86057.1|86107.5|86057.5|86104.6|86054.6|35
1635193030000|2021-10-25 20:17:10|86106.9|86056.9|86107.5|86057.5|86107.5|86057.5|86105.3|86055.3|37
1635193040000|2021-10-25 20:17:20|86108|86058|86107.6|86057.6|86108.3|86058.3|86104.3|86054.3|39
1635193050000|2021-10-25 20:17:30|86107.3|86057.3|86106.4|86056.4|86108.5|86058.5|86105|86055|51
1635193060000|2021-10-25 20:17:40|86105|86055|86107.2|86057.2|86108.7|86058.7|86104.5|86054.5|51
1635193070000|2021-10-25 20:17:50|86107.9|86057.9|86106.2|86056.2|86108|86058|86104.8|86054.8|48
1635193080000|2021-10-25 20:18:00|86105.9|86055.9|86106.7|86056.7|86107.4|86057.4|86104.8|86054.8|29
1635193090000|2021-10-25 20:18:10|86106.6|86056.6|86103.1|86053.1|86109.1|86059.1|86100.5|86050.5|39
1635193100000|2021-10-25 20:18:20|86101|86051|86103|86053|86104.4|86054.4|86101|86051|30
1635193110000|2021-10-25 20:18:30|86103.1|86053.1|86101|86051|86104.7|86054.7|86101|86051|35
1635193120000|2021-10-25 20:18:40|86100.8|86050.8|86107|86057|86107.8|86057.8|86100.3|86050.3|45
1635193130000|2021-10-25 20:18:50|86107.3|86057.3|86104.8|86054.8|86107.3|86057.3|86102.4|86052.4|52
1635193140000|2021-10-25 20:19:00|86104.7|86054.7|86105.4|86055.4|86106.1|86056.1|86102.5|86052.5|53
1635193150000|2021-10-25 20:19:10|86105.6|86055.6|86104.7|86054.7|86105.6|86055.6|86103.3|86053.3|40
1635193160000|2021-10-25 20:19:20|86104.5|86054.5|86100.6|86050.6|86104.8|86054.8|86099.9|86049.9|39
1635193170000|2021-10-25 20:19:30|86100.9|86050.9|86104.1|86054.1|86104.9|86054.9|86100.9|86050.9|26
1635193180000|2021-10-25 20:19:40|86104.2|86054.2|86103.8|86053.8|86105.3|86055.3|86103|86053|17
1635193190000|2021-10-25 20:19:50|86104|86054|86105.7|86055.7|86106.2|86056.2|86104|86054|7
1635193200000|2021-10-25 20:20:00|86104.1|86054.1|86112.7|86062.7|86120.7|86070.7|86099.8|86049.8|58
1635193210000|2021-10-25 20:20:10|86114|86064|86122.5|86072.5|86144.5|86080.7|86114|86064|74
1635193220000|2021-10-25 20:20:20|86123.6|86073.6|86115.5|86065.5|86137.9|86075.5|86114.1|86061.3|68
1635193230000|2021-10-25 20:20:30|86115.2|86065.2|86117.6|86067.6|86118.6|86068.6|86112.9|86062.9|30
1635193240000|2021-10-25 20:20:40|86118.3|86068.3|86120.1|86070.1|86120.3|86070.3|86115.9|86065.9|37
1635193250000|2021-10-25 20:20:50|86120.2|86070.2|86119.9|86069.9|86121.5|86071.5|86119.6|86069.6|11
1635193260000|2021-10-25 20:21:00|86121.3|86071.3|86118.7|86068.7|86121.3|86071.3|86118.2|86068.2|26
1635193270000|2021-10-25 20:21:10|86118.4|86068.4|86120.1|86070.1|86121.2|86071.2|86118.4|86068.4|22
1635193280000|2021-10-25 20:21:20|86119.8|86069.8|86118.8|86068.8|86119.8|86069.8|86118.8|86068.8|6
1635193290000|2021-10-25 20:21:30|86118.4|86068.4|86121.8|86071.8|86121.8|86071.8|86118.4|86068.4|31
1635193300000|2021-10-25 20:21:40|86121.9|86071.9|86124.8|86074.8|86125.8|86075.8|86121.2|86071.2|26
1635193310000|2021-10-25 20:21:50|86124.9|86074.9|86125.7|86075.7|86125.7|86075.7|86124|86074|20
1635193320000|2021-10-25 20:22:00|86125.6|86075.6|86120.1|86070.1|86126.3|86076.3|86119.3|86069.3|23
1635193330000|2021-10-25 20:22:10|86119.9|86069.9|86080|86030|86121.7|86071.7|86079.3|86004.1|77
1635193340000|2021-10-25 20:22:20|86080.1|86030.1|86081.6|86031.6|86094.2|86031.6|86077.9|86016.8|43
1635193350000|2021-10-25 20:22:30|86082|86032|86085.7|86035.7|86086.6|86036.6|86082|86032|39
1635193360000|2021-10-25 20:22:40|86085|86035|86095|86007.3|86103.5|86035.6|86069.7|86002.2|56
1635193370000|2021-10-25 20:22:50|86097.8|86009.5|86093.3|86004.7|86102.3|86021.3|86091.2|85999.6|79
1635193380000|2021-10-25 20:23:00|86092.9|86005.8|86091.3|86010.5|86102.2|86020.8|86091.3|86004.7|79
1635193390000|2021-10-25 20:23:10|86096.7|86010.2|86093.6|86013|86104.2|86017.8|86090.7|86001.6|78
1635193400000|2021-10-25 20:23:20|86090.4|86015.5|86095.7|86022.7|86102.9|86033.4|86075.3|86009.9|65
1635193410000|2021-10-25 20:23:30|86096.2|86022.2|86078.2|86028.2|86096.2|86034|86077.1|86019.2|58
1635193420000|2021-10-25 20:23:40|86079.4|86029.4|86078|86028|86088.4|86031.3|86076.4|86017.8|59
1635193430000|2021-10-25 20:23:50|86079.1|86029.1|86076.5|86026.5|86091.3|86032|86076.5|86019.5|60
1635193440000|2021-10-25 20:24:00|86081|86031|86077.3|86027.3|86082.2|86032.2|86068|86018|70
1635193450000|2021-10-25 20:24:10|86077.4|86027.4|86075|86025|86079.8|86029.8|86073.6|86023.6|43
1635193460000|2021-10-25 20:24:20|86074.3|86024.3|86069.2|86019.2|86076.1|86026.1|86068|86018|53
1635193470000|2021-10-25 20:24:30|86069.7|86019.7|86070|86020|86070.8|86020.8|86068.3|86018.3|20
1635193480000|2021-10-25 20:24:40|86070.1|86020.1|86070.8|86020.8|86071.7|86021.7|86069.4|86019.4|14
1635193490000|2021-10-25 20:24:50|86070.7|86020.7|86070|86020|86070.7|86020.7|86067.3|86017.3|17
1635193500000|2021-10-25 20:25:00|86069.9|86019.9|86068.9|86018.9|86077.3|86027.3|86067.6|86017.6|23
1635193510000|2021-10-25 20:25:10|86068.4|86018.4|86069.5|86019.5|86075.8|86025.8|86065.5|86015.5|22
1635193520000|2021-10-25 20:25:20|86069.4|86019.4|86068.4|86018.4|86073.5|86023.5|86066.2|86016.2|33
1635193530000|2021-10-25 20:25:30|86068.3|86018.3|86070.6|86020.6|86077.4|86027.4|86068.2|86018.2|25
1635193540000|2021-10-25 20:25:40|86070.5|86020.5|86071.7|86021.7|86072|86022|86069.1|86019.1|20
1635193550000|2021-10-25 20:25:50|86071.8|86021.8|86072.1|86022.1|86075.7|86025.7|86069.9|86019.9|37
1635193560000|2021-10-25 20:26:00|86072.6|86022.6|86072.1|86022.1|86072.7|86022.7|86071.6|86021.6|19
1635193570000|2021-10-25 20:26:10|86071.9|86021.9|86071.9|86021.9|86076|86026|86070.9|86020.9|32
1635193580000|2021-10-25 20:26:20|86071.6|86021.6|86074|86024|86083.5|86033.5|86071.6|86021.6|48
1635193590000|2021-10-25 20:26:30|86074.1|86024.1|86073.9|86023.9|86074.6|86024.6|86071.5|86021.5|12
1635193600000|2021-10-25 20:26:40|86073.7|86023.7|86074.4|86024.4|86079.3|86029.3|86073.5|86023.5|29
1635193610000|2021-10-25 20:26:50|86074.6|86024.6|86074.1|86024.1|86080.7|86030.7|86074.1|86024.1|28
1635193620000|2021-10-25 20:27:00|86078.1|86028.1|86077.7|86027.7|86080.6|86030.6|86073.1|86023.1|34
1635193630000|2021-10-25 20:27:10|86077|86027|86074.4|86024.4|86081.9|86031.9|86074|86024|34
1635193640000|2021-10-25 20:27:20|86074.6|86024.6|86079.7|86029.7|86080|86030|86074.4|86024.4|12
1635193650000|2021-10-25 20:27:30|86080|86030|86075.4|86025.4|86080|86030|86073.7|86023.7|12
1635193660000|2021-10-25 20:27:40|86075.3|86025.3|86075.1|86025.1|86083.1|86033.1|86072.9|86022.9|21
1635193670000|2021-10-25 20:27:50|86082.1|86032.1|86076.6|86026.6|86084.8|86034.8|86074.9|86024.9|39
1635193680000|2021-10-25 20:28:00|86076.5|86026.5|86077.9|86027.9|86078.8|86028.8|86074.1|86024.1|21
1635193690000|2021-10-25 20:28:10|86078.6|86028.6|86076.1|86026.1|86082.7|86032.7|86074.4|86024.4|41
1635193700000|2021-10-25 20:28:20|86076.5|86026.5|86079.6|86029.6|86080.4|86030.4|86075.6|86025.6|26
1635193710000|2021-10-25 20:28:30|86076.6|86026.6|86075.1|86025.1|86079.8|86029.8|86075.1|86025.1|28
1635193720000|2021-10-25 20:28:40|86075.6|86025.6|86072.2|86022.2|86076.9|86026.9|86071.4|86021.4|36
1635193730000|2021-10-25 20:28:50|86071.8|86021.8|86074.7|86024.7|86076.8|86026.8|86071.4|86021.4|15
1635193740000|2021-10-25 20:29:00|86075.2|86025.2|86074.1|86024.1|86077.6|86027.6|86071.5|86021.5|37
1635193750000|2021-10-25 20:29:10|86074.5|86024.5|86080.2|86030.2|86086|86036|86073.7|86023.7|52
1635193760000|2021-10-25 20:29:20|86079.9|86029.9|86079.1|86029.1|86080.8|86030.8|86078.7|86028.7|25
1635193770000|2021-10-25 20:29:30|86079.5|86029.5|86077.4|86027.4|86081.7|86031.7|86075.6|86025.6|27
1635193780000|2021-10-25 20:29:40|86077.6|86027.6|86075.7|86025.7|86077.6|86027.6|86075.1|86025.1|9
1635193790000|2021-10-25 20:29:50|86076.5|86026.5|86085.1|86035.1|86087|86037|86076.5|86026.5|34
1635193800000|2021-10-25 20:30:00|86077.9|86027.9|86096.6|86046.6|86114.4|86054|86077.5|86027.5|71
1635193810000|2021-10-25 20:30:10|86096.9|86046.9|86095.1|86045.1|86098.5|86048.5|86095|86045|27
1635193820000|2021-10-25 20:30:20|86095.4|86045.4|86093.2|86043.2|86096.1|86046.1|86092.9|86042.9|35
1635193830000|2021-10-25 20:30:30|86093.6|86043.6|86091.8|86041.8|86094.7|86044.7|86091.4|86041.4|27
1635193840000|2021-10-25 20:30:40|86092.1|86042.1|86091.5|86041.5|86092.5|86042.5|86091.4|86041.4|14
1635193850000|2021-10-25 20:30:50|86091.6|86041.6|86092.2|86042.2|86094.9|86044.9|86091.4|86041.4|41
1635193860000|2021-10-25 20:31:00|86092.4|86042.4|86117.9|86067.9|86118.8|86068.8|86091.2|86041.2|56
1635193870000|2021-10-25 20:31:10|86117.4|86067.4|86117.5|86067.5|86118.5|86068.5|86116.5|86066.5|34
1635193880000|2021-10-25 20:31:20|86117.6|86067.6|86117.2|86067.2|86117.7|86067.7|86115.9|86065.9|28
1635193890000|2021-10-25 20:31:30|86117.1|86067.1|86118.3|86068.3|86118.3|86068.3|86117.1|86067.1|11
1635193900000|2021-10-25 20:31:40|86115.2|86065.2|86116.6|86066.6|86120.5|86070.5|86115|86065|17
1635193910000|2021-10-25 20:31:50|86116.5|86066.5|86117.3|86067.3|86117.4|86067.4|86115.3|86065.3|14
1635193920000|2021-10-25 20:32:00|86117.7|86067.7|86118.4|86068.4|86118.4|86068.4|86115.9|86065.9|24
1635193930000|2021-10-25 20:32:10|86118.1|86068.1|86118.4|86068.4|86119.1|86069.1|86117.1|86067.1|25
1635193940000|2021-10-25 20:32:20|86117.5|86067.5|86120.4|86070.4|86120.4|86070.4|86117.5|86067.5|24
1635193950000|2021-10-25 20:32:30|86120.5|86070.5|86120.1|86070.1|86120.5|86070.5|86119.6|86069.6|12
1635193960000|2021-10-25 20:32:40|86119.1|86069.1|86119.2|86069.2|86119.6|86069.6|86118.7|86068.7|14
1635193970000|2021-10-25 20:32:50|86119.4|86069.4|86119.3|86069.3|86120.3|86070.3|86117.6|86067.6|11
1635193980000|2021-10-25 20:33:00|86119.4|86069.4|86120.8|86070.8|86121.8|86071.8|86119.1|86069.1|23
1635193990000|2021-10-25 20:33:10|86121|86071|86118.9|86068.9|86122.5|86072.5|86118.1|86068.1|14
1635194000000|2021-10-25 20:33:20|86118.7|86068.7|86120|86070|86120.8|86070.8|86118.7|86068.7|21
1635194010000|2021-10-25 20:33:30|86119.6|86069.6|86121.6|86071.6|86121.7|86071.7|86119.6|86069.6|10
1635194020000|2021-10-25 20:33:40|86121.7|86071.7|86121.4|86071.4|86122|86072|86120.8|86070.8|17
1635194030000|2021-10-25 20:33:50|86121.5|86071.5|86122.4|86072.4|86123.8|86073.8|86121.5|86071.5|20
1635194040000|2021-10-25 20:34:00|86122.6|86072.6|86120.8|86070.8|86122.7|86072.7|86120.6|86070.6|24
1635194050000|2021-10-25 20:34:10|86120.3|86070.3|86121.2|86071.2|86121.4|86071.4|86120.3|86070.3|35
1635194060000|2021-10-25 20:34:20|86121.3|86071.3|86121|86071|86121.3|86071.3|86119.7|86069.7|10
1635194070000|2021-10-25 20:34:30|86121.3|86071.3|86122.9|86072.9|86123.8|86073.8|86120.4|86070.4|33
1635194080000|2021-10-25 20:34:40|86122|86072|86125|86075|86125.5|86075.5|86122|86072|20
1635194090000|2021-10-25 20:34:50|86125.1|86075.1|86124.3|86074.3|86125.2|86075.2|86122.3|86072.3|22
1635194100000|2021-10-25 20:35:00|86124.5|86074.5|86126.7|86076.7|86126.7|86076.7|86120.7|86070.7|18
1635194110000|2021-10-25 20:35:10|86127.9|86077.9|86105.7|86019.7|86131.4|86081.4|86085|86019.3|79
1635194120000|2021-10-25 20:35:20|86104.7|86020.3|86108.7|86005.1|86122.8|86045.6|86095.6|86004.5|68
1635194130000|2021-10-25 20:35:30|86102.2|86007.9|86109.8|86032.4|86120.6|86036.2|86065|85996.2|78
1635194140000|2021-10-25 20:35:40|86109.6|86032.2|86099.4|86019.3|86120|86037.9|86095.3|86005.1|64
1635194150000|2021-10-25 20:35:50|86099.7|86019.2|86108.5|86017.8|86115.8|86024.7|86097.8|86003.1|72
1635194160000|2021-10-25 20:36:00|86109|86017.7|86109.4|86021|86115.4|86032|86103.5|86014.7|74
1635194170000|2021-10-25 20:36:10|86113.8|86018.4|86109.9|86034.4|86114.8|86048.1|86098.1|86017.5|71
1635194180000|2021-10-25 20:36:20|86108.4|86036.4|86110.2|86012.6|86127|86047.6|86097.6|86002.7|78
1635194190000|2021-10-25 20:36:30|86108.8|86007|86107.2|86006.8|86114.6|86021.1|86100.1|86002|76
1635194200000|2021-10-25 20:36:40|86106.6|86004.6|86111.4|86020.1|86115.9|86022.3|86100.2|86003.2|76
1635194210000|2021-10-25 20:36:50|86111.7|86019.6|86110.8|86027.7|86117.7|86027.7|86107.7|86019.1|72
1635194220000|2021-10-25 20:37:00|86111.7|86026.1|86114.8|86024.6|86118.2|86029.9|86104.7|86020.1|70
1635194230000|2021-10-25 20:37:10|86111.5|86026.3|86104.1|86024.4|86116.6|86030.6|86101.2|86021.9|73
1635194240000|2021-10-25 20:37:20|86104.7|86024.6|86083.7|86033.7|86104.7|86033.7|86079.7|86017.8|68
1635194250000|2021-10-25 20:37:30|86095.1|86023.4|86091.9|86021.1|86099.4|86036.5|86080.4|86019|42
1635194260000|2021-10-25 20:37:40|86092.2|86021.5|86081|86031|86093.8|86035.5|86080.5|86021.5|36
1635194270000|2021-10-25 20:37:50|86081.3|86031.3|86105.3|86034.5|86107.8|86046.1|86080.7|86026.4|59
1635194280000|2021-10-25 20:38:00|86094.4|86044.4|86090.8|86040.8|86108.1|86045.3|86090.8|86030.3|57
1635194290000|2021-10-25 20:38:10|86091.3|86041.3|86087.4|86037.4|86107.6|86044|86085.6|86029.8|58
1635194300000|2021-10-25 20:38:20|86087.3|86037.3|86088.9|86038.9|86088.9|86038.9|86086.6|86036.6|11
1635194310000|2021-10-25 20:38:30|86089|86039|86084.9|86034.9|86089.3|86039.3|86084.8|86034.8|10
1635194320000|2021-10-25 20:38:40|86085.2|86035.2|86090.8|86040.8|86092.7|86042.7|86085.2|86035.2|51
1635194330000|2021-10-25 20:38:50|86089.9|86039.9|86100|86050|86117.5|86053.2|86089.3|86038.6|66
1635194340000|2021-10-25 20:39:00|86100.5|86050.5|86097.4|86047.4|86119.1|86052.3|86096.3|86034.7|67
1635194350000|2021-10-25 20:39:10|86098|86048|86098.8|86048.8|86122.5|86055.3|86097.1|86037.2|68
1635194360000|2021-10-25 20:39:20|86099.6|86049.6|86100.2|86050.2|86110.8|86051.2|86097.2|86039.1|49
1635194370000|2021-10-25 20:39:30|86098.5|86048.5|86094.2|86044.2|86118.4|86050.8|86094.2|86037.1|62
1635194380000|2021-10-25 20:39:40|86094.7|86044.7|86092.4|86042.4|86103.1|86046.2|86091.1|86032.7|38
1635194390000|2021-10-25 20:39:50|86092.8|86042.8|86094.2|86044.2|86094.8|86044.8|86092|86042|12
1635194400000|2021-10-25 20:40:00|86094|86044|86096.6|86046.6|86114|86049|86090.2|86034.1|41
1635194410000|2021-10-25 20:40:10|86097.3|86047.3|86106.3|86022.4|86113.7|86047.3|86092.9|86017.6|77
1635194420000|2021-10-25 20:40:20|86104.6|86020.8|86101.2|86024.5|86113.4|86030.4|86097|86009.8|64
1635194430000|2021-10-25 20:40:30|86102|86022|86104.3|86022.8|86104.3|86024.7|86097.3|86018.6|25
1635194440000|2021-10-25 20:40:40|86102.4|86023.8|86100.2|86021|86102.4|86023.8|86097.8|86017.4|37
1635194450000|2021-10-25 20:40:50|86096.6|86020.2|86107.1|86023.2|86110.9|86033.5|86094.5|86019.7|65
1635194460000|2021-10-25 20:41:00|86105.9|86024.3|86106.6|86032|86107.3|86041.3|86091.3|86023.1|58
1635194470000|2021-10-25 20:41:10|86104.5|86031.5|86097.6|86025.4|86111.7|86042.7|86083.8|86021.8|53
1635194480000|2021-10-25 20:41:20|86095.1|86025.3|86108|86022.2|86119.1|86031.6|86080|86012.7|75
1635194490000|2021-10-25 20:41:30|86107.8|86021.4|86107.9|86026.6|86118.4|86027.4|86102.4|86015.3|68
1635194500000|2021-10-25 20:41:40|86108.8|86027.6|86109.3|86027.3|86117.3|86028.5|86104.4|86016.1|74
1635194510000|2021-10-25 20:41:50|86109.1|86027.2|86109.7|86018.6|86122.8|86030.4|86107.7|86015.1|67
1635194520000|2021-10-25 20:42:00|86111.6|86019.4|86107.9|86019.2|86114.9|86021.6|86107.7|86016.5|51
1635194530000|2021-10-25 20:42:10|86105.7|86015.9|86107.4|86016.7|86111.9|86023.8|86105.3|86015.3|25
1635194540000|2021-10-25 20:42:20|86107|86019.1|86110.5|86017.8|86110.5|86021.7|86105.5|86013.9|56
1635194550000|2021-10-25 20:42:30|86114.1|86015.8|86110.8|86024.5|86117.1|86028.2|86107.2|86014.7|70
1635194560000|2021-10-25 20:42:40|86111.2|86023.2|86113|86020.5|86115.6|86025|86106.7|86012.3|71
1635194570000|2021-10-25 20:42:50|86112.4|86019|86110.4|86019.4|86113.3|86028.3|86106.8|86007.8|62
1635194580000|2021-10-25 20:43:00|86108.4|86019.8|86114.7|86035.5|86119.9|86035.5|86105.7|86019.8|74
1635194590000|2021-10-25 20:43:10|86120.1|86028.5|86121.9|86034.1|86127.8|86039.7|86109.8|86017.8|65
1635194600000|2021-10-25 20:43:20|86122.9|86035.5|86113.5|86031.4|86123|86036.4|86113.2|86027.4|50
1635194610000|2021-10-25 20:43:30|86117.3|86032.1|86115.8|86033.1|86122.3|86037.8|86108.8|86028.6|71
1635194620000|2021-10-25 20:43:40|86116.7|86034.4|86110.1|86031.7|86121.6|86035.7|86103.4|86024.2|77
1635194630000|2021-10-25 20:43:50|86111.7|86032|86111|86024.6|86123.2|86036.5|86104.1|86020.8|75
1635194640000|2021-10-25 20:44:00|86108.8|86028.5|86117.4|86021.8|86120.4|86036.3|86100.2|86020.5|76
1635194650000|2021-10-25 20:44:10|86114.1|86024.1|86116|86030.3|86129.5|86035.9|86103.1|86018.8|77
1635194660000|2021-10-25 20:44:20|86117.1|86032.4|86112.9|86028|86131.1|86034.6|86106.9|86022|60
1635194670000|2021-10-25 20:44:30|86112.2|86029.4|86121|86035.7|86124.1|86035.8|86110|86028.7|25
1635194680000|2021-10-25 20:44:40|86121.5|86034.1|86113|86029.7|86122.2|86035.8|86107|86023.7|54
1635194690000|2021-10-25 20:44:50|86119.4|86021.8|86118.2|86024.6|86126.5|86029|86114|86017.5|58
1635194700000|2021-10-25 20:45:00|86120.5|86023.3|86113.4|86009.4|86121|86024.5|86107.7|86007.2|60
1635194710000|2021-10-25 20:45:10|86113.1|86009.1|86116.2|86012.2|86117.5|86013.5|86110.3|86006.3|32
1635194720000|2021-10-25 20:45:20|86116.3|86012.3|86116.1|86012.1|86117.5|86013.5|86110.5|86006.5|15
1635194730000|2021-10-25 20:45:30|86115.8|86011.8|86115|86011|86117.3|86013.3|86115|86011|10
1635194740000|2021-10-25 20:45:40|86115.3|86011.3|86121.2|86017.2|86122.2|86018.2|86109.2|86005.2|21
1635194750000|2021-10-25 20:45:50|86121.3|86017.3|86116.9|86012.9|86125.9|86021.9|86113.7|86009.7|75
1635194760000|2021-10-25 20:46:00|86117.9|86013.9|86123.1|86021.2|86129.8|86026.4|86116.4|86013.1|69
1635194770000|2021-10-25 20:46:10|86121.5|86021.3|86129.7|86025.7|86130.7|86026.7|86121.5|86020.9|52
1635194780000|2021-10-25 20:46:20|86130|86026|86122.8|86018.8|86130|86026|86121.9|86017.9|31
1635194790000|2021-10-25 20:46:30|86122.5|86018.7|86121.4|86017.4|86124.8|86020.8|86112.3|86009.6|69
1635194800000|2021-10-25 20:46:40|86122.8|86018.8|86122.7|86018.7|86128|86024.7|86113.1|86010.8|63
1635194810000|2021-10-25 20:46:50|86123.7|86019.7|86117.3|86013.3|86128.4|86024.4|86116.1|86012.1|63
1635194820000|2021-10-25 20:47:00|86117.5|86013.5|86127.3|86023.3|86127.3|86024.7|86117.5|86013.5|68
1635194830000|2021-10-25 20:47:10|86127.5|86023.5|86125.6|86021.6|86127.6|86023.8|86116.3|86012.3|58
1635194840000|2021-10-25 20:47:20|86125.3|86021.3|86120.3|86030.3|86128.4|86030.3|86120.3|86016.9|45
1635194850000|2021-10-25 20:47:30|86126.5|86022.5|86120.1|86016.1|86132.2|86028.2|86115.6|86011.6|50
1635194860000|2021-10-25 20:47:40|86123.7|86019.7|86123.3|86025.1|86127.8|86025.6|86113.9|86009.9|42
1635194870000|2021-10-25 20:47:50|86120.5|86026.3|86125.3|86021.3|86126.4|86026.3|86120.4|86020.4|13
1635194880000|2021-10-25 20:48:00|86126.1|86022.1|86119.2|86017.7|86126.1|86022.1|86118.5|86014.5|5
1635194890000|2021-10-25 20:48:10|86121.5|86017.5|86123.5|86019.5|86123.8|86019.8|86121.5|86017.5|15
1635194900000|2021-10-25 20:48:20|86123.7|86019.7|86127.5|86023.5|86127.6|86023.6|86123.7|86019.7|15
1635194910000|2021-10-25 20:48:30|86127.6|86023.6|86125.9|86021.9|86127.7|86023.7|86125.6|86021.6|13
1635194920000|2021-10-25 20:48:40|86109.9|86010.3|86124.2|86020.2|86126.3|86022.3|86109.9|86010.3|16
1635194930000|2021-10-25 20:48:50|86120.7|86020.7|86123.5|86023.8|86124.5|86024.6|86119.1|86020|10
1635194940000|2021-10-25 20:49:00|86124.7|86020.7|86127.3|86023.3|86128.7|86024.7|86124.5|86020.5|18
1635194950000|2021-10-25 20:49:10|86126.9|86022.9|86127.8|86023.8|86128.4|86027.9|86118.9|86018.2|40
1635194960000|2021-10-25 20:49:20|86126.8|86022.8|86127|86023|86129.2|86025.2|86126.8|86022.8|27
1635194970000|2021-10-25 20:49:30|86126.8|86022.8|86127.3|86023.3|86128.2|86024.6|86124.8|86022.4|16
1635194980000|2021-10-25 20:49:40|86127.9|86023.9|86125.7|86021.7|86127.9|86026.7|86113|86017.8|14
1635194990000|2021-10-25 20:49:50|86124.1|86020.6|86120.2|86021.2|86124.1|86021.6|86120.2|86019.7|6
1635195000000|2021-10-25 20:50:00|86118.8|86022.6|86127.4|86023.4|86130.4|86026.8|86118.5|86016.7|46
1635195010000|2021-10-25 20:50:10|86125.8|86021.8|86130|86026|86130.6|86026.6|86123.8|86019.8|10
1635195020000|2021-10-25 20:50:20|86127.8|86023.8|86126.6|86022.6|86130.2|86026.2|86126.6|86022.6|12
1635195030000|2021-10-25 20:50:30|86130.7|86026.7|86131.2|86027.2|86133.8|86029.8|86121.2|86017.2|34
1635195040000|2021-10-25 20:50:40|86130.1|86026.1|86130.6|86026.6|86134.5|86030.5|86124.9|86020.9|74
1635195050000|2021-10-25 20:50:50|86130.2|86026.2|86130.4|86027.8|86133.7|86029.7|86128.9|86024.9|27
1635195060000|2021-10-25 20:51:00|86130.3|86030.6|86128.7|86024.7|86133.8|86030.6|86127|86023|34
1635195070000|2021-10-25 20:51:10|86130.5|86026.5|86127.8|86023.8|86131.2|86027.2|86122.8|86020.7|40
1635195080000|2021-10-25 20:51:20|86128|86024|86126.1|86022.1|86128.3|86024.3|86125.2|86021.2|18
1635195090000|2021-10-25 20:51:30|86125.2|86021.2|86132.5|86028.5|86133.5|86029.5|86125.2|86021.2|14
1635195100000|2021-10-25 20:51:40|86132.3|86028.3|86131.8|86027.8|86132.3|86028.3|86121.7|86021.2|7
1635195110000|2021-10-25 20:51:50|86131.7|86027.7|86128.4|86024.4|86131.9|86027.9|86126.2|86022.2|11
1635195120000|2021-10-25 20:52:00|86126.5|86022.5|86135.7|86031.7|86135.7|86031.7|86125.2|86022.5|5
1635195130000|2021-10-25 20:52:10|86131.9|86031.2|86126.1|86022.1|86135.3|86031.7|86118.5|86020.2|29
1635195140000|2021-10-25 20:52:20|86125.5|86021.5|86131.4|86027.4|86133.5|86029.5|86125.5|86021.5|25
1635195150000|2021-10-25 20:52:30|86131.9|86027.9|86126.6|86022.6|86131.9|86027.9|86125.6|86021.6|56
1635195160000|2021-10-25 20:52:40|86125.5|86021.5|86130.9|86032.1|86134.6|86033|86124.4|86020.4|55
1635195170000|2021-10-25 20:52:50|86133.5|86032.4|86133.1|86029.1|86135.2|86032.4|86125|86021|28
1635195180000|2021-10-25 20:53:00|86133.5|86029.5|86127.5|86023.5|86134.8|86030.8|86122.3|86018.3|60
1635195190000|2021-10-25 20:53:10|86129.8|86025.8|86132.3|86028.3|86132.3|86028.3|86125.2|86021.2|74
1635195200000|2021-10-25 20:53:20|86131.3|86027.3|86138.5|86034.5|86140.8|86036.8|86126|86022|36
1635195210000|2021-10-25 20:53:30|86138.4|86034.4|86137.6|86033.6|86138.8|86034.8|86133.3|86029.3|37
1635195220000|2021-10-25 20:53:40|86136.6|86032.6|86132.1|86028.1|86141.2|86037.2|86125.4|86021.4|59
1635195230000|2021-10-25 20:53:50|86133.7|86029.7|86133.6|86029.6|86138.9|86034.9|86127.8|86023.8|48
1635195240000|2021-10-25 20:54:00|86137.7|86033.7|86135.8|86031.8|86138.8|86034.8|86133.7|86029.7|25
1635195250000|2021-10-25 20:54:10|86135.4|86031.4|86135.2|86031.2|86135.4|86031.4|86132|86028|19
1635195260000|2021-10-25 20:54:20|86134|86030|86133|86029|86134.1|86030.1|86125|86021.8|9
1635195270000|2021-10-25 20:54:30|86132.1|86028.1|86131.5|86027.5|86134|86030|86127.2|86023.2|27
1635195280000|2021-10-25 20:54:40|86131.6|86027.6|86126.8|86022.8|86136.4|86032.4|86119.5|86015.5|58
1635195290000|2021-10-25 20:54:50|86128.5|86024.5|86124.8|86020.8|86133.7|86029.7|86124.8|86020.8|60
1635195300000|2021-10-25 20:55:00|86123.2|86019.2|86135|86031|86135|86031|86123.2|86019.2|40
1635195310000|2021-10-25 20:55:10|86133.6|86029.6|86131.3|86027.3|86139.1|86035.1|86130.3|86026.3|9
1635195320000|2021-10-25 20:55:20|86132.9|86028.9|86131.9|86027.9|86136|86032|86118.1|86014.1|49
1635195330000|2021-10-25 20:55:30|86123.3|86019.3|86131.1|86027.1|86131.9|86027.9|86119.9|86015.9|45
1635195340000|2021-10-25 20:55:40|86131|86027|86129.4|86025.4|86133.3|86029.3|86118.3|86014.3|50
1635195350000|2021-10-25 20:55:50|86123.6|86019.6|86132.1|86028.1|86134.6|86030.6|86118.5|86014.5|50
1635195360000|2021-10-25 20:56:00|86130.9|86026.9|86131.7|86027.7|86135.2|86031.2|86125.4|86021.4|48
1635195370000|2021-10-25 20:56:10|86132.6|86028.6|86130.6|86026.6|86133.4|86029.4|86125.4|86021.4|49
1635195380000|2021-10-25 20:56:20|86130.1|86026.1|86128.1|86024.1|86130.2|86026.2|86117.1|86013.1|47
1635195390000|2021-10-25 20:56:30|86126.4|86022.4|86128.4|86024.4|86130.2|86026.2|86121.4|86017.4|14
1635195400000|2021-10-25 20:56:40|86128.3|86024.3|86128.7|86024.7|86130.9|86026.9|86122.3|86018.3|36
1635195410000|2021-10-25 20:56:50|86127.4|86023.4|86134.1|86030.1|86134.7|86030.7|86126.8|86022.8|33
1635195420000|2021-10-25 20:57:00|86132|86028|86124.6|86020.6|86133.1|86029.1|86123.7|86019.7|28
1635195430000|2021-10-25 20:57:10|86124.7|86020.7|86121.6|86017.6|86124.7|86020.7|86113.1|86009.1|25
1635195440000|2021-10-25 20:57:20|86120.4|86016.4|86121.5|86017.5|86121.5|86017.5|86118.5|86014.5|17
1635195450000|2021-10-25 20:57:30|86121.4|86017.4|86110.2|86006.2|86121.6|86017.6|86110.2|86006.2|13
1635195460000|2021-10-25 20:57:40|86113.2|86011.4|86119|86015|86120.4|86016.4|86113.1|86009.5|7
1635195470000|2021-10-25 20:57:50|86115.7|86018.6|86116.9|86012.9|86121.5|86018.7|86113.9|86009.9|7
1635195480000|2021-10-25 20:58:00|86115.1|86011.1|86118.2|86014.2|86127.8|86023.8|86113.1|86009.1|9
1635195490000|2021-10-25 20:58:10|86119.8|86015.8|86119.7|86015.7|86123.3|86019.3|86110|86006|51
1635195500000|2021-10-25 20:58:20|86117.2|86013.2|86112.1|86008.1|86121.9|86017.9|86111.4|86007.4|62
1635195510000|2021-10-25 20:58:30|86113.4|86009.4|86120.4|86016.4|86120.4|86016.4|86111.6|86007.6|43
1635195520000|2021-10-25 20:58:40|86119.9|86015.9|86123.2|86019.2|86125.3|86021.3|86119.9|86015.9|8
1635195530000|2021-10-25 20:58:50|86123.3|86019.3|86122.2|86018.2|86126.2|86022.2|86112.5|86008.5|16
1635195540000|2021-10-25 20:59:00|86120.3|86016.3|86122.2|86018.2|86124.1|86020.1|86104.8|86000.8|57
1635195550000|2021-10-25 20:59:10|86119.5|86015.5|86123.9|86019.9|86126.3|86022.3|86115.7|86011.7|16
1635195560000|2021-10-25 20:59:20|86124.1|86020.1|86106.6|86002.6|86126.1|86022.1|86104.1|86000.1|45
1635195570000|2021-10-25 20:59:30|86107.8|86003.8|86116.2|86012.2|86121.1|86019.9|86107.8|86003.8|33
1635195580000|2021-10-25 20:59:40|86116.3|86012.3|86114.3|86010.3|86117.3|86016.7|86112|86008.9|55
1635195590000|2021-10-25 20:59:50|86113|86009|86129.8|86025.8|86129.8|86025.8|86113|86009|41
1635195600000|2021-10-25 21:00:00|86142.1|86038.1|86175.9|86071.9|86175.9|86071.9|86142.1|86038.1|7
1635195620000|2021-10-25 21:00:20|86156|86052|86162.8|86058.8|86162.8|86058.8|86156|86052|2
1635195630000|2021-10-25 21:00:30|86174.8|86070.8|86175.4|86071.4|86175.4|86071.4|86174.8|86070.8|2
1635195730000|2021-10-25 21:02:10|86172.3|86068.3|86117.6|86013.6|86172.3|86068.3|86115.9|86011.9|6
1635195740000|2021-10-25 21:02:20|86117.7|86013.7|86122|86018|86122.7|86018.7|86117.7|86013.7|7
1635195750000|2021-10-25 21:02:30|86122.8|86018.8|86123.4|86019.4|86124.4|86020.4|86121.6|86017.6|11
1635195760000|2021-10-25 21:02:40|86123.2|86019.2|86113.8|86009.8|86123.4|86019.4|86112.2|86008.2|12
1635195770000|2021-10-25 21:02:50|86113.7|86009.7|86118.1|86014.1|86118.2|86014.2|86111.2|86007.2|6
1635195780000|2021-10-25 21:03:00|86118|86014|86118|86014|86120.6|86016.6|86117.9|86013.9|8
1635195790000|2021-10-25 21:03:10|86118.1|86014.1|86118.5|86014.5|86119.3|86015.3|86114.3|86010.3|8
1635195800000|2021-10-25 21:03:20|86108.8|86004.8|86108.6|86004.6|86108.8|86004.8|86108.4|86004.4|8
1635195810000|2021-10-25 21:03:30|86108.5|86004.5|86117.5|86013.5|86117.5|86013.5|86108.4|86004.4|7
1635195820000|2021-10-25 21:03:40|86117.6|86013.6|86117.5|86013.5|86117.6|86013.6|86117.5|86013.5|2
1635195830000|2021-10-25 21:03:50|86117.4|86013.4|86116|86012|86117.4|86013.4|86116|86012|4
1635195840000|2021-10-25 21:04:00|86115.9|86011.9|86117.1|86013.1|86117.1|86013.1|86115.9|86011.9|2
1635195850000|2021-10-25 21:04:10|86117.2|86013.2|86116.6|86012.6|86117.2|86013.2|86116.6|86012.6|2
1635195860000|2021-10-25 21:04:20|86116.5|86012.5|86116.4|86012.4|86116.5|86012.5|86116.4|86012.4|2
1635195870000|2021-10-25 21:04:30|86116.5|86012.5|86116.5|86012.5|86116.5|86012.5|86116.5|86012.5|1
1635195880000|2021-10-25 21:04:40|86112|86008|86112.8|86008.8|86112.8|86008.8|86112|86008|3
1635195890000|2021-10-25 21:04:50|86119.1|86015.1|86115.1|86011.1|86119.1|86015.1|86115|86011|3
1635195900000|2021-10-25 21:05:00|86120.9|86016.9|86131.2|86027.2|86132.9|86028.9|86113|86009|12
1635195910000|2021-10-25 21:05:10|86133|86029|86131.2|86027.2|86133|86029|86127.5|86023.5|7
1635195920000|2021-10-25 21:05:20|86109.5|86005.5|86125.9|86021.9|86125.9|86021.9|86109.5|86005.5|6
1635195930000|2021-10-25 21:05:30|86131.1|86027.1|86129.5|86025.5|86132.8|86028.8|86129.5|86025.5|3
1635195940000|2021-10-25 21:05:40|86131|86027|86140.3|86036.3|86146|86042|86131|86027|4
1635195950000|2021-10-25 21:05:50|86116.1|86012.1|86133.4|86029.4|86138.2|86034.2|86116.1|86012.1|8
1635195960000|2021-10-25 21:06:00|86136.4|86032.4|86133|86029|86136.4|86032.4|86125.1|86021.1|4
1635195970000|2021-10-25 21:06:10|86121.1|86017.1|86128.3|86024.3|86128.3|86024.3|86109.7|86005.7|5
1635195980000|2021-10-25 21:06:20|86129.1|86025.1|86140.9|86036.9|86144.8|86040.8|86129.1|86025.1|9
1635195990000|2021-10-25 21:06:30|86142.5|86038.5|86139|86035|86147.1|86043.1|86139|86035|5
1635196000000|2021-10-25 21:06:40|86140.3|86036.3|86128|86024|86140.3|86036.3|86111.6|86007.6|5
1635196010000|2021-10-25 21:06:50|86128.9|86024.9|86137.8|86033.8|86137.8|86033.8|86128.9|86024.9|5
1635196020000|2021-10-25 21:07:00|86137.9|86033.9|86131.5|86027.5|86138.1|86034.1|86110.9|86006.9|8
1635196030000|2021-10-25 21:07:10|86134.3|86030.3|86127.6|86023.6|86134.3|86030.3|86117.6|86013.6|13
1635196040000|2021-10-25 21:07:20|86128.9|86024.9|86133.3|86029.3|86136.9|86032.9|86128.9|86024.9|6
1635196050000|2021-10-25 21:07:30|86134.8|86030.8|86102.2|85998.2|86134.8|86030.8|86099.1|85995.1|3
1635196060000|2021-10-25 21:07:40|86113.8|86009.8|86126.8|86022.8|86131.9|86027.9|86113.8|86009.8|4
1635196070000|2021-10-25 21:07:50|86133.5|86029.5|86129.7|86025.7|86133.8|86029.8|86120.9|86016.9|7
1635196080000|2021-10-25 21:08:00|86130.5|86026.5|86122|86018|86132.3|86028.3|86122|86018|3
1635196090000|2021-10-25 21:08:10|86128.6|86024.6|86122.4|86018.4|86128.6|86024.6|86116.3|86012.3|7
1635196100000|2021-10-25 21:08:20|86124.2|86020.2|86124.2|86020.2|86124.2|86020.2|86124.2|86020.2|1
1635196110000|2021-10-25 21:08:30|86068.7|85964.7|86078.9|85974.9|86078.9|85974.9|86068.7|85964.7|3
1635196120000|2021-10-25 21:08:40|86070.6|85966.6|86149.8|86045.8|86149.8|86045.8|86070.6|85966.6|3
1635196130000|2021-10-25 21:08:50|86080.9|85976.9|86125.1|86021.1|86130.3|86026.3|86080.9|85976.9|6
1635196140000|2021-10-25 21:09:00|86120.6|86016.6|86134.5|86030.5|86138.7|86034.7|86120.6|86016.6|13
1635196150000|2021-10-25 21:09:10|86139.1|86035.1|86142.1|86038.1|86145.8|86041.8|86139.1|86035.1|7
1635196160000|2021-10-25 21:09:20|86116.8|86012.8|86134.5|86030.5|86135.7|86031.7|86115.5|86011.5|11
1635196170000|2021-10-25 21:09:30|86138.9|86034.9|86147.9|86043.9|86151.4|86047.4|86122.4|86018.4|13
1635196180000|2021-10-25 21:09:40|86150.6|86046.6|86150.6|86046.6|86150.6|86046.6|86149.9|86045.9|3
1635196190000|2021-10-25 21:09:50|86109.4|86005.4|86122.2|86018.2|86126.2|86022.2|86109.4|86005.4|4
1635196200000|2021-10-25 21:10:00|86129.1|86025.1|86139.5|86035.5|86145.3|86041.3|86129.1|86025.1|6
1635196210000|2021-10-25 21:10:10|86150.4|86046.4|86143.5|86039.5|86151.3|86047.3|86143.5|86039.5|16
1635196220000|2021-10-25 21:10:20|86122.7|86018.7|86137|86033|86137|86033|86122.7|86018.7|6
1635196230000|2021-10-25 21:10:30|86139.1|86035.1|86144.8|86040.8|86144.8|86040.8|86139.1|86035.1|4
1635196240000|2021-10-25 21:10:40|86107.2|86003.2|86129.6|86025.6|86134|86030|86107.2|86003.2|8
1635196250000|2021-10-25 21:10:50|86138.7|86034.7|86142.5|86038.5|86144.6|86040.6|86138.7|86034.7|3
1635196260000|2021-10-25 21:11:00|86138.7|86034.7|86119.6|86015.6|86138.7|86034.7|86100|85996|9
1635196270000|2021-10-25 21:11:10|86138.3|86034.3|86138.7|86034.7|86140.2|86036.2|86128.2|86024.2|13
1635196280000|2021-10-25 21:11:20|86133.7|86029.7|86125.1|86021.1|86139.2|86035.2|86120.5|86016.5|13
1635196290000|2021-10-25 21:11:30|86128.7|86024.7|86131.2|86027.2|86133.4|86029.4|86125.1|86021.1|19
1635196300000|2021-10-25 21:11:40|86128.4|86024.4|86119.6|86015.6|86142.4|86038.4|86116.9|86012.9|11
1635196310000|2021-10-25 21:11:50|86119.2|86015.2|86135.6|86031.6|86135.9|86031.9|86119.2|86015.2|17
1635196320000|2021-10-25 21:12:00|86135.5|86031.5|86129.6|86025.6|86137.5|86033.5|86129.6|86025.6|10
1635196330000|2021-10-25 21:12:10|86129|86025|86138|86034|86138|86034|86129|86025|8
1635196340000|2021-10-25 21:12:20|86136.4|86032.4|86123|86019|86136.4|86032.4|86121.7|86017.7|7
1635196350000|2021-10-25 21:12:30|86128.6|86024.6|86126.4|86022.4|86128.9|86024.9|86125|86021|6
1635196360000|2021-10-25 21:12:40|86134.2|86030.2|86115.4|86011.4|86134.2|86030.2|86104.3|86000.3|7
1635196370000|2021-10-25 21:12:50|86115.8|86011.8|86118.9|86014.9|86126.1|86022.1|86115.8|86011.8|7
1635196380000|2021-10-25 21:13:00|86132.8|86028.8|86134|86030|86134.2|86030.2|86120.3|86016.3|9
1635196390000|2021-10-25 21:13:10|86135.1|86031.1|86128.5|86024.5|86135.1|86031.1|86118.4|86014.4|10
1635196400000|2021-10-25 21:13:20|86132.7|86028.7|86135|86031|86135|86031|86124.9|86020.9|9
1635196410000|2021-10-25 21:13:30|86131.5|86027.5|86142.9|86038.9|86142.9|86038.9|86131.5|86027.5|4
1635196420000|2021-10-25 21:13:40|86106.4|86002.4|86129.2|86025.2|86129.2|86025.2|86106.4|86002.4|7
1635196430000|2021-10-25 21:13:50|86124.9|86020.9|86127.9|86023.9|86133.8|86029.8|86124.9|86020.9|5
1635196440000|2021-10-25 21:14:00|86125.2|86021.2|86132.2|86028.2|86136|86032|86125.2|86021.2|7
1635196450000|2021-10-25 21:14:10|86108.2|86004.2|86121.7|86017.7|86128.6|86024.6|86108.2|86004.2|8
1635196460000|2021-10-25 21:14:20|86113.6|86009.6|86122.9|86018.9|86122.9|86018.9|86113.5|86009.5|4
1635196470000|2021-10-25 21:14:30|86130.7|86026.7|86128.1|86024.1|86130.7|86026.7|86124.6|86020.6|10
1635196480000|2021-10-25 21:14:40|86101.5|85997.5|86114.4|86010.4|86116.4|86012.4|86101.5|85997.5|6
1635196490000|2021-10-25 21:14:50|86124.5|86020.5|86113.1|86009.1|86124.5|86020.5|86113.1|86009.1|5
1635196500000|2021-10-25 21:15:00|86115.3|86011.3|86118.7|86014.7|86129.4|86025.4|86105|86001|15
1635196510000|2021-10-25 21:15:10|86118.6|86014.6|86115.6|86011.6|86119.2|86015.2|86115.6|86011.6|5
1635196520000|2021-10-25 21:15:20|86114.7|86010.7|86123|86019|86126.7|86022.7|86114.7|86010.7|4
1635196530000|2021-10-25 21:15:30|86099.1|85995.1|86106.9|86002.9|86106.9|86002.9|86099.1|85995.1|3
1635196540000|2021-10-25 21:15:40|86121.7|86017.7|86113.4|86009.4|86122|86018|86113.4|86009.4|4
1635196550000|2021-10-25 21:15:50|86090.6|85986.6|86111.7|86007.7|86111.7|86007.7|86090.6|85986.6|5
1635196560000|2021-10-25 21:16:00|86118.9|86014.9|86118.6|86014.6|86120.2|86016.2|86118.6|86014.6|4
1635196570000|2021-10-25 21:16:10|86119|86015|86117.1|86013.1|86119|86015|86117.1|86013.1|4
1635196580000|2021-10-25 21:16:20|86094.1|85990.1|86117|86013|86117|86013|86094.1|85990.1|4
1635196590000|2021-10-25 21:16:30|86117.3|86013.3|86115.4|86011.4|86117.3|86013.3|86115.4|86011.4|7
1635196600000|2021-10-25 21:16:40|86114.6|86010.6|86113.2|86009.2|86114.6|86010.6|86113.2|86009.2|4
1635196610000|2021-10-25 21:16:50|86095.7|85991.7|86109|86005|86109.5|86005.5|86095.7|85991.7|6
1635196620000|2021-10-25 21:17:00|86109.9|86005.9|86108.1|86004.1|86109.9|86005.9|86108|86004|5
1635196630000|2021-10-25 21:17:10|86098.2|85994.2|86105|86001|86118.8|86014.8|86098.2|85994.2|11
1635196640000|2021-10-25 21:17:20|86119.7|86015.7|86111.9|86007.9|86124|86020|86108|86004|22
1635196650000|2021-10-25 21:17:30|86112.5|86008.5|86111.8|86007.8|86114.4|86010.4|86107.5|86003.5|25
1635196660000|2021-10-25 21:17:40|86108.5|86004.5|86089.8|85985.8|86113.4|86009.4|86089.8|85985.8|13
1635196670000|2021-10-25 21:17:50|86087.3|85983.3|86096.8|85992.8|86103.3|85999.3|86087.3|85983.3|10
1635196680000|2021-10-25 21:18:00|86097.7|85993.7|86098|85994|86103.8|85999.8|86095.5|85991.5|21
1635196690000|2021-10-25 21:18:10|86091.7|85987.7|86104.4|86000.4|86104.4|86000.4|86090.9|85986.9|11
1635196700000|2021-10-25 21:18:20|86120.4|86016.4|86118.9|86014.9|86132.3|86028.3|86108.8|86004.8|13
1635196710000|2021-10-25 21:18:30|86130.4|86026.4|86115.4|86011.4|86130.4|86026.4|86114.2|86010.2|9
1635196720000|2021-10-25 21:18:40|86125.3|86021.3|86101.8|85997.8|86125.3|86021.3|86101.8|85997.8|9
1635196730000|2021-10-25 21:18:50|86098.2|85994.2|86112|86008|86112.5|86008.5|86091.6|85987.6|7
1635196740000|2021-10-25 21:19:00|86104.7|86000.7|86086.5|85982.5|86117.9|86013.9|86086.5|85982.5|6
1635196750000|2021-10-25 21:19:10|86116.5|86012.5|86107.4|86003.4|86121.4|86017.4|86107.4|86003.4|6
1635196760000|2021-10-25 21:19:20|86109|86005|86115.1|86011.1|86115.1|86011.1|86108.5|86004.5|5
1635196770000|2021-10-25 21:19:30|86107.4|86003.4|86095.7|85991.7|86109.4|86005.4|86095.7|85991.7|7
1635196780000|2021-10-25 21:19:40|86099.7|85995.7|86100.5|85996.5|86100.5|85996.5|86096.4|85992.4|3
1635196790000|2021-10-25 21:19:50|86091.5|85987.5|86084.3|85980.3|86096.6|85992.6|86084.3|85980.3|7
1635196800000|2021-10-25 21:20:00|86093|85989|86101.8|85997.8|86121.7|86017.7|86093|85989|9
1635196810000|2021-10-25 21:20:10|86105.1|86001.1|86105.1|86001.1|86105.1|86001.1|86105.1|86001.1|1
1635196820000|2021-10-25 21:20:20|86087.5|85983.5|86087.5|85983.5|86087.5|85983.5|86087.5|85983.5|1
1635196830000|2021-10-25 21:20:30|86095.2|85991.2|86120.7|86016.7|86139.4|86035.4|86095.2|85991.2|10
1635196840000|2021-10-25 21:20:40|86139.7|86035.7|86119.1|86015.1|86139.7|86035.7|86119|86015|11
1635196850000|2021-10-25 21:20:50|86122|86018|86109.7|86005.7|86136.7|86032.7|86109.7|86005.7|6
1635196860000|2021-10-25 21:21:00|86115.8|86011.8|86120|86016|86122.1|86018.1|86115.5|86011.5|7
1635196870000|2021-10-25 21:21:10|86129.8|86025.8|86131.4|86027.4|86131.4|86027.4|86121|86017|7
1635196880000|2021-10-25 21:21:20|86119.2|86015.2|86098.9|85994.9|86119.2|86015.2|86098.9|85994.9|5
1635196890000|2021-10-25 21:21:30|86115.7|86011.7|86115.2|86011.2|86115.7|86011.7|86114.2|86010.2|4
1635196900000|2021-10-25 21:21:40|86115.6|86011.6|86105.2|86001.2|86115.6|86011.6|86105.2|86001.2|3
1635196910000|2021-10-25 21:21:50|86100.7|85996.7|86113.7|86009.7|86139.5|86035.5|86100.7|85996.7|6
1635196920000|2021-10-25 21:22:00|86132|86028|86119.7|86015.7|86132|86028|86119|86015|6
1635196930000|2021-10-25 21:22:10|86122.1|86018.1|86109.5|86005.5|86122.1|86018.1|86100.8|85996.8|6
1635196940000|2021-10-25 21:22:20|86112.6|86008.6|86120.3|86016.3|86124.6|86020.6|86108.3|86004.3|7
1635196950000|2021-10-25 21:22:30|86122.4|86018.4|86118|86014|86122.4|86018.4|86118|86014|4
1635196960000|2021-10-25 21:22:40|86120.6|86016.6|86112.7|86008.7|86120.6|86016.6|86099.7|85995.7|6
1635196970000|2021-10-25 21:22:50|86118.1|86014.1|86128.1|86024.1|86128.1|86024.1|86118.1|86014.1|5
1635196980000|2021-10-25 21:23:00|86125.9|86021.9|86109.2|86005.2|86125.9|86021.9|86098.1|85994.1|5
1635196990000|2021-10-25 21:23:10|86107.1|86003.1|86108.3|86004.3|86108.3|86004.3|86107.1|86003.1|4
1635197000000|2021-10-25 21:23:20|86098.2|85994.2|86104.7|86000.7|86104.7|86000.7|86090.2|85986.2|5
1635197010000|2021-10-25 21:23:30|86100.6|85996.6|86118.9|86014.9|86119.6|86015.6|86100.6|85996.6|6
1635197020000|2021-10-25 21:23:40|86125.2|86021.2|86119.2|86015.2|86125.2|86021.2|86119.2|86015.2|3
1635197030000|2021-10-25 21:23:50|86121.1|86017.1|86104.5|86000.5|86121.1|86017.1|86086.8|85982.8|5
1635197040000|2021-10-25 21:24:00|86102.3|85998.3|86109.5|86005.5|86109.5|86005.5|86102|85998|5
1635197050000|2021-10-25 21:24:10|86108.7|86004.7|86100.8|85996.8|86108.7|86004.7|86094.1|85990.1|6
1635197060000|2021-10-25 21:24:20|86099.5|85995.5|86104.8|86000.8|86104.8|86000.8|86098.6|85994.6|5
1635197070000|2021-10-25 21:24:30|86104.3|86000.3|86110.5|86006.5|86110.7|86006.7|86102.1|85998.1|4
1635197080000|2021-10-25 21:24:40|86107.9|86003.9|86111.3|86007.3|86111.7|86007.7|86107.9|86003.9|7
1635197090000|2021-10-25 21:24:50|86119.5|86015.5|86131|86027|86136.8|86032.8|86119.5|86015.5|6
1635197100000|2021-10-25 21:25:00|86120.2|86016.2|86115|86011|86122.4|86018.4|86094.5|85990.5|10
1635197110000|2021-10-25 21:25:10|86121.3|86017.3|86118.1|86014.1|86121.3|86017.3|86116.2|86012.2|4
1635197120000|2021-10-25 21:25:20|86117.2|86013.2|86118.6|86014.6|86119.5|86015.5|86117.2|86013.2|5
1635197130000|2021-10-25 21:25:30|86116.3|86012.3|86081.1|85977.1|86116.3|86012.3|86081.1|85977.1|5
1635197140000|2021-10-25 21:25:40|86081.3|85977.3|86110.7|86006.7|86110.8|86006.8|86081.3|85977.3|5
1635197150000|2021-10-25 21:25:50|86111.6|86007.6|86108.1|86004.1|86111.6|86007.6|86081.2|85977.2|7
1635197160000|2021-10-25 21:26:00|86108|86004|86107.9|86003.9|86108|86004|86107.9|86003.9|2
1635197170000|2021-10-25 21:26:10|86086.5|85982.5|86092.6|85988.6|86092.6|85988.6|86086.5|85982.5|3
1635197180000|2021-10-25 21:26:20|86097.2|85993.2|86107.9|86003.9|86107.9|86003.9|86097.2|85993.2|2
1635197190000|2021-10-25 21:26:30|86087.8|85983.8|86120.6|86016.6|86139.5|86035.5|86087.8|85983.8|7
1635197200000|2021-10-25 21:26:40|86129|86025|86120.6|86016.6|86129|86025|86120.6|86016.6|2
1635197210000|2021-10-25 21:26:50|86126|86022|86126|86022|86126|86022|86120.6|86016.6|3
1635197220000|2021-10-25 21:27:00|86120.6|86016.6|86126|86022|86139.5|86035.5|86108|86004|5
1635197230000|2021-10-25 21:27:10|86120.6|86016.6|86109.5|86005.5|86120.6|86016.6|86108|86004|5
1635197240000|2021-10-25 21:27:20|86109.9|86005.9|86109.5|86005.5|86109.9|86005.9|86109.5|86005.5|2
1635197250000|2021-10-25 21:27:30|86109.9|86005.9|86108|86004|86109.9|86005.9|86108|86004|3
1635197260000|2021-10-25 21:27:40|86129|86025|86119|86015|86134.1|86030.1|86119|86015|11
1635197270000|2021-10-25 21:27:50|86108.6|86004.6|86129.5|86025.5|86129.5|86025.5|86108.5|86004.5|8
1635197280000|2021-10-25 21:28:00|86119|86015|86109.1|86005.1|86129.4|86025.4|86109.1|86005.1|5
1635197290000|2021-10-25 21:28:10|86111.5|86007.5|86111.5|86007.5|86111.5|86007.5|86111.5|86007.5|1
1635197300000|2021-10-25 21:28:20|86110.8|86006.8|86110.5|86006.5|86110.8|86006.8|86110.5|86006.5|2
1635197310000|2021-10-25 21:28:30|86109|86005|86126.9|86022.9|86129.4|86025.4|86109|86005|6
1635197320000|2021-10-25 21:28:40|86119|86015|86097.4|85993.4|86119|86015|86087.9|85983.9|5
1635197330000|2021-10-25 21:28:50|86090.1|85986.1|86097.4|85993.4|86097.4|85993.4|86090.1|85986.1|2
1635197340000|2021-10-25 21:29:00|86102|85998|86112|86008|86127|86023|86084|85980|16
1635197350000|2021-10-25 21:29:10|86112.2|86008.2|86109.8|86005.8|86119.8|86015.8|86109.2|86005.2|9
1635197360000|2021-10-25 21:29:20|86110.6|86006.6|86112.6|86008.6|86117.6|86013.6|86110.6|86006.6|4
1635197370000|2021-10-25 21:29:30|86099.3|85995.3|86108.7|86004.7|86109.5|86005.5|86099.3|85995.3|6
1635197380000|2021-10-25 21:29:40|86111|86007|86124.2|86020.2|86124.7|86020.7|86111|86007|11
1635197390000|2021-10-25 21:29:50|86124.8|86020.8|86120.5|86016.5|86124.8|86020.8|86120.5|86016.5|4
1635197400000|2021-10-25 21:30:00|86098.9|85994.9|86126.8|86022.8|86134.2|86030.2|86098.9|85994.9|9
1635197410000|2021-10-25 21:30:10|86119.4|86015.4|86125.9|86021.9|86125.9|86021.9|86116.6|86012.6|9
1635197420000|2021-10-25 21:30:20|86123.8|86019.8|86126.2|86022.2|86126.7|86022.7|86118.8|86014.8|8
1635197430000|2021-10-25 21:30:30|86119.6|86015.6|86121.2|86017.2|86123.5|86019.5|86097.1|85993.1|20
1635197440000|2021-10-25 21:30:40|86119.4|86015.4|86122.3|86018.3|86125.7|86021.7|86116.1|86012.1|13
1635197450000|2021-10-25 21:30:50|86123.1|86019.1|86122.5|86018.5|86123.6|86019.6|86118.7|86014.7|14
1635197460000|2021-10-25 21:31:00|86110.6|86006.6|86111.2|86007.2|86114.2|86010.2|86107.4|86003.4|13
1635197470000|2021-10-25 21:31:10|86111.3|86007.3|86123.3|86019.3|86123.3|86019.3|86111.1|86007.1|6
1635197480000|2021-10-25 21:31:20|86110.7|86006.7|86111.1|86007.1|86111.1|86007.1|86110.7|86006.7|6
1635197490000|2021-10-25 21:31:30|86111|86007|86120.2|86016.2|86128|86024|86111|86007|9
1635197500000|2021-10-25 21:31:40|86122.9|86018.9|86124.1|86020.1|86126.3|86022.3|86118|86014|9
1635197510000|2021-10-25 21:31:50|86082.5|85978.5|86127.9|86023.9|86127.9|86023.9|86082.5|85978.5|13
1635197520000|2021-10-25 21:32:00|86121.9|86017.9|86119|86015|86127.9|86023.9|86119|86015|12
1635197530000|2021-10-25 21:32:10|86099.4|85995.4|86119.1|86015.1|86119.6|86015.6|86099.4|85995.4|9
1635197540000|2021-10-25 21:32:20|86117.7|86013.7|86121.7|86017.7|86125|86021|86114|86010|15
1635197550000|2021-10-25 21:32:30|86104.2|86000.2|86110.5|86006.5|86110.5|86006.5|86104.2|86000.2|6
1635197560000|2021-10-25 21:32:40|86110.1|86006.1|86118.4|86014.4|86121.2|86017.2|86110.1|86006.1|5
1635197570000|2021-10-25 21:32:50|86096.7|85992.7|86096.9|85992.9|86096.9|85992.9|86096.7|85992.7|2
1635197580000|2021-10-25 21:33:00|86109.5|86005.5|86110.8|86006.8|86111.6|86007.6|86109.5|86005.5|5
1635197590000|2021-10-25 21:33:10|86093.4|85989.4|86120.4|86016.4|86123.9|86019.9|86093.4|85989.4|9
1635197600000|2021-10-25 21:33:20|86119.8|86015.8|86122.1|86018.1|86122.1|86018.1|86115.5|86011.5|10
1635197610000|2021-10-25 21:33:30|86124.6|86020.6|86123.1|86019.1|86124.6|86020.6|86120.4|86016.4|11
1635197620000|2021-10-25 21:33:40|86105.2|86001.2|86123.1|86019.1|86123.1|86019.1|86105.2|86001.2|9
1635197630000|2021-10-25 21:33:50|86117.9|86013.9|86119.1|86015.1|86119.1|86015.1|86116.9|86012.9|5
1635197640000|2021-10-25 21:34:00|86088.5|85984.5|86112|86008|86112.8|86008.8|86088.5|85984.5|7
1635197650000|2021-10-25 21:34:10|86109.2|86005.2|86120.9|86016.9|86123.4|86019.4|86109.2|86005.2|12
1635197660000|2021-10-25 21:34:20|86098.4|85994.4|86113.5|86009.5|86119.6|86015.6|86098.4|85994.4|9
1635197670000|2021-10-25 21:34:30|86110.7|86006.7|86115|86011|86119.8|86015.8|86110.6|86006.6|6
1635197680000|2021-10-25 21:34:40|86130.7|86026.7|86124.1|86020.1|86131.4|86027.4|86124.1|86020.1|5
1635197690000|2021-10-25 21:34:50|86097.9|85993.9|86110.7|86006.7|86110.7|86006.7|86097.9|85993.9|4
1635197700000|2021-10-25 21:35:00|86109.4|86005.4|86111|86007|86111.2|86007.2|86109.4|86005.4|3
1635197710000|2021-10-25 21:35:10|86096.4|85992.4|86109.3|86005.3|86118.2|86014.2|86096.4|85992.4|7
1635197720000|2021-10-25 21:35:20|86117.6|86013.6|86113.5|86009.5|86118|86014|86113.5|86009.5|7
1635197730000|2021-10-25 21:35:30|86111.7|86007.7|86122.6|86018.6|86124|86020|86111.7|86007.7|9
1635197740000|2021-10-25 21:35:40|86108.1|86004.1|86110.9|86006.9|86117.6|86013.6|86108.1|86004.1|6
1635197750000|2021-10-25 21:35:50|86108|86004|86111.4|86007.4|86115.8|86011.8|86108|86004|5
1635197760000|2021-10-25 21:36:00|86120.1|86016.1|86125.3|86021.3|86125.3|86021.3|86082.5|85978.5|10
1635197770000|2021-10-25 21:36:10|86119.8|86015.8|86117.2|86013.2|86121.3|86017.3|86116.8|86012.8|5
1635197780000|2021-10-25 21:36:20|86118.9|86014.9|86125.5|86021.5|86125.5|86021.5|86118.9|86014.9|2
1635197790000|2021-10-25 21:36:30|86101.4|85997.4|86107.1|86003.1|86107.1|86003.1|86101.4|85997.4|5
1635197800000|2021-10-25 21:36:40|86108.1|86004.1|86111.4|86007.4|86111.4|86007.4|86108.1|86004.1|4
1635197810000|2021-10-25 21:36:50|86089.8|85985.8|86112.5|86008.5|86117.3|86013.3|86089.8|85985.8|7
1635197820000|2021-10-25 21:37:00|86109.7|86005.7|86121.4|86017.4|86125.2|86021.2|86109.7|86005.7|6
1635197830000|2021-10-25 21:37:10|86078.2|85974.2|86115.7|86011.7|86121.2|86017.2|86078.2|85974.2|10
1635197840000|2021-10-25 21:37:20|86118.9|86014.9|86122.3|86018.3|86122.3|86018.3|86109.5|86005.5|6
1635197850000|2021-10-25 21:37:30|86122|86018|86119.9|86015.9|86122.9|86018.9|86119.9|86015.9|8
1635197860000|2021-10-25 21:37:40|86098.4|85994.4|86119.1|86015.1|86119.1|86015.1|86098.4|85994.4|7
1635197870000|2021-10-25 21:37:50|86121.2|86017.2|86115.8|86011.8|86121.2|86017.2|86115.8|86011.8|5
1635197880000|2021-10-25 21:38:00|86121.8|86017.8|86115.9|86011.9|86121.8|86017.8|86106.1|86002.1|12
1635197890000|2021-10-25 21:38:10|86109.6|86005.6|86113.9|86009.9|86116.1|86012.1|86106.5|86002.5|8
1635197900000|2021-10-25 21:38:20|86111.1|86007.1|86109.4|86005.4|86111.1|86007.1|86108.4|86004.4|7
1635197910000|2021-10-25 21:38:30|86105.8|86001.8|86096.4|85992.4|86106.3|86002.3|86091.5|85987.5|7
1635197920000|2021-10-25 21:38:40|86096.3|85992.3|86096.7|85992.7|86099.4|85995.4|86096.3|85992.3|6
1635197930000|2021-10-25 21:38:50|86094.7|85990.7|86096.2|85992.2|86109|86005|86094.7|85990.7|10
1635197940000|2021-10-25 21:39:00|86102.2|85998.2|86103.9|85999.9|86103.9|85999.9|86102.2|85998.2|3
1635197950000|2021-10-25 21:39:10|86103.2|85999.2|86088.2|85984.2|86103.2|85999.2|86088.2|85984.2|5
1635197960000|2021-10-25 21:39:20|86092.5|85988.5|86100.5|85996.5|86100.5|85996.5|86092.5|85988.5|4
1635197970000|2021-10-25 21:39:30|86100.3|85996.3|86111.4|86007.4|86112.9|86008.9|86100.3|85996.3|6
1635197980000|2021-10-25 21:39:40|86108.3|86004.3|86090.3|85986.3|86108.3|86004.3|86081|85977|5
1635197990000|2021-10-25 21:39:50|86088.4|85984.4|86090.3|85986.3|86090.3|85986.3|86087.2|85983.2|3
1635198000000|2021-10-25 21:40:00|86081.1|85977.1|86103.2|85999.2|86103.2|85999.2|86081.1|85977.1|4
1635198010000|2021-10-25 21:40:10|86099.6|85995.6|86102.6|85998.6|86102.6|85998.6|86098.9|85994.9|3
1635198020000|2021-10-25 21:40:20|86089|85985|86091.1|85987.1|86093.8|85989.8|86089|85985|5
1635198030000|2021-10-25 21:40:30|86094.6|85990.6|86100.8|85996.8|86100.9|85996.9|86094.6|85990.6|6
1635198040000|2021-10-25 21:40:40|86101.3|85997.3|86090.1|85986.1|86101.3|85997.3|86081|85977|4
1635198050000|2021-10-25 21:40:50|86087|85983|86096.5|85992.5|86096.5|85992.5|86087|85983|3
1635198060000|2021-10-25 21:41:00|86093.8|85989.8|86102.1|85998.1|86102.5|85998.5|86093.8|85989.8|4
1635198070000|2021-10-25 21:41:10|86083.2|85979.2|86086.1|85982.1|86092.8|85988.8|86083.2|85979.2|5
1635198080000|2021-10-25 21:41:20|86112.1|86008.1|86111.8|86007.8|86117.1|86013.1|86111.8|86007.8|4
1635198090000|2021-10-25 21:41:30|86107.3|86003.3|86108.5|86004.5|86108.5|86004.5|86107.3|86003.3|4
1635198100000|2021-10-25 21:41:40|86080|85976|86090.3|85986.3|86090.3|85986.3|86080|85976|4
1635198110000|2021-10-25 21:41:50|86110.3|86006.3|86103.6|85999.6|86110.3|86006.3|86103.6|85999.6|4
1635198120000|2021-10-25 21:42:00|86075.9|85971.9|86088.6|85984.6|86088.6|85984.6|86075.9|85971.9|4
1635198130000|2021-10-25 21:42:10|86085.8|85981.8|86085.8|85981.8|86085.8|85981.8|86085.8|85981.8|1
1635198140000|2021-10-25 21:42:20|86099.7|85995.7|86099.5|85995.5|86099.7|85995.7|86099.4|85995.4|3
1635198150000|2021-10-25 21:42:30|86114.7|86010.7|86100.7|85996.7|86114.7|86010.7|86100.5|85996.5|9
1635198160000|2021-10-25 21:42:40|86100.5|85996.5|86100.5|85996.5|86100.7|85996.7|86100.5|85996.5|3
1635198170000|2021-10-25 21:42:50|86100.6|85996.6|86093.6|85989.6|86101.6|85997.6|86091.3|85987.3|9
1635198180000|2021-10-25 21:43:00|86094.8|85990.8|86103.4|85999.4|86103.6|85999.6|86094.8|85990.8|6
1635198190000|2021-10-25 21:43:10|86102|85998|86103.6|85999.6|86104.4|86000.4|86078.7|85974.7|9
1635198200000|2021-10-25 21:43:20|86102.1|85998.1|86109.5|86005.5|86118.8|86014.8|86102|85998|9
1635198210000|2021-10-25 21:43:30|86109|86005|86109.9|86005.9|86110.4|86006.4|86084.5|85980.5|7
1635198220000|2021-10-25 21:43:40|86103.9|85999.9|86110.8|86006.8|86118.7|86014.7|86103.9|85999.9|13
1635198230000|2021-10-25 21:43:50|86110.4|86006.4|86095.4|85991.4|86110.4|86006.4|86084.8|85980.8|8
1635198240000|2021-10-25 21:44:00|86095.1|85991.1|86092.8|85988.8|86098|85994|86091.7|85987.7|7
1635198250000|2021-10-25 21:44:10|86083.9|85979.9|86100|85996|86100|85996|86082.5|85978.5|7
1635198260000|2021-10-25 21:44:20|86101.4|85997.4|86102.2|85998.2|86102.2|85998.2|86100.2|85996.2|4
1635198270000|2021-10-25 21:44:30|86100|85996|86114.5|86010.5|86116.6|86012.6|86100|85996|8
1635198280000|2021-10-25 21:44:40|86112.1|86008.1|86088.8|85984.8|86112.1|86008.1|86081.1|85977.1|5
1635198290000|2021-10-25 21:44:50|86084|85980|86114.4|86010.4|86124.5|86020.5|86084|85980|7
1635198300000|2021-10-25 21:45:00|86094.2|85990.2|86101.9|85997.9|86111.7|86007.7|86094.2|85990.2|21
1635198310000|2021-10-25 21:45:10|86101.4|85997.4|86092|85988|86105.4|86001.4|86092|85988|8
1635198320000|2021-10-25 21:45:20|86093.6|85989.6|86096.8|85992.8|86096.8|85992.8|86093.6|85989.6|3
1635198330000|2021-10-25 21:45:30|86096.3|85992.3|86105|86001|86106.8|86002.8|86091.4|85987.4|10
1635198340000|2021-10-25 21:45:40|86099.1|85995.1|86114.4|86010.4|86115.9|86011.9|86098.9|85994.9|7
1635198350000|2021-10-25 21:45:50|86117.2|86013.2|86093|85989|86117.2|86013.2|86092.5|85988.5|10
1635198360000|2021-10-25 21:46:00|86091.3|85987.3|86096.8|85992.8|86096.8|85992.8|86090.9|85986.9|7
1635198370000|2021-10-25 21:46:10|86097.8|85993.8|86099.8|85995.8|86099.8|85995.8|86097.8|85993.8|7
1635198380000|2021-10-25 21:46:20|86101.9|85997.9|86097.8|85993.8|86102.2|85998.2|86088.4|85984.4|6
1635198390000|2021-10-25 21:46:30|86096.7|85992.7|86109.2|86005.2|86110|86006|86095|85991|7
1635198400000|2021-10-25 21:46:40|86108.2|86004.2|86110.6|86006.6|86112.9|86008.9|86108.2|86004.2|6
1635198410000|2021-10-25 21:46:50|86108.6|86004.6|86099.3|85995.3|86115.2|86011.2|86098.9|85994.9|4
1635198420000|2021-10-25 21:47:00|86097.1|85993.1|86105.1|86001.1|86105.1|86001.1|86097.1|85993.1|5
1635198430000|2021-10-25 21:47:10|86104.1|86000.1|86100.3|85996.3|86104.1|86000.1|86100.3|85996.3|3
1635198450000|2021-10-25 21:47:30|86088.4|85984.4|86093.9|85989.9|86093.9|85989.9|86088.4|85984.4|2
1635198460000|2021-10-25 21:47:40|86091.2|85987.2|86100.3|85996.3|86100.3|85996.3|86091.2|85987.2|2
1635198470000|2021-10-25 21:47:50|86123.6|86019.6|86089.7|85985.7|86123.6|86019.6|86089.7|85985.7|5
1635198480000|2021-10-25 21:48:00|86096.1|85992.1|86092.1|85988.1|86096.1|85992.1|86092.1|85988.1|4
1635198490000|2021-10-25 21:48:10|86091.1|85987.1|86087.5|85983.5|86093.7|85989.7|86087.5|85983.5|5
1635198500000|2021-10-25 21:48:20|86091.1|85987.1|86099.9|85995.9|86099.9|85995.9|86091.1|85987.1|3
1635198520000|2021-10-25 21:48:40|86084.4|85980.4|86084.4|85980.4|86084.4|85980.4|86084.4|85980.4|1
1635198530000|2021-10-25 21:48:50|86116.7|86012.7|86118.3|86014.3|86118.3|86014.3|86115.7|86011.7|3
1635198540000|2021-10-25 21:49:00|86111|86007|86093.6|85989.6|86122|86018|86093.6|85989.6|5
1635198550000|2021-10-25 21:49:10|86091|85987|86115.7|86011.7|86123.6|86019.6|86089.5|85985.5|10
1635198560000|2021-10-25 21:49:20|86116.7|86012.7|86086.7|85982.7|86116.7|86012.7|86086.7|85982.7|5
1635198570000|2021-10-25 21:49:30|86092.4|85988.4|86110.2|86006.2|86110.6|86006.6|86092.4|85988.4|7
1635198580000|2021-10-25 21:49:40|86108.7|86004.7|86104.3|86000.3|86108.7|86004.7|86103.8|85999.8|4
1635198590000|2021-10-25 21:49:50|86109.4|86005.4|86086.7|85982.7|86112.8|86008.8|86086.7|85982.7|7
1635198600000|2021-10-25 21:50:00|86089.8|85985.8|86096.9|85992.9|86096.9|85992.9|86089.8|85985.8|5
1635198610000|2021-10-25 21:50:10|86096.3|85992.3|86092.4|85988.4|86096.3|85992.3|86089.2|85985.2|6
1635198620000|2021-10-25 21:50:20|86090.3|85986.3|86115|86011|86115|86011|86090.3|85986.3|12
1635198630000|2021-10-25 21:50:30|86108.9|86004.9|86107.8|86003.8|86108.9|86004.9|86107.8|86003.8|4
1635198640000|2021-10-25 21:50:40|86109.4|86005.4|86114.4|86010.4|86114.4|86010.4|86092.2|85988.2|10
1635198650000|2021-10-25 21:50:50|86128.5|86024.5|86105.1|86001.1|86128.5|86024.5|86104.1|86000.1|8
1635198660000|2021-10-25 21:51:00|86104.1|86000.1|86104.8|86000.8|86105.1|86001.1|86104.1|86000.1|6
1635198670000|2021-10-25 21:51:10|86105.3|86001.3|86102.5|85998.5|86105.4|86001.4|86101.5|85997.5|10
1635198680000|2021-10-25 21:51:20|86102|85998|86082|85985.5|86102.5|85998.5|86082|85985.5|8
1635198690000|2021-10-25 21:51:30|86081.7|85988.7|86092.8|85988.8|86095|85991|86081.7|85988|7
1635198700000|2021-10-25 21:51:40|86096|85992|86088.3|85987.8|86102.5|85998.5|86088.3|85987.8|6
1635198710000|2021-10-25 21:51:50|86096.4|85992.4|86100.6|85996.6|86100.6|85996.6|86096.4|85992.4|2
1635198720000|2021-10-25 21:52:00|86103.2|85999.2|86096.2|85992.2|86103.2|85999.2|86092.8|85988.8|5
1635198730000|2021-10-25 21:52:10|86095.1|85991.1|86090.4|85986.4|86095.1|85991.1|86090.4|85986.4|2
1635198740000|2021-10-25 21:52:20|86094.1|85990.1|86102.5|85998.5|86102.8|85998.8|86094.1|85990.1|5
1635198750000|2021-10-25 21:52:30|86101.2|85997.2|86098.4|85994.4|86102.8|85998.8|86091.7|85987.7|8
1635198760000|2021-10-25 21:52:40|86093.5|85989.5|86098.9|85994.9|86110.7|86006.7|86085.8|85981.8|17
1635198770000|2021-10-25 21:52:50|86091.3|85987.3|86083.1|85979.1|86098.9|85994.9|86075.7|85971.7|14
1635198780000|2021-10-25 21:53:00|86084.9|85980.9|86077.3|85973.3|86087.6|85983.6|86070.3|85966.3|7
1635198790000|2021-10-25 21:53:10|86074.4|85970.4|86092.9|85988.9|86092.9|85988.9|86059.3|85955.3|13
1635198800000|2021-10-25 21:53:20|86080.4|85976.4|86087.8|85983.8|86087.8|85983.8|86071.6|85967.6|10
1635198810000|2021-10-25 21:53:30|86095|85991|86099.9|85995.9|86100.9|85996.9|86095|85991|9
1635198820000|2021-10-25 21:53:40|86078.9|85974.9|86120.1|86016.1|86136.7|86032.7|86078.8|85974.8|15
1635198830000|2021-10-25 21:53:50|86118.6|86014.6|86135.2|86031.2|86136.9|86032.9|86118.6|86014.6|23
1635198840000|2021-10-25 21:54:00|86137.5|86033.5|86132.7|86028.7|86138.7|86034.7|86132.7|86028.7|12
1635198850000|2021-10-25 21:54:10|86132.6|86028.6|86135.8|86031.8|86136.3|86032.3|86132.6|86028.6|6
1635198860000|2021-10-25 21:54:20|86135.1|86031.1|86131.2|86027.2|86140.2|86036.2|86131.2|86027.2|8
1635198870000|2021-10-25 21:54:30|86130.2|86026.2|86132.1|86028.1|86134.1|86030.1|86130.2|86026.2|9
1635198880000|2021-10-25 21:54:40|86143.7|86039.7|86139.6|86035.6|86143.7|86039.7|86136|86032|8
1635198890000|2021-10-25 21:54:50|86138.6|86034.6|86136.8|86032.8|86138.6|86034.6|86136.3|86032.3|10
1635198900000|2021-10-25 21:55:00|86136.3|86032.3|86132.8|86028.8|86136.8|86032.8|86129.8|86025.8|5
1635198910000|2021-10-25 21:55:10|86132.6|86028.6|86160.4|86056.4|86163.8|86059.8|86132.2|86028.2|19
1635198920000|2021-10-25 21:55:20|86151.5|86047.5|86114.6|86010.6|86160.7|86056.7|86109.3|86005.3|24
1635198930000|2021-10-25 21:55:30|86113.1|86009.1|86115.2|86011.2|86134|86030|86113.1|86009.1|16
1635198940000|2021-10-25 21:55:40|86118.6|86014.6|86133.4|86029.4|86136.1|86032.1|86078.7|85974.7|25
1635198950000|2021-10-25 21:55:50|86141.1|86037.1|86135.2|86031.2|86146.7|86042.7|86132.8|86028.8|32
1635198960000|2021-10-25 21:56:00|86136.2|86032.2|86135.1|86031.1|86137.8|86033.8|86128.6|86024.6|21
1635198970000|2021-10-25 21:56:10|86136.9|86032.9|86139.5|86035.5|86139.6|86035.6|86134.8|86030.8|12
1635198980000|2021-10-25 21:56:20|86140.5|86036.5|86139.4|86035.4|86140.5|86036.5|86137.7|86033.7|14
1635198990000|2021-10-25 21:56:30|86137.6|86033.6|86142.6|86038.6|86143.3|86039.3|86137.6|86033.6|13
1635199000000|2021-10-25 21:56:40|86141.7|86037.7|86131.5|86027.5|86141.7|86037.7|86130.4|86026.4|18
1635199010000|2021-10-25 21:56:50|86131.3|86027.3|86133.2|86029.2|86134.1|86030.1|86131.3|86027.3|10
1635199020000|2021-10-25 21:57:00|86133.9|86029.9|86131.9|86027.9|86133.9|86029.9|86129.5|86025.5|13
1635199030000|2021-10-25 21:57:10|86131.7|86027.7|86137.1|86033.1|86139.9|86035.9|86131.7|86027.7|12
1635199040000|2021-10-25 21:57:20|86137.4|86033.4|86137.4|86033.4|86137.7|86033.7|86137.1|86033.1|9
1635199050000|2021-10-25 21:57:30|86137.5|86033.5|86133.1|86029.1|86137.6|86033.6|86126.4|86022.4|12
1635199060000|2021-10-25 21:57:40|86133|86029|86129.5|86025.5|86134.3|86030.3|86127|86023|18
1635199070000|2021-10-25 21:57:50|86130.7|86026.7|86136.7|86032.7|86138.7|86034.7|86129.6|86025.6|19
1635199080000|2021-10-25 21:58:00|86137.3|86033.3|86133.9|86029.9|86137.3|86033.3|86126.9|86022.9|12
1635199090000|2021-10-25 21:58:10|86132.8|86028.8|86136.7|86032.7|86139|86035|86132.8|86028.8|13
1635199100000|2021-10-25 21:58:20|86137.4|86033.4|86133.4|86029.4|86137.4|86033.4|86128.2|86024.2|7
1635199110000|2021-10-25 21:58:30|86132.5|86028.5|86132.5|86028.5|86133.9|86029.9|86132.5|86028.5|6
1635199120000|2021-10-25 21:58:40|86131.7|86027.7|86132.9|86028.9|86134.3|86030.3|86129.6|86025.6|9
1635199130000|2021-10-25 21:58:50|86132.3|86028.3|86136.4|86032.4|86138.3|86034.3|86131.6|86027.6|13
1635199140000|2021-10-25 21:59:00|86136.5|86032.5|86136.5|86032.5|86136.5|86032.5|86135.9|86031.9|4
1635199150000|2021-10-25 21:59:10|86136.2|86032.2|86132.1|86028.1|86136.2|86032.2|86126|86022|6
1635199160000|2021-10-25 21:59:20|86133|86029|86136.6|86032.6|86136.6|86032.6|86133|86029|6
1635199170000|2021-10-25 21:59:30|86136.4|86032.4|86128.6|86024.6|86136.4|86032.4|86125.6|86021.6|7
1635199180000|2021-10-25 21:59:40|86127.4|86023.4|86131.1|86027.1|86131.9|86027.9|86127.4|86023.4|4
1635199190000|2021-10-25 21:59:50|86132|86028|86138.7|86034.7|86138.7|86034.7|86127.9|86023.9|21
1635199200000|2021-10-25 22:00:00|86138.6|86034.6|86138.5|86034.5|86139.1|86035.1|86128.7|86024.7|42
1635199210000|2021-10-25 22:00:10|86138.8|86034.8|86132.3|86028.3|86139.5|86035.5|86102.5|85998.5|69
1635199220000|2021-10-25 22:00:20|86131.7|86027.7|86125.1|86021.1|86136.9|86032.9|86107.8|86003.8|80
1635199230000|2021-10-25 22:00:30|86116.4|86012.4|86125.2|86021.2|86135.9|86031.9|86111.2|86007.2|78
1635199240000|2021-10-25 22:00:40|86121.1|86017.1|86118.3|86014.3|86125.9|86021.9|86112.1|86008.1|58
1635199250000|2021-10-25 22:00:50|86119.2|86015.2|86112.6|86008.6|86120.5|86016.5|86109.3|86005.3|64
1635199260000|2021-10-25 22:01:00|86112.7|86008.7|86116.4|86012.4|86121.6|86017.6|86102.7|85998.7|60
1635199270000|2021-10-25 22:01:10|86118.1|86014.1|86108.8|86004.8|86118.3|86014.3|86107.4|86003.4|51
1635199280000|2021-10-25 22:01:20|86108.9|86004.9|86124.1|86020.1|86128.9|86024.9|86107.1|86003.1|70
1635199290000|2021-10-25 22:01:30|86122.4|86018.4|86126.4|86028.5|86127.8|86028.5|86118.9|86018.4|43
1635199300000|2021-10-25 22:01:40|86127.3|86028|86127.1|86030.5|86128.4|86030.8|86122.9|86026.5|25
1635199310000|2021-10-25 22:01:50|86127.3|86028.4|86132.4|86028.4|86132.4|86033.3|86123.8|86028.4|15
1635199320000|2021-10-25 22:02:00|86124.9|86033|86123.3|86044.4|86130.1|86053.4|86103.3|86033|28
1635199330000|2021-10-25 22:02:10|86120.2|86045.8|86135.3|86034.1|86136.2|86047.1|86118|86031.2|42
1635199340000|2021-10-25 22:02:20|86135|86035.1|86117.3|86039.7|86135.3|86040.1|86114.9|86032.9|42
1635199350000|2021-10-25 22:02:30|86117.9|86038.7|86117.9|86039.1|86117.9|86042.2|86112|86038.1|29
1635199360000|2021-10-25 22:02:40|86117.7|86039.6|86121.5|86039.3|86121.5|86041.5|86115.3|86037.1|11
1635199370000|2021-10-25 22:02:50|86123.5|86036.2|86102.3|86052.3|86123.5|86052.4|86102.3|86036.2|11
1635199380000|2021-10-25 22:03:00|86112.7|86042.1|86109|86025.6|86117.4|86052.4|86091.7|86025.6|32
1635199390000|2021-10-25 22:03:10|86106|86027.9|86116.7|86021.6|86121.5|86041.6|86091.6|86013.9|16
1635199400000|2021-10-25 22:03:20|86116.6|86017.3|86110.8|86023.7|86120.4|86026.4|86107.5|86017|10
1635199410000|2021-10-25 22:03:30|86107.4|86026|86092.7|86042.7|86109|86042.8|86092.7|86025.8|8
1635199420000|2021-10-25 22:03:40|86107.7|86031.6|86090.4|86040.4|86107.7|86041.3|86090.4|86030.9|14
1635199430000|2021-10-25 22:03:50|86090.9|86040.9|86108.3|86032.5|86113.9|86046.4|86090.8|86032.4|19
1635199440000|2021-10-25 22:04:00|86107.4|86032.6|86123.3|86019.3|86123.3|86047|86097|86019.1|30
1635199450000|2021-10-25 22:04:10|86122.7|86022.8|86096.4|86046.4|86122.7|86046.5|86094.8|86020.9|21
1635199460000|2021-10-25 22:04:20|86096.5|86046.5|86106.3|86033.2|86110.1|86046.5|86094.5|86031.5|22
1635199470000|2021-10-25 22:04:30|86104.8|86033.6|86093.4|86043.4|86106.8|86044|86092.6|86032.4|14
1635199480000|2021-10-25 22:04:40|86105.2|86034.5|86094.8|86044.8|86107.1|86044.8|86093.2|86033.1|13
1635199490000|2021-10-25 22:04:50|86094.2|86044.2|86092|86042|86106.6|86044.2|86092|86031.6|10
1635199500000|2021-10-25 22:05:00|86091.6|86041.6|86107.1|86027.3|86115.8|86042|86091.6|86017.1|18
1635199510000|2021-10-25 22:05:10|86107.8|86024.5|86106.8|86029.9|86111.7|86041.6|86091.1|86023.7|23
1635199520000|2021-10-25 22:05:20|86103.6|86031|86090.5|86040.5|86103.6|86041|86090.5|86030.2|6
1635199530000|2021-10-25 22:05:30|86101.4|86029.6|86089.9|86039.9|86101.4|86040|86088.7|86028.1|10
1635199540000|2021-10-25 22:05:40|86090.1|86040.1|86088.1|86038.1|86090.1|86040.1|86087.4|86037.4|6
1635199550000|2021-10-25 22:05:50|86086.2|86036.2|86118.2|86014.2|86118.2|86042.2|86086.2|86014.1|10
1635199560000|2021-10-25 22:06:00|86118|86014.8|86091.3|86041.3|86118|86042.4|86091.3|86014.8|11
1635199570000|2021-10-25 22:06:10|86091.4|86041.4|86094.7|86044.7|86109.5|86044.8|86091.4|86034.4|8
1635199580000|2021-10-25 22:06:20|86094.8|86044.8|86091.9|86041.9|86094.8|86044.8|86090.9|86040.9|9
1635199590000|2021-10-25 22:06:30|86089.1|86039.1|86093.7|86043.7|86106.2|86046.4|86088.9|86028.3|19
1635199600000|2021-10-25 22:06:40|86094.5|86044.5|86099.1|86049.1|86109.9|86049.4|86094.5|86030.1|24
1635199610000|2021-10-25 22:06:50|86100.5|86050.5|86099.8|86049.8|86122.9|86050.7|86099.4|86027.5|21
1635199620000|2021-10-25 22:07:00|86100.1|86050.1|86100.7|86050.7|86111.9|86051.4|86099.7|86037.8|11
1635199630000|2021-10-25 22:07:10|86100.3|86050.3|86100.5|86050.5|86110.5|86050.9|86100|86040.1|10
1635199640000|2021-10-25 22:07:20|86099.7|86049.7|86101.6|86051.6|86110.4|86052|86098.1|86040.4|10
1635199650000|2021-10-25 22:07:30|86100.5|86050.5|86101.3|86051.3|86103.8|86053.8|86100.1|86050.1|25
1635199660000|2021-10-25 22:07:40|86101.6|86051.6|86118.2|86037.4|86125.6|86052.6|86099.7|86024.2|33
1635199670000|2021-10-25 22:07:50|86115.7|86041.5|86101.7|86051.7|86123.1|86052.7|86101.4|86033.6|20
1635199680000|2021-10-25 22:08:00|86114.1|86039.9|86105.1|86055.1|86114.1|86055.8|86104.4|86039.9|15
1635199690000|2021-10-25 22:08:10|86105.2|86055.2|86103.5|86053.5|86105.5|86055.5|86103.5|86053.5|20
1635199700000|2021-10-25 22:08:20|86104.1|86054.1|86103.9|86053.9|86104.1|86054.1|86103.6|86053.6|6
1635199710000|2021-10-25 22:08:30|86104|86054|86102.2|86052.2|86114.8|86054.1|86102.1|86043.3|8
1635199720000|2021-10-25 22:08:40|86102.4|86052.4|86102.6|86052.6|86129|86052.6|86102.1|86025|9
1635199730000|2021-10-25 22:08:50|86102.8|86052.8|86102.8|86052.8|86103|86053|86102.6|86052.6|5
1635199740000|2021-10-25 22:09:00|86102.9|86052.9|86105.7|86055.7|86105.9|86055.9|86102.8|86052.8|13
1635199750000|2021-10-25 22:09:10|86106.1|86056.1|86106.3|86056.3|86116.6|86056.7|86103.3|86043.9|24
1635199760000|2021-10-25 22:09:20|86107.8|86057.8|86106.6|86056.6|86117.9|86057.8|86106.1|86044.3|16
1635199770000|2021-10-25 22:09:30|86106.7|86056.7|86106.3|86056.3|86117|86057.1|86105.3|86045.6|12
1635199780000|2021-10-25 22:09:40|86107.3|86057.3|86108.1|86058.1|86108.4|86058.4|86106.2|86056.2|11
1635199790000|2021-10-25 22:09:50|86108.5|86058.5|86106.7|86056.7|86108.7|86058.7|86105.7|86055.7|15
1635199800000|2021-10-25 22:10:00|86108.7|86058.7|86107.6|86057.6|86108.7|86058.7|86107.4|86057.4|10
1635199810000|2021-10-25 22:10:10|86107.4|86057.4|86106.5|86056.5|86118.5|86058.1|86106|86046.5|16
1635199820000|2021-10-25 22:10:20|86106.4|86056.4|86106.4|86056.4|86106.6|86056.6|86105.9|86055.9|8
1635199830000|2021-10-25 22:10:30|86106.5|86056.5|86104.3|86054.3|86107.5|86057.5|86104.3|86054.3|18
1635199840000|2021-10-25 22:10:40|86116|86043|86105|86055|86116.4|86056.3|86103.4|86042.3|9
1635199850000|2021-10-25 22:10:50|86103.4|86053.4|86101.7|86051.7|86104.1|86054.1|86101.7|86051.7|15
1635199860000|2021-10-25 22:11:00|86101.8|86051.8|86102.7|86052.7|86114.2|86053.3|86099.8|86042.1|11
1635199870000|2021-10-25 22:11:10|86102.3|86052.3|86102|86052|86102.3|86052.3|86100.8|86050.8|5
1635199880000|2021-10-25 22:11:20|86101.1|86051.1|86103.4|86053.4|86103.7|86053.7|86101.1|86051.1|16
1635199890000|2021-10-25 22:11:30|86104.4|86054.4|86103.4|86053.4|86104.5|86054.5|86103.4|86053.4|7
1635199900000|2021-10-25 22:11:40|86103.7|86053.7|86103.6|86053.6|86104|86054|86102.4|86052.4|9
1635199910000|2021-10-25 22:11:50|86104.9|86054.9|86103.9|86053.9|86104.9|86054.9|86102.5|86052.5|11
1635199920000|2021-10-25 22:12:00|86103.6|86053.6|86103.9|86053.9|86104|86054|86103.6|86053.6|4
1635199930000|2021-10-25 22:12:10|86103.5|86053.5|86103.8|86053.8|86103.9|86053.9|86101.9|86051.9|6
1635199940000|2021-10-25 22:12:20|86115.8|86041.3|86103.3|86053.3|86115.8|86053.4|86100.9|86041.3|13
1635199950000|2021-10-25 22:12:30|86103.4|86053.4|86103|86053|86105.2|86055.2|86101.4|86051.4|18
1635199960000|2021-10-25 22:12:40|86103.4|86053.4|86102.8|86052.8|86104.1|86054.1|86102.8|86052.8|10
1635199970000|2021-10-25 22:12:50|86112.8|86042.6|86102.9|86052.9|86112.8|86053.1|86101.9|86042.6|8
1635199980000|2021-10-25 22:13:00|86102.6|86052.6|86103.9|86053.9|86103.9|86053.9|86100.3|86050.3|19
1635199990000|2021-10-25 22:13:10|86104.2|86054.2|86101.9|86051.9|86104.2|86054.2|86101.5|86051.5|15
1635200000000|2021-10-25 22:13:20|86103.1|86053.1|86099.9|86049.9|86103.1|86053.1|86099.4|86049.4|5
1635200010000|2021-10-25 22:13:30|86100.1|86050.1|86100.1|86050.1|86101|86051|86098.9|86048.9|6
1635200020000|2021-10-25 22:13:40|86101|86051|86101.6|86051.6|86103.5|86053.5|86099.1|86049.1|9
1635200030000|2021-10-25 22:13:50|86114.9|86038.8|86100|86050|86114.9|86053.6|86100|86038.8|6
1635200040000|2021-10-25 22:14:00|86101.3|86051.3|86103.1|86053.1|86103.4|86053.4|86101.3|86051.3|21
1635200050000|2021-10-25 22:14:10|86102.9|86052.9|86103.1|86053.1|86103.8|86053.8|86101.1|86051.1|16
1635200060000|2021-10-25 22:14:20|86103.2|86053.2|86101.8|86051.8|86103.2|86053.2|86100.5|86050.5|12
1635200070000|2021-10-25 22:14:30|86102.9|86052.9|86104.2|86054.2|86104.8|86054.8|86101.4|86051.4|8
1635200080000|2021-10-25 22:14:40|86104.1|86054.1|86103|86053|86104.1|86054.1|86097.8|86047.8|14
1635200090000|2021-10-25 22:14:50|86099.7|86049.7|86102.2|86052.2|86103.6|86053.6|86099.7|86049.7|9
1635200100000|2021-10-25 22:15:00|86102|86052|86102.2|86052.2|86102.4|86052.4|86101.1|86051.1|18
1635200110000|2021-10-25 22:15:10|86102|86052|86103.9|86053.9|86104|86054|86102|86052|11
1635200120000|2021-10-25 22:15:20|86105.3|86055.3|86103.8|86053.8|86105.3|86055.3|86103.2|86053.2|8
1635200130000|2021-10-25 22:15:30|86103.3|86053.3|86100.8|86050.8|86104.6|86054.6|86100.8|86050.8|8
1635200140000|2021-10-25 22:15:40|86111.4|86040.9|86104.4|86054.4|86118.6|86054.4|86101.7|86037.7|10
1635200150000|2021-10-25 22:15:50|86103.7|86053.7|86101.4|86051.4|86113.4|86053.7|86101.4|86043.4|4
1635200160000|2021-10-25 22:16:00|86101.6|86051.6|86101.2|86051.2|86101.7|86051.7|86099.9|86049.9|9
1635200170000|2021-10-25 22:16:10|86100.5|86050.5|86100.6|86050.6|86100.8|86050.8|86098.7|86048.7|5
1635200180000|2021-10-25 22:16:20|86103.3|86053.3|86114.5|86042.4|86116.3|86054.8|86102.8|86040.5|6
1635200190000|2021-10-25 22:16:30|86115.5|86041.4|86101.9|86051.9|86115.5|86053.4|86100.3|86041.4|7
1635200200000|2021-10-25 22:16:40|86102.5|86052.5|86100.1|86050.1|86102.5|86052.5|86100.1|86050.1|11
1635200210000|2021-10-25 22:16:50|86100|86050|86100.4|86050.4|86101.5|86051.5|86100|86050|7
1635200220000|2021-10-25 22:17:00|86100.6|86050.6|86100.6|86050.6|86102.8|86052.8|86100|86050|15
1635200230000|2021-10-25 22:17:10|86102.4|86052.4|86099.9|86049.9|86102.4|86052.4|86098.4|86048.4|4
1635200240000|2021-10-25 22:17:20|86100.1|86050.1|86099.3|86049.3|86102.3|86052.3|86097.9|86047.9|18
1635200250000|2021-10-25 22:17:30|86098.8|86048.8|86097.3|86047.3|86113.8|86050.9|86097.3|86032.8|11
1635200260000|2021-10-25 22:17:40|86100.5|86050.5|86097.6|86047.6|86100.5|86050.5|86097.1|86047.1|16
1635200270000|2021-10-25 22:17:50|86097.9|86047.9|86098.1|86048.1|86098.5|86048.5|86097.5|86047.5|16
1635200280000|2021-10-25 22:18:00|86098.2|86048.2|86106.6|86035.6|86106.6|86048.6|86095.7|86035.6|12
1635200290000|2021-10-25 22:18:10|86094.9|86044.9|86094.6|86044.6|86108.6|86046.4|86094.6|86032.9|8
1635200300000|2021-10-25 22:18:20|86095|86045|86094.1|86044.1|86096.6|86046.6|86094.1|86044.1|16
1635200310000|2021-10-25 22:18:30|86094.6|86044.6|86095.5|86045.5|86095.5|86045.5|86094.2|86044.2|11
1635200320000|2021-10-25 22:18:40|86095.4|86045.4|86097.7|86047.7|86098.3|86048.3|86095.4|86045.4|17
1635200330000|2021-10-25 22:18:50|86097.9|86047.9|86098.5|86048.5|86098.8|86048.8|86096.7|86046.7|11
1635200340000|2021-10-25 22:19:00|86099|86049|86104.1|86054.1|86119.9|86054.1|86097.5|86031.3|25
1635200350000|2021-10-25 22:19:10|86118|86038.3|86099.8|86049.8|86118|86050.1|86099.2|86038.3|21
1635200360000|2021-10-25 22:19:20|86101.5|86051.5|86099.7|86049.7|86101.5|86051.5|86099.1|86049.1|7
1635200370000|2021-10-25 22:19:30|86099.8|86049.8|86100.5|86050.5|86101.3|86051.3|86099|86049|9
1635200380000|2021-10-25 22:19:40|86099|86049|86097.6|86047.6|86100.6|86050.6|86097.6|86047.6|11
1635200390000|2021-10-25 22:19:50|86098.1|86048.1|86097.3|86047.3|86101.2|86051.2|86097.3|86047.3|8
1635200400000|2021-10-25 22:20:00|86098.1|86048.1|86100.5|86050.5|86100.9|86050.9|86098.1|86048.1|19
1635200410000|2021-10-25 22:20:10|86099.3|86049.3|86100.4|86050.4|86107.8|86050.4|86096.4|86037.1|12
1635200420000|2021-10-25 22:20:20|86100.3|86050.3|86098.9|86048.9|86100.3|86050.3|86097.3|86047.3|7
1635200430000|2021-10-25 22:20:30|86097.1|86047.1|86098.3|86048.3|86098.4|86048.4|86097.1|86047.1|9
1635200440000|2021-10-25 22:20:40|86098.1|86048.1|86098.5|86048.5|86098.8|86048.8|86097.1|86047.1|8
1635200450000|2021-10-25 22:20:50|86098.1|86048.1|86098.1|86048.1|86099.2|86049.2|86097.7|86047.7|11
1635200460000|2021-10-25 22:21:00|86097.9|86047.9|86096|86046|86097.9|86047.9|86094.9|86044.9|7
1635200470000|2021-10-25 22:21:10|86107.1|86036.6|86096|86046|86107.1|86047.4|86095.9|86036.6|8
1635200480000|2021-10-25 22:21:20|86099.8|86049.8|86097.9|86047.9|86099.8|86049.8|86097.7|86047.7|11
1635200490000|2021-10-25 22:21:30|86099.1|86049.1|86099.4|86049.4|86100.3|86050.3|86097.7|86047.7|25
1635200500000|2021-10-25 22:21:40|86098.7|86048.7|86101.4|86051.4|86113.6|86051.5|86098.6|86038.7|13
1635200510000|2021-10-25 22:21:50|86098.5|86048.5|86098.7|86048.7|86109.3|86050.6|86096.8|86037|13
1635200520000|2021-10-25 22:22:00|86098.8|86048.8|86077|86027|86098.8|86048.8|86073.7|86008.5|32
1635200530000|2021-10-25 22:22:10|86076.8|86026.8|86090.1|86019.8|86090.1|86031.5|86076.1|86012.7|35
1635200540000|2021-10-25 22:22:20|86090.4|86020.1|86090.3|86040.3|86103.8|86042.7|86079.1|86020.1|62
1635200550000|2021-10-25 22:22:30|86089.8|86039.8|86089.7|86039.7|86089.8|86039.8|86087.9|86037.9|20
1635200560000|2021-10-25 22:22:40|86089.6|86039.6|86093.2|86043.2|86093.3|86043.3|86089.4|86039.4|18
1635200570000|2021-10-25 22:22:50|86093.6|86043.6|86093.3|86043.3|86095.3|86045.3|86093.1|86043.1|16
1635200580000|2021-10-25 22:23:00|86094.6|86044.6|86094.1|86044.1|86095.7|86045.7|86093|86043|23
1635200590000|2021-10-25 22:23:10|86094.4|86044.4|86093.2|86043.2|86094.8|86044.8|86092.9|86042.9|15
1635200600000|2021-10-25 22:23:20|86093.6|86043.6|86092|86042|86094.4|86044.4|86091.7|86041.7|14
1635200610000|2021-10-25 22:23:30|86092.4|86042.4|86091.7|86041.7|86102.5|86042.8|86091.1|86032|7
1635200620000|2021-10-25 22:23:40|86091.4|86041.4|86093.1|86043.1|86094|86044|86091.3|86041.3|18
1635200630000|2021-10-25 22:23:50|86093.5|86043.5|86094.3|86044.3|86095|86045|86093.4|86043.4|14
1635200640000|2021-10-25 22:24:00|86093.3|86043.3|86094.4|86044.4|86094.4|86044.4|86092.5|86042.5|37
1635200650000|2021-10-25 22:24:10|86093.4|86043.4|86093.6|86043.6|86094.6|86044.6|86093.1|86043.1|20
1635200660000|2021-10-25 22:24:20|86093.4|86043.4|86094|86044|86094.6|86044.6|86093.1|86043.1|19
1635200670000|2021-10-25 22:24:30|86093.8|86043.8|86092.2|86042.2|86094.6|86044.6|86092.2|86042.2|12
1635200680000|2021-10-25 22:24:40|86092.1|86042.1|86094.6|86044.6|86094.9|86044.9|86092.1|86042.1|12
1635200690000|2021-10-25 22:24:50|86094.7|86044.7|86094.2|86044.2|86096|86046|86091.6|86041.6|21
1635200700000|2021-10-25 22:25:00|86094.3|86044.3|86093.9|86043.9|86094.9|86044.9|86093|86043|28
1635200710000|2021-10-25 22:25:10|86093.5|86043.5|86092.5|86042.5|86093.8|86043.8|86092.4|86042.4|8
1635200720000|2021-10-25 22:25:20|86093|86043|86093.1|86043.1|86093.3|86043.3|86093|86043|5
1635200730000|2021-10-25 22:25:30|86093.4|86043.4|86092.9|86042.9|86093.4|86043.4|86092|86042|11
1635200740000|2021-10-25 22:25:40|86093|86043|86092.4|86042.4|86093|86043|86089.8|86039.8|7
1635200750000|2021-10-25 22:25:50|86102.8|86030.8|86088.6|86038.6|86102.8|86042.6|86088|86030.8|14
1635200760000|2021-10-25 22:26:00|86088.3|86038.3|86088.5|86038.5|86108.7|86039.7|86087.5|86022.3|10
1635200770000|2021-10-25 22:26:10|86103.9|86024.1|86089.9|86039.9|86103.9|86039.9|86088|86024.1|5
1635200780000|2021-10-25 22:26:20|86087.9|86037.9|86089.7|86039.7|86089.7|86039.7|86087.9|86037.9|4
1635200790000|2021-10-25 22:26:30|86089.3|86039.3|86091|86041|86091.9|86041.9|86088.2|86038.2|9
1635200800000|2021-10-25 22:26:40|86090.6|86040.6|86089.6|86039.6|86090.6|86040.6|86089|86039|3
1635200810000|2021-10-25 22:26:50|86087.9|86037.9|86089|86039|86090.5|86040.5|86087.9|86037.9|15
1635200820000|2021-10-25 22:27:00|86090|86040|86089.5|86039.5|86102.1|86040.7|86089|86028.5|7
1635200830000|2021-10-25 22:27:10|86087.8|86037.8|86088.7|86038.7|86090.2|86040.2|86087.8|86037.8|6
1635200840000|2021-10-25 22:27:20|86089.6|86039.6|86088.7|86038.7|86090.4|86040.4|86088.7|86038.7|12
1635200850000|2021-10-25 22:27:30|86089.4|86039.4|86088.4|86038.4|86089.7|86039.7|86086.9|86036.9|7
1635200860000|2021-10-25 22:27:40|86091.3|86041.3|86090.3|86040.3|86091.3|86041.3|86090|86040|6
1635200870000|2021-10-25 22:27:50|86089.2|86039.2|86090.2|86040.2|86101.5|86040.6|86088.2|86028.4|9
1635200880000|2021-10-25 22:28:00|86090.3|86040.3|86088.7|86038.7|86100.1|86040.3|86087.7|86030.1|6
1635200890000|2021-10-25 22:28:10|86098.9|86027.9|86088.9|86038.9|86098.9|86040.1|86088.7|86027.9|8
1635200900000|2021-10-25 22:28:20|86089.6|86039.6|86089.6|86039.6|86089.8|86039.8|86088.5|86038.5|7
1635200910000|2021-10-25 22:28:30|86090.1|86040.1|86090.3|86040.3|86090.7|86040.7|86087.8|86037.8|10
1635200920000|2021-10-25 22:28:40|86089.7|86039.7|86089.8|86039.8|86090.3|86040.3|86088.7|86038.7|14
1635200930000|2021-10-25 22:28:50|86090.6|86040.6|86089.6|86039.6|86091|86041|86089.6|86039.6|6
1635200940000|2021-10-25 22:29:00|86090|86040|86090.7|86040.7|86091.6|86041.6|86089.5|86039.5|18
1635200950000|2021-10-25 22:29:10|86091.5|86041.5|86090.7|86040.7|86091.5|86041.5|86089.8|86039.8|10
1635200960000|2021-10-25 22:29:20|86090.2|86040.2|86089.4|86039.4|86091.7|86041.7|86089.3|86039.3|11
1635200970000|2021-10-25 22:29:30|86090.6|86040.6|86091.6|86041.6|86093.1|86043.1|86090.4|86040.4|13
1635200980000|2021-10-25 22:29:40|86092|86042|86093.1|86043.1|86093.1|86043.1|86088.6|86038.6|12
1635200990000|2021-10-25 22:29:50|86091.3|86041.3|86093.3|86043.3|86093.8|86043.8|86091.1|86041.1|11
1635201000000|2021-10-25 22:30:00|86092.1|86042.1|86091|86041|86094|86044|86091|86041|20
1635201010000|2021-10-25 22:30:10|86092.2|86042.2|86092.9|86042.9|86092.9|86042.9|86092.2|86042.2|3
1635201020000|2021-10-25 22:30:20|86090.5|86040.5|86090.9|86040.9|86092.4|86042.4|86090.2|86040.2|8
1635201030000|2021-10-25 22:30:30|86089.1|86039.1|86092.7|86042.7|86093.2|86043.2|86089.1|86039.1|6
1635201040000|2021-10-25 22:30:40|86093.2|86043.2|86092.6|86042.6|86103.4|86043.2|86091.3|86030.2|8
1635201050000|2021-10-25 22:30:50|86090.3|86040.3|86092.4|86042.4|86093.2|86043.2|86089.7|86039.7|7
1635201060000|2021-10-25 22:31:00|86092|86042|86092|86042|86093.3|86043.3|86092|86042|9
1635201070000|2021-10-25 22:31:10|86092.2|86042.2|86091.5|86041.5|86093.4|86043.4|86091.5|86041.5|8
1635201080000|2021-10-25 22:31:20|86090|86040|86093.1|86043.1|86093.2|86043.2|86089.9|86039.9|8
1635201090000|2021-10-25 22:31:30|86092.4|86042.4|86091.7|86041.7|86092.4|86042.4|86090.3|86040.3|11
1635201100000|2021-10-25 22:31:40|86092.1|86042.1|86091.3|86041.3|86092.1|86042.1|86090.8|86040.8|4
1635201110000|2021-10-25 22:31:50|86092.3|86042.3|86091.6|86041.6|86093.6|86043.6|86090.9|86040.9|12
1635201120000|2021-10-25 22:32:00|86092.4|86042.4|86092.6|86042.6|86093.7|86043.7|86091.5|86041.5|11
1635201130000|2021-10-25 22:32:10|86092.5|86042.5|86093|86043|86093.2|86043.2|86092.5|86042.5|5
1635201140000|2021-10-25 22:32:20|86091.4|86041.4|86091.4|86041.4|86092.7|86042.7|86091.1|86041.1|8
1635201150000|2021-10-25 22:32:30|86091.1|86041.1|86092.4|86042.4|86092.4|86042.4|86090.1|86040.1|13
1635201160000|2021-10-25 22:32:40|86103.2|86029.9|86091.7|86041.7|86103.2|86042.1|86090.4|86029.9|7
1635201170000|2021-10-25 22:32:50|86091.9|86041.9|86091|86041|86092.3|86042.3|86090.7|86040.7|6
1635201180000|2021-10-25 22:33:00|86091.4|86041.4|86092.1|86042.1|86092.3|86042.3|86090.7|86040.7|9
1635201190000|2021-10-25 22:33:10|86092.6|86042.6|86093.4|86043.4|86093.7|86043.7|86089.6|86039.6|12
1635201200000|2021-10-25 22:33:20|86093.5|86043.5|86091.9|86041.9|86101.4|86045|86091|86030.9|16
1635201210000|2021-10-25 22:33:30|86103.7|86029.6|86091.7|86041.7|86103.7|86042.4|86089.2|86029.4|13
1635201220000|2021-10-25 22:33:40|86091|86041|86091.8|86041.8|86092.9|86042.9|86091|86041|6
1635201230000|2021-10-25 22:33:50|86090.2|86040.2|86087.5|86037.5|86092.5|86042.5|86087|86037|20
1635201240000|2021-10-25 22:34:00|86088.2|86038.2|86090.2|86040.2|86090.4|86040.4|86086.9|86036.9|30
1635201250000|2021-10-25 22:34:10|86089.5|86039.5|86090.6|86040.6|86091.3|86041.3|86089.5|86039.5|14
1635201260000|2021-10-25 22:34:20|86090.2|86040.2|86089.2|86039.2|86090.8|86040.8|86088.8|86038.8|32
1635201270000|2021-10-25 22:34:30|86090.6|86040.6|86087.6|86037.6|86090.6|86040.6|86087.1|86037.1|25
1635201280000|2021-10-25 22:34:40|86088.1|86038.1|86090.6|86040.6|86090.8|86040.8|86087.2|86037.2|24
1635201290000|2021-10-25 22:34:50|86090.5|86040.5|86091.2|86041.2|86092.1|86042.1|86088.2|86038.2|16
1635201300000|2021-10-25 22:35:00|86091.3|86041.3|86090.7|86040.7|86108.2|86045.6|86089.2|86031.3|16
1635201310000|2021-10-25 22:35:10|86090.8|86040.8|86100.5|86029.9|86100.5|86042|86090.3|86029.9|10
1635201320000|2021-10-25 22:35:20|86100.8|86029.4|86090.4|86040.4|86100.8|86041.8|86089.7|86029.4|26
1635201330000|2021-10-25 22:35:30|86090.7|86040.7|86092|86042|86092.2|86042.2|86090.5|86040.5|15
1635201340000|2021-10-25 22:35:40|86091.9|86041.9|86091.3|86041.3|86091.9|86041.9|86090.7|86040.7|13
1635201350000|2021-10-25 22:35:50|86091.2|86041.2|86090.2|86040.2|86092.1|86042.1|86090.2|86040.2|15
1635201360000|2021-10-25 22:36:00|86091.6|86041.6|86090.5|86040.5|86101.9|86041.9|86087.9|86031|9
1635201370000|2021-10-25 22:36:10|86090.8|86040.8|86090.6|86040.6|86092.6|86042.6|86090|86040|7
1635201380000|2021-10-25 22:36:20|86091.8|86041.8|86089.7|86039.7|86092.5|86042.5|86089.3|86039.3|11
1635201390000|2021-10-25 22:36:30|86092.7|86042.7|86092.5|86042.5|86093.1|86043.1|86090.8|86040.8|12
1635201400000|2021-10-25 22:36:40|86092.1|86042.1|86094|86044|86094.1|86044.1|86091.6|86041.6|7
1635201410000|2021-10-25 22:36:50|86093.2|86043.2|86091.7|86041.7|86094.4|86044.4|86090.6|86040.6|15
1635201420000|2021-10-25 22:37:00|86091.9|86041.9|86103.4|86032.2|86103.4|86045.1|86091.7|86032.2|16
1635201430000|2021-10-25 22:37:10|86092.9|86042.9|86093.2|86043.2|86093.5|86043.5|86092.6|86042.6|14
1635201440000|2021-10-25 22:37:20|86093.3|86043.3|86093.3|86043.3|86094.2|86044.2|86092|86042|16
1635201450000|2021-10-25 22:37:30|86093.2|86043.2|86092.5|86042.5|86095|86045|86092.3|86042.3|15
1635201460000|2021-10-25 22:37:40|86090.8|86040.8|86093.9|86043.9|86113.1|86043.9|86090.8|86020.6|7
1635201470000|2021-10-25 22:37:50|86092.9|86042.9|86093.3|86043.3|86094|86044|86091.9|86041.9|7
1635201480000|2021-10-25 22:38:00|86092.7|86042.7|86091.5|86041.5|86112.3|86043.7|86089|86024.2|12
1635201490000|2021-10-25 22:38:10|86088.6|86038.6|86096.4|86046.4|86105.8|86046.4|86088.6|86025.2|8
1635201500000|2021-10-25 22:38:20|86108.2|86033.8|86094.2|86044.2|86108.2|86044.2|86092.5|86032.8|10
1635201510000|2021-10-25 22:38:30|86094.5|86044.5|86093|86043|86095.4|86045.4|86092.8|86042.8|10
1635201520000|2021-10-25 22:38:40|86090.2|86040.2|86092.1|86042.1|86101.4|86042.1|86090.2|86031.4|8
1635201530000|2021-10-25 22:38:50|86091.8|86041.8|86093.6|86043.6|86094.6|86044.6|86090.2|86040.2|15
1635201540000|2021-10-25 22:39:00|86094.7|86044.7|86095.3|86045.3|86104.8|86045.5|86092.3|86034.1|27
1635201550000|2021-10-25 22:39:10|86094.2|86044.2|86094.8|86044.8|86096|86046|86093.8|86043.8|12
1635201560000|2021-10-25 22:39:20|86095|86045|86093.5|86043.5|86095.3|86045.3|86093.2|86043.2|11
1635201570000|2021-10-25 22:39:30|86093.6|86043.6|86092.7|86042.7|86094|86044|86092.4|86042.4|12
1635201580000|2021-10-25 22:39:40|86092.5|86042.5|86092.2|86042.2|86094|86044|86092.2|86042.2|8
1635201590000|2021-10-25 22:39:50|86092.9|86042.9|86094.6|86044.6|86105|86045.6|86092.7|86034.2|23
1635201600000|2021-10-25 22:40:00|86094.4|86044.4|86094.3|86044.3|86095.4|86045.4|86092.8|86042.8|22
1635201610000|2021-10-25 22:40:10|86092.5|86042.5|86093.5|86043.5|86094.4|86044.4|86092.5|86042.5|9
1635201620000|2021-10-25 22:40:20|86093.4|86043.4|86093.3|86043.3|86095.2|86045.2|86092.9|86042.9|16
1635201630000|2021-10-25 22:40:30|86094.6|86044.6|86094.7|86044.7|86096.3|86046.3|86094.1|86044.1|22
1635201640000|2021-10-25 22:40:40|86093.3|86043.3|86094.8|86044.8|86095.3|86045.3|86093|86043|18
1635201650000|2021-10-25 22:40:50|86105.4|86033.3|86093.2|86043.2|86105.4|86044.2|86092.6|86033.3|9
1635201660000|2021-10-25 22:41:00|86093.1|86043.1|86094.1|86044.1|86094.4|86044.4|86092.2|86042.2|23
1635201670000|2021-10-25 22:41:10|86094|86044|86093.4|86043.4|86094.4|86044.4|86093|86043|18
1635201680000|2021-10-25 22:41:20|86093.3|86043.3|86092.6|86042.6|86093.8|86043.8|86092|86042|7
1635201690000|2021-10-25 22:41:30|86092.9|86042.9|86092.6|86042.6|86094.7|86044.7|86091.9|86041.9|5
1635201700000|2021-10-25 22:41:40|86093.1|86043.1|86092.1|86042.1|86094.2|86044.2|86092.1|86042.1|15
1635201710000|2021-10-25 22:41:50|86092.6|86042.6|86093.5|86043.5|86095|86045|86092.1|86042.1|16
1635201720000|2021-10-25 22:42:00|86093.6|86043.6|86093.7|86043.7|86094.9|86044.9|86093.2|86043.2|18
1635201730000|2021-10-25 22:42:10|86093.3|86043.3|86093.2|86043.2|86094.1|86044.1|86093.2|86043.2|12
1635201740000|2021-10-25 22:42:20|86093|86043|86093|86043|86093.2|86043.2|86091.1|86041.1|9
1635201750000|2021-10-25 22:42:30|86092.1|86042.1|86103.4|86032.2|86103.4|86042.4|86091|86032.2|10
1635201760000|2021-10-25 22:42:40|86093.3|86043.3|86094.5|86044.5|86094.5|86044.5|86092.1|86042.1|9
1635201770000|2021-10-25 22:42:50|86094.3|86044.3|86094.2|86044.2|86095.1|86045.1|86092.1|86042.1|12
1635201780000|2021-10-25 22:43:00|86094.1|86044.1|86094.2|86044.2|86095.8|86045.8|86093.6|86043.6|19
1635201790000|2021-10-25 22:43:10|86092.4|86042.4|86093.9|86043.9|86093.9|86043.9|86092.4|86042.4|6
1635201800000|2021-10-25 22:43:20|86094.4|86044.4|86093|86043|86094.5|86044.5|86092.5|86042.5|15
1635201810000|2021-10-25 22:43:30|86093.1|86043.1|86094.4|86044.4|86094.7|86044.7|86092.4|86042.4|23
1635201820000|2021-10-25 22:43:40|86094.3|86044.3|86092.8|86042.8|86094.4|86044.4|86092.8|86042.8|8
1635201830000|2021-10-25 22:43:50|86093.6|86043.6|86091.9|86041.9|86093.9|86043.9|86091.4|86041.4|6
1635201840000|2021-10-25 22:44:00|86092.4|86042.4|86095.4|86045.4|86095.8|86045.8|86092.4|86042.4|19
1635201850000|2021-10-25 22:44:10|86095.3|86045.3|86094.3|86044.3|86095.3|86045.3|86093.2|86043.2|9
1635201860000|2021-10-25 22:44:20|86094.4|86044.4|86093.8|86043.8|86094.4|86044.4|86091.8|86041.8|7
1635201870000|2021-10-25 22:44:30|86093.7|86043.7|86092.9|86042.9|86093.8|86043.8|86092.7|86042.7|6
1635201880000|2021-10-25 22:44:40|86094.8|86044.8|86093|86043|86095.4|86045.4|86092.2|86042.2|6
1635201890000|2021-10-25 22:44:50|86093.9|86043.9|86092.7|86042.7|86094.4|86044.4|86092.7|86042.7|6
1635201900000|2021-10-25 22:45:00|86091.9|86041.9|86093|86043|86093.3|86043.3|86090.8|86040.8|15
1635201910000|2021-10-25 22:45:10|86107.4|86027.7|86092.5|86042.5|86107.4|86042.8|86090|86027.7|8
1635201920000|2021-10-25 22:45:20|86090.6|86040.6|86092|86042|86092.5|86042.5|86090.6|86040.6|12
1635201930000|2021-10-25 22:45:30|86090.6|86040.6|86090.1|86040.1|86091|86041|86089.8|86039.8|6
1635201940000|2021-10-25 22:45:40|86090.4|86040.4|86090|86040|86090.4|86040.4|86090|86040|4
1635201950000|2021-10-25 22:45:50|86090.1|86040.1|86092.1|86042.1|86092.1|86042.1|86088.6|86038.6|5
1635201960000|2021-10-25 22:46:00|86090.7|86040.7|86091.6|86041.6|86092.5|86042.5|86089.9|86039.9|8
1635201970000|2021-10-25 22:46:10|86091.5|86041.5|86091.8|86041.8|86091.9|86041.9|86090.1|86040.1|9
1635201980000|2021-10-25 22:46:20|86090.7|86040.7|86091.2|86041.2|86091.2|86041.2|86089.9|86039.9|4
1635201990000|2021-10-25 22:46:30|86091.3|86041.3|86091|86041|86092.3|86042.3|86091|86041|15
1635202000000|2021-10-25 22:46:40|86090.9|86040.9|86092.3|86042.3|86092.4|86042.4|86090.9|86040.9|17
1635202010000|2021-10-25 22:46:50|86090.6|86040.6|86091.3|86041.3|86091.4|86041.4|86090|86040|11
1635202020000|2021-10-25 22:47:00|86093.1|86043.1|86092|86042|86093.1|86043.1|86090.5|86040.5|4
1635202030000|2021-10-25 22:47:10|86089.3|86039.3|86090.9|86040.9|86090.9|86040.9|86089|86039|6
1635202040000|2021-10-25 22:47:20|86090.7|86040.7|86091.1|86041.1|86091.1|86041.1|86089.3|86039.3|3
1635202050000|2021-10-25 22:47:30|86088.7|86038.7|86089.3|86039.3|86089.7|86039.7|86088.4|86038.4|4
1635202060000|2021-10-25 22:47:40|86091.2|86041.2|86090.5|86040.5|86091.3|86041.3|86090|86040|6
1635202070000|2021-10-25 22:47:50|86091.1|86041.1|86090.1|86040.1|86091.6|86041.6|86090.1|86040.1|3
1635202080000|2021-10-25 22:48:00|86088.2|86038.2|86091.5|86041.5|86092.1|86042.1|86088.2|86038.2|9
1635202090000|2021-10-25 22:48:10|86091.8|86041.8|86090.7|86040.7|86091.8|86041.8|86090.2|86040.2|3
1635202100000|2021-10-25 22:48:20|86091.2|86041.2|86090.5|86040.5|86091.8|86041.8|86090.5|86040.5|4
1635202110000|2021-10-25 22:48:30|86088.4|86038.4|86090.3|86040.3|86090.3|86040.3|86088.4|86038.4|4
1635202120000|2021-10-25 22:48:40|86088.6|86038.6|86091.1|86041.1|86091.1|86041.1|86088.6|86038.6|3
1635202130000|2021-10-25 22:48:50|86092.2|86042.2|86092|86042|86092.2|86042.2|86090.9|86040.9|5
1635202140000|2021-10-25 22:49:00|86090.7|86040.7|86091.7|86041.7|86093.6|86043.6|86090.3|86040.3|33
1635202150000|2021-10-25 22:49:10|86092.1|86042.1|86090.9|86040.9|86092.4|86042.4|86090.8|86040.8|24
1635202160000|2021-10-25 22:49:20|86091.4|86041.4|86090.5|86040.5|86092|86042|86090.4|86040.4|17
1635202170000|2021-10-25 22:49:30|86090.9|86040.9|86091.8|86041.8|86092|86042|86090.6|86040.6|16
1635202180000|2021-10-25 22:49:40|86090.2|86040.2|86092.9|86042.9|86092.9|86042.9|86090.2|86040.2|22
1635202190000|2021-10-25 22:49:50|86092.7|86042.7|86106.2|86026.6|86106.2|86042.7|86091.1|86026.6|13
1635202200000|2021-10-25 22:50:00|86105.3|86027.2|86090.9|86040.9|86105.3|86040.9|86089.4|86027.2|4
1635202210000|2021-10-25 22:50:10|86090.7|86040.7|86092.1|86042.1|86092.1|86042.1|86089.3|86039.3|6
1635202220000|2021-10-25 22:50:20|86091.9|86041.9|86090.6|86040.6|86093|86043|86090.4|86040.4|10
1635202230000|2021-10-25 22:50:30|86090.2|86040.2|86092.7|86042.7|86092.7|86042.7|86090.2|86040.2|13
1635202240000|2021-10-25 22:50:40|86091.4|86041.4|86090.3|86040.3|86091.8|86041.8|86090.3|86040.3|13
1635202250000|2021-10-25 22:50:50|86089.8|86039.8|86090.1|86040.1|86091|86041|86089.7|86039.7|8
1635202260000|2021-10-25 22:51:00|86090.5|86040.5|86090.4|86040.4|86090.9|86040.9|86089.3|86039.3|8
1635202270000|2021-10-25 22:51:10|86090.9|86040.9|86089.5|86039.5|86091.6|86041.6|86089.5|86039.5|5
1635202280000|2021-10-25 22:51:20|86090|86040|86091.4|86041.4|86092.8|86042.8|86090|86040|11
1635202290000|2021-10-25 22:51:30|86092.9|86042.9|86088.8|86038.8|86092.9|86042.9|86088.8|86038.8|8
1635202300000|2021-10-25 22:51:40|86089.8|86039.8|86102.3|86026|86102.3|86039.8|86088.4|86026|4
1635202310000|2021-10-25 22:51:50|86090.5|86040.5|86090.5|86040.5|86091.1|86041.1|86089.7|86039.7|6
1635202320000|2021-10-25 22:52:00|86090.8|86040.8|86089.7|86039.7|86091.1|86041.1|86088.7|86038.7|6
1635202330000|2021-10-25 22:52:10|86091.2|86041.2|86091.9|86041.9|86091.9|86041.9|86091|86041|7
1635202340000|2021-10-25 22:52:20|86105.5|86030.3|86091.6|86041.6|86105.5|86042.8|86090|86030.3|11
1635202350000|2021-10-25 22:52:30|86092.1|86042.1|86092.7|86042.7|86092.7|86042.7|86092.1|86042.1|4
1635202360000|2021-10-25 22:52:40|86089.1|86039.1|86091.9|86041.9|86091.9|86041.9|86089.1|86039.1|4
1635202370000|2021-10-25 22:52:50|86092|86042|86090|86040|86092|86042|86090|86040|8
1635202380000|2021-10-25 22:53:00|86089.4|86039.4|86091.3|86041.3|86091.3|86041.3|86089.4|86039.4|5
1635202390000|2021-10-25 22:53:10|86092.6|86042.6|86091.6|86041.6|86092.6|86042.6|86088.7|86038.7|20
1635202400000|2021-10-25 22:53:20|86092|86042|86091.7|86041.7|86094.1|86044.1|86090|86040|10
1635202410000|2021-10-25 22:53:30|86091.5|86041.5|86089.5|86039.5|86093.1|86043.1|86089.1|86039.1|10
1635202420000|2021-10-25 22:53:40|86090|86040|86091.6|86041.6|86091.6|86041.6|86090|86040|15
1635202430000|2021-10-25 22:53:50|86092.1|86042.1|86090.9|86040.9|86093.3|86043.3|86090.9|86040.9|6
1635202440000|2021-10-25 22:54:00|86091.3|86041.3|86091.8|86041.8|86092.8|86042.8|86090.8|86040.8|15
1635202450000|2021-10-25 22:54:10|86090.8|86040.8|86093|86043|86093|86043|86090.8|86040.8|5
1635202460000|2021-10-25 22:54:20|86092.2|86042.2|86092|86042|86092.9|86042.9|86091|86041|7
1635202470000|2021-10-25 22:54:30|86092.9|86042.9|86091.6|86041.6|86100.5|86042.9|86088.8|86028.1|6
1635202480000|2021-10-25 22:54:40|86093.6|86043.6|86092.9|86042.9|86094.8|86044.8|86090.9|86040.9|23
1635202490000|2021-10-25 22:54:50|86093.6|86043.6|86092.3|86042.3|86093.8|86043.8|86091.4|86041.4|8
1635202500000|2021-10-25 22:55:00|86092.8|86042.8|86093.4|86043.4|86096.6|86046.6|86091.6|86041.6|10
1635202510000|2021-10-25 22:55:10|86093.2|86043.2|86091.5|86041.5|86109.4|86043.2|86089.4|86034.2|8
1635202520000|2021-10-25 22:55:20|86092.2|86042.2|86091.7|86041.7|86094.2|86044.2|86091.5|86041.5|5
1635202530000|2021-10-25 22:55:30|86103.2|86031.7|86092.8|86042.8|86103.2|86042.8|86091.3|86031.7|4
1635202540000|2021-10-25 22:55:40|86091|86041|86095.2|86045.2|86095.2|86045.2|86091|86041|9
1635202550000|2021-10-25 22:55:50|86094.1|86044.1|86093.7|86043.7|86094.1|86044.1|86092.2|86042.2|12
1635202560000|2021-10-25 22:56:00|86092.7|86042.7|86092.4|86042.4|86094.7|86044.7|86090.3|86040.3|18
1635202570000|2021-10-25 22:56:10|86094.5|86044.5|86091.8|86041.8|86094.5|86044.5|86091.4|86041.4|6
1635202580000|2021-10-25 22:56:20|86092.5|86042.5|86091.1|86041.1|86093.5|86043.5|86090.9|86040.9|7
1635202590000|2021-10-25 22:56:30|86090.5|86040.5|86092.9|86042.9|86093|86043|86090.5|86040.5|20
1635202600000|2021-10-25 22:56:40|86092.6|86042.6|86091.6|86041.6|86092.6|86042.6|86090.8|86040.8|22
1635202610000|2021-10-25 22:56:50|86091.2|86041.2|86092|86042|86092.1|86042.1|86090.7|86040.7|5
1635202620000|2021-10-25 22:57:00|86093.1|86043.1|86093.9|86043.9|86093.9|86043.9|86090.2|86040.2|7
1635202630000|2021-10-25 22:57:10|86093.3|86043.3|86096.4|86046.4|86097.2|86047.2|86092.3|86042.3|16
1635202640000|2021-10-25 22:57:20|86095.8|86045.8|86086.6|86036.6|86095.8|86045.8|86086.2|86036.2|21
1635202650000|2021-10-25 22:57:30|86086.5|86036.5|86089.2|86039.2|86089.4|86039.4|86086.2|86036.2|22
1635202660000|2021-10-25 22:57:40|86087.8|86037.8|86088.1|86038.1|86088.2|86038.2|86085.5|86035.5|9
1635202670000|2021-10-25 22:57:50|86087.8|86037.8|86089.8|86039.8|86090.6|86040.6|86087.8|86037.8|9
1635202680000|2021-10-25 22:58:00|86089.1|86039.1|86091.1|86041.1|86091.7|86041.7|86089.1|86039.1|12
1635202690000|2021-10-25 22:58:10|86088.1|86038.1|86090.7|86040.7|86091.1|86041.1|86088.1|86038.1|7
1635202700000|2021-10-25 22:58:20|86092|86042|86087.5|86037.5|86092|86042|86086.9|86036.9|11
1635202710000|2021-10-25 22:58:30|86087.7|86037.7|86090.5|86040.5|86091.3|86041.3|86087.7|86037.7|21
1635202720000|2021-10-25 22:58:40|86091.2|86041.2|86089.6|86039.6|86091.2|86041.2|86089.1|86039.1|5
1635202730000|2021-10-25 22:58:50|86087.4|86037.4|86090.8|86040.8|86092.1|86042.1|86087.4|86037.4|12
1635202740000|2021-10-25 22:59:00|86090.1|86040.1|86095|86045|86095|86045|86090.1|86040.1|23
1635202750000|2021-10-25 22:59:10|86093.7|86043.7|86094|86044|86105.9|86045.3|86093.7|86032.8|10
1635202760000|2021-10-25 22:59:20|86092|86042|86095.6|86045.6|86096.3|86046.3|86092|86042|20
1635202770000|2021-10-25 22:59:30|86094.7|86044.7|86093.9|86043.9|86094.7|86044.7|86093.9|86043.9|3
1635202780000|2021-10-25 22:59:40|86094|86044|86094|86044|86095.7|86045.7|86092.2|86042.2|14
1635202790000|2021-10-25 22:59:50|86093|86043|86093.1|86043.1|86098.4|86048.4|86093|86043|12
1635202800000|2021-10-25 23:00:00|86096.8|86046.8|86096.8|86046.8|86097.9|86047.9|86089.5|86039.5|52
1635202810000|2021-10-25 23:00:10|86096.3|86046.3|86099.6|86049.6|86099.7|86049.7|86096.3|86046.3|26
1635202820000|2021-10-25 23:00:20|86099.8|86049.8|86097.1|86047.1|86099.8|86049.8|86097.1|86047.1|11
1635202830000|2021-10-25 23:00:30|86097.3|86047.3|86095.5|86045.5|86098|86048|86094.6|86044.6|16
1635202840000|2021-10-25 23:00:40|86095|86045|86097.2|86047.2|86097.4|86047.4|86092.6|86042.6|8
1635202850000|2021-10-25 23:00:50|86096.5|86046.5|86095.9|86045.9|86098.2|86048.2|86095.8|86045.8|13
1635202860000|2021-10-25 23:01:00|86096.2|86046.2|86093.9|86043.9|86096.2|86046.2|86093.3|86043.3|20
1635202870000|2021-10-25 23:01:10|86096.4|86046.4|86095.3|86045.3|86096.4|86046.4|86094.3|86044.3|10
1635202880000|2021-10-25 23:01:20|86095.5|86045.5|86094.3|86044.3|86095.5|86045.5|86093|86043|8
1635202890000|2021-10-25 23:01:30|86093.9|86043.9|86092.9|86042.9|86097|86047|86092.9|86042.9|27
1635202900000|2021-10-25 23:01:40|86093.2|86043.2|86094.7|86044.7|86096.5|86046.5|86092.2|86042.2|10
1635202910000|2021-10-25 23:01:50|86095|86045|86094.1|86044.1|86095.4|86045.4|86092.6|86042.6|13
1635202920000|2021-10-25 23:02:00|86093.6|86043.6|86095.7|86045.7|86095.7|86045.7|86092.5|86042.5|24
1635202930000|2021-10-25 23:02:10|86095|86045|86096.9|86046.9|86097|86047|86094.3|86044.3|16
1635202940000|2021-10-25 23:02:20|86096.6|86046.6|86097.5|86047.5|86099.8|86049.8|86096.2|86046.2|33
1635202950000|2021-10-25 23:02:30|86097.4|86047.4|86097.5|86047.5|86098|86048|86096.4|86046.4|19
1635202960000|2021-10-25 23:02:40|86096.9|86046.9|86097.1|86047.1|86097.2|86047.2|86096.1|86046.1|17
1635202970000|2021-10-25 23:02:50|86098.7|86048.7|86097.7|86047.7|86098.8|86048.8|86096.8|86046.8|16
1635202980000|2021-10-25 23:03:00|86097.6|86047.6|86120.3|86070.3|86123.4|86073.4|86092.8|86042.8|54
1635202990000|2021-10-25 23:03:10|86122.4|86072.4|86123.3|86073.3|86123.5|86073.5|86121.2|86071.2|34
1635203000000|2021-10-25 23:03:20|86123.9|86073.9|86124.2|86074.2|86125.1|86075.1|86122.2|86072.2|25
1635203010000|2021-10-25 23:03:30|86123.9|86073.9|86113|86063|86123.9|86073.9|86112.6|86062.6|33
1635203020000|2021-10-25 23:03:40|86112.7|86062.7|86116|86066|86116.7|86066.7|86112.7|86062.7|26
1635203030000|2021-10-25 23:03:50|86115.9|86065.9|86117|86067|86117.3|86067.3|86115.7|86065.7|11
1635203040000|2021-10-25 23:04:00|86118.1|86068.1|86118.4|86068.4|86118.7|86068.7|86117.8|86067.8|34
1635203050000|2021-10-25 23:04:10|86118.3|86068.3|86118.5|86068.5|86119.1|86069.1|86116.4|86066.4|33
1635203060000|2021-10-25 23:04:20|86118.3|86068.3|86118.4|86068.4|86119.3|86069.3|86115.9|86065.9|24
1635203070000|2021-10-25 23:04:30|86118.2|86068.2|86121.5|86071.5|86121.5|86071.5|86117.1|86067.1|24
1635203080000|2021-10-25 23:04:40|86121.2|86071.2|86119.6|86069.6|86121.5|86071.5|86119.5|86069.5|23
1635203090000|2021-10-25 23:04:50|86119.5|86069.5|86119.5|86069.5|86120.2|86070.2|86119.4|86069.4|7
1635203100000|2021-10-25 23:05:00|86120.6|86070.6|86116.9|86066.9|86120.7|86070.7|86116|86066|25
1635203110000|2021-10-25 23:05:10|86116.8|86066.8|86111.2|86061.2|86116.8|86066.8|86109.6|86059.6|46
1635203120000|2021-10-25 23:05:20|86111.1|86061.1|86112.4|86062.4|86112.6|86062.6|86110.1|86060.1|11
1635203130000|2021-10-25 23:05:30|86112.3|86062.3|86113.2|86063.2|86113.4|86063.4|86111.4|86061.4|17
1635203140000|2021-10-25 23:05:40|86113.4|86063.4|86109.7|86059.7|86113.8|86063.8|86108.8|86058.8|15
1635203150000|2021-10-25 23:05:50|86109.6|86059.6|86108.9|86058.9|86111.8|86061.8|86108.9|86058.9|16
1635203160000|2021-10-25 23:06:00|86107.1|86057.1|86109.6|86059.6|86110.4|86060.4|86107.1|86057.1|9
1635203170000|2021-10-25 23:06:10|86109.1|86059.1|86112|86062|86112|86062|86108.5|86058.5|8
1635203180000|2021-10-25 23:06:20|86108.3|86058.3|86107.9|86057.9|86109.8|86059.8|86107.9|86057.9|17
1635203190000|2021-10-25 23:06:30|86108.1|86058.1|86109.9|86059.9|86110|86060|86108.1|86058.1|8
1635203200000|2021-10-25 23:06:40|86109.8|86059.8|86107.9|86057.9|86110.6|86060.6|86106.7|86056.7|17
1635203210000|2021-10-25 23:06:50|86107.8|86057.8|86109.6|86059.6|86109.6|86059.6|86107.3|86057.3|11
1635203220000|2021-10-25 23:07:00|86110.8|86060.8|86107.4|86057.4|86110.8|86060.8|86102.6|86052.6|23
1635203230000|2021-10-25 23:07:10|86106.9|86056.9|86106.8|86056.8|86107.5|86057.5|86106.2|86056.2|8
1635203240000|2021-10-25 23:07:20|86106.9|86056.9|86110.3|86060.3|86110.7|86060.7|86104.8|86054.8|12
1635203250000|2021-10-25 23:07:30|86110.1|86060.1|86107.7|86057.7|86110.2|86060.2|86106.9|86056.9|23
1635203260000|2021-10-25 23:07:40|86107.5|86057.5|86108.9|86058.9|86110.9|86060.9|86107.3|86057.3|14
1635203270000|2021-10-25 23:07:50|86109.2|86059.2|86108.9|86058.9|86109.2|86059.2|86108.9|86058.9|10
1635203280000|2021-10-25 23:08:00|86109|86059|86111.4|86061.4|86112.8|86062.8|86108.7|86058.7|22
1635203290000|2021-10-25 23:08:10|86111|86061|86115.6|86065.6|86115.6|86065.6|86110.3|86060.3|27
1635203300000|2021-10-25 23:08:20|86115|86065|86118.5|86068.5|86119.3|86069.3|86114.9|86064.9|15
1635203310000|2021-10-25 23:08:30|86118.6|86068.6|86113.7|86063.7|86118.6|86068.6|86113.7|86063.7|16
1635203320000|2021-10-25 23:08:40|86113.2|86063.2|86114|86064|86115.3|86065.3|86113.2|86063.2|10
1635203330000|2021-10-25 23:08:50|86116.4|86066.4|86116.2|86066.2|86116.8|86066.8|86114.5|86064.5|13
1635203340000|2021-10-25 23:09:00|86118.2|86068.2|86116.3|86066.3|86118.2|86068.2|86116.3|86066.3|16
1635203350000|2021-10-25 23:09:10|86118.7|86068.7|86116.8|86066.8|86118.7|86068.7|86110|86060|13
1635203360000|2021-10-25 23:09:20|86115.7|86065.7|86116.1|86066.1|86118.2|86068.2|86114.2|86064.2|14
1635203370000|2021-10-25 23:09:30|86115.4|86065.4|86114|86064|86116.1|86066.1|86113.7|86063.7|21
1635203380000|2021-10-25 23:09:40|86114.1|86064.1|86114.3|86064.3|86115.4|86065.4|86114|86064|11
1635203390000|2021-10-25 23:09:50|86115.5|86065.5|86116|86066|86117|86067|86114.8|86064.8|11
1635203400000|2021-10-25 23:10:00|86108.8|86058.8|86113|86063|86113.8|86063.8|86108.8|86058.8|10
1635203410000|2021-10-25 23:10:10|86113.2|86063.2|86115.3|86065.3|86115.3|86065.3|86111.6|86061.6|12
1635203420000|2021-10-25 23:10:20|86115.5|86065.5|86113.5|86063.5|86115.5|86065.5|86112.9|86062.9|11
1635203430000|2021-10-25 23:10:30|86113.9|86063.9|86114.6|86064.6|86114.9|86064.9|86112|86062|13
1635203440000|2021-10-25 23:10:40|86114.2|86064.2|86114.1|86064.1|86117.1|86067.1|86112.5|86062.5|8
1635203450000|2021-10-25 23:10:50|86111.6|86061.6|86115|86065|86115|86065|86111.6|86061.6|9
1635203460000|2021-10-25 23:11:00|86114.7|86064.7|86116.6|86066.6|86117.8|86067.8|86114.7|86064.7|8
1635203470000|2021-10-25 23:11:10|86116.4|86066.4|86113.6|86063.6|86117|86067|86110.7|86060.7|15
1635203480000|2021-10-25 23:11:20|86113.8|86063.8|86112.8|86062.8|86115.4|86065.4|86111.4|86061.4|9
1635203490000|2021-10-25 23:11:30|86114.7|86064.7|86112.6|86062.6|86114.7|86064.7|86111.8|86061.8|19
1635203500000|2021-10-25 23:11:40|86112.7|86062.7|86112.2|86062.2|86114.2|86064.2|86112.1|86062.1|16
1635203510000|2021-10-25 23:11:50|86112.3|86062.3|86114.7|86064.7|86114.9|86064.9|86112.3|86062.3|16
1635203520000|2021-10-25 23:12:00|86114.8|86064.8|86116.1|86066.1|86116.9|86066.9|86114.4|86064.4|10
1635203530000|2021-10-25 23:12:10|86109.9|86059.9|86115|86065|86115.6|86065.6|86109.9|86059.9|10
1635203540000|2021-10-25 23:12:20|86115.3|86065.3|86115.3|86065.3|86116.3|86066.3|86115.1|86065.1|13
1635203550000|2021-10-25 23:12:30|86115.4|86065.4|86116.4|86066.4|86119|86069|86109.6|86059.6|17
1635203560000|2021-10-25 23:12:40|86115.6|86065.6|86115.1|86065.1|86116.6|86066.6|86115.1|86065.1|6
1635203570000|2021-10-25 23:12:50|86113.6|86063.6|86115.2|86065.2|86118.3|86068.3|86113.6|86063.6|11
1635203580000|2021-10-25 23:13:00|86115.1|86065.1|86115.9|86065.9|86116.6|86066.6|86108|86058|12
1635203590000|2021-10-25 23:13:10|86115.5|86065.5|86118.2|86068.2|86118.8|86068.8|86115.2|86065.2|12
1635203600000|2021-10-25 23:13:20|86117.6|86067.6|86117.4|86067.4|86118.4|86068.4|86114.3|86064.3|16
1635203610000|2021-10-25 23:13:30|86117.3|86067.3|86116|86066|86118|86068|86116|86066|10
1635203620000|2021-10-25 23:13:40|86116.3|86066.3|86118.4|86068.4|86119.7|86069.7|86116.3|86066.3|16
1635203630000|2021-10-25 23:13:50|86119.9|86069.9|86120.3|86070.3|86122.5|86072.5|86119.9|86069.9|9
1635203640000|2021-10-25 23:14:00|86120.4|86070.4|86122.1|86072.1|86123.1|86073.1|86119.9|86069.9|30
1635203650000|2021-10-25 23:14:10|86121.7|86071.7|86122.6|86072.6|86123.2|86073.2|86121.7|86071.7|12
1635203660000|2021-10-25 23:14:20|86122.1|86072.1|86120.9|86070.9|86122.1|86072.1|86120.1|86070.1|14
1635203670000|2021-10-25 23:14:30|86121|86071|86126.4|86076.4|86130.2|86080.2|86121|86071|22
1635203680000|2021-10-25 23:14:40|86126.5|86076.5|86128.2|86078.2|86128.3|86078.3|86126.5|86076.5|13
1635203690000|2021-10-25 23:14:50|86127.5|86077.5|86125.8|86075.8|86127.5|86077.5|86124.2|86074.2|18
1635203700000|2021-10-25 23:15:00|86126.3|86076.3|86125.1|86075.1|86126.3|86076.3|86124.6|86074.6|17
1635203710000|2021-10-25 23:15:10|86125.2|86075.2|86127.4|86077.4|86127.6|86077.6|86122.7|86072.7|26
1635203720000|2021-10-25 23:15:20|86125.4|86075.4|86123|86073|86128|86078|86122|86072|11
1635203730000|2021-10-25 23:15:30|86127.3|86077.3|86122.9|86072.9|86127.6|86077.6|86122.7|86072.7|18
1635203740000|2021-10-25 23:15:40|86122.8|86072.8|86148.6|86098.6|86179.4|86121.2|86122.7|86072.7|58
1635203750000|2021-10-25 23:15:50|86150.3|86100.3|86187.6|86115.6|86187.6|86119.3|86138.7|86088.7|55
1635203760000|2021-10-25 23:16:00|86178.7|86128.7|86153.9|86103.9|86179.6|86129.6|86152|86102|57
1635203770000|2021-10-25 23:16:10|86153.7|86103.7|86139.7|86089.7|86153.8|86103.8|86139|86089|48
1635203780000|2021-10-25 23:16:20|86141.2|86091.2|86132.1|86082.1|86141.2|86091.2|86128.1|86078.1|36
1635203790000|2021-10-25 23:16:30|86131.8|86081.8|86130.7|86080.7|86133.2|86083.2|86130.7|86080.7|17
1635203800000|2021-10-25 23:16:40|86130.6|86080.6|86131.1|86081.1|86131.6|86081.6|86130.4|86080.4|18
1635203810000|2021-10-25 23:16:50|86131.3|86081.3|86131.2|86081.2|86131.8|86081.8|86130.6|86080.6|14
1635203820000|2021-10-25 23:17:00|86131.1|86081.1|86124.8|86074.8|86131.6|86081.6|86124.8|86074.8|7
1635203830000|2021-10-25 23:17:10|86129|86079|86132.7|86082.7|86134.2|86084.2|86128.7|86078.7|20
1635203840000|2021-10-25 23:17:20|86133.4|86083.4|86132.1|86082.1|86133.8|86083.8|86131.4|86081.4|15
1635203850000|2021-10-25 23:17:30|86131.6|86081.6|86132|86082|86133.7|86083.7|86131|86081|21
1635203860000|2021-10-25 23:17:40|86132.1|86082.1|86132.8|86082.8|86132.9|86082.9|86131.9|86081.9|9
1635203870000|2021-10-25 23:17:50|86131.8|86081.8|86133.9|86083.9|86133.9|86083.9|86128.9|86078.9|13
1635203880000|2021-10-25 23:18:00|86132.1|86082.1|86133.1|86083.1|86134.4|86084.4|86131.7|86081.7|26
1635203890000|2021-10-25 23:18:10|86133|86083|86132.8|86082.8|86133.8|86083.8|86132.5|86082.5|11
1635203900000|2021-10-25 23:18:20|86132.6|86082.6|86133.7|86083.7|86133.8|86083.8|86130.4|86080.4|13
1635203910000|2021-10-25 23:18:30|86134.1|86084.1|86136.3|86086.3|86136.3|86086.3|86134.1|86084.1|17
1635203920000|2021-10-25 23:18:40|86136.1|86086.1|86135.3|86085.3|86136.8|86086.8|86134|86084|22
1635203930000|2021-10-25 23:18:50|86134.9|86084.9|86136.5|86086.5|86136.5|86086.5|86134.9|86084.9|6
1635203940000|2021-10-25 23:19:00|86135.8|86085.8|86137.6|86087.6|86137.7|86087.7|86135.8|86085.8|10
1635203950000|2021-10-25 23:19:10|86135|86085|86136.5|86086.5|86136.8|86086.8|86133.7|86083.7|15
1635203960000|2021-10-25 23:19:20|86136.1|86086.1|86136.2|86086.2|86137|86087|86135.5|86085.5|12
1635203970000|2021-10-25 23:19:30|86135.9|86085.9|86135.9|86085.9|86137.4|86087.4|86133.9|86083.9|18
1635203980000|2021-10-25 23:19:40|86139.2|86089.2|86138.9|86088.9|86140|86090|86138.4|86088.4|9
1635203990000|2021-10-25 23:19:50|86138.6|86088.6|86137.8|86087.8|86138.8|86088.8|86137|86087|17
1635204000000|2021-10-25 23:20:00|86137.7|86087.7|86138.1|86088.1|86138.2|86088.2|86136.7|86086.7|10
1635204010000|2021-10-25 23:20:10|86138.2|86088.2|86137.6|86087.6|86138.2|86088.2|86137.6|86087.6|11
1635204020000|2021-10-25 23:20:20|86137.8|86087.8|86136.3|86086.3|86137.9|86087.9|86135.1|86085.1|9
1635204030000|2021-10-25 23:20:30|86136.5|86086.5|86139.3|86089.3|86139.3|86089.3|86136.4|86086.4|8
1635204040000|2021-10-25 23:20:40|86138.7|86088.7|86137.7|86087.7|86138.7|86088.7|86137.4|86087.4|7
1635204050000|2021-10-25 23:20:50|86137.6|86087.6|86136.3|86086.3|86137.6|86087.6|86133.3|86083.3|9
1635204060000|2021-10-25 23:21:00|86135.8|86085.8|86135.3|86085.3|86137.4|86087.4|86134.8|86084.8|12
1635204070000|2021-10-25 23:21:10|86135.8|86085.8|86136.2|86086.2|86136.4|86086.4|86135.7|86085.7|5
1635204080000|2021-10-25 23:21:20|86134.9|86084.9|86135.8|86085.8|86137.7|86087.7|86134.9|86084.9|14
1635204090000|2021-10-25 23:21:30|86136.4|86086.4|86134.7|86084.7|86136.6|86086.6|86132.8|86082.8|26
1635204100000|2021-10-25 23:21:40|86135.2|86085.2|86135.4|86085.4|86136|86086|86135|86085|5
1635204110000|2021-10-25 23:21:50|86136.2|86086.2|86134.4|86084.4|86136.8|86086.8|86132.2|86082.2|13
1635204120000|2021-10-25 23:22:00|86135|86085|86132.5|86082.5|86136.7|86086.7|86131.7|86081.7|18
1635204130000|2021-10-25 23:22:10|86132.3|86082.3|86132.2|86082.2|86133.1|86083.1|86132|86082|16
1635204140000|2021-10-25 23:22:20|86131.9|86081.9|86130.7|86080.7|86132.1|86082.1|86130.7|86080.7|14
1635204150000|2021-10-25 23:22:30|86130.4|86080.4|86130.5|86080.5|86130.5|86080.5|86130.3|86080.3|5
1635204160000|2021-10-25 23:22:40|86128.9|86078.9|86128.6|86078.6|86129.2|86079.2|86128.6|86078.6|5
1635204170000|2021-10-25 23:22:50|86126.5|86076.5|86131.4|86081.4|86133.3|86083.3|86126.5|86076.5|11
1635204180000|2021-10-25 23:23:00|86131.5|86081.5|86132.2|86082.2|86132.2|86082.2|86129.5|86079.5|18
1635204190000|2021-10-25 23:23:10|86132.5|86082.5|86131.6|86081.6|86133.7|86083.7|86131.2|86081.2|12
1635204200000|2021-10-25 23:23:20|86130.5|86080.5|86133.5|86083.5|86133.5|86083.5|86130.5|86080.5|10
1635204210000|2021-10-25 23:23:30|86133.8|86083.8|86132.9|86082.9|86133.8|86083.8|86132.9|86082.9|8
1635204220000|2021-10-25 23:23:40|86128.6|86078.6|86128.6|86078.6|86131|86081|86128.6|86078.6|9
1635204230000|2021-10-25 23:23:50|86129.3|86079.3|86128|86078|86130.2|86080.2|86127.6|86077.6|8
1635204240000|2021-10-25 23:24:00|86132.4|86082.4|86131|86081|86132.4|86082.4|86131|86081|8
1635204250000|2021-10-25 23:24:10|86133.5|86083.5|86132.4|86082.4|86133.5|86083.5|86130.4|86080.4|18
1635204260000|2021-10-25 23:24:20|86135.3|86085.3|86135.3|86085.3|86135.3|86085.3|86134.4|86084.4|8
1635204270000|2021-10-25 23:24:30|86135.7|86085.7|86133.8|86083.8|86135.9|86085.9|86130.8|86080.8|16
1635204280000|2021-10-25 23:24:40|86134.6|86084.6|86132.8|86082.8|86135.6|86085.6|86132.7|86082.7|10
1635204290000|2021-10-25 23:24:50|86133.7|86083.7|86133.8|86083.8|86133.8|86083.8|86131.2|86081.2|8
1635204300000|2021-10-25 23:25:00|86133.9|86083.9|86131.5|86081.5|86134.5|86084.5|86130.7|86080.7|16
1635204310000|2021-10-25 23:25:10|86132.5|86082.5|86133|86083|86133.7|86083.7|86132.5|86082.5|3
1635204320000|2021-10-25 23:25:20|86134.3|86084.3|86134.6|86084.6|86134.6|86084.6|86133.1|86083.1|4
1635204330000|2021-10-25 23:25:30|86134.2|86084.2|86128.5|86078.5|86135.2|86085.2|86127.1|86077.1|9
1635204340000|2021-10-25 23:25:40|86133.9|86083.9|86134.6|86084.6|86134.6|86084.6|86133.9|86083.9|9
1635204350000|2021-10-25 23:25:50|86134.1|86084.1|86131.4|86081.4|86134.9|86084.9|86130.7|86080.7|21
1635204360000|2021-10-25 23:26:00|86131.5|86081.5|86129.4|86079.4|86131.5|86081.5|86128.4|86078.4|26
1635204370000|2021-10-25 23:26:10|86128.7|86078.7|86130.2|86080.2|86130.2|86080.2|86128.7|86078.7|11
1635204380000|2021-10-25 23:26:20|86129.6|86079.6|86129.5|86079.5|86129.6|86079.6|86128.7|86078.7|9
1635204390000|2021-10-25 23:26:30|86129.4|86079.4|86128.7|86078.7|86132.5|86082.5|86126.2|86076.2|28
1635204400000|2021-10-25 23:26:40|86130.2|86080.2|86130.8|86080.8|86131.1|86081.1|86129.6|86079.6|15
1635204410000|2021-10-25 23:26:50|86130.1|86080.1|86128.1|86078.1|86131.1|86081.1|86127.7|86077.7|16
1635204420000|2021-10-25 23:27:00|86128.9|86078.9|86129.5|86079.5|86132.4|86082.4|86126.7|86076.7|33
1635204430000|2021-10-25 23:27:10|86129.7|86079.7|86130.8|86080.8|86131.6|86081.6|86128.6|86078.6|46
1635204440000|2021-10-25 23:27:20|86129.9|86079.9|86130.2|86080.2|86132.2|86082.2|86129.5|86079.5|25
1635204450000|2021-10-25 23:27:30|86129.3|86079.3|86130.3|86080.3|86130.6|86080.6|86129.3|86079.3|4
1635204460000|2021-10-25 23:27:40|86129.7|86079.7|86128.4|86078.4|86129.8|86079.8|86126.7|86076.7|10
1635204470000|2021-10-25 23:27:50|86128.1|86078.1|86129.6|86079.6|86131.5|86081.5|86128.1|86078.1|15
1635204480000|2021-10-25 23:28:00|86129.4|86079.4|86129.1|86079.1|86129.7|86079.7|86127|86077|14
1635204490000|2021-10-25 23:28:10|86128.7|86078.7|86128|86078|86128.7|86078.7|86128|86078|4
1635204500000|2021-10-25 23:28:20|86126.9|86076.9|86129.5|86079.5|86130.3|86080.3|86126.9|86076.9|37
1635204510000|2021-10-25 23:28:30|86129.3|86079.3|86130.7|86080.7|86130.7|86080.7|86128.3|86078.3|18
1635204520000|2021-10-25 23:28:40|86127.5|86077.5|86128.8|86078.8|86129.6|86079.6|86127.5|86077.5|18
1635204530000|2021-10-25 23:28:50|86129|86079|86129|86079|86131.1|86081.1|86126.3|86076.3|50
1635204540000|2021-10-25 23:29:00|86129.2|86079.2|86128.6|86078.6|86130.2|86080.2|86124.2|86074.2|23
1635204550000|2021-10-25 23:29:10|86128.5|86078.5|86128.7|86078.7|86129.3|86079.3|86127.3|86077.3|24
1635204560000|2021-10-25 23:29:20|86129.6|86079.6|86126.8|86076.8|86129.6|86079.6|86125.9|86075.9|23
1635204570000|2021-10-25 23:29:30|86126.5|86076.5|86126.1|86076.1|86127.1|86077.1|86125.3|86075.3|25
1635204580000|2021-10-25 23:29:40|86126.4|86076.4|86127.4|86077.4|86127.4|86077.4|86126.4|86076.4|4
1635204590000|2021-10-25 23:29:50|86127.6|86077.6|86125.2|86075.2|86127.8|86077.8|86125.2|86075.2|4
1635204600000|2021-10-25 23:30:00|86125.4|86075.4|86127.9|86077.9|86128.3|86078.3|86125.4|86075.4|8
1635204610000|2021-10-25 23:30:10|86127.6|86077.6|86125.5|86075.5|86128.3|86078.3|86125.5|86075.5|5
1635204620000|2021-10-25 23:30:20|86127.4|86077.4|86127.1|86077.1|86127.8|86077.8|86126.5|86076.5|11
1635204630000|2021-10-25 23:30:30|86126.1|86076.1|86126|86076|86127.2|86077.2|86126|86076|5
1635204640000|2021-10-25 23:30:40|86128.1|86078.1|86125.3|86075.3|86128.3|86078.3|86124.7|86074.7|7
1635204650000|2021-10-25 23:30:50|86126|86076|86127.1|86077.1|86128.4|86078.4|86123.4|86073.4|23
1635204660000|2021-10-25 23:31:00|86126.6|86076.6|86124.3|86074.3|86127.5|86077.5|86124|86074|14
1635204670000|2021-10-25 23:31:10|86124.6|86074.6|86119|86069|86124.6|86074.6|86112.2|86062.2|35
1635204680000|2021-10-25 23:31:20|86118.4|86068.4|86117.8|86067.8|86118.9|86068.9|86113.3|86063.3|16
1635204690000|2021-10-25 23:31:30|86117.3|86067.3|86114.9|86064.9|86117.5|86067.5|86112.6|86062.6|26
1635204700000|2021-10-25 23:31:40|86114.8|86064.8|86116.5|86066.5|86118.5|86068.5|86114.8|86064.8|7
1635204710000|2021-10-25 23:31:50|86118.1|86068.1|86119|86069|86121.4|86071.4|86115.5|86065.5|20
1635204720000|2021-10-25 23:32:00|86120|86070|86118.4|86068.4|86121.7|86071.7|86117.8|86067.8|15
1635204730000|2021-10-25 23:32:10|86119.4|86069.4|86116.8|86066.8|86119.4|86069.4|86114.1|86064.1|5
1635204740000|2021-10-25 23:32:20|86118.5|86068.5|86118.9|86068.9|86119.1|86069.1|86117.7|86067.7|10
1635204750000|2021-10-25 23:32:30|86118.8|86068.8|86119|86069|86120.1|86070.1|86118.6|86068.6|18
1635204760000|2021-10-25 23:32:40|86120.1|86070.1|86118.9|86068.9|86121.5|86071.5|86117.3|86067.3|8
1635204770000|2021-10-25 23:32:50|86118.4|86068.4|86114.3|86064.3|86119|86069|86110.8|86060.8|23
1635204780000|2021-10-25 23:33:00|86113.1|86063.1|86108.3|86058.3|86113.4|86063.4|86104.6|86054.6|37
1635204790000|2021-10-25 23:33:10|86107.6|86057.6|86108.5|86058.5|86109.1|86059.1|86105.5|86055.5|11
1635204800000|2021-10-25 23:33:20|86108.6|86058.6|86106.2|86056.2|86109.8|86059.8|86106.2|86056.2|7
1635204810000|2021-10-25 23:33:30|86107.8|86057.8|86110.3|86060.3|86113.1|86063.1|86107.5|86057.5|35
1635204820000|2021-10-25 23:33:40|86109.7|86059.7|86110.5|86060.5|86112|86062|86109.7|86059.7|17
1635204830000|2021-10-25 23:33:50|86110.7|86060.7|86110.7|86060.7|86110.8|86060.8|86110.5|86060.5|6
1635206400000|2021-10-26 00:00:00|86100.4|86050.4|86082.5|86032.5|86100.4|86050.4|86080.4|86030.4|63
1635206410000|2021-10-26 00:00:10|86082.8|86032.8|86071.5|86021.5|86082.8|86032.8|86067.3|86017.3|51
1635206420000|2021-10-26 00:00:20|86071.6|86021.6|86069.8|86019.8|86071.9|86021.9|86067.2|86017.2|44
1635206430000|2021-10-26 00:00:30|86068.7|86018.7|86070.5|86020.5|86070.5|86020.5|86067.5|86017.5|38
1635206440000|2021-10-26 00:00:40|86070.4|86020.4|86071.1|86021.1|86072.4|86022.4|86070.2|86020.2|18
1635206450000|2021-10-26 00:00:50|86071.6|86021.6|86071.1|86021.1|86071.9|86021.9|86069.2|86019.2|23
1635206460000|2021-10-26 00:01:00|86071.2|86021.2|86073.7|86023.7|86075|86025|86068.8|86018.8|51
1635206470000|2021-10-26 00:01:10|86073.6|86023.6|86074.7|86024.7|86074.7|86024.7|86072.4|86022.4|25
1635206480000|2021-10-26 00:01:20|86074.1|86024.1|86074.8|86024.8|86076.4|86026.4|86073.8|86023.8|39
1635206490000|2021-10-26 00:01:30|86074.9|86024.9|86072.8|86022.8|86076.1|86026.1|86072.8|86022.8|23
1635206500000|2021-10-26 00:01:40|86072.3|86022.3|86074.8|86024.8|86074.8|86024.8|86072.3|86022.3|9
1635206510000|2021-10-26 00:01:50|86074.7|86024.7|86073.8|86023.8|86075.7|86025.7|86072|86022|20
1635206520000|2021-10-26 00:02:00|86073.3|86023.3|86075.1|86025.1|86076.3|86026.3|86072.4|86022.4|34
1635206530000|2021-10-26 00:02:10|86074.9|86024.9|86075.4|86025.4|86075.8|86025.8|86074.9|86024.9|10
1635206540000|2021-10-26 00:02:20|86075.9|86025.9|86077.7|86027.7|86077.7|86027.7|86073.4|86023.4|25
1635206550000|2021-10-26 00:02:30|86077.3|86027.3|86088.6|86038.6|86091|86041|86077.3|86027.3|45
1635206560000|2021-10-26 00:02:40|86088.5|86038.5|86089.9|86039.9|86089.9|86039.9|86088.5|86038.5|11
1635206570000|2021-10-26 00:02:50|86090.1|86040.1|86088.1|86038.1|86090.2|86040.2|86087.6|86037.6|13
1635206580000|2021-10-26 00:03:00|86088.2|86038.2|86090.9|86040.9|86092|86042|86088.2|86038.2|15
1635206590000|2021-10-26 00:03:10|86091.2|86041.2|86092.7|86042.7|86092.7|86042.7|86089.4|86039.4|23
1635206600000|2021-10-26 00:03:20|86093|86043|86094.2|86044.2|86096.1|86046.1|86092|86042|29
1635206610000|2021-10-26 00:03:30|86094.1|86044.1|86101.8|86051.8|86101.8|86051.8|86093.7|86043.7|29
1635206620000|2021-10-26 00:03:40|86101.5|86051.5|86103|86053|86104|86054|86101.3|86051.3|18
1635206630000|2021-10-26 00:03:50|86102.9|86052.9|86101.3|86051.3|86102.9|86052.9|86101.1|86051.1|17
1635206640000|2021-10-26 00:04:00|86101.2|86051.2|86099.2|86049.2|86101.9|86051.9|86099|86049|27
1635206650000|2021-10-26 00:04:10|86099.3|86049.3|86100.3|86050.3|86100.7|86050.7|86099.1|86049.1|19
1635206660000|2021-10-26 00:04:20|86101.1|86051.1|86101.3|86051.3|86101.6|86051.6|86101|86051|13
1635206670000|2021-10-26 00:04:30|86101.4|86051.4|86100.8|86050.8|86103|86053|86100.5|86050.5|17
1635206680000|2021-10-26 00:04:40|86100.5|86050.5|86089.9|86039.9|86100.8|86050.8|86083.4|86033.4|35
1635206690000|2021-10-26 00:04:50|86090.4|86040.4|86083.5|86033.5|86090.4|86040.4|86080.8|86030.8|44
1635206700000|2021-10-26 00:05:00|86083.7|86033.7|86088.1|86038.1|86088.1|86038.1|86083.3|86033.3|35
1635206710000|2021-10-26 00:05:10|86087.8|86037.8|86087.8|86037.8|86091|86041|86087.8|86037.8|30
1635206720000|2021-10-26 00:05:20|86088.7|86038.7|86090.5|86040.5|86090.5|86040.5|86087.7|86037.7|20
1635206730000|2021-10-26 00:05:30|86090.4|86040.4|86088.6|86038.6|86090.4|86040.4|86086.2|86036.2|15
1635206740000|2021-10-26 00:05:40|86088.7|86038.7|86089.3|86039.3|86089.6|86039.6|86088|86038|17
1635206750000|2021-10-26 00:05:50|86089.4|86039.4|86091|86041|86091.2|86041.2|86088.8|86038.8|20
1635206760000|2021-10-26 00:06:00|86090.9|86040.9|86093.7|86043.7|86095.1|86045.1|86088.4|86038.4|23
1635206770000|2021-10-26 00:06:10|86092|86042|86091.8|86041.8|86097|86047|86091.8|86041.8|16
1635206780000|2021-10-26 00:06:20|86092.1|86042.1|86092|86042|86093.3|86043.3|86089.7|86039.7|24
1635206790000|2021-10-26 00:06:30|86091.1|86041.1|86092.1|86042.1|86093.1|86043.1|86089.8|86039.8|18
1635206800000|2021-10-26 00:06:40|86091|86041|86092.3|86042.3|86093|86043|86091|86041|17
1635206810000|2021-10-26 00:06:50|86092|86042|86091.7|86041.7|86092|86042|86090.5|86040.5|8
1635206820000|2021-10-26 00:07:00|86093.2|86043.2|86096.8|86046.8|86096.8|86046.8|86090.5|86040.5|35
1635206830000|2021-10-26 00:07:10|86096|86046|86096.3|86046.3|86097.7|86047.7|86094.8|86044.8|23
1635206840000|2021-10-26 00:07:20|86096.4|86046.4|86093.2|86043.2|86097|86047|86092.8|86042.8|16
1635206850000|2021-10-26 00:07:30|86093.1|86043.1|86091|86041|86095.1|86045.1|86091|86041|17
1635206860000|2021-10-26 00:07:40|86091.6|86041.6|86094.3|86044.3|86095.3|86045.3|86090.8|86040.8|20
1635206870000|2021-10-26 00:07:50|86094.4|86044.4|86094.3|86044.3|86094.6|86044.6|86093.3|86043.3|11
1635206880000|2021-10-26 00:08:00|86093.2|86043.2|86096|86046|86096.3|86046.3|86089.8|86039.8|41
1635206890000|2021-10-26 00:08:10|86095.6|86045.6|86096.2|86046.2|86096.8|86046.8|86094.4|86044.4|24
1635206900000|2021-10-26 00:08:20|86096.6|86046.6|86096.6|86046.6|86097.3|86047.3|86095.3|86045.3|25
1635206910000|2021-10-26 00:08:30|86099.5|86049.5|86098.4|86048.4|86099.5|86049.5|86096.7|86046.7|23
1635206920000|2021-10-26 00:08:40|86097.3|86047.3|86097.6|86047.6|86098.2|86048.2|86096.5|86046.5|18
1635206930000|2021-10-26 00:08:50|86098.3|86048.3|86097.7|86047.7|86098.3|86048.3|86095.2|86045.2|42
1635206940000|2021-10-26 00:09:00|86097.4|86047.4|86097.7|86047.7|86097.9|86047.9|86096.7|86046.7|14
1635206950000|2021-10-26 00:09:10|86096.4|86046.4|86095.4|86045.4|86098|86048|86093.7|86043.7|19
1635206960000|2021-10-26 00:09:20|86095.1|86045.1|86096.7|86046.7|86097.8|86047.8|86095|86045|19
1635206970000|2021-10-26 00:09:30|86096.3|86046.3|86095|86045|86096.8|86046.8|86094.6|86044.6|16
1635206980000|2021-10-26 00:09:40|86095.2|86045.2|86098.4|86048.4|86099.2|86049.2|86095.2|86045.2|25
1635206990000|2021-10-26 00:09:50|86097.5|86047.5|86098.9|86048.9|86101.3|86051.3|86097.5|86047.5|19
1635207000000|2021-10-26 00:10:00|86099.7|86049.7|86097.4|86047.4|86099.7|86049.7|86096.3|86046.3|22
1635207010000|2021-10-26 00:10:10|86096.8|86046.8|86097.1|86047.1|86097.8|86047.8|86094.1|86044.1|32
1635207020000|2021-10-26 00:10:20|86096.7|86046.7|86097.9|86047.9|86098.5|86048.5|86095.3|86045.3|38
1635207030000|2021-10-26 00:10:30|86096.8|86046.8|86097.3|86047.3|86098.1|86048.1|86096.8|86046.8|28
1635207040000|2021-10-26 00:10:40|86097.4|86047.4|86097.8|86047.8|86098.4|86048.4|86094.9|86044.9|29
1635207050000|2021-10-26 00:10:50|86098.2|86048.2|86098.2|86048.2|86098.6|86048.6|86097|86047|30
1635207060000|2021-10-26 00:11:00|86097.8|86047.8|86099.1|86049.1|86100|86050|86097.7|86047.7|16
1635207070000|2021-10-26 00:11:10|86099.3|86049.3|86097.7|86047.7|86099.3|86049.3|86096.5|86046.5|19
1635207080000|2021-10-26 00:11:20|86097.8|86047.8|86100.6|86050.6|86100.6|86050.6|86097.2|86047.2|18
1635207090000|2021-10-26 00:11:30|86100.8|86050.8|86101.9|86051.9|86104.3|86054.3|86099|86049|62
1635207100000|2021-10-26 00:11:40|86101.7|86051.7|86103|86053|86104.9|86054.9|86101.1|86051.1|25
1635207110000|2021-10-26 00:11:50|86104.5|86054.5|86103.7|86053.7|86105.6|86055.6|86103.4|86053.4|16
1635207120000|2021-10-26 00:12:00|86103.6|86053.6|86106.9|86056.9|86107.1|86057.1|86103|86053|19
1635207130000|2021-10-26 00:12:10|86107.1|86057.1|86104.8|86054.8|86107.1|86057.1|86102.4|86052.4|42
1635207140000|2021-10-26 00:12:20|86104.7|86054.7|86105.2|86055.2|86105.8|86055.8|86104|86054|23
1635207150000|2021-10-26 00:12:30|86104.1|86054.1|86102|86052|86104.4|86054.4|86100.3|86050.3|41
1635207160000|2021-10-26 00:12:40|86102.1|86052.1|86105.7|86055.7|86105.7|86055.7|86102.1|86052.1|33
1635207170000|2021-10-26 00:12:50|86105.6|86055.6|86104.9|86054.9|86107.1|86057.1|86102.1|86052.1|29
1635207180000|2021-10-26 00:13:00|86104.6|86054.6|86107.3|86057.3|86109.5|86059.5|86103.4|86053.4|20
1635207190000|2021-10-26 00:13:10|86108|86058|86105.3|86055.3|86108.8|86058.8|86104.9|86054.9|9
1635207200000|2021-10-26 00:13:20|86105.2|86055.2|86107|86057|86107|86057|86104|86054|15
1635207210000|2021-10-26 00:13:30|86107.1|86057.1|86102.3|86052.3|86107.1|86057.1|86101.7|86051.7|17
1635207220000|2021-10-26 00:13:40|86102.6|86052.6|86105.5|86055.5|86105.5|86055.5|86100.6|86050.6|10
1635207230000|2021-10-26 00:13:50|86105|86055|86103.2|86053.2|86105.7|86055.7|86103.2|86053.2|7
1635207240000|2021-10-26 00:14:00|86103.7|86053.7|86101.9|86051.9|86103.7|86053.7|86101|86051|15
1635207250000|2021-10-26 00:14:10|86102.3|86052.3|86103.1|86053.1|86104|86054|86102.3|86052.3|11
1635207260000|2021-10-26 00:14:20|86104.7|86054.7|86100.9|86050.9|86109.7|86059.7|86100.9|86050.9|21
1635207270000|2021-10-26 00:14:30|86101.2|86051.2|86102.2|86052.2|86104.6|86054.6|86100.4|86050.4|29
1635207280000|2021-10-26 00:14:40|86104.3|86054.3|86101.2|86051.2|86106.3|86056.3|86101.2|86051.2|29
1635207290000|2021-10-26 00:14:50|86102.7|86052.7|86104.1|86054.1|86105.2|86055.2|86102.7|86052.7|16
1635207300000|2021-10-26 00:15:00|86103.7|86053.7|86102.7|86052.7|86106|86056|86102.7|86052.7|15
1635207310000|2021-10-26 00:15:10|86102.6|86052.6|86101.4|86051.4|86102.6|86052.6|86099.2|86049.2|34
1635207320000|2021-10-26 00:15:20|86100.1|86050.1|86096.5|86046.5|86101.6|86051.6|86096|86046|23
1635207330000|2021-10-26 00:15:30|86096.1|86046.1|86096.5|86046.5|86097.7|86047.7|86094|86044|31
1635207340000|2021-10-26 00:15:40|86096.2|86046.2|86097|86047|86097.9|86047.9|86095.1|86045.1|29
1635207350000|2021-10-26 00:15:50|86097.1|86047.1|86097.4|86047.4|86097.9|86047.9|86096.6|86046.6|15
1635207360000|2021-10-26 00:16:00|86097.3|86047.3|86103.5|86053.5|86103.9|86053.9|86096.1|86046.1|42
1635207370000|2021-10-26 00:16:10|86104|86054|86106.9|86056.9|86107|86057|86102.1|86052.1|41
1635207380000|2021-10-26 00:16:20|86107.2|86057.2|86114|86064|86114.7|86064.7|86106.7|86056.7|45
1635207390000|2021-10-26 00:16:30|86113.8|86063.8|86113.8|86063.8|86116.2|86066.2|86113.4|86063.4|35
1635207400000|2021-10-26 00:16:40|86113.9|86063.9|86114.6|86064.6|86115.5|86065.5|86112.7|86062.7|47
1635207410000|2021-10-26 00:16:50|86115.7|86065.7|86111.8|86061.8|86115.7|86065.7|86111.7|86061.7|30
1635207420000|2021-10-26 00:17:00|86111.6|86061.6|86115.1|86065.1|86120.3|86070.3|86111.2|86061.2|43
1635207430000|2021-10-26 00:17:10|86115.4|86065.4|86118.1|86068.1|86118.9|86068.9|86114.8|86064.8|38
1635207440000|2021-10-26 00:17:20|86117.8|86067.8|86120|86070|86120.9|86070.9|86116.5|86066.5|36
1635207450000|2021-10-26 00:17:30|86119.8|86069.8|86117.4|86067.4|86120.1|86070.1|86117.3|86067.3|29
1635207460000|2021-10-26 00:17:40|86117.3|86067.3|86116.3|86066.3|86117.3|86067.3|86114.2|86064.2|30
1635207470000|2021-10-26 00:17:50|86116.5|86066.5|86116.1|86066.1|86117.5|86067.5|86115.2|86065.2|29
1635207480000|2021-10-26 00:18:00|86115.5|86065.5|86111.4|86061.4|86116|86066|86111|86061|42
1635207490000|2021-10-26 00:18:10|86112.3|86062.3|86112.8|86062.8|86113.8|86063.8|86111.1|86061.1|18
1635207500000|2021-10-26 00:18:20|86113|86063|86113.4|86063.4|86114.4|86064.4|86112.2|86062.2|28
1635207510000|2021-10-26 00:18:30|86113.7|86063.7|86116.5|86066.5|86116.5|86066.5|86113.4|86063.4|28
1635207520000|2021-10-26 00:18:40|86117.1|86067.1|86116.1|86066.1|86117.7|86067.7|86114.8|86064.8|30
1635207530000|2021-10-26 00:18:50|86115.7|86065.7|86115.8|86065.8|86116.6|86066.6|86113.8|86063.8|23
1635207540000|2021-10-26 00:19:00|86115.3|86065.3|86114.3|86064.3|86116|86066|86114.3|86064.3|18
1635207550000|2021-10-26 00:19:10|86113.8|86063.8|86114.8|86064.8|86116.8|86066.8|86108.4|86058.4|17
1635207560000|2021-10-26 00:19:20|86114.9|86064.9|86115.4|86065.4|86115.4|86065.4|86112.8|86062.8|30
1635207570000|2021-10-26 00:19:30|86115.2|86065.2|86114|86064|86115.7|86065.7|86113.2|86063.2|39
1635207580000|2021-10-26 00:19:40|86114.8|86064.8|86114.3|86064.3|86116.2|86066.2|86114.2|86064.2|26
1635207590000|2021-10-26 00:19:50|86114.1|86064.1|86115.9|86065.9|86116.1|86066.1|86114.1|86064.1|17
1635207600000|2021-10-26 00:20:00|86116|86066|86114.8|86064.8|86117.4|86067.4|86114.4|86064.4|31
1635207610000|2021-10-26 00:20:10|86114.9|86064.9|86118.3|86068.3|86118.3|86068.3|86112.9|86062.9|40
1635207620000|2021-10-26 00:20:20|86118.9|86068.9|86117.7|86067.7|86119.5|86069.5|86117.6|86067.6|25
1635207630000|2021-10-26 00:20:30|86117.5|86067.5|86119.6|86069.6|86119.9|86069.9|86117.2|86067.2|21
1635207640000|2021-10-26 00:20:40|86120|86070|86121.2|86071.2|86121.2|86071.2|86117.5|86067.5|26
1635207650000|2021-10-26 00:20:50|86121.3|86071.3|86124.7|86074.7|86125.8|86075.8|86120.9|86070.9|35
1635207660000|2021-10-26 00:21:00|86125.4|86075.4|86124.9|86074.9|86126.7|86076.7|86124.4|86074.4|53
1635207670000|2021-10-26 00:21:10|86125|86075|86129.8|86079.8|86133.1|86083.1|86122.7|86072.7|46
1635207680000|2021-10-26 00:21:20|86130.8|86080.8|86141.5|86091.5|86141.8|86091.8|86130.8|86080.8|44
1635207690000|2021-10-26 00:21:30|86141.3|86091.3|86137.6|86087.6|86142.3|86092.3|86136.7|86086.7|26
1635207700000|2021-10-26 00:21:40|86138.1|86088.1|86138.1|86088.1|86138.5|86088.5|86134.5|86084.5|22
1635207710000|2021-10-26 00:21:50|86138.9|86088.9|86140|86090|86140|86090|86138.1|86088.1|30
1635207720000|2021-10-26 00:22:00|86140.2|86090.2|86142.4|86092.4|86143.1|86093.1|86139.5|86089.5|34
1635207730000|2021-10-26 00:22:10|86141.2|86091.2|86137.7|86087.7|86142.9|86092.9|86137.7|86087.7|45
1635207740000|2021-10-26 00:22:20|86138.3|86088.3|86139.5|86089.5|86141.4|86091.4|86134.5|86084.5|26
1635207750000|2021-10-26 00:22:30|86138.6|86088.6|86140|86090|86141.2|86091.2|86138.5|86088.5|27
1635207760000|2021-10-26 00:22:40|86139.6|86089.6|86134.1|86084.1|86140.2|86090.2|86133|86083|33
1635207770000|2021-10-26 00:22:50|86134.2|86084.2|86134.7|86084.7|86138.9|86088.9|86132.5|86082.5|45
1635207780000|2021-10-26 00:23:00|86136|86086|86132.4|86082.4|86136.9|86086.9|86132|86082|38
1635207790000|2021-10-26 00:23:10|86132.2|86082.2|86132.7|86082.7|86132.9|86082.9|86132.1|86082.1|20
1635207800000|2021-10-26 00:23:20|86132.5|86082.5|86135.5|86085.5|86135.5|86085.5|86132.3|86082.3|24
1635207810000|2021-10-26 00:23:30|86135.1|86085.1|86133.6|86083.6|86135.4|86085.4|86133|86083|17
1635207820000|2021-10-26 00:23:40|86133.1|86083.1|86135|86085|86136.4|86086.4|86133.1|86083.1|32
1635207830000|2021-10-26 00:23:50|86135.5|86085.5|86133.3|86083.3|86136|86086|86132.8|86082.8|28
1635207840000|2021-10-26 00:24:00|86133.6|86083.6|86132.5|86082.5|86133.6|86083.6|86131.1|86081.1|23
1635207850000|2021-10-26 00:24:10|86131.9|86081.9|86131.2|86081.2|86133.5|86083.5|86130.6|86080.6|21
1635207860000|2021-10-26 00:24:20|86130.8|86080.8|86132.9|86082.9|86134.5|86084.5|86130.7|86080.7|30
1635207870000|2021-10-26 00:24:30|86132.8|86082.8|86133.4|86083.4|86135.7|86085.7|86132.3|86082.3|27
1635207880000|2021-10-26 00:24:40|86132.6|86082.6|86129.1|86079.1|86134|86084|86127.7|86077.7|38
1635207890000|2021-10-26 00:24:50|86129|86079|86129.3|86079.3|86131|86081|86128.1|86078.1|24
1635207900000|2021-10-26 00:25:00|86129.4|86079.4|86130.2|86080.2|86130.5|86080.5|86129.4|86079.4|20
1635207910000|2021-10-26 00:25:10|86129.7|86079.7|86133.8|86083.8|86134.5|86084.5|86128.6|86078.6|20
1635207920000|2021-10-26 00:25:20|86133.6|86083.6|86134.1|86084.1|86134.7|86084.7|86132.3|86082.3|36
1635207930000|2021-10-26 00:25:30|86133.9|86083.9|86133.1|86083.1|86134.5|86084.5|86131.7|86081.7|31
1635207940000|2021-10-26 00:25:40|86133|86083|86135.2|86085.2|86135.2|86085.2|86132.9|86082.9|17
1635207950000|2021-10-26 00:25:50|86135.6|86085.6|86141.1|86091.1|86141.1|86091.1|86135.5|86085.5|43
1635207960000|2021-10-26 00:26:00|86140.9|86090.9|86139.6|86089.6|86141.6|86091.6|86138.9|86088.9|32
1635207970000|2021-10-26 00:26:10|86139.7|86089.7|86139.7|86089.7|86141.4|86091.4|86138.4|86088.4|36
1635207980000|2021-10-26 00:26:20|86139.5|86089.5|86140.6|86090.6|86140.6|86090.6|86137.5|86087.5|27
1635207990000|2021-10-26 00:26:30|86139.9|86089.9|86141.5|86091.5|86142.2|86092.2|86139.1|86089.1|35
1635208000000|2021-10-26 00:26:40|86141.6|86091.6|86142.2|86092.2|86143.7|86093.7|86140.8|86090.8|23
1635208010000|2021-10-26 00:26:50|86142.3|86092.3|86139|86089|86142.3|86092.3|86138.3|86088.3|23
1635208020000|2021-10-26 00:27:00|86138.8|86088.8|86139.7|86089.7|86140.2|86090.2|86138.2|86088.2|17
1635208030000|2021-10-26 00:27:10|86138.4|86088.4|86138.6|86088.6|86139.6|86089.6|86137.5|86087.5|14
1635208040000|2021-10-26 00:27:20|86139|86089|86139.3|86089.3|86139.9|86089.9|86136.4|86086.4|16
1635208050000|2021-10-26 00:27:30|86139.4|86089.4|86138.1|86088.1|86139.6|86089.6|86138|86088|25
1635208060000|2021-10-26 00:27:40|86138.4|86088.4|86138.1|86088.1|86139.7|86089.7|86136.8|86086.8|17
1635208070000|2021-10-26 00:27:50|86137.9|86087.9|86138.1|86088.1|86139|86089|86136.8|86086.8|15
1635208080000|2021-10-26 00:28:00|86136.5|86086.5|86137.6|86087.6|86138.5|86088.5|86136.2|86086.2|27
1635208090000|2021-10-26 00:28:10|86138.8|86088.8|86137.3|86087.3|86139.2|86089.2|86137.1|86087.1|22
1635208100000|2021-10-26 00:28:20|86137.2|86087.2|86137.7|86087.7|86138.6|86088.6|86137.1|86087.1|26
1635208110000|2021-10-26 00:28:30|86137.5|86087.5|86137.4|86087.4|86138.8|86088.8|86136.6|86086.6|14
1635208120000|2021-10-26 00:28:40|86137.5|86087.5|86138.3|86088.3|86139.1|86089.1|86137.5|86087.5|19
1635208130000|2021-10-26 00:28:50|86138.8|86088.8|86136.4|86086.4|86138.8|86088.8|86136|86086|24
1635208140000|2021-10-26 00:29:00|86137.5|86087.5|86137.5|86087.5|86139.2|86089.2|86136.5|86086.5|25
1635208150000|2021-10-26 00:29:10|86137.3|86087.3|86140.4|86090.4|86141.4|86091.4|86137.1|86087.1|31
1635208160000|2021-10-26 00:29:20|86140.3|86090.3|86137.7|86087.7|86141|86091|86137.3|86087.3|21
1635208170000|2021-10-26 00:29:30|86137.3|86087.3|86137.6|86087.6|86138.1|86088.1|86136.9|86086.9|9
1635208180000|2021-10-26 00:29:40|86137.7|86087.7|86136.5|86086.5|86137.9|86087.9|86136.5|86086.5|33
1635208190000|2021-10-26 00:29:50|86137.3|86087.3|86136.3|86086.3|86137.6|86087.6|86136|86086|10
1635208200000|2021-10-26 00:30:00|86136.1|86086.1|86137.1|86087.1|86137.1|86087.1|86134.2|86084.2|22
1635208210000|2021-10-26 00:30:10|86137.3|86087.3|86136.3|86086.3|86137.3|86087.3|86135.9|86085.9|14
1635208220000|2021-10-26 00:30:20|86136.5|86086.5|86135.5|86085.5|86136.5|86086.5|86134.5|86084.5|14
1635208230000|2021-10-26 00:30:30|86135.4|86085.4|86135.3|86085.3|86135.9|86085.9|86133.9|86083.9|9
1635208240000|2021-10-26 00:30:40|86136|86086|86137.7|86087.7|86137.7|86087.7|86135.4|86085.4|22
1635208250000|2021-10-26 00:30:50|86137.6|86087.6|86138|86088|86139.4|86089.4|86135.1|86085.1|33
1635208260000|2021-10-26 00:31:00|86138.1|86088.1|86139.7|86089.7|86139.9|86089.9|86136.2|86086.2|25
1635208270000|2021-10-26 00:31:10|86138.7|86088.7|86139|86089|86139.9|86089.9|86137.7|86087.7|16
1635208280000|2021-10-26 00:31:20|86140.2|86090.2|86143.3|86093.3|86143.6|86093.6|86140.2|86090.2|37
1635208290000|2021-10-26 00:31:30|86143.2|86093.2|86141.3|86091.3|86145.4|86095.4|86141.2|86091.2|42
1635208300000|2021-10-26 00:31:40|86141.2|86091.2|86142|86092|86142.4|86092.4|86140.9|86090.9|14
1635208310000|2021-10-26 00:31:50|86142.4|86092.4|86143.7|86093.7|86144.2|86094.2|86141.1|86091.1|32
1635208320000|2021-10-26 00:32:00|86143.8|86093.8|86146.8|86096.8|86146.8|86096.8|86143.8|86093.8|20
1635208330000|2021-10-26 00:32:10|86147.2|86097.2|86145.5|86095.5|86147.2|86097.2|86143.8|86093.8|30
1635208340000|2021-10-26 00:32:20|86145.4|86095.4|86141.5|86091.5|86145.9|86095.9|86141.4|86091.4|33
1635208350000|2021-10-26 00:32:30|86140.9|86090.9|86140.4|86090.4|86141.6|86091.6|86139|86089|32
1635208360000|2021-10-26 00:32:40|86141.3|86091.3|86140.5|86090.5|86141.5|86091.5|86140.5|86090.5|20
1635208370000|2021-10-26 00:32:50|86140.6|86090.6|86141.4|86091.4|86141.8|86091.8|86140.5|86090.5|18
1635208380000|2021-10-26 00:33:00|86141.5|86091.5|86142.5|86092.5|86143.1|86093.1|86140|86090|30
1635208390000|2021-10-26 00:33:10|86141|86091|86142|86092|86142.6|86092.6|86141|86091|15
1635208400000|2021-10-26 00:33:20|86141.6|86091.6|86141.3|86091.3|86142.2|86092.2|86138.6|86088.6|25
1635208410000|2021-10-26 00:33:30|86140.9|86090.9|86140.5|86090.5|86141.6|86091.6|86140.4|86090.4|25
1635208420000|2021-10-26 00:33:40|86141|86091|86142.7|86092.7|86142.7|86092.7|86139.5|86089.5|15
1635208430000|2021-10-26 00:33:50|86142.8|86092.8|86145.5|86095.5|86145.6|86095.6|86142.8|86092.8|18
1635208440000|2021-10-26 00:34:00|86145.7|86095.7|86141|86091|86145.7|86095.7|86140.6|86090.6|27
1635208450000|2021-10-26 00:34:10|86140.8|86090.8|86141.1|86091.1|86141.6|86091.6|86140.7|86090.7|20
1635208460000|2021-10-26 00:34:20|86141.5|86091.5|86142.9|86092.9|86142.9|86092.9|86140.4|86090.4|18
1635208470000|2021-10-26 00:34:30|86142.5|86092.5|86142.2|86092.2|86143|86093|86141.8|86091.8|23
1635208480000|2021-10-26 00:34:40|86142.3|86092.3|86141.8|86091.8|86143.1|86093.1|86141.7|86091.7|17
1635208490000|2021-10-26 00:34:50|86141.6|86091.6|86141.1|86091.1|86141.7|86091.7|86139|86089|17
1635208500000|2021-10-26 00:35:00|86141|86091|86141.5|86091.5|86141.5|86091.5|86139.6|86089.6|21
1635208510000|2021-10-26 00:35:10|86140.9|86090.9|86138.1|86088.1|86141.4|86091.4|86136.9|86086.9|34
1635208520000|2021-10-26 00:35:20|86137.9|86087.9|86138.1|86088.1|86138.3|86088.3|86136.7|86086.7|18
1635208530000|2021-10-26 00:35:30|86138.2|86088.2|86140|86090|86140.5|86090.5|86137.9|86087.9|18
1635208540000|2021-10-26 00:35:40|86139.5|86089.5|86142|86092|86142|86092|86139|86089|30
1635208550000|2021-10-26 00:35:50|86142.6|86092.6|86140.1|86090.1|86142.7|86092.7|86139.8|86089.8|9
1635208560000|2021-10-26 00:36:00|86140.4|86090.4|86140.2|86090.2|86140.6|86090.6|86139.8|86089.8|16
1635208570000|2021-10-26 00:36:10|86140.6|86090.6|86138.9|86088.9|86140.6|86090.6|86137.5|86087.5|24
1635208580000|2021-10-26 00:36:20|86136.9|86086.9|86138.6|86088.6|86140.3|86090.3|86136.9|86086.9|26
1635208590000|2021-10-26 00:36:30|86138.5|86088.5|86137.8|86087.8|86139|86089|86137|86087|19
1635208600000|2021-10-26 00:36:40|86138.2|86088.2|86136.2|86086.2|86138.3|86088.3|86135.8|86085.8|27
1635208610000|2021-10-26 00:36:50|86136.6|86086.6|86137.2|86087.2|86137.2|86087.2|86136|86086|14
1635208620000|2021-10-26 00:37:00|86136.9|86086.9|86133.4|86083.4|86136.9|86086.9|86132.7|86082.7|28
1635208630000|2021-10-26 00:37:10|86133.3|86083.3|86132.9|86082.9|86134.1|86084.1|86132.8|86082.8|27
1635208640000|2021-10-26 00:37:20|86133|86083|86135.1|86085.1|86135.5|86085.5|86133|86083|16
1635208650000|2021-10-26 00:37:30|86134.8|86084.8|86132.9|86082.9|86135.3|86085.3|86129.9|86079.9|43
1635208660000|2021-10-26 00:37:40|86133.1|86083.1|86132.7|86082.7|86133.1|86083.1|86130.4|86080.4|45
1635208670000|2021-10-26 00:37:50|86132.9|86082.9|86131.9|86081.9|86134.4|86084.4|86131.7|86081.7|28
1635208680000|2021-10-26 00:38:00|86132.4|86082.4|86131.2|86081.2|86132.4|86082.4|86130.6|86080.6|21
1635208690000|2021-10-26 00:38:10|86131.9|86081.9|86131.7|86081.7|86132.7|86082.7|86131.5|86081.5|25
1635208700000|2021-10-26 00:38:20|86130.4|86080.4|86131.9|86081.9|86132|86082|86130.3|86080.3|17
1635208710000|2021-10-26 00:38:30|86131.7|86081.7|86132.6|86082.6|86133.8|86083.8|86131.6|86081.6|17
1635208720000|2021-10-26 00:38:40|86131.7|86081.7|86131|86081|86131.7|86081.7|86130.6|86080.6|13
1635208730000|2021-10-26 00:38:50|86130.7|86080.7|86132.1|86082.1|86132.1|86082.1|86128.9|86078.9|24
1635208740000|2021-10-26 00:39:00|86132.2|86082.2|86133.3|86083.3|86133.3|86083.3|86132|86082|22
1635208750000|2021-10-26 00:39:10|86133.8|86083.8|86132.6|86082.6|86133.8|86083.8|86130.7|86080.7|23
1635208760000|2021-10-26 00:39:20|86132.8|86082.8|86135|86085|86135.8|86085.8|86132.8|86082.8|22
1635208770000|2021-10-26 00:39:30|86134.5|86084.5|86132.8|86082.8|86135|86085|86130.2|86080.2|29
1635208780000|2021-10-26 00:39:40|86133|86083|86132|86082|86133.1|86083.1|86131.2|86081.2|32
1635208790000|2021-10-26 00:39:50|86132.1|86082.1|86129.9|86079.9|86132.6|86082.6|86128.8|86078.8|21
1635208800000|2021-10-26 00:40:00|86129.8|86079.8|86129.9|86079.9|86131.6|86081.6|86129.2|86079.2|36
1635208810000|2021-10-26 00:40:10|86130.2|86080.2|86129.4|86079.4|86130.3|86080.3|86128.8|86078.8|20
1635208820000|2021-10-26 00:40:20|86129.6|86079.6|86130|86080|86131.2|86081.2|86129.5|86079.5|22
1635208830000|2021-10-26 00:40:30|86130.2|86080.2|86128.4|86078.4|86130.6|86080.6|86126.6|86076.6|21
1635208840000|2021-10-26 00:40:40|86128.6|86078.6|86129.8|86079.8|86130.6|86080.6|86128|86078|27
1635208850000|2021-10-26 00:40:50|86129.7|86079.7|86131.8|86081.8|86133|86083|86129.7|86079.7|35
1635208860000|2021-10-26 00:41:00|86131.7|86081.7|86129.7|86079.7|86133.1|86083.1|86129.7|86079.7|22
1635208870000|2021-10-26 00:41:10|86129.2|86079.2|86130|86080|86130.6|86080.6|86129.2|86079.2|15
1635208880000|2021-10-26 00:41:20|86130.4|86080.4|86131.9|86081.9|86132.5|86082.5|86128.4|86078.4|21
1635208890000|2021-10-26 00:41:30|86131.7|86081.7|86131.2|86081.2|86132.4|86082.4|86129.7|86079.7|24
1635208900000|2021-10-26 00:41:40|86131.3|86081.3|86130.8|86080.8|86131.4|86081.4|86130.6|86080.6|14
1635208910000|2021-10-26 00:41:50|86130.9|86080.9|86131|86081|86132.3|86082.3|86130.4|86080.4|18
1635208920000|2021-10-26 00:42:00|86130.9|86080.9|86130.5|86080.5|86130.9|86080.9|86128.2|86078.2|11
1635208930000|2021-10-26 00:42:10|86130.6|86080.6|86131.8|86081.8|86132|86082|86128.8|86078.8|13
1635208940000|2021-10-26 00:42:20|86132|86082|86128.1|86078.1|86132.1|86082.1|86126.6|86076.6|17
1635208950000|2021-10-26 00:42:30|86126.4|86076.4|86125.9|86075.9|86127.9|86077.9|86125.8|86075.8|24
1635208960000|2021-10-26 00:42:40|86125.8|86075.8|86122.1|86072.1|86126|86076|86122.1|86072.1|28
1635208970000|2021-10-26 00:42:50|86122|86072|86122|86072|86122.5|86072.5|86119.7|86069.7|25
1635208980000|2021-10-26 00:43:00|86121.9|86071.9|86123.3|86073.3|86123.3|86073.3|86121.6|86071.6|27
1635208990000|2021-10-26 00:43:10|86123.4|86073.4|86122.2|86072.2|86123.8|86073.8|86122.2|86072.2|25
1635209000000|2021-10-26 00:43:20|86121.9|86071.9|86122.5|86072.5|86123.8|86073.8|86121.1|86071.1|15
1635209010000|2021-10-26 00:43:30|86121.5|86071.5|86115.1|86065.1|86122.6|86072.6|86113.9|86063.9|46
1635209020000|2021-10-26 00:43:40|86115.4|86065.4|86115.2|86065.2|86115.6|86065.6|86113.6|86063.6|34
1635209030000|2021-10-26 00:43:50|86114.7|86064.7|86116.2|86066.2|86116.6|86066.6|86114.7|86064.7|21
1635209040000|2021-10-26 00:44:00|86116.1|86066.1|86114.7|86064.7|86116.2|86066.2|86113|86063|48
1635209050000|2021-10-26 00:44:10|86114.8|86064.8|86116.9|86066.9|86116.9|86066.9|86114.1|86064.1|35
1635209060000|2021-10-26 00:44:20|86117|86067|86116.7|86066.7|86117.2|86067.2|86116.7|86066.7|14
1635209070000|2021-10-26 00:44:30|86116.5|86066.5|86116.7|86066.7|86119.3|86069.3|86116.2|86066.2|12
1635209080000|2021-10-26 00:44:40|86116|86066|86118.4|86068.4|86118.4|86068.4|86116|86066|18
1635209090000|2021-10-26 00:44:50|86117.5|86067.5|86116.8|86066.8|86117.5|86067.5|86114.5|86064.5|25
1635209100000|2021-10-26 00:45:00|86116.3|86066.3|86117.7|86067.7|86118|86068|86116.3|86066.3|22
1635209110000|2021-10-26 00:45:10|86116.2|86066.2|86115.1|86065.1|86116.9|86066.9|86115.1|86065.1|25
1635209120000|2021-10-26 00:45:20|86115.2|86065.2|86116.7|86066.7|86117|86067|86114.8|86064.8|13
1635209130000|2021-10-26 00:45:30|86116.6|86066.6|86119.4|86069.4|86119.4|86069.4|86115.4|86065.4|17
1635209140000|2021-10-26 00:45:40|86117.4|86067.4|86117.8|86067.8|86118|86068|86116.6|86066.6|19
1635209150000|2021-10-26 00:45:50|86118.1|86068.1|86118|86068|86118.3|86068.3|86116.5|86066.5|31
1635209160000|2021-10-26 00:46:00|86117.8|86067.8|86118.5|86068.5|86118.7|86068.7|86116.8|86066.8|33
1635209170000|2021-10-26 00:46:10|86118.2|86068.2|86114.7|86064.7|86119.1|86069.1|86114.1|86064.1|21
1635209180000|2021-10-26 00:46:20|86114.3|86064.3|86111.6|86061.6|86114.3|86064.3|86111|86061|26
1635209190000|2021-10-26 00:46:30|86111.3|86061.3|86110.7|86060.7|86113.2|86063.2|86110.1|86060.1|39
1635209200000|2021-10-26 00:46:40|86111.2|86061.2|86110.2|86060.2|86111.2|86061.2|86109.5|86059.5|35
1635209210000|2021-10-26 00:46:50|86110|86060|86110.9|86060.9|86111.1|86061.1|86109.5|86059.5|33
1635209220000|2021-10-26 00:47:00|86111.2|86061.2|86110.2|86060.2|86111.7|86061.7|86109.8|86059.8|37
1635209230000|2021-10-26 00:47:10|86110|86060|86110.4|86060.4|86110.6|86060.6|86107.6|86057.6|32
1635209240000|2021-10-26 00:47:20|86110.2|86060.2|86113|86063|86113.1|86063.1|86109|86059|36
1635209250000|2021-10-26 00:47:30|86112.6|86062.6|86112.2|86062.2|86114.1|86064.1|86111.7|86061.7|33
1635209260000|2021-10-26 00:47:40|86112.1|86062.1|86111|86061|86113.4|86063.4|86111|86061|36
1635209270000|2021-10-26 00:47:50|86111.1|86061.1|86110.7|86060.7|86115.3|86065.3|86110.3|86060.3|36
1635209280000|2021-10-26 00:48:00|86110.8|86060.8|86111|86061|86111.5|86061.5|86109.2|86059.2|37
1635209290000|2021-10-26 00:48:10|86111.5|86061.5|86109.9|86059.9|86111.6|86061.6|86109.4|86059.4|46
1635209300000|2021-10-26 00:48:20|86110.3|86060.3|86110.1|86060.1|86110.7|86060.7|86108.4|86058.4|30
1635209310000|2021-10-26 00:48:30|86109.9|86059.9|86109.2|86059.2|86110.9|86060.9|86109.2|86059.2|33
1635209320000|2021-10-26 00:48:40|86109|86059|86110.6|86060.6|86112.7|86062.7|86108.5|86058.5|29
1635209330000|2021-10-26 00:48:50|86110.7|86060.7|86112.5|86062.5|86114.1|86064.1|86110.5|86060.5|41
1635209340000|2021-10-26 00:49:00|86112.7|86062.7|86111.1|86061.1|86113.3|86063.3|86110.1|86060.1|34
1635209350000|2021-10-26 00:49:10|86110.8|86060.8|86109.1|86059.1|86112.5|86062.5|86109.1|86059.1|43
1635209360000|2021-10-26 00:49:20|86109.4|86059.4|86108.1|86058.1|86110.1|86060.1|86107|86057|46
1635209370000|2021-10-26 00:49:30|86108|86058|86108.6|86058.6|86108.6|86058.6|86107.4|86057.4|19
1635209380000|2021-10-26 00:49:40|86108.7|86058.7|86106.3|86056.3|86108.9|86058.9|86106.2|86056.2|23
1635209390000|2021-10-26 00:49:50|86106.5|86056.5|86102.5|86052.5|86106.5|86056.5|86101.5|86051.5|25
1635209400000|2021-10-26 00:50:00|86102.7|86052.7|86103.8|86053.8|86104.2|86054.2|86100.7|86050.7|44
1635209410000|2021-10-26 00:50:10|86104|86054|86103.6|86053.6|86104.1|86054.1|86103.2|86053.2|33
1635209420000|2021-10-26 00:50:20|86103.7|86053.7|86103.9|86053.9|86103.9|86053.9|86102.9|86052.9|17
1635209430000|2021-10-26 00:50:30|86103.5|86053.5|86105.1|86055.1|86105.1|86055.1|86102.8|86052.8|25
1635209440000|2021-10-26 00:50:40|86105.7|86055.7|86105.3|86055.3|86106.1|86056.1|86103.5|86053.5|36
1635209450000|2021-10-26 00:50:50|86104.9|86054.9|86106|86056|86107|86057|86104.7|86054.7|24
1635209460000|2021-10-26 00:51:00|86107.4|86057.4|86106.9|86056.9|86108.2|86058.2|86106.9|86056.9|19
1635209470000|2021-10-26 00:51:10|86108|86058|86105.2|86055.2|86108|86058|86104.4|86054.4|29
1635209480000|2021-10-26 00:51:20|86104.7|86054.7|86105.3|86055.3|86106.2|86056.2|86104.1|86054.1|18
1635209490000|2021-10-26 00:51:30|86105.2|86055.2|86105.6|86055.6|86106.7|86056.7|86103.7|86053.7|38
1635209500000|2021-10-26 00:51:40|86105.5|86055.5|86105.4|86055.4|86106.8|86056.8|86104.5|86054.5|27
1635209510000|2021-10-26 00:51:50|86105|86055|86109.4|86059.4|86109.4|86059.4|86105|86055|18
1635209520000|2021-10-26 00:52:00|86109.3|86059.3|86108.9|86058.9|86109.3|86059.3|86108.5|86058.5|19
1635209530000|2021-10-26 00:52:10|86108.5|86058.5|86108.3|86058.3|86109.6|86059.6|86107.2|86057.2|16
1635209540000|2021-10-26 00:52:20|86108.5|86058.5|86106.9|86056.9|86108.8|86058.8|86106.9|86056.9|19
1635209550000|2021-10-26 00:52:30|86107.3|86057.3|86109.3|86059.3|86110|86060|86106.5|86056.5|30
1635209560000|2021-10-26 00:52:40|86109.4|86059.4|86109|86059|86111|86061|86108|86058|43
1635209570000|2021-10-26 00:52:50|86109.2|86059.2|86109.4|86059.4|86110|86060|86108.5|86058.5|33
1635209580000|2021-10-26 00:53:00|86109.3|86059.3|86109.6|86059.6|86110.1|86060.1|86109.2|86059.2|33
1635209590000|2021-10-26 00:53:10|86110.2|86060.2|86108|86058|86112.9|86062.9|86107.3|86057.3|51
1635209600000|2021-10-26 00:53:20|86107.9|86057.9|86108.3|86058.3|86108.8|86058.8|86106.8|86056.8|36
1635209610000|2021-10-26 00:53:30|86108.4|86058.4|86108.4|86058.4|86109.9|86059.9|86108|86058|41
1635209620000|2021-10-26 00:53:40|86108.2|86058.2|86104.5|86054.5|86108.7|86058.7|86103.5|86053.5|28
1635209630000|2021-10-26 00:53:50|86105.2|86055.2|86102.8|86052.8|86105.4|86055.4|86102.3|86052.3|48
1635209640000|2021-10-26 00:54:00|86102.9|86052.9|86105|86055|86105|86055|86102.8|86052.8|29
1635209650000|2021-10-26 00:54:10|86105.1|86055.1|86106.8|86056.8|86107.3|86057.3|86105|86055|30
1635209660000|2021-10-26 00:54:20|86106.9|86056.9|86107|86057|86108|86058|86106.4|86056.4|33
1635209670000|2021-10-26 00:54:30|86106.6|86056.6|86109|86059|86109|86059|86106.4|86056.4|28
1635209680000|2021-10-26 00:54:40|86108.7|86058.7|86108.7|86058.7|86109.1|86059.1|86107|86057|33
1635209690000|2021-10-26 00:54:50|86107.9|86057.9|86114.1|86064.1|86116.3|86066.3|86107.8|86057.8|46
1635209700000|2021-10-26 00:55:00|86114.3|86064.3|86116.3|86066.3|86119.5|86069.5|86114.3|86064.3|54
1635209710000|2021-10-26 00:55:10|86116.2|86066.2|86112.9|86062.9|86116.5|86066.5|86112.4|86062.4|42
1635209720000|2021-10-26 00:55:20|86113|86063|86107.6|86057.6|86114.3|86064.3|86107.6|86057.6|43
1635209730000|2021-10-26 00:55:30|86106.5|86056.5|86098.1|86048.1|86106.7|86056.7|86098|86048|43
1635209740000|2021-10-26 00:55:40|86098.6|86048.6|86094.5|86044.5|86098.6|86048.6|86093.4|86043.4|40
1635209750000|2021-10-26 00:55:50|86095|86045|86093.4|86043.4|86095|86045|86092.8|86042.8|33
1635209760000|2021-10-26 00:56:00|86093.3|86043.3|86095|86045|86095.3|86045.3|86092.9|86042.9|37
1635209770000|2021-10-26 00:56:10|86094.9|86044.9|86094.5|86044.5|86094.9|86044.9|86093.3|86043.3|27
1635209780000|2021-10-26 00:56:20|86095|86045|86094|86044|86095.4|86045.4|86093.4|86043.4|33
1635209790000|2021-10-26 00:56:30|86094.4|86044.4|86094.6|86044.6|86095.1|86045.1|86093.4|86043.4|16
1635209800000|2021-10-26 00:56:40|86094.5|86044.5|86093.6|86043.6|86095|86045|86092.1|86042.1|24
1635209810000|2021-10-26 00:56:50|86093.1|86043.1|86095.5|86045.5|86096|86046|86093.1|86043.1|33
1635209820000|2021-10-26 00:57:00|86095.8|86045.8|86095.3|86045.3|86096.7|86046.7|86094.8|86044.8|25
1635209830000|2021-10-26 00:57:10|86095|86045|86095.7|86045.7|86095.9|86045.9|86093.7|86043.7|29
1635209840000|2021-10-26 00:57:20|86095.6|86045.6|86096.5|86046.5|86096.6|86046.6|86094.1|86044.1|34
1635209850000|2021-10-26 00:57:30|86096.3|86046.3|86095|86045|86096.7|86046.7|86094.7|86044.7|29
1635209860000|2021-10-26 00:57:40|86095.1|86045.1|86095.3|86045.3|86095.9|86045.9|86094.7|86044.7|17
1635209870000|2021-10-26 00:57:50|86095|86045|86095|86045|86096.2|86046.2|86093.6|86043.6|23
1635209880000|2021-10-26 00:58:00|86094.6|86044.6|86095.3|86045.3|86095.6|86045.6|86094.5|86044.5|18
1635209890000|2021-10-26 00:58:10|86095.2|86045.2|86090.6|86040.6|86095.3|86045.3|86090.6|86040.6|39
1635209900000|2021-10-26 00:58:20|86090.9|86040.9|86091.6|86041.6|86092.1|86042.1|86090.7|86040.7|19
1635209910000|2021-10-26 00:58:30|86091.4|86041.4|86092.7|86042.7|86093.2|86043.2|86090.8|86040.8|24
1635209920000|2021-10-26 00:58:40|86092.5|86042.5|86089.4|86039.4|86092.9|86042.9|86087.9|86037.9|21
1635209930000|2021-10-26 00:58:50|86090.8|86040.8|86091.2|86041.2|86092.3|86042.3|86090.3|86040.3|15
1635209940000|2021-10-26 00:59:00|86091.6|86041.6|86094.1|86044.1|86094.2|86044.2|86091.5|86041.5|27
1635209950000|2021-10-26 00:59:10|86093.9|86043.9|86093.5|86043.5|86096.4|86046.4|86092.9|86042.9|25
1635209960000|2021-10-26 00:59:20|86094.7|86044.7|86093.4|86043.4|86095.4|86045.4|86093.4|86043.4|27
1635209970000|2021-10-26 00:59:30|86093.1|86043.1|86093.9|86043.9|86095|86045|86092.9|86042.9|30
1635209980000|2021-10-26 00:59:40|86093.7|86043.7|86094.2|86044.2|86094.3|86044.3|86092|86042|25
1635209990000|2021-10-26 00:59:50|86094|86044|86093.9|86043.9|86094.9|86044.9|86093.2|86043.2|21
1635210000000|2021-10-26 01:00:00|86093.8|86043.8|86094.5|86044.5|86094.6|86044.6|86090.5|86040.5|43
1635210010000|2021-10-26 01:00:10|86094.8|86044.8|86101|86051|86102|86052|86094.8|86044.8|45
1635210020000|2021-10-26 01:00:20|86101.4|86051.4|86100.2|86050.2|86101.8|86051.8|86099.4|86049.4|38
1635210030000|2021-10-26 01:00:30|86100.5|86050.5|86100.4|86050.4|86100.8|86050.8|86098.4|86048.4|28
1635210040000|2021-10-26 01:00:40|86101.1|86051.1|86106.9|86056.9|86106.9|86056.9|86100.9|86050.9|46
1635210050000|2021-10-26 01:00:50|86108.1|86058.1|86107.1|86057.1|86109.1|86059.1|86105.7|86055.7|30
1635210060000|2021-10-26 01:01:00|86108.3|86058.3|86110.4|86060.4|86110.5|86060.5|86107.9|86057.9|29
1635210070000|2021-10-26 01:01:10|86109.6|86059.6|86108.1|86058.1|86110.8|86060.8|86103.6|86053.6|33
1635210080000|2021-10-26 01:01:20|86108.8|86058.8|86112.6|86062.6|86112.6|86062.6|86108.5|86058.5|22
1635210090000|2021-10-26 01:01:30|86112|86062|86111.6|86061.6|86112.7|86062.7|86110.4|86060.4|33
1635210100000|2021-10-26 01:01:40|86111.8|86061.8|86111.7|86061.7|86112.3|86062.3|86108.2|86058.2|48
1635210110000|2021-10-26 01:01:50|86110.7|86060.7|86111.6|86061.6|86112|86062|86109.8|86059.8|31
1635210120000|2021-10-26 01:02:00|86111.7|86061.7|86105.3|86055.3|86111.7|86061.7|86104.1|86054.1|40
1635210130000|2021-10-26 01:02:10|86105.1|86055.1|86105.7|86055.7|86105.9|86055.9|86103.2|86053.2|36
1635210140000|2021-10-26 01:02:20|86105.6|86055.6|86105.9|86055.9|86106.4|86056.4|86104.7|86054.7|32
1635210150000|2021-10-26 01:02:30|86106|86056|86105.6|86055.6|86106.4|86056.4|86103.7|86053.7|26
1635210160000|2021-10-26 01:02:40|86105.7|86055.7|86105.7|86055.7|86105.7|86055.7|86103.4|86053.4|33
1635210170000|2021-10-26 01:02:50|86105.6|86055.6|86103|86053|86107.4|86057.4|86103|86053|35
1635210180000|2021-10-26 01:03:00|86103.6|86053.6|86107.3|86057.3|86108.3|86058.3|86103.5|86053.5|32
1635210190000|2021-10-26 01:03:10|86106.8|86056.8|86103.4|86053.4|86108.3|86058.3|86103|86053|32
1635210200000|2021-10-26 01:03:20|86103.9|86053.9|86100.1|86050.1|86104.2|86054.2|86099.5|86049.5|19
1635210210000|2021-10-26 01:03:30|86099.9|86049.9|86100.2|86050.2|86102.6|86052.6|86099.9|86049.9|29
1635210220000|2021-10-26 01:03:40|86100|86050|86097.2|86047.2|86100.7|86050.7|86095.1|86045.1|36
1635210230000|2021-10-26 01:03:50|86097.4|86047.4|86096.4|86046.4|86098.1|86048.1|86096.4|86046.4|35
1635210240000|2021-10-26 01:04:00|86096.3|86046.3|86093.7|86043.7|86097.3|86047.3|86092.5|86042.5|34
1635210250000|2021-10-26 01:04:10|86093.5|86043.5|86092|86042|86094.9|86044.9|86091.7|86041.7|30
1635210260000|2021-10-26 01:04:20|86092.4|86042.4|86092|86042|86092.5|86042.5|86091|86041|31
1635210270000|2021-10-26 01:04:30|86092.3|86042.3|86089.3|86039.3|86093.1|86043.1|86088.9|86038.9|34
1635210280000|2021-10-26 01:04:40|86090.7|86040.7|86089|86039|86090.7|86040.7|86087.7|86037.7|34
1635210290000|2021-10-26 01:04:50|86088.9|86038.9|86088.9|86038.9|86089.9|86039.9|86087.9|86037.9|12
1635210300000|2021-10-26 01:05:00|86088.7|86038.7|86088.4|86038.4|86090.6|86040.6|86087.3|86037.3|34
1635210310000|2021-10-26 01:05:10|86088.8|86038.8|86088.9|86038.9|86090|86040|86088.1|86038.1|27
1635210320000|2021-10-26 01:05:20|86088.6|86038.6|86087.1|86037.1|86088.7|86038.7|86086.8|86036.8|24
1635210330000|2021-10-26 01:05:30|86087.2|86037.2|86084.9|86034.9|86087.2|86037.2|86084.3|86034.3|33
1635210340000|2021-10-26 01:05:40|86084.4|86034.4|86084.4|86034.4|86084.9|86034.9|86081.3|86031.3|26
1635210350000|2021-10-26 01:05:50|86084.1|86034.1|86085.9|86035.9|86086.5|86036.5|86084.1|86034.1|35
1635210360000|2021-10-26 01:06:00|86085.8|86035.8|86085.9|86035.9|86086|86036|86084.4|86034.4|22
1635210370000|2021-10-26 01:06:10|86085.8|86035.8|86087.6|86037.6|86088.3|86038.3|86085.7|86035.7|20
1635210380000|2021-10-26 01:06:20|86088.3|86038.3|86089.3|86039.3|86090.2|86040.2|86087.9|86037.9|15
1635210390000|2021-10-26 01:06:30|86088.9|86038.9|86089.6|86039.6|86089.6|86039.6|86088.2|86038.2|20
1635210400000|2021-10-26 01:06:40|86089.9|86039.9|86092.1|86042.1|86092.6|86042.6|86089|86039|22
1635210410000|2021-10-26 01:06:50|86092.7|86042.7|86096.7|86046.7|86097.4|86047.4|86092.6|86042.6|40
1635210420000|2021-10-26 01:07:00|86096.6|86046.6|86094.9|86044.9|86098.5|86048.5|86094.9|86044.9|29
1635210430000|2021-10-26 01:07:10|86096.2|86046.2|86096|86046|86097.8|86047.8|86096|86046|14
1635210440000|2021-10-26 01:07:20|86096.1|86046.1|86095.6|86045.6|86096.7|86046.7|86094.9|86044.9|12
1635210450000|2021-10-26 01:07:30|86095.4|86045.4|86096|86046|86096.8|86046.8|86095|86045|28
1635210460000|2021-10-26 01:07:40|86096.3|86046.3|86095.7|86045.7|86096.4|86046.4|86094.9|86044.9|21
1635210470000|2021-10-26 01:07:50|86095.9|86045.9|86090.6|86040.6|86095.9|86045.9|86090.6|86040.6|23
1635210480000|2021-10-26 01:08:00|86091.2|86041.2|86091.4|86041.4|86091.7|86041.7|86090.8|86040.8|12
1635210490000|2021-10-26 01:08:10|86091.3|86041.3|86087.9|86037.9|86091.6|86041.6|86087.9|86037.9|16
1635210500000|2021-10-26 01:08:20|86087.3|86037.3|86086.3|86036.3|86090.1|86040.1|86086.3|86036.3|21
1635210510000|2021-10-26 01:08:30|86086.8|86036.8|86090.6|86040.6|86091.1|86041.1|86086.8|86036.8|27
1635210520000|2021-10-26 01:08:40|86090.8|86040.8|86089.3|86039.3|86090.8|86040.8|86088.1|86038.1|23
1635210530000|2021-10-26 01:08:50|86089.8|86039.8|86090|86040|86090.6|86040.6|86089.6|86039.6|26
1635210540000|2021-10-26 01:09:00|86090.3|86040.3|86085.1|86035.1|86090.4|86040.4|86084.6|86034.6|45
1635210550000|2021-10-26 01:09:10|86084.6|86034.6|86084.8|86034.8|86085.7|86035.7|86081.1|86031.1|22
1635210560000|2021-10-26 01:09:20|86085.4|86035.4|86083.3|86033.3|86085.4|86035.4|86081.9|86031.9|21
1635210570000|2021-10-26 01:09:30|86083.8|86033.8|86086|86036|86086.5|86036.5|86082.9|86032.9|23
1635210580000|2021-10-26 01:09:40|86086.4|86036.4|86086.4|86036.4|86087|86037|86086.1|86036.1|12
1635210590000|2021-10-26 01:09:50|86086.3|86036.3|86085.7|86035.7|86086.7|86036.7|86085.7|86035.7|17
1635210600000|2021-10-26 01:10:00|86085.8|86035.8|86084.8|86034.8|86088.8|86038.8|86083.6|86033.6|36
1635210610000|2021-10-26 01:10:10|86085.2|86035.2|86084.9|86034.9|86086|86036|86084.3|86034.3|16
1635210620000|2021-10-26 01:10:20|86084.7|86034.7|86084.8|86034.8|86085.9|86035.9|86083.8|86033.8|16
1635210630000|2021-10-26 01:10:30|86084.5|86034.5|86086.1|86036.1|86086.1|86036.1|86084.5|86034.5|23
1635210640000|2021-10-26 01:10:40|86085.4|86035.4|86081.6|86031.6|86085.7|86035.7|86080.8|86030.8|26
1635210650000|2021-10-26 01:10:50|86081.1|86031.1|86082.3|86032.3|86082.5|86032.5|86080.4|86030.4|22
1635210660000|2021-10-26 01:11:00|86082|86032|86079.5|86029.5|86082.7|86032.7|86079.3|86029.3|39
1635210670000|2021-10-26 01:11:10|86080|86030|86083.8|86033.8|86083.8|86033.8|86080|86030|31
1635210680000|2021-10-26 01:11:20|86083.9|86033.9|86083|86033|86084.3|86034.3|86083|86033|12
1635210690000|2021-10-26 01:11:30|86083.2|86033.2|86084.3|86034.3|86084.4|86034.4|86083.2|86033.2|21
1635210700000|2021-10-26 01:11:40|86084.8|86034.8|86087.3|86037.3|86087.4|86037.4|86084.5|86034.5|22
1635210710000|2021-10-26 01:11:50|86086.3|86036.3|86084.3|86034.3|86086.9|86036.9|86083.6|86033.6|37
1635210720000|2021-10-26 01:12:00|86084.2|86034.2|86082|86032|86084.5|86034.5|86082|86032|39
1635210730000|2021-10-26 01:12:10|86081.9|86031.9|86080.1|86030.1|86082|86032|86079.2|86029.2|32
1635210740000|2021-10-26 01:12:20|86080.7|86030.7|86082.3|86032.3|86082.4|86032.4|86080.7|86030.7|28
1635210750000|2021-10-26 01:12:30|86082|86032|86080.6|86030.6|86083.1|86033.1|86080.3|86030.3|29
1635210760000|2021-10-26 01:12:40|86080.4|86030.4|86081.8|86031.8|86082.4|86032.4|86080.3|86030.3|17
1635210770000|2021-10-26 01:12:50|86080.2|86030.2|86081.4|86031.4|86082.4|86032.4|86076.5|86026.5|27
1635210780000|2021-10-26 01:13:00|86081.3|86031.3|86082.1|86032.1|86083.7|86033.7|86081.3|86031.3|24
1635210790000|2021-10-26 01:13:10|86081.2|86031.2|86079|86029|86082.3|86032.3|86078.8|86028.8|32
1635210800000|2021-10-26 01:13:20|86078.5|86028.5|86075.5|86025.5|86080.3|86030.3|86074.1|86024.1|38
1635210810000|2021-10-26 01:13:30|86075.3|86025.3|86070.4|86020.4|86075.3|86025.3|86069.9|86019.9|43
1635210820000|2021-10-26 01:13:40|86070|86020|86069.7|86019.7|86071.2|86021.2|86069.4|86019.4|26
1635210830000|2021-10-26 01:13:50|86069.9|86019.9|86073.9|86023.9|86074.9|86024.9|86069.3|86019.3|38
1635210840000|2021-10-26 01:14:00|86073.8|86023.8|86063.3|86013.3|86074.3|86024.3|86063.3|86013.3|49
1635210850000|2021-10-26 01:14:10|86063.2|86013.2|86060.9|86010.9|86064.7|86014.7|86060.5|86010.5|43
1635210860000|2021-10-26 01:14:20|86060.8|86010.8|86064.1|86014.1|86064.2|86014.2|86060.3|86010.3|36
1635210870000|2021-10-26 01:14:30|86064.4|86014.4|86068.8|86018.8|86068.8|86018.8|86063.9|86013.9|51
1635210880000|2021-10-26 01:14:40|86068.3|86018.3|86068.8|86018.8|86070.8|86020.8|86068.3|86018.3|28
1635210890000|2021-10-26 01:14:50|86069.3|86019.3|86068.3|86018.3|86070.4|86020.4|86068.3|86018.3|33
1635210900000|2021-10-26 01:15:00|86067.4|86017.4|86064.9|86014.9|86067.9|86017.9|86063.9|86013.9|41
1635210910000|2021-10-26 01:15:10|86064.7|86014.7|86065.5|86015.5|86066|86016|86063|86013|43
1635210920000|2021-10-26 01:15:20|86065.7|86015.7|86065.8|86015.8|86066.2|86016.2|86064.2|86014.2|38
1635210930000|2021-10-26 01:15:30|86066.1|86016.1|86066.8|86016.8|86067.8|86017.8|86066|86016|27
1635210940000|2021-10-26 01:15:40|86067|86017|86066.7|86016.7|86067.9|86017.9|86065.4|86015.4|25
1635210950000|2021-10-26 01:15:50|86066.3|86016.3|86065.4|86015.4|86066.4|86016.4|86064.9|86014.9|26
1635210960000|2021-10-26 01:16:00|86065.2|86015.2|86060.2|86010.2|86065.2|86015.2|86060|86010|26
1635210970000|2021-10-26 01:16:10|86060.3|86010.3|86058.7|86008.7|86061.1|86011.1|86053|86003|29
1635210980000|2021-10-26 01:16:20|86058.9|86008.9|86060|86010|86060|86010|86057.6|86007.6|35
1635210990000|2021-10-26 01:16:30|86059.9|86009.9|86062|86012|86063|86013|86059.9|86009.9|30
1635211000000|2021-10-26 01:16:40|86062.1|86012.1|86057.7|86007.7|86062.7|86012.7|86057.1|86007.1|28
1635211010000|2021-10-26 01:16:50|86057.3|86007.3|86057.7|86007.7|86059|86009|86057.3|86007.3|21
1635211020000|2021-10-26 01:17:00|86057.2|86007.2|86057.5|86007.5|86058.4|86008.4|86057|86007|19
1635211030000|2021-10-26 01:17:10|86057.6|86007.6|86062.8|86012.8|86066|86016|86057.6|86007.6|34
1635211040000|2021-10-26 01:17:20|86061.9|86011.9|86063.9|86013.9|86064.5|86014.5|86061.9|86011.9|21
1635211050000|2021-10-26 01:17:30|86063.6|86013.6|86064.2|86014.2|86064.8|86014.8|86063.1|86013.1|32
1635211060000|2021-10-26 01:17:40|86064.4|86014.4|86063.2|86013.2|86064.8|86014.8|86061.2|86011.2|36
1635211070000|2021-10-26 01:17:50|86063.6|86013.6|86064.5|86014.5|86064.7|86014.7|86063.6|86013.6|27
1635211080000|2021-10-26 01:18:00|86064.6|86014.6|86061.5|86011.5|86065|86015|86059.2|86009.2|34
1635211090000|2021-10-26 01:18:10|86061.9|86011.9|86060.7|86010.7|86063|86013|86060.7|86010.7|32
1635211100000|2021-10-26 01:18:20|86060.9|86010.9|86058|86008|86061|86011|86057.1|86007.1|37
1635211110000|2021-10-26 01:18:30|86058.2|86008.2|86059.9|86009.9|86059.9|86009.9|86057.9|86007.9|30
1635211120000|2021-10-26 01:18:40|86060|86010|86060.7|86010.7|86060.7|86010.7|86057.4|86007.4|26
1635211130000|2021-10-26 01:18:50|86060.6|86010.6|86060.6|86010.6|86062.3|86012.3|86060.5|86010.5|23
1635211140000|2021-10-26 01:19:00|86061|86011|86060.6|86010.6|86061.8|86011.8|86059.8|86009.8|16
1635211150000|2021-10-26 01:19:10|86060.5|86010.5|86060.7|86010.7|86061.8|86011.8|86058.7|86008.7|25
1635211160000|2021-10-26 01:19:20|86060.6|86010.6|86060.4|86010.4|86063|86013|86060.4|86010.4|36
1635211170000|2021-10-26 01:19:30|86060.9|86010.9|86058.7|86008.7|86061.9|86011.9|86056.5|86006.5|29
1635211180000|2021-10-26 01:19:40|86058.1|86008.1|86060.8|86010.8|86060.9|86010.9|86058.1|86008.1|32
1635211190000|2021-10-26 01:19:50|86060.6|86010.6|86060.5|86010.5|86061.4|86011.4|86059.1|86009.1|28
1635211200000|2021-10-26 01:20:00|86059.9|86009.9|86061.5|86011.5|86063.1|86013.1|86059.9|86009.9|39
1635211210000|2021-10-26 01:20:10|86061.9|86011.9|86061.9|86011.9|86061.9|86011.9|86059.7|86009.7|25
1635211220000|2021-10-26 01:20:20|86062|86012|86059.2|86009.2|86062.3|86012.3|86058.4|86008.4|31
1635211230000|2021-10-26 01:20:30|86059.1|86009.1|86061|86011|86062|86012|86059.1|86009.1|24
1635211240000|2021-10-26 01:20:40|86061.5|86011.5|86059.6|86009.6|86062|86012|86059.4|86009.4|26
1635211250000|2021-10-26 01:20:50|86059.5|86009.5|86057.6|86007.6|86060.2|86010.2|86055.8|86005.8|27
1635211260000|2021-10-26 01:21:00|86057.5|86007.5|86050.2|86000.2|86058.3|86008.3|86047.9|85997.9|46
1635211270000|2021-10-26 01:21:10|86050.1|86000.1|86052.2|86002.2|86052.2|86002.2|86049.1|85999.1|43
1635211280000|2021-10-26 01:21:20|86051.9|86001.9|86051|86001|86052.4|86002.4|86050.5|86000.5|27
1635211290000|2021-10-26 01:21:30|86051.2|86001.2|86044.6|85994.6|86051.4|86001.4|86044.6|85994.6|45
1635211300000|2021-10-26 01:21:40|86045|85995|86048.6|85998.6|86049.7|85999.7|86044.3|85994.3|36
1635211310000|2021-10-26 01:21:50|86048.5|85998.5|86048.5|85998.5|86049.9|85999.9|86048.4|85998.4|24
1635211320000|2021-10-26 01:22:00|86048.8|85998.8|86049.3|85999.3|86049.4|85999.4|86048.2|85998.2|22
1635211330000|2021-10-26 01:22:10|86049.8|85999.8|86048.1|85998.1|86049.8|85999.8|86047.9|85997.9|22
1635211340000|2021-10-26 01:22:20|86047.6|85997.6|86051|86001|86055.1|86005.1|86047|85997|31
1635211350000|2021-10-26 01:22:30|86050.8|86000.8|86050.8|86000.8|86052.2|86002.2|86050.5|86000.5|17
1635211360000|2021-10-26 01:22:40|86050.5|86000.5|86049.8|85999.8|86052.7|86002.7|86049.4|85999.4|39
1635211370000|2021-10-26 01:22:50|86049.9|85999.9|86047.6|85997.6|86049.9|85999.9|86047.6|85997.6|32
1635211380000|2021-10-26 01:23:00|86047.4|85997.4|86049.9|85999.9|86049.9|85999.9|86045.3|85995.3|18
1635211390000|2021-10-26 01:23:10|86047.5|85997.5|86048.4|85998.4|86049.6|85999.6|86046.7|85996.7|27
1635211400000|2021-10-26 01:23:20|86047.8|85997.8|86050.9|86000.9|86050.9|86000.9|86047.4|85997.4|25
1635211410000|2021-10-26 01:23:30|86051.1|86001.1|86051.3|86001.3|86051.7|86001.7|86049.3|85999.3|32
1635211420000|2021-10-26 01:23:40|86051.6|86001.6|86056.4|86006.4|86056.4|86006.4|86051.6|86001.6|25
1635211430000|2021-10-26 01:23:50|86056.5|86006.5|86056.8|86006.8|86057.4|86007.4|86056.1|86006.1|26
1635211440000|2021-10-26 01:24:00|86056.9|86006.9|86056.2|86006.2|86057.3|86007.3|86056.2|86006.2|15
1635211450000|2021-10-26 01:24:10|86056.1|86006.1|86053.7|86003.7|86057.3|86007.3|86053.7|86003.7|17
1635211460000|2021-10-26 01:24:20|86054.3|86004.3|86059.3|86009.3|86059.5|86009.5|86052.5|86002.5|44
1635211470000|2021-10-26 01:24:30|86059.1|86009.1|86059.5|86009.5|86061.1|86011.1|86056.4|86006.4|31
1635211480000|2021-10-26 01:24:40|86059.6|86009.6|86059|86009|86061.1|86011.1|86057|86007|30
1635211490000|2021-10-26 01:24:50|86058.6|86008.6|86061.8|86011.8|86061.8|86011.8|86057.9|86007.9|28
1635211500000|2021-10-26 01:25:00|86061.6|86011.6|86061.3|86011.3|86063|86013|86060.8|86010.8|17
1635211510000|2021-10-26 01:25:10|86061|86011|86057.3|86007.3|86061.7|86011.7|86056.7|86006.7|28
1635211520000|2021-10-26 01:25:20|86056.5|86006.5|86053.5|86003.5|86058.4|86008.4|86051.3|86001.3|30
1635211530000|2021-10-26 01:25:30|86053.8|86003.8|86053.5|86003.5|86054.2|86004.2|86052.2|86002.2|20
1635211540000|2021-10-26 01:25:40|86053.6|86003.6|86056.1|86006.1|86056.1|86006.1|86053.1|86003.1|17
1635211550000|2021-10-26 01:25:50|86055.7|86005.7|86055.8|86005.8|86057.8|86007.8|86055.3|86005.3|22
1635211560000|2021-10-26 01:26:00|86056.2|86006.2|86059.5|86009.5|86061.4|86011.4|86056.2|86006.2|30
1635211570000|2021-10-26 01:26:10|86059.2|86009.2|86057.1|86007.1|86060.4|86010.4|86057.1|86007.1|39
1635211580000|2021-10-26 01:26:20|86056.9|86006.9|86059.7|86009.7|86060.1|86010.1|86056.6|86006.6|34
1635211590000|2021-10-26 01:26:30|86059.9|86009.9|86064.7|86014.7|86065.4|86015.4|86059.5|86009.5|30
1635211600000|2021-10-26 01:26:40|86064.2|86014.2|86065|86015|86066.6|86016.6|86064|86014|20
1635211610000|2021-10-26 01:26:50|86064.9|86014.9|86065.2|86015.2|86065.7|86015.7|86064.2|86014.2|17
1635211620000|2021-10-26 01:27:00|86064.8|86014.8|86065|86015|86066.1|86016.1|86064.7|86014.7|11
1635211630000|2021-10-26 01:27:10|86065.3|86015.3|86069.3|86019.3|86069.5|86019.5|86064.9|86014.9|37
1635211640000|2021-10-26 01:27:20|86068.6|86018.6|86067|86017|86069|86019|86067|86017|14
1635211650000|2021-10-26 01:27:30|86067.8|86017.8|86068.6|86018.6|86069.3|86019.3|86067.8|86017.8|13
1635211660000|2021-10-26 01:27:40|86068.2|86018.2|86067.7|86017.7|86068.6|86018.6|86067.3|86017.3|22
1635211670000|2021-10-26 01:27:50|86067.8|86017.8|86067.2|86017.2|86068.3|86018.3|86067.2|86017.2|14
1635211680000|2021-10-26 01:28:00|86066.6|86016.6|86065.7|86015.7|86068.3|86018.3|86064.6|86014.6|14
1635211690000|2021-10-26 01:28:10|86065.9|86015.9|86064.9|86014.9|86066.1|86016.1|86064.1|86014.1|16
1635211700000|2021-10-26 01:28:20|86064.6|86014.6|86060.4|86010.4|86065|86015|86059.9|86009.9|29
1635211710000|2021-10-26 01:28:30|86060.3|86010.3|86061.1|86011.1|86061.3|86011.3|86060.2|86010.2|25
1635211720000|2021-10-26 01:28:40|86060.8|86010.8|86064.5|86014.5|86064.5|86014.5|86060.8|86010.8|29
1635211730000|2021-10-26 01:28:50|86064.4|86014.4|86067.5|86017.5|86067.8|86017.8|86064|86014|26
1635211740000|2021-10-26 01:29:00|86066.9|86016.9|86063.9|86013.9|86067.4|86017.4|86063.9|86013.9|18
1635211750000|2021-10-26 01:29:10|86064.2|86014.2|86062.3|86012.3|86064.2|86014.2|86062.3|86012.3|20
1635211760000|2021-10-26 01:29:20|86062.4|86012.4|86062.8|86012.8|86063.2|86013.2|86062.3|86012.3|9
1635211770000|2021-10-26 01:29:30|86062.7|86012.7|86061.8|86011.8|86062.7|86012.7|86061.3|86011.3|13
1635211780000|2021-10-26 01:29:40|86062|86012|86063.4|86013.4|86063.6|86013.6|86061.6|86011.6|12
1635211790000|2021-10-26 01:29:50|86063.6|86013.6|86063.1|86013.1|86064.3|86014.3|86063|86013|17
1635211800000|2021-10-26 01:30:00|86063.3|86013.3|86063.9|86013.9|86064.1|86014.1|86061.7|86011.7|24
1635211810000|2021-10-26 01:30:10|86063.4|86013.4|86064.2|86014.2|86064.6|86014.6|86061.9|86011.9|23
1635211820000|2021-10-26 01:30:20|86064.8|86014.8|86066.6|86016.6|86067|86017|86064.8|86014.8|29
1635211830000|2021-10-26 01:30:30|86066.7|86016.7|86068.1|86018.1|86068.3|86018.3|86066.3|86016.3|19
1635211840000|2021-10-26 01:30:40|86068.2|86018.2|86068.1|86018.1|86068.5|86018.5|86066.5|86016.5|12
1635211850000|2021-10-26 01:30:50|86068.2|86018.2|86072.1|86022.1|86072.6|86022.6|86067.9|86017.9|25
1635211860000|2021-10-26 01:31:00|86072.2|86022.2|86077|86027|86078.5|86028.5|86072.2|86022.2|35
1635211870000|2021-10-26 01:31:10|86076.9|86026.9|86074.7|86024.7|86077.5|86027.5|86074.6|86024.6|24
1635211880000|2021-10-26 01:31:20|86074.6|86024.6|86077.1|86027.1|86077.1|86027.1|86074.6|86024.6|26
1635211890000|2021-10-26 01:31:30|86077|86027|86076|86026|86077.2|86027.2|86073.8|86023.8|31
1635211900000|2021-10-26 01:31:40|86076.2|86026.2|86077|86027|86078.6|86028.6|86075.3|86025.3|20
1635211910000|2021-10-26 01:31:50|86076.3|86026.3|86073.9|86023.9|86076.3|86026.3|86073.8|86023.8|19
1635211920000|2021-10-26 01:32:00|86074|86024|86074.5|86024.5|86076.7|86026.7|86074|86024|24
1635211930000|2021-10-26 01:32:10|86074.6|86024.6|86073.2|86023.2|86075.6|86025.6|86072.4|86022.4|21
1635211940000|2021-10-26 01:32:20|86072.6|86022.6|86074.1|86024.1|86074.9|86024.9|86072.6|86022.6|24
1635211950000|2021-10-26 01:32:30|86074|86024|86068.4|86018.4|86074|86024|86068.4|86018.4|38
1635211960000|2021-10-26 01:32:40|86068.2|86018.2|86071.1|86021.1|86071.5|86021.5|86068.2|86018.2|19
1635211970000|2021-10-26 01:32:50|86071|86021|86072.7|86022.7|86072.8|86022.8|86070.4|86020.4|29
1635211980000|2021-10-26 01:33:00|86071.8|86021.8|86070.5|86020.5|86071.8|86021.8|86067.9|86017.9|26
1635211990000|2021-10-26 01:33:10|86070.6|86020.6|86066.9|86016.9|86070.9|86020.9|86066.5|86016.5|27
1635212000000|2021-10-26 01:33:20|86067|86017|86069.5|86019.5|86070|86020|86066.8|86016.8|34
1635212010000|2021-10-26 01:33:30|86068.9|86018.9|86068.5|86018.5|86068.9|86018.9|86067.6|86017.6|10
1635212020000|2021-10-26 01:33:40|86068.4|86018.4|86067.6|86017.6|86068.9|86018.9|86067.6|86017.6|11
1635212030000|2021-10-26 01:33:50|86065.6|86015.6|86069.3|86019.3|86069.6|86019.6|86065.5|86015.5|20
1635212040000|2021-10-26 01:34:00|86069.1|86019.1|86065.2|86015.2|86069.1|86019.1|86064.2|86014.2|20
1635212050000|2021-10-26 01:34:10|86064.6|86014.6|86064.3|86014.3|86066.2|86016.2|86063.8|86013.8|30
1635212060000|2021-10-26 01:34:20|86064.7|86014.7|86065.6|86015.6|86065.6|86015.6|86060.1|86010.1|39
1635212070000|2021-10-26 01:34:30|86065.5|86015.5|86066.5|86016.5|86066.6|86016.6|86064.7|86014.7|31
1635212080000|2021-10-26 01:34:40|86066.1|86016.1|86072|86022|86073.8|86023.8|86066.1|86016.1|38
1635212090000|2021-10-26 01:34:50|86072.3|86022.3|86070.9|86020.9|86072.7|86022.7|86070.3|86020.3|27
1635212100000|2021-10-26 01:35:00|86071.7|86021.7|86070.7|86020.7|86074.4|86024.4|86070.7|86020.7|30
1635212110000|2021-10-26 01:35:10|86070.8|86020.8|86071.5|86021.5|86071.7|86021.7|86070.5|86020.5|21
1635212120000|2021-10-26 01:35:20|86071.1|86021.1|86070.9|86020.9|86072.4|86022.4|86070.2|86020.2|17
1635212130000|2021-10-26 01:35:30|86071|86021|86070.6|86020.6|86071.6|86021.6|86070.3|86020.3|21
1635212140000|2021-10-26 01:35:40|86070.3|86020.3|86071.6|86021.6|86071.6|86021.6|86068.8|86018.8|17
1635212150000|2021-10-26 01:35:50|86070.5|86020.5|86067.7|86017.7|86071.9|86021.9|86067|86017|24
1635212160000|2021-10-26 01:36:00|86067.6|86017.6|86067.4|86017.4|86068.4|86018.4|86067|86017|26
1635212170000|2021-10-26 01:36:10|86067.2|86017.2|86068|86018|86068|86018|86066.5|86016.5|15
1635212180000|2021-10-26 01:36:20|86068.1|86018.1|86068.4|86018.4|86070.1|86020.1|86067|86017|35
1635212190000|2021-10-26 01:36:30|86068.1|86018.1|86069.9|86019.9|86070.2|86020.2|86067.4|86017.4|31
1635212200000|2021-10-26 01:36:40|86069.5|86019.5|86069|86019|86069.9|86019.9|86068.2|86018.2|15
1635212210000|2021-10-26 01:36:50|86068.8|86018.8|86067.9|86017.9|86069.3|86019.3|86066.6|86016.6|19
1635212220000|2021-10-26 01:37:00|86068.1|86018.1|86069.7|86019.7|86070.8|86020.8|86066.6|86016.6|25
1635212230000|2021-10-26 01:37:10|86069.9|86019.9|86070.3|86020.3|86070.4|86020.4|86068.7|86018.7|15
1635212240000|2021-10-26 01:37:20|86069.7|86019.7|86069.1|86019.1|86070.6|86020.6|86066|86016|30
1635212250000|2021-10-26 01:37:30|86069.4|86019.4|86068.8|86018.8|86071.2|86021.2|86066.8|86016.8|28
1635212260000|2021-10-26 01:37:40|86069.1|86019.1|86071|86021|86071.4|86021.4|86068.5|86018.5|20
1635212270000|2021-10-26 01:37:50|86070.8|86020.8|86067.5|86017.5|86070.8|86020.8|86067.2|86017.2|31
1635212280000|2021-10-26 01:38:00|86067.9|86017.9|86069.2|86019.2|86069.2|86019.2|86067.9|86017.9|22
1635212290000|2021-10-26 01:38:10|86070.2|86020.2|86071|86021|86074.5|86024.5|86069.4|86019.4|33
1635212300000|2021-10-26 01:38:20|86071.3|86021.3|86071.8|86021.8|86072.8|86022.8|86071|86021|25
1635212310000|2021-10-26 01:38:30|86071.9|86021.9|86071.4|86021.4|86072.1|86022.1|86070.5|86020.5|22
1635212320000|2021-10-26 01:38:40|86071.6|86021.6|86071.1|86021.1|86074.5|86024.5|86069.8|86019.8|31
1635212330000|2021-10-26 01:38:50|86071.3|86021.3|86073.8|86023.8|86075.4|86025.4|86071.3|86021.3|31
1635212340000|2021-10-26 01:39:00|86073.4|86023.4|86072.6|86022.6|86074.7|86024.7|86070.8|86020.8|35
1635212350000|2021-10-26 01:39:10|86073.2|86023.2|86072.9|86022.9|86073.7|86023.7|86072.1|86022.1|33
1635212360000|2021-10-26 01:39:20|86072.8|86022.8|86073.8|86023.8|86074.2|86024.2|86072.8|86022.8|24
1635212370000|2021-10-26 01:39:30|86073.4|86023.4|86071|86021|86073.5|86023.5|86071|86021|9
1635212380000|2021-10-26 01:39:40|86072.5|86022.5|86071.6|86021.6|86072.5|86022.5|86069.8|86019.8|17
1635212390000|2021-10-26 01:39:50|86071.4|86021.4|86067.6|86017.6|86071.4|86021.4|86067|86017|22
1635212400000|2021-10-26 01:40:00|86068.6|86018.6|86069.4|86019.4|86069.7|86019.7|86067.8|86017.8|14
1635212410000|2021-10-26 01:40:10|86069.1|86019.1|86066.6|86016.6|86069.4|86019.4|86066.6|86016.6|28
1635212420000|2021-10-26 01:40:20|86066.7|86016.7|86067.1|86017.1|86068.4|86018.4|86066.3|86016.3|24
1635212430000|2021-10-26 01:40:30|86066.8|86016.8|86070.9|86020.9|86071|86021|86065.4|86015.4|26
1635212440000|2021-10-26 01:40:40|86071.1|86021.1|86075.4|86025.4|86075.9|86025.9|86070.4|86020.4|32
1635212450000|2021-10-26 01:40:50|86074.2|86024.2|86074.2|86024.2|86075|86025|86073.8|86023.8|31
1635212460000|2021-10-26 01:41:00|86074.4|86024.4|86074.6|86024.6|86074.8|86024.8|86073.6|86023.6|20
1635212470000|2021-10-26 01:41:10|86074.5|86024.5|86075.6|86025.6|86076.7|86026.7|86073.4|86023.4|25
1635212480000|2021-10-26 01:41:20|86077.2|86027.2|86077.7|86027.7|86079|86029|86076.8|86026.8|19
1635212490000|2021-10-26 01:41:30|86077.3|86027.3|86077.9|86027.9|86079.2|86029.2|86075.3|86025.3|28
1635212500000|2021-10-26 01:41:40|86078|86028|86078.4|86028.4|86078.9|86028.9|86076.6|86026.6|15
1635212510000|2021-10-26 01:41:50|86078.6|86028.6|86076.4|86026.4|86078.6|86028.6|86075.1|86025.1|21
1635212520000|2021-10-26 01:42:00|86077.4|86027.4|86081.9|86031.9|86081.9|86031.9|86077.4|86027.4|28
1635212530000|2021-10-26 01:42:10|86080.9|86030.9|86083.7|86033.7|86084|86034|86080.1|86030.1|25
1635212540000|2021-10-26 01:42:20|86083.8|86033.8|86083.5|86033.5|86084.3|86034.3|86082.5|86032.5|22
1635212550000|2021-10-26 01:42:30|86082.9|86032.9|86086.6|86036.6|86086.8|86036.8|86081.7|86031.7|29
1635212560000|2021-10-26 01:42:40|86086.7|86036.7|86088.7|86038.7|86089.7|86039.7|86084.7|86034.7|38
1635212570000|2021-10-26 01:42:50|86088.5|86038.5|86087.8|86037.8|86088.5|86038.5|86085.9|86035.9|42
1635212580000|2021-10-26 01:43:00|86088|86038|86087.7|86037.7|86089|86039|86086.8|86036.8|37
1635212590000|2021-10-26 01:43:10|86088.2|86038.2|86087.9|86037.9|86089|86039|86087.7|86037.7|25
1635212600000|2021-10-26 01:43:20|86088.1|86038.1|86088.4|86038.4|86089.4|86039.4|86087.1|86037.1|22
1635212610000|2021-10-26 01:43:30|86088.1|86038.1|86090.4|86040.4|86090.6|86040.6|86087.7|86037.7|16
1635212620000|2021-10-26 01:43:40|86090.6|86040.6|86095.4|86045.4|86096.9|86046.9|86089.1|86039.1|34
1635212630000|2021-10-26 01:43:50|86094.7|86044.7|86095.5|86045.5|86096.8|86046.8|86094.3|86044.3|27
1635212640000|2021-10-26 01:44:00|86094.9|86044.9|86092.8|86042.8|86095.3|86045.3|86092.8|86042.8|21
1635212650000|2021-10-26 01:44:10|86093.1|86043.1|86095.3|86045.3|86099.1|86049.1|86091.9|86041.9|17
1635212660000|2021-10-26 01:44:20|86095.7|86045.7|86095.6|86045.6|86097.5|86047.5|86092.3|86042.3|30
1635212670000|2021-10-26 01:44:30|86095.8|86045.8|86094.3|86044.3|86096.9|86046.9|86094.2|86044.2|36
1635212680000|2021-10-26 01:44:40|86093.7|86043.7|86093.6|86043.6|86094|86044|86092.4|86042.4|41
1635212690000|2021-10-26 01:44:50|86093.8|86043.8|86092|86042|86093.8|86043.8|86091.3|86041.3|22
1635212700000|2021-10-26 01:45:00|86092.3|86042.3|86093.9|86043.9|86095.3|86045.3|86092.3|86042.3|26
1635212710000|2021-10-26 01:45:10|86095.5|86045.5|86092.2|86042.2|86095.7|86045.7|86091.5|86041.5|33
1635212720000|2021-10-26 01:45:20|86092.6|86042.6|86092.3|86042.3|86094.4|86044.4|86092|86042|49
1635212730000|2021-10-26 01:45:30|86091.7|86041.7|86093.7|86043.7|86095.3|86045.3|86090.8|86040.8|37
1635212740000|2021-10-26 01:45:40|86093.9|86043.9|86092.6|86042.6|86094.4|86044.4|86091.4|86041.4|46
1635212750000|2021-10-26 01:45:50|86092.3|86042.3|86091.8|86041.8|86092.3|86042.3|86090.2|86040.2|25
1635212760000|2021-10-26 01:46:00|86092.4|86042.4|86090.1|86040.1|86092.7|86042.7|86090.1|86040.1|36
1635212770000|2021-10-26 01:46:10|86089.7|86039.7|86092.6|86042.6|86092.8|86042.8|86089.7|86039.7|41
1635212780000|2021-10-26 01:46:20|86090.8|86040.8|86086.4|86036.4|86090.8|86040.8|86086.4|86036.4|19
1635212790000|2021-10-26 01:46:30|86087.5|86037.5|86088.1|86038.1|86088.6|86038.6|86087.4|86037.4|25
1635212800000|2021-10-26 01:46:40|86088.4|86038.4|86084.3|86034.3|86088.4|86038.4|86084.3|86034.3|24
1635212810000|2021-10-26 01:46:50|86084.5|86034.5|86085.2|86035.2|86085.7|86035.7|86084.1|86034.1|17
1635212820000|2021-10-26 01:47:00|86085|86035|86083.7|86033.7|86085|86035|86083.7|86033.7|18
1635212830000|2021-10-26 01:47:10|86083.9|86033.9|86083.7|86033.7|86085.2|86035.2|86083.6|86033.6|18
1635212840000|2021-10-26 01:47:20|86083.6|86033.6|86083.8|86033.8|86085|86035|86083.6|86033.6|18
1635212850000|2021-10-26 01:47:30|86084|86034|86083.3|86033.3|86084.5|86034.5|86082.9|86032.9|20
1635212860000|2021-10-26 01:47:40|86083.4|86033.4|86083.2|86033.2|86084|86034|86083|86033|11
1635212870000|2021-10-26 01:47:50|86082.3|86032.3|86078.9|86028.9|86082.3|86032.3|86078.8|86028.8|32
1635212880000|2021-10-26 01:48:00|86078.8|86028.8|86082.9|86032.9|86083.7|86033.7|86078.8|86028.8|29
1635212890000|2021-10-26 01:48:10|86083|86033|86083.5|86033.5|86083.7|86033.7|86082.3|86032.3|28
1635212900000|2021-10-26 01:48:20|86083.6|86033.6|86077.4|86027.4|86083.6|86033.6|86077.4|86027.4|34
1635212910000|2021-10-26 01:48:30|86077.1|86027.1|86076.6|86026.6|86078.2|86028.2|86075|86025|42
1635212920000|2021-10-26 01:48:40|86076.5|86026.5|86075.3|86025.3|86076.5|86026.5|86073.8|86023.8|30
1635212930000|2021-10-26 01:48:50|86075.6|86025.6|86078.7|86028.7|86080|86030|86075.6|86025.6|31
1635212940000|2021-10-26 01:49:00|86078.4|86028.4|86078.5|86028.5|86078.5|86028.5|86076.7|86026.7|27
1635212950000|2021-10-26 01:49:10|86078.3|86028.3|86078.7|86028.7|86079.9|86029.9|86078.2|86028.2|22
1635212960000|2021-10-26 01:49:20|86079.1|86029.1|86076.6|86026.6|86079.4|86029.4|86076.6|86026.6|20
1635212970000|2021-10-26 01:49:30|86076.9|86026.9|86072.2|86022.2|86077.7|86027.7|86072.2|86022.2|40
1635212980000|2021-10-26 01:49:40|86072.1|86022.1|86070.3|86020.3|86072.6|86022.6|86070.3|86020.3|39
1635212990000|2021-10-26 01:49:50|86070.2|86020.2|86075.5|86025.5|86075.5|86025.5|86070|86020|23
1635213000000|2021-10-26 01:50:00|86075.9|86025.9|86077.7|86027.7|86078.3|86028.3|86075.9|86025.9|35
1635213010000|2021-10-26 01:50:10|86077.2|86027.2|86073.7|86023.7|86077.5|86027.5|86073.4|86023.4|32
1635213020000|2021-10-26 01:50:20|86073.5|86023.5|86074.2|86024.2|86074.5|86024.5|86072.6|86022.6|22
1635213030000|2021-10-26 01:50:30|86073.8|86023.8|86074.6|86024.6|86074.7|86024.7|86072.8|86022.8|35
1635213040000|2021-10-26 01:50:40|86073.9|86023.9|86073.6|86023.6|86073.9|86023.9|86072.4|86022.4|14
1635213050000|2021-10-26 01:50:50|86073.1|86023.1|86067|86017|86073.7|86023.7|86067|86017|30
1635213060000|2021-10-26 01:51:00|86068.7|86018.7|86066.9|86016.9|86068.7|86018.7|86066.1|86016.1|26
1635213070000|2021-10-26 01:51:10|86066.4|86016.4|86065.7|86015.7|86066.6|86016.6|86065.5|86015.5|20
1635213080000|2021-10-26 01:51:20|86064.7|86014.7|86063.7|86013.7|86064.7|86014.7|86062.3|86012.3|27
1635213090000|2021-10-26 01:51:30|86064.5|86014.5|86063.5|86013.5|86064.6|86014.6|86063.1|86013.1|22
1635213100000|2021-10-26 01:51:40|86061.9|86011.9|86064.8|86014.8|86066.1|86016.1|86058.2|86008.2|52
1635213110000|2021-10-26 01:51:50|86065.6|86015.6|86062.4|86012.4|86065.6|86015.6|86062|86012|31
1635213120000|2021-10-26 01:52:00|86062.5|86012.5|86062.9|86012.9|86063.4|86013.4|86062.1|86012.1|21
1635213130000|2021-10-26 01:52:10|86062.8|86012.8|86062.5|86012.5|86064.1|86014.1|86061.9|86011.9|20
1635213140000|2021-10-26 01:52:20|86062.4|86012.4|86059.5|86009.5|86062.4|86012.4|86058.7|86008.7|30
1635213150000|2021-10-26 01:52:30|86058.8|86008.8|86056.7|86006.7|86058.8|86008.8|86056.5|86006.5|20
1635213160000|2021-10-26 01:52:40|86056.4|86006.4|86058.3|86008.3|86058.3|86008.3|86056.1|86006.1|19
1635213170000|2021-10-26 01:52:50|86057.4|86007.4|86059.4|86009.4|86059.4|86009.4|86057.4|86007.4|19
1635213180000|2021-10-26 01:53:00|86059.5|86009.5|86059.4|86009.4|86059.8|86009.8|86058.2|86008.2|26
1635213190000|2021-10-26 01:53:10|86059.2|86009.2|86058.8|86008.8|86059.2|86009.2|86056.8|86006.8|25
1635213200000|2021-10-26 01:53:20|86058.6|86008.6|86058.6|86008.6|86058.7|86008.7|86056.5|86006.5|15
1635213210000|2021-10-26 01:53:30|86058.2|86008.2|86063|86013|86064.5|86014.5|86058|86008|19
1635213220000|2021-10-26 01:53:40|86062.5|86012.5|86062.3|86012.3|86063.7|86013.7|86060.7|86010.7|23
1635213230000|2021-10-26 01:53:50|86062.6|86012.6|86073.1|86023.1|86074.1|86024.1|86061.9|86011.9|23
1635213240000|2021-10-26 01:54:00|86072.7|86022.7|86074.8|86024.8|86074.8|86024.8|86071.7|86021.7|32
1635213250000|2021-10-26 01:54:10|86074.9|86024.9|86073.7|86023.7|86075.3|86025.3|86073.7|86023.7|12
1635213260000|2021-10-26 01:54:20|86073.6|86023.6|86070.2|86020.2|86073.6|86023.6|86070.2|86020.2|22
1635213270000|2021-10-26 01:54:30|86070.1|86020.1|86072.9|86022.9|86073.7|86023.7|86070.1|86020.1|18
1635213280000|2021-10-26 01:54:40|86072.5|86022.5|86069|86019|86072.9|86022.9|86068|86018|29
1635213290000|2021-10-26 01:54:50|86068.7|86018.7|86074.3|86024.3|86075.1|86025.1|86068.7|86018.7|24
1635213300000|2021-10-26 01:55:00|86074.8|86024.8|86072.1|86022.1|86075.4|86025.4|86072.1|86022.1|25
1635213310000|2021-10-26 01:55:10|86071.8|86021.8|86073.5|86023.5|86074.2|86024.2|86071.8|86021.8|24
1635213320000|2021-10-26 01:55:20|86073.6|86023.6|86073.1|86023.1|86074.5|86024.5|86073.1|86023.1|28
1635213330000|2021-10-26 01:55:30|86073|86023|86072.9|86022.9|86074.3|86024.3|86072.9|86022.9|18
1635213340000|2021-10-26 01:55:40|86072.8|86022.8|86074.5|86024.5|86074.5|86024.5|86071.6|86021.6|19
1635213350000|2021-10-26 01:55:50|86074.2|86024.2|86072.4|86022.4|86074.2|86024.2|86072.3|86022.3|26
1635213360000|2021-10-26 01:56:00|86072.2|86022.2|86072.4|86022.4|86072.4|86022.4|86070.7|86020.7|25
1635213370000|2021-10-26 01:56:10|86072|86022|86073.2|86023.2|86073.9|86023.9|86072|86022|8
1635213380000|2021-10-26 01:56:20|86072.8|86022.8|86075.1|86025.1|86075.3|86025.3|86071.5|86021.5|21
1635213390000|2021-10-26 01:56:30|86076.1|86026.1|86077|86027|86080.7|86030.7|86076.1|86026.1|39
1635213400000|2021-10-26 01:56:40|86076.9|86026.9|86080|86030|86080|86030|86076.9|86026.9|22
1635213410000|2021-10-26 01:56:50|86079.8|86029.8|86081.5|86031.5|86081.7|86031.7|86078.9|86028.9|22
1635213420000|2021-10-26 01:57:00|86081.8|86031.8|86082.5|86032.5|86084.6|86034.6|86080|86030|42
1635213430000|2021-10-26 01:57:10|86082.2|86032.2|86083.5|86033.5|86083.9|86033.9|86082.2|86032.2|43
1635213440000|2021-10-26 01:57:20|86083.7|86033.7|86082.9|86032.9|86084.3|86034.3|86081.9|86031.9|26
1635213450000|2021-10-26 01:57:30|86083.7|86033.7|86078.9|86028.9|86084|86034|86078.6|86028.6|41
1635213460000|2021-10-26 01:57:40|86079.2|86029.2|86076.4|86026.4|86079.8|86029.8|86076.4|86026.4|29
1635213470000|2021-10-26 01:57:50|86076.8|86026.8|86078|86028|86079.7|86029.7|86076.7|86026.7|36
1635213480000|2021-10-26 01:58:00|86078.2|86028.2|86071.3|86021.3|86078.6|86028.6|86071.3|86021.3|32
1635213490000|2021-10-26 01:58:10|86072|86022|86072.2|86022.2|86073|86023|86071.4|86021.4|23
1635213500000|2021-10-26 01:58:20|86071.9|86021.9|86072|86022|86073.4|86023.4|86071.9|86021.9|19
1635213510000|2021-10-26 01:58:30|86071.5|86021.5|86074.3|86024.3|86074.3|86024.3|86071.5|86021.5|22
1635213520000|2021-10-26 01:58:40|86073.7|86023.7|86077|86027|86078.9|86028.9|86073.7|86023.7|32
1635213530000|2021-10-26 01:58:50|86077.3|86027.3|86078.6|86028.6|86078.6|86028.6|86076.4|86026.4|23
1635213540000|2021-10-26 01:59:00|86078.7|86028.7|86076.1|86026.1|86078.7|86028.7|86076.1|86026.1|20
1635213550000|2021-10-26 01:59:10|86076.6|86026.6|86081.8|86031.8|86081.8|86031.8|86076.4|86026.4|24
1635213560000|2021-10-26 01:59:20|86080.5|86030.5|86079.8|86029.8|86080.9|86030.9|86079.4|86029.4|19
1635213570000|2021-10-26 01:59:30|86079.5|86029.5|86079.7|86029.7|86082|86032|86079.5|86029.5|25
1635213580000|2021-10-26 01:59:40|86079.9|86029.9|86081.6|86031.6|86082.2|86032.2|86079.7|86029.7|22
1635213590000|2021-10-26 01:59:50|86082|86032|86081.4|86031.4|86083.5|86033.5|86081.2|86031.2|25
1635213600000|2021-10-26 02:00:00|86080.7|86030.7|86079.4|86029.4|86080.9|86030.9|86078.8|86028.8|39
1635213610000|2021-10-26 02:00:10|86079.9|86029.9|86082.6|86032.6|86087.2|86037.2|86079.4|86029.4|39
1635213620000|2021-10-26 02:00:20|86082.2|86032.2|86083.8|86033.8|86084|86034|86082|86032|23
1635213630000|2021-10-26 02:00:30|86083.9|86033.9|86083.1|86033.1|86084.1|86034.1|86082.2|86032.2|31
1635213640000|2021-10-26 02:00:40|86082.7|86032.7|86084.4|86034.4|86084.9|86034.9|86082.7|86032.7|19
1635213650000|2021-10-26 02:00:50|86084.2|86034.2|86084.2|86034.2|86084.7|86034.7|86082.9|86032.9|28
1635213660000|2021-10-26 02:01:00|86084.1|86034.1|86084.4|86034.4|86084.8|86034.8|86083.6|86033.6|20
1635213670000|2021-10-26 02:01:10|86084.5|86034.5|86082.7|86032.7|86085.3|86035.3|86082.6|86032.6|29
1635213680000|2021-10-26 02:01:20|86083.4|86033.4|86079.7|86029.7|86083.8|86033.8|86078.8|86028.8|36
1635213690000|2021-10-26 02:01:30|86077.9|86027.9|86076.4|86026.4|86079.2|86029.2|86076.4|86026.4|27
1635213700000|2021-10-26 02:01:40|86077.1|86027.1|86078.5|86028.5|86078.5|86028.5|86076.3|86026.3|23
1635213710000|2021-10-26 02:01:50|86078.2|86028.2|86080.3|86030.3|86080.5|86030.5|86078.2|86028.2|25
1635213720000|2021-10-26 02:02:00|86080.5|86030.5|86078.6|86028.6|86081.5|86031.5|86078.6|86028.6|19
1635213730000|2021-10-26 02:02:10|86081.1|86031.1|86082.7|86032.7|86083.6|86033.6|86080.9|86030.9|28
1635213740000|2021-10-26 02:02:20|86082.2|86032.2|86080.9|86030.9|86082.7|86032.7|86079.4|86029.4|34
1635213750000|2021-10-26 02:02:30|86080.8|86030.8|86080.4|86030.4|86083.3|86033.3|86080.4|86030.4|36
1635213760000|2021-10-26 02:02:40|86080.3|86030.3|86080.3|86030.3|86083.2|86033.2|86079.7|86029.7|29
1635213770000|2021-10-26 02:02:50|86080.2|86030.2|86080.8|86030.8|86081.8|86031.8|86080|86030|23
1635213780000|2021-10-26 02:03:00|86080.5|86030.5|86077.1|86027.1|86080.5|86030.5|86076.3|86026.3|26
1635213790000|2021-10-26 02:03:10|86077.5|86027.5|86075.9|86025.9|86077.5|86027.5|86075.1|86025.1|27
1635213800000|2021-10-26 02:03:20|86076.2|86026.2|86077|86027|86077|86027|86075.4|86025.4|22
1635213810000|2021-10-26 02:03:30|86076.8|86026.8|86077.4|86027.4|86077.7|86027.7|86076.6|86026.6|24
1635213820000|2021-10-26 02:03:40|86077.1|86027.1|86075.8|86025.8|86077.8|86027.8|86075.8|86025.8|15
1635213830000|2021-10-26 02:03:50|86075.6|86025.6|86072.5|86022.5|86076.8|86026.8|86071.6|86021.6|18
1635213840000|2021-10-26 02:04:00|86072.6|86022.6|86075.6|86025.6|86077.5|86027.5|86072.6|86022.6|27
1635213850000|2021-10-26 02:04:10|86075.2|86025.2|86075.9|86025.9|86076.9|86026.9|86072.7|86022.7|26
1635213860000|2021-10-26 02:04:20|86076.2|86026.2|86075.3|86025.3|86077|86027|86075.1|86025.1|25
1635213870000|2021-10-26 02:04:30|86075.7|86025.7|86075.2|86025.2|86076.3|86026.3|86075.2|86025.2|21
1635213880000|2021-10-26 02:04:40|86075.1|86025.1|86077|86027|86077.3|86027.3|86074.8|86024.8|28
1635213890000|2021-10-26 02:04:50|86076.9|86026.9|86075.7|86025.7|86077.9|86027.9|86075.1|86025.1|19
1635213900000|2021-10-26 02:05:00|86075.9|86025.9|86075|86025|86076.7|86026.7|86073.8|86023.8|25
1635213910000|2021-10-26 02:05:10|86074.1|86024.1|86076|86026|86076.1|86026.1|86073.8|86023.8|20
1635213920000|2021-10-26 02:05:20|86076.1|86026.1|86075.4|86025.4|86076.3|86026.3|86075.3|86025.3|17
1635213930000|2021-10-26 02:05:30|86075.2|86025.2|86074|86024|86075.9|86025.9|86073.7|86023.7|24
1635213940000|2021-10-26 02:05:40|86073.9|86023.9|86077.4|86027.4|86077.7|86027.7|86073.9|86023.9|24
1635213950000|2021-10-26 02:05:50|86077.2|86027.2|86077.2|86027.2|86078.1|86028.1|86077.1|86027.1|32
1635213960000|2021-10-26 02:06:00|86076.9|86026.9|86076.8|86026.8|86077.7|86027.7|86076|86026|19
1635213970000|2021-10-26 02:06:10|86076.7|86026.7|86076.6|86026.6|86077.1|86027.1|86075.8|86025.8|18
1635213980000|2021-10-26 02:06:20|86077|86027|86076.4|86026.4|86077|86027|86076.1|86026.1|11
1635213990000|2021-10-26 02:06:30|86076.9|86026.9|86076.4|86026.4|86077.5|86027.5|86076.4|86026.4|20
1635214000000|2021-10-26 02:06:40|86076.2|86026.2|86075.9|86025.9|86077.8|86027.8|86074.9|86024.9|15
1635214010000|2021-10-26 02:06:50|86075.5|86025.5|86077.4|86027.4|86077.8|86027.8|86075.4|86025.4|28
1635214020000|2021-10-26 02:07:00|86077.8|86027.8|86076.7|86026.7|86077.8|86027.8|86075.9|86025.9|6
1635214030000|2021-10-26 02:07:10|86077.1|86027.1|86077.7|86027.7|86078.1|86028.1|86076.8|86026.8|14
1635214040000|2021-10-26 02:07:20|86078.1|86028.1|86075.5|86025.5|86078.7|86028.7|86075.5|86025.5|20
1635214050000|2021-10-26 02:07:30|86076.7|86026.7|86076.6|86026.6|86076.9|86026.9|86075.5|86025.5|18
1635214060000|2021-10-26 02:07:40|86076.5|86026.5|86085.1|86035.1|86085.1|86035.1|86076.5|86026.5|40
1635214070000|2021-10-26 02:07:50|86084.6|86034.6|86083.1|86033.1|86084.7|86034.7|86081.5|86031.5|28
1635214080000|2021-10-26 02:08:00|86083.6|86033.6|86083.1|86033.1|86083.6|86033.6|86082.5|86032.5|18
1635214090000|2021-10-26 02:08:10|86082.9|86032.9|86085.3|86035.3|86086.4|86036.4|86082.9|86032.9|33
1635214100000|2021-10-26 02:08:20|86085.5|86035.5|86083|86033|86086.4|86036.4|86081|86031|20
1635214110000|2021-10-26 02:08:30|86082.4|86032.4|86082.8|86032.8|86083.4|86033.4|86081.6|86031.6|16
1635214120000|2021-10-26 02:08:40|86082.9|86032.9|86082.9|86032.9|86084|86034|86080.9|86030.9|26
1635214130000|2021-10-26 02:08:50|86082.6|86032.6|86084.5|86034.5|86084.5|86034.5|86082.6|86032.6|23
1635214140000|2021-10-26 02:09:00|86084.9|86034.9|86084.3|86034.3|86084.9|86034.9|86083.7|86033.7|23
1635214150000|2021-10-26 02:09:10|86084.6|86034.6|86085.4|86035.4|86086.2|86036.2|86083.3|86033.3|34
1635214160000|2021-10-26 02:09:20|86085.7|86035.7|86084|86034|86085.9|86035.9|86081.8|86031.8|27
1635214170000|2021-10-26 02:09:30|86083.7|86033.7|86083.1|86033.1|86085.1|86035.1|86082.8|86032.8|20
1635214180000|2021-10-26 02:09:40|86083.8|86033.8|86083|86033|86083.9|86033.9|86082.4|86032.4|27
1635214190000|2021-10-26 02:09:50|86082.8|86032.8|86082.9|86032.9|86083.4|86033.4|86081.6|86031.6|21
1635214200000|2021-10-26 02:10:00|86082.8|86032.8|86085.2|86035.2|86085.3|86035.3|86082.8|86032.8|34
1635214210000|2021-10-26 02:10:10|86085.3|86035.3|86085.1|86035.1|86086.1|86036.1|86083.8|86033.8|22
1635214220000|2021-10-26 02:10:20|86085.6|86035.6|86082.3|86032.3|86085.6|86035.6|86081.4|86031.4|28
1635214230000|2021-10-26 02:10:30|86081.5|86031.5|86082|86032|86082.6|86032.6|86080|86030|25
1635214240000|2021-10-26 02:10:40|86080.7|86030.7|86081.9|86031.9|86081.9|86031.9|86080.2|86030.2|11
1635214250000|2021-10-26 02:10:50|86081.8|86031.8|86077|86027|86082.5|86032.5|86075.4|86025.4|34
1635214260000|2021-10-26 02:11:00|86077.7|86027.7|86073.6|86023.6|86078|86028|86073|86023|43
1635214270000|2021-10-26 02:11:10|86074.3|86024.3|86074.6|86024.6|86074.6|86024.6|86072|86022|28
1635214280000|2021-10-26 02:11:20|86074.8|86024.8|86073.5|86023.5|86074.8|86024.8|86072.4|86022.4|25
1635214290000|2021-10-26 02:11:30|86073.2|86023.2|86073.9|86023.9|86075.1|86025.1|86072.8|86022.8|30
1635214300000|2021-10-26 02:11:40|86074.1|86024.1|86074.7|86024.7|86075.6|86025.6|86073.7|86023.7|14
1635214310000|2021-10-26 02:11:50|86074|86024|86072.8|86022.8|86075|86025|86072.1|86022.1|28
1635214320000|2021-10-26 02:12:00|86072.6|86022.6|86071.9|86021.9|86073.1|86023.1|86071.5|86021.5|27
1635214330000|2021-10-26 02:12:10|86071.8|86021.8|86071.3|86021.3|86072.7|86022.7|86071.3|86021.3|21
1635214340000|2021-10-26 02:12:20|86071.7|86021.7|86068.6|86018.6|86072.3|86022.3|86068.6|86018.6|25
1635214350000|2021-10-26 02:12:30|86068.2|86018.2|86069.5|86019.5|86069.8|86019.8|86067.9|86017.9|17
1635214360000|2021-10-26 02:12:40|86069.7|86019.7|86068.9|86018.9|86069.7|86019.7|86068.2|86018.2|17
1635214370000|2021-10-26 02:12:50|86069.3|86019.3|86068.5|86018.5|86069.5|86019.5|86068.5|86018.5|10
1635214380000|2021-10-26 02:13:00|86069.8|86019.8|86071.6|86021.6|86074.1|86024.1|86068|86018|42
1635214390000|2021-10-26 02:13:10|86072.1|86022.1|86070.8|86020.8|86072.1|86022.1|86069|86019|40
1635214400000|2021-10-26 02:13:20|86070.5|86020.5|86070.2|86020.2|86070.8|86020.8|86068.7|86018.7|28
1635214410000|2021-10-26 02:13:30|86069.4|86019.4|86069.6|86019.6|86069.9|86019.9|86069.1|86019.1|22
1635214420000|2021-10-26 02:13:40|86069.4|86019.4|86069|86019|86069.4|86019.4|86067.8|86017.8|24
1635214430000|2021-10-26 02:13:50|86068.8|86018.8|86068.8|86018.8|86069.6|86019.6|86067.8|86017.8|18
1635214440000|2021-10-26 02:14:00|86068.2|86018.2|86063.7|86013.7|86068.9|86018.9|86062.1|86012.1|34
1635214450000|2021-10-26 02:14:10|86063.4|86013.4|86062.6|86012.6|86065|86015|86062|86012|34
1635214460000|2021-10-26 02:14:20|86062.7|86012.7|86060.4|86010.4|86063.4|86013.4|86060.3|86010.3|27
1635214470000|2021-10-26 02:14:30|86060.7|86010.7|86058.9|86008.9|86061.3|86011.3|86058.7|86008.7|31
1635214480000|2021-10-26 02:14:40|86059|86009|86060.1|86010.1|86060.2|86010.2|86058.5|86008.5|22
1635214490000|2021-10-26 02:14:50|86060|86010|86059.5|86009.5|86060.3|86010.3|86057.4|86007.4|28
1635214500000|2021-10-26 02:15:00|86059.1|86009.1|86059.7|86009.7|86060.1|86010.1|86057.7|86007.7|30
1635214510000|2021-10-26 02:15:10|86060|86010|86058.3|86008.3|86060.2|86010.2|86058.1|86008.1|25
1635214520000|2021-10-26 02:15:20|86058.6|86008.6|86058.4|86008.4|86058.9|86008.9|86058.3|86008.3|11
1635214530000|2021-10-26 02:15:30|86058.9|86008.9|86056|86006|86059.2|86009.2|86054.9|86004.9|30
1635214540000|2021-10-26 02:15:40|86054.8|86004.8|86058|86008|86059.7|86009.7|86054.2|86004.2|38
1635214550000|2021-10-26 02:15:50|86057.6|86007.6|86058.5|86008.5|86059.4|86009.4|86056.7|86006.7|34
1635214560000|2021-10-26 02:16:00|86058.6|86008.6|86058.2|86008.2|86059.1|86009.1|86057.6|86007.6|27
1635214570000|2021-10-26 02:16:10|86058.6|86008.6|86059.9|86009.9|86060.3|86010.3|86057.9|86007.9|23
1635214580000|2021-10-26 02:16:20|86059.5|86009.5|86058.3|86008.3|86059.5|86009.5|86057.3|86007.3|24
1635214590000|2021-10-26 02:16:30|86057.6|86007.6|86058.6|86008.6|86059.1|86009.1|86056.5|86006.5|23
1635214600000|2021-10-26 02:16:40|86058.4|86008.4|86057.1|86007.1|86059|86009|86056.8|86006.8|17
1635214610000|2021-10-26 02:16:50|86057.6|86007.6|86058.8|86008.8|86059.2|86009.2|86057.2|86007.2|22
1635214620000|2021-10-26 02:17:00|86059.1|86009.1|86059.3|86009.3|86059.9|86009.9|86058.9|86008.9|15
1635214630000|2021-10-26 02:17:10|86059.7|86009.7|86061.3|86011.3|86061.7|86011.7|86059.2|86009.2|28
1635214640000|2021-10-26 02:17:20|86060.6|86010.6|86061.6|86011.6|86062.8|86012.8|86057.8|86007.8|35
1635214650000|2021-10-26 02:17:30|86060.7|86010.7|86061.9|86011.9|86064.8|86014.8|86058.6|86008.6|28
1635214660000|2021-10-26 02:17:40|86061|86011|86064.1|86014.1|86065.9|86015.9|86060.9|86010.9|35
1635214670000|2021-10-26 02:17:50|86065.5|86015.5|86066.6|86016.6|86067|86017|86064|86014|37
1635214680000|2021-10-26 02:18:00|86065.9|86015.9|86068|86018|86070.1|86020.1|86065.3|86015.3|36
1635214690000|2021-10-26 02:18:10|86068.2|86018.2|86072.3|86022.3|86073.6|86023.6|86067.9|86017.9|36
1635214700000|2021-10-26 02:18:20|86072.8|86022.8|86071.9|86021.9|86074.5|86024.5|86070.2|86020.2|22
1635214710000|2021-10-26 02:18:30|86071.4|86021.4|86072.3|86022.3|86072.4|86022.4|86071.1|86021.1|25
1635214720000|2021-10-26 02:18:40|86072.9|86022.9|86076.5|86026.5|86079.3|86029.3|86072.9|86022.9|28
1635214730000|2021-10-26 02:18:50|86076.2|86026.2|86076|86026|86077.3|86027.3|86075.2|86025.2|32
1635214740000|2021-10-26 02:19:00|86076.1|86026.1|86079.2|86029.2|86080.1|86030.1|86076.1|86026.1|26
1635214750000|2021-10-26 02:19:10|86078.8|86028.8|86080.7|86030.7|86081.6|86031.6|86078.8|86028.8|30
1635214760000|2021-10-26 02:19:20|86082|86032|86083.2|86033.2|86083.2|86033.2|86081.5|86031.5|16
1635214770000|2021-10-26 02:19:30|86083.3|86033.3|86083|86033|86083.3|86033.3|86081.6|86031.6|19
1635214780000|2021-10-26 02:19:40|86082.5|86032.5|86081.7|86031.7|86082.7|86032.7|86081.2|86031.2|19
1635214790000|2021-10-26 02:19:50|86081.3|86031.3|86083.5|86033.5|86083.5|86033.5|86081.1|86031.1|7
1635214800000|2021-10-26 02:20:00|86084.1|86034.1|86084.7|86034.7|86085.1|86035.1|86082.3|86032.3|29
1635214810000|2021-10-26 02:20:10|86084.9|86034.9|86083.5|86033.5|86085.7|86035.7|86083.5|86033.5|13
1635214820000|2021-10-26 02:20:20|86083.3|86033.3|86084.6|86034.6|86085.2|86035.2|86083.3|86033.3|15
1635214830000|2021-10-26 02:20:30|86084.3|86034.3|86084.7|86034.7|86085.4|86035.4|86083.6|86033.6|22
1635214840000|2021-10-26 02:20:40|86084.8|86034.8|86085.8|86035.8|86085.8|86035.8|86084.6|86034.6|18
1635214850000|2021-10-26 02:20:50|86085.3|86035.3|86090.5|86040.5|86091.3|86041.3|86084.9|86034.9|29
1635214860000|2021-10-26 02:21:00|86089.8|86039.8|86092|86042|86092.2|86042.2|86089.7|86039.7|40
1635214870000|2021-10-26 02:21:10|86092.1|86042.1|86091.4|86041.4|86092.1|86042.1|86089.5|86039.5|27
1635214880000|2021-10-26 02:21:20|86091.7|86041.7|86092|86042|86092.6|86042.6|86091.4|86041.4|26
1635214890000|2021-10-26 02:21:30|86091.9|86041.9|86094.8|86044.8|86095.3|86045.3|86091.4|86041.4|35
1635214900000|2021-10-26 02:21:40|86094.7|86044.7|86093.6|86043.6|86095.1|86045.1|86093.5|86043.5|23
1635214910000|2021-10-26 02:21:50|86093.7|86043.7|86093.1|86043.1|86093.7|86043.7|86090.8|86040.8|27
1635214920000|2021-10-26 02:22:00|86092.1|86042.1|86091.7|86041.7|86092.7|86042.7|86091.5|86041.5|23
1635214930000|2021-10-26 02:22:10|86091.3|86041.3|86090.9|86040.9|86091.7|86041.7|86090.8|86040.8|21
1635214940000|2021-10-26 02:22:20|86091|86041|86094.1|86044.1|86094.1|86044.1|86090.9|86040.9|32
1635214950000|2021-10-26 02:22:30|86094.2|86044.2|86094.7|86044.7|86094.8|86044.8|86093.2|86043.2|15
1635214960000|2021-10-26 02:22:40|86094.6|86044.6|86094.9|86044.9|86096.2|86046.2|86093.7|86043.7|34
1635214970000|2021-10-26 02:22:50|86095|86045|86095.2|86045.2|86095.5|86045.5|86094.3|86044.3|21
1635214980000|2021-10-26 02:23:00|86095.4|86045.4|86099.4|86049.4|86099.4|86049.4|86095.3|86045.3|27
1635214990000|2021-10-26 02:23:10|86099.3|86049.3|86098.7|86048.7|86099.4|86049.4|86096.3|86046.3|28
1635215000000|2021-10-26 02:23:20|86098.5|86048.5|86102.1|86052.1|86102.6|86052.6|86098.1|86048.1|25
1635215010000|2021-10-26 02:23:30|86102.2|86052.2|86102.4|86052.4|86102.5|86052.5|86101.5|86051.5|19
1635215020000|2021-10-26 02:23:40|86102.5|86052.5|86100.2|86050.2|86102.5|86052.5|86099.7|86049.7|20
1635215030000|2021-10-26 02:23:50|86100.1|86050.1|86098.4|86048.4|86100.2|86050.2|86098|86048|19
1635215040000|2021-10-26 02:24:00|86098.1|86048.1|86101.7|86051.7|86101.7|86051.7|86097.3|86047.3|29
1635215050000|2021-10-26 02:24:10|86101.9|86051.9|86101.9|86051.9|86103|86053|86100.5|86050.5|17
1635215060000|2021-10-26 02:24:20|86101.3|86051.3|86102.3|86052.3|86102.4|86052.4|86101.3|86051.3|21
1635215070000|2021-10-26 02:24:30|86102.4|86052.4|86100.4|86050.4|86102.4|86052.4|86099.5|86049.5|20
1635215080000|2021-10-26 02:24:40|86100.5|86050.5|86095.6|86045.6|86101.1|86051.1|86095.6|86045.6|25
1635215090000|2021-10-26 02:24:50|86095.2|86045.2|86096.2|86046.2|86096.3|86046.3|86095.1|86045.1|29
1635215100000|2021-10-26 02:25:00|86096.1|86046.1|86094.7|86044.7|86096.1|86046.1|86094.5|86044.5|22
1635215110000|2021-10-26 02:25:10|86094.4|86044.4|86094.6|86044.6|86095.9|86045.9|86094.3|86044.3|16
1635215120000|2021-10-26 02:25:20|86094.5|86044.5|86095.4|86045.4|86096.4|86046.4|86094.5|86044.5|27
1635215130000|2021-10-26 02:25:30|86095.3|86045.3|86096|86046|86096.4|86046.4|86094.7|86044.7|27
1635215140000|2021-10-26 02:25:40|86095.9|86045.9|86097.3|86047.3|86097.3|86047.3|86094.2|86044.2|31
1635215150000|2021-10-26 02:25:50|86097.6|86047.6|86095.9|86045.9|86098.8|86048.8|86095.7|86045.7|22
1635215160000|2021-10-26 02:26:00|86095.8|86045.8|86098|86048|86098|86048|86095.6|86045.6|31
1635215170000|2021-10-26 02:26:10|86097.9|86047.9|86098.5|86048.5|86099.4|86049.4|86096.7|86046.7|22
1635215180000|2021-10-26 02:26:20|86098.3|86048.3|86097.1|86047.1|86098.7|86048.7|86097.1|86047.1|14
1635215190000|2021-10-26 02:26:30|86096.5|86046.5|86097.3|86047.3|86098.1|86048.1|86095.9|86045.9|20
1635215200000|2021-10-26 02:26:40|86097|86047|86099.2|86049.2|86100.1|86050.1|86097|86047|21
1635215210000|2021-10-26 02:26:50|86099|86049|86099|86049|86099.5|86049.5|86099|86049|12
1635215220000|2021-10-26 02:27:00|86098.8|86048.8|86104|86054|86104.9|86054.9|86098.8|86048.8|23
1635215230000|2021-10-26 02:27:10|86103|86053|86102.5|86052.5|86104.3|86054.3|86102.5|86052.5|27
1635215240000|2021-10-26 02:27:20|86102.4|86052.4|86105|86055|86105.2|86055.2|86102.4|86052.4|33
1635215250000|2021-10-26 02:27:30|86105.2|86055.2|86104.7|86054.7|86105.2|86055.2|86102.8|86052.8|26
1635215260000|2021-10-26 02:27:40|86104.6|86054.6|86105|86055|86105|86055|86104.4|86054.4|14
1635215270000|2021-10-26 02:27:50|86105.3|86055.3|86101.2|86051.2|86105.3|86055.3|86101.2|86051.2|17
1635215280000|2021-10-26 02:28:00|86102|86052|86105.4|86055.4|86106.3|86056.3|86102|86052|37
1635215290000|2021-10-26 02:28:10|86105.2|86055.2|86105.6|86055.6|86106|86056|86104.9|86054.9|29
1635215300000|2021-10-26 02:28:20|86105.3|86055.3|86105.3|86055.3|86105.8|86055.8|86104.9|86054.9|15
1635215310000|2021-10-26 02:28:30|86106|86056|86106.9|86056.9|86106.9|86056.9|86105.4|86055.4|21
1635215320000|2021-10-26 02:28:40|86106.7|86056.7|86105.9|86055.9|86106.7|86056.7|86105.5|86055.5|14
1635215330000|2021-10-26 02:28:50|86105.7|86055.7|86103.5|86053.5|86105.9|86055.9|86101.7|86051.7|36
1635215340000|2021-10-26 02:29:00|86103.9|86053.9|86102.4|86052.4|86104.8|86054.8|86102.4|86052.4|35
1635215350000|2021-10-26 02:29:10|86102.5|86052.5|86103.9|86053.9|86103.9|86053.9|86102.4|86052.4|17
1635215360000|2021-10-26 02:29:20|86103.1|86053.1|86101.3|86051.3|86103.1|86053.1|86101.3|86051.3|22
1635215370000|2021-10-26 02:29:30|86101.4|86051.4|86101|86051|86103.3|86053.3|86099.3|86049.3|22
1635215380000|2021-10-26 02:29:40|86101.1|86051.1|86103.2|86053.2|86103.3|86053.3|86101.1|86051.1|25
1635215390000|2021-10-26 02:29:50|86103.3|86053.3|86102.6|86052.6|86103.5|86053.5|86102.2|86052.2|26
1635215400000|2021-10-26 02:30:00|86103.1|86053.1|86103.1|86053.1|86103.5|86053.5|86101.5|86051.5|40
1635215410000|2021-10-26 02:30:10|86103.3|86053.3|86102.3|86052.3|86103.5|86053.5|86100.5|86050.5|27
1635215420000|2021-10-26 02:30:20|86101.8|86051.8|86102.4|86052.4|86103.3|86053.3|86101.8|86051.8|18
1635215430000|2021-10-26 02:30:30|86101.9|86051.9|86101.3|86051.3|86103.3|86053.3|86100.6|86050.6|19
1635215440000|2021-10-26 02:30:40|86101.4|86051.4|86103.6|86053.6|86104.5|86054.5|86101.4|86051.4|21
1635215450000|2021-10-26 02:30:50|86104.7|86054.7|86102.5|86052.5|86104.9|86054.9|86101.9|86051.9|18
1635215460000|2021-10-26 02:31:00|86102.4|86052.4|86105.3|86055.3|86107.2|86057.2|86101.8|86051.8|22
1635215470000|2021-10-26 02:31:10|86105.5|86055.5|86105|86055|86106.1|86056.1|86104.3|86054.3|20
1635215480000|2021-10-26 02:31:20|86104.5|86054.5|86105.2|86055.2|86106|86056|86104.3|86054.3|27
1635215490000|2021-10-26 02:31:30|86105.1|86055.1|86105.5|86055.5|86105.7|86055.7|86104.6|86054.6|19
1635215500000|2021-10-26 02:31:40|86105.4|86055.4|86104.3|86054.3|86105.9|86055.9|86104.3|86054.3|21
1635215510000|2021-10-26 02:31:50|86105.9|86055.9|86103.8|86053.8|86105.9|86055.9|86103.8|86053.8|21
1635215520000|2021-10-26 02:32:00|86104|86054|86106.4|86056.4|86106.6|86056.6|86104|86054|19
1635215530000|2021-10-26 02:32:10|86105.9|86055.9|86106.4|86056.4|86106.4|86056.4|86105.2|86055.2|18
1635215540000|2021-10-26 02:32:20|86106.3|86056.3|86107.1|86057.1|86107.1|86057.1|86105.1|86055.1|28
1635215550000|2021-10-26 02:32:30|86106.7|86056.7|86106.5|86056.5|86107.5|86057.5|86106|86056|26
1635215560000|2021-10-26 02:32:40|86106.6|86056.6|86107|86057|86107.1|86057.1|86106.3|86056.3|13
1635215570000|2021-10-26 02:32:50|86106.7|86056.7|86106.2|86056.2|86107.3|86057.3|86106.1|86056.1|19
1635215580000|2021-10-26 02:33:00|86105.6|86055.6|86106.8|86056.8|86106.9|86056.9|86105.2|86055.2|24
1635215590000|2021-10-26 02:33:10|86106.2|86056.2|86105.8|86055.8|86107.1|86057.1|86104.8|86054.8|16
1635215600000|2021-10-26 02:33:20|86105.3|86055.3|86106.7|86056.7|86107.1|86057.1|86104.9|86054.9|20
1635215610000|2021-10-26 02:33:30|86106.1|86056.1|86106.1|86056.1|86107.7|86057.7|86105.8|86055.8|14
1635215620000|2021-10-26 02:33:40|86105.9|86055.9|86106.7|86056.7|86106.7|86056.7|86104.9|86054.9|8
1635215630000|2021-10-26 02:33:50|86106.3|86056.3|86105.4|86055.4|86106.9|86056.9|86105.4|86055.4|16
1635215640000|2021-10-26 02:34:00|86106.4|86056.4|86105.4|86055.4|86106.4|86056.4|86104.8|86054.8|25
1635215650000|2021-10-26 02:34:10|86104.9|86054.9|86105.1|86055.1|86106.1|86056.1|86103.7|86053.7|17
1635215660000|2021-10-26 02:34:20|86105.2|86055.2|86105.9|86055.9|86105.9|86055.9|86105|86055|18
1635215670000|2021-10-26 02:34:30|86106.2|86056.2|86105.8|86055.8|86106.2|86056.2|86105.4|86055.4|16
1635215680000|2021-10-26 02:34:40|86106.1|86056.1|86104.9|86054.9|86106.1|86056.1|86104.8|86054.8|17
1635215690000|2021-10-26 02:34:50|86104.8|86054.8|86105.1|86055.1|86105.7|86055.7|86104.5|86054.5|10
1635215700000|2021-10-26 02:35:00|86104.9|86054.9|86105.4|86055.4|86106.6|86056.6|86104.4|86054.4|27
1635215710000|2021-10-26 02:35:10|86105.1|86055.1|86109.6|86059.6|86110.7|86060.7|86105|86055|32
1635215720000|2021-10-26 02:35:20|86110.5|86060.5|86107.6|86057.6|86110.5|86060.5|86106.4|86056.4|22
1635215730000|2021-10-26 02:35:30|86107.9|86057.9|86104.3|86054.3|86107.9|86057.9|86104.2|86054.2|31
1635215740000|2021-10-26 02:35:40|86104.2|86054.2|86100.4|86050.4|86106.4|86056.4|86100.4|86050.4|36
1635215750000|2021-10-26 02:35:50|86100.9|86050.9|86099.6|86049.6|86101.3|86051.3|86099.4|86049.4|19
1635215760000|2021-10-26 02:36:00|86099.7|86049.7|86100.1|86050.1|86100.9|86050.9|86099.7|86049.7|11
1635215770000|2021-10-26 02:36:10|86100|86050|86101.5|86051.5|86101.5|86051.5|86099.3|86049.3|8
1635215780000|2021-10-26 02:36:20|86101.1|86051.1|86101.4|86051.4|86102.4|86052.4|86100.5|86050.5|20
1635215790000|2021-10-26 02:36:30|86101.2|86051.2|86101.7|86051.7|86101.9|86051.9|86100.7|86050.7|31
1635215800000|2021-10-26 02:36:40|86101.4|86051.4|86104.3|86054.3|86104.3|86054.3|86101.1|86051.1|32
1635215810000|2021-10-26 02:36:50|86103.9|86053.9|86103.8|86053.8|86104.5|86054.5|86102.1|86052.1|16
1635215820000|2021-10-26 02:37:00|86103.4|86053.4|86101.1|86051.1|86103.7|86053.7|86100.4|86050.4|17
1635215830000|2021-10-26 02:37:10|86101.8|86051.8|86102|86052|86102.2|86052.2|86101.2|86051.2|14
1635215840000|2021-10-26 02:37:20|86102.3|86052.3|86102|86052|86102.4|86052.4|86101.9|86051.9|16
1635215850000|2021-10-26 02:37:30|86101.8|86051.8|86102|86052|86102.3|86052.3|86101.1|86051.1|24
1635215860000|2021-10-26 02:37:40|86102.4|86052.4|86100.6|86050.6|86103.9|86053.9|86100.3|86050.3|18
1635215870000|2021-10-26 02:37:50|86102.3|86052.3|86101.8|86051.8|86102.7|86052.7|86100.5|86050.5|23
1635215880000|2021-10-26 02:38:00|86102|86052|86100.9|86050.9|86102.1|86052.1|86100.9|86050.9|15
1635215890000|2021-10-26 02:38:10|86101.3|86051.3|86102.8|86052.8|86102.8|86052.8|86101.3|86051.3|15
1635215900000|2021-10-26 02:38:20|86102.5|86052.5|86103.4|86053.4|86107.6|86057.6|86102.2|86052.2|33
1635215910000|2021-10-26 02:38:30|86103.6|86053.6|86104.5|86054.5|86104.6|86054.6|86102.8|86052.8|23
1635215920000|2021-10-26 02:38:40|86104.3|86054.3|86103.2|86053.2|86104.3|86054.3|86103|86053|11
1635215930000|2021-10-26 02:38:50|86103.3|86053.3|86104.1|86054.1|86104.8|86054.8|86103.1|86053.1|23
1635215940000|2021-10-26 02:39:00|86104.3|86054.3|86101.5|86051.5|86104.6|86054.6|86100.8|86050.8|28
1635215950000|2021-10-26 02:39:10|86101.2|86051.2|86099.4|86049.4|86102.3|86052.3|86099.4|86049.4|20
1635215960000|2021-10-26 02:39:20|86102.7|86052.7|86102.5|86052.5|86103|86053|86100.4|86050.4|28
1635215970000|2021-10-26 02:39:30|86102.2|86052.2|86101.5|86051.5|86104.5|86054.5|86101.5|86051.5|33
1635215980000|2021-10-26 02:39:40|86102.9|86052.9|86102.4|86052.4|86103.7|86053.7|86102.3|86052.3|25
1635215990000|2021-10-26 02:39:50|86102.2|86052.2|86100.1|86050.1|86103.2|86053.2|86100.1|86050.1|15
1635216000000|2021-10-26 02:40:00|86101.1|86051.1|86100|86050|86101.1|86051.1|86100|86050|15
1635216010000|2021-10-26 02:40:10|86101.9|86051.9|86101.8|86051.8|86102.2|86052.2|86100.3|86050.3|25
1635216020000|2021-10-26 02:40:20|86102.1|86052.1|86102.1|86052.1|86102.4|86052.4|86100.5|86050.5|23
1635216030000|2021-10-26 02:40:30|86101.4|86051.4|86099.6|86049.6|86101.9|86051.9|86099|86049|28
1635216040000|2021-10-26 02:40:40|86101.1|86051.1|86100.1|86050.1|86101.1|86051.1|86099.1|86049.1|11
1635216050000|2021-10-26 02:40:50|86099.6|86049.6|86100.4|86050.4|86101.3|86051.3|86099.6|86049.6|19
1635216060000|2021-10-26 02:41:00|86100.9|86050.9|86103.9|86053.9|86105.6|86055.6|86100.7|86050.7|35
1635216070000|2021-10-26 02:41:10|86102.7|86052.7|86102.3|86052.3|86102.9|86052.9|86101.5|86051.5|26
1635216080000|2021-10-26 02:41:20|86102.6|86052.6|86100.3|86050.3|86102.6|86052.6|86100.1|86050.1|21
1635216090000|2021-10-26 02:41:30|86100.2|86050.2|86102.1|86052.1|86102.3|86052.3|86100.2|86050.2|20
1635216100000|2021-10-26 02:41:40|86102.2|86052.2|86101.7|86051.7|86104.7|86054.7|86101.6|86051.6|28
1635216110000|2021-10-26 02:41:50|86101.4|86051.4|86100.7|86050.7|86102.2|86052.2|86100.7|86050.7|22
1635216120000|2021-10-26 02:42:00|86100.9|86050.9|86106.8|86056.8|86110|86060|86100.9|86050.9|50
1635216130000|2021-10-26 02:42:10|86108.6|86058.6|86105.7|86055.7|86108.6|86058.6|86104.6|86054.6|30
1635216140000|2021-10-26 02:42:20|86104.8|86054.8|86106.1|86056.1|86107|86057|86104.8|86054.8|21
1635216150000|2021-10-26 02:42:30|86106|86056|86104.9|86054.9|86106.5|86056.5|86104.9|86054.9|15
1635216160000|2021-10-26 02:42:40|86104.5|86054.5|86107.2|86057.2|86107.2|86057.2|86104.5|86054.5|18
1635216170000|2021-10-26 02:42:50|86107.3|86057.3|86106.2|86056.2|86107.3|86057.3|86104.3|86054.3|20
1635216180000|2021-10-26 02:43:00|86107.2|86057.2|86105.8|86055.8|86107.2|86057.2|86103.9|86053.9|26
1635216190000|2021-10-26 02:43:10|86105.1|86055.1|86105.3|86055.3|86106.1|86056.1|86105|86055|13
1635216200000|2021-10-26 02:43:20|86105.8|86055.8|86106.2|86056.2|86106.5|86056.5|86104.9|86054.9|22
1635216210000|2021-10-26 02:43:30|86106.1|86056.1|86105.2|86055.2|86106.1|86056.1|86105.1|86055.1|16
1635216220000|2021-10-26 02:43:40|86105.1|86055.1|86104.5|86054.5|86106.3|86056.3|86103.6|86053.6|21
1635216230000|2021-10-26 02:43:50|86104.3|86054.3|86102.9|86052.9|86104.5|86054.5|86101.9|86051.9|20
1635216240000|2021-10-26 02:44:00|86102.8|86052.8|86103.9|86053.9|86104|86054|86102.7|86052.7|21
1635216250000|2021-10-26 02:44:10|86104|86054|86101|86051|86104.4|86054.4|86101|86051|16
1635216260000|2021-10-26 02:44:20|86100.8|86050.8|86101.7|86051.7|86101.7|86051.7|86100.7|86050.7|13
1635216270000|2021-10-26 02:44:30|86101.6|86051.6|86100.5|86050.5|86101.7|86051.7|86100.5|86050.5|13
1635216280000|2021-10-26 02:44:40|86100.6|86050.6|86100.5|86050.5|86102.2|86052.2|86100.4|86050.4|12
1635216290000|2021-10-26 02:44:50|86100.4|86050.4|86099.9|86049.9|86100.4|86050.4|86098.8|86048.8|16
1635216300000|2021-10-26 02:45:00|86100|86050|86098.8|86048.8|86100|86050|86098.5|86048.5|23
1635216310000|2021-10-26 02:45:10|86099.1|86049.1|86099.8|86049.8|86100.1|86050.1|86098.6|86048.6|12
1635216320000|2021-10-26 02:45:20|86100.8|86050.8|86100.2|86050.2|86100.8|86050.8|86099.5|86049.5|23
1635216330000|2021-10-26 02:45:30|86100.3|86050.3|86104.2|86054.2|86104.6|86054.6|86100.3|86050.3|35
1635216340000|2021-10-26 02:45:40|86103|86053|86103.5|86053.5|86104.6|86054.6|86101.7|86051.7|14
1635216350000|2021-10-26 02:45:50|86102.7|86052.7|86104.3|86054.3|86104.4|86054.4|86102.7|86052.7|22
1635216360000|2021-10-26 02:46:00|86104.4|86054.4|86102.8|86052.8|86105.3|86055.3|86102.7|86052.7|21
1635216370000|2021-10-26 02:46:10|86102.5|86052.5|86104.8|86054.8|86104.8|86054.8|86101.8|86051.8|25
1635216380000|2021-10-26 02:46:20|86104.3|86054.3|86104.6|86054.6|86105.1|86055.1|86103.7|86053.7|13
1635216390000|2021-10-26 02:46:30|86105.2|86055.2|86108.9|86058.9|86109.8|86059.8|86105.2|86055.2|29
1635216400000|2021-10-26 02:46:40|86107.8|86057.8|86108.7|86058.7|86109.9|86059.9|86107.7|86057.7|16
1635216410000|2021-10-26 02:46:50|86109.2|86059.2|86109.3|86059.3|86109.4|86059.4|86108|86058|19
1635216420000|2021-10-26 02:47:00|86109.1|86059.1|86108.9|86058.9|86109.9|86059.9|86108.8|86058.8|21
1635216430000|2021-10-26 02:47:10|86109.3|86059.3|86109.4|86059.4|86110.4|86060.4|86109.3|86059.3|24
1635216440000|2021-10-26 02:47:20|86110.7|86060.7|86112.8|86062.8|86114.8|86064.8|86109.7|86059.7|21
1635216450000|2021-10-26 02:47:30|86112.5|86062.5|86110.9|86060.9|86114.4|86064.4|86110.9|86060.9|29
1635216460000|2021-10-26 02:47:40|86110.7|86060.7|86110.9|86060.9|86112|86062|86110.7|86060.7|21
1635216470000|2021-10-26 02:47:50|86110.7|86060.7|86114.5|86064.5|86115|86065|86110.7|86060.7|29
1635216480000|2021-10-26 02:48:00|86114.4|86064.4|86115.7|86065.7|86116.6|86066.6|86114.2|86064.2|27
1635216490000|2021-10-26 02:48:10|86116.5|86066.5|86117.1|86067.1|86117.2|86067.2|86115.7|86065.7|22
1635216500000|2021-10-26 02:48:20|86116.9|86066.9|86118.2|86068.2|86118.8|86068.8|86116.8|86066.8|36
1635216510000|2021-10-26 02:48:30|86118.3|86068.3|86119.8|86069.8|86120.2|86070.2|86118.2|86068.2|33
1635216520000|2021-10-26 02:48:40|86119.9|86069.9|86121.8|86071.8|86122.1|86072.1|86118.9|86068.9|23
1635216530000|2021-10-26 02:48:50|86123|86073|86124.6|86074.6|86129.5|86079.5|86123|86073|59
1635216540000|2021-10-26 02:49:00|86124.7|86074.7|86123.9|86073.9|86125.9|86075.9|86122.7|86072.7|38
1635216550000|2021-10-26 02:49:10|86124|86074|86127.8|86077.8|86129.2|86079.2|86123.9|86073.9|41
1635216560000|2021-10-26 02:49:20|86129.1|86079.1|86127.6|86077.6|86129.2|86079.2|86125.1|86075.1|50
1635216570000|2021-10-26 02:49:30|86128.6|86078.6|86127.2|86077.2|86128.6|86078.6|86126.9|86076.9|17
1635216580000|2021-10-26 02:49:40|86126.9|86076.9|86126.4|86076.4|86127.3|86077.3|86125.7|86075.7|19
1635216590000|2021-10-26 02:49:50|86126.3|86076.3|86124.7|86074.7|86127.9|86077.9|86123.6|86073.6|28
1635216600000|2021-10-26 02:50:00|86124.1|86074.1|86124.1|86074.1|86125.5|86075.5|86124.1|86074.1|25
1635216610000|2021-10-26 02:50:10|86124|86074|86124.8|86074.8|86124.8|86074.8|86123.2|86073.2|14
1635216620000|2021-10-26 02:50:20|86124.3|86074.3|86122.7|86072.7|86126.1|86076.1|86122.1|86072.1|22
1635216630000|2021-10-26 02:50:30|86122.4|86072.4|86123.4|86073.4|86123.6|86073.6|86121.6|86071.6|26
1635216640000|2021-10-26 02:50:40|86123|86073|86122.4|86072.4|86123|86073|86121.8|86071.8|20
1635216650000|2021-10-26 02:50:50|86122.5|86072.5|86122.6|86072.6|86122.6|86072.6|86121.5|86071.5|16
1635216660000|2021-10-26 02:51:00|86122.5|86072.5|86123.9|86073.9|86123.9|86073.9|86121.9|86071.9|24
1635216670000|2021-10-26 02:51:10|86124|86074|86121.6|86071.6|86124.9|86074.9|86121.6|86071.6|29
1635216680000|2021-10-26 02:51:20|86122.8|86072.8|86121.7|86071.7|86123|86073|86121.5|86071.5|25
1635216690000|2021-10-26 02:51:30|86123.7|86073.7|86119.9|86069.9|86123.7|86073.7|86118|86068|30
1635216700000|2021-10-26 02:51:40|86119.8|86069.8|86122|86072|86122|86072|86119.1|86069.1|24
1635216710000|2021-10-26 02:51:50|86122.2|86072.2|86121|86071|86122.7|86072.7|86120.6|86070.6|31
1635216720000|2021-10-26 02:52:00|86121.4|86071.4|86121.5|86071.5|86121.8|86071.8|86120.2|86070.2|23
1635216730000|2021-10-26 02:52:10|86121.2|86071.2|86120.6|86070.6|86121.2|86071.2|86120.3|86070.3|12
1635216740000|2021-10-26 02:52:20|86121.4|86071.4|86120.6|86070.6|86121.4|86071.4|86120.3|86070.3|15
1635216750000|2021-10-26 02:52:30|86120.7|86070.7|86119.8|86069.8|86120.7|86070.7|86119|86069|16
1635216760000|2021-10-26 02:52:40|86120|86070|86118.9|86068.9|86121.2|86071.2|86118.9|86068.9|25
1635216770000|2021-10-26 02:52:50|86119.4|86069.4|86120.2|86070.2|86120.5|86070.5|86119|86069|21
1635216780000|2021-10-26 02:53:00|86120.4|86070.4|86120.2|86070.2|86122.3|86072.3|86120.2|86070.2|32
1635216790000|2021-10-26 02:53:10|86119.3|86069.3|86118.3|86068.3|86121.2|86071.2|86118.3|86068.3|22
1635216800000|2021-10-26 02:53:20|86118.7|86068.7|86118.5|86068.5|86120|86070|86116.9|86066.9|19
1635216810000|2021-10-26 02:53:30|86118.4|86068.4|86114.1|86064.1|86118.9|86068.9|86114.1|86064.1|23
1635216820000|2021-10-26 02:53:40|86114.3|86064.3|86112.7|86062.7|86115|86065|86111.6|86061.6|42
1635216830000|2021-10-26 02:53:50|86112.6|86062.6|86112.7|86062.7|86113.1|86063.1|86112.5|86062.5|26
1635216840000|2021-10-26 02:54:00|86112.5|86062.5|86112|86062|86113.1|86063.1|86111.9|86061.9|15
1635216850000|2021-10-26 02:54:10|86112.1|86062.1|86112|86062|86112.9|86062.9|86111.9|86061.9|18
1635216860000|2021-10-26 02:54:20|86111.5|86061.5|86112|86062|86112.1|86062.1|86110.6|86060.6|19
1635216870000|2021-10-26 02:54:30|86109.7|86059.7|86111.5|86061.5|86111.7|86061.7|86109.6|86059.6|25
1635216880000|2021-10-26 02:54:40|86111.8|86061.8|86112.1|86062.1|86112.4|86062.4|86111.2|86061.2|39
1635216890000|2021-10-26 02:54:50|86111.8|86061.8|86110.9|86060.9|86112|86062|86110.6|86060.6|25
1635216900000|2021-10-26 02:55:00|86110.8|86060.8|86113.9|86063.9|86113.9|86063.9|86110.8|86060.8|40
1635216910000|2021-10-26 02:55:10|86114.2|86064.2|86117.1|86067.1|86117.5|86067.5|86112.8|86062.8|31
1635216920000|2021-10-26 02:55:20|86116.9|86066.9|86116.8|86066.8|86116.9|86066.9|86114.8|86064.8|36
1635216930000|2021-10-26 02:55:30|86116.7|86066.7|86114.4|86064.4|86117.2|86067.2|86113.4|86063.4|29
1635216940000|2021-10-26 02:55:40|86114.5|86064.5|86112.6|86062.6|86115.9|86065.9|86110.7|86060.7|32
1635216950000|2021-10-26 02:55:50|86113|86063|86112.7|86062.7|86113|86063|86111.9|86061.9|32
1635216960000|2021-10-26 02:56:00|86113.2|86063.2|86110.9|86060.9|86113.2|86063.2|86108.6|86058.6|37
1635216970000|2021-10-26 02:56:10|86110.8|86060.8|86113.3|86063.3|86114.8|86064.8|86110.3|86060.3|32
1635216980000|2021-10-26 02:56:20|86113.2|86063.2|86113.8|86063.8|86113.8|86063.8|86112.5|86062.5|31
1635216990000|2021-10-26 02:56:30|86113.6|86063.6|86112.9|86062.9|86114.6|86064.6|86111.7|86061.7|29
1635217000000|2021-10-26 02:56:40|86113.2|86063.2|86111.6|86061.6|86113.6|86063.6|86110.8|86060.8|30
1635217010000|2021-10-26 02:56:50|86111.7|86061.7|86113|86063|86113.6|86063.6|86111.3|86061.3|29
1635217020000|2021-10-26 02:57:00|86113.1|86063.1|86112.2|86062.2|86113.1|86063.1|86109.8|86059.8|32
1635217030000|2021-10-26 02:57:10|86112|86062|86112.7|86062.7|86112.7|86062.7|86110.2|86060.2|28
1635217040000|2021-10-26 02:57:20|86112.3|86062.3|86111|86061|86114|86064|86109.5|86059.5|39
1635217050000|2021-10-26 02:57:30|86111.6|86061.6|86109.4|86059.4|86111.9|86061.9|86108.5|86058.5|45
1635217060000|2021-10-26 02:57:40|86109.5|86059.5|86104.6|86054.6|86109.5|86059.5|86102.8|86052.8|47
1635217070000|2021-10-26 02:57:50|86104.7|86054.7|86101.6|86051.6|86104.8|86054.8|86100.7|86050.7|40
1635217080000|2021-10-26 02:58:00|86101.5|86051.5|86099.1|86049.1|86102.2|86052.2|86098.1|86048.1|36
1635217090000|2021-10-26 02:58:10|86098.9|86048.9|86099.6|86049.6|86099.6|86049.6|86097.8|86047.8|50
1635217100000|2021-10-26 02:58:20|86100.2|86050.2|86102.1|86052.1|86102.2|86052.2|86099.2|86049.2|34
1635217110000|2021-10-26 02:58:30|86102|86052|86098.5|86048.5|86104.1|86054.1|86098.5|86048.5|28
1635217120000|2021-10-26 02:58:40|86102.7|86052.7|86100.3|86050.3|86102.9|86052.9|86099.9|86049.9|32
1635217130000|2021-10-26 02:58:50|86100.2|86050.2|86099.9|86049.9|86101.4|86051.4|86099.3|86049.3|29
1635217140000|2021-10-26 02:59:00|86099.7|86049.7|86099.9|86049.9|86101.4|86051.4|86099.2|86049.2|29
1635217150000|2021-10-26 02:59:10|86100|86050|86100|86050|86101.1|86051.1|86098.9|86048.9|25
1635217160000|2021-10-26 02:59:20|86099.6|86049.6|86102.9|86052.9|86102.9|86052.9|86099.6|86049.6|28
1635217170000|2021-10-26 02:59:30|86102.1|86052.1|86101.8|86051.8|86105.7|86055.7|86099.4|86049.4|35
1635217180000|2021-10-26 02:59:40|86100.9|86050.9|86098.1|86048.1|86101.4|86051.4|86096.7|86046.7|41
1635217190000|2021-10-26 02:59:50|86097.4|86047.4|86096|86046|86098.7|86048.7|86096|86046|39
1635217200000|2021-10-26 03:00:00|86096.8|86046.8|86096.8|86046.8|86097|86047|86095.4|86045.4|34
1635217210000|2021-10-26 03:00:10|86097|86047|86096.3|86046.3|86097|86047|86095.7|86045.7|27
1635217220000|2021-10-26 03:00:20|86096.4|86046.4|86097.4|86047.4|86098.1|86048.1|86096.1|86046.1|41
1635217230000|2021-10-26 03:00:30|86097.5|86047.5|86096.5|86046.5|86098.5|86048.5|86095.9|86045.9|14
1635217240000|2021-10-26 03:00:40|86097.4|86047.4|86096.9|86046.9|86098.7|86048.7|86096.7|86046.7|17
1635217250000|2021-10-26 03:00:50|86096.5|86046.5|86097.5|86047.5|86099.8|86049.8|86096.5|86046.5|15
1635217260000|2021-10-26 03:01:00|86098|86048|86100.2|86050.2|86100.9|86050.9|86097.9|86047.9|23
1635217270000|2021-10-26 03:01:10|86100.3|86050.3|86098.7|86048.7|86101|86051|86098.7|86048.7|23
1635217280000|2021-10-26 03:01:20|86099.2|86049.2|86101.5|86051.5|86101.6|86051.6|86098.6|86048.6|19
1635217290000|2021-10-26 03:01:30|86101.6|86051.6|86102.4|86052.4|86104.3|86054.3|86101.1|86051.1|27
1635217300000|2021-10-26 03:01:40|86102.7|86052.7|86102.9|86052.9|86103.7|86053.7|86100.8|86050.8|24
1635217310000|2021-10-26 03:01:50|86101.8|86051.8|86103.7|86053.7|86106.5|86056.5|86101.8|86051.8|32
1635217320000|2021-10-26 03:02:00|86103.8|86053.8|86105.9|86055.9|86106.8|86056.8|86103.8|86053.8|34
1635217330000|2021-10-26 03:02:10|86106.2|86056.2|86111.2|86061.2|86113.6|86063.6|86105.8|86055.8|29
1635217340000|2021-10-26 03:02:20|86111.9|86061.9|86111.5|86061.5|86113.4|86063.4|86110|86060|26
1635217350000|2021-10-26 03:02:30|86111.6|86061.6|86112.7|86062.7|86113.2|86063.2|86111.6|86061.6|18
1635217360000|2021-10-26 03:02:40|86112.8|86062.8|86115.8|86065.8|86116.1|86066.1|86112.2|86062.2|22
1635217370000|2021-10-26 03:02:50|86115.9|86065.9|86113.8|86063.8|86116.3|86066.3|86113.8|86063.8|22
1635217380000|2021-10-26 03:03:00|86113.7|86063.7|86112.9|86062.9|86114.5|86064.5|86112.4|86062.4|24
1635217390000|2021-10-26 03:03:10|86112.5|86062.5|86116.2|86066.2|86116.5|86066.5|86112.1|86062.1|20
1635217400000|2021-10-26 03:03:20|86115.9|86065.9|86116.2|86066.2|86117.2|86067.2|86115.4|86065.4|15
1635217410000|2021-10-26 03:03:30|86116.4|86066.4|86116.2|86066.2|86117|86067|86116.2|86066.2|11
1635217420000|2021-10-26 03:03:40|86116.3|86066.3|86117.8|86067.8|86119|86069|86116.3|86066.3|26
1635217430000|2021-10-26 03:03:50|86117.4|86067.4|86118.1|86068.1|86118.8|86068.8|86117|86067|23
1635217440000|2021-10-26 03:04:00|86118.4|86068.4|86121|86071|86121.3|86071.3|86117.5|86067.5|34
1635217450000|2021-10-26 03:04:10|86121.3|86071.3|86120.2|86070.2|86123|86073|86120.1|86070.1|17
1635217460000|2021-10-26 03:04:20|86119.4|86069.4|86121.7|86071.7|86121.8|86071.8|86119.4|86069.4|11
1635217470000|2021-10-26 03:04:30|86121.5|86071.5|86121.7|86071.7|86122.1|86072.1|86119.9|86069.9|27
1635217480000|2021-10-26 03:04:40|86120.6|86070.6|86121.5|86071.5|86121.7|86071.7|86120.3|86070.3|21
1635217490000|2021-10-26 03:04:50|86121.3|86071.3|86120.8|86070.8|86121.6|86071.6|86120.6|86070.6|13
1635217500000|2021-10-26 03:05:00|86121.5|86071.5|86120.7|86070.7|86121.5|86071.5|86119.4|86069.4|21
1635217510000|2021-10-26 03:05:10|86121|86071|86120.7|86070.7|86121.7|86071.7|86119.5|86069.5|24
1635217520000|2021-10-26 03:05:20|86121|86071|86121.5|86071.5|86121.6|86071.6|86119.9|86069.9|28
1635217530000|2021-10-26 03:05:30|86120.9|86070.9|86120|86070|86122|86072|86120|86070|17
1635217540000|2021-10-26 03:05:40|86119.8|86069.8|86118.2|86068.2|86120.7|86070.7|86118|86068|24
1635217550000|2021-10-26 03:05:50|86118.5|86068.5|86118.4|86068.4|86118.9|86068.9|86117.7|86067.7|18
1635217560000|2021-10-26 03:06:00|86118|86068|86118.1|86068.1|86118.6|86068.6|86117.2|86067.2|33
1635217570000|2021-10-26 03:06:10|86117.2|86067.2|86118.4|86068.4|86118.4|86068.4|86116.5|86066.5|20
1635217580000|2021-10-26 03:06:20|86118.5|86068.5|86118.7|86068.7|86119.9|86069.9|86117.2|86067.2|20
1635217590000|2021-10-26 03:06:30|86118.2|86068.2|86119.8|86069.8|86121.3|86071.3|86118.2|86068.2|23
1635217600000|2021-10-26 03:06:40|86120|86070|86115.3|86065.3|86120|86070|86115.3|86065.3|26
1635217610000|2021-10-26 03:06:50|86115.2|86065.2|86116.8|86066.8|86117.1|86067.1|86115.2|86065.2|18
1635217620000|2021-10-26 03:07:00|86117|86067|86116.5|86066.5|86117.7|86067.7|86115.7|86065.7|29
1635217630000|2021-10-26 03:07:10|86117.3|86067.3|86117.3|86067.3|86117.5|86067.5|86116.3|86066.3|27
1635217640000|2021-10-26 03:07:20|86117.4|86067.4|86118.1|86068.1|86118.2|86068.2|86116.7|86066.7|23
1635217650000|2021-10-26 03:07:30|86118.5|86068.5|86116.3|86066.3|86118.5|86068.5|86116|86066|26
1635217660000|2021-10-26 03:07:40|86116.5|86066.5|86117.5|86067.5|86117.7|86067.7|86116.1|86066.1|16
1635217670000|2021-10-26 03:07:50|86117.2|86067.2|86117|86067|86117.3|86067.3|86116.3|86066.3|24
1635217680000|2021-10-26 03:08:00|86116.7|86066.7|86116.3|86066.3|86118|86068|86116.2|86066.2|26
1635217690000|2021-10-26 03:08:10|86115.9|86065.9|86117.2|86067.2|86117.4|86067.4|86115.8|86065.8|15
1635217700000|2021-10-26 03:08:20|86118.1|86068.1|86116.7|86066.7|86118.1|86068.1|86116.3|86066.3|11
1635217710000|2021-10-26 03:08:30|86116.4|86066.4|86116.8|86066.8|86117.2|86067.2|86116.4|86066.4|12
1635217720000|2021-10-26 03:08:40|86117.4|86067.4|86116.3|86066.3|86117.5|86067.5|86116.3|86066.3|7
1635217730000|2021-10-26 03:08:50|86116.5|86066.5|86116.4|86066.4|86117.3|86067.3|86116.4|86066.4|13
1635217740000|2021-10-26 03:09:00|86116.8|86066.8|86117.1|86067.1|86117.9|86067.9|86116.3|86066.3|25
1635217750000|2021-10-26 03:09:10|86116.9|86066.9|86116.6|86066.6|86117|86067|86115.7|86065.7|26
1635217760000|2021-10-26 03:09:20|86116.4|86066.4|86117.3|86067.3|86117.7|86067.7|86115.7|86065.7|29
1635217770000|2021-10-26 03:09:30|86117.2|86067.2|86117.3|86067.3|86118.1|86068.1|86117.2|86067.2|21
1635217780000|2021-10-26 03:09:40|86118.5|86068.5|86117.8|86067.8|86118.8|86068.8|86116.2|86066.2|27
1635217790000|2021-10-26 03:09:50|86117.6|86067.6|86117.8|86067.8|86118.9|86068.9|86116.8|86066.8|18
1635217800000|2021-10-26 03:10:00|86117.7|86067.7|86117.8|86067.8|86118.8|86068.8|86117.4|86067.4|24
1635217810000|2021-10-26 03:10:10|86117.4|86067.4|86116.9|86066.9|86118.6|86068.6|86116.6|86066.6|12
1635217820000|2021-10-26 03:10:20|86117|86067|86117.6|86067.6|86118.7|86068.7|86117|86067|21
1635217830000|2021-10-26 03:10:30|86117.3|86067.3|86115.4|86065.4|86118.3|86068.3|86115.2|86065.2|19
1635217840000|2021-10-26 03:10:40|86115.5|86065.5|86116.9|86066.9|86117|86067|86115.5|86065.5|17
1635217850000|2021-10-26 03:10:50|86116.5|86066.5|86115.9|86065.9|86116.5|86066.5|86115.9|86065.9|9
1635217860000|2021-10-26 03:11:00|86116|86066|86116.8|86066.8|86118.8|86068.8|86116|86066|19
1635217870000|2021-10-26 03:11:10|86116.9|86066.9|86117.5|86067.5|86119|86069|86116.6|86066.6|18
1635217880000|2021-10-26 03:11:20|86117.1|86067.1|86117.5|86067.5|86117.5|86067.5|86116.4|86066.4|12
1635217890000|2021-10-26 03:11:30|86117.4|86067.4|86118.2|86068.2|86118.8|86068.8|86115.1|86065.1|33
1635217900000|2021-10-26 03:11:40|86119|86069|86118.5|86068.5|86119.1|86069.1|86117.1|86067.1|18
1635217910000|2021-10-26 03:11:50|86118.9|86068.9|86119.2|86069.2|86119.4|86069.4|86118|86068|24
1635217920000|2021-10-26 03:12:00|86119.6|86069.6|86118.1|86068.1|86119.6|86069.6|86117.6|86067.6|19
1635217930000|2021-10-26 03:12:10|86117.7|86067.7|86118.4|86068.4|86119|86069|86117.4|86067.4|24
1635217940000|2021-10-26 03:12:20|86118.3|86068.3|86114.9|86064.9|86118.3|86068.3|86114.9|86064.9|11
1635217950000|2021-10-26 03:12:30|86115.7|86065.7|86118.8|86068.8|86120.2|86070.2|86115.7|86065.7|17
1635217960000|2021-10-26 03:12:40|86118.5|86068.5|86118.3|86068.3|86119.9|86069.9|86117.9|86067.9|22
1635217970000|2021-10-26 03:12:50|86118.6|86068.6|86118.3|86068.3|86118.7|86068.7|86116.4|86066.4|20
1635217980000|2021-10-26 03:13:00|86118.1|86068.1|86118.2|86068.2|86118.9|86068.9|86117.3|86067.3|23
1635217990000|2021-10-26 03:13:10|86118.5|86068.5|86118|86068|86118.7|86068.7|86117.6|86067.6|25
1635218000000|2021-10-26 03:13:20|86118.6|86068.6|86117.4|86067.4|86119.2|86069.2|86117.4|86067.4|22
1635218010000|2021-10-26 03:13:30|86117.7|86067.7|86119.4|86069.4|86120|86070|86117.7|86067.7|20
1635218020000|2021-10-26 03:13:40|86118.7|86068.7|86116.7|86066.7|86119.1|86069.1|86116.4|86066.4|21
1635218030000|2021-10-26 03:13:50|86116.3|86066.3|86121.2|86071.2|86122.5|86072.5|86116.2|86066.2|28
1635218040000|2021-10-26 03:14:00|86121.4|86071.4|86122|86072|86122.1|86072.1|86120.9|86070.9|13
1635218050000|2021-10-26 03:14:10|86121.9|86071.9|86120.8|86070.8|86122.2|86072.2|86120.2|86070.2|21
1635218060000|2021-10-26 03:14:20|86120.6|86070.6|86121.5|86071.5|86122.7|86072.7|86120.5|86070.5|24
1635218070000|2021-10-26 03:14:30|86121.9|86071.9|86121.1|86071.1|86122.7|86072.7|86121.1|86071.1|10
1635218080000|2021-10-26 03:14:40|86120.5|86070.5|86122.5|86072.5|86122.9|86072.9|86118.1|86068.1|26
1635218090000|2021-10-26 03:14:50|86122.1|86072.1|86121.1|86071.1|86122.7|86072.7|86121.1|86071.1|10
1635218100000|2021-10-26 03:15:00|86121.3|86071.3|86121.5|86071.5|86122.4|86072.4|86121.2|86071.2|14
1635218110000|2021-10-26 03:15:10|86122.5|86072.5|86121|86071|86122.7|86072.7|86121|86071|8
1635218120000|2021-10-26 03:15:20|86120.8|86070.8|86120.9|86070.9|86122.8|86072.8|86118.9|86068.9|20
1635218130000|2021-10-26 03:15:30|86120.7|86070.7|86118.4|86068.4|86122.1|86072.1|86117.4|86067.4|24
1635218140000|2021-10-26 03:15:40|86117.6|86067.6|86121.5|86071.5|86122.1|86072.1|86117.6|86067.6|19
1635218150000|2021-10-26 03:15:50|86121.3|86071.3|86122.3|86072.3|86122.3|86072.3|86121|86071|12
1635218160000|2021-10-26 03:16:00|86122.4|86072.4|86120.2|86070.2|86123.3|86073.3|86119.9|86069.9|22
1635218170000|2021-10-26 03:16:10|86120|86070|86120.6|86070.6|86121.2|86071.2|86119.8|86069.8|7
1635218180000|2021-10-26 03:16:20|86121|86071|86126.4|86076.4|86127.8|86077.8|86120.7|86070.7|29
1635218190000|2021-10-26 03:16:30|86125.9|86075.9|86126.4|86076.4|86127.4|86077.4|86124.4|86074.4|31
1635218200000|2021-10-26 03:16:40|86125.6|86075.6|86127.6|86077.6|86127.6|86077.6|86125.3|86075.3|31
1635218210000|2021-10-26 03:16:50|86129.5|86079.5|86127.2|86077.2|86129.9|86079.9|86126.9|86076.9|34
1635218220000|2021-10-26 03:17:00|86126.8|86076.8|86125.4|86075.4|86127.4|86077.4|86125.4|86075.4|22
1635218230000|2021-10-26 03:17:10|86125.1|86075.1|86126.4|86076.4|86127.4|86077.4|86125.1|86075.1|23
1635218240000|2021-10-26 03:17:20|86126.1|86076.1|86125.9|86075.9|86127.4|86077.4|86125.5|86075.5|20
1635218250000|2021-10-26 03:17:30|86125|86075|86130.2|86080.2|86130.2|86080.2|86125|86075|24
1635218260000|2021-10-26 03:17:40|86130|86080|86129.7|86079.7|86130.1|86080.1|86129.1|86079.1|21
1635218270000|2021-10-26 03:17:50|86129.8|86079.8|86129.2|86079.2|86130.2|86080.2|86128.1|86078.1|30
1635218280000|2021-10-26 03:18:00|86129|86079|86128.9|86078.9|86130.3|86080.3|86126.6|86076.6|26
1635218290000|2021-10-26 03:18:10|86129.1|86079.1|86128.5|86078.5|86130|86080|86126.7|86076.7|21
1635218300000|2021-10-26 03:18:20|86129.5|86079.5|86128.9|86078.9|86129.7|86079.7|86127.5|86077.5|25
1635218310000|2021-10-26 03:18:30|86128.5|86078.5|86129.5|86079.5|86130.3|86080.3|86128.5|86078.5|24
1635218320000|2021-10-26 03:18:40|86129.6|86079.6|86129.4|86079.4|86129.6|86079.6|86127.9|86077.9|30
1635218330000|2021-10-26 03:18:50|86128.9|86078.9|86130.6|86080.6|86132.1|86082.1|86128.9|86078.9|24
1635218340000|2021-10-26 03:19:00|86130.7|86080.7|86129.8|86079.8|86132.9|86082.9|86129.4|86079.4|25
1635218350000|2021-10-26 03:19:10|86130.5|86080.5|86135.3|86085.3|86135.3|86085.3|86130.5|86080.5|26
1635218360000|2021-10-26 03:19:20|86134.7|86084.7|86135.4|86085.4|86135.7|86085.7|86134|86084|36
1635218370000|2021-10-26 03:19:30|86134.8|86084.8|86134.9|86084.9|86135.4|86085.4|86134|86084|26
1635218380000|2021-10-26 03:19:40|86135.1|86085.1|86132.1|86082.1|86135.1|86085.1|86132.1|86082.1|18
1635218390000|2021-10-26 03:19:50|86131.8|86081.8|86131.7|86081.7|86132.1|86082.1|86130.7|86080.7|10
1635218400000|2021-10-26 03:20:00|86131.4|86081.4|86127.5|86077.5|86131.8|86081.8|86126.9|86076.9|41
1635218410000|2021-10-26 03:20:10|86126.6|86076.6|86126|86076|86128.5|86078.5|86125.5|86075.5|32
1635218420000|2021-10-26 03:20:20|86125.9|86075.9|86124.7|86074.7|86126.6|86076.6|86124.7|86074.7|9
1635218430000|2021-10-26 03:20:30|86124.9|86074.9|86126.9|86076.9|86127.9|86077.9|86124.9|86074.9|20
1635218440000|2021-10-26 03:20:40|86126.6|86076.6|86128.4|86078.4|86128.5|86078.5|86126.6|86076.6|19
1635218450000|2021-10-26 03:20:50|86128.7|86078.7|86127.3|86077.3|86129|86079|86127.1|86077.1|15
1635218460000|2021-10-26 03:21:00|86126.9|86076.9|86125.4|86075.4|86126.9|86076.9|86124.3|86074.3|18
1635218470000|2021-10-26 03:21:10|86126.5|86076.5|86128.8|86078.8|86128.8|86078.8|86126.1|86076.1|32
1635218480000|2021-10-26 03:21:20|86128.7|86078.7|86128.4|86078.4|86129.6|86079.6|86128.4|86078.4|20
1635218490000|2021-10-26 03:21:30|86128.6|86078.6|86129.4|86079.4|86129.7|86079.7|86128.6|86078.6|22
1635218500000|2021-10-26 03:21:40|86130.2|86080.2|86128.4|86078.4|86130.2|86080.2|86128.4|86078.4|27
1635218510000|2021-10-26 03:21:50|86128|86078|86128.8|86078.8|86129.8|86079.8|86127.7|86077.7|29
1635218520000|2021-10-26 03:22:00|86128.7|86078.7|86129.1|86079.1|86129.4|86079.4|86128.2|86078.2|25
1635218530000|2021-10-26 03:22:10|86129.9|86079.9|86128.7|86078.7|86129.9|86079.9|86128.7|86078.7|22
1635218540000|2021-10-26 03:22:20|86128.1|86078.1|86128.8|86078.8|86129.1|86079.1|86128.1|86078.1|11
1635218550000|2021-10-26 03:22:30|86128.3|86078.3|86128.2|86078.2|86130.3|86080.3|86128.2|86078.2|16
1635218560000|2021-10-26 03:22:40|86128.6|86078.6|86129.5|86079.5|86130.2|86080.2|86128.6|86078.6|17
1635218570000|2021-10-26 03:22:50|86129|86079|86128.9|86078.9|86130.3|86080.3|86127.2|86077.2|25
1635218580000|2021-10-26 03:23:00|86128.6|86078.6|86129.1|86079.1|86129.4|86079.4|86128.2|86078.2|18
1635218590000|2021-10-26 03:23:10|86129.8|86079.8|86129.5|86079.5|86129.8|86079.8|86128.9|86078.9|20
1635218600000|2021-10-26 03:23:20|86129.4|86079.4|86126.3|86076.3|86129.4|86079.4|86124.4|86074.4|29
1635218610000|2021-10-26 03:23:30|86126.5|86076.5|86124.9|86074.9|86127.1|86077.1|86124.7|86074.7|35
1635218620000|2021-10-26 03:23:40|86125.4|86075.4|86124.4|86074.4|86126.5|86076.5|86124.4|86074.4|25
1635218630000|2021-10-26 03:23:50|86124.5|86074.5|86124.5|86074.5|86125.6|86075.6|86124.5|86074.5|14
1635218640000|2021-10-26 03:24:00|86124.4|86074.4|86125.5|86075.5|86125.8|86075.8|86124.4|86074.4|11
1635218650000|2021-10-26 03:24:10|86126.9|86076.9|86126.1|86076.1|86126.9|86076.9|86125.8|86075.8|27
1635218660000|2021-10-26 03:24:20|86126.3|86076.3|86127.1|86077.1|86127.9|86077.9|86125.6|86075.6|25
1635218670000|2021-10-26 03:24:30|86126.9|86076.9|86123.4|86073.4|86127.2|86077.2|86122.9|86072.9|16
1635218680000|2021-10-26 03:24:40|86123.2|86073.2|86124.9|86074.9|86126.7|86076.7|86123.2|86073.2|18
1635218690000|2021-10-26 03:24:50|86124.5|86074.5|86119.5|86069.5|86125|86075|86119|86069|20
1635218700000|2021-10-26 03:25:00|86119|86069|86117.3|86067.3|86120.7|86070.7|86117.3|86067.3|29
1635218710000|2021-10-26 03:25:10|86117.6|86067.6|86118.2|86068.2|86119.2|86069.2|86115.7|86065.7|47
1635218720000|2021-10-26 03:25:20|86118.5|86068.5|86119.6|86069.6|86120.2|86070.2|86118.4|86068.4|36
1635218730000|2021-10-26 03:25:30|86119.7|86069.7|86119.6|86069.6|86119.8|86069.8|86118.7|86068.7|24
1635218740000|2021-10-26 03:25:40|86119.5|86069.5|86116.3|86066.3|86119.5|86069.5|86114.9|86064.9|28
1635218750000|2021-10-26 03:25:50|86116.1|86066.1|86116.4|86066.4|86117.3|86067.3|86115.5|86065.5|27
1635218760000|2021-10-26 03:26:00|86116.3|86066.3|86114.5|86064.5|86116.6|86066.6|86114.4|86064.4|33
1635218770000|2021-10-26 03:26:10|86114.8|86064.8|86117.4|86067.4|86118.4|86068.4|86114.5|86064.5|36
1635218780000|2021-10-26 03:26:20|86117.1|86067.1|86118.3|86068.3|86118.5|86068.5|86116.7|86066.7|21
1635218790000|2021-10-26 03:26:30|86118.2|86068.2|86118.2|86068.2|86118.6|86068.6|86117.8|86067.8|16
1635218800000|2021-10-26 03:26:40|86118.9|86068.9|86118.4|86068.4|86118.9|86068.9|86117.5|86067.5|20
1635218810000|2021-10-26 03:26:50|86119.1|86069.1|86119.8|86069.8|86119.8|86069.8|86117.7|86067.7|27
1635218820000|2021-10-26 03:27:00|86118.9|86068.9|86119.1|86069.1|86119.1|86069.1|86117.1|86067.1|22
1635218830000|2021-10-26 03:27:10|86118.2|86068.2|86118.7|86068.7|86119.7|86069.7|86118.2|86068.2|17
1635218840000|2021-10-26 03:27:20|86118.9|86068.9|86118.1|86068.1|86120.4|86070.4|86118|86068|25
1635218850000|2021-10-26 03:27:30|86118.3|86068.3|86118.2|86068.2|86119.4|86069.4|86118|86068|25
1635218860000|2021-10-26 03:27:40|86118|86068|86117.8|86067.8|86119.7|86069.7|86117.8|86067.8|8
1635218870000|2021-10-26 03:27:50|86118|86068|86116.8|86066.8|86120.3|86070.3|86116.7|86066.7|17
1635218880000|2021-10-26 03:28:00|86117.5|86067.5|86118.4|86068.4|86119.6|86069.6|86117.2|86067.2|40
1635218890000|2021-10-26 03:28:10|86118.1|86068.1|86119.3|86069.3|86119.3|86069.3|86117.4|86067.4|18
1635218900000|2021-10-26 03:28:20|86119|86069|86118.4|86068.4|86119|86069|86117.9|86067.9|13
1635218910000|2021-10-26 03:28:30|86117.8|86067.8|86118|86068|86119.4|86069.4|86116.7|86066.7|22
1635218920000|2021-10-26 03:28:40|86118.1|86068.1|86117.4|86067.4|86118.8|86068.8|86116.3|86066.3|26
1635218930000|2021-10-26 03:28:50|86117.2|86067.2|86117.5|86067.5|86119.4|86069.4|86116.5|86066.5|25
1635218940000|2021-10-26 03:29:00|86117.4|86067.4|86117.3|86067.3|86119|86069|86117|86067|27
1635218950000|2021-10-26 03:29:10|86117.1|86067.1|86117.3|86067.3|86118.9|86068.9|86117.1|86067.1|11
1635218960000|2021-10-26 03:29:20|86117.4|86067.4|86117.9|86067.9|86118.4|86068.4|86116.5|86066.5|14
1635218970000|2021-10-26 03:29:30|86117.6|86067.6|86116|86066|86117.6|86067.6|86115.3|86065.3|22
1635218980000|2021-10-26 03:29:40|86116.1|86066.1|86114.2|86064.2|86116.2|86066.2|86113|86063|26
1635218990000|2021-10-26 03:29:50|86116|86066|86113.5|86063.5|86116|86066|86113.2|86063.2|36
1635219000000|2021-10-26 03:30:00|86113.4|86063.4|86112.8|86062.8|86115|86065|86111.6|86061.6|43
1635219010000|2021-10-26 03:30:10|86112.9|86062.9|86112.5|86062.5|86113.6|86063.6|86112.4|86062.4|20
1635219020000|2021-10-26 03:30:20|86112.6|86062.6|86113.5|86063.5|86113.6|86063.6|86111.9|86061.9|21
1635219030000|2021-10-26 03:30:30|86113.2|86063.2|86113.4|86063.4|86113.7|86063.7|86110.5|86060.5|28
1635219040000|2021-10-26 03:30:40|86113.1|86063.1|86113.1|86063.1|86113.6|86063.6|86111.3|86061.3|26
1635219050000|2021-10-26 03:30:50|86113.2|86063.2|86113.5|86063.5|86114.1|86064.1|86112.7|86062.7|23
1635219060000|2021-10-26 03:31:00|86113.4|86063.4|86109.4|86059.4|86113.7|86063.7|86109.4|86059.4|19
1635219070000|2021-10-26 03:31:10|86108.8|86058.8|86110|86060|86111.5|86061.5|86108.7|86058.7|32
1635219080000|2021-10-26 03:31:20|86109.8|86059.8|86110.6|86060.6|86110.6|86060.6|86108.7|86058.7|30
1635219090000|2021-10-26 03:31:30|86110.1|86060.1|86109.9|86059.9|86110.3|86060.3|86109.2|86059.2|18
1635219100000|2021-10-26 03:31:40|86109.8|86059.8|86109.9|86059.9|86110.1|86060.1|86109.1|86059.1|18
1635219110000|2021-10-26 03:31:50|86110.2|86060.2|86109.4|86059.4|86110.5|86060.5|86109.1|86059.1|20
1635219120000|2021-10-26 03:32:00|86109.6|86059.6|86108.9|86058.9|86110.5|86060.5|86105.6|86055.6|30
1635219130000|2021-10-26 03:32:10|86109.3|86059.3|86108.9|86058.9|86109.6|86059.6|86108|86058|21
1635219140000|2021-10-26 03:32:20|86108.4|86058.4|86108.1|86058.1|86109.3|86059.3|86108.1|86058.1|19
1635219150000|2021-10-26 03:32:30|86107.9|86057.9|86108.9|86058.9|86109.6|86059.6|86107.9|86057.9|18
1635219160000|2021-10-26 03:32:40|86109.5|86059.5|86109.3|86059.3|86110.3|86060.3|86108.3|86058.3|20
1635219170000|2021-10-26 03:32:50|86109.1|86059.1|86107.7|86057.7|86109.6|86059.6|86106.5|86056.5|35
1635219180000|2021-10-26 03:33:00|86107.4|86057.4|86105.4|86055.4|86107.9|86057.9|86103.7|86053.7|26
1635219190000|2021-10-26 03:33:10|86105.8|86055.8|86106|86056|86107.3|86057.3|86105|86055|22
1635219200000|2021-10-26 03:33:20|86105.9|86055.9|86105.8|86055.8|86106|86056|86105.6|86055.6|9
1635219210000|2021-10-26 03:33:30|86105.9|86055.9|86106.1|86056.1|86107.1|86057.1|86105.5|86055.5|17
1635219220000|2021-10-26 03:33:40|86106.2|86056.2|86106.5|86056.5|86107.2|86057.2|86105.5|86055.5|16
1635219230000|2021-10-26 03:33:50|86106.2|86056.2|86106.8|86056.8|86107.6|86057.6|86105.3|86055.3|22
1635219240000|2021-10-26 03:34:00|86106.7|86056.7|86105.7|86055.7|86107.2|86057.2|86104.7|86054.7|31
1635219250000|2021-10-26 03:34:10|86107.8|86057.8|86108.4|86058.4|86108.5|86058.5|86106.4|86056.4|24
1635219260000|2021-10-26 03:34:20|86108.3|86058.3|86108.6|86058.6|86108.8|86058.8|86108.2|86058.2|12
1635219270000|2021-10-26 03:34:30|86108.1|86058.1|86107.2|86057.2|86109.2|86059.2|86107.2|86057.2|12
1635219280000|2021-10-26 03:34:40|86106.9|86056.9|86108.6|86058.6|86109.8|86059.8|86106.9|86056.9|23
1635219290000|2021-10-26 03:34:50|86108|86058|86106.6|86056.6|86109.5|86059.5|86106.2|86056.2|18
1635219300000|2021-10-26 03:35:00|86106.7|86056.7|86108.3|86058.3|86109.6|86059.6|86106.7|86056.7|18
1635219310000|2021-10-26 03:35:10|86108.2|86058.2|86109|86059|86109.1|86059.1|86107.7|86057.7|16
1635219320000|2021-10-26 03:35:20|86109.1|86059.1|86109.1|86059.1|86109.4|86059.4|86108.9|86058.9|11
1635219330000|2021-10-26 03:35:30|86109|86059|86108.5|86058.5|86110|86060|86108.1|86058.1|12
1635219340000|2021-10-26 03:35:40|86108.7|86058.7|86108.2|86058.2|86109.2|86059.2|86108.1|86058.1|13
1635219350000|2021-10-26 03:35:50|86106.8|86056.8|86107.9|86057.9|86108.9|86058.9|86106.7|86056.7|16
1635219360000|2021-10-26 03:36:00|86108.6|86058.6|86107.9|86057.9|86108.8|86058.8|86107.9|86057.9|16
1635219370000|2021-10-26 03:36:10|86107.7|86057.7|86108.3|86058.3|86108.8|86058.8|86107.7|86057.7|13
1635219380000|2021-10-26 03:36:20|86108.2|86058.2|86108.9|86058.9|86109.1|86059.1|86107.8|86057.8|16
1635219390000|2021-10-26 03:36:30|86108.8|86058.8|86108.2|86058.2|86109|86059|86108.2|86058.2|13
1635219400000|2021-10-26 03:36:40|86108.9|86058.9|86106.5|86056.5|86109.3|86059.3|86106.5|86056.5|20
1635219410000|2021-10-26 03:36:50|86107.2|86057.2|86107.7|86057.7|86108.5|86058.5|86107.2|86057.2|13
1635219420000|2021-10-26 03:37:00|86108.5|86058.5|86107.5|86057.5|86108.6|86058.6|86107.5|86057.5|14
1635219430000|2021-10-26 03:37:10|86107.4|86057.4|86108.8|86058.8|86109|86059|86107.4|86057.4|13
1635219440000|2021-10-26 03:37:20|86108.9|86058.9|86107.2|86057.2|86109.2|86059.2|86106.8|86056.8|23
1635219450000|2021-10-26 03:37:30|86107.3|86057.3|86107.3|86057.3|86109.7|86059.7|86104.8|86054.8|25
1635219460000|2021-10-26 03:37:40|86106.9|86056.9|86105.7|86055.7|86107.2|86057.2|86104.8|86054.8|26
1635219470000|2021-10-26 03:37:50|86107.9|86057.9|86106.9|86056.9|86107.9|86057.9|86105.7|86055.7|27
1635219480000|2021-10-26 03:38:00|86107.4|86057.4|86107.3|86057.3|86107.7|86057.7|86106.2|86056.2|15
1635219490000|2021-10-26 03:38:10|86107.1|86057.1|86107.1|86057.1|86107.3|86057.3|86106.1|86056.1|22
1635219500000|2021-10-26 03:38:20|86106.1|86056.1|86107.6|86057.6|86108.2|86058.2|86105.9|86055.9|31
1635219510000|2021-10-26 03:38:30|86107.9|86057.9|86106.3|86056.3|86108.4|86058.4|86106|86056|28
1635219520000|2021-10-26 03:38:40|86107.7|86057.7|86107.7|86057.7|86108.4|86058.4|86107.5|86057.5|26
1635219530000|2021-10-26 03:38:50|86108.6|86058.6|86108.2|86058.2|86108.6|86058.6|86107.6|86057.6|14
1635219540000|2021-10-26 03:39:00|86108.1|86058.1|86106.4|86056.4|86108.4|86058.4|86106.2|86056.2|16
1635219550000|2021-10-26 03:39:10|86106.2|86056.2|86108.9|86058.9|86110.1|86060.1|86104.2|86054.2|31
1635219560000|2021-10-26 03:39:20|86109|86059|86106|86056|86109|86059|86106|86056|26
1635219570000|2021-10-26 03:39:30|86107.3|86057.3|86107.3|86057.3|86108.3|86058.3|86106|86056|26
1635219580000|2021-10-26 03:39:40|86107.6|86057.6|86108|86058|86108.3|86058.3|86106.8|86056.8|28
1635219590000|2021-10-26 03:39:50|86108.1|86058.1|86108.6|86058.6|86108.7|86058.7|86106.9|86056.9|23
1635219600000|2021-10-26 03:40:00|86109.6|86059.6|86107.6|86057.6|86109.9|86059.9|86106.6|86056.6|35
1635219610000|2021-10-26 03:40:10|86106.6|86056.6|86106.5|86056.5|86107.2|86057.2|86105.8|86055.8|18
1635219620000|2021-10-26 03:40:20|86105.3|86055.3|86106|86056|86107.3|86057.3|86105.2|86055.2|23
1635219630000|2021-10-26 03:40:30|86105.8|86055.8|86108.5|86058.5|86109.2|86059.2|86105.8|86055.8|10
1635219640000|2021-10-26 03:40:40|86107|86057|86108.4|86058.4|86108.6|86058.6|86106.3|86056.3|18
1635219650000|2021-10-26 03:40:50|86107.3|86057.3|86107.9|86057.9|86108.2|86058.2|86106.2|86056.2|21
1635219660000|2021-10-26 03:41:00|86107.6|86057.6|86107.4|86057.4|86108|86058|86107|86057|17
1635219670000|2021-10-26 03:41:10|86108.2|86058.2|86105.1|86055.1|86108.2|86058.2|86104.9|86054.9|15
1635219680000|2021-10-26 03:41:20|86107.3|86057.3|86106.5|86056.5|86108.8|86058.8|86105.7|86055.7|22
1635219690000|2021-10-26 03:41:30|86106.4|86056.4|86106.9|86056.9|86108.4|86058.4|86106.4|86056.4|21
1635219700000|2021-10-26 03:41:40|86107.1|86057.1|86107.9|86057.9|86107.9|86057.9|86106.6|86056.6|12
1635219710000|2021-10-26 03:41:50|86108.1|86058.1|86106|86056|86108.1|86058.1|86105.2|86055.2|24
1635219720000|2021-10-26 03:42:00|86106.2|86056.2|86104.7|86054.7|86106.2|86056.2|86104.4|86054.4|16
1635219730000|2021-10-26 03:42:10|86104.9|86054.9|86105.5|86055.5|86108.2|86058.2|86104.9|86054.9|8
1635219740000|2021-10-26 03:42:20|86105.6|86055.6|86105.4|86055.4|86105.6|86055.6|86105.3|86055.3|6
1635219750000|2021-10-26 03:42:30|86107.9|86057.9|86105.8|86055.8|86107.9|86057.9|86104.2|86054.2|17
1635219760000|2021-10-26 03:42:40|86105.9|86055.9|86108.3|86058.3|86108.6|86058.6|86105.4|86055.4|32
1635219770000|2021-10-26 03:42:50|86108.9|86058.9|86106.6|86056.6|86108.9|86058.9|86105.4|86055.4|24
1635219780000|2021-10-26 03:43:00|86106.4|86056.4|86106.4|86056.4|86108.4|86058.4|86105|86055|18
1635219790000|2021-10-26 03:43:10|86107.8|86057.8|86105.5|86055.5|86107.8|86057.8|86105|86055|12
1635219800000|2021-10-26 03:43:20|86105.3|86055.3|86106.2|86056.2|86106.9|86056.9|86105.1|86055.1|19
1635219810000|2021-10-26 03:43:30|86106.3|86056.3|86107.5|86057.5|86107.5|86057.5|86105.9|86055.9|12
1635219820000|2021-10-26 03:43:40|86106.3|86056.3|86106.3|86056.3|86107.7|86057.7|86106|86056|15
1635219830000|2021-10-26 03:43:50|86106.9|86056.9|86106.7|86056.7|86108|86058|86106|86056|20
1635219840000|2021-10-26 03:44:00|86106.9|86056.9|86106|86056|86107.8|86057.8|86105.1|86055.1|22
1635219850000|2021-10-26 03:44:10|86105.3|86055.3|86107.5|86057.5|86107.9|86057.9|86104.8|86054.8|15
1635219860000|2021-10-26 03:44:20|86107.2|86057.2|86107.4|86057.4|86107.9|86057.9|86106.9|86056.9|16
1635219870000|2021-10-26 03:44:30|86107|86057|86106.6|86056.6|86107.7|86057.7|86106.5|86056.5|11
1635219880000|2021-10-26 03:44:40|86106.4|86056.4|86106.1|86056.1|86106.5|86056.5|86105.8|86055.8|9
1635219890000|2021-10-26 03:44:50|86106.3|86056.3|86108.3|86058.3|86110.3|86060.3|86106.3|86056.3|22
1635219900000|2021-10-26 03:45:00|86108.7|86058.7|86110.1|86060.1|86110.1|86060.1|86108.1|86058.1|21
1635219910000|2021-10-26 03:45:10|86109.3|86059.3|86112.8|86062.8|86113.3|86063.3|86109.3|86059.3|19
1635219920000|2021-10-26 03:45:20|86112.7|86062.7|86114.5|86064.5|86114.5|86064.5|86112.7|86062.7|28
1635219930000|2021-10-26 03:45:30|86113.6|86063.6|86113.2|86063.2|86113.9|86063.9|86112.6|86062.6|22
1635219940000|2021-10-26 03:45:40|86113.8|86063.8|86111.4|86061.4|86113.8|86063.8|86110.8|86060.8|19
1635219950000|2021-10-26 03:45:50|86111.6|86061.6|86112|86062|86112|86062|86110.8|86060.8|12
1635219960000|2021-10-26 03:46:00|86113.3|86063.3|86110.6|86060.6|86113.3|86063.3|86110|86060|14
1635219970000|2021-10-26 03:46:10|86111|86061|86109.1|86059.1|86112.3|86062.3|86104.9|86054.9|25
1635219980000|2021-10-26 03:46:20|86107.9|86057.9|86108.8|86058.8|86108.9|86058.9|86106.6|86056.6|19
1635219990000|2021-10-26 03:46:30|86108.3|86058.3|86110.2|86060.2|86110.7|86060.7|86108.3|86058.3|21
1635220000000|2021-10-26 03:46:40|86110.4|86060.4|86111.5|86061.5|86112.1|86062.1|86110.4|86060.4|26
1635220010000|2021-10-26 03:46:50|86110.5|86060.5|86109.8|86059.8|86112.1|86062.1|86109.8|86059.8|19
1635220020000|2021-10-26 03:47:00|86109.9|86059.9|86110.5|86060.5|86111.3|86061.3|86109.6|86059.6|21
1635220030000|2021-10-26 03:47:10|86110.6|86060.6|86109.4|86059.4|86110.7|86060.7|86109.4|86059.4|13
1635220040000|2021-10-26 03:47:20|86109.6|86059.6|86110.8|86060.8|86110.9|86060.9|86109.4|86059.4|17
1635220050000|2021-10-26 03:47:30|86110.9|86060.9|86110.3|86060.3|86111.2|86061.2|86110|86060|17
1635220060000|2021-10-26 03:47:40|86110.5|86060.5|86107.1|86057.1|86110.7|86060.7|86107.1|86057.1|29
1635220070000|2021-10-26 03:47:50|86106.6|86056.6|86107.7|86057.7|86107.9|86057.9|86106|86056|8
1635220080000|2021-10-26 03:48:00|86107.6|86057.6|86107.8|86057.8|86108.5|86058.5|86106.8|86056.8|21
1635220090000|2021-10-26 03:48:10|86107.7|86057.7|86108|86058|86108.5|86058.5|86106.7|86056.7|18
1635220100000|2021-10-26 03:48:20|86107.6|86057.6|86108.1|86058.1|86108.9|86058.9|86107.5|86057.5|9
1635220110000|2021-10-26 03:48:30|86108|86058|86107.7|86057.7|86108.3|86058.3|86107.4|86057.4|14
1635220120000|2021-10-26 03:48:40|86107.1|86057.1|86108.3|86058.3|86110.1|86060.1|86107.1|86057.1|15
1635220130000|2021-10-26 03:48:50|86108.4|86058.4|86107.5|86057.5|86111.2|86061.2|86107|86057|23
1635220140000|2021-10-26 03:49:00|86108.1|86058.1|86108.9|86058.9|86110.8|86060.8|86107.9|86057.9|26
1635220150000|2021-10-26 03:49:10|86110|86060|86108.6|86058.6|86110|86060|86107.7|86057.7|13
1635220160000|2021-10-26 03:49:20|86108.7|86058.7|86108.3|86058.3|86108.8|86058.8|86106.9|86056.9|15
1635220170000|2021-10-26 03:49:30|86108.6|86058.6|86108.9|86058.9|86110|86060|86107.2|86057.2|24
1635220180000|2021-10-26 03:49:40|86108.4|86058.4|86107.1|86057.1|86109.4|86059.4|86106.7|86056.7|35
1635220190000|2021-10-26 03:49:50|86105.7|86055.7|86103.8|86053.8|86105.8|86055.8|86103.6|86053.6|25
1635220200000|2021-10-26 03:50:00|86102.6|86052.6|86104.2|86054.2|86105|86055|86102.6|86052.6|13
1635220210000|2021-10-26 03:50:10|86103.9|86053.9|86104.1|86054.1|86105.3|86055.3|86103.9|86053.9|14
1635220220000|2021-10-26 03:50:20|86105.1|86055.1|86106|86056|86106|86056|86103.9|86053.9|15
1635220230000|2021-10-26 03:50:30|86104.6|86054.6|86105.4|86055.4|86105.4|86055.4|86104|86054|16
1635220240000|2021-10-26 03:50:40|86105.2|86055.2|86101|86051|86105.4|86055.4|86101|86051|11
1635220250000|2021-10-26 03:50:50|86101.7|86051.7|86103.1|86053.1|86104.5|86054.5|86101.7|86051.7|14
1635220260000|2021-10-26 03:51:00|86103|86053|86102.9|86052.9|86103.3|86053.3|86102.9|86052.9|5
1635220270000|2021-10-26 03:51:10|86104.7|86054.7|86103.7|86053.7|86104.7|86054.7|86103.7|86053.7|11
1635220280000|2021-10-26 03:51:20|86103.3|86053.3|86105.3|86055.3|86106.3|86056.3|86103.2|86053.2|20
1635220290000|2021-10-26 03:51:30|86105.5|86055.5|86102.9|86052.9|86105.7|86055.7|86102.6|86052.6|15
1635220300000|2021-10-26 03:51:40|86103.4|86053.4|86104.5|86054.5|86105.8|86055.8|86103.4|86053.4|15
1635220310000|2021-10-26 03:51:50|86104.1|86054.1|86104.1|86054.1|86105.4|86055.4|86104|86054|13
1635220320000|2021-10-26 03:52:00|86105|86055|86104.8|86054.8|86105.1|86055.1|86104.5|86054.5|9
1635220330000|2021-10-26 03:52:10|86104.4|86054.4|86103.1|86053.1|86104.7|86054.7|86103.1|86053.1|15
1635220340000|2021-10-26 03:52:20|86103.7|86053.7|86102.4|86052.4|86108.2|86058.2|86102.1|86052.1|20
1635220350000|2021-10-26 03:52:30|86103.4|86053.4|86103.6|86053.6|86106.7|86056.7|86102.5|86052.5|12
1635220360000|2021-10-26 03:52:40|86103.9|86053.9|86103.7|86053.7|86104.5|86054.5|86103.4|86053.4|9
1635220370000|2021-10-26 03:52:50|86103.8|86053.8|86105.5|86055.5|86106|86056|86103.8|86053.8|16
1635220380000|2021-10-26 03:53:00|86105.3|86055.3|86104.9|86054.9|86105.7|86055.7|86104.4|86054.4|13
1635220390000|2021-10-26 03:53:10|86106.7|86056.7|86102.1|86052.1|86106.7|86056.7|86101.7|86051.7|21
1635220400000|2021-10-26 03:53:20|86103.5|86053.5|86103.9|86053.9|86104.3|86054.3|86102.5|86052.5|22
1635220410000|2021-10-26 03:53:30|86104|86054|86102.8|86052.8|86104.9|86054.9|86101.5|86051.5|17
1635220420000|2021-10-26 03:53:40|86102.7|86052.7|86102.6|86052.6|86103.4|86053.4|86102.4|86052.4|8
1635220430000|2021-10-26 03:53:50|86102|86052|86101.5|86051.5|86103.4|86053.4|86100.5|86050.5|22
1635220440000|2021-10-26 03:54:00|86101.6|86051.6|86102.6|86052.6|86104|86054|86101.6|86051.6|16
1635220450000|2021-10-26 03:54:10|86102.2|86052.2|86102.9|86052.9|86103.2|86053.2|86102|86052|8
1635220460000|2021-10-26 03:54:20|86102.8|86052.8|86104|86054|86104.2|86054.2|86102.1|86052.1|14
1635220470000|2021-10-26 03:54:30|86103.4|86053.4|86102.5|86052.5|86104.6|86054.6|86102.1|86052.1|13
1635220480000|2021-10-26 03:54:40|86101.8|86051.8|86100.9|86050.9|86102.7|86052.7|86100.9|86050.9|15
1635220490000|2021-10-26 03:54:50|86102.5|86052.5|86102.2|86052.2|86103.3|86053.3|86101.6|86051.6|10
1635220500000|2021-10-26 03:55:00|86102.3|86052.3|86106.1|86056.1|86108.8|86058.8|86102.3|86052.3|18
1635220510000|2021-10-26 03:55:10|86106.4|86056.4|86106.3|86056.3|86107.9|86057.9|86105.2|86055.2|20
1635220520000|2021-10-26 03:55:20|86106.8|86056.8|86105.6|86055.6|86106.9|86056.9|86105.2|86055.2|11
1635220530000|2021-10-26 03:55:30|86105.2|86055.2|86105.1|86055.1|86106.8|86056.8|86105.1|86055.1|23
1635220540000|2021-10-26 03:55:40|86104.7|86054.7|86105.4|86055.4|86106|86056|86104.7|86054.7|10
1635220550000|2021-10-26 03:55:50|86105.6|86055.6|86106.6|86056.6|86107.3|86057.3|86105.6|86055.6|4
1635220560000|2021-10-26 03:56:00|86105.7|86055.7|86106.4|86056.4|86106.8|86056.8|86105.3|86055.3|7
1635220570000|2021-10-26 03:56:10|86106.8|86056.8|86107.8|86057.8|86107.8|86057.8|86106.7|86056.7|6
1635220580000|2021-10-26 03:56:20|86106.9|86056.9|86103.3|86053.3|86106.9|86056.9|86102.2|86052.2|13
1635220590000|2021-10-26 03:56:30|86103.7|86053.7|86107.6|86057.6|86107.6|86057.6|86102.4|86052.4|19
1635220600000|2021-10-26 03:56:40|86105.8|86055.8|86106.6|86056.6|86106.8|86056.8|86104.6|86054.6|20
1635220610000|2021-10-26 03:56:50|86106.4|86056.4|86106.2|86056.2|86108.1|86058.1|86106|86056|15
1635220620000|2021-10-26 03:57:00|86106|86056|86105.4|86055.4|86107.2|86057.2|86105.4|86055.4|16
1635220630000|2021-10-26 03:57:10|86105.2|86055.2|86104.4|86054.4|86105.8|86055.8|86104.4|86054.4|13
1635220640000|2021-10-26 03:57:20|86105.1|86055.1|86105.4|86055.4|86105.4|86055.4|86102.3|86052.3|21
1635220650000|2021-10-26 03:57:30|86104.8|86054.8|86106.2|86056.2|86106.3|86056.3|86104.3|86054.3|14
1635220660000|2021-10-26 03:57:40|86106|86056|86105.5|86055.5|86106.4|86056.4|86105.3|86055.3|14
1635220670000|2021-10-26 03:57:50|86104.7|86054.7|86104.8|86054.8|86107.3|86057.3|86104.7|86054.7|12
1635220680000|2021-10-26 03:58:00|86104.9|86054.9|86103|86053|86105.6|86055.6|86103|86053|20
1635220690000|2021-10-26 03:58:10|86103.1|86053.1|86100.1|86050.1|86103.2|86053.2|86100.1|86050.1|17
1635220700000|2021-10-26 03:58:20|86100|86050|86103.1|86053.1|86103.1|86053.1|86100|86050|12
1635220710000|2021-10-26 03:58:30|86102.1|86052.1|86103.3|86053.3|86104.6|86054.6|86100|86050|18
1635220720000|2021-10-26 03:58:40|86103.2|86053.2|86103.2|86053.2|86104.5|86054.5|86102.6|86052.6|8
1635220730000|2021-10-26 03:58:50|86102.9|86052.9|86102.5|86052.5|86103.5|86053.5|86102.5|86052.5|23
1635220740000|2021-10-26 03:59:00|86102.6|86052.6|86102.7|86052.7|86104|86054|86102.2|86052.2|18
1635220750000|2021-10-26 03:59:10|86103.8|86053.8|86102.2|86052.2|86104.3|86054.3|86102.2|86052.2|11
1635220760000|2021-10-26 03:59:20|86101.2|86051.2|86097.2|86047.2|86103.6|86053.6|86096.1|86046.1|29
1635220770000|2021-10-26 03:59:30|86096.8|86046.8|86098.5|86048.5|86098.9|86048.9|86095.5|86045.5|15
1635220780000|2021-10-26 03:59:40|86097.1|86047.1|86098.8|86048.8|86098.8|86048.8|86096.4|86046.4|24
1635220790000|2021-10-26 03:59:50|86099.4|86049.4|86101.6|86051.6|86102|86052|86098.6|86048.6|37
1635220800000|2021-10-26 04:00:00|86101.9|86051.9|86097.8|86047.8|86102.5|86052.5|86097.8|86047.8|33
1635220810000|2021-10-26 04:00:10|86097.7|86047.7|86097.1|86047.1|86097.8|86047.8|86096.5|86046.5|13
1635220820000|2021-10-26 04:00:20|86097.4|86047.4|86096.9|86046.9|86098.2|86048.2|86096.8|86046.8|16
1635220830000|2021-10-26 04:00:30|86096.8|86046.8|86097.7|86047.7|86097.7|86047.7|86096.2|86046.2|12
1635220840000|2021-10-26 04:00:40|86097.3|86047.3|86098.4|86048.4|86098.5|86048.5|86096.2|86046.2|21
1635220850000|2021-10-26 04:00:50|86098.3|86048.3|86098.7|86048.7|86099.6|86049.6|86097.3|86047.3|20
1635220860000|2021-10-26 04:01:00|86098.5|86048.5|86100.8|86050.8|86100.8|86050.8|86098.2|86048.2|13
1635220870000|2021-10-26 04:01:10|86100.6|86050.6|86103.5|86053.5|86103.6|86053.6|86099.5|86049.5|25
1635220880000|2021-10-26 04:01:20|86103|86053|86100.5|86050.5|86103|86053|86099.8|86049.8|21
1635220890000|2021-10-26 04:01:30|86101|86051|86099.9|86049.9|86101.4|86051.4|86099.7|86049.7|15
1635220900000|2021-10-26 04:01:40|86099.6|86049.6|86100.5|86050.5|86100.5|86050.5|86099.4|86049.4|13
1635220910000|2021-10-26 04:01:50|86099.8|86049.8|86099.5|86049.5|86100|86050|86098.8|86048.8|11
1635220920000|2021-10-26 04:02:00|86099.9|86049.9|86098.3|86048.3|86100.1|86050.1|86098.3|86048.3|25
1635220930000|2021-10-26 04:02:10|86099.8|86049.8|86099.6|86049.6|86100|86050|86098.4|86048.4|12
1635220940000|2021-10-26 04:02:20|86099.5|86049.5|86099.1|86049.1|86100.1|86050.1|86098.4|86048.4|22
1635220950000|2021-10-26 04:02:30|86099.2|86049.2|86099.1|86049.1|86099.4|86049.4|86098.8|86048.8|11
1635220960000|2021-10-26 04:02:40|86098.7|86048.7|86100.3|86050.3|86100.3|86050.3|86098.4|86048.4|23
1635220970000|2021-10-26 04:02:50|86100.4|86050.4|86100.3|86050.3|86100.6|86050.6|86099|86049|20
1635220980000|2021-10-26 04:03:00|86100.4|86050.4|86099.8|86049.8|86100.4|86050.4|86098.4|86048.4|23
1635220990000|2021-10-26 04:03:10|86099.5|86049.5|86097.7|86047.7|86099.6|86049.6|86097.7|86047.7|10
1635221000000|2021-10-26 04:03:20|86097.4|86047.4|86097.5|86047.5|86099.6|86049.6|86097.1|86047.1|15
1635221010000|2021-10-26 04:03:30|86097.4|86047.4|86099.8|86049.8|86099.8|86049.8|86096.8|86046.8|18
1635221020000|2021-10-26 04:03:40|86098.5|86048.5|86099.8|86049.8|86099.8|86049.8|86098.5|86048.5|14
1635221030000|2021-10-26 04:03:50|86099.2|86049.2|86099.1|86049.1|86100.2|86050.2|86098.4|86048.4|15
1635221040000|2021-10-26 04:04:00|86099.8|86049.8|86098.4|86048.4|86099.8|86049.8|86097.8|86047.8|13
1635221050000|2021-10-26 04:04:10|86097.5|86047.5|86098.6|86048.6|86100.6|86050.6|86097.5|86047.5|17
1635221060000|2021-10-26 04:04:20|86098.3|86048.3|86097.9|86047.9|86099.1|86049.1|86097.1|86047.1|15
1635221070000|2021-10-26 04:04:30|86098|86048|86098.6|86048.6|86099.4|86049.4|86098|86048|27
1635221080000|2021-10-26 04:04:40|86099.2|86049.2|86097.9|86047.9|86099.9|86049.9|86097.9|86047.9|9
1635221090000|2021-10-26 04:04:50|86099.4|86049.4|86099.4|86049.4|86100.2|86050.2|86098.9|86048.9|16
1635221100000|2021-10-26 04:05:00|86100.1|86050.1|86099.3|86049.3|86100.1|86050.1|86098.4|86048.4|25
1635221110000|2021-10-26 04:05:10|86099.2|86049.2|86100.2|86050.2|86104.3|86054.3|86099.2|86049.2|29
1635221120000|2021-10-26 04:05:20|86100.3|86050.3|86098.6|86048.6|86100.3|86050.3|86098.6|86048.6|20
1635221130000|2021-10-26 04:05:30|86098.7|86048.7|86096.4|86046.4|86099.2|86049.2|86096.4|86046.4|12
1635221140000|2021-10-26 04:05:40|86098|86048|86095.4|86045.4|86098.6|86048.6|86095.4|86045.4|25
1635221150000|2021-10-26 04:05:50|86095.5|86045.5|86095.3|86045.3|86096|86046|86095.3|86045.3|8
1635221160000|2021-10-26 04:06:00|86095.5|86045.5|86096.7|86046.7|86097.3|86047.3|86095.1|86045.1|26
1635221170000|2021-10-26 04:06:10|86096|86046|86094|86044|86096.2|86046.2|86094|86044|14
1635221180000|2021-10-26 04:06:20|86093.8|86043.8|86095.8|86045.8|86096.8|86046.8|86093.8|86043.8|15
1635221190000|2021-10-26 04:06:30|86095.9|86045.9|86094.8|86044.8|86096.5|86046.5|86094.7|86044.7|13
1635221200000|2021-10-26 04:06:40|86095.2|86045.2|86098.3|86048.3|86098.3|86048.3|86094.8|86044.8|22
1635221210000|2021-10-26 04:06:50|86098.5|86048.5|86096.5|86046.5|86098.6|86048.6|86096.4|86046.4|21
1635221220000|2021-10-26 04:07:00|86096.2|86046.2|86095.4|86045.4|86097.2|86047.2|86095.4|86045.4|16
1635221230000|2021-10-26 04:07:10|86095.2|86045.2|86095|86045|86096.6|86046.6|86094.9|86044.9|22
1635221240000|2021-10-26 04:07:20|86094.3|86044.3|86094.1|86044.1|86095.5|86045.5|86089.3|86039.3|18
1635221250000|2021-10-26 04:07:30|86094.2|86044.2|86095.3|86045.3|86095.6|86045.6|86094.2|86044.2|12
1635221260000|2021-10-26 04:07:40|86096|86046|86095.3|86045.3|86097|86047|86094.8|86044.8|15
1635221270000|2021-10-26 04:07:50|86096.4|86046.4|86096|86046|86096.4|86046.4|86094.5|86044.5|14
1635221280000|2021-10-26 04:08:00|86096.1|86046.1|86096.5|86046.5|86096.6|86046.6|86095.4|86045.4|21
1635221290000|2021-10-26 04:08:10|86096.4|86046.4|86092.9|86042.9|86096.4|86046.4|86092.6|86042.6|13
1635221300000|2021-10-26 04:08:20|86092.7|86042.7|86094.3|86044.3|86094.6|86044.6|86092.4|86042.4|23
1635221310000|2021-10-26 04:08:30|86093.7|86043.7|86092.9|86042.9|86093.9|86043.9|86092.9|86042.9|14
1635221320000|2021-10-26 04:08:40|86092.8|86042.8|86093.1|86043.1|86093.2|86043.2|86091.5|86041.5|10
1635221330000|2021-10-26 04:08:50|86093|86043|86093.1|86043.1|86094|86044|86092.5|86042.5|14
1635221340000|2021-10-26 04:09:00|86093|86043|86093.3|86043.3|86093.3|86043.3|86092.9|86042.9|5
1635221350000|2021-10-26 04:09:10|86093.5|86043.5|86092.8|86042.8|86093.7|86043.7|86091.6|86041.6|8
1635221360000|2021-10-26 04:09:20|86092.1|86042.1|86094.5|86044.5|86094.5|86044.5|86092.1|86042.1|11
1635221370000|2021-10-26 04:09:30|86094.2|86044.2|86093.5|86043.5|86094.3|86044.3|86092.8|86042.8|17
1635221380000|2021-10-26 04:09:40|86093.1|86043.1|86092.2|86042.2|86093.7|86043.7|86092.2|86042.2|12
1635221390000|2021-10-26 04:09:50|86093.6|86043.6|86092.2|86042.2|86093.6|86043.6|86092.2|86042.2|9
1635221400000|2021-10-26 04:10:00|86092.4|86042.4|86093.6|86043.6|86094|86044|86092.1|86042.1|29
1635221410000|2021-10-26 04:10:10|86093.1|86043.1|86092.7|86042.7|86093.3|86043.3|86092.2|86042.2|8
1635221420000|2021-10-26 04:10:20|86092.5|86042.5|86093.1|86043.1|86093.6|86043.6|86091.8|86041.8|14
1635221430000|2021-10-26 04:10:30|86092.9|86042.9|86093.2|86043.2|86094|86044|86090.3|86040.3|24
1635221440000|2021-10-26 04:10:40|86093.5|86043.5|86092.9|86042.9|86096|86046|86092.9|86042.9|28
1635221450000|2021-10-26 04:10:50|86094.1|86044.1|86093.2|86043.2|86094.1|86044.1|86092.8|86042.8|12
1635221460000|2021-10-26 04:11:00|86093.3|86043.3|86093.4|86043.4|86094.3|86044.3|86092.5|86042.5|20
1635221470000|2021-10-26 04:11:10|86093.2|86043.2|86100.6|86050.6|86100.8|86050.8|86092.8|86042.8|32
1635221480000|2021-10-26 04:11:20|86099.2|86049.2|86099.5|86049.5|86101|86051|86099|86049|21
1635221490000|2021-10-26 04:11:30|86099.3|86049.3|86099|86049|86099.5|86049.5|86098.9|86048.9|14
1635221500000|2021-10-26 04:11:40|86098.4|86048.4|86099.3|86049.3|86099.3|86049.3|86098.2|86048.2|8
1635221510000|2021-10-26 04:11:50|86099|86049|86098.6|86048.6|86102|86052|86097.4|86047.4|16
1635221520000|2021-10-26 04:12:00|86098.7|86048.7|86098.7|86048.7|86100|86050|86098|86048|13
1635221530000|2021-10-26 04:12:10|86098.5|86048.5|86102.1|86052.1|86102.1|86052.1|86096.7|86046.7|14
1635221540000|2021-10-26 04:12:20|86104|86054|86104.1|86054.1|86105.5|86055.5|86103.2|86053.2|27
1635221550000|2021-10-26 04:12:30|86103.8|86053.8|86104.6|86054.6|86104.6|86054.6|86101.7|86051.7|19
1635221560000|2021-10-26 04:12:40|86103.9|86053.9|86105|86055|86105.3|86055.3|86103.9|86053.9|16
1635221570000|2021-10-26 04:12:50|86105.1|86055.1|86106.4|86056.4|86106.4|86056.4|86103.4|86053.4|13
1635221580000|2021-10-26 04:13:00|86106.3|86056.3|86108.5|86058.5|86108.9|86058.9|86106.1|86056.1|30
1635221590000|2021-10-26 04:13:10|86108.1|86058.1|86106.1|86056.1|86108.4|86058.4|86106|86056|22
1635221600000|2021-10-26 04:13:20|86105.9|86055.9|86106.4|86056.4|86106.9|86056.9|86105.8|86055.8|12
1635221610000|2021-10-26 04:13:30|86106.1|86056.1|86107.2|86057.2|86108|86058|86105.7|86055.7|11
1635221620000|2021-10-26 04:13:40|86107|86057|86107|86057|86107.6|86057.6|86105.9|86055.9|12
1635221630000|2021-10-26 04:13:50|86106.6|86056.6|86107.5|86057.5|86107.9|86057.9|86106.3|86056.3|11
1635221640000|2021-10-26 04:14:00|86107.2|86057.2|86107.6|86057.6|86108.6|86058.6|86105.5|86055.5|15
1635221650000|2021-10-26 04:14:10|86107.8|86057.8|86109.3|86059.3|86112.2|86062.2|86105.6|86055.6|23
1635221660000|2021-10-26 04:14:20|86110.1|86060.1|86108.7|86058.7|86110.1|86060.1|86108.6|86058.6|13
1635221670000|2021-10-26 04:14:30|86109.1|86059.1|86108.7|86058.7|86109.3|86059.3|86108.3|86058.3|16
1635221680000|2021-10-26 04:14:40|86108|86058|86107.9|86057.9|86109.4|86059.4|86107.8|86057.8|10
1635221690000|2021-10-26 04:14:50|86108|86058|86108.5|86058.5|86108.5|86058.5|86107.8|86057.8|5
1635221700000|2021-10-26 04:15:00|86107.4|86057.4|86110.2|86060.2|86110.4|86060.4|86107.4|86057.4|12
1635221710000|2021-10-26 04:15:10|86110.5|86060.5|86109|86059|86110.6|86060.6|86109|86059|14
1635221720000|2021-10-26 04:15:20|86108.8|86058.8|86107.6|86057.6|86109.5|86059.5|86107.1|86057.1|17
1635221730000|2021-10-26 04:15:30|86107.5|86057.5|86106.2|86056.2|86107.8|86057.8|86106.2|86056.2|8
1635221740000|2021-10-26 04:15:40|86107.6|86057.6|86107.7|86057.7|86107.7|86057.7|86105.6|86055.6|19
1635221750000|2021-10-26 04:15:50|86107.5|86057.5|86107.2|86057.2|86108|86058|86107|86057|14
1635221760000|2021-10-26 04:16:00|86107|86057|86107.1|86057.1|86107.7|86057.7|86106.5|86056.5|11
1635221770000|2021-10-26 04:16:10|86107.2|86057.2|86107.2|86057.2|86108.1|86058.1|86107.1|86057.1|14
1635221780000|2021-10-26 04:16:20|86107.5|86057.5|86107.8|86057.8|86108.3|86058.3|86106.8|86056.8|16
1635221790000|2021-10-26 04:16:30|86107.3|86057.3|86108.2|86058.2|86108.4|86058.4|86107.3|86057.3|9
1635221800000|2021-10-26 04:16:40|86107.6|86057.6|86108.4|86058.4|86108.9|86058.9|86106.9|86056.9|28
1635221810000|2021-10-26 04:16:50|86108.1|86058.1|86106.2|86056.2|86108.1|86058.1|86106.2|86056.2|8
1635221820000|2021-10-26 04:17:00|86106.5|86056.5|86106.6|86056.6|86108.1|86058.1|86106.4|86056.4|11
1635221830000|2021-10-26 04:17:10|86106.5|86056.5|86104.5|86054.5|86107.5|86057.5|86104.2|86054.2|17
1635221840000|2021-10-26 04:17:20|86103.8|86053.8|86102.8|86052.8|86104.1|86054.1|86102.1|86052.1|12
1635221850000|2021-10-26 04:17:30|86102.9|86052.9|86103.9|86053.9|86104.5|86054.5|86102.9|86052.9|15
1635221860000|2021-10-26 04:17:40|86103.8|86053.8|86103.4|86053.4|86104.2|86054.2|86103|86053|19
1635221870000|2021-10-26 04:17:50|86103.2|86053.2|86103.6|86053.6|86103.8|86053.8|86103.2|86053.2|13
1635221880000|2021-10-26 04:18:00|86103.5|86053.5|86104.4|86054.4|86104.5|86054.5|86103.1|86053.1|12
1635221890000|2021-10-26 04:18:10|86103.9|86053.9|86103.2|86053.2|86103.9|86053.9|86103.2|86053.2|8
1635221900000|2021-10-26 04:18:20|86103.3|86053.3|86103.5|86053.5|86104.4|86054.4|86103.2|86053.2|21
1635221910000|2021-10-26 04:18:30|86102.9|86052.9|86103.6|86053.6|86103.9|86053.9|86102.8|86052.8|19
1635221920000|2021-10-26 04:18:40|86103.4|86053.4|86103.6|86053.6|86104.4|86054.4|86103.4|86053.4|10
1635221930000|2021-10-26 04:18:50|86103.3|86053.3|86104.9|86054.9|86104.9|86054.9|86103.3|86053.3|10
1635221940000|2021-10-26 04:19:00|86104.5|86054.5|86103.9|86053.9|86104.6|86054.6|86103.8|86053.8|17
1635221950000|2021-10-26 04:19:10|86103.5|86053.5|86103.1|86053.1|86104.9|86054.9|86103|86053|9
1635221960000|2021-10-26 04:19:20|86102.9|86052.9|86103.6|86053.6|86104.8|86054.8|86102|86052|30
1635221970000|2021-10-26 04:19:30|86104.4|86054.4|86102.3|86052.3|86104.4|86054.4|86102.3|86052.3|19
1635221980000|2021-10-26 04:19:40|86102.5|86052.5|86101.1|86051.1|86102.6|86052.6|86100.9|86050.9|13
1635221990000|2021-10-26 04:19:50|86100.8|86050.8|86101.3|86051.3|86101.7|86051.7|86100.5|86050.5|12
1635222000000|2021-10-26 04:20:00|86101.4|86051.4|86101.6|86051.6|86102.6|86052.6|86101.2|86051.2|13
1635222010000|2021-10-26 04:20:10|86102.8|86052.8|86101.6|86051.6|86102.8|86052.8|86100.7|86050.7|24
1635222020000|2021-10-26 04:20:20|86101.3|86051.3|86102.7|86052.7|86102.8|86052.8|86101.3|86051.3|14
1635222030000|2021-10-26 04:20:30|86102.2|86052.2|86103.1|86053.1|86103.2|86053.2|86101.9|86051.9|12
1635222040000|2021-10-26 04:20:40|86102.6|86052.6|86104.7|86054.7|86104.7|86054.7|86102.3|86052.3|28
1635222050000|2021-10-26 04:20:50|86104.5|86054.5|86104.4|86054.4|86106.1|86056.1|86104.3|86054.3|16
1635222060000|2021-10-26 04:21:00|86104.8|86054.8|86103.9|86053.9|86105.6|86055.6|86103.4|86053.4|15
1635222070000|2021-10-26 04:21:10|86104.3|86054.3|86102.2|86052.2|86104.5|86054.5|86101.7|86051.7|25
1635222080000|2021-10-26 04:21:20|86102|86052|86102.5|86052.5|86103.3|86053.3|86101.9|86051.9|12
1635222090000|2021-10-26 04:21:30|86102.2|86052.2|86103.6|86053.6|86103.6|86053.6|86101.2|86051.2|20
1635222100000|2021-10-26 04:21:40|86103.5|86053.5|86104.7|86054.7|86105.1|86055.1|86103|86053|28
1635222110000|2021-10-26 04:21:50|86104.3|86054.3|86103.7|86053.7|86105.1|86055.1|86103.4|86053.4|39
1635222120000|2021-10-26 04:22:00|86103.4|86053.4|86103.8|86053.8|86105|86055|86103.3|86053.3|23
1635222130000|2021-10-26 04:22:10|86103.9|86053.9|86108.8|86058.8|86108.8|86058.8|86103.9|86053.9|31
1635222140000|2021-10-26 04:22:20|86108.3|86058.3|86108.5|86058.5|86108.8|86058.8|86107.7|86057.7|31
1635222150000|2021-10-26 04:22:30|86108.6|86058.6|86108.7|86058.7|86108.8|86058.8|86108|86058|27
1635222160000|2021-10-26 04:22:40|86108.3|86058.3|86108.8|86058.8|86109|86059|86108|86058|14
1635222170000|2021-10-26 04:22:50|86108.3|86058.3|86110.6|86060.6|86111.6|86061.6|86108.2|86058.2|19
1635222180000|2021-10-26 04:23:00|86110.9|86060.9|86111.2|86061.2|86112.4|86062.4|86110.8|86060.8|26
1635222190000|2021-10-26 04:23:10|86111.1|86061.1|86114.6|86064.6|86114.6|86064.6|86110.9|86060.9|19
1635222200000|2021-10-26 04:23:20|86114.7|86064.7|86115.4|86065.4|86115.6|86065.6|86114|86064|16
1635222210000|2021-10-26 04:23:30|86115.3|86065.3|86116.1|86066.1|86116.2|86066.2|86114.7|86064.7|18
1635222220000|2021-10-26 04:23:40|86115.8|86065.8|86116.9|86066.9|86116.9|86066.9|86115.7|86065.7|20
1635222230000|2021-10-26 04:23:50|86116.1|86066.1|86115.2|86065.2|86116.9|86066.9|86115.2|86065.2|22
1635222240000|2021-10-26 04:24:00|86115.3|86065.3|86115.7|86065.7|86116.3|86066.3|86115|86065|33
1635222250000|2021-10-26 04:24:10|86115.5|86065.5|86116|86066|86116.4|86066.4|86115.3|86065.3|26
1635222260000|2021-10-26 04:24:20|86116.1|86066.1|86117.6|86067.6|86117.8|86067.8|86115.2|86065.2|24
1635222270000|2021-10-26 04:24:30|86117.7|86067.7|86115.5|86065.5|86119.5|86069.5|86115.5|86065.5|13
1635222280000|2021-10-26 04:24:40|86115.4|86065.4|86114.9|86064.9|86115.4|86065.4|86114.9|86064.9|10
1635222290000|2021-10-26 04:24:50|86115.2|86065.2|86114.7|86064.7|86115.8|86065.8|86114.7|86064.7|15
1635222300000|2021-10-26 04:25:00|86114.4|86064.4|86115.5|86065.5|86116.3|86066.3|86114.4|86064.4|19
1635222310000|2021-10-26 04:25:10|86115.3|86065.3|86115.1|86065.1|86116.3|86066.3|86114.9|86064.9|16
1635222320000|2021-10-26 04:25:20|86114.8|86064.8|86113.7|86063.7|86114.8|86064.8|86113.3|86063.3|10
1635222330000|2021-10-26 04:25:30|86113.5|86063.5|86114.1|86064.1|86114.2|86064.2|86113|86063|15
1635222340000|2021-10-26 04:25:40|86113.8|86063.8|86115.8|86065.8|86115.8|86065.8|86113.6|86063.6|21
1635222350000|2021-10-26 04:25:50|86114.9|86064.9|86114.2|86064.2|86114.9|86064.9|86113.4|86063.4|30
1635222360000|2021-10-26 04:26:00|86113.8|86063.8|86114.9|86064.9|86115.2|86065.2|86113.8|86063.8|18
1635222370000|2021-10-26 04:26:10|86114.3|86064.3|86116.3|86066.3|86116.3|86066.3|86113.9|86063.9|15
1635222380000|2021-10-26 04:26:20|86115.7|86065.7|86115.1|86065.1|86115.8|86065.8|86115|86065|15
1635222390000|2021-10-26 04:26:30|86115|86065|86114.7|86064.7|86115.4|86065.4|86114.3|86064.3|17
1635222400000|2021-10-26 04:26:40|86114.8|86064.8|86115.5|86065.5|86115.5|86065.5|86114.7|86064.7|26
1635222410000|2021-10-26 04:26:50|86115.8|86065.8|86114.8|86064.8|86115.8|86065.8|86114.8|86064.8|15
1635222420000|2021-10-26 04:27:00|86114.7|86064.7|86114.8|86064.8|86115.2|86065.2|86114.4|86064.4|29
1635222430000|2021-10-26 04:27:10|86115.1|86065.1|86115.5|86065.5|86116.6|86066.6|86114.9|86064.9|16
1635222440000|2021-10-26 04:27:20|86115.4|86065.4|86113.7|86063.7|86115.9|86065.9|86113.7|86063.7|23
1635222450000|2021-10-26 04:27:30|86114.5|86064.5|86115.4|86065.4|86115.7|86065.7|86114.1|86064.1|18
1635222460000|2021-10-26 04:27:40|86115.6|86065.6|86115.2|86065.2|86115.6|86065.6|86114.9|86064.9|12
1635222470000|2021-10-26 04:27:50|86115.6|86065.6|86114.3|86064.3|86115.6|86065.6|86114.2|86064.2|15
1635222480000|2021-10-26 04:28:00|86114.2|86064.2|86114.4|86064.4|86114.5|86064.5|86114|86064|20
1635222490000|2021-10-26 04:28:10|86114.7|86064.7|86115|86065|86115.1|86065.1|86113.5|86063.5|18
1635222500000|2021-10-26 04:28:20|86115.5|86065.5|86115.2|86065.2|86115.5|86065.5|86114.6|86064.6|20
1635222510000|2021-10-26 04:28:30|86115.5|86065.5|86115.4|86065.4|86115.7|86065.7|86114.5|86064.5|16
1635222520000|2021-10-26 04:28:40|86114.1|86064.1|86115|86065|86115.1|86065.1|86114|86064|17
1635222530000|2021-10-26 04:28:50|86115.1|86065.1|86114.6|86064.6|86115.2|86065.2|86114.6|86064.6|16
1635222540000|2021-10-26 04:29:00|86114.4|86064.4|86109.9|86059.9|86114.4|86064.4|86109.6|86059.6|38
1635222550000|2021-10-26 04:29:10|86110|86060|86109.9|86059.9|86110.5|86060.5|86109.3|86059.3|19
1635222560000|2021-10-26 04:29:20|86109.6|86059.6|86109.5|86059.5|86110.1|86060.1|86109.4|86059.4|11
1635222570000|2021-10-26 04:29:30|86109.3|86059.3|86107.4|86057.4|86109.6|86059.6|86107.4|86057.4|23
1635222580000|2021-10-26 04:29:40|86108.3|86058.3|86108.3|86058.3|86108.5|86058.5|86107.4|86057.4|26
1635222590000|2021-10-26 04:29:50|86108.5|86058.5|86106.4|86056.4|86108.5|86058.5|86106.4|86056.4|21
1635222600000|2021-10-26 04:30:00|86106.5|86056.5|86107.3|86057.3|86107.6|86057.6|86106.5|86056.5|23
1635222610000|2021-10-26 04:30:10|86107.4|86057.4|86110.5|86060.5|86111.4|86061.4|86107.1|86057.1|26
1635222620000|2021-10-26 04:30:20|86111.5|86061.5|86111|86061|86112|86062|86110.5|86060.5|15
1635222630000|2021-10-26 04:30:30|86110.8|86060.8|86110.1|86060.1|86111.4|86061.4|86109.6|86059.6|26
1635222640000|2021-10-26 04:30:40|86110.6|86060.6|86110.4|86060.4|86111.1|86061.1|86110.3|86060.3|18
1635222650000|2021-10-26 04:30:50|86110.8|86060.8|86110.5|86060.5|86111.4|86061.4|86109.8|86059.8|25
1635222660000|2021-10-26 04:31:00|86110.1|86060.1|86114.2|86064.2|86115|86065|86109.7|86059.7|37
1635222670000|2021-10-26 04:31:10|86114.3|86064.3|86114.3|86064.3|86114.7|86064.7|86113.5|86063.5|33
1635222680000|2021-10-26 04:31:20|86114.5|86064.5|86113.2|86063.2|86114.7|86064.7|86112.9|86062.9|44
1635222690000|2021-10-26 04:31:30|86113.8|86063.8|86113.4|86063.4|86113.9|86063.9|86113|86063|42
1635222700000|2021-10-26 04:31:40|86113.3|86063.3|86110.5|86060.5|86113.9|86063.9|86109.9|86059.9|30
1635222710000|2021-10-26 04:31:50|86110.1|86060.1|86109.8|86059.8|86110.5|86060.5|86109|86059|31
1635222720000|2021-10-26 04:32:00|86109.6|86059.6|86109.4|86059.4|86109.9|86059.9|86108|86058|27
1635222730000|2021-10-26 04:32:10|86109.5|86059.5|86109.3|86059.3|86109.6|86059.6|86109|86059|17
1635222740000|2021-10-26 04:32:20|86109.1|86059.1|86106.8|86056.8|86109.7|86059.7|86106.8|86056.8|21
1635222750000|2021-10-26 04:32:30|86106.7|86056.7|86105.9|86055.9|86107.1|86057.1|86105.8|86055.8|35
1635222760000|2021-10-26 04:32:40|86105.8|86055.8|86108.2|86058.2|86108.2|86058.2|86105.6|86055.6|21
1635222770000|2021-10-26 04:32:50|86108.6|86058.6|86109.2|86059.2|86109.6|86059.6|86107.9|86057.9|21
1635222780000|2021-10-26 04:33:00|86109.3|86059.3|86109.5|86059.5|86109.5|86059.5|86108.6|86058.6|27
1635222790000|2021-10-26 04:33:10|86109.6|86059.6|86109.2|86059.2|86109.7|86059.7|86109|86059|16
1635222800000|2021-10-26 04:33:20|86109.4|86059.4|86108.5|86058.5|86110.1|86060.1|86108.5|86058.5|16
1635222810000|2021-10-26 04:33:30|86108.4|86058.4|86108.2|86058.2|86108.6|86058.6|86108.2|86058.2|7
1635222820000|2021-10-26 04:33:40|86108.3|86058.3|86109.2|86059.2|86109.3|86059.3|86108|86058|10
1635222830000|2021-10-26 04:33:50|86109|86059|86108.1|86058.1|86109|86059|86107.4|86057.4|13
1635222840000|2021-10-26 04:34:00|86107.8|86057.8|86107.6|86057.6|86108.3|86058.3|86107.4|86057.4|14
1635222850000|2021-10-26 04:34:10|86107.3|86057.3|86108.1|86058.1|86108.3|86058.3|86107|86057|12
1635222860000|2021-10-26 04:34:20|86108|86058|86107.3|86057.3|86108.2|86058.2|86107.3|86057.3|8
1635222870000|2021-10-26 04:34:30|86107.6|86057.6|86107.3|86057.3|86108.7|86058.7|86106.3|86056.3|15
1635222880000|2021-10-26 04:34:40|86107.4|86057.4|86108.3|86058.3|86108.7|86058.7|86107.4|86057.4|13
1635222890000|2021-10-26 04:34:50|86108.1|86058.1|86107.6|86057.6|86108.7|86058.7|86107.6|86057.6|10
1635222900000|2021-10-26 04:35:00|86108.3|86058.3|86108|86058|86108.3|86058.3|86107.4|86057.4|15
1635222910000|2021-10-26 04:35:10|86107.8|86057.8|86108.2|86058.2|86109.7|86059.7|86107.7|86057.7|22
1635222920000|2021-10-26 04:35:20|86108.9|86058.9|86107.6|86057.6|86108.9|86058.9|86107.4|86057.4|17
1635222930000|2021-10-26 04:35:30|86107.5|86057.5|86106.5|86056.5|86107.9|86057.9|86105|86055|19
1635222940000|2021-10-26 04:35:40|86107|86057|86106.8|86056.8|86108.3|86058.3|86106.8|86056.8|12
1635222950000|2021-10-26 04:35:50|86107.8|86057.8|86107.7|86057.7|86107.8|86057.8|86106.9|86056.9|8
1635222960000|2021-10-26 04:36:00|86107.8|86057.8|86108|86058|86109.1|86059.1|86107.1|86057.1|12
1635222970000|2021-10-26 04:36:10|86109|86059|86107.6|86057.6|86109.4|86059.4|86106.8|86056.8|18
1635222980000|2021-10-26 04:36:20|86107.7|86057.7|86107.8|86057.8|86108.8|86058.8|86107.5|86057.5|18
1635222990000|2021-10-26 04:36:30|86107.5|86057.5|86109.8|86059.8|86109.8|86059.8|86106.6|86056.6|15
1635223000000|2021-10-26 04:36:40|86109.9|86059.9|86108.6|86058.6|86110.2|86060.2|86108.6|86058.6|12
1635223010000|2021-10-26 04:36:50|86108.7|86058.7|86109.7|86059.7|86109.8|86059.8|86108.7|86058.7|8
1635223020000|2021-10-26 04:37:00|86109.6|86059.6|86108.3|86058.3|86109.8|86059.8|86108|86058|20
1635223030000|2021-10-26 04:37:10|86108.1|86058.1|86108.9|86058.9|86109|86059|86108.1|86058.1|9
1635223040000|2021-10-26 04:37:20|86108.6|86058.6|86109.3|86059.3|86109.8|86059.8|86108|86058|13
1635223050000|2021-10-26 04:37:30|86109.7|86059.7|86108.1|86058.1|86109.7|86059.7|86108|86058|10
1635223060000|2021-10-26 04:37:40|86108.2|86058.2|86108|86058|86108.7|86058.7|86107.8|86057.8|14
1635223070000|2021-10-26 04:37:50|86107.7|86057.7|86108.1|86058.1|86108.6|86058.6|86107.7|86057.7|15
1635223080000|2021-10-26 04:38:00|86108.2|86058.2|86107.6|86057.6|86108.9|86058.9|86107.5|86057.5|32
1635223090000|2021-10-26 04:38:10|86107.4|86057.4|86108.4|86058.4|86108.4|86058.4|86107.3|86057.3|11
1635223100000|2021-10-26 04:38:20|86108.2|86058.2|86108.2|86058.2|86108.9|86058.9|86107.8|86057.8|17
1635223110000|2021-10-26 04:38:30|86108|86058|86108.3|86058.3|86108.4|86058.4|86107.4|86057.4|7
1635223120000|2021-10-26 04:38:40|86108.1|86058.1|86107.7|86057.7|86108.3|86058.3|86107.7|86057.7|10
1635223130000|2021-10-26 04:38:50|86107.6|86057.6|86108.6|86058.6|86108.8|86058.8|86107.3|86057.3|15
1635223140000|2021-10-26 04:39:00|86108.7|86058.7|86107.7|86057.7|86108.7|86058.7|86107.7|86057.7|8
1635223150000|2021-10-26 04:39:10|86107.9|86057.9|86108.7|86058.7|86108.7|86058.7|86106.2|86056.2|26
1635223160000|2021-10-26 04:39:20|86108.8|86058.8|86107.9|86057.9|86108.8|86058.8|86107.6|86057.6|18
1635223170000|2021-10-26 04:39:30|86107.6|86057.6|86107.8|86057.8|86108|86058|86107.5|86057.5|9
1635223180000|2021-10-26 04:39:40|86107.7|86057.7|86107.6|86057.6|86108.1|86058.1|86107.5|86057.5|19
1635223190000|2021-10-26 04:39:50|86107.3|86057.3|86107.7|86057.7|86108|86058|86107.2|86057.2|11
1635223200000|2021-10-26 04:40:00|86108|86058|86107.4|86057.4|86108|86058|86107.1|86057.1|13
1635223210000|2021-10-26 04:40:10|86106.5|86056.5|86108.2|86058.2|86108.7|86058.7|86106.5|86056.5|8
1635223220000|2021-10-26 04:40:20|86108|86058|86107.7|86057.7|86108.2|86058.2|86107.3|86057.3|17
1635223230000|2021-10-26 04:40:30|86107.5|86057.5|86108|86058|86108|86058|86107.3|86057.3|17
1635223240000|2021-10-26 04:40:40|86108.2|86058.2|86107.4|86057.4|86108.2|86058.2|86107.4|86057.4|23
1635223250000|2021-10-26 04:40:50|86107.5|86057.5|86104.2|86054.2|86107.7|86057.7|86104.2|86054.2|20
1635223260000|2021-10-26 04:41:00|86105.4|86055.4|86105.6|86055.6|86105.9|86055.9|86104.3|86054.3|19
1635223270000|2021-10-26 04:41:10|86105.3|86055.3|86100.5|86050.5|86105.3|86055.3|86100|86050|35
1635223280000|2021-10-26 04:41:20|86100.2|86050.2|86101.1|86051.1|86101.6|86051.6|86100.2|86050.2|38
1635223290000|2021-10-26 04:41:30|86101.2|86051.2|86101.5|86051.5|86101.7|86051.7|86100.7|86050.7|27
1635223300000|2021-10-26 04:41:40|86101.4|86051.4|86101.3|86051.3|86101.9|86051.9|86101.1|86051.1|38
1635223310000|2021-10-26 04:41:50|86101.6|86051.6|86101.4|86051.4|86102|86052|86101.3|86051.3|34
1635223320000|2021-10-26 04:42:00|86101.5|86051.5|86101|86051|86101.8|86051.8|86100.7|86050.7|44
1635223330000|2021-10-26 04:42:10|86101.4|86051.4|86101.5|86051.5|86102.1|86052.1|86100.8|86050.8|28
1635223340000|2021-10-26 04:42:20|86101.3|86051.3|86101.5|86051.5|86101.7|86051.7|86100.8|86050.8|13
1635223350000|2021-10-26 04:42:30|86101.8|86051.8|86100.2|86050.2|86101.9|86051.9|86100.2|86050.2|31
1635223360000|2021-10-26 04:42:40|86100.5|86050.5|86102.2|86052.2|86102.4|86052.4|86100.3|86050.3|38
1635223370000|2021-10-26 04:42:50|86101.1|86051.1|86102.1|86052.1|86102.5|86052.5|86101.1|86051.1|13
1635223380000|2021-10-26 04:43:00|86099.8|86049.8|86102|86052|86102|86052|86099.6|86049.6|28
1635223390000|2021-10-26 04:43:10|86102.1|86052.1|86101.9|86051.9|86102.3|86052.3|86101.5|86051.5|34
1635223400000|2021-10-26 04:43:20|86101.6|86051.6|86102.2|86052.2|86102.3|86052.3|86101.3|86051.3|28
1635223410000|2021-10-26 04:43:30|86102.4|86052.4|86103.7|86053.7|86104.3|86054.3|86102|86052|36
1635223420000|2021-10-26 04:43:40|86103.5|86053.5|86104.6|86054.6|86104.9|86054.9|86102.7|86052.7|25
1635223430000|2021-10-26 04:43:50|86104.3|86054.3|86104.9|86054.9|86105.4|86055.4|86103.2|86053.2|28
1635223440000|2021-10-26 04:44:00|86105.3|86055.3|86102.9|86052.9|86105.3|86055.3|86102.4|86052.4|35
1635223450000|2021-10-26 04:44:10|86102.6|86052.6|86101.8|86051.8|86102.6|86052.6|86101.7|86051.7|23
1635223460000|2021-10-26 04:44:20|86101.9|86051.9|86102.1|86052.1|86102.3|86052.3|86101.5|86051.5|22
1635223470000|2021-10-26 04:44:30|86102|86052|86101.8|86051.8|86102.2|86052.2|86101.4|86051.4|23
1635223480000|2021-10-26 04:44:40|86102.2|86052.2|86101.8|86051.8|86102.8|86052.8|86101.8|86051.8|15
1635223490000|2021-10-26 04:44:50|86101.6|86051.6|86102|86052|86102.9|86052.9|86101.6|86051.6|18
1635223500000|2021-10-26 04:45:00|86101.8|86051.8|86101.7|86051.7|86102.5|86052.5|86101.6|86051.6|22
1635223510000|2021-10-26 04:45:10|86101.9|86051.9|86102.3|86052.3|86102.5|86052.5|86101.2|86051.2|27
1635223520000|2021-10-26 04:45:20|86102.2|86052.2|86102.4|86052.4|86102.4|86052.4|86101.1|86051.1|10
1635223530000|2021-10-26 04:45:30|86101.9|86051.9|86100.7|86050.7|86102.8|86052.8|86100.7|86050.7|12
1635223540000|2021-10-26 04:45:40|86100.5|86050.5|86103.1|86053.1|86103.1|86053.1|86100.5|86050.5|19
1635223550000|2021-10-26 04:45:50|86103.2|86053.2|86102.2|86052.2|86103.2|86053.2|86101.9|86051.9|22
1635223560000|2021-10-26 04:46:00|86102.3|86052.3|86102.3|86052.3|86102.4|86052.4|86101.7|86051.7|10
1635223570000|2021-10-26 04:46:10|86102.1|86052.1|86102.1|86052.1|86102.8|86052.8|86101.9|86051.9|10
1635223580000|2021-10-26 04:46:20|86102.3|86052.3|86101.2|86051.2|86102.5|86052.5|86100.8|86050.8|15
1635223590000|2021-10-26 04:46:30|86100.5|86050.5|86101|86051|86101.6|86051.6|86100.3|86050.3|7
1635223600000|2021-10-26 04:46:40|86101.9|86051.9|86102.7|86052.7|86102.9|86052.9|86101.8|86051.8|10
1635223610000|2021-10-26 04:46:50|86102.5|86052.5|86101.9|86051.9|86102.5|86052.5|86101.8|86051.8|15
1635223620000|2021-10-26 04:47:00|86102.2|86052.2|86101.8|86051.8|86102.2|86052.2|86101.5|86051.5|8
1635223630000|2021-10-26 04:47:10|86102.1|86052.1|86107.3|86057.3|86108|86058|86102|86052|32
1635223640000|2021-10-26 04:47:20|86108|86058|86105.1|86055.1|86108|86058|86104.9|86054.9|27
1635223650000|2021-10-26 04:47:30|86104.9|86054.9|86104.7|86054.7|86105.1|86055.1|86104.5|86054.5|8
1635223660000|2021-10-26 04:47:40|86104.8|86054.8|86105.1|86055.1|86105.7|86055.7|86104.8|86054.8|10
1635223670000|2021-10-26 04:47:50|86104.8|86054.8|86104.8|86054.8|86105.2|86055.2|86104.4|86054.4|13
1635223680000|2021-10-26 04:48:00|86104.7|86054.7|86104.9|86054.9|86105.4|86055.4|86104.7|86054.7|15
1635223690000|2021-10-26 04:48:10|86104.8|86054.8|86104.7|86054.7|86106.2|86056.2|86104.7|86054.7|14
1635223700000|2021-10-26 04:48:20|86104.6|86054.6|86104.9|86054.9|86105.2|86055.2|86104.6|86054.6|7
1635223710000|2021-10-26 04:48:30|86105.2|86055.2|86104.2|86054.2|86105.3|86055.3|86103.8|86053.8|12
1635223720000|2021-10-26 04:48:40|86105|86055|86103.4|86053.4|86105.3|86055.3|86103.4|86053.4|19
1635223730000|2021-10-26 04:48:50|86103.8|86053.8|86104.1|86054.1|86104.3|86054.3|86103.1|86053.1|11
1635223740000|2021-10-26 04:49:00|86103.9|86053.9|86101.4|86051.4|86103.9|86053.9|86101.3|86051.3|27
1635223750000|2021-10-26 04:49:10|86102.2|86052.2|86100.8|86050.8|86102.2|86052.2|86098|86048|26
1635223760000|2021-10-26 04:49:20|86100.5|86050.5|86100.1|86050.1|86100.5|86050.5|86099.8|86049.8|19
1635223770000|2021-10-26 04:49:30|86100.2|86050.2|86100.3|86050.3|86100.6|86050.6|86100|86050|14
1635223780000|2021-10-26 04:49:40|86100|86050|86100.7|86050.7|86100.8|86050.8|86099.9|86049.9|17
1635223790000|2021-10-26 04:49:50|86100.4|86050.4|86100.2|86050.2|86100.7|86050.7|86099.8|86049.8|12
1635223800000|2021-10-26 04:50:00|86100.3|86050.3|86096.3|86046.3|86100.8|86050.8|86096.3|86046.3|26
1635223810000|2021-10-26 04:50:10|86096.4|86046.4|86096.6|86046.6|86096.7|86046.7|86096.1|86046.1|14
1635223820000|2021-10-26 04:50:20|86096.8|86046.8|86096.7|86046.7|86097.1|86047.1|86096.5|86046.5|16
1635223830000|2021-10-26 04:50:30|86096.8|86046.8|86096.7|86046.7|86097.1|86047.1|86096.5|86046.5|16
1635223840000|2021-10-26 04:50:40|86097|86047|86097.1|86047.1|86097.3|86047.3|86096.6|86046.6|19
1635223850000|2021-10-26 04:50:50|86096.9|86046.9|86096.6|86046.6|86097.4|86047.4|86096|86046|25
1635223860000|2021-10-26 04:51:00|86095.9|86045.9|86096.3|86046.3|86096.4|86046.4|86094.5|86044.5|20
1635223870000|2021-10-26 04:51:10|86096.2|86046.2|86096.2|86046.2|86096.3|86046.3|86095.7|86045.7|24
1635223880000|2021-10-26 04:51:20|86096.1|86046.1|86096|86046|86096.2|86046.2|86095.6|86045.6|8
1635223890000|2021-10-26 04:51:30|86096.1|86046.1|86095.6|86045.6|86097.1|86047.1|86095.6|86045.6|23
1635223900000|2021-10-26 04:51:40|86096.1|86046.1|86096.2|86046.2|86096.9|86046.9|86095.7|86045.7|15
1635223910000|2021-10-26 04:51:50|86094.1|86044.1|86096.6|86046.6|86096.7|86046.7|86094.1|86044.1|12
1635223920000|2021-10-26 04:52:00|86096.5|86046.5|86095.6|86045.6|86096.9|86046.9|86095.5|86045.5|18
1635223930000|2021-10-26 04:52:10|86095.9|86045.9|86096.3|86046.3|86096.5|86046.5|86095.9|86045.9|28
1635223940000|2021-10-26 04:52:20|86096.5|86046.5|86096.4|86046.4|86096.9|86046.9|86096.4|86046.4|7
1635223950000|2021-10-26 04:52:30|86096.7|86046.7|86095.4|86045.4|86096.7|86046.7|86094.9|86044.9|34
1635223960000|2021-10-26 04:52:40|86095.5|86045.5|86096.1|86046.1|86096.5|86046.5|86095.4|86045.4|26
1635223970000|2021-10-26 04:52:50|86096.4|86046.4|86093.1|86043.1|86096.4|86046.4|86089|86039|27
1635223980000|2021-10-26 04:53:00|86093|86043|86093.1|86043.1|86093.4|86043.4|86092.3|86042.3|29
1635223990000|2021-10-26 04:53:10|86093.2|86043.2|86092.5|86042.5|86093.2|86043.2|86092.2|86042.2|27
1635224000000|2021-10-26 04:53:20|86092.4|86042.4|86092|86042|86092.8|86042.8|86092|86042|20
1635224010000|2021-10-26 04:53:30|86092.7|86042.7|86093.1|86043.1|86093.2|86043.2|86091.5|86041.5|29
1635224020000|2021-10-26 04:53:40|86092.1|86042.1|86091.7|86041.7|86092.9|86042.9|86091.2|86041.2|24
1635224030000|2021-10-26 04:53:50|86091.9|86041.9|86092.7|86042.7|86093.4|86043.4|86091.7|86041.7|22
1635224040000|2021-10-26 04:54:00|86093.4|86043.4|86092.5|86042.5|86093.5|86043.5|86092.1|86042.1|29
1635224050000|2021-10-26 04:54:10|86092.6|86042.6|86092.6|86042.6|86092.8|86042.8|86091.6|86041.6|17
1635224060000|2021-10-26 04:54:20|86092.2|86042.2|86093.2|86043.2|86093.4|86043.4|86091.9|86041.9|18
1635224070000|2021-10-26 04:54:30|86092.4|86042.4|86091.6|86041.6|86093.1|86043.1|86091.4|86041.4|21
1635224080000|2021-10-26 04:54:40|86091.3|86041.3|86090.6|86040.6|86091.6|86041.6|86090.3|86040.3|10
1635224090000|2021-10-26 04:54:50|86089.7|86039.7|86091.8|86041.8|86092.5|86042.5|86089.3|86039.3|14
1635224100000|2021-10-26 04:55:00|86091.6|86041.6|86089|86039|86091.6|86041.6|86088.7|86038.7|24
1635224110000|2021-10-26 04:55:10|86089.5|86039.5|86092|86042|86092.2|86042.2|86089.5|86039.5|14
1635224120000|2021-10-26 04:55:20|86091.2|86041.2|86091.3|86041.3|86091.8|86041.8|86091.2|86041.2|13
1635224130000|2021-10-26 04:55:30|86091.2|86041.2|86091.1|86041.1|86092.1|86042.1|86090.9|86040.9|16
1635224140000|2021-10-26 04:55:40|86091.7|86041.7|86091.7|86041.7|86092.3|86042.3|86090.9|86040.9|16
1635224150000|2021-10-26 04:55:50|86092.4|86042.4|86094.2|86044.2|86094.8|86044.8|86091.6|86041.6|18
1635224160000|2021-10-26 04:56:00|86094.3|86044.3|86093.8|86043.8|86094.3|86044.3|86092.3|86042.3|18
1635224170000|2021-10-26 04:56:10|86093.5|86043.5|86091.8|86041.8|86093.5|86043.5|86091.8|86041.8|23
1635224180000|2021-10-26 04:56:20|86091.9|86041.9|86091.4|86041.4|86092.1|86042.1|86091|86041|21
1635224190000|2021-10-26 04:56:30|86091.5|86041.5|86090.5|86040.5|86091.8|86041.8|86090.1|86040.1|15
1635224200000|2021-10-26 04:56:40|86090.3|86040.3|86088.1|86038.1|86090.9|86040.9|86088.1|86038.1|14
1635224210000|2021-10-26 04:56:50|86088.7|86038.7|86087.1|86037.1|86088.8|86038.8|86086.6|86036.6|27
1635224220000|2021-10-26 04:57:00|86087.3|86037.3|86086.9|86036.9|86088.3|86038.3|86086.7|86036.7|22
1635224230000|2021-10-26 04:57:10|86087.2|86037.2|86085.5|86035.5|86087.4|86037.4|86085.2|86035.2|28
1635224240000|2021-10-26 04:57:20|86085.4|86035.4|86085.8|86035.8|86086.6|86036.6|86085.1|86035.1|45
1635224250000|2021-10-26 04:57:30|86085.9|86035.9|86084.2|86034.2|86085.9|86035.9|86083.5|86033.5|41
1635224260000|2021-10-26 04:57:40|86084.4|86034.4|86085.3|86035.3|86085.3|86035.3|86082.3|86032.3|22
1635224270000|2021-10-26 04:57:50|86085.5|86035.5|86085.5|86035.5|86085.8|86035.8|86085|86035|22
1635224280000|2021-10-26 04:58:00|86085.6|86035.6|86084.8|86034.8|86085.7|86035.7|86084.2|86034.2|25
1635224290000|2021-10-26 04:58:10|86085.1|86035.1|86082.6|86032.6|86085.2|86035.2|86082.6|86032.6|22
1635224300000|2021-10-26 04:58:20|86083.9|86033.9|86083.3|86033.3|86084|86034|86082.6|86032.6|32
1635224310000|2021-10-26 04:58:30|86082.8|86032.8|86081.9|86031.9|86084.7|86034.7|86081.6|86031.6|33
1635224320000|2021-10-26 04:58:40|86082.1|86032.1|86082.3|86032.3|86083.3|86033.3|86079|86029|24
1635224330000|2021-10-26 04:58:50|86082|86032|86083|86033|86083.3|86033.3|86081.7|86031.7|32
1635224340000|2021-10-26 04:59:00|86082.9|86032.9|86081.5|86031.5|86083.7|86033.7|86081.5|86031.5|31
1635224350000|2021-10-26 04:59:10|86081.1|86031.1|86080.6|86030.6|86081.7|86031.7|86080.6|86030.6|20
1635224360000|2021-10-26 04:59:20|86080.8|86030.8|86075.9|86025.9|86080.9|86030.9|86074.9|86024.9|35
1635224370000|2021-10-26 04:59:30|86074.6|86024.6|86072.6|86022.6|86075.8|86025.8|86072.6|86022.6|31
1635224380000|2021-10-26 04:59:40|86072.9|86022.9|86073.3|86023.3|86074.7|86024.7|86072.9|86022.9|41
1635224390000|2021-10-26 04:59:50|86074.1|86024.1|86071.4|86021.4|86074.4|86024.4|86071.4|86021.4|36
1635224400000|2021-10-26 05:00:00|86071.2|86021.2|86073.8|86023.8|86076.4|86026.4|86070.8|86020.8|40
1635224410000|2021-10-26 05:00:10|86073.9|86023.9|86074.1|86024.1|86074.7|86024.7|86073.4|86023.4|39
1635224420000|2021-10-26 05:00:20|86073.9|86023.9|86074.9|86024.9|86074.9|86024.9|86073.7|86023.7|28
1635224430000|2021-10-26 05:00:30|86075|86025|86076|86026|86076.1|86026.1|86074.7|86024.7|19
1635224440000|2021-10-26 05:00:40|86074.9|86024.9|86071.4|86021.4|86075.2|86025.2|86071.3|86021.3|45
1635224450000|2021-10-26 05:00:50|86071.6|86021.6|86072.5|86022.5|86072.6|86022.6|86071.4|86021.4|18
1635224460000|2021-10-26 05:01:00|86072.6|86022.6|86073.7|86023.7|86073.7|86023.7|86071.8|86021.8|22
1635224470000|2021-10-26 05:01:10|86073.2|86023.2|86073|86023|86074|86024|86071.8|86021.8|12
1635224480000|2021-10-26 05:01:20|86073.8|86023.8|86072.7|86022.7|86074.2|86024.2|86071.7|86021.7|18
1635224490000|2021-10-26 05:01:30|86072.8|86022.8|86073.1|86023.1|86074.3|86024.3|86071.8|86021.8|17
1635224500000|2021-10-26 05:01:40|86073.9|86023.9|86071.2|86021.2|86073.9|86023.9|86071.2|86021.2|12
1635224510000|2021-10-26 05:01:50|86071.3|86021.3|86072.1|86022.1|86072.3|86022.3|86069.3|86019.3|18
1635224520000|2021-10-26 05:02:00|86072|86022|86073.4|86023.4|86073.4|86023.4|86070.5|86020.5|16
1635224530000|2021-10-26 05:02:10|86072.3|86022.3|86074.1|86024.1|86074.2|86024.2|86072.1|86022.1|17
1635224540000|2021-10-26 05:02:20|86072.1|86022.1|86072.8|86022.8|86074|86024|86071.4|86021.4|15
1635224550000|2021-10-26 05:02:30|86072.7|86022.7|86072.5|86022.5|86072.8|86022.8|86069.2|86019.2|20
1635224560000|2021-10-26 05:02:40|86072.9|86022.9|86073.5|86023.5|86073.5|86023.5|86071.1|86021.1|20
1635224570000|2021-10-26 05:02:50|86073.4|86023.4|86074.3|86024.3|86074.7|86024.7|86073.1|86023.1|18
1635224580000|2021-10-26 05:03:00|86074.4|86024.4|86074.4|86024.4|86074.4|86024.4|86073.1|86023.1|11
1635224590000|2021-10-26 05:03:10|86074.5|86024.5|86073.9|86023.9|86074.5|86024.5|86072.6|86022.6|11
1635224600000|2021-10-26 05:03:20|86074.3|86024.3|86073.9|86023.9|86074.4|86024.4|86073.1|86023.1|11
1635224610000|2021-10-26 05:03:30|86073.5|86023.5|86074.2|86024.2|86075.5|86025.5|86070.7|86020.7|19
1635224620000|2021-10-26 05:03:40|86074.4|86024.4|86073.2|86023.2|86074.4|86024.4|86072.5|86022.5|13
1635224630000|2021-10-26 05:03:50|86073.8|86023.8|86074.7|86024.7|86074.7|86024.7|86073.4|86023.4|12
1635224640000|2021-10-26 05:04:00|86074.3|86024.3|86073|86023|86074.3|86024.3|86073|86023|17
1635224650000|2021-10-26 05:04:10|86073.3|86023.3|86073.4|86023.4|86074.3|86024.3|86071.2|86021.2|21
1635224660000|2021-10-26 05:04:20|86073.5|86023.5|86074.1|86024.1|86074.5|86024.5|86073.1|86023.1|14
1635224670000|2021-10-26 05:04:30|86074.2|86024.2|86073.2|86023.2|86074.2|86024.2|86071.2|86021.2|9
1635224680000|2021-10-26 05:04:40|86072.7|86022.7|86073.3|86023.3|86074.5|86024.5|86071.8|86021.8|8
1635224690000|2021-10-26 05:04:50|86073.7|86023.7|86073.4|86023.4|86073.7|86023.7|86072.7|86022.7|8
1635224700000|2021-10-26 05:05:00|86073.5|86023.5|86072.9|86022.9|86075.6|86025.6|86072.9|86022.9|31
1635224710000|2021-10-26 05:05:10|86072.8|86022.8|86072.7|86022.7|86074.6|86024.6|86071.3|86021.3|15
1635224720000|2021-10-26 05:05:20|86071.9|86021.9|86073.8|86023.8|86074.1|86024.1|86071.9|86021.9|23
1635224730000|2021-10-26 05:05:30|86073|86023|86075.3|86025.3|86075.3|86025.3|86072.1|86022.1|17
1635224740000|2021-10-26 05:05:40|86074.5|86024.5|86074.5|86024.5|86075.2|86025.2|86074|86024|9
1635224750000|2021-10-26 05:05:50|86073.8|86023.8|86073.9|86023.9|86074|86024|86072.8|86022.8|9
1635224760000|2021-10-26 05:06:00|86073.8|86023.8|86074|86024|86075.6|86025.6|86073.7|86023.7|9
1635224770000|2021-10-26 05:06:10|86073.4|86023.4|86075|86025|86075|86025|86073.4|86023.4|5
1635224780000|2021-10-26 05:06:20|86074.4|86024.4|86072.9|86022.9|86075.3|86025.3|86072.7|86022.7|11
1635224790000|2021-10-26 05:06:30|86072.5|86022.5|86075.3|86025.3|86075.6|86025.6|86071.9|86021.9|23
1635224800000|2021-10-26 05:06:40|86075.4|86025.4|86072.3|86022.3|86075.4|86025.4|86071.9|86021.9|28
1635224810000|2021-10-26 05:06:50|86072.7|86022.7|86072|86022|86072.9|86022.9|86071.2|86021.2|11
1635224820000|2021-10-26 05:07:00|86071.8|86021.8|86071.7|86021.7|86073|86023|86070.9|86020.9|20
1635224830000|2021-10-26 05:07:10|86072.2|86022.2|86071.8|86021.8|86072.9|86022.9|86071|86021|14
1635224840000|2021-10-26 05:07:20|86072.2|86022.2|86076.1|86026.1|86077.2|86027.2|86070.1|86020.1|29
1635224850000|2021-10-26 05:07:30|86076.5|86026.5|86076.4|86026.4|86076.5|86026.5|86075.1|86025.1|22
1635224860000|2021-10-26 05:07:40|86076.5|86026.5|86077.6|86027.6|86077.7|86027.7|86076.2|86026.2|29
1635224870000|2021-10-26 05:07:50|86077.7|86027.7|86077.9|86027.9|86078.6|86028.6|86077.2|86027.2|27
1635224880000|2021-10-26 05:08:00|86077.8|86027.8|86077.7|86027.7|86078.3|86028.3|86077.4|86027.4|20
1635224890000|2021-10-26 05:08:10|86077.9|86027.9|86078.4|86028.4|86079.4|86029.4|86077.6|86027.6|15
1635224900000|2021-10-26 05:08:20|86077.7|86027.7|86079|86029|86079|86029|86077.1|86027.1|10
1635224910000|2021-10-26 05:08:30|86078.8|86028.8|86077.7|86027.7|86078.8|86028.8|86077.7|86027.7|4
1635224920000|2021-10-26 05:08:40|86079|86029|86078.2|86028.2|86080.5|86030.5|86078.2|86028.2|14
1635224930000|2021-10-26 05:08:50|86079.5|86029.5|86078.6|86028.6|86079.5|86029.5|86075.9|86025.9|26
1635224940000|2021-10-26 05:09:00|86078.5|86028.5|86075.9|86025.9|86079|86029|86075.9|86025.9|27
1635224950000|2021-10-26 05:09:10|86075.7|86025.7|86076.7|86026.7|86077.6|86027.6|86075.6|86025.6|25
1635224960000|2021-10-26 05:09:20|86076.1|86026.1|86076.2|86026.2|86076.6|86026.6|86076.1|86026.1|11
1635224970000|2021-10-26 05:09:30|86076|86026|86075.7|86025.7|86076.2|86026.2|86075.2|86025.2|15
1635224980000|2021-10-26 05:09:40|86075.2|86025.2|86076.1|86026.1|86076.8|86026.8|86074.4|86024.4|15
1635224990000|2021-10-26 05:09:50|86075.9|86025.9|86080.2|86030.2|86080.2|86030.2|86075.9|86025.9|21
1635225000000|2021-10-26 05:10:00|86080.8|86030.8|86079.5|86029.5|86081.2|86031.2|86079.4|86029.4|25
1635225010000|2021-10-26 05:10:10|86079.6|86029.6|86079.5|86029.5|86079.8|86029.8|86079|86029|13
1635225020000|2021-10-26 05:10:20|86079.6|86029.6|86080.7|86030.7|86085.2|86035.2|86079.6|86029.6|37
1635225030000|2021-10-26 05:10:30|86081|86031|86081.9|86031.9|86082.5|86032.5|86080.4|86030.4|35
1635225040000|2021-10-26 05:10:40|86082|86032|86080|86030|86082.1|86032.1|86080|86030|24
1635225050000|2021-10-26 05:10:50|86079.8|86029.8|86079.1|86029.1|86080.4|86030.4|86078.7|86028.7|18
1635225060000|2021-10-26 05:11:00|86079.5|86029.5|86082.8|86032.8|86084.6|86034.6|86079.5|86029.5|35
1635225070000|2021-10-26 05:11:10|86082.5|86032.5|86083.2|86033.2|86083.5|86033.5|86081.7|86031.7|18
1635225080000|2021-10-26 05:11:20|86083.1|86033.1|86081.1|86031.1|86083.4|86033.4|86081.1|86031.1|18
1635225090000|2021-10-26 05:11:30|86080.9|86030.9|86081.9|86031.9|86082|86032|86080.8|86030.8|17
1635225100000|2021-10-26 05:11:40|86081.8|86031.8|86081.6|86031.6|86082.3|86032.3|86081.6|86031.6|9
1635225110000|2021-10-26 05:11:50|86081.9|86031.9|86082.5|86032.5|86082.9|86032.9|86081.6|86031.6|14
1635225120000|2021-10-26 05:12:00|86082.7|86032.7|86083.2|86033.2|86083.2|86033.2|86082.2|86032.2|27
1635225130000|2021-10-26 05:12:10|86083.4|86033.4|86083.6|86033.6|86083.7|86033.7|86083|86033|12
1635225140000|2021-10-26 05:12:20|86083.9|86033.9|86086|86036|86086.3|86036.3|86083.5|86033.5|20
1635225150000|2021-10-26 05:12:30|86085.8|86035.8|86086.2|86036.2|86086.7|86036.7|86085.8|86035.8|17
1635225160000|2021-10-26 05:12:40|86086|86036|86087.1|86037.1|86087.2|86037.2|86085.4|86035.4|24
1635225170000|2021-10-26 05:12:50|86087|86037|86087.1|86037.1|86087.1|86037.1|86085.3|86035.3|18
1635225180000|2021-10-26 05:13:00|86087.2|86037.2|86087.8|86037.8|86088.5|86038.5|86086.3|86036.3|19
1635225190000|2021-10-26 05:13:10|86087.2|86037.2|86086.5|86036.5|86087.2|86037.2|86086.5|86036.5|13
1635225200000|2021-10-26 05:13:20|86086.6|86036.6|86083.9|86033.9|86087.3|86037.3|86083.9|86033.9|16
1635225210000|2021-10-26 05:13:30|86083.8|86033.8|86084.6|86034.6|86085.3|86035.3|86083.8|86033.8|16
1635225220000|2021-10-26 05:13:40|86083.7|86033.7|86082.2|86032.2|86084.7|86034.7|86081|86031|29
1635225230000|2021-10-26 05:13:50|86082|86032|86081.9|86031.9|86082.4|86032.4|86081.4|86031.4|16
1635225240000|2021-10-26 05:14:00|86081.6|86031.6|86085.6|86035.6|86085.9|86035.9|86081.2|86031.2|25
1635225250000|2021-10-26 05:14:10|86085.7|86035.7|86083.9|86033.9|86085.7|86035.7|86083.1|86033.1|18
1635225260000|2021-10-26 05:14:20|86084.3|86034.3|86082.7|86032.7|86084.5|86034.5|86082.2|86032.2|18
1635225270000|2021-10-26 05:14:30|86082.4|86032.4|86082.8|86032.8|86083|86033|86082.4|86032.4|7
1635225280000|2021-10-26 05:14:40|86084|86034|86083.4|86033.4|86084.1|86034.1|86083.4|86033.4|9
1635225290000|2021-10-26 05:14:50|86084.4|86034.4|86083.2|86033.2|86084.4|86034.4|86083.2|86033.2|8
1635225300000|2021-10-26 05:15:00|86084.5|86034.5|86083.4|86033.4|86084.5|86034.5|86083.1|86033.1|10
1635225310000|2021-10-26 05:15:10|86083.7|86033.7|86084.8|86034.8|86084.9|86034.9|86083.6|86033.6|19
1635225320000|2021-10-26 05:15:20|86084.7|86034.7|86084.2|86034.2|86084.8|86034.8|86083.1|86033.1|15
1635225330000|2021-10-26 05:15:30|86083.5|86033.5|86083.8|86033.8|86085|86035|86082.7|86032.7|16
1635225340000|2021-10-26 05:15:40|86084.2|86034.2|86084.4|86034.4|86085.1|86035.1|86083.5|86033.5|15
1635225350000|2021-10-26 05:15:50|86084.2|86034.2|86084.3|86034.3|86084.5|86034.5|86083.5|86033.5|15
1635225360000|2021-10-26 05:16:00|86084.6|86034.6|86082.8|86032.8|86084.6|86034.6|86082.7|86032.7|18
1635225370000|2021-10-26 05:16:10|86082|86032|86084.2|86034.2|86084.8|86034.8|86082|86032|7
1635225380000|2021-10-26 05:16:20|86083.7|86033.7|86083.5|86033.5|86084.2|86034.2|86083|86033|9
1635225390000|2021-10-26 05:16:30|86082.9|86032.9|86083.1|86033.1|86084.8|86034.8|86082.6|86032.6|22
1635225400000|2021-10-26 05:16:40|86082.3|86032.3|86082.7|86032.7|86083.5|86033.5|86082.3|86032.3|7
1635225410000|2021-10-26 05:16:50|86084|86034|86083.1|86033.1|86084|86034|86083.1|86033.1|5
1635225420000|2021-10-26 05:17:00|86083.7|86033.7|86084|86034|86084.2|86034.2|86082.4|86032.4|10
1635225430000|2021-10-26 05:17:10|86083.9|86033.9|86081.5|86031.5|86084|86034|86078.6|86028.6|21
1635225440000|2021-10-26 05:17:20|86081.6|86031.6|86079.8|86029.8|86082|86032|86079.5|86029.5|26
1635225450000|2021-10-26 05:17:30|86079.9|86029.9|86081.2|86031.2|86081.2|86031.2|86079.7|86029.7|17
1635225460000|2021-10-26 05:17:40|86081.1|86031.1|86081.1|86031.1|86081.8|86031.8|86080.8|86030.8|22
1635225470000|2021-10-26 05:17:50|86080.9|86030.9|86080.8|86030.8|86081.8|86031.8|86080.4|86030.4|12
1635225480000|2021-10-26 05:18:00|86081.1|86031.1|86079.9|86029.9|86081.1|86031.1|86079.9|86029.9|8
1635225490000|2021-10-26 05:18:10|86080.1|86030.1|86079.7|86029.7|86080.7|86030.7|86079.7|86029.7|12
1635225500000|2021-10-26 05:18:20|86079.8|86029.8|86078.8|86028.8|86080.6|86030.6|86077.8|86027.8|25
1635225510000|2021-10-26 05:18:30|86078.2|86028.2|86078.7|86028.7|86079.6|86029.6|86078|86028|15
1635225520000|2021-10-26 05:18:40|86078.6|86028.6|86078|86028|86078.8|86028.8|86077.1|86027.1|20
1635225530000|2021-10-26 05:18:50|86078.1|86028.1|86080|86030|86080.3|86030.3|86077.6|86027.6|29
1635225540000|2021-10-26 05:19:00|86079.9|86029.9|86080.5|86030.5|86080.5|86030.5|86079.3|86029.3|21
1635225550000|2021-10-26 05:19:10|86080.3|86030.3|86085.5|86035.5|86085.6|86035.6|86079.9|86029.9|25
1635225560000|2021-10-26 05:19:20|86085.2|86035.2|86084.9|86034.9|86085.6|86035.6|86084|86034|32
1635225570000|2021-10-26 05:19:30|86084.8|86034.8|86084.7|86034.7|86086.4|86036.4|86084.5|86034.5|28
1635225580000|2021-10-26 05:19:40|86084.8|86034.8|86084.3|86034.3|86085.4|86035.4|86083.9|86033.9|23
1635225590000|2021-10-26 05:19:50|86084.4|86034.4|86085|86035|86085.7|86035.7|86084.4|86034.4|13
1635225600000|2021-10-26 05:20:00|86085.8|86035.8|86084.7|86034.7|86085.9|86035.9|86084.5|86034.5|8
1635225610000|2021-10-26 05:20:10|86084.9|86034.9|86085.7|86035.7|86086.3|86036.3|86084.2|86034.2|18
1635225620000|2021-10-26 05:20:20|86085.9|86035.9|86084.8|86034.8|86086.1|86036.1|86084|86034|26
1635225630000|2021-10-26 05:20:30|86083.1|86033.1|86087.9|86037.9|86088.4|86038.4|86083|86033|20
1635225640000|2021-10-26 05:20:40|86087.7|86037.7|86084.8|86034.8|86088.2|86038.2|86084.8|86034.8|25
1635225650000|2021-10-26 05:20:50|86085.1|86035.1|86087.1|86037.1|86088.5|86038.5|86083.6|86033.6|28
1635225660000|2021-10-26 05:21:00|86086.5|86036.5|86085.7|86035.7|86088.7|86038.7|86085.7|86035.7|21
1635225670000|2021-10-26 05:21:10|86089.1|86039.1|86088.1|86038.1|86089.2|86039.2|86088|86038|20
1635225680000|2021-10-26 05:21:20|86087.9|86037.9|86089.3|86039.3|86089.3|86039.3|86086.3|86036.3|28
1635225690000|2021-10-26 05:21:30|86091.1|86041.1|86089.3|86039.3|86091.6|86041.6|86088.9|86038.9|25
1635225700000|2021-10-26 05:21:40|86090|86040|86089.3|86039.3|86090.1|86040.1|86089|86039|13
1635225710000|2021-10-26 05:21:50|86089.1|86039.1|86091.2|86041.2|86092.1|86042.1|86089.1|86039.1|24
1635225720000|2021-10-26 05:22:00|86091.6|86041.6|86090.6|86040.6|86092.1|86042.1|86090.6|86040.6|25
1635225730000|2021-10-26 05:22:10|86090.4|86040.4|86088.8|86038.8|86090.8|86040.8|86087.5|86037.5|27
1635225740000|2021-10-26 05:22:20|86088.9|86038.9|86093.3|86043.3|86093.6|86043.6|86087.5|86037.5|31
1635225750000|2021-10-26 05:22:30|86092.6|86042.6|86092.9|86042.9|86094|86044|86091.4|86041.4|16
1635225760000|2021-10-26 05:22:40|86092.6|86042.6|86093.6|86043.6|86094.6|86044.6|86092.6|86042.6|18
1635225770000|2021-10-26 05:22:50|86093.3|86043.3|86092.7|86042.7|86093.5|86043.5|86092.6|86042.6|13
1635225780000|2021-10-26 05:23:00|86093.2|86043.2|86092.4|86042.4|86093.4|86043.4|86092|86042|19
1635225790000|2021-10-26 05:23:10|86093.2|86043.2|86093.2|86043.2|86094.1|86044.1|86092.5|86042.5|18
1635225800000|2021-10-26 05:23:20|86093|86043|86092|86042|86094.1|86044.1|86091.6|86041.6|16
1635225810000|2021-10-26 05:23:30|86092.2|86042.2|86092.9|86042.9|86092.9|86042.9|86091.6|86041.6|17
1635225820000|2021-10-26 05:23:40|86093.1|86043.1|86093.6|86043.6|86093.6|86043.6|86092.8|86042.8|11
1635225830000|2021-10-26 05:23:50|86093.8|86043.8|86093.8|86043.8|86094.2|86044.2|86092.8|86042.8|11
1635225840000|2021-10-26 05:24:00|86093.4|86043.4|86092.5|86042.5|86093.7|86043.7|86092.4|86042.4|21
1635225850000|2021-10-26 05:24:10|86093.2|86043.2|86089.4|86039.4|86093.2|86043.2|86089.4|86039.4|8
1635225860000|2021-10-26 05:24:20|86091.1|86041.1|86093.5|86043.5|86095.1|86045.1|86091.1|86041.1|22
1635225870000|2021-10-26 05:24:30|86093.7|86043.7|86093.2|86043.2|86093.7|86043.7|86092.5|86042.5|18
1635225880000|2021-10-26 05:24:40|86093.3|86043.3|86092.9|86042.9|86093.4|86043.4|86092.9|86042.9|6
1635225890000|2021-10-26 05:24:50|86092.8|86042.8|86093|86043|86093.3|86043.3|86092.8|86042.8|11
1635225900000|2021-10-26 05:25:00|86093.4|86043.4|86093|86043|86094.2|86044.2|86092.8|86042.8|35
1635225910000|2021-10-26 05:25:10|86092.9|86042.9|86089.4|86039.4|86093.1|86043.1|86089.4|86039.4|25
1635225920000|2021-10-26 05:25:20|86089.5|86039.5|86089.8|86039.8|86090.9|86040.9|86089.4|86039.4|15
1635225930000|2021-10-26 05:25:30|86089.5|86039.5|86083.9|86033.9|86089.8|86039.8|86083.5|86033.5|25
1635225940000|2021-10-26 05:25:40|86084.3|86034.3|86081.7|86031.7|86084.3|86034.3|86080.1|86030.1|26
1635225950000|2021-10-26 05:25:50|86082|86032|86082.7|86032.7|86083.5|86033.5|86082|86032|11
1635225960000|2021-10-26 05:26:00|86083.2|86033.2|86083.4|86033.4|86083.4|86033.4|86082.5|86032.5|11
1635225970000|2021-10-26 05:26:10|86083.7|86033.7|86082.8|86032.8|86083.7|86033.7|86082.5|86032.5|7
1635225980000|2021-10-26 05:26:20|86082.6|86032.6|86084.3|86034.3|86084.3|86034.3|86082.6|86032.6|9
1635225990000|2021-10-26 05:26:30|86083.7|86033.7|86083|86033|86083.7|86033.7|86080.7|86030.7|17
1635226000000|2021-10-26 05:26:40|86082.2|86032.2|86081.2|86031.2|86082.7|86032.7|86079.7|86029.7|25
1635226010000|2021-10-26 05:26:50|86081.1|86031.1|86080.8|86030.8|86082|86032|86080.8|86030.8|12
1635226020000|2021-10-26 05:27:00|86080.7|86030.7|86082.7|86032.7|86083.2|86033.2|86080.7|86030.7|17
1635226030000|2021-10-26 05:27:10|86082.2|86032.2|86086.4|86036.4|86086.5|86036.5|86082.1|86032.1|21
1635226040000|2021-10-26 05:27:20|86086.1|86036.1|86084.3|86034.3|86086.1|86036.1|86084.3|86034.3|22
1635226050000|2021-10-26 05:27:30|86084.2|86034.2|86084.7|86034.7|86085.5|86035.5|86083.5|86033.5|21
1635226060000|2021-10-26 05:27:40|86084.8|86034.8|86084.8|86034.8|86085.1|86035.1|86084.7|86034.7|6
1635226070000|2021-10-26 05:27:50|86085.2|86035.2|86084.9|86034.9|86085.5|86035.5|86084.6|86034.6|10
1635226080000|2021-10-26 05:28:00|86085.4|86035.4|86084.3|86034.3|86086.2|86036.2|86084.3|86034.3|17
1635226090000|2021-10-26 05:28:10|86084.6|86034.6|86085.4|86035.4|86086.1|86036.1|86084.6|86034.6|11
1635226100000|2021-10-26 05:28:20|86085|86035|86086.2|86036.2|86086.6|86036.6|86085|86035|12
1635226110000|2021-10-26 05:28:30|86085.8|86035.8|86086|86036|86086.2|86036.2|86084.9|86034.9|8
1635226120000|2021-10-26 05:28:40|86085.7|86035.7|86085.2|86035.2|86085.7|86035.7|86085|86035|6
1635226130000|2021-10-26 05:28:50|86086.2|86036.2|86084.8|86034.8|86086.2|86036.2|86084.7|86034.7|10
1635226140000|2021-10-26 05:29:00|86084.6|86034.6|86085.7|86035.7|86086.2|86036.2|86084.1|86034.1|16
1635226150000|2021-10-26 05:29:10|86085.3|86035.3|86083.9|86033.9|86086.7|86036.7|86083|86033|17
1635226160000|2021-10-26 05:29:20|86083.7|86033.7|86084.1|86034.1|86085|86035|86083.7|86033.7|10
1635226170000|2021-10-26 05:29:30|86084.2|86034.2|86086.4|86036.4|86086.4|86036.4|86083.7|86033.7|14
1635226180000|2021-10-26 05:29:40|86086.1|86036.1|86085.5|86035.5|86086.1|86036.1|86085.2|86035.2|16
1635226190000|2021-10-26 05:29:50|86085.4|86035.4|86086.3|86036.3|86089.3|86039.3|86085.4|86035.4|24
1635226200000|2021-10-26 05:30:00|86089.2|86039.2|86090|86040|86090.9|86040.9|86087.9|86037.9|30
1635226210000|2021-10-26 05:30:10|86089.3|86039.3|86089.8|86039.8|86090|86040|86088.5|86038.5|14
1635226220000|2021-10-26 05:30:20|86090.3|86040.3|86089.4|86039.4|86090.3|86040.3|86089.4|86039.4|12
1635226230000|2021-10-26 05:30:30|86089.9|86039.9|86089.7|86039.7|86089.9|86039.9|86089.2|86039.2|15
1635226240000|2021-10-26 05:30:40|86089.5|86039.5|86090|86040|86090|86040|86088.6|86038.6|20
1635226250000|2021-10-26 05:30:50|86089.6|86039.6|86088.9|86038.9|86089.9|86039.9|86088.9|86038.9|15
1635226260000|2021-10-26 05:31:00|86090.7|86040.7|86092.1|86042.1|86094|86044|86089.2|86039.2|35
1635226270000|2021-10-26 05:31:10|86091.9|86041.9|86094.1|86044.1|86094.2|86044.2|86091.9|86041.9|23
1635226280000|2021-10-26 05:31:20|86094.2|86044.2|86093.3|86043.3|86094.3|86044.3|86093.3|86043.3|20
1635226290000|2021-10-26 05:31:30|86093|86043|86093.6|86043.6|86095|86045|86093|86043|24
1635226300000|2021-10-26 05:31:40|86093.2|86043.2|86094.2|86044.2|86094.6|86044.6|86093.1|86043.1|16
1635226310000|2021-10-26 05:31:50|86095|86045|86090.7|86040.7|86095|86045|86089.5|86039.5|32
1635226320000|2021-10-26 05:32:00|86091.9|86041.9|86091|86041|86091.9|86041.9|86089.4|86039.4|22
1635226330000|2021-10-26 05:32:10|86090.5|86040.5|86090.1|86040.1|86091.6|86041.6|86090.1|86040.1|17
1635226340000|2021-10-26 05:32:20|86089.8|86039.8|86090.6|86040.6|86091.2|86041.2|86089.6|86039.6|8
1635226350000|2021-10-26 05:32:30|86090.7|86040.7|86092|86042|86092.7|86042.7|86088.3|86038.3|35
1635226360000|2021-10-26 05:32:40|86091.9|86041.9|86091.2|86041.2|86092.3|86042.3|86089.6|86039.6|18
1635226370000|2021-10-26 05:32:50|86092.4|86042.4|86090.6|86040.6|86092.4|86042.4|86089.5|86039.5|25
1635226380000|2021-10-26 05:33:00|86090.8|86040.8|86092.5|86042.5|86092.5|86042.5|86089.5|86039.5|19
1635226390000|2021-10-26 05:33:10|86093|86043|86094.5|86044.5|86094.5|86044.5|86092.3|86042.3|20
1635226400000|2021-10-26 05:33:20|86094.6|86044.6|86093.2|86043.2|86094.9|86044.9|86092.9|86042.9|23
1635226410000|2021-10-26 05:33:30|86092.9|86042.9|86093.5|86043.5|86093.9|86043.9|86091.6|86041.6|27
1635226420000|2021-10-26 05:33:40|86093.9|86043.9|86093.7|86043.7|86094|86044|86092.8|86042.8|21
1635226430000|2021-10-26 05:33:50|86093.6|86043.6|86092.9|86042.9|86095.3|86045.3|86092.1|86042.1|27
1635226440000|2021-10-26 05:34:00|86093.2|86043.2|86092|86042|86093.4|86043.4|86091.6|86041.6|30
1635226450000|2021-10-26 05:34:10|86092.5|86042.5|86092.2|86042.2|86093.4|86043.4|86092.1|86042.1|18
1635226460000|2021-10-26 05:34:20|86092|86042|86092.1|86042.1|86092.5|86042.5|86092|86042|11
1635226470000|2021-10-26 05:34:30|86092.3|86042.3|86092.1|86042.1|86092.8|86042.8|86092.1|86042.1|8
1635226480000|2021-10-26 05:34:40|86091.8|86041.8|86096.2|86046.2|86096.9|86046.9|86091.6|86041.6|16
1635226490000|2021-10-26 05:34:50|86095.5|86045.5|86094.3|86044.3|86096.8|86046.8|86094.1|86044.1|28
1635226500000|2021-10-26 05:35:00|86094.6|86044.6|86095.8|86045.8|86096.1|86046.1|86094.6|86044.6|22
1635226510000|2021-10-26 05:35:10|86096|86046|86093.2|86043.2|86096|86046|86093.1|86043.1|12
1635226520000|2021-10-26 05:35:20|86094.5|86044.5|86095.9|86045.9|86096.6|86046.6|86094.4|86044.4|33
1635226530000|2021-10-26 05:35:30|86095.8|86045.8|86095.1|86045.1|86096|86046|86094.3|86044.3|14
1635226540000|2021-10-26 05:35:40|86094.8|86044.8|86092.2|86042.2|86094.8|86044.8|86091|86041|22
1635226550000|2021-10-26 05:35:50|86091.7|86041.7|86092.4|86042.4|86093.6|86043.6|86091.7|86041.7|18
1635226560000|2021-10-26 05:36:00|86092.6|86042.6|86099.1|86049.1|86100|86050|86092|86042|40
1635226570000|2021-10-26 05:36:10|86099.5|86049.5|86104.6|86054.6|86104.9|86054.9|86098.5|86048.5|39
1635226580000|2021-10-26 05:36:20|86104.7|86054.7|86106.4|86056.4|86106.4|86056.4|86103.7|86053.7|20
1635226590000|2021-10-26 05:36:30|86106.3|86056.3|86102.7|86052.7|86106.3|86056.3|86102.7|86052.7|26
1635226600000|2021-10-26 05:36:40|86103.2|86053.2|86102.5|86052.5|86103.9|86053.9|86101|86051|27
1635226610000|2021-10-26 05:36:50|86102.7|86052.7|86102.2|86052.2|86102.9|86052.9|86099.1|86049.1|36
1635226620000|2021-10-26 05:37:00|86102.4|86052.4|86099.5|86049.5|86102.8|86052.8|86099.5|86049.5|31
1635226630000|2021-10-26 05:37:10|86099.2|86049.2|86098.9|86048.9|86101.9|86051.9|86098.4|86048.4|23
1635226640000|2021-10-26 05:37:20|86100.3|86050.3|86099.6|86049.6|86100.6|86050.6|86098.6|86048.6|25
1635226650000|2021-10-26 05:37:30|86099.5|86049.5|86101|86051|86101|86051|86099.3|86049.3|14
1635226660000|2021-10-26 05:37:40|86100.8|86050.8|86098.5|86048.5|86101.6|86051.6|86098.4|86048.4|16
1635226670000|2021-10-26 05:37:50|86098.3|86048.3|86097.3|86047.3|86099.4|86049.4|86096.3|86046.3|23
1635226680000|2021-10-26 05:38:00|86097|86047|86097.7|86047.7|86099.9|86049.9|86096.5|86046.5|43
1635226690000|2021-10-26 05:38:10|86097.2|86047.2|86094.4|86044.4|86097.2|86047.2|86093.5|86043.5|28
1635226700000|2021-10-26 05:38:20|86094.2|86044.2|86094.1|86044.1|86094.4|86044.4|86093.8|86043.8|15
1635226710000|2021-10-26 05:38:30|86093.8|86043.8|86097.2|86047.2|86097.2|86047.2|86093.8|86043.8|28
1635226720000|2021-10-26 05:38:40|86097.5|86047.5|86093.5|86043.5|86097.5|86047.5|86092.9|86042.9|28
1635226730000|2021-10-26 05:38:50|86093.7|86043.7|86097.6|86047.6|86097.7|86047.7|86093.5|86043.5|21
1635226740000|2021-10-26 05:39:00|86096.9|86046.9|86096.5|86046.5|86098.1|86048.1|86096.1|86046.1|39
1635226750000|2021-10-26 05:39:10|86097.1|86047.1|86098.5|86048.5|86099.2|86049.2|86097.1|86047.1|20
1635226760000|2021-10-26 05:39:20|86098.2|86048.2|86097.3|86047.3|86098.4|86048.4|86097.1|86047.1|12
1635226770000|2021-10-26 05:39:30|86097|86047|86102.9|86052.9|86104.3|86054.3|86097|86047|40
1635226780000|2021-10-26 05:39:40|86103.3|86053.3|86103.2|86053.2|86103.8|86053.8|86102.6|86052.6|18
1635226790000|2021-10-26 05:39:50|86103.3|86053.3|86106.3|86056.3|86106.4|86056.4|86102.9|86052.9|24
1635226800000|2021-10-26 05:40:00|86106.5|86056.5|86107.2|86057.2|86107.4|86057.4|86106.2|86056.2|24
1635226810000|2021-10-26 05:40:10|86107.5|86057.5|86107.3|86057.3|86107.9|86057.9|86107.1|86057.1|17
1635226820000|2021-10-26 05:40:20|86107.5|86057.5|86106.9|86056.9|86108.6|86058.6|86106.3|86056.3|25
1635226830000|2021-10-26 05:40:30|86106.8|86056.8|86107.1|86057.1|86107.2|86057.2|86106.1|86056.1|22
1635226840000|2021-10-26 05:40:40|86107.2|86057.2|86107.3|86057.3|86107.4|86057.4|86106.3|86056.3|20
1635226850000|2021-10-26 05:40:50|86107.2|86057.2|86108.2|86058.2|86108.3|86058.3|86106.3|86056.3|15
1635226860000|2021-10-26 05:41:00|86107|86057|86106.6|86056.6|86107.6|86057.6|86106.5|86056.5|16
1635226870000|2021-10-26 05:41:10|86106.3|86056.3|86106.9|86056.9|86107.6|86057.6|86106.3|86056.3|10
1635226880000|2021-10-26 05:41:20|86107.3|86057.3|86107.5|86057.5|86107.7|86057.7|86107|86057|8
1635226890000|2021-10-26 05:41:30|86107.6|86057.6|86105.7|86055.7|86109.7|86059.7|86105.6|86055.6|34
1635226900000|2021-10-26 05:41:40|86105.4|86055.4|86105.6|86055.6|86106.6|86056.6|86104.8|86054.8|29
1635226910000|2021-10-26 05:41:50|86105.7|86055.7|86102.4|86052.4|86106|86056|86102.4|86052.4|28
1635226920000|2021-10-26 05:42:00|86102|86052|86103.5|86053.5|86103.7|86053.7|86102|86052|23
1635226930000|2021-10-26 05:42:10|86103.1|86053.1|86103|86053|86103.1|86053.1|86101.8|86051.8|21
1635226940000|2021-10-26 05:42:20|86102.4|86052.4|86104.8|86054.8|86104.8|86054.8|86102.4|86052.4|14
1635226950000|2021-10-26 05:42:30|86104.6|86054.6|86104.2|86054.2|86104.6|86054.6|86103.9|86053.9|10
1635226960000|2021-10-26 05:42:40|86104.3|86054.3|86101|86051|86104.4|86054.4|86101|86051|10
1635226970000|2021-10-26 05:42:50|86102.2|86052.2|86104.4|86054.4|86104.8|86054.8|86102.2|86052.2|20
1635226980000|2021-10-26 05:43:00|86104.3|86054.3|86106.5|86056.5|86106.6|86056.6|86103.9|86053.9|23
1635226990000|2021-10-26 05:43:10|86106.3|86056.3|86106.7|86056.7|86107.2|86057.2|86106.3|86056.3|16
1635227000000|2021-10-26 05:43:20|86106.8|86056.8|86107.1|86057.1|86107.2|86057.2|86104.8|86054.8|12
1635227010000|2021-10-26 05:43:30|86106.8|86056.8|86106.6|86056.6|86107.4|86057.4|86103.9|86053.9|22
1635227020000|2021-10-26 05:43:40|86104.2|86054.2|86106.5|86056.5|86106.7|86056.7|86104.2|86054.2|18
1635227030000|2021-10-26 05:43:50|86106.2|86056.2|86109.1|86059.1|86109.6|86059.6|86102.4|86052.4|20
1635227040000|2021-10-26 05:44:00|86110.2|86060.2|86102.9|86052.9|86110.6|86060.6|86102.3|86052.3|35
1635227050000|2021-10-26 05:44:10|86102.7|86052.7|86104.1|86054.1|86104.4|86054.4|86102.4|86052.4|15
1635227060000|2021-10-26 05:44:20|86103.9|86053.9|86102.5|86052.5|86104.2|86054.2|86102.3|86052.3|13
1635227070000|2021-10-26 05:44:30|86102.8|86052.8|86104.2|86054.2|86104.3|86054.3|86102.8|86052.8|23
1635227080000|2021-10-26 05:44:40|86104.4|86054.4|86103.6|86053.6|86104.5|86054.5|86103|86053|19
1635227090000|2021-10-26 05:44:50|86101.9|86051.9|86101|86051|86102.9|86052.9|86100.3|86050.3|23
1635227100000|2021-10-26 05:45:00|86101.3|86051.3|86102.7|86052.7|86103.2|86053.2|86100.4|86050.4|27
1635227110000|2021-10-26 05:45:10|86102.6|86052.6|86101.3|86051.3|86103.2|86053.2|86101.3|86051.3|18
1635227120000|2021-10-26 05:45:20|86101.5|86051.5|86101.7|86051.7|86102.5|86052.5|86101|86051|28
1635227130000|2021-10-26 05:45:30|86101.8|86051.8|86101.7|86051.7|86102.9|86052.9|86101.1|86051.1|29
1635227140000|2021-10-26 05:45:40|86102|86052|86102.2|86052.2|86103|86053|86101|86051|29
1635227150000|2021-10-26 05:45:50|86102.3|86052.3|86102.8|86052.8|86103.2|86053.2|86101.9|86051.9|27
1635227160000|2021-10-26 05:46:00|86102.9|86052.9|86103.1|86053.1|86103.5|86053.5|86102.9|86052.9|8
1635227170000|2021-10-26 05:46:10|86103.2|86053.2|86102.5|86052.5|86103.7|86053.7|86102.5|86052.5|9
1635227180000|2021-10-26 05:46:20|86103.1|86053.1|86104.4|86054.4|86104.5|86054.5|86103.1|86053.1|10
1635227190000|2021-10-26 05:46:30|86104.1|86054.1|86103.6|86053.6|86105.1|86055.1|86103.6|86053.6|13
1635227200000|2021-10-26 05:46:40|86103.5|86053.5|86102.4|86052.4|86103.5|86053.5|86101.6|86051.6|12
1635227210000|2021-10-26 05:46:50|86101.7|86051.7|86102.9|86052.9|86102.9|86052.9|86101.6|86051.6|16
1635227220000|2021-10-26 05:47:00|86102.4|86052.4|86103.1|86053.1|86103.3|86053.3|86102.4|86052.4|15
1635227230000|2021-10-26 05:47:10|86103.4|86053.4|86103.4|86053.4|86104.1|86054.1|86103.4|86053.4|10
1635227240000|2021-10-26 05:47:20|86103.5|86053.5|86100.3|86050.3|86103.5|86053.5|86098|86048|18
1635227250000|2021-10-26 05:47:30|86099.2|86049.2|86099.5|86049.5|86100.9|86050.9|86098.4|86048.4|9
1635227260000|2021-10-26 05:47:40|86099.3|86049.3|86099.2|86049.2|86099.3|86049.3|86098.7|86048.7|17
1635227270000|2021-10-26 05:47:50|86099.1|86049.1|86099.2|86049.2|86099.2|86049.2|86099|86049|7
1635227280000|2021-10-26 05:48:00|86099.1|86049.1|86099.1|86049.1|86099.7|86049.7|86098.9|86048.9|15
1635227290000|2021-10-26 05:48:10|86099|86049|86095.7|86045.7|86099|86049|86095|86045|22
1635227300000|2021-10-26 05:48:20|86095.5|86045.5|86094.1|86044.1|86096.7|86046.7|86093.1|86043.1|24
1635227310000|2021-10-26 05:48:30|86094.5|86044.5|86094.5|86044.5|86094.8|86044.8|86093.9|86043.9|8
1635227320000|2021-10-26 05:48:40|86094.2|86044.2|86094.1|86044.1|86094.5|86044.5|86093.3|86043.3|11
1635227330000|2021-10-26 05:48:50|86094|86044|86095.5|86045.5|86095.8|86045.8|86094|86044|17
1635227340000|2021-10-26 05:49:00|86093.6|86043.6|86095.5|86045.5|86095.9|86045.9|86093.1|86043.1|16
1635227350000|2021-10-26 05:49:10|86094.9|86044.9|86094.3|86044.3|86096.3|86046.3|86094.1|86044.1|25
1635227360000|2021-10-26 05:49:20|86092.1|86042.1|86093.9|86043.9|86095.1|86045.1|86092.1|86042.1|18
1635227370000|2021-10-26 05:49:30|86094.1|86044.1|86093.8|86043.8|86094.1|86044.1|86093.7|86043.7|6
1635227380000|2021-10-26 05:49:40|86093.7|86043.7|86094.5|86044.5|86095.4|86045.4|86093.7|86043.7|14
1635227390000|2021-10-26 05:49:50|86094.6|86044.6|86094.7|86044.7|86095|86045|86093.6|86043.6|12
1635227400000|2021-10-26 05:50:00|86094.9|86044.9|86091.6|86041.6|86095.1|86045.1|86091.6|86041.6|15
1635227410000|2021-10-26 05:50:10|86092.1|86042.1|86094.1|86044.1|86094.2|86044.2|86091.6|86041.6|11
1635227420000|2021-10-26 05:50:20|86094.2|86044.2|86093.9|86043.9|86095.8|86045.8|86092.8|86042.8|14
1635227430000|2021-10-26 05:50:30|86093.8|86043.8|86089.3|86039.3|86094.1|86044.1|86089.2|86039.2|25
1635227440000|2021-10-26 05:50:40|86089.5|86039.5|86086.6|86036.6|86090|86040|86086.6|86036.6|40
1635227450000|2021-10-26 05:50:50|86086.7|86036.7|86085.6|86035.6|86086.7|86036.7|86082.9|86032.9|35
1635227460000|2021-10-26 05:51:00|86085.5|86035.5|86081.4|86031.4|86086.1|86036.1|86081.4|86031.4|44
1635227470000|2021-10-26 05:51:10|86080.1|86030.1|86082.5|86032.5|86083.4|86033.4|86080.1|86030.1|33
1635227480000|2021-10-26 05:51:20|86082.4|86032.4|86080.7|86030.7|86083.4|86033.4|86079.9|86029.9|34
1635227490000|2021-10-26 05:51:30|86080.4|86030.4|86077.5|86027.5|86083|86033|86077.4|86027.4|44
1635227500000|2021-10-26 05:51:40|86077.6|86027.6|86075|86025|86078.1|86028.1|86075|86025|44
1635227510000|2021-10-26 05:51:50|86075.2|86025.2|86070.1|86020.1|86076|86026|86069.3|86019.3|52
1635227520000|2021-10-26 05:52:00|86070.5|86020.5|86073.9|86023.9|86074|86024|86069.3|86019.3|43
1635227530000|2021-10-26 05:52:10|86074.3|86024.3|86067.8|86017.8|86074.3|86024.3|86067|86017|33
1635227540000|2021-10-26 05:52:20|86067.4|86017.4|86068.5|86018.5|86069.2|86019.2|86066.4|86016.4|40
1635227550000|2021-10-26 05:52:30|86068.2|86018.2|86064.3|86014.3|86070.8|86020.8|86063.8|86013.8|37
1635227560000|2021-10-26 05:52:40|86064.6|86014.6|86065.7|86015.7|86066.5|86016.5|86062.9|86012.9|37
1635227570000|2021-10-26 05:52:50|86064.9|86014.9|86066.6|86016.6|86066.6|86016.6|86062.8|86012.8|40
1635227580000|2021-10-26 05:53:00|86067.7|86017.7|86067.6|86017.6|86069.1|86019.1|86067.1|86017.1|43
1635227590000|2021-10-26 05:53:10|86067.4|86017.4|86067.8|86017.8|86069.3|86019.3|86067.4|86017.4|30
1635227600000|2021-10-26 05:53:20|86068|86018|86068.2|86018.2|86068.5|86018.5|86067.6|86017.6|23
1635227610000|2021-10-26 05:53:30|86068.1|86018.1|86068.9|86018.9|86069.5|86019.5|86066.7|86016.7|34
1635227620000|2021-10-26 05:53:40|86069.2|86019.2|86070|86020|86071.4|86021.4|86068.6|86018.6|37
1635227630000|2021-10-26 05:53:50|86069.2|86019.2|86069|86019|86071.8|86021.8|86066.7|86016.7|32
1635227640000|2021-10-26 05:54:00|86068.9|86018.9|86071.3|86021.3|86071.5|86021.5|86067.5|86017.5|18
1635227650000|2021-10-26 05:54:10|86070|86020|86072.4|86022.4|86073.2|86023.2|86070|86020|54
1635227660000|2021-10-26 05:54:20|86072.5|86022.5|86071.8|86021.8|86072.5|86022.5|86071.4|86021.4|22
1635227670000|2021-10-26 05:54:30|86071.9|86021.9|86074.2|86024.2|86074.2|86024.2|86071.7|86021.7|20
1635227680000|2021-10-26 05:54:40|86074.1|86024.1|86073.6|86023.6|86074.3|86024.3|86073.2|86023.2|26
1635227690000|2021-10-26 05:54:50|86072.9|86022.9|86074.3|86024.3|86075.5|86025.5|86072.9|86022.9|35
1635227700000|2021-10-26 05:55:00|86075|86025|86076.5|86026.5|86076.7|86026.7|86074.7|86024.7|39
1635227710000|2021-10-26 05:55:10|86076.4|86026.4|86074.2|86024.2|86077.6|86027.6|86073.4|86023.4|28
1635227720000|2021-10-26 05:55:20|86074.3|86024.3|86076.4|86026.4|86078|86028|86074.2|86024.2|43
1635227730000|2021-10-26 05:55:30|86076.6|86026.6|86077.9|86027.9|86078.2|86028.2|86075.8|86025.8|33
1635227740000|2021-10-26 05:55:40|86077.8|86027.8|86078.3|86028.3|86078.4|86028.4|86077.8|86027.8|19
1635227750000|2021-10-26 05:55:50|86077|86027|86077.2|86027.2|86077.9|86027.9|86076.4|86026.4|22
1635227760000|2021-10-26 05:56:00|86076.9|86026.9|86076.7|86026.7|86076.9|86026.9|86075.5|86025.5|28
1635227770000|2021-10-26 05:56:10|86077|86027|86073|86023|86077|86027|86073|86023|29
1635227780000|2021-10-26 05:56:20|86073.7|86023.7|86072.1|86022.1|86073.7|86023.7|86072.1|86022.1|33
1635227790000|2021-10-26 05:56:30|86072.8|86022.8|86075.7|86025.7|86075.8|86025.8|86071.1|86021.1|35
1635227800000|2021-10-26 05:56:40|86076.1|86026.1|86076.9|86026.9|86078.1|86028.1|86075.8|86025.8|38
1635227810000|2021-10-26 05:56:50|86076.7|86026.7|86075.9|86025.9|86076.7|86026.7|86075.4|86025.4|18
1635227820000|2021-10-26 05:57:00|86076.1|86026.1|86076.2|86026.2|86076.3|86026.3|86075.1|86025.1|17
1635227830000|2021-10-26 05:57:10|86076.1|86026.1|86077.5|86027.5|86077.5|86027.5|86075.3|86025.3|28
1635227840000|2021-10-26 05:57:20|86077.2|86027.2|86078|86028|86079.3|86029.3|86077.2|86027.2|27
1635227850000|2021-10-26 05:57:30|86077.9|86027.9|86078.4|86028.4|86078.6|86028.6|86076.5|86026.5|32
1635227860000|2021-10-26 05:57:40|86078.2|86028.2|86079|86029|86079|86029|86075.9|86025.9|23
1635227870000|2021-10-26 05:57:50|86079.1|86029.1|86080.2|86030.2|86080.2|86030.2|86078.7|86028.7|23
1635227880000|2021-10-26 05:58:00|86080.4|86030.4|86082.7|86032.7|86083.1|86033.1|86080.4|86030.4|22
1635227890000|2021-10-26 05:58:10|86082.8|86032.8|86085.1|86035.1|86085.2|86035.2|86082.8|86032.8|34
1635227900000|2021-10-26 05:58:20|86085.2|86035.2|86085.6|86035.6|86086|86036|86085.2|86035.2|17
1635227910000|2021-10-26 05:58:30|86085.5|86035.5|86085.3|86035.3|86086.4|86036.4|86085.1|86035.1|23
1635227920000|2021-10-26 05:58:40|86085.6|86035.6|86084.7|86034.7|86087.2|86037.2|86083.6|86033.6|33
1635227930000|2021-10-26 05:58:50|86084|86034|86082.7|86032.7|86085.1|86035.1|86082.2|86032.2|35
1635227940000|2021-10-26 05:59:00|86082.8|86032.8|86084.1|86034.1|86084.1|86034.1|86082.2|86032.2|23
1635227950000|2021-10-26 05:59:10|86084.5|86034.5|86083.8|86033.8|86084.7|86034.7|86082.8|86032.8|24
1635227960000|2021-10-26 05:59:20|86083.6|86033.6|86084.1|86034.1|86084.1|86034.1|86083.1|86033.1|24
1635227970000|2021-10-26 05:59:30|86084|86034|86081.2|86031.2|86085.6|86035.6|86080.2|86030.2|41
1635227980000|2021-10-26 05:59:40|86081|86031|86081.2|86031.2|86081.6|86031.6|86080.3|86030.3|32
1635227990000|2021-10-26 05:59:50|86081.8|86031.8|86082.9|86032.9|86082.9|86032.9|86080.7|86030.7|39
1635228000000|2021-10-26 06:00:00|86082.5|86032.5|86074.7|86024.7|86082.5|86032.5|86074.1|86024.1|60
1635228010000|2021-10-26 06:00:10|86075.6|86025.6|86079.6|86029.6|86079.6|86029.6|86072.8|86022.8|37
1635228020000|2021-10-26 06:00:20|86079.5|86029.5|86080.6|86030.6|86081.2|86031.2|86079.4|86029.4|37
1635228030000|2021-10-26 06:00:30|86080.7|86030.7|86083.3|86033.3|86084.4|86034.4|86080.7|86030.7|30
1635228040000|2021-10-26 06:00:40|86083.4|86033.4|86084|86034|86084.9|86034.9|86082.9|86032.9|35
1635228050000|2021-10-26 06:00:50|86083.9|86033.9|86082.4|86032.4|86084.1|86034.1|86081.3|86031.3|28
1635228060000|2021-10-26 06:01:00|86082.8|86032.8|86084.1|86034.1|86084.5|86034.5|86081.6|86031.6|23
1635228070000|2021-10-26 06:01:10|86084.3|86034.3|86082.9|86032.9|86085|86035|86082.7|86032.7|23
1635228080000|2021-10-26 06:01:20|86082.4|86032.4|86081.6|86031.6|86083.2|86033.2|86081.3|86031.3|22
1635228090000|2021-10-26 06:01:30|86081.9|86031.9|86082|86032|86082.5|86032.5|86081.4|86031.4|16
1635228100000|2021-10-26 06:01:40|86081.9|86031.9|86084.9|86034.9|86084.9|86034.9|86081.9|86031.9|17
1635228110000|2021-10-26 06:01:50|86085.7|86035.7|86083.7|86033.7|86085.9|86035.9|86083.2|86033.2|34
1635228120000|2021-10-26 06:02:00|86083.8|86033.8|86065.8|86015.8|86083.8|86039.1|86064.1|86015.7|46
1635228130000|2021-10-26 06:02:10|86065.4|86015.4|86065|86015|86065.8|86015.8|86062|86012|41
1635228140000|2021-10-26 06:02:20|86065.4|86015.4|86064.1|86014.1|86065.9|86015.9|86061.9|86011.9|45
1635228150000|2021-10-26 06:02:30|86063.6|86013.6|86064.1|86014.1|86065.6|86015.6|86063.6|86013.6|29
1635228160000|2021-10-26 06:02:40|86064.2|86014.2|86065.1|86015.1|86066.8|86016.8|86063|86013|40
1635228170000|2021-10-26 06:02:50|86065.5|86015.5|86066.5|86016.5|86066.8|86016.8|86064.2|86014.2|37
1635228180000|2021-10-26 06:03:00|86067.7|86017.7|86065|86015|86067.7|86017.7|86065|86015|33
1635228190000|2021-10-26 06:03:10|86065.8|86015.8|86082|86032|86084.3|86036.1|86061.1|86014.8|53
1635228200000|2021-10-26 06:03:20|86081.5|86031.5|86081|86031|86082.3|86032.3|86080.6|86030.6|35
1635228210000|2021-10-26 06:03:30|86080.6|86030.6|86081.6|86031.6|86083.7|86033.7|86080.4|86030.4|32
1635228220000|2021-10-26 06:03:40|86081.7|86031.7|86080.6|86030.6|86083|86033|86080|86030|22
1635228230000|2021-10-26 06:03:50|86078.5|86028.5|86076.5|86026.5|86079.4|86029.4|86076.5|86026.5|21
1635228240000|2021-10-26 06:04:00|86076.9|86026.9|86075.2|86025.2|86078.4|86028.4|86073.4|86023.4|30
1635228250000|2021-10-26 06:04:10|86074.8|86024.8|86075.2|86025.2|86076.1|86026.1|86074|86024|24
1635228260000|2021-10-26 06:04:20|86075|86025|86070.6|86020.6|86075.4|86034.5|86059.3|86019.9|38
1635228270000|2021-10-26 06:04:30|86070.8|86020.8|86072.1|86022.1|86072.5|86022.5|86070.6|86020.6|28
1635228280000|2021-10-26 06:04:40|86072.2|86022.2|86071.4|86021.4|86072.2|86022.2|86071.4|86021.4|11
1635228290000|2021-10-26 06:04:50|86071.7|86021.7|86068.4|86018.4|86071.7|86021.7|86068.2|86018.2|31
1635228300000|2021-10-26 06:05:00|86066.7|86016.7|86070.6|86020.6|86073.1|86023.1|86066|86016|47
1635228310000|2021-10-26 06:05:10|86070.5|86020.5|86072.5|86022.5|86072.8|86022.8|86070.3|86020.3|21
1635228320000|2021-10-26 06:05:20|86072.8|86022.8|86073.6|86023.6|86075.8|86025.8|86072.1|86022.1|28
1635228330000|2021-10-26 06:05:30|86073.4|86023.4|86075.3|86025.3|86076.1|86026.1|86072.7|86022.7|23
1635228340000|2021-10-26 06:05:40|86075.7|86025.7|86078.4|86028.4|86079.7|86029.7|86075.4|86025.4|26
1635228350000|2021-10-26 06:05:50|86078.3|86028.3|86072.5|86022.5|86084.5|86034.5|86072.5|86022.5|38
1635228360000|2021-10-26 06:06:00|86072.1|86022.1|86071.9|86021.9|86073.4|86023.4|86070.4|86020.4|35
1635228370000|2021-10-26 06:06:10|86071.8|86021.8|86071.5|86021.5|86072.4|86022.4|86071|86021|21
1635228380000|2021-10-26 06:06:20|86071.4|86021.4|86073.8|86023.8|86074.8|86024.8|86071.4|86021.4|24
1635228390000|2021-10-26 06:06:30|86074.3|86024.3|86071.5|86021.5|86074.7|86024.7|86071.1|86021.1|33
1635228400000|2021-10-26 06:06:40|86070.7|86020.7|86064.1|86014.1|86070.7|86020.7|86063.4|86013.4|33
1635228410000|2021-10-26 06:06:50|86064.9|86014.9|86061.1|86011.1|86066.9|86016.9|86060.4|86010.4|42
1635228420000|2021-10-26 06:07:00|86062.4|86012.4|86058.4|86008.4|86063.2|86013.2|86058.4|86008.4|34
1635228430000|2021-10-26 06:07:10|86058.8|86008.8|86055|86005|86058.8|86008.8|86054.6|86004.6|25
1635228440000|2021-10-26 06:07:20|86055.1|86005.1|86059|86009|86059.9|86009.9|86053.9|86003.9|30
1635228450000|2021-10-26 06:07:30|86059.2|86009.2|86059.1|86009.1|86060.7|86010.7|86058.3|86008.3|35
1635228460000|2021-10-26 06:07:40|86059.2|86009.2|86054|86004|86060|86010|86053.5|86003.5|51
1635228470000|2021-10-26 06:07:50|86053|86003|86055.5|86005.5|86056.3|86006.3|86053|86003|35
1635228480000|2021-10-26 06:08:00|86055.6|86005.6|86057.1|86007.1|86059.2|86009.2|86055.6|86005.6|28
1635228490000|2021-10-26 06:08:10|86057.2|86007.2|86055.3|86005.3|86057.4|86007.4|86055.1|86005.1|19
1635228500000|2021-10-26 06:08:20|86055.4|86005.4|86058.8|86008.8|86059.9|86009.9|86055.4|86005.4|31
1635228510000|2021-10-26 06:08:30|86058.4|86008.4|86056.7|86006.7|86060.2|86010.2|86055.9|86005.9|38
1635228520000|2021-10-26 06:08:40|86055.3|86005.3|86059.9|86009.9|86060.8|86010.8|86054.6|86004.6|32
1635228530000|2021-10-26 06:08:50|86059.5|86009.5|86060.4|86010.4|86060.5|86010.5|86059.2|86009.2|32
1635228540000|2021-10-26 06:09:00|86060.5|86010.5|86057.8|86007.8|86063.7|86013.7|86057.8|86007.8|44
1635228550000|2021-10-26 06:09:10|86057.7|86007.7|86059|86009|86059.4|86009.4|86057.7|86007.7|25
1635228560000|2021-10-26 06:09:20|86058.6|86008.6|86059.4|86009.4|86059.5|86009.5|86058.4|86008.4|24
1635228570000|2021-10-26 06:09:30|86059.5|86009.5|86065.5|86015.5|86065.8|86029.3|86051.8|86008.6|28
1635228580000|2021-10-26 06:09:40|86065.8|86015.8|86066.1|86016.1|86066.4|86016.4|86063.3|86013.3|37
1635228590000|2021-10-26 06:09:50|86066.2|86016.2|86063.8|86013.8|86068.7|86018.7|86062.1|86012.1|43
1635228600000|2021-10-26 06:10:00|86061.9|86011.9|86064.3|86014.3|86065.3|86015.3|86061.8|86011.8|31
1635228610000|2021-10-26 06:10:10|86064.9|86014.9|86065.8|86015.8|86065.9|86015.9|86064.5|86014.5|22
1635228620000|2021-10-26 06:10:20|86064.8|86014.8|86066.8|86016.8|86068.8|86018.8|86064.1|86014.1|38
1635228630000|2021-10-26 06:10:30|86067.9|86017.9|86073.8|86023.8|86074.3|86024.3|86066.6|86016.6|46
1635228640000|2021-10-26 06:10:40|86073.3|86023.3|86071.6|86021.6|86074.3|86024.3|86070.7|86020.7|43
1635228650000|2021-10-26 06:10:50|86071.4|86021.4|86069.9|86019.9|86071.9|86021.9|86069.9|86019.9|15
1635228660000|2021-10-26 06:11:00|86070.2|86020.2|86069|86019|86070.2|86020.2|86067.2|86017.2|43
1635228670000|2021-10-26 06:11:10|86069.7|86019.7|86069.1|86019.1|86070.5|86020.5|86068.1|86018.1|19
1635228680000|2021-10-26 06:11:20|86069.4|86019.4|86073.1|86023.1|86073.1|86023.1|86069.2|86019.2|34
1635228690000|2021-10-26 06:11:30|86073.2|86023.2|86072.4|86022.4|86074.2|86024.2|86071.7|86021.7|40
1635228700000|2021-10-26 06:11:40|86072.3|86022.3|86070.2|86020.2|86072.3|86022.3|86069.3|86019.3|26
1635228710000|2021-10-26 06:11:50|86070.1|86020.1|86068.3|86018.3|86070.7|86020.7|86068.3|86018.3|19
1635228720000|2021-10-26 06:12:00|86069.3|86019.3|86070.6|86020.6|86072.5|86022.5|86068.6|86018.6|30
1635228730000|2021-10-26 06:12:10|86070.5|86020.5|86075.6|86025.6|86077.8|86027.8|86068.2|86018.2|49
1635228740000|2021-10-26 06:12:20|86075.2|86025.2|86074.2|86024.2|86076.9|86026.9|86074.2|86024.2|29
1635228750000|2021-10-26 06:12:30|86074.5|86024.5|86075|86025|86076.6|86026.6|86074.1|86024.1|21
1635228760000|2021-10-26 06:12:40|86074.8|86024.8|86073.7|86023.7|86075.6|86034.9|86059.9|86022.4|27
1635228770000|2021-10-26 06:12:50|86073.9|86023.9|86078.4|86028.4|86079|86029|86073.3|86023.3|44
1635228780000|2021-10-26 06:13:00|86078.6|86028.6|86078.1|86028.1|86079.8|86029.8|86077.6|86027.6|39
1635228790000|2021-10-26 06:13:10|86078.2|86028.2|86083.9|86033.9|86084.3|86034.3|86077.7|86027.7|25
1635228800000|2021-10-26 06:13:20|86082.4|86032.4|86080.6|86030.6|86083.8|86033.8|86079.6|86029.6|26
1635228810000|2021-10-26 06:13:30|86080.3|86030.3|86081.7|86031.7|86082|86032|86078.3|86028.3|28
1635228820000|2021-10-26 06:13:40|86081.5|86031.5|86074.9|86024.9|86081.7|86031.7|86074.6|86024.6|43
1635228830000|2021-10-26 06:13:50|86074.8|86024.8|86077.4|86027.4|86078.8|86028.8|86074.8|86024.8|35
1635228840000|2021-10-26 06:14:00|86077.2|86027.2|86077.1|86027.1|86078.2|86028.2|86075.2|86025.2|38
1635228850000|2021-10-26 06:14:10|86077.7|86027.7|86077.7|86027.7|86078.7|86028.7|86076.3|86026.3|27
1635228860000|2021-10-26 06:14:20|86077.8|86027.8|86080.1|86030.1|86080.8|86030.8|86076.3|86026.3|37
1635228870000|2021-10-26 06:14:30|86079.7|86029.7|86077.4|86027.4|86081.9|86031.9|86077.2|86027.2|37
1635228880000|2021-10-26 06:14:40|86077.3|86027.3|86078.4|86028.4|86079|86029|86077.3|86027.3|30
1635228890000|2021-10-26 06:14:50|86078.7|86028.7|86078.2|86028.2|86078.9|86028.9|86071.8|86021.8|48
1635228900000|2021-10-26 06:15:00|86077.4|86027.4|86076.5|86026.5|86079.4|86029.4|86072.8|86022.8|48
1635228910000|2021-10-26 06:15:10|86077.1|86027.1|86077.5|86027.5|86077.6|86027.6|86076.2|86026.2|25
1635228920000|2021-10-26 06:15:20|86076.4|86026.4|86076.3|86026.3|86076.4|86026.4|86074.8|86024.8|24
1635228930000|2021-10-26 06:15:30|86076.1|86026.1|86072.5|86022.5|86077.8|86027.8|86071|86021|48
1635228940000|2021-10-26 06:15:40|86072.3|86022.3|86073.5|86023.5|86076.8|86026.8|86071.9|86021.9|28
1635228950000|2021-10-26 06:15:50|86074.8|86024.8|86077.3|86027.3|86078.2|86028.2|86074.8|86024.8|29
1635228960000|2021-10-26 06:16:00|86077.4|86027.4|86075.9|86025.9|86077.8|86027.8|86075.4|86025.4|32
1635228970000|2021-10-26 06:16:10|86076.3|86026.3|86076.1|86026.1|86077|86027|86075.5|86025.5|25
1635228980000|2021-10-26 06:16:20|86076.6|86026.6|86076|86026|86077.9|86027.9|86076|86026|22
1635228990000|2021-10-26 06:16:30|86075.8|86025.8|86074.1|86024.1|86075.8|86034.7|86059.7|86020.9|30
1635229000000|2021-10-26 06:16:40|86074.5|86024.5|86074.5|86024.5|86074.7|86024.7|86073.9|86023.9|29
1635229010000|2021-10-26 06:16:50|86074.3|86024.3|86072|86022|86074.3|86024.3|86072|86022|24
1635229020000|2021-10-26 06:17:00|86071.7|86021.7|86077.3|86027.3|86077.3|86027.3|86071.4|86021.4|36
1635229030000|2021-10-26 06:17:10|86077.1|86027.1|86077|86027|86078.5|86028.5|86076.3|86026.3|47
1635229040000|2021-10-26 06:17:20|86077.1|86027.1|86077.1|86027.1|86077.6|86027.6|86077.1|86027.1|12
1635229050000|2021-10-26 06:17:30|86077.2|86027.2|86078|86028|86078.7|86028.7|86076.8|86026.8|24
1635229060000|2021-10-26 06:17:40|86077.9|86027.9|86071.5|86021.5|86078.3|86028.3|86070.8|86020.8|37
1635229070000|2021-10-26 06:17:50|86071.6|86021.6|86070.9|86020.9|86071.6|86021.6|86069.3|86019.3|39
1635229080000|2021-10-26 06:18:00|86071|86021|86073.3|86023.3|86073.3|86023.3|86070.3|86020.3|24
1635229090000|2021-10-26 06:18:10|86073|86023|86067.8|86017.8|86073.4|86032.9|86057.8|86017.8|33
1635229100000|2021-10-26 06:18:20|86067.6|86017.6|86065.3|86015.3|86068.7|86018.7|86064.6|86014.6|41
1635229110000|2021-10-26 06:18:30|86065.9|86015.9|86062.6|86012.6|86065.9|86025.2|86049.7|86011.8|34
1635229120000|2021-10-26 06:18:40|86062.1|86012.1|86064.5|86014.5|86065.9|86015.9|86061.4|86011.4|31
1635229130000|2021-10-26 06:18:50|86064.7|86014.7|86065.3|86015.3|86065.6|86015.6|86064|86014|30
1635229140000|2021-10-26 06:19:00|86064.7|86014.7|86067.5|86017.5|86068.2|86028.1|86052.5|86014.3|40
1635229150000|2021-10-26 06:19:10|86067.6|86017.6|86068.5|86018.5|86070.1|86020.1|86067.6|86017.6|35
1635229160000|2021-10-26 06:19:20|86068.4|86018.4|86065.7|86015.7|86068.7|86018.7|86065.2|86015.2|19
1635229170000|2021-10-26 06:19:30|86065.6|86015.6|86065.4|86015.4|86065.6|86026.2|86050.7|86013.3|25
1635229180000|2021-10-26 06:19:40|86065.2|86015.2|86069.1|86019.1|86069.6|86019.6|86065.2|86015.2|33
1635229190000|2021-10-26 06:19:50|86069.6|86019.6|86070.1|86020.1|86070.6|86020.6|86069.2|86019.2|21
1635229200000|2021-10-26 06:20:00|86070.2|86020.2|86068.9|86018.9|86070.5|86020.5|86068.6|86018.6|29
1635229210000|2021-10-26 06:20:10|86068.8|86018.8|86068.5|86018.5|86069.4|86019.4|86068.1|86018.1|20
1635229220000|2021-10-26 06:20:20|86068.2|86018.2|86065.1|86015.1|86068.2|86028.8|86050.9|86013.6|25
1635229230000|2021-10-26 06:20:30|86064.9|86014.9|86065.6|86015.6|86065.6|86015.6|86063.9|86013.9|25
1635229240000|2021-10-26 06:20:40|86065.4|86015.4|86061|86011|86067.6|86017.6|86060.8|86010.8|37
1635229250000|2021-10-26 06:20:50|86061.1|86011.1|86063.6|86013.6|86064.1|86014.1|86060.9|86010.9|30
1635229260000|2021-10-26 06:21:00|86063.5|86013.5|86061.1|86011.1|86063.8|86013.8|86059.3|86009.3|26
1635229270000|2021-10-26 06:21:10|86060.9|86010.9|86060.5|86010.5|86060.9|86010.9|86058|86008|42
1635229280000|2021-10-26 06:21:20|86060.8|86010.8|86063.2|86013.2|86063.4|86013.4|86060.2|86010.2|26
1635229290000|2021-10-26 06:21:30|86063.6|86013.6|86063.5|86013.5|86065.9|86015.9|86061.7|86011.7|24
1635229300000|2021-10-26 06:21:40|86064.5|86014.5|86064|86014|86065|86015|86063|86013|23
1635229310000|2021-10-26 06:21:50|86063.8|86013.8|86063.5|86013.5|86064.3|86014.3|86063.1|86013.1|24
1635229320000|2021-10-26 06:22:00|86063.3|86013.3|86066|86016|86068.5|86018.5|86062.3|86012.3|29
1635229330000|2021-10-26 06:22:10|86066.3|86016.3|86066.8|86016.8|86067.5|86017.5|86065|86015|33
1635229340000|2021-10-26 06:22:20|86065.4|86015.4|86057.5|86007.5|86065.5|86015.5|86056.7|86006.7|42
1635229350000|2021-10-26 06:22:30|86058.1|86008.1|86058|86008|86058.7|86008.7|86056.4|86006.4|25
1635229360000|2021-10-26 06:22:40|86059|86009|86058.9|86008.9|86059.7|86009.7|86057.9|86007.9|17
1635229370000|2021-10-26 06:22:50|86057.8|86007.8|86058.4|86008.4|86058.4|86008.4|86057.1|86007.1|15
1635229380000|2021-10-26 06:23:00|86059.3|86009.3|86060.9|86010.9|86060.9|86010.9|86058.2|86008.2|25
1635229390000|2021-10-26 06:23:10|86061|86011|86061.5|86011.5|86061.9|86011.9|86060.2|86010.2|20
1635229400000|2021-10-26 06:23:20|86061.4|86011.4|86060.2|86010.2|86061.6|86011.6|86059.2|86009.2|18
1635229410000|2021-10-26 06:23:30|86060.3|86010.3|86060.2|86010.2|86061|86011|86059.8|86009.8|11
1635229420000|2021-10-26 06:23:40|86059.9|86009.9|86063.5|86013.5|86064.1|86027.2|86051.3|86009.9|26
1635229430000|2021-10-26 06:23:50|86063.3|86013.3|86065.1|86015.1|86065.9|86015.9|86062.7|86012.7|30
1635229440000|2021-10-26 06:24:00|86066.1|86016.1|86065.2|86015.2|86066.6|86016.6|86064.1|86014.1|33
1635229450000|2021-10-26 06:24:10|86065.4|86015.4|86064.5|86014.5|86066.8|86016.8|86064.4|86014.4|22
1635229460000|2021-10-26 06:24:20|86064.6|86014.6|86060.9|86010.9|86065.5|86015.5|86059.3|86009.3|32
1635229470000|2021-10-26 06:24:30|86060.4|86010.4|86061|86011|86061.5|86011.5|86059.1|86009.1|28
1635229480000|2021-10-26 06:24:40|86060.8|86010.8|86057.3|86007.3|86060.9|86021.6|86044.9|86007.2|36
1635229490000|2021-10-26 06:24:50|86057.5|86007.5|86057.6|86007.6|86058.2|86008.2|86056.4|86006.4|26
1635229500000|2021-10-26 06:25:00|86057.7|86007.7|86061|86011|86061.1|86011.1|86057.7|86007.7|39
1635229510000|2021-10-26 06:25:10|86061.1|86011.1|86061.6|86011.6|86061.8|86011.8|86060.9|86010.9|18
1635229520000|2021-10-26 06:25:20|86061.4|86011.4|86064.7|86014.7|86065|86015|86061.3|86011.3|27
1635229530000|2021-10-26 06:25:30|86064.4|86014.4|86063.9|86013.9|86065.3|86015.3|86063.7|86013.7|25
1635229540000|2021-10-26 06:25:40|86064|86014|86066|86016|86067.3|86017.3|86064|86014|30
1635229550000|2021-10-26 06:25:50|86065.8|86015.8|86067.4|86017.4|86067.4|86017.4|86065.8|86015.8|31
1635229560000|2021-10-26 06:26:00|86067|86017|86067.9|86017.9|86069.8|86019.8|86067|86017|30
1635229570000|2021-10-26 06:26:10|86067.7|86017.7|86067.6|86017.6|86068.8|86018.8|86067.2|86017.2|26
1635229580000|2021-10-26 06:26:20|86067.9|86017.9|86067.4|86017.4|86068.2|86018.2|86065.3|86015.3|31
1635229590000|2021-10-26 06:26:30|86067.6|86017.6|86067.9|86017.9|86069.2|86019.2|86066.9|86016.9|23
1635229600000|2021-10-26 06:26:40|86068.1|86018.1|86068.7|86018.7|86068.7|86018.7|86067.6|86017.6|20
1635229610000|2021-10-26 06:26:50|86068.5|86018.5|86068.2|86018.2|86069.6|86019.6|86067.9|86017.9|17
1635229620000|2021-10-26 06:27:00|86067.2|86017.2|86069.5|86019.5|86069.5|86019.5|86066.6|86016.6|26
1635229630000|2021-10-26 06:27:10|86069.4|86019.4|86056.8|86031.8|86070.2|86032.7|86056.4|86017.9|34
1635229640000|2021-10-26 06:27:20|86056.6|86031.6|86065.9|86015.9|86068.8|86031.6|86056.6|86014.5|28
1635229650000|2021-10-26 06:27:30|86066.8|86016.8|86064.3|86014.3|86067.3|86017.3|86063.2|86013.2|33
1635229660000|2021-10-26 06:27:40|86064.5|86014.5|86064.2|86014.2|86064.5|86026.4|86049.9|86011.6|32
1635229670000|2021-10-26 06:27:50|86064.5|86014.5|86064.8|86014.8|86064.8|86014.8|86063.4|86013.4|24
1635229680000|2021-10-26 06:28:00|86063.9|86013.9|86063.2|86013.2|86064.4|86014.4|86063.1|86013.1|21
1635229690000|2021-10-26 06:28:10|86063.5|86013.5|86064|86014|86064|86014|86062.4|86012.4|15
1635229700000|2021-10-26 06:28:20|86063.7|86013.7|86060.6|86010.6|86063.7|86013.7|86059.8|86009.8|44
1635229710000|2021-10-26 06:28:30|86060.7|86010.7|86063.2|86013.2|86063.6|86013.6|86060.7|86010.7|23
1635229720000|2021-10-26 06:28:40|86063.4|86013.4|86062.2|86012.2|86063.5|86013.5|86061.3|86011.3|20
1635229730000|2021-10-26 06:28:50|86062.8|86012.8|86063.7|86013.7|86063.7|86013.7|86062|86012|17
1635229740000|2021-10-26 06:29:00|86063.6|86013.6|86049.9|86024.9|86063.7|86025.2|86049.9|86012|26
1635229750000|2021-10-26 06:29:10|86061.8|86011.8|86064.8|86014.8|86065.7|86015.7|86061.8|86011.8|29
1635229760000|2021-10-26 06:29:20|86064.7|86014.7|86064.4|86014.4|86065.3|86015.3|86064.2|86014.2|27
1635229770000|2021-10-26 06:29:30|86064.5|86014.5|86064.1|86014.1|86064.9|86014.9|86063.8|86013.8|22
1635229780000|2021-10-26 06:29:40|86064.6|86014.6|86060.2|86010.2|86065.4|86026.7|86048.6|86010.2|31
1635229790000|2021-10-26 06:29:50|86059.4|86009.4|86060.6|86010.6|86061.7|86011.7|86058.3|86008.3|13
1635229800000|2021-10-26 06:30:00|86060.5|86010.5|86064.2|86014.2|86064.5|86027.2|86051.4|86010.5|32
1635229810000|2021-10-26 06:30:10|86064.6|86014.6|86062.9|86012.9|86064.6|86014.6|86062.4|86012.4|14
1635229820000|2021-10-26 06:30:20|86062.6|86012.6|86062.3|86012.3|86063.9|86013.9|86061.9|86011.9|17
1635229830000|2021-10-26 06:30:30|86062.4|86012.4|86056.6|86006.6|86063.7|86013.7|86056.3|86006.3|44
1635229840000|2021-10-26 06:30:40|86056.4|86006.4|86055.6|86005.6|86056.6|86006.6|86052.6|86002.6|38
1635229850000|2021-10-26 06:30:50|86056.5|86006.5|86053.8|86003.8|86056.5|86006.5|86053.3|86003.3|31
1635229860000|2021-10-26 06:31:00|86053.6|86003.6|86054.3|86004.3|86055.7|86005.7|86052.7|86002.7|26
1635229870000|2021-10-26 06:31:10|86055.1|86005.1|86054.2|86004.2|86056.6|86006.6|86054.2|86004.2|18
1635229880000|2021-10-26 06:31:20|86054.7|86004.7|86055.7|86005.7|86056|86006|86053.8|86003.8|23
1635229890000|2021-10-26 06:31:30|86055.8|86005.8|86054.7|86004.7|86056.5|86006.5|86054.7|86004.7|19
1635229900000|2021-10-26 06:31:40|86055|86005|86053.2|86003.2|86056.3|86006.3|86052.6|86002.6|27
1635229910000|2021-10-26 06:31:50|86053.4|86003.4|86052.2|86002.2|86054.5|86004.5|86052.2|86002.2|38
1635229920000|2021-10-26 06:32:00|86052.4|86002.4|86057.2|86007.2|86057.4|86007.4|86052.3|86002.3|39
1635229930000|2021-10-26 06:32:10|86057.7|86007.7|86056.3|86006.3|86057.8|86007.8|86056.3|86006.3|20
1635229940000|2021-10-26 06:32:20|86056|86006|86050.6|86000.6|86056.3|86006.3|86049.2|85999.2|41
1635229950000|2021-10-26 06:32:30|86051.1|86001.1|86050.1|86000.1|86051.8|86001.8|86049.9|85999.9|26
1635229960000|2021-10-26 06:32:40|86050.2|86000.2|86049.2|85999.2|86050.2|86000.2|86048.9|85998.9|16
1635229970000|2021-10-26 06:32:50|86049.5|85999.5|86053.3|86003.3|86053.9|86003.9|86049.2|85999.2|29
1635229980000|2021-10-26 06:33:00|86052.7|86002.7|86054.5|86004.5|86055.2|86005.2|86052|86002|39
1635229990000|2021-10-26 06:33:10|86054.1|86004.1|86055.1|86005.1|86055.4|86005.4|86053.5|86003.5|38
1635230000000|2021-10-26 06:33:20|86053.7|86003.7|86055.4|86005.4|86056.2|86006.2|86053.7|86003.7|38
1635230010000|2021-10-26 06:33:30|86055.3|86005.3|86056|86006|86056|86006|86053.4|86003.4|21
1635230020000|2021-10-26 06:33:40|86055.8|86005.8|86056.5|86006.5|86056.9|86006.9|86055.4|86005.4|19
1635230030000|2021-10-26 06:33:50|86056.3|86006.3|86053.5|86003.5|86057.1|86007.1|86053.4|86003.4|21
1635230040000|2021-10-26 06:34:00|86052.9|86002.9|86053.9|86003.9|86054.6|86004.6|86052.9|86002.9|44
1635230050000|2021-10-26 06:34:10|86054.1|86004.1|86053.4|86003.4|86054.2|86004.2|86053.2|86003.2|22
1635230060000|2021-10-26 06:34:20|86053.5|86003.5|86056.1|86006.1|86056.5|86006.5|86053.2|86003.2|26
1635230070000|2021-10-26 06:34:30|86056.4|86006.4|86052|86002|86057.3|86007.3|86051.1|86001.1|36
1635230080000|2021-10-26 06:34:40|86052.5|86002.5|86045.8|85995.8|86052.5|86002.5|86045.4|85995.4|22
1635230090000|2021-10-26 06:34:50|86046.5|85996.5|86047.1|85997.1|86047.4|85997.4|86045.8|85995.8|26
1635230100000|2021-10-26 06:35:00|86047|85997|86046.9|85996.9|86048.4|85998.4|86046.8|85996.8|30
1635230110000|2021-10-26 06:35:10|86047|85997|86044.4|85994.4|86047.1|85997.1|86043.3|85993.3|18
1635230120000|2021-10-26 06:35:20|86043.7|85993.7|86044.4|85994.4|86044.5|85994.5|86042.3|85992.3|36
1635230130000|2021-10-26 06:35:30|86044.3|85994.3|86042.3|85992.3|86045|85995|86041.9|85991.9|35
1635230140000|2021-10-26 06:35:40|86042.5|85992.5|86043.6|85993.6|86043.6|85993.6|86040.6|85990.6|33
1635230150000|2021-10-26 06:35:50|86043.7|85993.7|86044.5|85994.5|86045.6|85995.6|86042.8|85992.8|32
1635230160000|2021-10-26 06:36:00|86044|85994|86043.6|85993.6|86044.6|85994.6|86043.5|85993.5|30
1635230170000|2021-10-26 06:36:10|86043.7|85993.7|86045.3|85995.3|86045.5|85995.5|86043.6|85993.6|21
1635230180000|2021-10-26 06:36:20|86045.1|85995.1|86045.3|85995.3|86045.6|85995.6|86044.6|85994.6|27
1635230190000|2021-10-26 06:36:30|86045.5|85995.5|86048|85998|86049.3|85999.3|86045.5|85995.5|30
1635230200000|2021-10-26 06:36:40|86048.3|85998.3|86049.2|85999.2|86049.5|85999.5|86046|85996|24
1635230210000|2021-10-26 06:36:50|86049.3|85999.3|86048.4|85998.4|86049.3|85999.3|86047.5|85997.5|25
1635230220000|2021-10-26 06:37:00|86048.6|85998.6|86048.3|85998.3|86048.6|85998.6|86047.9|85997.9|11
1635230230000|2021-10-26 06:37:10|86048.4|85998.4|86048.2|85998.2|86050.1|86000.1|86047.7|85997.7|29
1635230240000|2021-10-26 06:37:20|86048.3|85998.3|86047.9|85997.9|86048.3|85998.3|86047.6|85997.6|14
1635230250000|2021-10-26 06:37:30|86047.8|85997.8|86054.9|86004.9|86054.9|86004.9|86047.8|85997.8|32
1635230260000|2021-10-26 06:37:40|86055.1|86005.1|86058.7|86008.7|86059.9|86009.9|86054|86004|36
1635230270000|2021-10-26 06:37:50|86058.9|86008.9|86061.2|86011.2|86061.2|86011.2|86058.1|86008.1|22
1635230280000|2021-10-26 06:38:00|86061.4|86011.4|86055.4|86005.4|86063.1|86013.1|86055.4|86005.4|48
1635230290000|2021-10-26 06:38:10|86056|86006|86053.6|86003.6|86056|86006|86052.6|86002.6|33
1635230300000|2021-10-26 06:38:20|86053.4|86003.4|86053.3|86003.3|86054.4|86004.4|86052.1|86002.1|30
1635230310000|2021-10-26 06:38:30|86053.4|86003.4|86054.8|86004.8|86054.8|86004.8|86052.8|86002.8|16
1635230320000|2021-10-26 06:38:40|86054.5|86004.5|86057|86007|86057.5|86007.5|86053.3|86003.3|47
1635230330000|2021-10-26 06:38:50|86057.4|86007.4|86057.4|86007.4|86057.5|86007.5|86056.5|86006.5|19
1635230340000|2021-10-26 06:39:00|86057.5|86007.5|86057|86007|86059|86009|86056.7|86006.7|40
1635230350000|2021-10-26 06:39:10|86057.3|86007.3|86057.3|86007.3|86058|86008|86056.3|86006.3|22
1635230360000|2021-10-26 06:39:20|86057.4|86007.4|86053.9|86003.9|86057.9|86007.9|86053|86003|22
1635230370000|2021-10-26 06:39:30|86053.7|86003.7|86054.2|86004.2|86055|86005|86053|86003|35
1635230380000|2021-10-26 06:39:40|86053.6|86003.6|86053.9|86003.9|86054.1|86012.2|86037.2|86000.1|27
1635230390000|2021-10-26 06:39:50|86054.8|86004.8|86055.1|86005.1|86056|86006|86054.4|86004.4|32
1635230400000|2021-10-26 06:40:00|86055.2|86005.2|86056|86006|86056.3|86006.3|86054.9|86004.9|34
1635230410000|2021-10-26 06:40:10|86056.1|86006.1|86058.4|86008.4|86059.2|86009.2|86053.9|86003.9|31
1635230420000|2021-10-26 06:40:20|86058.6|86008.6|86058.6|86008.6|86058.9|86008.9|86057|86007|23
1635230430000|2021-10-26 06:40:30|86058.7|86008.7|86059.3|86009.3|86059.9|86009.9|86056|86006|47
1635230440000|2021-10-26 06:40:40|86059.4|86009.4|86057.8|86007.8|86059.7|86009.7|86057.7|86007.7|27
1635230450000|2021-10-26 06:40:50|86058|86008|86058.4|86008.4|86058.4|86008.4|86057.5|86007.5|20
1635230460000|2021-10-26 06:41:00|86058.5|86008.5|86061.7|86011.7|86062.6|86024.7|86048.1|86008.5|39
1635230470000|2021-10-26 06:41:10|86061.6|86011.6|86076|86026|86076.3|86030.7|86055.7|86008|36
1635230480000|2021-10-26 06:41:20|86075.9|86025.9|86079.7|86029.7|86079.9|86029.9|86074.7|86024.7|43
1635230490000|2021-10-26 06:41:30|86079.6|86029.6|86080.7|86030.7|86081.5|86031.5|86077.8|86027.8|32
1635230500000|2021-10-26 06:41:40|86080.8|86030.8|86080.2|86030.2|86080.9|86043.9|86067.4|86028.6|23
1635230510000|2021-10-26 06:41:50|86079.9|86029.9|86078|86028|86080.2|86030.2|86078|86028|21
1635230520000|2021-10-26 06:42:00|86078.2|86028.2|86076.2|86026.2|86078.3|86028.3|86075.6|86025.6|18
1635230530000|2021-10-26 06:42:10|86077|86027|86076.9|86026.9|86077.2|86027.2|86075.7|86025.7|20
1635230540000|2021-10-26 06:42:20|86076.3|86026.3|86076.2|86026.2|86076.5|86026.5|86074.6|86024.6|21
1635230550000|2021-10-26 06:42:30|86075.7|86025.7|86072.9|86022.9|86076|86026|86072.9|86022.9|26
1635230560000|2021-10-26 06:42:40|86073.2|86023.2|86073.1|86023.1|86073.3|86023.3|86070.9|86020.9|33
1635230570000|2021-10-26 06:42:50|86072.8|86022.8|86072|86022|86073.4|86023.4|86072|86022|22
1635230580000|2021-10-26 06:43:00|86072.2|86022.2|86072.1|86022.1|86074|86024|86067.5|86017.5|45
1635230590000|2021-10-26 06:43:10|86071.8|86021.8|86070|86020|86072.4|86022.4|86070|86020|38
1635230600000|2021-10-26 06:43:20|86070.2|86020.2|86069.2|86019.2|86070.8|86020.8|86068.6|86018.6|37
1635230610000|2021-10-26 06:43:30|86069|86019|86069|86019|86069.8|86019.8|86068.5|86018.5|23
1635230620000|2021-10-26 06:43:40|86068.8|86018.8|86069.8|86019.8|86071.4|86021.4|86068.4|86018.4|19
1635230630000|2021-10-26 06:43:50|86069.7|86019.7|86068.5|86018.5|86070.2|86020.2|86067.3|86017.3|22
1635230640000|2021-10-26 06:44:00|86068.1|86018.1|86064.7|86014.7|86069.6|86019.6|86064.7|86014.7|33
1635230650000|2021-10-26 06:44:10|86065.4|86015.4|86057.5|86007.5|86065.4|86015.4|86053.7|86003.7|42
1635230660000|2021-10-26 06:44:20|86057.2|86007.2|86062.9|86012.9|86064.8|86014.8|86057.2|86007.2|34
1635230670000|2021-10-26 06:44:30|86063.1|86013.1|86066.8|86016.8|86067.2|86017.2|86062.9|86012.9|26
1635230680000|2021-10-26 06:44:40|86066.6|86016.6|86065.1|86015.1|86066.7|86016.7|86065.1|86015.1|30
1635230690000|2021-10-26 06:44:50|86065.3|86015.3|86077.3|86027.3|86079.3|86029.3|86059.4|86009.4|45
1635230700000|2021-10-26 06:45:00|86078.3|86028.3|86082.9|86032.9|86084.6|86046|86071|86028.2|35
1635230710000|2021-10-26 06:45:10|86082.6|86032.6|86087|86037|86087|86037|86082.6|86032.6|22
1635230720000|2021-10-26 06:45:20|86087.3|86037.3|86088.6|86038.6|86089.8|86039.8|86087.3|86037.3|39
1635230730000|2021-10-26 06:45:30|86088.5|86038.5|86087.5|86037.5|86088.7|86038.7|86087|86037|24
1635230740000|2021-10-26 06:45:40|86087.4|86037.4|86093.6|86043.6|86095|86045|86086.5|86036.5|47
1635230750000|2021-10-26 06:45:50|86094.2|86044.2|86092|86042|86094.4|86044.4|86092|86042|41
1635230760000|2021-10-26 06:46:00|86092.1|86042.1|86090.9|86040.9|86093.8|86043.8|86089.6|86039.6|41
1635230770000|2021-10-26 06:46:10|86090.7|86040.7|86091.8|86041.8|86092|86042|86090.6|86040.6|23
1635230780000|2021-10-26 06:46:20|86091.9|86041.9|86088.8|86038.8|86092.2|86042.2|86088.8|86038.8|32
1635230790000|2021-10-26 06:46:30|86088.7|86038.7|86090.6|86040.6|86091.3|86041.3|86088.7|86038.7|44
1635230800000|2021-10-26 06:46:40|86090.9|86040.9|86090.1|86040.1|86091.3|86041.3|86090|86040|20
1635230810000|2021-10-26 06:46:50|86090.2|86040.2|86089.1|86039.1|86090.3|86049.2|86073.8|86035.3|45
1635230820000|2021-10-26 06:47:00|86088.5|86038.5|86087.1|86037.1|86088.5|86038.5|86086.4|86036.4|31
1635230830000|2021-10-26 06:47:10|86087.2|86037.2|86086.8|86036.8|86087.7|86037.7|86086.3|86036.3|24
1635230840000|2021-10-26 06:47:20|86086.9|86036.9|86087.8|86037.8|86087.8|86037.8|86086.6|86036.6|18
1635230850000|2021-10-26 06:47:30|86087.3|86037.3|86091|86041|86091|86041|86087.1|86037.1|25
1635230860000|2021-10-26 06:47:40|86091.6|86041.6|86091.2|86041.2|86091.9|86041.9|86091|86041|37
1635230870000|2021-10-26 06:47:50|86091.1|86041.1|86087.5|86037.5|86093.1|86043.1|86086|86036|40
1635230880000|2021-10-26 06:48:00|86087.2|86037.2|86077.8|86052.8|86091.2|86053.3|86077.8|86036.9|42
1635230890000|2021-10-26 06:48:10|86077.9|86052.9|86088.7|86038.7|86090.5|86052.9|86077.9|86035.3|32
1635230900000|2021-10-26 06:48:20|86088.4|86038.4|86087.3|86037.3|86088.4|86038.4|86087.3|86037.3|18
1635230910000|2021-10-26 06:48:30|86087.9|86037.9|86090.1|86040.1|86092|86042|86087.2|86037.2|26
1635230920000|2021-10-26 06:48:40|86090.4|86040.4|86091.5|86041.5|86092|86042|86089.6|86039.6|30
1635230930000|2021-10-26 06:48:50|86091.7|86041.7|86091.2|86041.2|86093.2|86043.2|86090.9|86040.9|42
1635230940000|2021-10-26 06:49:00|86090.9|86040.9|86089.1|86039.1|86091.3|86041.3|86088.5|86038.5|50
1635230950000|2021-10-26 06:49:10|86089.2|86039.2|86089.4|86039.4|86090.8|86040.8|86088.2|86038.2|34
1635230960000|2021-10-26 06:49:20|86089.6|86039.6|86089.8|86039.8|86089.9|86039.9|86089.2|86039.2|13
1635230970000|2021-10-26 06:49:30|86089.2|86039.2|86090.8|86040.8|86090.8|86040.8|86089.2|86039.2|23
1635230980000|2021-10-26 06:49:40|86090.9|86040.9|86090.7|86040.7|86091.6|86041.6|86090|86040|17
1635230990000|2021-10-26 06:49:50|86090.5|86040.5|86094|86044|86095.9|86045.9|86090.1|86040.1|34
1635231000000|2021-10-26 06:50:00|86094.3|86044.3|86098.8|86048.8|86099.5|86061.2|86085.7|86044.2|35
1635231010000|2021-10-26 06:50:10|86098.6|86048.6|86098.1|86048.1|86098.7|86061.5|86083.5|86046.4|41
1635231020000|2021-10-26 06:50:20|86098.2|86048.2|86098.3|86048.3|86098.3|86048.3|86097.4|86047.4|24
1635231030000|2021-10-26 06:50:30|86098.5|86048.5|86099|86049|86099|86049|86097.3|86047.3|22
1635231040000|2021-10-26 06:50:40|86097.4|86047.4|86100|86050|86100.5|86050.5|86097.1|86047.1|28
1635231050000|2021-10-26 06:50:50|86100.3|86050.3|86099.9|86049.9|86100.3|86064.7|86088.2|86048.1|40
1635231060000|2021-10-26 06:51:00|86100.3|86050.3|86099.7|86049.7|86104.2|86054.2|86099|86049|39
1635231070000|2021-10-26 06:51:10|86099.8|86049.8|86101.7|86051.7|86101.7|86051.7|86099.8|86049.8|37
1635231080000|2021-10-26 06:51:20|86101.6|86051.6|86106.5|86056.5|86107.1|86057.1|86101.6|86051.6|34
1635231090000|2021-10-26 06:51:30|86105.9|86055.9|86102.5|86052.5|86107.7|86067.3|86092.3|86051.3|43
1635231100000|2021-10-26 06:51:40|86103.2|86053.2|86105.6|86055.6|86106.8|86066.7|86090.7|86053.2|30
1635231110000|2021-10-26 06:51:50|86105.7|86055.7|86106.2|86056.2|86107|86057|86104.5|86054.5|29
1635231120000|2021-10-26 06:52:00|86106.4|86056.4|86107|86057|86108.6|86058.6|86105|86055|41
1635231130000|2021-10-26 06:52:10|86107.5|86057.5|86109.8|86059.8|86110.1|86072.4|86096.7|86054.8|42
1635231140000|2021-10-26 06:52:20|86109.9|86059.9|86113.2|86063.2|86114.9|86064.9|86108.9|86058.9|45
1635231150000|2021-10-26 06:52:30|86113.3|86063.3|86117.5|86067.5|86118.7|86080.7|86102.1|86062.8|44
1635231160000|2021-10-26 06:52:40|86117.4|86067.4|86114.3|86064.3|86117.6|86067.6|86113.7|86063.7|58
1635231170000|2021-10-26 06:52:50|86114.2|86064.2|86109.2|86059.2|86114.2|86064.2|86108.5|86058.5|44
1635231180000|2021-10-26 06:53:00|86109.5|86059.5|86104.6|86054.6|86109.5|86059.5|86104.5|86054.5|47
1635231190000|2021-10-26 06:53:10|86104.5|86054.5|86103.9|86053.9|86105|86055|86103.1|86053.1|41
1635231200000|2021-10-26 06:53:20|86104.6|86054.6|86108.6|86058.6|86109.5|86071.4|86096|86053.9|40
1635231210000|2021-10-26 06:53:30|86107.9|86057.9|86106.5|86056.5|86109.2|86059.2|86105.4|86055.4|38
1635231220000|2021-10-26 06:53:40|86107.4|86057.4|86108.6|86058.6|86109.1|86059.1|86106.2|86056.2|44
1635231230000|2021-10-26 06:53:50|86108.5|86058.5|86107.9|86057.9|86109.6|86059.6|86107.7|86057.7|21
1635231240000|2021-10-26 06:54:00|86107.7|86057.7|86105.7|86055.7|86108.3|86058.3|86103.8|86053.8|33
1635231250000|2021-10-26 06:54:10|86105|86055|86102.7|86052.7|86105|86055|86101.8|86051.8|30
1635231260000|2021-10-26 06:54:20|86102.2|86052.2|86104.7|86054.7|86106.1|86056.1|86101.8|86051.8|27
1635231270000|2021-10-26 06:54:30|86104.5|86054.5|86102.7|86052.7|86104.5|86054.5|86102.6|86052.6|20
1635231280000|2021-10-26 06:54:40|86102.6|86052.6|86099|86049|86102.6|86062.7|86086.2|86049|29
1635231290000|2021-10-26 06:54:50|86099.3|86049.3|86097.8|86047.8|86099.3|86049.3|86096.5|86046.5|45
1635231300000|2021-10-26 06:55:00|86098.4|86048.4|86096.1|86046.1|86098.4|86048.4|86095.9|86045.9|21
1635231310000|2021-10-26 06:55:10|86096|86046|86093.2|86043.2|86098|86048|86092.9|86042.9|40
1635231320000|2021-10-26 06:55:20|86092.9|86042.9|86093.7|86043.7|86095.6|86045.6|86092.9|86042.9|45
1635231330000|2021-10-26 06:55:30|86093.8|86043.8|86095.1|86045.1|86095.9|86045.9|86093.1|86043.1|29
1635231340000|2021-10-26 06:55:40|86095|86045|86095|86045|86096.4|86046.4|86094.9|86044.9|34
1635231350000|2021-10-26 06:55:50|86095.7|86045.7|86090.8|86040.8|86095.7|86057.7|86078.1|86039|53
1635231360000|2021-10-26 06:56:00|86091.3|86041.3|86092.1|86042.1|86093.1|86043.1|86089.8|86039.8|33
1635231370000|2021-10-26 06:56:10|86092|86042|86086.2|86036.2|86092.9|86048.5|86072.7|86036.1|37
1635231380000|2021-10-26 06:56:20|86086.6|86036.6|86088.2|86038.2|86089.4|86039.4|86086.6|86036.6|39
1635231390000|2021-10-26 06:56:30|86088.7|86038.7|86076.7|86026.7|86089.7|86039.7|86076.4|86026.4|31
1635231400000|2021-10-26 06:56:40|86076.8|86026.8|86077.5|86027.5|86078.2|86028.2|86076.5|86026.5|30
1635231410000|2021-10-26 06:56:50|86077.7|86027.7|86073.9|86023.9|86078.2|86028.2|86072.8|86022.8|25
1635231420000|2021-10-26 06:57:00|86073.6|86023.6|86080.2|86030.2|86081.1|86031.1|86073.2|86023.2|45
1635231430000|2021-10-26 06:57:10|86080.3|86030.3|86076.6|86026.6|86080.4|86039.6|86064|86026|30
1635231440000|2021-10-26 06:57:20|86076.9|86026.9|86063.6|86013.6|86076.9|86026.9|86062.9|86012.9|38
1635231450000|2021-10-26 06:57:30|86063.7|86013.7|86060.3|86010.3|86063.9|86013.9|86058.1|86008.1|47
1635231460000|2021-10-26 06:57:40|86060.9|86010.9|86064.3|86014.3|86064.8|86014.8|86060.2|86010.2|42
1635231470000|2021-10-26 06:57:50|86064.4|86014.4|86066.9|86016.9|86066.9|86016.9|86063.8|86013.8|38
1635231480000|2021-10-26 06:58:00|86066.6|86016.6|86073.5|86023.5|86076|86040.1|86060.9|86016.6|54
1635231490000|2021-10-26 06:58:10|86072.4|86022.4|86072.7|86022.7|86076.9|86026.9|86071.8|86021.8|48
1635231500000|2021-10-26 06:58:20|86073|86023|86070.7|86045.7|86075|86045.7|86070.3|86021.9|36
1635231510000|2021-10-26 06:58:30|86070.9|86045.9|86082.4|86032.4|86083.1|86045.9|86066.1|86031.9|45
1635231520000|2021-10-26 06:58:40|86082.2|86032.2|86070.9|86045.9|86083.4|86047.6|86070.5|86031.9|36
1635231530000|2021-10-26 06:58:50|86071.1|86046.1|86074.3|86049.3|86086.2|86049.3|86070.5|86033.3|36
1635231540000|2021-10-26 06:59:00|86073.9|86048.9|86082.9|86032.9|86085.2|86048.9|86071.9|86029.5|45
1635231550000|2021-10-26 06:59:10|86082.8|86032.8|86085.7|86035.7|86085.7|86035.7|86081.9|86031.9|50
1635231560000|2021-10-26 06:59:20|86085.6|86035.6|86086.5|86036.5|86087.7|86037.7|86085.6|86035.6|37
1635231570000|2021-10-26 06:59:30|86086.6|86036.6|86075.2|86050.2|86089.2|86050.6|86071|86033.3|52
1635231580000|2021-10-26 06:59:40|86075.3|86050.3|86082.3|86032.3|86082.5|86052.5|86068.3|86032.2|49
1635231590000|2021-10-26 06:59:50|86082.5|86032.5|86079.5|86029.5|86082.5|86045.1|86063.8|86028.7|58
1635231600000|2021-10-26 07:00:00|86079.4|86029.4|86063.1|86038.1|86079.4|86040.2|86053.4|86015.9|71
1635231610000|2021-10-26 07:00:10|86075.7|86025.7|86078.8|86028.8|86078.8|86042.1|86063|86024.4|58
1635231620000|2021-10-26 07:00:20|86078.6|86028.6|86081.6|86031.6|86081.7|86031.7|86076.1|86026.1|53
1635231630000|2021-10-26 07:00:30|86081.9|86031.9|86085.1|86035.1|86085.9|86035.9|86081.9|86031.9|51
1635231640000|2021-10-26 07:00:40|86085|86035|86085.3|86035.3|86085.3|86035.3|86081.4|86031.4|44
1635231650000|2021-10-26 07:00:50|86084.8|86034.8|86080.6|86030.6|86084.8|86034.8|86079.5|86029.5|42
1635231660000|2021-10-26 07:01:00|86079.1|86029.1|86073.9|86023.9|86080.3|86030.3|86072.6|86022.6|55
1635231670000|2021-10-26 07:01:10|86073.3|86023.3|86072.5|86022.5|86076.4|86034.6|86057.8|86019.8|51
1635231680000|2021-10-26 07:01:20|86072.4|86022.4|86080.8|86030.8|86081.3|86031.3|86072.4|86022.4|52
1635231690000|2021-10-26 07:01:30|86080.9|86030.9|86082.1|86057.1|86090.7|86057.1|86076.5|86030|59
1635231700000|2021-10-26 07:01:40|86081|86056|86105.6|86055.6|86106.8|86063.2|86081|86049.5|64
1635231710000|2021-10-26 07:01:50|86105.7|86055.7|86104.3|86054.3|86106.2|86056.2|86102.8|86052.8|60
1635231720000|2021-10-26 07:02:00|86104|86054|86092.4|86067.4|86109.1|86068.9|86091.5|86052.9|55
1635231730000|2021-10-26 07:02:10|86092.6|86067.6|86093.1|86068.1|86095|86070|86091.8|86066.8|51
1635231740000|2021-10-26 07:02:20|86093|86068|86097.5|86047.5|86108.9|86069.1|86093|86047.5|61
1635231750000|2021-10-26 07:02:30|86098.3|86048.3|86089|86064|86101|86064.1|86085.8|86047.7|54
1635231760000|2021-10-26 07:02:40|86089.1|86064.1|86096.7|86046.7|86100.4|86064.5|86084.4|86046.3|50
1635231770000|2021-10-26 07:02:50|86096.2|86046.2|86096|86046|86096.8|86059.7|86081.6|86045.8|48
1635231780000|2021-10-26 07:03:00|86096.1|86046.1|86097.2|86047.2|86100.2|86050.2|86096.1|86046.1|45
1635231790000|2021-10-26 07:03:10|86097.5|86047.5|86085|86060|86097.5|86060|86081.9|86043.5|52
1635231800000|2021-10-26 07:03:20|86084.7|86059.7|86098.3|86048.3|86099.5|86059.8|86083.9|86045.9|50
1635231810000|2021-10-26 07:03:30|86098.7|86048.7|86112.3|86062.3|86112.3|86072.9|86089.2|86048.5|71
1635231820000|2021-10-26 07:03:40|86111.2|86061.2|86105.3|86080.3|86118.7|86081.2|86104.2|86060.8|68
1635231830000|2021-10-26 07:03:50|86105|86080|86093.8|86068.8|86114.8|86080.5|86093.5|86052.7|57
1635231840000|2021-10-26 07:04:00|86093.9|86068.9|86109.2|86059.2|86112.5|86072.6|86093.9|86056.3|59
1635231850000|2021-10-26 07:04:10|86109.8|86059.8|86113.6|86063.6|86113.6|86074.1|86097|86055.7|60
1635231860000|2021-10-26 07:04:20|86113.7|86063.7|86106.8|86056.8|86115.6|86077.8|86091.1|86051.3|62
1635231870000|2021-10-26 07:04:30|86106.4|86056.4|86108.3|86058.3|86108.3|86070.4|86092.4|86055|39
1635231880000|2021-10-26 07:04:40|86107.8|86057.8|86100.7|86075.7|86115.1|86075.8|86100.3|86055.5|58
1635231890000|2021-10-26 07:04:50|86100.8|86075.8|86116|86066|86117.8|86076.2|86100.4|86064.9|47
1635231900000|2021-10-26 07:05:00|86116.1|86066.1|86117.8|86092.8|86129.3|86092.8|86106.6|86066.1|67
1635231910000|2021-10-26 07:05:10|86117.6|86092.6|86128.6|86078.6|86133.8|86095.5|86117.1|86078.5|59
1635231920000|2021-10-26 07:05:20|86128.4|86078.4|86146.8|86096.8|86146.8|86105.4|86109.6|86075.1|60
1635231930000|2021-10-26 07:05:30|86147.6|86097.6|86154.4|86104.4|86154.6|86104.6|86146.7|86096.7|47
1635231940000|2021-10-26 07:05:40|86152.5|86102.5|86142.8|86092.8|86153.2|86103.2|86142.8|86092.8|54
1635231950000|2021-10-26 07:05:50|86142.9|86092.9|86139|86089|86143.1|86093.1|86137.5|86087.5|62
1635231960000|2021-10-26 07:06:00|86139.3|86089.3|86138.3|86088.3|86139.3|86089.3|86136.1|86086.1|48
1635231970000|2021-10-26 07:06:10|86138.6|86088.6|86143.9|86093.9|86144|86094|86138.6|86088.6|46
1635231980000|2021-10-26 07:06:20|86143.4|86093.4|86139.1|86089.1|86143.5|86093.5|86137.8|86087.8|40
1635231990000|2021-10-26 07:06:30|86138.3|86088.3|86143.5|86093.5|86143.5|86093.5|86137.9|86087.9|49
1635232000000|2021-10-26 07:06:40|86143|86093|86144.6|86094.6|86148|86098|86143|86093|63
1635232010000|2021-10-26 07:06:50|86144.4|86094.4|86137.6|86087.6|86145|86095|86137.6|86087.6|49
1635232020000|2021-10-26 07:07:00|86137.5|86087.5|86137.9|86087.9|86137.9|86087.9|86136|86086|55
1635232030000|2021-10-26 07:07:10|86137.8|86087.8|86139.3|86089.3|86139.4|86089.4|86137.8|86087.8|29
1635232040000|2021-10-26 07:07:20|86139.4|86089.4|86138.3|86088.3|86140.7|86090.7|86135.9|86085.9|50
1635232050000|2021-10-26 07:07:30|86138.2|86088.2|86140.9|86090.9|86144.8|86094.8|86138.1|86088.1|53
1635232060000|2021-10-26 07:07:40|86141.1|86091.1|86137.6|86087.6|86141.4|86091.4|86136.4|86086.4|48
1635232070000|2021-10-26 07:07:50|86137.9|86087.9|86136.7|86086.7|86138|86088|86133.1|86083.1|49
1635232080000|2021-10-26 07:08:00|86136.6|86086.6|86131|86081|86136.6|86086.6|86129.8|86079.8|51
1635232090000|2021-10-26 07:08:10|86131.4|86081.4|86136.1|86086.1|86136.1|86086.1|86130.2|86080.2|40
1635232100000|2021-10-26 07:08:20|86136.2|86086.2|86138.5|86088.5|86140.1|86090.1|86135.1|86085.1|47
1635232110000|2021-10-26 07:08:30|86138.6|86088.6|86137.2|86087.2|86140.4|86090.4|86137.2|86087.2|39
1635232120000|2021-10-26 07:08:40|86137|86087|86135.7|86085.7|86139.2|86089.2|86135.7|86085.7|37
1635232130000|2021-10-26 07:08:50|86135.6|86085.6|86137.5|86087.5|86139|86099.4|86122.7|86084.6|47
1635232140000|2021-10-26 07:09:00|86137.1|86087.1|86141|86091|86141|86101.1|86119.8|86081.7|58
1635232150000|2021-10-26 07:09:10|86142|86092|86142|86092|86144.3|86107.6|86130.4|86091.4|42
1635232160000|2021-10-26 07:09:20|86141.6|86091.6|86129.4|86079.4|86142.2|86092.5|86117|86079|49
1635232170000|2021-10-26 07:09:30|86130.1|86080.1|86125.1|86075.1|86130.4|86088.9|86112.7|86073.1|47
1635232180000|2021-10-26 07:09:40|86125|86075|86125|86075|86127.2|86077.2|86124.4|86074.4|36
1635232190000|2021-10-26 07:09:50|86124.9|86074.9|86110.7|86060.7|86124.9|86074.9|86109.8|86059.8|48
1635232200000|2021-10-26 07:10:00|86110.6|86060.6|86107.9|86057.9|86110.6|86060.6|86107.6|86057.6|39
1635232210000|2021-10-26 07:10:10|86107.8|86057.8|86104.9|86054.9|86107.8|86057.8|86103|86053|27
1635232220000|2021-10-26 07:10:20|86104.1|86054.1|86078.3|86028.3|86104.1|86054.1|86078|86028|63
1635232230000|2021-10-26 07:10:30|86079.4|86029.4|86087.9|86037.9|86089.3|86039.3|86079.2|86029.2|65
1635232240000|2021-10-26 07:10:40|86088|86038|86094|86044|86094.7|86044.7|86087.2|86037.2|55
1635232250000|2021-10-26 07:10:50|86081.8|86056.8|86095|86045|86095.9|86058.4|86081.8|86044.6|27
1635232260000|2021-10-26 07:11:00|86094.8|86044.8|86094.8|86044.8|86095.4|86045.4|86091.1|86041.1|34
1635232270000|2021-10-26 07:11:10|86094.9|86044.9|86104|86054|86104|86054|86091.6|86041.6|51
1635232280000|2021-10-26 07:11:20|86104.7|86054.7|86100.9|86050.9|86105.3|86055.3|86100.2|86050.2|49
1635232290000|2021-10-26 07:11:30|86100.5|86050.5|86100.2|86050.2|86101.8|86051.8|86099.8|86049.8|34
1635232300000|2021-10-26 07:11:40|86100.4|86050.4|86103.4|86053.4|86103.4|86061.1|86085.4|86048.6|47
1635232310000|2021-10-26 07:11:50|86103.5|86053.5|86097.5|86047.5|86104.1|86054.1|86097.1|86047.1|46
1635232320000|2021-10-26 07:12:00|86097.2|86047.2|86097.3|86047.3|86101.6|86056.8|86081.7|86042.7|63
1635232330000|2021-10-26 07:12:10|86097.4|86047.4|86101.3|86051.3|86101.3|86051.3|86097|86047|59
1635232340000|2021-10-26 07:12:20|86101.1|86051.1|86104.9|86054.9|86105|86055|86098.3|86048.3|56
1635232350000|2021-10-26 07:12:30|86104.8|86054.8|86106.4|86056.4|86106.5|86056.5|86104.4|86054.4|33
1635232360000|2021-10-26 07:12:40|86106.8|86056.8|86109.9|86059.9|86111|86072.8|86096|86054.8|40
1635232370000|2021-10-26 07:12:50|86109.7|86059.7|86110.1|86060.1|86110.1|86060.1|86106.6|86056.6|41
1635232380000|2021-10-26 07:13:00|86110.2|86060.2|86109|86059|86112.7|86062.7|86108.3|86058.3|53
1635232390000|2021-10-26 07:13:10|86108.6|86058.6|86108.8|86058.8|86110.9|86060.9|86108.1|86058.1|57
1635232400000|2021-10-26 07:13:20|86108.7|86058.7|86110.1|86060.1|86110.1|86060.1|86108.1|86058.1|37
1635232410000|2021-10-26 07:13:30|86110.2|86060.2|86109.9|86059.9|86112.2|86062.2|86109.9|86059.9|34
1635232420000|2021-10-26 07:13:40|86109.8|86059.8|86110.6|86060.6|86110.6|86060.6|86107.3|86057.3|40
1635232430000|2021-10-26 07:13:50|86111.9|86061.9|86110.1|86060.1|86113.6|86063.6|86110|86060|51
1635232440000|2021-10-26 07:14:00|86110|86060|86115.5|86065.5|86116.1|86066.1|86109.7|86059.7|54
1635232450000|2021-10-26 07:14:10|86115.4|86065.4|86128.8|86078.8|86129.7|86079.7|86114.2|86064.2|61
1635232460000|2021-10-26 07:14:20|86128.6|86078.6|86129.2|86079.2|86129.9|86079.9|86127.5|86077.5|35
1635232470000|2021-10-26 07:14:30|86129.4|86079.4|86128.7|86078.7|86129.7|86079.7|86127.9|86077.9|35
1635232480000|2021-10-26 07:14:40|86127.5|86077.5|86123.3|86073.3|86129.1|86079.1|86123.3|86073.3|41
1635232490000|2021-10-26 07:14:50|86123.7|86073.7|86118.2|86068.2|86123.7|86073.7|86117.4|86067.4|40
1635232500000|2021-10-26 07:15:00|86119.3|86069.3|86119|86069|86122.1|86072.1|86117.6|86067.6|53
1635232510000|2021-10-26 07:15:10|86118.8|86068.8|86116.8|86066.8|86118.8|86068.8|86116.8|86066.8|36
1635232520000|2021-10-26 07:15:20|86117.1|86067.1|86119.7|86069.7|86120.2|86070.2|86116.7|86066.7|37
1635232530000|2021-10-26 07:15:30|86119.3|86069.3|86120.1|86070.1|86120.3|86070.3|86118|86068|42
1635232540000|2021-10-26 07:15:40|86120.2|86070.2|86122.6|86072.6|86123.2|86073.2|86119.5|86069.5|54
1635232550000|2021-10-26 07:15:50|86122.4|86072.4|86131.9|86081.9|86132.1|86082.1|86122.2|86072.2|61
1635232560000|2021-10-26 07:16:00|86132.2|86082.2|86127.6|86077.6|86133|86083|86127.6|86077.6|51
1635232570000|2021-10-26 07:16:10|86127.9|86077.9|86130.5|86080.5|86130.8|86080.8|86127.9|86077.9|40
1635232580000|2021-10-26 07:16:20|86130.4|86080.4|86138.5|86088.5|86143.9|86093.9|86130|86080|59
1635232590000|2021-10-26 07:16:30|86138.1|86088.1|86137.4|86087.4|86139|86089|86136.7|86086.7|57
1635232600000|2021-10-26 07:16:40|86137.7|86087.7|86141.4|86091.4|86141.4|86091.4|86137.3|86087.3|24
1635232610000|2021-10-26 07:16:50|86140.1|86090.1|86138.9|86088.9|86142.5|86092.5|86136.7|86086.7|51
1635232620000|2021-10-26 07:17:00|86139.2|86089.2|86140.1|86090.1|86140.1|86090.1|86137.9|86087.9|35
1635232630000|2021-10-26 07:17:10|86140.4|86090.4|86140.1|86090.1|86140.9|86090.9|86139.9|86089.9|28
1635232640000|2021-10-26 07:17:20|86140.2|86090.2|86154.8|86104.8|86155.4|86105.4|86140.1|86090.1|48
1635232650000|2021-10-26 07:17:30|86155.4|86105.4|86157.1|86107.1|86157.3|86107.3|86154.5|86104.5|31
1635232660000|2021-10-26 07:17:40|86157|86107|86162|86112|86163.3|86113.3|86156.7|86106.7|40
1635232670000|2021-10-26 07:17:50|86162.2|86112.2|86162.9|86112.9|86164.6|86114.6|86160.7|86110.7|39
1635232680000|2021-10-26 07:18:00|86163.7|86113.7|86182.1|86132.1|86182.1|86132.1|86160.2|86110.2|46
1635232690000|2021-10-26 07:18:10|86181.9|86131.9|86182.9|86132.9|86183.2|86133.2|86177.1|86127.1|52
1635232700000|2021-10-26 07:18:20|86183.1|86133.1|86189.1|86139.1|86189.2|86149.5|86174.5|86131.9|52
1635232710000|2021-10-26 07:18:30|86188.4|86138.4|86186.2|86136.2|86191.7|86141.7|86186.2|86136.2|46
1635232720000|2021-10-26 07:18:40|86186.4|86136.4|86184.3|86134.3|86187|86137|86184.1|86134.1|33
1635232730000|2021-10-26 07:18:50|86184.5|86134.5|86186.5|86136.5|86187.2|86137.2|86184|86134|26
1635232740000|2021-10-26 07:19:00|86186.4|86136.4|86184.5|86134.5|86188.3|86138.3|86184.5|86134.5|40
1635232750000|2021-10-26 07:19:10|86184.6|86134.6|86186.6|86136.6|86186.7|86136.7|86183.7|86133.7|24
1635232760000|2021-10-26 07:19:20|86186.4|86136.4|86188.4|86138.4|86190.2|86140.2|86186.4|86136.4|46
1635232770000|2021-10-26 07:19:30|86188.7|86138.7|86203.8|86153.8|86204.4|86154.4|86188.7|86138.7|47
1635232780000|2021-10-26 07:19:40|86204.2|86154.2|86204.9|86154.9|86206.2|86156.2|86203.6|86153.6|38
1635232790000|2021-10-26 07:19:50|86205.4|86155.4|86207.9|86157.9|86210.3|86170|86194.3|86155.4|31
1635232800000|2021-10-26 07:20:00|86207.2|86157.2|86204.1|86154.1|86208.5|86158.5|86202.9|86152.9|34
1635232810000|2021-10-26 07:20:10|86203.6|86153.6|86205.3|86155.3|86205.7|86167.1|86190.3|86152.5|36
1635232820000|2021-10-26 07:20:20|86205.8|86155.8|86211.3|86161.3|86213.6|86168.3|86193.3|86155.8|54
1635232830000|2021-10-26 07:20:30|86211.9|86161.9|86211.2|86161.2|86212.8|86162.8|86210.7|86160.7|33
1635232840000|2021-10-26 07:20:40|86213.1|86163.1|86223|86173|86223.4|86173.4|86212.6|86162.6|55
1635232850000|2021-10-26 07:20:50|86225.3|86175.3|86237|86187|86239.2|86189.2|86223.5|86173.5|63
1635232860000|2021-10-26 07:21:00|86236.8|86186.8|86242.9|86192.9|86246.2|86196.2|86236.8|86186.8|49
1635232870000|2021-10-26 07:21:10|86243.2|86193.2|86203.7|86153.7|86243.5|86193.5|86202.8|86152.8|63
1635232880000|2021-10-26 07:21:20|86203.2|86153.2|86202.1|86152.1|86203.5|86153.5|86201.3|86151.3|43
1635232890000|2021-10-26 07:21:30|86202|86152|86203.4|86153.4|86204|86154|86200.4|86150.4|31
1635232900000|2021-10-26 07:21:40|86203.8|86153.8|86201.3|86151.3|86206.9|86156.9|86200.1|86150.1|54
1635232910000|2021-10-26 07:21:50|86200.5|86150.5|86204.9|86154.9|86204.9|86154.9|86200.5|86150.5|38
1635232920000|2021-10-26 07:22:00|86204.7|86154.7|86194.4|86144.4|86205.3|86155.3|86194.3|86144.3|50
1635232930000|2021-10-26 07:22:10|86194.6|86144.6|86191.3|86141.3|86196.9|86146.9|86188.5|86138.5|43
1635232940000|2021-10-26 07:22:20|86191.6|86141.6|86188.3|86138.3|86192.5|86142.5|86187.7|86137.7|51
1635232950000|2021-10-26 07:22:30|86188.6|86138.6|86189.6|86139.6|86191.6|86141.6|86188.6|86138.6|36
1635232960000|2021-10-26 07:22:40|86189.7|86139.7|86187.9|86137.9|86191.4|86141.4|86184|86134|43
1635232970000|2021-10-26 07:22:50|86188.3|86138.3|86189.5|86139.5|86190.3|86140.3|86187.3|86137.3|39
1635232980000|2021-10-26 07:23:00|86190|86140|86185.3|86135.3|86190|86140|86184.9|86134.9|48
1635232990000|2021-10-26 07:23:10|86185.6|86135.6|86191.8|86141.8|86194.8|86144.8|86185.6|86135.6|42
1635233000000|2021-10-26 07:23:20|86191.9|86141.9|86189.8|86139.8|86194.8|86144.8|86188.3|86138.3|41
1635233010000|2021-10-26 07:23:30|86189.9|86139.9|86192.2|86142.2|86194.2|86144.2|86184.5|86134.5|56
1635233020000|2021-10-26 07:23:40|86192.4|86142.4|86217.7|86167.7|86218.5|86168.5|86192.3|86142.3|61
1635233030000|2021-10-26 07:23:50|86218.1|86168.1|86209|86159|86219.2|86169.2|86203.9|86153.9|41
1635233040000|2021-10-26 07:24:00|86209.6|86159.6|86213.4|86163.4|86215.2|86165.2|86208.9|86158.9|53
1635233050000|2021-10-26 07:24:10|86213.1|86163.1|86206.3|86156.3|86217.6|86167.6|86206.3|86156.3|60
1635233060000|2021-10-26 07:24:20|86207.1|86157.1|86205.8|86155.8|86209.3|86159.3|86205.1|86155.1|41
1635233070000|2021-10-26 07:24:30|86205.6|86155.6|86206.1|86156.1|86207.7|86157.7|86203.9|86153.9|37
1635233080000|2021-10-26 07:24:40|86206|86156|86184.8|86134.8|86206.1|86156.1|86184.8|86134.8|67
1635233090000|2021-10-26 07:24:50|86185.6|86135.6|86210.2|86160.2|86210.7|86160.7|86184.6|86134.6|54
1635233100000|2021-10-26 07:25:00|86210.5|86160.5|86206.3|86156.3|86210.5|86160.5|86205.9|86155.9|44
1635233110000|2021-10-26 07:25:10|86206.4|86156.4|86216.4|86166.4|86216.7|86166.7|86206|86156|55
1635233120000|2021-10-26 07:25:20|86215.2|86165.2|86211.5|86161.5|86217|86167|86199.1|86149.1|66
1635233130000|2021-10-26 07:25:30|86210.8|86160.8|86211.8|86161.8|86212.9|86162.9|86209.7|86159.7|56
1635233140000|2021-10-26 07:25:40|86212|86162|86215.5|86165.5|86216.2|86166.2|86211.3|86161.3|48
1635233150000|2021-10-26 07:25:50|86214.7|86164.7|86209.1|86159.1|86218.5|86168.5|86208.9|86158.9|44
1635233160000|2021-10-26 07:26:00|86208|86158|86208.2|86158.2|86210.5|86160.5|86208|86158|39
1635233170000|2021-10-26 07:26:10|86208.3|86158.3|86201|86151|86210.1|86160.1|86200.7|86150.7|51
1635233180000|2021-10-26 07:26:20|86201.2|86151.2|86199.1|86149.1|86202.1|86152.1|86197.9|86147.9|42
1635233190000|2021-10-26 07:26:30|86199.8|86149.8|86195|86145|86202|86152|86191.9|86141.9|55
1635233200000|2021-10-26 07:26:40|86194.8|86144.8|86193.7|86143.7|86195.4|86145.4|86191.4|86141.4|62
1635233210000|2021-10-26 07:26:50|86194.1|86144.1|86185.6|86135.6|86195.3|86145.3|86173.5|86123.5|62
1635233220000|2021-10-26 07:27:00|86185.1|86135.1|86196.8|86146.8|86197.8|86147.8|86184.6|86134.6|56
1635233230000|2021-10-26 07:27:10|86197.1|86147.1|86192.2|86142.2|86197.3|86147.3|86192.2|86142.2|43
1635233240000|2021-10-26 07:27:20|86192.6|86142.6|86197.2|86147.2|86197.7|86147.7|86192.2|86142.2|41
1635233250000|2021-10-26 07:27:30|86196.9|86146.9|86194.1|86144.1|86198.3|86148.3|86192.7|86142.7|39
1635233260000|2021-10-26 07:27:40|86193.5|86143.5|86197.7|86147.7|86200.5|86150.5|86192.8|86142.8|47
1635233270000|2021-10-26 07:27:50|86199.3|86149.3|86195.3|86145.3|86205.8|86155.8|86193.3|86143.3|56
1635233280000|2021-10-26 07:28:00|86194.9|86144.9|86211.9|86161.9|86213.2|86163.2|86194.5|86144.5|65
1635233290000|2021-10-26 07:28:10|86211.5|86161.5|86221.7|86171.7|86222.1|86172.1|86211.1|86161.1|60
1635233300000|2021-10-26 07:28:20|86222|86172|86221.4|86171.4|86222.4|86172.4|86220.9|86170.9|30
1635233310000|2021-10-26 07:28:30|86222.2|86172.2|86221|86171|86222.2|86172.2|86215.6|86165.6|54
1635233320000|2021-10-26 07:28:40|86222.8|86172.8|86220.6|86170.6|86223.9|86173.9|86218.6|86168.6|53
1635233330000|2021-10-26 07:28:50|86220.7|86170.7|86235.7|86185.7|86235.9|86185.9|86220.7|86170.7|55
1635233340000|2021-10-26 07:29:00|86234.1|86184.1|86233.2|86183.2|86235.5|86185.5|86230|86180|50
1635233350000|2021-10-26 07:29:10|86233.3|86183.3|86243.8|86193.8|86244.5|86194.5|86233|86183|63
1635233360000|2021-10-26 07:29:20|86243.7|86193.7|86235.9|86185.9|86244|86194|86235.5|86185.5|52
1635233370000|2021-10-26 07:29:30|86236.1|86186.1|86235.1|86185.1|86238.5|86188.5|86233.6|86183.6|49
1635233380000|2021-10-26 07:29:40|86234.9|86184.9|86232.1|86182.1|86236.6|86186.6|86230|86180|56
1635233390000|2021-10-26 07:29:50|86232.3|86182.3|86231.4|86181.4|86235.7|86185.7|86231.4|86181.4|45
1635233400000|2021-10-26 07:30:00|86231.7|86181.7|86230.4|86180.4|86232.4|86182.4|86227.6|86177.6|49
1635233410000|2021-10-26 07:30:10|86231.6|86181.6|86229.2|86179.2|86233.3|86183.3|86229.2|86179.2|39
1635233420000|2021-10-26 07:30:20|86229.3|86179.3|86219.1|86169.1|86232|86182|86217.5|86167.5|52
1635233430000|2021-10-26 07:30:30|86219.5|86169.5|86215.9|86165.9|86220.1|86170.1|86213.2|86163.2|39
1635233440000|2021-10-26 07:30:40|86215.1|86165.1|86215.6|86165.6|86216.3|86166.3|86212.8|86162.8|52
1635233450000|2021-10-26 07:30:50|86218.8|86168.8|86208.6|86158.6|86219.8|86169.8|86206.6|86156.6|53
1635233460000|2021-10-26 07:31:00|86208.8|86158.8|86211.4|86161.4|86211.6|86161.6|86208.6|86158.6|56
1635233470000|2021-10-26 07:31:10|86211.3|86161.3|86197.5|86147.5|86211.8|86161.8|86197.5|86147.5|51
1635233480000|2021-10-26 07:31:20|86199.2|86149.2|86204.3|86154.3|86204.6|86154.6|86198.3|86148.3|54
1635233490000|2021-10-26 07:31:30|86204.6|86154.6|86194.5|86144.5|86205.2|86155.2|86191.1|86141.1|64
1635233500000|2021-10-26 07:31:40|86193.8|86143.8|86194.5|86144.5|86194.5|86144.5|86191.2|86141.2|39
1635233510000|2021-10-26 07:31:50|86194.6|86144.6|86199.1|86149.1|86199.4|86149.4|86193.9|86143.9|36
1635233520000|2021-10-26 07:32:00|86198.9|86148.9|86199.5|86149.5|86199.7|86149.7|86195.7|86145.7|35
1635233530000|2021-10-26 07:32:10|86199.4|86149.4|86199.5|86149.5|86200|86150|86198.2|86148.2|40
1635233540000|2021-10-26 07:32:20|86200|86150|86206.1|86156.1|86211.4|86161.4|86190.4|86140.4|63
1635233550000|2021-10-26 07:32:30|86206.2|86156.2|86206.5|86156.5|86207.6|86157.6|86203.9|86153.9|48
1635233560000|2021-10-26 07:32:40|86206.4|86156.4|86204.3|86154.3|86206.7|86156.7|86203.5|86153.5|40
1635233570000|2021-10-26 07:32:50|86205.5|86155.5|86204.9|86154.9|86205.5|86155.5|86201.9|86151.9|46
1635233580000|2021-10-26 07:33:00|86204.8|86154.8|86206.5|86156.5|86206.5|86156.5|86203.8|86153.8|44
1635233590000|2021-10-26 07:33:10|86206.4|86156.4|86208.2|86158.2|86208.2|86158.2|86198.7|86148.7|56
1635233600000|2021-10-26 07:33:20|86210.8|86160.8|86201.9|86151.9|86214.1|86164.1|86201.9|86151.9|60
1635233610000|2021-10-26 07:33:30|86202.2|86152.2|86207.2|86157.2|86207.2|86157.2|86201.4|86151.4|42
1635233620000|2021-10-26 07:33:40|86207.1|86157.1|86205|86155|86207.5|86157.5|86205|86155|46
1635233630000|2021-10-26 07:33:50|86204.9|86154.9|86204.8|86154.8|86205.3|86155.3|86203.8|86153.8|32
1635233640000|2021-10-26 07:34:00|86205.4|86155.4|86174.3|86124.3|86205.8|86155.8|86172.4|86122.4|63
1635233650000|2021-10-26 07:34:10|86174.1|86124.1|86192.2|86142.2|86192.2|86142.2|86173.2|86123.2|55
1635233660000|2021-10-26 07:34:20|86191.3|86141.3|86190.6|86140.6|86191.5|86141.5|86189.3|86139.3|38
1635233670000|2021-10-26 07:34:30|86190.7|86140.7|86190.5|86140.5|86191.2|86141.2|86190.5|86140.5|23
1635233680000|2021-10-26 07:34:40|86190.9|86140.9|86196.9|86146.9|86199|86149|86190.9|86140.9|49
1635233690000|2021-10-26 07:34:50|86196.8|86146.8|86199.7|86149.7|86200.3|86150.3|86195.6|86145.6|37
1635233700000|2021-10-26 07:35:00|86201.2|86151.2|86199.4|86149.4|86203|86153|86198.6|86148.6|60
1635233710000|2021-10-26 07:35:10|86199.8|86149.8|86204.8|86154.8|86205.3|86155.3|86198.2|86148.2|48
1635233720000|2021-10-26 07:35:20|86205.1|86155.1|86196|86146|86205.1|86155.1|86196|86146|35
1635233730000|2021-10-26 07:35:30|86194|86144|86196.4|86146.4|86196.9|86146.9|86193.6|86143.6|51
1635233740000|2021-10-26 07:35:40|86196.3|86146.3|86193.4|86143.4|86197.4|86147.4|86191.8|86141.8|51
1635233750000|2021-10-26 07:35:50|86193.1|86143.1|86191.3|86141.3|86193.1|86143.1|86186|86136|42
1635233760000|2021-10-26 07:36:00|86192.4|86142.4|86192.8|86142.8|86193.3|86143.3|86192.1|86142.1|27
1635233770000|2021-10-26 07:36:10|86193.2|86143.2|86188|86138|86193.2|86143.2|86186.8|86136.8|48
1635233780000|2021-10-26 07:36:20|86189.1|86139.1|86182.9|86132.9|86190.1|86140.1|86180|86130|52
1635233790000|2021-10-26 07:36:30|86184.3|86134.3|86183.8|86133.8|86184.3|86134.3|86182.8|86132.8|40
1635233800000|2021-10-26 07:36:40|86183.9|86133.9|86170.7|86120.7|86184.8|86134.8|86170.7|86120.7|36
1635233810000|2021-10-26 07:36:50|86171.5|86121.5|86172.8|86122.8|86180.3|86130.3|86171.4|86121.4|55
1635233820000|2021-10-26 07:37:00|86172.9|86122.9|86172.9|86122.9|86176.9|86126.9|86171.3|86121.3|48
1635233830000|2021-10-26 07:37:10|86173|86123|86172.1|86122.1|86174.5|86124.5|86172.1|86122.1|38
1635233840000|2021-10-26 07:37:20|86172.2|86122.2|86191.7|86141.7|86191.7|86141.7|86171.8|86121.8|40
1635233850000|2021-10-26 07:37:30|86180|86155|86174.5|86149.5|86197.5|86155|86174.1|86137.6|51
1635233860000|2021-10-26 07:37:40|86187.8|86137.8|86191.1|86141.1|86192.9|86154.6|86177.2|86137.6|40
1635233870000|2021-10-26 07:37:50|86190.5|86140.5|86190.3|86140.3|86190.6|86140.6|86188.9|86138.9|28
1635233880000|2021-10-26 07:38:00|86190|86140|86184|86134|86193.8|86157.8|86181.7|86131.7|51
1635233890000|2021-10-26 07:38:10|86187.4|86137.4|86179.4|86154.4|86193.3|86155.7|86178.8|86137.4|40
1635233900000|2021-10-26 07:38:20|86179.5|86154.5|86186.7|86161.7|86200.4|86162.8|86179|86145.1|37
1635233910000|2021-10-26 07:38:30|86186.6|86161.6|86195.6|86145.6|86198.8|86162.7|86185.9|86144.5|41
1635233920000|2021-10-26 07:38:40|86197.1|86147.1|86183.5|86158.5|86197.1|86159.7|86182.6|86145.1|30
1635233930000|2021-10-26 07:38:50|86184.2|86159.2|86196.7|86146.7|86198.8|86159.6|86183|86143.5|43
1635233940000|2021-10-26 07:39:00|86195.4|86145.4|86197.2|86147.2|86197.2|86159.9|86182.4|86145.4|45
1635233950000|2021-10-26 07:39:10|86205.9|86155.9|86212.8|86162.8|86213.7|86163.7|86205.2|86155.2|43
1635233960000|2021-10-26 07:39:20|86213.2|86163.2|86212.4|86162.4|86213.2|86163.2|86211.7|86161.7|34
1635233970000|2021-10-26 07:39:30|86212.2|86162.2|86215.2|86165.2|86217|86167|86212|86162|41
1635233980000|2021-10-26 07:39:40|86214.3|86164.3|86189|86139|86214.3|86177|86181.4|86138.9|60
1635233990000|2021-10-26 07:39:50|86188.2|86138.2|86196.6|86146.6|86197.5|86155.7|86177|86136.2|62
1635234000000|2021-10-26 07:40:00|86196.7|86146.7|86178.4|86153.4|86197.7|86156.5|86177.4|86141.4|63
1635234010000|2021-10-26 07:40:10|86178.3|86153.3|86190.3|86140.3|86192.9|86153.6|86178.3|86137.9|59
1635234020000|2021-10-26 07:40:20|86189.9|86139.9|86187.9|86137.9|86191.1|86152.5|86177.5|86137.9|39
1635234030000|2021-10-26 07:40:30|86188|86138|86189.7|86139.7|86192.5|86157.3|86180.4|86137.8|49
1635234040000|2021-10-26 07:40:40|86188.6|86138.6|86187.3|86137.3|86189.6|86150.2|86173.6|86134.5|52
1635234050000|2021-10-26 07:40:50|86187.2|86137.2|86179.2|86129.2|86187.3|86142.7|86167.7|86126.9|48
1635234060000|2021-10-26 07:41:00|86179.4|86129.4|86189.4|86139.4|86189.4|86139.4|86177.2|86127.2|43
1635234070000|2021-10-26 07:41:10|86190.4|86140.4|86189.5|86139.5|86190.4|86140.4|86188.3|86138.3|39
1635234080000|2021-10-26 07:41:20|86189.2|86139.2|86181.7|86131.7|86189.2|86148.8|86173.8|86130.5|50
1635234090000|2021-10-26 07:41:30|86181|86131|86183.5|86133.5|86184.8|86134.8|86180.6|86130.6|53
1635234100000|2021-10-26 07:41:40|86183.6|86133.6|86183.5|86133.5|86183.6|86133.6|86182.4|86132.4|31
1635234110000|2021-10-26 07:41:50|86183.8|86133.8|86188.2|86138.2|86188.2|86138.2|86183.4|86133.4|36
1635234120000|2021-10-26 07:42:00|86188.3|86138.3|86187.2|86137.2|86190|86140|86181.6|86131.6|49
1635234130000|2021-10-26 07:42:10|86188.4|86138.4|86201|86151|86202.2|86152.2|86187.6|86137.6|57
1635234140000|2021-10-26 07:42:20|86201.5|86151.5|86215.2|86165.2|86216.6|86166.6|86200.8|86150.8|44
1635234150000|2021-10-26 07:42:30|86215.3|86165.3|86217.4|86167.4|86219.7|86169.7|86215.3|86165.3|36
1635234160000|2021-10-26 07:42:40|86215.7|86165.7|86210.4|86160.4|86217.7|86167.7|86209.2|86159.2|44
1635234170000|2021-10-26 07:42:50|86208.9|86158.9|86212.4|86162.4|86213.1|86163.1|86208.9|86158.9|48
1635234180000|2021-10-26 07:43:00|86212.8|86162.8|86222.1|86172.1|86222.1|86172.1|86211|86161|54
1635234190000|2021-10-26 07:43:10|86222.2|86172.2|86218.2|86168.2|86222.9|86172.9|86214.1|86164.1|42
1635234200000|2021-10-26 07:43:20|86219|86169|86215.9|86165.9|86219.2|86169.2|86213.2|86163.2|42
1635234210000|2021-10-26 07:43:30|86216|86166|86216.2|86166.2|86217|86167|86215.6|86165.6|35
1635234220000|2021-10-26 07:43:40|86216|86166|86215.9|86165.9|86216.9|86166.9|86215.5|86165.5|22
1635234230000|2021-10-26 07:43:50|86216|86166|86218|86168|86218.5|86181.2|86205|86161.9|39
1635234240000|2021-10-26 07:44:00|86216.7|86166.7|86217.6|86192.6|86231.2|86193|86204.1|86166.7|44
1635234250000|2021-10-26 07:44:10|86217.5|86192.5|86230.6|86180.6|86231.2|86193.9|86217.4|86179.3|40
1635234260000|2021-10-26 07:44:20|86230.7|86180.7|86231|86181|86231.2|86181.2|86229.6|86179.6|28
1635234270000|2021-10-26 07:44:30|86230.9|86180.9|86232.6|86182.6|86232.9|86182.9|86229.8|86179.8|41
1635234280000|2021-10-26 07:44:40|86232.3|86182.3|86232.6|86182.6|86233.7|86183.7|86229.9|86179.9|53
1635234290000|2021-10-26 07:44:50|86232.5|86182.5|86260.9|86210.9|86261.7|86211.7|86228.3|86178.3|59
1635234300000|2021-10-26 07:45:00|86260.6|86210.6|86268.7|86218.7|86268.7|86218.7|86260.6|86210.6|56
1635234310000|2021-10-26 07:45:10|86267.6|86217.6|86268.4|86218.4|86269.5|86219.5|86267.1|86217.1|38
1635234320000|2021-10-26 07:45:20|86268.6|86218.6|86274|86224|86274|86224|86267.7|86217.7|40
1635234330000|2021-10-26 07:45:30|86273.6|86223.6|86279.4|86229.4|86282.2|86239.3|86264.3|86222.5|49
1635234340000|2021-10-26 07:45:40|86278.8|86228.8|86279.8|86229.8|86280.7|86230.7|86275|86225|50
1635234350000|2021-10-26 07:45:50|86279.3|86229.3|86266.4|86216.4|86280.7|86239.4|86263.9|86213.9|44
1635234360000|2021-10-26 07:46:00|86266.1|86216.1|86266.7|86216.7|86267.4|86225.7|86248.4|86211.6|50
1635234370000|2021-10-26 07:46:10|86267.5|86217.5|86265.1|86215.1|86267.5|86225.2|86247.9|86210|55
1635234380000|2021-10-26 07:46:20|86264.8|86214.8|86261.9|86211.9|86266.7|86216.7|86256.4|86206.4|56
1635234390000|2021-10-26 07:46:30|86262.3|86212.3|86264.6|86214.6|86267.6|86217.6|86260.9|86210.9|45
1635234400000|2021-10-26 07:46:40|86264.5|86214.5|86297|86247|86297|86247|86263.7|86213.7|54
1635234410000|2021-10-26 07:46:50|86296.5|86246.5|86293.6|86243.6|86298.2|86248.2|86290.3|86240.3|49
1635234420000|2021-10-26 07:47:00|86295.7|86245.7|86289.4|86239.4|86296.4|86246.4|86289.4|86239.4|41
1635234430000|2021-10-26 07:47:10|86289.6|86239.6|86258.9|86208.9|86289.7|86239.7|86257.2|86207.2|46
1635234440000|2021-10-26 07:47:20|86260.8|86210.8|86248.7|86198.7|86262.2|86212.2|86248|86198|58
1635234450000|2021-10-26 07:47:30|86248.9|86198.9|86248.9|86198.9|86250.3|86200.3|86247.9|86197.9|35
1635234460000|2021-10-26 07:47:40|86249|86199|86249.4|86199.4|86251.1|86201.1|86248.2|86198.2|37
1635234470000|2021-10-26 07:47:50|86248.7|86198.7|86249.9|86199.9|86250.8|86200.8|86244.7|86194.7|45
1635234480000|2021-10-26 07:48:00|86250|86200|86245.6|86195.6|86250.9|86200.9|86245|86195|49
1635234490000|2021-10-26 07:48:10|86245.7|86195.7|86238.4|86188.4|86246.1|86196.1|86238.4|86188.4|26
1635234500000|2021-10-26 07:48:20|86241.7|86191.7|86239.3|86189.3|86242.2|86192.2|86237.6|86187.6|52
1635234510000|2021-10-26 07:48:30|86239.2|86189.2|86246.5|86196.5|86247.8|86197.8|86226.2|86176.2|65
1635234520000|2021-10-26 07:48:40|86247|86197|86242.6|86192.6|86247.1|86197.1|86240.6|86190.6|49
1635234530000|2021-10-26 07:48:50|86242.2|86192.2|86247.8|86197.8|86247.8|86197.8|86242.2|86192.2|35
1635234540000|2021-10-26 07:49:00|86247.9|86197.9|86250.6|86200.6|86251.5|86201.5|86247.8|86197.8|33
1635234550000|2021-10-26 07:49:10|86250.5|86200.5|86247.6|86197.6|86250.7|86200.7|86247.1|86197.1|35
1635234560000|2021-10-26 07:49:20|86247.7|86197.7|86250.5|86200.5|86251.2|86201.2|86241.8|86191.8|46
1635234570000|2021-10-26 07:49:30|86250.7|86200.7|86250.3|86200.3|86251.8|86201.8|86248.4|86198.4|35
1635234580000|2021-10-26 07:49:40|86250.2|86200.2|86246.3|86196.3|86250.6|86200.6|86242.9|86192.9|50
1635234590000|2021-10-26 07:49:50|86245.1|86195.1|86260.7|86210.7|86267|86223.5|86236.8|86186.8|60
1635234600000|2021-10-26 07:50:00|86260.4|86210.4|86258.4|86208.4|86261.2|86211.2|86254.5|86204.5|64
1635234610000|2021-10-26 07:50:10|86258.3|86208.3|86260.9|86210.9|86261.2|86211.2|86258.3|86208.3|43
1635234620000|2021-10-26 07:50:20|86260.5|86210.5|86267.1|86217.1|86268.6|86218.6|86258|86208|50
1635234630000|2021-10-26 07:50:30|86267.6|86217.6|86261.6|86211.6|86268.3|86218.3|86259.9|86209.9|56
1635234640000|2021-10-26 07:50:40|86261.8|86211.8|86288.2|86238.2|86289.7|86239.7|86261.8|86211.8|54
1635234650000|2021-10-26 07:50:50|86288.5|86238.5|86290.8|86240.8|86290.9|86240.9|86288.5|86238.5|35
1635234660000|2021-10-26 07:51:00|86290.7|86240.7|86298.3|86248.3|86299.9|86249.9|86290.2|86240.2|53
1635234670000|2021-10-26 07:51:10|86298.5|86248.5|86297|86247|86302|86252|86296.7|86246.7|42
1635234680000|2021-10-26 07:51:20|86297.3|86247.3|86303.8|86253.8|86305.4|86255.4|86296.1|86246.1|45
1635234690000|2021-10-26 07:51:30|86303.3|86253.3|86290.3|86240.3|86304.3|86254.3|86290|86240|45
1635234700000|2021-10-26 07:51:40|86290.2|86240.2|86285.1|86235.1|86291.2|86241.2|86282.7|86232.7|57
1635234710000|2021-10-26 07:51:50|86284.5|86234.5|86285.6|86235.6|86287.3|86237.3|86282.1|86232.1|53
1635234720000|2021-10-26 07:52:00|86285.4|86235.4|86285.6|86235.6|86286|86236|86284.4|86234.4|39
1635234730000|2021-10-26 07:52:10|86286.4|86236.4|86285.6|86235.6|86287.2|86237.2|86284.2|86234.2|46
1635234740000|2021-10-26 07:52:20|86285.5|86235.5|86272.9|86222.9|86285.5|86235.5|86271.5|86221.5|46
1635234750000|2021-10-26 07:52:30|86273.1|86223.1|86273.1|86223.1|86273.1|86223.1|86271.1|86221.1|22
1635234760000|2021-10-26 07:52:40|86273.4|86223.4|86274.1|86224.1|86274.1|86233.9|86258.4|86220.5|35
1635234770000|2021-10-26 07:52:50|86274.2|86224.2|86273|86223|86275|86225|86271.6|86221.6|43
1635234780000|2021-10-26 07:53:00|86273.4|86223.4|86274.3|86224.3|86275.9|86225.9|86271.5|86221.5|48
1635234790000|2021-10-26 07:53:10|86274.9|86224.9|86277.4|86227.4|86277.4|86227.4|86273.9|86223.9|32
1635234800000|2021-10-26 07:53:20|86277|86227|86272.8|86222.8|86279|86229|86270.9|86220.9|37
1635234810000|2021-10-26 07:53:30|86272.2|86222.2|86271.3|86221.3|86272.6|86222.6|86269.9|86219.9|34
1635234820000|2021-10-26 07:53:40|86271.6|86221.6|86270.7|86220.7|86274.1|86224.1|86269.8|86219.8|41
1635234830000|2021-10-26 07:53:50|86270.4|86220.4|86271.4|86221.4|86271.7|86221.7|86269.8|86219.8|29
1635234840000|2021-10-26 07:54:00|86271.5|86221.5|86274.7|86224.7|86274.7|86224.7|86271|86221|37
1635234850000|2021-10-26 07:54:10|86274.3|86224.3|86256.1|86206.1|86274.8|86225.8|86250.8|86206.1|39
1635234860000|2021-10-26 07:54:20|86256.2|86206.2|86255.7|86205.7|86259.1|86209.1|86255.7|86205.7|41
1635234870000|2021-10-26 07:54:30|86255.5|86205.5|86253.4|86203.4|86256|86206|86250.4|86200.4|43
1635234880000|2021-10-26 07:54:40|86252.9|86202.9|86251.9|86201.9|86253.1|86203.1|86250.5|86200.5|31
1635234890000|2021-10-26 07:54:50|86252.1|86202.1|86261.7|86211.7|86262.4|86212.4|86241.5|86191.5|43
1635234900000|2021-10-26 07:55:00|86262.7|86212.7|86266.8|86216.8|86267.8|86217.8|86262.7|86212.7|50
1635234910000|2021-10-26 07:55:10|86266.9|86216.9|86268|86218|86269.4|86219.4|86266.9|86216.9|43
1635234920000|2021-10-26 07:55:20|86267.6|86217.6|86258.7|86208.7|86267.6|86217.6|86258.1|86208.1|51
1635234930000|2021-10-26 07:55:30|86258.9|86208.9|86250.9|86200.9|86259.5|86209.5|86250.8|86200.8|52
1635234940000|2021-10-26 07:55:40|86250.5|86200.5|86257.2|86207.2|86258.7|86208.7|86250.5|86200.5|38
1635234950000|2021-10-26 07:55:50|86257.6|86207.6|86258.2|86208.2|86259.1|86209.1|86256.8|86206.8|32
1635234960000|2021-10-26 07:56:00|86258.5|86208.5|86281.8|86231.8|86281.8|86231.8|86257.9|86207.9|51
1635234970000|2021-10-26 07:56:10|86282.4|86232.4|86305.9|86255.9|86305.9|86255.9|86282|86232|68
1635234980000|2021-10-26 07:56:20|86306.8|86256.8|86309.2|86259.2|86310.5|86260.5|86306.6|86256.6|56
1635234990000|2021-10-26 07:56:30|86309.8|86259.8|86322.7|86272.7|86323.5|86273.5|86308.3|86258.3|53
1635235000000|2021-10-26 07:56:40|86322.8|86272.8|86318.8|86268.8|86323.8|86273.8|86318.8|86268.8|45
1635235010000|2021-10-26 07:56:50|86318.7|86268.7|86309|86259|86319.2|86269.2|86308.6|86258.6|43
1635235020000|2021-10-26 07:57:00|86308.5|86258.5|86316.6|86266.6|86316.6|86266.6|86308.5|86258.5|49
1635235030000|2021-10-26 07:57:10|86315.4|86265.4|86311.2|86261.2|86316.4|86266.4|86309.4|86259.4|49
1635235040000|2021-10-26 07:57:20|86310.6|86260.6|86283.1|86233.1|86310.6|86260.6|86283.1|86233.1|47
1635235050000|2021-10-26 07:57:30|86283.2|86233.2|86279.9|86229.9|86284.2|86234.2|86276.3|86226.3|51
1635235060000|2021-10-26 07:57:40|86279.7|86229.7|86281|86231|86282.9|86232.9|86279.3|86229.3|49
1635235070000|2021-10-26 07:57:50|86280.8|86230.8|86276.2|86226.2|86281.8|86231.8|86275.7|86225.7|36
1635235080000|2021-10-26 07:58:00|86276.4|86226.4|86279.5|86229.5|86280.5|86230.5|86276.4|86226.4|46
1635235090000|2021-10-26 07:58:10|86279.2|86229.2|86261.5|86211.5|86279.5|86229.5|86260.2|86210.2|51
1635235100000|2021-10-26 07:58:20|86262.2|86212.2|86261|86211|86262.2|86212.2|86255.8|86205.8|55
1635235110000|2021-10-26 07:58:30|86259.4|86209.4|86262.5|86212.5|86263.4|86213.4|86258|86208|38
1635235120000|2021-10-26 07:58:40|86261.4|86211.4|86251.5|86201.5|86261.6|86211.6|86249.3|86199.3|58
1635235130000|2021-10-26 07:58:50|86251.4|86201.4|86252.1|86202.1|86252.3|86202.3|86250.6|86200.6|24
1635235140000|2021-10-26 07:59:00|86252.2|86202.2|86259.6|86209.6|86260|86210|86252|86202|48
1635235150000|2021-10-26 07:59:10|86259.5|86209.5|86255.8|86205.8|86261.5|86211.5|86255.5|86205.5|36
1635235160000|2021-10-26 07:59:20|86254.9|86204.9|86256.7|86206.7|86259.3|86209.3|86253.7|86203.7|41
1635235170000|2021-10-26 07:59:30|86256.2|86206.2|86259.7|86209.7|86262.7|86212.7|86256.2|86206.2|44
1635235180000|2021-10-26 07:59:40|86259.6|86209.6|86277.7|86227.7|86282.1|86232.1|86258|86208|50
1635235190000|2021-10-26 07:59:50|86276.9|86226.9|86261.3|86211.3|86278|86232.8|86257.8|86210.9|61
1635235200000|2021-10-26 08:00:00|86260.9|86210.9|86252.5|86202.5|86261.7|86214.9|86237.9|86200.6|71
1635235210000|2021-10-26 08:00:10|86252.9|86202.9|86246.8|86196.8|86253.8|86203.8|86244.6|86194.6|54
1635235220000|2021-10-26 08:00:20|86246.4|86196.4|86248.2|86198.2|86248.4|86198.4|86246.4|86196.4|47
1635235230000|2021-10-26 08:00:30|86247.9|86197.9|86232.7|86207.7|86247.9|86207.7|86229.1|86189.8|47
1635235240000|2021-10-26 08:00:40|86230.4|86205.4|86249.8|86199.8|86253.1|86205.4|86230.4|86193.7|41
1635235250000|2021-10-26 08:00:50|86252.1|86202.1|86251|86201|86253.5|86203.5|86248.7|86198.7|48
1635235260000|2021-10-26 08:01:00|86251.2|86201.2|86256.6|86206.6|86258.4|86208.4|86251.2|86201.2|50
1635235270000|2021-10-26 08:01:10|86256.4|86206.4|86263.3|86213.3|86264.8|86214.8|86256.4|86206.4|47
1635235280000|2021-10-26 08:01:20|86263|86213|86261.6|86211.6|86263.8|86213.8|86259.6|86209.6|38
1635235290000|2021-10-26 08:01:30|86261.7|86211.7|86260|86210|86262.4|86212.4|86259.9|86209.9|32
1635235300000|2021-10-26 08:01:40|86260.7|86210.7|86263.2|86213.2|86263.2|86213.2|86257.1|86207.1|50
1635235310000|2021-10-26 08:01:50|86262.4|86212.4|86270.6|86220.6|86273.1|86223.1|86260.8|86210.8|44
1635235320000|2021-10-26 08:02:00|86270.4|86220.4|86268.5|86218.5|86273|86223|86268.5|86218.5|53
1635235330000|2021-10-26 08:02:10|86270.1|86220.1|86249.1|86199.1|86286.4|86236.4|86249.1|86199.1|57
1635235340000|2021-10-26 08:02:20|86247.3|86197.3|86239.1|86189.1|86247.3|86197.3|86238|86188|56
1635235350000|2021-10-26 08:02:30|86239.3|86189.3|86244.5|86194.5|86245.9|86195.9|86239.3|86189.3|56
1635235360000|2021-10-26 08:02:40|86244.1|86194.1|86240.1|86190.1|86244.9|86194.9|86238|86188|53
1635235370000|2021-10-26 08:02:50|86239.9|86189.9|86239.2|86189.2|86240.9|86190.9|86238.6|86188.6|33
1635235380000|2021-10-26 08:03:00|86239.1|86189.1|86236.4|86186.4|86239.1|86189.1|86234.3|86184.3|47
1635235390000|2021-10-26 08:03:10|86237.4|86187.4|86232.2|86182.2|86238.5|86188.5|86231.8|86181.8|39
1635235400000|2021-10-26 08:03:20|86232.1|86182.1|86229.8|86179.8|86236.4|86186.4|86229.7|86179.7|48
1635235410000|2021-10-26 08:03:30|86230.2|86180.2|86229.9|86179.9|86232.2|86182.2|86229|86179|40
1635235420000|2021-10-26 08:03:40|86229.2|86179.2|86225.5|86175.5|86229.6|86179.6|86224.5|86174.5|36
1635235430000|2021-10-26 08:03:50|86225.8|86175.8|86226.2|86176.2|86226.3|86176.3|86225.4|86175.4|26
1635235440000|2021-10-26 08:04:00|86225.2|86175.2|86225.2|86175.2|86225.6|86175.6|86221.2|86171.2|34
1635235450000|2021-10-26 08:04:10|86225.6|86175.6|86228.6|86178.6|86230.1|86180.1|86224.1|86174.1|49
1635235460000|2021-10-26 08:04:20|86228.8|86178.8|86220.9|86170.9|86229.3|86181|86205.4|86168.6|47
1635235470000|2021-10-26 08:04:30|86221|86171|86219.9|86169.9|86223.7|86183.7|86204.1|86168.2|43
1635235480000|2021-10-26 08:04:40|86219.2|86169.2|86211|86161|86220.3|86175.6|86200.6|86160.4|34
1635235490000|2021-10-26 08:04:50|86212.1|86162.1|86225.3|86175.3|86229.5|86188.8|86200.8|86157.8|51
1635235500000|2021-10-26 08:05:00|86225|86175|86219.6|86169.6|86226.9|86176.9|86219.2|86169.2|44
1635235510000|2021-10-26 08:05:10|86219.4|86169.4|86217|86167|86221.8|86171.8|86215|86165|37
1635235520000|2021-10-26 08:05:20|86217.6|86167.6|86216.3|86166.3|86218.8|86168.8|86214.7|86164.7|52
1635235530000|2021-10-26 08:05:30|86216.7|86166.7|86205.4|86155.4|86217.3|86167.3|86204.7|86154.7|50
1635235540000|2021-10-26 08:05:40|86204.9|86154.9|86198.4|86148.4|86208.7|86162.4|86187.4|86148.4|43
1635235550000|2021-10-26 08:05:50|86199|86149|86199.1|86149.1|86199.8|86149.8|86197.3|86147.3|51
1635235560000|2021-10-26 08:06:00|86198.6|86148.6|86198.5|86148.5|86199|86149|86196.8|86146.8|41
1635235570000|2021-10-26 08:06:10|86197.5|86147.5|86195.2|86145.2|86197.6|86147.6|86193.7|86143.7|39
1635235580000|2021-10-26 08:06:20|86194.3|86144.3|86197.2|86147.2|86197.6|86147.6|86194.1|86144.1|28
1635235590000|2021-10-26 08:06:30|86197.1|86147.1|86197|86147|86201.2|86151.2|86196.6|86146.6|35
1635235600000|2021-10-26 08:06:40|86196.9|86146.9|86192.7|86142.7|86197.2|86147.2|86192.7|86142.7|34
1635235610000|2021-10-26 08:06:50|86193.5|86143.5|86196.5|86146.5|86197.9|86147.9|86193.5|86143.5|31
1635235620000|2021-10-26 08:07:00|86196.6|86146.6|86192.5|86142.5|86196.6|86146.6|86189.5|86139.5|44
1635235630000|2021-10-26 08:07:10|86192.8|86142.8|86202.1|86152.1|86202.9|86152.9|86192.8|86142.8|42
1635235640000|2021-10-26 08:07:20|86201.2|86151.2|86211.2|86161.2|86211.6|86173.3|86185.8|86148.3|51
1635235650000|2021-10-26 08:07:30|86210.8|86160.8|86211.6|86161.6|86213.4|86163.4|86209|86159|48
1635235660000|2021-10-26 08:07:40|86207.8|86157.8|86204.6|86154.6|86212.5|86162.5|86203|86153|37
1635235670000|2021-10-26 08:07:50|86205.1|86155.1|86205.2|86155.2|86205.8|86155.8|86203.7|86153.7|42
1635235680000|2021-10-26 08:08:00|86205.4|86155.4|86202.5|86152.5|86206|86156|86200.5|86150.5|31
1635235690000|2021-10-26 08:08:10|86203|86153|86208.5|86158.5|86208.8|86158.8|86202.2|86152.2|26
1635235700000|2021-10-26 08:08:20|86196.2|86171.2|86211.5|86161.5|86211.9|86174.1|86196.2|86159.5|36
1635235710000|2021-10-26 08:08:30|86213.3|86163.3|86197.6|86147.6|86213.3|86163.3|86197.6|86147.6|38
1635235720000|2021-10-26 08:08:40|86197.4|86147.4|86195.7|86145.7|86198.6|86148.6|86195.4|86145.4|32
1635235730000|2021-10-26 08:08:50|86195.6|86145.6|86185.9|86135.9|86196.8|86147.9|86172.9|86134.3|33
1635235740000|2021-10-26 08:09:00|86185.6|86135.6|86200.2|86150.2|86202.1|86152.1|86184.2|86134.2|40
1635235750000|2021-10-26 08:09:10|86200.7|86150.7|86205.7|86155.7|86206.3|86156.3|86200.1|86150.1|45
1635235760000|2021-10-26 08:09:20|86206.1|86156.1|86206.2|86156.2|86207.3|86157.3|86205.1|86155.1|50
1635235770000|2021-10-26 08:09:30|86205.6|86155.6|86200.6|86150.6|86205.6|86155.6|86197.6|86147.6|47
1635235780000|2021-10-26 08:09:40|86199.8|86149.8|86190.8|86140.8|86199.8|86149.8|86188.9|86138.9|55
1635235790000|2021-10-26 08:09:50|86192|86142|86181.5|86131.5|86192.3|86142.3|86178.8|86128.8|54
1635235800000|2021-10-26 08:10:00|86181.6|86131.6|86177.9|86127.9|86181.6|86131.6|86175.6|86125.6|38
1635235810000|2021-10-26 08:10:10|86178.1|86128.1|86173.7|86123.7|86180.6|86130.6|86173.6|86123.6|36
1635235820000|2021-10-26 08:10:20|86173.1|86123.1|86182.9|86132.9|86182.9|86132.9|86167.7|86117.7|57
1635235830000|2021-10-26 08:10:30|86183.8|86133.8|86189|86139|86189.3|86139.3|86182.2|86132.2|63
1635235840000|2021-10-26 08:10:40|86189.1|86139.1|86196|86146|86197.1|86147.1|86183.8|86133.8|50
1635235850000|2021-10-26 08:10:50|86196.8|86146.8|86201|86151|86202.3|86152.3|86195.4|86145.4|50
1635235860000|2021-10-26 08:11:00|86201.2|86151.2|86202.1|86152.1|86203.2|86153.2|86200.7|86150.7|44
1635235870000|2021-10-26 08:11:10|86202.7|86152.7|86200.7|86150.7|86203.9|86153.9|86198.3|86148.3|53
1635235880000|2021-10-26 08:11:20|86200.9|86150.9|86197.8|86147.8|86202.3|86152.3|86196.7|86146.7|43
1635235890000|2021-10-26 08:11:30|86197.3|86147.3|86185.1|86135.1|86198|86148|86184.6|86134.6|40
1635235900000|2021-10-26 08:11:40|86186.5|86136.5|86179.8|86129.8|86186.5|86136.5|86179.7|86129.7|40
1635235910000|2021-10-26 08:11:50|86179.9|86129.9|86180.2|86130.2|86180.6|86130.6|86179.4|86129.4|38
1635235920000|2021-10-26 08:12:00|86180.4|86130.4|86179.7|86129.7|86180.4|86130.4|86178.7|86128.7|22
1635235930000|2021-10-26 08:12:10|86179.5|86129.5|86193.7|86143.7|86195.4|86145.4|86179.5|86129.5|39
1635235940000|2021-10-26 08:12:20|86194.3|86144.3|86215.1|86165.1|86215.1|86165.1|86190.8|86140.8|54
1635235950000|2021-10-26 08:12:30|86214.1|86164.1|86216|86166|86216.7|86166.7|86213.5|86163.5|42
1635235960000|2021-10-26 08:12:40|86215.9|86165.9|86214.2|86164.2|86216.8|86166.8|86214.1|86164.1|35
1635235970000|2021-10-26 08:12:50|86214.6|86164.6|86209.1|86159.1|86214.7|86164.7|86208.6|86158.6|45
1635235980000|2021-10-26 08:13:00|86209.2|86159.2|86206.9|86156.9|86211.5|86161.5|86206.9|86156.9|42
1635235990000|2021-10-26 08:13:10|86207.1|86157.1|86198.6|86148.6|86207.1|86167.7|86191.4|86142.5|50
1635236000000|2021-10-26 08:13:20|86198.3|86148.3|86198.6|86148.6|86200.6|86150.6|86197.4|86147.4|48
1635236010000|2021-10-26 08:13:30|86199.1|86149.1|86200|86150|86201.4|86151.4|86198.6|86148.6|36
1635236020000|2021-10-26 08:13:40|86199.7|86149.7|86198.1|86148.1|86199.7|86149.7|86196.2|86146.2|40
1635236030000|2021-10-26 08:13:50|86197.8|86147.8|86198.3|86148.3|86198.5|86148.5|86197.2|86147.2|36
1635236040000|2021-10-26 08:14:00|86198.1|86148.1|86193.3|86143.3|86198.1|86148.1|86191.7|86141.7|42
1635236050000|2021-10-26 08:14:10|86195.1|86145.1|86193|86143|86195.1|86145.1|86192.7|86142.7|37
1635236060000|2021-10-26 08:14:20|86193.1|86143.1|86197.3|86147.3|86198.3|86148.3|86193|86143|38
1635236070000|2021-10-26 08:14:30|86197.1|86147.1|86194.1|86144.1|86197.5|86147.5|86192.8|86142.8|28
1635236080000|2021-10-26 08:14:40|86194.4|86144.4|86197.9|86147.9|86199|86149|86194.2|86144.2|34
1635236090000|2021-10-26 08:14:50|86197.2|86147.2|86194.3|86144.3|86197.2|86147.2|86193.8|86143.8|48
1635236100000|2021-10-26 08:15:00|86195.8|86145.8|86196.2|86146.2|86198|86148|86194.9|86144.9|40
1635236110000|2021-10-26 08:15:10|86196.3|86146.3|86195.8|86145.8|86196.3|86146.3|86195|86145|24
1635236120000|2021-10-26 08:15:20|86195.1|86145.1|86195.8|86145.8|86196.4|86146.4|86194.4|86144.4|19
1635236130000|2021-10-26 08:15:30|86196|86146|86193.9|86143.9|86198.2|86148.2|86193.9|86143.9|33
1635236140000|2021-10-26 08:15:40|86193.3|86143.3|86213|86163|86213|86163|86192.1|86142.1|50
1635236150000|2021-10-26 08:15:50|86213.2|86163.2|86213.1|86163.1|86214.5|86164.5|86209.2|86159.2|57
1635236160000|2021-10-26 08:16:00|86212.7|86162.7|86210.3|86160.3|86213.7|86163.7|86208.9|86158.9|47
1635236170000|2021-10-26 08:16:10|86210.4|86160.4|86195.9|86145.9|86210.6|86171.4|86186.7|86145.9|49
1635236180000|2021-10-26 08:16:20|86196.8|86146.8|86192.1|86142.1|86197.3|86147.3|86191.6|86141.6|43
1635236190000|2021-10-26 08:16:30|86192|86142|86191.4|86141.4|86193.2|86143.2|86190.8|86140.8|33
1635236200000|2021-10-26 08:16:40|86191.3|86141.3|86192.7|86142.7|86192.9|86142.9|86190.9|86140.9|26
1635236210000|2021-10-26 08:16:50|86192.4|86142.4|86190.1|86140.1|86194.4|86144.4|86190.1|86140.1|42
1635236220000|2021-10-26 08:17:00|86190.8|86140.8|86191.3|86141.3|86192.8|86142.8|86190.6|86140.6|35
1635236230000|2021-10-26 08:17:10|86191.5|86141.5|86192.6|86142.6|86193.2|86143.2|86191.5|86141.5|29
1635236240000|2021-10-26 08:17:20|86192.7|86142.7|86191.3|86141.3|86194.8|86144.8|86190.5|86140.5|33
1635236250000|2021-10-26 08:17:30|86190.5|86140.5|86191.2|86141.2|86192.3|86142.3|86190.4|86140.4|32
1635236260000|2021-10-26 08:17:40|86191.4|86141.4|86193|86143|86194.2|86144.2|86191.4|86141.4|32
1635236270000|2021-10-26 08:17:50|86193.3|86143.3|86198.5|86148.5|86198.6|86148.6|86192.4|86142.4|36
1635236280000|2021-10-26 08:18:00|86198.1|86148.1|86193|86143|86198.9|86148.9|86193|86143|42
1635236290000|2021-10-26 08:18:10|86193.5|86143.5|86194.5|86144.5|86195.8|86145.8|86191.5|86141.5|46
1635236300000|2021-10-26 08:18:20|86194.8|86144.8|86195.3|86145.3|86196.1|86146.1|86194|86144|48
1635236310000|2021-10-26 08:18:30|86193.8|86143.8|86195.1|86145.1|86195.9|86145.9|86193.2|86143.2|37
1635236320000|2021-10-26 08:18:40|86195.2|86145.2|86192.3|86142.3|86196.2|86146.2|86191.2|86141.2|28
1635236330000|2021-10-26 08:18:50|86191.9|86141.9|86191.3|86141.3|86192.4|86142.4|86189.7|86139.7|46
1635236340000|2021-10-26 08:19:00|86191.2|86141.2|86191|86141|86193|86143|86188.6|86138.6|48
1635236350000|2021-10-26 08:19:10|86191.1|86141.1|86192.4|86142.4|86193.4|86143.4|86189.7|86139.7|46
1635236360000|2021-10-26 08:19:20|86192.1|86142.1|86182.9|86132.9|86192.6|86142.6|86182.6|86132.6|48
1635236370000|2021-10-26 08:19:30|86183.1|86133.1|86185.5|86135.5|86188.2|86149.9|86174.9|86132.6|54
1635236380000|2021-10-26 08:19:40|86185.8|86135.8|86185.8|86135.8|86188.3|86138.3|86185|86135|46
1635236390000|2021-10-26 08:19:50|86185.5|86135.5|86184.9|86134.9|86187.4|86137.4|86182.2|86132.2|50
1635236400000|2021-10-26 08:20:00|86183.8|86133.8|86174.8|86149.8|86186|86150.3|86172.5|86132.2|46
1635236410000|2021-10-26 08:20:10|86173.8|86148.8|86179|86129|86183.3|86148.8|86171.2|86127.7|62
1635236420000|2021-10-26 08:20:20|86178.6|86128.6|86181.8|86131.8|86181.8|86131.8|86178.4|86128.4|49
1635236430000|2021-10-26 08:20:30|86182|86132|86184.2|86134.2|86185.1|86135.1|86180.9|86130.9|50
1635236440000|2021-10-26 08:20:40|86184.3|86134.3|86183.2|86133.2|86186.4|86136.4|86182|86132|45
1635236450000|2021-10-26 08:20:50|86183.4|86133.4|86184.2|86134.2|86186.3|86136.3|86183.4|86133.4|45
1635236460000|2021-10-26 08:21:00|86184.1|86134.1|86164.9|86139.9|86184.1|86144.8|86164.6|86128.5|51
1635236470000|2021-10-26 08:21:10|86165.7|86140.7|86175.3|86125.3|86177.2|86141|86164.7|86123.4|44
1635236480000|2021-10-26 08:21:20|86175|86125|86160.4|86135.4|86176.1|86136.9|86158.7|86121.4|39
1635236490000|2021-10-26 08:21:30|86160.5|86135.5|86159.9|86134.9|86162.8|86137.8|86159.4|86134.4|38
1635236500000|2021-10-26 08:21:40|86159.2|86134.2|86171.9|86121.9|86173.2|86134.6|86159.2|86118.9|42
1635236510000|2021-10-26 08:21:50|86171.5|86121.5|86167|86117|86171.5|86121.5|86166.2|86116.2|40
1635236520000|2021-10-26 08:22:00|86166.2|86116.2|86160.7|86110.7|86166.8|86116.8|86160.7|86110.7|52
1635236530000|2021-10-26 08:22:10|86161.3|86111.3|86164.6|86114.6|86165.7|86115.7|86158.6|86108.6|52
1635236540000|2021-10-26 08:22:20|86165.5|86115.5|86163.9|86113.9|86168.7|86130.2|86151|86112.5|53
1635236550000|2021-10-26 08:22:30|86164|86114|86182.9|86132.9|86184.3|86134.3|86163.1|86113.1|58
1635236560000|2021-10-26 08:22:40|86182.6|86132.6|86169.6|86144.6|86183.7|86144.6|86169.5|86130.5|52
1635236570000|2021-10-26 08:22:50|86171.4|86146.4|86165|86140|86180.1|86146.6|86165|86126.9|46
1635236580000|2021-10-26 08:23:00|86165.3|86140.3|86184.9|86134.9|86186.3|86144.4|86165.3|86128.7|59
1635236590000|2021-10-26 08:23:10|86185.5|86135.5|86171.2|86146.2|86185.6|86146.7|86169.3|86132.1|50
1635236600000|2021-10-26 08:23:20|86170.5|86145.5|86183.1|86133.1|86183.5|86146.2|86169.5|86131.1|41
1635236610000|2021-10-26 08:23:30|86183.2|86133.2|86180.8|86130.8|86183.3|86133.3|86180.7|86130.7|35
1635236620000|2021-10-26 08:23:40|86180.7|86130.7|86182.4|86132.4|86183.5|86133.5|86180|86130|39
1635236630000|2021-10-26 08:23:50|86182.1|86132.1|86177|86127|86182.1|86132.1|86175.5|86125.5|47
1635236640000|2021-10-26 08:24:00|86176.9|86126.9|86178.9|86128.9|86179.3|86129.3|86175.7|86125.7|43
1635236650000|2021-10-26 08:24:10|86179|86129|86163.2|86138.2|86179.6|86138.4|86162.4|86125.6|31
1635236660000|2021-10-26 08:24:20|86163.6|86138.6|86178.2|86128.2|86178.8|86141.8|86162|86126.4|40
1635236670000|2021-10-26 08:24:30|86177.8|86127.8|86179.4|86129.4|86179.6|86129.6|86177.5|86127.5|27
1635236680000|2021-10-26 08:24:40|86180.3|86130.3|86168.1|86143.1|86180.4|86143.2|86167.3|86129.6|26
1635236690000|2021-10-26 08:24:50|86168|86143|86180.1|86130.1|86182|86143|86166.9|86128.6|27
1635236700000|2021-10-26 08:25:00|86180.2|86130.2|86180.9|86130.9|86182|86143.8|86167.3|86129.5|35
1635236710000|2021-10-26 08:25:10|86181.4|86131.4|86183.8|86133.8|86183.8|86133.8|86179.5|86129.5|38
1635236720000|2021-10-26 08:25:20|86184.1|86134.1|86184.5|86134.5|86185.4|86135.4|86182.7|86132.7|33
1635236730000|2021-10-26 08:25:30|86185|86135|86182|86132|86185|86135|86182|86132|20
1635236740000|2021-10-26 08:25:40|86182.8|86132.8|86181.8|86131.8|86183.7|86133.7|86177.6|86127.6|39
1635236750000|2021-10-26 08:25:50|86182.6|86132.6|86185.3|86135.3|86186.9|86136.9|86180.5|86130.5|52
1635236760000|2021-10-26 08:26:00|86185.4|86135.4|86186.3|86136.3|86188|86138|86184|86134|58
1635236770000|2021-10-26 08:26:10|86186.4|86136.4|86186.8|86136.8|86187.5|86150.6|86174.2|86135.6|38
1635236780000|2021-10-26 08:26:20|86187|86137|86186.7|86136.7|86188.6|86138.6|86185.1|86135.1|37
1635236790000|2021-10-26 08:26:30|86186.9|86136.9|86195.6|86145.6|86197.4|86156|86172.5|86134.1|50
1635236800000|2021-10-26 08:26:40|86194.5|86144.5|86183.6|86158.6|86195.6|86161.5|86181.2|86143.2|32
1635236810000|2021-10-26 08:26:50|86183.4|86158.4|86198.6|86148.6|86200.8|86162|86183.4|86146.2|54
1635236820000|2021-10-26 08:27:00|86197.8|86147.8|86191.7|86166.7|86201.1|86166.7|86189.4|86146.2|48
1635236830000|2021-10-26 08:27:10|86191|86166|86190.4|86165.4|86192.1|86167.1|86189.2|86164.2|40
1635236840000|2021-10-26 08:27:20|86190|86165|86204.7|86154.7|86205|86165.2|86188.8|86150.3|44
1635236850000|2021-10-26 08:27:30|86205.3|86155.3|86211.7|86161.7|86213.1|86169|86190.5|86154.9|44
1635236860000|2021-10-26 08:27:40|86210.4|86160.4|86211.4|86161.4|86212.5|86162.5|86210.1|86160.1|28
1635236870000|2021-10-26 08:27:50|86211.1|86161.1|86207.4|86157.4|86211.4|86161.4|86205|86155|37
1635236880000|2021-10-26 08:28:00|86207.7|86157.7|86211.8|86161.8|86215.7|86165.7|86207.7|86157.7|46
1635236890000|2021-10-26 08:28:10|86212.3|86162.3|86205.7|86155.7|86214.1|86169.6|86194|86155.4|39
1635236900000|2021-10-26 08:28:20|86205.2|86155.2|86216.1|86166.1|86216.9|86166.9|86205.2|86155.2|53
1635236910000|2021-10-26 08:28:30|86216.5|86166.5|86214.5|86164.5|86217.5|86167.5|86214.4|86164.4|39
1635236920000|2021-10-26 08:28:40|86213.3|86163.3|86215.2|86165.2|86216.1|86166.1|86212.7|86162.7|44
1635236930000|2021-10-26 08:28:50|86215.4|86165.4|86204.3|86179.3|86216.3|86182.6|86201.2|86161|31
1635236940000|2021-10-26 08:29:00|86203.6|86178.6|86216.3|86166.3|86216.3|86179|86202.4|86164.4|39
1635236950000|2021-10-26 08:29:10|86215.8|86165.8|86217.1|86167.1|86217.7|86167.7|86215.3|86165.3|28
1635236960000|2021-10-26 08:29:20|86216.8|86166.8|86215.9|86165.9|86217.4|86167.4|86215.7|86165.7|26
1635236970000|2021-10-26 08:29:30|86216|86166|86221.1|86171.1|86222.4|86172.4|86216|86166|36
1635236980000|2021-10-26 08:29:40|86220.8|86170.8|86212.5|86162.5|86221|86171|86211.8|86161.8|37
1635236990000|2021-10-26 08:29:50|86212.1|86162.1|86204.4|86154.4|86216.4|86166.4|86203.8|86153.8|31
1635237000000|2021-10-26 08:30:00|86204.7|86154.7|86204.7|86154.7|86208|86166.7|86191.3|86153.4|46
1635237010000|2021-10-26 08:30:10|86204.3|86154.3|86207.2|86157.2|86207.8|86157.8|86204.3|86154.3|27
1635237020000|2021-10-26 08:30:20|86206.7|86156.7|86213.5|86163.5|86216.5|86166.5|86203|86153|43
1635237030000|2021-10-26 08:30:30|86213.4|86163.4|86211.9|86161.9|86217.3|86167.3|86206.8|86156.8|62
1635237040000|2021-10-26 08:30:40|86202.3|86177.3|86210.3|86160.3|86216.6|86177.3|86198.6|86160|47
1635237050000|2021-10-26 08:30:50|86210.1|86160.1|86207.9|86157.9|86214.7|86164.7|86207.5|86157.5|48
1635237060000|2021-10-26 08:31:00|86208.3|86158.3|86220.2|86170.2|86220.6|86170.6|86206.9|86156.9|43
1635237070000|2021-10-26 08:31:10|86220|86170|86222.1|86172.1|86223|86173|86220|86170|52
1635237080000|2021-10-26 08:31:20|86221.8|86171.8|86230.2|86180.2|86231.4|86181.4|86220.5|86170.5|40
1635237090000|2021-10-26 08:31:30|86230.1|86180.1|86227|86177|86230.3|86180.3|86227|86177|34
1635237100000|2021-10-26 08:31:40|86227.1|86177.1|86223.9|86173.9|86227.4|86187.7|86211|86171|49
1635237110000|2021-10-26 08:31:50|86224.3|86174.3|86222.4|86172.4|86226.5|86176.5|86222.4|86172.4|35
1635237120000|2021-10-26 08:32:00|86222.8|86172.8|86228.9|86178.9|86228.9|86178.9|86221.8|86171.8|18
1635237130000|2021-10-26 08:32:10|86228.1|86178.1|86226.1|86176.1|86229.5|86179.5|86225.8|86175.8|32
1635237140000|2021-10-26 08:32:20|86225.5|86175.5|86226.8|86176.8|86227.2|86177.2|86225.3|86175.3|24
1635237150000|2021-10-26 08:32:30|86227.2|86177.2|86228.6|86178.6|86230.8|86180.8|86227.2|86177.2|43
1635237160000|2021-10-26 08:32:40|86228.7|86178.7|86230.1|86180.1|86231.2|86181.2|86227.7|86177.7|42
1635237170000|2021-10-26 08:32:50|86229.8|86179.8|86239.3|86189.3|86239.3|86189.3|86229.5|86179.5|33
1635237180000|2021-10-26 08:33:00|86239.8|86189.8|86242.1|86192.1|86245|86195|86239.6|86189.6|36
1635237190000|2021-10-26 08:33:10|86241.9|86191.9|86237.4|86187.4|86241.9|86191.9|86236.5|86186.5|46
1635237200000|2021-10-26 08:33:20|86236.8|86186.8|86240.1|86190.1|86240.4|86190.4|86235.2|86185.2|39
1635237210000|2021-10-26 08:33:30|86240.3|86190.3|86237|86187|86240.5|86190.5|86236.9|86186.9|37
1635237220000|2021-10-26 08:33:40|86236.7|86186.7|86233.9|86183.9|86237.2|86187.2|86231.9|86181.9|46
1635237230000|2021-10-26 08:33:50|86233.8|86183.8|86234.1|86184.1|86235.7|86185.7|86232.6|86182.6|31
1635237240000|2021-10-26 08:34:00|86234.5|86184.5|86233.4|86183.4|86235.8|86185.8|86232.5|86182.5|29
1635237250000|2021-10-26 08:34:10|86233.7|86183.7|86232.7|86182.7|86233.9|86183.9|86232.7|86182.7|21
1635237260000|2021-10-26 08:34:20|86232.9|86182.9|86231.7|86181.7|86233.2|86183.2|86231.5|86181.5|30
1635237270000|2021-10-26 08:34:30|86231.6|86181.6|86228.5|86178.5|86233.8|86192.8|86217.8|86176.8|33
1635237280000|2021-10-26 08:34:40|86228.1|86178.1|86231.5|86181.5|86231.5|86181.5|86226.4|86176.4|40
1635237290000|2021-10-26 08:34:50|86231.2|86181.2|86235.2|86185.2|86237.1|86198|86221.7|86178.7|41
1635237300000|2021-10-26 08:35:00|86235.9|86185.9|86229.1|86179.1|86235.9|86185.9|86227.9|86177.9|59
1635237310000|2021-10-26 08:35:10|86228.9|86178.9|86232.6|86182.6|86232.6|86182.6|86227.4|86177.4|47
1635237320000|2021-10-26 08:35:20|86232.5|86182.5|86222.9|86172.9|86232.8|86182.8|86222.9|86172.9|59
1635237330000|2021-10-26 08:35:30|86223.1|86173.1|86224.6|86174.6|86224.8|86174.8|86222.9|86172.9|29
1635237340000|2021-10-26 08:35:40|86224.5|86174.5|86223.7|86173.7|86224.7|86174.7|86223.7|86173.7|23
1635237350000|2021-10-26 08:35:50|86224|86174|86224.1|86174.1|86225.4|86175.4|86222.4|86172.4|34
1635237360000|2021-10-26 08:36:00|86224.3|86174.3|86228.4|86178.4|86230.4|86180.4|86224.3|86174.3|46
1635237370000|2021-10-26 08:36:10|86228.5|86178.5|86208.7|86183.7|86229|86184.3|86208.3|86170.7|43
1635237380000|2021-10-26 08:36:20|86209.1|86184.1|86200.7|86175.7|86217.7|86184.2|86200.7|86166.1|33
1635237390000|2021-10-26 08:36:30|86200.5|86175.5|86212.7|86162.7|86214|86175.5|86199.8|86161|33
1635237400000|2021-10-26 08:36:40|86213|86163|86211.2|86161.2|86216|86166|86210.5|86160.5|30
1635237410000|2021-10-26 08:36:50|86211.3|86161.3|86208.9|86158.9|86211.3|86161.3|86208.7|86158.7|40
1635237420000|2021-10-26 08:37:00|86209|86159|86202.3|86177.3|86211.3|86177.9|86199.4|86157.7|44
1635237430000|2021-10-26 08:37:10|86202.2|86177.2|86213.5|86163.5|86215.4|86178.3|86201.6|86163.5|27
1635237440000|2021-10-26 08:37:20|86213.4|86163.4|86204.7|86179.7|86216.5|86180.3|86201.4|86163.3|53
1635237450000|2021-10-26 08:37:30|86206.7|86181.7|86211.2|86186.2|86223.5|86186.7|86206.3|86171.8|40
1635237460000|2021-10-26 08:37:40|86211.5|86186.5|86212.4|86187.4|86235.4|86194.9|86211|86176.1|57
1635237470000|2021-10-26 08:37:50|86211.5|86186.5|86232.2|86182.2|86234.2|86193.2|86211.5|86169.4|58
1635237480000|2021-10-26 08:38:00|86232.4|86182.4|86227.9|86177.9|86233.6|86183.6|86225.7|86175.7|57
1635237490000|2021-10-26 08:38:10|86227.8|86177.8|86228.6|86178.6|86229.1|86179.1|86225.4|86175.4|42
1635237500000|2021-10-26 08:38:20|86228.5|86178.5|86220.3|86195.3|86228.7|86195.7|86217.4|86177.8|50
1635237510000|2021-10-26 08:38:30|86220.2|86195.2|86223.1|86173.1|86224|86195.2|86209.8|86172.1|40
1635237520000|2021-10-26 08:38:40|86223|86173|86211.9|86186.9|86224.1|86187|86210.8|86173|31
1635237530000|2021-10-26 08:38:50|86212.1|86187.1|86221.5|86171.5|86223.7|86187.2|86212|86171.5|31
1635237540000|2021-10-26 08:39:00|86221.7|86171.7|86215.1|86165.1|86221.8|86181.4|86203.8|86164.8|51
1635237550000|2021-10-26 08:39:10|86214.8|86164.8|86215.2|86165.2|86219.4|86181|86204.4|86164.7|51
1635237560000|2021-10-26 08:39:20|86214.4|86164.4|86215.8|86165.8|86216.4|86178.8|86202.3|86162|50
1635237570000|2021-10-26 08:39:30|86215.9|86165.9|86217|86167|86219.9|86169.9|86215|86165|43
1635237580000|2021-10-26 08:39:40|86216.8|86166.8|86205.4|86180.4|86217.6|86180.4|86205|86165.4|36
1635237590000|2021-10-26 08:39:50|86205.6|86180.6|86221.9|86171.9|86222.5|86184.4|86205.2|86171.1|45
1635237600000|2021-10-26 08:40:00|86221.8|86171.8|86226|86176|86227.4|86186.9|86211.2|86171.8|41
1635237610000|2021-10-26 08:40:10|86226.4|86176.4|86219.4|86169.4|86226.5|86176.5|86219.4|86169.4|47
1635237620000|2021-10-26 08:40:20|86220.2|86170.2|86226.2|86176.2|86228.6|86178.6|86220.2|86170.2|43
1635237630000|2021-10-26 08:40:30|86226.3|86176.3|86213.7|86188.7|86227.6|86188.7|86213.6|86175.6|40
1635237640000|2021-10-26 08:40:40|86213.6|86188.6|86227.8|86177.8|86227.8|86190.8|86213.6|86177.3|31
1635237650000|2021-10-26 08:40:50|86228.2|86178.2|86228.3|86178.3|86228.6|86178.6|86227.9|86177.9|19
1635237660000|2021-10-26 08:41:00|86228.2|86178.2|86241.1|86191.1|86241.8|86191.8|86228.1|86178.1|38
1635237670000|2021-10-26 08:41:10|86241.2|86191.2|86244.4|86194.4|86244.4|86209.3|86231.7|86191.2|37
1635237680000|2021-10-26 08:41:20|86244.3|86194.3|86234.4|86209.4|86247.4|86209.4|86232.6|86194.3|42
1635237690000|2021-10-26 08:41:30|86234|86209|86250.6|86200.6|86250.7|86209.4|86233.4|86197.5|48
1635237700000|2021-10-26 08:41:40|86250.5|86200.5|86246.8|86196.8|86250.6|86200.6|86246.4|86196.4|50
1635237710000|2021-10-26 08:41:50|86246.9|86196.9|86245.6|86195.6|86248.7|86198.7|86244.8|86194.8|34
1635237720000|2021-10-26 08:42:00|86245.5|86195.5|86252.3|86202.3|86254.3|86204.3|86245.2|86195.2|47
1635237730000|2021-10-26 08:42:10|86252.7|86202.7|86255.9|86205.9|86257.8|86207.8|86252.3|86202.3|51
1635237740000|2021-10-26 08:42:20|86255.7|86205.7|86255.7|86205.7|86255.7|86217.8|86240.5|86200.3|50
1635237750000|2021-10-26 08:42:30|86254.5|86204.5|86256.4|86206.4|86257.9|86207.9|86254.5|86204.5|40
1635237760000|2021-10-26 08:42:40|86256.3|86206.3|86240.3|86215.3|86257.5|86215.6|86240.3|86201.1|33
1635237770000|2021-10-26 08:42:50|86251.6|86201.6|86253.6|86203.6|86260.2|86210.2|86251.6|86201.6|42
1635237780000|2021-10-26 08:43:00|86254.8|86204.8|86257.1|86207.1|86257.2|86207.2|86254.4|86204.4|26
1635237790000|2021-10-26 08:43:10|86256.9|86206.9|86244.4|86219.4|86257.2|86221.8|86244.4|86206.4|40
1635237800000|2021-10-26 08:43:20|86244.5|86219.5|86246|86221|86246.1|86221.1|86242.9|86217.9|32
1635237810000|2021-10-26 08:43:30|86246.2|86221.2|86244.6|86219.6|86256.5|86221.2|86242.8|86204.7|25
1635237820000|2021-10-26 08:43:40|86245.6|86220.6|86258|86208|86259.6|86220.7|86245.4|86207.3|29
1635237830000|2021-10-26 08:43:50|86258.2|86208.2|86257.6|86207.6|86258.3|86208.3|86256.8|86206.8|25
1635237840000|2021-10-26 08:44:00|86257.7|86207.7|86257.2|86207.2|86258.4|86208.4|86256.9|86206.9|17
1635237850000|2021-10-26 08:44:10|86256.8|86206.8|86245.4|86220.4|86257.2|86220.4|86244.8|86206.4|24
1635237860000|2021-10-26 08:44:20|86245.3|86220.3|86240.9|86215.9|86254.2|86221.1|86240.2|86202|44
1635237870000|2021-10-26 08:44:30|86240.6|86215.6|86251.9|86201.9|86256.1|86219.5|86240.6|86200.9|40
1635237880000|2021-10-26 08:44:40|86251.4|86201.4|86248.4|86198.4|86251.8|86201.8|86247.4|86197.4|37
1635237890000|2021-10-26 08:44:50|86248.3|86198.3|86250.6|86200.6|86250.7|86200.7|86248.1|86198.1|26
1635237900000|2021-10-26 08:45:00|86250.4|86200.4|86235.4|86210.4|86250.4|86210.6|86234.4|86197.9|35
1635237910000|2021-10-26 08:45:10|86235.1|86210.1|86235.4|86210.4|86237.6|86212.6|86234.9|86209.9|21
1635237920000|2021-10-26 08:45:20|86235.6|86210.6|86252.6|86202.6|86253.4|86211.4|86235.6|86198.7|29
1635237930000|2021-10-26 08:45:30|86253.4|86203.4|86250.6|86200.6|86253.9|86203.9|86249.3|86199.3|40
1635237940000|2021-10-26 08:45:40|86250.4|86200.4|86250.1|86200.1|86250.9|86200.9|86249.3|86199.3|27
1635237950000|2021-10-26 08:45:50|86250|86200|86245.7|86195.7|86250.3|86200.3|86245.7|86195.7|21
1635237960000|2021-10-26 08:46:00|86234.2|86209.2|86245.6|86195.6|86246.1|86209.2|86232.8|86193.2|42
1635237970000|2021-10-26 08:46:10|86246.8|86196.8|86247.3|86197.3|86253.4|86203.4|86244.7|86194.7|45
1635237980000|2021-10-26 08:46:20|86247.4|86197.4|86248.9|86198.9|86250.3|86200.3|86246.2|86196.2|30
1635237990000|2021-10-26 08:46:30|86249|86199|86250.7|86200.7|86250.8|86200.8|86248.5|86198.5|30
1635238000000|2021-10-26 08:46:40|86251|86201|86251.8|86201.8|86251.8|86201.8|86250.6|86200.6|25
1635238010000|2021-10-26 08:46:50|86251.4|86201.4|86248.1|86198.1|86251.5|86211.4|86236.4|86197.9|34
1635238020000|2021-10-26 08:47:00|86248.4|86198.4|86254.1|86204.1|86254.1|86215.8|86240.8|86198.4|39
1635238030000|2021-10-26 08:47:10|86253.5|86203.5|86253.8|86203.8|86255.2|86205.2|86251.1|86201.1|37
1635238040000|2021-10-26 08:47:20|86254.8|86204.8|86260.7|86210.7|86263.6|86221.7|86245.6|86204.6|44
1635238050000|2021-10-26 08:47:30|86259.8|86209.8|86253.9|86203.9|86259.8|86209.8|86253.6|86203.6|39
1635238060000|2021-10-26 08:47:40|86253.8|86203.8|86242.3|86217.3|86255.2|86217.3|86242.3|86203.3|23
1635238070000|2021-10-26 08:47:50|86242.5|86217.5|86240.3|86215.3|86244|86219|86239.8|86214.8|29
1635238080000|2021-10-26 08:48:00|86240|86215|86239.4|86214.4|86249.6|86215.5|86236.8|86199.1|40
1635238090000|2021-10-26 08:48:10|86239.8|86214.8|86237.6|86212.6|86240.1|86215.1|86237.6|86212.6|35
1635238100000|2021-10-26 08:48:20|86238|86213|86250|86200|86250.2|86213|86238|86199|30
1635238110000|2021-10-26 08:48:30|86249.9|86199.9|86248.3|86198.3|86250.3|86200.3|86247|86197|25
1635238120000|2021-10-26 08:48:40|86247.4|86197.4|86232.7|86207.7|86247.9|86208.8|86232.3|86195.6|21
1635238130000|2021-10-26 08:48:50|86232.6|86207.6|86233|86208|86233.6|86208.6|86232.6|86207.6|14
1635238140000|2021-10-26 08:49:00|86232.9|86207.9|86232.5|86207.5|86233.1|86208.1|86232|86207|21
1635238150000|2021-10-26 08:49:10|86232.6|86207.6|86245.4|86195.4|86245.5|86208.7|86232.1|86194.9|28
1635238160000|2021-10-26 08:49:20|86246.6|86196.6|86248|86198|86248.5|86210.1|86233.7|86195.2|36
1635238170000|2021-10-26 08:49:30|86249.5|86199.5|86268.1|86218.1|86268.1|86218.1|86241.2|86196|52
1635238180000|2021-10-26 08:49:40|86267|86217|86259.8|86234.8|86268.2|86234.8|86255.1|86215.9|47
1635238190000|2021-10-26 08:49:50|86258.1|86233.1|86269.8|86219.8|86272.4|86234|86256.2|86218.2|37
1635238200000|2021-10-26 08:50:00|86269.2|86219.2|86256.5|86206.5|86269.9|86233|86256.5|86206.5|41
1635238210000|2021-10-26 08:50:10|86257|86207|86255.4|86205.4|86257|86207|86253.2|86203.2|43
1635238220000|2021-10-26 08:50:20|86255.7|86205.7|86254.4|86204.4|86255.8|86205.8|86253.1|86203.1|29
1635238230000|2021-10-26 08:50:30|86254.9|86204.9|86252.9|86202.9|86255|86205|86249.5|86199.5|33
1635238240000|2021-10-26 08:50:40|86252.7|86202.7|86247.5|86197.5|86252.9|86202.9|86247.5|86197.5|42
1635238250000|2021-10-26 08:50:50|86247.6|86197.6|86252.2|86202.2|86252.8|86202.8|86247.5|86197.5|48
1635238260000|2021-10-26 08:51:00|86252.9|86202.9|86251.6|86201.6|86252.9|86202.9|86250.2|86200.2|44
1635238270000|2021-10-26 08:51:10|86252|86202|86260.1|86210.1|86268.1|86220.8|86245.6|86202|53
1635238280000|2021-10-26 08:51:20|86259|86209|86249.6|86224.6|86265.7|86225.7|86248.9|86208.5|33
1635238290000|2021-10-26 08:51:30|86249.4|86224.4|86263.3|86213.3|86263.3|86226.2|86249.4|86211.8|19
1635238300000|2021-10-26 08:51:40|86263|86213|86264.2|86214.2|86264.5|86214.5|86261.2|86211.2|23
1635238310000|2021-10-26 08:51:50|86266.2|86216.2|86259.8|86209.8|86267.8|86217.8|86258.3|86208.3|40
1635238320000|2021-10-26 08:52:00|86259.2|86209.2|86259.6|86209.6|86260.1|86210.1|86256.4|86206.4|36
1635238330000|2021-10-26 08:52:10|86259.5|86209.5|86258.2|86208.2|86260.3|86210.3|86257.9|86207.9|46
1635238340000|2021-10-26 08:52:20|86258.6|86208.6|86263.2|86213.2|86263.3|86213.3|86257.7|86207.7|37
1635238350000|2021-10-26 08:52:30|86262.9|86212.9|86260.3|86210.3|86262.9|86212.9|86259.1|86209.1|25
1635238360000|2021-10-26 08:52:40|86258.6|86208.6|86258.2|86208.2|86262.1|86212.1|86257.7|86207.7|30
1635238370000|2021-10-26 08:52:50|86258.7|86208.7|86261.3|86211.3|86278.9|86228.9|86258.6|86208.6|50
1635238380000|2021-10-26 08:53:00|86260.4|86210.4|86255.5|86205.5|86262.7|86212.7|86255.4|86205.4|38
1635238390000|2021-10-26 08:53:10|86255.1|86205.1|86263.3|86213.3|86263.3|86213.3|86254.2|86204.2|45
1635238400000|2021-10-26 08:53:20|86262.9|86212.9|86263|86213|86263.9|86213.9|86261.1|86211.1|40
1635238410000|2021-10-26 08:53:30|86262.9|86212.9|86261|86211|86262.9|86212.9|86259.5|86209.5|30
1635238420000|2021-10-26 08:53:40|86260.9|86210.9|86259.9|86209.9|86261.5|86211.5|86259.4|86209.4|34
1635238430000|2021-10-26 08:53:50|86260|86210|86263.9|86213.9|86264|86214|86260|86210|33
1635238440000|2021-10-26 08:54:00|86264.7|86214.7|86253.1|86228.1|86267.1|86228.4|86253.1|86213|32
1635238450000|2021-10-26 08:54:10|86253|86228|86259.1|86209.1|86265.8|86229.4|86250.1|86207.7|53
1635238460000|2021-10-26 08:54:20|86258.6|86208.6|86259.4|86209.4|86260.2|86210.2|86258.6|86208.6|42
1635238470000|2021-10-26 08:54:30|86259.5|86209.5|86257.1|86207.1|86263.9|86213.9|86257.1|86207.1|37
1635238480000|2021-10-26 08:54:40|86256|86206|86251.3|86201.3|86256|86206|86249|86199|47
1635238490000|2021-10-26 08:54:50|86251.4|86201.4|86250.2|86200.2|86251.4|86201.4|86248.8|86198.8|30
1635238500000|2021-10-26 08:55:00|86249.9|86199.9|86244.1|86194.1|86249.9|86199.9|86243|86193|50
1635238510000|2021-10-26 08:55:10|86243.5|86193.5|86233.1|86208.1|86247.6|86209.7|86232.8|86193.5|33
1635238520000|2021-10-26 08:55:20|86233.5|86208.5|86243.6|86193.6|86244.3|86208.5|86232.4|86192.5|30
1635238530000|2021-10-26 08:55:30|86243.4|86193.4|86250.5|86200.5|86251|86201|86242.5|86192.5|46
1635238540000|2021-10-26 08:55:40|86250.3|86200.3|86245.5|86195.5|86250.8|86200.8|86244.3|86194.3|39
1635238550000|2021-10-26 08:55:50|86246.1|86196.1|86240.7|86190.7|86246.3|86196.3|86240.6|86190.6|49
1635238560000|2021-10-26 08:56:00|86241|86191|86237.9|86187.9|86241.6|86191.6|86237.5|86187.5|48
1635238570000|2021-10-26 08:56:10|86238|86188|86237.5|86187.5|86239|86189|86234.9|86184.9|48
1635238580000|2021-10-26 08:56:20|86238.1|86188.1|86221.3|86171.3|86238.1|86188.1|86219.9|86169.9|60
1635238590000|2021-10-26 08:56:30|86221.8|86171.8|86223.7|86173.7|86223.7|86173.7|86221.8|86171.8|36
1635238600000|2021-10-26 08:56:40|86223.5|86173.5|86223.9|86173.9|86225.6|86175.6|86222.2|86172.2|32
1635238610000|2021-10-26 08:56:50|86224.1|86174.1|86226.9|86176.9|86229.9|86179.9|86224.1|86174.1|34
1635238620000|2021-10-26 08:57:00|86226.8|86176.8|86225.7|86175.7|86226.8|86176.8|86224.5|86174.5|32
1635238630000|2021-10-26 08:57:10|86225.5|86175.5|86228.3|86178.3|86230.5|86180.5|86225.5|86175.5|47
1635238640000|2021-10-26 08:57:20|86228.5|86178.5|86229.3|86179.3|86230|86180|86226.6|86176.6|36
1635238650000|2021-10-26 08:57:30|86229.2|86179.2|86226|86176|86229.5|86179.5|86224.3|86174.3|30
1635238660000|2021-10-26 08:57:40|86227|86177|86223.6|86173.6|86229.4|86179.4|86222|86172|49
1635238670000|2021-10-26 08:57:50|86223.4|86173.4|86221.5|86171.5|86223.6|86173.6|86219.5|86169.5|50
1635238680000|2021-10-26 08:58:00|86221.4|86171.4|86221.2|86171.2|86222.6|86172.6|86219.4|86169.4|34
1635238690000|2021-10-26 08:58:10|86223.4|86173.4|86220|86170|86223.4|86173.4|86217.6|86167.6|49
1635238700000|2021-10-26 08:58:20|86220.1|86170.1|86228.2|86178.2|86228.2|86178.2|86218.8|86168.8|52
1635238710000|2021-10-26 08:58:30|86228|86178|86232.3|86182.3|86233.3|86183.3|86226.8|86176.8|44
1635238720000|2021-10-26 08:58:40|86230.4|86180.4|86222.9|86172.9|86230.8|86180.8|86222.9|86172.9|44
1635238730000|2021-10-26 08:58:50|86223.6|86173.6|86217|86167|86223.7|86173.7|86215.8|86165.8|51
1635238740000|2021-10-26 08:59:00|86216.6|86166.6|86216.6|86166.6|86217.6|86167.6|86214.4|86164.4|42
1635238750000|2021-10-26 08:59:10|86216.3|86166.3|86212.6|86162.6|86217.1|86167.1|86212.3|86162.3|36
1635238760000|2021-10-26 08:59:20|86212.7|86162.7|86217.4|86167.4|86217.8|86167.8|86212.6|86162.6|35
1635238770000|2021-10-26 08:59:30|86217.6|86167.6|86199|86149|86219.1|86169.1|86180.4|86139.9|44
1635238780000|2021-10-26 08:59:40|86198.8|86148.8|86202.1|86152.1|86206.3|86156.3|86197.8|86147.8|55
1635238790000|2021-10-26 08:59:50|86202.6|86152.6|86197|86147|86203.5|86153.5|86196.7|86146.7|45
1635238800000|2021-10-26 09:00:00|86196.8|86146.8|86195.8|86145.8|86198.3|86148.3|86193.8|86143.8|60
1635238810000|2021-10-26 09:00:10|86195.5|86145.5|86190.9|86140.9|86196.6|86146.6|86188.4|86138.4|49
1635238820000|2021-10-26 09:00:20|86191.3|86141.3|86195.2|86145.2|86197.8|86147.8|86191.3|86141.3|58
1635238830000|2021-10-26 09:00:30|86194.8|86144.8|86190.6|86140.6|86194.9|86144.9|86189.3|86139.3|41
1635238840000|2021-10-26 09:00:40|86190.2|86140.2|86178|86128|86190.3|86140.3|86177.8|86127.8|49
1635238850000|2021-10-26 09:00:50|86178.2|86128.2|86179.1|86129.1|86182.2|86132.2|86177.7|86127.7|53
1635238860000|2021-10-26 09:01:00|86179.6|86129.6|86179.2|86129.2|86180|86130|86171.7|86121.7|55
1635238870000|2021-10-26 09:01:10|86179.4|86129.4|86186.5|86136.5|86187.2|86137.2|86179.2|86129.2|44
1635238880000|2021-10-26 09:01:20|86186.1|86136.1|86203.8|86153.8|86223|86173|86185.5|86135.5|64
1635238890000|2021-10-26 09:01:30|86203.9|86153.9|86205.8|86155.8|86208.2|86158.2|86202.8|86152.8|50
1635238900000|2021-10-26 09:01:40|86206.3|86156.3|86202.8|86152.8|86206.3|86156.3|86200.3|86150.3|36
1635238910000|2021-10-26 09:01:50|86201|86151|86193.1|86143.1|86201.2|86151.2|86191.7|86141.7|54
1635238920000|2021-10-26 09:02:00|86193.5|86143.5|86181.5|86131.5|86195|86145|86181.5|86131.5|48
1635238930000|2021-10-26 09:02:10|86182.1|86132.1|86158.9|86108.9|86183.4|86133.4|86158.6|86108.6|67
1635238940000|2021-10-26 09:02:20|86157.5|86107.5|86158.5|86108.5|86159.4|86109.4|86155.6|86105.6|46
1635238950000|2021-10-26 09:02:30|86158.7|86108.7|86149.2|86099.2|86159.8|86109.8|86146.4|86096.4|50
1635238960000|2021-10-26 09:02:40|86149|86099|86121.1|86071.1|86149.4|86099.4|86121.1|86071.1|50
1635238970000|2021-10-26 09:02:50|86122.2|86072.2|86122.5|86072.5|86123.9|86073.9|86122|86072|39
1635238980000|2021-10-26 09:03:00|86123.2|86073.2|86135.6|86085.6|86136|86086|86123.1|86073.1|54
1635238990000|2021-10-26 09:03:10|86135.4|86085.4|86138.3|86088.3|86138.3|86100.6|86125.6|86084.2|33
1635239000000|2021-10-26 09:03:20|86138.5|86088.5|86138.8|86088.8|86139.9|86089.9|86137.5|86087.5|31
1635239010000|2021-10-26 09:03:30|86139.1|86089.1|86141|86091|86143.2|86093.2|86139.1|86089.1|35
1635239020000|2021-10-26 09:03:40|86140.9|86090.9|86142.6|86092.6|86144.6|86094.6|86140.8|86090.8|35
1635239030000|2021-10-26 09:03:50|86142.7|86092.7|86143.5|86093.5|86145.8|86095.8|86141.6|86091.6|52
1635239040000|2021-10-26 09:04:00|86143.1|86093.1|86141.4|86091.4|86144.8|86094.8|86141.4|86091.4|30
1635239050000|2021-10-26 09:04:10|86141.8|86091.8|86142.9|86092.9|86143.7|86093.7|86140.3|86090.3|35
1635239060000|2021-10-26 09:04:20|86143.2|86093.2|86143.1|86093.1|86144.7|86094.7|86142.8|86092.8|32
1635239070000|2021-10-26 09:04:30|86143.3|86093.3|86159.6|86109.6|86162.7|86115.6|86140.6|86092|38
1635239080000|2021-10-26 09:04:40|86160.5|86110.5|86151.8|86101.8|86160.5|86110.5|86151.8|86101.8|39
1635239090000|2021-10-26 09:04:50|86152.3|86102.3|86148.2|86098.2|86153.5|86103.5|86146|86096|45
1635239100000|2021-10-26 09:05:00|86149.4|86099.4|86148.2|86098.2|86149.7|86099.7|86145.3|86095.3|43
1635239110000|2021-10-26 09:05:10|86148.6|86098.6|86149.9|86099.9|86150.4|86109.6|86134.6|86094.3|44
1635239120000|2021-10-26 09:05:20|86149.8|86099.8|86149.8|86099.8|86150.3|86100.3|86146.6|86096.6|43
1635239130000|2021-10-26 09:05:30|86149.2|86099.2|86150.6|86100.6|86152.5|86102.5|86148.6|86098.6|58
1635239140000|2021-10-26 09:05:40|86149.7|86099.7|86154|86104|86154|86104|86147.4|86097.4|49
1635239150000|2021-10-26 09:05:50|86153.8|86103.8|86157.6|86107.6|86157.6|86107.6|86151.8|86101.8|44
1635239160000|2021-10-26 09:06:00|86156.9|86106.9|86156.1|86106.1|86157|86107|86154.8|86104.8|38
1635239170000|2021-10-26 09:06:10|86155.8|86105.8|86151|86101|86155.8|86105.8|86147.9|86097.9|40
1635239180000|2021-10-26 09:06:20|86150.9|86100.9|86152.6|86102.6|86153.8|86103.8|86149.9|86099.9|34
1635239190000|2021-10-26 09:06:30|86152.5|86102.5|86154|86104|86154|86104|86152.3|86102.3|21
1635239200000|2021-10-26 09:06:40|86155.2|86105.2|86156|86106|86156.2|86106.2|86154.5|86104.5|38
1635239210000|2021-10-26 09:06:50|86156.2|86106.2|86155.9|86105.9|86156.3|86106.3|86153.9|86103.9|34
1635239220000|2021-10-26 09:07:00|86155.8|86105.8|86154.8|86104.8|86158.6|86108.6|86154.8|86104.8|36
1635239230000|2021-10-26 09:07:10|86155|86105|86155.8|86105.8|86157.3|86107.3|86152.8|86102.8|30
1635239240000|2021-10-26 09:07:20|86155.9|86105.9|86153.9|86103.9|86158|86108|86153.8|86103.8|28
1635239250000|2021-10-26 09:07:30|86154.2|86104.2|86157.1|86107.1|86157.5|86107.5|86154.2|86104.2|20
1635239260000|2021-10-26 09:07:40|86156.8|86106.8|86144.2|86119.2|86157.4|86119.2|86143.8|86106.5|21
1635239270000|2021-10-26 09:07:50|86144.3|86119.3|86161.6|86111.6|86162.3|86123.4|86144.2|86109|41
1635239280000|2021-10-26 09:08:00|86162.6|86112.6|86190.7|86140.7|86191.2|86141.2|86161.2|86111.2|52
1635239290000|2021-10-26 09:08:10|86190.5|86140.5|86194.2|86144.2|86195.7|86145.7|86189.7|86139.7|40
1635239300000|2021-10-26 09:08:20|86194.9|86144.9|86196.7|86146.7|86197.3|86147.3|86194.9|86144.9|35
1635239310000|2021-10-26 09:08:30|86196.6|86146.6|86199.6|86149.6|86200|86150|86196.3|86146.3|39
1635239320000|2021-10-26 09:08:40|86199.2|86149.2|86207.1|86157.1|86208.3|86158.3|86199.2|86149.2|42
1635239330000|2021-10-26 09:08:50|86207.5|86157.5|86215.5|86165.5|86216.2|86166.2|86206.2|86156.2|31
1635239340000|2021-10-26 09:09:00|86215.3|86165.3|86199.4|86149.4|86218.6|86173.1|86193|86149.4|53
1635239350000|2021-10-26 09:09:10|86199.5|86149.5|86198.8|86148.8|86201.1|86151.1|86198.8|86148.8|35
1635239360000|2021-10-26 09:09:20|86198.6|86148.6|86198.4|86148.4|86199.8|86149.8|86197.5|86147.5|30
1635239370000|2021-10-26 09:09:30|86199.8|86149.8|86199.6|86149.6|86200.2|86150.2|86198.2|86148.2|27
1635239380000|2021-10-26 09:09:40|86201.2|86151.2|86196.3|86146.3|86204.1|86154.1|86196.3|86146.3|53
1635239390000|2021-10-26 09:09:50|86196.2|86146.2|86193.1|86143.1|86197.3|86147.3|86193.1|86143.1|41
1635239400000|2021-10-26 09:10:00|86193|86143|86193.2|86143.2|86193.7|86143.7|86193|86143|29
1635239410000|2021-10-26 09:10:10|86193.3|86143.3|86192.2|86142.2|86194.3|86144.3|86191.9|86141.9|28
1635239420000|2021-10-26 09:10:20|86192|86142|86182.3|86157.3|86192.8|86159.1|86181.3|86141.8|27
1635239430000|2021-10-26 09:10:30|86181.8|86156.8|86181.8|86156.8|86182.9|86157.9|86181.1|86156.1|32
1635239440000|2021-10-26 09:10:40|86181.5|86156.5|86182.1|86157.1|86194.1|86157.2|86179.7|86140.4|25
1635239450000|2021-10-26 09:10:50|86181.8|86156.8|86194.9|86144.9|86195.1|86157.3|86180.2|86141.7|31
1635239460000|2021-10-26 09:11:00|86195|86145|86200.3|86150.3|86201.6|86151.6|86194.1|86144.1|41
1635239470000|2021-10-26 09:11:10|86200.6|86150.6|86202|86152|86202.3|86166.1|86190.9|86149.1|44
1635239480000|2021-10-26 09:11:20|86201.9|86151.9|86198.3|86148.3|86202.6|86164.5|86185.3|86148.2|29
1635239490000|2021-10-26 09:11:30|86198.6|86148.6|86193.8|86143.8|86198.7|86148.7|86193.5|86143.5|40
1635239500000|2021-10-26 09:11:40|86193.6|86143.6|86191.7|86141.7|86194.5|86144.5|86191.4|86141.4|36
1635239510000|2021-10-26 09:11:50|86191.9|86141.9|86194.5|86144.5|86195|86145|86191.5|86141.5|38
1635239520000|2021-10-26 09:12:00|86194.6|86144.6|86195.6|86145.6|86195.7|86145.7|86193.9|86143.9|22
1635239530000|2021-10-26 09:12:10|86195.5|86145.5|86195.5|86145.5|86196.1|86146.1|86195.1|86145.1|16
1635239540000|2021-10-26 09:12:20|86195.3|86145.3|86195.5|86145.5|86195.7|86145.7|86194.9|86144.9|16
1635239550000|2021-10-26 09:12:30|86195.2|86145.2|86195.4|86145.4|86196.5|86146.5|86194.7|86144.7|25
1635239560000|2021-10-26 09:12:40|86195.6|86145.6|86195.5|86145.5|86197.3|86147.3|86193.5|86143.5|37
1635239570000|2021-10-26 09:12:50|86195|86145|86194.7|86144.7|86197.5|86147.5|86193.9|86143.9|40
1635239580000|2021-10-26 09:13:00|86194.9|86144.9|86194.7|86144.7|86194.9|86144.9|86192.4|86142.4|21
1635239590000|2021-10-26 09:13:10|86194.4|86144.4|86199|86149|86199.8|86149.8|86194.4|86144.4|49
1635239600000|2021-10-26 09:13:20|86199.6|86149.6|86205.4|86155.4|86205.7|86155.7|86199.5|86149.5|34
1635239610000|2021-10-26 09:13:30|86205.7|86155.7|86213|86163|86213.1|86163.1|86205.7|86155.7|30
1635239620000|2021-10-26 09:13:40|86212.6|86162.6|86219|86169|86219|86169|86211.4|86161.4|33
1635239630000|2021-10-26 09:13:50|86219.4|86169.4|86219.3|86169.3|86224.5|86174.5|86218.5|86168.5|48
1635239640000|2021-10-26 09:14:00|86219.7|86169.7|86216.4|86166.4|86219.8|86169.8|86215|86165|39
1635239650000|2021-10-26 09:14:10|86215.5|86165.5|86215.8|86165.8|86216.6|86166.6|86215.1|86165.1|38
1635239660000|2021-10-26 09:14:20|86215.7|86165.7|86211|86161|86215.7|86165.7|86210.8|86160.8|24
1635239670000|2021-10-26 09:14:30|86211.1|86161.1|86205.9|86155.9|86211.2|86161.2|86205.9|86155.9|18
1635239680000|2021-10-26 09:14:40|86205.6|86155.6|86205.9|86155.9|86208.1|86158.1|86205.2|86155.2|33
1635239690000|2021-10-26 09:14:50|86206.6|86156.6|86208.4|86158.4|86208.4|86158.4|86204.5|86154.5|34
1635239700000|2021-10-26 09:15:00|86208.5|86158.5|86198.6|86148.6|86211.6|86161.6|86198.6|86148.6|47
1635239710000|2021-10-26 09:15:10|86198.7|86148.7|86197.9|86147.9|86198.9|86148.9|86197.6|86147.6|21
1635239720000|2021-10-26 09:15:20|86197.7|86147.7|86190.4|86140.4|86197.7|86160.6|86182.5|86139.1|46
1635239730000|2021-10-26 09:15:30|86190.6|86140.6|86193|86143|86193.1|86155.2|86179.6|86140.1|31
1635239740000|2021-10-26 09:15:40|86193.1|86143.1|86180.4|86155.4|86193.4|86155.4|86179.5|86142.2|34
1635239750000|2021-10-26 09:15:50|86180.7|86155.7|86182|86157|86182|86157|86179.6|86154.6|27
1635239760000|2021-10-26 09:16:00|86182.2|86157.2|86199.4|86149.4|86199.8|86158.5|86181.4|86143.8|42
1635239770000|2021-10-26 09:16:10|86199.5|86149.5|86201.3|86151.3|86202.1|86152.1|86199.5|86149.5|25
1635239780000|2021-10-26 09:16:20|86201.1|86151.1|86197.2|86147.2|86201.1|86151.1|86196.5|86146.5|32
1635239790000|2021-10-26 09:16:30|86197.1|86147.1|86197.2|86147.2|86197.6|86147.6|86195.2|86145.2|38
1635239800000|2021-10-26 09:16:40|86197|86147|86197.1|86147.1|86197.5|86147.5|86196.5|86146.5|26
1635239810000|2021-10-26 09:16:50|86197.2|86147.2|86198.1|86148.1|86198.5|86148.5|86196.8|86146.8|31
1635239820000|2021-10-26 09:17:00|86198.6|86148.6|86198.2|86148.2|86198.7|86148.7|86197.9|86147.9|20
1635239830000|2021-10-26 09:17:10|86198.1|86148.1|86199.7|86149.7|86200.5|86150.5|86197.5|86147.5|28
1635239840000|2021-10-26 09:17:20|86199.2|86149.2|86206.4|86156.4|86206.9|86156.9|86199.2|86149.2|52
1635239850000|2021-10-26 09:17:30|86206|86156|86201.9|86151.9|86207.8|86157.8|86200.4|86150.4|48
1635239860000|2021-10-26 09:17:40|86202|86152|86207.3|86157.3|86207.5|86157.5|86202|86152|56
1635239870000|2021-10-26 09:17:50|86207.6|86157.6|86199.4|86149.4|86207.6|86162.7|86187.7|86149.1|57
1635239880000|2021-10-26 09:18:00|86199.5|86149.5|86200.7|86150.7|86200.9|86150.9|86198.6|86148.6|40
1635239890000|2021-10-26 09:18:10|86200.8|86150.8|86201.2|86151.2|86201.7|86151.7|86200.2|86150.2|30
1635239900000|2021-10-26 09:18:20|86200.9|86150.9|86198.4|86148.4|86201.6|86151.6|86198.3|86148.3|41
1635239910000|2021-10-26 09:18:30|86198.5|86148.5|86193.9|86143.9|86199.2|86155.8|86180.2|86142.4|24
1635239920000|2021-10-26 09:18:40|86192.3|86142.3|86192.5|86142.5|86193.2|86143.2|86192|86142|32
1635239930000|2021-10-26 09:18:50|86192.6|86142.6|86185.9|86135.9|86193.3|86143.3|86184.7|86134.7|43
1635239940000|2021-10-26 09:19:00|86186.4|86136.4|86188.4|86138.4|86188.4|86138.4|86186|86136|28
1635239950000|2021-10-26 09:19:10|86188.2|86138.2|86187|86137|86188.2|86138.2|86187|86137|18
1635239960000|2021-10-26 09:19:20|86187.6|86137.6|86184.7|86134.7|86188|86138|86183.3|86133.3|28
1635239970000|2021-10-26 09:19:30|86184.9|86134.9|86170.1|86145.1|86185.3|86146.1|86169.5|86134.4|27
1635239980000|2021-10-26 09:19:40|86169.9|86144.9|86189.4|86139.4|86190.6|86152.8|86169.9|86139.3|30
1635239990000|2021-10-26 09:19:50|86189.6|86139.6|86174.7|86124.7|86190|86148.6|86171.7|86123.3|52
1635240000000|2021-10-26 09:20:00|86173.4|86123.4|86172.5|86122.5|86173.9|86134.4|86159.4|86120|42
1635240010000|2021-10-26 09:20:10|86172.7|86122.7|86157.7|86132.7|86172.9|86132.7|86157.7|86118.1|36
1635240020000|2021-10-26 09:20:20|86157.9|86132.9|86166.3|86116.3|86170.3|86133.6|86157|86115.6|52
1635240030000|2021-10-26 09:20:30|86165.6|86115.6|86161.5|86111.5|86166.3|86116.3|86161.5|86111.5|39
1635240040000|2021-10-26 09:20:40|86161.7|86111.7|86160.8|86110.8|86162.2|86112.2|86156.4|86106.4|35
1635240050000|2021-10-26 09:20:50|86160.4|86110.4|86159.4|86109.4|86160.9|86110.9|86159.1|86109.1|28
1635240060000|2021-10-26 09:21:00|86159.3|86109.3|86160.8|86110.8|86161.4|86111.4|86155.1|86105.1|43
1635240070000|2021-10-26 09:21:10|86160.7|86110.7|86160.5|86110.5|86161.2|86111.2|86159.9|86109.9|25
1635240080000|2021-10-26 09:21:20|86160.4|86110.4|86153.8|86103.8|86160.5|86110.5|86153.3|86103.3|25
1635240090000|2021-10-26 09:21:30|86156.1|86106.1|86150.6|86100.6|86157.4|86107.4|86149.7|86099.7|45
1635240100000|2021-10-26 09:21:40|86151.4|86101.4|86127.2|86102.2|86151.4|86103.5|86127.1|86091.8|38
1635240110000|2021-10-26 09:21:50|86126.8|86101.8|86126.9|86101.9|86128.1|86103.1|86126.6|86101.6|35
1635240120000|2021-10-26 09:22:00|86127|86102|86144.2|86094.2|86145.7|86104.4|86126.9|86092.2|37
1635240130000|2021-10-26 09:22:10|86143.9|86093.9|86146.7|86096.7|86149.7|86099.7|86142.9|86092.9|37
1635240140000|2021-10-26 09:22:20|86147|86097|86158.5|86108.5|86164|86121.6|86144.4|86096.4|43
1635240150000|2021-10-26 09:22:30|86159|86109|86163.9|86113.9|86166.9|86116.9|86158.5|86108.5|36
1635240160000|2021-10-26 09:22:40|86164.3|86114.3|86164.4|86114.4|86165.8|86115.8|86162.8|86112.8|44
1635240170000|2021-10-26 09:22:50|86164.7|86114.7|86163.9|86113.9|86170.1|86130.4|86152.4|86112.6|48
1635240180000|2021-10-26 09:23:00|86163.7|86113.7|86164.3|86114.3|86167.8|86117.8|86163.7|86113.7|44
1635240190000|2021-10-26 09:23:10|86164|86114|86164.5|86114.5|86164.8|86114.8|86161.7|86111.7|32
1635240200000|2021-10-26 09:23:20|86164.4|86114.4|86160.4|86110.4|86164.4|86114.4|86160.2|86110.2|30
1635240210000|2021-10-26 09:23:30|86161.1|86111.1|86153|86103|86163.3|86113.3|86153|86103|30
1635240220000|2021-10-26 09:23:40|86152.6|86102.6|86152.1|86102.1|86154.7|86104.7|86152.1|86102.1|35
1635240230000|2021-10-26 09:23:50|86152.3|86102.3|86152.1|86102.1|86152.7|86102.7|86152|86102|22
1635240240000|2021-10-26 09:24:00|86152.2|86102.2|86151.7|86101.7|86154.2|86104.2|86151.6|86101.6|25
1635240250000|2021-10-26 09:24:10|86151.6|86101.6|86151.3|86101.3|86151.7|86101.7|86150.5|86100.5|17
1635240260000|2021-10-26 09:24:20|86151.2|86101.2|86152|86102|86153.8|86116.2|86141.2|86100.8|32
1635240270000|2021-10-26 09:24:30|86151.9|86101.9|86142.6|86092.6|86152.1|86102.1|86141.7|86091.7|41
1635240280000|2021-10-26 09:24:40|86142.4|86092.4|86134.5|86084.5|86143.1|86093.1|86133.3|86083.3|49
1635240290000|2021-10-26 09:24:50|86134.7|86084.7|86135.6|86085.6|86137.9|86087.9|86134.4|86084.4|34
1635240300000|2021-10-26 09:25:00|86135.1|86085.1|86135|86085|86136.6|86086.6|86133.6|86083.6|40
1635240310000|2021-10-26 09:25:10|86135.4|86085.4|86130|86080|86136.5|86086.5|86129|86079|43
1635240320000|2021-10-26 09:25:20|86130.1|86080.1|86129.3|86079.3|86130.5|86080.5|86128.7|86078.7|36
1635240330000|2021-10-26 09:25:30|86129.7|86079.7|86136.2|86086.2|86137.4|86087.4|86127.7|86077.7|38
1635240340000|2021-10-26 09:25:40|86136|86086|86129.1|86079.1|86137|86092.2|86117.2|86078.2|43
1635240350000|2021-10-26 09:25:50|86129.3|86079.3|86125.3|86075.3|86129.9|86079.9|86125.3|86075.3|34
1635240360000|2021-10-26 09:26:00|86125.8|86075.8|86127.4|86077.4|86128.5|86078.5|86125.1|86075.1|30
1635240370000|2021-10-26 09:26:10|86127.7|86077.7|86127.4|86077.4|86127.7|86077.7|86126.3|86076.3|26
1635240380000|2021-10-26 09:26:20|86127.3|86077.3|86128.3|86078.3|86129|86079|86126.8|86076.8|28
1635240390000|2021-10-26 09:26:30|86128.4|86078.4|86133|86083|86134|86084|86127.7|86077.7|40
1635240400000|2021-10-26 09:26:40|86133.1|86083.1|86130.9|86080.9|86133.6|86083.6|86130.9|86080.9|33
1635240410000|2021-10-26 09:26:50|86131.1|86081.1|86130.1|86080.1|86131.1|86081.1|86128.6|86078.6|35
1635240420000|2021-10-26 09:27:00|86129|86079|86127.4|86077.4|86129|86079|86127.2|86077.2|26
1635240430000|2021-10-26 09:27:10|86127.5|86077.5|86127.3|86077.3|86128.3|86078.3|86127|86077|24
1635240440000|2021-10-26 09:27:20|86127.4|86077.4|86123.6|86073.6|86128.6|86078.6|86123.6|86073.6|22
1635240450000|2021-10-26 09:27:30|86123.4|86073.4|86118|86068|86125.8|86075.8|86117.8|86067.8|45
1635240460000|2021-10-26 09:27:40|86118.2|86068.2|86119.1|86069.1|86120.7|86070.7|86117.9|86067.9|32
1635240470000|2021-10-26 09:27:50|86119.4|86069.4|86122.8|86072.8|86123.1|86073.1|86119.4|86069.4|27
1635240480000|2021-10-26 09:28:00|86122.6|86072.6|86123.3|86073.3|86124.1|86074.1|86122.4|86072.4|22
1635240490000|2021-10-26 09:28:10|86123.2|86073.2|86101.9|86076.9|86123.3|86078.5|86101.9|86065.8|28
1635240500000|2021-10-26 09:28:20|86100.9|86075.9|86126.2|86076.2|86127|86077.9|86100.9|86065.7|52
1635240510000|2021-10-26 09:28:30|86126.1|86076.1|86131.6|86081.6|86132.2|86082.2|86126.1|86076.1|49
1635240520000|2021-10-26 09:28:40|86131.5|86081.5|86135.3|86085.3|86137.5|86087.5|86129.3|86079.3|53
1635240530000|2021-10-26 09:28:50|86135.2|86085.2|86135.8|86085.8|86135.8|86085.8|86133.6|86083.6|28
1635240540000|2021-10-26 09:29:00|86135.6|86085.6|86133|86083|86137.2|86087.2|86132.3|86082.3|52
1635240550000|2021-10-26 09:29:10|86132.9|86082.9|86134.9|86084.9|86135.5|86085.5|86131.6|86081.6|38
1635240560000|2021-10-26 09:29:20|86135.3|86085.3|86135.8|86085.8|86136.3|86086.3|86131.3|86081.3|42
1635240570000|2021-10-26 09:29:30|86135.5|86085.5|86130.3|86080.3|86135.5|86085.5|86130.3|86080.3|32
1635240580000|2021-10-26 09:29:40|86130.4|86080.4|86128.7|86078.7|86131.2|86081.2|86127.6|86077.6|40
1635240590000|2021-10-26 09:29:50|86128.6|86078.6|86129.8|86079.8|86131.7|86081.7|86127.7|86077.7|44
1635240600000|2021-10-26 09:30:00|86129.5|86079.5|86131.6|86081.6|86131.8|86081.8|86128.5|86078.5|39
1635240610000|2021-10-26 09:30:10|86131.7|86081.7|86133.5|86083.5|86133.7|86083.7|86131.2|86081.2|23
1635240620000|2021-10-26 09:30:20|86133.7|86083.7|86133.1|86083.1|86133.7|86083.7|86131.9|86081.9|36
1635240630000|2021-10-26 09:30:30|86133|86083|86138.8|86088.8|86140.6|86090.6|86133|86083|46
1635240640000|2021-10-26 09:30:40|86138.4|86088.4|86140.5|86090.5|86140.7|86090.7|86137.5|86087.5|29
1635240650000|2021-10-26 09:30:50|86141.8|86091.8|86138.2|86088.2|86141.8|86091.8|86136.3|86086.3|33
1635240660000|2021-10-26 09:31:00|86139|86089|86138.6|86088.6|86139|86089|86137.4|86087.4|21
1635240670000|2021-10-26 09:31:10|86138.8|86088.8|86140.4|86090.4|86140.8|86090.8|86137.9|86087.9|24
1635240680000|2021-10-26 09:31:20|86141.5|86091.5|86137.9|86087.9|86142|86092|86136.5|86086.5|25
1635240690000|2021-10-26 09:31:30|86137.6|86087.6|86140.4|86090.4|86140.8|86090.8|86137.6|86087.6|23
1635240700000|2021-10-26 09:31:40|86140.3|86090.3|86141.2|86091.2|86141.9|86091.9|86139.7|86089.7|28
1635240710000|2021-10-26 09:31:50|86141.3|86091.3|86137.8|86087.8|86142|86092|86136.7|86086.7|23
1635240720000|2021-10-26 09:32:00|86137.6|86087.6|86139.8|86089.8|86140.9|86090.9|86136.9|86086.9|26
1635240730000|2021-10-26 09:32:10|86139.9|86089.9|86140.5|86090.5|86140.8|86090.8|86138.8|86088.8|28
1635240740000|2021-10-26 09:32:20|86140.7|86090.7|86140.5|86090.5|86143.3|86093.3|86137.4|86087.4|28
1635240750000|2021-10-26 09:32:30|86140.8|86090.8|86143|86093|86144.7|86094.7|86139.7|86089.7|36
1635240760000|2021-10-26 09:32:40|86142.9|86092.9|86142.9|86092.9|86145.1|86095.1|86142.2|86092.2|32
1635240770000|2021-10-26 09:32:50|86142.6|86092.6|86143.4|86093.4|86145.3|86095.3|86142.5|86092.5|31
1635240780000|2021-10-26 09:33:00|86142.5|86092.5|86139.2|86089.2|86143.4|86093.4|86139.2|86089.2|29
1635240790000|2021-10-26 09:33:10|86139.6|86089.6|86140.2|86090.2|86140.9|86090.9|86139.3|86089.3|14
1635240800000|2021-10-26 09:33:20|86140|86090|86147.5|86097.5|86147.9|86097.9|86139|86089|46
1635240810000|2021-10-26 09:33:30|86147.1|86097.1|86148.6|86098.6|86148.6|86098.6|86143.9|86093.9|49
1635240820000|2021-10-26 09:33:40|86148.9|86098.9|86146|86096|86148.9|86098.9|86144.4|86094.4|35
1635240830000|2021-10-26 09:33:50|86145.8|86095.8|86142.5|86092.5|86146.5|86096.5|86142.5|86092.5|27
1635240840000|2021-10-26 09:34:00|86143.2|86093.2|86146.8|86096.8|86146.8|86096.8|86140.3|86090.3|39
1635240850000|2021-10-26 09:34:10|86141.5|86091.5|86143.5|86093.5|86145.7|86095.7|86141.5|86091.5|23
1635240860000|2021-10-26 09:34:20|86148.1|86098.1|86147.6|86097.6|86150|86100|86143.8|86093.8|38
1635240870000|2021-10-26 09:34:30|86147.3|86097.3|86144.7|86094.7|86147.3|86097.3|86142.2|86092.2|37
1635240880000|2021-10-26 09:34:40|86142.9|86092.9|86143.9|86093.9|86146.4|86096.4|86142.9|86092.9|15
1635240890000|2021-10-26 09:34:50|86144|86094|86144.3|86094.3|86145.4|86095.4|86143.6|86093.6|27
1635240900000|2021-10-26 09:35:00|86144.2|86094.2|86145.4|86095.4|86145.5|86095.5|86144.1|86094.1|25
1635240910000|2021-10-26 09:35:10|86145.3|86095.3|86144.2|86094.2|86145.8|86095.8|86143.5|86093.5|22
1635240920000|2021-10-26 09:35:20|86143.8|86093.8|86144.5|86094.5|86145.3|86095.3|86141.7|86091.7|34
1635240930000|2021-10-26 09:35:30|86143.9|86093.9|86143.4|86093.4|86144.8|86094.8|86142|86092|12
1635240940000|2021-10-26 09:35:40|86143.7|86093.7|86142|86092|86144.2|86094.2|86142|86092|20
1635240950000|2021-10-26 09:35:50|86142.2|86092.2|86132.1|86107.1|86144.4|86107.4|86132.1|86090.4|46
1635240960000|2021-10-26 09:36:00|86148.1|86098.1|86143.3|86093.3|86148.1|86098.1|86142.7|86092.7|41
1635240970000|2021-10-26 09:36:10|86143.9|86093.9|86142.7|86092.7|86144.1|86094.1|86142.5|86092.5|18
1635240980000|2021-10-26 09:36:20|86143|86093|86142.9|86092.9|86144|86094|86142.4|86092.4|26
1635240990000|2021-10-26 09:36:30|86142.7|86092.7|86146.8|86096.8|86148|86098|86142.3|86092.3|25
1635241000000|2021-10-26 09:36:40|86146|86096|86143.2|86093.2|86149|86099|86142.1|86092.1|38
1635241010000|2021-10-26 09:36:50|86142.9|86092.9|86142.7|86092.7|86143.7|86093.7|86140.9|86090.9|31
1635241020000|2021-10-26 09:37:00|86142.4|86092.4|86143.4|86093.4|86144.7|86094.7|86141.2|86091.2|29
1635241030000|2021-10-26 09:37:10|86143.5|86093.5|86144.6|86094.6|86144.6|86094.6|86143.4|86093.4|13
1635241040000|2021-10-26 09:37:20|86144.2|86094.2|86143.4|86093.4|86145.7|86095.7|86143.4|86093.4|24
1635241050000|2021-10-26 09:37:30|86143.5|86093.5|86144.3|86094.3|86148.5|86098.5|86143.5|86093.5|35
1635241060000|2021-10-26 09:37:40|86144.6|86094.6|86143.5|86093.5|86144.7|86094.7|86143.3|86093.3|22
1635241070000|2021-10-26 09:37:50|86143|86093|86140.7|86090.7|86143.9|86103.9|86127.3|86089.3|28
1635241080000|2021-10-26 09:38:00|86140.6|86090.6|86135.9|86085.9|86141.4|86091.4|86135.3|86085.3|40
1635241090000|2021-10-26 09:38:10|86137|86087|86131.8|86081.8|86138.3|86088.3|86131.4|86081.4|36
1635241100000|2021-10-26 09:38:20|86131.4|86081.4|86127.2|86077.2|86131.8|86081.8|86127.2|86077.2|36
1635241110000|2021-10-26 09:38:30|86127.1|86077.1|86127.1|86077.1|86129.4|86079.4|86125.6|86075.6|36
1635241120000|2021-10-26 09:38:40|86127.5|86077.5|86127.6|86077.6|86128.8|86078.8|86126.5|86076.5|35
1635241130000|2021-10-26 09:38:50|86127.4|86077.4|86126.1|86076.1|86128.3|86078.3|86125.8|86075.8|29
1635241140000|2021-10-26 09:39:00|86126.3|86076.3|86130.3|86080.3|86130.3|86080.3|86124.7|86074.7|29
1635241150000|2021-10-26 09:39:10|86129.9|86079.9|86122.8|86072.8|86131.4|86081.4|86120.6|86070.6|41
1635241160000|2021-10-26 09:39:20|86122.2|86072.2|86121.3|86071.3|86122.9|86072.9|86120.7|86070.7|29
1635241170000|2021-10-26 09:39:30|86120.8|86070.8|86120.4|86070.4|86122.2|86072.2|86117.6|86067.6|29
1635241180000|2021-10-26 09:39:40|86120|86070|86121.7|86071.7|86123.9|86073.9|86120|86070|22
1635241190000|2021-10-26 09:39:50|86120.6|86070.6|86119.5|86069.5|86121.4|86071.4|86118.5|86068.5|26
1635241200000|2021-10-26 09:40:00|86118.8|86068.8|86120.7|86070.7|86121.2|86071.2|86118.6|86068.6|25
1635241210000|2021-10-26 09:40:10|86120.9|86070.9|86115|86065|86122.2|86072.2|86115|86065|33
1635241220000|2021-10-26 09:40:20|86115.4|86065.4|86112.2|86062.2|86115.5|86065.5|86111.6|86061.6|51
1635241230000|2021-10-26 09:40:30|86111.2|86061.2|86107.9|86057.9|86111.3|86061.3|86107.1|86057.1|40
1635241240000|2021-10-26 09:40:40|86107.8|86057.8|86103|86053|86107.8|86057.8|86103|86053|30
1635241250000|2021-10-26 09:40:50|86103.1|86053.1|86102.6|86052.6|86104.7|86054.7|86102|86052|33
1635241260000|2021-10-26 09:41:00|86103|86053|86103.2|86053.2|86104.6|86054.6|86101.9|86051.9|24
1635241270000|2021-10-26 09:41:10|86103.4|86053.4|86103.2|86053.2|86104.2|86054.2|86102.8|86052.8|17
1635241280000|2021-10-26 09:41:20|86103.7|86053.7|86104.8|86054.8|86105|86066.6|86091.2|86053.1|16
1635241290000|2021-10-26 09:41:30|86104.2|86054.2|86107|86057|86107|86057|86103.4|86053.4|33
1635241300000|2021-10-26 09:41:40|86107.3|86057.3|86107.4|86057.4|86108.3|86058.3|86104.6|86054.6|33
1635241310000|2021-10-26 09:41:50|86107.5|86057.5|86107.7|86057.7|86108.2|86058.2|86106.4|86056.4|29
1635241320000|2021-10-26 09:42:00|86108.2|86058.2|86113.1|86063.1|86117.1|86080.4|86105.4|86055.5|32
1635241330000|2021-10-26 09:42:10|86114.4|86064.4|86121.2|86071.2|86121.5|86071.5|86112.2|86062.2|46
1635241340000|2021-10-26 09:42:20|86120.8|86070.8|86132.9|86082.9|86136.2|86086.2|86120.1|86070.1|56
1635241350000|2021-10-26 09:42:30|86132.4|86082.4|86134.5|86084.5|86135.5|86085.5|86131.6|86081.6|39
1635241360000|2021-10-26 09:42:40|86134.8|86084.8|86133.8|86083.8|86135.6|86085.6|86133.3|86083.3|30
1635241370000|2021-10-26 09:42:50|86131.6|86081.6|86128.4|86078.4|86132.3|86082.3|86128|86078|29
1635241380000|2021-10-26 09:43:00|86128.1|86078.1|86130.5|86080.5|86133.9|86083.9|86126.4|86076.4|52
1635241390000|2021-10-26 09:43:10|86130.7|86080.7|86131.8|86081.8|86134.1|86084.1|86130.3|86080.3|41
1635241400000|2021-10-26 09:43:20|86131.7|86081.7|86130.6|86080.6|86132.2|86082.2|86130.2|86080.2|25
1635241410000|2021-10-26 09:43:30|86131|86081|86134.6|86084.6|86137.3|86087.3|86128.8|86078.8|50
1635241420000|2021-10-26 09:43:40|86135.9|86085.9|86139.2|86089.2|86141.2|86091.2|86134.3|86084.3|41
1635241430000|2021-10-26 09:43:50|86139|86089|86145.1|86095.1|86145.1|86095.1|86139|86089|37
1635241440000|2021-10-26 09:44:00|86144.9|86094.9|86131.4|86106.4|86144.9|86108.8|86129.2|86094.7|41
1635241450000|2021-10-26 09:44:10|86131.5|86106.5|86140.8|86090.8|86142.7|86106.5|86131.5|86089.4|38
1635241460000|2021-10-26 09:44:20|86140.5|86090.5|86140|86090|86142.4|86092.4|86138.3|86088.3|44
1635241470000|2021-10-26 09:44:30|86140.3|86090.3|86115|86065|86140.7|86090.7|86115|86065|47
1635241480000|2021-10-26 09:44:40|86114.9|86064.9|86110.9|86060.9|86130.6|86086.1|86109.4|86059.4|67
1635241490000|2021-10-26 09:44:50|86112.2|86062.2|86106.4|86056.4|86112.2|86062.2|86106.4|86056.4|47
1635241500000|2021-10-26 09:45:00|86106.1|86056.1|86108.8|86058.8|86108.8|86068.8|86093.8|86051.1|51
1635241510000|2021-10-26 09:45:10|86108.6|86058.6|86112.6|86062.6|86113.4|86063.4|86108|86058|31
1635241520000|2021-10-26 09:45:20|86112.4|86062.4|86110.5|86060.5|86113.6|86063.6|86110.5|86060.5|34
1635241530000|2021-10-26 09:45:30|86110.3|86060.3|86106.6|86056.6|86110.3|86060.3|86106.6|86056.6|25
1635241540000|2021-10-26 09:45:40|86106.7|86056.7|86109.5|86059.5|86109.5|86059.5|86106.4|86056.4|33
1635241550000|2021-10-26 09:45:50|86109.4|86059.4|86107.6|86057.6|86109.5|86059.5|86107.6|86057.6|16
1635241560000|2021-10-26 09:46:00|86107.7|86057.7|86107|86057|86107.9|86057.9|86104.9|86054.9|31
1635241570000|2021-10-26 09:46:10|86106.9|86056.9|86103.9|86053.9|86107.3|86057.3|86103.9|86053.9|19
1635241580000|2021-10-26 09:46:20|86104.1|86054.1|86099.7|86049.7|86104.8|86058.8|86082.2|86048|29
1635241590000|2021-10-26 09:46:30|86097.8|86047.8|86085|86035|86098.9|86056.9|86076.4|86034.4|51
1635241600000|2021-10-26 09:46:40|86086|86036|86089.4|86039.4|86089.8|86039.8|86084.7|86034.7|45
1635241610000|2021-10-26 09:46:50|86088.7|86038.7|86088.3|86038.3|86088.9|86038.9|86088.2|86038.2|31
1635241620000|2021-10-26 09:47:00|86088.4|86038.4|86092.3|86042.3|86092.4|86042.4|86088.3|86038.3|35
1635241630000|2021-10-26 09:47:10|86092.2|86042.2|86092.8|86042.8|86093.1|86043.1|86091.5|86041.5|24
1635241640000|2021-10-26 09:47:20|86092.6|86042.6|86093.8|86043.8|86095.1|86045.1|86092.6|86042.6|33
1635241650000|2021-10-26 09:47:30|86093|86043|86093|86043|86093.5|86043.5|86092.2|86042.2|32
1635241660000|2021-10-26 09:47:40|86093.3|86043.3|86088.9|86038.9|86093.3|86043.3|86087.2|86037.2|28
1635241670000|2021-10-26 09:47:50|86088.6|86038.6|86082.6|86032.6|86088.8|86038.8|86081.5|86031.5|35
1635241680000|2021-10-26 09:48:00|86082.7|86032.7|86082.3|86032.3|86083.7|86033.7|86082.2|86032.2|35
1635241690000|2021-10-26 09:48:10|86082.5|86032.5|86080.3|86030.3|86083.5|86033.5|86076.2|86026.2|45
1635241700000|2021-10-26 09:48:20|86079.9|86029.9|86079.9|86029.9|86081.4|86031.4|86078.5|86028.5|45
1635241710000|2021-10-26 09:48:30|86079.8|86029.8|86082.8|86032.8|86086.1|86036.1|86079.8|86029.8|45
1635241720000|2021-10-26 09:48:40|86082.6|86032.6|86097.6|86047.6|86097.9|86047.9|86082.5|86032.5|47
1635241730000|2021-10-26 09:48:50|86097.7|86047.7|86098|86048|86098.4|86048.4|86096.9|86046.9|42
1635241740000|2021-10-26 09:49:00|86098.1|86048.1|86096.9|86046.9|86098.6|86048.6|86094.7|86044.7|43
1635241750000|2021-10-26 09:49:10|86096.8|86046.8|86093.2|86043.2|86096.8|86046.8|86092.6|86042.6|30
1635241760000|2021-10-26 09:49:20|86093|86043|86091.3|86041.3|86093.5|86043.5|86090.5|86040.5|32
1635241770000|2021-10-26 09:49:30|86092.1|86042.1|86091.1|86041.1|86092.1|86042.1|86090.5|86040.5|26
1635241780000|2021-10-26 09:49:40|86091.7|86041.7|86088.8|86038.8|86094.6|86044.6|86088.8|86038.8|42
1635241790000|2021-10-26 09:49:50|86089.2|86039.2|86091.9|86041.9|86093.4|86043.4|86088.9|86038.9|26
1635241800000|2021-10-26 09:50:00|86091.8|86041.8|86091.5|86041.5|86092|86042|86090.8|86040.8|27
1635241810000|2021-10-26 09:50:10|86091.4|86041.4|86090.7|86040.7|86091.4|86041.4|86090.5|86040.5|20
1635241820000|2021-10-26 09:50:20|86090.5|86040.5|86089.1|86039.1|86090.8|86040.8|86088.6|86038.6|22
1635241830000|2021-10-26 09:50:30|86089.2|86039.2|86089.1|86039.1|86090|86040|86088.4|86038.4|24
1635241840000|2021-10-26 09:50:40|86089.2|86039.2|86088.7|86038.7|86089.3|86039.3|86087.7|86037.7|13
1635241850000|2021-10-26 09:50:50|86088.8|86038.8|86090.7|86040.7|86090.7|86040.7|86088.5|86038.5|20
1635241860000|2021-10-26 09:51:00|86090.6|86040.6|86088.6|86038.6|86091.4|86041.4|86088.4|86038.4|25
1635241870000|2021-10-26 09:51:10|86088.2|86038.2|86088|86038|86089.8|86053.8|86075.9|86037.7|28
1635241880000|2021-10-26 09:51:20|86089.3|86039.3|86091.2|86041.2|86091.6|86041.6|86088.6|86038.6|35
1635241890000|2021-10-26 09:51:30|86091.3|86041.3|86091.8|86041.8|86092.6|86042.6|86090.5|86040.5|28
1635241900000|2021-10-26 09:51:40|86091.3|86041.3|86093.2|86043.2|86093.2|86043.2|86088.7|86038.7|30
1635241910000|2021-10-26 09:51:50|86093.3|86043.3|86093.1|86043.1|86094.1|86044.1|86093|86043|28
1635241920000|2021-10-26 09:52:00|86092.9|86042.9|86096.6|86046.6|86096.9|86046.9|86092.1|86042.1|37
1635241930000|2021-10-26 09:52:10|86096|86046|86096.4|86046.4|86097.7|86047.7|86095.5|86045.5|33
1635241940000|2021-10-26 09:52:20|86096.7|86046.7|86084.7|86034.7|86097.2|86061.2|86082.1|86034.7|39
1635241950000|2021-10-26 09:52:30|86085.1|86035.1|86091.4|86041.4|86091.8|86049.8|86073.1|86035.1|36
1635241960000|2021-10-26 09:52:40|86089.7|86039.7|86089.3|86039.3|86090.8|86055|86078.1|86039.2|44
1635241970000|2021-10-26 09:52:50|86090.2|86040.2|86091.5|86041.5|86092.1|86042.1|86089.7|86039.7|27
1635241980000|2021-10-26 09:53:00|86091.6|86041.6|86094.3|86044.3|86094.8|86044.8|86091.2|86041.2|30
1635241990000|2021-10-26 09:53:10|86094.5|86044.5|86082|86057|86094.5|86057.2|86080.7|86043.6|40
1635242000000|2021-10-26 09:53:20|86081.7|86056.7|86081.9|86056.9|86082.9|86057.9|86081.6|86056.6|27
1635242010000|2021-10-26 09:53:30|86082.1|86057.1|86081.3|86056.3|86082.5|86057.5|86081.1|86056.1|22
1635242020000|2021-10-26 09:53:40|86081.2|86056.2|86081.8|86056.8|86083.3|86058.3|86080.7|86055.7|31
1635242030000|2021-10-26 09:53:50|86082|86057|86082.7|86057.7|86083.9|86058.9|86081.4|86056.4|23
1635242040000|2021-10-26 09:54:00|86082.5|86057.5|86083|86058|86084|86059|86081.9|86056.9|33
1635242050000|2021-10-26 09:54:10|86082.9|86057.9|86083.2|86058.2|86083.2|86058.2|86082|86057|26
1635242060000|2021-10-26 09:54:20|86083.5|86058.5|86095.2|86045.2|86096.2|86059.3|86082.7|86045.1|27
1635242070000|2021-10-26 09:54:30|86096.1|86046.1|86080.8|86055.8|86096.1|86056.2|86080.6|86041.3|38
1635242080000|2021-10-26 09:54:40|86080.7|86055.7|86090.2|86040.2|86092.9|86056.2|86080.4|86040|31
1635242090000|2021-10-26 09:54:50|86089.4|86039.4|86094.4|86044.4|86094.4|86044.4|86089.4|86039.4|25
1635242100000|2021-10-26 09:55:00|86094.2|86044.2|86092.3|86042.3|86094.2|86044.2|86092.1|86042.1|20
1635242110000|2021-10-26 09:55:10|86092.7|86042.7|86091.7|86041.7|86093.1|86043.1|86090.8|86040.8|35
1635242120000|2021-10-26 09:55:20|86091.8|86041.8|86091.5|86041.5|86091.8|86041.8|86089.9|86039.9|29
1635242130000|2021-10-26 09:55:30|86091.3|86041.3|86090.4|86040.4|86091.4|86041.4|86090.1|86040.1|24
1635242140000|2021-10-26 09:55:40|86090.5|86040.5|86078.2|86028.2|86090.5|86040.5|86075.1|86025.1|37
1635242150000|2021-10-26 09:55:50|86078.1|86028.1|86073.1|86023.1|86078.7|86028.7|86072.2|86022.2|40
1635242160000|2021-10-26 09:56:00|86072.8|86022.8|86074.7|86024.7|86075|86025|86072.8|86022.8|42
1635242170000|2021-10-26 09:56:10|86074.6|86024.6|86075.9|86025.9|86078.6|86028.6|86074.2|86024.2|38
1635242180000|2021-10-26 09:56:20|86075.5|86025.5|86058.7|86033.7|86076.5|86033.7|86058.6|86019.7|34
1635242190000|2021-10-26 09:56:30|86059.4|86034.4|86074.5|86024.5|86076.9|86037|86058.7|86024.3|41
1635242200000|2021-10-26 09:56:40|86074|86024|86082.1|86032.1|86082.1|86041|86065.2|86021.4|48
1635242210000|2021-10-26 09:56:50|86082.3|86032.3|86084.7|86034.7|86085.2|86047.2|86071.3|86032.1|53
1635242220000|2021-10-26 09:57:00|86084.8|86034.8|86085.5|86035.5|86087.1|86037.1|86084.8|86034.8|40
1635242230000|2021-10-26 09:57:10|86085.4|86035.4|86082.5|86032.5|86085.9|86035.9|86082.3|86032.3|37
1635242240000|2021-10-26 09:57:20|86082.7|86032.7|86083.4|86033.4|86083.4|86033.4|86080.2|86030.2|31
1635242250000|2021-10-26 09:57:30|86083.3|86033.3|86083.8|86033.8|86085.3|86035.3|86082.4|86032.4|38
1635242260000|2021-10-26 09:57:40|86083.7|86033.7|86082.9|86032.9|86084.5|86034.5|86081.8|86031.8|41
1635242270000|2021-10-26 09:57:50|86082.8|86032.8|86074.6|86024.6|86083.3|86033.3|86073.9|86023.9|56
1635242280000|2021-10-26 09:58:00|86075|86025|86076.6|86026.6|86078.1|86028.1|86075|86025|53
1635242290000|2021-10-26 09:58:10|86076.7|86026.7|86088|86038|86089|86039|86076.4|86026.4|50
1635242300000|2021-10-26 09:58:20|86087.7|86037.7|86099.2|86049.2|86099.2|86049.2|86087.7|86037.7|56
1635242310000|2021-10-26 09:58:30|86098.2|86048.2|86099|86049|86100.3|86050.3|86097.5|86047.5|38
1635242320000|2021-10-26 09:58:40|86098.9|86048.9|86100.2|86050.2|86100.7|86050.7|86097.9|86047.9|34
1635242330000|2021-10-26 09:58:50|86099.7|86049.7|86101.1|86051.1|86101.7|86063|86087.7|86047.5|40
1635242340000|2021-10-26 09:59:00|86100.5|86050.5|86107.1|86057.1|86107.5|86057.5|86100.2|86050.2|44
1635242350000|2021-10-26 09:59:10|86105.9|86055.9|86097.4|86072.4|86110|86072.9|86095.2|86055.4|49
1635242360000|2021-10-26 09:59:20|86097.8|86072.8|86110.5|86060.5|86110.5|86072.9|86097.1|86059.4|35
1635242370000|2021-10-26 09:59:30|86110.7|86060.7|86108.1|86058.1|86111.4|86061.4|86108.1|86058.1|39
1635242380000|2021-10-26 09:59:40|86109.8|86059.8|86107.9|86057.9|86109.8|86071.4|86094|86057.1|29
1635242390000|2021-10-26 09:59:50|86107.8|86057.8|86107.4|86057.4|86108.4|86070.1|86094.2|86056.3|34
1635242400000|2021-10-26 10:00:00|86107.1|86057.1|86103.5|86053.5|86107.1|86057.1|86100.8|86050.8|58
1635242410000|2021-10-26 10:00:10|86103.9|86053.9|86082.3|86032.3|86104|86054|86082|86032|60
1635242420000|2021-10-26 10:00:20|86082.5|86032.5|86082.3|86032.3|86082.5|86032.5|86080.5|86030.5|35
1635242430000|2021-10-26 10:00:30|86082.4|86032.4|86081.7|86031.7|86084|86034|86081|86031|47
1635242440000|2021-10-26 10:00:40|86081.6|86031.6|86080.2|86030.2|86081.8|86031.8|86077.8|86027.8|38
1635242450000|2021-10-26 10:00:50|86079.4|86029.4|86080|86030|86080.2|86042.6|86064.9|86028.3|25
1635242460000|2021-10-26 10:01:00|86079.3|86029.3|86077.8|86027.8|86079.5|86029.5|86077.4|86027.4|25
1635242470000|2021-10-26 10:01:10|86078.1|86028.1|86072.7|86022.7|86078.5|86036.5|86061.5|86022.7|35
1635242480000|2021-10-26 10:01:20|86072.8|86022.8|86042|85992|86072.8|86025|86040.4|85990.4|55
1635242490000|2021-10-26 10:01:30|86042.1|85992.1|86038.4|85988.4|86042.8|85992.8|86037.3|85987.3|42
1635242500000|2021-10-26 10:01:40|86038.1|85988.1|86039.6|85989.6|86041.6|85991.6|86038.1|85988.1|31
1635242510000|2021-10-26 10:01:50|86039.7|85989.7|86041.4|85991.4|86041.8|85991.8|86039.5|85989.5|34
1635242520000|2021-10-26 10:02:00|86041.2|85991.2|86041|85991|86044.3|85994.3|86041|85991|46
1635242530000|2021-10-26 10:02:10|86041.2|85991.2|86042.6|85992.6|86043.8|85993.8|86041.2|85991.2|39
1635242540000|2021-10-26 10:02:20|86042.5|85992.5|86040.5|85990.5|86042.5|85992.5|86040.1|85990.1|39
1635242550000|2021-10-26 10:02:30|86040.3|85990.3|86039.3|85989.3|86041.8|85991.8|86038.5|85988.5|35
1635242560000|2021-10-26 10:02:40|86039.5|85989.5|86037.9|85987.9|86039.5|85989.5|86037.8|85987.8|32
1635242570000|2021-10-26 10:02:50|86038|85988|86038.3|85988.3|86038.9|85988.9|86037.3|85987.3|21
1635242580000|2021-10-26 10:03:00|86038.1|85988.1|86038.5|85988.5|86038.8|85988.8|86038|85988|25
1635242590000|2021-10-26 10:03:10|86038.6|85988.6|86032.6|85982.6|86039.4|85989.4|86032.5|85982.5|26
1635242600000|2021-10-26 10:03:20|86032.7|85982.7|86035|85985|86035.9|85985.9|86032.6|85982.6|33
1635242610000|2021-10-26 10:03:30|86035.9|85985.9|86046.1|85996.1|86046.8|85996.8|86035.9|85985.9|35
1635242620000|2021-10-26 10:03:40|86045.6|85995.6|86044.5|85994.5|86046.3|85996.3|86043.6|85993.6|29
1635242630000|2021-10-26 10:03:50|86044.9|85994.9|86046.8|85996.8|86046.8|85996.8|86044.9|85994.9|32
1635242640000|2021-10-26 10:04:00|86046.6|85996.6|86046.6|85996.6|86048.4|85998.4|86046.1|85996.1|45
1635242650000|2021-10-26 10:04:10|86047.4|85997.4|86059.5|86009.5|86061.2|86011.2|86046|85996|47
1635242660000|2021-10-26 10:04:20|86059.4|86009.4|86057|86007|86059.9|86009.9|86056.7|86006.7|22
1635242670000|2021-10-26 10:04:30|86057.1|86007.1|86057.2|86007.2|86057.2|86007.2|86053|86003|27
1635242680000|2021-10-26 10:04:40|86055|86005|86050.1|86000.1|86056.5|86006.5|86047.8|85997.8|44
1635242690000|2021-10-26 10:04:50|86049.9|85999.9|86049.1|85999.1|86051.3|86001.3|86049.1|85999.1|27
1635242700000|2021-10-26 10:05:00|86048.9|85998.9|86048.8|85998.8|86049.6|85999.6|86048.7|85998.7|24
1635242710000|2021-10-26 10:05:10|86048.7|85998.7|86048.3|85998.3|86048.7|85998.7|86045.7|85995.7|26
1635242720000|2021-10-26 10:05:20|86048|85998|86048.3|85998.3|86053.7|86003.7|86047.9|85997.9|37
1635242730000|2021-10-26 10:05:30|86048.6|85998.6|86048.8|85998.8|86049.7|85999.7|86046.8|85996.8|40
1635242740000|2021-10-26 10:05:40|86048.7|85998.7|86045.9|85995.9|86048.8|85998.8|86044.8|85994.8|33
1635242750000|2021-10-26 10:05:50|86045.8|85995.8|86044.5|85994.5|86047.1|85997.1|86044.4|85994.4|24
1635242760000|2021-10-26 10:06:00|86044.6|85994.6|86045.4|85995.4|86046.4|85996.4|86042|85992|36
1635242770000|2021-10-26 10:06:10|86045.9|85995.9|86047.8|85997.8|86048.1|85998.1|86045.9|85995.9|24
1635242780000|2021-10-26 10:06:20|86047.6|85997.6|86048.3|85998.3|86048.9|86010.1|86035.1|85997.3|39
1635242790000|2021-10-26 10:06:30|86048.4|85998.4|86047.1|85997.1|86049|85999|86046|85996|35
1635242800000|2021-10-26 10:06:40|86047.2|85997.2|86041.4|85991.4|86047.7|85997.7|86041.4|85991.4|46
1635242810000|2021-10-26 10:06:50|86041.8|85991.8|86042.8|85992.8|86042.8|85992.8|86041.5|85991.5|16
1635242820000|2021-10-26 10:07:00|86044.3|85994.3|86044.9|85994.9|86044.9|85994.9|86042.4|85992.4|41
1635242830000|2021-10-26 10:07:10|86045.2|85995.2|86044.6|85994.6|86045.4|85995.4|86043.5|85993.5|35
1635242840000|2021-10-26 10:07:20|86044.8|85994.8|86044.2|85994.2|86045.1|85995.1|86044|85994|18
1635242850000|2021-10-26 10:07:30|86044.6|85994.6|86042.4|85992.4|86044.6|85994.6|86042.2|85992.2|33
1635242860000|2021-10-26 10:07:40|86041.3|85991.3|86041.8|85991.8|86042.9|85992.9|86041.3|85991.3|20
1635242870000|2021-10-26 10:07:50|86041.7|85991.7|86046.9|85996.9|86046.9|85996.9|86039.8|85989.8|35
1635242880000|2021-10-26 10:08:00|86046.5|85996.5|86050.4|86000.4|86050.4|86000.4|86044.2|85994.2|46
1635242890000|2021-10-26 10:08:10|86050.9|86000.9|86052.2|86002.2|86052.2|86002.2|86049.9|85999.9|34
1635242900000|2021-10-26 10:08:20|86052.1|86002.1|86053.8|86003.8|86054.2|86004.2|86052.1|86002.1|20
1635242910000|2021-10-26 10:08:30|86053.9|86003.9|86056.2|86006.2|86057.3|86007.3|86052.3|86002.3|36
1635242920000|2021-10-26 10:08:40|86056.6|86006.6|86053.2|86003.2|86056.9|86006.9|86053.2|86003.2|19
1635242930000|2021-10-26 10:08:50|86053|86003|86052.4|86002.4|86053.3|86003.3|86052.4|86002.4|19
1635242940000|2021-10-26 10:09:00|86052.3|86002.3|86049.2|85999.2|86056.6|86006.6|86049.2|85999.2|39
1635242950000|2021-10-26 10:09:10|86049.4|85999.4|86049.8|85999.8|86050.2|86000.2|86048.7|85998.7|30
1635242960000|2021-10-26 10:09:20|86049.7|85999.7|86048.4|85998.4|86050.3|86000.3|86047.9|85997.9|21
1635242970000|2021-10-26 10:09:30|86048.7|85998.7|86050.3|86000.3|86050.9|86000.9|86047.9|85997.9|24
1635242980000|2021-10-26 10:09:40|86050.7|86000.7|86049.4|85999.4|86050.7|86000.7|86048.2|85998.2|20
1635242990000|2021-10-26 10:09:50|86049.6|85999.6|86054|86004|86055.3|86005.3|86049.6|85999.6|48
1635243000000|2021-10-26 10:10:00|86053.8|86003.8|86050.4|86000.4|86054.4|86004.4|86048.9|85998.9|33
1635243010000|2021-10-26 10:10:10|86050.7|86000.7|86028.1|85978.1|86050.7|86000.7|86018.1|85975.6|37
1635243020000|2021-10-26 10:10:20|86025.8|85975.8|86024.4|85974.4|86027.1|85986.6|86011.3|85973.2|28
1635243030000|2021-10-26 10:10:30|86024.1|85974.1|86025.8|85975.8|86029|85990.2|86013.1|85973.5|37
1635243040000|2021-10-26 10:10:40|86025.6|85975.6|86025.8|85975.8|86027.8|85977.8|86025.6|85975.6|28
1635243050000|2021-10-26 10:10:50|86025.7|85975.7|86025.5|85975.5|86025.8|85975.8|86024.9|85974.9|15
1635243060000|2021-10-26 10:11:00|86025.4|85975.4|86022.6|85972.6|86027.6|85977.6|86022.6|85972.6|18
1635243070000|2021-10-26 10:11:10|86020.3|85970.3|86020.4|85970.4|86020.9|85970.9|86018.3|85968.3|43
1635243080000|2021-10-26 10:11:20|86020.3|85970.3|86019.2|85969.2|86022.5|85972.5|86019.1|85969.1|32
1635243090000|2021-10-26 10:11:30|86019.3|85969.3|86018.4|85968.4|86019.4|85969.4|86018|85968|25
1635243100000|2021-10-26 10:11:40|86018.6|85968.6|86019.5|85969.5|86020.8|85970.8|86017.4|85967.4|26
1635243110000|2021-10-26 10:11:50|86019.6|85969.6|86025.6|85975.6|86026|85976|86019.3|85969.3|31
1635243120000|2021-10-26 10:12:00|86025.5|85975.5|86027.5|85977.5|86027.7|85977.7|86025.5|85975.5|33
1635243130000|2021-10-26 10:12:10|86027.4|85977.4|86026.2|85976.2|86029.9|85979.9|86026|85976|34
1635243140000|2021-10-26 10:12:20|86025.8|85975.8|86026.3|85976.3|86027.1|85977.1|86025.5|85975.5|24
1635243150000|2021-10-26 10:12:30|86026.5|85976.5|86023.9|85973.9|86026.5|85976.5|86022.1|85972.1|32
1635243160000|2021-10-26 10:12:40|86023.5|85973.5|86026.1|85976.1|86028.6|85978.6|86023.5|85973.5|42
1635243170000|2021-10-26 10:12:50|86026.2|85976.2|86025.1|85975.1|86026.5|85976.5|86023|85973|39
1635243180000|2021-10-26 10:13:00|86025|85975|86024.5|85974.5|86025.5|85975.5|86024.5|85974.5|25
1635243190000|2021-10-26 10:13:10|86024.6|85974.6|86023|85973|86024.6|85974.6|86020.7|85970.7|32
1635243200000|2021-10-26 10:13:20|86022.8|85972.8|86020.6|85970.6|86022.8|85972.8|86020.6|85970.6|25
1635243210000|2021-10-26 10:13:30|86020.8|85970.8|86021|85971|86021.1|85971.1|86020.7|85970.7|16
1635243220000|2021-10-26 10:13:40|86020.9|85970.9|86019.8|85969.8|86022.5|85972.5|86019.6|85969.6|35
1635243230000|2021-10-26 10:13:50|86019.9|85969.9|86020.6|85970.6|86022|85972|86019|85969|30
1635243240000|2021-10-26 10:14:00|86020.9|85970.9|86033.6|85983.6|86033.6|85992.4|86017.3|85970.9|31
1635243250000|2021-10-26 10:14:10|86033.3|85983.3|86040.7|85990.7|86042|86003.4|86028.4|85982.6|48
1635243260000|2021-10-26 10:14:20|86040.8|85990.8|86047.1|85997.1|86047.1|85997.1|86039|85989|45
1635243270000|2021-10-26 10:14:30|86048.2|85998.2|86047.8|85997.8|86048.2|85998.2|86045.6|85995.6|37
1635243280000|2021-10-26 10:14:40|86047.7|85997.7|86047.5|85997.5|86047.8|85997.8|86046.1|85996.1|24
1635243290000|2021-10-26 10:14:50|86047.7|85997.7|86048.7|85998.7|86048.7|85998.7|86046.4|85996.4|28
1635243300000|2021-10-26 10:15:00|86037|86012|86041.6|85991.6|86049.3|86012|86037|85991.4|49
1635243310000|2021-10-26 10:15:10|86041.5|85991.5|86029.4|86004.4|86043.3|86004.6|86024.2|85986.8|42
1635243320000|2021-10-26 10:15:20|86029.3|86004.3|86040.8|85990.8|86043.3|86005.3|86028.8|85990.8|37
1635243330000|2021-10-26 10:15:30|86041.1|85991.1|86040.9|85990.9|86041.7|86002.2|86026.9|85987.1|34
1635243340000|2021-10-26 10:15:40|86040.6|85990.6|86045|85995|86046.4|85996.4|86040.6|85990.6|44
1635243350000|2021-10-26 10:15:50|86044.9|85994.9|86049.2|85999.2|86049.6|85999.6|86044.5|85994.5|41
1635243360000|2021-10-26 10:16:00|86049|85999|86049|85999|86051.9|86001.9|86047.1|85997.1|42
1635243370000|2021-10-26 10:16:10|86049.2|85999.2|86047.3|85997.3|86049.3|85999.3|86046.8|85996.8|24
1635243380000|2021-10-26 10:16:20|86047.1|85997.1|86047.3|85997.3|86048.4|85998.4|86046.8|85996.8|27
1635243390000|2021-10-26 10:16:30|86047.4|85997.4|86027.8|86002.8|86048|86005.8|86027.8|85990.9|49
1635243400000|2021-10-26 10:16:40|86028.1|86003.1|86030|86005|86030.3|86005.3|86028.1|86003.1|34
1635243410000|2021-10-26 10:16:50|86029.8|86004.8|86049|85999|86049.3|86005.2|86029.8|85991.4|36
1635243420000|2021-10-26 10:17:00|86048.7|85998.7|86053.9|86003.9|86053.9|86003.9|86047.2|85997.2|45
1635243430000|2021-10-26 10:17:10|86054.1|86004.1|86047.9|85997.9|86054.1|86004.1|86047.1|85997.1|45
1635243440000|2021-10-26 10:17:20|86047.3|85997.3|86046|85996|86049|85999|86045.5|85995.5|50
1635243450000|2021-10-26 10:17:30|86046.3|85996.3|86048.6|85998.6|86049.8|85999.8|86044.9|85994.9|41
1635243460000|2021-10-26 10:17:40|86048.7|85998.7|86052.9|86002.9|86053|86003|86048.5|85998.5|31
1635243470000|2021-10-26 10:17:50|86053.3|86003.3|86056.9|86006.9|86056.9|86006.9|86052.8|86002.8|42
1635243480000|2021-10-26 10:18:00|86056|86006|86057.4|86007.4|86057.9|86019.4|86043.6|86003.3|36
1635243490000|2021-10-26 10:18:10|86057.3|86007.3|86056.5|86006.5|86058.1|86008.1|86055.3|86005.3|32
1635243500000|2021-10-26 10:18:20|86056.8|86006.8|86033.2|86008.2|86058|86014.8|86032.9|85996.3|39
1635243510000|2021-10-26 10:18:30|86033.9|86008.9|86018.7|85993.7|86035.3|86008.9|86018.2|85980.8|51
1635243520000|2021-10-26 10:18:40|86018.8|85993.8|86020|85995|86020.1|85995.1|86018|85993|24
1635243530000|2021-10-26 10:18:50|86019.6|85994.6|86025.7|86000.7|86039|86001|86018.5|85983.9|49
1635243540000|2021-10-26 10:19:00|86025.9|86000.9|86024.7|85999.7|86026.6|86001.6|86023.9|85998.9|40
1635243550000|2021-10-26 10:19:10|86025|86000|86025.1|86000.1|86025.5|86000.5|86023.9|85998.9|32
1635243560000|2021-10-26 10:19:20|86025.2|86000.2|86024.7|85999.7|86026.5|86001.5|86023|85998|37
1635243570000|2021-10-26 10:19:30|86025.1|86000.1|86025.2|86000.2|86026|86001|86023|85998|45
1635243580000|2021-10-26 10:19:40|86025.1|86000.1|86026.3|86001.3|86026.3|86001.3|86023.8|85998.8|38
1635243590000|2021-10-26 10:19:50|86026.2|86001.2|86027|86002|86027.2|86002.2|86025.4|86000.4|27
1635243600000|2021-10-26 10:20:00|86026.8|86001.8|86056.4|86006.4|86057|86007|86025.6|85998.2|44
1635243610000|2021-10-26 10:20:10|86044.1|86019.1|86055.9|86005.9|86061.8|86023.1|86043.8|86005.9|40
1635243620000|2021-10-26 10:20:20|86055.5|86005.5|86054.4|86004.4|86056.4|86017.1|86040.7|86004.3|29
1635243630000|2021-10-26 10:20:30|86054.1|86004.1|86055.6|86005.6|86056.2|86006.2|86053.9|86003.9|22
1635243640000|2021-10-26 10:20:40|86055.8|86005.8|86058.6|86008.6|86059.4|86018.3|86040.3|86002.4|38
1635243650000|2021-10-26 10:20:50|86058.3|86008.3|86066.9|86016.9|86067.9|86030.8|86054.7|86007.3|38
1635243660000|2021-10-26 10:21:00|86067|86017|86067.8|86017.8|86067.8|86017.8|86065.1|86015.1|26
1635243670000|2021-10-26 10:21:10|86068.1|86018.1|86065.3|86015.3|86069.3|86028.8|86052.3|86014.6|33
1635243680000|2021-10-26 10:21:20|86066|86016|86062.4|86012.4|86066|86016|86061.2|86011.2|27
1635243690000|2021-10-26 10:21:30|86062.3|86012.3|86058.1|86008.1|86062.3|86025|86046.2|86008.1|32
1635243700000|2021-10-26 10:21:40|86058.2|86008.2|86060.5|86010.5|86061|86011|86057.1|86007.1|24
1635243710000|2021-10-26 10:21:50|86060.6|86010.6|86061.1|86011.1|86061.2|86011.2|86060|86010|27
1635243720000|2021-10-26 10:22:00|86061.2|86011.2|86068.4|86018.4|86069|86019|86059.1|86009.1|34
1635243730000|2021-10-26 10:22:10|86055.2|86030.2|86069.4|86019.4|86073.5|86034.2|86053.6|86019|39
1635243740000|2021-10-26 10:22:20|86069.5|86019.5|86076.3|86026.3|86078.3|86040.3|86065.3|86019.4|40
1635243750000|2021-10-26 10:22:30|86076.4|86026.4|86083.9|86033.9|86084.5|86045.2|86067|86026.1|39
1635243760000|2021-10-26 10:22:40|86083.7|86033.7|86081.4|86031.4|86083.9|86045.6|86070.6|86030.5|39
1635243770000|2021-10-26 10:22:50|86081.6|86031.6|86077.7|86027.7|86082.4|86032.4|86077.4|86027.4|49
1635243780000|2021-10-26 10:23:00|86077.8|86027.8|86077.4|86027.4|86079|86029|86076.4|86026.4|27
1635243790000|2021-10-26 10:23:10|86077.6|86027.6|86081.4|86031.4|86081.4|86031.4|86077.5|86027.5|32
1635243800000|2021-10-26 10:23:20|86081.6|86031.6|86080.3|86030.3|86082.2|86032.2|86080.3|86030.3|19
1635243810000|2021-10-26 10:23:30|86080.5|86030.5|86083.3|86033.3|86083.3|86045.2|86067.9|86030.2|26
1635243820000|2021-10-26 10:23:40|86072.2|86047.2|86070.8|86045.8|86072.3|86047.3|86070.2|86045.2|29
1635243830000|2021-10-26 10:23:50|86070.4|86045.4|86069.8|86044.8|86082|86045.4|86068.1|86031.3|34
1635243840000|2021-10-26 10:24:00|86069.7|86044.7|86070.7|86045.7|86071.1|86046.1|86069.1|86044.1|24
1635243850000|2021-10-26 10:24:10|86071.2|86046.2|86086.7|86036.7|86086.7|86049.3|86070|86036|29
1635243860000|2021-10-26 10:24:20|86086.4|86036.4|86087.4|86037.4|86087.4|86037.4|86086.4|86036.4|27
1635243870000|2021-10-26 10:24:30|86087.3|86037.3|86087.4|86037.4|86087.8|86037.8|86086.6|86036.6|20
1635243880000|2021-10-26 10:24:40|86087.7|86037.7|86088.3|86038.3|86089.6|86039.6|86087.7|86037.7|24
1635243890000|2021-10-26 10:24:50|86088.4|86038.4|86079.4|86054.4|86088.6|86055.1|86078.2|86037.1|29
1635243900000|2021-10-26 10:25:00|86078.1|86053.1|86078.2|86053.2|86093.1|86055.3|86075.3|86038.2|53
1635243910000|2021-10-26 10:25:10|86078.5|86053.5|86078.9|86053.9|86079|86054|86078|86053|28
1635243920000|2021-10-26 10:25:20|86078.8|86053.8|86078.9|86053.9|86079.1|86054.1|86078.1|86053.1|23
1635243930000|2021-10-26 10:25:30|86078.1|86053.1|86087.2|86037.2|86091|86053.3|86075.2|86035.5|37
1635243940000|2021-10-26 10:25:40|86087.1|86037.1|86066.2|86041.2|86087.3|86049.1|86064.2|86035.4|38
1635243950000|2021-10-26 10:25:50|86066.3|86041.3|86067.1|86042.1|86067.9|86042.9|86066.2|86041.2|31
1635243960000|2021-10-26 10:26:00|86067|86042|86066|86041|86067.3|86042.3|86065.5|86040.5|22
1635243970000|2021-10-26 10:26:10|86065.7|86040.7|86063.9|86038.9|86065.7|86040.7|86062.2|86037.2|39
1635243980000|2021-10-26 10:26:20|86063.8|86038.8|86067.2|86042.2|86067.6|86042.6|86063.1|86038.1|28
1635243990000|2021-10-26 10:26:30|86067.3|86042.3|86082.7|86032.7|86083.5|86045|86067.3|86031.9|39
1635244000000|2021-10-26 10:26:40|86082.6|86032.6|86070.9|86045.9|86082.9|86048.3|86070.4|86032.2|35
1635244010000|2021-10-26 10:26:50|86071|86046|86069.3|86044.3|86071.3|86046.3|86068.7|86043.7|26
1635244020000|2021-10-26 10:27:00|86069.5|86044.5|86070.1|86045.1|86070.6|86045.6|86069.3|86044.3|28
1635244030000|2021-10-26 10:27:10|86069.9|86044.9|86066.7|86041.7|86069.9|86044.9|86066.6|86041.6|31
1635244040000|2021-10-26 10:27:20|86066.9|86041.9|86065.9|86040.9|86077.4|86042.2|86063.2|86026.3|43
1635244050000|2021-10-26 10:27:30|86065.7|86040.7|86065.9|86040.9|86067.8|86042.8|86065.3|86040.3|37
1635244060000|2021-10-26 10:27:40|86065.7|86040.7|86064.7|86039.7|86076.4|86041.5|86063.2|86025.8|41
1635244070000|2021-10-26 10:27:50|86064.6|86039.6|86065.6|86040.6|86065.6|86040.6|86063|86038|32
1635244080000|2021-10-26 10:28:00|86065.5|86040.5|86067.3|86042.3|86069.2|86044.2|86065|86040|30
1635244090000|2021-10-26 10:28:10|86067.5|86042.5|86064.2|86039.2|86077.8|86042.8|86063|86026.1|35
1635244100000|2021-10-26 10:28:20|86063.9|86038.9|86064.7|86039.7|86065.3|86040.3|86063.9|86038.9|34
1635244110000|2021-10-26 10:28:30|86064.8|86039.8|86064.8|86039.8|86065.4|86040.4|86064.3|86039.3|32
1635244120000|2021-10-26 10:28:40|86064.9|86039.9|86065.3|86040.3|86066.4|86041.4|86064.9|86039.9|26
1635244130000|2021-10-26 10:28:50|86065.4|86040.4|86058.1|86033.1|86072.4|86040.4|86057.7|86020.9|43
1635244140000|2021-10-26 10:29:00|86058.2|86033.2|86072.9|86022.9|86073|86033.2|86057.6|86019.6|36
1635244150000|2021-10-26 10:29:10|86072.6|86022.6|86068.4|86018.4|86072.6|86022.6|86066|86016|38
1635244160000|2021-10-26 10:29:20|86069.7|86019.7|86068.9|86018.9|86069.7|86019.7|86068.5|86018.5|23
1635244170000|2021-10-26 10:29:30|86068.4|86018.4|86069.8|86019.8|86072.2|86022.2|86068.2|86018.2|40
1635244180000|2021-10-26 10:29:40|86070.3|86020.3|86071|86021|86071.7|86021.7|86069.7|86019.7|27
1635244190000|2021-10-26 10:29:50|86070.9|86020.9|86075.2|86025.2|86077.2|86027.2|86070.9|86020.9|32
1635244200000|2021-10-26 10:30:00|86074.1|86024.1|86065.6|86015.6|86084.4|86034.4|86065.6|86015.6|64
1635244210000|2021-10-26 10:30:10|86062|86012|86050.5|86000.5|86062|86012|86048.1|85998.1|57
1635244220000|2021-10-26 10:30:20|86050.9|86000.9|86048.5|85998.5|86050.9|86011.2|86034|85998.2|35
1635244230000|2021-10-26 10:30:30|86048.6|85998.6|86055.6|86005.6|86057|86007|86048.2|85998.2|46
1635244240000|2021-10-26 10:30:40|86055|86005|86056.2|86006.2|86056.9|86006.9|86053.6|86003.6|36
1635244250000|2021-10-26 10:30:50|86056.3|86006.3|86061|86011|86064|86020.9|86045.2|86005.2|55
1635244260000|2021-10-26 10:31:00|86060.8|86010.8|86053.4|86003.4|86060.8|86010.8|86051.8|86001.8|45
1635244270000|2021-10-26 10:31:10|86053.5|86003.5|86051.6|86001.6|86053.5|86003.5|86051|86001|27
1635244280000|2021-10-26 10:31:20|86051.3|86001.3|86045.3|85995.3|86051.3|86001.3|86043.9|85993.9|34
1635244290000|2021-10-26 10:31:30|86046.1|85996.1|86048.4|85998.4|86048.9|85998.9|86044.2|85994.2|33
1635244300000|2021-10-26 10:31:40|86048.7|85998.7|86051.7|86001.7|86051.8|86013.2|86036|85996.4|31
1635244310000|2021-10-26 10:31:50|86051.9|86001.9|86054.7|86004.7|86055.8|86005.8|86048.4|85998.4|34
1635244320000|2021-10-26 10:32:00|86056.3|86006.3|86051.2|86001.2|86056.4|86006.4|86050.9|86000.9|39
1635244330000|2021-10-26 10:32:10|86051|86001|86062|86012|86062.5|86023.8|86048.1|85999|48
1635244340000|2021-10-26 10:32:20|86063.7|86013.7|86064|86014|86064.2|86014.2|86061.8|86011.8|46
1635244350000|2021-10-26 10:32:30|86064.2|86014.2|86049.8|86024.8|86065.2|86025|86048.5|86011.7|37
1635244360000|2021-10-26 10:32:40|86049.7|86024.7|86050.1|86025.1|86051.2|86026.2|86047.9|86022.9|30
1635244370000|2021-10-26 10:32:50|86066.9|86016.9|86078.6|86028.6|86080.1|86030.1|86066.9|86016.9|51
1635244380000|2021-10-26 10:33:00|86078.3|86028.3|86077.4|86027.4|86078.9|86028.9|86077.4|86027.4|26
1635244390000|2021-10-26 10:33:10|86077.6|86027.6|86067.7|86042.7|86082.2|86043.1|86066.8|86026.7|28
1635244400000|2021-10-26 10:33:20|86067|86042|86079.4|86029.4|86080|86042.8|86066.7|86028.9|20
1635244410000|2021-10-26 10:33:30|86079.7|86029.7|86083.1|86033.1|86083.2|86045.8|86066.7|86029.7|30
1635244420000|2021-10-26 10:33:40|86083|86033|86082.9|86032.9|86083.1|86033.1|86082.4|86032.4|39
1635244430000|2021-10-26 10:33:50|86082|86032|86083.3|86033.3|86083.3|86033.3|86079|86029|41
1635244440000|2021-10-26 10:34:00|86082.9|86032.9|86083.6|86033.6|86084.4|86034.4|86082.8|86032.8|32
1635244450000|2021-10-26 10:34:10|86084|86034|86084.3|86034.3|86085.6|86049|86072|86033.3|37
1635244460000|2021-10-26 10:34:20|86083.7|86033.7|86083.8|86033.8|86084.9|86034.9|86083|86033|20
1635244470000|2021-10-26 10:34:30|86084.1|86034.1|86067.5|86042.5|86084.1|86043.4|86067.5|86029.9|32
1635244480000|2021-10-26 10:34:40|86067.2|86042.2|86079.6|86029.6|86080|86042.4|86067.1|86029|23
1635244490000|2021-10-26 10:34:50|86079.8|86029.8|86082.1|86032.1|86082.3|86032.3|86079.6|86029.6|15
1635244500000|2021-10-26 10:35:00|86081.9|86031.9|86081|86031|86081.9|86031.9|86080.3|86030.3|26
1635244510000|2021-10-26 10:35:10|86080.9|86030.9|86084|86034|86084.1|86034.1|86080.9|86030.9|30
1635244520000|2021-10-26 10:35:20|86083.9|86033.9|86083.9|86033.9|86084.6|86034.6|86083.5|86033.5|17
1635244530000|2021-10-26 10:35:30|86083.7|86033.7|86083.3|86033.3|86084.2|86034.2|86082.3|86032.3|17
1635244540000|2021-10-26 10:35:40|86083.1|86033.1|86084|86034|86084|86034|86083.1|86033.1|25
1635244550000|2021-10-26 10:35:50|86083.9|86033.9|86074.9|86049.9|86088.4|86050.9|86074.9|86033.9|32
1635244560000|2021-10-26 10:36:00|86075.2|86050.2|86075|86050|86076.5|86051.5|86074.9|86049.9|27
1635244570000|2021-10-26 10:36:10|86074.9|86049.9|86075.5|86050.5|86075.8|86050.8|86074.9|86049.9|16
1635244580000|2021-10-26 10:36:20|86075.7|86050.7|86075.9|86050.9|86076.2|86051.2|86075.3|86050.3|15
1635244590000|2021-10-26 10:36:30|86075.7|86050.7|86075.9|86050.9|86076.6|86051.6|86075.6|86050.6|22
1635244600000|2021-10-26 10:36:40|86076|86051|86070.6|86045.6|86086.3|86051|86067.3|86029.6|44
1635244610000|2021-10-26 10:36:50|86070.5|86045.5|86084.3|86034.3|86084.7|86046.9|86069.9|86033.6|30
1635244620000|2021-10-26 10:37:00|86084.1|86034.1|86072.1|86047.1|86085.4|86047.2|86071.1|86033.4|28
1635244630000|2021-10-26 10:37:10|86071.8|86046.8|86069.8|86044.8|86071.9|86046.9|86069.7|86044.7|27
1635244640000|2021-10-26 10:37:20|86070.4|86045.4|86070.2|86045.2|86072.9|86047.9|86070.2|86045.2|21
1635244650000|2021-10-26 10:37:30|86070.9|86045.9|86082.7|86032.7|86082.7|86045.9|86069.8|86028.7|35
1635244660000|2021-10-26 10:37:40|86082.8|86032.8|86082|86032|86082.8|86032.8|86081.3|86031.3|19
1635244670000|2021-10-26 10:37:50|86082.1|86032.1|86082.4|86032.4|86083|86033|86081.8|86031.8|18
1635244680000|2021-10-26 10:38:00|86082.2|86032.2|86082|86032|86083.2|86033.2|86080.2|86030.2|37
1635244690000|2021-10-26 10:38:10|86081.9|86031.9|86082.3|86032.3|86083.2|86033.2|86080.1|86030.1|37
1635244700000|2021-10-26 10:38:20|86082.2|86032.2|86081.2|86031.2|86082.3|86032.3|86080.9|86030.9|30
1635244710000|2021-10-26 10:38:30|86081.6|86031.6|86082|86032|86082.6|86032.6|86080|86030|21
1635244720000|2021-10-26 10:38:40|86082.3|86032.3|86084.7|86034.7|86084.7|86034.7|86082.3|86032.3|12
1635244730000|2021-10-26 10:38:50|86084.9|86034.9|86088.2|86038.2|86088.2|86049.7|86072.9|86034.3|33
1635244740000|2021-10-26 10:39:00|86088.3|86038.3|86090.8|86040.8|86092.3|86042.3|86087.6|86037.6|30
1635244750000|2021-10-26 10:39:10|86090.9|86040.9|86089|86039|86092.3|86042.3|86089|86039|36
1635244760000|2021-10-26 10:39:20|86089.1|86039.1|86088.8|86038.8|86091.6|86041.6|86088.8|86038.8|28
1635244770000|2021-10-26 10:39:30|86088.7|86038.7|86084.6|86034.6|86088.7|86038.7|86084.1|86034.1|33
1635244780000|2021-10-26 10:39:40|86084.3|86034.3|86084.6|86034.6|86086.2|86036.2|86084.3|86034.3|31
1635244790000|2021-10-26 10:39:50|86084.5|86034.5|86071.8|86046.8|86085|86047.5|86070.9|86031.6|20
1635244800000|2021-10-26 10:40:00|86071.4|86046.4|86086.5|86036.5|86087.5|86048.1|86071.4|86033.5|28
1635244810000|2021-10-26 10:40:10|86087.8|86037.8|86087.9|86037.9|86088.5|86038.5|86087.2|86037.2|22
1635244820000|2021-10-26 10:40:20|86087.6|86037.6|86072|86047|86088.1|86047.5|86069.1|86030.4|42
1635244830000|2021-10-26 10:40:30|86071.8|86046.8|86073.2|86048.2|86073.3|86048.3|86071.5|86046.5|29
1635244840000|2021-10-26 10:40:40|86073.3|86048.3|86071.7|86046.7|86073.4|86048.4|86071.5|86046.5|29
1635244850000|2021-10-26 10:40:50|86071.4|86046.4|86070.5|86045.5|86071.4|86046.4|86069.1|86044.1|24
1635244860000|2021-10-26 10:41:00|86070|86045|86069.6|86044.6|86070.4|86045.4|86068.9|86043.9|26
1635244870000|2021-10-26 10:41:10|86069.7|86044.7|86068.4|86043.4|86069.7|86044.7|86068.3|86043.3|10
1635244880000|2021-10-26 10:41:20|86068.8|86043.8|86068.3|86043.3|86068.9|86043.9|86067.5|86042.5|20
1635244890000|2021-10-26 10:41:30|86068.4|86043.4|86070|86045|86072.1|86047.1|86068.3|86043.3|29
1635244900000|2021-10-26 10:41:40|86070.5|86045.5|86072.1|86047.1|86072.1|86047.1|86069.1|86044.1|24
1635244910000|2021-10-26 10:41:50|86071.8|86046.8|86068|86043|86071.8|86046.8|86067.6|86042.6|33
1635244920000|2021-10-26 10:42:00|86068.5|86043.5|86084.2|86034.2|86084.6|86045.5|86066.5|86033.1|37
1635244930000|2021-10-26 10:42:10|86084.8|86034.8|86086|86036|86086|86036|86083.9|86033.9|28
1635244940000|2021-10-26 10:42:20|86086.2|86036.2|86073.1|86048.1|86086.2|86048.4|86072.6|86036.2|31
1635244950000|2021-10-26 10:42:30|86073.2|86048.2|86072.1|86047.1|86073.2|86048.2|86072|86047|16
1635244960000|2021-10-26 10:42:40|86071.8|86046.8|86066.9|86041.9|86083|86047.8|86066.3|86029.3|40
1635244970000|2021-10-26 10:42:50|86066.5|86041.5|86067.6|86042.6|86068.5|86043.5|86066.5|86041.5|21
1635244980000|2021-10-26 10:43:00|86067.7|86042.7|86076.7|86026.7|86076.9|86042.7|86065.9|86025.7|31
1635244990000|2021-10-26 10:43:10|86076.3|86026.3|86076.5|86026.5|86076.8|86026.8|86075.8|86025.8|14
1635245000000|2021-10-26 10:43:20|86076.4|86026.4|86073.5|86023.5|86076.5|86026.5|86073|86023|32
1635245010000|2021-10-26 10:43:30|86073.7|86023.7|86058.3|86033.3|86073.7|86033.9|86056.6|86019.7|40
1635245020000|2021-10-26 10:43:40|86059.1|86034.1|86071.2|86021.2|86072.3|86034.2|86058.7|86020.7|26
1635245030000|2021-10-26 10:43:50|86071.1|86021.1|86071.1|86021.1|86071.5|86021.5|86070.6|86020.6|15
1635245040000|2021-10-26 10:44:00|86071.3|86021.3|86072.4|86022.4|86072.6|86022.6|86070.4|86020.4|19
1635245050000|2021-10-26 10:44:10|86072.9|86022.9|86058.2|86033.2|86073.1|86034.8|86058.2|86019.8|29
1635245060000|2021-10-26 10:44:20|86058.7|86033.7|86071.4|86021.4|86071.7|86034.5|86058.7|86021.3|13
1635245070000|2021-10-26 10:44:30|86071.6|86021.6|86071.3|86021.3|86071.7|86021.7|86070.3|86020.3|23
1635245080000|2021-10-26 10:44:40|86071.4|86021.4|86066.8|86016.8|86072.2|86022.2|86065.8|86015.8|28
1635245090000|2021-10-26 10:44:50|86066.1|86016.1|86069.1|86019.1|86069.1|86019.1|86065.6|86015.6|24
1635245100000|2021-10-26 10:45:00|86070.4|86020.4|86058.9|86033.9|86072.3|86035|86058.9|86017.9|54
1635245110000|2021-10-26 10:45:10|86059.3|86034.3|86059.1|86034.1|86060.4|86035.4|86058.3|86033.3|24
1635245120000|2021-10-26 10:45:20|86060.1|86035.1|86058.7|86033.7|86060.6|86035.6|86058.1|86033.1|24
1635245130000|2021-10-26 10:45:30|86058.8|86033.8|86058.8|86033.8|86058.8|86033.8|86056.4|86031.4|42
1635245140000|2021-10-26 10:45:40|86058.6|86033.6|86055.6|86030.6|86060.5|86035.5|86055.6|86030.6|35
1635245150000|2021-10-26 10:45:50|86055.8|86030.8|86073.7|86023.7|86073.8|86038.3|86055.8|86021.9|43
1635245160000|2021-10-26 10:46:00|86075.5|86025.5|86061.2|86036.2|86075.5|86037.9|86060.2|86025.5|39
1635245170000|2021-10-26 10:46:10|86061|86036|86075.4|86025.4|86075.6|86036|86059.6|86022.9|34
1635245180000|2021-10-26 10:46:20|86074.7|86024.7|86085|86035|86085.4|86049.8|86057.5|86022.5|48
1635245190000|2021-10-26 10:46:30|86084.1|86034.1|86085.3|86035.3|86086.1|86036.1|86082.8|86032.8|53
1635245200000|2021-10-26 10:46:40|86085.6|86035.6|86067.5|86042.5|86086.1|86045.5|86067.1|86033.5|49
1635245210000|2021-10-26 10:46:50|86067.4|86042.4|86070.7|86045.7|86084.8|86046.9|86067.4|86034.1|53
1635245220000|2021-10-26 10:47:00|86070.5|86045.5|86072.3|86047.3|86073|86048|86068.6|86043.6|37
1635245230000|2021-10-26 10:47:10|86072.7|86047.7|86072.3|86047.3|86073.4|86048.4|86071.8|86046.8|26
1635245240000|2021-10-26 10:47:20|86072.2|86047.2|86068.8|86043.8|86072.2|86047.2|86068.5|86043.5|33
1635245250000|2021-10-26 10:47:30|86068.5|86043.5|86071|86021|86075.5|86043.8|86066.2|86020.1|46
1635245260000|2021-10-26 10:47:40|86071.1|86021.1|86059|86009|86071.1|86029|86053.1|86006.1|53
1635245270000|2021-10-26 10:47:50|86059.4|86009.4|86058.6|86008.6|86059.7|86009.7|86057.5|86007.5|40
1635245280000|2021-10-26 10:48:00|86058.5|86008.5|86058|86008|86059.1|86009.1|86056.6|86006.6|30
1635245290000|2021-10-26 10:48:10|86058.1|86008.1|86061.9|86011.9|86062.9|86012.9|86057.8|86007.8|30
1635245300000|2021-10-26 10:48:20|86062|86012|86066.1|86016.1|86066.1|86016.1|86061.4|86011.4|36
1635245310000|2021-10-26 10:48:30|86065.3|86015.3|86068|86018|86068.9|86018.9|86064.6|86014.6|35
1635245320000|2021-10-26 10:48:40|86068.6|86018.6|86068.8|86018.8|86069.8|86019.8|86066.7|86016.7|34
1635245330000|2021-10-26 10:48:50|86068.9|86018.9|86067.3|86017.3|86069.2|86019.2|86067|86017|27
1635245340000|2021-10-26 10:49:00|86067.1|86017.1|86061.9|86011.9|86067.7|86017.7|86060.5|86010.5|39
1635245350000|2021-10-26 10:49:10|86061.6|86011.6|86059|86009|86062.7|86012.7|86058.9|86008.9|34
1635245360000|2021-10-26 10:49:20|86059.3|86009.3|86063.2|86013.2|86063.3|86013.3|86059.3|86009.3|39
1635245370000|2021-10-26 10:49:30|86063.5|86013.5|86063.2|86013.2|86064.1|86014.1|86062.5|86012.5|15
1635245380000|2021-10-26 10:49:40|86062.8|86012.8|86065.4|86015.4|86065.4|86015.4|86062.1|86012.1|30
1635245390000|2021-10-26 10:49:50|86065.6|86015.6|86063.8|86013.8|86065.6|86015.6|86062.8|86012.8|25
1635245400000|2021-10-26 10:50:00|86063.7|86013.7|86071.5|86021.5|86071.7|86021.7|86063.6|86013.6|53
1635245410000|2021-10-26 10:50:10|86071.3|86021.3|86070.9|86020.9|86071.4|86021.4|86070.9|86020.9|17
1635245420000|2021-10-26 10:50:20|86071|86021|86072.7|86022.7|86076.1|86026.1|86070.7|86020.7|30
1635245430000|2021-10-26 10:50:30|86073.3|86023.3|86069.7|86019.7|86074|86034.1|86056.3|86019.6|38
1635245440000|2021-10-26 10:50:40|86068.8|86018.8|86066.1|86016.1|86070.7|86020.7|86065.9|86015.9|24
1635245450000|2021-10-26 10:50:50|86065|86015|86069.8|86019.8|86071|86021|86061.6|86011.6|44
1635245460000|2021-10-26 10:51:00|86069.4|86019.4|86070.6|86020.6|86070.6|86020.6|86068.5|86018.5|23
1635245470000|2021-10-26 10:51:10|86070.7|86020.7|86075.7|86025.7|86075.9|86025.9|86069.5|86019.5|34
1635245480000|2021-10-26 10:51:20|86076|86026|86076.7|86026.7|86077|86027|86074.6|86024.6|32
1635245490000|2021-10-26 10:51:30|86076.5|86026.5|86080.3|86030.3|86081.4|86031.4|86075.8|86025.8|37
1635245500000|2021-10-26 10:51:40|86080.5|86030.5|86083.5|86033.5|86083.5|86033.5|86079.9|86029.9|21
1635245510000|2021-10-26 10:51:50|86082.7|86032.7|86083.4|86033.4|86085|86035|86082.7|86032.7|34
1635245520000|2021-10-26 10:52:00|86083.3|86033.3|86080.7|86030.7|86083.6|86033.6|86079.8|86029.8|41
1635245530000|2021-10-26 10:52:10|86080.8|86030.8|86080.5|86030.5|86081.1|86031.1|86079.8|86029.8|16
1635245540000|2021-10-26 10:52:20|86080.8|86030.8|86066.1|86016.1|86080.8|86032.4|86053.5|86016.1|43
1635245550000|2021-10-26 10:52:30|86068.4|86018.4|86048.8|86023.8|86068.4|86024.1|86047.4|86012.4|37
1635245560000|2021-10-26 10:52:40|86049.3|86024.3|86061|86011|86063|86024.3|86049.3|86008.7|39
1635245570000|2021-10-26 10:52:50|86060.5|86010.5|86059.8|86009.8|86063.6|86013.6|86059.8|86009.8|44
1635245580000|2021-10-26 10:53:00|86059.2|86009.2|86058.4|86008.4|86060.2|86010.2|86057.6|86007.6|34
1635245590000|2021-10-26 10:53:10|86058.6|86008.6|86061|86011|86061.7|86011.7|86058.1|86008.1|28
1635245600000|2021-10-26 10:53:20|86061.9|86011.9|86063.6|86013.6|86063.6|86013.6|86058.7|86008.7|40
1635245610000|2021-10-26 10:53:30|86064.1|86014.1|86061.6|86011.6|86064.1|86014.1|86059.9|86009.9|31
1635245620000|2021-10-26 10:53:40|86060.8|86010.8|86060.7|86010.7|86061.6|86011.6|86058.9|86008.9|30
1635245630000|2021-10-26 10:53:50|86060.5|86010.5|86059.7|86009.7|86060.5|86010.5|86059.4|86009.4|29
1635245640000|2021-10-26 10:54:00|86059.5|86009.5|86046.4|86021.4|86060.1|86022.4|86045.3|86007.7|36
1635245650000|2021-10-26 10:54:10|86046.7|86021.7|86060.9|86010.9|86061.4|86023.8|86046.7|86009.6|42
1635245660000|2021-10-26 10:54:20|86061|86011|86060.2|86010.2|86061.2|86011.2|86059.9|86009.9|26
1635245670000|2021-10-26 10:54:30|86058.3|86008.3|86060.7|86010.7|86061.2|86011.2|86057.4|86007.4|24
1635245680000|2021-10-26 10:54:40|86060.9|86010.9|86060.2|86010.2|86061.4|86011.4|86060|86010|20
1635245690000|2021-10-26 10:54:50|86060.1|86010.1|86059.4|86009.4|86062.2|86012.2|86056.6|86006.6|40
1635245700000|2021-10-26 10:55:00|86059.2|86009.2|86059.2|86009.2|86061.2|86011.2|86058.2|86008.2|32
1635245710000|2021-10-26 10:55:10|86059.1|86009.1|86058.6|86008.6|86059.4|86009.4|86058.5|86008.5|12
1635245720000|2021-10-26 10:55:20|86058.3|86008.3|86059.2|86009.2|86060.3|86010.3|86058.3|86008.3|19
1635245730000|2021-10-26 10:55:30|86059.9|86009.9|86051.6|86001.6|86059.9|86009.9|86051.6|86001.6|44
1635245740000|2021-10-26 10:55:40|86051.3|86001.3|86047.2|85997.2|86051.8|86001.8|86046.3|85996.3|41
1635245750000|2021-10-26 10:55:50|86047.3|85997.3|86047.1|85997.1|86048.5|85998.5|86046.6|85996.6|32
1635245760000|2021-10-26 10:56:00|86047.9|85997.9|86043.7|85993.7|86047.9|85997.9|86042.7|85992.7|36
1635245770000|2021-10-26 10:56:10|86043.6|85993.6|86042|85992|86044.1|85994.1|86041.2|85991.2|26
1635245780000|2021-10-26 10:56:20|86042.1|85992.1|86045.6|85995.6|86047.9|85997.9|86041.1|85991.1|51
1635245790000|2021-10-26 10:56:30|86045.4|85995.4|86045.6|85995.6|86047.3|85997.3|86045.4|85995.4|36
1635245800000|2021-10-26 10:56:40|86043.7|85993.7|86043.4|85993.4|86043.7|85993.7|86041.7|85991.7|39
1635245810000|2021-10-26 10:56:50|86043.5|85993.5|86042.4|85992.4|86043.5|85993.5|86042|85992|34
1635245820000|2021-10-26 10:57:00|86042.5|85992.5|86042.3|85992.3|86042.8|85992.8|86038.5|85988.5|30
1635245830000|2021-10-26 10:57:10|86043.8|85993.8|86039.5|85989.5|86044.3|85994.3|86039.3|85989.3|46
1635245840000|2021-10-26 10:57:20|86039.7|85989.7|86034.1|85984.1|86040.3|85990.3|86032.8|85982.8|38
1635245850000|2021-10-26 10:57:30|86033.8|85983.8|86031.1|85981.1|86033.8|85983.8|86027.7|85977.7|46
1635245860000|2021-10-26 10:57:40|86030.9|85980.9|86030.5|85980.5|86032.4|85982.4|86030.2|85980.2|37
1635245870000|2021-10-26 10:57:50|86030.4|85980.4|86029.4|85979.4|86030.4|85980.4|86028.3|85978.3|37
1635245880000|2021-10-26 10:58:00|86029.8|85979.8|86030.4|85980.4|86031.2|85981.2|86029.8|85979.8|26
1635245890000|2021-10-26 10:58:10|86030.5|85980.5|86029.3|85979.3|86030.5|85980.5|86027.8|85977.8|30
1635245900000|2021-10-26 10:58:20|86029.7|85979.7|86030.2|85980.2|86031|85981|86029.1|85979.1|28
1635245910000|2021-10-26 10:58:30|86030.6|85980.6|86032.5|85982.5|86032.5|85982.5|86028.8|85978.8|30
1635245920000|2021-10-26 10:58:40|86032.6|85982.6|86038.5|85988.5|86039|86000.3|86025.3|85982.5|41
1635245930000|2021-10-26 10:58:50|86038.6|85988.6|86031.7|86006.7|86043|86008|86029.2|85988.6|62
1635245940000|2021-10-26 10:59:00|86031.5|86006.5|86037.8|85987.8|86044.9|86007.9|86030.1|85987.8|55
1635245950000|2021-10-26 10:59:10|86038|85988|86024.1|85999.1|86039|86001.3|86022.7|85988|46
1635245960000|2021-10-26 10:59:20|86024.3|85999.3|86022.4|85997.4|86026.3|86001.3|86022.1|85997.1|35
1635245970000|2021-10-26 10:59:30|86021.7|85996.7|86023.5|85998.5|86024|85999|86021.7|85996.7|35
1635245980000|2021-10-26 10:59:40|86023.2|85998.2|86015.5|85990.5|86032.4|85999.1|86014.7|85977.8|42
1635245990000|2021-10-26 10:59:50|86015.8|85990.8|86016.3|85991.3|86016.5|85991.5|86015.2|85990.2|33
1635246000000|2021-10-26 11:00:00|86016.2|85991.2|86020.7|85970.7|86021.1|85991.2|86007.1|85969.6|52
1635246010000|2021-10-26 11:00:10|86021.1|85971.1|86018.9|85968.9|86022.5|85972.5|86018.6|85968.6|46
1635246020000|2021-10-26 11:00:20|86019.1|85969.1|86015.7|85965.7|86020.2|85982.9|86002.7|85965.1|32
1635246030000|2021-10-26 11:00:30|86015.5|85965.5|86013.3|85963.3|86018.1|85968.1|86013.2|85963.2|43
1635246040000|2021-10-26 11:00:40|86013.2|85963.2|86011.6|85961.6|86013.9|85978|85999.9|85960.4|43
1635246050000|2021-10-26 11:00:50|86012.1|85962.1|86005.3|85955.3|86012.1|85962.1|86004.1|85954.1|39
1635246060000|2021-10-26 11:01:00|86005.1|85955.1|86004.3|85954.3|86006.4|85956.4|86004.3|85954.3|38
1635246070000|2021-10-26 11:01:10|86004.7|85954.7|86002.6|85952.6|86004.7|85954.7|86000.9|85950.9|35
1635246080000|2021-10-26 11:01:20|86002.1|85952.1|85999.5|85949.5|86002.5|85952.5|85999.4|85949.4|34
1635246090000|2021-10-26 11:01:30|85999.6|85949.6|85991.2|85966.2|86001.9|85966.2|85989|85949.4|37
1635246100000|2021-10-26 11:01:40|85991.1|85966.1|85990.9|85965.9|85991.1|85966.1|85989.3|85964.3|26
1635246110000|2021-10-26 11:01:50|85990.6|85965.6|85994.5|85969.5|85995.4|85970.4|85990.5|85965.5|32
1635246120000|2021-10-26 11:02:00|85994.3|85969.3|85994.1|85969.1|85995.8|85970.8|85993|85968|27
1635246130000|2021-10-26 11:02:10|85994.4|85969.4|86002.3|85952.3|86002.6|85969.4|85990.9|85948.5|41
1635246140000|2021-10-26 11:02:20|86002.5|85952.5|85991.3|85966.3|86002.5|85966.3|85990.5|85947.7|35
1635246150000|2021-10-26 11:02:30|85989.6|85964.6|86002.1|85952.1|86003.3|85966.1|85989.6|85950.8|36
1635246160000|2021-10-26 11:02:40|86002|85952|86004.4|85954.4|86005.9|85955.9|86001.8|85951.8|41
1635246170000|2021-10-26 11:02:50|86004.3|85954.3|86003.7|85953.7|86004.5|85954.5|86001.5|85951.5|38
1635246180000|2021-10-26 11:03:00|86003.8|85953.8|86003.8|85953.8|86004.3|85954.3|86003.4|85953.4|16
1635246190000|2021-10-26 11:03:10|86003.9|85953.9|86001.9|85951.9|86003.9|85953.9|85999.4|85949.4|39
1635246200000|2021-10-26 11:03:20|86001.5|85951.5|85999.6|85949.6|86001.8|85951.8|85999.3|85949.3|36
1635246210000|2021-10-26 11:03:30|85999.4|85949.4|85999.6|85949.6|86000.5|85950.5|85999.4|85949.4|26
1635246220000|2021-10-26 11:03:40|85999.5|85949.5|85999|85949|85999.7|85949.7|85998.8|85948.8|24
1635246230000|2021-10-26 11:03:50|85998.8|85948.8|86000|85950|86000.7|85950.7|85998.1|85948.1|38
1635246240000|2021-10-26 11:04:00|86000.1|85950.1|86000.1|85950.1|86000.3|85950.3|85999.1|85949.1|28
1635246250000|2021-10-26 11:04:10|85999.9|85949.9|85996.1|85946.1|86000.3|85950.3|85994.2|85944.2|30
1635246260000|2021-10-26 11:04:20|85995.6|85945.6|85995.7|85945.7|85997|85947|85994.9|85944.9|19
1635246270000|2021-10-26 11:04:30|85995.8|85945.8|85997.5|85947.5|85998.8|85948.8|85993|85943|43
1635246280000|2021-10-26 11:04:40|85997.8|85947.8|85996.5|85946.5|85997.9|85947.9|85996.5|85946.5|38
1635246290000|2021-10-26 11:04:50|85996.6|85946.6|85997.2|85947.2|85998.4|85948.4|85995.9|85945.9|21
1635246300000|2021-10-26 11:05:00|85997.4|85947.4|85995.5|85945.5|85998.4|85948.4|85995.5|85945.5|39
1635246310000|2021-10-26 11:05:10|85995.4|85945.4|85995.3|85945.3|85995.9|85945.9|85994.2|85944.2|35
1635246320000|2021-10-26 11:05:20|85995.4|85945.4|85987.4|85962.4|85997.2|85962.7|85985.1|85944.1|37
1635246330000|2021-10-26 11:05:30|85988.1|85963.1|85988.3|85963.3|85989|85964|85987.4|85962.4|16
1635246340000|2021-10-26 11:05:40|85988.4|85963.4|85989.3|85964.3|85989.7|85964.7|85988.1|85963.1|16
1635246350000|2021-10-26 11:05:50|85989.5|85964.5|85988.4|85963.4|85989.5|85964.5|85988.1|85963.1|17
1635246360000|2021-10-26 11:06:00|85988.8|85963.8|85989|85964|85992.7|85967.7|85986.9|85961.9|52
1635246370000|2021-10-26 11:06:10|85988.9|85963.9|85989.4|85964.4|85989.9|85964.9|85988.5|85963.5|28
1635246380000|2021-10-26 11:06:20|85989.3|85964.3|85988.9|85963.9|85989.5|85964.5|85988|85963|29
1635246390000|2021-10-26 11:06:30|85988.4|85963.4|85990.4|85965.4|85991.2|85966.2|85988.2|85963.2|13
1635246400000|2021-10-26 11:06:40|85991.5|85966.5|85990.5|85965.5|85991.8|85966.8|85989|85964|28
1635246410000|2021-10-26 11:06:50|85990.6|85965.6|85994|85969|85994.5|85969.5|85990.4|85965.4|31
1635246420000|2021-10-26 11:07:00|85994.4|85969.4|85995|85970|85995.1|85970.1|85993.4|85968.4|29
1635246430000|2021-10-26 11:07:10|85995.2|85970.2|85996.1|85971.1|85996.6|85971.6|85995.2|85970.2|24
1635246440000|2021-10-26 11:07:20|85995.9|85970.9|85996|85971|85996.2|85971.2|85995.5|85970.5|17
1635246450000|2021-10-26 11:07:30|85996.2|85971.2|85996.5|85971.5|85997|85972|85996|85971|19
1635246460000|2021-10-26 11:07:40|85996.1|85971.1|85995.4|85970.4|85996.8|85971.8|85995.4|85970.4|22
1635246470000|2021-10-26 11:07:50|85995.9|85970.9|85999.1|85974.1|85999.2|85974.2|85994.6|85969.6|35
1635246480000|2021-10-26 11:08:00|85998.7|85973.7|85996.2|85971.2|85999.7|85974.7|85996.2|85971.2|31
1635246490000|2021-10-26 11:08:10|85996.3|85971.3|85996.6|85971.6|85996.6|85971.6|85995.7|85970.7|19
1635246500000|2021-10-26 11:08:20|85996.5|85971.5|85996.4|85971.4|85996.8|85971.8|85995.9|85970.9|15
1635246510000|2021-10-26 11:08:30|85996.3|85971.3|86000.8|85975.8|86013.3|85976.4|85996.1|85962.9|27
1635246520000|2021-10-26 11:08:40|86001.2|85976.2|85995.1|85970.1|86002.2|85977.2|85995.1|85970.1|44
1635246530000|2021-10-26 11:08:50|85998.8|85973.8|85991.1|85966.1|86008.7|85973.8|85990.7|85953.8|52
1635246540000|2021-10-26 11:09:00|86003.8|85953.8|85987|85962|86003.9|85962|85986.9|85949.2|44
1635246550000|2021-10-26 11:09:10|85987.3|85962.3|85992.7|85942.7|86000.4|85963.3|85987.1|85940.7|47
1635246560000|2021-10-26 11:09:20|85992.6|85942.6|85990.9|85940.9|85993.1|85943.1|85989.7|85939.7|46
1635246570000|2021-10-26 11:09:30|85990.5|85940.5|85989.2|85939.2|85991.2|85941.2|85988.3|85938.3|35
1635246580000|2021-10-26 11:09:40|85989.5|85939.5|85991|85941|85991.6|85941.6|85988.5|85938.5|32
1635246590000|2021-10-26 11:09:50|85990.6|85940.6|85990|85940|85991.4|85941.4|85988.6|85938.6|35
1635246600000|2021-10-26 11:10:00|85989.3|85939.3|85978.1|85953.1|85991.9|85954|85977.2|85939.3|34
1635246610000|2021-10-26 11:10:10|85978.2|85953.2|85977.4|85952.4|85978.2|85953.2|85976.1|85951.1|43
1635246620000|2021-10-26 11:10:20|85976.5|85951.5|85989.4|85939.4|85990.2|85952|85976.2|85938.5|31
1635246630000|2021-10-26 11:10:30|85988.8|85938.8|85988|85938|85988.8|85938.8|85986.3|85936.3|35
1635246640000|2021-10-26 11:10:40|85988.4|85938.4|85988.1|85938.1|85988.4|85938.4|85987.1|85937.1|30
1635246650000|2021-10-26 11:10:50|85988.5|85938.5|85989.7|85939.7|85990|85940|85987.6|85937.6|26
1635246660000|2021-10-26 11:11:00|85989.5|85939.5|85994.1|85944.1|85994.7|85944.7|85987.5|85937.5|47
1635246670000|2021-10-26 11:11:10|85994.5|85944.5|85990|85940|85994.5|85944.5|85989.7|85939.7|35
1635246680000|2021-10-26 11:11:20|85989.9|85939.9|85990.4|85940.4|85994.8|85944.8|85989.3|85939.3|48
1635246690000|2021-10-26 11:11:30|85990.3|85940.3|85989.3|85939.3|85991.7|85941.7|85989.3|85939.3|34
1635246700000|2021-10-26 11:11:40|85989.7|85939.7|85989.8|85939.8|85990.3|85940.3|85989.3|85939.3|20
1635246710000|2021-10-26 11:11:50|85989.6|85939.6|85989.5|85939.5|85991|85953.7|85975.1|85937.6|42
1635246720000|2021-10-26 11:12:00|85988.6|85938.6|85986.5|85936.5|85988.7|85938.7|85985.7|85935.7|36
1635246730000|2021-10-26 11:12:10|85986.9|85936.9|85978.6|85928.6|85987|85944|85967.8|85928.1|37
1635246740000|2021-10-26 11:12:20|85978.4|85928.4|85978.3|85928.3|85979.9|85929.9|85978|85928|30
1635246750000|2021-10-26 11:12:30|85977.8|85927.8|85980.5|85930.5|85981|85931|85977.8|85927.8|26
1635246760000|2021-10-26 11:12:40|85980.3|85930.3|85982.4|85932.4|85982.7|85932.7|85980.2|85930.2|20
1635246770000|2021-10-26 11:12:50|85982.2|85932.2|85980.6|85930.6|85982.2|85932.2|85980|85930|26
1635246780000|2021-10-26 11:13:00|85980.2|85930.2|85978.9|85928.9|85981.5|85931.5|85978.9|85928.9|20
1635246790000|2021-10-26 11:13:10|85979.1|85929.1|85979.3|85929.3|85980.9|85930.9|85978.7|85928.7|32
1635246800000|2021-10-26 11:13:20|85979.4|85929.4|85984.6|85934.6|85985.7|85946.8|85969.3|85929.1|29
1635246810000|2021-10-26 11:13:30|85984.9|85934.9|85981.1|85931.1|85984.9|85946.8|85969.5|85930.8|34
1635246820000|2021-10-26 11:13:40|85982.1|85932.1|85981.5|85931.5|85982.9|85932.9|85981.5|85931.5|26
1635246830000|2021-10-26 11:13:50|85981.6|85931.6|85968.7|85943.7|85984.5|85944.2|85967.6|85928.9|32
1635246840000|2021-10-26 11:14:00|85967.5|85942.5|85963.1|85938.1|85968.6|85943.6|85963.1|85938.1|25
1635246850000|2021-10-26 11:14:10|85976.3|85926.3|85974.3|85924.3|85976.3|85926.3|85973.2|85923.2|35
1635246860000|2021-10-26 11:14:20|85974.2|85924.2|85974.1|85924.1|85974.6|85924.6|85973.5|85923.5|33
1635246870000|2021-10-26 11:14:30|85973.7|85923.7|85973.2|85923.2|85974.3|85924.3|85971|85921|28
1635246880000|2021-10-26 11:14:40|85973.3|85923.3|85973.3|85923.3|85974.4|85924.4|85973.1|85923.1|28
1635246890000|2021-10-26 11:14:50|85974.3|85924.3|85979|85929|85980.8|85930.8|85973.6|85923.6|38
1635246900000|2021-10-26 11:15:00|85978.9|85928.9|85981|85931|85981.3|85931.3|85978.1|85928.1|34
1635246910000|2021-10-26 11:15:10|85980.9|85930.9|85983.5|85933.5|85984.6|85946.5|85970.5|85930.9|36
1635246920000|2021-10-26 11:15:20|85983.3|85933.3|85983.2|85933.2|85984.3|85934.3|85982.7|85932.7|28
1635246930000|2021-10-26 11:15:30|85983.7|85933.7|85984.1|85934.1|85986|85936|85983.3|85933.3|27
1635246940000|2021-10-26 11:15:40|85984.4|85934.4|85972.3|85947.3|85986.3|85948.2|85972.3|85933.4|31
1635246950000|2021-10-26 11:15:50|85972.4|85947.4|85975.1|85950.1|85976.5|85951.5|85972|85947|43
1635246960000|2021-10-26 11:16:00|85975.2|85950.2|85971.9|85946.9|85986.4|85950.6|85971.5|85932.8|50
1635246970000|2021-10-26 11:16:10|85971.8|85946.8|85971.8|85946.8|85972.4|85947.4|85971.6|85946.6|21
1635246980000|2021-10-26 11:16:20|85971.7|85946.7|85968.5|85943.5|85981.2|85947|85968.5|85930.5|39
1635246990000|2021-10-26 11:16:30|85968.7|85943.7|85968.4|85943.4|85984.6|85946.2|85968.4|85931|31
1635247000000|2021-10-26 11:16:40|85968.5|85943.5|85982.3|85932.3|85982.4|85943.7|85968.1|85931.3|17
1635247010000|2021-10-26 11:16:50|85982.7|85932.7|85989.9|85939.9|85990.9|85940.9|85982.7|85932.7|37
1635247020000|2021-10-26 11:17:00|85990.1|85940.1|85990.2|85940.2|85991.3|85941.3|85990.1|85940.1|23
1635247030000|2021-10-26 11:17:10|85990.7|85940.7|85977.4|85952.4|85990.7|85953.9|85977.4|85940|24
1635247040000|2021-10-26 11:17:20|85977.3|85952.3|85999.5|85949.5|86001.6|85966|85972.7|85947.4|51
1635247050000|2021-10-26 11:17:30|85999.1|85949.1|86004.2|85954.2|86004.2|85961.7|85985.7|85948.5|35
1635247060000|2021-10-26 11:17:40|86004.7|85954.7|86005.2|85955.2|86008.5|85958.5|86004.7|85954.7|33
1635247070000|2021-10-26 11:17:50|86005.4|85955.4|86002.9|85952.9|86005.7|85955.7|86002.9|85952.9|36
1635247080000|2021-10-26 11:18:00|86003.4|85953.4|85978.2|85953.2|86003.9|85959.3|85978.2|85941.8|40
1635247090000|2021-10-26 11:18:10|85979.4|85954.4|85993.6|85943.6|85995|85957.1|85979.4|85940.3|43
1635247100000|2021-10-26 11:18:20|85993.4|85943.4|85993.5|85943.5|85994.5|85944.5|85993|85943|31
1635247110000|2021-10-26 11:18:30|85993.3|85943.3|85981.2|85956.2|85994.3|85957|85980.9|85943.2|25
1635247120000|2021-10-26 11:18:40|85981.3|85956.3|85981.4|85956.4|85981.8|85956.8|85980.7|85955.7|30
1635247130000|2021-10-26 11:18:50|85981.1|85956.1|85980.8|85955.8|85982|85957|85980.4|85955.4|34
1635247140000|2021-10-26 11:19:00|85980.6|85955.6|85993.6|85943.6|85995.8|85958.3|85979.9|85943.6|37
1635247150000|2021-10-26 11:19:10|85992.5|85942.5|85990.7|85940.7|85993.5|85943.5|85990.3|85940.3|33
1635247160000|2021-10-26 11:19:20|85991.8|85941.8|85991.4|85941.4|85992.5|85942.5|85990.5|85940.5|31
1635247170000|2021-10-26 11:19:30|85991.5|85941.5|85995.6|85945.6|85996|85946|85991.4|85941.4|48
1635247180000|2021-10-26 11:19:40|85995|85945|85998|85948|85998.1|85948.1|85994.5|85944.5|30
1635247190000|2021-10-26 11:19:50|85997.6|85947.6|85996|85946|85998|85948|85995.6|85945.6|35
1635247200000|2021-10-26 11:20:00|85995.9|85945.9|85995.6|85945.6|85996.2|85946.2|85991.5|85941.5|48
1635247210000|2021-10-26 11:20:10|85995.7|85945.7|85996.1|85946.1|85997.5|85947.5|85995.2|85945.2|38
1635247220000|2021-10-26 11:20:20|85996.2|85946.2|85995.6|85945.6|85997.4|85947.4|85995.6|85945.6|28
1635247230000|2021-10-26 11:20:30|85996.6|85946.6|85999.2|85949.2|86001.3|85951.3|85996|85946|42
1635247240000|2021-10-26 11:20:40|85999.1|85949.1|86005.7|85955.7|86006.6|85956.6|85998.9|85948.9|41
1635247250000|2021-10-26 11:20:50|86007.9|85957.9|86005.1|85955.1|86007.9|85957.9|86004.2|85954.2|28
1635247260000|2021-10-26 11:21:00|86005|85955|86008.7|85958.7|86008.7|85968.3|85992.4|85952.4|47
1635247270000|2021-10-26 11:21:10|86008.2|85958.2|86007|85957|86010.4|85960.4|86006.4|85956.4|40
1635247280000|2021-10-26 11:21:20|86007.2|85957.2|86006.7|85956.7|86007.4|85957.4|86006.1|85956.1|28
1635247290000|2021-10-26 11:21:30|86007|85957|86003.2|85953.2|86007|85957|86002.4|85952.4|39
1635247300000|2021-10-26 11:21:40|86002.3|85952.3|85997.9|85947.9|86003.4|85953.4|85994.5|85944.5|39
1635247310000|2021-10-26 11:21:50|85997.6|85947.6|85998.4|85948.4|86002.2|85952.2|85996.4|85946.4|58
1635247320000|2021-10-26 11:22:00|85998.7|85948.7|85983.8|85958.8|85999.1|85959.2|85983|85943.4|42
1635247330000|2021-10-26 11:22:10|85983.2|85958.2|85991.6|85941.6|85995.4|85958.7|85982.7|85941.5|47
1635247340000|2021-10-26 11:22:20|85991.4|85941.4|85986.6|85936.6|85991.9|85941.9|85986.6|85936.6|50
1635247350000|2021-10-26 11:22:30|85986.5|85936.5|85985|85935|85988.9|85938.9|85984.6|85934.6|42
1635247360000|2021-10-26 11:22:40|85985.7|85935.7|85987.4|85937.4|85987.4|85937.4|85984.5|85934.5|31
1635247370000|2021-10-26 11:22:50|85987.5|85937.5|85988.6|85938.6|85988.6|85938.6|85986.7|85936.7|20
1635247380000|2021-10-26 11:23:00|85988.1|85938.1|85992.6|85942.6|85993.7|85943.7|85987.9|85937.9|37
1635247390000|2021-10-26 11:23:10|85991.9|85941.9|85991.1|85941.1|85992.3|85942.3|85990.4|85940.4|40
1635247400000|2021-10-26 11:23:20|85989.8|85939.8|85991.6|85941.6|85991.6|85941.6|85989.1|85939.1|41
1635247410000|2021-10-26 11:23:30|85991.1|85941.1|85991.6|85941.6|85992.5|85942.5|85990.7|85940.7|20
1635247420000|2021-10-26 11:23:40|85991.5|85941.5|85991.7|85941.7|85992|85942|85991.1|85941.1|19
1635247430000|2021-10-26 11:23:50|85991.4|85941.4|85995.1|85945.1|85996.2|85946.2|85991|85941|31
1635247440000|2021-10-26 11:24:00|85994.8|85944.8|85997.4|85947.4|85999.4|85949.4|85994.3|85944.3|42
1635247450000|2021-10-26 11:24:10|85997|85947|85996.9|85946.9|85998.8|85948.8|85996.9|85946.9|22
1635247460000|2021-10-26 11:24:20|85997.2|85947.2|85998.9|85948.9|85998.9|85948.9|85997.2|85947.2|18
1635247470000|2021-10-26 11:24:30|85998.2|85948.2|85985.7|85960.7|85998.9|85961.2|85983.2|85946.5|45
1635247480000|2021-10-26 11:24:40|85985.4|85960.4|85986.2|85961.2|85987.3|85962.3|85985.2|85960.2|36
1635247490000|2021-10-26 11:24:50|85985.8|85960.8|85987|85962|85987.9|85962.9|85985.3|85960.3|27
1635247500000|2021-10-26 11:25:00|85986.7|85961.7|85996.5|85946.5|86002.7|85962.8|85985.7|85946.3|46
1635247510000|2021-10-26 11:25:10|85996.8|85946.8|86001.3|85951.3|86001.7|85951.7|85996|85946|35
1635247520000|2021-10-26 11:25:20|86001.6|85951.6|86002.1|85952.1|86002.6|85952.6|86000.9|85950.9|29
1635247530000|2021-10-26 11:25:30|86002.5|85952.5|86000.9|85950.9|86002.6|85952.6|86000.8|85950.8|27
1635247540000|2021-10-26 11:25:40|86001.8|85951.8|86001.3|85951.3|86001.8|85951.8|86000.7|85950.7|15
1635247550000|2021-10-26 11:25:50|86001.6|85951.6|85997.8|85972.8|86007.6|85974.6|85995.7|85951|51
1635247560000|2021-10-26 11:26:00|86009.7|85959.7|85994.1|85969.1|86011.3|85970.3|85991.9|85959.6|38
1635247570000|2021-10-26 11:26:10|85993.4|85968.4|85997.3|85972.3|85997.6|85972.6|85993.2|85968.2|48
1635247580000|2021-10-26 11:26:20|85997.7|85972.7|85995|85970|85997.8|85972.8|85992.9|85967.9|43
1635247590000|2021-10-26 11:26:30|85994.6|85969.6|86009.1|85959.1|86009.1|85971.3|85992.5|85956.2|46
1635247600000|2021-10-26 11:26:40|86009|85959|86009.4|85959.4|86009.9|85959.9|86008.1|85958.1|38
1635247610000|2021-10-26 11:26:50|86009.6|85959.6|86010.4|85960.4|86011|85961|86008|85958|30
1635247620000|2021-10-26 11:27:00|86010.9|85960.9|85999.5|85974.5|86013.9|85975.1|85998|85960.1|47
1635247630000|2021-10-26 11:27:10|85999.4|85974.4|86000.7|85975.7|86001.3|85976.3|85998.9|85973.9|35
1635247640000|2021-10-26 11:27:20|86001.2|85976.2|85999.4|85974.4|86002|85977|85997.2|85972.2|30
1635247650000|2021-10-26 11:27:30|85999.9|85974.9|85999.5|85974.5|85999.9|85974.9|85995.6|85970.6|47
1635247660000|2021-10-26 11:27:40|85999.9|85974.9|85997.7|85972.7|86000|85975|85996.3|85971.3|41
1635247670000|2021-10-26 11:27:50|85997.1|85972.1|85997.1|85972.1|85999.7|85974.7|85997.1|85972.1|32
1635247680000|2021-10-26 11:28:00|85998|85973|85999.5|85974.5|86002|85977|85994.5|85969.5|47
1635247690000|2021-10-26 11:28:10|85999.9|85974.9|86000.5|85975.5|86001|85976|85998.1|85973.1|43
1635247700000|2021-10-26 11:28:20|86000.6|85975.6|86001.8|85976.8|86002.7|85977.7|86000.1|85975.1|28
1635247710000|2021-10-26 11:28:30|86002.7|85977.7|85998.2|85973.2|86006.3|85981.3|85994.8|85969.8|42
1635247720000|2021-10-26 11:28:40|85997.8|85972.8|85995|85970|85998.3|85973.3|85994.2|85969.2|42
1635247730000|2021-10-26 11:28:50|85994.9|85969.9|85997.2|85972.2|85997.9|85972.9|85992.8|85967.8|50
1635247740000|2021-10-26 11:29:00|85995.9|85970.9|85998|85973|85999.1|85974.1|85994.3|85969.3|43
1635247750000|2021-10-26 11:29:10|85997.6|85972.6|86000.5|85975.5|86000.6|85975.6|85997.6|85972.6|34
1635247760000|2021-10-26 11:29:20|86000.6|85975.6|86001|85976|86002.1|85977.1|86000.1|85975.1|34
1635247770000|2021-10-26 11:29:30|86001.8|85976.8|86003.2|85978.2|86004.2|85979.2|85999|85974|36
1635247780000|2021-10-26 11:29:40|86002.6|85977.6|86003.1|85978.1|86003.6|85978.6|86002.5|85977.5|26
1635247790000|2021-10-26 11:29:50|86002.9|85977.9|85999.3|85974.3|86002.9|85977.9|85998|85973|42
1635247800000|2021-10-26 11:30:00|85998.6|85973.6|86008.1|85958.1|86008.8|85973.6|85995.2|85955.9|46
1635247810000|2021-10-26 11:30:10|86007.5|85957.5|85992|85967|86007.6|85969.2|85990.8|85955.7|41
1635247820000|2021-10-26 11:30:20|85991.5|85966.5|85990.7|85965.7|85992.4|85967.4|85990.7|85965.7|29
1635247830000|2021-10-26 11:30:30|85991|85966|85991|85966|85991.4|85966.4|85990.7|85965.7|19
1635247840000|2021-10-26 11:30:40|85991.2|85966.2|85997.1|85947.1|85997.2|85966.2|85985.6|85946.1|33
1635247850000|2021-10-26 11:30:50|85996.7|85946.7|85984|85959|85997.1|85962.7|85980.4|85945.3|45
1635247860000|2021-10-26 11:31:00|85984.6|85959.6|85989.3|85964.3|85998.4|85965.1|85984|85945.5|52
1635247870000|2021-10-26 11:31:10|85990.1|85965.1|85986|85961|85990.1|85965.1|85985.7|85960.7|34
1635247880000|2021-10-26 11:31:20|85985.7|85960.7|85979.2|85954.2|85986.8|85961.8|85978.4|85953.4|37
1635247890000|2021-10-26 11:31:30|85979.4|85954.4|85975.8|85950.8|85990.3|85955.4|85975.1|85937.7|42
1635247900000|2021-10-26 11:31:40|85975.7|85950.7|85970|85945|85975.7|85950.7|85968.4|85943.4|39
1635247910000|2021-10-26 11:31:50|85969.8|85944.8|85968.3|85943.3|85970.3|85945.3|85968.3|85943.3|32
1635247920000|2021-10-26 11:32:00|85967.7|85942.7|85963.1|85938.1|85969.2|85944.2|85961.2|85936.2|39
1635247930000|2021-10-26 11:32:10|85964.3|85939.3|85981.1|85931.1|85981.5|85939.3|85963.3|85924.5|48
1635247940000|2021-10-26 11:32:20|85981.3|85931.3|85985.4|85935.4|85985.4|85947.4|85968.1|85929.6|37
1635247950000|2021-10-26 11:32:30|85984.9|85934.9|85982.5|85932.5|85987|85937|85980.3|85930.3|57
1635247960000|2021-10-26 11:32:40|85982|85932|85982.2|85932.2|85983.4|85933.4|85981.5|85931.5|47
1635247970000|2021-10-26 11:32:50|85982.1|85932.1|85966.5|85941.5|85982.7|85943.3|85964.9|85931.7|36
1635247980000|2021-10-26 11:33:00|85966.7|85941.7|85963.1|85938.1|85977.6|85942.4|85962.9|85925|41
1635247990000|2021-10-26 11:33:10|85963|85938|85962.2|85937.2|85963.9|85938.9|85959.3|85934.3|47
1635248000000|2021-10-26 11:33:20|85962.1|85937.1|85962|85937|85962.7|85937.7|85960.9|85935.9|40
1635248010000|2021-10-26 11:33:30|85962.1|85937.1|85962.5|85937.5|85965.2|85940.2|85961.6|85936.6|40
1635248020000|2021-10-26 11:33:40|85962.2|85937.2|85961.6|85936.6|85963|85938|85961.6|85936.6|36
1635248030000|2021-10-26 11:33:50|85961.4|85936.4|85960.9|85935.9|85961.4|85936.4|85960.7|85935.7|22
1635248040000|2021-10-26 11:34:00|85961|85936|85958.5|85933.5|85961.5|85936.5|85958|85933|28
1635248050000|2021-10-26 11:34:10|85958.4|85933.4|85974|85924|85974.2|85933.4|85958.1|85919.8|46
1635248060000|2021-10-26 11:34:20|85974.1|85924.1|85982.7|85932.7|85983.3|85933.3|85973.2|85923.2|47
1635248070000|2021-10-26 11:34:30|85980.9|85930.9|85983.5|85933.5|85984|85934|85980.7|85930.7|48
1635248080000|2021-10-26 11:34:40|85983.9|85933.9|85984.7|85934.7|85986.7|85949.3|85971.5|85932.8|44
1635248090000|2021-10-26 11:34:50|85984.6|85934.6|85984.7|85934.7|85985.3|85935.3|85984.2|85934.2|25
1635248100000|2021-10-26 11:35:00|85984.4|85934.4|85984.9|85934.9|85986|85936|85983.6|85933.6|27
1635248110000|2021-10-26 11:35:10|85985.1|85935.1|85971.7|85946.7|85985.3|85946.7|85970.7|85934|24
1635248120000|2021-10-26 11:35:20|85971.5|85946.5|85971|85946|85974.4|85949.4|85970.2|85945.2|41
1635248130000|2021-10-26 11:35:30|85971.1|85946.1|85984.4|85934.4|85985.1|85946.4|85970|85933.5|46
1635248140000|2021-10-26 11:35:40|85984.3|85934.3|85985.5|85935.5|85985.7|85935.7|85983.9|85933.9|27
1635248150000|2021-10-26 11:35:50|85985.4|85935.4|85983.4|85933.4|85985.9|85935.9|85983|85933|24
1635248160000|2021-10-26 11:36:00|85983.5|85933.5|85988.7|85938.7|85989.4|85939.4|85983.2|85933.2|29
1635248170000|2021-10-26 11:36:10|85988.3|85938.3|85990.7|85940.7|85991.2|85953.1|85977.1|85938.3|28
1635248180000|2021-10-26 11:36:20|85990.1|85940.1|85988.2|85938.2|85990.4|85940.4|85986.4|85936.4|30
1635248190000|2021-10-26 11:36:30|85987.7|85937.7|85989.3|85939.3|85989.3|85939.3|85986.2|85936.2|31
1635248200000|2021-10-26 11:36:40|85989.2|85939.2|85991.7|85941.7|85991.7|85941.7|85988.5|85938.5|29
1635248210000|2021-10-26 11:36:50|85990.6|85940.6|85980.7|85955.7|85994.5|85957|85979.7|85940.6|34
1635248220000|2021-10-26 11:37:00|85980.9|85955.9|85980|85955|85981.6|85956.6|85980|85955|18
1635248230000|2021-10-26 11:37:10|85979.8|85954.8|85990.3|85940.3|85991.2|85955.2|85977.3|85939.2|25
1635248240000|2021-10-26 11:37:20|85990.5|85940.5|85993.6|85943.6|85993.6|85943.6|85990.5|85940.5|25
1635248250000|2021-10-26 11:37:30|85993.2|85943.2|85993.5|85943.5|85993.6|85943.6|85992.6|85942.6|28
1635248260000|2021-10-26 11:37:40|85993.1|85943.1|85995.1|85945.1|85995.2|85945.2|85993.1|85943.1|25
1635248270000|2021-10-26 11:37:50|85995.6|85945.6|85989.3|85964.3|85995.6|85965|85981|85944.7|35
1635248280000|2021-10-26 11:38:00|85988.9|85963.9|85987.9|85962.9|85991.1|85966.1|85986.9|85961.9|41
1635248290000|2021-10-26 11:38:10|85988.3|85963.3|85989.6|85964.6|85990.3|85965.3|85988.1|85963.1|25
1635248300000|2021-10-26 11:38:20|85989.1|85964.1|85991.7|85966.7|85991.7|85966.7|85988.7|85963.7|25
1635248310000|2021-10-26 11:38:30|85991.6|85966.6|85989.2|85964.2|85991.8|85966.8|85988.1|85963.1|47
1635248320000|2021-10-26 11:38:40|85989|85964|86002|85952|86003.5|85964|85989|85950.9|30
1635248330000|2021-10-26 11:38:50|86002.2|85952.2|86002|85952|86003.8|85953.8|86000.8|85950.8|37
1635248340000|2021-10-26 11:39:00|86001.7|85951.7|85986.8|85961.8|86001.7|85961.8|85986.8|85950|28
1635248350000|2021-10-26 11:39:10|85986.9|85961.9|85988.7|85963.7|85989.6|85964.6|85986.9|85961.9|26
1635248360000|2021-10-26 11:39:20|85988.5|85963.5|85990.1|85965.1|85991.2|85966.2|85987.6|85962.6|42
1635248370000|2021-10-26 11:39:30|85989.9|85964.9|85989.9|85964.9|85990.5|85965.5|85988.6|85963.6|34
1635248380000|2021-10-26 11:39:40|85989.8|85964.8|85990.5|85965.5|85990.9|85965.9|85988.5|85963.5|32
1635248390000|2021-10-26 11:39:50|85990.4|85965.4|85987|85962|85990.4|85965.4|85987|85962|34
1635248400000|2021-10-26 11:40:00|85990.1|85965.1|86000.2|85950.2|86001.6|85965.1|85986.9|85948.5|32
1635248410000|2021-10-26 11:40:10|86000.3|85950.3|85999.7|85949.7|86000.3|85950.3|85999|85949|26
1635248420000|2021-10-26 11:40:20|85999.9|85949.9|85986.1|85961.1|86000|85961.1|85985.1|85946.9|41
1635248430000|2021-10-26 11:40:30|85985|85960|85984.3|85959.3|85985.7|85960.7|85983.8|85958.8|35
1635248440000|2021-10-26 11:40:40|85984.5|85959.5|85983.4|85958.4|85984.5|85959.5|85983|85958|29
1635248450000|2021-10-26 11:40:50|85983.3|85958.3|85983.3|85958.3|85983.6|85958.6|85981.8|85956.8|31
1635248460000|2021-10-26 11:41:00|85983.4|85958.4|85983.1|85958.1|85983.7|85958.7|85982.5|85957.5|24
1635248470000|2021-10-26 11:41:10|85983.2|85958.2|85984.1|85959.1|85985.4|85960.4|85981.5|85956.5|42
1635248480000|2021-10-26 11:41:20|85983.3|85958.3|85985.4|85960.4|85986|85961|85983.3|85958.3|37
1635248490000|2021-10-26 11:41:30|85985.6|85960.6|85984.7|85959.7|85985.9|85960.9|85983.2|85958.2|29
1635248500000|2021-10-26 11:41:40|85984.6|85959.6|85985|85960|85985.1|85960.1|85984.1|85959.1|27
1635248510000|2021-10-26 11:41:50|85985.4|85960.4|85985.1|85960.1|85985.5|85960.5|85984.9|85959.9|23
1635248520000|2021-10-26 11:42:00|85984.7|85959.7|85986.5|85961.5|85988.1|85963.1|85984.7|85959.7|23
1635248530000|2021-10-26 11:42:10|85986.8|85961.8|85986.1|85961.1|85987.2|85962.2|85986.1|85961.1|25
1635248540000|2021-10-26 11:42:20|85986.7|85961.7|85985.6|85960.6|85986.7|85961.7|85985.5|85960.5|19
1635248550000|2021-10-26 11:42:30|85985.7|85960.7|85984.9|85959.9|85985.9|85960.9|85984.9|85959.9|39
1635248560000|2021-10-26 11:42:40|85983.2|85958.2|85983.3|85958.3|85985|85960|85982.3|85957.3|27
1635248570000|2021-10-26 11:42:50|85984.2|85959.2|85984|85959|85985.3|85960.3|85983.9|85958.9|17
1635248580000|2021-10-26 11:43:00|85983.5|85958.5|85980.6|85955.6|85984|85959|85978.6|85953.6|26
1635248590000|2021-10-26 11:43:10|85980.8|85955.8|85979.6|85954.6|85980.8|85955.8|85979|85954|30
1635248600000|2021-10-26 11:43:20|85979.4|85954.4|85979.4|85954.4|85979.9|85954.9|85979|85954|16
1635248610000|2021-10-26 11:43:30|85979.7|85954.7|85980.6|85955.6|85982.2|85957.2|85979.1|85954.1|30
1635248620000|2021-10-26 11:43:40|85981.5|85956.5|85981.3|85956.3|85981.5|85956.5|85979.5|85954.5|24
1635248630000|2021-10-26 11:43:50|85980.8|85955.8|85975.9|85950.9|85981.2|85956.2|85975.2|85950.2|41
1635248640000|2021-10-26 11:44:00|85976|85951|85977.7|85952.7|85977.8|85952.8|85975.9|85950.9|38
1635248650000|2021-10-26 11:44:10|85977.6|85952.6|85974.4|85949.4|85977.6|85952.6|85973.1|85948.1|35
1635248660000|2021-10-26 11:44:20|85974.3|85949.3|85974.2|85949.2|85974.4|85949.4|85973.5|85948.5|20
1635248670000|2021-10-26 11:44:30|85973.6|85948.6|85974.4|85949.4|85976.8|85951.8|85973.4|85948.4|42
1635248680000|2021-10-26 11:44:40|85975|85950|85976|85951|85976.3|85951.3|85974|85949|40
1635248690000|2021-10-26 11:44:50|85975.9|85950.9|85977.8|85952.8|85980.6|85955.6|85975.7|85950.7|44
1635248700000|2021-10-26 11:45:00|85978.3|85953.3|85977|85952|85978.3|85953.3|85975.3|85950.3|48
1635248710000|2021-10-26 11:45:10|85976|85951|85978|85953|85978.4|85953.4|85975.6|85950.6|33
1635248720000|2021-10-26 11:45:20|85978.1|85953.1|85976.6|85951.6|85978.1|85953.1|85975.3|85950.3|33
1635248730000|2021-10-26 11:45:30|85975.5|85950.5|85974.8|85949.8|85977|85952|85974|85949|38
1635248740000|2021-10-26 11:45:40|85975.7|85950.7|85974.4|85949.4|85978|85953|85973.1|85948.1|44
1635248750000|2021-10-26 11:45:50|85973.9|85948.9|85975.2|85950.2|85975.9|85950.9|85972.5|85947.5|42
1635248760000|2021-10-26 11:46:00|85975.1|85950.1|85977|85952|85977.4|85952.4|85975|85950|37
1635248770000|2021-10-26 11:46:10|85977.7|85952.7|85977|85952|85978.6|85953.6|85976.8|85951.8|24
1635248780000|2021-10-26 11:46:20|85976.7|85951.7|85974.5|85949.5|85976.7|85951.7|85974.1|85949.1|21
1635248790000|2021-10-26 11:46:30|85974.6|85949.6|85973.3|85948.3|85975.2|85950.2|85972.8|85947.8|36
1635248800000|2021-10-26 11:46:40|85973|85948|85972.6|85947.6|85974.3|85949.3|85972.6|85947.6|27
1635248810000|2021-10-26 11:46:50|85972.5|85947.5|85972.7|85947.7|85973.7|85948.7|85972.2|85947.2|24
1635248820000|2021-10-26 11:47:00|85972.5|85947.5|85973.3|85948.3|85974.8|85949.8|85971.3|85946.3|30
1635248830000|2021-10-26 11:47:10|85973.6|85948.6|85975.3|85950.3|85976.9|85951.9|85971.2|85946.2|26
1635248840000|2021-10-26 11:47:20|85976.1|85951.1|85979.8|85954.8|85981|85956|85975.4|85950.4|46
1635248850000|2021-10-26 11:47:30|85980.7|85955.7|85978|85953|85980.7|85955.7|85977.1|85952.1|38
1635248860000|2021-10-26 11:47:40|85979|85954|85978.4|85953.4|85979.3|85954.3|85977|85952|29
1635248870000|2021-10-26 11:47:50|85978.2|85953.2|85981.3|85956.3|85996.2|85956.8|85978.2|85943.3|28
1635248880000|2021-10-26 11:48:00|85981.1|85956.1|85991.9|85941.9|85992.5|85957.8|85981|85941.5|33
1635248890000|2021-10-26 11:48:10|85992.7|85942.7|85976.6|85951.6|85992.7|85954.4|85976.2|85938.6|46
1635248900000|2021-10-26 11:48:20|85976.2|85951.2|85978.5|85953.5|85979.6|85954.6|85976.2|85951.2|39
1635248910000|2021-10-26 11:48:30|85978.6|85953.6|85978.4|85953.4|85990.9|85954.4|85976|85940.2|36
1635248920000|2021-10-26 11:48:40|85978.1|85953.1|85979.8|85954.8|85980|85955|85978.1|85953.1|35
1635248930000|2021-10-26 11:48:50|85979.9|85954.9|85995.6|85945.6|85996.1|85956.9|85979.7|85944.8|38
1635248940000|2021-10-26 11:49:00|85995.3|85945.3|85994.9|85944.9|85995.6|85945.6|85994.4|85944.4|31
1635248950000|2021-10-26 11:49:10|85994.8|85944.8|85984.3|85959.3|85995.4|85960.7|85984.1|85944.7|19
1635248960000|2021-10-26 11:49:20|85983.9|85958.9|85979.9|85954.9|85984.4|85959.4|85979.2|85954.2|27
1635248970000|2021-10-26 11:49:30|85980|85955|85981.5|85956.5|85981.9|85956.9|85979.7|85954.7|27
1635248980000|2021-10-26 11:49:40|85982|85957|85980.7|85955.7|85982.1|85957.1|85980.6|85955.6|19
1635248990000|2021-10-26 11:49:50|85980.6|85955.6|85981.7|85956.7|85982.5|85957.5|85980.6|85955.6|22
1635249000000|2021-10-26 11:50:00|85981.9|85956.9|86004|85954|86005.1|85966.5|85981.9|85950|50
1635249010000|2021-10-26 11:50:10|86003.9|85953.9|85988.9|85963.9|86004.9|85964.7|85988.5|85951.9|33
1635249020000|2021-10-26 11:50:20|85989.4|85964.4|85989.8|85964.8|85990.3|85965.3|85989.2|85964.2|19
1635249030000|2021-10-26 11:50:30|85989.7|85964.7|85991.1|85966.1|85991.5|85966.5|85989.6|85964.6|29
1635249040000|2021-10-26 11:50:40|85990.9|85965.9|85989.4|85964.4|85991.6|85966.6|85989.2|85964.2|37
1635249050000|2021-10-26 11:50:50|85989.8|85964.8|85991.6|85941.6|85998.4|85965|85981.1|85940.8|46
1635249060000|2021-10-26 11:51:00|85991.4|85941.4|85988.8|85938.8|85992.3|85942.3|85988.5|85938.5|50
1635249070000|2021-10-26 11:51:10|85989|85939|85989|85939|85990|85940|85988.3|85938.3|28
1635249080000|2021-10-26 11:51:20|85988.9|85938.9|85972.9|85947.9|85990|85951.3|85972.9|85938.6|39
1635249090000|2021-10-26 11:51:30|85972.5|85947.5|85965.8|85940.8|85985.9|85947.7|85965.7|85934|46
1635249100000|2021-10-26 11:51:40|85967.1|85942.1|85968.8|85943.8|85971.2|85946.2|85967.1|85942.1|43
1635249110000|2021-10-26 11:51:50|85968.7|85943.7|85959.2|85934.2|85968.7|85943.7|85959.2|85934.2|39
1635249120000|2021-10-26 11:52:00|85959.3|85934.3|85954.5|85929.5|85959.4|85934.4|85954.5|85929.5|28
1635249130000|2021-10-26 11:52:10|85954.1|85929.1|85950.3|85925.3|85954.6|85929.6|85948.6|85923.6|43
1635249140000|2021-10-26 11:52:20|85949.4|85924.4|85949.5|85924.5|85950.4|85925.4|85948.1|85923.1|35
1635249150000|2021-10-26 11:52:30|85949.8|85924.8|85951.8|85926.8|85951.8|85926.8|85949.3|85924.3|20
1635249160000|2021-10-26 11:52:40|85951.3|85926.3|85949.3|85924.3|85951.3|85926.3|85949.3|85924.3|14
1635249170000|2021-10-26 11:52:50|85949.5|85924.5|85954.6|85929.6|85954.6|85929.6|85948.7|85923.7|39
1635249180000|2021-10-26 11:53:00|85954.9|85929.9|85967|85917|85967.9|85930.7|85954.2|85916.6|40
1635249190000|2021-10-26 11:53:10|85967.1|85917.1|85950.5|85925.5|85967.6|85930|85950.5|85916.8|36
1635249200000|2021-10-26 11:53:20|85951|85926|85965.8|85915.8|85966.5|85930.2|85951|85915.8|37
1635249210000|2021-10-26 11:53:30|85966.2|85916.2|85965|85915|85966.4|85916.4|85965|85915|22
1635249220000|2021-10-26 11:53:40|85965.6|85915.6|85967.8|85917.8|85968.7|85918.7|85965|85915|28
1635249230000|2021-10-26 11:53:50|85967.7|85917.7|85956.8|85931.8|85967.8|85934.4|85953.4|85916.3|31
1635249240000|2021-10-26 11:54:00|85957.7|85932.7|85962.5|85937.5|85976.1|85938.5|85957.7|85924.3|49
1635249250000|2021-10-26 11:54:10|85962.7|85937.7|85961.9|85936.9|85963.2|85938.2|85961.9|85936.9|22
1635249260000|2021-10-26 11:54:20|85961.8|85936.8|85962.1|85937.1|85962.5|85937.5|85961.8|85936.8|20
1635249270000|2021-10-26 11:54:30|85963|85938|85962.2|85937.2|85963|85938|85961.9|85936.9|18
1635249280000|2021-10-26 11:54:40|85962.3|85937.3|85961.6|85936.6|85962.8|85937.8|85961.6|85936.6|13
1635249290000|2021-10-26 11:54:50|85961.9|85936.9|85962.6|85937.6|85963.5|85938.5|85959.7|85934.7|27
1635249300000|2021-10-26 11:55:00|85962.1|85937.1|85961.1|85936.1|85962.3|85937.3|85961.1|85936.1|21
1635249310000|2021-10-26 11:55:10|85960.9|85935.9|85970.7|85945.7|85980.5|85946|85960.9|85928.7|56
1635249320000|2021-10-26 11:55:20|85972.5|85947.5|85968.8|85943.8|85972.5|85947.5|85967.3|85942.3|45
1635249330000|2021-10-26 11:55:30|85969.2|85944.2|85967.2|85942.2|85972|85947|85967.2|85942.2|42
1635249340000|2021-10-26 11:55:40|85966.7|85941.7|85965.4|85940.4|85979.1|85941.7|85963.9|85927.9|42
1635249350000|2021-10-26 11:55:50|85965.7|85940.7|85968.4|85943.4|85968.9|85943.9|85965.7|85940.7|34
1635249360000|2021-10-26 11:56:00|85968.2|85943.2|85975|85950|85975|85950|85967.7|85942.7|41
1635249370000|2021-10-26 11:56:10|85974.7|85949.7|85972|85947|85974.9|85949.9|85971|85946|43
1635249380000|2021-10-26 11:56:20|85971.9|85946.9|85975.5|85950.5|85976.8|85951.8|85971.4|85946.4|49
1635249390000|2021-10-26 11:56:30|85975|85950|85973.6|85948.6|85976.9|85951.9|85973.6|85948.6|36
1635249400000|2021-10-26 11:56:40|85974|85949|85977.6|85952.6|85977.6|85952.6|85972.7|85947.7|40
1635249410000|2021-10-26 11:56:50|85977.1|85952.1|85978|85953|85978|85953|85974.2|85949.2|38
1635249420000|2021-10-26 11:57:00|85977.4|85952.4|85977.7|85952.7|85978.6|85953.6|85977|85952|30
1635249430000|2021-10-26 11:57:10|85977.4|85952.4|85976.7|85951.7|85977.6|85952.6|85975.2|85950.2|33
1635249440000|2021-10-26 11:57:20|85976.8|85951.8|85975.7|85950.7|85977.1|85952.1|85975.1|85950.1|37
1635249450000|2021-10-26 11:57:30|85976.3|85951.3|85978.6|85953.6|85978.6|85953.6|85976.3|85951.3|26
1635249460000|2021-10-26 11:57:40|85978.5|85953.5|85978.4|85953.4|85980.6|85955.6|85977.6|85952.6|31
1635249470000|2021-10-26 11:57:50|85978.5|85953.5|85982.2|85957.2|85984.2|85959.2|85978.5|85953.5|51
1635249480000|2021-10-26 11:58:00|85982.1|85957.1|85978.8|85953.8|85982.2|85957.2|85978.8|85953.8|44
1635249490000|2021-10-26 11:58:10|85978.5|85953.5|85971.7|85946.7|85979.4|85954.4|85971.7|85946.7|43
1635249500000|2021-10-26 11:58:20|85969.6|85944.6|85960.3|85935.3|85974.8|85944.6|85959.4|85922.8|53
1635249510000|2021-10-26 11:58:30|85960.5|85935.5|85960.3|85935.3|85960.8|85935.8|85958.4|85933.4|43
1635249520000|2021-10-26 11:58:40|85959.9|85934.9|85960.3|85935.3|85960.5|85935.5|85958.7|85933.7|36
1635249530000|2021-10-26 11:58:50|85960.4|85935.4|85968.4|85943.4|85968.6|85943.6|85960.3|85935.3|50
1635249540000|2021-10-26 11:59:00|85968.9|85943.9|85966.3|85941.3|85968.9|85943.9|85966|85941|37
1635249550000|2021-10-26 11:59:10|85966.4|85941.4|85966.9|85941.9|85969.3|85944.3|85966|85941|53
1635249560000|2021-10-26 11:59:20|85966.8|85941.8|85962.9|85937.9|85967|85942|85961.6|85936.6|39
1635249570000|2021-10-26 11:59:30|85963.1|85938.1|85967.1|85942.1|85968|85943|85963.1|85938.1|44
1635249580000|2021-10-26 11:59:40|85966.8|85941.8|85989.6|85939.6|85990.1|85953.7|85966.3|85929.7|57
1635249590000|2021-10-26 11:59:50|85989.7|85939.7|85978.1|85953.1|85991.4|85953.1|85970.9|85938.3|56
1635249600000|2021-10-26 12:00:00|85978.2|85953.2|85968|85918|85978.2|85953.2|85955.7|85917.9|58
1635249610000|2021-10-26 12:00:10|85967.9|85917.9|85956.5|85931.5|85969.5|85932.3|85953.5|85917.5|43
1635249620000|2021-10-26 12:00:20|85957.1|85932.1|85958.9|85933.9|85959.1|85934.1|85956.1|85931.1|45
1635249630000|2021-10-26 12:00:30|85957.6|85932.6|85965.4|85940.4|85966.6|85941.6|85957.6|85932.6|47
1635249640000|2021-10-26 12:00:40|85965.5|85940.5|85970.3|85945.3|85972.8|85947.8|85964.7|85939.7|61
1635249650000|2021-10-26 12:00:50|85970.4|85945.4|85974.6|85949.6|85975.6|85950.6|85969.6|85944.6|53
1635249660000|2021-10-26 12:01:00|85975|85950|85980.7|85955.7|85980.7|85955.7|85973.9|85948.9|51
1635249670000|2021-10-26 12:01:10|85981.1|85956.1|85980.2|85955.2|85981.5|85956.5|85978.4|85953.4|39
1635249680000|2021-10-26 12:01:20|85980|85955|85981.4|85956.4|85984.1|85959.1|85979.8|85954.8|49
1635249690000|2021-10-26 12:01:30|85981.6|85956.6|85983.6|85958.6|85985.5|85960.5|85981.2|85956.2|48
1635249700000|2021-10-26 12:01:40|85982|85957|85984.8|85959.8|85984.8|85959.8|85982|85957|42
1635249710000|2021-10-26 12:01:50|85984.9|85959.9|85989.3|85964.3|85990.6|85965.6|85984.7|85959.7|43
1635249720000|2021-10-26 12:02:00|85988.6|85963.6|85991.1|85966.1|86001|85966.1|85987.6|85951|39
1635249730000|2021-10-26 12:02:10|85991.4|85966.4|85993.6|85968.6|85994.2|85969.2|85991.4|85966.4|44
1635249740000|2021-10-26 12:02:20|85993.7|85968.7|85990.6|85965.6|86003.2|85969.3|85989.6|85952.4|55
1635249750000|2021-10-26 12:02:30|85990.5|85965.5|85992|85967|85992|85967|85990.4|85965.4|34
1635249760000|2021-10-26 12:02:40|85992.1|85967.1|85989.3|85964.3|85992.1|85967.1|85989.3|85964.3|37
1635249770000|2021-10-26 12:02:50|85988.8|85963.8|85987.1|85962.1|85988.8|85963.8|85987|85962|36
1635249780000|2021-10-26 12:03:00|85985.8|85960.8|85983.8|85958.8|85998.7|85961.2|85983.2|85946.6|35
1635249790000|2021-10-26 12:03:10|85983.7|85958.7|85987.9|85962.9|85987.9|85962.9|85983.7|85958.7|26
1635249800000|2021-10-26 12:03:20|85988.3|85963.3|85987.8|85962.8|85988.3|85963.3|85985.4|85960.4|40
1635249810000|2021-10-26 12:03:30|85987.9|85962.9|85986.5|85961.5|85987.9|85962.9|85986.1|85961.1|24
1635249820000|2021-10-26 12:03:40|85986.8|85961.8|85977.3|85952.3|85986.8|85961.8|85977.3|85952.3|50
1635249830000|2021-10-26 12:03:50|85977.7|85952.7|85977.3|85952.3|85979.3|85954.3|85977|85952|40
1635249840000|2021-10-26 12:04:00|85977.4|85952.4|85976.6|85951.6|85977.5|85952.5|85976.3|85951.3|36
1635249850000|2021-10-26 12:04:10|85976.3|85951.3|85977.8|85952.8|85978.9|85953.9|85976.3|85951.3|26
1635249860000|2021-10-26 12:04:20|85977.7|85952.7|85974.5|85949.5|85978|85953|85972|85947|38
1635249870000|2021-10-26 12:04:30|85973.9|85948.9|85973.5|85948.5|85974.8|85949.8|85973.5|85948.5|28
1635249880000|2021-10-26 12:04:40|85974.4|85949.4|85966.5|85941.5|85974.4|85949.4|85965.6|85940.6|48
1635249890000|2021-10-26 12:04:50|85967|85942|85964.7|85939.7|85967.5|85942.5|85964.6|85939.6|36
1635249900000|2021-10-26 12:05:00|85964.6|85939.6|85963.2|85938.2|85967.1|85942.1|85962.7|85937.7|47
1635249910000|2021-10-26 12:05:10|85962.9|85937.9|85964.7|85939.7|85967.1|85942.1|85962.9|85937.9|26
1635249920000|2021-10-26 12:05:20|85965|85940|85961.3|85936.3|85965.7|85940.7|85960.6|85935.6|46
1635249930000|2021-10-26 12:05:30|85961.7|85936.7|85950.6|85925.6|85962|85937|85950.6|85925.6|39
1635249940000|2021-10-26 12:05:40|85950.5|85925.5|85948.6|85923.6|85950.5|85925.5|85946.8|85921.8|34
1635249950000|2021-10-26 12:05:50|85946.6|85921.6|85949.9|85924.9|85950.7|85925.7|85946.6|85921.6|36
1635249960000|2021-10-26 12:06:00|85949.6|85924.6|85947.4|85922.4|85950.5|85925.5|85947.1|85922.1|30
1635249970000|2021-10-26 12:06:10|85947.3|85922.3|85942.8|85917.8|85947.8|85922.8|85941.7|85916.7|42
1635249980000|2021-10-26 12:06:20|85943|85918|85949.6|85924.6|85950.7|85925.7|85940.9|85915.9|43
1635249990000|2021-10-26 12:06:30|85950.2|85925.2|85950.2|85925.2|85951.9|85926.9|85947.2|85922.2|49
1635250000000|2021-10-26 12:06:40|85950.1|85925.1|85951.1|85926.1|85951.1|85926.1|85949.1|85924.1|34
1635250010000|2021-10-26 12:06:50|85950.9|85925.9|85950.9|85925.9|85951|85926|85949.8|85924.8|31
1635250020000|2021-10-26 12:07:00|85950.8|85925.8|85953.3|85928.3|85953.7|85928.7|85950.6|85925.6|37
1635250030000|2021-10-26 12:07:10|85953.7|85928.7|85951|85926|85953.8|85928.8|85950.7|85925.7|24
1635250040000|2021-10-26 12:07:20|85951.1|85926.1|85954.2|85929.2|85955.4|85930.4|85950.6|85925.6|26
1635250050000|2021-10-26 12:07:30|85954.4|85929.4|85949.6|85924.6|85962.2|85929.6|85947.6|85912.2|41
1635250060000|2021-10-26 12:07:40|85949.5|85924.5|85950.7|85925.7|85950.8|85925.8|85948.9|85923.9|28
1635250070000|2021-10-26 12:07:50|85950.6|85925.6|85955.6|85930.6|85956.6|85931.6|85950.6|85925.6|27
1635250080000|2021-10-26 12:08:00|85958.4|85933.4|85958.5|85933.5|85961.2|85936.2|85958.4|85933.4|40
1635250090000|2021-10-26 12:08:10|85958.4|85933.4|85963.2|85938.2|85964.3|85939.3|85958.4|85933.4|41
1635250100000|2021-10-26 12:08:20|85963.5|85938.5|85963|85938|85964.4|85939.4|85962.9|85937.9|30
1635250110000|2021-10-26 12:08:30|85963.1|85938.1|85962.8|85937.8|85963.5|85938.5|85962.4|85937.4|35
1635250120000|2021-10-26 12:08:40|85962.7|85937.7|85962.4|85937.4|85965.7|85940.7|85961.7|85936.7|43
1635250130000|2021-10-26 12:08:50|85962.1|85937.1|85964.1|85939.1|85965|85940|85961.8|85936.8|41
1635250140000|2021-10-26 12:09:00|85963.9|85938.9|85956.9|85931.9|85974.3|85940.8|85955.2|85924.3|52
1635250150000|2021-10-26 12:09:10|85957.7|85932.7|85960.9|85935.9|85961.6|85936.6|85955.2|85930.2|43
1635250160000|2021-10-26 12:09:20|85960.8|85935.8|85960.6|85935.6|85975.6|85941.4|85959.2|85925|44
1635250170000|2021-10-26 12:09:30|85961|85936|85968.7|85943.7|85981.3|85945.2|85958.8|85926|43
1635250180000|2021-10-26 12:09:40|85969.1|85944.1|85962|85937|85979.4|85944.1|85961.3|85929.4|52
1635250190000|2021-10-26 12:09:50|85962.2|85937.2|85978|85928|85978.4|85940.8|85961.4|85926.4|50
1635250200000|2021-10-26 12:10:00|85977.9|85927.9|85963.5|85938.5|85978.8|85942.8|85959.8|85927|46
1635250210000|2021-10-26 12:10:10|85962.8|85937.8|85963.3|85938.3|85963.3|85938.3|85957.2|85932.2|49
1635250220000|2021-10-26 12:10:20|85962.3|85937.3|85962.1|85937.1|85963.2|85938.2|85961.3|85936.3|18
1635250230000|2021-10-26 12:10:30|85962|85937|85961.6|85936.6|85962.4|85937.4|85961.3|85936.3|14
1635250240000|2021-10-26 12:10:40|85961.7|85936.7|85954.4|85929.4|85961.9|85936.9|85952.5|85927.5|29
1635250250000|2021-10-26 12:10:50|85954.3|85929.3|85952.2|85927.2|85955.4|85930.4|85951.9|85926.9|35
1635250260000|2021-10-26 12:11:00|85951.7|85926.7|85949.3|85924.3|85951.9|85926.9|85949.2|85924.2|37
1635250270000|2021-10-26 12:11:10|85949.2|85924.2|85943.7|85918.7|85949.8|85924.8|85943.7|85918.7|42
1635250280000|2021-10-26 12:11:20|85943.9|85918.9|85943|85918|85944|85919|85941.7|85916.7|31
1635250290000|2021-10-26 12:11:30|85942.4|85917.4|85941.7|85916.7|85944.3|85919.3|85941.3|85916.3|37
1635250300000|2021-10-26 12:11:40|85941.5|85916.5|85942.6|85917.6|85942.6|85917.6|85940.9|85915.9|31
1635250310000|2021-10-26 12:11:50|85942.7|85917.7|85944.5|85919.5|85945|85920|85942.6|85917.6|37
1635250320000|2021-10-26 12:12:00|85944.6|85919.6|85950.4|85925.4|85951|85926|85943.8|85918.8|39
1635250330000|2021-10-26 12:12:10|85951|85926|85953|85928|85953.3|85928.3|85948.3|85923.3|38
1635250340000|2021-10-26 12:12:20|85952.7|85927.7|85957.8|85932.8|85958.7|85933.7|85952.2|85927.2|45
1635250350000|2021-10-26 12:12:30|85958|85933|85952.5|85927.5|85958|85933|85951.7|85926.7|38
1635250360000|2021-10-26 12:12:40|85952.4|85927.4|85949.9|85924.9|85952.9|85927.9|85949.7|85924.7|32
1635250370000|2021-10-26 12:12:50|85950|85925|85947.9|85922.9|85950.1|85925.1|85947.9|85922.9|26
1635250380000|2021-10-26 12:13:00|85947.8|85922.8|85943.6|85918.6|85961|85924|85943.6|85909.3|50
1635250390000|2021-10-26 12:13:10|85943.4|85918.4|85946.9|85921.9|85947.5|85922.5|85942.3|85917.3|52
1635250400000|2021-10-26 12:13:20|85947|85922|85947.5|85922.5|85949.2|85924.2|85946.9|85921.9|37
1635250410000|2021-10-26 12:13:30|85947.4|85922.4|85947.6|85922.6|85948.1|85923.1|85947.1|85922.1|28
1635250420000|2021-10-26 12:13:40|85947.7|85922.7|85946.4|85921.4|85951.1|85926.1|85946.4|85921.4|34
1635250430000|2021-10-26 12:13:50|85945.6|85920.6|85945.8|85920.8|85950.7|85925.7|85945|85920|43
1635250440000|2021-10-26 12:14:00|85945.7|85920.7|85946.1|85921.1|85946.8|85921.8|85945.4|85920.4|27
1635250450000|2021-10-26 12:14:10|85946.3|85921.3|85950.7|85925.7|85962.4|85927.5|85946.3|85911.7|37
1635250460000|2021-10-26 12:14:20|85950.8|85925.8|85956.5|85931.5|85969.1|85932.6|85949.3|85919.1|45
1635250470000|2021-10-26 12:14:30|85956.7|85931.7|85949.7|85924.7|85967.8|85931.7|85948.2|85917.1|41
1635250480000|2021-10-26 12:14:40|85949.2|85924.2|85948.4|85923.4|85950.2|85925.2|85947.4|85922.4|28
1635250490000|2021-10-26 12:14:50|85948.2|85923.2|85955.1|85930.1|85955.9|85930.9|85948.2|85923.2|39
1635250500000|2021-10-26 12:15:00|85955.2|85930.2|85954.6|85929.6|85971.7|85934.8|85954.6|85921.7|51
1635250510000|2021-10-26 12:15:10|85955|85930|85958.5|85933.5|85969.4|85934.1|85953.8|85919.4|47
1635250520000|2021-10-26 12:15:20|85958|85933|85967.6|85942.6|85977.1|85942.6|85957.8|85927.1|52
1635250530000|2021-10-26 12:15:30|85964.8|85939.8|85963.7|85938.7|85965.6|85940.6|85961.9|85936.9|51
1635250540000|2021-10-26 12:15:40|85963.3|85938.3|85965|85940|85969.6|85944.6|85962.5|85937.5|40
1635250550000|2021-10-26 12:15:50|85965.1|85940.1|85965.8|85940.8|85965.8|85940.8|85964.9|85939.9|16
1635250560000|2021-10-26 12:16:00|85965.1|85940.1|85966.6|85941.6|85967.7|85942.7|85963.1|85938.1|47
1635250570000|2021-10-26 12:16:10|85966.5|85941.5|85962|85937|85970.9|85945.9|85960.8|85935.8|50
1635250580000|2021-10-26 12:16:20|85961.6|85936.6|85972.6|85947.6|85973.4|85948.4|85961.6|85936.6|33
1635250590000|2021-10-26 12:16:30|85972.9|85947.9|85968|85943|85973.5|85948.5|85967.8|85942.8|41
1635250600000|2021-10-26 12:16:40|85968.2|85943.2|85961.7|85936.7|85968.2|85943.2|85961.5|85936.5|42
1635250610000|2021-10-26 12:16:50|85962.4|85937.4|85956.3|85931.3|85963.4|85938.4|85955.7|85930.7|48
1635250620000|2021-10-26 12:17:00|85956|85931|85958.6|85933.6|85960.2|85935.2|85952.8|85927.8|51
1635250630000|2021-10-26 12:17:10|85956.6|85931.6|85955.6|85930.6|85965.9|85932|85952.9|85915.9|46
1635250640000|2021-10-26 12:17:20|85955.3|85930.3|85947.9|85922.9|85955.3|85930.3|85946.1|85921.1|44
1635250650000|2021-10-26 12:17:30|85947.6|85922.6|85946.3|85921.3|85949.9|85924.9|85945.7|85920.7|25
1635250660000|2021-10-26 12:17:40|85946.8|85921.8|85944|85919|85946.8|85921.8|85943.7|85918.7|25
1635250670000|2021-10-26 12:17:50|85936.5|85911.5|85950.8|85900.8|85951.1|85913.7|85932.5|85900.8|41
1635250680000|2021-10-26 12:18:00|85949.7|85899.7|85932.8|85907.8|85949.9|85913.5|85932.3|85899.7|35
1635250690000|2021-10-26 12:18:10|85931|85906|85935.8|85910.8|85936.4|85911.4|85931|85906|29
1635250700000|2021-10-26 12:18:20|85935.5|85910.5|85933.7|85908.7|85935.5|85910.5|85932.4|85907.4|45
1635250710000|2021-10-26 12:18:30|85933.8|85908.8|85929.7|85904.7|85944|85909.8|85929|85893|42
1635250720000|2021-10-26 12:18:40|85929.6|85904.6|85928.3|85903.3|85932|85907|85927.6|85902.6|41
1635250730000|2021-10-26 12:18:50|85928.1|85903.1|85931.2|85906.2|85931.5|85906.5|85927.9|85902.9|35
1635250740000|2021-10-26 12:19:00|85931.1|85906.1|85935.1|85910.1|85936.5|85911.5|85930.3|85905.3|50
1635250750000|2021-10-26 12:19:10|85935|85910|85930.9|85905.9|85943.6|85910.6|85929.8|85892.9|44
1635250760000|2021-10-26 12:19:20|85931.2|85906.2|85929.7|85904.7|85943|85907.9|85929.5|85890.4|42
1635250770000|2021-10-26 12:19:30|85931|85906|85930.7|85905.7|85932.7|85907.7|85929.2|85904.2|41
1635250780000|2021-10-26 12:19:40|85930.9|85905.9|85930.1|85905.1|85934|85909|85927.1|85902.1|35
1635250790000|2021-10-26 12:19:50|85930.2|85905.2|85930.8|85905.8|85930.8|85905.8|85926.8|85901.8|44
1635250800000|2021-10-26 12:20:00|85930.3|85905.3|85953.7|85903.7|85953.7|85913.6|85930.3|85895.7|59
1635250810000|2021-10-26 12:20:10|85941|85916|85940.7|85915.7|85941.3|85916.3|85937.4|85912.4|44
1635250820000|2021-10-26 12:20:20|85940.5|85915.5|85932.5|85907.5|85949|85916|85932.5|85898.6|36
1635250830000|2021-10-26 12:20:30|85932.2|85907.2|85934.5|85909.5|85935.3|85910.3|85932.2|85907.2|41
1635250840000|2021-10-26 12:20:40|85934.2|85909.2|85933|85908|85935.4|85910.4|85932.7|85907.7|39
1635250850000|2021-10-26 12:20:50|85933.2|85908.2|85946.1|85921.1|85959.3|85922.5|85932.7|85907.1|38
1635250860000|2021-10-26 12:21:00|85958.9|85908.9|85952|85927|85960|85929.3|85946.4|85907.4|61
1635250870000|2021-10-26 12:21:10|85952.8|85927.8|85954.4|85929.4|85959.9|85934.9|85952.5|85927.5|60
1635250880000|2021-10-26 12:21:20|85954.6|85929.6|85957.2|85932.2|85958.3|85933.3|85952.7|85927.7|58
1635250890000|2021-10-26 12:21:30|85958.6|85933.6|85960.9|85935.9|85979.2|85945.6|85958.6|85929.2|67
1635250900000|2021-10-26 12:21:40|85960.8|85935.8|85963.1|85938.1|85964.6|85939.6|85960.8|85935.8|42
1635250910000|2021-10-26 12:21:50|85962.3|85937.3|85967.3|85942.3|85983.1|85945.8|85962.3|85931.5|59
1635250920000|2021-10-26 12:22:00|85967.2|85942.2|85967.1|85942.1|85970.8|85945.8|85964.3|85939.3|52
1635250930000|2021-10-26 12:22:10|85966.9|85941.9|85960.3|85935.3|85980.5|85942.3|85959.8|85923.1|52
1635250940000|2021-10-26 12:22:20|85961.1|85936.1|85959.9|85934.9|85973.4|85936.6|85958.6|85921.5|52
1635250950000|2021-10-26 12:22:30|85959.8|85934.8|85958.2|85933.2|85960.6|85935.6|85957.4|85932.4|48
1635250960000|2021-10-26 12:22:40|85958.1|85933.1|85962.5|85937.5|85963.4|85938.4|85957.8|85932.8|42
1635250970000|2021-10-26 12:22:50|85962.3|85937.3|85960.3|85935.3|85964.6|85939.6|85959|85934|43
1635250980000|2021-10-26 12:23:00|85961.5|85936.5|85966.2|85941.2|85979.1|85942.8|85961.5|85925.3|56
1635250990000|2021-10-26 12:23:10|85966.3|85941.3|85968.2|85943.2|85970.3|85945.3|85966|85941|59
1635251000000|2021-10-26 12:23:20|85968.6|85943.6|85967.9|85942.9|85969.8|85944.8|85964.8|85939.8|44
1635251010000|2021-10-26 12:23:30|85968|85943|85967.7|85942.7|85971|85946|85967.1|85942.1|44
1635251020000|2021-10-26 12:23:40|85967.9|85942.9|85969.1|85944.1|85969.6|85944.6|85967.3|85942.3|45
1635251030000|2021-10-26 12:23:50|85969|85944|85969.8|85944.8|85970.4|85945.4|85968.2|85943.2|34
1635251040000|2021-10-26 12:24:00|85969.6|85944.6|85969.5|85944.5|85972.7|85947.7|85969.4|85944.4|50
1635251050000|2021-10-26 12:24:10|85970.1|85945.1|85971.1|85946.1|85973.4|85948.4|85968.7|85943.7|46
1635251060000|2021-10-26 12:24:20|85970.9|85945.9|85966.4|85941.4|85977.6|85946.7|85962.5|85927.6|45
1635251070000|2021-10-26 12:24:30|85967.6|85942.6|85966.7|85941.7|85967.8|85942.8|85966.2|85941.2|36
1635251080000|2021-10-26 12:24:40|85966.8|85941.8|85969.4|85944.4|85989.5|85951.2|85965.9|85935|61
1635251090000|2021-10-26 12:24:50|85970.7|85945.7|85968.4|85943.4|85979.4|85945.7|85965.4|85927|48
1635251100000|2021-10-26 12:25:00|85968.2|85943.2|85972.3|85947.3|85985|85947.9|85966.2|85934.4|45
1635251110000|2021-10-26 12:25:10|85971.8|85946.8|85976.3|85951.3|85990.3|85954.2|85971.7|85937|62
1635251120000|2021-10-26 12:25:20|85976.6|85951.6|85982.6|85957.6|85996.6|85958.1|85976.4|85942.8|61
1635251130000|2021-10-26 12:25:30|85981.5|85956.5|86006.8|85981.8|86023.2|85982.4|85980.8|85955.8|62
1635251140000|2021-10-26 12:25:40|86006.6|85981.6|86025.6|85975.6|86026.3|85987.6|86006.4|85969.9|54
1635251150000|2021-10-26 12:25:50|86028|85978|86033.8|85983.8|86036.7|85994.2|86019.2|85978|74
1635251160000|2021-10-26 12:26:00|86034.1|85984.1|86014.5|85989.5|86034.1|85991.5|86014.2|85979.1|58
1635251170000|2021-10-26 12:26:10|86013.4|85988.4|86009.8|85984.8|86013.4|85988.4|86008.9|85983.9|54
1635251180000|2021-10-26 12:26:20|86009.7|85984.7|86026.4|85976.4|86027.8|85991|86009.5|85976.4|48
1635251190000|2021-10-26 12:26:30|86026.6|85976.6|86009.1|85984.1|86026.6|85989.3|86008.9|85970.3|61
1635251200000|2021-10-26 12:26:40|86009.3|85984.3|86016.1|85966.1|86016.2|85984.8|86003.6|85965.6|45
1635251210000|2021-10-26 12:26:50|86015.1|85965.1|86000.9|85975.9|86016.2|85980.2|86000.9|85964.7|43
1635251220000|2021-10-26 12:27:00|86012.3|85962.3|85989.2|85964.2|86012.3|85972.8|85987.6|85961.9|60
1635251230000|2021-10-26 12:27:10|85988.8|85963.8|85990.5|85965.5|85992.1|85967.1|85988.8|85963.8|57
1635251240000|2021-10-26 12:27:20|85990.2|85965.2|85997.3|85972.3|85997.3|85972.3|85990.2|85965.2|61
1635251250000|2021-10-26 12:27:30|85996.7|85971.7|86001|85976|86001|85976|85996.3|85971.3|44
1635251260000|2021-10-26 12:27:40|86001.2|85976.2|86006.2|85981.2|86006.3|85981.3|86001.2|85976.2|51
1635251270000|2021-10-26 12:27:50|86006.8|85981.8|86025.2|85975.2|86025.5|85986.6|86006.1|85975.2|49
1635251280000|2021-10-26 12:28:00|86013.5|85988.5|86012.3|85987.3|86016.2|85991.2|86011.4|85986.4|49
1635251290000|2021-10-26 12:28:10|86011.8|85986.8|86013.6|85988.6|86026.3|85988.8|86007.8|85976.2|42
1635251300000|2021-10-26 12:28:20|86013.3|85988.3|86009.3|85984.3|86014.3|85989.3|86008.2|85983.2|48
1635251310000|2021-10-26 12:28:30|86008.8|85983.8|86018.8|85993.8|86018.8|85993.8|86008.8|85983.8|50
1635251320000|2021-10-26 12:28:40|86018.9|85993.9|86014|85989|86019.6|85994.6|86014|85989|48
1635251330000|2021-10-26 12:28:50|86014.3|85989.3|86017.3|85992.3|86017.3|85992.3|86011.7|85986.7|45
1635251340000|2021-10-26 12:29:00|86017.4|85992.4|86017.4|85992.4|86019.9|85994.9|86017.3|85992.3|55
1635251350000|2021-10-26 12:29:10|86017.7|85992.7|86020.9|85995.9|86023.9|85998.9|86017.7|85992.7|47
1635251360000|2021-10-26 12:29:20|86021.1|85996.1|86015.8|85990.8|86029.9|85996.4|86014.3|85979.9|53
1635251370000|2021-10-26 12:29:30|86015.7|85990.7|86024.3|85974.3|86024.7|85991|86011.3|85973.8|43
1635251380000|2021-10-26 12:29:40|86024|85974|86013.7|85988.7|86024|85989.6|86010|85972.7|40
1635251390000|2021-10-26 12:29:50|86014.9|85989.9|86011.9|85986.9|86016.7|85991.7|86011.3|85986.3|47
1635251400000|2021-10-26 12:30:00|86024.4|85974.4|86006|85981|86028|85989.8|86005.9|85973.3|56
1635251410000|2021-10-26 12:30:10|86005.6|85980.6|86007.3|85982.3|86008.2|85983.2|86003.4|85978.4|48
1635251420000|2021-10-26 12:30:20|86007.4|85982.4|86005.2|85980.2|86009.5|85984.5|86005.2|85980.2|43
1635251430000|2021-10-26 12:30:30|86005.3|85980.3|86002.7|85977.7|86006.5|85981.5|86002.7|85977.7|47
1635251440000|2021-10-26 12:30:40|86002.6|85977.6|85998.1|85973.1|86003.1|85978.1|85997|85972|52
1635251450000|2021-10-26 12:30:50|85997.6|85972.6|85990|85965|86006|85972.6|85989.1|85951.9|51
1635251460000|2021-10-26 12:31:00|85989.6|85964.6|85981|85956|85998.8|85964.6|85981|85945.5|42
1635251470000|2021-10-26 12:31:10|85993.8|85943.8|85999.7|85949.7|86001.6|85963.4|85983.6|85942.9|44
1635251480000|2021-10-26 12:31:20|85999.9|85949.9|85982.2|85957.2|86000.6|85958.5|85982|85945.6|42
1635251490000|2021-10-26 12:31:30|85981.6|85956.6|85975.9|85950.9|85992.9|85956.8|85975.1|85941|45
1635251500000|2021-10-26 12:31:40|85976.2|85951.2|85977|85952|85981.1|85956.1|85976.2|85951.2|43
1635251510000|2021-10-26 12:31:50|85976.8|85951.8|85972.5|85947.5|85977.2|85952.2|85972.5|85947.5|49
1635251520000|2021-10-26 12:32:00|85972|85947|85972.1|85947.1|85976.2|85951.2|85967.5|85942.5|55
1635251530000|2021-10-26 12:32:10|85972|85947|85973.1|85948.1|85973.9|85948.9|85971.9|85946.9|40
1635251540000|2021-10-26 12:32:20|85972.5|85947.5|86007.4|85957.4|86007.4|85957.4|85972.1|85939.4|63
1635251550000|2021-10-26 12:32:30|86005.3|85955.3|86005.9|85955.9|86009.1|85959.1|86005.3|85955.3|53
1635251560000|2021-10-26 12:32:40|86006.2|85956.2|86008|85958|86009.6|85959.6|86005.3|85955.3|25
1635251570000|2021-10-26 12:32:50|86007.7|85957.7|86013.5|85963.5|86013.5|85963.5|86007.7|85957.7|34
1635251580000|2021-10-26 12:33:00|86013.1|85963.1|86012.4|85962.4|86013.5|85963.5|86007.5|85957.5|54
1635251590000|2021-10-26 12:33:10|86012.5|85962.5|86019.6|85969.6|86019.6|85969.6|86011.9|85961.9|44
1635251600000|2021-10-26 12:33:20|86019.7|85969.7|86015.3|85965.3|86019.8|85980.1|86004.1|85964.8|45
1635251610000|2021-10-26 12:33:30|86014.7|85964.7|86004.3|85979.3|86015.7|85979.6|86002.8|85962.6|40
1635251620000|2021-10-26 12:33:40|86004.4|85979.4|86019.1|85969.1|86019.2|85979.5|86004.4|85965.9|31
1635251630000|2021-10-26 12:33:50|86019.2|85969.2|86008.8|85983.8|86020.8|85983.8|86008.2|85967.5|36
1635251640000|2021-10-26 12:34:00|86008.2|85983.2|86020.6|85970.6|86021.9|85983.8|86008.2|85969.3|36
1635251650000|2021-10-26 12:34:10|86020.5|85970.5|86007.1|85982.1|86020.5|85982.2|86005.4|85968|28
1635251660000|2021-10-26 12:34:20|86007.2|85982.2|86024.7|85974.7|86025.9|85987.6|86007.2|85974.7|44
1635251670000|2021-10-26 12:34:30|86025.2|85975.2|86020.3|85970.3|86025.2|85988.2|86006.5|85969.8|36
1635251680000|2021-10-26 12:34:40|86008.8|85983.8|86008|85983|86009|85984|86007|85982|39
1635251690000|2021-10-26 12:34:50|86007.9|85982.9|86004.8|85979.8|86016.7|85982.9|86003.1|85965.8|40
1635251700000|2021-10-26 12:35:00|86007.2|85982.2|86007.4|85982.4|86008.4|85983.4|86005.3|85980.3|46
1635251710000|2021-10-26 12:35:10|86007.2|85982.2|86009.4|85984.4|86010.7|85985.7|86007.2|85982.2|46
1635251720000|2021-10-26 12:35:20|86009.7|85984.7|86012.9|85987.9|86012.9|85987.9|86009.3|85984.3|48
1635251730000|2021-10-26 12:35:30|86012.3|85987.3|86013.4|85988.4|86014.4|85989.4|86010.9|85985.9|42
1635251740000|2021-10-26 12:35:40|86013.5|85988.5|86007.4|85982.4|86014.4|85989.4|86007.2|85982.2|38
1635251750000|2021-10-26 12:35:50|86007.3|85982.3|86000.7|85975.7|86007.3|85982.3|86000.7|85975.7|46
1635251760000|2021-10-26 12:36:00|85999.5|85974.5|85993|85968|86010.4|85974.5|85991.9|85958|48
1635251770000|2021-10-26 12:36:10|86004.8|85954.8|85991.9|85966.9|86005.4|85967.7|85991.6|85954.5|32
1635251780000|2021-10-26 12:36:20|85992.2|85967.2|85998.2|85973.2|86000.3|85975.3|85992.1|85967.1|28
1635251790000|2021-10-26 12:36:30|85997.9|85972.9|85998.5|85973.5|85999.1|85974.1|85995.4|85970.4|48
1635251800000|2021-10-26 12:36:40|85998.6|85973.6|86001.3|85976.3|86006.8|85981.8|85998.6|85973.6|52
1635251810000|2021-10-26 12:36:50|86001.5|85976.5|85998.5|85973.5|86007.3|85982.3|85995.7|85970.7|48
1635251820000|2021-10-26 12:37:00|85998.4|85973.4|86004.8|85954.8|86016.1|85981|85992|85953.5|60
1635251830000|2021-10-26 12:37:10|86004.6|85954.6|86003.5|85953.5|86005.3|85965.8|85987.9|85950.4|48
1635251840000|2021-10-26 12:37:20|86003.4|85953.4|86003.8|85953.8|86005.8|85955.8|86002.8|85952.8|34
1635251850000|2021-10-26 12:37:30|86003.9|85953.9|86004|85954|86004.7|85954.7|86001.9|85951.9|33
1635251860000|2021-10-26 12:37:40|86004.1|85954.1|86002.3|85952.3|86005.5|85967.9|85991|85952.1|38
1635251870000|2021-10-26 12:37:50|86002|85952|85991.5|85966.5|86003.7|85967|85991.5|85951.9|29
1635251880000|2021-10-26 12:38:00|85991.6|85966.6|85989.4|85964.4|85992.9|85967.9|85989.3|85964.3|31
1635251890000|2021-10-26 12:38:10|85989.5|85964.5|85988.7|85963.7|85990|85965|85988.2|85963.2|30
1635251900000|2021-10-26 12:38:20|85987.6|85962.6|85981.1|85956.1|85987.7|85962.7|85981.1|85956.1|37
1635251910000|2021-10-26 12:38:30|85981.5|85956.5|85982.7|85957.7|85984.1|85959.1|85980.3|85955.3|32
1635251920000|2021-10-26 12:38:40|85982.5|85957.5|85980.6|85955.6|85994.2|85957.6|85979.8|85941.5|46
1635251930000|2021-10-26 12:38:50|85980.1|85955.1|85986.8|85961.8|85986.8|85961.8|85980|85955|51
1635251940000|2021-10-26 12:39:00|85987.6|85962.6|85989.5|85964.5|85991.4|85966.4|85985|85960|61
1635251950000|2021-10-26 12:39:10|85989.4|85964.4|85999.4|85974.4|86012.7|85976.3|85989.4|85954.7|49
1635251960000|2021-10-26 12:39:20|85999.6|85974.6|86002.4|85977.4|86005.4|85980.4|85997.4|85972.4|60
1635251970000|2021-10-26 12:39:30|86003|85978|86002.2|85977.2|86005.5|85980.5|86002|85977|37
1635251980000|2021-10-26 12:39:40|86002.5|85977.5|86003.4|85978.4|86005.5|85980.5|86002.5|85977.5|36
1635251990000|2021-10-26 12:39:50|86003.3|85978.3|86006.9|85981.9|86009|85984|86003.1|85978.1|43
1635252000000|2021-10-26 12:40:00|86006.7|85981.7|86008.7|85983.7|86022.2|85986.6|86006|85972.2|51
1635252010000|2021-10-26 12:40:10|86008.5|85983.5|86017.1|85992.1|86017.1|85992.1|86008.4|85983.4|49
1635252020000|2021-10-26 12:40:20|86017.5|85992.5|86023.8|85998.8|86035.5|86000.2|86017.5|85981.5|53
1635252030000|2021-10-26 12:40:30|86023.4|85998.4|86018.7|85993.7|86024.8|85999.8|86017.5|85992.5|49
1635252040000|2021-10-26 12:40:40|86018.4|85993.4|86022.3|85997.3|86022.6|85997.6|86017.1|85992.1|47
1635252050000|2021-10-26 12:40:50|86022.7|85997.7|86027.1|86002.1|86029|86004|86022.2|85997.2|42
1635252060000|2021-10-26 12:41:00|86027.4|86002.4|86021.3|85996.3|86027.6|86002.6|86020.6|85995.6|52
1635252070000|2021-10-26 12:41:10|86021.4|85996.4|86017.4|85992.4|86022.1|85997.1|86017.4|85992.4|38
1635252080000|2021-10-26 12:41:20|86017.3|85992.3|86018.3|85993.3|86020.3|85995.3|86016.1|85991.1|41
1635252090000|2021-10-26 12:41:30|86018.8|85993.8|86038.3|85988.3|86039.9|86001.5|86018.6|85988.3|52
1635252100000|2021-10-26 12:41:40|86038.4|85988.4|86027.2|86002.2|86039.6|86003|86026|85988.4|32
1635252110000|2021-10-26 12:41:50|86027.6|86002.6|86034.5|86009.5|86034.7|86009.7|86027.4|86002.4|49
1635252120000|2021-10-26 12:42:00|86034.2|86009.2|86025|86000|86034.7|86009.7|86018.8|85993.8|57
1635252130000|2021-10-26 12:42:10|86024.5|85999.5|86026|86001|86027.2|86002.2|86024.3|85999.3|43
1635252140000|2021-10-26 12:42:20|86025.6|86000.6|86026.1|86001.1|86029.3|86004.3|86025.6|86000.6|40
1635252150000|2021-10-26 12:42:30|86026.6|86001.6|86028.4|86003.4|86029.5|86004.5|86023|85998|57
1635252160000|2021-10-26 12:42:40|86029.1|86004.1|86026.7|86001.7|86030.7|86005.7|86026.4|86001.4|48
1635252170000|2021-10-26 12:42:50|86026.9|86001.9|86024.9|85999.9|86026.9|86001.9|86023.7|85998.7|43
1635252180000|2021-10-26 12:43:00|86025|86000|86027.6|86002.6|86028.1|86003.1|86025|86000|48
1635252190000|2021-10-26 12:43:10|86027.7|86002.7|86029.3|86004.3|86043.6|86005.8|86027.3|85992.5|40
1635252200000|2021-10-26 12:43:20|86029.2|86004.2|86027.1|86002.1|86030.3|86005.3|86027.1|86002.1|45
1635252210000|2021-10-26 12:43:30|86026.9|86001.9|86023.6|85998.6|86036.9|86003.7|86023|85986.9|46
1635252220000|2021-10-26 12:43:40|86023.9|85998.9|86023.3|85998.3|86024.6|85999.6|86022|85997|28
1635252230000|2021-10-26 12:43:50|86023.2|85998.2|86023.1|85998.1|86025|86000|86022.9|85997.9|25
1635252240000|2021-10-26 12:44:00|86023|85998|86019.1|85994.1|86033.5|85998|86019.1|85982.5|41
1635252250000|2021-10-26 12:44:10|86019.3|85994.3|86026.9|86001.9|86027.4|86002.4|86019.3|85994.3|44
1635252260000|2021-10-26 12:44:20|86026.7|86001.7|86015.2|85990.2|86035.3|86001.7|86015|85980.6|43
1635252270000|2021-10-26 12:44:30|86015.1|85990.1|86007.3|85982.3|86017.1|85992.1|86006.7|85981.7|45
1635252280000|2021-10-26 12:44:40|86007.2|85982.2|86014.1|85964.1|86018.4|85982.8|86004.5|85963.9|47
1635252290000|2021-10-26 12:44:50|86014.2|85964.2|85998.7|85973.7|86014.2|85975.2|85997.6|85962.6|48
1635252300000|2021-10-26 12:45:00|85998.2|85973.2|85992.8|85967.8|85998.2|85973.2|85990.9|85965.9|57
1635252310000|2021-10-26 12:45:10|85993|85968|85998.5|85973.5|86010.4|85974.1|85993|85958.5|51
1635252320000|2021-10-26 12:45:20|85999.4|85974.4|86002.9|85977.9|86018.3|85981.7|85999.4|85964.4|51
1635252330000|2021-10-26 12:45:30|86003.3|85978.3|86007.1|85982.1|86008.2|85983.2|86002.7|85977.7|48
1635252340000|2021-10-26 12:45:40|86006.9|85981.9|86008.3|85983.3|86008.6|85983.6|86006.9|85981.9|17
1635252350000|2021-10-26 12:45:50|86008.6|85983.6|86008.6|85983.6|86010.5|85985.5|86006.8|85981.8|38
1635252360000|2021-10-26 12:46:00|86008.9|85983.9|86007.6|85982.6|86010.8|85985.8|86007.1|85982.1|45
1635252370000|2021-10-26 12:46:10|86007.3|85982.3|86008.5|85983.5|86009.6|85984.6|86006.7|85981.7|36
1635252380000|2021-10-26 12:46:20|86008.9|85983.9|86010.6|85985.6|86010.9|85985.9|86006.8|85981.8|44
1635252390000|2021-10-26 12:46:30|86009.8|85984.8|86009.3|85984.3|86011.8|85986.8|86009|85984|50
1635252400000|2021-10-26 12:46:40|86009.9|85984.9|86010.3|85985.3|86012.6|85987.6|86009.9|85984.9|39
1635252410000|2021-10-26 12:46:50|86010.2|85985.2|86005.2|85980.2|86011|85986|86004.8|85979.8|46
1635252420000|2021-10-26 12:47:00|86004.6|85979.6|86003.1|85978.1|86007.1|85982.1|86003.1|85978.1|45
1635252430000|2021-10-26 12:47:10|86003.4|85978.4|86000.1|85975.1|86012.7|85979.4|85999|85962.4|47
1635252440000|2021-10-26 12:47:20|86000.3|85975.3|86001.6|85976.6|86001.6|85976.6|85999.7|85974.7|41
1635252450000|2021-10-26 12:47:30|86001.5|85976.5|85992.8|85967.8|86001.8|85976.8|85992.8|85967.8|43
1635252460000|2021-10-26 12:47:40|85992.2|85967.2|85988.6|85963.6|85993.1|85968.1|85988.6|85963.6|35
1635252470000|2021-10-26 12:47:50|85987.9|85962.9|85986.2|85961.2|85988.2|85963.2|85985.2|85960.2|38
1635252480000|2021-10-26 12:48:00|85986|85961|85979.7|85954.7|85986.4|85961.4|85979.5|85954.5|49
1635252490000|2021-10-26 12:48:10|85979.9|85954.9|85980.4|85955.4|85981.7|85956.7|85979.4|85954.4|49
1635252500000|2021-10-26 12:48:20|85980.1|85955.1|85979|85954|85980.3|85955.3|85977.6|85952.6|35
1635252510000|2021-10-26 12:48:30|85978.6|85953.6|85972.5|85947.5|85980|85955|85971.6|85946.6|47
1635252520000|2021-10-26 12:48:40|85971.9|85946.9|85972.3|85947.3|85977.8|85952.8|85971.2|85946.2|60
1635252530000|2021-10-26 12:48:50|85971.7|85946.7|85972.6|85947.6|85973.5|85948.5|85971.5|85946.5|29
1635252540000|2021-10-26 12:49:00|85972.5|85947.5|85971.8|85946.8|85972.5|85947.5|85969.8|85944.8|44
1635252550000|2021-10-26 12:49:10|85971.7|85946.7|85971.1|85946.1|85972.4|85947.4|85968.5|85943.5|33
1635252560000|2021-10-26 12:49:20|85970.1|85945.1|85963.2|85938.2|85971|85946|85962.2|85937.2|44
1635252570000|2021-10-26 12:49:30|85963.1|85938.1|85952.3|85927.3|85966.6|85939.8|85952.3|85916.6|46
1635252580000|2021-10-26 12:49:40|85953.1|85928.1|85961.7|85911.7|85961.7|85928.1|85944.7|85909.5|49
1635252590000|2021-10-26 12:49:50|85961.6|85911.6|85956.7|85906.7|85961.9|85911.9|85956.2|85906.2|58
1635252600000|2021-10-26 12:50:00|85957.5|85907.5|85957.6|85907.6|85957.7|85907.7|85955.2|85905.2|40
1635252610000|2021-10-26 12:50:10|85957.4|85907.4|85951.7|85901.7|85957.5|85907.5|85950|85900|49
1635252620000|2021-10-26 12:50:20|85951.8|85901.8|85950.5|85900.5|85952.5|85902.5|85949.7|85899.7|39
1635252630000|2021-10-26 12:50:30|85950.6|85900.6|85932.3|85907.3|85950.6|85910.1|85931.7|85896.9|52
1635252640000|2021-10-26 12:50:40|85932.4|85907.4|85943.5|85893.5|85947.8|85911|85930.8|85891.7|49
1635252650000|2021-10-26 12:50:50|85943|85893|85932|85907|85945.8|85909.5|85931|85893|50
1635252660000|2021-10-26 12:51:00|85931.6|85906.6|85931.8|85906.8|85935.3|85910.3|85931.6|85906.6|52
1635252670000|2021-10-26 12:51:10|85932|85907|85929|85904|85933.6|85908.6|85929|85904|32
1635252680000|2021-10-26 12:51:20|85930.3|85905.3|85932|85907|85932|85907|85925.6|85900.6|53
1635252690000|2021-10-26 12:51:30|85930.8|85905.8|85931.3|85906.3|85932.7|85907.7|85928.2|85903.2|47
1635252700000|2021-10-26 12:51:40|85931.8|85906.8|85930.2|85905.2|85932|85907|85930.2|85905.2|35
1635252710000|2021-10-26 12:51:50|85930|85905|85929.6|85904.6|85930.8|85905.8|85929.4|85904.4|20
1635252720000|2021-10-26 12:52:00|85930.5|85905.5|85930.7|85905.7|85932.3|85907.3|85929.7|85904.7|50
1635252730000|2021-10-26 12:52:10|85930.8|85905.8|85923.8|85898.8|85930.9|85905.9|85923|85898|48
1635252740000|2021-10-26 12:52:20|85924|85899|85925.4|85900.4|85926.2|85901.2|85923.7|85898.7|36
1635252750000|2021-10-26 12:52:30|85925.6|85900.6|85924.7|85899.7|85928.7|85903.7|85924.1|85899.1|40
1635252760000|2021-10-26 12:52:40|85924.8|85899.8|85924.7|85899.7|85927.5|85902.5|85923.4|85898.4|51
1635252770000|2021-10-26 12:52:50|85925.2|85900.2|85940|85890|85941.2|85904.6|85922.5|85890|48
1635252780000|2021-10-26 12:53:00|85940.1|85890.1|85929.7|85904.7|85940.1|85904.8|85927.3|85890.1|46
1635252790000|2021-10-26 12:53:10|85929.8|85904.8|85932.7|85907.7|85934.1|85909.1|85928.2|85903.2|33
1635252800000|2021-10-26 12:53:20|85931.3|85906.3|85931.2|85906.2|85933.1|85908.1|85928.9|85903.9|44
1635252810000|2021-10-26 12:53:30|85931.4|85906.4|85934.6|85909.6|85934.9|85909.9|85931.4|85906.4|35
1635252820000|2021-10-26 12:53:40|85934.5|85909.5|85932.7|85907.7|85935.1|85910.1|85931|85906|27
1635252830000|2021-10-26 12:53:50|85932.6|85907.6|85937.3|85912.3|85941.3|85916.3|85932.3|85907.3|41
1635252840000|2021-10-26 12:54:00|85937.1|85912.1|85934.5|85909.5|85950.3|85912.3|85934.5|85896.9|42
1635252850000|2021-10-26 12:54:10|85935.1|85910.1|85942.4|85892.4|85942.9|85910.1|85929.7|85889.8|39
1635252860000|2021-10-26 12:54:20|85942.3|85892.3|85948.8|85898.8|85948.8|85910.7|85930|85892.2|45
1635252870000|2021-10-26 12:54:30|85949.1|85899.1|85948.9|85898.9|85949.3|85899.3|85948|85898|27
1635252880000|2021-10-26 12:54:40|85948.4|85898.4|85936.2|85911.2|85952|85913.8|85935.5|85898.3|36
1635252890000|2021-10-26 12:54:50|85936.6|85911.6|85939.1|85914.1|85939.7|85914.7|85936.4|85911.4|42
1635252900000|2021-10-26 12:55:00|85938.9|85913.9|85941.6|85916.6|85942.6|85917.6|85938.9|85913.9|40
1635252910000|2021-10-26 12:55:10|85941.2|85916.2|85940.2|85915.2|85941.8|85916.8|85940.1|85915.1|26
1635252920000|2021-10-26 12:55:20|85940.1|85915.1|85942.7|85917.7|85944.8|85919.8|85940.1|85915.1|33
1635252930000|2021-10-26 12:55:30|85942.5|85917.5|85951.4|85901.4|85952.4|85917.5|85939.9|85899.3|46
1635252940000|2021-10-26 12:55:40|85951.6|85901.6|85935.9|85910.9|85951.8|85910.9|85934.7|85898.2|38
1635252950000|2021-10-26 12:55:50|85936|85911|85931.7|85906.7|85936|85911|85930|85905|53
1635252960000|2021-10-26 12:56:00|85931.4|85906.4|85934.7|85909.7|85949.2|85912.7|85931.4|85899|45
1635252970000|2021-10-26 12:56:10|85934.5|85909.5|85933.9|85908.9|85935.3|85910.3|85932.3|85907.3|36
1635252980000|2021-10-26 12:56:20|85933.8|85908.8|85932.9|85907.9|85934.8|85909.8|85932.8|85907.8|33
1635252990000|2021-10-26 12:56:30|85932.8|85907.8|85941.2|85891.2|85941.3|85908|85927.6|85890.4|43
1635253000000|2021-10-26 12:56:40|85941.1|85891.1|85928.7|85903.7|85942.6|85906.5|85928.7|85891.1|25
1635253010000|2021-10-26 12:56:50|85928.6|85903.6|85928.7|85903.7|85929.3|85904.3|85927.4|85902.4|28
1635253020000|2021-10-26 12:57:00|85928.5|85903.5|85928.1|85903.1|85928.5|85903.5|85927.1|85902.1|24
1635253030000|2021-10-26 12:57:10|85928.4|85903.4|85925.7|85900.7|85928.6|85903.6|85925|85900|36
1635253040000|2021-10-26 12:57:20|85925.4|85900.4|85934.6|85909.6|85934.7|85909.7|85925.4|85900.4|55
1635253050000|2021-10-26 12:57:30|85934.8|85909.8|85934.8|85909.8|85935.6|85910.6|85934.3|85909.3|28
1635253060000|2021-10-26 12:57:40|85933.9|85908.9|85934|85909|85934.1|85909.1|85931.6|85906.6|23
1635253070000|2021-10-26 12:57:50|85933.8|85908.8|85936.3|85911.3|85950.4|85916|85933.4|85898.9|38
1635253080000|2021-10-26 12:58:00|85936.9|85911.9|85941.9|85916.9|85955.4|85917.7|85936.1|85905.4|37
1635253090000|2021-10-26 12:58:10|85953.7|85903.7|85945.3|85920.3|85961.3|85924|85942.1|85902.7|46
1635253100000|2021-10-26 12:58:20|85944.8|85919.8|85962.3|85912.3|85962.6|85923.8|85942.5|85908.2|34
1635253110000|2021-10-26 12:58:30|85962|85912|85964.7|85914.7|85967.3|85929|85950.7|85911.2|48
1635253120000|2021-10-26 12:58:40|85964.5|85914.5|85964.8|85914.8|85965.1|85915.1|85961.9|85911.9|33
1635253130000|2021-10-26 12:58:50|85964.7|85914.7|85964.5|85914.5|85965|85915|85963.7|85913.7|23
1635253140000|2021-10-26 12:59:00|85964.4|85914.4|85969|85919|85969.3|85919.3|85964.1|85914.1|49
1635253150000|2021-10-26 12:59:10|85968.9|85918.9|85966.9|85916.9|85971.3|85921.3|85966.9|85916.9|45
1635253160000|2021-10-26 12:59:20|85966.8|85916.8|85969.9|85919.9|85969.9|85930.8|85952.4|85914.6|53
1635253170000|2021-10-26 12:59:30|85969.3|85919.3|85970.8|85920.8|85971.6|85933.2|85957.1|85918.7|44
1635253180000|2021-10-26 12:59:40|85970.7|85920.7|85966.5|85916.5|85970.7|85928.8|85953.8|85914.1|44
1635253190000|2021-10-26 12:59:50|85966.4|85916.4|85962.1|85912.1|85966.8|85916.8|85961.9|85911.9|36
1635253200000|2021-10-26 13:00:00|85961.8|85911.8|85963.8|85913.8|85964.3|85914.3|85961.8|85911.8|49
1635253210000|2021-10-26 13:00:10|85963.7|85913.7|85963.2|85913.2|85966.9|85916.9|85963.2|85913.2|42
1635253220000|2021-10-26 13:00:20|85963.1|85913.1|85945.8|85920.8|85963.4|85921.9|85945.8|85909.9|38
1635253230000|2021-10-26 13:00:30|85945.7|85920.7|85960.7|85910.7|85960.7|85921.4|85945.7|85905.9|36
1635253240000|2021-10-26 13:00:40|85960.1|85910.1|85955|85930|85964.1|85930.3|85950.3|85910.1|41
1635253250000|2021-10-26 13:00:50|85955.3|85930.3|85964.9|85914.9|85965.6|85930.5|85952|85913.9|36
1635253260000|2021-10-26 13:01:00|85964.4|85914.4|85965.7|85915.7|85965.7|85915.7|85962.7|85912.7|35
1635253270000|2021-10-26 13:01:10|85965.8|85915.8|85964.8|85914.8|85966.5|85916.5|85964.7|85914.7|36
1635253280000|2021-10-26 13:01:20|85964.9|85914.9|85965.4|85915.4|85966.8|85916.8|85964.9|85914.9|25
1635253290000|2021-10-26 13:01:30|85965.6|85915.6|85955.8|85905.8|85965.6|85926.8|85943.6|85904.2|35
1635253300000|2021-10-26 13:01:40|85955.9|85905.9|85958|85908|85959.3|85909.3|85955.8|85905.8|36
1635253310000|2021-10-26 13:01:50|85958.2|85908.2|85959|85909|85960.8|85910.8|85958|85908|30
1635253320000|2021-10-26 13:02:00|85957.6|85907.6|85949.8|85924.8|85957.6|85925|85943.3|85907.6|53
1635253330000|2021-10-26 13:02:10|85949.4|85924.4|85947.6|85922.6|85949.9|85924.9|85947.4|85922.4|34
1635253340000|2021-10-26 13:02:20|85948|85923|85951.3|85926.3|85952|85927|85947.8|85922.8|36
1635253350000|2021-10-26 13:02:30|85951.5|85926.5|85949.2|85924.2|85965.7|85928.8|85948.6|85915.6|41
1635253360000|2021-10-26 13:02:40|85949.4|85924.4|85941.2|85916.2|85951|85926|85940.6|85915.6|51
1635253370000|2021-10-26 13:02:50|85941.3|85916.3|85945.4|85920.4|85947.5|85922.5|85941.3|85916.3|53
1635253380000|2021-10-26 13:03:00|85945.3|85920.3|85944.2|85919.2|85946.3|85921.3|85942.1|85917.1|38
1635253390000|2021-10-26 13:03:10|85943.8|85918.8|85930.7|85905.7|85949.6|85919.2|85929.5|85899.6|44
1635253400000|2021-10-26 13:03:20|85930.3|85905.3|85924.1|85899.1|85940.5|85905.4|85923.3|85890.3|53
1635253410000|2021-10-26 13:03:30|85923.7|85898.7|85923.1|85898.1|85926|85901|85922.4|85897.4|36
1635253420000|2021-10-26 13:03:40|85922.9|85897.9|85925.4|85900.4|85928.1|85903.1|85922.6|85897.6|32
1635253430000|2021-10-26 13:03:50|85925.3|85900.3|85922.3|85897.3|85925.3|85900.3|85922.3|85897.3|33
1635253440000|2021-10-26 13:04:00|85922.2|85897.2|85923.2|85898.2|85927.9|85902.9|85921.7|85896.7|45
1635253450000|2021-10-26 13:04:10|85923.6|85898.6|85928.1|85903.1|85929.2|85904.2|85922.4|85897.4|33
1635253460000|2021-10-26 13:04:20|85928.5|85903.5|85926.9|85901.9|85928.9|85903.9|85926.9|85901.9|29
1635253470000|2021-10-26 13:04:30|85927.1|85902.1|85927.8|85902.8|85938.8|85903|85924.5|85887.7|38
1635253480000|2021-10-26 13:04:40|85927.6|85902.6|85925.4|85900.4|85929.3|85904.3|85925.4|85900.4|46
1635253490000|2021-10-26 13:04:50|85922.8|85897.8|85921.4|85896.4|85923.1|85898.1|85919.8|85894.8|42
1635253500000|2021-10-26 13:05:00|85921.3|85896.3|85923|85898|85923|85898|85920.3|85895.3|43
1635253510000|2021-10-26 13:05:10|85923.1|85898.1|85940.5|85890.5|85940.9|85904.9|85922.7|85890.3|41
1635253520000|2021-10-26 13:05:20|85940|85890|85925.5|85900.5|85940.8|85902.3|85925.4|85889.1|34
1635253530000|2021-10-26 13:05:30|85926|85901|85934.2|85884.2|85936.6|85902.6|85921|85883.8|41
1635253540000|2021-10-26 13:05:40|85934.4|85884.4|85931.8|85881.8|85934.4|85893.2|85916.8|85880.6|40
1635253550000|2021-10-26 13:05:50|85931.7|85881.7|85919.9|85894.9|85933.9|85895.4|85918.9|85881|35
1635253560000|2021-10-26 13:06:00|85919.7|85894.7|85922.5|85897.5|85922.9|85897.9|85918.6|85893.6|26
1635253570000|2021-10-26 13:06:10|85922.4|85897.4|85920.8|85895.8|85922.4|85897.4|85920.2|85895.2|32
1635253580000|2021-10-26 13:06:20|85919.9|85894.9|85920.8|85895.8|85921.3|85896.3|85919.7|85894.7|23
1635253590000|2021-10-26 13:06:30|85920.9|85895.9|85919.3|85894.3|85937.6|85900|85918.5|85885.8|53
1635253600000|2021-10-26 13:06:40|85919.4|85894.4|85932.9|85882.9|85933.1|85895.5|85917|85882.9|28
1635253610000|2021-10-26 13:06:50|85932.6|85882.6|85933.3|85883.3|85933.5|85897|85918.1|85882|42
1635253620000|2021-10-26 13:07:00|85933|85883|85919.6|85894.6|85935|85895.3|85918.8|85882.9|35
1635253630000|2021-10-26 13:07:10|85918.9|85893.9|85923.6|85898.6|85923.6|85898.6|85918.8|85893.8|36
1635253640000|2021-10-26 13:07:20|85922.7|85897.7|85921.2|85896.2|85939|85901.9|85920.7|85885.2|33
1635253650000|2021-10-26 13:07:30|85921.3|85896.3|85937.2|85887.2|85938.4|85900.4|85918.5|85885.7|52
1635253660000|2021-10-26 13:07:40|85937.1|85887.1|85924.4|85899.4|85938.2|85899.8|85922.5|85885.9|36
1635253670000|2021-10-26 13:07:50|85924.6|85899.6|85928.5|85903.5|85943.8|85906.1|85924.4|85891.8|41
1635253680000|2021-10-26 13:08:00|85928.3|85903.3|85929.5|85904.5|85931|85906|85928|85903|26
1635253690000|2021-10-26 13:08:10|85928.9|85903.9|85934.1|85909.1|85934.2|85909.2|85927.1|85902.1|26
1635253700000|2021-10-26 13:08:20|85933.8|85908.8|85938.7|85913.7|85950.1|85913.8|85933.8|85898.2|41
1635253710000|2021-10-26 13:08:30|85938.8|85913.8|85937.9|85912.9|85941.8|85916.8|85937.2|85912.2|39
1635253720000|2021-10-26 13:08:40|85938|85913|85949.4|85924.4|85950|85925|85937.4|85912.4|39
1635253730000|2021-10-26 13:08:50|85949.8|85924.8|85945.8|85920.8|85951.5|85926.5|85944.7|85919.7|49
1635253740000|2021-10-26 13:09:00|85946.3|85921.3|85938.1|85913.1|85946.3|85921.3|85938|85913|42
1635253750000|2021-10-26 13:09:10|85938.2|85913.2|85936.8|85911.8|85938.3|85913.3|85936.3|85911.3|38
1635253760000|2021-10-26 13:09:20|85937.2|85912.2|85937.3|85912.3|85937.7|85912.7|85935.3|85910.3|35
1635253770000|2021-10-26 13:09:30|85937.4|85912.4|85936.1|85911.1|85950|85913.7|85935.2|85898.1|45
1635253780000|2021-10-26 13:09:40|85936.5|85911.5|85930.6|85905.6|85948.9|85911.5|85929.8|85897.9|45
1635253790000|2021-10-26 13:09:50|85930.9|85905.9|85924.7|85899.7|85940.7|85906.2|85920.2|85887.4|55
1635253800000|2021-10-26 13:10:00|85924.1|85899.1|85924.2|85899.2|85925.4|85900.4|85923.7|85898.7|29
1635253810000|2021-10-26 13:10:10|85924.3|85899.3|85926.9|85901.9|85927.1|85902.1|85924.3|85899.3|21
1635253820000|2021-10-26 13:10:20|85926.2|85901.2|85939|85889|85939.4|85902.7|85923.6|85889|40
1635253830000|2021-10-26 13:10:30|85939.9|85889.9|85928.3|85903.3|85940.9|85904|85928.3|85889|29
1635253840000|2021-10-26 13:10:40|85928.4|85903.4|85929.4|85904.4|85929.8|85904.8|85927.6|85902.6|32
1635253850000|2021-10-26 13:10:50|85928.8|85903.8|85928.1|85903.1|85928.8|85903.8|85927.8|85902.8|20
1635253860000|2021-10-26 13:11:00|85927.3|85902.3|85927.8|85902.8|85928.6|85903.6|85926.8|85901.8|24
1635253870000|2021-10-26 13:11:10|85927.4|85902.4|85928.7|85903.7|85928.8|85903.8|85926.5|85901.5|23
1635253880000|2021-10-26 13:11:20|85928.5|85903.5|85931.8|85906.8|85932.2|85907.2|85928.3|85903.3|33
1635253890000|2021-10-26 13:11:30|85932.2|85907.2|85931.6|85906.6|85932.8|85907.8|85931.5|85906.5|17
1635253900000|2021-10-26 13:11:40|85931.5|85906.5|85935.4|85910.4|85938.1|85913.1|85930.8|85905.8|41
1635253910000|2021-10-26 13:11:50|85933.9|85908.9|85927.8|85902.8|85934.5|85909.5|85923.9|85898.9|50
1635253920000|2021-10-26 13:12:00|85927.4|85902.4|85925.8|85900.8|85929.8|85904.8|85924.8|85899.8|40
1635253930000|2021-10-26 13:12:10|85926.6|85901.6|85925.4|85900.4|85926.6|85901.6|85922.9|85897.9|40
1635253940000|2021-10-26 13:12:20|85925.2|85900.2|85916.6|85891.6|85925.2|85900.2|85916.3|85891.3|37
1635253950000|2021-10-26 13:12:30|85916.9|85891.9|85919.3|85894.3|85919.3|85894.3|85915.7|85890.7|28
1635253960000|2021-10-26 13:12:40|85919|85894|85922.4|85897.4|85936.5|85898.5|85919|85884.1|49
1635253970000|2021-10-26 13:12:50|85922.2|85897.2|85922|85897|85923.3|85898.3|85921.7|85896.7|27
1635253980000|2021-10-26 13:13:00|85922.2|85897.2|85920.3|85895.3|85933.3|85897.2|85917.2|85883.3|27
1635253990000|2021-10-26 13:13:10|85921|85896|85915.8|85890.8|85939.8|85900.6|85915.8|85884.1|60
1635254000000|2021-10-26 13:13:20|85928.4|85878.4|85915.6|85890.6|85928.4|85890.6|85913.2|85877.3|51
1635254010000|2021-10-26 13:13:30|85915.7|85890.7|85916.3|85891.3|85916.4|85891.4|85914.8|85889.8|30
1635254020000|2021-10-26 13:13:40|85915.2|85890.2|85915.6|85890.6|85917.2|85892.2|85914.5|85889.5|35
1635254030000|2021-10-26 13:13:50|85915.4|85890.4|85914.1|85889.1|85916.1|85891.1|85913.4|85888.4|34
1635254040000|2021-10-26 13:14:00|85914.8|85889.8|85917|85892|85917.3|85892.3|85913.7|85888.7|37
1635254050000|2021-10-26 13:14:10|85917.4|85892.4|85935.1|85885.1|85935.9|85898.4|85915.6|85883|40
1635254060000|2021-10-26 13:14:20|85935.3|85885.3|85921.8|85896.8|85935.4|85897.1|85920.5|85884.1|28
1635254070000|2021-10-26 13:14:30|85922.1|85897.1|85936.6|85886.6|85936.6|85898.9|85921.6|85886.6|21
1635254080000|2021-10-26 13:14:40|85938.1|85888.1|85941.2|85891.2|85942.8|85904.4|85928.8|85887.6|47
1635254090000|2021-10-26 13:14:50|85941.3|85891.3|85925.5|85900.5|85941.7|85901.8|85925.5|85887.8|46
1635254100000|2021-10-26 13:15:00|85920.4|85895.4|85941.1|85891.1|85941.6|85900.9|85920.4|85883.5|46
1635254110000|2021-10-26 13:15:10|85941.2|85891.2|85932.9|85907.9|85941.7|85907.9|85930.7|85890.8|17
1635254120000|2021-10-26 13:15:20|85932.3|85907.3|85947.6|85897.6|85947.7|85909.4|85932.3|85895.2|36
1635254130000|2021-10-26 13:15:30|85946.6|85896.6|85948.8|85898.8|85948.9|85898.9|85945.2|85895.2|42
1635254140000|2021-10-26 13:15:40|85948|85898|85945.3|85895.3|85948|85898|85944.1|85894.1|45
1635254150000|2021-10-26 13:15:50|85945.4|85895.4|85931.2|85906.2|85945.4|85906.6|85928|85890|53
1635254160000|2021-10-26 13:16:00|85930.7|85905.7|85947.1|85897.1|85947.4|85909.4|85929.6|85892.3|35
1635254170000|2021-10-26 13:16:10|85947.2|85897.2|85954.1|85904.1|85954.2|85915.3|85937.4|85896.9|51
1635254180000|2021-10-26 13:16:20|85954.2|85904.2|85952.4|85902.4|85954.2|85904.2|85951.6|85901.6|37
1635254190000|2021-10-26 13:16:30|85952.7|85902.7|85935.7|85910.7|85953|85914.1|85935.5|85899.7|46
1635254200000|2021-10-26 13:16:40|85935.9|85910.9|85934.6|85909.6|85936.5|85911.5|85934.5|85909.5|42
1635254210000|2021-10-26 13:16:50|85934.8|85909.8|85940.8|85915.8|85949|85915.8|85932.6|85899|56
1635254220000|2021-10-26 13:17:00|85954.4|85904.4|85953.7|85903.7|85956.4|85918.5|85940.3|85902.7|63
1635254230000|2021-10-26 13:17:10|85953.3|85903.3|85937.2|85912.2|85953.3|85915.8|85937.2|85903|31
1635254240000|2021-10-26 13:17:20|85937.3|85912.3|85935.2|85910.2|85938.7|85913.7|85932.7|85907.7|58
1635254250000|2021-10-26 13:17:30|85935.1|85910.1|85932.7|85907.7|85935.1|85910.1|85931.7|85906.7|43
1635254260000|2021-10-26 13:17:40|85932.6|85907.6|85949.1|85899.1|85949.1|85907.6|85929.2|85893|35
1635254270000|2021-10-26 13:17:50|85948.5|85898.5|85933.9|85908.9|85948.6|85909.3|85932.8|85895.8|51
1635254280000|2021-10-26 13:18:00|85934|85909|85927.4|85902.4|85945.1|85909|85927.4|85894.1|44
1635254290000|2021-10-26 13:18:10|85928.1|85903.1|85937.6|85887.6|85939.2|85905.2|85924.8|85887.3|48
1635254300000|2021-10-26 13:18:20|85937.7|85887.7|85930.6|85880.6|85938.9|85896.4|85919.4|85879.6|41
1635254310000|2021-10-26 13:18:30|85930.7|85880.7|85932.3|85882.3|85938.1|85898|85920.3|85880.7|59
1635254320000|2021-10-26 13:18:40|85932.4|85882.4|85934.7|85884.7|85936.8|85886.8|85931.5|85881.5|30
1635254330000|2021-10-26 13:18:50|85935|85885|85926.5|85901.5|85935.2|85902.1|85922.3|85885|36
1635254340000|2021-10-26 13:19:00|85926.7|85901.7|85930.3|85905.3|85931.9|85906.9|85926.7|85901.7|59
1635254350000|2021-10-26 13:19:10|85930|85905|85935.7|85910.7|85949|85911.5|85929.1|85895.6|51
1635254360000|2021-10-26 13:19:20|85936|85911|85932.7|85907.7|85947.8|85912|85931.7|85896.4|43
1635254370000|2021-10-26 13:19:30|85931.9|85906.9|85931.9|85906.9|85934.9|85909.9|85931.5|85906.5|48
1635254380000|2021-10-26 13:19:40|85932|85907|85931.2|85906.2|85932.3|85907.3|85931.2|85906.2|27
1635254390000|2021-10-26 13:19:50|85931.3|85906.3|85935.6|85910.6|85936.3|85911.3|85929|85904|42
1635254400000|2021-10-26 13:20:00|85935.3|85910.3|85934.9|85909.9|85935.7|85910.7|85932.9|85907.9|44
1635254410000|2021-10-26 13:20:10|85936.5|85911.5|85947.2|85897.2|85950.4|85912.7|85934.7|85897.2|45
1635254420000|2021-10-26 13:20:20|85947.4|85897.4|85940.4|85915.4|85948.5|85915.4|85934.7|85896.8|44
1635254430000|2021-10-26 13:20:30|85940.5|85915.5|85942.3|85917.3|85957.5|85919.6|85940.4|85905.1|42
1635254440000|2021-10-26 13:20:40|85942.2|85917.2|85936.3|85911.3|85953.2|85917.3|85936|85901.6|51
1635254450000|2021-10-26 13:20:50|85935.6|85910.6|85926.9|85901.9|85937.3|85912.3|85926.9|85901.9|58
1635254460000|2021-10-26 13:21:00|85926.8|85901.8|85930.6|85905.6|85934.5|85909.5|85925.8|85900.8|48
1635254470000|2021-10-26 13:21:10|85931.6|85906.6|85930|85905|85931.6|85906.6|85928.6|85903.6|33
1635254480000|2021-10-26 13:21:20|85929.3|85904.3|85933.9|85908.9|85933.9|85908.9|85929.1|85904.1|51
1635254490000|2021-10-26 13:21:30|85934.2|85909.2|85932.5|85907.5|85934.2|85909.2|85932.1|85907.1|32
1635254500000|2021-10-26 13:21:40|85932.4|85907.4|85931.7|85906.7|85933.2|85908.2|85931|85906|27
1635254510000|2021-10-26 13:21:50|85931.8|85906.8|85931.8|85906.8|85933.4|85908.4|85930.2|85905.2|40
1635254520000|2021-10-26 13:22:00|85932.9|85907.9|85932|85907|85934.4|85909.4|85929.9|85904.9|32
1635254530000|2021-10-26 13:22:10|85931.8|85906.8|85929.8|85904.8|85932.2|85907.2|85929.5|85904.5|38
1635254540000|2021-10-26 13:22:20|85929.7|85904.7|85931.6|85906.6|85933.8|85908.8|85929.6|85904.6|43
1635254550000|2021-10-26 13:22:30|85932|85907|85941.7|85891.7|85941.7|85907|85928.6|85890.2|44
1635254560000|2021-10-26 13:22:40|85941.6|85891.6|85931.2|85906.2|85943.6|85908|85929.9|85890.7|44
1635254570000|2021-10-26 13:22:50|85931|85906|85930.6|85905.6|85931|85906|85929|85904|29
1635254580000|2021-10-26 13:23:00|85930.5|85905.5|85930.1|85905.1|85930.8|85905.8|85930.1|85905.1|17
1635254590000|2021-10-26 13:23:10|85929.9|85904.9|85933.5|85908.5|85946.9|85909.8|85929.8|85896.9|39
1635254600000|2021-10-26 13:23:20|85933.4|85908.4|85943.5|85893.5|85944.8|85909.4|85931|85892.4|33
1635254610000|2021-10-26 13:23:30|85942.8|85892.8|85932.5|85907.5|85944.5|85909|85931.4|85892.8|36
1635254620000|2021-10-26 13:23:40|85932.4|85907.4|85932.3|85907.3|85945.1|85910.9|85930.1|85894.8|45
1635254630000|2021-10-26 13:23:50|85931.7|85906.7|85930.9|85905.9|85932.4|85907.4|85930.4|85905.4|41
1635254640000|2021-10-26 13:24:00|85930|85905|85929.6|85904.6|85930.7|85905.7|85928.8|85903.8|31
1635254650000|2021-10-26 13:24:10|85929.8|85904.8|85927.8|85902.8|85930.2|85905.2|85926.8|85901.8|41
1635254660000|2021-10-26 13:24:20|85928|85903|85919.5|85894.5|85940.7|85903.3|85918.3|85890.1|50
1635254670000|2021-10-26 13:24:30|85920.1|85895.1|85908.7|85883.7|85923.2|85895.4|85908.6|85865.5|50
1635254680000|2021-10-26 13:24:40|85909.1|85884.1|85913.7|85888.7|85927.9|85890.3|85909.1|85875.8|56
1635254690000|2021-10-26 13:24:50|85912|85887|85911.7|85886.7|85912.4|85887.4|85907.7|85882.7|49
1635254700000|2021-10-26 13:25:00|85911.9|85886.9|85911.8|85886.8|85912.1|85887.1|85908.1|85883.1|39
1635254710000|2021-10-26 13:25:10|85911.7|85886.7|85911.5|85886.5|85911.7|85886.7|85911.3|85886.3|15
1635254720000|2021-10-26 13:25:20|85911.4|85886.4|85910.4|85885.4|85912.6|85887.6|85908.3|85883.3|29
1635254730000|2021-10-26 13:25:30|85910|85885|85910.5|85885.5|85910.7|85885.7|85908.8|85883.8|25
1635254740000|2021-10-26 13:25:40|85910.9|85885.9|85914.5|85889.5|85915.2|85890.2|85910.4|85885.4|38
1635254750000|2021-10-26 13:25:50|85915|85890|85912|85887|85915|85890|85908.9|85883.9|28
1635254760000|2021-10-26 13:26:00|85911.7|85886.7|85910.5|85885.5|85912|85887|85910.5|85885.5|39
1635254770000|2021-10-26 13:26:10|85910.6|85885.6|85915.2|85890.2|85915.6|85890.6|85909|85884|42
1635254780000|2021-10-26 13:26:20|85914.5|85889.5|85918.5|85893.5|85919.4|85894.4|85913.3|85888.3|44
1635254790000|2021-10-26 13:26:30|85918.4|85893.4|85918.5|85893.5|85920.3|85895.3|85918.2|85893.2|47
1635254800000|2021-10-26 13:26:40|85918.7|85893.7|85918.5|85893.5|85918.7|85893.7|85914.5|85889.5|41
1635254810000|2021-10-26 13:26:50|85918.1|85893.1|85917.9|85892.9|85918.6|85893.6|85916|85891|30
1635254820000|2021-10-26 13:27:00|85917.7|85892.7|85934.1|85884.1|85937|85894.8|85916.2|85880.8|44
1635254830000|2021-10-26 13:27:10|85936.3|85886.3|85936.7|85886.7|85937.2|85900.2|85921|85884.7|46
1635254840000|2021-10-26 13:27:20|85936.4|85886.4|85924.5|85899.5|85937.6|85901.3|85922.9|85886.4|46
1635254850000|2021-10-26 13:27:30|85924.4|85899.4|85924.5|85899.5|85924.6|85899.6|85922.9|85897.9|31
1635254860000|2021-10-26 13:27:40|85924.6|85899.6|85925.8|85900.8|85926.6|85901.6|85924.1|85899.1|40
1635254870000|2021-10-26 13:27:50|85925.7|85900.7|85939.8|85889.8|85942.1|85904.2|85924.2|85889.1|40
1635254880000|2021-10-26 13:28:00|85939.9|85889.9|85926.6|85901.6|85939.9|85902.1|85925.3|85888.1|43
1635254890000|2021-10-26 13:28:10|85926.4|85901.4|85942.1|85892.1|85942.4|85903.4|85924.6|85891.7|31
1635254900000|2021-10-26 13:28:20|85944.2|85894.2|85940.3|85890.3|85944.4|85906.1|85927.4|85890.3|48
1635254910000|2021-10-26 13:28:30|85938.9|85888.9|85941.9|85891.9|85943.9|85904.9|85927.7|85888.9|40
1635254920000|2021-10-26 13:28:40|85942.7|85892.7|85951.6|85901.6|85954.5|85915.5|85931.7|85892.7|45
1635254930000|2021-10-26 13:28:50|85951.8|85901.8|85952.3|85902.3|85952.5|85902.5|85950.8|85900.8|32
1635254940000|2021-10-26 13:29:00|85952.1|85902.1|85959.8|85909.8|85960.6|85915.8|85940.4|85901.9|41
1635254950000|2021-10-26 13:29:10|85959.2|85909.2|85946|85921|85960.5|85923.2|85945.5|85907.9|38
1635254960000|2021-10-26 13:29:20|85946.3|85921.3|85965.8|85915.8|85967.7|85921.3|85944.9|85906.8|37
1635254970000|2021-10-26 13:29:30|85966.6|85916.6|85952.6|85927.6|85967.2|85928|85952.3|85913.4|32
1635254980000|2021-10-26 13:29:40|85949.6|85924.6|85941.9|85916.9|85963.5|85925.8|85940.4|85902.9|44
1635254990000|2021-10-26 13:29:50|85940.8|85915.8|85954.6|85904.6|85955|85917.3|85939.5|85901.8|34
1635255000000|2021-10-26 13:30:00|85954.8|85904.8|85961.7|85911.7|85961.7|85924.2|85946|85902.2|52
1635255010000|2021-10-26 13:30:10|85961.5|85911.5|85977.5|85927.5|85977.9|85927.9|85960.5|85910.5|61
1635255020000|2021-10-26 13:30:20|85977.4|85927.4|85975|85925|85979|85929|85975|85925|46
1635255030000|2021-10-26 13:30:30|85975.3|85925.3|85975|85925|85976.2|85926.2|85974.2|85924.2|51
1635255040000|2021-10-26 13:30:40|85975.3|85925.3|85983|85933|85983.6|85933.6|85975|85925|64
1635255050000|2021-10-26 13:30:50|85982.8|85932.8|85982.4|85932.4|85984.1|85934.1|85979.6|85929.6|49
1635255060000|2021-10-26 13:31:00|85982.5|85932.5|85989.6|85939.6|85991.1|85941.1|85982.4|85932.4|50
1635255070000|2021-10-26 13:31:10|85990.3|85940.3|85992.5|85942.5|85995.5|85945.5|85990.3|85940.3|64
1635255080000|2021-10-26 13:31:20|85992.7|85942.7|85988.4|85938.4|85992.8|85942.8|85978.7|85928.7|67
1635255090000|2021-10-26 13:31:30|85988.1|85938.1|85988|85938|85994.1|85944.1|85987.3|85937.3|56
1635255100000|2021-10-26 13:31:40|85988.1|85938.1|85983.5|85933.5|85988.1|85938.1|85982.8|85932.8|48
1635255110000|2021-10-26 13:31:50|85982.6|85932.6|85986.2|85936.2|85986.2|85936.2|85980.8|85930.8|51
1635255120000|2021-10-26 13:32:00|85986.5|85936.5|85996.9|85946.9|85999|85949|85986.5|85936.5|60
1635255130000|2021-10-26 13:32:10|85997|85947|85998.1|85948.1|85999.4|85949.4|85994.5|85944.5|51
1635255140000|2021-10-26 13:32:20|85999.6|85949.6|86005.2|85955.2|86005.9|85955.9|85995.6|85945.6|72
1635255150000|2021-10-26 13:32:30|86005.5|85955.5|86007.3|85957.3|86009.2|85959.2|86003.5|85953.5|53
1635255160000|2021-10-26 13:32:40|86007|85957|86004.3|85954.3|86007.8|85957.8|86001.8|85951.8|50
1635255170000|2021-10-26 13:32:50|86003.7|85953.7|86011.1|85961.1|86012|85962|86003.3|85953.3|57
1635255180000|2021-10-26 13:33:00|86011.3|85961.3|86017.1|85967.1|86018.9|85968.9|86010|85960|63
1635255190000|2021-10-26 13:33:10|86017.3|85967.3|86022.3|85972.3|86023.6|85973.6|86017.3|85967.3|49
1635255200000|2021-10-26 13:33:20|86023|85973|86028.9|85978.9|86031.5|85981.5|86022.4|85972.4|62
1635255210000|2021-10-26 13:33:30|86030.3|85980.3|86029.7|85979.7|86030.6|85980.6|86028.6|85978.6|43
1635255220000|2021-10-26 13:33:40|86029.5|85979.5|86029.9|85979.9|86033.9|85983.9|86028|85978|41
1635255230000|2021-10-26 13:33:50|86030.5|85980.5|86028.7|85978.7|86034.3|85984.3|86027.8|85977.8|59
1635255240000|2021-10-26 13:34:00|86029|85979|86030.7|85980.7|86030.7|85980.7|86025.3|85975.3|54
1635255250000|2021-10-26 13:34:10|86030.2|85980.2|86024.6|85974.6|86030.2|85980.2|86022.7|85972.7|42
1635255260000|2021-10-26 13:34:20|86025.4|85975.4|86024.2|85974.2|86025.7|85975.7|86022.1|85972.1|48
1635255270000|2021-10-26 13:34:30|86024.5|85974.5|86024.4|85974.4|86025.7|85975.7|86022|85972|47
1635255280000|2021-10-26 13:34:40|86024.6|85974.6|86022.4|85972.4|86025.2|85975.2|86022.4|85972.4|46
1635255290000|2021-10-26 13:34:50|86022.9|85972.9|86024.8|85974.8|86025.3|85975.3|86022.9|85972.9|32
1635255300000|2021-10-26 13:35:00|86024.7|85974.7|86032.5|85982.5|86036.9|85986.9|86024.7|85974.7|61
1635255310000|2021-10-26 13:35:10|86033.9|85983.9|86041.3|85991.3|86042|85992|86033.9|85983.9|48
1635255320000|2021-10-26 13:35:20|86040.9|85990.9|86041.2|85991.2|86045.3|85995.3|86038.8|85988.8|59
1635255330000|2021-10-26 13:35:30|86041.8|85991.8|86040.4|85990.4|86043.1|85993.1|86039.6|85989.6|47
1635255340000|2021-10-26 13:35:40|86041.4|85991.4|86028|85978|86041.4|85991.4|86021.8|85971.8|56
1635255350000|2021-10-26 13:35:50|86026.5|85976.5|86010.3|85960.3|86026.5|85976.5|86009.9|85959.9|63
1635255360000|2021-10-26 13:36:00|86010.5|85960.5|86000.3|85950.3|86011.8|85961.8|85994.2|85944.2|61
1635255370000|2021-10-26 13:36:10|86000.9|85950.9|86002.4|85952.4|86010|85960|85997.9|85947.9|62
1635255380000|2021-10-26 13:36:20|86003.3|85953.3|85979.1|85929.1|86004.7|85954.7|85978.5|85928.5|66
1635255390000|2021-10-26 13:36:30|85979|85929|85992|85942|85993.8|85943.8|85978.1|85928.1|55
1635255400000|2021-10-26 13:36:40|85991.8|85941.8|85989.6|85939.6|85995.4|85945.4|85988.4|85938.4|60
1635255410000|2021-10-26 13:36:50|85989.7|85939.7|85991.2|85941.2|86001.4|85951.4|85989.7|85939.7|66
1635255420000|2021-10-26 13:37:00|85990.3|85940.3|85987.8|85937.8|85990.8|85940.8|85984.8|85934.8|56
1635255430000|2021-10-26 13:37:10|85987.6|85937.6|85974.9|85924.9|85989|85939|85974.9|85924.9|53
1635255440000|2021-10-26 13:37:20|85977.5|85927.5|85978.2|85928.2|85981.2|85931.2|85974.4|85924.4|52
1635255450000|2021-10-26 13:37:30|85974.2|85924.2|85979.9|85929.9|85980.7|85930.7|85974.2|85924.2|58
1635255460000|2021-10-26 13:37:40|85980.6|85930.6|85977.5|85927.5|85980.7|85930.7|85976.2|85926.2|38
1635255470000|2021-10-26 13:37:50|85977.6|85927.6|85973.1|85923.1|85978.4|85940.6|85963.5|85923|43
1635255480000|2021-10-26 13:38:00|85972.7|85922.7|85973.7|85923.7|85975.7|85925.7|85970|85920|57
1635255490000|2021-10-26 13:38:10|85975.6|85925.6|85971.7|85921.7|85975.6|85925.6|85970.3|85920.3|44
1635255500000|2021-10-26 13:38:20|85971.4|85921.4|85951.3|85901.3|85972.8|85922.8|85950.7|85900.7|57
1635255510000|2021-10-26 13:38:30|85950.5|85900.5|85963.3|85913.3|85963.3|85913.3|85949.8|85899.8|56
1635255520000|2021-10-26 13:38:40|85962.7|85912.7|85961|85911|85965.6|85915.6|85958.8|85908.8|46
1635255530000|2021-10-26 13:38:50|85960.7|85910.7|85953.4|85903.4|85961|85911|85951.3|85901.3|60
1635255540000|2021-10-26 13:39:00|85952.8|85902.8|85959.2|85909.2|85960.7|85910.7|85952.8|85902.8|50
1635255550000|2021-10-26 13:39:10|85959.7|85909.7|85958.9|85908.9|85960|85910|85957|85907|40
1635255560000|2021-10-26 13:39:20|85959|85909|85975.3|85925.3|85975.8|85925.8|85958.4|85908.4|47
1635255570000|2021-10-26 13:39:30|85976.1|85926.1|85977.9|85927.9|85979.8|85929.8|85973.5|85923.5|43
1635255580000|2021-10-26 13:39:40|85977.8|85927.8|85977.8|85927.8|85979.2|85929.2|85975.9|85925.9|32
1635255590000|2021-10-26 13:39:50|85978|85928|85968.7|85918.7|85979|85929|85968.7|85918.7|42
1635255600000|2021-10-26 13:40:00|85969|85919|85972.9|85922.9|85976.8|85926.8|85969|85919|60
1635255610000|2021-10-26 13:40:10|85972.8|85922.8|85963.7|85913.7|85972.8|85922.8|85962.5|85912.5|55
1635255620000|2021-10-26 13:40:20|85962.9|85912.9|85968.7|85918.7|85971.9|85921.9|85962.7|85912.7|59
1635255630000|2021-10-26 13:40:30|85968.5|85918.5|85969.7|85919.7|85971.4|85921.4|85965.8|85915.8|54
1635255640000|2021-10-26 13:40:40|85969.5|85919.5|85964.3|85914.3|85970.1|85920.1|85964.3|85914.3|52
1635255650000|2021-10-26 13:40:50|85964.8|85914.8|85970.9|85920.9|85973.6|85923.6|85963.2|85913.2|52
1635255660000|2021-10-26 13:41:00|85971.1|85921.1|85976.4|85926.4|85979.4|85929.4|85970.4|85920.4|55
1635255670000|2021-10-26 13:41:10|85975.7|85925.7|85973|85923|85976.1|85926.1|85971.8|85921.8|48
1635255680000|2021-10-26 13:41:20|85972.4|85922.4|85969.1|85919.1|85973|85923|85968.8|85918.8|37
1635255690000|2021-10-26 13:41:30|85969.2|85919.2|85967.9|85917.9|85969.6|85919.6|85965.9|85915.9|40
1635255700000|2021-10-26 13:41:40|85968.7|85918.7|85968.8|85918.8|85969.4|85919.4|85967.8|85917.8|26
1635255710000|2021-10-26 13:41:50|85968.7|85918.7|85967.7|85917.7|85969.2|85919.2|85965|85915|37
1635255720000|2021-10-26 13:42:00|85968.5|85918.5|85967.3|85917.3|85970.2|85920.2|85965.1|85915.1|51
1635255730000|2021-10-26 13:42:10|85967.1|85917.1|85969.3|85919.3|85970.1|85920.1|85965.8|85915.8|41
1635255740000|2021-10-26 13:42:20|85969.2|85919.2|85955.1|85930.1|85969.3|85930.8|85955.1|85913.5|50
1635255750000|2021-10-26 13:42:30|85954.9|85929.9|85963.6|85913.6|85965.3|85932.6|85952.3|85913.5|45
1635255760000|2021-10-26 13:42:40|85963.1|85913.1|85947.4|85922.4|85963.7|85922.5|85946.8|85908|41
1635255770000|2021-10-26 13:42:50|85947.2|85922.2|85947.1|85922.1|85947.2|85922.2|85946.2|85921.2|28
1635255780000|2021-10-26 13:43:00|85946.3|85921.3|85959.8|85909.8|85963.2|85926.5|85946.3|85909.4|43
1635255790000|2021-10-26 13:43:10|85959.5|85909.5|85959.2|85909.2|85959.9|85909.9|85958.2|85908.2|33
1635255800000|2021-10-26 13:43:20|85959.4|85909.4|85963.4|85913.4|85964.8|85922.3|85945.4|85908.2|42
1635255810000|2021-10-26 13:43:30|85962.7|85912.7|85976|85926|85976.7|85934.8|85959.8|85912.7|46
1635255820000|2021-10-26 13:43:40|85975.9|85925.9|85977.8|85927.8|85978.6|85939.2|85962|85925.1|54
1635255830000|2021-10-26 13:43:50|85977.4|85927.4|85979.4|85929.4|85979.8|85929.8|85975.2|85925.2|44
1635255840000|2021-10-26 13:44:00|85980.2|85930.2|85982.7|85932.7|85983.5|85933.5|85978.6|85928.6|45
1635255850000|2021-10-26 13:44:10|85983.3|85933.3|85976.4|85951.4|85990.4|85953.1|85974|85933.3|47
1635255860000|2021-10-26 13:44:20|85976.6|85951.6|85994|85944|85995.5|85952.4|85976.6|85938.3|48
1635255870000|2021-10-26 13:44:30|85993.7|85943.7|85994.2|85944.2|85995.9|85956.7|85980.6|85942.9|44
1635255880000|2021-10-26 13:44:40|85993.9|85943.9|85992.7|85942.7|85998.3|85948.3|85992.7|85942.7|53
1635255890000|2021-10-26 13:44:50|85992.5|85942.5|85980.1|85955.1|85993.9|85955.2|85980.1|85942.1|34
1635255900000|2021-10-26 13:45:00|85980.4|85955.4|85977.5|85952.5|85994.8|85956.2|85976.7|85941.4|60
1635255910000|2021-10-26 13:45:10|85977.6|85952.6|85980|85930|85990.8|85953.1|85977.6|85929.6|49
1635255920000|2021-10-26 13:45:20|85980.4|85930.4|85976.6|85926.6|85980.4|85930.4|85973.7|85923.7|47
1635255930000|2021-10-26 13:45:30|85976.3|85926.3|85975.5|85925.5|85976.4|85926.4|85975.1|85925.1|30
1635255940000|2021-10-26 13:45:40|85975.4|85925.4|85981.2|85931.2|85983.3|85933.3|85974.9|85924.9|48
1635255950000|2021-10-26 13:45:50|85982.9|85932.9|85979.5|85929.5|85983|85933|85979|85929|45
1635255960000|2021-10-26 13:46:00|85979.4|85929.4|85975.8|85925.8|85979.4|85929.4|85975.1|85925.1|47
1635255970000|2021-10-26 13:46:10|85975.9|85925.9|85978.9|85928.9|85983.9|85933.9|85975.7|85925.7|49
1635255980000|2021-10-26 13:46:20|85979|85929|85983.3|85933.3|85983.8|85933.8|85978.6|85928.6|45
1635255990000|2021-10-26 13:46:30|85983.2|85933.2|85982.6|85932.6|85987.8|85937.8|85981.6|85931.6|55
1635256000000|2021-10-26 13:46:40|85982.8|85932.8|85982.7|85932.7|85983|85933|85981|85931|36
1635256010000|2021-10-26 13:46:50|85982.2|85932.2|85980.6|85930.6|85982.7|85932.7|85980.6|85930.6|33
1635256020000|2021-10-26 13:47:00|85980|85930|85985.9|85935.9|85987.8|85937.8|85979.8|85929.8|46
1635256030000|2021-10-26 13:47:10|85986.4|85936.4|85988.6|85938.6|85988.6|85938.6|85986.2|85936.2|39
1635256040000|2021-10-26 13:47:20|85988.9|85938.9|85988.5|85938.5|85991.7|85941.7|85984.4|85934.4|42
1635256050000|2021-10-26 13:47:30|85989.8|85939.8|85987|85937|85994.2|85944.2|85987|85937|57
1635256060000|2021-10-26 13:47:40|85986.1|85936.1|85983.1|85933.1|85988|85938|85982.3|85932.3|42
1635256070000|2021-10-26 13:47:50|85983|85933|85981.6|85931.6|85983.3|85933.3|85980.2|85930.2|33
1635256080000|2021-10-26 13:48:00|85982|85932|85969.8|85919.8|85982.5|85932.5|85968.8|85918.8|58
1635256090000|2021-10-26 13:48:10|85969.6|85919.6|85971.6|85921.6|85972.7|85934.2|85957.4|85917.7|45
1635256100000|2021-10-26 13:48:20|85971.9|85921.9|85970.3|85920.3|85972.4|85922.4|85968.3|85918.3|44
1635256110000|2021-10-26 13:48:30|85970.7|85920.7|85966.6|85916.6|85971.3|85921.3|85966.1|85916.1|40
1635256120000|2021-10-26 13:48:40|85966.9|85916.9|85960.7|85910.7|85967.5|85917.5|85959.1|85909.1|49
1635256130000|2021-10-26 13:48:50|85961.2|85911.2|85956.8|85906.8|85963.7|85913.7|85955.4|85905.4|54
1635256140000|2021-10-26 13:49:00|85957|85907|85944.8|85919.8|85960.2|85922.9|85944.2|85904.7|50
1635256150000|2021-10-26 13:49:10|85944.3|85919.3|85947.4|85897.4|85955.7|85920.7|85940.8|85890.8|45
1635256160000|2021-10-26 13:49:20|85946.6|85896.6|85946.5|85896.5|85950.7|85900.7|85945.4|85895.4|63
1635256170000|2021-10-26 13:49:30|85947.9|85897.9|85955.1|85905.1|85955.1|85905.1|85947.2|85897.2|45
1635256180000|2021-10-26 13:49:40|85953.4|85903.4|85957|85907|85959.5|85909.5|85953.4|85903.4|57
1635256190000|2021-10-26 13:49:50|85958.2|85908.2|85955.9|85905.9|85963.9|85913.9|85955.3|85905.3|52
1635256200000|2021-10-26 13:50:00|85956|85906|85953.9|85903.9|85957.8|85907.8|85953.9|85903.9|41
1635256210000|2021-10-26 13:50:10|85954.2|85904.2|85959.4|85909.4|85961.1|85922|85943.7|85904.2|47
1635256220000|2021-10-26 13:50:20|85960.7|85910.7|85963.4|85913.4|85963.7|85913.7|85956.4|85906.4|41
1635256230000|2021-10-26 13:50:30|85963.9|85913.9|85967.8|85917.8|85968.8|85930|85954.2|85913.4|44
1635256240000|2021-10-26 13:50:40|85968.1|85918.1|85967.2|85917.2|85968.7|85918.7|85967.2|85917.2|25
1635256250000|2021-10-26 13:50:50|85967.3|85917.3|85968.5|85918.5|85971.7|85921.7|85967.2|85917.2|33
1635256260000|2021-10-26 13:51:00|85968|85918|85969.7|85919.7|85970.5|85920.5|85967.1|85917.1|44
1635256270000|2021-10-26 13:51:10|85969.5|85919.5|85973.9|85923.9|85974.6|85924.6|85968.6|85918.6|44
1635256280000|2021-10-26 13:51:20|85975.4|85925.4|85971.8|85921.8|85977.9|85927.9|85971.4|85921.4|51
1635256290000|2021-10-26 13:51:30|85971.5|85921.5|85971.1|85921.1|85972.2|85922.2|85969.1|85919.1|33
1635256300000|2021-10-26 13:51:40|85971.3|85921.3|85965.1|85940.1|85977.6|85940.6|85963.2|85921|45
1635256310000|2021-10-26 13:51:50|85965|85940|85965.3|85940.3|85966.5|85941.5|85964|85939|32
1635256320000|2021-10-26 13:52:00|85965.4|85940.4|85979.2|85929.2|85986.4|85945.9|85965.3|85927.6|45
1635256330000|2021-10-26 13:52:10|85979|85929|85985.3|85935.3|85986.7|85936.7|85978.7|85928.7|41
1635256340000|2021-10-26 13:52:20|85985.1|85935.1|85988.8|85938.8|85989.7|85939.7|85984.1|85934.1|48
1635256350000|2021-10-26 13:52:30|85988.7|85938.7|85988.3|85938.3|85989.7|85939.7|85987.9|85937.9|37
1635256360000|2021-10-26 13:52:40|85988.1|85938.1|85981.2|85931.2|85988.1|85938.1|85980.4|85930.4|46
1635256370000|2021-10-26 13:52:50|85981.1|85931.1|85986.6|85936.6|85986.8|85936.8|85978.1|85928.1|51
1635256380000|2021-10-26 13:53:00|85987.1|85937.1|85986|85936|85990.5|85940.5|85985.7|85935.7|49
1635256390000|2021-10-26 13:53:10|85985.9|85935.9|85985.5|85935.5|85986.4|85936.4|85984.3|85934.3|29
1635256400000|2021-10-26 13:53:20|85985.9|85935.9|85985.5|85935.5|85986.2|85936.2|85983.9|85933.9|25
1635256410000|2021-10-26 13:53:30|85984.9|85934.9|85977.4|85927.4|85984.9|85934.9|85977|85927|39
1635256420000|2021-10-26 13:53:40|85977.9|85927.9|85977.7|85927.7|85977.9|85927.9|85976.6|85926.6|35
1635256430000|2021-10-26 13:53:50|85977.6|85927.6|85982|85932|85982.8|85932.8|85976.6|85926.6|34
1635256440000|2021-10-26 13:54:00|85981.7|85931.7|85983.1|85933.1|85984|85934|85981.5|85931.5|25
1635256450000|2021-10-26 13:54:10|85982.3|85932.3|85991.5|85941.5|85992.2|85942.2|85982.3|85932.3|39
1635256460000|2021-10-26 13:54:20|85991.3|85941.3|85987.3|85937.3|85991.8|85941.8|85987|85937|42
1635256470000|2021-10-26 13:54:30|85987.1|85937.1|85989.1|85939.1|85989.9|85939.9|85987.1|85937.1|26
1635256480000|2021-10-26 13:54:40|85988.8|85938.8|85970.3|85945.3|85989.9|85945.3|85969.4|85932.1|30
1635256490000|2021-10-26 13:54:50|85970.4|85945.4|85978.7|85928.7|85981.2|85945.4|85970|85928.5|45
1635256500000|2021-10-26 13:55:00|85979.7|85929.7|85970.3|85920.3|85979.8|85929.8|85969.9|85919.9|47
1635256510000|2021-10-26 13:55:10|85971|85921|85972.9|85922.9|85974|85924|85970.1|85920.1|44
1635256520000|2021-10-26 13:55:20|85973.3|85923.3|85969.5|85919.5|85974|85924|85967.9|85917.9|37
1635256530000|2021-10-26 13:55:30|85969.6|85919.6|85969.8|85919.8|85971|85921|85968.9|85918.9|35
1635256540000|2021-10-26 13:55:40|85969.1|85919.1|85970.1|85920.1|85970.1|85920.1|85968.8|85918.8|20
1635256550000|2021-10-26 13:55:50|85970|85920|85970.1|85920.1|85970.1|85920.1|85968.7|85918.7|27
1635256560000|2021-10-26 13:56:00|85969|85919|85969.7|85919.7|85971.2|85921.2|85969|85919|33
1635256570000|2021-10-26 13:56:10|85969.5|85919.5|85970.8|85920.8|85970.8|85920.8|85968.7|85918.7|34
1635256580000|2021-10-26 13:56:20|85970.9|85920.9|85970.8|85920.8|85973.4|85923.4|85970.3|85920.3|32
1635256590000|2021-10-26 13:56:30|85970.6|85920.6|85972.7|85922.7|85974.9|85924.9|85970.6|85920.6|36
1635256600000|2021-10-26 13:56:40|85972.8|85922.8|85965.3|85915.3|85973.3|85923.3|85965.1|85915.1|40
1635256610000|2021-10-26 13:56:50|85965.9|85915.9|85969.1|85919.1|85969.9|85919.9|85965.4|85915.4|31
1635256620000|2021-10-26 13:57:00|85969.2|85919.2|85969.9|85919.9|85971.6|85921.6|85968.6|85918.6|44
1635256630000|2021-10-26 13:57:10|85969.4|85919.4|85975.8|85925.8|85976.1|85926.1|85968.5|85918.5|47
1635256640000|2021-10-26 13:57:20|85975.5|85925.5|85970.9|85920.9|85976.8|85926.8|85970.5|85920.5|48
1635256650000|2021-10-26 13:57:30|85971.7|85921.7|85966.8|85916.8|85973.2|85923.2|85966.2|85916.2|50
1635256660000|2021-10-26 13:57:40|85966.7|85916.7|85966.1|85916.1|85966.9|85916.9|85962|85912|45
1635256670000|2021-10-26 13:57:50|85966.3|85916.3|85968|85918|85971|85921|85965|85915|43
1635256680000|2021-10-26 13:58:00|85968.6|85918.6|85960.2|85910.2|85968.6|85918.6|85958.8|85908.8|38
1635256690000|2021-10-26 13:58:10|85960.4|85910.4|85956.2|85906.2|85960.7|85910.7|85955.4|85905.4|59
1635256700000|2021-10-26 13:58:20|85954|85904|85961.1|85911.1|85961.3|85911.3|85952|85902|49
1635256710000|2021-10-26 13:58:30|85961.8|85911.8|85969.5|85919.5|85972|85922|85961.8|85911.8|54
1635256720000|2021-10-26 13:58:40|85970.1|85920.1|85970.5|85920.5|85971.3|85921.3|85969.9|85919.9|35
1635256730000|2021-10-26 13:58:50|85970.4|85920.4|85967|85917|85970.4|85920.4|85966.6|85916.6|31
1635256740000|2021-10-26 13:59:00|85967.1|85917.1|85962.7|85912.7|85967.1|85917.1|85960.8|85910.8|35
1635256750000|2021-10-26 13:59:10|85962.2|85912.2|85962.8|85912.8|85963.7|85913.7|85961.2|85911.2|42
1635256760000|2021-10-26 13:59:20|85962.4|85912.4|85969.3|85919.3|85969.3|85919.3|85961.6|85911.6|38
1635256770000|2021-10-26 13:59:30|85969.6|85919.6|85968.7|85918.7|85969.9|85919.9|85968.1|85918.1|38
1635256780000|2021-10-26 13:59:40|85968.2|85918.2|85966.1|85916.1|85968.2|85918.2|85965.6|85915.6|42
1635256790000|2021-10-26 13:59:50|85966.2|85916.2|85965.2|85915.2|85967|85917|85961.1|85911.1|45
1635256800000|2021-10-26 14:00:00|85966.2|85916.2|85978|85928|85978|85928|85964|85914|66
1635256810000|2021-10-26 14:00:10|85976.6|85926.6|85973.9|85923.9|85986.9|85936.9|85972.1|85922.1|72
1635256820000|2021-10-26 14:00:20|85974.1|85924.1|85970.9|85920.9|85976|85926|85968.8|85918.8|67
1635256830000|2021-10-26 14:00:30|85969.3|85919.3|85962.7|85912.7|85970.1|85920.1|85962.7|85912.7|57
1635256840000|2021-10-26 14:00:40|85962.4|85912.4|85966|85916|85966.8|85916.8|85958.9|85908.9|55
1635256850000|2021-10-26 14:00:50|85965.9|85915.9|85959.5|85909.5|85966.3|85916.3|85959.2|85909.2|56
1635256860000|2021-10-26 14:01:00|85959.8|85909.8|85952.9|85902.9|85961.3|85911.3|85951.5|85901.5|55
1635256870000|2021-10-26 14:01:10|85953.2|85903.2|85950.1|85900.1|85954.7|85904.7|85949.8|85899.8|52
1635256880000|2021-10-26 14:01:20|85950.3|85900.3|85939.5|85889.5|85950.3|85900.3|85934.5|85884.5|61
1635256890000|2021-10-26 14:01:30|85939.6|85889.6|85947.1|85897.1|85947.2|85897.2|85938.4|85888.4|55
1635256900000|2021-10-26 14:01:40|85946.6|85896.6|85969.9|85919.9|85969.9|85919.9|85945.6|85895.6|69
1635256910000|2021-10-26 14:01:50|85968.4|85918.4|85964.6|85914.6|85970.3|85920.3|85964.6|85914.6|69
1635256920000|2021-10-26 14:02:00|85964.8|85914.8|85972.6|85922.6|85973.7|85923.7|85963.3|85913.3|59
1635256930000|2021-10-26 14:02:10|85972.9|85922.9|85969.1|85919.1|85973.1|85923.1|85968.8|85918.8|47
1635256940000|2021-10-26 14:02:20|85969.6|85919.6|85965.9|85915.9|85970.1|85920.1|85965.1|85915.1|50
1635256950000|2021-10-26 14:02:30|85966.4|85916.4|85962.5|85912.5|85966.4|85916.4|85961.9|85911.9|52
1635256960000|2021-10-26 14:02:40|85962.2|85912.2|85962.9|85912.9|85963.8|85913.8|85962.2|85912.2|39
1635256970000|2021-10-26 14:02:50|85963.2|85913.2|85968|85918|85968.2|85918.2|85962.8|85912.8|43
1635256980000|2021-10-26 14:03:00|85967.5|85917.5|85965.3|85915.3|85973.3|85923.3|85965.3|85915.3|60
1635256990000|2021-10-26 14:03:10|85965.4|85915.4|85968|85918|85970.1|85920.1|85962.6|85912.6|64
1635257000000|2021-10-26 14:03:20|85967.3|85917.3|85969.1|85919.1|85970.4|85920.4|85966.7|85916.7|52
1635257010000|2021-10-26 14:03:30|85969.5|85919.5|85969.4|85919.4|85970.7|85920.7|85968.2|85918.2|46
1635257020000|2021-10-26 14:03:40|85969.6|85919.6|85970.3|85920.3|85970.7|85920.7|85969|85919|25
1635257030000|2021-10-26 14:03:50|85970.4|85920.4|85961.6|85911.6|85970.4|85920.4|85959.7|85909.7|37
1635257040000|2021-10-26 14:04:00|85961.7|85911.7|85963.4|85913.4|85964.4|85914.4|85961.7|85911.7|41
1635257050000|2021-10-26 14:04:10|85963.2|85913.2|85961.8|85911.8|85963.2|85913.2|85960.5|85910.5|39
1635257060000|2021-10-26 14:04:20|85961.9|85911.9|85978.2|85928.2|85984.1|85934.1|85961.9|85911.9|58
1635257070000|2021-10-26 14:04:30|85976.1|85926.1|85982.3|85932.3|85982.7|85932.7|85975.5|85925.5|54
1635257080000|2021-10-26 14:04:40|85982.7|85932.7|85982.1|85932.1|85984.7|85934.7|85982.1|85932.1|41
1635257090000|2021-10-26 14:04:50|85982.2|85932.2|85992.6|85942.6|85994.1|85944.1|85982|85932|40
1635257100000|2021-10-26 14:05:00|85993.8|85943.8|85988.8|85938.8|85997.8|85947.8|85988.8|85938.8|64
1635257110000|2021-10-26 14:05:10|85989|85939|85993.6|85943.6|85993.6|85943.6|85980.4|85930.4|57
1635257120000|2021-10-26 14:05:20|85994.8|85944.8|85989.7|85939.7|85996.1|85946.1|85988.5|85938.5|57
1635257130000|2021-10-26 14:05:30|85989.8|85939.8|85979|85929|85993.2|85943.2|85978|85928|53
1635257140000|2021-10-26 14:05:40|85979.8|85929.8|85977.7|85927.7|85980.6|85930.6|85977.1|85927.1|47
1635257150000|2021-10-26 14:05:50|85977.5|85927.5|85977.5|85927.5|85979.8|85929.8|85977|85927|42
1635257160000|2021-10-26 14:06:00|85977.9|85927.9|85974.1|85949.1|85986.7|85949.1|85973|85926.7|59
1635257170000|2021-10-26 14:06:10|85974.5|85949.5|85981.5|85931.5|85990.2|85952.1|85974.5|85931.5|56
1635257180000|2021-10-26 14:06:20|85983|85933|85984.4|85934.4|85984.9|85934.9|85979.5|85929.5|59
1635257190000|2021-10-26 14:06:30|85984.9|85934.9|85990.1|85940.1|85991.8|85941.8|85984.9|85934.9|59
1635257200000|2021-10-26 14:06:40|85988|85938|85984.7|85934.7|85988|85938|85984.2|85934.2|37
1635257210000|2021-10-26 14:06:50|85984.3|85934.3|85989.7|85939.7|85989.7|85939.7|85979|85929|45
1635257220000|2021-10-26 14:07:00|85987.9|85937.9|85969.4|85919.4|85988.1|85938.1|85968.7|85918.7|55
1635257230000|2021-10-26 14:07:10|85968.9|85918.9|85959.5|85909.5|85968.9|85918.9|85959.1|85909.1|47
1635257240000|2021-10-26 14:07:20|85961.1|85911.1|85953.3|85903.3|85961.1|85911.1|85951.6|85901.6|58
1635257250000|2021-10-26 14:07:30|85952.9|85902.9|85958.6|85908.6|85958.9|85908.9|85952.6|85902.6|40
1635257260000|2021-10-26 14:07:40|85958|85908|85955.9|85905.9|85961.3|85911.3|85953.2|85903.2|50
1635257270000|2021-10-26 14:07:50|85956.1|85906.1|85959.7|85909.7|85960.3|85910.3|85955.9|85905.9|46
1635257280000|2021-10-26 14:08:00|85960.7|85910.7|85951.1|85926.1|85962.5|85926.3|85947.7|85910.4|46
1635257290000|2021-10-26 14:08:10|85963.7|85913.7|85966.4|85916.4|85967.6|85928.5|85952.6|85912.8|40
1635257300000|2021-10-26 14:08:20|85967.3|85917.3|85971.5|85921.5|85974.2|85924.2|85967.3|85917.3|61
1635257310000|2021-10-26 14:08:30|85971.4|85921.4|85971|85921|85975.9|85925.9|85969.1|85919.1|54
1635257320000|2021-10-26 14:08:40|85970.9|85920.9|85970|85920|85971.1|85921.1|85967.6|85917.6|42
1635257330000|2021-10-26 14:08:50|85969.9|85919.9|85977.4|85927.4|85980.1|85930.1|85969.1|85919.1|47
1635257340000|2021-10-26 14:09:00|85977.5|85927.5|85966.3|85941.3|85979.4|85941.3|85963|85923.3|45
1635257350000|2021-10-26 14:09:10|85964.7|85939.7|85978.5|85928.5|85979.9|85940.8|85964|85927.2|49
1635257360000|2021-10-26 14:09:20|85978.3|85928.3|85979.6|85929.6|85980.1|85930.1|85976.3|85926.3|39
1635257370000|2021-10-26 14:09:30|85979|85929|85981.3|85931.3|85985.5|85935.5|85978.6|85928.6|51
1635257380000|2021-10-26 14:09:40|85981.5|85931.5|85981|85931|85982.6|85932.6|85977.6|85927.6|48
1635257390000|2021-10-26 14:09:50|85981.2|85931.2|85978|85928|85981.3|85931.3|85977.9|85927.9|45
1635257400000|2021-10-26 14:10:00|85977.8|85927.8|85976.9|85926.9|85978.3|85928.3|85976.5|85926.5|34
1635257410000|2021-10-26 14:10:10|85976.8|85926.8|85982.4|85932.4|85982.7|85942.8|85967.6|85925.7|54
1635257420000|2021-10-26 14:10:20|85982.5|85932.5|85985.2|85935.2|85988.4|85938.4|85982.4|85932.4|49
1635257430000|2021-10-26 14:10:30|85985.4|85935.4|85984|85934|85989.4|85951.5|85974.7|85934|43
1635257440000|2021-10-26 14:10:40|85984.9|85934.9|85982.8|85932.8|85987.4|85937.4|85981.3|85931.3|56
1635257450000|2021-10-26 14:10:50|85982.7|85932.7|85987.4|85937.4|85989.1|85939.1|85982.1|85932.1|51
1635257460000|2021-10-26 14:11:00|85986.7|85936.7|85984.3|85934.3|85986.9|85936.9|85982.8|85932.8|46
1635257470000|2021-10-26 14:11:10|85984.7|85934.7|85982.7|85932.7|85984.8|85934.8|85978.6|85928.6|42
1635257480000|2021-10-26 14:11:20|85983|85933|85982.7|85932.7|85985.3|85935.3|85977|85927|56
1635257490000|2021-10-26 14:11:30|85983.3|85933.3|85982.8|85932.8|85986.3|85936.3|85981.5|85931.5|51
1635257500000|2021-10-26 14:11:40|85982.7|85932.7|85985.2|85935.2|85986.9|85936.9|85982.3|85932.3|43
1635257510000|2021-10-26 14:11:50|85985.6|85935.6|85975.4|85925.4|85986.1|85936.1|85974.1|85924.1|53
1635257520000|2021-10-26 14:12:00|85976.7|85926.7|85980.4|85930.4|85981.6|85931.6|85976.7|85926.7|50
1635257530000|2021-10-26 14:12:10|85980.2|85930.2|85965.6|85940.6|85981.2|85941.1|85965.1|85928.1|26
1635257540000|2021-10-26 14:12:20|85964.9|85939.9|85980.4|85930.4|85980.4|85941.5|85964.9|85926.4|33
1635257550000|2021-10-26 14:12:30|85980|85930|85977|85927|85985.5|85935.5|85975.7|85925.7|56
1635257560000|2021-10-26 14:12:40|85977.2|85927.2|85978.8|85928.8|85980.2|85940.7|85965.7|85923.4|52
1635257570000|2021-10-26 14:12:50|85979.3|85929.3|85978.6|85928.6|85980|85930|85978.2|85928.2|39
1635257580000|2021-10-26 14:13:00|85978.4|85928.4|85975.5|85925.5|85979.4|85929.4|85975.5|85925.5|43
1635257590000|2021-10-26 14:13:10|85975.6|85925.6|85978.7|85928.7|85980.3|85930.3|85975.4|85925.4|44
1635257600000|2021-10-26 14:13:20|85979.7|85929.7|85979.1|85929.1|85980|85930|85978.1|85928.1|32
1635257610000|2021-10-26 14:13:30|85979.2|85929.2|85977.5|85927.5|85979.8|85929.8|85976|85926|42
1635257620000|2021-10-26 14:13:40|85977|85927|85974.9|85924.9|85977.2|85927.2|85974.4|85924.4|36
1635257630000|2021-10-26 14:13:50|85974|85924|85974.5|85924.5|85975.3|85925.3|85973.2|85923.2|33
1635257640000|2021-10-26 14:14:00|85974.7|85924.7|85976.6|85926.6|85976.9|85926.9|85974.2|85924.2|33
1635257650000|2021-10-26 14:14:10|85976.3|85926.3|85977.3|85927.3|85977.4|85927.4|85976.1|85926.1|34
1635257660000|2021-10-26 14:14:20|85977.4|85927.4|85975.7|85925.7|85977.7|85927.7|85975.5|85925.5|30
1635257670000|2021-10-26 14:14:30|85976|85926|85967.2|85917.2|85976|85926|85965.7|85915.7|46
1635257680000|2021-10-26 14:14:40|85967.4|85917.4|85969.8|85919.8|85973.2|85923.2|85967.3|85917.3|50
1635257690000|2021-10-26 14:14:50|85970|85920|85969.1|85919.1|85970.7|85928.3|85952.8|85914.9|32
1635257700000|2021-10-26 14:15:00|85970.3|85920.3|85969.1|85919.1|85970.9|85920.9|85969|85919|48
1635257710000|2021-10-26 14:15:10|85969.3|85919.3|85969|85919|85970.6|85920.6|85968.7|85918.7|24
1635257720000|2021-10-26 14:15:20|85968.8|85918.8|85969.6|85919.6|85969.6|85919.6|85968.5|85918.5|23
1635257730000|2021-10-26 14:15:30|85969.8|85919.8|85969|85919|85969.8|85919.8|85968.5|85918.5|26
1635257740000|2021-10-26 14:15:40|85969.1|85919.1|85968.9|85918.9|85969.4|85919.4|85968.4|85918.4|23
1635257750000|2021-10-26 14:15:50|85969|85919|85969.8|85919.8|85972.7|85922.7|85968.8|85918.8|42
1635257760000|2021-10-26 14:16:00|85969.7|85919.7|85971.2|85921.2|85971.4|85921.4|85969.4|85919.4|30
1635257770000|2021-10-26 14:16:10|85971.1|85921.1|85966.6|85916.6|85971.5|85921.5|85966.3|85916.3|41
1635257780000|2021-10-26 14:16:20|85966.7|85916.7|85966.2|85916.2|85967.3|85917.3|85958.8|85908.8|41
1635257790000|2021-10-26 14:16:30|85965|85915|85963.7|85913.7|85965|85915|85963.3|85913.3|28
1635257800000|2021-10-26 14:16:40|85963.8|85913.8|85962.9|85912.9|85963.9|85913.9|85962.2|85912.2|25
1635257810000|2021-10-26 14:16:50|85962.8|85912.8|85971.9|85921.9|85972.4|85922.4|85962.6|85912.6|43
1635257820000|2021-10-26 14:17:00|85971.7|85921.7|85973.7|85923.7|85974.4|85924.4|85971.2|85921.2|59
1635257830000|2021-10-26 14:17:10|85974|85924|85973.8|85923.8|85975|85925|85970|85920|53
1635257840000|2021-10-26 14:17:20|85973.7|85923.7|85973.3|85923.3|85974.5|85924.5|85972.1|85922.1|42
1635257850000|2021-10-26 14:17:30|85973.4|85923.4|85970.7|85920.7|85974.2|85924.2|85969.1|85919.1|40
1635257860000|2021-10-26 14:17:40|85970|85920|85967.7|85917.7|85970|85920|85966.3|85916.3|40
1635257870000|2021-10-26 14:17:50|85967.6|85917.6|85962.6|85912.6|85969.3|85919.3|85962.4|85912.4|46
1635257880000|2021-10-26 14:18:00|85962.7|85912.7|85964.3|85914.3|85966.4|85916.4|85962.7|85912.7|38
1635257890000|2021-10-26 14:18:10|85964.9|85914.9|85973|85923|85973.7|85923.7|85964.9|85914.9|39
1635257900000|2021-10-26 14:18:20|85972.8|85922.8|85972.2|85922.2|85973.6|85923.6|85971.6|85921.6|41
1635257910000|2021-10-26 14:18:30|85972|85922|85968.4|85918.4|85972.1|85922.1|85968.4|85918.4|40
1635257920000|2021-10-26 14:18:40|85968.1|85918.1|85965.8|85915.8|85969.1|85919.1|85965.2|85915.2|38
1635257930000|2021-10-26 14:18:50|85966.2|85916.2|85963|85913|85966.8|85916.8|85962.9|85912.9|26
1635257940000|2021-10-26 14:19:00|85963.3|85913.3|85964|85914|85964.4|85914.4|85961.4|85911.4|44
1635257950000|2021-10-26 14:19:10|85964.2|85914.2|85969.5|85919.5|85969.8|85919.8|85960.6|85910.6|30
1635257960000|2021-10-26 14:19:20|85968.6|85918.6|85968|85918|85970.8|85920.8|85967.2|85917.2|29
1635257970000|2021-10-26 14:19:30|85967.9|85917.9|85968.2|85918.2|85968.3|85918.3|85967.5|85917.5|15
1635257980000|2021-10-26 14:19:40|85968.1|85918.1|85967.2|85917.2|85970.1|85920.1|85967.2|85917.2|34
1635257990000|2021-10-26 14:19:50|85967.8|85917.8|85968.2|85918.2|85968.3|85918.3|85966.6|85916.6|33
1635258000000|2021-10-26 14:20:00|85967.7|85917.7|85967.1|85917.1|85968.8|85918.8|85966.9|85916.9|28
1635258010000|2021-10-26 14:20:10|85967.7|85917.7|85976.9|85926.9|85980.6|85930.6|85967.7|85917.7|48
1635258020000|2021-10-26 14:20:20|85977|85927|85978.2|85928.2|85978.2|85928.2|85975.5|85925.5|39
1635258030000|2021-10-26 14:20:30|85978.4|85928.4|85977.1|85927.1|85979|85929|85976.9|85926.9|21
1635258040000|2021-10-26 14:20:40|85977.2|85927.2|85976.5|85926.5|85978.1|85928.1|85976.4|85926.4|32
1635258050000|2021-10-26 14:20:50|85976.3|85926.3|85974.6|85924.6|85977.5|85927.5|85973.5|85923.5|38
1635258060000|2021-10-26 14:21:00|85974.2|85924.2|85972.3|85922.3|85974.3|85924.3|85970.9|85920.9|47
1635258070000|2021-10-26 14:21:10|85972.2|85922.2|85972.9|85922.9|85973.2|85923.2|85970.7|85920.7|41
1635258080000|2021-10-26 14:21:20|85972.8|85922.8|85960.2|85910.2|85973.9|85923.9|85960.1|85910.1|50
1635258090000|2021-10-26 14:21:30|85960.3|85910.3|85961.1|85911.1|85962.4|85923.6|85948.3|85909|43
1635258100000|2021-10-26 14:21:40|85960.6|85910.6|85959.4|85909.4|85960.6|85920|85945|85907.9|37
1635258110000|2021-10-26 14:21:50|85959.2|85909.2|85961.8|85911.8|85963.1|85913.1|85958.9|85908.9|39
1635258120000|2021-10-26 14:22:00|85962.2|85912.2|85966.3|85916.3|85966.9|85916.9|85961.4|85911.4|44
1635258130000|2021-10-26 14:22:10|85966.2|85916.2|85973.3|85923.3|85973.3|85923.3|85965.5|85915.5|35
1635258140000|2021-10-26 14:22:20|85971.3|85921.3|85971.2|85921.2|85974.1|85924.1|85970.9|85920.9|49
1635258150000|2021-10-26 14:22:30|85971.7|85921.7|85981.5|85931.5|85983.1|85933.1|85971.7|85921.7|54
1635258160000|2021-10-26 14:22:40|85980.4|85930.4|85984.3|85934.3|85987.1|85937.1|85980.4|85930.4|48
1635258170000|2021-10-26 14:22:50|85983.9|85933.9|85985.2|85935.2|85989|85939|85983.8|85933.8|52
1635258180000|2021-10-26 14:23:00|85985.3|85935.3|85986.5|85936.5|85986.7|85936.7|85984.9|85934.9|39
1635258190000|2021-10-26 14:23:10|85986.6|85936.6|85992.4|85942.4|85993|85943|85986.2|85936.2|47
1635258200000|2021-10-26 14:23:20|85992.3|85942.3|85993.5|85943.5|85994.1|85944.1|85990.9|85940.9|41
1635258210000|2021-10-26 14:23:30|85993.3|85943.3|85993.9|85943.9|85995.5|85945.5|85990.8|85940.8|40
1635258220000|2021-10-26 14:23:40|85994.9|85944.9|85994.6|85944.6|85995.6|85945.6|85994.2|85944.2|31
1635258230000|2021-10-26 14:23:50|85994.2|85944.2|85988.9|85938.9|85996.4|85946.4|85988.5|85938.5|42
1635258240000|2021-10-26 14:24:00|85989.3|85939.3|85990.7|85940.7|85995.8|85945.8|85987.4|85937.4|52
1635258250000|2021-10-26 14:24:10|85991.4|85941.4|85990.5|85940.5|85991.4|85941.4|85989|85939|41
1635258260000|2021-10-26 14:24:20|85990.7|85940.7|85993.8|85943.8|85997.2|85947.2|85990.7|85940.7|60
1635258270000|2021-10-26 14:24:30|85994.2|85944.2|85995.2|85945.2|85995.2|85945.2|85993.1|85943.1|40
1635258280000|2021-10-26 14:24:40|85995|85945|85991.3|85941.3|85998.6|85948.6|85991.3|85941.3|57
1635258290000|2021-10-26 14:24:50|85991.9|85941.9|85993.1|85943.1|85994.6|85944.6|85991.2|85941.2|38
1635258300000|2021-10-26 14:25:00|85993.2|85943.2|85995.3|85945.3|85995.6|85945.6|85991|85941|41
1635258310000|2021-10-26 14:25:10|85996.4|85946.4|85998.2|85948.2|85999|85949|85993.7|85943.7|53
1635258320000|2021-10-26 14:25:20|85998.9|85948.9|85997.5|85947.5|85999.3|85949.3|85993.5|85943.5|49
1635258330000|2021-10-26 14:25:30|85998|85948|85993.4|85943.4|85998.8|85948.8|85993.2|85943.2|48
1635258340000|2021-10-26 14:25:40|85993.6|85943.6|85993.6|85943.6|85995.5|85945.5|85993.2|85943.2|40
1635258350000|2021-10-26 14:25:50|85993.8|85943.8|85993.8|85943.8|85995|85945|85992.8|85942.8|29
1635258360000|2021-10-26 14:26:00|85993.9|85943.9|86001.6|85951.6|86006.6|85956.6|85993.8|85943.8|62
1635258370000|2021-10-26 14:26:10|86001.8|85951.8|86001.2|85951.2|86002.3|85952.3|86000.8|85950.8|34
1635258380000|2021-10-26 14:26:20|86001.3|85951.3|86003.3|85953.3|86003.6|85953.6|86001.3|85951.3|27
1635258390000|2021-10-26 14:26:30|86003.1|85953.1|86002.4|85952.4|86003.8|85953.8|86001.9|85951.9|38
1635258400000|2021-10-26 14:26:40|86002.3|85952.3|86003.8|85953.8|86005.7|85955.7|86001.3|85951.3|40
1635258410000|2021-10-26 14:26:50|86004.3|85954.3|86005.8|85955.8|86005.8|85955.8|85998.6|85948.6|33
1635258420000|2021-10-26 14:27:00|86005.9|85955.9|86003.3|85953.3|86006.1|85956.1|86002.9|85952.9|23
1635258430000|2021-10-26 14:27:10|86002.5|85952.5|86002.8|85952.8|86003.5|85953.5|86000.5|85950.5|41
1635258440000|2021-10-26 14:27:20|86002.6|85952.6|86003|85953|86005.8|85955.8|86001.9|85951.9|43
1635258450000|2021-10-26 14:27:30|86003.1|85953.1|86004.2|85954.2|86004.5|85954.5|86003|85953|36
1635258460000|2021-10-26 14:27:40|86004.3|85954.3|86002.1|85952.1|86004.6|85954.6|86000.4|85950.4|30
1635258470000|2021-10-26 14:27:50|86002|85952|85997.2|85947.2|86002|85952|85992.9|85942.9|38
1635258480000|2021-10-26 14:28:00|85996.9|85946.9|86005.3|85955.3|86005.5|85955.5|85996.5|85946.5|43
1635258490000|2021-10-26 14:28:10|86005.5|85955.5|86010|85960|86010.4|85960.4|86005|85955|38
1635258500000|2021-10-26 14:28:20|86009.9|85959.9|86012.9|85962.9|86014.8|85964.8|86009.8|85959.8|41
1635258510000|2021-10-26 14:28:30|86013.1|85963.1|86015.4|85965.4|86015.4|85965.4|86012.9|85962.9|21
1635258520000|2021-10-26 14:28:40|86016.1|85966.1|86016.2|85966.2|86018.5|85968.5|86015.3|85965.3|42
1635258530000|2021-10-26 14:28:50|86016|85966|86019.5|85969.5|86020.6|85970.6|86015.9|85965.9|39
1635258540000|2021-10-26 14:29:00|86019.7|85969.7|86017.6|85967.6|86020.1|85970.1|86015.1|85965.1|42
1635258550000|2021-10-26 14:29:10|86017.5|85967.5|86011.1|85961.1|86017.8|85967.8|86010.9|85960.9|42
1635258560000|2021-10-26 14:29:20|86011.3|85961.3|86011|85961|86016.2|85966.2|86010.8|85960.8|50
1635258570000|2021-10-26 14:29:30|86010.8|85960.8|86010.6|85960.6|86013|85963|86010.2|85960.2|32
1635258580000|2021-10-26 14:29:40|86010.8|85960.8|86009.8|85959.8|86011.3|85961.3|86008.3|85958.3|36
1635258590000|2021-10-26 14:29:50|86009.9|85959.9|86012.7|85962.7|86013.4|85963.4|86007.4|85957.4|51
1635258600000|2021-10-26 14:30:00|86012.6|85962.6|86013.4|85963.4|86014.5|85964.5|86012.1|85962.1|43
1635258610000|2021-10-26 14:30:10|86014.1|85964.1|86019.3|85969.3|86020.6|85970.6|86013.8|85963.8|44
1635258620000|2021-10-26 14:30:20|86019.6|85969.6|86020.8|85970.8|86022.4|85972.4|86017.2|85967.2|45
1635258630000|2021-10-26 14:30:30|86019.2|85969.2|86027.7|85977.7|86028.8|85978.8|86019.2|85969.2|45
1635258640000|2021-10-26 14:30:40|86028|85978|86031.5|85981.5|86031.6|85981.6|86028|85978|32
1635258650000|2021-10-26 14:30:50|86031.6|85981.6|86050.9|86000.9|86051.2|86001.2|86031.6|85981.6|55
1635258660000|2021-10-26 14:31:00|86050.8|86000.8|86055.3|86005.3|86057.8|86007.8|86050.8|86000.8|55
1635258670000|2021-10-26 14:31:10|86055.2|86005.2|86051.1|86001.1|86055.3|86005.3|86047.6|85997.6|46
1635258680000|2021-10-26 14:31:20|86051.2|86001.2|86046.5|85996.5|86051.2|86001.2|86045.9|85995.9|35
1635258690000|2021-10-26 14:31:30|86046.6|85996.6|86047.2|85997.2|86047.4|85997.4|86045.1|85995.1|43
1635258700000|2021-10-26 14:31:40|86047|85997|86040|85990|86047.9|85997.9|86040|85990|30
1635258710000|2021-10-26 14:31:50|86040.9|85990.9|86048.3|85998.3|86048.3|85998.3|86040.2|85990.2|37
1635258720000|2021-10-26 14:32:00|86047.7|85997.7|86045.1|85995.1|86048.2|85998.2|86044|85994|45
1635258730000|2021-10-26 14:32:10|86046.4|85996.4|86048.5|85998.5|86049.4|86011.3|86034.3|85995.8|32
1635258740000|2021-10-26 14:32:20|86048.7|85998.7|86047.7|85997.7|86048.7|86005.2|86030.2|85991.6|42
1635258750000|2021-10-26 14:32:30|86046.9|85996.9|86029.6|85979.6|86047.9|85997.9|86029.4|85979.4|49
1635258760000|2021-10-26 14:32:40|86031.2|85981.2|86032.6|85982.6|86035.7|85985.7|86026|85976|62
1635258770000|2021-10-26 14:32:50|86031.9|85981.9|86036|85986|86037|85987|86031.9|85981.9|43
1635258780000|2021-10-26 14:33:00|86036.4|85986.4|86036.3|85986.3|86036.8|85986.8|86035.1|85985.1|30
1635258790000|2021-10-26 14:33:10|86036.1|85986.1|86040.8|85990.8|86043|85993|86035.4|85985.4|39
1635258800000|2021-10-26 14:33:20|86041.9|85991.9|86046.5|85996.5|86047.4|85997.4|86040.1|85990.1|38
1635258810000|2021-10-26 14:33:30|86046.7|85996.7|86043.7|85993.7|86046.7|86008.2|86033.2|85992|43
1635258820000|2021-10-26 14:33:40|86044.1|85994.1|86043.4|85993.4|86044.5|85994.5|86042.9|85992.9|26
1635258830000|2021-10-26 14:33:50|86043.3|85993.3|86043.1|85993.1|86044|85994|86042.4|85992.4|24
1635258840000|2021-10-26 14:34:00|86042.8|85992.8|86041.4|85991.4|86042.8|85992.8|86040.6|85990.6|34
1635258850000|2021-10-26 14:34:10|86041.6|85991.6|86041.5|85991.5|86042.2|85992.2|86041.3|85991.3|19
1635258860000|2021-10-26 14:34:20|86041.6|85991.6|86039.2|85989.2|86041.6|85991.6|86038.8|85988.8|34
1635258870000|2021-10-26 14:34:30|86038.8|85988.8|86039.5|85989.5|86041.4|85991.4|86038.8|85988.8|23
1635258880000|2021-10-26 14:34:40|86041|85991|86037.6|85987.6|86048.8|85998.8|86035.9|85985.9|55
1635258890000|2021-10-26 14:34:50|86035.4|85985.4|86037|85987|86038.4|85988.4|86035.4|85985.4|38
1635258900000|2021-10-26 14:35:00|86037.2|85987.2|86037.1|85987.1|86037.8|85987.8|86033.2|85983.2|40
1635258910000|2021-10-26 14:35:10|86037.2|85987.2|86044.8|85994.8|86045.9|85995.9|86037.2|85987.2|51
1635258920000|2021-10-26 14:35:20|86044.9|85994.9|86045.6|85995.6|86047.1|85997.1|86044.2|85994.2|47
1635258930000|2021-10-26 14:35:30|86046.3|85996.3|86046|85996|86050.6|86000.6|86044.1|85994.1|39
1635258940000|2021-10-26 14:35:40|86046.4|85996.4|86041.8|85991.8|86046.4|86003.8|86028.8|85991.8|40
1635258950000|2021-10-26 14:35:50|86041.4|85991.4|86052.9|86002.9|86053.3|86003.3|86041.4|85991.4|50
1635258960000|2021-10-26 14:36:00|86053.1|86003.1|86052.7|86002.7|86054.6|86004.6|86052.2|86002.2|34
1635258970000|2021-10-26 14:36:10|86054|86004|86074.7|86024.7|86076.1|86038.3|86052.4|86002.4|40
1635258980000|2021-10-26 14:36:20|86074.3|86024.3|86073.4|86023.4|86075.3|86025.3|86073.4|86023.4|47
1635258990000|2021-10-26 14:36:30|86073.8|86023.8|86070.3|86020.3|86074.1|86024.1|86064.2|86014.2|62
1635259000000|2021-10-26 14:36:40|86070.1|86020.1|86071.5|86021.5|86073.8|86023.8|86069.8|86019.8|47
1635259010000|2021-10-26 14:36:50|86070.6|86020.6|86064.9|86014.9|86070.6|86020.6|86063.4|86013.4|47
1635259020000|2021-10-26 14:37:00|86064.8|86014.8|86064.9|86014.9|86065.4|86015.4|86064.4|86014.4|28
1635259030000|2021-10-26 14:37:10|86064.8|86014.8|86055.2|86005.2|86064.8|86014.8|86055.2|86005.2|42
1635259040000|2021-10-26 14:37:20|86055.4|86005.4|86035.6|85985.6|86056.7|86006.7|86033.7|85983.7|66
1635259050000|2021-10-26 14:37:30|86035.5|85985.5|86030.2|85980.2|86035.5|85985.5|86029.9|85979.9|43
1635259060000|2021-10-26 14:37:40|86030.5|85980.5|86026.1|85976.1|86032.4|85982.4|86025.2|85975.2|46
1635259070000|2021-10-26 14:37:50|86025.9|85975.9|86028.8|85978.8|86030.9|85980.9|86025.7|85975.7|54
1635259080000|2021-10-26 14:38:00|86029|85979|86031.8|85981.8|86036.4|85986.4|86028.4|85978.4|52
1635259090000|2021-10-26 14:38:10|86031.7|85981.7|86032.1|85982.1|86032.5|85982.5|86031.6|85981.6|37
1635259100000|2021-10-26 14:38:20|86032|85982|86035.8|85985.8|86036.5|85986.5|86031.9|85981.9|46
1635259110000|2021-10-26 14:38:30|86035.6|85985.6|86037.4|85987.4|86038.4|85988.4|86033.3|85983.3|42
1635259120000|2021-10-26 14:38:40|86037.8|85987.8|86035.1|85985.1|86038.3|85988.3|86035.1|85985.1|38
1635259130000|2021-10-26 14:38:50|86035.3|85985.3|86028.9|85978.9|86037|85987|86026.4|85976.4|55
1635259140000|2021-10-26 14:39:00|86029|85979|86027.3|85977.3|86031.3|85981.3|86027.3|85977.3|47
1635259150000|2021-10-26 14:39:10|86027.9|85977.9|86028|85978|86029.9|85979.9|86026.3|85976.3|46
1635259160000|2021-10-26 14:39:20|86028.2|85978.2|86028.7|85978.7|86030.3|85980.3|86027.9|85977.9|48
1635259170000|2021-10-26 14:39:30|86028.5|85978.5|86022|85972|86028.5|85978.5|86022|85972|36
1635259180000|2021-10-26 14:39:40|86020.5|85970.5|86020.3|85970.3|86024.2|85974.2|86019.5|85969.5|45
1635259190000|2021-10-26 14:39:50|86018.9|85968.9|86019.9|85969.9|86020.6|85970.6|86018.2|85968.2|46
1635259200000|2021-10-26 14:40:00|86019.6|85969.6|86016.9|85966.9|86024|85974|86016.5|85966.5|54
1635259210000|2021-10-26 14:40:10|86017.2|85967.2|86016.4|85966.4|86017.5|85967.5|86016|85966|31
1635259220000|2021-10-26 14:40:20|86016.9|85966.9|86019.1|85969.1|86020|85970|86016.1|85966.1|46
1635259230000|2021-10-26 14:40:30|86019.3|85969.3|86019.1|85969.1|86019.4|85969.4|86014.9|85964.9|46
1635259240000|2021-10-26 14:40:40|86019.3|85969.3|86029.3|85979.3|86029.7|85992|86015|85969|45
1635259250000|2021-10-26 14:40:50|86029.7|85979.7|86026.8|85976.8|86029.8|85979.8|86025.8|85975.8|46
1635259260000|2021-10-26 14:41:00|86027.1|85977.1|86034.7|85984.7|86034.7|85992.6|86017.2|85977.1|42
1635259270000|2021-10-26 14:41:10|86036.2|85986.2|86038.3|85988.3|86040.4|85990.4|86036.2|85986.2|56
1635259280000|2021-10-26 14:41:20|86038.4|85988.4|86043|85993|86043.3|85993.3|86038.2|85988.2|36
1635259290000|2021-10-26 14:41:30|86043.4|85993.4|86043.8|85993.8|86044.4|85994.4|86042.4|85992.4|44
1635259300000|2021-10-26 14:41:40|86043.6|85993.6|86043|85993|86044.2|85994.2|86042.9|85992.9|28
1635259310000|2021-10-26 14:41:50|86042.9|85992.9|86039.5|85989.5|86043.3|85993.3|86039.1|85989.1|39
1635259320000|2021-10-26 14:42:00|86039.7|85989.7|86031.1|85981.1|86039.7|85989.7|86030.1|85980.1|43
1635259330000|2021-10-26 14:42:10|86031.4|85981.4|86026.8|85976.8|86031.4|85981.4|86021|85971|52
1635259340000|2021-10-26 14:42:20|86026.3|85976.3|86026.2|85976.2|86027|85977|86023.3|85973.3|46
1635259350000|2021-10-26 14:42:30|86026.3|85976.3|86025.5|85975.5|86027.1|85977.1|86024.9|85974.9|44
1635259360000|2021-10-26 14:42:40|86025.9|85975.9|86024.4|85974.4|86027.9|85977.9|86023.2|85973.2|48
1635259370000|2021-10-26 14:42:50|86024.3|85974.3|86029|85979|86030.4|85980.4|86024.1|85974.1|47
1635259380000|2021-10-26 14:43:00|86029.1|85979.1|86031.3|85981.3|86031.3|85981.3|86026.5|85976.5|60
1635259390000|2021-10-26 14:43:10|86032.1|85982.1|86028.6|85978.6|86032.5|85982.5|86028.6|85978.6|41
1635259400000|2021-10-26 14:43:20|86028.7|85978.7|86030|85980|86032.3|85982.3|86028.4|85978.4|42
1635259410000|2021-10-26 14:43:30|86030.2|85980.2|86029.7|85979.7|86031.5|85981.5|86028.9|85978.9|33
1635259420000|2021-10-26 14:43:40|86029.6|85979.6|86025.8|85975.8|86030.1|85980.1|86025.4|85975.4|42
1635259430000|2021-10-26 14:43:50|86025.7|85975.7|86021.1|85971.1|86025.7|85975.7|86021.1|85971.1|41
1635259440000|2021-10-26 14:44:00|86020.9|85970.9|86021.6|85971.6|86022.1|85972.1|86019.9|85969.9|33
1635259450000|2021-10-26 14:44:10|86021.3|85971.3|86012.3|85987.3|86026.1|85987.3|86012.2|85970.9|38
1635259460000|2021-10-26 14:44:20|86012.7|85987.7|86028.7|85978.7|86029.3|85991|86012.2|85975.9|39
1635259470000|2021-10-26 14:44:30|86028.9|85978.9|86023.8|85973.8|86029|85979|86022.7|85972.7|42
1635259480000|2021-10-26 14:44:40|86024|85974|86026.7|85976.7|86026.7|85976.7|86022.7|85972.7|30
1635259490000|2021-10-26 14:44:50|86026.2|85976.2|86023.1|85973.1|86027|85977|86022.6|85972.6|50
1635259500000|2021-10-26 14:45:00|86023.2|85973.2|86024.7|85974.7|86025.1|85975.1|86020.8|85970.8|42
1635259510000|2021-10-26 14:45:10|86023.4|85973.4|86019.5|85969.5|86023.7|85973.7|86019.5|85969.5|37
1635259520000|2021-10-26 14:45:20|86019.6|85969.6|86019.8|85969.8|86022|85972|86019.6|85969.6|31
1635259530000|2021-10-26 14:45:30|86021.1|85971.1|86027.1|85977.1|86027.3|85977.3|86020.7|85970.7|37
1635259540000|2021-10-26 14:45:40|86026.9|85976.9|86028.2|85978.2|86028.6|85978.6|86026.7|85976.7|36
1635259550000|2021-10-26 14:45:50|86028.1|85978.1|86030.7|85980.7|86031|85981|86027.5|85977.5|39
1635259560000|2021-10-26 14:46:00|86030.6|85980.6|86051.4|86001.4|86052.4|86002.4|86030.6|85980.6|48
1635259570000|2021-10-26 14:46:10|86052.8|86002.8|86050.5|86000.5|86052.8|86002.8|86050.1|86000.1|34
1635259580000|2021-10-26 14:46:20|86050.8|86000.8|86047.9|85997.9|86051|86001|86046.8|85996.8|40
1635259590000|2021-10-26 14:46:30|86047.8|85997.8|86042.9|85992.9|86048.1|86005.9|86030.9|85990|45
1635259600000|2021-10-26 14:46:40|86043|85993|86044.2|85994.2|86045.5|86007.3|86031.8|85990.6|47
1635259610000|2021-10-26 14:46:50|86044.3|85994.3|86041.2|85991.2|86044.6|85994.6|86036.9|85986.9|45
1635259620000|2021-10-26 14:47:00|86040.9|85990.9|86040.6|85990.6|86041.2|85991.2|86039.5|85989.5|39
1635259630000|2021-10-26 14:47:10|86040.2|85990.2|86039.8|85989.8|86041.2|85991.2|86039.3|85989.3|33
1635259640000|2021-10-26 14:47:20|86039.4|85989.4|86036.6|85986.6|86040.3|85990.3|86036.3|85986.3|37
1635259650000|2021-10-26 14:47:30|86037.1|85987.1|86037.5|85987.5|86038.7|85988.7|86037.1|85987.1|30
1635259660000|2021-10-26 14:47:40|86037.7|85987.7|86038.1|85988.1|86038.9|85988.9|86037|85987|32
1635259670000|2021-10-26 14:47:50|86038.2|85988.2|86042.5|85992.5|86044.3|86001.8|86025.6|85987.7|42
1635259680000|2021-10-26 14:48:00|86043.6|85993.6|86047.7|85997.7|86048.6|85998.6|86043.6|85993.6|49
1635259690000|2021-10-26 14:48:10|86047.5|85997.5|86047.7|85997.7|86048.7|85998.7|86046.3|85996.3|36
1635259700000|2021-10-26 14:48:20|86046.9|85996.9|86043.3|85993.3|86047.9|85997.9|86042.9|85992.9|36
1635259710000|2021-10-26 14:48:30|86043.1|85993.1|86044.8|85994.8|86045.5|85995.5|86043.1|85993.1|32
1635259720000|2021-10-26 14:48:40|86045.5|85995.5|86040.3|85990.3|86046.2|85996.2|86040.3|85990.3|30
1635259730000|2021-10-26 14:48:50|86041.4|85991.4|86037|85987|86042.3|85992.3|86037|85987|39
1635259740000|2021-10-26 14:49:00|86039.3|85989.3|86037|85987|86039.6|85989.6|86034.7|85984.7|50
1635259750000|2021-10-26 14:49:10|86037.3|85987.3|86046.6|85996.6|86049.2|85999.2|86037.3|85987.3|41
1635259760000|2021-10-26 14:49:20|86046.4|85996.4|86041.5|85991.5|86046.4|85996.4|86041.3|85991.3|48
1635259770000|2021-10-26 14:49:30|86041.6|85991.6|86037.2|85987.2|86042.1|85992.1|86036.1|85986.1|47
1635259780000|2021-10-26 14:49:40|86037.8|85987.8|86047.9|85997.9|86051.3|86001.3|86036.7|85986.7|52
1635259790000|2021-10-26 14:49:50|86047.8|85997.8|86043.1|85993.1|86048.6|85998.6|86042.6|85992.6|42
1635259800000|2021-10-26 14:50:00|86043.6|85993.6|86049.4|85999.4|86049.5|85999.5|86043|85993|49
1635259810000|2021-10-26 14:50:10|86049.2|85999.2|86045.1|85995.1|86049.2|86008.6|86033.6|85994.4|44
1635259820000|2021-10-26 14:50:20|86045.2|85995.2|86056.5|86006.5|86057.2|86007.2|86045.1|85995.1|43
1635259830000|2021-10-26 14:50:30|86056.2|86006.2|86059.1|86009.1|86060.8|86010.8|86055.9|86005.9|59
1635259840000|2021-10-26 14:50:40|86058.3|86008.3|86059.6|86009.6|86060.4|86010.4|86057.3|86007.3|40
1635259850000|2021-10-26 14:50:50|86059.8|86009.8|86064.4|86014.4|86064.7|86014.7|86059.8|86009.8|38
1635259860000|2021-10-26 14:51:00|86064.2|86014.2|86074.2|86024.2|86075.7|86025.7|86063.1|86013.1|57
1635259870000|2021-10-26 14:51:10|86074.1|86024.1|86066.1|86016.1|86074.1|86024.1|86066.1|86016.1|44
1635259880000|2021-10-26 14:51:20|86067.6|86017.6|86057.8|86007.8|86068.3|86018.3|86057.8|86007.8|43
1635259890000|2021-10-26 14:51:30|86057.3|86007.3|86047.4|85997.4|86057.5|86007.5|86047.4|85997.4|59
1635259900000|2021-10-26 14:51:40|86044.9|85994.9|86046.7|85996.7|86048.5|85998.5|86043.7|85993.7|52
1635259910000|2021-10-26 14:51:50|86046.8|85996.8|86044.1|85994.1|86047.6|85997.6|86043.5|85993.5|51
1635259920000|2021-10-26 14:52:00|86044|85994|86040.2|85990.2|86045.5|85995.5|86039.1|85989.1|40
1635259930000|2021-10-26 14:52:10|86040|85990|86029.9|85979.9|86040.7|85990.7|86029.7|85979.7|50
1635259940000|2021-10-26 14:52:20|86030.3|85980.3|86032.1|85982.1|86033.7|85983.7|86029.3|85979.3|48
1635259950000|2021-10-26 14:52:30|86032.2|85982.2|86023.3|85973.3|86032.2|85982.2|86023.3|85973.3|40
1635259960000|2021-10-26 14:52:40|86023.2|85973.2|86017.1|85967.1|86023.3|85973.3|86017.1|85967.1|38
1635259970000|2021-10-26 14:52:50|86017.5|85967.5|86013.4|85963.4|86018.7|85968.7|86013.1|85963.1|39
1635259980000|2021-10-26 14:53:00|86013.3|85963.3|86007.3|85957.3|86017.5|85967.5|86006.8|85956.8|50
1635259990000|2021-10-26 14:53:10|86006.9|85956.9|85993.7|85943.7|86012.1|85962.1|85993.2|85943.2|51
1635260000000|2021-10-26 14:53:20|85993.3|85943.3|86002.8|85952.8|86004.9|85954.9|85990.2|85940.2|58
1635260010000|2021-10-26 14:53:30|86003|85953|85994.3|85944.3|86003.6|85953.6|85991.9|85941.9|48
1635260020000|2021-10-26 14:53:40|85994.1|85944.1|85998.5|85948.5|85999|85949|85993.8|85943.8|37
1635260030000|2021-10-26 14:53:50|85998.3|85948.3|85999.4|85949.4|86003.7|85953.7|85998|85948|50
1635260040000|2021-10-26 14:54:00|85999.2|85949.2|86001.8|85951.8|86001.8|85951.8|85995.9|85945.9|42
1635260050000|2021-10-26 14:54:10|86002|85952|86006.3|85956.3|86009.1|85959.1|86000.4|85950.4|56
1635260060000|2021-10-26 14:54:20|86006.2|85956.2|86022.4|85972.4|86022.4|85972.4|86006.2|85956.2|54
1635260070000|2021-10-26 14:54:30|86026.3|85976.3|86027.9|85977.9|86029|85979|86025.9|85975.9|48
1635260080000|2021-10-26 14:54:40|86027.6|85977.6|86031.8|85981.8|86033.6|85983.6|86024.4|85974.4|50
1635260090000|2021-10-26 14:54:50|86032.8|85982.8|86030.7|85980.7|86032.9|85982.9|86027.6|85977.6|44
1635260100000|2021-10-26 14:55:00|86032|85982|86034.1|85984.1|86034.1|85984.1|86030.1|85980.1|60
1635260110000|2021-10-26 14:55:10|86033.7|85983.7|86038|85988|86039|85989|86032.4|85982.4|61
1635260120000|2021-10-26 14:55:20|86037.9|85987.9|86037.6|85987.6|86041.8|85991.8|86034.8|85984.8|44
1635260130000|2021-10-26 14:55:30|86037.5|85987.5|86046.9|85996.9|86047.5|85997.5|86036.5|85986.5|46
1635260140000|2021-10-26 14:55:40|86046.3|85996.3|86050.2|86000.2|86051.7|86001.7|86045.7|85995.7|46
1635260150000|2021-10-26 14:55:50|86049.8|85999.8|86043.2|85993.2|86050.2|86000.2|86039.9|85989.9|61
1635260160000|2021-10-26 14:56:00|86043.9|85993.9|86051.6|86001.6|86052.6|86002.6|86043.9|85993.9|56
1635260170000|2021-10-26 14:56:10|86050.4|86000.4|86048.2|85998.2|86053.4|86003.4|86047|85997|42
1635260180000|2021-10-26 14:56:20|86047.7|85997.7|86059|86009|86060.4|86010.4|86047.6|85997.6|57
1635260190000|2021-10-26 14:56:30|86058.6|86008.6|86053.8|86003.8|86058.9|86008.9|86050.4|86000.4|56
1635260200000|2021-10-26 14:56:40|86054.1|86004.1|86053.5|86003.5|86055.4|86005.4|86048.7|85998.7|57
1635260210000|2021-10-26 14:56:50|86054.7|86004.7|86046.8|85996.8|86055.5|86005.5|86045.8|85995.8|59
1635260220000|2021-10-26 14:57:00|86047.6|85997.6|86042.8|85992.8|86049.7|86013.9|86038.9|85991.4|39
1635260230000|2021-10-26 14:57:10|86043.1|85993.1|86047|85997|86050.7|86000.7|86043.1|85993.1|48
1635260240000|2021-10-26 14:57:20|86046.6|85996.6|86047.6|85997.6|86048.5|85998.5|86045.5|85995.5|54
1635260250000|2021-10-26 14:57:30|86047.5|85997.5|86060.7|86010.7|86063|86013|86045.2|85995.2|66
1635260260000|2021-10-26 14:57:40|86060.6|86010.6|86061.7|86011.7|86065|86015|86060.1|86010.1|54
1635260270000|2021-10-26 14:57:50|86062.1|86012.1|86089.4|86039.4|86091.4|86041.4|86062.1|86012.1|62
1635260280000|2021-10-26 14:58:00|86089.1|86039.1|86085.2|86035.2|86092.1|86042.1|86085.2|86035.2|59
1635260290000|2021-10-26 14:58:10|86085|86035|86067.4|86017.4|86085.6|86035.6|86066.9|86016.9|69
1635260300000|2021-10-26 14:58:20|86066.9|86016.9|86065.4|86015.4|86071.3|86021.3|86065|86015|57
1635260310000|2021-10-26 14:58:30|86065.7|86015.7|86064.8|86014.8|86065.7|86015.7|86062.5|86012.5|58
1635260320000|2021-10-26 14:58:40|86064.9|86014.9|86065|86015|86065|86015|86059.5|86009.5|59
1635260330000|2021-10-26 14:58:50|86065.3|86015.3|86063.6|86013.6|86065.3|86015.3|86061.4|86011.4|68
1635260340000|2021-10-26 14:59:00|86063.8|86013.8|86061.3|86011.3|86067|86017|86061.3|86011.3|67
1635260350000|2021-10-26 14:59:10|86060.9|86010.9|86060.4|86010.4|86063.6|86013.6|86056.6|86006.6|68
1635260360000|2021-10-26 14:59:20|86059.3|86009.3|86060.6|86010.6|86062.3|86012.3|86055.2|86005.2|59
1635260370000|2021-10-26 14:59:30|86059.9|86009.9|86069|86019|86069.6|86019.6|86056|86006|64
1635260380000|2021-10-26 14:59:40|86069.7|86019.7|86077.9|86027.9|86081.8|86031.8|86069.4|86019.4|67
1635260390000|2021-10-26 14:59:50|86077.8|86027.8|86086.1|86036.1|86093.3|86052.5|86067.4|86025.2|64
1635260400000|2021-10-26 15:00:00|86085.5|86035.5|86079.9|86029.9|86085.5|86035.5|86073.8|86023.8|68
1635260410000|2021-10-26 15:00:10|86079.1|86029.1|86073.1|86023.1|86080.4|86030.4|86070.5|86020.5|57
1635260420000|2021-10-26 15:00:20|86073.5|86023.5|86080.5|86030.5|86081.4|86031.4|86073|86023|48
1635260430000|2021-10-26 15:00:30|86080.4|86030.4|86074.7|86024.7|86081.5|86031.5|86073.8|86023.8|60
1635260440000|2021-10-26 15:00:40|86074.9|86024.9|86077.4|86027.4|86079.3|86029.3|86074.4|86024.4|39
1635260450000|2021-10-26 15:00:50|86078|86028|86075.8|86025.8|86078|86028|86068.3|86018.3|57
1635260460000|2021-10-26 15:01:00|86075.7|86025.7|86071.7|86021.7|86077.7|86027.7|86071.6|86021.6|58
1635260470000|2021-10-26 15:01:10|86072.7|86022.7|86074.1|86024.1|86075.9|86025.9|86071.3|86021.3|48
1635260480000|2021-10-26 15:01:20|86073.8|86023.8|86070.2|86020.2|86073.8|86023.8|86067.3|86017.3|61
1635260490000|2021-10-26 15:01:30|86070.6|86020.6|86072.3|86022.3|86073.5|86035|86057.5|86019.4|44
1635260500000|2021-10-26 15:01:40|86071.8|86021.8|86070.7|86020.7|86075.9|86025.9|86070.7|86020.7|55
1635260510000|2021-10-26 15:01:50|86056.7|86031.7|86084.6|86034.6|86084.6|86047.2|86056.7|86021.3|57
1635260520000|2021-10-26 15:02:00|86084.8|86034.8|86075.2|86025.2|86088.7|86050.5|86074.1|86025.2|66
1635260530000|2021-10-26 15:02:10|86076.4|86026.4|86065.7|86015.7|86076.7|86026.7|86063.3|86013.3|71
1635260540000|2021-10-26 15:02:20|86069.3|86019.3|86069.2|86019.2|86075.2|86025.2|86065.7|86015.7|66
1635260550000|2021-10-26 15:02:30|86068.2|86018.2|86064|86014|86068.2|86018.2|86063.4|86013.4|47
1635260560000|2021-10-26 15:02:40|86063.2|86013.2|86060|86010|86063.6|86013.6|86058.5|86008.5|55
1635260570000|2021-10-26 15:02:50|86060.7|86010.7|86059.5|86009.5|86061.3|86011.3|86058.3|86008.3|43
1635260580000|2021-10-26 15:03:00|86059.9|86009.9|86061.8|86011.8|86063.6|86013.6|86059.1|86009.1|42
1635260590000|2021-10-26 15:03:10|86061.7|86011.7|86065.8|86015.8|86067.6|86017.6|86061.4|86011.4|45
1635260600000|2021-10-26 15:03:20|86065.7|86015.7|86062.7|86012.7|86066.4|86016.4|86060|86010|53
1635260610000|2021-10-26 15:03:30|86063.2|86013.2|86059.4|86009.4|86063.6|86013.6|86059.4|86009.4|43
1635260620000|2021-10-26 15:03:40|86059.6|86009.6|86059.1|86009.1|86062.3|86012.3|86058.5|86008.5|53
1635260630000|2021-10-26 15:03:50|86058.9|86008.9|86058.6|86008.6|86062.1|86012.1|86055.4|86005.4|59
1635260640000|2021-10-26 15:04:00|86058.8|86008.8|86060|86010|86061|86011|86058.8|86008.8|45
1635260650000|2021-10-26 15:04:10|86060.6|86010.6|86071.7|86021.7|86071.7|86021.7|86060.4|86010.4|57
1635260660000|2021-10-26 15:04:20|86071.5|86021.5|86080.5|86030.5|86082.6|86032.6|86068.3|86018.3|53
1635260670000|2021-10-26 15:04:30|86080.6|86030.6|86081.7|86031.7|86083.5|86033.5|86080.3|86030.3|54
1635260680000|2021-10-26 15:04:40|86081.6|86031.6|86081.7|86031.7|86084.8|86034.8|86078.4|86028.4|55
1635260690000|2021-10-26 15:04:50|86081.8|86031.8|86081|86031|86083.1|86033.1|86081|86031|44
1635260700000|2021-10-26 15:05:00|86081.5|86031.5|86073.4|86023.4|86081.5|86031.5|86071.9|86021.9|50
1635260710000|2021-10-26 15:05:10|86073.7|86023.7|86076.3|86026.3|86078.4|86028.4|86073.6|86023.6|50
1635260720000|2021-10-26 15:05:20|86076.2|86026.2|86079.1|86029.1|86080|86030|86075.4|86025.4|45
1635260730000|2021-10-26 15:05:30|86076.9|86026.9|86072.8|86022.8|86076.9|86026.9|86072.8|86022.8|47
1635260740000|2021-10-26 15:05:40|86072.9|86022.9|86073.5|86023.5|86074.6|86024.6|86072|86022|47
1635260750000|2021-10-26 15:05:50|86073.3|86023.3|86078.1|86028.1|86079.1|86029.1|86073|86023|28
1635260760000|2021-10-26 15:06:00|86077.9|86027.9|86078.5|86028.5|86078.7|86028.7|86077.4|86027.4|25
1635260770000|2021-10-26 15:06:10|86078.6|86028.6|86079.4|86054.4|86089.1|86055.5|86077|86027.8|37
1635260780000|2021-10-26 15:06:20|86079.3|86054.3|86086.5|86036.5|86087.7|86054.8|86075.7|86036.5|36
1635260790000|2021-10-26 15:06:30|86086.4|86036.4|86087.1|86037.1|86087.6|86037.6|86085.8|86035.8|34
1635260800000|2021-10-26 15:06:40|86086.9|86036.9|86091.7|86041.7|86093.3|86043.3|86086.9|86036.9|35
1635260810000|2021-10-26 15:06:50|86091.4|86041.4|86095.7|86045.7|86096.4|86046.4|86084.7|86034.7|33
1635260820000|2021-10-26 15:07:00|86093.3|86043.3|86089.1|86039.1|86093.3|86043.3|86089|86039|40
1635260830000|2021-10-26 15:07:10|86088.9|86038.9|86089.3|86039.3|86090.8|86052|86076.8|86036|35
1635260840000|2021-10-26 15:07:20|86091|86041|86092.6|86042.6|86093.4|86043.4|86089.9|86039.9|21
1635260850000|2021-10-26 15:07:30|86091.5|86041.5|86102.3|86052.3|86104.9|86054.9|86091.5|86041.5|46
1635260860000|2021-10-26 15:07:40|86102|86052|86106.1|86056.1|86109.7|86070.4|86095.3|86051.4|26
1635260870000|2021-10-26 15:07:50|86106|86056|86132.2|86082.2|86133.4|86083.4|86105.7|86055.7|59
1635260880000|2021-10-26 15:08:00|86133.6|86083.6|86127|86077|86133.7|86083.7|86124.9|86074.9|51
1635260890000|2021-10-26 15:08:10|86127.2|86077.2|86131|86081|86132.1|86082.1|86126.4|86076.4|44
1635260900000|2021-10-26 15:08:20|86131.7|86081.7|86139.6|86089.6|86141.6|86091.6|86131.7|86081.7|57
1635260910000|2021-10-26 15:08:30|86139.8|86089.8|86136.2|86086.2|86139.8|86089.8|86135.1|86085.1|36
1635260920000|2021-10-26 15:08:40|86136.1|86086.1|86131.3|86081.3|86137.8|86087.8|86129.4|86079.4|35
1635260930000|2021-10-26 15:08:50|86132|86082|86134.2|86084.2|86134.2|86084.2|86127.6|86077.6|46
1635260940000|2021-10-26 15:09:00|86135.1|86085.1|86135.1|86085.1|86137.4|86087.4|86134.1|86084.1|48
1635260950000|2021-10-26 15:09:10|86136.3|86086.3|86134.9|86084.9|86136.6|86086.6|86134.9|86084.9|33
1635260960000|2021-10-26 15:09:20|86134.7|86084.7|86130.9|86080.9|86135.1|86085.1|86130.1|86080.1|35
1635260970000|2021-10-26 15:09:30|86130.7|86080.7|86129.9|86079.9|86130.8|86080.8|86128.7|86078.7|37
1635260980000|2021-10-26 15:09:40|86129.7|86079.7|86146.3|86096.3|86148.5|86098.5|86129.7|86079.7|51
1635260990000|2021-10-26 15:09:50|86146.4|86096.4|86143|86093|86146.7|86096.7|86142.9|86092.9|38
1635261000000|2021-10-26 15:10:00|86142.9|86092.9|86144.7|86094.7|86147|86105.8|86129.8|86090.2|48
1635261010000|2021-10-26 15:10:10|86145.1|86095.1|86148|86098|86148.2|86098.2|86142.9|86092.9|52
1635261020000|2021-10-26 15:10:20|86149.7|86099.7|86141.3|86091.3|86149.7|86099.7|86139.8|86089.8|50
1635261030000|2021-10-26 15:10:30|86141.2|86091.2|86143.9|86093.9|86145.1|86095.1|86140.9|86090.9|39
1635261040000|2021-10-26 15:10:40|86144|86094|86134.9|86084.9|86145.1|86095.1|86134.9|86084.9|37
1635261050000|2021-10-26 15:10:50|86132.9|86082.9|86129|86079|86132.9|86082.9|86128.2|86078.2|51
1635261060000|2021-10-26 15:11:00|86129.1|86079.1|86130.9|86080.9|86131.6|86081.6|86127.1|86077.1|42
1635261070000|2021-10-26 15:11:10|86131.4|86081.4|86131.6|86081.6|86133.2|86083.2|86131.1|86081.1|46
1635261080000|2021-10-26 15:11:20|86131.7|86081.7|86130.5|86080.5|86132.6|86082.6|86130.2|86080.2|35
1635261090000|2021-10-26 15:11:30|86131.1|86081.1|86128.3|86078.3|86132.4|86082.4|86127.7|86077.7|44
1635261100000|2021-10-26 15:11:40|86128.2|86078.2|86135.7|86085.7|86135.7|86085.7|86128.2|86078.2|43
1635261110000|2021-10-26 15:11:50|86136.1|86086.1|86140.4|86090.4|86141.1|86091.1|86134.2|86084.2|50
1635261120000|2021-10-26 15:12:00|86140.3|86090.3|86137.8|86087.8|86141.1|86091.1|86137.2|86087.2|33
1635261130000|2021-10-26 15:12:10|86138.1|86088.1|86132.1|86082.1|86138.5|86088.5|86130.8|86080.8|39
1635261140000|2021-10-26 15:12:20|86132.2|86082.2|86132.4|86082.4|86134.1|86084.1|86132|86082|34
1635261150000|2021-10-26 15:12:30|86132.5|86082.5|86131.1|86081.1|86133.4|86083.4|86128.7|86078.7|37
1635261160000|2021-10-26 15:12:40|86130.7|86080.7|86130.5|86080.5|86132.6|86082.6|86129.3|86079.3|53
1635261170000|2021-10-26 15:12:50|86130.4|86080.4|86133.9|86083.9|86133.9|86083.9|86130.2|86080.2|46
1635261180000|2021-10-26 15:13:00|86134.1|86084.1|86130|86080|86136.5|86086.5|86129.1|86079.1|40
1635261190000|2021-10-26 15:13:10|86133.9|86083.9|86135.3|86085.3|86137|86087|86131|86081|47
1635261200000|2021-10-26 15:13:20|86134.9|86084.9|86139.4|86089.4|86139.8|86089.8|86134|86084|38
1635261210000|2021-10-26 15:13:30|86139.2|86089.2|86140.4|86090.4|86142.7|86092.7|86136.2|86086.2|56
1635261220000|2021-10-26 15:13:40|86140.1|86090.1|86137.8|86087.8|86140.9|86090.9|86137.6|86087.6|50
1635261230000|2021-10-26 15:13:50|86137.9|86087.9|86139.6|86089.6|86141.2|86091.2|86136.5|86086.5|43
1635261240000|2021-10-26 15:14:00|86139.2|86089.2|86140.6|86090.6|86141.3|86091.3|86138.2|86088.2|47
1635261250000|2021-10-26 15:14:10|86139.6|86089.6|86144.4|86094.4|86146|86096|86139.6|86089.6|37
1635261260000|2021-10-26 15:14:20|86144.8|86094.8|86145.8|86095.8|86147.1|86097.1|86142.1|86092.1|48
1635261270000|2021-10-26 15:14:30|86145.9|86095.9|86143.3|86093.3|86145.9|86095.9|86142.7|86092.7|43
1635261280000|2021-10-26 15:14:40|86143.1|86093.1|86144.3|86094.3|86146.3|86096.3|86142.2|86092.2|40
1635261290000|2021-10-26 15:14:50|86143.6|86093.6|86142.2|86092.2|86145.4|86095.4|86142.2|86092.2|45
1635261300000|2021-10-26 15:15:00|86142.1|86092.1|86146.4|86096.4|86146.6|86096.6|86139.2|86089.2|49
1635261310000|2021-10-26 15:15:10|86145.7|86095.7|86145.1|86095.1|86149.7|86099.7|86144.2|86094.2|32
1635261320000|2021-10-26 15:15:20|86145.5|86095.5|86140.7|86090.7|86146.2|86096.2|86139.7|86089.7|42
1635261330000|2021-10-26 15:15:30|86139.9|86089.9|86138|86088|86140.2|86090.2|86137.6|86087.6|40
1635261340000|2021-10-26 15:15:40|86137.9|86087.9|86132.9|86082.9|86138|86088|86128|86078|55
1635261350000|2021-10-26 15:15:50|86133.4|86083.4|86132.7|86082.7|86133.4|86083.4|86131.4|86081.4|34
1635261360000|2021-10-26 15:16:00|86132.6|86082.6|86131.5|86081.5|86132.6|86082.6|86130.4|86080.4|40
1635261370000|2021-10-26 15:16:10|86132.2|86082.2|86132.6|86082.6|86134.6|86084.6|86130.9|86080.9|45
1635261380000|2021-10-26 15:16:20|86132.1|86082.1|86134.3|86084.3|86135.7|86085.7|86131.6|86081.6|38
1635261390000|2021-10-26 15:16:30|86134.5|86084.5|86141.6|86091.6|86141.6|86091.6|86134.1|86084.1|38
1635261400000|2021-10-26 15:16:40|86142.2|86092.2|86147.2|86097.2|86152.3|86110.4|86135.4|86092.1|36
1635261410000|2021-10-26 15:16:50|86147|86097|86147.9|86097.9|86148.5|86098.5|86145.5|86095.5|42
1635261420000|2021-10-26 15:17:00|86147.5|86097.5|86151.8|86101.8|86152.4|86102.4|86147.5|86097.5|51
1635261430000|2021-10-26 15:17:10|86150.8|86100.8|86148.8|86098.8|86150.8|86100.8|86148.8|86098.8|26
1635261440000|2021-10-26 15:17:20|86148.9|86098.9|86147.7|86097.7|86149.5|86099.5|86147.5|86097.5|28
1635261450000|2021-10-26 15:17:30|86148.7|86098.7|86152.5|86102.5|86152.8|86102.8|86147.5|86097.5|30
1635261460000|2021-10-26 15:17:40|86152.6|86102.6|86153.5|86103.5|86154.4|86104.4|86152|86102|26
1635261470000|2021-10-26 15:17:50|86154.6|86104.6|86153.4|86103.4|86154.6|86104.6|86150|86100|38
1635261480000|2021-10-26 15:18:00|86152.6|86102.6|86152.8|86102.8|86154.2|86104.2|86151.2|86101.2|27
1635261490000|2021-10-26 15:18:10|86153.3|86103.3|86153.4|86103.4|86153.4|86103.4|86151.9|86101.9|35
1635261500000|2021-10-26 15:18:20|86153.1|86103.1|86152.9|86102.9|86154.9|86104.9|86151.4|86101.4|35
1635261510000|2021-10-26 15:18:30|86152.3|86102.3|86149.9|86099.9|86153.6|86103.6|86149.9|86099.9|34
1635261520000|2021-10-26 15:18:40|86149.3|86099.3|86150.5|86100.5|86152.2|86102.2|86148.7|86098.7|30
1635261530000|2021-10-26 15:18:50|86149.9|86099.9|86151|86101|86153.3|86103.3|86149.1|86099.1|36
1635261540000|2021-10-26 15:19:00|86150.8|86100.8|86145.1|86095.1|86152.2|86102.2|86142.9|86092.9|30
1635261550000|2021-10-26 15:19:10|86145.2|86095.2|86150.5|86100.5|86151.8|86101.8|86145.2|86095.2|23
1635261560000|2021-10-26 15:19:20|86150.3|86100.3|86150.9|86100.9|86153.2|86103.2|86148.9|86098.9|36
1635261570000|2021-10-26 15:19:30|86151.1|86101.1|86151.8|86101.8|86152|86102|86150.6|86100.6|30
1635261580000|2021-10-26 15:19:40|86151.6|86101.6|86150.8|86100.8|86151.6|86101.6|86146.7|86096.7|32
1635261590000|2021-10-26 15:19:50|86150.5|86100.5|86155|86105|86155|86105|86149.1|86099.1|32
1635261600000|2021-10-26 15:20:00|86153.6|86103.6|86153.4|86103.4|86155.3|86105.3|86152.3|86102.3|43
1635261610000|2021-10-26 15:20:10|86153.6|86103.6|86150.9|86100.9|86153.6|86103.6|86150.9|86100.9|32
1635261620000|2021-10-26 15:20:20|86150.7|86100.7|86150|86100|86151.3|86101.3|86149.7|86099.7|26
1635261630000|2021-10-26 15:20:30|86149.8|86099.8|86150.1|86100.1|86150.8|86100.8|86149.7|86099.7|28
1635261640000|2021-10-26 15:20:40|86150.7|86100.7|86153.2|86103.2|86153.9|86103.9|86150.3|86100.3|37
1635261650000|2021-10-26 15:20:50|86154.1|86104.1|86156.1|86106.1|86157.9|86107.9|86152.8|86102.8|51
1635261660000|2021-10-26 15:21:00|86155.8|86105.8|86151.6|86101.6|86156.7|86106.7|86151.1|86101.1|45
1635261670000|2021-10-26 15:21:10|86152|86102|86149.6|86099.6|86153.7|86103.7|86149.6|86099.6|41
1635261680000|2021-10-26 15:21:20|86150.1|86100.1|86154.5|86104.5|86155.9|86105.9|86150.1|86100.1|45
1635261690000|2021-10-26 15:21:30|86154.3|86104.3|86154|86104|86155.6|86105.6|86153.7|86103.7|29
1635261700000|2021-10-26 15:21:40|86153.9|86103.9|86155.2|86105.2|86159.5|86109.5|86152.5|86102.5|26
1635261710000|2021-10-26 15:21:50|86155.5|86105.5|86155.5|86105.5|86156.3|86106.3|86154.3|86104.3|43
1635261720000|2021-10-26 15:22:00|86155.4|86105.4|86157.4|86107.4|86157.7|86107.7|86154.4|86104.4|37
1635261730000|2021-10-26 15:22:10|86157.2|86107.2|86151.9|86101.9|86157.3|86107.3|86151.9|86101.9|52
1635261740000|2021-10-26 15:22:20|86151.8|86101.8|86155.6|86105.6|86157.7|86107.7|86151.6|86101.6|35
1635261750000|2021-10-26 15:22:30|86155.7|86105.7|86156.3|86106.3|86156.7|86106.7|86151|86101|39
1635261760000|2021-10-26 15:22:40|86156|86106|86155.1|86105.1|86156.9|86106.9|86151.1|86101.1|34
1635261770000|2021-10-26 15:22:50|86154.9|86104.9|86148.8|86098.8|86156.1|86106.1|86147.6|86097.6|38
1635261780000|2021-10-26 15:23:00|86149.2|86099.2|86152.5|86102.5|86155.5|86105.5|86148.7|86098.7|43
1635261790000|2021-10-26 15:23:10|86152.3|86102.3|86148.5|86098.5|86153.1|86103.1|86147.2|86097.2|29
1635261800000|2021-10-26 15:23:20|86149.2|86099.2|86163.5|86113.5|86164.1|86114.1|86149.1|86099.1|46
1635261810000|2021-10-26 15:23:30|86163|86113|86166.5|86116.5|86167.2|86117.2|86163|86113|43
1635261820000|2021-10-26 15:23:40|86166.9|86116.9|86171.2|86121.2|86171.9|86121.9|86166.1|86116.1|45
1635261830000|2021-10-26 15:23:50|86171.5|86121.5|86172.3|86122.3|86172.9|86122.9|86170.3|86120.3|38
1635261840000|2021-10-26 15:24:00|86172.5|86122.5|86172.8|86122.8|86174.4|86124.4|86172.1|86122.1|24
1635261850000|2021-10-26 15:24:10|86172.7|86122.7|86177.3|86127.3|86177.5|86127.5|86172|86122|35
1635261860000|2021-10-26 15:24:20|86176.7|86126.7|86182.8|86132.8|86183.2|86133.2|86171.6|86121.6|61
1635261870000|2021-10-26 15:24:30|86183.1|86133.1|86183.2|86133.2|86183.9|86133.9|86180.3|86130.3|57
1635261880000|2021-10-26 15:24:40|86182.8|86132.8|86178.1|86128.1|86182.9|86132.9|86178.1|86128.1|37
1635261890000|2021-10-26 15:24:50|86178.3|86128.3|86176.6|86126.6|86179.7|86129.7|86174.3|86124.3|45
1635261900000|2021-10-26 15:25:00|86176.4|86126.4|86175.4|86125.4|86177|86127|86174.6|86124.6|50
1635261910000|2021-10-26 15:25:10|86175.5|86125.5|86176|86126|86177.2|86127.2|86172.6|86122.6|47
1635261920000|2021-10-26 15:25:20|86175.8|86125.8|86177.1|86127.1|86178.4|86128.4|86173.8|86123.8|53
1635261930000|2021-10-26 15:25:30|86177.2|86127.2|86180.9|86130.9|86181.4|86140.2|86165.2|86127.2|50
1635261940000|2021-10-26 15:25:40|86180.7|86130.7|86180.1|86130.1|86181.7|86131.7|86179.2|86129.2|40
1635261950000|2021-10-26 15:25:50|86180|86130|86179.3|86129.3|86180.6|86130.6|86179|86129|36
1635261960000|2021-10-26 15:26:00|86179.8|86129.8|86183.7|86133.7|86185.6|86135.6|86179.8|86129.8|25
1635261970000|2021-10-26 15:26:10|86183.6|86133.6|86180.3|86155.3|86192.7|86157.6|86177.9|86133.6|61
1635261980000|2021-10-26 15:26:20|86179.5|86154.5|86197.1|86147.1|86209.3|86159.3|86176.4|86137.9|61
1635261990000|2021-10-26 15:26:30|86196.8|86146.8|86197.4|86147.4|86200.8|86150.8|86196.6|86146.6|35
1635262000000|2021-10-26 15:26:40|86197.3|86147.3|86197.9|86147.9|86198.6|86148.6|86196.2|86146.2|38
1635262010000|2021-10-26 15:26:50|86198|86148|86195|86145|86198.5|86148.5|86193.6|86143.6|36
1635262020000|2021-10-26 15:27:00|86195.5|86145.5|86193.9|86143.9|86195.5|86145.5|86192.4|86142.4|47
1635262030000|2021-10-26 15:27:10|86191.2|86141.2|86200.3|86150.3|86200.3|86150.3|86190.8|86140.8|55
1635262040000|2021-10-26 15:27:20|86199.2|86149.2|86200.1|86150.1|86203.8|86153.8|86199|86149|47
1635262050000|2021-10-26 15:27:30|86200.9|86150.9|86199.4|86149.4|86201|86151|86199.4|86149.4|42
1635262060000|2021-10-26 15:27:40|86199.6|86149.6|86199.8|86149.8|86201|86151|86199.5|86149.5|25
1635262070000|2021-10-26 15:27:50|86200|86150|86192.2|86142.2|86200|86150|86192.2|86142.2|41
1635262080000|2021-10-26 15:28:00|86193|86143|86192.3|86142.3|86194.2|86155.9|86180|86138.5|48
1635262090000|2021-10-26 15:28:10|86192.4|86142.4|86196.6|86146.6|86196.9|86146.9|86191.5|86141.5|43
1635262100000|2021-10-26 15:28:20|86196.4|86146.4|86195.4|86145.4|86196.4|86146.4|86193.4|86143.4|45
1635262110000|2021-10-26 15:28:30|86195.5|86145.5|86192.2|86142.2|86195.8|86145.8|86191.8|86141.8|30
1635262120000|2021-10-26 15:28:40|86192.6|86142.6|86194.8|86144.8|86195.2|86145.2|86191.7|86141.7|35
1635262130000|2021-10-26 15:28:50|86195|86145|86194.1|86144.1|86196.4|86146.4|86193.7|86143.7|34
1635262140000|2021-10-26 15:29:00|86194.3|86144.3|86195|86145|86195.1|86145.1|86194.2|86144.2|22
1635262150000|2021-10-26 15:29:10|86195.1|86145.1|86195.6|86145.6|86196.5|86146.5|86193.6|86143.6|28
1635262160000|2021-10-26 15:29:20|86196.1|86146.1|86198.5|86148.5|86199.3|86149.3|86194.9|86144.9|38
1635262170000|2021-10-26 15:29:30|86198.1|86148.1|86193.9|86143.9|86198.2|86156.3|86180.4|86141.7|49
1635262180000|2021-10-26 15:29:40|86192.3|86142.3|86193.9|86168.9|86206.6|86170.7|86188.2|86142.3|55
1635262190000|2021-10-26 15:29:50|86209.2|86159.2|86205.1|86155.1|86212|86173|86194.3|86155.1|68
1635262200000|2021-10-26 15:30:00|86205.2|86155.2|86202.4|86152.4|86205.5|86169.8|86193|86150.5|62
1635262210000|2021-10-26 15:30:10|86202|86152|86203|86153|86207|86168.5|86193.5|86151.4|52
1635262220000|2021-10-26 15:30:20|86203.1|86153.1|86206|86156|86206.5|86156.5|86202.9|86152.9|35
1635262230000|2021-10-26 15:30:30|86204.8|86154.8|86206.5|86156.5|86206.5|86156.5|86200.7|86150.7|43
1635262240000|2021-10-26 15:30:40|86206|86156|86206.5|86156.5|86208|86158|86205.5|86155.5|49
1635262250000|2021-10-26 15:30:50|86206.3|86156.3|86205.9|86155.9|86207.7|86157.7|86204.8|86154.8|36
1635262260000|2021-10-26 15:31:00|86206|86156|86214.5|86164.5|86215.6|86171.4|86195.4|86155.8|41
1635262270000|2021-10-26 15:31:10|86214.9|86164.9|86228.8|86178.8|86228.8|86178.8|86214.3|86164.3|56
1635262280000|2021-10-26 15:31:20|86228.7|86178.7|86246.3|86196.3|86248.8|86199.9|86224.6|86178.7|59
1635262290000|2021-10-26 15:31:30|86246.7|86196.7|86244|86194|86246.7|86196.7|86241.2|86191.2|44
1635262300000|2021-10-26 15:31:40|86242.3|86192.3|86243.4|86193.4|86244.2|86194.2|86240.9|86190.9|30
1635262310000|2021-10-26 15:31:50|86243.1|86193.1|86242.4|86192.4|86243.6|86193.6|86241.6|86191.6|39
1635262320000|2021-10-26 15:32:00|86242.1|86192.1|86262.9|86212.9|86268.7|86218.7|86242.1|86192.1|67
1635262330000|2021-10-26 15:32:10|86261.7|86211.7|86269.5|86219.5|86272.3|86222.3|86261.2|86211.2|59
1635262340000|2021-10-26 15:32:20|86267.6|86217.6|86267.6|86217.6|86270.7|86220.7|86266.5|86216.5|66
1635262350000|2021-10-26 15:32:30|86267.2|86217.2|86266.7|86216.7|86267.9|86217.9|86265|86215|66
1635262360000|2021-10-26 15:32:40|86267|86217|86265.9|86215.9|86271.7|86235.7|86260.5|86214.8|58
1635262370000|2021-10-26 15:32:50|86265.8|86215.8|86259.4|86209.4|86266.9|86216.9|86258.7|86208.7|51
1635262380000|2021-10-26 15:33:00|86259.2|86209.2|86260.2|86210.2|86260.2|86210.2|86252|86202|48
1635262390000|2021-10-26 15:33:10|86259.1|86209.1|86265.9|86215.9|86266.6|86216.6|86259.1|86209.1|61
1635262400000|2021-10-26 15:33:20|86266.1|86216.1|86265.6|86215.6|86267.9|86217.9|86265.2|86215.2|44
1635262410000|2021-10-26 15:33:30|86265.5|86215.5|86262.8|86212.8|86266.4|86216.4|86262.3|86212.3|48
1635262420000|2021-10-26 15:33:40|86261.4|86211.4|86260.9|86210.9|86263.1|86213.1|86256.9|86206.9|54
1635262430000|2021-10-26 15:33:50|86261.3|86211.3|86260.4|86210.4|86262|86212|86258.6|86208.6|43
1635262440000|2021-10-26 15:34:00|86260.3|86210.3|86263.2|86213.2|86263.3|86213.3|86260|86210|47
1635262450000|2021-10-26 15:34:10|86262.8|86212.8|86267.1|86217.1|86269|86219|86261.5|86211.5|49
1635262460000|2021-10-26 15:34:20|86267.4|86217.4|86269|86219|86269|86219|86266.8|86216.8|46
1635262470000|2021-10-26 15:34:30|86269.8|86219.8|86272.5|86222.5|86273.1|86223.1|86267.8|86217.8|51
1635262480000|2021-10-26 15:34:40|86272.9|86222.9|86277.3|86227.3|86279.9|86229.9|86272.8|86222.8|68
1635262490000|2021-10-26 15:34:50|86278.3|86228.3|86280.5|86230.5|86282.4|86232.4|86276.6|86226.6|71
1635262500000|2021-10-26 15:35:00|86280.8|86230.8|86284.3|86234.3|86285.5|86235.5|86279.5|86229.5|55
1635262510000|2021-10-26 15:35:10|86284.1|86234.1|86288.6|86238.6|86288.9|86251.2|86276.2|86227.9|57
1635262520000|2021-10-26 15:35:20|86288.7|86238.7|86304|86254|86305.2|86263|86280.6|86237|57
1635262530000|2021-10-26 15:35:30|86303.6|86253.6|86282.5|86232.5|86308.8|86258.8|86282.5|86232.5|69
1635262540000|2021-10-26 15:35:40|86283.4|86233.4|86278.5|86228.5|86283.4|86233.4|86276.6|86226.6|57
1635262550000|2021-10-26 15:35:50|86278.4|86228.4|86280.3|86230.3|86281.1|86231.1|86278.3|86228.3|44
1635262560000|2021-10-26 15:36:00|86281|86231|86285|86235|86286.4|86236.4|86279.7|86229.7|56
1635262570000|2021-10-26 15:36:10|86285.1|86235.1|86284.3|86234.3|86285.7|86235.7|86284.2|86234.2|34
1635262580000|2021-10-26 15:36:20|86285.3|86235.3|86283.2|86233.2|86285.4|86235.4|86283.1|86233.1|58
1635262590000|2021-10-26 15:36:30|86283.1|86233.1|86285.7|86235.7|86286.5|86236.5|86282.9|86232.9|49
1635262600000|2021-10-26 15:36:40|86285.9|86235.9|86286.1|86236.1|86286.8|86236.8|86285.2|86235.2|37
1635262610000|2021-10-26 15:36:50|86286|86236|86291.2|86241.2|86292.1|86242.1|86285.1|86235.1|43
1635262620000|2021-10-26 15:37:00|86291.3|86241.3|86297.6|86247.6|86298.8|86248.8|86290|86240|54
1635262630000|2021-10-26 15:37:10|86296.3|86246.3|86303.3|86253.3|86303.3|86253.3|86296.3|86246.3|44
1635262640000|2021-10-26 15:37:20|86302.3|86252.3|86278.9|86228.9|86304.5|86254.5|86274.4|86224.4|48
1635262650000|2021-10-26 15:37:30|86279.3|86229.3|86282.6|86232.6|86284.2|86234.2|86277.9|86227.9|54
1635262660000|2021-10-26 15:37:40|86283.1|86233.1|86285.5|86235.5|86287.4|86237.4|86283|86233|44
1635262670000|2021-10-26 15:37:50|86285.1|86235.1|86283.7|86233.7|86285.8|86235.8|86283.2|86233.2|50
1635262680000|2021-10-26 15:38:00|86283.3|86233.3|86287.7|86237.7|86288|86238|86282.6|86232.6|64
1635262690000|2021-10-26 15:38:10|86287.5|86237.5|86288.7|86238.7|86289.7|86239.7|86286.9|86236.9|48
1635262700000|2021-10-26 15:38:20|86289.1|86239.1|86289|86239|86289.1|86239.1|86287.7|86237.7|30
1635262710000|2021-10-26 15:38:30|86288.4|86238.4|86288.3|86238.3|86288.8|86238.8|86287.4|86237.4|35
1635262720000|2021-10-26 15:38:40|86288.7|86238.7|86291.4|86241.4|86293.7|86243.7|86288.7|86238.7|48
1635262730000|2021-10-26 15:38:50|86291.3|86241.3|86290.7|86240.7|86292.4|86242.4|86289.6|86239.6|39
1635262740000|2021-10-26 15:39:00|86290.6|86240.6|86288.5|86238.5|86290.8|86240.8|86287.8|86237.8|48
1635262750000|2021-10-26 15:39:10|86288.4|86238.4|86286.3|86236.3|86292.3|86242.3|86286.3|86236.3|49
1635262760000|2021-10-26 15:39:20|86286.4|86236.4|86284|86234|86287.6|86237.6|86283.7|86233.7|40
1635262770000|2021-10-26 15:39:30|86284.1|86234.1|86283.3|86233.3|86284.2|86234.2|86283|86233|25
1635262780000|2021-10-26 15:39:40|86283.2|86233.2|86275|86225|86283.3|86233.3|86275|86225|46
1635262790000|2021-10-26 15:39:50|86275.3|86225.3|86275.8|86225.8|86276.3|86226.3|86272.5|86222.5|53
1635262800000|2021-10-26 15:40:00|86274.9|86224.9|86276.1|86226.1|86278.5|86228.5|86274.7|86224.7|46
1635262810000|2021-10-26 15:40:10|86276.9|86226.9|86279.1|86229.1|86281.2|86231.2|86273.6|86223.6|52
1635262820000|2021-10-26 15:40:20|86279.6|86229.6|86282|86232|86283.9|86233.9|86279.6|86229.6|47
1635262830000|2021-10-26 15:40:30|86282.1|86232.1|86283|86233|86285.7|86235.7|86281.8|86231.8|44
1635262840000|2021-10-26 15:40:40|86283.7|86233.7|86283.2|86233.2|86284.3|86234.3|86282.7|86232.7|50
1635262850000|2021-10-26 15:40:50|86282.6|86232.6|86284.8|86234.8|86285.1|86235.1|86281.1|86231.1|49
1635262860000|2021-10-26 15:41:00|86286.1|86236.1|86288.2|86238.2|86289.8|86239.8|86286.1|86236.1|55
1635262870000|2021-10-26 15:41:10|86288.6|86238.6|86286|86236|86288.6|86238.6|86285.6|86235.6|31
1635262880000|2021-10-26 15:41:20|86285.7|86235.7|86286.7|86236.7|86287.2|86237.2|86285.7|86235.7|24
1635262890000|2021-10-26 15:41:30|86286.4|86236.4|86284.6|86234.6|86286.4|86236.4|86283.6|86233.6|46
1635262900000|2021-10-26 15:41:40|86285.1|86235.1|86287.2|86237.2|86287.8|86237.8|86283.3|86233.3|48
1635262910000|2021-10-26 15:41:50|86286.6|86236.6|86286.7|86236.7|86287.7|86237.7|86286.3|86236.3|35
1635262920000|2021-10-26 15:42:00|86286.9|86236.9|86288.2|86238.2|86288.3|86238.3|86286.4|86236.4|39
1635262930000|2021-10-26 15:42:10|86287.2|86237.2|86286.5|86236.5|86287.9|86237.9|86285.6|86235.6|30
1635262940000|2021-10-26 15:42:20|86286.6|86236.6|86284.3|86234.3|86287.3|86237.3|86283.7|86233.7|32
1635262950000|2021-10-26 15:42:30|86284.4|86234.4|86284.1|86234.1|86284.9|86234.9|86283.5|86233.5|38
1635262960000|2021-10-26 15:42:40|86284.2|86234.2|86283.2|86233.2|86284.2|86234.2|86279.6|86229.6|30
1635262970000|2021-10-26 15:42:50|86283.3|86233.3|86284.1|86234.1|86284.7|86234.7|86283.3|86233.3|28
1635262980000|2021-10-26 15:43:00|86284.6|86234.6|86283.6|86233.6|86284.7|86234.7|86283.5|86233.5|17
1635262990000|2021-10-26 15:43:10|86283.1|86233.1|86284.3|86234.3|86284.4|86234.4|86282.8|86232.8|27
1635263000000|2021-10-26 15:43:20|86284.5|86234.5|86282.9|86232.9|86284.5|86234.5|86282.9|86232.9|28
1635263010000|2021-10-26 15:43:30|86283|86233|86277.9|86227.9|86284.3|86234.3|86277.9|86227.9|41
1635263020000|2021-10-26 15:43:40|86278.7|86228.7|86272.3|86222.3|86278.7|86228.7|86272|86222|48
1635263030000|2021-10-26 15:43:50|86272.4|86222.4|86272.1|86222.1|86273|86223|86271.6|86221.6|33
1635263040000|2021-10-26 15:44:00|86272|86222|86270.4|86220.4|86272.1|86222.1|86269.5|86219.5|30
1635263050000|2021-10-26 15:44:10|86270.9|86220.9|86274.4|86224.4|86275.1|86225.1|86270.8|86220.8|46
1635263060000|2021-10-26 15:44:20|86274.5|86224.5|86274.3|86224.3|86274.7|86224.7|86273.8|86223.8|43
1635263070000|2021-10-26 15:44:30|86274.2|86224.2|86274.6|86224.6|86275.4|86225.4|86272.1|86222.1|46
1635263080000|2021-10-26 15:44:40|86274.9|86224.9|86272.7|86222.7|86275.1|86225.1|86272.7|86222.7|31
1635263090000|2021-10-26 15:44:50|86272.8|86222.8|86264.8|86214.8|86273|86223|86264|86214|40
1635263100000|2021-10-26 15:45:00|86264.7|86214.7|86269|86219|86269.7|86219.7|86263.6|86213.6|48
1635263110000|2021-10-26 15:45:10|86269.4|86219.4|86276.7|86226.7|86276.7|86226.7|86269.4|86219.4|51
1635263120000|2021-10-26 15:45:20|86276.6|86226.6|86273.5|86223.5|86277.1|86227.1|86273.5|86223.5|41
1635263130000|2021-10-26 15:45:30|86272.8|86222.8|86269.6|86219.6|86273.1|86223.1|86268.1|86218.1|56
1635263140000|2021-10-26 15:45:40|86269.7|86219.7|86265.7|86215.7|86269.8|86219.8|86265.2|86215.2|52
1635263150000|2021-10-26 15:45:50|86266.2|86216.2|86262.2|86212.2|86268.9|86218.9|86262.2|86212.2|60
1635263160000|2021-10-26 15:46:00|86262.3|86212.3|86263.2|86213.2|86263.4|86213.4|86260.7|86210.7|45
1635263170000|2021-10-26 15:46:10|86263.1|86213.1|86259|86209|86263.1|86213.1|86256.7|86206.7|53
1635263180000|2021-10-26 15:46:20|86258.9|86208.9|86259.4|86209.4|86260.8|86210.8|86258.9|86208.9|25
1635263190000|2021-10-26 15:46:30|86259.6|86209.6|86266|86216|86266.2|86216.2|86259.6|86209.6|37
1635263200000|2021-10-26 15:46:40|86266.3|86216.3|86269.2|86219.2|86271.3|86221.3|86266.3|86216.3|50
1635263210000|2021-10-26 15:46:50|86268.4|86218.4|86267.6|86217.6|86269.4|86219.4|86265.9|86215.9|43
1635263220000|2021-10-26 15:47:00|86267.4|86217.4|86267.3|86217.3|86267.8|86217.8|86266.4|86216.4|36
1635263230000|2021-10-26 15:47:10|86267.4|86217.4|86266.6|86216.6|86268.6|86218.6|86266.4|86216.4|29
1635263240000|2021-10-26 15:47:20|86266.5|86216.5|86273.9|86223.9|86275.4|86225.4|86266.3|86216.3|48
1635263250000|2021-10-26 15:47:30|86273.6|86223.6|86271.8|86221.8|86274.1|86224.1|86270|86220|37
1635263260000|2021-10-26 15:47:40|86270.7|86220.7|86275.4|86225.4|86276.6|86226.6|86270.1|86220.1|46
1635263270000|2021-10-26 15:47:50|86275.2|86225.2|86271.8|86221.8|86275.3|86225.3|86264.5|86214.5|57
1635263280000|2021-10-26 15:48:00|86271.6|86221.6|86273.5|86223.5|86275.7|86225.7|86270.2|86220.2|54
1635263290000|2021-10-26 15:48:10|86273.9|86223.9|86274.1|86224.1|86275|86225|86272.9|86222.9|43
1635263300000|2021-10-26 15:48:20|86274.2|86224.2|86273.8|86223.8|86274.7|86224.7|86272.7|86222.7|41
1635263310000|2021-10-26 15:48:30|86273.9|86223.9|86273.4|86223.4|86274.6|86224.6|86273.3|86223.3|31
1635263320000|2021-10-26 15:48:40|86274.5|86224.5|86271.4|86221.4|86274.5|86224.5|86270.1|86220.1|40
1635263330000|2021-10-26 15:48:50|86271.3|86221.3|86272.5|86222.5|86272.6|86222.6|86271.3|86221.3|33
1635263340000|2021-10-26 15:49:00|86272.4|86222.4|86274.2|86224.2|86276.1|86226.1|86272|86222|54
1635263350000|2021-10-26 15:49:10|86274|86224|86273.6|86223.6|86274.7|86224.7|86273.4|86223.4|29
1635263360000|2021-10-26 15:49:20|86273.5|86223.5|86276.6|86226.6|86276.8|86226.8|86272.9|86222.9|32
1635263370000|2021-10-26 15:49:30|86276.5|86226.5|86277.1|86227.1|86277.5|86227.5|86275.8|86225.8|32
1635263380000|2021-10-26 15:49:40|86277|86227|86275.7|86225.7|86277.4|86227.4|86274.9|86224.9|54
1635263390000|2021-10-26 15:49:50|86276|86226|86275.3|86225.3|86277.1|86227.1|86275.3|86225.3|37
1635263400000|2021-10-26 15:50:00|86277|86227|86279.5|86229.5|86280.5|86230.5|86276.6|86226.6|48
1635263410000|2021-10-26 15:50:10|86279.2|86229.2|86279.9|86229.9|86282|86232|86277.1|86227.1|50
1635263420000|2021-10-26 15:50:20|86280.4|86230.4|86280|86230|86281.6|86231.6|86278.4|86228.4|52
1635263430000|2021-10-26 15:50:30|86279.6|86229.6|86274.6|86224.6|86280.3|86230.3|86273.8|86223.8|48
1635263440000|2021-10-26 15:50:40|86274.4|86224.4|86274|86224|86275.1|86225.1|86273.6|86223.6|31
1635263450000|2021-10-26 15:50:50|86274.7|86224.7|86278.8|86228.8|86278.8|86228.8|86273.1|86223.1|39
1635263460000|2021-10-26 15:51:00|86276.7|86226.7|86276.5|86226.5|86278.4|86228.4|86275.6|86225.6|29
1635263470000|2021-10-26 15:51:10|86277.1|86227.1|86276.8|86226.8|86277.1|86227.1|86275.4|86225.4|21
1635263480000|2021-10-26 15:51:20|86277.2|86227.2|86271.3|86221.3|86277.2|86227.2|86269.4|86219.4|27
1635263490000|2021-10-26 15:51:30|86270.4|86220.4|86273.4|86223.4|86275.5|86225.5|86266.9|86216.9|56
1635263500000|2021-10-26 15:51:40|86273.3|86223.3|86283.2|86233.2|86284.7|86234.7|86272.6|86222.6|61
1635263510000|2021-10-26 15:51:50|86283|86233|86282.5|86232.5|86283.2|86233.2|86282.1|86232.1|34
1635263520000|2021-10-26 15:52:00|86282.4|86232.4|86280.7|86230.7|86282.6|86232.6|86280.2|86230.2|39
1635263530000|2021-10-26 15:52:10|86280.1|86230.1|86278.1|86228.1|86280.4|86230.4|86277.1|86227.1|36
1635263540000|2021-10-26 15:52:20|86278.4|86228.4|86277.5|86227.5|86278.4|86228.4|86276.3|86226.3|33
1635263550000|2021-10-26 15:52:30|86277.1|86227.1|86276.2|86226.2|86278|86228|86275.7|86225.7|29
1635263560000|2021-10-26 15:52:40|86276|86226|86277.7|86227.7|86277.8|86227.8|86275.4|86225.4|36
1635263570000|2021-10-26 15:52:50|86276.8|86226.8|86278.5|86228.5|86281.8|86231.8|86276.8|86226.8|41
1635263580000|2021-10-26 15:53:00|86278.8|86228.8|86278.6|86228.6|86281.1|86231.1|86277.2|86227.2|41
1635263590000|2021-10-26 15:53:10|86278.8|86228.8|86277.4|86227.4|86278.8|86228.8|86275.7|86225.7|32
1635263600000|2021-10-26 15:53:20|86277.7|86227.7|86278.1|86228.1|86278.1|86228.1|86276.5|86226.5|29
1635263610000|2021-10-26 15:53:30|86278.3|86228.3|86278.5|86228.5|86279.4|86229.4|86277.6|86227.6|33
1635263620000|2021-10-26 15:53:40|86278.4|86228.4|86277.9|86227.9|86279.9|86243.1|86265.3|86227|25
1635263630000|2021-10-26 15:53:50|86278|86228|86279|86229|86279.6|86229.6|86278|86228|31
1635263640000|2021-10-26 15:54:00|86279.3|86229.3|86282.9|86232.9|86282.9|86232.9|86278.2|86228.2|39
1635263650000|2021-10-26 15:54:10|86282.8|86232.8|86282.8|86232.8|86286.7|86236.7|86281.5|86231.5|39
1635263660000|2021-10-26 15:54:20|86283|86233|86282.8|86232.8|86283|86233|86281.5|86231.5|19
1635263670000|2021-10-26 15:54:30|86282.6|86232.6|86279.3|86229.3|86283.1|86233.1|86279.3|86229.3|34
1635263680000|2021-10-26 15:54:40|86279.6|86229.6|86278.9|86228.9|86281.5|86231.5|86278.4|86228.4|31
1635263690000|2021-10-26 15:54:50|86279|86229|86279.8|86229.8|86280.2|86230.2|86278.5|86228.5|16
1635263700000|2021-10-26 15:55:00|86279.5|86229.5|86280.3|86230.3|86282.8|86248.2|86267.6|86228.1|44
1635263710000|2021-10-26 15:55:10|86283.3|86233.3|86284|86234|86285|86235|86280.1|86230.1|36
1635263720000|2021-10-26 15:55:20|86283.2|86233.2|86281.1|86231.1|86283.2|86233.2|86280.8|86230.8|27
1635263730000|2021-10-26 15:55:30|86282.1|86232.1|86282.5|86232.5|86283|86244.6|86269.3|86229.9|26
1635263740000|2021-10-26 15:55:40|86282.3|86232.3|86280.4|86230.4|86283.6|86244.1|86269.1|86230.2|32
1635263750000|2021-10-26 15:55:50|86280.1|86230.1|86275.8|86225.8|86280.3|86230.3|86275.4|86225.4|36
1635263760000|2021-10-26 15:56:00|86275.6|86225.6|86275.8|86225.8|86277|86227|86274.5|86224.5|34
1635263770000|2021-10-26 15:56:10|86274.7|86224.7|86272.3|86222.3|86274.7|86224.7|86271.1|86221.1|35
1635263780000|2021-10-26 15:56:20|86272.4|86222.4|86269.4|86219.4|86272.7|86222.7|86267.4|86217.4|47
1635263790000|2021-10-26 15:56:30|86269|86219|86270.5|86220.5|86271|86221|86268.6|86218.6|47
1635263800000|2021-10-26 15:56:40|86270.4|86220.4|86271.2|86221.2|86272|86222|86269.5|86219.5|34
1635263810000|2021-10-26 15:56:50|86271.4|86221.4|86271.2|86221.2|86271.4|86221.4|86268.4|86218.4|33
1635263820000|2021-10-26 15:57:00|86271.1|86221.1|86265.6|86215.6|86271.1|86221.1|86265.6|86215.6|41
1635263830000|2021-10-26 15:57:10|86267.4|86217.4|86266|86216|86267.4|86217.4|86265|86215|38
1635263840000|2021-10-26 15:57:20|86266.3|86216.3|86268.4|86218.4|86269.9|86219.9|86266.3|86216.3|38
1635263850000|2021-10-26 15:57:30|86267.7|86217.7|86266.2|86216.2|86269.4|86219.4|86265.7|86215.7|39
1635263860000|2021-10-26 15:57:40|86265.7|86215.7|86268.6|86218.6|86268.6|86218.6|86262.7|86212.7|37
1635263870000|2021-10-26 15:57:50|86268.8|86218.8|86271.2|86221.2|86271.4|86221.4|86268.8|86218.8|45
1635263880000|2021-10-26 15:58:00|86270.9|86220.9|86268.9|86218.9|86272.4|86222.4|86268.2|86218.2|41
1635263890000|2021-10-26 15:58:10|86268.6|86218.6|86269.5|86219.5|86270|86220|86268.5|86218.5|32
1635263900000|2021-10-26 15:58:20|86269.7|86219.7|86269.5|86219.5|86270|86220|86268.6|86218.6|22
1635263910000|2021-10-26 15:58:30|86269.6|86219.6|86269.2|86219.2|86270.3|86220.3|86268.6|86218.6|27
1635263920000|2021-10-26 15:58:40|86268.8|86218.8|86256.8|86231.8|86269.7|86233.4|86256|86218.7|32
1635263930000|2021-10-26 15:58:50|86257.1|86232.1|86257.1|86232.1|86270.1|86232.7|86256.2|86218.8|41
1635263940000|2021-10-26 15:59:00|86257|86232|86256.1|86231.1|86257.2|86232.2|86255.8|86230.8|32
1635263950000|2021-10-26 15:59:10|86256.3|86231.3|86265.7|86215.7|86272.3|86233.1|86255.4|86215.3|49
1635263960000|2021-10-26 15:59:20|86265.5|86215.5|86264.4|86214.4|86266.9|86216.9|86264|86214|49
1635263970000|2021-10-26 15:59:30|86264.2|86214.2|86265.6|86215.6|86267.6|86217.6|86264.2|86214.2|47
1635263980000|2021-10-26 15:59:40|86265.9|86215.9|86263.6|86213.6|86265.9|86215.9|86262.9|86212.9|49
1635263990000|2021-10-26 15:59:50|86264|86214|86255.3|86205.3|86264.1|86214.1|86255.3|86205.3|52
1635264000000|2021-10-26 16:00:00|86254.3|86204.3|86259.2|86209.2|86259.6|86209.6|86254.3|86204.3|53
1635264010000|2021-10-26 16:00:10|86259.1|86209.1|86239.2|86189.2|86259.1|86209.1|86237.3|86187.3|53
1635264020000|2021-10-26 16:00:20|86239.1|86189.1|86244.1|86194.1|86245|86195|86238.2|86188.2|57
1635264030000|2021-10-26 16:00:30|86244.6|86194.6|86250.5|86200.5|86252.9|86202.9|86243.4|86193.4|49
1635264040000|2021-10-26 16:00:40|86253.7|86203.7|86267.9|86217.9|86269|86219|86253.7|86203.7|52
1635264050000|2021-10-26 16:00:50|86268.2|86218.2|86272.5|86222.5|86272.5|86222.5|86260|86210|45
1635264060000|2021-10-26 16:01:00|86274|86224|86277.3|86227.3|86280.9|86230.9|86274|86224|57
1635264070000|2021-10-26 16:01:10|86277.7|86227.7|86272.6|86222.6|86279|86229|86271.8|86221.8|51
1635264080000|2021-10-26 16:01:20|86272.4|86222.4|86255|86205|86272.7|86222.7|86255|86205|43
1635264090000|2021-10-26 16:01:30|86255.7|86205.7|86250.8|86200.8|86255.7|86205.7|86246.5|86196.5|50
1635264100000|2021-10-26 16:01:40|86250.4|86200.4|86254.2|86204.2|86255|86205|86250.4|86200.4|41
1635264110000|2021-10-26 16:01:50|86254.6|86204.6|86254.7|86204.7|86255.5|86205.5|86254|86204|33
1635264120000|2021-10-26 16:02:00|86254.4|86204.4|86259.3|86209.3|86259.6|86209.6|86254.3|86204.3|45
1635264130000|2021-10-26 16:02:10|86259.4|86209.4|86260.4|86210.4|86262|86212|86259.4|86209.4|36
1635264140000|2021-10-26 16:02:20|86260.5|86210.5|86268.2|86218.2|86268.4|86218.4|86260.3|86210.3|45
1635264150000|2021-10-26 16:02:30|86267.8|86217.8|86273|86223|86274.9|86224.9|86267.5|86217.5|52
1635264160000|2021-10-26 16:02:40|86272.6|86222.6|86274.7|86224.7|86274.7|86224.7|86267.8|86217.8|48
1635264170000|2021-10-26 16:02:50|86274.8|86224.8|86271.7|86221.7|86274.9|86224.9|86271.5|86221.5|36
1635264180000|2021-10-26 16:03:00|86271.9|86221.9|86265.1|86215.1|86271.9|86221.9|86265.1|86215.1|41
1635264190000|2021-10-26 16:03:10|86265.2|86215.2|86265.1|86215.1|86265.8|86215.8|86264.6|86214.6|28
1635264200000|2021-10-26 16:03:20|86265|86215|86266.7|86216.7|86267.4|86217.4|86265|86215|23
1635264210000|2021-10-26 16:03:30|86266.6|86216.6|86260.9|86210.9|86266.6|86216.6|86258.3|86208.3|36
1635264220000|2021-10-26 16:03:40|86260.8|86210.8|86256.4|86206.4|86260.8|86210.8|86251.4|86201.4|50
1635264230000|2021-10-26 16:03:50|86256.1|86206.1|86257.1|86207.1|86258.3|86208.3|86256.1|86206.1|22
1635264240000|2021-10-26 16:04:00|86257|86207|86256|86206|86258.6|86208.6|86255.4|86205.4|40
1635264250000|2021-10-26 16:04:10|86255.6|86205.6|86255|86205|86256.8|86206.8|86253.8|86203.8|35
1635264260000|2021-10-26 16:04:20|86254.9|86204.9|86255.3|86205.3|86255.4|86205.4|86253.7|86203.7|29
1635264270000|2021-10-26 16:04:30|86255.5|86205.5|86255.7|86205.7|86256.4|86206.4|86254.8|86204.8|42
1635264280000|2021-10-26 16:04:40|86256.3|86206.3|86257.8|86207.8|86260.3|86210.3|86256.3|86206.3|47
1635264290000|2021-10-26 16:04:50|86258|86208|86256.6|86206.6|86259|86209|86256.2|86206.2|25
1635264300000|2021-10-26 16:05:00|86256.5|86206.5|86255.5|86205.5|86256.5|86206.5|86254.5|86204.5|35
1635264310000|2021-10-26 16:05:10|86256.3|86206.3|86256.4|86206.4|86256.8|86206.8|86254.7|86204.7|48
1635264320000|2021-10-26 16:05:20|86256.3|86206.3|86262.6|86212.6|86262.6|86212.6|86256.3|86206.3|39
1635264330000|2021-10-26 16:05:30|86262.5|86212.5|86263.1|86213.1|86263.4|86213.4|86258.5|86208.5|51
1635264340000|2021-10-26 16:05:40|86263.2|86213.2|86263.6|86213.6|86264.2|86214.2|86262.4|86212.4|33
1635264350000|2021-10-26 16:05:50|86263.7|86213.7|86262.6|86212.6|86264.1|86214.1|86262.4|86212.4|30
1635264360000|2021-10-26 16:06:00|86262.4|86212.4|86259.4|86209.4|86262.9|86212.9|86259.4|86209.4|25
1635264370000|2021-10-26 16:06:10|86259.2|86209.2|86260.9|86210.9|86261|86211|86259.2|86209.2|25
1635264380000|2021-10-26 16:06:20|86260.5|86210.5|86257.3|86207.3|86261.2|86211.2|86256.7|86206.7|34
1635264390000|2021-10-26 16:06:30|86257.4|86207.4|86253|86203|86257.4|86207.4|86252.6|86202.6|50
1635264400000|2021-10-26 16:06:40|86252.6|86202.6|86250.7|86200.7|86252.6|86202.6|86250.7|86200.7|35
1635264410000|2021-10-26 16:06:50|86251.1|86201.1|86247|86197|86252.9|86202.9|86245.5|86195.5|37
1635264420000|2021-10-26 16:07:00|86246.9|86196.9|86247.4|86197.4|86249.2|86199.2|86246.4|86196.4|28
1635264430000|2021-10-26 16:07:10|86247.2|86197.2|86244.5|86194.5|86247.2|86197.2|86243.9|86193.9|30
1635264440000|2021-10-26 16:07:20|86244.9|86194.9|86247|86197|86248.4|86198.4|86243.8|86193.8|35
1635264450000|2021-10-26 16:07:30|86247.1|86197.1|86246.3|86196.3|86247.2|86197.2|86246.3|86196.3|25
1635264460000|2021-10-26 16:07:40|86246.6|86196.6|86240.2|86190.2|86246.6|86196.6|86239.7|86189.7|28
1635264470000|2021-10-26 16:07:50|86240|86190|86242.1|86192.1|86242.1|86192.1|86239.5|86189.5|33
1635264480000|2021-10-26 16:08:00|86241.9|86191.9|86242.7|86192.7|86243|86193|86240.2|86190.2|28
1635264490000|2021-10-26 16:08:10|86242.3|86192.3|86243.6|86193.6|86243.7|86193.7|86241.3|86191.3|31
1635264500000|2021-10-26 16:08:20|86243.5|86193.5|86245|86195|86245|86195|86243.3|86193.3|15
1635264510000|2021-10-26 16:08:30|86245.1|86195.1|86247.3|86197.3|86247.4|86197.4|86245|86195|32
1635264520000|2021-10-26 16:08:40|86247.2|86197.2|86247.1|86197.1|86247.4|86197.4|86246.1|86196.1|22
1635264530000|2021-10-26 16:08:50|86247|86197|86250.5|86200.5|86250.5|86200.5|86246.8|86196.8|34
1635264540000|2021-10-26 16:09:00|86250.3|86200.3|86250.4|86200.4|86250.9|86200.9|86249.9|86199.9|32
1635264550000|2021-10-26 16:09:10|86250.5|86200.5|86252.2|86202.2|86252.3|86202.3|86250.3|86200.3|23
1635264560000|2021-10-26 16:09:20|86251.8|86201.8|86250.6|86200.6|86252.1|86202.1|86250.4|86200.4|18
1635264570000|2021-10-26 16:09:30|86250.7|86200.7|86248.5|86198.5|86250.7|86200.7|86248.5|86198.5|20
1635264580000|2021-10-26 16:09:40|86248.4|86198.4|86247.8|86197.8|86250.4|86200.4|86247.8|86197.8|20
1635264590000|2021-10-26 16:09:50|86247.1|86197.1|86247.1|86197.1|86247.4|86197.4|86245.2|86195.2|40
1635264600000|2021-10-26 16:10:00|86247|86197|86246.3|86196.3|86247|86197|86245.8|86195.8|29
1635264610000|2021-10-26 16:10:10|86246.2|86196.2|86244.2|86194.2|86246.4|86196.4|86240.2|86190.2|35
1635264620000|2021-10-26 16:10:20|86243.9|86193.9|86245.1|86195.1|86246|86196|86242.8|86192.8|47
1635264630000|2021-10-26 16:10:30|86245|86195|86245.6|86195.6|86245.9|86195.9|86243.7|86193.7|28
1635264640000|2021-10-26 16:10:40|86245.9|86195.9|86240.6|86190.6|86246.2|86196.2|86240.6|86190.6|35
1635264650000|2021-10-26 16:10:50|86240.8|86190.8|86242.6|86192.6|86242.9|86192.9|86240.7|86190.7|21
1635264660000|2021-10-26 16:11:00|86242.5|86192.5|86245.3|86195.3|86245.8|86195.8|86241.7|86191.7|31
1635264670000|2021-10-26 16:11:10|86245.4|86195.4|86242.3|86192.3|86245.7|86195.7|86241.7|86191.7|33
1635264680000|2021-10-26 16:11:20|86242.4|86192.4|86244.3|86194.3|86245.6|86195.6|86242.4|86192.4|32
1635264690000|2021-10-26 16:11:30|86244.1|86194.1|86240.7|86190.7|86244.3|86194.3|86240.3|86190.3|26
1635264700000|2021-10-26 16:11:40|86240.9|86190.9|86240.5|86190.5|86241.8|86191.8|86239.7|86189.7|26
1635264710000|2021-10-26 16:11:50|86240.8|86190.8|86240.3|86190.3|86241.2|86191.2|86239.6|86189.6|20
1635264720000|2021-10-26 16:12:00|86240.2|86190.2|86240.2|86190.2|86240.4|86190.4|86239.5|86189.5|32
1635264730000|2021-10-26 16:12:10|86240.1|86190.1|86238.8|86188.8|86240.1|86190.1|86237.4|86187.4|34
1635264740000|2021-10-26 16:12:20|86239.1|86189.1|86237.1|86187.1|86239.7|86189.7|86237.1|86187.1|27
1635264750000|2021-10-26 16:12:30|86237.3|86187.3|86237.6|86187.6|86237.9|86187.9|86236.9|86186.9|22
1635264760000|2021-10-26 16:12:40|86237.9|86187.9|86239.4|86189.4|86240.3|86190.3|86237.2|86187.2|22
1635264770000|2021-10-26 16:12:50|86239.2|86189.2|86241.1|86191.1|86242.6|86192.6|86239.2|86189.2|21
1635264780000|2021-10-26 16:13:00|86241.2|86191.2|86245.9|86195.9|86246.4|86196.4|86240.3|86190.3|40
1635264790000|2021-10-26 16:13:10|86246.2|86196.2|86245.9|86195.9|86247.3|86197.3|86245.4|86195.4|24
1635264800000|2021-10-26 16:13:20|86245.5|86195.5|86243.3|86193.3|86245.5|86195.5|86243.3|86193.3|23
1635264810000|2021-10-26 16:13:30|86243.2|86193.2|86244.7|86194.7|86245.4|86195.4|86241.8|86191.8|32
1635264820000|2021-10-26 16:13:40|86245.1|86195.1|86243.5|86193.5|86245.7|86195.7|86243.5|86193.5|28
1635264830000|2021-10-26 16:13:50|86243.6|86193.6|86244.3|86194.3|86244.8|86194.8|86243.2|86193.2|23
1635264840000|2021-10-26 16:14:00|86244.2|86194.2|86240.7|86190.7|86244.5|86194.5|86240.4|86190.4|30
1635264850000|2021-10-26 16:14:10|86240.9|86190.9|86239.9|86189.9|86242|86192|86239.8|86189.8|24
1635264860000|2021-10-26 16:14:20|86239.8|86189.8|86241.2|86191.2|86241.4|86191.4|86239.8|86189.8|25
1635264870000|2021-10-26 16:14:30|86240.9|86190.9|86242.7|86192.7|86242.8|86192.8|86240.6|86190.6|34
1635264880000|2021-10-26 16:14:40|86243|86193|86243.2|86193.2|86243.4|86193.4|86241.3|86191.3|27
1635264890000|2021-10-26 16:14:50|86242.9|86192.9|86241.4|86191.4|86243.6|86193.6|86241.4|86191.4|23
1635264900000|2021-10-26 16:15:00|86241.6|86191.6|86244.2|86194.2|86244.5|86194.5|86241.6|86191.6|38
1635264910000|2021-10-26 16:15:10|86244.7|86194.7|86243.8|86193.8|86245.1|86195.1|86243.7|86193.7|24
1635264920000|2021-10-26 16:15:20|86244|86194|86243.6|86193.6|86244.4|86194.4|86243.2|86193.2|21
1635264930000|2021-10-26 16:15:30|86242.8|86192.8|86246|86196|86246.2|86196.2|86242.5|86192.5|22
1635264940000|2021-10-26 16:15:40|86246.2|86196.2|86244.3|86194.3|86246.4|86196.4|86238.2|86188.2|44
1635264950000|2021-10-26 16:15:50|86244.2|86194.2|86244.7|86194.7|86245.1|86195.1|86244.2|86194.2|19
1635264960000|2021-10-26 16:16:00|86244.6|86194.6|86244.9|86194.9|86246.5|86196.5|86244.4|86194.4|28
1635264970000|2021-10-26 16:16:10|86245.1|86195.1|86241.5|86191.5|86245.1|86195.1|86240.6|86190.6|33
1635264980000|2021-10-26 16:16:20|86240.5|86190.5|86237.3|86187.3|86240.5|86190.5|86237.1|86187.1|26
1635264990000|2021-10-26 16:16:30|86237.2|86187.2|86235.6|86185.6|86237.2|86187.2|86234.1|86184.1|35
1635265000000|2021-10-26 16:16:40|86235.7|86185.7|86236.3|86186.3|86237.3|86187.3|86235.7|86185.7|25
1635265010000|2021-10-26 16:16:50|86236.4|86186.4|86236.1|86186.1|86236.8|86186.8|86235.9|86185.9|19
1635265020000|2021-10-26 16:17:00|86236|86186|86237|86187|86237.7|86187.7|86236|86186|28
1635265030000|2021-10-26 16:17:10|86236.9|86186.9|86238|86188|86238.2|86188.2|86236.1|86186.1|30
1635265040000|2021-10-26 16:17:20|86237.7|86187.7|86236.4|86186.4|86238|86188|86236.2|86186.2|25
1635265050000|2021-10-26 16:17:30|86236.6|86186.6|86237.5|86187.5|86238.8|86188.8|86236.1|86186.1|27
1635265060000|2021-10-26 16:17:40|86237.6|86187.6|86237.8|86187.8|86237.9|86187.9|86237.3|86187.3|10
1635265070000|2021-10-26 16:17:50|86237.4|86187.4|86237.4|86187.4|86237.9|86187.9|86237|86187|23
1635265080000|2021-10-26 16:18:00|86237|86187|86238.8|86188.8|86239.5|86189.5|86237|86187|27
1635265090000|2021-10-26 16:18:10|86238.9|86188.9|86238|86188|86239.1|86189.1|86237.9|86187.9|24
1635265100000|2021-10-26 16:18:20|86238.4|86188.4|86237.2|86187.2|86238.5|86188.5|86236.8|86186.8|12
1635265110000|2021-10-26 16:18:30|86236.9|86186.9|86237.4|86187.4|86237.4|86187.4|86235.8|86185.8|28
1635265120000|2021-10-26 16:18:40|86237.2|86187.2|86239.3|86189.3|86239.8|86189.8|86237.2|86187.2|21
1635265130000|2021-10-26 16:18:50|86239.1|86189.1|86237.7|86187.7|86239.4|86189.4|86237.4|86187.4|18
1635265140000|2021-10-26 16:19:00|86238.7|86188.7|86237.2|86187.2|86238.8|86188.8|86235.4|86185.4|25
1635265150000|2021-10-26 16:19:10|86236.9|86186.9|86237.5|86187.5|86237.6|86187.6|86234.8|86184.8|14
1635265160000|2021-10-26 16:19:20|86237.7|86187.7|86238.8|86188.8|86238.9|86188.9|86237.3|86187.3|26
1635265170000|2021-10-26 16:19:30|86239.6|86189.6|86237.7|86187.7|86239.7|86189.7|86237.1|86187.1|36
1635265180000|2021-10-26 16:19:40|86238.7|86188.7|86235.9|86185.9|86238.7|86188.7|86235.5|86185.5|26
1635265190000|2021-10-26 16:19:50|86236.9|86186.9|86237.2|86187.2|86237.8|86187.8|86235.9|86185.9|23
1635265200000|2021-10-26 16:20:00|86236.3|86186.3|86237.4|86187.4|86237.4|86187.4|86236|86186|24
1635265210000|2021-10-26 16:20:10|86237.3|86187.3|86238.8|86188.8|86238.8|86188.8|86236.8|86186.8|23
1635265220000|2021-10-26 16:20:20|86239|86189|86225.2|86200.2|86239|86201.2|86223|86187.5|39
1635265230000|2021-10-26 16:20:30|86224.6|86199.6|86225|86200|86226.1|86201.1|86224.4|86199.4|15
1635265240000|2021-10-26 16:20:40|86225.2|86200.2|86237.5|86187.5|86239.3|86201.2|86224.3|86186.9|22
1635265250000|2021-10-26 16:20:50|86237.4|86187.4|86236.9|86186.9|86237.7|86187.7|86236.9|86186.9|19
1635265260000|2021-10-26 16:21:00|86237.5|86187.5|86237.9|86187.9|86238|86188|86237.2|86187.2|20
1635265270000|2021-10-26 16:21:10|86237.3|86187.3|86236.6|86186.6|86238.1|86200.1|86224.4|86186.1|27
1635265280000|2021-10-26 16:21:20|86237.4|86187.4|86235.7|86185.7|86237.4|86187.4|86235.3|86185.3|18
1635265290000|2021-10-26 16:21:30|86235.5|86185.5|86237.1|86187.1|86237.4|86187.4|86235.5|86185.5|22
1635265300000|2021-10-26 16:21:40|86237|86187|86238.8|86188.8|86239.7|86189.7|86236.6|86186.6|33
1635265310000|2021-10-26 16:21:50|86239.2|86189.2|86236.6|86186.6|86239.2|86189.2|86236.6|86186.6|26
1635265320000|2021-10-26 16:22:00|86236.5|86186.5|86237.3|86187.3|86237.9|86187.9|86236.5|86186.5|18
1635265330000|2021-10-26 16:22:10|86237.1|86187.1|86238.1|86188.1|86238.6|86188.6|86237.1|86187.1|23
1635265340000|2021-10-26 16:22:20|86239.4|86189.4|86231.1|86181.1|86239.4|86189.4|86229.9|86179.9|55
1635265350000|2021-10-26 16:22:30|86231|86181|86236.5|86186.5|86237.8|86187.8|86230.9|86180.9|48
1635265360000|2021-10-26 16:22:40|86236.7|86186.7|86236.7|86186.7|86237.7|86187.7|86236.7|86186.7|30
1635265370000|2021-10-26 16:22:50|86236.2|86186.2|86237.1|86187.1|86237.5|86187.5|86236.1|86186.1|30
1635265380000|2021-10-26 16:23:00|86236.8|86186.8|86236.8|86186.8|86240.1|86190.1|86236.8|86186.8|42
1635265390000|2021-10-26 16:23:10|86237.2|86187.2|86235.4|86185.4|86239.1|86189.1|86233.9|86183.9|46
1635265400000|2021-10-26 16:23:20|86234.8|86184.8|86233.4|86183.4|86236.9|86186.9|86231.7|86181.7|36
1635265410000|2021-10-26 16:23:30|86232.5|86182.5|86233.1|86183.1|86233.1|86183.1|86230.8|86180.8|41
1635265420000|2021-10-26 16:23:40|86231.9|86181.9|86231.4|86181.4|86233.2|86183.2|86231|86181|31
1635265430000|2021-10-26 16:23:50|86231.7|86181.7|86230|86180|86231.8|86181.8|86228|86178|37
1635265440000|2021-10-26 16:24:00|86229.8|86179.8|86228.7|86178.7|86229.8|86179.8|86227.9|86177.9|30
1635265450000|2021-10-26 16:24:10|86228.9|86178.9|86228.4|86178.4|86229|86179|86227.9|86177.9|17
1635265460000|2021-10-26 16:24:20|86228.6|86178.6|86229.2|86179.2|86232.1|86182.1|86228.4|86178.4|42
1635265470000|2021-10-26 16:24:30|86229.6|86179.6|86227.7|86177.7|86230.1|86180.1|86226.9|86176.9|42
1635265480000|2021-10-26 16:24:40|86227.6|86177.6|86225|86175|86228.2|86178.2|86224.3|86174.3|52
1635265490000|2021-10-26 16:24:50|86225.2|86175.2|86221.7|86171.7|86225.4|86175.4|86221.1|86171.1|43
1635265500000|2021-10-26 16:25:00|86221.2|86171.2|86225.6|86175.6|86226|86176|86220.3|86170.3|52
1635265510000|2021-10-26 16:25:10|86225.8|86175.8|86226.2|86176.2|86226.4|86176.4|86224.5|86174.5|24
1635265520000|2021-10-26 16:25:20|86225.9|86175.9|86228.8|86178.8|86231|86189.9|86214.9|86175.9|43
1635265530000|2021-10-26 16:25:30|86229.1|86179.1|86233|86183|86233.8|86183.8|86228.6|86178.6|35
1635265540000|2021-10-26 16:25:40|86232.5|86182.5|86233|86183|86233.3|86183.3|86231.7|86181.7|29
1635265550000|2021-10-26 16:25:50|86232.8|86182.8|86232.7|86182.7|86233.7|86183.7|86232.1|86182.1|29
1635265560000|2021-10-26 16:26:00|86232.5|86182.5|86229.2|86179.2|86233.5|86183.5|86228.2|86178.2|29
1635265570000|2021-10-26 16:26:10|86229.6|86179.6|86229.4|86179.4|86230.3|86180.3|86229.1|86179.1|28
1635265580000|2021-10-26 16:26:20|86229.3|86179.3|86228.3|86178.3|86230.2|86180.2|86228.3|86178.3|19
1635265590000|2021-10-26 16:26:30|86228.4|86178.4|86227.7|86177.7|86229.5|86179.5|86227.7|86177.7|18
1635265600000|2021-10-26 16:26:40|86227.6|86177.6|86224.6|86174.6|86228.5|86178.5|86224.5|86174.5|22
1635265610000|2021-10-26 16:26:50|86224.5|86174.5|86229|86179|86229|86179|86224.5|86174.5|18
1635265620000|2021-10-26 16:27:00|86228.7|86178.7|86226.2|86176.2|86228.7|86178.7|86225.5|86175.5|25
1635265630000|2021-10-26 16:27:10|86226.5|86176.5|86227|86177|86227.3|86177.3|86225.6|86175.6|27
1635265640000|2021-10-26 16:27:20|86226.9|86176.9|86225.9|86175.9|86227.3|86177.3|86224.8|86174.8|24
1635265650000|2021-10-26 16:27:30|86226|86176|86229.3|86179.3|86230.2|86180.2|86225.9|86175.9|32
1635265660000|2021-10-26 16:27:40|86229.5|86179.5|86229|86179|86230.2|86180.2|86228.4|86178.4|34
1635265670000|2021-10-26 16:27:50|86229.1|86179.1|86227.8|86177.8|86229.6|86179.6|86227|86177|19
1635265680000|2021-10-26 16:28:00|86227.6|86177.6|86229.8|86179.8|86230.4|86180.4|86227.6|86177.6|35
1635265690000|2021-10-26 16:28:10|86229.2|86179.2|86230.4|86180.4|86231.4|86181.4|86229.2|86179.2|30
1635265700000|2021-10-26 16:28:20|86229.7|86179.7|86232.8|86182.8|86233.7|86183.7|86229.7|86179.7|27
1635265710000|2021-10-26 16:28:30|86232.9|86182.9|86233.9|86183.9|86234.5|86184.5|86232|86182|25
1635265720000|2021-10-26 16:28:40|86233.8|86183.8|86234.7|86184.7|86235.4|86185.4|86233.8|86183.8|16
1635265730000|2021-10-26 16:28:50|86235.6|86185.6|86233.8|86183.8|86235.6|86185.6|86233.3|86183.3|19
1635265740000|2021-10-26 16:29:00|86233.7|86183.7|86233.1|86183.1|86234.3|86197.6|86221|86183.1|25
1635265750000|2021-10-26 16:29:10|86233|86183|86230.7|86180.7|86233.5|86183.5|86229.3|86179.3|29
1635265760000|2021-10-26 16:29:20|86230.9|86180.9|86227.7|86177.7|86231.6|86181.6|86227|86177|26
1635265770000|2021-10-26 16:29:30|86227|86177|86231.2|86181.2|86235.9|86185.9|86226|86176|48
1635265780000|2021-10-26 16:29:40|86231.8|86181.8|86233.5|86183.5|86236.6|86186.6|86231.8|86181.8|46
1635265790000|2021-10-26 16:29:50|86233.4|86183.4|86235.1|86185.1|86237|86187|86233.4|86183.4|40
1635265800000|2021-10-26 16:30:00|86236|86186|86237|86187|86238|86188|86235|86185|35
1635265810000|2021-10-26 16:30:10|86237.2|86187.2|86239.3|86189.3|86240|86190|86237|86187|29
1635265820000|2021-10-26 16:30:20|86239.2|86189.2|86237.2|86187.2|86239.3|86189.3|86237|86187|23
1635265830000|2021-10-26 16:30:30|86237|86187|86237.5|86187.5|86237.7|86187.7|86234|86184|26
1635265840000|2021-10-26 16:30:40|86237.6|86187.6|86232.6|86182.6|86238|86188|86232.6|86182.6|31
1635265850000|2021-10-26 16:30:50|86232.5|86182.5|86233.6|86183.6|86237.4|86187.4|86232.5|86182.5|38
1635265860000|2021-10-26 16:31:00|86233.8|86183.8|86232.4|86182.4|86233.9|86183.9|86229.2|86179.2|44
1635265870000|2021-10-26 16:31:10|86232.2|86182.2|86234.1|86184.1|86234.4|86184.4|86232.1|86182.1|30
1635265880000|2021-10-26 16:31:20|86234|86184|86233.7|86183.7|86234.2|86184.2|86233.2|86183.2|21
1635265890000|2021-10-26 16:31:30|86233.6|86183.6|86229.4|86179.4|86234.1|86184.1|86228.4|86178.4|30
1635265900000|2021-10-26 16:31:40|86231.9|86181.9|86223.3|86173.3|86232.3|86182.3|86221.6|86171.6|44
1635265910000|2021-10-26 16:31:50|86223.2|86173.2|86225.1|86175.1|86226.3|86176.3|86223.2|86173.2|24
1635265920000|2021-10-26 16:32:00|86225.8|86175.8|86226.5|86176.5|86227.4|86177.4|86224.7|86174.7|37
1635265930000|2021-10-26 16:32:10|86227.2|86177.2|86228.1|86178.1|86229.5|86179.5|86227.1|86177.1|37
1635265940000|2021-10-26 16:32:20|86227.7|86177.7|86227.9|86177.9|86228.3|86178.3|86226.3|86176.3|24
1635265950000|2021-10-26 16:32:30|86227.4|86177.4|86225.8|86175.8|86228.8|86178.8|86225.8|86175.8|32
1635265960000|2021-10-26 16:32:40|86225.9|86175.9|86224.1|86174.1|86226.4|86176.4|86222.9|86172.9|28
1635265970000|2021-10-26 16:32:50|86224.2|86174.2|86224.3|86174.3|86225.1|86175.1|86223.4|86173.4|23
1635265980000|2021-10-26 16:33:00|86224.4|86174.4|86223.8|86173.8|86225|86175|86223|86173|19
1635265990000|2021-10-26 16:33:10|86223.9|86173.9|86224.3|86174.3|86225|86175|86223.3|86173.3|22
1635266000000|2021-10-26 16:33:20|86224.5|86174.5|86210.6|86185.6|86224.5|86188|86210.6|86174|23
1635266010000|2021-10-26 16:33:30|86210.7|86185.7|86223.7|86173.7|86224.4|86186.6|86210.2|86173.1|16
1635266020000|2021-10-26 16:33:40|86224.1|86174.1|86223.8|86173.8|86225|86175|86222.1|86172.1|17
1635266030000|2021-10-26 16:33:50|86225.3|86175.3|86218.5|86168.5|86227.8|86182.2|86205.8|86167.7|42
1635266040000|2021-10-26 16:34:00|86218.7|86168.7|86205.4|86155.4|86220.1|86170.1|86205.4|86155.4|36
1635266050000|2021-10-26 16:34:10|86205.8|86155.8|86205.8|86155.8|86208.3|86158.3|86202|86152|37
1635266060000|2021-10-26 16:34:20|86206|86156|86203.8|86153.8|86206.5|86156.5|86203.1|86153.1|25
1635266070000|2021-10-26 16:34:30|86203.9|86153.9|86203.2|86153.2|86204.6|86154.6|86203.2|86153.2|21
1635266080000|2021-10-26 16:34:40|86203|86153|86206.2|86156.2|86206.2|86156.2|86202.2|86152.2|23
1635266090000|2021-10-26 16:34:50|86206.7|86156.7|86206.6|86156.6|86207.6|86157.6|86203.5|86153.5|41
1635266100000|2021-10-26 16:35:00|86206.9|86156.9|86204.9|86154.9|86207.3|86157.3|86204|86154|29
1635266110000|2021-10-26 16:35:10|86203.2|86153.2|86206.7|86156.7|86206.7|86156.7|86203.2|86153.2|31
1635266120000|2021-10-26 16:35:20|86206.6|86156.6|86206.5|86156.5|86207.3|86157.3|86206.2|86156.2|23
1635266130000|2021-10-26 16:35:30|86206.6|86156.6|86207.6|86157.6|86207.6|86157.6|86205.5|86155.5|19
1635266140000|2021-10-26 16:35:40|86207.3|86157.3|86206.9|86156.9|86208.4|86158.4|86204.6|86154.6|29
1635266150000|2021-10-26 16:35:50|86206.8|86156.8|86205.5|86155.5|86208.3|86158.3|86205.5|86155.5|31
1635266160000|2021-10-26 16:36:00|86205.6|86155.6|86206.2|86156.2|86207|86157|86205.2|86155.2|26
1635266170000|2021-10-26 16:36:10|86206.1|86156.1|86204.4|86154.4|86206.5|86156.5|86203.3|86153.3|31
1635266180000|2021-10-26 16:36:20|86204.5|86154.5|86211.5|86161.5|86211.8|86161.8|86204.2|86154.2|42
1635266190000|2021-10-26 16:36:30|86211.9|86161.9|86213.8|86163.8|86214.6|86164.6|86211.9|86161.9|33
1635266200000|2021-10-26 16:36:40|86214|86164|86210.1|86160.1|86214|86164|86209.2|86159.2|38
1635266210000|2021-10-26 16:36:50|86210.4|86160.4|86209.7|86159.7|86210.4|86160.4|86209.4|86159.4|20
1635266220000|2021-10-26 16:37:00|86209.8|86159.8|86190.1|86140.1|86209.8|86159.8|86188.7|86138.7|42
1635266230000|2021-10-26 16:37:10|86191.3|86141.3|86189.6|86139.6|86192.1|86142.1|86189|86139|37
1635266240000|2021-10-26 16:37:20|86189.7|86139.7|86187.2|86137.2|86189.7|86139.7|86187.2|86137.2|30
1635266250000|2021-10-26 16:37:30|86187.5|86137.5|86185.2|86135.2|86188.1|86138.1|86185.2|86135.2|26
1635266260000|2021-10-26 16:37:40|86185|86135|86184.8|86134.8|86185.5|86135.5|86183.2|86133.2|33
1635266270000|2021-10-26 16:37:50|86185.1|86135.1|86183.8|86133.8|86185.2|86135.2|86183|86133|27
1635266280000|2021-10-26 16:38:00|86183.7|86133.7|86183.4|86133.4|86184.3|86134.3|86183.2|86133.2|20
1635266290000|2021-10-26 16:38:10|86184|86134|86183.9|86133.9|86184.7|86134.7|86183.8|86133.8|12
1635266300000|2021-10-26 16:38:20|86184.6|86134.6|86187.3|86137.3|86187.3|86137.3|86182.7|86132.7|18
1635266310000|2021-10-26 16:38:30|86187.1|86137.1|86186.9|86136.9|86188.5|86138.5|86185.9|86135.9|37
1635266320000|2021-10-26 16:38:40|86186.7|86136.7|86187|86137|86187.4|86137.4|86186.1|86136.1|21
1635266330000|2021-10-26 16:38:50|86187.1|86137.1|86188.2|86138.2|86188.2|86138.2|86186.2|86136.2|27
1635266340000|2021-10-26 16:39:00|86188.5|86138.5|86192.2|86142.2|86192.2|86142.2|86186.6|86136.6|40
1635266350000|2021-10-26 16:39:10|86190.7|86140.7|86191.2|86141.2|86192.1|86142.1|86190|86140|14
1635266360000|2021-10-26 16:39:20|86191.1|86141.1|86195.1|86145.1|86195.1|86145.1|86190.8|86140.8|15
1635266370000|2021-10-26 16:39:30|86195|86145|86198.7|86148.7|86198.8|86148.8|86194.9|86144.9|33
1635266380000|2021-10-26 16:39:40|86199|86149|86197.3|86147.3|86199|86149|86197.1|86147.1|42
1635266390000|2021-10-26 16:39:50|86197.4|86147.4|86196.1|86146.1|86197.6|86147.6|86194.5|86144.5|25
1635266400000|2021-10-26 16:40:00|86195|86145|86193.8|86143.8|86196.7|86146.7|86193.3|86143.3|39
1635266410000|2021-10-26 16:40:10|86193.9|86143.9|86195.7|86145.7|86195.9|86145.9|86193.5|86143.5|25
1635266420000|2021-10-26 16:40:20|86194.8|86144.8|86200.6|86150.6|86200.8|86150.8|86194.2|86144.2|30
1635266430000|2021-10-26 16:40:30|86199.9|86149.9|86199.3|86149.3|86200.3|86150.3|86198|86148|39
1635266440000|2021-10-26 16:40:40|86199.4|86149.4|86200.3|86150.3|86201|86151|86199|86149|26
1635266450000|2021-10-26 16:40:50|86200.4|86150.4|86191.1|86166.1|86201.5|86166.1|86189.2|86150.4|16
1635266460000|2021-10-26 16:41:00|86189.2|86164.2|86202.4|86152.4|86203.7|86164.2|86189.2|86151.4|32
1635266470000|2021-10-26 16:41:10|86202.5|86152.5|86203.3|86153.3|86203.3|86153.3|86202.1|86152.1|25
1635266480000|2021-10-26 16:41:20|86203.1|86153.1|86202.3|86152.3|86204|86154|86201.5|86151.5|28
1635266490000|2021-10-26 16:41:30|86202.1|86152.1|86202.9|86152.9|86203.4|86153.4|86202.1|86152.1|25
1635266500000|2021-10-26 16:41:40|86202.8|86152.8|86205.8|86155.8|86206.7|86156.7|86202.6|86152.6|18
1635266510000|2021-10-26 16:41:50|86206.2|86156.2|86212.3|86162.3|86213.5|86163.5|86205.8|86155.8|50
1635266520000|2021-10-26 16:42:00|86212.2|86162.2|86212.2|86162.2|86213.2|86163.2|86212|86162|29
1635266530000|2021-10-26 16:42:10|86212.3|86162.3|86214.6|86164.6|86214.6|86164.6|86211.9|86161.9|38
1635266540000|2021-10-26 16:42:20|86214.3|86164.3|86215.3|86165.3|86215.6|86165.6|86214.2|86164.2|29
1635266550000|2021-10-26 16:42:30|86214.8|86164.8|86214.8|86164.8|86215.2|86165.2|86214.3|86164.3|27
1635266560000|2021-10-26 16:42:40|86214.6|86164.6|86220.6|86170.6|86220.8|86170.8|86214.6|86164.6|45
1635266570000|2021-10-26 16:42:50|86220.5|86170.5|86218.9|86168.9|86220.6|86170.6|86218.4|86168.4|22
1635266580000|2021-10-26 16:43:00|86219|86169|86221.8|86171.8|86222.1|86172.1|86218.4|86168.4|31
1635266590000|2021-10-26 16:43:10|86221.6|86171.6|86222.1|86172.1|86222.1|86172.1|86221.5|86171.5|18
1635266600000|2021-10-26 16:43:20|86222|86172|86222.8|86172.8|86223.5|86173.5|86222|86172|24
1635266610000|2021-10-26 16:43:30|86222.9|86172.9|86218.7|86168.7|86223.6|86173.6|86218.7|86168.7|28
1635266620000|2021-10-26 16:43:40|86219.1|86169.1|86223.6|86173.6|86224.5|86174.5|86219.1|86169.1|34
1635266630000|2021-10-26 16:43:50|86223.7|86173.7|86223.3|86173.3|86224.4|86174.4|86222.8|86172.8|27
1635266640000|2021-10-26 16:44:00|86223.4|86173.4|86223.8|86173.8|86223.8|86173.8|86222.2|86172.2|29
1635266650000|2021-10-26 16:44:10|86223.6|86173.6|86223.1|86173.1|86223.7|86173.7|86222.9|86172.9|19
1635266660000|2021-10-26 16:44:20|86223|86173|86223|86173|86223.7|86173.7|86222.9|86172.9|25
1635266670000|2021-10-26 16:44:30|86223.1|86173.1|86223.1|86173.1|86223.8|86173.8|86223|86173|16
1635266680000|2021-10-26 16:44:40|86223.5|86173.5|86223.2|86173.2|86223.8|86173.8|86223.1|86173.1|20
1635266690000|2021-10-26 16:44:50|86222.9|86172.9|86219.6|86169.6|86223.6|86173.6|86219.1|86169.1|28
1635266700000|2021-10-26 16:45:00|86219.7|86169.7|86220.6|86170.6|86220.6|86170.6|86219.6|86169.6|23
1635266710000|2021-10-26 16:45:10|86220.4|86170.4|86224.3|86174.3|86224.4|86174.4|86220.4|86170.4|32
1635266720000|2021-10-26 16:45:20|86223.9|86173.9|86227.7|86177.7|86228.1|86178.1|86223.9|86173.9|29
1635266730000|2021-10-26 16:45:30|86227.8|86177.8|86228.3|86178.3|86229.6|86179.6|86227.6|86177.6|28
1635266740000|2021-10-26 16:45:40|86228.2|86178.2|86228.6|86178.6|86229.8|86179.8|86227.8|86177.8|20
1635266750000|2021-10-26 16:45:50|86228.5|86178.5|86231.3|86181.3|86234|86184|86228.4|86178.4|39
1635266760000|2021-10-26 16:46:00|86230.8|86180.8|86232.5|86182.5|86233.1|86183.1|86230.8|86180.8|25
1635266770000|2021-10-26 16:46:10|86232.4|86182.4|86232.4|86182.4|86233.6|86183.6|86232.3|86182.3|34
1635266780000|2021-10-26 16:46:20|86232.6|86182.6|86232.1|86182.1|86232.9|86182.9|86231.7|86181.7|24
1635266790000|2021-10-26 16:46:30|86231.9|86181.9|86235|86185|86236.3|86186.3|86231.9|86181.9|28
1635266800000|2021-10-26 16:46:40|86235.4|86185.4|86235.2|86185.2|86236.5|86186.5|86234.5|86184.5|29
1635266810000|2021-10-26 16:46:50|86235.3|86185.3|86236.8|86186.8|86237.1|86187.1|86235|86185|30
1635266820000|2021-10-26 16:47:00|86236.4|86186.4|86237.9|86187.9|86239.3|86189.3|86236.3|86186.3|35
1635266830000|2021-10-26 16:47:10|86238|86188|86241.1|86191.1|86241.1|86191.1|86238|86188|28
1635266840000|2021-10-26 16:47:20|86241|86191|86237.7|86187.7|86241.4|86191.4|86237.7|86187.7|27
1635266850000|2021-10-26 16:47:30|86237.6|86187.6|86239.1|86189.1|86239.1|86189.1|86237.1|86187.1|21
1635266860000|2021-10-26 16:47:40|86238.5|86188.5|86238.4|86188.4|86241.6|86191.6|86237.9|86187.9|37
1635266870000|2021-10-26 16:47:50|86238|86188|86237.4|86187.4|86238.7|86188.7|86237.3|86187.3|31
1635266880000|2021-10-26 16:48:00|86237.9|86187.9|86238.7|86188.7|86239|86189|86237|86187|30
1635266890000|2021-10-26 16:48:10|86239.7|86189.7|86241.2|86191.2|86241.5|86191.5|86239|86189|25
1635266900000|2021-10-26 16:48:20|86240.9|86190.9|86241.7|86191.7|86241.8|86191.8|86240.5|86190.5|21
1635266910000|2021-10-26 16:48:30|86241.6|86191.6|86241.5|86191.5|86241.9|86191.9|86240.8|86190.8|19
1635266920000|2021-10-26 16:48:40|86242.2|86192.2|86241.2|86191.2|86242.4|86192.4|86241.2|86191.2|24
1635266930000|2021-10-26 16:48:50|86241.3|86191.3|86241.7|86191.7|86242.3|86192.3|86241.1|86191.1|25
1635266940000|2021-10-26 16:49:00|86242|86192|86244.4|86194.4|86244.4|86194.4|86242|86192|32
1635266950000|2021-10-26 16:49:10|86242.3|86192.3|86240.3|86190.3|86243.6|86193.6|86240.2|86190.2|44
1635266960000|2021-10-26 16:49:20|86240.8|86190.8|86239.6|86189.6|86241.2|86191.2|86238.3|86188.3|45
1635266970000|2021-10-26 16:49:30|86240.1|86190.1|86241.6|86191.6|86241.7|86191.7|86239.3|86189.3|27
1635266980000|2021-10-26 16:49:40|86241.3|86191.3|86243.2|86193.2|86243.6|86193.6|86241.3|86191.3|31
1635266990000|2021-10-26 16:49:50|86243.3|86193.3|86245.6|86195.6|86246|86196|86242.9|86192.9|30
1635267000000|2021-10-26 16:50:00|86245.3|86195.3|86245.8|86195.8|86246|86196|86245.2|86195.2|29
1635267010000|2021-10-26 16:50:10|86245.6|86195.6|86246|86196|86246.2|86196.2|86242.9|86192.9|31
1635267020000|2021-10-26 16:50:20|86245.6|86195.6|86246.8|86196.8|86246.8|86196.8|86244.4|86194.4|29
1635267030000|2021-10-26 16:50:30|86246.5|86196.5|86246.6|86196.6|86246.6|86196.6|86245.9|86195.9|17
1635267040000|2021-10-26 16:50:40|86246.7|86196.7|86245.6|86195.6|86246.7|86196.7|86244.3|86194.3|23
1635267050000|2021-10-26 16:50:50|86245.7|86195.7|86245.2|86195.2|86246.1|86196.1|86244.7|86194.7|31
1635267060000|2021-10-26 16:51:00|86245.1|86195.1|86244.5|86194.5|86246.6|86196.6|86243.3|86193.3|34
1635267070000|2021-10-26 16:51:10|86244.9|86194.9|86248|86198|86248.8|86198.8|86244.7|86194.7|16
1635267080000|2021-10-26 16:51:20|86247.7|86197.7|86247.4|86197.4|86247.9|86197.9|86246.3|86196.3|20
1635267090000|2021-10-26 16:51:30|86247.3|86197.3|86247|86197|86247.4|86197.4|86246.3|86196.3|14
1635267100000|2021-10-26 16:51:40|86246.9|86196.9|86247.6|86197.6|86247.6|86197.6|86246.7|86196.7|12
1635267110000|2021-10-26 16:51:50|86247.8|86197.8|86246.9|86196.9|86248.2|86198.2|86246.9|86196.9|28
1635267120000|2021-10-26 16:52:00|86247.1|86197.1|86247.6|86197.6|86247.8|86197.8|86246.6|86196.6|20
1635267130000|2021-10-26 16:52:10|86247.7|86197.7|86246.1|86196.1|86247.7|86197.7|86245.9|86195.9|16
1635267140000|2021-10-26 16:52:20|86245.7|86195.7|86248.6|86198.6|86248.8|86198.8|86245.7|86195.7|26
1635267150000|2021-10-26 16:52:30|86247.8|86197.8|86248.2|86198.2|86248.5|86198.5|86247.5|86197.5|15
1635267160000|2021-10-26 16:52:40|86248.4|86198.4|86248.6|86198.6|86249.5|86199.5|86248.3|86198.3|23
1635267170000|2021-10-26 16:52:50|86249.1|86199.1|86249.1|86199.1|86249.5|86199.5|86248.4|86198.4|19
1635267180000|2021-10-26 16:53:00|86249.6|86199.6|86253.6|86203.6|86254.2|86204.2|86249.6|86199.6|29
1635267190000|2021-10-26 16:53:10|86253.4|86203.4|86253.1|86203.1|86253.5|86203.5|86253.1|86203.1|7
1635267200000|2021-10-26 16:53:20|86253.2|86203.2|86253.9|86203.9|86254.1|86204.1|86252.6|86202.6|16
1635267210000|2021-10-26 16:53:30|86253.8|86203.8|86254.9|86204.9|86255.1|86205.1|86252.5|86202.5|26
1635267220000|2021-10-26 16:53:40|86254.5|86204.5|86256.2|86206.2|86256.2|86206.2|86252.8|86202.8|39
1635267230000|2021-10-26 16:53:50|86255.9|86205.9|86254.1|86204.1|86256.4|86206.4|86254.1|86204.1|24
1635267240000|2021-10-26 16:54:00|86254.4|86204.4|86254.3|86204.3|86254.4|86204.4|86253.7|86203.7|34
1635267250000|2021-10-26 16:54:10|86254.6|86204.6|86258.1|86208.1|86258.3|86208.3|86254.5|86204.5|41
1635267260000|2021-10-26 16:54:20|86257.6|86207.6|86259.3|86209.3|86259.9|86209.9|86257.6|86207.6|21
1635267270000|2021-10-26 16:54:30|86259.4|86209.4|86261.9|86211.9|86261.9|86211.9|86259.4|86209.4|15
1635267280000|2021-10-26 16:54:40|86262.6|86212.6|86262.6|86212.6|86262.9|86212.9|86261.5|86211.5|22
1635267290000|2021-10-26 16:54:50|86262.4|86212.4|86262.3|86212.3|86262.7|86212.7|86261.7|86211.7|23
1635267300000|2021-10-26 16:55:00|86262.2|86212.2|86260.7|86210.7|86262.4|86212.4|86260.6|86210.6|27
1635267310000|2021-10-26 16:55:10|86260.6|86210.6|86259.1|86209.1|86260.6|86210.6|86258.7|86208.7|26
1635267320000|2021-10-26 16:55:20|86259.3|86209.3|86258.4|86208.4|86259.3|86209.3|86258.4|86208.4|12
1635267330000|2021-10-26 16:55:30|86258.7|86208.7|86257.8|86207.8|86259.5|86209.5|86257.5|86207.5|24
1635267340000|2021-10-26 16:55:40|86258.7|86208.7|86256.8|86206.8|86258.7|86208.7|86256.5|86206.5|30
1635267350000|2021-10-26 16:55:50|86256.7|86206.7|86256.9|86206.9|86257.6|86207.6|86256.4|86206.4|24
1635267360000|2021-10-26 16:56:00|86256.7|86206.7|86256|86206|86257.8|86207.8|86255.9|86205.9|17
1635267370000|2021-10-26 16:56:10|86255.5|86205.5|86255.8|86205.8|86256|86206|86255|86205|17
1635267380000|2021-10-26 16:56:20|86255.9|86205.9|86256|86206|86257.5|86220.8|86245.8|86205.6|18
1635267390000|2021-10-26 16:56:30|86255.8|86205.8|86255.9|86205.9|86256.2|86206.2|86255.7|86205.7|15
1635267400000|2021-10-26 16:56:40|86256.4|86206.4|86258.4|86208.4|86260.2|86210.2|86255.3|86205.3|25
1635267410000|2021-10-26 16:56:50|86258.8|86208.8|86258.1|86208.1|86258.8|86208.8|86257.2|86207.2|24
1635267420000|2021-10-26 16:57:00|86258.4|86208.4|86259.7|86209.7|86260.3|86210.3|86257.6|86207.6|27
1635267430000|2021-10-26 16:57:10|86260|86210|86259.9|86209.9|86260.9|86210.9|86259.7|86209.7|16
1635267440000|2021-10-26 16:57:20|86259.7|86209.7|86259.1|86209.1|86260.5|86210.5|86258.4|86208.4|14
1635267450000|2021-10-26 16:57:30|86257.9|86207.9|86256|86206|86259.1|86209.1|86255.6|86205.6|37
1635267460000|2021-10-26 16:57:40|86255.9|86205.9|86255.8|86205.8|86256.2|86206.2|86255.6|86205.6|22
1635267470000|2021-10-26 16:57:50|86255.7|86205.7|86251.6|86201.6|86256.4|86206.4|86251.4|86201.4|35
1635267480000|2021-10-26 16:58:00|86251.4|86201.4|86243.7|86193.7|86251.5|86201.5|86242.5|86192.5|42
1635267490000|2021-10-26 16:58:10|86243.8|86193.8|86228.1|86178.1|86244.1|86194.1|86228.1|86178.1|54
1635267500000|2021-10-26 16:58:20|86228.5|86178.5|86233.8|86183.8|86234|86184|86227.9|86177.9|41
1635267510000|2021-10-26 16:58:30|86233.9|86183.9|86233.6|86183.6|86233.9|86183.9|86233.1|86183.1|27
1635267520000|2021-10-26 16:58:40|86233.5|86183.5|86235|86185|86235.1|86185.1|86233.2|86183.2|25
1635267530000|2021-10-26 16:58:50|86235.2|86185.2|86233.9|86183.9|86235.2|86185.2|86233.5|86183.5|17
1635267540000|2021-10-26 16:59:00|86234|86184|86233.8|86183.8|86234.6|86184.6|86233.5|86183.5|27
1635267550000|2021-10-26 16:59:10|86233.7|86183.7|86233.1|86183.1|86235.5|86185.5|86231|86181|51
1635267560000|2021-10-26 16:59:20|86233.5|86183.5|86230.1|86180.1|86233.5|86183.5|86229.7|86179.7|36
1635267570000|2021-10-26 16:59:30|86230|86180|86232.9|86182.9|86233.2|86183.2|86229.4|86179.4|24
1635267580000|2021-10-26 16:59:40|86232.6|86182.6|86232.8|86182.8|86233.5|86183.5|86232.3|86182.3|27
1635267590000|2021-10-26 16:59:50|86232.6|86182.6|86232.7|86182.7|86234.5|86184.5|86232.4|86182.4|26
1635267600000|2021-10-26 17:00:00|86232.5|86182.5|86230.6|86180.6|86233.6|86183.6|86229.1|86179.1|47
1635267610000|2021-10-26 17:00:10|86231.2|86181.2|86231.6|86181.6|86232.2|86182.2|86230.9|86180.9|24
1635267620000|2021-10-26 17:00:20|86231.7|86181.7|86230.4|86180.4|86231.9|86181.9|86230.1|86180.1|37
1635267630000|2021-10-26 17:00:30|86230.2|86180.2|86231.8|86181.8|86233|86183|86230.1|86180.1|31
1635267640000|2021-10-26 17:00:40|86231.2|86181.2|86230.9|86180.9|86231.3|86181.3|86230|86180|33
1635267650000|2021-10-26 17:00:50|86230.7|86180.7|86231|86181|86231.5|86181.5|86230.6|86180.6|23
1635267660000|2021-10-26 17:01:00|86230.9|86180.9|86229.2|86179.2|86230.9|86180.9|86227.9|86177.9|37
1635267670000|2021-10-26 17:01:10|86229.3|86179.3|86230.2|86180.2|86230.2|86180.2|86228.1|86178.1|25
1635267680000|2021-10-26 17:01:20|86230.1|86180.1|86229.5|86179.5|86230.6|86180.6|86229|86179|35
1635267690000|2021-10-26 17:01:30|86228.4|86178.4|86226.9|86176.9|86228.7|86178.7|86225.3|86175.3|47
1635267700000|2021-10-26 17:01:40|86226.6|86176.6|86227.1|86177.1|86227.6|86177.6|86225.9|86175.9|38
1635267710000|2021-10-26 17:01:50|86227.2|86177.2|86228.4|86178.4|86228.4|86178.4|86227|86177|22
1635267720000|2021-10-26 17:02:00|86227.4|86177.4|86225.7|86175.7|86227.4|86177.4|86221.2|86171.2|48
1635267730000|2021-10-26 17:02:10|86225.8|86175.8|86226.3|86176.3|86227|86177|86224.9|86174.9|38
1635267740000|2021-10-26 17:02:20|86226.5|86176.5|86224.9|86174.9|86226.5|86176.5|86224|86174|28
1635267750000|2021-10-26 17:02:30|86225|86175|86224.8|86174.8|86226.2|86176.2|86224.7|86174.7|37
1635267760000|2021-10-26 17:02:40|86224.9|86174.9|86223.1|86173.1|86225.3|86175.3|86223|86173|22
1635267770000|2021-10-26 17:02:50|86223.2|86173.2|86223.1|86173.1|86224|86174|86223|86173|32
1635267780000|2021-10-26 17:03:00|86222.8|86172.8|86223.2|86173.2|86223.7|86173.7|86222.8|86172.8|17
1635267790000|2021-10-26 17:03:10|86223.3|86173.3|86223.5|86173.5|86223.8|86173.8|86223.1|86173.1|19
1635267800000|2021-10-26 17:03:20|86222.9|86172.9|86225.8|86175.8|86226.4|86176.4|86222.8|86172.8|32
1635267810000|2021-10-26 17:03:30|86225.9|86175.9|86223.4|86173.4|86226|86176|86223.3|86173.3|30
1635267820000|2021-10-26 17:03:40|86223.5|86173.5|86223.2|86173.2|86224|86174|86223.1|86173.1|28
1635267830000|2021-10-26 17:03:50|86223.5|86173.5|86226.6|86176.6|86226.8|86176.8|86223.1|86173.1|19
1635267840000|2021-10-26 17:04:00|86226.3|86176.3|86222.9|86172.9|86226.9|86186.1|86209|86172.3|40
1635267850000|2021-10-26 17:04:10|86222.7|86172.7|86223.5|86173.5|86224|86174|86222.6|86172.6|27
1635267860000|2021-10-26 17:04:20|86223|86173|86222.5|86172.5|86223.4|86173.4|86222|86172|19
1635267870000|2021-10-26 17:04:30|86222.3|86172.3|86222.9|86172.9|86223.9|86173.9|86222.3|86172.3|25
1635267880000|2021-10-26 17:04:40|86222.8|86172.8|86222.4|86172.4|86223.5|86173.5|86220.1|86170.1|37
1635267890000|2021-10-26 17:04:50|86222.6|86172.6|86221.5|86171.5|86222.8|86172.8|86220.8|86170.8|26
1635267900000|2021-10-26 17:05:00|86221.6|86171.6|86221.7|86171.7|86223.5|86173.5|86221.5|86171.5|23
1635267910000|2021-10-26 17:05:10|86221.5|86171.5|86219.5|86169.5|86221.5|86171.5|86219|86169|30
1635267920000|2021-10-26 17:05:20|86219.6|86169.6|86220.6|86170.6|86221|86171|86219.1|86169.1|30
1635267930000|2021-10-26 17:05:30|86220.8|86170.8|86221.1|86171.1|86221.7|86171.7|86220.7|86170.7|29
1635267940000|2021-10-26 17:05:40|86221.4|86171.4|86220.5|86170.5|86221.7|86171.7|86220.5|86170.5|22
1635267950000|2021-10-26 17:05:50|86220.1|86170.1|86207|86182|86220.2|86183.2|86205.4|86169.8|30
1635267960000|2021-10-26 17:06:00|86206.9|86181.9|86221.2|86171.2|86221.8|86183.6|86206.7|86170.3|34
1635267970000|2021-10-26 17:06:10|86220.9|86170.9|86220.1|86170.1|86221.4|86171.4|86220|86170|17
1635267980000|2021-10-26 17:06:20|86219.8|86169.8|86216.7|86166.7|86219.8|86169.8|86216.2|86166.2|30
1635267990000|2021-10-26 17:06:30|86216.5|86166.5|86216.2|86166.2|86216.5|86166.5|86216|86166|24
1635268000000|2021-10-26 17:06:40|86216.1|86166.1|86216.4|86166.4|86216.5|86166.5|86216|86166|10
1635268010000|2021-10-26 17:06:50|86216.3|86166.3|86216.1|86166.1|86216.4|86166.4|86216.1|86166.1|5
1635268020000|2021-10-26 17:07:00|86216|86166|86214.9|86164.9|86216.2|86166.2|86213.4|86163.4|29
1635268030000|2021-10-26 17:07:10|86215.1|86165.1|86215.2|86165.2|86215.3|86165.3|86214.8|86164.8|14
1635268040000|2021-10-26 17:07:20|86214.9|86164.9|86214.2|86164.2|86214.9|86164.9|86213.8|86163.8|20
1635268050000|2021-10-26 17:07:30|86214|86164|86210.7|86160.7|86214.3|86164.3|86209.9|86159.9|30
1635268060000|2021-10-26 17:07:40|86210.5|86160.5|86209|86159|86210.5|86160.5|86208.8|86158.8|27
1635268070000|2021-10-26 17:07:50|86209.1|86159.1|86208|86158|86209.6|86159.6|86205.4|86155.4|24
1635268080000|2021-10-26 17:08:00|86207.8|86157.8|86207.8|86157.8|86208.4|86158.4|86206.6|86156.6|18
1635268090000|2021-10-26 17:08:10|86207.9|86157.9|86209.2|86159.2|86209.6|86159.6|86207.6|86157.6|25
1635268100000|2021-10-26 17:08:20|86209.3|86159.3|86210.8|86160.8|86211.2|86161.2|86209.1|86159.1|19
1635268110000|2021-10-26 17:08:30|86210.9|86160.9|86211.3|86161.3|86213.6|86163.6|86209|86159|27
1635268120000|2021-10-26 17:08:40|86212|86162|86215.1|86165.1|86215.3|86165.3|86211.6|86161.6|26
1635268130000|2021-10-26 17:08:50|86214.7|86164.7|86213.1|86163.1|86215.5|86165.5|86213.1|86163.1|31
1635268140000|2021-10-26 17:09:00|86213.2|86163.2|86210|86160|86213.6|86163.6|86208.1|86158.1|46
1635268150000|2021-10-26 17:09:10|86210.1|86160.1|86211.2|86161.2|86212.4|86162.4|86210|86160|27
1635268160000|2021-10-26 17:09:20|86211|86161|86210.3|86160.3|86211|86161|86209.8|86159.8|20
1635268170000|2021-10-26 17:09:30|86210.2|86160.2|86211.7|86161.7|86212.3|86162.3|86209.3|86159.3|29
1635268180000|2021-10-26 17:09:40|86211.3|86161.3|86207.5|86157.5|86211.5|86161.5|86207.5|86157.5|32
1635268190000|2021-10-26 17:09:50|86207.3|86157.3|86207.5|86157.5|86208.3|86158.3|86207.3|86157.3|17
1635268200000|2021-10-26 17:10:00|86208.3|86158.3|86208.2|86158.2|86208.7|86158.7|86207.9|86157.9|17
1635268210000|2021-10-26 17:10:10|86207.5|86157.5|86206.9|86156.9|86207.8|86157.8|86206.1|86156.1|10
1635268220000|2021-10-26 17:10:20|86207.3|86157.3|86205.9|86155.9|86207.3|86157.3|86205.4|86155.4|17
1635268230000|2021-10-26 17:10:30|86207.2|86157.2|86194.9|86169.9|86208.7|86171.2|86194.8|86155.6|18
1635268240000|2021-10-26 17:10:40|86196.6|86171.6|86204.6|86154.6|86207.1|86171.6|86192.3|86153.7|21
1635268250000|2021-10-26 17:10:50|86205.3|86155.3|86209.1|86159.1|86209.1|86159.1|86204.4|86154.4|26
1635268260000|2021-10-26 17:11:00|86209.2|86159.2|86212.8|86162.8|86212.8|86162.8|86209.1|86159.1|34
1635268270000|2021-10-26 17:11:10|86212.5|86162.5|86210.7|86160.7|86212.6|86162.6|86210.7|86160.7|31
1635268280000|2021-10-26 17:11:20|86210.6|86160.6|86211.2|86161.2|86211.2|86161.2|86210|86160|32
1635268290000|2021-10-26 17:11:30|86210.7|86160.7|86209.2|86159.2|86210.7|86160.7|86206.5|86156.5|31
1635268300000|2021-10-26 17:11:40|86208.8|86158.8|86207.8|86157.8|86209.9|86159.9|86207.7|86157.7|35
1635268310000|2021-10-26 17:11:50|86207.7|86157.7|86205.4|86155.4|86208.4|86158.4|86205|86155|27
1635268320000|2021-10-26 17:12:00|86205.5|86155.5|86207.5|86157.5|86207.6|86157.6|86205.1|86155.1|23
1635268330000|2021-10-26 17:12:10|86207.6|86157.6|86203.3|86153.3|86207.6|86157.6|86203|86153|30
1635268340000|2021-10-26 17:12:20|86203.2|86153.2|86203.6|86153.6|86203.6|86153.6|86203.2|86153.2|11
1635268350000|2021-10-26 17:12:30|86202.8|86152.8|86202.6|86152.6|86203.3|86153.3|86202.5|86152.5|22
1635268360000|2021-10-26 17:12:40|86202.5|86152.5|86202.3|86152.3|86203.2|86153.2|86201.9|86151.9|25
1635268370000|2021-10-26 17:12:50|86202.6|86152.6|86190|86165|86204.6|86166.6|86190|86152.6|15
1635268380000|2021-10-26 17:13:00|86190.3|86165.3|86203.6|86153.6|86203.6|86165.5|86190.1|86153|15
1635268390000|2021-10-26 17:13:10|86204.7|86154.7|86202.3|86152.3|86204.7|86154.7|86202.1|86152.1|18
1635268400000|2021-10-26 17:13:20|86203.1|86153.1|86201.7|86151.7|86203.1|86153.1|86201.3|86151.3|28
1635268410000|2021-10-26 17:13:30|86201.6|86151.6|86197.8|86147.8|86201.6|86151.6|86195.2|86145.2|33
1635268420000|2021-10-26 17:13:40|86197.6|86147.6|86197.2|86147.2|86198.1|86148.1|86196.4|86146.4|23
1635268430000|2021-10-26 17:13:50|86198|86148|86197.7|86147.7|86198.9|86148.9|86197.5|86147.5|25
1635268440000|2021-10-26 17:14:00|86197.2|86147.2|86197.1|86147.1|86198.7|86148.7|86194.8|86144.8|31
1635268450000|2021-10-26 17:14:10|86197.2|86147.2|86185.1|86160.1|86198|86160.6|86183.5|86146.7|38
1635268460000|2021-10-26 17:14:20|86197.7|86147.7|86197.3|86147.3|86198.2|86148.2|86196|86146|30
1635268470000|2021-10-26 17:14:30|86197.6|86147.6|86193.6|86143.6|86198|86148|86193.6|86143.6|46
1635268480000|2021-10-26 17:14:40|86193.9|86143.9|86195.4|86145.4|86195.7|86145.7|86193.7|86143.7|24
1635268490000|2021-10-26 17:14:50|86195.2|86145.2|86194.6|86144.6|86195.6|86145.6|86194.6|86144.6|14
1635268500000|2021-10-26 17:15:00|86194.5|86144.5|86181.4|86156.4|86195.8|86156.6|86181.4|86144.4|18
1635268510000|2021-10-26 17:15:10|86194.5|86144.5|86195.9|86145.9|86196.8|86146.8|86194.5|86144.5|16
1635268520000|2021-10-26 17:15:20|86195.8|86145.8|86196.2|86146.2|86197.4|86147.4|86195.2|86145.2|23
1635268530000|2021-10-26 17:15:30|86195.9|86145.9|86199|86149|86199.9|86149.9|86195.5|86145.5|26
1635268540000|2021-10-26 17:15:40|86199.2|86149.2|86197.4|86147.4|86199.6|86149.6|86196.7|86146.7|22
1635268550000|2021-10-26 17:15:50|86196.6|86146.6|86197.8|86147.8|86200.1|86150.1|86196.6|86146.6|35
1635268560000|2021-10-26 17:16:00|86198.2|86148.2|86199.4|86149.4|86201|86151|86196.9|86146.9|30
1635268570000|2021-10-26 17:16:10|86199.3|86149.3|86198|86148|86201.5|86151.5|86198|86148|39
1635268580000|2021-10-26 17:16:20|86198.3|86148.3|86197.2|86147.2|86198.4|86148.4|86196|86146|36
1635268590000|2021-10-26 17:16:30|86197.3|86147.3|86196.5|86146.5|86198|86148|86196.5|86146.5|24
1635268600000|2021-10-26 17:16:40|86196.7|86146.7|86195.9|86145.9|86196.8|86146.8|86195.9|86145.9|15
1635268610000|2021-10-26 17:16:50|86195.5|86145.5|86196.3|86146.3|86197.1|86147.1|86194.6|86144.6|28
1635268620000|2021-10-26 17:17:00|86196.5|86146.5|86196.7|86146.7|86197.4|86147.4|86195.5|86145.5|37
1635268630000|2021-10-26 17:17:10|86196.6|86146.6|86200.6|86150.6|86201.5|86151.5|86196.6|86146.6|36
1635268640000|2021-10-26 17:17:20|86201.1|86151.1|86203|86153|86205.3|86155.3|86200.3|86150.3|32
1635268650000|2021-10-26 17:17:30|86202.8|86152.8|86199.1|86149.1|86202.8|86152.8|86198.4|86148.4|33
1635268660000|2021-10-26 17:17:40|86198.7|86148.7|86200|86150|86201|86151|86198.6|86148.6|23
1635268670000|2021-10-26 17:17:50|86200.1|86150.1|86200.4|86150.4|86200.6|86150.6|86199.4|86149.4|18
1635268680000|2021-10-26 17:18:00|86200.3|86150.3|86199.3|86149.3|86200.6|86150.6|86199.1|86149.1|23
1635268690000|2021-10-26 17:18:10|86199.2|86149.2|86199|86149|86200.1|86150.1|86197.4|86147.4|17
1635268700000|2021-10-26 17:18:20|86199.1|86149.1|86199.5|86149.5|86201.5|86151.5|86198.1|86148.1|23
1635268710000|2021-10-26 17:18:30|86198.8|86148.8|86199|86149|86199.4|86149.4|86198.7|86148.7|21
1635268720000|2021-10-26 17:18:40|86199.2|86149.2|86199.6|86149.6|86199.8|86149.8|86198|86148|20
1635268730000|2021-10-26 17:18:50|86199.7|86149.7|86197.1|86147.1|86199.8|86149.8|86196.4|86146.4|36
1635268740000|2021-10-26 17:19:00|86196.7|86146.7|86196.4|86146.4|86197.4|86147.4|86196.1|86146.1|25
1635268750000|2021-10-26 17:19:10|86196.3|86146.3|86197.2|86147.2|86198|86148|86195.8|86145.8|33
1635268760000|2021-10-26 17:19:20|86197|86147|86197.2|86147.2|86197.3|86147.3|86196.6|86146.6|12
1635268770000|2021-10-26 17:19:30|86197.4|86147.4|86197.7|86147.7|86199.4|86149.4|86197|86147|24
1635268780000|2021-10-26 17:19:40|86197.4|86147.4|86196.5|86146.5|86198.1|86148.1|86196.4|86146.4|20
1635268790000|2021-10-26 17:19:50|86196.6|86146.6|86196.4|86146.4|86197.9|86147.9|86196.2|86146.2|17
1635268800000|2021-10-26 17:20:00|86195.9|86145.9|86196.6|86146.6|86196.6|86146.6|86195.8|86145.8|22
1635268810000|2021-10-26 17:20:10|86196.3|86146.3|86197.5|86147.5|86199|86149|86196|86146|19
1635268820000|2021-10-26 17:20:20|86197.7|86147.7|86196.6|86146.6|86197.7|86147.7|86195.9|86145.9|23
1635268830000|2021-10-26 17:20:30|86196.2|86146.2|86196.6|86146.6|86197.3|86147.3|86196.1|86146.1|17
1635268840000|2021-10-26 17:20:40|86196.7|86146.7|86197.3|86147.3|86197.3|86147.3|86195.9|86145.9|13
1635268850000|2021-10-26 17:20:50|86197.2|86147.2|86196.2|86146.2|86197.4|86147.4|86195.7|86145.7|30
1635268860000|2021-10-26 17:21:00|86196.3|86146.3|86196.2|86146.2|86196.5|86146.5|86195.8|86145.8|17
1635268870000|2021-10-26 17:21:10|86196.3|86146.3|86195.2|86145.2|86196.3|86146.3|86195.2|86145.2|18
1635268880000|2021-10-26 17:21:20|86196.1|86146.1|86198.3|86148.3|86199.2|86149.2|86195.1|86145.1|21
1635268890000|2021-10-26 17:21:30|86199.2|86149.2|86197.8|86147.8|86199.2|86149.2|86197.2|86147.2|17
1635268900000|2021-10-26 17:21:40|86197.7|86147.7|86198.2|86148.2|86198.2|86148.2|86197|86147|10
1635268910000|2021-10-26 17:21:50|86197.9|86147.9|86197.9|86147.9|86198.7|86148.7|86197.2|86147.2|26
1635268920000|2021-10-26 17:22:00|86198.6|86148.6|86197.8|86147.8|86198.7|86148.7|86197.8|86147.8|15
1635268930000|2021-10-26 17:22:10|86197.9|86147.9|86197.6|86147.6|86198.4|86148.4|86197.2|86147.2|16
1635268940000|2021-10-26 17:22:20|86197.8|86147.8|86198|86148|86198.9|86148.9|86197.1|86147.1|21
1635268950000|2021-10-26 17:22:30|86197.6|86147.6|86196|86146|86198.5|86148.5|86195.9|86145.9|19
1635268960000|2021-10-26 17:22:40|86195.9|86145.9|86193.2|86143.2|86199.2|86149.2|86193.2|86143.2|39
1635268970000|2021-10-26 17:22:50|86194.8|86144.8|86190.7|86140.7|86196|86146|86190.5|86140.5|45
1635268980000|2021-10-26 17:23:00|86191.1|86141.1|86195.3|86145.3|86195.6|86145.6|86190.9|86140.9|39
1635268990000|2021-10-26 17:23:10|86195.1|86145.1|86194.9|86144.9|86196.1|86146.1|86194.4|86144.4|19
1635269000000|2021-10-26 17:23:20|86195|86145|86194.9|86144.9|86195.3|86145.3|86194.8|86144.8|12
1635269010000|2021-10-26 17:23:30|86195|86145|86197.3|86147.3|86200.3|86150.3|86194.8|86144.8|26
1635269020000|2021-10-26 17:23:40|86196.9|86146.9|86200.1|86150.1|86201.6|86151.6|86196.9|86146.9|28
1635269030000|2021-10-26 17:23:50|86200.2|86150.2|86198.5|86148.5|86201.3|86151.3|86197.5|86147.5|28
1635269040000|2021-10-26 17:24:00|86198.7|86148.7|86198.5|86148.5|86198.7|86148.7|86197.9|86147.9|22
1635269050000|2021-10-26 17:24:10|86198.6|86148.6|86196.1|86146.1|86198.9|86148.9|86191.6|86141.6|44
1635269060000|2021-10-26 17:24:20|86195.6|86145.6|86195.5|86145.5|86195.8|86145.8|86193.8|86143.8|36
1635269070000|2021-10-26 17:24:30|86195.4|86145.4|86196|86146|86196.5|86146.5|86195.3|86145.3|25
1635269080000|2021-10-26 17:24:40|86196.3|86146.3|86194.3|86144.3|86196.5|86146.5|86194.3|86144.3|18
1635269090000|2021-10-26 17:24:50|86194.4|86144.4|86194.9|86144.9|86195.7|86145.7|86193.7|86143.7|26
1635269100000|2021-10-26 17:25:00|86194.5|86144.5|86194.6|86144.6|86195.5|86145.5|86194.3|86144.3|25
1635269110000|2021-10-26 17:25:10|86194.4|86144.4|86193|86143|86194.7|86144.7|86193|86143|17
1635269120000|2021-10-26 17:25:20|86193.5|86143.5|86192.8|86142.8|86193.6|86143.6|86192.8|86142.8|11
1635269130000|2021-10-26 17:25:30|86192.9|86142.9|86194.8|86144.8|86195.4|86145.4|86191|86141|33
1635269140000|2021-10-26 17:25:40|86194.9|86144.9|86200.1|86150.1|86202.2|86152.2|86194.7|86144.7|37
1635269150000|2021-10-26 17:25:50|86200.3|86150.3|86202.5|86152.5|86204.5|86154.5|86199.9|86149.9|19
1635269160000|2021-10-26 17:26:00|86202.8|86152.8|86202|86152|86203.9|86153.9|86202|86152|22
1635269170000|2021-10-26 17:26:10|86202.3|86152.3|86203.1|86153.1|86203.6|86153.6|86201.8|86151.8|12
1635269180000|2021-10-26 17:26:20|86203.5|86153.5|86201.6|86151.6|86206.1|86156.1|86201.5|86151.5|16
1635269190000|2021-10-26 17:26:30|86202|86152|86202.3|86152.3|86203.7|86153.7|86202|86152|29
1635269200000|2021-10-26 17:26:40|86203|86153|86209.8|86159.8|86210.2|86160.2|86201.4|86151.4|28
1635269210000|2021-10-26 17:26:50|86209.4|86159.4|86208.8|86158.8|86211.2|86161.2|86207.9|86157.9|41
1635269220000|2021-10-26 17:27:00|86209.3|86159.3|86208.3|86158.3|86209.6|86159.6|86208|86158|34
1635269230000|2021-10-26 17:27:10|86208.2|86158.2|86210.4|86160.4|86211.6|86161.6|86208.2|86158.2|31
1635269240000|2021-10-26 17:27:20|86210|86160|86211.1|86161.1|86212.6|86162.6|86209.8|86159.8|28
1635269250000|2021-10-26 17:27:30|86211.2|86161.2|86213|86163|86213|86163|86210.7|86160.7|25
1635269260000|2021-10-26 17:27:40|86213.6|86163.6|86212.8|86162.8|86214.5|86164.5|86211.2|86161.2|32
1635269270000|2021-10-26 17:27:50|86213.7|86163.7|86213.7|86163.7|86215.4|86165.4|86212.4|86162.4|32
1635269280000|2021-10-26 17:28:00|86214|86164|86213.8|86163.8|86215.8|86165.8|86212.6|86162.6|35
1635269290000|2021-10-26 17:28:10|86214.1|86164.1|86209.6|86159.6|86214.5|86164.5|86209.3|86159.3|37
1635269300000|2021-10-26 17:28:20|86209.7|86159.7|86213.3|86163.3|86214.3|86164.3|86209.7|86159.7|45
1635269310000|2021-10-26 17:28:30|86213.2|86163.2|86212.4|86162.4|86214.6|86164.6|86212.4|86162.4|25
1635269320000|2021-10-26 17:28:40|86212.6|86162.6|86213.2|86163.2|86215.3|86165.3|86211.6|86161.6|33
1635269330000|2021-10-26 17:28:50|86213.4|86163.4|86212.5|86162.5|86214.3|86164.3|86212.4|86162.4|27
1635269340000|2021-10-26 17:29:00|86212.4|86162.4|86210.9|86160.9|86214.3|86164.3|86210.8|86160.8|23
1635269350000|2021-10-26 17:29:10|86210.7|86160.7|86210.2|86160.2|86211.7|86161.7|86210.2|86160.2|13
1635269360000|2021-10-26 17:29:20|86210.5|86160.5|86210.1|86160.1|86210.8|86160.8|86209.3|86159.3|23
1635269370000|2021-10-26 17:29:30|86210.2|86160.2|86209.8|86159.8|86210.6|86160.6|86209.2|86159.2|24
1635269380000|2021-10-26 17:29:40|86209.2|86159.2|86206.7|86156.7|86210|86160|86206.4|86156.4|34
1635269390000|2021-10-26 17:29:50|86206.6|86156.6|86205.9|86155.9|86207.5|86157.5|86205.5|86155.5|27
1635269400000|2021-10-26 17:30:00|86205.8|86155.8|86205.6|86155.6|86206.1|86156.1|86204.6|86154.6|27
1635269410000|2021-10-26 17:30:10|86205.5|86155.5|86205.9|86155.9|86205.9|86155.9|86204.6|86154.6|18
1635269420000|2021-10-26 17:30:20|86206|86156|86208.3|86158.3|86208.8|86158.8|86206|86156|25
1635269430000|2021-10-26 17:30:30|86208.1|86158.1|86205.8|86155.8|86208.1|86158.1|86205.5|86155.5|18
1635269440000|2021-10-26 17:30:40|86209.8|86159.8|86204.8|86154.8|86210.2|86160.2|86202.7|86152.7|28
1635269450000|2021-10-26 17:30:50|86205.4|86155.4|86201.8|86151.8|86205.4|86155.4|86201.2|86151.2|11
1635269460000|2021-10-26 17:31:00|86202|86152|86198|86148|86202|86152|86196.4|86146.4|48
1635269470000|2021-10-26 17:31:10|86198.1|86148.1|86198.4|86148.4|86198.5|86148.5|86197.5|86147.5|28
1635269480000|2021-10-26 17:31:20|86198.5|86148.5|86198.3|86148.3|86198.7|86148.7|86197.9|86147.9|17
1635269490000|2021-10-26 17:31:30|86198.4|86148.4|86197.9|86147.9|86198.4|86148.4|86197.5|86147.5|20
1635269500000|2021-10-26 17:31:40|86197.8|86147.8|86197.9|86147.9|86198.2|86148.2|86197.3|86147.3|20
1635269510000|2021-10-26 17:31:50|86198|86148|86193.3|86143.3|86198.1|86148.1|86192.2|86142.2|29
1635269520000|2021-10-26 17:32:00|86193.7|86143.7|86194|86144|86195.4|86145.4|86193.7|86143.7|28
1635269530000|2021-10-26 17:32:10|86193.9|86143.9|86186.9|86136.9|86193.9|86143.9|86185.8|86135.8|55
1635269540000|2021-10-26 17:32:20|86187.2|86137.2|86188.1|86138.1|86189.1|86139.1|86187.2|86137.2|36
1635269550000|2021-10-26 17:32:30|86188.2|86138.2|86187.9|86137.9|86188.5|86138.5|86187.6|86137.6|23
1635269560000|2021-10-26 17:32:40|86188.1|86138.1|86187.6|86137.6|86188.1|86138.1|86187.1|86137.1|15
1635269570000|2021-10-26 17:32:50|86187.5|86137.5|86188.2|86138.2|86189|86139|86187.1|86137.1|28
1635269580000|2021-10-26 17:33:00|86188.3|86138.3|86188.5|86138.5|86188.7|86138.7|86187.7|86137.7|22
1635269590000|2021-10-26 17:33:10|86188.4|86138.4|86187.8|86137.8|86188.6|86138.6|86187|86137|28
1635269600000|2021-10-26 17:33:20|86187.7|86137.7|86187.8|86137.8|86190.3|86140.3|86187.2|86137.2|35
1635269610000|2021-10-26 17:33:30|86188.1|86138.1|86186.1|86136.1|86188.3|86138.3|86185.6|86135.6|23
1635269620000|2021-10-26 17:33:40|86185.8|86135.8|86186.2|86136.2|86187.1|86137.1|86185.8|86135.8|18
1635269630000|2021-10-26 17:33:50|86186.4|86136.4|86186|86136|86186.7|86136.7|86185.8|86135.8|26
1635269640000|2021-10-26 17:34:00|86186.4|86136.4|86184.5|86134.5|86186.9|86136.9|86184.4|86134.4|22
1635269650000|2021-10-26 17:34:10|86184.9|86134.9|86184.8|86134.8|86185.6|86135.6|86184.1|86134.1|28
1635269660000|2021-10-26 17:34:20|86184.6|86134.6|86186.1|86136.1|86186.3|86136.3|86184.3|86134.3|23
1635269670000|2021-10-26 17:34:30|86186.2|86136.2|86183.6|86133.6|86186.2|86136.2|86183.3|86133.3|28
1635269680000|2021-10-26 17:34:40|86184|86134|86181.3|86131.3|86184|86134|86179.9|86129.9|28
1635269690000|2021-10-26 17:34:50|86180.5|86130.5|86180.7|86130.7|86181.3|86131.3|86180.2|86130.2|22
1635269700000|2021-10-26 17:35:00|86180.1|86130.1|86180.9|86130.9|86182|86132|86179.9|86129.9|38
1635269710000|2021-10-26 17:35:10|86181.3|86131.3|86180.8|86130.8|86182|86132|86180.5|86130.5|29
1635269720000|2021-10-26 17:35:20|86180.7|86130.7|86178.5|86128.5|86180.7|86130.7|86178.1|86128.1|36
1635269730000|2021-10-26 17:35:30|86178.4|86128.4|86177.1|86127.1|86178.4|86128.4|86176.6|86126.6|33
1635269740000|2021-10-26 17:35:40|86176.8|86126.8|86177.1|86127.1|86177.5|86127.5|86176.2|86126.2|25
1635269750000|2021-10-26 17:35:50|86177.2|86127.2|86177.5|86127.5|86177.5|86127.5|86176.8|86126.8|23
1635269760000|2021-10-26 17:36:00|86177.2|86127.2|86175.8|86125.8|86178.4|86128.4|86175.4|86125.4|27
1635269770000|2021-10-26 17:36:10|86175.7|86125.7|86177|86127|86177.8|86127.8|86175.7|86125.7|27
1635269780000|2021-10-26 17:36:20|86178.1|86128.1|86179.8|86129.8|86180.5|86130.5|86178.1|86128.1|33
1635269790000|2021-10-26 17:36:30|86179.6|86129.6|86178.6|86128.6|86179.9|86129.9|86178.6|86128.6|26
1635269800000|2021-10-26 17:36:40|86178.9|86128.9|86177.9|86127.9|86179.1|86129.1|86177.2|86127.2|18
1635269810000|2021-10-26 17:36:50|86177.8|86127.8|86176.5|86126.5|86177.8|86127.8|86176.3|86126.3|10
1635269820000|2021-10-26 17:37:00|86176.1|86126.1|86174.2|86124.2|86176.5|86126.5|86174.2|86124.2|34
1635269830000|2021-10-26 17:37:10|86174.3|86124.3|86175.4|86125.4|86175.6|86125.6|86173.9|86123.9|21
1635269840000|2021-10-26 17:37:20|86175.3|86125.3|86174.6|86124.6|86175.4|86125.4|86174.2|86124.2|19
1635269850000|2021-10-26 17:37:30|86174.5|86124.5|86175|86125|86175.8|86125.8|86174.5|86124.5|19
1635269860000|2021-10-26 17:37:40|86174.9|86124.9|86174.5|86124.5|86175.2|86125.2|86174.1|86124.1|14
1635269870000|2021-10-26 17:37:50|86174.2|86124.2|86174.8|86124.8|86175|86125|86174|86124|21
1635269880000|2021-10-26 17:38:00|86174.7|86124.7|86175.2|86125.2|86175.2|86125.2|86172.5|86122.5|17
1635269890000|2021-10-26 17:38:10|86175.4|86125.4|86175.7|86125.7|86176.4|86126.4|86175|86125|37
1635269900000|2021-10-26 17:38:20|86175.6|86125.6|86171.8|86121.8|86175.7|86125.7|86171.1|86121.1|38
1635269910000|2021-10-26 17:38:30|86172.1|86122.1|86172.2|86122.2|86172.2|86122.2|86171.1|86121.1|24
1635269920000|2021-10-26 17:38:40|86171.7|86121.7|86172|86122|86172.5|86122.5|86171.7|86121.7|13
1635269930000|2021-10-26 17:38:50|86172.1|86122.1|86171.6|86121.6|86172.4|86122.4|86171.6|86121.6|11
1635269940000|2021-10-26 17:39:00|86172.4|86122.4|86171.9|86121.9|86172.4|86122.4|86171.5|86121.5|19
1635269950000|2021-10-26 17:39:10|86172.1|86122.1|86172.1|86122.1|86172.2|86122.2|86171.5|86121.5|15
1635269960000|2021-10-26 17:39:20|86171.8|86121.8|86171.3|86121.3|86172.3|86122.3|86170.5|86120.5|17
1635269970000|2021-10-26 17:39:30|86171.6|86121.6|86171.4|86121.4|86171.8|86121.8|86170.7|86120.7|16
1635269980000|2021-10-26 17:39:40|86171.9|86121.9|86172.3|86122.3|86172.3|86122.3|86171.2|86121.2|14
1635269990000|2021-10-26 17:39:50|86172.4|86122.4|86171.7|86121.7|86172.4|86122.4|86170.8|86120.8|25
1635270000000|2021-10-26 17:40:00|86171.6|86121.6|86177.4|86127.4|86177.7|86127.7|86171.5|86121.5|36
1635270010000|2021-10-26 17:40:10|86177.2|86127.2|86176.8|86126.8|86177.2|86127.2|86176.4|86126.4|26
1635270020000|2021-10-26 17:40:20|86176.9|86126.9|86177.2|86127.2|86177.2|86127.2|86176.5|86126.5|15
1635270030000|2021-10-26 17:40:30|86177.1|86127.1|86176.6|86126.6|86177.1|86127.1|86175.9|86125.9|15
1635270040000|2021-10-26 17:40:40|86176.3|86126.3|86174.2|86124.2|86177.1|86127.1|86174.2|86124.2|17
1635270050000|2021-10-26 17:40:50|86174.4|86124.4|86173.2|86123.2|86174.4|86124.4|86172.8|86122.8|22
1635270060000|2021-10-26 17:41:00|86173|86123|86169.5|86119.5|86173.5|86123.5|86169.2|86119.2|27
1635270070000|2021-10-26 17:41:10|86169.8|86119.8|86170.1|86120.1|86170.9|86120.9|86169.6|86119.6|22
1635270080000|2021-10-26 17:41:20|86170.2|86120.2|86172|86122|86172.8|86122.8|86170.1|86120.1|20
1635270090000|2021-10-26 17:41:30|86171.9|86121.9|86172.7|86122.7|86172.9|86122.9|86171.8|86121.8|16
1635270100000|2021-10-26 17:41:40|86172.3|86122.3|86171.4|86121.4|86173|86123|86171|86121|27
1635270110000|2021-10-26 17:41:50|86171.5|86121.5|86169.1|86119.1|86172.5|86122.5|86168.5|86118.5|40
1635270120000|2021-10-26 17:42:00|86169.7|86119.7|86169.6|86119.6|86170.1|86120.1|86169.1|86119.1|23
1635270130000|2021-10-26 17:42:10|86169.4|86119.4|86171.9|86121.9|86172.6|86122.6|86169.4|86119.4|25
1635270140000|2021-10-26 17:42:20|86171.8|86121.8|86170.1|86120.1|86171.9|86121.9|86170.1|86120.1|19
1635270150000|2021-10-26 17:42:30|86169.9|86119.9|86167.1|86117.1|86170.4|86120.4|86165.6|86115.6|28
1635270160000|2021-10-26 17:42:40|86166.8|86116.8|86171.3|86121.3|86171.6|86121.6|86166.8|86116.8|34
1635270170000|2021-10-26 17:42:50|86171.1|86121.1|86171.3|86121.3|86171.4|86121.4|86170.7|86120.7|16
1635270180000|2021-10-26 17:43:00|86171.5|86121.5|86172.6|86122.6|86172.8|86122.8|86171.1|86121.1|21
1635270190000|2021-10-26 17:43:10|86172.5|86122.5|86175.5|86125.5|86176.2|86126.2|86172.3|86122.3|38
1635270200000|2021-10-26 17:43:20|86176.1|86126.1|86173.8|86123.8|86176.1|86126.1|86172.5|86122.5|24
1635270210000|2021-10-26 17:43:30|86173.7|86123.7|86174.1|86124.1|86174.1|86124.1|86172.5|86122.5|18
1635270220000|2021-10-26 17:43:40|86174.2|86124.2|86175.4|86125.4|86175.8|86125.8|86174.2|86124.2|22
1635270230000|2021-10-26 17:43:50|86175.5|86125.5|86176.2|86126.2|86176.4|86126.4|86175.2|86125.2|10
1635270240000|2021-10-26 17:44:00|86176|86126|86172.4|86122.4|86177.1|86127.1|86171.7|86121.7|22
1635270250000|2021-10-26 17:44:10|86172.3|86122.3|86172.5|86122.5|86172.8|86122.8|86169.6|86119.6|27
1635270260000|2021-10-26 17:44:20|86172.1|86122.1|86173.9|86123.9|86174.8|86124.8|86171.1|86121.1|29
1635270270000|2021-10-26 17:44:30|86173.8|86123.8|86174.3|86124.3|86174.5|86124.5|86173.8|86123.8|16
1635270280000|2021-10-26 17:44:40|86174.4|86124.4|86173.8|86123.8|86174.4|86124.4|86172.8|86122.8|11
1635270290000|2021-10-26 17:44:50|86173.2|86123.2|86173.9|86123.9|86173.9|86123.9|86172.9|86122.9|10
1635270300000|2021-10-26 17:45:00|86173.7|86123.7|86173.6|86123.6|86174.7|86124.7|86170.7|86120.7|13
1635270310000|2021-10-26 17:45:10|86172.9|86122.9|86173.9|86123.9|86174.2|86124.2|86169.4|86119.4|35
1635270320000|2021-10-26 17:45:20|86174|86124|86173.8|86123.8|86174.5|86124.5|86172.5|86122.5|23
1635270330000|2021-10-26 17:45:30|86173.7|86123.7|86172.6|86122.6|86173.8|86123.8|86169|86119|24
1635270340000|2021-10-26 17:45:40|86172.5|86122.5|86172.3|86122.3|86172.8|86122.8|86170.8|86120.8|23
1635270350000|2021-10-26 17:45:50|86172.4|86122.4|86171.9|86121.9|86174.4|86124.4|86171.9|86121.9|22
1635270360000|2021-10-26 17:46:00|86172.4|86122.4|86168.2|86118.2|86172.5|86122.5|86167.5|86117.5|44
1635270370000|2021-10-26 17:46:10|86168.5|86118.5|86168.7|86118.7|86168.9|86118.9|86167.9|86117.9|19
1635270380000|2021-10-26 17:46:20|86168.8|86118.8|86169.1|86119.1|86169.6|86119.6|86168.3|86118.3|13
1635270390000|2021-10-26 17:46:30|86169.2|86119.2|86167|86117|86169.2|86119.2|86166.6|86116.6|14
1635270400000|2021-10-26 17:46:40|86167.2|86117.2|86168.1|86118.1|86169.8|86119.8|86166|86116|26
1635270410000|2021-10-26 17:46:50|86168|86118|86169.7|86119.7|86170.3|86120.3|86168|86118|26
1635270420000|2021-10-26 17:47:00|86172.5|86122.5|86169.1|86119.1|86172.5|86122.5|86168.6|86118.6|19
1635270430000|2021-10-26 17:47:10|86169.8|86119.8|86172.5|86122.5|86173.9|86123.9|86168.8|86118.8|24
1635270440000|2021-10-26 17:47:20|86172.7|86122.7|86175.2|86125.2|86175.2|86125.2|86170.3|86120.3|33
1635270450000|2021-10-26 17:47:30|86175.5|86125.5|86175.5|86125.5|86175.9|86125.9|86174.6|86124.6|25
1635270460000|2021-10-26 17:47:40|86175.6|86125.6|86178|86128|86178.7|86128.7|86175.5|86125.5|17
1635270470000|2021-10-26 17:47:50|86177.5|86127.5|86175.2|86125.2|86177.5|86127.5|86174.7|86124.7|16
1635270480000|2021-10-26 17:48:00|86175.5|86125.5|86178.8|86128.8|86179.4|86129.4|86175.4|86125.4|31
1635270490000|2021-10-26 17:48:10|86178.3|86128.3|86178.8|86128.8|86179.1|86129.1|86177.1|86127.1|26
1635270500000|2021-10-26 17:48:20|86178.7|86128.7|86178.4|86128.4|86178.8|86128.8|86176.9|86126.9|15
1635270510000|2021-10-26 17:48:30|86178.3|86128.3|86175|86125|86178.9|86128.9|86175|86125|27
1635270520000|2021-10-26 17:48:40|86174.7|86124.7|86176.6|86126.6|86176.6|86126.6|86174.7|86124.7|23
1635270530000|2021-10-26 17:48:50|86176.7|86126.7|86175.1|86125.1|86176.9|86126.9|86175|86125|13
1635270540000|2021-10-26 17:49:00|86175.7|86125.7|86175.1|86125.1|86176|86126|86174.3|86124.3|21
1635270550000|2021-10-26 17:49:10|86174.8|86124.8|86173.1|86123.1|86174.9|86124.9|86172.7|86122.7|29
1635270560000|2021-10-26 17:49:20|86173.3|86123.3|86176.4|86126.4|86176.4|86126.4|86173.3|86123.3|26
1635270570000|2021-10-26 17:49:30|86175.9|86125.9|86176.2|86126.2|86176.4|86126.4|86174.5|86124.5|28
1635270580000|2021-10-26 17:49:40|86176.1|86126.1|86176.3|86126.3|86176.4|86126.4|86174.6|86124.6|25
1635270590000|2021-10-26 17:49:50|86176.7|86126.7|86176.2|86126.2|86176.7|86126.7|86176|86126|11
1635270600000|2021-10-26 17:50:00|86176|86126|86176.7|86126.7|86176.7|86126.7|86173.7|86123.7|13
1635270610000|2021-10-26 17:50:10|86176.8|86126.8|86182.6|86132.6|86183.4|86133.4|86175.6|86125.6|25
1635270620000|2021-10-26 17:50:20|86182.3|86132.3|86182.2|86132.2|86182.7|86132.7|86180|86130|30
1635270630000|2021-10-26 17:50:30|86182.5|86132.5|86182.1|86132.1|86183|86133|86181|86131|15
1635270640000|2021-10-26 17:50:40|86182.3|86132.3|86179.4|86129.4|86182.3|86132.3|86179.1|86129.1|18
1635270650000|2021-10-26 17:50:50|86179.9|86129.9|86181.2|86131.2|86182.6|86132.6|86179.2|86129.2|23
1635270660000|2021-10-26 17:51:00|86179.7|86129.7|86181.7|86131.7|86184.5|86145.3|86168.6|86129.7|35
1635270670000|2021-10-26 17:51:10|86181.9|86131.9|86182.5|86132.5|86185.9|86135.9|86181.7|86131.7|37
1635270680000|2021-10-26 17:51:20|86182.7|86132.7|86181.9|86131.9|86182.7|86132.7|86181.3|86131.3|22
1635270690000|2021-10-26 17:51:30|86181.8|86131.8|86180.9|86130.9|86184.3|86134.3|86179.7|86129.7|27
1635270700000|2021-10-26 17:51:40|86180.5|86130.5|86180.1|86130.1|86181.8|86131.8|86180|86130|35
1635270710000|2021-10-26 17:51:50|86180|86130|86179.7|86129.7|86180.7|86130.7|86179.7|86129.7|20
1635270720000|2021-10-26 17:52:00|86179.6|86129.6|86181.2|86131.2|86182.1|86132.1|86179.2|86129.2|35
1635270730000|2021-10-26 17:52:10|86179.6|86129.6|86166.5|86141.5|86179.7|86143.2|86165.5|86129.4|18
1635270740000|2021-10-26 17:52:20|86166.2|86141.2|86180.2|86130.2|86181.5|86141.2|86166.2|86128.1|23
1635270750000|2021-10-26 17:52:30|86180|86130|86179|86129|86181.8|86131.8|86178.1|86128.1|41
1635270760000|2021-10-26 17:52:40|86178|86128|86177|86127|86179.5|86129.5|86176.9|86126.9|21
1635270770000|2021-10-26 17:52:50|86177.2|86127.2|86177.4|86127.4|86177.7|86127.7|86176.5|86126.5|24
1635270780000|2021-10-26 17:53:00|86177.6|86127.6|86178.9|86128.9|86178.9|86128.9|86176.6|86126.6|22
1635270790000|2021-10-26 17:53:10|86177.4|86127.4|86176.7|86126.7|86177.4|86127.4|86176.5|86126.5|13
1635270800000|2021-10-26 17:53:20|86176|86126|86172.9|86122.9|86176|86126|86172.4|86122.4|19
1635270810000|2021-10-26 17:53:30|86172.6|86122.6|86172.4|86122.4|86173.1|86123.1|86171.6|86121.6|30
1635270820000|2021-10-26 17:53:40|86172.6|86122.6|86172.9|86122.9|86174.3|86124.3|86172.6|86122.6|18
1635270830000|2021-10-26 17:53:50|86173.4|86123.4|86172.3|86122.3|86173.7|86123.7|86171.1|86121.1|22
1635270840000|2021-10-26 17:54:00|86172.6|86122.6|86173.1|86123.1|86174.1|86124.1|86171|86121|23
1635270850000|2021-10-26 17:54:10|86173|86123|86171.3|86121.3|86173.2|86123.2|86171.3|86121.3|17
1635270860000|2021-10-26 17:54:20|86171.5|86121.5|86174.2|86124.2|86175.1|86125.1|86171.5|86121.5|20
1635270870000|2021-10-26 17:54:30|86173.8|86123.8|86173.2|86123.2|86174.3|86124.3|86172.5|86122.5|22
1635270880000|2021-10-26 17:54:40|86173.4|86123.4|86185.4|86135.4|86188.9|86138.9|86173.4|86123.4|28
1635270890000|2021-10-26 17:54:50|86185.6|86135.6|86186.9|86136.9|86189.5|86139.5|86185.6|86135.6|32
1635270900000|2021-10-26 17:55:00|86187.1|86137.1|86187.7|86137.7|86187.7|86137.7|86186.9|86136.9|21
1635270910000|2021-10-26 17:55:10|86187.6|86137.6|86187.4|86137.4|86187.8|86137.8|86187.1|86137.1|15
1635270920000|2021-10-26 17:55:20|86187.7|86137.7|86188.9|86138.9|86190.8|86140.8|86187.7|86137.7|29
1635270930000|2021-10-26 17:55:30|86188.5|86138.5|86188.7|86138.7|86191.1|86141.1|86188.3|86138.3|31
1635270940000|2021-10-26 17:55:40|86188.8|86138.8|86192.7|86142.7|86194.7|86144.7|86188.7|86138.7|38
1635270950000|2021-10-26 17:55:50|86192.9|86142.9|86193.2|86143.2|86194.1|86144.1|86191.9|86141.9|29
1635270960000|2021-10-26 17:56:00|86193.3|86143.3|86193.2|86143.2|86194.6|86144.6|86192.6|86142.6|15
1635270970000|2021-10-26 17:56:10|86193.1|86143.1|86199.8|86149.8|86201|86151|86192.8|86142.8|30
1635270980000|2021-10-26 17:56:20|86201.9|86151.9|86200.3|86150.3|86202|86152|86198.9|86148.9|38
1635270990000|2021-10-26 17:56:30|86198.8|86148.8|86199.9|86149.9|86201|86151|86198.6|86148.6|27
1635271000000|2021-10-26 17:56:40|86200|86150|86199.3|86149.3|86200.1|86150.1|86198.9|86148.9|24
1635271010000|2021-10-26 17:56:50|86198.8|86148.8|86216.5|86166.5|86222.7|86172.7|86198.3|86148.3|38
1635271020000|2021-10-26 17:57:00|86216.3|86166.3|86218.3|86168.3|86218.7|86168.7|86216.3|86166.3|27
1635271030000|2021-10-26 17:57:10|86218.5|86168.5|86220|86170|86221|86171|86218.5|86168.5|19
1635271040000|2021-10-26 17:57:20|86220.3|86170.3|86221.8|86171.8|86223.5|86173.5|86218.7|86168.7|30
1635271050000|2021-10-26 17:57:30|86222.1|86172.1|86222.2|86172.2|86223.8|86173.8|86221.2|86171.2|20
1635271060000|2021-10-26 17:57:40|86222.1|86172.1|86223.3|86173.3|86223.3|86173.3|86221.9|86171.9|20
1635271070000|2021-10-26 17:57:50|86225.8|86175.8|86227.1|86177.1|86233.5|86183.5|86225.7|86175.7|46
1635271080000|2021-10-26 17:58:00|86226.7|86176.7|86229.7|86179.7|86231.2|86181.2|86226.5|86176.5|39
1635271090000|2021-10-26 17:58:10|86229.4|86179.4|86231.4|86181.4|86232.7|86182.7|86229.2|86179.2|32
1635271100000|2021-10-26 17:58:20|86231.6|86181.6|86226.7|86176.7|86232.9|86182.9|86225.8|86175.8|37
1635271110000|2021-10-26 17:58:30|86226.9|86176.9|86225.3|86175.3|86228.1|86178.1|86225.3|86175.3|33
1635271120000|2021-10-26 17:58:40|86225.1|86175.1|86222.7|86172.7|86226.2|86176.2|86222.5|86172.5|28
1635271130000|2021-10-26 17:58:50|86222.2|86172.2|86219|86169|86222.9|86172.9|86218.3|86168.3|30
1635271140000|2021-10-26 17:59:00|86219.1|86169.1|86212.8|86162.8|86219.3|86169.3|86212.4|86162.4|40
1635271150000|2021-10-26 17:59:10|86212.7|86162.7|86207.6|86157.6|86212.8|86162.8|86205.8|86155.8|36
1635271160000|2021-10-26 17:59:20|86206.9|86156.9|86205.6|86155.6|86207.9|86157.9|86203.3|86153.3|35
1635271170000|2021-10-26 17:59:30|86205.8|86155.8|86206.8|86156.8|86207.4|86157.4|86205.6|86155.6|23
1635271180000|2021-10-26 17:59:40|86207|86157|86206.1|86156.1|86207.1|86157.1|86206|86156|18
1635271190000|2021-10-26 17:59:50|86206.2|86156.2|86207|86157|86207.7|86157.7|86206|86156|27
1635271200000|2021-10-26 18:00:00|86207.1|86157.1|86199|86149|86207.4|86157.4|86197.4|86147.4|47
1635271210000|2021-10-26 18:00:10|86198.9|86148.9|86195.8|86145.8|86199.5|86149.5|86195.8|86145.8|35
1635271220000|2021-10-26 18:00:20|86195.7|86145.7|86191.7|86141.7|86196|86146|86191.7|86141.7|28
1635271230000|2021-10-26 18:00:30|86192.7|86142.7|86189|86139|86192.7|86142.7|86188|86138|33
1635271240000|2021-10-26 18:00:40|86189.4|86139.4|86189.5|86139.5|86190.1|86140.1|86188.1|86138.1|23
1635271250000|2021-10-26 18:00:50|86189.4|86139.4|86189.2|86139.2|86189.8|86139.8|86189|86139|24
1635271260000|2021-10-26 18:01:00|86188.9|86138.9|86186.4|86136.4|86189.4|86139.4|86185|86135|25
1635271270000|2021-10-26 18:01:10|86186.1|86136.1|86186.6|86136.6|86186.6|86136.6|86184.7|86134.7|24
1635271280000|2021-10-26 18:01:20|86186.3|86136.3|86187.8|86137.8|86188.2|86138.2|86186.3|86136.3|29
1635271290000|2021-10-26 18:01:30|86187.7|86137.7|86189.3|86139.3|86189.4|86139.4|86187.5|86137.5|22
1635271300000|2021-10-26 18:01:40|86186.9|86136.9|86184.7|86134.7|86187.1|86137.1|86184.3|86134.3|39
1635271310000|2021-10-26 18:01:50|86184.5|86134.5|86184.3|86134.3|86186.5|86136.5|86184.3|86134.3|37
1635271320000|2021-10-26 18:02:00|86183.3|86133.3|86185.4|86135.4|86185.9|86135.9|86183.3|86133.3|31
1635271330000|2021-10-26 18:02:10|86184.8|86134.8|86185.6|86135.6|86185.8|86135.8|86184|86134|20
1635271340000|2021-10-26 18:02:20|86185.5|86135.5|86186.5|86136.5|86186.8|86136.8|86185|86135|19
1635271350000|2021-10-26 18:02:30|86186.6|86136.6|86185|86135|86186.6|86136.6|86184.2|86134.2|15
1635271360000|2021-10-26 18:02:40|86185.1|86135.1|86185.2|86135.2|86186.4|86136.4|86185.1|86135.1|17
1635271370000|2021-10-26 18:02:50|86185.1|86135.1|86185.3|86135.3|86185.8|86135.8|86184.8|86134.8|17
1635271380000|2021-10-26 18:03:00|86184.5|86134.5|86185.5|86135.5|86186.9|86136.9|86183.8|86133.8|16
1635271390000|2021-10-26 18:03:10|86185.4|86135.4|86186.3|86136.3|86186.9|86136.9|86185.4|86135.4|21
1635271400000|2021-10-26 18:03:20|86185.6|86135.6|86186.9|86136.9|86186.9|86136.9|86185.6|86135.6|8
1635271410000|2021-10-26 18:03:30|86186.8|86136.8|86185.5|86135.5|86186.8|86136.8|86185.4|86135.4|14
1635271420000|2021-10-26 18:03:40|86185.1|86135.1|86185.5|86135.5|86185.9|86135.9|86184.7|86134.7|19
1635271430000|2021-10-26 18:03:50|86185.8|86135.8|86185.8|86135.8|86185.8|86135.8|86185.3|86135.3|12
1635271440000|2021-10-26 18:04:00|86185.7|86135.7|86185.6|86135.6|86185.8|86135.8|86184.3|86134.3|15
1635271450000|2021-10-26 18:04:10|86186|86136|86186|86136|86187.3|86137.3|86185.2|86135.2|16
1635271460000|2021-10-26 18:04:20|86185.4|86135.4|86186.9|86136.9|86187.6|86137.6|86185.4|86135.4|29
1635271470000|2021-10-26 18:04:30|86187|86137|86190.1|86140.1|86190.4|86140.4|86186|86136|30
1635271480000|2021-10-26 18:04:40|86190|86140|86189.4|86139.4|86190|86140|86189.3|86139.3|18
1635271490000|2021-10-26 18:04:50|86189.8|86139.8|86189.7|86139.7|86190|86140|86189.5|86139.5|20
1635271500000|2021-10-26 18:05:00|86188.6|86138.6|86189.2|86139.2|86190.1|86140.1|86188.5|86138.5|26
1635271510000|2021-10-26 18:05:10|86189.5|86139.5|86190.3|86140.3|86190.4|86140.4|86189|86139|18
1635271520000|2021-10-26 18:05:20|86190.2|86140.2|86191.8|86141.8|86193|86143|86190|86140|21
1635271530000|2021-10-26 18:05:30|86191.9|86141.9|86189.8|86139.8|86193|86143|86189.5|86139.5|29
1635271540000|2021-10-26 18:05:40|86190.4|86140.4|86185.5|86135.5|86190.5|86140.5|86184.9|86134.9|29
1635271550000|2021-10-26 18:05:50|86184.4|86134.4|86185.2|86135.2|86185.3|86135.3|86184|86134|21
1635271560000|2021-10-26 18:06:00|86185.5|86135.5|86181.4|86131.4|86185.5|86143.5|86166|86129.8|27
1635271570000|2021-10-26 18:06:10|86180.6|86130.6|86179.8|86129.8|86181.6|86131.6|86179.8|86129.8|34
1635271580000|2021-10-26 18:06:20|86179.6|86129.6|86177.8|86127.8|86179.9|86129.9|86177.3|86127.3|29
1635271590000|2021-10-26 18:06:30|86177.7|86127.7|86175|86125|86177.7|86127.7|86174.9|86124.9|37
1635271600000|2021-10-26 18:06:40|86174.6|86124.6|86175.5|86125.5|86176.4|86126.4|86174.6|86124.6|27
1635271610000|2021-10-26 18:06:50|86176.1|86126.1|86176.7|86126.7|86178.2|86128.2|86176.1|86126.1|26
1635271620000|2021-10-26 18:07:00|86176.8|86126.8|86177.8|86127.8|86178.2|86128.2|86176.8|86126.8|25
1635271630000|2021-10-26 18:07:10|86177.9|86127.9|86178.6|86128.6|86178.8|86128.8|86177.1|86127.1|27
1635271640000|2021-10-26 18:07:20|86178.5|86128.5|86178|86128|86178.9|86128.9|86177.4|86127.4|19
1635271650000|2021-10-26 18:07:30|86178.2|86128.2|86174.1|86124.1|86178.2|86128.2|86173.8|86123.8|24
1635271660000|2021-10-26 18:07:40|86174.6|86124.6|86175.3|86125.3|86175.8|86125.8|86174.2|86124.2|24
1635271670000|2021-10-26 18:07:50|86175.2|86125.2|86175.4|86125.4|86176.9|86126.9|86175|86125|14
1635271680000|2021-10-26 18:08:00|86175.5|86125.5|86175.3|86125.3|86175.6|86125.6|86172.9|86122.9|22
1635271690000|2021-10-26 18:08:10|86175.2|86125.2|86175.8|86125.8|86177|86127|86173.7|86123.7|28
1635271700000|2021-10-26 18:08:20|86176|86126|86176.3|86126.3|86177.2|86138.2|86160.3|86123.9|23
1635271710000|2021-10-26 18:08:30|86175.7|86125.7|86178.3|86128.3|86178.4|86128.4|86175.7|86125.7|17
1635271720000|2021-10-26 18:08:40|86178.4|86128.4|86179.2|86129.2|86179.6|86129.6|86177.7|86127.7|18
1635271730000|2021-10-26 18:08:50|86179.5|86129.5|86179.4|86129.4|86180.3|86130.3|86179.2|86129.2|23
1635271740000|2021-10-26 18:09:00|86179.3|86129.3|86179.7|86129.7|86180.1|86130.1|86179.3|86129.3|24
1635271750000|2021-10-26 18:09:10|86179.5|86129.5|86180.4|86130.4|86180.7|86130.7|86178.9|86128.9|16
1635271760000|2021-10-26 18:09:20|86179.9|86129.9|86179.3|86129.3|86182|86132|86179|86129|30
1635271770000|2021-10-26 18:09:30|86179.4|86129.4|86179.2|86129.2|86179.8|86129.8|86179|86129|21
1635271780000|2021-10-26 18:09:40|86179.4|86129.4|86178.9|86128.9|86179.4|86129.4|86178.9|86128.9|12
1635271790000|2021-10-26 18:09:50|86179|86129|86176.3|86126.3|86179.1|86129.1|86176.3|86126.3|15
1635271800000|2021-10-26 18:10:00|86176.4|86126.4|86179.3|86129.3|86180.1|86130.1|86176|86126|30
1635271810000|2021-10-26 18:10:10|86179.7|86129.7|86180.1|86130.1|86180.4|86130.4|86177.9|86127.9|19
1635271820000|2021-10-26 18:10:20|86180.2|86130.2|86180.4|86130.4|86180.4|86130.4|86178.9|86128.9|19
1635271830000|2021-10-26 18:10:30|86180.5|86130.5|86179|86129|86180.5|86130.5|86178.8|86128.8|18
1635271840000|2021-10-26 18:10:40|86178.9|86128.9|86176.6|86126.6|86179.4|86129.4|86176.6|86126.6|12
1635271850000|2021-10-26 18:10:50|86164.5|86139.5|86175.9|86125.9|86178.8|86139.5|86164.5|86125.8|20
1635271860000|2021-10-26 18:11:00|86176.1|86126.1|86177|86127|86177.3|86127.3|86176.1|86126.1|12
1635271870000|2021-10-26 18:11:10|86177.2|86127.2|86175.9|86125.9|86177.2|86127.2|86175.9|86125.9|13
1635271880000|2021-10-26 18:11:20|86176.1|86126.1|86163.2|86138.2|86177.7|86139.7|86162.9|86125.9|18
1635271890000|2021-10-26 18:11:30|86163.6|86138.6|86175.1|86125.1|86176.3|86138.6|86162.3|86125|21
1635271900000|2021-10-26 18:11:40|86175.7|86125.7|86175.7|86125.7|86176.2|86126.2|86174.4|86124.4|16
1635271910000|2021-10-26 18:11:50|86176.1|86126.1|86179|86129|86179.5|86129.5|86176.1|86126.1|34
1635271920000|2021-10-26 18:12:00|86178.9|86128.9|86181|86131|86181|86131|86178.9|86128.9|19
1635271930000|2021-10-26 18:12:10|86181.3|86131.3|86180|86130|86182|86132|86180|86130|28
1635271940000|2021-10-26 18:12:20|86179.9|86129.9|86181.4|86131.4|86181.7|86131.7|86179.4|86129.4|21
1635271950000|2021-10-26 18:12:30|86181.5|86131.5|86183|86133|86183.3|86133.3|86181.5|86131.5|23
1635271960000|2021-10-26 18:12:40|86182.9|86132.9|86186.1|86136.1|86186.1|86136.1|86182.9|86132.9|24
1635271970000|2021-10-26 18:12:50|86185.3|86135.3|86185.5|86135.5|86185.6|86135.6|86185.1|86135.1|15
1635271980000|2021-10-26 18:13:00|86185.9|86135.9|86185|86135|86186.8|86136.8|86184.7|86134.7|28
1635271990000|2021-10-26 18:13:10|86185.2|86135.2|86184.9|86134.9|86185.6|86135.6|86183.9|86133.9|10
1635272000000|2021-10-26 18:13:20|86184.4|86134.4|86182.3|86132.3|86185.3|86135.3|86182.1|86132.1|21
1635272010000|2021-10-26 18:13:30|86182.5|86132.5|86182.4|86132.4|86183.3|86133.3|86181.2|86131.2|16
1635272020000|2021-10-26 18:13:40|86182.8|86132.8|86180.5|86130.5|86183.2|86133.2|86180|86130|21
1635272030000|2021-10-26 18:13:50|86180.3|86130.3|86180.4|86130.4|86180.8|86130.8|86180.3|86130.3|9
1635272040000|2021-10-26 18:14:00|86180.5|86130.5|86179|86129|86181.3|86131.3|86177.7|86127.7|23
1635272050000|2021-10-26 18:14:10|86179.1|86129.1|86179.6|86129.6|86179.6|86129.6|86178.3|86128.3|13
1635272060000|2021-10-26 18:14:20|86179.7|86129.7|86178.7|86128.7|86179.9|86129.9|86178.7|86128.7|14
1635272070000|2021-10-26 18:14:30|86178.6|86128.6|86179.3|86129.3|86179.3|86129.3|86178.3|86128.3|21
1635272080000|2021-10-26 18:14:40|86179.2|86129.2|86178.9|86128.9|86179.4|86129.4|86178.5|86128.5|16
1635272090000|2021-10-26 18:14:50|86178.8|86128.8|86178.5|86128.5|86179.6|86129.6|86178.5|86128.5|22
1635272100000|2021-10-26 18:15:00|86178.6|86128.6|86178.5|86128.5|86179.1|86129.1|86177.8|86127.8|15
1635272110000|2021-10-26 18:15:10|86178.3|86128.3|86179.4|86129.4|86180.1|86130.1|86178.3|86128.3|23
1635272120000|2021-10-26 18:15:20|86179.3|86129.3|86179.1|86129.1|86180.7|86130.7|86178.3|86128.3|29
1635272130000|2021-10-26 18:15:30|86179.3|86129.3|86179.4|86129.4|86179.8|86129.8|86178.8|86128.8|26
1635272140000|2021-10-26 18:15:40|86179.7|86129.7|86178|86128|86180.1|86130.1|86178|86128|17
1635272150000|2021-10-26 18:15:50|86177.6|86127.6|86178|86128|86179|86129|86177.6|86127.6|18
1635272160000|2021-10-26 18:16:00|86178.3|86128.3|86179.6|86129.6|86179.7|86129.7|86178.3|86128.3|12
1635272170000|2021-10-26 18:16:10|86179.8|86129.8|86177.8|86127.8|86180|86130|86177.8|86127.8|15
1635272180000|2021-10-26 18:16:20|86178.5|86128.5|86178|86128|86178.5|86140.8|86164.9|86127.6|14
1635272190000|2021-10-26 18:16:30|86178.4|86128.4|86178.3|86128.3|86179.3|86129.3|86177.2|86127.2|29
1635272200000|2021-10-26 18:16:40|86178|86128|86177.3|86127.3|86178.4|86128.4|86176.7|86126.7|25
1635272210000|2021-10-26 18:16:50|86177.2|86127.2|86176.6|86126.6|86177.4|86127.4|86176.4|86126.4|13
1635272220000|2021-10-26 18:17:00|86176.5|86126.5|86177.3|86127.3|86178|86128|86176.4|86126.4|25
1635272230000|2021-10-26 18:17:10|86176.7|86126.7|86178.6|86128.6|86178.6|86128.6|86176.3|86126.3|15
1635272240000|2021-10-26 18:17:20|86178.2|86128.2|86179.4|86129.4|86179.9|86129.9|86178|86128|22
1635272250000|2021-10-26 18:17:30|86179.5|86129.5|86178.5|86128.5|86179.5|86129.5|86178.5|86128.5|15
1635272260000|2021-10-26 18:17:40|86178.4|86128.4|86177.5|86127.5|86178.4|86128.4|86177.4|86127.4|21
1635272270000|2021-10-26 18:17:50|86177.6|86127.6|86178.6|86128.6|86178.8|86128.8|86177.1|86127.1|25
1635272280000|2021-10-26 18:18:00|86178.8|86128.8|86178.9|86128.9|86179|86129|86178.4|86128.4|15
1635272290000|2021-10-26 18:18:10|86177.9|86127.9|86178.5|86128.5|86178.5|86128.5|86177.9|86127.9|4
1635272300000|2021-10-26 18:18:20|86178.6|86128.6|86179.1|86129.1|86179.6|86129.6|86178.3|86128.3|26
1635272310000|2021-10-26 18:18:30|86179|86129|86178.5|86128.5|86179.4|86129.4|86178.5|86128.5|13
1635272320000|2021-10-26 18:18:40|86178.6|86128.6|86178.8|86128.8|86179.3|86129.3|86178.6|86128.6|12
1635272330000|2021-10-26 18:18:50|86179|86129|86179.3|86129.3|86179.6|86129.6|86178.9|86128.9|11
1635272340000|2021-10-26 18:19:00|86179.1|86129.1|86179.6|86129.6|86179.6|86129.6|86178.7|86128.7|17
1635272350000|2021-10-26 18:19:10|86178.5|86128.5|86179.4|86129.4|86180.2|86130.2|86178.5|86128.5|20
1635272360000|2021-10-26 18:19:20|86178.8|86128.8|86179.8|86129.8|86179.9|86129.9|86178|86128|17
1635272370000|2021-10-26 18:19:30|86179.6|86129.6|86179.3|86129.3|86179.8|86129.8|86179.1|86129.1|20
1635272380000|2021-10-26 18:19:40|86179.7|86129.7|86178|86128|86179.9|86129.9|86177.8|86127.8|19
1635272390000|2021-10-26 18:19:50|86178.8|86128.8|86179.5|86129.5|86179.6|86129.6|86178.1|86128.1|16
1635272400000|2021-10-26 18:20:00|86179.4|86129.4|86178.9|86128.9|86179.5|86129.5|86178.4|86128.4|12
1635272410000|2021-10-26 18:20:10|86178.6|86128.6|86166.6|86116.6|86179.2|86129.2|86166.2|86116.2|45
1635272420000|2021-10-26 18:20:20|86166.8|86116.8|86165.9|86115.9|86168.6|86118.6|86165.8|86115.8|25
1635272430000|2021-10-26 18:20:30|86166|86116|86165.1|86115.1|86166|86116|86164.9|86114.9|14
1635272440000|2021-10-26 18:20:40|86165.5|86115.5|86168.4|86118.4|86171.6|86121.6|86165.5|86115.5|39
1635272450000|2021-10-26 18:20:50|86168.7|86118.7|86169.2|86119.2|86169.4|86119.4|86168.3|86118.3|25
1635272460000|2021-10-26 18:21:00|86169|86119|86169.2|86119.2|86169.4|86119.4|86168.9|86118.9|18
1635272470000|2021-10-26 18:21:10|86169|86119|86169|86119|86170.3|86120.3|86169|86119|19
1635272480000|2021-10-26 18:21:20|86168.9|86118.9|86168.3|86118.3|86169.3|86119.3|86167|86117|13
1635272490000|2021-10-26 18:21:30|86168.1|86118.1|86169.1|86119.1|86169.3|86130.3|86154.1|86118|24
1635272500000|2021-10-26 18:21:40|86169|86119|86169.9|86119.9|86170.8|86120.8|86165.6|86115.6|34
1635272510000|2021-10-26 18:21:50|86168.2|86118.2|86169|86119|86169.5|86119.5|86167.8|86117.8|20
1635272520000|2021-10-26 18:22:00|86168.9|86118.9|86168|86118|86169.3|86119.3|86167.9|86117.9|14
1635272530000|2021-10-26 18:22:10|86167.8|86117.8|86164.9|86114.9|86167.8|86117.8|86164.3|86114.3|34
1635272540000|2021-10-26 18:22:20|86164.8|86114.8|86161.9|86111.9|86165|86115|86161.2|86111.2|30
1635272550000|2021-10-26 18:22:30|86162|86112|86161.4|86111.4|86162|86112|86160.7|86110.7|19
1635272560000|2021-10-26 18:22:40|86161.3|86111.3|86155|86105|86161.9|86111.9|86154.7|86104.7|22
1635272570000|2021-10-26 18:22:50|86154.1|86104.1|86156.8|86106.8|86158.7|86108.7|86152.9|86102.9|43
1635272580000|2021-10-26 18:23:00|86157|86107|86153.8|86103.8|86157|86107|86153.7|86103.7|21
1635272590000|2021-10-26 18:23:10|86154|86104|86155.6|86105.6|86155.9|86105.9|86153.5|86103.5|23
1635272600000|2021-10-26 18:23:20|86155.5|86105.5|86153.4|86103.4|86156.6|86106.6|86153.2|86103.2|33
1635272610000|2021-10-26 18:23:30|86153|86103|86152.6|86102.6|86153.5|86103.5|86151.9|86101.9|31
1635272620000|2021-10-26 18:23:40|86153|86103|86153.2|86103.2|86153.5|86103.5|86153|86103|14
1635272630000|2021-10-26 18:23:50|86153.1|86103.1|86152|86102|86153.1|86103.1|86152|86102|17
1635272640000|2021-10-26 18:24:00|86151.8|86101.8|86155.8|86105.8|86156|86106|86151.6|86101.6|40
1635272650000|2021-10-26 18:24:10|86155.1|86105.1|86153.3|86103.3|86155.4|86105.4|86153.1|86103.1|28
1635272660000|2021-10-26 18:24:20|86153.2|86103.2|86152.5|86102.5|86153.2|86103.2|86152.1|86102.1|14
1635272670000|2021-10-26 18:24:30|86152.6|86102.6|86152.6|86102.6|86152.8|86102.8|86151.9|86101.9|20
1635272680000|2021-10-26 18:24:40|86152.8|86102.8|86153.2|86103.2|86153.3|86103.3|86152.1|86102.1|19
1635272690000|2021-10-26 18:24:50|86153.3|86103.3|86152.4|86102.4|86153.5|86115.3|86140.3|86100.6|33
1635272700000|2021-10-26 18:25:00|86152.5|86102.5|86152.6|86102.6|86152.6|86102.6|86151.9|86101.9|23
1635272710000|2021-10-26 18:25:10|86152.5|86102.5|86152.2|86102.2|86152.6|86102.6|86150.9|86100.9|19
1635272720000|2021-10-26 18:25:20|86152.3|86102.3|86154.8|86104.8|86155.2|86105.2|86152.3|86102.3|25
1635272730000|2021-10-26 18:25:30|86154.9|86104.9|86154.2|86104.2|86154.9|86104.9|86152.7|86102.7|29
1635272740000|2021-10-26 18:25:40|86154.1|86104.1|86155.6|86105.6|86156.1|86106.1|86154.1|86104.1|23
1635272750000|2021-10-26 18:25:50|86155.7|86105.7|86155.6|86105.6|86156.3|86106.3|86155.6|86105.6|12
1635272760000|2021-10-26 18:26:00|86156|86106|86153.7|86103.7|86156.1|86106.1|86152.8|86102.8|22
1635272770000|2021-10-26 18:26:10|86153.6|86103.6|86152.5|86102.5|86153.7|86103.7|86151.5|86101.5|26
1635272780000|2021-10-26 18:26:20|86152.6|86102.6|86155.9|86105.9|86155.9|86105.9|86152.4|86102.4|31
1635272790000|2021-10-26 18:26:30|86156.1|86106.1|86155.4|86105.4|86156.4|86106.4|86155.2|86105.2|21
1635272800000|2021-10-26 18:26:40|86155.6|86105.6|86156|86106|86156.2|86106.2|86155.4|86105.4|11
1635272810000|2021-10-26 18:26:50|86155.7|86105.7|86156|86106|86156.2|86106.2|86155.6|86105.6|7
1635272820000|2021-10-26 18:27:00|86156.1|86106.1|86156.4|86106.4|86156.5|86106.5|86155.9|86105.9|19
1635272830000|2021-10-26 18:27:10|86156.5|86106.5|86156.6|86106.6|86157|86107|86156|86106|21
1635272840000|2021-10-26 18:27:20|86156.9|86106.9|86158.9|86108.9|86158.9|86108.9|86156.6|86106.6|27
1635272850000|2021-10-26 18:27:30|86159|86109|86157.9|86107.9|86159|86109|86157.9|86107.9|6
1635272860000|2021-10-26 18:27:40|86159.5|86109.5|86159.4|86109.4|86160.1|86110.1|86159|86109|14
1635272870000|2021-10-26 18:27:50|86159.6|86109.6|86160.2|86110.2|86160.3|86110.3|86159.5|86109.5|15
1635272880000|2021-10-26 18:28:00|86160.3|86110.3|86159.9|86109.9|86160.3|86110.3|86159.9|86109.9|10
1635272890000|2021-10-26 18:28:10|86160|86110|86160.4|86110.4|86160.4|86110.4|86159.3|86109.3|11
1635272900000|2021-10-26 18:28:20|86160.2|86110.2|86159.6|86109.6|86160.6|86110.6|86159.3|86109.3|11
1635272910000|2021-10-26 18:28:30|86159.7|86109.7|86160.6|86110.6|86161.2|86111.2|86159.7|86109.7|12
1635272920000|2021-10-26 18:28:40|86158.9|86108.9|86159.5|86109.5|86159.5|86109.5|86158.7|86108.7|19
1635272930000|2021-10-26 18:28:50|86159.4|86109.4|86161.8|86111.8|86162|86112|86159.4|86109.4|22
1635272940000|2021-10-26 18:29:00|86162.1|86112.1|86163.8|86113.8|86164.4|86114.4|86162.1|86112.1|28
1635272950000|2021-10-26 18:29:10|86163.9|86113.9|86163.8|86113.8|86164.5|86114.5|86163.6|86113.6|17
1635272960000|2021-10-26 18:29:20|86164.1|86114.1|86163.7|86113.7|86164.1|86114.1|86163.2|86113.2|17
1635272970000|2021-10-26 18:29:30|86163.8|86113.8|86163.3|86113.3|86163.8|86113.8|86162.9|86112.9|11
1635272980000|2021-10-26 18:29:40|86163.1|86113.1|86163.1|86113.1|86163.7|86113.7|86162.5|86112.5|19
1635272990000|2021-10-26 18:29:50|86163.2|86113.2|86163|86113|86163.3|86113.3|86162.6|86112.6|8
1635273000000|2021-10-26 18:30:00|86163.1|86113.1|86162.8|86112.8|86163.4|86113.4|86162.8|86112.8|18
1635273010000|2021-10-26 18:30:10|86162.6|86112.6|86163.4|86113.4|86163.5|86113.5|86162.5|86112.5|15
1635273020000|2021-10-26 18:30:20|86163|86113|86160.3|86110.3|86163.7|86113.7|86159.4|86109.4|29
1635273030000|2021-10-26 18:30:30|86160.5|86110.5|86160.2|86110.2|86160.5|86110.5|86160|86110|16
1635273040000|2021-10-26 18:30:40|86161|86111|86160.4|86110.4|86161|86111|86160.2|86110.2|15
1635273050000|2021-10-26 18:30:50|86160.6|86110.6|86160|86110|86161.8|86111.8|86158.4|86108.4|21
1635273060000|2021-10-26 18:31:00|86159.5|86109.5|86159.1|86109.1|86160.7|86110.7|86159.1|86109.1|18
1635273070000|2021-10-26 18:31:10|86157.6|86107.6|86158.7|86108.7|86159.8|86109.8|86157.3|86107.3|33
1635273080000|2021-10-26 18:31:20|86157.5|86107.5|86158.4|86108.4|86158.8|86108.8|86157.4|86107.4|13
1635273090000|2021-10-26 18:31:30|86158.7|86108.7|86161.2|86111.2|86161.5|86111.5|86158.3|86108.3|15
1635273100000|2021-10-26 18:31:40|86161.8|86111.8|86161.3|86111.3|86162.6|86112.6|86159.1|86109.1|13
1635273110000|2021-10-26 18:31:50|86159.4|86109.4|86164.3|86114.3|86164.3|86114.3|86159.4|86109.4|17
1635273120000|2021-10-26 18:32:00|86163.6|86113.6|86161|86111|86164.3|86114.3|86159.4|86109.4|23
1635273130000|2021-10-26 18:32:10|86161.2|86111.2|86159.6|86109.6|86161.5|86111.5|86158.1|86108.1|24
1635273140000|2021-10-26 18:32:20|86159.7|86109.7|86160.6|86110.6|86161.3|86121.5|86146.5|86109|27
1635273150000|2021-10-26 18:32:30|86160.5|86110.5|86164.3|86114.3|86165.6|86115.6|86160.5|86110.5|20
1635273160000|2021-10-26 18:32:40|86164|86114|86163.7|86113.7|86164.6|86114.6|86163.2|86113.2|19
1635273170000|2021-10-26 18:32:50|86163.8|86113.8|86166.6|86116.6|86166.6|86116.6|86163.5|86113.5|23
1635273180000|2021-10-26 18:33:00|86166.9|86116.9|86167.8|86117.8|86167.8|86117.8|86164.9|86114.9|30
1635273190000|2021-10-26 18:33:10|86167.5|86117.5|86168|86118|86168.3|86118.3|86167.5|86117.5|9
1635273200000|2021-10-26 18:33:20|86168.1|86118.1|86168|86118|86168.1|86118.1|86167.9|86117.9|4
1635273210000|2021-10-26 18:33:30|86168.3|86118.3|86156|86131|86169.5|86131.3|86156|86118.1|13
1635273220000|2021-10-26 18:33:40|86156.8|86131.8|86170.9|86120.9|86171.2|86132.2|86156.7|86119|14
1635273230000|2021-10-26 18:33:50|86170.6|86120.6|86168.1|86118.1|86171.6|86131.3|86152.5|86116.8|18
1635273240000|2021-10-26 18:34:00|86167.9|86117.9|86168.3|86118.3|86168.8|86118.8|86167.6|86117.6|21
1635273250000|2021-10-26 18:34:10|86168.4|86118.4|86169|86119|86169.4|86119.4|86167.5|86117.5|17
1635273260000|2021-10-26 18:34:20|86168.9|86118.9|86168.8|86118.8|86169.2|86131.4|86155.8|86116.4|15
1635273270000|2021-10-26 18:34:30|86169.4|86119.4|86170.4|86120.4|86171.8|86121.8|86169.4|86119.4|32
1635273280000|2021-10-26 18:34:40|86171.6|86121.6|86171.8|86121.8|86172.1|86122.1|86170.7|86120.7|16
1635273290000|2021-10-26 18:34:50|86171.2|86121.2|86171.8|86121.8|86172.1|86122.1|86171.2|86121.2|6
1635273300000|2021-10-26 18:35:00|86171.7|86121.7|86173.9|86123.9|86173.9|86123.9|86171.2|86121.2|17
1635273310000|2021-10-26 18:35:10|86173.7|86123.7|86172.8|86122.8|86173.9|86123.9|86172.8|86122.8|8
1635273320000|2021-10-26 18:35:20|86172.9|86122.9|86173.5|86123.5|86173.8|86123.8|86172.9|86122.9|6
1635273330000|2021-10-26 18:35:30|86173.7|86123.7|86172.6|86122.6|86173.7|86135.4|86160.2|86121.6|26
1635273340000|2021-10-26 18:35:40|86173.1|86123.1|86172.8|86122.8|86173.1|86123.1|86171.2|86121.2|12
1635273350000|2021-10-26 18:35:50|86173|86123|86172.1|86122.1|86173|86123|86172|86122|13
1635273360000|2021-10-26 18:36:00|86171.9|86121.9|86173.5|86123.5|86174.1|86124.1|86170.3|86120.3|19
1635273370000|2021-10-26 18:36:10|86174.1|86124.1|86172.5|86122.5|86174.4|86124.4|86172.3|86122.3|16
1635273380000|2021-10-26 18:36:20|86172.2|86122.2|86171.4|86121.4|86173.1|86123.1|86171.4|86121.4|18
1635273390000|2021-10-26 18:36:30|86171.6|86121.6|86170.5|86120.5|86172.1|86122.1|86169.9|86119.9|18
1635273400000|2021-10-26 18:36:40|86170.9|86120.9|86171.1|86121.1|86171.3|86121.3|86170.8|86120.8|11
1635273410000|2021-10-26 18:36:50|86170.9|86120.9|86170.8|86120.8|86171.3|86121.3|86170.5|86120.5|8
1635273420000|2021-10-26 18:37:00|86170.1|86120.1|86165.3|86115.3|86170.1|86120.1|86165|86115|35
1635273430000|2021-10-26 18:37:10|86164.5|86114.5|86164.8|86114.8|86165|86115|86164.4|86114.4|19
1635273440000|2021-10-26 18:37:20|86164.7|86114.7|86164.3|86114.3|86164.7|86114.7|86163.8|86113.8|11
1635273450000|2021-10-26 18:37:30|86164.5|86114.5|86160.2|86110.2|86164.5|86114.5|86158.9|86108.9|28
1635273460000|2021-10-26 18:37:40|86159.8|86109.8|86159.9|86109.9|86160.7|86110.7|86158.6|86108.6|15
1635273470000|2021-10-26 18:37:50|86160|86110|86158.1|86108.1|86160.3|86110.3|86157.8|86107.8|21
1635273480000|2021-10-26 18:38:00|86158.3|86108.3|86157.9|86107.9|86158.3|86108.3|86154.3|86104.3|35
1635273490000|2021-10-26 18:38:10|86157.6|86107.6|86157.3|86107.3|86157.9|86107.9|86157.3|86107.3|20
1635273500000|2021-10-26 18:38:20|86157.4|86107.4|86157.6|86107.6|86157.6|86107.6|86156.9|86106.9|8
1635273510000|2021-10-26 18:38:30|86157.4|86107.4|86158.5|86108.5|86159|86109|86157.4|86107.4|9
1635273520000|2021-10-26 18:38:40|86160.7|86110.7|86163|86113|86163|86113|86158.8|86108.8|35
1635273530000|2021-10-26 18:38:50|86163.3|86113.3|86163.1|86113.1|86163.6|86113.6|86162.7|86112.7|17
1635273540000|2021-10-26 18:39:00|86163.2|86113.2|86165.4|86115.4|86165.5|86115.5|86163.1|86113.1|27
1635273550000|2021-10-26 18:39:10|86165.1|86115.1|86165.4|86115.4|86165.8|86115.8|86165.1|86115.1|17
1635273560000|2021-10-26 18:39:20|86165.3|86115.3|86165.9|86115.9|86166|86116|86165.2|86115.2|14
1635273570000|2021-10-26 18:39:30|86165.8|86115.8|86166.1|86116.1|86166.2|86116.2|86163.6|86113.6|22
1635273580000|2021-10-26 18:39:40|86166.2|86116.2|86166|86116|86166.3|86116.3|86165.6|86115.6|21
1635273590000|2021-10-26 18:39:50|86162.9|86112.9|86164.9|86114.9|86165.3|86115.3|86162.7|86112.7|26
1635273600000|2021-10-26 18:40:00|86165.1|86115.1|86167.2|86117.2|86167.4|86117.4|86165.1|86115.1|25
1635273610000|2021-10-26 18:40:10|86167.3|86117.3|86166.3|86116.3|86167.4|86117.4|86166|86116|16
1635273620000|2021-10-26 18:40:20|86166.4|86116.4|86167.5|86117.5|86167.7|86117.7|86166.4|86116.4|28
1635273630000|2021-10-26 18:40:30|86167.4|86117.4|86166.8|86116.8|86167.9|86117.9|86166.4|86116.4|20
1635273640000|2021-10-26 18:40:40|86166.7|86116.7|86166.3|86116.3|86167|86117|86165.8|86115.8|13
1635273650000|2021-10-26 18:40:50|86165.6|86115.6|86166|86116|86166.7|86116.7|86165.4|86115.4|25
1635273660000|2021-10-26 18:41:00|86165.9|86115.9|86166.5|86116.5|86166.9|86116.9|86165.5|86115.5|27
1635273670000|2021-10-26 18:41:10|86165.8|86115.8|86167|86117|86167.2|86117.2|86165.8|86115.8|18
1635273680000|2021-10-26 18:41:20|86166.7|86116.7|86167.1|86117.1|86167.5|86117.5|86166|86116|10
1635273690000|2021-10-26 18:41:30|86167|86117|86166.1|86116.1|86167.2|86117.2|86166.1|86116.1|17
1635273700000|2021-10-26 18:41:40|86166.3|86116.3|86165.8|86115.8|86166.5|86116.5|86165.5|86115.5|17
1635273710000|2021-10-26 18:41:50|86166.1|86116.1|86165.2|86115.2|86166.4|86116.4|86165.2|86115.2|15
1635273720000|2021-10-26 18:42:00|86165.1|86115.1|86165.5|86115.5|86165.7|86115.7|86165|86115|16
1635273730000|2021-10-26 18:42:10|86164.4|86114.4|86163.7|86113.7|86166.4|86116.4|86163.7|86113.7|35
1635273740000|2021-10-26 18:42:20|86163.4|86113.4|86164.8|86114.8|86166|86116|86163.2|86113.2|17
1635273750000|2021-10-26 18:42:30|86164.6|86114.6|86168.2|86118.2|86168.2|86118.2|86164.1|86114.1|15
1635273760000|2021-10-26 18:42:40|86165.7|86115.7|86164.2|86114.2|86167.4|86117.4|86163.9|86113.9|21
1635273770000|2021-10-26 18:42:50|86164.3|86114.3|86165.2|86115.2|86166.3|86116.3|86163.8|86113.8|27
1635273780000|2021-10-26 18:43:00|86164.2|86114.2|86163.5|86113.5|86166.3|86116.3|86162.8|86112.8|28
1635273790000|2021-10-26 18:43:10|86163.3|86113.3|86164.9|86114.9|86165.9|86115.9|86162.5|86112.5|27
1635273800000|2021-10-26 18:43:20|86164.5|86114.5|86150.5|86100.5|86164.5|86114.5|86149.9|86099.9|48
1635273810000|2021-10-26 18:43:30|86150.4|86100.4|86145.4|86095.4|86150.6|86100.6|86143.1|86093.1|42
1635273820000|2021-10-26 18:43:40|86145|86095|86146.4|86096.4|86147.3|86097.3|86145|86095|25
1635273830000|2021-10-26 18:43:50|86146.1|86096.1|86146.5|86096.5|86146.9|86096.9|86145.9|86095.9|21
1635273840000|2021-10-26 18:44:00|86147.6|86097.6|86146.6|86096.6|86147.7|86097.7|86145.9|86095.9|43
1635273850000|2021-10-26 18:44:10|86146.1|86096.1|86147.1|86097.1|86147.2|86097.2|86145.9|86095.9|25
1635273860000|2021-10-26 18:44:20|86146.9|86096.9|86150.2|86100.2|86150.8|86100.8|86146.9|86096.9|30
1635273870000|2021-10-26 18:44:30|86150.3|86100.3|86149.5|86099.5|86150.8|86100.8|86149.5|86099.5|21
1635273880000|2021-10-26 18:44:40|86149.3|86099.3|86148.5|86098.5|86149.8|86099.8|86148.5|86098.5|22
1635273890000|2021-10-26 18:44:50|86148.6|86098.6|86149.8|86099.8|86149.8|86099.8|86147.5|86097.5|20
1635273900000|2021-10-26 18:45:00|86149.6|86099.6|86150.3|86100.3|86151.4|86101.4|86149.1|86099.1|36
1635273910000|2021-10-26 18:45:10|86150.1|86100.1|86151.3|86101.3|86151.7|86101.7|86150|86100|18
1635273920000|2021-10-26 18:45:20|86151.2|86101.2|86150.2|86100.2|86151.2|86101.2|86150.1|86100.1|18
1635273930000|2021-10-26 18:45:30|86150.1|86100.1|86149.1|86099.1|86150.4|86100.4|86149|86099|17
1635273940000|2021-10-26 18:45:40|86150.1|86100.1|86148.9|86098.9|86151.3|86101.3|86148.5|86098.5|12
1635273950000|2021-10-26 18:45:50|86149.6|86099.6|86151.6|86101.6|86152|86102|86148.5|86098.5|17
1635273960000|2021-10-26 18:46:00|86151.3|86101.3|86152.1|86102.1|86153|86103|86151.2|86101.2|22
1635273970000|2021-10-26 18:46:10|86152.4|86102.4|86149.3|86099.3|86152.5|86102.5|86149.3|86099.3|27
1635273980000|2021-10-26 18:46:20|86149.4|86099.4|86151.7|86101.7|86151.7|86101.7|86149.1|86099.1|32
1635273990000|2021-10-26 18:46:30|86151.5|86101.5|86154.3|86104.3|86154.3|86104.3|86150.4|86100.4|20
1635274000000|2021-10-26 18:46:40|86154.5|86104.5|86153.7|86103.7|86154.6|86104.6|86153.2|86103.2|18
1635274010000|2021-10-26 18:46:50|86153.5|86103.5|86153.8|86103.8|86154.3|86104.3|86152.9|86102.9|22
1635274020000|2021-10-26 18:47:00|86153.7|86103.7|86153.9|86103.9|86155.6|86105.6|86152.9|86102.9|21
1635274030000|2021-10-26 18:47:10|86153.7|86103.7|86154.7|86104.7|86154.7|86104.7|86153.7|86103.7|17
1635274040000|2021-10-26 18:47:20|86154.1|86104.1|86154.6|86104.6|86155.5|86105.5|86153.6|86103.6|26
1635274050000|2021-10-26 18:47:30|86154.5|86104.5|86155|86105|86155|86105|86154.5|86104.5|18
1635274060000|2021-10-26 18:47:40|86155.2|86105.2|86157.4|86107.4|86158.4|86108.4|86154.9|86104.9|20
1635274070000|2021-10-26 18:47:50|86157.3|86107.3|86163.7|86113.7|86164.6|86114.6|86156.9|86106.9|27
1635274080000|2021-10-26 18:48:00|86163.4|86113.4|86164.2|86114.2|86164.3|86114.3|86163.4|86113.4|21
1635274090000|2021-10-26 18:48:10|86164.6|86114.6|86164|86114|86164.6|86114.6|86163.6|86113.6|23
1635274100000|2021-10-26 18:48:20|86163.9|86113.9|86165.6|86115.6|86165.6|86115.6|86163.6|86113.6|10
1635274110000|2021-10-26 18:48:30|86153.3|86128.3|86164.7|86114.7|86164.7|86128.3|86152.1|86114.5|11
1635274120000|2021-10-26 18:48:40|86165.2|86115.2|86164.8|86114.8|86165.2|86115.2|86164.7|86114.7|11
1635274130000|2021-10-26 18:48:50|86165|86115|86166.9|86116.9|86166.9|86116.9|86163.4|86113.4|26
1635274140000|2021-10-26 18:49:00|86167.2|86117.2|86168.3|86118.3|86168.3|86118.3|86166.6|86116.6|22
1635274150000|2021-10-26 18:49:10|86168.4|86118.4|86168.5|86118.5|86168.8|86118.8|86166.9|86116.9|30
1635274160000|2021-10-26 18:49:20|86168.6|86118.6|86168.1|86118.1|86168.6|86118.6|86167.6|86117.6|8
1635274170000|2021-10-26 18:49:30|86168.3|86118.3|86166.3|86116.3|86168.4|86118.4|86163.3|86113.3|31
1635274180000|2021-10-26 18:49:40|86167.7|86117.7|86165.5|86115.5|86167.7|86117.7|86164.8|86114.8|23
1635274190000|2021-10-26 18:49:50|86165.3|86115.3|86166.2|86116.2|86166.8|86116.8|86164.8|86114.8|17
1635274200000|2021-10-26 18:50:00|86166.1|86116.1|86166|86116|86168.3|86118.3|86165.5|86115.5|21
1635274210000|2021-10-26 18:50:10|86166.4|86116.4|86167.3|86117.3|86168.4|86128.2|86152.3|86115.2|24
1635274220000|2021-10-26 18:50:20|86167.2|86117.2|86168.1|86118.1|86169.2|86119.2|86166.4|86116.4|29
1635274230000|2021-10-26 18:50:30|86168.3|86118.3|86169|86119|86169.4|86119.4|86167.9|86117.9|22
1635274240000|2021-10-26 18:50:40|86169.3|86119.3|86168.4|86118.4|86169.3|86119.3|86168.3|86118.3|11
1635274250000|2021-10-26 18:50:50|86168.3|86118.3|86172.7|86122.7|86174.3|86124.3|86168.3|86118.3|25
1635274260000|2021-10-26 18:51:00|86173|86123|86181.1|86131.1|86182|86132|86172.2|86122.2|40
1635274270000|2021-10-26 18:51:10|86180.8|86130.8|86194.2|86144.2|86194.8|86144.8|86180.6|86130.6|44
1635274280000|2021-10-26 18:51:20|86194.7|86144.7|86202.2|86152.2|86202.2|86152.2|86193.5|86143.5|50
1635274290000|2021-10-26 18:51:30|86202.4|86152.4|86206.7|86156.7|86206.7|86156.7|86201.5|86151.5|31
1635274300000|2021-10-26 18:51:40|86207|86157|86209.1|86159.1|86210|86160|86206.1|86156.1|45
1635274310000|2021-10-26 18:51:50|86209.4|86159.4|86207.2|86157.2|86210.2|86160.2|86204.7|86154.7|35
1635274320000|2021-10-26 18:52:00|86207.3|86157.3|86209.1|86159.1|86209.9|86159.9|86206.3|86156.3|27
1635274330000|2021-10-26 18:52:10|86209|86159|86211.2|86161.2|86211.4|86174.2|86198.8|86157.8|25
1635274340000|2021-10-26 18:52:20|86211.4|86161.4|86210|86160|86214|86164|86208.5|86158.5|38
1635274350000|2021-10-26 18:52:30|86209.8|86159.8|86206.6|86156.6|86209.8|86159.8|86206|86156|27
1635274360000|2021-10-26 18:52:40|86206.4|86156.4|86214.8|86164.8|86214.8|86164.8|86206.4|86156.4|32
1635274370000|2021-10-26 18:52:50|86214.6|86164.6|86216.4|86166.4|86219.5|86169.5|86213.4|86163.4|45
1635274380000|2021-10-26 18:53:00|86216.2|86166.2|86213.2|86163.2|86217|86167|86211.3|86161.3|42
1635274390000|2021-10-26 18:53:10|86213.1|86163.1|86213.1|86163.1|86214.5|86164.5|86212.6|86162.6|32
1635274400000|2021-10-26 18:53:20|86212.9|86162.9|86214.1|86164.1|86214.4|86164.4|86212.9|86162.9|25
1635274410000|2021-10-26 18:53:30|86213.8|86163.8|86214.5|86164.5|86215.1|86165.1|86213.7|86163.7|20
1635274420000|2021-10-26 18:53:40|86214.7|86164.7|86214.9|86164.9|86216|86166|86213.3|86163.3|36
1635274430000|2021-10-26 18:53:50|86215.1|86165.1|86212.5|86162.5|86215.1|86165.1|86211.5|86161.5|41
1635274440000|2021-10-26 18:54:00|86211.6|86161.6|86212.8|86162.8|86212.8|86162.8|86208.5|86158.5|43
1635274450000|2021-10-26 18:54:10|86212.6|86162.6|86212.6|86162.6|86212.8|86162.8|86211|86161|19
1635274460000|2021-10-26 18:54:20|86212.1|86162.1|86212.3|86162.3|86212.7|86162.7|86209.6|86159.6|28
1635274470000|2021-10-26 18:54:30|86212.4|86162.4|86213.7|86163.7|86215|86165|86210.7|86160.7|31
1635274480000|2021-10-26 18:54:40|86214.9|86164.9|86215|86165|86219.2|86169.2|86214|86164|43
1635274490000|2021-10-26 18:54:50|86215.4|86165.4|86217.6|86167.6|86217.6|86167.6|86215.2|86165.2|33
1635274500000|2021-10-26 18:55:00|86217.7|86167.7|86211.7|86161.7|86217.8|86167.8|86208.9|86158.9|38
1635274510000|2021-10-26 18:55:10|86212.1|86162.1|86211.7|86161.7|86213|86163|86211|86161|29
1635274520000|2021-10-26 18:55:20|86212.1|86162.1|86211.5|86161.5|86212.1|86162.1|86208.6|86158.6|35
1635274530000|2021-10-26 18:55:30|86211.6|86161.6|86206.8|86156.8|86211.7|86161.7|86206.8|86156.8|33
1635274540000|2021-10-26 18:55:40|86206.7|86156.7|86205.3|86155.3|86207.1|86157.1|86204.5|86154.5|35
1635274550000|2021-10-26 18:55:50|86204.6|86154.6|86202.5|86152.5|86204.6|86154.6|86201.3|86151.3|37
1635274560000|2021-10-26 18:56:00|86202.6|86152.6|86204.1|86154.1|86204.1|86154.1|86202|86152|17
1635274570000|2021-10-26 18:56:10|86203.7|86153.7|86205|86155|86205|86155|86202.2|86152.2|34
1635274580000|2021-10-26 18:56:20|86205.5|86155.5|86194.9|86144.9|86205.5|86155.5|86193.6|86143.6|39
1635274590000|2021-10-26 18:56:30|86194.7|86144.7|86181.5|86131.5|86194.9|86144.9|86180.9|86130.9|42
1635274600000|2021-10-26 18:56:40|86182|86132|86176.8|86126.8|86183.1|86133.1|86176.6|86126.6|35
1635274610000|2021-10-26 18:56:50|86177.1|86127.1|86168.8|86118.8|86177.3|86127.3|86168.2|86118.2|43
1635274620000|2021-10-26 18:57:00|86168.5|86118.5|86159.7|86109.7|86169.4|86119.4|86158.6|86108.6|49
1635274630000|2021-10-26 18:57:10|86160.1|86110.1|86161.4|86111.4|86162.3|86112.3|86156.5|86106.5|50
1635274640000|2021-10-26 18:57:20|86161.2|86111.2|86153.6|86103.6|86161.7|86111.7|86153.6|86103.6|41
1635274650000|2021-10-26 18:57:30|86154.7|86104.7|86159.7|86109.7|86161.9|86111.9|86153.4|86103.4|54
1635274660000|2021-10-26 18:57:40|86159.5|86109.5|86154.4|86104.4|86159.5|86120.4|86143.3|86103.5|26
1635274670000|2021-10-26 18:57:50|86154.3|86104.3|86156|86106|86158.2|86108.2|86154.2|86104.2|13
1635274680000|2021-10-26 18:58:00|86156.1|86106.1|86157|86107|86158.8|86108.8|86155.4|86105.4|26
1635274690000|2021-10-26 18:58:10|86156.5|86106.5|86158.3|86108.3|86159.5|86109.5|86154.6|86104.6|35
1635274700000|2021-10-26 18:58:20|86162|86112|86160.7|86110.7|86164.4|86114.4|86160.6|86110.6|33
1635274710000|2021-10-26 18:58:30|86159.8|86109.8|86156.6|86106.6|86161.5|86111.5|86154.8|86104.8|44
1635274720000|2021-10-26 18:58:40|86155.2|86105.2|86156.3|86106.3|86156.7|86106.7|86154.8|86104.8|35
1635274730000|2021-10-26 18:58:50|86156.1|86106.1|86158.1|86108.1|86159.3|86109.3|86156.1|86106.1|26
1635274740000|2021-10-26 18:59:00|86157.6|86107.6|86159.5|86109.5|86160.9|86110.9|86157.3|86107.3|28
1635274750000|2021-10-26 18:59:10|86159|86109|86160.9|86110.9|86164.7|86114.7|86159|86109|40
1635274760000|2021-10-26 18:59:20|86160.6|86110.6|86162|86112|86163.6|86113.6|86159.9|86109.9|33
1635274770000|2021-10-26 18:59:30|86161.8|86111.8|86162.9|86112.9|86165.5|86115.5|86161.8|86111.8|46
1635274780000|2021-10-26 18:59:40|86164.1|86114.1|86161.9|86111.9|86164.4|86114.4|86159.2|86109.2|45
1635274790000|2021-10-26 18:59:50|86161|86111|86160.2|86110.2|86162.7|86112.7|86160|86110|48
1635274800000|2021-10-26 19:00:00|86159.7|86109.7|86155.3|86105.3|86160.4|86110.4|86153.7|86103.7|45
1635274810000|2021-10-26 19:00:10|86154|86104|86155.5|86105.5|86155.9|86105.9|86153.6|86103.6|22
1635274820000|2021-10-26 19:00:20|86155.4|86105.4|86157.6|86107.6|86157.8|86107.8|86155.2|86105.2|20
1635274830000|2021-10-26 19:00:30|86157.5|86107.5|86156.5|86106.5|86157.6|86107.6|86156|86106|30
1635274840000|2021-10-26 19:00:40|86156.1|86106.1|86154.8|86104.8|86156.1|86106.1|86154.6|86104.6|33
1635274850000|2021-10-26 19:00:50|86154.6|86104.6|86155.5|86105.5|86156.9|86106.9|86154.4|86104.4|26
1635274860000|2021-10-26 19:01:00|86155.4|86105.4|86153.8|86103.8|86156.1|86106.1|86152.8|86102.8|33
1635274870000|2021-10-26 19:01:10|86153.9|86103.9|86157|86107|86157.2|86107.2|86152.9|86102.9|29
1635274880000|2021-10-26 19:01:20|86157.3|86107.3|86168.8|86118.8|86170.5|86120.5|86156|86106|44
1635274890000|2021-10-26 19:01:30|86169.5|86119.5|86171.5|86121.5|86172|86122|86168.1|86118.1|44
1635274900000|2021-10-26 19:01:40|86171.2|86121.2|86184.2|86134.2|86184.2|86134.2|86171.2|86121.2|50
1635274910000|2021-10-26 19:01:50|86184|86134|86185.3|86135.3|86185.9|86135.9|86180.8|86130.8|47
1635274920000|2021-10-26 19:02:00|86185.1|86135.1|86190.6|86140.6|86192.1|86142.1|86184.9|86134.9|44
1635274930000|2021-10-26 19:02:10|86190.7|86140.7|86196.5|86146.5|86197.8|86147.8|86190.2|86140.2|38
1635274940000|2021-10-26 19:02:20|86195.5|86145.5|86198.7|86148.7|86198.9|86148.9|86195.5|86145.5|40
1635274950000|2021-10-26 19:02:30|86198.5|86148.5|86199.4|86149.4|86199.9|86149.9|86196.2|86146.2|36
1635274960000|2021-10-26 19:02:40|86199.5|86149.5|86198.1|86148.1|86200.6|86150.6|86198.1|86148.1|26
1635274970000|2021-10-26 19:02:50|86197.8|86147.8|86197|86147|86197.8|86147.8|86195.9|86145.9|28
1635274980000|2021-10-26 19:03:00|86196.9|86146.9|86197.9|86147.9|86199.4|86149.4|86196.8|86146.8|38
1635274990000|2021-10-26 19:03:10|86198.2|86148.2|86200.3|86150.3|86200.7|86150.7|86197.8|86147.8|36
1635275000000|2021-10-26 19:03:20|86200.5|86150.5|86200.7|86150.7|86201.5|86151.5|86200.1|86150.1|23
1635275010000|2021-10-26 19:03:30|86202.4|86152.4|86203.4|86153.4|86204|86154|86201.6|86151.6|17
1635275020000|2021-10-26 19:03:40|86203.6|86153.6|86210.8|86160.8|86210.8|86160.8|86202.5|86152.5|49
1635275030000|2021-10-26 19:03:50|86210.1|86160.1|86207.5|86157.5|86212.3|86162.3|86206.5|86156.5|48
1635275040000|2021-10-26 19:04:00|86207.9|86157.9|86206.8|86156.8|86208.1|86158.1|86204.1|86154.1|47
1635275050000|2021-10-26 19:04:10|86205.5|86155.5|86206.5|86156.5|86207.7|86157.7|86205|86155|27
1635275060000|2021-10-26 19:04:20|86206.4|86156.4|86202.8|86152.8|86206.8|86156.8|86200.5|86150.5|32
1635275070000|2021-10-26 19:04:30|86201.9|86151.9|86203.7|86153.7|86204.2|86154.2|86201.4|86151.4|34
1635275080000|2021-10-26 19:04:40|86203.5|86153.5|86201.8|86151.8|86203.5|86153.5|86201.5|86151.5|14
1635275090000|2021-10-26 19:04:50|86201.6|86151.6|86201.4|86151.4|86202.7|86152.7|86201.3|86151.3|21
1635275100000|2021-10-26 19:05:00|86201.3|86151.3|86201.8|86151.8|86204.8|86154.8|86201.1|86151.1|26
1635275110000|2021-10-26 19:05:10|86203.1|86153.1|86200.2|86150.2|86204.1|86154.1|86199.8|86149.8|25
1635275120000|2021-10-26 19:05:20|86200.9|86150.9|86199.6|86149.6|86201.6|86151.6|86199.6|86149.6|28
1635275130000|2021-10-26 19:05:30|86200.8|86150.8|86201.8|86151.8|86202.2|86152.2|86200.4|86150.4|13
1635275140000|2021-10-26 19:05:40|86202.3|86152.3|86201|86151|86202.5|86152.5|86201|86151|6
1635275150000|2021-10-26 19:05:50|86202.1|86152.1|86194.1|86144.1|86202.4|86152.4|86194.1|86144.1|30
1635275160000|2021-10-26 19:06:00|86195.1|86145.1|86200.8|86150.8|86201.3|86151.3|86195|86145|25
1635275170000|2021-10-26 19:06:10|86200.2|86150.2|86200.7|86150.7|86202.6|86152.6|86200.2|86150.2|17
1635275180000|2021-10-26 19:06:20|86200.8|86150.8|86199.2|86149.2|86202.3|86152.3|86198.9|86148.9|27
1635275190000|2021-10-26 19:06:30|86199.4|86149.4|86191.5|86141.5|86199.5|86149.5|86190.2|86140.2|45
1635275200000|2021-10-26 19:06:40|86191.8|86141.8|86187|86137|86191.9|86141.9|86186|86136|36
1635275210000|2021-10-26 19:06:50|86187.2|86137.2|86186.3|86136.3|86187.2|86137.2|86186.1|86136.1|22
1635275220000|2021-10-26 19:07:00|86186.4|86136.4|86176|86126|86186.4|86141.5|86166.5|86125.6|37
1635275230000|2021-10-26 19:07:10|86177.4|86127.4|86172.5|86122.5|86177.4|86127.4|86171.9|86121.9|35
1635275240000|2021-10-26 19:07:20|86169.7|86119.7|86156.7|86106.7|86169.7|86127.6|86152.6|86103.5|41
1635275250000|2021-10-26 19:07:30|86156.9|86106.9|86158.2|86108.2|86158.3|86108.3|86155.9|86105.9|27
1635275260000|2021-10-26 19:07:40|86158.1|86108.1|86157|86107|86158.4|86108.4|86156.5|86106.5|23
1635275270000|2021-10-26 19:07:50|86157.4|86107.4|86151.1|86101.1|86157.8|86114.8|86138.4|86100.7|30
1635275280000|2021-10-26 19:08:00|86151.4|86101.4|86149.5|86099.5|86153.3|86103.3|86147.9|86097.9|39
1635275290000|2021-10-26 19:08:10|86149.1|86099.1|86150.7|86100.7|86152.6|86102.6|86147.4|86097.4|47
1635275300000|2021-10-26 19:08:20|86149.1|86099.1|86150.3|86100.3|86151.7|86101.7|86149.1|86099.1|27
1635275310000|2021-10-26 19:08:30|86151|86101|86150.8|86100.8|86151.3|86101.3|86149.6|86099.6|27
1635275320000|2021-10-26 19:08:40|86151|86101|86150.5|86100.5|86152.6|86102.6|86150|86100|14
1635275330000|2021-10-26 19:08:50|86150.1|86100.1|86150|86100|86151.2|86101.2|86149.4|86099.4|28
1635275340000|2021-10-26 19:09:00|86150.3|86100.3|86149.8|86099.8|86150.9|86100.9|86149.5|86099.5|21
1635275350000|2021-10-26 19:09:10|86150.4|86100.4|86150.2|86100.2|86150.6|86100.6|86149.9|86099.9|7
1635275360000|2021-10-26 19:09:20|86149.7|86099.7|86150.2|86100.2|86150.8|86100.8|86149.6|86099.6|17
1635275370000|2021-10-26 19:09:30|86149.9|86099.9|86149.9|86099.9|86150.2|86100.2|86149.4|86099.4|12
1635275380000|2021-10-26 19:09:40|86149.5|86099.5|86136.1|86111.1|86149.6|86112.2|86135.5|86098|13
1635275390000|2021-10-26 19:09:50|86136.5|86111.5|86147.5|86097.5|86148.6|86111.8|86134.8|86097|22
1635275400000|2021-10-26 19:10:00|86147.2|86097.2|86147.9|86097.9|86149|86099|86147.2|86097.2|14
1635275410000|2021-10-26 19:10:10|86148|86098|86145.6|86095.6|86149|86099|86145.6|86095.6|16
1635275420000|2021-10-26 19:10:20|86143.9|86093.9|86148.2|86098.2|86148.6|86098.6|86141.8|86091.8|40
1635275430000|2021-10-26 19:10:30|86147.6|86097.6|86149.5|86099.5|86150.8|86100.8|86147.6|86097.6|31
1635275440000|2021-10-26 19:10:40|86149.3|86099.3|86151.2|86101.2|86151.2|86101.2|86148.7|86098.7|26
1635275450000|2021-10-26 19:10:50|86151.6|86101.6|86153.9|86103.9|86154.2|86104.2|86151.5|86101.5|22
1635275460000|2021-10-26 19:11:00|86154|86104|86170.7|86120.7|86171.6|86121.6|86153.8|86103.8|50
1635275470000|2021-10-26 19:11:10|86170.5|86120.5|86188.4|86138.4|86189.2|86139.2|86170.2|86120.2|54
1635275480000|2021-10-26 19:11:20|86189.4|86139.4|86198.8|86148.8|86200.1|86150.1|86189.4|86139.4|52
1635275490000|2021-10-26 19:11:30|86197.7|86147.7|86194.6|86144.6|86198.9|86148.9|86194|86144|41
1635275500000|2021-10-26 19:11:40|86194|86144|86195.3|86145.3|86195.5|86145.5|86193.9|86143.9|30
1635275510000|2021-10-26 19:11:50|86195|86145|86194.5|86144.5|86195.1|86145.1|86193.9|86143.9|42
1635275520000|2021-10-26 19:12:00|86194.6|86144.6|86196.2|86146.2|86197|86147|86194.3|86144.3|33
1635275530000|2021-10-26 19:12:10|86196.7|86146.7|86197|86147|86197.1|86147.1|86196.1|86146.1|23
1635275540000|2021-10-26 19:12:20|86196.3|86146.3|86197.8|86147.8|86198.6|86148.6|86194.7|86144.7|36
1635275550000|2021-10-26 19:12:30|86199.1|86149.1|86196.7|86146.7|86199.1|86149.1|86195.9|86145.9|23
1635275560000|2021-10-26 19:12:40|86196.4|86146.4|86195.4|86145.4|86197.4|86147.4|86195.4|86145.4|15
1635275570000|2021-10-26 19:12:50|86195.2|86145.2|86197.1|86147.1|86197.1|86147.1|86194.8|86144.8|20
1635275580000|2021-10-26 19:13:00|86196.8|86146.8|86196.3|86146.3|86197.2|86147.2|86194.3|86144.3|35
1635275590000|2021-10-26 19:13:10|86196.4|86146.4|86197.6|86147.6|86198|86148|86195.3|86145.3|17
1635275600000|2021-10-26 19:13:20|86198.5|86148.5|86195.4|86145.4|86198.5|86148.5|86195.4|86145.4|16
1635275610000|2021-10-26 19:13:30|86186.6|86161.6|86195.5|86145.5|86197.9|86161.6|86186.6|86144.5|28
1635275620000|2021-10-26 19:13:40|86196.1|86146.1|86195.3|86145.3|86196.5|86146.5|86192.9|86142.9|26
1635275630000|2021-10-26 19:13:50|86195.6|86145.6|86195.4|86145.4|86196.7|86146.7|86194.6|86144.6|20
1635275640000|2021-10-26 19:14:00|86196.5|86146.5|86195.7|86145.7|86196.7|86146.7|86195.3|86145.3|20
1635275650000|2021-10-26 19:14:10|86195.9|86145.9|86197.7|86147.7|86199.4|86149.4|86194|86144|35
1635275660000|2021-10-26 19:14:20|86197.1|86147.1|86198.5|86148.5|86200|86150|86195.8|86145.8|16
1635275670000|2021-10-26 19:14:30|86198.7|86148.7|86197.3|86147.3|86199.5|86149.5|86197.1|86147.1|22
1635275680000|2021-10-26 19:14:40|86197.9|86147.9|86198.3|86148.3|86200.8|86150.8|86197.9|86147.9|24
1635275690000|2021-10-26 19:14:50|86198.6|86148.6|86197.1|86147.1|86198.6|86148.6|86196.1|86146.1|25
1635275700000|2021-10-26 19:15:00|86196.6|86146.6|86185.3|86135.3|86196.6|86146.6|86183.8|86133.8|56
1635275710000|2021-10-26 19:15:10|86184.2|86134.2|86175.8|86125.8|86186.3|86136.3|86175.8|86125.8|49
1635275720000|2021-10-26 19:15:20|86178.4|86128.4|86166.7|86116.7|86178.8|86128.8|86153.2|86116.7|35
1635275730000|2021-10-26 19:15:30|86165.3|86115.3|86167.7|86117.7|86171.1|86121.1|86165.3|86115.3|48
1635275740000|2021-10-26 19:15:40|86167.9|86117.9|86155.7|86105.7|86167.9|86117.9|86155.6|86105.6|52
1635275750000|2021-10-26 19:15:50|86156.3|86106.3|86156.7|86106.7|86157.5|86107.5|86155.5|86105.5|44
1635275760000|2021-10-26 19:16:00|86157|86107|86156.3|86106.3|86159.1|86109.1|86156.3|86106.3|35
1635275770000|2021-10-26 19:16:10|86156.4|86106.4|86157.4|86107.4|86158.5|86108.5|86156.1|86106.1|37
1635275780000|2021-10-26 19:16:20|86157.5|86107.5|86161.3|86111.3|86161.5|86111.5|86157.4|86107.4|27
1635275790000|2021-10-26 19:16:30|86161.5|86111.5|86161.2|86111.2|86161.6|86111.6|86160.1|86110.1|21
1635275800000|2021-10-26 19:16:40|86161.3|86111.3|86163.7|86113.7|86165.1|86115.1|86161.1|86111.1|37
1635275810000|2021-10-26 19:16:50|86163.5|86113.5|86163.3|86113.3|86164.8|86114.8|86161.3|86111.3|36
1635275820000|2021-10-26 19:17:00|86162.9|86112.9|86163.5|86113.5|86163.5|86113.5|86162.1|86112.1|16
1635275830000|2021-10-26 19:17:10|86163.9|86113.9|86163.1|86113.1|86164|86114|86162.6|86112.6|14
1635275840000|2021-10-26 19:17:20|86162.8|86112.8|86163.4|86113.4|86163.5|86113.5|86161.6|86111.6|11
1635275850000|2021-10-26 19:17:30|86163.1|86113.1|86160.9|86110.9|86163.2|86124.4|86148.6|86110.3|19
1635275860000|2021-10-26 19:17:40|86149|86124|86160.2|86110.2|86162|86124|86149|86109.9|27
1635275870000|2021-10-26 19:17:50|86160|86110|86159.6|86109.6|86160.9|86110.9|86158.4|86108.4|36
1635275880000|2021-10-26 19:18:00|86159.7|86109.7|86170|86120|86170|86130.5|86154.7|86109.3|33
1635275890000|2021-10-26 19:18:10|86170.4|86120.4|86172|86122|86173.6|86123.6|86169.6|86119.6|42
1635275900000|2021-10-26 19:18:20|86173.5|86123.5|86184.2|86134.2|86184.9|86134.9|86172.8|86122.8|44
1635275910000|2021-10-26 19:18:30|86189.7|86139.7|86196.4|86146.4|86196.9|86146.9|86189.7|86139.7|59
1635275920000|2021-10-26 19:18:40|86196.7|86146.7|86196.6|86146.6|86201.1|86151.1|86195.6|86145.6|43
1635275930000|2021-10-26 19:18:50|86196.9|86146.9|86195.9|86145.9|86197.2|86147.2|86195.3|86145.3|18
1635275940000|2021-10-26 19:19:00|86195.8|86145.8|86196.2|86146.2|86196.2|86146.2|86195|86145|23
1635275950000|2021-10-26 19:19:10|86195.7|86145.7|86196|86146|86197.5|86147.5|86194.9|86144.9|28
1635275960000|2021-10-26 19:19:20|86198|86148|86186.4|86136.4|86198|86148|86186|86136|32
1635275970000|2021-10-26 19:19:30|86186.1|86136.1|86169.2|86119.2|86186.1|86136.1|86166.4|86116.4|51
1635275980000|2021-10-26 19:19:40|86168.3|86118.3|86158.8|86108.8|86168.3|86118.3|86156.7|86106.7|43
1635275990000|2021-10-26 19:19:50|86158.9|86108.9|86156.1|86106.1|86158.9|86108.9|86156.1|86106.1|28
1635276000000|2021-10-26 19:20:00|86156.5|86106.5|86156.9|86106.9|86157.8|86107.8|86156|86106|27
1635276010000|2021-10-26 19:20:10|86158|86108|86161.3|86111.3|86161.6|86111.6|86158|86108|28
1635276020000|2021-10-26 19:20:20|86158.8|86108.8|86169.4|86119.4|86169.9|86119.9|86158.8|86108.8|37
1635276030000|2021-10-26 19:20:30|86170.3|86120.3|86193.4|86143.4|86194.2|86144.2|86169.7|86119.7|62
1635276040000|2021-10-26 19:20:40|86192.3|86142.3|86192.3|86142.3|86194.3|86144.3|86190.9|86140.9|46
1635276050000|2021-10-26 19:20:50|86192.4|86142.4|86191.9|86141.9|86192.4|86142.4|86189.7|86139.7|37
1635276060000|2021-10-26 19:21:00|86192.1|86142.1|86186.6|86136.6|86192.3|86142.3|86185.6|86135.6|42
1635276070000|2021-10-26 19:21:10|86187.4|86137.4|86183.5|86133.5|86187.4|86137.4|86183|86133|30
1635276080000|2021-10-26 19:21:20|86183.3|86133.3|86163.5|86113.5|86183.8|86133.8|86162.6|86112.6|55
1635276090000|2021-10-26 19:21:30|86164.3|86114.3|86151.7|86101.7|86164.6|86114.6|86150.3|86100.3|54
1635276100000|2021-10-26 19:21:40|86151|86101|86155.2|86105.2|86155.3|86105.3|86151|86101|41
1635276110000|2021-10-26 19:21:50|86155.8|86105.8|86156|86106|86157.1|86107.1|86154.7|86104.7|31
1635276120000|2021-10-26 19:22:00|86156.5|86106.5|86160.8|86110.8|86161.1|86111.1|86155.6|86105.6|38
1635276130000|2021-10-26 19:22:10|86161.6|86111.6|86160.8|86110.8|86162.2|86112.2|86160.6|86110.6|30
1635276140000|2021-10-26 19:22:20|86161.2|86111.2|86177.3|86127.3|86177.7|86127.7|86161.2|86111.2|58
1635276150000|2021-10-26 19:22:30|86177.9|86127.9|86187.4|86137.4|86188.4|86138.4|86177.9|86127.9|53
1635276160000|2021-10-26 19:22:40|86187.2|86137.2|86182.6|86132.6|86187.4|86137.4|86182.6|86132.6|36
1635276170000|2021-10-26 19:22:50|86182.5|86132.5|86180.2|86130.2|86182.7|86132.7|86180.2|86130.2|28
1635276180000|2021-10-26 19:23:00|86180.1|86130.1|86178.9|86128.9|86180.8|86130.8|86177.9|86127.9|46
1635276190000|2021-10-26 19:23:10|86179.1|86129.1|86178|86128|86179.1|86129.1|86177.9|86127.9|16
1635276200000|2021-10-26 19:23:20|86177.9|86127.9|86178|86128|86179.3|86129.3|86177.7|86127.7|22
1635276210000|2021-10-26 19:23:30|86177.1|86127.1|86173.3|86123.3|86177.1|86127.1|86173.3|86123.3|26
1635276220000|2021-10-26 19:23:40|86173.2|86123.2|86173.9|86123.9|86174.3|86124.3|86173.2|86123.2|14
1635276230000|2021-10-26 19:23:50|86174|86124|86174.1|86124.1|86174.2|86124.2|86173.6|86123.6|13
1635276240000|2021-10-26 19:24:00|86174|86124|86174.3|86124.3|86174.5|86124.5|86173.6|86123.6|20
1635276250000|2021-10-26 19:24:10|86174.5|86124.5|86175.6|86125.6|86176|86126|86172.5|86122.5|19
1635276260000|2021-10-26 19:24:20|86173.1|86123.1|86175|86125|86175.3|86125.3|86173.1|86123.1|18
1635276270000|2021-10-26 19:24:30|86175.1|86125.1|86175.6|86125.6|86176.2|86126.2|86174|86124|28
1635276280000|2021-10-26 19:24:40|86175.7|86125.7|86175.9|86125.9|86176.2|86126.2|86175.7|86125.7|11
1635276290000|2021-10-26 19:24:50|86176|86126|86175.5|86125.5|86176.3|86126.3|86175.3|86125.3|15
1635276300000|2021-10-26 19:25:00|86175.4|86125.4|86175.3|86125.3|86176.3|86126.3|86175|86125|18
1635276310000|2021-10-26 19:25:10|86175.4|86125.4|86173.9|86123.9|86175.4|86125.4|86173.4|86123.4|17
1635276320000|2021-10-26 19:25:20|86173.4|86123.4|86174.9|86124.9|86174.9|86124.9|86172.4|86122.4|17
1635276330000|2021-10-26 19:25:30|86174.5|86124.5|86174.6|86124.6|86174.9|86124.9|86173.8|86123.8|16
1635276340000|2021-10-26 19:25:40|86174|86124|86174.9|86124.9|86175.3|86125.3|86173.9|86123.9|21
1635276350000|2021-10-26 19:25:50|86175|86125|86176.2|86126.2|86176.2|86126.2|86174.3|86124.3|17
1635276360000|2021-10-26 19:26:00|86176.3|86126.3|86174.6|86124.6|86176.5|86126.5|86173.9|86123.9|15
1635276370000|2021-10-26 19:26:10|86174.7|86124.7|86175|86125|86175.3|86125.3|86173.3|86123.3|19
1635276380000|2021-10-26 19:26:20|86175.1|86125.1|86161.1|86111.1|86175.1|86125.1|86160.3|86110.3|29
1635276390000|2021-10-26 19:26:30|86161.4|86111.4|86161.5|86111.5|86162.8|86112.8|86159.9|86109.9|17
1635276400000|2021-10-26 19:26:40|86161.2|86111.2|86161.3|86111.3|86161.9|86111.9|86160.4|86110.4|23
1635276410000|2021-10-26 19:26:50|86161.2|86111.2|86159.4|86109.4|86162.5|86112.5|86158.9|86108.9|31
1635276420000|2021-10-26 19:27:00|86159.9|86109.9|86160.4|86110.4|86161.7|86121.1|86144.8|86108.6|32
1635276430000|2021-10-26 19:27:10|86160.1|86110.1|86151|86101|86160.3|86117.3|86140.7|86100.4|46
1635276440000|2021-10-26 19:27:20|86151.6|86101.6|86152.9|86102.9|86153.1|86103.1|86148.9|86098.9|38
1635276450000|2021-10-26 19:27:30|86152.4|86102.4|86155.5|86105.5|86155.5|86105.5|86151.6|86101.6|57
1635276460000|2021-10-26 19:27:40|86155.7|86105.7|86157.1|86107.1|86157.8|86107.8|86155.7|86105.7|29
1635276470000|2021-10-26 19:27:50|86159.4|86109.4|86158.6|86108.6|86161.1|86111.1|86158.1|86108.1|42
1635276480000|2021-10-26 19:28:00|86158.7|86108.7|86161.5|86111.5|86161.7|86111.7|86158.6|86108.6|33
1635276490000|2021-10-26 19:28:10|86161.1|86111.1|86162.5|86112.5|86162.7|86112.7|86160.8|86110.8|21
1635276500000|2021-10-26 19:28:20|86163|86113|86163.5|86113.5|86163.9|86113.9|86162.1|86112.1|34
1635276510000|2021-10-26 19:28:30|86163.9|86113.9|86163.6|86113.6|86164.1|86114.1|86162.8|86112.8|35
1635276520000|2021-10-26 19:28:40|86167.5|86117.5|86173.2|86123.2|86175.5|86125.5|86165.7|86115.7|52
1635276530000|2021-10-26 19:28:50|86173.4|86123.4|86172|86122|86173.7|86123.7|86172|86122|35
1635276540000|2021-10-26 19:29:00|86172.5|86122.5|86173.1|86123.1|86173.7|86123.7|86170.8|86120.8|34
1635276550000|2021-10-26 19:29:10|86173.2|86123.2|86172.3|86122.3|86173.5|86123.5|86172.1|86122.1|25
1635276560000|2021-10-26 19:29:20|86172.5|86122.5|86170.9|86120.9|86173.4|86123.4|86169.9|86119.9|29
1635276570000|2021-10-26 19:29:30|86171|86121|86170.8|86120.8|86173.8|86123.8|86170.5|86120.5|39
1635276580000|2021-10-26 19:29:40|86170.9|86120.9|86171.8|86121.8|86172.4|86122.4|86170.3|86120.3|27
1635276590000|2021-10-26 19:29:50|86171.6|86121.6|86171.2|86121.2|86172.7|86122.7|86168.4|86118.4|30
1635276600000|2021-10-26 19:30:00|86171.1|86121.1|86164|86114|86171.1|86121.1|86161.4|86111.4|60
1635276610000|2021-10-26 19:30:10|86164.9|86114.9|86165.6|86115.6|86167.3|86117.3|86164.6|86114.6|40
1635276620000|2021-10-26 19:30:20|86165.5|86115.5|86149.3|86099.3|86167.6|86117.6|86145.3|86095.3|56
1635276630000|2021-10-26 19:30:30|86148.9|86098.9|86142.9|86092.9|86148.9|86098.9|86139.9|86089.9|53
1635276640000|2021-10-26 19:30:40|86144.8|86094.8|86144.1|86094.1|86147.1|86097.1|86143|86093|32
1635276650000|2021-10-26 19:30:50|86143.9|86093.9|86143.4|86093.4|86146.3|86096.3|86143.4|86093.4|34
1635276660000|2021-10-26 19:31:00|86143.7|86093.7|86142.8|86092.8|86144.7|86094.7|86140|86090|43
1635276670000|2021-10-26 19:31:10|86142.6|86092.6|86145|86095|86147.6|86097.6|86140.1|86090.1|37
1635276680000|2021-10-26 19:31:20|86140.2|86090.2|86142.8|86092.8|86144.5|86094.5|86135.4|86085.4|39
1635276690000|2021-10-26 19:31:30|86144.2|86094.2|86144.7|86094.7|86149|86099|86141.5|86091.5|44
1635276700000|2021-10-26 19:31:40|86146.1|86096.1|86144.2|86094.2|86147.5|86097.5|86143|86093|41
1635276710000|2021-10-26 19:31:50|86143|86093|86141.2|86091.2|86148|86098|86140.6|86090.6|33
1635276720000|2021-10-26 19:32:00|86142.1|86092.1|86141.2|86091.2|86143.5|86093.5|86139.2|86089.2|36
1635276730000|2021-10-26 19:32:10|86141.3|86091.3|86143.2|86093.2|86143.8|86093.8|86140.5|86090.5|30
1635276740000|2021-10-26 19:32:20|86142.4|86092.4|86140.7|86090.7|86144.9|86094.9|86138.8|86088.8|24
1635276750000|2021-10-26 19:32:30|86141.2|86091.2|86147.4|86097.4|86158.8|86108.8|86141|86091|58
1635276760000|2021-10-26 19:32:40|86149.3|86099.3|86150|86100|86151.5|86101.5|86147.6|86097.6|35
1635276770000|2021-10-26 19:32:50|86150.1|86100.1|86149.7|86099.7|86151.3|86101.3|86148.8|86098.8|45
1635276780000|2021-10-26 19:33:00|86149.6|86099.6|86148.1|86098.1|86149.7|86099.7|86143.4|86093.4|45
1635276790000|2021-10-26 19:33:10|86148|86098|86148.6|86098.6|86151.1|86101.1|86145|86095|43
1635276800000|2021-10-26 19:33:20|86151|86101|86148.1|86098.1|86153.7|86103.7|86143.7|86093.7|50
1635276810000|2021-10-26 19:33:30|86148.5|86098.5|86147.5|86097.5|86150.6|86100.6|86147.1|86097.1|39
1635276820000|2021-10-26 19:33:40|86147.3|86097.3|86154|86104|86154.1|86104.1|86147.3|86097.3|41
1635276830000|2021-10-26 19:33:50|86154.1|86104.1|86153.7|86103.7|86155.2|86105.2|86152.9|86102.9|32
1635276840000|2021-10-26 19:34:00|86153.9|86103.9|86154.6|86104.6|86156.1|86106.1|86151.9|86101.9|43
1635276850000|2021-10-26 19:34:10|86154.1|86104.1|86154.2|86104.2|86155|86105|86153|86103|25
1635276860000|2021-10-26 19:34:20|86154.5|86104.5|86146.8|86096.8|86154.8|86104.8|86146.1|86096.1|48
1635276870000|2021-10-26 19:34:30|86148.8|86098.8|86147.9|86097.9|86148.9|86098.9|86146.7|86096.7|23
1635276880000|2021-10-26 19:34:40|86146.8|86096.8|86146.6|86096.6|86148.4|86098.4|86146.5|86096.5|19
1635276890000|2021-10-26 19:34:50|86147.1|86097.1|86153.3|86103.3|86153.6|86103.6|86146.4|86096.4|28
1635276900000|2021-10-26 19:35:00|86153.4|86103.4|86151.5|86101.5|86153.4|86103.4|86150.7|86100.7|18
1635276910000|2021-10-26 19:35:10|86151.6|86101.6|86150.7|86100.7|86152.7|86102.7|86149.3|86099.3|22
1635276920000|2021-10-26 19:35:20|86150.4|86100.4|86147.3|86097.3|86152.5|86102.5|86147.3|86097.3|20
1635276930000|2021-10-26 19:35:30|86148.8|86098.8|86149.5|86099.5|86151.6|86101.6|86148.7|86098.7|43
1635276940000|2021-10-26 19:35:40|86149.7|86099.7|86150.5|86100.5|86151|86101|86149.3|86099.3|28
1635276950000|2021-10-26 19:35:50|86150.4|86100.4|86150.5|86100.5|86153.4|86103.4|86148.8|86098.8|27
1635276960000|2021-10-26 19:36:00|86150|86100|86151|86101|86152.1|86102.1|86150|86100|30
1635276970000|2021-10-26 19:36:10|86151.4|86101.4|86151.4|86101.4|86152.1|86102.1|86150.8|86100.8|30
1635276980000|2021-10-26 19:36:20|86150|86100|86138.4|86088.4|86150.9|86100.9|86136.1|86086.1|40
1635276990000|2021-10-26 19:36:30|86137.7|86087.7|86138|86088|86138.9|86088.9|86135.6|86085.6|29
1635277000000|2021-10-26 19:36:40|86137.6|86087.6|86134.9|86084.9|86138.6|86088.6|86134.9|86084.9|33
1635277010000|2021-10-26 19:36:50|86134.8|86084.8|86137|86087|86140.4|86090.4|86133.7|86083.7|44
1635277020000|2021-10-26 19:37:00|86136.9|86086.9|86135.7|86085.7|86138.3|86088.3|86135.2|86085.2|39
1635277030000|2021-10-26 19:37:10|86135.8|86085.8|86135.5|86085.5|86135.8|86085.8|86134.7|86084.7|34
1635277040000|2021-10-26 19:37:20|86135.6|86085.6|86132.3|86082.3|86140|86090|86132.1|86082.1|26
1635277050000|2021-10-26 19:37:30|86132.6|86082.6|86135.4|86085.4|86135.8|86085.8|86132.6|86082.6|22
1635277060000|2021-10-26 19:37:40|86136|86086|86133.7|86083.7|86136.2|86086.2|86133.7|86083.7|21
1635277070000|2021-10-26 19:37:50|86134.2|86084.2|86133.5|86083.5|86136.3|86086.3|86132.6|86082.6|25
1635277080000|2021-10-26 19:38:00|86135.6|86085.6|86136.7|86086.7|86137.6|86087.6|86133.4|86083.4|22
1635277090000|2021-10-26 19:38:10|86135.4|86085.4|86135.6|86085.6|86136.3|86086.3|86133|86083|23
1635277100000|2021-10-26 19:38:20|86135.3|86085.3|86134.8|86084.8|86135.7|86085.7|86133.6|86083.6|25
1635277110000|2021-10-26 19:38:30|86134.6|86084.6|86135.5|86085.5|86135.9|86085.9|86133.5|86083.5|22
1635277120000|2021-10-26 19:38:40|86135.4|86085.4|86134.5|86084.5|86137|86087|86133.5|86083.5|24
1635277130000|2021-10-26 19:38:50|86135.3|86085.3|86135.3|86085.3|86136.2|86086.2|86133|86083|9
1635277140000|2021-10-26 19:39:00|86134.6|86084.6|86136.1|86086.1|86136.9|86086.9|86134.3|86084.3|22
1635277150000|2021-10-26 19:39:10|86135.4|86085.4|86134.6|86084.6|86137.6|86087.6|86131.7|86081.7|21
1635277160000|2021-10-26 19:39:20|86135|86085|86135.5|86085.5|86137|86087|86133.4|86083.4|27
1635277170000|2021-10-26 19:39:30|86135.9|86085.9|86135.2|86085.2|86136.5|86086.5|86134.7|86084.7|23
1635277180000|2021-10-26 19:39:40|86135.3|86085.3|86135|86085|86137.2|86087.2|86134.6|86084.6|19
1635277190000|2021-10-26 19:39:50|86136.7|86086.7|86136.3|86086.3|86136.7|86086.7|86135.4|86085.4|20
1635277200000|2021-10-26 19:40:00|86136.2|86086.2|86139.1|86089.1|86140|86090|86131.4|86081.4|25
1635277210000|2021-10-26 19:40:10|86139.4|86089.4|86136.6|86086.6|86139.4|86089.4|86133.5|86083.5|19
1635277220000|2021-10-26 19:40:20|86137.5|86087.5|86133.7|86083.7|86138.6|86088.6|86131|86081|28
1635277230000|2021-10-26 19:40:30|86131|86081|86135.1|86085.1|86135.3|86085.3|86131|86081|32
1635277240000|2021-10-26 19:40:40|86135.2|86085.2|86135.4|86085.4|86135.7|86085.7|86132.5|86082.5|16
1635277250000|2021-10-26 19:40:50|86135.2|86085.2|86136.1|86086.1|86137.7|86087.7|86131.9|86081.9|20
1635277260000|2021-10-26 19:41:00|86136.6|86086.6|86136.7|86086.7|86137.8|86087.8|86135.2|86085.2|20
1635277270000|2021-10-26 19:41:10|86136.9|86086.9|86136.8|86086.8|86141.2|86091.2|86134.7|86084.7|27
1635277280000|2021-10-26 19:41:20|86138|86088|86136.4|86086.4|86139.5|86089.5|86136.3|86086.3|27
1635277290000|2021-10-26 19:41:30|86136.2|86086.2|86135.2|86085.2|86137.1|86087.1|86135.2|86085.2|22
1635277300000|2021-10-26 19:41:40|86135.6|86085.6|86135.2|86085.2|86136.8|86086.8|86134.5|86084.5|23
1635277310000|2021-10-26 19:41:50|86135.8|86085.8|86135.4|86085.4|86137.3|86087.3|86134.7|86084.7|28
1635277320000|2021-10-26 19:42:00|86135.7|86085.7|86131.8|86081.8|86136.4|86086.4|86131.8|86081.8|23
1635277330000|2021-10-26 19:42:10|86131.2|86081.2|86134.1|86084.1|86136|86086|86130.8|86080.8|39
1635277340000|2021-10-26 19:42:20|86134.4|86084.4|86135|86085|86135.1|86085.1|86131.8|86081.8|20
1635277350000|2021-10-26 19:42:30|86134.5|86084.5|86134|86084|86134.9|86084.9|86132.8|86082.8|20
1635277360000|2021-10-26 19:42:40|86133.6|86083.6|86132.5|86082.5|86134.5|86084.5|86129.5|86079.5|31
1635277370000|2021-10-26 19:42:50|86130.1|86080.1|86131.6|86081.6|86133.4|86083.4|86125.9|86075.9|51
1635277380000|2021-10-26 19:43:00|86130.9|86080.9|86129.8|86079.8|86131.8|86081.8|86128.2|86078.2|32
1635277390000|2021-10-26 19:43:10|86129.7|86079.7|86130.6|86080.6|86131|86081|86129.3|86079.3|30
1635277400000|2021-10-26 19:43:20|86130.7|86080.7|86120.7|86070.7|86131.5|86081.5|86120.7|86070.7|37
1635277410000|2021-10-26 19:43:30|86121.1|86071.1|86115.9|86065.9|86121.1|86071.1|86112.1|86062.1|56
1635277420000|2021-10-26 19:43:40|86114.7|86064.7|86114.5|86064.5|86115.7|86065.7|86113.4|86063.4|37
1635277430000|2021-10-26 19:43:50|86113.3|86063.3|86115.3|86065.3|86117.9|86067.9|86113.3|86063.3|28
1635277440000|2021-10-26 19:44:00|86115.1|86065.1|86112.2|86062.2|86116.4|86066.4|86111.5|86061.5|35
1635277450000|2021-10-26 19:44:10|86113.5|86063.5|86115.5|86065.5|86117.8|86067.8|86111.5|86061.5|32
1635277460000|2021-10-26 19:44:20|86114.8|86064.8|86116.7|86066.7|86117.4|86067.4|86111|86061|35
1635277470000|2021-10-26 19:44:30|86115.5|86065.5|86116.3|86066.3|86118|86068|86115.4|86065.4|26
1635277480000|2021-10-26 19:44:40|86116.1|86066.1|86115.8|86065.8|86117.6|86067.6|86115.5|86065.5|27
1635277490000|2021-10-26 19:44:50|86115.7|86065.7|86114.9|86064.9|86117.2|86067.2|86113.2|86063.2|25
1635277500000|2021-10-26 19:45:00|86115.1|86065.1|86116.9|86066.9|86118.8|86068.8|86113.4|86063.4|33
1635277510000|2021-10-26 19:45:10|86119.2|86069.2|86116.2|86066.2|86119.6|86069.6|86111.7|86061.7|43
1635277520000|2021-10-26 19:45:20|86117.3|86067.3|86116.2|86066.2|86121.1|86071.1|86116.2|86066.2|24
1635277530000|2021-10-26 19:45:30|86116.3|86066.3|86118.4|86068.4|86118.8|86068.8|86116.3|86066.3|30
1635277540000|2021-10-26 19:45:40|86116.8|86066.8|86119.5|86069.5|86119.5|86069.5|86116.1|86066.1|11
1635277550000|2021-10-26 19:45:50|86117.3|86067.3|86115.5|86065.5|86117.7|86067.7|86115.5|86065.5|17
1635277560000|2021-10-26 19:46:00|86116.4|86066.4|86119.6|86069.6|86120.3|86070.3|86111.8|86061.8|24
1635277570000|2021-10-26 19:46:10|86115.7|86065.7|86116.4|86066.4|86120.3|86070.3|86115.3|86065.3|31
1635277580000|2021-10-26 19:46:20|86114.7|86064.7|86110.6|86060.6|86118|86068|86110.5|86060.5|42
1635277590000|2021-10-26 19:46:30|86111.5|86061.5|86112.6|86062.6|86114|86064|86109.3|86059.3|32
1635277600000|2021-10-26 19:46:40|86112.4|86062.4|86112.9|86062.9|86113.3|86063.3|86111.2|86061.2|29
1635277610000|2021-10-26 19:46:50|86112.2|86062.2|86112.6|86062.6|86113.9|86063.9|86109.9|86059.9|31
1635277620000|2021-10-26 19:47:00|86114.1|86064.1|86118.1|86068.1|86118.1|86068.1|86110.4|86060.4|41
1635277630000|2021-10-26 19:47:10|86114.6|86064.6|86113.4|86063.4|86119.1|86069.1|86112.5|86062.5|38
1635277640000|2021-10-26 19:47:20|86113|86063|86114.9|86064.9|86115.8|86065.8|86113|86063|39
1635277650000|2021-10-26 19:47:30|86114.8|86064.8|86111|86061|86115.7|86065.7|86111|86061|23
1635277660000|2021-10-26 19:47:40|86111.5|86061.5|86117.8|86067.8|86117.8|86067.8|86110.5|86060.5|18
1635277670000|2021-10-26 19:47:50|86117.9|86067.9|86118.3|86068.3|86119|86069|86116.6|86066.6|33
1635277680000|2021-10-26 19:48:00|86119|86069|86124|86074|86124.2|86074.2|86119|86069|33
1635277690000|2021-10-26 19:48:10|86124.1|86074.1|86123.5|86073.5|86124.2|86074.2|86122.9|86072.9|36
1635277700000|2021-10-26 19:48:20|86123.8|86073.8|86120.5|86070.5|86124.1|86074.1|86116.7|86066.7|33
1635277710000|2021-10-26 19:48:30|86119.1|86069.1|86119.5|86069.5|86119.9|86069.9|86118.8|86068.8|32
1635277720000|2021-10-26 19:48:40|86119.6|86069.6|86120|86070|86120.1|86070.1|86119.5|86069.5|14
1635277730000|2021-10-26 19:48:50|86119.8|86069.8|86119.7|86069.7|86120.2|86070.2|86118.9|86068.9|23
1635277740000|2021-10-26 19:49:00|86120.9|86070.9|86116.7|86066.7|86120.9|86070.9|86115.2|86065.2|20
1635277750000|2021-10-26 19:49:10|86116.9|86066.9|86116.6|86066.6|86118.4|86068.4|86116.3|86066.3|31
1635277760000|2021-10-26 19:49:20|86116.7|86066.7|86117|86067|86118.1|86068.1|86116.2|86066.2|22
1635277770000|2021-10-26 19:49:30|86117.5|86067.5|86117|86067|86119.7|86069.7|86115.8|86065.8|28
1635277780000|2021-10-26 19:49:40|86116.6|86066.6|86116.3|86066.3|86119.1|86069.1|86111.4|86061.4|43
1635277790000|2021-10-26 19:49:50|86116.6|86066.6|86117|86067|86117.5|86067.5|86113.5|86063.5|21
1635277800000|2021-10-26 19:50:00|86117.1|86067.1|86115.9|86065.9|86118.3|86068.3|86114.8|86064.8|34
1635277810000|2021-10-26 19:50:10|86115.7|86065.7|86115.5|86065.5|86121.4|86071.4|86113.2|86063.2|31
1635277820000|2021-10-26 19:50:20|86117.1|86067.1|86115.4|86065.4|86119.2|86069.2|86115.4|86065.4|13
1635277830000|2021-10-26 19:50:30|86116.3|86066.3|86119.6|86069.6|86120.8|86070.8|86116.2|86066.2|30
1635277840000|2021-10-26 19:50:40|86119.7|86069.7|86119.1|86069.1|86121.4|86071.4|86118.7|86068.7|38
1635277850000|2021-10-26 19:50:50|86119.2|86069.2|86120.1|86070.1|86123|86073|86119.2|86069.2|41
1635277860000|2021-10-26 19:51:00|86120|86070|86121.3|86071.3|86121.7|86071.7|86115.1|86065.1|32
1635277870000|2021-10-26 19:51:10|86121.7|86071.7|86120|86070|86121.7|86071.7|86117.9|86067.9|35
1635277880000|2021-10-26 19:51:20|86119.7|86069.7|86120.5|86070.5|86124.7|86074.7|86119.1|86069.1|48
1635277890000|2021-10-26 19:51:30|86121.3|86071.3|86119.7|86069.7|86121.5|86071.5|86119.1|86069.1|45
1635277900000|2021-10-26 19:51:40|86119.9|86069.9|86120.3|86070.3|86122.7|86072.7|86119.4|86069.4|31
1635277910000|2021-10-26 19:51:50|86121.6|86071.6|86119.4|86069.4|86122.7|86072.7|86116.3|86066.3|38
1635277920000|2021-10-26 19:52:00|86120.1|86070.1|86117|86067|86120.9|86070.9|86114.2|86064.2|42
1635277930000|2021-10-26 19:52:10|86115.5|86065.5|86116.8|86066.8|86118.2|86068.2|86115.5|86065.5|31
1635277940000|2021-10-26 19:52:20|86116.4|86066.4|86119.4|86069.4|86119.4|86069.4|86115.8|86065.8|32
1635277950000|2021-10-26 19:52:30|86116.4|86066.4|86116.5|86066.5|86119|86069|86113.9|86063.9|36
1635277960000|2021-10-26 19:52:40|86115.9|86065.9|86122.8|86072.8|86122.8|86072.8|86115.3|86065.3|27
1635277970000|2021-10-26 19:52:50|86119.2|86069.2|86118|86068|86121.1|86071.1|86112.7|86062.7|48
1635277980000|2021-10-26 19:53:00|86120.2|86070.2|86116.2|86066.2|86120.2|86070.2|86114.3|86064.3|53
1635277990000|2021-10-26 19:53:10|86114.5|86064.5|86114.2|86064.2|86116.8|86066.8|86114.2|86064.2|41
1635278000000|2021-10-26 19:53:20|86114.6|86064.6|86115.1|86065.1|86116.2|86066.2|86113.9|86063.9|29
1635278010000|2021-10-26 19:53:30|86116.2|86066.2|86114.3|86064.3|86118.9|86068.9|86112.5|86062.5|32
1635278020000|2021-10-26 19:53:40|86115.7|86065.7|86114|86064|86117.5|86067.5|86112|86062|25
1635278030000|2021-10-26 19:53:50|86114.8|86064.8|86113.4|86063.4|86118.3|86068.3|86109.7|86059.7|50
1635278040000|2021-10-26 19:54:00|86116.9|86066.9|86115.4|86065.4|86118.9|86068.9|86114.8|86064.8|52
1635278050000|2021-10-26 19:54:10|86115.2|86065.2|86115.7|86065.7|86117.7|86067.7|86115|86065|29
1635278060000|2021-10-26 19:54:20|86115.6|86065.6|86115.9|86065.9|86116.8|86066.8|86113.3|86063.3|31
1635278070000|2021-10-26 19:54:30|86112.4|86062.4|86111.3|86061.3|86118.7|86068.7|86111.3|86061.3|33
1635278080000|2021-10-26 19:54:40|86110.7|86060.7|86115.3|86065.3|86119|86069|86110.7|86060.7|36
1635278090000|2021-10-26 19:54:50|86115.2|86065.2|86114.3|86064.3|86118.1|86068.1|86114.3|86064.3|52
1635278100000|2021-10-26 19:55:00|86114.2|86064.2|86110.2|86060.2|86118|86068|86109|86059|50
1635278110000|2021-10-26 19:55:10|86110.6|86060.6|86113.9|86063.9|86114.6|86064.6|86108.9|86058.9|35
1635278120000|2021-10-26 19:55:20|86113.7|86063.7|86114.8|86064.8|86116.6|86066.6|86113.7|86063.7|22
1635278130000|2021-10-26 19:55:30|86114|86064|86114.4|86064.4|86117.5|86067.5|86113.7|86063.7|38
1635278140000|2021-10-26 19:55:40|86114.7|86064.7|86113.1|86063.1|86115.9|86065.9|86110.4|86060.4|54
1635278150000|2021-10-26 19:55:50|86112.4|86062.4|86108.6|86058.6|86114|86064|86108.3|86058.3|36
1635278160000|2021-10-26 19:56:00|86106.8|86056.8|86110.2|86060.2|86111.5|86061.5|86106.8|86056.8|35
1635278170000|2021-10-26 19:56:10|86109.5|86059.5|86104.9|86054.9|86111.1|86061.1|86104.4|86054.4|33
1635278180000|2021-10-26 19:56:20|86105.1|86055.1|86107.8|86057.8|86108.2|86058.2|86104.7|86054.7|14
1635278190000|2021-10-26 19:56:30|86107.5|86057.5|86108.9|86058.9|86108.9|86058.9|86104.7|86054.7|19
1635278200000|2021-10-26 19:56:40|86109.3|86059.3|86106.6|86056.6|86109.4|86059.4|86105.4|86055.4|27
1635278210000|2021-10-26 19:56:50|86107.3|86057.3|86105|86055|86107.6|86057.6|86103.9|86053.9|21
1635278220000|2021-10-26 19:57:00|86105.8|86055.8|86109.3|86059.3|86110.9|86060.9|86104.8|86054.8|42
1635278230000|2021-10-26 19:57:10|86109.1|86059.1|86109.1|86059.1|86110.2|86060.2|86108.2|86058.2|36
1635278240000|2021-10-26 19:57:20|86108.6|86058.6|86106.5|86056.5|86109.3|86059.3|86106.5|86056.5|18
1635278250000|2021-10-26 19:57:30|86106.1|86056.1|86104|86054|86106.5|86056.5|86104|86054|17
1635278260000|2021-10-26 19:57:40|86104.1|86054.1|86107.7|86057.7|86112.1|86062.1|86103.4|86053.4|36
1635278270000|2021-10-26 19:57:50|86108.9|86058.9|86108.9|86058.9|86109.5|86059.5|86107.7|86057.7|17
1635278280000|2021-10-26 19:58:00|86109|86059|86109.7|86059.7|86109.7|86059.7|86107.8|86057.8|19
1635278290000|2021-10-26 19:58:10|86109.4|86059.4|86109.4|86059.4|86109.4|86059.4|86106.9|86056.9|13
1635278300000|2021-10-26 19:58:20|86109.2|86059.2|86109.1|86059.1|86110.6|86060.6|86108.8|86058.8|21
1635278310000|2021-10-26 19:58:30|86109.8|86059.8|86108.1|86058.1|86109.8|86059.8|86105.7|86055.7|24
1635278320000|2021-10-26 19:58:40|86108.2|86058.2|86108.8|86058.8|86111|86061|86108.2|86058.2|29
1635278330000|2021-10-26 19:58:50|86108.9|86058.9|86112.6|86062.6|86117|86067|86108.6|86058.6|46
1635278340000|2021-10-26 19:59:00|86113.1|86063.1|86114.6|86064.6|86114.6|86064.6|86111.9|86061.9|42
1635278350000|2021-10-26 19:59:10|86114.1|86064.1|86114.3|86064.3|86116.1|86066.1|86112.6|86062.6|21
1635278360000|2021-10-26 19:59:20|86114.2|86064.2|86113.2|86063.2|86115.5|86065.5|86111.6|86061.6|12
1635278370000|2021-10-26 19:59:30|86110.1|86060.1|86114.9|86064.9|86117.6|86067.6|86107.8|86057.8|30
1635278380000|2021-10-26 19:59:40|86113.7|86063.7|86117.6|86067.6|86121.4|86071.4|86111.8|86061.8|50
1635278390000|2021-10-26 19:59:50|86117.5|86067.5|86122.2|86072.2|86129.7|86079.7|86117.5|86067.5|36
1635278400000|2021-10-26 20:00:00|86123.5|86073.5|86121|86071|86124.4|86074.4|86118.9|86068.9|43
1635278410000|2021-10-26 20:00:10|86120.3|86070.3|86122|86072|86123.3|86073.3|86120.3|86070.3|29
1635278420000|2021-10-26 20:00:20|86121.7|86071.7|86122.2|86072.2|86122.5|86072.5|86121.7|86071.7|20
1635278430000|2021-10-26 20:00:30|86122.1|86072.1|86121.7|86071.7|86122.8|86072.8|86121.7|86071.7|19
1635278440000|2021-10-26 20:00:40|86121.6|86071.6|86122.4|86072.4|86122.7|86072.7|86120.2|86070.2|33
1635278450000|2021-10-26 20:00:50|86122.1|86072.1|86121.7|86071.7|86122.3|86072.3|86121|86071|11
1635278460000|2021-10-26 20:01:00|86121.2|86071.2|86124|86074|86124.9|86074.9|86120.2|86070.2|16
1635278470000|2021-10-26 20:01:10|86122.5|86072.5|86115.9|86065.9|86122.5|86072.5|86115.5|86065.5|41
1635278480000|2021-10-26 20:01:20|86116|86066|86115.9|86065.9|86117.5|86067.5|86113.8|86063.8|24
1635278490000|2021-10-26 20:01:30|86115.7|86065.7|86114.6|86064.6|86115.8|86065.8|86113.7|86063.7|19
1635278500000|2021-10-26 20:01:40|86114.5|86064.5|86115.9|86065.9|86115.9|86065.9|86113.6|86063.6|6
1635278510000|2021-10-26 20:01:50|86115.2|86065.2|86113.5|86063.5|86116.2|86066.2|86112.1|86062.1|17
1635278520000|2021-10-26 20:02:00|86113.8|86063.8|86116.4|86066.4|86116.8|86066.8|86112.2|86062.2|27
1635278530000|2021-10-26 20:02:10|86115.6|86065.6|86116|86066|86117.2|86067.2|86115.1|86065.1|25
1635278540000|2021-10-26 20:02:20|86115.9|86065.9|86120.6|86070.6|86120.6|86070.6|86114.9|86064.9|21
1635278550000|2021-10-26 20:02:30|86120.4|86070.4|86119.2|86069.2|86120.4|86070.4|86119.2|86069.2|17
1635278560000|2021-10-26 20:02:40|86119|86069|86119.2|86069.2|86119.3|86069.3|86118.5|86068.5|19
1635278570000|2021-10-26 20:02:50|86119.3|86069.3|86119.1|86069.1|86119.4|86069.4|86118.8|86068.8|12
1635278580000|2021-10-26 20:03:00|86118.5|86068.5|86117.8|86067.8|86119.2|86069.2|86117.4|86067.4|33
1635278590000|2021-10-26 20:03:10|86117.9|86067.9|86113.8|86063.8|86117.9|86067.9|86112.7|86062.7|22
1635278600000|2021-10-26 20:03:20|86113.9|86063.9|86112.6|86062.6|86113.9|86063.9|86112.3|86062.3|19
1635278610000|2021-10-26 20:03:30|86112.3|86062.3|86113.1|86063.1|86113.2|86063.2|86112|86062|23
1635278620000|2021-10-26 20:03:40|86113|86063|86113.3|86063.3|86113.4|86063.4|86112.5|86062.5|30
1635278630000|2021-10-26 20:03:50|86113|86063|86112.7|86062.7|86113.3|86063.3|86112.5|86062.5|13
1635278640000|2021-10-26 20:04:00|86112.6|86062.6|86112.9|86062.9|86113.5|86063.5|86112.6|86062.6|19
1635278650000|2021-10-26 20:04:10|86113|86063|86113.2|86063.2|86113.5|86063.5|86112.5|86062.5|12
1635278660000|2021-10-26 20:04:20|86113.1|86063.1|86112.7|86062.7|86113.7|86063.7|86112|86062|17
1635278670000|2021-10-26 20:04:30|86112.8|86062.8|86113.3|86063.3|86114.4|86064.4|86112.5|86062.5|16
1635278680000|2021-10-26 20:04:40|86113.5|86063.5|86112.9|86062.9|86114|86064|86112.4|86062.4|20
1635278690000|2021-10-26 20:04:50|86112.8|86062.8|86111.9|86061.9|86113|86063|86111.8|86061.8|17
1635278700000|2021-10-26 20:05:00|86112|86062|86112.6|86062.6|86113.9|86063.9|86111.5|86061.5|18
1635278710000|2021-10-26 20:05:10|86112.3|86062.3|86112.6|86062.6|86113|86063|86112.3|86062.3|18
1635278720000|2021-10-26 20:05:20|86112.3|86062.3|86113.9|86063.9|86115|86065|86112.3|86062.3|27
1635278730000|2021-10-26 20:05:30|86114|86064|86112.1|86062.1|86114|86064|86111.6|86061.6|37
1635278740000|2021-10-26 20:05:40|86112.2|86062.2|86112.1|86062.1|86112.4|86062.4|86111.6|86061.6|24
1635278750000|2021-10-26 20:05:50|86112.2|86062.2|86112.6|86062.6|86112.8|86062.8|86111.5|86061.5|21
1635278760000|2021-10-26 20:06:00|86113.1|86063.1|86112.9|86062.9|86113.1|86063.1|86111.9|86061.9|23
1635278770000|2021-10-26 20:06:10|86113.1|86063.1|86113.2|86063.2|86113.3|86063.3|86111.9|86061.9|29
1635278780000|2021-10-26 20:06:20|86113.4|86063.4|86114.5|86064.5|86114.9|86064.9|86110|86060|33
1635278790000|2021-10-26 20:06:30|86114.3|86064.3|86112.3|86062.3|86114.5|86064.5|86110.4|86060.4|23
1635278800000|2021-10-26 20:06:40|86114.3|86064.3|86114.4|86064.4|86115.2|86065.2|86114.2|86064.2|20
1635278810000|2021-10-26 20:06:50|86114.7|86064.7|86114.8|86064.8|86115.2|86065.2|86112.1|86062.1|30
1635278820000|2021-10-26 20:07:00|86114.5|86064.5|86114.1|86064.1|86115.3|86065.3|86113.7|86063.7|19
1635278830000|2021-10-26 20:07:10|86114.3|86064.3|86115.6|86065.6|86116.6|86066.6|86114.3|86064.3|23
1635278840000|2021-10-26 20:07:20|86116.1|86066.1|86115.3|86065.3|86116.3|86066.3|86114.9|86064.9|29
1635278850000|2021-10-26 20:07:30|86115.1|86065.1|86115.1|86065.1|86116.1|86066.1|86114.2|86064.2|45
1635278860000|2021-10-26 20:07:40|86115.3|86065.3|86112|86062|86115.4|86065.4|86112|86062|34
1635278870000|2021-10-26 20:07:50|86111.6|86061.6|86114.5|86064.5|86114.9|86064.9|86111.6|86061.6|33
1635278880000|2021-10-26 20:08:00|86115.2|86065.2|86114.6|86064.6|86115.2|86065.2|86113.8|86063.8|9
1635278890000|2021-10-26 20:08:10|86114.5|86064.5|86114.4|86064.4|86115.2|86065.2|86114.1|86064.1|9
1635278900000|2021-10-26 20:08:20|86114.6|86064.6|86114|86064|86115.5|86065.5|86112|86062|12
1635278910000|2021-10-26 20:08:30|86113.9|86063.9|86113.5|86063.5|86114.6|86064.6|86113.5|86063.5|7
1635278920000|2021-10-26 20:08:40|86113.8|86063.8|86113.7|86063.7|86115.2|86065.2|86113.7|86063.7|9
1635278930000|2021-10-26 20:08:50|86113.9|86063.9|86114|86064|86114.4|86064.4|86113.7|86063.7|6
1635278940000|2021-10-26 20:09:00|86113.8|86063.8|86114.3|86064.3|86116.5|86066.5|86113.8|86063.8|12
1635278950000|2021-10-26 20:09:10|86114.9|86064.9|86114.7|86064.7|86114.9|86064.9|86113.6|86063.6|4
1635278960000|2021-10-26 20:09:20|86114.8|86064.8|86116.4|86066.4|86116.8|86066.8|86113.9|86063.9|15
1635278970000|2021-10-26 20:09:30|86116.7|86066.7|86117.3|86067.3|86117.6|86067.6|86116.6|86066.6|22
1635278980000|2021-10-26 20:09:40|86117.7|86067.7|86116.7|86066.7|86118.4|86068.4|86116.7|86066.7|8
1635278990000|2021-10-26 20:09:50|86117.3|86067.3|86116.9|86066.9|86117.7|86067.7|86116.9|86066.9|4
1635279000000|2021-10-26 20:10:00|86117.8|86067.8|86118.9|86068.9|86119.6|86069.6|86117.8|86067.8|27
1635279010000|2021-10-26 20:10:10|86119|86069|86118.1|86068.1|86119|86069|86118|86068|23
1635279020000|2021-10-26 20:10:20|86118|86068|86117.8|86067.8|86118.2|86068.2|86117|86067|25
1635279030000|2021-10-26 20:10:30|86117.7|86067.7|86118.4|86068.4|86119.5|86069.5|86117.7|86067.7|17
1635279040000|2021-10-26 20:10:40|86118.5|86068.5|86118.3|86068.3|86119.1|86069.1|86118.2|86068.2|33
1635279050000|2021-10-26 20:10:50|86118.6|86068.6|86118.7|86068.7|86119.5|86069.5|86116.1|86066.1|35
1635279060000|2021-10-26 20:11:00|86119.1|86069.1|86118.8|86068.8|86119.5|86069.5|86118.4|86068.4|32
1635279070000|2021-10-26 20:11:10|86118.5|86068.5|86117|86067|86119.2|86069.2|86116.9|86066.9|28
1635279080000|2021-10-26 20:11:20|86117.2|86067.2|86116.9|86066.9|86117.5|86067.5|86116.3|86066.3|28
1635279090000|2021-10-26 20:11:30|86117.2|86067.2|86117.2|86067.2|86117.7|86067.7|86116.5|86066.5|18
1635279100000|2021-10-26 20:11:40|86117.6|86067.6|86116.4|86066.4|86117.6|86067.6|86113.7|86063.7|14
1635279110000|2021-10-26 20:11:50|86116.2|86066.2|86114.5|86064.5|86116.2|86066.2|86113.7|86063.7|15
1635279120000|2021-10-26 20:12:00|86114.9|86064.9|86113.8|86063.8|86114.9|86064.9|86113|86063|8
1635279130000|2021-10-26 20:12:10|86114|86064|86113.6|86063.6|86114.1|86064.1|86113.4|86063.4|14
1635279140000|2021-10-26 20:12:20|86113.4|86063.4|86113.2|86063.2|86113.9|86063.9|86110.5|86060.5|17
1635279150000|2021-10-26 20:12:30|86112.6|86062.6|86116.3|86066.3|86116.7|86066.7|86112.2|86062.2|30
1635279160000|2021-10-26 20:12:40|86116.5|86066.5|86116|86066|86116.6|86066.6|86115.6|86065.6|20
1635279170000|2021-10-26 20:12:50|86115.8|86065.8|86114.2|86064.2|86116.2|86066.2|86114.2|86064.2|19
1635279180000|2021-10-26 20:13:00|86114.4|86064.4|86115.3|86065.3|86116.6|86066.6|86114.4|86064.4|22
1635279190000|2021-10-26 20:13:10|86115.4|86065.4|86115.1|86065.1|86115.6|86065.6|86115.1|86065.1|11
1635279200000|2021-10-26 20:13:20|86114.6|86064.6|86113.5|86063.5|86116.3|86066.3|86111.1|86061.1|27
1635279210000|2021-10-26 20:13:30|86113.2|86063.2|86113.7|86063.7|86114.6|86064.6|86113.2|86063.2|18
1635279220000|2021-10-26 20:13:40|86114.1|86064.1|86112.4|86062.4|86114.1|86064.1|86112|86062|19
1635279230000|2021-10-26 20:13:50|86112.7|86062.7|86111.2|86061.2|86112.7|86062.7|86111.1|86061.1|12
1635279240000|2021-10-26 20:14:00|86111.5|86061.5|86113|86063|86113.3|86063.3|86111.4|86061.4|15
1635279250000|2021-10-26 20:14:10|86112.9|86062.9|86111.8|86061.8|86113.5|86063.5|86111.8|86061.8|20
1635279260000|2021-10-26 20:14:20|86112.4|86062.4|86113.2|86063.2|86113.2|86063.2|86112|86062|14
1635279270000|2021-10-26 20:14:30|86112.9|86062.9|86113|86063|86113|86063|86112.4|86062.4|10
1635279280000|2021-10-26 20:14:40|86112.9|86062.9|86111.3|86061.3|86113.3|86063.3|86110.8|86060.8|28
1635279290000|2021-10-26 20:14:50|86111.5|86061.5|86113.1|86063.1|86113.1|86063.1|86111|86061|23
1635279300000|2021-10-26 20:15:00|86113.3|86063.3|86111.4|86061.4|86113.3|86063.3|86111.3|86061.3|38
1635279310000|2021-10-26 20:15:10|86111.5|86061.5|86111.4|86061.4|86112.3|86062.3|86110.9|86060.9|21
1635279320000|2021-10-26 20:15:20|86111.3|86061.3|86111.5|86061.5|86111.5|86061.5|86110.6|86060.6|9
1635279330000|2021-10-26 20:15:30|86111.3|86061.3|86111.5|86061.5|86111.7|86061.7|86110.6|86060.6|20
1635279340000|2021-10-26 20:15:40|86111.3|86061.3|86111.7|86061.7|86111.7|86061.7|86111|86061|14
1635279350000|2021-10-26 20:15:50|86111.4|86061.4|86110.3|86060.3|86111.6|86061.6|86110|86060|26
1635279360000|2021-10-26 20:16:00|86110.6|86060.6|86110.8|86060.8|86111.7|86061.7|86110.3|86060.3|22
1635279370000|2021-10-26 20:16:10|86110.3|86060.3|86111.7|86061.7|86112.1|86062.1|86110.3|86060.3|26
1635279380000|2021-10-26 20:16:20|86111.8|86061.8|86110.3|86060.3|86111.9|86061.9|86110.1|86060.1|19
1635279390000|2021-10-26 20:16:30|86110.6|86060.6|86110.9|86060.9|86111.2|86061.2|86110.3|86060.3|8
1635279400000|2021-10-26 20:16:40|86110.8|86060.8|86111.2|86061.2|86111.4|86061.4|86110.6|86060.6|14
1635279410000|2021-10-26 20:16:50|86111.1|86061.1|86111.2|86061.2|86112.2|86062.2|86110.6|86060.6|14
1635279420000|2021-10-26 20:17:00|86111.3|86061.3|86109.9|86059.9|86111.3|86061.3|86109.5|86059.5|22
1635279430000|2021-10-26 20:17:10|86109.8|86059.8|86108.8|86058.8|86110.4|86060.4|86108.7|86058.7|17
1635279440000|2021-10-26 20:17:20|86108.5|86058.5|86110|86060|86110.3|86060.3|86107.7|86057.7|22
1635279450000|2021-10-26 20:17:30|86110.7|86060.7|86110|86060|86110.9|86060.9|86109.6|86059.6|12
1635279460000|2021-10-26 20:17:40|86110.1|86060.1|86110.6|86060.6|86110.7|86060.7|86109.7|86059.7|8
1635279470000|2021-10-26 20:17:50|86109.9|86059.9|86112.4|86062.4|86112.4|86062.4|86109.9|86059.9|6
1635279480000|2021-10-26 20:18:00|86111.5|86061.5|86110.1|86060.1|86111.5|86061.5|86109.3|86059.3|9
1635279490000|2021-10-26 20:18:10|86110.5|86060.5|86110.1|86060.1|86110.9|86060.9|86109.4|86059.4|9
1635279500000|2021-10-26 20:18:20|86110.2|86060.2|86109.5|86059.5|86111.2|86061.2|86109.4|86059.4|17
1635279510000|2021-10-26 20:18:30|86109.7|86059.7|86109|86059|86109.7|86059.7|86108.5|86058.5|5
1635279520000|2021-10-26 20:18:40|86110.5|86060.5|86108.3|86058.3|86110.5|86060.5|86108.2|86058.2|9
1635279530000|2021-10-26 20:18:50|86108.7|86058.7|86107.5|86057.5|86109.4|86059.4|86105.6|86055.6|12
1635279540000|2021-10-26 20:19:00|86107.9|86057.9|86104|86054|86110.7|86060.7|86104|86054|17
1635279550000|2021-10-26 20:19:10|86104.4|86054.4|86108.4|86058.4|86109.6|86059.6|86104.4|86054.4|26
1635279560000|2021-10-26 20:19:20|86108.7|86058.7|86108|86058|86108.7|86058.7|86106.3|86056.3|18
1635279570000|2021-10-26 20:19:30|86105.9|86055.9|86106.8|86056.8|86108.2|86058.2|86105.9|86055.9|19
1635279580000|2021-10-26 20:19:40|86107.2|86057.2|86102.1|86052.1|86107.2|86057.2|86102.1|86052.1|10
1635279590000|2021-10-26 20:19:50|86103.3|86053.3|86105.3|86055.3|86106.7|86056.7|86103.3|86053.3|14
1635279600000|2021-10-26 20:20:00|86107.9|86057.9|86102.4|86052.4|86107.9|86057.9|86099.9|86049.9|26
1635279610000|2021-10-26 20:20:10|86102.9|86052.9|86105.8|86055.8|86106.1|86056.1|86099.7|86049.7|31
1635279620000|2021-10-26 20:20:20|86107|86057|86105.9|86055.9|86107.1|86057.1|86100.4|86050.4|21
1635279630000|2021-10-26 20:20:30|86105.1|86055.1|86104.1|86054.1|86107.3|86057.3|86104.1|86054.1|12
1635279640000|2021-10-26 20:20:40|86104.2|86054.2|86110.7|86060.7|86110.7|86060.7|86104.2|86054.2|16
1635279650000|2021-10-26 20:20:50|86110.5|86060.5|86107.6|86057.6|86110.5|86060.5|86102.1|86052.1|21
1635279660000|2021-10-26 20:21:00|86108.1|86058.1|86107.1|86057.1|86108.7|86058.7|86101.7|86051.7|20
1635279670000|2021-10-26 20:21:10|86108.8|86058.8|86106.8|86056.8|86108.8|86058.8|86105.4|86055.4|23
1635279680000|2021-10-26 20:21:20|86107.9|86057.9|86102.9|86052.9|86107.9|86057.9|86101.4|86051.4|21
1635279690000|2021-10-26 20:21:30|86104.7|86054.7|86102.2|86052.2|86105.2|86055.2|86100.7|86050.7|7
1635279700000|2021-10-26 20:21:40|86101.4|86051.4|86101|86051|86104.9|86054.9|86101|86051|11
1635279710000|2021-10-26 20:21:50|86105.7|86055.7|86103.8|86053.8|86105.7|86055.7|86100.6|86050.6|8
1635279720000|2021-10-26 20:22:00|86102|86052|86100.3|86050.3|86105.6|86055.6|86096|86046|40
1635279730000|2021-10-26 20:22:10|86100.5|86050.5|86097.1|86047.1|86100.6|86050.6|86095|86045|22
1635279740000|2021-10-26 20:22:20|86112.5|86062.5|86099.4|86049.4|86132.1|86068.8|86097.8|86047.8|24
1635279750000|2021-10-26 20:22:30|86098.1|86048.1|86102.4|86052.4|86102.4|86052.4|86098.1|86048.1|11
1635279760000|2021-10-26 20:22:40|86102.5|86052.5|86102.4|86052.4|86102.5|86052.5|86101.8|86051.8|9
1635279770000|2021-10-26 20:22:50|86102.3|86052.3|86102.4|86052.4|86103.2|86053.2|86101.5|86051.5|15
1635279780000|2021-10-26 20:23:00|86100.4|86050.4|86100.1|86050.1|86101.4|86051.4|86098.1|86048.1|18
1635279790000|2021-10-26 20:23:10|86100.4|86050.4|86095.5|86045.5|86107.2|86057.2|86095.5|86045.5|29
1635279800000|2021-10-26 20:23:20|86098.8|86048.8|86100.2|86050.2|86100.2|86050.2|86094|86044|24
1635279810000|2021-10-26 20:23:30|86097.4|86047.4|86113.7|86063.7|86139.4|86064.6|86097.4|86047.4|20
1635279820000|2021-10-26 20:23:40|86113.1|86063.1|86113.3|86063.3|86115.9|86065.9|86112.4|86062.4|19
1635279830000|2021-10-26 20:23:50|86113.2|86063.2|86114.1|86064.1|86114.5|86064.5|86110.4|86060.4|9
1635279840000|2021-10-26 20:24:00|86112.6|86062.6|86114|86064|86114.2|86064.2|86112.6|86062.6|16
1635279850000|2021-10-26 20:24:10|86111.8|86061.8|86111.1|86061.1|86111.8|86061.8|86109.7|86059.7|10
1635279860000|2021-10-26 20:24:20|86111.9|86061.9|86113.1|86063.1|86113.6|86063.6|86110.4|86060.4|10
1635279870000|2021-10-26 20:24:30|86113.5|86063.5|86112.7|86062.7|86114.3|86064.3|86111.9|86061.9|24
1635279880000|2021-10-26 20:24:40|86112.6|86062.6|86113.9|86063.9|86113.9|86063.9|86111.9|86061.9|24
1635279890000|2021-10-26 20:24:50|86114.3|86064.3|86117|86067|86119|86069|86113.4|86063.4|32
1635279900000|2021-10-26 20:25:00|86117.2|86067.2|86115.1|86065.1|86117.2|86067.2|86114.3|86064.3|15
1635279910000|2021-10-26 20:25:10|86116.1|86066.1|86115.4|86065.4|86116.6|86066.6|86114.4|86064.4|18
1635279920000|2021-10-26 20:25:20|86115.1|86065.1|86115.7|86065.7|86115.8|86065.8|86113.5|86063.5|10
1635279930000|2021-10-26 20:25:30|86115.8|86065.8|86115|86065|86116|86066|86114.9|86064.9|12
1635279940000|2021-10-26 20:25:40|86115.5|86065.5|86115|86065|86116.5|86066.5|86114.8|86064.8|19
1635279950000|2021-10-26 20:25:50|86115.6|86065.6|86117.4|86067.4|86118.2|86068.2|86112.3|86062.3|31
1635279960000|2021-10-26 20:26:00|86117.7|86067.7|86117.4|86067.4|86118|86068|86115.5|86065.5|30
1635279970000|2021-10-26 20:26:10|86117.7|86067.7|86116.9|86066.9|86117.8|86067.8|86116.5|86066.5|13
1635279980000|2021-10-26 20:26:20|86118.1|86068.1|86117.2|86067.2|86118.2|86068.2|86116.9|86066.9|18
1635279990000|2021-10-26 20:26:30|86117.4|86067.4|86117.9|86067.9|86118.8|86068.8|86117.4|86067.4|22
1635280000000|2021-10-26 20:26:40|86117.6|86067.6|86117.9|86067.9|86118.7|86068.7|86117.6|86067.6|25
1635280010000|2021-10-26 20:26:50|86118.1|86068.1|86117.5|86067.5|86118.4|86068.4|86117.3|86067.3|27
1635280020000|2021-10-26 20:27:00|86117.6|86067.6|86117.8|86067.8|86119.3|86069.3|86117.6|86067.6|20
1635280030000|2021-10-26 20:27:10|86118.1|86068.1|86117.8|86067.8|86118.8|86068.8|86117.5|86067.5|17
1635280040000|2021-10-26 20:27:20|86117.4|86067.4|86118.6|86068.6|86118.6|86068.6|86117.1|86067.1|30
1635280050000|2021-10-26 20:27:30|86118.7|86068.7|86116.8|86066.8|86118.9|86068.9|86115.8|86065.8|32
1635280060000|2021-10-26 20:27:40|86116.7|86066.7|86117.7|86067.7|86118.4|86068.4|86115.2|86065.2|37
1635280070000|2021-10-26 20:27:50|86118.3|86068.3|86115.4|86065.4|86120|86070|86114.1|86064.1|55
1635280080000|2021-10-26 20:28:00|86114.6|86064.6|86115.1|86065.1|86115.4|86065.4|86114.6|86064.6|11
1635280090000|2021-10-26 20:28:10|86115|86065|86114.5|86064.5|86115.1|86065.1|86113.9|86063.9|18
1635280100000|2021-10-26 20:28:20|86114.4|86064.4|86114.6|86064.6|86114.8|86064.8|86113.5|86063.5|13
1635280110000|2021-10-26 20:28:30|86114.8|86064.8|86119.3|86069.3|86120|86070|86114.8|86064.8|44
1635280120000|2021-10-26 20:28:40|86119.5|86069.5|86119.6|86069.6|86120.7|86070.7|86118.7|86068.7|27
1635280130000|2021-10-26 20:28:50|86119.5|86069.5|86121|86071|86121|86071|86117.4|86067.4|24
1635280140000|2021-10-26 20:29:00|86121.6|86071.6|86132|86082|86132|86082|86121.4|86071.4|44
1635280150000|2021-10-26 20:29:10|86131.7|86081.7|86135.2|86085.2|86136.8|86086.8|86131.7|86081.7|37
1635280160000|2021-10-26 20:29:20|86135.3|86085.3|86135.8|86085.8|86136.6|86086.6|86134.5|86084.5|16
1635280170000|2021-10-26 20:29:30|86135.5|86085.5|86139.1|86089.1|86140.2|86090.2|86135.3|86085.3|43
1635280180000|2021-10-26 20:29:40|86140.1|86090.1|86137.6|86087.6|86140.1|86090.1|86136.8|86086.8|39
1635280190000|2021-10-26 20:29:50|86137.3|86087.3|86143.6|86093.6|86146.9|86096.9|86137|86087|40
1635280200000|2021-10-26 20:30:00|86143.3|86093.3|86144.3|86094.3|86148.1|86098.1|86138.1|86088.1|57
1635280210000|2021-10-26 20:30:10|86145.5|86095.5|86145.6|86095.6|86149.2|86099.2|86143.7|86093.7|45
1635280220000|2021-10-26 20:30:20|86146|86096|86138.3|86088.3|86148|86098|86137.6|86087.6|48
1635280230000|2021-10-26 20:30:30|86137.5|86087.5|86143.8|86093.8|86146.9|86096.9|86137.5|86087.5|49
1635280240000|2021-10-26 20:30:40|86144.1|86094.1|86142.2|86092.2|86144.1|86094.1|86140.8|86090.8|25
1635280250000|2021-10-26 20:30:50|86142.1|86092.1|86144|86094|86144.7|86094.7|86141.1|86091.1|20
1635280260000|2021-10-26 20:31:00|86143.7|86093.7|86145|86095|86145.9|86095.9|86143.7|86093.7|13
1635280270000|2021-10-26 20:31:10|86145.2|86095.2|86143.9|86093.9|86145.2|86095.2|86141.1|86091.1|24
1635280280000|2021-10-26 20:31:20|86143.4|86093.4|86143.8|86093.8|86144|86094|86142.3|86092.3|22
1635280290000|2021-10-26 20:31:30|86143.5|86093.5|86143|86093|86147.3|86097.3|86142.4|86092.4|26
1635280300000|2021-10-26 20:31:40|86143.9|86093.9|86143.4|86093.4|86144.9|86094.9|86140.9|86090.9|44
1635280310000|2021-10-26 20:31:50|86143.2|86093.2|86143.7|86093.7|86143.7|86093.7|86141.2|86091.2|27
1635280320000|2021-10-26 20:32:00|86138.2|86088.2|86129.3|86079.3|86138.2|86088.2|86128.4|86078.4|56
1635280330000|2021-10-26 20:32:10|86129.4|86079.4|86128.8|86078.8|86131.3|86081.3|86128.2|86078.2|37
1635280340000|2021-10-26 20:32:20|86128.4|86078.4|86127.4|86077.4|86129.8|86079.8|86127.4|86077.4|20
1635280350000|2021-10-26 20:32:30|86127.3|86077.3|86129.7|86079.7|86134|86084|86127.3|86077.3|32
1635280360000|2021-10-26 20:32:40|86134.9|86084.9|86132.3|86082.3|86136.4|86086.4|86131.4|86081.4|27
1635280370000|2021-10-26 20:32:50|86132.8|86082.8|86136.6|86086.6|86136.9|86086.9|86132.2|86082.2|47
1635280380000|2021-10-26 20:33:00|86136.9|86086.9|86137|86087|86137.6|86087.6|86135.6|86085.6|31
1635280390000|2021-10-26 20:33:10|86137.3|86087.3|86140.1|86090.1|86140.2|86090.2|86137.3|86087.3|40
1635280400000|2021-10-26 20:33:20|86137.9|86087.9|86140|86090|86140.4|86090.4|86136.7|86086.7|36
1635280410000|2021-10-26 20:33:30|86140.2|86090.2|86136.5|86086.5|86140.2|86090.2|86135.9|86085.9|34
1635280420000|2021-10-26 20:33:40|86136.7|86086.7|86136.4|86086.4|86136.9|86086.9|86135.5|86085.5|24
1635280430000|2021-10-26 20:33:50|86136.2|86086.2|86137.9|86087.9|86138.3|86088.3|86136|86086|32
1635280440000|2021-10-26 20:34:00|86137.4|86087.4|86137.3|86087.3|86138.7|86088.7|86136.3|86086.3|43
1635280450000|2021-10-26 20:34:10|86137.1|86087.1|86137.4|86087.4|86137.4|86087.4|86136.7|86086.7|32
1635280460000|2021-10-26 20:34:20|86138.5|86088.5|86135.8|86085.8|86138.5|86088.5|86135.7|86085.7|42
1635280470000|2021-10-26 20:34:30|86135.9|86085.9|86140.2|86090.2|86141.1|86091.1|86134.3|86084.3|38
1635280480000|2021-10-26 20:34:40|86140.1|86090.1|86140.2|86090.2|86140.4|86090.4|86137|86087|31
1635280490000|2021-10-26 20:34:50|86140.4|86090.4|86137.8|86087.8|86140.4|86090.4|86136.3|86086.3|25
1635280500000|2021-10-26 20:35:00|86138|86088|86134.7|86084.7|86141.2|86091.2|86132.8|86082.8|45
1635280510000|2021-10-26 20:35:10|86135.8|86085.8|86134.5|86084.5|86137.6|86087.6|86132.6|86082.6|31
1635280520000|2021-10-26 20:35:20|86134.8|86084.8|86132.3|86082.3|86136.7|86086.7|86132.3|86082.3|26
1635280530000|2021-10-26 20:35:30|86134.9|86084.9|86138.3|86088.3|86138.4|86088.4|86133.6|86083.6|40
1635280540000|2021-10-26 20:35:40|86138.4|86088.4|86138.1|86088.1|86138.5|86088.5|86133.2|86083.2|40
1635280550000|2021-10-26 20:35:50|86137.6|86087.6|86134.3|86084.3|86138.4|86088.4|86133.5|86083.5|23
1635280560000|2021-10-26 20:36:00|86134.7|86084.7|86134.1|86084.1|86135.6|86085.6|86132.5|86082.5|25
1635280570000|2021-10-26 20:36:10|86134.3|86084.3|86135.1|86085.1|86138.7|86088.7|86132|86082|37
1635280580000|2021-10-26 20:36:20|86134.2|86084.2|86135.9|86085.9|86137.9|86087.9|86133.1|86083.1|33
1635280590000|2021-10-26 20:36:30|86137.4|86087.4|86137.1|86087.1|86137.9|86087.9|86133.8|86083.8|41
1635280600000|2021-10-26 20:36:40|86136.2|86086.2|86136.2|86086.2|86137.3|86087.3|86133.8|86083.8|26
1635280610000|2021-10-26 20:36:50|86135.6|86085.6|86138.5|86088.5|86139.9|86089.9|86135.6|86085.6|35
1635280620000|2021-10-26 20:37:00|86139|86089|86140|86090|86140.1|86090.1|86137.6|86087.6|32
1635280630000|2021-10-26 20:37:10|86140.1|86090.1|86137.1|86087.1|86142|86092|86133.7|86083.7|35
1635280640000|2021-10-26 20:37:20|86136.3|86086.3|86135.9|86085.9|86138.8|86088.8|86135.1|86085.1|43
1635280650000|2021-10-26 20:37:30|86136.2|86086.2|86135|86085|86138.6|86088.6|86134.5|86084.5|37
1635280660000|2021-10-26 20:37:40|86134.9|86084.9|86137.5|86087.5|86137.5|86087.5|86134.9|86084.9|32
1635280670000|2021-10-26 20:37:50|86137.4|86087.4|86137.3|86087.3|86138|86088|86136.9|86086.9|33
1635280680000|2021-10-26 20:38:00|86137|86087|86137|86087|86137.5|86087.5|86135.8|86085.8|30
1635280690000|2021-10-26 20:38:10|86137.1|86087.1|86139.2|86089.2|86139.4|86089.4|86136.8|86086.8|22
1635280700000|2021-10-26 20:38:20|86139.3|86089.3|86144.4|86094.4|86148|86098|86139.2|86089.2|34
1635280710000|2021-10-26 20:38:30|86145.5|86095.5|86142|86092|86145.5|86095.5|86141|86091|19
1635280720000|2021-10-26 20:38:40|86142.3|86092.3|86143.2|86093.2|86143.2|86093.2|86141|86091|28
1635280730000|2021-10-26 20:38:50|86143.5|86093.5|86144.8|86094.8|86144.8|86094.8|86142.8|86092.8|15
1635280740000|2021-10-26 20:39:00|86141.7|86091.7|86142.5|86092.5|86143.9|86093.9|86141.7|86091.7|31
1635280750000|2021-10-26 20:39:10|86143|86093|86146.6|86096.6|86146.8|86096.8|86139.2|86089.2|52
1635280760000|2021-10-26 20:39:20|86146.2|86096.2|86139.9|86089.9|86146.2|86096.2|86137.9|86087.9|46
1635280770000|2021-10-26 20:39:30|86139.5|86089.5|86140.2|86090.2|86140.2|86090.2|86137.6|86087.6|14
1635280780000|2021-10-26 20:39:40|86139.7|86089.7|86141.3|86091.3|86141.3|86091.3|86137.4|86087.4|25
1635280790000|2021-10-26 20:39:50|86140.5|86090.5|86141.7|86091.7|86141.7|86091.7|86140.4|86090.4|10
1635280800000|2021-10-26 20:40:00|86141.5|86091.5|86141.4|86091.4|86141.9|86091.9|86140.9|86090.9|13
1635280810000|2021-10-26 20:40:10|86140.9|86090.9|86142.6|86092.6|86142.6|86092.6|86139.5|86089.5|23
1635280820000|2021-10-26 20:40:20|86141.6|86091.6|86138.8|86088.8|86142.7|86092.7|86138.8|86088.8|29
1635280830000|2021-10-26 20:40:30|86139.1|86089.1|86138.7|86088.7|86139.7|86089.7|86138.5|86088.5|26
1635280840000|2021-10-26 20:40:40|86138.2|86088.2|86139.4|86089.4|86140.2|86090.2|86136.2|86086.2|34
1635280850000|2021-10-26 20:40:50|86139.8|86089.8|86139.3|86089.3|86140|86090|86138.8|86088.8|24
1635280860000|2021-10-26 20:41:00|86139.1|86089.1|86142.1|86092.1|86142.1|86092.1|86137.3|86087.3|32
1635280870000|2021-10-26 20:41:10|86142.2|86092.2|86139.6|86089.6|86142.5|86092.5|86137.7|86087.7|25
1635280880000|2021-10-26 20:41:20|86139.4|86089.4|86139.7|86089.7|86141.3|86091.3|86137.5|86087.5|22
1635280890000|2021-10-26 20:41:30|86140.2|86090.2|86136.3|86086.3|86140.8|86090.8|86136.3|86086.3|32
1635280900000|2021-10-26 20:41:40|86136.7|86086.7|86136.6|86086.6|86137.5|86087.5|86135.2|86085.2|34
1635280910000|2021-10-26 20:41:50|86136.7|86086.7|86138.3|86088.3|86139.1|86089.1|86136.6|86086.6|29
1635280920000|2021-10-26 20:42:00|86138.2|86088.2|86137.9|86087.9|86140|86090|86137.9|86087.9|20
1635280930000|2021-10-26 20:42:10|86137.6|86087.6|86137.4|86087.4|86138.1|86088.1|86137.1|86087.1|12
1635280940000|2021-10-26 20:42:20|86137.3|86087.3|86142.4|86092.4|86143.8|86093.8|86136.5|86086.5|27
1635280950000|2021-10-26 20:42:30|86142.6|86092.6|86142.6|86092.6|86143.9|86093.9|86141.5|86091.5|41
1635280960000|2021-10-26 20:42:40|86143.3|86093.3|86143.8|86093.8|86144.1|86094.1|86141.5|86091.5|28
1635280970000|2021-10-26 20:42:50|86143.9|86093.9|86143.4|86093.4|86144.8|86094.8|86141.9|86091.9|24
1635280980000|2021-10-26 20:43:00|86143.2|86093.2|86144|86094|86145|86095|86142.3|86092.3|44
1635280990000|2021-10-26 20:43:10|86143.9|86093.9|86144.6|86094.6|86145.7|86095.7|86142.9|86092.9|31
1635281000000|2021-10-26 20:43:20|86144.3|86094.3|86145|86095|86145.9|86095.9|86140.6|86090.6|40
1635281010000|2021-10-26 20:43:30|86145.5|86095.5|86149.2|86099.2|86150.3|86100.3|86144.1|86094.1|34
1635281020000|2021-10-26 20:43:40|86149.8|86099.8|86145.9|86095.9|86149.9|86099.9|86142.7|86092.7|57
1635281030000|2021-10-26 20:43:50|86145.8|86095.8|86146.5|86096.5|86146.6|86096.6|86144.4|86094.4|27
1635281040000|2021-10-26 20:44:00|86146|86096|86149.8|86099.8|86149.8|86099.8|86144.9|86094.9|16
1635281050000|2021-10-26 20:44:10|86149.7|86099.7|86151.7|86101.7|86152.6|86102.6|86149.7|86099.7|11
1635281060000|2021-10-26 20:44:20|86152.3|86102.3|86148|86098|86152.8|86102.8|86138.3|86088.3|18
1635281070000|2021-10-26 20:44:30|86148.5|86098.5|86151|86101|86153.6|86103.6|86144|86094|42
1635281080000|2021-10-26 20:44:40|86150.3|86100.3|86149.3|86099.3|86152.2|86102.2|86146.2|86096.2|43
1635281090000|2021-10-26 20:44:50|86149.2|86099.2|86147.4|86097.4|86150.7|86100.7|86145.4|86095.4|42
1635281100000|2021-10-26 20:45:00|86148.8|86098.8|86146.1|86096.1|86150.4|86100.4|86142.4|86092.4|53
1635281110000|2021-10-26 20:45:10|86145.3|86095.3|86145.2|86095.2|86146.8|86096.8|86144.2|86094.2|39
1635281120000|2021-10-26 20:45:20|86146.7|86096.7|86145|86095|86147.4|86097.4|86143.7|86093.7|47
1635281130000|2021-10-26 20:45:30|86144.7|86094.7|86143.9|86093.9|86146|86096|86141.6|86091.6|54
1635281140000|2021-10-26 20:45:40|86145.5|86095.5|86148|86098|86148.2|86098.2|86145.5|86095.5|22
1635281150000|2021-10-26 20:45:50|86147.5|86097.5|86147.7|86097.7|86148|86098|86147.4|86097.4|22
1635281160000|2021-10-26 20:46:00|86147.6|86097.6|86146.7|86096.7|86149.9|86099.9|86142.7|86092.7|38
1635281170000|2021-10-26 20:46:10|86147.4|86097.4|86146.4|86096.4|86147.8|86097.8|86144|86094|26
1635281180000|2021-10-26 20:46:20|86143.9|86093.9|86142.7|86092.7|86146.4|86096.4|86142.7|86092.7|37
1635281190000|2021-10-26 20:46:30|86142.8|86092.8|86146.7|86096.7|86146.7|86096.7|86141.7|86091.7|21
1635281200000|2021-10-26 20:46:40|86146.1|86096.1|86144.3|86094.3|86149.2|86099.2|86139.4|86089.4|56
1635281210000|2021-10-26 20:46:50|86142.4|86092.4|86145.7|86095.7|86148|86098|86142.4|86092.4|48
1635281220000|2021-10-26 20:47:00|86146.2|86096.2|86146.8|86096.8|86148.2|86098.2|86145|86095|41
1635281230000|2021-10-26 20:47:10|86147.2|86097.2|86146.5|86096.5|86147.3|86097.3|86144.3|86094.3|39
1635281240000|2021-10-26 20:47:20|86146.4|86096.4|86146.8|86096.8|86147.6|86097.6|86144.5|86094.5|27
1635281250000|2021-10-26 20:47:30|86146.7|86096.7|86145.8|86095.8|86150.4|86100.4|86142.7|86092.7|36
1635281260000|2021-10-26 20:47:40|86145.3|86095.3|86146.5|86096.5|86146.9|86096.9|86145.3|86095.3|30
1635281270000|2021-10-26 20:47:50|86146.3|86096.3|86149.1|86099.1|86150|86100|86146.3|86096.3|30
1635281280000|2021-10-26 20:48:00|86149.4|86099.4|86145.1|86095.1|86149.9|86099.9|86143|86093|39
1635281290000|2021-10-26 20:48:10|86144.8|86094.8|86147.1|86097.1|86147.6|86097.6|86144.8|86094.8|26
1635281300000|2021-10-26 20:48:20|86147.7|86097.7|86150.1|86100.1|86150.1|86100.1|86147.5|86097.5|28
1635281310000|2021-10-26 20:48:30|86150.3|86100.3|86149.9|86099.9|86150.3|86100.3|86149.2|86099.2|32
1635281320000|2021-10-26 20:48:40|86150.5|86100.5|86147.3|86097.3|86151.9|86101.9|86144.4|86094.4|33
1635281330000|2021-10-26 20:48:50|86147.1|86097.1|86149.6|86099.6|86149.6|86099.6|86144.8|86094.8|36
1635281340000|2021-10-26 20:49:00|86149.2|86099.2|86146.5|86096.5|86149.2|86099.2|86145.4|86095.4|40
1635281350000|2021-10-26 20:49:10|86146.6|86096.6|86145.1|86095.1|86147.6|86097.6|86144.9|86094.9|31
1635281360000|2021-10-26 20:49:20|86145|86095|86152|86102|86153.1|86103.1|86143|86093|51
1635281370000|2021-10-26 20:49:30|86150.2|86100.2|86146|86096|86151.7|86100.4|86142.9|86076.5|43
1635281380000|2021-10-26 20:49:40|86145|86095|86144.3|86094.3|86148|86098|86142.2|86092.2|42
1635281390000|2021-10-26 20:49:50|86144.7|86094.7|86143.8|86093.8|86147.7|86097.7|86142.5|86092.5|31
1635281400000|2021-10-26 20:50:00|86144.1|86094.1|86167.2|86095|86204.2|86126.1|86140|86085.8|56
1635281410000|2021-10-26 20:50:10|86165.6|86082.6|86161.1|86088.2|86175.2|86106.8|86156.4|86082.6|32
1635281420000|2021-10-26 20:50:20|86159.1|86087.9|86169.1|86090.5|86171.8|86090.5|86159.1|86086.1|9
1635281430000|2021-10-26 20:50:30|86164.7|86081.5|86166|86095.5|86168.4|86105.6|86155.2|86081.5|10
1635281440000|2021-10-26 20:50:40|86160.9|86082.4|86158.1|86108.1|86166.5|86108.1|86157.3|86082.4|10
1635281450000|2021-10-26 20:50:50|86158.3|86108.3|86157.9|86107.9|86159.1|86109.1|86155.2|86105.2|11
1635281460000|2021-10-26 20:51:00|86158|86108|86156.7|86106.7|86160|86110|86154.8|86104.8|27
1635281470000|2021-10-26 20:51:10|86156.3|86106.3|86157.6|86107.6|86159.5|86109.5|86156.3|86106.3|25
1635281480000|2021-10-26 20:51:20|86157.8|86107.8|86157.2|86107.2|86158.3|86108.3|86155.5|86105.5|33
1635281490000|2021-10-26 20:51:30|86156.9|86106.9|86154.2|86104.2|86159.5|86109.5|86154.2|86104.2|36
1635281500000|2021-10-26 20:51:40|86153.1|86103.1|86157|86107|86158.7|86108.7|86153.1|86103.1|13
1635281510000|2021-10-26 20:51:50|86158.2|86108.2|86158.7|86108.7|86159|86109|86158.2|86108.2|16
1635281520000|2021-10-26 20:52:00|86159.3|86109.3|86157.9|86107.9|86159.5|86109.5|86157.9|86107.9|23
1635281530000|2021-10-26 20:52:10|86158|86108|86157.7|86107.7|86158.6|86108.6|86157.3|86107.3|26
1635281540000|2021-10-26 20:52:20|86158|86108|86157.9|86107.9|86158.6|86108.6|86157.3|86107.3|35
1635281550000|2021-10-26 20:52:30|86157.3|86107.3|86159.4|86109.4|86159.7|86109.7|86156.9|86106.9|24
1635281560000|2021-10-26 20:52:40|86158.7|86108.7|86159.7|86109.7|86160.1|86110.1|86158.1|86108.1|20
1635281570000|2021-10-26 20:52:50|86159.9|86109.9|86160|86110|86160.6|86110.6|86159.1|86109.1|21
1635281580000|2021-10-26 20:53:00|86159.8|86109.8|86159.8|86109.8|86161.3|86111.3|86159|86109|19
1635281590000|2021-10-26 20:53:10|86159.6|86109.6|86160.7|86110.7|86160.9|86110.9|86159.3|86109.3|27
1635281600000|2021-10-26 20:53:20|86161.2|86111.2|86162.7|86112.7|86162.7|86112.7|86161.1|86111.1|19
1635281610000|2021-10-26 20:53:30|86163|86113|86163|86113|86163.2|86113.2|86160.7|86110.7|32
1635281620000|2021-10-26 20:53:40|86162.2|86112.2|86161.9|86111.9|86163.4|86113.4|86161.6|86111.6|13
1635281630000|2021-10-26 20:53:50|86162.1|86112.1|86161.3|86111.3|86162.3|86112.3|86161.3|86111.3|7
1635281640000|2021-10-26 20:54:00|86161|86111|86163.2|86113.2|86163.5|86113.5|86160.7|86110.7|22
1635281650000|2021-10-26 20:54:10|86162.5|86112.5|86171.8|86121.8|86172.9|86122.9|86162.2|86112.2|50
1635281660000|2021-10-26 20:54:20|86171.4|86121.4|86172.8|86122.8|86173.2|86123.2|86170.2|86120.2|35
1635281670000|2021-10-26 20:54:30|86172.9|86122.9|86162.8|86112.8|86176.4|86122.9|86161.7|86096|49
1635281680000|2021-10-26 20:54:40|86163|86113|86161|86111|86163.6|86113.6|86159.2|86109.2|35
1635281690000|2021-10-26 20:54:50|86162.1|86112.1|86157.4|86107.4|86162.8|86112.8|86155.9|86105.9|58
1635281700000|2021-10-26 20:55:00|86170.8|86098|86179.3|86098.5|86187.2|86115.2|86161.1|86092.1|43
1635281710000|2021-10-26 20:55:10|86177.2|86099.8|86174.9|86102.4|86177.2|86102.4|86174.9|86098.5|4
1635281720000|2021-10-26 20:55:20|86176.2|86101.4|86179.3|86097.6|86181.5|86103.9|86175|86095.8|7
1635281730000|2021-10-26 20:55:30|86181.5|86095.2|86187.2|86085.5|86195|86097.5|86181.2|86085.5|8
1635281740000|2021-10-26 20:55:40|86187.7|86094.9|86180.9|86100.7|86187.7|86106.5|86176.8|86094.9|22
1635281750000|2021-10-26 20:55:50|86178.6|86102.7|86177.2|86104.7|86182.5|86118.2|86168.1|86098.8|13
1635281760000|2021-10-26 20:56:00|86177.1|86105.7|86171.4|86099.6|86180.6|86105.7|86171.4|86099.6|21
1635281770000|2021-10-26 20:56:10|86171.6|86098.1|86173.4|86090.9|86175.7|86098.1|86169.7|86089.4|20
1635281780000|2021-10-26 20:56:20|86170.4|86089.7|86172.8|86076.5|86172.8|86090.9|86170.4|86076.1|4
1635281790000|2021-10-26 20:56:30|86178.2|86076.9|86166.5|86116.5|86182.4|86116.9|86165.5|86076.9|20
1635281800000|2021-10-26 20:56:40|86176.4|86103.4|86184.9|86092.8|86184.9|86103.4|86176.4|86092.8|5
1635281810000|2021-10-26 20:56:50|86179.6|86095.4|86192.1|86100|86192.9|86104.1|86179.6|86095.4|12
1635281820000|2021-10-26 20:57:00|86197.5|86093.5|86198.2|86105.6|86198.6|86108.9|86187.1|86093.5|26
1635281830000|2021-10-26 20:57:10|86196.3|86109.3|86189.3|86096.6|86198.6|86115.7|86186.9|86096.6|17
1635281840000|2021-10-26 20:57:20|86191.3|86097.8|86188.7|86101.5|86191.3|86105.2|86185.2|86097.8|12
1635281850000|2021-10-26 20:57:30|86185.5|86104.6|86183.9|86099.4|86185.5|86106.9|86183.7|86099.4|7
1635281860000|2021-10-26 20:57:40|86181.1|86109.6|86188.4|86102.3|86190|86109.6|86179.3|86099.1|12
1635281870000|2021-10-26 20:57:50|86187.9|86096.8|86192.3|86099.2|86192.3|86106|86180.7|86096.8|16
1635281880000|2021-10-26 20:58:00|86199.5|86095.5|86195.5|86097.2|86199.5|86105.7|86191.3|86095.5|22
1635281890000|2021-10-26 20:58:10|86191.7|86101.3|86185.3|86101.9|86193.8|86104.6|86185.3|86099.9|11
1635281900000|2021-10-26 20:58:20|86182.2|86104.3|86183.4|86099.6|86183.4|86105.6|86182.1|86099.6|7
1635281910000|2021-10-26 20:58:30|86189.6|86096.9|86183.2|86111.5|86190.9|86111.9|86183|86096.9|41
1635281920000|2021-10-26 20:58:40|86189.7|86110.4|86190.9|86103.2|86192.2|86111.7|86184.5|86100.4|28
1635281930000|2021-10-26 20:58:50|86191.1|86101.3|86193.2|86102.4|86198.8|86104.8|86188.2|86100.1|35
1635281940000|2021-10-26 20:59:00|86193.3|86103.1|86185.4|86101.2|86196.2|86103.2|86185.3|86094.1|31
1635281950000|2021-10-26 20:59:10|86184.1|86103.8|86188|86096.1|86189.6|86103.8|86184|86093.4|24
1635281960000|2021-10-26 20:59:20|86186.6|86097.3|86181.6|86104.2|86189.3|86104.5|86180.8|86095|13
1635281970000|2021-10-26 20:59:30|86169.5|86119.5|86171.2|86121.2|86171.3|86121.3|86169.4|86119.4|14
1635281980000|2021-10-26 20:59:40|86171.3|86121.3|86172|86122|86172|86122|86171.1|86121.1|7
1635281990000|2021-10-26 20:59:50|86182|86112|86197.5|86093.5|86197.6|86127.4|86173.9|86093|31
1635282000000|2021-10-26 21:00:00|86269.3|86165.3|86262.8|86158.8|86269.3|86165.3|86262.8|86158.8|3
1635282020000|2021-10-26 21:00:20|86256.6|86152.6|86301.7|86197.7|86301.7|86197.7|86256.6|86152.6|4
1635282120000|2021-10-26 21:02:00|86302.6|86198.6|86302.6|86198.6|86302.6|86198.6|86302.6|86198.6|1
1635282350000|2021-10-26 21:05:50|86412.1|86308.1|86412.1|86308.1|86412.1|86308.1|86412.1|86308.1|1
1635282600000|2021-10-26 21:10:00|86354.8|86250.8|86365.8|86261.8|86365.8|86261.8|86354.8|86250.8|4
1635282610000|2021-10-26 21:10:10|86363.9|86259.9|86363.5|86259.5|86365.6|86261.6|86363.5|86259.5|4
1635282650000|2021-10-26 21:10:50|86381.6|86277.6|86381.6|86277.6|86381.6|86277.6|86381.6|86277.6|1
1635283420000|2021-10-26 21:23:40|86254.9|86150.9|86277|86173|86277|86173|86223.6|86119.6|13
1635283430000|2021-10-26 21:23:50|86277.9|86173.9|86282.4|86178.4|86282.4|86178.4|86276.5|86172.5|20
1635283440000|2021-10-26 21:24:00|86227.5|86123.5|86222.4|86118.4|86237.5|86133.5|86222.4|86118.4|5
1635283450000|2021-10-26 21:24:10|86222.5|86118.5|86258.4|86154.4|86279|86175|86220.6|86116.6|37
1635283460000|2021-10-26 21:24:20|86250.2|86146.2|86275.1|86171.1|86280.6|86176.6|86250|86146|45
1635283470000|2021-10-26 21:24:30|86277.8|86173.8|86157.6|86053.6|86279|86175|86153.8|86049.8|34
1635283480000|2021-10-26 21:24:40|86173.6|86069.6|86173.6|86069.6|86173.6|86069.6|86173.6|86069.6|1
1635283490000|2021-10-26 21:24:50|86245|86141|86245|86141|86245|86141|86245|86141|1
1635283500000|2021-10-26 21:25:00|86192.8|86088.8|86189.5|86085.5|86192.8|86088.8|86187.7|86083.7|3
1635283520000|2021-10-26 21:25:20|86244.2|86140.2|86244.4|86140.4|86249.4|86145.4|86237.5|86133.5|16
1635283530000|2021-10-26 21:25:30|86243.4|86139.4|86204.1|86100.1|86270.9|86166.9|86201.6|86097.6|24
1635283540000|2021-10-26 21:25:40|86204.3|86100.3|86213.7|86109.7|86265.1|86161.1|86194.8|86090.8|33
1635283550000|2021-10-26 21:25:50|86213.6|86109.6|86197.6|86093.6|86213.6|86109.6|86197.6|86093.6|8
1635283560000|2021-10-26 21:26:00|86190.7|86086.7|86262.3|86158.3|86262.3|86158.3|86187.6|86083.6|6
1635283570000|2021-10-26 21:26:10|86174.9|86070.9|86174.9|86070.9|86174.9|86070.9|86174.9|86070.9|1
1635283580000|2021-10-26 21:26:20|86175.7|86071.7|86182.1|86078.1|86216.4|86112.4|86175.7|86071.7|7
1635283600000|2021-10-26 21:26:40|86189.3|86085.3|86184.1|86080.1|86189.3|86085.3|86180.3|86076.3|7
1635283610000|2021-10-26 21:26:50|86189.7|86085.7|86184.5|86080.5|86197.1|86093.1|86181.1|86077.1|9
1635283620000|2021-10-26 21:27:00|86195.6|86091.6|86187.2|86083.2|86209.3|86105.3|86169.7|86065.7|11
1635283630000|2021-10-26 21:27:10|86190.4|86086.4|86193.5|86089.5|86196.8|86092.8|86179.1|86075.1|10
1635283640000|2021-10-26 21:27:20|86175.4|86071.4|86200|86096|86201|86097|86175.4|86071.4|10
1635283650000|2021-10-26 21:27:30|86198.9|86094.9|86186.7|86082.7|86214.9|86110.9|86186.7|86082.7|5
1635283660000|2021-10-26 21:27:40|86189.9|86085.9|86193.6|86089.6|86205.9|86101.9|86170.1|86066.1|13
1635283670000|2021-10-26 21:27:50|86202.5|86098.5|86206.8|86102.8|86208.9|86104.9|86180|86076|12
1635283680000|2021-10-26 21:28:00|86205.2|86101.2|86198.3|86094.3|86207.2|86103.2|86192.8|86088.8|13
1635283690000|2021-10-26 21:28:10|86200.8|86096.8|86209.4|86105.4|86212.8|86108.8|86180.1|86076.1|15
1635283700000|2021-10-26 21:28:20|86205.7|86101.7|86212.9|86108.9|86234|86130|86189.1|86085.1|10
1635283710000|2021-10-26 21:28:30|86208.3|86104.3|86217|86113|86224.4|86120.4|86205.4|86101.4|12
1635283720000|2021-10-26 21:28:40|86217.4|86113.4|86242.6|86138.6|86242.6|86138.6|86207.7|86103.7|20
1635283730000|2021-10-26 21:28:50|86241|86137|86227.9|86123.9|86241|86137|86205.7|86101.7|20
1635283740000|2021-10-26 21:29:00|86223.8|86119.8|86223.4|86119.4|86223.8|86119.8|86203.8|86099.8|7
1635283750000|2021-10-26 21:29:10|86222.9|86118.9|86222.5|86118.5|86223.3|86119.3|86207.6|86103.6|10
1635283760000|2021-10-26 21:29:20|86216.4|86112.4|86203.9|86099.9|86223.6|86119.6|86203.9|86099.9|6
1635283770000|2021-10-26 21:29:30|86200.6|86096.6|86200.6|86096.6|86200.6|86096.6|86200.6|86096.6|1
1635283780000|2021-10-26 21:29:40|86217.9|86113.9|86240.1|86136.1|86240.1|86136.1|86216.3|86112.3|13
1635283790000|2021-10-26 21:29:50|86185.9|86081.9|86225.1|86121.1|86231.5|86127.5|86185.9|86081.9|8
1635283800000|2021-10-26 21:30:00|86222.8|86118.8|86221.7|86117.7|86223.1|86119.1|86201|86097|12
1635283810000|2021-10-26 21:30:10|86225.3|86121.3|86237.5|86133.5|86238.5|86134.5|86215.5|86111.5|15
1635283820000|2021-10-26 21:30:20|86238.1|86134.1|86240.6|86136.6|86241.8|86137.8|86238.1|86134.1|18
1635283830000|2021-10-26 21:30:30|86240.7|86136.7|86235.8|86131.8|86240.7|86136.7|86222.5|86118.5|19
1635283840000|2021-10-26 21:30:40|86239.7|86135.7|86239.8|86135.8|86244.9|86140.9|86236.5|86132.5|28
1635283850000|2021-10-26 21:30:50|86241.6|86137.6|86237.4|86133.4|86241.8|86137.8|86237.4|86133.4|24
1635283860000|2021-10-26 21:31:00|86236.7|86132.7|86244.4|86140.4|86244.4|86140.4|86236.6|86132.6|17
1635283870000|2021-10-26 21:31:10|86248.3|86144.3|86249.5|86145.5|86249.9|86145.9|86245.1|86141.1|19
1635283880000|2021-10-26 21:31:20|86249.6|86145.6|86247.5|86143.5|86251.6|86147.6|86247.5|86143.5|16
1635283890000|2021-10-26 21:31:30|86248.7|86144.7|86248.9|86144.9|86248.9|86144.9|86246.2|86142.2|17
1635283900000|2021-10-26 21:31:40|86249.1|86145.1|86249.8|86145.8|86249.8|86145.8|86248.6|86144.6|8
1635283910000|2021-10-26 21:31:50|86249.9|86145.9|86255.1|86151.1|86255.1|86151.1|86248.6|86144.6|12
1635283920000|2021-10-26 21:32:00|86255.6|86151.6|86256.9|86152.9|86260.3|86156.3|86251.4|86147.4|22
1635283930000|2021-10-26 21:32:10|86257.6|86153.6|86258.2|86154.2|86260.5|86156.5|86257.6|86153.6|8
1635283940000|2021-10-26 21:32:20|86259.1|86155.1|86248.8|86144.8|86259.1|86155.1|86239.5|86135.5|26
1635283950000|2021-10-26 21:32:30|86252.3|86148.3|86241.7|86137.7|86254.3|86150.3|86241.7|86137.7|16
1635283960000|2021-10-26 21:32:40|86247.2|86143.2|86263.3|86159.3|86263.3|86159.3|86242.2|86138.2|10
1635283970000|2021-10-26 21:32:50|86262.5|86158.5|86256.3|86152.3|86264.6|86160.6|86255.5|86151.5|6
1635283980000|2021-10-26 21:33:00|86253.2|86149.2|86256|86152|86260.1|86156.1|86252.7|86148.7|9
1635283990000|2021-10-26 21:33:10|86256.2|86152.2|86258.3|86154.3|86262.7|86158.7|86256.2|86152.2|10
1635284000000|2021-10-26 21:33:20|86258.8|86154.8|86260.4|86156.4|86262.5|86158.5|86254.3|86150.3|13
1635284010000|2021-10-26 21:33:30|86260.8|86156.8|86263.4|86159.4|86264.7|86160.7|86258.2|86154.2|8
1635284020000|2021-10-26 21:33:40|86264.4|86160.4|86255.7|86151.7|86267.2|86163.2|86255.7|86151.7|8
1635284030000|2021-10-26 21:33:50|86257.9|86153.9|86263.8|86159.8|86263.8|86159.8|86257.9|86153.9|6
1635284040000|2021-10-26 21:34:00|86260.6|86156.6|86259.7|86155.7|86267.4|86163.4|86252.6|86148.6|8
1635284050000|2021-10-26 21:34:10|86255.8|86151.8|86262.4|86158.4|86267.4|86163.4|86255.7|86151.7|8
1635284060000|2021-10-26 21:34:20|86262.9|86158.9|86243.4|86139.4|86262.9|86158.9|86243.4|86139.4|14
1635284070000|2021-10-26 21:34:30|86245.5|86141.5|86249.2|86145.2|86252.4|86148.4|86245.4|86141.4|7
1635284080000|2021-10-26 21:34:40|86249.3|86145.3|86243.2|86139.2|86252.9|86148.9|86243.2|86139.2|6
1635284090000|2021-10-26 21:34:50|86243|86139|86259.2|86155.2|86259.2|86155.2|86243|86139|5
1635284100000|2021-10-26 21:35:00|86259.9|86155.9|86248.1|86144.1|86260|86156|86248.1|86144.1|8
1635284110000|2021-10-26 21:35:10|86249.4|86145.4|86255.4|86151.4|86258.7|86154.7|86247.2|86143.2|4
1635284120000|2021-10-26 21:35:20|86256|86152|86262.5|86158.5|86262.5|86158.5|86256|86152|8
1635284130000|2021-10-26 21:35:30|86242.1|86138.1|86249.1|86145.1|86252.1|86148.1|86242.1|86138.1|5
1635284140000|2021-10-26 21:35:40|86249|86145|86253.7|86149.7|86253.7|86149.7|86248|86144|3
1635284150000|2021-10-26 21:35:50|86252.6|86148.6|86252.6|86148.6|86252.6|86148.6|86252.6|86148.6|1
1635284160000|2021-10-26 21:36:00|86238.7|86134.7|86241.4|86137.4|86243.8|86139.8|86238.7|86134.7|3
1635284170000|2021-10-26 21:36:10|86258.2|86154.2|86266|86162|86266|86162|86258.2|86154.2|5
1635284180000|2021-10-26 21:36:20|86267.2|86163.2|86235.8|86131.8|86267.2|86163.2|86235.8|86131.8|4
1635284190000|2021-10-26 21:36:30|86236.6|86132.6|86247|86143|86254.1|86150.1|86236.6|86132.6|9
1635284200000|2021-10-26 21:36:40|86253.5|86149.5|86253.3|86149.3|86253.5|86149.5|86253.3|86149.3|2
1635284210000|2021-10-26 21:36:50|86246.8|86142.8|86241.6|86137.6|86253.2|86149.2|86241.6|86137.6|5
1635284220000|2021-10-26 21:37:00|86244|86140|86254.6|86150.6|86259.2|86155.2|86244|86140|11
1635284230000|2021-10-26 21:37:10|86258.4|86154.4|86258|86154|86258.8|86154.8|86258|86154|6
1635284240000|2021-10-26 21:37:20|86258.6|86154.6|86248.3|86144.3|86262.2|86158.2|86248.3|86144.3|14
1635284250000|2021-10-26 21:37:30|86250|86146|86239.7|86135.7|86250|86146|86239.7|86135.7|2
1635284260000|2021-10-26 21:37:40|86235.4|86131.4|86238.4|86134.4|86243.7|86139.7|86233.2|86129.2|28
1635284270000|2021-10-26 21:37:50|86236.8|86132.8|86237.2|86133.2|86242.2|86138.2|86236.8|86132.8|14
1635284280000|2021-10-26 21:38:00|86248.3|86144.3|86241.7|86137.7|86248.3|86144.3|86241.7|86137.7|6
1635284290000|2021-10-26 21:38:10|86246.8|86142.8|86248.2|86144.2|86250.9|86146.9|86246.8|86142.8|9
1635284300000|2021-10-26 21:38:20|86238.8|86134.8|86242.9|86138.9|86244.4|86140.4|86238.4|86134.4|12
1635284310000|2021-10-26 21:38:30|86244.7|86140.7|86245.6|86141.6|86251.1|86147.1|86244.7|86140.7|8
1635284320000|2021-10-26 21:38:40|86244.5|86140.5|86246.8|86142.8|86250.5|86146.5|86244.5|86140.5|5
1635284330000|2021-10-26 21:38:50|86238|86134|86246.1|86142.1|86247.8|86143.8|86238|86134|13
1635284340000|2021-10-26 21:39:00|86245.3|86141.3|86252|86148|86252|86148|86242.7|86138.7|14
1635284350000|2021-10-26 21:39:10|86251.7|86147.7|86250.4|86146.4|86252.1|86148.1|86246.7|86142.7|8
1635284360000|2021-10-26 21:39:20|86238.1|86134.1|86238.7|86134.7|86241.7|86137.7|86237.6|86133.6|10
1635284370000|2021-10-26 21:39:30|86242.5|86138.5|86237.4|86133.4|86243.5|86139.5|86237.4|86133.4|7
1635284380000|2021-10-26 21:39:40|86237.5|86133.5|86244.4|86140.4|86248.7|86144.7|86235.1|86131.1|17
1635284390000|2021-10-26 21:39:50|86249.9|86145.9|86245.7|86141.7|86254.9|86150.9|86245.7|86141.7|6
1635284400000|2021-10-26 21:40:00|86230.7|86126.7|86241.5|86137.5|86241.5|86137.5|86230.7|86126.7|6
1635284410000|2021-10-26 21:40:10|86238.6|86134.6|86249.2|86145.2|86249.2|86145.2|86238.4|86134.4|8
1635284420000|2021-10-26 21:40:20|86245.9|86141.9|86242.8|86138.8|86254.8|86150.8|86242.8|86138.8|4
1635284430000|2021-10-26 21:40:30|86225.7|86121.7|86254.9|86150.9|86255.1|86151.1|86225.7|86121.7|8
1635284440000|2021-10-26 21:40:40|86245.9|86141.9|86250.2|86146.2|86260.3|86156.3|86245.9|86141.9|11
1635284450000|2021-10-26 21:40:50|86237.5|86133.5|86245.1|86141.1|86246.2|86142.2|86237.5|86133.5|17
1635284460000|2021-10-26 21:41:00|86247.6|86143.6|86246.2|86142.2|86248|86144|86240.1|86136.1|9
1635284470000|2021-10-26 21:41:10|86244.6|86140.6|86244.5|86140.5|86248.7|86144.7|86236.9|86132.9|18
1635284480000|2021-10-26 21:41:20|86244.8|86140.8|86246.5|86142.5|86247.6|86143.6|86241.5|86137.5|11
1635284490000|2021-10-26 21:41:30|86244.7|86140.7|86246.7|86142.7|86249.5|86145.5|86244.7|86140.7|15
1635284500000|2021-10-26 21:41:40|86248.2|86144.2|86240.3|86136.3|86251.7|86147.7|86237.1|86133.1|18
1635284510000|2021-10-26 21:41:50|86238.8|86134.8|86245.8|86141.8|86249|86145|86238.8|86134.8|6
1635284520000|2021-10-26 21:42:00|86251|86147|86243.7|86139.7|86251.2|86147.2|86237.2|86133.2|10
1635284530000|2021-10-26 21:42:10|86248.6|86144.6|86246.8|86142.8|86248.6|86144.6|86242.6|86138.6|12
1635284540000|2021-10-26 21:42:20|86249.1|86145.1|86251.3|86147.3|86251.4|86147.4|86249.1|86145.1|3
1635284550000|2021-10-26 21:42:30|86234.4|86130.4|86252.5|86148.5|86252.5|86148.5|86233.8|86129.8|8
1635284560000|2021-10-26 21:42:40|86246.6|86142.6|86250.5|86146.5|86250.5|86146.5|86246.6|86142.6|14
1635284570000|2021-10-26 21:42:50|86251.6|86147.6|86250.3|86146.3|86252.2|86148.2|86248.9|86144.9|11
1635284580000|2021-10-26 21:43:00|86249.9|86145.9|86250.1|86146.1|86250.1|86146.1|86242.3|86138.3|14
1635284590000|2021-10-26 21:43:10|86251.1|86147.1|86254.5|86150.5|86260.8|86156.8|86247.4|86143.4|12
1635284600000|2021-10-26 21:43:20|86265.4|86161.4|86257.9|86153.9|86265.4|86161.4|86249.6|86145.6|12
1635284610000|2021-10-26 21:43:30|86258.9|86154.9|86251.7|86147.7|86264.1|86160.1|86248.9|86144.9|15
1635284620000|2021-10-26 21:43:40|86250.2|86146.2|86252.7|86148.7|86253.6|86149.6|86250.2|86146.2|12
1635284630000|2021-10-26 21:43:50|86251.7|86147.7|86252.2|86148.2|86253.3|86149.3|86251|86147|7
1635284640000|2021-10-26 21:44:00|86252.4|86148.4|86249.3|86145.3|86257|86153|86244.3|86140.3|8
1635284650000|2021-10-26 21:44:10|86249.4|86145.4|86257.8|86153.8|86260.1|86156.1|86249.4|86145.4|14
1635284660000|2021-10-26 21:44:20|86258.3|86154.3|86258.4|86154.4|86261.6|86157.6|86258.2|86154.2|8
1635284670000|2021-10-26 21:44:30|86258.3|86154.3|86250.3|86146.3|86258.3|86154.3|86240|86136|15
1635284680000|2021-10-26 21:44:40|86251.9|86147.9|86254.6|86150.6|86254.6|86150.6|86246.3|86142.3|10
1635284690000|2021-10-26 21:44:50|86252.9|86148.9|86251.4|86147.4|86252.9|86148.9|86251.4|86147.4|4
1635284700000|2021-10-26 21:45:00|86232.3|86128.3|86244.3|86140.3|86245.8|86141.8|86232.3|86128.3|10
1635284710000|2021-10-26 21:45:10|86244|86140|86243.4|86139.4|86251.2|86147.2|86224.6|86120.6|14
1635284720000|2021-10-26 21:45:20|86247.7|86143.7|86234.8|86130.8|86254.8|86150.8|86234.8|86130.8|9
1635284730000|2021-10-26 21:45:30|86240.5|86136.5|86238.4|86134.4|86244.7|86140.7|86235.9|86131.9|14
1635284740000|2021-10-26 21:45:40|86242.5|86138.5|86238.5|86134.5|86246|86142|86238.5|86134.5|13
1635284750000|2021-10-26 21:45:50|86242.5|86138.5|86248.6|86144.6|86248.6|86144.6|86237.5|86133.5|7
1635284760000|2021-10-26 21:46:00|86237.9|86133.9|86248.8|86144.8|86248.8|86144.8|86236.8|86132.8|17
1635284770000|2021-10-26 21:46:10|86247.7|86143.7|86244.5|86140.5|86258.2|86154.2|86238.6|86134.6|13
1635284780000|2021-10-26 21:46:20|86245.7|86141.7|86246|86142|86250|86146|86245.5|86141.5|22
1635284790000|2021-10-26 21:46:30|86247.4|86143.4|86243.1|86139.1|86253.1|86149.1|86243.1|86139.1|12
1635284800000|2021-10-26 21:46:40|86245.6|86141.6|86243|86139|86245.6|86141.6|86238.3|86134.3|12
1635284810000|2021-10-26 21:46:50|86245.4|86141.4|86240.9|86136.9|86245.4|86141.4|86231.1|86127.1|35
1635284820000|2021-10-26 21:47:00|86236.9|86132.9|86241.2|86137.2|86252.1|86148.1|86235.4|86131.4|25
1635284830000|2021-10-26 21:47:10|86239.6|86135.6|86237.3|86133.3|86252.8|86148.8|86232.8|86128.8|13
1635284840000|2021-10-26 21:47:20|86238.3|86134.3|86245.7|86141.7|86246.9|86142.9|86238.3|86134.3|20
1635284850000|2021-10-26 21:47:30|86247.5|86143.5|86246.4|86142.4|86250.6|86146.6|86245.3|86141.3|14
1635284860000|2021-10-26 21:47:40|86246.6|86142.6|86257.9|86153.9|86258.2|86154.2|86244.7|86140.7|13
1635284870000|2021-10-26 21:47:50|86258.2|86154.2|86245.3|86141.3|86258.4|86154.4|86243.8|86139.8|21
1635284880000|2021-10-26 21:48:00|86248.3|86144.3|86244.4|86140.4|86254.7|86150.7|86244.4|86140.4|13
1635284890000|2021-10-26 21:48:10|86245.2|86141.2|86247.7|86143.7|86247.7|86143.7|86244.1|86140.1|13
1635284900000|2021-10-26 21:48:20|86248.9|86144.9|86243.5|86139.5|86251.6|86147.6|86243.5|86139.5|16
1635284910000|2021-10-26 21:48:30|86243|86139|86247.3|86143.3|86248.9|86144.9|86240.1|86136.1|21
1635284920000|2021-10-26 21:48:40|86249|86145|86249.1|86145.1|86251.1|86147.1|86242.3|86138.3|15
1635284930000|2021-10-26 21:48:50|86248.1|86144.1|86239.8|86135.8|86255.5|86151.5|86237.7|86133.7|13
1635284940000|2021-10-26 21:49:00|86234.2|86130.2|86241.9|86137.9|86245.4|86141.4|86234.2|86130.2|15
1635284950000|2021-10-26 21:49:10|86244.2|86140.2|86243.7|86139.7|86250.4|86146.4|86239.7|86135.7|13
1635284960000|2021-10-26 21:49:20|86244.1|86140.1|86251.4|86147.4|86251.4|86147.4|86244.1|86140.1|16
1635284970000|2021-10-26 21:49:30|86251.5|86147.5|86243.8|86139.8|86256.3|86152.3|86238.4|86134.4|21
1635284980000|2021-10-26 21:49:40|86243.4|86139.4|86250.1|86146.1|86251.2|86147.2|86235.1|86131.1|25
1635284990000|2021-10-26 21:49:50|86250.3|86146.3|86249.9|86145.9|86252.3|86148.3|86242|86138|34
1635285000000|2021-10-26 21:50:00|86255|86151|86246.3|86142.3|86255|86151|86240.4|86136.4|15
1635285010000|2021-10-26 21:50:10|86245.5|86141.5|86243.8|86139.8|86250.1|86146.1|86243.7|86139.7|13
1635285020000|2021-10-26 21:50:20|86246.2|86142.2|86252.8|86148.8|86254.4|86150.4|86246.2|86142.2|17
1635285030000|2021-10-26 21:50:30|86252.4|86148.4|86251.6|86147.6|86254|86150|86250|86146|12
1635285040000|2021-10-26 21:50:40|86252.6|86148.6|86245.9|86141.9|86252.8|86148.8|86241|86137|25
1635285050000|2021-10-26 21:50:50|86237.2|86133.2|86245.5|86141.5|86250.7|86146.7|86237.2|86133.2|22
1635285060000|2021-10-26 21:51:00|86236.7|86132.7|86246.2|86142.2|86246.2|86142.2|86236.7|86132.7|18
1635285070000|2021-10-26 21:51:10|86238.2|86134.2|86232.8|86128.8|86238.2|86134.2|86200.6|86096.6|16
1635285080000|2021-10-26 21:51:20|86239.8|86135.8|86237.4|86133.4|86250.5|86146.5|86221.7|86117.7|15
1635285090000|2021-10-26 21:51:30|86237.3|86133.3|86231.7|86127.7|86244.4|86140.4|86222.9|86118.9|23
1635285100000|2021-10-26 21:51:40|86232.5|86128.5|86224.4|86120.4|86238.1|86134.1|86224.4|86120.4|30
1635285110000|2021-10-26 21:51:50|86226.1|86122.1|86218.8|86114.8|86228.4|86124.4|86218.8|86114.8|18
1635285120000|2021-10-26 21:52:00|86218.7|86114.7|86215.4|86111.4|86221|86117|86215.3|86111.3|12
1635285130000|2021-10-26 21:52:10|86215.6|86111.6|86197|86093|86215.6|86111.6|86178.5|86074.5|24
1635285140000|2021-10-26 21:52:20|86195.5|86091.5|86190.1|86086.1|86199.9|86095.9|86125.8|86021.8|27
1635285150000|2021-10-26 21:52:30|86187.6|86083.6|86185.1|86081.1|86199.7|86095.7|86159.6|86055.6|25
1635285160000|2021-10-26 21:52:40|86185.2|86081.2|86185.3|86081.3|86187.5|86083.5|86184.7|86080.7|17
1635285170000|2021-10-26 21:52:50|86185|86081|86183.3|86079.3|86192.3|86088.3|86135.9|86031.9|25
1635285180000|2021-10-26 21:53:00|86183.1|86079.1|86245.3|86141.3|86265.8|86161.8|86180.6|86076.6|30
1635285190000|2021-10-26 21:53:10|86254.5|86150.5|86236.2|86132.2|86256.3|86152.3|86216.6|86112.6|34
1635285200000|2021-10-26 21:53:20|86234.9|86130.9|86253.7|86149.7|86258.2|86154.2|86234.9|86130.9|38
1635285210000|2021-10-26 21:53:30|86255.1|86151.1|86267.1|86163.1|86268.6|86164.6|86252.4|86148.4|23
1635285220000|2021-10-26 21:53:40|86267|86163|86258.5|86154.5|86269.8|86165.8|86254|86150|25
1635285230000|2021-10-26 21:53:50|86262.9|86158.9|86271.5|86167.5|86278.2|86174.2|86262.9|86158.9|31
1635285240000|2021-10-26 21:54:00|86271.4|86167.4|86271.9|86167.9|86273.3|86169.3|86268.7|86164.7|26
1635285250000|2021-10-26 21:54:10|86271.7|86167.7|86273.5|86169.5|86273.7|86169.7|86269.7|86165.7|22
1635285260000|2021-10-26 21:54:20|86273.6|86169.6|86272.7|86168.7|86276|86172|86271.4|86167.4|25
1635285270000|2021-10-26 21:54:30|86274.1|86170.1|86273.2|86169.2|86276.3|86172.3|86272.1|86168.1|18
1635285280000|2021-10-26 21:54:40|86271.5|86167.5|86272.7|86168.7|86272.8|86168.8|86269.4|86165.4|28
1635285290000|2021-10-26 21:54:50|86273.7|86169.7|86245.7|86141.7|86275.6|86171.6|86245.7|86141.7|21
1635285300000|2021-10-26 21:55:00|86245|86141|86244.9|86140.9|86247.2|86143.2|86240.4|86136.4|12
1635285310000|2021-10-26 21:55:10|86246.6|86142.6|86223.6|86119.6|86247.7|86143.7|86223.6|86119.6|19
1635285320000|2021-10-26 21:55:20|86226.7|86122.7|86218.1|86114.1|86248.4|86144.4|86210.2|86106.2|13
1635285330000|2021-10-26 21:55:30|86229.4|86125.4|86219.1|86115.1|86231|86127|86204.3|86100.3|12
1635285340000|2021-10-26 21:55:40|86219.2|86115.2|86198.4|86094.4|86219.2|86115.2|86187|86083|14
1635285350000|2021-10-26 21:55:50|86197.7|86093.7|86201.6|86097.6|86202.7|86098.7|86194.4|86090.4|10
1635285360000|2021-10-26 21:56:00|86206.2|86102.2|86202.8|86098.8|86209.5|86105.5|86201.1|86097.1|12
1635285370000|2021-10-26 21:56:10|86195.4|86091.4|86236.3|86132.3|86246.9|86142.9|86194.8|86090.8|20
1635285380000|2021-10-26 21:56:20|86225.9|86121.9|86247.4|86143.4|86251.4|86147.4|86225.9|86121.9|23
1635285390000|2021-10-26 21:56:30|86245.1|86141.1|86247.3|86143.3|86250|86146|86244.7|86140.7|15
1635285400000|2021-10-26 21:56:40|86243.5|86139.5|86246|86142|86246.4|86142.4|86243.5|86139.5|11
1635285410000|2021-10-26 21:56:50|86242.9|86138.9|86247.9|86143.9|86250.5|86146.5|86242.1|86138.1|17
1635285420000|2021-10-26 21:57:00|86245.3|86141.3|86254|86150|86254|86150|86242.9|86138.9|18
1635285430000|2021-10-26 21:57:10|86250.1|86146.1|86250.7|86146.7|86252.5|86148.5|86242.8|86138.8|20
1635285440000|2021-10-26 21:57:20|86248.2|86144.2|86252.3|86148.3|86253.6|86149.6|86248.2|86144.2|18
1635285450000|2021-10-26 21:57:30|86253.2|86149.2|86248.5|86144.5|86253.2|86149.2|86244.7|86140.7|14
1635285460000|2021-10-26 21:57:40|86246.4|86142.4|86244.1|86140.1|86246.4|86142.4|86240.5|86136.5|14
1635285470000|2021-10-26 21:57:50|86215.3|86111.3|86236.1|86132.1|86239.3|86135.3|86214.7|86110.7|19
1635285480000|2021-10-26 21:58:00|86233.9|86129.9|86246.4|86142.4|86247.6|86143.6|86212.2|86108.2|23
1635285490000|2021-10-26 21:58:10|86239.3|86135.3|86240.7|86136.7|86245.2|86141.2|86215.9|86111.9|16
1635285500000|2021-10-26 21:58:20|86240.9|86136.9|86237.9|86133.9|86242.9|86138.9|86218.4|86114.4|15
1635285510000|2021-10-26 21:58:30|86237.7|86133.7|86241.3|86137.3|86241.9|86137.9|86233.6|86129.6|15
1635285520000|2021-10-26 21:58:40|86243.4|86139.4|86209.8|86105.8|86243.4|86139.4|86209.2|86105.2|19
1635285530000|2021-10-26 21:58:50|86216.2|86112.2|86245.9|86141.9|86247.8|86143.8|86216.2|86112.2|16
1635285540000|2021-10-26 21:59:00|86245.8|86141.8|86260.4|86156.4|86266.9|86162.9|86242.3|86138.3|29
1635285550000|2021-10-26 21:59:10|86257.2|86153.2|86250|86146|86260.3|86156.3|86248.3|86144.3|20
1635285560000|2021-10-26 21:59:20|86249.5|86145.5|86254|86150|86255.3|86151.3|86247.7|86143.7|19
1635285570000|2021-10-26 21:59:30|86253.9|86149.9|86256.9|86152.9|86265|86161|86248.8|86144.8|17
1635285580000|2021-10-26 21:59:40|86256.2|86152.2|86270.8|86166.8|86270.8|86166.8|86218.6|86114.6|16
1635285590000|2021-10-26 21:59:50|86270.5|86166.5|86255.9|86151.9|86270.5|86166.5|86239.3|86135.3|16
1635285600000|2021-10-26 22:00:00|86249.3|86145.3|86243.1|86139.1|86258.1|86154.1|86232.2|86128.2|52
1635285610000|2021-10-26 22:00:10|86240.9|86136.9|86244.2|86140.2|86246.4|86142.4|86239.9|86135.9|31
1635285620000|2021-10-26 22:00:20|86244.3|86140.3|86243.9|86139.9|86251.9|86147.9|86226.5|86122.5|63
1635285630000|2021-10-26 22:00:30|86243.7|86139.7|86249.1|86145.1|86253.7|86149.7|86243.7|86139.7|25
1635285640000|2021-10-26 22:00:40|86248.7|86144.7|86251.5|86147.5|86251.9|86147.9|86245.4|86141.4|35
1635285650000|2021-10-26 22:00:50|86252.4|86148.4|86228.1|86124.1|86252.5|86148.5|86214.2|86110.2|44
1635285660000|2021-10-26 22:01:00|86233|86129|86217|86113|86235.7|86131.7|86202.7|86098.7|58
1635285670000|2021-10-26 22:01:10|86215.2|86111.2|86210.2|86106.2|86215.7|86111.7|86208.1|86104.1|49
1635285680000|2021-10-26 22:01:20|86211|86107|86184.1|86084.8|86211.4|86107.4|86170.7|86066.7|56
1635285690000|2021-10-26 22:01:30|86181.9|86088.3|86187.5|86083.5|86188.1|86088.3|86179.5|86075.6|36
1635285700000|2021-10-26 22:01:40|86172.8|86068.8|86201.5|86113.2|86204.3|86113.7|86172.8|86068.8|47
1635285710000|2021-10-26 22:01:50|86200.9|86114.2|86210.5|86123|86215|86127.8|86200.9|86108|33
1635285720000|2021-10-26 22:02:00|86211.1|86122.8|86237.8|86133.8|86237.8|86133.8|86206.8|86107.9|37
1635285730000|2021-10-26 22:02:10|86237.9|86133.9|86240.4|86142.3|86251.8|86150.6|86222.3|86127.7|64
1635285740000|2021-10-26 22:02:20|86241.2|86141.5|86236.9|86142.3|86242.5|86155.1|86231.3|86129.8|33
1635285750000|2021-10-26 22:02:30|86237|86133|86234.8|86139.3|86237|86153.9|86233.2|86131.9|20
1635285760000|2021-10-26 22:02:40|86235.9|86136.1|86220.9|86143.5|86236.9|86172.9|86220.1|86116.1|42
1635285770000|2021-10-26 22:02:50|86205.9|86155.9|86200.9|86096.9|86217.4|86155.9|86193.6|86089.6|52
1635285780000|2021-10-26 22:03:00|86201.6|86097.6|86206.7|86102.7|86207.5|86103.5|86197.5|86093.5|38
1635285790000|2021-10-26 22:03:10|86204.7|86100.7|86206.3|86102.3|86207.6|86103.6|86198.8|86094.8|43
1635285800000|2021-10-26 22:03:20|86205.3|86101.3|86198|86094|86210.3|86106.3|86196.8|86092.8|55
1635285810000|2021-10-26 22:03:30|86197.8|86093.8|86207.3|86103.3|86211.9|86112.1|86196|86092|64
1635285820000|2021-10-26 22:03:40|86209.9|86107.7|86199.6|86095.6|86215.3|86113.3|86198.1|86094.1|56
1635285830000|2021-10-26 22:03:50|86200.8|86096.8|86207|86103|86213.1|86125.4|86197.5|86093.5|43
1635285840000|2021-10-26 22:04:00|86207.2|86103.2|86205.6|86118.6|86212|86119.1|86205.3|86101.8|57
1635285850000|2021-10-26 22:04:10|86205.7|86118.7|86204.1|86115.6|86206.6|86124.6|86202.6|86099.4|59
1635285860000|2021-10-26 22:04:20|86204.4|86115.7|86203.1|86105.9|86204.8|86126.3|86201.9|86097.9|57
1635285870000|2021-10-26 22:04:30|86204.4|86100.4|86209.2|86105.2|86209.2|86112.9|86202.4|86099.1|62
1635285880000|2021-10-26 22:04:40|86208.9|86104.9|86201.9|86126.5|86213.3|86138.4|86188.3|86101.8|50
1635285890000|2021-10-26 22:04:50|86202.9|86103.2|86203.1|86103.1|86205.9|86116.2|86200.8|86097.5|36
1635285900000|2021-10-26 22:05:00|86203|86103|86201.2|86104|86205.5|86113.3|86201.2|86103|51
1635285910000|2021-10-26 22:05:10|86201.6|86102.5|86201|86124.6|86204.4|86145.8|86192.7|86096.9|49
1635285920000|2021-10-26 22:05:20|86200.1|86124.5|86202.6|86112.2|86206.7|86138.9|86188.9|86092.8|54
1635285930000|2021-10-26 22:05:30|86201.5|86114.1|86198.3|86094.3|86210.6|86119|86198.2|86094.2|59
1635285940000|2021-10-26 22:05:40|86197.5|86093.5|86203.6|86099.6|86203.9|86099.9|86197.4|86093.4|51
1635285950000|2021-10-26 22:05:50|86203.7|86099.7|86196.1|86092.1|86205.3|86101.3|86194.3|86090.3|30
1635285960000|2021-10-26 22:06:00|86198.4|86094.4|86194.6|86090.6|86203.3|86112.4|86192.9|86088.9|54
1635285970000|2021-10-26 22:06:10|86199.9|86095.9|86199.9|86098.3|86202.4|86108.6|86191.9|86087.9|46
1635285980000|2021-10-26 22:06:20|86200|86098.5|86200|86096|86205.5|86114.9|86192.3|86088.3|48
1635285990000|2021-10-26 22:06:30|86199.9|86095.9|86198.5|86108.2|86208.5|86110.6|86196.2|86093.8|53
1635286000000|2021-10-26 22:06:40|86196|86092|86198.5|86103.4|86200.6|86116.9|86194|86090.1|47
1635286010000|2021-10-26 22:06:50|86198.6|86103.5|86200.2|86106.6|86200.2|86108.1|86196.4|86092.4|57
1635286020000|2021-10-26 22:07:00|86202.3|86101.4|86198.6|86094.6|86202.3|86104.4|86191.6|86087.6|21
1635286030000|2021-10-26 22:07:10|86196.9|86092.9|86197.8|86093.8|86201|86102.8|86191.7|86087.7|22
1635286040000|2021-10-26 22:07:20|86187.3|86083.3|86203.6|86099.6|86209.1|86105.1|86187.3|86083.3|30
1635286050000|2021-10-26 22:07:30|86202.8|86098.8|86198.8|86102.8|86203|86122.4|86194.8|86094.6|23
1635286060000|2021-10-26 22:07:40|86198.2|86094.2|86202|86099.8|86202.9|86112.2|86198.2|86094.2|33
1635286070000|2021-10-26 22:07:50|86201.9|86099.7|86197.6|86115.4|86202.3|86115.4|86197.6|86094.7|11
1635286080000|2021-10-26 22:08:00|86199.2|86109.7|86202.4|86102.8|86202.4|86131.1|86192.7|86093.3|21
1635286090000|2021-10-26 22:08:10|86198.5|86094.5|86215.8|86111.8|86216.3|86112.3|86191.8|86087.8|38
1635286100000|2021-10-26 22:08:20|86202.9|86098.9|86209.8|86111.8|86210.4|86112.4|86201|86097|15
1635286110000|2021-10-26 22:08:30|86196.2|86092.2|86202.6|86106.7|86206.8|86114.3|86196.2|86092.2|18
1635286120000|2021-10-26 22:08:40|86200.9|86106.8|86205.3|86109.2|86206.3|86120.9|86194.5|86100.1|31
1635286130000|2021-10-26 22:08:50|86204|86100|86203.1|86102.9|86206.7|86117.6|86198.8|86094.8|47
1635286140000|2021-10-26 22:09:00|86202.9|86102.8|86202.6|86098.6|86205.3|86109.7|86199.7|86095.7|40
1635286150000|2021-10-26 22:09:10|86202.7|86098.7|86201.7|86097.7|86214.7|86117.6|86197.4|86093.4|35
1635286160000|2021-10-26 22:09:20|86203.4|86099.4|86202.4|86098.4|86205.9|86122.7|86197.2|86095.1|49
1635286170000|2021-10-26 22:09:30|86198.4|86094.4|86203.9|86106.3|86204|86114.7|86198.3|86094.3|49
1635286180000|2021-10-26 22:09:40|86203.7|86106.1|86200.6|86096.6|86205.5|86109.4|86192.7|86088.7|38
1635286190000|2021-10-26 22:09:50|86203|86099|86199|86095|86206.9|86114.7|86194.2|86090.2|33
1635286200000|2021-10-26 22:10:00|86201.9|86102.5|86206.9|86102.9|86208.5|86117.1|86184.3|86080.3|34
1635286210000|2021-10-26 22:10:10|86200.5|86096.5|86208.4|86108.1|86209.5|86108.1|86193.6|86089.6|27
1635286220000|2021-10-26 22:10:20|86208.7|86106.6|86198.6|86094.6|86208.7|86124.5|86194.9|86090.9|36
1635286230000|2021-10-26 22:10:30|86198.8|86094.8|86199.9|86105.6|86201.8|86111.7|86197.2|86094.7|42
1635286240000|2021-10-26 22:10:40|86199.5|86114.2|86199.9|86095.9|86201.1|86114.6|86194.4|86090.4|42
1635286250000|2021-10-26 22:10:50|86203.9|86101.8|86195|86113.8|86204.2|86113.8|86195|86098.7|40
1635286260000|2021-10-26 22:11:00|86196.1|86117|86205.6|86101.6|86212.5|86123.6|86193.6|86099.1|36
1635286270000|2021-10-26 22:11:10|86204.5|86100.7|86208|86105.7|86208|86105.7|86200.5|86096.5|21
1635286280000|2021-10-26 22:11:20|86206.7|86106|86201.3|86116|86210.8|86117.6|86199.8|86097.1|28
1635286290000|2021-10-26 22:11:30|86201.2|86115.9|86200.9|86110.7|86202.6|86125|86184.9|86080.9|24
1635286300000|2021-10-26 22:11:40|86194.7|86090.7|86202|86099.9|86207.2|86122.9|86194.7|86090.7|22
1635286310000|2021-10-26 22:11:50|86196.6|86121.9|86206.4|86102.4|86210.4|86136.3|86186.1|86085.5|27
1635286320000|2021-10-26 22:12:00|86204.1|86100.1|86201.4|86097.4|86212.8|86112.2|86198.1|86094.1|17
1635286330000|2021-10-26 22:12:10|86202.8|86098.8|86197.2|86093.2|86202.8|86112.9|86197.2|86093.2|18
1635286340000|2021-10-26 22:12:20|86202.1|86098.1|86201.4|86112.3|86202.1|86112.4|86197.6|86095.6|24
1635286350000|2021-10-26 22:12:30|86202.2|86110|86201.6|86098.5|86206|86121.1|86191|86087|37
1635286360000|2021-10-26 22:12:40|86201.3|86105.6|86195.6|86091.6|86201.3|86121.3|86195.6|86091.6|19
1635286370000|2021-10-26 22:12:50|86197.5|86093.5|86208.9|86104.9|86225|86144|86194|86093.5|15
1635286380000|2021-10-26 22:13:00|86210.3|86106.3|86198.7|86105.3|86210.3|86141.2|86189.9|86091|19
1635286390000|2021-10-26 22:13:10|86197.3|86109.5|86198.9|86104.7|86200.6|86111.3|86197.3|86093.3|20
1635286400000|2021-10-26 22:13:20|86196|86104.9|86196|86092|86199.7|86120.3|86190.6|86086.6|23
1635286410000|2021-10-26 22:13:30|86196.8|86092.8|86197.7|86094.6|86202.2|86117.3|86194.6|86090.6|18
1635286420000|2021-10-26 22:13:40|86197.8|86093.8|86203.8|86099.8|86203.8|86117.5|86194.3|86090.5|42
1635286430000|2021-10-26 22:13:50|86202.3|86098.3|86204.6|86100.6|86206.3|86102.3|86195.7|86091.7|13
1635286440000|2021-10-26 22:14:00|86205.7|86101.7|86206.5|86102.6|86208.5|86124.5|86194.9|86094.5|23
1635286450000|2021-10-26 22:14:10|86203.3|86110.7|86198.2|86098.1|86203.7|86111|86198.2|86094.7|16
1635286460000|2021-10-26 22:14:20|86192.9|86088.9|86197.9|86114|86201.9|86114|86192.9|86088.9|11
1635286470000|2021-10-26 22:14:30|86197.8|86114.1|86194.2|86095.9|86197.8|86140.4|86190.3|86092.4|18
1635286480000|2021-10-26 22:14:40|86194.1|86095.8|86196.3|86102.7|86198.9|86120.2|86193.7|86090|29
1635286490000|2021-10-26 22:14:50|86200.1|86101.2|86193.1|86121.4|86200.1|86121.4|86193.1|86090.5|18
1635286500000|2021-10-26 22:15:00|86192.7|86120.5|86194.4|86090.4|86206.2|86120.5|86192.7|86090.4|18
1635286510000|2021-10-26 22:15:10|86197.5|86098.9|86196.6|86092.6|86205.1|86108.6|86194.2|86090.2|12
1635286520000|2021-10-26 22:15:20|86192.1|86088.1|86197.3|86103.2|86199.1|86103.2|86192.1|86088.1|9
1635286530000|2021-10-26 22:15:30|86199.7|86100.3|86203.6|86101.6|86203.6|86112.6|86191.9|86087.9|10
1635286540000|2021-10-26 22:15:40|86201.4|86097.4|86195.3|86110.9|86202.2|86119.4|86192.1|86096.1|9
1635286550000|2021-10-26 22:15:50|86181.7|86131.7|86208.3|86126.2|86208.3|86141.3|86181.7|86111.1|10
1635286560000|2021-10-26 22:16:00|86192.3|86142.3|86189.6|86139.6|86203.1|86142.3|86188.9|86129|10
1635286570000|2021-10-26 22:16:10|86189.7|86139.7|86197.1|86111.9|86197.1|86140.4|86189.7|86094.1|7
1635286580000|2021-10-26 22:16:20|86194.8|86118.7|86195.9|86116.9|86199.6|86118.9|86194.6|86109.3|7
1635286590000|2021-10-26 22:16:30|86198.3|86111.1|86196.3|86092.3|86198.3|86140.2|86188.4|86084.4|10
1635286600000|2021-10-26 22:16:40|86195.3|86110.5|86189.1|86139.1|86202.9|86139.1|86187.9|86101.5|11
1635286610000|2021-10-26 22:16:50|86189.3|86139.3|86190.8|86140.8|86209.9|86140.8|86189|86121.5|10
1635286620000|2021-10-26 22:17:00|86190.4|86140.4|86200|86129|86203|86140.4|86188.8|86127|5
1635286630000|2021-10-26 22:17:10|86190|86140|86190.3|86140.3|86202.5|86140.3|86189.3|86127.1|7
1635286640000|2021-10-26 22:17:20|86189.9|86139.9|86204.2|86126.9|86204.2|86140.6|86189.7|86126.9|5
1635286650000|2021-10-26 22:17:30|86190.6|86140.6|86189.5|86139.5|86191.5|86141.5|86188.6|86138.6|12
1635286660000|2021-10-26 22:17:40|86190.6|86140.6|86203.4|86132.1|86203.5|86141.9|86190.4|86132.1|12
1635286670000|2021-10-26 22:17:50|86202.2|86131.7|86201.3|86098.8|86202.6|86131.7|86185|86081|11
1635286680000|2021-10-26 22:18:00|86199.5|86104.1|86197.7|86113.9|86200.7|86116.1|86193.7|86094.1|13
1635286690000|2021-10-26 22:18:10|86193.8|86121.6|86198.4|86111.9|86198.7|86121.8|86193.8|86097.6|11
1635286700000|2021-10-26 22:18:20|86203.6|86104.8|86190.2|86140.2|86203.6|86140.2|86189|86104.8|6
1635286710000|2021-10-26 22:18:30|86190.3|86140.3|86198.4|86094.4|86200.2|86140.9|86190.3|86091.3|12
1635286720000|2021-10-26 22:18:40|86186.9|86082.9|86206.9|86123.4|86207.7|86139|86186.9|86082.9|10
1635286730000|2021-10-26 22:18:50|86205.2|86125.4|86196.1|86092.1|86205.2|86141.3|86191|86092.1|7
1635286740000|2021-10-26 22:19:00|86199.2|86096.3|86197.9|86094|86199.5|86117.8|86192.9|86094|20
1635286750000|2021-10-26 22:19:10|86196.5|86093.9|86195.2|86119.3|86203.5|86119.3|86195.2|86092.5|8
1635286760000|2021-10-26 22:19:20|86195|86122.8|86194.5|86109.5|86201.7|86140.1|86187.9|86093.1|12
1635286770000|2021-10-26 22:19:30|86195.4|86098.8|86206.3|86108.5|86217.5|86142.5|86191.8|86093.5|17
1635286780000|2021-10-26 22:19:40|86195.2|86091.2|86197|86116.3|86204.9|86116.3|86195.2|86091.2|17
1635286790000|2021-10-26 22:19:50|86197.9|86111.6|86196.9|86094.6|86202.4|86114.8|86194.9|86094.6|10
1635286800000|2021-10-26 22:20:00|86196.8|86094.5|86192.4|86142.4|86198.6|86142.4|86192|86094.5|37
1635286810000|2021-10-26 22:20:10|86191.8|86141.8|86200.2|86097.6|86201.5|86143.3|86189.5|86085.5|32
1635286820000|2021-10-26 22:20:20|86199.6|86102.3|86201.4|86097.4|86201.4|86110.8|86185.3|86081.3|17
1635286830000|2021-10-26 22:20:30|86195.4|86091.4|86202.4|86098.4|86205.2|86111.7|86192.4|86088.4|25
1635286840000|2021-10-26 22:20:40|86201.8|86097.8|86196.9|86111|86201.8|86111.6|86193.7|86091.3|18
1635286850000|2021-10-26 22:20:50|86200.2|86112.2|86198.8|86105|86200.2|86112.2|86190.9|86086.9|7
1635286860000|2021-10-26 22:21:00|86196.7|86107.9|86191.6|86141.6|86198.5|86141.6|86190.5|86103.3|12
1635286870000|2021-10-26 22:21:10|86201.3|86131|86191.5|86141.5|86201.5|86142|86191.3|86131|11
1635286880000|2021-10-26 22:21:20|86201.2|86131.2|86205.1|86129.9|86205.1|86141.6|86191|86129.9|7
1635286890000|2021-10-26 22:21:30|86189.5|86139.5|86195.7|86099.7|86196.3|86140.6|86189.5|86087.9|15
1635286900000|2021-10-26 22:21:40|86196.7|86102.7|86199.4|86096.6|86199.4|86102.7|86192.5|86088.5|10
1635286910000|2021-10-26 22:21:50|86197.7|86104.5|86197.7|86093.7|86199.3|86110.7|86192.9|86091.1|17
1635286920000|2021-10-26 22:22:00|86198.3|86094.3|86189.1|86085.1|86200.8|86113|86189.1|86085.1|12
1635286930000|2021-10-26 22:22:10|86194.3|86090.3|86198.7|86108|86199.7|86108|86194.3|86090.3|6
1635286940000|2021-10-26 22:22:20|86193|86111.8|86201.8|86111.1|86204.1|86118.7|86191.7|86109.4|6
1635286950000|2021-10-26 22:22:30|86190.4|86140.4|86201.2|86129.5|86201.2|86140.8|86190.4|86129.5|7
1635286960000|2021-10-26 22:22:40|86188.2|86138.2|86184.6|86134.6|86194.6|86138.3|86182.5|86109|13
1635286970000|2021-10-26 22:22:50|86193.6|86122.5|86181.4|86131.4|86193.6|86131.4|86181.4|86085.6|9
1635286980000|2021-10-26 22:23:00|86182.1|86132.1|86189.3|86139.3|86200.5|86140.1|86182.1|86127.5|10
1635286990000|2021-10-26 22:23:10|86194.1|86098.7|86199|86111.9|86201|86132.8|86182.3|86098.7|16
1635287000000|2021-10-26 22:23:20|86200|86111.2|86191.6|86118.4|86200|86139.3|86184.8|86102|23
1635287010000|2021-10-26 22:23:30|86194.6|86114.2|86184.4|86134.4|86195.2|86134.4|86184.4|86114.2|3
1635287020000|2021-10-26 22:23:40|86184.7|86134.7|86184.1|86134.1|86185.1|86135.1|86183|86133|7
1635287030000|2021-10-26 22:23:50|86184|86134|86192.4|86088.4|86202.2|86134.8|86183.7|86088.4|11
1635287040000|2021-10-26 22:24:00|86190.6|86118.3|86196.5|86120.4|86200.3|86134|86184|86116.5|9
1635287050000|2021-10-26 22:24:10|86201|86113.2|86206.5|86125.5|86208.5|86141|86187.8|86108.5|19
1635287060000|2021-10-26 22:24:20|86210.1|86122.7|86202.1|86127.7|86210.1|86140.6|86189.9|86122.7|10
1635287070000|2021-10-26 22:24:30|86202.3|86127.9|86194.1|86117.2|86202.3|86137.9|86187.9|86107.5|12
1635287080000|2021-10-26 22:24:40|86192.7|86120.9|86194.1|86114.4|86197.2|86134.9|86184.1|86114.4|12
1635287090000|2021-10-26 22:24:50|86194|86113.6|86193.3|86115.7|86194|86120|86191.2|86107.2|8
1635287100000|2021-10-26 22:25:00|86182|86132|86199.6|86110.3|86203.4|86138.9|86182|86104.8|24
1635287110000|2021-10-26 22:25:10|86198.1|86113.7|86192.2|86118.5|86202.9|86120.3|86191.9|86098.5|28
1635287120000|2021-10-26 22:25:20|86193.6|86117.4|86194.6|86116.2|86196|86132.7|86182.7|86111.1|25
1635287130000|2021-10-26 22:25:30|86195.5|86111|86182.9|86132.9|86198.6|86132.9|86182.9|86111|37
1635287140000|2021-10-26 22:25:40|86192.3|86115.8|86194.7|86106.1|86195.5|86133.3|86180.8|86105.6|15
1635287150000|2021-10-26 22:25:50|86191.4|86121.3|86198.2|86123.1|86198.2|86134.7|86182.7|86121.2|11
1635287160000|2021-10-26 22:26:00|86186.6|86136.6|86207.9|86112.8|86209.7|86136.6|86186.4|86106.7|12
1635287170000|2021-10-26 22:26:10|86200.2|86121.9|86199.5|86122.6|86204.6|86135.4|86185.4|86113.5|10
1635287180000|2021-10-26 22:26:20|86198|86109.4|86195.1|86123.9|86198|86124|86193|86109.4|18
1635287190000|2021-10-26 22:26:30|86196.9|86122.8|86195.8|86122.1|86198.1|86122.8|86194.5|86114.8|15
1635287200000|2021-10-26 22:26:40|86198.3|86118.9|86200.3|86114.4|86202.3|86139.7|86189.2|86104|10
1635287210000|2021-10-26 22:26:50|86195.3|86120.8|86203.9|86121.2|86203.9|86135.6|86182.3|86107.3|15
1635287220000|2021-10-26 22:27:00|86203.6|86122.1|86191.1|86141.1|86203.6|86141.7|86190.4|86122.1|21
1635287230000|2021-10-26 22:27:10|86191|86141|86191.1|86141.1|86201.6|86141.5|86191|86130.2|18
1635287240000|2021-10-26 22:27:20|86191.4|86141.4|86194.7|86104.6|86194.7|86141.5|86189.8|86104.6|21
1635287250000|2021-10-26 22:27:30|86194.5|86100.1|86198.4|86120.8|86198.4|86134|86181.9|86100.1|23
1635287260000|2021-10-26 22:27:40|86198.8|86117.8|86196.1|86100.1|86198.8|86140.8|86186.1|86100.1|19
1635287270000|2021-10-26 22:27:50|86202.3|86104.9|86207.6|86117.7|86207.6|86121.5|86197.3|86104.7|7
1635287280000|2021-10-26 22:28:00|86197.4|86124|86202.7|86117|86204.6|86124|86197.4|86117|9
1635287290000|2021-10-26 22:28:10|86206.4|86114.8|86184.7|86134.7|86206.4|86134.7|86183.3|86100.5|9
1635287300000|2021-10-26 22:28:20|86196.7|86123.5|86191|86141|86200.4|86141|86190.3|86120.9|7
1635287310000|2021-10-26 22:28:30|86190.9|86140.9|86190.8|86140.8|86202.3|86140.9|86190.7|86128.3|5
1635287320000|2021-10-26 22:28:40|86188.2|86138.2|86214|86121.4|86214|86141.7|86188.2|86121.4|11
1635287330000|2021-10-26 22:28:50|86204.1|86130.6|86197.4|86116.2|86207.4|86142.3|86191.9|86100|11
1635287340000|2021-10-26 22:29:00|86202.3|86114.3|86192.6|86112.1|86202.3|86134.8|86182.9|86112.1|12
1635287350000|2021-10-26 22:29:10|86191|86114.9|86184|86134|86194.9|86134.8|86183.4|86110.9|11
1635287360000|2021-10-26 22:29:20|86195.7|86123.3|86190.2|86140.2|86200.5|86140.2|86189.1|86123.3|8
1635287370000|2021-10-26 22:29:30|86190.7|86140.7|86201.4|86103.2|86201.7|86140.7|86190.7|86099.6|10
1635287380000|2021-10-26 22:29:40|86199.5|86110|86191.5|86141.5|86202.4|86141.5|86191.4|86109.1|8
1635287390000|2021-10-26 22:29:50|86205.8|86125.5|86204.7|86126.8|86205.8|86130.6|86201.2|86125.5|4
1635287400000|2021-10-26 22:30:00|86205.5|86125.8|86195.2|86119.3|86205.5|86141|86191|86101.7|17
1635287410000|2021-10-26 22:30:10|86195.5|86123.6|86190.1|86118.9|86195.5|86139.8|86184.9|86118.9|12
1635287420000|2021-10-26 22:30:20|86181.7|86131.7|86194.2|86109|86199.8|86134.2|86181.7|86103.1|12
1635287430000|2021-10-26 22:30:30|86195.3|86114.2|86206.8|86116.1|86206.9|86122.8|86193.1|86102.2|12
1635287440000|2021-10-26 22:30:40|86191|86141|86195.8|86125.2|86202.1|86141.4|86186.5|86109.4|27
1635287450000|2021-10-26 22:30:50|86198|86123.1|86185.6|86135.6|86198|86139.5|86181.6|86116.1|30
1635287460000|2021-10-26 22:31:00|86185.7|86135.7|86194.6|86121.5|86196.9|86135.7|86185.4|86110.2|10
1635287470000|2021-10-26 22:31:10|86194.5|86121.4|86199.6|86097.7|86199.6|86124.3|86194.5|86097.7|6
1635287480000|2021-10-26 22:31:20|86200.9|86104|86197.4|86104.5|86201|86111.9|86194.5|86096.3|13
1635287490000|2021-10-26 22:31:30|86198.3|86109.6|86196.5|86119.5|86206.7|86119.5|86196.5|86109.6|17
1635287500000|2021-10-26 22:31:40|86199.5|86121|86193.3|86120|86199.5|86133.1|86181.4|86110.5|19
1635287510000|2021-10-26 22:31:50|86194.2|86119.1|86192.7|86111.1|86197.4|86135.1|86184|86107.3|9
1635287520000|2021-10-26 22:32:00|86181.3|86131.3|86183.1|86133.1|86203|86133.2|86181.3|86106.3|13
1635287530000|2021-10-26 22:32:10|86196.6|86118.4|86191.9|86110|86199.4|86122.3|86191.9|86105.2|13
1635287540000|2021-10-26 22:32:20|86192.7|86114.1|86203.3|86111|86203.3|86139.4|86187.3|86096.6|15
1635287550000|2021-10-26 22:32:30|86202.7|86107.9|86198.8|86111.7|86202.7|86113.4|86193.6|86093.5|8
1635287560000|2021-10-26 22:32:40|86205.8|86109.9|86196.7|86106.2|86205.8|86134.1|86184.1|86106.2|11
1635287570000|2021-10-26 22:32:50|86193.7|86111.5|86193.7|86118.8|86195.8|86119.2|86192.5|86111|15
1635287580000|2021-10-26 22:33:00|86199.3|86117.7|86192.6|86121.8|86199.3|86123.4|86192.2|86106.8|19
1635287590000|2021-10-26 22:33:10|86193.2|86108.7|86182.7|86132.7|86194.8|86132.7|86180.6|86108.7|11
1635287600000|2021-10-26 22:33:20|86182.4|86132.4|86195.7|86116|86206|86141.9|86182.4|86104.5|18
1635287610000|2021-10-26 22:33:30|86196.1|86118.1|86194.2|86121.1|86196.1|86133.7|86182.6|86103|16
1635287620000|2021-10-26 22:33:40|86196.9|86118.8|86183.6|86133.6|86196.9|86134.8|86182.4|86118.8|7
1635287630000|2021-10-26 22:33:50|86181.6|86131.6|86187.8|86137.8|86187.8|86137.8|86181.6|86131.6|6
1635287640000|2021-10-26 22:34:00|86187.9|86137.9|86187.7|86137.7|86187.9|86137.9|86187.5|86137.5|6
1635287650000|2021-10-26 22:34:10|86200.3|86125.4|86201.8|86097.8|86206.2|86137.6|86187.6|86092.1|7
1635287660000|2021-10-26 22:34:20|86204|86100|86180|86130|86204|86130|86180|86095.6|14
1635287670000|2021-10-26 22:34:30|86190.2|86118.6|86187.9|86114.4|86192.9|86131.5|86180.8|86105.2|18
1635287680000|2021-10-26 22:34:40|86193.4|86111.7|86189.2|86110|86193.4|86116.5|86186.6|86104.7|20
1635287690000|2021-10-26 22:34:50|86197.2|86107.4|86188.5|86117.8|86197.2|86117.8|86187.3|86103.5|9
1635287700000|2021-10-26 22:35:00|86179|86129|86187.9|86111.7|86191|86130.6|86178.4|86104.8|10
1635287710000|2021-10-26 22:35:10|86177.2|86127.2|86199.6|86122.3|86199.6|86129.6|86173.6|86108.8|13
1635287720000|2021-10-26 22:35:20|86197.7|86124|86188.2|86111|86197.7|86136.1|86185.9|86103.2|21
1635287730000|2021-10-26 22:35:30|86188.7|86112.4|86186.3|86113.6|86188.7|86130.8|86176.9|86112.4|11
1635287740000|2021-10-26 22:35:40|86186.4|86115.2|86193|86114.6|86193|86124.8|86174.1|86107.1|9
1635287750000|2021-10-26 22:35:50|86176.1|86126.1|86187.8|86111.3|86190.5|86127.2|86176.1|86100.7|7
1635287760000|2021-10-26 22:36:00|86178.5|86128.5|86188.3|86112.3|86198.4|86130.6|86175.2|86110.3|29
1635287770000|2021-10-26 22:36:10|86188.1|86112.1|86184.5|86134.5|86189.8|86135.2|86177.9|86105.7|24
1635287780000|2021-10-26 22:36:20|86184.1|86134.1|86188.5|86110.1|86189.7|86135.4|86184.1|86102.1|14
1635287790000|2021-10-26 22:36:30|86177|86127|86177.5|86127.5|86177.6|86127.6|86177|86127|3
1635287800000|2021-10-26 22:36:40|86182.6|86132.6|86188.5|86098.5|86192.5|86134.2|86172.1|86098.5|11
1635287810000|2021-10-26 22:36:50|86192|86092.9|86190.8|86101.5|86192.7|86107.3|86188.8|86092.9|13
1635287820000|2021-10-26 22:37:00|86190.2|86105.5|86186.5|86113.7|86200.8|86135.2|86177.4|86103.7|16
1635287830000|2021-10-26 22:37:10|86176.7|86126.7|86179.6|86129.6|86199.3|86129.6|86176.7|86094.2|24
1635287840000|2021-10-26 22:37:20|86180.3|86130.3|86190.1|86107.7|86190.7|86130.3|86180.3|86107.7|7
1635287850000|2021-10-26 22:37:30|86191|86112.7|86190.5|86110.7|86191|86112.7|86190.5|86106.5|4
1635287860000|2021-10-26 22:37:40|86189.3|86104.2|86185.3|86112.9|86190.5|86128.7|86174.3|86104.2|13
1635287870000|2021-10-26 22:37:50|86179.7|86129.7|86203.2|86099.2|86209.8|86140.2|86178.2|86099.2|14
1635287880000|2021-10-26 22:38:00|86201.4|86104.9|86178|86128|86201.4|86128|86175.1|86104.2|29
1635287890000|2021-10-26 22:38:10|86177.3|86127.3|86185.9|86110.1|86185.9|86133.3|86177|86110.1|14
1635287900000|2021-10-26 22:38:20|86185.4|86113.2|86177.3|86127.3|86186.9|86130.5|86175.4|86108.1|16
1635287910000|2021-10-26 22:38:30|86179|86129|86189.7|86118.1|86193.9|86132.7|86176.9|86101.5|42
1635287920000|2021-10-26 22:38:40|86179.9|86129.9|86191.8|86116.4|86195.1|86134.4|86179.9|86110.5|22
1635287930000|2021-10-26 22:38:50|86179.8|86129.8|86195.1|86121.9|86199.3|86131.4|86179.8|86110.3|9
1635287940000|2021-10-26 22:39:00|86191.2|86102.8|86195.8|86113.9|86201.3|86118.7|86191.2|86098.2|10
1635287950000|2021-10-26 22:39:10|86180.7|86130.7|86192.1|86110.7|86193.9|86130.7|86180.7|86106.4|15
1635287960000|2021-10-26 22:39:20|86189.9|86109.7|86191|86112.4|86191|86132.3|86179.7|86105.9|11
1635287970000|2021-10-26 22:39:30|86178.4|86128.4|86185.9|86114.2|86186.5|86131.2|86176.5|86110.5|16
1635287980000|2021-10-26 22:39:40|86177.2|86127.2|86196.9|86103.3|86199.7|86132|86176.7|86103.3|9
1635287990000|2021-10-26 22:39:50|86195.6|86106.1|86194.2|86107.4|86199.4|86108.6|86190.5|86100.6|13
1635288000000|2021-10-26 22:40:00|86189.5|86112.8|86190.2|86105.5|86192.2|86117.1|86189.5|86105.5|14
1635288010000|2021-10-26 22:40:10|86189.5|86104.8|86191.7|86113.2|86194.2|86116.7|86188|86099.9|18
1635288020000|2021-10-26 22:40:20|86189|86097.5|86189.7|86108|86192.4|86128.5|86178.4|86097.5|18
1635288030000|2021-10-26 22:40:30|86189.2|86118|86191.6|86119.1|86192.5|86119.1|86189.2|86108.3|11
1635288040000|2021-10-26 22:40:40|86189.5|86102|86188.4|86113.9|86189.7|86134.6|86181|86102|17
1635288050000|2021-10-26 22:40:50|86188.2|86115.2|86181.1|86131.1|86189.5|86131.1|86177|86101.7|17
1635288060000|2021-10-26 22:41:00|86179.8|86129.8|86189.3|86114.8|86190.7|86129.8|86179.8|86103.6|20
1635288070000|2021-10-26 22:41:10|86189.1|86114.1|86189.5|86115.4|86192.1|86131.2|86181.2|86099.9|14
1635288080000|2021-10-26 22:41:20|86189.3|86100.8|86190.2|86112.5|86192.3|86119.1|86187.7|86100.8|43
1635288090000|2021-10-26 22:41:30|86189.9|86112.2|86197.1|86120.1|86197.2|86135.6|86177.3|86096.5|43
1635288100000|2021-10-26 22:41:40|86196.4|86120.2|86194.5|86105.3|86199.5|86120.6|86191.4|86100.7|27
1635288110000|2021-10-26 22:41:50|86192.9|86116.2|86190.3|86112.2|86196.3|86129|86178|86105.4|14
1635288120000|2021-10-26 22:42:00|86189.4|86098.9|86193.1|86121|86197|86121|86187.4|86098.9|9
1635288130000|2021-10-26 22:42:10|86193|86120.4|86179.8|86129.8|86197.3|86136.4|86179.8|86087.3|14
1635288140000|2021-10-26 22:42:20|86191.4|86114.8|86193.7|86119.5|86198.3|86131.2|86179.7|86109.6|8
1635288150000|2021-10-26 22:42:30|86191|86121|86198.7|86111.1|86200.1|86131.6|86180.7|86102.3|17
1635288160000|2021-10-26 22:42:40|86194.6|86121|86196.5|86124.2|86196.5|86135.7|86185|86121|12
1635288170000|2021-10-26 22:42:50|86189.9|86097.8|86193.1|86110.4|86193.1|86116.2|86186.1|86097.8|9
1635288180000|2021-10-26 22:43:00|86190.9|86116.5|86185.1|86135.1|86190.9|86135.8|86179.9|86116.5|14
1635288190000|2021-10-26 22:43:10|86185.3|86135.3|86185.9|86135.9|86196.1|86135.9|86185.3|86124.5|9
1635288200000|2021-10-26 22:43:20|86185.7|86135.7|86198.6|86127.5|86198.6|86136.9|86185.7|86125.2|6
1635288210000|2021-10-26 22:43:30|86205.3|86120.6|86186|86112|86205.3|86129.3|86178.3|86100.1|29
1635288220000|2021-10-26 22:43:40|86186.1|86110.3|86192.4|86116.4|86193.7|86128.2|86176.6|86108.3|16
1635288230000|2021-10-26 22:43:50|86192.3|86116.5|86192.9|86113.1|86192.9|86116.5|86188.8|86100.7|12
1635288240000|2021-10-26 22:44:00|86194.8|86115.2|86187.7|86083.7|86194.8|86126|86173.8|86083.7|18
1635288250000|2021-10-26 22:44:10|86185.9|86099.3|86180.1|86130.1|86199.9|86130.8|86180.1|86086.3|15
1635288260000|2021-10-26 22:44:20|86193.2|86115.7|86193.6|86113.4|86196.8|86115.7|86187.8|86099.4|13
1635288270000|2021-10-26 22:44:30|86192.1|86115.5|86179.3|86129.3|86194.9|86130.4|86179.3|86114.8|17
1635288280000|2021-10-26 22:44:40|86193.6|86114.2|86183.8|86105|86194.5|86119.1|86182.5|86104.6|24
1635288290000|2021-10-26 22:44:50|86186.6|86108.7|86189.1|86093.5|86191.1|86112.2|86184.8|86088|18
1635288300000|2021-10-26 22:45:00|86189|86097|86192.9|86120.7|86193.8|86131.2|86174.8|86095.8|20
1635288310000|2021-10-26 22:45:10|86193.8|86119.5|86201.3|86117.7|86201.3|86133.5|86181.4|86117.7|14
1635288320000|2021-10-26 22:45:20|86202.3|86117.2|86195.8|86122|86203.4|86133.6|86183.3|86115.8|7
1635288330000|2021-10-26 22:45:30|86197.5|86119.6|86181.2|86131.2|86197.5|86133.3|86180.1|86119.6|13
1635288340000|2021-10-26 22:45:40|86181|86131|86189.7|86098.7|86189.7|86132|86181|86098.7|9
1635288350000|2021-10-26 22:45:50|86189.8|86112.8|86188.1|86111.9|86189.8|86123.7|86172.4|86100.7|10
1635288360000|2021-10-26 22:46:00|86191.1|86111|86181.2|86131.2|86191.8|86131.4|86180|86109.9|11
1635288370000|2021-10-26 22:46:10|86181.8|86131.8|86183|86133|86199.2|86133|86181.1|86116.8|10
1635288380000|2021-10-26 22:46:20|86183.1|86133.1|86183.3|86133.3|86194.8|86134.1|86182.8|86121.3|12
1635288390000|2021-10-26 22:46:30|86182.8|86132.8|86186.1|86114|86191.4|86133.1|86175.3|86104.1|18
1635288400000|2021-10-26 22:46:40|86176.7|86126.7|86189|86113|86189|86127.4|86176.3|86104.8|35
1635288410000|2021-10-26 22:46:50|86189.1|86113.1|86188.6|86111.4|86189.2|86129.9|86174.6|86105.2|31
1635288420000|2021-10-26 22:47:00|86176.4|86126.4|86199.6|86110.7|86199.6|86129.4|86174.3|86110.7|18
1635288430000|2021-10-26 22:47:10|86192|86117.7|86184|86104.3|86192.1|86125.9|86175.9|86102.3|11
1635288440000|2021-10-26 22:47:20|86172|86122|86185|86112.3|86186.9|86125.9|86172|86105.3|8
1635288450000|2021-10-26 22:47:30|86191.1|86108.3|86191.1|86114.6|86191.1|86126.7|86176.6|86100.4|13
1635288460000|2021-10-26 22:47:40|86179.6|86129.6|86191.7|86112.6|86193.9|86131.9|86171.9|86108.6|10
1635288470000|2021-10-26 22:47:50|86176|86126|86193.6|86109.3|86194.5|86126.5|86172.1|86104.5|13
1635288480000|2021-10-26 22:48:00|86193.9|86108.6|86184.4|86100.7|86204.3|86125.3|86173.2|86100.7|18
1635288490000|2021-10-26 22:48:10|86172.6|86122.6|86187.3|86115.4|86188.1|86125.2|86171.9|86102.3|15
1635288500000|2021-10-26 22:48:20|86184.8|86113.8|86184.6|86112|86190.5|86123.9|86173.9|86103.1|13
1635288510000|2021-10-26 22:48:30|86184.7|86112.2|86188.8|86103.1|86192.8|86128|86172.8|86103.1|11
1635288520000|2021-10-26 22:48:40|86191.5|86103.2|86178.1|86128.1|86191.6|86128.4|86178|86103.2|9
1635288530000|2021-10-26 22:48:50|86177.9|86127.9|86199.7|86116.6|86199.7|86130.8|86177.9|86113.8|9
1635288540000|2021-10-26 22:49:00|86195|86122|86194.2|86122.5|86195|86133|86183|86121.9|5
1635288550000|2021-10-26 22:49:10|86183.1|86133.1|86183.2|86133.2|86183.5|86133.5|86183|86133|5
1635288560000|2021-10-26 22:49:20|86183.3|86133.3|86187.3|86113.6|86187.3|86133.3|86175|86109|11
1635288570000|2021-10-26 22:49:30|86196.7|86105|86189|86105.1|86196.7|86129.7|86178.9|86100|18
1635288580000|2021-10-26 22:49:40|86185.2|86112.4|86186.6|86106.8|86196.5|86132|86176.5|86098|18
1635288590000|2021-10-26 22:49:50|86189.9|86110.6|86186.3|86112.8|86198.1|86113.4|86185.8|86097.3|11
1635288600000|2021-10-26 22:50:00|86191.8|86115.2|86185.8|86115.2|86197.6|86116.2|86185.8|86100.9|10
1635288610000|2021-10-26 22:50:10|86176.5|86126.5|86179.2|86129.2|86192.9|86129.2|86176.5|86110.4|8
1635288620000|2021-10-26 22:50:20|86190.5|86115.5|86182.1|86132.1|86198.3|86134.2|86178.7|86115.5|14
1635288630000|2021-10-26 22:50:30|86182.4|86132.4|86188.5|86112.6|86194.8|86132.8|86182.2|86097.7|13
1635288640000|2021-10-26 22:50:40|86187.6|86113.7|86197.5|86107.7|86197.5|86124|86174|86107.7|13
1635288650000|2021-10-26 22:50:50|86191.6|86101.6|86185.5|86107.7|86196.5|86124.6|86174.6|86101.4|11
1635288660000|2021-10-26 22:51:00|86183.8|86093|86176.5|86126.5|86193.3|86126.5|86175.7|86093|14
1635288670000|2021-10-26 22:51:10|86176.9|86126.9|86186.5|86114.8|86187.1|86129.2|86174.2|86107.9|19
1635288680000|2021-10-26 22:51:20|86177.8|86127.8|86176|86126|86191.8|86129.8|86173.5|86107|17
1635288690000|2021-10-26 22:51:30|86189.8|86114.1|86173.6|86123.6|86195.1|86130.4|86173.6|86109.3|21
1635288700000|2021-10-26 22:51:40|86192.3|86112.8|86187.3|86108.5|86194.2|86128.5|86178.5|86107.3|23
1635288710000|2021-10-26 22:51:50|86187.5|86108|86188.4|86113.9|86188.7|86128.6|86175.8|86108|26
1635288720000|2021-10-26 22:52:00|86189.3|86115.1|86175.9|86125.9|86189.9|86129.3|86175.9|86108|21
1635288730000|2021-10-26 22:52:10|86176|86126|86186.7|86112.3|86189.7|86129.1|86172.7|86107.4|36
1635288740000|2021-10-26 22:52:20|86176.7|86126.7|86182.7|86111.5|86192.6|86133.3|86173.4|86106.9|29
1635288750000|2021-10-26 22:52:30|86188.6|86113.2|86195.5|86105.2|86195.5|86126.4|86173.9|86105.2|25
1635288760000|2021-10-26 22:52:40|86193.8|86105|86188|86116.7|86193.8|86116.7|86187.4|86099.1|12
1635288770000|2021-10-26 22:52:50|86189.8|86115.7|86174.3|86124.3|86193.5|86127.9|86174.3|86109.8|16
1635288780000|2021-10-26 22:53:00|86173.8|86123.8|86183.4|86112.2|86185.7|86124.8|86172.9|86111.9|23
1635288790000|2021-10-26 22:53:10|86186.8|86107.3|86183.6|86108.2|86186.8|86124.9|86172.7|86101.5|24
1635288800000|2021-10-26 22:53:20|86184.7|86112.2|86183.5|86110|86184.7|86125|86170.9|86108.2|13
1635288810000|2021-10-26 22:53:30|86172|86122|86176.7|86126.7|86187.7|86127.1|86171.6|86107.2|21
1635288820000|2021-10-26 22:53:40|86176.6|86126.6|86187.4|86117.4|86193.6|86126.9|86176.6|86107.6|10
1635288830000|2021-10-26 22:53:50|86179|86116.8|86176.4|86126.4|86184.2|86129.3|86170.9|86109.3|19
1635288840000|2021-10-26 22:54:00|86175.7|86125.7|86172.8|86122.8|86185.6|86126.9|86170.9|86107.7|18
1635288850000|2021-10-26 22:54:10|86173.5|86123.5|86179.7|86129.7|86180.2|86130.2|86173.5|86123.5|13
1635288860000|2021-10-26 22:54:20|86179.8|86129.8|86188.9|86111.5|86189.9|86130.5|86171.7|86106.4|19
1635288870000|2021-10-26 22:54:30|86187.1|86108.9|86173.2|86123.2|86191.1|86127.4|86172|86095.7|19
1635288880000|2021-10-26 22:54:40|86176.2|86126.2|86175.5|86125.5|86189.5|86129|86174.6|86108.8|15
1635288890000|2021-10-26 22:54:50|86175|86125|86186.5|86113.3|86188.1|86128.7|86174.8|86104.3|28
1635288900000|2021-10-26 22:55:00|86184.7|86114.2|86181.6|86109.2|86189.5|86128.3|86172.7|86108.9|21
1635288910000|2021-10-26 22:55:10|86186.2|86110.8|86169|86119|86187.2|86124.5|86169|86102|29
1635288920000|2021-10-26 22:55:20|86178.9|86108.9|86184.2|86108.9|86190.3|86123.2|86171.5|86101.8|23
1635288930000|2021-10-26 22:55:30|86184.5|86109.1|86185.5|86112.7|86186.9|86112.7|86183.1|86105.8|24
1635288940000|2021-10-26 22:55:40|86173.1|86123.1|86181.2|86107.1|86187|86123.4|86172.9|86103.2|16
1635288950000|2021-10-26 22:55:50|86183.2|86105.8|86173.5|86123.5|86183.8|86124.2|86173.5|86105.3|11
1635288960000|2021-10-26 22:56:00|86176.1|86126.1|86174.4|86124.4|86190.1|86126.8|86174.4|86102.3|17
1635288970000|2021-10-26 22:56:10|86175.7|86125.7|86197.1|86094.9|86197.1|86125.8|86175.7|86093.6|14
1635288980000|2021-10-26 22:56:20|86190.5|86101.2|86175.8|86125.8|86191.6|86125.8|86172.5|86101.2|18
1635288990000|2021-10-26 22:56:30|86175.4|86125.4|86179.2|86108.5|86183.2|86125.4|86170.3|86104.6|22
1635289000000|2021-10-26 22:56:40|86169.8|86119.8|86180.6|86108.1|86182.4|86119.8|86169.4|86103.6|9
1635289010000|2021-10-26 22:56:50|86181.9|86107.4|86180.7|86105|86181.9|86123.2|86168.7|86105|12
1635289020000|2021-10-26 22:57:00|86183.1|86104|86183.9|86107.9|86190.8|86122.3|86167.8|86092.7|24
1635289030000|2021-10-26 22:57:10|86188.8|86104.6|86188.7|86103.4|86198.4|86124.8|86170|86102.1|25
1635289040000|2021-10-26 22:57:20|86191.3|86103.3|86176.3|86126.3|86191.3|86126.3|86173.2|86094.5|21
1635289050000|2021-10-26 22:57:30|86176|86126|86173.3|86123.3|86182.5|86126|86172.9|86112.4|30
1635289060000|2021-10-26 22:57:40|86173.9|86123.9|86173.5|86123.5|86187.5|86126.1|86172.5|86104|23
1635289070000|2021-10-26 22:57:50|86174.9|86124.9|86176.4|86097.1|86184.9|86124.9|86172.3|86097.1|13
1635289080000|2021-10-26 22:58:00|86174.6|86124.6|86188.4|86108.4|86188.4|86125.8|86170.3|86103.2|10
1635289090000|2021-10-26 22:58:10|86175.8|86125.8|86172.3|86122.3|86184.5|86125.8|86171.8|86110.6|14
1635289100000|2021-10-26 22:58:20|86188|86109.2|86175.2|86125.2|86188.4|86125.2|86173.6|86102.1|15
1635289110000|2021-10-26 22:58:30|86174.8|86124.8|86186.3|86115.3|86189.1|86124.8|86174.8|86106.9|9
1635289120000|2021-10-26 22:58:40|86178|86128|86179.6|86129.6|86191.7|86129.6|86177.4|86105.2|14
1635289130000|2021-10-26 22:58:50|86182|86105|86189.7|86114.7|86198|86132.9|86170|86105|21
1635289140000|2021-10-26 22:59:00|86189.4|86114.4|86192.6|86114.7|86197.3|86127.2|86175.3|86105.1|20
1635289150000|2021-10-26 22:59:10|86190.7|86116.5|86187.3|86115.1|86192.6|86129.6|86179.6|86107.6|18
1635289160000|2021-10-26 22:59:20|86190.1|86113.2|86177|86127|86192.3|86129|86177|86110.3|18
1635289170000|2021-10-26 22:59:30|86177.2|86127.2|86182.6|86132.6|86183.2|86133.2|86177.2|86127.2|14
1635289180000|2021-10-26 22:59:40|86194.1|86121.2|86182.9|86132.9|86194.1|86132.9|86182.8|86121.2|4
1635289190000|2021-10-26 22:59:50|86183.1|86133.1|86197|86111.4|86197.5|86133.4|86176.6|86111.4|27
1635289200000|2021-10-26 23:00:00|86186|86136|86184.3|86134.3|86189.5|86139.5|86182.9|86132.9|41
1635289210000|2021-10-26 23:00:10|86184.6|86134.6|86184.7|86134.7|86186|86136|86184.6|86134.6|21
1635289220000|2021-10-26 23:00:20|86185.1|86135.1|86186.5|86136.5|86186.7|86136.7|86184|86134|14
1635289230000|2021-10-26 23:00:30|86186.1|86136.1|86187.6|86137.6|86187.9|86137.9|86186|86136|25
1635289240000|2021-10-26 23:00:40|86187.5|86137.5|86186.9|86136.9|86188.1|86138.1|86185.8|86135.8|26
1635289250000|2021-10-26 23:00:50|86187.1|86137.1|86184.8|86134.8|86188.1|86138.1|86184.8|86134.8|24
1635289260000|2021-10-26 23:01:00|86184.9|86134.9|86188|86138|86188.6|86138.6|86184.7|86134.7|40
1635289270000|2021-10-26 23:01:10|86188.3|86138.3|86185.1|86135.1|86188.5|86138.5|86180.7|86130.7|25
1635289280000|2021-10-26 23:01:20|86185.4|86135.4|86187.1|86137.1|86187.1|86137.1|86185.4|86135.4|13
1635289290000|2021-10-26 23:01:30|86188|86138|86187.9|86137.9|86188.6|86138.6|86183.3|86133.3|33
1635289300000|2021-10-26 23:01:40|86187.8|86137.8|86188.4|86138.4|86188.6|86138.6|86186|86136|17
1635289310000|2021-10-26 23:01:50|86188.2|86138.2|86187.4|86137.4|86188.9|86138.9|86183.4|86133.4|27
1635289320000|2021-10-26 23:02:00|86187.1|86137.1|86187.7|86137.7|86188.6|86138.6|86186.2|86136.2|24
1635289330000|2021-10-26 23:02:10|86187.8|86137.8|86187.6|86137.6|86188.5|86138.5|86187.2|86137.2|23
1635289340000|2021-10-26 23:02:20|86188.1|86138.1|86189.9|86139.9|86190.7|86140.7|86187.8|86137.8|28
1635289350000|2021-10-26 23:02:30|86190.3|86140.3|86189.4|86139.4|86190.5|86140.5|86187.4|86137.4|28
1635289360000|2021-10-26 23:02:40|86188.7|86138.7|86187|86137|86189.9|86139.9|86181.3|86131.3|38
1635289370000|2021-10-26 23:02:50|86187.9|86137.9|86186.8|86136.8|86189.1|86139.1|86186.3|86136.3|24
1635289380000|2021-10-26 23:03:00|86187|86137|86188.9|86138.9|86189.1|86139.1|86181.6|86131.6|43
1635289390000|2021-10-26 23:03:10|86187.4|86137.4|86188.5|86138.5|86188.6|86138.6|86180.6|86130.6|44
1635289400000|2021-10-26 23:03:20|86188.1|86138.1|86185.1|86135.1|86190.6|86140.6|86180|86130|25
1635289410000|2021-10-26 23:03:30|86185.5|86135.5|86190.4|86140.4|86191.8|86141.8|86185.5|86135.5|18
1635289420000|2021-10-26 23:03:40|86190.3|86140.3|86188.2|86138.2|86190.3|86140.3|86185.9|86135.9|12
1635289430000|2021-10-26 23:03:50|86188.8|86138.8|86186.7|86136.7|86189.8|86139.8|86182.6|86132.6|52
1635289440000|2021-10-26 23:04:00|86186.8|86136.8|86188.9|86138.9|86188.9|86138.9|86186.4|86136.4|24
1635289450000|2021-10-26 23:04:10|86189.4|86139.4|86192.5|86142.5|86192.5|86142.5|86189.3|86139.3|18
1635289460000|2021-10-26 23:04:20|86191.5|86141.5|86188.8|86138.8|86194.6|86144.6|86185.6|86135.6|23
1635289470000|2021-10-26 23:04:30|86190.2|86140.2|86188.6|86138.6|86194.1|86144.1|86186.8|86136.8|12
1635289480000|2021-10-26 23:04:40|86192|86142|86190.6|86140.6|86193.2|86143.2|86190.1|86140.1|18
1635289490000|2021-10-26 23:04:50|86190.1|86140.1|86191.8|86141.8|86191.8|86141.8|86190.1|86140.1|9
1635289500000|2021-10-26 23:05:00|86191.6|86141.6|86188.5|86138.5|86191.9|86141.9|86188.5|86138.5|14
1635289510000|2021-10-26 23:05:10|86188.2|86138.2|86191.4|86141.4|86191.4|86141.4|86188.2|86138.2|15
1635289520000|2021-10-26 23:05:20|86191.7|86141.7|86191.2|86141.2|86191.8|86141.8|86184|86134|25
1635289530000|2021-10-26 23:05:30|86191.5|86141.5|86189.6|86139.6|86192.3|86142.3|86189.3|86139.3|18
1635289540000|2021-10-26 23:05:40|86192.6|86142.6|86193|86143|86193.2|86143.2|86192.1|86142.1|16
1635289550000|2021-10-26 23:05:50|86192.8|86142.8|86194.1|86144.1|86194.2|86144.2|86192.3|86142.3|25
1635289560000|2021-10-26 23:06:00|86193.6|86143.6|86193.5|86143.5|86194.8|86144.8|86192.4|86142.4|33
1635289570000|2021-10-26 23:06:10|86193.1|86143.1|86192.8|86142.8|86193.8|86143.8|86192.1|86142.1|21
1635289580000|2021-10-26 23:06:20|86192.6|86142.6|86187.7|86137.7|86195.4|86145.4|86187.7|86137.7|28
1635289590000|2021-10-26 23:06:30|86191.6|86141.6|86191.7|86141.7|86193.3|86143.3|86191|86141|20
1635289600000|2021-10-26 23:06:40|86191.6|86141.6|86192.4|86142.4|86192.8|86142.8|86191.2|86141.2|10
1635289610000|2021-10-26 23:06:50|86192.8|86142.8|86193.1|86143.1|86194|86144|86191.2|86141.2|50
1635289620000|2021-10-26 23:07:00|86192.9|86142.9|86194|86144|86194|86144|86190.8|86140.8|19
1635289630000|2021-10-26 23:07:10|86193.9|86143.9|86194|86144|86194.5|86144.5|86191.7|86141.7|19
1635289640000|2021-10-26 23:07:20|86192.8|86142.8|86190.8|86140.8|86193.1|86143.1|86187.7|86137.7|9
1635289650000|2021-10-26 23:07:30|86191|86141|86191.3|86141.3|86191.3|86141.3|86189.6|86139.6|4
1635289660000|2021-10-26 23:07:40|86191.6|86141.6|86192.6|86142.6|86192.8|86142.8|86191.5|86141.5|8
1635289670000|2021-10-26 23:07:50|86192.9|86142.9|86192.7|86142.7|86192.9|86142.9|86191.7|86141.7|8
1635289680000|2021-10-26 23:08:00|86192.9|86142.9|86180.9|86130.9|86194.1|86144.1|86174.8|86124.8|24
1635289690000|2021-10-26 23:08:10|86182|86132|86181.1|86131.1|86182|86132|86180.5|86130.5|32
1635289700000|2021-10-26 23:08:20|86181|86131|86180.9|86130.9|86181.7|86131.7|86176.2|86126.2|44
1635289710000|2021-10-26 23:08:30|86178.2|86128.2|86182|86132|86182.1|86132.1|86178.2|86128.2|19
1635289720000|2021-10-26 23:08:40|86181.8|86131.8|86181.1|86131.1|86181.9|86131.9|86180.4|86130.4|9
1635289730000|2021-10-26 23:08:50|86181.6|86131.6|86181.6|86131.6|86181.9|86131.9|86181.2|86131.2|11
1635289740000|2021-10-26 23:09:00|86176.8|86126.8|86181.6|86131.6|86182.3|86132.3|86176.8|86126.8|14
1635289750000|2021-10-26 23:09:10|86182|86132|86182.1|86132.1|86182.2|86132.2|86181.9|86131.9|5
1635289760000|2021-10-26 23:09:20|86181.4|86131.4|86181.4|86131.4|86182.2|86132.2|86180.5|86130.5|15
1635289770000|2021-10-26 23:09:30|86181.5|86131.5|86181.9|86131.9|86181.9|86131.9|86180.8|86130.8|9
1635289780000|2021-10-26 23:09:40|86180.1|86130.1|86181.6|86131.6|86181.6|86131.6|86180.1|86130.1|10
1635289790000|2021-10-26 23:09:50|86181.7|86131.7|86184.4|86134.4|86184.7|86134.7|86177.1|86127.1|24
1635289800000|2021-10-26 23:10:00|86184.3|86134.3|86182.1|86132.1|86185|86135|86180.7|86130.7|26
1635289810000|2021-10-26 23:10:10|86181.2|86131.2|86186.1|86136.1|86186.2|86136.2|86180.7|86130.7|24
1635289820000|2021-10-26 23:10:20|86186.4|86136.4|86187.9|86137.9|86188.1|86138.1|86185.5|86135.5|17
1635289830000|2021-10-26 23:10:30|86187.8|86137.8|86182.9|86132.9|86188|86138|86182.4|86132.4|20
1635289840000|2021-10-26 23:10:40|86183.1|86133.1|86183.5|86133.5|86185|86135|86183|86133|20
1635289850000|2021-10-26 23:10:50|86184|86134|86184|86134|86184.6|86134.6|86181.9|86131.9|13
1635289860000|2021-10-26 23:11:00|86183.9|86133.9|86181.1|86131.1|86184|86134|86181.1|86131.1|12
1635289870000|2021-10-26 23:11:10|86181.2|86131.2|86181.7|86131.7|86181.7|86131.7|86181.1|86131.1|6
1635289880000|2021-10-26 23:11:20|86181.8|86131.8|86182.9|86132.9|86182.9|86132.9|86181.8|86131.8|5
1635289890000|2021-10-26 23:11:30|86183|86133|86180.9|86130.9|86183|86133|86180.1|86130.1|11
1635289900000|2021-10-26 23:11:40|86181.9|86131.9|86181.6|86131.6|86182.1|86132.1|86181|86131|6
1635289910000|2021-10-26 23:11:50|86182.1|86132.1|86181|86131|86182.8|86132.8|86180.4|86130.4|17
1635289920000|2021-10-26 23:12:00|86180.8|86130.8|86182.3|86132.3|86182.3|86132.3|86180.5|86130.5|18
1635289930000|2021-10-26 23:12:10|86182.2|86132.2|86182.5|86132.5|86182.5|86132.5|86181.2|86131.2|9
1635289940000|2021-10-26 23:12:20|86182.4|86132.4|86183.3|86133.3|86183.6|86133.6|86182.2|86132.2|12
1635289950000|2021-10-26 23:12:30|86183.1|86133.1|86183.8|86133.8|86183.8|86133.8|86183.1|86133.1|4
1635289960000|2021-10-26 23:12:40|86183.6|86133.6|86182.4|86132.4|86183.6|86133.6|86179.7|86129.7|25
1635289970000|2021-10-26 23:12:50|86182.2|86132.2|86182.5|86132.5|86182.9|86132.9|86182.2|86132.2|11
1635289980000|2021-10-26 23:13:00|86182.1|86132.1|86183.2|86133.2|86183.5|86133.5|86182.1|86132.1|10
1635289990000|2021-10-26 23:13:10|86183.1|86133.1|86181.6|86131.6|86183.1|86133.1|86181.2|86131.2|9
1635290000000|2021-10-26 23:13:20|86181.1|86131.1|86182.2|86132.2|86182.3|86132.3|86181.1|86131.1|10
1635290010000|2021-10-26 23:13:30|86181.8|86131.8|86180.6|86130.6|86182.9|86132.9|86180.6|86130.6|14
1635290020000|2021-10-26 23:13:40|86182.1|86132.1|86181.3|86131.3|86182.1|86132.1|86180.8|86130.8|9
1635290030000|2021-10-26 23:13:50|86181.8|86131.8|86181.5|86131.5|86182.4|86132.4|86180.6|86130.6|17
1635290040000|2021-10-26 23:14:00|86181.6|86131.6|86183.5|86133.5|86183.5|86133.5|86181.6|86131.6|16
1635290050000|2021-10-26 23:14:10|86183.7|86133.7|86183.6|86133.6|86184.4|86134.4|86183.6|86133.6|10
1635290060000|2021-10-26 23:14:20|86183.8|86133.8|86182.9|86132.9|86184.1|86134.1|86181.1|86131.1|20
1635290070000|2021-10-26 23:14:30|86183.4|86133.4|86182.8|86132.8|86183.4|86133.4|86182.4|86132.4|12
1635290080000|2021-10-26 23:14:40|86182.6|86132.6|86181.8|86131.8|86182.6|86132.6|86180.4|86130.4|11
1635290090000|2021-10-26 23:14:50|86182.5|86132.5|86182.6|86132.6|86182.6|86132.6|86176.5|86126.5|14
1635290100000|2021-10-26 23:15:00|86182.4|86132.4|86181.7|86131.7|86184.2|86134.2|86181.7|86131.7|14
1635290110000|2021-10-26 23:15:10|86181.6|86131.6|86180.6|86130.6|86181.6|86131.6|86179.5|86129.5|17
1635290120000|2021-10-26 23:15:20|86180.7|86130.7|86182.1|86132.1|86182.1|86132.1|86179.7|86129.7|8
1635290130000|2021-10-26 23:15:30|86182.5|86132.5|86179.2|86129.2|86182.5|86132.5|86176.6|86126.6|8
1635290140000|2021-10-26 23:15:40|86179.5|86129.5|86178.9|86128.9|86179.5|86129.5|86178.5|86128.5|15
1635290150000|2021-10-26 23:15:50|86179|86129|86178.9|86128.9|86179.5|86129.5|86178.7|86128.7|7
1635290160000|2021-10-26 23:16:00|86178.8|86128.8|86179.3|86129.3|86179.4|86129.4|86178.7|86128.7|8
1635290170000|2021-10-26 23:16:10|86178.9|86128.9|86176.2|86126.2|86179|86129|86176.2|86126.2|9
1635290180000|2021-10-26 23:16:20|86178|86128|86179.1|86129.1|86179.6|86129.6|86178|86128|5
1635290190000|2021-10-26 23:16:30|86179.2|86129.2|86178.3|86128.3|86179.2|86129.2|86178.3|86128.3|8
1635290200000|2021-10-26 23:16:40|86178.6|86128.6|86177.5|86127.5|86178.6|86128.6|86177.5|86127.5|3
1635290210000|2021-10-26 23:16:50|86177.8|86127.8|86178|86128|86178|86128|86177.8|86127.8|2
1635290220000|2021-10-26 23:17:00|86177.6|86127.6|86176.5|86126.5|86179|86129|86175.7|86125.7|8
1635290230000|2021-10-26 23:17:10|86175.8|86125.8|86174.1|86124.1|86176.5|86126.5|86174.1|86124.1|6
1635290240000|2021-10-26 23:17:20|86177|86127|86178.4|86128.4|86178.7|86128.7|86177|86127|4
1635290250000|2021-10-26 23:17:30|86175.4|86125.4|86175.8|86125.8|86177.6|86127.6|86175.2|86125.2|17
1635290260000|2021-10-26 23:17:40|86175.9|86125.9|86176.8|86126.8|86176.8|86126.8|86175.6|86125.6|9
1635290270000|2021-10-26 23:17:50|86176.7|86126.7|86176.8|86126.8|86176.8|86126.8|86176|86126|6
1635290280000|2021-10-26 23:18:00|86176.7|86126.7|86174.2|86124.2|86176.8|86126.8|86173.6|86123.6|14
1635290290000|2021-10-26 23:18:10|86175.6|86125.6|86175.2|86125.2|86176.2|86126.2|86175|86125|10
1635290300000|2021-10-26 23:18:20|86175|86125|86175.6|86125.6|86175.6|86125.6|86174|86124|6
1635290310000|2021-10-26 23:18:30|86174.2|86124.2|86174|86124|86174.9|86124.9|86173.3|86123.3|25
1635290320000|2021-10-26 23:18:40|86174.1|86124.1|86174.4|86124.4|86175.3|86125.3|86173.9|86123.9|21
1635290330000|2021-10-26 23:18:50|86174.9|86124.9|86174|86124|86174.9|86124.9|86171.5|86121.5|23
1635290340000|2021-10-26 23:19:00|86174.2|86124.2|86173.4|86123.4|86175.2|86125.2|86170.5|86120.5|24
1635290350000|2021-10-26 23:19:10|86172.2|86122.2|86171.4|86121.4|86174.4|86124.4|86168.6|86118.6|25
1635290360000|2021-10-26 23:19:20|86171.5|86121.5|86171.4|86121.4|86172.1|86122.1|86169.9|86119.9|13
1635290370000|2021-10-26 23:19:30|86171.1|86121.1|86171.8|86121.8|86172.3|86122.3|86170.9|86120.9|15
1635290380000|2021-10-26 23:19:40|86172.3|86122.3|86169.9|86119.9|86174.6|86124.6|86168.8|86118.8|16
1635290390000|2021-10-26 23:19:50|86169.4|86119.4|86170.1|86120.1|86172.2|86122.2|86169.4|86119.4|19
1635290400000|2021-10-26 23:20:00|86169.5|86119.5|86168.8|86118.8|86171.4|86121.4|86168.1|86118.1|11
1635290410000|2021-10-26 23:20:10|86169.5|86119.5|86169.9|86119.9|86170.4|86120.4|86169|86119|8
1635290420000|2021-10-26 23:20:20|86169.8|86119.8|86169.3|86119.3|86170.3|86120.3|86169|86119|11
1635290430000|2021-10-26 23:20:30|86169.7|86119.7|86171.5|86121.5|86171.6|86121.6|86169.7|86119.7|9
1635290440000|2021-10-26 23:20:40|86171.2|86121.2|86169.6|86119.6|86171.2|86121.2|86169.3|86119.3|8
1635290450000|2021-10-26 23:20:50|86170.5|86120.5|86171|86121|86171.5|86121.5|86170.5|86120.5|7
1635290460000|2021-10-26 23:21:00|86168.9|86118.9|86170.1|86120.1|86171|86121|86168.9|86118.9|17
1635290470000|2021-10-26 23:21:10|86171|86121|86166|86116|86171|86121|86165.7|86115.7|14
1635290480000|2021-10-26 23:21:20|86166.1|86116.1|86166.3|86116.3|86166.3|86116.3|86165.2|86115.2|9
1635290490000|2021-10-26 23:21:30|86166.9|86116.9|86166.1|86116.1|86167.1|86117.1|86165.9|86115.9|12
1635290500000|2021-10-26 23:21:40|86166.4|86116.4|86166.8|86116.8|86166.8|86116.8|86164.8|86114.8|9
1635290510000|2021-10-26 23:21:50|86166.9|86116.9|86166.4|86116.4|86167.4|86117.4|86166.2|86116.2|12
1635290520000|2021-10-26 23:22:00|86166.3|86116.3|86166.2|86116.2|86166.3|86116.3|86165.9|86115.9|4
1635290530000|2021-10-26 23:22:10|86166.8|86116.8|86166.1|86116.1|86166.8|86116.8|86166.1|86116.1|7
1635290540000|2021-10-26 23:22:20|86165.3|86115.3|86168.5|86118.5|86168.6|86118.6|86165.3|86115.3|22
1635290550000|2021-10-26 23:22:30|86169.1|86119.1|86168.1|86118.1|86169.6|86119.6|86168|86118|11
1635290560000|2021-10-26 23:22:40|86167.8|86117.8|86167.1|86117.1|86168.6|86118.6|86166.5|86116.5|14
1635290570000|2021-10-26 23:22:50|86168.2|86118.2|86167.6|86117.6|86168.2|86118.2|86166.8|86116.8|14
1635290580000|2021-10-26 23:23:00|86168|86118|86167.4|86117.4|86168.5|86118.5|86166.9|86116.9|8
1635290590000|2021-10-26 23:23:10|86167.3|86117.3|86166.5|86116.5|86167.3|86117.3|86165.9|86115.9|13
1635290600000|2021-10-26 23:23:20|86166.3|86116.3|86166.1|86116.1|86166.7|86116.7|86164.9|86114.9|11
1635290610000|2021-10-26 23:23:30|86166.6|86116.6|86164.6|86114.6|86166.8|86116.8|86164.1|86114.1|11
1635290620000|2021-10-26 23:23:40|86160.5|86110.5|86162.2|86112.2|86163.5|86113.5|86159.3|86109.3|19
1635290630000|2021-10-26 23:23:50|86161.8|86111.8|86163.4|86113.4|86163.8|86113.8|86161.2|86111.2|23
1635290640000|2021-10-26 23:24:00|86163.1|86113.1|86163.8|86113.8|86164.7|86114.7|86162.4|86112.4|19
1635290650000|2021-10-26 23:24:10|86162.9|86112.9|86169.9|86119.9|86170.6|86120.6|86162.9|86112.9|24
1635290660000|2021-10-26 23:24:20|86168.8|86118.8|86170.1|86120.1|86171.2|86121.2|86165.5|86115.5|21
1635290670000|2021-10-26 23:24:30|86169.7|86119.7|86169.5|86119.5|86170.6|86120.6|86165.9|86115.9|19
1635290680000|2021-10-26 23:24:40|86169.4|86119.4|86169.1|86119.1|86169.4|86119.4|86167.8|86117.8|7
1635290690000|2021-10-26 23:24:50|86168.6|86118.6|86168.7|86118.7|86169.2|86119.2|86166.6|86116.6|11
1635290700000|2021-10-26 23:25:00|86168.3|86118.3|86167.5|86117.5|86169.4|86119.4|86167.3|86117.3|11
1635290710000|2021-10-26 23:25:10|86167.9|86117.9|86166.4|86116.4|86167.9|86117.9|86164.5|86114.5|24
1635290720000|2021-10-26 23:25:20|86166.8|86116.8|86167.6|86117.6|86168.2|86118.2|86165.7|86115.7|11
1635290730000|2021-10-26 23:25:30|86167.9|86117.9|86168.3|86118.3|86168.3|86118.3|86164.4|86114.4|14
1635290740000|2021-10-26 23:25:40|86167.6|86117.6|86163.4|86113.4|86168.4|86118.4|86163.4|86113.4|31
1635290750000|2021-10-26 23:25:50|86163.7|86113.7|86165|86115|86165.1|86115.1|86162.9|86112.9|16
1635290760000|2021-10-26 23:26:00|86164.3|86114.3|86163|86113|86165.7|86115.7|86163|86113|7
1635290770000|2021-10-26 23:26:10|86164.6|86114.6|86165.5|86115.5|86165.5|86115.5|86164.6|86114.6|7
1635290780000|2021-10-26 23:26:20|86165.3|86115.3|86166.4|86116.4|86166.4|86116.4|86164.7|86114.7|6
1635290790000|2021-10-26 23:26:30|86166.5|86116.5|86165.4|86115.4|86166.7|86116.7|86163.5|86113.5|24
1635290800000|2021-10-26 23:26:40|86165.5|86115.5|86163.6|86113.6|86165.5|86115.5|86162.9|86112.9|19
1635290810000|2021-10-26 23:26:50|86163.7|86113.7|86164.1|86114.1|86164.1|86114.1|86160.9|86110.9|12
1635290820000|2021-10-26 23:27:00|86161.5|86111.5|86164.5|86114.5|86165.1|86115.1|86161|86111|22
1635290830000|2021-10-26 23:27:10|86164.7|86114.7|86164.3|86114.3|86165|86115|86164.3|86114.3|7
1635290840000|2021-10-26 23:27:20|86163.9|86113.9|86164|86114|86164.9|86114.9|86163.3|86113.3|20
1635290850000|2021-10-26 23:27:30|86160.3|86110.3|86164.8|86114.8|86164.8|86114.8|86160.3|86110.3|8
1635290860000|2021-10-26 23:27:40|86164.6|86114.6|86163.1|86113.1|86164.6|86114.6|86162.4|86112.4|10
1635290870000|2021-10-26 23:27:50|86162.7|86112.7|86167.1|86117.1|86167.1|86117.1|86161.3|86111.3|20
1635290880000|2021-10-26 23:28:00|86167|86117|86165.3|86115.3|86167|86117|86164.4|86114.4|13
1635290890000|2021-10-26 23:28:10|86163.6|86113.6|86164.5|86114.5|86164.6|86114.6|86162.4|86112.4|10
1635290900000|2021-10-26 23:28:20|86164.8|86114.8|86164.5|86114.5|86165|86115|86163|86113|8
1635290910000|2021-10-26 23:28:30|86167|86117|86162.8|86112.8|86167.5|86117.5|86161.8|86111.8|7
1635290920000|2021-10-26 23:28:40|86163.4|86113.4|86165.3|86115.3|86165.3|86115.3|86162|86112|27
1635290930000|2021-10-26 23:28:50|86165|86115|86165|86115|86166.1|86116.1|86164.8|86114.8|12
1635290940000|2021-10-26 23:29:00|86165.1|86115.1|86161.6|86111.6|86165.1|86115.1|86158.8|86108.8|27
1635290950000|2021-10-26 23:29:10|86164.3|86114.3|86161.8|86111.8|86165.4|86115.4|86161.7|86111.7|31
1635290960000|2021-10-26 23:29:20|86163.5|86113.5|86163.9|86113.9|86164.6|86114.6|86161.8|86111.8|13
1635290970000|2021-10-26 23:29:30|86163.7|86113.7|86162.4|86112.4|86163.7|86113.7|86160.1|86110.1|9
1635290980000|2021-10-26 23:29:40|86162|86112|86164.4|86114.4|86164.4|86114.4|86161.9|86111.9|10
1635290990000|2021-10-26 23:29:50|86163.3|86113.3|86162.4|86112.4|86164.4|86114.4|86160.7|86110.7|15
1635291000000|2021-10-26 23:30:00|86163.8|86113.8|86168.2|86118.2|86168.2|86118.2|86161.2|86111.2|34
1635291010000|2021-10-26 23:30:10|86167.8|86117.8|86166.6|86116.6|86168.8|86118.8|86165.3|86115.3|18
1635291020000|2021-10-26 23:30:20|86166.3|86116.3|86165.2|86115.2|86166.3|86116.3|86163.4|86113.4|18
1635291030000|2021-10-26 23:30:30|86164.7|86114.7|86164.1|86114.1|86165|86115|86163.1|86113.1|17
1635291040000|2021-10-26 23:30:40|86163.5|86113.5|86165.8|86115.8|86165.8|86115.8|86163|86113|18
1635291050000|2021-10-26 23:30:50|86166.1|86116.1|86165.8|86115.8|86166.1|86116.1|86160.1|86110.1|25
1635291060000|2021-10-26 23:31:00|86166.1|86116.1|86166.6|86116.6|86168.4|86118.4|86162.7|86112.7|23
1635291070000|2021-10-26 23:31:10|86166.5|86116.5|86164.1|86114.1|86166.5|86116.5|86163.4|86113.4|14
1635291080000|2021-10-26 23:31:20|86164.6|86114.6|86166.4|86116.4|86166.4|86116.4|86163.7|86113.7|28
1635291090000|2021-10-26 23:31:30|86165.7|86115.7|86163|86113|86166.5|86116.5|86161|86111|43
1635291100000|2021-10-26 23:31:40|86163.3|86113.3|86163.6|86113.6|86164.1|86114.1|86160.1|86110.1|28
1635291110000|2021-10-26 23:31:50|86162.1|86112.1|86162.3|86112.3|86164.8|86114.8|86160.9|86110.9|34
1635291120000|2021-10-26 23:32:00|86162.5|86112.5|86162.4|86112.4|86164.1|86114.1|86161.5|86111.5|22
1635291130000|2021-10-26 23:32:10|86161.4|86111.4|86160.3|86110.3|86164.9|86114.9|86160.3|86110.3|34
1635291140000|2021-10-26 23:32:20|86161.5|86111.5|86162.1|86112.1|86164.3|86114.3|86160.3|86110.3|48
1635291150000|2021-10-26 23:32:30|86162.7|86112.7|86162.7|86112.7|86164.3|86114.3|86160.4|86110.4|18
1635291160000|2021-10-26 23:32:40|86162.4|86112.4|86161.9|86111.9|86164.1|86114.1|86160|86110|42
1635291170000|2021-10-26 23:32:50|86163.1|86113.1|86162|86112|86163.1|86113.1|86160.3|86110.3|46
1635291180000|2021-10-26 23:33:00|86162.9|86112.9|86160.9|86110.9|86163.3|86113.3|86159.7|86109.7|28
1635291190000|2021-10-26 23:33:10|86161.8|86111.8|86162.1|86112.1|86163.2|86113.2|86161|86111|17
1635291200000|2021-10-26 23:33:20|86162.4|86112.4|86164|86114|86165.5|86115.5|86161.4|86111.4|23
1635291210000|2021-10-26 23:33:30|86165.3|86115.3|86164.1|86114.1|86165.3|86115.3|86162.1|86112.1|21
1635291220000|2021-10-26 23:33:40|86163.8|86113.8|86164.8|86114.8|86165.8|86115.8|86163.7|86113.7|10
1635291230000|2021-10-26 23:33:50|86165.1|86115.1|86164.9|86114.9|86166.1|86116.1|86163.9|86113.9|10
1635291240000|2021-10-26 23:34:00|86163.5|86113.5|86166.8|86116.8|86166.8|86116.8|86163.5|86113.5|12
1635291250000|2021-10-26 23:34:10|86164.3|86114.3|86164.9|86114.9|86165.6|86115.6|86164.3|86114.3|12
1635291260000|2021-10-26 23:34:20|86165.3|86115.3|86165.4|86115.4|86166.4|86116.4|86164.8|86114.8|13
1635291270000|2021-10-26 23:34:30|86163.6|86113.6|86167.6|86117.6|86168.6|86118.6|86163.6|86113.6|16
1635291280000|2021-10-26 23:34:40|86167.2|86117.2|86165.9|86115.9|86167.6|86117.6|86164.5|86114.5|14
1635291290000|2021-10-26 23:34:50|86165.3|86115.3|86166.5|86116.5|86166.6|86116.6|86165.3|86115.3|5
1635291300000|2021-10-26 23:35:00|86165.8|86115.8|86165.7|86115.7|86167.2|86117.2|86163.8|86113.8|16
1635291310000|2021-10-26 23:35:10|86166|86116|86166.8|86116.8|86168.1|86118.1|86166|86116|13
1635291320000|2021-10-26 23:35:20|86167.4|86117.4|86165.6|86115.6|86167.4|86117.4|86165|86115|14
1635291330000|2021-10-26 23:35:30|86165.8|86115.8|86166.6|86116.6|86166.8|86116.8|86165.2|86115.2|12
1635291340000|2021-10-26 23:35:40|86165.4|86115.4|86166.3|86116.3|86166.8|86116.8|86165.2|86115.2|5
1635291350000|2021-10-26 23:35:50|86167.3|86117.3|86166.6|86116.6|86167.3|86117.3|86166.6|86116.6|3
1635291360000|2021-10-26 23:36:00|86165.1|86115.1|86165.8|86115.8|86166.8|86116.8|86165.1|86115.1|8
1635291370000|2021-10-26 23:36:10|86168.8|86118.8|86167.5|86117.5|86168.8|86118.8|86167.4|86117.4|5
1635291380000|2021-10-26 23:36:20|86162.8|86112.8|86166.8|86116.8|86167.7|86117.7|86162.8|86112.8|6
1635291390000|2021-10-26 23:36:30|86167.4|86117.4|86166.7|86116.7|86167.4|86117.4|86166.7|86116.7|3
1635291400000|2021-10-26 23:36:40|86165.1|86115.1|86167|86117|86167.1|86117.1|86165.1|86115.1|7
1635291410000|2021-10-26 23:36:50|86167.7|86117.7|86165|86115|86167.7|86117.7|86164.6|86114.6|13
1635291420000|2021-10-26 23:37:00|86165.9|86115.9|86166.2|86116.2|86166.3|86116.3|86165|86115|17
1635291430000|2021-10-26 23:37:10|86166.1|86116.1|86166.7|86116.7|86167|86117|86165.4|86115.4|48
1635291440000|2021-10-26 23:37:20|86166.5|86116.5|86165.4|86115.4|86166.7|86116.7|86164.6|86114.6|8
1635291450000|2021-10-26 23:37:30|86166.5|86116.5|86168.1|86118.1|86168.4|86118.4|86166.5|86116.5|11
1635291460000|2021-10-26 23:37:40|86166|86116|86165|86115|86167.2|86117.2|86164.6|86114.6|13
1635291470000|2021-10-26 23:37:50|86165.1|86115.1|86167.8|86117.8|86168.3|86118.3|86165.1|86115.1|41
1635291480000|2021-10-26 23:38:00|86167|86117|86166.3|86116.3|86169.9|86119.9|86165.4|86115.4|53
1635291490000|2021-10-26 23:38:10|86166.2|86116.2|86169.1|86119.1|86169.5|86119.5|86165.1|86115.1|46
1635291500000|2021-10-26 23:38:20|86168|86118|86168.1|86118.1|86168.5|86118.5|86165.6|86115.6|47
1635291510000|2021-10-26 23:38:30|86167.7|86117.7|86166.6|86116.6|86169.1|86119.1|86166|86116|39
1635291520000|2021-10-26 23:38:40|86166.5|86116.5|86166.2|86116.2|86167.4|86117.4|86164.6|86114.6|41
1635291530000|2021-10-26 23:38:50|86165.6|86115.6|86169.9|86119.9|86169.9|86119.9|86164.7|86114.7|46
1635291540000|2021-10-26 23:39:00|86169.2|86119.2|86170.3|86120.3|86170.7|86120.7|86169.2|86119.2|12
1635291550000|2021-10-26 23:39:10|86169|86119|86169.8|86119.8|86171|86121|86166.7|86116.7|18
1635291560000|2021-10-26 23:39:20|86166|86116|86166.4|86116.4|86167.5|86117.5|86158.6|86108.6|25
1635291570000|2021-10-26 23:39:30|86166|86116|86167|86117|86167.5|86117.5|86165.5|86115.5|16
1635291580000|2021-10-26 23:39:40|86166.3|86116.3|86164.1|86114.1|86166.3|86116.3|86158.8|86108.8|5
1635291590000|2021-10-26 23:39:50|86165.3|86115.3|86164.3|86114.3|86165.8|86115.8|86164.3|86114.3|4
1635291600000|2021-10-26 23:40:00|86164.1|86114.1|86167.1|86117.1|86167.5|86117.5|86163.8|86113.8|31
1635291610000|2021-10-26 23:40:10|86166.7|86116.7|86166.2|86116.2|86167.8|86117.8|86164.9|86114.9|16
1635291620000|2021-10-26 23:40:20|86166.9|86116.9|86166.9|86116.9|86168.3|86118.3|86164.5|86114.5|12
1635291630000|2021-10-26 23:40:30|86167.4|86117.4|86167|86117|86168.7|86118.7|86163.7|86113.7|17
1635291640000|2021-10-26 23:40:40|86166.9|86116.9|86165.3|86115.3|86168|86118|86165.3|86115.3|32
1635291650000|2021-10-26 23:40:50|86164.5|86114.5|86164.5|86114.5|86166.5|86116.5|86159.3|86109.3|9
1635291660000|2021-10-26 23:41:00|86165.4|86115.4|86163.7|86113.7|86166.7|86116.7|86163.7|86113.7|7
1635291670000|2021-10-26 23:41:10|86164.3|86114.3|86170.1|86120.1|86170.9|86120.9|86163.8|86113.8|21
1635291680000|2021-10-26 23:41:20|86170.4|86120.4|86170.9|86120.9|86172.6|86122.6|86169.1|86119.1|16
1635291690000|2021-10-26 23:41:30|86170.7|86120.7|86171.7|86121.7|86172.7|86122.7|86170.5|86120.5|14
1635291700000|2021-10-26 23:41:40|86171.6|86121.6|86170.9|86120.9|86172.1|86122.1|86168.1|86118.1|10
1635291710000|2021-10-26 23:41:50|86170.1|86120.1|86167.2|86117.2|86172|86122|86167.1|86117.1|17
1635291720000|2021-10-26 23:42:00|86170.2|86120.2|86171.1|86121.1|86171.2|86121.2|86168.1|86118.1|27
1635291730000|2021-10-26 23:42:10|86171|86121|86169.2|86119.2|86171.1|86121.1|86166.2|86116.2|11
1635291740000|2021-10-26 23:42:20|86169.7|86119.7|86167|86117|86171.4|86121.4|86166.7|86116.7|19
1635291750000|2021-10-26 23:42:30|86166.6|86116.6|86165.8|86115.8|86167.4|86117.4|86162.9|86112.9|13
1635291760000|2021-10-26 23:42:40|86157.6|86107.6|86165.2|86115.2|86165.3|86115.3|86157.6|86107.6|11
1635291770000|2021-10-26 23:42:50|86165.4|86115.4|86164.4|86114.4|86167.1|86117.1|86158.1|86108.1|17
1635291780000|2021-10-26 23:43:00|86165.6|86115.6|86167.3|86117.3|86167.3|86117.3|86164.4|86114.4|8
1635291790000|2021-10-26 23:43:10|86166.8|86116.8|86161.1|86111.1|86166.8|86116.8|86161.1|86111.1|9
1635291800000|2021-10-26 23:43:20|86163.4|86113.4|86171.8|86121.8|86171.8|86121.8|86163.4|86113.4|18
1635291810000|2021-10-26 23:43:30|86159.4|86109.4|86164.4|86114.4|86168.1|86118.1|86159.4|86109.4|16
1635291820000|2021-10-26 23:43:40|86164.6|86114.6|86168.8|86118.8|86170.4|86120.4|86163.6|86113.6|30
1635291830000|2021-10-26 23:43:50|86168.6|86118.6|86167.7|86117.7|86172.1|86122.1|86164.7|86114.7|26
1635291840000|2021-10-26 23:44:00|86168.6|86118.6|86168.6|86118.6|86171.1|86121.1|86164.4|86114.4|11
1635291850000|2021-10-26 23:44:10|86168.5|86118.5|86176.1|86126.1|86176.1|86126.1|86167.9|86117.9|27
1635291860000|2021-10-26 23:44:20|86176.2|86126.2|86175.1|86125.1|86177.1|86127.1|86165.4|86115.4|20
1635291870000|2021-10-26 23:44:30|86175.5|86125.5|86174|86124|86179.7|86129.7|86167.9|86117.9|40
1635291880000|2021-10-26 23:44:40|86173.2|86123.2|86171.7|86121.7|86177.1|86127.1|86166.9|86116.9|41
1635291890000|2021-10-26 23:44:50|86171.6|86121.6|86170.6|86120.6|86172.9|86122.9|86166.6|86116.6|30
1635291900000|2021-10-26 23:45:00|86171.7|86121.7|86165.9|86115.9|86172.9|86122.9|86165.9|86115.9|27
1635291910000|2021-10-26 23:45:10|86165.3|86115.3|86167|86117|86168.1|86118.1|86164.3|86114.3|11
1635291920000|2021-10-26 23:45:20|86165.2|86115.2|86169.1|86119.1|86170.1|86120.1|86165.2|86115.2|5
1635291930000|2021-10-26 23:45:30|86168|86118|86167.5|86117.5|86168.8|86118.8|86163.5|86113.5|10
1635291940000|2021-10-26 23:45:40|86166.4|86116.4|86166.1|86116.1|86169.9|86119.9|86162.4|86112.4|25
1635291950000|2021-10-26 23:45:50|86166.2|86116.2|86165.3|86115.3|86168.5|86118.5|86164.3|86114.3|29
1635291960000|2021-10-26 23:46:00|86167.2|86117.2|86168.9|86118.9|86169.1|86119.1|86162.2|86112.2|25
1635291970000|2021-10-26 23:46:10|86168|86118|86166.9|86116.9|86168|86118|86159.2|86109.2|20
1635291980000|2021-10-26 23:46:20|86165.5|86115.5|86164.5|86114.5|86169.3|86119.3|86161.8|86111.8|18
1635291990000|2021-10-26 23:46:30|86164.9|86114.9|86163.9|86113.9|86166.7|86116.7|86161.9|86111.9|12
1635292000000|2021-10-26 23:46:40|86166.2|86116.2|86166.6|86116.6|86170.6|86120.6|86159.4|86109.4|19
1635292010000|2021-10-26 23:46:50|86167.9|86117.9|86167.5|86117.5|86171.3|86121.3|86162.3|86112.3|22
1635292020000|2021-10-26 23:47:00|86167.6|86117.6|86170.7|86120.7|86170.7|86120.7|86162.3|86112.3|22
1635292030000|2021-10-26 23:47:10|86160.2|86110.2|86166.6|86116.6|86166.6|86116.6|86160.2|86110.2|3
1635292040000|2021-10-26 23:47:20|86168.1|86118.1|86164.4|86114.4|86168.2|86118.2|86162.3|86112.3|10
1635292050000|2021-10-26 23:47:30|86166.1|86116.1|86167.2|86117.2|86167.6|86117.6|86160.9|86110.9|25
1635292060000|2021-10-26 23:47:40|86167.8|86117.8|86169.2|86119.2|86170.3|86120.3|86164.7|86114.7|31
1635292070000|2021-10-26 23:47:50|86169.3|86119.3|86161.8|86111.8|86171.4|86121.4|86155.8|86105.8|34
1635292080000|2021-10-26 23:48:00|86163.8|86113.8|86163.5|86113.5|86166|86116|86160|86110|29
1635292090000|2021-10-26 23:48:10|86165|86115|86165.5|86115.5|86165.5|86115.5|86161.3|86111.3|10
1635292100000|2021-10-26 23:48:20|86165.3|86115.3|86164.8|86114.8|86166.1|86116.1|86159.8|86109.8|17
1635292110000|2021-10-26 23:48:30|86164.9|86114.9|86160.7|86110.7|86165.3|86115.3|86160.7|86110.7|12
1635292120000|2021-10-26 23:48:40|86161.2|86111.2|86166.1|86116.1|86166.4|86116.4|86161.2|86111.2|7
1635292130000|2021-10-26 23:48:50|86166|86116|86159.9|86109.9|86166.1|86116.1|86155.7|86105.7|24
1635292140000|2021-10-26 23:49:00|86153.5|86103.5|86160.2|86110.2|86164.3|86114.3|86153.5|86103.5|21
1635292150000|2021-10-26 23:49:10|86156.9|86106.9|86158.8|86108.8|86162.4|86112.4|86155.8|86105.8|14
1635292160000|2021-10-26 23:49:20|86160.5|86110.5|86157|86107|86161.8|86111.8|86157|86107|8
1635292170000|2021-10-26 23:49:30|86159.5|86109.5|86158.4|86108.4|86162|86112|86153.9|86103.9|10
1635292180000|2021-10-26 23:49:40|86160.3|86110.3|86157|86107|86161.6|86111.6|86156|86106|11
1635292190000|2021-10-26 23:49:50|86156.6|86106.6|86159.3|86109.3|86164.6|86114.6|86156.6|86106.6|16
1635292200000|2021-10-26 23:50:00|86160.3|86110.3|86157.7|86107.7|86162.1|86112.1|86156.9|86106.9|34
1635292210000|2021-10-26 23:50:10|86158|86108|86161.2|86111.2|86161.6|86111.6|86156.7|86106.7|31
1635292220000|2021-10-26 23:50:20|86161.4|86111.4|86159.7|86109.7|86161.4|86111.4|86158.3|86108.3|16
1635292230000|2021-10-26 23:50:30|86159.5|86109.5|86159.6|86109.6|86160|86110|86158.1|86108.1|9
1635292240000|2021-10-26 23:50:40|86158.4|86108.4|86157.8|86107.8|86161.4|86111.4|86157.8|86107.8|17
1635292250000|2021-10-26 23:50:50|86156.7|86106.7|86162.1|86112.1|86162.1|86112.1|86156.6|86106.6|12
1635292260000|2021-10-26 23:51:00|86162|86112|86163.1|86113.1|86163.1|86113.1|86162|86112|7
1635292270000|2021-10-26 23:51:10|86163|86113|86156.6|86106.6|86163|86113|86153.1|86103.1|30
1635292280000|2021-10-26 23:51:20|86157.5|86107.5|86156.5|86106.5|86157.7|86107.7|86153.6|86103.6|19
1635292290000|2021-10-26 23:51:30|86158.1|86108.1|86154.9|86104.9|86158.1|86108.1|86149.2|86099.2|25
1635292300000|2021-10-26 23:51:40|86156.6|86106.6|86156.5|86106.5|86161.1|86111.1|86154.7|86104.7|22
1635292310000|2021-10-26 23:51:50|86155|86105|86155.5|86105.5|86157.1|86107.1|86151.6|86101.6|18
1635292320000|2021-10-26 23:52:00|86150.3|86100.3|86157.8|86107.8|86157.8|86107.8|86149.7|86099.7|12
1635292330000|2021-10-26 23:52:10|86158|86108|86153.7|86103.7|86158.2|86108.2|86150|86100|24
1635292340000|2021-10-26 23:52:20|86158.3|86108.3|86160.1|86110.1|86160.1|86110.1|86149.2|86099.2|17
1635292350000|2021-10-26 23:52:30|86159.2|86109.2|86157.3|86107.3|86159.2|86109.2|86153.6|86103.6|11
1635292360000|2021-10-26 23:52:40|86153|86103|86162.6|86112.6|86164.1|86114.1|86153|86103|23
1635292370000|2021-10-26 23:52:50|86162.2|86112.2|86165.2|86115.2|86166.2|86116.2|86160.1|86110.1|15
1635292380000|2021-10-26 23:53:00|86167.6|86117.6|86165|86115|86170.1|86120.1|86162.6|86112.6|31
1635292390000|2021-10-26 23:53:10|86165.2|86115.2|86164.8|86114.8|86169.1|86119.1|86164.4|86114.4|11
1635292400000|2021-10-26 23:53:20|86164.4|86114.4|86166|86116|86167.1|86117.1|86153.2|86103.2|21
1635292410000|2021-10-26 23:53:30|86167.7|86117.7|86166.7|86116.7|86168.8|86118.8|86160.3|86110.3|36
1635292420000|2021-10-26 23:53:40|86167.5|86117.5|86167.5|86117.5|86168.8|86118.8|86167|86117|41
1635292430000|2021-10-26 23:53:50|86168.3|86118.3|86169.1|86119.1|86169.1|86119.1|86166.1|86116.1|17
1635292440000|2021-10-26 23:54:00|86169.2|86119.2|86170.8|86120.8|86170.8|86120.8|86169.1|86119.1|14
1635292450000|2021-10-26 23:54:10|86170.7|86120.7|86169.3|86119.3|86170.7|86120.7|86168.9|86118.9|3
1635292460000|2021-10-26 23:54:20|86169.4|86119.4|86170|86120|86170|86120|86165.7|86115.7|28
1635292470000|2021-10-26 23:54:30|86169.9|86119.9|86167.6|86117.6|86170.3|86120.3|86164.2|86114.2|25
1635292480000|2021-10-26 23:54:40|86168.4|86118.4|86163.2|86113.2|86169.3|86119.3|86163.2|86113.2|23
1635292490000|2021-10-26 23:54:50|86163.9|86113.9|86166|86116|86168.9|86118.9|86162|86112|27
1635292500000|2021-10-26 23:55:00|86165.7|86115.7|86167.6|86117.6|86167.7|86117.7|86159.6|86109.6|15
1635292510000|2021-10-26 23:55:10|86167.2|86117.2|86168.5|86118.5|86168.5|86118.5|86166.4|86116.4|25
1635292520000|2021-10-26 23:55:20|86168.3|86118.3|86166.4|86116.4|86169.6|86119.6|86165.6|86115.6|34
1635292530000|2021-10-26 23:55:30|86166.3|86116.3|86167.8|86117.8|86167.9|86117.9|86166.3|86116.3|15
1635292540000|2021-10-26 23:55:40|86167.7|86117.7|86165.3|86115.3|86167.8|86117.8|86165.2|86115.2|17
1635292550000|2021-10-26 23:55:50|86166.2|86116.2|86163.9|86113.9|86166.6|86116.6|86163.5|86113.5|38
1635292560000|2021-10-26 23:56:00|86164.1|86114.1|86163.9|86113.9|86164.5|86114.5|86163.1|86113.1|26
1635292570000|2021-10-26 23:56:10|86164.1|86114.1|86162.3|86112.3|86164.8|86114.8|86158.1|86108.1|35
1635292580000|2021-10-26 23:56:20|86162.2|86112.2|86162.7|86112.7|86164.9|86114.9|86160.9|86110.9|21
1635292590000|2021-10-26 23:56:30|86163.2|86113.2|86163.7|86113.7|86164|86114|86162.3|86112.3|29
1635292600000|2021-10-26 23:56:40|86163|86113|86163|86113|86163.9|86113.9|86162.8|86112.8|37
1635292610000|2021-10-26 23:56:50|86163.1|86113.1|86163.7|86113.7|86164.3|86114.3|86162.9|86112.9|17
1635292620000|2021-10-26 23:57:00|86163.6|86113.6|86164.1|86114.1|86164.1|86114.1|86161.7|86111.7|32
1635292630000|2021-10-26 23:57:10|86163.5|86113.5|86162|86112|86164.1|86114.1|86161.6|86111.6|17
1635292640000|2021-10-26 23:57:20|86162.2|86112.2|86163.9|86113.9|86163.9|86113.9|86161.7|86111.7|9
1635292650000|2021-10-26 23:57:30|86163.2|86113.2|86164.3|86114.3|86164.3|86114.3|86162.2|86112.2|31
1635292660000|2021-10-26 23:57:40|86162.8|86112.8|86162.2|86112.2|86163.7|86113.7|86161.8|86111.8|26
1635292670000|2021-10-26 23:57:50|86163.1|86113.1|86163.9|86113.9|86163.9|86113.9|86162.6|86112.6|27
1635292680000|2021-10-26 23:58:00|86164.9|86114.9|86163.7|86113.7|86164.9|86114.9|86163|86113|28
1635292690000|2021-10-26 23:58:10|86163.3|86113.3|86164.3|86114.3|86165.6|86115.6|86161|86111|43
1635292700000|2021-10-26 23:58:20|86165.2|86115.2|86165.3|86115.3|86165.4|86115.4|86164.2|86114.2|10
1635292710000|2021-10-26 23:58:30|86166.1|86116.1|86163.6|86113.6|86166.1|86116.1|86162.8|86112.8|9
1635292720000|2021-10-26 23:58:40|86164.1|86114.1|86163.8|86113.8|86165|86115|86163.3|86113.3|10
1635292730000|2021-10-26 23:58:50|86163.2|86113.2|86162.1|86112.1|86163.6|86113.6|86161.5|86111.5|14
1635292740000|2021-10-26 23:59:00|86162.5|86112.5|86165|86115|86165.3|86115.3|86161.6|86111.6|13
1635292750000|2021-10-26 23:59:10|86165.2|86115.2|86161|86111|86165.7|86115.7|86158|86108|32
1635292760000|2021-10-26 23:59:20|86162.6|86112.6|86157.8|86107.8|86162.6|86112.6|86151.9|86101.9|23
1635292770000|2021-10-26 23:59:30|86158|86108|86165|86115|86165.3|86115.3|86157.2|86107.2|33
1635292780000|2021-10-26 23:59:40|86165.1|86115.1|86161.9|86111.9|86165.1|86115.1|86159.5|86109.5|46
1635292790000|2021-10-26 23:59:50|86161.5|86111.5|86163|86113|86164.3|86114.3|86158.2|86108.2|27
1635292800000|2021-10-27 00:00:00|86160.5|86110.5|86158.6|86108.6|86165.3|86115.3|86157.7|86107.7|55
1635292810000|2021-10-27 00:00:10|86160.3|86110.3|86160.2|86110.2|86168.4|86118.4|86160.2|86110.2|36
1635292820000|2021-10-27 00:00:20|86162.7|86112.7|86165.3|86115.3|86167.8|86117.8|86162.1|86112.1|32
1635292830000|2021-10-27 00:00:30|86165|86115|86161.6|86111.6|86166|86116|86160.2|86110.2|27
1635292840000|2021-10-27 00:00:40|86162.7|86112.7|86155.8|86105.8|86162.7|86112.7|86153.4|86103.4|44
1635292850000|2021-10-27 00:00:50|86155.7|86105.7|86156.4|86106.4|86156.7|86106.7|86155.5|86105.5|30
1635292860000|2021-10-27 00:01:00|86156.5|86106.5|86151.4|86101.4|86159.6|86109.6|86151.4|86101.4|36
1635292870000|2021-10-27 00:01:10|86152.2|86102.2|86155.5|86105.5|86155.5|86105.5|86149.8|86099.8|45
1635292880000|2021-10-27 00:01:20|86155.4|86105.4|86157.8|86107.8|86157.8|86107.8|86155.2|86105.2|33
1635292890000|2021-10-27 00:01:30|86157.2|86107.2|86155.6|86105.6|86158.4|86108.4|86154.7|86104.7|30
1635292900000|2021-10-27 00:01:40|86156.1|86106.1|86158.4|86108.4|86158.4|86108.4|86153.5|86103.5|23
1635292910000|2021-10-27 00:01:50|86158.5|86108.5|86158|86108|86160.9|86110.9|86154|86104|34
1635292920000|2021-10-27 00:02:00|86156|86106|86155.7|86105.7|86161.1|86111.1|86155|86105|43
1635292930000|2021-10-27 00:02:10|86155.3|86105.3|86166.2|86116.2|86166.2|86116.2|86155.3|86105.3|32
1635292940000|2021-10-27 00:02:20|86165.5|86115.5|86167.4|86117.4|86168.6|86118.6|86165.5|86115.5|46
1635292950000|2021-10-27 00:02:30|86167.5|86117.5|86164.7|86114.7|86167.5|86117.5|86164|86114|28
1635292960000|2021-10-27 00:02:40|86165.1|86115.1|86166.2|86116.2|86166.4|86116.4|86164.4|86114.4|25
1635292970000|2021-10-27 00:02:50|86166.3|86116.3|86166.6|86116.6|86166.8|86116.8|86164|86114|32
1635292980000|2021-10-27 00:03:00|86166.4|86116.4|86163.7|86113.7|86166.6|86116.6|86163.7|86113.7|37
1635292990000|2021-10-27 00:03:10|86163.6|86113.6|86160.9|86110.9|86164|86114|86160.8|86110.8|29
1635293000000|2021-10-27 00:03:20|86161.4|86111.4|86161.6|86111.6|86162.6|86112.6|86160.5|86110.5|23
1635293010000|2021-10-27 00:03:30|86161.7|86111.7|86154.4|86104.4|86161.7|86111.7|86154.2|86104.2|33
1635293020000|2021-10-27 00:03:40|86154.3|86104.3|86148.5|86098.5|86154.3|86104.3|86148.3|86098.3|39
1635293030000|2021-10-27 00:03:50|86148.6|86098.6|86143.1|86093.1|86148.8|86098.8|86140.9|86090.9|41
1635293040000|2021-10-27 00:04:00|86142.7|86092.7|86143.6|86093.6|86144|86094|86141.8|86091.8|42
1635293050000|2021-10-27 00:04:10|86143.9|86093.9|86144|86094|86144.2|86094.2|86142.4|86092.4|37
1635293060000|2021-10-27 00:04:20|86143.8|86093.8|86141.9|86091.9|86144.4|86094.4|86141.4|86091.4|25
1635293070000|2021-10-27 00:04:30|86142.8|86092.8|86143.5|86093.5|86144.5|86094.5|86139.8|86089.8|21
1635293080000|2021-10-27 00:04:40|86142.9|86092.9|86136.1|86086.1|86145|86095|86134.4|86084.4|33
1635293090000|2021-10-27 00:04:50|86131.2|86081.2|86136.9|86086.9|86140.9|86090.9|86130|86080|41
1635293100000|2021-10-27 00:05:00|86137.9|86087.9|86141.3|86091.3|86142.8|86092.8|86137.9|86087.9|38
1635293110000|2021-10-27 00:05:10|86140.7|86090.7|86141.6|86091.6|86142.4|86092.4|86140.1|86090.1|30
1635293120000|2021-10-27 00:05:20|86141.7|86091.7|86136|86086|86141.7|86091.7|86135.8|86085.8|32
1635293130000|2021-10-27 00:05:30|86135.8|86085.8|86135|86085|86138.7|86088.7|86133.5|86083.5|26
1635293140000|2021-10-27 00:05:40|86134.4|86084.4|86133|86083|86137.5|86087.5|86123.8|86073.8|42
1635293150000|2021-10-27 00:05:50|86139.7|86089.7|86135.7|86085.7|86140.4|86090.4|86133.2|86083.2|35
1635293160000|2021-10-27 00:06:00|86135|86085|86134.8|86084.8|86135.6|86085.6|86128.8|86078.8|34
1635293170000|2021-10-27 00:06:10|86133.7|86083.7|86135.5|86085.5|86136.8|86086.8|86132.8|86082.8|16
1635293180000|2021-10-27 00:06:20|86134.9|86084.9|86137.3|86087.3|86138|86088|86134.9|86084.9|15
1635293190000|2021-10-27 00:06:30|86136.8|86086.8|86135|86085|86137.8|86087.8|86134.4|86084.4|20
1635293200000|2021-10-27 00:06:40|86135.2|86085.2|86136.3|86086.3|86136.5|86086.5|86135.2|86085.2|26
1635293210000|2021-10-27 00:06:50|86137.8|86087.8|86133.9|86083.9|86137.9|86087.9|86133.2|86083.2|41
1635293220000|2021-10-27 00:07:00|86133.8|86083.8|86130.1|86080.1|86136.4|86086.4|86129.6|86079.6|47
1635293230000|2021-10-27 00:07:10|86131.6|86081.6|86134.2|86084.2|86135.4|86085.4|86126.3|86076.3|47
1635293240000|2021-10-27 00:07:20|86133.3|86083.3|86128.2|86078.2|86136.1|86086.1|86127.7|86077.7|48
1635293250000|2021-10-27 00:07:30|86131.8|86081.8|86132.7|86082.7|86133.7|86083.7|86131.7|86081.7|32
1635293260000|2021-10-27 00:07:40|86132.8|86082.8|86134.8|86084.8|86135.6|86085.6|86130.1|86080.1|22
1635293270000|2021-10-27 00:07:50|86133.4|86083.4|86134|86084|86135.8|86085.8|86132.3|86082.3|25
1635293280000|2021-10-27 00:08:00|86133.9|86083.9|86132.7|86082.7|86134.5|86084.5|86129.2|86079.2|22
1635293290000|2021-10-27 00:08:10|86131|86081|86132.2|86082.2|86133.9|86083.9|86130.8|86080.8|17
1635293300000|2021-10-27 00:08:20|86133.1|86083.1|86132.6|86082.6|86133.2|86083.2|86130.8|86080.8|10
1635293310000|2021-10-27 00:08:30|86131.6|86081.6|86131.4|86081.4|86132.1|86082.1|86129.6|86079.6|16
1635293320000|2021-10-27 00:08:40|86131|86081|86130.3|86080.3|86131|86081|86128.6|86078.6|15
1635293330000|2021-10-27 00:08:50|86129.4|86079.4|86131.4|86081.4|86131.6|86081.6|86128.8|86078.8|11
1635293340000|2021-10-27 00:09:00|86131.7|86081.7|86133.7|86083.7|86134.5|86084.5|86130.8|86080.8|26
1635293350000|2021-10-27 00:09:10|86134.5|86084.5|86130.5|86080.5|86134.5|86084.5|86130.5|86080.5|27
1635293360000|2021-10-27 00:09:20|86129.9|86079.9|86130.3|86080.3|86133.1|86083.1|86129.4|86079.4|38
1635293370000|2021-10-27 00:09:30|86128.2|86078.2|86127.5|86077.5|86129.7|86079.7|86124.1|86074.1|29
1635293380000|2021-10-27 00:09:40|86126.8|86076.8|86127.3|86077.3|86127.4|86077.4|86124.9|86074.9|13
1635293390000|2021-10-27 00:09:50|86127.1|86077.1|86128.4|86078.4|86128.4|86078.4|86124.1|86074.1|24
1635293400000|2021-10-27 00:10:00|86129|86079|86130.4|86080.4|86132.3|86082.3|86126.9|86076.9|21
1635293410000|2021-10-27 00:10:10|86132.1|86082.1|86129.5|86079.5|86132.5|86082.5|86129.5|86079.5|31
1635293420000|2021-10-27 00:10:20|86128|86078|86130.8|86080.8|86132.9|86082.9|86126.6|86076.6|20
1635293430000|2021-10-27 00:10:30|86129.4|86079.4|86130.8|86080.8|86132.8|86082.8|86126.5|86076.5|37
1635293440000|2021-10-27 00:10:40|86130.7|86080.7|86131.1|86081.1|86131.8|86081.8|86130.7|86080.7|20
1635293450000|2021-10-27 00:10:50|86131.4|86081.4|86131.9|86081.9|86133.4|86083.4|86129.6|86079.6|27
1635293460000|2021-10-27 00:11:00|86132.5|86082.5|86130.5|86080.5|86133.2|86083.2|86130.5|86080.5|26
1635293470000|2021-10-27 00:11:10|86133.8|86083.8|86131.9|86081.9|86134.7|86084.7|86129.5|86079.5|16
1635293480000|2021-10-27 00:11:20|86131.2|86081.2|86134.2|86084.2|86134.2|86084.2|86127.8|86077.8|10
1635293490000|2021-10-27 00:11:30|86132.8|86082.8|86130.6|86080.6|86133.4|86083.4|86129.9|86079.9|21
1635293500000|2021-10-27 00:11:40|86130.5|86080.5|86130.6|86080.6|86131.1|86081.1|86126.1|86076.1|20
1635293510000|2021-10-27 00:11:50|86131.2|86081.2|86128.5|86078.5|86131.5|86081.5|86128.1|86078.1|13
1635293520000|2021-10-27 00:12:00|86132.3|86082.3|86133.4|86083.4|86134.2|86084.2|86132.3|86082.3|9
1635293530000|2021-10-27 00:12:10|86134.1|86084.1|86131|86081|86134.1|86084.1|86125.5|86075.5|26
1635293540000|2021-10-27 00:12:20|86129.9|86079.9|86129.8|86079.8|86132.5|86082.5|86129.8|86079.8|15
1635293550000|2021-10-27 00:12:30|86131.9|86081.9|86131.2|86081.2|86132|86082|86130.3|86080.3|13
1635293560000|2021-10-27 00:12:40|86129.3|86079.3|86129.4|86079.4|86131.5|86081.5|86128.6|86078.6|30
1635293570000|2021-10-27 00:12:50|86129.1|86079.1|86124.8|86074.8|86130.8|86080.8|86124.8|86074.8|26
1635293580000|2021-10-27 00:13:00|86124.4|86074.4|86123.7|86073.7|86130.8|86080.8|86122.6|86072.6|16
1635293590000|2021-10-27 00:13:10|86131|86081|86127.5|86077.5|86131.4|86081.4|86127.4|86077.4|20
1635293600000|2021-10-27 00:13:20|86127.9|86077.9|86125.8|86075.8|86128.3|86078.3|86125.5|86075.5|22
1635293610000|2021-10-27 00:13:30|86125.4|86075.4|86126.3|86076.3|86127.3|86077.3|86125.4|86075.4|10
1635293620000|2021-10-27 00:13:40|86127.5|86077.5|86125.3|86075.3|86127.7|86077.7|86124.2|86074.2|15
1635293630000|2021-10-27 00:13:50|86126.6|86076.6|86127.3|86077.3|86128.2|86078.2|86121.2|86071.2|25
1635293640000|2021-10-27 00:14:00|86127.4|86077.4|86129.1|86079.1|86129.2|86079.2|86122.8|86072.8|34
1635293650000|2021-10-27 00:14:10|86129.2|86079.2|86127.5|86077.5|86129.2|86079.2|86126|86076|23
1635293660000|2021-10-27 00:14:20|86127.3|86077.3|86125.9|86075.9|86128.9|86078.9|86125.9|86075.9|27
1635293670000|2021-10-27 00:14:30|86126.5|86076.5|86128.7|86078.7|86129.7|86079.7|86126.5|86076.5|26
1635293680000|2021-10-27 00:14:40|86128.8|86078.8|86128.6|86078.6|86130.5|86080.5|86121.7|86071.7|42
1635293690000|2021-10-27 00:14:50|86128.1|86078.1|86128.5|86078.5|86128.8|86078.8|86127.3|86077.3|30
1635293700000|2021-10-27 00:15:00|86128.7|86078.7|86126.8|86076.8|86128.7|86078.7|86126.4|86076.4|17
1635293710000|2021-10-27 00:15:10|86126.4|86076.4|86126.3|86076.3|86127.7|86077.7|86119.4|86069.4|34
1635293720000|2021-10-27 00:15:20|86126.6|86076.6|86126.8|86076.8|86128.3|86078.3|86124.4|86074.4|19
1635293730000|2021-10-27 00:15:30|86127|86077|86126.1|86076.1|86129.4|86079.4|86123.3|86073.3|28
1635293740000|2021-10-27 00:15:40|86125.8|86075.8|86127.2|86077.2|86128|86078|86125.4|86075.4|20
1635293750000|2021-10-27 00:15:50|86127.4|86077.4|86123.4|86073.4|86127.4|86077.4|86122.7|86072.7|28
1635293760000|2021-10-27 00:16:00|86122.9|86072.9|86121.9|86071.9|86123.9|86073.9|86121.4|86071.4|26
1635293770000|2021-10-27 00:16:10|86123.2|86073.2|86123.7|86073.7|86124.4|86074.4|86122.8|86072.8|23
1635293780000|2021-10-27 00:16:20|86123.1|86073.1|86123|86073|86124.1|86074.1|86121.4|86071.4|34
1635293790000|2021-10-27 00:16:30|86122.5|86072.5|86122.5|86072.5|86123.8|86073.8|86121.6|86071.6|22
1635293800000|2021-10-27 00:16:40|86121.6|86071.6|86123|86073|86123.8|86073.8|86118.9|86068.9|25
1635293810000|2021-10-27 00:16:50|86122.9|86072.9|86121.5|86071.5|86125.5|86075.5|86118.4|86068.4|24
1635293820000|2021-10-27 00:17:00|86123.6|86073.6|86128.8|86078.8|86129|86079|86118.8|86068.8|26
1635293830000|2021-10-27 00:17:10|86129.4|86079.4|86129.7|86079.7|86130|86080|86128.5|86078.5|12
1635293840000|2021-10-27 00:17:20|86130.3|86080.3|86129.4|86079.4|86130.5|86080.5|86125.2|86075.2|20
1635293850000|2021-10-27 00:17:30|86127.6|86077.6|86128.2|86078.2|86129.4|86079.4|86126.7|86076.7|9
1635293860000|2021-10-27 00:17:40|86128.9|86078.9|86130.1|86080.1|86130.9|86080.9|86127.7|86077.7|13
1635293870000|2021-10-27 00:17:50|86129.6|86079.6|86125.7|86075.7|86131.4|86081.4|86125.7|86075.7|22
1635293880000|2021-10-27 00:18:00|86125.6|86075.6|86135.8|86085.8|86135.8|86085.8|86125.3|86075.3|21
1635293890000|2021-10-27 00:18:10|86134.8|86084.8|86133.7|86083.7|86134.8|86084.8|86128.3|86078.3|25
1635293900000|2021-10-27 00:18:20|86133.4|86083.4|86139.5|86089.5|86141.8|86091.8|86133.4|86083.4|45
1635293910000|2021-10-27 00:18:30|86139.4|86089.4|86136.7|86086.7|86140.8|86090.8|86134|86084|34
1635293920000|2021-10-27 00:18:40|86138.6|86088.6|86139.4|86089.4|86139.8|86089.8|86135.4|86085.4|35
1635293930000|2021-10-27 00:18:50|86139.5|86089.5|86141.7|86091.7|86142.1|86092.1|86136.1|86086.1|21
1635293940000|2021-10-27 00:19:00|86140.1|86090.1|86142.8|86092.8|86143|86093|86140.1|86090.1|29
1635293950000|2021-10-27 00:19:10|86142.9|86092.9|86130.7|86080.7|86143.7|86093.7|86130.7|86080.7|32
1635293960000|2021-10-27 00:19:20|86133|86083|86138.1|86088.1|86138.7|86088.7|86131.3|86081.3|17
1635293970000|2021-10-27 00:19:30|86137.9|86087.9|86136.1|86086.1|86138.4|86088.4|86136|86086|17
1635293980000|2021-10-27 00:19:40|86136.2|86086.2|86133.4|86083.4|86136.7|86086.7|86130.3|86080.3|14
1635293990000|2021-10-27 00:19:50|86134.4|86084.4|86131.9|86081.9|86134.5|86084.5|86129.6|86079.6|17
1635294000000|2021-10-27 00:20:00|86131.3|86081.3|86135.9|86085.9|86136|86086|86130.5|86080.5|22
1635294010000|2021-10-27 00:20:10|86135.6|86085.6|86138|86088|86138|86088|86133.4|86083.4|16
1635294020000|2021-10-27 00:20:20|86138.3|86088.3|86131.1|86081.1|86138.6|86088.6|86131.1|86081.1|16
1635294030000|2021-10-27 00:20:30|86132.5|86082.5|86129.5|86079.5|86132.5|86082.5|86129.5|86079.5|21
1635294040000|2021-10-27 00:20:40|86132.3|86082.3|86131.5|86081.5|86136.2|86086.2|86130.8|86080.8|15
1635294050000|2021-10-27 00:20:50|86131.3|86081.3|86135.5|86085.5|86135.5|86085.5|86130.1|86080.1|17
1635294060000|2021-10-27 00:21:00|86134.5|86084.5|86137.5|86087.5|86137.7|86087.7|86128|86078|12
1635294070000|2021-10-27 00:21:10|86137.9|86087.9|86133.4|86083.4|86138.5|86088.5|86129.4|86079.4|28
1635294080000|2021-10-27 00:21:20|86139.5|86089.5|86138.6|86088.6|86142|86092|86137.1|86087.1|30
1635294090000|2021-10-27 00:21:30|86133.1|86083.1|86139.5|86089.5|86139.5|86089.5|86132.8|86082.8|24
1635294100000|2021-10-27 00:21:40|86139.4|86089.4|86139|86089|86139.5|86089.5|86137.4|86087.4|19
1635294110000|2021-10-27 00:21:50|86138.9|86088.9|86140.2|86090.2|86142.5|86092.5|86134.6|86084.6|28
1635294120000|2021-10-27 00:22:00|86141.3|86091.3|86131.2|86081.2|86142.1|86092.1|86131.2|86081.2|44
1635294130000|2021-10-27 00:22:10|86134.2|86084.2|86137.4|86087.4|86138.5|86088.5|86132.9|86082.9|34
1635294140000|2021-10-27 00:22:20|86134.6|86084.6|86135.9|86085.9|86137.2|86087.2|86132.5|86082.5|26
1635294150000|2021-10-27 00:22:30|86136.4|86086.4|86137.1|86087.1|86137.5|86087.5|86135.7|86085.7|36
1635294160000|2021-10-27 00:22:40|86137|86087|86135.8|86085.8|86137.3|86087.3|86135.5|86085.5|14
1635294170000|2021-10-27 00:22:50|86135.7|86085.7|86136.2|86086.2|86137.6|86087.6|86134.2|86084.2|35
1635294180000|2021-10-27 00:23:00|86136|86086|86137.9|86087.9|86137.9|86087.9|86135.7|86085.7|28
1635294190000|2021-10-27 00:23:10|86139.1|86089.1|86139.8|86089.8|86140.7|86090.7|86134.5|86084.5|37
1635294200000|2021-10-27 00:23:20|86140|86090|86133.9|86083.9|86141.7|86091.7|86133.1|86083.1|34
1635294210000|2021-10-27 00:23:30|86134.5|86084.5|86135.4|86085.4|86137.5|86087.5|86132.6|86082.6|19
1635294220000|2021-10-27 00:23:40|86133.9|86083.9|86132.5|86082.5|86139.8|86089.8|86132.4|86082.4|20
1635294230000|2021-10-27 00:23:50|86132.6|86082.6|86131.2|86081.2|86136.5|86086.5|86131.2|86081.2|22
1635294240000|2021-10-27 00:24:00|86132.4|86082.4|86136.1|86086.1|86137.2|86087.2|86130.6|86080.6|32
1635294250000|2021-10-27 00:24:10|86135.3|86085.3|86133|86083|86135.4|86085.4|86130.8|86080.8|31
1635294260000|2021-10-27 00:24:20|86133.3|86083.3|86132|86082|86133.4|86083.4|86131.9|86081.9|31
1635294270000|2021-10-27 00:24:30|86132.2|86082.2|86130.7|86080.7|86132.2|86082.2|86127.5|86077.5|32
1635294280000|2021-10-27 00:24:40|86130.8|86080.8|86132.8|86082.8|86135.8|86085.8|86124.5|86074.5|34
1635294290000|2021-10-27 00:24:50|86130.9|86080.9|86133.3|86083.3|86134.1|86084.1|86126.8|86076.8|31
1635294300000|2021-10-27 00:25:00|86133.4|86083.4|86141.7|86091.7|86141.9|86091.9|86127.8|86077.8|40
1635294310000|2021-10-27 00:25:10|86142.4|86092.4|86140.2|86090.2|86144.1|86094.1|86139.5|86089.5|31
1635294320000|2021-10-27 00:25:20|86140.5|86090.5|86140.9|86090.9|86141.2|86091.2|86139.3|86089.3|27
1635294330000|2021-10-27 00:25:30|86140.8|86090.8|86140.1|86090.1|86141.1|86091.1|86138.5|86088.5|42
1635294340000|2021-10-27 00:25:40|86140|86090|86135.8|86085.8|86140.6|86090.6|86135|86085|30
1635294350000|2021-10-27 00:25:50|86136.3|86086.3|86140.6|86090.6|86140.7|86090.7|86136.2|86086.2|30
1635294360000|2021-10-27 00:26:00|86140.7|86090.7|86137.7|86087.7|86140.7|86090.7|86136.8|86086.8|23
1635294370000|2021-10-27 00:26:10|86138.2|86088.2|86140.2|86090.2|86140.2|86090.2|86137.3|86087.3|10
1635294380000|2021-10-27 00:26:20|86139.6|86089.6|86138.9|86088.9|86140.1|86090.1|86137.4|86087.4|16
1635294390000|2021-10-27 00:26:30|86139.1|86089.1|86139.7|86089.7|86141.2|86091.2|86139.1|86089.1|28
1635294400000|2021-10-27 00:26:40|86139|86089|86140.3|86090.3|86140.4|86090.4|86138.2|86088.2|31
1635294410000|2021-10-27 00:26:50|86140.6|86090.6|86137.3|86087.3|86141.6|86091.6|86136.5|86086.5|37
1635294420000|2021-10-27 00:27:00|86139.1|86089.1|86140|86090|86140.3|86090.3|86137.4|86087.4|23
1635294430000|2021-10-27 00:27:10|86139|86089|86139.6|86089.6|86140|86090|86137.8|86087.8|23
1635294440000|2021-10-27 00:27:20|86139|86089|86135.6|86085.6|86140|86090|86135.6|86085.6|28
1635294450000|2021-10-27 00:27:30|86135.5|86085.5|86139.7|86089.7|86139.7|86089.7|86134.4|86084.4|19
1635294460000|2021-10-27 00:27:40|86138.2|86088.2|86134.4|86084.4|86139.4|86089.4|86134.4|86084.4|24
1635294470000|2021-10-27 00:27:50|86134.1|86084.1|86134.9|86084.9|86136.6|86086.6|86134.1|86084.1|25
1635294480000|2021-10-27 00:28:00|86135.2|86085.2|86137.1|86087.1|86139.1|86089.1|86134.2|86084.2|26
1635294490000|2021-10-27 00:28:10|86138|86088|86135.4|86085.4|86138.5|86088.5|86135.4|86085.4|18
1635294500000|2021-10-27 00:28:20|86135.9|86085.9|86135.6|86085.6|86136.3|86086.3|86134|86084|27
1635294510000|2021-10-27 00:28:30|86137|86087|86133.7|86083.7|86137.2|86087.2|86132.2|86082.2|38
1635294520000|2021-10-27 00:28:40|86132.6|86082.6|86134.3|86084.3|86135.4|86085.4|86132|86082|31
1635294530000|2021-10-27 00:28:50|86134.9|86084.9|86133.9|86083.9|86136.8|86086.8|86133.5|86083.5|21
1635294540000|2021-10-27 00:29:00|86134.3|86084.3|86134.6|86084.6|86135.8|86085.8|86133.2|86083.2|17
1635294550000|2021-10-27 00:29:10|86135.7|86085.7|86134.9|86084.9|86136.3|86086.3|86134.6|86084.6|15
1635294560000|2021-10-27 00:29:20|86134.5|86084.5|86136.5|86086.5|86136.8|86086.8|86131.1|86081.1|15
1635294570000|2021-10-27 00:29:30|86136.3|86086.3|86135.1|86085.1|86136.9|86086.9|86131.7|86081.7|34
1635294580000|2021-10-27 00:29:40|86129.2|86079.2|86128.7|86078.7|86132.1|86082.1|86128.5|86078.5|35
1635294590000|2021-10-27 00:29:50|86128.8|86078.8|86129.8|86079.8|86130.5|86080.5|86123.1|86073.1|23
1635294600000|2021-10-27 00:30:00|86129.6|86079.6|86123.7|86073.7|86129.7|86079.7|86114.9|86064.9|60
1635294610000|2021-10-27 00:30:10|86123|86073|86117.4|86067.4|86124.9|86074.9|86114.9|86064.9|52
1635294620000|2021-10-27 00:30:20|86117.3|86067.3|86116.4|86066.4|86120.4|86070.4|86114.8|86064.8|37
1635294630000|2021-10-27 00:30:30|86116.5|86066.5|86110.4|86060.4|86117.5|86067.5|86108.2|86058.2|54
1635294640000|2021-10-27 00:30:40|86107.1|86057.1|86096.7|86046.7|86110.4|86060.4|86095.4|86045.4|68
1635294650000|2021-10-27 00:30:50|86098.1|86048.1|86090.1|86040.1|86098.1|86048.1|86075.2|86025.2|68
1635294660000|2021-10-27 00:31:00|86091.5|86041.5|86095.8|86045.8|86098.1|86048.1|86088.3|86038.3|61
1635294670000|2021-10-27 00:31:10|86096.2|86046.2|86098.6|86048.6|86101.8|86051.8|86096.2|86046.2|49
1635294680000|2021-10-27 00:31:20|86098.5|86048.5|86101.4|86051.4|86101.9|86051.9|86095.4|86045.4|41
1635294690000|2021-10-27 00:31:30|86100.9|86050.9|86106.1|86056.1|86109|86059|86100.9|86050.9|50
1635294700000|2021-10-27 00:31:40|86106.3|86056.3|86107.7|86057.7|86107.7|86057.7|86103.4|86053.4|37
1635294710000|2021-10-27 00:31:50|86107.8|86057.8|86109.3|86059.3|86109.3|86059.3|86105.1|86055.1|44
1635294720000|2021-10-27 00:32:00|86110.7|86060.7|86108.4|86058.4|86114.1|86064.1|86106.2|86056.2|39
1635294730000|2021-10-27 00:32:10|86109.6|86059.6|86111.5|86061.5|86112.6|86062.6|86107.5|86057.5|40
1635294740000|2021-10-27 00:32:20|86111.1|86061.1|86109.7|86059.7|86112|86062|86107.5|86057.5|24
1635294750000|2021-10-27 00:32:30|86109.6|86059.6|86107.3|86057.3|86112.8|86062.8|86105.9|86055.9|34
1635294760000|2021-10-27 00:32:40|86107.4|86057.4|86108.5|86058.5|86111.9|86061.9|86105.3|86055.3|33
1635294770000|2021-10-27 00:32:50|86108.6|86058.6|86106.5|86056.5|86109.4|86059.4|86102.2|86052.2|36
1635294780000|2021-10-27 00:33:00|86107.4|86057.4|86112.7|86062.7|86113.1|86063.1|86104.2|86054.2|40
1635294790000|2021-10-27 00:33:10|86112.9|86062.9|86113.1|86063.1|86114.8|86064.8|86109.7|86059.7|33
1635294800000|2021-10-27 00:33:20|86113|86063|86111.3|86061.3|86113.7|86063.7|86106.7|86056.7|47
1635294810000|2021-10-27 00:33:30|86111.4|86061.4|86111.5|86061.5|86116.8|86066.8|86108.2|86058.2|30
1635294820000|2021-10-27 00:33:40|86108.5|86058.5|86110.3|86060.3|86114.9|86064.9|86108.5|86058.5|30
1635294830000|2021-10-27 00:33:50|86109.1|86059.1|86113.2|86063.2|86114.8|86064.8|86108.4|86058.4|23
1635294840000|2021-10-27 00:34:00|86110.7|86060.7|86111.3|86061.3|86111.7|86061.7|86109.6|86059.6|33
1635294850000|2021-10-27 00:34:10|86110.1|86060.1|86114.8|86064.8|86115.1|86065.1|86109|86059|31
1635294860000|2021-10-27 00:34:20|86114.9|86064.9|86111.5|86061.5|86116.5|86066.5|86111.4|86061.4|26
1635294870000|2021-10-27 00:34:30|86115.2|86065.2|86115.6|86065.6|86116.8|86066.8|86112.8|86062.8|28
1635294880000|2021-10-27 00:34:40|86115.2|86065.2|86114.8|86064.8|86115.2|86065.2|86112.4|86062.4|24
1635294890000|2021-10-27 00:34:50|86115|86065|86115.6|86065.6|86116.1|86066.1|86109.7|86059.7|22
1635294900000|2021-10-27 00:35:00|86115.5|86065.5|86110.3|86060.3|86115.6|86065.6|86107.8|86057.8|45
1635294910000|2021-10-27 00:35:10|86110.2|86060.2|86112|86062|86114.6|86064.6|86109|86059|37
1635294920000|2021-10-27 00:35:20|86114|86064|86110.3|86060.3|86116.6|86066.6|86110.3|86060.3|28
1635294930000|2021-10-27 00:35:30|86110.8|86060.8|86117.7|86067.7|86117.8|86067.8|86110.8|86060.8|40
1635294940000|2021-10-27 00:35:40|86118.8|86068.8|86119.5|86069.5|86120.4|86070.4|86114.3|86064.3|46
1635294950000|2021-10-27 00:35:50|86119.7|86069.7|86120.7|86070.7|86123.4|86073.4|86116.5|86066.5|50
1635294960000|2021-10-27 00:36:00|86123|86073|86123.2|86073.2|86126.9|86076.9|86120.2|86070.2|53
1635294970000|2021-10-27 00:36:10|86123.1|86073.1|86126.1|86076.1|86126.1|86076.1|86121.8|86071.8|25
1635294980000|2021-10-27 00:36:20|86126.4|86076.4|86125.4|86075.4|86126.7|86076.7|86123.1|86073.1|26
1635294990000|2021-10-27 00:36:30|86125.3|86075.3|86125.4|86075.4|86126.6|86076.6|86124.1|86074.1|21
1635295000000|2021-10-27 00:36:40|86124.1|86074.1|86126.4|86076.4|86126.8|86076.8|86119.9|86069.9|46
1635295010000|2021-10-27 00:36:50|86122.1|86072.1|86125|86075|86126.8|86076.8|86122.1|86072.1|32
1635295020000|2021-10-27 00:37:00|86124.2|86074.2|86125.9|86075.9|86126.7|86076.7|86123.6|86073.6|30
1635295030000|2021-10-27 00:37:10|86126|86076|86125|86075|86126|86076|86123.6|86073.6|26
1635295040000|2021-10-27 00:37:20|86125.1|86075.1|86123.1|86073.1|86125.2|86075.2|86120.4|86070.4|42
1635295050000|2021-10-27 00:37:30|86124.3|86074.3|86121.5|86071.5|86124.4|86074.4|86120.3|86070.3|25
1635295060000|2021-10-27 00:37:40|86122.6|86072.6|86121.5|86071.5|86123.1|86073.1|86119.9|86069.9|32
1635295070000|2021-10-27 00:37:50|86122|86072|86124.4|86074.4|86127.2|86077.2|86121.2|86071.2|32
1635295080000|2021-10-27 00:38:00|86126|86076|86120|86070|86126.2|86076.2|86117.8|86067.8|43
1635295090000|2021-10-27 00:38:10|86117.5|86067.5|86118.3|86068.3|86119.6|86069.6|86114|86064|32
1635295100000|2021-10-27 00:38:20|86117.4|86067.4|86117.3|86067.3|86117.8|86067.8|86114.5|86064.5|33
1635295110000|2021-10-27 00:38:30|86118.9|86068.9|86116.6|86066.6|86119.3|86069.3|86116.6|86066.6|23
1635295120000|2021-10-27 00:38:40|86116.5|86066.5|86122.9|86072.9|86123|86073|86114|86064|45
1635295130000|2021-10-27 00:38:50|86118.5|86068.5|86117.3|86067.3|86122.9|86072.9|86115.4|86065.4|55
1635295140000|2021-10-27 00:39:00|86117.4|86067.4|86117.5|86067.5|86119.3|86069.3|86116.9|86066.9|35
1635295150000|2021-10-27 00:39:10|86117.3|86067.3|86118|86068|86119.7|86069.7|86116.7|86066.7|29
1635295160000|2021-10-27 00:39:20|86117.9|86067.9|86116.2|86066.2|86120.6|86070.6|86115.4|86065.4|24
1635295170000|2021-10-27 00:39:30|86118.7|86068.7|86116.6|86066.6|86121.1|86071.1|86116|86066|31
1635295180000|2021-10-27 00:39:40|86117.6|86067.6|86116.8|86066.8|86118.7|86068.7|86112.7|86062.7|36
1635295190000|2021-10-27 00:39:50|86117.4|86067.4|86114|86064|86119.7|86069.7|86114|86064|22
1635295200000|2021-10-27 00:40:00|86113.6|86063.6|86115.1|86065.1|86117.2|86067.2|86113.5|86063.5|35
1635295210000|2021-10-27 00:40:10|86115.2|86065.2|86108.5|86058.5|86117.1|86067.1|86108.4|86058.4|47
1635295220000|2021-10-27 00:40:20|86109.7|86059.7|86112|86062|86114.3|86064.3|86107.5|86057.5|43
1635295230000|2021-10-27 00:40:30|86111.7|86061.7|86105.7|86055.7|86114.3|86064.3|86104.3|86054.3|44
1635295240000|2021-10-27 00:40:40|86107.2|86057.2|86119.6|86069.6|86120|86070|86103|86053|32
1635295250000|2021-10-27 00:40:50|86120|86070|86119.2|86069.2|86120.4|86070.4|86114|86064|23
1635295260000|2021-10-27 00:41:00|86119.7|86069.7|86119.1|86069.1|86120.7|86070.7|86115.7|86065.7|27
1635295270000|2021-10-27 00:41:10|86119.2|86069.2|86117.6|86067.6|86119.2|86069.2|86114|86064|24
1635295280000|2021-10-27 00:41:20|86116.9|86066.9|86111.8|86061.8|86118.9|86068.9|86111.7|86061.7|19
1635295290000|2021-10-27 00:41:30|86112.5|86062.5|86110.7|86060.7|86117|86067|86109.5|86059.5|17
1635295300000|2021-10-27 00:41:40|86113.3|86063.3|86115.4|86065.4|86118.7|86068.7|86110.3|86060.3|20
1635295310000|2021-10-27 00:41:50|86109.5|86059.5|86112.3|86062.3|86113.2|86063.2|86109.5|86059.5|18
1635295320000|2021-10-27 00:42:00|86114.8|86064.8|86117.3|86067.3|86118.7|86068.7|86111.1|86061.1|22
1635295330000|2021-10-27 00:42:10|86118.4|86068.4|86115|86065|86118.4|86068.4|86112.7|86062.7|31
1635295340000|2021-10-27 00:42:20|86117.1|86067.1|86113.4|86063.4|86117.7|86067.7|86112.8|86062.8|21
1635295350000|2021-10-27 00:42:30|86113.2|86063.2|86113.7|86063.7|86122.7|86072.7|86113.2|86063.2|20
1635295360000|2021-10-27 00:42:40|86119.5|86069.5|86114.9|86064.9|86122.6|86072.6|86113.7|86063.7|32
1635295370000|2021-10-27 00:42:50|86116|86066|86115.2|86065.2|86116|86066|86112.2|86062.2|21
1635295380000|2021-10-27 00:43:00|86115|86065|86111.1|86061.1|86118.3|86068.3|86111.1|86061.1|19
1635295390000|2021-10-27 00:43:10|86107|86057|86114.9|86064.9|86115.1|86065.1|86107|86057|10
1635295400000|2021-10-27 00:43:20|86114.1|86064.1|86115.6|86065.6|86117.4|86067.4|86110.1|86060.1|20
1635295410000|2021-10-27 00:43:30|86117.1|86067.1|86115.9|86065.9|86120.3|86070.3|86112.1|86062.1|36
1635295420000|2021-10-27 00:43:40|86116.6|86066.6|86113.6|86063.6|86119.7|86069.7|86113.1|86063.1|35
1635295430000|2021-10-27 00:43:50|86113.9|86063.9|86115.2|86065.2|86115.7|86065.7|86113.7|86063.7|24
1635295440000|2021-10-27 00:44:00|86112.2|86062.2|86114.6|86064.6|86116.4|86066.4|86111.1|86061.1|30
1635295450000|2021-10-27 00:44:10|86117.8|86067.8|86115.1|86065.1|86118.7|86068.7|86113.4|86063.4|13
1635295460000|2021-10-27 00:44:20|86114|86064|86114.9|86064.9|86120.5|86070.5|86110.8|86060.8|13
1635295470000|2021-10-27 00:44:30|86116.4|86066.4|86114.9|86064.9|86117.3|86067.3|86112.1|86062.1|24
1635295480000|2021-10-27 00:44:40|86116.3|86066.3|86115|86065|86118.5|86068.5|86113.8|86063.8|28
1635295490000|2021-10-27 00:44:50|86116|86066|86116.9|86066.9|86120.1|86070.1|86112.4|86062.4|33
1635295500000|2021-10-27 00:45:00|86115.4|86065.4|86116.2|86066.2|86124.9|86074.9|86112.5|86062.5|27
1635295510000|2021-10-27 00:45:10|86119.2|86069.2|86123.4|86073.4|86125.5|86075.5|86118.1|86068.1|37
1635295520000|2021-10-27 00:45:20|86123.9|86073.9|86121.2|86071.2|86128.7|86078.7|86120.3|86070.3|36
1635295530000|2021-10-27 00:45:30|86121.1|86071.1|86122.3|86072.3|86123.2|86073.2|86119.8|86069.8|25
1635295540000|2021-10-27 00:45:40|86121.3|86071.3|86127.2|86077.2|86127.2|86077.2|86118.6|86068.6|40
1635295550000|2021-10-27 00:45:50|86127.4|86077.4|86122.2|86072.2|86127.5|86077.5|86119.8|86069.8|30
1635295560000|2021-10-27 00:46:00|86123.7|86073.7|86126|86076|86127.9|86077.9|86119.1|86069.1|21
1635295570000|2021-10-27 00:46:10|86126.1|86076.1|86126.6|86076.6|86126.7|86076.7|86117.7|86067.7|35
1635295580000|2021-10-27 00:46:20|86126.5|86076.5|86119.5|86069.5|86126.5|86076.5|86116.4|86066.4|18
1635295590000|2021-10-27 00:46:30|86119.1|86069.1|86123.7|86073.7|86123.7|86073.7|86119.1|86069.1|15
1635295600000|2021-10-27 00:46:40|86125|86075|86119.7|86069.7|86125|86075|86118.4|86068.4|34
1635295610000|2021-10-27 00:46:50|86118.1|86068.1|86120.9|86070.9|86126.3|86076.3|86116.7|86066.7|35
1635295620000|2021-10-27 00:47:00|86120.6|86070.6|86105|86055|86124.7|86074.7|86100.6|86050.6|30
1635295630000|2021-10-27 00:47:10|86104.3|86054.3|86108.9|86058.9|86119|86069|86099.8|86049.8|62
1635295640000|2021-10-27 00:47:20|86111.6|86061.6|86105.3|86055.3|86115.7|86065.7|86101.3|86051.3|59
1635295650000|2021-10-27 00:47:30|86105|86055|86102.7|86052.7|86114|86064|86100.3|86050.3|69
1635295660000|2021-10-27 00:47:40|86105.4|86055.4|86112.1|86062.1|86116.2|86066.2|86098.3|86048.3|63
1635295670000|2021-10-27 00:47:50|86113.6|86063.6|86109.1|86059.1|86115.1|86065.1|86108.6|86058.6|34
1635295680000|2021-10-27 00:48:00|86109.4|86059.4|86108.9|86058.9|86110|86060|86108.7|86058.7|45
1635295690000|2021-10-27 00:48:10|86109.2|86059.2|86110.4|86060.4|86110.4|86060.4|86108.8|86058.8|26
1635295700000|2021-10-27 00:48:20|86110.5|86060.5|86108.3|86058.3|86110.5|86060.5|86104|86054|30
1635295710000|2021-10-27 00:48:30|86105.1|86055.1|86108.9|86058.9|86109.4|86059.4|86103.9|86053.9|33
1635295720000|2021-10-27 00:48:40|86108.8|86058.8|86110.7|86060.7|86111.7|86061.7|86108.7|86058.7|36
1635295730000|2021-10-27 00:48:50|86110.6|86060.6|86112|86062|86113.2|86063.2|86109.3|86059.3|32
1635295740000|2021-10-27 00:49:00|86110.5|86060.5|86111.7|86061.7|86112.6|86062.6|86110.3|86060.3|24
1635295750000|2021-10-27 00:49:10|86110.9|86060.9|86113.5|86063.5|86114.6|86064.6|86110.9|86060.9|13
1635295760000|2021-10-27 00:49:20|86113.8|86063.8|86111.6|86061.6|86114.6|86064.6|86110.9|86060.9|18
1635295770000|2021-10-27 00:49:30|86111.1|86061.1|86115.3|86065.3|86115.3|86065.3|86109|86059|39
1635295780000|2021-10-27 00:49:40|86110.5|86060.5|86110.4|86060.4|86115.4|86065.4|86109.7|86059.7|23
1635295790000|2021-10-27 00:49:50|86109.3|86059.3|86114.3|86064.3|86114.8|86064.8|86109.3|86059.3|31
1635295800000|2021-10-27 00:50:00|86112.7|86062.7|86109.2|86059.2|86114.6|86064.6|86107.8|86057.8|43
1635295810000|2021-10-27 00:50:10|86109.8|86059.8|86109.3|86059.3|86112.5|86062.5|86107.2|86057.2|45
1635295820000|2021-10-27 00:50:20|86109.2|86059.2|86108.6|86058.6|86109.9|86059.9|86108.1|86058.1|23
1635295830000|2021-10-27 00:50:30|86109.6|86059.6|86106.3|86056.3|86111|86061|86105.6|86055.6|37
1635295840000|2021-10-27 00:50:40|86109.3|86059.3|86108.2|86058.2|86109.9|86059.9|86105.6|86055.6|27
1635295850000|2021-10-27 00:50:50|86109.7|86059.7|86110.5|86060.5|86111.4|86061.4|86109.7|86059.7|6
1635295860000|2021-10-27 00:51:00|86111.9|86061.9|86112|86062|86112|86062|86108.1|86058.1|20
1635295870000|2021-10-27 00:51:10|86111.9|86061.9|86110.2|86060.2|86113.2|86063.2|86109.3|86059.3|30
1635295880000|2021-10-27 00:51:20|86110.5|86060.5|86111.6|86061.6|86112.2|86062.2|86109|86059|34
1635295890000|2021-10-27 00:51:30|86112.6|86062.6|86125.9|86075.9|86128.8|86078.8|86112.6|86062.6|53
1635295900000|2021-10-27 00:51:40|86126.7|86076.7|86124.4|86074.4|86127.8|86077.8|86118.9|86068.9|51
1635295910000|2021-10-27 00:51:50|86122.3|86072.3|86123.6|86073.6|86125.9|86075.9|86121.6|86071.6|26
1635295920000|2021-10-27 00:52:00|86123.5|86073.5|86120.3|86070.3|86124.8|86074.8|86120.3|86070.3|37
1635295930000|2021-10-27 00:52:10|86120.4|86070.4|86116|86066|86122.4|86072.4|86114.7|86064.7|44
1635295940000|2021-10-27 00:52:20|86117.4|86067.4|86120.4|86070.4|86121|86071|86113.3|86063.3|33
1635295950000|2021-10-27 00:52:30|86119.4|86069.4|86122.8|86072.8|86124.1|86074.1|86118.8|86068.8|27
1635295960000|2021-10-27 00:52:40|86122.6|86072.6|86123.2|86073.2|86127|86077|86121.4|86071.4|23
1635295970000|2021-10-27 00:52:50|86122.8|86072.8|86125|86075|86125.6|86075.6|86120.8|86070.8|17
1635295980000|2021-10-27 00:53:00|86123.2|86073.2|86123.9|86073.9|86125.8|86075.8|86122.2|86072.2|40
1635295990000|2021-10-27 00:53:10|86123.8|86073.8|86124.4|86074.4|86125.2|86075.2|86123.3|86073.3|52
1635296000000|2021-10-27 00:53:20|86124.3|86074.3|86123.3|86073.3|86127.3|86077.3|86120.4|86070.4|39
1635296010000|2021-10-27 00:53:30|86123.8|86073.8|86126.5|86076.5|86126.5|86076.5|86121.9|86071.9|29
1635296020000|2021-10-27 00:53:40|86127.2|86077.2|86124|86074|86127.2|86077.2|86121.9|86071.9|18
1635296030000|2021-10-27 00:53:50|86124.6|86074.6|86124.4|86074.4|86124.6|86074.6|86120.7|86070.7|26
1635296040000|2021-10-27 00:54:00|86124.8|86074.8|86122|86072|86124.8|86074.8|86121|86071|38
1635296050000|2021-10-27 00:54:10|86121.9|86071.9|86116.8|86066.8|86122.2|86072.2|86116.2|86066.2|39
1635296060000|2021-10-27 00:54:20|86115.5|86065.5|86115.3|86065.3|86119.5|86069.5|86112.4|86062.4|21
1635296070000|2021-10-27 00:54:30|86114.3|86064.3|86116|86066|86117.1|86067.1|86114.3|86064.3|26
1635296080000|2021-10-27 00:54:40|86116.5|86066.5|86116.4|86066.4|86118.6|86068.6|86114.6|86064.6|35
1635296090000|2021-10-27 00:54:50|86117.2|86067.2|86125.8|86075.8|86129.3|86079.3|86116.4|86066.4|56
1635296100000|2021-10-27 00:55:00|86128.7|86078.7|86119.1|86069.1|86129.9|86079.9|86115.4|86065.4|61
1635296110000|2021-10-27 00:55:10|86115.2|86065.2|86115.1|86065.1|86118.7|86068.7|86110.7|86060.7|54
1635296120000|2021-10-27 00:55:20|86115.2|86065.2|86112.2|86062.2|86116.4|86066.4|86109.3|86059.3|40
1635296130000|2021-10-27 00:55:30|86111.2|86061.2|86102.8|86052.8|86111.4|86061.4|86098.7|86048.7|47
1635296140000|2021-10-27 00:55:40|86102.2|86052.2|86102.8|86052.8|86104.8|86054.8|86099.8|86049.8|38
1635296150000|2021-10-27 00:55:50|86102.5|86052.5|86102.1|86052.1|86104.1|86054.1|86100.7|86050.7|32
1635296160000|2021-10-27 00:56:00|86102.2|86052.2|86102.4|86052.4|86105.2|86055.2|86101.4|86051.4|25
1635296170000|2021-10-27 00:56:10|86101.5|86051.5|86105.9|86055.9|86107.8|86057.8|86101.5|86051.5|21
1635296180000|2021-10-27 00:56:20|86106.8|86056.8|86106.3|86056.3|86108.1|86058.1|86105.7|86055.7|27
1635296190000|2021-10-27 00:56:30|86107.5|86057.5|86106.4|86056.4|86107.5|86057.5|86105.9|86055.9|27
1635296200000|2021-10-27 00:56:40|86106.2|86056.2|86105|86055|86107.3|86057.3|86103.9|86053.9|32
1635296210000|2021-10-27 00:56:50|86104.2|86054.2|86109|86059|86109|86059|86104.2|86054.2|27
1635296220000|2021-10-27 00:57:00|86109.6|86059.6|86108.5|86058.5|86109.7|86059.7|86105.1|86055.1|36
1635296230000|2021-10-27 00:57:10|86109.1|86059.1|86107.9|86057.9|86110.5|86060.5|86107.3|86057.3|28
1635296240000|2021-10-27 00:57:20|86107.8|86057.8|86104.7|86054.7|86107.8|86057.8|86101.6|86051.6|18
1635296250000|2021-10-27 00:57:30|86104.6|86054.6|86104.1|86054.1|86108|86058|86102.7|86052.7|35
1635296260000|2021-10-27 00:57:40|86107.8|86057.8|86103.5|86053.5|86109.1|86059.1|86103.3|86053.3|48
1635296270000|2021-10-27 00:57:50|86105|86055|86103.5|86053.5|86105|86055|86101.7|86051.7|18
1635296280000|2021-10-27 00:58:00|86104.8|86054.8|86103|86053|86105.2|86055.2|86102.1|86052.1|33
1635296290000|2021-10-27 00:58:10|86104.5|86054.5|86103|86053|86104.7|86054.7|86102.9|86052.9|28
1635296300000|2021-10-27 00:58:20|86102.7|86052.7|86102.5|86052.5|86106.7|86056.7|86101.4|86051.4|19
1635296310000|2021-10-27 00:58:30|86104.4|86054.4|86108.7|86058.7|86108.7|86058.7|86101.3|86051.3|21
1635296320000|2021-10-27 00:58:40|86107.3|86057.3|86106.5|86056.5|86107.8|86057.8|86106|86056|25
1635296330000|2021-10-27 00:58:50|86106.8|86056.8|86106|86056|86108.2|86058.2|86104.9|86054.9|32
1635296340000|2021-10-27 00:59:00|86106.3|86056.3|86101.8|86051.8|86106.8|86056.8|86101|86051|38
1635296350000|2021-10-27 00:59:10|86101.9|86051.9|86103.3|86053.3|86104.6|86054.6|86100.4|86050.4|35
1635296360000|2021-10-27 00:59:20|86103.4|86053.4|86103.1|86053.1|86104.9|86054.9|86102.2|86052.2|29
1635296370000|2021-10-27 00:59:30|86103.2|86053.2|86101.3|86051.3|86104|86054|86100.1|86050.1|43
1635296380000|2021-10-27 00:59:40|86101.1|86051.1|86098.9|86048.9|86103.4|86053.4|86098.9|86048.9|40
1635296390000|2021-10-27 00:59:50|86101.3|86051.3|86101.2|86051.2|86101.6|86051.6|86097.6|86047.6|18
1635296400000|2021-10-27 01:00:00|86102.1|86052.1|86101.6|86051.6|86104|86054|86099.6|86049.6|43
1635296410000|2021-10-27 01:00:10|86102.5|86052.5|86102.8|86052.8|86105.1|86055.1|86101.4|86051.4|28
1635296420000|2021-10-27 01:00:20|86103|86053|86101.9|86051.9|86103.5|86053.5|86101.5|86051.5|38
1635296430000|2021-10-27 01:00:30|86101.8|86051.8|86108|86058|86110|86060|86101.8|86051.8|56
1635296440000|2021-10-27 01:00:40|86105.9|86055.9|86107.8|86057.8|86108.7|86058.7|86103.6|86053.6|31
1635296450000|2021-10-27 01:00:50|86106.4|86056.4|86109.4|86059.4|86109.4|86059.4|86106.2|86056.2|39
1635296460000|2021-10-27 01:01:00|86109.5|86059.5|86105.6|86055.6|86109.5|86059.5|86101.4|86051.4|38
1635296470000|2021-10-27 01:01:10|86106.4|86056.4|86104.2|86054.2|86108.8|86058.8|86101.5|86051.5|32
1635296480000|2021-10-27 01:01:20|86102.4|86052.4|86103.6|86053.6|86109.1|86059.1|86101.4|86051.4|46
1635296490000|2021-10-27 01:01:30|86105.4|86055.4|86107.4|86057.4|86108.3|86058.3|86104.3|86054.3|25
1635296500000|2021-10-27 01:01:40|86108.1|86058.1|86106.5|86056.5|86108.1|86058.1|86104.6|86054.6|38
1635296510000|2021-10-27 01:01:50|86106.6|86056.6|86105.2|86055.2|86110.2|86060.2|86105.2|86055.2|31
1635296520000|2021-10-27 01:02:00|86105.5|86055.5|86100.7|86050.7|86107.8|86057.8|86099|86049|45
1635296530000|2021-10-27 01:02:10|86100.8|86050.8|86102.8|86052.8|86103.8|86053.8|86099.3|86049.3|43
1635296540000|2021-10-27 01:02:20|86104.7|86054.7|86101.2|86051.2|86104.7|86054.7|86097.4|86047.4|27
1635296550000|2021-10-27 01:02:30|86101.8|86051.8|86102.8|86052.8|86103.1|86053.1|86096.6|86046.6|50
1635296560000|2021-10-27 01:02:40|86103.3|86053.3|86099|86049|86104|86054|86098.4|86048.4|46
1635296570000|2021-10-27 01:02:50|86098.9|86048.9|86100.9|86050.9|86102.5|86052.5|86098.9|86048.9|37
1635296580000|2021-10-27 01:03:00|86101.5|86051.5|86095.8|86045.8|86102.4|86052.4|86093.7|86043.7|34
1635296590000|2021-10-27 01:03:10|86098.4|86048.4|86096.6|86046.6|86102.1|86052.1|86094.5|86044.5|32
1635296600000|2021-10-27 01:03:20|86097.9|86047.9|86100.5|86050.5|86100.5|86050.5|86090.3|86040.3|30
1635296610000|2021-10-27 01:03:30|86100.4|86050.4|86097.7|86047.7|86101.3|86051.3|86095.9|86045.9|25
1635296620000|2021-10-27 01:03:40|86098.1|86048.1|86096.7|86046.7|86098.8|86048.8|86096.5|86046.5|24
1635296630000|2021-10-27 01:03:50|86096.3|86046.3|86094.5|86044.5|86097.4|86047.4|86094.1|86044.1|26
1635296640000|2021-10-27 01:04:00|86096|86046|86093.1|86043.1|86098.5|86048.5|86091|86041|51
1635296650000|2021-10-27 01:04:10|86093.6|86043.6|86093.6|86043.6|86094.9|86044.9|86090.4|86040.4|40
1635296660000|2021-10-27 01:04:20|86093.4|86043.4|86096.7|86046.7|86098|86048|86093.4|86043.4|35
1635296670000|2021-10-27 01:04:30|86096.8|86046.8|86092.4|86042.4|86096.8|86046.8|86092.4|86042.4|42
1635296680000|2021-10-27 01:04:40|86092.3|86042.3|86086.4|86036.4|86092.8|86042.8|86085.3|86035.3|49
1635296690000|2021-10-27 01:04:50|86087.4|86037.4|86084.4|86034.4|86088.8|86038.8|86083.9|86033.9|46
1635296700000|2021-10-27 01:05:00|86086.3|86036.3|86086.7|86036.7|86087.9|86037.9|86082.8|86032.8|38
1635296710000|2021-10-27 01:05:10|86087|86037|86088.3|86038.3|86088.3|86038.3|86084.7|86034.7|31
1635296720000|2021-10-27 01:05:20|86088.4|86038.4|86089.7|86039.7|86089.7|86039.7|86086.4|86036.4|25
1635296730000|2021-10-27 01:05:30|86090|86040|86087.4|86037.4|86090|86040|86085.1|86035.1|29
1635296740000|2021-10-27 01:05:40|86087.5|86037.5|86086.2|86036.2|86091.7|86041.7|86084.7|86034.7|19
1635296750000|2021-10-27 01:05:50|86088.6|86038.6|86089.8|86039.8|86091.9|86041.9|86087.2|86037.2|19
1635296760000|2021-10-27 01:06:00|86090|86040|86092.1|86042.1|86092.6|86042.6|86088.3|86038.3|34
1635296770000|2021-10-27 01:06:10|86092|86042|86092|86042|86094.9|86044.9|86092|86042|30
1635296780000|2021-10-27 01:06:20|86092.5|86042.5|86090.5|86040.5|86094.3|86044.3|86086.1|86036.1|29
1635296790000|2021-10-27 01:06:30|86088.9|86038.9|86087.7|86037.7|86093.1|86043.1|86087.4|86037.4|25
1635296800000|2021-10-27 01:06:40|86088.1|86038.1|86089.8|86039.8|86091.3|86041.3|86085.9|86035.9|28
1635296810000|2021-10-27 01:06:50|86090.7|86040.7|86087.1|86037.1|86090.7|86040.7|86086.3|86036.3|38
1635296820000|2021-10-27 01:07:00|86086.8|86036.8|86087.6|86037.6|86088.4|86038.4|86086.5|86036.5|29
1635296830000|2021-10-27 01:07:10|86087.5|86037.5|86087|86037|86089.8|86039.8|86087|86037|24
1635296840000|2021-10-27 01:07:20|86086.4|86036.4|86086.8|86036.8|86090.6|86040.6|86085.6|86035.6|31
1635296850000|2021-10-27 01:07:30|86089.2|86039.2|86091.7|86041.7|86092.8|86042.8|86087.9|86037.9|37
1635296860000|2021-10-27 01:07:40|86091.5|86041.5|86089.2|86039.2|86091.5|86041.5|86086.2|86036.2|34
1635296870000|2021-10-27 01:07:50|86090.3|86040.3|86089.6|86039.6|86092|86042|86087.9|86037.9|25
1635296880000|2021-10-27 01:08:00|86090.7|86040.7|86085.6|86035.6|86092|86042|86085|86035|45
1635296890000|2021-10-27 01:08:10|86085.8|86035.8|86090|86040|86090|86040|86084.4|86034.4|37
1635296900000|2021-10-27 01:08:20|86090.4|86040.4|86085.4|86035.4|86090.5|86040.5|86075.6|86025.6|34
1635296910000|2021-10-27 01:08:30|86083.9|86033.9|86086.1|86036.1|86089.8|86039.8|86083.9|86033.9|41
1635296920000|2021-10-27 01:08:40|86084.8|86034.8|86088.4|86038.4|86089.1|86039.1|86084.8|86034.8|26
1635296930000|2021-10-27 01:08:50|86088.9|86038.9|86093.5|86043.5|86094.4|86044.4|86085.8|86035.8|29
1635296940000|2021-10-27 01:09:00|86093.1|86043.1|86090.6|86040.6|86094.9|86044.9|86090.1|86040.1|26
1635296950000|2021-10-27 01:09:10|86091.3|86041.3|86091.2|86041.2|86093.4|86043.4|86089.8|86039.8|14
1635296960000|2021-10-27 01:09:20|86092.6|86042.6|86094.9|86044.9|86096.6|86046.6|86087.9|86037.9|25
1635296970000|2021-10-27 01:09:30|86089.9|86039.9|86094.3|86044.3|86095.4|86045.4|86089.5|86039.5|18
1635296980000|2021-10-27 01:09:40|86094.4|86044.4|86096.6|86046.6|86097.8|86047.8|86094.3|86044.3|30
1635296990000|2021-10-27 01:09:50|86096.7|86046.7|86096.6|86046.6|86098|86048|86092.3|86042.3|30
1635297000000|2021-10-27 01:10:00|86095.8|86045.8|86098.4|86048.4|86101.2|86051.2|86095.8|86045.8|30
1635297010000|2021-10-27 01:10:10|86098.1|86048.1|86098.6|86048.6|86100.8|86050.8|86097.6|86047.6|38
1635297020000|2021-10-27 01:10:20|86098.5|86048.5|86098.5|86048.5|86100.3|86050.3|86097.5|86047.5|36
1635297030000|2021-10-27 01:10:30|86096.7|86046.7|86095.2|86045.2|86099.1|86049.1|86092.5|86042.5|31
1635297040000|2021-10-27 01:10:40|86095.4|86045.4|86095.8|86045.8|86099|86049|86093.4|86043.4|25
1635297050000|2021-10-27 01:10:50|86097.5|86047.5|86093.6|86043.6|86099.6|86049.6|86093.6|86043.6|20
1635297060000|2021-10-27 01:11:00|86092.7|86042.7|86098.1|86048.1|86104.8|86054.8|86092.7|86042.7|44
1635297070000|2021-10-27 01:11:10|86097.5|86047.5|86099.1|86049.1|86101.4|86051.4|86097.4|86047.4|27
1635297080000|2021-10-27 01:11:20|86100.5|86050.5|86098.8|86048.8|86100.9|86050.9|86097.9|86047.9|27
1635297090000|2021-10-27 01:11:30|86098.5|86048.5|86098.5|86048.5|86099.8|86049.8|86095.5|86045.5|23
1635297100000|2021-10-27 01:11:40|86098.4|86048.4|86094.1|86044.1|86099.4|86049.4|86094.1|86044.1|17
1635297110000|2021-10-27 01:11:50|86092.8|86042.8|86097.5|86047.5|86101.3|86051.3|86092.8|86042.8|29
1635297120000|2021-10-27 01:12:00|86095.2|86045.2|86102|86052|86102|86052|86095.2|86045.2|10
1635297130000|2021-10-27 01:12:10|86100.8|86050.8|86096.9|86046.9|86101.2|86051.2|86095.4|86045.4|16
1635297140000|2021-10-27 01:12:20|86097.3|86047.3|86097.7|86047.7|86101.2|86051.2|86097.3|86047.3|29
1635297150000|2021-10-27 01:12:30|86097.3|86047.3|86097.5|86047.5|86100.8|86050.8|86093.5|86043.5|25
1635297160000|2021-10-27 01:12:40|86098.4|86048.4|86096.9|86046.9|86098.4|86048.4|86093.8|86043.8|34
1635297170000|2021-10-27 01:12:50|86096.7|86046.7|86095.7|86045.7|86097.9|86047.9|86094.3|86044.3|21
1635297180000|2021-10-27 01:13:00|86097.5|86047.5|86097.8|86047.8|86101|86051|86093.7|86043.7|22
1635297190000|2021-10-27 01:13:10|86098.4|86048.4|86096.3|86046.3|86103|86053|86094.9|86044.9|28
1635297200000|2021-10-27 01:13:20|86097.3|86047.3|86092.6|86042.6|86098.5|86048.5|86092.6|86042.6|31
1635297210000|2021-10-27 01:13:30|86093.6|86043.6|86096.1|86046.1|86099.8|86049.8|86093.6|86043.6|29
1635297220000|2021-10-27 01:13:40|86096.9|86046.9|86097.7|86047.7|86099.6|86049.6|86093.2|86043.2|36
1635297230000|2021-10-27 01:13:50|86098|86048|86097.6|86047.6|86098.9|86048.9|86097.6|86047.6|19
1635297240000|2021-10-27 01:14:00|86098.9|86048.9|86091.8|86041.8|86100.6|86050.6|86091.5|86041.5|15
1635297250000|2021-10-27 01:14:10|86098.4|86048.4|86097.5|86047.5|86100.7|86050.7|86096.2|86046.2|23
1635297260000|2021-10-27 01:14:20|86098.2|86048.2|86098.4|86048.4|86100.2|86050.2|86096.3|86046.3|18
1635297270000|2021-10-27 01:14:30|86100.1|86050.1|86102.4|86052.4|86105.4|86055.4|86097.7|86047.7|22
1635297280000|2021-10-27 01:14:40|86102.1|86052.1|86102.5|86052.5|86104.5|86054.5|86101|86051|33
1635297290000|2021-10-27 01:14:50|86101.3|86051.3|86103.2|86053.2|86103.6|86053.6|86101.2|86051.2|15
1635297300000|2021-10-27 01:15:00|86103.5|86053.5|86105.1|86055.1|86105.1|86055.1|86099.3|86049.3|37
1635297310000|2021-10-27 01:15:10|86105.2|86055.2|86104.1|86054.1|86107.5|86057.5|86101.6|86051.6|55
1635297320000|2021-10-27 01:15:20|86104|86054|86102.6|86052.6|86106.3|86056.3|86101.7|86051.7|23
1635297330000|2021-10-27 01:15:30|86102|86052|86101.7|86051.7|86103.4|86053.4|86101.3|86051.3|31
1635297340000|2021-10-27 01:15:40|86103.3|86053.3|86101.8|86051.8|86104.6|86054.6|86095.9|86045.9|39
1635297350000|2021-10-27 01:15:50|86100.9|86050.9|86101.3|86051.3|86105.5|86055.5|86100.6|86050.6|27
1635297360000|2021-10-27 01:16:00|86100.8|86050.8|86101.4|86051.4|86104.8|86054.8|86099.2|86049.2|41
1635297370000|2021-10-27 01:16:10|86102.7|86052.7|86102.1|86052.1|86105.6|86055.6|86100.6|86050.6|17
1635297380000|2021-10-27 01:16:20|86101.6|86051.6|86103.4|86053.4|86103.9|86053.9|86098.2|86048.2|16
1635297390000|2021-10-27 01:16:30|86103.6|86053.6|86102.8|86052.8|86107|86057|86099.2|86049.2|43
1635297400000|2021-10-27 01:16:40|86105.6|86055.6|86105.2|86055.2|86107.8|86057.8|86101.6|86051.6|29
1635297410000|2021-10-27 01:16:50|86106|86056|86106.3|86056.3|86110.9|86060.9|86105.3|86055.3|21
1635297420000|2021-10-27 01:17:00|86104.8|86054.8|86107.8|86057.8|86109.4|86059.4|86104.7|86054.7|13
1635297430000|2021-10-27 01:17:10|86106.8|86056.8|86107.4|86057.4|86109.4|86059.4|86106.1|86056.1|24
1635297440000|2021-10-27 01:17:20|86107.2|86057.2|86105.7|86055.7|86108.5|86058.5|86104.7|86054.7|31
1635297450000|2021-10-27 01:17:30|86104.7|86054.7|86104.4|86054.4|86107.7|86057.7|86104.4|86054.4|21
1635297460000|2021-10-27 01:17:40|86104.3|86054.3|86106.7|86056.7|86109.8|86059.8|86103.7|86053.7|19
1635297470000|2021-10-27 01:17:50|86108.8|86058.8|86104.6|86054.6|86108.8|86058.8|86101.2|86051.2|35
1635297480000|2021-10-27 01:18:00|86104.3|86054.3|86100.7|86050.7|86104.7|86054.7|86099.3|86049.3|42
1635297490000|2021-10-27 01:18:10|86100|86050|86101.3|86051.3|86102.7|86052.7|86098.6|86048.6|34
1635297500000|2021-10-27 01:18:20|86101.1|86051.1|86098.6|86048.6|86101.5|86051.5|86096.1|86046.1|31
1635297510000|2021-10-27 01:18:30|86100|86050|86101.7|86051.7|86102.4|86052.4|86097.6|86047.6|23
1635297520000|2021-10-27 01:18:40|86101.5|86051.5|86097.3|86047.3|86101.5|86051.5|86096.2|86046.2|19
1635297530000|2021-10-27 01:18:50|86096.9|86046.9|86094.2|86044.2|86098|86048|86093.8|86043.8|22
1635297540000|2021-10-27 01:19:00|86099.6|86049.6|86097|86047|86101.1|86051.1|86091.8|86041.8|28
1635297550000|2021-10-27 01:19:10|86095.8|86045.8|86101.5|86051.5|86101.5|86051.5|86095.8|86045.8|17
1635297560000|2021-10-27 01:19:20|86101.4|86051.4|86097.2|86047.2|86101.4|86051.4|86097.2|86047.2|24
1635297570000|2021-10-27 01:19:30|86097|86047|86098.7|86048.7|86099.8|86049.8|86097|86047|29
1635297580000|2021-10-27 01:19:40|86098.6|86048.6|86097.2|86047.2|86099.5|86049.5|86096.2|86046.2|25
1635297590000|2021-10-27 01:19:50|86097.1|86047.1|86097.6|86047.6|86098|86048|86096|86046|20
1635297600000|2021-10-27 01:20:00|86100|86050|86099.2|86049.2|86102.7|86052.7|86097.9|86047.9|42
1635297610000|2021-10-27 01:20:10|86097.3|86047.3|86102.5|86052.5|86102.5|86052.5|86097.3|86047.3|9
1635297620000|2021-10-27 01:20:20|86102.9|86052.9|86099.7|86049.7|86106.5|86056.5|86098|86048|13
1635297630000|2021-10-27 01:20:30|86100.5|86050.5|86100.1|86050.1|86102.7|86052.7|86097.9|86047.9|15
1635297640000|2021-10-27 01:20:40|86099.9|86049.9|86100.2|86050.2|86107.2|86057.2|86098.9|86048.9|37
1635297650000|2021-10-27 01:20:50|86103.6|86053.6|86107.8|86057.8|86107.8|86057.8|86101.1|86051.1|44
1635297660000|2021-10-27 01:21:00|86105|86055|86103.9|86053.9|86106.5|86056.5|86103.9|86053.9|42
1635297670000|2021-10-27 01:21:10|86104.5|86054.5|86103.1|86053.1|86106.2|86056.2|86103.1|86053.1|27
1635297680000|2021-10-27 01:21:20|86103|86053|86101.5|86051.5|86105|86055|86099|86049|24
1635297690000|2021-10-27 01:21:30|86102.9|86052.9|86106.1|86056.1|86106.1|86056.1|86099.8|86049.8|16
1635297700000|2021-10-27 01:21:40|86105.3|86055.3|86104.1|86054.1|86106.3|86056.3|86101.4|86051.4|17
1635297710000|2021-10-27 01:21:50|86103.9|86053.9|86099.7|86049.7|86104.7|86054.7|86099.4|86049.4|26
1635297720000|2021-10-27 01:22:00|86100.1|86050.1|86101|86051|86103.5|86053.5|86099.4|86049.4|33
1635297730000|2021-10-27 01:22:10|86101.1|86051.1|86097.7|86047.7|86102.1|86052.1|86097.7|86047.7|24
1635297740000|2021-10-27 01:22:20|86097.6|86047.6|86099.2|86049.2|86100.2|86050.2|86096.9|86046.9|23
1635297750000|2021-10-27 01:22:30|86099.1|86049.1|86098.8|86048.8|86102.2|86052.2|86098.8|86048.8|29
1635297760000|2021-10-27 01:22:40|86101.3|86051.3|86099.1|86049.1|86102.7|86052.7|86097.7|86047.7|13
1635297770000|2021-10-27 01:22:50|86098.9|86048.9|86101.7|86051.7|86101.7|86051.7|86098.7|86048.7|17
1635297780000|2021-10-27 01:23:00|86103.1|86053.1|86092.3|86042.3|86103.5|86053.5|86090.7|86040.7|31
1635297790000|2021-10-27 01:23:10|86092.7|86042.7|86094|86044|86098.4|86048.4|86090.1|86040.1|19
1635297800000|2021-10-27 01:23:20|86096|86046|86098.5|86048.5|86098.5|86048.5|86093.6|86043.6|12
1635297810000|2021-10-27 01:23:30|86094.7|86044.7|86101.3|86051.3|86101.8|86051.8|86094.7|86044.7|29
1635297820000|2021-10-27 01:23:40|86091.5|86041.5|86093.9|86043.9|86098.3|86048.3|86090.9|86040.9|23
1635297830000|2021-10-27 01:23:50|86096.8|86046.8|86101.2|86051.2|86101.3|86051.3|86093.5|86043.5|21
1635297840000|2021-10-27 01:24:00|86101.1|86051.1|86097.7|86047.7|86102.4|86052.4|86095.1|86045.1|32
1635297850000|2021-10-27 01:24:10|86097.2|86047.2|86100.2|86050.2|86101.9|86051.9|86096|86046|17
1635297860000|2021-10-27 01:24:20|86098.2|86048.2|86097.9|86047.9|86099.8|86049.8|86096.5|86046.5|24
1635297870000|2021-10-27 01:24:30|86095.6|86045.6|86097.4|86047.4|86098.6|86048.6|86093|86043|15
1635297880000|2021-10-27 01:24:40|86098.3|86048.3|86094.1|86044.1|86101.3|86051.3|86094|86044|33
1635297890000|2021-10-27 01:24:50|86091.8|86041.8|86101.2|86051.2|86102.3|86052.3|86090.5|86040.5|12
1635297900000|2021-10-27 01:25:00|86101.6|86051.6|86101.5|86051.5|86102.4|86052.4|86096.1|86046.1|24
1635297910000|2021-10-27 01:25:10|86101.6|86051.6|86099.3|86049.3|86103|86053|86099.3|86049.3|26
1635297920000|2021-10-27 01:25:20|86099.8|86049.8|86097.3|86047.3|86100.7|86050.7|86094.9|86044.9|41
1635297930000|2021-10-27 01:25:30|86097.8|86047.8|86100.5|86050.5|86102.7|86052.7|86096.2|86046.2|35
1635297940000|2021-10-27 01:25:40|86095.3|86045.3|86100.7|86050.7|86103.4|86053.4|86095.3|86045.3|26
1635297950000|2021-10-27 01:25:50|86100.5|86050.5|86106.8|86056.8|86108.6|86058.6|86097.3|86047.3|41
1635297960000|2021-10-27 01:26:00|86107.2|86057.2|86108.2|86058.2|86110.7|86060.7|86103.8|86053.8|35
1635297970000|2021-10-27 01:26:10|86109.8|86059.8|86103.4|86053.4|86110.2|86060.2|86103.4|86053.4|26
1635297980000|2021-10-27 01:26:20|86103|86053|86105.3|86055.3|86108|86058|86101.9|86051.9|23
1635297990000|2021-10-27 01:26:30|86103.7|86053.7|86103|86053|86105.2|86055.2|86099|86049|35
1635298000000|2021-10-27 01:26:40|86102.5|86052.5|86102.1|86052.1|86102.7|86052.7|86099.2|86049.2|16
1635298010000|2021-10-27 01:26:50|86102.8|86052.8|86103.3|86053.3|86103.3|86053.3|86100|86050|16
1635298020000|2021-10-27 01:27:00|86103|86053|86108.2|86058.2|86108.2|86058.2|86102.8|86052.8|30
1635298030000|2021-10-27 01:27:10|86108.7|86058.7|86105.8|86055.8|86109.4|86059.4|86104.7|86054.7|28
1635298040000|2021-10-27 01:27:20|86105.5|86055.5|86108.1|86058.1|86108.6|86058.6|86105.5|86055.5|23
1635298050000|2021-10-27 01:27:30|86108|86058|86104.5|86054.5|86108.9|86058.9|86104.5|86054.5|22
1635298060000|2021-10-27 01:27:40|86102.7|86052.7|86104.7|86054.7|86107.3|86057.3|86102.7|86052.7|19
1635298070000|2021-10-27 01:27:50|86105.4|86055.4|86106.4|86056.4|86107.7|86057.7|86104.5|86054.5|21
1635298080000|2021-10-27 01:28:00|86108.7|86058.7|86108.8|86058.8|86114.4|86064.4|86107.1|86057.1|29
1635298090000|2021-10-27 01:28:10|86105.3|86055.3|86105.9|86055.9|86107.2|86057.2|86103.6|86053.6|18
1635298100000|2021-10-27 01:28:20|86104.6|86054.6|86110.5|86060.5|86111.5|86061.5|86104.6|86054.6|26
1635298110000|2021-10-27 01:28:30|86109.4|86059.4|86109.4|86059.4|86111.3|86061.3|86108.6|86058.6|19
1635298120000|2021-10-27 01:28:40|86109.9|86059.9|86110.5|86060.5|86112.4|86062.4|86108.1|86058.1|37
1635298130000|2021-10-27 01:28:50|86109.5|86059.5|86109.3|86059.3|86112.3|86062.3|86108.9|86058.9|33
1635298140000|2021-10-27 01:29:00|86107.6|86057.6|86113.6|86063.6|86113.6|86063.6|86107.6|86057.6|27
1635298150000|2021-10-27 01:29:10|86113.7|86063.7|86109.1|86059.1|86114.2|86064.2|86107.6|86057.6|30
1635298160000|2021-10-27 01:29:20|86109|86059|86107.5|86057.5|86110.3|86060.3|86105.2|86055.2|27
1635298170000|2021-10-27 01:29:30|86109|86059|86113.1|86063.1|86114.6|86064.6|86109|86059|21
1635298180000|2021-10-27 01:29:40|86112.7|86062.7|86117.2|86067.2|86117.2|86067.2|86112|86062|21
1635298190000|2021-10-27 01:29:50|86117.6|86067.6|86118.1|86068.1|86118.7|86068.7|86117.5|86067.5|16
1635298200000|2021-10-27 01:30:00|86118.9|86068.9|86111.8|86061.8|86119|86069|86110.2|86060.2|25
1635298210000|2021-10-27 01:30:10|86111.2|86061.2|86113|86063|86113|86063|86110.3|86060.3|35
1635298220000|2021-10-27 01:30:20|86112.8|86062.8|86114.2|86064.2|86116.5|86066.5|86111.4|86061.4|43
1635298230000|2021-10-27 01:30:30|86112.9|86062.9|86119.6|86069.6|86120.8|86070.8|86112.9|86062.9|19
1635298240000|2021-10-27 01:30:40|86119.9|86069.9|86115.3|86065.3|86119.9|86069.9|86113.3|86063.3|30
1635298250000|2021-10-27 01:30:50|86115.9|86065.9|86119.3|86069.3|86119.4|86069.4|86115.7|86065.7|26
1635298260000|2021-10-27 01:31:00|86119.4|86069.4|86119.5|86069.5|86121.2|86071.2|86115.7|86065.7|29
1635298270000|2021-10-27 01:31:10|86119.6|86069.6|86117.4|86067.4|86119.7|86069.7|86115.5|86065.5|40
1635298280000|2021-10-27 01:31:20|86115.6|86065.6|86113.1|86063.1|86117.8|86067.8|86112.7|86062.7|34
1635298290000|2021-10-27 01:31:30|86113.2|86063.2|86114.8|86064.8|86116.8|86066.8|86111.8|86061.8|26
1635298300000|2021-10-27 01:31:40|86114.7|86064.7|86113.2|86063.2|86116.3|86066.3|86112.1|86062.1|24
1635298310000|2021-10-27 01:31:50|86112.9|86062.9|86114|86064|86117.2|86067.2|86112.9|86062.9|15
1635298320000|2021-10-27 01:32:00|86113.9|86063.9|86116.5|86066.5|86116.5|86066.5|86113.9|86063.9|17
1635298330000|2021-10-27 01:32:10|86116.3|86066.3|86113.7|86063.7|86119.4|86069.4|86110.9|86060.9|26
1635298340000|2021-10-27 01:32:20|86114.5|86064.5|86115.8|86065.8|86117|86067|86109.3|86059.3|10
1635298350000|2021-10-27 01:32:30|86115.5|86065.5|86110.5|86060.5|86116.8|86066.8|86110.5|86060.5|13
1635298360000|2021-10-27 01:32:40|86110.3|86060.3|86110.4|86060.4|86112.7|86062.7|86106.6|86056.6|30
1635298370000|2021-10-27 01:32:50|86110.7|86060.7|86109.5|86059.5|86112.9|86062.9|86108.2|86058.2|25
1635298380000|2021-10-27 01:33:00|86109.1|86059.1|86114|86064|86114.6|86064.6|86109.1|86059.1|23
1635298390000|2021-10-27 01:33:10|86109.9|86059.9|86111.6|86061.6|86114.9|86064.9|86108.8|86058.8|19
1635298400000|2021-10-27 01:33:20|86110.4|86060.4|86111.6|86061.6|86114.2|86064.2|86110.4|86060.4|21
1635298410000|2021-10-27 01:33:30|86112|86062|86114.7|86064.7|86116.8|86066.8|86111.6|86061.6|24
1635298420000|2021-10-27 01:33:40|86115.8|86065.8|86111.9|86061.9|86115.8|86065.8|86111|86061|31
1635298430000|2021-10-27 01:33:50|86113.2|86063.2|86108|86058|86113.5|86063.5|86108|86058|29
1635298440000|2021-10-27 01:34:00|86109.4|86059.4|86113.6|86063.6|86115.6|86065.6|86109.4|86059.4|13
1635298450000|2021-10-27 01:34:10|86109.4|86059.4|86110.7|86060.7|86113.8|86063.8|86108.1|86058.1|17
1635298460000|2021-10-27 01:34:20|86110.8|86060.8|86114|86064|86115.3|86065.3|86108.1|86058.1|29
1635298470000|2021-10-27 01:34:30|86113.6|86063.6|86112|86062|86114.2|86064.2|86110.5|86060.5|26
1635298480000|2021-10-27 01:34:40|86110.1|86060.1|86110.7|86060.7|86112.8|86062.8|86110.1|86060.1|27
1635298490000|2021-10-27 01:34:50|86108.8|86058.8|86113|86063|86113|86063|86105.1|86055.1|28
1635298500000|2021-10-27 01:35:00|86113.2|86063.2|86112.1|86062.1|86114.3|86064.3|86111.1|86061.1|20
1635298510000|2021-10-27 01:35:10|86112|86062|86112.5|86062.5|86116.4|86066.4|86108.9|86058.9|37
1635298520000|2021-10-27 01:35:20|86110.3|86060.3|86112|86062|86113.3|86063.3|86107.4|86057.4|16
1635298530000|2021-10-27 01:35:30|86113.6|86063.6|86112.5|86062.5|86114.5|86064.5|86110.4|86060.4|25
1635298540000|2021-10-27 01:35:40|86111.9|86061.9|86112.5|86062.5|86113.2|86063.2|86109.4|86059.4|19
1635298550000|2021-10-27 01:35:50|86114.4|86064.4|86111.1|86061.1|86114.5|86064.5|86108.8|86058.8|27
1635298560000|2021-10-27 01:36:00|86111.4|86061.4|86107.2|86057.2|86112.7|86062.7|86103.3|86053.3|37
1635298570000|2021-10-27 01:36:10|86109.1|86059.1|86108.1|86058.1|86111.2|86061.2|86104.7|86054.7|32
1635298580000|2021-10-27 01:36:20|86109.2|86059.2|86109|86059|86110.7|86060.7|86106.3|86056.3|20
1635298590000|2021-10-27 01:36:30|86109.5|86059.5|86107|86057|86110.9|86060.9|86107|86057|14
1635298600000|2021-10-27 01:36:40|86109.2|86059.2|86106.7|86056.7|86109.9|86059.9|86104.4|86054.4|26
1635298610000|2021-10-27 01:36:50|86106.6|86056.6|86109|86059|86109.4|86059.4|86105.9|86055.9|26
1635298620000|2021-10-27 01:37:00|86111.3|86061.3|86109|86059|86113.5|86063.5|86108|86058|35
1635298630000|2021-10-27 01:37:10|86110.1|86060.1|86112.1|86062.1|86114|86064|86108.7|86058.7|34
1635298640000|2021-10-27 01:37:20|86111.9|86061.9|86110.7|86060.7|86113.4|86063.4|86110.3|86060.3|32
1635298650000|2021-10-27 01:37:30|86109.7|86059.7|86107.6|86057.6|86111|86061|86103.5|86053.5|42
1635298660000|2021-10-27 01:37:40|86108.5|86058.5|86107.9|86057.9|86109.2|86059.2|86106.1|86056.1|30
1635298670000|2021-10-27 01:37:50|86107.6|86057.6|86106|86056|86110|86060|86105.9|86055.9|24
1635298680000|2021-10-27 01:38:00|86105.9|86055.9|86109.8|86059.8|86111.5|86061.5|86105.5|86055.5|41
1635298690000|2021-10-27 01:38:10|86108.4|86058.4|86109.3|86059.3|86109.8|86059.8|86102.5|86052.5|18
1635298700000|2021-10-27 01:38:20|86109.4|86059.4|86109.6|86059.6|86112.5|86062.5|86103.8|86053.8|30
1635298710000|2021-10-27 01:38:30|86110.7|86060.7|86108.1|86058.1|86111.2|86061.2|86105.7|86055.7|31
1635298720000|2021-10-27 01:38:40|86108.4|86058.4|86111.1|86061.1|86111.6|86061.6|86108.3|86058.3|38
1635298730000|2021-10-27 01:38:50|86111.2|86061.2|86110.9|86060.9|86112.4|86062.4|86109.7|86059.7|36
1635298740000|2021-10-27 01:39:00|86107.6|86057.6|86109.1|86059.1|86111|86061|86107.6|86057.6|27
1635298750000|2021-10-27 01:39:10|86109|86059|86110|86060|86110.5|86060.5|86108.9|86058.9|30
1635298760000|2021-10-27 01:39:20|86109.5|86059.5|86112.2|86062.2|86112.7|86062.7|86106.2|86056.2|28
1635298770000|2021-10-27 01:39:30|86110|86060|86111|86061|86111.6|86061.6|86107.4|86057.4|27
1635298780000|2021-10-27 01:39:40|86111.4|86061.4|86107.4|86057.4|86112.8|86062.8|86106.2|86056.2|26
1635298790000|2021-10-27 01:39:50|86107.6|86057.6|86105.3|86055.3|86108.6|86058.6|86103.3|86053.3|26
1635298800000|2021-10-27 01:40:00|86105.4|86055.4|86106.3|86056.3|86108.7|86058.7|86103.2|86053.2|32
1635298810000|2021-10-27 01:40:10|86104.8|86054.8|86106.6|86056.6|86106.7|86056.7|86103.5|86053.5|28
1635298820000|2021-10-27 01:40:20|86106.5|86056.5|86108.2|86058.2|86108.2|86058.2|86106.5|86056.5|21
1635298830000|2021-10-27 01:40:30|86107.8|86057.8|86107.1|86057.1|86109.6|86059.6|86106.6|86056.6|33
1635298840000|2021-10-27 01:40:40|86106.6|86056.6|86104|86054|86108.8|86058.8|86104|86054|28
1635298850000|2021-10-27 01:40:50|86105|86055|86107.3|86057.3|86107.6|86057.6|86103.3|86053.3|37
1635298860000|2021-10-27 01:41:00|86107.2|86057.2|86104|86054|86108.2|86058.2|86103.1|86053.1|37
1635298870000|2021-10-27 01:41:10|86104.3|86054.3|86103|86053|86104.8|86054.8|86101.3|86051.3|38
1635298880000|2021-10-27 01:41:20|86103.7|86053.7|86106.3|86056.3|86107|86057|86103.6|86053.6|32
1635298890000|2021-10-27 01:41:30|86106.7|86056.7|86107.4|86057.4|86110.4|86060.4|86104.9|86054.9|33
1635298900000|2021-10-27 01:41:40|86107.5|86057.5|86105.6|86055.6|86109.3|86059.3|86103.8|86053.8|18
1635298910000|2021-10-27 01:41:50|86105.2|86055.2|86108.1|86058.1|86109.7|86059.7|86105.2|86055.2|23
1635298920000|2021-10-27 01:42:00|86107.3|86057.3|86101.9|86051.9|86109.2|86059.2|86101.6|86051.6|37
1635298930000|2021-10-27 01:42:10|86100.2|86050.2|86104|86054|86106.4|86056.4|86100.2|86050.2|20
1635298940000|2021-10-27 01:42:20|86102.8|86052.8|86105.7|86055.7|86106.1|86056.1|86102.1|86052.1|29
1635298950000|2021-10-27 01:42:30|86105.8|86055.8|86104.4|86054.4|86106.5|86056.5|86099.4|86049.4|22
1635298960000|2021-10-27 01:42:40|86104.1|86054.1|86103.6|86053.6|86104.2|86054.2|86102.4|86052.4|20
1635298970000|2021-10-27 01:42:50|86102|86052|86105.3|86055.3|86107.6|86057.6|86101.7|86051.7|23
1635298980000|2021-10-27 01:43:00|86106.2|86056.2|86107.7|86057.7|86109.9|86059.9|86102|86052|25
1635298990000|2021-10-27 01:43:10|86108.2|86058.2|86111.2|86061.2|86111.2|86061.2|86107|86057|26
1635299000000|2021-10-27 01:43:20|86110.3|86060.3|86105.5|86055.5|86112.4|86062.4|86105.2|86055.2|26
1635299010000|2021-10-27 01:43:30|86105.6|86055.6|86112.9|86062.9|86115.2|86065.2|86105.1|86055.1|32
1635299020000|2021-10-27 01:43:40|86113.9|86063.9|86115.5|86065.5|86116.8|86066.8|86111.6|86061.6|31
1635299030000|2021-10-27 01:43:50|86115.6|86065.6|86112.5|86062.5|86116.6|86066.6|86112.5|86062.5|30
1635299040000|2021-10-27 01:44:00|86113.3|86063.3|86115.4|86065.4|86115.8|86065.8|86113.3|86063.3|31
1635299050000|2021-10-27 01:44:10|86115.9|86065.9|86115|86065|86117.1|86067.1|86112.5|86062.5|16
1635299060000|2021-10-27 01:44:20|86115.7|86065.7|86115.6|86065.6|86117.4|86067.4|86113.7|86063.7|27
1635299070000|2021-10-27 01:44:30|86113.5|86063.5|86116.3|86066.3|86117.7|86067.7|86113.5|86063.5|14
1635299080000|2021-10-27 01:44:40|86116.9|86066.9|86115|86065|86117.8|86067.8|86110.6|86060.6|39
1635299090000|2021-10-27 01:44:50|86114.1|86064.1|86115|86065|86116.3|86066.3|86114.1|86064.1|25
1635299100000|2021-10-27 01:45:00|86116.5|86066.5|86113.5|86063.5|86117.1|86067.1|86112.4|86062.4|35
1635299110000|2021-10-27 01:45:10|86113.6|86063.6|86121.1|86071.1|86123.3|86073.3|86113.6|86063.6|45
1635299120000|2021-10-27 01:45:20|86120.9|86070.9|86119.2|86069.2|86122.8|86072.8|86118|86068|30
1635299130000|2021-10-27 01:45:30|86120.5|86070.5|86120.4|86070.4|86121.5|86071.5|86118|86068|26
1635299140000|2021-10-27 01:45:40|86120|86070|86119|86069|86121.9|86071.9|86117.7|86067.7|23
1635299150000|2021-10-27 01:45:50|86118.6|86068.6|86120.7|86070.7|86121.3|86071.3|86117.5|86067.5|24
1635299160000|2021-10-27 01:46:00|86120.9|86070.9|86122.5|86072.5|86123.1|86073.1|86117.2|86067.2|19
1635299170000|2021-10-27 01:46:10|86120|86070|86126.2|86076.2|86126.2|86076.2|86118.2|86068.2|26
1635299180000|2021-10-27 01:46:20|86126.6|86076.6|86124|86074|86127|86077|86122.5|86072.5|20
1635299190000|2021-10-27 01:46:30|86125.6|86075.6|86124.1|86074.1|86125.7|86075.7|86123.9|86073.9|35
1635299200000|2021-10-27 01:46:40|86124|86074|86123.1|86073.1|86124.4|86074.4|86121|86071|32
1635299210000|2021-10-27 01:46:50|86122.1|86072.1|86128.6|86078.6|86128.6|86078.6|86120.8|86070.8|42
1635299220000|2021-10-27 01:47:00|86128.5|86078.5|86125.7|86075.7|86128.9|86078.9|86125|86075|34
1635299230000|2021-10-27 01:47:10|86124.3|86074.3|86124.9|86074.9|86127|86077|86123.3|86073.3|36
1635299240000|2021-10-27 01:47:20|86124.6|86074.6|86124.1|86074.1|86124.7|86074.7|86122.6|86072.6|26
1635299250000|2021-10-27 01:47:30|86122.5|86072.5|86122.3|86072.3|86126.7|86076.7|86121.8|86071.8|22
1635299260000|2021-10-27 01:47:40|86122.7|86072.7|86120.9|86070.9|86124.6|86074.6|86119.2|86069.2|33
1635299270000|2021-10-27 01:47:50|86122.2|86072.2|86124.4|86074.4|86125.4|86075.4|86121.1|86071.1|28
1635299280000|2021-10-27 01:48:00|86122.8|86072.8|86129.1|86079.1|86129.1|86079.1|86122.8|86072.8|22
1635299290000|2021-10-27 01:48:10|86129|86079|86128.6|86078.6|86129.7|86079.7|86125.9|86075.9|19
1635299300000|2021-10-27 01:48:20|86129.1|86079.1|86130.8|86080.8|86132.6|86082.6|86125.8|86075.8|20
1635299310000|2021-10-27 01:48:30|86130.6|86080.6|86130.7|86080.7|86134|86084|86128.8|86078.8|32
1635299320000|2021-10-27 01:48:40|86130.4|86080.4|86132.9|86082.9|86133.1|86083.1|86128.6|86078.6|18
1635299330000|2021-10-27 01:48:50|86132.8|86082.8|86132.6|86082.6|86133.4|86083.4|86128.9|86078.9|36
1635299340000|2021-10-27 01:49:00|86133|86083|86126.9|86076.9|86134.4|86084.4|86124.5|86074.5|27
1635299350000|2021-10-27 01:49:10|86129.6|86079.6|86129.1|86079.1|86135.1|86085.1|86114.5|86064.5|17
1635299360000|2021-10-27 01:49:20|86124.9|86074.9|86130.1|86080.1|86133|86083|86124.3|86074.3|32
1635299370000|2021-10-27 01:49:30|86130.7|86080.7|86131.8|86081.8|86133.6|86083.6|86128|86078|32
1635299380000|2021-10-27 01:49:40|86131.5|86081.5|86130.6|86080.6|86132.9|86082.9|86129.2|86079.2|20
1635299390000|2021-10-27 01:49:50|86130.8|86080.8|86126.8|86076.8|86131.9|86081.9|86126.3|86076.3|25
1635299400000|2021-10-27 01:50:00|86125.7|86075.7|86124.2|86074.2|86133|86083|86124.2|86074.2|43
1635299410000|2021-10-27 01:50:10|86126.5|86076.5|86127.5|86077.5|86135.8|86085.8|86123.7|86073.7|43
1635299420000|2021-10-27 01:50:20|86127.7|86077.7|86128.5|86078.5|86131|86081|86125|86075|25
1635299430000|2021-10-27 01:50:30|86126.9|86076.9|86123.8|86073.8|86126.9|86076.9|86122|86072|26
1635299440000|2021-10-27 01:50:40|86124.1|86074.1|86126.4|86076.4|86130.7|86080.7|86124.1|86074.1|45
1635299450000|2021-10-27 01:50:50|86125.7|86075.7|86129.4|86079.4|86129.8|86079.8|86125.4|86075.4|23
1635299460000|2021-10-27 01:51:00|86130.6|86080.6|86130.5|86080.5|86132.9|86082.9|86127.7|86077.7|35
1635299470000|2021-10-27 01:51:10|86132.4|86082.4|86127.2|86077.2|86133.4|86083.4|86127.2|86077.2|39
1635299480000|2021-10-27 01:51:20|86127.8|86077.8|86129.2|86079.2|86130.7|86080.7|86127.8|86077.8|28
1635299490000|2021-10-27 01:51:30|86130.7|86080.7|86130.1|86080.1|86141.4|86091.4|86128.6|86078.6|32
1635299500000|2021-10-27 01:51:40|86132.9|86082.9|86134.8|86084.8|86135.6|86085.6|86131.4|86081.4|23
1635299510000|2021-10-27 01:51:50|86135.7|86085.7|86132.7|86082.7|86136|86086|86131.1|86081.1|14
1635299520000|2021-10-27 01:52:00|86132.5|86082.5|86133.8|86083.8|86135.8|86085.8|86129|86079|55
1635299530000|2021-10-27 01:52:10|86135.1|86085.1|86133.3|86083.3|86135.4|86085.4|86130|86080|27
1635299540000|2021-10-27 01:52:20|86133.5|86083.5|86133|86083|86135.4|86085.4|86132.4|86082.4|25
1635299550000|2021-10-27 01:52:30|86132.8|86082.8|86133.6|86083.6|86134.5|86084.5|86132.3|86082.3|19
1635299560000|2021-10-27 01:52:40|86134|86084|86131.1|86081.1|86134.7|86084.7|86131.1|86081.1|16
1635299570000|2021-10-27 01:52:50|86131.4|86081.4|86129.6|86079.6|86134.9|86084.9|86129.6|86079.6|30
1635299580000|2021-10-27 01:53:00|86131.1|86081.1|86130|86080|86132.5|86082.5|86128.9|86078.9|30
1635299590000|2021-10-27 01:53:10|86130.4|86080.4|86130.9|86080.9|86136.7|86086.7|86128.2|86078.2|27
1635299600000|2021-10-27 01:53:20|86129.9|86079.9|86133.7|86083.7|86134|86084|86129.9|86079.9|30
1635299610000|2021-10-27 01:53:30|86134.3|86084.3|86130.6|86080.6|86134.8|86084.8|86130|86080|35
1635299620000|2021-10-27 01:53:40|86130.8|86080.8|86130.9|86080.9|86132|86082|86128.1|86078.1|51
1635299630000|2021-10-27 01:53:50|86129.3|86079.3|86130|86080|86133.2|86083.2|86129.3|86079.3|30
1635299640000|2021-10-27 01:54:00|86130.1|86080.1|86131|86081|86131|86081|86129.6|86079.6|23
1635299650000|2021-10-27 01:54:10|86131.3|86081.3|86130.3|86080.3|86132.1|86082.1|86127.9|86077.9|27
1635299660000|2021-10-27 01:54:20|86130|86080|86128|86078|86134.3|86084.3|86127|86077|47
1635299670000|2021-10-27 01:54:30|86129.2|86079.2|86128.7|86078.7|86131.8|86081.8|86126.3|86076.3|30
1635299680000|2021-10-27 01:54:40|86129.1|86079.1|86130.4|86080.4|86131.8|86081.8|86128.7|86078.7|33
1635299690000|2021-10-27 01:54:50|86130.2|86080.2|86131.8|86081.8|86132|86082|86130.2|86080.2|29
1635299700000|2021-10-27 01:55:00|86131.6|86081.6|86132.9|86082.9|86134.3|86084.3|86131.1|86081.1|30
1635299710000|2021-10-27 01:55:10|86133.7|86083.7|86133|86083|86136.6|86086.6|86130.7|86080.7|19
1635299720000|2021-10-27 01:55:20|86133.7|86083.7|86133.9|86083.9|86136.6|86086.6|86126.5|86076.5|23
1635299730000|2021-10-27 01:55:30|86135.2|86085.2|86137.7|86087.7|86139|86089|86132.4|86082.4|36
1635299740000|2021-10-27 01:55:40|86137.8|86087.8|86140.7|86090.7|86141.6|86091.6|86136.7|86086.7|27
1635299750000|2021-10-27 01:55:50|86140.6|86090.6|86140.6|86090.6|86142.1|86092.1|86139.4|86089.4|28
1635299760000|2021-10-27 01:56:00|86141.1|86091.1|86140.1|86090.1|86142.4|86092.4|86139.9|86089.9|22
1635299770000|2021-10-27 01:56:10|86140|86090|86140.5|86090.5|86142.1|86092.1|86139|86089|33
1635299780000|2021-10-27 01:56:20|86140.6|86090.6|86142.5|86092.5|86143.7|86093.7|86140.6|86090.6|41
1635299790000|2021-10-27 01:56:30|86142.9|86092.9|86145.9|86095.9|86146.8|86096.8|86141.4|86091.4|38
1635299800000|2021-10-27 01:56:40|86146.5|86096.5|86146.5|86096.5|86148|86098|86143.2|86093.2|25
1635299810000|2021-10-27 01:56:50|86143.3|86093.3|86146.5|86096.5|86147.7|86097.7|86143.3|86093.3|23
1635299820000|2021-10-27 01:57:00|86146.4|86096.4|86146.1|86096.1|86146.9|86096.9|86143.6|86093.6|25
1635299830000|2021-10-27 01:57:10|86146.3|86096.3|86146.2|86096.2|86147|86097|86142.8|86092.8|21
1635299840000|2021-10-27 01:57:20|86145.5|86095.5|86147.2|86097.2|86147.3|86097.3|86140.2|86090.2|28
1635299850000|2021-10-27 01:57:30|86147.3|86097.3|86146.3|86096.3|86147.4|86097.4|86142.6|86092.6|22
1635299860000|2021-10-27 01:57:40|86147.4|86097.4|86146.2|86096.2|86148|86098|86144.6|86094.6|29
1635299870000|2021-10-27 01:57:50|86146.5|86096.5|86145.8|86095.8|86146.5|86096.5|86144.3|86094.3|23
1635299880000|2021-10-27 01:58:00|86146|86096|86141.5|86091.5|86146.4|86096.4|86140.1|86090.1|35
1635299890000|2021-10-27 01:58:10|86142.8|86092.8|86140.2|86090.2|86145.3|86095.3|86136.6|86086.6|40
1635299900000|2021-10-27 01:58:20|86140.1|86090.1|86134.7|86084.7|86141|86091|86134.2|86084.2|38
1635299910000|2021-10-27 01:58:30|86135.7|86085.7|86137.6|86087.6|86138|86088|86130.6|86080.6|17
1635299920000|2021-10-27 01:58:40|86134.9|86084.9|86138|86088|86138.2|86088.2|86134.5|86084.5|9
1635299930000|2021-10-27 01:58:50|86137.7|86087.7|86135.6|86085.6|86138.9|86088.9|86134|86084|20
1635299940000|2021-10-27 01:59:00|86135.7|86085.7|86137.8|86087.8|86137.9|86087.9|86133.5|86083.5|35
1635299950000|2021-10-27 01:59:10|86135.3|86085.3|86138.5|86088.5|86138.7|86088.7|86134.6|86084.6|34
1635299960000|2021-10-27 01:59:20|86135.9|86085.9|86145|86095|86148.2|86098.2|86135.9|86085.9|53
1635299970000|2021-10-27 01:59:30|86147.1|86097.1|86152.2|86102.2|86152.2|86102.2|86145.1|86095.1|31
1635299980000|2021-10-27 01:59:40|86152.3|86102.3|86148.1|86098.1|86152.4|86102.4|86146.9|86096.9|33
1635299990000|2021-10-27 01:59:50|86147.7|86097.7|86150.5|86100.5|86150.6|86100.6|86147|86097|20
1635300000000|2021-10-27 02:00:00|86150.4|86100.4|86148.4|86098.4|86150.4|86100.4|86146.8|86096.8|35
1635300010000|2021-10-27 02:00:10|86149|86099|86144.6|86094.6|86150.2|86100.2|86144.6|86094.6|32
1635300020000|2021-10-27 02:00:20|86145.4|86095.4|86146.1|86096.1|86147.9|86097.9|86141.3|86091.3|16
1635300030000|2021-10-27 02:00:30|86146|86096|86143.7|86093.7|86146.3|86096.3|86142|86092|31
1635300040000|2021-10-27 02:00:40|86143.3|86093.3|86142.6|86092.6|86143.4|86093.4|86138.8|86088.8|22
1635300050000|2021-10-27 02:00:50|86140.6|86090.6|86138.9|86088.9|86141.1|86091.1|86138.3|86088.3|34
1635300060000|2021-10-27 02:01:00|86140|86090|86135.9|86085.9|86140.4|86090.4|86135.4|86085.4|29
1635300070000|2021-10-27 02:01:10|86136.2|86086.2|86132.3|86082.3|86136.5|86086.5|86132.3|86082.3|31
1635300080000|2021-10-27 02:01:20|86132.6|86082.6|86131.3|86081.3|86134.3|86084.3|86129.1|86079.1|31
1635300090000|2021-10-27 02:01:30|86132.9|86082.9|86131.4|86081.4|86134.6|86084.6|86130.7|86080.7|35
1635300100000|2021-10-27 02:01:40|86131.3|86081.3|86129.8|86079.8|86134.7|86084.7|86129.8|86079.8|37
1635300110000|2021-10-27 02:01:50|86131.7|86081.7|86130.5|86080.5|86132.6|86082.6|86129.3|86079.3|31
1635300120000|2021-10-27 02:02:00|86131|86081|86130|86080|86131.8|86081.8|86129.7|86079.7|30
1635300130000|2021-10-27 02:02:10|86130.5|86080.5|86128.7|86078.7|86131.5|86081.5|86128.4|86078.4|32
1635300140000|2021-10-27 02:02:20|86126.8|86076.8|86129.4|86079.4|86131.7|86081.7|86126.7|86076.7|23
1635300150000|2021-10-27 02:02:30|86137|86087|86137.1|86087.1|86143.8|86093.8|86136.9|86086.9|32
1635300160000|2021-10-27 02:02:40|86136.9|86086.9|86132.2|86082.2|86138|86088|86131.1|86081.1|30
1635300170000|2021-10-27 02:02:50|86132.3|86082.3|86132.4|86082.4|86135|86085|86131.5|86081.5|28
1635300180000|2021-10-27 02:03:00|86133.4|86083.4|86132.3|86082.3|86136.6|86086.6|86131|86081|35
1635300190000|2021-10-27 02:03:10|86132|86082|86130.3|86080.3|86133.2|86083.2|86128.9|86078.9|40
1635300200000|2021-10-27 02:03:20|86130.9|86080.9|86125.5|86075.5|86130.9|86080.9|86123.3|86073.3|37
1635300210000|2021-10-27 02:03:30|86126.9|86076.9|86125.8|86075.8|86130.6|86080.6|86124.8|86074.8|37
1635300220000|2021-10-27 02:03:40|86125.7|86075.7|86127.6|86077.6|86129.6|86079.6|86125.5|86075.5|28
1635300230000|2021-10-27 02:03:50|86127.7|86077.7|86129.3|86079.3|86129.8|86079.8|86126|86076|31
1635300240000|2021-10-27 02:04:00|86129.4|86079.4|86126.9|86076.9|86130.5|86080.5|86125.5|86075.5|47
1635300250000|2021-10-27 02:04:10|86127.8|86077.8|86128.9|86078.9|86131.4|86081.4|86125.8|86075.8|28
1635300260000|2021-10-27 02:04:20|86127.9|86077.9|86129.7|86079.7|86130.7|86080.7|86127.9|86077.9|30
1635300270000|2021-10-27 02:04:30|86129.5|86079.5|86129.2|86079.2|86131.2|86081.2|86128.4|86078.4|33
1635300280000|2021-10-27 02:04:40|86129.6|86079.6|86129.1|86079.1|86129.7|86079.7|86127.1|86077.1|23
1635300290000|2021-10-27 02:04:50|86126.7|86076.7|86129.5|86079.5|86130.5|86080.5|86126.7|86076.7|34
1635300300000|2021-10-27 02:05:00|86128.2|86078.2|86131.9|86081.9|86132.1|86082.1|86127.3|86077.3|43
1635300310000|2021-10-27 02:05:10|86132.4|86082.4|86130.5|86080.5|86133.2|86083.2|86129.3|86079.3|39
1635300320000|2021-10-27 02:05:20|86131|86081|86134.7|86084.7|86134.7|86084.7|86131|86081|28
1635300330000|2021-10-27 02:05:30|86133.4|86083.4|86131.6|86081.6|86134.8|86084.8|86131.5|86081.5|22
1635300340000|2021-10-27 02:05:40|86131.4|86081.4|86130|86080|86133|86083|86130|86080|14
1635300350000|2021-10-27 02:05:50|86131.5|86081.5|86132.1|86082.1|86134.5|86084.5|86131.5|86081.5|22
1635300360000|2021-10-27 02:06:00|86131.2|86081.2|86133.1|86083.1|86134.3|86084.3|86131.2|86081.2|26
1635300370000|2021-10-27 02:06:10|86131.6|86081.6|86135.9|86085.9|86136.5|86086.5|86129.4|86079.4|17
1635300380000|2021-10-27 02:06:20|86135.3|86085.3|86135.9|86085.9|86136.6|86086.6|86134.7|86084.7|17
1635300390000|2021-10-27 02:06:30|86133.8|86083.8|86131.7|86081.7|86135.5|86085.5|86129.2|86079.2|41
1635300400000|2021-10-27 02:06:40|86133.8|86083.8|86135.6|86085.6|86135.6|86085.6|86130.2|86080.2|29
1635300410000|2021-10-27 02:06:50|86136.1|86086.1|86133.4|86083.4|86139.2|86089.2|86133.1|86083.1|28
1635300420000|2021-10-27 02:07:00|86135|86085|86133.3|86083.3|86136.6|86086.6|86132.9|86082.9|37
1635300430000|2021-10-27 02:07:10|86135|86085|86133.8|86083.8|86136.2|86086.2|86133|86083|15
1635300440000|2021-10-27 02:07:20|86134|86084|86133.4|86083.4|86135.2|86085.2|86131.1|86081.1|13
1635300450000|2021-10-27 02:07:30|86130.3|86080.3|86130.4|86080.4|86134.1|86084.1|86129.7|86079.7|25
1635300460000|2021-10-27 02:07:40|86133.3|86083.3|86134.3|86084.3|86136.4|86086.4|86127.9|86077.9|33
1635300470000|2021-10-27 02:07:50|86135.2|86085.2|86135.7|86085.7|86137.2|86087.2|86132.9|86082.9|28
1635300480000|2021-10-27 02:08:00|86135.3|86085.3|86136.2|86086.2|86137.1|86087.1|86132.1|86082.1|19
1635300490000|2021-10-27 02:08:10|86137|86087|86135.8|86085.8|86138.5|86088.5|86134.9|86084.9|16
1635300500000|2021-10-27 02:08:20|86135.9|86085.9|86135.3|86085.3|86137.6|86087.6|86132|86082|26
1635300510000|2021-10-27 02:08:30|86135|86085|86135.5|86085.5|86141.5|86091.5|86131.6|86081.6|30
1635300520000|2021-10-27 02:08:40|86134.2|86084.2|86136.8|86086.8|86139.2|86089.2|86133.6|86083.6|35
1635300530000|2021-10-27 02:08:50|86136.9|86086.9|86136.6|86086.6|86138.7|86088.7|86133|86083|19
1635300540000|2021-10-27 02:09:00|86136.3|86086.3|86137.2|86087.2|86138.2|86088.2|86135.4|86085.4|35
1635300550000|2021-10-27 02:09:10|86137.5|86087.5|86142.3|86092.3|86142.3|86092.3|86136.2|86086.2|16
1635300560000|2021-10-27 02:09:20|86129.6|86079.6|86137.9|86087.9|86142.4|86092.4|86129.6|86079.6|43
1635300570000|2021-10-27 02:09:30|86138.5|86088.5|86141.2|86091.2|86145.3|86095.3|86138|86088|32
1635300580000|2021-10-27 02:09:40|86141.4|86091.4|86138.2|86088.2|86142|86092|86138.1|86088.1|36
1635300590000|2021-10-27 02:09:50|86137.9|86087.9|86140.1|86090.1|86140.4|86090.4|86135.7|86085.7|17
1635300600000|2021-10-27 02:10:00|86141.3|86091.3|86145.2|86095.2|86145.7|86095.7|86139|86089|32
1635300610000|2021-10-27 02:10:10|86145.3|86095.3|86142|86092|86146.2|86096.2|86142|86092|23
1635300620000|2021-10-27 02:10:20|86141.3|86091.3|86143.6|86093.6|86146.3|86096.3|86141.3|86091.3|52
1635300630000|2021-10-27 02:10:30|86144.7|86094.7|86143|86093|86146.1|86096.1|86141.6|86091.6|35
1635300640000|2021-10-27 02:10:40|86143.4|86093.4|86144.1|86094.1|86145|86095|86141.8|86091.8|26
1635300650000|2021-10-27 02:10:50|86143.8|86093.8|86141.6|86091.6|86144.5|86094.5|86141.2|86091.2|28
1635300660000|2021-10-27 02:11:00|86142|86092|86143.2|86093.2|86145.5|86095.5|86141.7|86091.7|25
1635300670000|2021-10-27 02:11:10|86144.2|86094.2|86142.4|86092.4|86144.3|86094.3|86141.4|86091.4|27
1635300680000|2021-10-27 02:11:20|86142.2|86092.2|86137.9|86087.9|86146.2|86096.2|86133.5|86083.5|39
1635300690000|2021-10-27 02:11:30|86135|86085|86136.8|86086.8|86137.5|86087.5|86132.5|86082.5|40
1635300700000|2021-10-27 02:11:40|86137.7|86087.7|86135.6|86085.6|86139.3|86089.3|86135|86085|27
1635300710000|2021-10-27 02:11:50|86134.8|86084.8|86141.9|86091.9|86141.9|86091.9|86134.8|86084.8|32
1635300720000|2021-10-27 02:12:00|86142.1|86092.1|86139.5|86089.5|86142.1|86092.1|86136.1|86086.1|30
1635300730000|2021-10-27 02:12:10|86140|86090|86138.8|86088.8|86140.5|86090.5|86137.5|86087.5|26
1635300740000|2021-10-27 02:12:20|86138.9|86088.9|86137.8|86087.8|86139.9|86089.9|86136.9|86086.9|31
1635300750000|2021-10-27 02:12:30|86136.3|86086.3|86136|86086|86138.8|86088.8|86132.3|86082.3|29
1635300760000|2021-10-27 02:12:40|86132.3|86082.3|86139.8|86089.8|86141.2|86091.2|86132.3|86082.3|23
1635300770000|2021-10-27 02:12:50|86139.9|86089.9|86136.9|86086.9|86140.3|86090.3|86133.9|86083.9|41
1635300780000|2021-10-27 02:13:00|86136.1|86086.1|86134.5|86084.5|86138.6|86088.6|86134.1|86084.1|44
1635300790000|2021-10-27 02:13:10|86134.2|86084.2|86135.4|86085.4|86137|86087|86133.9|86083.9|33
1635300800000|2021-10-27 02:13:20|86135.8|86085.8|86134.3|86084.3|86137.7|86087.7|86131.2|86081.2|21
1635300810000|2021-10-27 02:13:30|86134.4|86084.4|86134.4|86084.4|86137.4|86087.4|86133.2|86083.2|30
1635300820000|2021-10-27 02:13:40|86134.8|86084.8|86134.9|86084.9|86137.5|86087.5|86134.2|86084.2|18
1635300830000|2021-10-27 02:13:50|86134.8|86084.8|86137|86087|86137.7|86087.7|86134.4|86084.4|21
1635300840000|2021-10-27 02:14:00|86137.5|86087.5|86132.9|86082.9|86137.5|86087.5|86132.5|86082.5|32
1635300850000|2021-10-27 02:14:10|86128.4|86078.4|86137|86087|86140.2|86090.2|86128.4|86078.4|45
1635300860000|2021-10-27 02:14:20|86138|86088|86139.3|86089.3|86142.4|86092.4|86136.1|86086.1|40
1635300870000|2021-10-27 02:14:30|86141.8|86091.8|86143.2|86093.2|86144.5|86094.5|86140.9|86090.9|48
1635300880000|2021-10-27 02:14:40|86144.1|86094.1|86140|86090|86144.7|86094.7|86139.9|86089.9|29
1635300890000|2021-10-27 02:14:50|86139.7|86089.7|86135.9|86085.9|86141.1|86091.1|86134.4|86084.4|39
1635300900000|2021-10-27 02:15:00|86137.4|86087.4|86140.2|86090.2|86140.3|86090.3|86137.4|86087.4|26
1635300910000|2021-10-27 02:15:10|86137.5|86087.5|86140.4|86090.4|86141|86091|86137.5|86087.5|24
1635300920000|2021-10-27 02:15:20|86140.1|86090.1|86141.5|86091.5|86144.4|86094.4|86138.2|86088.2|38
1635300930000|2021-10-27 02:15:30|86134.2|86084.2|86139.8|86089.8|86141.9|86091.9|86134.2|86084.2|32
1635300940000|2021-10-27 02:15:40|86140.2|86090.2|86140.9|86090.9|86143.6|86093.6|86140.2|86090.2|16
1635300950000|2021-10-27 02:15:50|86139.7|86089.7|86138.4|86088.4|86140.9|86090.9|86138.2|86088.2|27
1635300960000|2021-10-27 02:16:00|86138.7|86088.7|86139.4|86089.4|86140.1|86090.1|86138.4|86088.4|26
1635300970000|2021-10-27 02:16:10|86139.6|86089.6|86139.4|86089.4|86140.3|86090.3|86137.8|86087.8|14
1635300980000|2021-10-27 02:16:20|86142.3|86092.3|86138.9|86088.9|86142.3|86092.3|86137.1|86087.1|28
1635300990000|2021-10-27 02:16:30|86140|86090|86139.8|86089.8|86142.5|86092.5|86135.4|86085.4|33
1635301000000|2021-10-27 02:16:40|86140.2|86090.2|86140.6|86090.6|86146.3|86096.3|86139|86089|29
1635301010000|2021-10-27 02:16:50|86140.9|86090.9|86139.6|86089.6|86141.6|86091.6|86139|86089|33
1635301020000|2021-10-27 02:17:00|86139.5|86089.5|86138.7|86088.7|86140.1|86090.1|86137.5|86087.5|27
1635301030000|2021-10-27 02:17:10|86138.5|86088.5|86139.4|86089.4|86142.9|86092.9|86135.1|86085.1|29
1635301040000|2021-10-27 02:17:20|86138.3|86088.3|86144.4|86094.4|86144.9|86094.9|86135.7|86085.7|23
1635301050000|2021-10-27 02:17:30|86140.7|86090.7|86147.7|86097.7|86147.7|86097.7|86140.3|86090.3|12
1635301060000|2021-10-27 02:17:40|86138.7|86088.7|86145.1|86095.1|86145.4|86095.4|86138.7|86088.7|34
1635301070000|2021-10-27 02:17:50|86144.1|86094.1|86144.4|86094.4|86145.1|86095.1|86142.4|86092.4|23
1635301080000|2021-10-27 02:18:00|86142.8|86092.8|86147.2|86097.2|86147.5|86097.5|86142.8|86092.8|18
1635301090000|2021-10-27 02:18:10|86147.4|86097.4|86146.7|86096.7|86147.4|86097.4|86143.1|86093.1|10
1635301100000|2021-10-27 02:18:20|86146.9|86096.9|86148.5|86098.5|86150.7|86100.7|86144|86094|17
1635301110000|2021-10-27 02:18:30|86148.1|86098.1|86145.1|86095.1|86150|86100|86141.8|86091.8|26
1635301120000|2021-10-27 02:18:40|86145.7|86095.7|86146.9|86096.9|86148.4|86098.4|86145.4|86095.4|28
1635301130000|2021-10-27 02:18:50|86146.4|86096.4|86145.9|86095.9|86147.3|86097.3|86145.1|86095.1|16
1635301140000|2021-10-27 02:19:00|86146.3|86096.3|86142.1|86092.1|86148.5|86098.5|86142.1|86092.1|30
1635301150000|2021-10-27 02:19:10|86147|86097|86144.7|86094.7|86147.3|86097.3|86143.2|86093.2|27
1635301160000|2021-10-27 02:19:20|86143.4|86093.4|86145|86095|86148.7|86098.7|86143.4|86093.4|25
1635301170000|2021-10-27 02:19:30|86147.1|86097.1|86145.3|86095.3|86147.1|86097.1|86142.6|86092.6|24
1635301180000|2021-10-27 02:19:40|86146.4|86096.4|86144.6|86094.6|86146.4|86096.4|86142.1|86092.1|28
1635301190000|2021-10-27 02:19:50|86144.2|86094.2|86142.5|86092.5|86144.6|86094.6|86141|86091|36
1635301200000|2021-10-27 02:20:00|86142.1|86092.1|86140|86090|86142.6|86092.6|86138.5|86088.5|34
1635301210000|2021-10-27 02:20:10|86140.1|86090.1|86141|86091|86142.4|86092.4|86139.9|86089.9|29
1635301220000|2021-10-27 02:20:20|86140.3|86090.3|86145.6|86095.6|86146.2|86096.2|86140.2|86090.2|26
1635301230000|2021-10-27 02:20:30|86144.7|86094.7|86146.9|86096.9|86146.9|86096.9|86139.4|86089.4|25
1635301240000|2021-10-27 02:20:40|86146.8|86096.8|86143.2|86093.2|86146.8|86096.8|86142.8|86092.8|18
1635301250000|2021-10-27 02:20:50|86145|86095|86150.2|86100.2|86150.2|86100.2|86144.1|86094.1|16
1635301260000|2021-10-27 02:21:00|86150.4|86100.4|86145|86095|86150.4|86100.4|86140.2|86090.2|22
1635301270000|2021-10-27 02:21:10|86143.8|86093.8|86145.3|86095.3|86147.9|86097.9|86139.1|86089.1|49
1635301280000|2021-10-27 02:21:20|86145.9|86095.9|86146.9|86096.9|86147.9|86097.9|86144.1|86094.1|17
1635301290000|2021-10-27 02:21:30|86147.9|86097.9|86146.2|86096.2|86147.9|86097.9|86145.2|86095.2|22
1635301300000|2021-10-27 02:21:40|86146.1|86096.1|86147|86097|86147|86097|86140.6|86090.6|22
1635301310000|2021-10-27 02:21:50|86140.3|86090.3|86144.6|86094.6|86147.8|86097.8|86140.3|86090.3|21
1635301320000|2021-10-27 02:22:00|86144.9|86094.9|86140.2|86090.2|86147.2|86097.2|86140|86090|37
1635301330000|2021-10-27 02:22:10|86141.5|86091.5|86138.3|86088.3|86143.3|86093.3|86134.3|86084.3|42
1635301340000|2021-10-27 02:22:20|86138.9|86088.9|86138.4|86088.4|86139.2|86089.2|86135.1|86085.1|27
1635301350000|2021-10-27 02:22:30|86139.2|86089.2|86135.9|86085.9|86140.4|86090.4|86133.2|86083.2|42
1635301360000|2021-10-27 02:22:40|86135.4|86085.4|86137.2|86087.2|86138.4|86088.4|86133.7|86083.7|29
1635301370000|2021-10-27 02:22:50|86137.5|86087.5|86137.5|86087.5|86137.9|86087.9|86136.8|86086.8|27
1635301380000|2021-10-27 02:23:00|86137.6|86087.6|86141.9|86091.9|86141.9|86091.9|86135.7|86085.7|34
1635301390000|2021-10-27 02:23:10|86142.3|86092.3|86133.5|86083.5|86143.4|86093.4|86131.9|86081.9|33
1635301400000|2021-10-27 02:23:20|86136.2|86086.2|86134.8|86084.8|86139|86089|86132.3|86082.3|22
1635301410000|2021-10-27 02:23:30|86134.7|86084.7|86138|86088|86138.6|86088.6|86134.7|86084.7|28
1635301420000|2021-10-27 02:23:40|86137.4|86087.4|86133.8|86083.8|86137.5|86087.5|86132.1|86082.1|27
1635301430000|2021-10-27 02:23:50|86135.7|86085.7|86141.3|86091.3|86143.2|86093.2|86135.7|86085.7|32
1635301440000|2021-10-27 02:24:00|86142.1|86092.1|86139.6|86089.6|86142.1|86092.1|86136.7|86086.7|33
1635301450000|2021-10-27 02:24:10|86136.7|86086.7|86138.8|86088.8|86142|86092|86136.7|86086.7|27
1635301460000|2021-10-27 02:24:20|86140.2|86090.2|86143.1|86093.1|86143.1|86093.1|86139.4|86089.4|35
1635301470000|2021-10-27 02:24:30|86143|86093|86139.8|86089.8|86143.1|86093.1|86134.6|86084.6|28
1635301480000|2021-10-27 02:24:40|86136.7|86086.7|86137|86087|86140.5|86090.5|86136.5|86086.5|32
1635301490000|2021-10-27 02:24:50|86137.2|86087.2|86138.6|86088.6|86140.1|86090.1|86134.2|86084.2|26
1635301500000|2021-10-27 02:25:00|86138.1|86088.1|86136.8|86086.8|86138.6|86088.6|86135.6|86085.6|34
1635301510000|2021-10-27 02:25:10|86136.2|86086.2|86129.1|86079.1|86138.1|86088.1|86128.8|86078.8|32
1635301520000|2021-10-27 02:25:20|86128.7|86078.7|86130.2|86080.2|86132.6|86082.6|86128.7|86078.7|19
1635301530000|2021-10-27 02:25:30|86130.1|86080.1|86133.1|86083.1|86133.1|86083.1|86127.7|86077.7|10
1635301540000|2021-10-27 02:25:40|86129.8|86079.8|86128|86078|86136.3|86086.3|86125.5|86075.5|20
1635301550000|2021-10-27 02:25:50|86131.4|86081.4|86131.3|86081.3|86132.4|86082.4|86125.3|86075.3|18
1635301560000|2021-10-27 02:26:00|86131.8|86081.8|86131.8|86081.8|86133.9|86083.9|86129.9|86079.9|25
1635301570000|2021-10-27 02:26:10|86131.4|86081.4|86133.7|86083.7|86134.3|86084.3|86129.9|86079.9|29
1635301580000|2021-10-27 02:26:20|86133.4|86083.4|86135.3|86085.3|86135.3|86085.3|86133.2|86083.2|22
1635301590000|2021-10-27 02:26:30|86135.8|86085.8|86133.5|86083.5|86135.8|86085.8|86133.3|86083.3|13
1635301600000|2021-10-27 02:26:40|86133.6|86083.6|86130.6|86080.6|86134.8|86084.8|86130.6|86080.6|30
1635301610000|2021-10-27 02:26:50|86131.2|86081.2|86134.4|86084.4|86135.3|86085.3|86129.8|86079.8|15
1635301620000|2021-10-27 02:27:00|86135.5|86085.5|86131.1|86081.1|86137.3|86087.3|86130.4|86080.4|21
1635301630000|2021-10-27 02:27:10|86136.6|86086.6|86133.9|86083.9|86137.5|86087.5|86131.8|86081.8|23
1635301640000|2021-10-27 02:27:20|86134.1|86084.1|86134|86084|86134.1|86084.1|86130.8|86080.8|16
1635301650000|2021-10-27 02:27:30|86134.6|86084.6|86129.7|86079.7|86135|86085|86128.8|86078.8|41
1635301660000|2021-10-27 02:27:40|86130.9|86080.9|86129|86079|86133|86083|86129|86079|28
1635301670000|2021-10-27 02:27:50|86129.1|86079.1|86136.5|86086.5|86139|86089|86129.1|86079.1|31
1635301680000|2021-10-27 02:28:00|86136.7|86086.7|86135.7|86085.7|86138.6|86088.6|86134|86084|15
1635301690000|2021-10-27 02:28:10|86138|86088|86139.8|86089.8|86139.9|86089.9|86136|86086|11
1635301700000|2021-10-27 02:28:20|86140.2|86090.2|86142.6|86092.6|86142.6|86092.6|86139.8|86089.8|5
1635301710000|2021-10-27 02:28:30|86142.9|86092.9|86138.1|86088.1|86143.3|86093.3|86137.6|86087.6|8
1635301720000|2021-10-27 02:28:40|86132.4|86082.4|86140.7|86090.7|86144|86094|86132.4|86082.4|33
1635301730000|2021-10-27 02:28:50|86141.1|86091.1|86143.3|86093.3|86146|86096|86140.1|86090.1|41
1635301740000|2021-10-27 02:29:00|86143.2|86093.2|86147.6|86097.6|86147.6|86097.6|86142.3|86092.3|34
1635301750000|2021-10-27 02:29:10|86147.9|86097.9|86147.4|86097.4|86148.8|86098.8|86143.8|86093.8|15
1635301760000|2021-10-27 02:29:20|86147.7|86097.7|86147.8|86097.8|86148.4|86098.4|86143.3|86093.3|24
1635301770000|2021-10-27 02:29:30|86147.6|86097.6|86144.9|86094.9|86150.5|86100.5|86143.4|86093.4|34
1635301780000|2021-10-27 02:29:40|86145.9|86095.9|86145.3|86095.3|86146|86096|86143.9|86093.9|27
1635301790000|2021-10-27 02:29:50|86143.7|86093.7|86143.4|86093.4|86146.7|86096.7|86141.7|86091.7|17
1635301800000|2021-10-27 02:30:00|86143.2|86093.2|86144.2|86094.2|86146.1|86096.1|86140|86090|50
1635301810000|2021-10-27 02:30:10|86146.3|86096.3|86144.8|86094.8|86146.7|86096.7|86140.3|86090.3|16
1635301820000|2021-10-27 02:30:20|86145.5|86095.5|86140.3|86090.3|86145.9|86095.9|86136|86086|35
1635301830000|2021-10-27 02:30:30|86140.8|86090.8|86142.5|86092.5|86144.6|86094.6|86138.2|86088.2|27
1635301840000|2021-10-27 02:30:40|86143.4|86093.4|86147.6|86097.6|86149.9|86099.9|86143.3|86093.3|39
1635301850000|2021-10-27 02:30:50|86148.2|86098.2|86144.5|86094.5|86149.6|86099.6|86143.9|86093.9|43
1635301860000|2021-10-27 02:31:00|86145.9|86095.9|86146.7|86096.7|86149|86099|86145.6|86095.6|28
1635301870000|2021-10-27 02:31:10|86146.5|86096.5|86146.7|86096.7|86152.5|86102.5|86144.9|86094.9|27
1635301880000|2021-10-27 02:31:20|86146.9|86096.9|86136.5|86086.5|86151.2|86101.2|86136.5|86086.5|33
1635301890000|2021-10-27 02:31:30|86141.7|86091.7|86145.3|86095.3|86149.3|86099.3|86140.2|86090.2|41
1635301900000|2021-10-27 02:31:40|86146.7|86096.7|86144.1|86094.1|86148.5|86098.5|86142.6|86092.6|25
1635301910000|2021-10-27 02:31:50|86142.7|86092.7|86146|86096|86147.7|86097.7|86142.5|86092.5|20
1635301920000|2021-10-27 02:32:00|86146.3|86096.3|86144.1|86094.1|86150.2|86100.2|86143.5|86093.5|29
1635301930000|2021-10-27 02:32:10|86146.7|86096.7|86148.5|86098.5|86149.4|86099.4|86144.9|86094.9|33
1635301940000|2021-10-27 02:32:20|86149.3|86099.3|86147.9|86097.9|86150.8|86100.8|86146.2|86096.2|34
1635301950000|2021-10-27 02:32:30|86150.2|86100.2|86148.7|86098.7|86153|86103|86146.8|86096.8|37
1635301960000|2021-10-27 02:32:40|86147.5|86097.5|86141.3|86091.3|86152.1|86102.1|86140.1|86090.1|53
1635301970000|2021-10-27 02:32:50|86140.9|86090.9|86142.5|86092.5|86146.7|86096.7|86139.9|86089.9|38
1635301980000|2021-10-27 02:33:00|86143|86093|86145.1|86095.1|86145.6|86095.6|86141.7|86091.7|31
1635301990000|2021-10-27 02:33:10|86145.2|86095.2|86147.1|86097.1|86149.2|86099.2|86141.4|86091.4|46
1635302000000|2021-10-27 02:33:20|86147.8|86097.8|86147.7|86097.7|86149.9|86099.9|86146.8|86096.8|24
1635302010000|2021-10-27 02:33:30|86148.3|86098.3|86148.5|86098.5|86150.3|86100.3|86147.1|86097.1|32
1635302020000|2021-10-27 02:33:40|86148.1|86098.1|86146.2|86096.2|86149.9|86099.9|86144.4|86094.4|37
1635302030000|2021-10-27 02:33:50|86147.2|86097.2|86145.4|86095.4|86147.6|86097.6|86140.7|86090.7|35
1635302040000|2021-10-27 02:34:00|86145.3|86095.3|86144|86094|86146.8|86096.8|86139.3|86089.3|33
1635302050000|2021-10-27 02:34:10|86144.3|86094.3|86143.1|86093.1|86146.9|86096.9|86142.5|86092.5|25
1635302060000|2021-10-27 02:34:20|86144.2|86094.2|86143.5|86093.5|86145.1|86095.1|86142.5|86092.5|13
1635302070000|2021-10-27 02:34:30|86143.7|86093.7|86146.8|86096.8|86146.8|86096.8|86143|86093|22
1635302080000|2021-10-27 02:34:40|86143.7|86093.7|86138|86088|86146.1|86096.1|86135.7|86085.7|19
1635302090000|2021-10-27 02:34:50|86134.7|86084.7|86142.5|86092.5|86143.5|86093.5|86134.7|86084.7|32
1635302100000|2021-10-27 02:35:00|86142.1|86092.1|86140.3|86090.3|86143.2|86093.2|86138.1|86088.1|32
1635302110000|2021-10-27 02:35:10|86139.8|86089.8|86137.9|86087.9|86142|86092|86137|86087|32
1635302120000|2021-10-27 02:35:20|86138.4|86088.4|86135.7|86085.7|86139.6|86089.6|86133.8|86083.8|31
1635302130000|2021-10-27 02:35:30|86137.2|86087.2|86135.8|86085.8|86140.7|86090.7|86134|86084|38
1635302140000|2021-10-27 02:35:40|86136.2|86086.2|86139.6|86089.6|86141.9|86091.9|86135.3|86085.3|31
1635302150000|2021-10-27 02:35:50|86140.9|86090.9|86143|86093|86145.3|86095.3|86138.9|86088.9|38
1635302160000|2021-10-27 02:36:00|86140.8|86090.8|86140.3|86090.3|86143.3|86093.3|86137.9|86087.9|33
1635302170000|2021-10-27 02:36:10|86140|86090|86141.6|86091.6|86141.6|86091.6|86139.5|86089.5|37
1635302180000|2021-10-27 02:36:20|86139.3|86089.3|86138.9|86088.9|86142.3|86092.3|86138.9|86088.9|27
1635302190000|2021-10-27 02:36:30|86138.1|86088.1|86136.2|86086.2|86139.7|86089.7|86132.8|86082.8|34
1635302200000|2021-10-27 02:36:40|86135.5|86085.5|86137.7|86087.7|86138.8|86088.8|86135.4|86085.4|41
1635302210000|2021-10-27 02:36:50|86137|86087|86139.9|86089.9|86142.8|86092.8|86136.9|86086.9|45
1635302220000|2021-10-27 02:37:00|86141.3|86091.3|86142.9|86092.9|86142.9|86092.9|86138.8|86088.8|37
1635302230000|2021-10-27 02:37:10|86142.7|86092.7|86148.7|86098.7|86150.3|86100.3|86139.8|86089.8|39
1635302240000|2021-10-27 02:37:20|86149.7|86099.7|86156.6|86106.6|86159.9|86109.9|86148|86098|50
1635302250000|2021-10-27 02:37:30|86157.9|86107.9|86157.1|86107.1|86158.5|86108.5|86152.9|86102.9|39
1635302260000|2021-10-27 02:37:40|86157.2|86107.2|86159.2|86109.2|86162.8|86112.8|86156.7|86106.7|40
1635302270000|2021-10-27 02:37:50|86157.9|86107.9|86160|86110|86162.9|86112.9|86156.6|86106.6|41
1635302280000|2021-10-27 02:38:00|86160.5|86110.5|86160.9|86110.9|86162.1|86112.1|86157.8|86107.8|29
1635302290000|2021-10-27 02:38:10|86161|86111|86162.4|86112.4|86162.4|86112.4|86159.2|86109.2|34
1635302300000|2021-10-27 02:38:20|86162.5|86112.5|86159.4|86109.4|86162.9|86112.9|86157.5|86107.5|41
1635302310000|2021-10-27 02:38:30|86161.5|86111.5|86159|86109|86162.4|86112.4|86156.2|86106.2|21
1635302320000|2021-10-27 02:38:40|86156.5|86106.5|86161.1|86111.1|86163|86113|86156.5|86106.5|25
1635302330000|2021-10-27 02:38:50|86161.3|86111.3|86156.3|86106.3|86161.3|86111.3|86156.3|86106.3|27
1635302340000|2021-10-27 02:39:00|86157.4|86107.4|86155.4|86105.4|86158.1|86108.1|86153.8|86103.8|29
1635302350000|2021-10-27 02:39:10|86156.4|86106.4|86149.9|86099.9|86156.5|86106.5|86149.8|86099.8|34
1635302360000|2021-10-27 02:39:20|86148.3|86098.3|86146.1|86096.1|86153.1|86103.1|86141.4|86091.4|30
1635302370000|2021-10-27 02:39:30|86144.5|86094.5|86145.8|86095.8|86148.2|86098.2|86143.9|86093.9|25
1635302380000|2021-10-27 02:39:40|86146.7|86096.7|86147.7|86097.7|86148.8|86098.8|86145.9|86095.9|24
1635302390000|2021-10-27 02:39:50|86143.6|86093.6|86144.1|86094.1|86146.4|86096.4|86138.1|86088.1|35
1635302400000|2021-10-27 02:40:00|86145.3|86095.3|86145.4|86095.4|86145.5|86095.5|86141.4|86091.4|26
1635302410000|2021-10-27 02:40:10|86146|86096|86145.7|86095.7|86147.6|86097.6|86141.2|86091.2|32
1635302420000|2021-10-27 02:40:20|86146.5|86096.5|86148|86098|86148|86098|86143.1|86093.1|36
1635302430000|2021-10-27 02:40:30|86148.2|86098.2|86147.5|86097.5|86148.3|86098.3|86145.1|86095.1|24
1635302440000|2021-10-27 02:40:40|86146.6|86096.6|86147.4|86097.4|86147.9|86097.9|86145.9|86095.9|22
1635302450000|2021-10-27 02:40:50|86148.2|86098.2|86148.9|86098.9|86152|86102|86147.7|86097.7|17
1635302460000|2021-10-27 02:41:00|86149.9|86099.9|86152.8|86102.8|86155.2|86105.2|86149.2|86099.2|26
1635302470000|2021-10-27 02:41:10|86153.6|86103.6|86138.1|86088.1|86155.8|86105.8|86135.2|86085.2|40
1635302480000|2021-10-27 02:41:20|86138.6|86088.6|86139.8|86089.8|86143.3|86093.3|86135.7|86085.7|25
1635302490000|2021-10-27 02:41:30|86140.2|86090.2|86147.3|86097.3|86148.4|86098.4|86135.3|86085.3|44
1635302500000|2021-10-27 02:41:40|86147.7|86097.7|86149.9|86099.9|86150.1|86100.1|86146.6|86096.6|35
1635302510000|2021-10-27 02:41:50|86150.4|86100.4|86148.8|86098.8|86150.8|86100.8|86146.9|86096.9|27
1635302520000|2021-10-27 02:42:00|86149|86099|86148.8|86098.8|86150.7|86100.7|86148.2|86098.2|17
1635302530000|2021-10-27 02:42:10|86147.2|86097.2|86149.7|86099.7|86151.3|86101.3|86145.5|86095.5|30
1635302540000|2021-10-27 02:42:20|86146.1|86096.1|86147.2|86097.2|86150.9|86100.9|86146.1|86096.1|23
1635302550000|2021-10-27 02:42:30|86150|86100|86149.3|86099.3|86150.7|86100.7|86147.4|86097.4|27
1635302560000|2021-10-27 02:42:40|86149.4|86099.4|86147.6|86097.6|86152.1|86102.1|86146.8|86096.8|30
1635302570000|2021-10-27 02:42:50|86147.5|86097.5|86150.6|86100.6|86150.6|86100.6|86147.2|86097.2|29
1635302580000|2021-10-27 02:43:00|86150.1|86100.1|86146.3|86096.3|86152.5|86102.5|86144.7|86094.7|14
1635302590000|2021-10-27 02:43:10|86150.3|86100.3|86149|86099|86152.7|86102.7|86145.5|86095.5|14
1635302600000|2021-10-27 02:43:20|86149.1|86099.1|86151.6|86101.6|86154.8|86104.8|86148.4|86098.4|48
1635302610000|2021-10-27 02:43:30|86151.8|86101.8|86149.1|86099.1|86154.6|86104.6|86149.1|86099.1|39
1635302620000|2021-10-27 02:43:40|86149.3|86099.3|86152.1|86102.1|86152.1|86102.1|86149|86099|22
1635302630000|2021-10-27 02:43:50|86152.3|86102.3|86151.2|86101.2|86152.9|86102.9|86148.5|86098.5|14
1635302640000|2021-10-27 02:44:00|86151.3|86101.3|86148.4|86098.4|86151.5|86101.5|86145.5|86095.5|31
1635302650000|2021-10-27 02:44:10|86148.1|86098.1|86158.4|86108.4|86158.4|86108.4|86148.1|86098.1|34
1635302660000|2021-10-27 02:44:20|86150|86100|86155.5|86105.5|86156.2|86106.2|86150|86100|19
1635302670000|2021-10-27 02:44:30|86156.4|86106.4|86158.2|86108.2|86158.2|86108.2|86155.8|86105.8|25
1635302680000|2021-10-27 02:44:40|86158.7|86108.7|86157.3|86107.3|86159.8|86109.8|86156.8|86106.8|25
1635302690000|2021-10-27 02:44:50|86157.5|86107.5|86156.4|86106.4|86158.7|86108.7|86156.1|86106.1|20
1635302700000|2021-10-27 02:45:00|86158.6|86108.6|86160.8|86110.8|86160.8|86110.8|86156.7|86106.7|24
1635302710000|2021-10-27 02:45:10|86160|86110|86161.8|86111.8|86161.8|86111.8|86158.2|86108.2|19
1635302720000|2021-10-27 02:45:20|86163.9|86113.9|86168.3|86118.3|86174|86124|86162|86112|30
1635302730000|2021-10-27 02:45:30|86169.6|86119.6|86171.7|86121.7|86172.3|86122.3|86163.9|86113.9|35
1635302740000|2021-10-27 02:45:40|86171.3|86121.3|86171.9|86121.9|86174.8|86124.8|86165|86115|25
1635302750000|2021-10-27 02:45:50|86172.6|86122.6|86170.4|86120.4|86175.5|86125.5|86169|86119|37
1635302760000|2021-10-27 02:46:00|86170.2|86120.2|86168.7|86118.7|86174.3|86124.3|86168.7|86118.7|27
1635302770000|2021-10-27 02:46:10|86168.8|86118.8|86163.2|86113.2|86172.9|86122.9|86160.7|86110.7|48
1635302780000|2021-10-27 02:46:20|86161.8|86111.8|86160.2|86110.2|86163.1|86113.1|86154.6|86104.6|33
1635302790000|2021-10-27 02:46:30|86162.1|86112.1|86163.4|86113.4|86163.5|86113.5|86156.2|86106.2|29
1635302800000|2021-10-27 02:46:40|86163.1|86113.1|86161.8|86111.8|86165.5|86115.5|86157.9|86107.9|35
1635302810000|2021-10-27 02:46:50|86158.9|86108.9|86162|86112|86164.2|86114.2|86158.9|86108.9|29
1635302820000|2021-10-27 02:47:00|86161.5|86111.5|86159.1|86109.1|86162.7|86112.7|86158.4|86108.4|31
1635302830000|2021-10-27 02:47:10|86158.1|86108.1|86153.7|86103.7|86160.2|86110.2|86150.8|86100.8|34
1635302840000|2021-10-27 02:47:20|86149.9|86099.9|86154.3|86104.3|86161|86111|86149.9|86099.9|29
1635302850000|2021-10-27 02:47:30|86154.9|86104.9|86157.5|86107.5|86159.3|86109.3|86154.9|86104.9|36
1635302860000|2021-10-27 02:47:40|86157.1|86107.1|86156.6|86106.6|86160.8|86110.8|86156.6|86106.6|25
1635302870000|2021-10-27 02:47:50|86156.3|86106.3|86156.1|86106.1|86160.4|86110.4|86155.5|86105.5|24
1635302880000|2021-10-27 02:48:00|86155.7|86105.7|86155.8|86105.8|86156.1|86106.1|86153.9|86103.9|26
1635302890000|2021-10-27 02:48:10|86155|86105|86153.2|86103.2|86156.6|86106.6|86151.9|86101.9|21
1635302900000|2021-10-27 02:48:20|86154.3|86104.3|86158.3|86108.3|86158.3|86108.3|86153.3|86103.3|36
1635302910000|2021-10-27 02:48:30|86157|86107|86156.6|86106.6|86159.1|86109.1|86155.1|86105.1|24
1635302920000|2021-10-27 02:48:40|86156.4|86106.4|86156|86106|86157|86107|86153.2|86103.2|24
1635302930000|2021-10-27 02:48:50|86156.1|86106.1|86150.3|86100.3|86157|86107|86148.1|86098.1|41
1635302940000|2021-10-27 02:49:00|86150.5|86100.5|86146.8|86096.8|86152.6|86102.6|86146.8|86096.8|41
1635302950000|2021-10-27 02:49:10|86147.8|86097.8|86147.4|86097.4|86148.8|86098.8|86143.7|86093.7|19
1635302960000|2021-10-27 02:49:20|86147.7|86097.7|86142.3|86092.3|86151.5|86101.5|86140.8|86090.8|20
1635302970000|2021-10-27 02:49:30|86143.9|86093.9|86144.2|86094.2|86147.1|86097.1|86139.7|86089.7|27
1635302980000|2021-10-27 02:49:40|86143.4|86093.4|86146.2|86096.2|86146.9|86096.9|86142.4|86092.4|22
1635302990000|2021-10-27 02:49:50|86146.8|86096.8|86145.9|86095.9|86146.8|86096.8|86143.6|86093.6|22
1635303000000|2021-10-27 02:50:00|86146|86096|86146.6|86096.6|86146.6|86096.6|86142.3|86092.3|33
1635303010000|2021-10-27 02:50:10|86145.7|86095.7|86144.4|86094.4|86146.5|86096.5|86143.1|86093.1|22
1635303020000|2021-10-27 02:50:20|86145.1|86095.1|86141.4|86091.4|86145.6|86095.6|86141.4|86091.4|29
1635303030000|2021-10-27 02:50:30|86142|86092|86141|86091|86145.1|86095.1|86141|86091|26
1635303040000|2021-10-27 02:50:40|86141.1|86091.1|86137.6|86087.6|86142.6|86092.6|86137.2|86087.2|35
1635303050000|2021-10-27 02:50:50|86140|86090|86138.4|86088.4|86140|86090|86135.1|86085.1|27
1635303060000|2021-10-27 02:51:00|86136.1|86086.1|86135.2|86085.2|86136.5|86086.5|86132.7|86082.7|34
1635303070000|2021-10-27 02:51:10|86136.5|86086.5|86134.8|86084.8|86138.9|86088.9|86133.6|86083.6|27
1635303080000|2021-10-27 02:51:20|86136.1|86086.1|86137|86087|86138.1|86088.1|86133.9|86083.9|18
1635303090000|2021-10-27 02:51:30|86136.7|86086.7|86134|86084|86136.7|86086.7|86130.7|86080.7|27
1635303100000|2021-10-27 02:51:40|86135|86085|86137|86087|86138.2|86088.2|86133.9|86083.9|23
1635303110000|2021-10-27 02:51:50|86136.9|86086.9|86137.9|86087.9|86138.9|86088.9|86135.8|86085.8|43
1635303120000|2021-10-27 02:52:00|86139.9|86089.9|86146.2|86096.2|86148|86098|86139.1|86089.1|55
1635303130000|2021-10-27 02:52:10|86146.7|86096.7|86146.9|86096.9|86150.5|86100.5|86145.9|86095.9|27
1635303140000|2021-10-27 02:52:20|86147.8|86097.8|86151.9|86101.9|86151.9|86101.9|86145.3|86095.3|29
1635303150000|2021-10-27 02:52:30|86154|86104|86153.6|86103.6|86158.4|86108.4|86149.6|86099.6|40
1635303160000|2021-10-27 02:52:40|86155.7|86105.7|86154.4|86104.4|86165.3|86115.3|86154.3|86104.3|50
1635303170000|2021-10-27 02:52:50|86156.1|86106.1|86154.9|86104.9|86157.2|86107.2|86149.8|86099.8|31
1635303180000|2021-10-27 02:53:00|86154.8|86104.8|86150.3|86100.3|86156.8|86106.8|86150.3|86100.3|41
1635303190000|2021-10-27 02:53:10|86150|86100|86151.3|86101.3|86152.7|86102.7|86144.2|86094.2|50
1635303200000|2021-10-27 02:53:20|86151.1|86101.1|86149.3|86099.3|86153.4|86103.4|86147.7|86097.7|33
1635303210000|2021-10-27 02:53:30|86149.6|86099.6|86155.1|86105.1|86155.1|86105.1|86149.5|86099.5|24
1635303220000|2021-10-27 02:53:40|86155.5|86105.5|86156.1|86106.1|86156.7|86106.7|86151.6|86101.6|30
1635303230000|2021-10-27 02:53:50|86156.3|86106.3|86151.6|86101.6|86156.4|86106.4|86149.8|86099.8|30
1635303240000|2021-10-27 02:54:00|86151.5|86101.5|86150.5|86100.5|86153.3|86103.3|86148.6|86098.6|31
1635303250000|2021-10-27 02:54:10|86147.7|86097.7|86148.7|86098.7|86151.5|86101.5|86147.7|86097.7|18
1635303260000|2021-10-27 02:54:20|86147.9|86097.9|86152.2|86102.2|86152.2|86102.2|86147.9|86097.9|35
1635303270000|2021-10-27 02:54:30|86151.9|86101.9|86152.9|86102.9|86152.9|86102.9|86146|86096|17
1635303280000|2021-10-27 02:54:40|86153.6|86103.6|86157|86107|86157|86107|86150|86100|14
1635303290000|2021-10-27 02:54:50|86156.8|86106.8|86157.3|86107.3|86158.8|86108.8|86149.8|86099.8|39
1635303300000|2021-10-27 02:55:00|86157.2|86107.2|86155.4|86105.4|86158.7|86108.7|86150.2|86100.2|31
1635303310000|2021-10-27 02:55:10|86154.9|86104.9|86155.1|86105.1|86157.5|86107.5|86154.2|86104.2|21
1635303320000|2021-10-27 02:55:20|86154.7|86104.7|86156.1|86106.1|86158.4|86108.4|86154.2|86104.2|23
1635303330000|2021-10-27 02:55:30|86154.3|86104.3|86156|86106|86158.1|86108.1|86152.3|86102.3|31
1635303340000|2021-10-27 02:55:40|86155.9|86105.9|86156.7|86106.7|86158.4|86108.4|86154.3|86104.3|36
1635303350000|2021-10-27 02:55:50|86157.4|86107.4|86154.3|86104.3|86158.2|86108.2|86151.9|86101.9|35
1635303360000|2021-10-27 02:56:00|86154.6|86104.6|86150.4|86100.4|86156.7|86106.7|86146.6|86096.6|39
1635303370000|2021-10-27 02:56:10|86147.9|86097.9|86147|86097|86152.3|86102.3|86145.7|86095.7|19
1635303380000|2021-10-27 02:56:20|86145|86095|86143.1|86093.1|86146.2|86096.2|86141.7|86091.7|27
1635303390000|2021-10-27 02:56:30|86142.4|86092.4|86139.8|86089.8|86145.2|86095.2|86137|86087|42
1635303400000|2021-10-27 02:56:40|86138.3|86088.3|86136.6|86086.6|86139.1|86089.1|86133.9|86083.9|26
1635303410000|2021-10-27 02:56:50|86137.5|86087.5|86137.7|86087.7|86138.4|86088.4|86135.2|86085.2|32
1635303420000|2021-10-27 02:57:00|86135.2|86085.2|86140.9|86090.9|86142.8|86092.8|86134.4|86084.4|35
1635303430000|2021-10-27 02:57:10|86139.8|86089.8|86143.6|86093.6|86143.6|86093.6|86139.6|86089.6|23
1635303440000|2021-10-27 02:57:20|86141.2|86091.2|86140.4|86090.4|86142.4|86092.4|86139.6|86089.6|38
1635303450000|2021-10-27 02:57:30|86140.6|86090.6|86146.1|86096.1|86146.9|86096.9|86140.6|86090.6|41
1635303460000|2021-10-27 02:57:40|86145.3|86095.3|86147.8|86097.8|86148.9|86098.9|86144.7|86094.7|45
1635303470000|2021-10-27 02:57:50|86147.4|86097.4|86150.2|86100.2|86150.5|86100.5|86147.4|86097.4|23
1635303480000|2021-10-27 02:58:00|86149.6|86099.6|86150.9|86100.9|86153.3|86103.3|86147.2|86097.2|43
1635303490000|2021-10-27 02:58:10|86151.3|86101.3|86152.1|86102.1|86153.8|86103.8|86150.1|86100.1|36
1635303500000|2021-10-27 02:58:20|86152.2|86102.2|86154.7|86104.7|86154.7|86104.7|86149.3|86099.3|35
1635303510000|2021-10-27 02:58:30|86154.9|86104.9|86158.6|86108.6|86159.3|86109.3|86152.8|86102.8|38
1635303520000|2021-10-27 02:58:40|86158.8|86108.8|86152.9|86102.9|86159|86109|86150|86100|43
1635303530000|2021-10-27 02:58:50|86152.3|86102.3|86154|86104|86154.6|86104.6|86152.3|86102.3|25
1635303540000|2021-10-27 02:59:00|86154.3|86104.3|86147.8|86097.8|86154.4|86104.4|86146.6|86096.6|45
1635303550000|2021-10-27 02:59:10|86148.4|86098.4|86144.5|86094.5|86148.4|86098.4|86143.1|86093.1|36
1635303560000|2021-10-27 02:59:20|86144.7|86094.7|86143.7|86093.7|86144.7|86094.7|86142.4|86092.4|22
1635303570000|2021-10-27 02:59:30|86143.8|86093.8|86143|86093|86144.6|86094.6|86140.3|86090.3|42
1635303580000|2021-10-27 02:59:40|86142.8|86092.8|86140.5|86090.5|86143.4|86093.4|86138|86088|43
1635303590000|2021-10-27 02:59:50|86140.3|86090.3|86146.2|86096.2|86146.7|86096.7|86140.1|86090.1|42
1635303600000|2021-10-27 03:00:00|86146.8|86096.8|86148.2|86098.2|86148.2|86098.2|86145.7|86095.7|34
1635303610000|2021-10-27 03:00:10|86148.3|86098.3|86149.8|86099.8|86149.8|86099.8|86148.2|86098.2|30
1635303620000|2021-10-27 03:00:20|86149.9|86099.9|86155.9|86105.9|86156.1|86106.1|86149.3|86099.3|57
1635303630000|2021-10-27 03:00:30|86156.2|86106.2|86157.4|86107.4|86158.2|86108.2|86155.1|86105.1|34
1635303640000|2021-10-27 03:00:40|86156.2|86106.2|86151.3|86101.3|86156.8|86106.8|86149.6|86099.6|31
1635303650000|2021-10-27 03:00:50|86150.1|86100.1|86153|86103|86153.1|86103.1|86150.1|86100.1|25
1635303660000|2021-10-27 03:01:00|86152|86102|86151.8|86101.8|86152.5|86102.5|86148.9|86098.9|42
1635303670000|2021-10-27 03:01:10|86151.9|86101.9|86152.8|86102.8|86155.1|86105.1|86151.1|86101.1|42
1635303680000|2021-10-27 03:01:20|86152.7|86102.7|86152.8|86102.8|86155.1|86105.1|86148.4|86098.4|39
1635303690000|2021-10-27 03:01:30|86152.9|86102.9|86152.5|86102.5|86152.9|86102.9|86150.9|86100.9|33
1635303700000|2021-10-27 03:01:40|86152.7|86102.7|86152|86102|86153.1|86103.1|86150|86100|28
1635303710000|2021-10-27 03:01:50|86151|86101|86149.3|86099.3|86151.6|86101.6|86148.5|86098.5|26
1635303720000|2021-10-27 03:02:00|86150|86100|86150.8|86100.8|86151.9|86101.9|86149.7|86099.7|41
1635303730000|2021-10-27 03:02:10|86150.7|86100.7|86148.1|86098.1|86151.9|86101.9|86146.3|86096.3|47
1635303740000|2021-10-27 03:02:20|86148.3|86098.3|86152|86102|86152.5|86102.5|86148.3|86098.3|43
1635303750000|2021-10-27 03:02:30|86151|86101|86155|86105|86155|86105|86151|86101|37
1635303760000|2021-10-27 03:02:40|86155.1|86105.1|86154.6|86104.6|86155.4|86105.4|86152.9|86102.9|21
1635303770000|2021-10-27 03:02:50|86154.4|86104.4|86154.8|86104.8|86155.7|86105.7|86154.3|86104.3|19
1635303780000|2021-10-27 03:03:00|86154.9|86104.9|86144.8|86094.8|86154.9|86104.9|86143.5|86093.5|58
1635303790000|2021-10-27 03:03:10|86144.6|86094.6|86147.7|86097.7|86149.3|86099.3|86144.1|86094.1|42
1635303800000|2021-10-27 03:03:20|86148|86098|86147.6|86097.6|86148.8|86098.8|86147.6|86097.6|24
1635303810000|2021-10-27 03:03:30|86147.7|86097.7|86148.9|86098.9|86149.1|86099.1|86146.1|86096.1|27
1635303820000|2021-10-27 03:03:40|86148.6|86098.6|86146.8|86096.8|86148.7|86098.7|86146.3|86096.3|17
1635303830000|2021-10-27 03:03:50|86146.6|86096.6|86146.6|86096.6|86148.4|86098.4|86145|86095|19
1635303840000|2021-10-27 03:04:00|86146.5|86096.5|86146.3|86096.3|86147.7|86097.7|86145.4|86095.4|23
1635303850000|2021-10-27 03:04:10|86145|86095|86139|86089|86145.7|86095.7|86138.2|86088.2|32
1635303860000|2021-10-27 03:04:20|86138.6|86088.6|86139.8|86089.8|86141.5|86091.5|86138.6|86088.6|31
1635303870000|2021-10-27 03:04:30|86140.3|86090.3|86140.5|86090.5|86141.7|86091.7|86140.3|86090.3|27
1635303880000|2021-10-27 03:04:40|86140.4|86090.4|86139.8|86089.8|86142.3|86092.3|86138.5|86088.5|20
1635303890000|2021-10-27 03:04:50|86140.1|86090.1|86140.2|86090.2|86141.9|86091.9|86137|86087|34
1635303900000|2021-10-27 03:05:00|86140.7|86090.7|86142.5|86092.5|86143.1|86093.1|86139.8|86089.8|26
1635303910000|2021-10-27 03:05:10|86142.7|86092.7|86139.3|86089.3|86143.5|86093.5|86139.3|86089.3|20
1635303920000|2021-10-27 03:05:20|86139.1|86089.1|86138.8|86088.8|86139.8|86089.8|86136.3|86086.3|35
1635303930000|2021-10-27 03:05:30|86139.3|86089.3|86140.3|86090.3|86140.3|86090.3|86139.2|86089.2|17
1635303940000|2021-10-27 03:05:40|86140.1|86090.1|86140|86090|86140.1|86090.1|86139.3|86089.3|9
1635303950000|2021-10-27 03:05:50|86139.9|86089.9|86135.5|86085.5|86139.9|86089.9|86135.5|86085.5|12
1635303960000|2021-10-27 03:06:00|86137.9|86087.9|86135.8|86085.8|86138.7|86088.7|86131.6|86081.6|29
1635303970000|2021-10-27 03:06:10|86136.1|86086.1|86136.4|86086.4|86137|86087|86134.9|86084.9|26
1635303980000|2021-10-27 03:06:20|86136.3|86086.3|86136.4|86086.4|86136.6|86086.6|86135.3|86085.3|26
1635303990000|2021-10-27 03:06:30|86136.5|86086.5|86134.4|86084.4|86137.7|86087.7|86133|86083|9
1635304000000|2021-10-27 03:06:40|86131.8|86081.8|86135.8|86085.8|86138.5|86088.5|86131.8|86081.8|25
1635304010000|2021-10-27 03:06:50|86135.7|86085.7|86135.8|86085.8|86138.3|86088.3|86135.2|86085.2|19
1635304020000|2021-10-27 03:07:00|86136.5|86086.5|86136.4|86086.4|86136.9|86086.9|86136.2|86086.2|16
1635304030000|2021-10-27 03:07:10|86136.3|86086.3|86136.2|86086.2|86137.1|86087.1|86135.5|86085.5|19
1635304040000|2021-10-27 03:07:20|86136.1|86086.1|86136.3|86086.3|86136.8|86086.8|86134.8|86084.8|32
1635304050000|2021-10-27 03:07:30|86137.3|86087.3|86135.7|86085.7|86138.1|86088.1|86135.3|86085.3|18
1635304060000|2021-10-27 03:07:40|86135.4|86085.4|86137.1|86087.1|86138.6|86088.6|86135.2|86085.2|33
1635304070000|2021-10-27 03:07:50|86137|86087|86139|86089|86139|86089|86136.2|86086.2|24
1635304080000|2021-10-27 03:08:00|86138.2|86088.2|86140.4|86090.4|86140.4|86090.4|86138.2|86088.2|14
1635304090000|2021-10-27 03:08:10|86139.9|86089.9|86139.6|86089.6|86139.9|86089.9|86137.6|86087.6|20
1635304100000|2021-10-27 03:08:20|86139.5|86089.5|86140.3|86090.3|86140.5|86090.5|86136.9|86086.9|32
1635304110000|2021-10-27 03:08:30|86140.4|86090.4|86141|86091|86141.4|86091.4|86139|86089|31
1635304120000|2021-10-27 03:08:40|86141.1|86091.1|86142.4|86092.4|86142.5|86092.5|86140.8|86090.8|13
1635304130000|2021-10-27 03:08:50|86142.3|86092.3|86139.7|86089.7|86144.1|86094.1|86139.7|86089.7|13
1635304140000|2021-10-27 03:09:00|86140.8|86090.8|86143.9|86093.9|86144.2|86094.2|86140.8|86090.8|27
1635304150000|2021-10-27 03:09:10|86143.5|86093.5|86133.5|86083.5|86143.5|86093.5|86132.1|86082.1|45
1635304160000|2021-10-27 03:09:20|86131|86081|86135.7|86085.7|86135.7|86085.7|86130.8|86080.8|55
1635304170000|2021-10-27 03:09:30|86135.1|86085.1|86135.5|86085.5|86137.5|86087.5|86134|86084|40
1635304180000|2021-10-27 03:09:40|86135.6|86085.6|86135.6|86085.6|86136.3|86086.3|86134.2|86084.2|32
1635304190000|2021-10-27 03:09:50|86136.2|86086.2|86132.9|86082.9|86136.2|86086.2|86132.3|86082.3|34
1635304200000|2021-10-27 03:10:00|86133|86083|86133.3|86083.3|86133.8|86083.8|86132.3|86082.3|25
1635304210000|2021-10-27 03:10:10|86133.2|86083.2|86134|86084|86134.5|86084.5|86133|86083|18
1635304220000|2021-10-27 03:10:20|86134.6|86084.6|86132.7|86082.7|86135.5|86085.5|86132.3|86082.3|28
1635304230000|2021-10-27 03:10:30|86132.9|86082.9|86132.6|86082.6|86133.2|86083.2|86132|86082|23
1635304240000|2021-10-27 03:10:40|86132.5|86082.5|86132.3|86082.3|86132.9|86082.9|86131.9|86081.9|17
1635304250000|2021-10-27 03:10:50|86132.6|86082.6|86132|86082|86132.9|86082.9|86131.5|86081.5|13
1635304260000|2021-10-27 03:11:00|86132.1|86082.1|86132.6|86082.6|86133.6|86083.6|86132.1|86082.1|20
1635304270000|2021-10-27 03:11:10|86132.8|86082.8|86132.8|86082.8|86134.2|86084.2|86132.1|86082.1|17
1635304280000|2021-10-27 03:11:20|86133.2|86083.2|86134|86084|86134.8|86084.8|86132.6|86082.6|19
1635304290000|2021-10-27 03:11:30|86133.9|86083.9|86135.2|86085.2|86135.4|86085.4|86132.9|86082.9|20
1635304300000|2021-10-27 03:11:40|86135.4|86085.4|86133.7|86083.7|86135.4|86085.4|86131.8|86081.8|13
1635304310000|2021-10-27 03:11:50|86133.6|86083.6|86134.2|86084.2|86134.4|86084.4|86132.6|86082.6|17
1635304320000|2021-10-27 03:12:00|86134.3|86084.3|86135.1|86085.1|86135.3|86085.3|86133.7|86083.7|14
1635304330000|2021-10-27 03:12:10|86134.9|86084.9|86131.1|86081.1|86135.5|86085.5|86131.1|86081.1|24
1635304340000|2021-10-27 03:12:20|86132|86082|86130.4|86080.4|86133.5|86083.5|86128.1|86078.1|26
1635304350000|2021-10-27 03:12:30|86128.9|86078.9|86131.5|86081.5|86132.8|86082.8|86124.8|86074.8|22
1635304360000|2021-10-27 03:12:40|86132.5|86082.5|86132.5|86082.5|86134.8|86084.8|86130.4|86080.4|17
1635304370000|2021-10-27 03:12:50|86132.3|86082.3|86132.5|86082.5|86132.7|86082.7|86131.1|86081.1|21
1635304380000|2021-10-27 03:13:00|86132.7|86082.7|86136.5|86086.5|86136.5|86086.5|86129.4|86079.4|20
1635304390000|2021-10-27 03:13:10|86136.1|86086.1|86136.1|86086.1|86136.5|86086.5|86134.2|86084.2|9
1635304400000|2021-10-27 03:13:20|86133.6|86083.6|86134.8|86084.8|86135.6|86085.6|86133.6|86083.6|19
1635304410000|2021-10-27 03:13:30|86133.7|86083.7|86129.1|86079.1|86133.9|86083.9|86127.9|86077.9|42
1635304420000|2021-10-27 03:13:40|86128.6|86078.6|86123.3|86073.3|86128.6|86078.6|86121.9|86071.9|41
1635304430000|2021-10-27 03:13:50|86125.1|86075.1|86125.2|86075.2|86127.3|86077.3|86123.6|86073.6|27
1635304440000|2021-10-27 03:14:00|86125.6|86075.6|86125.8|86075.8|86126.6|86076.6|86125.3|86075.3|27
1635304450000|2021-10-27 03:14:10|86125.7|86075.7|86123.6|86073.6|86127.2|86077.2|86121.3|86071.3|20
1635304460000|2021-10-27 03:14:20|86124|86074|86121.3|86071.3|86127.6|86077.6|86120.2|86070.2|33
1635304470000|2021-10-27 03:14:30|86122|86072|86116.2|86066.2|86123.1|86073.1|86115.2|86065.2|47
1635304480000|2021-10-27 03:14:40|86115.9|86065.9|86115.2|86065.2|86116.5|86066.5|86114.8|86064.8|23
1635304490000|2021-10-27 03:14:50|86115.6|86065.6|86116.1|86066.1|86116.1|86066.1|86113.7|86063.7|29
1635304500000|2021-10-27 03:15:00|86115.5|86065.5|86113.1|86063.1|86116.6|86066.6|86110.9|86060.9|34
1635304510000|2021-10-27 03:15:10|86112.4|86062.4|86113.1|86063.1|86114.7|86064.7|86112|86062|19
1635304520000|2021-10-27 03:15:20|86111.2|86061.2|86113.6|86063.6|86114.7|86064.7|86110.5|86060.5|26
1635304530000|2021-10-27 03:15:30|86113.9|86063.9|86113.3|86063.3|86114.2|86064.2|86112.1|86062.1|20
1635304540000|2021-10-27 03:15:40|86113.2|86063.2|86113.4|86063.4|86114.5|86064.5|86111|86061|24
1635304550000|2021-10-27 03:15:50|86113.3|86063.3|86114.6|86064.6|86116.2|86066.2|86113.3|86063.3|15
1635304560000|2021-10-27 03:16:00|86112.1|86062.1|86112.3|86062.3|86112.7|86062.7|86108.4|86058.4|25
1635304570000|2021-10-27 03:16:10|86112|86062|86113.7|86063.7|86114|86064|86110.9|86060.9|24
1635304580000|2021-10-27 03:16:20|86113.6|86063.6|86110.6|86060.6|86114.5|86064.5|86106.5|86056.5|31
1635304590000|2021-10-27 03:16:30|86110.2|86060.2|86110.8|86060.8|86112.4|86062.4|86108.8|86058.8|34
1635304600000|2021-10-27 03:16:40|86110.3|86060.3|86112.5|86062.5|86112.6|86062.6|86109.6|86059.6|23
1635304610000|2021-10-27 03:16:50|86112|86062|86110.7|86060.7|86113.8|86063.8|86110.7|86060.7|22
1635304620000|2021-10-27 03:17:00|86110.6|86060.6|86109.3|86059.3|86111.6|86061.6|86106.9|86056.9|30
1635304630000|2021-10-27 03:17:10|86108.2|86058.2|86111.9|86061.9|86112.2|86062.2|86107.8|86057.8|23
1635304640000|2021-10-27 03:17:20|86111.7|86061.7|86112.3|86062.3|86112.5|86062.5|86109.3|86059.3|17
1635304650000|2021-10-27 03:17:30|86112.4|86062.4|86102.6|86052.6|86112.7|86062.7|86102.6|86052.6|7
1635304660000|2021-10-27 03:17:40|86107.5|86057.5|86110.5|86060.5|86110.9|86060.9|86107.5|86057.5|13
1635304670000|2021-10-27 03:17:50|86110.9|86060.9|86112.5|86062.5|86112.7|86062.7|86107.9|86057.9|13
1635304680000|2021-10-27 03:18:00|86112.2|86062.2|86112.6|86062.6|86114.7|86064.7|86111.8|86061.8|18
1635304690000|2021-10-27 03:18:10|86112.5|86062.5|86116.2|86066.2|86117.4|86067.4|86112|86062|29
1635304700000|2021-10-27 03:18:20|86116.9|86066.9|86115.6|86065.6|86117.7|86067.7|86115.2|86065.2|27
1635304710000|2021-10-27 03:18:30|86116.2|86066.2|86116.5|86066.5|86116.5|86066.5|86115.7|86065.7|24
1635304720000|2021-10-27 03:18:40|86116.6|86066.6|86115.5|86065.5|86116.8|86066.8|86113.5|86063.5|17
1635304730000|2021-10-27 03:18:50|86115.6|86065.6|86118.7|86068.7|86118.7|86068.7|86115.5|86065.5|10
1635304740000|2021-10-27 03:19:00|86118.8|86068.8|86115.3|86065.3|86118.8|86068.8|86111.4|86061.4|13
1635304750000|2021-10-27 03:19:10|86114.6|86064.6|86115.3|86065.3|86115.7|86065.7|86112.3|86062.3|15
1635304760000|2021-10-27 03:19:20|86115.4|86065.4|86110.4|86060.4|86117.8|86067.8|86110.2|86060.2|26
1635304770000|2021-10-27 03:19:30|86110|86060|86110.4|86060.4|86110.5|86060.5|86108.9|86058.9|28
1635304780000|2021-10-27 03:19:40|86110.2|86060.2|86111.3|86061.3|86111.4|86061.4|86110.2|86060.2|12
1635304790000|2021-10-27 03:19:50|86111.5|86061.5|86110.5|86060.5|86111.5|86061.5|86107.8|86057.8|21
1635304800000|2021-10-27 03:20:00|86111.7|86061.7|86107|86057|86111.7|86061.7|86103.7|86053.7|30
1635304810000|2021-10-27 03:20:10|86106.7|86056.7|86103.2|86053.2|86106.7|86056.7|86101.4|86051.4|31
1635304820000|2021-10-27 03:20:20|86103.1|86053.1|86102.9|86052.9|86104|86054|86102.1|86052.1|17
1635304830000|2021-10-27 03:20:30|86103.1|86053.1|86102.6|86052.6|86103.1|86053.1|86100.9|86050.9|15
1635304840000|2021-10-27 03:20:40|86102.5|86052.5|86103.5|86053.5|86105.9|86055.9|86102.3|86052.3|29
1635304850000|2021-10-27 03:20:50|86103.4|86053.4|86103.1|86053.1|86104.6|86054.6|86101.3|86051.3|34
1635304860000|2021-10-27 03:21:00|86103.5|86053.5|86103.4|86053.4|86103.7|86053.7|86100.7|86050.7|25
1635304870000|2021-10-27 03:21:10|86103.3|86053.3|86099.7|86049.7|86103.3|86053.3|86097.8|86047.8|31
1635304880000|2021-10-27 03:21:20|86100.2|86050.2|86101.5|86051.5|86101.7|86051.7|86099.7|86049.7|21
1635304890000|2021-10-27 03:21:30|86097.4|86047.4|86097|86047|86099.7|86049.7|86096.6|86046.6|37
1635304900000|2021-10-27 03:21:40|86097.2|86047.2|86101.6|86051.6|86101.9|86051.9|86097.2|86047.2|16
1635304910000|2021-10-27 03:21:50|86101.7|86051.7|86099.6|86049.6|86101.7|86051.7|86096|86046|29
1635304920000|2021-10-27 03:22:00|86100.1|86050.1|86099.6|86049.6|86100.1|86050.1|86098.4|86048.4|21
1635304930000|2021-10-27 03:22:10|86099.2|86049.2|86099.7|86049.7|86099.7|86049.7|86092.2|86042.2|30
1635304940000|2021-10-27 03:22:20|86099.9|86049.9|86099|86049|86100.6|86050.6|86097.3|86047.3|38
1635304950000|2021-10-27 03:22:30|86099.1|86049.1|86101.6|86051.6|86102.4|86052.4|86098.5|86048.5|37
1635304960000|2021-10-27 03:22:40|86102.2|86052.2|86101.5|86051.5|86102.3|86052.3|86100.6|86050.6|17
1635304970000|2021-10-27 03:22:50|86101.4|86051.4|86099.8|86049.8|86102.7|86052.7|86097.5|86047.5|18
1635304980000|2021-10-27 03:23:00|86099.7|86049.7|86100.7|86050.7|86102|86052|86099.2|86049.2|29
1635304990000|2021-10-27 03:23:10|86100.8|86050.8|86101|86051|86101.8|86051.8|86100.3|86050.3|11
1635305000000|2021-10-27 03:23:20|86095.1|86045.1|86100|86050|86100|86050|86094.8|86044.8|13
1635305010000|2021-10-27 03:23:30|86099.1|86049.1|86101.6|86051.6|86102.5|86052.5|86099.1|86049.1|18
1635305020000|2021-10-27 03:23:40|86101.5|86051.5|86098|86048|86102.8|86052.8|86097.4|86047.4|10
1635305030000|2021-10-27 03:23:50|86098.4|86048.4|86098.9|86048.9|86100|86050|86098.4|86048.4|13
1635305040000|2021-10-27 03:24:00|86099.4|86049.4|86096.2|86046.2|86101.5|86051.5|86095.1|86045.1|25
1635305050000|2021-10-27 03:24:10|86095.3|86045.3|86097.2|86047.2|86098.1|86048.1|86095.1|86045.1|25
1635305060000|2021-10-27 03:24:20|86097.1|86047.1|86095.5|86045.5|86099.2|86049.2|86095.3|86045.3|19
1635305070000|2021-10-27 03:24:30|86096.9|86046.9|86100.2|86050.2|86100.2|86050.2|86096.3|86046.3|25
1635305080000|2021-10-27 03:24:40|86100.3|86050.3|86093.8|86043.8|86101.2|86051.2|86093.8|86043.8|15
1635305090000|2021-10-27 03:24:50|86094.9|86044.9|86100.1|86050.1|86100.8|86050.8|86094.9|86044.9|21
1635305100000|2021-10-27 03:25:00|86099.9|86049.9|86096.6|86046.6|86101.1|86051.1|86095.1|86045.1|16
1635305110000|2021-10-27 03:25:10|86096.9|86046.9|86098|86048|86098.1|86048.1|86096.8|86046.8|13
1635305120000|2021-10-27 03:25:20|86098.2|86048.2|86098.7|86048.7|86099|86049|86095.5|86045.5|28
1635305130000|2021-10-27 03:25:30|86098.5|86048.5|86097.8|86047.8|86100.3|86050.3|86097.2|86047.2|21
1635305140000|2021-10-27 03:25:40|86098.7|86048.7|86098.5|86048.5|86098.7|86048.7|86093.5|86043.5|28
1635305150000|2021-10-27 03:25:50|86099.8|86049.8|86096.9|86046.9|86099.8|86049.8|86096.4|86046.4|17
1635305160000|2021-10-27 03:26:00|86097.5|86047.5|86099.1|86049.1|86099.1|86049.1|86096.3|86046.3|18
1635305170000|2021-10-27 03:26:10|86098.5|86048.5|86096.3|86046.3|86098.9|86048.9|86094.9|86044.9|19
1635305180000|2021-10-27 03:26:20|86096.6|86046.6|86095.9|86045.9|86097.1|86047.1|86095.3|86045.3|18
1635305190000|2021-10-27 03:26:30|86095.8|86045.8|86096.2|86046.2|86097.8|86047.8|86094.1|86044.1|27
1635305200000|2021-10-27 03:26:40|86094.8|86044.8|86097.9|86047.9|86100.6|86050.6|86094.8|86044.8|25
1635305210000|2021-10-27 03:26:50|86092.6|86042.6|86095.8|86045.8|86097.5|86047.5|86092.6|86042.6|28
1635305220000|2021-10-27 03:27:00|86095.3|86045.3|86095.5|86045.5|86096|86046|86094.3|86044.3|15
1635305230000|2021-10-27 03:27:10|86092.7|86042.7|86093.4|86043.4|86095.2|86045.2|86091.2|86041.2|39
1635305240000|2021-10-27 03:27:20|86092.9|86042.9|86095.8|86045.8|86097.2|86047.2|86092.9|86042.9|16
1635305250000|2021-10-27 03:27:30|86096.4|86046.4|86093.6|86043.6|86096.5|86046.5|86090.9|86040.9|23
1635305260000|2021-10-27 03:27:40|86094.4|86044.4|86095.4|86045.4|86097.1|86047.1|86094.4|86044.4|22
1635305270000|2021-10-27 03:27:50|86094.5|86044.5|86100.1|86050.1|86102.6|86052.6|86094.5|86044.5|44
1635305280000|2021-10-27 03:28:00|86100.9|86050.9|86099.7|86049.7|86100.9|86050.9|86098.7|86048.7|33
1635305290000|2021-10-27 03:28:10|86099.2|86049.2|86098.6|86048.6|86101.3|86051.3|86098.6|86048.6|24
1635305300000|2021-10-27 03:28:20|86098.5|86048.5|86098.9|86048.9|86099.8|86049.8|86097.4|86047.4|25
1635305310000|2021-10-27 03:28:30|86098.8|86048.8|86101.5|86051.5|86101.6|86051.6|86098.6|86048.6|20
1635305320000|2021-10-27 03:28:40|86101.7|86051.7|86098.9|86048.9|86101.8|86051.8|86097.4|86047.4|19
1635305330000|2021-10-27 03:28:50|86098.8|86048.8|86099.5|86049.5|86100.1|86050.1|86098.4|86048.4|24
1635305340000|2021-10-27 03:29:00|86099.4|86049.4|86100.4|86050.4|86102.1|86052.1|86099.4|86049.4|25
1635305350000|2021-10-27 03:29:10|86101.3|86051.3|86101.2|86051.2|86102.5|86052.5|86094.6|86044.6|24
1635305360000|2021-10-27 03:29:20|86101.6|86051.6|86102.3|86052.3|86102.5|86052.5|86100.4|86050.4|31
1635305370000|2021-10-27 03:29:30|86101.7|86051.7|86097.7|86047.7|86101.8|86051.8|86097.7|86047.7|26
1635305380000|2021-10-27 03:29:40|86099.1|86049.1|86103.1|86053.1|86105|86055|86098.8|86048.8|27
1635305390000|2021-10-27 03:29:50|86103.7|86053.7|86102.1|86052.1|86104.7|86054.7|86100.7|86050.7|22
1635305400000|2021-10-27 03:30:00|86102.7|86052.7|86103.1|86053.1|86103.9|86053.9|86101.3|86051.3|28
1635305410000|2021-10-27 03:30:10|86103.3|86053.3|86098.7|86048.7|86104|86054|86098.1|86048.1|26
1635305420000|2021-10-27 03:30:20|86098.5|86048.5|86101.1|86051.1|86102|86052|86098.5|86048.5|28
1635305430000|2021-10-27 03:30:30|86101.4|86051.4|86100.9|86050.9|86102.9|86052.9|86099.1|86049.1|32
1635305440000|2021-10-27 03:30:40|86101.6|86051.6|86097.8|86047.8|86101.6|86051.6|86097.8|86047.8|18
1635305450000|2021-10-27 03:30:50|86098.4|86048.4|86104.8|86054.8|86105|86055|86098.4|86048.4|35
1635305460000|2021-10-27 03:31:00|86104.7|86054.7|86106|86056|86107.7|86057.7|86102.8|86052.8|28
1635305470000|2021-10-27 03:31:10|86106.6|86056.6|86105.5|86055.5|86107.2|86057.2|86105|86055|12
1635305480000|2021-10-27 03:31:20|86105.7|86055.7|86106.9|86056.9|86106.9|86056.9|86101.9|86051.9|33
1635305490000|2021-10-27 03:31:30|86107|86057|86103.2|86053.2|86107.3|86057.3|86102.8|86052.8|31
1635305500000|2021-10-27 03:31:40|86103.6|86053.6|86104.5|86054.5|86105.4|86055.4|86103.2|86053.2|16
1635305510000|2021-10-27 03:31:50|86104|86054|86104.6|86054.6|86106.7|86056.7|86101.9|86051.9|25
1635305520000|2021-10-27 03:32:00|86105|86055|86107|86057|86107|86057|86102.7|86052.7|17
1635305530000|2021-10-27 03:32:10|86107.2|86057.2|86100.5|86050.5|86107.2|86057.2|86100.5|86050.5|12
1635305540000|2021-10-27 03:32:20|86102.2|86052.2|86102.9|86052.9|86106.1|86056.1|86101|86051|31
1635305550000|2021-10-27 03:32:30|86104.5|86054.5|86103.5|86053.5|86104.5|86054.5|86102.3|86052.3|30
1635305560000|2021-10-27 03:32:40|86102.2|86052.2|86103.7|86053.7|86104.5|86054.5|86100.5|86050.5|24
1635305570000|2021-10-27 03:32:50|86101.4|86051.4|86104|86054|86105.5|86055.5|86101.4|86051.4|17
1635305580000|2021-10-27 03:33:00|86105|86055|86111|86061|86111.1|86061.1|86104.4|86054.4|29
1635305590000|2021-10-27 03:33:10|86109.1|86059.1|86111.4|86061.4|86111.4|86061.4|86109|86059|32
1635305600000|2021-10-27 03:33:20|86111|86061|86112.7|86062.7|86112.7|86062.7|86110.7|86060.7|24
1635305610000|2021-10-27 03:33:30|86112.6|86062.6|86113.3|86063.3|86115.4|86065.4|86109.9|86059.9|31
1635305620000|2021-10-27 03:33:40|86113.4|86063.4|86112.4|86062.4|86114.1|86064.1|86110.7|86060.7|36
1635305630000|2021-10-27 03:33:50|86112.2|86062.2|86109.8|86059.8|86114.5|86064.5|86107.8|86057.8|26
1635305640000|2021-10-27 03:34:00|86109.9|86059.9|86113.6|86063.6|86114.4|86064.4|86109.9|86059.9|23
1635305650000|2021-10-27 03:34:10|86115.1|86065.1|86111.2|86061.2|86115.7|86065.7|86109.2|86059.2|31
1635305660000|2021-10-27 03:34:20|86110.6|86060.6|86110.5|86060.5|86112.7|86062.7|86110.4|86060.4|30
1635305670000|2021-10-27 03:34:30|86110.6|86060.6|86108.2|86058.2|86112.2|86062.2|86105.9|86055.9|29
1635305680000|2021-10-27 03:34:40|86110|86060|86110.2|86060.2|86111.6|86061.6|86109|86059|38
1635305690000|2021-10-27 03:34:50|86110.1|86060.1|86107.6|86057.6|86112.7|86062.7|86106.7|86056.7|34
1635305700000|2021-10-27 03:35:00|86107.7|86057.7|86111|86061|86111.9|86061.9|86107.3|86057.3|25
1635305710000|2021-10-27 03:35:10|86111.8|86061.8|86107.9|86057.9|86111.8|86061.8|86107.3|86057.3|14
1635305720000|2021-10-27 03:35:20|86109|86059|86113.4|86063.4|86113.9|86063.9|86108.9|86058.9|16
1635305730000|2021-10-27 03:35:30|86113.6|86063.6|86109|86059|86113.6|86063.6|86108.3|86058.3|22
1635305740000|2021-10-27 03:35:40|86109.9|86059.9|86111.8|86061.8|86112|86062|86109.9|86059.9|18
1635305750000|2021-10-27 03:35:50|86110.8|86060.8|86108.6|86058.6|86112.4|86062.4|86108.6|86058.6|24
1635305760000|2021-10-27 03:36:00|86109|86059|86110.3|86060.3|86112.1|86062.1|86109|86059|38
1635305770000|2021-10-27 03:36:10|86110.6|86060.6|86107.6|86057.6|86112.2|86062.2|86107.1|86057.1|28
1635305780000|2021-10-27 03:36:20|86108.6|86058.6|86114.5|86064.5|86116.2|86066.2|86108.2|86058.2|41
1635305790000|2021-10-27 03:36:30|86114.3|86064.3|86121.6|86071.6|86121.6|86071.6|86114.3|86064.3|31
1635305800000|2021-10-27 03:36:40|86121.1|86071.1|86120.9|86070.9|86121.8|86071.8|86118.4|86068.4|36
1635305810000|2021-10-27 03:36:50|86121|86071|86121.8|86071.8|86122.3|86072.3|86120.6|86070.6|31
1635305820000|2021-10-27 03:37:00|86121.9|86071.9|86122.8|86072.8|86123.9|86073.9|86119.3|86069.3|37
1635305830000|2021-10-27 03:37:10|86122.4|86072.4|86124.7|86074.7|86125|86075|86119.9|86069.9|40
1635305840000|2021-10-27 03:37:20|86124.9|86074.9|86121.7|86071.7|86125.6|86075.6|86120.7|86070.7|32
1635305850000|2021-10-27 03:37:30|86121.6|86071.6|86123.2|86073.2|86123.2|86073.2|86121.6|86071.6|21
1635305860000|2021-10-27 03:37:40|86124.2|86074.2|86124.8|86074.8|86124.9|86074.9|86120.1|86070.1|9
1635305870000|2021-10-27 03:37:50|86124.1|86074.1|86122.8|86072.8|86124.3|86074.3|86120|86070|17
1635305880000|2021-10-27 03:38:00|86120|86070|86124.2|86074.2|86124.3|86074.3|86120|86070|22
1635305890000|2021-10-27 03:38:10|86124.3|86074.3|86122.4|86072.4|86125.6|86075.6|86121.1|86071.1|20
1635305900000|2021-10-27 03:38:20|86121.6|86071.6|86126.5|86076.5|86127.9|86077.9|86121.6|86071.6|38
1635305910000|2021-10-27 03:38:30|86127.2|86077.2|86134.1|86084.1|86134.1|86084.1|86127.2|86077.2|37
1635305920000|2021-10-27 03:38:40|86133.5|86083.5|86134.3|86084.3|86136.2|86086.2|86133.4|86083.4|39
1635305930000|2021-10-27 03:38:50|86133.8|86083.8|86132.1|86082.1|86134.7|86084.7|86130.8|86080.8|41
1635305940000|2021-10-27 03:39:00|86132.5|86082.5|86133.4|86083.4|86135.5|86085.5|86132.2|86082.2|26
1635305950000|2021-10-27 03:39:10|86133.5|86083.5|86132.2|86082.2|86133.5|86083.5|86127.3|86077.3|22
1635305960000|2021-10-27 03:39:20|86132.8|86082.8|86132.4|86082.4|86134.6|86084.6|86131.7|86081.7|11
1635305970000|2021-10-27 03:39:30|86132.2|86082.2|86134.4|86084.4|86134.6|86084.6|86132.2|86082.2|21
1635305980000|2021-10-27 03:39:40|86134.2|86084.2|86130.7|86080.7|86134.4|86084.4|86130.7|86080.7|36
1635305990000|2021-10-27 03:39:50|86130.8|86080.8|86135.9|86085.9|86136.3|86086.3|86130.8|86080.8|30
1635306000000|2021-10-27 03:40:00|86135.7|86085.7|86133.5|86083.5|86135.8|86085.8|86132.3|86082.3|44
1635306010000|2021-10-27 03:40:10|86133.4|86083.4|86132.2|86082.2|86134.2|86084.2|86130.9|86080.9|34
1635306020000|2021-10-27 03:40:20|86131.8|86081.8|86133.6|86083.6|86133.6|86083.6|86131.8|86081.8|24
1635306030000|2021-10-27 03:40:30|86133.7|86083.7|86131.9|86081.9|86134|86084|86131.9|86081.9|23
1635306040000|2021-10-27 03:40:40|86132.1|86082.1|86131.5|86081.5|86132.1|86082.1|86128.6|86078.6|18
1635306050000|2021-10-27 03:40:50|86131.3|86081.3|86131.8|86081.8|86133|86083|86131.1|86081.1|23
1635306060000|2021-10-27 03:41:00|86133.1|86083.1|86123.6|86073.6|86133.1|86083.1|86123.3|86073.3|36
1635306070000|2021-10-27 03:41:10|86123.3|86073.3|86122.1|86072.1|86123.3|86073.3|86116|86066|34
1635306080000|2021-10-27 03:41:20|86122.2|86072.2|86117.7|86067.7|86122.5|86072.5|86117.5|86067.5|28
1635306090000|2021-10-27 03:41:30|86118.3|86068.3|86118|86068|86118.3|86068.3|86114.6|86064.6|26
1635306100000|2021-10-27 03:41:40|86117.1|86067.1|86117.8|86067.8|86117.9|86067.9|86114.8|86064.8|27
1635306110000|2021-10-27 03:41:50|86117|86067|86118.5|86068.5|86119.6|86069.6|86116.2|86066.2|22
1635306120000|2021-10-27 03:42:00|86116.4|86066.4|86120.4|86070.4|86120.6|86070.6|86116.4|86066.4|15
1635306130000|2021-10-27 03:42:10|86120.5|86070.5|86118.1|86068.1|86120.6|86070.6|86115.7|86065.7|25
1635306140000|2021-10-27 03:42:20|86116.8|86066.8|86121.1|86071.1|86123.8|86073.8|86116.8|86066.8|29
1635306150000|2021-10-27 03:42:30|86120.8|86070.8|86123.3|86073.3|86123.3|86073.3|86120.4|86070.4|28
1635306160000|2021-10-27 03:42:40|86122.8|86072.8|86124.1|86074.1|86124.1|86074.1|86120.6|86070.6|21
1635306170000|2021-10-27 03:42:50|86124.3|86074.3|86124.5|86074.5|86124.5|86074.5|86122|86072|28
1635306180000|2021-10-27 03:43:00|86122.6|86072.6|86126.7|86076.7|86127.7|86077.7|86121.4|86071.4|30
1635306190000|2021-10-27 03:43:10|86124.5|86074.5|86126|86076|86127.2|86077.2|86121.9|86071.9|27
1635306200000|2021-10-27 03:43:20|86126.9|86076.9|86125.8|86075.8|86128.2|86078.2|86125.5|86075.5|22
1635306210000|2021-10-27 03:43:30|86126|86076|86131|86081|86131.2|86081.2|86125.3|86075.3|22
1635306220000|2021-10-27 03:43:40|86131.6|86081.6|86128.8|86078.8|86132.3|86082.3|86127|86077|22
1635306230000|2021-10-27 03:43:50|86128.9|86078.9|86128|86078|86130|86080|86128|86078|17
1635306240000|2021-10-27 03:44:00|86129.1|86079.1|86128.5|86078.5|86129.9|86079.9|86127.2|86077.2|26
1635306250000|2021-10-27 03:44:10|86129.3|86079.3|86129.2|86079.2|86130.4|86080.4|86127.1|86077.1|26
1635306260000|2021-10-27 03:44:20|86128.3|86078.3|86122|86072|86129.3|86079.3|86122|86072|29
1635306270000|2021-10-27 03:44:30|86123.3|86073.3|86122.3|86072.3|86126.1|86076.1|86121.2|86071.2|31
1635306280000|2021-10-27 03:44:40|86121.8|86071.8|86119.4|86069.4|86122.6|86072.6|86116|86066|42
1635306290000|2021-10-27 03:44:50|86120.5|86070.5|86119.8|86069.8|86121.8|86071.8|86119.2|86069.2|20
1635306300000|2021-10-27 03:45:00|86121|86071|86122.9|86072.9|86122.9|86072.9|86120.8|86070.8|24
1635306310000|2021-10-27 03:45:10|86122.8|86072.8|86121.2|86071.2|86122.8|86072.8|86118.1|86068.1|30
1635306320000|2021-10-27 03:45:20|86121.3|86071.3|86122.2|86072.2|86123.1|86073.1|86121.2|86071.2|27
1635306330000|2021-10-27 03:45:30|86122.6|86072.6|86118.9|86068.9|86122.6|86072.6|86117.4|86067.4|32
1635306340000|2021-10-27 03:45:40|86119.6|86069.6|86116.4|86066.4|86120.7|86070.7|86112.5|86062.5|45
1635306350000|2021-10-27 03:45:50|86116.7|86066.7|86115.9|86065.9|86117.3|86067.3|86114.9|86064.9|25
1635306360000|2021-10-27 03:46:00|86115.2|86065.2|86115.3|86065.3|86117.2|86067.2|86114.7|86064.7|20
1635306370000|2021-10-27 03:46:10|86115.4|86065.4|86117.2|86067.2|86117.2|86067.2|86113.4|86063.4|28
1635306380000|2021-10-27 03:46:20|86117.4|86067.4|86117.2|86067.2|86117.8|86067.8|86117|86067|12
1635306390000|2021-10-27 03:46:30|86117.3|86067.3|86111.7|86061.7|86117.3|86067.3|86109.4|86059.4|34
1635306400000|2021-10-27 03:46:40|86110.9|86060.9|86109.8|86059.8|86112.3|86062.3|86105.7|86055.7|26
1635306410000|2021-10-27 03:46:50|86109.2|86059.2|86106.5|86056.5|86109.6|86059.6|86103|86053|44
1635306420000|2021-10-27 03:47:00|86107|86057|86108|86058|86109.4|86059.4|86106.1|86056.1|38
1635306430000|2021-10-27 03:47:10|86108.1|86058.1|86110.5|86060.5|86110.5|86060.5|86105.8|86055.8|39
1635306440000|2021-10-27 03:47:20|86110|86060|86110.7|86060.7|86111.5|86061.5|86108.6|86058.6|23
1635306450000|2021-10-27 03:47:30|86110.6|86060.6|86111.1|86061.1|86112.3|86062.3|86110.6|86060.6|22
1635306460000|2021-10-27 03:47:40|86111.5|86061.5|86113.2|86063.2|86113.2|86063.2|86109.9|86059.9|21
1635306470000|2021-10-27 03:47:50|86112.5|86062.5|86116.6|86066.6|86117|86067|86112.2|86062.2|32
1635306480000|2021-10-27 03:48:00|86116.5|86066.5|86115.6|86065.6|86117.4|86067.4|86113.7|86063.7|27
1635306490000|2021-10-27 03:48:10|86115.7|86065.7|86113.7|86063.7|86115.8|86065.8|86113.4|86063.4|20
1635306500000|2021-10-27 03:48:20|86114.5|86064.5|86113.5|86063.5|86115.2|86065.2|86112.7|86062.7|27
1635306510000|2021-10-27 03:48:30|86114.5|86064.5|86115|86065|86115.9|86065.9|86113.3|86063.3|31
1635306520000|2021-10-27 03:48:40|86115.1|86065.1|86115.1|86065.1|86115.2|86065.2|86110.6|86060.6|21
1635306530000|2021-10-27 03:48:50|86115.4|86065.4|86118.6|86068.6|86121.6|86071.6|86113.9|86063.9|34
1635306540000|2021-10-27 03:49:00|86120.9|86070.9|86120.4|86070.4|86121.9|86071.9|86118.6|86068.6|24
1635306550000|2021-10-27 03:49:10|86120.7|86070.7|86120.2|86070.2|86121.1|86071.1|86118.4|86068.4|19
1635306560000|2021-10-27 03:49:20|86120.5|86070.5|86119.5|86069.5|86124.5|86074.5|86116.6|86066.6|29
1635306570000|2021-10-27 03:49:30|86120.8|86070.8|86119.4|86069.4|86121.3|86071.3|86117.5|86067.5|18
1635306580000|2021-10-27 03:49:40|86119.9|86069.9|86119.8|86069.8|86121.2|86071.2|86115.6|86065.6|19
1635306590000|2021-10-27 03:49:50|86120.2|86070.2|86117.5|86067.5|86120.5|86070.5|86117.5|86067.5|16
1635306600000|2021-10-27 03:50:00|86117.6|86067.6|86120.5|86070.5|86120.6|86070.6|86117.5|86067.5|19
1635306610000|2021-10-27 03:50:10|86121|86071|86120.5|86070.5|86121.4|86071.4|86116.5|86066.5|28
1635306620000|2021-10-27 03:50:20|86119.9|86069.9|86121.7|86071.7|86121.7|86071.7|86114.5|86064.5|29
1635306630000|2021-10-27 03:50:30|86120.5|86070.5|86124.5|86074.5|86126.5|86076.5|86120|86070|34
1635306640000|2021-10-27 03:50:40|86124.8|86074.8|86132.9|86082.9|86133.4|86083.4|86123.3|86073.3|38
1635306650000|2021-10-27 03:50:50|86133.4|86083.4|86133.6|86083.6|86136.2|86086.2|86133|86083|47
1635306660000|2021-10-27 03:51:00|86134.6|86084.6|86135.3|86085.3|86136.5|86086.5|86134.1|86084.1|14
1635306670000|2021-10-27 03:51:10|86134.5|86084.5|86134.6|86084.6|86136.1|86086.1|86134.5|86084.5|28
1635306680000|2021-10-27 03:51:20|86133.4|86083.4|86134.7|86084.7|86136.7|86086.7|86133.4|86083.4|29
1635306690000|2021-10-27 03:51:30|86134.9|86084.9|86135.3|86085.3|86136.1|86086.1|86133.8|86083.8|26
1635306700000|2021-10-27 03:51:40|86133.9|86083.9|86135.4|86085.4|86135.9|86085.9|86132|86082|30
1635306710000|2021-10-27 03:51:50|86136.9|86086.9|86133.4|86083.4|86137.2|86087.2|86129.4|86079.4|31
1635306720000|2021-10-27 03:52:00|86132.9|86082.9|86131.4|86081.4|86134.5|86084.5|86129.8|86079.8|21
1635306730000|2021-10-27 03:52:10|86132.1|86082.1|86131.9|86081.9|86132.6|86082.6|86128.8|86078.8|37
1635306740000|2021-10-27 03:52:20|86131|86081|86133.2|86083.2|86133.5|86083.5|86130.1|86080.1|34
1635306750000|2021-10-27 03:52:30|86132.8|86082.8|86128.9|86078.9|86134|86084|86128.9|86078.9|32
1635306760000|2021-10-27 03:52:40|86129.4|86079.4|86132|86082|86132|86082|86127|86077|34
1635306770000|2021-10-27 03:52:50|86131.9|86081.9|86131.2|86081.2|86132.6|86082.6|86130.6|86080.6|36
1635306780000|2021-10-27 03:53:00|86131.8|86081.8|86129.2|86079.2|86131.9|86081.9|86128.3|86078.3|25
1635306790000|2021-10-27 03:53:10|86128.5|86078.5|86127.5|86077.5|86129.7|86079.7|86126.3|86076.3|24
1635306800000|2021-10-27 03:53:20|86127.3|86077.3|86129.1|86079.1|86129.1|86079.1|86126.2|86076.2|23
1635306810000|2021-10-27 03:53:30|86129.3|86079.3|86129.7|86079.7|86130.3|86080.3|86129.2|86079.2|13
1635306820000|2021-10-27 03:53:40|86129.3|86079.3|86124.4|86074.4|86129.9|86079.9|86122.3|86072.3|29
1635306830000|2021-10-27 03:53:50|86123.8|86073.8|86125.4|86075.4|86125.6|86075.6|86122.8|86072.8|16
1635306840000|2021-10-27 03:54:00|86125.6|86075.6|86121.6|86071.6|86126.1|86076.1|86121.4|86071.4|30
1635306850000|2021-10-27 03:54:10|86121.9|86071.9|86121.6|86071.6|86122.9|86072.9|86118|86068|13
1635306860000|2021-10-27 03:54:20|86122.3|86072.3|86121.1|86071.1|86123|86073|86120.6|86070.6|19
1635306870000|2021-10-27 03:54:30|86121.3|86071.3|86120.5|86070.5|86121.3|86071.3|86118.2|86068.2|36
1635306880000|2021-10-27 03:54:40|86120.1|86070.1|86118.5|86068.5|86120.9|86070.9|86113.6|86063.6|27
1635306890000|2021-10-27 03:54:50|86117.3|86067.3|86117|86067|86118.1|86068.1|86114.4|86064.4|27
1635306900000|2021-10-27 03:55:00|86117.3|86067.3|86117.3|86067.3|86117.3|86067.3|86115.4|86065.4|12
1635306910000|2021-10-27 03:55:10|86116.8|86066.8|86119|86069|86119.6|86069.6|86112.7|86062.7|22
1635306920000|2021-10-27 03:55:20|86118.9|86068.9|86118.2|86068.2|86120.6|86070.6|86113|86063|16
1635306930000|2021-10-27 03:55:30|86118.1|86068.1|86117.5|86067.5|86118.7|86068.7|86117.2|86067.2|22
1635306940000|2021-10-27 03:55:40|86118.3|86068.3|86117|86067|86118.9|86068.9|86114.9|86064.9|16
1635306950000|2021-10-27 03:55:50|86117.3|86067.3|86116|86066|86117.9|86067.9|86116|86066|10
1635306960000|2021-10-27 03:56:00|86113.5|86063.5|86119|86069|86119|86069|86113.5|86063.5|9
1635306970000|2021-10-27 03:56:10|86119.2|86069.2|86116.1|86066.1|86121.2|86071.2|86116.1|86066.1|14
1635306980000|2021-10-27 03:56:20|86117.1|86067.1|86119.7|86069.7|86121.1|86071.1|86117|86067|17
1635306990000|2021-10-27 03:56:30|86120.6|86070.6|86119.6|86069.6|86120.9|86070.9|86118.8|86068.8|14
1635307000000|2021-10-27 03:56:40|86120.2|86070.2|86116.1|86066.1|86120.6|86070.6|86116.1|86066.1|11
1635307010000|2021-10-27 03:56:50|86117.3|86067.3|86118|86068|86118.4|86068.4|86115.3|86065.3|13
1635307020000|2021-10-27 03:57:00|86118.1|86068.1|86117.9|86067.9|86121.8|86071.8|86117.6|86067.6|23
1635307030000|2021-10-27 03:57:10|86117.6|86067.6|86116.4|86066.4|86118.4|86068.4|86116.3|86066.3|14
1635307040000|2021-10-27 03:57:20|86116.3|86066.3|86115.2|86065.2|86116.9|86066.9|86113.7|86063.7|11
1635307050000|2021-10-27 03:57:30|86115.1|86065.1|86117.5|86067.5|86118.1|86068.1|86114.6|86064.6|32
1635307060000|2021-10-27 03:57:40|86117.8|86067.8|86116.6|86066.6|86119.8|86069.8|86115.9|86065.9|21
1635307070000|2021-10-27 03:57:50|86117.5|86067.5|86113.8|86063.8|86117.5|86067.5|86113.8|86063.8|18
1635307080000|2021-10-27 03:58:00|86114.7|86064.7|86111.2|86061.2|86116|86066|86110.2|86060.2|26
1635307090000|2021-10-27 03:58:10|86111.1|86061.1|86115.5|86065.5|86116.3|86066.3|86111.1|86061.1|28
1635307100000|2021-10-27 03:58:20|86112.3|86062.3|86113.7|86063.7|86115.6|86065.6|86112.3|86062.3|27
1635307110000|2021-10-27 03:58:30|86113.9|86063.9|86116|86066|86116.3|86066.3|86113.3|86063.3|28
1635307120000|2021-10-27 03:58:40|86113.5|86063.5|86118.1|86068.1|86120.2|86070.2|86111.5|86061.5|32
1635307130000|2021-10-27 03:58:50|86118.9|86068.9|86121.4|86071.4|86121.4|86071.4|86117.1|86067.1|35
1635307140000|2021-10-27 03:59:00|86121.6|86071.6|86124.1|86074.1|86124.2|86074.2|86119.9|86069.9|34
1635307150000|2021-10-27 03:59:10|86124.2|86074.2|86126.2|86076.2|86129.4|86079.4|86123.9|86073.9|19
1635307160000|2021-10-27 03:59:20|86127.6|86077.6|86126.4|86076.4|86127.6|86077.6|86122.3|86072.3|25
1635307170000|2021-10-27 03:59:30|86126.9|86076.9|86127.3|86077.3|86128.7|86078.7|86125.9|86075.9|20
1635307180000|2021-10-27 03:59:40|86127.9|86077.9|86127.6|86077.6|86130.5|86080.5|86124.6|86074.6|34
1635307190000|2021-10-27 03:59:50|86129.1|86079.1|86130|86080|86130.4|86080.4|86127.5|86077.5|25
1635307200000|2021-10-27 04:00:00|86128.3|86078.3|86127.2|86077.2|86129.3|86079.3|86126.5|86076.5|23
1635307210000|2021-10-27 04:00:10|86127.1|86077.1|86127.8|86077.8|86128.5|86078.5|86126|86076|15
1635307220000|2021-10-27 04:00:20|86128.4|86078.4|86125.7|86075.7|86129.2|86079.2|86124.7|86074.7|27
1635307230000|2021-10-27 04:00:30|86126.1|86076.1|86125.8|86075.8|86127.5|86077.5|86124.2|86074.2|19
1635307240000|2021-10-27 04:00:40|86125.5|86075.5|86128.7|86078.7|86129.8|86079.8|86123.6|86073.6|32
1635307250000|2021-10-27 04:00:50|86129.1|86079.1|86127.1|86077.1|86129.1|86079.1|86127.1|86077.1|12
1635307260000|2021-10-27 04:01:00|86126.9|86076.9|86129.6|86079.6|86129.6|86079.6|86126.9|86076.9|14
1635307270000|2021-10-27 04:01:10|86129.4|86079.4|86132.4|86082.4|86132.8|86082.8|86129.4|86079.4|7
1635307280000|2021-10-27 04:01:20|86124.7|86074.7|86130|86080|86130.5|86080.5|86124.7|86074.7|8
1635307290000|2021-10-27 04:01:30|86129.9|86079.9|86130.1|86080.1|86132.6|86082.6|86129.3|86079.3|13
1635307300000|2021-10-27 04:01:40|86130.3|86080.3|86130.4|86080.4|86130.9|86080.9|86128|86078|21
1635307310000|2021-10-27 04:01:50|86130|86080|86128.3|86078.3|86130.6|86080.6|86128.1|86078.1|16
1635307320000|2021-10-27 04:02:00|86128.7|86078.7|86129.9|86079.9|86129.9|86079.9|86124|86074|13
1635307330000|2021-10-27 04:02:10|86129.3|86079.3|86130.1|86080.1|86130.5|86080.5|86127.7|86077.7|19
1635307340000|2021-10-27 04:02:20|86130|86080|86126.8|86076.8|86130|86080|86125.3|86075.3|8
1635307350000|2021-10-27 04:02:30|86128.4|86078.4|86128.4|86078.4|86130.2|86080.2|86126.9|86076.9|17
1635307360000|2021-10-27 04:02:40|86128.6|86078.6|86126.5|86076.5|86129.8|86079.8|86125|86075|10
1635307370000|2021-10-27 04:02:50|86127|86077|86127.2|86077.2|86128.8|86078.8|86126.4|86076.4|34
1635307380000|2021-10-27 04:03:00|86126.9|86076.9|86127.3|86077.3|86128.8|86078.8|86124.8|86074.8|31
1635307390000|2021-10-27 04:03:10|86127.6|86077.6|86126.3|86076.3|86128.5|86078.5|86122.2|86072.2|32
1635307400000|2021-10-27 04:03:20|86127.3|86077.3|86130.6|86080.6|86131|86081|86126.5|86076.5|13
1635307410000|2021-10-27 04:03:30|86130.5|86080.5|86129.3|86079.3|86130.5|86080.5|86129.3|86079.3|10
1635307420000|2021-10-27 04:03:40|86123.7|86073.7|86123.5|86073.5|86125.2|86075.2|86121.3|86071.3|36
1635307430000|2021-10-27 04:03:50|86124.2|86074.2|86125.2|86075.2|86125.5|86075.5|86123.5|86073.5|21
1635307440000|2021-10-27 04:04:00|86125.4|86075.4|86122.7|86072.7|86125.7|86075.7|86121.7|86071.7|28
1635307450000|2021-10-27 04:04:10|86122.2|86072.2|86125.1|86075.1|86125.5|86075.5|86122.2|86072.2|17
1635307460000|2021-10-27 04:04:20|86125.3|86075.3|86121.3|86071.3|86125.3|86075.3|86120.2|86070.2|12
1635307470000|2021-10-27 04:04:30|86121.5|86071.5|86123|86073|86123.4|86073.4|86120.8|86070.8|22
1635307480000|2021-10-27 04:04:40|86122.1|86072.1|86125.9|86075.9|86127.6|86077.6|86121.9|86071.9|17
1635307490000|2021-10-27 04:04:50|86122.5|86072.5|86125|86075|86125|86075|86122.3|86072.3|15
1635307500000|2021-10-27 04:05:00|86125.3|86075.3|86127.4|86077.4|86127.4|86077.4|86122.3|86072.3|18
1635307510000|2021-10-27 04:05:10|86126.7|86076.7|86127.2|86077.2|86127.7|86077.7|86125.9|86075.9|20
1635307520000|2021-10-27 04:05:20|86120.5|86070.5|86124.6|86074.6|86129.4|86079.4|86120.5|86070.5|28
1635307530000|2021-10-27 04:05:30|86126.9|86076.9|86128.4|86078.4|86129.7|86079.7|86125.9|86075.9|26
1635307540000|2021-10-27 04:05:40|86128.8|86078.8|86128.4|86078.4|86129.4|86079.4|86126.6|86076.6|20
1635307550000|2021-10-27 04:05:50|86128.3|86078.3|86129.7|86079.7|86129.7|86079.7|86127.3|86077.3|14
1635307560000|2021-10-27 04:06:00|86130.1|86080.1|86131.4|86081.4|86131.6|86081.6|86127.2|86077.2|14
1635307570000|2021-10-27 04:06:10|86134.7|86084.7|86127.1|86077.1|86134.7|86084.7|86124.1|86074.1|20
1635307580000|2021-10-27 04:06:20|86127.2|86077.2|86129.3|86079.3|86129.4|86079.4|86125.9|86075.9|11
1635307590000|2021-10-27 04:06:30|86129.2|86079.2|86128.4|86078.4|86129.5|86079.5|86127.7|86077.7|25
1635307600000|2021-10-27 04:06:40|86128|86078|86128.7|86078.7|86129.3|86079.3|86123.9|86073.9|20
1635307610000|2021-10-27 04:06:50|86126.4|86076.4|86126.4|86076.4|86130.3|86080.3|86124.8|86074.8|17
1635307620000|2021-10-27 04:07:00|86126|86076|86127.8|86077.8|86128.7|86078.7|86125.8|86075.8|19
1635307630000|2021-10-27 04:07:10|86127|86077|86130.3|86080.3|86130.3|86080.3|86126.1|86076.1|15
1635307640000|2021-10-27 04:07:20|86132.8|86082.8|86136.1|86086.1|86137.7|86087.7|86131.7|86081.7|23
1635307650000|2021-10-27 04:07:30|86135.4|86085.4|86134.6|86084.6|86137.3|86087.3|86133.4|86083.4|21
1635307660000|2021-10-27 04:07:40|86135.5|86085.5|86132|86082|86135.5|86085.5|86131.9|86081.9|18
1635307670000|2021-10-27 04:07:50|86126.9|86076.9|86129.3|86079.3|86130.9|86080.9|86126.9|86076.9|13
1635307680000|2021-10-27 04:08:00|86129.7|86079.7|86129.5|86079.5|86130.4|86080.4|86129.4|86079.4|21
1635307690000|2021-10-27 04:08:10|86129.1|86079.1|86127.9|86077.9|86129.1|86079.1|86127.3|86077.3|21
1635307700000|2021-10-27 04:08:20|86127.6|86077.6|86122.8|86072.8|86128.3|86078.3|86121.4|86071.4|29
1635307710000|2021-10-27 04:08:30|86123.3|86073.3|86124.5|86074.5|86126.1|86076.1|86121.6|86071.6|24
1635307720000|2021-10-27 04:08:40|86125.3|86075.3|86122.9|86072.9|86125.6|86075.6|86122.4|86072.4|25
1635307730000|2021-10-27 04:08:50|86122.8|86072.8|86121.3|86071.3|86124|86074|86120.7|86070.7|25
1635307740000|2021-10-27 04:09:00|86121.4|86071.4|86122.8|86072.8|86122.8|86072.8|86120.9|86070.9|18
1635307750000|2021-10-27 04:09:10|86122.6|86072.6|86124.9|86074.9|86124.9|86074.9|86122|86072|15
1635307760000|2021-10-27 04:09:20|86125.8|86075.8|86124.1|86074.1|86125.9|86075.9|86123.9|86073.9|29
1635307770000|2021-10-27 04:09:30|86124.9|86074.9|86121.7|86071.7|86124.9|86074.9|86119.9|86069.9|28
1635307780000|2021-10-27 04:09:40|86121.9|86071.9|86118.6|86068.6|86123.2|86073.2|86118|86068|27
1635307790000|2021-10-27 04:09:50|86118.8|86068.8|86118.7|86068.7|86119.5|86069.5|86118|86068|27
1635307800000|2021-10-27 04:10:00|86118.5|86068.5|86119.9|86069.9|86119.9|86069.9|86117.8|86067.8|22
1635307810000|2021-10-27 04:10:10|86119.5|86069.5|86117|86067|86120.5|86070.5|86116.5|86066.5|19
1635307820000|2021-10-27 04:10:20|86118.1|86068.1|86118.5|86068.5|86119.8|86069.8|86117.4|86067.4|19
1635307830000|2021-10-27 04:10:30|86119.1|86069.1|86116.8|86066.8|86121|86071|86115|86065|27
1635307840000|2021-10-27 04:10:40|86118.2|86068.2|86118.5|86068.5|86119.1|86069.1|86117.2|86067.2|17
1635307850000|2021-10-27 04:10:50|86119|86069|86115|86065|86119|86069|86114|86064|24
1635307860000|2021-10-27 04:11:00|86114.9|86064.9|86111.7|86061.7|86115.8|86065.8|86111.7|86061.7|26
1635307870000|2021-10-27 04:11:10|86111.6|86061.6|86112.2|86062.2|86113|86063|86110.5|86060.5|18
1635307880000|2021-10-27 04:11:20|86112.3|86062.3|86111.9|86061.9|86112.6|86062.6|86109.7|86059.7|28
1635307890000|2021-10-27 04:11:30|86111.6|86061.6|86112.9|86062.9|86112.9|86062.9|86110.7|86060.7|12
1635307900000|2021-10-27 04:11:40|86113.1|86063.1|86110.3|86060.3|86113.1|86063.1|86108.2|86058.2|17
1635307910000|2021-10-27 04:11:50|86110.2|86060.2|86109.9|86059.9|86113.3|86063.3|86106.6|86056.6|19
1635307920000|2021-10-27 04:12:00|86111.9|86061.9|86105.6|86055.6|86112.1|86062.1|86104.8|86054.8|35
1635307930000|2021-10-27 04:12:10|86105.9|86055.9|86106.5|86056.5|86106.8|86056.8|86105.6|86055.6|21
1635307940000|2021-10-27 04:12:20|86106.4|86056.4|86105.7|86055.7|86106.5|86056.5|86104|86054|28
1635307950000|2021-10-27 04:12:30|86106|86056|86107.6|86057.6|86107.9|86057.9|86105.5|86055.5|16
1635307960000|2021-10-27 04:12:40|86107.9|86057.9|86104.6|86054.6|86108.4|86058.4|86103.7|86053.7|14
1635307970000|2021-10-27 04:12:50|86105.5|86055.5|86106.1|86056.1|86106.1|86056.1|86103|86053|21
1635307980000|2021-10-27 04:13:00|86106.6|86056.6|86104.3|86054.3|86106.6|86056.6|86102.8|86052.8|22
1635307990000|2021-10-27 04:13:10|86104.5|86054.5|86104.1|86054.1|86104.5|86054.5|86104|86054|13
1635308000000|2021-10-27 04:13:20|86104.5|86054.5|86105|86055|86105.7|86055.7|86104|86054|22
1635308010000|2021-10-27 04:13:30|86104.6|86054.6|86106|86056|86106.2|86056.2|86102.1|86052.1|15
1635308020000|2021-10-27 04:13:40|86106.5|86056.5|86105.8|86055.8|86106.8|86056.8|86105.5|86055.5|20
1635308030000|2021-10-27 04:13:50|86105.6|86055.6|86106.3|86056.3|86106.6|86056.6|86105.4|86055.4|17
1635308040000|2021-10-27 04:14:00|86106.7|86056.7|86106.3|86056.3|86106.9|86056.9|86102.3|86052.3|27
1635308050000|2021-10-27 04:14:10|86106.5|86056.5|86107.6|86057.6|86108.1|86058.1|86105.6|86055.6|18
1635308060000|2021-10-27 04:14:20|86107.5|86057.5|86106.7|86056.7|86107.5|86057.5|86099.6|86049.6|19
1635308070000|2021-10-27 04:14:30|86107.3|86057.3|86106.4|86056.4|86107.3|86057.3|86105.4|86055.4|9
1635308080000|2021-10-27 04:14:40|86100.6|86050.6|86105.8|86055.8|86105.8|86055.8|86100.6|86050.6|15
1635308090000|2021-10-27 04:14:50|86106.4|86056.4|86102.4|86052.4|86107.5|86057.5|86102.4|86052.4|20
1635308100000|2021-10-27 04:15:00|86102.6|86052.6|86104.1|86054.1|86104.1|86054.1|86102.5|86052.5|17
1635308110000|2021-10-27 04:15:10|86105.5|86055.5|86100.9|86050.9|86105.6|86055.6|86100.9|86050.9|14
1635308120000|2021-10-27 04:15:20|86101.7|86051.7|86101.2|86051.2|86103.5|86053.5|86101.2|86051.2|13
1635308130000|2021-10-27 04:15:30|86102|86052|86104.8|86054.8|86105|86055|86102|86052|14
1635308140000|2021-10-27 04:15:40|86105.2|86055.2|86099.1|86049.1|86105.5|86055.5|86099.1|86049.1|23
1635308150000|2021-10-27 04:15:50|86099.5|86049.5|86100.7|86050.7|86102.3|86052.3|86099.5|86049.5|16
1635308160000|2021-10-27 04:16:00|86100.5|86050.5|86102.3|86052.3|86103.5|86053.5|86097.2|86047.2|24
1635308170000|2021-10-27 04:16:10|86101.6|86051.6|86100.8|86050.8|86104.3|86054.3|86100.2|86050.2|30
1635308180000|2021-10-27 04:16:20|86101.2|86051.2|86101.4|86051.4|86102.1|86052.1|86100.7|86050.7|15
1635308190000|2021-10-27 04:16:30|86101.5|86051.5|86099.7|86049.7|86102.5|86052.5|86099.7|86049.7|16
1635308200000|2021-10-27 04:16:40|86100.9|86050.9|86103.5|86053.5|86104.4|86054.4|86100.1|86050.1|14
1635308210000|2021-10-27 04:16:50|86103.7|86053.7|86104.2|86054.2|86105.5|86055.5|86103.7|86053.7|17
1635308220000|2021-10-27 04:17:00|86104.5|86054.5|86099.7|86049.7|86105.5|86055.5|86099.2|86049.2|24
1635308230000|2021-10-27 04:17:10|86096.8|86046.8|86103|86053|86103.6|86053.6|86096.8|86046.8|19
1635308240000|2021-10-27 04:17:20|86103.2|86053.2|86101|86051|86103.3|86053.3|86098.4|86048.4|16
1635308250000|2021-10-27 04:17:30|86101.1|86051.1|86100.7|86050.7|86101.6|86051.6|86100.4|86050.4|24
1635308260000|2021-10-27 04:17:40|86102.2|86052.2|86102.9|86052.9|86103.6|86053.6|86099|86049|13
1635308270000|2021-10-27 04:17:50|86102.7|86052.7|86103.1|86053.1|86103.1|86053.1|86101.3|86051.3|19
1635308280000|2021-10-27 04:18:00|86103|86053|86103.7|86053.7|86104|86054|86103|86053|16
1635308290000|2021-10-27 04:18:10|86103.6|86053.6|86102.6|86052.6|86103.8|86053.8|86100.4|86050.4|16
1635308300000|2021-10-27 04:18:20|86102.7|86052.7|86103.2|86053.2|86103.8|86053.8|86102.7|86052.7|11
1635308310000|2021-10-27 04:18:30|86103.5|86053.5|86103.4|86053.4|86104.4|86054.4|86102.5|86052.5|9
1635308320000|2021-10-27 04:18:40|86103.6|86053.6|86105.3|86055.3|86106|86056|86103.6|86053.6|8
1635308330000|2021-10-27 04:18:50|86105.4|86055.4|86103.9|86053.9|86105.6|86055.6|86101|86051|13
1635308340000|2021-10-27 04:19:00|86103.6|86053.6|86104|86054|86105.3|86055.3|86103.6|86053.6|11
1635308350000|2021-10-27 04:19:10|86103.6|86053.6|86101.1|86051.1|86104.1|86054.1|86098.3|86048.3|38
1635308360000|2021-10-27 04:19:20|86099.6|86049.6|86102.2|86052.2|86102.3|86052.3|86099.6|86049.6|13
1635308370000|2021-10-27 04:19:30|86101.7|86051.7|86102.8|86052.8|86103.9|86053.9|86101.3|86051.3|14
1635308380000|2021-10-27 04:19:40|86103.7|86053.7|86104.4|86054.4|86104.4|86054.4|86099.8|86049.8|25
1635308390000|2021-10-27 04:19:50|86104|86054|86106.5|86056.5|86106.7|86056.7|86103.8|86053.8|22
1635308400000|2021-10-27 04:20:00|86106.1|86056.1|86107.1|86057.1|86107.6|86057.6|86105.8|86055.8|16
1635308410000|2021-10-27 04:20:10|86107.3|86057.3|86105|86055|86107.3|86057.3|86103.3|86053.3|19
1635308420000|2021-10-27 04:20:20|86095.3|86045.3|86105.9|86055.9|86106.3|86056.3|86095.3|86045.3|23
1635308430000|2021-10-27 04:20:30|86106.1|86056.1|86107.4|86057.4|86107.7|86057.7|86105|86055|28
1635308440000|2021-10-27 04:20:40|86107.7|86057.7|86106|86056|86107.7|86057.7|86106|86056|11
1635308450000|2021-10-27 04:20:50|86106.3|86056.3|86104.9|86054.9|86106.3|86056.3|86102.4|86052.4|14
1635308460000|2021-10-27 04:21:00|86106|86056|86106.7|86056.7|86107.9|86057.9|86105.8|86055.8|15
1635308470000|2021-10-27 04:21:10|86106.8|86056.8|86106.5|86056.5|86106.8|86056.8|86097.7|86047.7|17
1635308480000|2021-10-27 04:21:20|86107.4|86057.4|86106.7|86056.7|86107.4|86057.4|86105.6|86055.6|15
1635308490000|2021-10-27 04:21:30|86107|86057|86105.4|86055.4|86107|86057|86102.6|86052.6|8
1635308500000|2021-10-27 04:21:40|86106.1|86056.1|86106.1|86056.1|86106.7|86056.7|86105.9|86055.9|9
1635308510000|2021-10-27 04:21:50|86106.2|86056.2|86108.4|86058.4|86108.4|86058.4|86105.1|86055.1|26
1635308520000|2021-10-27 04:22:00|86107.7|86057.7|86107.3|86057.3|86108.1|86058.1|86107.3|86057.3|20
1635308530000|2021-10-27 04:22:10|86107.5|86057.5|86107.2|86057.2|86107.5|86057.5|86107|86057|13
1635308540000|2021-10-27 04:22:20|86106.8|86056.8|86107.4|86057.4|86108.1|86058.1|86103.5|86053.5|17
1635308550000|2021-10-27 04:22:30|86107.5|86057.5|86107.8|86057.8|86108.2|86058.2|86107.4|86057.4|25
1635308560000|2021-10-27 04:22:40|86104.2|86054.2|86107|86057|86107|86057|86104.2|86054.2|16
1635308570000|2021-10-27 04:22:50|86106.8|86056.8|86108|86058|86108.6|86058.6|86106.8|86056.8|13
1635308580000|2021-10-27 04:23:00|86107.9|86057.9|86107.9|86057.9|86107.9|86057.9|86102.5|86052.5|26
1635308590000|2021-10-27 04:23:10|86107.7|86057.7|86107.5|86057.5|86108|86058|86106.7|86056.7|9
1635308600000|2021-10-27 04:23:20|86107.4|86057.4|86106.2|86056.2|86107.4|86057.4|86103.8|86053.8|15
1635308610000|2021-10-27 04:23:30|86106.3|86056.3|86106.3|86056.3|86106.8|86056.8|86106.2|86056.2|13
1635308620000|2021-10-27 04:23:40|86106|86056|86107.7|86057.7|86107.7|86057.7|86106|86056|7
1635308630000|2021-10-27 04:23:50|86107.4|86057.4|86105.4|86055.4|86107.4|86057.4|86103.1|86053.1|12
1635308640000|2021-10-27 04:24:00|86105.5|86055.5|86107.8|86057.8|86108.6|86058.6|86105.5|86055.5|22
1635308650000|2021-10-27 04:24:10|86107.4|86057.4|86107|86057|86107.4|86057.4|86101.7|86051.7|20
1635308660000|2021-10-27 04:24:20|86106.8|86056.8|86108.4|86058.4|86108.8|86058.8|86106.8|86056.8|23
1635308670000|2021-10-27 04:24:30|86108.7|86058.7|86107.1|86057.1|86108.7|86058.7|86104.5|86054.5|17
1635308680000|2021-10-27 04:24:40|86106.8|86056.8|86108.1|86058.1|86108.1|86058.1|86106.4|86056.4|14
1635308690000|2021-10-27 04:24:50|86102.2|86052.2|86108.3|86058.3|86108.4|86058.4|86102.2|86052.2|15
1635308700000|2021-10-27 04:25:00|86108.8|86058.8|86098.9|86048.9|86108.8|86058.8|86098.9|86048.9|33
1635308710000|2021-10-27 04:25:10|86099.7|86049.7|86100.4|86050.4|86101.1|86051.1|86098.5|86048.5|17
1635308720000|2021-10-27 04:25:20|86100.6|86050.6|86099.2|86049.2|86101.1|86051.1|86099.2|86049.2|13
1635308730000|2021-10-27 04:25:30|86099.5|86049.5|86100.9|86050.9|86100.9|86050.9|86096.7|86046.7|13
1635308740000|2021-10-27 04:25:40|86099.9|86049.9|86101.2|86051.2|86103.1|86053.1|86099.4|86049.4|22
1635308750000|2021-10-27 04:25:50|86101.1|86051.1|86100.5|86050.5|86101.9|86051.9|86100.5|86050.5|11
1635308760000|2021-10-27 04:26:00|86100.8|86050.8|86098.6|86048.6|86101|86051|86095.3|86045.3|11
1635308770000|2021-10-27 04:26:10|86099.1|86049.1|86099.6|86049.6|86099.9|86049.9|86099|86049|11
1635308780000|2021-10-27 04:26:20|86099.4|86049.4|86098.6|86048.6|86100.1|86050.1|86096.3|86046.3|9
1635308790000|2021-10-27 04:26:30|86099.6|86049.6|86101.3|86051.3|86101.8|86051.8|86099.6|86049.6|11
1635308800000|2021-10-27 04:26:40|86102|86052|86101|86051|86102.1|86052.1|86101|86051|6
1635308810000|2021-10-27 04:26:50|86101.2|86051.2|86098.4|86048.4|86102.7|86052.7|86096.6|86046.6|23
1635308820000|2021-10-27 04:27:00|86098.6|86048.6|86098.3|86048.3|86100.5|86050.5|86096.9|86046.9|22
1635308830000|2021-10-27 04:27:10|86098.9|86048.9|86099.6|86049.6|86100.6|86050.6|86098.9|86048.9|12
1635308840000|2021-10-27 04:27:20|86099.4|86049.4|86098.2|86048.2|86099.7|86049.7|86095.2|86045.2|13
1635308850000|2021-10-27 04:27:30|86098|86048|86103.1|86053.1|86103.9|86053.9|86097.8|86047.8|35
1635308860000|2021-10-27 04:27:40|86103.3|86053.3|86102.9|86052.9|86104.9|86054.9|86102.7|86052.7|20
1635308870000|2021-10-27 04:27:50|86102.7|86052.7|86102.7|86052.7|86103.5|86053.5|86102.5|86052.5|15
1635308880000|2021-10-27 04:28:00|86102.6|86052.6|86103.1|86053.1|86103.8|86053.8|86101.6|86051.6|27
1635308890000|2021-10-27 04:28:10|86103.2|86053.2|86103.5|86053.5|86103.5|86053.5|86102.6|86052.6|18
1635308900000|2021-10-27 04:28:20|86103.9|86053.9|86102.5|86052.5|86105.4|86055.4|86102.5|86052.5|33
1635308910000|2021-10-27 04:28:30|86103.7|86053.7|86104.5|86054.5|86104.9|86054.9|86101.8|86051.8|19
1635308920000|2021-10-27 04:28:40|86103|86053|86103.9|86053.9|86104.3|86054.3|86102.4|86052.4|13
1635308930000|2021-10-27 04:28:50|86104.4|86054.4|86103.5|86053.5|86105|86055|86103.5|86053.5|15
1635308940000|2021-10-27 04:29:00|86104.2|86054.2|86104.1|86054.1|86104.5|86054.5|86103.3|86053.3|16
1635308950000|2021-10-27 04:29:10|86104.4|86054.4|86102.9|86052.9|86105.6|86055.6|86102|86052|25
1635308960000|2021-10-27 04:29:20|86105.2|86055.2|86105.7|86055.7|86108.8|86058.8|86105.2|86055.2|24
1635308970000|2021-10-27 04:29:30|86107.1|86057.1|86108.5|86058.5|86108.5|86058.5|86106.5|86056.5|24
1635308980000|2021-10-27 04:29:40|86107.5|86057.5|86107.1|86057.1|86107.7|86057.7|86106|86056|25
1635308990000|2021-10-27 04:29:50|86106.7|86056.7|86107|86057|86108.4|86058.4|86104.7|86054.7|15
1635309000000|2021-10-27 04:30:00|86107.6|86057.6|86111|86061|86111.6|86061.6|86106.8|86056.8|36
1635309010000|2021-10-27 04:30:10|86111.5|86061.5|86110.6|86060.6|86111.9|86061.9|86109.9|86059.9|31
1635309020000|2021-10-27 04:30:20|86109.3|86059.3|86112.6|86062.6|86115.6|86065.6|86109.3|86059.3|34
1635309030000|2021-10-27 04:30:30|86113.1|86063.1|86114.5|86064.5|86115.2|86065.2|86112.8|86062.8|21
1635309040000|2021-10-27 04:30:40|86113.6|86063.6|86114.6|86064.6|86115.2|86065.2|86113|86063|38
1635309050000|2021-10-27 04:30:50|86114.5|86064.5|86114.1|86064.1|86115.1|86065.1|86113.1|86063.1|23
1635309060000|2021-10-27 04:31:00|86113.4|86063.4|86104.8|86054.8|86113.8|86063.8|86104.8|86054.8|40
1635309070000|2021-10-27 04:31:10|86105.9|86055.9|86107.2|86057.2|86107.6|86057.6|86104.3|86054.3|14
1635309080000|2021-10-27 04:31:20|86107.9|86057.9|86106.9|86056.9|86108.6|86058.6|86106.4|86056.4|16
1635309090000|2021-10-27 04:31:30|86106.8|86056.8|86108.2|86058.2|86108.4|86058.4|86106.7|86056.7|10
1635309100000|2021-10-27 04:31:40|86108.1|86058.1|86107.2|86057.2|86108.1|86058.1|86106|86056|11
1635309110000|2021-10-27 04:31:50|86107.1|86057.1|86105.7|86055.7|86108.2|86058.2|86105.7|86055.7|19
1635309120000|2021-10-27 04:32:00|86107.5|86057.5|86108.7|86058.7|86108.7|86058.7|86106.6|86056.6|21
1635309130000|2021-10-27 04:32:10|86108.9|86058.9|86110.2|86060.2|86110.2|86060.2|86107|86057|14
1635309140000|2021-10-27 04:32:20|86110|86060|86110.1|86060.1|86110.3|86060.3|86109.8|86059.8|8
1635309150000|2021-10-27 04:32:30|86110.2|86060.2|86111.2|86061.2|86111.4|86061.4|86110.2|86060.2|6
1635309160000|2021-10-27 04:32:40|86111.7|86061.7|86111.1|86061.1|86112|86062|86108.8|86058.8|20
1635309170000|2021-10-27 04:32:50|86110.8|86060.8|86110.5|86060.5|86111|86061|86107.9|86057.9|15
1635309180000|2021-10-27 04:33:00|86110.8|86060.8|86110.8|86060.8|86111.6|86061.6|86109.4|86059.4|16
1635309190000|2021-10-27 04:33:10|86109.1|86059.1|86108.3|86058.3|86110.6|86060.6|86107.7|86057.7|16
1635309200000|2021-10-27 04:33:20|86108.2|86058.2|86108|86058|86108.9|86058.9|86107.1|86057.1|21
1635309210000|2021-10-27 04:33:30|86108.3|86058.3|86102.4|86052.4|86108.3|86058.3|86102.4|86052.4|31
1635309220000|2021-10-27 04:33:40|86103.1|86053.1|86101.5|86051.5|86103.8|86053.8|86101.1|86051.1|21
1635309230000|2021-10-27 04:33:50|86103.3|86053.3|86103.3|86053.3|86105.6|86055.6|86102.9|86052.9|21
1635309240000|2021-10-27 04:34:00|86103.4|86053.4|86104.7|86054.7|86104.7|86054.7|86102.8|86052.8|12
1635309250000|2021-10-27 04:34:10|86105.2|86055.2|86104.2|86054.2|86105.5|86055.5|86103.5|86053.5|15
1635309260000|2021-10-27 04:34:20|86104.4|86054.4|86104.5|86054.5|86104.9|86054.9|86103.4|86053.4|15
1635309270000|2021-10-27 04:34:30|86104.2|86054.2|86104.6|86054.6|86104.6|86054.6|86103.5|86053.5|15
1635309280000|2021-10-27 04:34:40|86104.4|86054.4|86103.3|86053.3|86104.9|86054.9|86102.5|86052.5|18
1635309290000|2021-10-27 04:34:50|86103.2|86053.2|86101|86051|86104.4|86054.4|86101|86051|19
1635309300000|2021-10-27 04:35:00|86101.1|86051.1|86103.5|86053.5|86103.5|86053.5|86101.1|86051.1|25
1635309310000|2021-10-27 04:35:10|86103.7|86053.7|86102.5|86052.5|86105|86055|86101.8|86051.8|24
1635309320000|2021-10-27 04:35:20|86103.3|86053.3|86104|86054|86106.2|86056.2|86101.9|86051.9|26
1635309330000|2021-10-27 04:35:30|86103.9|86053.9|86101.9|86051.9|86104.4|86054.4|86101.6|86051.6|25
1635309340000|2021-10-27 04:35:40|86100.8|86050.8|86102.7|86052.7|86103.4|86053.4|86100.8|86050.8|22
1635309350000|2021-10-27 04:35:50|86102.8|86052.8|86100.8|86050.8|86103.7|86053.7|86099.7|86049.7|27
1635309360000|2021-10-27 04:36:00|86101.8|86051.8|86102.7|86052.7|86103|86053|86100.7|86050.7|14
1635309370000|2021-10-27 04:36:10|86103|86053|86101.9|86051.9|86103|86053|86101.2|86051.2|13
1635309380000|2021-10-27 04:36:20|86101.7|86051.7|86101.9|86051.9|86102.9|86052.9|86101.3|86051.3|29
1635309390000|2021-10-27 04:36:30|86102.2|86052.2|86103.4|86053.4|86103.6|86053.6|86101.8|86051.8|17
1635309400000|2021-10-27 04:36:40|86103.5|86053.5|86103.8|86053.8|86104.2|86054.2|86102.5|86052.5|18
1635309410000|2021-10-27 04:36:50|86102.8|86052.8|86103.2|86053.2|86106.4|86056.4|86102.8|86052.8|21
1635309420000|2021-10-27 04:37:00|86105|86055|86105.3|86055.3|86108.3|86058.3|86104|86054|27
1635309430000|2021-10-27 04:37:10|86105.9|86055.9|86104.5|86054.5|86105.9|86055.9|86103.4|86053.4|12
1635309440000|2021-10-27 04:37:20|86105.6|86055.6|86104.4|86054.4|86105.6|86055.6|86104.1|86054.1|18
1635309450000|2021-10-27 04:37:30|86104.7|86054.7|86103.6|86053.6|86105.1|86055.1|86103.6|86053.6|11
1635309460000|2021-10-27 04:37:40|86103.8|86053.8|86106.3|86056.3|86106.3|86056.3|86103.8|86053.8|7
1635309470000|2021-10-27 04:37:50|86106.6|86056.6|86104.8|86054.8|86106.8|86056.8|86104.8|86054.8|26
1635309480000|2021-10-27 04:38:00|86106.1|86056.1|86105.9|86055.9|86107|86057|86105.2|86055.2|20
1635309490000|2021-10-27 04:38:10|86103.8|86053.8|86106.1|86056.1|86106.1|86056.1|86102.1|86052.1|23
1635309500000|2021-10-27 04:38:20|86105.5|86055.5|86105.5|86055.5|86106.4|86056.4|86104.5|86054.5|21
1635309510000|2021-10-27 04:38:30|86105.6|86055.6|86105.2|86055.2|86105.6|86055.6|86104.2|86054.2|14
1635309520000|2021-10-27 04:38:40|86105|86055|86104.3|86054.3|86105.1|86055.1|86103.7|86053.7|10
1635309530000|2021-10-27 04:38:50|86103.4|86053.4|86098.1|86048.1|86105.7|86055.7|86098.1|86048.1|17
1635309540000|2021-10-27 04:39:00|86101.2|86051.2|86101.1|86051.1|86102.5|86052.5|86100.6|86050.6|14
1635309550000|2021-10-27 04:39:10|86099.2|86049.2|86101.1|86051.1|86101.4|86051.4|86099.2|86049.2|27
1635309560000|2021-10-27 04:39:20|86101.2|86051.2|86101.2|86051.2|86101.4|86051.4|86099.9|86049.9|9
1635309570000|2021-10-27 04:39:30|86101.7|86051.7|86101.4|86051.4|86101.7|86051.7|86100.4|86050.4|9
1635309580000|2021-10-27 04:39:40|86101.8|86051.8|86102.5|86052.5|86102.6|86052.6|86101.8|86051.8|7
1635309590000|2021-10-27 04:39:50|86102.7|86052.7|86103.4|86053.4|86103.4|86053.4|86102.3|86052.3|7
1635309600000|2021-10-27 04:40:00|86103.5|86053.5|86100.7|86050.7|86103.6|86053.6|86098.8|86048.8|14
1635309610000|2021-10-27 04:40:10|86101.5|86051.5|86103.9|86053.9|86103.9|86053.9|86100.6|86050.6|14
1635309620000|2021-10-27 04:40:20|86103.7|86053.7|86103.9|86053.9|86104.5|86054.5|86103.3|86053.3|24
1635309630000|2021-10-27 04:40:30|86103.7|86053.7|86102.8|86052.8|86104.3|86054.3|86102.4|86052.4|14
1635309640000|2021-10-27 04:40:40|86102.9|86052.9|86101.3|86051.3|86103.5|86053.5|86101.2|86051.2|18
1635309650000|2021-10-27 04:40:50|86101.7|86051.7|86101.5|86051.5|86103.2|86053.2|86101|86051|17
1635309660000|2021-10-27 04:41:00|86102.7|86052.7|86101.4|86051.4|86102.8|86052.8|86100.1|86050.1|19
1635309670000|2021-10-27 04:41:10|86098.7|86048.7|86096.8|86046.8|86100.1|86050.1|86095.7|86045.7|30
1635309680000|2021-10-27 04:41:20|86096.7|86046.7|86095|86045|86097.6|86047.6|86095|86045|18
1635309690000|2021-10-27 04:41:30|86095.2|86045.2|86096.1|86046.1|86096.1|86046.1|86095|86045|16
1635309700000|2021-10-27 04:41:40|86096.4|86046.4|86098.1|86048.1|86098.1|86048.1|86094.3|86044.3|20
1635309710000|2021-10-27 04:41:50|86095.6|86045.6|86097.1|86047.1|86097.5|86047.5|86095.2|86045.2|18
1635309720000|2021-10-27 04:42:00|86097.3|86047.3|86095.2|86045.2|86097.3|86047.3|86094.7|86044.7|20
1635309730000|2021-10-27 04:42:10|86094.2|86044.2|86094.3|86044.3|86095.4|86045.4|86094.2|86044.2|13
1635309740000|2021-10-27 04:42:20|86094.6|86044.6|86093.9|86043.9|86096.4|86046.4|86093.8|86043.8|18
1635309750000|2021-10-27 04:42:30|86093.7|86043.7|86093.7|86043.7|86095.2|86045.2|86093.3|86043.3|17
1635309760000|2021-10-27 04:42:40|86093.8|86043.8|86093.3|86043.3|86094.1|86044.1|86092.2|86042.2|16
1635309770000|2021-10-27 04:42:50|86091.4|86041.4|86093.2|86043.2|86093.6|86043.6|86090.9|86040.9|9
1635309780000|2021-10-27 04:43:00|86094.3|86044.3|86093.4|86043.4|86096.7|86046.7|86092.4|86042.4|19
1635309790000|2021-10-27 04:43:10|86093.5|86043.5|86102.9|86052.9|86104.8|86054.8|86093.5|86043.5|64
1635309800000|2021-10-27 04:43:20|86103.2|86053.2|86105.7|86055.7|86105.8|86055.8|86101.6|86051.6|50
1635309810000|2021-10-27 04:43:30|86105.6|86055.6|86106.4|86056.4|86106.6|86056.6|86104.7|86054.7|48
1635309820000|2021-10-27 04:43:40|86106.2|86056.2|86102.1|86052.1|86107.1|86057.1|86102.1|86052.1|37
1635309830000|2021-10-27 04:43:50|86102|86052|86101.1|86051.1|86103.9|86053.9|86101.1|86051.1|14
1635309840000|2021-10-27 04:44:00|86101.4|86051.4|86100.1|86050.1|86102.3|86052.3|86099.7|86049.7|35
1635309850000|2021-10-27 04:44:10|86100.2|86050.2|86099.1|86049.1|86101.5|86051.5|86099|86049|35
1635309860000|2021-10-27 04:44:20|86099.4|86049.4|86099.7|86049.7|86100|86050|86099.2|86049.2|13
1635309870000|2021-10-27 04:44:30|86099.4|86049.4|86099.7|86049.7|86100.5|86050.5|86099|86049|14
1635309880000|2021-10-27 04:44:40|86099|86049|86099.5|86049.5|86100.9|86050.9|86096.9|86046.9|25
1635309890000|2021-10-27 04:44:50|86099.3|86049.3|86097.5|86047.5|86100.3|86050.3|86097.5|86047.5|14
1635309900000|2021-10-27 04:45:00|86098|86048|86100.5|86050.5|86101.1|86051.1|86098|86048|28
1635309910000|2021-10-27 04:45:10|86100.2|86050.2|86101.9|86051.9|86103.7|86053.7|86100.2|86050.2|32
1635309920000|2021-10-27 04:45:20|86103.1|86053.1|86102.3|86052.3|86104.5|86054.5|86102.3|86052.3|16
1635309930000|2021-10-27 04:45:30|86102.5|86052.5|86101.8|86051.8|86102.9|86052.9|86100.8|86050.8|24
1635309940000|2021-10-27 04:45:40|86101.7|86051.7|86100.6|86050.6|86101.9|86051.9|86100.3|86050.3|26
1635309950000|2021-10-27 04:45:50|86100.9|86050.9|86101|86051|86101.2|86051.2|86099.8|86049.8|15
1635309960000|2021-10-27 04:46:00|86101.2|86051.2|86098.3|86048.3|86101.5|86051.5|86098.3|86048.3|27
1635309970000|2021-10-27 04:46:10|86098.6|86048.6|86100|86050|86100.2|86050.2|86097.8|86047.8|13
1635309980000|2021-10-27 04:46:20|86099.9|86049.9|86099.2|86049.2|86100.1|86050.1|86097.8|86047.8|19
1635309990000|2021-10-27 04:46:30|86099.5|86049.5|86099.4|86049.4|86099.5|86049.5|86098.2|86048.2|16
1635310000000|2021-10-27 04:46:40|86099.5|86049.5|86099.2|86049.2|86099.6|86049.6|86097.6|86047.6|9
1635310010000|2021-10-27 04:46:50|86099.6|86049.6|86098.9|86048.9|86100.1|86050.1|86097.7|86047.7|7
1635310020000|2021-10-27 04:47:00|86099.1|86049.1|86098.9|86048.9|86100.1|86050.1|86098.7|86048.7|10
1635310030000|2021-10-27 04:47:10|86099.3|86049.3|86099.6|86049.6|86099.7|86049.7|86097.8|86047.8|9
1635310040000|2021-10-27 04:47:20|86099.4|86049.4|86099.1|86049.1|86099.4|86049.4|86097.6|86047.6|12
1635310050000|2021-10-27 04:47:30|86099.4|86049.4|86101.4|86051.4|86102.4|86052.4|86099.4|86049.4|29
1635310060000|2021-10-27 04:47:40|86102.8|86052.8|86101.6|86051.6|86103.3|86053.3|86100.9|86050.9|18
1635310070000|2021-10-27 04:47:50|86100.9|86050.9|86101.9|86051.9|86102.4|86052.4|86100.3|86050.3|9
1635310080000|2021-10-27 04:48:00|86102.5|86052.5|86101.8|86051.8|86102.5|86052.5|86100.6|86050.6|15
1635310090000|2021-10-27 04:48:10|86102|86052|86100.4|86050.4|86102.6|86052.6|86100.4|86050.4|11
1635310100000|2021-10-27 04:48:20|86102|86052|86102.8|86052.8|86102.9|86052.9|86102|86052|7
1635310110000|2021-10-27 04:48:30|86100.4|86050.4|86101.9|86051.9|86102.3|86052.3|86100.4|86050.4|9
1635310120000|2021-10-27 04:48:40|86101.7|86051.7|86101.1|86051.1|86101.9|86051.9|86099.1|86049.1|28
1635310130000|2021-10-27 04:48:50|86100.9|86050.9|86101.7|86051.7|86101.8|86051.8|86099.6|86049.6|24
1635310140000|2021-10-27 04:49:00|86101.4|86051.4|86100.6|86050.6|86101.9|86051.9|86098.2|86048.2|16
1635310150000|2021-10-27 04:49:10|86100.1|86050.1|86100.9|86050.9|86101.8|86051.8|86100.1|86050.1|13
1635310160000|2021-10-27 04:49:20|86101|86051|86099.5|86049.5|86101.6|86051.6|86099.5|86049.5|13
1635310170000|2021-10-27 04:49:30|86098.5|86048.5|86099.5|86049.5|86100.7|86050.7|86098.5|86048.5|19
1635310180000|2021-10-27 04:49:40|86099.2|86049.2|86099.3|86049.3|86099.9|86049.9|86098.8|86048.8|11
1635310190000|2021-10-27 04:49:50|86098.9|86048.9|86098.8|86048.8|86101.5|86051.5|86098.4|86048.4|12
1635310200000|2021-10-27 04:50:00|86099.5|86049.5|86098.5|86048.5|86100.2|86050.2|86098.4|86048.4|11
1635310210000|2021-10-27 04:50:10|86098.1|86048.1|86100.5|86050.5|86100.6|86050.6|86098.1|86048.1|11
1635310220000|2021-10-27 04:50:20|86101.2|86051.2|86099.3|86049.3|86101.2|86051.2|86099.3|86049.3|12
1635310230000|2021-10-27 04:50:30|86099.6|86049.6|86101.1|86051.1|86101.1|86051.1|86099.6|86049.6|9
1635310240000|2021-10-27 04:50:40|86101|86051|86099.8|86049.8|86101|86051|86099.8|86049.8|4
1635310250000|2021-10-27 04:50:50|86098.2|86048.2|86105|86055|86105.7|86055.7|86098.2|86048.2|28
1635310260000|2021-10-27 04:51:00|86105.2|86055.2|86102.9|86052.9|86107.1|86057.1|86102.9|86052.9|33
1635310270000|2021-10-27 04:51:10|86102.8|86052.8|86103.3|86053.3|86104.2|86054.2|86102.8|86052.8|23
1635310280000|2021-10-27 04:51:20|86102.8|86052.8|86102.8|86052.8|86103.5|86053.5|86102.6|86052.6|24
1635310290000|2021-10-27 04:51:30|86102.7|86052.7|86103.8|86053.8|86103.8|86053.8|86102|86052|18
1635310300000|2021-10-27 04:51:40|86103.7|86053.7|86103.6|86053.6|86104|86054|86102.7|86052.7|16
1635310310000|2021-10-27 04:51:50|86104.1|86054.1|86103|86053|86104.3|86054.3|86102.9|86052.9|11
1635310320000|2021-10-27 04:52:00|86102.7|86052.7|86104.7|86054.7|86104.9|86054.9|86102.7|86052.7|22
1635310330000|2021-10-27 04:52:10|86104.4|86054.4|86104.6|86054.6|86105.1|86055.1|86104.3|86054.3|9
1635310340000|2021-10-27 04:52:20|86104.1|86054.1|86107.2|86057.2|86107.6|86057.6|86104.1|86054.1|12
1635310350000|2021-10-27 04:52:30|86107.4|86057.4|86107.2|86057.2|86107.4|86057.4|86106.7|86056.7|10
1635310360000|2021-10-27 04:52:40|86106.9|86056.9|86106.5|86056.5|86107.2|86057.2|86106.4|86056.4|6
1635310370000|2021-10-27 04:52:50|86105.9|86055.9|86103.7|86053.7|86106.6|86056.6|86103.7|86053.7|27
1635310380000|2021-10-27 04:53:00|86103.8|86053.8|86104.1|86054.1|86104.1|86054.1|86103.5|86053.5|13
1635310390000|2021-10-27 04:53:10|86104|86054|86102.2|86052.2|86104|86054|86102.2|86052.2|14
1635310400000|2021-10-27 04:53:20|86102.4|86052.4|86102.3|86052.3|86102.5|86052.5|86101.9|86051.9|14
1635310410000|2021-10-27 04:53:30|86102.4|86052.4|86101.1|86051.1|86102.4|86052.4|86100.8|86050.8|24
1635310420000|2021-10-27 04:53:40|86101.2|86051.2|86100.6|86050.6|86101.2|86051.2|86100.2|86050.2|14
1635310430000|2021-10-27 04:53:50|86100.5|86050.5|86099.4|86049.4|86101.2|86051.2|86099.4|86049.4|19
1635310440000|2021-10-27 04:54:00|86099.5|86049.5|86103.6|86053.6|86103.7|86053.7|86099.2|86049.2|23
1635310450000|2021-10-27 04:54:10|86102.4|86052.4|86102.6|86052.6|86104.1|86054.1|86101.4|86051.4|25
1635310460000|2021-10-27 04:54:20|86103.1|86053.1|86103.3|86053.3|86103.3|86053.3|86102.2|86052.2|16
1635310470000|2021-10-27 04:54:30|86103.6|86053.6|86104.6|86054.6|86104.6|86054.6|86102.9|86052.9|14
1635310480000|2021-10-27 04:54:40|86104.9|86054.9|86104.8|86054.8|86105.3|86055.3|86103.7|86053.7|10
1635310490000|2021-10-27 04:54:50|86104.6|86054.6|86104.3|86054.3|86105.5|86055.5|86102.9|86052.9|12
1635310500000|2021-10-27 04:55:00|86104.9|86054.9|86104.8|86054.8|86106.1|86056.1|86104.8|86054.8|16
1635310510000|2021-10-27 04:55:10|86105|86055|86111.4|86061.4|86112.8|86062.8|86104.5|86054.5|40
1635310520000|2021-10-27 04:55:20|86111.5|86061.5|86111.5|86061.5|86111.7|86061.7|86110.3|86060.3|24
1635310530000|2021-10-27 04:55:30|86111.7|86061.7|86111.8|86061.8|86111.9|86061.9|86110.8|86060.8|18
1635310540000|2021-10-27 04:55:40|86111.9|86061.9|86112.2|86062.2|86112.9|86062.9|86111.9|86061.9|23
1635310550000|2021-10-27 04:55:50|86112.3|86062.3|86112.8|86062.8|86113.1|86063.1|86111.1|86061.1|23
1635310560000|2021-10-27 04:56:00|86113.2|86063.2|86114|86064|86115.3|86065.3|86113|86063|15
1635310570000|2021-10-27 04:56:10|86113.5|86063.5|86115.3|86065.3|86115.5|86065.5|86113.5|86063.5|20
1635310580000|2021-10-27 04:56:20|86115.1|86065.1|86114.3|86064.3|86116.4|86066.4|86114|86064|23
1635310590000|2021-10-27 04:56:30|86114.6|86064.6|86116.7|86066.7|86117.7|86067.7|86114.3|86064.3|27
1635310600000|2021-10-27 04:56:40|86116.5|86066.5|86117.6|86067.6|86118.8|86068.8|86116|86066|33
1635310610000|2021-10-27 04:56:50|86117.7|86067.7|86118.3|86068.3|86118.3|86068.3|86117.3|86067.3|15
1635310620000|2021-10-27 04:57:00|86118.5|86068.5|86118.3|86068.3|86118.6|86068.6|86117.6|86067.6|17
1635310630000|2021-10-27 04:57:10|86118.6|86068.6|86119.6|86069.6|86119.7|86069.7|86118.6|86068.6|19
1635310640000|2021-10-27 04:57:20|86119.1|86069.1|86119.4|86069.4|86119.4|86069.4|86119.1|86069.1|10
1635310650000|2021-10-27 04:57:30|86119.5|86069.5|86118.9|86068.9|86119.5|86069.5|86118.7|86068.7|19
1635310660000|2021-10-27 04:57:40|86119|86069|86119.1|86069.1|86119.4|86069.4|86118|86068|29
1635310670000|2021-10-27 04:57:50|86119.3|86069.3|86119.1|86069.1|86120.3|86070.3|86119.1|86069.1|20
1635310680000|2021-10-27 04:58:00|86119.4|86069.4|86118|86068|86119.4|86069.4|86117.8|86067.8|17
1635310690000|2021-10-27 04:58:10|86118.1|86068.1|86118.3|86068.3|86118.4|86068.4|86117.3|86067.3|19
1635310700000|2021-10-27 04:58:20|86118.4|86068.4|86117.6|86067.6|86118.4|86068.4|86117.2|86067.2|10
1635310710000|2021-10-27 04:58:30|86118.1|86068.1|86118.4|86068.4|86118.7|86068.7|86117.3|86067.3|23
1635310720000|2021-10-27 04:58:40|86118.5|86068.5|86116|86066|86118.7|86068.7|86115.3|86065.3|22
1635310730000|2021-10-27 04:58:50|86116.5|86066.5|86115.4|86065.4|86116.6|86066.6|86114.6|86064.6|18
1635310740000|2021-10-27 04:59:00|86115.7|86065.7|86116.3|86066.3|86116.3|86066.3|86115.4|86065.4|14
1635310750000|2021-10-27 04:59:10|86116.2|86066.2|86117.3|86067.3|86117.7|86067.7|86116.2|86066.2|18
1635310760000|2021-10-27 04:59:20|86117.1|86067.1|86117|86067|86117.8|86067.8|86116.8|86066.8|12
1635310770000|2021-10-27 04:59:30|86117.6|86067.6|86116.6|86066.6|86117.6|86067.6|86115.3|86065.3|9
1635310780000|2021-10-27 04:59:40|86117.2|86067.2|86116.2|86066.2|86117.6|86067.6|86116.2|86066.2|10
1635310790000|2021-10-27 04:59:50|86116.4|86066.4|86112.6|86062.6|86116.4|86066.4|86112.5|86062.5|27
1635310800000|2021-10-27 05:00:00|86112.7|86062.7|86112.2|86062.2|86113.4|86063.4|86111.8|86061.8|39
1635310810000|2021-10-27 05:00:10|86113.1|86063.1|86112.2|86062.2|86113.3|86063.3|86111.1|86061.1|45
1635310820000|2021-10-27 05:00:20|86112|86062|86111.5|86061.5|86112.3|86062.3|86111.2|86061.2|21
1635310830000|2021-10-27 05:00:30|86111.2|86061.2|86112.7|86062.7|86113.3|86063.3|86111.2|86061.2|25
1635310840000|2021-10-27 05:00:40|86113.1|86063.1|86112.3|86062.3|86113.3|86063.3|86111.7|86061.7|22
1635310850000|2021-10-27 05:00:50|86112.7|86062.7|86112.3|86062.3|86113.1|86063.1|86112|86062|19
1635310860000|2021-10-27 05:01:00|86112.4|86062.4|86112.5|86062.5|86112.5|86062.5|86111.1|86061.1|24
1635310870000|2021-10-27 05:01:10|86112.4|86062.4|86112.5|86062.5|86112.9|86062.9|86111.9|86061.9|14
1635310880000|2021-10-27 05:01:20|86112.7|86062.7|86113.4|86063.4|86113.4|86063.4|86112|86062|15
1635310890000|2021-10-27 05:01:30|86113.2|86063.2|86113.5|86063.5|86113.6|86063.6|86113.2|86063.2|13
1635310900000|2021-10-27 05:01:40|86113.4|86063.4|86112.6|86062.6|86113.5|86063.5|86110.9|86060.9|29
1635310910000|2021-10-27 05:01:50|86111.9|86061.9|86113.6|86063.6|86114.7|86064.7|86111.5|86061.5|27
1635310920000|2021-10-27 05:02:00|86113.3|86063.3|86114.2|86064.2|86114.9|86064.9|86113.3|86063.3|20
1635310930000|2021-10-27 05:02:10|86114.1|86064.1|86113.9|86063.9|86114.7|86064.7|86113.5|86063.5|15
1635310940000|2021-10-27 05:02:20|86113.6|86063.6|86112.8|86062.8|86113.9|86063.9|86111|86061|22
1635310950000|2021-10-27 05:02:30|86112.7|86062.7|86114.4|86064.4|86114.9|86064.9|86112.6|86062.6|22
1635310960000|2021-10-27 05:02:40|86114.2|86064.2|86116.4|86066.4|86117.3|86067.3|86114.2|86064.2|24
1635310970000|2021-10-27 05:02:50|86116.3|86066.3|86116.2|86066.2|86116.6|86066.6|86115.6|86065.6|25
1635310980000|2021-10-27 05:03:00|86116|86066|86116.6|86066.6|86117.2|86067.2|86116|86066|16
1635310990000|2021-10-27 05:03:10|86116.4|86066.4|86116.1|86066.1|86116.7|86066.7|86116.1|86066.1|11
1635311000000|2021-10-27 05:03:20|86116.4|86066.4|86116.2|86066.2|86117.6|86067.6|86115.5|86065.5|16
1635311010000|2021-10-27 05:03:30|86116.3|86066.3|86116.2|86066.2|86116.6|86066.6|86115.6|86065.6|14
1635311020000|2021-10-27 05:03:40|86115.4|86065.4|86115.4|86065.4|86116.7|86066.7|86114.2|86064.2|23
1635311030000|2021-10-27 05:03:50|86115.7|86065.7|86115.9|86065.9|86116.5|86066.5|86115.7|86065.7|12
1635311040000|2021-10-27 05:04:00|86116.3|86066.3|86116.6|86066.6|86116.6|86066.6|86116|86066|10
1635311050000|2021-10-27 05:04:10|86116.3|86066.3|86116.1|86066.1|86116.4|86066.4|86115.6|86065.6|11
1635311060000|2021-10-27 05:04:20|86115.6|86065.6|86117|86067|86117|86067|86114.7|86064.7|18
1635311070000|2021-10-27 05:04:30|86116.3|86066.3|86115.5|86065.5|86116.4|86066.4|86114.7|86064.7|16
1635311080000|2021-10-27 05:04:40|86114.6|86064.6|86115.6|86065.6|86117.1|86067.1|86114.6|86064.6|19
1635311090000|2021-10-27 05:04:50|86116|86066|86116.7|86066.7|86116.7|86066.7|86115.5|86065.5|19
1635311100000|2021-10-27 05:05:00|86116.6|86066.6|86115.3|86065.3|86116.7|86066.7|86114.9|86064.9|26
1635311110000|2021-10-27 05:05:10|86115.4|86065.4|86116.2|86066.2|86116.4|86066.4|86115.4|86065.4|16
1635311120000|2021-10-27 05:05:20|86117.5|86067.5|86117.3|86067.3|86117.5|86067.5|86115.6|86065.6|18
1635311130000|2021-10-27 05:05:30|86117.4|86067.4|86119.3|86069.3|86119.3|86069.3|86116.2|86066.2|21
1635311140000|2021-10-27 05:05:40|86119.6|86069.6|86117.8|86067.8|86121.1|86071.1|86117.8|86067.8|26
1635311150000|2021-10-27 05:05:50|86117.9|86067.9|86116.4|86066.4|86117.9|86067.9|86116.3|86066.3|25
1635311160000|2021-10-27 05:06:00|86116.3|86066.3|86113.6|86063.6|86116.3|86066.3|86112.7|86062.7|33
1635311170000|2021-10-27 05:06:10|86113.7|86063.7|86112.9|86062.9|86114|86064|86112.5|86062.5|12
1635311180000|2021-10-27 05:06:20|86113.5|86063.5|86110.6|86060.6|86113.9|86063.9|86109.9|86059.9|24
1635311190000|2021-10-27 05:06:30|86110.1|86060.1|86110.4|86060.4|86110.7|86060.7|86109.3|86059.3|27
1635311200000|2021-10-27 05:06:40|86110.5|86060.5|86111.2|86061.2|86111.2|86061.2|86110.2|86060.2|15
1635311210000|2021-10-27 05:06:50|86111.4|86061.4|86112.3|86062.3|86113.1|86063.1|86109.3|86059.3|25
1635311220000|2021-10-27 05:07:00|86112.5|86062.5|86112.7|86062.7|86113.3|86063.3|86111.7|86061.7|26
1635311230000|2021-10-27 05:07:10|86111.9|86061.9|86111.1|86061.1|86113|86063|86111.1|86061.1|10
1635311240000|2021-10-27 05:07:20|86110.8|86060.8|86111.9|86061.9|86112.4|86062.4|86110.8|86060.8|20
1635311250000|2021-10-27 05:07:30|86111.4|86061.4|86112.5|86062.5|86113.3|86063.3|86111.4|86061.4|17
1635311260000|2021-10-27 05:07:40|86112.2|86062.2|86112.7|86062.7|86113.1|86063.1|86112.2|86062.2|5
1635311270000|2021-10-27 05:07:50|86113|86063|86113|86063|86114|86064|86112.5|86062.5|13
1635311280000|2021-10-27 05:08:00|86113.5|86063.5|86114.5|86064.5|86115.9|86065.9|86113.2|86063.2|29
1635311290000|2021-10-27 05:08:10|86114.3|86064.3|86112.6|86062.6|86114.4|86064.4|86112.6|86062.6|20
1635311300000|2021-10-27 05:08:20|86112.8|86062.8|86115.1|86065.1|86115.1|86065.1|86112.3|86062.3|20
1635311310000|2021-10-27 05:08:30|86115|86065|86115|86065|86115.1|86065.1|86114.7|86064.7|9
1635311320000|2021-10-27 05:08:40|86113.8|86063.8|86114.5|86064.5|86114.5|86064.5|86113.8|86063.8|11
1635311330000|2021-10-27 05:08:50|86113.6|86063.6|86113.2|86063.2|86114.2|86064.2|86113.2|86063.2|11
1635311340000|2021-10-27 05:09:00|86113.1|86063.1|86114.3|86064.3|86116.1|86066.1|86112.9|86062.9|25
1635311350000|2021-10-27 05:09:10|86114.1|86064.1|86113.3|86063.3|86114.5|86064.5|86113|86063|32
1635311360000|2021-10-27 05:09:20|86113.5|86063.5|86112.8|86062.8|86113.6|86063.6|86112.4|86062.4|29
1635311370000|2021-10-27 05:09:30|86112.9|86062.9|86113.3|86063.3|86113.7|86063.7|86112.9|86062.9|13
1635311380000|2021-10-27 05:09:40|86113.4|86063.4|86111.4|86061.4|86113.4|86063.4|86110.3|86060.3|23
1635311390000|2021-10-27 05:09:50|86111.6|86061.6|86113.1|86063.1|86113.5|86063.5|86111.1|86061.1|21
1635311400000|2021-10-27 05:10:00|86113.2|86063.2|86110.4|86060.4|86113.6|86063.6|86110|86060|26
1635311410000|2021-10-27 05:10:10|86110.5|86060.5|86109.6|86059.6|86111.2|86061.2|86109.6|86059.6|16
1635311420000|2021-10-27 05:10:20|86109.1|86059.1|86109|86059|86109.6|86059.6|86108.8|86058.8|9
1635311430000|2021-10-27 05:10:30|86109.3|86059.3|86108.4|86058.4|86110.2|86060.2|86108.4|86058.4|13
1635311440000|2021-10-27 05:10:40|86108.8|86058.8|86109|86059|86109.4|86059.4|86108.8|86058.8|10
1635311450000|2021-10-27 05:10:50|86109.4|86059.4|86108.7|86058.7|86109.9|86059.9|86108.7|86058.7|15
1635311460000|2021-10-27 05:11:00|86109.8|86059.8|86109.1|86059.1|86110.2|86060.2|86109.1|86059.1|19
1635311470000|2021-10-27 05:11:10|86108.6|86058.6|86114.7|86064.7|86114.7|86064.7|86108.5|86058.5|30
1635311480000|2021-10-27 05:11:20|86114|86064|86113.5|86063.5|86114.9|86064.9|86112.4|86062.4|25
1635311490000|2021-10-27 05:11:30|86113.3|86063.3|86113|86063|86113.3|86063.3|86111.9|86061.9|19
1635311500000|2021-10-27 05:11:40|86113.1|86063.1|86112.8|86062.8|86113.5|86063.5|86112.3|86062.3|20
1635311510000|2021-10-27 05:11:50|86112.7|86062.7|86113.5|86063.5|86113.8|86063.8|86112.5|86062.5|25
1635311520000|2021-10-27 05:12:00|86113.3|86063.3|86113.3|86063.3|86113.5|86063.5|86111.5|86061.5|28
1635311530000|2021-10-27 05:12:10|86112.8|86062.8|86117.3|86067.3|86117.3|86067.3|86112.6|86062.6|31
1635311540000|2021-10-27 05:12:20|86116.5|86066.5|86117|86067|86117.2|86067.2|86116.2|86066.2|28
1635311550000|2021-10-27 05:12:30|86117.1|86067.1|86116.9|86066.9|86117.2|86067.2|86116|86066|24
1635311560000|2021-10-27 05:12:40|86117|86067|86116.7|86066.7|86117.1|86067.1|86115.6|86065.6|18
1635311570000|2021-10-27 05:12:50|86115.3|86065.3|86114.8|86064.8|86117.1|86067.1|86114.8|86064.8|23
1635311580000|2021-10-27 05:13:00|86114.4|86064.4|86115.8|86065.8|86115.8|86065.8|86114.1|86064.1|24
1635311590000|2021-10-27 05:13:10|86115.9|86065.9|86115.3|86065.3|86115.9|86065.9|86114|86064|14
1635311600000|2021-10-27 05:13:20|86115.6|86065.6|86115|86065|86115.7|86065.7|86114.6|86064.6|18
1635311610000|2021-10-27 05:13:30|86115.2|86065.2|86115.2|86065.2|86115.8|86065.8|86115.2|86065.2|9
1635311620000|2021-10-27 05:13:40|86115.8|86065.8|86111|86061|86115.8|86065.8|86109.6|86059.6|23
1635311630000|2021-10-27 05:13:50|86109.7|86059.7|86111.7|86061.7|86111.7|86061.7|86109.7|86059.7|26
1635311640000|2021-10-27 05:14:00|86111.5|86061.5|86109.8|86059.8|86111.6|86061.6|86109.2|86059.2|20
1635311650000|2021-10-27 05:14:10|86109.9|86059.9|86110.3|86060.3|86111.8|86061.8|86109.7|86059.7|27
1635311660000|2021-10-27 05:14:20|86110.5|86060.5|86110.4|86060.4|86111.9|86061.9|86110.4|86060.4|22
1635311670000|2021-10-27 05:14:30|86111.1|86061.1|86112.6|86062.6|86112.9|86062.9|86110.5|86060.5|14
1635311680000|2021-10-27 05:14:40|86111.3|86061.3|86112.1|86062.1|86113.2|86063.2|86111.3|86061.3|16
1635311690000|2021-10-27 05:14:50|86111.8|86061.8|86113.2|86063.2|86113.3|86063.3|86111.8|86061.8|10
1635311700000|2021-10-27 05:15:00|86112.9|86062.9|86114.7|86064.7|86114.7|86064.7|86112.7|86062.7|20
1635311710000|2021-10-27 05:15:10|86114.6|86064.6|86114.8|86064.8|86116.6|86066.6|86114.6|86064.6|28
1635311720000|2021-10-27 05:15:20|86114.9|86064.9|86115.5|86065.5|86116.2|86066.2|86114.9|86064.9|12
1635311730000|2021-10-27 05:15:30|86115.7|86065.7|86115.7|86065.7|86116.1|86066.1|86115.4|86065.4|10
1635311740000|2021-10-27 05:15:40|86114.9|86064.9|86115.3|86065.3|86115.9|86065.9|86114.8|86064.8|12
1635311750000|2021-10-27 05:15:50|86114.8|86064.8|86115.2|86065.2|86115.5|86065.5|86114.6|86064.6|11
1635311760000|2021-10-27 05:16:00|86115.4|86065.4|86116.1|86066.1|86116.4|86066.4|86115.4|86065.4|8
1635311770000|2021-10-27 05:16:10|86117.5|86067.5|86116.8|86066.8|86117.5|86067.5|86116.7|86066.7|9
1635311780000|2021-10-27 05:16:20|86116.4|86066.4|86117.1|86067.1|86117.1|86067.1|86116.4|86066.4|7
1635311790000|2021-10-27 05:16:30|86116.8|86066.8|86116.1|86066.1|86118.4|86068.4|86115.7|86065.7|26
1635311800000|2021-10-27 05:16:40|86116|86066|86117.5|86067.5|86117.8|86067.8|86115.9|86065.9|13
1635311810000|2021-10-27 05:16:50|86117.6|86067.6|86116.3|86066.3|86117.6|86067.6|86116.3|86066.3|11
1635311820000|2021-10-27 05:17:00|86116.2|86066.2|86117.2|86067.2|86118.1|86068.1|86114.2|86064.2|20
1635311830000|2021-10-27 05:17:10|86117.7|86067.7|86116.7|86066.7|86117.7|86067.7|86116.1|86066.1|21
1635311840000|2021-10-27 05:17:20|86117.1|86067.1|86117.7|86067.7|86117.9|86067.9|86116.1|86066.1|8
1635311850000|2021-10-27 05:17:30|86117.9|86067.9|86115|86065|86118.2|86068.2|86115|86065|10
1635311860000|2021-10-27 05:17:40|86115.7|86065.7|86115.1|86065.1|86115.7|86065.7|86113.2|86063.2|8
1635311870000|2021-10-27 05:17:50|86115.5|86065.5|86116.6|86066.6|86116.6|86066.6|86113.8|86063.8|13
1635311880000|2021-10-27 05:18:00|86116.5|86066.5|86115.9|86065.9|86116.6|86066.6|86114|86064|22
1635311890000|2021-10-27 05:18:10|86115.8|86065.8|86115.5|86065.5|86116.5|86066.5|86115.5|86065.5|6
1635311900000|2021-10-27 05:18:20|86115.9|86065.9|86115.7|86065.7|86116.5|86066.5|86115.7|86065.7|7
1635311910000|2021-10-27 05:18:30|86115.8|86065.8|86115.3|86065.3|86117|86067|86115.1|86065.1|16
1635311920000|2021-10-27 05:18:40|86115.6|86065.6|86116.2|86066.2|86116.6|86066.6|86115.4|86065.4|13
1635311930000|2021-10-27 05:18:50|86116.8|86066.8|86116.8|86066.8|86116.9|86066.9|86115.6|86065.6|5
1635311940000|2021-10-27 05:19:00|86116.9|86066.9|86116.1|86066.1|86116.9|86066.9|86114.9|86064.9|17
1635311950000|2021-10-27 05:19:10|86115.4|86065.4|86118.9|86068.9|86118.9|86068.9|86115.4|86065.4|20
1635311960000|2021-10-27 05:19:20|86119|86069|86116.5|86066.5|86119.5|86069.5|86115.5|86065.5|32
1635311970000|2021-10-27 05:19:30|86116.1|86066.1|86116.5|86066.5|86117|86067|86116.1|86066.1|14
1635311980000|2021-10-27 05:19:40|86117|86067|86116.6|86066.6|86117|86067|86115.6|86065.6|14
1635311990000|2021-10-27 05:19:50|86117.2|86067.2|86116.8|86066.8|86118.3|86068.3|86115.6|86065.6|29
1635312000000|2021-10-27 05:20:00|86117.5|86067.5|86116.8|86066.8|86119.4|86069.4|86116.8|86066.8|31
1635312010000|2021-10-27 05:20:10|86116.5|86066.5|86117.4|86067.4|86117.4|86067.4|86116.3|86066.3|20
1635312020000|2021-10-27 05:20:20|86117.5|86067.5|86115.1|86065.1|86117.5|86067.5|86114.7|86064.7|26
1635312030000|2021-10-27 05:20:30|86114.9|86064.9|86114.5|86064.5|86116.3|86066.3|86114.4|86064.4|16
1635312040000|2021-10-27 05:20:40|86114.7|86064.7|86114.4|86064.4|86115.1|86065.1|86114.2|86064.2|14
1635312050000|2021-10-27 05:20:50|86114.3|86064.3|86115|86065|86115.1|86065.1|86114.3|86064.3|8
1635312060000|2021-10-27 05:21:00|86116|86066|86113.8|86063.8|86116|86066|86113.1|86063.1|24
1635312070000|2021-10-27 05:21:10|86114.4|86064.4|86115.2|86065.2|86115.5|86065.5|86113.8|86063.8|12
1635312080000|2021-10-27 05:21:20|86114.3|86064.3|86113.6|86063.6|86114.6|86064.6|86112.9|86062.9|13
1635312090000|2021-10-27 05:21:30|86113.7|86063.7|86117.8|86067.8|86118|86068|86113.5|86063.5|17
1635312100000|2021-10-27 05:21:40|86118.1|86068.1|86118.3|86068.3|86118.3|86068.3|86117.4|86067.4|14
1635312110000|2021-10-27 05:21:50|86118.5|86068.5|86118.2|86068.2|86118.6|86068.6|86117.7|86067.7|7
1635312120000|2021-10-27 05:22:00|86118.8|86068.8|86118|86068|86118.8|86068.8|86117.1|86067.1|12
1635312130000|2021-10-27 05:22:10|86117.9|86067.9|86117.1|86067.1|86118.8|86068.8|86116.6|86066.6|20
1635312140000|2021-10-27 05:22:20|86116.6|86066.6|86116.6|86066.6|86118|86068|86116.6|86066.6|11
1635312150000|2021-10-27 05:22:30|86117.1|86067.1|86118.2|86068.2|86118.2|86068.2|86116.5|86066.5|17
1635312160000|2021-10-27 05:22:40|86118.3|86068.3|86118.6|86068.6|86118.8|86068.8|86118.1|86068.1|14
1635312170000|2021-10-27 05:22:50|86119|86069|86118.2|86068.2|86119.6|86069.6|86118|86068|24
1635312180000|2021-10-27 05:23:00|86118.7|86068.7|86117.3|86067.3|86118.7|86068.7|86116.6|86066.6|31
1635312190000|2021-10-27 05:23:10|86117.5|86067.5|86116.6|86066.6|86117.5|86067.5|86115.7|86065.7|20
1635312200000|2021-10-27 05:23:20|86116.5|86066.5|86115.7|86065.7|86117|86067|86114.1|86064.1|23
1635312210000|2021-10-27 05:23:30|86115.6|86065.6|86115.6|86065.6|86115.7|86065.7|86115.4|86065.4|12
1635312220000|2021-10-27 05:23:40|86115.7|86065.7|86115.5|86065.5|86115.9|86065.9|86115.3|86065.3|23
1635312230000|2021-10-27 05:23:50|86115.7|86065.7|86116.6|86066.6|86117.1|86067.1|86114.9|86064.9|25
1635312240000|2021-10-27 05:24:00|86116.4|86066.4|86115.5|86065.5|86116.6|86066.6|86115.5|86065.5|16
1635312250000|2021-10-27 05:24:10|86115.1|86065.1|86116|86066|86116.4|86066.4|86115.1|86065.1|22
1635312260000|2021-10-27 05:24:20|86115.9|86065.9|86116.4|86066.4|86116.6|86066.6|86115.9|86065.9|14
1635312270000|2021-10-27 05:24:30|86116.1|86066.1|86116.2|86066.2|86116.6|86066.6|86114.8|86064.8|16
1635312280000|2021-10-27 05:24:40|86116.1|86066.1|86115.9|86065.9|86116.4|86066.4|86114.4|86064.4|30
1635312290000|2021-10-27 05:24:50|86115.4|86065.4|86115.9|86065.9|86116.1|86066.1|86113.8|86063.8|18
1635312300000|2021-10-27 05:25:00|86115|86065|86113.9|86063.9|86116.5|86066.5|86113|86063|29
1635312310000|2021-10-27 05:25:10|86113.8|86063.8|86115.1|86065.1|86115.3|86065.3|86113.8|86063.8|22
1635312320000|2021-10-27 05:25:20|86115.3|86065.3|86115.2|86065.2|86115.5|86065.5|86114.2|86064.2|11
1635312330000|2021-10-27 05:25:30|86115.1|86065.1|86116.2|86066.2|86116.9|86066.9|86115.1|86065.1|10
1635312340000|2021-10-27 05:25:40|86116.1|86066.1|86116.3|86066.3|86116.7|86066.7|86116.1|86066.1|8
1635312350000|2021-10-27 05:25:50|86113.5|86063.5|86113.7|86063.7|86115.2|86065.2|86113.4|86063.4|33
1635312360000|2021-10-27 05:26:00|86114.4|86064.4|86115.2|86065.2|86115.6|86065.6|86114|86064|27
1635312370000|2021-10-27 05:26:10|86115.3|86065.3|86115.2|86065.2|86115.7|86065.7|86113.9|86063.9|27
1635312380000|2021-10-27 05:26:20|86115.5|86065.5|86115.6|86065.6|86115.7|86065.7|86114.2|86064.2|23
1635312390000|2021-10-27 05:26:30|86115.5|86065.5|86113.7|86063.7|86115.6|86065.6|86112.5|86062.5|33
1635312400000|2021-10-27 05:26:40|86113|86063|86119|86069|86121.4|86071.4|86113|86063|35
1635312410000|2021-10-27 05:26:50|86118.1|86068.1|86120.1|86070.1|86120.7|86070.7|86118.1|86068.1|32
1635312420000|2021-10-27 05:27:00|86120.2|86070.2|86119.6|86069.6|86120.5|86070.5|86118.6|86068.6|24
1635312430000|2021-10-27 05:27:10|86119.1|86069.1|86119.5|86069.5|86121.3|86071.3|86119.1|86069.1|20
1635312440000|2021-10-27 05:27:20|86119.2|86069.2|86118.6|86068.6|86119.9|86069.9|86116.5|86066.5|12
1635312450000|2021-10-27 05:27:30|86118.5|86068.5|86118.7|86068.7|86119.3|86069.3|86117.4|86067.4|16
1635312460000|2021-10-27 05:27:40|86118.5|86068.5|86118.8|86068.8|86119.8|86069.8|86118.5|86068.5|20
1635312470000|2021-10-27 05:27:50|86118.9|86068.9|86118.7|86068.7|86120.2|86070.2|86118.4|86068.4|27
1635312480000|2021-10-27 05:28:00|86119.2|86069.2|86118|86068|86120|86070|86118|86068|25
1635312490000|2021-10-27 05:28:10|86118.6|86068.6|86123|86073|86123|86073|86118.6|86068.6|33
1635312500000|2021-10-27 05:28:20|86122.5|86072.5|86122.9|86072.9|86123.5|86073.5|86122.5|86072.5|24
1635312510000|2021-10-27 05:28:30|86122.8|86072.8|86122.5|86072.5|86122.8|86072.8|86120.2|86070.2|21
1635312520000|2021-10-27 05:28:40|86121.4|86071.4|86120.7|86070.7|86121.6|86071.6|86119.5|86069.5|28
1635312530000|2021-10-27 05:28:50|86120.9|86070.9|86121.2|86071.2|86122.2|86072.2|86120.6|86070.6|28
1635312540000|2021-10-27 05:29:00|86121.3|86071.3|86120.6|86070.6|86122.3|86072.3|86120.1|86070.1|34
1635312550000|2021-10-27 05:29:10|86121.2|86071.2|86121.5|86071.5|86122.8|86072.8|86119.9|86069.9|26
1635312560000|2021-10-27 05:29:20|86121.7|86071.7|86121.9|86071.9|86121.9|86071.9|86118.4|86068.4|34
1635312570000|2021-10-27 05:29:30|86122|86072|86121.8|86071.8|86123|86073|86121.6|86071.6|17
1635312580000|2021-10-27 05:29:40|86122.1|86072.1|86121.7|86071.7|86122.7|86072.7|86121|86071|27
1635312590000|2021-10-27 05:29:50|86121.8|86071.8|86123.6|86073.6|86124.5|86074.5|86121.4|86071.4|19
1635312600000|2021-10-27 05:30:00|86124.5|86074.5|86123.5|86073.5|86125.1|86075.1|86123.2|86073.2|38
1635312610000|2021-10-27 05:30:10|86123.7|86073.7|86122.2|86072.2|86124.2|86074.2|86120.6|86070.6|37
1635312620000|2021-10-27 05:30:20|86121.5|86071.5|86122.6|86072.6|86123|86073|86121.1|86071.1|39
1635312630000|2021-10-27 05:30:30|86122.1|86072.1|86126.8|86076.8|86127.8|86077.8|86122.1|86072.1|36
1635312640000|2021-10-27 05:30:40|86126.5|86076.5|86126.6|86076.6|86127.4|86077.4|86125.4|86075.4|27
1635312650000|2021-10-27 05:30:50|86126.8|86076.8|86124.5|86074.5|86126.8|86076.8|86124.5|86074.5|24
1635312660000|2021-10-27 05:31:00|86124.4|86074.4|86125.4|86075.4|86127.1|86077.1|86124.4|86074.4|26
1635312670000|2021-10-27 05:31:10|86125.3|86075.3|86124.3|86074.3|86127|86077|86123.7|86073.7|24
1635312680000|2021-10-27 05:31:20|86124.1|86074.1|86126.3|86076.3|86126.7|86076.7|86124.1|86074.1|36
1635312690000|2021-10-27 05:31:30|86126.6|86076.6|86126.5|86076.5|86126.7|86076.7|86124.6|86074.6|23
1635312700000|2021-10-27 05:31:40|86126.4|86076.4|86125.2|86075.2|86126.4|86076.4|86125.2|86075.2|19
1635312710000|2021-10-27 05:31:50|86125.3|86075.3|86122.8|86072.8|86125.7|86075.7|86121.1|86071.1|28
1635312720000|2021-10-27 05:32:00|86122.9|86072.9|86123.2|86073.2|86124|86074|86121.6|86071.6|28
1635312730000|2021-10-27 05:32:10|86123|86073|86123.2|86073.2|86123.6|86073.6|86122.5|86072.5|22
1635312740000|2021-10-27 05:32:20|86123.8|86073.8|86123.1|86073.1|86123.8|86073.8|86121.7|86071.7|39
1635312750000|2021-10-27 05:32:30|86122.8|86072.8|86122.8|86072.8|86123.5|86073.5|86122.5|86072.5|36
1635312760000|2021-10-27 05:32:40|86123.1|86073.1|86122.5|86072.5|86123.5|86073.5|86122.2|86072.2|20
1635312770000|2021-10-27 05:32:50|86122.8|86072.8|86123|86073|86124.4|86074.4|86122.1|86072.1|25
1635312780000|2021-10-27 05:33:00|86123.1|86073.1|86123.4|86073.4|86123.8|86073.8|86122|86072|27
1635312790000|2021-10-27 05:33:10|86122.6|86072.6|86123.7|86073.7|86126.2|86076.2|86121.6|86071.6|34
1635312800000|2021-10-27 05:33:20|86123.9|86073.9|86124.4|86074.4|86124.7|86074.7|86121.4|86071.4|33
1635312810000|2021-10-27 05:33:30|86123.8|86073.8|86122.3|86072.3|86123.8|86073.8|86121.7|86071.7|28
1635312820000|2021-10-27 05:33:40|86122|86072|86121.8|86071.8|86122.7|86072.7|86121.5|86071.5|22
1635312830000|2021-10-27 05:33:50|86121.7|86071.7|86122.3|86072.3|86123.4|86073.4|86120.6|86070.6|27
1635312840000|2021-10-27 05:34:00|86122.4|86072.4|86120.6|86070.6|86123|86073|86120.3|86070.3|44
1635312850000|2021-10-27 05:34:10|86120.3|86070.3|86120.5|86070.5|86121.5|86071.5|86119.7|86069.7|35
1635312860000|2021-10-27 05:34:20|86121.7|86071.7|86122|86072|86122.4|86072.4|86120.8|86070.8|24
1635312870000|2021-10-27 05:34:30|86122.2|86072.2|86122.6|86072.6|86122.6|86072.6|86121|86071|18
1635312880000|2021-10-27 05:34:40|86122.8|86072.8|86115.8|86065.8|86122.8|86072.8|86114.7|86064.7|36
1635312890000|2021-10-27 05:34:50|86115.3|86065.3|86115.5|86065.5|86116.9|86066.9|86113.7|86063.7|27
1635312900000|2021-10-27 05:35:00|86115.6|86065.6|86114.5|86064.5|86115.9|86065.9|86114.3|86064.3|27
1635312910000|2021-10-27 05:35:10|86114.7|86064.7|86107.4|86057.4|86115.8|86065.8|86106.9|86056.9|45
1635312920000|2021-10-27 05:35:20|86107|86057|86104.5|86054.5|86107.8|86057.8|86104.5|86054.5|46
1635312930000|2021-10-27 05:35:30|86103|86053|86100.8|86050.8|86103|86053|86099.7|86049.7|41
1635312940000|2021-10-27 05:35:40|86101|86051|86096.1|86046.1|86101.7|86051.7|86095.2|86045.2|39
1635312950000|2021-10-27 05:35:50|86096.2|86046.2|86098.3|86048.3|86098.4|86048.4|86096|86046|38
1635312960000|2021-10-27 05:36:00|86097.6|86047.6|86095.5|86045.5|86099.2|86049.2|86094.3|86044.3|41
1635312970000|2021-10-27 05:36:10|86096|86046|86097.1|86047.1|86098.3|86048.3|86096|86046|37
1635312980000|2021-10-27 05:36:20|86097|86047|86096.7|86046.7|86098.9|86048.9|86096.3|86046.3|22
1635312990000|2021-10-27 05:36:30|86096.5|86046.5|86096|86046|86097.6|86047.6|86095.5|86045.5|17
1635313000000|2021-10-27 05:36:40|86096.1|86046.1|86099.2|86049.2|86100.5|86050.5|86096.1|86046.1|26
1635313010000|2021-10-27 05:36:50|86098.9|86048.9|86099.3|86049.3|86100.2|86050.2|86098.3|86048.3|28
1635313020000|2021-10-27 05:37:00|86099.4|86049.4|86102.1|86052.1|86102.1|86052.1|86097.8|86047.8|36
1635313030000|2021-10-27 05:37:10|86102|86052|86102.4|86052.4|86102.7|86052.7|86101.8|86051.8|20
1635313040000|2021-10-27 05:37:20|86102.5|86052.5|86100.2|86050.2|86102.6|86052.6|86099.6|86049.6|28
1635313050000|2021-10-27 05:37:30|86099.7|86049.7|86101|86051|86101|86051|86099.6|86049.6|25
1635313060000|2021-10-27 05:37:40|86101.4|86051.4|86105.4|86055.4|86107.5|86057.5|86101.4|86051.4|41
1635313070000|2021-10-27 05:37:50|86105.5|86055.5|86103.7|86053.7|86105.7|86055.7|86102.9|86052.9|23
1635313080000|2021-10-27 05:38:00|86104.1|86054.1|86104|86054|86104.3|86054.3|86103|86053|27
1635313090000|2021-10-27 05:38:10|86103.8|86053.8|86104.1|86054.1|86104.2|86054.2|86102.4|86052.4|15
1635313100000|2021-10-27 05:38:20|86104|86054|86102.5|86052.5|86104.8|86054.8|86102.5|86052.5|16
1635313110000|2021-10-27 05:38:30|86103.3|86053.3|86104.5|86054.5|86105|86055|86102.8|86052.8|20
1635313120000|2021-10-27 05:38:40|86103.9|86053.9|86104.1|86054.1|86104.6|86054.6|86103.9|86053.9|22
1635313130000|2021-10-27 05:38:50|86104.2|86054.2|86098.6|86048.6|86104.2|86054.2|86098.6|86048.6|30
1635313140000|2021-10-27 05:39:00|86098.8|86048.8|86102.5|86052.5|86102.5|86052.5|86096.9|86046.9|43
1635313150000|2021-10-27 05:39:10|86102.1|86052.1|86099.4|86049.4|86102.1|86052.1|86095.3|86045.3|37
1635313160000|2021-10-27 05:39:20|86098|86048|86098.8|86048.8|86099.3|86049.3|86094.9|86044.9|53
1635313170000|2021-10-27 05:39:30|86098.7|86048.7|86099.4|86049.4|86102.7|86052.7|86094.8|86044.8|59
1635313180000|2021-10-27 05:39:40|86097.6|86047.6|86097.5|86047.5|86100.2|86050.2|86095.3|86045.3|61
1635313190000|2021-10-27 05:39:50|86097.6|86047.6|86094.9|86044.9|86099.8|86049.8|86094.2|86044.2|50
1635313200000|2021-10-27 05:40:00|86097.5|86047.5|86093.1|86043.1|86099.2|86049.2|86092.7|86042.7|54
1635313210000|2021-10-27 05:40:10|86093.5|86043.5|86094.3|86044.3|86096.5|86046.5|86092.1|86042.1|55
1635313220000|2021-10-27 05:40:20|86093.8|86043.8|86095|86045|86099|86049|86093.8|86043.8|46
1635313230000|2021-10-27 05:40:30|86095.3|86045.3|86098.5|86048.5|86098.5|86048.5|86094.3|86044.3|21
1635313240000|2021-10-27 05:40:40|86098.9|86048.9|86096.7|86046.7|86101.3|86051.3|86096.2|86046.2|47
1635313250000|2021-10-27 05:40:50|86097.1|86047.1|86096.8|86046.8|86100.4|86050.4|86095.7|86045.7|50
1635313260000|2021-10-27 05:41:00|86096.3|86046.3|86095.8|86045.8|86099.1|86049.1|86094.4|86044.4|36
1635313270000|2021-10-27 05:41:10|86097|86047|86089.6|86039.6|86097|86047|86089.6|86039.6|24
1635313280000|2021-10-27 05:41:20|86089|86039|86095.5|86045.5|86096|86046|86088.6|86038.6|24
1635313290000|2021-10-27 05:41:30|86095|86045|86091.5|86041.5|86095.4|86045.4|86090.8|86040.8|39
1635313300000|2021-10-27 05:41:40|86091.4|86041.4|86091.3|86041.3|86095.6|86045.6|86091.3|86041.3|44
1635313310000|2021-10-27 05:41:50|86092|86042|86093.2|86043.2|86094.7|86044.7|86088.1|86038.1|53
1635313320000|2021-10-27 05:42:00|86092.9|86042.9|86092.5|86042.5|86093.3|86043.3|86087.3|86037.3|29
1635313330000|2021-10-27 05:42:10|86093.6|86043.6|86092.9|86042.9|86094.6|86044.6|86092.3|86042.3|33
1635313340000|2021-10-27 05:42:20|86093.1|86043.1|86093.3|86043.3|86094.9|86044.9|86092.9|86042.9|28
1635313350000|2021-10-27 05:42:30|86094|86044|86094.4|86044.4|86094.9|86044.9|86093.9|86043.9|18
1635313360000|2021-10-27 05:42:40|86094.9|86044.9|86095.4|86045.4|86096.3|86046.3|86094.5|86044.5|52
1635313370000|2021-10-27 05:42:50|86095.3|86045.3|86102.5|86052.5|86106.2|86056.2|86095.3|86045.3|45
1635313380000|2021-10-27 05:43:00|86102.1|86052.1|86101.3|86051.3|86103.7|86053.7|86099|86049|20
1635313390000|2021-10-27 05:43:10|86101.6|86051.6|86103.2|86053.2|86103.3|86053.3|86101.1|86051.1|13
1635313400000|2021-10-27 05:43:20|86103.1|86053.1|86104|86054|86105.3|86055.3|86103.1|86053.1|11
1635313410000|2021-10-27 05:43:30|86104.2|86054.2|86105.2|86055.2|86105.2|86055.2|86101.4|86051.4|22
1635313420000|2021-10-27 05:43:40|86105.7|86055.7|86105.3|86055.3|86105.7|86055.7|86104.3|86054.3|11
1635313430000|2021-10-27 05:43:50|86105|86055|86108.9|86058.9|86113.8|86063.8|86102.1|86052.1|26
1635313440000|2021-10-27 05:44:00|86110.3|86060.3|86111.3|86061.3|86113.1|86063.1|86107.6|86057.6|40
1635313450000|2021-10-27 05:44:10|86111.8|86061.8|86110.2|86060.2|86114.3|86064.3|86108.6|86058.6|46
1635313460000|2021-10-27 05:44:20|86112|86062|86111.4|86061.4|86112|86062|86108.2|86058.2|31
1635313470000|2021-10-27 05:44:30|86111.7|86061.7|86109.1|86059.1|86113.1|86063.1|86107.7|86057.7|23
1635313480000|2021-10-27 05:44:40|86109.5|86059.5|86102.8|86052.8|86110.1|86060.1|86100.7|86050.7|42
1635313490000|2021-10-27 05:44:50|86102.6|86052.6|86098.9|86048.9|86103.7|86053.7|86098.9|86048.9|35
1635313500000|2021-10-27 05:45:00|86100.3|86050.3|86098.9|86048.9|86101|86051|86098.9|86048.9|17
1635313510000|2021-10-27 05:45:10|86099.3|86049.3|86104.7|86054.7|86105.8|86055.8|86096.8|86046.8|31
1635313520000|2021-10-27 05:45:20|86102.9|86052.9|86102.7|86052.7|86104.9|86054.9|86100.8|86050.8|20
1635313530000|2021-10-27 05:45:30|86103|86053|86104.5|86054.5|86105|86055|86101.7|86051.7|28
1635313540000|2021-10-27 05:45:40|86104.6|86054.6|86106.7|86056.7|86106.7|86056.7|86102.5|86052.5|23
1635313550000|2021-10-27 05:45:50|86106|86056|86105.5|86055.5|86106.2|86056.2|86103.8|86053.8|29
1635313560000|2021-10-27 05:46:00|86104.3|86054.3|86103.1|86053.1|86105|86055|86102.1|86052.1|26
1635313570000|2021-10-27 05:46:10|86103.7|86053.7|86102.1|86052.1|86103.7|86053.7|86098.4|86048.4|30
1635313580000|2021-10-27 05:46:20|86102.2|86052.2|86097.2|86047.2|86103.9|86053.9|86096.5|86046.5|36
1635313590000|2021-10-27 05:46:30|86097.4|86047.4|86097.9|86047.9|86099.4|86049.4|86094.7|86044.7|21
1635313600000|2021-10-27 05:46:40|86098.1|86048.1|86096.4|86046.4|86099.4|86049.4|86096.4|86046.4|24
1635313610000|2021-10-27 05:46:50|86096.6|86046.6|86098.7|86048.7|86098.8|86048.8|86096.6|86046.6|26
1635313620000|2021-10-27 05:47:00|86100|86050|86098.2|86048.2|86100.8|86050.8|86095.6|86045.6|24
1635313630000|2021-10-27 05:47:10|86098|86048|86099.8|86049.8|86101.8|86051.8|86097.2|86047.2|36
1635313640000|2021-10-27 05:47:20|86101.4|86051.4|86098.8|86048.8|86101.5|86051.5|86097.1|86047.1|27
1635313650000|2021-10-27 05:47:30|86098.9|86048.9|86100.4|86050.4|86100.4|86050.4|86098.7|86048.7|19
1635313660000|2021-10-27 05:47:40|86100.5|86050.5|86097|86047|86100.7|86050.7|86096.5|86046.5|21
1635313670000|2021-10-27 05:47:50|86096|86046|86098.7|86048.7|86099.7|86049.7|86095.7|86045.7|18
1635313680000|2021-10-27 05:48:00|86097.7|86047.7|86096.9|86046.9|86099.4|86049.4|86094.4|86044.4|48
1635313690000|2021-10-27 05:48:10|86097.3|86047.3|86098|86048|86098.3|86048.3|86096.3|86046.3|21
1635313700000|2021-10-27 05:48:20|86097.9|86047.9|86095.2|86045.2|86097.9|86047.9|86093.5|86043.5|23
1635313710000|2021-10-27 05:48:30|86095.6|86045.6|86094.6|86044.6|86095.8|86045.8|86093|86043|32
1635313720000|2021-10-27 05:48:40|86094.9|86044.9|86096.8|86046.8|86097.5|86047.5|86092.8|86042.8|28
1635313730000|2021-10-27 05:48:50|86097.3|86047.3|86097.9|86047.9|86099.8|86049.8|86096.7|86046.7|34
1635313740000|2021-10-27 05:49:00|86098.3|86048.3|86098.8|86048.8|86102|86052|86098.3|86048.3|22
1635313750000|2021-10-27 05:49:10|86098.7|86048.7|86100.3|86050.3|86100.5|86050.5|86097.5|86047.5|26
1635313760000|2021-10-27 05:49:20|86100.2|86050.2|86095.8|86045.8|86100.7|86050.7|86095.8|86045.8|24
1635313770000|2021-10-27 05:49:30|86097.2|86047.2|86099.5|86049.5|86104.4|86054.4|86096|86046|22
1635313780000|2021-10-27 05:49:40|86101.5|86051.5|86102.8|86052.8|86105.2|86055.2|86101.1|86051.1|22
1635313790000|2021-10-27 05:49:50|86103.3|86053.3|86101.8|86051.8|86104.3|86054.3|86101.5|86051.5|16
1635313800000|2021-10-27 05:50:00|86100.5|86050.5|86101.9|86051.9|86102|86052|86098.8|86048.8|16
1635313810000|2021-10-27 05:50:10|86103.7|86053.7|86100.6|86050.6|86105.1|86055.1|86098.1|86048.1|25
1635313820000|2021-10-27 05:50:20|86098.1|86048.1|86096.9|86046.9|86103|86053|86095.1|86045.1|39
1635313830000|2021-10-27 05:50:30|86097.7|86047.7|86098.4|86048.4|86100.1|86050.1|86097.5|86047.5|26
1635313840000|2021-10-27 05:50:40|86098.1|86048.1|86095.7|86045.7|86099.2|86049.2|86095.7|86045.7|26
1635313850000|2021-10-27 05:50:50|86095.6|86045.6|86099.5|86049.5|86099.5|86049.5|86093.4|86043.4|17
1635313860000|2021-10-27 05:51:00|86099.7|86049.7|86100.5|86050.5|86101.2|86051.2|86097|86047|28
1635313870000|2021-10-27 05:51:10|86100.9|86050.9|86099.4|86049.4|86101|86051|86099.2|86049.2|19
1635313880000|2021-10-27 05:51:20|86099.9|86049.9|86098.1|86048.1|86099.9|86049.9|86095.9|86045.9|26
1635313890000|2021-10-27 05:51:30|86098.6|86048.6|86097.9|86047.9|86098.7|86048.7|86097.6|86047.6|20
1635313900000|2021-10-27 05:51:40|86098.4|86048.4|86095.9|86045.9|86098.4|86048.4|86094.4|86044.4|37
1635313910000|2021-10-27 05:51:50|86091.2|86041.2|86082.2|86032.2|86098.2|86048.2|86082.2|86032.2|34
1635313920000|2021-10-27 05:52:00|86087.1|86037.1|86076.6|86026.6|86089.8|86039.8|86076|86026|37
1635313930000|2021-10-27 05:52:10|86079.3|86029.3|86077.3|86027.3|86083.4|86033.4|86076|86026|36
1635313940000|2021-10-27 05:52:20|86078.5|86028.5|86078.9|86028.9|86081|86031|86077|86027|39
1635313950000|2021-10-27 05:52:30|86079.4|86029.4|86078.9|86028.9|86080.6|86030.6|86078.7|86028.7|26
1635313960000|2021-10-27 05:52:40|86077.8|86027.8|86078.5|86028.5|86079.8|86029.8|86076.3|86026.3|31
1635313970000|2021-10-27 05:52:50|86079.1|86029.1|86078.3|86028.3|86080.4|86030.4|86076.3|86026.3|31
1635313980000|2021-10-27 05:53:00|86079.7|86029.7|86085.1|86035.1|86086.4|86036.4|86076.7|86026.7|50
1635313990000|2021-10-27 05:53:10|86084.9|86034.9|86084.5|86034.5|86087.4|86037.4|86083.4|86033.4|28
1635314000000|2021-10-27 05:53:20|86084.4|86034.4|86091.7|86041.7|86096.2|86046.2|86083.5|86033.5|45
1635314010000|2021-10-27 05:53:30|86092.7|86042.7|86092.9|86042.9|86094.7|86044.7|86090.3|86040.3|26
1635314020000|2021-10-27 05:53:40|86093.4|86043.4|86090.8|86040.8|86093.6|86043.6|86089.9|86039.9|10
1635314030000|2021-10-27 05:53:50|86090|86040|86095.6|86045.6|86095.6|86045.6|86090|86040|37
1635314040000|2021-10-27 05:54:00|86096.4|86046.4|86094.4|86044.4|86098.5|86048.5|86092.4|86042.4|45
1635314050000|2021-10-27 05:54:10|86095|86045|86095|86045|86096.3|86046.3|86094.3|86044.3|35
1635314060000|2021-10-27 05:54:20|86095.5|86045.5|86097.1|86047.1|86098|86048|86094.9|86044.9|27
1635314070000|2021-10-27 05:54:30|86095.6|86045.6|86092.5|86042.5|86098.4|86048.4|86091.8|86041.8|40
1635314080000|2021-10-27 05:54:40|86092.9|86042.9|86093.3|86043.3|86095.4|86045.4|86090.9|86040.9|38
1635314090000|2021-10-27 05:54:50|86091.2|86041.2|86093.5|86043.5|86095.9|86045.9|86091.2|86041.2|50
1635314100000|2021-10-27 05:55:00|86093.4|86043.4|86096.4|86046.4|86097.2|86047.2|86093.4|86043.4|25
1635314110000|2021-10-27 05:55:10|86097|86047|86095.1|86045.1|86097|86047|86095.1|86045.1|27
1635314120000|2021-10-27 05:55:20|86094.6|86044.6|86097|86047|86097.8|86047.8|86093.6|86043.6|29
1635314130000|2021-10-27 05:55:30|86097.1|86047.1|86096.9|86046.9|86098.5|86048.5|86096.3|86046.3|31
1635314140000|2021-10-27 05:55:40|86097|86047|86098.6|86048.6|86098.6|86048.6|86095.6|86045.6|32
1635314150000|2021-10-27 05:55:50|86098.7|86048.7|86097.8|86047.8|86099.1|86049.1|86096.2|86046.2|27
1635314160000|2021-10-27 05:56:00|86097.4|86047.4|86098.4|86048.4|86099|86049|86097.1|86047.1|30
1635314170000|2021-10-27 05:56:10|86097.8|86047.8|86097.7|86047.7|86098.9|86048.9|86097.5|86047.5|14
1635314180000|2021-10-27 05:56:20|86097.6|86047.6|86097.3|86047.3|86101.8|86051.8|86096.6|86046.6|23
1635314190000|2021-10-27 05:56:30|86097|86047|86104.5|86054.5|86106.5|86056.5|86096.5|86046.5|42
1635314200000|2021-10-27 05:56:40|86105|86055|86109|86059|86110|86060|86104.1|86054.1|52
1635314210000|2021-10-27 05:56:50|86108.3|86058.3|86112.3|86062.3|86113.5|86063.5|86108.1|86058.1|40
1635314220000|2021-10-27 05:57:00|86112.8|86062.8|86115.2|86065.2|86116.1|86066.1|86110.8|86060.8|45
1635314230000|2021-10-27 05:57:10|86115.3|86065.3|86117.1|86067.1|86117.8|86067.8|86114.5|86064.5|46
1635314240000|2021-10-27 05:57:20|86116.8|86066.8|86117.8|86067.8|86118.7|86068.7|86113.8|86063.8|36
1635314250000|2021-10-27 05:57:30|86118|86068|86117.8|86067.8|86119.5|86069.5|86115.8|86065.8|45
1635314260000|2021-10-27 05:57:40|86117.2|86067.2|86125.5|86075.5|86125.9|86075.9|86117.2|86067.2|48
1635314270000|2021-10-27 05:57:50|86126.3|86076.3|86125.5|86075.5|86127.9|86077.9|86123.2|86073.2|56
1635314280000|2021-10-27 05:58:00|86125.4|86075.4|86124.7|86074.7|86127|86077|86123.8|86073.8|39
1635314290000|2021-10-27 05:58:10|86124.8|86074.8|86124|86074|86127.2|86077.2|86123.8|86073.8|45
1635314300000|2021-10-27 05:58:20|86124.3|86074.3|86130.9|86080.9|86131.5|86081.5|86123.8|86073.8|57
1635314310000|2021-10-27 05:58:30|86131.4|86081.4|86128.8|86078.8|86132.9|86082.9|86128.5|86078.5|54
1635314320000|2021-10-27 05:58:40|86128.5|86078.5|86128.5|86078.5|86129.9|86079.9|86128.3|86078.3|43
1635314330000|2021-10-27 05:58:50|86128.4|86078.4|86133.8|86083.8|86134.4|86084.4|86128.4|86078.4|43
1635314340000|2021-10-27 05:59:00|86134|86084|86133.4|86083.4|86137.2|86087.2|86133.4|86083.4|55
1635314350000|2021-10-27 05:59:10|86134|86084|86141.2|86091.2|86141.2|86091.2|86134|86084|46
1635314360000|2021-10-27 05:59:20|86140.5|86090.5|86143|86093|86143.7|86093.7|86139.9|86089.9|48
1635314370000|2021-10-27 05:59:30|86140.9|86090.9|86143.3|86093.3|86143.6|86093.6|86140.2|86090.2|43
1635314380000|2021-10-27 05:59:40|86143.2|86093.2|86145.5|86095.5|86146|86096|86142.7|86092.7|39
1635314390000|2021-10-27 05:59:50|86145.8|86095.8|86140|86090|86145.8|86095.8|86136.2|86086.2|47
1635314400000|2021-10-27 06:00:00|86139.7|86089.7|86137.2|86087.2|86143.3|86093.3|86130.6|86080.6|73
1635314410000|2021-10-27 06:00:10|86137.9|86087.9|86139.5|86089.5|86142.4|86092.4|86134.6|86084.6|58
1635314420000|2021-10-27 06:00:20|86139.4|86089.4|86140.3|86090.3|86141.2|86091.2|86137.8|86087.8|45
1635314430000|2021-10-27 06:00:30|86140.2|86090.2|86138.8|86088.8|86140.2|86090.2|86136.9|86086.9|23
1635314440000|2021-10-27 06:00:40|86138.6|86088.6|86139|86089|86139.2|86089.2|86138.2|86088.2|24
1635314450000|2021-10-27 06:00:50|86138.7|86088.7|86140.2|86090.2|86140.4|86090.4|86138.5|86088.5|23
1635314460000|2021-10-27 06:01:00|86139.8|86089.8|86130.5|86080.5|86140.3|86090.3|86130.5|86080.5|44
1635314470000|2021-10-27 06:01:10|86130.1|86080.1|86130|86080|86131.5|86081.5|86129.5|86079.5|36
1635314480000|2021-10-27 06:01:20|86130.3|86080.3|86129.2|86079.2|86130.8|86080.8|86129.2|86079.2|28
1635314490000|2021-10-27 06:01:30|86129.5|86079.5|86132.6|86082.6|86133.7|86083.7|86129.5|86079.5|31
1635314500000|2021-10-27 06:01:40|86132.5|86082.5|86128.2|86078.2|86133.1|86083.1|86128.1|86078.1|41
1635314510000|2021-10-27 06:01:50|86128.3|86078.3|86133.7|86083.7|86135.4|86085.4|86128.1|86078.1|37
1635314520000|2021-10-27 06:02:00|86133.6|86083.6|86141.7|86091.7|86143.4|86093.4|86133.3|86083.3|50
1635314530000|2021-10-27 06:02:10|86141.8|86091.8|86142.5|86092.5|86143.4|86093.4|86141.7|86091.7|28
1635314540000|2021-10-27 06:02:20|86142.8|86092.8|86140.7|86090.7|86142.9|86092.9|86139.9|86089.9|35
1635314550000|2021-10-27 06:02:30|86140.6|86090.6|86140.5|86090.5|86141.1|86091.1|86140.2|86090.2|26
1635314560000|2021-10-27 06:02:40|86140.4|86090.4|86140.1|86090.1|86141.1|86091.1|86140.1|86090.1|24
1635314570000|2021-10-27 06:02:50|86140.2|86090.2|86140.3|86090.3|86141.1|86091.1|86139.5|86089.5|29
1635314580000|2021-10-27 06:03:00|86140|86090|86140.2|86090.2|86141.2|86091.2|86139.6|86089.6|26
1635314590000|2021-10-27 06:03:10|86141.5|86091.5|86141.1|86091.1|86142.2|86092.2|86139.8|86089.8|33
1635314600000|2021-10-27 06:03:20|86141|86091|86145.7|86095.7|86145.7|86095.7|86139.2|86089.2|34
1635314610000|2021-10-27 06:03:30|86146.7|86096.7|86144.2|86094.2|86146.7|86096.7|86144|86094|22
1635314620000|2021-10-27 06:03:40|86144.3|86094.3|86144|86094|86144.3|86094.3|86143.4|86093.4|21
1635314630000|2021-10-27 06:03:50|86140.3|86090.3|86144.9|86094.9|86147.5|86097.5|86139.5|86089.5|55
1635314640000|2021-10-27 06:04:00|86145.3|86095.3|86146.8|86096.8|86148|86098|86145.3|86095.3|39
1635314650000|2021-10-27 06:04:10|86147.1|86097.1|86146.7|86096.7|86147.5|86097.5|86146.1|86096.1|21
1635314660000|2021-10-27 06:04:20|86146.9|86096.9|86149|86099|86149|86099|86143.9|86093.9|35
1635314670000|2021-10-27 06:04:30|86148.9|86098.9|86147.3|86097.3|86149.9|86099.9|86146.2|86096.2|37
1635314680000|2021-10-27 06:04:40|86147.6|86097.6|86148.8|86098.8|86149|86099|86146.8|86096.8|13
1635314690000|2021-10-27 06:04:50|86148.5|86098.5|86142.1|86092.1|86148.5|86104.2|86129.2|86089.6|39
1635314700000|2021-10-27 06:05:00|86142.2|86092.2|86146.7|86096.7|86148|86098|86141.4|86091.4|42
1635314710000|2021-10-27 06:05:10|86146.3|86096.3|86151.5|86101.5|86151.5|86101.5|86146.3|86096.3|38
1635314720000|2021-10-27 06:05:20|86151.9|86101.9|86151.1|86101.1|86152.1|86102.1|86149.9|86099.9|22
1635314730000|2021-10-27 06:05:30|86151|86101|86150.4|86100.4|86153.6|86103.6|86150.2|86100.2|41
1635314740000|2021-10-27 06:05:40|86150.3|86100.3|86149.7|86099.7|86150.4|86100.4|86149.7|86099.7|13
1635314750000|2021-10-27 06:05:50|86149.5|86099.5|86137.9|86112.9|86151.1|86113.4|86137.9|86098.6|30
1635314760000|2021-10-27 06:06:00|86138.4|86113.4|86150.3|86100.3|86151.6|86116.2|86138.4|86100.2|42
1635314770000|2021-10-27 06:06:10|86150.4|86100.4|86150.2|86100.2|86150.5|86100.5|86149.5|86099.5|29
1635314780000|2021-10-27 06:06:20|86149.8|86099.8|86146.2|86096.2|86149.8|86099.8|86144.7|86094.7|33
1635314790000|2021-10-27 06:06:30|86146.5|86096.5|86146.9|86096.9|86148.2|86098.2|86146.2|86096.2|34
1635314800000|2021-10-27 06:06:40|86148|86098|86147.1|86097.1|86148|86098|86145.9|86095.9|28
1635314810000|2021-10-27 06:06:50|86147|86097|86144.5|86094.5|86147|86097|86144.5|86094.5|29
1635314820000|2021-10-27 06:07:00|86144.4|86094.4|86144.9|86094.9|86145.3|86095.3|86144.1|86094.1|18
1635314830000|2021-10-27 06:07:10|86145.1|86095.1|86146.7|86096.7|86147.3|86110.1|86131.9|86095.1|37
1635314840000|2021-10-27 06:07:20|86146.8|86096.8|86146.3|86096.3|86147|86097|86145.9|86095.9|33
1635314850000|2021-10-27 06:07:30|86146.2|86096.2|86140.3|86090.3|86146.6|86096.6|86140|86090|30
1635314860000|2021-10-27 06:07:40|86140.2|86090.2|86140.5|86090.5|86141.9|86091.9|86140.2|86090.2|32
1635314870000|2021-10-27 06:07:50|86140.6|86090.6|86139.4|86089.4|86140.7|86090.7|86138.1|86088.1|31
1635314880000|2021-10-27 06:08:00|86139.9|86089.9|86141.2|86091.2|86141.2|86091.2|86139.7|86089.7|37
1635314890000|2021-10-27 06:08:10|86140.5|86090.5|86139.9|86089.9|86142.8|86092.8|86139.7|86089.7|36
1635314900000|2021-10-27 06:08:20|86141.3|86091.3|86140.5|86090.5|86142.2|86092.2|86140.2|86090.2|39
1635314910000|2021-10-27 06:08:30|86140.4|86090.4|86140.4|86090.4|86141.1|86091.1|86140.3|86090.3|23
1635314920000|2021-10-27 06:08:40|86140.3|86090.3|86141.3|86091.3|86141.7|86091.7|86140.1|86090.1|17
1635314930000|2021-10-27 06:08:50|86141.4|86091.4|86141.2|86091.2|86141.6|86103.2|86127.4|86089.5|29
1635314940000|2021-10-27 06:09:00|86141.1|86091.1|86141.3|86091.3|86141.6|86091.6|86140.5|86090.5|22
1635314950000|2021-10-27 06:09:10|86141.2|86091.2|86133|86083|86141.3|86091.3|86133|86083|24
1635314960000|2021-10-27 06:09:20|86120.3|86095.3|86138.7|86088.7|86138.9|86100.7|86120.3|86083.1|38
1635314970000|2021-10-27 06:09:30|86139.8|86089.8|86140.2|86090.2|86145.5|86095.5|86138.8|86088.8|38
1635314980000|2021-10-27 06:09:40|86139.6|86089.6|86139|86089|86139.9|86089.9|86138|86088|28
1635314990000|2021-10-27 06:09:50|86138.6|86088.6|86140.5|86090.5|86140.9|86090.9|86138.2|86088.2|32
1635315000000|2021-10-27 06:10:00|86140.1|86090.1|86140.4|86090.4|86142|86092|86139.1|86089.1|41
1635315010000|2021-10-27 06:10:10|86140.3|86090.3|86138.8|86088.8|86141.7|86091.7|86138.5|86088.5|18
1635315020000|2021-10-27 06:10:20|86138.9|86088.9|86138.7|86088.7|86140.7|86090.7|86138.5|86088.5|23
1635315030000|2021-10-27 06:10:30|86138.4|86088.4|86139.5|86089.5|86140.3|86090.3|86137.5|86087.5|31
1635315040000|2021-10-27 06:10:40|86139.1|86089.1|86139.3|86089.3|86141.2|86091.2|86138.9|86088.9|25
1635315050000|2021-10-27 06:10:50|86139.1|86089.1|86139.1|86089.1|86139.5|86089.5|86139.1|86089.1|12
1635315060000|2021-10-27 06:11:00|86139.4|86089.4|86138.4|86088.4|86140.1|86090.1|86138.2|86088.2|16
1635315070000|2021-10-27 06:11:10|86138.7|86088.7|86140|86090|86141.1|86091.1|86138.6|86088.6|27
1635315080000|2021-10-27 06:11:20|86140.3|86090.3|86140.6|86090.6|86145.4|86095.4|86140.3|86090.3|32
1635315090000|2021-10-27 06:11:30|86140.3|86090.3|86141.6|86091.6|86141.7|86091.7|86140.3|86090.3|13
1635315100000|2021-10-27 06:11:40|86141.4|86091.4|86140.7|86090.7|86144|86094|86140.5|86090.5|32
1635315110000|2021-10-27 06:11:50|86141|86091|86140|86090|86142.5|86092.5|86138.3|86088.3|31
1635315120000|2021-10-27 06:12:00|86138.9|86088.9|86139.6|86089.6|86143.4|86093.4|86138.9|86088.9|44
1635315130000|2021-10-27 06:12:10|86139.2|86089.2|86138.9|86088.9|86141.3|86091.3|86138.1|86088.1|22
1635315140000|2021-10-27 06:12:20|86139.6|86089.6|86138.3|86088.3|86140.6|86090.6|86137.6|86087.6|29
1635315150000|2021-10-27 06:12:30|86137.6|86087.6|86139.5|86089.5|86140.8|86090.8|86137.6|86087.6|39
1635315160000|2021-10-27 06:12:40|86141.1|86091.1|86141|86091|86143.2|86093.2|86139.6|86089.6|32
1635315170000|2021-10-27 06:12:50|86141.4|86091.4|86143.1|86093.1|86143.1|86093.1|86140.7|86090.7|31
1635315180000|2021-10-27 06:13:00|86143.4|86093.4|86139.7|86089.7|86144|86094|86138.1|86088.1|47
1635315190000|2021-10-27 06:13:10|86139.8|86089.8|86138.1|86088.1|86139.9|86089.9|86137.7|86087.7|22
1635315200000|2021-10-27 06:13:20|86139.3|86089.3|86138.1|86088.1|86139.5|86089.5|86137.3|86087.3|33
1635315210000|2021-10-27 06:13:30|86138.2|86088.2|86137.9|86087.9|86139.1|86089.1|86137|86087|36
1635315220000|2021-10-27 06:13:40|86138|86088|86142.1|86092.1|86142.6|86102.4|86127.1|86087.6|30
1635315230000|2021-10-27 06:13:50|86142|86092|86141.9|86091.9|86143.1|86093.1|86141.1|86091.1|26
1635315240000|2021-10-27 06:14:00|86141.8|86091.8|86137.5|86087.5|86141.8|86101.2|86125.7|86087.4|40
1635315250000|2021-10-27 06:14:10|86137.6|86087.6|86138.1|86088.1|86138.1|86088.1|86137.2|86087.2|13
1635315260000|2021-10-27 06:14:20|86138|86088|86137.8|86087.8|86138.1|86088.1|86136.9|86086.9|23
1635315270000|2021-10-27 06:14:30|86137.4|86087.4|86125.1|86100.1|86139|86101|86124.5|86086.6|20
1635315280000|2021-10-27 06:14:40|86124.9|86099.9|86124.6|86099.6|86126.3|86101.3|86124.6|86099.6|21
1635315290000|2021-10-27 06:14:50|86124.7|86099.7|86134.5|86084.5|86137.3|86099.9|86124.5|86084.3|27
1635315300000|2021-10-27 06:15:00|86134.6|86084.6|86136.3|86086.3|86138.6|86088.6|86134.6|86084.6|43
1635315310000|2021-10-27 06:15:10|86135.4|86085.4|86131.7|86081.7|86135.4|86094.3|86119.3|86080.1|49
1635315320000|2021-10-27 06:15:20|86131.5|86081.5|86130.3|86080.3|86132.1|86082.1|86129.5|86079.5|38
1635315330000|2021-10-27 06:15:30|86130.4|86080.4|86137.3|86087.3|86138.2|86088.2|86130.3|86080.3|25
1635315340000|2021-10-27 06:15:40|86136.8|86086.8|86138.3|86088.3|86139.3|86089.3|86135.8|86085.8|43
1635315350000|2021-10-27 06:15:50|86138.1|86088.1|86138.4|86088.4|86138.4|86088.4|86137.8|86087.8|17
1635315360000|2021-10-27 06:16:00|86138.7|86088.7|86136.3|86086.3|86138.9|86088.9|86135|86085|32
1635315370000|2021-10-27 06:16:10|86136.2|86086.2|86132.7|86082.7|86136.2|86086.2|86131.8|86081.8|38
1635315380000|2021-10-27 06:16:20|86132.9|86082.9|86128.8|86078.8|86133|86083|86128.3|86078.3|32
1635315390000|2021-10-27 06:16:30|86128.9|86078.9|86128.6|86078.6|86129.3|86079.3|86128.1|86078.1|18
1635315400000|2021-10-27 06:16:40|86128.5|86078.5|86128.6|86078.6|86129|86079|86128.4|86078.4|14
1635315410000|2021-10-27 06:16:50|86128.7|86078.7|86124.9|86074.9|86130.3|86080.3|86124.9|86074.9|34
1635315420000|2021-10-27 06:17:00|86124.2|86074.2|86126.9|86076.9|86126.9|86076.9|86123.8|86073.8|42
1635315430000|2021-10-27 06:17:10|86126.5|86076.5|86127.6|86077.6|86128|86078|86125.8|86075.8|24
1635315440000|2021-10-27 06:17:20|86127.5|86077.5|86125.6|86075.6|86127.5|86077.5|86125.6|86075.6|22
1635315450000|2021-10-27 06:17:30|86125.7|86075.7|86126.3|86076.3|86126.4|86076.4|86124.9|86074.9|17
1635315460000|2021-10-27 06:17:40|86125.8|86075.8|86123.5|86073.5|86126|86076|86122.6|86072.6|29
1635315470000|2021-10-27 06:17:50|86123.4|86073.4|86125.1|86075.1|86125.8|86075.8|86122.7|86072.7|24
1635315480000|2021-10-27 06:18:00|86125.2|86075.2|86118.2|86068.2|86128|86083.7|86108.7|86068.1|44
1635315490000|2021-10-27 06:18:10|86119.2|86069.2|86118.8|86068.8|86120.5|86070.5|86118.2|86068.2|35
1635315500000|2021-10-27 06:18:20|86118.7|86068.7|86117.5|86067.5|86119.7|86069.7|86117.5|86067.5|23
1635315510000|2021-10-27 06:18:30|86118|86068|86118.9|86068.9|86121.1|86071.1|86118|86068|38
1635315520000|2021-10-27 06:18:40|86119|86069|86121|86071|86125.8|86075.8|86119|86069|30
1635315530000|2021-10-27 06:18:50|86120.9|86070.9|86118.6|86068.6|86121.5|86071.5|86116.8|86066.8|39
1635315540000|2021-10-27 06:19:00|86118.8|86068.8|86115.1|86065.1|86118.8|86068.8|86114|86064|49
1635315550000|2021-10-27 06:19:10|86114.9|86064.9|86114.3|86064.3|86115.9|86065.9|86113.4|86063.4|35
1635315560000|2021-10-27 06:19:20|86114.1|86064.1|86114.2|86064.2|86115.4|86065.4|86113.7|86063.7|23
1635315570000|2021-10-27 06:19:30|86113.9|86063.9|86113.4|86063.4|86114.5|86064.5|86113|86063|27
1635315580000|2021-10-27 06:19:40|86113.5|86063.5|86109|86059|86114.9|86064.9|86109|86059|19
1635315590000|2021-10-27 06:19:50|86109.6|86059.6|86108.3|86058.3|86110.5|86060.5|86108.3|86058.3|22
1635315600000|2021-10-27 06:20:00|86108.2|86058.2|86107.6|86057.6|86108.4|86058.4|86107|86057|26
1635315610000|2021-10-27 06:20:10|86107.8|86057.8|86108.8|86058.8|86108.8|86058.8|86106.9|86056.9|37
1635315620000|2021-10-27 06:20:20|86108.9|86058.9|86108|86058|86108.9|86058.9|86107.7|86057.7|19
1635315630000|2021-10-27 06:20:30|86108.2|86058.2|86108.3|86058.3|86108.8|86058.8|86107.8|86057.8|17
1635315640000|2021-10-27 06:20:40|86108.5|86058.5|86109.9|86059.9|86111.7|86061.7|86108.2|86058.2|35
1635315650000|2021-10-27 06:20:50|86109.7|86059.7|86110.2|86060.2|86110.2|86060.2|86109.4|86059.4|22
1635315660000|2021-10-27 06:21:00|86110.4|86060.4|86105.3|86055.3|86110.7|86060.7|86105|86055|34
1635315670000|2021-10-27 06:21:10|86105.5|86055.5|86105.9|86055.9|86105.9|86055.9|86105|86055|18
1635315680000|2021-10-27 06:21:20|86105|86055|86103.6|86053.6|86106|86056|86101.3|86051.3|44
1635315690000|2021-10-27 06:21:30|86104.4|86054.4|86105|86055|86105.2|86055.2|86103.7|86053.7|25
1635315700000|2021-10-27 06:21:40|86104.9|86054.9|86101.2|86051.2|86104.9|86054.9|86100.3|86050.3|34
1635315710000|2021-10-27 06:21:50|86101.7|86051.7|86104|86054|86105.6|86055.6|86100.7|86050.7|33
1635315720000|2021-10-27 06:22:00|86104.1|86054.1|86103.7|86053.7|86104.9|86054.9|86103|86053|31
1635315730000|2021-10-27 06:22:10|86103.6|86053.6|86102.1|86052.1|86104.1|86054.1|86101.7|86051.7|47
1635315740000|2021-10-27 06:22:20|86101.9|86051.9|86100.2|86050.2|86102.9|86052.9|86100.1|86050.1|36
1635315750000|2021-10-27 06:22:30|86100.3|86050.3|86098.8|86048.8|86101.7|86051.7|86096.4|86046.4|46
1635315760000|2021-10-27 06:22:40|86098.7|86048.7|86102.2|86052.2|86102.6|86052.6|86097.9|86047.9|40
1635315770000|2021-10-27 06:22:50|86102|86052|86101.3|86051.3|86102.1|86052.1|86100.6|86050.6|25
1635315780000|2021-10-27 06:23:00|86101.2|86051.2|86094.3|86044.3|86101.6|86051.6|86093.7|86043.7|47
1635315790000|2021-10-27 06:23:10|86094.1|86044.1|86091.6|86041.6|86094.1|86044.1|86090.6|86040.6|33
1635315800000|2021-10-27 06:23:20|86091.3|86041.3|86092.3|86042.3|86092.3|86042.3|86091.3|86041.3|14
1635315810000|2021-10-27 06:23:30|86092.4|86042.4|86092.8|86042.8|86095.6|86045.6|86091.5|86041.5|53
1635315820000|2021-10-27 06:23:40|86092.7|86042.7|86091.9|86041.9|86093.5|86043.5|86091.3|86041.3|39
1635315830000|2021-10-27 06:23:50|86092|86042|86091.3|86041.3|86092.2|86042.2|86091.3|86041.3|21
1635315840000|2021-10-27 06:24:00|86091.4|86041.4|86092|86042|86093.8|86043.8|86091|86041|25
1635315850000|2021-10-27 06:24:10|86091.9|86041.9|86095.1|86045.1|86096.2|86057.9|86082.3|86041.4|31
1635315860000|2021-10-27 06:24:20|86095.2|86045.2|86095.2|86045.2|86095.4|86045.4|86093.8|86043.8|22
1635315870000|2021-10-27 06:24:30|86096.9|86046.9|86093.3|86043.3|86096.9|86046.9|86092.8|86042.8|21
1635315880000|2021-10-27 06:24:40|86093.2|86043.2|86092.2|86042.2|86093.2|86043.2|86091.1|86041.1|15
1635315890000|2021-10-27 06:24:50|86092.7|86042.7|86093.1|86043.1|86093.4|86043.4|86092.1|86042.1|9
1635315900000|2021-10-27 06:25:00|86092.7|86042.7|86094.9|86044.9|86096.4|86058.2|86080.9|86040.9|38
1635315910000|2021-10-27 06:25:10|86095.2|86045.2|86091.6|86041.6|86095.2|86045.2|86091|86041|31
1635315920000|2021-10-27 06:25:20|86091.1|86041.1|86092|86042|86092.6|86042.6|86091|86041|26
1635315930000|2021-10-27 06:25:30|86093|86043|86096.9|86046.9|86096.9|86046.9|86093|86043|34
1635315940000|2021-10-27 06:25:40|86097.2|86047.2|86096.8|86046.8|86097.7|86047.7|86096.2|86046.2|25
1635315950000|2021-10-27 06:25:50|86096.9|86046.9|86098.1|86048.1|86098.9|86061|86086|86046.9|21
1635315960000|2021-10-27 06:26:00|86098.5|86048.5|86103.4|86053.4|86104|86054|86097.9|86047.9|38
1635315970000|2021-10-27 06:26:10|86103.8|86053.8|86102.9|86052.9|86103.9|86053.9|86102.9|86052.9|12
1635315980000|2021-10-27 06:26:20|86103|86053|86103.2|86053.2|86103.5|86053.5|86101|86051|31
1635315990000|2021-10-27 06:26:30|86103.1|86053.1|86100.5|86050.5|86103.2|86053.2|86099.6|86049.6|32
1635316000000|2021-10-27 06:26:40|86100|86050|86099.3|86049.3|86100.6|86050.6|86098.3|86048.3|33
1635316010000|2021-10-27 06:26:50|86099.7|86049.7|86102|86052|86102.4|86052.4|86099.7|86049.7|33
1635316020000|2021-10-27 06:27:00|86101.9|86051.9|86088.2|86063.2|86101.9|86063.5|86088|86051.4|20
1635316030000|2021-10-27 06:27:10|86088.1|86063.1|86088|86063|86088.9|86063.9|86087.5|86062.5|20
1635316040000|2021-10-27 06:27:20|86087.8|86062.8|86087.2|86062.2|86088.2|86063.2|86085.6|86060.6|19
1635316050000|2021-10-27 06:27:30|86087.6|86062.6|86103.6|86053.6|86105.4|86066.3|86087.6|86053.3|29
1635316060000|2021-10-27 06:27:40|86103.4|86053.4|86104|86054|86104|86054|86102.8|86052.8|14
1635316070000|2021-10-27 06:27:50|86103.9|86053.9|86103.3|86053.3|86104.4|86054.4|86103.3|86053.3|11
1635316080000|2021-10-27 06:28:00|86103.5|86053.5|86092.4|86067.4|86103.7|86068.4|86091.4|86053.1|22
1635316090000|2021-10-27 06:28:10|86092.5|86067.5|86091.5|86066.5|86092.9|86067.9|86091.3|86066.3|21
1635316100000|2021-10-27 06:28:20|86091.4|86066.4|86105.9|86055.9|86106.1|86066.5|86090.8|86055.3|16
1635316110000|2021-10-27 06:28:30|86105.3|86055.3|86105.5|86055.5|86105.9|86055.9|86104.8|86054.8|25
1635316120000|2021-10-27 06:28:40|86105.1|86055.1|86105.6|86055.6|86105.9|86055.9|86104.9|86054.9|18
1635316130000|2021-10-27 06:28:50|86105.8|86055.8|86100|86050|86105.8|86065.9|86089.1|86048.9|45
1635316140000|2021-10-27 06:29:00|86100.4|86050.4|86099.2|86049.2|86100.8|86050.8|86098.5|86048.5|34
1635316150000|2021-10-27 06:29:10|86099.1|86049.1|86097.3|86047.3|86100|86050|86097.2|86047.2|31
1635316160000|2021-10-27 06:29:20|86097.9|86047.9|86100.6|86050.6|86100.6|86050.6|86097.8|86047.8|30
1635316170000|2021-10-27 06:29:30|86100.7|86050.7|86100.2|86050.2|86102.1|86052.1|86097.8|86047.8|44
1635316180000|2021-10-27 06:29:40|86099.9|86049.9|86098.3|86048.3|86101|86051|86098|86048|22
1635316190000|2021-10-27 06:29:50|86099.5|86049.5|86098.5|86048.5|86099.5|86049.5|86097.7|86047.7|20
1635316200000|2021-10-27 06:30:00|86098.6|86048.6|86090.8|86040.8|86100.3|86052.5|86077.5|86039.2|44
1635316210000|2021-10-27 06:30:10|86092.6|86042.6|86073.5|86048.5|86092.6|86054.6|86073.5|86035.8|27
1635316220000|2021-10-27 06:30:20|86073.9|86048.9|86084.8|86034.8|86087.6|86049.2|86072.3|86034.1|42
1635316230000|2021-10-27 06:30:30|86085.2|86035.2|86086.9|86036.9|86087.3|86037.3|86085.2|86035.2|22
1635316240000|2021-10-27 06:30:40|86086.4|86036.4|86088.1|86038.1|86089.1|86039.1|86085.5|86035.5|18
1635316250000|2021-10-27 06:30:50|86088.3|86038.3|86088.7|86038.7|86091.7|86041.7|86087.7|86037.7|25
1635316260000|2021-10-27 06:31:00|86088.6|86038.6|86089.9|86039.9|86090.2|86040.2|86088.6|86038.6|31
1635316270000|2021-10-27 06:31:10|86089.7|86039.7|86085.1|86035.1|86089.9|86039.9|86083.5|86033.5|43
1635316280000|2021-10-27 06:31:20|86085.5|86035.5|86085.3|86035.3|86086.5|86036.5|86085.1|86035.1|23
1635316290000|2021-10-27 06:31:30|86085.5|86035.5|86086.8|86036.8|86087.2|86037.2|86085.3|86035.3|19
1635316300000|2021-10-27 06:31:40|86086.3|86036.3|86070.9|86045.9|86087.1|86046|86068.7|86032.8|39
1635316310000|2021-10-27 06:31:50|86070.7|86045.7|86080|86030|86081.7|86046.4|86067.4|86029|33
1635316320000|2021-10-27 06:32:00|86079.9|86029.9|86065.5|86015.5|86082.2|86043.9|86065.1|86015.1|53
1635316330000|2021-10-27 06:32:10|86065.6|86015.6|86066|86016|86066.3|86016.3|86064.5|86014.5|43
1635316340000|2021-10-27 06:32:20|86065.9|86015.9|86065.9|86015.9|86068.2|86018.2|86065.1|86015.1|36
1635316350000|2021-10-27 06:32:30|86064.7|86014.7|86061.8|86011.8|86065|86015|86061.6|86011.6|38
1635316360000|2021-10-27 06:32:40|86061.7|86011.7|86062.4|86012.4|86062.7|86012.7|86061.7|86011.7|31
1635316370000|2021-10-27 06:32:50|86062.5|86012.5|86062.3|86012.3|86063|86013|86062.1|86012.1|28
1635316380000|2021-10-27 06:33:00|86062.4|86012.4|86059.3|86009.3|86062.5|86012.5|86057.8|86007.8|45
1635316390000|2021-10-27 06:33:10|86059.9|86009.9|86058.8|86008.8|86060.3|86010.3|86056.2|86006.2|46
1635316400000|2021-10-27 06:33:20|86059.3|86009.3|86057.6|86007.6|86059.3|86009.3|86056.4|86006.4|28
1635316410000|2021-10-27 06:33:30|86056|86006|86057.3|86007.3|86058|86008|86055.5|86005.5|41
1635316420000|2021-10-27 06:33:40|86056.5|86006.5|86057.2|86007.2|86058.3|86008.3|86056.1|86006.1|27
1635316430000|2021-10-27 06:33:50|86057.5|86007.5|86056.2|86006.2|86058.6|86008.6|86056.2|86006.2|24
1635316440000|2021-10-27 06:34:00|86056.7|86006.7|86053.3|86003.3|86057.6|86007.6|86052.6|86002.6|45
1635316450000|2021-10-27 06:34:10|86053.6|86003.6|86036.7|85986.7|86053.6|86011|86032.4|85986.7|59
1635316460000|2021-10-27 06:34:20|86036.1|85986.1|86041.9|85991.9|86043.6|86008.4|86023.6|85985.5|58
1635316470000|2021-10-27 06:34:30|86040.2|85990.2|86041.1|85991.1|86042.4|86005|86028.4|85990.2|32
1635316480000|2021-10-27 06:34:40|86041.4|85991.4|86038|85988|86043.4|86004.6|86028|85988|48
1635316490000|2021-10-27 06:34:50|86026.7|86001.7|86040.4|85990.4|86042.2|86001.7|86025.2|85988.1|47
1635316500000|2021-10-27 06:35:00|86039.7|85989.7|86034.6|85984.6|86039.9|85989.9|86034.5|85984.5|37
1635316510000|2021-10-27 06:35:10|86033.9|85983.9|86037|85987|86038|85988|86033.9|85983.9|43
1635316520000|2021-10-27 06:35:20|86037.1|85987.1|86038.1|85988.1|86038.4|85988.4|86035.9|85985.9|36
1635316530000|2021-10-27 06:35:30|86038.7|85988.7|86024.9|85999.9|86040.9|86003.2|86024.9|85986.7|50
1635316540000|2021-10-27 06:35:40|86025|86000|86026|86001|86027|86002|86023|85998|46
1635316550000|2021-10-27 06:35:50|86025.5|86000.5|86031.9|86006.9|86033.1|86008.1|86025|86000|46
1635316560000|2021-10-27 06:36:00|86032.4|86007.4|86035.6|86010.6|86046.4|86011.6|86032.4|85995.9|51
1635316570000|2021-10-27 06:36:10|86035.1|86010.1|86038.9|86013.9|86038.9|86013.9|86034.8|86009.8|29
1635316580000|2021-10-27 06:36:20|86051.5|86001.5|86040.7|86015.7|86052.3|86016|86039.8|86001.4|20
1635316590000|2021-10-27 06:36:30|86040.6|86015.6|86043.7|86018.7|86044.3|86019.3|86040.1|86015.1|26
1635316600000|2021-10-27 06:36:40|86043.3|86018.3|86040.9|86015.9|86043.7|86018.7|86040.8|86015.8|28
1635316610000|2021-10-27 06:36:50|86041.1|86016.1|86041.8|86016.8|86042.6|86017.6|86040.9|86015.9|27
1635316620000|2021-10-27 06:37:00|86041.6|86016.6|86040.1|86015.1|86042.8|86017.8|86039.5|86014.5|38
1635316630000|2021-10-27 06:37:10|86040.3|86015.3|86037.4|86012.4|86054.6|86016.9|86037.4|86004.2|32
1635316640000|2021-10-27 06:37:20|86037.5|86012.5|86052.5|86002.5|86052.5|86014.2|86037.3|86000.9|25
1635316650000|2021-10-27 06:37:30|86052.8|86002.8|86051.4|86001.4|86052.8|86002.8|86050.4|86000.4|28
1635316660000|2021-10-27 06:37:40|86051.1|86001.1|86043.3|86018.3|86055.2|86018.4|86040.8|86001|33
1635316670000|2021-10-27 06:37:50|86042.9|86017.9|86042|86017|86043.8|86018.8|86041.4|86016.4|26
1635316680000|2021-10-27 06:38:00|86041.4|86016.4|86042.5|86017.5|86043.6|86018.6|86040.9|86015.9|26
1635316690000|2021-10-27 06:38:10|86042.2|86017.2|86042|86017|86043.7|86018.7|86040.2|86015.2|26
1635316700000|2021-10-27 06:38:20|86042.3|86017.3|86040.7|86015.7|86042.3|86017.3|86040.7|86015.7|20
1635316710000|2021-10-27 06:38:30|86041|86016|86041.1|86016.1|86041.4|86016.4|86040.4|86015.4|21
1635316720000|2021-10-27 06:38:40|86041.4|86016.4|86044.1|86019.1|86044.1|86019.1|86040.9|86015.9|21
1635316730000|2021-10-27 06:38:50|86042.4|86017.4|86048.5|85998.5|86055.6|86018.8|86034.9|85996|42
1635316740000|2021-10-27 06:39:00|86048.1|85998.1|86032.1|86007.1|86049.5|86013.1|86032.1|85997.9|42
1635316750000|2021-10-27 06:39:10|86032.3|86007.3|86033.2|86008.2|86034.2|86009.2|86032.2|86007.2|37
1635316760000|2021-10-27 06:39:20|86033.3|86008.3|86040.2|86015.2|86040.7|86015.7|86033.2|86008.2|33
1635316770000|2021-10-27 06:39:30|86041.2|86016.2|86040.3|86015.3|86056.5|86019.2|86039.9|86006.5|43
1635316780000|2021-10-27 06:39:40|86039.5|86014.5|86055.6|86005.6|86057.1|86020.1|86038.9|86001.6|54
1635316790000|2021-10-27 06:39:50|86056|86006|86043.4|86018.4|86056.5|86019.7|86042.1|86005.2|39
1635316800000|2021-10-27 06:40:00|86044.7|86019.7|86045.2|86020.2|86058.7|86021.9|86043.6|86005.9|52
1635316810000|2021-10-27 06:40:10|86045.3|86020.3|86054.7|86004.7|86057|86021.2|86042.6|86004.7|45
1635316820000|2021-10-27 06:40:20|86055.3|86005.3|86054.6|86004.6|86055.7|86005.7|86054|86004|30
1635316830000|2021-10-27 06:40:30|86054.5|86004.5|86042|86017|86055.1|86017.7|86041.3|86001.6|39
1635316840000|2021-10-27 06:40:40|86041.6|86016.6|86055.1|86005.1|86056.6|86017|86041.4|86004.3|33
1635316850000|2021-10-27 06:40:50|86055.3|86005.3|86056.1|86006.1|86057|86007|86055.3|86005.3|22
1635316860000|2021-10-27 06:41:00|86056|86006|86047|86022|86061.6|86023.3|86046.2|86005.9|44
1635316870000|2021-10-27 06:41:10|86063.6|86013.6|86065.1|86015.1|86065.6|86027.4|86051.4|86010.2|38
1635316880000|2021-10-27 06:41:20|86064.7|86014.7|86049.3|86024.3|86065.2|86026.1|86049.2|86013|28
1635316890000|2021-10-27 06:41:30|86049.5|86024.5|86065.1|86015.1|86066.5|86026.4|86049.4|86013.7|41
1635316900000|2021-10-27 06:41:40|86065.8|86015.8|86053.7|86028.7|86065.8|86028.8|86051.7|86015.8|35
1635316910000|2021-10-27 06:41:50|86053.4|86028.4|86054.5|86029.5|86054.5|86029.5|86052.5|86027.5|17
1635316920000|2021-10-27 06:42:00|86054.4|86029.4|86057.1|86032.1|86068.8|86032.1|86052.5|86018.8|32
1635316930000|2021-10-27 06:42:10|86057.2|86032.2|86074.1|86024.1|86074.4|86035.8|86055.2|86021.6|48
1635316940000|2021-10-27 06:42:20|86073.9|86023.9|86072.5|86022.5|86076.5|86038.5|86059.8|86022.4|47
1635316950000|2021-10-27 06:42:30|86058.8|86033.8|86060.7|86035.7|86071.7|86037.3|86058.4|86020.7|36
1635316960000|2021-10-27 06:42:40|86060.5|86035.5|86061.2|86036.2|86064.2|86039.2|86060.5|86035.5|35
1635316970000|2021-10-27 06:42:50|86060.8|86035.8|86076.2|86026.2|86077.1|86035.8|86060.4|86024.5|29
1635316980000|2021-10-27 06:43:00|86075.9|86025.9|86078.2|86028.2|86079|86029|86075.9|86025.9|30
1635316990000|2021-10-27 06:43:10|86078.8|86028.8|86077.7|86027.7|86080.6|86042.1|86067.1|86027.7|48
1635317000000|2021-10-27 06:43:20|86077.3|86027.3|86064.7|86039.7|86078.7|86040.7|86064.7|86027.1|26
1635317010000|2021-10-27 06:43:30|86065.5|86040.5|86079|86029|86079.9|86042.5|86065.5|86028.9|16
1635317020000|2021-10-27 06:43:40|86079.2|86029.2|86070.1|86045.1|86083.2|86045.2|86069|86029.2|33
1635317030000|2021-10-27 06:43:50|86070.4|86045.4|86070.4|86045.4|86071|86046|86070.2|86045.2|21
1635317040000|2021-10-27 06:44:00|86070.3|86045.3|86071.1|86046.1|86071.5|86046.5|86070.3|86045.3|21
1635317050000|2021-10-27 06:44:10|86070.9|86045.9|86081.4|86031.4|86083.5|86046.1|86070.6|86031.4|16
1635317060000|2021-10-27 06:44:20|86081.9|86031.9|86077.6|86027.6|86082|86032|86077.6|86027.6|20
1635317070000|2021-10-27 06:44:30|86076.4|86026.4|86064.4|86014.4|86076.4|86026.4|86047.1|86010.7|46
1635317080000|2021-10-27 06:44:40|86063.9|86013.9|86060.9|86010.9|86063.9|86013.9|86059.8|86009.8|37
1635317090000|2021-10-27 06:44:50|86060.6|86010.6|86060.3|86010.3|86061.6|86011.6|86060.2|86010.2|28
1635317100000|2021-10-27 06:45:00|86060|86010|86063.4|86013.4|86064.1|86014.1|86060|86010|29
1635317110000|2021-10-27 06:45:10|86063.6|86013.6|86054.2|86004.2|86064.5|86021.8|86046.8|86004.1|51
1635317120000|2021-10-27 06:45:20|86053.8|86003.8|86052.3|86002.3|86054.3|86014.7|86037.9|86000.7|39
1635317130000|2021-10-27 06:45:30|86051.9|86001.9|86053.8|86003.8|86055.5|86005.5|86051.7|86001.7|28
1635317140000|2021-10-27 06:45:40|86053.5|86003.5|86054|86004|86054.6|86004.6|86052.2|86002.2|26
1635317150000|2021-10-27 06:45:50|86054.3|86004.3|86054|86004|86063.3|86023.5|86048.2|86001.7|39
1635317160000|2021-10-27 06:46:00|86053.9|86003.9|86049.4|85999.4|86054.1|86004.1|86048.5|85998.5|45
1635317170000|2021-10-27 06:46:10|86050.3|86000.3|86050.7|86000.7|86051.2|86001.2|86049.2|85999.2|27
1635317180000|2021-10-27 06:46:20|86050.6|86000.6|86050.9|86000.9|86051.3|86001.3|86050.1|86000.1|20
1635317190000|2021-10-27 06:46:30|86051|86001|86051|86001|86051.3|86001.3|86049.6|85999.6|25
1635317200000|2021-10-27 06:46:40|86050.8|86000.8|86043.7|85993.7|86051.3|86001.3|86043.4|85993.4|27
1635317210000|2021-10-27 06:46:50|86044.2|85994.2|86036.4|86011.4|86049|86011.4|86034.3|85994|39
1635317220000|2021-10-27 06:47:00|86035.7|86010.7|86046.8|85996.8|86048.4|86012.8|86034.8|85995.2|44
1635317230000|2021-10-27 06:47:10|86046.7|85996.7|86047.6|85997.6|86048.5|85998.5|86046.1|85996.1|35
1635317240000|2021-10-27 06:47:20|86048.1|85998.1|86045.2|85995.2|86050.2|86012.7|86032.9|85993.9|38
1635317250000|2021-10-27 06:47:30|86044.8|85994.8|86045|85995|86045.3|86006.7|86030.3|85994|23
1635317260000|2021-10-27 06:47:40|86045.2|85995.2|86033.4|86008.4|86047.6|86008.4|86033.4|85994.7|21
1635317270000|2021-10-27 06:47:50|86034.6|86009.6|86047.7|85997.7|86050.6|86011.1|86033.9|85997.7|23
1635317280000|2021-10-27 06:48:00|86036|86011|86033.2|86008.2|86049.4|86011|86032.8|85996|34
1635317290000|2021-10-27 06:48:10|86033|86008|86044|85994|86044.9|86008|86032.6|85993.3|37
1635317300000|2021-10-27 06:48:20|86043.7|85993.7|86043.9|85993.9|86045.6|85995.6|86043.7|85993.7|17
1635317310000|2021-10-27 06:48:30|86043.7|85993.7|86044.9|85994.9|86045|85995|86043|85993|32
1635317320000|2021-10-27 06:48:40|86044.5|85994.5|86044.5|85994.5|86045.4|85995.4|86044.3|85994.3|23
1635317330000|2021-10-27 06:48:50|86044.4|85994.4|86041.5|85991.5|86044.9|86003.7|86028.7|85990.8|37
1635317340000|2021-10-27 06:49:00|86040.5|85990.5|86039.6|85989.6|86041.1|85991.1|86039.3|85989.3|38
1635317350000|2021-10-27 06:49:10|86039.5|85989.5|86040.2|85990.2|86040.6|85990.6|86039.5|85989.5|29
1635317360000|2021-10-27 06:49:20|86040.3|85990.3|86031.5|86006.5|86042.4|86006.5|86031.4|85989.9|35
1635317370000|2021-10-27 06:49:30|86031.3|86006.3|86041.3|85991.3|86043.8|86006.3|86031.3|85991.2|35
1635317380000|2021-10-27 06:49:40|86041.5|85991.5|86039.5|85989.5|86043.4|85993.4|86038.6|85988.6|34
1635317390000|2021-10-27 06:49:50|86039.9|85989.9|86041.6|85991.6|86042.5|85992.5|86039.5|85989.5|39
1635317400000|2021-10-27 06:50:00|86041.9|85991.9|86037.9|85987.9|86042.1|86003.1|86025.6|85987.9|37
1635317410000|2021-10-27 06:50:10|86037.6|85987.6|86038.3|85988.3|86039|86001.7|86026.6|85987.6|24
1635317420000|2021-10-27 06:50:20|86038.4|85988.4|86038.3|85988.3|86039.7|85989.7|86037.3|85987.3|13
1635317430000|2021-10-27 06:50:30|86038.5|85988.5|86037.6|85987.6|86038.7|85988.7|86036.9|85986.9|16
1635317440000|2021-10-27 06:50:40|86037.4|85987.4|86037.3|85987.3|86037.7|85987.7|86037|85987|15
1635317450000|2021-10-27 06:50:50|86037.2|85987.2|86033.4|85983.4|86039.1|85989.1|86030.8|85980.8|39
1635317460000|2021-10-27 06:51:00|86033.6|85983.6|86037.5|85987.5|86039.7|86001|86024.3|85983|41
1635317470000|2021-10-27 06:51:10|86037.3|85987.3|86036.2|85986.2|86037.9|85987.9|86035|85985|31
1635317480000|2021-10-27 06:51:20|86036.7|85986.7|86037.9|85987.9|86038.8|85988.8|86036.2|85986.2|35
1635317490000|2021-10-27 06:51:30|86038|85988|86037.7|85987.7|86038.2|85988.2|86037.7|85987.7|20
1635317500000|2021-10-27 06:51:40|86037.2|85987.2|86038.5|85988.5|86038.9|85988.9|86037.2|85987.2|17
1635317510000|2021-10-27 06:51:50|86039.2|85989.2|86036.8|85986.8|86039.4|85989.4|86036.8|85986.8|22
1635317520000|2021-10-27 06:52:00|86037.7|85987.7|86039.1|85989.1|86039.3|85989.3|86036.9|85986.9|25
1635317530000|2021-10-27 06:52:10|86039|85989|86040.6|85990.6|86041.8|85991.8|86037.6|85987.6|28
1635317540000|2021-10-27 06:52:20|86041|85991|86042.2|85992.2|86043.4|85993.4|86040.9|85990.9|33
1635317550000|2021-10-27 06:52:30|86042.3|85992.3|86041.6|85991.6|86042.9|85992.9|86041.2|85991.2|21
1635317560000|2021-10-27 06:52:40|86041.5|85991.5|86043.2|85993.2|86043.4|85993.4|86041.2|85991.2|23
1635317570000|2021-10-27 06:52:50|86043.1|85993.1|86041.1|85991.1|86043.1|85993.1|86041.1|85991.1|24
1635317580000|2021-10-27 06:53:00|86041.3|85991.3|86026.5|86001.5|86042.7|86002.1|86026.3|85988.5|27
1635317590000|2021-10-27 06:53:10|86026.7|86001.7|86039|85989|86039.1|86002|86025.4|85986.8|37
1635317600000|2021-10-27 06:53:20|86038.8|85988.8|86038.3|85988.3|86039.2|85989.2|86037.9|85987.9|27
1635317610000|2021-10-27 06:53:30|86038.5|85988.5|86037.7|85987.7|86039.1|85989.1|86037.7|85987.7|28
1635317620000|2021-10-27 06:53:40|86038.4|85988.4|86044.8|85994.8|86046.6|85996.6|86038.4|85988.4|51
1635317630000|2021-10-27 06:53:50|86044.9|85994.9|86045.9|85995.9|86045.9|85995.9|86044.4|85994.4|33
1635317640000|2021-10-27 06:54:00|86045.8|85995.8|86043.5|85993.5|86046.1|85996.1|86043.5|85993.5|27
1635317650000|2021-10-27 06:54:10|86043.6|85993.6|86043.3|85993.3|86044.4|85994.4|86042.5|85992.5|27
1635317660000|2021-10-27 06:54:20|86043.4|85993.4|86042.1|85992.1|86044.9|85994.9|86040.7|85990.7|36
1635317670000|2021-10-27 06:54:30|86042|85992|86046.8|85996.8|86048.1|86007.9|86032.9|85990.9|45
1635317680000|2021-10-27 06:54:40|86046.2|85996.2|86043.9|85993.9|86047.4|85997.4|86042.6|85992.6|43
1635317690000|2021-10-27 06:54:50|86043.8|85993.8|86046.9|85996.9|86049.4|85999.4|86043.8|85993.8|45
1635317700000|2021-10-27 06:55:00|86046.6|85996.6|86044.7|85994.7|86048.2|85998.2|86041.5|85991.5|52
1635317710000|2021-10-27 06:55:10|86044.6|85994.6|86042.9|85992.9|86045.8|86003.5|86028.5|85990.8|35
1635317720000|2021-10-27 06:55:20|86043|85993|86034.7|85984.7|86043|85998.1|86021.5|85984.5|45
1635317730000|2021-10-27 06:55:30|86036.3|85986.3|86039.2|85989.2|86041.6|86004|86025.4|85986.3|44
1635317740000|2021-10-27 06:55:40|86038.9|85988.9|86039|85989|86040.4|85990.4|86038|85988|32
1635317750000|2021-10-27 06:55:50|86026|86001|86028.9|86003.9|86041.3|86005.5|86026|85989.8|37
1635317760000|2021-10-27 06:56:00|86029.8|86004.8|86026.5|86001.5|86029.8|86004.8|86024.6|85999.6|31
1635317770000|2021-10-27 06:56:10|86026.6|86001.6|86037.7|85987.7|86038|86001.6|86025.2|85987.6|29
1635317780000|2021-10-27 06:56:20|86037.6|85987.6|86035.2|85985.2|86037.9|85987.9|86034.9|85984.9|28
1635317790000|2021-10-27 06:56:30|86035.6|85985.6|86017.8|85992.8|86035.6|85993.5|86017.1|85982.3|37
1635317800000|2021-10-27 06:56:40|86017.6|85992.6|86018.3|85993.3|86019.3|85994.3|86016.5|85991.5|34
1635317810000|2021-10-27 06:56:50|86018.1|85993.1|86022.4|85997.4|86022.4|85997.4|86017.6|85992.6|29
1635317820000|2021-10-27 06:57:00|86023.1|85998.1|86041.7|85991.7|86042.5|86004.1|86023.1|85986.4|45
1635317830000|2021-10-27 06:57:10|86041.6|85991.6|86040.8|85990.8|86042.1|85992.1|86040.6|85990.6|22
1635317840000|2021-10-27 06:57:20|86040.9|85990.9|86033|86008|86046.9|86010.4|86031.4|85990.5|44
1635317850000|2021-10-27 06:57:30|86033.2|86008.2|86033.2|86008.2|86033.5|86008.5|86031.9|86006.9|37
1635317860000|2021-10-27 06:57:40|86033.3|86008.3|86032.4|86007.4|86046.6|86008.5|86029.6|85994.2|44
1635317870000|2021-10-27 06:57:50|86032.6|86007.6|86032|86007|86032.8|86007.8|86031.6|86006.6|22
1635317880000|2021-10-27 06:58:00|86031.3|86006.3|86032.3|86007.3|86032.5|86007.5|86031.3|86006.3|20
1635317890000|2021-10-27 06:58:10|86032|86007|86031|86006|86032.5|86007.5|86030|86005|22
1635317900000|2021-10-27 06:58:20|86030.8|86005.8|86032|86007|86032.5|86007.5|86030.4|86005.4|23
1635317910000|2021-10-27 06:58:30|86031.5|86006.5|86028.1|86003.1|86031.5|86006.5|86028|86003|44
1635317920000|2021-10-27 06:58:40|86027.9|86002.9|86031|86006|86031.5|86006.5|86027.9|86002.9|35
1635317930000|2021-10-27 06:58:50|86030.7|86005.7|86028.3|86003.3|86043.1|86005.7|86028.3|85990.3|39
1635317940000|2021-10-27 06:59:00|86028.1|86003.1|86028.2|86003.2|86028.6|86003.6|86027.9|86002.9|23
1635317950000|2021-10-27 06:59:10|86028.1|86003.1|86038.6|85988.6|86042.5|86005|86026.1|85988.6|34
1635317960000|2021-10-27 06:59:20|86038.9|85988.9|86029|86004|86041.3|86005.7|86025|85987.1|51
1635317970000|2021-10-27 06:59:30|86029.3|86004.3|86037.6|85987.6|86041.4|86004.3|86029.3|85987.1|48
1635317980000|2021-10-27 06:59:40|86037.9|85987.9|86037.9|85987.9|86038.5|85988.5|86037|85987|40
1635317990000|2021-10-27 06:59:50|86038.3|85988.3|86042.4|85992.4|86042.7|86004.1|86026.7|85988.1|49
1635318000000|2021-10-27 07:00:00|86042.2|85992.2|86031.3|85981.3|86043.5|85997.9|86022.2|85979.7|67
1635318010000|2021-10-27 07:00:10|86029.8|85979.8|86006.5|85956.5|86029.8|85979.8|86005.5|85955.5|63
1635318020000|2021-10-27 07:00:20|86007.1|85957.1|86004.8|85954.8|86007.9|85957.9|86004.8|85954.8|38
1635318030000|2021-10-27 07:00:30|86004.7|85954.7|86002.7|85952.7|86004.7|85954.7|86001.6|85951.6|49
1635318040000|2021-10-27 07:00:40|86003|85953|85999.7|85949.7|86003.6|85953.6|85998.5|85948.5|57
1635318050000|2021-10-27 07:00:50|85999.3|85949.3|85997.7|85947.7|85999.3|85949.3|85997.3|85947.3|39
1635318060000|2021-10-27 07:01:00|85997.1|85947.1|85976.4|85951.4|85997.3|85955|85976.4|85939.2|46
1635318070000|2021-10-27 07:01:10|85976|85951|85990.9|85940.9|85992.2|85951.1|85976|85938.4|29
1635318080000|2021-10-27 07:01:20|85990.8|85940.8|85990.3|85940.3|85994|85944|85990.3|85940.3|39
1635318090000|2021-10-27 07:01:30|85990.4|85940.4|85991.5|85941.5|85992.3|85942.3|85989.5|85939.5|33
1635318100000|2021-10-27 07:01:40|85991.6|85941.6|85981.2|85956.2|85993.3|85956.2|85979.6|85939.3|40
1635318110000|2021-10-27 07:01:50|85993.6|85943.6|85991.2|85941.2|85993.6|85955.1|85977.5|85937.7|60
1635318120000|2021-10-27 07:02:00|85990.2|85940.2|85989.7|85939.7|85995.5|85959.7|85976.5|85939.3|60
1635318130000|2021-10-27 07:02:10|85989.6|85939.6|85979.9|85954.9|85994.7|85955.4|85979.4|85938.7|58
1635318140000|2021-10-27 07:02:20|85979.8|85954.8|85985.1|85960.1|85996.4|85961|85979.7|85945.3|48
1635318150000|2021-10-27 07:02:30|85985.2|85960.2|85978.7|85953.7|85988.8|85963.8|85977.7|85952.7|55
1635318160000|2021-10-27 07:02:40|85978.8|85953.8|86001.6|85951.6|86001.6|85965.9|85978.4|85946.4|57
1635318170000|2021-10-27 07:02:50|86002.1|85952.1|86001.6|85951.6|86002.4|85952.4|86000.5|85950.5|35
1635318180000|2021-10-27 07:03:00|86001.5|85951.5|86002.8|85952.8|86003.9|85953.9|86001.4|85951.4|46
1635318190000|2021-10-27 07:03:10|86002.6|85952.6|86003.6|85953.6|86005.2|85968.3|85992.2|85952.2|46
1635318200000|2021-10-27 07:03:20|86003.7|85953.7|85991.9|85941.9|86004.4|85966|85980.2|85941.3|51
1635318210000|2021-10-27 07:03:30|85977.7|85952.7|85972.4|85947.4|85982.6|85952.8|85968.5|85931.2|62
1635318220000|2021-10-27 07:03:40|85972.5|85947.5|85994.1|85944.1|85998.5|85962.7|85972.5|85943.7|52
1635318230000|2021-10-27 07:03:50|85994.2|85944.2|85983.4|85958.4|85995|85958.7|85982.4|85943.1|31
1635318240000|2021-10-27 07:04:00|85983.3|85958.3|85969.9|85944.9|85993.1|85958.5|85969.7|85935.7|56
1635318250000|2021-10-27 07:04:10|85970.7|85945.7|85972.9|85947.9|85973.4|85948.4|85969.5|85944.5|31
1635318260000|2021-10-27 07:04:20|85974.3|85949.3|85972.3|85947.3|85985.9|85949.3|85966.8|85934.8|53
1635318270000|2021-10-27 07:04:30|85972.8|85947.8|85980|85955|85991.6|85956.1|85972.2|85938.9|43
1635318280000|2021-10-27 07:04:40|85982.5|85957.5|85977.7|85952.7|85982.7|85957.7|85977.2|85952.2|41
1635318290000|2021-10-27 07:04:50|85977.8|85952.8|85986.1|85936.1|85987.6|85954.5|85973.8|85935|35
1635318300000|2021-10-27 07:05:00|85985.9|85935.9|85974.4|85949.4|85989|85949.4|85973.3|85935.3|50
1635318310000|2021-10-27 07:05:10|85974.8|85949.8|85977.3|85952.3|85978.3|85953.3|85974.1|85949.1|42
1635318320000|2021-10-27 07:05:20|85977.8|85952.8|85974.4|85949.4|85980.2|85955.2|85974.4|85949.4|42
1635318330000|2021-10-27 07:05:30|85975.1|85950.1|85975|85950|85975.4|85950.4|85973.7|85948.7|32
1635318340000|2021-10-27 07:05:40|85975.1|85950.1|85978.1|85953.1|85979.5|85954.5|85974.7|85949.7|34
1635318350000|2021-10-27 07:05:50|85978|85953|85974.3|85949.3|85978.5|85953.5|85973.4|85948.4|37
1635318360000|2021-10-27 07:06:00|85974.4|85949.4|85987.5|85937.5|85987.9|85950.9|85970.4|85935.9|42
1635318370000|2021-10-27 07:06:10|85986.6|85936.6|85979.7|85954.7|85986.6|85955.5|85974.2|85935.9|36
1635318380000|2021-10-27 07:06:20|85979.4|85954.4|85981|85956|85981.9|85956.9|85979.4|85954.4|41
1635318390000|2021-10-27 07:06:30|85980.2|85955.2|85977.1|85952.1|85983.4|85958.4|85976.6|85951.6|46
1635318400000|2021-10-27 07:06:40|85976.8|85951.8|85973.4|85948.4|85978.2|85953.2|85972|85947|54
1635318410000|2021-10-27 07:06:50|85972.4|85947.4|85971.4|85946.4|85973.6|85948.6|85971|85946|32
1635318420000|2021-10-27 07:07:00|85971.3|85946.3|85968.8|85943.8|85972.1|85947.1|85967.8|85942.8|42
1635318430000|2021-10-27 07:07:10|85969|85944|85967.7|85942.7|85969.8|85944.8|85966.3|85941.3|39
1635318440000|2021-10-27 07:07:20|85967.5|85942.5|85971.9|85946.9|85972|85947|85967.5|85942.5|30
1635318450000|2021-10-27 07:07:30|85971.7|85946.7|85968.8|85943.8|85971.7|85946.7|85968|85943|36
1635318460000|2021-10-27 07:07:40|85968.6|85943.6|85967.9|85942.9|85968.7|85943.7|85965.1|85940.1|35
1635318470000|2021-10-27 07:07:50|85967.8|85942.8|85974.2|85949.2|85978.1|85953.1|85967.8|85942.8|56
1635318480000|2021-10-27 07:08:00|85973.9|85948.9|85980.6|85955.6|85980.6|85955.6|85973.8|85948.8|43
1635318490000|2021-10-27 07:08:10|85980.1|85955.1|85980.1|85955.1|85982|85957|85979.4|85954.4|44
1635318500000|2021-10-27 07:08:20|85979.9|85954.9|85980.2|85955.2|85982.2|85957.2|85979.3|85954.3|56
1635318510000|2021-10-27 07:08:30|85980.5|85955.5|85981.8|85956.8|85982.9|85957.9|85978.8|85953.8|45
1635318520000|2021-10-27 07:08:40|85981.7|85956.7|85978|85953|85981.7|85956.7|85977.8|85952.8|44
1635318530000|2021-10-27 07:08:50|85978.9|85953.9|85984.2|85959.2|85987.8|85962.8|85978.9|85953.9|53
1635318540000|2021-10-27 07:09:00|85985.1|85960.1|85980|85955|85985.5|85960.5|85980|85955|55
1635318550000|2021-10-27 07:09:10|85980.1|85955.1|85976.3|85951.3|85981.1|85956.1|85976.3|85951.3|42
1635318560000|2021-10-27 07:09:20|85976|85951|85979.1|85954.1|85980.7|85955.7|85976|85951|46
1635318570000|2021-10-27 07:09:30|85979.4|85954.4|85978.8|85953.8|85979.4|85954.4|85976.3|85951.3|46
1635318580000|2021-10-27 07:09:40|85978.9|85953.9|85980.1|85955.1|85990.4|85956.6|85976.4|85937.4|44
1635318590000|2021-10-27 07:09:50|85980.6|85955.6|85980.4|85955.4|85982.3|85957.3|85980.4|85955.4|32
1635318600000|2021-10-27 07:10:00|85980.5|85955.5|85979.7|85954.7|85980.5|85955.5|85978.3|85953.3|37
1635318610000|2021-10-27 07:10:10|85980|85955|85981.8|85956.8|85982.5|85957.5|85980|85955|33
1635318620000|2021-10-27 07:10:20|85982|85957|85985.3|85935.3|86004.8|85968.4|85971|85933.4|60
1635318630000|2021-10-27 07:10:30|85984.9|85934.9|85971.4|85946.4|85985.4|85946.8|85968.8|85931.7|41
1635318640000|2021-10-27 07:10:40|85971.5|85946.5|85967.7|85917.7|85981|85946.5|85955.8|85917.4|60
1635318650000|2021-10-27 07:10:50|85956.6|85931.6|85955.7|85905.7|85964.9|85931.6|85948.2|85905.3|58
1635318660000|2021-10-27 07:11:00|85955.8|85905.8|85955.7|85905.7|85957.4|85914.9|85939.9|85894.9|61
1635318670000|2021-10-27 07:11:10|85955.9|85905.9|85958|85908|85958|85908|85955|85905|42
1635318680000|2021-10-27 07:11:20|85957.8|85907.8|85950.9|85925.9|85964.1|85928|85950.8|85907.2|46
1635318690000|2021-10-27 07:11:30|85950.3|85925.3|85944.4|85919.4|85950.3|85925.3|85943.7|85918.7|52
1635318700000|2021-10-27 07:11:40|85944.1|85919.1|85943.2|85918.2|85944.1|85919.1|85942|85917|34
1635318710000|2021-10-27 07:11:50|85943.3|85918.3|85942.3|85892.3|85951.7|85918.3|85928.7|85890.1|50
1635318720000|2021-10-27 07:12:00|85942.1|85892.1|85944.2|85894.2|85945.1|85908.1|85923.8|85887|57
1635318730000|2021-10-27 07:12:10|85944.3|85894.3|85944.3|85894.3|85944.5|85894.5|85943.4|85893.4|34
1635318740000|2021-10-27 07:12:20|85943.9|85893.9|85946.8|85896.8|85948.9|85910.1|85931.5|85893.7|43
1635318750000|2021-10-27 07:12:30|85946.9|85896.9|85948.5|85898.5|85949.3|85911.4|85931.3|85895.4|39
1635318760000|2021-10-27 07:12:40|85948.6|85898.6|85929.1|85904.1|85950.5|85914.1|85929.1|85896.4|45
1635318770000|2021-10-27 07:12:50|85929.5|85904.5|85932.6|85907.6|85932.8|85907.8|85929.5|85904.5|26
1635318780000|2021-10-27 07:13:00|85932.5|85907.5|85931.9|85906.9|85932.7|85907.7|85931|85906|23
1635318790000|2021-10-27 07:13:10|85932.1|85907.1|85943.4|85918.4|85947.2|85922.2|85932.1|85907.1|47
1635318800000|2021-10-27 07:13:20|85943.2|85918.2|85957.9|85907.9|85958.7|85921.1|85941.2|85907.3|40
1635318810000|2021-10-27 07:13:30|85958|85908|85945.3|85920.3|85959.3|85922.5|85944.7|85908|41
1635318820000|2021-10-27 07:13:40|85945.6|85920.6|85946.7|85921.7|85947.7|85922.7|85945.5|85920.5|28
1635318830000|2021-10-27 07:13:50|85946.9|85921.9|85952.7|85902.7|85953.1|85921.9|85939|85902.6|38
1635318840000|2021-10-27 07:14:00|85953.2|85903.2|85939.7|85914.7|85953.2|85915.8|85936.3|85901.8|46
1635318850000|2021-10-27 07:14:10|85939.8|85914.8|85938.8|85913.8|85940.2|85915.2|85937|85912|45
1635318860000|2021-10-27 07:14:20|85939|85914|85941.8|85916.8|85944.5|85919.5|85938|85913|40
1635318870000|2021-10-27 07:14:30|85942.1|85917.1|85941.1|85916.1|85943.4|85918.4|85940.3|85915.3|29
1635318880000|2021-10-27 07:14:40|85941.6|85916.6|85941.3|85916.3|85942.4|85917.4|85941.3|85916.3|18
1635318890000|2021-10-27 07:14:50|85941.6|85916.6|85943.7|85918.7|85944.2|85919.2|85940.1|85915.1|35
1635318900000|2021-10-27 07:15:00|85944.5|85919.5|85943.1|85918.1|85944.5|85919.5|85939.2|85914.2|40
1635318910000|2021-10-27 07:15:10|85942.9|85917.9|85937.3|85912.3|85942.9|85917.9|85937.3|85912.3|46
1635318920000|2021-10-27 07:15:20|85937.7|85912.7|85937.6|85912.6|85938.5|85913.5|85933|85908|47
1635318930000|2021-10-27 07:15:30|85937.5|85912.5|85941.3|85916.3|85941.9|85916.9|85937.5|85912.5|51
1635318940000|2021-10-27 07:15:40|85941|85916|85939.7|85914.7|85941.4|85916.4|85937.2|85912.2|51
1635318950000|2021-10-27 07:15:50|85939.6|85914.6|85935.7|85910.7|85940.3|85915.3|85933.2|85908.2|54
1635318960000|2021-10-27 07:16:00|85935.6|85910.6|85939.5|85914.5|85939.9|85914.9|85934|85909|39
1635318970000|2021-10-27 07:16:10|85939|85914|85945.2|85920.2|85954|85921.3|85939|85902.9|46
1635318980000|2021-10-27 07:16:20|85945|85920|85945.6|85920.6|85946.5|85921.5|85944.4|85919.4|33
1635318990000|2021-10-27 07:16:30|85945.7|85920.7|85945.6|85920.6|85946.2|85921.2|85945.4|85920.4|20
1635319000000|2021-10-27 07:16:40|85945.5|85920.5|85952.6|85927.6|85953.7|85928.7|85945.5|85920.5|48
1635319010000|2021-10-27 07:16:50|85952.3|85927.3|85954.1|85929.1|85955.9|85930.9|85952.3|85927.3|51
1635319020000|2021-10-27 07:17:00|85954.2|85929.2|85953.5|85928.5|85956|85931|85952.9|85927.9|48
1635319030000|2021-10-27 07:17:10|85953.6|85928.6|85953.9|85928.9|85954.3|85929.3|85953|85928|30
1635319040000|2021-10-27 07:17:20|85954|85929|85954.4|85929.4|85955|85930|85951.1|85926.1|55
1635319050000|2021-10-27 07:17:30|85953.8|85928.8|85951.3|85926.3|85955.5|85930.5|85949.9|85924.9|55
1635319060000|2021-10-27 07:17:40|85950.3|85925.3|85953.3|85928.3|85954|85929|85949.9|85924.9|48
1635319070000|2021-10-27 07:17:50|85953.7|85928.7|85952.6|85927.6|85954.1|85929.1|85951.4|85926.4|34
1635319080000|2021-10-27 07:18:00|85952.7|85927.7|85956|85931|85957.1|85932.1|85952.3|85927.3|37
1635319090000|2021-10-27 07:18:10|85958.4|85933.4|85954.1|85929.1|85961.8|85936.8|85953.5|85928.5|57
1635319100000|2021-10-27 07:18:20|85954|85929|85954.7|85929.7|85955.3|85930.3|85953.8|85928.8|32
1635319110000|2021-10-27 07:18:30|85954.8|85929.8|85955|85930|85957.9|85932.9|85954|85929|33
1635319120000|2021-10-27 07:18:40|85955.1|85930.1|85963.3|85938.3|85966|85941|85955|85930|36
1635319130000|2021-10-27 07:18:50|85963.1|85938.1|85959.5|85934.5|85964.1|85939.1|85958.5|85933.5|44
1635319140000|2021-10-27 07:19:00|85961.2|85936.2|85959.1|85934.1|85961.9|85936.9|85959.1|85934.1|37
1635319150000|2021-10-27 07:19:10|85959|85934|85956.6|85931.6|85968.9|85934.7|85954.9|85918.5|33
1635319160000|2021-10-27 07:19:20|85956.8|85931.8|85973.7|85923.7|85974.2|85933.9|85953.6|85922.7|51
1635319170000|2021-10-27 07:19:30|85973.6|85923.6|85973|85923|85974|85937.4|85959.2|85922.7|47
1635319180000|2021-10-27 07:19:40|85972.7|85922.7|85978|85928|85978|85928|85972.7|85922.7|39
1635319190000|2021-10-27 07:19:50|85977.7|85927.7|85978.4|85928.4|85979.4|85929.4|85977.5|85927.5|27
1635319200000|2021-10-27 07:20:00|85978.7|85928.7|85978.8|85928.8|85979.2|85929.2|85977|85927|30
1635319210000|2021-10-27 07:20:10|85978.9|85928.9|85984.6|85934.6|85985.6|85935.6|85978.5|85928.5|42
1635319220000|2021-10-27 07:20:20|85984.4|85934.4|85978.9|85953.9|85989.2|85955|85976.7|85934.4|43
1635319230000|2021-10-27 07:20:30|85979.6|85954.6|85979.6|85954.6|85980.8|85955.8|85978.8|85953.8|39
1635319240000|2021-10-27 07:20:40|85979.5|85954.5|85981.1|85956.1|85983|85958|85979.5|85954.5|33
1635319250000|2021-10-27 07:20:50|85980.8|85955.8|85981.8|85956.8|85982.9|85957.9|85980.2|85955.2|40
1635319260000|2021-10-27 07:21:00|85981.6|85956.6|85978.8|85953.8|85981.7|85956.7|85977.9|85952.9|46
1635319270000|2021-10-27 07:21:10|85978.7|85953.7|85979|85954|85980.6|85955.6|85978.7|85953.7|32
1635319280000|2021-10-27 07:21:20|85978.6|85953.6|85979.4|85954.4|85980|85955|85978.6|85953.6|32
1635319290000|2021-10-27 07:21:30|85979.3|85954.3|85980.2|85955.2|85980.5|85955.5|85979|85954|24
1635319300000|2021-10-27 07:21:40|85980.3|85955.3|85983|85958|85984.2|85959.2|85979|85954|54
1635319310000|2021-10-27 07:21:50|85982.5|85957.5|85981.7|85956.7|85983.4|85958.4|85980.6|85955.6|49
1635319320000|2021-10-27 07:22:00|85981.9|85956.9|85982.6|85957.6|85983.8|85958.8|85981.8|85956.8|45
1635319330000|2021-10-27 07:22:10|85983|85958|85981.2|85956.2|85983|85958|85981.1|85956.1|32
1635319340000|2021-10-27 07:22:20|85981.4|85956.4|85981.6|85956.6|85982.6|85957.6|85980.3|85955.3|42
1635319350000|2021-10-27 07:22:30|85981.4|85956.4|85983.5|85958.5|85985.4|85960.4|85981.2|85956.2|50
1635319360000|2021-10-27 07:22:40|85981.9|85956.9|85981.8|85956.8|85982.4|85957.4|85979.6|85954.6|46
1635319370000|2021-10-27 07:22:50|85982.6|85957.6|85982.6|85957.6|85983.9|85958.9|85981.3|85956.3|39
1635319380000|2021-10-27 07:23:00|85982.2|85957.2|85979.5|85954.5|85984.5|85959.5|85979.5|85954.5|61
1635319390000|2021-10-27 07:23:10|85981|85956|85980.6|85955.6|85982.6|85957.6|85979.4|85954.4|60
1635319400000|2021-10-27 07:23:20|85980.5|85955.5|85979.5|85954.5|85982.6|85957.6|85979|85954|42
1635319410000|2021-10-27 07:23:30|85980.1|85955.1|85983.1|85958.1|85986.3|85961.3|85979.9|85954.9|65
1635319420000|2021-10-27 07:23:40|85982.8|85957.8|85990.1|85965.1|85991.8|85966.8|85982.8|85957.8|54
1635319430000|2021-10-27 07:23:50|85991.4|85966.4|86013.5|85963.5|86013.5|85974.6|85990.2|85963.5|51
1635319440000|2021-10-27 07:24:00|86012.6|85962.6|86021.6|85971.6|86024.4|85984.4|86000.4|85962.6|59
1635319450000|2021-10-27 07:24:10|86021.4|85971.4|86013.6|85988.6|86026.2|85990.8|86013.3|85971.3|41
1635319460000|2021-10-27 07:24:20|86014|85989|86025.3|85975.3|86026.3|85989.1|86012.9|85973|45
1635319470000|2021-10-27 07:24:30|86025.1|85975.1|86026|85976|86026.1|85976.1|86025.1|85975.1|31
1635319480000|2021-10-27 07:24:40|86026.4|85976.4|86007.5|85982.5|86026.4|85986.1|86006.6|85969|44
1635319490000|2021-10-27 07:24:50|86007.2|85982.2|86010.8|85985.8|86023.2|85985.8|86005.5|85968.7|50
1635319500000|2021-10-27 07:25:00|86011.2|85986.2|86019.8|85969.8|86019.9|85986.2|86006|85968.3|44
1635319510000|2021-10-27 07:25:10|86019.5|85969.5|86017.3|85967.3|86019.5|85969.5|86017.3|85967.3|25
1635319520000|2021-10-27 07:25:20|86017.7|85967.7|86004.9|85979.9|86017.8|85982.1|86004.1|85967.7|42
1635319530000|2021-10-27 07:25:30|86004.8|85979.8|86007|85982|86007|85982|86002.7|85977.7|48
1635319540000|2021-10-27 07:25:40|86007.2|85982.2|86002.2|85977.2|86007.2|85982.2|86000.1|85975.1|56
1635319550000|2021-10-27 07:25:50|86001.4|85976.4|86013.4|85963.4|86015.1|85976.4|85997.4|85961.9|40
1635319560000|2021-10-27 07:26:00|86012.9|85962.9|86003.8|85978.8|86012.9|85978.9|86001.5|85962.9|39
1635319570000|2021-10-27 07:26:10|86003.6|85978.6|86003.9|85978.9|86004.1|85979.1|86002.7|85977.7|36
1635319580000|2021-10-27 07:26:20|86003.6|85978.6|86003.4|85978.4|86004.5|85979.5|86002.8|85977.8|35
1635319590000|2021-10-27 07:26:30|86002.8|85977.8|86003.4|85978.4|86003.9|85978.9|86002.7|85977.7|27
1635319600000|2021-10-27 07:26:40|86003.3|85978.3|86007.4|85982.4|86020.5|85982.4|85999.4|85962.4|51
1635319610000|2021-10-27 07:26:50|86019.9|85969.9|86010.2|85985.2|86020.1|85985.4|86006.3|85968.9|49
1635319620000|2021-10-27 07:27:00|86010|85985|86009.9|85984.9|86011.1|85986.1|86009.3|85984.3|30
1635319630000|2021-10-27 07:27:10|86010|85985|86045.5|85995.5|86046.4|86007.6|86009.6|85976|62
1635319640000|2021-10-27 07:27:20|86044.6|85994.6|86046.6|85996.6|86048.8|86012.4|86033.9|85994.6|61
1635319650000|2021-10-27 07:27:30|86046.7|85996.7|86047.6|85997.6|86048.3|85998.3|86046|85996|49
1635319660000|2021-10-27 07:27:40|86047.5|85997.5|86048.9|85998.9|86052.4|86014|86039|85997.3|59
1635319670000|2021-10-27 07:27:50|86049|85999|86049.8|85999.8|86052.5|86002.5|86048.4|85998.4|52
1635319680000|2021-10-27 07:28:00|86049.9|85999.9|86057|86007|86058.3|86016|86040|85999.9|58
1635319690000|2021-10-27 07:28:10|86057.2|86007.2|86040.3|86015.3|86060|86018.1|86040.3|86003.8|41
1635319700000|2021-10-27 07:28:20|86040.1|86015.1|86069.2|86019.2|86071.2|86033.6|86039.5|86004.3|64
1635319710000|2021-10-27 07:28:30|86070|86020|86074.3|86024.3|86074.9|86024.9|86066.6|86016.6|54
1635319720000|2021-10-27 07:28:40|86074.4|86024.4|86076.7|86026.7|86077.2|86027.2|86074.3|86024.3|49
1635319730000|2021-10-27 07:28:50|86076.6|86026.6|86073.9|86023.9|86076.8|86037|86062|86018.2|56
1635319740000|2021-10-27 07:29:00|86073.6|86023.6|86075.8|86025.8|86076|86035.2|86059.1|86021.6|43
1635319750000|2021-10-27 07:29:10|86076|86026|86092.6|86042.6|86093|86055.1|86075.4|86025.4|63
1635319760000|2021-10-27 07:29:20|86092.4|86042.4|86096.5|86046.5|86096.5|86046.5|86078.1|86028.1|63
1635319770000|2021-10-27 07:29:30|86095.3|86045.3|86088.9|86038.9|86098.7|86048.7|86088.4|86038.4|64
1635319780000|2021-10-27 07:29:40|86089|86039|86104.5|86054.5|86105.3|86055.3|86089|86039|59
1635319790000|2021-10-27 07:29:50|86104.3|86054.3|86092.3|86042.3|86104.3|86054.3|86092.3|86042.3|61
1635319800000|2021-10-27 07:30:00|86092.4|86042.4|86100.4|86050.4|86103.7|86053.7|86089.8|86039.8|50
1635319810000|2021-10-27 07:30:10|86099.5|86049.5|86102.6|86052.6|86104.5|86054.5|86098.8|86048.8|48
1635319820000|2021-10-27 07:30:20|86102.4|86052.4|86081.2|86031.2|86104|86059.7|86079.6|86029.6|56
1635319830000|2021-10-27 07:30:30|86080.9|86030.9|86081.6|86031.6|86082.2|86032.2|86078.4|86028.4|46
1635319840000|2021-10-27 07:30:40|86082.1|86032.1|86082.4|86032.4|86082.4|86032.4|86081.3|86031.3|39
1635319850000|2021-10-27 07:30:50|86081.3|86031.3|86083.1|86033.1|86083.6|86048.1|86069.2|86031.3|38
1635319860000|2021-10-27 07:31:00|86082.5|86032.5|86082.1|86032.1|86083.1|86033.1|86080.4|86030.4|38
1635319870000|2021-10-27 07:31:10|86081.9|86031.9|86063|86038|86082.8|86038.8|86061.6|86028.3|51
1635319880000|2021-10-27 07:31:20|86063.1|86038.1|86069.2|86019.2|86070.4|86038.1|86059.5|86017.2|51
1635319890000|2021-10-27 07:31:30|86069.3|86019.3|86060.5|86035.5|86070.7|86036.4|86057.9|86018.9|36
1635319900000|2021-10-27 07:31:40|86060|86035|86059.4|86034.4|86060.2|86035.2|86057.6|86032.6|31
1635319910000|2021-10-27 07:31:50|86059.3|86034.3|86057.4|86032.4|86074|86036.8|86055.5|86018.9|52
1635319920000|2021-10-27 07:32:00|86057.8|86032.8|86054.4|86029.4|86058.6|86033.6|86054|86029|36
1635319930000|2021-10-27 07:32:10|86055.4|86030.4|86068.8|86018.8|86068.8|86031.5|86054.9|86017.9|35
1635319940000|2021-10-27 07:32:20|86069.2|86019.2|86073.1|86048.1|86085.5|86048.1|86054.5|86015.5|48
1635319950000|2021-10-27 07:32:30|86084.4|86034.4|86071.2|86046.2|86086|86050.7|86071|86033.7|58
1635319960000|2021-10-27 07:32:40|86071.8|86046.8|86085.9|86035.9|86086.8|86049.7|86071.8|86035.7|55
1635319970000|2021-10-27 07:32:50|86086.2|86036.2|86075.1|86050.1|86086.2|86051.9|86070.3|86035.3|49
1635319980000|2021-10-27 07:33:00|86074.5|86049.5|86073.1|86048.1|86077.4|86052.4|86072.8|86047.8|49
1635319990000|2021-10-27 07:33:10|86072.8|86047.8|86069.2|86044.2|86083|86048.1|86068.2|86031.9|48
1635320000000|2021-10-27 07:33:20|86069.3|86044.3|86068.7|86043.7|86070.4|86045.4|86068.2|86043.2|37
1635320010000|2021-10-27 07:33:30|86068.5|86043.5|86068.7|86043.7|86070.7|86045.7|86065.4|86040.4|52
1635320020000|2021-10-27 07:33:40|86068.1|86043.1|86068.7|86043.7|86070|86045|86067.7|86042.7|36
1635320030000|2021-10-27 07:33:50|86068.6|86043.6|86066.7|86041.7|86069|86044|86065.6|86040.6|40
1635320040000|2021-10-27 07:34:00|86067.2|86042.2|86068.5|86043.5|86069.4|86044.4|86066.6|86041.6|39
1635320050000|2021-10-27 07:34:10|86068.9|86043.9|86066.2|86041.2|86068.9|86043.9|86065|86040|36
1635320060000|2021-10-27 07:34:20|86066|86041|86067.5|86042.5|86070|86045|86065.9|86040.9|30
1635320070000|2021-10-27 07:34:30|86067.3|86042.3|86068.2|86043.2|86069.6|86044.6|86067.3|86042.3|26
1635320080000|2021-10-27 07:34:40|86069|86044|86068.9|86043.9|86069.5|86044.5|86067.9|86042.9|27
1635320090000|2021-10-27 07:34:50|86069.1|86044.1|86064.4|86039.4|86069.2|86044.2|86064.4|86039.4|46
1635320100000|2021-10-27 07:35:00|86064.5|86039.5|86064.3|86039.3|86066|86041|86063.3|86038.3|50
1635320110000|2021-10-27 07:35:10|86064.4|86039.4|86058.2|86033.2|86065.7|86040.7|86056.7|86031.7|49
1635320120000|2021-10-27 07:35:20|86059|86034|86056.5|86031.5|86059.6|86034.6|86055.3|86030.3|41
1635320130000|2021-10-27 07:35:30|86056.8|86031.8|86058.6|86033.6|86059.4|86034.4|86056.5|86031.5|46
1635320140000|2021-10-27 07:35:40|86058|86033|86066.4|86016.4|86066.8|86033.9|86053.7|86015.9|46
1635320150000|2021-10-27 07:35:50|86066.1|86016.1|86050.6|86025.6|86066.9|86025.8|86049.2|86011.6|31
1635320160000|2021-10-27 07:36:00|86050.3|86025.3|86047.2|86022.2|86050.3|86025.3|86045.1|86020.1|32
1635320170000|2021-10-27 07:36:10|86047.1|86022.1|86045.8|86020.8|86048.5|86023.5|86045.8|86020.8|49
1635320180000|2021-10-27 07:36:20|86046.1|86021.1|86061.2|86011.2|86062.4|86024.3|86044.5|86007.6|49
1635320190000|2021-10-27 07:36:30|86062.6|86012.6|86054.2|86029.2|86064.3|86030.6|86053.8|86012.1|43
1635320200000|2021-10-27 07:36:40|86054.1|86029.1|86055.7|86030.7|86057.6|86032.6|86053.9|86028.9|48
1635320210000|2021-10-27 07:36:50|86055.4|86030.4|86054.8|86029.8|86056.2|86031.2|86054.4|86029.4|30
1635320220000|2021-10-27 07:37:00|86054.6|86029.6|86052.1|86027.1|86054.6|86029.6|86051.6|86026.6|38
1635320230000|2021-10-27 07:37:10|86051.9|86026.9|86053.5|86028.5|86053.6|86028.6|86044.5|86019.5|58
1635320240000|2021-10-27 07:37:20|86053.2|86028.2|86050.2|86025.2|86053.2|86028.2|86050.2|86025.2|47
1635320250000|2021-10-27 07:37:30|86050.5|86025.5|86051.7|86026.7|86052.3|86027.3|86050|86025|32
1635320260000|2021-10-27 07:37:40|86051.8|86026.8|86050.5|86025.5|86052|86027|86050|86025|31
1635320270000|2021-10-27 07:37:50|86050.4|86025.4|86049.6|86024.6|86051.1|86026.1|86049.6|86024.6|35
1635320280000|2021-10-27 07:38:00|86049.7|86024.7|86048.6|86023.6|86049.9|86024.9|86047.2|86022.2|43
1635320290000|2021-10-27 07:38:10|86048.3|86023.3|86045.4|86020.4|86063.8|86023.8|86044.6|86008|50
1635320300000|2021-10-27 07:38:20|86046.1|86021.1|86051.6|86001.6|86057.8|86021.8|86038.4|86001.6|48
1635320310000|2021-10-27 07:38:30|86050.8|86000.8|86048.8|85998.8|86051.9|86015.4|86038.1|85997.6|47
1635320320000|2021-10-27 07:38:40|86048.1|85998.1|86036.3|86011.3|86048.1|86011.8|86034.8|85997.1|48
1635320330000|2021-10-27 07:38:50|86036.2|86011.2|86035.3|86010.3|86038.8|86013.8|86034.7|86009.7|56
1635320340000|2021-10-27 07:39:00|86035.4|86010.4|86036.7|86011.7|86037.7|86012.7|86035.1|86010.1|52
1635320350000|2021-10-27 07:39:10|86037.3|86012.3|86038.5|86013.5|86038.5|86013.5|86036.6|86011.6|41
1635320360000|2021-10-27 07:39:20|86038.2|86013.2|86038.1|86013.1|86038.6|86013.6|86036.1|86011.1|44
1635320370000|2021-10-27 07:39:30|86038.2|86013.2|86036.2|86011.2|86038.7|86013.7|86036.2|86011.2|32
1635320380000|2021-10-27 07:39:40|86034.1|86009.1|86037.6|86012.6|86038.1|86013.1|86031.8|86006.8|52
1635320390000|2021-10-27 07:39:50|86037.3|86012.3|86036.1|86011.1|86037.6|86012.6|86034.8|86009.8|43
1635320400000|2021-10-27 07:40:00|86035.9|86010.9|86032.3|86007.3|86036.3|86011.3|86030.8|86005.8|51
1635320410000|2021-10-27 07:40:10|86032.2|86007.2|86032.3|86007.3|86033.3|86008.3|86031.9|86006.9|29
1635320420000|2021-10-27 07:40:20|86032.4|86007.4|86032.9|86007.9|86033.6|86008.6|86031.2|86006.2|46
1635320430000|2021-10-27 07:40:30|86032.6|86007.6|86025|86000|86034|86009|86024.7|85999.7|41
1635320440000|2021-10-27 07:40:40|86025.4|86000.4|86047.1|85997.1|86047.1|86006.8|86022|85994.7|51
1635320450000|2021-10-27 07:40:50|86048|85998|86035.4|86010.4|86048.1|86011.9|86031.5|85996.5|61
1635320460000|2021-10-27 07:41:00|86035.6|86010.6|86031.9|86006.9|86036|86011|86031.1|86006.1|58
1635320470000|2021-10-27 07:41:10|86032.8|86007.8|86027.4|86002.4|86033|86008|86025.8|86000.8|59
1635320480000|2021-10-27 07:41:20|86027.7|86002.7|86028.9|86003.9|86030.3|86005.3|86027.1|86002.1|41
1635320490000|2021-10-27 07:41:30|86029.2|86004.2|86026.1|86001.1|86029.4|86004.4|86025.2|86000.2|47
1635320500000|2021-10-27 07:41:40|86026|86001|86035.3|86010.3|86035.3|86010.3|86025.8|86000.8|54
1635320510000|2021-10-27 07:41:50|86035.1|86010.1|86037|86012|86037.4|86012.4|86033.7|86008.7|41
1635320520000|2021-10-27 07:42:00|86036.2|86011.2|86037.5|86012.5|86037.5|86012.5|86031.9|86006.9|50
1635320530000|2021-10-27 07:42:10|86037.1|86012.1|86038|86013|86039.6|86014.6|86036.7|86011.7|38
1635320540000|2021-10-27 07:42:20|86037.9|86012.9|86041|86016|86041.9|86016.9|86037.9|86012.9|44
1635320550000|2021-10-27 07:42:30|86040.9|86015.9|86038.6|86013.6|86041.2|86016.2|86037.5|86012.5|53
1635320560000|2021-10-27 07:42:40|86038.9|86013.9|86041.5|86016.5|86041.6|86016.6|86037.3|86012.3|26
1635320570000|2021-10-27 07:42:50|86040.9|86015.9|86042.3|86017.3|86043.2|86018.2|86039.6|86014.6|47
1635320580000|2021-10-27 07:43:00|86042.1|86017.1|86043.3|86018.3|86044.4|86019.4|86040.4|86015.4|49
1635320590000|2021-10-27 07:43:10|86042.9|86017.9|86059.5|86009.5|86059.5|86021.7|86042.6|86008.7|46
1635320600000|2021-10-27 07:43:20|86059.9|86009.9|86060.3|86010.3|86060.9|86010.9|86059.4|86009.4|40
1635320610000|2021-10-27 07:43:30|86060.7|86010.7|86061|86011|86061.4|86011.4|86059.6|86009.6|41
1635320620000|2021-10-27 07:43:40|86061.1|86011.1|86062.5|86012.5|86063|86025.3|86048.3|86010.7|37
1635320630000|2021-10-27 07:43:50|86062.4|86012.4|86048.5|86023.5|86062.8|86024.5|86048.3|86011.1|32
1635320640000|2021-10-27 07:44:00|86048.4|86023.4|86047.6|86022.6|86049|86024|86047.2|86022.2|29
1635320650000|2021-10-27 07:44:10|86048.2|86023.2|86047.7|86022.7|86048.6|86023.6|86047.5|86022.5|22
1635320660000|2021-10-27 07:44:20|86047.3|86022.3|86051.9|86026.9|86054.2|86029.2|86047.2|86022.2|29
1635320670000|2021-10-27 07:44:30|86051.7|86026.7|86054.6|86029.6|86056.3|86031.3|86050.5|86025.5|44
1635320680000|2021-10-27 07:44:40|86054.7|86029.7|86053.5|86028.5|86056.1|86031.1|86052.8|86027.8|35
1635320690000|2021-10-27 07:44:50|86054.8|86029.8|86050.4|86025.4|86055.8|86030.8|86050.2|86025.2|40
1635320700000|2021-10-27 07:45:00|86051.3|86026.3|86042.5|86017.5|86051.3|86026.3|86042.5|86017.5|50
1635320710000|2021-10-27 07:45:10|86042.3|86017.3|86043|86018|86043.9|86018.9|86039.8|86014.8|46
1635320720000|2021-10-27 07:45:20|86042.6|86017.6|86030.7|86005.7|86042.6|86017.6|86030|86005|58
1635320730000|2021-10-27 07:45:30|86030.2|86005.2|86025.2|86000.2|86036.4|86005.5|86020.9|85983.1|61
1635320740000|2021-10-27 07:45:40|86027.9|86002.9|86026.8|86001.8|86030|86005|86025.2|86000.2|59
1635320750000|2021-10-27 07:45:50|86026.4|86001.4|86026.5|86001.5|86027.2|86002.2|86026.1|86001.1|29
1635320760000|2021-10-27 07:46:00|86026.6|86001.6|86028.5|86003.5|86028.7|86003.7|86026.5|86001.5|36
1635320770000|2021-10-27 07:46:10|86027.9|86002.9|86028.1|86003.1|86041|86004|86026.1|85988.4|36
1635320780000|2021-10-27 07:46:20|86028.5|86003.5|86032.6|86007.6|86032.8|86007.8|86026.8|86001.8|30
1635320790000|2021-10-27 07:46:30|86032.4|86007.4|86031.8|86006.8|86032.4|86007.4|86028.8|86003.8|48
1635320800000|2021-10-27 07:46:40|86031.6|86006.6|86028.4|86003.4|86031.8|86006.8|86027.3|86002.3|36
1635320810000|2021-10-27 07:46:50|86028|86003|86028.1|86003.1|86028.8|86003.8|86027.5|86002.5|38
1635320820000|2021-10-27 07:47:00|86028.6|86003.6|86024.6|85999.6|86028.9|86003.9|86022.8|85997.8|53
1635320830000|2021-10-27 07:47:10|86024.4|85999.4|86027.3|86002.3|86028.5|86003.5|86024.2|85999.2|29
1635320840000|2021-10-27 07:47:20|86028.5|86003.5|86028.7|86003.7|86029.9|86004.9|86027.9|86002.9|42
1635320850000|2021-10-27 07:47:30|86028.3|86003.3|86032.1|86007.1|86032.5|86007.5|86028.2|86003.2|44
1635320860000|2021-10-27 07:47:40|86032|86007|86032.8|86007.8|86033.9|86008.9|86031.7|86006.7|42
1635320870000|2021-10-27 07:47:50|86033|86008|86035.6|86010.6|86037.9|86012.9|86032.3|86007.3|51
1635320880000|2021-10-27 07:48:00|86035.9|86010.9|86045.2|85995.2|86045.6|86011.2|86031.9|85994.6|46
1635320890000|2021-10-27 07:48:10|86045.1|85995.1|86034.4|86009.4|86049|86010.3|86033.9|85995.1|41
1635320900000|2021-10-27 07:48:20|86034.3|86009.3|86044.2|85994.2|86045.1|86009.4|86031.5|85993.3|52
1635320910000|2021-10-27 07:48:30|86043.8|85993.8|86042|86017|86054.6|86017.8|86041|85993.8|49
1635320920000|2021-10-27 07:48:40|86041.7|86016.7|86058.6|86008.6|86059.8|86020.7|86041.7|86008.1|57
1635320930000|2021-10-27 07:48:50|86058.1|86008.1|86058.7|86008.7|86059.6|86009.6|86057.6|86007.6|40
1635320940000|2021-10-27 07:49:00|86058.8|86008.8|86057.3|86007.3|86058.9|86008.9|86057.3|86007.3|39
1635320950000|2021-10-27 07:49:10|86057.4|86007.4|86042.1|86017.1|86057.8|86020.8|86042.1|86005.9|48
1635320960000|2021-10-27 07:49:20|86042|86017|86050.2|86025.2|86050.2|86025.2|86042|86017|60
1635320970000|2021-10-27 07:49:30|86050.1|86025.1|86063.1|86013.1|86064.3|86026|86048|86010.6|45
1635320980000|2021-10-27 07:49:40|86063.4|86013.4|86048.6|86023.6|86065.5|86028.1|86048.1|86011.9|40
1635320990000|2021-10-27 07:49:50|86048.7|86023.7|86044.3|86019.3|86059.6|86025.5|86042.2|86008|54
1635321000000|2021-10-27 07:50:00|86044.5|86019.5|86060.7|86010.7|86061.1|86022.5|86044.5|86010.5|34
1635321010000|2021-10-27 07:50:10|86060.8|86010.8|86066.6|86016.6|86066.8|86029.3|86053.9|86010.7|54
1635321020000|2021-10-27 07:50:20|86066.5|86016.5|86059.1|86009.1|86066.5|86016.5|86058.8|86008.8|55
1635321030000|2021-10-27 07:50:30|86059.2|86009.2|86048.5|86023.5|86062.2|86024.1|86047.9|86008.3|42
1635321040000|2021-10-27 07:50:40|86048.4|86023.4|86053.7|86028.7|86058.9|86029.2|86046.7|86008.2|40
1635321050000|2021-10-27 07:50:50|86053.9|86028.9|86068.3|86018.3|86068.4|86029.7|86053.4|86016.4|26
1635321060000|2021-10-27 07:51:00|86068.2|86018.2|86066.6|86016.6|86068.8|86018.8|86066.1|86016.1|35
1635321070000|2021-10-27 07:51:10|86066.4|86016.4|86053.9|86028.9|86066.5|86029.5|86050.9|86014.9|50
1635321080000|2021-10-27 07:51:20|86055.2|86030.2|86059.3|86034.3|86059.3|86034.3|86053.6|86028.6|48
1635321090000|2021-10-27 07:51:30|86058.7|86033.7|86058.6|86033.6|86062|86037|86057.6|86032.6|43
1635321100000|2021-10-27 07:51:40|86058|86033|86061.3|86036.3|86074.3|86036.8|86058|86022.9|47
1635321110000|2021-10-27 07:51:50|86061.2|86036.2|86058.6|86033.6|86071.5|86036.9|86058.3|86019.9|48
1635321120000|2021-10-27 07:52:00|86058.9|86033.9|86076.6|86026.6|86077.3|86040.3|86057|86024.1|52
1635321130000|2021-10-27 07:52:10|86076.5|86026.5|86069.1|86044.1|86081.1|86044.9|86064.7|86026.5|48
1635321140000|2021-10-27 07:52:20|86068.3|86043.3|86070.1|86045.1|86082.7|86046.3|86068.2|86031.6|48
1635321150000|2021-10-27 07:52:30|86070|86045|86064.1|86039.1|86070.8|86045.8|86063.6|86038.6|57
1635321160000|2021-10-27 07:52:40|86064|86039|86063.6|86038.6|86064.6|86039.6|86062.5|86037.5|40
1635321170000|2021-10-27 07:52:50|86064.1|86039.1|86079|86029|86079.8|86041.8|86063.6|86028.6|43
1635321180000|2021-10-27 07:53:00|86078.9|86028.9|86082.7|86032.7|86082.7|86032.7|86078.9|86028.9|49
1635321190000|2021-10-27 07:53:10|86070.9|86045.9|86071.7|86046.7|86074|86049|86070|86045|58
1635321200000|2021-10-27 07:53:20|86071.5|86046.5|86072.7|86047.7|86073.4|86048.4|86070|86045|46
1635321210000|2021-10-27 07:53:30|86072.9|86047.9|86075.4|86050.4|86076|86051|86072.5|86047.5|34
1635321220000|2021-10-27 07:53:40|86074.8|86049.8|86074.5|86049.5|86074.8|86049.8|86074.1|86049.1|36
1635321230000|2021-10-27 07:53:50|86074.8|86049.8|86075|86050|86075.1|86050.1|86073.7|86048.7|30
1635321240000|2021-10-27 07:54:00|86075.3|86050.3|86078.6|86053.6|86079.6|86054.6|86072.1|86047.1|51
1635321250000|2021-10-27 07:54:10|86079.1|86054.1|86085.6|86060.6|86098.8|86062.1|86078.4|86041.2|55
1635321260000|2021-10-27 07:54:20|86086|86061|86094.2|86069.2|86107.1|86070.1|86085|86050.9|60
1635321270000|2021-10-27 07:54:30|86094.3|86069.3|86107.1|86057.1|86107.6|86075.2|86093.8|86056.5|52
1635321280000|2021-10-27 07:54:40|86107.8|86057.8|86098.8|86048.8|86107.9|86070.1|86086.3|86048.8|60
1635321290000|2021-10-27 07:54:50|86099.8|86049.8|86086.8|86061.8|86102.5|86064.6|86086.8|86048|52
1635321300000|2021-10-27 07:55:00|86087.1|86062.1|86089.7|86064.7|86090|86065|86087|86062|52
1635321310000|2021-10-27 07:55:10|86089.5|86064.5|86093.7|86068.7|86094.6|86069.6|86089.5|86064.5|46
1635321320000|2021-10-27 07:55:20|86093.8|86068.8|86109.4|86059.4|86109.6|86071.8|86093.8|86058.2|45
1635321330000|2021-10-27 07:55:30|86108.8|86058.8|86104.2|86079.2|86109.2|86080.1|86096.2|86058.8|48
1635321340000|2021-10-27 07:55:40|86103.5|86078.5|86112.6|86087.6|86113.2|86088.2|86103|86078|47
1635321350000|2021-10-27 07:55:50|86112.8|86087.8|86112.6|86087.6|86114|86089|86112.5|86087.5|42
1635321360000|2021-10-27 07:56:00|86112.8|86087.8|86137.7|86087.7|86139|86100.5|86108.9|86083.9|50
1635321370000|2021-10-27 07:56:10|86137.5|86087.5|86131.9|86081.9|86137.6|86098.8|86119.3|86081.3|60
1635321380000|2021-10-27 07:56:20|86132.3|86082.3|86116.6|86091.6|86132.3|86093|86114.2|86075.6|46
1635321390000|2021-10-27 07:56:30|86114.7|86089.7|86114.2|86089.2|86125.8|86091.1|86112.8|86075.5|47
1635321400000|2021-10-27 07:56:40|86114.4|86089.4|86106.1|86081.1|86119.6|86090.2|86104.5|86068.5|67
1635321410000|2021-10-27 07:56:50|86106.2|86081.2|86122.9|86072.9|86123.6|86084.6|86105.9|86067.1|60
1635321420000|2021-10-27 07:57:00|86124.5|86074.5|86110.5|86060.5|86124.5|86085.9|86098|86060.1|64
1635321430000|2021-10-27 07:57:10|86110.6|86060.6|86118|86068|86118.7|86068.7|86109.6|86059.6|54
1635321440000|2021-10-27 07:57:20|86117.2|86067.2|86103.7|86078.7|86118.6|86080.1|86103.3|86067.1|56
1635321450000|2021-10-27 07:57:30|86103.6|86078.6|86106.4|86056.4|86111.7|86078.6|86096.4|86055.1|48
1635321460000|2021-10-27 07:57:40|86106.7|86056.7|86100.4|86050.4|86106.7|86056.7|86097.4|86047.4|48
1635321470000|2021-10-27 07:57:50|86101.7|86051.7|86101.7|86051.7|86102.5|86052.5|86100.8|86050.8|47
1635321480000|2021-10-27 07:58:00|86101.6|86051.6|86100.8|86050.8|86104|86067.4|86077.1|86030.8|67
1635321490000|2021-10-27 07:58:10|86100.9|86050.9|86088.2|86063.2|86102.6|86064.4|86087.3|86048.5|57
1635321500000|2021-10-27 07:58:20|86088.8|86063.8|86113.3|86063.3|86113.3|86071.5|86087.5|86050.9|54
1635321510000|2021-10-27 07:58:30|86114|86064|86110.6|86060.6|86114.7|86064.7|86109.3|86059.3|58
1635321520000|2021-10-27 07:58:40|86110.8|86060.8|86107.8|86057.8|86112.3|86062.3|86107.7|86057.7|47
1635321530000|2021-10-27 07:58:50|86108.2|86058.2|86110.2|86060.2|86110.2|86071.6|86088.1|86047|61
1635321540000|2021-10-27 07:59:00|86110.8|86060.8|86112.1|86062.1|86114.2|86076.3|86098.6|86060|57
1635321550000|2021-10-27 07:59:10|86112.2|86062.2|86108|86058|86112.9|86075.5|86093.9|86056.8|50
1635321560000|2021-10-27 07:59:20|86108.7|86058.7|86097.6|86072.6|86111.5|86078.1|86093.8|86057.3|54
1635321570000|2021-10-27 07:59:30|86101|86076|86120.3|86070.3|86125.6|86082.4|86098.7|86063.7|64
1635321580000|2021-10-27 07:59:40|86120.2|86070.2|86108.4|86058.4|86120.3|86070.3|86106.8|86056.8|52
1635321590000|2021-10-27 07:59:50|86109.3|86059.3|86106.5|86056.5|86110.9|86060.9|86106.3|86056.3|46
1635321600000|2021-10-27 08:00:00|86107.9|86057.9|86080.3|86030.3|86107.9|86057.9|86072.4|86022.4|67
1635321610000|2021-10-27 08:00:10|86079.4|86029.4|86084.3|86034.3|86088.1|86038.1|86079.4|86029.4|60
1635321620000|2021-10-27 08:00:20|86084|86034|86082.8|86032.8|86085.5|86035.5|86082.8|86032.8|47
1635321630000|2021-10-27 08:00:30|86082.9|86032.9|86076.8|86026.8|86084.2|86034.2|86075.5|86025.5|52
1635321640000|2021-10-27 08:00:40|86076|86026|86077.8|86027.8|86078.9|86042.2|86065.9|86022.6|53
1635321650000|2021-10-27 08:00:50|86077.9|86027.9|86079.6|86029.6|86081|86031|86073.1|86023.1|59
1635321660000|2021-10-27 08:01:00|86080.3|86030.3|86065.3|86015.3|86081.6|86031.6|86064.8|86014.8|67
1635321670000|2021-10-27 08:01:10|86064.5|86014.5|86065|86015|86066.7|86016.7|86060.6|86010.6|61
1635321680000|2021-10-27 08:01:20|86064.4|86014.4|86078.7|86028.7|86080.7|86035.7|86060.7|86014.2|58
1635321690000|2021-10-27 08:01:30|86079.3|86029.3|86092.3|86042.3|86092.3|86042.3|86076.8|86026.8|37
1635321700000|2021-10-27 08:01:40|86091.7|86041.7|86089.8|86039.8|86093.3|86043.3|86089.4|86039.4|46
1635321710000|2021-10-27 08:01:50|86090.4|86040.4|86082|86032|86090.4|86040.4|86081.5|86031.5|54
1635321720000|2021-10-27 08:02:00|86070.2|86045.2|86091.5|86041.5|86094.5|86045.2|86068.9|86034.4|64
1635321730000|2021-10-27 08:02:10|86091.6|86041.6|86095.2|86045.2|86095.9|86045.9|86085.9|86035.9|66
1635321740000|2021-10-27 08:02:20|86095.1|86045.1|86083.4|86058.4|86096.8|86059.1|86082.2|86043.9|50
1635321750000|2021-10-27 08:02:30|86095.5|86045.5|86080|86055|86096|86058.1|86078.5|86042.9|48
1635321760000|2021-10-27 08:02:40|86080.1|86055.1|86084.1|86059.1|86084.6|86059.6|86080|86055|60
1635321770000|2021-10-27 08:02:50|86084.8|86059.8|86097.8|86047.8|86098.2|86059.8|86083.4|86044.6|50
1635321780000|2021-10-27 08:03:00|86098.1|86048.1|86081.2|86056.2|86098.3|86058.5|86080.8|86045.6|44
1635321790000|2021-10-27 08:03:10|86080.1|86055.1|86094|86044|86094.2|86055.1|86080.1|86042.8|30
1635321800000|2021-10-27 08:03:20|86094.1|86044.1|86107.5|86057.5|86108|86058|86093.3|86043.3|47
1635321810000|2021-10-27 08:03:30|86107.7|86057.7|86104.2|86054.2|86107.9|86057.9|86103.3|86053.3|36
1635321820000|2021-10-27 08:03:40|86104.5|86054.5|86105.7|86055.7|86109.1|86059.1|86104.5|86054.5|50
1635321830000|2021-10-27 08:03:50|86105.9|86055.9|86103|86053|86108.7|86071.7|86095.5|86053|41
1635321840000|2021-10-27 08:04:00|86104.2|86054.2|86108|86058|86111|86061|86104.2|86054.2|57
1635321850000|2021-10-27 08:04:10|86107.7|86057.7|86100.3|86050.3|86108|86069.3|86093.3|86049.9|48
1635321860000|2021-10-27 08:04:20|86100.4|86050.4|86097.5|86047.5|86101|86061.5|86081.3|86042.9|54
1635321870000|2021-10-27 08:04:30|86097.8|86047.8|86105.1|86055.1|86106.1|86056.1|86096.9|86046.9|48
1635321880000|2021-10-27 08:04:40|86106.8|86056.8|86106.3|86056.3|86107.9|86057.9|86103.9|86053.9|52
1635321890000|2021-10-27 08:04:50|86106.5|86056.5|86107.5|86057.5|86107.6|86057.6|86103.5|86053.5|54
1635321900000|2021-10-27 08:05:00|86107|86057|86092.1|86067.1|86108|86070.8|86086.9|86053.4|50
1635321910000|2021-10-27 08:05:10|86091.3|86066.3|86093.9|86068.9|86096|86071|86090.2|86065.2|48
1635321920000|2021-10-27 08:05:20|86094.5|86069.5|86092.5|86067.5|86094.5|86069.5|86089.2|86064.2|31
1635321930000|2021-10-27 08:05:30|86092.2|86067.2|86095.7|86070.7|86097.3|86072.3|86092.2|86067.2|44
1635321940000|2021-10-27 08:05:40|86095.8|86070.8|86104.7|86054.7|86104.7|86071.3|86091.8|86054.4|41
1635321950000|2021-10-27 08:05:50|86104.1|86054.1|86104.7|86054.7|86105.8|86068.5|86088.2|86052.4|46
1635321960000|2021-10-27 08:06:00|86104.6|86054.6|86089.7|86064.7|86105.8|86067.9|86089.2|86053.2|52
1635321970000|2021-10-27 08:06:10|86089.8|86064.8|86089.1|86064.1|86090.5|86065.5|86088.7|86063.7|35
1635321980000|2021-10-27 08:06:20|86089|86064|86090.7|86065.7|86091.6|86066.6|86088.1|86063.1|34
1635321990000|2021-10-27 08:06:30|86091.4|86066.4|86093.9|86068.9|86107.2|86070|86089.9|86056.7|57
1635322000000|2021-10-27 08:06:40|86093.6|86068.6|86093.1|86068.1|86093.8|86068.8|86091.5|86066.5|40
1635322010000|2021-10-27 08:06:50|86093.5|86068.5|86092.4|86067.4|86094.4|86069.4|86091.5|86066.5|42
1635322020000|2021-10-27 08:07:00|86092.7|86067.7|86100.1|86075.1|86101.3|86076.3|86092.7|86067.7|49
1635322030000|2021-10-27 08:07:10|86101.2|86076.2|86098.9|86073.9|86102.2|86077.2|86098.3|86073.3|35
1635322040000|2021-10-27 08:07:20|86099|86074|86110.1|86060.1|86111.6|86075.3|86098.5|86057|46
1635322050000|2021-10-27 08:07:30|86111.1|86061.1|86112|86062|86117|86067|86110.5|86060.5|43
1635322060000|2021-10-27 08:07:40|86111.6|86061.6|86122.5|86072.5|86122.5|86081|86105.4|86061.5|55
1635322070000|2021-10-27 08:07:50|86122.4|86072.4|86125.7|86075.7|86127.1|86089.6|86113.4|86072|56
1635322080000|2021-10-27 08:08:00|86125.9|86075.9|86100.5|86075.5|86126.4|86080.6|86100.5|86064.7|66
1635322090000|2021-10-27 08:08:10|86101.9|86076.9|86092.1|86067.1|86107.4|86076.9|86092.1|86056.5|59
1635322100000|2021-10-27 08:08:20|86092.4|86067.4|86096.1|86071.1|86108.3|86071.7|86092.4|86055.2|35
1635322110000|2021-10-27 08:08:30|86095.8|86070.8|86089.8|86064.8|86103.7|86070.8|86088.7|86052.7|46
1635322120000|2021-10-27 08:08:40|86089.4|86064.4|86092.8|86067.8|86106.9|86069.2|86088.2|86054.4|45
1635322130000|2021-10-27 08:08:50|86092.4|86067.4|86105.6|86055.6|86107.6|86068.7|86091.7|86055.2|41
1635322140000|2021-10-27 08:09:00|86106.8|86056.8|86107|86057|86108.2|86058.2|86104.2|86054.2|59
1635322150000|2021-10-27 08:09:10|86107.4|86057.4|86113.2|86063.2|86113.4|86063.4|86105.8|86055.8|38
1635322160000|2021-10-27 08:09:20|86112.5|86062.5|86112|86062|86113.7|86063.7|86111.5|86061.5|27
1635322170000|2021-10-27 08:09:30|86112.3|86062.3|86115.3|86065.3|86115.5|86077.9|86102.9|86061.8|33
1635322180000|2021-10-27 08:09:40|86115.6|86065.6|86096.3|86071.3|86115.6|86072.6|86096.3|86060.5|43
1635322190000|2021-10-27 08:09:50|86096.5|86071.5|86097|86072|86097|86072|86095.8|86070.8|33
1635322200000|2021-10-27 08:10:00|86097.1|86072.1|86096.7|86071.7|86097.2|86072.2|86096.2|86071.2|33
1635322210000|2021-10-27 08:10:10|86096.8|86071.8|86092.2|86067.2|86096.8|86071.8|86087.8|86062.8|44
1635322220000|2021-10-27 08:10:20|86092.7|86067.7|86111.2|86061.2|86111.4|86069.2|86092.7|86057.7|41
1635322230000|2021-10-27 08:10:30|86111.1|86061.1|86118.6|86068.6|86120.6|86070.6|86110.6|86060.6|53
1635322240000|2021-10-27 08:10:40|86118.9|86068.9|86118.4|86068.4|86120.7|86070.7|86118.4|86068.4|28
1635322250000|2021-10-27 08:10:50|86118.6|86068.6|86122.4|86072.4|86123.8|86073.8|86115|86065|46
1635322260000|2021-10-27 08:11:00|86121|86071|86120.6|86070.6|86122.8|86072.8|86118.2|86068.2|44
1635322270000|2021-10-27 08:11:10|86120.7|86070.7|86099.4|86074.4|86120.7|86074.7|86098.9|86062|47
1635322280000|2021-10-27 08:11:20|86099|86074|86098.4|86073.4|86099.1|86074.1|86098|86073|33
1635322290000|2021-10-27 08:11:30|86098.6|86073.6|86097.8|86072.8|86099|86074|86097.1|86072.1|26
1635322300000|2021-10-27 08:11:40|86097.2|86072.2|86090.2|86065.2|86097.5|86072.5|86089.3|86064.3|45
1635322310000|2021-10-27 08:11:50|86090.5|86065.5|86105|86055|86105.9|86069.5|86089.8|86054.5|34
1635322320000|2021-10-27 08:12:00|86105.8|86055.8|86106.3|86056.3|86106.3|86056.3|86104.1|86054.1|34
1635322330000|2021-10-27 08:12:10|86106.2|86056.2|86106.3|86056.3|86107|86057|86105.9|86055.9|25
1635322340000|2021-10-27 08:12:20|86105.9|86055.9|86107|86057|86107.2|86057.2|86105.8|86055.8|23
1635322350000|2021-10-27 08:12:30|86107.1|86057.1|86107.2|86057.2|86109.9|86059.9|86106.5|86056.5|30
1635322360000|2021-10-27 08:12:40|86107.9|86057.9|86106.7|86056.7|86108|86058|86106.2|86056.2|22
1635322370000|2021-10-27 08:12:50|86106.8|86056.8|86105.6|86055.6|86107.9|86057.9|86104|86054|40
1635322380000|2021-10-27 08:13:00|86105.8|86055.8|86090.5|86065.5|86107.6|86065.9|86089.6|86053.6|38
1635322390000|2021-10-27 08:13:10|86089.1|86064.1|86085.5|86060.5|86090.3|86065.3|86085.2|86060.2|52
1635322400000|2021-10-27 08:13:20|86085.9|86060.9|86098.9|86048.9|86101.5|86063.9|86085.1|86048.8|43
1635322410000|2021-10-27 08:13:30|86099.3|86049.3|86088.2|86063.2|86100.3|86063.2|86085.3|86047.7|41
1635322420000|2021-10-27 08:13:40|86088|86063|86103.3|86053.3|86103.8|86068.6|86087.8|86049.8|25
1635322430000|2021-10-27 08:13:50|86106.3|86056.3|86089.7|86064.7|86106.5|86067.3|86088.8|86053.3|23
1635322440000|2021-10-27 08:14:00|86089.8|86064.8|86093.6|86068.6|86094|86069|86089.5|86064.5|30
1635322450000|2021-10-27 08:14:10|86092.6|86067.6|86115.8|86065.8|86115.8|86067.6|86091.7|86058.4|43
1635322460000|2021-10-27 08:14:20|86115.6|86065.6|86115.2|86065.2|86117.3|86067.3|86114.4|86064.4|42
1635322470000|2021-10-27 08:14:30|86115|86065|86112.4|86062.4|86115.4|86077|86097.6|86061.1|39
1635322480000|2021-10-27 08:14:40|86112.2|86062.2|86103.5|86078.5|86117.5|86079.1|86101.5|86061.7|40
1635322490000|2021-10-27 08:14:50|86104.6|86079.6|86102.3|86077.3|86104.6|86079.6|86098.7|86073.7|49
1635322500000|2021-10-27 08:15:00|86102.4|86077.4|86101.7|86076.7|86103.1|86078.1|86099.1|86074.1|39
1635322510000|2021-10-27 08:15:10|86101.2|86076.2|86099.6|86074.6|86102.2|86077.2|86099.1|86074.1|44
1635322520000|2021-10-27 08:15:20|86099.7|86074.7|86099|86074|86100.5|86075.5|86098.6|86073.6|30
1635322530000|2021-10-27 08:15:30|86099.1|86074.1|86102.6|86077.6|86102.9|86077.9|86099|86074|38
1635322540000|2021-10-27 08:15:40|86102.4|86077.4|86101.5|86076.5|86103|86078|86100.3|86075.3|25
1635322550000|2021-10-27 08:15:50|86101.8|86076.8|86101.1|86076.1|86102.1|86077.1|86097.3|86072.3|36
1635322560000|2021-10-27 08:16:00|86113.6|86063.6|86114.9|86064.9|86117|86067|86112.1|86062.1|46
1635322570000|2021-10-27 08:16:10|86114.5|86064.5|86114.2|86064.2|86116.4|86066.4|86113.5|86063.5|37
1635322580000|2021-10-27 08:16:20|86114.3|86064.3|86112.9|86062.9|86114.4|86064.4|86112.3|86062.3|26
1635322590000|2021-10-27 08:16:30|86113.7|86063.7|86112.9|86062.9|86113.7|86063.7|86112.2|86062.2|23
1635322600000|2021-10-27 08:16:40|86113.1|86063.1|86127.3|86077.3|86128.4|86078.4|86101.7|86062.8|40
1635322610000|2021-10-27 08:16:50|86127.2|86077.2|86124.3|86074.3|86127.2|86077.2|86123.3|86073.3|28
1635322620000|2021-10-27 08:17:00|86123.9|86073.9|86125.2|86075.2|86127.3|86077.3|86123.8|86073.8|33
1635322630000|2021-10-27 08:17:10|86124.9|86074.9|86126|86076|86127.6|86077.6|86123|86073|42
1635322640000|2021-10-27 08:17:20|86125.7|86075.7|86126.2|86076.2|86128.7|86078.7|86123.3|86073.3|36
1635322650000|2021-10-27 08:17:30|86125.7|86075.7|86129.8|86079.8|86130.2|86080.2|86124.9|86074.9|40
1635322660000|2021-10-27 08:17:40|86129.6|86079.6|86129.8|86079.8|86130|86080|86128.2|86078.2|35
1635322670000|2021-10-27 08:17:50|86130|86080|86130|86080|86130.2|86080.2|86128.5|86078.5|32
1635322680000|2021-10-27 08:18:00|86130.1|86080.1|86126.4|86076.4|86130.2|86080.2|86126.2|86076.2|30
1635322690000|2021-10-27 08:18:10|86126.6|86076.6|86127.1|86077.1|86127.7|86077.7|86125.8|86075.8|33
1635322700000|2021-10-27 08:18:20|86126.9|86076.9|86129.5|86079.5|86132|86082|86126.7|86076.7|34
1635322710000|2021-10-27 08:18:30|86129.7|86079.7|86131.3|86081.3|86131.8|86081.8|86129.2|86079.2|41
1635322720000|2021-10-27 08:18:40|86130.6|86080.6|86118.4|86093.4|86131.9|86093.7|86118|86080.4|32
1635322730000|2021-10-27 08:18:50|86118.2|86093.2|86121.4|86096.4|86121.9|86096.9|86117.7|86092.7|39
1635322740000|2021-10-27 08:19:00|86121.6|86096.6|86116.3|86091.3|86129.9|86096.6|86114.5|86076.7|38
1635322750000|2021-10-27 08:19:10|86115.8|86090.8|86117.3|86092.3|86117.3|86092.3|86113.9|86088.9|41
1635322760000|2021-10-27 08:19:20|86116|86091|86117.5|86092.5|86118.6|86093.6|86113.3|86088.3|49
1635322770000|2021-10-27 08:19:30|86116.3|86091.3|86124|86099|86140.3|86102|86116|86085.2|50
1635322780000|2021-10-27 08:19:40|86123.9|86098.9|86122.9|86097.9|86125.1|86100.1|86122.7|86097.7|24
1635322790000|2021-10-27 08:19:50|86122.8|86097.8|86124.8|86099.8|86125.4|86100.4|86122.4|86097.4|36
1635322800000|2021-10-27 08:20:00|86125.1|86100.1|86122.1|86097.1|86125.1|86100.1|86120.7|86095.7|39
1635322810000|2021-10-27 08:20:10|86121.3|86096.3|86136|86086|86138|86098.4|86121.1|86086|44
1635322820000|2021-10-27 08:20:20|86138.4|86088.4|86159.3|86109.3|86160.5|86122.2|86125.3|86087.1|50
1635322830000|2021-10-27 08:20:30|86159.1|86109.1|86149.8|86124.8|86160.4|86125.2|86148.6|86108.3|49
1635322840000|2021-10-27 08:20:40|86149.4|86124.4|86146.6|86121.6|86150.3|86125.3|86145.9|86120.9|31
1635322850000|2021-10-27 08:20:50|86147|86122|86161.9|86111.9|86163.1|86122|86147|86109.1|32
1635322860000|2021-10-27 08:21:00|86162.1|86112.1|86145.6|86120.6|86162.1|86121|86144.5|86107.9|36
1635322870000|2021-10-27 08:21:10|86146.5|86121.5|86160.7|86110.7|86160.7|86121.5|86146.5|86106.6|42
1635322880000|2021-10-27 08:21:20|86160.9|86110.9|86158.8|86108.8|86161.8|86111.8|86158.3|86108.3|37
1635322890000|2021-10-27 08:21:30|86158.6|86108.6|86156.9|86106.9|86159.4|86109.4|86156.6|86106.6|32
1635322900000|2021-10-27 08:21:40|86157|86107|86149.9|86099.9|86157.1|86116.7|86136|86099.2|45
1635322910000|2021-10-27 08:21:50|86149.8|86099.8|86135.4|86085.4|86150.7|86107.1|86122.1|86082.2|52
1635322920000|2021-10-27 08:22:00|86134.6|86084.6|86119.4|86094.4|86138.4|86101.2|86119.4|86083.2|47
1635322930000|2021-10-27 08:22:10|86119.3|86094.3|86119.8|86094.8|86122|86097|86119|86094|34
1635322940000|2021-10-27 08:22:20|86119.7|86094.7|86118.1|86093.1|86120|86095|86117.6|86092.6|41
1635322950000|2021-10-27 08:22:30|86117.9|86092.9|86114.7|86089.7|86118.1|86093.1|86112.9|86087.9|41
1635322960000|2021-10-27 08:22:40|86114.8|86089.8|86118.4|86093.4|86128.8|86093.4|86112.1|86077.2|41
1635322970000|2021-10-27 08:22:50|86118.9|86093.9|86115.6|86090.6|86119|86094|86115.3|86090.3|38
1635322980000|2021-10-27 08:23:00|86114.8|86089.8|86114.3|86089.3|86117|86092|86113.8|86088.8|39
1635322990000|2021-10-27 08:23:10|86114.6|86089.6|86117.6|86092.6|86117.7|86092.7|86113.8|86088.8|35
1635323000000|2021-10-27 08:23:20|86117.7|86092.7|86115.1|86090.1|86118.1|86093.1|86114.2|86089.2|31
1635323010000|2021-10-27 08:23:30|86115.3|86090.3|86116.5|86091.5|86118.4|86093.4|86114.1|86089.1|39
1635323020000|2021-10-27 08:23:40|86115.7|86090.7|86115.6|86090.6|86117.7|86092.7|86115.4|86090.4|38
1635323030000|2021-10-27 08:23:50|86115.7|86090.7|86115.1|86090.1|86116|86091|86115.1|86090.1|13
1635323040000|2021-10-27 08:24:00|86115.2|86090.2|86119.3|86094.3|86120.5|86095.5|86115.2|86090.2|43
1635323050000|2021-10-27 08:24:10|86119|86094|86119.3|86094.3|86120.5|86095.5|86118.8|86093.8|33
1635323060000|2021-10-27 08:24:20|86119.6|86094.6|86121.5|86096.5|86122.7|86097.7|86119.3|86094.3|33
1635323070000|2021-10-27 08:24:30|86121.8|86096.8|86132.8|86107.8|86137.1|86112.1|86121.2|86096.2|41
1635323080000|2021-10-27 08:24:40|86132.7|86107.7|86136.2|86111.2|86136.4|86111.4|86132.4|86107.4|48
1635323090000|2021-10-27 08:24:50|86135.3|86110.3|86136.1|86111.1|86136.6|86111.6|86135|86110|37
1635323100000|2021-10-27 08:25:00|86135.5|86110.5|86142.9|86092.9|86145.6|86111.4|86129.5|86091.6|38
1635323110000|2021-10-27 08:25:10|86143.2|86093.2|86143.8|86093.8|86144.1|86094.1|86142.2|86092.2|22
1635323120000|2021-10-27 08:25:20|86143.7|86093.7|86143.2|86093.2|86143.7|86093.7|86142.4|86092.4|25
1635323130000|2021-10-27 08:25:30|86143.1|86093.1|86130.6|86105.6|86144.2|86107|86130|86093|36
1635323140000|2021-10-27 08:25:40|86130.1|86105.1|86129.8|86104.8|86131.8|86106.8|86129.8|86104.8|31
1635323150000|2021-10-27 08:25:50|86129.9|86104.9|86136.2|86111.2|86138|86113|86129.9|86104.9|34
1635323160000|2021-10-27 08:26:00|86141.3|86116.3|86152.8|86127.8|86160.8|86128.8|86138.7|86110.8|52
1635323170000|2021-10-27 08:26:10|86153.1|86128.1|86167.9|86117.9|86168.5|86130.9|86152.6|86115.4|44
1635323180000|2021-10-27 08:26:20|86169.6|86119.6|86160.7|86135.7|86172.2|86136.1|86158.7|86119.5|40
1635323190000|2021-10-27 08:26:30|86161|86136|86178.7|86128.7|86179.9|86136|86160.4|86122|50
1635323200000|2021-10-27 08:26:40|86178.9|86128.9|86171.7|86146.7|86181.8|86147|86169.7|86128.9|48
1635323210000|2021-10-27 08:26:50|86172.7|86147.7|86186.8|86136.8|86187|86148.1|86172.2|86134.2|32
1635323220000|2021-10-27 08:27:00|86186.9|86136.9|86185|86135|86188.6|86148.9|86171.9|86135|52
1635323230000|2021-10-27 08:27:10|86185.1|86135.1|86169.9|86144.9|86185.5|86147.1|86169.7|86132.7|31
1635323240000|2021-10-27 08:27:20|86170.6|86145.6|86170.9|86145.9|86171.4|86146.4|86170.2|86145.2|25
1635323250000|2021-10-27 08:27:30|86171.2|86146.2|86193.2|86143.2|86193.3|86155.6|86171|86134.8|46
1635323260000|2021-10-27 08:27:40|86180.7|86155.7|86193.1|86168.1|86194.4|86169.4|86179.7|86154.7|49
1635323270000|2021-10-27 08:27:50|86208.4|86158.4|86212.9|86162.9|86212.9|86172.8|86196.6|86158.4|48
1635323280000|2021-10-27 08:28:00|86212.4|86162.4|86211.1|86161.1|86212.5|86162.5|86208.6|86158.6|38
1635323290000|2021-10-27 08:28:10|86210.8|86160.8|86219.5|86169.5|86219.9|86181.9|86203.5|86160.8|50
1635323300000|2021-10-27 08:28:20|86219.6|86169.6|86222.2|86172.2|86223.8|86180.4|86203.9|86165.4|39
1635323310000|2021-10-27 08:28:30|86222.1|86172.1|86237.8|86187.8|86238.8|86201.7|86220.9|86170.9|43
1635323320000|2021-10-27 08:28:40|86237.9|86187.9|86240.7|86190.7|86241.7|86204|86227.4|86186.6|45
1635323330000|2021-10-27 08:28:50|86240.1|86190.1|86228.1|86178.1|86240.1|86190.1|86226.1|86176.1|36
1635323340000|2021-10-27 08:29:00|86228|86178|86228.1|86178.1|86228.8|86178.8|86227|86177|30
1635323350000|2021-10-27 08:29:10|86228.2|86178.2|86231.4|86181.4|86232.4|86194.3|86217.8|86177.3|43
1635323360000|2021-10-27 08:29:20|86231.3|86181.3|86222.5|86197.5|86233.5|86197.5|86220.4|86180.5|37
1635323370000|2021-10-27 08:29:30|86222.2|86197.2|86241.4|86191.4|86242|86207|86222|86191.4|55
1635323380000|2021-10-27 08:29:40|86241.2|86191.2|86232.5|86207.5|86243|86207.8|86228.8|86190.2|40
1635323390000|2021-10-27 08:29:50|86232.3|86207.3|86236.7|86211.7|86237.1|86212.1|86231.9|86206.9|46
1635323400000|2021-10-27 08:30:00|86236.6|86211.6|86240.3|86215.3|86242.8|86217.8|86236|86211|66
1635323410000|2021-10-27 08:30:10|86240.2|86215.2|86251.2|86201.2|86251.2|86215.2|86231|86194.5|54
1635323420000|2021-10-27 08:30:20|86251.6|86201.6|86264.4|86214.4|86264.5|86221.8|86241.7|86200.9|62
1635323430000|2021-10-27 08:30:30|86265.9|86215.9|86285|86235|86286.3|86236.3|86265.3|86215.3|60
1635323440000|2021-10-27 08:30:40|86285.2|86235.2|86277.6|86227.6|86288.6|86238.6|86276.4|86226.4|59
1635323450000|2021-10-27 08:30:50|86277.4|86227.4|86279.4|86229.4|86282.9|86232.9|86271.2|86221.2|66
1635323460000|2021-10-27 08:31:00|86279.5|86229.5|86281.1|86231.1|86281.3|86231.3|86274.3|86224.3|62
1635323470000|2021-10-27 08:31:10|86281.3|86231.3|86286.9|86236.9|86292.5|86242.5|86277.7|86227.7|73
1635323480000|2021-10-27 08:31:20|86287.1|86237.1|86291.3|86241.3|86296|86258.7|86280.1|86237|62
1635323490000|2021-10-27 08:31:30|86291.6|86241.6|86282.8|86257.8|86291.6|86258.8|86278.4|86238|60
1635323500000|2021-10-27 08:31:40|86282.9|86257.9|86293.1|86243.1|86298.5|86261|86281.2|86242.8|61
1635323510000|2021-10-27 08:31:50|86291.3|86241.3|86292.7|86242.7|86293.9|86254.3|86279.3|86239.1|52
1635323520000|2021-10-27 08:32:00|86291.6|86241.6|86283|86258|86298.3|86261.1|86281.4|86240.8|67
1635323530000|2021-10-27 08:32:10|86283.1|86258.1|86292.1|86242.1|86300|86262.4|86282.6|86241.2|46
1635323540000|2021-10-27 08:32:20|86291.6|86241.6|86292.3|86242.3|86293.3|86255.9|86278.4|86240.9|49
1635323550000|2021-10-27 08:32:30|86292.6|86242.6|86275.8|86250.8|86293.2|86254|86275.8|86240.3|46
1635323560000|2021-10-27 08:32:40|86276.1|86251.1|86292.8|86242.8|86294.6|86251.3|86274.9|86238.8|49
1635323570000|2021-10-27 08:32:50|86292.6|86242.6|86295|86245|86296.5|86246.5|86292.6|86242.6|51
1635323580000|2021-10-27 08:33:00|86295.4|86245.4|86295.4|86245.4|86296.3|86246.3|86293.9|86243.9|46
1635323590000|2021-10-27 08:33:10|86295.3|86245.3|86293.9|86243.9|86296|86246|86291.4|86241.4|36
1635323600000|2021-10-27 08:33:20|86292.5|86242.5|86289|86239|86295.2|86245.2|86288.1|86238.1|41
1635323610000|2021-10-27 08:33:30|86289.9|86239.9|86296|86246|86298.9|86248.9|86288.7|86238.7|52
1635323620000|2021-10-27 08:33:40|86296.1|86246.1|86293|86243|86296.8|86246.8|86290.1|86240.1|48
1635323630000|2021-10-27 08:33:50|86292.9|86242.9|86285.1|86235.1|86293.4|86253.3|86277.4|86233.5|56
1635323640000|2021-10-27 08:34:00|86284.5|86234.5|86289.7|86239.7|86291|86241|86283.4|86233.4|37
1635323650000|2021-10-27 08:34:10|86289.8|86239.8|86283.8|86233.8|86290|86240|86282.3|86232.3|51
1635323660000|2021-10-27 08:34:20|86283.9|86233.9|86293.4|86243.4|86293.4|86243.4|86283.7|86233.7|50
1635323670000|2021-10-27 08:34:30|86293.6|86243.6|86286.9|86236.9|86294|86244|86285.9|86235.9|57
1635323680000|2021-10-27 08:34:40|86286.8|86236.8|86291.8|86241.8|86291.8|86241.8|86286.8|86236.8|55
1635323690000|2021-10-27 08:34:50|86292.5|86242.5|86291.5|86241.5|86294.4|86244.4|86290.4|86240.4|58
1635323700000|2021-10-27 08:35:00|86291.1|86241.1|86285.7|86235.7|86293.9|86243.9|86285.2|86235.2|45
1635323710000|2021-10-27 08:35:10|86286.5|86236.5|86287.2|86237.2|86289.2|86239.2|86285.9|86235.9|51
1635323720000|2021-10-27 08:35:20|86287.9|86237.9|86287.3|86237.3|86291.6|86241.6|86286.1|86236.1|63
1635323730000|2021-10-27 08:35:30|86287.2|86237.2|86292.3|86242.3|86292.6|86242.6|86282.7|86232.7|58
1635323740000|2021-10-27 08:35:40|86293.1|86243.1|86286.1|86236.1|86293.1|86243.1|86283.6|86233.6|63
1635323750000|2021-10-27 08:35:50|86285.8|86235.8|86268.5|86218.5|86285.8|86235.8|86261.3|86211.3|62
1635323760000|2021-10-27 08:36:00|86268.8|86218.8|86274|86224|86274.7|86224.7|86267.5|86217.5|58
1635323770000|2021-10-27 08:36:10|86273.5|86223.5|86270.2|86220.2|86291.1|86241.1|86270.2|86220.2|58
1635323780000|2021-10-27 08:36:20|86270|86220|86266.1|86216.1|86270.2|86220.2|86265.5|86215.5|53
1635323790000|2021-10-27 08:36:30|86267|86217|86268.7|86218.7|86269.4|86219.4|86265.5|86215.5|57
1635323800000|2021-10-27 08:36:40|86268.5|86218.5|86263.1|86213.1|86269.2|86219.2|86262.9|86212.9|49
1635323810000|2021-10-27 08:36:50|86263.6|86213.6|86258.1|86208.1|86264|86214|86256.6|86206.6|45
1635323820000|2021-10-27 08:37:00|86257.9|86207.9|86267.7|86217.7|86270.7|86220.7|86255.5|86205.5|51
1635323830000|2021-10-27 08:37:10|86267.9|86217.9|86261.3|86211.3|86268.7|86218.7|86259.9|86209.9|51
1635323840000|2021-10-27 08:37:20|86261.1|86211.1|86251.2|86201.2|86261.1|86211.1|86250.4|86200.4|59
1635323850000|2021-10-27 08:37:30|86251.3|86201.3|86234.1|86184.1|86254.6|86204.6|86233.5|86183.5|41
1635323860000|2021-10-27 08:37:40|86234.3|86184.3|86234.4|86184.4|86234.6|86184.6|86230.8|86180.8|46
1635323870000|2021-10-27 08:37:50|86234.3|86184.3|86238.1|86188.1|86238.6|86188.6|86234.3|86184.3|37
1635323880000|2021-10-27 08:38:00|86237.9|86187.9|86244.5|86194.5|86247.8|86197.8|86237.6|86187.6|42
1635323890000|2021-10-27 08:38:10|86244.1|86194.1|86248.6|86198.6|86248.6|86198.6|86243.2|86193.2|48
1635323900000|2021-10-27 08:38:20|86248.7|86198.7|86247.7|86197.7|86249.3|86199.3|86246.2|86196.2|43
1635323910000|2021-10-27 08:38:30|86247.9|86197.9|86243|86193|86259.8|86209.8|86243|86193|65
1635323920000|2021-10-27 08:38:40|86242.8|86192.8|86239|86189|86244.3|86194.3|86238.4|86188.4|37
1635323930000|2021-10-27 08:38:50|86238.9|86188.9|86238.6|86188.6|86241.2|86191.2|86237.9|86187.9|45
1635323940000|2021-10-27 08:39:00|86238.3|86188.3|86237.6|86187.6|86239.3|86189.3|86237.1|86187.1|32
1635323950000|2021-10-27 08:39:10|86237.4|86187.4|86242.4|86192.4|86246.9|86196.9|86237.4|86187.4|47
1635323960000|2021-10-27 08:39:20|86242.5|86192.5|86236|86186|86243.8|86193.8|86235|86185|51
1635323970000|2021-10-27 08:39:30|86236.4|86186.4|86237.1|86187.1|86240.3|86190.3|86236.2|86186.2|45
1635323980000|2021-10-27 08:39:40|86236.5|86186.5|86217.5|86167.5|86236.5|86186.5|86216.7|86166.7|58
1635323990000|2021-10-27 08:39:50|86217.6|86167.6|86221.3|86171.3|86222.3|86172.3|86216.9|86166.9|54
1635324000000|2021-10-27 08:40:00|86221|86171|86224.5|86174.5|86225.3|86175.3|86220.8|86170.8|39
1635324010000|2021-10-27 08:40:10|86224.6|86174.6|86226.7|86176.7|86226.7|86176.7|86224.4|86174.4|33
1635324020000|2021-10-27 08:40:20|86226.5|86176.5|86222.9|86172.9|86227.3|86177.3|86220.9|86170.9|43
1635324030000|2021-10-27 08:40:30|86222.1|86172.1|86223.1|86173.1|86223.2|86173.2|86220.6|86170.6|44
1635324040000|2021-10-27 08:40:40|86223|86173|86222.5|86172.5|86224.4|86174.4|86220.8|86170.8|34
1635324050000|2021-10-27 08:40:50|86222.4|86172.4|86224.6|86174.6|86224.6|86174.6|86222|86172|30
1635324060000|2021-10-27 08:41:00|86224.8|86174.8|86228.2|86178.2|86229|86179|86224.8|86174.8|45
1635324070000|2021-10-27 08:41:10|86228|86178|86228.5|86178.5|86232.9|86182.9|86227.6|86177.6|54
1635324080000|2021-10-27 08:41:20|86228.3|86178.3|86230.4|86180.4|86231.6|86181.6|86225.1|86175.1|47
1635324090000|2021-10-27 08:41:30|86231.3|86181.3|86231.3|86181.3|86231.7|86181.7|86228.4|86178.4|43
1635324100000|2021-10-27 08:41:40|86230.8|86180.8|86227.5|86177.5|86230.8|86180.8|86227.3|86177.3|36
1635324110000|2021-10-27 08:41:50|86227.7|86177.7|86223|86173|86228|86178|86222.8|86172.8|43
1635324120000|2021-10-27 08:42:00|86223.8|86173.8|86226|86176|86227.6|86177.6|86223.8|86173.8|33
1635324130000|2021-10-27 08:42:10|86226.4|86176.4|86226.3|86176.3|86226.9|86176.9|86224.1|86174.1|37
1635324140000|2021-10-27 08:42:20|86226.2|86176.2|86223.4|86173.4|86227.1|86177.1|86222.6|86172.6|42
1635324150000|2021-10-27 08:42:30|86223.7|86173.7|86220.1|86170.1|86224.1|86174.1|86219.8|86169.8|48
1635324160000|2021-10-27 08:42:40|86220.2|86170.2|86220.8|86170.8|86221.8|86171.8|86219.6|86169.6|40
1635324170000|2021-10-27 08:42:50|86220.6|86170.6|86220.7|86170.7|86221.6|86171.6|86219.5|86169.5|29
1635324180000|2021-10-27 08:43:00|86220.8|86170.8|86216.2|86166.2|86220.8|86170.8|86216.2|86166.2|36
1635324190000|2021-10-27 08:43:10|86216.4|86166.4|86216.9|86166.9|86217|86167|86212.6|86162.6|39
1635324200000|2021-10-27 08:43:20|86217|86167|86210.8|86160.8|86217.1|86167.1|86210.8|86160.8|31
1635324210000|2021-10-27 08:43:30|86210.9|86160.9|86213.5|86163.5|86214.2|86164.2|86210.7|86160.7|36
1635324220000|2021-10-27 08:43:40|86214|86164|86214.1|86164.1|86216|86166|86214|86164|31
1635324230000|2021-10-27 08:43:50|86214|86164|86214.4|86164.4|86217|86167|86213.1|86163.1|30
1635324240000|2021-10-27 08:44:00|86215|86165|86219|86169|86222.7|86172.7|86212.5|86162.5|57
1635324250000|2021-10-27 08:44:10|86218.5|86168.5|86217.8|86167.8|86222.4|86172.4|86217.8|86167.8|37
1635324260000|2021-10-27 08:44:20|86217.5|86167.5|86219.8|86169.8|86220.9|86170.9|86217.5|86167.5|30
1635324270000|2021-10-27 08:44:30|86220|86170|86218|86168|86222.1|86172.1|86215.9|86165.9|41
1635324280000|2021-10-27 08:44:40|86217.7|86167.7|86218.8|86168.8|86220.8|86170.8|86217.7|86167.7|40
1635324290000|2021-10-27 08:44:50|86219.2|86169.2|86222|86172|86222.1|86172.1|86218.6|86168.6|32
1635324300000|2021-10-27 08:45:00|86221.8|86171.8|86209.2|86159.2|86223.1|86173.1|86209.2|86159.2|49
1635324310000|2021-10-27 08:45:10|86209.5|86159.5|86209.5|86159.5|86209.9|86159.9|86207.9|86157.9|45
1635324320000|2021-10-27 08:45:20|86209.3|86159.3|86203.9|86153.9|86214.7|86164.7|86203.1|86153.1|51
1635324330000|2021-10-27 08:45:30|86204.1|86154.1|86188|86138|86205.9|86155.9|86186.8|86136.8|55
1635324340000|2021-10-27 08:45:40|86188.5|86138.5|86189.3|86139.3|86190|86140|86187.6|86137.6|40
1635324350000|2021-10-27 08:45:50|86189.1|86139.1|86189.3|86139.3|86192.2|86142.2|86188.4|86138.4|45
1635324360000|2021-10-27 08:46:00|86189.1|86139.1|86203.6|86153.6|86204.4|86154.4|86188.2|86138.2|56
1635324370000|2021-10-27 08:46:10|86203.3|86153.3|86211.2|86161.2|86211.2|86161.2|86202.1|86152.1|59
1635324380000|2021-10-27 08:46:20|86211.4|86161.4|86209.4|86159.4|86212.2|86162.2|86208.1|86158.1|47
1635324390000|2021-10-27 08:46:30|86209.9|86159.9|86213|86163|86215.3|86165.3|86209.9|86159.9|44
1635324400000|2021-10-27 08:46:40|86213.3|86163.3|86212|86162|86214.4|86164.4|86212|86162|36
1635324410000|2021-10-27 08:46:50|86211.9|86161.9|86212|86162|86212.7|86162.7|86210.8|86160.8|22
1635324420000|2021-10-27 08:47:00|86211.9|86161.9|86211.6|86161.6|86215.6|86165.6|86210.1|86160.1|40
1635324430000|2021-10-27 08:47:10|86211.7|86161.7|86219.5|86169.5|86222.5|86172.5|86210.3|86160.3|41
1635324440000|2021-10-27 08:47:20|86220.1|86170.1|86225.9|86175.9|86227.3|86177.3|86219.2|86169.2|44
1635324450000|2021-10-27 08:47:30|86225.7|86175.7|86247|86197|86247.7|86197.7|86225.3|86175.3|55
1635324460000|2021-10-27 08:47:40|86246.6|86196.6|86245.3|86195.3|86247.8|86197.8|86244.7|86194.7|47
1635324470000|2021-10-27 08:47:50|86245|86195|86234.9|86184.9|86245|86195|86234.7|86184.7|59
1635324480000|2021-10-27 08:48:00|86235.6|86185.6|86237.4|86187.4|86241.2|86191.2|86234.9|86184.9|55
1635324490000|2021-10-27 08:48:10|86236.9|86186.9|86240.3|86190.3|86240.6|86190.6|86235.8|86185.8|41
1635324500000|2021-10-27 08:48:20|86240.2|86190.2|86219.7|86169.7|86240.4|86190.4|86218.7|86168.7|37
1635324510000|2021-10-27 08:48:30|86219.5|86169.5|86219.3|86169.3|86220.3|86170.3|86218.3|86168.3|35
1635324520000|2021-10-27 08:48:40|86219.1|86169.1|86219.4|86169.4|86219.7|86169.7|86218.8|86168.8|31
1635324530000|2021-10-27 08:48:50|86219.3|86169.3|86228.6|86178.6|86231.1|86181.1|86214.9|86164.9|47
1635324540000|2021-10-27 08:49:00|86228.1|86178.1|86217.7|86167.7|86228.4|86178.4|86217.3|86167.3|47
1635324550000|2021-10-27 08:49:10|86217.8|86167.8|86216.1|86166.1|86218.1|86168.1|86214.2|86164.2|44
1635324560000|2021-10-27 08:49:20|86216.4|86166.4|86220.7|86170.7|86222.3|86172.3|86215.6|86165.6|31
1635324570000|2021-10-27 08:49:30|86221.5|86171.5|86221.9|86171.9|86223|86173|86220.1|86170.1|45
1635324580000|2021-10-27 08:49:40|86222|86172|86219.8|86169.8|86223.5|86173.5|86219.6|86169.6|37
1635324590000|2021-10-27 08:49:50|86219.5|86169.5|86210.7|86160.7|86219.5|86169.5|86210.7|86160.7|46
1635324600000|2021-10-27 08:50:00|86211.2|86161.2|86208.5|86158.5|86211.9|86161.9|86207|86157|50
1635324610000|2021-10-27 08:50:10|86208.3|86158.3|86212.8|86162.8|86213|86163|86207.4|86157.4|51
1635324620000|2021-10-27 08:50:20|86212.6|86162.6|86211.7|86161.7|86212.7|86162.7|86211.1|86161.1|33
1635324630000|2021-10-27 08:50:30|86212|86162|86215.6|86165.6|86215.6|86165.6|86212|86162|25
1635324640000|2021-10-27 08:50:40|86215.7|86165.7|86210.4|86160.4|86216.1|86166.1|86210|86160|38
1635324650000|2021-10-27 08:50:50|86210.3|86160.3|86209.6|86159.6|86210.7|86160.7|86208.9|86158.9|34
1635324660000|2021-10-27 08:51:00|86209.9|86159.9|86199.7|86149.7|86213.1|86163.1|86199.7|86149.7|44
1635324670000|2021-10-27 08:51:10|86199.5|86149.5|86199.5|86149.5|86200.7|86150.7|86197.1|86147.1|46
1635324680000|2021-10-27 08:51:20|86199.4|86149.4|86192.2|86142.2|86199.4|86149.4|86192.2|86142.2|38
1635324690000|2021-10-27 08:51:30|86192.8|86142.8|86195.4|86145.4|86196.3|86146.3|86192.8|86142.8|32
1635324700000|2021-10-27 08:51:40|86195.3|86145.3|86195.7|86145.7|86196.1|86146.1|86193.7|86143.7|33
1635324710000|2021-10-27 08:51:50|86195.3|86145.3|86199.7|86149.7|86202.6|86152.6|86195.3|86145.3|39
1635324720000|2021-10-27 08:52:00|86199.8|86149.8|86201.2|86151.2|86201.7|86151.7|86199.6|86149.6|29
1635324730000|2021-10-27 08:52:10|86200.9|86150.9|86200.5|86150.5|86201.5|86151.5|86200.3|86150.3|19
1635324740000|2021-10-27 08:52:20|86201|86151|86198.5|86148.5|86201|86151|86194.9|86144.9|38
1635324750000|2021-10-27 08:52:30|86198.4|86148.4|86194.6|86144.6|86198.4|86148.4|86194.6|86144.6|32
1635324760000|2021-10-27 08:52:40|86194.7|86144.7|86200|86150|86200.8|86150.8|86193.9|86143.9|42
1635324770000|2021-10-27 08:52:50|86199.6|86149.6|86198.9|86148.9|86201.5|86151.5|86197.8|86147.8|39
1635324780000|2021-10-27 08:53:00|86199.1|86149.1|86193|86143|86199.5|86149.5|86192.7|86142.7|40
1635324790000|2021-10-27 08:53:10|86193.1|86143.1|86198.9|86148.9|86200.1|86150.1|86192.8|86142.8|48
1635324800000|2021-10-27 08:53:20|86198.7|86148.7|86200.6|86150.6|86200.6|86150.6|86196.8|86146.8|31
1635324810000|2021-10-27 08:53:30|86200.5|86150.5|86209.9|86159.9|86211|86167.3|86191.1|86149.6|39
1635324820000|2021-10-27 08:53:40|86210|86160|86207|86157|86210|86160|86206.1|86156.1|38
1635324830000|2021-10-27 08:53:50|86207.1|86157.1|86201|86151|86207.6|86157.6|86200.5|86150.5|41
1635324840000|2021-10-27 08:54:00|86200.5|86150.5|86199.7|86149.7|86200.8|86150.8|86198.7|86148.7|43
1635324850000|2021-10-27 08:54:10|86199.1|86149.1|86202.1|86152.1|86202.8|86152.8|86199.1|86149.1|25
1635324860000|2021-10-27 08:54:20|86202.3|86152.3|86205.1|86155.1|86205.4|86155.4|86202.3|86152.3|21
1635324870000|2021-10-27 08:54:30|86204.8|86154.8|86206.7|86156.7|86206.7|86156.7|86203.7|86153.7|37
1635324880000|2021-10-27 08:54:40|86206.5|86156.5|86206.4|86156.4|86209.2|86159.2|86205.8|86155.8|41
1635324890000|2021-10-27 08:54:50|86206|86156|86216|86166|86216|86166|86205.5|86155.5|47
1635324900000|2021-10-27 08:55:00|86214.7|86164.7|86213.5|86163.5|86214.8|86164.8|86212.4|86162.4|43
1635324910000|2021-10-27 08:55:10|86213.8|86163.8|86213.3|86163.3|86213.8|86163.8|86210.7|86160.7|40
1635324920000|2021-10-27 08:55:20|86213.2|86163.2|86213.2|86163.2|86213.4|86163.4|86212.5|86162.5|24
1635324930000|2021-10-27 08:55:30|86213.1|86163.1|86210.6|86160.6|86213.7|86163.7|86210.6|86160.6|26
1635324940000|2021-10-27 08:55:40|86210|86160|86209.4|86159.4|86210|86160|86207.4|86157.4|31
1635324950000|2021-10-27 08:55:50|86209.3|86159.3|86210.8|86160.8|86211|86161|86209.3|86159.3|30
1635324960000|2021-10-27 08:56:00|86210.9|86160.9|86215.6|86165.6|86215.9|86165.9|86210.3|86160.3|44
1635324970000|2021-10-27 08:56:10|86215.7|86165.7|86215|86165|86216.4|86166.4|86214.5|86164.5|30
1635324980000|2021-10-27 08:56:20|86214.4|86164.4|86210.7|86160.7|86215.1|86165.1|86210.3|86160.3|26
1635324990000|2021-10-27 08:56:30|86210.6|86160.6|86212.4|86162.4|86212.6|86162.6|86209.4|86159.4|41
1635325000000|2021-10-27 08:56:40|86212.3|86162.3|86212.1|86162.1|86212.5|86162.5|86211.9|86161.9|18
1635325010000|2021-10-27 08:56:50|86212.2|86162.2|86212.4|86162.4|86212.4|86162.4|86211.7|86161.7|13
1635325020000|2021-10-27 08:57:00|86211.7|86161.7|86210.7|86160.7|86213.2|86163.2|86210.7|86160.7|28
1635325030000|2021-10-27 08:57:10|86210.6|86160.6|86211.7|86161.7|86213.7|86163.7|86210.6|86160.6|36
1635325040000|2021-10-27 08:57:20|86211.5|86161.5|86210.9|86160.9|86212.8|86162.8|86209.9|86159.9|43
1635325050000|2021-10-27 08:57:30|86210.8|86160.8|86204|86154|86214.9|86164.9|86203.2|86153.2|49
1635325060000|2021-10-27 08:57:40|86204.1|86154.1|86202.9|86152.9|86204.4|86154.4|86201.9|86151.9|32
1635325070000|2021-10-27 08:57:50|86202.8|86152.8|86203.9|86153.9|86204.4|86154.4|86202.8|86152.8|32
1635325080000|2021-10-27 08:58:00|86203.6|86153.6|86190.7|86165.7|86204.2|86166.1|86190|86153.1|24
1635325090000|2021-10-27 08:58:10|86190.5|86165.5|86189.2|86164.2|86190.8|86165.8|86188.1|86163.1|43
1635325100000|2021-10-27 08:58:20|86190|86165|86208.3|86158.3|86209|86166.9|86189.5|86150.5|56
1635325110000|2021-10-27 08:58:30|86208.4|86158.4|86209.1|86159.1|86209.5|86159.5|86207.8|86157.8|41
1635325120000|2021-10-27 08:58:40|86209.2|86159.2|86211.3|86161.3|86211.8|86161.8|86207.2|86157.2|38
1635325130000|2021-10-27 08:58:50|86211.6|86161.6|86175.9|86125.9|86211.7|86161.7|86175.9|86125.9|48
1635325140000|2021-10-27 08:59:00|86177.1|86127.1|86193.2|86143.2|86193.2|86143.2|86174.3|86124.3|59
1635325150000|2021-10-27 08:59:10|86194.3|86144.3|86193.7|86143.7|86196.5|86146.5|86193.7|86143.7|42
1635325160000|2021-10-27 08:59:20|86194|86144|86190.7|86140.7|86194.2|86144.2|86189|86139|49
1635325170000|2021-10-27 08:59:30|86190.5|86140.5|86206.8|86156.8|86208.8|86158.8|86190.5|86140.5|51
1635325180000|2021-10-27 08:59:40|86206.9|86156.9|86209.7|86159.7|86210.3|86160.3|86206.3|86156.3|47
1635325190000|2021-10-27 08:59:50|86209.8|86159.8|86215.6|86165.6|86217.6|86167.6|86208.4|86158.4|60
1635325200000|2021-10-27 09:00:00|86215.5|86165.5|86223.3|86173.3|86223.5|86173.5|86213.1|86163.1|50
1635325210000|2021-10-27 09:00:10|86223.2|86173.2|86225.2|86175.2|86225.2|86175.2|86217.4|86167.4|61
1635325220000|2021-10-27 09:00:20|86224.2|86174.2|86229.4|86179.4|86229.9|86179.9|86223.1|86173.1|55
1635325230000|2021-10-27 09:00:30|86229.2|86179.2|86230.3|86180.3|86233.6|86183.6|86229.2|86179.2|54
1635325240000|2021-10-27 09:00:40|86230.7|86180.7|86226.5|86176.5|86231.1|86181.1|86225.2|86175.2|50
1635325250000|2021-10-27 09:00:50|86226.8|86176.8|86219.8|86169.8|86227.9|86177.9|86219.8|86169.8|45
1635325260000|2021-10-27 09:01:00|86219.3|86169.3|86215.9|86165.9|86226.3|86176.3|86212.3|86162.3|59
1635325270000|2021-10-27 09:01:10|86214.6|86164.6|86220.6|86170.6|86225.7|86175.7|86214.6|86164.6|51
1635325280000|2021-10-27 09:01:20|86220.7|86170.7|86221.2|86171.2|86224.9|86174.9|86220.3|86170.3|40
1635325290000|2021-10-27 09:01:30|86221.3|86171.3|86222.8|86172.8|86227.2|86177.2|86221.3|86171.3|52
1635325300000|2021-10-27 09:01:40|86222.7|86172.7|86225.1|86175.1|86228.6|86178.6|86222.6|86172.6|46
1635325310000|2021-10-27 09:01:50|86225|86175|86224.1|86174.1|86225.7|86175.7|86223|86173|43
1635325320000|2021-10-27 09:02:00|86223.9|86173.9|86221.8|86171.8|86231.6|86181.6|86221.8|86171.8|53
1635325330000|2021-10-27 09:02:10|86221.7|86171.7|86220|86170|86224.3|86174.3|86219.4|86169.4|51
1635325340000|2021-10-27 09:02:20|86222|86172|86222.3|86172.3|86226.9|86176.9|86222|86172|49
1635325350000|2021-10-27 09:02:30|86222.5|86172.5|86232.1|86182.1|86232.6|86182.6|86222.3|86172.3|45
1635325360000|2021-10-27 09:02:40|86232.2|86182.2|86235.7|86185.7|86239.5|86194.9|86219.4|86182.2|63
1635325370000|2021-10-27 09:02:50|86237.7|86187.7|86237|86187|86237.7|86187.7|86235.5|86185.5|46
1635325380000|2021-10-27 09:03:00|86235.4|86185.4|86235.9|86185.9|86236.7|86186.7|86233.7|86183.7|43
1635325390000|2021-10-27 09:03:10|86236.1|86186.1|86240.9|86190.9|86241.3|86201.5|86225.4|86183.2|57
1635325400000|2021-10-27 09:03:20|86243.3|86193.3|86239.4|86189.4|86243.3|86193.3|86236.2|86186.2|50
1635325410000|2021-10-27 09:03:30|86239.5|86189.5|86231|86181|86240.5|86190.5|86230.8|86180.8|46
1635325420000|2021-10-27 09:03:40|86230.2|86180.2|86231.2|86181.2|86232.6|86193.2|86217.7|86180.2|21
1635325430000|2021-10-27 09:03:50|86231.1|86181.1|86227.7|86177.7|86231.1|86189.4|86214.4|86176.4|52
1635325440000|2021-10-27 09:04:00|86227.6|86177.6|86226.7|86176.7|86230.3|86180.3|86226.7|86176.7|37
1635325450000|2021-10-27 09:04:10|86226.5|86176.5|86218.3|86168.3|86226.5|86176.5|86217.8|86167.8|50
1635325460000|2021-10-27 09:04:20|86218.4|86168.4|86222.6|86172.6|86224.8|86174.8|86218.3|86168.3|55
1635325470000|2021-10-27 09:04:30|86222.5|86172.5|86224.1|86174.1|86224.6|86174.6|86222.4|86172.4|51
1635325480000|2021-10-27 09:04:40|86224|86174|86221.1|86171.1|86224.1|86174.1|86221.1|86171.1|41
1635325490000|2021-10-27 09:04:50|86221.2|86171.2|86220.7|86170.7|86221.7|86171.7|86219.7|86169.7|32
1635325500000|2021-10-27 09:05:00|86220.3|86170.3|86209.3|86184.3|86220.3|86187.1|86205.4|86167.9|48
1635325510000|2021-10-27 09:05:10|86210.4|86185.4|86236.2|86186.2|86236.4|86187.7|86209.6|86175.5|45
1635325520000|2021-10-27 09:05:20|86235.6|86185.6|86229.2|86179.2|86247|86202.1|86227.1|86179.2|54
1635325530000|2021-10-27 09:05:30|86229.3|86179.3|86231.5|86181.5|86233.7|86183.7|86224.2|86174.2|44
1635325540000|2021-10-27 09:05:40|86231.9|86181.9|86237.4|86187.4|86240|86190|86231.9|86181.9|53
1635325550000|2021-10-27 09:05:50|86236|86186|86241.8|86191.8|86242.9|86192.9|86236|86186|53
1635325560000|2021-10-27 09:06:00|86241.6|86191.6|86242.7|86192.7|86243.9|86193.9|86240.4|86190.4|46
1635325570000|2021-10-27 09:06:10|86242.8|86192.8|86240.6|86190.6|86243.2|86193.2|86239.8|86189.8|46
1635325580000|2021-10-27 09:06:20|86242|86192|86240.1|86190.1|86242.9|86192.9|86239.9|86189.9|31
1635325590000|2021-10-27 09:06:30|86240.8|86190.8|86241.7|86191.7|86242|86192|86239.5|86189.5|46
1635325600000|2021-10-27 09:06:40|86241.5|86191.5|86238.1|86188.1|86242|86192|86236.9|86186.9|52
1635325610000|2021-10-27 09:06:50|86238.2|86188.2|86237|86187|86238.3|86188.3|86236.5|86186.5|32
1635325620000|2021-10-27 09:07:00|86237.1|86187.1|86237.4|86187.4|86238.4|86188.4|86236.4|86186.4|49
1635325630000|2021-10-27 09:07:10|86237.6|86187.6|86241.1|86191.1|86243|86193|86237.5|86187.5|59
1635325640000|2021-10-27 09:07:20|86240.7|86190.7|86239.5|86189.5|86244.1|86194.1|86238.3|86188.3|50
1635325650000|2021-10-27 09:07:30|86239.4|86189.4|86245.5|86195.5|86245.8|86195.8|86239.4|86189.4|48
1635325660000|2021-10-27 09:07:40|86245.7|86195.7|86253.2|86203.2|86253.2|86203.2|86245.6|86195.6|50
1635325670000|2021-10-27 09:07:50|86253.3|86203.3|86246.7|86196.7|86253.4|86203.4|86245.3|86195.3|55
1635325680000|2021-10-27 09:08:00|86247|86197|86246|86196|86248|86210.9|86232.2|86194.7|45
1635325690000|2021-10-27 09:08:10|86245.8|86195.8|86245.5|86195.5|86246.7|86196.7|86245.3|86195.3|28
1635325700000|2021-10-27 09:08:20|86245.6|86195.6|86248.6|86198.6|86249.5|86199.5|86245|86195|38
1635325710000|2021-10-27 09:08:30|86249.4|86199.4|86260.1|86210.1|86260.8|86210.8|86249.1|86199.1|54
1635325720000|2021-10-27 09:08:40|86259.8|86209.8|86261.3|86211.3|86264.9|86214.9|86259.5|86209.5|39
1635325730000|2021-10-27 09:08:50|86261.2|86211.2|86258.6|86208.6|86263.7|86213.7|86253.4|86203.4|60
1635325740000|2021-10-27 09:09:00|86259.2|86209.2|86269.6|86219.6|86270.4|86224.1|86246.5|86206.5|60
1635325750000|2021-10-27 09:09:10|86269.4|86219.4|86262.9|86212.9|86271|86221|86262.2|86212.2|55
1635325760000|2021-10-27 09:09:20|86263.3|86213.3|86268.1|86218.1|86268.7|86218.7|86263.3|86213.3|39
1635325770000|2021-10-27 09:09:30|86267.7|86217.7|86265.6|86215.6|86268.5|86218.5|86265.6|86215.6|33
1635325780000|2021-10-27 09:09:40|86265.5|86215.5|86258.1|86208.1|86267.9|86217.9|86258|86208|52
1635325790000|2021-10-27 09:09:50|86257.8|86207.8|86253.2|86203.2|86258.3|86208.3|86253.2|86203.2|54
1635325800000|2021-10-27 09:10:00|86253.3|86203.3|86247.2|86197.2|86253.3|86203.3|86245.2|86195.2|49
1635325810000|2021-10-27 09:10:10|86247.1|86197.1|86253.8|86203.8|86254.9|86204.9|86246.1|86196.1|46
1635325820000|2021-10-27 09:10:20|86254.6|86204.6|86252.9|86202.9|86256.5|86206.5|86252.4|86202.4|44
1635325830000|2021-10-27 09:10:30|86253.5|86203.5|86251.2|86201.2|86254.5|86204.5|86251.2|86201.2|41
1635325840000|2021-10-27 09:10:40|86251|86201|86256.6|86206.6|86256.6|86206.6|86250.7|86200.7|26
1635325850000|2021-10-27 09:10:50|86257.5|86207.5|86258.6|86208.6|86259.6|86209.6|86257|86207|44
1635325860000|2021-10-27 09:11:00|86258.3|86208.3|86251.6|86201.6|86258.7|86208.7|86251.5|86201.5|38
1635325870000|2021-10-27 09:11:10|86250.9|86200.9|86251|86201|86254.6|86204.6|86248|86198|50
1635325880000|2021-10-27 09:11:20|86250.1|86200.1|86238.1|86188.1|86250.2|86200.2|86238.1|86188.1|57
1635325890000|2021-10-27 09:11:30|86237.5|86187.5|86239.2|86189.2|86239.3|86189.3|86236.1|86186.1|55
1635325900000|2021-10-27 09:11:40|86239|86189|86220.4|86170.4|86239|86190|86215|86170.2|40
1635325910000|2021-10-27 09:11:50|86220.5|86170.5|86224.3|86174.3|86226.4|86176.4|86216.5|86166.5|58
1635325920000|2021-10-27 09:12:00|86224.1|86174.1|86232.9|86182.9|86232.9|86182.9|86224.1|86174.1|50
1635325930000|2021-10-27 09:12:10|86233.3|86183.3|86237.8|86187.8|86238.5|86188.5|86232.7|86182.7|53
1635325940000|2021-10-27 09:12:20|86237.9|86187.9|86236.8|86186.8|86238.9|86188.9|86236.4|86186.4|36
1635325950000|2021-10-27 09:12:30|86237|86187|86237.6|86187.6|86238|86188|86235.8|86185.8|33
1635325960000|2021-10-27 09:12:40|86237.5|86187.5|86238.9|86188.9|86239.1|86189.1|86234.6|86184.6|44
1635325970000|2021-10-27 09:12:50|86239|86189|86237.7|86187.7|86240.7|86190.7|86237.5|86187.5|37
1635325980000|2021-10-27 09:13:00|86237.6|86187.6|86237.3|86187.3|86237.6|86187.6|86236.4|86186.4|16
1635325990000|2021-10-27 09:13:10|86237.2|86187.2|86224.7|86199.7|86238.6|86200.3|86224.4|86186.6|23
1635326000000|2021-10-27 09:13:20|86225|86200|86252.4|86202.4|86252.4|86202.4|86224.1|86187.9|44
1635326010000|2021-10-27 09:13:30|86252.2|86202.2|86245.7|86195.7|86255.2|86205.2|86243.2|86193.2|55
1635326020000|2021-10-27 09:13:40|86246|86196|86253.5|86203.5|86254.1|86204.1|86245.7|86195.7|39
1635326030000|2021-10-27 09:13:50|86253.7|86203.7|86263.6|86213.6|86268.1|86218.1|86252.4|86202.4|51
1635326040000|2021-10-27 09:14:00|86262.5|86212.5|86256.5|86206.5|86264.3|86214.3|86254.4|86204.4|52
1635326050000|2021-10-27 09:14:10|86256.6|86206.6|86257.7|86207.7|86261.3|86211.3|86256.5|86206.5|45
1635326060000|2021-10-27 09:14:20|86257.6|86207.6|86254.9|86204.9|86257.6|86207.6|86252|86202|41
1635326070000|2021-10-27 09:14:30|86254.6|86204.6|86250.2|86200.2|86254.6|86204.6|86248.3|86198.3|47
1635326080000|2021-10-27 09:14:40|86249.6|86199.6|86251.3|86201.3|86251.3|86201.3|86249.2|86199.2|27
1635326090000|2021-10-27 09:14:50|86251.2|86201.2|86240.5|86190.5|86252.4|86202.4|86240.4|86190.4|34
1635326100000|2021-10-27 09:15:00|86240.6|86190.6|86243.7|86193.7|86244.7|86194.7|86239.8|86189.8|49
1635326110000|2021-10-27 09:15:10|86243.6|86193.6|86240.6|86190.6|86249.3|86199.3|86240.6|86190.6|59
1635326120000|2021-10-27 09:15:20|86240.5|86190.5|86238.6|86188.6|86241.5|86191.5|86238|86188|46
1635326130000|2021-10-27 09:15:30|86238.5|86188.5|86235.7|86185.7|86238.5|86188.5|86234.1|86184.1|40
1635326140000|2021-10-27 09:15:40|86236|86186|86237.8|86187.8|86240.5|86190.5|86233|86183|52
1635326150000|2021-10-27 09:15:50|86238.3|86188.3|86238.7|86188.7|86238.7|86188.7|86234.4|86184.4|49
1635326160000|2021-10-27 09:16:00|86238.5|86188.5|86242.1|86192.1|86242.8|86192.8|86238.2|86188.2|48
1635326170000|2021-10-27 09:16:10|86241.7|86191.7|86246.6|86196.6|86247.1|86197.1|86240.1|86190.1|32
1635326180000|2021-10-27 09:16:20|86246.2|86196.2|86244.2|86194.2|86252.4|86202.4|86244.2|86194.2|50
1635326190000|2021-10-27 09:16:30|86243.5|86193.5|86240.4|86190.4|86244.6|86194.6|86240.4|86190.4|43
1635326200000|2021-10-27 09:16:40|86240.2|86190.2|86231.5|86181.5|86240.3|86190.3|86231.1|86181.1|49
1635326210000|2021-10-27 09:16:50|86232|86182|86231.7|86181.7|86232.9|86182.9|86230.1|86180.1|44
1635326220000|2021-10-27 09:17:00|86231.6|86181.6|86230.7|86180.7|86232|86182|86230.3|86180.3|32
1635326230000|2021-10-27 09:17:10|86230.6|86180.6|86209.5|86159.5|86231.3|86181.3|86207.7|86157.7|46
1635326240000|2021-10-27 09:17:20|86209.3|86159.3|86211.9|86161.9|86211.9|86161.9|86208.5|86158.5|43
1635326250000|2021-10-27 09:17:30|86212.3|86162.3|86215.4|86165.4|86216.2|86166.2|86210|86160|37
1635326260000|2021-10-27 09:17:40|86215.7|86165.7|86205.4|86155.4|86216.6|86166.6|86203.8|86153.8|39
1635326270000|2021-10-27 09:17:50|86205.1|86155.1|86212.1|86162.1|86213.8|86163.8|86204.9|86154.9|46
1635326280000|2021-10-27 09:18:00|86212.4|86162.4|86214.6|86164.6|86214.6|86164.6|86212.4|86162.4|40
1635326290000|2021-10-27 09:18:10|86214.8|86164.8|86213.1|86163.1|86219.5|86169.5|86213.1|86163.1|36
1635326300000|2021-10-27 09:18:20|86211.3|86161.3|86213.9|86163.9|86213.9|86163.9|86209.8|86159.8|43
1635326310000|2021-10-27 09:18:30|86213.6|86163.6|86213.7|86163.7|86215.4|86165.4|86211.6|86161.6|27
1635326320000|2021-10-27 09:18:40|86213|86163|86220.4|86170.4|86222.8|86172.8|86210.9|86160.9|51
1635326330000|2021-10-27 09:18:50|86220|86170|86219.4|86169.4|86221.9|86171.9|86216.8|86166.8|42
1635326340000|2021-10-27 09:19:00|86219.5|86169.5|86219.1|86169.1|86219.9|86169.9|86214.5|86164.5|50
1635326350000|2021-10-27 09:19:10|86219|86169|86216.7|86166.7|86220|86170|86215.3|86165.3|46
1635326360000|2021-10-27 09:19:20|86216.3|86166.3|86217.5|86167.5|86221.2|86171.2|86216.1|86166.1|49
1635326370000|2021-10-27 09:19:30|86217|86167|86216.3|86166.3|86218.5|86168.5|86213.9|86163.9|44
1635326380000|2021-10-27 09:19:40|86217.6|86167.6|86219.9|86169.9|86223.5|86173.5|86215.7|86165.7|46
1635326390000|2021-10-27 09:19:50|86220.2|86170.2|86210.3|86160.3|86222.3|86172.3|86208.7|86158.7|55
1635326400000|2021-10-27 09:20:00|86210|86160|86211|86161|86212.1|86162.1|86208|86158|44
1635326410000|2021-10-27 09:20:10|86211.3|86161.3|86208.1|86158.1|86211.5|86161.5|86208.1|86158.1|37
1635326420000|2021-10-27 09:20:20|86207.8|86157.8|86211.6|86161.6|86211.7|86161.7|86207.8|86157.8|30
1635326430000|2021-10-27 09:20:30|86211.3|86161.3|86212.6|86162.6|86214.1|86164.1|86210.6|86160.6|42
1635326440000|2021-10-27 09:20:40|86213.1|86163.1|86216.3|86166.3|86216.3|86166.3|86213.1|86163.1|29
1635326450000|2021-10-27 09:20:50|86216.4|86166.4|86217.8|86167.8|86218.6|86168.6|86215.2|86165.2|32
1635326460000|2021-10-27 09:21:00|86217.9|86167.9|86197.8|86147.8|86218.7|86168.7|86196.4|86146.4|37
1635326470000|2021-10-27 09:21:10|86198|86148|86207.3|86157.3|86207.7|86157.7|86191.9|86141.9|48
1635326480000|2021-10-27 09:21:20|86207|86157|86205.8|86155.8|86209.3|86159.3|86196.8|86146.8|47
1635326490000|2021-10-27 09:21:30|86206.1|86156.1|86222|86172|86222.1|86172.1|86205.3|86155.3|59
1635326500000|2021-10-27 09:21:40|86222.8|86172.8|86228.1|86178.1|86228.1|86178.1|86221.1|86171.1|41
1635326510000|2021-10-27 09:21:50|86227.3|86177.3|86226|86176|86229.7|86179.7|86225.8|86175.8|48
1635326520000|2021-10-27 09:22:00|86225.8|86175.8|86227.9|86177.9|86227.9|86177.9|86225.5|86175.5|27
1635326530000|2021-10-27 09:22:10|86227.7|86177.7|86229.9|86179.9|86231.4|86181.4|86227.4|86177.4|25
1635326540000|2021-10-27 09:22:20|86230.4|86180.4|86234.6|86184.6|86236.4|86186.4|86229.8|86179.8|46
1635326550000|2021-10-27 09:22:30|86235.1|86185.1|86235.1|86185.1|86236|86186|86234|86184|34
1635326560000|2021-10-27 09:22:40|86234.8|86184.8|86222.7|86197.7|86239.3|86199.2|86222.5|86184.8|39
1635326570000|2021-10-27 09:22:50|86222.8|86197.8|86239.3|86189.3|86240.5|86198.5|86222.1|86187.1|38
1635326580000|2021-10-27 09:23:00|86239.4|86189.4|86252.4|86202.4|86259.7|86209.7|86239.4|86189.4|56
1635326590000|2021-10-27 09:23:10|86251.7|86201.7|86256|86206|86256|86206|86251.7|86201.7|42
1635326600000|2021-10-27 09:23:20|86255.9|86205.9|86252.5|86202.5|86255.9|86205.9|86251.8|86201.8|40
1635326610000|2021-10-27 09:23:30|86252.8|86202.8|86244.8|86194.8|86255.2|86205.2|86240.3|86190.3|57
1635326620000|2021-10-27 09:23:40|86242.9|86192.9|86238.8|86213.8|86252.5|86214.6|86231.9|86190.2|62
1635326630000|2021-10-27 09:23:50|86238.6|86213.6|86254.9|86204.9|86256.3|86217.2|86238.1|86200.1|55
1635326640000|2021-10-27 09:24:00|86253.9|86203.9|86256.2|86206.2|86257.8|86219.9|86243.4|86203.9|54
1635326650000|2021-10-27 09:24:10|86256.6|86206.6|86260.6|86210.6|86260.6|86210.6|86255.8|86205.8|31
1635326660000|2021-10-27 09:24:20|86261.9|86211.9|86260.9|86210.9|86262.2|86212.2|86258.9|86208.9|29
1635326670000|2021-10-27 09:24:30|86260.7|86210.7|86263|86213|86264|86214|86260.1|86210.1|35
1635326680000|2021-10-27 09:24:40|86262.4|86212.4|86263.3|86213.3|86264.1|86214.1|86261.8|86211.8|29
1635326690000|2021-10-27 09:24:50|86263|86213|86265|86215|86265.6|86215.6|86262.5|86212.5|35
1635326700000|2021-10-27 09:25:00|86264.8|86214.8|86255.5|86230.5|86268.2|86230.5|86251.7|86214.2|34
1635326710000|2021-10-27 09:25:10|86266.9|86216.9|86264.7|86214.7|86267.8|86217.8|86264.3|86214.3|31
1635326720000|2021-10-27 09:25:20|86264.9|86214.9|86270.1|86220.1|86270.1|86220.1|86264.1|86214.1|27
1635326730000|2021-10-27 09:25:30|86269.6|86219.6|86271.7|86221.7|86272.1|86222.1|86268.2|86218.2|36
1635326740000|2021-10-27 09:25:40|86270.8|86220.8|86265.1|86215.1|86272|86222|86265.1|86215.1|22
1635326750000|2021-10-27 09:25:50|86261.5|86211.5|86268.5|86218.5|86268.5|86226.4|86249.5|86210.8|44
1635326760000|2021-10-27 09:26:00|86267.3|86217.3|86267|86217|86267.5|86217.5|86265.8|86215.8|31
1635326770000|2021-10-27 09:26:10|86266.6|86216.6|86265.4|86215.4|86266.8|86216.8|86265.2|86215.2|27
1635326780000|2021-10-27 09:26:20|86264.9|86214.9|86248.7|86223.7|86265.3|86225.4|86248.7|86213.4|22
1635326790000|2021-10-27 09:26:30|86249.1|86224.1|86254.4|86229.4|86264.3|86229.4|86249.1|86212.4|35
1635326800000|2021-10-27 09:26:40|86254.5|86229.5|86265.4|86215.4|86265.5|86229.9|86252.1|86215.4|30
1635326810000|2021-10-27 09:26:50|86264.9|86214.9|86265.8|86215.8|86267.2|86217.2|86264.7|86214.7|31
1635326820000|2021-10-27 09:27:00|86265.7|86215.7|86270|86220|86270.7|86232.6|86256.5|86215.3|35
1635326830000|2021-10-27 09:27:10|86269.8|86219.8|86269.7|86219.7|86270.5|86220.5|86269.2|86219.2|30
1635326840000|2021-10-27 09:27:20|86269.8|86219.8|86271.5|86221.5|86271.5|86221.5|86269.3|86219.3|31
1635326850000|2021-10-27 09:27:30|86271.3|86221.3|86280.6|86230.6|86281.7|86231.7|86271.3|86221.3|54
1635326860000|2021-10-27 09:27:40|86280|86230|86281.7|86231.7|86281.9|86231.9|86280|86230|40
1635326870000|2021-10-27 09:27:50|86282.4|86232.4|86279.5|86229.5|86282.4|86232.4|86279.3|86229.3|25
1635326880000|2021-10-27 09:28:00|86278|86228|86279.7|86229.7|86280.1|86230.1|86275.5|86225.5|38
1635326890000|2021-10-27 09:28:10|86279|86229|86279.8|86229.8|86280.7|86230.7|86278.6|86228.6|29
1635326900000|2021-10-27 09:28:20|86278.8|86228.8|86278.4|86228.4|86281.1|86231.1|86278.1|86228.1|27
1635326910000|2021-10-27 09:28:30|86278.6|86228.6|86288.2|86238.2|86289.3|86243|86264.8|86228|57
1635326920000|2021-10-27 09:28:40|86287.6|86237.6|86296.2|86246.2|86296.8|86246.8|86287.6|86237.6|54
1635326930000|2021-10-27 09:28:50|86296.8|86246.8|86296.4|86246.4|86298|86248|86295|86245|54
1635326940000|2021-10-27 09:29:00|86295.4|86245.4|86285.8|86235.8|86300.8|86257.9|86282.9|86233.4|53
1635326950000|2021-10-27 09:29:10|86285.6|86235.6|86279.7|86229.7|86286.3|86236.3|86279.7|86229.7|41
1635326960000|2021-10-27 09:29:20|86280.5|86230.5|86279.4|86229.4|86282.2|86232.2|86279.2|86229.2|32
1635326970000|2021-10-27 09:29:30|86279.3|86229.3|86278.9|86228.9|86280.8|86230.8|86278.7|86228.7|32
1635326980000|2021-10-27 09:29:40|86278.8|86228.8|86282.4|86232.4|86282.4|86232.4|86277|86227|37
1635326990000|2021-10-27 09:29:50|86281.6|86231.6|86283.5|86233.5|86283.8|86233.8|86281|86231|35
1635327000000|2021-10-27 09:30:00|86283.4|86233.4|86295.7|86245.7|86295.7|86245.7|86283.4|86233.4|49
1635327010000|2021-10-27 09:30:10|86296.3|86246.3|86288.6|86238.6|86296.3|86246.3|86287.6|86237.6|60
1635327020000|2021-10-27 09:30:20|86289.1|86239.1|86290.4|86240.4|86291.2|86241.2|86287.1|86237.1|42
1635327030000|2021-10-27 09:30:30|86290.6|86240.6|86288.8|86238.8|86291.4|86241.4|86288|86238|39
1635327040000|2021-10-27 09:30:40|86288.3|86238.3|86274.6|86249.6|86290.4|86251.7|86274.6|86238.3|37
1635327050000|2021-10-27 09:30:50|86274.5|86249.5|86287.5|86237.5|86288.1|86250.8|86274.5|86236.8|33
1635327060000|2021-10-27 09:31:00|86288|86238|86297.5|86247.5|86298.1|86248.1|86287.5|86237.5|49
1635327070000|2021-10-27 09:31:10|86297.4|86247.4|86295.3|86245.3|86300.2|86250.2|86292.2|86242.2|52
1635327080000|2021-10-27 09:31:20|86294.5|86244.5|86307.8|86257.8|86308.6|86258.6|86294.5|86244.5|61
1635327090000|2021-10-27 09:31:30|86308.1|86258.1|86306.5|86256.5|86308.6|86258.6|86304.3|86254.3|52
1635327100000|2021-10-27 09:31:40|86306.6|86256.6|86316.5|86266.5|86316.5|86266.5|86305.6|86255.6|51
1635327110000|2021-10-27 09:31:50|86315.5|86265.5|86317.3|86267.3|86320.9|86270.9|86314.7|86264.7|62
1635327120000|2021-10-27 09:32:00|86317.1|86267.1|86324.7|86274.7|86334.5|86284.5|86316.7|86266.7|67
1635327130000|2021-10-27 09:32:10|86324.6|86274.6|86314.9|86264.9|86324.6|86274.6|86313.2|86263.2|70
1635327140000|2021-10-27 09:32:20|86313.8|86263.8|86315.9|86265.9|86317.2|86267.2|86313.4|86263.4|45
1635327150000|2021-10-27 09:32:30|86316|86266|86315.9|86265.9|86316.2|86275|86300|86262.3|54
1635327160000|2021-10-27 09:32:40|86315.4|86265.4|86314.8|86264.8|86316.7|86266.7|86314.6|86264.6|43
1635327170000|2021-10-27 09:32:50|86314.9|86264.9|86314.6|86264.6|86314.9|86264.9|86312.6|86262.6|40
1635327180000|2021-10-27 09:33:00|86314.4|86264.4|86322|86272|86322.1|86281.8|86306.5|86263.6|50
1635327190000|2021-10-27 09:33:10|86321.6|86271.6|86328.8|86278.8|86330.3|86280.3|86321.6|86271.6|57
1635327200000|2021-10-27 09:33:20|86328.5|86278.5|86329.1|86279.1|86329.3|86279.3|86327.7|86277.7|44
1635327210000|2021-10-27 09:33:30|86329.2|86279.2|86330.2|86280.2|86331.7|86281.7|86328.7|86278.7|42
1635327220000|2021-10-27 09:33:40|86330.5|86280.5|86327|86277|86330.5|86280.5|86322.8|86272.8|52
1635327230000|2021-10-27 09:33:50|86326.9|86276.9|86330.8|86280.8|86332.1|86282.1|86326.2|86276.2|40
1635327240000|2021-10-27 09:34:00|86330.9|86280.9|86330.3|86280.3|86331.8|86281.8|86329.2|86279.2|46
1635327250000|2021-10-27 09:34:10|86330.1|86280.1|86320.6|86270.6|86330.2|86280.2|86320.6|86270.6|40
1635327260000|2021-10-27 09:34:20|86320.2|86270.2|86313.3|86263.3|86322.6|86283.9|86308.2|86260.8|40
1635327270000|2021-10-27 09:34:30|86313.8|86263.8|86318.7|86268.7|86322.9|86272.9|86313.7|86263.7|55
1635327280000|2021-10-27 09:34:40|86318.1|86268.1|86317.6|86267.6|86319.7|86269.7|86317.6|86267.6|33
1635327290000|2021-10-27 09:34:50|86317.5|86267.5|86320.3|86270.3|86321.7|86271.7|86317.5|86267.5|29
1635327300000|2021-10-27 09:35:00|86320.5|86270.5|86314.9|86264.9|86320.5|86270.5|86313.8|86263.8|45
1635327310000|2021-10-27 09:35:10|86315.1|86265.1|86312.2|86262.2|86316.3|86266.3|86312|86262|33
1635327320000|2021-10-27 09:35:20|86312.9|86262.9|86311.3|86261.3|86313.8|86263.8|86310.1|86260.1|35
1635327330000|2021-10-27 09:35:30|86311|86261|86296.1|86271.1|86311.7|86271.9|86295.2|86255.5|55
1635327340000|2021-10-27 09:35:40|86295.6|86270.6|86305.4|86255.4|86307.5|86271|86295.2|86254.6|44
1635327350000|2021-10-27 09:35:50|86305.5|86255.5|86305.5|86255.5|86305.9|86255.9|86304.8|86254.8|24
1635327360000|2021-10-27 09:36:00|86303.3|86253.3|86287.3|86262.3|86303.3|86262.9|86286.1|86248.9|39
1635327370000|2021-10-27 09:36:10|86286.6|86261.6|86298.9|86248.9|86299.8|86261.6|86286.6|86248.1|34
1635327380000|2021-10-27 09:36:20|86299|86249|86292|86242|86299.3|86249.3|86289.9|86239.9|46
1635327390000|2021-10-27 09:36:30|86292.6|86242.6|86297.4|86247.4|86299.3|86249.3|86291.8|86241.8|50
1635327400000|2021-10-27 09:36:40|86297.5|86247.5|86299.4|86249.4|86299.6|86249.6|86296.1|86246.1|44
1635327410000|2021-10-27 09:36:50|86299.5|86249.5|86296.6|86246.6|86301.2|86251.2|86296.6|86246.6|30
1635327420000|2021-10-27 09:37:00|86296.7|86246.7|86299|86249|86299.5|86249.5|86295.8|86245.8|27
1635327430000|2021-10-27 09:37:10|86298.9|86248.9|86282.7|86257.7|86298.9|86260.2|86282.7|86247.6|33
1635327440000|2021-10-27 09:37:20|86282.8|86257.8|86297|86247|86297.3|86258.1|86282.5|86244.7|41
1635327450000|2021-10-27 09:37:30|86296.9|86246.9|86297.1|86247.1|86297.8|86247.8|86296.4|86246.4|33
1635327460000|2021-10-27 09:37:40|86297.3|86247.3|86296.7|86246.7|86298.1|86248.1|86294.8|86244.8|31
1635327470000|2021-10-27 09:37:50|86296.6|86246.6|86300.5|86250.5|86301.4|86263.7|86283.5|86246.6|34
1635327480000|2021-10-27 09:38:00|86300.6|86250.6|86312.7|86262.7|86313.5|86263.5|86300.5|86250.5|48
1635327490000|2021-10-27 09:38:10|86312.8|86262.8|86312|86262|86313.5|86263.5|86311.4|86261.4|36
1635327500000|2021-10-27 09:38:20|86311.9|86261.9|86310.7|86260.7|86312|86262|86310.3|86260.3|26
1635327510000|2021-10-27 09:38:30|86311|86261|86308.6|86258.6|86311.1|86274.8|86297|86257.6|41
1635327520000|2021-10-27 09:38:40|86308.4|86258.4|86313.5|86263.5|86313.5|86263.5|86306.8|86256.8|39
1635327530000|2021-10-27 09:38:50|86315.1|86265.1|86310.8|86260.8|86315.1|86265.1|86310.2|86260.2|40
1635327540000|2021-10-27 09:39:00|86310.7|86260.7|86305.6|86255.6|86310.9|86260.9|86305.2|86255.2|44
1635327550000|2021-10-27 09:39:10|86304.6|86254.6|86300.4|86250.4|86305.6|86255.6|86298.9|86248.9|60
1635327560000|2021-10-27 09:39:20|86299.5|86249.5|86299.4|86249.4|86300|86250|86297.7|86247.7|47
1635327570000|2021-10-27 09:39:30|86299.3|86249.3|86298.9|86248.9|86300|86250|86298.8|86248.8|35
1635327580000|2021-10-27 09:39:40|86299.1|86249.1|86298|86248|86300.5|86250.5|86298|86248|38
1635327590000|2021-10-27 09:39:50|86298.3|86248.3|86275.8|86225.8|86298.4|86248.4|86275.5|86225.5|65
1635327600000|2021-10-27 09:40:00|86275.7|86225.7|86278.4|86228.4|86278.5|86228.5|86275.5|86225.5|51
1635327610000|2021-10-27 09:40:10|86278.5|86228.5|86281.5|86231.5|86282.1|86232.1|86278.5|86228.5|39
1635327620000|2021-10-27 09:40:20|86281.4|86231.4|86279.5|86229.5|86281.6|86231.6|86279|86229|32
1635327630000|2021-10-27 09:40:30|86279.6|86229.6|86275.6|86225.6|86279.6|86229.6|86275.4|86225.4|28
1635327640000|2021-10-27 09:40:40|86275.7|86225.7|86282.4|86232.4|86282.4|86232.4|86275.7|86225.7|45
1635327650000|2021-10-27 09:40:50|86282.5|86232.5|86275.9|86225.9|86283.1|86233.1|86275.9|86225.9|45
1635327660000|2021-10-27 09:41:00|86275.8|86225.8|86275.3|86225.3|86276.1|86226.1|86274.9|86224.9|23
1635327670000|2021-10-27 09:41:10|86276.5|86226.5|86274.7|86224.7|86276.7|86226.7|86274.3|86224.3|22
1635327680000|2021-10-27 09:41:20|86274.6|86224.6|86275.4|86225.4|86275.7|86225.7|86274.5|86224.5|14
1635327690000|2021-10-27 09:41:30|86275.6|86225.6|86270.8|86220.8|86275.6|86225.6|86270.5|86220.5|29
1635327700000|2021-10-27 09:41:40|86270.9|86220.9|86271.1|86221.1|86271.2|86221.2|86269.9|86219.9|32
1635327710000|2021-10-27 09:41:50|86270.5|86220.5|86268.3|86218.3|86270.5|86220.5|86266.7|86216.7|39
1635327720000|2021-10-27 09:42:00|86268.5|86218.5|86270.1|86220.1|86270.4|86220.4|86268.1|86218.1|18
1635327730000|2021-10-27 09:42:10|86270|86220|86269.3|86219.3|86270.3|86220.3|86269.2|86219.2|25
1635327740000|2021-10-27 09:42:20|86269.2|86219.2|86269.3|86219.3|86270.2|86220.2|86269.2|86219.2|23
1635327750000|2021-10-27 09:42:30|86269.4|86219.4|86268.6|86218.6|86269.5|86219.5|86268.1|86218.1|24
1635327760000|2021-10-27 09:42:40|86268.4|86218.4|86268.7|86218.7|86272.1|86233.3|86255.8|86217.5|33
1635327770000|2021-10-27 09:42:50|86268.2|86218.2|86267.6|86217.6|86269.7|86219.7|86267.3|86217.3|37
1635327780000|2021-10-27 09:43:00|86267.8|86217.8|86244.4|86194.4|86267.8|86217.8|86243.9|86193.9|57
1635327790000|2021-10-27 09:43:10|86244.3|86194.3|86241.7|86191.7|86244.7|86194.7|86241.1|86191.1|40
1635327800000|2021-10-27 09:43:20|86241.9|86191.9|86241.3|86191.3|86242|86192|86240.3|86190.3|14
1635327810000|2021-10-27 09:43:30|86241.6|86191.6|86242.7|86192.7|86243|86193|86241.3|86191.3|31
1635327820000|2021-10-27 09:43:40|86243.1|86193.1|86246.3|86196.3|86246.3|86196.3|86242|86192|36
1635327830000|2021-10-27 09:43:50|86246|86196|86246.1|86196.1|86246.1|86196.1|86242.4|86192.4|44
1635327840000|2021-10-27 09:44:00|86245.9|86195.9|86243|86193|86246.7|86196.7|86241.6|86191.6|42
1635327850000|2021-10-27 09:44:10|86242.8|86192.8|86238.3|86188.3|86242.9|86192.9|86237.5|86187.5|36
1635327860000|2021-10-27 09:44:20|86238.4|86188.4|86260.4|86210.4|86261.5|86211.5|86238.2|86188.2|34
1635327870000|2021-10-27 09:44:30|86260.2|86210.2|86257.6|86207.6|86260.2|86210.2|86257.5|86207.5|38
1635327880000|2021-10-27 09:44:40|86257.8|86207.8|86273.7|86223.7|86273.7|86223.7|86256.8|86206.8|41
1635327890000|2021-10-27 09:44:50|86273.8|86223.8|86271.8|86221.8|86275.1|86225.1|86271.2|86221.2|48
1635327900000|2021-10-27 09:45:00|86271.3|86221.3|86287.8|86237.8|86287.8|86237.8|86271|86221|48
1635327910000|2021-10-27 09:45:10|86288|86238|86283.4|86233.4|86289.2|86239.2|86283.4|86233.4|41
1635327920000|2021-10-27 09:45:20|86283.5|86233.5|86282.3|86232.3|86286.5|86236.5|86281.3|86231.3|55
1635327930000|2021-10-27 09:45:30|86282.2|86232.2|86282.2|86232.2|86282.2|86232.2|86280.5|86230.5|35
1635327940000|2021-10-27 09:45:40|86282.9|86232.9|86285.5|86235.5|86285.9|86235.9|86282.5|86232.5|34
1635327950000|2021-10-27 09:45:50|86285|86235|86283.8|86233.8|86285.8|86235.8|86283.3|86233.3|37
1635327960000|2021-10-27 09:46:00|86283.7|86233.7|86281.2|86231.2|86284.3|86241.5|86266.5|86227.5|44
1635327970000|2021-10-27 09:46:10|86281.3|86231.3|86282.4|86232.4|86282.6|86232.6|86280.2|86230.2|35
1635327980000|2021-10-27 09:46:20|86282.6|86232.6|86287.3|86237.3|86289.3|86239.3|86278.8|86228.8|51
1635327990000|2021-10-27 09:46:30|86287.5|86237.5|86303.3|86253.3|86306.7|86256.7|86287.2|86237.2|43
1635328000000|2021-10-27 09:46:40|86303.4|86253.4|86302.4|86252.4|86303.6|86253.6|86301.1|86251.1|43
1635328010000|2021-10-27 09:46:50|86302.9|86252.9|86296.1|86246.1|86302.9|86252.9|86295.1|86245.1|42
1635328020000|2021-10-27 09:47:00|86295.6|86245.6|86286.1|86236.1|86296.7|86246.7|86285.3|86235.3|57
1635328030000|2021-10-27 09:47:10|86287.7|86237.7|86298.1|86248.1|86299|86249|86287|86237|39
1635328040000|2021-10-27 09:47:20|86298.5|86248.5|86294.5|86244.5|86299.3|86249.3|86294.3|86244.3|45
1635328050000|2021-10-27 09:47:30|86294.8|86244.8|86292|86242|86294.8|86244.8|86290.8|86240.8|38
1635328060000|2021-10-27 09:47:40|86292.2|86242.2|86291.1|86241.1|86293.4|86243.4|86290.5|86240.5|36
1635328070000|2021-10-27 09:47:50|86291.4|86241.4|86292.7|86242.7|86294|86244|86291.1|86241.1|29
1635328080000|2021-10-27 09:48:00|86294.9|86244.9|86292.9|86242.9|86295.4|86245.4|86292.9|86242.9|40
1635328090000|2021-10-27 09:48:10|86281.3|86256.3|86282.1|86232.1|86290.7|86256.8|86276.4|86232.1|56
1635328100000|2021-10-27 09:48:20|86282.5|86232.5|86284.4|86234.4|86285.4|86244.9|86269.9|86230.3|55
1635328110000|2021-10-27 09:48:30|86284.5|86234.5|86281.8|86231.8|86284.6|86234.6|86281.7|86231.7|35
1635328120000|2021-10-27 09:48:40|86281.7|86231.7|86289.1|86239.1|86289.1|86239.1|86281.7|86231.7|37
1635328130000|2021-10-27 09:48:50|86290.4|86240.4|86291.2|86241.2|86291.3|86241.3|86288.9|86238.9|47
1635328140000|2021-10-27 09:49:00|86289.4|86239.4|86289.8|86239.8|86291.3|86241.3|86289.1|86239.1|35
1635328150000|2021-10-27 09:49:10|86290|86240|86271.9|86246.9|86290|86249.4|86271.5|86232.7|60
1635328160000|2021-10-27 09:49:20|86272.1|86247.1|86284.1|86234.1|86286.9|86248.2|86272.1|86233.5|44
1635328170000|2021-10-27 09:49:30|86283.4|86233.4|86266.5|86216.5|86283.4|86233.4|86266.1|86216.1|61
1635328180000|2021-10-27 09:49:40|86266.6|86216.6|86268.3|86218.3|86269.4|86219.4|86265.9|86215.9|43
1635328190000|2021-10-27 09:49:50|86267.5|86217.5|86269.2|86219.2|86271.4|86221.4|86267.3|86217.3|28
1635328200000|2021-10-27 09:50:00|86269.9|86219.9|86275.2|86225.2|86276.3|86226.3|86268.5|86218.5|48
1635328210000|2021-10-27 09:50:10|86275.9|86225.9|86278.3|86228.3|86278.5|86228.5|86274.7|86224.7|51
1635328220000|2021-10-27 09:50:20|86278.5|86228.5|86276.4|86226.4|86281.3|86231.3|86276.4|86226.4|43
1635328230000|2021-10-27 09:50:30|86276.6|86226.6|86273.7|86223.7|86276.9|86226.9|86273.7|86223.7|38
1635328240000|2021-10-27 09:50:40|86273.3|86223.3|86273|86223|86273.5|86223.5|86266.5|86216.5|47
1635328250000|2021-10-27 09:50:50|86273.4|86223.4|86272.9|86222.9|86274|86224|86271.3|86221.3|32
1635328260000|2021-10-27 09:51:00|86272.8|86222.8|86276.3|86226.3|86277.5|86239.4|86264.1|86222.6|36
1635328270000|2021-10-27 09:51:10|86275.8|86225.8|86276.4|86226.4|86277.1|86227.1|86275.6|86225.6|36
1635328280000|2021-10-27 09:51:20|86276.2|86226.2|86277.1|86227.1|86277.3|86227.3|86275.3|86225.3|29
1635328290000|2021-10-27 09:51:30|86276.6|86226.6|86264.3|86239.3|86278.7|86239.9|86263.6|86226.6|32
1635328300000|2021-10-27 09:51:40|86264.9|86239.9|86272.7|86222.7|86275.1|86240|86261.3|86221.9|42
1635328310000|2021-10-27 09:51:50|86272.8|86222.8|86277.1|86227.1|86278|86228|86272.7|86222.7|35
1635328320000|2021-10-27 09:52:00|86277.4|86227.4|86281.1|86231.1|86281.1|86231.1|86277.1|86227.1|38
1635328330000|2021-10-27 09:52:10|86281.2|86231.2|86287.6|86237.6|86287.6|86237.6|86280.6|86230.6|45
1635328340000|2021-10-27 09:52:20|86287.5|86237.5|86284.8|86234.8|86288.3|86238.3|86283.7|86233.7|33
1635328350000|2021-10-27 09:52:30|86283.9|86233.9|86288.1|86238.1|86289.4|86239.4|86283.8|86233.8|34
1635328360000|2021-10-27 09:52:40|86288.2|86238.2|86290.7|86240.7|86291.2|86241.2|86287.9|86237.9|37
1635328370000|2021-10-27 09:52:50|86290.9|86240.9|86295.2|86245.2|86295.3|86255.8|86280.8|86237|34
1635328380000|2021-10-27 09:53:00|86294.8|86244.8|86304.9|86254.9|86305.7|86258.2|86282|86244.6|48
1635328390000|2021-10-27 09:53:10|86304.8|86254.8|86309.2|86259.2|86309.2|86259.2|86302|86252|35
1635328400000|2021-10-27 09:53:20|86308.5|86258.5|86302.5|86252.5|86309.4|86271.6|86286.8|86251.9|57
1635328410000|2021-10-27 09:53:30|86302.6|86252.6|86303.2|86253.2|86304.2|86254.2|86301.8|86251.8|38
1635328420000|2021-10-27 09:53:40|86303.3|86253.3|86297.4|86247.4|86303.6|86253.6|86297.4|86247.4|41
1635328430000|2021-10-27 09:53:50|86298.5|86248.5|86289|86264|86301.6|86264.4|86287.8|86248.5|48
1635328440000|2021-10-27 09:54:00|86289.4|86264.4|86289.7|86264.7|86290.3|86265.3|86289|86264|32
1635328450000|2021-10-27 09:54:10|86289.5|86264.5|86301.3|86251.3|86301.4|86265.1|86287.3|86251|32
1635328460000|2021-10-27 09:54:20|86301.6|86251.6|86290.2|86265.2|86301.6|86265.4|86288.9|86250.5|33
1635328470000|2021-10-27 09:54:30|86289.7|86264.7|86291.1|86266.1|86292.3|86267.3|86289.7|86264.7|29
1635328480000|2021-10-27 09:54:40|86290.2|86265.2|86290.1|86265.1|86291|86266|86288.9|86263.9|30
1635328490000|2021-10-27 09:54:50|86289.7|86264.7|86290|86265|86290.1|86265.1|86288|86263|32
1635328500000|2021-10-27 09:55:00|86289.5|86264.5|86288.2|86263.2|86290.6|86265.6|86285.1|86260.1|41
1635328510000|2021-10-27 09:55:10|86288.3|86263.3|86288.2|86263.2|86290.3|86265.3|86286.4|86261.4|38
1635328520000|2021-10-27 09:55:20|86288|86263|86276.6|86251.6|86288.3|86263.3|86273.2|86248.2|36
1635328530000|2021-10-27 09:55:30|86277.1|86252.1|86289.9|86239.9|86292.9|86254.6|86277.1|86237.4|59
1635328540000|2021-10-27 09:55:40|86290.2|86240.2|86284.7|86234.7|86291.2|86241.2|86283.6|86233.6|45
1635328550000|2021-10-27 09:55:50|86284.6|86234.6|86283.3|86233.3|86284.7|86234.7|86278.9|86228.9|46
1635328560000|2021-10-27 09:56:00|86283.2|86233.2|86271.7|86246.7|86284.8|86247.9|86270.6|86230.6|40
1635328570000|2021-10-27 09:56:10|86271.6|86246.6|86281.3|86231.3|86282.8|86246.7|86269|86230.8|37
1635328580000|2021-10-27 09:56:20|86280.8|86230.8|86282.3|86232.3|86283.2|86233.2|86280.2|86230.2|45
1635328590000|2021-10-27 09:56:30|86282.6|86232.6|86275|86225|86285.2|86235.2|86271.1|86221.1|60
1635328600000|2021-10-27 09:56:40|86275.1|86225.1|86273.2|86223.2|86275.1|86225.1|86271.3|86221.3|47
1635328610000|2021-10-27 09:56:50|86273|86223|86275|86225|86275.4|86225.4|86271.9|86221.9|28
1635328620000|2021-10-27 09:57:00|86274.7|86224.7|86254.5|86204.5|86275.1|86225.1|86253.2|86203.2|64
1635328630000|2021-10-27 09:57:10|86254.9|86204.9|86256.2|86206.2|86260.5|86227.4|86248.2|86204.8|49
1635328640000|2021-10-27 09:57:20|86256.3|86206.3|86256.6|86206.6|86256.6|86206.6|86254.8|86204.8|23
1635328650000|2021-10-27 09:57:30|86256.5|86206.5|86255|86205|86256.9|86206.9|86254.7|86204.7|33
1635328660000|2021-10-27 09:57:40|86254.3|86204.3|86255.2|86205.2|86255.8|86205.8|86252.1|86202.1|43
1635328670000|2021-10-27 09:57:50|86255.4|86205.4|86253.9|86203.9|86256.5|86206.5|86253.9|86203.9|31
1635328680000|2021-10-27 09:58:00|86254.1|86204.1|86237.5|86187.5|86254.1|86216.1|86236.4|86186.4|54
1635328690000|2021-10-27 09:58:10|86237.6|86187.6|86231.7|86181.7|86238|86188|86230.5|86180.5|45
1635328700000|2021-10-27 09:58:20|86231.5|86181.5|86204.6|86154.6|86231.5|86181.5|86204.2|86154.2|60
1635328710000|2021-10-27 09:58:30|86204.7|86154.7|86207.4|86157.4|86207.7|86157.7|86203.8|86153.8|37
1635328720000|2021-10-27 09:58:40|86207.3|86157.3|86194.5|86144.5|86208.3|86158.3|86193.4|86143.4|54
1635328730000|2021-10-27 09:58:50|86194.4|86144.4|86199.8|86149.8|86201.4|86151.4|86189.8|86139.8|52
1635328740000|2021-10-27 09:59:00|86199.7|86149.7|86226.3|86176.3|86227.3|86177.3|86199.7|86149.7|59
1635328750000|2021-10-27 09:59:10|86227.3|86177.3|86232.5|86182.5|86233.9|86183.9|86225.3|86175.3|54
1635328760000|2021-10-27 09:59:20|86232.3|86182.3|86231.5|86181.5|86235|86185|86230.2|86180.2|35
1635328770000|2021-10-27 09:59:30|86230.8|86180.8|86211|86161|86232.2|86182.2|86208.8|86158.8|52
1635328780000|2021-10-27 09:59:40|86210.2|86160.2|86230.4|86180.4|86231.4|86181.4|86210|86160|50
1635328790000|2021-10-27 09:59:50|86230.8|86180.8|86240.8|86190.8|86240.8|86190.8|86225.3|86175.3|61
1635328800000|2021-10-27 10:00:00|86240.4|86190.4|86224.7|86174.7|86241.4|86191.4|86223.3|86173.3|64
1635328810000|2021-10-27 10:00:10|86224.6|86174.6|86228.6|86178.6|86228.6|86178.6|86223|86173|43
1635328820000|2021-10-27 10:00:20|86226.9|86176.9|86227.7|86177.7|86230.5|86180.5|86226.2|86176.2|44
1635328830000|2021-10-27 10:00:30|86227.5|86177.5|86226.2|86176.2|86227.7|86177.7|86225.7|86175.7|43
1635328840000|2021-10-27 10:00:40|86226.9|86176.9|86223.7|86173.7|86226.9|86176.9|86222.6|86172.6|31
1635328850000|2021-10-27 10:00:50|86223.8|86173.8|86207.5|86157.5|86224.3|86174.3|86206.6|86156.6|46
1635328860000|2021-10-27 10:01:00|86207.1|86157.1|86208|86158|86213.1|86163.1|86205.8|86155.8|64
1635328870000|2021-10-27 10:01:10|86207.9|86157.9|86222.7|86172.7|86222.7|86172.7|86207.2|86157.2|44
1635328880000|2021-10-27 10:01:20|86222.3|86172.3|86220.7|86170.7|86222.3|86172.3|86219.6|86169.6|30
1635328890000|2021-10-27 10:01:30|86220.6|86170.6|86221.3|86171.3|86222.4|86172.4|86220.5|86170.5|28
1635328900000|2021-10-27 10:01:40|86221.4|86171.4|86226.8|86176.8|86228.1|86178.1|86221.4|86171.4|44
1635328910000|2021-10-27 10:01:50|86227.1|86177.1|86235.5|86185.5|86235.5|86185.5|86227.1|86177.1|59
1635328920000|2021-10-27 10:02:00|86234.3|86184.3|86226.4|86201.4|86239.3|86202.5|86224.5|86176.4|57
1635328930000|2021-10-27 10:02:10|86226.5|86201.5|86244.6|86194.6|86248|86201.6|86226.3|86189|50
1635328940000|2021-10-27 10:02:20|86244.7|86194.7|86245.4|86195.4|86245.6|86195.6|86243.3|86193.3|35
1635328950000|2021-10-27 10:02:30|86245.3|86195.3|86244.9|86194.9|86248.1|86198.1|86244|86194|49
1635328960000|2021-10-27 10:02:40|86244.6|86194.6|86251.7|86201.7|86253.7|86203.7|86244.6|86194.6|42
1635328970000|2021-10-27 10:02:50|86251.6|86201.6|86251.3|86201.3|86252.4|86202.4|86250.1|86200.1|48
1635328980000|2021-10-27 10:03:00|86250.8|86200.8|86256.6|86206.6|86256.6|86206.6|86250.8|86200.8|49
1635328990000|2021-10-27 10:03:10|86256.9|86206.9|86262.4|86212.4|86262.6|86212.6|86255|86205|58
1635329000000|2021-10-27 10:03:20|86262.1|86212.1|86261.5|86211.5|86262.6|86212.6|86260.3|86210.3|42
1635329010000|2021-10-27 10:03:30|86261.6|86211.6|86264.7|86214.7|86266|86216|86258.7|86208.7|50
1635329020000|2021-10-27 10:03:40|86264.5|86214.5|86264.3|86214.3|86267.5|86217.5|86262.6|86212.6|32
1635329030000|2021-10-27 10:03:50|86263.2|86213.2|86262.1|86212.1|86264.3|86214.3|86261.9|86211.9|36
1635329040000|2021-10-27 10:04:00|86262|86212|86251.9|86226.9|86262.6|86226.9|86250.6|86210.9|36
1635329050000|2021-10-27 10:04:10|86252|86227|86252.7|86227.7|86252.7|86227.7|86250.2|86225.2|34
1635329060000|2021-10-27 10:04:20|86251.8|86226.8|86252.5|86227.5|86252.7|86227.7|86251.1|86226.1|19
1635329070000|2021-10-27 10:04:30|86252.3|86227.3|86251.7|86226.7|86252.9|86227.9|86250.2|86225.2|24
1635329080000|2021-10-27 10:04:40|86251.6|86226.6|86251.9|86226.9|86252.2|86227.2|86250.8|86225.8|26
1635329090000|2021-10-27 10:04:50|86252.3|86227.3|86252.8|86227.8|86252.8|86227.8|86251.5|86226.5|26
1635329100000|2021-10-27 10:05:00|86252.7|86227.7|86254.1|86229.1|86255.9|86230.9|86251.8|86226.8|44
1635329110000|2021-10-27 10:05:10|86254.5|86229.5|86243.7|86193.7|86256.1|86230.2|86242.4|86192.4|46
1635329120000|2021-10-27 10:05:20|86243.4|86193.4|86244.3|86194.3|86244.9|86194.9|86242.1|86192.1|25
1635329130000|2021-10-27 10:05:30|86244.5|86194.5|86244.9|86194.9|86247|86208|86232.4|86194.3|26
1635329140000|2021-10-27 10:05:40|86245|86195|86252.7|86202.7|86253.1|86203.1|86245|86195|52
1635329150000|2021-10-27 10:05:50|86252.6|86202.6|86252.8|86202.8|86253.8|86203.8|86251|86201|36
1635329160000|2021-10-27 10:06:00|86252.9|86202.9|86252.8|86202.8|86253.3|86203.3|86252.3|86202.3|20
1635329170000|2021-10-27 10:06:10|86252.9|86202.9|86251.6|86201.6|86252.9|86202.9|86251.2|86201.2|26
1635329180000|2021-10-27 10:06:20|86251.3|86201.3|86251.6|86201.6|86251.9|86201.9|86250.8|86200.8|27
1635329190000|2021-10-27 10:06:30|86251.3|86201.3|86248.4|86198.4|86253|86203|86248.3|86198.3|24
1635329200000|2021-10-27 10:06:40|86248.3|86198.3|86249.4|86199.4|86249.4|86199.4|86245|86195|26
1635329210000|2021-10-27 10:06:50|86249.3|86199.3|86249.8|86199.8|86250.5|86200.5|86248.3|86198.3|33
1635329220000|2021-10-27 10:07:00|86249.6|86199.6|86251.4|86201.4|86253.2|86216.9|86241|86198.7|31
1635329230000|2021-10-27 10:07:10|86251.8|86201.8|86250.4|86200.4|86252.8|86202.8|86250|86200|33
1635329240000|2021-10-27 10:07:20|86250.3|86200.3|86246.4|86196.4|86250.3|86200.3|86245.8|86195.8|25
1635329250000|2021-10-27 10:07:30|86245.7|86195.7|86247.4|86197.4|86247.4|86197.4|86245|86195|27
1635329260000|2021-10-27 10:07:40|86247.8|86197.8|86247.7|86197.7|86249.3|86199.3|86247.7|86197.7|26
1635329270000|2021-10-27 10:07:50|86247.9|86197.9|86244.5|86194.5|86247.9|86208.9|86232|86194|32
1635329280000|2021-10-27 10:08:00|86244.4|86194.4|86244|86194|86244.8|86194.8|86242.9|86192.9|31
1635329290000|2021-10-27 10:08:10|86244.4|86194.4|86242.3|86192.3|86244.7|86194.7|86242.1|86192.1|27
1635329300000|2021-10-27 10:08:20|86243.1|86193.1|86243.4|86193.4|86245|86195|86242.9|86192.9|37
1635329310000|2021-10-27 10:08:30|86243.5|86193.5|86225.7|86175.7|86243.6|86193.6|86224.3|86174.3|55
1635329320000|2021-10-27 10:08:40|86225.4|86175.4|86225.2|86175.2|86228.1|86178.1|86224.6|86174.6|52
1635329330000|2021-10-27 10:08:50|86225.4|86175.4|86225.3|86175.3|86225.6|86175.6|86224.7|86174.7|27
1635329340000|2021-10-27 10:09:00|86225.4|86175.4|86228.2|86178.2|86228.4|86178.4|86225.3|86175.3|26
1635329350000|2021-10-27 10:09:10|86228|86178|86230.7|86180.7|86230.7|86180.7|86228|86178|35
1635329360000|2021-10-27 10:09:20|86230.2|86180.2|86232.5|86182.5|86232.7|86182.7|86228.7|86178.7|41
1635329370000|2021-10-27 10:09:30|86232.7|86182.7|86236.4|86186.4|86236.4|86186.4|86228.9|86178.9|45
1635329380000|2021-10-27 10:09:40|86236.2|86186.2|86234.7|86184.7|86236.2|86186.2|86234.1|86184.1|40
1635329390000|2021-10-27 10:09:50|86234.6|86184.6|86214.5|86189.5|86235|86192.6|86214.5|86177.1|47
1635329400000|2021-10-27 10:10:00|86214.6|86189.6|86220.5|86170.5|86229.7|86191.9|86213.9|86170.5|47
1635329410000|2021-10-27 10:10:10|86221|86171|86223.3|86173.3|86223.5|86173.5|86221|86171|41
1635329420000|2021-10-27 10:10:20|86223.5|86173.5|86221.6|86171.6|86223.7|86173.7|86220.6|86170.6|39
1635329430000|2021-10-27 10:10:30|86221.5|86171.5|86220.4|86170.4|86222.1|86172.1|86219.8|86169.8|34
1635329440000|2021-10-27 10:10:40|86220.6|86170.6|86220.5|86170.5|86220.6|86170.6|86219.8|86169.8|17
1635329450000|2021-10-27 10:10:50|86220.3|86170.3|86207.5|86182.5|86220.6|86182.5|86206.9|86169.1|44
1635329460000|2021-10-27 10:11:00|86207.6|86182.6|86211.4|86186.4|86211.5|86186.5|86206.6|86181.6|41
1635329470000|2021-10-27 10:11:10|86211.6|86186.6|86218.9|86168.9|86224|86186.6|86211.5|86166.6|36
1635329480000|2021-10-27 10:11:20|86219|86169|86218.8|86168.8|86219.6|86169.6|86216.8|86166.8|42
1635329490000|2021-10-27 10:11:30|86218.7|86168.7|86218.2|86168.2|86219.4|86169.4|86217.5|86167.5|39
1635329500000|2021-10-27 10:11:40|86218|86168|86218.2|86168.2|86218.5|86168.5|86217|86167|20
1635329510000|2021-10-27 10:11:50|86218.5|86168.5|86205.6|86180.6|86218.5|86180.8|86204.3|86167.7|20
1635329520000|2021-10-27 10:12:00|86205.9|86180.9|86195.9|86170.9|86214.8|86180.9|86195.7|86160.2|49
1635329530000|2021-10-27 10:12:10|86209.1|86159.1|86211.8|86161.8|86212.4|86162.4|86209.1|86159.1|35
1635329540000|2021-10-27 10:12:20|86212.1|86162.1|86210|86160|86214.3|86164.3|86209.1|86159.1|41
1635329550000|2021-10-27 10:12:30|86210.5|86160.5|86210.4|86160.4|86214.5|86164.5|86210.3|86160.3|48
1635329560000|2021-10-27 10:12:40|86211.3|86161.3|86197.7|86172.7|86212.2|86172.8|86196.3|86158|38
1635329570000|2021-10-27 10:12:50|86197|86172|86208.3|86158.3|86208.6|86172.6|86193.5|86157.1|37
1635329580000|2021-10-27 10:13:00|86208.2|86158.2|86209.5|86159.5|86213.8|86163.8|86206.9|86156.9|46
1635329590000|2021-10-27 10:13:10|86209.7|86159.7|86207.8|86157.8|86211.5|86161.5|86207.8|86157.8|39
1635329600000|2021-10-27 10:13:20|86207.7|86157.7|86208.6|86158.6|86213.8|86163.8|86207.3|86157.3|43
1635329610000|2021-10-27 10:13:30|86208.3|86158.3|86205.2|86155.2|86209|86159|86204.6|86154.6|37
1635329620000|2021-10-27 10:13:40|86205.3|86155.3|86206|86156|86206.4|86156.4|86202.4|86152.4|39
1635329630000|2021-10-27 10:13:50|86206.3|86156.3|86209.5|86159.5|86209.7|86159.7|86204.8|86154.8|41
1635329640000|2021-10-27 10:14:00|86208.8|86158.8|86204.4|86179.4|86217|86179.4|86196.3|86158.8|50
1635329650000|2021-10-27 10:14:10|86204.5|86179.5|86214.6|86164.6|86217.1|86179.6|86203.4|86164.3|35
1635329660000|2021-10-27 10:14:20|86214.7|86164.7|86216.8|86166.8|86217.1|86167.1|86214.6|86164.6|25
1635329670000|2021-10-27 10:14:30|86217.3|86167.3|86220.9|86170.9|86221.7|86171.7|86217.3|86167.3|39
1635329680000|2021-10-27 10:14:40|86221.1|86171.1|86222.5|86172.5|86223.2|86173.2|86220.7|86170.7|27
1635329690000|2021-10-27 10:14:50|86222.7|86172.7|86223.6|86173.6|86223.6|86173.6|86220.5|86170.5|25
1635329700000|2021-10-27 10:15:00|86223.7|86173.7|86209.6|86159.6|86224|86174|86206|86156|47
1635329710000|2021-10-27 10:15:10|86209.4|86159.4|86209.1|86159.1|86210.6|86160.6|86208.7|86158.7|44
1635329720000|2021-10-27 10:15:20|86208.7|86158.7|86210.4|86160.4|86211.4|86161.4|86208.7|86158.7|31
1635329730000|2021-10-27 10:15:30|86210.8|86160.8|86212|86162|86212.8|86162.8|86210.6|86160.6|30
1635329740000|2021-10-27 10:15:40|86212.1|86162.1|86212.9|86162.9|86213|86163|86211.7|86161.7|22
1635329750000|2021-10-27 10:15:50|86213.1|86163.1|86219.9|86169.9|86220.8|86170.8|86212.8|86162.8|40
1635329760000|2021-10-27 10:16:00|86219.7|86169.7|86220.6|86170.6|86221.3|86171.3|86219.7|86169.7|37
1635329770000|2021-10-27 10:16:10|86220.8|86170.8|86218.7|86168.7|86223|86173|86218.7|86168.7|32
1635329780000|2021-10-27 10:16:20|86218.8|86168.8|86218.2|86168.2|86220.7|86181.2|86205.9|86168.2|43
1635329790000|2021-10-27 10:16:30|86216.8|86166.8|86218.4|86168.4|86218.8|86168.8|86216.5|86166.5|32
1635329800000|2021-10-27 10:16:40|86218.3|86168.3|86211.6|86186.6|86224.6|86186.6|86209.9|86168.3|34
1635329810000|2021-10-27 10:16:50|86211.5|86186.5|86216.3|86166.3|86219.9|86186.5|86207.9|86166.2|39
1635329820000|2021-10-27 10:17:00|86216.7|86166.7|86216.5|86166.5|86217.7|86176.5|86200.2|86163|51
1635329830000|2021-10-27 10:17:10|86216.7|86166.7|86216.4|86166.4|86216.9|86166.9|86214.1|86164.1|42
1635329840000|2021-10-27 10:17:20|86216.6|86166.6|86201.8|86151.8|86217.6|86175.2|86200.2|86151.6|33
1635329850000|2021-10-27 10:17:30|86202.3|86152.3|86199.3|86149.3|86202.3|86152.3|86198.7|86148.7|50
1635329860000|2021-10-27 10:17:40|86199.4|86149.4|86198|86148|86199.4|86149.4|86196.9|86146.9|30
1635329870000|2021-10-27 10:17:50|86197.9|86147.9|86198.5|86148.5|86199|86149|86197.9|86147.9|28
1635329880000|2021-10-27 10:18:00|86198.8|86148.8|86201.4|86151.4|86202.7|86164.4|86187.4|86148.3|28
1635329890000|2021-10-27 10:18:10|86201.3|86151.3|86190.3|86165.3|86201.3|86165.9|86188.7|86151.3|23
1635329900000|2021-10-27 10:18:20|86190.2|86165.2|86208.4|86158.4|86208.9|86171.1|86190.2|86154.5|37
1635329910000|2021-10-27 10:18:30|86208.2|86158.2|86201.9|86151.9|86208.2|86158.2|86201.8|86151.8|38
1635329920000|2021-10-27 10:18:40|86201.8|86151.8|86200.8|86150.8|86201.8|86151.8|86199.9|86149.9|25
1635329930000|2021-10-27 10:18:50|86201.1|86151.1|86205.9|86155.9|86206.5|86156.5|86201.1|86151.1|37
1635329940000|2021-10-27 10:19:00|86205.4|86155.4|86212.8|86162.8|86212.8|86162.8|86205|86155|27
1635329950000|2021-10-27 10:19:10|86212.6|86162.6|86208.4|86158.4|86212.6|86162.6|86208.2|86158.2|26
1635329960000|2021-10-27 10:19:20|86208.1|86158.1|86198.9|86173.9|86211.5|86173.9|86198.9|86157.8|25
1635329970000|2021-10-27 10:19:30|86198.8|86173.8|86199.4|86174.4|86199.6|86174.6|86198|86173|25
1635329980000|2021-10-27 10:19:40|86199.5|86174.5|86210.2|86160.2|86210.2|86174.5|86199|86158.9|28
1635329990000|2021-10-27 10:19:50|86210.3|86160.3|86210.2|86160.2|86211.1|86161.1|86210.2|86160.2|11
1635330000000|2021-10-27 10:20:00|86197.8|86172.8|86206.9|86156.9|86207|86173.8|86195.5|86156.2|35
1635330010000|2021-10-27 10:20:10|86206.8|86156.8|86207|86157|86207.3|86157.3|86206|86156|31
1635330020000|2021-10-27 10:20:20|86206.9|86156.9|86208.9|86158.9|86208.9|86158.9|86206.9|86156.9|22
1635330030000|2021-10-27 10:20:30|86209|86159|86195.3|86170.3|86209|86171.5|86195.3|86157.9|22
1635330040000|2021-10-27 10:20:40|86195.5|86170.5|86197.2|86172.2|86197.8|86172.8|86195.5|86170.5|23
1635330050000|2021-10-27 10:20:50|86197|86172|86198.9|86173.9|86199.4|86174.4|86197|86172|24
1635330060000|2021-10-27 10:21:00|86198.8|86173.8|86213.2|86163.2|86213.7|86175.3|86198.5|86163.2|28
1635330070000|2021-10-27 10:21:10|86213.1|86163.1|86213.5|86163.5|86214.1|86164.1|86212.9|86162.9|30
1635330080000|2021-10-27 10:21:20|86213.4|86163.4|86214.9|86164.9|86215.2|86165.2|86213.3|86163.3|27
1635330090000|2021-10-27 10:21:30|86215|86165|86216.2|86166.2|86216.4|86166.4|86214.8|86164.8|23
1635330100000|2021-10-27 10:21:40|86216.1|86166.1|86215.2|86165.2|86219|86169|86215.1|86165.1|40
1635330110000|2021-10-27 10:21:50|86215.3|86165.3|86217|86167|86217.1|86167.1|86214.3|86164.3|20
1635330120000|2021-10-27 10:22:00|86217.2|86167.2|86220.2|86170.2|86220.6|86170.6|86216.5|86166.5|42
1635330130000|2021-10-27 10:22:10|86219.9|86169.9|86219.3|86169.3|86220|86170|86216.8|86166.8|40
1635330140000|2021-10-27 10:22:20|86219.5|86169.5|86217|86167|86220.1|86170.1|86216.7|86166.7|36
1635330150000|2021-10-27 10:22:30|86217.1|86167.1|86200.4|86175.4|86217.1|86175.9|86200|86161.8|41
1635330160000|2021-10-27 10:22:40|86199.8|86174.8|86213.7|86163.7|86213.9|86176.2|86199.8|86163.4|32
1635330170000|2021-10-27 10:22:50|86213.9|86163.9|86213.7|86163.7|86214.1|86164.1|86213.6|86163.6|19
1635330180000|2021-10-27 10:23:00|86213.6|86163.6|86214.2|86164.2|86215.2|86165.2|86213.6|86163.6|23
1635330190000|2021-10-27 10:23:10|86214|86164|86202.3|86177.3|86214.4|86177.8|86201.6|86163.6|27
1635330200000|2021-10-27 10:23:20|86202.2|86177.2|86219.1|86169.1|86220.2|86178.8|86200.9|86166.9|40
1635330210000|2021-10-27 10:23:30|86219|86169|86206.9|86181.9|86219|86182.5|86206.5|86169|23
1635330220000|2021-10-27 10:23:40|86206.7|86181.7|86207.2|86182.2|86207.8|86182.8|86206.5|86181.5|29
1635330230000|2021-10-27 10:23:50|86207.1|86182.1|86207.2|86182.2|86207.5|86182.5|86205.9|86180.9|24
1635330240000|2021-10-27 10:24:00|86206.7|86181.7|86206.9|86181.9|86218|86183.1|86205.6|86167.8|36
1635330250000|2021-10-27 10:24:10|86206.2|86181.2|86224.6|86174.6|86224.7|86185.8|86204.8|86174.4|43
1635330260000|2021-10-27 10:24:20|86224.7|86174.7|86221.7|86171.7|86224.7|86174.7|86220.4|86170.4|35
1635330270000|2021-10-27 10:24:30|86221.6|86171.6|86220.7|86170.7|86221.6|86183.5|86207.1|86169.1|42
1635330280000|2021-10-27 10:24:40|86220.3|86170.3|86220.7|86170.7|86221|86171|86220|86170|12
1635330290000|2021-10-27 10:24:50|86220.9|86170.9|86219.7|86169.7|86220.9|86170.9|86218.6|86168.6|23
1635330300000|2021-10-27 10:25:00|86219.8|86169.8|86207.9|86182.9|86220.6|86183|86207.4|86169.3|21
1635330310000|2021-10-27 10:25:10|86208.2|86183.2|86226.1|86176.1|86226.5|86184.7|86208.2|86174.3|30
1635330320000|2021-10-27 10:25:20|86226.3|86176.3|86224.7|86174.7|86226.3|86176.3|86223.8|86173.8|28
1635330330000|2021-10-27 10:25:30|86224.6|86174.6|86221.1|86171.1|86224.6|86174.6|86220.9|86170.9|18
1635330340000|2021-10-27 10:25:40|86221.4|86171.4|86219.3|86169.3|86222.7|86183|86208|86168.2|32
1635330350000|2021-10-27 10:25:50|86219.4|86169.4|86221|86171|86221|86181|86205.2|86166.3|43
1635330360000|2021-10-27 10:26:00|86221.2|86171.2|86222.2|86172.2|86222.7|86172.7|86221.2|86171.2|26
1635330370000|2021-10-27 10:26:10|86221.3|86171.3|86216.7|86166.7|86221.3|86171.3|86216.7|86166.7|30
1635330380000|2021-10-27 10:26:20|86216.5|86166.5|86213.9|86163.9|86217|86167|86210.8|86160.8|53
1635330390000|2021-10-27 10:26:30|86214.3|86164.3|86228.3|86178.3|86228.3|86178.3|86200.9|86163.7|47
1635330400000|2021-10-27 10:26:40|86228|86178|86228.4|86178.4|86233.2|86183.2|86227.4|86177.4|37
1635330410000|2021-10-27 10:26:50|86228.3|86178.3|86229.5|86179.5|86229.7|86179.7|86226.9|86176.9|34
1635330420000|2021-10-27 10:27:00|86229.4|86179.4|86230.8|86180.8|86232.4|86195.9|86219.6|86179.4|41
1635330430000|2021-10-27 10:27:10|86230.7|86180.7|86220.2|86170.2|86230.9|86180.9|86220|86170|34
1635330440000|2021-10-27 10:27:20|86220.1|86170.1|86220|86170|86220.9|86170.9|86219.1|86169.1|31
1635330450000|2021-10-27 10:27:30|86219.8|86169.8|86221.4|86171.4|86222.6|86172.6|86219.8|86169.8|29
1635330460000|2021-10-27 10:27:40|86221.2|86171.2|86212|86187|86223.2|86187|86210.2|86171.1|19
1635330470000|2021-10-27 10:27:50|86211.5|86186.5|86211.3|86186.3|86211.5|86186.5|86209.9|86184.9|30
1635330480000|2021-10-27 10:28:00|86211.5|86186.5|86212|86187|86212.4|86187.4|86211.2|86186.2|28
1635330490000|2021-10-27 10:28:10|86210.2|86185.2|86208.7|86183.7|86221.4|86186|86206.8|86170.2|42
1635330500000|2021-10-27 10:28:20|86208.6|86183.6|86220.4|86170.4|86220.5|86183.9|86208.4|86168.2|26
1635330510000|2021-10-27 10:28:30|86220.7|86170.7|86219.2|86169.2|86220.8|86170.8|86218|86168|30
1635330520000|2021-10-27 10:28:40|86219.1|86169.1|86218.9|86168.9|86219.4|86169.4|86218.8|86168.8|15
1635330530000|2021-10-27 10:28:50|86219.1|86169.1|86218.4|86168.4|86219.4|86180.3|86203.5|86162|41
1635330540000|2021-10-27 10:29:00|86218.5|86168.5|86226.5|86176.5|86226.8|86176.8|86217.1|86167.1|28
1635330550000|2021-10-27 10:29:10|86226.4|86176.4|86228.5|86178.5|86229.1|86179.1|86223.1|86173.1|40
1635330560000|2021-10-27 10:29:20|86229.2|86179.2|86230|86180|86231|86181|86228.6|86178.6|37
1635330570000|2021-10-27 10:29:30|86229.7|86179.7|86224.3|86174.3|86229.7|86179.7|86224.3|86174.3|35
1635330580000|2021-10-27 10:29:40|86224.2|86174.2|86231.7|86181.7|86232.5|86182.5|86221.8|86171.8|51
1635330590000|2021-10-27 10:29:50|86231.8|86181.8|86237.4|86187.4|86238.4|86188.4|86230.7|86180.7|43
1635330600000|2021-10-27 10:30:00|86236.4|86186.4|86238.5|86188.5|86240.1|86190.1|86236.4|86186.4|46
1635330610000|2021-10-27 10:30:10|86237.3|86187.3|86231.5|86181.5|86237.3|86187.3|86229.9|86179.9|42
1635330620000|2021-10-27 10:30:20|86232.4|86182.4|86233.3|86183.3|86233.3|86183.3|86230.8|86180.8|32
1635330630000|2021-10-27 10:30:30|86233.2|86183.2|86234.9|86184.9|86235.8|86185.8|86233.2|86183.2|31
1635330640000|2021-10-27 10:30:40|86234.8|86184.8|86236.4|86186.4|86236.8|86186.8|86234.1|86184.1|30
1635330650000|2021-10-27 10:30:50|86235.6|86185.6|86237.1|86187.1|86237.5|86187.5|86235.6|86185.6|24
1635330660000|2021-10-27 10:31:00|86237.4|86187.4|86239.2|86189.2|86241.8|86202.7|86224.8|86187.4|32
1635330670000|2021-10-27 10:31:10|86239|86189|86237.8|86187.8|86240.5|86190.5|86236.6|86186.6|27
1635330680000|2021-10-27 10:31:20|86237.7|86187.7|86234.3|86184.3|86239.2|86189.2|86233|86183|41
1635330690000|2021-10-27 10:31:30|86234.4|86184.4|86224.3|86174.3|86240.3|86204|86224.3|86174.3|50
1635330700000|2021-10-27 10:31:40|86223.3|86173.3|86221.5|86171.5|86225.2|86175.2|86220.7|86170.7|49
1635330710000|2021-10-27 10:31:50|86221.4|86171.4|86221.3|86171.3|86221.9|86171.9|86215.8|86165.8|42
1635330720000|2021-10-27 10:32:00|86221.7|86171.7|86246.3|86196.3|86247.2|86197.2|86220.4|86170.4|55
1635330730000|2021-10-27 10:32:10|86248.3|86198.3|86236.3|86186.3|86251.3|86201.3|86227.2|86177.2|49
1635330740000|2021-10-27 10:32:20|86236.8|86186.8|86238.8|86188.8|86238.9|86188.9|86234.9|86184.9|39
1635330750000|2021-10-27 10:32:30|86238.9|86188.9|86229.3|86179.3|86239.3|86189.3|86228|86178|46
1635330760000|2021-10-27 10:32:40|86229.4|86179.4|86230.8|86180.8|86231.5|86181.5|86229.4|86179.4|27
1635330770000|2021-10-27 10:32:50|86230.7|86180.7|86230.2|86180.2|86230.8|86180.8|86230.2|86180.2|12
1635330780000|2021-10-27 10:33:00|86229.9|86179.9|86229.5|86179.5|86230.6|86180.6|86229.1|86179.1|34
1635330790000|2021-10-27 10:33:10|86229.7|86179.7|86216.7|86191.7|86231|86193.6|86216.7|86179.4|40
1635330800000|2021-10-27 10:33:20|86216.6|86191.6|86213.1|86188.1|86229.7|86192.5|86213.1|86175.5|34
1635330810000|2021-10-27 10:33:30|86213.2|86188.2|86219.8|86169.8|86223.5|86188.7|86213.1|86169.6|36
1635330820000|2021-10-27 10:33:40|86219.7|86169.7|86221.8|86171.8|86222.2|86172.2|86219.7|86169.7|17
1635330830000|2021-10-27 10:33:50|86221.5|86171.5|86221.4|86171.4|86222.5|86172.5|86221.4|86171.4|16
1635330840000|2021-10-27 10:34:00|86221.8|86171.8|86205.4|86180.4|86222|86184.4|86205|86170.9|33
1635330850000|2021-10-27 10:34:10|86204.8|86179.8|86206.5|86181.5|86209.2|86184.2|86204.8|86179.8|34
1635330860000|2021-10-27 10:34:20|86205.4|86180.4|86205.5|86180.5|86206.6|86181.6|86205.4|86180.4|19
1635330870000|2021-10-27 10:34:30|86205.7|86180.7|86205|86180|86205.8|86180.8|86204.9|86179.9|14
1635330880000|2021-10-27 10:34:40|86205.2|86180.2|86219.2|86169.2|86220|86181.2|86205|86168.4|23
1635330890000|2021-10-27 10:34:50|86219.1|86169.1|86211|86161|86219.1|86169.1|86210.6|86160.6|37
1635330900000|2021-10-27 10:35:00|86211.5|86161.5|86204.9|86179.9|86217.9|86179.9|86204.2|86161.5|45
1635330910000|2021-10-27 10:35:10|86204.8|86179.8|86211.7|86161.7|86222|86183.8|86204.1|86160.4|33
1635330920000|2021-10-27 10:35:20|86212|86162|86210.1|86160.1|86213|86172.2|86197.2|86159.6|33
1635330930000|2021-10-27 10:35:30|86210.2|86160.2|86212.1|86162.1|86215.9|86165.9|86209.6|86159.6|46
1635330940000|2021-10-27 10:35:40|86212.2|86162.2|86199.7|86174.7|86212.2|86174.7|86198|86161.5|24
1635330950000|2021-10-27 10:35:50|86199.6|86174.6|86204.9|86154.9|86211.9|86174.6|86194.2|86154.8|44
1635330960000|2021-10-27 10:36:00|86204.2|86154.2|86186.4|86161.4|86211.2|86161.7|86186.2|86148.8|39
1635330970000|2021-10-27 10:36:10|86186.1|86161.1|86198.6|86148.6|86199.6|86161.2|86186.1|86146.7|37
1635330980000|2021-10-27 10:36:20|86198.5|86148.5|86183.4|86158.4|86198.6|86158.4|86181.7|86143.7|34
1635330990000|2021-10-27 10:36:30|86183.5|86158.5|86198|86148|86198.3|86159.3|86183.1|86146.6|36
1635331000000|2021-10-27 10:36:40|86197.9|86147.9|86198.7|86148.7|86200.5|86150.5|86197.7|86147.7|36
1635331010000|2021-10-27 10:36:50|86198.6|86148.6|86194.3|86144.3|86198.6|86157.9|86182.8|86144|35
1635331020000|2021-10-27 10:37:00|86194.1|86144.1|86196.4|86146.4|86196.8|86146.8|86194|86144|33
1635331030000|2021-10-27 10:37:10|86196.6|86146.6|86199.2|86149.2|86199.6|86162.2|86186.2|86146.6|31
1635331040000|2021-10-27 10:37:20|86199.3|86149.3|86199|86149|86199.4|86149.4|86196.9|86146.9|30
1635331050000|2021-10-27 10:37:30|86198.7|86148.7|86198.5|86148.5|86198.8|86148.8|86196.6|86146.6|31
1635331060000|2021-10-27 10:37:40|86198.7|86148.7|86201.8|86151.8|86202.8|86165.6|86189.1|86148|36
1635331070000|2021-10-27 10:37:50|86202|86152|86195.9|86145.9|86202.8|86163.9|86185.9|86145.7|47
1635331080000|2021-10-27 10:38:00|86196.2|86146.2|86196|86146|86196.3|86158.5|86182.1|86144.5|36
1635331090000|2021-10-27 10:38:10|86195.5|86145.5|86196.7|86146.7|86196.8|86146.8|86194.9|86144.9|28
1635331100000|2021-10-27 10:38:20|86196.8|86146.8|86208.1|86158.1|86208.1|86160.9|86185.7|86146.7|30
1635331110000|2021-10-27 10:38:30|86207.7|86157.7|86209.4|86159.4|86209.6|86159.6|86206.6|86156.6|29
1635331120000|2021-10-27 10:38:40|86209.3|86159.3|86212.2|86162.2|86212.2|86162.2|86209.2|86159.2|41
1635331130000|2021-10-27 10:38:50|86212.3|86162.3|86211.4|86161.4|86214.8|86176.7|86200.5|86161.4|29
1635331140000|2021-10-27 10:39:00|86211.3|86161.3|86210.5|86160.5|86214.5|86164.5|86210.5|86160.5|37
1635331150000|2021-10-27 10:39:10|86209.7|86159.7|86209.8|86159.8|86210.8|86173.7|86197.7|86158.8|35
1635331160000|2021-10-27 10:39:20|86209.4|86159.4|86209.9|86159.9|86210.4|86160.4|86208.1|86158.1|25
1635331170000|2021-10-27 10:39:30|86210|86160|86215.2|86165.2|86215.7|86165.7|86209.3|86159.3|24
1635331180000|2021-10-27 10:39:40|86215.6|86165.6|86215.9|86165.9|86216.1|86178.3|86202.5|86165.4|29
1635331190000|2021-10-27 10:39:50|86216|86166|86214.5|86164.5|86216.1|86166.1|86214.3|86164.3|32
1635331200000|2021-10-27 10:40:00|86214.3|86164.3|86213.7|86163.7|86215.2|86165.2|86213.3|86163.3|24
1635331210000|2021-10-27 10:40:10|86213.9|86163.9|86213.9|86163.9|86214.5|86164.5|86211|86161|29
1635331220000|2021-10-27 10:40:20|86213.5|86163.5|86213.8|86163.8|86214.2|86164.2|86213.4|86163.4|18
1635331230000|2021-10-27 10:40:30|86214|86164|86223.5|86173.5|86223.6|86177.9|86200.8|86164|41
1635331240000|2021-10-27 10:40:40|86223.2|86173.2|86222.5|86172.5|86223.6|86173.6|86222.5|86172.5|24
1635331250000|2021-10-27 10:40:50|86222.6|86172.6|86225.7|86175.7|86228.4|86178.4|86222.4|86172.4|48
1635331260000|2021-10-27 10:41:00|86225.8|86175.8|86226.5|86176.5|86226.6|86176.6|86221.9|86171.9|44
1635331270000|2021-10-27 10:41:10|86226.4|86176.4|86222.9|86172.9|86226.7|86176.7|86222.9|86172.9|33
1635331280000|2021-10-27 10:41:20|86223|86173|86221.4|86171.4|86223.3|86173.3|86220.7|86170.7|22
1635331290000|2021-10-27 10:41:30|86221.2|86171.2|86221.6|86171.6|86221.8|86171.8|86218.3|86168.3|39
1635331300000|2021-10-27 10:41:40|86221.4|86171.4|86218.3|86168.3|86221.9|86171.9|86218.1|86168.1|18
1635331310000|2021-10-27 10:41:50|86218.4|86168.4|86209|86184|86222|86184.5|86202.9|86165.6|47
1635331320000|2021-10-27 10:42:00|86208|86183|86221.7|86171.7|86225.6|86183.1|86207.9|86168.3|53
1635331330000|2021-10-27 10:42:10|86221.5|86171.5|86223.7|86173.7|86224.3|86174.3|86221.4|86171.4|33
1635331340000|2021-10-27 10:42:20|86223.6|86173.6|86224.6|86199.6|86238.8|86201.8|86223.6|86173.6|43
1635331350000|2021-10-27 10:42:30|86224.3|86199.3|86229.2|86179.2|86236.3|86199.6|86218.9|86179.2|45
1635331360000|2021-10-27 10:42:40|86229.3|86179.3|86227.4|86177.4|86229.6|86179.6|86226.3|86176.3|47
1635331370000|2021-10-27 10:42:50|86227.1|86177.1|86217|86167|86227.6|86187.7|86212.1|86165.7|48
1635331380000|2021-10-27 10:43:00|86216.8|86166.8|86215.7|86165.7|86217.1|86167.1|86215.3|86165.3|33
1635331390000|2021-10-27 10:43:10|86215.9|86165.9|86214.3|86164.3|86216.1|86166.1|86213.8|86163.8|16
1635331400000|2021-10-27 10:43:20|86214.2|86164.2|86213.5|86163.5|86214.4|86164.4|86213.1|86163.1|27
1635331410000|2021-10-27 10:43:30|86213.7|86163.7|86209.4|86159.4|86215|86165|86209.4|86159.4|29
1635331420000|2021-10-27 10:43:40|86209.1|86159.1|86208.4|86158.4|86209.4|86159.4|86207.1|86157.1|30
1635331430000|2021-10-27 10:43:50|86208.1|86158.1|86205.5|86155.5|86208.2|86158.2|86205.5|86155.5|21
1635331440000|2021-10-27 10:44:00|86205.4|86155.4|86207.6|86157.6|86207.6|86157.6|86204|86154|26
1635331450000|2021-10-27 10:44:10|86207.5|86157.5|86200.7|86150.7|86207.5|86167.3|86190.4|86148.5|44
1635331460000|2021-10-27 10:44:20|86201.3|86151.3|86199|86149|86201.3|86151.3|86196.3|86146.3|38
1635331470000|2021-10-27 10:44:30|86198.6|86148.6|86199.5|86149.5|86200|86150|86198.2|86148.2|30
1635331480000|2021-10-27 10:44:40|86199.7|86149.7|86199.6|86149.6|86199.7|86149.7|86198.3|86148.3|21
1635331490000|2021-10-27 10:44:50|86199.7|86149.7|86204.6|86154.6|86204.7|86154.7|86199.6|86149.6|44
1635331500000|2021-10-27 10:45:00|86203.8|86153.8|86205.7|86155.7|86207.8|86157.8|86203.8|86153.8|47
1635331510000|2021-10-27 10:45:10|86205.9|86155.9|86204.5|86154.5|86206.3|86156.3|86201.5|86151.5|33
1635331520000|2021-10-27 10:45:20|86203.8|86153.8|86212.7|86162.7|86213|86163|86203.8|86153.8|39
1635331530000|2021-10-27 10:45:30|86211.9|86161.9|86215.6|86165.6|86218.5|86168.5|86211.9|86161.9|36
1635331540000|2021-10-27 10:45:40|86216.6|86166.6|86212.1|86162.1|86218|86168|86212.1|86162.1|48
1635331550000|2021-10-27 10:45:50|86212|86162|86215.1|86165.1|86215.1|86165.1|86212|86162|37
1635331560000|2021-10-27 10:46:00|86214.5|86164.5|86213.5|86163.5|86214.5|86164.5|86212.2|86162.2|27
1635331570000|2021-10-27 10:46:10|86213.4|86163.4|86209.8|86159.8|86214.5|86164.5|86209.8|86159.8|48
1635331580000|2021-10-27 10:46:20|86209.9|86159.9|86208.9|86158.9|86210.4|86169.9|86194.9|86155.5|46
1635331590000|2021-10-27 10:46:30|86208.8|86158.8|86182.2|86157.2|86208.9|86158.9|86182|86144.1|42
1635331600000|2021-10-27 10:46:40|86182.7|86157.7|86200.5|86150.5|86200.9|86157.7|86182.7|86144.2|53
1635331610000|2021-10-27 10:46:50|86200.7|86150.7|86199.9|86149.9|86201.1|86151.1|86199.5|86149.5|32
1635331620000|2021-10-27 10:47:00|86199.7|86149.7|86199.6|86149.6|86200.4|86150.4|86199.2|86149.2|21
1635331630000|2021-10-27 10:47:10|86207.1|86157.1|86205|86155|86210.6|86160.6|86203|86153|48
1635331640000|2021-10-27 10:47:20|86205.8|86155.8|86206.4|86156.4|86206.5|86156.5|86205.7|86155.7|22
1635331650000|2021-10-27 10:47:30|86206.5|86156.5|86211.3|86161.3|86211.6|86173.5|86197.4|86156|42
1635331660000|2021-10-27 10:47:40|86211.6|86161.6|86211.9|86161.9|86211.9|86161.9|86210.8|86160.8|32
1635331670000|2021-10-27 10:47:50|86212.3|86162.3|86211.7|86161.7|86212.3|86162.3|86208.5|86158.5|36
1635331680000|2021-10-27 10:48:00|86211.6|86161.6|86198.3|86173.3|86213.1|86173.5|86197.9|86161.5|30
1635331690000|2021-10-27 10:48:10|86198.5|86173.5|86217.7|86167.7|86219|86178.2|86198.5|86166.6|33
1635331700000|2021-10-27 10:48:20|86217.9|86167.9|86218.8|86168.8|86218.9|86168.9|86217.9|86167.9|24
1635331710000|2021-10-27 10:48:30|86219|86169|86209.6|86159.6|86219.1|86169.1|86209.6|86159.6|32
1635331720000|2021-10-27 10:48:40|86210|86160|86208.4|86158.4|86210|86160|86206.3|86156.3|39
1635331730000|2021-10-27 10:48:50|86208.9|86158.9|86205.8|86155.8|86209.1|86159.1|86205.7|86155.7|24
1635331740000|2021-10-27 10:49:00|86205.7|86155.7|86208.5|86158.5|86208.5|86158.5|86205.3|86155.3|26
1635331750000|2021-10-27 10:49:10|86208.4|86158.4|86196.7|86171.7|86211|86173.6|86195.4|86158.4|25
1635331760000|2021-10-27 10:49:20|86196.6|86171.6|86196|86171|86197.2|86172.2|86194.2|86169.2|31
1635331770000|2021-10-27 10:49:30|86196.3|86171.3|86205.3|86155.3|86205.5|86171.6|86193.4|86155.3|33
1635331780000|2021-10-27 10:49:40|86205.2|86155.2|86204.3|86154.3|86205.3|86155.3|86202.1|86152.1|31
1635331790000|2021-10-27 10:49:50|86204.4|86154.4|86201.2|86151.2|86207.1|86157.1|86201.2|86151.2|38
1635331800000|2021-10-27 10:50:00|86201.4|86151.4|86205.5|86155.5|86206.7|86156.7|86200.9|86150.9|39
1635331810000|2021-10-27 10:50:10|86205.3|86155.3|86207.4|86157.4|86207.5|86157.5|86205.3|86155.3|20
1635331820000|2021-10-27 10:50:20|86207.5|86157.5|86206.2|86156.2|86207.6|86157.6|86205.7|86155.7|19
1635331830000|2021-10-27 10:50:30|86206.3|86156.3|86190.2|86165.2|86206.5|86167.7|86190|86155.9|29
1635331840000|2021-10-27 10:50:40|86190.3|86165.3|86202.5|86152.5|86205.3|86165.6|86189.6|86151.3|38
1635331850000|2021-10-27 10:50:50|86202.4|86152.4|86200.1|86150.1|86203.5|86153.5|86199.9|86149.9|40
1635331860000|2021-10-27 10:51:00|86200.2|86150.2|86194|86144|86200.2|86150.2|86193.5|86143.5|34
1635331870000|2021-10-27 10:51:10|86194.6|86144.6|86191.8|86141.8|86194.8|86144.8|86191.4|86141.4|30
1635331880000|2021-10-27 10:51:20|86192|86142|86194.9|86144.9|86195.7|86145.7|86190.8|86140.8|33
1635331890000|2021-10-27 10:51:30|86195.5|86145.5|86192.7|86142.7|86195.8|86145.8|86192|86142|36
1635331900000|2021-10-27 10:51:40|86192.9|86142.9|86188.6|86138.6|86194.7|86144.7|86187.4|86137.4|30
1635331910000|2021-10-27 10:51:50|86188.1|86138.1|86189.6|86139.6|86189.7|86139.7|86187.1|86137.1|35
1635331920000|2021-10-27 10:52:00|86189.5|86139.5|86191.2|86141.2|86191.6|86141.6|86188.9|86138.9|31
1635331930000|2021-10-27 10:52:10|86191.1|86141.1|86178.4|86153.4|86191.1|86153.4|86177.5|86139.8|28
1635331940000|2021-10-27 10:52:20|86178.9|86153.9|86181|86156|86182.7|86157.7|86178.6|86153.6|32
1635331950000|2021-10-27 10:52:30|86180.9|86155.9|86182.1|86157.1|86183|86158|86180.9|86155.9|27
1635331960000|2021-10-27 10:52:40|86182.5|86157.5|86201.9|86151.9|86203.6|86158.2|86180.5|86149.3|37
1635331970000|2021-10-27 10:52:50|86201.6|86151.6|86199.1|86149.1|86201.6|86151.6|86196.7|86146.7|30
1635331980000|2021-10-27 10:53:00|86199.2|86149.2|86194.5|86144.5|86199.2|86149.2|86193.4|86143.4|39
1635331990000|2021-10-27 10:53:10|86194.7|86144.7|86198|86148|86198|86148|86194|86144|28
1635332000000|2021-10-27 10:53:20|86197.9|86147.9|86200.4|86150.4|86202.5|86152.5|86197.7|86147.7|28
1635332010000|2021-10-27 10:53:30|86187.4|86162.4|86205.2|86155.2|86206.3|86168.9|86187.4|86154.7|33
1635332020000|2021-10-27 10:53:40|86192|86167|86193.1|86168.1|86193.1|86168.1|86190.3|86165.3|37
1635332030000|2021-10-27 10:53:50|86193|86168|86204.6|86154.6|86205.8|86168.5|86192.6|86154.6|16
1635332040000|2021-10-27 10:54:00|86204.3|86154.3|86187.7|86162.7|86204.3|86166.6|86187.7|86152.6|33
1635332050000|2021-10-27 10:54:10|86188.7|86163.7|86189|86164|86190.9|86165.9|86187.1|86162.1|27
1635332060000|2021-10-27 10:54:20|86189.5|86164.5|86204.5|86154.5|86205.2|86164.5|86187.8|86150.1|35
1635332070000|2021-10-27 10:54:30|86205.1|86155.1|86204.3|86154.3|86205.4|86155.4|86204.1|86154.1|28
1635332080000|2021-10-27 10:54:40|86204.4|86154.4|86205.5|86155.5|86205.6|86155.6|86204.1|86154.1|25
1635332090000|2021-10-27 10:54:50|86205.4|86155.4|86208.5|86158.5|86209.1|86159.1|86204.6|86154.6|30
1635332100000|2021-10-27 10:55:00|86208.8|86158.8|86212.2|86162.2|86212.2|86162.2|86206.9|86156.9|34
1635332110000|2021-10-27 10:55:10|86212|86162|86211.4|86161.4|86212.9|86162.9|86211.1|86161.1|38
1635332120000|2021-10-27 10:55:20|86211.1|86161.1|86206.2|86156.2|86211.2|86161.2|86205.9|86155.9|36
1635332130000|2021-10-27 10:55:30|86206|86156|86205.7|86155.7|86206|86156|86204.9|86154.9|17
1635332140000|2021-10-27 10:55:40|86204.9|86154.9|86203.8|86153.8|86204.9|86154.9|86201.7|86151.7|41
1635332150000|2021-10-27 10:55:50|86204.3|86154.3|86199.6|86149.6|86206.9|86156.9|86199.6|86149.6|33
1635332160000|2021-10-27 10:56:00|86199.7|86149.7|86202.3|86152.3|86202.7|86152.7|86198.4|86148.4|50
1635332170000|2021-10-27 10:56:10|86202.1|86152.1|86194.4|86144.4|86202.1|86160.5|86185.5|86141.9|49
1635332180000|2021-10-27 10:56:20|86195.5|86145.5|86190.3|86140.3|86195.6|86145.6|86189.1|86139.1|45
1635332190000|2021-10-27 10:56:30|86190.2|86140.2|86187.9|86137.9|86191.1|86141.1|86187.3|86137.3|34
1635332200000|2021-10-27 10:56:40|86188|86138|86186.3|86136.3|86188|86138|86186|86136|31
1635332210000|2021-10-27 10:56:50|86186.2|86136.2|86186.6|86136.6|86187.1|86137.1|86184|86134|26
1635332220000|2021-10-27 10:57:00|86186.5|86136.5|86186.5|86136.5|86187.6|86137.6|86186.1|86136.1|40
1635332230000|2021-10-27 10:57:10|86186.1|86136.1|86185.5|86135.5|86186.8|86136.8|86185|86135|25
1635332240000|2021-10-27 10:57:20|86185.4|86135.4|86182.9|86132.9|86185.7|86135.7|86182.9|86132.9|31
1635332250000|2021-10-27 10:57:30|86183.5|86133.5|86183.4|86133.4|86183.5|86145.3|86170.2|86132.4|17
1635332260000|2021-10-27 10:57:40|86183.6|86133.6|86168|86143|86183.9|86144.3|86166.8|86129.4|29
1635332270000|2021-10-27 10:57:50|86167.8|86142.8|86182.7|86132.7|86182.7|86142.8|86167.7|86131.8|23
1635332280000|2021-10-27 10:58:00|86182.8|86132.8|86182|86132|86182.8|86132.8|86181.9|86131.9|24
1635332290000|2021-10-27 10:58:10|86181.8|86131.8|86172.7|86147.7|86187.4|86148.1|86172|86131.3|26
1635332300000|2021-10-27 10:58:20|86171.7|86146.7|86182.8|86132.8|86184.2|86146.7|86171|86131.9|29
1635332310000|2021-10-27 10:58:30|86182.5|86132.5|86181.8|86131.8|86182.9|86132.9|86181.7|86131.7|40
1635332320000|2021-10-27 10:58:40|86182.2|86132.2|86180.1|86130.1|86183|86133|86180.1|86130.1|28
1635332330000|2021-10-27 10:58:50|86180.3|86130.3|86182.8|86132.8|86182.8|86132.8|86180.3|86130.3|16
1635332340000|2021-10-27 10:59:00|86169.9|86144.9|86169.2|86144.2|86183.6|86145.1|86168.3|86131.9|34
1635332350000|2021-10-27 10:59:10|86169.1|86144.1|86168.2|86143.2|86182.2|86144.6|86167.6|86130.5|22
1635332360000|2021-10-27 10:59:20|86168|86143|86185.8|86135.8|86186|86145.2|86168|86133|38
1635332370000|2021-10-27 10:59:30|86185.6|86135.6|86188.2|86138.2|86188.5|86148.8|86172.8|86135|41
1635332380000|2021-10-27 10:59:40|86187.4|86137.4|86182.5|86132.5|86190.3|86140.3|86181.9|86131.9|47
1635332390000|2021-10-27 10:59:50|86182.1|86132.1|86178.6|86128.6|86182.3|86132.3|86178.5|86128.5|47
1635332400000|2021-10-27 11:00:00|86178.9|86128.9|86174.2|86124.2|86178.9|86138.3|86162.3|86124.2|58
1635332410000|2021-10-27 11:00:10|86174.1|86124.1|86174.9|86124.9|86175.6|86125.6|86172.9|86122.9|45
1635332420000|2021-10-27 11:00:20|86175.2|86125.2|86178.2|86128.2|86180.1|86130.1|86174.9|86124.9|30
1635332430000|2021-10-27 11:00:30|86178.1|86128.1|86176.8|86126.8|86178.1|86128.1|86176.2|86126.2|39
1635332440000|2021-10-27 11:00:40|86177|86127|86180.6|86130.6|86181.6|86131.6|86176.5|86126.5|31
1635332450000|2021-10-27 11:00:50|86181|86131|86180.8|86130.8|86181.6|86131.6|86179.5|86129.5|47
1635332460000|2021-10-27 11:01:00|86181.8|86131.8|86179|86129|86182.1|86132.1|86179|86129|32
1635332470000|2021-10-27 11:01:10|86179.3|86129.3|86178.2|86128.2|86181.8|86131.8|86175.8|86125.8|44
1635332480000|2021-10-27 11:01:20|86178|86128|86173.5|86123.5|86178.4|86139|86161.6|86123|40
1635332490000|2021-10-27 11:01:30|86173.3|86123.3|86171.6|86121.6|86173.5|86123.5|86171.6|86121.6|27
1635332500000|2021-10-27 11:01:40|86171.3|86121.3|86171.4|86121.4|86174.4|86134.7|86159.5|86119.7|43
1635332510000|2021-10-27 11:01:50|86171.3|86121.3|86171.9|86121.9|86172.5|86122.5|86171.1|86121.1|25
1635332520000|2021-10-27 11:02:00|86171.1|86121.1|86175.7|86125.7|86175.7|86125.7|86171.1|86121.1|36
1635332530000|2021-10-27 11:02:10|86176.2|86126.2|86162.3|86137.3|86177.9|86137.8|86160.9|86126|50
1635332540000|2021-10-27 11:02:20|86162.4|86137.4|86180.1|86130.1|86180.3|86143.3|86161.9|86129.7|41
1635332550000|2021-10-27 11:02:30|86179.9|86129.9|86175.9|86125.9|86180.6|86130.6|86174.6|86124.6|50
1635332560000|2021-10-27 11:02:40|86176.1|86126.1|86162.6|86137.6|86176.6|86139.5|86162.3|86126|36
1635332570000|2021-10-27 11:02:50|86162.8|86137.8|86167.9|86142.9|86168.6|86143.6|86162.5|86137.5|39
1635332580000|2021-10-27 11:03:00|86168.6|86143.6|86168|86143|86168.6|86143.6|86167.6|86142.6|19
1635332590000|2021-10-27 11:03:10|86168.2|86143.2|86166.2|86141.2|86168.2|86143.2|86164|86139|27
1635332600000|2021-10-27 11:03:20|86165.8|86140.8|86174.2|86124.2|86174.2|86141.9|86162.2|86124.2|37
1635332610000|2021-10-27 11:03:30|86174.3|86124.3|86160.7|86135.7|86175.4|86135.7|86159.8|86124.3|25
1635332620000|2021-10-27 11:03:40|86160.5|86135.5|86160.4|86135.4|86161.1|86136.1|86159.5|86134.5|17
1635332630000|2021-10-27 11:03:50|86160.6|86135.6|86170.3|86120.3|86171.4|86136.4|86159.6|86120.3|25
1635332640000|2021-10-27 11:04:00|86169.1|86119.1|86160.9|86135.9|86172.1|86135.9|86158.9|86118.8|38
1635332650000|2021-10-27 11:04:10|86161|86136|86158.7|86133.7|86163.5|86138.5|86158.6|86133.6|41
1635332660000|2021-10-27 11:04:20|86159|86134|86170.3|86120.3|86170.6|86134.4|86155.7|86117.5|29
1635332670000|2021-10-27 11:04:30|86170.7|86120.7|86164.8|86114.8|86170.7|86131.4|86151.8|86114.7|42
1635332680000|2021-10-27 11:04:40|86165|86115|86161.8|86111.8|86165|86115|86161.4|86111.4|44
1635332690000|2021-10-27 11:04:50|86161.2|86111.2|86162.9|86112.9|86163.1|86113.1|86160.6|86110.6|23
1635332700000|2021-10-27 11:05:00|86163|86113|86157|86132|86169.3|86132.4|86155.5|86111.9|40
1635332710000|2021-10-27 11:05:10|86155.8|86130.8|86172.9|86122.9|86173.1|86133.7|86155.8|86120.1|49
1635332720000|2021-10-27 11:05:20|86174.1|86124.1|86162.1|86137.1|86175.1|86137.5|86161.6|86123|38
1635332730000|2021-10-27 11:05:30|86161.7|86136.7|86170.6|86120.6|86170.7|86137.2|86156.4|86119|38
1635332740000|2021-10-27 11:05:40|86170.3|86120.3|86169.2|86119.2|86170.3|86120.3|86166.9|86116.9|26
1635332750000|2021-10-27 11:05:50|86167.8|86117.8|86165.4|86115.4|86167.8|86127.7|86150.4|86111.6|47
1635332760000|2021-10-27 11:06:00|86165.6|86115.6|86172.5|86122.5|86173|86131.1|86156.1|86114.8|36
1635332770000|2021-10-27 11:06:10|86172.2|86122.2|86162.3|86112.3|86172.5|86122.5|86157.6|86107.6|45
1635332780000|2021-10-27 11:06:20|86162.4|86112.4|86162|86112|86162.9|86112.9|86160.1|86110.1|44
1635332790000|2021-10-27 11:06:30|86161.9|86111.9|86151|86126|86163.9|86126.9|86150.6|86111.5|34
1635332800000|2021-10-27 11:06:40|86150.9|86125.9|86148.3|86123.3|86152.3|86127.3|86147.6|86122.6|46
1635332810000|2021-10-27 11:06:50|86148.1|86123.1|86160.2|86110.2|86162|86124.2|86148|86109.6|34
1635332820000|2021-10-27 11:07:00|86160.1|86110.1|86160.3|86110.3|86161.4|86111.4|86159.6|86109.6|36
1635332830000|2021-10-27 11:07:10|86160.4|86110.4|86158.2|86108.2|86160.4|86110.4|86157.6|86107.6|39
1635332840000|2021-10-27 11:07:20|86160.1|86110.1|86158.9|86108.9|86160.1|86110.1|86157.9|86107.9|37
1635332850000|2021-10-27 11:07:30|86159|86109|86159.3|86109.3|86160.2|86110.2|86158.6|86108.6|21
1635332860000|2021-10-27 11:07:40|86159.4|86109.4|86146.3|86121.3|86159.4|86121.9|86145|86106.7|29
1635332870000|2021-10-27 11:07:50|86146|86121|86147.1|86122.1|86147.3|86122.3|86145.7|86120.7|20
1635332880000|2021-10-27 11:08:00|86147.2|86122.2|86159.1|86109.1|86159.8|86123.3|86147.1|86108.5|28
1635332890000|2021-10-27 11:08:10|86158.5|86108.5|86146.7|86121.7|86159.2|86122.3|86146.4|86108.5|19
1635332900000|2021-10-27 11:08:20|86147.1|86122.1|86145.3|86120.3|86147.3|86122.3|86145.3|86120.3|13
1635332910000|2021-10-27 11:08:30|86145|86120|86145.7|86120.7|86147.6|86122.6|86144.7|86119.7|29
1635332920000|2021-10-27 11:08:40|86145.5|86120.5|86146.4|86121.4|86148.2|86123.2|86145.5|86120.5|30
1635332930000|2021-10-27 11:08:50|86146.1|86121.1|86160|86110|86160.2|86122.8|86145.2|86104.9|37
1635332940000|2021-10-27 11:09:00|86160.6|86110.6|86146.7|86121.7|86161.6|86123.8|86146.4|86110.2|35
1635332950000|2021-10-27 11:09:10|86147.2|86122.2|86148.5|86123.5|86148.7|86123.7|86145.7|86120.7|24
1635332960000|2021-10-27 11:09:20|86148.3|86123.3|86146.8|86121.8|86148.4|86123.4|86146.5|86121.5|25
1635332970000|2021-10-27 11:09:30|86146.7|86121.7|86145.5|86120.5|86157.5|86121.7|86143.5|86104.2|29
1635332980000|2021-10-27 11:09:40|86145.4|86120.4|86142.5|86117.5|86146.2|86121.2|86142.1|86117.1|34
1635332990000|2021-10-27 11:09:50|86142.6|86117.6|86161.1|86111.1|86161.1|86122.3|86142|86108.1|25
1635333000000|2021-10-27 11:10:00|86162.5|86112.5|86163.2|86113.2|86166.3|86116.3|86160.7|86110.7|32
1635333010000|2021-10-27 11:10:10|86165.4|86115.4|86166|86116|86167.2|86117.2|86165|86115|37
1635333020000|2021-10-27 11:10:20|86166.4|86116.4|86167.1|86117.1|86167.7|86117.7|86166|86116|30
1635333030000|2021-10-27 11:10:30|86167|86117|86154.7|86129.7|86167|86129.9|86153.7|86114.6|29
1635333040000|2021-10-27 11:10:40|86154.6|86129.6|86170.3|86120.3|86172|86132.6|86153.1|86119.5|40
1635333050000|2021-10-27 11:10:50|86170.1|86120.1|86160.1|86110.1|86170.1|86120.1|86160.1|86110.1|47
1635333060000|2021-10-27 11:11:00|86157.8|86107.8|86157.4|86107.4|86157.8|86118.7|86143.3|86104.5|44
1635333070000|2021-10-27 11:11:10|86157.3|86107.3|86155.4|86105.4|86158|86108|86154.9|86104.9|33
1635333080000|2021-10-27 11:11:20|86155.8|86105.8|86153.9|86103.9|86157.4|86107.4|86153.7|86103.7|45
1635333090000|2021-10-27 11:11:30|86153.6|86103.6|86151.6|86101.6|86153.7|86103.7|86149.2|86099.2|44
1635333100000|2021-10-27 11:11:40|86151.3|86101.3|86150.8|86100.8|86152|86102|86150.1|86100.1|34
1635333110000|2021-10-27 11:11:50|86150.9|86100.9|86152.7|86102.7|86153.1|86103.1|86150.2|86100.2|28
1635333120000|2021-10-27 11:12:00|86152.8|86102.8|86153.4|86103.4|86155.3|86105.3|86151.7|86101.7|32
1635333130000|2021-10-27 11:12:10|86153.5|86103.5|86149.6|86099.6|86154.7|86104.7|86149.5|86099.5|34
1635333140000|2021-10-27 11:12:20|86149.5|86099.5|86125|86100|86149.9|86101.3|86122.8|86084.9|48
1635333150000|2021-10-27 11:12:30|86125.6|86100.6|86139.4|86089.4|86139.4|86101.8|86125.1|86087.4|49
1635333160000|2021-10-27 11:12:40|86139.5|86089.5|86139.5|86089.5|86140.4|86090.4|86137.8|86087.8|33
1635333170000|2021-10-27 11:12:50|86139.3|86089.3|86139.1|86089.1|86140.6|86090.6|86138.5|86088.5|46
1635333180000|2021-10-27 11:13:00|86139|86089|86139|86089|86139.2|86089.2|86137|86087|37
1635333190000|2021-10-27 11:13:10|86138.8|86088.8|86137.1|86087.1|86138.9|86088.9|86136|86086|32
1635333200000|2021-10-27 11:13:20|86137|86087|86130.2|86080.2|86137|86087|86129.7|86079.7|41
1635333210000|2021-10-27 11:13:30|86130.4|86080.4|86130.9|86080.9|86132.8|86082.8|86129.7|86079.7|48
1635333220000|2021-10-27 11:13:40|86130.5|86080.5|86128.9|86078.9|86130.5|86091|86115.8|86077.5|38
1635333230000|2021-10-27 11:13:50|86128.1|86078.1|86122.3|86072.3|86128.1|86087|86111.6|86071.9|50
1635333240000|2021-10-27 11:14:00|86122.2|86072.2|86126|86076|86126.6|86089.1|86111.8|86071.5|43
1635333250000|2021-10-27 11:14:10|86125.8|86075.8|86120.2|86070.2|86125.8|86081.2|86102.9|86065.2|51
1635333260000|2021-10-27 11:14:20|86120.7|86070.7|86117.3|86067.3|86120.7|86077.2|86101.3|86064.2|46
1635333270000|2021-10-27 11:14:30|86117.9|86067.9|86100.1|86075.1|86117.9|86075.2|86096.6|86060.4|41
1635333280000|2021-10-27 11:14:40|86100.3|86075.3|86098.1|86073.1|86100.7|86075.7|86097.8|86072.8|42
1635333290000|2021-10-27 11:14:50|86097.7|86072.7|86096.4|86071.4|86098.1|86073.1|86095.5|86070.5|43
1635333300000|2021-10-27 11:15:00|86096.3|86071.3|86105.7|86055.7|86106.3|86071.3|86094.8|86054|44
1635333310000|2021-10-27 11:15:10|86105.5|86055.5|86091.9|86041.9|86107.5|86057.5|86091.4|86041.4|50
1635333320000|2021-10-27 11:15:20|86091.5|86041.5|86077.6|86052.6|86091.7|86054|86077.3|86041.4|28
1635333330000|2021-10-27 11:15:30|86077.7|86052.7|86069.6|86044.6|86086.9|86052.8|86069.6|86036.4|45
1635333340000|2021-10-27 11:15:40|86069.8|86044.8|86060.5|86035.5|86069.8|86044.8|86060.5|86035.5|45
1635333350000|2021-10-27 11:15:50|86061.5|86036.5|86073.7|86023.7|86075.8|86039.5|86059.9|86023.7|47
1635333360000|2021-10-27 11:16:00|86074|86024|86071.8|86021.8|86078.5|86028.5|86069.8|86019.8|54
1635333370000|2021-10-27 11:16:10|86072.2|86022.2|86069.2|86019.2|86072.8|86022.8|86068.1|86018.1|58
1635333380000|2021-10-27 11:16:20|86068.9|86018.9|86065.4|86015.4|86069.2|86026.8|86051.3|86010.8|41
1635333390000|2021-10-27 11:16:30|86065.7|86015.7|86065|86015|86066.3|86016.3|86064.2|86014.2|38
1635333400000|2021-10-27 11:16:40|86064.9|86014.9|86063.7|86013.7|86065.9|86015.9|86061.8|86011.8|32
1635333410000|2021-10-27 11:16:50|86063.8|86013.8|86071.6|86021.6|86072.2|86032.9|86056.8|86013.8|47
1635333420000|2021-10-27 11:17:00|86072|86022|86072|86022|86072.9|86022.9|86071|86021|34
1635333430000|2021-10-27 11:17:10|86072.2|86022.2|86069.9|86019.9|86073.5|86023.5|86069.7|86019.7|37
1635333440000|2021-10-27 11:17:20|86070.2|86020.2|86074.1|86024.1|86074.3|86036.4|86053.9|86017.7|43
1635333450000|2021-10-27 11:17:30|86074.3|86024.3|86061.3|86036.3|86074.3|86037.4|86061.2|86022.9|25
1635333460000|2021-10-27 11:17:40|86061.4|86036.4|86070.8|86020.8|86073.8|86036.5|86060.6|86020.8|25
1635333470000|2021-10-27 11:17:50|86070.9|86020.9|86059.6|86034.6|86073.5|86034.6|86059|86020.9|29
1635333480000|2021-10-27 11:18:00|86059.1|86034.1|86066.7|86016.7|86068.6|86034.3|86054.6|86016.2|51
1635333490000|2021-10-27 11:18:10|86066.6|86016.6|86066.9|86016.9|86067.2|86017.2|86065.6|86015.6|37
1635333500000|2021-10-27 11:18:20|86066.5|86016.5|86072.8|86022.8|86072.8|86036.2|86060|86016.5|52
1635333510000|2021-10-27 11:18:30|86073.1|86023.1|86073.1|86023.1|86074.3|86024.3|86072.4|86022.4|34
1635333520000|2021-10-27 11:18:40|86073|86023|86057.2|86032.2|86073.1|86032.3|86056.7|86018.3|30
1635333530000|2021-10-27 11:18:50|86057.1|86032.1|86072.4|86022.4|86072.4|86032.1|86056.6|86020.5|41
1635333540000|2021-10-27 11:19:00|86072.6|86022.6|86073.1|86023.1|86073.7|86023.7|86069.4|86019.4|49
1635333550000|2021-10-27 11:19:10|86073.4|86023.4|86074.2|86024.2|86078.1|86028.1|86071.2|86021.2|52
1635333560000|2021-10-27 11:19:20|86074.3|86024.3|86076.5|86026.5|86082.1|86044.1|86065|86024.2|47
1635333570000|2021-10-27 11:19:30|86076.2|86026.2|86072.5|86022.5|86077.4|86038.4|86063.4|86022.3|49
1635333580000|2021-10-27 11:19:40|86071.6|86021.6|86072|86022|86072.8|86034.3|86057.8|86017.2|50
1635333590000|2021-10-27 11:19:50|86071.9|86021.9|86076.2|86026.2|86076.6|86037.9|86060.8|86021.9|32
1635333600000|2021-10-27 11:20:00|86077|86027|86084.5|86034.5|86084.5|86034.5|86075.3|86025.3|43
1635333610000|2021-10-27 11:20:10|86084.4|86034.4|86087.7|86037.7|86088.2|86038.2|86083.3|86033.3|41
1635333620000|2021-10-27 11:20:20|86087.9|86037.9|86085.3|86035.3|86087.9|86037.9|86084.6|86034.6|22
1635333630000|2021-10-27 11:20:30|86085.5|86035.5|86085.8|86035.8|86087.8|86037.8|86085.2|86035.2|33
1635333640000|2021-10-27 11:20:40|86085.7|86035.7|86073.8|86048.8|86086.2|86048.9|86073.6|86035.7|19
1635333650000|2021-10-27 11:20:50|86073.7|86048.7|86080.2|86030.2|86084|86048.7|86072.7|86028.8|46
1635333660000|2021-10-27 11:21:00|86079.9|86029.9|86078.4|86028.4|86081|86031|86077.3|86027.3|42
1635333670000|2021-10-27 11:21:10|86078.7|86028.7|86077.7|86027.7|86081.2|86031.2|86077.7|86027.7|34
1635333680000|2021-10-27 11:21:20|86077.8|86027.8|86071.2|86021.2|86077.9|86027.9|86071.2|86021.2|37
1635333690000|2021-10-27 11:21:30|86072.5|86022.5|86065.6|86015.6|86074.1|86024.1|86064.9|86014.9|46
1635333700000|2021-10-27 11:21:40|86066|86016|86070.8|86020.8|86072.8|86022.8|86066|86016|40
1635333710000|2021-10-27 11:21:50|86070.9|86020.9|86066.1|86016.1|86071.3|86021.3|86064.2|86014.2|39
1635333720000|2021-10-27 11:22:00|86065.8|86015.8|86069.1|86019.1|86069.8|86019.8|86065.3|86015.3|36
1635333730000|2021-10-27 11:22:10|86069.4|86019.4|86066.9|86016.9|86070.8|86020.8|86064.8|86014.8|46
1635333740000|2021-10-27 11:22:20|86067|86017|86066.4|86016.4|86067|86017|86065|86015|41
1635333750000|2021-10-27 11:22:30|86066.6|86016.6|86060|86010|86066.6|86021.5|86044.7|86007.4|39
1635333760000|2021-10-27 11:22:40|86060.1|86010.1|86059.1|86009.1|86061.3|86011.3|86058.1|86008.1|34
1635333770000|2021-10-27 11:22:50|86059|86009|86062|86012|86062.3|86012.3|86059|86009|37
1635333780000|2021-10-27 11:23:00|86061.1|86011.1|86065.5|86015.5|86066.2|86016.2|86060.1|86010.1|50
1635333790000|2021-10-27 11:23:10|86066.1|86016.1|86063|86013|86066.4|86016.4|86062.9|86012.9|35
1635333800000|2021-10-27 11:23:20|86062.3|86012.3|86062.3|86012.3|86062.4|86012.4|86060.5|86010.5|30
1635333810000|2021-10-27 11:23:30|86062.4|86012.4|86062.9|86012.9|86062.9|86012.9|86061.6|86011.6|26
1635333820000|2021-10-27 11:23:40|86062.8|86012.8|86062.3|86012.3|86062.9|86012.9|86061.7|86011.7|17
1635333830000|2021-10-27 11:23:50|86062.2|86012.2|86059.5|86009.5|86062.2|86012.2|86058.2|86008.2|32
1635333840000|2021-10-27 11:24:00|86059.6|86009.6|86049.6|86024.6|86062.1|86024.6|86049.6|86009|38
1635333850000|2021-10-27 11:24:10|86049.9|86024.9|86068.1|86018.1|86068.1|86024.9|86049|86012.4|33
1635333860000|2021-10-27 11:24:20|86067|86017|86067.4|86017.4|86070.4|86020.4|86065.4|86015.4|37
1635333870000|2021-10-27 11:24:30|86067.3|86017.3|86061|86011|86067.3|86017.3|86059.6|86009.6|45
1635333880000|2021-10-27 11:24:40|86060.9|86010.9|86060.1|86010.1|86061.8|86011.8|86060|86010|27
1635333890000|2021-10-27 11:24:50|86060|86010|86054|86004|86060.4|86017.2|86041.8|86004|36
1635333900000|2021-10-27 11:25:00|86053.8|86003.8|86057.3|86007.3|86058.4|86008.4|86053.8|86003.8|37
1635333910000|2021-10-27 11:25:10|86057.4|86007.4|86057.1|86007.1|86057.9|86007.9|86053.8|86003.8|29
1635333920000|2021-10-27 11:25:20|86057.4|86007.4|86057.5|86007.5|86058.3|86008.3|86056.9|86006.9|28
1635333930000|2021-10-27 11:25:30|86057.7|86007.7|86059.8|86009.8|86059.9|86009.9|86057.1|86007.1|30
1635333940000|2021-10-27 11:25:40|86059.5|86009.5|86058.1|86008.1|86059.9|86009.9|86057.3|86007.3|23
1635333950000|2021-10-27 11:25:50|86058|86008|86045.6|86020.6|86058.6|86021.4|86045.3|86007.4|31
1635333960000|2021-10-27 11:26:00|86046|86021|86047.5|86022.5|86048|86023|86045|86020|29
1635333970000|2021-10-27 11:26:10|86059.7|86009.7|86058.5|86008.5|86060.3|86010.3|86057.7|86007.7|39
1635333980000|2021-10-27 11:26:20|86058.6|86008.6|86058.9|86008.9|86059.2|86009.2|86056.8|86006.8|36
1635333990000|2021-10-27 11:26:30|86059|86009|86058.2|86008.2|86062|86012|86058.1|86008.1|34
1635334000000|2021-10-27 11:26:40|86057.9|86007.9|86045.3|85995.3|86058.4|86008.4|86043.3|85993.3|37
1635334010000|2021-10-27 11:26:50|86045|85995|86051.5|86001.5|86052|86013.3|86037.9|85994.6|30
1635334020000|2021-10-27 11:27:00|86051.1|86001.1|86053.5|86003.5|86054|86004|86051.1|86001.1|31
1635334030000|2021-10-27 11:27:10|86053.8|86003.8|86051.3|86001.3|86054|86004|86051.1|86001.1|26
1635334040000|2021-10-27 11:27:20|86051.2|86001.2|86040.3|86015.3|86051.3|86016.8|86039.2|86001.2|28
1635334050000|2021-10-27 11:27:30|86039.9|86014.9|86064.6|86014.6|86064.8|86017.9|86039.8|86006.4|50
1635334060000|2021-10-27 11:27:40|86065.1|86015.1|86062.9|86012.9|86065.1|86015.1|86062.5|86012.5|23
1635334070000|2021-10-27 11:27:50|86062.8|86012.8|86062.5|86012.5|86063.5|86013.5|86062.1|86012.1|31
1635334080000|2021-10-27 11:28:00|86062.7|86012.7|86066.7|86016.7|86067.6|86017.6|86062.5|86012.5|37
1635334090000|2021-10-27 11:28:10|86066.3|86016.3|86055.8|86030.8|86066.8|86031|86053.6|86015.8|26
1635334100000|2021-10-27 11:28:20|86055.6|86030.6|86064.6|86014.6|86066.8|86030.6|86053.1|86013.1|42
1635334110000|2021-10-27 11:28:30|86064.3|86014.3|86064.8|86014.8|86065.1|86015.1|86063.9|86013.9|31
1635334120000|2021-10-27 11:28:40|86064.9|86014.9|86064.7|86014.7|86064.9|86014.9|86063.7|86013.7|19
1635334130000|2021-10-27 11:28:50|86064.6|86014.6|86065.1|86015.1|86066.4|86016.4|86064.2|86014.2|25
1635334140000|2021-10-27 11:29:00|86064.9|86014.9|86062.8|86012.8|86064.9|86014.9|86062.8|86012.8|21
1635334150000|2021-10-27 11:29:10|86063.1|86013.1|86055.5|86005.5|86063.5|86025|86050|86004.5|23
1635334160000|2021-10-27 11:29:20|86056|86006|86061.9|86011.9|86062.4|86012.4|86055.4|86005.4|32
1635334170000|2021-10-27 11:29:30|86062|86012|86064.3|86014.3|86065.5|86015.5|86062|86012|27
1635334180000|2021-10-27 11:29:40|86064.4|86014.4|86065|86015|86067.8|86017.8|86064|86014|31
1635334190000|2021-10-27 11:29:50|86064.8|86014.8|86066.7|86016.7|86066.7|86016.7|86064.2|86014.2|37
1635334200000|2021-10-27 11:30:00|86067.2|86017.2|86067.1|86017.1|86067.6|86017.6|86066.3|86016.3|34
1635334210000|2021-10-27 11:30:10|86067.2|86017.2|86067.3|86017.3|86067.4|86017.4|86066.3|86016.3|20
1635334220000|2021-10-27 11:30:20|86067.2|86017.2|86060.1|86010.1|86067.2|86017.2|86057.9|86007.9|46
1635334230000|2021-10-27 11:30:30|86060.7|86010.7|86064.7|86014.7|86065|86015|86059.7|86009.7|42
1635334240000|2021-10-27 11:30:40|86064.5|86014.5|86064.5|86014.5|86065.3|86015.3|86063.3|86013.3|36
1635334250000|2021-10-27 11:30:50|86064.7|86014.7|86064|86014|86064.7|86014.7|86063.7|86013.7|19
1635334260000|2021-10-27 11:31:00|86063.9|86013.9|86063.4|86013.4|86064.3|86014.3|86063.4|86013.4|16
1635334270000|2021-10-27 11:31:10|86063.3|86013.3|86060.2|86010.2|86063.4|86026.4|86047.2|86008.7|34
1635334280000|2021-10-27 11:31:20|86060.7|86010.7|86057.4|86007.4|86061|86011|86057.4|86007.4|33
1635334290000|2021-10-27 11:31:30|86057.3|86007.3|86058.9|86008.9|86059.5|86009.5|86057.3|86007.3|44
1635334300000|2021-10-27 11:31:40|86059.1|86009.1|86052.8|86002.8|86059.8|86009.8|86050.3|86000.3|42
1635334310000|2021-10-27 11:31:50|86053.4|86003.4|86053.4|86003.4|86055.3|86005.3|86053.1|86003.1|38
1635334320000|2021-10-27 11:32:00|86053.5|86003.5|86053.2|86003.2|86054.2|86004.2|86051.8|86001.8|26
1635334330000|2021-10-27 11:32:10|86052.8|86002.8|86045.4|85995.4|86052.8|86007.8|86030.7|85993.1|42
1635334340000|2021-10-27 11:32:20|86045|85995|86044.8|85994.8|86045|85995|86043.9|85993.9|24
1635334350000|2021-10-27 11:32:30|86044.4|85994.4|86042.5|85992.5|86045.6|85995.6|86042.4|85992.4|25
1635334360000|2021-10-27 11:32:40|86042.7|85992.7|86031.6|86006.6|86045.6|86007.9|86030.9|85992.5|41
1635334370000|2021-10-27 11:32:50|86031.4|86006.4|86039.7|85989.7|86039.7|86007.5|86027.2|85989.5|35
1635334380000|2021-10-27 11:33:00|86039.9|85989.9|86027.6|86002.6|86040.9|86003.4|86026.2|85989.7|24
1635334390000|2021-10-27 11:33:10|86027.5|86002.5|86039.8|85989.8|86046|86004|86027.5|85989.8|50
1635334400000|2021-10-27 11:33:20|86039.7|85989.7|86041.6|85991.6|86041.6|86001.2|86024.8|85986.7|35
1635334410000|2021-10-27 11:33:30|86041.8|85991.8|86042.6|85992.6|86045.5|85995.5|86041.8|85991.8|46
1635334420000|2021-10-27 11:33:40|86042.7|85992.7|86042.2|85992.2|86042.7|85992.7|86037.8|85987.8|40
1635334430000|2021-10-27 11:33:50|86042.4|85992.4|86040.6|85990.6|86043.2|85993.2|86039.7|85989.7|37
1635334440000|2021-10-27 11:34:00|86040.7|85990.7|86037.7|85987.7|86041.6|85991.6|86037.5|85987.5|37
1635334450000|2021-10-27 11:34:10|86037.8|85987.8|86038.3|85988.3|86038.3|85988.3|86037.5|85987.5|20
1635334460000|2021-10-27 11:34:20|86038.4|85988.4|86038.5|85988.5|86038.5|85988.5|86037.8|85987.8|18
1635334470000|2021-10-27 11:34:30|86040.5|85990.5|86040.1|85990.1|86042|85992|86039|85989|36
1635334480000|2021-10-27 11:34:40|86040|85990|86024.8|85999.8|86041.8|86001|86023.5|85987|35
1635334490000|2021-10-27 11:34:50|86024.7|85999.7|86040.9|85990.9|86042.2|86003.1|86024.6|85990.1|36
1635334500000|2021-10-27 11:35:00|86040.8|85990.8|86040.7|85990.7|86041|85991|86040.3|85990.3|22
1635334510000|2021-10-27 11:35:10|86040.8|85990.8|86037.6|85987.6|86040.8|85990.8|86037.5|85987.5|33
1635334520000|2021-10-27 11:35:20|86037.7|85987.7|86036|85986|86038.1|86000.4|86023.8|85984.6|37
1635334530000|2021-10-27 11:35:30|86036.1|85986.1|86018.3|85993.3|86036.2|86000.2|86018.3|85984|41
1635334540000|2021-10-27 11:35:40|86019.2|85994.2|86021|85996|86033.1|85996|86018|85980.5|46
1635334550000|2021-10-27 11:35:50|86019.5|85994.5|86035.2|85985.2|86036.2|85997.7|86019.5|85984.9|44
1635334560000|2021-10-27 11:36:00|86035.5|85985.5|86044.4|85994.4|86046.8|85996.8|86035.5|85985.5|40
1635334570000|2021-10-27 11:36:10|86044.7|85994.7|86043.7|85993.7|86045.2|85995.2|86043|85993|29
1635334580000|2021-10-27 11:36:20|86044|85994|86044.4|85994.4|86045|85995|86043|85993|35
1635334590000|2021-10-27 11:36:30|86044.3|85994.3|86042|85992|86044.8|86007.5|86028.1|85991.3|40
1635334600000|2021-10-27 11:36:40|86042.3|85992.3|86036.4|85986.4|86042.3|86000.3|86023.6|85985.6|50
1635334610000|2021-10-27 11:36:50|86036.3|85986.3|86041.4|85991.4|86041.6|85991.6|86036.3|85986.3|45
1635334620000|2021-10-27 11:37:00|86041.2|85991.2|86028.2|86003.2|86041.4|86005.3|86027.7|85990.1|35
1635334630000|2021-10-27 11:37:10|86028.4|86003.4|86041.5|85991.5|86043|86003.4|86028.4|85990.9|26
1635334640000|2021-10-27 11:37:20|86041.3|85991.3|86027.5|86002.5|86041.9|86004.3|86027|85990|19
1635334650000|2021-10-27 11:37:30|86027.8|86002.8|86035.4|85985.4|86038.2|86002.8|86025.8|85983.9|37
1635334660000|2021-10-27 11:37:40|86023|85998|86029.5|85979.5|86032.2|85998.1|86018.5|85979.1|40
1635334670000|2021-10-27 11:37:50|86029.2|85979.2|86020.6|85995.6|86036.3|85997.2|86020.6|85979.2|35
1635334680000|2021-10-27 11:38:00|86021|85996|86035|85985|86035|85996.5|86017.9|85981.1|36
1635334690000|2021-10-27 11:38:10|86034|85984|86022.1|85997.1|86035.7|85997.8|86021.5|85984|32
1635334700000|2021-10-27 11:38:20|86021.9|85996.9|86023|85998|86023.4|85998.4|86021.9|85996.9|26
1635334710000|2021-10-27 11:38:30|86022.8|85997.8|86051.5|86001.5|86051.5|86013|86022.5|85984.5|53
1635334720000|2021-10-27 11:38:40|86051.4|86001.4|86046.6|85996.6|86052.5|86002.5|86046.6|85996.6|58
1635334730000|2021-10-27 11:38:50|86046.2|85996.2|86030.3|86005.3|86046.6|86006.2|86030.1|85992.2|46
1635334740000|2021-10-27 11:39:00|86029.5|86004.5|86040.8|85990.8|86042.8|86006|86029.5|85990.8|44
1635334750000|2021-10-27 11:39:10|86040.9|85990.9|86040.4|85990.4|86041.3|86004.4|86025.2|85987.6|50
1635334760000|2021-10-27 11:39:20|86040.7|85990.7|86041.2|85991.2|86041.3|85991.3|86039.6|85989.6|32
1635334770000|2021-10-27 11:39:30|86041.3|85991.3|86041.7|85991.7|86043.2|85993.2|86041|85991|38
1635334780000|2021-10-27 11:39:40|86041.8|85991.8|86040.8|85990.8|86042.7|86005|86027.4|85989.6|44
1635334790000|2021-10-27 11:39:50|86040.2|85990.2|86039.5|85989.5|86040.5|86002.3|86026.4|85987.9|34
1635334800000|2021-10-27 11:40:00|86038.7|85988.7|86023.8|85998.8|86038.8|85999|86023.2|85985.4|39
1635334810000|2021-10-27 11:40:10|86024|85999|86024.5|85999.5|86025.4|86000.4|86023.1|85998.1|31
1635334820000|2021-10-27 11:40:20|86024.4|85999.4|86023.2|85998.2|86024.5|85999.5|86023.1|85998.1|22
1635334830000|2021-10-27 11:40:30|86023.1|85998.1|86023.6|85998.6|86026.8|86001.8|86023.1|85998.1|37
1635334840000|2021-10-27 11:40:40|86023.8|85998.8|86020.2|85995.2|86024.4|85999.4|86019.3|85994.3|34
1635334850000|2021-10-27 11:40:50|86020.3|85995.3|86038.7|85988.7|86039.5|86000.9|86020.1|85988.7|47
1635334860000|2021-10-27 11:41:00|86038.1|85988.1|86038.1|85988.1|86038.8|86000.4|86025|85987.9|29
1635334870000|2021-10-27 11:41:10|86038.2|85988.2|86039.3|85989.3|86039.9|85989.9|86037.9|85987.9|21
1635334880000|2021-10-27 11:41:20|86039.2|85989.2|86039.5|85989.5|86039.6|85989.6|86037.7|85987.7|24
1635334890000|2021-10-27 11:41:30|86039.8|85989.8|86041.2|85991.2|86041.8|86000.5|86021.9|85983.4|52
1635334900000|2021-10-27 11:41:40|86041|85991|86039.6|85989.6|86041.9|85991.9|86038.5|85988.5|28
1635334910000|2021-10-27 11:41:50|86039.7|85989.7|86042.7|85992.7|86042.7|85992.7|86039.7|85989.7|33
1635334920000|2021-10-27 11:42:00|86042.6|85992.6|86043.8|85993.8|86044|85994|86041|85991|32
1635334930000|2021-10-27 11:42:10|86044|85994|86040.3|85990.3|86044.5|86004.1|86027.6|85987.8|42
1635334940000|2021-10-27 11:42:20|86040.6|85990.6|86040.3|85990.3|86040.6|85990.6|86039.2|85989.2|22
1635334950000|2021-10-27 11:42:30|86040.5|85990.5|86042.6|85992.6|86043.7|85993.7|86039.2|85989.2|33
1635334960000|2021-10-27 11:42:40|86043|85993|86038.6|85988.6|86043|86001.9|86025.9|85987.4|38
1635334970000|2021-10-27 11:42:50|86038|85988|86038.9|85988.9|86040|85990|86037.5|85987.5|27
1635334980000|2021-10-27 11:43:00|86038.7|85988.7|86037.7|85987.7|86039|85989|86037.2|85987.2|30
1635334990000|2021-10-27 11:43:10|86037.8|85987.8|86024.4|85999.4|86037.8|86000|86023.3|85985.3|25
1635335000000|2021-10-27 11:43:20|86024.6|85999.6|86030.6|85980.6|86031.6|85999.6|86017.4|85979.2|36
1635335010000|2021-10-27 11:43:30|86030.9|85980.9|86022.5|85972.5|86030.9|85987.2|86006.9|85970.4|43
1635335020000|2021-10-27 11:43:40|86023.2|85973.2|86025.7|85975.7|86025.8|85975.8|86023.2|85973.2|34
1635335030000|2021-10-27 11:43:50|86025.6|85975.6|86024.6|85974.6|86025.9|85975.9|86024.1|85974.1|18
1635335040000|2021-10-27 11:44:00|86024.4|85974.4|86006.8|85981.8|86024.4|85982.3|86006.8|85969|34
1635335050000|2021-10-27 11:44:10|86007.2|85982.2|86018|85968|86019.2|85982.2|86004.1|85966.7|42
1635335060000|2021-10-27 11:44:20|86017.9|85967.9|86018.6|85968.6|86019|85981.2|86005.2|85966.8|39
1635335070000|2021-10-27 11:44:30|86019.1|85969.1|86017.6|85967.6|86020.9|85970.9|86016.9|85966.9|34
1635335080000|2021-10-27 11:44:40|86016.6|85966.6|86022.4|85972.4|86022.4|85984.7|86009|85966.6|29
1635335090000|2021-10-27 11:44:50|86022.1|85972.1|86018.5|85968.5|86023.3|85973.3|86018.5|85968.5|30
1635335100000|2021-10-27 11:45:00|86018.8|85968.8|86018.9|85968.9|86020.2|85970.2|86017.7|85967.7|36
1635335110000|2021-10-27 11:45:10|86019|85969|86004.9|85979.9|86019|85979.9|86004.9|85966.5|31
1635335120000|2021-10-27 11:45:20|86003.6|85978.6|85995.8|85970.8|86014.7|85979.1|85995.2|85956.4|30
1635335130000|2021-10-27 11:45:30|85995.9|85970.9|85995.9|85970.9|85996.8|85971.8|85995.2|85970.2|23
1635335140000|2021-10-27 11:45:40|85996|85971|85995.9|85970.9|85996|85971|85994.9|85969.9|29
1635335150000|2021-10-27 11:45:50|85995.8|85970.8|85998.3|85973.3|85998.8|85973.8|85995.4|85970.4|41
1635335160000|2021-10-27 11:46:00|85998.2|85973.2|85999|85974|85999.6|85974.6|85998.1|85973.1|36
1635335170000|2021-10-27 11:46:10|85998.9|85973.9|85996.9|85971.9|86013.5|85973.9|85996|85957.5|38
1635335180000|2021-10-27 11:46:20|85996.7|85971.7|86009.6|85959.6|86009.8|85972.8|85995.7|85959.5|32
1635335190000|2021-10-27 11:46:30|86009.7|85959.7|86010.8|85960.8|86011.2|85961.2|86009.6|85959.6|17
1635335200000|2021-10-27 11:46:40|86010.2|85960.2|85997.9|85972.9|86010.2|85973.2|85997|85959.5|21
1635335210000|2021-10-27 11:46:50|85998.2|85973.2|86004.1|85979.1|86017.8|85980.5|85997.7|85963.1|44
1635335220000|2021-10-27 11:47:00|86004.3|85979.3|86003.2|85978.2|86016.4|85980.1|86001.4|85963.2|52
1635335230000|2021-10-27 11:47:10|86003|85978|85988.7|85963.7|86016.1|85978|85988|85951|53
1635335240000|2021-10-27 11:47:20|86000.7|85950.7|85999.8|85949.8|86000.7|85950.7|85998.7|85948.7|39
1635335250000|2021-10-27 11:47:30|85999.7|85949.7|85988|85963|86002.4|85964.2|85988|85948.6|37
1635335260000|2021-10-27 11:47:40|85988.9|85963.9|86000.6|85950.6|86002.5|85964.4|85987.6|85950|36
1635335270000|2021-10-27 11:47:50|86000.5|85950.5|85981.7|85956.7|86000.5|85957.8|85980.2|85943.8|51
1635335280000|2021-10-27 11:48:00|85982|85957|85998|85948|85998.6|85957.4|85982|85945.5|33
1635335290000|2021-10-27 11:48:10|85998.4|85948.4|85998.9|85948.9|85999.2|85949.2|85998.4|85948.4|20
1635335300000|2021-10-27 11:48:20|85998.7|85948.7|85985.8|85960.8|86000.6|85963|85985.8|85948.4|27
1635335310000|2021-10-27 11:48:30|85985.6|85960.6|85985.6|85960.6|85986.1|85961.1|85984.7|85959.7|24
1635335320000|2021-10-27 11:48:40|85985.8|85960.8|85987.3|85962.3|85987.3|85962.3|85985.4|85960.4|32
1635335330000|2021-10-27 11:48:50|85987.2|85962.2|85986.1|85961.1|85988|85963|85985.7|85960.7|33
1635335340000|2021-10-27 11:49:00|85986.2|85961.2|85984.3|85959.3|85996.8|85961.5|85983.8|85945.6|41
1635335350000|2021-10-27 11:49:10|85984.4|85959.4|85991.4|85941.4|85992.5|85959.5|85983.2|85939.6|46
1635335360000|2021-10-27 11:49:20|85991.2|85941.2|85990.4|85940.4|85991.2|85941.2|85990.4|85940.4|24
1635335370000|2021-10-27 11:49:30|85990.1|85940.1|85990.1|85940.1|85990.6|85940.6|85989.5|85939.5|42
1635335380000|2021-10-27 11:49:40|85989.8|85939.8|85990.4|85940.4|85991.4|85941.4|85989.2|85939.2|27
1635335390000|2021-10-27 11:49:50|85990.2|85940.2|85980|85955|85990.8|85955|85977.2|85940.2|29
1635335400000|2021-10-27 11:50:00|85980.6|85955.6|85981.9|85956.9|85982|85957|85979.3|85954.3|33
1635335410000|2021-10-27 11:50:10|85982|85957|85982.4|85957.4|85982.8|85957.8|85981.7|85956.7|28
1635335420000|2021-10-27 11:50:20|85982.2|85957.2|85999.4|85949.4|85999.4|85959.6|85981.1|85945.2|32
1635335430000|2021-10-27 11:50:30|85999|85949|85999|85949|86000.2|85961.9|85986.6|85948.6|51
1635335440000|2021-10-27 11:50:40|85999.1|85949.1|86000|85950|86000.5|85950.5|85998.2|85948.2|28
1635335450000|2021-10-27 11:50:50|85999.9|85949.9|85982.5|85957.5|85999.9|85958|85982.5|85946.2|30
1635335460000|2021-10-27 11:51:00|85982.3|85957.3|85986.4|85936.4|85994.1|85958.1|85982.3|85935.3|51
1635335470000|2021-10-27 11:51:10|85986.5|85936.5|85990|85940|85990|85940|85986.1|85936.1|41
1635335480000|2021-10-27 11:51:20|85989.8|85939.8|85986.5|85936.5|85989.8|85939.8|85985.8|85935.8|22
1635335490000|2021-10-27 11:51:30|85986.6|85936.6|85992|85942|85992.1|85942.1|85986.6|85936.6|35
1635335500000|2021-10-27 11:51:40|85991.1|85941.1|85983.5|85958.5|85996.2|85958.7|85980.8|85941.1|45
1635335510000|2021-10-27 11:51:50|85984.5|85959.5|85993.7|85943.7|85994.1|85959.5|85980.6|85943|17
1635335520000|2021-10-27 11:52:00|85994|85944|85993.9|85943.9|85994.1|85955.3|85978.4|85941.1|29
1635335530000|2021-10-27 11:52:10|85993.6|85943.6|85993.6|85943.6|85995.4|85945.4|85992.9|85942.9|24
1635335540000|2021-10-27 11:52:20|85993.5|85943.5|85995|85945|85995.4|85945.4|85993.5|85943.5|22
1635335550000|2021-10-27 11:52:30|85994.7|85944.7|85991.7|85941.7|85995.3|85945.3|85991.7|85941.7|44
1635335560000|2021-10-27 11:52:40|85991.9|85941.9|85991.4|85941.4|85993.7|85943.7|85991|85941|24
1635335570000|2021-10-27 11:52:50|85991.5|85941.5|85998.3|85948.3|85998.3|85954.7|85979.7|85939.8|32
1635335580000|2021-10-27 11:53:00|85997.6|85947.6|85996.5|85946.5|85998.2|85948.2|85995.8|85945.8|31
1635335590000|2021-10-27 11:53:10|85996.8|85946.8|85991.1|85966.1|86003.1|85966.1|85990.4|85946.7|39
1635335600000|2021-10-27 11:53:20|85991.7|85966.7|86017.8|85967.8|86018.5|85968.5|85990.5|85958.7|38
1635335610000|2021-10-27 11:53:30|86017.9|85967.9|86021.9|85971.9|86022|85984.3|86008.5|85967.7|37
1635335620000|2021-10-27 11:53:40|86021.7|85971.7|86013.2|85963.2|86023|85973|86013.2|85963.2|42
1635335630000|2021-10-27 11:53:50|86013.6|85963.6|86013.9|85963.9|86014.3|85976.7|85999.7|85961.6|49
1635335640000|2021-10-27 11:54:00|86013.7|85963.7|86014.8|85964.8|86017.3|85967.3|86013.2|85963.2|56
1635335650000|2021-10-27 11:54:10|86014.9|85964.9|86016.3|85966.3|86016.5|85966.5|86014.5|85964.5|31
1635335660000|2021-10-27 11:54:20|86016.2|85966.2|86015.2|85965.2|86016.3|85966.3|86013.8|85963.8|34
1635335670000|2021-10-27 11:54:30|86015.3|85965.3|86015.5|85965.5|86016.7|85966.7|86014.4|85964.4|24
1635335680000|2021-10-27 11:54:40|86015.3|85965.3|86003.9|85978.9|86016|85978.9|86002.8|85965.2|34
1635335690000|2021-10-27 11:54:50|86003.7|85978.7|86015.4|85965.4|86017.2|85978.7|86003.7|85964.8|32
1635335700000|2021-10-27 11:55:00|86015.9|85965.9|86013.9|85963.9|86015.9|85965.9|86013.1|85963.1|36
1635335710000|2021-10-27 11:55:10|86014|85964|86012.6|85962.6|86017.1|85967.1|86011.3|85961.3|46
1635335720000|2021-10-27 11:55:20|86012.7|85962.7|86010.7|85960.7|86012.7|85962.7|86009.6|85959.6|46
1635335730000|2021-10-27 11:55:30|86010.8|85960.8|86001|85976|86013.8|85976|85999.3|85960.6|37
1635335740000|2021-10-27 11:55:40|86000.8|85975.8|86000.7|85975.7|86003.1|85978.1|85998.9|85973.9|48
1635335750000|2021-10-27 11:55:50|86000.5|85975.5|85999.4|85974.4|86013|85975.6|85997.3|85960.9|46
1635335760000|2021-10-27 11:56:00|86000|85975|85996.6|85971.6|86000.6|85975.6|85996.5|85971.5|42
1635335770000|2021-10-27 11:56:10|85996.8|85971.8|85995.9|85970.9|85997|85972|85994.1|85969.1|37
1635335780000|2021-10-27 11:56:20|85996.4|85971.4|86013.7|85963.7|86013.8|85977|85996.4|85963.4|39
1635335790000|2021-10-27 11:56:30|86013.5|85963.5|86013.5|85963.5|86017|85979.4|85995.3|85962.1|51
1635335800000|2021-10-27 11:56:40|86013.9|85963.9|86000.7|85975.7|86013.9|85975.8|85995.5|85962.6|45
1635335810000|2021-10-27 11:56:50|86000.6|85975.6|86014.1|85964.1|86015.1|85980|86000.4|85963.9|37
1635335820000|2021-10-27 11:57:00|86014.4|85964.4|86008.4|85958.4|86014.5|85973|85997.7|85956.6|50
1635335830000|2021-10-27 11:57:10|86008.2|85958.2|86010.2|85960.2|86010.5|85960.5|86006.7|85956.7|36
1635335840000|2021-10-27 11:57:20|86010.5|85960.5|86013.5|85963.5|86014.4|85964.4|86010.4|85960.4|43
1635335850000|2021-10-27 11:57:30|86013|85963|86015.8|85965.8|86016.4|85966.4|86010.9|85960.9|51
1635335860000|2021-10-27 11:57:40|86015.2|85965.2|86015.5|85965.5|86021.4|85977.5|86001.8|85963.7|52
1635335870000|2021-10-27 11:57:50|86015.8|85965.8|86017|85967|86018|85979|86002.8|85964|43
1635335880000|2021-10-27 11:58:00|86016.7|85966.7|86017.8|85967.8|86018.3|85968.3|86015.6|85965.6|41
1635335890000|2021-10-27 11:58:10|86018.1|85968.1|86018.1|85968.1|86020.7|85970.7|86016.2|85966.2|42
1635335900000|2021-10-27 11:58:20|86017.8|85967.8|86022|85972|86022.1|85972.1|86017.1|85967.1|46
1635335910000|2021-10-27 11:58:30|86021.3|85971.3|86002.8|85977.8|86022.1|85979.6|86001.4|85967.4|58
1635335920000|2021-10-27 11:58:40|86002.1|85977.1|86000.4|85975.4|86004.2|85979.2|85999.4|85974.4|54
1635335930000|2021-10-27 11:58:50|85999.2|85974.2|85999|85974|86000.6|85975.6|85996.7|85971.7|54
1635335940000|2021-10-27 11:59:00|85999.4|85974.4|86000.1|85975.1|86001.1|85976.1|85998.9|85973.9|47
1635335950000|2021-10-27 11:59:10|86000.8|85975.8|85998.2|85973.2|86001.9|85976.9|85996.7|85971.7|46
1635335960000|2021-10-27 11:59:20|85997.8|85972.8|86006.3|85956.3|86008.5|85974.1|85994|85955.6|46
1635335970000|2021-10-27 11:59:30|86006.1|85956.1|86005.3|85955.3|86006.1|85968.2|85990.6|85953.5|49
1635335980000|2021-10-27 11:59:40|86005.1|85955.1|86008.1|85958.1|86008.9|85969.3|85993.6|85954.8|51
1635335990000|2021-10-27 11:59:50|86008.2|85958.2|85998.2|85973.2|86009.6|85973.3|85996.2|85955.8|54
1635336000000|2021-10-27 12:00:00|86011.2|85961.2|86003|85978|86015|85978|85998.1|85961.2|64
1635336010000|2021-10-27 12:00:10|86002.7|85977.7|86002.3|85977.3|86002.7|85977.7|86001.1|85976.1|48
1635336020000|2021-10-27 12:00:20|86002.8|85977.8|86002.9|85977.9|86004.1|85979.1|86001.5|85976.5|50
1635336030000|2021-10-27 12:00:30|86003.2|85978.2|86003.3|85978.3|86004.5|85979.5|86002.6|85977.6|48
1635336040000|2021-10-27 12:00:40|86003.7|85978.7|86001.6|85976.6|86003.8|85978.8|86001.1|85976.1|45
1635336050000|2021-10-27 12:00:50|86001.2|85976.2|86003.3|85978.3|86004.1|85979.1|86001.2|85976.2|52
1635336060000|2021-10-27 12:01:00|86003.1|85978.1|86002.7|85977.7|86003.5|85978.5|86000.4|85975.4|46
1635336070000|2021-10-27 12:01:10|86002.5|85977.5|86002.7|85977.7|86002.9|85977.9|86000.6|85975.6|41
1635336080000|2021-10-27 12:01:20|86002.4|85977.4|86001.3|85976.3|86002.8|85977.8|86000.1|85975.1|47
1635336090000|2021-10-27 12:01:30|86001.4|85976.4|85999.9|85974.9|86001.4|85976.4|85999.6|85974.6|48
1635336100000|2021-10-27 12:01:40|86000.4|85975.4|86004.2|85979.2|86019.2|85982.3|85999.5|85968.2|44
1635336110000|2021-10-27 12:01:50|86004.3|85979.3|86006.8|85981.8|86006.8|85981.8|86001.9|85976.9|51
1635336120000|2021-10-27 12:02:00|86006.6|85981.6|86005.9|85980.9|86006.7|85981.7|86002.9|85977.9|49
1635336130000|2021-10-27 12:02:10|86006.1|85981.1|86005.7|85980.7|86006.1|85981.1|86001.5|85976.5|49
1635336140000|2021-10-27 12:02:20|86005.6|85980.6|86005.3|85980.3|86006.7|85981.7|86004.8|85979.8|29
1635336150000|2021-10-27 12:02:30|86006.2|85981.2|86006.6|85981.6|86007.3|85982.3|86003.2|85978.2|36
1635336160000|2021-10-27 12:02:40|86006.5|85981.5|86007|85982|86008.1|85983.1|86006|85981|34
1635336170000|2021-10-27 12:02:50|86007.4|85982.4|86009.8|85984.8|86018.3|85985.8|86002.8|85968.3|44
1635336180000|2021-10-27 12:03:00|86010|85985|86005.1|85980.1|86011.1|85986.1|86005|85980|53
1635336190000|2021-10-27 12:03:10|86004.6|85979.6|86007.6|85982.6|86021.2|85983.2|86003.2|85967.8|48
1635336200000|2021-10-27 12:03:20|86008.1|85983.1|86004.4|85979.4|86008.6|85983.6|86004.4|85979.4|44
1635336210000|2021-10-27 12:03:30|86004.2|85979.2|86003|85978|86005.7|85980.7|86003|85978|28
1635336220000|2021-10-27 12:03:40|86001.7|85976.7|85999.1|85974.1|86001.7|85976.7|85997.4|85972.4|39
1635336230000|2021-10-27 12:03:50|85999.2|85974.2|85997.9|85972.9|86003.3|85978.3|85997.6|85972.6|44
1635336240000|2021-10-27 12:04:00|85997.7|85972.7|85999.2|85974.2|86000.1|85975.1|85997.5|85972.5|45
1635336250000|2021-10-27 12:04:10|85999.4|85974.4|86007.9|85957.9|86008.4|85974.4|85995.9|85957.5|32
1635336260000|2021-10-27 12:04:20|86007.8|85957.8|85993.3|85968.3|86007.8|85968.3|85991.8|85954.8|37
1635336270000|2021-10-27 12:04:30|85993.8|85968.8|85994.7|85969.7|85995|85970|85991.5|85966.5|37
1635336280000|2021-10-27 12:04:40|85994.6|85969.6|85993.7|85968.7|85995.3|85970.3|85993.5|85968.5|24
1635336290000|2021-10-27 12:04:50|85993.8|85968.8|85990.7|85965.7|85994.1|85969.1|85988.3|85963.3|32
1635336300000|2021-10-27 12:05:00|85990.9|85965.9|85989.6|85964.6|85991.9|85966.9|85987.9|85962.9|57
1635336310000|2021-10-27 12:05:10|85990.4|85965.4|85987.2|85962.2|85990.4|85965.4|85986.8|85961.8|31
1635336320000|2021-10-27 12:05:20|85987.9|85962.9|85986.6|85961.6|85988.3|85963.3|85986.5|85961.5|29
1635336330000|2021-10-27 12:05:30|85986.5|85961.5|85987.5|85962.5|85987.6|85962.6|85986.5|85961.5|26
1635336340000|2021-10-27 12:05:40|85987.6|85962.6|85987.4|85937.4|85990.2|85963.5|85986.5|85937.1|37
1635336350000|2021-10-27 12:05:50|85987.6|85937.6|85970.1|85945.1|85987.6|85946.5|85968.1|85931.7|44
1635336360000|2021-10-27 12:06:00|85970.2|85945.2|85978.9|85928.9|85982.2|85945.2|85969.3|85928.9|36
1635336370000|2021-10-27 12:06:10|85978.5|85928.5|85964.4|85914.4|85978.9|85928.9|85949.8|85906.8|58
1635336380000|2021-10-27 12:06:20|85964.6|85914.6|85971.1|85921.1|85971.5|85921.5|85964.3|85914.3|51
1635336390000|2021-10-27 12:06:30|85971.3|85921.3|85970.2|85920.2|85971.3|85921.3|85969|85919|36
1635336400000|2021-10-27 12:06:40|85970.6|85920.6|85971.7|85921.7|85971.7|85921.7|85968.9|85918.9|30
1635336410000|2021-10-27 12:06:50|85971.2|85921.2|85959.2|85934.2|85971.5|85934.2|85957.3|85920.7|45
1635336420000|2021-10-27 12:07:00|85959.5|85934.5|85955.5|85930.5|85959.8|85934.8|85953.5|85928.5|48
1635336430000|2021-10-27 12:07:10|85956.5|85931.5|85970.2|85920.2|85971.8|85931.8|85955.2|85919.3|52
1635336440000|2021-10-27 12:07:20|85970.3|85920.3|85968.7|85918.7|85970.3|85920.3|85967.2|85917.2|47
1635336450000|2021-10-27 12:07:30|85968.9|85918.9|85949.3|85924.3|85970.7|85931.3|85948.9|85915.8|38
1635336460000|2021-10-27 12:07:40|85949.2|85924.2|85961.3|85911.3|85961.7|85925|85948.7|85910.8|35
1635336470000|2021-10-27 12:07:50|85961.2|85911.2|85946|85921|85961.2|85921.8|85945.3|85907.5|48
1635336480000|2021-10-27 12:08:00|85946.2|85921.2|85945.7|85920.7|85946.2|85921.2|85944.3|85919.3|39
1635336490000|2021-10-27 12:08:10|85945.5|85920.5|85942.5|85917.5|85946.6|85921.6|85942.3|85917.3|32
1635336500000|2021-10-27 12:08:20|85942.4|85917.4|85943.9|85918.9|85945.3|85920.3|85942.4|85917.4|38
1635336510000|2021-10-27 12:08:30|85943.8|85918.8|85963|85913|85963|85923.2|85940.4|85913|43
1635336520000|2021-10-27 12:08:40|85961.2|85911.2|85947.6|85922.6|85962.7|85922.6|85946.5|85910.3|34
1635336530000|2021-10-27 12:08:50|85948|85923|85949|85924|85949.6|85924.6|85947.3|85922.3|36
1635336540000|2021-10-27 12:09:00|85948.9|85923.9|85949|85924|85952.9|85927.9|85947.1|85922.1|46
1635336550000|2021-10-27 12:09:10|85948.9|85923.9|85957.4|85907.4|85963|85925.7|85948.9|85905.3|34
1635336560000|2021-10-27 12:09:20|85957|85907|85950.2|85900.2|85957.3|85911.1|85936.1|85895.6|58
1635336570000|2021-10-27 12:09:30|85950.1|85900.1|85948.4|85898.4|85951.1|85901.1|85947.9|85897.9|56
1635336580000|2021-10-27 12:09:40|85948.6|85898.6|85931.2|85906.2|85950.1|85907.1|85930.2|85895.6|48
1635336590000|2021-10-27 12:09:50|85931|85906|85912|85862|85942.4|85907.2|85908.3|85858.3|68
1635336600000|2021-10-27 12:10:00|85911.2|85861.2|85915.4|85865.4|85921.7|85871.7|85910.9|85860.9|68
1635336610000|2021-10-27 12:10:10|85916.2|85866.2|85939.1|85889.1|85943|85903.3|85909.6|85859.6|67
1635336620000|2021-10-27 12:10:20|85937.4|85887.4|85941.4|85891.4|85943.1|85893.1|85937.4|85887.4|55
1635336630000|2021-10-27 12:10:30|85941.8|85891.8|85939.7|85889.7|85942|85900.5|85925.5|85886.3|47
1635336640000|2021-10-27 12:10:40|85939.6|85889.6|85927.8|85877.8|85939.7|85889.7|85911.8|85872.9|63
1635336650000|2021-10-27 12:10:50|85928.7|85878.7|85927.6|85877.6|85930.1|85890.1|85914.9|85872.5|52
1635336660000|2021-10-27 12:11:00|85927.9|85877.9|85927.4|85877.4|85931|85881|85926.5|85876.5|48
1635336670000|2021-10-27 12:11:10|85927.6|85877.6|85931.8|85881.8|85934|85884|85926.9|85876.9|40
1635336680000|2021-10-27 12:11:20|85930.1|85880.1|85929.3|85879.3|85930.3|85880.3|85928.2|85878.2|39
1635336690000|2021-10-27 12:11:30|85929|85879|85927.2|85877.2|85929.2|85879.2|85926.8|85876.8|58
1635336700000|2021-10-27 12:11:40|85926.9|85876.9|85922.7|85872.7|85926.9|85876.9|85911.8|85861.8|55
1635336710000|2021-10-27 12:11:50|85925.1|85875.1|85912.3|85862.3|85927|85877|85911.7|85861.7|60
1635336720000|2021-10-27 12:12:00|85913.5|85863.5|85913|85863|85913.7|85863.7|85907.8|85857.8|56
1635336730000|2021-10-27 12:12:10|85913.3|85863.3|85920.3|85870.3|85920.6|85870.6|85913.3|85863.3|53
1635336740000|2021-10-27 12:12:20|85920.1|85870.1|85922.2|85872.2|85923.7|85873.7|85914.5|85864.5|43
1635336750000|2021-10-27 12:12:30|85922.6|85872.6|85921.5|85871.5|85922.6|85872.6|85920.7|85870.7|25
1635336760000|2021-10-27 12:12:40|85921.7|85871.7|85918.3|85868.3|85922.2|85872.2|85917.9|85867.9|38
1635336770000|2021-10-27 12:12:50|85917.6|85867.6|85916.2|85866.2|85918|85868|85916.2|85866.2|32
1635336780000|2021-10-27 12:13:00|85915.2|85865.2|85894.8|85844.8|85916.1|85866.1|85894.7|85844.7|64
1635336790000|2021-10-27 12:13:10|85894.5|85844.5|85905.9|85855.9|85909.6|85859.6|85894.4|85844.4|46
1635336800000|2021-10-27 12:13:20|85906.3|85856.3|85897.1|85847.1|85906.7|85856.7|85893.5|85843.5|48
1635336810000|2021-10-27 12:13:30|85897.3|85847.3|85887.2|85837.2|85897.5|85847.5|85887|85837|38
1635336820000|2021-10-27 12:13:40|85888.5|85838.5|85885.6|85835.6|85888.9|85838.9|85884.9|85834.9|32
1635336830000|2021-10-27 12:13:50|85884.2|85834.2|85874.2|85824.2|85885.4|85835.4|85866.3|85816.3|65
1635336840000|2021-10-27 12:14:00|85874.3|85824.3|85869.5|85819.5|85874.3|85824.3|85859.6|85809.6|53
1635336850000|2021-10-27 12:14:10|85870.2|85820.2|85873.4|85823.4|85874.7|85824.7|85870.2|85820.2|56
1635336860000|2021-10-27 12:14:20|85872.5|85822.5|85857.3|85807.3|85873.3|85823.3|85849|85799|61
1635336870000|2021-10-27 12:14:30|85857.8|85807.8|85862.4|85812.4|85864|85814|85853.6|85803.6|59
1635336880000|2021-10-27 12:14:40|85862.5|85812.5|85858.1|85808.1|85863.5|85813.5|85857.3|85807.3|49
1635336890000|2021-10-27 12:14:50|85858.6|85808.6|85851.4|85801.4|85863.3|85813.3|85851.4|85801.4|57
1635336900000|2021-10-27 12:15:00|85850.2|85800.2|85849.7|85799.7|85850.9|85800.9|85848.2|85798.2|46
1635336910000|2021-10-27 12:15:10|85850.2|85800.2|85852.3|85802.3|85855.6|85805.6|85849.6|85799.6|58
1635336920000|2021-10-27 12:15:20|85852.5|85802.5|85857|85807|85857.4|85807.4|85850.9|85800.9|56
1635336930000|2021-10-27 12:15:30|85857.1|85807.1|85854.8|85804.8|85857.1|85807.1|85853.2|85803.2|49
1635336940000|2021-10-27 12:15:40|85854.7|85804.7|85855.2|85805.2|85856|85806|85850.4|85800.4|46
1635336950000|2021-10-27 12:15:50|85853.4|85803.4|85863.2|85813.2|85863.6|85813.6|85852.3|85802.3|47
1635336960000|2021-10-27 12:16:00|85863.6|85813.6|85862.7|85812.7|85866.4|85816.4|85862.7|85812.7|47
1635336970000|2021-10-27 12:16:10|85862.5|85812.5|85860.5|85810.5|85862.5|85812.5|85857.2|85807.2|47
1635336980000|2021-10-27 12:16:20|85860.4|85810.4|85852.3|85802.3|85860.4|85810.4|85849.5|85799.5|48
1635336990000|2021-10-27 12:16:30|85852.4|85802.4|85850.4|85800.4|85852.8|85802.8|85850.3|85800.3|44
1635337000000|2021-10-27 12:16:40|85850.5|85800.5|85853.3|85803.3|85853.4|85803.4|85848.4|85798.4|45
1635337010000|2021-10-27 12:16:50|85853.8|85803.8|85860|85810|85860|85810|85853.5|85803.5|65
1635337020000|2021-10-27 12:17:00|85859.4|85809.4|85861.4|85811.4|85862.1|85812.1|85858.8|85808.8|49
1635337030000|2021-10-27 12:17:10|85861.1|85811.1|85856.5|85806.5|85863.2|85813.2|85854.4|85804.4|49
1635337040000|2021-10-27 12:17:20|85856.3|85806.3|85856.9|85806.9|85857.2|85807.2|85855.7|85805.7|33
1635337050000|2021-10-27 12:17:30|85857|85807|85849.4|85799.4|85857|85807|85849.3|85799.3|46
1635337060000|2021-10-27 12:17:40|85849.5|85799.5|85851|85801|85851.9|85801.9|85848.8|85798.8|51
1635337070000|2021-10-27 12:17:50|85848.7|85798.7|85846|85796|85849|85799|85845.5|85795.5|46
1635337080000|2021-10-27 12:18:00|85845.7|85795.7|85847.1|85797.1|85848.5|85798.5|85844.6|85794.6|44
1635337090000|2021-10-27 12:18:10|85847|85797|85851.4|85801.4|85851.4|85801.4|85846.3|85796.3|32
1635337100000|2021-10-27 12:18:20|85851.3|85801.3|85862.7|85812.7|85862.7|85812.7|85851.3|85801.3|45
1635337110000|2021-10-27 12:18:30|85862.2|85812.2|85861.7|85811.7|85866.3|85816.3|85861.1|85811.1|41
1635337120000|2021-10-27 12:18:40|85862|85812|85865.7|85815.7|85865.7|85815.7|85859.6|85809.6|37
1635337130000|2021-10-27 12:18:50|85865.8|85815.8|85869.3|85819.3|85869.3|85819.3|85865.8|85815.8|42
1635337140000|2021-10-27 12:19:00|85869.5|85819.5|85867.7|85817.7|85870|85820|85864.3|85814.3|50
1635337150000|2021-10-27 12:19:10|85868|85818|85868.1|85818.1|85868.4|85818.4|85866|85816|39
1635337160000|2021-10-27 12:19:20|85866.6|85816.6|85868.1|85818.1|85869|85819|85865.7|85815.7|30
1635337170000|2021-10-27 12:19:30|85867.7|85817.7|85869.4|85819.4|85870.3|85820.3|85867.4|85817.4|38
1635337180000|2021-10-27 12:19:40|85869.7|85819.7|85869.5|85819.5|85869.8|85819.8|85867.1|85817.1|39
1635337190000|2021-10-27 12:19:50|85868.3|85818.3|85867|85817|85868.8|85818.8|85862|85812|56
1635337200000|2021-10-27 12:20:00|85866.7|85816.7|85864|85814|85866.7|85816.7|85862.9|85812.9|45
1635337210000|2021-10-27 12:20:10|85864.2|85814.2|85867.8|85817.8|85867.8|85817.8|85862.1|85812.1|40
1635337220000|2021-10-27 12:20:20|85866.7|85816.7|85868.6|85818.6|85869.9|85819.9|85866.7|85816.7|49
1635337230000|2021-10-27 12:20:30|85868.7|85818.7|85865|85815|85869.7|85819.7|85865|85815|39
1635337240000|2021-10-27 12:20:40|85865.4|85815.4|85867.3|85817.3|85870.1|85820.1|85865.4|85815.4|45
1635337250000|2021-10-27 12:20:50|85867.7|85817.7|85865|85815|85868.5|85818.5|85862.3|85812.3|44
1635337260000|2021-10-27 12:21:00|85864.8|85814.8|85860.6|85810.6|85865.6|85815.6|85860.6|85810.6|54
1635337270000|2021-10-27 12:21:10|85861.5|85811.5|85857.3|85807.3|85861.5|85811.5|85853.4|85803.4|57
1635337280000|2021-10-27 12:21:20|85857.1|85807.1|85852.2|85802.2|85858.4|85808.4|85850|85800|58
1635337290000|2021-10-27 12:21:30|85852.5|85802.5|85853|85803|85853.5|85803.5|85849.4|85799.4|51
1635337300000|2021-10-27 12:21:40|85852.8|85802.8|85853.8|85803.8|85853.8|85803.8|85847.3|85797.3|42
1635337310000|2021-10-27 12:21:50|85853.6|85803.6|85854.3|85804.3|85857.4|85807.4|85851.6|85801.6|49
1635337320000|2021-10-27 12:22:00|85854.8|85804.8|85842.4|85792.4|85854.9|85804.9|85842.4|85792.4|45
1635337330000|2021-10-27 12:22:10|85840.1|85790.1|85852.1|85802.1|85854.2|85804.2|85840.1|85790.1|41
1635337340000|2021-10-27 12:22:20|85851.6|85801.6|85851.6|85801.6|85852.3|85802.3|85850.3|85800.3|34
1635337350000|2021-10-27 12:22:30|85850.9|85800.9|85850.4|85800.4|85852|85802|85850.4|85800.4|38
1635337360000|2021-10-27 12:22:40|85850.5|85800.5|85853.2|85803.2|85858.3|85808.3|85850.2|85800.2|49
1635337370000|2021-10-27 12:22:50|85853.1|85803.1|85853.1|85803.1|85853.8|85803.8|85851.9|85801.9|36
1635337380000|2021-10-27 12:23:00|85852.5|85802.5|85848.2|85798.2|85853.6|85803.6|85846.5|85796.5|46
1635337390000|2021-10-27 12:23:10|85847.6|85797.6|85843.8|85793.8|85848.6|85798.6|85843.3|85793.3|45
1635337400000|2021-10-27 12:23:20|85844.2|85794.2|85837.4|85787.4|85845.3|85795.3|85837.2|85787.2|41
1635337410000|2021-10-27 12:23:30|85838.2|85788.2|85844.8|85794.8|85845.6|85795.6|85833.4|85783.4|54
1635337420000|2021-10-27 12:23:40|85844.5|85794.5|85848.9|85798.9|85849|85799|85843.2|85793.2|43
1635337430000|2021-10-27 12:23:50|85848.8|85798.8|85847.5|85797.5|85849.4|85799.4|85846.3|85796.3|28
1635337440000|2021-10-27 12:24:00|85847.2|85797.2|85850|85800|85852.5|85802.5|85846.5|85796.5|39
1635337450000|2021-10-27 12:24:10|85849.9|85799.9|85852.1|85802.1|85852.3|85802.3|85849|85799|42
1635337460000|2021-10-27 12:24:20|85851.9|85801.9|85848.4|85798.4|85852.4|85802.4|85848.3|85798.3|33
1635337470000|2021-10-27 12:24:30|85848.5|85798.5|85858.6|85808.6|85860.2|85816.9|85840.8|85797.5|43
1635337480000|2021-10-27 12:24:40|85858|85808|85854.3|85804.3|85861|85811|85852.6|85802.6|51
1635337490000|2021-10-27 12:24:50|85856.1|85806.1|85851.2|85801.2|85856.3|85806.3|85849.6|85799.6|49
1635337500000|2021-10-27 12:25:00|85851.8|85801.8|85848.4|85798.4|85851.8|85801.8|85848.2|85798.2|50
1635337510000|2021-10-27 12:25:10|85848.5|85798.5|85850.4|85800.4|85850.4|85800.4|85848.2|85798.2|13
1635337520000|2021-10-27 12:25:20|85850.5|85800.5|85847.6|85797.6|85851.8|85801.8|85846.8|85796.8|40
1635337530000|2021-10-27 12:25:30|85848.2|85798.2|85844.6|85794.6|85849.8|85799.8|85844.3|85794.3|46
1635337540000|2021-10-27 12:25:40|85844.5|85794.5|85845|85795|85846.2|85796.2|85843.4|85793.4|40
1635337550000|2021-10-27 12:25:50|85844.8|85794.8|85843.3|85793.3|85844.8|85794.8|85842|85792|41
1635337560000|2021-10-27 12:26:00|85843.4|85793.4|85842.7|85792.7|85843.9|85793.9|85842.5|85792.5|29
1635337570000|2021-10-27 12:26:10|85842.8|85792.8|85841.9|85791.9|85843.8|85793.8|85841.4|85791.4|24
1635337580000|2021-10-27 12:26:20|85842|85792|85848.5|85798.5|85848.9|85798.9|85842|85792|39
1635337590000|2021-10-27 12:26:30|85848.6|85798.6|85850.6|85800.6|85850.9|85800.9|85848.4|85798.4|29
1635337600000|2021-10-27 12:26:40|85849.8|85799.8|85850.3|85800.3|85852.1|85802.1|85849.7|85799.7|36
1635337610000|2021-10-27 12:26:50|85850.2|85800.2|85853|85803|85856.4|85806.4|85850.1|85800.1|38
1635337620000|2021-10-27 12:27:00|85852|85802|85849.6|85799.6|85852.2|85802.2|85844|85794|54
1635337630000|2021-10-27 12:27:10|85849.1|85799.1|85849.6|85799.6|85850.7|85800.7|85848.7|85798.7|24
1635337640000|2021-10-27 12:27:20|85849.4|85799.4|85850.3|85800.3|85851.8|85801.8|85849.4|85799.4|37
1635337650000|2021-10-27 12:27:30|85849.9|85799.9|85845.7|85795.7|85850.1|85800.1|85845.7|85795.7|21
1635337660000|2021-10-27 12:27:40|85846.2|85796.2|85842.5|85792.5|85847.7|85797.7|85842.1|85792.1|37
1635337670000|2021-10-27 12:27:50|85842|85792|85841.5|85791.5|85844.3|85794.3|85841.5|85791.5|39
1635337680000|2021-10-27 12:28:00|85842.2|85792.2|85837.2|85787.2|85842.2|85792.2|85835.2|85785.2|44
1635337690000|2021-10-27 12:28:10|85837.1|85787.1|85839.3|85789.3|85840|85790|85837|85787|47
1635337700000|2021-10-27 12:28:20|85839.5|85789.5|85840.6|85790.6|85840.6|85790.6|85838.1|85788.1|31
1635337710000|2021-10-27 12:28:30|85840.9|85790.9|85843.3|85793.3|85850.5|85811.4|85834.8|85788.8|47
1635337720000|2021-10-27 12:28:40|85843.2|85793.2|85842.6|85792.6|85844.2|85794.2|85841.3|85791.3|41
1635337730000|2021-10-27 12:28:50|85843.3|85793.3|85843.1|85793.1|85843.8|85793.8|85842.3|85792.3|31
1635337740000|2021-10-27 12:29:00|85843.2|85793.2|85838.1|85788.1|85844.1|85794.1|85837.5|85787.5|28
1635337750000|2021-10-27 12:29:10|85837.9|85787.9|85839.4|85789.4|85841.4|85791.4|85837.6|85787.6|28
1635337760000|2021-10-27 12:29:20|85839.5|85789.5|85839.9|85789.9|85841.2|85791.2|85839.4|85789.4|25
1635337770000|2021-10-27 12:29:30|85839.8|85789.8|85849.5|85799.5|85851|85801|85839.8|85789.8|38
1635337780000|2021-10-27 12:29:40|85849.6|85799.6|85850.3|85800.3|85851.3|85801.3|85848.2|85798.2|36
1635337790000|2021-10-27 12:29:50|85850.8|85800.8|85858.9|85808.9|85859|85809|85850.4|85800.4|45
1635337800000|2021-10-27 12:30:00|85857.8|85807.8|85862.8|85812.8|85864.7|85814.7|85857.3|85807.3|65
1635337810000|2021-10-27 12:30:10|85863.2|85813.2|85866.8|85816.8|85867.9|85817.9|85862.1|85812.1|50
1635337820000|2021-10-27 12:30:20|85866.5|85816.5|85869.1|85819.1|85870.8|85820.8|85866.5|85816.5|54
1635337830000|2021-10-27 12:30:30|85870.1|85820.1|85860|85810|85870.3|85820.3|85855.9|85805.9|53
1635337840000|2021-10-27 12:30:40|85860.8|85810.8|85863.2|85813.2|85866|85816|85859.2|85809.2|51
1635337850000|2021-10-27 12:30:50|85863.8|85813.8|85858|85808|85863.8|85813.8|85856.4|85806.4|48
1635337860000|2021-10-27 12:31:00|85858.5|85808.5|85847.6|85797.6|85859.3|85809.3|85846.5|85796.5|57
1635337870000|2021-10-27 12:31:10|85847.7|85797.7|85852.3|85802.3|85854.4|85804.4|85847.4|85797.4|46
1635337880000|2021-10-27 12:31:20|85852.2|85802.2|85852.7|85802.7|85852.8|85802.8|85849.4|85799.4|38
1635337890000|2021-10-27 12:31:30|85852.8|85802.8|85851|85801|85853.5|85803.5|85849.1|85799.1|44
1635337900000|2021-10-27 12:31:40|85851.2|85801.2|85846.9|85796.9|85851.5|85801.5|85845.9|85795.9|42
1635337910000|2021-10-27 12:31:50|85847.1|85797.1|85840.6|85790.6|85851.7|85801.7|85838.9|85788.9|61
1635337920000|2021-10-27 12:32:00|85840.7|85790.7|85841.9|85791.9|85842.2|85792.2|85838.7|85788.7|54
1635337930000|2021-10-27 12:32:10|85842|85792|85838.7|85788.7|85842.3|85792.3|85838.5|85788.5|30
1635337940000|2021-10-27 12:32:20|85838.8|85788.8|85839.1|85789.1|85839.7|85789.7|85835.9|85785.9|44
1635337950000|2021-10-27 12:32:30|85839.4|85789.4|85832|85782|85840.4|85790.4|85829.5|85779.5|52
1635337960000|2021-10-27 12:32:40|85832.1|85782.1|85838.4|85788.4|85839.2|85789.2|85832.1|85782.1|55
1635337970000|2021-10-27 12:32:50|85839.3|85789.3|85845.7|85795.7|85847.5|85797.5|85839.1|85789.1|52
1635337980000|2021-10-27 12:33:00|85844.5|85794.5|85848.8|85798.8|85849.2|85799.2|85840.5|85790.5|59
1635337990000|2021-10-27 12:33:10|85849.9|85799.9|85841.4|85791.4|85853.8|85803.8|85839.6|85789.6|64
1635338000000|2021-10-27 12:33:20|85839.8|85789.8|85833.8|85783.8|85840.9|85790.9|85832.8|85782.8|45
1635338010000|2021-10-27 12:33:30|85834.3|85784.3|85834.1|85784.1|85837.1|85787.1|85833.4|85783.4|45
1635338020000|2021-10-27 12:33:40|85834.3|85784.3|85839.8|85789.8|85841.5|85791.5|85834.3|85784.3|45
1635338030000|2021-10-27 12:33:50|85839.9|85789.9|85834.4|85784.4|85840.2|85790.2|85834.4|85784.4|41
1635338040000|2021-10-27 12:34:00|85834.6|85784.6|85836.2|85786.2|85836.8|85786.8|85833|85783|32
1635338050000|2021-10-27 12:34:10|85836.7|85786.7|85839.6|85789.6|85843.5|85793.5|85836.2|85786.2|51
1635338060000|2021-10-27 12:34:20|85838|85788|85838.8|85788.8|85839.2|85789.2|85836.6|85786.6|39
1635338070000|2021-10-27 12:34:30|85838.3|85788.3|85841.9|85791.9|85843.3|85793.3|85838.2|85788.2|38
1635338080000|2021-10-27 12:34:40|85840.9|85790.9|85837.2|85787.2|85842.1|85792.1|85835.3|85785.3|44
1635338090000|2021-10-27 12:34:50|85837.8|85787.8|85841.9|85791.9|85847.7|85797.7|85835.2|85785.2|62
1635338100000|2021-10-27 12:35:00|85842|85792|85828.8|85778.8|85842.2|85792.2|85828.1|85778.1|61
1635338110000|2021-10-27 12:35:10|85829.1|85779.1|85833.6|85783.6|85833.9|85783.9|85828.9|85778.9|54
1635338120000|2021-10-27 12:35:20|85833.1|85783.1|85827.8|85777.8|85833.7|85783.7|85826.6|85776.6|51
1635338130000|2021-10-27 12:35:30|85827.7|85777.7|85823.8|85773.8|85828.1|85778.1|85823.7|85773.7|49
1635338140000|2021-10-27 12:35:40|85823.9|85773.9|85826.4|85776.4|85827.4|85777.4|85819.9|85769.9|50
1635338150000|2021-10-27 12:35:50|85826.5|85776.5|85827.3|85777.3|85827.5|85777.5|85823.1|85773.1|51
1635338160000|2021-10-27 12:36:00|85827.2|85777.2|85827.6|85777.6|85828|85778|85825.1|85775.1|47
1635338170000|2021-10-27 12:36:10|85827.4|85777.4|85829.1|85779.1|85831.6|85781.6|85827.3|85777.3|60
1635338180000|2021-10-27 12:36:20|85828.7|85778.7|85823.9|85773.9|85828.7|85778.7|85821.9|85771.9|53
1635338190000|2021-10-27 12:36:30|85824.5|85774.5|85824.7|85774.7|85825|85775|85821.5|85771.5|40
1635338200000|2021-10-27 12:36:40|85825.1|85775.1|85822|85772|85825.1|85775.1|85822|85772|31
1635338210000|2021-10-27 12:36:50|85821.9|85771.9|85821.6|85771.6|85823.1|85773.1|85816|85766|56
1635338220000|2021-10-27 12:37:00|85821.7|85771.7|85823.3|85773.3|85824|85774|85821.6|85771.6|44
1635338230000|2021-10-27 12:37:10|85822.6|85772.6|85819.7|85769.7|85823.3|85773.3|85818.4|85768.4|41
1635338240000|2021-10-27 12:37:20|85819.9|85769.9|85821|85771|85823|85773|85819.9|85769.9|38
1635338250000|2021-10-27 12:37:30|85820.8|85770.8|85825.3|85775.3|85825.8|85775.8|85820.8|85770.8|40
1635338260000|2021-10-27 12:37:40|85825.5|85775.5|85823.6|85773.6|85825.5|85775.5|85823.6|85773.6|37
1635338270000|2021-10-27 12:37:50|85823.5|85773.5|85823.1|85773.1|85824.4|85774.4|85821.3|85771.3|35
1635338280000|2021-10-27 12:38:00|85823.3|85773.3|85825.6|85775.6|85827.1|85777.1|85823.2|85773.2|50
1635338290000|2021-10-27 12:38:10|85825.7|85775.7|85825.1|85775.1|85828|85778|85823.5|85773.5|49
1635338300000|2021-10-27 12:38:20|85824.9|85774.9|85823.3|85773.3|85824.9|85774.9|85820.8|85770.8|44
1635338310000|2021-10-27 12:38:30|85823.4|85773.4|85826.5|85776.5|85826.7|85776.7|85823.4|85773.4|34
1635338320000|2021-10-27 12:38:40|85826.4|85776.4|85826.2|85776.2|85826.7|85776.7|85825.9|85775.9|23
1635338330000|2021-10-27 12:38:50|85826.4|85776.4|85830.8|85780.8|85832.7|85782.7|85826.2|85776.2|38
1635338340000|2021-10-27 12:39:00|85830.6|85780.6|85827.7|85777.7|85830.6|85780.6|85826.3|85776.3|35
1635338350000|2021-10-27 12:39:10|85827.8|85777.8|85831.1|85781.1|85833.2|85783.2|85826.5|85776.5|52
1635338360000|2021-10-27 12:39:20|85831.2|85781.2|85828.1|85778.1|85832.1|85782.1|85828.1|85778.1|34
1635338370000|2021-10-27 12:39:30|85828.8|85778.8|85827.1|85777.1|85830|85780|85826.9|85776.9|46
1635338380000|2021-10-27 12:39:40|85827.2|85777.2|85827.4|85777.4|85830.9|85780.9|85826.6|85776.6|55
1635338390000|2021-10-27 12:39:50|85827.1|85777.1|85824.4|85774.4|85827.2|85777.2|85823.7|85773.7|45
1635338400000|2021-10-27 12:40:00|85824.3|85774.3|85818.8|85768.8|85824.8|85774.8|85817.8|85767.8|43
1635338410000|2021-10-27 12:40:10|85819|85769|85819|85769|85819.5|85769.5|85816.6|85766.6|42
1635338420000|2021-10-27 12:40:20|85818.7|85768.7|85821.9|85771.9|85822|85772|85818.1|85768.1|39
1635338430000|2021-10-27 12:40:30|85823.8|85773.8|85819.3|85769.3|85825.9|85775.9|85819.3|85769.3|46
1635338440000|2021-10-27 12:40:40|85817.7|85767.7|85809.4|85759.4|85818.4|85768.4|85808.6|85758.6|58
1635338450000|2021-10-27 12:40:50|85809.2|85759.2|85811.6|85761.6|85814.7|85764.7|85809|85759|52
1635338460000|2021-10-27 12:41:00|85811.7|85761.7|85809.2|85759.2|85814.2|85764.2|85808.7|85758.7|56
1635338470000|2021-10-27 12:41:10|85808.9|85758.9|85808.3|85758.3|85811.4|85761.4|85807.4|85757.4|43
1635338480000|2021-10-27 12:41:20|85808|85758|85807.9|85757.9|85809.7|85759.7|85806.7|85756.7|46
1635338490000|2021-10-27 12:41:30|85808|85758|85809.8|85759.8|85809.8|85759.8|85807.2|85757.2|35
1635338500000|2021-10-27 12:41:40|85809.7|85759.7|85797.3|85772.3|85809.9|85772.7|85796.5|85754.3|41
1635338510000|2021-10-27 12:41:50|85797.2|85772.2|85809.1|85759.1|85810.7|85772.9|85797.2|85756.6|45
1635338520000|2021-10-27 12:42:00|85808.5|85758.5|85805.9|85755.9|85808.7|85758.7|85804.5|85754.5|47
1635338530000|2021-10-27 12:42:10|85806|85756|85805.1|85755.1|85807.2|85757.2|85804.9|85754.9|34
1635338540000|2021-10-27 12:42:20|85805.4|85755.4|85805.6|85755.6|85805.8|85755.8|85804.9|85754.9|24
1635338550000|2021-10-27 12:42:30|85805.7|85755.7|85806.5|85756.5|85808.2|85771.1|85792.7|85755.6|37
1635338560000|2021-10-27 12:42:40|85806.6|85756.6|85806.6|85756.6|85808.7|85758.7|85804.1|85754.1|47
1635338570000|2021-10-27 12:42:50|85806.8|85756.8|85806.3|85756.3|85806.8|85756.8|85805.4|85755.4|38
1635338580000|2021-10-27 12:43:00|85807.1|85757.1|85788.5|85763.5|85811.3|85771.2|85787.5|85749.9|54
1635338590000|2021-10-27 12:43:10|85788.6|85763.6|85803.4|85753.4|85806.2|85766.2|85788|85753.1|41
1635338600000|2021-10-27 12:43:20|85803.7|85753.7|85802|85752|85803.7|85753.7|85800.8|85750.8|36
1635338610000|2021-10-27 12:43:30|85802.5|85752.5|85789.9|85764.9|85802.5|85764.9|85787.6|85752.2|38
1635338620000|2021-10-27 12:43:40|85790.3|85765.3|85801.1|85751.1|85804.8|85766.9|85787.6|85749.4|50
1635338630000|2021-10-27 12:43:50|85802.1|85752.1|85790.7|85765.7|85802.6|85766.4|85789.8|85750.8|33
1635338640000|2021-10-27 12:44:00|85790.8|85765.8|85806.2|85781.2|85815.6|85781.2|85790.8|85756.7|51
1635338650000|2021-10-27 12:44:10|85806.5|85781.5|85819|85769|85819|85781.5|85805|85764.7|52
1635338660000|2021-10-27 12:44:20|85819.2|85769.2|85838.1|85788.1|85838.1|85797.5|85812.3|85769.2|66
1635338670000|2021-10-27 12:44:30|85837.2|85787.2|85832.7|85782.7|85839.3|85799.4|85819.2|85782.4|47
1635338680000|2021-10-27 12:44:40|85832.8|85782.8|85839.5|85789.5|85840.9|85790.9|85832.7|85782.7|46
1635338690000|2021-10-27 12:44:50|85840.2|85790.2|85836.7|85786.7|85840.4|85802.6|85823.1|85784.3|56
1635338700000|2021-10-27 12:45:00|85837.3|85787.3|85835.3|85785.3|85837.5|85787.5|85834.7|85784.7|48
1635338710000|2021-10-27 12:45:10|85835.1|85785.1|85836.5|85786.5|85836.9|85786.9|85832.7|85782.7|33
1635338720000|2021-10-27 12:45:20|85836.7|85786.7|85832.4|85782.4|85836.8|85796.5|85820.9|85782.2|37
1635338730000|2021-10-27 12:45:30|85832.7|85782.7|85825.5|85800.5|85837.4|85800.5|85825.5|85782.7|35
1635338740000|2021-10-27 12:45:40|85824.5|85799.5|85823.3|85798.3|85825.4|85800.4|85822.9|85797.9|26
1635338750000|2021-10-27 12:45:50|85823.6|85798.6|85839.8|85789.8|85839.8|85798.7|85823.2|85786.3|38
1635338760000|2021-10-27 12:46:00|85839.9|85789.9|85838.9|85788.9|85840.3|85802.9|85826.3|85788.8|40
1635338770000|2021-10-27 12:46:10|85839|85789|85823.5|85798.5|85840.3|85802.5|85823.5|85785.4|44
1635338780000|2021-10-27 12:46:20|85824|85799|85833.7|85783.7|85835.3|85799.1|85819.6|85782.4|31
1635338790000|2021-10-27 12:46:30|85834.3|85784.3|85820.2|85795.2|85834.3|85795.2|85819.9|85781.1|29
1635338800000|2021-10-27 12:46:40|85819|85794|85831.5|85781.5|85832|85794.9|85818.7|85781.4|33
1635338810000|2021-10-27 12:46:50|85831.2|85781.2|85834.7|85784.7|85835.1|85785.1|85830.9|85780.9|33
1635338820000|2021-10-27 12:47:00|85834.8|85784.8|85837.3|85787.3|85838.4|85788.4|85834.3|85784.3|39
1635338830000|2021-10-27 12:47:10|85836.8|85786.8|85830.8|85780.8|85836.9|85786.9|85829.1|85779.1|38
1635338840000|2021-10-27 12:47:20|85831.1|85781.1|85830.5|85780.5|85831.3|85781.3|85830.2|85780.2|26
1635338850000|2021-10-27 12:47:30|85830.3|85780.3|85821.2|85771.2|85830.3|85784.2|85809.2|85771.2|51
1635338860000|2021-10-27 12:47:40|85821.3|85771.3|85815.8|85765.8|85822.4|85772.4|85815.8|85765.8|46
1635338870000|2021-10-27 12:47:50|85816.2|85766.2|85817.3|85767.3|85820.5|85770.5|85816.2|85766.2|37
1635338880000|2021-10-27 12:48:00|85816.9|85766.9|85819.1|85769.1|85820|85781.8|85802.6|85764.9|50
1635338890000|2021-10-27 12:48:10|85818.8|85768.8|85825|85775|85825.3|85775.3|85817.7|85767.7|38
1635338900000|2021-10-27 12:48:20|85824.9|85774.9|85824.1|85774.1|85825.2|85775.2|85822.8|85772.8|36
1635338910000|2021-10-27 12:48:30|85824|85774|85824.2|85774.2|85824.7|85774.7|85821.5|85771.5|31
1635338920000|2021-10-27 12:48:40|85824|85774|85818.7|85768.7|85824.8|85786.5|85805.8|85768.7|30
1635338930000|2021-10-27 12:48:50|85818.4|85768.4|85802.2|85777.2|85818.6|85780.1|85800.9|85762.9|51
1635338940000|2021-10-27 12:49:00|85802|85777|85804.5|85779.5|85806.1|85781.1|85801.7|85776.7|43
1635338950000|2021-10-27 12:49:10|85804.4|85779.4|85804.6|85779.6|85805|85780|85803.3|85778.3|24
1635338960000|2021-10-27 12:49:20|85804.4|85779.4|85802.8|85777.8|85804.9|85779.9|85802.3|85777.3|15
1635338970000|2021-10-27 12:49:30|85803.1|85778.1|85815.1|85765.1|85815.2|85779.4|85801.5|85763.6|38
1635338980000|2021-10-27 12:49:40|85815.2|85765.2|85816.5|85766.5|85817.1|85767.1|85814|85764|32
1635338990000|2021-10-27 12:49:50|85816.8|85766.8|85807.5|85782.5|85818|85783.6|85804.9|85766.2|28
1635339000000|2021-10-27 12:50:00|85807.9|85782.9|85826.5|85776.5|85828.5|85784.9|85807.6|85772.8|54
1635339010000|2021-10-27 12:50:10|85827.2|85777.2|85816|85791|85834.4|85794.9|85816|85777.2|40
1635339020000|2021-10-27 12:50:20|85816.4|85791.4|85828.6|85778.6|85829.7|85791.8|85815.9|85778.5|33
1635339030000|2021-10-27 12:50:30|85828.8|85778.8|85833.2|85783.2|85833.5|85783.5|85827.6|85777.6|38
1635339040000|2021-10-27 12:50:40|85833.1|85783.1|85832.8|85782.8|85834|85784|85831.5|85781.5|37
1635339050000|2021-10-27 12:50:50|85832.6|85782.6|85829.7|85779.7|85833|85783|85829.7|85779.7|24
1635339060000|2021-10-27 12:51:00|85829.2|85779.2|85827.3|85777.3|85829.2|85779.2|85825.2|85775.2|43
1635339070000|2021-10-27 12:51:10|85827.6|85777.6|85830.1|85780.1|85830.9|85780.9|85827|85777|33
1635339080000|2021-10-27 12:51:20|85831.4|85781.4|85838.7|85788.7|85839.8|85789.8|85831.4|85781.4|43
1635339090000|2021-10-27 12:51:30|85839.1|85789.1|85839.6|85789.6|85840.6|85790.6|85838.6|85788.6|34
1635339100000|2021-10-27 12:51:40|85839.3|85789.3|85845.2|85795.2|85845.3|85795.3|85839.1|85789.1|35
1635339110000|2021-10-27 12:51:50|85845.3|85795.3|85859.9|85809.9|85861.6|85824.2|85830.8|85795.3|52
1635339120000|2021-10-27 12:52:00|85860.7|85810.7|85865.7|85815.7|85867|85817|85860.7|85810.7|57
1635339130000|2021-10-27 12:52:10|85865.8|85815.8|85861.8|85811.8|85866.2|85816.2|85859.7|85809.7|43
1635339140000|2021-10-27 12:52:20|85861|85811|85855.6|85805.6|85862.2|85812.2|85854|85804|34
1635339150000|2021-10-27 12:52:30|85856|85806|85852.5|85802.5|85856.2|85806.2|85851.4|85801.4|40
1635339160000|2021-10-27 12:52:40|85852.1|85802.1|85855.8|85805.8|85855.8|85805.8|85852|85802|31
1635339170000|2021-10-27 12:52:50|85855.9|85805.9|85846.3|85821.3|85858.3|85821.6|85845|85805.9|31
1635339180000|2021-10-27 12:53:00|85845.9|85820.9|85845.2|85820.2|85846.1|85821.1|85845|85820|30
1635339190000|2021-10-27 12:53:10|85845.3|85820.3|85853.1|85828.1|85867.5|85830.1|85844.9|85810.5|45
1635339200000|2021-10-27 12:53:20|85855.8|85830.8|85867.9|85817.9|85868.3|85830.8|85852.8|85817.3|27
1635339210000|2021-10-27 12:53:30|85867.6|85817.6|85867.4|85817.4|85868|85818|85866.5|85816.5|29
1635339220000|2021-10-27 12:53:40|85867.8|85817.8|85872.9|85822.9|85876.3|85826.3|85867.8|85817.8|47
1635339230000|2021-10-27 12:53:50|85872.7|85822.7|85875.8|85825.8|85875.8|85825.8|85872.7|85822.7|35
1635339240000|2021-10-27 12:54:00|85875.7|85825.7|85879.2|85829.2|85879.2|85829.2|85874.3|85824.3|43
1635339250000|2021-10-27 12:54:10|85878.9|85828.9|85879.9|85829.9|85880.7|85830.7|85877.4|85827.4|43
1635339260000|2021-10-27 12:54:20|85879.6|85829.6|85880|85830|85881.8|85831.8|85879.1|85829.1|39
1635339270000|2021-10-27 12:54:30|85880.1|85830.1|85878.5|85828.5|85880.8|85830.8|85878.5|85828.5|42
1635339280000|2021-10-27 12:54:40|85878.3|85828.3|85879.6|85829.6|85879.6|85829.6|85873.7|85823.7|40
1635339290000|2021-10-27 12:54:50|85880.6|85830.6|85881.5|85831.5|85882.1|85843.7|85866.6|85829.8|46
1635339300000|2021-10-27 12:55:00|85881.3|85831.3|85882.1|85832.1|85882.2|85832.2|85879.7|85829.7|40
1635339310000|2021-10-27 12:55:10|85881.9|85831.9|85884.3|85834.3|85884.6|85834.6|85881.5|85831.5|45
1635339320000|2021-10-27 12:55:20|85883.7|85833.7|85883|85833|85884.6|85834.6|85882.7|85832.7|22
1635339330000|2021-10-27 12:55:30|85882.7|85832.7|85882.2|85832.2|85884.1|85834.1|85882.2|85832.2|33
1635339340000|2021-10-27 12:55:40|85882.3|85832.3|85885.7|85835.7|85885.7|85835.7|85882.3|85832.3|33
1635339350000|2021-10-27 12:55:50|85885.5|85835.5|85886.9|85836.9|85887.2|85837.2|85885.5|85835.5|24
1635339360000|2021-10-27 12:56:00|85887.3|85837.3|85871.3|85846.3|85888.3|85848.9|85871.2|85834.3|50
1635339370000|2021-10-27 12:56:10|85871.5|85846.5|85886.9|85836.9|85887.9|85846.5|85871.3|85831.9|45
1635339380000|2021-10-27 12:56:20|85886.5|85836.5|85883.8|85833.8|85889.2|85839.2|85883.5|85833.5|39
1635339390000|2021-10-27 12:56:30|85883.9|85833.9|85888.9|85838.9|85889.6|85839.6|85881.8|85831.8|41
1635339400000|2021-10-27 12:56:40|85889.4|85839.4|85889.7|85839.7|85890|85840|85888.5|85838.5|40
1635339410000|2021-10-27 12:56:50|85889.6|85839.6|85891.4|85841.4|85892.5|85842.5|85889.3|85839.3|48
1635339420000|2021-10-27 12:57:00|85891|85841|85881.8|85856.8|85894.9|85856.8|85880.8|85840.9|56
1635339430000|2021-10-27 12:57:10|85881.4|85856.4|85887.9|85837.9|85897.9|85858.6|85875.8|85837.7|65
1635339440000|2021-10-27 12:57:20|85886.6|85836.6|85894.3|85844.3|85896.1|85853.8|85878.8|85828.9|60
1635339450000|2021-10-27 12:57:30|85894.5|85844.5|85894.5|85844.5|85897.8|85847.8|85893.5|85843.5|50
1635339460000|2021-10-27 12:57:40|85894.7|85844.7|85894.4|85844.4|85895.6|85845.6|85892.4|85842.4|37
1635339470000|2021-10-27 12:57:50|85894.3|85844.3|85894.3|85844.3|85894.4|85844.4|85893|85843|32
1635339480000|2021-10-27 12:58:00|85894.5|85844.5|85883.9|85858.9|85894.7|85859.4|85881.5|85844.2|26
1635339490000|2021-10-27 12:58:10|85883.6|85858.6|85894.7|85844.7|85895|85859.1|85882.6|85844.3|39
1635339500000|2021-10-27 12:58:20|85894.2|85844.2|85895.9|85845.9|85896.9|85846.9|85894.2|85844.2|39
1635339510000|2021-10-27 12:58:30|85895.5|85845.5|85883.4|85858.4|85896.3|85859|85881.5|85843.8|36
1635339520000|2021-10-27 12:58:40|85881.9|85856.9|85889.1|85839.1|85894.5|85859|85877.8|85839.1|40
1635339530000|2021-10-27 12:58:50|85889.2|85839.2|85877.2|85852.2|85892.3|85855.9|85876|85838.2|56
1635339540000|2021-10-27 12:59:00|85877|85852|85892.4|85842.4|85895.4|85858.3|85876.9|85842.4|55
1635339550000|2021-10-27 12:59:10|85892.8|85842.8|85889.2|85839.2|85893.4|85856.2|85879.8|85839.2|43
1635339560000|2021-10-27 12:59:20|85889.4|85839.4|85889.3|85839.3|85889.9|85839.9|85886.7|85836.7|38
1635339570000|2021-10-27 12:59:30|85890|85840|85885|85835|85890.4|85840.4|85882.7|85832.7|41
1635339580000|2021-10-27 12:59:40|85884.6|85834.6|85869|85844|85884.6|85847.1|85866.5|85829.4|51
1635339590000|2021-10-27 12:59:50|85867.9|85842.9|85864.7|85814.7|85876.9|85842.9|85851.5|85813.9|55
1635339600000|2021-10-27 13:00:00|85865|85815|85869.7|85819.7|85870.4|85832.5|85855.8|85810.8|64
1635339610000|2021-10-27 13:00:10|85869.9|85819.9|85875.3|85825.3|85877|85827|85867.5|85817.5|54
1635339620000|2021-10-27 13:00:20|85875.4|85825.4|85873.6|85823.6|85875.7|85825.7|85873.4|85823.4|47
1635339630000|2021-10-27 13:00:30|85873.5|85823.5|85875.6|85825.6|85875.8|85825.8|85873.5|85823.5|33
1635339640000|2021-10-27 13:00:40|85875.7|85825.7|85863.7|85838.7|85875.9|85839.6|85861.9|85823.9|47
1635339650000|2021-10-27 13:00:50|85865.8|85840.8|85888.6|85838.6|85889.6|85851.7|85865.8|85828.9|59
1635339660000|2021-10-27 13:01:00|85888.8|85838.8|85884.1|85834.1|85889.8|85851.1|85875.8|85834|52
1635339670000|2021-10-27 13:01:10|85884.8|85834.8|85879|85829|85884.8|85834.8|85879|85829|41
1635339680000|2021-10-27 13:01:20|85879.1|85829.1|85866.7|85841.7|85879.6|85841.7|85864.2|85826.5|38
1635339690000|2021-10-27 13:01:30|85866.5|85841.5|85873.1|85848.1|85885.5|85848.1|85866.1|85830.3|37
1635339700000|2021-10-27 13:01:40|85872.9|85847.9|85875.5|85850.5|85888.7|85851.5|85870|85835|46
1635339710000|2021-10-27 13:01:50|85875.4|85850.4|85881.8|85831.8|85885|85851.4|85868.4|85830|50
1635339720000|2021-10-27 13:02:00|85882.4|85832.4|85879.6|85829.6|85882.7|85843.7|85866|85827.6|41
1635339730000|2021-10-27 13:02:10|85879.8|85829.8|85879.1|85829.1|85879.8|85829.8|85877.6|85827.6|27
1635339740000|2021-10-27 13:02:20|85878.9|85828.9|85871.8|85846.8|85883.1|85847.1|85871|85828.8|36
1635339750000|2021-10-27 13:02:30|85871.9|85846.9|85869.1|85844.1|85872|85847|85866|85841|35
1635339760000|2021-10-27 13:02:40|85881.4|85831.4|85881.6|85831.6|85882.2|85832.2|85880.5|85830.5|40
1635339770000|2021-10-27 13:02:50|85881.4|85831.4|85881.1|85831.1|85882.3|85832.3|85880.8|85830.8|30
1635339780000|2021-10-27 13:03:00|85881.6|85831.6|85882.3|85832.3|85883.3|85845.2|85869.8|85830.1|53
1635339790000|2021-10-27 13:03:10|85881.9|85831.9|85881.3|85831.3|85882.8|85832.8|85880.4|85830.4|44
1635339800000|2021-10-27 13:03:20|85881.6|85831.6|85867.1|85842.1|85882.3|85843.5|85867.1|85829.5|33
1635339810000|2021-10-27 13:03:30|85867|85842|85876.4|85826.4|85879.5|85842.6|85867|85824.2|61
1635339820000|2021-10-27 13:03:40|85876.1|85826.1|85869.6|85844.6|85883.5|85845.1|85864.6|85825.7|52
1635339830000|2021-10-27 13:03:50|85870.4|85845.4|85887.4|85837.4|85887.9|85849.5|85870.4|85832.5|45
1635339840000|2021-10-27 13:04:00|85886.3|85836.3|85881.4|85831.4|85887.4|85837.4|85880.2|85830.2|52
1635339850000|2021-10-27 13:04:10|85881|85831|85879.7|85829.7|85882.1|85832.1|85878.7|85828.7|45
1635339860000|2021-10-27 13:04:20|85879.9|85829.9|85874|85824|85880.6|85840.4|85861.9|85822.4|52
1635339870000|2021-10-27 13:04:30|85874.5|85824.5|85873.8|85823.8|85876.2|85838.5|85861.9|85823.8|47
1635339880000|2021-10-27 13:04:40|85873.6|85823.6|85859.9|85834.9|85874|85836.4|85858.8|85822.6|48
1635339890000|2021-10-27 13:04:50|85859.7|85834.7|85865.8|85840.8|85865.8|85840.8|85858.7|85833.7|44
1635339900000|2021-10-27 13:05:00|85864.3|85839.3|85875.1|85825.1|85875.1|85840.9|85860.3|85824.2|45
1635339910000|2021-10-27 13:05:10|85875.2|85825.2|85874.9|85824.9|85876.8|85826.8|85874.2|85824.2|40
1635339920000|2021-10-27 13:05:20|85875|85825|85861.1|85836.1|85875.1|85837.4|85858.4|85822.5|48
1635339930000|2021-10-27 13:05:30|85861.4|85836.4|85866.3|85816.3|85866.4|85836.6|85853.6|85815.1|51
1635339940000|2021-10-27 13:05:40|85866.4|85816.4|85879|85829|85879|85838|85859.5|85816.2|59
1635339950000|2021-10-27 13:05:50|85878.6|85828.6|85877.1|85827.1|85879.3|85829.3|85874.7|85824.7|46
1635339960000|2021-10-27 13:06:00|85877.3|85827.3|85860.5|85810.5|85877.5|85827.5|85848.6|85809.9|52
1635339970000|2021-10-27 13:06:10|85860.8|85810.8|85846.9|85821.9|85861.3|85823.4|85844.1|85807.4|46
1635339980000|2021-10-27 13:06:20|85847|85822|85851.3|85826.3|85863.5|85826.3|85846.9|85810.8|39
1635339990000|2021-10-27 13:06:30|85851|85826|85862.7|85812.7|85863.4|85826.1|85847.9|85812.5|40
1635340000000|2021-10-27 13:06:40|85863.5|85813.5|85859|85809|85863.5|85824|85846.3|85808.5|51
1635340010000|2021-10-27 13:06:50|85858.7|85808.7|85857.3|85807.3|85859.4|85815.3|85840.3|85802.5|41
1635340020000|2021-10-27 13:07:00|85856.7|85806.7|85854.1|85804.1|85857.7|85807.7|85854.1|85804.1|38
1635340030000|2021-10-27 13:07:10|85854.3|85804.3|85854|85804|85855.4|85805.4|85853.9|85803.9|39
1635340040000|2021-10-27 13:07:20|85853.9|85803.9|85854.3|85804.3|85854.4|85816.8|85840.5|85803.8|27
1635340050000|2021-10-27 13:07:30|85854.2|85804.2|85865.1|85815.1|85865.1|85815.1|85853.4|85803.4|44
1635340060000|2021-10-27 13:07:40|85865.9|85815.9|85872.2|85822.2|85872.2|85830|85855|85815.3|49
1635340070000|2021-10-27 13:07:50|85872|85822|85876.5|85826.5|85877.6|85839.2|85864.2|85820.2|40
1635340080000|2021-10-27 13:08:00|85875.8|85825.8|85878.1|85828.1|85879.5|85829.5|85874.7|85824.7|47
1635340090000|2021-10-27 13:08:10|85878.3|85828.3|85880.3|85830.3|85880.6|85830.6|85878.2|85828.2|37
1635340100000|2021-10-27 13:08:20|85880.4|85830.4|85882.6|85832.6|85885.6|85835.6|85878.2|85828.2|44
1635340110000|2021-10-27 13:08:30|85883|85833|85882.4|85832.4|85884|85834|85879|85829|33
1635340120000|2021-10-27 13:08:40|85882.5|85832.5|85880.6|85830.6|85884.4|85834.4|85880.2|85830.2|39
1635340130000|2021-10-27 13:08:50|85880.7|85830.7|85869.3|85819.3|85881.1|85835.1|85859.9|85818.6|46
1635340140000|2021-10-27 13:09:00|85868.8|85818.8|85867.8|85817.8|85869.5|85829.6|85854.6|85814.5|49
1635340150000|2021-10-27 13:09:10|85868|85818|85872.2|85822.2|85873.5|85823.5|85866.1|85816.1|54
1635340160000|2021-10-27 13:09:20|85871.7|85821.7|85863|85813|85872.4|85822.4|85862|85812|38
1635340170000|2021-10-27 13:09:30|85863.3|85813.3|85857.6|85807.6|85863.3|85813.3|85856.2|85806.2|55
1635340180000|2021-10-27 13:09:40|85857.7|85807.7|85856.8|85806.8|85857.7|85807.7|85856.3|85806.3|38
1635340190000|2021-10-27 13:09:50|85857.1|85807.1|85859.4|85809.4|85859.8|85809.8|85856.5|85806.5|40
1635340200000|2021-10-27 13:10:00|85859.3|85809.3|85856.5|85806.5|85860|85810|85850.2|85800.2|46
1635340210000|2021-10-27 13:10:10|85857.3|85807.3|85856.4|85806.4|85857.9|85807.9|85855.5|85805.5|44
1635340220000|2021-10-27 13:10:20|85856.8|85806.8|85844.2|85819.2|85857.1|85820.2|85842.9|85806.4|57
1635340230000|2021-10-27 13:10:30|85843.9|85818.9|85842.5|85817.5|85844.9|85819.9|85840.6|85815.6|40
1635340240000|2021-10-27 13:10:40|85842.4|85817.4|85850.5|85800.5|85851|85817.5|85837.4|85799.9|49
1635340250000|2021-10-27 13:10:50|85850.1|85800.1|85833.1|85808.1|85850.7|85811.2|85832.9|85795.7|40
1635340260000|2021-10-27 13:11:00|85834|85809|85839.3|85789.3|85847|85811.3|85834|85788.8|55
1635340270000|2021-10-27 13:11:10|85839.1|85789.1|85839.8|85789.8|85842.4|85792.4|85836.2|85786.2|55
1635340280000|2021-10-27 13:11:20|85840.7|85790.7|85841.8|85791.8|85845.1|85795.1|85840.6|85790.6|34
1635340290000|2021-10-27 13:11:30|85843.1|85793.1|85831.2|85806.2|85849.3|85806.3|85830.8|85792.2|48
1635340300000|2021-10-27 13:11:40|85831.5|85806.5|85850.1|85800.1|85850.1|85811.4|85831.1|85792.6|53
1635340310000|2021-10-27 13:11:50|85849.2|85799.2|85848.8|85798.8|85849.4|85799.4|85846.4|85796.4|43
1635340320000|2021-10-27 13:12:00|85848.6|85798.6|85853.3|85803.3|85854.3|85812.6|85837.5|85798.1|48
1635340330000|2021-10-27 13:12:10|85852.6|85802.6|85847.9|85797.9|85853|85810.3|85833.5|85797.3|51
1635340340000|2021-10-27 13:12:20|85847.8|85797.8|85855.6|85805.6|85856.1|85806.1|85847.4|85797.4|57
1635340350000|2021-10-27 13:12:30|85855.8|85805.8|85858.1|85808.1|85861.1|85823.4|85842|85805.2|45
1635340360000|2021-10-27 13:12:40|85858.5|85808.5|85860.6|85810.6|85862.2|85822.1|85846.8|85808.5|42
1635340370000|2021-10-27 13:12:50|85860.2|85810.2|85856.2|85806.2|85860.2|85810.2|85854.9|85804.9|44
1635340380000|2021-10-27 13:13:00|85856.3|85806.3|85855.7|85805.7|85857.8|85807.8|85854.8|85804.8|36
1635340390000|2021-10-27 13:13:10|85855.6|85805.6|85847.9|85822.9|85865.5|85830|85846.8|85805.3|62
1635340400000|2021-10-27 13:13:20|85848.9|85823.9|85870.4|85820.4|85873.2|85834.1|85848.9|85811|60
1635340410000|2021-10-27 13:13:30|85870.6|85820.6|85876.6|85826.6|85876.7|85837.6|85862.6|85820.3|56
1635340420000|2021-10-27 13:13:40|85876.1|85826.1|85869|85844|85880.3|85844.1|85866.8|85824.7|43
1635340430000|2021-10-27 13:13:50|85868.4|85843.4|85873.6|85823.6|85876.7|85844|85866.7|85823.1|38
1635340440000|2021-10-27 13:14:00|85874|85824|85861.9|85811.9|85874|85824|85861|85811|51
1635340450000|2021-10-27 13:14:10|85862.7|85812.7|85866.7|85816.7|85869|85829.1|85854.1|85812.7|53
1635340460000|2021-10-27 13:14:20|85866.6|85816.6|85863.3|85813.3|85866.9|85816.9|85863|85813|32
1635340470000|2021-10-27 13:14:30|85863.4|85813.4|85863.1|85813.1|85866.3|85828.4|85850.2|85811.6|47
1635340480000|2021-10-27 13:14:40|85862.9|85812.9|85860.8|85810.8|85864.8|85825.9|85850|85810.7|42
1635340490000|2021-10-27 13:14:50|85860.9|85810.9|85859.6|85809.6|85862.5|85812.5|85859.4|85809.4|45
1635340500000|2021-10-27 13:15:00|85859.8|85809.8|85862.1|85812.1|85862.8|85812.8|85859.4|85809.4|40
1635340510000|2021-10-27 13:15:10|85862|85812|85851.1|85826.1|85862.3|85826.6|85844.3|85811.5|55
1635340520000|2021-10-27 13:15:20|85850.9|85825.9|85867.3|85817.3|85869.8|85829.8|85850.9|85814.3|54
1635340530000|2021-10-27 13:15:30|85866.9|85816.9|85867.1|85817.1|85867.7|85831.3|85852|85815.3|44
1635340540000|2021-10-27 13:15:40|85866.8|85816.8|85865|85840|85877.7|85840|85856.8|85816.3|55
1635340550000|2021-10-27 13:15:50|85864.7|85839.7|85867.4|85842.4|85877.9|85842.4|85862.9|85826.3|47
1635340560000|2021-10-27 13:16:00|85881.9|85831.9|85878.9|85828.9|85882.8|85843.9|85866.3|85827.5|56
1635340570000|2021-10-27 13:16:10|85878.8|85828.8|85871|85846|85881.9|85846.9|85869.4|85827.1|53
1635340580000|2021-10-27 13:16:20|85871.2|85846.2|85883.6|85833.6|85886|85846.2|85868.6|85832.4|34
1635340590000|2021-10-27 13:16:30|85883.4|85833.4|85884.3|85834.3|85885.4|85835.4|85883.2|85833.2|37
1635340600000|2021-10-27 13:16:40|85885.3|85835.3|85883.8|85833.8|85885.7|85847.3|85870.7|85833.4|35
1635340610000|2021-10-27 13:16:50|85882.5|85832.5|85874.9|85849.9|85888.1|85850.7|85872.4|85832.5|34
1635340620000|2021-10-27 13:17:00|85875.3|85850.3|85889.8|85839.8|85890.5|85851.4|85874.1|85838.8|40
1635340630000|2021-10-27 13:17:10|85889.6|85839.6|85884.9|85834.9|85890.8|85840.8|85884.9|85834.9|33
1635340640000|2021-10-27 13:17:20|85884.7|85834.7|85883.7|85833.7|85885.4|85835.4|85880.9|85830.9|39
1635340650000|2021-10-27 13:17:30|85883.8|85833.8|85881.3|85831.3|85883.9|85833.9|85881.3|85831.3|40
1635340660000|2021-10-27 13:17:40|85881.5|85831.5|85882.4|85832.4|85883|85833|85880.5|85830.5|38
1635340670000|2021-10-27 13:17:50|85882.6|85832.6|85876.5|85826.5|85882.6|85838.1|85862.2|85825.4|46
1635340680000|2021-10-27 13:18:00|85876.6|85826.6|85870.4|85820.4|85876.6|85840.2|85861.1|85820.4|52
1635340690000|2021-10-27 13:18:10|85870.1|85820.1|85874.8|85824.8|85875.5|85836.9|85853.3|85817.1|52
1635340700000|2021-10-27 13:18:20|85874.5|85824.5|85859.6|85834.6|85875.9|85834.6|85856.6|85819.4|46
1635340710000|2021-10-27 13:18:30|85858.8|85833.8|85864.4|85814.4|85869.8|85833.8|85857.9|85813.9|42
1635340720000|2021-10-27 13:18:40|85864.2|85814.2|85861.1|85811.1|85865|85822.7|85844.1|85806.1|53
1635340730000|2021-10-27 13:18:50|85860.6|85810.6|85858.7|85808.7|85861.9|85811.9|85858.5|85808.5|40
1635340740000|2021-10-27 13:19:00|85858.6|85808.6|85860.8|85810.8|85864.9|85814.9|85858.1|85808.1|43
1635340750000|2021-10-27 13:19:10|85861|85811|85864|85814|85866.2|85816.2|85860.4|85810.4|51
1635340760000|2021-10-27 13:19:20|85864.4|85814.4|85864.3|85814.3|85867.6|85823.7|85848.7|85811.9|57
1635340770000|2021-10-27 13:19:30|85864.4|85814.4|85854.1|85829.1|85869.1|85833.1|85851|85809.9|51
1635340780000|2021-10-27 13:19:40|85852.8|85827.8|85859|85834|85870.1|85834.1|85849.4|85809.5|59
1635340790000|2021-10-27 13:19:50|85859.2|85834.2|85857.5|85807.5|85864.9|85834.2|85851.2|85806.7|57
1635340800000|2021-10-27 13:20:00|85857.4|85807.4|85862|85812|85863.1|85823|85844.4|85803.2|62
1635340810000|2021-10-27 13:20:10|85862.5|85812.5|85861.5|85811.5|85862.6|85812.6|85859|85809|42
1635340820000|2021-10-27 13:20:20|85861.7|85811.7|85876.8|85826.8|85877.4|85840.8|85861.1|85811.1|61
1635340830000|2021-10-27 13:20:30|85876.9|85826.9|85870.5|85845.5|85882.3|85845.5|85869.5|85825.6|45
1635340840000|2021-10-27 13:20:40|85869.6|85844.6|85880.5|85830.5|85880.9|85845.3|85868.3|85829.4|42
1635340850000|2021-10-27 13:20:50|85880.8|85830.8|85875.7|85825.7|85881.5|85831.5|85875.7|85825.7|31
1635340860000|2021-10-27 13:21:00|85875.9|85825.9|85858.7|85833.7|85876.6|85834.1|85857.4|85821.8|39
1635340870000|2021-10-27 13:21:10|85858.5|85833.5|85858|85833|85859.7|85834.7|85857.8|85832.8|31
1635340880000|2021-10-27 13:21:20|85858.2|85833.2|85864.5|85839.5|85877.9|85839.9|85858.2|85825.1|43
1635340890000|2021-10-27 13:21:30|85864.3|85839.3|85861.9|85836.9|85864.5|85839.5|85861.7|85836.7|30
1635340900000|2021-10-27 13:21:40|85862.1|85837.1|85867.5|85842.5|85879.3|85843.6|85862.1|85828.7|53
1635340910000|2021-10-27 13:21:50|85867.9|85842.9|85885.9|85835.9|85886.2|85844.9|85866.6|85829.8|44
1635340920000|2021-10-27 13:22:00|85872.8|85847.8|85885.6|85835.6|85887|85849.1|85872.4|85835.1|41
1635340930000|2021-10-27 13:22:10|85885.7|85835.7|85883.9|85833.9|85886.1|85836.1|85883.7|85833.7|29
1635340940000|2021-10-27 13:22:20|85883.7|85833.7|85886|85836|85886|85836|85883.3|85833.3|39
1635340950000|2021-10-27 13:22:30|85885.2|85835.2|85879.3|85829.3|85886|85836|85879.1|85829.1|46
1635340960000|2021-10-27 13:22:40|85879.2|85829.2|85875.2|85825.2|85883.8|85833.8|85874.7|85824.7|50
1635340970000|2021-10-27 13:22:50|85875.8|85825.8|85878.1|85828.1|85881.2|85831.2|85875.7|85825.7|43
1635340980000|2021-10-27 13:23:00|85878|85828|85884|85834|85884|85834|85877.6|85827.6|47
1635340990000|2021-10-27 13:23:10|85883.3|85833.3|85884|85834|85884.9|85848.6|85870.4|85832.6|41
1635341000000|2021-10-27 13:23:20|85883.8|85833.8|85881.9|85831.9|85883.9|85833.9|85881.9|85831.9|36
1635341010000|2021-10-27 13:23:30|85881.8|85831.8|85883.8|85833.8|85885.5|85847.7|85867.8|85829.6|45
1635341020000|2021-10-27 13:23:40|85884|85834|85895.7|85845.7|85895.7|85857|85881.1|85833.8|51
1635341030000|2021-10-27 13:23:50|85896.6|85846.6|85899.7|85849.7|85899.9|85859.5|85884.5|85845.4|42
1635341040000|2021-10-27 13:24:00|85899.6|85849.6|85899.5|85849.5|85899.8|85849.8|85898.8|85848.8|31
1635341050000|2021-10-27 13:24:10|85899.8|85849.8|85895.6|85845.6|85902.2|85852.2|85895.4|85845.4|41
1635341060000|2021-10-27 13:24:20|85896.8|85846.8|85896|85846|85896.8|85854.7|85879.1|85841|50
1635341070000|2021-10-27 13:24:30|85896.1|85846.1|85898.8|85848.8|85899.3|85849.3|85895.7|85845.7|37
1635341080000|2021-10-27 13:24:40|85898.9|85848.9|85894.2|85844.2|85899.7|85849.7|85893.3|85843.3|47
1635341090000|2021-10-27 13:24:50|85894.9|85844.9|85896.5|85846.5|85896.6|85846.6|85894.6|85844.6|32
1635341100000|2021-10-27 13:25:00|85896.8|85846.8|85895.7|85845.7|85897|85847|85894.9|85844.9|33
1635341110000|2021-10-27 13:25:10|85895.8|85845.8|85894.9|85844.9|85896.4|85846.4|85894.9|85844.9|24
1635341120000|2021-10-27 13:25:20|85895.2|85845.2|85896.2|85846.2|85897.7|85847.7|85894.7|85844.7|31
1635341130000|2021-10-27 13:25:30|85896.6|85846.6|85883.8|85858.8|85897.3|85860.7|85883.4|85845.9|44
1635341140000|2021-10-27 13:25:40|85883.7|85858.7|85896.3|85846.3|85898.2|85858.7|85881.3|85843.4|49
1635341150000|2021-10-27 13:25:50|85896|85846|85889.7|85839.7|85896|85854.1|85877.6|85838.4|59
1635341160000|2021-10-27 13:26:00|85889.4|85839.4|85889.1|85839.1|85889.5|85839.5|85888.1|85838.1|44
1635341170000|2021-10-27 13:26:10|85889.2|85839.2|85876.9|85851.9|85892.5|85854.8|85876.2|85837.2|47
1635341180000|2021-10-27 13:26:20|85889.2|85839.2|85876.9|85851.9|85889.9|85851.9|85876.9|85838|47
1635341190000|2021-10-27 13:26:30|85876.7|85851.7|85878.5|85853.5|85878.8|85853.8|85876.3|85851.3|30
1635341200000|2021-10-27 13:26:40|85878|85853|85881.1|85856.1|85881.8|85856.8|85878|85853|43
1635341210000|2021-10-27 13:26:50|85881.4|85856.4|85882.9|85857.9|85882.9|85857.9|85880.8|85855.8|37
1635341220000|2021-10-27 13:27:00|85895.4|85845.4|85894.8|85844.8|85896.2|85846.2|85893.8|85843.8|39
1635341230000|2021-10-27 13:27:10|85894.7|85844.7|85896.7|85846.7|85896.8|85846.8|85893.9|85843.9|35
1635341240000|2021-10-27 13:27:20|85896.6|85846.6|85894.5|85844.5|85897.2|85847.2|85894.5|85844.5|37
1635341250000|2021-10-27 13:27:30|85894.7|85844.7|85896.8|85846.8|85901.4|85862.4|85886.1|85844.7|58
1635341260000|2021-10-27 13:27:40|85897.6|85847.6|85893.6|85868.6|85902.6|85869|85888.4|85847.5|61
1635341270000|2021-10-27 13:27:50|85892|85867|85902|85852|85905.7|85868.2|85891.6|85851.2|54
1635341280000|2021-10-27 13:28:00|85901.3|85851.3|85893.3|85843.3|85903.5|85853.5|85893.1|85843.1|54
1635341290000|2021-10-27 13:28:10|85880.7|85855.7|85889.9|85864.9|85899.1|85865.5|85879.7|85844.3|56
1635341300000|2021-10-27 13:28:20|85889.4|85864.4|85904.5|85854.5|85904.5|85867.2|85889.1|85854.5|39
1635341310000|2021-10-27 13:28:30|85904.6|85854.6|85893.4|85868.4|85905|85869|85891.8|85854.6|48
1635341320000|2021-10-27 13:28:40|85893|85868|85906.2|85856.2|85908.1|85869.3|85892.9|85854.3|36
1635341330000|2021-10-27 13:28:50|85906.3|85856.3|85893.3|85868.3|85908.1|85868.8|85892.7|85855.4|33
1635341340000|2021-10-27 13:29:00|85892.7|85867.7|85891.3|85866.3|85892.7|85867.7|85890|85865|47
1635341350000|2021-10-27 13:29:10|85890.9|85865.9|85902.6|85852.6|85903.7|85867.9|85888.8|85850.1|49
1635341360000|2021-10-27 13:29:20|85903|85853|85901.8|85851.8|85903.1|85853.1|85900|85850|45
1635341370000|2021-10-27 13:29:30|85901.1|85851.1|85887.4|85862.4|85901.8|85863.2|85886.4|85850.9|48
1635341380000|2021-10-27 13:29:40|85888.1|85863.1|85885.1|85835.1|85893.2|85863.1|85878.3|85835.1|49
1635341390000|2021-10-27 13:29:50|85885.3|85835.3|85885.9|85835.9|85886.1|85848.4|85871.4|85833.8|47
1635341400000|2021-10-27 13:30:00|85886.4|85836.4|85871.2|85821.2|85890.3|85840.3|85860.8|85820.5|71
1635341410000|2021-10-27 13:30:10|85870.9|85820.9|85886.4|85836.4|85886.4|85836.4|85870.5|85820.5|63
1635341420000|2021-10-27 13:30:20|85887.7|85837.7|85880.5|85855.5|85891.9|85855.5|85879.3|85837.3|55
1635341430000|2021-10-27 13:30:30|85880.7|85855.7|85899.3|85849.3|85899.3|85858.2|85880.2|85843.3|51
1635341440000|2021-10-27 13:30:40|85899.4|85849.4|85902.9|85852.9|85903.5|85864.4|85888|85849.4|48
1635341450000|2021-10-27 13:30:50|85903.1|85853.1|85904.3|85854.3|85904.3|85854.3|85900.9|85850.9|49
1635341460000|2021-10-27 13:31:00|85904.5|85854.5|85907.8|85857.8|85907.8|85857.8|85904.4|85854.4|39
1635341470000|2021-10-27 13:31:10|85907.6|85857.6|85908.8|85858.8|85910.5|85871.7|85896.7|85852.5|60
1635341480000|2021-10-27 13:31:20|85908.6|85858.6|85894.1|85869.1|85909.4|85872.7|85893.7|85858.6|52
1635341490000|2021-10-27 13:31:30|85894.6|85869.6|85902.1|85877.1|85913.5|85877.1|85894.6|85858.2|49
1635341500000|2021-10-27 13:31:40|85901.6|85876.6|85907.9|85857.9|85911.4|85876.6|85896.3|85855.9|57
1635341510000|2021-10-27 13:31:50|85907.7|85857.7|85910|85860|85912|85862|85907.6|85857.6|56
1635341520000|2021-10-27 13:32:00|85910.1|85860.1|85913.8|85863.8|85914.5|85864.5|85909.3|85859.3|51
1635341530000|2021-10-27 13:32:10|85914|85864|85901.3|85876.3|85918.1|85879.4|85901.3|85864|49
1635341540000|2021-10-27 13:32:20|85901.4|85876.4|85913.2|85863.2|85916.7|85879.5|85901.4|85862.9|59
1635341550000|2021-10-27 13:32:30|85913|85863|85902.1|85877.1|85916.5|85880.4|85901.8|85863|45
1635341560000|2021-10-27 13:32:40|85903|85878|85909.9|85884.9|85909.9|85884.9|85902.9|85877.9|46
1635341570000|2021-10-27 13:32:50|85909.8|85884.8|85925.7|85875.7|85928.4|85888.7|85909.5|85871.9|56
1635341580000|2021-10-27 13:33:00|85925.8|85875.8|85923.6|85873.6|85926.3|85884.9|85909.3|85871|53
1635341590000|2021-10-27 13:33:10|85923.4|85873.4|85927.6|85877.6|85928|85878|85921.4|85871.4|45
1635341600000|2021-10-27 13:33:20|85927.9|85877.9|85930.7|85880.7|85932.1|85894|85916.7|85876.7|56
1635341610000|2021-10-27 13:33:30|85930.5|85880.5|85930.9|85880.9|85933.3|85883.3|85930.2|85880.2|51
1635341620000|2021-10-27 13:33:40|85930.8|85880.8|85931.8|85881.8|85932.9|85882.9|85930.2|85880.2|41
1635341630000|2021-10-27 13:33:50|85932.3|85882.3|85934.6|85884.6|85935.6|85898.2|85920.8|85881.3|63
1635341640000|2021-10-27 13:34:00|85934.5|85884.5|85934.7|85884.7|85935.5|85885.5|85931.9|85881.9|48
1635341650000|2021-10-27 13:34:10|85935.1|85885.1|85925.3|85900.3|85938.4|85901|85925.3|85885.1|49
1635341660000|2021-10-27 13:34:20|85925.8|85900.8|85929.7|85904.7|85941.8|85904.8|85925.2|85890.1|37
1635341670000|2021-10-27 13:34:30|85929.8|85904.8|85934.2|85909.2|85945.6|85910.1|85929.5|85892|48
1635341680000|2021-10-27 13:34:40|85933.8|85908.8|85948.5|85898.5|85951.1|85913|85933.8|85897.8|52
1635341690000|2021-10-27 13:34:50|85948|85898|85942.5|85917.5|85956|85917.6|85938.7|85898|56
1635341700000|2021-10-27 13:35:00|85943.2|85918.2|85934.2|85909.2|85953.5|85919.5|85933.9|85902.5|60
1635341710000|2021-10-27 13:35:10|85933.7|85908.7|85932.7|85882.7|85944.9|85910.6|85926.2|85882.7|58
1635341720000|2021-10-27 13:35:20|85932.8|85882.8|85934.5|85884.5|85936.5|85898|85918|85877|64
1635341730000|2021-10-27 13:35:30|85935.2|85885.2|85936.8|85886.8|85936.8|85896.5|85920|85882.2|52
1635341740000|2021-10-27 13:35:40|85936.9|85886.9|85935.4|85885.4|85937.9|85887.9|85935.3|85885.3|41
1635341750000|2021-10-27 13:35:50|85936.5|85886.5|85924.3|85899.3|85939.6|85902.9|85924.1|85886.5|45
1635341760000|2021-10-27 13:36:00|85924.2|85899.2|85939.9|85889.9|85940.4|85899.4|85924.2|85885.9|43
1635341770000|2021-10-27 13:36:10|85939.8|85889.8|85938.8|85888.8|85940.2|85890.2|85937|85887|43
1635341780000|2021-10-27 13:36:20|85938.6|85888.6|85925.8|85900.8|85938.9|85902.5|85925.4|85888.3|39
1635341790000|2021-10-27 13:36:30|85926.4|85901.4|85924.4|85899.4|85926.4|85901.4|85921.8|85896.8|48
1635341800000|2021-10-27 13:36:40|85924.2|85899.2|85924.1|85899.1|85927.4|85902.4|85923|85898|49
1635341810000|2021-10-27 13:36:50|85923.4|85898.4|85922.8|85897.8|85924.9|85899.9|85922.6|85897.6|40
1635341820000|2021-10-27 13:37:00|85922.4|85897.4|85943|85893|85944.6|85907.1|85922.3|85892.9|54
1635341830000|2021-10-27 13:37:10|85942.6|85892.6|85944.4|85894.4|85946|85896|85942.4|85892.4|45
1635341840000|2021-10-27 13:37:20|85944.5|85894.5|85945.4|85895.4|85945.9|85895.9|85943.3|85893.3|37
1635341850000|2021-10-27 13:37:30|85945.5|85895.5|85938.3|85913.3|85950.9|85918.2|85937.9|85895.5|46
1635341860000|2021-10-27 13:37:40|85937.8|85912.8|85948.2|85898.2|85951.8|85913.7|85937.5|85898.2|56
1635341870000|2021-10-27 13:37:50|85948.1|85898.1|85949.6|85899.6|85950.8|85900.8|85947.2|85897.2|43
1635341880000|2021-10-27 13:38:00|85949.7|85899.7|85946.4|85896.4|85950|85900|85946.4|85896.4|43
1635341890000|2021-10-27 13:38:10|85946.3|85896.3|85949.4|85899.4|85949.6|85912.2|85935.6|85894.7|40
1635341900000|2021-10-27 13:38:20|85936.7|85911.7|85941.1|85891.1|85949.1|85912.2|85936.2|85890.2|52
1635341910000|2021-10-27 13:38:30|85939.9|85889.9|85935|85885|85940.9|85890.9|85933.9|85883.9|56
1635341920000|2021-10-27 13:38:40|85934.6|85884.6|85929.5|85879.5|85935|85885|85927.4|85877.4|51
1635341930000|2021-10-27 13:38:50|85929.4|85879.4|85930.9|85880.9|85935.2|85892.7|85915.9|85877.3|63
1635341940000|2021-10-27 13:39:00|85931|85881|85930.2|85880.2|85931.8|85881.8|85929|85879|55
1635341950000|2021-10-27 13:39:10|85930.3|85880.3|85927.9|85877.9|85930.5|85880.5|85927.9|85877.9|42
1635341960000|2021-10-27 13:39:20|85928|85878|85929.5|85879.5|85930.6|85880.6|85925.1|85875.1|39
1635341970000|2021-10-27 13:39:30|85929.6|85879.6|85934.4|85884.4|85934.4|85884.4|85929.6|85879.6|44
1635341980000|2021-10-27 13:39:40|85934.3|85884.3|85937.8|85887.8|85938|85900.5|85922.8|85884.3|37
1635341990000|2021-10-27 13:39:50|85938|85888|85935.4|85885.4|85938|85888|85935.4|85885.4|34
1635342000000|2021-10-27 13:40:00|85935.2|85885.2|85929.6|85879.6|85936|85894.7|85918.1|85879.6|52
1635342010000|2021-10-27 13:40:10|85930.1|85880.1|85931.1|85881.1|85933.7|85893.7|85917.3|85878.5|34
1635342020000|2021-10-27 13:40:20|85931|85881|85930.9|85880.9|85931.6|85881.6|85928.5|85878.5|40
1635342030000|2021-10-27 13:40:30|85931|85881|85929.9|85879.9|85931.1|85881.1|85928.5|85878.5|40
1635342040000|2021-10-27 13:40:40|85930.3|85880.3|85917.1|85892.1|85930.3|85893.9|85916.7|85880.1|40
1635342050000|2021-10-27 13:40:50|85917.5|85892.5|85926.9|85876.9|85929.4|85893.3|85917.5|85876|50
1635342060000|2021-10-27 13:41:00|85926.3|85876.3|85926|85876|85927.1|85877.1|85924.8|85874.8|40
1635342070000|2021-10-27 13:41:10|85925.9|85875.9|85918|85868|85925.9|85883.1|85906.6|85868|39
1635342080000|2021-10-27 13:41:20|85918.5|85868.5|85916|85866|85919.5|85869.5|85915.8|85865.8|47
1635342090000|2021-10-27 13:41:30|85916.4|85866.4|85926.5|85876.5|85926.5|85884.3|85908|85866.4|56
1635342100000|2021-10-27 13:41:40|85926.4|85876.4|85925.4|85875.4|85926.4|85876.4|85924.1|85874.1|39
1635342110000|2021-10-27 13:41:50|85925.3|85875.3|85918|85868|85929|85879|85918|85868|46
1635342120000|2021-10-27 13:42:00|85916.2|85866.2|85915.5|85865.5|85919.6|85869.6|85914.1|85864.1|49
1635342130000|2021-10-27 13:42:10|85914|85864|85914.7|85864.7|85917.5|85867.5|85912.9|85862.9|49
1635342140000|2021-10-27 13:42:20|85914.5|85864.5|85918.7|85868.7|85919|85869|85911.7|85861.7|52
1635342150000|2021-10-27 13:42:30|85906|85881|85911.1|85861.1|85917.2|85881|85904.7|85860.7|58
1635342160000|2021-10-27 13:42:40|85912|85862|85906.3|85856.3|85913.4|85863.4|85905.3|85855.3|64
1635342170000|2021-10-27 13:42:50|85907.6|85857.6|85892.9|85867.9|85909.3|85868.4|85890.5|85854.9|62
1635342180000|2021-10-27 13:43:00|85892.2|85867.2|85892.5|85867.5|85907.8|85867.9|85890.3|85849.4|63
1635342190000|2021-10-27 13:43:10|85892.6|85867.6|85900.7|85850.7|85904.8|85867.8|85891.8|85849.8|62
1635342200000|2021-10-27 13:43:20|85901|85851|85900.8|85850.8|85903|85853|85896.5|85846.5|55
1635342210000|2021-10-27 13:43:30|85900.7|85850.7|85904.6|85854.6|85905.1|85855.1|85897.8|85847.8|59
1635342220000|2021-10-27 13:43:40|85904.9|85854.9|85906.4|85856.4|85910.6|85871.9|85892.7|85854.1|52
1635342230000|2021-10-27 13:43:50|85906.8|85856.8|85909.2|85859.2|85910.9|85871.6|85894.4|85853.7|54
1635342240000|2021-10-27 13:44:00|85909.7|85859.7|85908.2|85858.2|85910.7|85860.7|85907.3|85857.3|46
1635342250000|2021-10-27 13:44:10|85908.1|85858.1|85902.6|85877.6|85911.8|85877.6|85899.4|85857.5|52
1635342260000|2021-10-27 13:44:20|85902.1|85877.1|85905.1|85880.1|85919.6|85881.1|85900.9|85867.9|43
1635342270000|2021-10-27 13:44:30|85905.7|85880.7|85899.4|85874.4|85916.5|85881.8|85897.2|85863.1|39
1635342280000|2021-10-27 13:44:40|85898.6|85873.6|85910.2|85860.2|85910.5|85875.6|85898.1|85860.2|36
1635342290000|2021-10-27 13:44:50|85909.8|85859.8|85900.1|85850.1|85909.8|85870.7|85892.5|85850.1|43
1635342300000|2021-10-27 13:45:00|85901.3|85851.3|85903.8|85853.8|85904.8|85863.6|85887.9|85850.4|57
1635342310000|2021-10-27 13:45:10|85903.3|85853.3|85902.7|85852.7|85906.1|85856.1|85902.4|85852.4|46
1635342320000|2021-10-27 13:45:20|85903.2|85853.2|85896.7|85871.7|85905.7|85871.7|85896.7|85851.8|37
1635342330000|2021-10-27 13:45:30|85895.6|85870.6|85885.4|85835.4|85902.7|85870.6|85879.5|85834.7|59
1635342340000|2021-10-27 13:45:40|85885.2|85835.2|85878|85828|85885.8|85846.2|85865.8|85827.4|51
1635342350000|2021-10-27 13:45:50|85877.9|85827.9|85877.4|85827.4|85877.9|85836.2|85858.4|85821.6|58
1635342360000|2021-10-27 13:46:00|85877.5|85827.5|85889.8|85839.8|85890.4|85840.4|85876.3|85826.3|48
1635342370000|2021-10-27 13:46:10|85889.9|85839.9|85887.7|85837.7|85891|85841|85887.5|85837.5|40
1635342380000|2021-10-27 13:46:20|85887.8|85837.8|85890.6|85840.6|85890.7|85840.7|85883.7|85833.7|53
1635342390000|2021-10-27 13:46:30|85890.7|85840.7|85895|85845|85895.1|85845.1|85889.4|85839.4|45
1635342400000|2021-10-27 13:46:40|85895.1|85845.1|85896.9|85846.9|85897.8|85847.8|85893.9|85843.9|45
1635342410000|2021-10-27 13:46:50|85895.9|85845.9|85887.2|85837.2|85896.2|85846.2|85887.2|85837.2|58
1635342420000|2021-10-27 13:47:00|85888.3|85838.3|85884.1|85834.1|85889.9|85839.9|85880.5|85830.5|44
1635342430000|2021-10-27 13:47:10|85884.3|85834.3|85886.6|85836.6|85888.8|85838.8|85883.5|85833.5|56
1635342440000|2021-10-27 13:47:20|85886.2|85836.2|85886.2|85836.2|85889|85839|85885.9|85835.9|36
1635342450000|2021-10-27 13:47:30|85884.4|85834.4|85888.6|85838.6|85890|85840|85884.4|85834.4|56
1635342460000|2021-10-27 13:47:40|85888.8|85838.8|85887.8|85837.8|85891.1|85841.1|85887.5|85837.5|53
1635342470000|2021-10-27 13:47:50|85888|85838|85887.8|85837.8|85890.1|85840.1|85887.1|85837.1|36
1635342480000|2021-10-27 13:48:00|85888|85838|85885.3|85835.3|85888.3|85838.3|85884.9|85834.9|53
1635342490000|2021-10-27 13:48:10|85885.4|85835.4|85896.5|85846.5|85897.4|85847.4|85885.4|85835.4|49
1635342500000|2021-10-27 13:48:20|85896.8|85846.8|85893.3|85843.3|85898.5|85848.5|85892.7|85842.7|57
1635342510000|2021-10-27 13:48:30|85893.5|85843.5|85890.7|85840.7|85894.2|85844.2|85890.3|85840.3|36
1635342520000|2021-10-27 13:48:40|85890.9|85840.9|85894.1|85844.1|85895.2|85845.2|85890.7|85840.7|35
1635342530000|2021-10-27 13:48:50|85894.2|85844.2|85893.3|85843.3|85894.9|85844.9|85893.3|85843.3|33
1635342540000|2021-10-27 13:49:00|85893.2|85843.2|85886.8|85836.8|85894.1|85844.1|85885.7|85835.7|48
1635342550000|2021-10-27 13:49:10|85885.5|85835.5|85888.2|85838.2|85888.7|85838.7|85885.1|85835.1|40
1635342560000|2021-10-27 13:49:20|85888|85838|85888.1|85838.1|85889.3|85839.3|85887.9|85837.9|30
1635342570000|2021-10-27 13:49:30|85888.2|85838.2|85887.6|85837.6|85888.5|85838.5|85885.4|85835.4|46
1635342580000|2021-10-27 13:49:40|85887.2|85837.2|85890|85840|85891.4|85841.4|85887.2|85837.2|41
1635342590000|2021-10-27 13:49:50|85890.1|85840.1|85897.4|85847.4|85898.1|85848.1|85889.8|85839.8|49
1635342600000|2021-10-27 13:50:00|85895.7|85845.7|85887.5|85837.5|85898.4|85848.4|85885.8|85835.8|57
1635342610000|2021-10-27 13:50:10|85887.8|85837.8|85885|85835|85888.9|85838.9|85884.9|85834.9|30
1635342620000|2021-10-27 13:50:20|85885.3|85835.3|85885.9|85835.9|85886.5|85836.5|85885|85835|29
1635342630000|2021-10-27 13:50:30|85886.1|85836.1|85889.5|85839.5|85889.5|85839.5|85885.3|85835.3|42
1635342640000|2021-10-27 13:50:40|85889.7|85839.7|85894.8|85844.8|85894.8|85844.8|85889.7|85839.7|45
1635342650000|2021-10-27 13:50:50|85894.6|85844.6|85894|85844|85894.6|85844.6|85891.7|85841.7|31
1635342660000|2021-10-27 13:51:00|85893.8|85843.8|85890.7|85840.7|85900.9|85850.9|85890.3|85840.3|59
1635342670000|2021-10-27 13:51:10|85890.5|85840.5|85891.1|85841.1|85893.1|85843.1|85890.5|85840.5|30
1635342680000|2021-10-27 13:51:20|85891.2|85841.2|85899.4|85849.4|85900.3|85850.3|85891.2|85841.2|37
1635342690000|2021-10-27 13:51:30|85900|85850|85901.9|85851.9|85902|85852|85895.6|85845.6|49
1635342700000|2021-10-27 13:51:40|85902.1|85852.1|85906.6|85856.6|85907.6|85857.6|85901.3|85851.3|39
1635342710000|2021-10-27 13:51:50|85906.4|85856.4|85912.4|85862.4|85914.6|85864.6|85906.4|85856.4|48
1635342720000|2021-10-27 13:52:00|85913.3|85863.3|85904.5|85854.5|85913.4|85863.4|85904.4|85854.4|43
1635342730000|2021-10-27 13:52:10|85904.3|85854.3|85900.2|85850.2|85907.4|85857.4|85899.4|85849.4|62
1635342740000|2021-10-27 13:52:20|85899.7|85849.7|85896|85846|85900.6|85850.6|85895.3|85845.3|46
1635342750000|2021-10-27 13:52:30|85895.7|85845.7|85893.1|85843.1|85896.4|85846.4|85887.3|85837.3|44
1635342760000|2021-10-27 13:52:40|85892.5|85842.5|85890.6|85840.6|85894.7|85844.7|85890.1|85840.1|45
1635342770000|2021-10-27 13:52:50|85891.5|85841.5|85896.6|85846.6|85897.4|85847.4|85891.5|85841.5|46
1635342780000|2021-10-27 13:53:00|85896.5|85846.5|85895.2|85845.2|85898.3|85848.3|85895.2|85845.2|46
1635342790000|2021-10-27 13:53:10|85895|85845|85899.2|85849.2|85902.3|85852.3|85895|85845|39
1635342800000|2021-10-27 13:53:20|85899|85849|85903|85853|85903.5|85853.5|85885.4|85835.4|58
1635342810000|2021-10-27 13:53:30|85904.4|85854.4|85897|85847|85904.4|85854.4|85897|85847|42
1635342820000|2021-10-27 13:53:40|85897.7|85847.7|85894.1|85844.1|85897.7|85847.7|85891.6|85841.6|49
1635342830000|2021-10-27 13:53:50|85894.3|85844.3|85890.3|85840.3|85900.2|85850.2|85890.3|85840.3|62
1635342840000|2021-10-27 13:54:00|85890.6|85840.6|85890.6|85840.6|85893|85843|85889.9|85839.9|43
1635342850000|2021-10-27 13:54:10|85891|85841|85888.9|85838.9|85893.2|85843.2|85888.9|85838.9|40
1635342860000|2021-10-27 13:54:20|85889.1|85839.1|85888.8|85838.8|85890.3|85840.3|85885.1|85835.1|41
1635342870000|2021-10-27 13:54:30|85888.6|85838.6|85877|85827|85889.2|85839.2|85875.8|85825.8|53
1635342880000|2021-10-27 13:54:40|85877.6|85827.6|85874.9|85824.9|85877.6|85827.6|85872.3|85822.3|49
1635342890000|2021-10-27 13:54:50|85874.8|85824.8|85873.6|85823.6|85877.1|85827.1|85871.9|85821.9|38
1635342900000|2021-10-27 13:55:00|85873.5|85823.5|85874|85824|85874.3|85824.3|85872.5|85822.5|30
1635342910000|2021-10-27 13:55:10|85874.1|85824.1|85884.6|85834.6|85887.8|85849.8|85865.3|85823.9|35
1635342920000|2021-10-27 13:55:20|85884.7|85834.7|85883|85833|85886.7|85836.7|85882.4|85832.4|33
1635342930000|2021-10-27 13:55:30|85883.2|85833.2|85883.7|85833.7|85884.3|85834.3|85882.7|85832.7|27
1635342940000|2021-10-27 13:55:40|85883.5|85833.5|85883|85833|85883.6|85833.6|85882.1|85832.1|29
1635342950000|2021-10-27 13:55:50|85883.5|85833.5|85881.5|85831.5|85885.2|85835.2|85880.8|85830.8|33
1635342960000|2021-10-27 13:56:00|85882|85832|85878.6|85828.6|85882|85832|85877|85827|43
1635342970000|2021-10-27 13:56:10|85878.7|85828.7|85877.4|85827.4|85878.7|85828.7|85876.8|85826.8|29
1635342980000|2021-10-27 13:56:20|85877.5|85827.5|85873.1|85823.1|85879.3|85829.3|85872.9|85822.9|36
1635342990000|2021-10-27 13:56:30|85873|85823|85875.8|85825.8|85878.1|85834.3|85857.2|85820.9|54
1635343000000|2021-10-27 13:56:40|85876.3|85826.3|85877.8|85827.8|85880.1|85830.1|85876.2|85826.2|51
1635343010000|2021-10-27 13:56:50|85877.6|85827.6|85872.1|85822.1|85878.8|85828.8|85872.1|85822.1|40
1635343020000|2021-10-27 13:57:00|85873.7|85823.7|85871.7|85821.7|85874.8|85824.8|85871.3|85821.3|35
1635343030000|2021-10-27 13:57:10|85871.6|85821.6|85862.2|85812.2|85871.7|85821.7|85862.2|85812.2|49
1635343040000|2021-10-27 13:57:20|85863.2|85813.2|85863.7|85813.7|85864.3|85814.3|85862.5|85812.5|48
1635343050000|2021-10-27 13:57:30|85863.8|85813.8|85864.3|85814.3|85867.9|85817.9|85863.6|85813.6|47
1635343060000|2021-10-27 13:57:40|85864.4|85814.4|85864.2|85814.2|85864.8|85814.8|85862.5|85812.5|38
1635343070000|2021-10-27 13:57:50|85864.3|85814.3|85866.7|85816.7|85868.6|85818.6|85863.3|85813.3|61
1635343080000|2021-10-27 13:58:00|85866.6|85816.6|85873.7|85823.7|85875|85836.8|85858.6|85816.6|48
1635343090000|2021-10-27 13:58:10|85873.9|85823.9|85873.4|85823.4|85873.9|85823.9|85870.9|85820.9|39
1635343100000|2021-10-27 13:58:20|85873.2|85823.2|85871.2|85821.2|85874.1|85824.1|85871|85821|36
1635343110000|2021-10-27 13:58:30|85871.1|85821.1|85873.2|85823.2|85873.2|85835.6|85858.1|85819.9|47
1635343120000|2021-10-27 13:58:40|85873|85823|85872.3|85822.3|85878.1|85839.5|85862.5|85820.6|54
1635343130000|2021-10-27 13:58:50|85871.9|85821.9|85878.7|85828.7|85881.1|85831.1|85870.6|85820.6|56
1635343140000|2021-10-27 13:59:00|85878.6|85828.6|85885.3|85835.3|85886.3|85836.3|85878.5|85828.5|50
1635343150000|2021-10-27 13:59:10|85884.7|85834.7|85875.6|85825.6|85885.1|85835.1|85875.1|85825.1|46
1635343160000|2021-10-27 13:59:20|85875.9|85825.9|85872.8|85822.8|85875.9|85825.9|85872.2|85822.2|54
1635343170000|2021-10-27 13:59:30|85873.1|85823.1|85872|85822|85874|85824|85871.7|85821.7|49
1635343180000|2021-10-27 13:59:40|85871.7|85821.7|85874.8|85824.8|85880.8|85830.8|85871.7|85821.7|58
1635343190000|2021-10-27 13:59:50|85874.4|85824.4|85872.8|85822.8|85875.5|85825.5|85871|85821|60
1635343200000|2021-10-27 14:00:00|85873|85823|85863.7|85813.7|85877.4|85827.4|85863.4|85813.4|76
1635343210000|2021-10-27 14:00:10|85863.3|85813.3|85871.5|85821.5|85883.3|85833.3|85859.4|85809.4|74
1635343220000|2021-10-27 14:00:20|85870.9|85820.9|85867|85817|85874.3|85824.3|85863.2|85813.2|72
1635343230000|2021-10-27 14:00:30|85866.7|85816.7|85877.5|85827.5|85879.4|85829.4|85866.6|85816.6|74
1635343240000|2021-10-27 14:00:40|85876.7|85826.7|85870.4|85820.4|85878.4|85828.4|85869.5|85819.5|67
1635343250000|2021-10-27 14:00:50|85870.6|85820.6|85855.6|85805.6|85870.6|85820.6|85855.6|85805.6|70
1635343260000|2021-10-27 14:01:00|85853.1|85803.1|85852.4|85802.4|85857|85807|85846.2|85796.2|67
1635343270000|2021-10-27 14:01:10|85852.1|85802.1|85848.7|85798.7|85852.1|85802.1|85837.4|85787.4|68
1635343280000|2021-10-27 14:01:20|85849.3|85799.3|85840.8|85790.8|85854.7|85804.7|85839.7|85789.7|66
1635343290000|2021-10-27 14:01:30|85841.3|85791.3|85832.9|85782.9|85844|85794|85830.6|85780.6|67
1635343300000|2021-10-27 14:01:40|85831.9|85781.9|85826.6|85776.6|85832.5|85782.5|85821.1|85771.1|69
1635343310000|2021-10-27 14:01:50|85827|85777|85830.7|85780.7|85838.5|85788.5|85827|85777|65
1635343320000|2021-10-27 14:02:00|85830.2|85780.2|85830.7|85780.7|85830.9|85780.9|85825.7|85775.7|64
1635343330000|2021-10-27 14:02:10|85830.8|85780.8|85817.3|85767.3|85838|85788|85817.3|85767.3|62
1635343340000|2021-10-27 14:02:20|85817.2|85767.2|85792.3|85742.3|85817.4|85767.4|85792.3|85742.3|72
1635343350000|2021-10-27 14:02:30|85792.5|85742.5|85780.5|85730.5|85795.3|85745.3|85779.1|85729.1|66
1635343360000|2021-10-27 14:02:40|85780.7|85730.7|85793.9|85743.9|85793.9|85743.9|85774.1|85724.1|70
1635343370000|2021-10-27 14:02:50|85795.3|85745.3|85811.9|85761.9|85811.9|85761.9|85793.6|85743.6|72
1635343380000|2021-10-27 14:03:00|85809.3|85759.3|85824.2|85774.2|85836.3|85786.3|85808.4|85758.4|72
1635343390000|2021-10-27 14:03:10|85825.2|85775.2|85821.6|85771.6|85831.8|85781.8|85819.9|85769.9|68
1635343400000|2021-10-27 14:03:20|85821|85771|85823.6|85773.6|85830.4|85780.4|85820|85770|66
1635343410000|2021-10-27 14:03:30|85824.7|85774.7|85834.4|85784.4|85834.7|85784.7|85824.7|85774.7|67
1635343420000|2021-10-27 14:03:40|85833.8|85783.8|85827.6|85777.6|85835.1|85794.3|85818.9|85776.7|70
1635343430000|2021-10-27 14:03:50|85827.8|85777.8|85823.9|85773.9|85833.1|85783.1|85822.2|85772.2|61
1635343440000|2021-10-27 14:04:00|85824.3|85774.3|85825.5|85775.5|85831|85781|85821.5|85771.5|70
1635343450000|2021-10-27 14:04:10|85825.6|85775.6|85837.1|85787.1|85838.6|85788.6|85824.7|85774.7|64
1635343460000|2021-10-27 14:04:20|85838.8|85788.8|85834.4|85784.4|85839.2|85789.2|85834.4|85784.4|62
1635343470000|2021-10-27 14:04:30|85835|85785|85824.4|85774.4|85836.1|85786.1|85822.8|85772.8|62
1635343480000|2021-10-27 14:04:40|85824|85774|85825.7|85775.7|85826.6|85776.6|85818|85768|55
1635343490000|2021-10-27 14:04:50|85826.1|85776.1|85810.2|85760.2|85830.1|85780.1|85808.6|85758.6|72
1635343500000|2021-10-27 14:05:00|85810.7|85760.7|85809.3|85759.3|85811.5|85761.5|85806.8|85756.8|64
1635343510000|2021-10-27 14:05:10|85809|85759|85810.4|85760.4|85814.4|85764.4|85806.5|85756.5|60
1635343520000|2021-10-27 14:05:20|85810.2|85760.2|85808.6|85758.6|85811.4|85761.4|85805.1|85755.1|64
1635343530000|2021-10-27 14:05:30|85808.1|85758.1|85814.1|85764.1|85818.8|85768.8|85808.1|85758.1|62
1635343540000|2021-10-27 14:05:40|85813.7|85763.7|85796.9|85771.9|85813.8|85774.6|85796.6|85756.9|60
1635343550000|2021-10-27 14:05:50|85797.1|85772.1|85780.4|85755.4|85808|85772.7|85780.3|85739.9|68
1635343560000|2021-10-27 14:06:00|85780.2|85755.2|85761.9|85711.9|85790.4|85755.2|85761.4|85711.4|72
1635343570000|2021-10-27 14:06:10|85759.8|85709.8|85762|85712|85767.6|85717.6|85759.6|85709.6|65
1635343580000|2021-10-27 14:06:20|85761.2|85711.2|85778|85728|85778.5|85728.5|85761|85711|66
1635343590000|2021-10-27 14:06:30|85777.9|85727.9|85787|85737|85788.6|85738.6|85777.9|85727.9|64
1635343600000|2021-10-27 14:06:40|85785.1|85735.1|85792.2|85742.2|85793|85743|85784.6|85734.6|60
1635343610000|2021-10-27 14:06:50|85792.3|85742.3|85801.9|85751.9|85804|85754|85792.1|85742.1|69
1635343620000|2021-10-27 14:07:00|85802.4|85752.4|85819.3|85769.3|85819.3|85769.3|85800.9|85750.9|78
1635343630000|2021-10-27 14:07:10|85819.1|85769.1|85825.8|85775.8|85826|85776|85814.8|85764.8|71
1635343640000|2021-10-27 14:07:20|85825.6|85775.6|85834.3|85784.3|85834.4|85784.4|85824.3|85774.3|67
1635343650000|2021-10-27 14:07:30|85834.2|85784.2|85838.3|85788.3|85841.6|85791.6|85833.5|85783.5|74
1635343660000|2021-10-27 14:07:40|85838.8|85788.8|85843.4|85793.4|85845.4|85795.4|85838.5|85788.5|69
1635343670000|2021-10-27 14:07:50|85842.9|85792.9|85856.6|85806.6|85857.5|85807.5|85842.4|85792.4|69
1635343680000|2021-10-27 14:08:00|85856.3|85806.3|85842|85792|85857.2|85807.2|85842|85792|68
1635343690000|2021-10-27 14:08:10|85841.3|85791.3|85836.8|85786.8|85842.1|85792.1|85834.6|85784.6|58
1635343700000|2021-10-27 14:08:20|85836.9|85786.9|85820.3|85770.3|85840.4|85790.4|85820.3|85770.3|67
1635343710000|2021-10-27 14:08:30|85821.2|85771.2|85820.3|85770.3|85822.5|85772.5|85817.8|85767.8|70
1635343720000|2021-10-27 14:08:40|85819|85769|85813.9|85763.9|85824|85774|85813.9|85763.9|62
1635343730000|2021-10-27 14:08:50|85814.6|85764.6|85803.5|85753.5|85816.9|85766.9|85802.3|85752.3|67
1635343740000|2021-10-27 14:09:00|85803.6|85753.6|85797|85747|85804.4|85754.4|85795.7|85745.7|69
1635343750000|2021-10-27 14:09:10|85796.8|85746.8|85785.4|85735.4|85799.8|85749.8|85783.8|85733.8|68
1635343760000|2021-10-27 14:09:20|85784|85734|85778|85728|85784.3|85734.3|85776.5|85726.5|66
1635343770000|2021-10-27 14:09:30|85778.1|85728.1|85775.5|85725.5|85778.1|85728.1|85772.6|85722.6|59
1635343780000|2021-10-27 14:09:40|85775.6|85725.6|85761.2|85711.2|85777.9|85731.1|85754|85708.8|66
1635343790000|2021-10-27 14:09:50|85760.9|85710.9|85767.8|85717.8|85768.3|85726.5|85746.1|85707.4|65
1635343800000|2021-10-27 14:10:00|85767.6|85717.6|85765.9|85715.9|85775.2|85725.2|85765.5|85715.5|61
1635343810000|2021-10-27 14:10:10|85766.7|85716.7|85734.6|85709.6|85767.3|85717.3|85734.6|85697.7|72
1635343820000|2021-10-27 14:10:20|85730.6|85705.6|85749.7|85699.7|85753.8|85708.2|85730.6|85696.8|65
1635343830000|2021-10-27 14:10:30|85749.5|85699.5|85751.7|85701.7|85751.7|85701.7|85745.5|85695.5|60
1635343840000|2021-10-27 14:10:40|85751.8|85701.8|85760.1|85710.1|85760.3|85710.3|85751|85701|53
1635343850000|2021-10-27 14:10:50|85759.7|85709.7|85759.1|85709.1|85759.7|85709.7|85753.8|85703.8|51
1635343860000|2021-10-27 14:11:00|85759.7|85709.7|85766.1|85716.1|85769.4|85719.4|85759.7|85709.7|73
1635343870000|2021-10-27 14:11:10|85765.4|85715.4|85766.1|85716.1|85766.1|85716.1|85760.6|85710.6|60
1635343880000|2021-10-27 14:11:20|85766.4|85716.4|85767.3|85717.3|85772.5|85722.5|85765.9|85715.9|59
1635343890000|2021-10-27 14:11:30|85767.4|85717.4|85769.1|85719.1|85770.1|85720.1|85762.8|85712.8|60
1635343900000|2021-10-27 14:11:40|85769.8|85719.8|85767.9|85717.9|85770|85720|85760.6|85710.6|59
1635343910000|2021-10-27 14:11:50|85768.2|85718.2|85764.7|85714.7|85772.7|85722.7|85761.3|85711.3|61
1635343920000|2021-10-27 14:12:00|85764.4|85714.4|85765|85715|85769.5|85719.5|85764.4|85714.4|54
1635343930000|2021-10-27 14:12:10|85764.8|85714.8|85768.1|85718.1|85768.5|85718.5|85762.4|85712.4|53
1635343940000|2021-10-27 14:12:20|85768.2|85718.2|85770.4|85720.4|85770.4|85720.4|85762.4|85712.4|63
1635343950000|2021-10-27 14:12:30|85770|85720|85768.7|85718.7|85772.2|85722.2|85764.5|85714.5|67
1635343960000|2021-10-27 14:12:40|85768.6|85718.6|85770.5|85720.5|85772.6|85722.6|85767.6|85717.6|55
1635343970000|2021-10-27 14:12:50|85770.3|85720.3|85773.3|85723.3|85774.1|85724.1|85769.2|85719.2|41
1635343980000|2021-10-27 14:13:00|85773.8|85723.8|85768.2|85718.2|85773.9|85723.9|85767.8|85717.8|60
1635343990000|2021-10-27 14:13:10|85767.9|85717.9|85768.7|85718.7|85772.1|85722.1|85767.6|85717.6|51
1635344000000|2021-10-27 14:13:20|85768.9|85718.9|85750.1|85700.1|85768.9|85718.9|85749.7|85699.7|66
1635344010000|2021-10-27 14:13:30|85752|85702|85752.7|85702.7|85754.4|85704.4|85750.9|85700.9|50
1635344020000|2021-10-27 14:13:40|85752.9|85702.9|85751.1|85701.1|85752.9|85702.9|85750.7|85700.7|37
1635344030000|2021-10-27 14:13:50|85751.2|85701.2|85738.1|85688.1|85751.2|85701.2|85738.1|85688.1|60
1635344040000|2021-10-27 14:14:00|85738.2|85688.2|85735.1|85685.1|85743.9|85693.9|85734.9|85684.9|71
1635344050000|2021-10-27 14:14:10|85737|85687|85739.1|85689.1|85740.5|85690.5|85733.6|85683.6|66
1635344060000|2021-10-27 14:14:20|85738.8|85688.8|85753.9|85703.9|85754.9|85704.9|85738.8|85688.8|69
1635344070000|2021-10-27 14:14:30|85753.8|85703.8|85754.1|85704.1|85757.2|85707.2|85752.1|85702.1|63
1635344080000|2021-10-27 14:14:40|85753.6|85703.6|85749.8|85699.8|85754.3|85704.3|85746.7|85696.7|64
1635344090000|2021-10-27 14:14:50|85750|85700|85770.8|85720.8|85770.8|85720.8|85749.8|85699.8|62
1635344100000|2021-10-27 14:15:00|85770.7|85720.7|85772.2|85722.2|85773.7|85723.7|85766.5|85716.5|66
1635344110000|2021-10-27 14:15:10|85771.8|85721.8|85781.9|85731.9|85783.2|85733.2|85771.1|85721.1|64
1635344120000|2021-10-27 14:15:20|85781.5|85731.5|85787.9|85737.9|85793.8|85743.8|85779|85729|70
1635344130000|2021-10-27 14:15:30|85788|85738|85776.7|85726.7|85788|85738|85774.8|85724.8|69
1635344140000|2021-10-27 14:15:40|85776.6|85726.6|85767.6|85717.6|85778.2|85728.2|85767.6|85717.6|73
1635344150000|2021-10-27 14:15:50|85767.7|85717.7|85765.5|85715.5|85768.7|85718.7|85760.7|85710.7|72
1635344160000|2021-10-27 14:16:00|85765.4|85715.4|85762.2|85712.2|85766.4|85716.4|85759.5|85709.5|59
1635344170000|2021-10-27 14:16:10|85761.5|85711.5|85787|85737|85787|85737|85761.1|85711.1|67
1635344180000|2021-10-27 14:16:20|85787.1|85737.1|85785.5|85735.5|85792.2|85742.2|85785.5|85735.5|67
1635344190000|2021-10-27 14:16:30|85786.4|85736.4|85796.4|85746.4|85797.4|85747.4|85786.4|85736.4|63
1635344200000|2021-10-27 14:16:40|85796.8|85746.8|85802.4|85752.4|85805.4|85755.4|85795.4|85745.4|69
1635344210000|2021-10-27 14:16:50|85802.3|85752.3|85800.4|85750.4|85802.8|85752.8|85796.7|85746.7|61
1635344220000|2021-10-27 14:17:00|85800.3|85750.3|85794.1|85744.1|85803.2|85753.2|85793|85743|64
1635344230000|2021-10-27 14:17:10|85793.9|85743.9|85798.7|85748.7|85801.8|85751.8|85793.8|85743.8|61
1635344240000|2021-10-27 14:17:20|85798.3|85748.3|85809.5|85759.5|85809.9|85759.9|85798|85748|69
1635344250000|2021-10-27 14:17:30|85809.7|85759.7|85832.3|85782.3|85834.7|85784.7|85809.7|85759.7|71
1635344260000|2021-10-27 14:17:40|85832.1|85782.1|85824.8|85774.8|85833.1|85783.1|85820.1|85770.1|61
1635344270000|2021-10-27 14:17:50|85826.1|85776.1|85821.9|85771.9|85830.7|85780.7|85820.7|85770.7|68
1635344280000|2021-10-27 14:18:00|85821.6|85771.6|85813.8|85763.8|85828.5|85778.5|85813.8|85763.8|74
1635344290000|2021-10-27 14:18:10|85813.6|85763.6|85829.2|85779.2|85829.2|85779.2|85810.4|85760.4|65
1635344300000|2021-10-27 14:18:20|85829.1|85779.1|85829.7|85779.7|85832.8|85782.8|85825.4|85775.4|65
1635344310000|2021-10-27 14:18:30|85830.8|85780.8|85823.3|85773.3|85830.8|85780.8|85818.2|85768.2|70
1635344320000|2021-10-27 14:18:40|85823.5|85773.5|85833.4|85783.4|85836.2|85795.8|85818.9|85769.9|67
1635344330000|2021-10-27 14:18:50|85833.5|85783.5|85840.2|85790.2|85844.5|85794.5|85833.5|85783.5|70
1635344340000|2021-10-27 14:19:00|85838.6|85788.6|85837.3|85787.3|85840.4|85790.4|85832.8|85782.8|69
1635344350000|2021-10-27 14:19:10|85836.2|85786.2|85827.9|85777.9|85837.6|85787.6|85821.5|85771.5|70
1635344360000|2021-10-27 14:19:20|85827.7|85777.7|85838|85788|85841.6|85791.6|85827.7|85777.7|63
1635344370000|2021-10-27 14:19:30|85837.1|85787.1|85861.2|85811.2|85861.2|85811.2|85834.7|85784.7|62
1635344380000|2021-10-27 14:19:40|85861.4|85811.4|85878.8|85828.8|85883.5|85833.5|85860.9|85810.9|73
1635344390000|2021-10-27 14:19:50|85878.7|85828.7|85891.8|85841.8|85892.3|85842.3|85878.7|85828.7|73
1635344400000|2021-10-27 14:20:00|85891.7|85841.7|85893.7|85843.7|85895.4|85845.4|85888.1|85838.1|69
1635344410000|2021-10-27 14:20:10|85893.1|85843.1|85888.8|85838.8|85893.4|85843.4|85884.3|85834.3|64
1635344420000|2021-10-27 14:20:20|85889.2|85839.2|85890|85840|85891.3|85841.3|85886.3|85836.3|63
1635344430000|2021-10-27 14:20:30|85890.1|85840.1|85891.8|85841.8|85894.3|85844.3|85888.6|85838.6|58
1635344440000|2021-10-27 14:20:40|85891.6|85841.6|85901.8|85851.8|85902.5|85852.5|85891.6|85841.6|60
1635344450000|2021-10-27 14:20:50|85901.4|85851.4|85908.8|85858.8|85908.9|85858.9|85901.4|85851.4|62
1635344460000|2021-10-27 14:21:00|85908.6|85858.6|85910|85860|85910.2|85873.2|85897.4|85858|60
1635344470000|2021-10-27 14:21:10|85909.8|85859.8|85912.2|85862.2|85919.7|85869.7|85909.8|85859.8|60
1635344480000|2021-10-27 14:21:20|85912.4|85862.4|85911.9|85861.9|85914|85874|85898.3|85855.3|67
1635344490000|2021-10-27 14:21:30|85912.1|85862.1|85906.1|85856.1|85912.1|85862.1|85905.6|85855.6|48
1635344500000|2021-10-27 14:21:40|85905.3|85855.3|85894.8|85844.8|85906.3|85856.3|85893.2|85843.2|70
1635344510000|2021-10-27 14:21:50|85895|85845|85887.9|85837.9|85895.7|85845.7|85884.6|85834.6|57
1635344520000|2021-10-27 14:22:00|85887.8|85837.8|85887.6|85837.6|85889.2|85839.2|85882.4|85832.4|55
1635344530000|2021-10-27 14:22:10|85887.7|85837.7|85891.3|85841.3|85893.6|85843.6|85884.6|85834.6|60
1635344540000|2021-10-27 14:22:20|85891.5|85841.5|85893.4|85843.4|85896.1|85846.1|85891.4|85841.4|60
1635344550000|2021-10-27 14:22:30|85892.6|85842.6|85907.5|85857.5|85909.2|85859.2|85892.3|85842.3|60
1635344560000|2021-10-27 14:22:40|85907.3|85857.3|85902.4|85852.4|85909.3|85859.3|85898|85848|63
1635344570000|2021-10-27 14:22:50|85902|85852|85902.1|85852.1|85904.1|85854.1|85901.5|85851.5|42
1635344580000|2021-10-27 14:23:00|85902.2|85852.2|85906|85856|85906|85856|85902.2|85852.2|45
1635344590000|2021-10-27 14:23:10|85905.2|85855.2|85905.7|85855.7|85907.5|85857.5|85904.2|85854.2|42
1635344600000|2021-10-27 14:23:20|85905.9|85855.9|85904.3|85854.3|85905.9|85855.9|85902.2|85852.2|45
1635344610000|2021-10-27 14:23:30|85904.4|85854.4|85909.5|85859.5|85909.9|85859.9|85902.4|85852.4|41
1635344620000|2021-10-27 14:23:40|85908.8|85858.8|85903.6|85853.6|85909.6|85859.6|85902.1|85852.1|55
1635344630000|2021-10-27 14:23:50|85903.4|85853.4|85897.7|85847.7|85903.6|85853.6|85897.1|85847.1|39
1635344640000|2021-10-27 14:24:00|85897|85847|85905.8|85855.8|85905.8|85855.8|85894.6|85844.6|54
1635344650000|2021-10-27 14:24:10|85905.5|85855.5|85904.9|85854.9|85908.6|85858.6|85904.5|85854.5|57
1635344660000|2021-10-27 14:24:20|85904.8|85854.8|85911.4|85861.4|85913.2|85863.2|85902.4|85852.4|50
1635344670000|2021-10-27 14:24:30|85909.6|85859.6|85911.3|85861.3|85914.6|85864.6|85909.6|85859.6|54
1635344680000|2021-10-27 14:24:40|85911.4|85861.4|85915.5|85865.5|85915.7|85865.7|85906.8|85856.8|58
1635344690000|2021-10-27 14:24:50|85913.7|85863.7|85915.6|85865.6|85917.1|85867.1|85909.4|85859.4|65
1635344700000|2021-10-27 14:25:00|85916.4|85866.4|85915.8|85865.8|85917.7|85867.7|85915.1|85865.1|46
1635344710000|2021-10-27 14:25:10|85915.6|85865.6|85924.3|85874.3|85926.6|85876.6|85909.5|85859.5|64
1635344720000|2021-10-27 14:25:20|85923.9|85873.9|85920.5|85870.5|85926.1|85876.1|85917.4|85867.4|69
1635344730000|2021-10-27 14:25:30|85921.1|85871.1|85921.5|85871.5|85925.6|85875.6|85920.6|85870.6|60
1635344740000|2021-10-27 14:25:40|85920.8|85870.8|85911.6|85861.6|85920.9|85870.9|85909.1|85859.1|69
1635344750000|2021-10-27 14:25:50|85911.5|85861.5|85905|85855|85911.7|85861.7|85903.4|85853.4|63
1635344760000|2021-10-27 14:26:00|85905.1|85855.1|85905.6|85855.6|85913.8|85863.8|85905.1|85855.1|65
1635344770000|2021-10-27 14:26:10|85906.9|85856.9|85915.4|85865.4|85916|85866|85904.4|85854.4|70
1635344780000|2021-10-27 14:26:20|85914.8|85864.8|85918.9|85868.9|85923.2|85873.2|85914.4|85864.4|71
1635344790000|2021-10-27 14:26:30|85918.5|85868.5|85923.6|85873.6|85926.3|85876.3|85918.4|85868.4|71
1635344800000|2021-10-27 14:26:40|85924.1|85874.1|85922.5|85872.5|85924.1|85874.1|85918.7|85868.7|62
1635344810000|2021-10-27 14:26:50|85922.3|85872.3|85921|85871|85924.1|85874.1|85920.7|85870.7|56
1635344820000|2021-10-27 14:27:00|85920.4|85870.4|85911.5|85861.5|85921.7|85871.7|85910.9|85860.9|50
1635344830000|2021-10-27 14:27:10|85911.3|85861.3|85912.6|85862.6|85917.5|85867.5|85910.6|85860.6|65
1635344840000|2021-10-27 14:27:20|85913.2|85863.2|85915.6|85865.6|85917.1|85867.1|85912.7|85862.7|48
1635344850000|2021-10-27 14:27:30|85914.4|85864.4|85914.8|85864.8|85916.7|85866.7|85910|85860|56
1635344860000|2021-10-27 14:27:40|85914.9|85864.9|85919.3|85869.3|85919.9|85869.9|85914.9|85864.9|57
1635344870000|2021-10-27 14:27:50|85919.1|85869.1|85924.1|85874.1|85924.2|85874.2|85919.1|85869.1|55
1635344880000|2021-10-27 14:28:00|85924.2|85874.2|85920.7|85870.7|85924.5|85874.5|85920.3|85870.3|44
1635344890000|2021-10-27 14:28:10|85920.9|85870.9|85925.5|85875.5|85925.5|85875.5|85916.8|85866.8|55
1635344900000|2021-10-27 14:28:20|85926.2|85876.2|85930.6|85880.6|85932.5|85882.5|85922.2|85872.2|52
1635344910000|2021-10-27 14:28:30|85931.7|85881.7|85923.7|85873.7|85932.4|85888.4|85912.6|85872.5|44
1635344920000|2021-10-27 14:28:40|85923.1|85873.1|85922.6|85872.6|85923.6|85873.6|85914.7|85864.7|56
1635344930000|2021-10-27 14:28:50|85921.8|85871.8|85914.9|85864.9|85922.3|85872.3|85914.6|85864.6|54
1635344940000|2021-10-27 14:29:00|85915.5|85865.5|85912.3|85862.3|85919|85869|85912.3|85862.3|53
1635344950000|2021-10-27 14:29:10|85912.1|85862.1|85910|85860|85913.7|85863.7|85908|85858|48
1635344960000|2021-10-27 14:29:20|85910.1|85860.1|85913.8|85863.8|85918.7|85868.7|85909.8|85859.8|46
1635344970000|2021-10-27 14:29:30|85914.3|85864.3|85913.8|85863.8|85919.1|85869.1|85913|85863|57
1635344980000|2021-10-27 14:29:40|85914.5|85864.5|85915.5|85865.5|85915.7|85865.7|85913.7|85863.7|51
1635344990000|2021-10-27 14:29:50|85915.4|85865.4|85908|85858|85915.4|85865.4|85906.2|85856.2|65
1635345000000|2021-10-27 14:30:00|85906.4|85856.4|85909.6|85859.6|85911.7|85861.7|85901.6|85851.6|68
1635345010000|2021-10-27 14:30:10|85909.9|85859.9|85910|85860|85911.4|85861.4|85907.6|85857.6|49
1635345020000|2021-10-27 14:30:20|85909.6|85859.6|85913.2|85863.2|85914.2|85864.2|85909|85859|49
1635345030000|2021-10-27 14:30:30|85913.3|85863.3|85899.1|85849.1|85913.3|85863.3|85898.3|85848.3|58
1635345040000|2021-10-27 14:30:40|85899.2|85849.2|85899.7|85849.7|85901.5|85851.5|85895.6|85845.6|62
1635345050000|2021-10-27 14:30:50|85899.4|85849.4|85892.9|85842.9|85900.5|85850.5|85892.9|85842.9|57
1635345060000|2021-10-27 14:31:00|85893|85843|85884.3|85834.3|85893.9|85843.9|85880.1|85830.1|67
1635345070000|2021-10-27 14:31:10|85883.8|85833.8|85885|85835|85885|85835|85878.3|85828.3|63
1635345080000|2021-10-27 14:31:20|85885.1|85835.1|85885.5|85835.5|85890.6|85840.6|85884.2|85834.2|62
1635345090000|2021-10-27 14:31:30|85885.3|85835.3|85885.1|85835.1|85888.3|85838.3|85882.7|85832.7|64
1635345100000|2021-10-27 14:31:40|85884.7|85834.7|85884.2|85834.2|85889.7|85839.7|85881.9|85831.9|65
1635345110000|2021-10-27 14:31:50|85883.9|85833.9|85886.2|85836.2|85888.7|85838.7|85883.8|85833.8|53
1635345120000|2021-10-27 14:32:00|85886.4|85836.4|85887.5|85837.5|85888.8|85838.8|85886.1|85836.1|56
1635345130000|2021-10-27 14:32:10|85887.2|85837.2|85884.6|85834.6|85887.3|85837.3|85881.9|85831.9|51
1635345140000|2021-10-27 14:32:20|85884.5|85834.5|85875.7|85825.7|85885.7|85835.7|85875.6|85825.6|45
1635345150000|2021-10-27 14:32:30|85875.3|85825.3|85863.3|85813.3|85875.6|85825.6|85862.8|85812.8|63
1635345160000|2021-10-27 14:32:40|85864.2|85814.2|85866.2|85816.2|85866.2|85816.2|85861.3|85811.3|52
1635345170000|2021-10-27 14:32:50|85865.9|85815.9|85863.5|85813.5|85868.3|85818.3|85862.7|85812.7|52
1635345180000|2021-10-27 14:33:00|85863.7|85813.7|85860|85810|85865.9|85815.9|85848.6|85798.6|65
1635345190000|2021-10-27 14:33:10|85860.1|85810.1|85859.8|85809.8|85866.4|85816.4|85859.7|85809.7|63
1635345200000|2021-10-27 14:33:20|85860|85810|85861.7|85811.7|85861.7|85811.7|85859.1|85809.1|34
1635345210000|2021-10-27 14:33:30|85861.5|85811.5|85865.5|85815.5|85866.6|85816.6|85859.8|85809.8|52
1635345220000|2021-10-27 14:33:40|85865.6|85815.6|85868.7|85818.7|85869.8|85819.8|85864.9|85814.9|58
1635345230000|2021-10-27 14:33:50|85868.6|85818.6|85862|85812|85869.8|85819.8|85861.2|85811.2|51
1635345240000|2021-10-27 14:34:00|85860.8|85810.8|85855|85805|85863.3|85813.3|85854.6|85804.6|63
1635345250000|2021-10-27 14:34:10|85854.9|85804.9|85853.7|85803.7|85854.9|85804.9|85849.3|85799.3|52
1635345260000|2021-10-27 14:34:20|85853.8|85803.8|85854.6|85804.6|85860.1|85810.1|85853.8|85803.8|57
1635345270000|2021-10-27 14:34:30|85854.5|85804.5|85861.6|85811.6|85862.1|85812.1|85854.5|85804.5|45
1635345280000|2021-10-27 14:34:40|85860.9|85810.9|85870|85820|85873.2|85823.2|85859.2|85809.2|54
1635345290000|2021-10-27 14:34:50|85869.9|85819.9|85875.2|85825.2|85878.1|85828.1|85869.9|85819.9|48
1635345300000|2021-10-27 14:35:00|85875.3|85825.3|85874.7|85824.7|85876.6|85826.6|85873.4|85823.4|54
1635345310000|2021-10-27 14:35:10|85876.3|85826.3|85894.5|85844.5|85902.4|85852.4|85876|85826|61
1635345320000|2021-10-27 14:35:20|85894.6|85844.6|85902.4|85852.4|85902.4|85852.4|85890.7|85840.7|62
1635345330000|2021-10-27 14:35:30|85902.6|85852.6|85906.7|85856.7|85909.8|85859.8|85901.9|85851.9|61
1635345340000|2021-10-27 14:35:40|85906.9|85856.9|85905|85855|85907.1|85857.1|85903.8|85853.8|39
1635345350000|2021-10-27 14:35:50|85905.3|85855.3|85897.2|85847.2|85906|85856|85896.8|85846.8|49
1635345360000|2021-10-27 14:36:00|85897.3|85847.3|85899.2|85849.2|85906.5|85856.5|85897.1|85847.1|64
1635345370000|2021-10-27 14:36:10|85899.6|85849.6|85889.3|85839.3|85903.1|85853.1|85889.3|85839.3|49
1635345380000|2021-10-27 14:36:20|85888.2|85838.2|85877.1|85827.1|85888.2|85838.2|85877.1|85827.1|56
1635345390000|2021-10-27 14:36:30|85879.2|85829.2|85891.1|85841.1|85892.6|85842.6|85879.2|85829.2|59
1635345400000|2021-10-27 14:36:40|85891|85841|85902.3|85852.3|85903|85853|85890.5|85840.5|65
1635345410000|2021-10-27 14:36:50|85902.2|85852.2|85923.1|85873.1|85925.5|85875.5|85902.1|85852.1|66
1635345420000|2021-10-27 14:37:00|85923.3|85873.3|85915.6|85865.6|85926.5|85876.5|85915.6|85865.6|61
1635345430000|2021-10-27 14:37:10|85915.5|85865.5|85907|85857|85915.6|85865.6|85906.6|85856.6|62
1635345440000|2021-10-27 14:37:20|85906.6|85856.6|85917.1|85867.1|85917.1|85867.1|85905.9|85855.9|58
1635345450000|2021-10-27 14:37:30|85916.1|85866.1|85922.3|85872.3|85922.5|85872.5|85911.8|85861.8|69
1635345460000|2021-10-27 14:37:40|85922.1|85872.1|85917.8|85867.8|85924|85874|85917.1|85867.1|62
1635345470000|2021-10-27 14:37:50|85918.1|85868.1|85916.2|85866.2|85918.2|85868.2|85913.8|85863.8|50
1635345480000|2021-10-27 14:38:00|85916.6|85866.6|85925.5|85875.5|85926.6|85876.6|85915.4|85865.4|60
1635345490000|2021-10-27 14:38:10|85925.6|85875.6|85926.2|85876.2|85929|85879|85925.5|85875.5|43
1635345500000|2021-10-27 14:38:20|85926.1|85876.1|85909.7|85859.7|85926.1|85876.1|85908.3|85858.3|59
1635345510000|2021-10-27 14:38:30|85909.4|85859.4|85910.1|85860.1|85912.7|85862.7|85907.9|85857.9|55
1635345520000|2021-10-27 14:38:40|85910.2|85860.2|85908.2|85858.2|85910.4|85860.4|85907.2|85857.2|39
1635345530000|2021-10-27 14:38:50|85908.3|85858.3|85905.7|85855.7|85912.8|85862.8|85905.7|85855.7|40
1635345540000|2021-10-27 14:39:00|85907.6|85857.6|85902.2|85852.2|85908.5|85858.5|85901.4|85851.4|67
1635345550000|2021-10-27 14:39:10|85901.9|85851.9|85898.3|85848.3|85901.9|85851.9|85897.2|85847.2|45
1635345560000|2021-10-27 14:39:20|85898.1|85848.1|85896.4|85846.4|85902.5|85852.5|85895.5|85845.5|43
1635345570000|2021-10-27 14:39:30|85895.6|85845.6|85882|85832|85895.9|85845.9|85881.7|85831.7|58
1635345580000|2021-10-27 14:39:40|85882.2|85832.2|85881.8|85831.8|85882.7|85832.7|85874.5|85824.5|63
1635345590000|2021-10-27 14:39:50|85881.6|85831.6|85877.8|85827.8|85882|85832|85875.5|85825.5|51
1635345600000|2021-10-27 14:40:00|85878.5|85828.5|85865.3|85815.3|85879|85829|85864.6|85814.6|59
1635345610000|2021-10-27 14:40:10|85866|85816|85860|85810|85866.1|85816.1|85857.8|85807.8|60
1635345620000|2021-10-27 14:40:20|85860.2|85810.2|85861.6|85811.6|85868.8|85818.8|85859.6|85809.6|67
1635345630000|2021-10-27 14:40:30|85860.7|85810.7|85857.7|85807.7|85863.6|85813.6|85857.2|85807.2|48
1635345640000|2021-10-27 14:40:40|85857.3|85807.3|85858.4|85808.4|85858.8|85808.8|85854.3|85804.3|64
1635345650000|2021-10-27 14:40:50|85858.6|85808.6|85853.8|85803.8|85858.7|85808.7|85853.4|85803.4|38
1635345660000|2021-10-27 14:41:00|85853.9|85803.9|85845.4|85795.4|85853.9|85803.9|85845.2|85795.2|58
1635345670000|2021-10-27 14:41:10|85844.7|85794.7|85849.1|85799.1|85849.3|85799.3|85844.7|85794.7|56
1635345680000|2021-10-27 14:41:20|85848.9|85798.9|85853.3|85803.3|85855|85805|85848.9|85798.9|60
1635345690000|2021-10-27 14:41:30|85853.1|85803.1|85857.4|85807.4|85863.1|85813.1|85852.3|85802.3|64
1635345700000|2021-10-27 14:41:40|85858.1|85808.1|85850.1|85800.1|85858.2|85808.2|85848.7|85798.7|50
1635345710000|2021-10-27 14:41:50|85850.2|85800.2|85858.8|85808.8|85858.9|85808.9|85849|85799|52
1635345720000|2021-10-27 14:42:00|85859|85809|85850.1|85800.1|85859|85809|85850.1|85800.1|48
1635345730000|2021-10-27 14:42:10|85850.9|85800.9|85855.6|85805.6|85860.6|85810.6|85847.2|85797.2|62
1635345740000|2021-10-27 14:42:20|85855.4|85805.4|85862.2|85812.2|85863.1|85813.1|85853.5|85803.5|65
1635345750000|2021-10-27 14:42:30|85861.7|85811.7|85861.7|85811.7|85864.3|85814.3|85857.9|85807.9|52
1635345760000|2021-10-27 14:42:40|85862.6|85812.6|85862.7|85812.7|85863.4|85813.4|85858.2|85808.2|50
1635345770000|2021-10-27 14:42:50|85862.4|85812.4|85862.5|85812.5|85863.7|85813.7|85862.1|85812.1|38
1635345780000|2021-10-27 14:43:00|85862.4|85812.4|85870.1|85820.1|85870.4|85820.4|85862.1|85812.1|53
1635345790000|2021-10-27 14:43:10|85870.8|85820.8|85875.9|85825.9|85876.3|85826.3|85869.9|85819.9|50
1635345800000|2021-10-27 14:43:20|85876.9|85826.9|85891|85841|85894.1|85844.1|85875.8|85825.8|57
1635345810000|2021-10-27 14:43:30|85891.7|85841.7|85887.2|85837.2|85892.6|85842.6|85886.3|85836.3|52
1635345820000|2021-10-27 14:43:40|85887.1|85837.1|85882.6|85832.6|85890.3|85840.3|85882.4|85832.4|48
1635345830000|2021-10-27 14:43:50|85883.2|85833.2|85884.5|85834.5|85885.9|85835.9|85882.2|85832.2|42
1635345840000|2021-10-27 14:44:00|85884.6|85834.6|85885.7|85835.7|85889.8|85839.8|85884.5|85834.5|39
1635345850000|2021-10-27 14:44:10|85885.6|85835.6|85886.7|85836.7|85889.1|85839.1|85885.2|85835.2|51
1635345860000|2021-10-27 14:44:20|85885.6|85835.6|85883.4|85833.4|85885.6|85835.6|85881.8|85831.8|51
1635345870000|2021-10-27 14:44:30|85883.6|85833.6|85875|85825|85883.8|85833.8|85874.4|85824.4|49
1635345880000|2021-10-27 14:44:40|85874.9|85824.9|85873.8|85823.8|85877.8|85827.8|85870.4|85820.4|59
1635345890000|2021-10-27 14:44:50|85873.4|85823.4|85876|85826|85877.2|85827.2|85872.3|85822.3|46
1635345900000|2021-10-27 14:45:00|85876.1|85826.1|85872.3|85822.3|85877.9|85827.9|85872.2|85822.2|62
1635345910000|2021-10-27 14:45:10|85872.2|85822.2|85886.9|85836.9|85886.9|85836.9|85872.2|85822.2|58
1635345920000|2021-10-27 14:45:20|85886.3|85836.3|85884|85834|85888.8|85838.8|85883.1|85833.1|51
1635345930000|2021-10-27 14:45:30|85884.1|85834.1|85888.3|85838.3|85890.4|85840.4|85882.3|85832.3|55
1635345940000|2021-10-27 14:45:40|85888.6|85838.6|85878.3|85828.3|85888.6|85838.6|85877.1|85827.1|56
1635345950000|2021-10-27 14:45:50|85878.6|85828.6|85883.4|85833.4|85884.7|85834.7|85878.6|85828.6|54
1635345960000|2021-10-27 14:46:00|85883.5|85833.5|85900.1|85850.1|85900.1|85850.1|85878|85828|55
1635345970000|2021-10-27 14:46:10|85900.2|85850.2|85917.3|85867.3|85917.9|85867.9|85900|85850|68
1635345980000|2021-10-27 14:46:20|85917.4|85867.4|85918|85868|85920.3|85870.3|85915|85865|55
1635345990000|2021-10-27 14:46:30|85917.9|85867.9|85921.7|85871.7|85925.5|85875.5|85916.8|85866.8|65
1635346000000|2021-10-27 14:46:40|85921.6|85871.6|85917.6|85867.6|85922.8|85872.8|85917.1|85867.1|47
1635346010000|2021-10-27 14:46:50|85917.2|85867.2|85930.6|85880.6|85930.6|85880.6|85917.1|85867.1|52
1635346020000|2021-10-27 14:47:00|85930.5|85880.5|85924.6|85874.6|85931.5|85881.5|85921|85871|65
1635346030000|2021-10-27 14:47:10|85924.7|85874.7|85929.6|85879.6|85930.8|85880.8|85924.7|85874.7|52
1635346040000|2021-10-27 14:47:20|85929.5|85879.5|85934.2|85884.2|85935.7|85885.7|85928.8|85878.8|54
1635346050000|2021-10-27 14:47:30|85934.3|85884.3|85935.3|85885.3|85935.3|85885.3|85932.4|85882.4|47
1635346060000|2021-10-27 14:47:40|85935.4|85885.4|85933.2|85883.2|85936.5|85886.5|85932.5|85882.5|39
1635346070000|2021-10-27 14:47:50|85933.4|85883.4|85928|85878|85933.9|85883.9|85928|85878|60
1635346080000|2021-10-27 14:48:00|85927.7|85877.7|85928.8|85878.8|85928.8|85878.8|85923.7|85873.7|65
1635346090000|2021-10-27 14:48:10|85929.8|85879.8|85928.8|85878.8|85934|85884|85928.3|85878.3|56
1635346100000|2021-10-27 14:48:20|85928.9|85878.9|85930.7|85880.7|85931.1|85881.1|85926.6|85876.6|53
1635346110000|2021-10-27 14:48:30|85931.9|85881.9|85931|85881|85935.2|85885.2|85930.6|85880.6|59
1635346120000|2021-10-27 14:48:40|85932|85882|85934.9|85884.9|85936.7|85886.7|85931.6|85881.6|53
1635346130000|2021-10-27 14:48:50|85934.4|85884.4|85946.4|85896.4|85946.4|85896.4|85934.2|85884.2|59
1635346140000|2021-10-27 14:49:00|85946.1|85896.1|85942.9|85892.9|85947.5|85897.5|85942.8|85892.8|52
1635346150000|2021-10-27 14:49:10|85943.1|85893.1|85946.4|85896.4|85946.4|85896.4|85942|85892|50
1635346160000|2021-10-27 14:49:20|85945.9|85895.9|85948.6|85898.6|85948.7|85898.7|85939.7|85889.7|58
1635346170000|2021-10-27 14:49:30|85948.5|85898.5|85938.1|85888.1|85949|85899|85938|85888|61
1635346180000|2021-10-27 14:49:40|85938.3|85888.3|85942.9|85892.9|85943.3|85893.3|85936.7|85886.7|51
1635346190000|2021-10-27 14:49:50|85943.2|85893.2|85942.8|85892.8|85945.6|85895.6|85942.4|85892.4|53
1635346200000|2021-10-27 14:50:00|85942.9|85892.9|85937|85887|85943|85893|85933.8|85883.8|46
1635346210000|2021-10-27 14:50:10|85936.4|85886.4|85909.1|85859.1|85936.4|85886.4|85909.1|85859.1|66
1635346220000|2021-10-27 14:50:20|85909.4|85859.4|85904.8|85854.8|85912.3|85862.3|85898.9|85848.9|63
1635346230000|2021-10-27 14:50:30|85903.8|85853.8|85902.4|85852.4|85906.8|85856.8|85898.4|85848.4|59
1635346240000|2021-10-27 14:50:40|85904.9|85854.9|85913.2|85863.2|85913.8|85863.8|85903.1|85853.1|55
1635346250000|2021-10-27 14:50:50|85913.8|85863.8|85911.2|85861.2|85913.8|85863.8|85908.2|85858.2|46
1635346260000|2021-10-27 14:51:00|85911.8|85861.8|85911.7|85861.7|85917.1|85867.1|85911.4|85861.4|51
1635346270000|2021-10-27 14:51:10|85912.2|85862.2|85896.4|85846.4|85912.5|85862.5|85896.4|85846.4|59
1635346280000|2021-10-27 14:51:20|85896.5|85846.5|85905.4|85855.4|85905.4|85855.4|85895.9|85845.9|54
1635346290000|2021-10-27 14:51:30|85905.3|85855.3|85915.6|85865.6|85916.6|85866.6|85903.8|85853.8|57
1635346300000|2021-10-27 14:51:40|85914.1|85864.1|85916.4|85866.4|85918.5|85868.5|85913.8|85863.8|49
1635346310000|2021-10-27 14:51:50|85916.3|85866.3|85926.1|85876.1|85926.1|85876.1|85914.3|85864.3|52
1635346320000|2021-10-27 14:52:00|85925.7|85875.7|85928.2|85878.2|85930.6|85880.6|85924.6|85874.6|60
1635346330000|2021-10-27 14:52:10|85928.7|85878.7|85951.6|85901.6|85951.6|85901.6|85928.2|85878.2|57
1635346340000|2021-10-27 14:52:20|85951.2|85901.2|85953.7|85903.7|85954.1|85904.1|85945|85895|61
1635346350000|2021-10-27 14:52:30|85955.1|85905.1|85953.3|85903.3|85956.1|85906.1|85953|85903|47
1635346360000|2021-10-27 14:52:40|85953.1|85903.1|85954|85904|85956.8|85906.8|85950|85900|51
1635346370000|2021-10-27 14:52:50|85953.9|85903.9|85946.8|85896.8|85953.9|85903.9|85946.5|85896.5|49
1635346380000|2021-10-27 14:53:00|85946.4|85896.4|85949.5|85899.5|85950.2|85900.2|85942.4|85892.4|62
1635346390000|2021-10-27 14:53:10|85950.5|85900.5|85951.9|85901.9|85952.7|85902.7|85949.4|85899.4|45
1635346400000|2021-10-27 14:53:20|85953.5|85903.5|85954.5|85904.5|85954.7|85904.7|85950.5|85900.5|52
1635346410000|2021-10-27 14:53:30|85954.1|85904.1|85967.6|85917.6|85967.6|85917.6|85953.2|85903.2|60
1635346420000|2021-10-27 14:53:40|85967.8|85917.8|85976.1|85926.1|85976.7|85926.7|85967.8|85917.8|57
1635346430000|2021-10-27 14:53:50|85976.4|85926.4|85977|85927|85979.3|85929.3|85975.2|85925.2|48
1635346440000|2021-10-27 14:54:00|85977.2|85927.2|85984.4|85934.4|85985.1|85935.1|85975.2|85925.2|50
1635346450000|2021-10-27 14:54:10|85985|85935|86003.7|85953.7|86011.1|85961.1|85985|85935|70
1635346460000|2021-10-27 14:54:20|86004.1|85954.1|85984.3|85934.3|86004.1|85954.1|85983.8|85933.8|64
1635346470000|2021-10-27 14:54:30|85980.9|85930.9|85967.9|85917.9|85980.9|85930.9|85965.2|85915.2|67
1635346480000|2021-10-27 14:54:40|85968.2|85918.2|85968.6|85918.6|85970.7|85920.7|85966.6|85916.6|60
1635346490000|2021-10-27 14:54:50|85968.2|85918.2|85956.2|85906.2|85969.2|85919.2|85955.3|85905.3|53
1635346500000|2021-10-27 14:55:00|85954.9|85904.9|85961.5|85911.5|85962.6|85912.6|85951.6|85901.6|58
1635346510000|2021-10-27 14:55:10|85964|85914|85981.8|85931.8|85981.8|85931.8|85964|85914|64
1635346520000|2021-10-27 14:55:20|85982.9|85932.9|85979.2|85929.2|85984.8|85934.8|85977.8|85927.8|55
1635346530000|2021-10-27 14:55:30|85979.5|85929.5|85979.5|85929.5|85981.4|85931.4|85978.1|85928.1|42
1635346540000|2021-10-27 14:55:40|85978.5|85928.5|85990.8|85940.8|85991.3|85941.3|85976.1|85926.1|55
1635346550000|2021-10-27 14:55:50|85991.4|85941.4|86011|85961|86012.4|85962.4|85991.2|85941.2|68
1635346560000|2021-10-27 14:56:00|86013.1|85963.1|86017.4|85967.4|86019.7|85969.7|86012.8|85962.8|58
1635346570000|2021-10-27 14:56:10|86017.7|85967.7|86030.6|85980.6|86031|85981|86015.8|85965.8|59
1635346580000|2021-10-27 14:56:20|86031.2|85981.2|86022.8|85972.8|86033.8|85983.8|86021.1|85971.1|57
1635346590000|2021-10-27 14:56:30|86023.1|85973.1|86019.6|85969.6|86024.9|85974.9|86019.5|85969.5|50
1635346600000|2021-10-27 14:56:40|86019.4|85969.4|86026.4|85976.4|86031.1|85981.1|86019.2|85969.2|49
1635346610000|2021-10-27 14:56:50|86026.6|85976.6|86032.1|85982.1|86039.1|85989.1|86026.5|85976.5|66
1635346620000|2021-10-27 14:57:00|86031.9|85981.9|86026|85976|86034.5|85984.5|86026|85976|65
1635346630000|2021-10-27 14:57:10|86024.7|85974.7|86020.3|85970.3|86027|85977|86017.7|85967.7|61
1635346640000|2021-10-27 14:57:20|86021.5|85971.5|86007.4|85957.4|86027|85977|86006.6|85956.6|67
1635346650000|2021-10-27 14:57:30|86006.4|85956.4|85992.6|85942.6|86014.5|85964.5|85992.4|85942.4|68
1635346660000|2021-10-27 14:57:40|85992|85942|86012.8|85962.8|86012.9|85962.9|85992|85942|73
1635346670000|2021-10-27 14:57:50|86014.3|85964.3|86023.9|85973.9|86025.9|85975.9|86013.9|85963.9|67
1635346680000|2021-10-27 14:58:00|86024.3|85974.3|86026.8|85976.8|86028.8|85978.8|86024.3|85974.3|54
1635346690000|2021-10-27 14:58:10|86026|85976|86028.8|85978.8|86030.6|85980.6|86026|85976|45
1635346700000|2021-10-27 14:58:20|86029|85979|86003|85953|86029.7|85979.7|86003|85953|68
1635346710000|2021-10-27 14:58:30|86001.6|85951.6|85987.8|85937.8|86003.3|85953.3|85986.3|85936.3|68
1635346720000|2021-10-27 14:58:40|85987.5|85937.5|85990.3|85940.3|85993.8|85943.8|85986.9|85936.9|58
1635346730000|2021-10-27 14:58:50|85990.2|85940.2|85993.6|85943.6|85995.6|85945.6|85989.5|85939.5|62
1635346740000|2021-10-27 14:59:00|85993.4|85943.4|85992.9|85942.9|85995.2|85945.2|85989.6|85939.6|51
1635346750000|2021-10-27 14:59:10|85992.3|85942.3|85976.5|85926.5|85993|85943|85969.6|85919.6|65
1635346760000|2021-10-27 14:59:20|85975.3|85925.3|85961.5|85911.5|85977.4|85927.4|85961.5|85911.5|59
1635346770000|2021-10-27 14:59:30|85961.4|85911.4|85951.9|85901.9|85963.9|85913.9|85951.2|85901.2|49
1635346780000|2021-10-27 14:59:40|85951.4|85901.4|85953.7|85903.7|85959.5|85915.2|85940.2|85899.4|53
1635346790000|2021-10-27 14:59:50|85953.2|85903.2|85951.4|85901.4|85953.3|85903.3|85947.4|85897.4|58
1635346800000|2021-10-27 15:00:00|85952.3|85902.3|85955.5|85905.5|85956.6|85906.6|85951.8|85901.8|67
1635346810000|2021-10-27 15:00:10|85955.4|85905.4|85960|85910|85961|85911|85955.3|85905.3|59
1635346820000|2021-10-27 15:00:20|85959.8|85909.8|85954.9|85904.9|85960.5|85910.5|85954.9|85904.9|59
1635346830000|2021-10-27 15:00:30|85956.2|85906.2|85954.8|85904.8|85956.6|85906.6|85951.1|85901.1|63
1635346840000|2021-10-27 15:00:40|85953.7|85903.7|85948.4|85898.4|85954.8|85904.8|85948.3|85898.3|47
1635346850000|2021-10-27 15:00:50|85948.3|85898.3|85950.2|85900.2|85950.7|85900.7|85942.2|85892.2|61
1635346860000|2021-10-27 15:01:00|85950.1|85900.1|85957.4|85907.4|85959.4|85909.4|85949.8|85899.8|67
1635346870000|2021-10-27 15:01:10|85957.8|85907.8|85953.5|85903.5|85957.8|85907.8|85948.3|85898.3|59
1635346880000|2021-10-27 15:01:20|85953.4|85903.4|85946.4|85896.4|85953.6|85903.6|85946.1|85896.1|62
1635346890000|2021-10-27 15:01:30|85944.9|85894.9|85946.7|85896.7|85946.7|85896.7|85944.2|85894.2|51
1635346900000|2021-10-27 15:01:40|85947.4|85897.4|85939.2|85889.2|85947.8|85897.8|85936.5|85886.5|56
1635346910000|2021-10-27 15:01:50|85938.9|85888.9|85929.8|85879.8|85942.7|85892.7|85929.8|85879.8|64
1635346920000|2021-10-27 15:02:00|85929.2|85879.2|85937.1|85887.1|85938.2|85888.2|85927|85877|69
1635346930000|2021-10-27 15:02:10|85939.4|85889.4|85943.9|85893.9|85943.9|85893.9|85936.9|85886.9|66
1635346940000|2021-10-27 15:02:20|85943.6|85893.6|85932.8|85882.8|85948.2|85898.2|85932.8|85882.8|67
1635346950000|2021-10-27 15:02:30|85932.1|85882.1|85929.1|85879.1|85935.9|85885.9|85928.2|85878.2|58
1635346960000|2021-10-27 15:02:40|85928.5|85878.5|85932.9|85882.9|85932.9|85882.9|85923.6|85873.6|54
1635346970000|2021-10-27 15:02:50|85933.3|85883.3|85921.5|85871.5|85933.5|85883.5|85919.8|85869.8|51
1635346980000|2021-10-27 15:03:00|85921.8|85871.8|85924.7|85874.7|85927.3|85877.3|85921.8|85871.8|40
1635346990000|2021-10-27 15:03:10|85923.9|85873.9|85918.7|85868.7|85923.9|85873.9|85917.7|85867.7|51
1635347000000|2021-10-27 15:03:20|85918.8|85868.8|85894.9|85844.9|85924.3|85874.3|85891.7|85841.7|55
1635347010000|2021-10-27 15:03:30|85896.1|85846.1|85895.4|85845.4|85897.7|85847.7|85893.3|85843.3|51
1635347020000|2021-10-27 15:03:40|85895.7|85845.7|85895.4|85845.4|85896|85846|85894.6|85844.6|41
1635347030000|2021-10-27 15:03:50|85895.6|85845.6|85898.2|85848.2|85901.9|85851.9|85895.5|85845.5|51
1635347040000|2021-10-27 15:04:00|85899.7|85849.7|85895.5|85845.5|85901.5|85851.5|85895.5|85845.5|50
1635347050000|2021-10-27 15:04:10|85895.4|85845.4|85895.8|85845.8|85897.4|85847.4|85894.8|85844.8|44
1635347060000|2021-10-27 15:04:20|85896.1|85846.1|85895.9|85845.9|85903.8|85853.8|85895.2|85845.2|48
1635347070000|2021-10-27 15:04:30|85897|85847|85897.6|85847.6|85898.6|85848.6|85887.2|85837.2|63
1635347080000|2021-10-27 15:04:40|85897.1|85847.1|85902.9|85852.9|85904.7|85854.7|85890.1|85840.1|66
1635347090000|2021-10-27 15:04:50|85903.4|85853.4|85901.9|85851.9|85904.8|85854.8|85895.2|85845.2|60
1635347100000|2021-10-27 15:05:00|85902.3|85852.3|85894.2|85844.2|85903.1|85853.1|85892.9|85842.9|65
1635347110000|2021-10-27 15:05:10|85895|85845|85897.6|85847.6|85897.9|85847.9|85892.5|85842.5|51
1635347120000|2021-10-27 15:05:20|85897.3|85847.3|85901.6|85851.6|85902|85852|85897.3|85847.3|46
1635347130000|2021-10-27 15:05:30|85901.5|85851.5|85901.5|85851.5|85904.4|85854.4|85900.7|85850.7|42
1635347140000|2021-10-27 15:05:40|85901.3|85851.3|85902.3|85852.3|85904.3|85854.3|85895.8|85845.8|50
1635347150000|2021-10-27 15:05:50|85902|85852|85900.7|85850.7|85902.1|85852.1|85899.1|85849.1|51
1635347160000|2021-10-27 15:06:00|85900.6|85850.6|85893.2|85843.2|85900.6|85850.6|85890.3|85840.3|51
1635347170000|2021-10-27 15:06:10|85893.8|85843.8|85896.5|85846.5|85896.5|85846.5|85893.6|85843.6|40
1635347180000|2021-10-27 15:06:20|85895.9|85845.9|85898.1|85848.1|85904.3|85854.3|85894.8|85844.8|39
1635347190000|2021-10-27 15:06:30|85892.2|85842.2|85884.8|85834.8|85892.2|85842.2|85883|85833|51
1635347200000|2021-10-27 15:06:40|85885.8|85835.8|85884.1|85834.1|85886.1|85836.1|85882.9|85832.9|55
1635347210000|2021-10-27 15:06:50|85885|85835|85884.7|85834.7|85886.9|85836.9|85884.4|85834.4|44
1635347220000|2021-10-27 15:07:00|85884.6|85834.6|85897.1|85847.1|85901.6|85851.6|85884|85834|59
1635347230000|2021-10-27 15:07:10|85897.6|85847.6|85897.4|85847.4|85898.4|85848.4|85896.2|85846.2|45
1635347240000|2021-10-27 15:07:20|85897|85847|85903.1|85853.1|85906.3|85856.3|85897|85847|46
1635347250000|2021-10-27 15:07:30|85903|85853|85900.2|85850.2|85906.6|85856.6|85900.2|85850.2|53
1635347260000|2021-10-27 15:07:40|85900|85850|85902.4|85852.4|85902.4|85852.4|85899.5|85849.5|39
1635347270000|2021-10-27 15:07:50|85902.7|85852.7|85906.7|85856.7|85907.3|85857.3|85901.5|85851.5|35
1635347280000|2021-10-27 15:08:00|85906.2|85856.2|85902.7|85852.7|85906.6|85856.6|85902.1|85852.1|44
1635347290000|2021-10-27 15:08:10|85902.6|85852.6|85904.3|85854.3|85906.6|85856.6|85902|85852|26
1635347300000|2021-10-27 15:08:20|85904.2|85854.2|85891.4|85866.4|85904.9|85868|85890.9|85851.5|51
1635347310000|2021-10-27 15:08:30|85890.9|85865.9|85891.8|85866.8|85892.2|85867.2|85889.4|85864.4|39
1635347320000|2021-10-27 15:08:40|85892.4|85867.4|85902.3|85852.3|85904.5|85867.4|85890.2|85851.5|45
1635347330000|2021-10-27 15:08:50|85902|85852|85912.8|85862.8|85913.3|85863.3|85902|85852|51
1635347340000|2021-10-27 15:09:00|85912.7|85862.7|85892.5|85842.5|85912.7|85862.7|85887.9|85837.9|61
1635347350000|2021-10-27 15:09:10|85891.6|85841.6|85898.3|85848.3|85903.3|85853.3|85891.4|85841.4|58
1635347360000|2021-10-27 15:09:20|85898.1|85848.1|85899.9|85849.9|85900.1|85850.1|85895.5|85845.5|36
1635347370000|2021-10-27 15:09:30|85899.8|85849.8|85901.7|85851.7|85904.3|85854.3|85899.8|85849.8|52
1635347380000|2021-10-27 15:09:40|85901.3|85851.3|85906.2|85856.2|85906.2|85856.2|85900.9|85850.9|54
1635347390000|2021-10-27 15:09:50|85907|85857|85910.9|85860.9|85913.8|85863.8|85906.8|85856.8|43
1635347400000|2021-10-27 15:10:00|85910.7|85860.7|85904.6|85854.6|85910.8|85860.8|85904.5|85854.5|49
1635347410000|2021-10-27 15:10:10|85904.2|85854.2|85912.1|85862.1|85912.6|85862.6|85904.2|85854.2|49
1635347420000|2021-10-27 15:10:20|85912|85862|85911.3|85861.3|85912|85862|85907.7|85857.7|45
1635347430000|2021-10-27 15:10:30|85912.1|85862.1|85912.1|85862.1|85912.9|85862.9|85909.6|85859.6|34
1635347440000|2021-10-27 15:10:40|85912.2|85862.2|85895.5|85845.5|85912.8|85862.8|85894.8|85844.8|49
1635347450000|2021-10-27 15:10:50|85895.8|85845.8|85894|85844|85896.6|85846.6|85893.6|85843.6|44
1635347460000|2021-10-27 15:11:00|85892.8|85842.8|85895.1|85845.1|85896.2|85846.2|85891.3|85841.3|48
1635347470000|2021-10-27 15:11:10|85895.2|85845.2|85898.4|85848.4|85899.1|85849.1|85894|85844|48
1635347480000|2021-10-27 15:11:20|85898.5|85848.5|85902.6|85852.6|85903|85853|85898.3|85848.3|50
1635347490000|2021-10-27 15:11:30|85902.8|85852.8|85913.3|85863.3|85914|85864|85901.7|85851.7|46
1635347500000|2021-10-27 15:11:40|85913.9|85863.9|85908|85858|85913.9|85863.9|85906.6|85856.6|44
1635347510000|2021-10-27 15:11:50|85909.3|85859.3|85894.7|85844.7|85909.4|85859.4|85894|85844|51
1635347520000|2021-10-27 15:12:00|85894.9|85844.9|85910.7|85860.7|85913.5|85863.5|85893.6|85843.6|63
1635347530000|2021-10-27 15:12:10|85911.3|85861.3|85932.7|85882.7|85941.1|85891.1|85911|85861|57
1635347540000|2021-10-27 15:12:20|85928.7|85878.7|85926.3|85876.3|85930.6|85880.6|85925.5|85875.5|60
1635347550000|2021-10-27 15:12:30|85926|85876|85921.9|85871.9|85927.3|85877.3|85921.3|85871.3|49
1635347560000|2021-10-27 15:12:40|85921.7|85871.7|85924.1|85874.1|85926.8|85876.8|85921.7|85871.7|54
1635347570000|2021-10-27 15:12:50|85923.9|85873.9|85924|85874|85924.7|85874.7|85922.8|85872.8|40
1635347580000|2021-10-27 15:13:00|85923.8|85873.8|85914|85864|85924.4|85874.4|85914|85864|56
1635347590000|2021-10-27 15:13:10|85914.7|85864.7|85911.5|85861.5|85917.3|85867.3|85908.6|85858.6|48
1635347600000|2021-10-27 15:13:20|85911.7|85861.7|85912.5|85862.5|85916.9|85866.9|85910.4|85860.4|58
1635347610000|2021-10-27 15:13:30|85912.2|85862.2|85914.4|85864.4|85917.2|85867.2|85912.1|85862.1|44
1635347620000|2021-10-27 15:13:40|85914.7|85864.7|85915.7|85865.7|85916|85866|85914.2|85864.2|45
1635347630000|2021-10-27 15:13:50|85914.5|85864.5|85911.2|85861.2|85915.5|85874.7|85893.7|85854.3|61
1635347640000|2021-10-27 15:14:00|85911.1|85861.1|85914.8|85864.8|85919.6|85869.6|85910.2|85860.2|64
1635347650000|2021-10-27 15:14:10|85915.7|85865.7|85930.4|85880.4|85931.9|85881.9|85915.5|85865.5|55
1635347660000|2021-10-27 15:14:20|85930.5|85880.5|85918.1|85868.1|85931.4|85881.4|85915.3|85865.3|61
1635347670000|2021-10-27 15:14:30|85918.4|85868.4|85920.7|85870.7|85920.7|85870.7|85917|85867|63
1635347680000|2021-10-27 15:14:40|85920.4|85870.4|85931.3|85881.3|85931.8|85881.8|85920.4|85870.4|50
1635347690000|2021-10-27 15:14:50|85931.5|85881.5|85939.3|85889.3|85944.3|85894.3|85931|85881|55
1635347700000|2021-10-27 15:15:00|85939|85889|85944.8|85894.8|85945.6|85895.6|85937.8|85887.8|60
1635347710000|2021-10-27 15:15:10|85944.6|85894.6|85954.2|85904.2|85958.6|85908.6|85943.6|85893.6|58
1635347720000|2021-10-27 15:15:20|85954|85904|85941.7|85891.7|85954|85904|85939.7|85889.7|56
1635347730000|2021-10-27 15:15:30|85941|85891|85939.4|85889.4|85942.2|85892.2|85936|85886|45
1635347740000|2021-10-27 15:15:40|85939.2|85889.2|85939.4|85889.4|85940.8|85890.8|85936.9|85886.9|42
1635347750000|2021-10-27 15:15:50|85939.5|85889.5|85937.1|85887.1|85939.5|85889.5|85936.5|85886.5|34
1635347760000|2021-10-27 15:16:00|85937|85887|85936.8|85886.8|85937.2|85887.2|85932.7|85882.7|54
1635347770000|2021-10-27 15:16:10|85936.9|85886.9|85930.5|85880.5|85937.3|85887.3|85924.3|85874.3|57
1635347780000|2021-10-27 15:16:20|85928.6|85878.6|85929.3|85879.3|85929.8|85879.8|85922.9|85872.9|64
1635347790000|2021-10-27 15:16:30|85929.5|85879.5|85938.2|85888.2|85939|85889|85927.8|85877.8|45
1635347800000|2021-10-27 15:16:40|85939.4|85889.4|85940.9|85890.9|85946.7|85896.7|85938.6|85888.6|55
1635347810000|2021-10-27 15:16:50|85940.7|85890.7|85938.3|85888.3|85941.2|85891.2|85937.5|85887.5|47
1635347820000|2021-10-27 15:17:00|85937.6|85887.6|85935.6|85885.6|85940.3|85890.3|85933.3|85883.3|49
1635347830000|2021-10-27 15:17:10|85935|85885|85929.7|85879.7|85935|85885|85926.5|85876.5|58
1635347840000|2021-10-27 15:17:20|85928.1|85878.1|85933.9|85883.9|85935.1|85885.1|85927.7|85877.7|61
1635347850000|2021-10-27 15:17:30|85933.6|85883.6|85927.5|85877.5|85933.8|85883.8|85927.5|85877.5|53
1635347860000|2021-10-27 15:17:40|85926.7|85876.7|85927.9|85877.9|85932.2|85882.2|85926.6|85876.6|51
1635347870000|2021-10-27 15:17:50|85928.2|85878.2|85925.6|85875.6|85928.2|85878.2|85922|85872|54
1635347880000|2021-10-27 15:18:00|85925.3|85875.3|85923.9|85873.9|85925.8|85875.8|85920.9|85870.9|47
1635347890000|2021-10-27 15:18:10|85923.6|85873.6|85912.1|85862.1|85923.7|85873.7|85911.8|85861.8|51
1635347900000|2021-10-27 15:18:20|85911.7|85861.7|85910.6|85860.6|85912.9|85862.9|85910.2|85860.2|43
1635347910000|2021-10-27 15:18:30|85911.9|85861.9|85912.1|85862.1|85912.1|85862.1|85906.5|85856.5|47
1635347920000|2021-10-27 15:18:40|85911.8|85861.8|85911.8|85861.8|85913.5|85863.5|85909.5|85859.5|45
1635347930000|2021-10-27 15:18:50|85911.7|85861.7|85912.8|85862.8|85913.5|85863.5|85911.5|85861.5|47
1635347940000|2021-10-27 15:19:00|85913.2|85863.2|85919|85869|85921|85871|85913.2|85863.2|46
1635347950000|2021-10-27 15:19:10|85918.8|85868.8|85920.5|85870.5|85921.3|85871.3|85918|85868|40
1635347960000|2021-10-27 15:19:20|85920.1|85870.1|85920.6|85870.6|85923.3|85873.3|85919.3|85869.3|44
1635347970000|2021-10-27 15:19:30|85920.4|85870.4|85923.9|85873.9|85923.9|85873.9|85920|85870|29
1635347980000|2021-10-27 15:19:40|85924|85874|85920.8|85870.8|85925.6|85875.6|85920.4|85870.4|33
1635347990000|2021-10-27 15:19:50|85920.9|85870.9|85918.9|85868.9|85926.3|85876.3|85918.9|85868.9|53
1635348000000|2021-10-27 15:20:00|85905.6|85880.6|85910.6|85860.6|85917.4|85880.6|85905.6|85860.3|55
1635348010000|2021-10-27 15:20:10|85910.9|85860.9|85919.7|85869.7|85919.7|85869.7|85910.9|85860.9|43
1635348020000|2021-10-27 15:20:20|85920.2|85870.2|85920.6|85870.6|85920.7|85870.7|85916.9|85866.9|44
1635348030000|2021-10-27 15:20:30|85920.8|85870.8|85922.3|85872.3|85924|85874|85919.9|85869.9|36
1635348040000|2021-10-27 15:20:40|85923|85873|85936.3|85886.3|85937.9|85887.9|85923|85873|56
1635348050000|2021-10-27 15:20:50|85937|85887|85935.2|85885.2|85937.4|85887.4|85934.4|85884.4|34
1635348060000|2021-10-27 15:21:00|85934.7|85884.7|85936.2|85886.2|85939.1|85889.1|85932.5|85882.5|42
1635348070000|2021-10-27 15:21:10|85936.5|85886.5|85918.2|85868.2|85936.5|85886.5|85916.9|85866.9|59
1635348080000|2021-10-27 15:21:20|85918|85868|85921.9|85871.9|85922.7|85872.7|85917.7|85867.7|53
1635348090000|2021-10-27 15:21:30|85921.4|85871.4|85927.6|85877.6|85927.7|85877.7|85921.4|85871.4|57
1635348100000|2021-10-27 15:21:40|85928.5|85878.5|85939.5|85889.5|85945.8|85895.8|85928.2|85878.2|57
1635348110000|2021-10-27 15:21:50|85939.9|85889.9|85942.9|85892.9|85943.6|85893.6|85937.4|85887.4|56
1635348120000|2021-10-27 15:22:00|85943.3|85893.3|85937.1|85887.1|85944.9|85894.9|85937.1|85887.1|52
1635348130000|2021-10-27 15:22:10|85939|85889|85937.2|85887.2|85939|85889|85934|85884|51
1635348140000|2021-10-27 15:22:20|85936.8|85886.8|85936.8|85886.8|85937.2|85887.2|85932.2|85882.2|49
1635348150000|2021-10-27 15:22:30|85936.6|85886.6|85933.8|85883.8|85936.6|85886.6|85932.3|85882.3|40
1635348160000|2021-10-27 15:22:40|85934.1|85884.1|85929.1|85879.1|85934.7|85884.7|85929.1|85879.1|46
1635348170000|2021-10-27 15:22:50|85928.9|85878.9|85932.9|85882.9|85933.7|85883.7|85928.9|85878.9|39
1635348180000|2021-10-27 15:23:00|85932.5|85882.5|85931.3|85881.3|85932.6|85882.6|85925|85875|60
1635348190000|2021-10-27 15:23:10|85931|85881|85935.5|85885.5|85936|85886|85931|85881|51
1635348200000|2021-10-27 15:23:20|85935.6|85885.6|85941.7|85891.7|85942.6|85892.6|85933.9|85883.9|41
1635348210000|2021-10-27 15:23:30|85940.9|85890.9|85941.2|85891.2|85943.7|85893.7|85938.9|85888.9|50
1635348220000|2021-10-27 15:23:40|85941.1|85891.1|85940.4|85890.4|85947.9|85897.9|85940.4|85890.4|48
1635348230000|2021-10-27 15:23:50|85940.1|85890.1|85941.7|85891.7|85942.4|85892.4|85938.7|85888.7|33
1635348240000|2021-10-27 15:24:00|85941.8|85891.8|85941.2|85891.2|85941.8|85891.8|85935.4|85885.4|48
1635348250000|2021-10-27 15:24:10|85941.3|85891.3|85941|85891|85942.2|85892.2|85939.9|85889.9|41
1635348260000|2021-10-27 15:24:20|85940.8|85890.8|85945.9|85895.9|85946.3|85896.3|85940.3|85890.3|47
1635348270000|2021-10-27 15:24:30|85945.8|85895.8|85945.7|85895.7|85946.6|85896.6|85945.5|85895.5|34
1635348280000|2021-10-27 15:24:40|85945.5|85895.5|85948.8|85898.8|85950.4|85900.4|85945|85895|49
1635348290000|2021-10-27 15:24:50|85949|85899|85958.6|85908.6|85959.1|85909.1|85949|85899|48
1635348300000|2021-10-27 15:25:00|85962.9|85912.9|85963.8|85913.8|85968.4|85918.4|85961.3|85911.3|59
1635348310000|2021-10-27 15:25:10|85964.7|85914.7|85959.1|85909.1|85965|85915|85958|85908|53
1635348320000|2021-10-27 15:25:20|85959.6|85909.6|85952.8|85902.8|85959.6|85909.6|85951.6|85901.6|47
1635348330000|2021-10-27 15:25:30|85952.6|85902.6|85952.9|85902.9|85955.4|85905.4|85949.9|85899.9|48
1635348340000|2021-10-27 15:25:40|85953|85903|85953|85903|85956.9|85906.9|85952.8|85902.8|46
1635348350000|2021-10-27 15:25:50|85952.6|85902.6|85950|85900|85955.8|85905.8|85949.3|85899.3|39
1635348360000|2021-10-27 15:26:00|85949|85899|85951|85901|85951.2|85901.2|85948.4|85898.4|50
1635348370000|2021-10-27 15:26:10|85951.9|85901.9|85952.9|85902.9|85953|85903|85950.6|85900.6|37
1635348380000|2021-10-27 15:26:20|85953|85903|85956.2|85906.2|85958.9|85908.9|85952.6|85902.6|45
1635348390000|2021-10-27 15:26:30|85956|85906|85953.6|85903.6|85956|85906|85946.5|85896.5|55
1635348400000|2021-10-27 15:26:40|85953.7|85903.7|85957.7|85907.7|85958.4|85908.4|85951.8|85901.8|43
1635348410000|2021-10-27 15:26:50|85957.5|85907.5|85955.6|85905.6|85957.7|85907.7|85955.3|85905.3|40
1635348420000|2021-10-27 15:27:00|85956.3|85906.3|85959.9|85909.9|85961.3|85911.3|85956|85906|43
1635348430000|2021-10-27 15:27:10|85960|85910|85956.7|85906.7|85960|85910|85956.6|85906.6|42
1635348440000|2021-10-27 15:27:20|85956.6|85906.6|85951|85901|85957.3|85907.3|85951|85901|58
1635348450000|2021-10-27 15:27:30|85951.1|85901.1|85950.1|85900.1|85952.3|85902.3|85949.1|85899.1|47
1635348460000|2021-10-27 15:27:40|85950.2|85900.2|85925.3|85875.3|85950.2|85900.2|85925.2|85875.2|52
1635348470000|2021-10-27 15:27:50|85925.1|85875.1|85925.2|85875.2|85932.3|85882.3|85924.4|85874.4|46
1635348480000|2021-10-27 15:28:00|85925|85875|85939.6|85889.6|85940|85890|85925|85875|51
1635348490000|2021-10-27 15:28:10|85939.2|85889.2|85938.2|85888.2|85939.8|85889.8|85936.3|85886.3|48
1635348500000|2021-10-27 15:28:20|85938.3|85888.3|85935.3|85885.3|85938.4|85888.4|85934.1|85884.1|45
1635348510000|2021-10-27 15:28:30|85935.2|85885.2|85936.3|85886.3|85937.2|85887.2|85934.3|85884.3|49
1635348520000|2021-10-27 15:28:40|85935.6|85885.6|85936.4|85886.4|85936.8|85886.8|85935.2|85885.2|49
1635348530000|2021-10-27 15:28:50|85935.9|85885.9|85943.6|85893.6|85944.1|85894.1|85935.5|85885.5|46
1635348540000|2021-10-27 15:29:00|85943.7|85893.7|85932.1|85882.1|85944.4|85894.4|85931.8|85881.8|57
1635348550000|2021-10-27 15:29:10|85931.9|85881.9|85924.6|85874.6|85931.9|85881.9|85923.7|85873.7|50
1635348560000|2021-10-27 15:29:20|85925.3|85875.3|85924.1|85874.1|85925.9|85875.9|85923.2|85873.2|43
1635348570000|2021-10-27 15:29:30|85924.2|85874.2|85926.5|85876.5|85927.9|85877.9|85921.6|85871.6|64
1635348580000|2021-10-27 15:29:40|85926.1|85876.1|85928.2|85878.2|85929.1|85879.1|85925.4|85875.4|46
1635348590000|2021-10-27 15:29:50|85928.3|85878.3|85924.2|85874.2|85937.4|85887.4|85924.2|85874.2|56
1635348600000|2021-10-27 15:30:00|85925.2|85875.2|85927.1|85877.1|85927.7|85877.7|85919|85869|62
1635348610000|2021-10-27 15:30:10|85927|85877|85928.3|85878.3|85933.2|85883.2|85927|85877|52
1635348620000|2021-10-27 15:30:20|85928.2|85878.2|85927.8|85877.8|85931.1|85881.1|85927.3|85877.3|36
1635348630000|2021-10-27 15:30:30|85927.5|85877.5|85927.1|85877.1|85927.9|85877.9|85926.5|85876.5|27
1635348640000|2021-10-27 15:30:40|85926.9|85876.9|85930.4|85880.4|85934.3|85884.3|85926.9|85876.9|44
1635348650000|2021-10-27 15:30:50|85930.1|85880.1|85931|85881|85931.8|85881.8|85929.4|85879.4|35
1635348660000|2021-10-27 15:31:00|85931.7|85881.7|85932.5|85882.5|85932.8|85882.8|85929.8|85879.8|32
1635348670000|2021-10-27 15:31:10|85932.2|85882.2|85929.1|85879.1|85932.7|85882.7|85928.6|85878.6|31
1635348680000|2021-10-27 15:31:20|85930.3|85880.3|85926.7|85876.7|85931.4|85881.4|85926.1|85876.1|45
1635348690000|2021-10-27 15:31:30|85926.4|85876.4|85926.1|85876.1|85927.2|85877.2|85925.8|85875.8|27
1635348700000|2021-10-27 15:31:40|85926.6|85876.6|85926.1|85876.1|85926.7|85876.7|85925.2|85875.2|31
1635348710000|2021-10-27 15:31:50|85926.3|85876.3|85929.7|85879.7|85932.4|85882.4|85926.1|85876.1|41
1635348720000|2021-10-27 15:32:00|85929.6|85879.6|85930|85880|85930|85880|85926.1|85876.1|48
1635348730000|2021-10-27 15:32:10|85930.5|85880.5|85932.4|85882.4|85937.6|85887.6|85930.5|85880.5|57
1635348740000|2021-10-27 15:32:20|85932.5|85882.5|85938.3|85888.3|85938.6|85888.6|85932.3|85882.3|42
1635348750000|2021-10-27 15:32:30|85938.1|85888.1|85936.4|85886.4|85939.4|85889.4|85936|85886|36
1635348760000|2021-10-27 15:32:40|85936.8|85886.8|85937.9|85887.9|85938.5|85888.5|85936.5|85886.5|30
1635348770000|2021-10-27 15:32:50|85938.1|85888.1|85936.9|85886.9|85939.4|85889.4|85935.4|85885.4|22
1635348780000|2021-10-27 15:33:00|85937.7|85887.7|85937.6|85887.6|85938.7|85888.7|85936.1|85886.1|32
1635348790000|2021-10-27 15:33:10|85937.5|85887.5|85938.5|85888.5|85945.3|85895.3|85937.2|85887.2|42
1635348800000|2021-10-27 15:33:20|85939.7|85889.7|85942.3|85892.3|85942.3|85892.3|85934.7|85884.7|51
1635348810000|2021-10-27 15:33:30|85942|85892|85938.6|85888.6|85942.8|85892.8|85937.8|85887.8|48
1635348820000|2021-10-27 15:33:40|85938.8|85888.8|85937.2|85887.2|85940.3|85890.3|85935.2|85885.2|39
1635348830000|2021-10-27 15:33:50|85937.4|85887.4|85931.5|85881.5|85937.4|85887.4|85931.5|85881.5|41
1635348840000|2021-10-27 15:34:00|85931.8|85881.8|85933.2|85883.2|85933.2|85883.2|85926.8|85876.8|46
1635348850000|2021-10-27 15:34:10|85932.7|85882.7|85932.4|85882.4|85935.3|85885.3|85931.5|85881.5|43
1635348860000|2021-10-27 15:34:20|85933.1|85883.1|85940.8|85890.8|85940.8|85890.8|85933.1|85883.1|45
1635348870000|2021-10-27 15:34:30|85941|85891|85941.6|85891.6|85943.5|85893.5|85940.6|85890.6|45
1635348880000|2021-10-27 15:34:40|85941.5|85891.5|85937.4|85887.4|85942|85892|85935|85885|54
1635348890000|2021-10-27 15:34:50|85937.1|85887.1|85935.8|85885.8|85938.3|85888.3|85935|85885|37
1635348900000|2021-10-27 15:35:00|85935|85885|85933.9|85883.9|85936.8|85886.8|85933.4|85883.4|49
1635348910000|2021-10-27 15:35:10|85934.1|85884.1|85935.6|85885.6|85937.7|85887.7|85933.6|85883.6|42
1635348920000|2021-10-27 15:35:20|85935.7|85885.7|85936.5|85886.5|85937.3|85887.3|85935.7|85885.7|32
1635348930000|2021-10-27 15:35:30|85936.2|85886.2|85936|85886|85937.2|85887.2|85936|85886|26
1635348940000|2021-10-27 15:35:40|85935.8|85885.8|85932.3|85882.3|85936.3|85886.3|85930.1|85880.1|38
1635348950000|2021-10-27 15:35:50|85931.8|85881.8|85933.9|85883.9|85934.8|85884.8|85931.6|85881.6|39
1635348960000|2021-10-27 15:36:00|85933|85883|85932.4|85882.4|85935.8|85885.8|85932.3|85882.3|37
1635348970000|2021-10-27 15:36:10|85932.9|85882.9|85928.5|85878.5|85933.5|85883.5|85928.5|85878.5|43
1635348980000|2021-10-27 15:36:20|85928.8|85878.8|85931.6|85881.6|85931.6|85881.6|85927.8|85877.8|36
1635348990000|2021-10-27 15:36:30|85931.5|85881.5|85931.1|85881.1|85932.1|85882.1|85930.7|85880.7|21
1635349000000|2021-10-27 15:36:40|85931.7|85881.7|85932.2|85882.2|85934.3|85884.3|85931.7|85881.7|35
1635349010000|2021-10-27 15:36:50|85932.1|85882.1|85934.3|85884.3|85934.6|85884.6|85929.8|85879.8|44
1635349020000|2021-10-27 15:37:00|85933.5|85883.5|85934|85884|85934.3|85884.3|85933.3|85883.3|35
1635349030000|2021-10-27 15:37:10|85933.7|85883.7|85933.2|85883.2|85933.7|85883.7|85932.7|85882.7|24
1635349040000|2021-10-27 15:37:20|85933|85883|85932.6|85882.6|85934.4|85884.4|85932.1|85882.1|23
1635349050000|2021-10-27 15:37:30|85932|85882|85932|85882|85933.4|85883.4|85930.6|85880.6|36
1635349060000|2021-10-27 15:37:40|85931.7|85881.7|85932.3|85882.3|85935.5|85895.4|85920.4|85881.2|46
1635349070000|2021-10-27 15:37:50|85932.1|85882.1|85928.3|85878.3|85933|85883|85927.7|85877.7|37
1635349080000|2021-10-27 15:38:00|85928.2|85878.2|85926.2|85876.2|85929.5|85879.5|85924.3|85874.3|43
1635349090000|2021-10-27 15:38:10|85925.7|85875.7|85920.8|85870.8|85926|85876|85920.8|85870.8|51
1635349100000|2021-10-27 15:38:20|85921.7|85871.7|85923.9|85873.9|85924.6|85874.6|85918.2|85868.2|55
1635349110000|2021-10-27 15:38:30|85924|85874|85926|85876|85926|85876|85922.3|85872.3|50
1635349120000|2021-10-27 15:38:40|85924.1|85874.1|85924.6|85874.6|85925.5|85875.5|85923|85873|38
1635349130000|2021-10-27 15:38:50|85924.4|85874.4|85925.7|85875.7|85925.8|85875.8|85923.5|85873.5|33
1635349140000|2021-10-27 15:39:00|85925.5|85875.5|85926.4|85876.4|85926.5|85876.5|85924.1|85874.1|40
1635349150000|2021-10-27 15:39:10|85926.1|85876.1|85926.1|85876.1|85927.6|85877.6|85925.3|85875.3|35
1635349160000|2021-10-27 15:39:20|85926|85876|85925.5|85875.5|85926.6|85876.6|85924.8|85874.8|27
1635349170000|2021-10-27 15:39:30|85925|85875|85925.7|85875.7|85926.6|85876.6|85922.2|85872.2|39
1635349180000|2021-10-27 15:39:40|85926.6|85876.6|85925.3|85875.3|85926.6|85876.6|85924.7|85874.7|24
1635349190000|2021-10-27 15:39:50|85925.4|85875.4|85925|85875|85925.4|85875.4|85923|85873|37
1635349200000|2021-10-27 15:40:00|85924.3|85874.3|85923.3|85873.3|85924.6|85874.6|85922.6|85872.6|37
1635349210000|2021-10-27 15:40:10|85923.2|85873.2|85922.7|85872.7|85923.4|85873.4|85921.8|85871.8|25
1635349220000|2021-10-27 15:40:20|85923|85873|85928.6|85878.6|85928.6|85878.6|85922.1|85872.1|38
1635349230000|2021-10-27 15:40:30|85928.4|85878.4|85928.1|85878.1|85929.3|85879.3|85927.5|85877.5|31
1635349240000|2021-10-27 15:40:40|85928.2|85878.2|85931.5|85881.5|85931.5|85881.5|85928|85878|39
1635349250000|2021-10-27 15:40:50|85931.6|85881.6|85931.8|85881.8|85932.1|85882.1|85930|85880|32
1635349260000|2021-10-27 15:41:00|85931.7|85881.7|85931.2|85881.2|85931.7|85881.7|85930.7|85880.7|30
1635349270000|2021-10-27 15:41:10|85931.3|85881.3|85930.7|85880.7|85931.3|85881.3|85930.4|85880.4|20
1635349280000|2021-10-27 15:41:20|85930.4|85880.4|85926.9|85876.9|85931.1|85881.1|85926.7|85876.7|31
1635349290000|2021-10-27 15:41:30|85927|85877|85924.1|85874.1|85927.4|85877.4|85922.2|85872.2|55
1635349300000|2021-10-27 15:41:40|85923.5|85873.5|85921.5|85871.5|85924.7|85874.7|85921.3|85871.3|37
1635349310000|2021-10-27 15:41:50|85922.1|85872.1|85918.6|85868.6|85923.5|85873.5|85918.6|85868.6|37
1635349320000|2021-10-27 15:42:00|85918.4|85868.4|85920.9|85870.9|85923|85873|85917.9|85867.9|45
1635349330000|2021-10-27 15:42:10|85920.4|85870.4|85921.2|85871.2|85922.7|85872.7|85919.6|85869.6|52
1635349340000|2021-10-27 15:42:20|85921.1|85871.1|85921.9|85871.9|85924.7|85874.7|85921.1|85871.1|38
1635349350000|2021-10-27 15:42:30|85921.5|85871.5|85898.2|85848.2|85923.4|85873.4|85898.2|85848.2|52
1635349360000|2021-10-27 15:42:40|85897.7|85847.7|85890.3|85840.3|85899.6|85849.6|85890.3|85840.3|56
1635349370000|2021-10-27 15:42:50|85888.4|85838.4|85890.9|85840.9|85891.3|85841.3|85884.8|85834.8|60
1635349380000|2021-10-27 15:43:00|85891|85841|85893.1|85843.1|85894.9|85844.9|85889.7|85839.7|57
1635349390000|2021-10-27 15:43:10|85893|85843|85896.2|85846.2|85896.7|85846.7|85890.6|85840.6|41
1635349400000|2021-10-27 15:43:20|85895.3|85845.3|85899.2|85849.2|85901.3|85851.3|85895.3|85845.3|48
1635349410000|2021-10-27 15:43:30|85899.4|85849.4|85906.9|85856.9|85907.5|85857.5|85898.9|85848.9|44
1635349420000|2021-10-27 15:43:40|85906.7|85856.7|85903.8|85853.8|85906.7|85856.7|85903.7|85853.7|31
1635349430000|2021-10-27 15:43:50|85903.7|85853.7|85906.1|85856.1|85906.4|85856.4|85903.7|85853.7|25
1635349440000|2021-10-27 15:44:00|85906|85856|85904.3|85854.3|85906.2|85856.2|85903.9|85853.9|31
1635349450000|2021-10-27 15:44:10|85904.2|85854.2|85908.2|85858.2|85911.1|85861.1|85904.2|85854.2|40
1635349460000|2021-10-27 15:44:20|85908.5|85858.5|85904.4|85854.4|85908.6|85858.6|85904|85854|39
1635349470000|2021-10-27 15:44:30|85904.6|85854.6|85902.9|85852.9|85905.5|85855.5|85902.9|85852.9|33
1635349480000|2021-10-27 15:44:40|85902.7|85852.7|85903.8|85853.8|85905.7|85855.7|85902.7|85852.7|25
1635349490000|2021-10-27 15:44:50|85903.6|85853.6|85901.9|85851.9|85903.8|85853.8|85901.8|85851.8|28
1635349500000|2021-10-27 15:45:00|85902.1|85852.1|85904.7|85854.7|85905.9|85855.9|85902.1|85852.1|41
1635349510000|2021-10-27 15:45:10|85904.4|85854.4|85899.9|85849.9|85906.6|85856.6|85899.4|85849.4|40
1635349520000|2021-10-27 15:45:20|85900|85850|85901|85851|85901.4|85851.4|85899.7|85849.7|32
1635349530000|2021-10-27 15:45:30|85900.8|85850.8|85900.2|85850.2|85901.8|85851.8|85899.9|85849.9|19
1635349540000|2021-10-27 15:45:40|85899.8|85849.8|85896.8|85846.8|85899.8|85849.8|85895.7|85845.7|46
1635349550000|2021-10-27 15:45:50|85896.6|85846.6|85895.4|85845.4|85896.7|85846.7|85895.2|85845.2|21
1635349560000|2021-10-27 15:46:00|85894.6|85844.6|85896.2|85846.2|85896.3|85846.3|85894|85844|40
1635349570000|2021-10-27 15:46:10|85896.4|85846.4|85895.4|85845.4|85897|85847|85895.2|85845.2|39
1635349580000|2021-10-27 15:46:20|85895.9|85845.9|85892.6|85842.6|85896.2|85846.2|85892.6|85842.6|39
1635349590000|2021-10-27 15:46:30|85892.3|85842.3|85893.9|85843.9|85896|85846|85892.3|85842.3|35
1635349600000|2021-10-27 15:46:40|85894.7|85844.7|85895|85845|85896.1|85846.1|85893.3|85843.3|33
1635349610000|2021-10-27 15:46:50|85894.9|85844.9|85893.2|85843.2|85895.1|85845.1|85892.6|85842.6|28
1635349620000|2021-10-27 15:47:00|85893.5|85843.5|85894.7|85844.7|85896.2|85846.2|85893.5|85843.5|43
1635349630000|2021-10-27 15:47:10|85894.4|85844.4|85892.7|85842.7|85895.4|85845.4|85889.6|85839.6|32
1635349640000|2021-10-27 15:47:20|85891.5|85841.5|85883.9|85833.9|85892.4|85842.4|85877.1|85827.1|53
1635349650000|2021-10-27 15:47:30|85884.1|85834.1|85883.7|85833.7|85886.4|85836.4|85883.3|85833.3|33
1635349660000|2021-10-27 15:47:40|85884.4|85834.4|85883.9|85833.9|85884.5|85834.5|85883.4|85833.4|19
1635349670000|2021-10-27 15:47:50|85883.7|85833.7|85884.3|85834.3|85885.3|85835.3|85883.5|85833.5|25
1635349680000|2021-10-27 15:48:00|85884.4|85834.4|85881.9|85831.9|85886.1|85836.1|85881.8|85831.8|47
1635349690000|2021-10-27 15:48:10|85882|85832|85880.2|85830.2|85882.3|85832.3|85878.6|85828.6|47
1635349700000|2021-10-27 15:48:20|85880.1|85830.1|85876.6|85826.6|85880.2|85830.2|85875.3|85825.3|36
1635349710000|2021-10-27 15:48:30|85876.3|85826.3|85882.4|85832.4|85882.7|85832.7|85876.2|85826.2|56
1635349720000|2021-10-27 15:48:40|85883|85833|85883.2|85833.2|85888.7|85838.7|85881.3|85831.3|43
1635349730000|2021-10-27 15:48:50|85883|85833|85885.1|85835.1|85885.3|85835.3|85882.3|85832.3|36
1635349740000|2021-10-27 15:49:00|85884.8|85834.8|85889.4|85839.4|85889.5|85839.5|85883.7|85833.7|35
1635349750000|2021-10-27 15:49:10|85889.6|85839.6|85889.3|85839.3|85890.3|85840.3|85888.9|85838.9|29
1635349760000|2021-10-27 15:49:20|85889.5|85839.5|85886.4|85836.4|85889.8|85839.8|85880.9|85830.9|60
1635349770000|2021-10-27 15:49:30|85886.3|85836.3|85890.2|85840.2|85891.7|85841.7|85885.6|85835.6|44
1635349780000|2021-10-27 15:49:40|85890.5|85840.5|85891.2|85841.2|85891.3|85841.3|85888|85838|38
1635349790000|2021-10-27 15:49:50|85890.9|85840.9|85890.9|85840.9|85891.3|85841.3|85888.8|85838.8|36
1635349800000|2021-10-27 15:50:00|85890.8|85840.8|85890.2|85840.2|85890.9|85840.9|85888.6|85838.6|33
1635349810000|2021-10-27 15:50:10|85890.7|85840.7|85894.9|85844.9|85895.4|85845.4|85889.9|85839.9|47
1635349820000|2021-10-27 15:50:20|85894.8|85844.8|85889.4|85839.4|85896.4|85846.4|85888.5|85838.5|38
1635349830000|2021-10-27 15:50:30|85888.7|85838.7|85885.2|85835.2|85889.6|85839.6|85885.2|85835.2|44
1635349840000|2021-10-27 15:50:40|85884.5|85834.5|85888.3|85838.3|85890|85840|85884.5|85834.5|47
1635349850000|2021-10-27 15:50:50|85888.6|85838.6|85884.5|85834.5|85888.9|85838.9|85884.1|85834.1|49
1635349860000|2021-10-27 15:51:00|85884.3|85834.3|85884.7|85834.7|85886|85836|85880.8|85830.8|60
1635349870000|2021-10-27 15:51:10|85883.9|85833.9|85883.3|85833.3|85886.3|85836.3|85882.9|85832.9|49
1635349880000|2021-10-27 15:51:20|85883|85833|85882.3|85832.3|85883|85833|85881.4|85831.4|36
1635349890000|2021-10-27 15:51:30|85882.4|85832.4|85882.3|85832.3|85886.3|85836.3|85882.3|85832.3|54
1635349900000|2021-10-27 15:51:40|85882.4|85832.4|85879.2|85829.2|85882.4|85832.4|85879.2|85829.2|39
1635349910000|2021-10-27 15:51:50|85879.1|85829.1|85878.2|85828.2|85879.4|85829.4|85876.8|85826.8|37
1635349920000|2021-10-27 15:52:00|85878.1|85828.1|85877.8|85827.8|85880.1|85830.1|85877.8|85827.8|45
1635349930000|2021-10-27 15:52:10|85876.6|85826.6|85876.8|85826.8|85877.1|85827.1|85876.5|85826.5|35
1635349940000|2021-10-27 15:52:20|85876.9|85826.9|85882.3|85832.3|85885.6|85835.6|85876.9|85826.9|35
1635349950000|2021-10-27 15:52:30|85882.4|85832.4|85883.7|85833.7|85884.4|85834.4|85881.7|85831.7|45
1635349960000|2021-10-27 15:52:40|85883.8|85833.8|85902.2|85852.2|85903.3|85853.3|85883.6|85833.6|62
1635349970000|2021-10-27 15:52:50|85902.3|85852.3|85899.8|85849.8|85903.8|85853.8|85899.4|85849.4|47
1635349980000|2021-10-27 15:53:00|85900|85850|85897.1|85847.1|85900|85850|85897.1|85847.1|46
1635349990000|2021-10-27 15:53:10|85896.7|85846.7|85883.9|85833.9|85897|85847|85883.9|85833.9|43
1635350000000|2021-10-27 15:53:20|85883.8|85833.8|85877.8|85827.8|85885.1|85835.1|85877.3|85827.3|52
1635350010000|2021-10-27 15:53:30|85877.9|85827.9|85875.8|85825.8|85877.9|85827.9|85874.8|85824.8|39
1635350020000|2021-10-27 15:53:40|85875.7|85825.7|85874.7|85824.7|85875.7|85825.7|85873.1|85823.1|47
1635350030000|2021-10-27 15:53:50|85874.4|85824.4|85876.6|85826.6|85877|85827|85874.4|85824.4|40
1635350040000|2021-10-27 15:54:00|85876.7|85826.7|85876.8|85826.8|85877.3|85827.3|85876.3|85826.3|26
1635350050000|2021-10-27 15:54:10|85877.8|85827.8|85878.3|85828.3|85880.3|85830.3|85876.7|85826.7|29
1635350060000|2021-10-27 15:54:20|85878.4|85828.4|85876.4|85826.4|85881|85831|85876.4|85826.4|39
1635350070000|2021-10-27 15:54:30|85875.9|85825.9|85875.7|85825.7|85876.3|85826.3|85872.7|85822.7|45
1635350080000|2021-10-27 15:54:40|85875.6|85825.6|85875.3|85825.3|85875.7|85825.7|85873.6|85823.6|31
1635350090000|2021-10-27 15:54:50|85875.1|85825.1|85874.2|85824.2|85875.7|85825.7|85873.1|85823.1|26
1635350100000|2021-10-27 15:55:00|85874.3|85824.3|85871.7|85821.7|85874.9|85824.9|85870.6|85820.6|33
1635350110000|2021-10-27 15:55:10|85871.5|85821.5|85872.8|85822.8|85872.8|85822.8|85871.5|85821.5|44
1635350120000|2021-10-27 15:55:20|85873.6|85823.6|85870.9|85820.9|85873.7|85823.7|85870.7|85820.7|39
1635350130000|2021-10-27 15:55:30|85871.5|85821.5|85872|85822|85873.4|85823.4|85871.5|85821.5|28
1635350140000|2021-10-27 15:55:40|85872.1|85822.1|85870.2|85820.2|85874.4|85824.4|85870.2|85820.2|44
1635350150000|2021-10-27 15:55:50|85869.9|85819.9|85867.5|85817.5|85871|85821|85867|85817|38
1635350160000|2021-10-27 15:56:00|85867.1|85817.1|85867.4|85817.4|85868.5|85818.5|85866.9|85816.9|28
1635350170000|2021-10-27 15:56:10|85867.5|85817.5|85871.5|85821.5|85871.8|85821.8|85867.4|85817.4|32
1635350180000|2021-10-27 15:56:20|85871.9|85821.9|85870.4|85820.4|85872.5|85822.5|85870.3|85820.3|40
1635350190000|2021-10-27 15:56:30|85870.3|85820.3|85866.4|85816.4|85871.1|85821.1|85865.4|85815.4|42
1635350200000|2021-10-27 15:56:40|85864.6|85814.6|85864.7|85814.7|85865.2|85815.2|85863.4|85813.4|37
1635350210000|2021-10-27 15:56:50|85864.3|85814.3|85864.9|85814.9|85865.7|85815.7|85863.9|85813.9|36
1635350220000|2021-10-27 15:57:00|85864.6|85814.6|85865.7|85815.7|85866.4|85816.4|85864|85814|33
1635350230000|2021-10-27 15:57:10|85865.5|85815.5|85863.6|85813.6|85865.5|85815.5|85861.4|85811.4|40
1635350240000|2021-10-27 15:57:20|85863.2|85813.2|85862.6|85812.6|85863.7|85813.7|85862.4|85812.4|32
1635350250000|2021-10-27 15:57:30|85862.4|85812.4|85868.7|85818.7|85870.2|85820.2|85862.1|85812.1|38
1635350260000|2021-10-27 15:57:40|85869.4|85819.4|85867.3|85817.3|85869.7|85819.7|85863.7|85813.7|58
1635350270000|2021-10-27 15:57:50|85867.6|85817.6|85866.1|85816.1|85868.2|85818.2|85865.5|85815.5|32
1635350280000|2021-10-27 15:58:00|85866.2|85816.2|85864.6|85814.6|85866.3|85816.3|85861.6|85811.6|45
1635350290000|2021-10-27 15:58:10|85864.7|85814.7|85864.1|85814.1|85866.1|85816.1|85863.5|85813.5|40
1635350300000|2021-10-27 15:58:20|85864.2|85814.2|85860.6|85810.6|85868.1|85818.1|85858.5|85808.5|55
1635350310000|2021-10-27 15:58:30|85860|85810|85852.5|85802.5|85860|85810|85848.4|85798.4|56
1635350320000|2021-10-27 15:58:40|85853.3|85803.3|85849.2|85799.2|85853.9|85803.9|85848.5|85798.5|41
1635350330000|2021-10-27 15:58:50|85850|85800|85846.6|85796.6|85850|85800|85846.6|85796.6|45
1635350340000|2021-10-27 15:59:00|85847.2|85797.2|85846.7|85796.7|85847.2|85797.2|85845.3|85795.3|34
1635350350000|2021-10-27 15:59:10|85846.3|85796.3|85848|85798|85849.1|85799.1|85846|85796|42
1635350360000|2021-10-27 15:59:20|85848.3|85798.3|85841.7|85791.7|85848.5|85811.3|85831.2|85790.5|56
1635350370000|2021-10-27 15:59:30|85841.6|85791.6|85845.9|85795.9|85846.2|85796.2|85841.1|85791.1|53
1635350380000|2021-10-27 15:59:40|85846.4|85796.4|85844.6|85794.6|85847.1|85797.1|85844.3|85794.3|44
1635350390000|2021-10-27 15:59:50|85844.4|85794.4|85853.5|85803.5|85853.8|85803.8|85844.3|85794.3|50
1635350400000|2021-10-27 16:00:00|85853.6|85803.6|85863.8|85813.8|85865.6|85815.6|85852.3|85802.3|60
1635350410000|2021-10-27 16:00:10|85864|85814|85862.2|85812.2|85864.3|85814.3|85859.8|85809.8|41
1635350420000|2021-10-27 16:00:20|85862|85812|85860.2|85810.2|85862|85812|85859.6|85809.6|37
1635350430000|2021-10-27 16:00:30|85860.4|85810.4|85855.6|85805.6|85860.4|85810.4|85854.8|85804.8|47
1635350440000|2021-10-27 16:00:40|85854|85804|85846.5|85796.5|85856.6|85806.6|85846.2|85796.2|61
1635350450000|2021-10-27 16:00:50|85847|85797|85848.9|85798.9|85849.2|85799.2|85846.3|85796.3|43
1635350460000|2021-10-27 16:01:00|85849.1|85799.1|85855.2|85805.2|85855.2|85805.2|85848.7|85798.7|53
1635350470000|2021-10-27 16:01:10|85855.1|85805.1|85852.8|85802.8|85855.1|85805.1|85852.6|85802.6|37
1635350480000|2021-10-27 16:01:20|85852.4|85802.4|85853.2|85803.2|85854|85804|85852.1|85802.1|38
1635350490000|2021-10-27 16:01:30|85853.1|85803.1|85849.9|85799.9|85853.5|85803.5|85849.4|85799.4|45
1635350500000|2021-10-27 16:01:40|85849.7|85799.7|85849|85799|85853.8|85803.8|85848.6|85798.6|37
1635350510000|2021-10-27 16:01:50|85849.3|85799.3|85847|85797|85851.9|85801.9|85846.6|85796.6|46
1635350520000|2021-10-27 16:02:00|85846.9|85796.9|85842.6|85792.6|85849|85799|85841|85791|42
1635350530000|2021-10-27 16:02:10|85842.5|85792.5|85844.7|85794.7|85844.7|85794.7|85840.9|85790.9|36
1635350540000|2021-10-27 16:02:20|85844.8|85794.8|85845.4|85795.4|85845.6|85795.6|85842.8|85792.8|32
1635350550000|2021-10-27 16:02:30|85845.2|85795.2|85844.1|85794.1|85845.2|85795.2|85840.5|85790.5|38
1635350560000|2021-10-27 16:02:40|85844.4|85794.4|85839.3|85789.3|85844.4|85794.4|85839.3|85789.3|44
1635350570000|2021-10-27 16:02:50|85838.9|85788.9|85839.2|85789.2|85839.4|85789.4|85837.9|85787.9|38
1635350580000|2021-10-27 16:03:00|85839.6|85789.6|85836.1|85786.1|85839.6|85789.6|85836.1|85786.1|30
1635350590000|2021-10-27 16:03:10|85836.3|85786.3|85815.8|85765.8|85836.9|85786.9|85815.6|85765.6|48
1635350600000|2021-10-27 16:03:20|85815|85765|85816.5|85766.5|85817.4|85767.4|85814.2|85764.2|37
1635350610000|2021-10-27 16:03:30|85816.7|85766.7|85810.1|85760.1|85816.8|85766.8|85808.8|85758.8|31
1635350620000|2021-10-27 16:03:40|85808.1|85758.1|85806.3|85756.3|85809.1|85759.1|85800.4|85750.4|58
1635350630000|2021-10-27 16:03:50|85806.6|85756.6|85801.8|85751.8|85806.6|85756.6|85799.8|85749.8|48
1635350640000|2021-10-27 16:04:00|85801.6|85751.6|85810.4|85760.4|85810.6|85760.6|85801.6|85751.6|48
1635350650000|2021-10-27 16:04:10|85809.9|85759.9|85804.4|85754.4|85811|85761|85804.4|85754.4|44
1635350660000|2021-10-27 16:04:20|85803|85753|85805.9|85755.9|85807.2|85757.2|85803|85753|45
1635350670000|2021-10-27 16:04:30|85806.3|85756.3|85809.8|85759.8|85812.3|85762.3|85805.5|85755.5|47
1635350680000|2021-10-27 16:04:40|85809.7|85759.7|85795.7|85745.7|85809.7|85759.7|85795.7|85745.7|52
1635350690000|2021-10-27 16:04:50|85796|85746|85806.1|85756.1|85806.7|85756.7|85796|85746|45
1635350700000|2021-10-27 16:05:00|85806.5|85756.5|85809.6|85759.6|85810.7|85760.7|85806.5|85756.5|44
1635350710000|2021-10-27 16:05:10|85809.3|85759.3|85804.1|85754.1|85810.5|85760.5|85803.8|85753.8|46
1635350720000|2021-10-27 16:05:20|85803.9|85753.9|85800.9|85750.9|85804.6|85754.6|85800.7|85750.7|40
1635350730000|2021-10-27 16:05:30|85801.2|85751.2|85800.2|85750.2|85801.4|85751.4|85797.7|85747.7|48
1635350740000|2021-10-27 16:05:40|85800.3|85750.3|85790.9|85740.9|85800.5|85750.5|85790.6|85740.6|50
1635350750000|2021-10-27 16:05:50|85790.2|85740.2|85785.6|85735.6|85792.7|85742.7|85784.8|85734.8|44
1635350760000|2021-10-27 16:06:00|85785.8|85735.8|85789.9|85739.9|85793.4|85743.4|85785.2|85735.2|57
1635350770000|2021-10-27 16:06:10|85789.1|85739.1|85786.1|85736.1|85790.2|85740.2|85785.1|85735.1|42
1635350780000|2021-10-27 16:06:20|85786.3|85736.3|85785.6|85735.6|85786.3|85736.3|85784.8|85734.8|36
1635350790000|2021-10-27 16:06:30|85785.4|85735.4|85789.8|85739.8|85790.5|85740.5|85784.5|85734.5|43
1635350800000|2021-10-27 16:06:40|85789.9|85739.9|85792|85742|85793.7|85743.7|85786|85736|43
1635350810000|2021-10-27 16:06:50|85793.1|85743.1|85795.3|85745.3|85795.3|85745.3|85791.4|85741.4|35
1635350820000|2021-10-27 16:07:00|85795.2|85745.2|85792.8|85742.8|85795.6|85745.6|85792.1|85742.1|41
1635350830000|2021-10-27 16:07:10|85792.9|85742.9|85790.3|85740.3|85795.3|85745.3|85790.3|85740.3|37
1635350840000|2021-10-27 16:07:20|85790.4|85740.4|85791.9|85741.9|85792.3|85742.3|85789.8|85739.8|31
1635350850000|2021-10-27 16:07:30|85791.7|85741.7|85791.1|85741.1|85791.8|85741.8|85790.9|85740.9|23
1635350860000|2021-10-27 16:07:40|85791.4|85741.4|85790.6|85740.6|85792.9|85742.9|85790.4|85740.4|25
1635350870000|2021-10-27 16:07:50|85790.5|85740.5|85793.9|85743.9|85795.7|85745.7|85785|85735|52
1635350880000|2021-10-27 16:08:00|85797|85747|85811.2|85761.2|85813.4|85763.4|85796.5|85746.5|53
1635350890000|2021-10-27 16:08:10|85811.4|85761.4|85810.1|85760.1|85812.1|85762.1|85808.7|85758.7|40
1635350900000|2021-10-27 16:08:20|85809.9|85759.9|85808.7|85758.7|85811|85761|85808|85758|31
1635350910000|2021-10-27 16:08:30|85808.9|85758.9|85811.2|85761.2|85812.1|85762.1|85801.7|85751.7|42
1635350920000|2021-10-27 16:08:40|85810.8|85760.8|85812.8|85762.8|85814.1|85764.1|85808.9|85758.9|46
1635350930000|2021-10-27 16:08:50|85812.3|85762.3|85815.4|85765.4|85815.4|85765.4|85810.9|85760.9|47
1635350940000|2021-10-27 16:09:00|85815|85765|85813.8|85763.8|85815|85765|85812.1|85762.1|34
1635350950000|2021-10-27 16:09:10|85813.7|85763.7|85814.6|85764.6|85814.6|85764.6|85813.2|85763.2|38
1635350960000|2021-10-27 16:09:20|85814.8|85764.8|85814.7|85764.7|85815.2|85765.2|85812.2|85762.2|29
1635350970000|2021-10-27 16:09:30|85814.8|85764.8|85815|85765|85816|85766|85813.4|85763.4|30
1635350980000|2021-10-27 16:09:40|85815.7|85765.7|85809.9|85759.9|85815.7|85765.7|85806.6|85756.6|49
1635350990000|2021-10-27 16:09:50|85809.6|85759.6|85811.1|85761.1|85811.1|85761.1|85809.5|85759.5|32
1635351000000|2021-10-27 16:10:00|85811.5|85761.5|85810.6|85760.6|85811.5|85761.5|85810.1|85760.1|33
1635351010000|2021-10-27 16:10:10|85810.7|85760.7|85812.5|85762.5|85812.5|85762.5|85810.1|85760.1|23
1635351020000|2021-10-27 16:10:20|85814.3|85764.3|85814.8|85764.8|85815.1|85765.1|85813.6|85763.6|40
1635351030000|2021-10-27 16:10:30|85814.7|85764.7|85815.7|85765.7|85815.7|85765.7|85814.2|85764.2|21
1635351040000|2021-10-27 16:10:40|85815.6|85765.6|85810.7|85760.7|85815.7|85765.7|85808.5|85758.5|50
1635351050000|2021-10-27 16:10:50|85810.9|85760.9|85810.7|85760.7|85811.7|85761.7|85810.3|85760.3|33
1635351060000|2021-10-27 16:11:00|85810.5|85760.5|85818.4|85768.4|85818.4|85768.4|85810.3|85760.3|31
1635351070000|2021-10-27 16:11:10|85818|85768|85816.4|85766.4|85823.2|85773.2|85816|85766|44
1635351080000|2021-10-27 16:11:20|85816.5|85766.5|85811.6|85761.6|85816.7|85766.7|85811.6|85761.6|48
1635351090000|2021-10-27 16:11:30|85811.3|85761.3|85820.1|85770.1|85820.1|85770.1|85810.3|85760.3|49
1635351100000|2021-10-27 16:11:40|85820.2|85770.2|85821.2|85771.2|85821.2|85771.2|85819.2|85769.2|39
1635351110000|2021-10-27 16:11:50|85821|85771|85821.6|85771.6|85822|85772|85820.9|85770.9|34
1635351120000|2021-10-27 16:12:00|85821.7|85771.7|85822.3|85772.3|85823.6|85773.6|85821.7|85771.7|44
1635351130000|2021-10-27 16:12:10|85823.5|85773.5|85829.6|85779.6|85829.8|85779.8|85823.5|85773.5|48
1635351140000|2021-10-27 16:12:20|85831.8|85781.8|85836.1|85786.1|85837.5|85787.5|85830.7|85780.7|45
1635351150000|2021-10-27 16:12:30|85835.9|85785.9|85816.3|85766.3|85836.7|85786.7|85813.9|85763.9|52
1635351160000|2021-10-27 16:12:40|85817.3|85767.3|85807.7|85757.7|85818.8|85768.8|85806.3|85756.3|51
1635351170000|2021-10-27 16:12:50|85807.6|85757.6|85812.5|85762.5|85814.7|85764.7|85805.9|85755.9|36
1635351180000|2021-10-27 16:13:00|85812.8|85762.8|85810.3|85760.3|85813.9|85763.9|85806.3|85756.3|50
1635351190000|2021-10-27 16:13:10|85809.6|85759.6|85810.5|85760.5|85813.2|85763.2|85809.6|85759.6|33
1635351200000|2021-10-27 16:13:20|85810.6|85760.6|85804.2|85754.2|85813.7|85763.7|85802.7|85752.7|39
1635351210000|2021-10-27 16:13:30|85804.3|85754.3|85806.2|85756.2|85810|85760|85804.1|85754.1|46
1635351220000|2021-10-27 16:13:40|85805.9|85755.9|85798.8|85748.8|85805.9|85755.9|85798|85748|54
1635351230000|2021-10-27 16:13:50|85798.9|85748.9|85798.8|85748.8|85799.7|85749.7|85798.4|85748.4|36
1635351240000|2021-10-27 16:14:00|85798.9|85748.9|85798.4|85748.4|85798.9|85748.9|85797.8|85747.8|36
1635351250000|2021-10-27 16:14:10|85798.3|85748.3|85788.4|85738.4|85798.3|85748.3|85785|85735|38
1635351260000|2021-10-27 16:14:20|85788.6|85738.6|85787.4|85737.4|85789.5|85739.5|85786.3|85736.3|45
1635351270000|2021-10-27 16:14:30|85787.2|85737.2|85780.9|85730.9|85787.8|85737.8|85779.4|85729.4|51
1635351280000|2021-10-27 16:14:40|85781.2|85731.2|85779.9|85729.9|85781.7|85731.7|85778.8|85728.8|55
1635351290000|2021-10-27 16:14:50|85780.2|85730.2|85782.2|85732.2|85783.7|85733.7|85780.2|85730.2|37
1635351300000|2021-10-27 16:15:00|85782.5|85732.5|85783.1|85733.1|85783.2|85733.2|85780.3|85730.3|36
1635351310000|2021-10-27 16:15:10|85782.6|85732.6|85782|85732|85783.6|85733.6|85781.8|85731.8|29
1635351320000|2021-10-27 16:15:20|85782.1|85732.1|85781.5|85731.5|85782.5|85732.5|85781.3|85731.3|26
1635351330000|2021-10-27 16:15:30|85781.4|85731.4|85779.7|85729.7|85781.5|85731.5|85777.8|85727.8|45
1635351340000|2021-10-27 16:15:40|85780|85730|85783.1|85733.1|85783.4|85733.4|85778.2|85728.2|36
1635351350000|2021-10-27 16:15:50|85781.9|85731.9|85784.9|85734.9|85784.9|85734.9|85781.7|85731.7|27
1635351360000|2021-10-27 16:16:00|85785.2|85735.2|85781.7|85731.7|85787.3|85737.3|85780.8|85730.8|27
1635351370000|2021-10-27 16:16:10|85781.1|85731.1|85780.4|85730.4|85781.7|85731.7|85780.2|85730.2|35
1635351380000|2021-10-27 16:16:20|85780.9|85730.9|85779.9|85729.9|85782.2|85732.2|85779|85729|42
1635351390000|2021-10-27 16:16:30|85779.7|85729.7|85781|85731|85781.4|85731.4|85779.1|85729.1|34
1635351400000|2021-10-27 16:16:40|85780.7|85730.7|85783.2|85733.2|85783.6|85733.6|85779.5|85729.5|31
1635351410000|2021-10-27 16:16:50|85783.3|85733.3|85782.9|85732.9|85788|85738|85782.9|85732.9|31
1635351420000|2021-10-27 16:17:00|85783.3|85733.3|85784.8|85734.8|85785.5|85735.5|85782.5|85732.5|40
1635351430000|2021-10-27 16:17:10|85784.7|85734.7|85784.6|85734.6|85788.1|85738.1|85784.4|85734.4|34
1635351440000|2021-10-27 16:17:20|85785|85735|85790.7|85740.7|85793|85743|85785|85735|41
1635351450000|2021-10-27 16:17:30|85790.5|85740.5|85792.9|85742.9|85796.6|85746.6|85789.2|85739.2|43
1635351460000|2021-10-27 16:17:40|85793.4|85743.4|85796.2|85746.2|85796.2|85746.2|85792.8|85742.8|35
1635351470000|2021-10-27 16:17:50|85795.4|85745.4|85793.5|85743.5|85797.8|85747.8|85791.7|85741.7|43
1635351480000|2021-10-27 16:18:00|85793.4|85743.4|85791.6|85741.6|85794|85744|85791.1|85741.1|32
1635351490000|2021-10-27 16:18:10|85791.3|85741.3|85794.9|85744.9|85795.4|85745.4|85791.3|85741.3|42
1635351500000|2021-10-27 16:18:20|85793.9|85743.9|85794.7|85744.7|85796.8|85746.8|85793.4|85743.4|39
1635351510000|2021-10-27 16:18:30|85795.1|85745.1|85793.6|85743.6|85795.8|85745.8|85792.8|85742.8|32
1635351520000|2021-10-27 16:18:40|85792.5|85742.5|85786.5|85736.5|85794.1|85744.1|85786.5|85736.5|47
1635351530000|2021-10-27 16:18:50|85786.6|85736.6|85787.1|85737.1|85787.1|85737.1|85784.1|85734.1|45
1635351540000|2021-10-27 16:19:00|85786.8|85736.8|85781.8|85731.8|85786.9|85736.9|85778.3|85728.3|47
1635351550000|2021-10-27 16:19:10|85781.5|85731.5|85783.3|85733.3|85783.5|85733.5|85780.7|85730.7|45
1635351560000|2021-10-27 16:19:20|85783.4|85733.4|85783.2|85733.2|85784.3|85734.3|85782.5|85732.5|30
1635351570000|2021-10-27 16:19:30|85783.1|85733.1|85783.5|85733.5|85784|85734|85782.6|85732.6|30
1635351580000|2021-10-27 16:19:40|85783.4|85733.4|85782.1|85732.1|85783.4|85733.4|85778.9|85728.9|30
1635351590000|2021-10-27 16:19:50|85782.4|85732.4|85783.2|85733.2|85783.9|85733.9|85782.4|85732.4|30
1635351600000|2021-10-27 16:20:00|85783.1|85733.1|85784.1|85734.1|85784.8|85734.8|85781.4|85731.4|22
1635351610000|2021-10-27 16:20:10|85783.9|85733.9|85780.1|85730.1|85783.9|85733.9|85779.6|85729.6|34
1635351620000|2021-10-27 16:20:20|85780|85730|85779.5|85729.5|85781.5|85731.5|85779.1|85729.1|35
1635351630000|2021-10-27 16:20:30|85780.3|85730.3|85779.8|85729.8|85781.4|85731.4|85779.6|85729.6|37
1635351640000|2021-10-27 16:20:40|85780|85730|85779.1|85729.1|85780|85730|85776.4|85726.4|28
1635351650000|2021-10-27 16:20:50|85779|85729|85778.7|85728.7|85781.1|85731.1|85777.2|85727.2|23
1635351660000|2021-10-27 16:21:00|85778.1|85728.1|85780.2|85730.2|85781|85731|85778.1|85728.1|30
1635351670000|2021-10-27 16:21:10|85779.8|85729.8|85783.6|85733.6|85785.1|85735.1|85779.8|85729.8|36
1635351680000|2021-10-27 16:21:20|85783.9|85733.9|85784.2|85734.2|85784.4|85734.4|85782.7|85732.7|28
1635351690000|2021-10-27 16:21:30|85784.3|85734.3|85784.2|85734.2|85784.5|85734.5|85783.1|85733.1|25
1635351700000|2021-10-27 16:21:40|85784.7|85734.7|85781.8|85731.8|85785.7|85735.7|85780.2|85730.2|27
1635351710000|2021-10-27 16:21:50|85781.5|85731.5|85784.1|85734.1|85785.9|85735.9|85781.5|85731.5|34
1635351720000|2021-10-27 16:22:00|85783|85733|85784.3|85734.3|85784.7|85734.7|85781.9|85731.9|43
1635351730000|2021-10-27 16:22:10|85784.1|85734.1|85784.1|85734.1|85784.6|85734.6|85782.8|85732.8|27
1635351740000|2021-10-27 16:22:20|85783.7|85733.7|85780.3|85730.3|85783.7|85733.7|85779.9|85729.9|27
1635351750000|2021-10-27 16:22:30|85780.4|85730.4|85780|85730|85780.5|85730.5|85779.7|85729.7|18
1635351760000|2021-10-27 16:22:40|85780.1|85730.1|85780.5|85730.5|85781|85731|85779.2|85729.2|31
1635351770000|2021-10-27 16:22:50|85780.6|85730.6|85782.5|85732.5|85783|85733|85780.6|85730.6|30
1635351780000|2021-10-27 16:23:00|85782.6|85732.6|85787.7|85737.7|85788.4|85738.4|85782.1|85732.1|44
1635351790000|2021-10-27 16:23:10|85787.9|85737.9|85779.5|85729.5|85787.9|85737.9|85779|85729|37
1635351800000|2021-10-27 16:23:20|85779.4|85729.4|85774.7|85724.7|85779.4|85729.4|85774.6|85724.6|49
1635351810000|2021-10-27 16:23:30|85774.9|85724.9|85776|85726|85776|85726|85774.9|85724.9|30
1635351820000|2021-10-27 16:23:40|85775.4|85725.4|85762.3|85712.3|85775.4|85725.4|85761.2|85711.2|32
1635351830000|2021-10-27 16:23:50|85762.7|85712.7|85763|85713|85763.5|85713.5|85760.6|85710.6|42
1635351840000|2021-10-27 16:24:00|85763.1|85713.1|85751.1|85701.1|85763.3|85713.3|85751.1|85701.1|36
1635351850000|2021-10-27 16:24:10|85751.5|85701.5|85762.5|85712.5|85762.6|85712.6|85751.4|85701.4|43
1635351860000|2021-10-27 16:24:20|85761.5|85711.5|85760.7|85710.7|85764.1|85714.1|85757.7|85707.7|54
1635351870000|2021-10-27 16:24:30|85756.7|85706.7|85745.8|85695.8|85759.7|85709.7|85744.2|85694.2|45
1635351880000|2021-10-27 16:24:40|85744.7|85694.7|85755.8|85705.8|85756.4|85706.4|85744.7|85694.7|39
1635351890000|2021-10-27 16:24:50|85755.6|85705.6|85755.2|85705.2|85756.3|85706.3|85754.5|85704.5|30
1635351900000|2021-10-27 16:25:00|85755.1|85705.1|85763.9|85713.9|85763.9|85713.9|85754.6|85704.6|43
1635351910000|2021-10-27 16:25:10|85761.6|85711.6|85748.9|85698.9|85762.3|85712.3|85748.9|85698.9|46
1635351920000|2021-10-27 16:25:20|85749.7|85699.7|85749.5|85699.5|85753.4|85703.4|85747.8|85697.8|28
1635351930000|2021-10-27 16:25:30|85750.5|85700.5|85752.6|85702.6|85756.2|85706.2|85750.4|85700.4|40
1635351940000|2021-10-27 16:25:40|85752.9|85702.9|85754.2|85704.2|85754.4|85704.4|85751.4|85701.4|25
1635351950000|2021-10-27 16:25:50|85754.4|85704.4|85757.5|85707.5|85759.1|85709.1|85753.1|85703.1|36
1635351960000|2021-10-27 16:26:00|85755.8|85705.8|85757.8|85707.8|85757.8|85707.8|85754|85704|38
1635351970000|2021-10-27 16:26:10|85758.5|85708.5|85755.5|85705.5|85758.5|85708.5|85754.9|85704.9|25
1635351980000|2021-10-27 16:26:20|85754.8|85704.8|85758.5|85708.5|85758.6|85708.6|85754.8|85704.8|30
1635351990000|2021-10-27 16:26:30|85757.3|85707.3|85753.7|85703.7|85758.1|85708.1|85752.4|85702.4|41
1635352000000|2021-10-27 16:26:40|85753.6|85703.6|85752.3|85702.3|85754.1|85704.1|85749.3|85699.3|39
1635352010000|2021-10-27 16:26:50|85751.8|85701.8|85750.8|85700.8|85751.9|85701.9|85750.2|85700.2|34
1635352020000|2021-10-27 16:27:00|85746.5|85696.5|85751|85701|85751.3|85701.3|85745.5|85695.5|40
1635352030000|2021-10-27 16:27:10|85751.3|85701.3|85749.5|85699.5|85751.3|85701.3|85747.9|85697.9|41
1635352040000|2021-10-27 16:27:20|85749.7|85699.7|85749|85699|85750.7|85700.7|85748.1|85698.1|32
1635352050000|2021-10-27 16:27:30|85749.4|85699.4|85749.8|85699.8|85756.9|85706.9|85749|85699|42
1635352060000|2021-10-27 16:27:40|85749.7|85699.7|85749.2|85699.2|85751.2|85701.2|85749.2|85699.2|18
1635352070000|2021-10-27 16:27:50|85749.1|85699.1|85744.2|85694.2|85749.1|85699.1|85743.9|85693.9|34
1635352080000|2021-10-27 16:28:00|85744.4|85694.4|85742.3|85692.3|85745.1|85695.1|85742.3|85692.3|41
1635352090000|2021-10-27 16:28:10|85742.8|85692.8|85749.7|85699.7|85750.6|85700.6|85742.8|85692.8|48
1635352100000|2021-10-27 16:28:20|85749.3|85699.3|85751|85701|85751|85701|85748.6|85698.6|20
1635352110000|2021-10-27 16:28:30|85751.1|85701.1|85751.1|85701.1|85752.1|85702.1|85750.3|85700.3|29
1635352120000|2021-10-27 16:28:40|85751|85701|85751.6|85701.6|85752.3|85702.3|85750.2|85700.2|26
1635352130000|2021-10-27 16:28:50|85749|85699|85751.9|85701.9|85752.9|85702.9|85749|85699|30
1635352140000|2021-10-27 16:29:00|85751.8|85701.8|85754.9|85704.9|85756.5|85706.5|85750.9|85700.9|37
1635352150000|2021-10-27 16:29:10|85757|85707|85758.3|85708.3|85758.4|85708.4|85756.6|85706.6|34
1635352160000|2021-10-27 16:29:20|85758.1|85708.1|85759.3|85709.3|85759.8|85709.8|85755.8|85705.8|25
1635352170000|2021-10-27 16:29:30|85759.2|85709.2|85759.4|85709.4|85761|85711|85758.4|85708.4|36
1635352180000|2021-10-27 16:29:40|85759.3|85709.3|85759.3|85709.3|85761.1|85711.1|85758.7|85708.7|19
1635352190000|2021-10-27 16:29:50|85759.4|85709.4|85759.7|85709.7|85759.9|85709.9|85758.2|85708.2|28
1635352200000|2021-10-27 16:30:00|85759.4|85709.4|85760.8|85710.8|85761.8|85711.8|85756.1|85706.1|44
1635352210000|2021-10-27 16:30:10|85761|85711|85760.8|85710.8|85764.9|85714.9|85760.3|85710.3|44
1635352220000|2021-10-27 16:30:20|85760.7|85710.7|85760.3|85710.3|85761.2|85711.2|85759.8|85709.8|26
1635352230000|2021-10-27 16:30:30|85760.9|85710.9|85762.8|85712.8|85762.8|85712.8|85760.2|85710.2|21
1635352240000|2021-10-27 16:30:40|85762.7|85712.7|85760.1|85710.1|85763.2|85713.2|85759|85709|38
1635352250000|2021-10-27 16:30:50|85759.5|85709.5|85766.2|85716.2|85769.4|85719.4|85759.5|85709.5|40
1635352260000|2021-10-27 16:31:00|85766.3|85716.3|85767.1|85717.1|85768.8|85718.8|85765.9|85715.9|39
1635352270000|2021-10-27 16:31:10|85767|85717|85768.2|85718.2|85770.6|85720.6|85766.5|85716.5|44
1635352280000|2021-10-27 16:31:20|85767.9|85717.9|85768|85718|85768.4|85718.4|85766|85716|35
1635352290000|2021-10-27 16:31:30|85767.8|85717.8|85771.7|85721.7|85773.2|85723.2|85767.4|85717.4|37
1635352300000|2021-10-27 16:31:40|85771.8|85721.8|85771.8|85721.8|85776.6|85726.6|85771.2|85721.2|49
1635352310000|2021-10-27 16:31:50|85771.7|85721.7|85771.1|85721.1|85772.2|85722.2|85770.8|85720.8|22
1635352320000|2021-10-27 16:32:00|85771.2|85721.2|85769.1|85719.1|85771.8|85721.8|85767.3|85717.3|38
1635352330000|2021-10-27 16:32:10|85768.6|85718.6|85769.5|85719.5|85770.2|85720.2|85768.3|85718.3|41
1635352340000|2021-10-27 16:32:20|85769.4|85719.4|85767.9|85717.9|85769.5|85719.5|85767.2|85717.2|32
1635352350000|2021-10-27 16:32:30|85768.1|85718.1|85767.5|85717.5|85768.7|85718.7|85767.1|85717.1|31
1635352360000|2021-10-27 16:32:40|85767.4|85717.4|85765.7|85715.7|85767.5|85717.5|85761.9|85711.9|41
1635352370000|2021-10-27 16:32:50|85765.6|85715.6|85763.3|85713.3|85765.6|85715.6|85763.1|85713.1|33
1635352380000|2021-10-27 16:33:00|85763.8|85713.8|85766|85716|85766|85716|85763.2|85713.2|24
1635352390000|2021-10-27 16:33:10|85766.1|85716.1|85766.3|85716.3|85767.4|85717.4|85765.8|85715.8|41
1635352400000|2021-10-27 16:33:20|85766.4|85716.4|85768.3|85718.3|85768.3|85718.3|85766.4|85716.4|38
1635352410000|2021-10-27 16:33:30|85768|85718|85769.2|85719.2|85770.5|85720.5|85767.9|85717.9|34
1635352420000|2021-10-27 16:33:40|85769.7|85719.7|85770.2|85720.2|85770.3|85720.3|85766.8|85716.8|42
1635352430000|2021-10-27 16:33:50|85770.5|85720.5|85774.7|85724.7|85775.8|85725.8|85770.5|85720.5|44
1635352440000|2021-10-27 16:34:00|85775|85725|85769.6|85719.6|85775.1|85725.1|85769.6|85719.6|44
1635352450000|2021-10-27 16:34:10|85769.7|85719.7|85770.3|85720.3|85770.7|85720.7|85769.6|85719.6|32
1635352460000|2021-10-27 16:34:20|85770.4|85720.4|85768.8|85718.8|85770.9|85720.9|85767.4|85717.4|33
1635352470000|2021-10-27 16:34:30|85768.3|85718.3|85769.5|85719.5|85770|85720|85767.8|85717.8|29
1635352480000|2021-10-27 16:34:40|85769.6|85719.6|85769.4|85719.4|85770.7|85720.7|85768.9|85718.9|19
1635352490000|2021-10-27 16:34:50|85769.5|85719.5|85759.2|85734.2|85769.9|85734.5|85756.5|85718.7|26
1635352500000|2021-10-27 16:35:00|85759.4|85734.4|85760.1|85735.1|85760.2|85735.2|85759.1|85734.1|16
1635352510000|2021-10-27 16:35:10|85759.9|85734.9|85773.2|85723.2|85773.9|85736.9|85755.7|85717.9|43
1635352520000|2021-10-27 16:35:20|85773|85723|85773.3|85723.3|85774.2|85724.2|85772.1|85722.1|32
1635352530000|2021-10-27 16:35:30|85774|85724|85773.5|85723.5|85774.3|85724.3|85773.1|85723.1|20
1635352540000|2021-10-27 16:35:40|85773.7|85723.7|85774.3|85724.3|85774.8|85724.8|85773.7|85723.7|19
1635352550000|2021-10-27 16:35:50|85774|85724|85763.2|85738.2|85774.9|85738.3|85761.8|85724|14
1635352560000|2021-10-27 16:36:00|85763.6|85738.6|85770.2|85720.2|85779.5|85738.6|85763.6|85720.2|44
1635352570000|2021-10-27 16:36:10|85770.5|85720.5|85765.5|85715.5|85771.1|85721.1|85764.3|85714.3|37
1635352580000|2021-10-27 16:36:20|85765.6|85715.6|85764.2|85714.2|85766.5|85716.5|85763.8|85713.8|35
1635352590000|2021-10-27 16:36:30|85764.3|85714.3|85764.3|85714.3|85765.6|85715.6|85763.6|85713.6|31
1635352600000|2021-10-27 16:36:40|85764.2|85714.2|85760.5|85710.5|85764.6|85714.6|85759.2|85709.2|30
1635352610000|2021-10-27 16:36:50|85760.7|85710.7|85756.4|85706.4|85761.4|85711.4|85756.1|85706.1|37
1635352620000|2021-10-27 16:37:00|85756.2|85706.2|85757.5|85707.5|85758|85708|85754.5|85704.5|28
1635352630000|2021-10-27 16:37:10|85756.8|85706.8|85757.6|85707.6|85757.6|85707.6|85754.7|85704.7|31
1635352640000|2021-10-27 16:37:20|85757.3|85707.3|85754.8|85704.8|85757.3|85707.3|85754.2|85704.2|33
1635352650000|2021-10-27 16:37:30|85754.5|85704.5|85754|85704|85758.2|85720.1|85743.4|85701.4|38
1635352660000|2021-10-27 16:37:40|85754.4|85704.4|85753.3|85703.3|85755.1|85705.1|85752.5|85702.5|30
1635352670000|2021-10-27 16:37:50|85753.1|85703.1|85747.1|85697.1|85753.1|85703.1|85746.9|85696.9|41
1635352680000|2021-10-27 16:38:00|85747.8|85697.8|85739.9|85689.9|85748.4|85698.4|85739.7|85689.7|42
1635352690000|2021-10-27 16:38:10|85739.8|85689.8|85740.2|85690.2|85741.7|85691.7|85738|85688|36
1635352700000|2021-10-27 16:38:20|85739.9|85689.9|85742.9|85692.9|85745|85695|85739.8|85689.8|37
1635352710000|2021-10-27 16:38:30|85743|85693|85741.2|85691.2|85743.9|85693.9|85741.2|85691.2|32
1635352720000|2021-10-27 16:38:40|85741.9|85691.9|85740.2|85690.2|85742.3|85692.3|85738.6|85688.6|33
1635352730000|2021-10-27 16:38:50|85735.4|85685.4|85735.8|85685.8|85738.5|85688.5|85734.2|85684.2|31
1635352740000|2021-10-27 16:39:00|85735.7|85685.7|85738.7|85688.7|85740.3|85690.3|85735.7|85685.7|34
1635352750000|2021-10-27 16:39:10|85739|85689|85736.2|85686.2|85739.9|85689.9|85733.8|85683.8|30
1635352760000|2021-10-27 16:39:20|85737.9|85687.9|85734|85684|85737.9|85687.9|85733.3|85683.3|46
1635352770000|2021-10-27 16:39:30|85734.5|85684.5|85734|85684|85735.3|85685.3|85733.1|85683.1|38
1635352780000|2021-10-27 16:39:40|85734.6|85684.6|85737.2|85687.2|85738.6|85688.6|85733.8|85683.8|30
1635352790000|2021-10-27 16:39:50|85737|85687|85733.6|85683.6|85737.9|85687.9|85728.7|85678.7|34
1635352800000|2021-10-27 16:40:00|85733.4|85683.4|85734.4|85684.4|85734.7|85684.7|85731.9|85681.9|38
1635352810000|2021-10-27 16:40:10|85732.6|85682.6|85736.3|85686.3|85736.3|85686.3|85732.5|85682.5|33
1635352820000|2021-10-27 16:40:20|85736.1|85686.1|85736.7|85686.7|85737.6|85687.6|85735.4|85685.4|42
1635352830000|2021-10-27 16:40:30|85737|85687|85734.7|85684.7|85737.7|85693.1|85718.1|85681.6|43
1635352840000|2021-10-27 16:40:40|85734.8|85684.8|85736.7|85686.7|85739.7|85689.7|85733.1|85683.1|48
1635352850000|2021-10-27 16:40:50|85736.8|85686.8|85741|85691|85741.2|85698.6|85722|85684.8|52
1635352860000|2021-10-27 16:41:00|85741.1|85691.1|85741.9|85691.9|85742.9|85692.9|85739.9|85689.9|27
1635352870000|2021-10-27 16:41:10|85741.4|85691.4|85742.3|85692.3|85744.3|85694.3|85740.1|85690.1|31
1635352880000|2021-10-27 16:41:20|85742.2|85692.2|85741.4|85691.4|85742.5|85692.5|85740.5|85690.5|36
1635352890000|2021-10-27 16:41:30|85741.1|85691.1|85743.9|85693.9|85743.9|85693.9|85739.4|85689.4|37
1635352900000|2021-10-27 16:41:40|85743.7|85693.7|85744.1|85694.1|85745.9|85695.9|85743.3|85693.3|30
1635352910000|2021-10-27 16:41:50|85744.6|85694.6|85742.8|85692.8|85744.7|85694.7|85742.5|85692.5|25
1635352920000|2021-10-27 16:42:00|85742.7|85692.7|85747.1|85697.1|85747.9|85697.9|85742.7|85692.7|32
1635352930000|2021-10-27 16:42:10|85747.2|85697.2|85749.8|85699.8|85750|85700|85746.3|85696.3|20
1635352940000|2021-10-27 16:42:20|85749.6|85699.6|85748.6|85698.6|85750.8|85700.8|85747.7|85697.7|25
1635352950000|2021-10-27 16:42:30|85749.6|85699.6|85746|85696|85749.7|85699.7|85745.9|85695.9|16
1635352960000|2021-10-27 16:42:40|85745.9|85695.9|85744.5|85694.5|85746.3|85696.3|85743.8|85693.8|37
1635352970000|2021-10-27 16:42:50|85744.6|85694.6|85741.3|85691.3|85744.6|85694.6|85739.2|85689.2|35
1635352980000|2021-10-27 16:43:00|85741.2|85691.2|85742.4|85692.4|85742.8|85692.8|85740.4|85690.4|30
1635352990000|2021-10-27 16:43:10|85742.2|85692.2|85740.5|85690.5|85742.5|85692.5|85739.5|85689.5|19
1635353000000|2021-10-27 16:43:20|85740.4|85690.4|85741.2|85691.2|85742.3|85692.3|85738.9|85688.9|35
1635353010000|2021-10-27 16:43:30|85741.4|85691.4|85737.3|85687.3|85742.4|85701|85725.2|85686.8|29
1635353020000|2021-10-27 16:43:40|85737|85687|85737.6|85687.6|85741.2|85694.9|85719.9|85685.2|43
1635353030000|2021-10-27 16:43:50|85735.4|85685.4|85734.3|85684.3|85738|85688|85732.5|85682.5|50
1635353040000|2021-10-27 16:44:00|85733.6|85683.6|85734.4|85684.4|85735|85685|85733.1|85683.1|28
1635353050000|2021-10-27 16:44:10|85734.3|85684.3|85735.9|85685.9|85736.1|85696.4|85721.4|85683|32
1635353060000|2021-10-27 16:44:20|85735.8|85685.8|85732.3|85682.3|85736.2|85686.2|85731.7|85681.7|36
1635353070000|2021-10-27 16:44:30|85732|85682|85733.2|85683.2|85733.2|85683.2|85731.8|85681.8|30
1635353080000|2021-10-27 16:44:40|85732.9|85682.9|85731.8|85681.8|85734.2|85684.2|85729.9|85679.9|32
1635353090000|2021-10-27 16:44:50|85731.1|85681.1|85731.6|85681.6|85732.1|85682.1|85730.4|85680.4|47
1635353100000|2021-10-27 16:45:00|85731.1|85681.1|85730.5|85680.5|85731.8|85681.8|85729.3|85679.3|35
1635353110000|2021-10-27 16:45:10|85730.4|85680.4|85728.6|85678.6|85731.6|85681.6|85725.5|85675.5|52
1635353120000|2021-10-27 16:45:20|85732.5|85682.5|85729.2|85679.2|85733.2|85683.2|85728.5|85678.5|44
1635353130000|2021-10-27 16:45:30|85729.1|85679.1|85727.7|85677.7|85730.1|85680.1|85727.7|85677.7|29
1635353140000|2021-10-27 16:45:40|85727.8|85677.8|85732|85682|85732.3|85682.3|85727.8|85677.8|36
1635353150000|2021-10-27 16:45:50|85732.1|85682.1|85731.1|85681.1|85732.3|85682.3|85729.8|85679.8|23
1635353160000|2021-10-27 16:46:00|85731.4|85681.4|85734.2|85684.2|85735.2|85685.2|85730.9|85680.9|20
1635353170000|2021-10-27 16:46:10|85734.4|85684.4|85733.3|85683.3|85736.1|85686.1|85733.1|85683.1|35
1635353180000|2021-10-27 16:46:20|85733.9|85683.9|85724.3|85674.3|85733.9|85683.9|85722.2|85672.2|57
1635353190000|2021-10-27 16:46:30|85725.1|85675.1|85723.6|85673.6|85726.1|85676.1|85722.9|85672.9|42
1635353200000|2021-10-27 16:46:40|85724.1|85674.1|85725.4|85675.4|85725.5|85675.5|85723.8|85673.8|40
1635353210000|2021-10-27 16:46:50|85725.5|85675.5|85727.2|85677.2|85728.2|85678.2|85725|85675|25
1635353220000|2021-10-27 16:47:00|85727.7|85677.7|85733|85683|85733|85693.7|85717.5|85676.9|44
1635353230000|2021-10-27 16:47:10|85733.1|85683.1|85730.1|85680.1|85733.9|85683.9|85727.1|85677.1|48
1635353240000|2021-10-27 16:47:20|85731.6|85681.6|85728.7|85678.7|85732.9|85682.9|85728.7|85678.7|31
1635353250000|2021-10-27 16:47:30|85729.3|85679.3|85725.6|85675.6|85729.7|85679.7|85721.8|85671.8|36
1635353260000|2021-10-27 16:47:40|85727.3|85677.3|85728.4|85678.4|85730.9|85680.9|85725.1|85675.1|39
1635353270000|2021-10-27 16:47:50|85727.5|85677.5|85727.3|85677.3|85730.7|85680.7|85727|85677|32
1635353280000|2021-10-27 16:48:00|85727.6|85677.6|85722.9|85672.9|85727.6|85677.6|85722.7|85672.7|43
1635353290000|2021-10-27 16:48:10|85723.8|85673.8|85721.9|85671.9|85725.1|85675.1|85721.5|85671.5|39
1635353300000|2021-10-27 16:48:20|85723.9|85673.9|85726.7|85676.7|85726.7|85676.7|85721.9|85671.9|33
1635353310000|2021-10-27 16:48:30|85730|85680|85727.5|85677.5|85731|85681|85727.5|85677.5|28
1635353320000|2021-10-27 16:48:40|85727.6|85677.6|85720.7|85670.7|85727.7|85677.7|85720.7|85670.7|45
1635353330000|2021-10-27 16:48:50|85722.6|85672.6|85720.1|85670.1|85723|85673|85719.1|85669.1|34
1635353340000|2021-10-27 16:49:00|85721.4|85671.4|85720.8|85670.8|85721.9|85671.9|85719.8|85669.8|22
1635353350000|2021-10-27 16:49:10|85721.1|85671.1|85718.5|85668.5|85722.2|85672.2|85717.5|85667.5|39
1635353360000|2021-10-27 16:49:20|85717.7|85667.7|85713.5|85663.5|85718.8|85668.8|85712.6|85662.6|31
1635353370000|2021-10-27 16:49:30|85714|85664|85710.4|85660.4|85715.2|85665.2|85710|85660|34
1635353380000|2021-10-27 16:49:40|85710.2|85660.2|85698.8|85648.8|85710.5|85660.5|85698.1|85648.1|35
1635353390000|2021-10-27 16:49:50|85699.9|85649.9|85701|85651|85701.5|85651.5|85697.4|85647.4|25
1635353400000|2021-10-27 16:50:00|85701.2|85651.2|85701.8|85651.8|85702.7|85652.7|85700.3|85650.3|30
1635353410000|2021-10-27 16:50:10|85702|85652|85702|85652|85702.1|85652.1|85699.4|85649.4|23
1635353420000|2021-10-27 16:50:20|85702.7|85652.7|85702.5|85652.5|85704.7|85654.7|85700.8|85650.8|44
1635353430000|2021-10-27 16:50:30|85701.7|85651.7|85702.5|85652.5|85703.7|85653.7|85701.5|85651.5|34
1635353440000|2021-10-27 16:50:40|85703.4|85653.4|85702.5|85652.5|85703.7|85653.7|85701.7|85651.7|25
1635353450000|2021-10-27 16:50:50|85702.2|85652.2|85701.8|85651.8|85703.1|85653.1|85701.1|85651.1|20
1635353460000|2021-10-27 16:51:00|85702.3|85652.3|85699.5|85649.5|85702.6|85652.6|85699.5|85649.5|24
1635353470000|2021-10-27 16:51:10|85699.7|85649.7|85700.7|85650.7|85701.5|85651.5|85699.5|85649.5|29
1635353480000|2021-10-27 16:51:20|85700.2|85650.2|85700.2|85650.2|85700.7|85650.7|85691.8|85641.8|34
1635353490000|2021-10-27 16:51:30|85700|85650|85703.7|85653.7|85703.8|85653.8|85700|85650|39
1635353500000|2021-10-27 16:51:40|85703.9|85653.9|85705|85655|85706.1|85656.1|85702.5|85652.5|36
1635353510000|2021-10-27 16:51:50|85703.7|85653.7|85706|85656|85707.5|85657.5|85702.4|85652.4|48
1635353520000|2021-10-27 16:52:00|85706.8|85656.8|85706.3|85656.3|85708|85658|85704.3|85654.3|42
1635353530000|2021-10-27 16:52:10|85706.7|85656.7|85704.7|85654.7|85706.7|85656.7|85704|85654|31
1635353540000|2021-10-27 16:52:20|85705.6|85655.6|85708.5|85658.5|85709.9|85659.9|85705.4|85655.4|44
1635353550000|2021-10-27 16:52:30|85708.7|85658.7|85710.5|85660.5|85713.6|85663.6|85708.4|85658.4|53
1635353560000|2021-10-27 16:52:40|85710.9|85660.9|85709.6|85659.6|85712.2|85662.2|85708.4|85658.4|49
1635353570000|2021-10-27 16:52:50|85710|85660|85715.4|85665.4|85716.7|85666.7|85707.6|85657.6|42
1635353580000|2021-10-27 16:53:00|85715.9|85665.9|85717|85667|85719.4|85669.4|85714.1|85664.1|54
1635353590000|2021-10-27 16:53:10|85716.6|85666.6|85716|85666|85717.1|85667.1|85713.9|85663.9|41
1635353600000|2021-10-27 16:53:20|85715.1|85665.1|85713.4|85663.4|85715.5|85665.5|85710.9|85660.9|41
1635353610000|2021-10-27 16:53:30|85712.9|85662.9|85713.3|85663.3|85714.3|85664.3|85710.7|85660.7|25
1635353620000|2021-10-27 16:53:40|85713.8|85663.8|85711.5|85661.5|85713.8|85663.8|85711.5|85661.5|33
1635353630000|2021-10-27 16:53:50|85711.4|85661.4|85713.3|85663.3|85713.7|85663.7|85710.2|85660.2|39
1635353640000|2021-10-27 16:54:00|85713.1|85663.1|85708.1|85658.1|85713.3|85663.3|85705.7|85655.7|43
1635353650000|2021-10-27 16:54:10|85708.4|85658.4|85711.9|85661.9|85712.3|85662.3|85707.6|85657.6|39
1635353660000|2021-10-27 16:54:20|85711.6|85661.6|85711.5|85661.5|85712.3|85662.3|85711.4|85661.4|28
1635353670000|2021-10-27 16:54:30|85711|85661|85709.1|85659.1|85713.5|85663.5|85709.1|85659.1|33
1635353680000|2021-10-27 16:54:40|85708.9|85658.9|85701.2|85651.2|85708.9|85668.8|85691.8|85650.6|35
1635353690000|2021-10-27 16:54:50|85701.6|85651.6|85700.5|85650.5|85702.7|85652.7|85699.7|85649.7|30
1635353700000|2021-10-27 16:55:00|85701|85651|85701.1|85651.1|85701.4|85651.4|85698.9|85648.9|41
1635353710000|2021-10-27 16:55:10|85701.2|85651.2|85704.2|85654.2|85704.2|85654.2|85701.2|85651.2|35
1635353720000|2021-10-27 16:55:20|85704.1|85654.1|85703|85653|85704.4|85654.4|85700.1|85650.1|48
1635353730000|2021-10-27 16:55:30|85702.9|85652.9|85700.7|85650.7|85703.9|85653.9|85697.5|85647.5|50
1635353740000|2021-10-27 16:55:40|85700.8|85650.8|85698.9|85648.9|85701.5|85651.5|85696.8|85646.8|43
1635353750000|2021-10-27 16:55:50|85697.9|85647.9|85697.9|85647.9|85698.5|85648.5|85697.4|85647.4|20
1635353760000|2021-10-27 16:56:00|85697.7|85647.7|85699|85649|85699.8|85649.8|85697.4|85647.4|35
1635353770000|2021-10-27 16:56:10|85698.9|85648.9|85692.2|85642.2|85699.5|85649.5|85691.2|85641.2|52
1635353780000|2021-10-27 16:56:20|85691.6|85641.6|85694.1|85644.1|85694.8|85644.8|85685.3|85635.3|56
1635353790000|2021-10-27 16:56:30|85692.8|85642.8|85693.9|85643.9|85694.3|85644.3|85690.6|85640.6|57
1635353800000|2021-10-27 16:56:40|85693.7|85643.7|85685.9|85635.9|85693.9|85643.9|85685.9|85635.9|39
1635353810000|2021-10-27 16:56:50|85686.8|85636.8|85677.8|85627.8|85686.8|85636.8|85677.5|85627.5|57
1635353820000|2021-10-27 16:57:00|85677.9|85627.9|85669.9|85619.9|85678.5|85628.5|85667.3|85617.3|55
1635353830000|2021-10-27 16:57:10|85667.8|85617.8|85669.2|85619.2|85670.3|85620.3|85666.1|85616.1|53
1635353840000|2021-10-27 16:57:20|85669|85619|85671.4|85621.4|85672.8|85622.8|85669|85619|43
1635353850000|2021-10-27 16:57:30|85672.2|85622.2|85664|85614|85672.8|85622.8|85662.7|85612.7|57
1635353860000|2021-10-27 16:57:40|85664.7|85614.7|85665.7|85615.7|85667.2|85617.2|85661.1|85611.1|46
1635353870000|2021-10-27 16:57:50|85665.9|85615.9|85661.1|85611.1|85667|85617|85660.9|85610.9|45
1635353880000|2021-10-27 16:58:00|85660.7|85610.7|85660.1|85610.1|85661.3|85611.3|85656.5|85606.5|53
1635353890000|2021-10-27 16:58:10|85660.2|85610.2|85649.5|85599.5|85661.3|85611.3|85646.9|85596.9|51
1635353900000|2021-10-27 16:58:20|85650.1|85600.1|85658.4|85608.4|85660.7|85610.7|85648.8|85598.8|58
1635353910000|2021-10-27 16:58:30|85659.5|85609.5|85661.5|85611.5|85665.1|85615.1|85659.5|85609.5|56
1635353920000|2021-10-27 16:58:40|85661.9|85611.9|85661.2|85611.2|85662.4|85612.4|85661|85611|37
1635353930000|2021-10-27 16:58:50|85661.1|85611.1|85661.5|85611.5|85662.4|85612.4|85661|85611|36
1635353940000|2021-10-27 16:59:00|85662.1|85612.1|85662.3|85612.3|85662.3|85612.3|85658.4|85608.4|55
1635353950000|2021-10-27 16:59:10|85662.2|85612.2|85664|85614|85665.4|85615.4|85659.3|85609.3|51
1635353960000|2021-10-27 16:59:20|85665.5|85615.5|85666.7|85616.7|85667.1|85617.1|85662.9|85612.9|45
1635353970000|2021-10-27 16:59:30|85666.9|85616.9|85668.6|85618.6|85672.7|85622.7|85666.9|85616.9|42
1635353980000|2021-10-27 16:59:40|85668.7|85618.7|85676.6|85626.6|85679.5|85629.5|85668.2|85618.2|45
1635353990000|2021-10-27 16:59:50|85676.8|85626.8|85673.8|85623.8|85677.7|85627.7|85673.8|85623.8|42
1635354000000|2021-10-27 17:00:00|85674.2|85624.2|85673.2|85623.2|85680.7|85630.7|85672.7|85622.7|57
1635354010000|2021-10-27 17:00:10|85672.5|85622.5|85673.8|85623.8|85675.5|85625.5|85672.5|85622.5|46
1635354020000|2021-10-27 17:00:20|85672.9|85622.9|85659.2|85609.2|85672.9|85622.9|85655.2|85605.2|56
1635354030000|2021-10-27 17:00:30|85659.7|85609.7|85664.4|85614.4|85666.4|85616.4|85659|85609|54
1635354040000|2021-10-27 17:00:40|85664.5|85614.5|85660.3|85610.3|85665.1|85615.1|85658.6|85608.6|46
1635354050000|2021-10-27 17:00:50|85660.1|85610.1|85656.6|85606.6|85660.1|85610.1|85656.4|85606.4|41
1635354060000|2021-10-27 17:01:00|85656.8|85606.8|85655.7|85605.7|85657.6|85607.6|85655.6|85605.6|43
1635354070000|2021-10-27 17:01:10|85655.9|85605.9|85659.2|85609.2|85659.3|85609.3|85655.9|85605.9|39
1635354080000|2021-10-27 17:01:20|85659.3|85609.3|85662.8|85612.8|85663.4|85613.4|85655.3|85605.3|55
1635354090000|2021-10-27 17:01:30|85663.5|85613.5|85660.7|85610.7|85663.5|85613.5|85659|85609|42
1635354100000|2021-10-27 17:01:40|85660.6|85610.6|85656.7|85606.7|85660.9|85610.9|85656.7|85606.7|36
1635354110000|2021-10-27 17:01:50|85657.3|85607.3|85655.6|85605.6|85657.4|85607.4|85655.6|85605.6|45
1635354120000|2021-10-27 17:02:00|85655.3|85605.3|85649.3|85599.3|85655.8|85605.8|85648|85598|38
1635354130000|2021-10-27 17:02:10|85646|85596|85628.4|85578.4|85647.3|85597.3|85626.4|85576.4|60
1635354140000|2021-10-27 17:02:20|85627.6|85577.6|85627.8|85577.8|85629|85579|85613.4|85563.4|71
1635354150000|2021-10-27 17:02:30|85630|85580|85615.3|85565.3|85631.1|85581.1|85615.1|85565.1|63
1635354160000|2021-10-27 17:02:40|85615.5|85565.5|85611.2|85561.2|85617.6|85567.6|85610.2|85560.2|57
1635354170000|2021-10-27 17:02:50|85611.5|85561.5|85609.1|85559.1|85618.7|85568.7|85607.7|85557.7|57
1635354180000|2021-10-27 17:03:00|85607.6|85557.6|85603.7|85553.7|85614.8|85564.8|85601.8|85551.8|61
1635354190000|2021-10-27 17:03:10|85603.9|85553.9|85599.7|85549.7|85603.9|85553.9|85598.1|85548.1|53
1635354200000|2021-10-27 17:03:20|85599.1|85549.1|85598.7|85548.7|85602.1|85552.1|85597.7|85547.7|32
1635354210000|2021-10-27 17:03:30|85599.5|85549.5|85599.1|85549.1|85604.5|85554.5|85595.3|85545.3|50
1635354220000|2021-10-27 17:03:40|85599.4|85549.4|85600.6|85550.6|85605.3|85555.3|85598.4|85548.4|43
1635354230000|2021-10-27 17:03:50|85600.1|85550.1|85657|85607|85659.5|85609.5|85599.1|85549.1|71
1635354240000|2021-10-27 17:04:00|85656.4|85606.4|85654.5|85604.5|85661.4|85611.4|85654.5|85604.5|62
1635354250000|2021-10-27 17:04:10|85654.6|85604.6|85646.8|85596.8|85655.2|85605.2|85643.2|85593.2|57
1635354260000|2021-10-27 17:04:20|85645|85595|85643.3|85593.3|85648.3|85598.3|85638.3|85588.3|55
1635354270000|2021-10-27 17:04:30|85646.4|85596.4|85663.6|85613.6|85663.6|85613.6|85642.6|85592.6|58
1635354280000|2021-10-27 17:04:40|85665.3|85615.3|85659.3|85609.3|85665.5|85615.5|85657.3|85607.3|48
1635354290000|2021-10-27 17:04:50|85658.4|85608.4|85662.3|85612.3|85667|85617|85655.9|85605.9|46
1635354300000|2021-10-27 17:05:00|85661.6|85611.6|85665.4|85615.4|85665.4|85615.4|85660.8|85610.8|46
1635354310000|2021-10-27 17:05:10|85664.9|85614.9|85661.6|85611.6|85669.9|85619.9|85658.8|85608.8|57
1635354320000|2021-10-27 17:05:20|85660.5|85610.5|85662.6|85612.6|85663.7|85613.7|85655.1|85605.1|66
1635354330000|2021-10-27 17:05:30|85664.3|85614.3|85666.4|85616.4|85668|85618|85664.3|85614.3|43
1635354340000|2021-10-27 17:05:40|85665.9|85615.9|85668|85618|85669.7|85619.7|85663.7|85613.7|48
1635354350000|2021-10-27 17:05:50|85667.9|85617.9|85665.9|85615.9|85668.3|85618.3|85664.9|85614.9|36
1635354360000|2021-10-27 17:06:00|85665.7|85615.7|85664.2|85614.2|85665.8|85615.8|85663|85613|37
1635354370000|2021-10-27 17:06:10|85664.3|85614.3|85664.5|85614.5|85665.9|85615.9|85661.4|85611.4|47
1635354380000|2021-10-27 17:06:20|85664.4|85614.4|85667.4|85617.4|85668|85618|85664.2|85614.2|36
1635354390000|2021-10-27 17:06:30|85667.5|85617.5|85667.6|85617.6|85667.6|85617.6|85664.5|85614.5|44
1635354400000|2021-10-27 17:06:40|85668|85618|85669.5|85619.5|85671|85621|85667.7|85617.7|50
1635354410000|2021-10-27 17:06:50|85669.4|85619.4|85667.1|85617.1|85669.8|85619.8|85666.9|85616.9|46
1635354420000|2021-10-27 17:07:00|85667.2|85617.2|85669|85619|85669.9|85619.9|85666.8|85616.8|34
1635354430000|2021-10-27 17:07:10|85669.1|85619.1|85670|85620|85670.2|85620.2|85668.8|85618.8|28
1635354440000|2021-10-27 17:07:20|85669.8|85619.8|85670.7|85620.7|85671.7|85621.7|85669|85619|32
1635354450000|2021-10-27 17:07:30|85671.1|85621.1|85670.5|85620.5|85671.1|85621.1|85667.2|85617.2|47
1635354460000|2021-10-27 17:07:40|85670.4|85620.4|85666.9|85616.9|85670.5|85620.5|85665.7|85615.7|39
1635354470000|2021-10-27 17:07:50|85666.7|85616.7|85673.7|85623.7|85673.7|85623.7|85665.9|85615.9|50
1635354480000|2021-10-27 17:08:00|85673.2|85623.2|85675.8|85625.8|85676.8|85626.8|85673.2|85623.2|45
1635354490000|2021-10-27 17:08:10|85675.9|85625.9|85677|85627|85677.3|85627.3|85673.3|85623.3|40
1635354500000|2021-10-27 17:08:20|85677.1|85627.1|85679.1|85629.1|85679.2|85629.2|85675|85625|48
1635354510000|2021-10-27 17:08:30|85679.2|85629.2|85681.7|85631.7|85681.7|85631.7|85674.7|85624.7|52
1635354520000|2021-10-27 17:08:40|85681.2|85631.2|85677.1|85627.1|85681.5|85631.5|85675.8|85625.8|45
1635354530000|2021-10-27 17:08:50|85676.6|85626.6|85682|85632|85682|85632|85676.6|85626.6|42
1635354540000|2021-10-27 17:09:00|85681.8|85631.8|85680.6|85630.6|85682.9|85632.9|85677|85627|49
1635354550000|2021-10-27 17:09:10|85680.4|85630.4|85681.3|85631.3|85682.2|85632.2|85678.6|85628.6|52
1635354560000|2021-10-27 17:09:20|85681.1|85631.1|85681.8|85631.8|85682.8|85632.8|85681|85631|44
1635354570000|2021-10-27 17:09:30|85681.9|85631.9|85681.6|85631.6|85687.5|85637.5|85681.6|85631.6|49
1635354580000|2021-10-27 17:09:40|85681.4|85631.4|85682.1|85632.1|85682.3|85632.3|85679.7|85629.7|48
1635354590000|2021-10-27 17:09:50|85681.9|85631.9|85686.1|85636.1|85686.4|85636.4|85681.5|85631.5|47
1635354600000|2021-10-27 17:10:00|85686|85636|85684.7|85634.7|85686.8|85636.8|85682.3|85632.3|45
1635354610000|2021-10-27 17:10:10|85684.9|85634.9|85683.7|85633.7|85685.2|85635.2|85682.1|85632.1|50
1635354620000|2021-10-27 17:10:20|85683.6|85633.6|85678.4|85628.4|85683.6|85633.6|85677|85627|43
1635354630000|2021-10-27 17:10:30|85678.5|85628.5|85677|85627|85678.9|85628.9|85676.8|85626.8|38
1635354640000|2021-10-27 17:10:40|85676.7|85626.7|85674.3|85624.3|85677.1|85627.1|85673.9|85623.9|41
1635354650000|2021-10-27 17:10:50|85674.4|85624.4|85674.4|85624.4|85674.8|85624.8|85674|85624|37
1635354660000|2021-10-27 17:11:00|85674.3|85624.3|85677.2|85627.2|85677.2|85627.2|85673.4|85623.4|32
1635354670000|2021-10-27 17:11:10|85677.4|85627.4|85675.9|85625.9|85679.7|85629.7|85674.1|85624.1|53
1635354680000|2021-10-27 17:11:20|85675.2|85625.2|85673.7|85623.7|85676|85626|85673.4|85623.4|34
1635354690000|2021-10-27 17:11:30|85673.4|85623.4|85674.3|85624.3|85675.2|85625.2|85670.4|85620.4|51
1635354700000|2021-10-27 17:11:40|85674.6|85624.6|85676|85626|85676.3|85626.3|85674.4|85624.4|44
1635354710000|2021-10-27 17:11:50|85676.1|85626.1|85673|85623|85676.1|85626.1|85672.9|85622.9|31
1635354720000|2021-10-27 17:12:00|85673.2|85623.2|85676.1|85626.1|85677.6|85627.6|85673|85623|33
1635354730000|2021-10-27 17:12:10|85676.2|85626.2|85668.1|85618.1|85676.2|85637.9|85658.5|85616|44
1635354740000|2021-10-27 17:12:20|85668.4|85618.4|85666.6|85616.6|85668.8|85618.8|85665.8|85615.8|33
1635354750000|2021-10-27 17:12:30|85666|85616|85661.6|85611.6|85667.5|85617.5|85660.8|85610.8|42
1635354760000|2021-10-27 17:12:40|85662|85612|85664.6|85614.6|85665.8|85615.8|85661.9|85611.9|35
1635354770000|2021-10-27 17:12:50|85664.7|85614.7|85667.3|85617.3|85668.7|85618.7|85663.2|85613.2|44
1635354780000|2021-10-27 17:13:00|85667.1|85617.1|85668|85618|85668|85618|85667|85617|21
1635354790000|2021-10-27 17:13:10|85667.9|85617.9|85674.2|85624.2|85676|85626|85666.9|85616.9|45
1635354800000|2021-10-27 17:13:20|85675|85625|85671.8|85621.8|85675.1|85625.1|85671.5|85621.5|35
1635354810000|2021-10-27 17:13:30|85672.3|85622.3|85672.8|85622.8|85673.3|85623.3|85671.2|85621.2|41
1635354820000|2021-10-27 17:13:40|85673.1|85623.1|85679.1|85629.1|85679.1|85629.1|85671.4|85621.4|51
1635354830000|2021-10-27 17:13:50|85678.8|85628.8|85675.7|85625.7|85679.6|85629.6|85675.7|85625.7|46
1635354840000|2021-10-27 17:14:00|85675.8|85625.8|85677.9|85627.9|85678.1|85628.1|85674.5|85624.5|41
1635354850000|2021-10-27 17:14:10|85677.8|85627.8|85679.5|85629.5|85680.1|85630.1|85676.7|85626.7|40
1635354860000|2021-10-27 17:14:20|85678.5|85628.5|85678.8|85628.8|85679.6|85629.6|85678.2|85628.2|29
1635354870000|2021-10-27 17:14:30|85678.6|85628.6|85674.4|85624.4|85680.5|85630.5|85673.3|85623.3|43
1635354880000|2021-10-27 17:14:40|85675|85625|85671.7|85621.7|85675.4|85625.4|85671.3|85621.3|33
1635354890000|2021-10-27 17:14:50|85671.9|85621.9|85671.9|85621.9|85672.8|85622.8|85671.3|85621.3|35
1635354900000|2021-10-27 17:15:00|85672.1|85622.1|85677.3|85627.3|85678.1|85628.1|85671.5|85621.5|37
1635354910000|2021-10-27 17:15:10|85676.6|85626.6|85673.4|85623.4|85676.7|85626.7|85673.3|85623.3|39
1635354920000|2021-10-27 17:15:20|85673.5|85623.5|85668.4|85618.4|85674.2|85624.2|85667.2|85617.2|41
1635354930000|2021-10-27 17:15:30|85668.7|85618.7|85672.7|85622.7|85672.7|85622.7|85668.7|85618.7|35
1635354940000|2021-10-27 17:15:40|85673.7|85623.7|85673.8|85623.8|85678.9|85628.9|85673.4|85623.4|41
1635354950000|2021-10-27 17:15:50|85674.7|85624.7|85677.4|85627.4|85677.4|85627.4|85673.1|85623.1|38
1635354960000|2021-10-27 17:16:00|85677.2|85627.2|85685.3|85635.3|85687.9|85637.9|85676.7|85626.7|44
1635354970000|2021-10-27 17:16:10|85685.2|85635.2|85689.4|85639.4|85695.1|85645.1|85683.4|85633.4|55
1635354980000|2021-10-27 17:16:20|85690.7|85640.7|85687.4|85637.4|85691.2|85641.2|85687.4|85637.4|34
1635354990000|2021-10-27 17:16:30|85687.9|85637.9|85691.4|85641.4|85692|85642|85687.5|85637.5|39
1635355000000|2021-10-27 17:16:40|85691.2|85641.2|85691|85641|85692.4|85642.4|85690|85640|33
1635355010000|2021-10-27 17:16:50|85690.9|85640.9|85693.6|85643.6|85694.4|85644.4|85690.9|85640.9|44
1635355020000|2021-10-27 17:17:00|85696.7|85646.7|85691.4|85641.4|85696.7|85646.7|85691.4|85641.4|41
1635355030000|2021-10-27 17:17:10|85691.5|85641.5|85686.6|85636.6|85692.4|85642.4|85684.4|85634.4|42
1635355040000|2021-10-27 17:17:20|85688.3|85638.3|85694.6|85644.6|85695|85645|85687.1|85637.1|42
1635355050000|2021-10-27 17:17:30|85693.9|85643.9|85689.1|85639.1|85693.9|85643.9|85688.6|85638.6|48
1635355060000|2021-10-27 17:17:40|85689.2|85639.2|85692.8|85642.8|85692.8|85642.8|85688.8|85638.8|33
1635355070000|2021-10-27 17:17:50|85693|85643|85693.4|85643.4|85694.3|85644.3|85692.9|85642.9|34
1635355080000|2021-10-27 17:18:00|85693|85643|85692.5|85642.5|85693.9|85643.9|85692.5|85642.5|23
1635355090000|2021-10-27 17:18:10|85692.7|85642.7|85694.5|85644.5|85695.4|85645.4|85692.6|85642.6|20
1635355100000|2021-10-27 17:18:20|85694.1|85644.1|85691.4|85641.4|85695.2|85645.2|85688.8|85638.8|29
1635355110000|2021-10-27 17:18:30|85691|85641|85689.6|85639.6|85691|85641|85686.8|85636.8|36
1635355120000|2021-10-27 17:18:40|85689.2|85639.2|85689.9|85639.9|85690.4|85640.4|85687.5|85637.5|25
1635355130000|2021-10-27 17:18:50|85690|85640|85691.7|85641.7|85695|85645|85689.8|85639.8|44
1635355140000|2021-10-27 17:19:00|85691.1|85641.1|85692.1|85642.1|85694|85644|85691|85641|35
1635355150000|2021-10-27 17:19:10|85692|85642|85691.5|85641.5|85693.6|85643.6|85691|85641|30
1635355160000|2021-10-27 17:19:20|85692.2|85642.2|85691.5|85641.5|85692.2|85642.2|85690.9|85640.9|21
1635355170000|2021-10-27 17:19:30|85691.7|85641.7|85693.3|85643.3|85693.6|85643.6|85691.1|85641.1|32
1635355180000|2021-10-27 17:19:40|85693.4|85643.4|85693.9|85643.9|85695.3|85645.3|85693.4|85643.4|23
1635355190000|2021-10-27 17:19:50|85694|85644|85690.3|85640.3|85694|85644|85688.6|85638.6|35
1635355200000|2021-10-27 17:20:00|85690.6|85640.6|85691.1|85641.1|85694|85644|85689.7|85639.7|31
1635355210000|2021-10-27 17:20:10|85690.9|85640.9|85693.5|85643.5|85693.6|85643.6|85690.9|85640.9|28
1635355220000|2021-10-27 17:20:20|85693.8|85643.8|85692.6|85642.6|85696|85646|85692.6|85642.6|23
1635355230000|2021-10-27 17:20:30|85693.1|85643.1|85694.5|85644.5|85695.7|85645.7|85692.5|85642.5|38
1635355240000|2021-10-27 17:20:40|85694.4|85644.4|85692.2|85642.2|85694.4|85644.4|85691.6|85641.6|30
1635355250000|2021-10-27 17:20:50|85691.9|85641.9|85692.9|85642.9|85693.3|85643.3|85690.8|85640.8|27
1635355260000|2021-10-27 17:21:00|85693|85643|85691.7|85641.7|85695.7|85645.7|85691.7|85641.7|36
1635355270000|2021-10-27 17:21:10|85693.8|85643.8|85693.6|85643.6|85695.7|85645.7|85691.7|85641.7|45
1635355280000|2021-10-27 17:21:20|85693.8|85643.8|85693.9|85643.9|85695|85645|85693.8|85643.8|39
1635355290000|2021-10-27 17:21:30|85693.7|85643.7|85697.3|85647.3|85697.4|85647.4|85693.7|85643.7|38
1635355300000|2021-10-27 17:21:40|85697.4|85647.4|85700.3|85650.3|85700.3|85650.3|85696.3|85646.3|38
1635355310000|2021-10-27 17:21:50|85700.4|85650.4|85701.4|85651.4|85727.6|85677.6|85698.5|85648.5|59
1635355320000|2021-10-27 17:22:00|85699.6|85649.6|85701.7|85651.7|85701.9|85651.9|85699.2|85649.2|29
1635355330000|2021-10-27 17:22:10|85701.9|85651.9|85694.2|85644.2|85701.9|85651.9|85693.9|85643.9|36
1635355340000|2021-10-27 17:22:20|85694.6|85644.6|85695.9|85645.9|85695.9|85645.9|85693.5|85643.5|21
1635355350000|2021-10-27 17:22:30|85696.4|85646.4|85695.4|85645.4|85696.4|85646.4|85694.2|85644.2|21
1635355360000|2021-10-27 17:22:40|85695.2|85645.2|85702.4|85652.4|85703.8|85653.8|85693.7|85643.7|41
1635355370000|2021-10-27 17:22:50|85702.8|85652.8|85702.6|85652.6|85703.1|85653.1|85701.4|85651.4|25
1635355380000|2021-10-27 17:23:00|85702.7|85652.7|85702|85652|85704.3|85654.3|85701.6|85651.6|31
1635355390000|2021-10-27 17:23:10|85701.9|85651.9|85703|85653|85705.7|85655.7|85701.9|85651.9|36
1635355400000|2021-10-27 17:23:20|85703.1|85653.1|85705.4|85655.4|85705.4|85655.4|85700.9|85650.9|41
1635355410000|2021-10-27 17:23:30|85705.6|85655.6|85707.7|85657.7|85709.1|85659.1|85705.4|85655.4|52
1635355420000|2021-10-27 17:23:40|85708|85658|85708.8|85658.8|85709.7|85659.7|85707|85657|27
1635355430000|2021-10-27 17:23:50|85708.4|85658.4|85709.5|85659.5|85710.1|85660.1|85708.4|85658.4|27
1635355440000|2021-10-27 17:24:00|85708.2|85658.2|85707|85657|85708.7|85658.7|85703.1|85653.1|51
1635355450000|2021-10-27 17:24:10|85707.2|85657.2|85707.7|85657.7|85710.4|85660.4|85707.2|85657.2|33
1635355460000|2021-10-27 17:24:20|85707.6|85657.6|85707.5|85657.5|85709.8|85659.8|85707|85657|35
1635355470000|2021-10-27 17:24:30|85707.4|85657.4|85707.9|85657.9|85709|85659|85707.2|85657.2|28
1635355480000|2021-10-27 17:24:40|85707.8|85657.8|85687|85637|85708.3|85658.3|85682.2|85632.2|36
1635355490000|2021-10-27 17:24:50|85685.9|85635.9|85657.6|85607.6|85685.9|85635.9|85657.2|85607.2|69
1635355500000|2021-10-27 17:25:00|85657.7|85607.7|85660.6|85610.6|85660.6|85610.6|85655.2|85605.2|49
1635355510000|2021-10-27 17:25:10|85660.5|85610.5|85663.4|85613.4|85663.4|85613.4|85660.2|85610.2|39
1635355520000|2021-10-27 17:25:20|85663.2|85613.2|85665.4|85615.4|85665.6|85615.6|85662.8|85612.8|36
1635355530000|2021-10-27 17:25:30|85666.5|85616.5|85684|85634|85685.1|85635.1|85666.5|85616.5|41
1635355540000|2021-10-27 17:25:40|85684.4|85634.4|85681.2|85631.2|85684.9|85634.9|85681.2|85631.2|35
1635355550000|2021-10-27 17:25:50|85680.8|85630.8|85681.5|85631.5|85683|85633|85680.8|85630.8|42
1635355560000|2021-10-27 17:26:00|85681.7|85631.7|85682|85632|85682.8|85632.8|85681.2|85631.2|35
1635355570000|2021-10-27 17:26:10|85682.3|85632.3|85681.2|85631.2|85682.4|85632.4|85679.1|85629.1|39
1635355580000|2021-10-27 17:26:20|85681|85631|85677.6|85627.6|85682|85632|85677.6|85627.6|33
1635355590000|2021-10-27 17:26:30|85678|85628|85683.2|85633.2|85683.5|85633.5|85678|85628|34
1635355600000|2021-10-27 17:26:40|85683.4|85633.4|85682.4|85632.4|85683.4|85633.4|85681.7|85631.7|31
1635355610000|2021-10-27 17:26:50|85682|85632|85683.1|85633.1|85683.4|85633.4|85681.5|85631.5|18
1635355620000|2021-10-27 17:27:00|85683.3|85633.3|85683.2|85633.2|85683.3|85633.3|85680.9|85630.9|30
1635355630000|2021-10-27 17:27:10|85683.1|85633.1|85682.1|85632.1|85684|85634|85681.4|85631.4|29
1635355640000|2021-10-27 17:27:20|85682.4|85632.4|85680.6|85630.6|85683.4|85633.4|85678.8|85628.8|42
1635355650000|2021-10-27 17:27:30|85680.5|85630.5|85682.8|85632.8|85682.8|85632.8|85679.8|85629.8|26
1635355660000|2021-10-27 17:27:40|85682.9|85632.9|85681.1|85631.1|85682.9|85632.9|85680.7|85630.7|32
1635355670000|2021-10-27 17:27:50|85681.2|85631.2|85680.4|85630.4|85681.6|85631.6|85680.3|85630.3|26
1635355680000|2021-10-27 17:28:00|85680.2|85630.2|85683.1|85633.1|85683.1|85633.1|85679.9|85629.9|33
1635355690000|2021-10-27 17:28:10|85683.4|85633.4|85683.3|85633.3|85685.2|85635.2|85682.8|85632.8|33
1635355700000|2021-10-27 17:28:20|85683.4|85633.4|85681.2|85631.2|85683.4|85633.4|85680.2|85630.2|32
1635355710000|2021-10-27 17:28:30|85681.1|85631.1|85680.9|85630.9|85681.4|85631.4|85680|85630|21
1635355720000|2021-10-27 17:28:40|85681|85631|85682.8|85632.8|85682.8|85632.8|85680.3|85630.3|38
1635355730000|2021-10-27 17:28:50|85682.5|85632.5|85681.6|85631.6|85682.9|85632.9|85681.2|85631.2|24
1635355740000|2021-10-27 17:29:00|85681.8|85631.8|85682.4|85632.4|85682.8|85632.8|85681.5|85631.5|23
1635355750000|2021-10-27 17:29:10|85682.3|85632.3|85680.9|85630.9|85682.3|85632.3|85680.4|85630.4|31
1635355760000|2021-10-27 17:29:20|85681|85631|85681|85631|85681.6|85631.6|85680.9|85630.9|33
1635355770000|2021-10-27 17:29:30|85681.2|85631.2|85681.4|85631.4|85682|85632|85681.1|85631.1|28
1635355780000|2021-10-27 17:29:40|85681.5|85631.5|85681.8|85631.8|85683.3|85633.3|85681.1|85631.1|35
1635355790000|2021-10-27 17:29:50|85681.7|85631.7|85682|85632|85683.2|85633.2|85681.3|85631.3|37
1635355800000|2021-10-27 17:30:00|85681.9|85631.9|85682|85632|85682.7|85632.7|85681.4|85631.4|23
1635355810000|2021-10-27 17:30:10|85682.9|85632.9|85680.1|85630.1|85682.9|85632.9|85679.4|85629.4|38
1635355820000|2021-10-27 17:30:20|85680|85630|85683.1|85633.1|85683.1|85633.1|85679.9|85629.9|31
1635355830000|2021-10-27 17:30:30|85684.9|85634.9|85685.7|85635.7|85686.2|85636.2|85684.8|85634.8|37
1635355840000|2021-10-27 17:30:40|85685.6|85635.6|85685.7|85635.7|85686|85636|85685.2|85635.2|23
1635355850000|2021-10-27 17:30:50|85685.6|85635.6|85689|85639|85689.1|85639.1|85685.4|85635.4|24
1635355860000|2021-10-27 17:31:00|85689.1|85639.1|85689.9|85639.9|85691.8|85641.8|85688.9|85638.9|29
1635355870000|2021-10-27 17:31:10|85689.5|85639.5|85689|85639|85690.7|85640.7|85688.4|85638.4|37
1635355880000|2021-10-27 17:31:20|85689.2|85639.2|85688.8|85638.8|85689.6|85639.6|85686.2|85636.2|36
1635355890000|2021-10-27 17:31:30|85689|85639|85688|85638|85690.5|85640.5|85687.9|85637.9|36
1635355900000|2021-10-27 17:31:40|85687.9|85637.9|85688|85638|85688.4|85638.4|85687|85637|29
1635355910000|2021-10-27 17:31:50|85688.1|85638.1|85688.5|85638.5|85688.5|85638.5|85688.1|85638.1|17
1635355920000|2021-10-27 17:32:00|85688.4|85638.4|85687.2|85637.2|85688.5|85638.5|85684.8|85634.8|43
1635355930000|2021-10-27 17:32:10|85685.7|85635.7|85683.9|85633.9|85685.7|85635.7|85682.3|85632.3|43
1635355940000|2021-10-27 17:32:20|85683.7|85633.7|85682.8|85632.8|85683.8|85633.8|85681.5|85631.5|26
1635355950000|2021-10-27 17:32:30|85682.9|85632.9|85683.3|85633.3|85683.4|85633.4|85682.4|85632.4|24
1635355960000|2021-10-27 17:32:40|85683.5|85633.5|85684.5|85634.5|85685.1|85635.1|85683.5|85633.5|17
1635355970000|2021-10-27 17:32:50|85684.4|85634.4|85682.9|85632.9|85685.1|85635.1|85682.6|85632.6|27
1635355980000|2021-10-27 17:33:00|85682.7|85632.7|85684.4|85634.4|85684.4|85634.4|85682.7|85632.7|32
1635355990000|2021-10-27 17:33:10|85684.5|85634.5|85684.7|85634.7|85685.6|85635.6|85682.3|85632.3|30
1635356000000|2021-10-27 17:33:20|85685|85635|85684.2|85634.2|85685.1|85635.1|85683.6|85633.6|30
1635356010000|2021-10-27 17:33:30|85684.3|85634.3|85683.8|85633.8|85684.4|85634.4|85683.6|85633.6|24
1635356020000|2021-10-27 17:33:40|85684|85634|85682.4|85632.4|85684.3|85634.3|85682|85632|23
1635356030000|2021-10-27 17:33:50|85682.5|85632.5|85682.1|85632.1|85684.9|85634.9|85681.8|85631.8|27
1635356040000|2021-10-27 17:34:00|85682.2|85632.2|85682.3|85632.3|85683.2|85633.2|85681.8|85631.8|28
1635356050000|2021-10-27 17:34:10|85682.7|85632.7|85681.9|85631.9|85683.1|85633.1|85681.5|85631.5|31
1635356060000|2021-10-27 17:34:20|85682|85632|85683.4|85633.4|85683.4|85633.4|85681.9|85631.9|22
1635356070000|2021-10-27 17:34:30|85682.9|85632.9|85682.8|85632.8|85684.3|85634.3|85682.6|85632.6|24
1635356080000|2021-10-27 17:34:40|85682.7|85632.7|85684.9|85634.9|85685|85635|85682.2|85632.2|26
1635356090000|2021-10-27 17:34:50|85685|85635|85687.4|85637.4|85687.5|85637.5|85685|85635|32
1635356100000|2021-10-27 17:35:00|85687.5|85637.5|85692.6|85642.6|85694.6|85644.6|85687.5|85637.5|38
1635356110000|2021-10-27 17:35:10|85692.8|85642.8|85693.7|85643.7|85695.5|85645.5|85692.6|85642.6|50
1635356120000|2021-10-27 17:35:20|85693.6|85643.6|85693.7|85643.7|85697|85647|85691.8|85641.8|44
1635356130000|2021-10-27 17:35:30|85693.8|85643.8|85692.8|85642.8|85695.8|85645.8|85691.8|85641.8|43
1635356140000|2021-10-27 17:35:40|85692.2|85642.2|85695.7|85645.7|85696|85646|85691.9|85641.9|35
1635356150000|2021-10-27 17:35:50|85695.8|85645.8|85695.9|85645.9|85696.4|85646.4|85695.1|85645.1|34
1635356160000|2021-10-27 17:36:00|85696.1|85646.1|85696.3|85646.3|85696.5|85646.5|85695.3|85645.3|23
1635356170000|2021-10-27 17:36:10|85696.2|85646.2|85696|85646|85697|85647|85696|85646|24
1635356180000|2021-10-27 17:36:20|85695.9|85645.9|85696.5|85646.5|85697|85647|85695.9|85645.9|30
1635356190000|2021-10-27 17:36:30|85696.3|85646.3|85696.2|85646.2|85696.9|85646.9|85695.9|85645.9|25
1635356200000|2021-10-27 17:36:40|85695.9|85645.9|85696|85646|85696.9|85646.9|85695|85645|20
1635356210000|2021-10-27 17:36:50|85695.7|85645.7|85693.4|85643.4|85696.2|85646.2|85692.3|85642.3|34
1635356220000|2021-10-27 17:37:00|85692.9|85642.9|85691.3|85641.3|85692.9|85642.9|85691.2|85641.2|28
1635356230000|2021-10-27 17:37:10|85691.2|85641.2|85691.4|85641.4|85691.9|85641.9|85689.4|85639.4|32
1635356240000|2021-10-27 17:37:20|85691.2|85641.2|85686.3|85636.3|85691.7|85641.7|85684.8|85634.8|35
1635356250000|2021-10-27 17:37:30|85686.2|85636.2|85686.6|85636.6|85687.7|85637.7|85685.5|85635.5|35
1635356260000|2021-10-27 17:37:40|85686.8|85636.8|85689.7|85639.7|85689.8|85639.8|85686.6|85636.6|26
1635356270000|2021-10-27 17:37:50|85689.6|85639.6|85689.8|85639.8|85690.3|85640.3|85688.3|85638.3|30
1635356280000|2021-10-27 17:38:00|85689.6|85639.6|85686.7|85636.7|85692.4|85642.4|85686.6|85636.6|42
1635356290000|2021-10-27 17:38:10|85686.6|85636.6|85685.6|85635.6|85686.9|85636.9|85685.6|85635.6|17
1635356300000|2021-10-27 17:38:20|85685.5|85635.5|85686.7|85636.7|85686.8|85636.8|85685|85635|26
1635356310000|2021-10-27 17:38:30|85686.6|85636.6|85686.6|85636.6|85686.6|85636.6|85686|85636|16
1635356320000|2021-10-27 17:38:40|85686.7|85636.7|85682.2|85632.2|85686.7|85636.7|85682.2|85632.2|32
1635356330000|2021-10-27 17:38:50|85683.1|85633.1|85680.9|85630.9|85683.1|85633.1|85680.8|85630.8|30
1635356340000|2021-10-27 17:39:00|85680.5|85630.5|85678.3|85628.3|85680.5|85630.5|85678.2|85628.2|27
1635356350000|2021-10-27 17:39:10|85678.5|85628.5|85675.9|85625.9|85678.8|85628.8|85673.6|85623.6|30
1635356360000|2021-10-27 17:39:20|85675.8|85625.8|85668.4|85618.4|85676.8|85626.8|85668.3|85618.3|37
1635356370000|2021-10-27 17:39:30|85668.7|85618.7|85667|85617|85670.4|85620.4|85667|85617|37
1635356380000|2021-10-27 17:39:40|85666.9|85616.9|85664.8|85614.8|85666.9|85616.9|85663.5|85613.5|35
1635356390000|2021-10-27 17:39:50|85664.6|85614.6|85664.7|85614.7|85665.3|85615.3|85664.2|85614.2|17
1635356400000|2021-10-27 17:40:00|85664.8|85614.8|85689|85639|85689|85639|85662.9|85612.9|49
1635356410000|2021-10-27 17:40:10|85690.6|85640.6|85695.9|85645.9|85696.1|85646.1|85690.5|85640.5|49
1635356420000|2021-10-27 17:40:20|85696|85646|85696.1|85646.1|85696.5|85646.5|85695.8|85645.8|22
1635356430000|2021-10-27 17:40:30|85696.2|85646.2|85694.7|85644.7|85697.2|85647.2|85694.6|85644.6|34
1635356440000|2021-10-27 17:40:40|85694.9|85644.9|85694.5|85644.5|85694.9|85644.9|85693|85643|29
1635356450000|2021-10-27 17:40:50|85694.2|85644.2|85689.9|85639.9|85695|85645|85688.8|85638.8|32
1635356460000|2021-10-27 17:41:00|85688|85638|85686.8|85636.8|85688.8|85638.8|85686.8|85636.8|28
1635356470000|2021-10-27 17:41:10|85687.1|85637.1|85683.9|85633.9|85688.3|85638.3|85683.9|85633.9|33
1635356480000|2021-10-27 17:41:20|85679.8|85629.8|85679.8|85629.8|85681|85631|85676.2|85626.2|45
1635356490000|2021-10-27 17:41:30|85679.2|85629.2|85679.2|85629.2|85680|85630|85676.6|85626.6|37
1635356500000|2021-10-27 17:41:40|85679.5|85629.5|85673.5|85623.5|85679.8|85629.8|85672.7|85622.7|37
1635356510000|2021-10-27 17:41:50|85673.6|85623.6|85672.5|85622.5|85675.6|85625.6|85671.8|85621.8|34
1635356520000|2021-10-27 17:42:00|85672.3|85622.3|85671.8|85621.8|85672.6|85622.6|85670.1|85620.1|37
1635356530000|2021-10-27 17:42:10|85671.7|85621.7|85664.8|85614.8|85671.7|85621.7|85663.4|85613.4|31
1635356540000|2021-10-27 17:42:20|85664.9|85614.9|85666.5|85616.5|85667.3|85617.3|85664.8|85614.8|27
1635356550000|2021-10-27 17:42:30|85666.6|85616.6|85661.8|85611.8|85666.8|85616.8|85660.3|85610.3|38
1635356560000|2021-10-27 17:42:40|85662.2|85612.2|85667.7|85617.7|85668|85618|85661.7|85611.7|27
1635356570000|2021-10-27 17:42:50|85667.4|85617.4|85673.8|85623.8|85674.9|85624.9|85667.2|85617.2|39
1635356580000|2021-10-27 17:43:00|85673.5|85623.5|85674.1|85624.1|85674.1|85624.1|85670.2|85620.2|38
1635356590000|2021-10-27 17:43:10|85673.9|85623.9|85674.2|85624.2|85674.5|85624.5|85673.2|85623.2|17
1635356600000|2021-10-27 17:43:20|85673.7|85623.7|85673.2|85623.2|85673.7|85623.7|85671.9|85621.9|18
1635356610000|2021-10-27 17:43:30|85672.8|85622.8|85671.5|85621.5|85673.1|85623.1|85670.7|85620.7|37
1635356620000|2021-10-27 17:43:40|85671.2|85621.2|85671|85621|85671.7|85621.7|85671|85621|30
1635356630000|2021-10-27 17:43:50|85671.1|85621.1|85668.2|85618.2|85671.4|85621.4|85667.2|85617.2|35
1635356640000|2021-10-27 17:44:00|85668|85618|85668.9|85618.9|85669.9|85619.9|85667.4|85617.4|37
1635356650000|2021-10-27 17:44:10|85668.8|85618.8|85667.8|85617.8|85668.8|85618.8|85667.6|85617.6|19
1635356660000|2021-10-27 17:44:20|85667.7|85617.7|85666.6|85616.6|85667.7|85617.7|85664.9|85614.9|38
1635356670000|2021-10-27 17:44:30|85667|85617|85665.6|85615.6|85667.1|85617.1|85665.5|85615.5|35
1635356680000|2021-10-27 17:44:40|85665.5|85615.5|85666.8|85616.8|85667.1|85617.1|85664.7|85614.7|36
1635356690000|2021-10-27 17:44:50|85667.1|85617.1|85667.2|85617.2|85667.3|85617.3|85666.3|85616.3|27
1635356700000|2021-10-27 17:45:00|85667.1|85617.1|85662.4|85612.4|85667.5|85617.5|85662.2|85612.2|44
1635356710000|2021-10-27 17:45:10|85662.7|85612.7|85647.5|85597.5|85663.3|85613.3|85645.9|85595.9|57
1635356720000|2021-10-27 17:45:20|85646.5|85596.5|85648.2|85598.2|85650.9|85600.9|85645.9|85595.9|37
1635356730000|2021-10-27 17:45:30|85647.6|85597.6|85645.8|85595.8|85648.5|85598.5|85645|85595|41
1635356740000|2021-10-27 17:45:40|85645.9|85595.9|85645.8|85595.8|85646.6|85596.6|85644.4|85594.4|26
1635356750000|2021-10-27 17:45:50|85645.7|85595.7|85646.8|85596.8|85647.4|85597.4|85645.6|85595.6|19
1635356760000|2021-10-27 17:46:00|85646.9|85596.9|85647|85597|85647|85597|85643.4|85593.4|29
1635356770000|2021-10-27 17:46:10|85646.9|85596.9|85646.6|85596.6|85647.7|85597.7|85646.6|85596.6|26
1635356780000|2021-10-27 17:46:20|85646.7|85596.7|85647.7|85597.7|85648.1|85598.1|85646.6|85596.6|21
1635356790000|2021-10-27 17:46:30|85648|85598|85647.2|85597.2|85648.3|85598.3|85647|85597|28
1635356800000|2021-10-27 17:46:40|85647.3|85597.3|85647.6|85597.6|85647.8|85597.8|85646.7|85596.7|15
1635356810000|2021-10-27 17:46:50|85646.5|85596.5|85645.8|85595.8|85647.4|85597.4|85645.1|85595.1|31
1635356820000|2021-10-27 17:47:00|85645.9|85595.9|85642.4|85592.4|85645.9|85595.9|85641.1|85591.1|38
1635356830000|2021-10-27 17:47:10|85642.2|85592.2|85641.1|85591.1|85642.2|85592.2|85639.6|85589.6|23
1635356840000|2021-10-27 17:47:20|85641.2|85591.2|85642.7|85592.7|85642.7|85592.7|85640.7|85590.7|24
1635356850000|2021-10-27 17:47:30|85642.8|85592.8|85642.9|85592.9|85644.2|85594.2|85641.6|85591.6|36
1635356860000|2021-10-27 17:47:40|85642.7|85592.7|85643.5|85593.5|85644|85594|85642.1|85592.1|34
1635356870000|2021-10-27 17:47:50|85643.3|85593.3|85633.5|85583.5|85644.4|85594.4|85629.3|85579.3|33
1635356880000|2021-10-27 17:48:00|85632.7|85582.7|85635.3|85585.3|85635.3|85585.3|85628.4|85578.4|51
1635356890000|2021-10-27 17:48:10|85635.1|85585.1|85629.4|85579.4|85636.2|85586.2|85628.5|85578.5|48
1635356900000|2021-10-27 17:48:20|85629.9|85579.9|85629.3|85579.3|85632.7|85582.7|85628.4|85578.4|38
1635356910000|2021-10-27 17:48:30|85629.6|85579.6|85630.9|85580.9|85630.9|85580.9|85629|85579|31
1635356920000|2021-10-27 17:48:40|85631.1|85581.1|85617|85592|85631.9|85593.5|85616.2|85581.1|26
1635356930000|2021-10-27 17:48:50|85617.3|85592.3|85631.1|85581.1|85631.4|85594.4|85616.5|85580.3|36
1635356940000|2021-10-27 17:49:00|85631.6|85581.6|85629.5|85579.5|85631.7|85593.5|85616.9|85579|46
1635356950000|2021-10-27 17:49:10|85629.1|85579.1|85629.3|85579.3|85630|85580|85628.2|85578.2|28
1635356960000|2021-10-27 17:49:20|85629.5|85579.5|85628.9|85578.9|85629.6|85579.6|85628.8|85578.8|22
1635356970000|2021-10-27 17:49:30|85629.2|85579.2|85629.5|85579.5|85629.5|85579.5|85628.8|85578.8|12
1635356980000|2021-10-27 17:49:40|85629.2|85579.2|85629.2|85579.2|85630.2|85580.2|85628.8|85578.8|19
1635356990000|2021-10-27 17:49:50|85629.3|85579.3|85629.7|85579.7|85630|85580|85629.3|85579.3|17
1635357000000|2021-10-27 17:50:00|85629.8|85579.8|85630.5|85580.5|85630.5|85580.5|85629.5|85579.5|21
1635357010000|2021-10-27 17:50:10|85630.4|85580.4|85630|85580|85630.6|85580.6|85630|85580|14
1635357020000|2021-10-27 17:50:20|85629.9|85579.9|85629.9|85579.9|85630.5|85580.5|85629.9|85579.9|13
1635357030000|2021-10-27 17:50:30|85630|85580|85628.7|85578.7|85630.2|85580.2|85628.5|85578.5|9
1635357040000|2021-10-27 17:50:40|85628.6|85578.6|85626.6|85576.6|85629.8|85579.8|85626.6|85576.6|36
1635357050000|2021-10-27 17:50:50|85626.7|85576.7|85627.4|85577.4|85629.3|85579.3|85626.5|85576.5|26
1635357060000|2021-10-27 17:51:00|85627.3|85577.3|85627.6|85577.6|85627.8|85577.8|85627.1|85577.1|20
1635357070000|2021-10-27 17:51:10|85627.7|85577.7|85628.1|85578.1|85628.2|85578.2|85627.5|85577.5|12
1635357080000|2021-10-27 17:51:20|85628|85578|85628.3|85578.3|85628.8|85578.8|85627.9|85577.9|18
1635357090000|2021-10-27 17:51:30|85616.1|85591.1|85629.3|85579.3|85631.3|85591.3|85616.1|85577.6|27
1635357100000|2021-10-27 17:51:40|85628.9|85578.9|85629.1|85579.1|85631.2|85581.2|85627.9|85577.9|10
1635357110000|2021-10-27 17:51:50|85629|85579|85630.2|85580.2|85630.4|85580.4|85628.6|85578.6|16
1635357120000|2021-10-27 17:52:00|85630.1|85580.1|85629.6|85579.6|85630.6|85580.6|85629.2|85579.2|25
1635357130000|2021-10-27 17:52:10|85629.7|85579.7|85628.7|85578.7|85630.1|85580.1|85628.7|85578.7|27
1635357140000|2021-10-27 17:52:20|85629.2|85579.2|85628.9|85578.9|85629.3|85579.3|85628|85578|23
1635357150000|2021-10-27 17:52:30|85629.2|85579.2|85628.1|85578.1|85630.4|85580.4|85627.9|85577.9|30
1635357160000|2021-10-27 17:52:40|85628.5|85578.5|85627.7|85577.7|85630.2|85580.2|85627.7|85577.7|27
1635357170000|2021-10-27 17:52:50|85628|85578|85628.2|85578.2|85629.1|85579.1|85627.9|85577.9|12
1635357180000|2021-10-27 17:53:00|85628|85578|85627.8|85577.8|85628.6|85578.6|85627.4|85577.4|28
1635357190000|2021-10-27 17:53:10|85628.3|85578.3|85627.9|85577.9|85628.3|85578.3|85627.3|85577.3|15
1635357200000|2021-10-27 17:53:20|85628.3|85578.3|85628.4|85578.4|85628.4|85578.4|85627.2|85577.2|20
1635357210000|2021-10-27 17:53:30|85628.3|85578.3|85627.7|85577.7|85629.9|85579.9|85626.5|85576.5|27
1635357220000|2021-10-27 17:53:40|85627.8|85577.8|85627.9|85577.9|85629.2|85579.2|85626.4|85576.4|20
1635357230000|2021-10-27 17:53:50|85628|85578|85627|85577|85628.7|85578.7|85626.9|85576.9|30
1635357240000|2021-10-27 17:54:00|85627.1|85577.1|85625.2|85575.2|85628|85578|85624.9|85574.9|19
1635357250000|2021-10-27 17:54:10|85625.1|85575.1|85627.8|85577.8|85628.9|85578.9|85625.1|85575.1|27
1635357260000|2021-10-27 17:54:20|85627.5|85577.5|85628.1|85578.1|85628.8|85578.8|85627.5|85577.5|17
1635357270000|2021-10-27 17:54:30|85628.4|85578.4|85629.4|85579.4|85630|85591.9|85616.9|85577.9|18
1635357280000|2021-10-27 17:54:40|85629.2|85579.2|85628.3|85578.3|85629.3|85579.3|85625.5|85575.5|45
1635357290000|2021-10-27 17:54:50|85628|85578|85628.3|85578.3|85628.5|85578.5|85627.4|85577.4|27
1635357300000|2021-10-27 17:55:00|85628|85578|85628.5|85578.5|85628.6|85578.6|85627.9|85577.9|37
1635357310000|2021-10-27 17:55:10|85628.4|85578.4|85628.9|85578.9|85629.3|85579.3|85627.6|85577.6|34
1635357320000|2021-10-27 17:55:20|85628.2|85578.2|85625.6|85575.6|85630.2|85580.2|85624.4|85574.4|43
1635357330000|2021-10-27 17:55:30|85625.9|85575.9|85625.2|85575.2|85626.4|85576.4|85624.7|85574.7|30
1635357340000|2021-10-27 17:55:40|85625.4|85575.4|85622.1|85572.1|85625.9|85575.9|85622.1|85572.1|33
1635357350000|2021-10-27 17:55:50|85622.2|85572.2|85622.3|85572.3|85623.3|85573.3|85621.5|85571.5|18
1635357360000|2021-10-27 17:56:00|85622.1|85572.1|85621.7|85571.7|85622.2|85572.2|85621.5|85571.5|11
1635357370000|2021-10-27 17:56:10|85621.6|85571.6|85624.2|85574.2|85624.2|85574.2|85621.2|85571.2|21
1635357380000|2021-10-27 17:56:20|85624|85574|85622.4|85572.4|85624.5|85574.5|85621.5|85571.5|32
1635357390000|2021-10-27 17:56:30|85623|85573|85622.3|85572.3|85623.1|85573.1|85620.9|85570.9|29
1635357400000|2021-10-27 17:56:40|85622.7|85572.7|85621.3|85571.3|85622.7|85572.7|85621.1|85571.1|23
1635357410000|2021-10-27 17:56:50|85621.4|85571.4|85620.4|85570.4|85621.4|85571.4|85620.4|85570.4|19
1635357420000|2021-10-27 17:57:00|85620|85570|85620|85570|85621.6|85571.6|85620|85570|19
1635357430000|2021-10-27 17:57:10|85620.5|85570.5|85621.8|85571.8|85622.5|85572.5|85620.5|85570.5|16
1635357440000|2021-10-27 17:57:20|85622.4|85572.4|85621.2|85571.2|85622.4|85572.4|85620.8|85570.8|27
1635357450000|2021-10-27 17:57:30|85620.7|85570.7|85616.3|85566.3|85621.2|85571.2|85615.8|85565.8|41
1635357460000|2021-10-27 17:57:40|85616.1|85566.1|85616.3|85566.3|85616.8|85566.8|85615.7|85565.7|34
1635357470000|2021-10-27 17:57:50|85616.4|85566.4|85616.1|85566.1|85617.1|85567.1|85615.6|85565.6|36
1635357480000|2021-10-27 17:58:00|85616|85566|85612.5|85562.5|85616.3|85566.3|85612.3|85562.3|32
1635357490000|2021-10-27 17:58:10|85612.8|85562.8|85608.4|85558.4|85612.8|85562.8|85604.1|85554.1|63
1635357500000|2021-10-27 17:58:20|85608.5|85558.5|85614|85564|85615.5|85565.5|85606.4|85556.4|50
1635357510000|2021-10-27 17:58:30|85617.1|85567.1|85613.4|85563.4|85617.1|85567.1|85613.2|85563.2|52
1635357520000|2021-10-27 17:58:40|85613.3|85563.3|85615.3|85565.3|85616.7|85566.7|85612.8|85562.8|44
1635357530000|2021-10-27 17:58:50|85615.5|85565.5|85615.3|85565.3|85616|85566|85614.3|85564.3|44
1635357540000|2021-10-27 17:59:00|85615.4|85565.4|85614.5|85564.5|85618.8|85568.8|85614.5|85564.5|46
1635357550000|2021-10-27 17:59:10|85614.1|85564.1|85614|85564|85618.9|85568.9|85612.5|85562.5|58
1635357560000|2021-10-27 17:59:20|85613.8|85563.8|85615|85565|85615.9|85565.9|85613|85563|68
1635357570000|2021-10-27 17:59:30|85614.8|85564.8|85604.8|85554.8|85615.3|85565.3|85603.6|85553.6|75
1635357580000|2021-10-27 17:59:40|85604.5|85554.5|85590.4|85540.4|85604.5|85554.5|85589.5|85539.5|52
1635357590000|2021-10-27 17:59:50|85589.7|85539.7|85590.6|85540.6|85590.6|85540.6|85580.4|85530.4|58
1635357600000|2021-10-27 18:00:00|85590.9|85540.9|85587.1|85537.1|85592.6|85542.6|85582.6|85532.6|59
1635357610000|2021-10-27 18:00:10|85586.7|85536.7|85592.2|85542.2|85592.3|85542.3|85586.2|85536.2|47
1635357620000|2021-10-27 18:00:20|85591.6|85541.6|85589|85539|85592.4|85542.4|85588|85538|49
1635357630000|2021-10-27 18:00:30|85588.9|85538.9|85601.6|85551.6|85602|85552|85588.9|85538.9|65
1635357640000|2021-10-27 18:00:40|85600.9|85550.9|85596.5|85546.5|85601.8|85551.8|85594.4|85544.4|64
1635357650000|2021-10-27 18:00:50|85596.1|85546.1|85588.8|85538.8|85597.4|85547.4|85588.8|85538.8|57
1635357660000|2021-10-27 18:01:00|85590.7|85540.7|85596.1|85546.1|85596.1|85546.1|85590.7|85540.7|58
1635357670000|2021-10-27 18:01:10|85595|85545|85588.5|85538.5|85596.7|85546.7|85588.3|85538.3|69
1635357680000|2021-10-27 18:01:20|85588.6|85538.6|85582|85532|85588.6|85538.6|85562.5|85512.5|56
1635357690000|2021-10-27 18:01:30|85582.8|85532.8|85629|85579|85630.2|85580.2|85582.1|85532.1|59
1635357700000|2021-10-27 18:01:40|85628.9|85578.9|85623.9|85573.9|85635.8|85585.8|85621.8|85571.8|62
1635357710000|2021-10-27 18:01:50|85621.2|85571.2|85608|85558|85623.2|85573.2|85606.6|85556.6|59
1635357720000|2021-10-27 18:02:00|85608.4|85558.4|85604.5|85554.5|85613.5|85563.5|85604.5|85554.5|59
1635357730000|2021-10-27 18:02:10|85604.6|85554.6|85603.1|85553.1|85605.7|85555.7|85600.8|85550.8|38
1635357740000|2021-10-27 18:02:20|85603|85553|85599.7|85549.7|85603|85553|85599.4|85549.4|44
1635357750000|2021-10-27 18:02:30|85599.6|85549.6|85591.1|85541.1|85599.6|85549.6|85590.7|85540.7|33
1635357760000|2021-10-27 18:02:40|85591.3|85541.3|85593.9|85543.9|85593.9|85543.9|85591.2|85541.2|24
1635357770000|2021-10-27 18:02:50|85593.8|85543.8|85598.1|85548.1|85599.2|85549.2|85593.8|85543.8|40
1635357780000|2021-10-27 18:03:00|85598.4|85548.4|85601.8|85551.8|85601.8|85551.8|85598.3|85548.3|34
1635357790000|2021-10-27 18:03:10|85601.9|85551.9|85602.6|85552.6|85603.4|85553.4|85601.8|85551.8|23
1635357800000|2021-10-27 18:03:20|85602.8|85552.8|85602.7|85552.7|85603.3|85553.3|85602.3|85552.3|14
1635357810000|2021-10-27 18:03:30|85602.4|85552.4|85601.2|85551.2|85602.6|85552.6|85600.1|85550.1|17
1635357820000|2021-10-27 18:03:40|85600.3|85550.3|85602|85552|85602|85552|85599.1|85549.1|35
1635357830000|2021-10-27 18:03:50|85600.8|85550.8|85601.1|85551.1|85601.3|85551.3|85600.3|85550.3|38
1635357840000|2021-10-27 18:04:00|85601|85551|85595.4|85545.4|85602.1|85552.1|85595.3|85545.3|45
1635357850000|2021-10-27 18:04:10|85595.7|85545.7|85596.4|85546.4|85597.2|85547.2|85595.7|85545.7|35
1635357860000|2021-10-27 18:04:20|85596.3|85546.3|85595.4|85545.4|85596.4|85546.4|85594.9|85544.9|23
1635357870000|2021-10-27 18:04:30|85594.8|85544.8|85595.8|85545.8|85596.3|85546.3|85594.8|85544.8|36
1635357880000|2021-10-27 18:04:40|85583.3|85558.3|85581.7|85556.7|85584|85559|85581.7|85556.7|18
1635357890000|2021-10-27 18:04:50|85582.1|85557.1|85599.2|85549.2|85599.2|85560|85582.1|85544.9|35
1635357900000|2021-10-27 18:05:00|85598.6|85548.6|85597.1|85547.1|85598.6|85548.6|85595.7|85545.7|36
1635357910000|2021-10-27 18:05:10|85597|85547|85597.3|85547.3|85598.1|85548.1|85596|85546|36
1635357920000|2021-10-27 18:05:20|85597.6|85547.6|85598|85548|85598.5|85548.5|85597.2|85547.2|26
1635357930000|2021-10-27 18:05:30|85597.8|85547.8|85595.3|85545.3|85598.3|85548.3|85595.3|85545.3|25
1635357940000|2021-10-27 18:05:40|85595.5|85545.5|85594.2|85544.2|85595.5|85545.5|85593.7|85543.7|25
1635357950000|2021-10-27 18:05:50|85594.9|85544.9|85594.3|85544.3|85595.5|85545.5|85594.2|85544.2|21
1635357960000|2021-10-27 18:06:00|85594.5|85544.5|85592.1|85542.1|85594.7|85544.7|85592.1|85542.1|32
1635357970000|2021-10-27 18:06:10|85593.6|85543.6|85593.9|85543.9|85594.8|85544.8|85593.6|85543.6|25
1635357980000|2021-10-27 18:06:20|85593.8|85543.8|85594.8|85544.8|85595.3|85545.3|85593.3|85543.3|19
1635357990000|2021-10-27 18:06:30|85594.4|85544.4|85591.5|85541.5|85594.4|85544.4|85591.5|85541.5|17
1635358000000|2021-10-27 18:06:40|85590.2|85540.2|85592.7|85542.7|85594.7|85544.7|85589.5|85539.5|31
1635358010000|2021-10-27 18:06:50|85592.8|85542.8|85592.7|85542.7|85593.3|85543.3|85592.2|85542.2|23
1635358020000|2021-10-27 18:07:00|85592.9|85542.9|85592.7|85542.7|85593|85543|85592.5|85542.5|16
1635358030000|2021-10-27 18:07:10|85592.8|85542.8|85597.3|85547.3|85597.8|85547.8|85592.8|85542.8|30
1635358040000|2021-10-27 18:07:20|85597.8|85547.8|85599.3|85549.3|85600.6|85550.6|85597.8|85547.8|35
1635358050000|2021-10-27 18:07:30|85599.2|85549.2|85601.1|85551.1|85601.3|85551.3|85599.2|85549.2|25
1635358060000|2021-10-27 18:07:40|85601|85551|85601.5|85551.5|85602.2|85552.2|85600.8|85550.8|17
1635358070000|2021-10-27 18:07:50|85601.4|85551.4|85602.4|85552.4|85602.7|85552.7|85601.4|85551.4|12
1635358080000|2021-10-27 18:08:00|85602.3|85552.3|85588.7|85563.7|85602.3|85563.8|85587.9|85551.8|22
1635358090000|2021-10-27 18:08:10|85589.1|85564.1|85597.8|85547.8|85600|85564.1|85585.9|85547.7|30
1635358100000|2021-10-27 18:08:20|85598.1|85548.1|85590.8|85540.8|85598.8|85548.8|85589|85539|39
1635358110000|2021-10-27 18:08:30|85591.2|85541.2|85595|85545|85595|85545|85590.9|85540.9|22
1635358120000|2021-10-27 18:08:40|85594.9|85544.9|85593.6|85543.6|85595.1|85545.1|85592.2|85542.2|22
1635358130000|2021-10-27 18:08:50|85593.5|85543.5|85593.1|85543.1|85593.8|85543.8|85593.1|85543.1|21
1635358140000|2021-10-27 18:09:00|85593.2|85543.2|85596.4|85546.4|85596.7|85546.7|85593.2|85543.2|31
1635358150000|2021-10-27 18:09:10|85596.3|85546.3|85596.4|85546.4|85596.5|85546.5|85595.1|85545.1|24
1635358160000|2021-10-27 18:09:20|85596.7|85546.7|85596.6|85546.6|85597.8|85547.8|85595.8|85545.8|34
1635358170000|2021-10-27 18:09:30|85596.2|85546.2|85594.6|85544.6|85596.4|85546.4|85594.6|85544.6|28
1635358180000|2021-10-27 18:09:40|85594.7|85544.7|85594.3|85544.3|85595.1|85545.1|85593.1|85543.1|34
1635358190000|2021-10-27 18:09:50|85594.4|85544.4|85594.8|85544.8|85594.8|85544.8|85593.3|85543.3|37
1635358200000|2021-10-27 18:10:00|85594.5|85544.5|85595.1|85545.1|85595.1|85545.1|85593.3|85543.3|33
1635358210000|2021-10-27 18:10:10|85595.2|85545.2|85596.5|85546.5|85596.6|85546.6|85594.5|85544.5|25
1635358220000|2021-10-27 18:10:20|85596.4|85546.4|85596.3|85546.3|85596.8|85546.8|85595.8|85545.8|15
1635358230000|2021-10-27 18:10:30|85595.9|85545.9|85584.6|85559.6|85597.2|85559.9|85584.2|85544.2|16
1635358240000|2021-10-27 18:10:40|85596.7|85546.7|85599.3|85549.3|85599.4|85549.4|85595.2|85545.2|35
1635358250000|2021-10-27 18:10:50|85599.6|85549.6|85598.8|85548.8|85599.8|85549.8|85597.4|85547.4|27
1635358260000|2021-10-27 18:11:00|85598.3|85548.3|85599.6|85549.6|85599.9|85549.9|85598.3|85548.3|34
1635358270000|2021-10-27 18:11:10|85599.5|85549.5|85600.2|85550.2|85601.9|85551.9|85599.4|85549.4|28
1635358280000|2021-10-27 18:11:20|85600.8|85550.8|85599.9|85549.9|85600.8|85550.8|85599.9|85549.9|16
1635358290000|2021-10-27 18:11:30|85599.8|85549.8|85599.7|85549.7|85601|85551|85599.6|85549.6|24
1635358300000|2021-10-27 18:11:40|85599.9|85549.9|85599.8|85549.8|85600.9|85561.7|85586.4|85549.2|34
1635358310000|2021-10-27 18:11:50|85600.3|85550.3|85599.8|85549.8|85600.5|85550.5|85599.3|85549.3|12
1635358320000|2021-10-27 18:12:00|85599.6|85549.6|85601.5|85551.5|85601.8|85551.8|85599.4|85549.4|26
1635358330000|2021-10-27 18:12:10|85601.7|85551.7|85600.8|85550.8|85601.7|85551.7|85600.6|85550.6|16
1635358340000|2021-10-27 18:12:20|85600.9|85550.9|85599.7|85549.7|85600.9|85550.9|85599.2|85549.2|22
1635358350000|2021-10-27 18:12:30|85600|85550|85599.9|85549.9|85601.2|85551.2|85599.3|85549.3|23
1635358360000|2021-10-27 18:12:40|85600.1|85550.1|85599.7|85549.7|85600.4|85550.4|85599.5|85549.5|20
1635358370000|2021-10-27 18:12:50|85599.8|85549.8|85599.5|85549.5|85600.2|85550.2|85599.5|85549.5|18
1635358380000|2021-10-27 18:13:00|85599.2|85549.2|85599.8|85549.8|85600.7|85550.7|85598.8|85548.8|19
1635358390000|2021-10-27 18:13:10|85599.7|85549.7|85598.4|85548.4|85599.7|85549.7|85598.4|85548.4|13
1635358400000|2021-10-27 18:13:20|85598.3|85548.3|85598.4|85548.4|85598.7|85548.7|85597.9|85547.9|12
1635358410000|2021-10-27 18:13:30|85598.8|85548.8|85587.3|85562.3|85598.8|85564.2|85587|85548|16
1635358420000|2021-10-27 18:13:40|85587.5|85562.5|85598.8|85548.8|85599.5|85563.3|85586.1|85548.2|9
1635358430000|2021-10-27 18:13:50|85598.9|85548.9|85596.7|85546.7|85599|85549|85596.3|85546.3|24
1635358440000|2021-10-27 18:14:00|85596.5|85546.5|85596.4|85546.4|85596.7|85546.7|85595.9|85545.9|28
1635358450000|2021-10-27 18:14:10|85596.5|85546.5|85595.8|85545.8|85597.1|85547.1|85595.8|85545.8|16
1635358460000|2021-10-27 18:14:20|85595.7|85545.7|85595.5|85545.5|85596.6|85546.6|85595.5|85545.5|17
1635358470000|2021-10-27 18:14:30|85595.8|85545.8|85595.5|85545.5|85596.4|85546.4|85594.8|85544.8|17
1635358480000|2021-10-27 18:14:40|85595.6|85545.6|85596.4|85546.4|85597.2|85547.2|85595.6|85545.6|35
1635358490000|2021-10-27 18:14:50|85595.6|85545.6|85595.7|85545.7|85596.1|85546.1|85595.2|85545.2|15
1635358500000|2021-10-27 18:15:00|85595.8|85545.8|85615.3|85565.3|85615.3|85565.3|85594.9|85544.9|31
1635358510000|2021-10-27 18:15:10|85615.1|85565.1|85617.7|85567.7|85617.7|85567.7|85611.6|85561.6|31
1635358520000|2021-10-27 18:15:20|85617.6|85567.6|85615.7|85565.7|85617.6|85567.6|85614.9|85564.9|33
1635358530000|2021-10-27 18:15:30|85616.1|85566.1|85615.5|85565.5|85616.1|85566.1|85614|85564|36
1635358540000|2021-10-27 18:15:40|85615.6|85565.6|85616.6|85566.6|85617|85567|85614.9|85564.9|27
1635358550000|2021-10-27 18:15:50|85616.5|85566.5|85616.8|85566.8|85616.8|85566.8|85615.1|85565.1|22
1635358560000|2021-10-27 18:16:00|85617|85567|85617.8|85567.8|85617.8|85567.8|85616.5|85566.5|16
1635358570000|2021-10-27 18:16:10|85617.6|85567.6|85616.8|85566.8|85617.6|85567.6|85615.3|85565.3|17
1635358580000|2021-10-27 18:16:20|85617|85567|85617.7|85567.7|85617.7|85567.7|85616|85566|18
1635358590000|2021-10-27 18:16:30|85617.8|85567.8|85618.2|85568.2|85618.3|85568.3|85617.7|85567.7|13
1635358600000|2021-10-27 18:16:40|85617.9|85567.9|85617.6|85567.6|85618.1|85568.1|85616.5|85566.5|22
1635358610000|2021-10-27 18:16:50|85618.2|85568.2|85619.3|85569.3|85620|85570|85617.4|85567.4|25
1635358620000|2021-10-27 18:17:00|85619.7|85569.7|85623.6|85573.6|85625.3|85575.3|85619.7|85569.7|46
1635358630000|2021-10-27 18:17:10|85623.7|85573.7|85623.8|85573.8|85624|85574|85623.3|85573.3|26
1635358640000|2021-10-27 18:17:20|85623.7|85573.7|85630.1|85580.1|85631.8|85581.8|85622.9|85572.9|26
1635358650000|2021-10-27 18:17:30|85631|85581|85632.3|85582.3|85634.4|85584.4|85630.2|85580.2|32
1635358660000|2021-10-27 18:17:40|85632|85582|85630.3|85580.3|85632.3|85582.3|85629.8|85579.8|24
1635358670000|2021-10-27 18:17:50|85630.4|85580.4|85633.1|85583.1|85633.1|85583.1|85630.1|85580.1|25
1635358680000|2021-10-27 18:18:00|85632.2|85582.2|85641.4|85591.4|85641.5|85591.5|85630.9|85580.9|26
1635358690000|2021-10-27 18:18:10|85639.8|85589.8|85644.2|85594.2|85645.5|85595.5|85639|85589|28
1635358700000|2021-10-27 18:18:20|85644|85594|85643.7|85593.7|85644.6|85594.6|85643.6|85593.6|21
1635358710000|2021-10-27 18:18:30|85643.8|85593.8|85642.9|85592.9|85644.1|85594.1|85642.8|85592.8|21
1635358720000|2021-10-27 18:18:40|85642.5|85592.5|85643.9|85593.9|85644.1|85594.1|85642.1|85592.1|27
1635358730000|2021-10-27 18:18:50|85643.7|85593.7|85642.9|85592.9|85644.2|85594.2|85642.9|85592.9|33
1635358740000|2021-10-27 18:19:00|85642.6|85592.6|85643.5|85593.5|85643.9|85593.9|85642.6|85592.6|21
1635358750000|2021-10-27 18:19:10|85643.6|85593.6|85642.3|85592.3|85644.6|85594.6|85642|85592|25
1635358760000|2021-10-27 18:19:20|85642.5|85592.5|85643.2|85593.2|85643.2|85593.2|85642.3|85592.3|16
1635358770000|2021-10-27 18:19:30|85642.7|85592.7|85646.2|85596.2|85646.6|85596.6|85642|85592|29
1635358780000|2021-10-27 18:19:40|85646.1|85596.1|85647.2|85597.2|85647.4|85597.4|85645.9|85595.9|30
1635358790000|2021-10-27 18:19:50|85647.3|85597.3|85647.3|85597.3|85647.7|85597.7|85646.4|85596.4|30
1635358800000|2021-10-27 18:20:00|85647.4|85597.4|85647.7|85597.7|85648.5|85598.5|85647|85597|27
1635358810000|2021-10-27 18:20:10|85648|85598|85647.7|85597.7|85648.1|85598.1|85647.3|85597.3|18
1635358820000|2021-10-27 18:20:20|85647.5|85597.5|85647.4|85597.4|85648|85598|85647.4|85597.4|17
1635358830000|2021-10-27 18:20:30|85647.6|85597.6|85646.4|85596.4|85647.6|85597.6|85645.2|85595.2|27
1635358840000|2021-10-27 18:20:40|85646|85596|85644.9|85594.9|85652.8|85602.8|85644.9|85594.9|25
1635358850000|2021-10-27 18:20:50|85646.4|85596.4|85647.9|85597.9|85647.9|85597.9|85645.5|85595.5|20
1635358860000|2021-10-27 18:21:00|85647.8|85597.8|85649.2|85599.2|85649.6|85599.6|85647.1|85597.1|30
1635358870000|2021-10-27 18:21:10|85649.4|85599.4|85645.1|85595.1|85649.7|85599.7|85645.1|85595.1|36
1635358880000|2021-10-27 18:21:20|85645.2|85595.2|85645.9|85595.9|85647|85597|85644.5|85594.5|28
1635358890000|2021-10-27 18:21:30|85644.4|85594.4|85619.9|85569.9|85644.4|85594.4|85614.9|85564.9|62
1635358900000|2021-10-27 18:21:40|85619.7|85569.7|85619.6|85569.6|85620.2|85570.2|85618|85568|26
1635358910000|2021-10-27 18:21:50|85619.7|85569.7|85619.9|85569.9|85620.1|85570.1|85617.6|85567.6|36
1635358920000|2021-10-27 18:22:00|85620|85570|85623.2|85573.2|85624|85574|85619.3|85569.3|40
1635358930000|2021-10-27 18:22:10|85623.1|85573.1|85621.1|85571.1|85623.1|85573.1|85619.3|85569.3|45
1635358940000|2021-10-27 18:22:20|85620.9|85570.9|85621.3|85571.3|85621.5|85571.5|85620.3|85570.3|32
1635358950000|2021-10-27 18:22:30|85621.7|85571.7|85621.8|85571.8|85622.4|85572.4|85620.2|85570.2|21
1635358960000|2021-10-27 18:22:40|85622.1|85572.1|85622.1|85572.1|85622.1|85572.1|85620.9|85570.9|22
1635358970000|2021-10-27 18:22:50|85619.3|85569.3|85622.2|85572.2|85622.2|85572.2|85619.3|85569.3|16
1635358980000|2021-10-27 18:23:00|85622.5|85572.5|85622.7|85572.7|85623.4|85573.4|85622.2|85572.2|17
1635358990000|2021-10-27 18:23:10|85620|85570|85625.3|85575.3|85626|85576|85620|85570|35
1635359000000|2021-10-27 18:23:20|85625.2|85575.2|85625.2|85575.2|85625.3|85575.3|85624|85574|18
1635359010000|2021-10-27 18:23:30|85625.4|85575.4|85625.1|85575.1|85625.8|85575.8|85624.8|85574.8|19
1635359020000|2021-10-27 18:23:40|85625.5|85575.5|85622.9|85572.9|85625.5|85575.5|85622.7|85572.7|18
1635359030000|2021-10-27 18:23:50|85622.4|85572.4|85623.9|85573.9|85623.9|85573.9|85622.4|85572.4|8
1635359040000|2021-10-27 18:24:00|85624.5|85574.5|85627.7|85577.7|85627.7|85577.7|85623.9|85573.9|24
1635359050000|2021-10-27 18:24:10|85627.2|85577.2|85627.1|85577.1|85628.1|85578.1|85626.4|85576.4|25
1635359060000|2021-10-27 18:24:20|85626.7|85576.7|85630.6|85580.6|85635.2|85585.2|85626.6|85576.6|36
1635359070000|2021-10-27 18:24:30|85630.8|85580.8|85630.6|85580.6|85630.8|85580.8|85629.1|85579.1|30
1635359080000|2021-10-27 18:24:40|85630.9|85580.9|85630.3|85580.3|85630.9|85580.9|85629|85579|28
1635359090000|2021-10-27 18:24:50|85630.5|85580.5|85630.7|85580.7|85630.8|85580.8|85630.2|85580.2|16
1635359100000|2021-10-27 18:25:00|85631|85581|85631.7|85581.7|85631.7|85581.7|85629.9|85579.9|31
1635359110000|2021-10-27 18:25:10|85631.6|85581.6|85631.2|85581.2|85631.7|85581.7|85630.7|85580.7|25
1635359120000|2021-10-27 18:25:20|85631.3|85581.3|85631.3|85581.3|85632.4|85582.4|85630.3|85580.3|29
1635359130000|2021-10-27 18:25:30|85631.4|85581.4|85630.5|85580.5|85631.7|85581.7|85630.1|85580.1|26
1635359140000|2021-10-27 18:25:40|85630.3|85580.3|85630.1|85580.1|85632.4|85582.4|85630.1|85580.1|27
1635359150000|2021-10-27 18:25:50|85630.3|85580.3|85633.3|85583.3|85634.8|85597.2|85620.6|85580.3|38
1635359160000|2021-10-27 18:26:00|85633.4|85583.4|85635|85585|85635|85585|85633|85583|44
1635359170000|2021-10-27 18:26:10|85634.4|85584.4|85631.9|85581.9|85634.4|85584.4|85631.8|85581.8|26
1635359180000|2021-10-27 18:26:20|85632.3|85582.3|85632.6|85582.6|85633.1|85583.1|85631.9|85581.9|19
1635359190000|2021-10-27 18:26:30|85632.8|85582.8|85634.5|85584.5|85634.5|85584.5|85632.8|85582.8|20
1635359200000|2021-10-27 18:26:40|85634.4|85584.4|85634.1|85584.1|85635.2|85585.2|85633.5|85583.5|27
1635359210000|2021-10-27 18:26:50|85633.9|85583.9|85637|85587|85637.2|85587.2|85633.9|85583.9|42
1635359220000|2021-10-27 18:27:00|85636.9|85586.9|85638.8|85588.8|85640.1|85590.1|85636.9|85586.9|47
1635359230000|2021-10-27 18:27:10|85638.5|85588.5|85642.2|85592.2|85642.3|85592.3|85638.5|85588.5|41
1635359240000|2021-10-27 18:27:20|85642.6|85592.6|85641.5|85591.5|85642.6|85592.6|85641.3|85591.3|15
1635359250000|2021-10-27 18:27:30|85641.3|85591.3|85643.1|85593.1|85643.1|85593.1|85640.9|85590.9|52
1635359260000|2021-10-27 18:27:40|85642.9|85592.9|85644.7|85594.7|85644.8|85594.8|85642.2|85592.2|27
1635359270000|2021-10-27 18:27:50|85644.9|85594.9|85640.6|85590.6|85645.2|85595.2|85640.6|85590.6|36
1635359280000|2021-10-27 18:28:00|85640.4|85590.4|85640.8|85590.8|85641.9|85591.9|85640.2|85590.2|33
1635359290000|2021-10-27 18:28:10|85640.7|85590.7|85642.1|85592.1|85642.1|85592.1|85640.1|85590.1|24
1635359300000|2021-10-27 18:28:20|85641.6|85591.6|85641.8|85591.8|85642.7|85592.7|85640.3|85590.3|37
1635359310000|2021-10-27 18:28:30|85642.2|85592.2|85642.4|85592.4|85643.5|85593.5|85641.5|85591.5|31
1635359320000|2021-10-27 18:28:40|85642.6|85592.6|85642.3|85592.3|85643.1|85593.1|85642.2|85592.2|19
1635359330000|2021-10-27 18:28:50|85642|85592|85641.5|85591.5|85642.8|85592.8|85641.5|85591.5|22
1635359340000|2021-10-27 18:29:00|85641.4|85591.4|85639.8|85589.8|85642.7|85592.7|85638.1|85588.1|37
1635359350000|2021-10-27 18:29:10|85639.5|85589.5|85641.6|85591.6|85641.6|85591.6|85638.9|85588.9|31
1635359360000|2021-10-27 18:29:20|85641|85591|85642.8|85592.8|85643.8|85593.8|85641|85591|27
1635359370000|2021-10-27 18:29:30|85642|85592|85639.9|85589.9|85642.8|85592.8|85639.6|85589.6|29
1635359380000|2021-10-27 18:29:40|85640.1|85590.1|85641.2|85591.2|85642.6|85592.6|85640|85590|34
1635359390000|2021-10-27 18:29:50|85641.3|85591.3|85642.2|85592.2|85642.6|85592.6|85641.2|85591.2|22
1635359400000|2021-10-27 18:30:00|85642.3|85592.3|85644|85594|85644.1|85594.1|85640.2|85590.2|39
1635359410000|2021-10-27 18:30:10|85645.1|85595.1|85645.9|85595.9|85646.4|85596.4|85644.1|85594.1|34
1635359420000|2021-10-27 18:30:20|85645.8|85595.8|85646.7|85596.7|85646.7|85596.7|85645.5|85595.5|26
1635359430000|2021-10-27 18:30:30|85646.6|85596.6|85645.1|85595.1|85646.6|85596.6|85645.1|85595.1|17
1635359440000|2021-10-27 18:30:40|85644.7|85594.7|85643|85593|85645.5|85595.5|85641.8|85591.8|24
1635359450000|2021-10-27 18:30:50|85642.8|85592.8|85641.6|85591.6|85643.4|85593.4|85641.6|85591.6|19
1635359460000|2021-10-27 18:31:00|85641.8|85591.8|85644.7|85594.7|85645.1|85595.1|85641.6|85591.6|35
1635359470000|2021-10-27 18:31:10|85644.9|85594.9|85643.8|85593.8|85645|85595|85643.8|85593.8|15
1635359480000|2021-10-27 18:31:20|85644.6|85594.6|85646.7|85596.7|85646.7|85596.7|85644.3|85594.3|34
1635359490000|2021-10-27 18:31:30|85646.6|85596.6|85647.1|85597.1|85647.1|85597.1|85646.1|85596.1|16
1635359500000|2021-10-27 18:31:40|85646.9|85596.9|85646.1|85596.1|85647|85597|85645.8|85595.8|25
1635359510000|2021-10-27 18:31:50|85645.8|85595.8|85645.2|85595.2|85646.5|85596.5|85645|85595|17
1635359520000|2021-10-27 18:32:00|85646.5|85596.5|85645.2|85595.2|85646.5|85596.5|85644.9|85594.9|34
1635359530000|2021-10-27 18:32:10|85645.8|85595.8|85646.6|85596.6|85646.7|85596.7|85644.5|85594.5|27
1635359540000|2021-10-27 18:32:20|85646.8|85596.8|85647.2|85597.2|85647.4|85597.4|85646.4|85596.4|24
1635359550000|2021-10-27 18:32:30|85647.1|85597.1|85649.8|85599.8|85651.1|85601.1|85646.7|85596.7|20
1635359560000|2021-10-27 18:32:40|85649.9|85599.9|85653|85603|85654.7|85604.7|85649.7|85599.7|29
1635359570000|2021-10-27 18:32:50|85652.8|85602.8|85652.1|85602.1|85652.9|85602.9|85651.8|85601.8|18
1635359580000|2021-10-27 18:33:00|85652.4|85602.4|85648.2|85598.2|85652.5|85602.5|85647|85597|21
1635359590000|2021-10-27 18:33:10|85648.3|85598.3|85649.5|85599.5|85649.6|85599.6|85646.7|85596.7|20
1635359600000|2021-10-27 18:33:20|85649.3|85599.3|85648.9|85598.9|85649.3|85599.3|85648.6|85598.6|29
1635359610000|2021-10-27 18:33:30|85648.7|85598.7|85649.5|85599.5|85650.1|85600.1|85648.6|85598.6|21
1635359620000|2021-10-27 18:33:40|85649.4|85599.4|85649.4|85599.4|85653.8|85615.3|85640.3|85598.6|45
1635359630000|2021-10-27 18:33:50|85649.8|85599.8|85649.9|85599.9|85650|85600|85648.6|85598.6|32
1635359640000|2021-10-27 18:34:00|85650|85600|85649.3|85599.3|85650|85600|85648.6|85598.6|32
1635359650000|2021-10-27 18:34:10|85649.5|85599.5|85648.4|85598.4|85649.5|85599.5|85648|85598|26
1635359660000|2021-10-27 18:34:20|85648.5|85598.5|85647|85597|85648.5|85610.3|85633.7|85595.6|31
1635359670000|2021-10-27 18:34:30|85646|85596|85647|85597|85647.1|85597.1|85645.1|85595.1|20
1635359680000|2021-10-27 18:34:40|85646.6|85596.6|85647.6|85597.6|85648.4|85598.4|85646.6|85596.6|22
1635359690000|2021-10-27 18:34:50|85647.8|85597.8|85647.8|85597.8|85647.9|85597.9|85646.2|85596.2|30
1635359700000|2021-10-27 18:35:00|85647.5|85597.5|85646.4|85596.4|85647.8|85597.8|85646.1|85596.1|29
1635359710000|2021-10-27 18:35:10|85646.2|85596.2|85646|85596|85646.4|85596.4|85644.6|85594.6|16
1635359720000|2021-10-27 18:35:20|85645.9|85595.9|85645.9|85595.9|85645.9|85595.9|85645.5|85595.5|5
1635359730000|2021-10-27 18:35:30|85647.3|85597.3|85649.7|85599.7|85650|85600|85647.2|85597.2|30
1635359740000|2021-10-27 18:35:40|85649.9|85599.9|85650.2|85600.2|85650.4|85600.4|85649.6|85599.6|19
1635359750000|2021-10-27 18:35:50|85649.8|85599.8|85650.8|85600.8|85651.3|85601.3|85649.5|85599.5|25
1635359760000|2021-10-27 18:36:00|85650.7|85600.7|85650.8|85600.8|85651|85601|85650.5|85600.5|19
1635359770000|2021-10-27 18:36:10|85651|85601|85649.3|85599.3|85651|85601|85649.3|85599.3|24
1635359780000|2021-10-27 18:36:20|85649.4|85599.4|85649.7|85599.7|85653|85603|85649.3|85599.3|35
1635359790000|2021-10-27 18:36:30|85649.1|85599.1|85649.4|85599.4|85650.9|85600.9|85648.5|85598.5|29
1635359800000|2021-10-27 18:36:40|85649.7|85599.7|85649.8|85599.8|85650|85600|85648.6|85598.6|19
1635359810000|2021-10-27 18:36:50|85650.1|85600.1|85649.7|85599.7|85650.1|85600.1|85648.8|85598.8|22
1635359820000|2021-10-27 18:37:00|85649.6|85599.6|85645.4|85595.4|85649.6|85599.6|85645|85595|27
1635359830000|2021-10-27 18:37:10|85645.6|85595.6|85647.1|85597.1|85647.1|85597.1|85644.9|85594.9|20
1635359840000|2021-10-27 18:37:20|85646.9|85596.9|85646.5|85596.5|85647.6|85597.6|85646.5|85596.5|17
1635359850000|2021-10-27 18:37:30|85646.4|85596.4|85646.8|85596.8|85647.2|85597.2|85646|85596|25
1635359860000|2021-10-27 18:37:40|85646.6|85596.6|85646.9|85596.9|85647.1|85597.1|85645.7|85595.7|23
1635359870000|2021-10-27 18:37:50|85646.7|85596.7|85649.1|85599.1|85650.1|85600.1|85646.1|85596.1|18
1635359880000|2021-10-27 18:38:00|85649|85599|85646.3|85596.3|85649|85599|85645.9|85595.9|32
1635359890000|2021-10-27 18:38:10|85646.4|85596.4|85645.8|85595.8|85646.6|85596.6|85645.4|85595.4|19
1635359900000|2021-10-27 18:38:20|85645.9|85595.9|85645.6|85595.6|85645.9|85595.9|85645.2|85595.2|13
1635359910000|2021-10-27 18:38:30|85645.7|85595.7|85642.4|85592.4|85645.9|85595.9|85642.3|85592.3|29
1635359920000|2021-10-27 18:38:40|85643.5|85593.5|85644.1|85594.1|85644.1|85594.1|85642.4|85592.4|21
1635359930000|2021-10-27 18:38:50|85643.3|85593.3|85643|85593|85643.4|85593.4|85642.4|85592.4|12
1635359940000|2021-10-27 18:39:00|85643.1|85593.1|85643.3|85593.3|85643.9|85593.9|85642.8|85592.8|17
1635359950000|2021-10-27 18:39:10|85642.7|85592.7|85645.8|85595.8|85645.8|85595.8|85642.5|85592.5|22
1635359960000|2021-10-27 18:39:20|85645.7|85595.7|85644|85594|85646.1|85596.1|85643.8|85593.8|20
1635359970000|2021-10-27 18:39:30|85643.9|85593.9|85643.4|85593.4|85644|85594|85642.8|85592.8|17
1635359980000|2021-10-27 18:39:40|85642.6|85592.6|85643.8|85593.8|85643.9|85593.9|85642.5|85592.5|10
1635359990000|2021-10-27 18:39:50|85643.7|85593.7|85642|85592|85644.1|85594.1|85640.4|85590.4|28
1635360000000|2021-10-27 18:40:00|85641.8|85591.8|85642.7|85592.7|85643|85593|85640.7|85590.7|23
1635360010000|2021-10-27 18:40:10|85642.2|85592.2|85643.1|85593.1|85644.1|85594.1|85642.1|85592.1|20
1635360020000|2021-10-27 18:40:20|85643.2|85593.2|85643.8|85593.8|85644.4|85594.4|85642.6|85592.6|16
1635360030000|2021-10-27 18:40:30|85643.7|85593.7|85643.5|85593.5|85643.7|85593.7|85643.1|85593.1|14
1635360040000|2021-10-27 18:40:40|85643.6|85593.6|85644.6|85594.6|85644.6|85594.6|85643.3|85593.3|15
1635360050000|2021-10-27 18:40:50|85644|85594|85644.6|85594.6|85644.7|85594.7|85643.4|85593.4|13
1635360060000|2021-10-27 18:41:00|85644.5|85594.5|85645.5|85595.5|85645.5|85595.5|85643.7|85593.7|12
1635360070000|2021-10-27 18:41:10|85645.3|85595.3|85646.1|85596.1|85646.1|85596.1|85644.1|85594.1|22
1635360080000|2021-10-27 18:41:20|85645.9|85595.9|85646|85596|85646.9|85596.9|85645.3|85595.3|14
1635360090000|2021-10-27 18:41:30|85646.1|85596.1|85646|85596|85647.3|85608.6|85633.6|85595.6|29
1635360100000|2021-10-27 18:41:40|85646.4|85596.4|85647.4|85597.4|85647.8|85597.8|85646.3|85596.3|12
1635360110000|2021-10-27 18:41:50|85647.1|85597.1|85648.1|85598.1|85648.6|85598.6|85647|85597|15
1635360120000|2021-10-27 18:42:00|85647.9|85597.9|85646.8|85596.8|85647.9|85597.9|85646.7|85596.7|16
1635360130000|2021-10-27 18:42:10|85646.6|85596.6|85645.7|85595.7|85647.4|85597.4|85643.9|85593.9|25
1635360140000|2021-10-27 18:42:20|85645.2|85595.2|85644.9|85594.9|85646.1|85596.1|85644.4|85594.4|21
1635360150000|2021-10-27 18:42:30|85645.1|85595.1|85643.8|85593.8|85645.1|85595.1|85642.6|85592.6|23
1635360160000|2021-10-27 18:42:40|85643.2|85593.2|85643.2|85593.2|85644.2|85594.2|85643|85593|17
1635360170000|2021-10-27 18:42:50|85643.4|85593.4|85643.4|85593.4|85643.8|85593.8|85643|85593|13
1635360180000|2021-10-27 18:43:00|85643.7|85593.7|85643.7|85593.7|85644.4|85594.4|85643.5|85593.5|12
1635360190000|2021-10-27 18:43:10|85643.8|85593.8|85643.8|85593.8|85644.7|85594.7|85643.7|85593.7|18
1635360200000|2021-10-27 18:43:20|85643.9|85593.9|85644|85594|85644.5|85594.5|85642.9|85592.9|16
1635360210000|2021-10-27 18:43:30|85644.1|85594.1|85643.9|85593.9|85645.1|85595.1|85643.4|85593.4|22
1635360220000|2021-10-27 18:43:40|85644.1|85594.1|85646.8|85596.8|85646.9|85596.9|85643.6|85593.6|22
1635360230000|2021-10-27 18:43:50|85647|85597|85646.7|85596.7|85647|85597|85645.6|85595.6|26
1635360240000|2021-10-27 18:44:00|85646.6|85596.6|85645.1|85595.1|85647.2|85597.2|85645.1|85595.1|27
1635360250000|2021-10-27 18:44:10|85644.9|85594.9|85645.2|85595.2|85645.4|85595.4|85644.8|85594.8|8
1635360260000|2021-10-27 18:44:20|85645.8|85595.8|85645.2|85595.2|85645.9|85595.9|85645.1|85595.1|8
1635360270000|2021-10-27 18:44:30|85645.1|85595.1|85646.4|85596.4|85646.7|85596.7|85644.8|85594.8|27
1635360280000|2021-10-27 18:44:40|85646.3|85596.3|85644.9|85594.9|85646.3|85596.3|85644.6|85594.6|19
1635360290000|2021-10-27 18:44:50|85645.4|85595.4|85643.5|85593.5|85645.4|85595.4|85643.5|85593.5|22
1635360300000|2021-10-27 18:45:00|85643.6|85593.6|85641.5|85591.5|85643.9|85593.9|85641.2|85591.2|25
1635360310000|2021-10-27 18:45:10|85641.7|85591.7|85640.1|85590.1|85641.9|85591.9|85640|85590|16
1635360320000|2021-10-27 18:45:20|85640.4|85590.4|85644.5|85594.5|85644.9|85594.9|85640.4|85590.4|25
1635360330000|2021-10-27 18:45:30|85644.7|85594.7|85646.2|85596.2|85646.5|85596.5|85644|85594|31
1635360340000|2021-10-27 18:45:40|85646|85596|85644.3|85594.3|85646|85596|85644.3|85594.3|12
1635360350000|2021-10-27 18:45:50|85644.4|85594.4|85643.5|85593.5|85644.6|85594.6|85643.1|85593.1|12
1635360360000|2021-10-27 18:46:00|85643.4|85593.4|85646|85596|85646.4|85596.4|85643|85593|24
1635360370000|2021-10-27 18:46:10|85646.4|85596.4|85645.6|85595.6|85646.4|85596.4|85644.8|85594.8|22
1635360380000|2021-10-27 18:46:20|85645.3|85595.3|85646.5|85596.5|85646.7|85596.7|85644.6|85594.6|16
1635360390000|2021-10-27 18:46:30|85646.7|85596.7|85647.5|85597.5|85648.5|85598.5|85646.7|85596.7|18
1635360400000|2021-10-27 18:46:40|85647.3|85597.3|85647.9|85597.9|85648.4|85598.4|85647.2|85597.2|19
1635360410000|2021-10-27 18:46:50|85647.8|85597.8|85651.4|85601.4|85651.6|85601.6|85647.7|85597.7|34
1635360420000|2021-10-27 18:47:00|85650.8|85600.8|85650.2|85600.2|85651.2|85601.2|85649.8|85599.8|22
1635360430000|2021-10-27 18:47:10|85650|85600|85650.5|85600.5|85650.8|85600.8|85650|85600|12
1635360440000|2021-10-27 18:47:20|85650.7|85600.7|85651.2|85601.2|85651.3|85601.3|85650.2|85600.2|10
1635360450000|2021-10-27 18:47:30|85650.7|85600.7|85651.1|85601.1|85651.5|85601.5|85648.4|85598.4|24
1635360460000|2021-10-27 18:47:40|85650.8|85600.8|85650.4|85600.4|85652.3|85602.3|85650.4|85600.4|13
1635360470000|2021-10-27 18:47:50|85650.2|85600.2|85650.7|85600.7|85651.2|85601.2|85649.9|85599.9|13
1635360480000|2021-10-27 18:48:00|85650.6|85600.6|85651.5|85601.5|85651.9|85601.9|85649.9|85599.9|13
1635360490000|2021-10-27 18:48:10|85651.3|85601.3|85651.3|85601.3|85651.9|85601.9|85651.2|85601.2|17
1635360500000|2021-10-27 18:48:20|85651.6|85601.6|85651|85601|85651.7|85601.7|85651|85601|8
1635360510000|2021-10-27 18:48:30|85651.1|85601.1|85651.9|85601.9|85652.2|85602.2|85650.6|85600.6|21
1635360520000|2021-10-27 18:48:40|85652|85602|85651.4|85601.4|85652.3|85602.3|85651.2|85601.2|20
1635360530000|2021-10-27 18:48:50|85651.5|85601.5|85651.1|85601.1|85651.9|85601.9|85650.8|85600.8|19
1635360540000|2021-10-27 18:49:00|85651.2|85601.2|85650.8|85600.8|85651.6|85601.6|85650.7|85600.7|11
1635360550000|2021-10-27 18:49:10|85650.7|85600.7|85650.5|85600.5|85651|85601|85650.5|85600.5|4
1635360560000|2021-10-27 18:49:20|85650.8|85600.8|85647.6|85597.6|85650.9|85610.6|85635.6|85597.6|16
1635360570000|2021-10-27 18:49:30|85647.4|85597.4|85648.6|85598.6|85649.9|85599.9|85647.2|85597.2|34
1635360580000|2021-10-27 18:49:40|85648.9|85598.9|85647.2|85597.2|85649.8|85599.8|85647.2|85597.2|18
1635360590000|2021-10-27 18:49:50|85647.3|85597.3|85647.9|85597.9|85647.9|85597.9|85646.8|85596.8|27
1635360600000|2021-10-27 18:50:00|85647.6|85597.6|85647.3|85597.3|85647.6|85597.6|85646.3|85596.3|19
1635360610000|2021-10-27 18:50:10|85647.1|85597.1|85646.2|85596.2|85647.3|85597.3|85645.6|85595.6|25
1635360620000|2021-10-27 18:50:20|85646.1|85596.1|85646.4|85596.4|85646.6|85596.6|85645.1|85595.1|19
1635360630000|2021-10-27 18:50:30|85646.3|85596.3|85648.8|85598.8|85648.8|85598.8|85645.9|85595.9|13
1635360640000|2021-10-27 18:50:40|85648.2|85598.2|85650.2|85600.2|85650.2|85600.2|85647.9|85597.9|29
1635360650000|2021-10-27 18:50:50|85650.1|85600.1|85650.4|85600.4|85651.1|85601.1|85649.6|85599.6|30
1635360660000|2021-10-27 18:51:00|85650.2|85600.2|85647.8|85597.8|85650.5|85600.5|85647.3|85597.3|29
1635360670000|2021-10-27 18:51:10|85648.2|85598.2|85668.6|85618.6|85671.9|85621.9|85634.8|85597.7|45
1635360680000|2021-10-27 18:51:20|85669.1|85619.1|85669.7|85619.7|85671.4|85621.4|85669.1|85619.1|39
1635360690000|2021-10-27 18:51:30|85669.6|85619.6|85672.2|85622.2|85673.1|85623.1|85669.2|85619.2|30
1635360700000|2021-10-27 18:51:40|85672.5|85622.5|85672.8|85622.8|85673|85623|85671|85621|13
1635360710000|2021-10-27 18:51:50|85673|85623|85668.8|85618.8|85673|85623|85667.4|85617.4|30
1635360720000|2021-10-27 18:52:00|85668.5|85618.5|85668.1|85618.1|85668.7|85618.7|85667.4|85617.4|22
1635360730000|2021-10-27 18:52:10|85668|85618|85666.9|85616.9|85668.5|85618.5|85666.9|85616.9|22
1635360740000|2021-10-27 18:52:20|85667.1|85617.1|85666.6|85616.6|85668.6|85618.6|85666.5|85616.5|27
1635360750000|2021-10-27 18:52:30|85666.5|85616.5|85665.8|85615.8|85667.9|85617.9|85665.8|85615.8|22
1635360760000|2021-10-27 18:52:40|85666.3|85616.3|85666|85616|85667.8|85617.8|85665.5|85615.5|30
1635360770000|2021-10-27 18:52:50|85665.9|85615.9|85666.4|85616.4|85667.2|85617.2|85665.8|85615.8|32
1635360780000|2021-10-27 18:53:00|85666.8|85616.8|85667.2|85617.2|85667.8|85617.8|85666.5|85616.5|21
1635360790000|2021-10-27 18:53:10|85667.4|85617.4|85666|85616|85667.4|85617.4|85665.3|85615.3|36
1635360800000|2021-10-27 18:53:20|85665.9|85615.9|85666|85616|85667|85617|85665.2|85615.2|30
1635360810000|2021-10-27 18:53:30|85666.1|85616.1|85652.9|85627.9|85667.4|85628.3|85650.4|85613.3|28
1635360820000|2021-10-27 18:53:40|85652.8|85627.8|85654.4|85629.4|85654.4|85629.4|85652.2|85627.2|26
1635360830000|2021-10-27 18:53:50|85654|85629|85671.1|85621.1|85671.1|85629|85654|85615.9|27
1635360840000|2021-10-27 18:54:00|85670.9|85620.9|85669.2|85619.2|85670.9|85620.9|85668.5|85618.5|31
1635360850000|2021-10-27 18:54:10|85669.6|85619.6|85670.5|85620.5|85671.2|85621.2|85669.6|85619.6|26
1635360860000|2021-10-27 18:54:20|85670.4|85620.4|85670.8|85620.8|85670.9|85620.9|85670.1|85620.1|23
1635360870000|2021-10-27 18:54:30|85671.1|85621.1|85669.4|85619.4|85671.9|85621.9|85668.7|85618.7|22
1635360880000|2021-10-27 18:54:40|85669.2|85619.2|85669.3|85619.3|85670|85620|85668.4|85618.4|20
1635360890000|2021-10-27 18:54:50|85669.7|85619.7|85670|85620|85671.8|85621.8|85668.6|85618.6|18
1635360900000|2021-10-27 18:55:00|85669.8|85619.8|85669.1|85619.1|85670.5|85620.5|85668.6|85618.6|29
1635360910000|2021-10-27 18:55:10|85669.2|85619.2|85671.3|85621.3|85671.3|85621.3|85669.2|85619.2|30
1635360920000|2021-10-27 18:55:20|85671.2|85621.2|85669.4|85619.4|85671.9|85621.9|85669.4|85619.4|27
1635360930000|2021-10-27 18:55:30|85669.6|85619.6|85670.7|85620.7|85671.1|85621.1|85669.1|85619.1|30
1635360940000|2021-10-27 18:55:40|85670.6|85620.6|85671.8|85621.8|85671.8|85621.8|85670.6|85620.6|13
1635360950000|2021-10-27 18:55:50|85671.7|85621.7|85672.3|85622.3|85673.1|85623.1|85671.4|85621.4|40
1635360960000|2021-10-27 18:56:00|85672.2|85622.2|85672.7|85622.7|85672.9|85622.9|85672.2|85622.2|24
1635360970000|2021-10-27 18:56:10|85672.6|85622.6|85671.3|85621.3|85673|85623|85671.1|85621.1|24
1635360980000|2021-10-27 18:56:20|85671|85621|85670.6|85620.6|85672.4|85622.4|85670.6|85620.6|20
1635360990000|2021-10-27 18:56:30|85671.2|85621.2|85671|85621|85671.6|85621.6|85670.6|85620.6|11
1635361000000|2021-10-27 18:56:40|85671.4|85621.4|85670|85620|85672.7|85622.7|85669.8|85619.8|21
1635361010000|2021-10-27 18:56:50|85669.8|85619.8|85671.3|85621.3|85671.8|85621.8|85669.8|85619.8|26
1635361020000|2021-10-27 18:57:00|85671.4|85621.4|85669.1|85619.1|85671.9|85621.9|85668.8|85618.8|26
1635361030000|2021-10-27 18:57:10|85669.2|85619.2|85670.1|85620.1|85670.8|85633.5|85656.1|85617.4|31
1635361040000|2021-10-27 18:57:20|85670|85620|85669.6|85619.6|85670.7|85620.7|85669.6|85619.6|34
1635361050000|2021-10-27 18:57:30|85669.5|85619.5|85670.4|85620.4|85671.1|85621.1|85669.5|85619.5|26
1635361060000|2021-10-27 18:57:40|85670.2|85620.2|85667.5|85617.5|85670.9|85620.9|85666.9|85616.9|32
1635361070000|2021-10-27 18:57:50|85667.9|85617.9|85666.5|85616.5|85668.4|85618.4|85666.2|85616.2|34
1635361080000|2021-10-27 18:58:00|85666.6|85616.6|85668.7|85618.7|85668.8|85618.8|85666.6|85616.6|29
1635361090000|2021-10-27 18:58:10|85668.6|85618.6|85680.3|85630.3|85682.6|85632.6|85668.2|85618.2|48
1635361100000|2021-10-27 18:58:20|85680.2|85630.2|85684.2|85634.2|85684.9|85634.9|85679.6|85629.6|42
1635361110000|2021-10-27 18:58:30|85684.1|85634.1|85683.2|85633.2|85684.2|85634.2|85682.3|85632.3|37
1635361120000|2021-10-27 18:58:40|85682.6|85632.6|85683.2|85633.2|85684.3|85634.3|85682.2|85632.2|31
1635361130000|2021-10-27 18:58:50|85683.6|85633.6|85683.3|85633.3|85684.8|85634.8|85683.1|85633.1|24
1635361140000|2021-10-27 18:59:00|85683.2|85633.2|85682.1|85632.1|85684.6|85634.6|85682.1|85632.1|29
1635361150000|2021-10-27 18:59:10|85682.3|85632.3|85691.9|85641.9|85692.8|85642.8|85681.8|85631.8|52
1635361160000|2021-10-27 18:59:20|85691.6|85641.6|85690.5|85640.5|85692.3|85642.3|85690.1|85640.1|20
1635361170000|2021-10-27 18:59:30|85690.2|85640.2|85691|85641|85691.5|85641.5|85689.9|85639.9|24
1635361180000|2021-10-27 18:59:40|85690.8|85640.8|85685.7|85635.7|85690.8|85640.8|85685.4|85635.4|44
1635361190000|2021-10-27 18:59:50|85685.8|85635.8|85687.9|85637.9|85688|85638|85684|85634|37
1635361200000|2021-10-27 19:00:00|85687.8|85637.8|85693.2|85643.2|85693.6|85643.6|85686.3|85636.3|42
1635361210000|2021-10-27 19:00:10|85693.1|85643.1|85692|85642|85693.1|85643.1|85691.2|85641.2|40
1635361220000|2021-10-27 19:00:20|85692.1|85642.1|85691.8|85641.8|85692.3|85642.3|85691.3|85641.3|25
1635361230000|2021-10-27 19:00:30|85691.2|85641.2|85685.9|85635.9|85691.2|85641.2|85685.9|85635.9|48
1635361240000|2021-10-27 19:00:40|85686.6|85636.6|85687.3|85637.3|85688.1|85638.1|85685.6|85635.6|41
1635361250000|2021-10-27 19:00:50|85687.6|85637.6|85687.1|85637.1|85689.1|85639.1|85687|85637|33
1635361260000|2021-10-27 19:01:00|85687|85637|85689.3|85639.3|85689.3|85639.3|85686.6|85636.6|43
1635361270000|2021-10-27 19:01:10|85689|85639|85689.8|85639.8|85690.4|85640.4|85688.7|85638.7|40
1635361280000|2021-10-27 19:01:20|85689.9|85639.9|85689|85639|85690.4|85640.4|85689|85639|31
1635361290000|2021-10-27 19:01:30|85688.9|85638.9|85690.6|85640.6|85690.9|85653|85676.9|85638.9|41
1635361300000|2021-10-27 19:01:40|85690.4|85640.4|85689.9|85639.9|85690.4|85640.4|85689.1|85639.1|33
1635361310000|2021-10-27 19:01:50|85690|85640|85692|85642|85692.7|85642.7|85690|85640|28
1635361320000|2021-10-27 19:02:00|85691.9|85641.9|85692|85642|85692.8|85642.8|85691.7|85641.7|27
1635361330000|2021-10-27 19:02:10|85692.1|85642.1|85691.5|85641.5|85693|85643|85690.8|85640.8|31
1635361340000|2021-10-27 19:02:20|85691.7|85641.7|85692|85642|85693.5|85654.8|85677.4|85640.2|34
1635361350000|2021-10-27 19:02:30|85692.6|85642.6|85695.4|85645.4|85699.4|85649.4|85691|85641|48
1635361360000|2021-10-27 19:02:40|85694.5|85644.5|85695.9|85645.9|85696.5|85646.5|85694.5|85644.5|30
1635361370000|2021-10-27 19:02:50|85696|85646|85698.2|85648.2|85698.7|85648.7|85695.4|85645.4|28
1635361380000|2021-10-27 19:03:00|85697.7|85647.7|85700.2|85650.2|85700.4|85650.4|85697.7|85647.7|31
1635361390000|2021-10-27 19:03:10|85700.1|85650.1|85699.9|85649.9|85702.1|85652.1|85699|85649|33
1635361400000|2021-10-27 19:03:20|85699.7|85649.7|85693.8|85643.8|85700|85650|85692.3|85642.3|35
1635361410000|2021-10-27 19:03:30|85693.7|85643.7|85689.5|85639.5|85694.6|85644.6|85688.3|85638.3|26
1635361420000|2021-10-27 19:03:40|85689.6|85639.6|85688.9|85638.9|85691|85641|85688.6|85638.6|31
1635361430000|2021-10-27 19:03:50|85689|85639|85688.6|85638.6|85689.9|85639.9|85688.2|85638.2|34
1635361440000|2021-10-27 19:04:00|85688.4|85638.4|85689.7|85639.7|85693.2|85643.2|85687.6|85637.6|47
1635361450000|2021-10-27 19:04:10|85689.1|85639.1|85691.2|85641.2|85691.2|85641.2|85688.7|85638.7|24
1635361460000|2021-10-27 19:04:20|85691.3|85641.3|85692.5|85642.5|85692.9|85642.9|85689|85639|34
1635361470000|2021-10-27 19:04:30|85692.8|85642.8|85693.7|85643.7|85694.8|85644.8|85691.9|85641.9|31
1635361480000|2021-10-27 19:04:40|85693.6|85643.6|85695.9|85645.9|85695.9|85645.9|85693.1|85643.1|31
1635361490000|2021-10-27 19:04:50|85696.1|85646.1|85699.3|85649.3|85700.2|85650.2|85696.1|85646.1|35
1635361500000|2021-10-27 19:05:00|85699.9|85649.9|85699.5|85649.5|85700.4|85650.4|85699.2|85649.2|26
1635361510000|2021-10-27 19:05:10|85699.7|85649.7|85696.6|85646.6|85700.1|85650.1|85696|85646|29
1635361520000|2021-10-27 19:05:20|85696.3|85646.3|85701.5|85651.5|85702.3|85652.3|85694.8|85644.8|34
1635361530000|2021-10-27 19:05:30|85700.9|85650.9|85703|85653|85703.8|85653.8|85700.7|85650.7|48
1635361540000|2021-10-27 19:05:40|85703.7|85653.7|85710.4|85660.4|85715.1|85665.1|85701.1|85651.1|51
1635361550000|2021-10-27 19:05:50|85710.1|85660.1|85715.6|85665.6|85715.6|85665.6|85709.5|85659.5|45
1635361560000|2021-10-27 19:06:00|85715.7|85665.7|85721.3|85671.3|85721.6|85671.6|85713.6|85663.6|38
1635361570000|2021-10-27 19:06:10|85720.5|85670.5|85721.2|85671.2|85722.7|85672.7|85718.6|85668.6|40
1635361580000|2021-10-27 19:06:20|85721.6|85671.6|85720.9|85670.9|85721.8|85671.8|85720.5|85670.5|18
1635361590000|2021-10-27 19:06:30|85720.8|85670.8|85718.7|85668.7|85720.8|85670.8|85717.5|85667.5|35
1635361600000|2021-10-27 19:06:40|85718.6|85668.6|85719.1|85669.1|85719.4|85669.4|85718.5|85668.5|24
1635361610000|2021-10-27 19:06:50|85719.3|85669.3|85719.8|85669.8|85720.7|85670.7|85718.8|85668.8|22
1635361620000|2021-10-27 19:07:00|85719|85669|85723|85673|85724.7|85674.7|85718.9|85668.9|32
1635361630000|2021-10-27 19:07:10|85722.9|85672.9|85721.7|85671.7|85723.9|85673.9|85721.5|85671.5|25
1635361640000|2021-10-27 19:07:20|85721.6|85671.6|85724.3|85674.3|85724.5|85674.5|85721.1|85671.1|32
1635361650000|2021-10-27 19:07:30|85723.9|85673.9|85725|85675|85725|85675|85723.9|85673.9|24
1635361660000|2021-10-27 19:07:40|85724.9|85674.9|85722.7|85672.7|85724.9|85674.9|85722.6|85672.6|29
1635361670000|2021-10-27 19:07:50|85722.6|85672.6|85729.4|85679.4|85730.1|85680.1|85721.8|85671.8|41
1635361680000|2021-10-27 19:08:00|85727.8|85677.8|85728.5|85678.5|85730.4|85680.4|85727.7|85677.7|33
1635361690000|2021-10-27 19:08:10|85729|85679|85738.7|85688.7|85744.2|85694.2|85729|85679|49
1635361700000|2021-10-27 19:08:20|85738.8|85688.8|85737.5|85687.5|85740.6|85690.6|85737.1|85687.1|24
1635361710000|2021-10-27 19:08:30|85737.4|85687.4|85737.6|85687.6|85738.3|85688.3|85736.6|85686.6|25
1635361720000|2021-10-27 19:08:40|85737.8|85687.8|85737.9|85687.9|85738.6|85688.6|85736.4|85686.4|29
1635361730000|2021-10-27 19:08:50|85737.8|85687.8|85737.2|85687.2|85738.9|85688.9|85736.6|85686.6|30
1635361740000|2021-10-27 19:09:00|85737.1|85687.1|85737.6|85687.6|85737.7|85687.7|85736.3|85686.3|31
1635361750000|2021-10-27 19:09:10|85738|85688|85738.5|85688.5|85741.1|85691.1|85737.7|85687.7|28
1635361760000|2021-10-27 19:09:20|85738.4|85688.4|85740.3|85690.3|85741.6|85691.6|85738.4|85688.4|35
1635361770000|2021-10-27 19:09:30|85740.2|85690.2|85742.5|85692.5|85745|85695|85740|85690|48
1635361780000|2021-10-27 19:09:40|85742.6|85692.6|85741|85691|85743.4|85693.4|85740.8|85690.8|46
1635361790000|2021-10-27 19:09:50|85740.9|85690.9|85747.1|85697.1|85747.8|85697.8|85740.3|85690.3|33
1635361800000|2021-10-27 19:10:00|85747.2|85697.2|85751.4|85701.4|85751.9|85701.9|85746.7|85696.7|51
1635361810000|2021-10-27 19:10:10|85751.2|85701.2|85753.5|85703.5|85753.8|85703.8|85750.6|85700.6|38
1635361820000|2021-10-27 19:10:20|85753.8|85703.8|85754.1|85704.1|85754.3|85704.3|85752.7|85702.7|24
1635361830000|2021-10-27 19:10:30|85754.5|85704.5|85754.3|85704.3|85755.4|85705.4|85752.7|85702.7|22
1635361840000|2021-10-27 19:10:40|85754.1|85704.1|85750.8|85700.8|85754.4|85704.4|85750.4|85700.4|34
1635361850000|2021-10-27 19:10:50|85750.9|85700.9|85757.1|85707.1|85758.9|85714.2|85738.7|85700.3|42
1635361860000|2021-10-27 19:11:00|85757|85707|85757.3|85707.3|85758.2|85708.2|85756.2|85706.2|33
1635361870000|2021-10-27 19:11:10|85757.2|85707.2|85766.3|85716.3|85767.7|85717.7|85757.2|85707.2|37
1635361880000|2021-10-27 19:11:20|85765.9|85715.9|85766.5|85716.5|85767.4|85717.4|85765.6|85715.6|26
1635361890000|2021-10-27 19:11:30|85766.4|85716.4|85766|85716|85770.1|85720.1|85765.7|85715.7|41
1635361900000|2021-10-27 19:11:40|85766.3|85716.3|85766.3|85716.3|85766.7|85716.7|85765.8|85715.8|33
1635361910000|2021-10-27 19:11:50|85766.4|85716.4|85768.2|85718.2|85769.1|85719.1|85765.8|85715.8|37
1635361920000|2021-10-27 19:12:00|85768.4|85718.4|85774.9|85724.9|85774.9|85724.9|85768.1|85718.1|43
1635361930000|2021-10-27 19:12:10|85774.8|85724.8|85790.5|85740.5|85792.1|85742.1|85774.8|85724.8|60
1635361940000|2021-10-27 19:12:20|85790.9|85740.9|85797.6|85747.6|85800.4|85750.4|85789.9|85739.9|46
1635361950000|2021-10-27 19:12:30|85797.3|85747.3|85797.9|85747.9|85798.8|85748.8|85797.1|85747.1|40
1635361960000|2021-10-27 19:12:40|85797.7|85747.7|85801.8|85751.8|85806.9|85756.9|85795.9|85745.9|54
1635361970000|2021-10-27 19:12:50|85801.4|85751.4|85797.5|85747.5|85801.4|85751.4|85797.2|85747.2|44
1635361980000|2021-10-27 19:13:00|85797.6|85747.6|85799.1|85749.1|85800|85750|85796.9|85746.9|32
1635361990000|2021-10-27 19:13:10|85799|85749|85801.4|85751.4|85801.6|85751.6|85798.2|85748.2|22
1635362000000|2021-10-27 19:13:20|85801.3|85751.3|85803.1|85753.1|85804|85754|85800.2|85750.2|45
1635362010000|2021-10-27 19:13:30|85802.9|85752.9|85815.5|85765.5|85815.9|85765.9|85802.9|85752.9|51
1635362020000|2021-10-27 19:13:40|85815.4|85765.4|85812|85762|85815.6|85765.6|85812|85762|37
1635362030000|2021-10-27 19:13:50|85812.4|85762.4|85810.6|85760.6|85812.8|85762.8|85810.3|85760.3|42
1635362040000|2021-10-27 19:14:00|85810.7|85760.7|85803.7|85753.7|85810.8|85760.8|85802.1|85752.1|40
1635362050000|2021-10-27 19:14:10|85803.6|85753.6|85804.6|85754.6|85805|85755|85802.9|85752.9|29
1635362060000|2021-10-27 19:14:20|85804.4|85754.4|85803.5|85753.5|85804.4|85754.4|85803|85753|29
1635362070000|2021-10-27 19:14:30|85803.4|85753.4|85803.3|85753.3|85804.9|85754.9|85802.4|85752.4|38
1635362080000|2021-10-27 19:14:40|85803.6|85753.6|85812.5|85762.5|85813|85763|85803.5|85753.5|52
1635362090000|2021-10-27 19:14:50|85812.2|85762.2|85817.3|85767.3|85820.2|85770.2|85812.2|85762.2|53
1635362100000|2021-10-27 19:15:00|85817|85767|85816.1|85766.1|85817.7|85767.7|85816.1|85766.1|45
1635362110000|2021-10-27 19:15:10|85816.6|85766.6|85809.6|85759.6|85816.6|85766.6|85808.6|85758.6|35
1635362120000|2021-10-27 19:15:20|85810.1|85760.1|85810.9|85760.9|85811.4|85761.4|85809|85759|30
1635362130000|2021-10-27 19:15:30|85810.8|85760.8|85810.1|85760.1|85810.9|85760.9|85810|85760|30
1635362140000|2021-10-27 19:15:40|85810.2|85760.2|85808.8|85758.8|85810.6|85760.6|85808.8|85758.8|22
1635362150000|2021-10-27 19:15:50|85808.7|85758.7|85809.8|85759.8|85811.1|85761.1|85808.6|85758.6|34
1635362160000|2021-10-27 19:16:00|85809.7|85759.7|85808.5|85758.5|85809.7|85759.7|85808.4|85758.4|23
1635362170000|2021-10-27 19:16:10|85809.4|85759.4|85812.8|85762.8|85813.9|85763.9|85809.4|85759.4|28
1635362180000|2021-10-27 19:16:20|85812.9|85762.9|85815.5|85765.5|85816.1|85766.1|85812.3|85762.3|30
1635362190000|2021-10-27 19:16:30|85815.7|85765.7|85816.5|85766.5|85819.4|85769.4|85814.8|85764.8|22
1635362200000|2021-10-27 19:16:40|85818.7|85768.7|85823|85773|85825.4|85775.4|85818.7|85768.7|51
1635362210000|2021-10-27 19:16:50|85823.6|85773.6|85824.9|85774.9|85825.6|85775.6|85820.7|85770.7|40
1635362220000|2021-10-27 19:17:00|85825.3|85775.3|85824|85774|85825.3|85775.3|85823.5|85773.5|37
1635362230000|2021-10-27 19:17:10|85824.1|85774.1|85823.4|85773.4|85824.5|85774.5|85822.7|85772.7|38
1635362240000|2021-10-27 19:17:20|85823.5|85773.5|85827.9|85777.9|85829.8|85779.8|85823|85773|39
1635362250000|2021-10-27 19:17:30|85827.2|85777.2|85828.7|85778.7|85829.6|85779.6|85826.7|85776.7|37
1635362260000|2021-10-27 19:17:40|85828.8|85778.8|85828.5|85778.5|85829.5|85779.5|85828.4|85778.4|20
1635362270000|2021-10-27 19:17:50|85828.6|85778.6|85829.2|85779.2|85829.6|85779.6|85828.2|85778.2|28
1635362280000|2021-10-27 19:18:00|85828.8|85778.8|85832.5|85782.5|85835.4|85792.4|85817|85778.1|38
1635362290000|2021-10-27 19:18:10|85832|85782|85837.2|85787.2|85838.2|85788.2|85831.9|85781.9|53
1635362300000|2021-10-27 19:18:20|85837.1|85787.1|85839.2|85789.2|85839.8|85789.8|85836.4|85786.4|34
1635362310000|2021-10-27 19:18:30|85839.1|85789.1|85839.2|85789.2|85839.2|85789.2|85837|85787|41
1635362320000|2021-10-27 19:18:40|85838.3|85788.3|85839.7|85789.7|85840.9|85790.9|85837.7|85787.7|51
1635362330000|2021-10-27 19:18:50|85839.6|85789.6|85844.1|85794.1|85848|85798|85839.4|85789.4|30
1635362340000|2021-10-27 19:19:00|85842.9|85792.9|85856.6|85806.6|85857.1|85807.1|85842.9|85792.9|47
1635362350000|2021-10-27 19:19:10|85858.2|85808.2|85860.3|85810.3|85860.3|85810.3|85855.1|85805.1|53
1635362360000|2021-10-27 19:19:20|85860|85810|85858.9|85808.9|85860.8|85810.8|85855.8|85805.8|49
1635362370000|2021-10-27 19:19:30|85859.4|85809.4|85856.6|85806.6|85859.4|85809.4|85856.6|85806.6|35
1635362380000|2021-10-27 19:19:40|85856.7|85806.7|85856.4|85806.4|85862.3|85812.3|85856.2|85806.2|45
1635362390000|2021-10-27 19:19:50|85855.3|85805.3|85856.8|85806.8|85858.7|85808.7|85854.9|85804.9|35
1635362400000|2021-10-27 19:20:00|85856.7|85806.7|85861.3|85811.3|85861.3|85811.3|85856.3|85806.3|45
1635362410000|2021-10-27 19:20:10|85861.4|85811.4|85857.7|85807.7|85862|85812|85857.7|85807.7|36
1635362420000|2021-10-27 19:20:20|85854.4|85804.4|85857.4|85807.4|85859.2|85809.2|85854.2|85804.2|37
1635362430000|2021-10-27 19:20:30|85857.5|85807.5|85863.4|85813.4|85864|85814|85854.7|85804.7|45
1635362440000|2021-10-27 19:20:40|85862.7|85812.7|85859.4|85809.4|85863.4|85813.4|85859.4|85809.4|35
1635362450000|2021-10-27 19:20:50|85859.1|85809.1|85857.2|85807.2|85859.4|85809.4|85856.8|85806.8|26
1635362460000|2021-10-27 19:21:00|85857.3|85807.3|85858.8|85808.8|85858.8|85808.8|85856.2|85806.2|24
1635362470000|2021-10-27 19:21:10|85858.5|85808.5|85857.9|85807.9|85859.3|85809.3|85857.5|85807.5|24
1635362480000|2021-10-27 19:21:20|85858|85808|85857.8|85807.8|85860.1|85810.1|85856.9|85806.9|36
1635362490000|2021-10-27 19:21:30|85857.4|85807.4|85864.3|85814.3|85865.6|85815.6|85855.7|85805.7|63
1635362500000|2021-10-27 19:21:40|85863.5|85813.5|85863|85813|85864.9|85814.9|85861.3|85811.3|32
1635362510000|2021-10-27 19:21:50|85863.2|85813.2|85859.7|85809.7|85863.6|85813.6|85859.5|85809.5|25
1635362520000|2021-10-27 19:22:00|85860.2|85810.2|85845.5|85820.5|85860.4|85820.9|85845.1|85806.3|46
1635362530000|2021-10-27 19:22:10|85846.1|85821.1|85861.4|85811.4|85863|85823.6|85846|85811.2|34
1635362540000|2021-10-27 19:22:20|85861.5|85811.5|85862.3|85812.3|85863.5|85813.5|85860.7|85810.7|32
1635362550000|2021-10-27 19:22:30|85862.4|85812.4|85858.6|85808.6|85862.5|85812.5|85858|85808|52
1635362560000|2021-10-27 19:22:40|85859|85809|85854.1|85804.1|85859.3|85809.3|85854.1|85804.1|45
1635362570000|2021-10-27 19:22:50|85853.9|85803.9|85855|85805|85856.9|85806.9|85853.4|85803.4|38
1635362580000|2021-10-27 19:23:00|85855.2|85805.2|85857|85807|85858.6|85808.6|85854.3|85804.3|30
1635362590000|2021-10-27 19:23:10|85857.1|85807.1|85857|85807|85859.2|85809.2|85855.4|85805.4|39
1635362600000|2021-10-27 19:23:20|85856.2|85806.2|85855|85805|85856.4|85806.4|85850.3|85800.3|58
1635362610000|2021-10-27 19:23:30|85855.3|85805.3|85853.8|85803.8|85856.1|85806.1|85853.2|85803.2|40
1635362620000|2021-10-27 19:23:40|85854.4|85804.4|85850.6|85800.6|85854.5|85804.5|85850.5|85800.5|44
1635362630000|2021-10-27 19:23:50|85851.9|85801.9|85849.7|85799.7|85851.9|85801.9|85849.5|85799.5|34
1635362640000|2021-10-27 19:24:00|85849.9|85799.9|85845.5|85795.5|85850.3|85800.3|85843.1|85793.1|52
1635362650000|2021-10-27 19:24:10|85845.6|85795.6|85848.3|85798.3|85849.5|85799.5|85844.5|85794.5|32
1635362660000|2021-10-27 19:24:20|85849.1|85799.1|85848.9|85798.9|85849.5|85799.5|85848.3|85798.3|28
1635362670000|2021-10-27 19:24:30|85848.8|85798.8|85855.1|85805.1|85856.5|85806.5|85848.7|85798.7|45
1635362680000|2021-10-27 19:24:40|85856.2|85806.2|85856.1|85806.1|85857.6|85807.6|85852.3|85802.3|47
1635362690000|2021-10-27 19:24:50|85856.4|85806.4|85855.8|85805.8|85857.5|85807.5|85855.8|85805.8|24
1635362700000|2021-10-27 19:25:00|85853.8|85803.8|85853.9|85803.9|85857.3|85807.3|85852.7|85802.7|43
1635362710000|2021-10-27 19:25:10|85853.1|85803.1|85857.9|85807.9|85858.7|85808.7|85853.1|85803.1|46
1635362720000|2021-10-27 19:25:20|85857.8|85807.8|85860.7|85810.7|85861.4|85811.4|85856.7|85806.7|52
1635362730000|2021-10-27 19:25:30|85861.6|85811.6|85861.5|85811.5|85864.1|85814.1|85860.6|85810.6|42
1635362740000|2021-10-27 19:25:40|85861.8|85811.8|85857.9|85807.9|85862.1|85812.1|85856.9|85806.9|50
1635362750000|2021-10-27 19:25:50|85857.6|85807.6|85858.2|85808.2|85859|85809|85856.7|85806.7|34
1635362760000|2021-10-27 19:26:00|85858.1|85808.1|85862.4|85812.4|85863.3|85813.3|85857.4|85807.4|41
1635362770000|2021-10-27 19:26:10|85862.9|85812.9|85857.7|85807.7|85862.9|85812.9|85857.2|85807.2|41
1635362780000|2021-10-27 19:26:20|85857.8|85807.8|85853.1|85803.1|85857.9|85807.9|85852.4|85802.4|50
1635362790000|2021-10-27 19:26:30|85853.2|85803.2|85852.4|85802.4|85853.3|85803.3|85849.8|85799.8|35
1635362800000|2021-10-27 19:26:40|85852.8|85802.8|85847.7|85797.7|85853.8|85803.8|85847.3|85797.3|50
1635362810000|2021-10-27 19:26:50|85848|85798|85845.6|85795.6|85848|85798|85844.5|85794.5|40
1635362820000|2021-10-27 19:27:00|85845.4|85795.4|85845.9|85795.9|85846.1|85796.1|85845.1|85795.1|25
1635362830000|2021-10-27 19:27:10|85845.7|85795.7|85845.1|85795.1|85845.7|85795.7|85844.9|85794.9|16
1635362840000|2021-10-27 19:27:20|85844.1|85794.1|85840.2|85790.2|85844.6|85794.6|85839.6|85789.6|48
1635362850000|2021-10-27 19:27:30|85839.8|85789.8|85840.5|85790.5|85840.7|85790.7|85839.5|85789.5|27
1635362860000|2021-10-27 19:27:40|85840.6|85790.6|85842|85792|85842.1|85792.1|85840.6|85790.6|27
1635362870000|2021-10-27 19:27:50|85841.8|85791.8|85845.3|85795.3|85845.3|85795.3|85841.6|85791.6|26
1635362880000|2021-10-27 19:28:00|85845.2|85795.2|85848.2|85798.2|85848.2|85798.2|85845.1|85795.1|37
1635362890000|2021-10-27 19:28:10|85848.6|85798.6|85851.9|85801.9|85852.4|85802.4|85848.1|85798.1|24
1635362900000|2021-10-27 19:28:20|85852|85802|85851.2|85801.2|85852|85802|85850.1|85800.1|48
1635362910000|2021-10-27 19:28:30|85851.3|85801.3|85850.9|85800.9|85852.1|85802.1|85849.3|85799.3|38
1635362920000|2021-10-27 19:28:40|85850.6|85800.6|85850.6|85800.6|85852.3|85802.3|85849.3|85799.3|41
1635362930000|2021-10-27 19:28:50|85850.8|85800.8|85849.5|85799.5|85851.2|85801.2|85849.5|85799.5|38
1635362940000|2021-10-27 19:29:00|85849.6|85799.6|85842.8|85792.8|85850.7|85800.7|85842.6|85792.6|47
1635362950000|2021-10-27 19:29:10|85843.2|85793.2|85845.3|85795.3|85845.5|85795.5|85841.8|85791.8|33
1635362960000|2021-10-27 19:29:20|85845.5|85795.5|85846.4|85796.4|85846.4|85796.4|85842.7|85792.7|36
1635362970000|2021-10-27 19:29:30|85846.3|85796.3|85847.1|85797.1|85847.6|85797.6|85845.5|85795.5|31
1635362980000|2021-10-27 19:29:40|85846.7|85796.7|85843.4|85793.4|85847.9|85797.9|85842.8|85792.8|48
1635362990000|2021-10-27 19:29:50|85843.9|85793.9|85848.9|85798.9|85851.3|85801.3|85840.5|85790.5|65
1635363000000|2021-10-27 19:30:00|85848.8|85798.8|85855.9|85805.9|85856.9|85806.9|85848.6|85798.6|68
1635363010000|2021-10-27 19:30:10|85856.3|85806.3|85855.1|85805.1|85857.1|85807.1|85854|85804|57
1635363020000|2021-10-27 19:30:20|85854.8|85804.8|85854.7|85804.7|85855|85805|85851.6|85801.6|58
1635363030000|2021-10-27 19:30:30|85854.6|85804.6|85854.1|85804.1|85855.1|85805.1|85853.5|85803.5|47
1635363040000|2021-10-27 19:30:40|85854|85804|85856.6|85806.6|85858|85808|85852.6|85802.6|59
1635363050000|2021-10-27 19:30:50|85856.4|85806.4|85857|85807|85857.5|85807.5|85855.2|85805.2|50
1635363060000|2021-10-27 19:31:00|85856.9|85806.9|85857.6|85807.6|85857.6|85807.6|85856.1|85806.1|39
1635363070000|2021-10-27 19:31:10|85858.2|85808.2|85856.8|85806.8|85858.5|85808.5|85852.5|85802.5|56
1635363080000|2021-10-27 19:31:20|85857.3|85807.3|85857.9|85807.9|85859.3|85809.3|85853.7|85803.7|68
1635363090000|2021-10-27 19:31:30|85857.7|85807.7|85857.8|85807.8|85858.8|85808.8|85855.7|85805.7|56
1635363100000|2021-10-27 19:31:40|85858.6|85808.6|85856.5|85806.5|85860.2|85810.2|85854.7|85804.7|58
1635363110000|2021-10-27 19:31:50|85856.9|85806.9|85856.5|85806.5|85857.7|85807.7|85854.9|85804.9|57
1635363120000|2021-10-27 19:32:00|85856.6|85806.6|85855.8|85805.8|85857.1|85807.1|85853.9|85803.9|58
1635363130000|2021-10-27 19:32:10|85856.1|85806.1|85856.4|85806.4|85856.7|85806.7|85853.5|85803.5|49
1635363140000|2021-10-27 19:32:20|85856.3|85806.3|85859.1|85809.1|85860.9|85810.9|85854.3|85804.3|57
1635363150000|2021-10-27 19:32:30|85858.7|85808.7|85856.5|85806.5|85860.1|85810.1|85854.6|85804.6|59
1635363160000|2021-10-27 19:32:40|85856.8|85806.8|85856.1|85806.1|85857.2|85807.2|85854.5|85804.5|63
1635363170000|2021-10-27 19:32:50|85856.5|85806.5|85852.5|85802.5|85856.5|85806.5|85849.8|85799.8|54
1635363180000|2021-10-27 19:33:00|85852.3|85802.3|85852.2|85802.2|85852.5|85802.5|85848.9|85798.9|54
1635363190000|2021-10-27 19:33:10|85853.3|85803.3|85848.9|85798.9|85853.6|85803.6|85847.6|85797.6|59
1635363200000|2021-10-27 19:33:20|85849|85799|85848|85798|85849|85799|85846.7|85796.7|41
1635363210000|2021-10-27 19:33:30|85848.2|85798.2|85847.8|85797.8|85851.2|85801.2|85847.2|85797.2|56
1635363220000|2021-10-27 19:33:40|85847.9|85797.9|85848.2|85798.2|85849.5|85799.5|85844.7|85794.7|63
1635363230000|2021-10-27 19:33:50|85846.9|85796.9|85848.1|85798.1|85849|85799|85846.7|85796.7|63
1635363240000|2021-10-27 19:34:00|85847.6|85797.6|85842.9|85792.9|85848.5|85798.5|85842.2|85792.2|56
1635363250000|2021-10-27 19:34:10|85843.3|85793.3|85841.1|85791.1|85843.7|85793.7|85839.5|85789.5|53
1635363260000|2021-10-27 19:34:20|85841.6|85791.6|85840.9|85790.9|85842|85792|85837.8|85787.8|61
1635363270000|2021-10-27 19:34:30|85841.1|85791.1|85842.1|85792.1|85846.7|85796.7|85840.9|85790.9|67
1635363280000|2021-10-27 19:34:40|85842|85792|85839.4|85789.4|85842|85792|85839.1|85789.1|65
1635363290000|2021-10-27 19:34:50|85839.3|85789.3|85839.7|85789.7|85840.7|85790.7|85838.9|85788.9|53
1635363300000|2021-10-27 19:35:00|85839.6|85789.6|85838.7|85788.7|85842.7|85792.7|85838|85788|64
1635363310000|2021-10-27 19:35:10|85838.9|85788.9|85845.9|85795.9|85845.9|85795.9|85838.1|85788.1|65
1635363320000|2021-10-27 19:35:20|85846.6|85796.6|85845.2|85795.2|85847|85797|85843.2|85793.2|63
1635363330000|2021-10-27 19:35:30|85845.3|85795.3|85843.7|85793.7|85846.7|85796.7|85843.2|85793.2|40
1635363340000|2021-10-27 19:35:40|85843.5|85793.5|85844.7|85794.7|85853.3|85803.3|85843.2|85793.2|73
1635363350000|2021-10-27 19:35:50|85844.6|85794.6|85843.6|85793.6|85847.1|85797.1|85843.6|85793.6|66
1635363360000|2021-10-27 19:36:00|85843|85793|85842.1|85792.1|85846.1|85796.1|85840.2|85790.2|56
1635363370000|2021-10-27 19:36:10|85841.5|85791.5|85847|85797|85847|85797|85841.5|85791.5|47
1635363380000|2021-10-27 19:36:20|85847.1|85797.1|85846.6|85796.6|85848.2|85798.2|85844.3|85794.3|38
1635363390000|2021-10-27 19:36:30|85847.2|85797.2|85848.9|85798.9|85848.9|85798.9|85844.9|85794.9|57
1635363400000|2021-10-27 19:36:40|85848.1|85798.1|85843.5|85793.5|85848.1|85798.1|85840|85790|56
1635363410000|2021-10-27 19:36:50|85843.7|85793.7|85842.3|85792.3|85843.7|85793.7|85840.5|85790.5|56
1635363420000|2021-10-27 19:37:00|85842.6|85792.6|85846.8|85796.8|85848.3|85798.3|85842.4|85792.4|52
1635363430000|2021-10-27 19:37:10|85846.7|85796.7|85848.9|85798.9|85849.2|85799.2|85846.5|85796.5|44
1635363440000|2021-10-27 19:37:20|85848.3|85798.3|85849.4|85799.4|85849.4|85799.4|85845.6|85795.6|61
1635363450000|2021-10-27 19:37:30|85848.9|85798.9|85845|85795|85849.1|85799.1|85844.2|85794.2|58
1635363460000|2021-10-27 19:37:40|85844.9|85794.9|85844.6|85794.6|85846.1|85796.1|85843.1|85793.1|46
1635363470000|2021-10-27 19:37:50|85844.5|85794.5|85841.7|85791.7|85844.5|85794.5|85839.9|85789.9|60
1635363480000|2021-10-27 19:38:00|85841.4|85791.4|85840.5|85790.5|85842.7|85792.7|85840.3|85790.3|36
1635363490000|2021-10-27 19:38:10|85841|85791|85841.1|85791.1|85841.7|85791.7|85839.4|85789.4|25
1635363500000|2021-10-27 19:38:20|85841.2|85791.2|85838.7|85788.7|85842.9|85792.9|85838.7|85788.7|50
1635363510000|2021-10-27 19:38:30|85837.6|85787.6|85835.7|85785.7|85838.6|85788.6|85835.1|85785.1|51
1635363520000|2021-10-27 19:38:40|85836.2|85786.2|85840.4|85790.4|85843.3|85793.3|85836.2|85786.2|45
1635363530000|2021-10-27 19:38:50|85840.9|85790.9|85840|85790|85840.9|85790.9|85836.9|85786.9|54
1635363540000|2021-10-27 19:39:00|85840.6|85790.6|85839|85789|85840.6|85790.6|85837.9|85787.9|44
1635363550000|2021-10-27 19:39:10|85838.6|85788.6|85835.9|85785.9|85841.5|85791.5|85835.3|85785.3|52
1635363560000|2021-10-27 19:39:20|85835.8|85785.8|85835|85785|85835.9|85785.9|85832.7|85782.7|26
1635363570000|2021-10-27 19:39:30|85835.1|85785.1|85837.1|85787.1|85837.1|85787.1|85834|85784|39
1635363580000|2021-10-27 19:39:40|85836.4|85786.4|85836.2|85786.2|85837.4|85787.4|85832.6|85782.6|42
1635363590000|2021-10-27 19:39:50|85836.3|85786.3|85834.1|85784.1|85836.3|85786.3|85833.6|85783.6|35
1635363600000|2021-10-27 19:40:00|85834.4|85784.4|85835.5|85785.5|85835.6|85785.6|85833.6|85783.6|41
1635363610000|2021-10-27 19:40:10|85835.9|85785.9|85837.1|85787.1|85837.6|85787.6|85834.7|85784.7|30
1635363620000|2021-10-27 19:40:20|85836.7|85786.7|85842.3|85792.3|85842.4|85792.4|85835.9|85785.9|42
1635363630000|2021-10-27 19:40:30|85842.4|85792.4|85837.8|85787.8|85842.5|85792.5|85837.8|85787.8|35
1635363640000|2021-10-27 19:40:40|85839.1|85789.1|85838.3|85788.3|85839.1|85789.1|85836.9|85786.9|29
1635363650000|2021-10-27 19:40:50|85837.6|85787.6|85835.1|85785.1|85837.6|85787.6|85834.1|85784.1|23
1635363660000|2021-10-27 19:41:00|85836|85786|85836.8|85786.8|85838.1|85788.1|85834.7|85784.7|58
1635363670000|2021-10-27 19:41:10|85836.9|85786.9|85836.8|85786.8|85837.1|85787.1|85834.3|85784.3|50
1635363680000|2021-10-27 19:41:20|85836.1|85786.1|85835.7|85785.7|85837.6|85787.6|85834.6|85784.6|47
1635363690000|2021-10-27 19:41:30|85835.6|85785.6|85840.9|85790.9|85841.7|85791.7|85835.6|85785.6|50
1635363700000|2021-10-27 19:41:40|85841.1|85791.1|85841.2|85791.2|85842.5|85792.5|85840.3|85790.3|50
1635363710000|2021-10-27 19:41:50|85841.5|85791.5|85841|85791|85842.8|85792.8|85840.4|85790.4|28
1635363720000|2021-10-27 19:42:00|85840.5|85790.5|85838.4|85788.4|85841.7|85791.7|85838|85788|45
1635363730000|2021-10-27 19:42:10|85838.1|85788.1|85846.8|85796.8|85847.8|85797.8|85838|85788|49
1635363740000|2021-10-27 19:42:20|85847.4|85797.4|85851.6|85801.6|85853.3|85803.3|85845.6|85795.6|66
1635363750000|2021-10-27 19:42:30|85852|85802|85849.8|85799.8|85853.6|85803.6|85848.6|85798.6|57
1635363760000|2021-10-27 19:42:40|85849.9|85799.9|85846.5|85796.5|85849.9|85799.9|85845.3|85795.3|32
1635363770000|2021-10-27 19:42:50|85845.2|85795.2|85846.8|85796.8|85846.8|85796.8|85843.4|85793.4|39
1635363780000|2021-10-27 19:43:00|85847.1|85797.1|85846|85796|85848.6|85798.6|85846|85796|34
1635363790000|2021-10-27 19:43:10|85845.9|85795.9|85842.3|85792.3|85845.9|85795.9|85842.3|85792.3|27
1635363800000|2021-10-27 19:43:20|85841.7|85791.7|85842|85792|85842.4|85792.4|85840.6|85790.6|36
1635363810000|2021-10-27 19:43:30|85842.1|85792.1|85840.1|85790.1|85842.2|85792.2|85839.3|85789.3|29
1635363820000|2021-10-27 19:43:40|85840.4|85790.4|85844.5|85794.5|85844.7|85794.7|85840.4|85790.4|28
1635363830000|2021-10-27 19:43:50|85844.3|85794.3|85842.3|85792.3|85845.5|85795.5|85840.1|85790.1|26
1635363840000|2021-10-27 19:44:00|85840.8|85790.8|85842.6|85792.6|85843.4|85793.4|85840.8|85790.8|32
1635363850000|2021-10-27 19:44:10|85841.7|85791.7|85839.3|85789.3|85842|85792|85838.8|85788.8|28
1635363860000|2021-10-27 19:44:20|85839.8|85789.8|85838.9|85788.9|85840.1|85790.1|85838.2|85788.2|27
1635363870000|2021-10-27 19:44:30|85839|85789|85836.6|85786.6|85839|85789|85835.6|85785.6|33
1635363880000|2021-10-27 19:44:40|85837.3|85787.3|85829.7|85779.7|85838.4|85788.4|85829.3|85779.3|36
1635363890000|2021-10-27 19:44:50|85828.7|85778.7|85830.8|85780.8|85834.7|85784.7|85828.7|85778.7|44
1635363900000|2021-10-27 19:45:00|85831|85781|85837.6|85787.6|85838.7|85788.7|85831|85781|37
1635363910000|2021-10-27 19:45:10|85837.7|85787.7|85835.4|85785.4|85837.7|85787.7|85832.7|85782.7|52
1635363920000|2021-10-27 19:45:20|85835.9|85785.9|85836.2|85786.2|85837.4|85787.4|85834.4|85784.4|41
1635363930000|2021-10-27 19:45:30|85836.8|85786.8|85837.7|85787.7|85838.1|85788.1|85833.9|85783.9|32
1635363940000|2021-10-27 19:45:40|85837.6|85787.6|85837.3|85787.3|85838.5|85788.5|85837.3|85787.3|14
1635363950000|2021-10-27 19:45:50|85837.6|85787.6|85834.1|85784.1|85838.2|85788.2|85832.4|85782.4|31
1635363960000|2021-10-27 19:46:00|85834.2|85784.2|85832.8|85782.8|85834.2|85784.2|85831|85781|41
1635363970000|2021-10-27 19:46:10|85832.7|85782.7|85829.9|85779.9|85832.7|85782.7|85823|85773|57
1635363980000|2021-10-27 19:46:20|85830.1|85780.1|85825.6|85775.6|85830.1|85780.1|85823.9|85773.9|54
1635363990000|2021-10-27 19:46:30|85824|85774|85823.3|85773.3|85826|85776|85823|85773|27
1635364000000|2021-10-27 19:46:40|85825.1|85775.1|85827.9|85777.9|85828|85778|85823.8|85773.8|26
1635364010000|2021-10-27 19:46:50|85825|85775|85822.5|85772.5|85826.6|85776.6|85822.2|85772.2|32
1635364020000|2021-10-27 19:47:00|85822.9|85772.9|85833.3|85783.3|85835.9|85785.9|85822.9|85772.9|56
1635364030000|2021-10-27 19:47:10|85833.4|85783.4|85831.2|85781.2|85833.4|85783.4|85830.2|85780.2|28
1635364040000|2021-10-27 19:47:20|85831|85781|85828.8|85778.8|85831.6|85781.6|85828.8|85778.8|41
1635364050000|2021-10-27 19:47:30|85829.1|85779.1|85829.4|85779.4|85830.5|85780.5|85829.1|85779.1|29
1635364060000|2021-10-27 19:47:40|85829.2|85779.2|85832.1|85782.1|85832.8|85782.8|85829.1|85779.1|27
1635364070000|2021-10-27 19:47:50|85832|85782|85833.3|85783.3|85833.3|85783.3|85827.6|85777.6|37
1635364080000|2021-10-27 19:48:00|85833.7|85783.7|85832.2|85782.2|85833.7|85783.7|85828.2|85778.2|46
1635364090000|2021-10-27 19:48:10|85833.9|85783.9|85833.6|85783.6|85834|85784|85831.3|85781.3|26
1635364100000|2021-10-27 19:48:20|85834.1|85784.1|85833.7|85783.7|85835.1|85785.1|85832.9|85782.9|29
1635364110000|2021-10-27 19:48:30|85834.2|85784.2|85836|85786|85838.4|85788.4|85834.2|85784.2|42
1635364120000|2021-10-27 19:48:40|85835.5|85785.5|85838.7|85788.7|85839.4|85789.4|85835.5|85785.5|41
1635364130000|2021-10-27 19:48:50|85838.2|85788.2|85838.8|85788.8|85839|85789|85836.4|85786.4|22
1635364140000|2021-10-27 19:49:00|85838.6|85788.6|85835.9|85785.9|85839.4|85789.4|85835.9|85785.9|40
1635364150000|2021-10-27 19:49:10|85836.2|85786.2|85834.2|85784.2|85836.8|85786.8|85833|85783|52
1635364160000|2021-10-27 19:49:20|85834.1|85784.1|85834.2|85784.2|85834.8|85784.8|85833.4|85783.4|37
1635364170000|2021-10-27 19:49:30|85833.9|85783.9|85830.9|85780.9|85833.9|85783.9|85830.9|85780.9|37
1635364180000|2021-10-27 19:49:40|85830.5|85780.5|85829.3|85779.3|85831.5|85781.5|85829.3|85779.3|24
1635364190000|2021-10-27 19:49:50|85829.8|85779.8|85830.8|85780.8|85832.2|85782.2|85829.8|85779.8|20
1635364200000|2021-10-27 19:50:00|85830.7|85780.7|85830.4|85780.4|85831.8|85781.8|85829.7|85779.7|46
1635364210000|2021-10-27 19:50:10|85830.1|85780.1|85830.5|85780.5|85831.8|85781.8|85828.9|85778.9|40
1635364220000|2021-10-27 19:50:20|85829.7|85779.7|85828.1|85778.1|85830.7|85780.7|85827.9|85777.9|34
1635364230000|2021-10-27 19:50:30|85827.3|85777.3|85828.9|85778.9|85829.3|85779.3|85827.3|85777.3|22
1635364240000|2021-10-27 19:50:40|85828.8|85778.8|85828.8|85778.8|85829.4|85779.4|85827.1|85777.1|23
1635364250000|2021-10-27 19:50:50|85829|85779|85830.5|85780.5|85830.6|85780.6|85828.6|85778.6|30
1635364260000|2021-10-27 19:51:00|85830.9|85780.9|85829.3|85779.3|85830.9|85780.9|85828.6|85778.6|46
1635364270000|2021-10-27 19:51:10|85829.2|85779.2|85828.5|85778.5|85829.5|85779.5|85828.4|85778.4|27
1635364280000|2021-10-27 19:51:20|85828.3|85778.3|85830.8|85780.8|85830.8|85780.8|85826.4|85776.4|34
1635364290000|2021-10-27 19:51:30|85830.9|85780.9|85824.9|85774.9|85830.9|85780.9|85824.9|85774.9|44
1635364300000|2021-10-27 19:51:40|85825.9|85775.9|85825.5|85775.5|85826.8|85776.8|85823.1|85773.1|50
1635364310000|2021-10-27 19:51:50|85825.6|85775.6|85824|85774|85826|85776|85823.6|85773.6|48
1635364320000|2021-10-27 19:52:00|85824.2|85774.2|85825|85775|85826.2|85776.2|85823.8|85773.8|51
1635364330000|2021-10-27 19:52:10|85825.1|85775.1|85825.1|85775.1|85826.8|85776.8|85825|85775|37
1635364340000|2021-10-27 19:52:20|85824.9|85774.9|85825.6|85775.6|85828.9|85778.9|85822.9|85772.9|44
1635364350000|2021-10-27 19:52:30|85826.6|85776.6|85828.2|85778.2|85830.1|85780.1|85825.8|85775.8|50
1635364360000|2021-10-27 19:52:40|85828.4|85778.4|85826.2|85776.2|85831.1|85781.1|85826.2|85776.2|63
1635364370000|2021-10-27 19:52:50|85826.3|85776.3|85828|85778|85829.4|85779.4|85826.3|85776.3|74
1635364380000|2021-10-27 19:53:00|85827.1|85777.1|85826.4|85776.4|85828.4|85778.4|85825.9|85775.9|70
1635364390000|2021-10-27 19:53:10|85825.6|85775.6|85827.2|85777.2|85828.6|85778.6|85825.6|85775.6|73
1635364400000|2021-10-27 19:53:20|85827.6|85777.6|85827.7|85777.7|85829|85779|85826.1|85776.1|72
1635364410000|2021-10-27 19:53:30|85828|85778|85827.4|85777.4|85828.3|85778.3|85825.7|85775.7|73
1635364420000|2021-10-27 19:53:40|85828.1|85778.1|85827.6|85777.6|85829|85779|85826.8|85776.8|68
1635364430000|2021-10-27 19:53:50|85827.4|85777.4|85825.1|85775.1|85828|85778|85823.6|85773.6|64
1635364440000|2021-10-27 19:54:00|85825.2|85775.2|85824.4|85774.4|85826|85776|85823.4|85773.4|64
1635364450000|2021-10-27 19:54:10|85824.7|85774.7|85824.4|85774.4|85827.1|85777.1|85824.3|85774.3|57
1635364460000|2021-10-27 19:54:20|85824.3|85774.3|85821.2|85771.2|85824.5|85774.5|85819.4|85769.4|60
1635364470000|2021-10-27 19:54:30|85821.7|85771.7|85822|85772|85823.3|85773.3|85820|85770|64
1635364480000|2021-10-27 19:54:40|85822.2|85772.2|85824.1|85774.1|85825.1|85775.1|85821.9|85771.9|61
1635364490000|2021-10-27 19:54:50|85824.6|85774.6|85824.9|85774.9|85825.8|85775.8|85823.7|85773.7|60
1635364500000|2021-10-27 19:55:00|85824.8|85774.8|85827.4|85777.4|85832.8|85782.8|85820.2|85770.2|65
1635364510000|2021-10-27 19:55:10|85826.2|85776.2|85829.9|85779.9|85830.9|85780.9|85825.3|85775.3|56
1635364520000|2021-10-27 19:55:20|85830|85780|85830.3|85780.3|85831|85781|85829.3|85779.3|21
1635364530000|2021-10-27 19:55:30|85830.4|85780.4|85839.3|85789.3|85839.8|85789.8|85830.1|85780.1|34
1635364540000|2021-10-27 19:55:40|85838.4|85788.4|85840.5|85790.5|85843|85793|85837|85787|39
1635364550000|2021-10-27 19:55:50|85840.3|85790.3|85838.8|85788.8|85840.3|85790.3|85835|85785|43
1635364560000|2021-10-27 19:56:00|85838.7|85788.7|85838.7|85788.7|85841.7|85791.7|85838.6|85788.6|27
1635364570000|2021-10-27 19:56:10|85839.2|85789.2|85834.8|85784.8|85839.4|85789.4|85831.3|85781.3|47
1635364580000|2021-10-27 19:56:20|85834.3|85784.3|85837.1|85787.1|85838.9|85788.9|85834|85784|49
1635364590000|2021-10-27 19:56:30|85837|85787|85837.5|85787.5|85837.9|85787.9|85835.9|85785.9|28
1635364600000|2021-10-27 19:56:40|85837.2|85787.2|85834.4|85784.4|85837.9|85787.9|85834.1|85784.1|20
1635364610000|2021-10-27 19:56:50|85832.9|85782.9|85835.7|85785.7|85835.8|85785.8|85831.3|85781.3|25
1635364620000|2021-10-27 19:57:00|85835.5|85785.5|85841.1|85791.1|85841.2|85791.2|85835.1|85785.1|39
1635364630000|2021-10-27 19:57:10|85840.9|85790.9|85842.8|85792.8|85844|85794|85840.5|85790.5|32
1635364640000|2021-10-27 19:57:20|85842.6|85792.6|85845.9|85795.9|85848.1|85798.1|85840.4|85790.4|38
1635364650000|2021-10-27 19:57:30|85846.9|85796.9|85851.1|85801.1|85851.3|85801.3|85845|85795|53
1635364660000|2021-10-27 19:57:40|85851.5|85801.5|85851.3|85801.3|85853|85803|85850.9|85800.9|42
1635364670000|2021-10-27 19:57:50|85850.9|85800.9|85852.2|85802.2|85854.6|85804.6|85850.9|85800.9|34
1635364680000|2021-10-27 19:58:00|85852.3|85802.3|85852.6|85802.6|85852.6|85802.6|85849.8|85799.8|46
1635364690000|2021-10-27 19:58:10|85852.3|85802.3|85851.8|85801.8|85853.4|85803.4|85851.7|85801.7|33
1635364700000|2021-10-27 19:58:20|85852|85802|85852.5|85802.5|85852.8|85802.8|85851.2|85801.2|32
1635364710000|2021-10-27 19:58:30|85852.6|85802.6|85849.4|85799.4|85852.7|85802.7|85849|85799|32
1635364720000|2021-10-27 19:58:40|85849.8|85799.8|85855.2|85805.2|85856.2|85806.2|85849.4|85799.4|47
1635364730000|2021-10-27 19:58:50|85854.2|85804.2|85852.3|85802.3|85855.1|85805.1|85852.3|85802.3|50
1635364740000|2021-10-27 19:59:00|85852.1|85802.1|85844.2|85794.2|85853.3|85803.3|85843.8|85793.8|51
1635364750000|2021-10-27 19:59:10|85843.9|85793.9|85843.9|85793.9|85845.4|85795.4|85843.1|85793.1|41
1635364760000|2021-10-27 19:59:20|85843.8|85793.8|85847.6|85797.6|85847.7|85797.7|85842.9|85792.9|50
1635364770000|2021-10-27 19:59:30|85847.7|85797.7|85852.8|85802.8|85853.3|85803.3|85847|85797|47
1635364780000|2021-10-27 19:59:40|85852.6|85802.6|85852|85802|85853.9|85803.9|85851.4|85801.4|50
1635364790000|2021-10-27 19:59:50|85852.2|85802.2|85856.7|85806.7|85857.1|85807.1|85852|85802|61
1635364800000|2021-10-27 20:00:00|85858.5|85808.5|85858.9|85808.9|85859.3|85809.3|85857.4|85807.4|44
1635364810000|2021-10-27 20:00:10|85859.1|85809.1|85860.7|85810.7|85861.2|85811.2|85858.5|85808.5|38
1635364820000|2021-10-27 20:00:20|85860.6|85810.6|85857.1|85807.1|85860.7|85810.7|85855|85805|34
1635364830000|2021-10-27 20:00:30|85856.6|85806.6|85861|85811|85861.3|85811.3|85856.5|85806.5|39
1635364840000|2021-10-27 20:00:40|85861.2|85811.2|85861.1|85811.1|85862.2|85812.2|85860.7|85810.7|27
1635364850000|2021-10-27 20:00:50|85861.5|85811.5|85858.8|85808.8|85861.5|85811.5|85856.8|85806.8|41
1635364860000|2021-10-27 20:01:00|85858.7|85808.7|85858.4|85808.4|85858.9|85808.9|85858.1|85808.1|22
1635364870000|2021-10-27 20:01:10|85858.6|85808.6|85858.9|85808.9|85860.2|85810.2|85858.3|85808.3|27
1635364880000|2021-10-27 20:01:20|85859.1|85809.1|85858.8|85808.8|85859.5|85809.5|85858.5|85808.5|14
1635364890000|2021-10-27 20:01:30|85858.7|85808.7|85858|85808|85858.9|85808.9|85858|85808|17
1635364900000|2021-10-27 20:01:40|85858.4|85808.4|85860.7|85810.7|85862.1|85812.1|85858.3|85808.3|40
1635364910000|2021-10-27 20:01:50|85860.8|85810.8|85861.5|85811.5|85862.2|85812.2|85860.1|85810.1|17
1635364920000|2021-10-27 20:02:00|85862.2|85812.2|85864.2|85814.2|85864.6|85814.6|85861.9|85811.9|26
1635364930000|2021-10-27 20:02:10|85864.4|85814.4|85861|85811|85864.5|85814.5|85860.1|85810.1|36
1635364940000|2021-10-27 20:02:20|85861.2|85811.2|85862.9|85812.9|85863.6|85813.6|85861.2|85811.2|26
1635364950000|2021-10-27 20:02:30|85863|85813|85874|85824|85874.8|85824.8|85863|85813|56
1635364960000|2021-10-27 20:02:40|85873.3|85823.3|85873.9|85823.9|85874.2|85824.2|85873|85823|26
1635364970000|2021-10-27 20:02:50|85874.1|85824.1|85874|85824|85874.3|85824.3|85873.6|85823.6|29
1635364980000|2021-10-27 20:03:00|85874.1|85824.1|85870.3|85820.3|85874.1|85824.1|85868.9|85818.9|23
1635364990000|2021-10-27 20:03:10|85868.6|85818.6|85869.8|85819.8|85870.6|85820.6|85868.4|85818.4|19
1635365000000|2021-10-27 20:03:20|85870|85820|85869.9|85819.9|85871.8|85821.8|85867.8|85817.8|28
1635365010000|2021-10-27 20:03:30|85868.7|85818.7|85869.5|85819.5|85869.8|85819.8|85868.5|85818.5|18
1635365020000|2021-10-27 20:03:40|85869.8|85819.8|85871.2|85821.2|85871.2|85821.2|85869|85819|17
1635365030000|2021-10-27 20:03:50|85871.1|85821.1|85869.7|85819.7|85871.6|85821.6|85869.7|85819.7|19
1635365040000|2021-10-27 20:04:00|85869.5|85819.5|85868.8|85818.8|85870.4|85820.4|85868.4|85818.4|27
1635365050000|2021-10-27 20:04:10|85868.9|85818.9|85873.6|85823.6|85873.8|85823.8|85868.9|85818.9|38
1635365060000|2021-10-27 20:04:20|85873|85823|85871|85821|85873.6|85823.6|85869.2|85819.2|53
1635365070000|2021-10-27 20:04:30|85871.2|85821.2|85870.3|85820.3|85871.4|85821.4|85869.9|85819.9|53
1635365080000|2021-10-27 20:04:40|85870.5|85820.5|85875.5|85825.5|85875.9|85825.9|85869.9|85819.9|29
1635365090000|2021-10-27 20:04:50|85875.4|85825.4|85873.4|85823.4|85876.9|85826.9|85872.1|85822.1|20
1635365100000|2021-10-27 20:05:00|85873.7|85823.7|85871.4|85821.4|85873.7|85823.7|85868.9|85818.9|11
1635365110000|2021-10-27 20:05:10|85873.4|85823.4|85871.9|85821.9|85873.4|85823.4|85871.3|85821.3|12
1635365120000|2021-10-27 20:05:20|85873.4|85823.4|85875.9|85825.9|85877.9|85827.9|85873.1|85823.1|13
1635365130000|2021-10-27 20:05:30|85875.7|85825.7|85874.6|85824.6|85877.8|85827.8|85874.6|85824.6|25
1635365140000|2021-10-27 20:05:40|85875.3|85825.3|85874.7|85824.7|85875.5|85825.5|85872.7|85822.7|16
1635365150000|2021-10-27 20:05:50|85874.6|85824.6|85876|85826|85879|85829|85870.8|85820.8|38
1635365160000|2021-10-27 20:06:00|85875.3|85825.3|85875.8|85825.8|85878.3|85828.3|85874.6|85824.6|37
1635365170000|2021-10-27 20:06:10|85875.9|85825.9|85875.8|85825.8|85879.3|85829.3|85874.7|85824.7|21
1635365180000|2021-10-27 20:06:20|85875.9|85825.9|85873.2|85823.2|85877.7|85827.7|85873|85823|26
1635365190000|2021-10-27 20:06:30|85873.1|85823.1|85872.9|85822.9|85874|85824|85872.4|85822.4|17
1635365200000|2021-10-27 20:06:40|85873.1|85823.1|85873.9|85823.9|85874.1|85824.1|85871.6|85821.6|18
1635365210000|2021-10-27 20:06:50|85873.7|85823.7|85870.1|85820.1|85874.5|85824.5|85870.1|85820.1|16
1635365220000|2021-10-27 20:07:00|85871|85821|85872.2|85822.2|85872.5|85822.5|85867.8|85817.8|18
1635365230000|2021-10-27 20:07:10|85872.3|85822.3|85873.8|85823.8|85875.1|85825.1|85870.5|85820.5|38
1635365240000|2021-10-27 20:07:20|85873.5|85823.5|85875|85825|85877.9|85827.9|85872.8|85822.8|74
1635365250000|2021-10-27 20:07:30|85873.3|85823.3|85874.3|85824.3|85876.1|85826.1|85872.1|85822.1|32
1635365260000|2021-10-27 20:07:40|85875|85825|85874.8|85824.8|85875|85825|85873.4|85823.4|19
1635365270000|2021-10-27 20:07:50|85874.3|85824.3|85874.5|85824.5|85875.5|85825.5|85873.9|85823.9|8
1635365280000|2021-10-27 20:08:00|85874.4|85824.4|85873.9|85823.9|85874.4|85824.4|85873.6|85823.6|13
1635365290000|2021-10-27 20:08:10|85874.1|85824.1|85874.7|85824.7|85875.3|85825.3|85873.9|85823.9|25
1635365300000|2021-10-27 20:08:20|85875|85825|85880|85830|85885|85835|85874.2|85824.2|22
1635365310000|2021-10-27 20:08:30|85877.8|85827.8|85874.6|85824.6|85881.5|85831.5|85874.6|85824.6|21
1635365320000|2021-10-27 20:08:40|85874.8|85824.8|85875.6|85825.6|85876.2|85826.2|85874.1|85824.1|28
1635365330000|2021-10-27 20:08:50|85875.5|85825.5|85875|85825|85876|85826|85874.3|85824.3|46
1635365340000|2021-10-27 20:09:00|85875.4|85825.4|85874.5|85824.5|85877.9|85827.9|85873.8|85823.8|62
1635365350000|2021-10-27 20:09:10|85874.4|85824.4|85876.9|85826.9|85876.9|85826.9|85872|85822|18
1635365360000|2021-10-27 20:09:20|85876.7|85826.7|85876.6|85826.6|85878.8|85828.8|85874.2|85824.2|25
1635365370000|2021-10-27 20:09:30|85876|85826|85873.4|85823.4|85876|85826|85871.7|85821.7|20
1635365380000|2021-10-27 20:09:40|85873.9|85823.9|85869.4|85819.4|85873.9|85823.9|85866.2|85816.2|23
1635365390000|2021-10-27 20:09:50|85868.1|85818.1|85869.1|85819.1|85869.9|85819.9|85867|85817|30
1635365400000|2021-10-27 20:10:00|85869.2|85819.2|85872.1|85822.1|85873.6|85823.6|85869.2|85819.2|27
1635365410000|2021-10-27 20:10:10|85872.3|85822.3|85872.5|85822.5|85874.5|85824.5|85870.8|85820.8|27
1635365420000|2021-10-27 20:10:20|85872|85822|85872.3|85822.3|85874|85824|85871.9|85821.9|35
1635365430000|2021-10-27 20:10:30|85872.2|85822.2|85868.8|85818.8|85872.5|85822.5|85868.8|85818.8|13
1635365440000|2021-10-27 20:10:40|85867.9|85817.9|85871.7|85821.7|85872.6|85822.6|85867.7|85817.7|26
1635365450000|2021-10-27 20:10:50|85871.6|85821.6|85872.3|85822.3|85873.2|85823.2|85870.4|85820.4|39
1635365460000|2021-10-27 20:11:00|85871.7|85821.7|85873.1|85823.1|85873.1|85823.1|85871.6|85821.6|37
1635365470000|2021-10-27 20:11:10|85872.9|85822.9|85873.2|85823.2|85873.7|85823.7|85871.4|85821.4|34
1635365480000|2021-10-27 20:11:20|85873.3|85823.3|85874.7|85824.7|85874.7|85824.7|85872.7|85822.7|36
1635365490000|2021-10-27 20:11:30|85874.3|85824.3|85873.5|85823.5|85875.1|85825.1|85873.5|85823.5|20
1635365500000|2021-10-27 20:11:40|85873.4|85823.4|85873.4|85823.4|85874.4|85824.4|85872.9|85822.9|12
1635365510000|2021-10-27 20:11:50|85873.3|85823.3|85884.8|85834.8|85884.8|85834.8|85873.3|85823.3|44
1635365520000|2021-10-27 20:12:00|85880.2|85830.2|85880.7|85830.7|85884.6|85834.6|85878.8|85828.8|37
1635365530000|2021-10-27 20:12:10|85880.4|85830.4|85878.5|85828.5|85880.9|85830.9|85878.5|85828.5|22
1635365540000|2021-10-27 20:12:20|85879.1|85829.1|85879.8|85829.8|85881|85831|85878.2|85828.2|48
1635365550000|2021-10-27 20:12:30|85880.3|85830.3|85880.2|85830.2|85881.4|85831.4|85879|85829|29
1635365560000|2021-10-27 20:12:40|85879.8|85829.8|85880.2|85830.2|85880.3|85830.3|85878.5|85828.5|24
1635365570000|2021-10-27 20:12:50|85879.6|85829.6|85880.9|85830.9|85881|85831|85878.2|85828.2|22
1635365580000|2021-10-27 20:13:00|85880.6|85830.6|85878.2|85828.2|85881.6|85831.6|85878.2|85828.2|35
1635365590000|2021-10-27 20:13:10|85878.4|85828.4|85878.7|85828.7|85879.4|85829.4|85877.1|85827.1|43
1635365600000|2021-10-27 20:13:20|85878.8|85828.8|85880.6|85830.6|85880.8|85830.8|85878.3|85828.3|24
1635365610000|2021-10-27 20:13:30|85880.5|85830.5|85880.8|85830.8|85881|85831|85879.1|85829.1|14
1635365620000|2021-10-27 20:13:40|85880.6|85830.6|85880.5|85830.5|85881.8|85831.8|85879.1|85829.1|8
1635365630000|2021-10-27 20:13:50|85878.9|85828.9|85879|85829|85881.6|85831.6|85877.1|85827.1|33
1635365640000|2021-10-27 20:14:00|85879.1|85829.1|85881.1|85831.1|85881.2|85831.2|85878.9|85828.9|36
1635365650000|2021-10-27 20:14:10|85881|85831|85881.5|85831.5|85881.5|85831.5|85880.5|85830.5|35
1635365660000|2021-10-27 20:14:20|85879.4|85829.4|85880|85830|85880.7|85830.7|85879.2|85829.2|31
1635365670000|2021-10-27 20:14:30|85880.1|85830.1|85883|85833|85884.3|85834.3|85879.6|85829.6|38
1635365680000|2021-10-27 20:14:40|85883.1|85833.1|85875.7|85825.7|85885.8|85835.8|85875.5|85825.5|39
1635365690000|2021-10-27 20:14:50|85875.1|85825.1|85876.4|85826.4|85877.3|85827.3|85874.3|85824.3|41
1635365700000|2021-10-27 20:15:00|85876.5|85826.5|85883.7|85833.7|85883.7|85833.7|85875|85825|38
1635365710000|2021-10-27 20:15:10|85883.1|85833.1|85882.2|85832.2|85883.1|85833.1|85879.7|85829.7|26
1635365720000|2021-10-27 20:15:20|85882.1|85832.1|85883.1|85833.1|85883.1|85833.1|85880.3|85830.3|15
1635365730000|2021-10-27 20:15:30|85883.2|85833.2|85885.2|85835.2|85885.2|85835.2|85883.2|85833.2|26
1635365740000|2021-10-27 20:15:40|85882.8|85832.8|85882.9|85832.9|85884.4|85834.4|85881.8|85831.8|23
1635365750000|2021-10-27 20:15:50|85883.4|85833.4|85887.6|85837.6|85887.6|85837.6|85882.8|85832.8|9
1635365760000|2021-10-27 20:16:00|85887|85837|85884|85834|85888.2|85838.2|85884|85834|31
1635365770000|2021-10-27 20:16:10|85884.1|85834.1|85877.6|85827.6|85885.7|85835.7|85875.3|85825.3|34
1635365780000|2021-10-27 20:16:20|85877|85827|85877.2|85827.2|85878.1|85828.1|85875.6|85825.6|34
1635365790000|2021-10-27 20:16:30|85877|85827|85875.6|85825.6|85877|85827|85875.5|85825.5|23
1635365800000|2021-10-27 20:16:40|85875.8|85825.8|85874.9|85824.9|85876.1|85826.1|85873.8|85823.8|22
1635365810000|2021-10-27 20:16:50|85874.7|85824.7|85874.1|85824.1|85874.7|85824.7|85873.4|85823.4|8
1635365820000|2021-10-27 20:17:00|85874|85824|85878.5|85828.5|85878.5|85828.5|85874|85824|21
1635365830000|2021-10-27 20:17:10|85878.6|85828.6|85879.6|85829.6|85880.9|85830.9|85877.9|85827.9|19
1635365840000|2021-10-27 20:17:20|85882.3|85832.3|85881.8|85831.8|85882.3|85832.3|85880.1|85830.1|25
1635365850000|2021-10-27 20:17:30|85881.6|85831.6|85875.7|85825.7|85882.3|85832.3|85875.7|85825.7|28
1635365860000|2021-10-27 20:17:40|85875.8|85825.8|85875.4|85825.4|85876.2|85826.2|85872.3|85822.3|19
1635365870000|2021-10-27 20:17:50|85875.2|85825.2|85873.3|85823.3|85875.2|85825.2|85873.3|85823.3|16
1635365880000|2021-10-27 20:18:00|85873.6|85823.6|85876.1|85826.1|85876.1|85826.1|85873.2|85823.2|15
1635365890000|2021-10-27 20:18:10|85875.2|85825.2|85874.2|85824.2|85875.6|85825.6|85871.9|85821.9|12
1635365900000|2021-10-27 20:18:20|85874|85824|85877.8|85827.8|85878.4|85828.4|85873.7|85823.7|14
1635365910000|2021-10-27 20:18:30|85878.6|85828.6|85876.1|85826.1|85878.9|85828.9|85875.8|85825.8|14
1635365920000|2021-10-27 20:18:40|85876.7|85826.7|85876.6|85826.6|85879.1|85829.1|85876.1|85826.1|20
1635365930000|2021-10-27 20:18:50|85876.3|85826.3|85873.9|85823.9|85876.7|85826.7|85873.9|85823.9|15
1635365940000|2021-10-27 20:19:00|85878.3|85828.3|85877.9|85827.9|85880.1|85830.1|85877.9|85827.9|9
1635365950000|2021-10-27 20:19:10|85877.8|85827.8|85879|85829|85880.9|85830.9|85877.4|85827.4|22
1635365960000|2021-10-27 20:19:20|85879.4|85829.4|85878.6|85828.6|85879.9|85829.9|85877.7|85827.7|13
1635365970000|2021-10-27 20:19:30|85878.4|85828.4|85875.3|85825.3|85878.4|85828.4|85874.8|85824.8|7
1635365980000|2021-10-27 20:19:40|85875.2|85825.2|85876.1|85826.1|85877.2|85827.2|85875.2|85825.2|11
1635365990000|2021-10-27 20:19:50|85873.8|85823.8|85879.2|85829.2|85879.2|85829.2|85873.8|85823.8|10
1635366000000|2021-10-27 20:20:00|85879.7|85829.7|85880.6|85830.6|85881.2|85831.2|85879|85829|27
1635366010000|2021-10-27 20:20:10|85880.2|85830.2|85877.8|85827.8|85881.2|85831.2|85877.2|85827.2|32
1635366020000|2021-10-27 20:20:20|85877.6|85827.6|85881.8|85831.8|85881.8|85831.8|85873.4|85823.4|38
1635366030000|2021-10-27 20:20:30|85881.4|85831.4|85876.2|85826.2|85883|85833|85876.2|85826.2|32
1635366040000|2021-10-27 20:20:40|85875.1|85825.1|85877|85827|85879.6|85829.6|85872.6|85822.6|18
1635366050000|2021-10-27 20:20:50|85872.1|85822.1|85877.7|85827.7|85880.4|85830.4|85872.1|85822.1|16
1635366060000|2021-10-27 20:21:00|85877.1|85827.1|85876.1|85826.1|85877.9|85827.9|85875.8|85825.8|11
1635366070000|2021-10-27 20:21:10|85876.3|85826.3|85874.8|85824.8|85876.5|85826.5|85874.1|85824.1|16
1635366080000|2021-10-27 20:21:20|85874.7|85824.7|85875.2|85825.2|85876.2|85826.2|85874.3|85824.3|18
1635366090000|2021-10-27 20:21:30|85874.8|85824.8|85874.5|85824.5|85875.5|85825.5|85873.9|85823.9|21
1635366100000|2021-10-27 20:21:40|85874.4|85824.4|85873.4|85823.4|85875.1|85825.1|85871.8|85821.8|29
1635366110000|2021-10-27 20:21:50|85871.9|85821.9|85872|85822|85872.8|85822.8|85871.6|85821.6|12
1635366120000|2021-10-27 20:22:00|85872.1|85822.1|85873.5|85823.5|85875.6|85825.6|85872.1|85822.1|14
1635366130000|2021-10-27 20:22:10|85874.3|85824.3|85875|85825|85878.1|85828.1|85874.3|85824.3|15
1635366140000|2021-10-27 20:22:20|85874|85824|85875.2|85825.2|85875.7|85825.7|85874|85824|8
1635366150000|2021-10-27 20:22:30|85876.2|85826.2|85872|85822|85876.4|85826.4|85872|85822|10
1635366160000|2021-10-27 20:22:40|85871.7|85821.7|85872.9|85822.9|85874.9|85824.9|85871.7|85821.7|27
1635366170000|2021-10-27 20:22:50|85872.8|85822.8|85872.7|85822.7|85873.5|85823.5|85872.6|85822.6|15
1635366180000|2021-10-27 20:23:00|85872.5|85822.5|85874.3|85824.3|85875.3|85825.3|85872.3|85822.3|9
1635366190000|2021-10-27 20:23:10|85875.9|85825.9|85875.7|85825.7|85876|85826|85874.5|85824.5|12
1635366200000|2021-10-27 20:23:20|85875|85825|85875|85825|85875.3|85825.3|85873.5|85823.5|8
1635366210000|2021-10-27 20:23:30|85875.5|85825.5|85872.8|85822.8|85875.8|85825.8|85872.8|85822.8|11
1635366220000|2021-10-27 20:23:40|85872.3|85822.3|85872.3|85822.3|85872.6|85822.6|85872.3|85822.3|4
1635366230000|2021-10-27 20:23:50|85871.7|85821.7|85872.7|85822.7|85873.3|85823.3|85871.6|85821.6|10
1635366240000|2021-10-27 20:24:00|85874.7|85824.7|85874.2|85824.2|85876.3|85826.3|85873.9|85823.9|20
1635366250000|2021-10-27 20:24:10|85874.3|85824.3|85882.2|85832.2|85883.7|85833.7|85873.6|85823.6|37
1635366260000|2021-10-27 20:24:20|85882.8|85832.8|85885.4|85835.4|85885.6|85835.6|85882.7|85832.7|28
1635366270000|2021-10-27 20:24:30|85885.1|85835.1|85876.5|85826.5|85885.9|85835.9|85875.6|85825.6|35
1635366280000|2021-10-27 20:24:40|85875.7|85825.7|85876.7|85826.7|85877.9|85827.9|85875.5|85825.5|11
1635366290000|2021-10-27 20:24:50|85876.6|85826.6|85876.7|85826.7|85877.9|85827.9|85876.3|85826.3|9
1635366300000|2021-10-27 20:25:00|85877.2|85827.2|85877.7|85827.7|85878.3|85828.3|85876.6|85826.6|12
1635366310000|2021-10-27 20:25:10|85877|85827|85877.1|85827.1|85880|85830|85875.3|85825.3|10
1635366320000|2021-10-27 20:25:20|85876.4|85826.4|85878.2|85828.2|85878.3|85828.3|85875.9|85825.9|11
1635366330000|2021-10-27 20:25:30|85877.1|85827.1|85877.7|85827.7|85878.1|85828.1|85874|85824|7
1635366340000|2021-10-27 20:25:40|85876.7|85826.7|85876.7|85826.7|85877.4|85827.4|85875.4|85825.4|9
1635366350000|2021-10-27 20:25:50|85876.4|85826.4|85877.3|85827.3|85880.2|85830.2|85874.2|85824.2|25
1635366360000|2021-10-27 20:26:00|85877.5|85827.5|85873.9|85823.9|85879.2|85829.2|85873.1|85823.1|31
1635366370000|2021-10-27 20:26:10|85873|85823|85875.4|85825.4|85875.4|85825.4|85873|85823|39
1635366380000|2021-10-27 20:26:20|85875.1|85825.1|85878.3|85828.3|85879.6|85829.6|85874.7|85824.7|40
1635366390000|2021-10-27 20:26:30|85878.5|85828.5|85875.2|85825.2|85878.9|85828.9|85875|85825|27
1635366400000|2021-10-27 20:26:40|85875.7|85825.7|85874.4|85824.4|85875.8|85825.8|85874.4|85824.4|21
1635366410000|2021-10-27 20:26:50|85874.1|85824.1|85874.9|85824.9|85875.7|85825.7|85873.9|85823.9|25
1635366420000|2021-10-27 20:27:00|85874.5|85824.5|85874.4|85824.4|85875.1|85825.1|85874.4|85824.4|11
1635366430000|2021-10-27 20:27:10|85874.2|85824.2|85877.5|85827.5|85880|85830|85873.8|85823.8|20
1635366440000|2021-10-27 20:27:20|85878|85828|85879.5|85829.5|85879.5|85829.5|85873.2|85823.2|17
1635366450000|2021-10-27 20:27:30|85879.6|85829.6|85876.3|85826.3|85879.6|85829.6|85874.2|85824.2|19
1635366460000|2021-10-27 20:27:40|85877.2|85827.2|85874.9|85824.9|85877.2|85827.2|85873.2|85823.2|13
1635366470000|2021-10-27 20:27:50|85876.7|85826.7|85874.9|85824.9|85876.7|85826.7|85874.9|85824.9|10
1635366480000|2021-10-27 20:28:00|85876.1|85826.1|85874.8|85824.8|85876.1|85826.1|85874.6|85824.6|12
1635366490000|2021-10-27 20:28:10|85875|85825|85883.5|85833.5|85884.1|85834.1|85875|85825|31
1635366500000|2021-10-27 20:28:20|85884|85834|85879.2|85829.2|85884.2|85834.2|85875.6|85825.6|32
1635366510000|2021-10-27 20:28:30|85876.9|85826.9|85874.6|85824.6|85877.8|85827.8|85874.6|85824.6|25
1635366520000|2021-10-27 20:28:40|85875.5|85825.5|85875.4|85825.4|85876.8|85826.8|85874.1|85824.1|16
1635366530000|2021-10-27 20:28:50|85874.9|85824.9|85879.1|85829.1|85879.1|85829.1|85874.7|85824.7|16
1635366540000|2021-10-27 20:29:00|85878.8|85828.8|85880.2|85830.2|85883.2|85833.2|85877.8|85827.8|29
1635366550000|2021-10-27 20:29:10|85882.1|85832.1|85882.1|85832.1|85885.1|85835.1|85879.2|85829.2|45
1635366560000|2021-10-27 20:29:20|85881.8|85831.8|85879.3|85829.3|85882.8|85832.8|85878.9|85828.9|50
1635366570000|2021-10-27 20:29:30|85879.2|85829.2|85883.1|85833.1|85883.1|85833.1|85879.2|85829.2|26
1635366580000|2021-10-27 20:29:40|85881.4|85831.4|85882.6|85832.6|85882.6|85832.6|85879.8|85829.8|35
1635366590000|2021-10-27 20:29:50|85882.3|85832.3|85882.3|85832.3|85882.6|85832.6|85881.6|85831.6|28
1635366600000|2021-10-27 20:30:00|85881.8|85831.8|85882.3|85832.3|85883.3|85833.3|85880.6|85830.6|53
1635366610000|2021-10-27 20:30:10|85881.8|85831.8|85881.1|85831.1|85883.2|85833.2|85880.9|85830.9|34
1635366620000|2021-10-27 20:30:20|85880.6|85830.6|85882.8|85832.8|85882.9|85832.9|85879.8|85829.8|25
1635366630000|2021-10-27 20:30:30|85882.2|85832.2|85880.3|85830.3|85882.8|85832.8|85880.3|85830.3|14
1635366640000|2021-10-27 20:30:40|85880|85830|85881.7|85831.7|85883.2|85833.2|85879.8|85829.8|27
1635366650000|2021-10-27 20:30:50|85881.4|85831.4|85886.8|85836.8|85888.3|85838.3|85881.4|85831.4|41
1635366660000|2021-10-27 20:31:00|85886.9|85836.9|85887|85837|85887.8|85837.8|85885.2|85835.2|45
1635366670000|2021-10-27 20:31:10|85887.1|85837.1|85887.1|85837.1|85887.6|85837.6|85884.7|85834.7|17
1635366680000|2021-10-27 20:31:20|85885.9|85835.9|85888.1|85838.1|85889.2|85839.2|85885.9|85835.9|35
1635366690000|2021-10-27 20:31:30|85887.3|85837.3|85888.1|85838.1|85889.6|85839.6|85885.2|85835.2|20
1635366700000|2021-10-27 20:31:40|85888.2|85838.2|85886.9|85836.9|85889|85839|85885|85835|13
1635366710000|2021-10-27 20:31:50|85887.4|85837.4|85887.5|85837.5|85888.7|85838.7|85886.2|85836.2|8
1635366720000|2021-10-27 20:32:00|85888.7|85838.7|85885.9|85835.9|85888.7|85838.7|85883.1|85833.1|14
1635366730000|2021-10-27 20:32:10|85886.6|85836.6|85886.9|85836.9|85887.7|85837.7|85885.3|85835.3|22
1635366740000|2021-10-27 20:32:20|85887.1|85837.1|85886.8|85836.8|85887.4|85837.4|85884|85834|21
1635366750000|2021-10-27 20:32:30|85886.5|85836.5|85886.7|85836.7|85887.9|85837.9|85883.2|85833.2|26
1635366760000|2021-10-27 20:32:40|85884.5|85834.5|85888.7|85838.7|85888.7|85838.7|85882|85832|22
1635366770000|2021-10-27 20:32:50|85888.5|85838.5|85888.3|85838.3|85889.5|85839.5|85886.4|85836.4|11
1635366780000|2021-10-27 20:33:00|85886.7|85836.7|85888.7|85838.7|85888.8|85838.8|85885.6|85835.6|17
1635366790000|2021-10-27 20:33:10|85889.3|85839.3|85888.4|85838.4|85889.5|85839.5|85888.3|85838.3|16
1635366800000|2021-10-27 20:33:20|85888.7|85838.7|85894.9|85844.9|85894.9|85844.9|85887.8|85837.8|8
1635366810000|2021-10-27 20:33:30|85892|85842|85891.8|85841.8|85895.6|85845.6|85891.8|85841.8|9
1635366820000|2021-10-27 20:33:40|85890|85840|85890.1|85840.1|85893.7|85843.7|85889.9|85839.9|10
1635366830000|2021-10-27 20:33:50|85889.4|85839.4|85892.3|85842.3|85892.9|85842.9|85889.1|85839.1|31
1635366840000|2021-10-27 20:34:00|85892.4|85842.4|85891.9|85841.9|85892.4|85842.4|85890.9|85840.9|25
1635366850000|2021-10-27 20:34:10|85891.6|85841.6|85891.7|85841.7|85892.6|85842.6|85890.3|85840.3|22
1635366860000|2021-10-27 20:34:20|85891.9|85841.9|85895.9|85845.9|85896.1|85846.1|85891.3|85841.3|29
1635366870000|2021-10-27 20:34:30|85895.5|85845.5|85897.2|85847.2|85897.2|85847.2|85895.1|85845.1|18
1635366880000|2021-10-27 20:34:40|85897.1|85847.1|85895.6|85845.6|85897.3|85847.3|85894.1|85844.1|28
1635366890000|2021-10-27 20:34:50|85895.7|85845.7|85896.2|85846.2|85898.2|85848.2|85895.4|85845.4|23
1635366900000|2021-10-27 20:35:00|85897.1|85847.1|85895|85845|85897.1|85847.1|85894|85844|24
1635366910000|2021-10-27 20:35:10|85895.5|85845.5|85895.4|85845.4|85895.9|85845.9|85893.9|85843.9|15
1635366920000|2021-10-27 20:35:20|85895.5|85845.5|85896.1|85846.1|85898.7|85848.7|85895.3|85845.3|41
1635366930000|2021-10-27 20:35:30|85896.7|85846.7|85888.2|85838.2|85897.3|85847.3|85888.2|85838.2|56
1635366940000|2021-10-27 20:35:40|85888.7|85838.7|85890.9|85840.9|85894.8|85844.8|85887.8|85837.8|61
1635366950000|2021-10-27 20:35:50|85889.8|85839.8|85887.2|85837.2|85893.1|85843.1|85886.3|85836.3|62
1635366960000|2021-10-27 20:36:00|85887.4|85837.4|85901.2|85851.2|85901.3|85851.3|85887.3|85837.3|69
1635366970000|2021-10-27 20:36:10|85900.9|85850.9|85904.8|85854.8|85907.2|85857.2|85900.9|85850.9|28
1635366980000|2021-10-27 20:36:20|85906|85856|85910.8|85860.8|85911|85861|85904.3|85854.3|31
1635366990000|2021-10-27 20:36:30|85910.7|85860.7|85903|85853|85910.7|85860.7|85902.7|85852.7|45
1635367000000|2021-10-27 20:36:40|85903.4|85853.4|85900.3|85850.3|85905.1|85855.1|85900.3|85850.3|15
1635367010000|2021-10-27 20:36:50|85903.3|85853.3|85901|85851|85903.9|85853.9|85899.3|85849.3|29
1635367020000|2021-10-27 20:37:00|85902.4|85852.4|85899.7|85849.7|85904.1|85854.1|85898.5|85848.5|60
1635367030000|2021-10-27 20:37:10|85900.3|85850.3|85894.3|85844.3|85902.4|85852.4|85893.4|85843.4|68
1635367040000|2021-10-27 20:37:20|85895.5|85845.5|85893.9|85843.9|85896.3|85846.3|85891.5|85841.5|51
1635367050000|2021-10-27 20:37:30|85893.4|85843.4|85895|85845|85895.9|85845.9|85891.8|85841.8|52
1635367060000|2021-10-27 20:37:40|85894.9|85844.9|85893.6|85843.6|85896.2|85846.2|85892.8|85842.8|40
1635367070000|2021-10-27 20:37:50|85894.9|85844.9|85895|85845|85896.5|85846.5|85892.3|85842.3|21
1635367080000|2021-10-27 20:38:00|85895.8|85845.8|85890.3|85840.3|85898.6|85848.6|85888.9|85838.9|55
1635367090000|2021-10-27 20:38:10|85889.4|85839.4|85893|85843|85893.7|85843.7|85889.1|85839.1|48
1635367100000|2021-10-27 20:38:20|85892|85842|85894.5|85844.5|85898.1|85848.1|85891.7|85841.7|65
1635367110000|2021-10-27 20:38:30|85894.4|85844.4|85892.6|85842.6|85897.3|85847.3|85890|85840|53
1635367120000|2021-10-27 20:38:40|85892.2|85842.2|85892.4|85842.4|85897|85847|85890.1|85840.1|34
1635367130000|2021-10-27 20:38:50|85891.9|85841.9|85893.4|85843.4|85895.3|85845.3|85889.9|85839.9|35
1635367140000|2021-10-27 20:39:00|85893.3|85843.3|85896.4|85846.4|85896.5|85846.5|85891.6|85841.6|27
1635367150000|2021-10-27 20:39:10|85896.3|85846.3|85895.6|85845.6|85898.9|85848.9|85887.7|85837.7|53
1635367160000|2021-10-27 20:39:20|85897.2|85847.2|85890.1|85840.1|85897.4|85847.4|85887.7|85837.7|67
1635367170000|2021-10-27 20:39:30|85889.6|85839.6|85887.6|85837.6|85897.9|85847.9|85878.9|85815.4|68
1635367180000|2021-10-27 20:39:40|85889.8|85839.8|85888.9|85838.9|85890.3|85840.3|85882.2|85832.2|60
1635367190000|2021-10-27 20:39:50|85890|85840|85885.8|85835.8|85890.9|85840.9|85882.9|85832.9|58
1635367200000|2021-10-27 20:40:00|85886.9|85836.9|85885.5|85835.5|85888.8|85838.8|85885|85835|32
1635367210000|2021-10-27 20:40:10|85885.6|85835.6|85885.8|85835.8|85888.4|85838.4|85885.6|85835.6|19
1635367220000|2021-10-27 20:40:20|85883.1|85833.1|85884.5|85834.5|85889.3|85839.3|85883.1|85833.1|16
1635367230000|2021-10-27 20:40:30|85883.9|85833.9|85882.9|85832.9|85885.8|85835.8|85878.8|85828.8|38
1635367240000|2021-10-27 20:40:40|85882.1|85832.1|85886.6|85836.6|85888.5|85838.5|85880.4|85830.4|62
1635367250000|2021-10-27 20:40:50|85886.7|85836.7|85883.8|85833.8|85887.2|85837.2|85882.7|85832.7|49
1635367260000|2021-10-27 20:41:00|85885.3|85835.3|85887.8|85837.8|85887.9|85837.9|85883.9|85833.9|34
1635367270000|2021-10-27 20:41:10|85887.7|85837.7|85885.9|85835.9|85887.7|85837.7|85881.6|85831.6|38
1635367280000|2021-10-27 20:41:20|85885.2|85835.2|85883.9|85833.9|85885.9|85835.9|85883.9|85833.9|48
1635367290000|2021-10-27 20:41:30|85884.1|85834.1|85883.9|85833.9|85885.1|85835.1|85880.8|85830.8|49
1635367300000|2021-10-27 20:41:40|85883.7|85833.7|85883.6|85833.6|85885.5|85835.5|85881|85831|58
1635367310000|2021-10-27 20:41:50|85883.5|85833.5|85885.9|85835.9|85890.3|85840.3|85881|85831|61
1635367320000|2021-10-27 20:42:00|85886|85836|85885.1|85835.1|85886.8|85836.8|85883|85833|61
1635367330000|2021-10-27 20:42:10|85884.8|85834.8|85881.7|85831.7|85887.5|85837.5|85880.7|85830.7|66
1635367340000|2021-10-27 20:42:20|85881.9|85831.9|85885.6|85835.6|85886.4|85836.4|85879.5|85829.5|60
1635367350000|2021-10-27 20:42:30|85885.5|85835.5|85878.8|85828.8|85886.6|85836.6|85878.8|85828.8|55
1635367360000|2021-10-27 20:42:40|85879.2|85829.2|85884.1|85834.1|85887.2|85837.2|85875.6|85825.6|60
1635367370000|2021-10-27 20:42:50|85881.8|85831.8|85881.2|85831.2|85882.8|85832.8|85881|85831|23
1635367380000|2021-10-27 20:43:00|85880.8|85830.8|85884.1|85834.1|85885.4|85835.4|85880.8|85830.8|43
1635367390000|2021-10-27 20:43:10|85884|85834|85885.2|85835.2|85886.5|85836.5|85883.6|85833.6|35
1635367400000|2021-10-27 20:43:20|85886.3|85836.3|85887.2|85837.2|85888.4|85838.4|85885.9|85835.9|23
1635367410000|2021-10-27 20:43:30|85887.3|85837.3|85889|85839|85891.1|85841.1|85886.1|85836.1|39
1635367420000|2021-10-27 20:43:40|85889.1|85839.1|85878.4|85828.4|85889.6|85839.6|85878.4|85828.4|34
1635367430000|2021-10-27 20:43:50|85878.2|85828.2|85880.9|85830.9|85882|85832|85877.6|85827.6|43
1635367440000|2021-10-27 20:44:00|85880.8|85830.8|85878.2|85828.2|85881.9|85831.9|85877.2|85827.2|54
1635367450000|2021-10-27 20:44:10|85878.3|85828.3|85876.4|85826.4|85879.3|85829.3|85876.1|85826.1|45
1635367460000|2021-10-27 20:44:20|85875.8|85825.8|85880.6|85830.6|85882.2|85832.2|85875.6|85825.6|60
1635367470000|2021-10-27 20:44:30|85881.5|85831.5|85885.8|85835.8|85885.9|85835.9|85880.7|85830.7|65
1635367480000|2021-10-27 20:44:40|85885.5|85835.5|85879.8|85829.8|85885.8|85835.8|85879.8|85829.8|61
1635367490000|2021-10-27 20:44:50|85880.5|85830.5|85884.9|85834.9|85886|85836|85879.5|85829.5|58
1635367500000|2021-10-27 20:45:00|85885.5|85835.5|85886|85836|85886|85836|85881.6|85831.6|70
1635367510000|2021-10-27 20:45:10|85886.1|85836.1|85886.7|85836.7|85887.8|85837.8|85885|85835|63
1635367520000|2021-10-27 20:45:20|85886.4|85836.4|85883|85833|85886.7|85836.7|85883|85833|36
1635367530000|2021-10-27 20:45:30|85882.9|85832.9|85881.4|85831.4|85884.6|85834.6|85881.4|85831.4|44
1635367540000|2021-10-27 20:45:40|85883.9|85833.9|85883.7|85833.7|85884.5|85834.5|85880.8|85830.8|44
1635367550000|2021-10-27 20:45:50|85883.3|85833.3|85885.3|85835.3|85886.3|85836.3|85883.2|85833.2|52
1635367560000|2021-10-27 20:46:00|85885.4|85835.4|85883.3|85833.3|85885.4|85835.4|85882.1|85832.1|41
1635367570000|2021-10-27 20:46:10|85883.2|85833.2|85884.1|85834.1|85884.7|85834.7|85880.9|85830.9|43
1635367580000|2021-10-27 20:46:20|85884|85834|85888.9|85838.9|85893.2|85843.2|85884|85834|25
1635367590000|2021-10-27 20:46:30|85889.4|85839.4|85892.8|85842.8|85894.4|85844.4|85889.4|85839.4|29
1635367600000|2021-10-27 20:46:40|85893|85843|85890.4|85840.4|85895.2|85845.2|85890.3|85840.3|30
1635367610000|2021-10-27 20:46:50|85890.9|85840.9|85890.9|85840.9|85891.4|85841.4|85889.9|85839.9|34
1635367620000|2021-10-27 20:47:00|85891.3|85841.3|85890.6|85840.6|85893.3|85843.3|85890.2|85840.2|32
1635367630000|2021-10-27 20:47:10|85890.5|85840.5|85888.9|85838.9|85897.1|85847.1|85888.9|85838.9|48
1635367640000|2021-10-27 20:47:20|85891.4|85841.4|85889.3|85839.3|85892.2|85842.2|85887.8|85837.8|42
1635367650000|2021-10-27 20:47:30|85889.8|85839.8|85883.7|85833.7|85890.7|85840.7|85881.8|85831.8|60
1635367660000|2021-10-27 20:47:40|85883.5|85833.5|85883.3|85833.3|85885|85835|85880.9|85830.9|44
1635367670000|2021-10-27 20:47:50|85883.6|85833.6|85883.1|85833.1|85884.3|85834.3|85882.4|85832.4|32
1635367680000|2021-10-27 20:48:00|85883|85833|85883.2|85833.2|85884.4|85834.4|85881.5|85831.5|42
1635367690000|2021-10-27 20:48:10|85884.2|85834.2|85883.6|85833.6|85886|85836|85882.4|85832.4|37
1635367700000|2021-10-27 20:48:20|85884.8|85834.8|85889.6|85839.6|85891|85841|85884.8|85834.8|30
1635367710000|2021-10-27 20:48:30|85887.7|85837.7|85879.2|85829.2|85888.6|85837.8|85873.3|85817.6|40
1635367720000|2021-10-27 20:48:40|85881.8|85831.8|85888.1|85838.1|85894.4|85839.7|85877.7|85823.8|38
1635367730000|2021-10-27 20:48:50|85886.4|85836.4|85886.8|85836.8|85888.5|85838.5|85884.4|85834.4|41
1635367740000|2021-10-27 20:49:00|85886.4|85836.4|85883.9|85833.9|85887.4|85837.4|85882.7|85832.7|26
1635367750000|2021-10-27 20:49:10|85883.8|85833.8|85879.4|85829.4|85883.8|85833.8|85877.4|85827.4|48
1635367760000|2021-10-27 20:49:20|85880.3|85830.3|85882.3|85832.3|85882.7|85832.7|85879.8|85829.8|25
1635367770000|2021-10-27 20:49:30|85882.2|85832.2|85882.7|85832.7|85884.1|85834.1|85881.9|85831.9|21
1635367780000|2021-10-27 20:49:40|85883.7|85833.7|85885.5|85835.5|85888.3|85838.3|85877.9|85827.9|28
1635367790000|2021-10-27 20:49:50|85885.8|85835.8|85885.3|85835.3|85886.2|85836.2|85882.8|85832.8|25
1635367800000|2021-10-27 20:50:00|85886.5|85836.5|85885.4|85835.4|85887.5|85837.5|85884.7|85834.7|38
1635367810000|2021-10-27 20:50:10|85885.8|85835.8|85886.3|85836.3|85886.3|85836.3|85884.5|85834.5|33
1635367820000|2021-10-27 20:50:20|85886|85836|85884.6|85834.6|85886.1|85836.1|85884|85834|48
1635367830000|2021-10-27 20:50:30|85884.3|85834.3|85880.1|85830.1|85885.5|85835.5|85879.1|85829.1|43
1635367840000|2021-10-27 20:50:40|85880.2|85830.2|85881.1|85831.1|85882.1|85832.1|85878.9|85828.9|46
1635367850000|2021-10-27 20:50:50|85880.9|85830.9|85878.7|85828.7|85881.3|85831.3|85874.1|85824.1|56
1635367860000|2021-10-27 20:51:00|85878.9|85828.9|85878.7|85828.7|85881.1|85831.1|85877.9|85827.9|50
1635367870000|2021-10-27 20:51:10|85878.6|85828.6|85874.8|85824.8|85880.1|85830.1|85872.9|85822.9|36
1635367880000|2021-10-27 20:51:20|85874.2|85824.2|85873.4|85823.4|85876.5|85826.5|85873|85823|21
1635367890000|2021-10-27 20:51:30|85872.2|85822.2|85878.5|85828.5|85878.8|85828.8|85872.2|85822.2|28
1635367900000|2021-10-27 20:51:40|85876.9|85826.9|85875.7|85825.7|85880.4|85830.4|85875.3|85825.3|23
1635367910000|2021-10-27 20:51:50|85877.8|85827.8|85877.1|85827.1|85877.8|85827.8|85875.8|85825.8|26
1635367920000|2021-10-27 20:52:00|85877|85827|85876|85826|85877|85827|85871.4|85821.4|28
1635367930000|2021-10-27 20:52:10|85875.6|85825.6|85877|85827|85879.7|85829.7|85875.6|85825.6|12
1635367940000|2021-10-27 20:52:20|85876.8|85826.8|85877.3|85827.3|85877.3|85827.3|85875.1|85825.1|18
1635367950000|2021-10-27 20:52:30|85876.2|85826.2|85874.2|85824.2|85876.7|85826.7|85872.4|85822.4|11
1635367960000|2021-10-27 20:52:40|85871.3|85821.3|85872.4|85822.4|85872.5|85822.5|85871.2|85821.2|7
1635367970000|2021-10-27 20:52:50|85880.1|85830.1|85875.6|85825.6|85880.1|85830.1|85872.7|85822.7|27
1635367980000|2021-10-27 20:53:00|85875.3|85825.3|85876.7|85826.7|85877|85827|85874.5|85824.5|13
1635367990000|2021-10-27 20:53:10|85876.6|85826.6|85877.7|85827.7|85878.6|85828.6|85876.3|85826.3|13
1635368000000|2021-10-27 20:53:20|85877.8|85827.8|85878.8|85828.8|85883.7|85833.7|85874.4|85824.4|24
1635368010000|2021-10-27 20:53:30|85877.1|85827.1|85876.7|85826.7|85881.1|85831.1|85874.9|85824.9|15
1635368020000|2021-10-27 20:53:40|85877.8|85827.8|85877.7|85827.7|85880.9|85830.9|85873.7|85823.7|39
1635368030000|2021-10-27 20:53:50|85877.3|85827.3|85877.9|85827.9|85879.2|85829.2|85876.2|85826.2|27
1635368040000|2021-10-27 20:54:00|85878.2|85828.2|85876.8|85826.8|85879|85829|85876.6|85826.6|23
1635368050000|2021-10-27 20:54:10|85879.8|85829.8|85879.9|85829.9|85880|85830|85876.9|85826.9|33
1635368060000|2021-10-27 20:54:20|85879.6|85829.6|85880.4|85830.4|85881.2|85831.2|85877.9|85827.9|22
1635368070000|2021-10-27 20:54:30|85879.2|85829.2|85877.5|85827.5|85880.4|85830.4|85867.5|85817.5|34
1635368080000|2021-10-27 20:54:40|85876.3|85826.3|85873.1|85823.1|85877.2|85827.2|85871.4|85821.4|28
1635368090000|2021-10-27 20:54:50|85873.2|85823.2|85866.9|85816.9|85873.9|85823.9|85865.6|85815.6|43
1635368100000|2021-10-27 20:55:00|85867.4|85817.4|85874.7|85770.7|85891.5|85817.4|85865.1|85767.8|50
1635368110000|2021-10-27 20:55:10|85874.8|85770.8|85875.4|85771.4|85887.2|85783.2|85874.8|85770.8|21
1635368120000|2021-10-27 20:55:20|85876.3|85772.3|85867.2|85763.2|85884.3|85780.3|85860.3|85756.3|19
1635368130000|2021-10-27 20:55:30|85862.6|85758.6|85868.2|85764.2|85872.6|85768.6|85860|85756|16
1635368140000|2021-10-27 20:55:40|85867.6|85763.6|85882.3|85793|85889.8|85795.3|85865.7|85761.7|50
1635368150000|2021-10-27 20:55:50|85891.6|85797|85872.8|85793.5|85891.6|85797.5|85872.3|85790.8|30
1635368160000|2021-10-27 20:56:00|85874.5|85791.5|85882.1|85803.3|85886.9|85804.7|85869.9|85791.5|50
1635368170000|2021-10-27 20:56:10|85882.6|85801|85891|85811.4|85892.6|85811.4|85878.7|85799.8|46
1635368180000|2021-10-27 20:56:20|85893.4|85812.8|85886.3|85806.4|85895.1|85813|85880.4|85805.2|31
1635368190000|2021-10-27 20:56:30|85884.7|85807.9|85885.6|85795.5|85887.2|85808.2|85884.4|85795.2|16
1635368200000|2021-10-27 20:56:40|85887.9|85799.1|85882.8|85801.6|85887.9|85802.2|85882.8|85798.1|11
1635368210000|2021-10-27 20:56:50|85881.7|85802.3|85885.5|85807.2|85888.3|85810.5|85878.5|85800.6|8
1635368220000|2021-10-27 20:57:00|85884.2|85805.9|85881.8|85795|85889.1|85805.9|85881.8|85795|15
1635368230000|2021-10-27 20:57:10|85874.2|85798.4|85873.9|85795.6|85882.2|85798.4|85873.9|85790.4|10
1635368240000|2021-10-27 20:57:20|85873|85796|85881.7|85801.5|85885.7|85805.1|85873|85795.4|13
1635368250000|2021-10-27 20:57:30|85882.9|85799.3|85883.9|85805.8|85883.9|85805.8|85881.4|85799.3|5
1635368260000|2021-10-27 20:57:40|85879.7|85802.1|85879.9|85798.9|85881.4|85803.1|85878.7|85796.8|10
1635368270000|2021-10-27 20:57:50|85876.6|85802.5|85880.7|85804.3|85890.8|85805.7|85876.2|85796.4|17
1635368280000|2021-10-27 20:58:00|85880.1|85803.9|85880.3|85801.4|85885.5|85803.9|85877.2|85796.5|11
1635368290000|2021-10-27 20:58:10|85878.3|85799.7|85887.1|85806.1|85891.1|85810.3|85878.2|85798|32
1635368300000|2021-10-27 20:58:20|85888.1|85805.6|85881.1|85807.9|85888.1|85807.9|85881.1|85801.4|12
1635368310000|2021-10-27 20:58:30|85882.2|85806.6|85892.3|85812|85892.3|85812.1|85882.2|85805.3|16
1635368320000|2021-10-27 20:58:40|85892.7|85812.2|85891.3|85807.4|85896.4|85814.5|85890|85803.4|28
1635368330000|2021-10-27 20:58:50|85893.9|85804.7|85888.1|85806.7|85897.8|85807.6|85888.1|85804.3|13
1635368340000|2021-10-27 20:59:00|85889.3|85805.1|85895.5|85813.9|85896.6|85815.1|85889.2|85805|22
1635368350000|2021-10-27 20:59:10|85896|85812.5|85889|85812.8|85913|85816.6|85889|85800.4|11
1635368360000|2021-10-27 20:59:20|85894.9|85810.3|85889.5|85815.7|85895.9|85826.7|85876.5|85810.3|15
1635368370000|2021-10-27 20:59:30|85879.5|85829.5|85879.5|85829.5|85879.9|85829.9|85878.1|85828.1|9
1635368380000|2021-10-27 20:59:40|85886.1|85836.1|85878.6|85828.6|85896.2|85836.1|85878.6|85824.2|6
1635368390000|2021-10-27 20:59:50|85879.6|85829.6|85892.9|85813.2|85925.2|85829.6|85871.1|85811|25
1635368400000|2021-10-27 21:00:00|85900.6|85805.2|85900.9|85812.7|85902.3|85813.4|85897.3|85805.2|8
1635368410000|2021-10-27 21:00:10|85898.8|85813.8|85898.8|85813.8|85898.8|85813.8|85898.8|85813.8|1
1635368420000|2021-10-27 21:00:20|85901.1|85814.5|85901.1|85814.5|85901.1|85814.5|85901.1|85814.5|1
1635368430000|2021-10-27 21:00:30|85898.8|85815.8|85897.3|85804.3|85900.1|85815.8|85897.3|85804.3|4
1635368440000|2021-10-27 21:00:40|85897|85808.2|85911.5|85813.8|85911.5|85813.8|85897|85808.2|5
1635368450000|2021-10-27 21:00:50|85913.9|85813.6|85915.7|85811.7|85915.7|85813.6|85913.9|85811.7|2
1635368460000|2021-10-27 21:01:00|85910.8|85814.1|85909.9|85815.9|85910.8|85815.9|85909.9|85814.1|3
1635368470000|2021-10-27 21:01:10|85910.7|85815.1|85910.7|85815.1|85910.7|85815.1|85910.7|85815.1|1
1635368480000|2021-10-27 21:01:20|85908.8|85817.4|85895.8|85809.4|85912.1|85817.4|85895.8|85809.4|3
1635368490000|2021-10-27 21:01:30|85895.9|85809.5|85913.3|85815.1|85913.3|85815.1|85895.9|85809.5|2
1635368500000|2021-10-27 21:01:40|85915.7|85812.8|85915.7|85812.8|85915.7|85812.8|85915.7|85812.8|1
1635368510000|2021-10-27 21:01:50|85913.3|85815.1|85912.4|85815.1|85913.3|85815.1|85912.4|85815.1|2
1635368520000|2021-10-27 21:02:00|85910.4|85819.7|85906.3|85821|85910.4|85821|85906.3|85819.7|2
1635368550000|2021-10-27 21:02:30|85910.7|85813.4|85910.7|85813.4|85910.7|85813.4|85910.7|85813.4|1
1635368560000|2021-10-27 21:02:40|85914.9||85914.9||85914.9||85914.9||1
1635368590000|2021-10-27 21:03:10|85912.1|85815.9|85912.1|85815.9|85912.1|85815.9|85912.1|85815.9|1
1635368600000|2021-10-27 21:03:20|85914.7|85811.5|85914.8|85811.6|85914.8|85811.6|85914.7|85811.5|2
1635368610000|2021-10-27 21:03:30|85915.4|85811.4|85913.8|85809.8|85915.4|85811.4|85913.8|85809.8|2
1635368650000|2021-10-27 21:04:10|85911.5|85811.7|85911.5|85811.7|85911.5|85811.7|85911.5|85811.7|1
1635368660000|2021-10-27 21:04:20|85917.1|85813.1|85917.2|85813.2|85917.2|85813.2|85917.1|85813.1|2
1635368670000|2021-10-27 21:04:30|85916.8|85812.8|85916.8|85812.8|85916.8|85812.8|85916.8|85812.8|1
1635368680000|2021-10-27 21:04:40|85916.9|85812.9|85916.9|85812.9|85916.9|85812.9|85916.9|85812.9|1
1635368700000|2021-10-27 21:05:00|85935|85831|85931.9|85827.9|85935|85831|85921.7|85817.7|13
1635368710000|2021-10-27 21:05:10|85934.5|85830.5|85920.4|85816.4|85934.5|85830.5|85920.4|85816.4|7
1635368720000|2021-10-27 21:05:20|85921.3|85817.3|85920.8|85816.8|85924.2|85820.2|85920.8|85816.8|3
1635368740000|2021-10-27 21:05:40|85900.4|85829.2|85911.4|85808.2|85911.4|85829.2|85900.4|85808.2|2
1635368750000|2021-10-27 21:05:50|85906.9|85802.9|85931|85827|85931|85827|85906.9|85802.9|2
1635368760000|2021-10-27 21:06:00|85923|85821.1|85923|85821.1|85923|85821.1|85923|85821.1|1
1635368770000|2021-10-27 21:06:10|85916.2|85825.3|85922.3|85818.3|85922.3|85825.3|85907.5|85803.5|4
1635368780000|2021-10-27 21:06:20|85918.6|85814.6|85918.6|85814.6|85918.6|85814.6|85918.6|85814.6|1
1635368790000|2021-10-27 21:06:30|85932.7|85828.7|85925.2|85821.2|85932.7|85828.7|85925.2|85821.2|2
1635368800000|2021-10-27 21:06:40|85919|85815|85947.1|85843.1|85974.1|85870.1|85919|85815|4
1635368810000|2021-10-27 21:06:50|85980.8|85876.8|85979.7|85875.7|85980.8|85876.8|85976.2|85872.2|3
1635368820000|2021-10-27 21:07:00|85963.4|85859.4|85888.3|85838.3|85963.4|85859.4|85888.3|85838.3|4
1635368830000|2021-10-27 21:07:10|85917.3|85813.3|85908.5|85804.5|85917.3|85813.3|85905.5|85801.5|5
1635368840000|2021-10-27 21:07:20|85909.1|85805.1|85905.8|85801.8|85909.1|85805.1|85905|85801|3
1635368850000|2021-10-27 21:07:30|85905.4|85801.4|85902|85798|85905.4|85801.4|85902|85798|2
1635368860000|2021-10-27 21:07:40|85906.2|85802.2|85905.7|85801.7|85906.2|85802.2|85905.7|85801.7|2
1635368880000|2021-10-27 21:08:00|85908|85804|85908.1|85804.1|85913.5|85813.2|85903.7|85804|6
1635368890000|2021-10-27 21:08:10|85899.8|85795.8|85918.3|85814.3|85918.3|85814.3|85898.5|85794.5|11
1635368900000|2021-10-27 21:08:20|85914|85810|85912.4|85808.4|85914.5|85810.5|85912.3|85808.3|4
1635368910000|2021-10-27 21:08:30|85912.1|85808.1|85902.7|85798.7|85912.2|85808.2|85902.7|85798.7|4
1635368920000|2021-10-27 21:08:40|85905.2|85801.2|85902.7|85798.7|85905.2|85801.2|85902.5|85798.5|3
1635368930000|2021-10-27 21:08:50|85884.7|85834.7|85896.6|85792.6|85905.2|85834.7|85884.7|85792.4|4
1635368940000|2021-10-27 21:09:00|85908.5|85804.5|85909.6|85805.6|85925.7|85821.7|85908.5|85804.5|6
1635368950000|2021-10-27 21:09:10|85903.8|85808|85902.7|85798.7|85906.6|85808|85902.5|85798.5|5
1635368960000|2021-10-27 21:09:20|85905.3|85801.3|85916.8|85812.8|85918.7|85814.7|85905.3|85801.3|3
1635368970000|2021-10-27 21:09:30|85899.3|85815.7|85929.4|85825.4|85929.4|85825.4|85899.3|85811.2|11
1635368980000|2021-10-27 21:09:40|85914.7|85810.7|85917.3|85813.3|85922|85818|85914.7|85810.7|4
1635368990000|2021-10-27 21:09:50|85915.4|85811.8|85923.5|85819.5|85924.6|85820.6|85912.9|85808.9|10
1635369000000|2021-10-27 21:10:00|85913.7|85809.7|85906.3|85822.4|85922.6|85822.4|85883.6|85779.6|11
1635369010000|2021-10-27 21:10:10|85903.3|85823.7|85912.7|85808.7|85933.3|85829.3|85903.3|85808.7|6
1635369020000|2021-10-27 21:10:20|85923.5|85819.5|85914|85810|85924.2|85820.2|85914|85810|8
1635369030000|2021-10-27 21:10:30|85897.2|85793.2|85902.3|85798.3|85903|85799|85897.2|85793.2|9
1635369040000|2021-10-27 21:10:40|85923.8|85819.8|85923.9|85819.9|85923.9|85819.9|85919.7|85815.7|9
1635369050000|2021-10-27 21:10:50|85923.7|85819.7|85923.5|85819.5|85923.7|85819.7|85918.1|85814.1|3
1635369060000|2021-10-27 21:11:00|85925.4|85821.4|85922|85818|85925.4|85821.4|85917.7|85813.7|6
1635369070000|2021-10-27 21:11:10|85921.8|85817.8|85921.6|85817.6|85929|85825|85921.1|85817.1|7
1635369080000|2021-10-27 21:11:20|85918.9|85814.9|85911.8|85807.8|85921.5|85817.5|85911.8|85807.8|7
1635369090000|2021-10-27 21:11:30|85926.8|85822.8|85923|85819|85926.8|85822.8|85923|85819|4
1635369100000|2021-10-27 21:11:40|85920.4|85816.4|85919.8|85815.8|85920.4|85816.4|85914.7|85810.7|7
1635369110000|2021-10-27 21:11:50|85922.6|85818.6|85922.6|85818.6|85927.5|85823.5|85913.2|85809.2|12
1635369120000|2021-10-27 21:12:00|85910.1|85806.1|85909.5|85805.5|85913.6|85809.6|85905.5|85801.5|7
1635369130000|2021-10-27 21:12:10|85913.2|85809.2|85913|85809|85914.4|85810.4|85913|85809|5
1635369140000|2021-10-27 21:12:20|85907.6|85803.6|85906.9|85802.9|85907.6|85803.6|85906.5|85802.5|5
1635369150000|2021-10-27 21:12:30|85913.4|85809.4|85908.6|85804.6|85913.4|85809.4|85908.3|85804.3|4
1635369160000|2021-10-27 21:12:40|85905.4|85820.7|85906.2|85802.2|85916|85820.7|85904.5|85800.5|8
1635369170000|2021-10-27 21:12:50|85905.5|85801.5|85905|85801|85905.5|85801.5|85899.2|85795.2|7
1635369180000|2021-10-27 21:13:00|85905.2|85801.2|85904.4|85800.4|85907.1|85803.1|85902.3|85798.3|13
1635369190000|2021-10-27 21:13:10|85903.3|85799.3|85901.2|85797.2|85906.5|85802.5|85901.2|85797.2|7
1635369200000|2021-10-27 21:13:20|85899.9|85795.9|85912|85808|85914.8|85810.8|85897.5|85793.5|20
1635369210000|2021-10-27 21:13:30|85909.9|85805.9|85911.7|85807.7|85913.3|85809.3|85906.5|85802.5|8
1635369220000|2021-10-27 21:13:40|85910.3|85806.3|85910.9|85806.9|85911.5|85807.5|85908.5|85804.5|9
1635369230000|2021-10-27 21:13:50|85910.6|85806.6|85905.3|85801.3|85911.8|85807.8|85904.5|85800.5|11
1635369240000|2021-10-27 21:14:00|85903.4|85799.4|85907|85803|85907|85803|85903.3|85799.3|6
1635369250000|2021-10-27 21:14:10|85902.9|85798.9|85908.6|85804.6|85908.6|85804.6|85902.9|85798.9|6
1635369260000|2021-10-27 21:14:20|85909.5|85805.5|85906.5|85802.5|85914.7|85810.7|85901.9|85797.9|9
1635369270000|2021-10-27 21:14:30|85917.5|85813.5|85920|85816|85920.3|85816.3|85913.7|85809.7|16
1635369280000|2021-10-27 21:14:40|85914.6|85810.6|85916.4|85812.4|85921.7|85817.7|85911.1|85807.1|8
1635369290000|2021-10-27 21:14:50|85914.9|85810.9|85912.3|85808.3|85915.1|85811.1|85911.4|85807.4|4
1635369300000|2021-10-27 21:15:00|85908.9|85804.9|85907.1|85803.1|85909.9|85805.9|85905.4|85801.4|10
1635369310000|2021-10-27 21:15:10|85908.6|85804.6|85905.3|85801.3|85908.6|85804.6|85900.8|85796.8|4
1635369320000|2021-10-27 21:15:20|85908.3|85804.3|85908.5|85804.5|85909.6|85805.6|85906.5|85802.5|6
1635369330000|2021-10-27 21:15:30|85907|85803|85909.1|85805.1|85909.8|85805.8|85907|85803|8
1635369340000|2021-10-27 21:15:40|85908.2|85804.2|85908.7|85804.7|85910.3|85806.3|85906.8|85802.8|7
1635369350000|2021-10-27 21:15:50|85909.7|85805.7|85909.8|85805.8|85909.8|85805.8|85908.7|85804.7|5
1635369360000|2021-10-27 21:16:00|85907|85803|85908.4|85804.4|85909.4|85805.4|85905.1|85801.1|10
1635369370000|2021-10-27 21:16:10|85906.1|85802.1|85908.4|85804.4|85908.4|85804.4|85906|85802|5
1635369380000|2021-10-27 21:16:20|85912.5|85808.5|85910.1|85806.1|85913.7|85809.7|85909.7|85805.7|8
1635369390000|2021-10-27 21:16:30|85910.8|85806.8|85902.5|85798.5|85910.8|85806.8|85902.5|85798.5|6
1635369400000|2021-10-27 21:16:40|85909.8|85805.8|85908.8|85804.8|85912.3|85808.3|85907.9|85803.9|6
1635369410000|2021-10-27 21:16:50|85910.7|85806.7|85899|85795|85910.7|85806.7|85899|85795|4
1635369420000|2021-10-27 21:17:00|85904.7|85800.7|85907.6|85803.6|85908.1|85815.2|85903.4|85799.4|7
1635369430000|2021-10-27 21:17:10|85905.2|85801.2|85905|85801|85905.2|85801.2|85898.7|85794.7|4
1635369440000|2021-10-27 21:17:20|85912.7|85808.7|85908.5|85804.5|85912.7|85808.7|85905|85801|5
1635369450000|2021-10-27 21:17:30|85912.5|85808.5|85908.7|85804.7|85912.5|85808.5|85903.9|85799.9|5
1635369460000|2021-10-27 21:17:40|85909.8|85805.8|85908.6|85804.6|85909.8|85805.8|85905.8|85801.8|5
1635369470000|2021-10-27 21:17:50|85915|85811|85906.3|85803.9|85915|85811|85903.8|85799.8|5
1635369480000|2021-10-27 21:18:00|85908.9|85804.9|85902.3|85798.3|85908.9|85804.9|85902.3|85798.3|6
1635369490000|2021-10-27 21:18:10|85905.1|85801.1|85909.5|85805.5|85909.5|85807.2|85904|85800|6
1635369500000|2021-10-27 21:18:20|85908.9|85804.9|85906|85802|85908.9|85804.9|85906|85802|4
1635369510000|2021-10-27 21:18:30|85907.1|85803.1|85903|85799|85907.1|85803.1|85901.9|85797.9|5
1635369520000|2021-10-27 21:18:40|85909.8|85805.8|85907.7|85803.7|85909.8|85805.8|85906.2|85802.2|3
1635369530000|2021-10-27 21:18:50|85903.4|85799.4|85904.8|85800.8|85905.9|85802.1|85897.9|85793.9|10
1635369540000|2021-10-27 21:19:00|85905.1|85801.1|85906.1|85802.1|85918.1|85833.5|85883.5|85801.1|10
1635369550000|2021-10-27 21:19:10|85906.4|85802.4|85906.6|85802.6|85909|85805|85904.7|85800.7|6
1635369560000|2021-10-27 21:19:20|85907.7|85803.7|85907.9|85803.9|85910.5|85806.5|85907.7|85803.7|5
1635369570000|2021-10-27 21:19:30|85908.2|85804.2|85906.9|85802.9|85908.2|85804.2|85906.2|85802.2|4
1635369580000|2021-10-27 21:19:40|85907.9|85803.9|85915.1|85811.1|85922.7|85818.7|85907.8|85803.8|17
1635369590000|2021-10-27 21:19:50|85917.8|85815.7|85916.5|85812.5|85930.6|85826.6|85904.7|85806.3|11
1635369600000|2021-10-27 21:20:00|85918.6|85814.6|85914.4|85810.4|85927.6|85823.6|85911.3|85807.3|21
1635369610000|2021-10-27 21:20:10|85914.8|85810.8|85908.6|85804.6|85917.3|85813.3|85908.6|85804.6|9
1635369620000|2021-10-27 21:20:20|85910.2|85806.2|85912|85808|85916.7|85812.7|85909.1|85805.1|13
1635369630000|2021-10-27 21:20:30|85911|85807|85907.7|85803.7|85911|85807|85907.7|85803.7|4
1635369640000|2021-10-27 21:20:40|85906.3|85802.3|85907.4|85803.4|85908.6|85804.6|85906.3|85802.3|3
1635369650000|2021-10-27 21:20:50|85908.9|85804.9|85902.4|85798.4|85908.9|85809.7|85902.4|85798.4|5
1635369660000|2021-10-27 21:21:00|85889.2|85807.3|85910.6|85806.6|85915.5|85811.5|85889.2|85799.8|6
1635369670000|2021-10-27 21:21:10|85908.7|85804.7|85916.2|85812.2|85920|85816|85908.7|85804.7|3
1635369680000|2021-10-27 21:21:20|85914.5|85810.5|85910|85806|85916.9|85812.9|85910|85806|5
1635369690000|2021-10-27 21:21:30|85911.9|85807.9|85898.1|85794.1|85911.9|85807.9|85895.2|85794.1|3
1635369700000|2021-10-27 21:21:40|85899.2|85795.2|85898.2|85794.2|85899.2|85795.2|85898.2|85794.2|2
1635369710000|2021-10-27 21:21:50|85898.8|85794.8|85911.5|85807.5|85919.1|85815.1|85897.4|85794.8|9
1635369720000|2021-10-27 21:22:00|85898.8|85794.8|85908.2|85804.2|85912|85808|85898.8|85794.8|4
1635369730000|2021-10-27 21:22:10|85907.7|85803.7|85906.8|85802.8|85907.7|85803.7|85905.2|85801.2|6
1635369740000|2021-10-27 21:22:20|85909.4|85805.4|85903.2|85799.2|85911.5|85807.5|85903.2|85799.2|4
1635369750000|2021-10-27 21:22:30|85902.9|85798.9|85902.5|85798.5|85902.9|85798.9|85902.5|85798.5|2
1635369760000|2021-10-27 21:22:40|85904.5|85800.5|85894.5|85790.5|85905.7|85809.2|85894.5|85790.5|3
1635369770000|2021-10-27 21:22:50|85910.2|85806.2|85901.5|85797.5|85910.2|85806.2|85901.5|85797.5|2
1635369780000|2021-10-27 21:23:00|85905|85801|85901.5|85797.5|85905|85801|85892.9|85788.9|7
1635369790000|2021-10-27 21:23:10|85905.8|85801.8|85900.9|85796.9|85905.8|85801.8|85900.9|85796.9|3
1635369800000|2021-10-27 21:23:20|85901.6|85797.6|85894.4|85790.4|85902.6|85799.3|85894.4|85790.4|7
1635369810000|2021-10-27 21:23:30|85894.8|85790.8|85895.7|85791.7|85895.7|85791.7|85894.8|85790.8|2
1635369820000|2021-10-27 21:23:40|85895.8|85791.8|85909.6|85805.6|85912.7|85808.8|85889.4|85791.8|14
1635369830000|2021-10-27 21:23:50|85908.9|85804.9|85906.5|85802.5|85908.9|85804.9|85906.4|85802.4|3
1635369840000|2021-10-27 21:24:00|85907.5|85803.5|85905.2|85801.2|85907.6|85803.6|85905.2|85801.2|5
1635369850000|2021-10-27 21:24:10|85906.5|85802.5|85895|85801.8|85906.5|85802.5|85895|85799.4|4
1635369860000|2021-10-27 21:24:20|85894.9|85796.3|85900.9|85796.9|85900.9|85796.9|85894.9|85796.3|3
1635369870000|2021-10-27 21:24:30|85900.7|85800.1|85896.3|85792.3|85901.5|85800.1|85896.3|85792.3|3
1635369880000|2021-10-27 21:24:40|85896.5|85792.5|85910.7|85806.7|85921.2|85817.2|85896.5|85792.5|11
1635369890000|2021-10-27 21:24:50|85911|85807|85906.3|85802.3|85913.2|85809.2|85905.4|85801.4|5
1635369900000|2021-10-27 21:25:00|85907.6|85803.6|85908.4|85804.4|85913.4|85809.4|85904.6|85800.6|8
1635369910000|2021-10-27 21:25:10|85908.6|85804.6|85903.1|85799.1|85909.2|85805.2|85903.1|85799.1|6
1635369920000|2021-10-27 21:25:20|85904.4|85800.4|85903|85799|85904.4|85800.4|85903|85799|2
1635369930000|2021-10-27 21:25:30|85906.4|85802.4|85893.5|85789.5|85906.4|85802.4|85893.5|85789.5|4
1635369940000|2021-10-27 21:25:40|85907.5|85803.5|85893.5|85789.5|85907.5|85803.5|85893.5|85789.5|2
1635369950000|2021-10-27 21:25:50|85891.8|85799.7|85904.7|85800.7|85912.7|85808.7|85891.8|85799.7|9
1635369960000|2021-10-27 21:26:00|85903.8|85799.8|85902.6|85798.6|85905.1|85801.1|85902.1|85798.1|4
1635369970000|2021-10-27 21:26:10|85903|85799|85903.2|85799.2|85903.2|85799.2|85900.3|85796.3|7
1635369980000|2021-10-27 21:26:20|85901.9|85797.9|85916.4|85812.4|85920.7|85816.7|85901.9|85797.9|5
1635369990000|2021-10-27 21:26:30|85915.3|85811.3|85906.2|85802.2|85917.2|85814|85906.2|85802.2|5
1635370000000|2021-10-27 21:26:40|85907.7|85803.7|85905.5|85801.5|85907.7|85803.7|85904.4|85800.4|5
1635370010000|2021-10-27 21:26:50|85906.8|85802.8|85900.6|85796.6|85906.8|85802.8|85900.5|85796.5|4
1635370020000|2021-10-27 21:27:00|85901.6|85806.1|85904.5|85801|85904.5|85806.1|85901.6|85801|2
1635370030000|2021-10-27 21:27:10|85905.4|85801.4|85903.5|85799.5|85905.4|85801.4|85903.5|85799.5|3
1635370040000|2021-10-27 21:27:20|85903.8|85799.8|85910.7|85806.7|85910.7|85806.7|85903.1|85799.1|6
1635370050000|2021-10-27 21:27:30|85905.8|85801.8|85905.4|85801.4|85905.8|85801.8|85904.9|85800.9|3
1635370060000|2021-10-27 21:27:40|85905.5|85801.5|85901.7|85803.7|85905.5|85803.7|85898.8|85794.8|7
1635370070000|2021-10-27 21:27:50|85903.4|85799.4|85901.3|85797.3|85903.4|85799.4|85901.3|85797.3|2
1635370080000|2021-10-27 21:28:00|85901.1|85799|85908.2|85804.2|85908.2|85804.2|85901.1|85797.3|4
1635370090000|2021-10-27 21:28:10|85908.8|85804.8|85905.5|85801.5|85908.8|85804.8|85905.5|85801.5|2
1635370100000|2021-10-27 21:28:20|85906.6|85803|85914.9|85810.9|85922|85818|85906.6|85803|7
1635370110000|2021-10-27 21:28:30|85913.9|85809.9|85906.5|85802.5|85913.9|85809.9|85906.5|85802.5|3
1635370120000|2021-10-27 21:28:40|85904|85800|85895|85800.7|85904|85805.2|85891.3|85800|3
1635370130000|2021-10-27 21:28:50|85894.8|85802.8|85898.4|85794.4|85902.1|85802.8|85894.8|85794.4|3
1635370140000|2021-10-27 21:29:00|85898.8|85794.8|85894.5|85807.5|85898.8|85807.5|85894.5|85794.1|4
1635370150000|2021-10-27 21:29:10|85900.8|85798.9|85904.2|85800.2|85906.1|85802.1|85900.8|85798.9|3
1635370160000|2021-10-27 21:29:20|85905.3|85801.3|85908.8|85804.8|85908.8|85804.8|85901|85797|3
1635370170000|2021-10-27 21:29:30|85905.6|85801.6|85906.7|85802.7|85906.7|85802.7|85905.6|85801.6|2
1635370180000|2021-10-27 21:29:40|85905.6|85801.6|85901.8|85797.8|85905.6|85801.6|85901.8|85797.8|4
1635370190000|2021-10-27 21:29:50|85902.5|85798.5|85896.4|85813.2|85902.5|85813.2|85896.4|85795.3|4
1635370200000|2021-10-27 21:30:00|85917.7|85813.7|85916.2|85812.2|85918.3|85814.3|85907|85803|17
1635370210000|2021-10-27 21:30:10|85910.3|85806.3|85911|85807|85913.2|85809.2|85907|85803|11
1635370220000|2021-10-27 21:30:20|85909.2|85805.2|85910.5|85806.5|85916.2|85812.2|85909.2|85805.2|14
1635370230000|2021-10-27 21:30:30|85909.1|85805.1|85910|85806|85914|85810|85908.7|85804.7|10
1635370240000|2021-10-27 21:30:40|85907.1|85803.1|85910.6|85806.6|85915.5|85811.5|85907.1|85803.1|11
1635370250000|2021-10-27 21:30:50|85902.6|85804.8|85906.2|85802.2|85906.2|85804.8|85902.6|85800.5|5
1635370260000|2021-10-27 21:31:00|85903.4|85799.4|85907.3|85803.3|85907.6|85803.6|85903.4|85799.4|6
1635370270000|2021-10-27 21:31:10|85905.5|85801.5|85912.9|85808.9|85916.8|85812.8|85905.5|85801.5|14
1635370280000|2021-10-27 21:31:20|85913.5|85809.5|85908.6|85804.6|85913.5|85809.5|85907.3|85803.3|5
1635370290000|2021-10-27 21:31:30|85909.5|85805.5|85918.5|85814.5|85922.5|85818.5|85909.5|85805.5|6
1635370300000|2021-10-27 21:31:40|85914|85810|85912.3|85808.3|85915.9|85811.9|85911.3|85807.3|8
1635370310000|2021-10-27 21:31:50|85909.9|85805.9|85909.7|85805.7|85909.9|85805.9|85909.4|85805.4|5
1635370320000|2021-10-27 21:32:00|85911.6|85807.6|85919.3|85815.3|85921.2|85817.2|85910.8|85806.8|8
1635370330000|2021-10-27 21:32:10|85920.1|85816.1|85916.1|85812.1|85920.1|85816.1|85916.1|85812.1|3
1635370340000|2021-10-27 21:32:20|85916|85812|85905.1|85801.1|85916|85812|85904.4|85800.4|6
1635370350000|2021-10-27 21:32:30|85906|85802|85912.3|85808.3|85912.5|85808.5|85906|85802|7
1635370360000|2021-10-27 21:32:40|85907.7|85805.7|85909.7|85805.7|85910.3|85806.3|85907.3|85805.5|4
1635370370000|2021-10-27 21:32:50|85908.3|85804.3|85913.6|85809.6|85915.3|85811.3|85908.3|85804.3|11
1635370380000|2021-10-27 21:33:00|85913.3|85809.3|85917.6|85813.6|85918.5|85814.5|85891.8|85806.1|9
1635370390000|2021-10-27 21:33:10|85915.1|85811.1|85915.4|85811.4|85922.1|85818.1|85913.2|85809.2|4
1635370400000|2021-10-27 21:33:20|85914.1|85810.1|85908.3|85815.4|85914.1|85815.4|85908.3|85810.1|2
1635370410000|2021-10-27 21:33:30|85913.8|85809.8|85910.4|85806.4|85914.4|85810.4|85910.4|85806.4|3
1635370420000|2021-10-27 21:33:40|85908.9|85804.9|85906.2|85802.2|85910.2|85806.2|85903.9|85800.6|9
1635370430000|2021-10-27 21:33:50|85908.3|85804.3|85913.8|85809.8|85920.8|85816.8|85908.3|85804.3|4
1635370440000|2021-10-27 21:34:00|85919.4|85815.4|85909.1|85805.1|85919.4|85815.4|85906|85802|10
1635370450000|2021-10-27 21:34:10|85911.3|85807.3|85911.6|85807.6|85911.6|85807.6|85911.3|85807.3|2
1635370460000|2021-10-27 21:34:20|85905.7|85801.7|85902.6|85812.3|85905.7|85812.3|85902.6|85801.7|2
1635370470000|2021-10-27 21:34:30|85912.1|85808.6|85912.7|85808.7|85912.7|85808.7|85912.1|85808.6|2
1635370480000|2021-10-27 21:34:40|85909.4|85805.4|85912.6|85808.6|85925.3|85821.3|85909.4|85805.4|8
1635370490000|2021-10-27 21:34:50|85913.2|85809.2|85905.7|85801.7|85913.2|85809.2|85905.7|85801.7|2
1635370500000|2021-10-27 21:35:00|85908.7|85804.7|85916.7|85812.7|85920.4|85816.4|85908.2|85804.2|11
1635370510000|2021-10-27 21:35:10|85914.8|85810.8|85914.8|85810.8|85914.8|85810.8|85914.8|85810.8|1
1635370520000|2021-10-27 21:35:20|85920.3|85816.3|85918.4|85814.4|85920.3|85816.3|85916.5|85812.5|11
1635370530000|2021-10-27 21:35:30|85919.9|85815.9|85917.6|85813.6|85919.9|85825.1|85875.1|85802.1|6
1635370540000|2021-10-27 21:35:40|85915.5|85811.5|85910.1|85806.1|85915.6|85811.6|85909.4|85805.4|6
1635370550000|2021-10-27 21:35:50|85909.9|85805.9|85909|85805|85909.9|85805.9|85909|85805|3
1635370560000|2021-10-27 21:36:00|85907.8|85803.8|85916.1|85812.1|85916.3|85812.3|85906.7|85802.7|10
1635370570000|2021-10-27 21:36:10|85914.8|85810.8|85914.4|85810.4|85914.8|85810.8|85913.1|85809.1|6
1635370580000|2021-10-27 21:36:20|85920|85816|85914.1|85810.1|85920|85816|85913.5|85809.5|5
1635370590000|2021-10-27 21:36:30|85904.9|85813.4|85910.2|85806.2|85914.3|85813.4|85904.9|85806.2|6
1635370600000|2021-10-27 21:36:40|85909.6|85805.6|85910|85806|85910|85806|85907.1|85803.1|8
1635370610000|2021-10-27 21:36:50|85910.5|85806.5|85909.3|85805.3|85910.6|85806.6|85909.3|85805.3|4
1635370620000|2021-10-27 21:37:00|85909.2|85805.2|85906.4|85811.8|85909.2|85811.8|85904.7|85804.3|6
1635370630000|2021-10-27 21:37:10|85908.4|85804.4|85909.6|85805.6|85909.6|85805.6|85908.4|85804.4|4
1635370640000|2021-10-27 21:37:20|85908.3|85809|85908.3|85809|85908.3|85809|85908.3|85809|1
1635370650000|2021-10-27 21:37:30|85911.8|85807.8|85921.2|85817.2|85921.2|85817.2|85910.7|85806.7|9
1635370660000|2021-10-27 21:37:40|85923.1|85819.1|85916.3|85812.3|85923.1|85819.1|85916.3|85812.3|3
1635370670000|2021-10-27 21:37:50|85920.8|85816.8|85922.5|85818.5|85922.5|85818.5|85919.1|85815.1|7
1635370680000|2021-10-27 21:38:00|85919.2|85815.2|85921.8|85817.8|85926|85822|85917.2|85813.2|5
1635370690000|2021-10-27 21:38:10|85919.2|85815.2|85907.9|85808.8|85923|85819|85907.9|85808.8|8
1635370700000|2021-10-27 21:38:20|85893.2|85815.2|85920.2|85816.2|85920.2|85816.2|85893.2|85811.5|11
1635370710000|2021-10-27 21:38:30|85918.8|85814.8|85913.5|85809.5|85918.8|85814.8|85913.5|85809.5|6
1635370720000|2021-10-27 21:38:40|85915.5|85811.5|85924.3|85820.3|85924.3|85820.3|85915.5|85811.5|9
1635370730000|2021-10-27 21:38:50|85918.3|85814.3|85915.2|85811.2|85918.3|85814.3|85915.2|85811.2|4
1635370740000|2021-10-27 21:39:00|85913.7|85809.7|85920.3|85816.3|85926.1|85822.1|85910.2|85806.2|9
1635370750000|2021-10-27 21:39:10|85923.4|85819.4|85916.3|85812.3|85923.4|85819.4|85916.3|85812.3|3
1635370760000|2021-10-27 21:39:20|85917.3|85813.3|85916.6|85812.6|85917.3|85813.3|85915.7|85811.7|4
1635370770000|2021-10-27 21:39:30|85910|85806|85922.5|85818.5|85922.5|85818.5|85909|85805|7
1635370780000|2021-10-27 21:39:40|85924.3|85820.3|85916|85812|85924.3|85820.3|85916|85812|5
1635370790000|2021-10-27 21:39:50|85907|85811.6|85911.4|85807.4|85913.6|85811.6|85907|85807.4|7
1635370800000|2021-10-27 21:40:00|85911.5|85807.5|85908.2|85805.4|85911.5|85807.5|85906.9|85802.9|5
1635370810000|2021-10-27 21:40:10|85908.3|85804.3|85909.1|85805.1|85910.3|85809.7|85901.3|85803.9|5
1635370820000|2021-10-27 21:40:20|85909|85805|85897.4|85816.6|85909|85816.6|85897.4|85802.6|5
1635370830000|2021-10-27 21:40:30|85908.4|85804.4|85907.9|85803.9|85908.4|85805.1|85906.6|85803.9|3
1635370840000|2021-10-27 21:40:40|85896.4|85811.6|85906.1|85811.6|85915.7|85811.7|85896.4|85802.8|8
1635370850000|2021-10-27 21:40:50|85909.5|85805.5|85909.9|85805.9|85909.9|85805.9|85909.5|85805.5|2
1635370860000|2021-10-27 21:41:00|85909.5|85805.5|85907.6|85803.6|85909.5|85808.6|85898.2|85803.6|3
1635370870000|2021-10-27 21:41:10|85907.1|85803.1|85911.8|85807.8|85911.8|85807.8|85907.1|85803.1|4
1635370880000|2021-10-27 21:41:20|85910.6|85806.6|85910.7|85806.7|85910.7|85806.7|85910.6|85806.6|2
1635370890000|2021-10-27 21:41:30|85910.5|85806.5|85909.9|85805.9|85910.9|85806.9|85907.5|85803.5|5
1635370900000|2021-10-27 21:41:40|85898.4|85810.3|85909.5|85805.5|85909.5|85810.3|85898.4|85803|5
1635370910000|2021-10-27 21:41:50|85907.7|85803.7|85908.1|85807.4|85908.1|85807.4|85907.1|85803.1|4
1635370920000|2021-10-27 21:42:00|85909.6|85805.6|85909.5|85805.5|85909.6|85806.5|85902.6|85803.8|7
1635370930000|2021-10-27 21:42:10|85909.8|85805.8|85909.8|85805.8|85910.7|85806.7|85909.8|85805.8|3
1635370940000|2021-10-27 21:42:20|85910.3|85806.3|85906.2|85811.6|85910.3|85811.6|85906.2|85805.8|3
1635370950000|2021-10-27 21:42:30|85910.3|85806.3|85919.8|85815.8|85919.8|85815.8|85898.2|85806.3|8
1635370960000|2021-10-27 21:42:40|85913.9|85809.9|85906.2|85811.6|85915.2|85811.6|85906.2|85809.9|4
1635370970000|2021-10-27 21:42:50|85909.7|85805.7|85909.7|85805.7|85909.7|85805.7|85909.7|85805.7|1
1635370980000|2021-10-27 21:43:00|85910|85806|85908.6|85804.6|85911.2|85813.3|85901.4|85804.6|4
1635370990000|2021-10-27 21:43:10|85902.3|85817.6|85911.6|85807.6|85913.9|85817.6|85902.3|85807.6|3
1635371000000|2021-10-27 21:43:20|85913.1|85809.1|85911.6|85807.6|85913.1|85809.1|85911.6|85807.6|2
1635371010000|2021-10-27 21:43:30|85908.9|85817|85911.7|85807.7|85912.5|85817|85908.9|85807.7|5
1635371020000|2021-10-27 21:43:40|85907.9|85803.9|85908.2|85804.2|85908.2|85804.2|85907.9|85803.9|2
1635371040000|2021-10-27 21:44:00|85900|85804.5|85908.2|85804.2|85908.2|85817.7|85895.2|85804.2|8
1635371050000|2021-10-27 21:44:10|85908|85804|85907.9|85803.9|85908|85804|85907.9|85803.9|2
1635371060000|2021-10-27 21:44:20|85933.7|85829.7|85933.7|85829.7|85933.7|85829.7|85933.7|85829.7|1
1635371070000|2021-10-27 21:44:30|85928|85824|85911.7|85807.7|85931.2|85827.2|85907.9|85803.9|8
1635371080000|2021-10-27 21:44:40|85910.6|85806.6|85910.6|85806.6|85910.6|85806.6|85910.6|85806.6|1
1635371090000|2021-10-27 21:44:50|85914.9|85810.9|85913.4|85809.4|85914.9|85810.9|85913.4|85809.4|2
1635371100000|2021-10-27 21:45:00|85914.7|85810.7|85905.5|85801.5|85923.1|85819.1|85905.3|85801.5|20
1635371110000|2021-10-27 21:45:10|85906|85802|85906.2|85802.2|85906.2|85802.2|85906|85802|2
1635371120000|2021-10-27 21:45:20|85908.1|85804.1|85903.5|85799.5|85915.3|85811.3|85903.5|85799.5|12
1635371130000|2021-10-27 21:45:30|85904.9|85800.9|85904.9|85800.9|85904.9|85800.9|85904.4|85800.4|3
1635371140000|2021-10-27 21:45:40|85907.5|85803.5|85907.8|85803.8|85910.1|85806.1|85904.4|85801.4|11
1635371150000|2021-10-27 21:45:50|85908.4|85804.4|85911.6|85807.6|85911.6|85807.6|85908.4|85804.4|3
1635371160000|2021-10-27 21:46:00|85909.4|85805.4|85905.4|85801.4|85910.1|85806.1|85905.4|85801.4|7
1635371170000|2021-10-27 21:46:10|85905.9|85801.9|85911.2|85807.2|85914.6|85810.6|85905.9|85801.9|4
1635371180000|2021-10-27 21:46:20|85917.8|85813.8|85922.9|85818.9|85922.9|85818.9|85907.4|85803.4|10
1635371190000|2021-10-27 21:46:30|85918.4|85814.4|85914.5|85810.5|85918.4|85814.4|85908|85804|8
1635371200000|2021-10-27 21:46:40|85913.2|85809.2|85912.6|85808.6|85913.2|85809.2|85912.6|85808.6|5
1635371210000|2021-10-27 21:46:50|85912.3|85808.3|85911.9|85807.9|85912.3|85808.3|85909.5|85805.5|5
1635371220000|2021-10-27 21:47:00|85911.5|85807.5|85909.4|85805.4|85911.5|85807.5|85909.4|85805.4|4
1635371230000|2021-10-27 21:47:10|85925|85821|85911.9|85807.9|85925|85821|85911.9|85807.9|6
1635371240000|2021-10-27 21:47:20|85910|85806|85925.3|85821.3|85925.3|85821.3|85910|85806|4
1635371250000|2021-10-27 21:47:30|85918.4|85814.4|85910.7|85806.7|85921|85817|85910.7|85806.7|5
1635371260000|2021-10-27 21:47:40|85909.6|85805.6|85909.6|85805.6|85909.6|85805.6|85909.6|85805.6|1
1635371270000|2021-10-27 21:47:50|85910|85806|85909.6|85805.6|85910|85806|85909.6|85805.6|2
1635371280000|2021-10-27 21:48:00|85907.8|85803.8|85877|85827|85907.8|85828.1|85877|85803.6|8
1635371290000|2021-10-27 21:48:10|85875.4|85825.4|85914.9|85810.9|85921.9|85825.4|85875.4|85805.2|18
1635371300000|2021-10-27 21:48:20|85911.7|85807.7|85906.2|85802.2|85911.7|85807.7|85906.2|85802.2|3
1635371310000|2021-10-27 21:48:30|85908.7|85804.7|85912.4|85808.4|85912.4|85808.4|85907.4|85803.4|5
1635371320000|2021-10-27 21:48:40|85910.4|85806.4|85908.4|85804.4|85911.1|85807.1|85908.4|85804.4|4
1635371330000|2021-10-27 21:48:50|85906.6|85802.6|85909.5|85805.5|85909.5|85805.5|85906.5|85802.5|5
1635371340000|2021-10-27 21:49:00|85907.8|85803.8|85908.7|85804.7|85908.8|85804.8|85907.8|85803.8|3
1635371350000|2021-10-27 21:49:10|85898.2|85805.6|85910.5|85806.7|85917|85813|85898.2|85805.6|11
1635371360000|2021-10-27 21:49:20|85906.9|85806.9|85913.9|85809.9|85915.8|85814.4|85888.1|85801.8|6
1635371370000|2021-10-27 21:49:30|85920.2|85816.2|85911.5|85812.1|85920.2|85816.2|85910.5|85806.5|6
1635371380000|2021-10-27 21:49:40|85912|85808|85912.4|85808.4|85912.4|85808.4|85912|85808|2
1635371390000|2021-10-27 21:49:50|85911.7|85807.7|85909.1|85805.1|85911.7|85807.7|85908.1|85804.1|3
1635371400000|2021-10-27 21:50:00|85905.9|85801.9|85903.7|85807.8|85905.9|85807.8|85902.9|85798.9|5
1635371410000|2021-10-27 21:50:10|85903.5|85805.1|85915.1|85811.1|85921.7|85817.7|85903.5|85804.5|5
1635371420000|2021-10-27 21:50:20|85912.4|85808.4|85916|85812|85917.7|85813.7|85911.3|85807.3|10
1635371430000|2021-10-27 21:50:30|85912.8|85808.8|85914.7|85815.1|85914.7|85815.1|85910.4|85806.4|4
1635371440000|2021-10-27 21:50:40|85916.1|85812.1|85912.8|85808.8|85916.1|85812.1|85911.4|85807.4|8
1635371450000|2021-10-27 21:50:50|85912.1|85808.1|85895.3|85822.5|85919.6|85822.5|85895.3|85806.4|9
1635371460000|2021-10-27 21:51:00|85900.4|85817.2|85904.9|85800.9|85911|85817.2|85898.3|85800.9|17
1635371470000|2021-10-27 21:51:10|85900.6|85802|85904|85800|85904|85802|85900.6|85800|3
1635371480000|2021-10-27 21:51:20|85896.4|85806.6|85899.4|85807.2|85902.7|85808.1|85896.4|85802|5
1635371490000|2021-10-27 21:51:30|85905.2|85802.3|85902.9|85798.9|85905.2|85802.3|85902.9|85798.9|4
1635371500000|2021-10-27 21:51:40|85906.3|85811.1|85908.6|85804.6|85910.8|85811.1|85906.3|85804.6|5
1635371510000|2021-10-27 21:51:50|85907.6|85803.6|85910|85806|85910|85806|85907.6|85803.6|2
1635371520000|2021-10-27 21:52:00|85907.6|85803.6|85901.8|85797.8|85909.8|85839.1|85889.1|85797.8|5
1635371540000|2021-10-27 21:52:20|85899|85795|85908.9|85804.9|85908.9|85813.5|85899|85795|5
1635371550000|2021-10-27 21:52:30|85901.8|85797.8|85902.7|85798.7|85903.8|85799.8|85901.8|85797.8|3
1635371560000|2021-10-27 21:52:40|85911.3|85807.3|85906.3|85802.3|85911.3|85807.3|85906.3|85802.3|4
1635371570000|2021-10-27 21:52:50|85905.3|85801.3|85901.1|85797.1|85905.3|85801.3|85901.1|85797.1|2
1635371580000|2021-10-27 21:53:00|85899.3|85795.3|85898.3|85794.3|85899.3|85795.3|85898.3|85794.3|4
1635371590000|2021-10-27 21:53:10|85902|85820.5|85906.2|85802.2|85906.2|85820.5|85902|85802.2|3
1635371600000|2021-10-27 21:53:20|85904.3|85800.3|85896.5|85792.5|85906.2|85802.2|85896.5|85792.5|3
1635371620000|2021-10-27 21:53:40|85902|85820.5|85896.5|85792.5|85907.7|85820.5|85896.5|85792.5|3
1635371640000|2021-10-27 21:54:00|85902|85820.5|85898.8|85794.8|85902|85827.4|85871.9|85793.3|10
1635371650000|2021-10-27 21:54:10|85897.7|85793.7|85909.8|85805.8|85915.1|85811.1|85892.4|85793.7|4
1635371660000|2021-10-27 21:54:20|85908.1|85804.1|85893.3|85806.9|85911.5|85814.7|85887.8|85801.3|7
1635371670000|2021-10-27 21:54:30|85901.8|85797.8|85902|85798|85903|85799|85901.8|85797.8|3
1635371680000|2021-10-27 21:54:40|85904.7|85806.4|85898|85796|85905.4|85806.4|85890.9|85796|7
1635371690000|2021-10-27 21:54:50|85890.8|85804.3|85894.8|85799.8|85899.6|85804.3|85890.8|85794.7|6
1635371700000|2021-10-27 21:55:00|85898|85794|85893.8|85803.5|85901.3|85803.5|85892.8|85793.7|8
1635371710000|2021-10-27 21:55:10|85895.9|85814.9|85873|85823|85904.9|85823|85873|85800.9|6
1635371720000|2021-10-27 21:55:20|85899.1|85795.1|85873|85823|85899.1|85823|85873|85795.1|3
1635371730000|2021-10-27 21:55:30|85891.9|85802.5|85904.2|85809.6|85919.9|85815.9|85891.9|85802.5|6
1635371740000|2021-10-27 21:55:40|85905.5|85817.6|85902.5|85799.3|85906.5|85817.6|85902.5|85799.3|4
1635371750000|2021-10-27 21:55:50|85901.6|85809.5|85904.6|85800.6|85905.1|85809.5|85901.6|85799.9|11
1635371760000|2021-10-27 21:56:00|85904.3|85800.3|85899.2|85795.2|85907.7|85806.9|85895.2|85795.2|8
1635371770000|2021-10-27 21:56:10|85899.3|85795.3|85892|85808.9|85899.3|85809.7|85892|85794.2|8
1635371780000|2021-10-27 21:56:20|85902.7|85798.7|85891.2|85803.4|85902.7|85803.4|85891.2|85797.2|8
1635371790000|2021-10-27 21:56:30|85898.1|85795.1|85893.2|85800.9|85898.7|85800.9|85893.2|85794.3|6
1635371800000|2021-10-27 21:56:40|85897.6|85793.6|85898.7|85805.1|85906.8|85805.1|85893|85793.6|8
1635371810000|2021-10-27 21:56:50|85902.2|85798.2|85914.3|85810.3|85914.3|85810.3|85889.5|85793.8|7
1635371820000|2021-10-27 21:57:00|85903.6|85810.7|85906|85802|85906|85813.8|85896.2|85800.1|5
1635371830000|2021-10-27 21:57:10|85905.6|85801.6|85902.6|85798.6|85905.6|85805.6|85897.8|85798.6|9
1635371840000|2021-10-27 21:57:20|85901.7|85797.7|85900.9|85796.9|85901.7|85797.7|85900.9|85796.9|2
1635371850000|2021-10-27 21:57:30|85901.2|85802.4|85887.1|85814.1|85901.8|85814.1|85887.1|85797.8|8
1635371860000|2021-10-27 21:57:40|85904.5|85800.5|85908.1|85804.1|85917.1|85813.1|85904.5|85800.5|5
1635371870000|2021-10-27 21:57:50|85909.9|85805.9|85909.9|85805.9|85909.9|85805.9|85909.9|85805.9|1
1635371880000|2021-10-27 21:58:00|85903|85799|85909.7|85805.7|85912.1|85813.4|85885.1|85797|17
1635371890000|2021-10-27 21:58:10|85909.1|85805.1|85906|85802|85909.5|85805.5|85906|85802|4
1635371900000|2021-10-27 21:58:20|85899.9|85795.9|85901.4|85797.4|85901.4|85809.9|85890|85793.6|10
1635371910000|2021-10-27 21:58:30|85901|85797|85901.6|85797.6|85903.9|85799.9|85901|85797|7
1635371920000|2021-10-27 21:58:40|85900.8|85796.8|85909.3|85805.3|85911.8|85807.8|85900.8|85796.8|12
1635371930000|2021-10-27 21:58:50|85909.2|85805.2|85904.6|85800.6|85909.2|85806.4|85902.3|85800.6|9
1635371940000|2021-10-27 21:59:00|85905.4|85801.4|85902.5|85798.5|85907.1|85809.4|85891.8|85798.5|8
1635371950000|2021-10-27 21:59:10|85902.8|85798.8|85902|85798|85902.8|85798.8|85902|85798|2
1635371960000|2021-10-27 21:59:20|85886.1|85812.6|85903.1|85801|85904.1|85812.6|85886.1|85796.4|12
1635371970000|2021-10-27 21:59:30|85898.9|85794.9|85912.6|85808.6|85917.9|85821.7|85871.7|85794.9|9
1635371980000|2021-10-27 21:59:40|85909.5|85805.5|85904.2|85802.8|85910|85806|85904.2|85802.6|8
1635371990000|2021-10-27 21:59:50|85900.7|85797.8|85919.1|85815.1|85922.8|85818.8|85900.7|85797.8|22
1635372000000|2021-10-27 22:00:00|85917|85813|85911.7|85807.7|85918.1|85814.1|85902.4|85798.4|45
1635372010000|2021-10-27 22:00:10|85909.8|85805.8|85909.4|85805.4|85914.7|85810.7|85901.9|85801.5|58
1635372020000|2021-10-27 22:00:20|85908.1|85804.1|85902.6|85798.6|85911.6|85807.6|85896.7|85792.7|49
1635372030000|2021-10-27 22:00:30|85908.5|85804.5|85898.9|85794.9|85908.5|85804.5|85891|85787|60
1635372040000|2021-10-27 22:00:40|85898.5|85794.5|85899.5|85795.5|85909.3|85805.3|85893.4|85789.8|35
1635372050000|2021-10-27 22:00:50|85901.9|85797.9|85904.6|85800.6|85907.3|85809.9|85894.2|85790.2|50
1635372060000|2021-10-27 22:01:00|85902.6|85800.3|85891.6|85806.1|85906.6|85810.9|85885.9|85800.3|39
1635372070000|2021-10-27 22:01:10|85885.2|85809.2|85887.1|85808.2|85892.6|85810.5|85883.9|85806.4|23
1635372080000|2021-10-27 22:01:20|85887.5|85807.8|85891.9|85807.8|85891.9|85820.4|85870.2|85805.3|11
1635372090000|2021-10-27 22:01:30|85892.7|85805.8|85888.4|85810.2|85900.3|85819.9|85869.9|85805.8|24
1635372100000|2021-10-27 22:01:40|85871.9|85808.6|85896.7|85809.9|85904.2|85821.9|85871.9|85807.2|18
1635372110000|2021-10-27 22:01:50|85895.7|85810|85895.5|85806.6|85904.4|85810|85889.6|85798.7|17
1635372120000|2021-10-27 22:02:00|85894.4|85806.9|85891.7|85817.8|85898.3|85817.8|85885.1|85806.9|23
1635372130000|2021-10-27 22:02:10|85889.9|85817.9|85898.7|85815.7|85903.3|85818.4|85888.5|85812.9|15
1635372140000|2021-10-27 22:02:20|85898.6|85816.9|85902.2|85816.3|85909.6|85818.9|85892.4|85812|14
1635372150000|2021-10-27 22:02:30|85897.1|85817.1|85896.3|85814.1|85899|85817.8|85887.1|85814|12
1635372160000|2021-10-27 22:02:40|85897.1|85814.5|85909.8|85805.8|85909.8|85818.2|85890.8|85804.4|5
1635372170000|2021-10-27 22:02:50|85910.8|85806.8|85885.5|85808.7|85918.4|85814.4|85883.8|85806.8|25
1635372180000|2021-10-27 22:03:00|85887.3|85805|85877.3|85802.7|85897.2|85814.4|85864.4|85801.3|43
1635372190000|2021-10-27 22:03:10|85878.2|85803.3|85874.9|85800.9|85883.4|85815.2|85863.7|85800.2|30
1635372200000|2021-10-27 22:03:20|85880.7|85800.6|85866.6|85780.4|85886.8|85809.2|85850.6|85776.5|37
1635372210000|2021-10-27 22:03:30|85869.8|85777.3|85872.8|85798.3|85875.7|85801|85841.2|85777.3|39
1635372220000|2021-10-27 22:03:40|85861.2|85811.2|85894.1|85819.1|85897.6|85830.5|85861.2|85793|25
1635372230000|2021-10-27 22:03:50|85894.9|85818.7|85886.6|85836.6|85900.6|85836.6|85886|85811.3|12
1635372240000|2021-10-27 22:04:00|85886.2|85836.2|85886.9|85836.9|85887.3|85837.3|85886.2|85836.2|12
1635372250000|2021-10-27 22:04:10|85887.3|85837.3|85873.5|85823.5|85890.3|85837.3|85872|85810.1|27
1635372260000|2021-10-27 22:04:20|85873.6|85823.6|85885.3|85810.1|85886.2|85823.6|85872.5|85810.1|13
1635372270000|2021-10-27 22:04:30|85885.1|85810.2|85893.9|85800.7|85901.8|85823.2|85870.1|85796.8|33
1635372280000|2021-10-27 22:04:40|85894.7|85800.1|85883.7|85809.4|85898.3|85811.3|85883.6|85800.1|16
1635372290000|2021-10-27 22:04:50|85884.6|85808.9|85871.7|85821.7|85888.3|85822|85871.4|85805|15
1635372300000|2021-10-27 22:05:00|85871.6|85821.6|85881.4|85809.2|85883.3|85822|85869.4|85807.3|15
1635372310000|2021-10-27 22:05:10|85892.3|85798.5|85870.1|85820.1|85892.3|85821.6|85869.7|85798.5|8
1635372320000|2021-10-27 22:05:20|85870.3|85820.3|85871.2|85821.2|85872.1|85822.1|85870.3|85820.3|13
1635372330000|2021-10-27 22:05:30|85901.1|85797.1|85883.4|85810.5|85901.1|85820.9|85870.9|85796|11
1635372340000|2021-10-27 22:05:40|85884.4|85809.4|85869.9|85819.9|85884.4|85820|85869.3|85807.9|6
1635372350000|2021-10-27 22:05:50|85870.2|85820.2|85871.3|85821.3|85871.3|85821.3|85870.2|85820.2|2
1635372360000|2021-10-27 22:06:00|85871.2|85821.2|85877.6|85803.1|85877.6|85821.2|85865.9|85803.1|12
1635372370000|2021-10-27 22:06:10|85879.3|85803|85877.3|85806.4|85879.3|85817.3|85864.9|85803|9
1635372380000|2021-10-27 22:06:20|85866.7|85816.7|85898.2|85794.2|85898.2|85816.7|85866.1|85794.2|4
1635372390000|2021-10-27 22:06:30|85897.3|85793.3|85864.5|85814.5|85897.3|85815.8|85864.5|85791.8|10
1635372400000|2021-10-27 22:06:40|85862.5|85812.5|85872.1|85801.5|85873.3|85812.9|85861.6|85800.8|17
1635372410000|2021-10-27 22:06:50|85872|85801.1|85872.4|85800.4|85872.4|85812|85861.3|85800.4|9
1635372420000|2021-10-27 22:07:00|85873.1|85800.3|85861|85811|85877.7|85812.5|85861|85795.3|19
1635372430000|2021-10-27 22:07:10|85880.4|85790.6|85862.8|85812.8|85880.4|85812.8|85859.4|85790.6|6
1635372440000|2021-10-27 22:07:20|85862.6|85812.6|85873.3|85799.5|85895.5|85812.6|85861.8|85788.7|7
1635372450000|2021-10-27 22:07:30|85862|85812|85860.9|85810.9|85872.8|85812|85859.7|85799.1|17
1635372460000|2021-10-27 22:07:40|85861|85811|85860|85810|85861.4|85811.4|85859.5|85809.5|6
1635372470000|2021-10-27 22:07:50|85859.9|85809.9|85861.3|85811.3|85873.5|85812.8|85859.9|85800.2|11
1635372480000|2021-10-27 22:08:00|85872.8|85799.4|85879.1|85795.4|85879.1|85811.5|85859.1|85795.4|13
1635372490000|2021-10-27 22:08:10|85874.7|85802.2|85876.2|85795.8|85881.9|85811.4|85861.4|85792|18
1635372500000|2021-10-27 22:08:20|85873.5|85798.8|85873.4|85796.4|85874.1|85811.6|85861.4|85796.4|11
1635372510000|2021-10-27 22:08:30|85870.8|85799.6|85873.5|85794.7|85873.5|85810.3|85858.7|85793.6|14
1635372520000|2021-10-27 22:08:40|85873.7|85794.6|85860.6|85810.6|85875.1|85810.7|85860.3|85793.7|7
1635372530000|2021-10-27 22:08:50|85860.2|85810.2|85859.9|85809.9|85876.3|85810.8|85859.4|85794.7|12
1635372540000|2021-10-27 22:09:00|85860.1|85810.1|85858.7|85808.7|85870.7|85811|85858.5|85797.4|12
1635372550000|2021-10-27 22:09:10|85859.8|85809.8|85869.2|85797.6|85869.2|85809.8|85858.8|85797.6|5
1635372560000|2021-10-27 22:09:20|85868.6|85798.3|85871.6|85797.9|85872.5|85810.5|85858.7|85797.3|12
1635372570000|2021-10-27 22:09:30|85870.9|85798.5|85861.3|85811.3|85877.1|85811.3|85856.7|85789|19
1635372580000|2021-10-27 22:09:40|85861|85811|85861.7|85811.7|85876.1|85811.7|85861|85794.8|22
1635372590000|2021-10-27 22:09:50|85861.8|85811.8|85862.8|85812.8|85877.5|85812.8|85859.1|85798.1|14
1635372600000|2021-10-27 22:10:00|85873.2|85801.6|85862.7|85812.7|85874|85812.7|85861.5|85799.4|17
1635372610000|2021-10-27 22:10:10|85862.8|85812.8|85860.7|85810.7|85877.1|85812.8|85860.4|85796.8|9
1635372620000|2021-10-27 22:10:20|85860.4|85810.4|85864|85814|85864.5|85814.5|85860.4|85810.4|7
1635372630000|2021-10-27 22:10:30|85863.7|85813.7|85862.2|85812.2|85873.1|85813.7|85862.2|85801.7|5
1635372640000|2021-10-27 22:10:40|85862.5|85812.5|85862.7|85812.7|85880.1|85813.7|85859.2|85792.9|7
1635372650000|2021-10-27 22:10:50|85862.9|85812.9|85873.4|85802.4|85874.9|85812.9|85861.8|85796.2|7
1635372660000|2021-10-27 22:11:00|85873.1|85802.6|85862|85812|85873.1|85812.9|85860.6|85802.6|10
1635372670000|2021-10-27 22:11:10|85873.3|85801|85864.2|85814.2|85874.1|85814.2|85864.1|85799.9|7
1635372680000|2021-10-27 22:11:20|85864|85814|85860.5|85810.5|85878.1|85814|85860.5|85797.1|13
1635372690000|2021-10-27 22:11:30|85860.6|85810.6|85860.5|85810.5|85875.2|85810.6|85857.2|85789.5|8
1635372700000|2021-10-27 22:11:40|85860.1|85810.1|85870.8|85799|85877.7|85811|85860.1|85794|10
1635372710000|2021-10-27 22:11:50|85870.7|85795.2|85876.3|85794.1|85876.3|85799.6|85870.7|85794.1|11
1635372720000|2021-10-27 22:12:00|85872.3|85798.7|85859.7|85809.7|85872.3|85809.8|85859|85798.1|9
1635372730000|2021-10-27 22:12:10|85859.2|85809.2|85860.5|85810.5|85860.8|85810.8|85859.2|85809.2|8
1635372740000|2021-10-27 22:12:20|85860.6|85810.6|85862.3|85812.3|85872|85812.3|85859.2|85800.3|11
1635372750000|2021-10-27 22:12:30|85862.4|85812.4|85879.3|85797.3|85883.4|85814.5|85862.4|85794.7|12
1635372760000|2021-10-27 22:12:40|85864.3|85814.3|85862.7|85812.7|85875|85814.6|85861.4|85803|6
1635372770000|2021-10-27 22:12:50|85862.3|85812.3|85873.7|85801.1|85873.7|85813.6|85862.3|85801.1|5
1635372780000|2021-10-27 22:13:00|85873.2|85801.7|85879.5|85796.9|85879.5|85802|85872.3|85796.9|6
1635372790000|2021-10-27 22:13:10|85878.3|85797.9|85860.7|85810.7|85878.3|85813.8|85860.7|85797.9|5
1635372800000|2021-10-27 22:13:20|85862.9|85812.9|85863.1|85813.1|85863.3|85813.3|85862.9|85812.9|5
1635372810000|2021-10-27 22:13:30|85862.8|85812.8|85861.4|85811.4|85883|85812.8|85861.4|85795.8|13
1635372820000|2021-10-27 22:13:40|85862|85812|85859.3|85809.3|85877.6|85813.5|85859.3|85797|11
1635372830000|2021-10-27 22:13:50|85859.4|85809.4|85859.3|85809.3|85869.9|85809.9|85859.2|85797.9|15
1635372840000|2021-10-27 22:14:00|85859.5|85809.5|85858.6|85808.6|85874.9|85809.5|85858.4|85795.7|10
1635372850000|2021-10-27 22:14:10|85859.7|85809.7|85860|85810|85871.3|85810|85859.2|85798.1|9
1635372860000|2021-10-27 22:14:20|85860.5|85810.5|85876.3|85798.7|85878.7|85811.4|85860.5|85796.3|11
1635372870000|2021-10-27 22:14:30|85880.2|85794.8|85860.7|85810.7|85880.2|85810.7|85859.6|85787.9|6
1635372880000|2021-10-27 22:14:40|85860.8|85810.8|85861.2|85811.2|85871.9|85811.3|85860.5|85799.4|9
1635372890000|2021-10-27 22:14:50|85861.4|85811.4|85872.2|85800.1|85872.2|85811.8|85859.6|85800.1|7
1635372900000|2021-10-27 22:15:00|85874.5|85795.4|85857.3|85807.3|85876.5|85811.1|85857|85793.9|30
1635372910000|2021-10-27 22:15:10|85856.9|85806.9|85842.8|85792.8|85869|85808.8|85842.8|85786|32
1635372920000|2021-10-27 22:15:20|85842.7|85792.7|85834.8|85784.8|85853|85792.7|85834.8|85776.1|20
1635372930000|2021-10-27 22:15:30|85834.7|85784.7|85835|85785|85835.7|85785.7|85834.4|85784.4|15
1635372940000|2021-10-27 22:15:40|85835.5|85785.5|85882.2|85802.1|85884|85816.8|85835.2|85785.2|32
1635372950000|2021-10-27 22:15:50|85867.3|85817.3|85895.5|85824|85896.8|85835.6|85867.3|85805.7|22
1635372960000|2021-10-27 22:16:00|85884.8|85834.8|85885|85835|85898.9|85835.4|85884.8|85819.9|13
1635372970000|2021-10-27 22:16:10|85885.2|85835.2|85884.6|85834.6|85885.2|85835.2|85883.6|85833.6|15
1635372980000|2021-10-27 22:16:20|85884.4|85834.4|85885.4|85835.4|85896.2|85835.6|85884.2|85824.1|12
1635372990000|2021-10-27 22:16:30|85886|85836|85885.1|85835.1|85886.1|85836.1|85884.7|85834.7|14
1635373000000|2021-10-27 22:16:40|85883.4|85833.4|85867.2|85788.5|85890.9|85834|85856.1|85788.5|30
1635373010000|2021-10-27 22:16:50|85873.8|85785.8|85849.6|85779|85873.8|85792.4|85838.8|85772.7|26
1635373020000|2021-10-27 22:17:00|85839.1|85789.1|85849.9|85777.8|85849.9|85789.3|85837.9|85777.8|20
1635373030000|2021-10-27 22:17:10|85850.5|85776.5|85857.9|85807.9|85871.9|85807.9|85837.8|85774.8|26
1635373040000|2021-10-27 22:17:20|85875.9|85788.9|85872.8|85791.9|85878.9|85808.4|85857.6|85786|14
1635373050000|2021-10-27 22:17:30|85871.6|85792|85857.7|85807.7|85873|85808.5|85856.9|85792|18
1635373060000|2021-10-27 22:17:40|85858.4|85808.4|85859.2|85809.2|85860|85810|85858.2|85808.2|8
1635373070000|2021-10-27 22:17:50|85858.9|85808.9|85859.4|85809.4|85873.8|85809.6|85858.9|85793.6|9
1635373080000|2021-10-27 22:18:00|85869.8|85796.3|85857.9|85807.9|85871.4|85808.1|85856.2|85794.9|13
1635373090000|2021-10-27 22:18:10|85857.4|85807.4|85868.5|85798.4|85875.5|85808.6|85857.4|85790.9|11
1635373100000|2021-10-27 22:18:20|85871.6|85797.2|85857.9|85807.9|85874.3|85808|85857.7|85793.4|10
1635373110000|2021-10-27 22:18:30|85857.6|85807.6|85868.8|85797.2|85868.8|85808.4|85857|85792.9|15
1635373120000|2021-10-27 22:18:40|85858.3|85808.3|85859.4|85809.4|85870.3|85809.4|85858.2|85797.1|16
1635373130000|2021-10-27 22:18:50|85859.2|85809.2|85857.4|85807.4|85860.1|85810.1|85856.7|85806.7|9
1635373140000|2021-10-27 22:19:00|85857.3|85807.3|85859.4|85809.4|85859.9|85809.9|85857.3|85807.3|8
1635373150000|2021-10-27 22:19:10|85858.9|85808.9|85869.7|85795.1|85869.7|85808.9|85856.5|85795.1|9
1635373160000|2021-10-27 22:19:20|85857.4|85807.4|85857.6|85807.6|85869|85808.3|85857.2|85795.7|7
1635373170000|2021-10-27 22:19:30|85857.2|85807.2|85857.8|85807.8|85868|85808.6|85856.5|85796.3|12
1635373180000|2021-10-27 22:19:40|85857.5|85807.5|85858|85808|85858.6|85808.6|85857.5|85807.5|5
1635373190000|2021-10-27 22:19:50|85859.5|85809.5|85859.2|85809.2|85869.9|85809.8|85854.7|85797.3|18
1635373200000|2021-10-27 22:20:00|85860.5|85810.5|85873.8|85795.6|85877.6|85810.7|85860.1|85792.7|21
1635373210000|2021-10-27 22:20:10|85870.2|85799.8|85855.7|85805.7|85873|85810.5|85855.2|85797|26
1635373220000|2021-10-27 22:20:20|85855.3|85805.3|85856.5|85806.5|85866|85806.5|85855.2|85795.8|7
1635373230000|2021-10-27 22:20:30|85856.1|85806.1|85857.4|85807.4|85867.4|85807.4|85855.1|85795.1|9
1635373240000|2021-10-27 22:20:40|85856.8|85806.8|85873.8|85791.7|85874.7|85806.8|85856.7|85790.8|8
1635373250000|2021-10-27 22:20:50|85871.1|85794.9|85856.6|85806.6|85881.8|85808.7|85852.6|85786.6|20
1635373260000|2021-10-27 22:21:00|85857.4|85807.4|85857.2|85807.2|85868.7|85808.2|85857.2|85795|10
1635373270000|2021-10-27 22:21:10|85857.3|85807.3|85856.4|85806.4|85870|85808|85854.7|85793.8|13
1635373280000|2021-10-27 22:21:20|85856.7|85806.7|85858.2|85808.2|85858.2|85808.2|85856.3|85806.3|8
1635373290000|2021-10-27 22:21:30|85872.7|85793.3|85868.9|85797.1|85872.7|85809.5|85858|85793.3|16
1635373300000|2021-10-27 22:21:40|85869.1|85796.8|85854.2|85804.2|85871.1|85808.9|85854.2|85794|10
1635373310000|2021-10-27 22:21:50|85854.3|85804.3|85856.3|85806.3|85871.5|85808.5|85854.3|85792.4|38
1635373320000|2021-10-27 22:22:00|85865.3|85794.4|85863.5|85793.4|85866.3|85806|85851.7|85792.1|39
1635373330000|2021-10-27 22:22:10|85853.3|85803.3|85864.9|85791.8|85865.7|85803.4|85853.2|85790.4|13
1635373340000|2021-10-27 22:22:20|85853.8|85803.8|85863.6|85789.8|85865.5|85803.8|85850.8|85789.6|11
1635373350000|2021-10-27 22:22:30|85852.1|85802.1|85852.7|85802.7|85863.1|85803.3|85852.1|85791.3|8
1635373360000|2021-10-27 22:22:40|85852.6|85802.6|85867|85789|85867|85803.4|85850.6|85789|7
1635373370000|2021-10-27 22:22:50|85865.8|85789.8|85868.7|85790.8|85882.5|85806.1|85855.9|85778.5|13
1635373380000|2021-10-27 22:23:00|85869.4|85788.7|85853.9|85803.9|85869.4|85804.1|85853.9|85788|6
1635373390000|2021-10-27 22:23:10|85866.4|85791.7|85852.4|85802.4|85866.4|85802.4|85850.4|85789.6|15
1635373400000|2021-10-27 22:23:20|85862.7|85792.1|85852.2|85802.2|85862.7|85802.6|85852.2|85792.1|8
1635373410000|2021-10-27 22:23:30|85853.3|85803.3|85864.1|85788.3|85867.7|85803.3|85848.6|85788.3|14
1635373420000|2021-10-27 22:23:40|85866.9|85788.4|85866.2|85792|85873.8|85804|85853|85785|15
1635373430000|2021-10-27 22:23:50|85867.4|85791.4|85866|85789.8|85872|85804|85853.9|85786.2|15
1635373440000|2021-10-27 22:24:00|85867.3|85787.8|85851.8|85801.8|85868|85801.8|85850.1|85786.8|13
1635373450000|2021-10-27 22:24:10|85851.9|85801.9|85851.9|85801.9|85863.9|85802.2|85851.8|85790|8
1635373460000|2021-10-27 22:24:20|85852.7|85802.7|85865.3|85791.3|85865.3|85804.2|85852.5|85791.3|11
1635373470000|2021-10-27 22:24:30|85865.1|85791.6|85866.5|85789.3|85866.8|85802.1|85847.8|85789.3|8
1635373480000|2021-10-27 22:24:40|85851.3|85801.3|85865.9|85791.2|85877.9|85805.1|85851.3|85777.6|12
1635373490000|2021-10-27 22:24:50|85867.3|85791.1|85860.7|85790.4|85867.3|85800.6|85848.2|85789.1|10
1635373500000|2021-10-27 22:25:00|85860.6|85790.3|85863.1|85792.5|85863.1|85802.9|85850.9|85788.8|13
1635373510000|2021-10-27 22:25:10|85865.4|85789.9|85852.3|85802.3|85865.4|85803|85851.9|85789.9|16
1635373520000|2021-10-27 22:25:20|85852.4|85802.4|85851.6|85801.6|85852.7|85802.7|85849.9|85799.9|11
1635373530000|2021-10-27 22:25:30|85851.1|85801.1|85871.4|85784.2|85874.7|85801.1|85851.1|85781.9|11
1635373540000|2021-10-27 22:25:40|85869.3|85786.1|85851.9|85801.9|85869.3|85803.9|85850.2|85786.1|18
1635373550000|2021-10-27 22:25:50|85851.7|85801.7|85852|85802|85862.4|85802.3|85851.6|85791.3|9
1635373560000|2021-10-27 22:26:00|85852.1|85802.1|85850.3|85800.3|85852.1|85802.1|85846.7|85796.7|10
1635373570000|2021-10-27 22:26:10|85849.8|85799.8|85851.9|85801.9|85852.1|85802.1|85849.8|85799.8|11
1635373580000|2021-10-27 22:26:20|85852|85802|85866.5|85785.3|85867.9|85802|85848.1|85784.9|12
1635373590000|2021-10-27 22:26:30|85850.5|85800.5|85850.6|85800.6|85866.9|85801.7|85849.5|85785.5|10
1635373600000|2021-10-27 22:26:40|85861.8|85790.1|85851.1|85801.1|85863.5|85801.5|85850.7|85787.9|12
1635373610000|2021-10-27 22:26:50|85860.9|85790.6|85852.8|85802.8|85864|85802.8|85851.4|85787.3|10
1635373620000|2021-10-27 22:27:00|85852.6|85802.6|85848.7|85798.7|85860.3|85802.6|85847.5|85788.5|4
1635373630000|2021-10-27 22:27:10|85849.1|85799.1|85854.4|85804.4|85863.4|85804.6|85849.1|85787.5|23
1635373640000|2021-10-27 22:27:20|85854|85804|85850.6|85800.6|85868.3|85804|85850.6|85786.6|25
1635373650000|2021-10-27 22:27:30|85850.5|85800.5|85859.5|85789|85863.1|85801.8|85847|85788.2|17
1635373660000|2021-10-27 22:27:40|85860.1|85787.6|85849.8|85799.8|85860.1|85800.5|85849.6|85787.6|7
1635373670000|2021-10-27 22:27:50|85849.9|85799.9|85852.6|85802.6|85867.1|85802.8|85849.9|85785.5|8
1635373680000|2021-10-27 22:28:00|85865.8|85795.3|85850.3|85800.3|85869.4|85802.6|85845.3|85788.3|14
1635373690000|2021-10-27 22:28:10|85848.7|85798.7|85866.8|85791.6|85871.5|85803.2|85848.7|85785.2|12
1635373700000|2021-10-27 22:28:20|85866.6|85791.5|85849.5|85799.5|85866.6|85799.6|85845.9|85791.5|7
1635373710000|2021-10-27 22:28:30|85850.4|85800.4|85850.9|85800.9|85864.7|85801.7|85850.4|85788.8|11
1635373720000|2021-10-27 22:28:40|85850.6|85800.6|85863.8|85791.7|85864.7|85803.1|85850.6|85791.2|13
1635373730000|2021-10-27 22:28:50|85852.4|85791.6|85848.8|85798.8|85864.7|85802.9|85848.8|85790.9|9
1635373740000|2021-10-27 22:29:00|85849.1|85799.1|85855.5|85782.9|85871.5|85803.3|85842.7|85781.7|28
1635373750000|2021-10-27 22:29:10|85858.6|85782.1|85845.7|85795.7|85865.8|85796.1|85845.6|85777.7|14
1635373760000|2021-10-27 22:29:20|85845.9|85795.9|85853.9|85783.6|85863.5|85795.9|85843.3|85779.8|13
1635373770000|2021-10-27 22:29:30|85853.7|85783.4|85845.6|85795.6|85858.7|85795.6|85845.2|85780.3|13
1635373780000|2021-10-27 22:29:40|85845.4|85795.4|85857.9|85784.9|85861.1|85797.1|85845.2|85783.6|16
1635373790000|2021-10-27 22:29:50|85867.4|85778.7|85849.4|85799.4|85867.4|85800.3|85848.9|85778.7|16
1635373800000|2021-10-27 22:30:00|85860.1|85789.6|85862.2|85788.2|85864.5|85799.8|85847.7|85786|30
1635373810000|2021-10-27 22:30:10|85863.3|85786.5|85847.6|85797.6|85864.4|85797.7|85845.9|85784.9|13
1635373820000|2021-10-27 22:30:20|85848.2|85798.2|85848.7|85798.7|85861.1|85798.8|85848.2|85785|11
1635373830000|2021-10-27 22:30:30|85858.7|85788|85848.7|85798.7|85860.2|85798.8|85846.3|85783.4|15
1635373840000|2021-10-27 22:30:40|85858.6|85787.4|85847|85797|85860.9|85798.6|85847|85784.7|5
1635373850000|2021-10-27 22:30:50|85846.8|85796.8|85844.9|85794.9|85861.6|85800.2|85844.9|85786.7|12
1635373860000|2021-10-27 22:31:00|85846.6|85796.6|85861.9|85788.6|85871.2|85800.8|85845.6|85774.5|14
1635373870000|2021-10-27 22:31:10|85864.8|85785.9|85850.6|85800.6|85864.8|85801.3|85850.6|85785.9|7
1635373880000|2021-10-27 22:31:20|85850.8|85800.8|85846.9|85796.9|85862.8|85800.8|85841.9|85783.3|12
1635373890000|2021-10-27 22:31:30|85859.1|85787.7|85845.4|85795.4|85864.9|85798.3|85844.2|85781|16
1635373900000|2021-10-27 22:31:40|85858.5|85785.6|85861.8|85780.5|85861.8|85797.1|85846.7|85780.5|10
1635373910000|2021-10-27 22:31:50|85862.5|85780|85857.3|85781|85862.5|85796.7|85842.1|85780|8
1635373920000|2021-10-27 22:32:00|85858|85780.1|85846.7|85796.7|85858.5|85797.1|85844.8|85780.1|15
1635373930000|2021-10-27 22:32:10|85846.3|85796.3|85848.6|85798.6|85858.8|85798.6|85846.3|85788.2|17
1635373940000|2021-10-27 22:32:20|85848.7|85798.7|85850.1|85800.1|85863.4|85800.8|85848.2|85786.3|13
1635373950000|2021-10-27 22:32:30|85849.6|85799.6|85845.4|85795.4|85860.9|85799.8|85845.4|85788.6|16
1635373960000|2021-10-27 22:32:40|85845.5|85795.5|85848.3|85798.3|85849.2|85799.2|85845.4|85795.4|19
1635373970000|2021-10-27 22:32:50|85848.8|85798.8|85858.3|85785.1|85866|85800|85846|85785.1|19
1635373980000|2021-10-27 22:33:00|85846.8|85796.8|85847.1|85797.1|85858.8|85798.7|85846.7|85785.3|11
1635373990000|2021-10-27 22:33:10|85847|85797|85847.9|85797.9|85848.5|85798.5|85847|85797|8
1635374000000|2021-10-27 22:33:20|85849.5|85799.5|85847.4|85797.4|85859.2|85799.8|85846.5|85788.8|14
1635374010000|2021-10-27 22:33:30|85846.5|85796.5|85850.4|85800.4|85851.9|85801.9|85846.5|85796.5|10
1635374020000|2021-10-27 22:33:40|85849.8|85799.8|85860.6|85787|85860.6|85799.8|85843.8|85787|8
1635374030000|2021-10-27 22:33:50|85858.8|85786.7|85860.6|85786.7|85863.4|85799.4|85848.3|85782.5|7
1635374040000|2021-10-27 22:34:00|85860.1|85790.1|85845.6|85795.6|85864|85799.8|85843.6|85784.4|7
1635374050000|2021-10-27 22:34:10|85860.1|85784.5|85849.4|85799.4|85861.2|85799.6|85848.9|85784.5|9
1635374060000|2021-10-27 22:34:20|85861.7|85789.8|85858|85787.1|85863.8|85800.5|85844.2|85786.8|16
1635374070000|2021-10-27 22:34:30|85858.2|85787.6|85849.1|85799.1|85860.2|85799.5|85847.4|85786.2|11
1635374080000|2021-10-27 22:34:40|85860.6|85786.5|85864.6|85783|85866|85799.3|85848.8|85782.6|11
1635374090000|2021-10-27 22:34:50|85863.2|85783.1|85847.8|85797.8|85865.5|85801.5|85847.7|85783.1|10
1635374100000|2021-10-27 22:35:00|85847.7|85797.7|85849.8|85799.8|85860.9|85799.9|85847.7|85786.5|11
1635374110000|2021-10-27 22:35:10|85850.8|85800.8|85851.2|85801.2|85866.4|85801.7|85850.8|85784.8|6
1635374120000|2021-10-27 22:35:20|85851.1|85801.1|85847.2|85797.2|85858.8|85801.3|85846.8|85787.6|16
1635374130000|2021-10-27 22:35:30|85847|85797|85850.5|85800.5|85878.9|85801.7|85847|85770.5|9
1635374140000|2021-10-27 22:35:40|85850.4|85800.4|85860.7|85787.5|85861.8|85800.4|85847.4|85787.5|20
1635374150000|2021-10-27 22:35:50|85862.2|85785.8|85861.8|85790.6|85862.2|85800.5|85850.1|85785.8|10
1635374160000|2021-10-27 22:36:00|85851.3|85801.3|85863.2|85788.9|85863.2|85801.3|85849.2|85786.4|8
1635374170000|2021-10-27 22:36:10|85851.5|85801.5|85852.6|85802.6|85863.2|85802.6|85851.5|85789.1|6
1635374180000|2021-10-27 22:36:20|85852.2|85802.2|85866.1|85786.4|85866.1|85802.2|85846.2|85786.4|11
1635374190000|2021-10-27 22:36:30|85862.5|85790.5|85853.3|85803.3|85864.5|85803.3|85852.4|85790.5|8
1635374200000|2021-10-27 22:36:40|85853.2|85803.2|85850.6|85800.6|85865|85803.2|85847.4|85787.9|14
1635374210000|2021-10-27 22:36:50|85849.9|85799.9|85850.6|85800.6|85850.8|85800.8|85849.9|85799.9|6
1635374220000|2021-10-27 22:37:00|85850|85800|85851.8|85801.8|85852.6|85802.6|85849.9|85799.9|11
1635374230000|2021-10-27 22:37:10|85847.6|85797.6|85864.4|85788|85864.4|85801.9|85847.6|85788|10
1635374240000|2021-10-27 22:37:20|85861.8|85791.1|85866.9|85786.9|85872.8|85801.3|85851.3|85777.7|10
1635374250000|2021-10-27 22:37:30|85867.2|85786|85861.1|85788.3|85867.2|85800.6|85848.3|85786|10
1635374260000|2021-10-27 22:37:40|85861.2|85788.2|85838.5|85788.5|85861.2|85800.3|85838.4|85782.8|18
1635374270000|2021-10-27 22:37:50|85838.1|85788.1|85833.4|85783.4|85857.9|85788.1|85832.9|85767.6|21
1635374280000|2021-10-27 22:38:00|85832.8|85782.8|85831.8|85781.8|85843.1|85783|85831.3|85772.3|11
1635374290000|2021-10-27 22:38:10|85831.7|85781.7|85884.2|85802.2|85885|85808.1|85831.5|85781.5|48
1635374300000|2021-10-27 22:38:20|85884.9|85802.8|85882.8|85810.1|85895|85821.4|85870.5|85793|18
1635374310000|2021-10-27 22:38:30|85884.9|85807.4|85895.1|85810.1|85898.5|85822.3|85872.3|85807.4|23
1635374320000|2021-10-27 22:38:40|85891.4|85814.3|85879.4|85829.4|85891.4|85829.6|85876.6|85814.3|18
1635374330000|2021-10-27 22:38:50|85879.3|85829.3|85879.7|85829.7|85890.9|85829.7|85879.1|85816|9
1635374340000|2021-10-27 22:39:00|85879.6|85829.6|85866.7|85816.7|85882.3|85830|85866.5|85801.5|24
1635374350000|2021-10-27 22:39:10|85865.7|85815.7|85865.4|85815.4|85879|85816.9|85865.4|85801.7|16
1635374360000|2021-10-27 22:39:20|85865.5|85815.5|85865|85815|85874.1|85815.8|85862.7|85803.7|11
1635374370000|2021-10-27 22:39:30|85864.6|85814.6|85866.6|85816.6|85866.9|85816.9|85864.6|85814.6|8
1635374380000|2021-10-27 22:39:40|85866|85816|85865.5|85815.5|85866.1|85816.1|85861.3|85811.3|8
1635374390000|2021-10-27 22:39:50|85865.2|85815.2|85881.1|85803.1|85885.2|85816.5|85864.7|85801.3|10
1635374400000|2021-10-27 22:40:00|85868|85818|85866.4|85816.4|85878.2|85818|85865.8|85805.7|18
1635374410000|2021-10-27 22:40:10|85866.7|85816.7|85864.8|85814.8|85866.8|85816.8|85863.2|85813.2|14
1635374420000|2021-10-27 22:40:20|85865|85815|85867.2|85817.2|85867.2|85817.2|85864.8|85814.8|11
1635374430000|2021-10-27 22:40:30|85866.8|85816.8|85864.5|85814.5|85867.3|85817.3|85863.3|85813.3|11
1635374440000|2021-10-27 22:40:40|85865.3|85815.3|85865.9|85815.9|85867.1|85817.1|85865.3|85815.3|10
1635374450000|2021-10-27 22:40:50|85866|85816|85866.1|85816.1|85884.2|85816.1|85864.1|85800.9|10
1635374460000|2021-10-27 22:41:00|85866|85816|85865.6|85815.6|85875.9|85816.1|85865.6|85805.2|7
1635374470000|2021-10-27 22:41:10|85877.3|85804.8|85864.6|85814.6|85877.3|85816.9|85863.2|85804.8|13
1635374480000|2021-10-27 22:41:20|85864.5|85814.5|85864.8|85814.8|85865.2|85815.2|85864.3|85814.3|13
1635374490000|2021-10-27 22:41:30|85865.7|85815.7|85866.5|85816.5|85866.7|85816.7|85865.6|85815.6|5
1635374500000|2021-10-27 22:41:40|85866.1|85816.1|85866.6|85816.6|85884.7|85817.4|85863|85800.1|21
1635374510000|2021-10-27 22:41:50|85866.5|85816.5|85865.4|85815.4|85877.7|85816.7|85865.4|85804.3|7
1635374520000|2021-10-27 22:42:00|85865.3|85815.3|85864.2|85814.2|85865.8|85815.8|85862.4|85812.4|18
1635374530000|2021-10-27 22:42:10|85864|85814|85865|85815|85865|85815|85864|85814|6
1635374540000|2021-10-27 22:42:20|85864.9|85814.9|85863.3|85813.3|85865.3|85815.3|85862.3|85812.3|16
1635374550000|2021-10-27 22:42:30|85863.9|85813.9|85864.4|85814.4|85865.5|85815.5|85863.8|85813.8|21
1635374560000|2021-10-27 22:42:40|85864.2|85814.2|85863.9|85813.9|85878.6|85814.2|85862.6|85802.1|12
1635374570000|2021-10-27 22:42:50|85864.3|85814.3|85864.3|85814.3|85864.4|85814.4|85864.2|85814.2|6
1635374580000|2021-10-27 22:43:00|85861.9|85811.9|85863.2|85813.2|85863.2|85813.2|85860.7|85810.7|9
1635374590000|2021-10-27 22:43:10|85862.9|85812.9|85865.2|85815.2|85865.7|85815.7|85862.9|85812.9|8
1635374600000|2021-10-27 22:43:20|85865.6|85815.6|85867.2|85790.4|85873.7|85815.6|85854.2|85790.4|25
1635374610000|2021-10-27 22:43:30|85866.7|85790.7|85863.4|85791.6|85868.8|85803.3|85852.5|85787.2|43
1635374620000|2021-10-27 22:43:40|85852.5|85802.5|85849.4|85799.4|85866.6|85802.8|85849.4|85787.4|26
1635374630000|2021-10-27 22:43:50|85860.5|85787.8|85849.9|85799.9|85862.7|85800.1|85849.7|85786.4|13
1635374640000|2021-10-27 22:44:00|85849.5|85799.5|85861.3|85789.4|85868.7|85799.5|85849.5|85781.7|20
1635374650000|2021-10-27 22:44:10|85865.4|85785.3|85848.8|85798.8|85865.4|85800.6|85848.8|85785.3|15
1635374660000|2021-10-27 22:44:20|85849.1|85799.1|85866.3|85786.1|85866.4|85799.3|85849.1|85786.1|16
1635374670000|2021-10-27 22:44:30|85863.9|85787.8|85860.4|85788.3|85868.8|85801.9|85851.8|85784|18
1635374680000|2021-10-27 22:44:40|85859.6|85789.1|85860.5|85789.6|85865.4|85799.8|85849.8|85784.5|9
1635374690000|2021-10-27 22:44:50|85859.8|85789.4|85848.4|85798.4|85859.8|85801.2|85848.4|85789.4|6
1635374700000|2021-10-27 22:45:00|85848.7|85798.7|85851.5|85801.5|85869.6|85801.5|85848.7|85782.6|12
1635374710000|2021-10-27 22:45:10|85850.8|85800.8|85871.6|85777.2|85871.6|85801.1|85850.8|85777.2|11
1635374720000|2021-10-27 22:45:20|85877.4|85773.4|85867.7|85784.6|85877.4|85801.5|85850.6|85773.4|11
1635374730000|2021-10-27 22:45:30|85865.6|85785.4|85848.8|85798.8|85868.9|85802.7|85848.8|85782.5|9
1635374740000|2021-10-27 22:45:40|85848.5|85798.5|85850.3|85800.3|85859.3|85800.6|85847.2|85787.7|12
1635374750000|2021-10-27 22:45:50|85850.2|85800.2|85863.7|85790.9|85863.7|85802.4|85850|85789.2|7
1635374760000|2021-10-27 22:46:00|85871|85783|85863|85789.1|85871|85802.6|85851.3|85783|12
1635374770000|2021-10-27 22:46:10|85851.6|85801.6|85863.7|85784.9|85868.6|85801.8|85848.4|85784.9|13
1635374780000|2021-10-27 22:46:20|85850.7|85800.7|85859.7|85788.9|85862|85801|85849.5|85787.4|11
1635374790000|2021-10-27 22:46:30|85850.3|85800.3|85848.5|85798.5|85863.9|85800.3|85847.8|85787.1|19
1635374800000|2021-10-27 22:46:40|85848.1|85798.1|85850|85800|85862.9|85800.2|85848.1|85786.8|16
1635374810000|2021-10-27 22:46:50|85860|85789.7|85847.5|85797.5|85864.3|85801.5|85847.5|85786.5|13
1635374820000|2021-10-27 22:47:00|85860|85784.9|85865.1|85785.1|85867.5|85800.5|85849.2|85783|16
1635374830000|2021-10-27 22:47:10|85867.9|85783.4|85855.7|85784.5|85867.9|85799.2|85848.1|85781.5|22
1635374840000|2021-10-27 22:47:20|85855.8|85784.7|85857.5|85785.6|85858.1|85796.7|85845.4|85784.1|14
1635374850000|2021-10-27 22:47:30|85847.1|85797.1|85845.7|85795.7|85847.1|85797.1|85845.7|85795.7|4
1635374860000|2021-10-27 22:47:40|85844|85794|85848.4|85798.4|85857.1|85798.8|85844|85787.1|17
1635374870000|2021-10-27 22:47:50|85847.8|85797.8|85858.1|85787.5|85858.1|85798.6|85847.8|85787.5|6
1635374880000|2021-10-27 22:48:00|85858.9|85784.1|85858.8|85787.6|85865.1|85796.9|85846.9|85782.3|12
1635374890000|2021-10-27 22:48:10|85844|85794|85847.1|85797.1|85858|85797.1|85844|85783.6|13
1635374900000|2021-10-27 22:48:20|85846.8|85796.8|85846.6|85796.6|85846.9|85796.9|85845.9|85795.9|13
1635374910000|2021-10-27 22:48:30|85844.6|85794.6|85846.5|85796.5|85859.4|85797.8|85844.5|85783.3|17
1635374920000|2021-10-27 22:48:40|85844.1|85794.1|85864.3|85784.7|85866.5|85801.5|85844.1|85784.2|31
1635374930000|2021-10-27 22:48:50|85867.3|85782.6|85848.7|85798.7|85867.3|85798.8|85844.6|85782.6|22
1635374940000|2021-10-27 22:49:00|85862.5|85788|85862.6|85789.3|85865.7|85790.1|85860.8|85786.1|10
1635374950000|2021-10-27 22:49:10|85867.3|85783.7|85849.4|85799.4|85867.3|85801.8|85849.4|85783.7|7
1635374960000|2021-10-27 22:49:20|85850.1|85800.1|85850|85800|85850.8|85800.8|85849.7|85799.7|8
1635374970000|2021-10-27 22:49:30|85877.5|85773.5|85853.2|85803.2|85877.5|85803.5|85852.8|85773.4|12
1635374980000|2021-10-27 22:49:40|85852.9|85802.9|85853.4|85803.4|85869.6|85803.9|85848|85787.1|17
1635374990000|2021-10-27 22:49:50|85875.3|85784.2|85864.5|85791.1|85875.3|85802.9|85852.9|85782.9|12
1635375000000|2021-10-27 22:50:00|85853.3|85803.3|85852.2|85802.2|85864.5|85803.5|85848.7|85789.4|15
1635375010000|2021-10-27 22:50:10|85850.8|85800.8|85851.1|85801.1|85851.1|85801.1|85850.8|85800.8|2
1635375020000|2021-10-27 22:50:20|85863.1|85788.7|85854.1|85804.1|85863.1|85804.1|85852|85788.7|7
1635375030000|2021-10-27 22:50:30|85864.8|85792.6|85856.8|85806.8|85869|85808.6|85851.9|85790|19
1635375040000|2021-10-27 22:50:40|85867.6|85796.8|85871.9|85790.7|85871.9|85805.6|85854.5|85790.7|14
1635375050000|2021-10-27 22:50:50|85856.8|85806.8|85856.3|85806.3|85869.7|85807.2|85856.3|85793.7|11
1635375060000|2021-10-27 22:51:00|85856.8|85806.8|85857.6|85807.6|85870.3|85808.3|85856.8|85795.1|10
1635375070000|2021-10-27 22:51:10|85857.7|85807.7|85856.6|85806.6|85857.7|85807.7|85854.7|85804.7|10
1635375080000|2021-10-27 22:51:20|85874.2|85790.8|85857.9|85807.9|85874.2|85808.3|85857.8|85790.8|7
1635375090000|2021-10-27 22:51:30|85851.5|85801.5|85856.3|85806.3|85863.6|85806.3|85851.5|85792.2|7
1635375100000|2021-10-27 22:51:40|85855.4|85805.4|85870.8|85793.3|85873.1|85808.7|85855.4|85793.3|11
1635375110000|2021-10-27 22:51:50|85857.6|85807.6|85869.9|85795.9|85872|85808.7|85857.6|85793.9|9
1635375120000|2021-10-27 22:52:00|85852.6|85802.6|85856.3|85806.3|85856.5|85806.5|85852.6|85802.6|13
1635375130000|2021-10-27 22:52:10|85855.9|85805.9|85858.9|85808.9|85871.9|85809.4|85855.3|85794.3|22
1635375140000|2021-10-27 22:52:20|85858.6|85808.6|85861.7|85811.7|85872|85811.9|85858.6|85797.2|15
1635375150000|2021-10-27 22:52:30|85872.5|85799.9|85878.1|85795.2|85878.1|85811.7|85860.7|85795.2|14
1635375160000|2021-10-27 22:52:40|85861.8|85811.8|85869.4|85795.9|85874.4|85811.8|85856.6|85795.9|22
1635375170000|2021-10-27 22:52:50|85869.7|85795.4|85855.2|85805.2|85869.7|85808.7|85854.9|85795.4|17
1635375180000|2021-10-27 22:53:00|85855.1|85805.1|85855.4|85805.4|85855.5|85805.5|85854|85804|12
1635375190000|2021-10-27 22:53:10|85856.8|85806.8|85857.9|85807.9|85868.6|85807.9|85856.8|85795.1|6
1635375200000|2021-10-27 22:53:20|85858.3|85808.3|85857.5|85807.5|85858.3|85808.3|85857.4|85807.4|7
1635375210000|2021-10-27 22:53:30|85852.2|85802.2|85869.2|85790.2|85873.4|85802.8|85852.2|85786.1|7
1635375220000|2021-10-27 22:53:40|85865.7|85791.8|85869.2|85795|85869.2|85808.5|85857.5|85791.8|14
1635375230000|2021-10-27 22:53:50|85856.6|85806.6|85857.2|85807.2|85868.2|85807.7|85856.6|85794.7|13
1635375240000|2021-10-27 22:54:00|85857.1|85807.1|85860.2|85810.2|85871.7|85810.8|85853.9|85798.3|35
1635375250000|2021-10-27 22:54:10|85873.1|85794.4|85860.3|85810.3|85873.1|85812.2|85857.2|85794.4|24
1635375260000|2021-10-27 22:54:20|85861.3|85811.3|85874.9|85799.3|85876.3|85811.7|85859.8|85796.9|6
1635375270000|2021-10-27 22:54:30|85873|85800.8|85869.7|85794.9|85878.2|85801|85869.7|85790.3|11
1635375280000|2021-10-27 22:54:40|85860.1|85810.1|85858.9|85808.9|85860.1|85810.1|85858.1|85808.1|7
1635375290000|2021-10-27 22:54:50|85858.7|85808.7|85860.7|85810.7|85860.7|85810.7|85858.7|85808.7|6
1635375300000|2021-10-27 22:55:00|85875.6|85797.4|85861|85811|85875.6|85811|85855.1|85789.5|30
1635375310000|2021-10-27 22:55:10|85877.1|85794.5|85860.8|85810.8|85879.8|85811.2|85860.8|85794.2|9
1635375320000|2021-10-27 22:55:20|85874.9|85797.5|85858.1|85808.1|85875.2|85811.8|85857.3|85797.5|13
1635375330000|2021-10-27 22:55:30|85858.8|85808.8|85860.9|85810.9|85871.9|85811.2|85858.8|85799.5|8
1635375340000|2021-10-27 22:55:40|85875|85798.4|85861.5|85811.5|85878.2|85812.7|85861.5|85796.4|14
1635375350000|2021-10-27 22:55:50|85861.4|85811.4|85873.6|85801.9|85873.6|85812.8|85855.1|85794.8|17
1635375360000|2021-10-27 22:56:00|85862.5|85812.5|85878.7|85803.3|85882.1|85817|85861.6|85800.9|24
1635375370000|2021-10-27 22:56:10|85880.9|85800.8|85877.8|85800.2|85880.9|85817.4|85862.9|85800.2|24
1635375380000|2021-10-27 22:56:20|85877.3|85800.7|85863.3|85813.3|85877.3|85813.7|85862.9|85800.7|26
1635375390000|2021-10-27 22:56:30|85863.7|85813.7|85861.3|85811.3|85864.9|85814.9|85860.9|85810.9|7
1635375400000|2021-10-27 22:56:40|85861.7|85811.7|85874.2|85800.4|85875.6|85811.8|85861.7|85799.1|6
1635375410000|2021-10-27 22:56:50|85863.4|85813.4|85863.7|85813.7|85863.7|85813.7|85862.8|85812.8|7
1635375420000|2021-10-27 22:57:00|85865.2|85815.2|85861.9|85811.9|85876.4|85815.4|85860.5|85803.5|12
1635375430000|2021-10-27 22:57:10|85861.7|85811.7|85865.1|85815.1|85879.8|85815.7|85861.7|85798.7|13
1635375440000|2021-10-27 22:57:20|85865.5|85815.5|85862.6|85812.6|85865.6|85815.6|85861.5|85811.5|8
1635375450000|2021-10-27 22:57:30|85862.4|85812.4|85862.7|85812.7|85863|85813|85861.6|85811.6|12
1635375460000|2021-10-27 22:57:40|85862.8|85812.8|85864|85814|85879.7|85814|85862.6|85797.7|7
1635375470000|2021-10-27 22:57:50|85863.8|85813.8|85863.2|85813.2|85876.4|85816|85860.4|85805.2|17
1635375480000|2021-10-27 22:58:00|85863.6|85813.6|85881.3|85801.2|85884.7|85815.5|85863.2|85799.2|29
1635375490000|2021-10-27 22:58:10|85885.5|85796.9|85877.1|85802.2|85886.3|85816.2|85863.6|85796.1|17
1635375500000|2021-10-27 22:58:20|85865.6|85815.6|85875.8|85803.3|85876.6|85815.6|85865.3|85802.4|15
1635375510000|2021-10-27 22:58:30|85875.7|85803.2|85864.3|85814.3|85877.9|85814.8|85862|85797.5|31
1635375520000|2021-10-27 22:58:40|85864.8|85814.8|85866.2|85816.2|85879.8|85816.4|85864.7|85800.5|24
1635375530000|2021-10-27 22:58:50|85866.5|85816.5|85877.6|85799.9|85877.9|85816.5|85864.6|85798.6|18
1635375540000|2021-10-27 22:59:00|85875.5|85801.4|85877.1|85804.2|85884.1|85816|85863.9|85797|11
1635375550000|2021-10-27 22:59:10|85880|85800.4|85864.2|85814.2|85882.1|85814.4|85861.6|85799.1|12
1635375560000|2021-10-27 22:59:20|85864.9|85814.9|85865.2|85815.2|85865.6|85815.6|85864.9|85814.9|14
1635375570000|2021-10-27 22:59:30|85866|85816|85874.7|85803.9|85882.5|85816.5|85864.3|85800|28
1635375580000|2021-10-27 22:59:40|85865.4|85815.4|85863.7|85813.7|85881.5|85817.1|85862|85800.4|26
1635375590000|2021-10-27 22:59:50|85863.5|85813.5|85877|85796.8|85877.6|85813.5|85859.7|85795.9|18
1635375600000|2021-10-27 23:00:00|85873.9|85800.3|85872.8|85822.8|85887.3|85823.3|85859.5|85800.3|50
1635375610000|2021-10-27 23:00:10|85872.9|85822.9|85870.8|85820.8|85873.3|85823.3|85868.6|85818.6|24
1635375620000|2021-10-27 23:00:20|85871.5|85821.5|85868|85818|85871.8|85821.8|85866.9|85816.9|31
1635375630000|2021-10-27 23:00:30|85867.3|85817.3|85869.9|85819.9|85870.4|85820.4|85866.3|85816.3|53
1635375640000|2021-10-27 23:00:40|85868.9|85818.9|85870.5|85820.5|85870.6|85820.6|85868.2|85818.2|14
1635375650000|2021-10-27 23:00:50|85869.2|85819.2|85868.4|85818.4|85870.5|85820.5|85867.5|85817.5|23
1635375660000|2021-10-27 23:01:00|85868.9|85818.9|85869.3|85819.3|85871.8|85821.8|85868|85818|36
1635375670000|2021-10-27 23:01:10|85870.5|85820.5|85868.5|85818.5|85871.6|85821.6|85866.7|85816.7|38
1635375680000|2021-10-27 23:01:20|85868.6|85818.6|85865.6|85815.6|85869.7|85819.7|85865.6|85815.6|42
1635375690000|2021-10-27 23:01:30|85867.4|85817.4|85868.7|85818.7|85870|85820|85866|85816|42
1635375700000|2021-10-27 23:01:40|85868.4|85818.4|85869.9|85819.9|85870|85820|85867.7|85817.7|13
1635375710000|2021-10-27 23:01:50|85870.3|85820.3|85871.8|85821.8|85882.6|85822|85862.3|85803.5|21
1635375720000|2021-10-27 23:02:00|85871.9|85821.9|85872|85822|85873.7|85823.7|85870.1|85820.1|35
1635375730000|2021-10-27 23:02:10|85872.4|85822.4|85868.9|85818.9|85872.4|85822.4|85865.8|85815.8|12
1635375740000|2021-10-27 23:02:20|85869.5|85819.5|85875.8|85825.8|85879.1|85829.1|85869|85819|29
1635375750000|2021-10-27 23:02:30|85876.7|85826.7|85880.7|85830.7|85888.1|85831.1|85875.6|85817.1|53
1635375760000|2021-10-27 23:02:40|85880.8|85830.8|85883.3|85833.3|85883.6|85833.6|85880|85830|35
1635375770000|2021-10-27 23:02:50|85886.3|85836.3|85890.9|85840.9|85893.6|85843.6|85884.9|85834.9|54
1635375780000|2021-10-27 23:03:00|85891.9|85841.9|85892.4|85842.4|85893.7|85843.7|85891.1|85841.1|28
1635375790000|2021-10-27 23:03:10|85893|85843|85893.9|85843.9|85896|85846|85891.3|85841.3|41
1635375800000|2021-10-27 23:03:20|85893|85843|85894.1|85844.1|85894.3|85844.3|85892.6|85842.6|33
1635375810000|2021-10-27 23:03:30|85894.6|85844.6|85892.9|85842.9|85895.2|85845.2|85887.9|85837.9|34
1635375820000|2021-10-27 23:03:40|85892.5|85842.5|85890.5|85840.5|85894.6|85844.6|85890.5|85840.5|44
1635375830000|2021-10-27 23:03:50|85890.6|85840.6|85891.8|85841.8|85893.3|85843.3|85889.4|85839.4|49
1635375840000|2021-10-27 23:04:00|85890.5|85840.5|85889.9|85839.9|85891.5|85841.5|85888.4|85838.4|34
1635375850000|2021-10-27 23:04:10|85890.4|85840.4|85892.1|85842.1|85892.5|85842.5|85888.7|85838.7|33
1635375860000|2021-10-27 23:04:20|85892.2|85842.2|85894.4|85844.4|85894.4|85844.4|85891.1|85841.1|20
1635375870000|2021-10-27 23:04:30|85893.5|85843.5|85892.3|85842.3|85893.5|85843.5|85890.4|85840.4|31
1635375880000|2021-10-27 23:04:40|85892.1|85842.1|85893.3|85843.3|85894.3|85844.3|85892|85842|40
1635375890000|2021-10-27 23:04:50|85893.2|85843.2|85888.4|85838.4|85895.8|85845.8|85888.4|85838.4|61
1635375900000|2021-10-27 23:05:00|85888.3|85838.3|85886|85836|85889.3|85839.3|85883.2|85833.2|38
1635375910000|2021-10-27 23:05:10|85886.5|85836.5|85882.4|85832.4|85888.9|85838.9|85882.4|85832.4|24
1635375920000|2021-10-27 23:05:20|85882.5|85832.5|85883.7|85833.7|85884.7|85834.7|85882.5|85832.5|35
1635375930000|2021-10-27 23:05:30|85883.3|85833.3|85884.5|85834.5|85887.4|85837.4|85882.4|85832.4|44
1635375940000|2021-10-27 23:05:40|85885.4|85835.4|85885.1|85835.1|85886.8|85836.8|85884.2|85834.2|16
1635375950000|2021-10-27 23:05:50|85885.2|85835.2|85883.4|85833.4|85886|85836|85882.2|85832.2|19
1635375960000|2021-10-27 23:06:00|85882.7|85832.7|85884.5|85834.5|85885.5|85835.5|85882.7|85832.7|36
1635375970000|2021-10-27 23:06:10|85883|85833|85884.6|85834.6|85884.7|85834.7|85883|85833|22
1635375980000|2021-10-27 23:06:20|85885.7|85835.7|85886.6|85836.6|85886.8|85836.8|85884.5|85834.5|17
1635375990000|2021-10-27 23:06:30|85878.2|85828.2|85885|85835|85887.3|85837.3|85878.2|85828.2|23
1635376000000|2021-10-27 23:06:40|85886.9|85836.9|85884.6|85834.6|85890.1|85840.1|85881.8|85831.8|67
1635376010000|2021-10-27 23:06:50|85884|85834|85887.7|85837.7|85888.2|85838.2|85884|85834|39
1635376020000|2021-10-27 23:07:00|85887.3|85837.3|85888.4|85838.4|85889.2|85839.2|85885.6|85835.6|49
1635376030000|2021-10-27 23:07:10|85888.3|85838.3|85890.2|85840.2|85890.5|85840.5|85887.6|85837.6|32
1635376040000|2021-10-27 23:07:20|85890|85840|85886.3|85836.3|85891.1|85841.1|85886.3|85836.3|37
1635376050000|2021-10-27 23:07:30|85886.4|85836.4|85889.9|85839.9|85890|85840|85886.4|85836.4|21
1635376060000|2021-10-27 23:07:40|85890|85840|85890.9|85840.9|85892.5|85842.5|85889.4|85839.4|16
1635376070000|2021-10-27 23:07:50|85886.5|85836.5|85889.5|85839.5|85891.6|85841.6|85886.5|85836.5|36
1635376080000|2021-10-27 23:08:00|85891.6|85841.6|85885.7|85835.7|85892.4|85842.4|85885.7|85835.7|40
1635376090000|2021-10-27 23:08:10|85886.7|85836.7|85889.1|85839.1|85892.1|85842.1|85886.7|85836.7|20
1635376100000|2021-10-27 23:08:20|85888.7|85838.7|85891|85841|85891.1|85841.1|85888.7|85838.7|14
1635376110000|2021-10-27 23:08:30|85890.6|85840.6|85891.8|85841.8|85892.4|85842.4|85887.6|85837.6|41
1635376120000|2021-10-27 23:08:40|85892.5|85842.5|85894.9|85844.9|85895.9|85845.9|85891.8|85841.8|22
1635376130000|2021-10-27 23:08:50|85895.1|85845.1|85894.2|85844.2|85895.1|85845.1|85889.5|85839.5|29
1635376140000|2021-10-27 23:09:00|85893.9|85843.9|85890.4|85840.4|85894.9|85844.9|85890.4|85840.4|19
1635376150000|2021-10-27 23:09:10|85891.1|85841.1|85872.4|85822.4|85908.7|85843.2|85869.1|85812.6|58
1635376160000|2021-10-27 23:09:20|85871.9|85821.9|85873.6|85823.6|85876.1|85826.1|85869.6|85819.6|37
1635376170000|2021-10-27 23:09:30|85873.8|85823.8|85896.5|85819.7|85896.5|85833.9|85866.6|85815.8|41
1635376180000|2021-10-27 23:09:40|85899.4|85817|85882.4|85832.4|85899.4|85834.4|85875.9|85817|43
1635376190000|2021-10-27 23:09:50|85880.1|85830.1|85887.3|85837.3|85899.3|85838.5|85880.1|85825.4|50
1635376200000|2021-10-27 23:10:00|85886.8|85836.8|85885.9|85835.9|85887.9|85837.9|85883.8|85833.8|19
1635376210000|2021-10-27 23:10:10|85885.8|85835.8|85894.6|85844.6|85894.6|85844.6|85884.4|85834.4|40
1635376220000|2021-10-27 23:10:20|85894.2|85844.2|85895.2|85845.2|85895.5|85845.5|85893|85843|19
1635376230000|2021-10-27 23:10:30|85895.3|85845.3|85896.7|85846.7|85896.9|85846.9|85895.1|85845.1|14
1635376240000|2021-10-27 23:10:40|85896.6|85846.6|85897.2|85847.2|85897.4|85847.4|85891.8|85841.8|15
1635376250000|2021-10-27 23:10:50|85896.5|85846.5|85896.6|85846.6|85896.9|85846.9|85894.1|85844.1|28
1635376260000|2021-10-27 23:11:00|85895.9|85845.9|85897.2|85847.2|85899.5|85849.5|85894.3|85844.3|28
1635376270000|2021-10-27 23:11:10|85897.9|85847.9|85895.2|85845.2|85898.7|85848.7|85892.9|85842.9|20
1635376280000|2021-10-27 23:11:20|85895.3|85845.3|85896.2|85846.2|85897.4|85847.4|85895.3|85845.3|9
1635376290000|2021-10-27 23:11:30|85895.6|85845.6|85896.2|85846.2|85896.4|85846.4|85892.1|85842.1|23
1635376300000|2021-10-27 23:11:40|85896.3|85846.3|85892.3|85842.3|85896.7|85846.7|85892.2|85842.2|18
1635376310000|2021-10-27 23:11:50|85892.4|85842.4|85893.8|85843.8|85893.9|85843.9|85892.4|85842.4|10
1635376320000|2021-10-27 23:12:00|85893.9|85843.9|85890.7|85840.7|85904|85844.6|85889.9|85832.2|13
1635376330000|2021-10-27 23:12:10|85891.8|85841.8|85893.6|85843.6|85894.8|85844.8|85891.8|85841.8|17
1635376340000|2021-10-27 23:12:20|85893.9|85843.9|85897.1|85847.1|85898.2|85848.2|85893.9|85843.9|25
1635376350000|2021-10-27 23:12:30|85896.7|85846.7|85897.9|85847.9|85898.1|85848.1|85895.6|85845.6|21
1635376360000|2021-10-27 23:12:40|85897.4|85847.4|85896.6|85846.6|85897.9|85847.9|85895.9|85845.9|15
1635376370000|2021-10-27 23:12:50|85896.1|85846.1|85897.2|85847.2|85907.9|85849.4|85896.1|85836.6|8
1635376380000|2021-10-27 23:13:00|85896.9|85846.9|85893.8|85843.8|85898.4|85848.4|85892.5|85842.5|9
1635376390000|2021-10-27 23:13:10|85893.1|85843.1|85896|85846|85897.3|85847.3|85893.1|85843.1|17
1635376400000|2021-10-27 23:13:20|85895.7|85845.7|85893.4|85843.4|85897.7|85847.7|85891.9|85841.9|21
1635376410000|2021-10-27 23:13:30|85893.2|85843.2|85894.1|85844.1|85895.3|85845.3|85893.2|85843.2|18
1635376420000|2021-10-27 23:13:40|85893.9|85843.9|85892.1|85842.1|85894.5|85844.5|85891.4|85841.4|15
1635376430000|2021-10-27 23:13:50|85892.6|85842.6|85895|85845|85895.3|85845.3|85889.7|85839.7|18
1635376440000|2021-10-27 23:14:00|85894.8|85844.8|85892.1|85842.1|85895.3|85845.3|85890.6|85840.6|17
1635376450000|2021-10-27 23:14:10|85891.7|85841.7|85893.5|85843.5|85893.5|85843.5|85891.6|85841.6|9
1635376460000|2021-10-27 23:14:20|85893.2|85843.2|85895.4|85845.4|85895.4|85845.4|85893.2|85843.2|13
1635376470000|2021-10-27 23:14:30|85889.8|85839.8|85895|85845|85895|85845|85889.4|85839.4|15
1635376480000|2021-10-27 23:14:40|85886.1|85836.1|85893.2|85843.2|85896.9|85846.9|85886.1|85836.1|24
1635376490000|2021-10-27 23:14:50|85893.3|85843.3|85897.5|85847.5|85897.6|85847.6|85893.3|85843.3|18
1635376500000|2021-10-27 23:15:00|85897.6|85847.6|85895.1|85845.1|85898.5|85848.5|85893.6|85843.6|19
1635376510000|2021-10-27 23:15:10|85894.8|85844.8|85897.2|85847.2|85899.3|85849.3|85894.8|85844.8|24
1635376520000|2021-10-27 23:15:20|85897.6|85847.6|85899.8|85849.8|85899.8|85849.8|85897.5|85847.5|6
1635376530000|2021-10-27 23:15:30|85899|85849|85902.9|85852.9|85903.1|85853.1|85899|85849|19
1635376540000|2021-10-27 23:15:40|85902.6|85852.6|85895.5|85845.5|85903|85853|85895.5|85845.5|9
1635376550000|2021-10-27 23:15:50|85895.9|85845.9|85898.7|85848.7|85899.8|85849.8|85895.9|85845.9|31
1635376560000|2021-10-27 23:16:00|85897.9|85847.9|85896.3|85846.3|85898.6|85848.6|85895.4|85845.4|32
1635376570000|2021-10-27 23:16:10|85896.8|85846.8|85896.6|85846.6|85898.7|85848.7|85895.6|85845.6|18
1635376580000|2021-10-27 23:16:20|85896.3|85846.3|85899|85849|85899.4|85849.4|85896.1|85846.1|24
1635376590000|2021-10-27 23:16:30|85898.8|85848.8|85900|85850|85901.9|85851.9|85897|85847|43
1635376600000|2021-10-27 23:16:40|85900.5|85850.5|85903.6|85853.6|85903.8|85853.8|85900.4|85850.4|34
1635376610000|2021-10-27 23:16:50|85903.7|85853.7|85902.6|85852.6|85903.7|85853.7|85901.2|85851.2|14
1635376620000|2021-10-27 23:17:00|85902.4|85852.4|85904.5|85854.5|85905.8|85855.8|85900.6|85850.6|36
1635376630000|2021-10-27 23:17:10|85902.7|85852.7|85904.9|85854.9|85906.2|85856.2|85902.7|85852.7|60
1635376640000|2021-10-27 23:17:20|85904.8|85854.8|85902.9|85852.9|85905|85855|85900.2|85850.2|29
1635376650000|2021-10-27 23:17:30|85902.7|85852.7|85901.7|85851.7|85904.5|85854.5|85901.6|85851.6|35
1635376660000|2021-10-27 23:17:40|85902.3|85852.3|85903|85853|85904.1|85854.1|85900.9|85850.9|27
1635376670000|2021-10-27 23:17:50|85902.4|85852.4|85903.3|85853.3|85904.3|85854.3|85901.1|85851.1|30
1635376680000|2021-10-27 23:18:00|85903.6|85853.6|85904.8|85854.8|85905.2|85855.2|85901.9|85851.9|57
1635376690000|2021-10-27 23:18:10|85903.7|85853.7|85905|85855|85906|85856|85900.8|85850.8|61
1635376700000|2021-10-27 23:18:20|85905.8|85855.8|85904.3|85854.3|85906.6|85856.6|85902|85852|55
1635376710000|2021-10-27 23:18:30|85903.2|85853.2|85905.5|85855.5|85906|85856|85898.1|85848.1|55
1635376720000|2021-10-27 23:18:40|85905.2|85855.2|85907.7|85857.7|85909.7|85859.7|85905.2|85855.2|52
1635376730000|2021-10-27 23:18:50|85907.9|85857.9|85909.2|85859.2|85909.3|85859.3|85903.6|85853.6|56
1635376740000|2021-10-27 23:19:00|85908.9|85858.9|85908|85858|85909|85859|85905.2|85855.2|30
1635376750000|2021-10-27 23:19:10|85905.9|85855.9|85909.8|85859.8|85919.3|85860.4|85905.3|85847.1|17
1635376760000|2021-10-27 23:19:20|85909|85859|85908.7|85858.7|85910.4|85860.4|85907.1|85857.1|41
1635376770000|2021-10-27 23:19:30|85910.1|85860.1|85906|85856|85910.1|85860.1|85904.7|85854.7|63
1635376780000|2021-10-27 23:19:40|85906.5|85856.5|85906|85856|85907|85857|85904.6|85854.6|52
1635376790000|2021-10-27 23:19:50|85905.6|85855.6|85906.5|85856.5|85909.2|85859.2|85903.8|85853.8|50
1635376800000|2021-10-27 23:20:00|85907.4|85857.4|85904.7|85854.7|85908.3|85858.3|85904.6|85854.6|13
1635376810000|2021-10-27 23:20:10|85905.3|85855.3|85904.7|85854.7|85910.4|85860.4|85904.1|85854.1|52
1635376820000|2021-10-27 23:20:20|85905.9|85855.9|85905.3|85855.3|85908.7|85858.7|85903.5|85853.5|33
1635376830000|2021-10-27 23:20:30|85904.3|85854.3|85904|85854|85906.4|85856.4|85903.6|85853.6|58
1635376840000|2021-10-27 23:20:40|85905.5|85855.5|85902.9|85852.9|85908.2|85858.2|85902.9|85852.9|37
1635376850000|2021-10-27 23:20:50|85904.1|85854.1|85906.3|85856.3|85909.6|85859.6|85902.7|85852.7|60
1635376860000|2021-10-27 23:21:00|85905.1|85855.1|85907.7|85857.7|85908|85858|85904.4|85854.4|50
1635376870000|2021-10-27 23:21:10|85906.5|85856.5|85905.1|85855.1|85907.4|85857.4|85900.3|85850.3|21
1635376880000|2021-10-27 23:21:20|85906.9|85856.9|85905.2|85855.2|85910|85860|85905.2|85855.2|43
1635376890000|2021-10-27 23:21:30|85906.1|85856.1|85908.4|85858.4|85908.5|85858.5|85905.9|85855.9|38
1635376900000|2021-10-27 23:21:40|85908.5|85858.5|85907.8|85857.8|85908.5|85858.5|85906.8|85856.8|17
1635376910000|2021-10-27 23:21:50|85908|85858|85909.2|85859.2|85910.2|85860.2|85908|85858|18
1635376920000|2021-10-27 23:22:00|85909.5|85859.5|85906.2|85856.2|85910|85860|85903.6|85853.6|35
1635376930000|2021-10-27 23:22:10|85907.5|85857.5|85905.7|85855.7|85907.8|85857.8|85905.3|85855.3|39
1635376940000|2021-10-27 23:22:20|85905.8|85855.8|85906.3|85856.3|85908.2|85858.2|85905.8|85855.8|17
1635376950000|2021-10-27 23:22:30|85906.2|85856.2|85906.9|85856.9|85907.7|85857.7|85902.8|85852.8|12
1635376960000|2021-10-27 23:22:40|85906.8|85856.8|85904.2|85854.2|85908.4|85858.4|85903.8|85853.8|54
1635376970000|2021-10-27 23:22:50|85907.1|85857.1|85902|85852|85907.1|85857.1|85900.4|85850.4|58
1635376980000|2021-10-27 23:23:00|85901.8|85851.8|85907.9|85857.9|85908.5|85858.5|85901.5|85851.5|37
1635376990000|2021-10-27 23:23:10|85907.3|85857.3|85905.9|85855.9|85907.6|85857.6|85905|85855|12
1635377000000|2021-10-27 23:23:20|85906|85856|85903.1|85853.1|85907.2|85857.2|85902.1|85852.1|9
1635377010000|2021-10-27 23:23:30|85903.6|85853.6|85905.8|85855.8|85906.1|85856.1|85902.8|85852.8|12
1635377020000|2021-10-27 23:23:40|85905.4|85855.4|85904.3|85854.3|85907.7|85857.7|85902.1|85852.1|18
1635377030000|2021-10-27 23:23:50|85905.6|85855.6|85905.3|85855.3|85906.8|85856.8|85903.7|85853.7|18
1635377040000|2021-10-27 23:24:00|85905.6|85855.6|85905.3|85855.3|85907.6|85857.6|85903.9|85853.9|16
1635377050000|2021-10-27 23:24:10|85905.4|85855.4|85906.8|85856.8|85907.2|85857.2|85904.3|85854.3|11
1635377060000|2021-10-27 23:24:20|85905.5|85855.5|85904|85854|85905.7|85855.7|85903.1|85853.1|9
1635377070000|2021-10-27 23:24:30|85905|85855|85906.5|85856.5|85906.5|85856.5|85903.9|85853.9|15
1635377080000|2021-10-27 23:24:40|85907.5|85857.5|85906.3|85856.3|85910.7|85860.7|85904.9|85854.9|28
1635377090000|2021-10-27 23:24:50|85907.9|85857.9|85903.7|85853.7|85907.9|85857.9|85899.8|85849.8|41
1635377100000|2021-10-27 23:25:00|85904.3|85854.3|85906.7|85856.7|85909.3|85859.3|85903|85853|50
1635377110000|2021-10-27 23:25:10|85907.5|85857.5|85906.3|85856.3|85909.4|85859.4|85905.6|85855.6|40
1635377120000|2021-10-27 23:25:20|85906.1|85856.1|85902.5|85852.5|85906.1|85856.1|85900.7|85850.7|25
1635377130000|2021-10-27 23:25:30|85903|85853|85906|85856|85906.9|85856.9|85902.8|85852.8|10
1635377140000|2021-10-27 23:25:40|85906.2|85856.2|85903.6|85853.6|85906.2|85856.2|85903.5|85853.5|10
1635377150000|2021-10-27 23:25:50|85904.3|85854.3|85906.1|85856.1|85906.1|85856.1|85902.9|85852.9|26
1635377160000|2021-10-27 23:26:00|85906.2|85856.2|85901.2|85851.2|85908.6|85858.6|85901.2|85851.2|22
1635377170000|2021-10-27 23:26:10|85903.2|85853.2|85907|85857|85907|85857|85902|85852|23
1635377180000|2021-10-27 23:26:20|85907.2|85857.2|85908|85858|85908|85858|85903.2|85853.2|26
1635377190000|2021-10-27 23:26:30|85908.3|85858.3|85908.8|85858.8|85908.8|85858.8|85905.5|85855.5|30
1635377200000|2021-10-27 23:26:40|85909.4|85859.4|85906.5|85856.5|85909.4|85859.4|85902.3|85852.3|42
1635377210000|2021-10-27 23:26:50|85907.2|85857.2|85906|85856|85909.3|85859.3|85905.9|85855.9|38
1635377220000|2021-10-27 23:27:00|85907|85857|85907.8|85857.8|85908|85858|85905.2|85855.2|30
1635377230000|2021-10-27 23:27:10|85907.9|85857.9|85903.7|85853.7|85907.9|85857.9|85900.9|85850.9|36
1635377240000|2021-10-27 23:27:20|85902.8|85852.8|85907.3|85857.3|85907.9|85857.9|85902.7|85852.7|36
1635377250000|2021-10-27 23:27:30|85904.2|85854.2|85908.8|85858.8|85909|85859|85903.7|85853.7|44
1635377260000|2021-10-27 23:27:40|85908.1|85858.1|85910.4|85860.4|85910.4|85860.4|85906.8|85856.8|28
1635377270000|2021-10-27 23:27:50|85910|85860|85909.8|85859.8|85911.2|85861.2|85908.8|85858.8|34
1635377280000|2021-10-27 23:28:00|85908.8|85858.8|85906.4|85856.4|85911.1|85861.1|85905.5|85855.5|55
1635377290000|2021-10-27 23:28:10|85906.8|85856.8|85906.5|85856.5|85908.6|85858.6|85905.8|85855.8|10
1635377300000|2021-10-27 23:28:20|85907.6|85857.6|85907.6|85857.6|85908.4|85858.4|85905.7|85855.7|24
1635377310000|2021-10-27 23:28:30|85906.5|85856.5|85908.7|85858.7|85910.6|85860.6|85905.3|85855.3|52
1635377320000|2021-10-27 23:28:40|85908.6|85858.6|85907.6|85857.6|85910|85860|85907.5|85857.5|49
1635377330000|2021-10-27 23:28:50|85908.2|85858.2|85911.2|85861.2|85911.4|85861.4|85907.5|85857.5|48
1635377340000|2021-10-27 23:29:00|85911.1|85861.1|85913.6|85863.6|85914|85864|85909.9|85859.9|40
1635377350000|2021-10-27 23:29:10|85912.8|85862.8|85888.4|85838.4|85913.5|85863.5|85886.4|85836.4|61
1635377360000|2021-10-27 23:29:20|85887.9|85837.9|85893.4|85843.4|85899.1|85849.1|85886.1|85836.1|74
1635377370000|2021-10-27 23:29:30|85893.8|85843.8|85887.7|85837.7|85897.3|85847.3|85887.3|85837.3|43
1635377380000|2021-10-27 23:29:40|85889.1|85839.1|85892|85842|85892.6|85842.6|85889.1|85839.1|19
1635377390000|2021-10-27 23:29:50|85892.2|85842.2|85891.7|85841.7|85892.4|85842.4|85891.5|85841.5|21
1635377400000|2021-10-27 23:30:00|85889.8|85839.8|85891.9|85841.9|85892.1|85842.1|85886.4|85836.4|14
1635377410000|2021-10-27 23:30:10|85890.5|85840.5|85895.7|85845.7|85897.1|85847.1|85887.7|85837.7|34
1635377420000|2021-10-27 23:30:20|85895.8|85845.8|85899.3|85849.3|85903.3|85853.3|85895.8|85845.8|35
1635377430000|2021-10-27 23:30:30|85898.4|85848.4|85905.5|85855.5|85906.3|85856.3|85896.1|85846.1|41
1635377440000|2021-10-27 23:30:40|85905.6|85855.6|85904.4|85854.4|85910.1|85860.1|85903|85853|36
1635377450000|2021-10-27 23:30:50|85905.8|85855.8|85904.4|85854.4|85906|85856|85900.1|85850.1|48
1635377460000|2021-10-27 23:31:00|85904.8|85854.8|85902|85852|85905.5|85855.5|85900.8|85850.8|49
1635377470000|2021-10-27 23:31:10|85902.1|85852.1|85903.2|85853.2|85904.2|85854.2|85901.9|85851.9|15
1635377480000|2021-10-27 23:31:20|85902.4|85852.4|85906.1|85856.1|85906.7|85856.7|85901.5|85851.5|31
1635377490000|2021-10-27 23:31:30|85904.6|85854.6|85906.1|85856.1|85909.2|85859.2|85901.5|85851.5|33
1635377500000|2021-10-27 23:31:40|85907.4|85857.4|85909|85859|85909|85859|85904.5|85854.5|26
1635377510000|2021-10-27 23:31:50|85908.8|85858.8|85906.4|85856.4|85910.5|85860.5|85904.2|85854.2|39
1635377520000|2021-10-27 23:32:00|85905.6|85855.6|85908.5|85858.5|85908.7|85858.7|85903.4|85853.4|40
1635377530000|2021-10-27 23:32:10|85909.2|85859.2|85909.7|85859.7|85911|85861|85905.2|85855.2|29
1635377540000|2021-10-27 23:32:20|85910.3|85860.3|85909|85859|85912|85862|85907.9|85857.9|18
1635377550000|2021-10-27 23:32:30|85908.1|85858.1|85908.4|85858.4|85910.4|85860.4|85906.6|85856.6|48
1635377560000|2021-10-27 23:32:40|85909.1|85859.1|85909.1|85859.1|85909.1|85859.1|85906.9|85856.9|22
1635377570000|2021-10-27 23:32:50|85910.4|85860.4|85906.7|85856.7|85911.6|85861.6|85906.2|85856.2|41
1635377580000|2021-10-27 23:33:00|85908|85858|85909|85859|85911.8|85861.8|85906.7|85856.7|42
1635377590000|2021-10-27 23:33:10|85910.7|85860.7|85908|85858|85910.7|85860.7|85901.8|85851.8|37
1635377600000|2021-10-27 23:33:20|85907.9|85857.9|85907.6|85857.6|85911.8|85861.8|85907.2|85857.2|37
1635377610000|2021-10-27 23:33:30|85907.3|85857.3|85905|85855|85908.1|85858.1|85904|85854|38
1635377620000|2021-10-27 23:33:40|85905.2|85855.2|85904.6|85854.6|85906.7|85856.7|85904.6|85854.6|56
1635377630000|2021-10-27 23:33:50|85904.5|85854.5|85902.8|85852.8|85905.3|85855.3|85901.5|85851.5|48
1635377640000|2021-10-27 23:34:00|85903.8|85853.8|85904.4|85854.4|85905|85855|85902.9|85852.9|36
1635377650000|2021-10-27 23:34:10|85903.4|85853.4|85906.2|85856.2|85907.4|85857.4|85902.3|85852.3|41
1635377660000|2021-10-27 23:34:20|85906.5|85856.5|85905.7|85855.7|85906.9|85856.9|85904.2|85854.2|38
1635377670000|2021-10-27 23:34:30|85905.2|85855.2|85904.6|85854.6|85905.9|85855.9|85902.6|85852.6|37
1635377680000|2021-10-27 23:34:40|85904.2|85854.2|85906|85856|85906.9|85856.9|85904.2|85854.2|38
1635377690000|2021-10-27 23:34:50|85907.4|85857.4|85906.1|85856.1|85908|85858|85899.7|85849.7|47
1635377700000|2021-10-27 23:35:00|85905.3|85855.3|85906.5|85856.5|85906.6|85856.6|85904|85854|50
1635377710000|2021-10-27 23:35:10|85906.2|85856.2|85904.4|85854.4|85906.7|85856.7|85902.6|85852.6|52
1635377720000|2021-10-27 23:35:20|85904.5|85854.5|85901|85851|85905.7|85855.7|85900.8|85850.8|34
1635377730000|2021-10-27 23:35:30|85901.1|85851.1|85900.5|85850.5|85901.8|85851.8|85900.4|85850.4|25
1635377740000|2021-10-27 23:35:40|85901.1|85851.1|85901.3|85851.3|85904.2|85854.2|85901.1|85851.1|41
1635377750000|2021-10-27 23:35:50|85901.4|85851.4|85903.8|85853.8|85904.9|85854.9|85901.4|85851.4|31
1635377760000|2021-10-27 23:36:00|85904.5|85854.5|85905.2|85855.2|85906.7|85856.7|85904|85854|36
1635377770000|2021-10-27 23:36:10|85906.4|85856.4|85900.8|85850.8|85907.2|85857.2|85900.6|85850.6|27
1635377780000|2021-10-27 23:36:20|85901.5|85851.5|85904.1|85854.1|85904.9|85854.9|85901.5|85851.5|32
1635377790000|2021-10-27 23:36:30|85904.7|85854.7|85899.8|85849.8|85905.1|85855.1|85899.8|85849.8|31
1635377800000|2021-10-27 23:36:40|85901.5|85851.5|85901.2|85851.2|85903.2|85853.2|85899.5|85849.5|55
1635377810000|2021-10-27 23:36:50|85900.9|85850.9|85904.7|85854.7|85906.6|85856.6|85900|85850|43
1635377820000|2021-10-27 23:37:00|85904.1|85854.1|85904.2|85854.2|85909.2|85859.2|85903.2|85853.2|46
1635377830000|2021-10-27 23:37:10|85903.9|85853.9|85905.2|85855.2|85905.6|85855.6|85903.3|85853.3|23
1635377840000|2021-10-27 23:37:20|85904.8|85854.8|85906.1|85856.1|85906.4|85856.4|85904.6|85854.6|40
1635377850000|2021-10-27 23:37:30|85905.9|85855.9|85905.2|85855.2|85905.9|85855.9|85903.3|85853.3|26
1635377860000|2021-10-27 23:37:40|85905.8|85855.8|85898.8|85848.8|85905.8|85855.8|85898.8|85848.8|19
1635377870000|2021-10-27 23:37:50|85898.6|85848.6|85906.6|85856.6|85906.6|85856.6|85898.6|85848.6|15
1635377880000|2021-10-27 23:38:00|85906.3|85856.3|85906.9|85856.9|85907.5|85857.5|85905.8|85855.8|28
1635377890000|2021-10-27 23:38:10|85907.2|85857.2|85907.2|85857.2|85908.3|85858.3|85904.6|85854.6|33
1635377900000|2021-10-27 23:38:20|85907.6|85857.6|85907|85857|85909.6|85859.6|85906.5|85856.5|58
1635377910000|2021-10-27 23:38:30|85907.2|85857.2|85903.6|85853.6|85908.2|85858.2|85903.6|85853.6|32
1635377920000|2021-10-27 23:38:40|85903.4|85853.4|85905.3|85855.3|85906.6|85856.6|85903.4|85853.4|29
1635377930000|2021-10-27 23:38:50|85905.5|85855.5|85908.2|85858.2|85910.9|85860.9|85904.9|85854.9|50
1635377940000|2021-10-27 23:39:00|85908.6|85858.6|85908.9|85858.9|85909.5|85859.5|85907.9|85857.9|27
1635377950000|2021-10-27 23:39:10|85908.2|85858.2|85907.5|85857.5|85910|85860|85907.4|85857.4|56
1635377960000|2021-10-27 23:39:20|85907.4|85857.4|85912.1|85862.1|85912.1|85862.1|85905.5|85855.5|19
1635377970000|2021-10-27 23:39:30|85909.5|85859.5|85904.5|85854.5|85909.5|85859.5|85904.5|85854.5|13
1635377980000|2021-10-27 23:39:40|85903.5|85853.5|85909.5|85859.5|85909.7|85859.7|85903.5|85853.5|45
1635377990000|2021-10-27 23:39:50|85909.8|85859.8|85905.9|85855.9|85911.1|85861.1|85905.9|85855.9|58
1635378000000|2021-10-27 23:40:00|85907.1|85857.1|85908.5|85858.5|85909.8|85859.8|85907.1|85857.1|40
1635378010000|2021-10-27 23:40:10|85908.6|85858.6|85905.4|85855.4|85910.9|85860.9|85905.2|85855.2|50
1635378020000|2021-10-27 23:40:20|85905.2|85855.2|85906.8|85856.8|85909.1|85859.1|85904.5|85854.5|34
1635378030000|2021-10-27 23:40:30|85907.4|85857.4|85906.1|85856.1|85912.4|85862.4|85905.9|85855.9|55
1635378040000|2021-10-27 23:40:40|85906.5|85856.5|85910.2|85860.2|85911.6|85861.6|85905.9|85855.9|64
1635378050000|2021-10-27 23:40:50|85910.6|85860.6|85910|85860|85912.1|85862.1|85910|85860|45
1635378060000|2021-10-27 23:41:00|85909.9|85859.9|85910|85860|85912|85862|85908.5|85858.5|45
1635378070000|2021-10-27 23:41:10|85909.9|85859.9|85911.9|85861.9|85912.5|85862.5|85909.6|85859.6|36
1635378080000|2021-10-27 23:41:20|85910.3|85860.3|85909|85859|85910.3|85860.3|85904.8|85854.8|19
1635378090000|2021-10-27 23:41:30|85908.3|85858.3|85910.6|85860.6|85910.7|85860.7|85906.9|85856.9|28
1635378100000|2021-10-27 23:41:40|85909.8|85859.8|85903.4|85853.4|85911.1|85861.1|85902.3|85852.3|52
1635378110000|2021-10-27 23:41:50|85904|85854|85902.4|85852.4|85904.4|85854.4|85902.2|85852.2|37
1635378120000|2021-10-27 23:42:00|85902|85852|85900.7|85850.7|85906.3|85856.3|85900|85850|61
1635378130000|2021-10-27 23:42:10|85901.4|85851.4|85901.4|85851.4|85902.5|85852.5|85900.5|85850.5|56
1635378140000|2021-10-27 23:42:20|85901.3|85851.3|85903.3|85853.3|85904.8|85854.8|85901|85851|42
1635378150000|2021-10-27 23:42:30|85903.5|85853.5|85902.2|85852.2|85903.5|85853.5|85898.7|85848.7|56
1635378160000|2021-10-27 23:42:40|85902|85852|85905.1|85855.1|85905.1|85855.1|85901.4|85851.4|36
1635378170000|2021-10-27 23:42:50|85904.6|85854.6|85905.1|85855.1|85905.8|85855.8|85904.6|85854.6|38
1635378180000|2021-10-27 23:43:00|85905.6|85855.6|85906.1|85856.1|85906.2|85856.2|85901|85851|34
1635378190000|2021-10-27 23:43:10|85903.7|85853.7|85906.6|85856.6|85906.6|85856.6|85900.6|85850.6|25
1635378200000|2021-10-27 23:43:20|85905|85855|85905.9|85855.9|85905.9|85855.9|85898.9|85848.9|25
1635378210000|2021-10-27 23:43:30|85905.8|85855.8|85906|85856|85909.4|85859.4|85904.8|85854.8|28
1635378220000|2021-10-27 23:43:40|85906.1|85856.1|85905|85855|85907.1|85857.1|85904.6|85854.6|57
1635378230000|2021-10-27 23:43:50|85905.9|85855.9|85903.9|85853.9|85906.3|85856.3|85902.7|85852.7|43
1635378240000|2021-10-27 23:44:00|85903.8|85853.8|85902.9|85852.9|85904.7|85854.7|85900.6|85850.6|45
1635378250000|2021-10-27 23:44:10|85902.1|85852.1|85903.2|85853.2|85905.4|85855.4|85901|85851|32
1635378260000|2021-10-27 23:44:20|85902.5|85852.5|85905.4|85855.4|85906.6|85856.6|85902.5|85852.5|8
1635378270000|2021-10-27 23:44:30|85905.5|85855.5|85901.6|85851.6|85906.4|85856.4|85901.6|85851.6|17
1635378280000|2021-10-27 23:44:40|85903.3|85853.3|85902.9|85852.9|85904.4|85854.4|85901.8|85851.8|9
1635378290000|2021-10-27 23:44:50|85902.4|85852.4|85904.8|85854.8|85905.8|85855.8|85902.3|85852.3|20
1635378300000|2021-10-27 23:45:00|85904.7|85854.7|85903.9|85853.9|85906.2|85856.2|85900.8|85850.8|53
1635378310000|2021-10-27 23:45:10|85903.4|85853.4|85902.9|85852.9|85905.6|85855.6|85901.5|85851.5|48
1635378320000|2021-10-27 23:45:20|85904.7|85854.7|85904.9|85854.9|85906.5|85856.5|85903.4|85853.4|43
1635378330000|2021-10-27 23:45:30|85904.2|85854.2|85903.2|85853.2|85906|85856|85902.2|85852.2|49
1635378340000|2021-10-27 23:45:40|85903.4|85853.4|85902.5|85852.5|85905.1|85855.1|85902.1|85852.1|55
1635378350000|2021-10-27 23:45:50|85902.8|85852.8|85901.7|85851.7|85903.9|85853.9|85901|85851|51
1635378360000|2021-10-27 23:46:00|85901.8|85851.8|85903.4|85853.4|85907.2|85857.2|85899.7|85849.7|50
1635378370000|2021-10-27 23:46:10|85903.1|85853.1|85903.8|85853.8|85905.2|85855.2|85902.3|85852.3|51
1635378380000|2021-10-27 23:46:20|85903.3|85853.3|85908.5|85858.5|85909.2|85859.2|85903.3|85853.3|22
1635378390000|2021-10-27 23:46:30|85909.1|85859.1|85905.5|85855.5|85909.7|85859.7|85904.9|85854.9|54
1635378400000|2021-10-27 23:46:40|85905.7|85855.7|85906|85856|85907.4|85857.4|85902.5|85852.5|34
1635378410000|2021-10-27 23:46:50|85905.2|85855.2|85904.3|85854.3|85906.5|85856.5|85901.6|85851.6|54
1635378420000|2021-10-27 23:47:00|85904.1|85854.1|85908.6|85858.6|85909.4|85859.4|85903.5|85853.5|53
1635378430000|2021-10-27 23:47:10|85909.6|85859.6|85907.7|85857.7|85910.4|85860.4|85906.4|85856.4|43
1635378440000|2021-10-27 23:47:20|85908.5|85858.5|85907.7|85857.7|85908.7|85858.7|85906.1|85856.1|42
1635378450000|2021-10-27 23:47:30|85908.3|85858.3|85910.2|85860.2|85911.3|85861.3|85907.5|85857.5|31
1635378460000|2021-10-27 23:47:40|85910.6|85860.6|85904.7|85854.7|85911.7|85861.7|85903.6|85853.6|35
1635378470000|2021-10-27 23:47:50|85904.3|85854.3|85907|85857|85907|85857|85904.2|85854.2|37
1635378480000|2021-10-27 23:48:00|85906.4|85856.4|85909.1|85859.1|85909.1|85859.1|85905.9|85855.9|51
1635378490000|2021-10-27 23:48:10|85908.4|85858.4|85908.4|85858.4|85909|85859|85906.8|85856.8|49
1635378500000|2021-10-27 23:48:20|85908.5|85858.5|85908.7|85858.7|85909.7|85859.7|85908.3|85858.3|20
1635378510000|2021-10-27 23:48:30|85909.1|85859.1|85907.3|85857.3|85911|85861|85906.5|85856.5|39
1635378520000|2021-10-27 23:48:40|85907.9|85857.9|85910|85860|85910.2|85860.2|85906.8|85856.8|43
1635378530000|2021-10-27 23:48:50|85909.9|85859.9|85907|85857|85910.6|85860.6|85906.2|85856.2|20
1635378540000|2021-10-27 23:49:00|85907.2|85857.2|85909.3|85859.3|85909.3|85859.3|85907.2|85857.2|40
1635378550000|2021-10-27 23:49:10|85909|85859|85909.6|85859.6|85911.1|85861.1|85907.7|85857.7|46
1635378560000|2021-10-27 23:49:20|85909.9|85859.9|85908.9|85858.9|85910.4|85860.4|85908.1|85858.1|32
1635378570000|2021-10-27 23:49:30|85908|85858|85908.1|85858.1|85909.9|85859.9|85907.9|85857.9|49
1635378580000|2021-10-27 23:49:40|85908.7|85858.7|85907.9|85857.9|85909.4|85859.4|85906.8|85856.8|50
1635378590000|2021-10-27 23:49:50|85907.4|85857.4|85910|85860|85910.2|85860.2|85907|85857|43
1635378600000|2021-10-27 23:50:00|85910.3|85860.3|85907.4|85857.4|85910.6|85860.6|85906.2|85856.2|33
1635378610000|2021-10-27 23:50:10|85907.8|85857.8|85907.8|85857.8|85909|85859|85907.2|85857.2|31
1635378620000|2021-10-27 23:50:20|85907.9|85857.9|85907|85857|85911|85861|85907|85857|35
1635378630000|2021-10-27 23:50:30|85907.1|85857.1|85908.7|85858.7|85912|85862|85907|85857|39
1635378640000|2021-10-27 23:50:40|85910.8|85860.8|85909.1|85859.1|85910.8|85860.8|85906.6|85856.6|31
1635378650000|2021-10-27 23:50:50|85909.8|85859.8|85906.5|85856.5|85910.5|85860.5|85906|85856|48
1635378660000|2021-10-27 23:51:00|85906.7|85856.7|85907.6|85857.6|85908.4|85858.4|85906|85856|57
1635378670000|2021-10-27 23:51:10|85907.9|85857.9|85906.4|85856.4|85909|85859|85905.9|85855.9|53
1635378680000|2021-10-27 23:51:20|85907.5|85857.5|85909.4|85859.4|85909.5|85859.5|85906.4|85856.4|37
1635378690000|2021-10-27 23:51:30|85909.3|85859.3|85910.1|85860.1|85910.8|85860.8|85909.3|85859.3|24
1635378700000|2021-10-27 23:51:40|85910.3|85860.3|85908.4|85858.4|85910.8|85860.8|85906.5|85856.5|37
1635378710000|2021-10-27 23:51:50|85908.3|85858.3|85908.6|85858.6|85909.3|85859.3|85907.9|85857.9|37
1635378720000|2021-10-27 23:52:00|85910.2|85860.2|85906.2|85856.2|85910.2|85860.2|85905.2|85855.2|47
1635378730000|2021-10-27 23:52:10|85905.6|85855.6|85909.3|85859.3|85910.1|85860.1|85905.6|85855.6|37
1635378740000|2021-10-27 23:52:20|85909|85859|85909.3|85859.3|85911.1|85861.1|85908.9|85858.9|29
1635378750000|2021-10-27 23:52:30|85909.2|85859.2|85907.8|85857.8|85910.3|85860.3|85905.7|85855.7|39
1635378760000|2021-10-27 23:52:40|85906.7|85856.7|85908.1|85858.1|85909.8|85859.8|85906.7|85856.7|24
1635378770000|2021-10-27 23:52:50|85909|85859|85908.5|85858.5|85909.1|85859.1|85905.1|85855.1|17
1635378780000|2021-10-27 23:53:00|85908.4|85858.4|85909.4|85859.4|85910.3|85860.3|85907.7|85857.7|35
1635378790000|2021-10-27 23:53:10|85910.5|85860.5|85906.6|85856.6|85910.9|85860.9|85904.9|85854.9|28
1635378800000|2021-10-27 23:53:20|85907.1|85857.1|85907.4|85857.4|85908.9|85858.9|85905.9|85855.9|52
1635378810000|2021-10-27 23:53:30|85907.8|85857.8|85908.4|85858.4|85909.3|85859.3|85906.7|85856.7|56
1635378820000|2021-10-27 23:53:40|85906.8|85856.8|85908.8|85858.8|85909.7|85859.7|85906.8|85856.8|51
1635378830000|2021-10-27 23:53:50|85908.7|85858.7|85909.2|85859.2|85909.6|85859.6|85907.9|85857.9|59
1635378840000|2021-10-27 23:54:00|85909.1|85859.1|85908.2|85858.2|85911|85861|85906.3|85856.3|40
1635378850000|2021-10-27 23:54:10|85908.1|85858.1|85911.5|85861.5|85912.3|85862.3|85907.4|85857.4|37
1635378860000|2021-10-27 23:54:20|85911.2|85861.2|85908.8|85858.8|85911.8|85861.8|85908|85858|28
1635378870000|2021-10-27 23:54:30|85907.8|85857.8|85910.4|85860.4|85911.1|85861.1|85907.8|85857.8|30
1635378880000|2021-10-27 23:54:40|85909.4|85859.4|85909.3|85859.3|85910|85860|85909|85859|31
1635378890000|2021-10-27 23:54:50|85909.1|85859.1|85911.4|85861.4|85911.8|85861.8|85908.8|85858.8|15
1635378900000|2021-10-27 23:55:00|85911.3|85861.3|85910|85860|85911.3|85861.3|85907.4|85857.4|30
1635378910000|2021-10-27 23:55:10|85909.8|85859.8|85908.7|85858.7|85910.6|85860.6|85908.7|85858.7|8
1635378920000|2021-10-27 23:55:20|85910.1|85860.1|85909.9|85859.9|85910.1|85860.1|85908.5|85858.5|10
1635378930000|2021-10-27 23:55:30|85909.8|85859.8|85909.3|85859.3|85910.2|85860.2|85908.8|85858.8|8
1635378940000|2021-10-27 23:55:40|85909.4|85859.4|85910.2|85860.2|85910.5|85860.5|85908.7|85858.7|11
1635378950000|2021-10-27 23:55:50|85910.3|85860.3|85910.3|85860.3|85913|85863|85908.6|85858.6|20
1635378960000|2021-10-27 23:56:00|85911.2|85861.2|85911.1|85861.1|85911.4|85861.4|85910.1|85860.1|30
1635378970000|2021-10-27 23:56:10|85910.6|85860.6|85910.1|85860.1|85915.6|85865.6|85909.4|85859.4|26
1635378980000|2021-10-27 23:56:20|85910.7|85860.7|85911.1|85861.1|85911.7|85861.7|85909.8|85859.8|23
1635378990000|2021-10-27 23:56:30|85911.2|85861.2|85908.3|85858.3|85911.2|85861.2|85908.3|85858.3|17
1635379000000|2021-10-27 23:56:40|85907.6|85857.6|85907.9|85857.9|85909|85859|85907.5|85857.5|26
1635379010000|2021-10-27 23:56:50|85907.7|85857.7|85903.1|85853.1|85909.2|85859.2|85902|85852|47
1635379020000|2021-10-27 23:57:00|85902.9|85852.9|85904.4|85854.4|85905.3|85855.3|85902.9|85852.9|41
1635379030000|2021-10-27 23:57:10|85904.7|85854.7|85903.7|85853.7|85904.7|85854.7|85902.7|85852.7|23
1635379040000|2021-10-27 23:57:20|85904|85854|85904.4|85854.4|85905.3|85855.3|85903.4|85853.4|24
1635379050000|2021-10-27 23:57:30|85904|85854|85907.1|85857.1|85908.7|85858.7|85904|85854|23
1635379060000|2021-10-27 23:57:40|85906.2|85856.2|85909.2|85859.2|85909.8|85859.8|85906.2|85856.2|14
1635379070000|2021-10-27 23:57:50|85909.3|85859.3|85909.4|85859.4|85909.7|85859.7|85908|85858|8
1635379080000|2021-10-27 23:58:00|85910.4|85860.4|85906.6|85856.6|85910.4|85860.4|85906|85856|28
1635379090000|2021-10-27 23:58:10|85906.7|85856.7|85907|85857|85907.6|85857.6|85906.6|85856.6|11
1635379100000|2021-10-27 23:58:20|85907.5|85857.5|85907.2|85857.2|85908.2|85858.2|85907.2|85857.2|15
1635379110000|2021-10-27 23:58:30|85906.8|85856.8|85907.8|85857.8|85909|85859|85906.8|85856.8|22
1635379120000|2021-10-27 23:58:40|85907.5|85857.5|85908.4|85858.4|85908.5|85858.5|85907.5|85857.5|13
1635379130000|2021-10-27 23:58:50|85908.3|85858.3|85911|85861|85911.3|85861.3|85907.9|85857.9|28
1635379140000|2021-10-27 23:59:00|85910.9|85860.9|85911.4|85861.4|85912.7|85862.7|85910.5|85860.5|11
1635379150000|2021-10-27 23:59:10|85911.7|85861.7|85912|85862|85915.4|85865.4|85911.7|85861.7|31
1635379160000|2021-10-27 23:59:20|85912.6|85862.6|85912.4|85862.4|85912.6|85862.6|85911.2|85861.2|30
1635379170000|2021-10-27 23:59:30|85913.7|85863.7|85911.8|85861.8|85913.8|85863.8|85911.2|85861.2|24
1635379180000|2021-10-27 23:59:40|85912.5|85862.5|85913.7|85863.7|85914.6|85864.6|85912.4|85862.4|21
1635379190000|2021-10-27 23:59:50|85914|85864|85914.5|85864.5|85915.2|85865.2|85913.3|85863.3|24
1635379200000|2021-10-28 00:00:00|85913.4|85863.4|85916.5|85866.5|85916.5|85866.5|85913.4|85863.4|39
1635379210000|2021-10-28 00:00:10|85916.2|85866.2|85921.1|85871.1|85921.1|85871.1|85915.8|85865.8|37
1635379220000|2021-10-28 00:00:20|85919.3|85869.3|85919.1|85869.1|85921|85871|85918.3|85868.3|24
1635379230000|2021-10-28 00:00:30|85919.2|85869.2|85918.2|85868.2|85919.3|85869.3|85917.6|85867.6|18
1635379240000|2021-10-28 00:00:40|85917.8|85867.8|85918.5|85868.5|85918.5|85868.5|85914.8|85864.8|47
1635379250000|2021-10-28 00:00:50|85918.8|85868.8|85918.3|85868.3|85919.7|85869.7|85917|85867|32
1635379260000|2021-10-28 00:01:00|85918.6|85868.6|85916.7|85866.7|85919|85869|85916.5|85866.5|32
1635379270000|2021-10-28 00:01:10|85917|85867|85916.1|85866.1|85917.1|85867.1|85915.3|85865.3|32
1635379280000|2021-10-28 00:01:20|85916|85866|85917.9|85867.9|85918.6|85868.6|85916|85866|22
1635379290000|2021-10-28 00:01:30|85917.8|85867.8|85917.7|85867.7|85917.9|85867.9|85917.1|85867.1|14
1635379300000|2021-10-28 00:01:40|85917.6|85867.6|85918.4|85868.4|85918.8|85868.8|85917.5|85867.5|23
1635379310000|2021-10-28 00:01:50|85917.5|85867.5|85918.8|85868.8|85919.1|85869.1|85917.3|85867.3|18
1635379320000|2021-10-28 00:02:00|85918.5|85868.5|85917.7|85867.7|85919.2|85869.2|85915.9|85865.9|33
1635379330000|2021-10-28 00:02:10|85917.6|85867.6|85915.3|85865.3|85917.7|85867.7|85915|85865|31
1635379340000|2021-10-28 00:02:20|85915.1|85865.1|85914.9|85864.9|85917|85867|85914.3|85864.3|33
1635379350000|2021-10-28 00:02:30|85914.7|85864.7|85916.8|85866.8|85918.3|85868.3|85914.6|85864.6|29
1635379360000|2021-10-28 00:02:40|85915.5|85865.5|85914.7|85864.7|85917.1|85867.1|85914.7|85864.7|33
1635379370000|2021-10-28 00:02:50|85915.3|85865.3|85914.9|85864.9|85917.2|85867.2|85914.9|85864.9|34
1635379380000|2021-10-28 00:03:00|85915|85865|85913.9|85863.9|85915.2|85865.2|85913.6|85863.6|25
1635379390000|2021-10-28 00:03:10|85917.1|85867.1|85914.7|85864.7|85917.1|85867.1|85914.7|85864.7|17
1635379400000|2021-10-28 00:03:20|85916.4|85866.4|85914|85864|85916.4|85866.4|85914|85864|29
1635379410000|2021-10-28 00:03:30|85914.6|85864.6|85907.4|85857.4|85914.9|85864.9|85905.8|85855.8|43
1635379420000|2021-10-28 00:03:40|85907.2|85857.2|85906.3|85856.3|85907.2|85857.2|85904.9|85854.9|36
1635379430000|2021-10-28 00:03:50|85906.4|85856.4|85906.2|85856.2|85908.6|85858.6|85906.2|85856.2|40
1635379440000|2021-10-28 00:04:00|85906|85856|85894.6|85844.6|85907.7|85857.7|85893.9|85843.9|53
1635379450000|2021-10-28 00:04:10|85894.9|85844.9|85896.4|85846.4|85897.7|85847.7|85894.2|85844.2|38
1635379460000|2021-10-28 00:04:20|85897|85847|85902.1|85852.1|85904.5|85854.5|85897|85847|40
1635379470000|2021-10-28 00:04:30|85902.2|85852.2|85905.6|85855.6|85906|85856|85902.1|85852.1|34
1635379480000|2021-10-28 00:04:40|85905.7|85855.7|85905.9|85855.9|85907.3|85857.3|85903.9|85853.9|56
1635379490000|2021-10-28 00:04:50|85905.2|85855.2|85910.8|85860.8|85911.3|85861.3|85904.5|85854.5|49
1635379500000|2021-10-28 00:05:00|85911.2|85861.2|85910.4|85860.4|85911.2|85861.2|85908.6|85858.6|31
1635379510000|2021-10-28 00:05:10|85910.9|85860.9|85909.8|85859.8|85911.3|85861.3|85908.9|85858.9|27
1635379520000|2021-10-28 00:05:20|85909.9|85859.9|85910.4|85860.4|85910.4|85860.4|85908.4|85858.4|17
1635379530000|2021-10-28 00:05:30|85910.2|85860.2|85910.1|85860.1|85910.6|85860.6|85908.9|85858.9|14
1635379540000|2021-10-28 00:05:40|85910.3|85860.3|85913.7|85863.7|85913.9|85863.9|85909.2|85859.2|30
1635379550000|2021-10-28 00:05:50|85913.9|85863.9|85911|85861|85914.4|85864.4|85910.3|85860.3|37
1635379560000|2021-10-28 00:06:00|85911.3|85861.3|85910.6|85860.6|85912.6|85862.6|85909.8|85859.8|18
1635379570000|2021-10-28 00:06:10|85912.1|85862.1|85910.2|85860.2|85912.3|85862.3|85909.9|85859.9|15
1635379580000|2021-10-28 00:06:20|85910.3|85860.3|85911.1|85861.1|85911.4|85861.4|85909.4|85859.4|30
1635379590000|2021-10-28 00:06:30|85911.3|85861.3|85910.8|85860.8|85911.9|85861.9|85909.9|85859.9|40
1635379600000|2021-10-28 00:06:40|85910.7|85860.7|85910.9|85860.9|85911|85861|85910.3|85860.3|17
1635379610000|2021-10-28 00:06:50|85910.7|85860.7|85912.1|85862.1|85912.1|85862.1|85909.6|85859.6|19
1635379620000|2021-10-28 00:07:00|85911.9|85861.9|85911.5|85861.5|85912|85862|85909.8|85859.8|36
1635379630000|2021-10-28 00:07:10|85910.5|85860.5|85912.9|85862.9|85914.8|85864.8|85910.5|85860.5|50
1635379640000|2021-10-28 00:07:20|85913|85863|85915|85865|85915.6|85865.6|85912.6|85862.6|30
1635379650000|2021-10-28 00:07:30|85915.8|85865.8|85918.5|85868.5|85918.9|85868.9|85915.7|85865.7|33
1635379660000|2021-10-28 00:07:40|85917.1|85867.1|85915.2|85865.2|85917.9|85867.9|85914.6|85864.6|42
1635379670000|2021-10-28 00:07:50|85913.8|85863.8|85913.8|85863.8|85914.5|85864.5|85913.6|85863.6|22
1635379680000|2021-10-28 00:08:00|85914.7|85864.7|85914.9|85864.9|85916.3|85866.3|85914.2|85864.2|26
1635379690000|2021-10-28 00:08:10|85914.4|85864.4|85916.2|85866.2|85916.4|85866.4|85914.4|85864.4|18
1635379700000|2021-10-28 00:08:20|85916|85866|85914.2|85864.2|85916.3|85866.3|85913.6|85863.6|34
1635379710000|2021-10-28 00:08:30|85914.1|85864.1|85910.9|85860.9|85914.9|85864.9|85910.9|85860.9|39
1635379720000|2021-10-28 00:08:40|85911.2|85861.2|85913.7|85863.7|85914|85864|85910.9|85860.9|25
1635379730000|2021-10-28 00:08:50|85913.6|85863.6|85913.3|85863.3|85913.8|85863.8|85912.9|85862.9|10
1635379740000|2021-10-28 00:09:00|85914|85864|85913|85863|85914.5|85864.5|85912.2|85862.2|17
1635379750000|2021-10-28 00:09:10|85913.1|85863.1|85913|85863|85914.5|85864.5|85912.8|85862.8|15
1635379760000|2021-10-28 00:09:20|85913.4|85863.4|85913.7|85863.7|85914.6|85864.6|85913.1|85863.1|26
1635379770000|2021-10-28 00:09:30|85913.8|85863.8|85914.5|85864.5|85914.8|85864.8|85913.5|85863.5|14
1635379780000|2021-10-28 00:09:40|85914.2|85864.2|85914.7|85864.7|85915.9|85865.9|85912.7|85862.7|37
1635379790000|2021-10-28 00:09:50|85914.9|85864.9|85915.8|85865.8|85916.3|85866.3|85914.5|85864.5|26
1635379800000|2021-10-28 00:10:00|85915.9|85865.9|85914.2|85864.2|85916|85866|85913.6|85863.6|23
1635379810000|2021-10-28 00:10:10|85914.5|85864.5|85914.9|85864.9|85916.2|85866.2|85913.9|85863.9|22
1635379820000|2021-10-28 00:10:20|85915.4|85865.4|85914.7|85864.7|85915.4|85865.4|85913.7|85863.7|13
1635379830000|2021-10-28 00:10:30|85914.5|85864.5|85915.9|85865.9|85915.9|85865.9|85913.7|85863.7|34
1635379840000|2021-10-28 00:10:40|85916.2|85866.2|85916.6|85866.6|85917.5|85867.5|85915.3|85865.3|38
1635379850000|2021-10-28 00:10:50|85916.4|85866.4|85922.4|85872.4|85923|85873|85916.1|85866.1|43
1635379860000|2021-10-28 00:11:00|85921.8|85871.8|85924.6|85874.6|85924.6|85874.6|85921.8|85871.8|46
1635379870000|2021-10-28 00:11:10|85924.1|85874.1|85927.7|85877.7|85929.5|85879.5|85924.1|85874.1|38
1635379880000|2021-10-28 00:11:20|85927.5|85877.5|85928.2|85878.2|85928.5|85878.5|85926.6|85876.6|17
1635379890000|2021-10-28 00:11:30|85926.4|85876.4|85927.3|85877.3|85927.5|85877.5|85926.4|85876.4|17
1635379900000|2021-10-28 00:11:40|85927.6|85877.6|85930|85880|85932.5|85882.5|85927.3|85877.3|56
1635379910000|2021-10-28 00:11:50|85930.2|85880.2|85931.4|85881.4|85932.6|85882.6|85929.9|85879.9|43
1635379920000|2021-10-28 00:12:00|85931.9|85881.9|85929.8|85879.8|85932.2|85882.2|85929.2|85879.2|24
1635379930000|2021-10-28 00:12:10|85929|85879|85937.5|85887.5|85938.2|85888.2|85929|85879|41
1635379940000|2021-10-28 00:12:20|85937.8|85887.8|85940.4|85890.4|85940.5|85890.5|85937.5|85887.5|40
1635379950000|2021-10-28 00:12:30|85940.1|85890.1|85938|85888|85940.2|85890.2|85937.1|85887.1|22
1635379960000|2021-10-28 00:12:40|85937.7|85887.7|85938.5|85888.5|85938.5|85888.5|85937.3|85887.3|19
1635379970000|2021-10-28 00:12:50|85938.8|85888.8|85941.2|85891.2|85941.4|85891.4|85938.8|85888.8|23
1635379980000|2021-10-28 00:13:00|85941.1|85891.1|85941|85891|85942.5|85892.5|85940.6|85890.6|21
1635379990000|2021-10-28 00:13:10|85942|85892|85942.4|85892.4|85943.2|85893.2|85941.5|85891.5|27
1635380000000|2021-10-28 00:13:20|85943.2|85893.2|85942.7|85892.7|85943.2|85893.2|85942.7|85892.7|7
1635380010000|2021-10-28 00:13:30|85942|85892|85942.2|85892.2|85942.9|85892.9|85941.3|85891.3|13
1635380020000|2021-10-28 00:13:40|85942.4|85892.4|85942.6|85892.6|85942.9|85892.9|85942|85892|16
1635380030000|2021-10-28 00:13:50|85942.1|85892.1|85948.8|85898.8|85949|85899|85941.7|85891.7|38
1635380040000|2021-10-28 00:14:00|85949.2|85899.2|85952.4|85902.4|85952.4|85902.4|85947.2|85897.2|37
1635380050000|2021-10-28 00:14:10|85952.1|85902.1|85952.2|85902.2|85953.6|85903.6|85950.6|85900.6|31
1635380060000|2021-10-28 00:14:20|85952.5|85902.5|85950.3|85900.3|85952.8|85902.8|85949.4|85899.4|30
1635380070000|2021-10-28 00:14:30|85950.2|85900.2|85949.4|85899.4|85950.6|85900.6|85949.4|85899.4|20
1635380080000|2021-10-28 00:14:40|85949.3|85899.3|85948|85898|85950.1|85900.1|85947.9|85897.9|23
1635380090000|2021-10-28 00:14:50|85947.9|85897.9|85946.8|85896.8|85948|85898|85944.8|85894.8|32
1635380100000|2021-10-28 00:15:00|85946.1|85896.1|85947.6|85897.6|85948.2|85898.2|85945.5|85895.5|52
1635380110000|2021-10-28 00:15:10|85948|85898|85948.4|85898.4|85948.9|85898.9|85947.3|85897.3|36
1635380120000|2021-10-28 00:15:20|85948.1|85898.1|85949.5|85899.5|85949.5|85899.5|85946.4|85896.4|21
1635380130000|2021-10-28 00:15:30|85945.4|85895.4|85945.9|85895.9|85947|85897|85944.7|85894.7|46
1635380140000|2021-10-28 00:15:40|85945.8|85895.8|85945.4|85895.4|85945.8|85895.8|85944.4|85894.4|16
1635380150000|2021-10-28 00:15:50|85946.3|85896.3|85944.4|85894.4|85947.8|85897.8|85943.9|85893.9|31
1635380160000|2021-10-28 00:16:00|85944.6|85894.6|85945.1|85895.1|85946.2|85896.2|85944.6|85894.6|34
1635380170000|2021-10-28 00:16:10|85945|85895|85944.5|85894.5|85945.2|85895.2|85944.1|85894.1|31
1635380180000|2021-10-28 00:16:20|85945.4|85895.4|85941.7|85891.7|85946.1|85896.1|85941.7|85891.7|38
1635380190000|2021-10-28 00:16:30|85941.8|85891.8|85941.1|85891.1|85943.8|85893.8|85940.7|85890.7|38
1635380200000|2021-10-28 00:16:40|85940.9|85890.9|85939.2|85889.2|85941.3|85891.3|85937.7|85887.7|43
1635380210000|2021-10-28 00:16:50|85940.3|85890.3|85944.7|85894.7|85944.7|85894.7|85940.3|85890.3|44
1635380220000|2021-10-28 00:17:00|85944.8|85894.8|85943.6|85893.6|85945.7|85895.7|85941.7|85891.7|48
1635380230000|2021-10-28 00:17:10|85943.4|85893.4|85941.6|85891.6|85943.4|85893.4|85941.4|85891.4|34
1635380240000|2021-10-28 00:17:20|85941.3|85891.3|85939.7|85889.7|85941.6|85891.6|85939.5|85889.5|30
1635380250000|2021-10-28 00:17:30|85939.5|85889.5|85941.2|85891.2|85941.3|85891.3|85939.5|85889.5|25
1635380260000|2021-10-28 00:17:40|85941.6|85891.6|85944.3|85894.3|85944.6|85894.6|85940.9|85890.9|37
1635380270000|2021-10-28 00:17:50|85944|85894|85944.6|85894.6|85946.5|85896.5|85943.9|85893.9|34
1635380280000|2021-10-28 00:18:00|85944.5|85894.5|85944.8|85894.8|85945.7|85895.7|85944.5|85894.5|39
1635380290000|2021-10-28 00:18:10|85944.6|85894.6|85944.9|85894.9|85945.7|85895.7|85943.5|85893.5|36
1635380300000|2021-10-28 00:18:20|85944.5|85894.5|85945|85895|85945.4|85895.4|85944.2|85894.2|27
1635380310000|2021-10-28 00:18:30|85942.6|85892.6|85945|85895|85945.3|85895.3|85942.6|85892.6|30
1635380320000|2021-10-28 00:18:40|85946.4|85896.4|85945.1|85895.1|85947.1|85897.1|85945|85895|51
1635380330000|2021-10-28 00:18:50|85944.5|85894.5|85945.1|85895.1|85945.6|85895.6|85944.5|85894.5|26
1635380340000|2021-10-28 00:19:00|85944.7|85894.7|85944.7|85894.7|85945.5|85895.5|85943.5|85893.5|21
1635380350000|2021-10-28 00:19:10|85944.6|85894.6|85944|85894|85946.6|85896.6|85943.9|85893.9|23
1635380360000|2021-10-28 00:19:20|85944.4|85894.4|85944.3|85894.3|85945.2|85895.2|85942.9|85892.9|23
1635380370000|2021-10-28 00:19:30|85944|85894|85943.6|85893.6|85944.4|85894.4|85941.5|85891.5|35
1635380380000|2021-10-28 00:19:40|85943.1|85893.1|85943.2|85893.2|85943.8|85893.8|85942.6|85892.6|40
1635380390000|2021-10-28 00:19:50|85943.4|85893.4|85943.3|85893.3|85944|85894|85943|85893|34
1635380400000|2021-10-28 00:20:00|85943.5|85893.5|85942.5|85892.5|85944.9|85894.9|85942.3|85892.3|43
1635380410000|2021-10-28 00:20:10|85942.9|85892.9|85944.3|85894.3|85944.4|85894.4|85942.9|85892.9|28
1635380420000|2021-10-28 00:20:20|85944.1|85894.1|85940.6|85890.6|85944.4|85894.4|85940.3|85890.3|45
1635380430000|2021-10-28 00:20:30|85940.7|85890.7|85936.6|85886.6|85941.7|85891.7|85935.6|85885.6|33
1635380440000|2021-10-28 00:20:40|85936.2|85886.2|85937.6|85887.6|85938.3|85888.3|85936.2|85886.2|27
1635380450000|2021-10-28 00:20:50|85937.7|85887.7|85938.2|85888.2|85938.2|85888.2|85937|85887|25
1635380460000|2021-10-28 00:21:00|85938.3|85888.3|85937.5|85887.5|85939|85889|85937.3|85887.3|25
1635380470000|2021-10-28 00:21:10|85938.8|85888.8|85939.4|85889.4|85940.5|85890.5|85938.1|85888.1|40
1635380480000|2021-10-28 00:21:20|85940.4|85890.4|85939.3|85889.3|85942.3|85892.3|85937.2|85887.2|47
1635380490000|2021-10-28 00:21:30|85939.6|85889.6|85940.3|85890.3|85941.3|85891.3|85939.6|85889.6|52
1635380500000|2021-10-28 00:21:40|85940.2|85890.2|85936.4|85886.4|85940.3|85890.3|85936.1|85886.1|28
1635380510000|2021-10-28 00:21:50|85936.5|85886.5|85936.2|85886.2|85936.9|85886.9|85935.8|85885.8|23
1635380520000|2021-10-28 00:22:00|85936.3|85886.3|85936.5|85886.5|85937|85887|85935.9|85885.9|29
1635380530000|2021-10-28 00:22:10|85936.3|85886.3|85939.3|85889.3|85940|85890|85934.7|85884.7|61
1635380540000|2021-10-28 00:22:20|85939.5|85889.5|85936.7|85886.7|85940.5|85890.5|85935.7|85885.7|28
1635380550000|2021-10-28 00:22:30|85936.8|85886.8|85936.2|85886.2|85937.4|85887.4|85936.2|85886.2|25
1635380560000|2021-10-28 00:22:40|85936|85886|85934.4|85884.4|85936.7|85886.7|85934.2|85884.2|15
1635380570000|2021-10-28 00:22:50|85934.2|85884.2|85935|85885|85935.7|85885.7|85934.2|85884.2|30
1635380580000|2021-10-28 00:23:00|85935.3|85885.3|85931.6|85881.6|85936.3|85886.3|85929.3|85879.3|49
1635380590000|2021-10-28 00:23:10|85930.9|85880.9|85932.1|85882.1|85932.3|85882.3|85930.9|85880.9|48
1635380600000|2021-10-28 00:23:20|85932.2|85882.2|85930.6|85880.6|85932.2|85882.2|85929.6|85879.6|20
1635380610000|2021-10-28 00:23:30|85930.8|85880.8|85934.4|85884.4|85934.7|85884.7|85930.6|85880.6|35
1635380620000|2021-10-28 00:23:40|85935.3|85885.3|85934.7|85884.7|85936.5|85886.5|85934.1|85884.1|47
1635380630000|2021-10-28 00:23:50|85935.7|85885.7|85936.1|85886.1|85936.1|85886.1|85935|85885|30
1635380640000|2021-10-28 00:24:00|85935.8|85885.8|85936.8|85886.8|85936.8|85886.8|85934.8|85884.8|25
1635380650000|2021-10-28 00:24:10|85936.7|85886.7|85935.5|85885.5|85937.3|85887.3|85934.2|85884.2|41
1635380660000|2021-10-28 00:24:20|85935.4|85885.4|85935.5|85885.5|85936.2|85886.2|85934.8|85884.8|47
1635380670000|2021-10-28 00:24:30|85935.3|85885.3|85939.6|85889.6|85939.8|85889.8|85934.8|85884.8|50
1635380680000|2021-10-28 00:24:40|85939.4|85889.4|85939.1|85889.1|85939.9|85889.9|85938.5|85888.5|34
1635380690000|2021-10-28 00:24:50|85939.3|85889.3|85938.7|85888.7|85940.2|85890.2|85938.1|85888.1|39
1635380700000|2021-10-28 00:25:00|85938.8|85888.8|85939.6|85889.6|85939.9|85889.9|85938.6|85888.6|23
1635380710000|2021-10-28 00:25:10|85939.3|85889.3|85939.9|85889.9|85939.9|85889.9|85936.8|85886.8|39
1635380720000|2021-10-28 00:25:20|85940.2|85890.2|85943.1|85893.1|85944.2|85894.2|85940|85890|42
1635380730000|2021-10-28 00:25:30|85943|85893|85942.8|85892.8|85943.8|85893.8|85941.7|85891.7|35
1635380740000|2021-10-28 00:25:40|85942.7|85892.7|85943.9|85893.9|85944.2|85894.2|85942.6|85892.6|21
1635380750000|2021-10-28 00:25:50|85944.2|85894.2|85946.5|85896.5|85946.5|85896.5|85943.9|85893.9|25
1635380760000|2021-10-28 00:26:00|85946.4|85896.4|85946.9|85896.9|85946.9|85896.9|85945|85895|28
1635380770000|2021-10-28 00:26:10|85947.2|85897.2|85943.5|85893.5|85947.2|85897.2|85942.6|85892.6|41
1635380780000|2021-10-28 00:26:20|85944.3|85894.3|85943.5|85893.5|85944.7|85894.7|85943.1|85893.1|30
1635380790000|2021-10-28 00:26:30|85943.6|85893.6|85944.6|85894.6|85944.7|85894.7|85943.3|85893.3|38
1635380800000|2021-10-28 00:26:40|85944.5|85894.5|85943.9|85893.9|85944.9|85894.9|85943.1|85893.1|23
1635380810000|2021-10-28 00:26:50|85943.8|85893.8|85944.6|85894.6|85944.6|85894.6|85943.5|85893.5|18
1635380820000|2021-10-28 00:27:00|85944.5|85894.5|85946.3|85896.3|85947.2|85897.2|85942.6|85892.6|47
1635380830000|2021-10-28 00:27:10|85946.5|85896.5|85946.5|85896.5|85946.9|85896.9|85945.6|85895.6|18
1635380840000|2021-10-28 00:27:20|85946.6|85896.6|85946.3|85896.3|85946.9|85896.9|85946.2|85896.2|16
1635380850000|2021-10-28 00:27:30|85946.8|85896.8|85945.4|85895.4|85947.3|85897.3|85945.4|85895.4|13
1635380860000|2021-10-28 00:27:40|85946.4|85896.4|85946|85896|85946.8|85896.8|85945.1|85895.1|12
1635380870000|2021-10-28 00:27:50|85945.8|85895.8|85947.5|85897.5|85948.2|85898.2|85945.6|85895.6|18
1635380880000|2021-10-28 00:28:00|85948|85898|85946.4|85896.4|85948|85898|85944.5|85894.5|34
1635380890000|2021-10-28 00:28:10|85947.1|85897.1|85948.1|85898.1|85948.3|85898.3|85947.1|85897.1|43
1635380900000|2021-10-28 00:28:20|85948.2|85898.2|85947.6|85897.6|85948.2|85898.2|85945.6|85895.6|39
1635380910000|2021-10-28 00:28:30|85947.7|85897.7|85952.5|85902.5|85955.8|85905.8|85945.8|85895.8|56
1635380920000|2021-10-28 00:28:40|85953.7|85903.7|85954.4|85904.4|85955.1|85905.1|85952.4|85902.4|50
1635380930000|2021-10-28 00:28:50|85954.7|85904.7|85954.4|85904.4|85955.3|85905.3|85953.7|85903.7|38
1635380940000|2021-10-28 00:29:00|85954.3|85904.3|85959.1|85909.1|85959.9|85909.9|85953.8|85903.8|41
1635380950000|2021-10-28 00:29:10|85959|85909|85960.4|85910.4|85960.4|85910.4|85957.8|85907.8|35
1635380960000|2021-10-28 00:29:20|85960.5|85910.5|85959|85909|85961.3|85911.3|85958.8|85908.8|46
1635380970000|2021-10-28 00:29:30|85958.8|85908.8|85958.7|85908.7|85959.8|85909.8|85955|85905|48
1635380980000|2021-10-28 00:29:40|85958|85908|85958.8|85908.8|85959.7|85909.7|85958|85908|25
1635380990000|2021-10-28 00:29:50|85958.2|85908.2|85956.9|85906.9|85958.5|85908.5|85956.2|85906.2|16
1635381000000|2021-10-28 00:30:00|85958|85908|85959.6|85909.6|85959.6|85909.6|85957.6|85907.6|39
1635381010000|2021-10-28 00:30:10|85959.5|85909.5|85957.4|85907.4|85959.7|85909.7|85955.7|85905.7|38
1635381020000|2021-10-28 00:30:20|85957.3|85907.3|85957|85907|85957.8|85907.8|85955.9|85905.9|32
1635381030000|2021-10-28 00:30:30|85957.1|85907.1|85961.8|85911.8|85963.8|85913.8|85956.2|85906.2|47
1635381040000|2021-10-28 00:30:40|85960.9|85910.9|85960.8|85910.8|85963.3|85913.3|85960.8|85910.8|41
1635381050000|2021-10-28 00:30:50|85959|85909|85961.9|85911.9|85962.6|85912.6|85958.9|85908.9|37
1635381060000|2021-10-28 00:31:00|85962|85912|85962.2|85912.2|85962.2|85912.2|85961.7|85911.7|17
1635381070000|2021-10-28 00:31:10|85963.2|85913.2|85959.6|85909.6|85963.2|85913.2|85959.6|85909.6|9
1635381080000|2021-10-28 00:31:20|85959.2|85909.2|85967.9|85917.9|85968.4|85918.4|85959.2|85909.2|44
1635381090000|2021-10-28 00:31:30|85967.5|85917.5|85959.5|85909.5|85967.7|85917.7|85959|85909|33
1635381100000|2021-10-28 00:31:40|85960.8|85910.8|85960.5|85910.5|85962.4|85912.4|85959.8|85909.8|35
1635381110000|2021-10-28 00:31:50|85960.4|85910.4|85960.1|85910.1|85961.9|85911.9|85958.8|85908.8|38
1635381120000|2021-10-28 00:32:00|85959.9|85909.9|85959|85909|85961.5|85911.5|85959|85909|28
1635381130000|2021-10-28 00:32:10|85959.1|85909.1|85962.4|85912.4|85962.4|85912.4|85959.1|85909.1|29
1635381140000|2021-10-28 00:32:20|85962.5|85912.5|85966|85916|85966.7|85916.7|85961|85911|51
1635381150000|2021-10-28 00:32:30|85966.4|85916.4|85968.2|85918.2|85969.2|85919.2|85965.3|85915.3|35
1635381160000|2021-10-28 00:32:40|85968.1|85918.1|85967.9|85917.9|85968.8|85918.8|85967.3|85917.3|44
1635381170000|2021-10-28 00:32:50|85968|85918|85968.3|85918.3|85969.8|85919.8|85966.6|85916.6|48
1635381180000|2021-10-28 00:33:00|85968.5|85918.5|85968.1|85918.1|85968.9|85918.9|85967.8|85917.8|37
1635381190000|2021-10-28 00:33:10|85968.4|85918.4|85969.2|85919.2|85969.2|85919.2|85968.3|85918.3|25
1635381200000|2021-10-28 00:33:20|85969.1|85919.1|85961.1|85911.1|85969.2|85919.2|85959.9|85909.9|58
1635381210000|2021-10-28 00:33:30|85961|85911|85961.3|85911.3|85962.3|85912.3|85960.5|85910.5|19
1635381220000|2021-10-28 00:33:40|85961.8|85911.8|85963|85913|85963.2|85913.2|85961.4|85911.4|30
1635381230000|2021-10-28 00:33:50|85963.6|85913.6|85964.1|85914.1|85964.7|85914.7|85962.6|85912.6|45
1635381240000|2021-10-28 00:34:00|85963.9|85913.9|85962.5|85912.5|85964.4|85914.4|85960.3|85910.3|32
1635381250000|2021-10-28 00:34:10|85962.6|85912.6|85963.2|85913.2|85963.6|85913.6|85961.9|85911.9|34
1635381260000|2021-10-28 00:34:20|85963|85913|85965.2|85915.2|85965.2|85915.2|85963|85913|31
1635381270000|2021-10-28 00:34:30|85965|85915|85963.1|85913.1|85965|85915|85962.6|85912.6|34
1635381280000|2021-10-28 00:34:40|85963.2|85913.2|85966.7|85916.7|85966.8|85916.8|85959.9|85909.9|41
1635381290000|2021-10-28 00:34:50|85966.5|85916.5|85966.5|85916.5|85967.2|85917.2|85965.3|85915.3|49
1635381300000|2021-10-28 00:35:00|85966.6|85916.6|85970.7|85920.7|85970.7|85920.7|85966.4|85916.4|38
1635381310000|2021-10-28 00:35:10|85970.1|85920.1|85970.7|85920.7|85971.7|85921.7|85970|85920|49
1635381320000|2021-10-28 00:35:20|85971|85921|85966.3|85916.3|85971.3|85921.3|85965.7|85915.7|44
1635381330000|2021-10-28 00:35:30|85966.7|85916.7|85962.8|85912.8|85967|85917|85962.2|85912.2|54
1635381340000|2021-10-28 00:35:40|85963.2|85913.2|85963.4|85913.4|85964|85914|85962.1|85912.1|36
1635381350000|2021-10-28 00:35:50|85963|85913|85962.1|85912.1|85964.5|85914.5|85961.2|85911.2|31
1635381360000|2021-10-28 00:36:00|85962.2|85912.2|85959.3|85909.3|85963.6|85913.6|85958.5|85908.5|40
1635381370000|2021-10-28 00:36:10|85959.7|85909.7|85959.9|85909.9|85960.8|85910.8|85958.7|85908.7|50
1635381380000|2021-10-28 00:36:20|85959.4|85909.4|85962.1|85912.1|85962.1|85912.1|85959.4|85909.4|19
1635381390000|2021-10-28 00:36:30|85961.9|85911.9|85963|85913|85963.1|85913.1|85960.9|85910.9|37
1635381400000|2021-10-28 00:36:40|85963.3|85913.3|85963.3|85913.3|85963.8|85913.8|85962.2|85912.2|40
1635381410000|2021-10-28 00:36:50|85963.6|85913.6|85962.9|85912.9|85963.6|85913.6|85962.2|85912.2|25
1635381420000|2021-10-28 00:37:00|85963.7|85913.7|85964.5|85914.5|85964.5|85914.5|85962.8|85912.8|38
1635381430000|2021-10-28 00:37:10|85964.3|85914.3|85969|85919|85970.2|85920.2|85962.8|85912.8|55
1635381440000|2021-10-28 00:37:20|85969.9|85919.9|85973.7|85923.7|85974|85924|85968.8|85918.8|55
1635381450000|2021-10-28 00:37:30|85973.6|85923.6|85971.9|85921.9|85973.8|85923.8|85970.8|85920.8|38
1635381460000|2021-10-28 00:37:40|85971.6|85921.6|85974.1|85924.1|85974.1|85924.1|85971.2|85921.2|41
1635381470000|2021-10-28 00:37:50|85974.2|85924.2|85973.2|85923.2|85975.1|85925.1|85971.3|85921.3|50
1635381480000|2021-10-28 00:38:00|85973.1|85923.1|85971.5|85921.5|85974.6|85924.6|85971|85921|28
1635381490000|2021-10-28 00:38:10|85971.6|85921.6|85973|85923|85973.1|85923.1|85971.6|85921.6|35
1635381500000|2021-10-28 00:38:20|85973.2|85923.2|85973.1|85923.1|85974.2|85924.2|85970.8|85920.8|31
1635381510000|2021-10-28 00:38:30|85972.8|85922.8|85971.3|85921.3|85973.7|85923.7|85971.3|85921.3|21
1635381520000|2021-10-28 00:38:40|85971.5|85921.5|85970.8|85920.8|85971.9|85921.9|85970.7|85920.7|25
1635381530000|2021-10-28 00:38:50|85970.9|85920.9|85971.4|85921.4|85971.8|85921.8|85969.1|85919.1|36
1635381540000|2021-10-28 00:39:00|85971.3|85921.3|85971|85921|85971.8|85921.8|85968.2|85918.2|37
1635381550000|2021-10-28 00:39:10|85970.7|85920.7|85970.5|85920.5|85971.9|85921.9|85969.5|85919.5|38
1635381560000|2021-10-28 00:39:20|85971.4|85921.4|85970.7|85920.7|85971.4|85921.4|85969.5|85919.5|33
1635381570000|2021-10-28 00:39:30|85970.4|85920.4|85971.9|85921.9|85972.4|85922.4|85970.4|85920.4|23
1635381580000|2021-10-28 00:39:40|85971.8|85921.8|85973.4|85923.4|85973.6|85923.6|85971.2|85921.2|37
1635381590000|2021-10-28 00:39:50|85974.5|85924.5|85975|85925|85975.3|85925.3|85972.8|85922.8|37
1635381600000|2021-10-28 00:40:00|85975.1|85925.1|85973.8|85923.8|85975.1|85925.1|85973.8|85923.8|25
1635381610000|2021-10-28 00:40:10|85974|85924|85971.5|85921.5|85974.7|85924.7|85971.2|85921.2|18
1635381620000|2021-10-28 00:40:20|85971.4|85921.4|85972.4|85922.4|85973|85923|85971.3|85921.3|34
1635381630000|2021-10-28 00:40:30|85972.5|85922.5|85969.6|85919.6|85972.6|85922.6|85968|85918|30
1635381640000|2021-10-28 00:40:40|85968.8|85918.8|85965|85915|85968.8|85918.8|85964.2|85914.2|38
1635381650000|2021-10-28 00:40:50|85965.1|85915.1|85963.9|85913.9|85965.3|85915.3|85962.1|85912.1|32
1635381660000|2021-10-28 00:41:00|85963.7|85913.7|85964.4|85914.4|85964.5|85914.5|85963.7|85913.7|15
1635381670000|2021-10-28 00:41:10|85965.2|85915.2|85964.9|85914.9|85965.2|85915.2|85964.4|85914.4|25
1635381680000|2021-10-28 00:41:20|85965|85915|85960.9|85910.9|85965.1|85915.1|85960.9|85910.9|37
1635381690000|2021-10-28 00:41:30|85961.2|85911.2|85958|85908|85961.9|85911.9|85957.1|85907.1|26
1635381700000|2021-10-28 00:41:40|85958.2|85908.2|85961|85911|85961|85911|85957.8|85907.8|23
1635381710000|2021-10-28 00:41:50|85960.8|85910.8|85962.3|85912.3|85962.7|85912.7|85960.7|85910.7|30
1635381720000|2021-10-28 00:42:00|85962.2|85912.2|85957.9|85907.9|85962.2|85912.2|85957.5|85907.5|30
1635381730000|2021-10-28 00:42:10|85957.8|85907.8|85958.8|85908.8|85959.5|85909.5|85957.7|85907.7|24
1635381740000|2021-10-28 00:42:20|85957.9|85907.9|85956.7|85906.7|85958.5|85908.5|85955.3|85905.3|38
1635381750000|2021-10-28 00:42:30|85956.6|85906.6|85957.1|85907.1|85957.1|85907.1|85954.7|85904.7|47
1635381760000|2021-10-28 00:42:40|85956.8|85906.8|85956.7|85906.7|85957.3|85907.3|85956.1|85906.1|49
1635381770000|2021-10-28 00:42:50|85956.5|85906.5|85954.6|85904.6|85958.3|85908.3|85954|85904|42
1635381780000|2021-10-28 00:43:00|85954.8|85904.8|85957|85907|85958.9|85908.9|85954.8|85904.8|30
1635381790000|2021-10-28 00:43:10|85958.6|85908.6|85958.8|85908.8|85959|85909|85956.5|85906.5|28
1635381800000|2021-10-28 00:43:20|85958.5|85908.5|85958|85908|85959.2|85909.2|85957.7|85907.7|26
1635381810000|2021-10-28 00:43:30|85958.1|85908.1|85957.9|85907.9|85958.8|85908.8|85957.6|85907.6|31
1635381820000|2021-10-28 00:43:40|85957.7|85907.7|85957.2|85907.2|85957.8|85907.8|85956.2|85906.2|36
1635381830000|2021-10-28 00:43:50|85957.1|85907.1|85958.2|85908.2|85958.4|85908.4|85957|85907|32
1635381840000|2021-10-28 00:44:00|85958|85908|85956.9|85906.9|85958.6|85908.6|85956.3|85906.3|32
1635381850000|2021-10-28 00:44:10|85956.8|85906.8|85960.2|85910.2|85960.2|85910.2|85955.2|85905.2|51
1635381860000|2021-10-28 00:44:20|85960.6|85910.6|85961|85911|85961.9|85911.9|85960.1|85910.1|39
1635381870000|2021-10-28 00:44:30|85960.9|85910.9|85959.5|85909.5|85961.2|85911.2|85958.4|85908.4|24
1635381880000|2021-10-28 00:44:40|85959.8|85909.8|85957|85907|85960|85910|85956.8|85906.8|30
1635381890000|2021-10-28 00:44:50|85957.6|85907.6|85955.7|85905.7|85957.6|85907.6|85953.9|85903.9|46
1635381900000|2021-10-28 00:45:00|85955.9|85905.9|85956.7|85906.7|85957|85907|85955.7|85905.7|31
1635381910000|2021-10-28 00:45:10|85956.4|85906.4|85955.7|85905.7|85956.8|85906.8|85955.1|85905.1|20
1635381920000|2021-10-28 00:45:20|85955.9|85905.9|85956.2|85906.2|85957.3|85907.3|85954.7|85904.7|17
1635381930000|2021-10-28 00:45:30|85956.3|85906.3|85957.4|85907.4|85957.8|85907.8|85956.3|85906.3|19
1635381940000|2021-10-28 00:45:40|85958|85908|85957.4|85907.4|85958.5|85908.5|85956.5|85906.5|25
1635381950000|2021-10-28 00:45:50|85958.2|85908.2|85958|85908|85958.3|85908.3|85957.4|85907.4|22
1635381960000|2021-10-28 00:46:00|85958.1|85908.1|85960|85910|85960|85910|85957.5|85907.5|22
1635381970000|2021-10-28 00:46:10|85960.1|85910.1|85961.4|85911.4|85961.8|85911.8|85960|85910|20
1635381980000|2021-10-28 00:46:20|85961.3|85911.3|85963.2|85913.2|85963.5|85913.5|85961.1|85911.1|36
1635381990000|2021-10-28 00:46:30|85963.1|85913.1|85961.8|85911.8|85964.5|85914.5|85961.3|85911.3|36
1635382000000|2021-10-28 00:46:40|85962.4|85912.4|85961.7|85911.7|85962.4|85912.4|85961.1|85911.1|26
1635382010000|2021-10-28 00:46:50|85962.5|85912.5|85962.6|85912.6|85963.4|85913.4|85962.1|85912.1|9
1635382020000|2021-10-28 00:47:00|85962.5|85912.5|85961.2|85911.2|85964.3|85914.3|85961|85911|38
1635382030000|2021-10-28 00:47:10|85961.5|85911.5|85958.2|85908.2|85962.2|85912.2|85957.5|85907.5|46
1635382040000|2021-10-28 00:47:20|85958.1|85908.1|85959.7|85909.7|85959.7|85909.7|85956.9|85906.9|27
1635382050000|2021-10-28 00:47:30|85960|85910|85957.6|85907.6|85960.9|85910.9|85957.1|85907.1|33
1635382060000|2021-10-28 00:47:40|85957.7|85907.7|85959|85909|85959.1|85909.1|85957.3|85907.3|16
1635382070000|2021-10-28 00:47:50|85958.9|85908.9|85959.3|85909.3|85959.4|85909.4|85957.4|85907.4|25
1635382080000|2021-10-28 00:48:00|85959.4|85909.4|85958.9|85908.9|85960.3|85910.3|85955.9|85905.9|52
1635382090000|2021-10-28 00:48:10|85958.8|85908.8|85961.9|85911.9|85962|85912|85958.3|85908.3|44
1635382100000|2021-10-28 00:48:20|85962.3|85912.3|85962.6|85912.6|85962.6|85912.6|85961.6|85911.6|22
1635382110000|2021-10-28 00:48:30|85962|85912|85961.2|85911.2|85962.6|85912.6|85958.8|85908.8|45
1635382120000|2021-10-28 00:48:40|85961|85911|85962.7|85912.7|85963.1|85913.1|85960.7|85910.7|42
1635382130000|2021-10-28 00:48:50|85962.8|85912.8|85966.1|85916.1|85966.6|85916.6|85962.3|85912.3|36
1635382140000|2021-10-28 00:49:00|85966.5|85916.5|85965.2|85915.2|85966.7|85916.7|85964|85914|50
1635382150000|2021-10-28 00:49:10|85965.5|85915.5|85967|85917|85968.4|85918.4|85965.3|85915.3|39
1635382160000|2021-10-28 00:49:20|85967.2|85917.2|85967.4|85917.4|85967.5|85917.5|85965.5|85915.5|16
1635382170000|2021-10-28 00:49:30|85966.8|85916.8|85966|85916|85966.8|85916.8|85964.7|85914.7|30
1635382180000|2021-10-28 00:49:40|85965.9|85915.9|85967.8|85917.8|85968.2|85918.2|85964.9|85914.9|34
1635382190000|2021-10-28 00:49:50|85968|85918|85966.4|85916.4|85968.7|85918.7|85965.8|85915.8|28
1635382200000|2021-10-28 00:50:00|85967.4|85917.4|85967.2|85917.2|85968.5|85918.5|85965.3|85915.3|32
1635382210000|2021-10-28 00:50:10|85967.4|85917.4|85967.6|85917.6|85972|85922|85966.4|85916.4|49
1635382220000|2021-10-28 00:50:20|85967.7|85917.7|85964.9|85914.9|85968.3|85918.3|85963.5|85913.5|39
1635382230000|2021-10-28 00:50:30|85965.1|85915.1|85965.3|85915.3|85966.6|85916.6|85965|85915|35
1635382240000|2021-10-28 00:50:40|85965.1|85915.1|85964.8|85914.8|85965.6|85915.6|85963.9|85913.9|14
1635382250000|2021-10-28 00:50:50|85965.3|85915.3|85962.6|85912.6|85965.8|85915.8|85962.5|85912.5|34
1635382260000|2021-10-28 00:51:00|85962.5|85912.5|85966.2|85916.2|85966.8|85916.8|85962.4|85912.4|43
1635382270000|2021-10-28 00:51:10|85966.7|85916.7|85966.6|85916.6|85969|85919|85965.8|85915.8|52
1635382280000|2021-10-28 00:51:20|85967.5|85917.5|85967|85917|85967.8|85917.8|85966.3|85916.3|21
1635382290000|2021-10-28 00:51:30|85966.9|85916.9|85965.3|85915.3|85967.4|85917.4|85962.5|85912.5|52
1635382300000|2021-10-28 00:51:40|85963.5|85913.5|85966.3|85916.3|85966.8|85916.8|85963.5|85913.5|38
1635382310000|2021-10-28 00:51:50|85966.4|85916.4|85965|85915|85967.3|85917.3|85964|85914|29
1635382320000|2021-10-28 00:52:00|85964.8|85914.8|85960.9|85910.9|85965.9|85915.9|85960.6|85910.6|40
1635382330000|2021-10-28 00:52:10|85960.7|85910.7|85961.9|85911.9|85962|85912|85959.2|85909.2|31
1635382340000|2021-10-28 00:52:20|85961.7|85911.7|85959.2|85909.2|85962.8|85912.8|85959.2|85909.2|18
1635382350000|2021-10-28 00:52:30|85959.3|85909.3|85963.3|85913.3|85963.8|85913.8|85958.7|85908.7|29
1635382360000|2021-10-28 00:52:40|85962.9|85912.9|85959.3|85909.3|85963.5|85913.5|85958.6|85908.6|38
1635382370000|2021-10-28 00:52:50|85959.7|85909.7|85957.7|85907.7|85960.7|85910.7|85957.7|85907.7|47
1635382380000|2021-10-28 00:53:00|85957.8|85907.8|85960.8|85910.8|85961|85911|85957.8|85907.8|23
1635382390000|2021-10-28 00:53:10|85961|85911|85960.9|85910.9|85962.2|85912.2|85960.7|85910.7|38
1635382400000|2021-10-28 00:53:20|85961.3|85911.3|85962.2|85912.2|85962.9|85912.9|85961.2|85911.2|29
1635382410000|2021-10-28 00:53:30|85961.9|85911.9|85962.4|85912.4|85963.1|85913.1|85961.7|85911.7|44
1635382420000|2021-10-28 00:53:40|85962.6|85912.6|85960.3|85910.3|85962.7|85912.7|85960|85910|28
1635382430000|2021-10-28 00:53:50|85960.1|85910.1|85963.4|85913.4|85963.4|85913.4|85960.1|85910.1|37
1635382440000|2021-10-28 00:54:00|85962.8|85912.8|85963.3|85913.3|85964.3|85914.3|85962.5|85912.5|32
1635382450000|2021-10-28 00:54:10|85963|85913|85963.2|85913.2|85963.7|85913.7|85960.8|85910.8|47
1635382460000|2021-10-28 00:54:20|85963.1|85913.1|85966.7|85916.7|85968.8|85918.8|85962|85912|53
1635382470000|2021-10-28 00:54:30|85966.8|85916.8|85970.7|85920.7|85971.1|85921.1|85966.1|85916.1|53
1635382480000|2021-10-28 00:54:40|85970.5|85920.5|85974.1|85924.1|85974.4|85924.4|85970.3|85920.3|43
1635382490000|2021-10-28 00:54:50|85973|85923|85977.4|85927.4|85980.3|85930.3|85972.8|85922.8|58
1635382500000|2021-10-28 00:55:00|85977.6|85927.6|85981.6|85931.6|85981.6|85931.6|85974.2|85924.2|50
1635382510000|2021-10-28 00:55:10|85981.8|85931.8|85981.7|85931.7|85981.8|85931.8|85977.9|85927.9|36
1635382520000|2021-10-28 00:55:20|85981.8|85931.8|85981.6|85931.6|85981.8|85931.8|85979.9|85929.9|24
1635382530000|2021-10-28 00:55:30|85981.4|85931.4|85981.2|85931.2|85981.7|85931.7|85980.8|85930.8|21
1635382540000|2021-10-28 00:55:40|85981|85931|85981.4|85931.4|85981.8|85931.8|85979.5|85929.5|30
1635382550000|2021-10-28 00:55:50|85981.7|85931.7|85981.3|85931.3|85982.6|85932.6|85981.1|85931.1|35
1635382560000|2021-10-28 00:56:00|85981.2|85931.2|85978.8|85928.8|85981.2|85931.2|85975.4|85925.4|43
1635382570000|2021-10-28 00:56:10|85978.6|85928.6|85979.8|85929.8|85980.5|85930.5|85978.4|85928.4|29
1635382580000|2021-10-28 00:56:20|85979.9|85929.9|85979.8|85929.8|85980.9|85930.9|85978.8|85928.8|41
1635382590000|2021-10-28 00:56:30|85980.2|85930.2|85978.3|85928.3|85980.3|85930.3|85977.6|85927.6|26
1635382600000|2021-10-28 00:56:40|85978.4|85928.4|85978|85928|85978.8|85928.8|85977.9|85927.9|20
1635382610000|2021-10-28 00:56:50|85978.2|85928.2|85975.2|85925.2|85978.4|85928.4|85973.5|85923.5|32
1635382620000|2021-10-28 00:57:00|85975.3|85925.3|85974.1|85924.1|85975.4|85925.4|85973.9|85923.9|29
1635382630000|2021-10-28 00:57:10|85974.2|85924.2|85972.5|85922.5|85974.3|85924.3|85971.8|85921.8|17
1635382640000|2021-10-28 00:57:20|85972.6|85922.6|85973.7|85923.7|85973.8|85923.8|85972.6|85922.6|16
1635382650000|2021-10-28 00:57:30|85974.2|85924.2|85971.5|85921.5|85974.2|85924.2|85969.7|85919.7|47
1635382660000|2021-10-28 00:57:40|85970.1|85920.1|85970|85920|85971.4|85921.4|85969.8|85919.8|21
1635382670000|2021-10-28 00:57:50|85970.4|85920.4|85970.8|85920.8|85971.1|85921.1|85969.8|85919.8|24
1635382680000|2021-10-28 00:58:00|85969.6|85919.6|85969.8|85919.8|85971.2|85921.2|85969.5|85919.5|29
1635382690000|2021-10-28 00:58:10|85969.9|85919.9|85969.5|85919.5|85970.4|85920.4|85969.5|85919.5|14
1635382700000|2021-10-28 00:58:20|85969.9|85919.9|85970.6|85920.6|85970.6|85920.6|85969.8|85919.8|30
1635382710000|2021-10-28 00:58:30|85970.8|85920.8|85971.7|85921.7|85972.8|85922.8|85968.4|85918.4|26
1635382720000|2021-10-28 00:58:40|85971.4|85921.4|85968.8|85918.8|85971.7|85921.7|85967.4|85917.4|33
1635382730000|2021-10-28 00:58:50|85968.9|85918.9|85967.7|85917.7|85968.9|85918.9|85966.3|85916.3|26
1635382740000|2021-10-28 00:59:00|85967.5|85917.5|85967.3|85917.3|85968.2|85918.2|85967|85917|26
1635382750000|2021-10-28 00:59:10|85967|85917|85963.5|85913.5|85967.1|85917.1|85962.8|85912.8|23
1635382760000|2021-10-28 00:59:20|85963.7|85913.7|85961.8|85911.8|85963.7|85913.7|85961.4|85911.4|28
1635382770000|2021-10-28 00:59:30|85962.2|85912.2|85961.7|85911.7|85963.2|85913.2|85960.5|85910.5|28
1635382780000|2021-10-28 00:59:40|85961.3|85911.3|85963.2|85913.2|85964|85914|85961.2|85911.2|25
1635382790000|2021-10-28 00:59:50|85963.1|85913.1|85965.2|85915.2|85965.3|85915.3|85962.4|85912.4|35
1635382800000|2021-10-28 01:00:00|85965.1|85915.1|85964.4|85914.4|85966.7|85916.7|85964.2|85914.2|37
1635382810000|2021-10-28 01:00:10|85964.3|85914.3|85966.7|85916.7|85966.9|85916.9|85964.3|85914.3|31
1635382820000|2021-10-28 01:00:20|85966.5|85916.5|85967.3|85917.3|85967.6|85917.6|85966.5|85916.5|22
1635382830000|2021-10-28 01:00:30|85967.7|85917.7|85967.4|85917.4|85968.1|85918.1|85965.1|85915.1|39
1635382840000|2021-10-28 01:00:40|85966.9|85916.9|85960.9|85910.9|85966.9|85916.9|85959.3|85909.3|41
1635382850000|2021-10-28 01:00:50|85960.8|85910.8|85959.7|85909.7|85961.1|85911.1|85958.1|85908.1|34
1635382860000|2021-10-28 01:01:00|85960|85910|85959.7|85909.7|85961.5|85911.5|85959.7|85909.7|39
1635382870000|2021-10-28 01:01:10|85959.8|85909.8|85964|85914|85964|85914|85959.8|85909.8|45
1635382880000|2021-10-28 01:01:20|85963.9|85913.9|85961.5|85911.5|85965|85915|85961.2|85911.2|37
1635382890000|2021-10-28 01:01:30|85961.6|85911.6|85962.3|85912.3|85962.8|85912.8|85961.6|85911.6|25
1635382900000|2021-10-28 01:01:40|85962.5|85912.5|85961.7|85911.7|85962.8|85912.8|85959.6|85909.6|37
1635382910000|2021-10-28 01:01:50|85962.4|85912.4|85959.9|85909.9|85962.4|85912.4|85959.8|85909.8|30
1635382920000|2021-10-28 01:02:00|85959.8|85909.8|85962.2|85912.2|85963.1|85913.1|85958.4|85908.4|42
1635382930000|2021-10-28 01:02:10|85962.1|85912.1|85964.4|85914.4|85965.5|85915.5|85962.1|85912.1|39
1635382940000|2021-10-28 01:02:20|85964.3|85914.3|85965.3|85915.3|85966.5|85916.5|85963.9|85913.9|20
1635382950000|2021-10-28 01:02:30|85965.5|85915.5|85963.9|85913.9|85965.5|85915.5|85963|85913|26
1635382960000|2021-10-28 01:02:40|85964.8|85914.8|85963.8|85913.8|85966.2|85916.2|85963.8|85913.8|22
1635382970000|2021-10-28 01:02:50|85963.4|85913.4|85961.1|85911.1|85963.4|85913.4|85960.6|85910.6|23
1635382980000|2021-10-28 01:03:00|85961|85911|85958.5|85908.5|85961.1|85911.1|85958|85908|31
1635382990000|2021-10-28 01:03:10|85959.2|85909.2|85957|85907|85959.3|85909.3|85957|85907|21
1635383000000|2021-10-28 01:03:20|85957.1|85907.1|85956.7|85906.7|85957.5|85907.5|85956.5|85906.5|12
1635383010000|2021-10-28 01:03:30|85956.4|85906.4|85957.3|85907.3|85957.7|85907.7|85956.4|85906.4|28
1635383020000|2021-10-28 01:03:40|85957.5|85907.5|85960.7|85910.7|85960.7|85910.7|85957.5|85907.5|30
1635383030000|2021-10-28 01:03:50|85960.9|85910.9|85959|85909|85961.3|85911.3|85958.8|85908.8|19
1635383040000|2021-10-28 01:04:00|85959.2|85909.2|85961|85911|85961.1|85911.1|85958.6|85908.6|29
1635383050000|2021-10-28 01:04:10|85960.9|85910.9|85959.1|85909.1|85961.4|85911.4|85959.1|85909.1|18
1635383060000|2021-10-28 01:04:20|85959.3|85909.3|85961.7|85911.7|85962.4|85912.4|85959.2|85909.2|38
1635383070000|2021-10-28 01:04:30|85959.1|85909.1|85961.2|85911.2|85962.9|85912.9|85959.1|85909.1|44
1635383080000|2021-10-28 01:04:40|85961.5|85911.5|85960.5|85910.5|85962.9|85912.9|85960.4|85910.4|32
1635383090000|2021-10-28 01:04:50|85961.1|85911.1|85960.9|85910.9|85961.1|85911.1|85960.3|85910.3|16
1635383100000|2021-10-28 01:05:00|85961.5|85911.5|85960.8|85910.8|85962.4|85912.4|85960.7|85910.7|33
1635383110000|2021-10-28 01:05:10|85961.1|85911.1|85962.3|85912.3|85962.3|85912.3|85960.8|85910.8|21
1635383120000|2021-10-28 01:05:20|85962|85912|85964.6|85914.6|85965.2|85915.2|85960|85910|44
1635383130000|2021-10-28 01:05:30|85964.1|85914.1|85961.8|85911.8|85965|85915|85961.2|85911.2|30
1635383140000|2021-10-28 01:05:40|85961.9|85911.9|85960.3|85910.3|85962.3|85912.3|85960.3|85910.3|27
1635383150000|2021-10-28 01:05:50|85960.6|85910.6|85961.7|85911.7|85961.7|85911.7|85959.7|85909.7|32
1635383160000|2021-10-28 01:06:00|85961.9|85911.9|85965|85915|85965.4|85915.4|85961.9|85911.9|33
1635383170000|2021-10-28 01:06:10|85965.8|85915.8|85967.5|85917.5|85968.9|85918.9|85964|85914|39
1635383180000|2021-10-28 01:06:20|85968|85918|85964.5|85914.5|85968.5|85918.5|85964.5|85914.5|27
1635383190000|2021-10-28 01:06:30|85964.9|85914.9|85966.3|85916.3|85967.2|85917.2|85964.9|85914.9|24
1635383200000|2021-10-28 01:06:40|85966.4|85916.4|85961.3|85911.3|85966.4|85916.4|85960.8|85910.8|38
1635383210000|2021-10-28 01:06:50|85961|85911|85962.8|85912.8|85963.1|85913.1|85960.7|85910.7|16
1635383220000|2021-10-28 01:07:00|85962.7|85912.7|85956.9|85906.9|85962.7|85912.7|85956.9|85906.9|55
1635383230000|2021-10-28 01:07:10|85956.7|85906.7|85960.7|85910.7|85960.8|85910.8|85956.4|85906.4|38
1635383240000|2021-10-28 01:07:20|85960.8|85910.8|85962.7|85912.7|85962.7|85912.7|85960.5|85910.5|25
1635383250000|2021-10-28 01:07:30|85962.5|85912.5|85963|85913|85963.6|85913.6|85962.5|85912.5|26
1635383260000|2021-10-28 01:07:40|85962.7|85912.7|85961.2|85911.2|85962.9|85912.9|85961.2|85911.2|22
1635383270000|2021-10-28 01:07:50|85961.3|85911.3|85963.3|85913.3|85963.3|85913.3|85961.1|85911.1|42
1635383280000|2021-10-28 01:08:00|85963.7|85913.7|85964.5|85914.5|85965.4|85915.4|85963|85913|27
1635383290000|2021-10-28 01:08:10|85964.6|85914.6|85963.8|85913.8|85964.9|85914.9|85963.5|85913.5|37
1635383300000|2021-10-28 01:08:20|85963.9|85913.9|85964.4|85914.4|85964.9|85914.9|85963.7|85913.7|40
1635383310000|2021-10-28 01:08:30|85964.2|85914.2|85966.2|85916.2|85966.5|85916.5|85963.7|85913.7|50
1635383320000|2021-10-28 01:08:40|85966.3|85916.3|85965.2|85915.2|85966.6|85916.6|85964.3|85914.3|35
1635383330000|2021-10-28 01:08:50|85964.8|85914.8|85963.5|85913.5|85964.8|85914.8|85961.8|85911.8|25
1635383340000|2021-10-28 01:09:00|85963.6|85913.6|85964.5|85914.5|85964.5|85914.5|85962.9|85912.9|14
1635383350000|2021-10-28 01:09:10|85964.6|85914.6|85964.9|85914.9|85965.2|85915.2|85964.1|85914.1|20
1635383360000|2021-10-28 01:09:20|85965|85915|85968.2|85918.2|85968.3|85918.3|85965|85915|26
1635383370000|2021-10-28 01:09:30|85968|85918|85972.8|85922.8|85973.6|85923.6|85968|85918|25
1635383380000|2021-10-28 01:09:40|85973|85923|85975.1|85925.1|85975.5|85925.5|85971.7|85921.7|20
1635383390000|2021-10-28 01:09:50|85975.4|85925.4|85976.3|85926.3|85977.3|85927.3|85975.2|85925.2|32
1635383400000|2021-10-28 01:10:00|85976.1|85926.1|85977.3|85927.3|85978.3|85928.3|85975.6|85925.6|37
1635383410000|2021-10-28 01:10:10|85977.6|85927.6|85978.2|85928.2|85978.6|85928.6|85977.2|85927.2|33
1635383420000|2021-10-28 01:10:20|85978.1|85928.1|85978.8|85928.8|85979|85929|85978|85928|33
1635383430000|2021-10-28 01:10:30|85979.1|85929.1|85982.9|85932.9|85984|85934|85979.1|85929.1|39
1635383440000|2021-10-28 01:10:40|85983.1|85933.1|85989.5|85939.5|85989.8|85939.8|85982.9|85932.9|57
1635383450000|2021-10-28 01:10:50|85989.6|85939.6|85988.5|85938.5|85989.7|85939.7|85986.4|85936.4|48
1635383460000|2021-10-28 01:11:00|85990.1|85940.1|85986.6|85936.6|85990.2|85940.2|85984.5|85934.5|49
1635383470000|2021-10-28 01:11:10|85985.8|85935.8|85985.9|85935.9|85988.1|85938.1|85984.3|85934.3|47
1635383480000|2021-10-28 01:11:20|85986.1|85936.1|85985.9|85935.9|85987.2|85937.2|85985.9|85935.9|32
1635383490000|2021-10-28 01:11:30|85986.2|85936.2|85986.2|85936.2|85987.2|85937.2|85985.7|85935.7|40
1635383500000|2021-10-28 01:11:40|85986.1|85936.1|85983.4|85933.4|85986.1|85936.1|85983|85933|36
1635383510000|2021-10-28 01:11:50|85983.3|85933.3|85973.8|85923.8|85983.4|85933.4|85973|85923|47
1635383520000|2021-10-28 01:12:00|85973.3|85923.3|85973.2|85923.2|85975.2|85925.2|85972.2|85922.2|44
1635383530000|2021-10-28 01:12:10|85973.1|85923.1|85975.4|85925.4|85975.7|85925.7|85972.9|85922.9|31
1635383540000|2021-10-28 01:12:20|85975.5|85925.5|85975.4|85925.4|85977.1|85927.1|85975.2|85925.2|39
1635383550000|2021-10-28 01:12:30|85975.2|85925.2|85975|85925|85975.7|85925.7|85974.7|85924.7|28
1635383560000|2021-10-28 01:12:40|85974.9|85924.9|85975.3|85925.3|85976|85926|85974.9|85924.9|34
1635383570000|2021-10-28 01:12:50|85975.6|85925.6|85975.2|85925.2|85975.8|85925.8|85974.6|85924.6|23
1635383580000|2021-10-28 01:13:00|85975.3|85925.3|85975.8|85925.8|85977.4|85927.4|85975.3|85925.3|27
1635383590000|2021-10-28 01:13:10|85974.7|85924.7|85971.7|85921.7|85974.7|85924.7|85970.7|85920.7|41
1635383600000|2021-10-28 01:13:20|85971.5|85921.5|85970.5|85920.5|85971.6|85921.6|85969.6|85919.6|28
1635383610000|2021-10-28 01:13:30|85970.2|85920.2|85974.1|85924.1|85974.1|85924.1|85970.2|85920.2|22
1635383620000|2021-10-28 01:13:40|85974.2|85924.2|85972|85922|85974.2|85924.2|85971.3|85921.3|41
1635383630000|2021-10-28 01:13:50|85971.7|85921.7|85973|85923|85973|85923|85971|85921|32
1635383640000|2021-10-28 01:14:00|85972.9|85922.9|85972.5|85922.5|85973.8|85923.8|85972.4|85922.4|29
1635383650000|2021-10-28 01:14:10|85972.3|85922.3|85973.1|85923.1|85973.2|85923.2|85972.3|85922.3|28
1635383660000|2021-10-28 01:14:20|85972.8|85922.8|85974.9|85924.9|85975.1|85925.1|85972.1|85922.1|20
1635383670000|2021-10-28 01:14:30|85974.7|85924.7|85972.9|85922.9|85974.8|85924.8|85972.8|85922.8|27
1635383680000|2021-10-28 01:14:40|85973.6|85923.6|85973.2|85923.2|85973.6|85923.6|85972.5|85922.5|13
1635383690000|2021-10-28 01:14:50|85973.1|85923.1|85971.5|85921.5|85973.1|85923.1|85970.8|85920.8|33
1635383700000|2021-10-28 01:15:00|85971.4|85921.4|85971.7|85921.7|85971.7|85921.7|85970.2|85920.2|29
1635383710000|2021-10-28 01:15:10|85972.7|85922.7|85972.5|85922.5|85974.5|85924.5|85972.4|85922.4|29
1635383720000|2021-10-28 01:15:20|85972.6|85922.6|85971.2|85921.2|85972.6|85922.6|85970.9|85920.9|30
1635383730000|2021-10-28 01:15:30|85971.6|85921.6|85973|85923|85973.9|85923.9|85971.2|85921.2|30
1635383740000|2021-10-28 01:15:40|85973.4|85923.4|85971.9|85921.9|85974|85924|85971.9|85921.9|22
1635383750000|2021-10-28 01:15:50|85971.4|85921.4|85971.2|85921.2|85972.9|85922.9|85971|85921|24
1635383760000|2021-10-28 01:16:00|85971.1|85921.1|85970.2|85920.2|85971.2|85921.2|85969.8|85919.8|24
1635383770000|2021-10-28 01:16:10|85969.8|85919.8|85969.4|85919.4|85970.3|85920.3|85965.9|85915.9|42
1635383780000|2021-10-28 01:16:20|85969.3|85919.3|85971|85921|85971.2|85921.2|85969|85919|33
1635383790000|2021-10-28 01:16:30|85970.9|85920.9|85973.1|85923.1|85973.2|85923.2|85969.9|85919.9|36
1635383800000|2021-10-28 01:16:40|85973.2|85923.2|85973.4|85923.4|85973.8|85923.8|85972.9|85922.9|18
1635383810000|2021-10-28 01:16:50|85973.6|85923.6|85971.5|85921.5|85973.7|85923.7|85971|85921|27
1635383820000|2021-10-28 01:17:00|85971|85921|85963.1|85913.1|85971|85921|85963.1|85913.1|29
1635383830000|2021-10-28 01:17:10|85963.2|85913.2|85962.5|85912.5|85964.5|85914.5|85962.1|85912.1|43
1635383840000|2021-10-28 01:17:20|85961.5|85911.5|85963.1|85913.1|85963.8|85913.8|85960.9|85910.9|25
1635383850000|2021-10-28 01:17:30|85962.9|85912.9|85962.5|85912.5|85963|85913|85962.3|85912.3|31
1635383860000|2021-10-28 01:17:40|85962.4|85912.4|85961.3|85911.3|85963.9|85913.9|85961|85911|42
1635383870000|2021-10-28 01:17:50|85960.5|85910.5|85961.6|85911.6|85961.7|85911.7|85960.5|85910.5|21
1635383880000|2021-10-28 01:18:00|85961.5|85911.5|85961.2|85911.2|85961.5|85911.5|85957.6|85907.6|34
1635383890000|2021-10-28 01:18:10|85961.3|85911.3|85961.5|85911.5|85961.7|85911.7|85961.2|85911.2|22
1635383900000|2021-10-28 01:18:20|85961.7|85911.7|85958|85908|85962|85912|85958|85908|18
1635383910000|2021-10-28 01:18:30|85958.1|85908.1|85960.6|85910.6|85960.6|85910.6|85957.5|85907.5|33
1635383920000|2021-10-28 01:18:40|85960.7|85910.7|85961.3|85911.3|85961.4|85911.4|85960.1|85910.1|25
1635383930000|2021-10-28 01:18:50|85960.7|85910.7|85960.6|85910.6|85960.9|85910.9|85960.5|85910.5|11
1635383940000|2021-10-28 01:19:00|85960.5|85910.5|85965.2|85915.2|85965.3|85915.3|85960.4|85910.4|29
1635383950000|2021-10-28 01:19:10|85965.8|85915.8|85965.8|85915.8|85966.8|85916.8|85965.6|85915.6|23
1635383960000|2021-10-28 01:19:20|85965.4|85915.4|85963.5|85913.5|85965.4|85915.4|85963.2|85913.2|35
1635383970000|2021-10-28 01:19:30|85963.6|85913.6|85965.3|85915.3|85965.6|85915.6|85963.6|85913.6|17
1635383980000|2021-10-28 01:19:40|85965.2|85915.2|85963.4|85913.4|85966.1|85916.1|85963.4|85913.4|37
1635383990000|2021-10-28 01:19:50|85963.6|85913.6|85970.3|85920.3|85970.3|85920.3|85963.5|85913.5|53
1635384000000|2021-10-28 01:20:00|85970.1|85920.1|85971.7|85921.7|85973.6|85923.6|85970.1|85920.1|33
1635384010000|2021-10-28 01:20:10|85971.9|85921.9|85972.6|85922.6|85972.6|85922.6|85970.2|85920.2|38
1635384020000|2021-10-28 01:20:20|85972.7|85922.7|85973.5|85923.5|85974|85924|85972.6|85922.6|26
1635384030000|2021-10-28 01:20:30|85972.9|85922.9|85971.1|85921.1|85976.5|85926.5|85970.6|85920.6|53
1635384040000|2021-10-28 01:20:40|85971.5|85921.5|85971.1|85921.1|85973.6|85923.6|85971.1|85921.1|40
1635384050000|2021-10-28 01:20:50|85971|85921|85969.4|85919.4|85971.2|85921.2|85969.1|85919.1|29
1635384060000|2021-10-28 01:21:00|85969.3|85919.3|85968.9|85918.9|85969.3|85919.3|85968.4|85918.4|27
1635384070000|2021-10-28 01:21:10|85968.8|85918.8|85969.8|85919.8|85969.8|85919.8|85968.6|85918.6|12
1635384080000|2021-10-28 01:21:20|85969.9|85919.9|85971.3|85921.3|85971.3|85921.3|85969.5|85919.5|27
1635384090000|2021-10-28 01:21:30|85970.9|85920.9|85970.4|85920.4|85971.2|85921.2|85969.1|85919.1|37
1635384100000|2021-10-28 01:21:40|85970.3|85920.3|85970.5|85920.5|85971.6|85921.6|85970|85920|23
1635384110000|2021-10-28 01:21:50|85970.7|85920.7|85970.1|85920.1|85972|85922|85969.5|85919.5|39
1635384120000|2021-10-28 01:22:00|85970|85920|85973.8|85923.8|85973.8|85923.8|85969|85919|32
1635384130000|2021-10-28 01:22:10|85973.9|85923.9|85974.8|85924.8|85975.9|85925.9|85973.7|85923.7|30
1635384140000|2021-10-28 01:22:20|85975|85925|85973.4|85923.4|85975|85925|85972.7|85922.7|26
1635384150000|2021-10-28 01:22:30|85973.7|85923.7|85974.3|85924.3|85974.7|85924.7|85973.7|85923.7|21
1635384160000|2021-10-28 01:22:40|85975.1|85925.1|85974.2|85924.2|85975.1|85925.1|85972.7|85922.7|29
1635384170000|2021-10-28 01:22:50|85974.3|85924.3|85974.6|85924.6|85974.9|85924.9|85973.1|85923.1|33
1635384180000|2021-10-28 01:23:00|85974.8|85924.8|85975.1|85925.1|85975.2|85925.2|85973.3|85923.3|23
1635384190000|2021-10-28 01:23:10|85976|85926|85974|85924|85977.5|85927.5|85973.7|85923.7|32
1635384200000|2021-10-28 01:23:20|85974.1|85924.1|85972.8|85922.8|85974.3|85924.3|85971.3|85921.3|38
1635384210000|2021-10-28 01:23:30|85972.9|85922.9|85973.7|85923.7|85973.7|85923.7|85972.8|85922.8|22
1635384220000|2021-10-28 01:23:40|85973.8|85923.8|85974.2|85924.2|85974.7|85924.7|85973.1|85923.1|25
1635384230000|2021-10-28 01:23:50|85974.1|85924.1|85973.3|85923.3|85974.7|85924.7|85972.7|85922.7|14
1635384240000|2021-10-28 01:24:00|85973.4|85923.4|85972.5|85922.5|85974.9|85924.9|85972.2|85922.2|27
1635384250000|2021-10-28 01:24:10|85972.6|85922.6|85971.1|85921.1|85972.6|85922.6|85970.7|85920.7|28
1635384260000|2021-10-28 01:24:20|85971.2|85921.2|85970.1|85920.1|85971.2|85921.2|85969.7|85919.7|40
1635384270000|2021-10-28 01:24:30|85970|85920|85967.8|85917.8|85970.1|85920.1|85967.7|85917.7|24
1635384280000|2021-10-28 01:24:40|85968.1|85918.1|85966.9|85916.9|85968.4|85918.4|85966.6|85916.6|20
1635384290000|2021-10-28 01:24:50|85967|85917|85965.8|85915.8|85967|85917|85965.8|85915.8|15
1635384300000|2021-10-28 01:25:00|85965.6|85915.6|85968.7|85918.7|85969.8|85919.8|85965.6|85915.6|40
1635384310000|2021-10-28 01:25:10|85968.8|85918.8|85965.9|85915.9|85968.9|85918.9|85965.9|85915.9|27
1635384320000|2021-10-28 01:25:20|85965.7|85915.7|85966.3|85916.3|85966.4|85916.4|85965.7|85915.7|14
1635384330000|2021-10-28 01:25:30|85966.2|85916.2|85967.2|85917.2|85967.2|85917.2|85965.9|85915.9|24
1635384340000|2021-10-28 01:25:40|85966.9|85916.9|85968.2|85918.2|85968.2|85918.2|85965.7|85915.7|36
1635384350000|2021-10-28 01:25:50|85967.6|85917.6|85967.8|85917.8|85969.5|85919.5|85967.6|85917.6|34
1635384360000|2021-10-28 01:26:00|85967.2|85917.2|85966.9|85916.9|85967.5|85917.5|85965.9|85915.9|43
1635384370000|2021-10-28 01:26:10|85966.8|85916.8|85966.2|85916.2|85967.3|85917.3|85965.3|85915.3|34
1635384380000|2021-10-28 01:26:20|85966.3|85916.3|85970.3|85920.3|85970.4|85920.4|85966.2|85916.2|25
1635384390000|2021-10-28 01:26:30|85969.7|85919.7|85970.9|85920.9|85973.1|85923.1|85969.7|85919.7|42
1635384400000|2021-10-28 01:26:40|85970.7|85920.7|85969.9|85919.9|85970.9|85920.9|85969.8|85919.8|29
1635384410000|2021-10-28 01:26:50|85970|85920|85970.9|85920.9|85971.2|85921.2|85970|85920|24
1635384420000|2021-10-28 01:27:00|85970.5|85920.5|85967.2|85917.2|85970.7|85920.7|85966.6|85916.6|30
1635384430000|2021-10-28 01:27:10|85966.9|85916.9|85970.9|85920.9|85971|85921|85966.9|85916.9|45
1635384440000|2021-10-28 01:27:20|85971|85921|85969.8|85919.8|85971.1|85921.1|85968.4|85918.4|47
1635384450000|2021-10-28 01:27:30|85969.7|85919.7|85968.6|85918.6|85969.8|85919.8|85967.6|85917.6|27
1635384460000|2021-10-28 01:27:40|85968.5|85918.5|85967.3|85917.3|85968.5|85918.5|85967.2|85917.2|25
1635384470000|2021-10-28 01:27:50|85967.2|85917.2|85968.2|85918.2|85969.1|85919.1|85966.9|85916.9|31
1635384480000|2021-10-28 01:28:00|85968.3|85918.3|85966.7|85916.7|85968.4|85918.4|85966|85916|41
1635384490000|2021-10-28 01:28:10|85967|85917|85966.6|85916.6|85967|85917|85965.3|85915.3|36
1635384500000|2021-10-28 01:28:20|85966.5|85916.5|85963.2|85913.2|85966.7|85916.7|85963.2|85913.2|43
1635384510000|2021-10-28 01:28:30|85963.3|85913.3|85963|85913|85963.9|85913.9|85963|85913|28
1635384520000|2021-10-28 01:28:40|85963.2|85913.2|85963.4|85913.4|85963.6|85913.6|85962.6|85912.6|29
1635384530000|2021-10-28 01:28:50|85963.5|85913.5|85963|85913|85963.8|85913.8|85962.7|85912.7|32
1635384540000|2021-10-28 01:29:00|85963.4|85913.4|85962.6|85912.6|85964.2|85914.2|85961.7|85911.7|32
1635384550000|2021-10-28 01:29:10|85962.8|85912.8|85963.6|85913.6|85963.7|85913.7|85962.7|85912.7|15
1635384560000|2021-10-28 01:29:20|85963.7|85913.7|85961.2|85911.2|85964.1|85914.1|85961|85911|27
1635384570000|2021-10-28 01:29:30|85961.1|85911.1|85960.7|85910.7|85962.2|85912.2|85960.4|85910.4|35
1635384580000|2021-10-28 01:29:40|85960.8|85910.8|85960.8|85910.8|85961|85911|85960.3|85910.3|20
1635384590000|2021-10-28 01:29:50|85961|85911|85961.9|85911.9|85962.2|85912.2|85960.9|85910.9|29
1635384600000|2021-10-28 01:30:00|85962|85912|85957.9|85907.9|85962|85912|85957.4|85907.4|54
1635384610000|2021-10-28 01:30:10|85957.8|85907.8|85958.2|85908.2|85958.9|85908.9|85957.2|85907.2|51
1635384620000|2021-10-28 01:30:20|85958|85908|85959.2|85909.2|85959.3|85909.3|85955.8|85905.8|36
1635384630000|2021-10-28 01:30:30|85959.4|85909.4|85958.3|85908.3|85959.4|85909.4|85957.7|85907.7|32
1635384640000|2021-10-28 01:30:40|85958.4|85908.4|85958.5|85908.5|85960.4|85910.4|85958|85908|32
1635384650000|2021-10-28 01:30:50|85958.8|85908.8|85959.9|85909.9|85960.2|85910.2|85958.4|85908.4|25
1635384660000|2021-10-28 01:31:00|85959.8|85909.8|85963.5|85913.5|85963.6|85913.6|85959.8|85909.8|45
1635384670000|2021-10-28 01:31:10|85963.3|85913.3|85963.8|85913.8|85963.9|85913.9|85962.1|85912.1|24
1635384680000|2021-10-28 01:31:20|85963.9|85913.9|85964|85914|85964.2|85914.2|85963.7|85913.7|11
1635384690000|2021-10-28 01:31:30|85963.9|85913.9|85963.8|85913.8|85964.4|85914.4|85963|85913|25
1635384700000|2021-10-28 01:31:40|85964|85914|85963.7|85913.7|85964.8|85914.8|85962.9|85912.9|35
1635384710000|2021-10-28 01:31:50|85964.1|85914.1|85962.8|85912.8|85964.3|85914.3|85962.5|85912.5|47
1635384720000|2021-10-28 01:32:00|85963.1|85913.1|85963.9|85913.9|85964.7|85914.7|85962.8|85912.8|44
1635384730000|2021-10-28 01:32:10|85964.1|85914.1|85967.7|85917.7|85968.7|85918.7|85964|85914|39
1635384740000|2021-10-28 01:32:20|85967.2|85917.2|85967.4|85917.4|85967.7|85917.7|85966.6|85916.6|25
1635384750000|2021-10-28 01:32:30|85966.9|85916.9|85970|85920|85971.2|85921.2|85966.9|85916.9|39
1635384760000|2021-10-28 01:32:40|85969.9|85919.9|85971.2|85921.2|85972.1|85922.1|85969.1|85919.1|23
1635384770000|2021-10-28 01:32:50|85970.9|85920.9|85972.8|85922.8|85975.3|85925.3|85970.9|85920.9|34
1635384780000|2021-10-28 01:33:00|85973|85923|85970.8|85920.8|85975.6|85925.6|85970.6|85920.6|34
1635384790000|2021-10-28 01:33:10|85971.1|85921.1|85972|85922|85973.4|85923.4|85970.5|85920.5|42
1635384800000|2021-10-28 01:33:20|85972.2|85922.2|85975.8|85925.8|85976|85926|85972.2|85922.2|51
1635384810000|2021-10-28 01:33:30|85975.6|85925.6|85973.7|85923.7|85976.8|85926.8|85973.5|85923.5|46
1635384820000|2021-10-28 01:33:40|85973.6|85923.6|85973|85923|85973.6|85923.6|85972.5|85922.5|31
1635384830000|2021-10-28 01:33:50|85973.1|85923.1|85972.1|85922.1|85973.2|85923.2|85971.8|85921.8|36
1635384840000|2021-10-28 01:34:00|85972.2|85922.2|85972.6|85922.6|85974.2|85924.2|85972.1|85922.1|27
1635384850000|2021-10-28 01:34:10|85972.8|85922.8|85972.1|85922.1|85973.1|85923.1|85971.6|85921.6|29
1635384860000|2021-10-28 01:34:20|85972|85922|85971.6|85921.6|85972.4|85922.4|85971.6|85921.6|30
1635384870000|2021-10-28 01:34:30|85971.7|85921.7|85971.6|85921.6|85971.8|85921.8|85970.9|85920.9|22
1635384880000|2021-10-28 01:34:40|85971.3|85921.3|85971.3|85921.3|85971.4|85921.4|85970.6|85920.6|37
1635384890000|2021-10-28 01:34:50|85971.4|85921.4|85972.2|85922.2|85972.3|85922.3|85970.9|85920.9|31
1635384900000|2021-10-28 01:35:00|85972.3|85922.3|85971.6|85921.6|85973.1|85923.1|85970.9|85920.9|41
1635384910000|2021-10-28 01:35:10|85972|85922|85974.9|85924.9|85975.6|85925.6|85972|85922|47
1635384920000|2021-10-28 01:35:20|85974.8|85924.8|85974.7|85924.7|85975.6|85925.6|85974.1|85924.1|26
1635384930000|2021-10-28 01:35:30|85974.5|85924.5|85978|85928|85978.5|85928.5|85974.3|85924.3|34
1635384940000|2021-10-28 01:35:40|85978.1|85928.1|85978.9|85928.9|85979.8|85929.8|85978|85928|47
1635384950000|2021-10-28 01:35:50|85978.8|85928.8|85978.7|85928.7|85979.4|85929.4|85977.6|85927.6|41
1635384960000|2021-10-28 01:36:00|85978.8|85928.8|85976.7|85926.7|85979|85929|85976.7|85926.7|24
1635384970000|2021-10-28 01:36:10|85976.8|85926.8|85978|85928|85978.5|85928.5|85976.3|85926.3|35
1635384980000|2021-10-28 01:36:20|85978.3|85928.3|85978.5|85928.5|85978.6|85928.6|85977.5|85927.5|31
1635384990000|2021-10-28 01:36:30|85978.4|85928.4|85972.6|85922.6|85978.4|85928.4|85972.1|85922.1|42
1635385000000|2021-10-28 01:36:40|85972.8|85922.8|85970.7|85920.7|85972.8|85922.8|85970|85920|39
1635385010000|2021-10-28 01:36:50|85970.3|85920.3|85967.6|85917.6|85970.8|85920.8|85967.6|85917.6|38
1635385020000|2021-10-28 01:37:00|85967.4|85917.4|85962.5|85912.5|85967.4|85917.4|85962.1|85912.1|40
1635385030000|2021-10-28 01:37:10|85962.4|85912.4|85962|85912|85963.2|85913.2|85961.8|85911.8|32
1635385040000|2021-10-28 01:37:20|85961.9|85911.9|85963.9|85913.9|85964|85914|85961.9|85911.9|27
1635385050000|2021-10-28 01:37:30|85964|85914|85963.1|85913.1|85964.7|85914.7|85962.4|85912.4|35
1635385060000|2021-10-28 01:37:40|85963.2|85913.2|85961.3|85911.3|85963.2|85913.2|85961|85911|27
1635385070000|2021-10-28 01:37:50|85961.1|85911.1|85961.9|85911.9|85961.9|85911.9|85960.6|85910.6|21
1635385080000|2021-10-28 01:38:00|85961.2|85911.2|85955.7|85905.7|85961.6|85911.6|85955.7|85905.7|28
1635385090000|2021-10-28 01:38:10|85955.6|85905.6|85952.5|85902.5|85956.6|85906.6|85952.4|85902.4|36
1635385100000|2021-10-28 01:38:20|85952.6|85902.6|85950.2|85900.2|85953.7|85903.7|85949.9|85899.9|41
1635385110000|2021-10-28 01:38:30|85949.9|85899.9|85950.5|85900.5|85951.4|85901.4|85949.5|85899.5|44
1635385120000|2021-10-28 01:38:40|85950.7|85900.7|85949.7|85899.7|85950.9|85900.9|85949.5|85899.5|38
1635385130000|2021-10-28 01:38:50|85949.6|85899.6|85947.7|85897.7|85951.4|85901.4|85947.4|85897.4|38
1635385140000|2021-10-28 01:39:00|85947.8|85897.8|85952.7|85902.7|85952.7|85902.7|85947.6|85897.6|44
1635385150000|2021-10-28 01:39:10|85951|85901|85951.8|85901.8|85953.1|85903.1|85951|85901|35
1635385160000|2021-10-28 01:39:20|85951.9|85901.9|85949.6|85899.6|85952.9|85902.9|85949.5|85899.5|22
1635385170000|2021-10-28 01:39:30|85949.7|85899.7|85952.4|85902.4|85953|85903|85949.7|85899.7|20
1635385180000|2021-10-28 01:39:40|85952.5|85902.5|85950.2|85900.2|85953.7|85903.7|85949.4|85899.4|29
1635385190000|2021-10-28 01:39:50|85950.3|85900.3|85948.9|85898.9|85950.3|85900.3|85948.2|85898.2|45
1635385200000|2021-10-28 01:40:00|85948.6|85898.6|85951.9|85901.9|85951.9|85901.9|85948.6|85898.6|49
1635385210000|2021-10-28 01:40:10|85952.3|85902.3|85952.9|85902.9|85953.6|85903.6|85951|85901|24
1635385220000|2021-10-28 01:40:20|85953.4|85903.4|85952.3|85902.3|85953.6|85903.6|85951.7|85901.7|31
1635385230000|2021-10-28 01:40:30|85952.2|85902.2|85949|85899|85952.2|85902.2|85948.9|85898.9|28
1635385240000|2021-10-28 01:40:40|85949.2|85899.2|85953.2|85903.2|85953.9|85903.9|85948.7|85898.7|31
1635385250000|2021-10-28 01:40:50|85953|85903|85949.7|85899.7|85953.4|85903.4|85949.3|85899.3|17
1635385260000|2021-10-28 01:41:00|85949.1|85899.1|85948.6|85898.6|85949.2|85899.2|85948.3|85898.3|37
1635385270000|2021-10-28 01:41:10|85948.9|85898.9|85948.5|85898.5|85949.9|85899.9|85948.3|85898.3|14
1635385280000|2021-10-28 01:41:20|85948.4|85898.4|85949|85899|85949|85899|85947.8|85897.8|15
1635385290000|2021-10-28 01:41:30|85948.6|85898.6|85948.7|85898.7|85948.8|85898.8|85947|85897|33
1635385300000|2021-10-28 01:41:40|85948.8|85898.8|85946|85896|85948.8|85898.8|85944.8|85894.8|47
1635385310000|2021-10-28 01:41:50|85946.3|85896.3|85945.9|85895.9|85948|85898|85945.4|85895.4|29
1635385320000|2021-10-28 01:42:00|85945.8|85895.8|85944.1|85894.1|85946.3|85896.3|85940.6|85890.6|34
1635385330000|2021-10-28 01:42:10|85944.4|85894.4|85945.5|85895.5|85946.3|85896.3|85942.2|85892.2|40
1635385340000|2021-10-28 01:42:20|85945.8|85895.8|85946.6|85896.6|85946.6|85896.6|85945.1|85895.1|36
1635385350000|2021-10-28 01:42:30|85946.7|85896.7|85945.8|85895.8|85948.2|85898.2|85945.8|85895.8|27
1635385360000|2021-10-28 01:42:40|85945.5|85895.5|85943.6|85893.6|85945.8|85895.8|85942.9|85892.9|49
1635385370000|2021-10-28 01:42:50|85943.7|85893.7|85943.2|85893.2|85945|85895|85943.1|85893.1|39
1635385380000|2021-10-28 01:43:00|85943.7|85893.7|85945.6|85895.6|85946.6|85896.6|85943.7|85893.7|46
1635385390000|2021-10-28 01:43:10|85945.7|85895.7|85945.1|85895.1|85946|85896|85945.1|85895.1|20
1635385400000|2021-10-28 01:43:20|85945.4|85895.4|85944.1|85894.1|85946.2|85896.2|85942|85892|25
1635385410000|2021-10-28 01:43:30|85944.2|85894.2|85942|85892|85944.7|85894.7|85942|85892|44
1635385420000|2021-10-28 01:43:40|85942.7|85892.7|85940.7|85890.7|85943.5|85893.5|85939.5|85889.5|42
1635385430000|2021-10-28 01:43:50|85940.1|85890.1|85942.3|85892.3|85943.4|85893.4|85940|85890|54
1635385440000|2021-10-28 01:44:00|85942.4|85892.4|85944.1|85894.1|85945|85895|85942.3|85892.3|33
1635385450000|2021-10-28 01:44:10|85944.3|85894.3|85946.1|85896.1|85946.4|85896.4|85944.2|85894.2|48
1635385460000|2021-10-28 01:44:20|85946.2|85896.2|85945|85895|85946.4|85896.4|85944.8|85894.8|56
1635385470000|2021-10-28 01:44:30|85944.8|85894.8|85945.5|85895.5|85946.7|85896.7|85944.8|85894.8|36
1635385480000|2021-10-28 01:44:40|85945.4|85895.4|85948.6|85898.6|85949.1|85899.1|85945.1|85895.1|44
1635385490000|2021-10-28 01:44:50|85947.8|85897.8|85946.4|85896.4|85948.4|85898.4|85946.1|85896.1|52
1635385500000|2021-10-28 01:45:00|85946.2|85896.2|85945|85895|85947.5|85897.5|85944.8|85894.8|37
1635385510000|2021-10-28 01:45:10|85944.8|85894.8|85942.7|85892.7|85945.1|85895.1|85941.3|85891.3|34
1635385520000|2021-10-28 01:45:20|85943.1|85893.1|85941.9|85891.9|85943.6|85893.6|85941.4|85891.4|21
1635385530000|2021-10-28 01:45:30|85941.8|85891.8|85942|85892|85943.5|85893.5|85941.8|85891.8|34
1635385540000|2021-10-28 01:45:40|85942.6|85892.6|85938.7|85888.7|85943|85893|85938.6|85888.6|47
1635385550000|2021-10-28 01:45:50|85939.4|85889.4|85938.5|85888.5|85941|85891|85937.9|85887.9|55
1635385560000|2021-10-28 01:46:00|85938.3|85888.3|85935.7|85885.7|85938.9|85888.9|85934.5|85884.5|47
1635385570000|2021-10-28 01:46:10|85934.9|85884.9|85934.2|85884.2|85936.3|85886.3|85934.2|85884.2|42
1635385580000|2021-10-28 01:46:20|85934.4|85884.4|85934.7|85884.7|85936.1|85886.1|85932.8|85882.8|25
1635385590000|2021-10-28 01:46:30|85934.2|85884.2|85934.6|85884.6|85938.9|85888.9|85933|85883|41
1635385600000|2021-10-28 01:46:40|85934.5|85884.5|85934.2|85884.2|85935.3|85885.3|85932.7|85882.7|42
1635385610000|2021-10-28 01:46:50|85934.8|85884.8|85932|85882|85936.3|85886.3|85930.4|85880.4|51
1635385620000|2021-10-28 01:47:00|85931.8|85881.8|85933.7|85883.7|85933.7|85883.7|85929.9|85879.9|40
1635385630000|2021-10-28 01:47:10|85933.8|85883.8|85934.2|85884.2|85935.3|85885.3|85933.2|85883.2|22
1635385640000|2021-10-28 01:47:20|85934.5|85884.5|85934.2|85884.2|85935.1|85885.1|85933.2|85883.2|25
1635385650000|2021-10-28 01:47:30|85934|85884|85937.1|85887.1|85937.3|85887.3|85934|85884|32
1635385660000|2021-10-28 01:47:40|85936.8|85886.8|85935.1|85885.1|85937.1|85887.1|85934.6|85884.6|33
1635385670000|2021-10-28 01:47:50|85934.8|85884.8|85937.8|85887.8|85938.3|85888.3|85934.7|85884.7|34
1635385680000|2021-10-28 01:48:00|85937.9|85887.9|85937.6|85887.6|85937.9|85887.9|85936.8|85886.8|20
1635385690000|2021-10-28 01:48:10|85938.5|85888.5|85932.8|85882.8|85938.7|85888.7|85932.6|85882.6|35
1635385700000|2021-10-28 01:48:20|85933.7|85883.7|85934.1|85884.1|85935.6|85885.6|85933.4|85883.4|31
1635385710000|2021-10-28 01:48:30|85934.2|85884.2|85931.2|85881.2|85936.5|85886.5|85931.2|85881.2|41
1635385720000|2021-10-28 01:48:40|85931.1|85881.1|85931.6|85881.6|85931.8|85881.8|85931|85881|24
1635385730000|2021-10-28 01:48:50|85931.9|85881.9|85931.4|85881.4|85932.4|85882.4|85930.1|85880.1|27
1635385740000|2021-10-28 01:49:00|85931.3|85881.3|85931.3|85881.3|85931.3|85881.3|85930|85880|20
1635385750000|2021-10-28 01:49:10|85931|85881|85932.9|85882.9|85933|85883|85930.6|85880.6|16
1635385760000|2021-10-28 01:49:20|85932.8|85882.8|85925.7|85875.7|85932.8|85882.8|85921.4|85871.4|41
1635385770000|2021-10-28 01:49:30|85925.5|85875.5|85924.8|85874.8|85927.5|85877.5|85924.3|85874.3|38
1635385780000|2021-10-28 01:49:40|85924.7|85874.7|85924.4|85874.4|85925.3|85875.3|85923.8|85873.8|33
1635385790000|2021-10-28 01:49:50|85924.3|85874.3|85924.5|85874.5|85925|85875|85923.8|85873.8|32
1635385800000|2021-10-28 01:50:00|85924.7|85874.7|85924.8|85874.8|85926.9|85876.9|85924.1|85874.1|46
1635385810000|2021-10-28 01:50:10|85925|85875|85927.1|85877.1|85929|85879|85923.7|85873.7|31
1635385820000|2021-10-28 01:50:20|85924.2|85874.2|85924.3|85874.3|85927.8|85877.8|85923.5|85873.5|37
1635385830000|2021-10-28 01:50:30|85924.4|85874.4|85921.2|85871.2|85924.8|85874.8|85920.8|85870.8|50
1635385840000|2021-10-28 01:50:40|85921.1|85871.1|85916.7|85866.7|85923.6|85873.6|85916.7|85866.7|45
1635385850000|2021-10-28 01:50:50|85919.2|85869.2|85908.9|85858.9|85919.2|85869.2|85908.1|85858.1|37
1635385860000|2021-10-28 01:51:00|85908.1|85858.1|85911|85861|85912.3|85862.3|85908.1|85858.1|54
1635385870000|2021-10-28 01:51:10|85911.1|85861.1|85910.1|85860.1|85911.4|85861.4|85909.9|85859.9|23
1635385880000|2021-10-28 01:51:20|85909.9|85859.9|85910.1|85860.1|85913.1|85863.1|85909.8|85859.8|27
1635385890000|2021-10-28 01:51:30|85911.8|85861.8|85910.5|85860.5|85911.8|85861.8|85910.2|85860.2|14
1635385900000|2021-10-28 01:51:40|85910.4|85860.4|85910.3|85860.3|85911.1|85861.1|85909.5|85859.5|17
1635385910000|2021-10-28 01:51:50|85909.8|85859.8|85902.9|85852.9|85910.7|85860.7|85900|85850|44
1635385920000|2021-10-28 01:52:00|85902.8|85852.8|85903.3|85853.3|85905.4|85855.4|85902.6|85852.6|38
1635385930000|2021-10-28 01:52:10|85903.8|85853.8|85903.9|85853.9|85904|85854|85901.9|85851.9|30
1635385940000|2021-10-28 01:52:20|85903.7|85853.7|85902.5|85852.5|85904.1|85854.1|85901.3|85851.3|40
1635385950000|2021-10-28 01:52:30|85901.8|85851.8|85896.1|85846.1|85902.5|85852.5|85896.1|85846.1|59
1635385960000|2021-10-28 01:52:40|85895.7|85845.7|85883.6|85833.6|85896.4|85846.4|85883.5|85833.5|55
1635385970000|2021-10-28 01:52:50|85883|85833|85886.6|85836.6|85886.8|85836.8|85882.9|85832.9|46
1635385980000|2021-10-28 01:53:00|85886.5|85836.5|85885.5|85835.5|85887.3|85837.3|85885.5|85835.5|30
1635385990000|2021-10-28 01:53:10|85885.9|85835.9|85882.7|85832.7|85885.9|85835.9|85881.9|85831.9|44
1635386000000|2021-10-28 01:53:20|85882.1|85832.1|85886.7|85836.7|85886.7|85836.7|85882|85832|37
1635386010000|2021-10-28 01:53:30|85886.4|85836.4|85883|85833|85886.5|85836.5|85882|85832|49
1635386020000|2021-10-28 01:53:40|85882.6|85832.6|85883.3|85833.3|85883.6|85833.6|85881.4|85831.4|34
1635386030000|2021-10-28 01:53:50|85884.3|85834.3|85883.7|85833.7|85884.8|85834.8|85883.5|85833.5|31
1635386040000|2021-10-28 01:54:00|85884.3|85834.3|85883.3|85833.3|85885|85835|85883.3|85833.3|23
1635386050000|2021-10-28 01:54:10|85883.4|85833.4|85879.9|85829.9|85886.6|85836.6|85879.9|85829.9|45
1635386060000|2021-10-28 01:54:20|85880.5|85830.5|85883.1|85833.1|85883.6|85833.6|85880|85830|46
1635386070000|2021-10-28 01:54:30|85882.9|85832.9|85883.8|85833.8|85884|85834|85882.8|85832.8|32
1635386080000|2021-10-28 01:54:40|85883.7|85833.7|85883.1|85833.1|85884.1|85834.1|85882.8|85832.8|36
1635386090000|2021-10-28 01:54:50|85883.4|85833.4|85884.3|85834.3|85884.6|85834.6|85882.8|85832.8|23
1635386100000|2021-10-28 01:55:00|85884.9|85834.9|85887.4|85837.4|85887.9|85837.9|85884.1|85834.1|46
1635386110000|2021-10-28 01:55:10|85887.1|85837.1|85885.5|85835.5|85887.2|85837.2|85885.1|85835.1|19
1635386120000|2021-10-28 01:55:20|85885.3|85835.3|85883.8|85833.8|85887.2|85837.2|85883.6|85833.6|38
1635386130000|2021-10-28 01:55:30|85883.7|85833.7|85883.9|85833.9|85885.1|85835.1|85882.6|85832.6|30
1635386140000|2021-10-28 01:55:40|85884.1|85834.1|85884.4|85834.4|85885.3|85835.3|85884.1|85834.1|30
1635386150000|2021-10-28 01:55:50|85884.2|85834.2|85883.1|85833.1|85884.6|85834.6|85882.6|85832.6|25
1635386160000|2021-10-28 01:56:00|85883.5|85833.5|85883.5|85833.5|85884.8|85834.8|85883.1|85833.1|33
1635386170000|2021-10-28 01:56:10|85883.6|85833.6|85886.1|85836.1|85886.5|85836.5|85883.3|85833.3|42
1635386180000|2021-10-28 01:56:20|85886.4|85836.4|85886.9|85836.9|85888.3|85838.3|85886.4|85836.4|44
1635386190000|2021-10-28 01:56:30|85887.1|85837.1|85883|85833|85887.4|85837.4|85883|85833|41
1635386200000|2021-10-28 01:56:40|85882.9|85832.9|85881.8|85831.8|85883.1|85833.1|85881.7|85831.7|29
1635386210000|2021-10-28 01:56:50|85881.2|85831.2|85879.6|85829.6|85881.2|85831.2|85879.3|85829.3|27
1635386220000|2021-10-28 01:57:00|85879.7|85829.7|85882.2|85832.2|85882.7|85832.7|85879.3|85829.3|29
1635386230000|2021-10-28 01:57:10|85882|85832|85883.1|85833.1|85883.3|85833.3|85881.1|85831.1|37
1635386240000|2021-10-28 01:57:20|85883.3|85833.3|85883.8|85833.8|85886.3|85836.3|85882.8|85832.8|39
1635386250000|2021-10-28 01:57:30|85884|85834|85879.4|85829.4|85886.3|85836.3|85877.6|85827.6|49
1635386260000|2021-10-28 01:57:40|85878.6|85828.6|85879.6|85829.6|85881.1|85831.1|85877.7|85827.7|43
1635386270000|2021-10-28 01:57:50|85879.5|85829.5|85877.5|85827.5|85879.7|85829.7|85873.2|85823.2|45
1635386280000|2021-10-28 01:58:00|85877.7|85827.7|85879|85829|85879.1|85829.1|85875.7|85825.7|40
1635386290000|2021-10-28 01:58:10|85879.1|85829.1|85883|85833|85883.2|85833.2|85878.7|85828.7|46
1635386300000|2021-10-28 01:58:20|85883.4|85833.4|85882.9|85832.9|85883.4|85833.4|85881.9|85831.9|34
1635386310000|2021-10-28 01:58:30|85882.8|85832.8|85886.9|85836.9|85887.5|85837.5|85882.8|85832.8|27
1635386320000|2021-10-28 01:58:40|85886.3|85836.3|85887.1|85837.1|85887.1|85837.1|85885.5|85835.5|26
1635386330000|2021-10-28 01:58:50|85886.7|85836.7|85886.7|85836.7|85887.8|85837.8|85886.3|85836.3|20
1635386340000|2021-10-28 01:59:00|85887.1|85837.1|85888.7|85838.7|85889.4|85839.4|85887.1|85837.1|35
1635386350000|2021-10-28 01:59:10|85888.2|85838.2|85887.5|85837.5|85888.6|85838.6|85887.5|85837.5|4
1635386360000|2021-10-28 01:59:20|85888.3|85838.3|85881.1|85831.1|85888.3|85838.3|85878.8|85828.8|55
1635386370000|2021-10-28 01:59:30|85881|85831|85883.1|85833.1|85884.1|85834.1|85880.2|85830.2|48
1635386380000|2021-10-28 01:59:40|85882.9|85832.9|85883.6|85833.6|85883.9|85833.9|85882|85832|41
1635386390000|2021-10-28 01:59:50|85883.7|85833.7|85879.9|85829.9|85883.7|85833.7|85879.8|85829.8|40
1635386400000|2021-10-28 02:00:00|85880|85830|85876.8|85826.8|85880.5|85830.5|85876|85826|49
1635386410000|2021-10-28 02:00:10|85877.2|85827.2|85874.1|85824.1|85878.8|85828.8|85873.8|85823.8|57
1635386420000|2021-10-28 02:00:20|85874.2|85824.2|85877.4|85827.4|85878.5|85828.5|85873.6|85823.6|45
1635386430000|2021-10-28 02:00:30|85877.3|85827.3|85879.4|85829.4|85879.7|85829.7|85877.2|85827.2|27
1635386440000|2021-10-28 02:00:40|85879.5|85829.5|85884.7|85834.7|85885|85835|85879.5|85829.5|48
1635386450000|2021-10-28 02:00:50|85884.5|85834.5|85883.3|85833.3|85884.7|85834.7|85882.6|85832.6|36
1635386460000|2021-10-28 02:01:00|85883.1|85833.1|85887.3|85837.3|85887.6|85837.6|85883.1|85833.1|44
1635386470000|2021-10-28 02:01:10|85886.8|85836.8|85887.3|85837.3|85891|85841|85886.5|85836.5|34
1635386480000|2021-10-28 02:01:20|85888.6|85838.6|85881.2|85831.2|85888.6|85838.6|85880.6|85830.6|41
1635386490000|2021-10-28 02:01:30|85881.3|85831.3|85880.3|85830.3|85881.5|85831.5|85880.2|85830.2|26
1635386500000|2021-10-28 02:01:40|85880.6|85830.6|85883.6|85833.6|85883.9|85833.9|85878.6|85828.6|37
1635386510000|2021-10-28 02:01:50|85883.8|85833.8|85880.2|85830.2|85883.8|85833.8|85877.3|85827.3|49
1635386520000|2021-10-28 02:02:00|85880.6|85830.6|85879.4|85829.4|85880.6|85830.6|85878.7|85828.7|22
1635386530000|2021-10-28 02:02:10|85879.3|85829.3|85877|85827|85879.5|85829.5|85877|85827|26
1635386540000|2021-10-28 02:02:20|85876.8|85826.8|85880.3|85830.3|85880.7|85830.7|85876.8|85826.8|27
1635386550000|2021-10-28 02:02:30|85879.5|85829.5|85886.4|85836.4|85886.6|85836.6|85879.5|85829.5|51
1635386560000|2021-10-28 02:02:40|85885.8|85835.8|85886.9|85836.9|85887.8|85837.8|85885.1|85835.1|27
1635386570000|2021-10-28 02:02:50|85887|85837|85886|85836|85888.8|85838.8|85885.8|85835.8|37
1635386580000|2021-10-28 02:03:00|85886.2|85836.2|85883.5|85833.5|85886.2|85836.2|85883.3|85833.3|37
1635386590000|2021-10-28 02:03:10|85883.3|85833.3|85883.3|85833.3|85884|85834|85882.5|85832.5|18
1635386600000|2021-10-28 02:03:20|85883.6|85833.6|85880.5|85830.5|85883.6|85833.6|85879.1|85829.1|47
1635386610000|2021-10-28 02:03:30|85880.7|85830.7|85878.8|85828.8|85880.7|85830.7|85878.4|85828.4|27
1635386620000|2021-10-28 02:03:40|85878.7|85828.7|85880.7|85830.7|85880.9|85830.9|85878|85828|23
1635386630000|2021-10-28 02:03:50|85880.5|85830.5|85880.2|85830.2|85880.5|85830.5|85879.1|85829.1|26
1635386640000|2021-10-28 02:04:00|85880.1|85830.1|85875.8|85825.8|85880.1|85830.1|85874.2|85824.2|48
1635386650000|2021-10-28 02:04:10|85876|85826|85872.5|85822.5|85876|85826|85872.2|85822.2|31
1635386660000|2021-10-28 02:04:20|85872.6|85822.6|85874.6|85824.6|85874.6|85824.6|85872|85822|24
1635386670000|2021-10-28 02:04:30|85874.3|85824.3|85875|85825|85875|85825|85872.3|85822.3|42
1635386680000|2021-10-28 02:04:40|85874.7|85824.7|85871.6|85821.6|85874.9|85824.9|85871.5|85821.5|25
1635386690000|2021-10-28 02:04:50|85872|85822|85874.6|85824.6|85876|85826|85871.9|85821.9|27
1635386700000|2021-10-28 02:05:00|85874.5|85824.5|85877.3|85827.3|85877.3|85827.3|85873.3|85823.3|36
1635386710000|2021-10-28 02:05:10|85876.8|85826.8|85875.6|85825.6|85878.8|85828.8|85875.1|85825.1|42
1635386720000|2021-10-28 02:05:20|85875.7|85825.7|85871.3|85821.3|85875.7|85825.7|85868.5|85818.5|44
1635386730000|2021-10-28 02:05:30|85871.1|85821.1|85870.2|85820.2|85873|85823|85870.1|85820.1|30
1635386740000|2021-10-28 02:05:40|85870.4|85820.4|85869.8|85819.8|85870.8|85820.8|85869.8|85819.8|33
1635386750000|2021-10-28 02:05:50|85869.7|85819.7|85862|85812|85870.3|85820.3|85861.9|85811.9|40
1635386760000|2021-10-28 02:06:00|85861.8|85811.8|85862.3|85812.3|85862.9|85812.9|85861.4|85811.4|40
1635386770000|2021-10-28 02:06:10|85862.2|85812.2|85858.9|85808.9|85862.6|85812.6|85858.7|85808.7|38
1635386780000|2021-10-28 02:06:20|85859.3|85809.3|85858.9|85808.9|85859.5|85809.5|85858.7|85808.7|28
1635386790000|2021-10-28 02:06:30|85858.6|85808.6|85862.6|85812.6|85863|85813|85858.1|85808.1|37
1635386800000|2021-10-28 02:06:40|85862.5|85812.5|85863.1|85813.1|85863.5|85813.5|85861.8|85811.8|17
1635386810000|2021-10-28 02:06:50|85863.2|85813.2|85863.2|85813.2|85863.5|85813.5|85862.5|85812.5|15
1635386820000|2021-10-28 02:07:00|85862.9|85812.9|85862.1|85812.1|85864|85814|85861.9|85811.9|13
1635386830000|2021-10-28 02:07:10|85861.7|85811.7|85859.4|85809.4|85862.4|85812.4|85859.4|85809.4|18
1635386840000|2021-10-28 02:07:20|85859.7|85809.7|85854.7|85804.7|85859.7|85809.7|85853.6|85803.6|31
1635386850000|2021-10-28 02:07:30|85855.1|85805.1|85859.1|85809.1|85859.6|85809.6|85853|85803|40
1635386860000|2021-10-28 02:07:40|85859.2|85809.2|85859.2|85809.2|85859.5|85809.5|85858.2|85808.2|24
1635386870000|2021-10-28 02:07:50|85859.3|85809.3|85857.7|85807.7|85859.3|85809.3|85857.5|85807.5|27
1635386880000|2021-10-28 02:08:00|85857.6|85807.6|85851.6|85801.6|85857.6|85807.6|85851.3|85801.3|39
1635386890000|2021-10-28 02:08:10|85851.8|85801.8|85847.5|85797.5|85854.5|85804.5|85846.7|85796.7|51
1635386900000|2021-10-28 02:08:20|85847|85797|85847.8|85797.8|85848.2|85798.2|85847|85797|23
1635386910000|2021-10-28 02:08:30|85847.9|85797.9|85849.6|85799.6|85850.8|85800.8|85847.1|85797.1|25
1635386920000|2021-10-28 02:08:40|85849.5|85799.5|85849.3|85799.3|85851.6|85801.6|85849|85799|22
1635386930000|2021-10-28 02:08:50|85849.5|85799.5|85849.1|85799.1|85851.7|85801.7|85848.3|85798.3|23
1635386940000|2021-10-28 02:09:00|85848.5|85798.5|85852.6|85802.6|85852.8|85802.8|85847.8|85797.8|39
1635386950000|2021-10-28 02:09:10|85852.9|85802.9|85851.1|85801.1|85853|85803|85850.5|85800.5|22
1635386960000|2021-10-28 02:09:20|85851.2|85801.2|85851.9|85801.9|85852.5|85802.5|85851.2|85801.2|7
1635386970000|2021-10-28 02:09:30|85852.2|85802.2|85855.3|85805.3|85855.9|85805.9|85852|85802|26
1635386980000|2021-10-28 02:09:40|85855.4|85805.4|85856.5|85806.5|85857.8|85807.8|85854.9|85804.9|45
1635386990000|2021-10-28 02:09:50|85857.1|85807.1|85858.3|85808.3|85859.1|85809.1|85857.1|85807.1|35
1635387000000|2021-10-28 02:10:00|85857.8|85807.8|85855.5|85805.5|85857.9|85807.9|85855.5|85805.5|40
1635387010000|2021-10-28 02:10:10|85855.6|85805.6|85856.2|85806.2|85858.5|85808.5|85854.9|85804.9|41
1635387020000|2021-10-28 02:10:20|85856.5|85806.5|85856|85806|85856.5|85806.5|85855.3|85805.3|19
1635387030000|2021-10-28 02:10:30|85855.9|85805.9|85858.1|85808.1|85858.7|85808.7|85855.7|85805.7|19
1635387040000|2021-10-28 02:10:40|85858.3|85808.3|85865.5|85815.5|85865.5|85815.5|85858.3|85808.3|36
1635387050000|2021-10-28 02:10:50|85865.6|85815.6|85864.6|85814.6|85865.7|85815.7|85864.5|85814.5|18
1635387060000|2021-10-28 02:11:00|85864.2|85814.2|85856.2|85806.2|85864.2|85814.2|85856.2|85806.2|37
1635387070000|2021-10-28 02:11:10|85856.1|85806.1|85857|85807|85858.4|85808.4|85855.4|85805.4|32
1635387080000|2021-10-28 02:11:20|85856.9|85806.9|85853.8|85803.8|85857|85807|85853.8|85803.8|21
1635387090000|2021-10-28 02:11:30|85853.6|85803.6|85851.5|85801.5|85853.6|85803.6|85851.5|85801.5|22
1635387100000|2021-10-28 02:11:40|85851.7|85801.7|85853.3|85803.3|85853.5|85803.5|85851.4|85801.4|22
1635387110000|2021-10-28 02:11:50|85853.1|85803.1|85853.8|85803.8|85854.6|85804.6|85853.1|85803.1|19
1635387120000|2021-10-28 02:12:00|85853.9|85803.9|85851.2|85801.2|85853.9|85803.9|85850.6|85800.6|24
1635387130000|2021-10-28 02:12:10|85851.4|85801.4|85850.8|85800.8|85854.1|85804.1|85850.2|85800.2|29
1635387140000|2021-10-28 02:12:20|85850.6|85800.6|85851|85801|85852.3|85802.3|85850.2|85800.2|23
1635387150000|2021-10-28 02:12:30|85851.2|85801.2|85851.3|85801.3|85851.7|85801.7|85850.4|85800.4|30
1635387160000|2021-10-28 02:12:40|85851.2|85801.2|85852.5|85802.5|85853.1|85803.1|85851.2|85801.2|26
1635387170000|2021-10-28 02:12:50|85852.4|85802.4|85852.2|85802.2|85853|85803|85852.2|85802.2|16
1635387180000|2021-10-28 02:13:00|85851.7|85801.7|85849.3|85799.3|85852.6|85802.6|85849|85799|21
1635387190000|2021-10-28 02:13:10|85849.6|85799.6|85847.9|85797.9|85850.1|85800.1|85846.2|85796.2|38
1635387200000|2021-10-28 02:13:20|85848|85798|85842.4|85792.4|85848.8|85798.8|85838.7|85788.7|29
1635387210000|2021-10-28 02:13:30|85843.1|85793.1|85843.3|85793.3|85843.6|85793.6|85841.6|85791.6|26
1635387220000|2021-10-28 02:13:40|85843.2|85793.2|85843.5|85793.5|85844.1|85794.1|85842.9|85792.9|15
1635387230000|2021-10-28 02:13:50|85843.1|85793.1|85843.2|85793.2|85844.6|85794.6|85843|85793|13
1635387240000|2021-10-28 02:14:00|85842.9|85792.9|85844.6|85794.6|85845.2|85795.2|85842.9|85792.9|27
1635387250000|2021-10-28 02:14:10|85844.4|85794.4|85843.4|85793.4|85845.1|85795.1|85842.8|85792.8|23
1635387260000|2021-10-28 02:14:20|85843.3|85793.3|85843.1|85793.1|85843.7|85793.7|85842.9|85792.9|36
1635387270000|2021-10-28 02:14:30|85844|85794|85843.4|85793.4|85844.2|85794.2|85843|85793|28
1635387280000|2021-10-28 02:14:40|85843.2|85793.2|85843.2|85793.2|85843.8|85793.8|85841.7|85791.7|22
1635387290000|2021-10-28 02:14:50|85842.7|85792.7|85842.8|85792.8|85844.3|85794.3|85842.7|85792.7|27
1635387300000|2021-10-28 02:15:00|85842.7|85792.7|85844.2|85794.2|85844.2|85794.2|85842.7|85792.7|23
1635387310000|2021-10-28 02:15:10|85843.8|85793.8|85846|85796|85846|85796|85843.2|85793.2|20
1635387320000|2021-10-28 02:15:20|85845.6|85795.6|85847.7|85797.7|85848.4|85798.4|85845.5|85795.5|29
1635387330000|2021-10-28 02:15:30|85847.8|85797.8|85844.9|85794.9|85847.8|85797.8|85844.7|85794.7|37
1635387340000|2021-10-28 02:15:40|85844.8|85794.8|85843.9|85793.9|85845|85795|85841|85791|33
1635387350000|2021-10-28 02:15:50|85844|85794|85848.5|85798.5|85848.5|85798.5|85842.4|85792.4|22
1635387360000|2021-10-28 02:16:00|85849.2|85799.2|85849.6|85799.6|85850.1|85800.1|85847.9|85797.9|31
1635387370000|2021-10-28 02:16:10|85849.5|85799.5|85852.8|85802.8|85852.8|85802.8|85848.9|85798.9|34
1635387380000|2021-10-28 02:16:20|85852.7|85802.7|85852.4|85802.4|85852.7|85802.7|85851.2|85801.2|29
1635387390000|2021-10-28 02:16:30|85852.9|85802.9|85852.4|85802.4|85852.9|85802.9|85851.8|85801.8|21
1635387400000|2021-10-28 02:16:40|85852.2|85802.2|85852.5|85802.5|85852.8|85802.8|85852.2|85802.2|9
1635387410000|2021-10-28 02:16:50|85852.2|85802.2|85855.7|85805.7|85855.7|85805.7|85851.3|85801.3|36
1635387420000|2021-10-28 02:17:00|85855.5|85805.5|85856|85806|85856.8|85806.8|85854.7|85804.7|28
1635387430000|2021-10-28 02:17:10|85856.2|85806.2|85856.1|85806.1|85856.4|85806.4|85855.7|85805.7|14
1635387440000|2021-10-28 02:17:20|85856.5|85806.5|85856.8|85806.8|85857|85807|85855.8|85805.8|13
1635387450000|2021-10-28 02:17:30|85856.9|85806.9|85855.9|85805.9|85857.9|85807.9|85855.9|85805.9|18
1635387460000|2021-10-28 02:17:40|85856.5|85806.5|85856.6|85806.6|85856.7|85806.7|85855.6|85805.6|25
1635387470000|2021-10-28 02:17:50|85856.9|85806.9|85856.6|85806.6|85856.9|85806.9|85855.9|85805.9|33
1635387480000|2021-10-28 02:18:00|85856.5|85806.5|85857.2|85807.2|85858|85808|85855.5|85805.5|29
1635387490000|2021-10-28 02:18:10|85857|85807|85857|85807|85857.6|85807.6|85856.5|85806.5|25
1635387500000|2021-10-28 02:18:20|85856.8|85806.8|85860.5|85810.5|85860.5|85810.5|85856.7|85806.7|32
1635387510000|2021-10-28 02:18:30|85860.3|85810.3|85862.1|85812.1|85863|85813|85860.2|85810.2|27
1635387520000|2021-10-28 02:18:40|85861.8|85811.8|85864.2|85814.2|85864.9|85814.9|85861.4|85811.4|26
1635387530000|2021-10-28 02:18:50|85864|85814|85865.3|85815.3|85865.9|85815.9|85863.7|85813.7|26
1635387540000|2021-10-28 02:19:00|85865.1|85815.1|85862.2|85812.2|85869.3|85819.3|85861.5|85811.5|39
1635387550000|2021-10-28 02:19:10|85862.5|85812.5|85861.5|85811.5|85862.5|85812.5|85858.6|85808.6|37
1635387560000|2021-10-28 02:19:20|85861.4|85811.4|85860.9|85810.9|85861.4|85811.4|85859.4|85809.4|24
1635387570000|2021-10-28 02:19:30|85861|85811|85857.4|85807.4|85861|85811|85856.6|85806.6|41
1635387580000|2021-10-28 02:19:40|85857.5|85807.5|85864.2|85814.2|85865.8|85815.8|85857.5|85807.5|51
1635387590000|2021-10-28 02:19:50|85864.1|85814.1|85870.9|85820.9|85875.8|85825.8|85863.9|85813.9|41
1635387600000|2021-10-28 02:20:00|85870.7|85820.7|85870.5|85820.5|85871.4|85821.4|85870.2|85820.2|32
1635387610000|2021-10-28 02:20:10|85870.7|85820.7|85867.5|85817.5|85871.1|85821.1|85867.4|85817.4|16
1635387620000|2021-10-28 02:20:20|85867.6|85817.6|85865.4|85815.4|85867.7|85817.7|85864|85814|26
1635387630000|2021-10-28 02:20:30|85865.2|85815.2|85866.5|85816.5|85866.8|85816.8|85865.2|85815.2|22
1635387640000|2021-10-28 02:20:40|85866.4|85816.4|85864.2|85814.2|85866.4|85816.4|85863.8|85813.8|33
1635387650000|2021-10-28 02:20:50|85864.1|85814.1|85864.3|85814.3|85864.4|85814.4|85863.5|85813.5|18
1635387660000|2021-10-28 02:21:00|85864.4|85814.4|85865.3|85815.3|85866.2|85816.2|85864.3|85814.3|28
1635387670000|2021-10-28 02:21:10|85865.1|85815.1|85867.1|85817.1|85867.1|85817.1|85865|85815|30
1635387680000|2021-10-28 02:21:20|85866.9|85816.9|85867.2|85817.2|85871.5|85821.5|85866.4|85816.4|48
1635387690000|2021-10-28 02:21:30|85867.1|85817.1|85866.3|85816.3|85867.7|85817.7|85864.2|85814.2|28
1635387700000|2021-10-28 02:21:40|85866.5|85816.5|85868.8|85818.8|85868.8|85818.8|85866.5|85816.5|14
1635387710000|2021-10-28 02:21:50|85868.9|85818.9|85869.6|85819.6|85869.6|85819.6|85868.4|85818.4|29
1635387720000|2021-10-28 02:22:00|85869.9|85819.9|85869.7|85819.7|85870.3|85820.3|85869.6|85819.6|20
1635387730000|2021-10-28 02:22:10|85870|85820|85869|85819|85870.5|85820.5|85868.8|85818.8|25
1635387740000|2021-10-28 02:22:20|85869.3|85819.3|85869.6|85819.6|85870.3|85820.3|85868.4|85818.4|26
1635387750000|2021-10-28 02:22:30|85869.3|85819.3|85869.5|85819.5|85869.7|85819.7|85868.8|85818.8|19
1635387760000|2021-10-28 02:22:40|85869.4|85819.4|85872.8|85822.8|85872.9|85822.9|85869.1|85819.1|18
1635387770000|2021-10-28 02:22:50|85872.7|85822.7|85872.8|85822.8|85873.3|85823.3|85871.8|85821.8|28
1635387780000|2021-10-28 02:23:00|85872.7|85822.7|85871.6|85821.6|85872.7|85822.7|85871.3|85821.3|25
1635387790000|2021-10-28 02:23:10|85872.2|85822.2|85871.8|85821.8|85872.2|85822.2|85870.9|85820.9|29
1635387800000|2021-10-28 02:23:20|85872|85822|85871.9|85821.9|85872.5|85822.5|85871.8|85821.8|27
1635387810000|2021-10-28 02:23:30|85872.3|85822.3|85873.7|85823.7|85874.2|85824.2|85869.5|85819.5|39
1635387820000|2021-10-28 02:23:40|85872.8|85822.8|85871.2|85821.2|85872.8|85822.8|85870.7|85820.7|33
1635387830000|2021-10-28 02:23:50|85871.3|85821.3|85872.3|85822.3|85872.3|85822.3|85871.1|85821.1|20
1635387840000|2021-10-28 02:24:00|85872.8|85822.8|85884.6|85834.6|85886|85836|85872.7|85822.7|43
1635387850000|2021-10-28 02:24:10|85885.3|85835.3|85873.4|85823.4|85885.5|85835.5|85873|85823|32
1635387860000|2021-10-28 02:24:20|85873.8|85823.8|85887.9|85837.9|85888.4|85838.4|85873.6|85823.6|33
1635387870000|2021-10-28 02:24:30|85887.7|85837.7|85887.3|85837.3|85887.9|85837.9|85887|85837|17
1635387880000|2021-10-28 02:24:40|85887.8|85837.8|85886|85836|85888.1|85838.1|85885.2|85835.2|19
1635387890000|2021-10-28 02:24:50|85885.9|85835.9|85887|85837|85887|85837|85884.6|85834.6|25
1635387900000|2021-10-28 02:25:00|85886.7|85836.7|85888.1|85838.1|85888.6|85838.6|85886.7|85836.7|28
1635387910000|2021-10-28 02:25:10|85887.9|85837.9|85887.3|85837.3|85888.7|85838.7|85886.4|85836.4|32
1635387920000|2021-10-28 02:25:20|85887|85837|85885.6|85835.6|85887|85837|85885.3|85835.3|22
1635387930000|2021-10-28 02:25:30|85885.8|85835.8|85886.2|85836.2|85886.3|85836.3|85884.9|85834.9|26
1635387940000|2021-10-28 02:25:40|85885.9|85835.9|85885.5|85835.5|85886.1|85836.1|85885.5|85835.5|16
1635387950000|2021-10-28 02:25:50|85885.8|85835.8|85885|85835|85886.5|85836.5|85883.5|85833.5|20
1635387960000|2021-10-28 02:26:00|85885.3|85835.3|85885.6|85835.6|85886.1|85836.1|85885.3|85835.3|14
1635387970000|2021-10-28 02:26:10|85885.7|85835.7|85887.8|85837.8|85888.1|85838.1|85883.2|85833.2|37
1635387980000|2021-10-28 02:26:20|85888|85838|85886|85836|85888|85838|85885.1|85835.1|31
1635387990000|2021-10-28 02:26:30|85885.9|85835.9|85886.8|85836.8|85887|85837|85885.8|85835.8|40
1635388000000|2021-10-28 02:26:40|85886.9|85836.9|85886.4|85836.4|85888.5|85838.5|85886.2|85836.2|34
1635388010000|2021-10-28 02:26:50|85887.8|85837.8|85887.6|85837.6|85888.8|85838.8|85885.4|85835.4|21
1635388020000|2021-10-28 02:27:00|85887.3|85837.3|85887.4|85837.4|85889|85839|85886.7|85836.7|33
1635388030000|2021-10-28 02:27:10|85887.1|85837.1|85887.8|85837.8|85888|85838|85887|85837|21
1635388040000|2021-10-28 02:27:20|85887.9|85837.9|85888.4|85838.4|85889.2|85839.2|85887.7|85837.7|25
1635388050000|2021-10-28 02:27:30|85888.7|85838.7|85887.7|85837.7|85889.2|85839.2|85887.7|85837.7|25
1635388060000|2021-10-28 02:27:40|85887.9|85837.9|85887.5|85837.5|85889.3|85839.3|85887.5|85837.5|28
1635388070000|2021-10-28 02:27:50|85887.9|85837.9|85889.9|85839.9|85890.6|85840.6|85887.6|85837.6|31
1635388080000|2021-10-28 02:28:00|85890.1|85840.1|85887.4|85837.4|85890.1|85840.1|85887.2|85837.2|26
1635388090000|2021-10-28 02:28:10|85888.6|85838.6|85887.4|85837.4|85889.3|85839.3|85887.4|85837.4|33
1635388100000|2021-10-28 02:28:20|85887.7|85837.7|85888.7|85838.7|85890.8|85840.8|85886.6|85836.6|27
1635388110000|2021-10-28 02:28:30|85888.3|85838.3|85887.6|85837.6|85888.8|85838.8|85886.9|85836.9|27
1635388120000|2021-10-28 02:28:40|85887.5|85837.5|85888.8|85838.8|85889.7|85839.7|85887.1|85837.1|41
1635388130000|2021-10-28 02:28:50|85888.7|85838.7|85890.2|85840.2|85892.1|85842.1|85888.2|85838.2|36
1635388140000|2021-10-28 02:29:00|85890|85840|85888.6|85838.6|85890.8|85840.8|85888.6|85838.6|19
1635388150000|2021-10-28 02:29:10|85888.8|85838.8|85891|85841|85891.4|85841.4|85888.7|85838.7|20
1635388160000|2021-10-28 02:29:20|85891.1|85841.1|85890.6|85840.6|85891.3|85841.3|85890.2|85840.2|22
1635388170000|2021-10-28 02:29:30|85890.7|85840.7|85890.5|85840.5|85891.1|85841.1|85890.1|85840.1|35
1635388180000|2021-10-28 02:29:40|85890.6|85840.6|85890.1|85840.1|85890.6|85840.6|85889.6|85839.6|22
1635388190000|2021-10-28 02:29:50|85889.7|85839.7|85892|85842|85892.7|85842.7|85888.4|85838.4|22
1635388200000|2021-10-28 02:30:00|85891.7|85841.7|85891.9|85841.9|85892.6|85842.6|85891.5|85841.5|32
1635388210000|2021-10-28 02:30:10|85892.2|85842.2|85890.5|85840.5|85897.9|85847.9|85890.5|85840.5|55
1635388220000|2021-10-28 02:30:20|85890.7|85840.7|85891.6|85841.6|85892.1|85842.1|85890.7|85840.7|27
1635388230000|2021-10-28 02:30:30|85891.4|85841.4|85894.9|85844.9|85895.3|85845.3|85891.3|85841.3|20
1635388240000|2021-10-28 02:30:40|85895|85845|85895.4|85845.4|85895.4|85845.4|85894.8|85844.8|10
1635388250000|2021-10-28 02:30:50|85895.3|85845.3|85893.9|85843.9|85896|85846|85892.9|85842.9|28
1635388260000|2021-10-28 02:31:00|85893.6|85843.6|85894.3|85844.3|85894.3|85844.3|85893.2|85843.2|36
1635388270000|2021-10-28 02:31:10|85894.1|85844.1|85896.2|85846.2|85896.2|85846.2|85894.1|85844.1|15
1635388280000|2021-10-28 02:31:20|85895.3|85845.3|85893.4|85843.4|85898.5|85848.5|85893.4|85843.4|36
1635388290000|2021-10-28 02:31:30|85893.5|85843.5|85897.6|85847.6|85898.5|85848.5|85890.2|85840.2|43
1635388300000|2021-10-28 02:31:40|85897.2|85847.2|85898.8|85848.8|85899.4|85849.4|85897.2|85847.2|32
1635388310000|2021-10-28 02:31:50|85898.9|85848.9|85907.1|85857.1|85908|85858|85898.9|85848.9|37
1635388320000|2021-10-28 02:32:00|85907.5|85857.5|85913|85863|85913|85863|85907.2|85857.2|39
1635388330000|2021-10-28 02:32:10|85913.5|85863.5|85912.7|85862.7|85913.8|85863.8|85912.3|85862.3|32
1635388340000|2021-10-28 02:32:20|85912.8|85862.8|85923.5|85873.5|85924|85874|85912.5|85862.5|37
1635388350000|2021-10-28 02:32:30|85923.6|85873.6|85922|85872|85924.4|85874.4|85921.3|85871.3|35
1635388360000|2021-10-28 02:32:40|85922.1|85872.1|85922.1|85872.1|85922.2|85872.2|85920.8|85870.8|17
1635388370000|2021-10-28 02:32:50|85921.8|85871.8|85925.9|85875.9|85931.9|85881.9|85921.6|85871.6|23
1635388380000|2021-10-28 02:33:00|85925.5|85875.5|85924.9|85874.9|85926|85876|85924|85874|16
1635388390000|2021-10-28 02:33:10|85924.6|85874.6|85920.3|85870.3|85924.7|85874.7|85920.3|85870.3|19
1635388400000|2021-10-28 02:33:20|85921|85871|85927.2|85877.2|85927.6|85877.6|85920.4|85870.4|38
1635388410000|2021-10-28 02:33:30|85923.6|85873.6|85923.5|85873.5|85924.1|85874.1|85922.5|85872.5|35
1635388420000|2021-10-28 02:33:40|85923.4|85873.4|85925.3|85875.3|85925.4|85875.4|85923.2|85873.2|20
1635388430000|2021-10-28 02:33:50|85924.9|85874.9|85925.8|85875.8|85928.1|85878.1|85924.6|85874.6|22
1635388440000|2021-10-28 02:34:00|85925.7|85875.7|85925.4|85875.4|85926.1|85876.1|85923.9|85873.9|22
1635388450000|2021-10-28 02:34:10|85925.9|85875.9|85926.7|85876.7|85926.7|85876.7|85925|85875|19
1635388460000|2021-10-28 02:34:20|85926.5|85876.5|85927.8|85877.8|85928.1|85878.1|85925.5|85875.5|25
1635388470000|2021-10-28 02:34:30|85928.4|85878.4|85927.5|85877.5|85928.6|85878.6|85927.3|85877.3|22
1635388480000|2021-10-28 02:34:40|85927.8|85877.8|85928.7|85878.7|85928.7|85878.7|85927.6|85877.6|16
1635388490000|2021-10-28 02:34:50|85928.8|85878.8|85927.3|85877.3|85928.8|85878.8|85926.2|85876.2|27
1635388500000|2021-10-28 02:35:00|85926.8|85876.8|85926.5|85876.5|85927.8|85877.8|85926.3|85876.3|51
1635388510000|2021-10-28 02:35:10|85926.7|85876.7|85926.6|85876.6|85926.7|85876.7|85925.3|85875.3|28
1635388520000|2021-10-28 02:35:20|85926.8|85876.8|85926.6|85876.6|85927.1|85877.1|85926.5|85876.5|29
1635388530000|2021-10-28 02:35:30|85926.5|85876.5|85926.1|85876.1|85927.1|85877.1|85925.9|85875.9|20
1635388540000|2021-10-28 02:35:40|85926.5|85876.5|85926.9|85876.9|85927.1|85877.1|85926.1|85876.1|16
1635388550000|2021-10-28 02:35:50|85926.6|85876.6|85927|85877|85927.3|85877.3|85926.3|85876.3|24
1635388560000|2021-10-28 02:36:00|85926.8|85876.8|85926.6|85876.6|85927.7|85877.7|85925.9|85875.9|17
1635388570000|2021-10-28 02:36:10|85926.7|85876.7|85925.5|85875.5|85926.7|85876.7|85924.5|85874.5|18
1635388580000|2021-10-28 02:36:20|85925.3|85875.3|85921.5|85871.5|85925.3|85875.3|85920.9|85870.9|24
1635388590000|2021-10-28 02:36:30|85922.6|85872.6|85920.8|85870.8|85922.6|85872.6|85918.8|85868.8|33
1635388600000|2021-10-28 02:36:40|85920.9|85870.9|85911.1|85861.1|85921.7|85871.7|85911|85861|33
1635388610000|2021-10-28 02:36:50|85911.6|85861.6|85902.9|85852.9|85911.9|85861.9|85900.8|85850.8|47
1635388620000|2021-10-28 02:37:00|85903|85853|85899.9|85849.9|85903|85853|85898.9|85848.9|37
1635388630000|2021-10-28 02:37:10|85900|85850|85896.4|85846.4|85901|85851|85896|85846|57
1635388640000|2021-10-28 02:37:20|85897.2|85847.2|85895.3|85845.3|85897.7|85847.7|85894.3|85844.3|41
1635388650000|2021-10-28 02:37:30|85895.4|85845.4|85898|85848|85898|85848|85895.4|85845.4|33
1635388660000|2021-10-28 02:37:40|85898.3|85848.3|85898.5|85848.5|85899.4|85849.4|85896.7|85846.7|47
1635388670000|2021-10-28 02:37:50|85898.8|85848.8|85910.5|85860.5|85910.5|85860.5|85898.4|85848.4|58
1635388680000|2021-10-28 02:38:00|85910.3|85860.3|85910.9|85860.9|85911.5|85861.5|85910|85860|34
1635388690000|2021-10-28 02:38:10|85911.2|85861.2|85906.9|85856.9|85911.2|85861.2|85905.6|85855.6|25
1635388700000|2021-10-28 02:38:20|85906.6|85856.6|85906.4|85856.4|85909.4|85859.4|85906|85856|50
1635388710000|2021-10-28 02:38:30|85906.7|85856.7|85907.8|85857.8|85908.4|85858.4|85906.7|85856.7|25
1635388720000|2021-10-28 02:38:40|85907.9|85857.9|85899.2|85849.2|85907.9|85857.9|85898.9|85848.9|42
1635388730000|2021-10-28 02:38:50|85899.1|85849.1|85895|85845|85899.1|85849.1|85894.7|85844.7|43
1635388740000|2021-10-28 02:39:00|85895.1|85845.1|85892.2|85842.2|85896.6|85846.6|85890.8|85840.8|32
1635388750000|2021-10-28 02:39:10|85891.9|85841.9|85893.6|85843.6|85894.4|85844.4|85891.9|85841.9|37
1635388760000|2021-10-28 02:39:20|85893.9|85843.9|85891.9|85841.9|85893.9|85843.9|85891.2|85841.2|40
1635388770000|2021-10-28 02:39:30|85891.4|85841.4|85887.7|85837.7|85891.8|85841.8|85887.5|85837.5|42
1635388780000|2021-10-28 02:39:40|85887.4|85837.4|85872.4|85822.4|85887.4|85837.4|85870.7|85820.7|58
1635388790000|2021-10-28 02:39:50|85872.5|85822.5|85870.6|85820.6|85872.5|85822.5|85868.8|85818.8|46
1635388800000|2021-10-28 02:40:00|85870|85820|85868.3|85818.3|85872.5|85822.5|85868.3|85818.3|35
1635388810000|2021-10-28 02:40:10|85868.2|85818.2|85869.6|85819.6|85871.3|85821.3|85868.2|85818.2|36
1635388820000|2021-10-28 02:40:20|85869.9|85819.9|85862.4|85812.4|85870.5|85820.5|85861.3|85811.3|50
1635388830000|2021-10-28 02:40:30|85861.9|85811.9|85862|85812|85864.2|85814.2|85859.6|85809.6|50
1635388840000|2021-10-28 02:40:40|85861.2|85811.2|85855.1|85805.1|85861.9|85811.9|85854|85804|50
1635388850000|2021-10-28 02:40:50|85855.3|85805.3|85853.3|85803.3|85856.4|85806.4|85852.6|85802.6|46
1635388860000|2021-10-28 02:41:00|85854|85804|85852.9|85802.9|85856.5|85806.5|85850.6|85800.6|23
1635388870000|2021-10-28 02:41:10|85852.7|85802.7|85851.8|85801.8|85855.8|85805.8|85849.8|85799.8|27
1635388880000|2021-10-28 02:41:20|85852.2|85802.2|85854.1|85804.1|85855.7|85805.7|85852.2|85802.2|39
1635388890000|2021-10-28 02:41:30|85854.2|85804.2|85851.3|85801.3|85854.5|85804.5|85850|85800|38
1635388900000|2021-10-28 02:41:40|85851.4|85801.4|85856.3|85806.3|85858.3|85808.3|85851.4|85801.4|49
1635388910000|2021-10-28 02:41:50|85856.6|85806.6|85858.4|85808.4|85859.5|85809.5|85856.4|85806.4|44
1635388920000|2021-10-28 02:42:00|85858.9|85808.9|85857.5|85807.5|85859.4|85809.4|85855.4|85805.4|53
1635388930000|2021-10-28 02:42:10|85857.2|85807.2|85856|85806|85857.2|85807.2|85855.1|85805.1|25
1635388940000|2021-10-28 02:42:20|85856.2|85806.2|85858.4|85808.4|85860|85810|85856.1|85806.1|29
1635388950000|2021-10-28 02:42:30|85858.9|85808.9|85860.6|85810.6|85860.7|85810.7|85856.2|85806.2|26
1635388960000|2021-10-28 02:42:40|85860.7|85810.7|85858|85808|85862.3|85812.3|85856.7|85806.7|31
1635388970000|2021-10-28 02:42:50|85858.7|85808.7|85859.3|85809.3|85859.6|85809.6|85856.6|85806.6|28
1635388980000|2021-10-28 02:43:00|85859.2|85809.2|85856.1|85806.1|85859.6|85809.6|85853.9|85803.9|35
1635388990000|2021-10-28 02:43:10|85856|85806|85855.7|85805.7|85856.7|85806.7|85855.2|85805.2|29
1635389000000|2021-10-28 02:43:20|85855.6|85805.6|85854.8|85804.8|85858.2|85808.2|85854.7|85804.7|33
1635389010000|2021-10-28 02:43:30|85854.7|85804.7|85853.9|85803.9|85855.3|85805.3|85853.4|85803.4|23
1635389020000|2021-10-28 02:43:40|85854|85804|85848.8|85798.8|85854.8|85804.8|85848.3|85798.3|29
1635389030000|2021-10-28 02:43:50|85849.1|85799.1|85845.7|85795.7|85849.7|85799.7|85845.4|85795.4|41
1635389040000|2021-10-28 02:44:00|85846.8|85796.8|85843.7|85793.7|85847.5|85797.5|85843.3|85793.3|31
1635389050000|2021-10-28 02:44:10|85843.6|85793.6|85847|85797|85847.1|85797.1|85842.5|85792.5|30
1635389060000|2021-10-28 02:44:20|85847.1|85797.1|85845.2|85795.2|85847.1|85797.1|85845|85795|39
1635389070000|2021-10-28 02:44:30|85845.1|85795.1|85847|85797|85848|85798|85844.7|85794.7|38
1635389080000|2021-10-28 02:44:40|85847.2|85797.2|85845.6|85795.6|85847.4|85797.4|85845.4|85795.4|42
1635389090000|2021-10-28 02:44:50|85846.2|85796.2|85845.2|85795.2|85846.3|85796.3|85844.8|85794.8|32
1635389100000|2021-10-28 02:45:00|85845.1|85795.1|85840.9|85790.9|85845.1|85795.1|85840.8|85790.8|45
1635389110000|2021-10-28 02:45:10|85841.7|85791.7|85842.2|85792.2|85842.4|85792.4|85840.9|85790.9|47
1635389120000|2021-10-28 02:45:20|85841.9|85791.9|85840|85790|85843.6|85793.6|85839.8|85789.8|36
1635389130000|2021-10-28 02:45:30|85841|85791|85843.9|85793.9|85843.9|85793.9|85838.6|85788.6|41
1635389140000|2021-10-28 02:45:40|85843.7|85793.7|85843.8|85793.8|85843.8|85793.8|85841.4|85791.4|47
1635389150000|2021-10-28 02:45:50|85843.5|85793.5|85842.2|85792.2|85844|85794|85841.9|85791.9|25
1635389160000|2021-10-28 02:46:00|85842.6|85792.6|85840.9|85790.9|85843.1|85793.1|85835.8|85785.8|36
1635389170000|2021-10-28 02:46:10|85841.1|85791.1|85843.3|85793.3|85843.4|85793.4|85835.7|85785.7|45
1635389180000|2021-10-28 02:46:20|85843.4|85793.4|85842|85792|85844|85794|85841.5|85791.5|35
1635389190000|2021-10-28 02:46:30|85841.9|85791.9|85843.7|85793.7|85844.4|85794.4|85839.9|85789.9|38
1635389200000|2021-10-28 02:46:40|85843.9|85793.9|85844.6|85794.6|85845.6|85795.6|85842.4|85792.4|39
1635389210000|2021-10-28 02:46:50|85844.8|85794.8|85838|85788|85845.8|85795.8|85838|85788|37
1635389220000|2021-10-28 02:47:00|85839.1|85789.1|85841|85791|85844.1|85794.1|85839.1|85789.1|46
1635389230000|2021-10-28 02:47:10|85842.7|85792.7|85844.8|85794.8|85845.4|85795.4|85842.3|85792.3|48
1635389240000|2021-10-28 02:47:20|85844.6|85794.6|85848|85798|85848|85798|85844.2|85794.2|38
1635389250000|2021-10-28 02:47:30|85847.9|85797.9|85848|85798|85849.5|85799.5|85847.7|85797.7|37
1635389260000|2021-10-28 02:47:40|85847.6|85797.6|85846.5|85796.5|85848.5|85798.5|85845.1|85795.1|23
1635389270000|2021-10-28 02:47:50|85846.3|85796.3|85848.6|85798.6|85849.1|85799.1|85845.8|85795.8|47
1635389280000|2021-10-28 02:48:00|85848.1|85798.1|85847.8|85797.8|85848.9|85798.9|85844.7|85794.7|41
1635389290000|2021-10-28 02:48:10|85848|85798|85846.7|85796.7|85850.1|85800.1|85844.7|85794.7|54
1635389300000|2021-10-28 02:48:20|85846.4|85796.4|85850.6|85800.6|85851.2|85801.2|85846.2|85796.2|38
1635389310000|2021-10-28 02:48:30|85850.7|85800.7|85853.9|85803.9|85854.8|85804.8|85850.1|85800.1|42
1635389320000|2021-10-28 02:48:40|85854.1|85804.1|85853.4|85803.4|85855.3|85805.3|85852.7|85802.7|40
1635389330000|2021-10-28 02:48:50|85853.6|85803.6|85848.9|85798.9|85853.7|85803.7|85848.8|85798.8|32
1635389340000|2021-10-28 02:49:00|85849.2|85799.2|85845.9|85795.9|85849.2|85799.2|85844.9|85794.9|37
1635389350000|2021-10-28 02:49:10|85846.7|85796.7|85845.6|85795.6|85847.8|85797.8|85844.7|85794.7|47
1635389360000|2021-10-28 02:49:20|85846|85796|85846.5|85796.5|85848.5|85798.5|85845.2|85795.2|53
1635389370000|2021-10-28 02:49:30|85846.7|85796.7|85843|85793|85848|85798|85842.9|85792.9|43
1635389380000|2021-10-28 02:49:40|85843.9|85793.9|85841.2|85791.2|85844.3|85794.3|85839.9|85789.9|29
1635389390000|2021-10-28 02:49:50|85842.1|85792.1|85842.2|85792.2|85842.5|85792.5|85840.9|85790.9|22
1635389400000|2021-10-28 02:50:00|85841.9|85791.9|85840.1|85790.1|85843.6|85793.6|85838.8|85788.8|35
1635389410000|2021-10-28 02:50:10|85839.8|85789.8|85837.1|85787.1|85841.4|85791.4|85837|85787|51
1635389420000|2021-10-28 02:50:20|85837|85787|85835.1|85785.1|85837.7|85787.7|85834.1|85784.1|30
1635389430000|2021-10-28 02:50:30|85834.7|85784.7|85832.7|85782.7|85836.5|85786.5|85832|85782|46
1635389440000|2021-10-28 02:50:40|85833|85783|85834.7|85784.7|85835.4|85785.4|85830|85780|21
1635389450000|2021-10-28 02:50:50|85834.6|85784.6|85833.8|85783.8|85835.2|85785.2|85833.8|85783.8|20
1635389460000|2021-10-28 02:51:00|85834.1|85784.1|85830.8|85780.8|85834.1|85784.1|85830.1|85780.1|19
1635389470000|2021-10-28 02:51:10|85830.4|85780.4|85831.7|85781.7|85832.5|85782.5|85829.7|85779.7|23
1635389480000|2021-10-28 02:51:20|85831.6|85781.6|85830.6|85780.6|85833.5|85783.5|85828.7|85778.7|32
1635389490000|2021-10-28 02:51:30|85830.5|85780.5|85829.8|85779.8|85830.5|85780.5|85829|85779|16
1635389500000|2021-10-28 02:51:40|85829.7|85779.7|85827.3|85777.3|85831.7|85781.7|85827.3|85777.3|40
1635389510000|2021-10-28 02:51:50|85827.5|85777.5|85828.7|85778.7|85829.4|85779.4|85825.6|85775.6|48
1635389520000|2021-10-28 02:52:00|85828.9|85778.9|85831|85781|85832|85782|85828.9|85778.9|40
1635389530000|2021-10-28 02:52:10|85832.3|85782.3|85834.5|85784.5|85835.2|85785.2|85830.2|85780.2|49
1635389540000|2021-10-28 02:52:20|85834.3|85784.3|85832.3|85782.3|85835.3|85785.3|85832.1|85782.1|35
1635389550000|2021-10-28 02:52:30|85831.9|85781.9|85830.9|85780.9|85833.9|85783.9|85830.8|85780.8|30
1635389560000|2021-10-28 02:52:40|85831.7|85781.7|85832.5|85782.5|85832.5|85782.5|85831.4|85781.4|21
1635389570000|2021-10-28 02:52:50|85831.5|85781.5|85831.1|85781.1|85831.5|85781.5|85830.6|85780.6|5
1635389580000|2021-10-28 02:53:00|85831.3|85781.3|85836|85786|85836.5|85786.5|85830.3|85780.3|23
1635389590000|2021-10-28 02:53:10|85836.7|85786.7|85834|85784|85836.7|85786.7|85833.2|85783.2|38
1635389600000|2021-10-28 02:53:20|85834.1|85784.1|85831.9|85781.9|85835.5|85785.5|85831.7|85781.7|36
1635389610000|2021-10-28 02:53:30|85832.2|85782.2|85832.3|85782.3|85834.6|85784.6|85831.7|85781.7|26
1635389620000|2021-10-28 02:53:40|85832.5|85782.5|85830.8|85780.8|85832.5|85782.5|85830.6|85780.6|14
1635389630000|2021-10-28 02:53:50|85831.3|85781.3|85832.6|85782.6|85832.7|85782.7|85831.1|85781.1|30
1635389640000|2021-10-28 02:54:00|85832.7|85782.7|85831.2|85781.2|85833.1|85783.1|85831.2|85781.2|16
1635389650000|2021-10-28 02:54:10|85830.6|85780.6|85832.5|85782.5|85832.6|85782.6|85829.9|85779.9|39
1635389660000|2021-10-28 02:54:20|85832.6|85782.6|85830.4|85780.4|85832.8|85782.8|85830.4|85780.4|24
1635389670000|2021-10-28 02:54:30|85830.8|85780.8|85831.5|85781.5|85832|85782|85830.8|85780.8|32
1635389680000|2021-10-28 02:54:40|85831.8|85781.8|85831.3|85781.3|85832.3|85782.3|85831.3|85781.3|17
1635389690000|2021-10-28 02:54:50|85831.1|85781.1|85832|85782|85832|85782|85830.1|85780.1|19
1635389700000|2021-10-28 02:55:00|85832.1|85782.1|85832.1|85782.1|85833.2|85783.2|85831.4|85781.4|23
1635389710000|2021-10-28 02:55:10|85832|85782|85835|85785|85835.7|85785.7|85831.3|85781.3|29
1635389720000|2021-10-28 02:55:20|85836.1|85786.1|85838|85788|85840.2|85790.2|85835.9|85785.9|37
1635389730000|2021-10-28 02:55:30|85837.1|85787.1|85836.7|85786.7|85838.6|85788.6|85836.7|85786.7|10
1635389740000|2021-10-28 02:55:40|85838|85788|85837.4|85787.4|85838.7|85788.7|85836.8|85786.8|21
1635389750000|2021-10-28 02:55:50|85837.9|85787.9|85837.8|85787.8|85838.8|85788.8|85837.2|85787.2|22
1635389760000|2021-10-28 02:56:00|85837.9|85787.9|85840.5|85790.5|85840.5|85790.5|85837.9|85787.9|45
1635389770000|2021-10-28 02:56:10|85840.8|85790.8|85838.9|85788.9|85840.8|85790.8|85836.8|85786.8|23
1635389780000|2021-10-28 02:56:20|85838.3|85788.3|85837.2|85787.2|85838.8|85788.8|85837.1|85787.1|26
1635389790000|2021-10-28 02:56:30|85836.7|85786.7|85836.8|85786.8|85839.1|85789.1|85836.2|85786.2|21
1635389800000|2021-10-28 02:56:40|85837.7|85787.7|85836.5|85786.5|85838.3|85788.3|85836.1|85786.1|11
1635389810000|2021-10-28 02:56:50|85836.2|85786.2|85834.5|85784.5|85837.5|85787.5|85832.7|85782.7|27
1635389820000|2021-10-28 02:57:00|85834.4|85784.4|85833.5|85783.5|85835.6|85785.6|85832|85782|39
1635389830000|2021-10-28 02:57:10|85833.2|85783.2|85831.2|85781.2|85833.7|85783.7|85830|85780|37
1635389840000|2021-10-28 02:57:20|85831.8|85781.8|85831.3|85781.3|85833.1|85783.1|85829.6|85779.6|45
1635389850000|2021-10-28 02:57:30|85831|85781|85835.1|85785.1|85835.7|85785.7|85830.7|85780.7|39
1635389860000|2021-10-28 02:57:40|85835.3|85785.3|85835.1|85785.1|85837.8|85787.8|85835.1|85785.1|46
1635389870000|2021-10-28 02:57:50|85835.4|85785.4|85836.6|85786.6|85836.8|85786.8|85834.7|85784.7|22
1635389880000|2021-10-28 02:58:00|85836.8|85786.8|85837.1|85787.1|85838.4|85788.4|85836.5|85786.5|35
1635389890000|2021-10-28 02:58:10|85836.8|85786.8|85838.3|85788.3|85839.6|85789.6|85836.8|85786.8|45
1635389900000|2021-10-28 02:58:20|85838.4|85788.4|85836.7|85786.7|85840.1|85790.1|85835.1|85785.1|41
1635389910000|2021-10-28 02:58:30|85836.9|85786.9|85837.5|85787.5|85838.3|85788.3|85835.7|85785.7|33
1635389920000|2021-10-28 02:58:40|85837.8|85787.8|85838.3|85788.3|85840.2|85790.2|85837.8|85787.8|31
1635389930000|2021-10-28 02:58:50|85838.6|85788.6|85839.2|85789.2|85839.7|85789.7|85836.9|85786.9|52
1635389940000|2021-10-28 02:59:00|85839.5|85789.5|85839.6|85789.6|85841.2|85791.2|85838.4|85788.4|43
1635389950000|2021-10-28 02:59:10|85840.1|85790.1|85835.9|85785.9|85840.9|85790.9|85835.7|85785.7|33
1635389960000|2021-10-28 02:59:20|85836|85786|85836.7|85786.7|85836.9|85786.9|85835.3|85785.3|30
1635389970000|2021-10-28 02:59:30|85836.6|85786.6|85836.3|85786.3|85838.7|85788.7|85835.3|85785.3|33
1635389980000|2021-10-28 02:59:40|85836.7|85786.7|85837.3|85787.3|85837.5|85787.5|85833.5|85783.5|39
1635389990000|2021-10-28 02:59:50|85837.9|85787.9|85832.1|85782.1|85838.3|85788.3|85831.5|85781.5|34
1635390000000|2021-10-28 03:00:00|85831.9|85781.9|85832.9|85782.9|85834.8|85784.8|85831.6|85781.6|53
1635390010000|2021-10-28 03:00:10|85833.1|85783.1|85835.4|85785.4|85836.4|85786.4|85832.3|85782.3|36
1635390020000|2021-10-28 03:00:20|85835.5|85785.5|85835.2|85785.2|85836.5|85786.5|85834.5|85784.5|35
1635390030000|2021-10-28 03:00:30|85835.3|85785.3|85839.1|85789.1|85840.2|85790.2|85834.9|85784.9|29
1635390040000|2021-10-28 03:00:40|85838.9|85788.9|85838.9|85788.9|85840.5|85790.5|85838|85788|42
1635390050000|2021-10-28 03:00:50|85838.7|85788.7|85837.9|85787.9|85840.5|85790.5|85837.3|85787.3|31
1635390060000|2021-10-28 03:01:00|85837.7|85787.7|85834.4|85784.4|85838.2|85788.2|85833.6|85783.6|41
1635390070000|2021-10-28 03:01:10|85834.7|85784.7|85837.1|85787.1|85837.6|85787.6|85834.7|85784.7|32
1635390080000|2021-10-28 03:01:20|85837.4|85787.4|85839.6|85789.6|85839.6|85789.6|85835.6|85785.6|29
1635390090000|2021-10-28 03:01:30|85839.5|85789.5|85841|85791|85841.5|85791.5|85838.5|85788.5|37
1635390100000|2021-10-28 03:01:40|85841.2|85791.2|85844.5|85794.5|85845.5|85795.5|85839.3|85789.3|48
1635390110000|2021-10-28 03:01:50|85844.2|85794.2|85845.3|85795.3|85845.7|85795.7|85844.2|85794.2|31
1635390120000|2021-10-28 03:02:00|85845.5|85795.5|85844.1|85794.1|85845.5|85795.5|85842.9|85792.9|33
1635390130000|2021-10-28 03:02:10|85844.3|85794.3|85845.6|85795.6|85846.2|85796.2|85844.3|85794.3|24
1635390140000|2021-10-28 03:02:20|85844.6|85794.6|85845.9|85795.9|85846.5|85796.5|85844.6|85794.6|24
1635390150000|2021-10-28 03:02:30|85846|85796|85852.9|85802.9|85854.7|85804.7|85846|85796|58
1635390160000|2021-10-28 03:02:40|85853.3|85803.3|85850.5|85800.5|85853.3|85803.3|85850.5|85800.5|42
1635390170000|2021-10-28 03:02:50|85850.6|85800.6|85868.6|85818.6|85868.6|85818.6|85850.5|85800.5|58
1635390180000|2021-10-28 03:03:00|85869.2|85819.2|85864.2|85814.2|85869.4|85819.4|85863.4|85813.4|55
1635390190000|2021-10-28 03:03:10|85864.6|85814.6|85859.7|85809.7|85864.6|85814.6|85858.7|85808.7|36
1635390200000|2021-10-28 03:03:20|85860.7|85810.7|85858.6|85808.6|85861.2|85811.2|85858.4|85808.4|36
1635390210000|2021-10-28 03:03:30|85858.5|85808.5|85858.5|85808.5|85858.8|85808.8|85857.5|85807.5|30
1635390220000|2021-10-28 03:03:40|85858.2|85808.2|85862.4|85812.4|85862.7|85812.7|85857.9|85807.9|33
1635390230000|2021-10-28 03:03:50|85862.7|85812.7|85863.7|85813.7|85863.7|85813.7|85859.4|85809.4|45
1635390240000|2021-10-28 03:04:00|85863.1|85813.1|85862.7|85812.7|85865|85815|85860.6|85810.6|50
1635390250000|2021-10-28 03:04:10|85862.4|85812.4|85860.3|85810.3|85863.9|85813.9|85859.8|85809.8|25
1635390260000|2021-10-28 03:04:20|85860.6|85810.6|85868.3|85818.3|85868.3|85818.3|85860|85810|35
1635390270000|2021-10-28 03:04:30|85868|85818|85863.2|85813.2|85868|85818|85862.5|85812.5|57
1635390280000|2021-10-28 03:04:40|85863.3|85813.3|85861.8|85811.8|85865.2|85815.2|85861.1|85811.1|42
1635390290000|2021-10-28 03:04:50|85861.4|85811.4|85858.3|85808.3|85861.4|85811.4|85857.1|85807.1|29
1635390300000|2021-10-28 03:05:00|85858.1|85808.1|85853.3|85803.3|85858.3|85808.3|85853.3|85803.3|48
1635390310000|2021-10-28 03:05:10|85853.2|85803.2|85850.5|85800.5|85855.4|85805.4|85849.5|85799.5|30
1635390320000|2021-10-28 03:05:20|85851.1|85801.1|85850.6|85800.6|85851.2|85801.2|85850.1|85800.1|23
1635390330000|2021-10-28 03:05:30|85850.2|85800.2|85847.7|85797.7|85850.2|85800.2|85847.6|85797.6|18
1635390340000|2021-10-28 03:05:40|85848.3|85798.3|85844.7|85794.7|85848.6|85798.6|85844.7|85794.7|28
1635390350000|2021-10-28 03:05:50|85844.1|85794.1|85845.2|85795.2|85846.5|85796.5|85843.4|85793.4|27
1635390360000|2021-10-28 03:06:00|85845.3|85795.3|85837.3|85787.3|85846.3|85796.3|85837.2|85787.2|49
1635390370000|2021-10-28 03:06:10|85838.1|85788.1|85842.4|85792.4|85842.4|85792.4|85837.7|85787.7|37
1635390380000|2021-10-28 03:06:20|85842.5|85792.5|85842|85792|85843.1|85793.1|85841.3|85791.3|34
1635390390000|2021-10-28 03:06:30|85842.2|85792.2|85842|85792|85843.4|85793.4|85841.6|85791.6|35
1635390400000|2021-10-28 03:06:40|85842.2|85792.2|85842|85792|85842.9|85792.9|85842|85792|18
1635390410000|2021-10-28 03:06:50|85841.6|85791.6|85842|85792|85842.8|85792.8|85841.6|85791.6|15
1635390420000|2021-10-28 03:07:00|85841.9|85791.9|85841.5|85791.5|85842|85792|85839.5|85789.5|23
1635390430000|2021-10-28 03:07:10|85841.6|85791.6|85840.8|85790.8|85843|85793|85840.7|85790.7|30
1635390440000|2021-10-28 03:07:20|85841.1|85791.1|85842.1|85792.1|85842.1|85792.1|85839.2|85789.2|35
1635390450000|2021-10-28 03:07:30|85841.9|85791.9|85841.2|85791.2|85842|85792|85840.9|85790.9|21
1635390460000|2021-10-28 03:07:40|85841.3|85791.3|85842|85792|85842|85792|85840.9|85790.9|25
1635390470000|2021-10-28 03:07:50|85841.7|85791.7|85842.1|85792.1|85844.6|85794.6|85841.7|85791.7|20
1635390480000|2021-10-28 03:08:00|85842|85792|85842.7|85792.7|85843.2|85793.2|85841.4|85791.4|19
1635390490000|2021-10-28 03:08:10|85842.5|85792.5|85841.6|85791.6|85843.4|85793.4|85841.6|85791.6|19
1635390500000|2021-10-28 03:08:20|85841.5|85791.5|85843.4|85793.4|85843.5|85793.5|85840.5|85790.5|23
1635390510000|2021-10-28 03:08:30|85844.1|85794.1|85845.4|85795.4|85846.8|85796.8|85843.3|85793.3|25
1635390520000|2021-10-28 03:08:40|85844.7|85794.7|85847.7|85797.7|85848.5|85798.5|85844.7|85794.7|35
1635390530000|2021-10-28 03:08:50|85847.5|85797.5|85846.6|85796.6|85849.7|85799.7|85846.2|85796.2|63
1635390540000|2021-10-28 03:09:00|85847.1|85797.1|85847.3|85797.3|85848|85798|85846.9|85796.9|13
1635390550000|2021-10-28 03:09:10|85847.2|85797.2|85847|85797|85847.4|85797.4|85846.5|85796.5|17
1635390560000|2021-10-28 03:09:20|85847.2|85797.2|85846.1|85796.1|85847.9|85797.9|85845.5|85795.5|26
1635390570000|2021-10-28 03:09:30|85845.9|85795.9|85849.3|85799.3|85849.3|85799.3|85845.6|85795.6|27
1635390580000|2021-10-28 03:09:40|85849.2|85799.2|85843.6|85793.6|85849.2|85799.2|85843.6|85793.6|29
1635390590000|2021-10-28 03:09:50|85843.4|85793.4|85844.7|85794.7|85846|85796|85843.4|85793.4|24
1635390600000|2021-10-28 03:10:00|85845.3|85795.3|85844.3|85794.3|85845.4|85795.4|85844.3|85794.3|18
1635390610000|2021-10-28 03:10:10|85844.1|85794.1|85846.4|85796.4|85847.1|85797.1|85844.1|85794.1|40
1635390620000|2021-10-28 03:10:20|85845.6|85795.6|85845.8|85795.8|85846.4|85796.4|85843.1|85793.1|43
1635390630000|2021-10-28 03:10:30|85846.2|85796.2|85844.4|85794.4|85846.2|85796.2|85844.2|85794.2|36
1635390640000|2021-10-28 03:10:40|85844.2|85794.2|85844.3|85794.3|85845.1|85795.1|85843.4|85793.4|19
1635390650000|2021-10-28 03:10:50|85844.1|85794.1|85843.9|85793.9|85844.3|85794.3|85842.6|85792.6|30
1635390660000|2021-10-28 03:11:00|85844.1|85794.1|85843.6|85793.6|85844.1|85794.1|85842.5|85792.5|23
1635390670000|2021-10-28 03:11:10|85843.7|85793.7|85844|85794|85844.2|85794.2|85843.4|85793.4|16
1635390680000|2021-10-28 03:11:20|85844.4|85794.4|85845.9|85795.9|85846.7|85796.7|85844.2|85794.2|30
1635390690000|2021-10-28 03:11:30|85845.5|85795.5|85844.8|85794.8|85846.6|85796.6|85843.7|85793.7|34
1635390700000|2021-10-28 03:11:40|85845|85795|85843.4|85793.4|85845.1|85795.1|85843.4|85793.4|29
1635390710000|2021-10-28 03:11:50|85843.3|85793.3|85844.5|85794.5|85845.1|85795.1|85843.3|85793.3|20
1635390720000|2021-10-28 03:12:00|85844.8|85794.8|85846.5|85796.5|85846.5|85796.5|85844|85794|29
1635390730000|2021-10-28 03:12:10|85846.7|85796.7|85845.9|85795.9|85846.7|85796.7|85845.3|85795.3|30
1635390740000|2021-10-28 03:12:20|85846.2|85796.2|85846.3|85796.3|85847.3|85797.3|85844.8|85794.8|48
1635390750000|2021-10-28 03:12:30|85845.5|85795.5|85844.6|85794.6|85848.5|85798.5|85844.4|85794.4|44
1635390760000|2021-10-28 03:12:40|85844.5|85794.5|85847.2|85797.2|85847.8|85797.8|85844.4|85794.4|45
1635390770000|2021-10-28 03:12:50|85846.9|85796.9|85848|85798|85848.2|85798.2|85846.8|85796.8|43
1635390780000|2021-10-28 03:13:00|85847.7|85797.7|85848.6|85798.6|85849|85799|85847.6|85797.6|38
1635390790000|2021-10-28 03:13:10|85848.5|85798.5|85847.7|85797.7|85848.8|85798.8|85847.7|85797.7|32
1635390800000|2021-10-28 03:13:20|85847.8|85797.8|85847.6|85797.6|85849.6|85799.6|85846.9|85796.9|14
1635390810000|2021-10-28 03:13:30|85847.8|85797.8|85851.5|85801.5|85852.2|85802.2|85847.8|85797.8|27
1635390820000|2021-10-28 03:13:40|85851.4|85801.4|85851|85801|85852.8|85802.8|85851|85801|36
1635390830000|2021-10-28 03:13:50|85851.4|85801.4|85851.3|85801.3|85851.8|85801.8|85851|85801|15
1635390840000|2021-10-28 03:14:00|85851.1|85801.1|85861.1|85811.1|85862.3|85812.3|85851.1|85801.1|37
1635390850000|2021-10-28 03:14:10|85861.4|85811.4|85861.6|85811.6|85862.4|85812.4|85859.8|85809.8|40
1635390860000|2021-10-28 03:14:20|85861.7|85811.7|85861.8|85811.8|85862.3|85812.3|85861|85811|29
1635390870000|2021-10-28 03:14:30|85862.1|85812.1|85861.2|85811.2|85862.4|85812.4|85860.7|85810.7|27
1635390880000|2021-10-28 03:14:40|85861.3|85811.3|85862.1|85812.1|85862.5|85812.5|85860.7|85810.7|45
1635390890000|2021-10-28 03:14:50|85861.9|85811.9|85860.4|85810.4|85862.6|85812.6|85858.6|85808.6|49
1635390900000|2021-10-28 03:15:00|85860.2|85810.2|85856.3|85806.3|85861.5|85811.5|85856.3|85806.3|49
1635390910000|2021-10-28 03:15:10|85856.1|85806.1|85856.1|85806.1|85857.4|85807.4|85854.1|85804.1|47
1635390920000|2021-10-28 03:15:20|85856.7|85806.7|85858.7|85808.7|85859.4|85809.4|85856.7|85806.7|19
1635390930000|2021-10-28 03:15:30|85858.4|85808.4|85858.6|85808.6|85859.8|85809.8|85857|85807|23
1635390940000|2021-10-28 03:15:40|85858.7|85808.7|85857.9|85807.9|85860.5|85810.5|85856.5|85806.5|36
1635390950000|2021-10-28 03:15:50|85857.8|85807.8|85854.5|85804.5|85857.8|85807.8|85854.1|85804.1|40
1635390960000|2021-10-28 03:16:00|85854.8|85804.8|85856.7|85806.7|85856.8|85806.8|85854.5|85804.5|34
1635390970000|2021-10-28 03:16:10|85856.5|85806.5|85857.4|85807.4|85857.8|85807.8|85855.7|85805.7|30
1635390980000|2021-10-28 03:16:20|85857.5|85807.5|85858.8|85808.8|85859.5|85809.5|85857.3|85807.3|28
1635390990000|2021-10-28 03:16:30|85859.1|85809.1|85864.3|85814.3|85864.7|85814.7|85855|85805|29
1635391000000|2021-10-28 03:16:40|85864.1|85814.1|85867.1|85817.1|85869|85819|85864.1|85814.1|44
1635391010000|2021-10-28 03:16:50|85866.9|85816.9|85867.8|85817.8|85868.8|85818.8|85866.7|85816.7|42
1635391020000|2021-10-28 03:17:00|85866.2|85816.2|85860.8|85810.8|85866.8|85816.8|85860.7|85810.7|50
1635391030000|2021-10-28 03:17:10|85860.6|85810.6|85865|85815|85865|85815|85860.6|85810.6|29
1635391040000|2021-10-28 03:17:20|85864.4|85814.4|85862.8|85812.8|85865.5|85815.5|85860|85810|44
1635391050000|2021-10-28 03:17:30|85862.3|85812.3|85862.8|85812.8|85863.7|85813.7|85861.2|85811.2|22
1635391060000|2021-10-28 03:17:40|85862.5|85812.5|85859|85809|85863.5|85813.5|85859|85809|33
1635391070000|2021-10-28 03:17:50|85858.9|85808.9|85858.6|85808.6|85859.4|85809.4|85857.3|85807.3|27
1635391080000|2021-10-28 03:18:00|85858.9|85808.9|85859.1|85809.1|85860.5|85810.5|85858.6|85808.6|27
1635391090000|2021-10-28 03:18:10|85858.7|85808.7|85859.8|85809.8|85860.5|85810.5|85858.7|85808.7|28
1635391100000|2021-10-28 03:18:20|85859.9|85809.9|85861|85811|85861.4|85811.4|85858.1|85808.1|24
1635391110000|2021-10-28 03:18:30|85860.8|85810.8|85858.6|85808.6|85860.8|85810.8|85855.3|85805.3|36
1635391120000|2021-10-28 03:18:40|85858.5|85808.5|85859.8|85809.8|85860.3|85810.3|85857.8|85807.8|31
1635391130000|2021-10-28 03:18:50|85859.6|85809.6|85857|85807|85859.8|85809.8|85856.3|85806.3|42
1635391140000|2021-10-28 03:19:00|85856.9|85806.9|85857.5|85807.5|85858.3|85808.3|85854.8|85804.8|45
1635391150000|2021-10-28 03:19:10|85858.3|85808.3|85857.2|85807.2|85858.3|85808.3|85856.1|85806.1|14
1635391160000|2021-10-28 03:19:20|85857.1|85807.1|85855.7|85805.7|85857.1|85807.1|85853.2|85803.2|26
1635391170000|2021-10-28 03:19:30|85855.3|85805.3|85856.2|85806.2|85856.5|85806.5|85855.1|85805.1|18
1635391180000|2021-10-28 03:19:40|85856|85806|85860.8|85810.8|85861.7|85811.7|85856|85806|44
1635391190000|2021-10-28 03:19:50|85860.9|85810.9|85860.7|85810.7|85861.2|85811.2|85858.9|85808.9|33
1635391200000|2021-10-28 03:20:00|85861|85811|85860.2|85810.2|85861.4|85811.4|85860.2|85810.2|21
1635391210000|2021-10-28 03:20:10|85860.3|85810.3|85861.6|85811.6|85861.8|85811.8|85860|85810|24
1635391220000|2021-10-28 03:20:20|85862|85812|85863.6|85813.6|85864.3|85814.3|85861.6|85811.6|38
1635391230000|2021-10-28 03:20:30|85863.7|85813.7|85865.9|85815.9|85866.6|85816.6|85863|85813|47
1635391240000|2021-10-28 03:20:40|85866.1|85816.1|85868.4|85818.4|85868.4|85818.4|85865.6|85815.6|38
1635391250000|2021-10-28 03:20:50|85868|85818|85865.8|85815.8|85868|85818|85865.7|85815.7|25
1635391260000|2021-10-28 03:21:00|85863.4|85813.4|85864.1|85814.1|85864.7|85814.7|85861|85811|29
1635391270000|2021-10-28 03:21:10|85865.3|85815.3|85865.9|85815.9|85867.2|85817.2|85864.9|85814.9|35
1635391280000|2021-10-28 03:21:20|85865.8|85815.8|85865.6|85815.6|85866.9|85816.9|85865.4|85815.4|28
1635391290000|2021-10-28 03:21:30|85860.5|85810.5|85864|85814|85864.5|85814.5|85860.5|85810.5|22
1635391300000|2021-10-28 03:21:40|85863.5|85813.5|85863.3|85813.3|85864.6|85814.6|85863.2|85813.2|21
1635391310000|2021-10-28 03:21:50|85863.1|85813.1|85863.3|85813.3|85865.2|85815.2|85862.5|85812.5|31
1635391320000|2021-10-28 03:22:00|85863.2|85813.2|85865.4|85815.4|85866.2|85816.2|85863.2|85813.2|48
1635391330000|2021-10-28 03:22:10|85865.1|85815.1|85865.1|85815.1|85865.4|85815.4|85864|85814|24
1635391340000|2021-10-28 03:22:20|85864.8|85814.8|85859.5|85809.5|85866.8|85816.8|85859.4|85809.4|41
1635391350000|2021-10-28 03:22:30|85859.2|85809.2|85859.2|85809.2|85860.6|85810.6|85858.9|85808.9|19
1635391360000|2021-10-28 03:22:40|85859.3|85809.3|85859.7|85809.7|85860.8|85810.8|85858.3|85808.3|26
1635391370000|2021-10-28 03:22:50|85859.6|85809.6|85859.7|85809.7|85860.6|85810.6|85858.6|85808.6|25
1635391380000|2021-10-28 03:23:00|85859.2|85809.2|85860.7|85810.7|85860.7|85810.7|85858.4|85808.4|23
1635391390000|2021-10-28 03:23:10|85860.4|85810.4|85869.1|85819.1|85869.4|85819.4|85858|85808|37
1635391400000|2021-10-28 03:23:20|85868.5|85818.5|85869.2|85819.2|85870.1|85820.1|85868.5|85818.5|29
1635391410000|2021-10-28 03:23:30|85868.9|85818.9|85870.3|85820.3|85870.6|85820.6|85868.8|85818.8|25
1635391420000|2021-10-28 03:23:40|85870.5|85820.5|85868|85818|85870.5|85820.5|85867.3|85817.3|12
1635391430000|2021-10-28 03:23:50|85868.2|85818.2|85868.4|85818.4|85868.7|85818.7|85867.7|85817.7|22
1635391440000|2021-10-28 03:24:00|85868.8|85818.8|85868.7|85818.7|85870.4|85820.4|85866.7|85816.7|30
1635391450000|2021-10-28 03:24:10|85868.5|85818.5|85869.8|85819.8|85872.5|85822.5|85868.5|85818.5|29
1635391460000|2021-10-28 03:24:20|85870.3|85820.3|85871.2|85821.2|85871.8|85821.8|85870|85820|16
1635391470000|2021-10-28 03:24:30|85871.3|85821.3|85871.3|85821.3|85871.9|85821.9|85869.4|85819.4|37
1635391480000|2021-10-28 03:24:40|85870.6|85820.6|85868.4|85818.4|85871|85821|85868.3|85818.3|24
1635391490000|2021-10-28 03:24:50|85868.7|85818.7|85868.9|85818.9|85869.7|85819.7|85868.7|85818.7|21
1635391500000|2021-10-28 03:25:00|85868.8|85818.8|85869.3|85819.3|85870.7|85820.7|85868.7|85818.7|30
1635391510000|2021-10-28 03:25:10|85869.4|85819.4|85865.9|85815.9|85869.9|85819.9|85865.1|85815.1|46
1635391520000|2021-10-28 03:25:20|85866.9|85816.9|85868.7|85818.7|85870.2|85820.2|85866.9|85816.9|25
1635391530000|2021-10-28 03:25:30|85868.8|85818.8|85867.7|85817.7|85869.6|85819.6|85865.4|85815.4|30
1635391540000|2021-10-28 03:25:40|85867.8|85817.8|85868.4|85818.4|85869.1|85819.1|85867.3|85817.3|28
1635391550000|2021-10-28 03:25:50|85867.9|85817.9|85865.7|85815.7|85869|85819|85865.7|85815.7|17
1635391560000|2021-10-28 03:26:00|85865.6|85815.6|85865.7|85815.7|85869.1|85819.1|85864.6|85814.6|26
1635391570000|2021-10-28 03:26:10|85865.4|85815.4|85867.8|85817.8|85869.5|85819.5|85864.5|85814.5|25
1635391580000|2021-10-28 03:26:20|85868|85818|85868.8|85818.8|85869.4|85819.4|85867.5|85817.5|34
1635391590000|2021-10-28 03:26:30|85868.9|85818.9|85867.1|85817.1|85869.9|85819.9|85865.7|85815.7|26
1635391600000|2021-10-28 03:26:40|85867.2|85817.2|85869.6|85819.6|85869.6|85819.6|85867.2|85817.2|20
1635391610000|2021-10-28 03:26:50|85870.4|85820.4|85871.1|85821.1|85872.2|85822.2|85869.9|85819.9|30
1635391620000|2021-10-28 03:27:00|85871.4|85821.4|85867.2|85817.2|85871.5|85821.5|85866.4|85816.4|39
1635391630000|2021-10-28 03:27:10|85865.9|85815.9|85869.6|85819.6|85870.2|85820.2|85865.9|85815.9|33
1635391640000|2021-10-28 03:27:20|85870.9|85820.9|85874.1|85824.1|85875.4|85825.4|85869.8|85819.8|41
1635391650000|2021-10-28 03:27:30|85873.1|85823.1|85874.4|85824.4|85875.5|85825.5|85873.1|85823.1|32
1635391660000|2021-10-28 03:27:40|85874.6|85824.6|85876.7|85826.7|85877|85827|85874.4|85824.4|23
1635391670000|2021-10-28 03:27:50|85876.8|85826.8|85877|85827|85878.2|85828.2|85875.7|85825.7|41
1635391680000|2021-10-28 03:28:00|85877.3|85827.3|85876|85826|85877.7|85827.7|85872.6|85822.6|43
1635391690000|2021-10-28 03:28:10|85876.1|85826.1|85874.9|85824.9|85876.1|85826.1|85873.6|85823.6|16
1635391700000|2021-10-28 03:28:20|85875.2|85825.2|85876.6|85826.6|85877.3|85827.3|85873.5|85823.5|37
1635391710000|2021-10-28 03:28:30|85877.2|85827.2|85876.8|85826.8|85877.8|85827.8|85873.8|85823.8|21
1635391720000|2021-10-28 03:28:40|85876.7|85826.7|85877.6|85827.6|85878|85828|85876.2|85826.2|19
1635391730000|2021-10-28 03:28:50|85877.4|85827.4|85875.2|85825.2|85878.1|85828.1|85874.2|85824.2|28
1635391740000|2021-10-28 03:29:00|85875.5|85825.5|85877.3|85827.3|85877.3|85827.3|85875.1|85825.1|22
1635391750000|2021-10-28 03:29:10|85876.8|85826.8|85876.9|85826.9|85877|85827|85872.7|85822.7|13
1635391760000|2021-10-28 03:29:20|85877.3|85827.3|85876.7|85826.7|85878.4|85828.4|85876.2|85826.2|43
1635391770000|2021-10-28 03:29:30|85876.5|85826.5|85876.1|85826.1|85876.6|85826.6|85873.9|85823.9|14
1635391780000|2021-10-28 03:29:40|85877.2|85827.2|85876.2|85826.2|85877.2|85827.2|85875.2|85825.2|27
1635391790000|2021-10-28 03:29:50|85875.8|85825.8|85873.5|85823.5|85876|85826|85872.1|85822.1|32
1635391800000|2021-10-28 03:30:00|85873.7|85823.7|85872.2|85822.2|85874.1|85824.1|85871.4|85821.4|44
1635391810000|2021-10-28 03:30:10|85871.5|85821.5|85873.7|85823.7|85874|85824|85871.5|85821.5|35
1635391820000|2021-10-28 03:30:20|85873.6|85823.6|85876.2|85826.2|85876.6|85826.6|85872.1|85822.1|29
1635391830000|2021-10-28 03:30:30|85876.1|85826.1|85876.1|85826.1|85877.1|85827.1|85875.7|85825.7|37
1635391840000|2021-10-28 03:30:40|85876.7|85826.7|85874|85824|85876.9|85826.9|85872.9|85822.9|35
1635391850000|2021-10-28 03:30:50|85873.9|85823.9|85874.5|85824.5|85874.9|85824.9|85872.9|85822.9|27
1635391860000|2021-10-28 03:31:00|85876.2|85826.2|85875.7|85825.7|85876.9|85826.9|85875|85825|38
1635391870000|2021-10-28 03:31:10|85870.8|85820.8|85876.3|85826.3|85876.3|85826.3|85870.8|85820.8|30
1635391880000|2021-10-28 03:31:20|85875.9|85825.9|85875.8|85825.8|85876.4|85826.4|85874.4|85824.4|24
1635391890000|2021-10-28 03:31:30|85876.1|85826.1|85873.4|85823.4|85876.5|85826.5|85870.8|85820.8|39
1635391900000|2021-10-28 03:31:40|85873|85823|85869.8|85819.8|85873|85823|85868.9|85818.9|37
1635391910000|2021-10-28 03:31:50|85869.2|85819.2|85869.9|85819.9|85871.5|85821.5|85866.8|85816.8|33
1635391920000|2021-10-28 03:32:00|85869.5|85819.5|85871.2|85821.2|85871.8|85821.8|85867.9|85817.9|39
1635391930000|2021-10-28 03:32:10|85871.3|85821.3|85871.8|85821.8|85872.2|85822.2|85870.6|85820.6|16
1635391940000|2021-10-28 03:32:20|85871.9|85821.9|85873.9|85823.9|85877.9|85827.9|85870.4|85820.4|36
1635391950000|2021-10-28 03:32:30|85874.6|85824.6|85877.5|85827.5|85877.9|85827.9|85874.6|85824.6|34
1635391960000|2021-10-28 03:32:40|85877.4|85827.4|85876.2|85826.2|85878.2|85828.2|85875.5|85825.5|24
1635391970000|2021-10-28 03:32:50|85876.3|85826.3|85875.2|85825.2|85876.3|85826.3|85874.3|85824.3|32
1635391980000|2021-10-28 03:33:00|85876.1|85826.1|85876.7|85826.7|85878.2|85828.2|85875.9|85825.9|17
1635391990000|2021-10-28 03:33:10|85876.9|85826.9|85878.6|85828.6|85880.2|85830.2|85874.4|85824.4|38
1635392000000|2021-10-28 03:33:20|85878.3|85828.3|85883.8|85833.8|85885|85835|85877.9|85827.9|34
1635392010000|2021-10-28 03:33:30|85883.4|85833.4|85883.2|85833.2|85884.9|85834.9|85881.6|85831.6|33
1635392020000|2021-10-28 03:33:40|85883.1|85833.1|85883.5|85833.5|85885.6|85835.6|85883.1|85833.1|30
1635392030000|2021-10-28 03:33:50|85883.7|85833.7|85878.8|85828.8|85885.1|85835.1|85878.3|85828.3|24
1635392040000|2021-10-28 03:34:00|85879|85829|85878.9|85828.9|85881.6|85831.6|85878.9|85828.9|29
1635392050000|2021-10-28 03:34:10|85878.5|85828.5|85877.3|85827.3|85878.6|85828.6|85876.4|85826.4|35
1635392060000|2021-10-28 03:34:20|85877|85827|85872.6|85822.6|85877|85827|85872.2|85822.2|35
1635392070000|2021-10-28 03:34:30|85872.3|85822.3|85870.6|85820.6|85873|85823|85870.6|85820.6|38
1635392080000|2021-10-28 03:34:40|85870.7|85820.7|85872.8|85822.8|85873.3|85823.3|85870.7|85820.7|29
1635392090000|2021-10-28 03:34:50|85872.9|85822.9|85868|85818|85873|85823|85864|85814|56
1635392100000|2021-10-28 03:35:00|85867.7|85817.7|85865.8|85815.8|85868.6|85818.6|85864.4|85814.4|35
1635392110000|2021-10-28 03:35:10|85865.7|85815.7|85865.6|85815.6|85866.6|85816.6|85864.4|85814.4|29
1635392120000|2021-10-28 03:35:20|85865.5|85815.5|85865.2|85815.2|85866.7|85816.7|85865.2|85815.2|31
1635392130000|2021-10-28 03:35:30|85865.1|85815.1|85865.4|85815.4|85865.9|85815.9|85863.1|85813.1|51
1635392140000|2021-10-28 03:35:40|85865.6|85815.6|85865.6|85815.6|85866.8|85816.8|85864|85814|44
1635392150000|2021-10-28 03:35:50|85866.6|85816.6|85866.4|85816.4|85867.3|85817.3|85865.4|85815.4|18
1635392160000|2021-10-28 03:36:00|85866.3|85816.3|85864.8|85814.8|85866.7|85816.7|85864.3|85814.3|21
1635392170000|2021-10-28 03:36:10|85865.2|85815.2|85865.9|85815.9|85866.2|85816.2|85864.6|85814.6|20
1635392180000|2021-10-28 03:36:20|85866.2|85816.2|85867.1|85817.1|85867.3|85817.3|85864.5|85814.5|25
1635392190000|2021-10-28 03:36:30|85866.2|85816.2|85861.9|85811.9|85866.6|85816.6|85861.8|85811.8|27
1635392200000|2021-10-28 03:36:40|85862.3|85812.3|85862|85812|85863.7|85813.7|85861.1|85811.1|36
1635392210000|2021-10-28 03:36:50|85861.1|85811.1|85858.4|85808.4|85862.5|85812.5|85858.4|85808.4|19
1635392220000|2021-10-28 03:37:00|85858.5|85808.5|85859.2|85809.2|85860.4|85810.4|85858.2|85808.2|33
1635392230000|2021-10-28 03:37:10|85858.9|85808.9|85857.4|85807.4|85859.5|85809.5|85857.3|85807.3|28
1635392240000|2021-10-28 03:37:20|85857.2|85807.2|85859.3|85809.3|85860.7|85810.7|85857.2|85807.2|45
1635392250000|2021-10-28 03:37:30|85859.1|85809.1|85859.6|85809.6|85862.2|85812.2|85859|85809|28
1635392260000|2021-10-28 03:37:40|85859.5|85809.5|85859.1|85809.1|85859.5|85809.5|85858.4|85808.4|18
1635392270000|2021-10-28 03:37:50|85858.8|85808.8|85858.6|85808.6|85859.2|85809.2|85858|85808|22
1635392280000|2021-10-28 03:38:00|85858.5|85808.5|85858|85808|85859.5|85809.5|85857.5|85807.5|30
1635392290000|2021-10-28 03:38:10|85858.1|85808.1|85858.6|85808.6|85858.7|85808.7|85857|85807|20
1635392300000|2021-10-28 03:38:20|85858.3|85808.3|85859.9|85809.9|85860.7|85810.7|85858.1|85808.1|26
1635392310000|2021-10-28 03:38:30|85859.8|85809.8|85864.9|85814.9|85865.3|85815.3|85859.7|85809.7|25
1635392320000|2021-10-28 03:38:40|85864.7|85814.7|85865.1|85815.1|85865.6|85815.6|85863.3|85813.3|34
1635392330000|2021-10-28 03:38:50|85864.6|85814.6|85862.8|85812.8|85864.7|85814.7|85862.7|85812.7|32
1635392340000|2021-10-28 03:39:00|85863.4|85813.4|85864.7|85814.7|85869.7|85819.7|85863.3|85813.3|54
1635392350000|2021-10-28 03:39:10|85864.9|85814.9|85866.1|85816.1|85868.3|85818.3|85863.1|85813.1|40
1635392360000|2021-10-28 03:39:20|85866.7|85816.7|85867|85817|85868.5|85818.5|85865.9|85815.9|45
1635392370000|2021-10-28 03:39:30|85866.9|85816.9|85866.7|85816.7|85866.9|85816.9|85865.5|85815.5|20
1635392380000|2021-10-28 03:39:40|85866.8|85816.8|85869.3|85819.3|85869.7|85819.7|85866.8|85816.8|41
1635392390000|2021-10-28 03:39:50|85869.6|85819.6|85869.8|85819.8|85870.2|85820.2|85869.5|85819.5|15
1635392400000|2021-10-28 03:40:00|85869.6|85819.6|85869.1|85819.1|85869.8|85819.8|85866.4|85816.4|43
1635392410000|2021-10-28 03:40:10|85869|85819|85866.6|85816.6|85870.3|85820.3|85866.6|85816.6|32
1635392420000|2021-10-28 03:40:20|85866.5|85816.5|85870.8|85820.8|85871.1|85821.1|85865.5|85815.5|43
1635392430000|2021-10-28 03:40:30|85870|85820|85869.7|85819.7|85870.8|85820.8|85869.6|85819.6|34
1635392440000|2021-10-28 03:40:40|85870|85820|85869.1|85819.1|85870.8|85820.8|85868.5|85818.5|22
1635392450000|2021-10-28 03:40:50|85869.3|85819.3|85870|85820|85870.2|85820.2|85869.1|85819.1|25
1635392460000|2021-10-28 03:41:00|85870.1|85820.1|85865.8|85815.8|85870.1|85820.1|85865.4|85815.4|45
1635392470000|2021-10-28 03:41:10|85866.3|85816.3|85866.5|85816.5|85866.5|85816.5|85865|85815|26
1635392480000|2021-10-28 03:41:20|85865.7|85815.7|85866.4|85816.4|85867.1|85817.1|85865.7|85815.7|27
1635392490000|2021-10-28 03:41:30|85867.2|85817.2|85866.4|85816.4|85867.5|85817.5|85865.8|85815.8|15
1635392500000|2021-10-28 03:41:40|85866.6|85816.6|85866.4|85816.4|85867.1|85817.1|85866.1|85816.1|19
1635392510000|2021-10-28 03:41:50|85866.3|85816.3|85865.5|85815.5|85866.3|85816.3|85865.2|85815.2|14
1635392520000|2021-10-28 03:42:00|85865.4|85815.4|85867.6|85817.6|85867.6|85817.6|85865.4|85815.4|21
1635392530000|2021-10-28 03:42:10|85867.3|85817.3|85869.5|85819.5|85869.8|85819.8|85866.5|85816.5|40
1635392540000|2021-10-28 03:42:20|85869.7|85819.7|85871.2|85821.2|85871.3|85821.3|85869.6|85819.6|38
1635392550000|2021-10-28 03:42:30|85871.1|85821.1|85871|85821|85871.9|85821.9|85870.8|85820.8|25
1635392560000|2021-10-28 03:42:40|85871.4|85821.4|85866|85816|85871.5|85821.5|85865.4|85815.4|43
1635392570000|2021-10-28 03:42:50|85866.1|85816.1|85867.7|85817.7|85867.7|85817.7|85866|85816|46
1635392580000|2021-10-28 03:43:00|85867.8|85817.8|85866.4|85816.4|85868|85818|85866.2|85816.2|28
1635392590000|2021-10-28 03:43:10|85867.4|85817.4|85866|85816|85867.8|85817.8|85866|85816|35
1635392600000|2021-10-28 03:43:20|85866.5|85816.5|85862.4|85812.4|85867.3|85817.3|85862.4|85812.4|37
1635392610000|2021-10-28 03:43:30|85862.7|85812.7|85866.8|85816.8|85867.1|85817.1|85862.2|85812.2|49
1635392620000|2021-10-28 03:43:40|85865|85815|85865.9|85815.9|85866.3|85816.3|85863.9|85813.9|39
1635392630000|2021-10-28 03:43:50|85866.4|85816.4|85866.2|85816.2|85867|85817|85865.6|85815.6|21
1635392640000|2021-10-28 03:44:00|85865|85815|85866.2|85816.2|85866.7|85816.7|85864.8|85814.8|29
1635392650000|2021-10-28 03:44:10|85866.6|85816.6|85866.8|85816.8|85867.5|85817.5|85865.5|85815.5|25
1635392660000|2021-10-28 03:44:20|85866.7|85816.7|85865.4|85815.4|85866.9|85816.9|85863.9|85813.9|52
1635392670000|2021-10-28 03:44:30|85864.3|85814.3|85865.3|85815.3|85866.1|85816.1|85863.4|85813.4|27
1635392680000|2021-10-28 03:44:40|85865.7|85815.7|85866.5|85816.5|85866.6|85816.6|85864.5|85814.5|30
1635392690000|2021-10-28 03:44:50|85866.6|85816.6|85865.7|85815.7|85866.7|85816.7|85865.6|85815.6|42
1635392700000|2021-10-28 03:45:00|85866.3|85816.3|85867|85817|85867.2|85817.2|85865|85815|29
1635392710000|2021-10-28 03:45:10|85867.3|85817.3|85866.5|85816.5|85867.7|85817.7|85866|85816|24
1635392720000|2021-10-28 03:45:20|85865|85815|85865.7|85815.7|85866.4|85816.4|85865|85815|23
1635392730000|2021-10-28 03:45:30|85865.8|85815.8|85866.7|85816.7|85866.7|85816.7|85865.7|85815.7|14
1635392740000|2021-10-28 03:45:40|85864.6|85814.6|85870.2|85820.2|85872.3|85822.3|85864.6|85814.6|31
1635392750000|2021-10-28 03:45:50|85870.4|85820.4|85870.9|85820.9|85871|85821|85869.9|85819.9|23
1635392760000|2021-10-28 03:46:00|85870.8|85820.8|85871.9|85821.9|85872.1|85822.1|85870|85820|25
1635392770000|2021-10-28 03:46:10|85872.2|85822.2|85874.6|85824.6|85874.7|85824.7|85872.2|85822.2|37
1635392780000|2021-10-28 03:46:20|85874.3|85824.3|85871.1|85821.1|85874.6|85824.6|85870.4|85820.4|22
1635392790000|2021-10-28 03:46:30|85870.6|85820.6|85871.9|85821.9|85872.9|85822.9|85870.6|85820.6|22
1635392800000|2021-10-28 03:46:40|85871.2|85821.2|85871.1|85821.1|85871.4|85821.4|85870.3|85820.3|44
1635392810000|2021-10-28 03:46:50|85870.8|85820.8|85868.8|85818.8|85871.3|85821.3|85868|85818|18
1635392820000|2021-10-28 03:47:00|85869|85819|85869|85819|85871|85821|85868|85818|21
1635392830000|2021-10-28 03:47:10|85869.4|85819.4|85871.7|85821.7|85871.7|85821.7|85869.4|85819.4|22
1635392840000|2021-10-28 03:47:20|85870.9|85820.9|85870.2|85820.2|85871.7|85821.7|85868|85818|27
1635392850000|2021-10-28 03:47:30|85870.8|85820.8|85872.6|85822.6|85873.8|85823.8|85870.7|85820.7|38
1635392860000|2021-10-28 03:47:40|85872.7|85822.7|85872.2|85822.2|85872.7|85822.7|85872.2|85822.2|12
1635392870000|2021-10-28 03:47:50|85872.7|85822.7|85870.7|85820.7|85873.2|85823.2|85870.1|85820.1|30
1635392880000|2021-10-28 03:48:00|85870.2|85820.2|85871|85821|85872.2|85822.2|85870.1|85820.1|33
1635392890000|2021-10-28 03:48:10|85871.3|85821.3|85870.6|85820.6|85871.9|85821.9|85869.1|85819.1|37
1635392900000|2021-10-28 03:48:20|85870.9|85820.9|85872.4|85822.4|85872.8|85822.8|85870.3|85820.3|41
1635392910000|2021-10-28 03:48:30|85872.2|85822.2|85873.2|85823.2|85873.7|85823.7|85872|85822|39
1635392920000|2021-10-28 03:48:40|85873.3|85823.3|85872.1|85822.1|85873.7|85823.7|85871.9|85821.9|41
1635392930000|2021-10-28 03:48:50|85872|85822|85872.2|85822.2|85872.9|85822.9|85871.7|85821.7|37
1635392940000|2021-10-28 03:49:00|85872.4|85822.4|85872.4|85822.4|85872.8|85822.8|85872|85822|28
1635392950000|2021-10-28 03:49:10|85872.1|85822.1|85870.7|85820.7|85872.5|85822.5|85870.1|85820.1|17
1635392960000|2021-10-28 03:49:20|85871|85821|85868.1|85818.1|85871.2|85821.2|85867.4|85817.4|32
1635392970000|2021-10-28 03:49:30|85869|85819|85867.9|85817.9|85869|85819|85867|85817|17
1635392980000|2021-10-28 03:49:40|85868|85818|85866.7|85816.7|85868.3|85818.3|85866.7|85816.7|19
1635392990000|2021-10-28 03:49:50|85866.9|85816.9|85867.7|85817.7|85868.2|85818.2|85866.9|85816.9|27
1635393000000|2021-10-28 03:50:00|85867.5|85817.5|85867.6|85817.6|85868.4|85818.4|85867.4|85817.4|17
1635393010000|2021-10-28 03:50:10|85867.7|85817.7|85867.5|85817.5|85868|85818|85866.8|85816.8|15
1635393020000|2021-10-28 03:50:20|85867.6|85817.6|85867.7|85817.7|85868.1|85818.1|85867.3|85817.3|21
1635393030000|2021-10-28 03:50:30|85867.6|85817.6|85867.1|85817.1|85867.9|85817.9|85866.6|85816.6|16
1635393040000|2021-10-28 03:50:40|85867|85817|85866.8|85816.8|85868.1|85818.1|85866.5|85816.5|24
1635393050000|2021-10-28 03:50:50|85867|85817|85866.8|85816.8|85867.5|85817.5|85866.3|85816.3|16
1635393060000|2021-10-28 03:51:00|85866.6|85816.6|85866.5|85816.5|85867.8|85817.8|85865.3|85815.3|16
1635393070000|2021-10-28 03:51:10|85866.3|85816.3|85868.7|85818.7|85868.7|85818.7|85866.1|85816.1|44
1635393080000|2021-10-28 03:51:20|85868.4|85818.4|85869.9|85819.9|85870.2|85820.2|85868.4|85818.4|37
1635393090000|2021-10-28 03:51:30|85869.8|85819.8|85869.8|85819.8|85870.3|85820.3|85869.5|85819.5|16
1635393100000|2021-10-28 03:51:40|85869.7|85819.7|85869.7|85819.7|85870.6|85820.6|85869.5|85819.5|17
1635393110000|2021-10-28 03:51:50|85869.9|85819.9|85870.9|85820.9|85871.5|85821.5|85869.6|85819.6|24
1635393120000|2021-10-28 03:52:00|85871.2|85821.2|85870.2|85820.2|85871.2|85821.2|85869.7|85819.7|19
1635393130000|2021-10-28 03:52:10|85870.3|85820.3|85868.4|85818.4|85870.3|85820.3|85867.6|85817.6|27
1635393140000|2021-10-28 03:52:20|85868.7|85818.7|85870.1|85820.1|85871.3|85821.3|85867.7|85817.7|31
1635393150000|2021-10-28 03:52:30|85869.9|85819.9|85871.9|85821.9|85872.3|85822.3|85869.9|85819.9|19
1635393160000|2021-10-28 03:52:40|85872.5|85822.5|85871.6|85821.6|85872.7|85822.7|85871.6|85821.6|35
1635393170000|2021-10-28 03:52:50|85872.3|85822.3|85871.3|85821.3|85872.9|85822.9|85871.2|85821.2|28
1635393180000|2021-10-28 03:53:00|85871.5|85821.5|85869.1|85819.1|85871.5|85821.5|85867.9|85817.9|48
1635393190000|2021-10-28 03:53:10|85868.5|85818.5|85868.3|85818.3|85869.1|85819.1|85867.7|85817.7|35
1635393200000|2021-10-28 03:53:20|85868.4|85818.4|85867.7|85817.7|85869.1|85819.1|85867.5|85817.5|20
1635393210000|2021-10-28 03:53:30|85867.4|85817.4|85866.8|85816.8|85867.4|85817.4|85866.6|85816.6|10
1635393220000|2021-10-28 03:53:40|85866.7|85816.7|85869.9|85819.9|85869.9|85819.9|85866.7|85816.7|16
1635393230000|2021-10-28 03:53:50|85868.9|85818.9|85867.9|85817.9|85869|85819|85867.5|85817.5|12
1635393240000|2021-10-28 03:54:00|85867.8|85817.8|85867.2|85817.2|85868.3|85818.3|85866.9|85816.9|29
1635393250000|2021-10-28 03:54:10|85867.6|85817.6|85866.3|85816.3|85869.2|85819.2|85865.9|85815.9|36
1635393260000|2021-10-28 03:54:20|85867.8|85817.8|85867.5|85817.5|85868.6|85818.6|85866.8|85816.8|24
1635393270000|2021-10-28 03:54:30|85867.2|85817.2|85868.8|85818.8|85868.8|85818.8|85867.1|85817.1|22
1635393280000|2021-10-28 03:54:40|85869.5|85819.5|85868.5|85818.5|85869.5|85819.5|85867.8|85817.8|19
1635393290000|2021-10-28 03:54:50|85868.6|85818.6|85870.2|85820.2|85870.2|85820.2|85868.4|85818.4|16
1635393300000|2021-10-28 03:55:00|85870|85820|85868.3|85818.3|85870.8|85820.8|85867.7|85817.7|26
1635393310000|2021-10-28 03:55:10|85868.4|85818.4|85868.4|85818.4|85869.2|85819.2|85868.3|85818.3|26
1635393320000|2021-10-28 03:55:20|85868.3|85818.3|85868.1|85818.1|85869|85819|85867.9|85817.9|17
1635393330000|2021-10-28 03:55:30|85868|85818|85867.8|85817.8|85870|85820|85867.8|85817.8|21
1635393340000|2021-10-28 03:55:40|85868.1|85818.1|85867.6|85817.6|85869.7|85819.7|85867.2|85817.2|20
1635393350000|2021-10-28 03:55:50|85867.7|85817.7|85869|85819|85869.4|85819.4|85867.7|85817.7|20
1635393360000|2021-10-28 03:56:00|85868|85818|85867.3|85817.3|85868.5|85818.5|85867.3|85817.3|14
1635393370000|2021-10-28 03:56:10|85867.6|85817.6|85868.3|85818.3|85869.2|85819.2|85867.5|85817.5|26
1635393380000|2021-10-28 03:56:20|85868.1|85818.1|85867.5|85817.5|85868.7|85818.7|85867.2|85817.2|22
1635393390000|2021-10-28 03:56:30|85866.6|85816.6|85867.2|85817.2|85868.2|85818.2|85866.6|85816.6|17
1635393400000|2021-10-28 03:56:40|85867.4|85817.4|85867.5|85817.5|85868|85818|85867.1|85817.1|17
1635393410000|2021-10-28 03:56:50|85868.5|85818.5|85865.8|85815.8|85868.8|85818.8|85865.8|85815.8|23
1635393420000|2021-10-28 03:57:00|85866|85816|85866.6|85816.6|85866.7|85816.7|85864.4|85814.4|34
1635393430000|2021-10-28 03:57:10|85866.2|85816.2|85861.8|85811.8|85866.2|85816.2|85861.6|85811.6|35
1635393440000|2021-10-28 03:57:20|85861.5|85811.5|85861.4|85811.4|85862|85812|85860.3|85810.3|23
1635393450000|2021-10-28 03:57:30|85861.1|85811.1|85860.3|85810.3|85861.3|85811.3|85859.6|85809.6|26
1635393460000|2021-10-28 03:57:40|85860|85810|85859.8|85809.8|85861.1|85811.1|85859.4|85809.4|30
1635393470000|2021-10-28 03:57:50|85859.3|85809.3|85861.4|85811.4|85862|85812|85859.3|85809.3|26
1635393480000|2021-10-28 03:58:00|85861.5|85811.5|85860.5|85810.5|85863.3|85813.3|85860.3|85810.3|34
1635393490000|2021-10-28 03:58:10|85860.4|85810.4|85861.2|85811.2|85861.5|85811.5|85860.3|85810.3|19
1635393500000|2021-10-28 03:58:20|85862.2|85812.2|85861.9|85811.9|85864.5|85814.5|85861.7|85811.7|24
1635393510000|2021-10-28 03:58:30|85863.4|85813.4|85862.5|85812.5|85863.8|85813.8|85862.5|85812.5|22
1635393520000|2021-10-28 03:58:40|85862.4|85812.4|85864.5|85814.5|85864.7|85814.7|85862.1|85812.1|33
1635393530000|2021-10-28 03:58:50|85864.7|85814.7|85864.7|85814.7|85865.3|85815.3|85864.2|85814.2|35
1635393540000|2021-10-28 03:59:00|85864.5|85814.5|85863.3|85813.3|85865.1|85815.1|85863.1|85813.1|31
1635393550000|2021-10-28 03:59:10|85863.4|85813.4|85864.7|85814.7|85865.4|85815.4|85863.3|85813.3|21
1635393560000|2021-10-28 03:59:20|85865.2|85815.2|85864|85814|85865.2|85815.2|85863.9|85813.9|29
1635393570000|2021-10-28 03:59:30|85864.1|85814.1|85863.1|85813.1|85864.3|85814.3|85862.8|85812.8|18
1635393580000|2021-10-28 03:59:40|85863|85813|85860.8|85810.8|85863.4|85813.4|85860.6|85810.6|14
1635393590000|2021-10-28 03:59:50|85861.9|85811.9|85862.8|85812.8|85864.6|85814.6|85861.2|85811.2|21
1635393600000|2021-10-28 04:00:00|85862.7|85812.7|85863.9|85813.9|85865.1|85815.1|85862.7|85812.7|31
1635393610000|2021-10-28 04:00:10|85864.5|85814.5|85865.4|85815.4|85865.9|85815.9|85864.3|85814.3|56
1635393620000|2021-10-28 04:00:20|85865.7|85815.7|85864.9|85814.9|85865.7|85815.7|85864.6|85814.6|28
1635393630000|2021-10-28 04:00:30|85864.8|85814.8|85865|85815|85865.4|85815.4|85863.1|85813.1|27
1635393640000|2021-10-28 04:00:40|85865.1|85815.1|85866.1|85816.1|85866.6|85816.6|85865.1|85815.1|18
1635393650000|2021-10-28 04:00:50|85865.9|85815.9|85866.5|85816.5|85867.7|85817.7|85865.8|85815.8|17
1635393660000|2021-10-28 04:01:00|85866.1|85816.1|85865.8|85815.8|85867.3|85817.3|85865.4|85815.4|18
1635393670000|2021-10-28 04:01:10|85865.9|85815.9|85866.1|85816.1|85867.1|85817.1|85865.9|85815.9|14
1635393680000|2021-10-28 04:01:20|85865.8|85815.8|85866.9|85816.9|85867.3|85817.3|85865.8|85815.8|14
1635393690000|2021-10-28 04:01:30|85866.8|85816.8|85866.7|85816.7|85867.4|85817.4|85866.3|85816.3|18
1635393700000|2021-10-28 04:01:40|85866.5|85816.5|85865.9|85815.9|85866.9|85816.9|85864.9|85814.9|15
1635393710000|2021-10-28 04:01:50|85865.7|85815.7|85867|85817|85867.2|85817.2|85865.4|85815.4|16
1635393720000|2021-10-28 04:02:00|85866.9|85816.9|85867.9|85817.9|85868.3|85818.3|85865.3|85815.3|20
1635393730000|2021-10-28 04:02:10|85867.5|85817.5|85863.1|85813.1|85867.5|85817.5|85862.9|85812.9|28
1635393740000|2021-10-28 04:02:20|85862.9|85812.9|85864.5|85814.5|85864.6|85814.6|85862.9|85812.9|18
1635393750000|2021-10-28 04:02:30|85864.4|85814.4|85866.3|85816.3|85867.3|85817.3|85864.4|85814.4|22
1635393760000|2021-10-28 04:02:40|85866.9|85816.9|85866.8|85816.8|85867.2|85817.2|85866.7|85816.7|11
1635393770000|2021-10-28 04:02:50|85867|85817|85866.9|85816.9|85867.4|85817.4|85865.7|85815.7|23
1635393780000|2021-10-28 04:03:00|85867|85817|85866.7|85816.7|85867.5|85817.5|85866.5|85816.5|12
1635393790000|2021-10-28 04:03:10|85866.5|85816.5|85866.1|85816.1|85866.6|85816.6|85866|85816|7
1635393800000|2021-10-28 04:03:20|85866|85816|85868.1|85818.1|85868.2|85818.2|85866|85816|5
1635393810000|2021-10-28 04:03:30|85867.6|85817.6|85865.8|85815.8|85867.6|85817.6|85865.8|85815.8|9
1635393820000|2021-10-28 04:03:40|85867.1|85817.1|85866.3|85816.3|85867.5|85817.5|85866.2|85816.2|19
1635393830000|2021-10-28 04:03:50|85867.6|85817.6|85865.7|85815.7|85867.7|85817.7|85865.7|85815.7|18
1635393840000|2021-10-28 04:04:00|85866.5|85816.5|85862|85812|85866.5|85816.5|85861.6|85811.6|29
1635393850000|2021-10-28 04:04:10|85862.2|85812.2|85861.8|85811.8|85862.9|85812.9|85860.9|85810.9|15
1635393860000|2021-10-28 04:04:20|85861.9|85811.9|85863|85813|85863.2|85813.2|85861.7|85811.7|16
1635393870000|2021-10-28 04:04:30|85863.3|85813.3|85864.9|85814.9|85865.5|85815.5|85863.3|85813.3|18
1635393880000|2021-10-28 04:04:40|85864.8|85814.8|85863.7|85813.7|85865.6|85815.6|85863.7|85813.7|21
1635393890000|2021-10-28 04:04:50|85863.6|85813.6|85864|85814|85864.1|85814.1|85863.4|85813.4|6
1635393900000|2021-10-28 04:05:00|85864.4|85814.4|85863|85813|85865.2|85815.2|85863|85813|30
1635393910000|2021-10-28 04:05:10|85863.1|85813.1|85863.7|85813.7|85864|85814|85863|85813|18
1635393920000|2021-10-28 04:05:20|85863.6|85813.6|85864.7|85814.7|85865.4|85815.4|85863.2|85813.2|18
1635393930000|2021-10-28 04:05:30|85864.8|85814.8|85865.6|85815.6|85865.6|85815.6|85864.3|85814.3|21
1635393940000|2021-10-28 04:05:40|85865.7|85815.7|85867.8|85817.8|85867.8|85817.8|85865.2|85815.2|25
1635393950000|2021-10-28 04:05:50|85867.9|85817.9|85867.6|85817.6|85868.2|85818.2|85866.8|85816.8|15
1635393960000|2021-10-28 04:06:00|85868|85818|85867.4|85817.4|85868|85818|85866.2|85816.2|11
1635393970000|2021-10-28 04:06:10|85867|85817|85866.2|85816.2|85867.6|85817.6|85865.8|85815.8|21
1635393980000|2021-10-28 04:06:20|85866.3|85816.3|85866.5|85816.5|85866.6|85816.6|85866.2|85816.2|11
1635393990000|2021-10-28 04:06:30|85866.4|85816.4|85864.1|85814.1|85866.4|85816.4|85863.9|85813.9|21
1635394000000|2021-10-28 04:06:40|85864|85814|85863.1|85813.1|85864.3|85814.3|85862|85812|26
1635394010000|2021-10-28 04:06:50|85863|85813|85862.4|85812.4|85863.8|85813.8|85862.4|85812.4|17
1635394020000|2021-10-28 04:07:00|85862.2|85812.2|85863.1|85813.1|85863.2|85813.2|85862.2|85812.2|13
1635394030000|2021-10-28 04:07:10|85862.9|85812.9|85863|85813|85863|85813|85862.7|85812.7|8
1635394040000|2021-10-28 04:07:20|85863.5|85813.5|85862.9|85812.9|85863.5|85813.5|85862.5|85812.5|15
1635394050000|2021-10-28 04:07:30|85863.1|85813.1|85862.2|85812.2|85863.1|85813.1|85862.2|85812.2|15
1635394060000|2021-10-28 04:07:40|85862.4|85812.4|85861.9|85811.9|85862.8|85812.8|85861.3|85811.3|26
1635394070000|2021-10-28 04:07:50|85861.8|85811.8|85859.7|85809.7|85862.1|85812.1|85859.4|85809.4|22
1635394080000|2021-10-28 04:08:00|85860.3|85810.3|85860.9|85810.9|85861.7|85811.7|85860.3|85810.3|11
1635394090000|2021-10-28 04:08:10|85860.4|85810.4|85862.2|85812.2|85863.2|85813.2|85860.4|85810.4|15
1635394100000|2021-10-28 04:08:20|85862.6|85812.6|85862.2|85812.2|85863|85813|85860.1|85810.1|20
1635394110000|2021-10-28 04:08:30|85862.3|85812.3|85860.8|85810.8|85862.9|85812.9|85859.3|85809.3|29
1635394120000|2021-10-28 04:08:40|85860.7|85810.7|85860.7|85810.7|85861.3|85811.3|85860.1|85810.1|10
1635394130000|2021-10-28 04:08:50|85860.3|85810.3|85862.7|85812.7|85863|85813|85860.3|85810.3|26
1635394140000|2021-10-28 04:09:00|85862.8|85812.8|85863.8|85813.8|85863.8|85813.8|85862.8|85812.8|20
1635394150000|2021-10-28 04:09:10|85864.1|85814.1|85863.6|85813.6|85864.2|85814.2|85862.9|85812.9|19
1635394160000|2021-10-28 04:09:20|85863|85813|85863.2|85813.2|85863.9|85813.9|85862.5|85812.5|22
1635394170000|2021-10-28 04:09:30|85863.3|85813.3|85864.8|85814.8|85864.8|85814.8|85862.8|85812.8|20
1635394180000|2021-10-28 04:09:40|85864.5|85814.5|85865.7|85815.7|85865.9|85815.9|85864.5|85814.5|11
1635394190000|2021-10-28 04:09:50|85865.8|85815.8|85865.4|85815.4|85866|85816|85864.3|85814.3|18
1635394200000|2021-10-28 04:10:00|85865.1|85815.1|85863.1|85813.1|85865.1|85815.1|85863|85813|18
1635394210000|2021-10-28 04:10:10|85863.3|85813.3|85862.9|85812.9|85864|85814|85862.9|85812.9|21
1635394220000|2021-10-28 04:10:20|85863.6|85813.6|85862.5|85812.5|85863.9|85813.9|85862.5|85812.5|20
1635394230000|2021-10-28 04:10:30|85862.6|85812.6|85860.1|85810.1|85862.6|85812.6|85860.1|85810.1|24
1635394240000|2021-10-28 04:10:40|85860|85810|85859.3|85809.3|85860.6|85810.6|85858|85808|14
1635394250000|2021-10-28 04:10:50|85859.5|85809.5|85858.7|85808.7|85859.9|85809.9|85858.7|85808.7|18
1635394260000|2021-10-28 04:11:00|85858.8|85808.8|85857.6|85807.6|85859.1|85809.1|85857.2|85807.2|25
1635394270000|2021-10-28 04:11:10|85857.5|85807.5|85858.5|85808.5|85859.7|85809.7|85857.5|85807.5|33
1635394280000|2021-10-28 04:11:20|85859.5|85809.5|85859.8|85809.8|85859.8|85809.8|85858.5|85808.5|19
1635394290000|2021-10-28 04:11:30|85859.4|85809.4|85857.1|85807.1|85859.6|85809.6|85857.1|85807.1|27
1635394300000|2021-10-28 04:11:40|85856.9|85806.9|85857.9|85807.9|85859.3|85809.3|85856.9|85806.9|35
1635394310000|2021-10-28 04:11:50|85858.3|85808.3|85859.8|85809.8|85860.1|85810.1|85857.6|85807.6|31
1635394320000|2021-10-28 04:12:00|85860.2|85810.2|85860.6|85810.6|85861|85811|85858.7|85808.7|34
1635394330000|2021-10-28 04:12:10|85860.7|85810.7|85860|85810|85861|85811|85859.2|85809.2|56
1635394340000|2021-10-28 04:12:20|85860.2|85810.2|85859.2|85809.2|85860.3|85810.3|85859.1|85809.1|26
1635394350000|2021-10-28 04:12:30|85859.1|85809.1|85858.6|85808.6|85859.2|85809.2|85858.1|85808.1|29
1635394360000|2021-10-28 04:12:40|85859.3|85809.3|85862.1|85812.1|85862.1|85812.1|85858.7|85808.7|42
1635394370000|2021-10-28 04:12:50|85862.2|85812.2|85862.4|85812.4|85863.6|85813.6|85860.9|85810.9|55
1635394380000|2021-10-28 04:13:00|85862.3|85812.3|85863.6|85813.6|85864.3|85814.3|85862|85812|35
1635394390000|2021-10-28 04:13:10|85863.7|85813.7|85863.6|85813.6|85864.7|85814.7|85863.4|85813.4|26
1635394400000|2021-10-28 04:13:20|85863.7|85813.7|85865.5|85815.5|85865.5|85815.5|85863.5|85813.5|25
1635394410000|2021-10-28 04:13:30|85864.9|85814.9|85864|85814|85865.1|85815.1|85862.6|85812.6|33
1635394420000|2021-10-28 04:13:40|85864.3|85814.3|85862.9|85812.9|85865|85815|85862.9|85812.9|16
1635394430000|2021-10-28 04:13:50|85863|85813|85861.6|85811.6|85863.9|85813.9|85860.7|85810.7|46
1635394440000|2021-10-28 04:14:00|85861.2|85811.2|85862.3|85812.3|85862.8|85812.8|85860.5|85810.5|54
1635394450000|2021-10-28 04:14:10|85862.7|85812.7|85862.5|85812.5|85863.1|85813.1|85861.7|85811.7|52
1635394460000|2021-10-28 04:14:20|85862.2|85812.2|85862.5|85812.5|85863.6|85813.6|85861.8|85811.8|42
1635394470000|2021-10-28 04:14:30|85862.8|85812.8|85864.3|85814.3|85867.2|85817.2|85862.8|85812.8|39
1635394480000|2021-10-28 04:14:40|85864|85814|85863.6|85813.6|85865.2|85815.2|85863.4|85813.4|25
1635394490000|2021-10-28 04:14:50|85863.4|85813.4|85863.7|85813.7|85863.7|85813.7|85863|85813|14
1635394500000|2021-10-28 04:15:00|85863.2|85813.2|85863|85813|85863.6|85813.6|85862.3|85812.3|24
1635394510000|2021-10-28 04:15:10|85863.2|85813.2|85865.2|85815.2|85866.1|85816.1|85862.7|85812.7|29
1635394520000|2021-10-28 04:15:20|85864.9|85814.9|85867.9|85817.9|85867.9|85817.9|85864.9|85814.9|37
1635394530000|2021-10-28 04:15:30|85867|85817|85867.1|85817.1|85867.9|85817.9|85865.4|85815.4|44
1635394540000|2021-10-28 04:15:40|85866.8|85816.8|85867|85817|85867.7|85817.7|85865.7|85815.7|41
1635394550000|2021-10-28 04:15:50|85866.9|85816.9|85866.9|85816.9|85867.7|85817.7|85866.6|85816.6|21
1635394560000|2021-10-28 04:16:00|85866.7|85816.7|85866.8|85816.8|85867.4|85817.4|85866.4|85816.4|14
1635394570000|2021-10-28 04:16:10|85867.2|85817.2|85866.5|85816.5|85868.3|85818.3|85865.1|85815.1|44
1635394580000|2021-10-28 04:16:20|85867|85817|85867.2|85817.2|85868.8|85818.8|85865.9|85815.9|34
1635394590000|2021-10-28 04:16:30|85867.3|85817.3|85866.9|85816.9|85867.8|85817.8|85865.5|85815.5|18
1635394600000|2021-10-28 04:16:40|85866.8|85816.8|85866.4|85816.4|85867.1|85817.1|85866.3|85816.3|13
1635394610000|2021-10-28 04:16:50|85866|85816|85867.3|85817.3|85867.9|85817.9|85865.7|85815.7|25
1635394620000|2021-10-28 04:17:00|85867.2|85817.2|85865.8|85815.8|85868.3|85818.3|85865.7|85815.7|28
1635394630000|2021-10-28 04:17:10|85865.9|85815.9|85866.9|85816.9|85867.4|85817.4|85865.9|85815.9|27
1635394640000|2021-10-28 04:17:20|85867|85817|85866.6|85816.6|85867.4|85817.4|85866.4|85816.4|23
1635394650000|2021-10-28 04:17:30|85866.7|85816.7|85866.7|85816.7|85868|85818|85865.5|85815.5|24
1635394660000|2021-10-28 04:17:40|85867|85817|85867.3|85817.3|85867.8|85817.8|85866.4|85816.4|27
1635394670000|2021-10-28 04:17:50|85867.2|85817.2|85869.2|85819.2|85870.3|85820.3|85867.2|85817.2|26
1635394680000|2021-10-28 04:18:00|85869.6|85819.6|85869.9|85819.9|85869.9|85819.9|85867.5|85817.5|50
1635394690000|2021-10-28 04:18:10|85869.2|85819.2|85871|85821|85871.9|85821.9|85869.1|85819.1|60
1635394700000|2021-10-28 04:18:20|85871.1|85821.1|85873.8|85823.8|85874.2|85824.2|85870.7|85820.7|45
1635394710000|2021-10-28 04:18:30|85874|85824|85872|85822|85874|85824|85871.4|85821.4|30
1635394720000|2021-10-28 04:18:40|85871.4|85821.4|85872|85822|85872.5|85822.5|85871|85821|23
1635394730000|2021-10-28 04:18:50|85871.1|85821.1|85871.4|85821.4|85871.9|85821.9|85871|85821|11
1635394740000|2021-10-28 04:19:00|85871.9|85821.9|85872.6|85822.6|85872.9|85822.9|85871.6|85821.6|19
1635394750000|2021-10-28 04:19:10|85873.1|85823.1|85873.6|85823.6|85874.7|85824.7|85872|85822|47
1635394760000|2021-10-28 04:19:20|85873.7|85823.7|85874|85824|85874.9|85824.9|85872|85822|37
1635394770000|2021-10-28 04:19:30|85873.9|85823.9|85873.6|85823.6|85874.4|85824.4|85873.5|85823.5|47
1635394780000|2021-10-28 04:19:40|85872.9|85822.9|85872.9|85822.9|85873.5|85823.5|85872.2|85822.2|25
1635394790000|2021-10-28 04:19:50|85873.2|85823.2|85875|85825|85875.5|85825.5|85872.8|85822.8|26
1635394800000|2021-10-28 04:20:00|85874.9|85824.9|85874.4|85824.4|85876|85826|85874.4|85824.4|24
1635394810000|2021-10-28 04:20:10|85874.5|85824.5|85873.4|85823.4|85876.2|85826.2|85872.3|85822.3|43
1635394820000|2021-10-28 04:20:20|85873|85823|85873.1|85823.1|85873.7|85823.7|85872.6|85822.6|15
1635394830000|2021-10-28 04:20:30|85873.3|85823.3|85873.1|85823.1|85875.6|85825.6|85872|85822|28
1635394840000|2021-10-28 04:20:40|85873.7|85823.7|85870.6|85820.6|85874.2|85824.2|85870.2|85820.2|56
1635394850000|2021-10-28 04:20:50|85870.9|85820.9|85870.3|85820.3|85871.5|85821.5|85870.2|85820.2|44
1635394860000|2021-10-28 04:21:00|85870.2|85820.2|85871.9|85821.9|85872.4|85822.4|85870.2|85820.2|22
1635394870000|2021-10-28 04:21:10|85872|85822|85870.7|85820.7|85872.8|85822.8|85870.5|85820.5|33
1635394880000|2021-10-28 04:21:20|85870.9|85820.9|85872.2|85822.2|85872.3|85822.3|85870.5|85820.5|14
1635394890000|2021-10-28 04:21:30|85872.3|85822.3|85873.6|85823.6|85874|85824|85871.4|85821.4|28
1635394900000|2021-10-28 04:21:40|85873.7|85823.7|85873|85823|85874.2|85824.2|85872.3|85822.3|21
1635394910000|2021-10-28 04:21:50|85873.1|85823.1|85874|85824|85874.6|85824.6|85873.1|85823.1|31
1635394920000|2021-10-28 04:22:00|85874.3|85824.3|85874.5|85824.5|85874.5|85824.5|85871.5|85821.5|42
1635394930000|2021-10-28 04:22:10|85874.6|85824.6|85873.4|85823.4|85874.6|85824.6|85873.1|85823.1|23
1635394940000|2021-10-28 04:22:20|85873.3|85823.3|85873.7|85823.7|85874|85824|85873.2|85823.2|18
1635394950000|2021-10-28 04:22:30|85873.9|85823.9|85871.5|85821.5|85873.9|85823.9|85870.8|85820.8|24
1635394960000|2021-10-28 04:22:40|85871.6|85821.6|85872.6|85822.6|85873.4|85823.4|85870.9|85820.9|29
1635394970000|2021-10-28 04:22:50|85872.7|85822.7|85872.7|85822.7|85873.1|85823.1|85872.1|85822.1|25
1635394980000|2021-10-28 04:23:00|85872.8|85822.8|85871.8|85821.8|85873.3|85823.3|85871.8|85821.8|26
1635394990000|2021-10-28 04:23:10|85872.6|85822.6|85873.4|85823.4|85873.7|85823.7|85872.3|85822.3|34
1635395000000|2021-10-28 04:23:20|85873.5|85823.5|85876.2|85826.2|85876.6|85826.6|85873.5|85823.5|47
1635395010000|2021-10-28 04:23:30|85875.7|85825.7|85875.1|85825.1|85876.8|85826.8|85874.2|85824.2|23
1635395020000|2021-10-28 04:23:40|85875.2|85825.2|85873.8|85823.8|85875.3|85825.3|85872.5|85822.5|27
1635395030000|2021-10-28 04:23:50|85872.5|85822.5|85871|85821|85873.4|85823.4|85871|85821|19
1635395040000|2021-10-28 04:24:00|85871.4|85821.4|85870.4|85820.4|85871.5|85821.5|85870.1|85820.1|22
1635395050000|2021-10-28 04:24:10|85870.3|85820.3|85886.1|85836.1|85888.1|85838.1|85868.1|85818.1|48
1635395060000|2021-10-28 04:24:20|85886.2|85836.2|85885.7|85835.7|85887|85837|85885.1|85835.1|38
1635395070000|2021-10-28 04:24:30|85886.2|85836.2|85885.1|85835.1|85886.5|85836.5|85884.5|85834.5|26
1635395080000|2021-10-28 04:24:40|85884.5|85834.5|85888|85838|85888.4|85838.4|85883.1|85833.1|37
1635395090000|2021-10-28 04:24:50|85888.3|85838.3|85886.9|85836.9|85888.5|85838.5|85886.9|85836.9|20
1635395100000|2021-10-28 04:25:00|85886.8|85836.8|85887.6|85837.6|85888.2|85838.2|85886.6|85836.6|27
1635395110000|2021-10-28 04:25:10|85887.3|85837.3|85887.6|85837.6|85887.7|85837.7|85886.8|85836.8|18
1635395120000|2021-10-28 04:25:20|85887.7|85837.7|85883|85833|85887.7|85837.7|85882.3|85832.3|37
1635395130000|2021-10-28 04:25:30|85883.1|85833.1|85882.6|85832.6|85883.8|85833.8|85882.1|85832.1|23
1635395140000|2021-10-28 04:25:40|85882.5|85832.5|85882|85832|85883.8|85833.8|85881.8|85831.8|19
1635395150000|2021-10-28 04:25:50|85882.2|85832.2|85884.1|85834.1|85884.1|85834.1|85882.2|85832.2|23
1635395160000|2021-10-28 04:26:00|85884.2|85834.2|85883.5|85833.5|85884.3|85834.3|85882.8|85832.8|17
1635395170000|2021-10-28 04:26:10|85883|85833|85882.6|85832.6|85883.9|85833.9|85882.6|85832.6|29
1635395180000|2021-10-28 04:26:20|85883.1|85833.1|85882.3|85832.3|85883.4|85833.4|85882.3|85832.3|20
1635395190000|2021-10-28 04:26:30|85882.4|85832.4|85880.1|85830.1|85882.4|85832.4|85879.6|85829.6|25
1635395200000|2021-10-28 04:26:40|85880|85830|85877.6|85827.6|85881.9|85831.9|85877.3|85827.3|21
1635395210000|2021-10-28 04:26:50|85878.3|85828.3|85878.6|85828.6|85879.7|85829.7|85877.5|85827.5|19
1635395220000|2021-10-28 04:27:00|85878.4|85828.4|85878.5|85828.5|85879.4|85829.4|85877.8|85827.8|24
1635395230000|2021-10-28 04:27:10|85878.7|85828.7|85880.7|85830.7|85881.9|85831.9|85878.7|85828.7|23
1635395240000|2021-10-28 04:27:20|85880.6|85830.6|85879.9|85829.9|85881.6|85831.6|85879.9|85829.9|28
1635395250000|2021-10-28 04:27:30|85879.6|85829.6|85881.6|85831.6|85881.9|85831.9|85879.6|85829.6|30
1635395260000|2021-10-28 04:27:40|85881.7|85831.7|85880.5|85830.5|85882.1|85832.1|85880.1|85830.1|22
1635395270000|2021-10-28 04:27:50|85880.2|85830.2|85881.7|85831.7|85882|85832|85880.2|85830.2|11
1635395280000|2021-10-28 04:28:00|85881.8|85831.8|85883.4|85833.4|85883.4|85833.4|85881.7|85831.7|26
1635395290000|2021-10-28 04:28:10|85883.1|85833.1|85883.2|85833.2|85883.4|85833.4|85881.5|85831.5|29
1635395300000|2021-10-28 04:28:20|85881.3|85831.3|85881.8|85831.8|85882.6|85832.6|85881|85831|19
1635395310000|2021-10-28 04:28:30|85881.2|85831.2|85882.2|85832.2|85882.6|85832.6|85881.2|85831.2|22
1635395320000|2021-10-28 04:28:40|85881.7|85831.7|85882.2|85832.2|85882.9|85832.9|85881.7|85831.7|8
1635395330000|2021-10-28 04:28:50|85882.4|85832.4|85882.8|85832.8|85883.4|85833.4|85881.8|85831.8|18
1635395340000|2021-10-28 04:29:00|85883.1|85833.1|85882|85832|85883.2|85833.2|85881.8|85831.8|16
1635395350000|2021-10-28 04:29:10|85881.5|85831.5|85881.9|85831.9|85882.1|85832.1|85881.2|85831.2|13
1635395360000|2021-10-28 04:29:20|85881.7|85831.7|85881.4|85831.4|85882|85832|85881.4|85831.4|11
1635395370000|2021-10-28 04:29:30|85881.2|85831.2|85881.6|85831.6|85882.2|85832.2|85880.8|85830.8|20
1635395380000|2021-10-28 04:29:40|85881.5|85831.5|85882.7|85832.7|85883.3|85833.3|85881.2|85831.2|15
1635395390000|2021-10-28 04:29:50|85882.8|85832.8|85882.4|85832.4|85883|85833|85882.3|85832.3|13
1635395400000|2021-10-28 04:30:00|85883.4|85833.4|85882|85832|85884.1|85834.1|85880.4|85830.4|21
1635395410000|2021-10-28 04:30:10|85884.2|85834.2|85881.5|85831.5|85884.2|85834.2|85880.2|85830.2|28
1635395420000|2021-10-28 04:30:20|85881.3|85831.3|85881.5|85831.5|85882.4|85832.4|85881.3|85831.3|21
1635395430000|2021-10-28 04:30:30|85881.3|85831.3|85882.7|85832.7|85882.9|85832.9|85881.1|85831.1|17
1635395440000|2021-10-28 04:30:40|85882|85832|85882|85832|85882.5|85832.5|85881.4|85831.4|14
1635395450000|2021-10-28 04:30:50|85882.1|85832.1|85882.5|85832.5|85883.8|85833.8|85881.8|85831.8|19
1635395460000|2021-10-28 04:31:00|85882.6|85832.6|85881.9|85831.9|85883|85833|85881.4|85831.4|19
1635395470000|2021-10-28 04:31:10|85882|85832|85882.7|85832.7|85883.7|85833.7|85880.7|85830.7|42
1635395480000|2021-10-28 04:31:20|85882.9|85832.9|85888.5|85838.5|85889.5|85839.5|85882.9|85832.9|39
1635395490000|2021-10-28 04:31:30|85888.3|85838.3|85887.6|85837.6|85888.6|85838.6|85886.8|85836.8|18
1635395500000|2021-10-28 04:31:40|85887.4|85837.4|85889.4|85839.4|85889.7|85839.7|85887.2|85837.2|23
1635395510000|2021-10-28 04:31:50|85889.1|85839.1|85886.9|85836.9|85889.5|85839.5|85886.5|85836.5|31
1635395520000|2021-10-28 04:32:00|85887.2|85837.2|85887.5|85837.5|85887.5|85837.5|85886.2|85836.2|21
1635395530000|2021-10-28 04:32:10|85887.2|85837.2|85887.2|85837.2|85888.6|85838.6|85886.4|85836.4|35
1635395540000|2021-10-28 04:32:20|85887.7|85837.7|85887.2|85837.2|85888.3|85838.3|85887.1|85837.1|19
1635395550000|2021-10-28 04:32:30|85887.9|85837.9|85886.9|85836.9|85887.9|85837.9|85885.3|85835.3|23
1635395560000|2021-10-28 04:32:40|85886.7|85836.7|85891.3|85841.3|85891.3|85841.3|85886.6|85836.6|24
1635395570000|2021-10-28 04:32:50|85890.6|85840.6|85890.5|85840.5|85891|85841|85889.8|85839.8|9
1635395580000|2021-10-28 04:33:00|85890.4|85840.4|85891.4|85841.4|85894.6|85844.6|85890.3|85840.3|36
1635395590000|2021-10-28 04:33:10|85893|85843|85893.4|85843.4|85894.6|85844.6|85892.8|85842.8|36
1635395600000|2021-10-28 04:33:20|85893.5|85843.5|85895.6|85845.6|85896|85846|85893.1|85843.1|27
1635395610000|2021-10-28 04:33:30|85895.5|85845.5|85895.8|85845.8|85896.2|85846.2|85893.8|85843.8|25
1635395620000|2021-10-28 04:33:40|85896.7|85846.7|85897.1|85847.1|85897.2|85847.2|85895.4|85845.4|16
1635395630000|2021-10-28 04:33:50|85896|85846|85897.1|85847.1|85898.3|85848.3|85894.4|85844.4|27
1635395640000|2021-10-28 04:34:00|85895.6|85845.6|85893.6|85843.6|85896.9|85846.9|85893.6|85843.6|29
1635395650000|2021-10-28 04:34:10|85894|85844|85897.4|85847.4|85897.9|85847.9|85893.7|85843.7|28
1635395660000|2021-10-28 04:34:20|85896.6|85846.6|85897.1|85847.1|85898.2|85848.2|85896.2|85846.2|27
1635395670000|2021-10-28 04:34:30|85897|85847|85895.7|85845.7|85897.7|85847.7|85895.7|85845.7|30
1635395680000|2021-10-28 04:34:40|85895.5|85845.5|85894.3|85844.3|85896.5|85846.5|85894.3|85844.3|31
1635395690000|2021-10-28 04:34:50|85894.9|85844.9|85893.3|85843.3|85895.2|85845.2|85893.3|85843.3|23
1635395700000|2021-10-28 04:35:00|85894|85844|85894.6|85844.6|85895.2|85845.2|85893.3|85843.3|14
1635395710000|2021-10-28 04:35:10|85893.8|85843.8|85894.3|85844.3|85895.1|85845.1|85893|85843|15
1635395720000|2021-10-28 04:35:20|85894.6|85844.6|85895.9|85845.9|85897|85847|85894.6|85844.6|16
1635395730000|2021-10-28 04:35:30|85894.5|85844.5|85895.4|85845.4|85897.4|85847.4|85894.5|85844.5|17
1635395740000|2021-10-28 04:35:40|85894.7|85844.7|85894.1|85844.1|85896.1|85846.1|85894|85844|25
1635395750000|2021-10-28 04:35:50|85895.8|85845.8|85897.5|85847.5|85898|85848|85895.1|85845.1|27
1635395760000|2021-10-28 04:36:00|85897.3|85847.3|85898.2|85848.2|85898.7|85848.7|85897.2|85847.2|20
1635395770000|2021-10-28 04:36:10|85899|85849|85899.3|85849.3|85899.5|85849.5|85898.3|85848.3|15
1635395780000|2021-10-28 04:36:20|85897.9|85847.9|85899.6|85849.6|85899.6|85849.6|85897.4|85847.4|14
1635395790000|2021-10-28 04:36:30|85899.5|85849.5|85900.2|85850.2|85900.8|85850.8|85898.4|85848.4|20
1635395800000|2021-10-28 04:36:40|85900|85850|85899.7|85849.7|85900|85850|85897.4|85847.4|19
1635395810000|2021-10-28 04:36:50|85898.6|85848.6|85899.4|85849.4|85899.8|85849.8|85898.1|85848.1|28
1635395820000|2021-10-28 04:37:00|85900.6|85850.6|85900.1|85850.1|85900.6|85850.6|85898.8|85848.8|13
1635395830000|2021-10-28 04:37:10|85899.8|85849.8|85899.5|85849.5|85900.5|85850.5|85899.5|85849.5|20
1635395840000|2021-10-28 04:37:20|85899.3|85849.3|85898.6|85848.6|85901.1|85851.1|85896.5|85846.5|26
1635395850000|2021-10-28 04:37:30|85901.3|85851.3|85898.2|85848.2|85901.3|85851.3|85898.2|85848.2|11
1635395860000|2021-10-28 04:37:40|85898.5|85848.5|85897|85847|85898.5|85848.5|85896.7|85846.7|15
1635395870000|2021-10-28 04:37:50|85900.1|85850.1|85898|85848|85900.2|85850.2|85897.9|85847.9|16
1635395880000|2021-10-28 04:38:00|85898.4|85848.4|85898.2|85848.2|85900|85850|85898|85848|14
1635395890000|2021-10-28 04:38:10|85898.3|85848.3|85897|85847|85899.1|85849.1|85896.9|85846.9|11
1635395900000|2021-10-28 04:38:20|85897.1|85847.1|85898.7|85848.7|85901|85851|85896.9|85846.9|19
1635395910000|2021-10-28 04:38:30|85898.9|85848.9|85899.5|85849.5|85900.2|85850.2|85897.6|85847.6|15
1635395920000|2021-10-28 04:38:40|85899.6|85849.6|85901.6|85851.6|85901.6|85851.6|85898.8|85848.8|21
1635395930000|2021-10-28 04:38:50|85901.2|85851.2|85902|85852|85902.7|85852.7|85901.2|85851.2|18
1635395940000|2021-10-28 04:39:00|85902.2|85852.2|85899.6|85849.6|85902.9|85852.9|85897.1|85847.1|27
1635395950000|2021-10-28 04:39:10|85899.3|85849.3|85900.3|85850.3|85901.2|85851.2|85898.7|85848.7|11
1635395960000|2021-10-28 04:39:20|85901.2|85851.2|85898.1|85848.1|85901.2|85851.2|85897.5|85847.5|15
1635395970000|2021-10-28 04:39:30|85898.2|85848.2|85899|85849|85899.4|85849.4|85897.1|85847.1|25
1635395980000|2021-10-28 04:39:40|85898.7|85848.7|85897.5|85847.5|85898.7|85848.7|85897.4|85847.4|23
1635395990000|2021-10-28 04:39:50|85897.4|85847.4|85897.4|85847.4|85899.3|85849.3|85896.4|85846.4|45
1635396000000|2021-10-28 04:40:00|85897.3|85847.3|85898.9|85848.9|85900.3|85850.3|85897.3|85847.3|42
1635396010000|2021-10-28 04:40:10|85900.7|85850.7|85895.7|85845.7|85900.7|85850.7|85894.3|85844.3|32
1635396020000|2021-10-28 04:40:20|85896.2|85846.2|85891.7|85841.7|85896.5|85846.5|85886.2|85836.2|54
1635396030000|2021-10-28 04:40:30|85892|85842|85889.3|85839.3|85895.1|85845.1|85889.2|85839.2|20
1635396040000|2021-10-28 04:40:40|85889|85839|85891.4|85841.4|85893.9|85843.9|85889|85839|38
1635396050000|2021-10-28 04:40:50|85891.1|85841.1|85891.9|85841.9|85894.8|85844.8|85891.1|85841.1|32
1635396060000|2021-10-28 04:41:00|85891.6|85841.6|85893.4|85843.4|85893.4|85843.4|85891.6|85841.6|8
1635396070000|2021-10-28 04:41:10|85893|85843|85893|85843|85893.7|85843.7|85890.9|85840.9|16
1635396080000|2021-10-28 04:41:20|85892.9|85842.9|85890.8|85840.8|85892.9|85842.9|85888.5|85838.5|26
1635396090000|2021-10-28 04:41:30|85890.7|85840.7|85889.4|85839.4|85890.7|85840.7|85889.1|85839.1|9
1635396100000|2021-10-28 04:41:40|85889.7|85839.7|85889.4|85839.4|85889.7|85839.7|85888|85838|17
1635396110000|2021-10-28 04:41:50|85889.5|85839.5|85890.7|85840.7|85891.2|85841.2|85889.5|85839.5|13
1635396120000|2021-10-28 04:42:00|85891.2|85841.2|85888.5|85838.5|85891.2|85841.2|85886.5|85836.5|20
1635396130000|2021-10-28 04:42:10|85888.3|85838.3|85886.4|85836.4|85889.8|85839.8|85886.4|85836.4|29
1635396140000|2021-10-28 04:42:20|85888|85838|85889.3|85839.3|85889.9|85839.9|85887.2|85837.2|26
1635396150000|2021-10-28 04:42:30|85889.2|85839.2|85890|85840|85890.9|85840.9|85888.2|85838.2|25
1635396160000|2021-10-28 04:42:40|85889.1|85839.1|85887.9|85837.9|85890.5|85840.5|85887.1|85837.1|26
1635396170000|2021-10-28 04:42:50|85887.6|85837.6|85889.4|85839.4|85889.4|85839.4|85885.6|85835.6|32
1635396180000|2021-10-28 04:43:00|85888.7|85838.7|85890.1|85840.1|85890.1|85840.1|85888.3|85838.3|26
1635396190000|2021-10-28 04:43:10|85889.7|85839.7|85889.6|85839.6|85890.1|85840.1|85888.4|85838.4|15
1635396200000|2021-10-28 04:43:20|85889.4|85839.4|85890.3|85840.3|85890.7|85840.7|85889|85839|22
1635396210000|2021-10-28 04:43:30|85889.9|85839.9|85886.8|85836.8|85890.4|85840.4|85886.8|85836.8|19
1635396220000|2021-10-28 04:43:40|85886.7|85836.7|85885.8|85835.8|85888.2|85838.2|85885.4|85835.4|20
1635396230000|2021-10-28 04:43:50|85884.8|85834.8|85884.8|85834.8|85886|85836|85884.3|85834.3|17
1635396240000|2021-10-28 04:44:00|85885.6|85835.6|85886.4|85836.4|85886.4|85836.4|85883.6|85833.6|23
1635396250000|2021-10-28 04:44:10|85884.7|85834.7|85881.9|85831.9|85887.2|85837.2|85881.8|85831.8|13
1635396260000|2021-10-28 04:44:20|85881.5|85831.5|85880.9|85830.9|85882.3|85832.3|85879.5|85829.5|22
1635396270000|2021-10-28 04:44:30|85880.5|85830.5|85881.7|85831.7|85883|85833|85880.5|85830.5|11
1635396280000|2021-10-28 04:44:40|85884.2|85834.2|85882.2|85832.2|85884.2|85834.2|85881.7|85831.7|18
1635396290000|2021-10-28 04:44:50|85882.4|85832.4|85882|85832|85882.7|85832.7|85880.8|85830.8|14
1635396300000|2021-10-28 04:45:00|85883|85833|85881.9|85831.9|85883.2|85833.2|85881.1|85831.1|28
1635396310000|2021-10-28 04:45:10|85882.3|85832.3|85881.3|85831.3|85882.9|85832.9|85881.3|85831.3|15
1635396320000|2021-10-28 04:45:20|85881.9|85831.9|85878.7|85828.7|85882.5|85832.5|85878.7|85828.7|24
1635396330000|2021-10-28 04:45:30|85878.6|85828.6|85878.6|85828.6|85878.9|85828.9|85877.5|85827.5|22
1635396340000|2021-10-28 04:45:40|85878.9|85828.9|85881|85831|85881|85831|85878.4|85828.4|24
1635396350000|2021-10-28 04:45:50|85880.5|85830.5|85882.8|85832.8|85882.8|85832.8|85880.2|85830.2|25
1635396360000|2021-10-28 04:46:00|85882.7|85832.7|85880.8|85830.8|85882.7|85832.7|85880.4|85830.4|24
1635396370000|2021-10-28 04:46:10|85880.4|85830.4|85878|85828|85880.4|85830.4|85878|85828|11
1635396380000|2021-10-28 04:46:20|85878.4|85828.4|85880.8|85830.8|85882.2|85832.2|85878.4|85828.4|18
1635396390000|2021-10-28 04:46:30|85879.7|85829.7|85881.6|85831.6|85881.7|85831.7|85879.7|85829.7|12
1635396400000|2021-10-28 04:46:40|85880.6|85830.6|85880.9|85830.9|85882|85832|85880.6|85830.6|18
1635396410000|2021-10-28 04:46:50|85879.5|85829.5|85880.4|85830.4|85882.7|85832.7|85879.3|85829.3|26
1635396420000|2021-10-28 04:47:00|85880.3|85830.3|85881.1|85831.1|85881.1|85831.1|85879.9|85829.9|15
1635396430000|2021-10-28 04:47:10|85879|85829|85882.5|85832.5|85882.5|85832.5|85878.8|85828.8|17
1635396440000|2021-10-28 04:47:20|85881.6|85831.6|85882|85832|85882.5|85832.5|85880.7|85830.7|17
1635396450000|2021-10-28 04:47:30|85881.4|85831.4|85881.2|85831.2|85881.8|85831.8|85880.1|85830.1|20
1635396460000|2021-10-28 04:47:40|85881.6|85831.6|85881.6|85831.6|85883|85833|85880.8|85830.8|10
1635396470000|2021-10-28 04:47:50|85881.7|85831.7|85882.4|85832.4|85883.2|85833.2|85879.1|85829.1|20
1635396480000|2021-10-28 04:48:00|85882.1|85832.1|85881.7|85831.7|85883.1|85833.1|85879.2|85829.2|26
1635396490000|2021-10-28 04:48:10|85881.8|85831.8|85880.6|85830.6|85882.8|85832.8|85879.8|85829.8|17
1635396500000|2021-10-28 04:48:20|85880.7|85830.7|85881.3|85831.3|85881.3|85831.3|85879.3|85829.3|15
1635396510000|2021-10-28 04:48:30|85881.7|85831.7|85881.4|85831.4|85882.8|85832.8|85880|85830|33
1635396520000|2021-10-28 04:48:40|85880.9|85830.9|85881.8|85831.8|85882.7|85832.7|85880.6|85830.6|20
1635396530000|2021-10-28 04:48:50|85881.7|85831.7|85879.3|85829.3|85881.7|85831.7|85877.1|85827.1|23
1635396540000|2021-10-28 04:49:00|85879.8|85829.8|85879.8|85829.8|85880.6|85830.6|85877.1|85827.1|25
1635396550000|2021-10-28 04:49:10|85880.3|85830.3|85877.8|85827.8|85880.3|85830.3|85877.5|85827.5|9
1635396560000|2021-10-28 04:49:20|85877.5|85827.5|85880.9|85830.9|85882.3|85832.3|85877.1|85827.1|26
1635396570000|2021-10-28 04:49:30|85881|85831|85882.7|85832.7|85883.1|85833.1|85880.7|85830.7|17
1635396580000|2021-10-28 04:49:40|85882.6|85832.6|85883|85833|85883.7|85833.7|85882.5|85832.5|6
1635396590000|2021-10-28 04:49:50|85882.6|85832.6|85875.7|85825.7|85882.6|85832.6|85875.7|85825.7|37
1635396600000|2021-10-28 04:50:00|85877.4|85827.4|85878.9|85828.9|85879.6|85829.6|85875.8|85825.8|26
1635396610000|2021-10-28 04:50:10|85879.9|85829.9|85878.5|85828.5|85880.9|85830.9|85877.8|85827.8|25
1635396620000|2021-10-28 04:50:20|85878.9|85828.9|85877.9|85827.9|85879|85829|85877.7|85827.7|23
1635396630000|2021-10-28 04:50:30|85878.4|85828.4|85878.3|85828.3|85878.5|85828.5|85877.5|85827.5|18
1635396640000|2021-10-28 04:50:40|85878|85828|85881|85831|85881.6|85831.6|85877.9|85827.9|29
1635396650000|2021-10-28 04:50:50|85881.2|85831.2|85880.5|85830.5|85882.7|85832.7|85880.2|85830.2|21
1635396660000|2021-10-28 04:51:00|85880.8|85830.8|85881.6|85831.6|85882.9|85832.9|85880.5|85830.5|29
1635396670000|2021-10-28 04:51:10|85881.7|85831.7|85882.1|85832.1|85882.6|85832.6|85881.1|85831.1|16
1635396680000|2021-10-28 04:51:20|85881.9|85831.9|85883.1|85833.1|85883.2|85833.2|85880.8|85830.8|18
1635396690000|2021-10-28 04:51:30|85880.7|85830.7|85881.9|85831.9|85883.1|85833.1|85880.7|85830.7|12
1635396700000|2021-10-28 04:51:40|85883.9|85833.9|85881.8|85831.8|85883.9|85833.9|85881.5|85831.5|14
1635396710000|2021-10-28 04:51:50|85881.9|85831.9|85882|85832|85882.8|85832.8|85879.8|85829.8|16
1635396720000|2021-10-28 04:52:00|85882.5|85832.5|85882.6|85832.6|85882.7|85832.7|85881.3|85831.3|22
1635396730000|2021-10-28 04:52:10|85882.8|85832.8|85884.6|85834.6|85884.6|85834.6|85882|85832|30
1635396740000|2021-10-28 04:52:20|85884.5|85834.5|85883|85833|85885.9|85835.9|85883|85833|19
1635396750000|2021-10-28 04:52:30|85885.7|85835.7|85887|85837|85887|85837|85882.7|85832.7|20
1635396760000|2021-10-28 04:52:40|85887.2|85837.2|85885.6|85835.6|85887.9|85837.9|85884.1|85834.1|18
1635396770000|2021-10-28 04:52:50|85885.7|85835.7|85886|85836|85886|85836|85884.2|85834.2|16
1635396780000|2021-10-28 04:53:00|85885.9|85835.9|85885.1|85835.1|85886.2|85836.2|85884.4|85834.4|25
1635396790000|2021-10-28 04:53:10|85885|85835|85885.4|85835.4|85887.2|85837.2|85884.8|85834.8|27
1635396800000|2021-10-28 04:53:20|85884.6|85834.6|85885.8|85835.8|85886.6|85836.6|85883.5|85833.5|32
1635396810000|2021-10-28 04:53:30|85885.3|85835.3|85882.3|85832.3|85886.9|85836.9|85880.6|85830.6|22
1635396820000|2021-10-28 04:53:40|85882|85832|85883.3|85833.3|85883.7|85833.7|85881.5|85831.5|10
1635396830000|2021-10-28 04:53:50|85883.7|85833.7|85884.1|85834.1|85885.6|85835.6|85883|85833|23
1635396840000|2021-10-28 04:54:00|85884.3|85834.3|85885.1|85835.1|85885.4|85835.4|85883.6|85833.6|27
1635396850000|2021-10-28 04:54:10|85884.9|85834.9|85885.3|85835.3|85885.9|85835.9|85883.9|85833.9|18
1635396860000|2021-10-28 04:54:20|85885.8|85835.8|85886.3|85836.3|85886.4|85836.4|85884.9|85834.9|22
1635396870000|2021-10-28 04:54:30|85886|85836|85886.2|85836.2|85886.9|85836.9|85885.2|85835.2|33
1635396880000|2021-10-28 04:54:40|85885.5|85835.5|85882.2|85832.2|85885.5|85835.5|85881.3|85831.3|33
1635396890000|2021-10-28 04:54:50|85882.5|85832.5|85882.6|85832.6|85883.1|85833.1|85881.7|85831.7|12
1635396900000|2021-10-28 04:55:00|85883|85833|85881|85831|85883|85833|85878.8|85828.8|30
1635396910000|2021-10-28 04:55:10|85880.5|85830.5|85879.5|85829.5|85881.2|85831.2|85879.5|85829.5|16
1635396920000|2021-10-28 04:55:20|85879.9|85829.9|85877.2|85827.2|85879.9|85829.9|85876.3|85826.3|27
1635396930000|2021-10-28 04:55:30|85877.8|85827.8|85876.6|85826.6|85879|85829|85876.1|85826.1|25
1635396940000|2021-10-28 04:55:40|85876.1|85826.1|85874.4|85824.4|85877.3|85827.3|85873.7|85823.7|25
1635396950000|2021-10-28 04:55:50|85874.7|85824.7|85878.4|85828.4|85878.4|85828.4|85874.5|85824.5|25
1635396960000|2021-10-28 04:56:00|85878|85828|85877.1|85827.1|85878|85828|85876|85826|17
1635396970000|2021-10-28 04:56:10|85880|85830|85877.2|85827.2|85880|85830|85877.2|85827.2|7
1635396980000|2021-10-28 04:56:20|85876.8|85826.8|85877.3|85827.3|85878.5|85828.5|85876.8|85826.8|9
1635396990000|2021-10-28 04:56:30|85877.4|85827.4|85876.1|85826.1|85878.8|85828.8|85875.4|85825.4|31
1635397000000|2021-10-28 04:56:40|85875.9|85825.9|85876.3|85826.3|85877.8|85827.8|85874.9|85824.9|29
1635397010000|2021-10-28 04:56:50|85876.5|85826.5|85885.9|85835.9|85886.2|85836.2|85875.7|85825.7|18
1635397020000|2021-10-28 04:57:00|85884.9|85834.9|85878.4|85828.4|85887.7|85837.7|85878.4|85828.4|49
1635397030000|2021-10-28 04:57:10|85879|85829|85879.3|85829.3|85881.3|85831.3|85878.4|85828.4|46
1635397040000|2021-10-28 04:57:20|85879.7|85829.7|85881.3|85831.3|85881.7|85831.7|85879|85829|37
1635397050000|2021-10-28 04:57:30|85880.2|85830.2|85881.1|85831.1|85881.1|85831.1|85879.1|85829.1|41
1635397060000|2021-10-28 04:57:40|85881.2|85831.2|85880.5|85830.5|85881.9|85831.9|85879.4|85829.4|28
1635397070000|2021-10-28 04:57:50|85880.4|85830.4|85882.2|85832.2|85882.6|85832.6|85879|85829|23
1635397080000|2021-10-28 04:58:00|85880.9|85830.9|85877.4|85827.4|85881.5|85831.5|85877|85827|46
1635397090000|2021-10-28 04:58:10|85877.3|85827.3|85877.5|85827.5|85878.4|85828.4|85876.5|85826.5|28
1635397100000|2021-10-28 04:58:20|85877.8|85827.8|85878.3|85828.3|85879.4|85829.4|85877|85827|18
1635397110000|2021-10-28 04:58:30|85878.7|85828.7|85877.4|85827.4|85878.8|85828.8|85876.7|85826.7|34
1635397120000|2021-10-28 04:58:40|85877.9|85827.9|85878.4|85828.4|85878.7|85828.7|85877|85827|26
1635397130000|2021-10-28 04:58:50|85879.1|85829.1|85878.9|85828.9|85879.1|85829.1|85878.2|85828.2|18
1635397140000|2021-10-28 04:59:00|85879.5|85829.5|85879.6|85829.6|85880|85830|85876.9|85826.9|32
1635397150000|2021-10-28 04:59:10|85879.2|85829.2|85880.3|85830.3|85883|85833|85878.1|85828.1|31
1635397160000|2021-10-28 04:59:20|85883.8|85833.8|85881.3|85831.3|85883.8|85833.8|85881.1|85831.1|23
1635397170000|2021-10-28 04:59:30|85881.5|85831.5|85881.4|85831.4|85882.5|85832.5|85879.5|85829.5|25
1635397180000|2021-10-28 04:59:40|85881.5|85831.5|85882.8|85832.8|85883.8|85833.8|85881|85831|27
1635397190000|2021-10-28 04:59:50|85882.6|85832.6|85883|85833|85883.4|85833.4|85880.9|85830.9|15
1635397200000|2021-10-28 05:00:00|85881.8|85831.8|85884.4|85834.4|85885|85835|85881.8|85831.8|39
1635397210000|2021-10-28 05:00:10|85884.2|85834.2|85876.8|85826.8|85886.1|85836.1|85876.8|85826.8|44
1635397220000|2021-10-28 05:00:20|85877.6|85827.6|85875.1|85825.1|85877.6|85827.6|85874.4|85824.4|60
1635397230000|2021-10-28 05:00:30|85875.2|85825.2|85875.8|85825.8|85876.1|85826.1|85874.5|85824.5|56
1635397240000|2021-10-28 05:00:40|85875.5|85825.5|85873.5|85823.5|85875.5|85825.5|85873.2|85823.2|46
1635397250000|2021-10-28 05:00:50|85873.7|85823.7|85874.6|85824.6|85875.6|85825.6|85873.7|85823.7|40
1635397260000|2021-10-28 05:01:00|85875.1|85825.1|85875.1|85825.1|85875.4|85825.4|85874.3|85824.3|32
1635397270000|2021-10-28 05:01:10|85875.2|85825.2|85874.6|85824.6|85875.2|85825.2|85871.2|85821.2|39
1635397280000|2021-10-28 05:01:20|85874.8|85824.8|85873.4|85823.4|85874.8|85824.8|85871.8|85821.8|26
1635397290000|2021-10-28 05:01:30|85873.6|85823.6|85872|85822|85874.7|85824.7|85871.7|85821.7|22
1635397300000|2021-10-28 05:01:40|85872.1|85822.1|85871.7|85821.7|85872.9|85822.9|85870.8|85820.8|33
1635397310000|2021-10-28 05:01:50|85871.9|85821.9|85872.7|85822.7|85872.7|85822.7|85871.9|85821.9|7
1635397320000|2021-10-28 05:02:00|85872.4|85822.4|85871.5|85821.5|85872.6|85822.6|85870.7|85820.7|23
1635397330000|2021-10-28 05:02:10|85871.3|85821.3|85869.1|85819.1|85871.3|85821.3|85869.1|85819.1|37
1635397340000|2021-10-28 05:02:20|85868.7|85818.7|85869.4|85819.4|85869.5|85819.5|85868.7|85818.7|21
1635397350000|2021-10-28 05:02:30|85869.5|85819.5|85870.7|85820.7|85871.6|85821.6|85869.3|85819.3|24
1635397360000|2021-10-28 05:02:40|85870|85820|85869.8|85819.8|85870.3|85820.3|85868.9|85818.9|19
1635397370000|2021-10-28 05:02:50|85869.6|85819.6|85869.5|85819.5|85870.2|85820.2|85868.9|85818.9|17
1635397380000|2021-10-28 05:03:00|85869.3|85819.3|85869.9|85819.9|85869.9|85819.9|85867.2|85817.2|40
1635397390000|2021-10-28 05:03:10|85870.1|85820.1|85874.1|85824.1|85875.2|85825.2|85869.9|85819.9|38
1635397400000|2021-10-28 05:03:20|85874.3|85824.3|85873.6|85823.6|85874.7|85824.7|85873.1|85823.1|23
1635397410000|2021-10-28 05:03:30|85873.9|85823.9|85875.3|85825.3|85876.2|85826.2|85873.9|85823.9|30
1635397420000|2021-10-28 05:03:40|85875|85825|85875.5|85825.5|85876.1|85826.1|85874.4|85824.4|19
1635397430000|2021-10-28 05:03:50|85875.6|85825.6|85875.6|85825.6|85876.9|85826.9|85874.9|85824.9|22
1635397440000|2021-10-28 05:04:00|85875.5|85825.5|85874|85824|85875.5|85825.5|85873.9|85823.9|14
1635397450000|2021-10-28 05:04:10|85873|85823|85876|85826|85876|85826|85873|85823|38
1635397460000|2021-10-28 05:04:20|85876.1|85826.1|85874.7|85824.7|85876.1|85826.1|85874.2|85824.2|28
1635397470000|2021-10-28 05:04:30|85875.6|85825.6|85873.5|85823.5|85875.6|85825.6|85873.2|85823.2|41
1635397480000|2021-10-28 05:04:40|85874.1|85824.1|85875.3|85825.3|85876.3|85826.3|85873.4|85823.4|36
1635397490000|2021-10-28 05:04:50|85875.7|85825.7|85874.2|85824.2|85876.1|85826.1|85874.2|85824.2|28
1635397500000|2021-10-28 05:05:00|85874.4|85824.4|85875|85825|85875.6|85825.6|85874.4|85824.4|19
1635397510000|2021-10-28 05:05:10|85874.6|85824.6|85877.8|85827.8|85877.9|85827.9|85874.5|85824.5|25
1635397520000|2021-10-28 05:05:20|85877.3|85827.3|85877.7|85827.7|85877.7|85827.7|85876.6|85826.6|18
1635397530000|2021-10-28 05:05:30|85876.6|85826.6|85877.2|85827.2|85878.3|85828.3|85875.5|85825.5|40
1635397540000|2021-10-28 05:05:40|85876.6|85826.6|85879.5|85829.5|85879.8|85829.8|85875.8|85825.8|34
1635397550000|2021-10-28 05:05:50|85879.6|85829.6|85879|85829|85879.7|85829.7|85878.5|85828.5|24
1635397560000|2021-10-28 05:06:00|85879.6|85829.6|85880.5|85830.5|85880.5|85830.5|85878.9|85828.9|12
1635397570000|2021-10-28 05:06:10|85880.6|85830.6|85880.1|85830.1|85880.9|85830.9|85879.6|85829.6|22
1635397580000|2021-10-28 05:06:20|85880.7|85830.7|85881.1|85831.1|85881.2|85831.2|85879.6|85829.6|17
1635397590000|2021-10-28 05:06:30|85881|85831|85877.8|85827.8|85881|85831|85877.8|85827.8|19
1635397600000|2021-10-28 05:06:40|85877.7|85827.7|85880.9|85830.9|85883|85833|85877.7|85827.7|46
1635397610000|2021-10-28 05:06:50|85881.1|85831.1|85878.2|85828.2|85882|85832|85878.2|85828.2|24
1635397620000|2021-10-28 05:07:00|85878.8|85828.8|85880|85830|85880.4|85830.4|85878.8|85828.8|21
1635397630000|2021-10-28 05:07:10|85879.9|85829.9|85881.2|85831.2|85882.3|85832.3|85879.9|85829.9|24
1635397640000|2021-10-28 05:07:20|85880.7|85830.7|85882.7|85832.7|85884.3|85834.3|85880.6|85830.6|19
1635397650000|2021-10-28 05:07:30|85884.6|85834.6|85882.6|85832.6|85885.3|85835.3|85882.6|85832.6|39
1635397660000|2021-10-28 05:07:40|85882.7|85832.7|85882.2|85832.2|85883.6|85833.6|85882.1|85832.1|18
1635397670000|2021-10-28 05:07:50|85882.5|85832.5|85884.1|85834.1|85884.5|85834.5|85882|85832|27
1635397680000|2021-10-28 05:08:00|85885|85835|85882.4|85832.4|85885.1|85835.1|85881.9|85831.9|19
1635397690000|2021-10-28 05:08:10|85881.9|85831.9|85884.8|85834.8|85884.8|85834.8|85881.3|85831.3|55
1635397700000|2021-10-28 05:08:20|85884.7|85834.7|85884.4|85834.4|85886.4|85836.4|85884.3|85834.3|40
1635397710000|2021-10-28 05:08:30|85884.3|85834.3|85886.2|85836.2|85886.5|85836.5|85884.3|85834.3|40
1635397720000|2021-10-28 05:08:40|85886.1|85836.1|85888.9|85838.9|85890.2|85840.2|85885.5|85835.5|62
1635397730000|2021-10-28 05:08:50|85889|85839|85885.5|85835.5|85890.5|85840.5|85885.1|85835.1|51
1635397740000|2021-10-28 05:09:00|85884.8|85834.8|85885|85835|85885.6|85835.6|85884.2|85834.2|30
1635397750000|2021-10-28 05:09:10|85885.1|85835.1|85885.6|85835.6|85886.5|85836.5|85884.9|85834.9|13
1635397760000|2021-10-28 05:09:20|85885.5|85835.5|85889.2|85839.2|85891.1|85841.1|85885.1|85835.1|43
1635397770000|2021-10-28 05:09:30|85889.5|85839.5|85888.8|85838.8|85889.7|85839.7|85887.5|85837.5|33
1635397780000|2021-10-28 05:09:40|85888.3|85838.3|85888.2|85838.2|85888.6|85838.6|85886.7|85836.7|23
1635397790000|2021-10-28 05:09:50|85888.4|85838.4|85887.2|85837.2|85888.4|85838.4|85885.4|85835.4|39
1635397800000|2021-10-28 05:10:00|85887.4|85837.4|85887.9|85837.9|85888.6|85838.6|85887.1|85837.1|24
1635397810000|2021-10-28 05:10:10|85888|85838|85885.5|85835.5|85888.3|85838.3|85885.5|85835.5|38
1635397820000|2021-10-28 05:10:20|85886.6|85836.6|85886.6|85836.6|85887|85837|85883.7|85833.7|43
1635397830000|2021-10-28 05:10:30|85886.7|85836.7|85886.1|85836.1|85887.3|85837.3|85885.4|85835.4|24
1635397840000|2021-10-28 05:10:40|85885.8|85835.8|85885.8|85835.8|85885.8|85835.8|85884.7|85834.7|30
1635397850000|2021-10-28 05:10:50|85885.4|85835.4|85882.7|85832.7|85885.5|85835.5|85882.7|85832.7|39
1635397860000|2021-10-28 05:11:00|85883.1|85833.1|85881.3|85831.3|85883.7|85833.7|85880.6|85830.6|45
1635397870000|2021-10-28 05:11:10|85881.4|85831.4|85885.8|85835.8|85885.8|85835.8|85881.2|85831.2|42
1635397880000|2021-10-28 05:11:20|85885.7|85835.7|85885.2|85835.2|85886|85836|85885|85835|39
1635397890000|2021-10-28 05:11:30|85885.1|85835.1|85885.8|85835.8|85886.4|85836.4|85885|85835|32
1635397900000|2021-10-28 05:11:40|85885.7|85835.7|85885.8|85835.8|85886.4|85836.4|85883.9|85833.9|33
1635397910000|2021-10-28 05:11:50|85884.2|85834.2|85889.2|85839.2|85889.2|85839.2|85883.8|85833.8|47
1635397920000|2021-10-28 05:12:00|85889.4|85839.4|85888.5|85838.5|85889.4|85839.4|85887.6|85837.6|37
1635397930000|2021-10-28 05:12:10|85886.1|85836.1|85885.8|85835.8|85886.1|85836.1|85884.6|85834.6|51
1635397940000|2021-10-28 05:12:20|85884.8|85834.8|85885.9|85835.9|85886.2|85836.2|85884.8|85834.8|27
1635397950000|2021-10-28 05:12:30|85885.3|85835.3|85884.4|85834.4|85886|85836|85883.5|85833.5|60
1635397960000|2021-10-28 05:12:40|85884.7|85834.7|85884.9|85834.9|85885.8|85835.8|85884|85834|34
1635397970000|2021-10-28 05:12:50|85883.3|85833.3|85884.5|85834.5|85885.1|85835.1|85883.2|85833.2|24
1635397980000|2021-10-28 05:13:00|85884.4|85834.4|85883.2|85833.2|85884.5|85834.5|85881.2|85831.2|36
1635397990000|2021-10-28 05:13:10|85883.3|85833.3|85883.2|85833.2|85883.3|85833.3|85881|85831|42
1635398000000|2021-10-28 05:13:20|85882.9|85832.9|85881.2|85831.2|85883|85833|85880|85830|38
1635398010000|2021-10-28 05:13:30|85881.1|85831.1|85881.6|85831.6|85882|85832|85881|85831|27
1635398020000|2021-10-28 05:13:40|85881.7|85831.7|85883.3|85833.3|85883.4|85833.4|85881.5|85831.5|39
1635398030000|2021-10-28 05:13:50|85882.3|85832.3|85884.4|85834.4|85888.3|85838.3|85882.3|85832.3|42
1635398040000|2021-10-28 05:14:00|85884.6|85834.6|85885.8|85835.8|85886.2|85836.2|85884.4|85834.4|34
1635398050000|2021-10-28 05:14:10|85885.9|85835.9|85887|85837|85888.5|85838.5|85885.1|85835.1|33
1635398060000|2021-10-28 05:14:20|85886.6|85836.6|85887.4|85837.4|85887.6|85837.6|85884.9|85834.9|36
1635398070000|2021-10-28 05:14:30|85887.3|85837.3|85886.9|85836.9|85887.7|85837.7|85886.3|85836.3|35
1635398080000|2021-10-28 05:14:40|85887|85837|85889.2|85839.2|85890.1|85840.1|85886.9|85836.9|35
1635398090000|2021-10-28 05:14:50|85888.9|85838.9|85875.2|85825.2|85889.7|85839.7|85874.7|85824.7|34
1635398100000|2021-10-28 05:15:00|85876.3|85826.3|85877.7|85827.7|85877.7|85827.7|85874.8|85824.8|31
1635398110000|2021-10-28 05:15:10|85877.9|85827.9|85879.4|85829.4|85879.4|85829.4|85877|85827|24
1635398120000|2021-10-28 05:15:20|85879.2|85829.2|85882.7|85832.7|85883.3|85833.3|85879.2|85829.2|20
1635398130000|2021-10-28 05:15:30|85881.9|85831.9|85880.3|85830.3|85882|85832|85877.7|85827.7|40
1635398140000|2021-10-28 05:15:40|85880.2|85830.2|85881.1|85831.1|85882|85832|85879.7|85829.7|33
1635398150000|2021-10-28 05:15:50|85881.6|85831.6|85882.2|85832.2|85883.6|85833.6|85880.8|85830.8|46
1635398160000|2021-10-28 05:16:00|85882.5|85832.5|85882.3|85832.3|85882.7|85832.7|85880.5|85830.5|37
1635398170000|2021-10-28 05:16:10|85882.4|85832.4|85883|85833|85883.6|85833.6|85879.7|85829.7|50
1635398180000|2021-10-28 05:16:20|85881.2|85831.2|85883.7|85833.7|85884|85834|85881.2|85831.2|31
1635398190000|2021-10-28 05:16:30|85883.6|85833.6|85883.5|85833.5|85884.3|85834.3|85882.8|85832.8|46
1635398200000|2021-10-28 05:16:40|85883.8|85833.8|85883.8|85833.8|85884.8|85834.8|85882.6|85832.6|28
1635398210000|2021-10-28 05:16:50|85884.1|85834.1|85883.6|85833.6|85885.3|85835.3|85883.3|85833.3|41
1635398220000|2021-10-28 05:17:00|85883.5|85833.5|85886.2|85836.2|85886.2|85836.2|85881.8|85831.8|51
1635398230000|2021-10-28 05:17:10|85886.6|85836.6|85886.1|85836.1|85887.3|85837.3|85883.1|85833.1|62
1635398240000|2021-10-28 05:17:20|85885.9|85835.9|85885.8|85835.8|85888.6|85838.6|85884.6|85834.6|61
1635398250000|2021-10-28 05:17:30|85885.7|85835.7|85884.4|85834.4|85885.9|85835.9|85883.2|85833.2|51
1635398260000|2021-10-28 05:17:40|85884.3|85834.3|85882.6|85832.6|85884.8|85834.8|85880.3|85830.3|36
1635398270000|2021-10-28 05:17:50|85882.9|85832.9|85881.6|85831.6|85883.7|85833.7|85881.2|85831.2|48
1635398280000|2021-10-28 05:18:00|85881.5|85831.5|85879.8|85829.8|85881.5|85831.5|85878.4|85828.4|44
1635398290000|2021-10-28 05:18:10|85879.9|85829.9|85882.1|85832.1|85883.2|85833.2|85879.7|85829.7|29
1635398300000|2021-10-28 05:18:20|85881.8|85831.8|85882|85832|85882.4|85832.4|85880.8|85830.8|27
1635398310000|2021-10-28 05:18:30|85882.2|85832.2|85883.2|85833.2|85884.2|85834.2|85881.1|85831.1|30
1635398320000|2021-10-28 05:18:40|85883.7|85833.7|85882.9|85832.9|85883.7|85833.7|85881.3|85831.3|31
1635398330000|2021-10-28 05:18:50|85882.8|85832.8|85881.7|85831.7|85883.7|85833.7|85881.3|85831.3|21
1635398340000|2021-10-28 05:19:00|85882.3|85832.3|85882.6|85832.6|85883.3|85833.3|85881.7|85831.7|43
1635398350000|2021-10-28 05:19:10|85882.5|85832.5|85884|85834|85884.3|85834.3|85882|85832|34
1635398360000|2021-10-28 05:19:20|85884.3|85834.3|85884.2|85834.2|85885.1|85835.1|85883.7|85833.7|25
1635398370000|2021-10-28 05:19:30|85884.4|85834.4|85884.7|85834.7|85885.6|85835.6|85884|85834|31
1635398380000|2021-10-28 05:19:40|85884.4|85834.4|85885|85835|85885.2|85835.2|85883.9|85833.9|28
1635398390000|2021-10-28 05:19:50|85885.1|85835.1|85884.7|85834.7|85886.1|85836.1|85884.2|85834.2|35
1635398400000|2021-10-28 05:20:00|85884.5|85834.5|85886.1|85836.1|85886.3|85836.3|85884.1|85834.1|30
1635398410000|2021-10-28 05:20:10|85886.3|85836.3|85884.8|85834.8|85886.3|85836.3|85883.8|85833.8|25
1635398420000|2021-10-28 05:20:20|85884.6|85834.6|85885.7|85835.7|85885.8|85835.8|85882.4|85832.4|34
1635398430000|2021-10-28 05:20:30|85884.6|85834.6|85884.2|85834.2|85885.4|85835.4|85882.9|85832.9|29
1635398440000|2021-10-28 05:20:40|85884.7|85834.7|85883.7|85833.7|85884.7|85834.7|85882.8|85832.8|31
1635398450000|2021-10-28 05:20:50|85884.1|85834.1|85883.9|85833.9|85885|85835|85882.9|85832.9|44
1635398460000|2021-10-28 05:21:00|85883.8|85833.8|85883.4|85833.4|85885.3|85835.3|85883.2|85833.2|53
1635398470000|2021-10-28 05:21:10|85883|85833|85883.9|85833.9|85883.9|85833.9|85882|85832|31
1635398480000|2021-10-28 05:21:20|85883.7|85833.7|85882.9|85832.9|85884.8|85834.8|85882.6|85832.6|38
1635398490000|2021-10-28 05:21:30|85883|85833|85882.7|85832.7|85883|85833|85881.7|85831.7|29
1635398500000|2021-10-28 05:21:40|85882.8|85832.8|85880.9|85830.9|85883.2|85833.2|85880.9|85830.9|21
1635398510000|2021-10-28 05:21:50|85881.8|85831.8|85882.2|85832.2|85883.5|85833.5|85881.2|85831.2|42
1635398520000|2021-10-28 05:22:00|85882.6|85832.6|85881.7|85831.7|85883.6|85833.6|85881.3|85831.3|38
1635398530000|2021-10-28 05:22:10|85883.2|85833.2|85882.4|85832.4|85883.6|85833.6|85881.5|85831.5|24
1635398540000|2021-10-28 05:22:20|85882.5|85832.5|85883.4|85833.4|85884.2|85834.2|85881|85831|49
1635398550000|2021-10-28 05:22:30|85883.3|85833.3|85882.7|85832.7|85883.9|85833.9|85882|85832|40
1635398560000|2021-10-28 05:22:40|85882.9|85832.9|85882.6|85832.6|85883.9|85833.9|85881.8|85831.8|25
1635398570000|2021-10-28 05:22:50|85882.5|85832.5|85882.2|85832.2|85883.7|85833.7|85882.1|85832.1|21
1635398580000|2021-10-28 05:23:00|85882.1|85832.1|85883.3|85833.3|85883.5|85833.5|85881.8|85831.8|14
1635398590000|2021-10-28 05:23:10|85881.8|85831.8|85885.5|85835.5|85885.5|85835.5|85880.4|85830.4|39
1635398600000|2021-10-28 05:23:20|85885|85835|85882.8|85832.8|85885|85835|85882.7|85832.7|40
1635398610000|2021-10-28 05:23:30|85882.9|85832.9|85881.8|85831.8|85883.8|85833.8|85881.5|85831.5|41
1635398620000|2021-10-28 05:23:40|85881.5|85831.5|85883.1|85833.1|85883.2|85833.2|85881.5|85831.5|26
1635398630000|2021-10-28 05:23:50|85883.2|85833.2|85882.7|85832.7|85883.3|85833.3|85881.3|85831.3|29
1635398640000|2021-10-28 05:24:00|85882.6|85832.6|85883|85833|85883.2|85833.2|85881.5|85831.5|41
1635398650000|2021-10-28 05:24:10|85882.4|85832.4|85881.6|85831.6|85883.4|85833.4|85881.6|85831.6|30
1635398660000|2021-10-28 05:24:20|85880.5|85830.5|85881|85831|85883.4|85833.4|85880.4|85830.4|21
1635398670000|2021-10-28 05:24:30|85881.1|85831.1|85881.4|85831.4|85881.8|85831.8|85879.3|85829.3|18
1635398680000|2021-10-28 05:24:40|85880.4|85830.4|85881.6|85831.6|85882|85832|85880.2|85830.2|35
1635398690000|2021-10-28 05:24:50|85881.5|85831.5|85881|85831|85882.4|85832.4|85879.6|85829.6|28
1635398700000|2021-10-28 05:25:00|85880.9|85830.9|85909.1|85859.1|85915.7|85865.7|85880.8|85830.8|54
1635398710000|2021-10-28 05:25:10|85906.2|85856.2|85906.1|85856.1|85907.1|85857.1|85904.2|85854.2|31
1635398720000|2021-10-28 05:25:20|85906|85856|85905.7|85855.7|85906.2|85856.2|85905.3|85855.3|13
1635398730000|2021-10-28 05:25:30|85905.8|85855.8|85907.4|85857.4|85908.8|85858.8|85904.9|85854.9|25
1635398740000|2021-10-28 05:25:40|85907.5|85857.5|85906.8|85856.8|85910.2|85860.2|85906.7|85856.7|37
1635398750000|2021-10-28 05:25:50|85906.5|85856.5|85896.1|85846.1|85907|85857|85894|85844|35
1635398760000|2021-10-28 05:26:00|85897.6|85847.6|85900.5|85850.5|85900.5|85850.5|85896.3|85846.3|30
1635398770000|2021-10-28 05:26:10|85900.6|85850.6|85900.2|85850.2|85900.8|85850.8|85898.2|85848.2|14
1635398780000|2021-10-28 05:26:20|85900.1|85850.1|85901.5|85851.5|85901.6|85851.6|85899.3|85849.3|12
1635398790000|2021-10-28 05:26:30|85901.3|85851.3|85900.8|85850.8|85901.4|85851.4|85898.7|85848.7|12
1635398800000|2021-10-28 05:26:40|85899.6|85849.6|85900.2|85850.2|85903.8|85853.8|85898.6|85848.6|22
1635398810000|2021-10-28 05:26:50|85894.8|85844.8|85900.9|85850.9|85901.4|85851.4|85894.8|85844.8|23
1635398820000|2021-10-28 05:27:00|85901.7|85851.7|85900.7|85850.7|85902.3|85852.3|85900.7|85850.7|19
1635398830000|2021-10-28 05:27:10|85901.3|85851.3|85902.4|85852.4|85903.4|85853.4|85900.7|85850.7|14
1635398840000|2021-10-28 05:27:20|85901.4|85851.4|85901|85851|85902.2|85852.2|85899.4|85849.4|20
1635398850000|2021-10-28 05:27:30|85901.3|85851.3|85901.9|85851.9|85905.1|85855.1|85900.5|85850.5|12
1635398860000|2021-10-28 05:27:40|85902.8|85852.8|85903.1|85853.1|85903.1|85853.1|85901.5|85851.5|14
1635398870000|2021-10-28 05:27:50|85902.6|85852.6|85904|85854|85904.5|85854.5|85902.1|85852.1|12
1635398880000|2021-10-28 05:28:00|85902.6|85852.6|85902.7|85852.7|85902.8|85852.8|85901.7|85851.7|15
1635398890000|2021-10-28 05:28:10|85903.7|85853.7|85902.8|85852.8|85905.2|85855.2|85902.1|85852.1|22
1635398900000|2021-10-28 05:28:20|85901.3|85851.3|85902.2|85852.2|85904.2|85854.2|85901.3|85851.3|27
1635398910000|2021-10-28 05:28:30|85902.7|85852.7|85902.1|85852.1|85903.1|85853.1|85902.1|85852.1|14
1635398920000|2021-10-28 05:28:40|85902.2|85852.2|85902.2|85852.2|85902.5|85852.5|85901|85851|12
1635398930000|2021-10-28 05:28:50|85901.8|85851.8|85902.2|85852.2|85902.4|85852.4|85901.7|85851.7|12
1635398940000|2021-10-28 05:29:00|85901.4|85851.4|85901.7|85851.7|85902.7|85852.7|85901.3|85851.3|11
1635398950000|2021-10-28 05:29:10|85901.5|85851.5|85902.4|85852.4|85903.3|85853.3|85901.2|85851.2|16
1635398960000|2021-10-28 05:29:20|85902.9|85852.9|85901.8|85851.8|85902.9|85852.9|85901|85851|15
1635398970000|2021-10-28 05:29:30|85902.1|85852.1|85901.1|85851.1|85902.7|85852.7|85900.5|85850.5|24
1635398980000|2021-10-28 05:29:40|85902.1|85852.1|85899.2|85849.2|85902.1|85852.1|85897.8|85847.8|38
1635398990000|2021-10-28 05:29:50|85899.4|85849.4|85899.2|85849.2|85899.7|85849.7|85898.4|85848.4|11
1635399000000|2021-10-28 05:30:00|85899.3|85849.3|85898.7|85848.7|85899.8|85849.8|85897|85847|35
1635399010000|2021-10-28 05:30:10|85898.6|85848.6|85898.8|85848.8|85899.1|85849.1|85897.6|85847.6|30
1635399020000|2021-10-28 05:30:20|85898.9|85848.9|85901|85851|85902.1|85852.1|85898.7|85848.7|25
1635399030000|2021-10-28 05:30:30|85901.3|85851.3|85901.2|85851.2|85901.4|85851.4|85900.4|85850.4|24
1635399040000|2021-10-28 05:30:40|85901.6|85851.6|85901.4|85851.4|85902.9|85852.9|85901|85851|18
1635399050000|2021-10-28 05:30:50|85901.2|85851.2|85901.8|85851.8|85903.8|85853.8|85900.4|85850.4|18
1635399060000|2021-10-28 05:31:00|85901.9|85851.9|85905.9|85855.9|85906.2|85856.2|85901.1|85851.1|28
1635399070000|2021-10-28 05:31:10|85905.8|85855.8|85905.8|85855.8|85907.6|85857.6|85902.9|85852.9|43
1635399080000|2021-10-28 05:31:20|85905.9|85855.9|85909.5|85859.5|85909.9|85859.9|85905.1|85855.1|24
1635399090000|2021-10-28 05:31:30|85909.9|85859.9|85909.7|85859.7|85910.2|85860.2|85909.1|85859.1|23
1635399100000|2021-10-28 05:31:40|85909.6|85859.6|85909.8|85859.8|85912.4|85862.4|85909.3|85859.3|20
1635399110000|2021-10-28 05:31:50|85909.3|85859.3|85910.8|85860.8|85912.1|85862.1|85908.9|85858.9|22
1635399120000|2021-10-28 05:32:00|85910.9|85860.9|85915.2|85865.2|85916.1|85866.1|85910.3|85860.3|31
1635399130000|2021-10-28 05:32:10|85914.3|85864.3|85913.6|85863.6|85914.6|85864.6|85913.2|85863.2|24
1635399140000|2021-10-28 05:32:20|85913.7|85863.7|85904.1|85854.1|85913.7|85863.7|85900.8|85850.8|46
1635399150000|2021-10-28 05:32:30|85903.9|85853.9|85902.2|85852.2|85903.9|85853.9|85901|85851|33
1635399160000|2021-10-28 05:32:40|85902|85852|85903.5|85853.5|85904.8|85854.8|85902|85852|6
1635399170000|2021-10-28 05:32:50|85903.7|85853.7|85901.8|85851.8|85905.8|85855.8|85897.7|85847.7|31
1635399180000|2021-10-28 05:33:00|85902.5|85852.5|85904|85854|85904|85854|85898.3|85848.3|16
1635399190000|2021-10-28 05:33:10|85903.8|85853.8|85903.5|85853.5|85906.3|85856.3|85900.9|85850.9|30
1635399200000|2021-10-28 05:33:20|85903|85853|85903.2|85853.2|85904.6|85854.6|85901.1|85851.1|23
1635399210000|2021-10-28 05:33:30|85903.5|85853.5|85904.1|85854.1|85906|85856|85903|85853|24
1635399220000|2021-10-28 05:33:40|85904|85854|85905.1|85855.1|85905.1|85855.1|85903.5|85853.5|30
1635399230000|2021-10-28 05:33:50|85904.6|85854.6|85902.3|85852.3|85905.3|85855.3|85899.1|85849.1|35
1635399240000|2021-10-28 05:34:00|85901|85851|85901.4|85851.4|85902.5|85852.5|85900.9|85850.9|34
1635399250000|2021-10-28 05:34:10|85901.2|85851.2|85900.6|85850.6|85901.6|85851.6|85900.4|85850.4|28
1635399260000|2021-10-28 05:34:20|85900.9|85850.9|85902|85852|85902.8|85852.8|85900.6|85850.6|29
1635399270000|2021-10-28 05:34:30|85901.9|85851.9|85903.1|85853.1|85904.7|85854.7|85901.4|85851.4|17
1635399280000|2021-10-28 05:34:40|85902.8|85852.8|85905.5|85855.5|85905.7|85855.7|85901.4|85851.4|13
1635399290000|2021-10-28 05:34:50|85905.6|85855.6|85904.3|85854.3|85905.8|85855.8|85904|85854|21
1635399300000|2021-10-28 05:35:00|85904.9|85854.9|85905.9|85855.9|85905.9|85855.9|85903.2|85853.2|19
1635399310000|2021-10-28 05:35:10|85905.1|85855.1|85906.4|85856.4|85906.5|85856.5|85904.3|85854.3|27
1635399320000|2021-10-28 05:35:20|85905.9|85855.9|85903.6|85853.6|85907.9|85857.9|85903.6|85853.6|30
1635399330000|2021-10-28 05:35:30|85903.2|85853.2|85905.4|85855.4|85905.5|85855.5|85901.9|85851.9|39
1635399340000|2021-10-28 05:35:40|85905.6|85855.6|85906.1|85856.1|85906.1|85856.1|85904.3|85854.3|16
1635399350000|2021-10-28 05:35:50|85905.9|85855.9|85904.8|85854.8|85905.9|85855.9|85904.3|85854.3|19
1635399360000|2021-10-28 05:36:00|85903.8|85853.8|85902.3|85852.3|85907.3|85857.3|85900.1|85850.1|30
1635399370000|2021-10-28 05:36:10|85902.9|85852.9|85901|85851|85903.6|85853.6|85899.8|85849.8|26
1635399380000|2021-10-28 05:36:20|85900.6|85850.6|85899.7|85849.7|85900.9|85850.9|85897.7|85847.7|10
1635399390000|2021-10-28 05:36:30|85899.3|85849.3|85903.2|85853.2|85903.8|85853.8|85899.3|85849.3|29
1635399400000|2021-10-28 05:36:40|85903.4|85853.4|85900.6|85850.6|85903.7|85853.7|85900.6|85850.6|26
1635399410000|2021-10-28 05:36:50|85900.8|85850.8|85902|85852|85903.8|85853.8|85896.7|85846.7|23
1635399420000|2021-10-28 05:37:00|85901.9|85851.9|85899.4|85849.4|85902.1|85852.1|85897.5|85847.5|20
1635399430000|2021-10-28 05:37:10|85899.1|85849.1|85898.6|85848.6|85902.5|85852.5|85895.1|85845.1|41
1635399440000|2021-10-28 05:37:20|85898.3|85848.3|85898|85848|85902.1|85852.1|85896.2|85846.2|24
1635399450000|2021-10-28 05:37:30|85901|85851|85902.4|85852.4|85902.9|85852.9|85899.3|85849.3|12
1635399460000|2021-10-28 05:37:40|85902.5|85852.5|85902.2|85852.2|85902.9|85852.9|85901.7|85851.7|10
1635399470000|2021-10-28 05:37:50|85900.9|85850.9|85896.6|85846.6|85901.9|85851.9|85895.3|85845.3|31
1635399480000|2021-10-28 05:38:00|85897.4|85847.4|85897.4|85847.4|85900.5|85850.5|85894.5|85844.5|32
1635399490000|2021-10-28 05:38:10|85897.6|85847.6|85898.9|85848.9|85899.1|85849.1|85895.1|85845.1|21
1635399500000|2021-10-28 05:38:20|85898.6|85848.6|85897.7|85847.7|85899|85849|85897.1|85847.1|20
1635399510000|2021-10-28 05:38:30|85897.4|85847.4|85898.3|85848.3|85898.9|85848.9|85897.2|85847.2|19
1635399520000|2021-10-28 05:38:40|85898.1|85848.1|85894.5|85844.5|85898.2|85848.2|85894.1|85844.1|11
1635399530000|2021-10-28 05:38:50|85893.5|85843.5|85897.1|85847.1|85899.5|85849.5|85893.5|85843.5|13
1635399540000|2021-10-28 05:39:00|85896.9|85846.9|85901|85851|85901.3|85851.3|85896.9|85846.9|27
1635399550000|2021-10-28 05:39:10|85901.4|85851.4|85898.4|85848.4|85901.4|85851.4|85897.4|85847.4|33
1635399560000|2021-10-28 05:39:20|85897.9|85847.9|85898.4|85848.4|85898.7|85848.7|85897.4|85847.4|10
1635399570000|2021-10-28 05:39:30|85899.3|85849.3|85898.9|85848.9|85899.5|85849.5|85897.1|85847.1|26
1635399580000|2021-10-28 05:39:40|85898.7|85848.7|85897.8|85847.8|85898.7|85848.7|85896.2|85846.2|16
1635399590000|2021-10-28 05:39:50|85897|85847|85898.7|85848.7|85898.7|85848.7|85896.2|85846.2|14
1635399600000|2021-10-28 05:40:00|85898.6|85848.6|85897.1|85847.1|85902.3|85852.3|85897.1|85847.1|11
1635399610000|2021-10-28 05:40:10|85898.9|85848.9|85898|85848|85901|85851|85897.9|85847.9|24
1635399620000|2021-10-28 05:40:20|85897.8|85847.8|85900.4|85850.4|85901.3|85851.3|85897|85847|36
1635399630000|2021-10-28 05:40:30|85900.6|85850.6|85900.3|85850.3|85900.6|85850.6|85898|85848|37
1635399640000|2021-10-28 05:40:40|85900.2|85850.2|85901.7|85851.7|85902.3|85852.3|85899.5|85849.5|27
1635399650000|2021-10-28 05:40:50|85901.8|85851.8|85902.5|85852.5|85902.5|85852.5|85899.8|85849.8|24
1635399660000|2021-10-28 05:41:00|85902.7|85852.7|85899.8|85849.8|85902.7|85852.7|85899|85849|37
1635399670000|2021-10-28 05:41:10|85900.4|85850.4|85898.8|85848.8|85900.9|85850.9|85898.8|85848.8|35
1635399680000|2021-10-28 05:41:20|85898.4|85848.4|85898.8|85848.8|85900.2|85850.2|85897.8|85847.8|36
1635399690000|2021-10-28 05:41:30|85899.3|85849.3|85899|85849|85899.9|85849.9|85897.3|85847.3|42
1635399700000|2021-10-28 05:41:40|85899.6|85849.6|85899.6|85849.6|85899.8|85849.8|85898.4|85848.4|25
1635399710000|2021-10-28 05:41:50|85899.5|85849.5|85899.6|85849.6|85901.5|85851.5|85898.4|85848.4|25
1635399720000|2021-10-28 05:42:00|85899.5|85849.5|85900|85850|85900.8|85850.8|85898.8|85848.8|33
1635399730000|2021-10-28 05:42:10|85900.5|85850.5|85900.3|85850.3|85900.8|85850.8|85899.1|85849.1|23
1635399740000|2021-10-28 05:42:20|85900.6|85850.6|85903|85853|85903|85853|85900.3|85850.3|21
1635399750000|2021-10-28 05:42:30|85902.9|85852.9|85900.7|85850.7|85902.9|85852.9|85897.9|85847.9|33
1635399760000|2021-10-28 05:42:40|85900.8|85850.8|85902.2|85852.2|85902.9|85852.9|85899.8|85849.8|29
1635399770000|2021-10-28 05:42:50|85901.5|85851.5|85902.7|85852.7|85903.4|85853.4|85901.5|85851.5|12
1635399780000|2021-10-28 05:43:00|85903.1|85853.1|85901.1|85851.1|85903.1|85853.1|85900.8|85850.8|30
1635399790000|2021-10-28 05:43:10|85901.8|85851.8|85900.6|85850.6|85901.8|85851.8|85899.3|85849.3|21
1635399800000|2021-10-28 05:43:20|85901.3|85851.3|85899.5|85849.5|85901.5|85851.5|85898.1|85848.1|42
1635399810000|2021-10-28 05:43:30|85899.9|85849.9|85900.5|85850.5|85901.4|85851.4|85898.8|85848.8|25
1635399820000|2021-10-28 05:43:40|85901|85851|85902|85852|85902.3|85852.3|85899.5|85849.5|12
1635399830000|2021-10-28 05:43:50|85901.6|85851.6|85899|85849|85902.1|85852.1|85898.7|85848.7|24
1635399840000|2021-10-28 05:44:00|85899.1|85849.1|85898.1|85848.1|85899.9|85849.9|85898.1|85848.1|15
1635399850000|2021-10-28 05:44:10|85899|85849|85900.3|85850.3|85900.8|85850.8|85899|85849|23
1635399860000|2021-10-28 05:44:20|85900.5|85850.5|85898.9|85848.9|85900.8|85850.8|85898.4|85848.4|19
1635399870000|2021-10-28 05:44:30|85899.3|85849.3|85899.3|85849.3|85899.9|85849.9|85897.2|85847.2|26
1635399880000|2021-10-28 05:44:40|85898.8|85848.8|85897.9|85847.9|85899.7|85849.7|85896.8|85846.8|41
1635399890000|2021-10-28 05:44:50|85897.2|85847.2|85897.2|85847.2|85898.2|85848.2|85896.5|85846.5|27
1635399900000|2021-10-28 05:45:00|85898.4|85848.4|85897.1|85847.1|85898.9|85848.9|85897.1|85847.1|27
1635399910000|2021-10-28 05:45:10|85897.7|85847.7|85895.7|85845.7|85899.2|85849.2|85894.4|85844.4|21
1635399920000|2021-10-28 05:45:20|85896.9|85846.9|85891.7|85841.7|85898.9|85848.9|85891.3|85841.3|39
1635399930000|2021-10-28 05:45:30|85893.4|85843.4|85894.2|85844.2|85895.6|85845.6|85893.4|85843.4|29
1635399940000|2021-10-28 05:45:40|85894.3|85844.3|85893.6|85843.6|85894.8|85844.8|85893|85843|37
1635399950000|2021-10-28 05:45:50|85893.7|85843.7|85892.4|85842.4|85894.4|85844.4|85892.4|85842.4|23
1635399960000|2021-10-28 05:46:00|85892.6|85842.6|85890.5|85840.5|85893.9|85843.9|85890.5|85840.5|28
1635399970000|2021-10-28 05:46:10|85890.6|85840.6|85892|85842|85894.6|85844.6|85889.4|85839.4|37
1635399980000|2021-10-28 05:46:20|85892.4|85842.4|85893.8|85843.8|85895.3|85845.3|85890.9|85840.9|37
1635399990000|2021-10-28 05:46:30|85893.7|85843.7|85891.5|85841.5|85893.7|85843.7|85891.5|85841.5|35
1635400000000|2021-10-28 05:46:40|85892|85842|85894|85844|85894.5|85844.5|85891.9|85841.9|23
1635400010000|2021-10-28 05:46:50|85894.1|85844.1|85894.6|85844.6|85896.9|85846.9|85892|85842|43
1635400020000|2021-10-28 05:47:00|85895.4|85845.4|85895.1|85845.1|85896.5|85846.5|85893.3|85843.3|40
1635400030000|2021-10-28 05:47:10|85894.5|85844.5|85895.8|85845.8|85896.6|85846.6|85894.5|85844.5|31
1635400040000|2021-10-28 05:47:20|85895.6|85845.6|85892|85842|85895.6|85845.6|85891.9|85841.9|34
1635400050000|2021-10-28 05:47:30|85892.7|85842.7|85874.2|85824.2|85893.6|85843.6|85872.3|85822.3|38
1635400060000|2021-10-28 05:47:40|85873.9|85823.9|85876.1|85826.1|85877.5|85827.5|85872.9|85822.9|27
1635400070000|2021-10-28 05:47:50|85876.3|85826.3|85879.5|85829.5|85879.8|85829.8|85875.5|85825.5|24
1635400080000|2021-10-28 05:48:00|85878.8|85828.8|85881.2|85831.2|85881.8|85831.8|85874.6|85824.6|42
1635400090000|2021-10-28 05:48:10|85881.1|85831.1|85879.4|85829.4|85881.1|85831.1|85878.1|85828.1|36
1635400100000|2021-10-28 05:48:20|85879.3|85829.3|85878.6|85828.6|85879.4|85829.4|85877.6|85827.6|24
1635400110000|2021-10-28 05:48:30|85878.7|85828.7|85878.3|85828.3|85879.7|85829.7|85877.6|85827.6|30
1635400120000|2021-10-28 05:48:40|85878.5|85828.5|85879.2|85829.2|85879.6|85829.6|85877.4|85827.4|22
1635400130000|2021-10-28 05:48:50|85878.9|85828.9|85877.3|85827.3|85879.2|85829.2|85876.9|85826.9|18
1635400140000|2021-10-28 05:49:00|85877.2|85827.2|85878|85828|85878.4|85828.4|85875.2|85825.2|37
1635400150000|2021-10-28 05:49:10|85878.1|85828.1|85878.5|85828.5|85879.4|85829.4|85877.6|85827.6|27
1635400160000|2021-10-28 05:49:20|85878.2|85828.2|85880.1|85830.1|85880.9|85830.9|85878|85828|17
1635400170000|2021-10-28 05:49:30|85879.3|85829.3|85879.3|85829.3|85880.9|85830.9|85878.8|85828.8|15
1635400180000|2021-10-28 05:49:40|85879.2|85829.2|85879.3|85829.3|85879.5|85829.5|85878.7|85828.7|13
1635400190000|2021-10-28 05:49:50|85879.6|85829.6|85877.5|85827.5|85879.6|85829.6|85877.2|85827.2|16
1635400200000|2021-10-28 05:50:00|85877.8|85827.8|85879|85829|85882|85832|85876.7|85826.7|30
1635400210000|2021-10-28 05:50:10|85879.7|85829.7|85883.8|85833.8|85883.8|85833.8|85879|85829|31
1635400220000|2021-10-28 05:50:20|85883.7|85833.7|85883.6|85833.6|85885.3|85835.3|85883|85833|25
1635400230000|2021-10-28 05:50:30|85883.7|85833.7|85883.5|85833.5|85884|85834|85882.7|85832.7|19
1635400240000|2021-10-28 05:50:40|85884.5|85834.5|85884.7|85834.7|85885.8|85835.8|85883.6|85833.6|29
1635400250000|2021-10-28 05:50:50|85884.8|85834.8|85888.2|85838.2|85888.7|85838.7|85884.8|85834.8|31
1635400260000|2021-10-28 05:51:00|85887|85837|85890.1|85840.1|85890.4|85840.4|85886.8|85836.8|35
1635400270000|2021-10-28 05:51:10|85890.2|85840.2|85888.7|85838.7|85890.6|85840.6|85888.6|85838.6|28
1635400280000|2021-10-28 05:51:20|85888.6|85838.6|85888.9|85838.9|85889|85839|85886.6|85836.6|27
1635400290000|2021-10-28 05:51:30|85888.7|85838.7|85887.5|85837.5|85888.8|85838.8|85886.7|85836.7|29
1635400300000|2021-10-28 05:51:40|85885.2|85835.2|85885.2|85835.2|85887.9|85837.9|85885.2|85835.2|10
1635400310000|2021-10-28 05:51:50|85885.5|85835.5|85887.4|85837.4|85888.1|85838.1|85885.1|85835.1|29
1635400320000|2021-10-28 05:52:00|85888.2|85838.2|85889.6|85839.6|85890.3|85840.3|85888.2|85838.2|27
1635400330000|2021-10-28 05:52:10|85889.7|85839.7|85894.1|85844.1|85897|85847|85889.1|85839.1|39
1635400340000|2021-10-28 05:52:20|85894.3|85844.3|85894.5|85844.5|85895.5|85845.5|85894.2|85844.2|12
1635400350000|2021-10-28 05:52:30|85894.4|85844.4|85896.2|85846.2|85897.2|85847.2|85894.4|85844.4|25
1635400360000|2021-10-28 05:52:40|85896.7|85846.7|85893.4|85843.4|85896.7|85846.7|85893.1|85843.1|30
1635400370000|2021-10-28 05:52:50|85893.6|85843.6|85894.1|85844.1|85896.3|85846.3|85893.2|85843.2|41
1635400380000|2021-10-28 05:53:00|85895.1|85845.1|85900|85850|85900.9|85850.9|85895.1|85845.1|38
1635400390000|2021-10-28 05:53:10|85900.1|85850.1|85900.3|85850.3|85900.4|85850.4|85898.9|85848.9|30
1635400400000|2021-10-28 05:53:20|85899.9|85849.9|85903.7|85853.7|85905.1|85855.1|85899.4|85849.4|41
1635400410000|2021-10-28 05:53:30|85903.2|85853.2|85901.3|85851.3|85903.7|85853.7|85900.3|85850.3|25
1635400420000|2021-10-28 05:53:40|85901.7|85851.7|85901.1|85851.1|85902.1|85852.1|85901|85851|17
1635400430000|2021-10-28 05:53:50|85901.2|85851.2|85901.7|85851.7|85903.8|85853.8|85900.6|85850.6|16
1635400440000|2021-10-28 05:54:00|85900.6|85850.6|85901.4|85851.4|85902.7|85852.7|85899|85849|31
1635400450000|2021-10-28 05:54:10|85901.8|85851.8|85905.1|85855.1|85906.9|85856.9|85901.1|85851.1|35
1635400460000|2021-10-28 05:54:20|85905.2|85855.2|85906.3|85856.3|85906.7|85856.7|85904.3|85854.3|35
1635400470000|2021-10-28 05:54:30|85906.8|85856.8|85906.6|85856.6|85908.8|85858.8|85905.7|85855.7|25
1635400480000|2021-10-28 05:54:40|85906.4|85856.4|85905.1|85855.1|85906.6|85856.6|85903.7|85853.7|37
1635400490000|2021-10-28 05:54:50|85905.3|85855.3|85905|85855|85907.4|85857.4|85904.2|85854.2|33
1635400500000|2021-10-28 05:55:00|85904.9|85854.9|85907.5|85857.5|85907.5|85857.5|85904.8|85854.8|22
1635400510000|2021-10-28 05:55:10|85906.9|85856.9|85907.2|85857.2|85907.6|85857.6|85906.6|85856.6|16
1635400520000|2021-10-28 05:55:20|85906.8|85856.8|85906|85856|85907.1|85857.1|85905.6|85855.6|25
1635400530000|2021-10-28 05:55:30|85905.9|85855.9|85904.1|85854.1|85906.5|85856.5|85904.1|85854.1|19
1635400540000|2021-10-28 05:55:40|85904.6|85854.6|85904|85854|85906.3|85856.3|85901.6|85851.6|22
1635400550000|2021-10-28 05:55:50|85903.7|85853.7|85904.5|85854.5|85904.7|85854.7|85903.5|85853.5|25
1635400560000|2021-10-28 05:56:00|85903.9|85853.9|85907.3|85857.3|85909.3|85859.3|85903.9|85853.9|37
1635400570000|2021-10-28 05:56:10|85907.2|85857.2|85907|85857|85907.6|85857.6|85905.9|85855.9|19
1635400580000|2021-10-28 05:56:20|85906.5|85856.5|85906.1|85856.1|85906.5|85856.5|85905.3|85855.3|19
1635400590000|2021-10-28 05:56:30|85906.2|85856.2|85914|85864|85914|85864|85906.1|85856.1|48
1635400600000|2021-10-28 05:56:40|85913.8|85863.8|85913.9|85863.9|85914|85864|85912.2|85862.2|32
1635400610000|2021-10-28 05:56:50|85913.3|85863.3|85913.2|85863.2|85914.1|85864.1|85912.8|85862.8|15
1635400620000|2021-10-28 05:57:00|85913.3|85863.3|85911|85861|85913.5|85863.5|85911|85861|24
1635400630000|2021-10-28 05:57:10|85910.9|85860.9|85910.6|85860.6|85911.2|85861.2|85910.2|85860.2|20
1635400640000|2021-10-28 05:57:20|85910.7|85860.7|85910.9|85860.9|85911.1|85861.1|85910.1|85860.1|25
1635400650000|2021-10-28 05:57:30|85910.8|85860.8|85912.4|85862.4|85913.3|85863.3|85910|85860|26
1635400660000|2021-10-28 05:57:40|85912.3|85862.3|85911|85861|85912.5|85862.5|85911|85861|19
1635400670000|2021-10-28 05:57:50|85910.8|85860.8|85911.2|85861.2|85911.6|85861.6|85910.1|85860.1|17
1635400680000|2021-10-28 05:58:00|85910.9|85860.9|85912.4|85862.4|85913.7|85863.7|85909|85859|28
1635400690000|2021-10-28 05:58:10|85912.8|85862.8|85917.6|85867.6|85917.6|85867.6|85912.1|85862.1|35
1635400700000|2021-10-28 05:58:20|85917.7|85867.7|85917.3|85867.3|85917.9|85867.9|85916.9|85866.9|32
1635400710000|2021-10-28 05:58:30|85917.7|85867.7|85918.7|85868.7|85919.1|85869.1|85917.1|85867.1|25
1635400720000|2021-10-28 05:58:40|85919|85869|85921.4|85871.4|85921.5|85871.5|85918.7|85868.7|22
1635400730000|2021-10-28 05:58:50|85921.5|85871.5|85922.7|85872.7|85923|85873|85919.5|85869.5|37
1635400740000|2021-10-28 05:59:00|85922.2|85872.2|85923.1|85873.1|85923.1|85873.1|85921.9|85871.9|24
1635400750000|2021-10-28 05:59:10|85923|85873|85922.9|85872.9|85923.4|85873.4|85922|85872|33
1635400760000|2021-10-28 05:59:20|85923.1|85873.1|85922.7|85872.7|85923.2|85873.2|85921.8|85871.8|24
1635400770000|2021-10-28 05:59:30|85922.9|85872.9|85925.6|85875.6|85925.6|85875.6|85922.8|85872.8|20
1635400780000|2021-10-28 05:59:40|85925.7|85875.7|85921.8|85871.8|85925.7|85875.7|85920.8|85870.8|35
1635400790000|2021-10-28 05:59:50|85922.4|85872.4|85900.7|85850.7|85922.4|85872.4|85899.9|85849.9|33
1635400800000|2021-10-28 06:00:00|85900.4|85850.4|85919.1|85869.1|85921.2|85871.2|85900.4|85850.4|53
1635400810000|2021-10-28 06:00:10|85920.9|85870.9|85918.8|85868.8|85924.7|85874.7|85918.7|85868.7|34
1635400820000|2021-10-28 06:00:20|85918.6|85868.6|85914.4|85864.4|85919.7|85875.4|85900.4|85860.8|48
1635400830000|2021-10-28 06:00:30|85914.1|85864.1|85910.2|85860.2|85914.2|85864.2|85909.3|85859.3|25
1635400840000|2021-10-28 06:00:40|85909.5|85859.5|85915.3|85865.3|85915.5|85865.5|85909.5|85859.5|34
1635400850000|2021-10-28 06:00:50|85914.7|85864.7|85914.5|85864.5|85915.9|85865.9|85912.3|85862.3|29
1635400860000|2021-10-28 06:01:00|85914.9|85864.9|85915.2|85865.2|85917.5|85867.5|85914.4|85864.4|45
1635400870000|2021-10-28 06:01:10|85915.6|85865.6|85909|85859|85915.6|85865.6|85895.5|85845.5|51
1635400880000|2021-10-28 06:01:20|85908.7|85858.7|85909.8|85859.8|85909.9|85859.9|85908|85858|32
1635400890000|2021-10-28 06:01:30|85909.9|85859.9|85909|85859|85909.9|85859.9|85908.1|85858.1|33
1635400900000|2021-10-28 06:01:40|85909.1|85859.1|85911.8|85861.8|85912.2|85862.2|85909.1|85859.1|28
1635400910000|2021-10-28 06:01:50|85911.7|85861.7|85907.9|85857.9|85912.1|85862.1|85905.5|85855.5|44
1635400920000|2021-10-28 06:02:00|85907.1|85857.1|85904.5|85854.5|85908.4|85858.4|85904.3|85854.3|21
1635400930000|2021-10-28 06:02:10|85904.6|85854.6|85899.8|85849.8|85904.6|85854.6|85899.3|85849.3|38
1635400940000|2021-10-28 06:02:20|85900.1|85850.1|85897.7|85847.7|85900.1|85850.1|85897|85847|36
1635400950000|2021-10-28 06:02:30|85897.8|85847.8|85895.8|85845.8|85898.6|85848.6|85895.2|85845.2|25
1635400960000|2021-10-28 06:02:40|85895.9|85845.9|85886.8|85836.8|85899.1|85849.1|85885.1|85835.1|40
1635400970000|2021-10-28 06:02:50|85886.9|85836.9|85895.2|85845.2|85897.7|85847.7|85885.2|85835.2|44
1635400980000|2021-10-28 06:03:00|85895.1|85845.1|85900.5|85850.5|85900.5|85860.9|85885.9|85844.3|47
1635400990000|2021-10-28 06:03:10|85900.3|85850.3|85898.3|85848.3|85901.5|85851.5|85898|85848|44
1635401000000|2021-10-28 06:03:20|85897.9|85847.9|85905.6|85855.6|85905.8|85855.8|85897.9|85847.9|36
1635401010000|2021-10-28 06:03:30|85906.1|85856.1|85903.9|85853.9|85906.2|85856.2|85902.8|85852.8|29
1635401020000|2021-10-28 06:03:40|85903.7|85853.7|85895.9|85845.9|85903.7|85853.7|85884.5|85834.5|46
1635401030000|2021-10-28 06:03:50|85896.6|85846.6|85894.8|85844.8|85898.7|85848.7|85894.1|85844.1|40
1635401040000|2021-10-28 06:04:00|85894.9|85844.9|85889.7|85839.7|85894.9|85844.9|85889|85839|43
1635401050000|2021-10-28 06:04:10|85889.8|85839.8|85895.3|85845.3|85895.3|85845.3|85889.7|85839.7|32
1635401060000|2021-10-28 06:04:20|85895.4|85845.4|85893.5|85843.5|85899.1|85849.1|85892|85842|56
1635401070000|2021-10-28 06:04:30|85893.4|85843.4|85896.4|85846.4|85896.8|85846.8|85892.3|85842.3|55
1635401080000|2021-10-28 06:04:40|85896.6|85846.6|85877.8|85852.8|85898|85852.8|85876.3|85840.3|35
1635401090000|2021-10-28 06:04:50|85877.9|85852.9|85894.5|85844.5|85894.6|85853.2|85877.9|85840|40
1635401100000|2021-10-28 06:05:00|85894.1|85844.1|85886.7|85836.7|85894.9|85844.9|85886.7|85836.7|49
1635401110000|2021-10-28 06:05:10|85887.4|85837.4|85891.8|85841.8|85893.2|85843.2|85886.1|85836.1|52
1635401120000|2021-10-28 06:05:20|85891.7|85841.7|85881.2|85831.2|85891.9|85841.9|85879.7|85829.7|47
1635401130000|2021-10-28 06:05:30|85881.7|85831.7|85882.4|85832.4|85883.7|85833.7|85880.6|85830.6|33
1635401140000|2021-10-28 06:05:40|85882.5|85832.5|85883.7|85833.7|85884.1|85834.1|85882.5|85832.5|27
1635401150000|2021-10-28 06:05:50|85883.6|85833.6|85881.8|85831.8|85883.6|85833.6|85880.7|85830.7|26
1635401160000|2021-10-28 06:06:00|85882|85832|85890.7|85840.7|85890.7|85850.3|85875.3|85831.6|48
1635401170000|2021-10-28 06:06:10|85890.8|85840.8|85893.5|85843.5|85894.2|85844.2|85890.8|85840.8|40
1635401180000|2021-10-28 06:06:20|85894.1|85844.1|85889.2|85839.2|85894.4|85844.4|85889.2|85839.2|32
1635401190000|2021-10-28 06:06:30|85889.1|85839.1|85885.1|85835.1|85889.2|85839.2|85884.9|85834.9|39
1635401200000|2021-10-28 06:06:40|85885.2|85835.2|85888.1|85838.1|85890.3|85840.3|85885.2|85835.2|44
1635401210000|2021-10-28 06:06:50|85887.8|85837.8|85907|85857|85907.9|85857.9|85887.7|85837.7|47
1635401220000|2021-10-28 06:07:00|85907.2|85857.2|85908.4|85858.4|85909.8|85859.8|85901.6|85851.6|42
1635401230000|2021-10-28 06:07:10|85908.8|85858.8|85912.5|85862.5|85913|85863|85907.9|85857.9|43
1635401240000|2021-10-28 06:07:20|85912.1|85862.1|85909.7|85859.7|85913.6|85863.6|85909.7|85859.7|43
1635401250000|2021-10-28 06:07:30|85909.8|85859.8|85912.8|85862.8|85914.4|85864.4|85909.8|85859.8|37
1635401260000|2021-10-28 06:07:40|85913.2|85863.2|85913.4|85863.4|85914.4|85864.4|85912|85862|34
1635401270000|2021-10-28 06:07:50|85914.4|85864.4|85918.2|85868.2|85918.6|85868.6|85914.4|85864.4|30
1635401280000|2021-10-28 06:08:00|85918.1|85868.1|85918.3|85868.3|85919|85869|85917.3|85867.3|25
1635401290000|2021-10-28 06:08:10|85918.1|85868.1|85917.9|85867.9|85918.1|85868.1|85914.2|85864.2|37
1635401300000|2021-10-28 06:08:20|85917.8|85867.8|85916.9|85866.9|85918.6|85868.6|85915.4|85865.4|55
1635401310000|2021-10-28 06:08:30|85918|85868|85916.6|85866.6|85918|85868|85915.6|85865.6|45
1635401320000|2021-10-28 06:08:40|85916.3|85866.3|85917.3|85867.3|85917.3|85867.3|85915.8|85865.8|25
1635401330000|2021-10-28 06:08:50|85917.1|85867.1|85917.1|85867.1|85917.5|85867.5|85916|85866|30
1635401340000|2021-10-28 06:09:00|85917|85867|85912.4|85862.4|85917.1|85867.1|85912.3|85862.3|45
1635401350000|2021-10-28 06:09:10|85912.8|85862.8|85909.8|85859.8|85913.5|85863.5|85909.7|85859.7|47
1635401360000|2021-10-28 06:09:20|85909.5|85859.5|85910|85860|85911.3|85861.3|85909|85859|31
1635401370000|2021-10-28 06:09:30|85910.1|85860.1|85910.7|85860.7|85912.8|85862.8|85908.8|85858.8|42
1635401380000|2021-10-28 06:09:40|85910.9|85860.9|85910.9|85860.9|85913.6|85863.6|85909.9|85859.9|30
1635401390000|2021-10-28 06:09:50|85911|85861|85916.5|85866.5|85919.1|85869.1|85910.3|85860.3|47
1635401400000|2021-10-28 06:10:00|85916.4|85866.4|85922|85872|85923|85873|85916.2|85866.2|45
1635401410000|2021-10-28 06:10:10|85922.3|85872.3|85917.1|85867.1|85922.3|85872.3|85914.3|85864.3|38
1635401420000|2021-10-28 06:10:20|85916.9|85866.9|85919.9|85869.9|85922.5|85872.5|85916.9|85866.9|53
1635401430000|2021-10-28 06:10:30|85919.6|85869.6|85920.9|85870.9|85921|85871|85919.3|85869.3|36
1635401440000|2021-10-28 06:10:40|85921.1|85871.1|85920.9|85870.9|85922|85872|85920.1|85870.1|31
1635401450000|2021-10-28 06:10:50|85920.6|85870.6|85918.5|85868.5|85921.4|85871.4|85917.4|85867.4|29
1635401460000|2021-10-28 06:11:00|85917.9|85867.9|85920.3|85870.3|85922.1|85872.1|85917.9|85867.9|39
1635401470000|2021-10-28 06:11:10|85920.4|85870.4|85920.8|85870.8|85921.8|85871.8|85920|85870|37
1635401480000|2021-10-28 06:11:20|85921.1|85871.1|85922.9|85872.9|85923.9|85873.9|85920.2|85870.2|51
1635401490000|2021-10-28 06:11:30|85923.9|85873.9|85923.8|85873.8|85924.1|85874.1|85922.7|85872.7|23
1635401500000|2021-10-28 06:11:40|85923.7|85873.7|85923|85873|85926.7|85888.8|85912.6|85872.4|33
1635401510000|2021-10-28 06:11:50|85923.9|85873.9|85919.2|85869.2|85924.2|85874.2|85919.2|85869.2|39
1635401520000|2021-10-28 06:12:00|85920.3|85870.3|85924.2|85874.2|85925.3|85875.3|85919.2|85869.2|45
1635401530000|2021-10-28 06:12:10|85924.3|85874.3|85923|85873|85924.6|85874.6|85922.6|85872.6|32
1635401540000|2021-10-28 06:12:20|85923.2|85873.2|85923.2|85873.2|85923.7|85873.7|85922.7|85872.7|30
1635401550000|2021-10-28 06:12:30|85922.9|85872.9|85924.5|85874.5|85926.7|85876.7|85922.3|85872.3|37
1635401560000|2021-10-28 06:12:40|85924.4|85874.4|85925|85875|85926|85876|85923.3|85873.3|31
1635401570000|2021-10-28 06:12:50|85924.8|85874.8|85925.7|85875.7|85925.9|85875.9|85924.8|85874.8|26
1635401580000|2021-10-28 06:13:00|85925.9|85875.9|85927.2|85877.2|85927.7|85877.7|85925.8|85875.8|37
1635401590000|2021-10-28 06:13:10|85927.3|85877.3|85930.2|85880.2|85930.6|85880.6|85927.3|85877.3|32
1635401600000|2021-10-28 06:13:20|85930.4|85880.4|85931|85881|85933|85883|85928.7|85878.7|36
1635401610000|2021-10-28 06:13:30|85930.8|85880.8|85930.5|85880.5|85932.1|85882.1|85930.3|85880.3|28
1635401620000|2021-10-28 06:13:40|85930.8|85880.8|85927.6|85877.6|85931|85881|85921.3|85871.3|41
1635401630000|2021-10-28 06:13:50|85927.9|85877.9|85929.8|85879.8|85930.3|85880.3|85927.1|85877.1|36
1635401640000|2021-10-28 06:14:00|85929.7|85879.7|85927.8|85877.8|85930|85880|85927.5|85877.5|35
1635401650000|2021-10-28 06:14:10|85925.8|85875.8|85911|85861|85926.8|85876.8|85909.6|85859.6|51
1635401660000|2021-10-28 06:14:20|85910.2|85860.2|85906.9|85856.9|85911.9|85861.9|85905.3|85855.3|44
1635401670000|2021-10-28 06:14:30|85906.7|85856.7|85907.4|85857.4|85908.7|85858.7|85905.5|85855.5|39
1635401680000|2021-10-28 06:14:40|85907.7|85857.7|85907.9|85857.9|85908.7|85858.7|85906.8|85856.8|30
1635401690000|2021-10-28 06:14:50|85908|85858|85907|85857|85910.8|85860.8|85906.5|85856.5|40
1635401700000|2021-10-28 06:15:00|85906.8|85856.8|85908.4|85858.4|85909.1|85859.1|85903.7|85853.7|47
1635401710000|2021-10-28 06:15:10|85908.6|85858.6|85908.4|85858.4|85909.5|85859.5|85908.2|85858.2|33
1635401720000|2021-10-28 06:15:20|85908.5|85858.5|85908.2|85858.2|85911.5|85872|85897|85857.4|45
1635401730000|2021-10-28 06:15:30|85908.1|85858.1|85908|85858|85909.3|85859.3|85907.5|85857.5|35
1635401740000|2021-10-28 06:15:40|85907.9|85857.9|85914.2|85864.2|85914.4|85864.4|85907.5|85857.5|32
1635401750000|2021-10-28 06:15:50|85914.4|85864.4|85912.5|85862.5|85914.8|85864.8|85910.9|85860.9|38
1635401760000|2021-10-28 06:16:00|85912.6|85862.6|85913.3|85863.3|85914.2|85864.2|85912.5|85862.5|31
1635401770000|2021-10-28 06:16:10|85913.1|85863.1|85913.8|85863.8|85914|85864|85912.7|85862.7|26
1635401780000|2021-10-28 06:16:20|85913.7|85863.7|85913.4|85863.4|85914|85864|85913.2|85863.2|17
1635401790000|2021-10-28 06:16:30|85913.6|85863.6|85914.3|85864.3|85915.8|85865.8|85911|85861|46
1635401800000|2021-10-28 06:16:40|85914.2|85864.2|85914.7|85864.7|85914.7|85864.7|85913.6|85863.6|20
1635401810000|2021-10-28 06:16:50|85914.5|85864.5|85913.8|85863.8|85915.3|85865.3|85913.3|85863.3|29
1635401820000|2021-10-28 06:17:00|85913.9|85863.9|85916.5|85866.5|85916.9|85866.9|85913.5|85863.5|27
1635401830000|2021-10-28 06:17:10|85916.7|85866.7|85917|85867|85917.4|85867.4|85916.5|85866.5|21
1635401840000|2021-10-28 06:17:20|85916.9|85866.9|85919|85869|85919|85869|85916.7|85866.7|27
1635401850000|2021-10-28 06:17:30|85920.3|85870.3|85923.5|85873.5|85924.2|85874.2|85920.3|85870.3|34
1635401860000|2021-10-28 06:17:40|85923.6|85873.6|85925.2|85875.2|85925.2|85875.2|85923.3|85873.3|32
1635401870000|2021-10-28 06:17:50|85925.6|85875.6|85924.4|85874.4|85926.6|85876.6|85924.4|85874.4|18
1635401880000|2021-10-28 06:18:00|85924.5|85874.5|85925.8|85875.8|85927.2|85877.2|85924.5|85874.5|34
1635401890000|2021-10-28 06:18:10|85925.9|85875.9|85927.8|85877.8|85928.9|85878.9|85925.9|85875.9|34
1635401900000|2021-10-28 06:18:20|85927.7|85877.7|85927|85877|85929.2|85879.2|85925.5|85875.5|37
1635401910000|2021-10-28 06:18:30|85926.9|85876.9|85932.9|85882.9|85934.4|85884.4|85926.9|85876.9|36
1635401920000|2021-10-28 06:18:40|85932.7|85882.7|85932.2|85882.2|85933.6|85883.6|85929.4|85879.4|38
1635401930000|2021-10-28 06:18:50|85932.1|85882.1|85926.2|85876.2|85932.6|85882.6|85924.6|85874.6|22
1635401940000|2021-10-28 06:19:00|85925.9|85875.9|85924.6|85874.6|85925.9|85875.9|85921.9|85871.9|34
1635401950000|2021-10-28 06:19:10|85924.5|85874.5|85923.5|85873.5|85924.5|85874.5|85922.5|85872.5|20
1635401960000|2021-10-28 06:19:20|85923|85873|85922.1|85872.1|85924.7|85874.7|85922.1|85872.1|21
1635401970000|2021-10-28 06:19:30|85922.4|85872.4|85925.3|85875.3|85925.3|85875.3|85921.9|85871.9|26
1635401980000|2021-10-28 06:19:40|85925.6|85875.6|85927.3|85877.3|85928.9|85878.9|85925.6|85875.6|38
1635401990000|2021-10-28 06:19:50|85927.5|85877.5|85929|85879|85930.2|85880.2|85927.5|85877.5|20
1635402000000|2021-10-28 06:20:00|85929.5|85879.5|85924.3|85874.3|85929.9|85879.9|85924.2|85874.2|23
1635402010000|2021-10-28 06:20:10|85924.2|85874.2|85923.9|85873.9|85926.8|85876.8|85922.7|85872.7|45
1635402020000|2021-10-28 06:20:20|85922.1|85872.1|85920.6|85870.6|85922.1|85872.1|85920.3|85870.3|24
1635402030000|2021-10-28 06:20:30|85920.5|85870.5|85919.7|85869.7|85921.2|85871.2|85919.3|85869.3|22
1635402040000|2021-10-28 06:20:40|85919.8|85869.8|85923.6|85873.6|85923.8|85873.8|85919.8|85869.8|34
1635402050000|2021-10-28 06:20:50|85923.7|85873.7|85927.7|85877.7|85928.4|85878.4|85923.7|85873.7|31
1635402060000|2021-10-28 06:21:00|85928.1|85878.1|85923.9|85873.9|85928.9|85878.9|85923.1|85873.1|58
1635402070000|2021-10-28 06:21:10|85923.7|85873.7|85921.7|85871.7|85925.1|85875.1|85920|85870|47
1635402080000|2021-10-28 06:21:20|85921.9|85871.9|85922.9|85872.9|85924.1|85874.1|85921.9|85871.9|33
1635402090000|2021-10-28 06:21:30|85922.8|85872.8|85923.6|85873.6|85923.9|85873.9|85922.7|85872.7|25
1635402100000|2021-10-28 06:21:40|85923.7|85873.7|85923.3|85873.3|85924.2|85874.2|85923.1|85873.1|27
1635402110000|2021-10-28 06:21:50|85923.5|85873.5|85919.6|85869.6|85924.2|85883.8|85907.8|85869.5|42
1635402120000|2021-10-28 06:22:00|85919.5|85869.5|85918.5|85868.5|85920.7|85870.7|85918.5|85868.5|42
1635402130000|2021-10-28 06:22:10|85918.8|85868.8|85919|85869|85919.4|85869.4|85917.8|85867.8|26
1635402140000|2021-10-28 06:22:20|85919.3|85869.3|85920.6|85870.6|85920.8|85870.8|85918.7|85868.7|24
1635402150000|2021-10-28 06:22:30|85920.8|85870.8|85921.9|85871.9|85923.2|85873.2|85920.8|85870.8|38
1635402160000|2021-10-28 06:22:40|85922.6|85872.6|85921.8|85871.8|85923.7|85873.7|85921.8|85871.8|18
1635402170000|2021-10-28 06:22:50|85921.9|85871.9|85921.8|85871.8|85922.2|85872.2|85921.3|85871.3|21
1635402180000|2021-10-28 06:23:00|85921.9|85871.9|85922.4|85872.4|85923.3|85873.3|85921.5|85871.5|28
1635402190000|2021-10-28 06:23:10|85922.9|85872.9|85920.5|85870.5|85923.2|85873.2|85920.5|85870.5|17
1635402200000|2021-10-28 06:23:20|85920.4|85870.4|85918.6|85868.6|85920.7|85870.7|85917.7|85867.7|17
1635402210000|2021-10-28 06:23:30|85918.8|85868.8|85920.2|85870.2|85920.9|85870.9|85918.8|85868.8|23
1635402220000|2021-10-28 06:23:40|85920.3|85870.3|85919.8|85869.8|85920.8|85870.8|85919.8|85869.8|14
1635402230000|2021-10-28 06:23:50|85920|85870|85914.5|85864.5|85921.1|85871.1|85914|85864|24
1635402240000|2021-10-28 06:24:00|85914.4|85864.4|85914.6|85864.6|85915.1|85865.1|85913|85863|34
1635402250000|2021-10-28 06:24:10|85914.7|85864.7|85915.3|85865.3|85916.2|85866.2|85914.3|85864.3|27
1635402260000|2021-10-28 06:24:20|85915.1|85865.1|85915.1|85865.1|85915.3|85865.3|85914|85864|17
1635402270000|2021-10-28 06:24:30|85914.3|85864.3|85915.5|85865.5|85916.7|85866.7|85914.1|85864.1|28
1635402280000|2021-10-28 06:24:40|85915.3|85865.3|85914.3|85864.3|85916|85866|85912.7|85862.7|28
1635402290000|2021-10-28 06:24:50|85914.5|85864.5|85915.5|85865.5|85916.1|85866.1|85914.3|85864.3|32
1635402300000|2021-10-28 06:25:00|85915.3|85865.3|85916.6|85866.6|85917.7|85867.7|85915.3|85865.3|24
1635402310000|2021-10-28 06:25:10|85916.5|85866.5|85913.4|85863.4|85916.5|85876.1|85900.6|85863.1|12
1635402320000|2021-10-28 06:25:20|85913.3|85863.3|85911.6|85861.6|85914.3|85864.3|85911.2|85861.2|24
1635402330000|2021-10-28 06:25:30|85912.2|85862.2|85905.7|85855.7|85912.2|85862.2|85905.2|85855.2|35
1635402340000|2021-10-28 06:25:40|85905.6|85855.6|85907.1|85857.1|85908.6|85858.6|85905.5|85855.5|53
1635402350000|2021-10-28 06:25:50|85906.6|85856.6|85906.1|85856.1|85907.5|85857.5|85904.4|85854.4|38
1635402360000|2021-10-28 06:26:00|85906.3|85856.3|85909.7|85859.7|85911|85861|85906.3|85856.3|33
1635402370000|2021-10-28 06:26:10|85909.4|85859.4|85909.5|85859.5|85910.3|85860.3|85907.7|85857.7|33
1635402380000|2021-10-28 06:26:20|85909.4|85859.4|85911.2|85861.2|85912.2|85862.2|85909.4|85859.4|50
1635402390000|2021-10-28 06:26:30|85910|85860|85910.3|85860.3|85911.4|85861.4|85909.9|85859.9|32
1635402400000|2021-10-28 06:26:40|85910.4|85860.4|85905.3|85855.3|85911.1|85861.1|85904.1|85854.1|48
1635402410000|2021-10-28 06:26:50|85905.7|85855.7|85906.1|85856.1|85906.1|85856.1|85904|85854|44
1635402420000|2021-10-28 06:27:00|85904.9|85854.9|85907|85857|85909.3|85859.3|85904.9|85854.9|40
1635402430000|2021-10-28 06:27:10|85906.8|85856.8|85909.8|85859.8|85909.9|85859.9|85905.8|85855.8|35
1635402440000|2021-10-28 06:27:20|85909.4|85859.4|85909.9|85859.9|85910.7|85860.7|85908.4|85858.4|31
1635402450000|2021-10-28 06:27:30|85909.3|85859.3|85908|85858|85910.2|85860.2|85908|85858|27
1635402460000|2021-10-28 06:27:40|85908.2|85858.2|85904.4|85854.4|85910.8|85860.8|85903|85853|40
1635402470000|2021-10-28 06:27:50|85904|85854|85900.9|85850.9|85904.1|85854.1|85898.5|85848.5|48
1635402480000|2021-10-28 06:28:00|85900.6|85850.6|85900.4|85850.4|85901.5|85851.5|85899.1|85849.1|27
1635402490000|2021-10-28 06:28:10|85901|85851|85898.6|85848.6|85901|85851|85898.6|85848.6|21
1635402500000|2021-10-28 06:28:20|85898.7|85848.7|85895|85845|85899|85849|85895|85845|33
1635402510000|2021-10-28 06:28:30|85894.8|85844.8|85894.7|85844.7|85896|85846|85893.6|85843.6|34
1635402520000|2021-10-28 06:28:40|85895.1|85845.1|85895.1|85845.1|85895.3|85845.3|85894.5|85844.5|25
1635402530000|2021-10-28 06:28:50|85893.3|85843.3|85889.2|85839.2|85893.9|85843.9|85887.7|85837.7|38
1635402540000|2021-10-28 06:29:00|85888.4|85838.4|85887.4|85837.4|85889|85839|85886.9|85836.9|50
1635402550000|2021-10-28 06:29:10|85886.8|85836.8|85888.9|85838.9|85889.1|85839.1|85886.5|85836.5|38
1635402560000|2021-10-28 06:29:20|85888.2|85838.2|85885.1|85835.1|85889|85839|85885.1|85835.1|32
1635402570000|2021-10-28 06:29:30|85883.8|85833.8|85882.7|85832.7|85884.7|85834.7|85882.3|85832.3|50
1635402580000|2021-10-28 06:29:40|85882.4|85832.4|85880.4|85830.4|85882.4|85832.4|85878.8|85828.8|32
1635402590000|2021-10-28 06:29:50|85880.3|85830.3|85880.6|85830.6|85880.6|85830.6|85878.8|85828.8|28
1635402600000|2021-10-28 06:30:00|85880.8|85830.8|85882|85832|85882.7|85832.7|85878|85828|45
1635402610000|2021-10-28 06:30:10|85881.9|85831.9|85884|85834|85884.8|85834.8|85881.4|85831.4|38
1635402620000|2021-10-28 06:30:20|85883|85833|85878.8|85828.8|85883|85833|85875|85825|41
1635402630000|2021-10-28 06:30:30|85878.5|85828.5|85878.6|85828.6|85878.9|85828.9|85877.8|85827.8|38
1635402640000|2021-10-28 06:30:40|85878.5|85828.5|85871.6|85821.6|85878.5|85828.5|85871.5|85821.5|44
1635402650000|2021-10-28 06:30:50|85871.8|85821.8|85885.7|85835.7|85885.9|85835.9|85871.5|85821.5|38
1635402660000|2021-10-28 06:31:00|85885.3|85835.3|85887.5|85837.5|85891|85841|85885.3|85835.3|51
1635402670000|2021-10-28 06:31:10|85887.6|85837.6|85872.9|85822.9|85889.2|85839.2|85872.9|85822.9|50
1635402680000|2021-10-28 06:31:20|85872.3|85822.3|85869.9|85819.9|85873.8|85823.8|85868.6|85818.6|49
1635402690000|2021-10-28 06:31:30|85868.9|85818.9|85869.2|85819.2|85870.2|85820.2|85868.8|85818.8|39
1635402700000|2021-10-28 06:31:40|85869.3|85819.3|85866.2|85816.2|85869.3|85819.3|85865.5|85815.5|48
1635402710000|2021-10-28 06:31:50|85866.1|85816.1|85868.3|85818.3|85869.3|85819.3|85865.9|85815.9|37
1635402720000|2021-10-28 06:32:00|85868.1|85818.1|85867.7|85817.7|85870.1|85820.1|85867.7|85817.7|28
1635402730000|2021-10-28 06:32:10|85867.8|85817.8|85870.3|85820.3|85870.3|85820.3|85867.8|85817.8|26
1635402740000|2021-10-28 06:32:20|85871|85821|85873|85823|85874.1|85824.1|85871|85821|40
1635402750000|2021-10-28 06:32:30|85873.2|85823.2|85873.6|85823.6|85874.3|85824.3|85872.2|85822.2|33
1635402760000|2021-10-28 06:32:40|85874.3|85824.3|85874.9|85824.9|85878.8|85828.8|85874.3|85824.3|47
1635402770000|2021-10-28 06:32:50|85874.8|85824.8|85871.8|85821.8|85874.9|85824.9|85871.3|85821.3|43
1635402780000|2021-10-28 06:33:00|85871.7|85821.7|85868|85818|85871.7|85821.7|85866.8|85816.8|35
1635402790000|2021-10-28 06:33:10|85867.7|85817.7|85865.5|85815.5|85867.8|85817.8|85864.5|85814.5|33
1635402800000|2021-10-28 06:33:20|85865.6|85815.6|85857.5|85807.5|85865.6|85815.6|85857.5|85807.5|47
1635402810000|2021-10-28 06:33:30|85857.6|85807.6|85860.5|85810.5|85862.4|85824.4|85846|85806.1|43
1635402820000|2021-10-28 06:33:40|85860.4|85810.4|85861.7|85811.7|85862.5|85812.5|85860.1|85810.1|25
1635402830000|2021-10-28 06:33:50|85861.6|85811.6|85864.9|85814.9|85865.5|85815.5|85861.6|85811.6|38
1635402840000|2021-10-28 06:34:00|85865|85815|85864.4|85814.4|85865.4|85815.4|85863.4|85813.4|30
1635402850000|2021-10-28 06:34:10|85864.5|85814.5|85863.5|85813.5|85864.5|85814.5|85863.2|85813.2|16
1635402860000|2021-10-28 06:34:20|85863.3|85813.3|85863.8|85813.8|85864.3|85814.3|85863.2|85813.2|24
1635402870000|2021-10-28 06:34:30|85864.2|85814.2|85866.8|85816.8|85866.8|85816.8|85863.6|85813.6|35
1635402880000|2021-10-28 06:34:40|85866.9|85816.9|85863.1|85813.1|85866.9|85816.9|85861.9|85811.9|43
1635402890000|2021-10-28 06:34:50|85863|85813|85862.3|85812.3|85864.1|85814.1|85862.3|85812.3|35
1635402900000|2021-10-28 06:35:00|85862.4|85812.4|85854.7|85829.7|85868.2|85829.7|85854.7|85812.4|33
1635402910000|2021-10-28 06:35:10|85856.3|85831.3|85869.3|85819.3|85870.2|85831.9|85855.5|85818.2|41
1635402920000|2021-10-28 06:35:20|85869.6|85819.6|85865.5|85815.5|85869.9|85819.9|85865.3|85815.3|35
1635402930000|2021-10-28 06:35:30|85865.8|85815.8|85863.4|85813.4|85866.4|85816.4|85862|85812|44
1635402940000|2021-10-28 06:35:40|85864.1|85814.1|85864.2|85814.2|85865.2|85815.2|85861.6|85811.6|36
1635402950000|2021-10-28 06:35:50|85864.4|85814.4|85866.4|85816.4|85866.8|85816.8|85864.3|85814.3|19
1635402960000|2021-10-28 06:36:00|85866.5|85816.5|85874.8|85824.8|85876.5|85826.5|85866.2|85816.2|48
1635402970000|2021-10-28 06:36:10|85874.7|85824.7|85872.9|85822.9|85874.7|85824.7|85871.7|85821.7|42
1635402980000|2021-10-28 06:36:20|85872|85822|85871.5|85821.5|85872.9|85822.9|85871.1|85821.1|33
1635402990000|2021-10-28 06:36:30|85871.3|85821.3|85870.5|85820.5|85872|85822|85870.5|85820.5|22
1635403000000|2021-10-28 06:36:40|85870.6|85820.6|85873.3|85823.3|85873.3|85823.3|85870.5|85820.5|24
1635403010000|2021-10-28 06:36:50|85873.4|85823.4|85872.3|85822.3|85873.4|85823.4|85871|85821|35
1635403020000|2021-10-28 06:37:00|85871.7|85821.7|85874.3|85824.3|85875.2|85825.2|85871.6|85821.6|23
1635403030000|2021-10-28 06:37:10|85875.1|85825.1|85877.2|85827.2|85878.1|85840.5|85862|85824.6|33
1635403040000|2021-10-28 06:37:20|85877.1|85827.1|85876.8|85826.8|85877.3|85827.3|85874.3|85824.3|33
1635403050000|2021-10-28 06:37:30|85876.7|85826.7|85879.2|85829.2|85880.1|85830.1|85876.7|85826.7|27
1635403060000|2021-10-28 06:37:40|85879.5|85829.5|85877.1|85827.1|85879.9|85829.9|85876.3|85826.3|43
1635403070000|2021-10-28 06:37:50|85877.2|85827.2|85874.4|85824.4|85877.2|85837.4|85861.2|85824.3|36
1635403080000|2021-10-28 06:38:00|85874.2|85824.2|85872.9|85822.9|85874.3|85824.3|85871.5|85821.5|46
1635403090000|2021-10-28 06:38:10|85873.1|85823.1|85872.3|85822.3|85873.1|85823.1|85872.3|85822.3|26
1635403100000|2021-10-28 06:38:20|85872.1|85822.1|85869.7|85819.7|85872.5|85822.5|85868.7|85818.7|22
1635403110000|2021-10-28 06:38:30|85869.4|85819.4|85868.8|85818.8|85870|85820|85867.3|85817.3|33
1635403120000|2021-10-28 06:38:40|85868.9|85818.9|85868.3|85818.3|85869.3|85819.3|85866.8|85816.8|27
1635403130000|2021-10-28 06:38:50|85868.2|85818.2|85869.1|85819.1|85869.4|85819.4|85868.1|85818.1|19
1635403140000|2021-10-28 06:39:00|85868.9|85818.9|85869.3|85819.3|85869.6|85819.6|85868.8|85818.8|26
1635403150000|2021-10-28 06:39:10|85869.6|85819.6|85874.2|85824.2|85874.2|85836.2|85860|85819.6|32
1635403160000|2021-10-28 06:39:20|85874.3|85824.3|85873.5|85823.5|85874.8|85824.8|85873.5|85823.5|24
1635403170000|2021-10-28 06:39:30|85873.4|85823.4|85869.2|85819.2|85873.9|85823.9|85868.2|85818.2|42
1635403180000|2021-10-28 06:39:40|85869.1|85819.1|85865.2|85815.2|85870|85820|85864.5|85814.5|38
1635403190000|2021-10-28 06:39:50|85865.4|85815.4|85864|85814|85865.4|85815.4|85863.8|85813.8|28
1635403200000|2021-10-28 06:40:00|85863.9|85813.9|85872.5|85822.5|85873.9|85823.9|85862.4|85812.4|47
1635403210000|2021-10-28 06:40:10|85872.7|85822.7|85874.9|85824.9|85874.9|85824.9|85872.6|85822.6|36
1635403220000|2021-10-28 06:40:20|85874.8|85824.8|85876.9|85826.9|85878.9|85828.9|85873|85823|33
1635403230000|2021-10-28 06:40:30|85876.2|85826.2|85871.5|85821.5|85876.2|85826.2|85870.5|85820.5|52
1635403240000|2021-10-28 06:40:40|85871.9|85821.9|85870.9|85820.9|85872.9|85822.9|85869.9|85819.9|34
1635403250000|2021-10-28 06:40:50|85871|85821|85872.3|85822.3|85873.1|85835.2|85857.7|85819.6|52
1635403260000|2021-10-28 06:41:00|85871.9|85821.9|85877|85827|85881.8|85831.8|85871.8|85821.8|59
1635403270000|2021-10-28 06:41:10|85877.2|85827.2|85877.9|85827.9|85879.5|85829.5|85875.9|85825.9|45
1635403280000|2021-10-28 06:41:20|85877.3|85827.3|85896.2|85846.2|85899.3|85849.3|85876.7|85826.7|54
1635403290000|2021-10-28 06:41:30|85895.9|85845.9|85902.3|85852.3|85903.2|85853.2|85895.6|85845.6|60
1635403300000|2021-10-28 06:41:40|85902.4|85852.4|85898.5|85848.5|85904.1|85854.1|85898.5|85848.5|46
1635403310000|2021-10-28 06:41:50|85898|85848|85901.3|85851.3|85904|85864.1|85889.1|85847.9|58
1635403320000|2021-10-28 06:42:00|85902|85852|85907|85857|85911.3|85861.3|85901.2|85851.2|50
1635403330000|2021-10-28 06:42:10|85907.5|85857.5|85912.3|85862.3|85913.3|85863.3|85905.9|85855.9|48
1635403340000|2021-10-28 06:42:20|85911.3|85861.3|85911.5|85861.5|85912.8|85862.8|85910.9|85860.9|24
1635403350000|2021-10-28 06:42:30|85911.4|85861.4|85911.3|85861.3|85914.9|85878.8|85902.5|85860.9|44
1635403360000|2021-10-28 06:42:40|85911.5|85861.5|85911.6|85861.6|85912.3|85862.3|85911|85861|28
1635403370000|2021-10-28 06:42:50|85911.3|85861.3|85913.9|85863.9|85913.9|85863.9|85911.1|85861.1|20
1635403380000|2021-10-28 06:43:00|85913.2|85863.2|85916.5|85866.5|85917|85867|85912.8|85862.8|46
1635403390000|2021-10-28 06:43:10|85916.6|85866.6|85914.4|85864.4|85918.8|85868.8|85914.4|85864.4|24
1635403400000|2021-10-28 06:43:20|85914.8|85864.8|85911.9|85861.9|85915.2|85865.2|85910.1|85860.1|52
1635403410000|2021-10-28 06:43:30|85911.7|85861.7|85910|85860|85912.1|85862.1|85907.1|85857.1|51
1635403420000|2021-10-28 06:43:40|85909.8|85859.8|85897.4|85872.4|85911.1|85872.4|85895.6|85859.3|45
1635403430000|2021-10-28 06:43:50|85897.5|85872.5|85911|85861|85913.2|85873.7|85897.5|85859.3|36
1635403440000|2021-10-28 06:44:00|85910.8|85860.8|85910.9|85860.9|85913|85863|85910.8|85860.8|32
1635403450000|2021-10-28 06:44:10|85911.7|85861.7|85897.9|85872.9|85911.8|85874.3|85897|85859|41
1635403460000|2021-10-28 06:44:20|85897.1|85872.1|85894.2|85869.2|85897.8|85872.8|85894.2|85869.2|33
1635403470000|2021-10-28 06:44:30|85894.1|85869.1|85908.5|85858.5|85908.5|85869.1|85894.1|85856.5|36
1635403480000|2021-10-28 06:44:40|85908.6|85858.6|85904.2|85879.2|85917.1|85879.6|85904.1|85858.6|49
1635403490000|2021-10-28 06:44:50|85904.3|85879.3|85917.9|85867.9|85919.4|85881.5|85902.8|85867.1|49
1635403500000|2021-10-28 06:45:00|85917.5|85867.5|85920|85870|85921.2|85871.2|85916.9|85866.9|42
1635403510000|2021-10-28 06:45:10|85919.9|85869.9|85917.3|85867.3|85920.5|85870.5|85917.3|85867.3|37
1635403520000|2021-10-28 06:45:20|85917.2|85867.2|85915.1|85865.1|85917.2|85878.7|85903.2|85864.9|47
1635403530000|2021-10-28 06:45:30|85915.3|85865.3|85913.2|85863.2|85915.8|85865.8|85913.2|85863.2|26
1635403540000|2021-10-28 06:45:40|85911.5|85861.5|85911.5|85861.5|85911.7|85861.7|85911.3|85861.3|14
1635403550000|2021-10-28 06:45:50|85911.6|85861.6|85913|85863|85913.8|85863.8|85910.7|85860.7|40
1635403560000|2021-10-28 06:46:00|85913.4|85863.4|85879.2|85829.2|85917.5|85867.5|85878.4|85828.4|60
1635403570000|2021-10-28 06:46:10|85878.5|85828.5|85876.2|85826.2|85879.5|85840|85862.4|85825.7|50
1635403580000|2021-10-28 06:46:20|85875.9|85825.9|85876.5|85826.5|85876.9|85826.9|85875.8|85825.8|34
1635403590000|2021-10-28 06:46:30|85876.1|85826.1|85870.4|85820.4|85877.1|85827.1|85865.9|85815.9|39
1635403600000|2021-10-28 06:46:40|85868.9|85818.9|85878.6|85828.6|85878.6|85828.6|85868.9|85818.9|43
1635403610000|2021-10-28 06:46:50|85879.7|85829.7|85887.6|85837.6|85887.7|85837.7|85878.9|85828.9|52
1635403620000|2021-10-28 06:47:00|85887.9|85837.9|85885.9|85835.9|85887.9|85837.9|85885.8|85835.8|37
1635403630000|2021-10-28 06:47:10|85886|85836|85887.6|85837.6|85891.6|85841.6|85886|85836|37
1635403640000|2021-10-28 06:47:20|85887.8|85837.8|85887.4|85837.4|85887.8|85837.8|85887.1|85837.1|17
1635403650000|2021-10-28 06:47:30|85887.5|85837.5|85884.5|85834.5|85887.6|85837.6|85883.4|85833.4|39
1635403660000|2021-10-28 06:47:40|85885.1|85835.1|85877.6|85827.6|85885.1|85835.1|85877|85827|51
1635403670000|2021-10-28 06:47:50|85877.7|85827.7|85876.2|85826.2|85879.2|85829.2|85875.6|85825.6|32
1635403680000|2021-10-28 06:48:00|85875.9|85825.9|85880.4|85830.4|85880.4|85830.4|85875.9|85825.9|35
1635403690000|2021-10-28 06:48:10|85880.6|85830.6|85879.7|85829.7|85880.6|85830.6|85879.5|85829.5|22
1635403700000|2021-10-28 06:48:20|85879.8|85829.8|85880.3|85830.3|85880.5|85830.5|85879.4|85829.4|12
1635403710000|2021-10-28 06:48:30|85880.2|85830.2|85880|85830|85880.5|85830.5|85879.6|85829.6|16
1635403720000|2021-10-28 06:48:40|85880.1|85830.1|85884.4|85834.4|85885.1|85835.1|85879.8|85829.8|19
1635403730000|2021-10-28 06:48:50|85883.7|85833.7|85893.9|85843.9|85894.4|85844.4|85883|85833|36
1635403740000|2021-10-28 06:49:00|85894.4|85844.4|85892.8|85842.8|85895|85845|85889.3|85839.3|51
1635403750000|2021-10-28 06:49:10|85892.9|85842.9|85888.1|85838.1|85893.3|85843.3|85887.3|85837.3|39
1635403760000|2021-10-28 06:49:20|85888.2|85838.2|85886.4|85836.4|85889|85839|85884.8|85834.8|38
1635403770000|2021-10-28 06:49:30|85886.7|85836.7|85890|85840|85890.2|85840.2|85885.7|85835.7|47
1635403780000|2021-10-28 06:49:40|85889.7|85839.7|85888.9|85838.9|85890.6|85840.6|85887.2|85837.2|31
1635403790000|2021-10-28 06:49:50|85889|85839|85890.5|85840.5|85890.9|85840.9|85888.9|85838.9|29
1635403800000|2021-10-28 06:50:00|85890.1|85840.1|85890.9|85840.9|85891.2|85841.2|85887.8|85837.8|46
1635403810000|2021-10-28 06:50:10|85891.1|85841.1|85889.1|85839.1|85891.1|85841.1|85887.4|85837.4|47
1635403820000|2021-10-28 06:50:20|85888.3|85838.3|85888.3|85838.3|85888.5|85838.5|85886.9|85836.9|33
1635403830000|2021-10-28 06:50:30|85888.2|85838.2|85888|85838|85888.7|85838.7|85887.7|85837.7|22
1635403840000|2021-10-28 06:50:40|85887.9|85837.9|85889.2|85839.2|85890.5|85840.5|85887.8|85837.8|38
1635403850000|2021-10-28 06:50:50|85889.6|85839.6|85887.6|85837.6|85890.1|85840.1|85885.6|85835.6|33
1635403860000|2021-10-28 06:51:00|85889.5|85839.5|85893.7|85843.7|85893.9|85851.8|85875.7|85838.6|50
1635403870000|2021-10-28 06:51:10|85893.6|85843.6|85892.4|85842.4|85894.6|85844.6|85891.4|85841.4|41
1635403880000|2021-10-28 06:51:20|85892.6|85842.6|85891.5|85841.5|85893|85843|85891.5|85841.5|23
1635403890000|2021-10-28 06:51:30|85891.4|85841.4|85895.8|85845.8|85896.5|85846.5|85891.4|85841.4|33
1635403900000|2021-10-28 06:51:40|85896.3|85846.3|85896.7|85846.7|85897.5|85847.5|85895|85845|40
1635403910000|2021-10-28 06:51:50|85896.6|85846.6|85898.6|85848.6|85903.6|85853.6|85896.6|85846.6|40
1635403920000|2021-10-28 06:52:00|85898.5|85848.5|85901.7|85851.7|85903.5|85853.5|85898.2|85848.2|33
1635403930000|2021-10-28 06:52:10|85901.9|85851.9|85903.6|85853.6|85903.9|85853.9|85901.5|85851.5|24
1635403940000|2021-10-28 06:52:20|85903.5|85853.5|85907.9|85857.9|85909.2|85859.2|85903.4|85853.4|37
1635403950000|2021-10-28 06:52:30|85907.2|85857.2|85909.1|85859.1|85909.3|85859.3|85906.4|85856.4|37
1635403960000|2021-10-28 06:52:40|85909|85859|85909.1|85859.1|85910|85860|85908.8|85858.8|23
1635403970000|2021-10-28 06:52:50|85909.2|85859.2|85908.7|85858.7|85909.2|85859.2|85908.3|85858.3|25
1635403980000|2021-10-28 06:53:00|85908.8|85858.8|85905.3|85855.3|85908.8|85858.8|85905.3|85855.3|35
1635403990000|2021-10-28 06:53:10|85906.2|85856.2|85903.7|85853.7|85906.2|85856.2|85901.8|85851.8|34
1635404000000|2021-10-28 06:53:20|85903.9|85853.9|85902.9|85852.9|85904.3|85854.3|85902.6|85852.6|29
1635404010000|2021-10-28 06:53:30|85903.1|85853.1|85904.3|85854.3|85904.7|85854.7|85902.2|85852.2|37
1635404020000|2021-10-28 06:53:40|85904.2|85854.2|85902.6|85852.6|85905.9|85867.8|85892|85852.6|47
1635404030000|2021-10-28 06:53:50|85902.5|85852.5|85902.6|85852.6|85903.9|85853.9|85902.4|85852.4|27
1635404040000|2021-10-28 06:54:00|85902.7|85852.7|85886.6|85861.6|85904.6|85861.6|85885.8|85847.4|39
1635404050000|2021-10-28 06:54:10|85886.5|85861.5|85904.4|85854.4|85904.4|85861.8|85886.3|85849.6|42
1635404060000|2021-10-28 06:54:20|85904.3|85854.3|85905.5|85855.5|85906.4|85856.4|85903.4|85853.4|46
1635404070000|2021-10-28 06:54:30|85905.8|85855.8|85906.7|85856.7|85906.7|85856.7|85905.4|85855.4|30
1635404080000|2021-10-28 06:54:40|85906.6|85856.6|85898|85873|85906.6|85873.3|85892.4|85856.3|37
1635404090000|2021-10-28 06:54:50|85898.2|85873.2|85908.7|85858.7|85911.1|85873.2|85898.1|85858.5|39
1635404100000|2021-10-28 06:55:00|85909.4|85859.4|85907.5|85857.5|85909.4|85859.4|85904.8|85854.8|51
1635404110000|2021-10-28 06:55:10|85907.1|85857.1|85905.5|85855.5|85907.1|85857.1|85900.6|85850.6|45
1635404120000|2021-10-28 06:55:20|85906.1|85856.1|85906.2|85856.2|85908|85858|85905.8|85855.8|40
1635404130000|2021-10-28 06:55:30|85906.1|85856.1|85908.8|85858.8|85909|85859|85905.6|85855.6|31
1635404140000|2021-10-28 06:55:40|85908.9|85858.9|85900.6|85850.6|85912.2|85873.8|85895.7|85849.6|50
1635404150000|2021-10-28 06:55:50|85900.3|85850.3|85907|85857|85907.2|85857.2|85898.4|85848.4|53
1635404160000|2021-10-28 06:56:00|85907.3|85857.3|85911.9|85861.9|85915.1|85865.1|85907.3|85857.3|53
1635404170000|2021-10-28 06:56:10|85911.8|85861.8|85911.2|85861.2|85911.8|85861.8|85908.8|85858.8|43
1635404180000|2021-10-28 06:56:20|85911|85861|85910.6|85860.6|85911.3|85861.3|85908.3|85858.3|42
1635404190000|2021-10-28 06:56:30|85910.5|85860.5|85915.2|85865.2|85916.3|85866.3|85910.5|85860.5|31
1635404200000|2021-10-28 06:56:40|85903.4|85878.4|85918.8|85868.8|85918.8|85878.4|85902.7|85864.6|46
1635404210000|2021-10-28 06:56:50|85918.7|85868.7|85909.5|85859.5|85918.9|85868.9|85909.4|85859.4|51
1635404220000|2021-10-28 06:57:00|85909.4|85859.4|85909.4|85859.4|85911.1|85861.1|85908.5|85858.5|43
1635404230000|2021-10-28 06:57:10|85902.1|85852.1|85895.7|85845.7|85902.2|85855|85880|85842.3|54
1635404240000|2021-10-28 06:57:20|85896|85846|85897.4|85847.4|85899.6|85849.6|85896|85846|40
1635404250000|2021-10-28 06:57:30|85897.5|85847.5|85898.6|85848.6|85902.5|85852.5|85896.1|85846.1|50
1635404260000|2021-10-28 06:57:40|85898.7|85848.7|85900.9|85850.9|85900.9|85850.9|85898|85848|55
1635404270000|2021-10-28 06:57:50|85901|85851|85897.6|85847.6|85904.7|85854.7|85896.1|85846.1|62
1635404280000|2021-10-28 06:58:00|85897.5|85847.5|85895.8|85845.8|85897.6|85847.6|85894.6|85844.6|47
1635404290000|2021-10-28 06:58:10|85896.6|85846.6|85895.7|85845.7|85897.4|85847.4|85895.1|85845.1|34
1635404300000|2021-10-28 06:58:20|85895.4|85845.4|85890.9|85840.9|85897.4|85847.4|85890.9|85840.9|48
1635404310000|2021-10-28 06:58:30|85891.6|85841.6|85894.9|85844.9|85895.8|85845.8|85891.1|85841.1|54
1635404320000|2021-10-28 06:58:40|85894.8|85844.8|85895.5|85845.5|85897.2|85847.2|85894.5|85844.5|39
1635404330000|2021-10-28 06:58:50|85896.3|85846.3|85898.8|85848.8|85899.1|85849.1|85896|85846|34
1635404340000|2021-10-28 06:59:00|85898.5|85848.5|85900.9|85850.9|85901.8|85851.8|85897.9|85847.9|34
1635404350000|2021-10-28 06:59:10|85900.5|85850.5|85903.3|85853.3|85905.9|85855.9|85899.8|85849.8|45
1635404360000|2021-10-28 06:59:20|85902.9|85852.9|85892.4|85842.4|85903.2|85853.2|85890.7|85840.7|49
1635404370000|2021-10-28 06:59:30|85892.3|85842.3|85892.5|85842.5|85892.9|85842.9|85889.5|85839.5|48
1635404380000|2021-10-28 06:59:40|85892.4|85842.4|85888.7|85838.7|85893|85843|85888.5|85838.5|45
1635404390000|2021-10-28 06:59:50|85888.8|85838.8|85886.4|85836.4|85889.7|85839.7|85878|85828|56
1635404400000|2021-10-28 07:00:00|85886.2|85836.2|85900.6|85850.6|85904.2|85854.2|85885.5|85835.5|66
1635404410000|2021-10-28 07:00:10|85900.3|85850.3|85903.3|85853.3|85904.4|85854.4|85898.4|85848.4|66
1635404420000|2021-10-28 07:00:20|85904.1|85854.1|85908|85858|85909.3|85859.3|85901.1|85851.1|55
1635404430000|2021-10-28 07:00:30|85907.9|85857.9|85907.1|85857.1|85910.3|85860.3|85906.5|85856.5|53
1635404440000|2021-10-28 07:00:40|85907.6|85857.6|85910.7|85860.7|85911.4|85861.4|85907|85857|34
1635404450000|2021-10-28 07:00:50|85911|85861|85912.5|85862.5|85914|85864|85907.5|85857.5|58
1635404460000|2021-10-28 07:01:00|85911.8|85861.8|85908.9|85858.9|85913.9|85863.9|85907.4|85857.4|51
1635404470000|2021-10-28 07:01:10|85908.8|85858.8|85912|85862|85912.6|85862.6|85908.2|85858.2|39
1635404480000|2021-10-28 07:01:20|85911.7|85861.7|85918.7|85868.7|85918.7|85868.7|85911.3|85861.3|52
1635404490000|2021-10-28 07:01:30|85918.4|85868.4|85920.5|85870.5|85922.1|85872.1|85916.6|85866.6|59
1635404500000|2021-10-28 07:01:40|85920.7|85870.7|85924.9|85874.9|85925.7|85875.7|85920.6|85870.6|52
1635404510000|2021-10-28 07:01:50|85931.1|85881.1|85931.3|85881.3|85932.1|85882.1|85930|85880|55
1635404520000|2021-10-28 07:02:00|85931.1|85881.1|85938.1|85888.1|85939.2|85889.2|85930.7|85880.7|51
1635404530000|2021-10-28 07:02:10|85938.2|85888.2|85934.8|85884.8|85939.3|85889.3|85934.6|85884.6|50
1635404540000|2021-10-28 07:02:20|85934.7|85884.7|85934.2|85884.2|85935.6|85885.6|85931|85881|50
1635404550000|2021-10-28 07:02:30|85934.1|85884.1|85931|85881|85934.7|85884.7|85930.8|85880.8|49
1635404560000|2021-10-28 07:02:40|85930.7|85880.7|85929.3|85879.3|85930.7|85880.7|85928.9|85878.9|46
1635404570000|2021-10-28 07:02:50|85929.4|85879.4|85926|85876|85930.5|85880.5|85926|85876|47
1635404580000|2021-10-28 07:03:00|85924.8|85874.8|85933.2|85883.2|85933.8|85895.2|85918.6|85874.8|53
1635404590000|2021-10-28 07:03:10|85933.5|85883.5|85935.3|85885.3|85938.1|85888.1|85933.5|85883.5|53
1635404600000|2021-10-28 07:03:20|85935.2|85885.2|85937.1|85887.1|85937.2|85899.4|85923.6|85884.1|50
1635404610000|2021-10-28 07:03:30|85937|85887|85930.9|85880.9|85937.1|85887.1|85929|85879|48
1635404620000|2021-10-28 07:03:40|85930.6|85880.6|85911.7|85886.7|85931.3|85887.2|85911.7|85873.4|44
1635404630000|2021-10-28 07:03:50|85922.2|85872.2|85913.3|85863.3|85922.6|85872.6|85912.2|85862.2|51
1635404640000|2021-10-28 07:04:00|85913.4|85863.4|85901.9|85851.9|85913.4|85863.4|85898.8|85848.8|62
1635404650000|2021-10-28 07:04:10|85901.8|85851.8|85910.5|85860.5|85912|85862.8|85887.8|85848.3|65
1635404660000|2021-10-28 07:04:20|85911|85861|85911.7|85861.7|85913.5|85863.5|85907.4|85857.4|60
1635404670000|2021-10-28 07:04:30|85911.9|85861.9|85917.4|85867.4|85918|85868|85911.9|85861.9|55
1635404680000|2021-10-28 07:04:40|85917.2|85867.2|85916.7|85866.7|85923.3|85873.3|85914.4|85864.4|57
1635404690000|2021-10-28 07:04:50|85917.8|85867.8|85926.9|85876.9|85927|85877|85914|85864|62
1635404700000|2021-10-28 07:05:00|85926.5|85876.5|85922|85872|85930.2|85880.2|85922|85872|54
1635404710000|2021-10-28 07:05:10|85923.1|85873.1|85922.5|85872.5|85924.8|85874.8|85920.6|85870.6|55
1635404720000|2021-10-28 07:05:20|85923.6|85873.6|85923|85873|85924.5|85874.5|85921.7|85871.7|42
1635404730000|2021-10-28 07:05:30|85922.9|85872.9|85923.7|85873.7|85924.9|85874.9|85921.9|85871.9|51
1635404740000|2021-10-28 07:05:40|85923.8|85873.8|85929.5|85879.5|85929.5|85879.5|85923|85873|44
1635404750000|2021-10-28 07:05:50|85929.3|85879.3|85931.4|85881.4|85934.8|85884.8|85929.3|85879.3|48
1635404760000|2021-10-28 07:06:00|85931.6|85881.6|85933.8|85883.8|85936.3|85886.3|85931.4|85881.4|48
1635404770000|2021-10-28 07:06:10|85934.1|85884.1|85937.2|85887.2|85937.6|85887.6|85934.1|85884.1|35
1635404780000|2021-10-28 07:06:20|85937.4|85887.4|85937.2|85887.2|85939.3|85889.3|85935.1|85885.1|39
1635404790000|2021-10-28 07:06:30|85937.4|85887.4|85939.6|85889.6|85940.8|85890.8|85937.2|85887.2|42
1635404800000|2021-10-28 07:06:40|85939.8|85889.8|85941.6|85891.6|85944|85894|85939.7|85889.7|38
1635404810000|2021-10-28 07:06:50|85941.5|85891.5|85941.7|85891.7|85943.1|85893.1|85940.9|85890.9|48
1635404820000|2021-10-28 07:07:00|85941.8|85891.8|85942|85892|85942.8|85892.8|85940.2|85890.2|37
1635404830000|2021-10-28 07:07:10|85941.8|85891.8|85935.1|85885.1|85942.3|85892.3|85935.1|85885.1|49
1635404840000|2021-10-28 07:07:20|85934.8|85884.8|85931.8|85881.8|85934.8|85893.3|85917.9|85880.2|46
1635404850000|2021-10-28 07:07:30|85931.9|85881.9|85928.1|85878.1|85932.3|85892.1|85916.5|85874.3|42
1635404860000|2021-10-28 07:07:40|85927.8|85877.8|85923.9|85873.9|85932.7|85882.7|85923.5|85873.5|48
1635404870000|2021-10-28 07:07:50|85923.7|85873.7|85929|85879|85929|85879|85922.7|85872.7|31
1635404880000|2021-10-28 07:08:00|85929.1|85879.1|85933.8|85883.8|85935.3|85885.3|85929.1|85879.1|54
1635404890000|2021-10-28 07:08:10|85933.5|85883.5|85935.8|85885.8|85936.3|85886.3|85933|85883|44
1635404900000|2021-10-28 07:08:20|85934.7|85884.7|85940.7|85890.7|85941|85902.5|85927.5|85884.7|47
1635404910000|2021-10-28 07:08:30|85940.5|85890.5|85940.4|85890.4|85943.4|85893.4|85938.2|85888.2|55
1635404920000|2021-10-28 07:08:40|85939.1|85889.1|85936.8|85886.8|85939.9|85889.9|85936.8|85886.8|43
1635404930000|2021-10-28 07:08:50|85936.9|85886.9|85951.9|85901.9|85952.1|85902.1|85936.9|85886.9|58
1635404940000|2021-10-28 07:09:00|85951|85901|85942.7|85892.7|85951.5|85901.5|85942.6|85892.6|61
1635404950000|2021-10-28 07:09:10|85943.4|85893.4|85942.4|85892.4|85943.9|85893.9|85941.6|85891.6|43
1635404960000|2021-10-28 07:09:20|85942.5|85892.5|85940.1|85890.1|85944.4|85894.4|85939.9|85889.9|37
1635404970000|2021-10-28 07:09:30|85939.7|85889.7|85936.1|85886.1|85939.7|85889.7|85934.8|85884.8|45
1635404980000|2021-10-28 07:09:40|85935.9|85885.9|85931.8|85881.8|85935.9|85897|85918.8|85879.8|55
1635404990000|2021-10-28 07:09:50|85930.9|85880.9|85922.2|85897.2|85933.3|85898.9|85919.1|85880.4|41
1635405000000|2021-10-28 07:10:00|85921.8|85896.8|85936.4|85886.4|85936.5|85896.8|85921.8|85883|49
1635405010000|2021-10-28 07:10:10|85936.1|85886.1|85933.9|85883.9|85936.7|85886.7|85933.6|85883.6|38
1635405020000|2021-10-28 07:10:20|85934|85884|85934.1|85884.1|85935.5|85885.5|85933.6|85883.6|25
1635405030000|2021-10-28 07:10:30|85933.9|85883.9|85952.4|85902.4|85954.3|85904.3|85920.9|85883.7|35
1635405040000|2021-10-28 07:10:40|85952|85902|85952.6|85902.6|85955.6|85905.6|85950.5|85900.5|51
1635405050000|2021-10-28 07:10:50|85952.5|85902.5|85949.4|85899.4|85952.9|85902.9|85949.4|85899.4|30
1635405060000|2021-10-28 07:11:00|85949.5|85899.5|85927.3|85902.3|85949.5|85904.9|85927.2|85889.7|39
1635405070000|2021-10-28 07:11:10|85927.5|85902.5|85927.6|85902.6|85939.9|85902.6|85922.9|85884.9|53
1635405080000|2021-10-28 07:11:20|85927.8|85902.8|85940.7|85890.7|85941.5|85903.3|85927.7|85889.3|43
1635405090000|2021-10-28 07:11:30|85941.3|85891.3|85952.5|85902.5|85954.4|85904.4|85941.3|85891.3|54
1635405100000|2021-10-28 07:11:40|85952.3|85902.3|85958.6|85908.6|85959.2|85909.2|85952.3|85902.3|58
1635405110000|2021-10-28 07:11:50|85958.7|85908.7|85958.2|85908.2|85958.9|85908.9|85957.4|85907.4|36
1635405120000|2021-10-28 07:12:00|85958.1|85908.1|85948.8|85898.8|85958.1|85908.1|85940.2|85890.2|51
1635405130000|2021-10-28 07:12:10|85948.3|85898.3|85954.5|85904.5|85954.5|85904.5|85946.1|85896.1|38
1635405140000|2021-10-28 07:12:20|85954.3|85904.3|85943.8|85893.8|85954.6|85904.6|85943.8|85893.8|42
1635405150000|2021-10-28 07:12:30|85943|85893|85942.4|85892.4|85944.8|85894.8|85940.9|85890.9|43
1635405160000|2021-10-28 07:12:40|85942.9|85892.9|85946|85896|85946.2|85896.2|85942.2|85892.2|34
1635405170000|2021-10-28 07:12:50|85946.1|85896.1|85952.4|85902.4|85952.4|85902.4|85943.6|85893.6|40
1635405180000|2021-10-28 07:13:00|85952.7|85902.7|85952.7|85902.7|85955|85905|85951.1|85901.1|44
1635405190000|2021-10-28 07:13:10|85953|85903|85952.5|85902.5|85953.7|85903.7|85952.5|85902.5|31
1635405200000|2021-10-28 07:13:20|85952.4|85902.4|85954|85904|85956.3|85906.3|85952.3|85902.3|38
1635405210000|2021-10-28 07:13:30|85954.2|85904.2|85955.7|85905.7|85956|85906|85954.2|85904.2|35
1635405220000|2021-10-28 07:13:40|85955.6|85905.6|85951.4|85901.4|85955.8|85905.8|85949.6|85899.6|48
1635405230000|2021-10-28 07:13:50|85951.5|85901.5|85945|85895|85951.6|85905|85929.8|85892.8|45
1635405240000|2021-10-28 07:14:00|85945.2|85895.2|85942.7|85892.7|85946.2|85896.2|85942.7|85892.7|39
1635405250000|2021-10-28 07:14:10|85942.8|85892.8|85949|85899|85950.2|85900.2|85942.8|85892.8|41
1635405260000|2021-10-28 07:14:20|85949.2|85899.2|85947.1|85897.1|85949.3|85899.3|85947.1|85897.1|27
1635405270000|2021-10-28 07:14:30|85947.7|85897.7|85947|85897|85948.2|85898.2|85946.8|85896.8|37
1635405280000|2021-10-28 07:14:40|85947.1|85897.1|85946.9|85896.9|85947.8|85897.8|85946.8|85896.8|18
1635405290000|2021-10-28 07:14:50|85946.8|85896.8|85954|85904|85954.2|85904.2|85946.5|85896.5|38
1635405300000|2021-10-28 07:15:00|85954.5|85904.5|85944.5|85894.5|85954.9|85904.9|85944.5|85894.5|40
1635405310000|2021-10-28 07:15:10|85945.2|85895.2|85947|85897|85949.4|85910|85935|85895.2|39
1635405320000|2021-10-28 07:15:20|85945.9|85895.9|85951.3|85901.3|85952.7|85902.7|85945.9|85895.9|50
1635405330000|2021-10-28 07:15:30|85951.1|85901.1|85941.6|85891.6|85951.5|85901.5|85941.4|85891.4|60
1635405340000|2021-10-28 07:15:40|85941.4|85891.4|85940.4|85890.4|85942.9|85892.9|85940.4|85890.4|36
1635405350000|2021-10-28 07:15:50|85940.5|85890.5|85941.2|85891.2|85941.3|85891.3|85940.1|85890.1|34
1635405360000|2021-10-28 07:16:00|85941.7|85891.7|85937.4|85887.4|85941.9|85891.9|85935.3|85885.3|48
1635405370000|2021-10-28 07:16:10|85937.3|85887.3|85938.6|85888.6|85941.6|85891.6|85936.7|85886.7|48
1635405380000|2021-10-28 07:16:20|85938.2|85888.2|85936.7|85886.7|85938.2|85888.2|85935.5|85885.5|39
1635405390000|2021-10-28 07:16:30|85937|85887|85952.7|85902.7|85953.3|85909.6|85934.6|85884.6|35
1635405400000|2021-10-28 07:16:40|85952|85902|85953|85903|85958|85908|85952|85902|47
1635405410000|2021-10-28 07:16:50|85953.4|85903.4|85952.9|85902.9|85953.6|85903.6|85952.3|85902.3|44
1635405420000|2021-10-28 07:17:00|85952.8|85902.8|85960.8|85910.8|85962.3|85912.3|85952.6|85902.6|34
1635405430000|2021-10-28 07:17:10|85961.2|85911.2|85960.4|85910.4|85962.1|85912.1|85959.9|85909.9|43
1635405440000|2021-10-28 07:17:20|85960.3|85910.3|85935.5|85885.5|85960.4|85910.4|85933.9|85883.9|49
1635405450000|2021-10-28 07:17:30|85935.9|85885.9|85934.6|85884.6|85936.5|85886.5|85933.2|85883.2|49
1635405460000|2021-10-28 07:17:40|85934.3|85884.3|85956.9|85906.9|85957.2|85907.2|85929.6|85879.6|49
1635405470000|2021-10-28 07:17:50|85956.8|85906.8|85954.4|85904.4|85957.8|85907.8|85945.8|85895.8|59
1635405480000|2021-10-28 07:18:00|85954.8|85904.8|85958.6|85908.6|85959.6|85922.1|85946.1|85901.3|52
1635405490000|2021-10-28 07:18:10|85957.2|85907.2|85953.1|85903.1|85957.2|85907.2|85951.4|85901.4|44
1635405500000|2021-10-28 07:18:20|85951.2|85901.2|85951.6|85901.6|85953.5|85903.5|85951|85901|28
1635405510000|2021-10-28 07:18:30|85951.2|85901.2|85949.5|85899.5|85952.2|85902.2|85949.3|85899.3|32
1635405520000|2021-10-28 07:18:40|85949.7|85899.7|85955.1|85905.1|85955.6|85905.6|85949.7|85899.7|53
1635405530000|2021-10-28 07:18:50|85955|85905|85951.2|85901.2|85955|85905|85951.2|85901.2|39
1635405540000|2021-10-28 07:19:00|85951.7|85901.7|85951.8|85901.8|85952.6|85902.6|85950.6|85900.6|38
1635405550000|2021-10-28 07:19:10|85952|85902|85949.5|85899.5|85952|85913|85938|85898.2|57
1635405560000|2021-10-28 07:19:20|85949.4|85899.4|85950.8|85900.8|85950.8|85900.8|85948.7|85898.7|50
1635405570000|2021-10-28 07:19:30|85950.9|85900.9|85953.9|85903.9|85954.8|85904.8|85950.1|85900.1|50
1635405580000|2021-10-28 07:19:40|85954.2|85904.2|85954.3|85904.3|85963.7|85913.7|85953.4|85903.4|62
1635405590000|2021-10-28 07:19:50|85953|85903|85952.9|85902.9|85954.5|85904.5|85952.3|85902.3|25
1635405600000|2021-10-28 07:20:00|85953.5|85903.5|85947.3|85897.3|85953.5|85903.5|85947.1|85897.1|55
1635405610000|2021-10-28 07:20:10|85947.2|85897.2|85941|85891|85947.3|85897.3|85940.4|85890.4|44
1635405620000|2021-10-28 07:20:20|85940.9|85890.9|85938.4|85888.4|85941|85891|85937.3|85887.3|52
1635405630000|2021-10-28 07:20:30|85937.9|85887.9|85939.6|85889.6|85940|85890|85937.3|85887.3|34
1635405640000|2021-10-28 07:20:40|85939.7|85889.7|85935.3|85885.3|85939.8|85889.8|85934.1|85884.1|31
1635405650000|2021-10-28 07:20:50|85933.9|85883.9|85937.4|85887.4|85940.5|85890.5|85931.4|85881.4|51
1635405660000|2021-10-28 07:21:00|85937.6|85887.6|85944.8|85894.8|85948.3|85898.3|85937.5|85887.5|44
1635405670000|2021-10-28 07:21:10|85945|85895|85952.7|85902.7|85953.7|85903.7|85945|85895|41
1635405680000|2021-10-28 07:21:20|85952.5|85902.5|85951.9|85901.9|85957.2|85907.2|85950.5|85900.5|47
1635405690000|2021-10-28 07:21:30|85952.2|85902.2|85948.7|85898.7|85953.5|85903.5|85947.1|85897.1|46
1635405700000|2021-10-28 07:21:40|85948.9|85898.9|85938.6|85888.6|85950.1|85900.1|85937.8|85887.8|51
1635405710000|2021-10-28 07:21:50|85938.4|85888.4|85937.5|85887.5|85939.1|85889.1|85934|85884|49
1635405720000|2021-10-28 07:22:00|85937.2|85887.2|85937.8|85887.8|85938.6|85888.6|85937.2|85887.2|22
1635405730000|2021-10-28 07:22:10|85937.9|85887.9|85941.6|85891.6|85941.8|85891.8|85937.9|85887.9|38
1635405740000|2021-10-28 07:22:20|85940.7|85890.7|85935|85885|85941.9|85891.9|85935|85885|36
1635405750000|2021-10-28 07:22:30|85934.9|85884.9|85938.2|85888.2|85941.4|85891.4|85934.1|85884.1|52
1635405760000|2021-10-28 07:22:40|85938.1|85888.1|85945.5|85895.5|85945.9|85895.9|85937.5|85887.5|42
1635405770000|2021-10-28 07:22:50|85945.7|85895.7|85948.4|85898.4|85948.4|85898.4|85944.7|85894.7|37
1635405780000|2021-10-28 07:23:00|85949.1|85899.1|85954.6|85904.6|85955.6|85905.6|85948.5|85898.5|57
1635405790000|2021-10-28 07:23:10|85954.4|85904.4|85954.7|85904.7|85955.6|85905.6|85952|85902|42
1635405800000|2021-10-28 07:23:20|85954.8|85904.8|85955.4|85905.4|85956.1|85906.1|85954.1|85904.1|30
1635405810000|2021-10-28 07:23:30|85955.6|85905.6|85955.6|85905.6|85956.7|85906.7|85955|85905|38
1635405820000|2021-10-28 07:23:40|85955.7|85905.7|85956.3|85906.3|85958.5|85908.5|85955.7|85905.7|39
1635405830000|2021-10-28 07:23:50|85956.1|85906.1|85954.5|85904.5|85958|85908|85953.4|85903.4|43
1635405840000|2021-10-28 07:24:00|85954.4|85904.4|85956.2|85906.2|85956.2|85906.2|85952.2|85902.2|41
1635405850000|2021-10-28 07:24:10|85956|85906|85955|85905|85958|85908|85955|85905|25
1635405860000|2021-10-28 07:24:20|85955.3|85905.3|85947.6|85897.6|85958.3|85908.3|85947.5|85897.5|38
1635405870000|2021-10-28 07:24:30|85947.4|85897.4|85950|85900|85951.3|85901.3|85947.3|85897.3|44
1635405880000|2021-10-28 07:24:40|85950.2|85900.2|85955.6|85905.6|85956.5|85916.6|85941.1|85899.9|38
1635405890000|2021-10-28 07:24:50|85955.7|85905.7|85970.7|85920.7|85970.7|85920.7|85955.7|85905.7|24
1635405900000|2021-10-28 07:25:00|85970.8|85920.8|85967.6|85917.6|85970.8|85920.8|85967.6|85917.6|40
1635405910000|2021-10-28 07:25:10|85967.9|85917.9|85966.9|85916.9|85968.7|85918.7|85966.8|85916.8|28
1635405920000|2021-10-28 07:25:20|85966.7|85916.7|85960|85910|85966.8|85916.8|85959.5|85909.5|50
1635405930000|2021-10-28 07:25:30|85960.2|85910.2|85966.9|85916.9|85967.4|85917.4|85959.8|85909.8|33
1635405940000|2021-10-28 07:25:40|85966.5|85916.5|85967.1|85917.1|85969.1|85919.1|85966.3|85916.3|31
1635405950000|2021-10-28 07:25:50|85967.2|85917.2|85963.1|85913.1|85968|85918|85962.8|85912.8|34
1635405960000|2021-10-28 07:26:00|85962.9|85912.9|85961.6|85911.6|85962.9|85912.9|85960.8|85910.8|51
1635405970000|2021-10-28 07:26:10|85961.8|85911.8|85961.6|85911.6|85962.4|85912.4|85961|85911|36
1635405980000|2021-10-28 07:26:20|85961.7|85911.7|85963.1|85913.1|85963.4|85913.4|85961.6|85911.6|32
1635405990000|2021-10-28 07:26:30|85963.3|85913.3|85963.7|85913.7|85966.3|85927.6|85951.1|85912.3|43
1635406000000|2021-10-28 07:26:40|85964|85914|85963.7|85913.7|85965.8|85915.8|85963.1|85913.1|40
1635406010000|2021-10-28 07:26:50|85963.6|85913.6|85964.4|85914.4|85965.4|85915.4|85963.6|85913.6|47
1635406020000|2021-10-28 07:27:00|85964.6|85914.6|85967|85917|85972.8|85922.8|85964.6|85914.6|49
1635406030000|2021-10-28 07:27:10|85967.6|85917.6|85965.1|85915.1|85968.1|85918.1|85962.6|85912.6|45
1635406040000|2021-10-28 07:27:20|85965.4|85915.4|85961|85911|85966.2|85916.2|85959.8|85909.8|41
1635406050000|2021-10-28 07:27:30|85961.3|85911.3|85962.2|85912.2|85962.5|85912.5|85959.2|85909.2|37
1635406060000|2021-10-28 07:27:40|85964.6|85914.6|85961.7|85911.7|85966.2|85929.4|85952.5|85911.6|53
1635406070000|2021-10-28 07:27:50|85961.9|85911.9|85964.2|85914.2|85964.8|85914.8|85961.8|85911.8|37
1635406080000|2021-10-28 07:28:00|85962.8|85912.8|85958.2|85908.2|85963.5|85925|85948.6|85906.7|49
1635406090000|2021-10-28 07:28:10|85958.7|85908.7|85938.7|85913.7|85958.7|85913.8|85938.2|85900|41
1635406100000|2021-10-28 07:28:20|85938.3|85913.3|85943.8|85893.8|85949|85913.5|85938.2|85893.1|43
1635406110000|2021-10-28 07:28:30|85943.9|85893.9|85945.9|85895.9|85947.1|85897.1|85943.6|85893.6|33
1635406120000|2021-10-28 07:28:40|85945.8|85895.8|85946.9|85896.9|85947.2|85897.2|85945.8|85895.8|24
1635406130000|2021-10-28 07:28:50|85947|85897|85954.4|85904.4|85954.4|85904.4|85945.6|85895.6|54
1635406140000|2021-10-28 07:29:00|85954.8|85904.8|85950|85900|85955.4|85905.4|85948.8|85898.8|54
1635406150000|2021-10-28 07:29:10|85950.1|85900.1|85943|85893|85951.2|85901.2|85937.9|85887.9|58
1635406160000|2021-10-28 07:29:20|85943.1|85893.1|85920.7|85870.7|85943.4|85893.4|85918.6|85868.6|57
1635406170000|2021-10-28 07:29:30|85920.4|85870.4|85907.8|85857.8|85920.4|85870.4|85901.6|85851.6|55
1635406180000|2021-10-28 07:29:40|85912|85862|85891.1|85841.1|85912|85862|85889.1|85839.1|59
1635406190000|2021-10-28 07:29:50|85895.7|85845.7|85889.1|85839.1|85899.4|85845.7|85879.5|85806.9|48
1635406200000|2021-10-28 07:30:00|85890.8|85840.8|85885.9|85835.9|85895.6|85845.6|85875.3|85825.3|67
1635406210000|2021-10-28 07:30:10|85886.7|85836.7|85885.9|85835.9|85891.4|85841.4|85878.5|85828.5|58
1635406220000|2021-10-28 07:30:20|85882.8|85832.8|85866.5|85816.5|85885.5|85835.5|85866.1|85816.1|55
1635406230000|2021-10-28 07:30:30|85863.7|85813.7|85859.8|85809.8|85865.7|85815.7|85858.9|85808.9|54
1635406240000|2021-10-28 07:30:40|85857.8|85807.8|85857.2|85807.2|85862.5|85812.5|85857.2|85807.2|59
1635406250000|2021-10-28 07:30:50|85856.6|85806.6|85853|85803|85856.9|85806.9|85851.9|85801.9|55
1635406260000|2021-10-28 07:31:00|85853.2|85803.2|85862.2|85812.2|85863.1|85813.1|85853.2|85803.2|52
1635406270000|2021-10-28 07:31:10|85864.2|85814.2|85868.2|85818.2|85871|85821|85863.5|85813.5|59
1635406280000|2021-10-28 07:31:20|85868.9|85818.9|85875.8|85825.8|85883.9|85833.9|85868.9|85818.9|66
1635406290000|2021-10-28 07:31:30|85876|85826|85874.2|85824.2|85879.9|85829.9|85872.7|85822.7|61
1635406300000|2021-10-28 07:31:40|85873.9|85823.9|85882.5|85832.5|85883.5|85833.5|85873|85823|64
1635406310000|2021-10-28 07:31:50|85882.6|85832.6|85881|85831|85884.9|85834.9|85879.3|85829.3|60
1635406320000|2021-10-28 07:32:00|85881.4|85831.4|85881.7|85831.7|85882.4|85832.4|85879.9|85829.9|55
1635406330000|2021-10-28 07:32:10|85881.4|85831.4|85882.3|85832.3|85882.3|85832.3|85878.5|85828.5|41
1635406340000|2021-10-28 07:32:20|85882.9|85832.9|85880.9|85830.9|85883.8|85833.8|85880.7|85830.7|43
1635406350000|2021-10-28 07:32:30|85881.2|85831.2|85877.4|85827.4|85882.4|85832.4|85876.6|85826.6|52
1635406360000|2021-10-28 07:32:40|85877.3|85827.3|85875.1|85825.1|85877.7|85827.7|85875.1|85825.1|37
1635406370000|2021-10-28 07:32:50|85873.9|85823.9|85874.6|85824.6|85875.6|85825.6|85873.3|85823.3|56
1635406380000|2021-10-28 07:33:00|85874.7|85824.7|85891.4|85841.4|85893.3|85843.3|85871.2|85821.2|52
1635406390000|2021-10-28 07:33:10|85891.7|85841.7|85893|85843|85894.8|85844.8|85891.2|85841.2|47
1635406400000|2021-10-28 07:33:20|85893.2|85843.2|85894|85844|85895.6|85845.6|85889.5|85839.5|57
1635406410000|2021-10-28 07:33:30|85894.2|85844.2|85893.1|85843.1|85894.2|85844.2|85892.4|85842.4|48
1635406420000|2021-10-28 07:33:40|85892.2|85842.2|85890|85840|85892.2|85842.2|85887.8|85837.8|56
1635406430000|2021-10-28 07:33:50|85889.9|85839.9|85891.9|85841.9|85891.9|85841.9|85882.5|85832.5|51
1635406440000|2021-10-28 07:34:00|85879|85854|85891.4|85841.4|85894.1|85854|85879|85841.1|45
1635406450000|2021-10-28 07:34:10|85891|85841|85886.3|85836.3|85891|85841|85885.9|85835.9|41
1635406460000|2021-10-28 07:34:20|85886.5|85836.5|85882.8|85832.8|85886.7|85836.7|85882.8|85832.8|38
1635406470000|2021-10-28 07:34:30|85882.9|85832.9|85881.4|85831.4|85882.9|85832.9|85879.7|85829.7|44
1635406480000|2021-10-28 07:34:40|85881.7|85831.7|85879.5|85829.5|85881.7|85831.7|85878|85828|37
1635406490000|2021-10-28 07:34:50|85879.4|85829.4|85876.1|85826.1|85879.4|85829.4|85875.5|85825.5|38
1635406500000|2021-10-28 07:35:00|85876|85826|85872|85822|85879.9|85829.9|85871.3|85821.3|55
1635406510000|2021-10-28 07:35:10|85872.3|85822.3|85870.9|85820.9|85874.5|85824.5|85870.7|85820.7|31
1635406520000|2021-10-28 07:35:20|85870.6|85820.6|85873.4|85823.4|85873.4|85823.4|85869.8|85819.8|39
1635406530000|2021-10-28 07:35:30|85873.3|85823.3|85876.2|85826.2|85879.4|85837.7|85860|85821.1|51
1635406540000|2021-10-28 07:35:40|85876|85826|85871.3|85821.3|85876.7|85826.7|85870.5|85820.5|44
1635406550000|2021-10-28 07:35:50|85870.4|85820.4|85867.3|85817.3|85870.7|85820.7|85866.4|85816.4|60
1635406560000|2021-10-28 07:36:00|85867.6|85817.6|85859.1|85809.1|85867.6|85817.6|85859.1|85809.1|54
1635406570000|2021-10-28 07:36:10|85859.4|85809.4|85856.5|85806.5|85860|85810|85855.3|85805.3|43
1635406580000|2021-10-28 07:36:20|85855.9|85805.9|85855.4|85805.4|85856.2|85806.2|85853.4|85803.4|43
1635406590000|2021-10-28 07:36:30|85854.8|85804.8|85853.1|85803.1|85855.6|85805.6|85850.7|85800.7|40
1635406600000|2021-10-28 07:36:40|85851.8|85801.8|85845.8|85795.8|85852.8|85802.8|85845.8|85795.8|53
1635406610000|2021-10-28 07:36:50|85846.2|85796.2|85845.2|85795.2|85847.1|85797.1|85845|85795|39
1635406620000|2021-10-28 07:37:00|85844.6|85794.6|85843.1|85793.1|85844.8|85794.8|85838.4|85788.4|51
1635406630000|2021-10-28 07:37:10|85843.3|85793.3|85846.8|85796.8|85847.4|85797.4|85842.4|85792.4|39
1635406640000|2021-10-28 07:37:20|85846|85796|85845|85795|85846.6|85796.6|85844.5|85794.5|30
1635406650000|2021-10-28 07:37:30|85844.8|85794.8|85843.1|85793.1|85844.8|85794.8|85841.7|85791.7|29
1635406660000|2021-10-28 07:37:40|85843|85793|85846.8|85796.8|85847.4|85797.4|85842.3|85792.3|31
1635406670000|2021-10-28 07:37:50|85847.3|85797.3|85845.8|85795.8|85847.8|85797.8|85845.6|85795.6|36
1635406680000|2021-10-28 07:38:00|85843.5|85793.5|85835.6|85785.6|85843.5|85793.5|85835.1|85785.1|57
1635406690000|2021-10-28 07:38:10|85835.8|85785.8|85828.6|85778.6|85835.8|85785.8|85827.5|85777.5|43
1635406700000|2021-10-28 07:38:20|85828.9|85778.9|85829.9|85779.9|85830.5|85780.5|85828.7|85778.7|39
1635406710000|2021-10-28 07:38:30|85830|85780|85829|85779|85830.6|85780.6|85828.8|85778.8|33
1635406720000|2021-10-28 07:38:40|85828.9|85778.9|85832.9|85782.9|85834.4|85795.8|85820.7|85778.7|44
1635406730000|2021-10-28 07:38:50|85833|85783|85834.5|85784.5|85834.9|85784.9|85832.8|85782.8|43
1635406740000|2021-10-28 07:39:00|85834.1|85784.1|85833.6|85783.6|85834.3|85784.3|85833|85783|35
1635406750000|2021-10-28 07:39:10|85833.7|85783.7|85829.7|85779.7|85834|85784|85829.1|85779.1|35
1635406760000|2021-10-28 07:39:20|85831.8|85781.8|85830.6|85780.6|85832.9|85782.9|85830|85780|50
1635406770000|2021-10-28 07:39:30|85831.2|85781.2|85834.7|85784.7|85837.3|85787.3|85830.2|85780.2|41
1635406780000|2021-10-28 07:39:40|85835|85785|85831.7|85781.7|85835.1|85785.1|85830.7|85780.7|50
1635406790000|2021-10-28 07:39:50|85831.8|85781.8|85828.7|85778.7|85831.8|85781.8|85827|85777|47
1635406800000|2021-10-28 07:40:00|85829.8|85779.8|85819|85769|85829.8|85779.8|85818|85768|51
1635406810000|2021-10-28 07:40:10|85818.8|85768.8|85816.5|85766.5|85819.4|85769.4|85815.4|85765.4|41
1635406820000|2021-10-28 07:40:20|85816.3|85766.3|85805.3|85755.3|85816.8|85766.8|85804.1|85754.1|53
1635406830000|2021-10-28 07:40:30|85806.1|85756.1|85813.2|85763.2|85813.7|85763.7|85804.6|85754.6|50
1635406840000|2021-10-28 07:40:40|85813.1|85763.1|85805.8|85755.8|85814.3|85764.3|85805|85755|48
1635406850000|2021-10-28 07:40:50|85805.9|85755.9|85803|85753|85806.8|85756.8|85801.2|85751.2|46
1635406860000|2021-10-28 07:41:00|85802.8|85752.8|85800.9|85750.9|85807.6|85757.6|85798.2|85748.2|59
1635406870000|2021-10-28 07:41:10|85801|85751|85805.3|85755.3|85805.8|85755.8|85801|85751|50
1635406880000|2021-10-28 07:41:20|85805.6|85755.6|85806.3|85756.3|85807.7|85757.7|85803.4|85753.4|48
1635406890000|2021-10-28 07:41:30|85806.4|85756.4|85816.3|85766.3|85816.3|85766.3|85804.9|85754.9|41
1635406900000|2021-10-28 07:41:40|85814.7|85764.7|85811.5|85761.5|85815.6|85765.6|85810.5|85760.5|46
1635406910000|2021-10-28 07:41:50|85811|85761|85813.6|85763.6|85814.3|85764.3|85811|85761|59
1635406920000|2021-10-28 07:42:00|85812.5|85762.5|85812.5|85762.5|85813.6|85763.6|85811.6|85761.6|48
1635406930000|2021-10-28 07:42:10|85812.6|85762.6|85807.2|85757.2|85812.8|85762.8|85805.4|85755.4|51
1635406940000|2021-10-28 07:42:20|85806.8|85756.8|85806.2|85756.2|85808.6|85770.9|85794.3|85754|49
1635406950000|2021-10-28 07:42:30|85806.1|85756.1|85807.7|85757.7|85809.4|85759.4|85804.6|85754.6|51
1635406960000|2021-10-28 07:42:40|85807.9|85757.9|85801.1|85751.1|85807.9|85757.9|85800.4|85750.4|41
1635406970000|2021-10-28 07:42:50|85801.3|85751.3|85805.7|85755.7|85808.5|85758.5|85801.2|85751.2|48
1635406980000|2021-10-28 07:43:00|85805.5|85755.5|85792.8|85742.8|85808.6|85758.6|85792.8|85742.8|50
1635406990000|2021-10-28 07:43:10|85793.5|85743.5|85793.7|85743.7|85793.9|85753.8|85778.8|85740.8|48
1635407000000|2021-10-28 07:43:20|85792.9|85742.9|85792.9|85742.9|85793.9|85743.9|85791.7|85741.7|28
1635407010000|2021-10-28 07:43:30|85792.8|85742.8|85778.8|85753.8|85792.8|85753.8|85773.7|85736.7|53
1635407020000|2021-10-28 07:43:40|85778.4|85753.4|85787.8|85737.8|85790.6|85753.4|85778.4|85736.2|45
1635407030000|2021-10-28 07:43:50|85787.7|85737.7|85789.1|85739.1|85791.7|85741.7|85787.5|85737.5|46
1635407040000|2021-10-28 07:44:00|85789.2|85739.2|85792.1|85742.1|85792.5|85754.3|85779.3|85738.3|42
1635407050000|2021-10-28 07:44:10|85792.3|85742.3|85794.9|85744.9|85799.5|85762.4|85787.4|85741.4|42
1635407060000|2021-10-28 07:44:20|85795.1|85745.1|85796.9|85746.9|85797.4|85747.4|85794.2|85744.2|44
1635407070000|2021-10-28 07:44:30|85796.8|85746.8|85795.8|85745.8|85797.1|85747.1|85795.5|85745.5|32
1635407080000|2021-10-28 07:44:40|85795.6|85745.6|85794.3|85744.3|85796.1|85746.1|85792.4|85742.4|45
1635407090000|2021-10-28 07:44:50|85794.5|85744.5|85798.2|85748.2|85798.6|85748.6|85794.5|85744.5|40
1635407100000|2021-10-28 07:45:00|85796.9|85746.9|85794.7|85744.7|85797.1|85747.1|85792.9|85742.9|43
1635407110000|2021-10-28 07:45:10|85795.7|85745.7|85780.4|85755.4|85797.1|85755.4|85780.3|85741.6|44
1635407120000|2021-10-28 07:45:20|85780.7|85755.7|85795|85745|85798.6|85758.9|85780.7|85744.8|40
1635407130000|2021-10-28 07:45:30|85794.8|85744.8|85787.6|85737.6|85795.4|85745.4|85782.9|85732.9|47
1635407140000|2021-10-28 07:45:40|85788.9|85738.9|85796.1|85746.1|85796.1|85753.7|85775.6|85738.9|47
1635407150000|2021-10-28 07:45:50|85796.9|85746.9|85791.8|85741.8|85800|85750|85791.8|85741.8|47
1635407160000|2021-10-28 07:46:00|85791.9|85741.9|85786.2|85736.2|85793.1|85753.4|85777.5|85736.2|50
1635407170000|2021-10-28 07:46:10|85786.5|85736.5|85775.5|85725.5|85786.5|85736.5|85769.9|85719.9|53
1635407180000|2021-10-28 07:46:20|85775.2|85725.2|85787.6|85737.6|85787.7|85737.7|85773.4|85723.4|42
1635407190000|2021-10-28 07:46:30|85787.4|85737.4|85786.1|85736.1|85787.4|85737.4|85785.2|85735.2|33
1635407200000|2021-10-28 07:46:40|85786|85736|85777.5|85727.5|85787.2|85737.2|85776.2|85726.2|51
1635407210000|2021-10-28 07:46:50|85777|85727|85775|85725|85779.5|85729.5|85775|85725|41
1635407220000|2021-10-28 07:47:00|85774.6|85724.6|85780|85730|85780.2|85730.2|85774.6|85724.6|25
1635407230000|2021-10-28 07:47:10|85779.8|85729.8|85783.3|85733.3|85785.4|85735.4|85778.5|85728.5|44
1635407240000|2021-10-28 07:47:20|85783.6|85733.6|85789.8|85739.8|85790.1|85740.1|85783.5|85733.5|56
1635407250000|2021-10-28 07:47:30|85790|85740|85799.7|85749.7|85800.6|85750.6|85789.8|85739.8|49
1635407260000|2021-10-28 07:47:40|85801.5|85751.5|85804.7|85754.7|85805.8|85755.8|85800.3|85750.3|52
1635407270000|2021-10-28 07:47:50|85804.8|85754.8|85804.1|85754.1|85806.5|85756.5|85802.8|85752.8|53
1635407280000|2021-10-28 07:48:00|85804.2|85754.2|85803.4|85753.4|85804.2|85762.7|85787.7|85749.1|45
1635407290000|2021-10-28 07:48:10|85803.3|85753.3|85801.9|85751.9|85803.3|85753.3|85800|85750|33
1635407300000|2021-10-28 07:48:20|85801.5|85751.5|85797.3|85747.3|85802.5|85752.5|85795.6|85745.6|46
1635407310000|2021-10-28 07:48:30|85797|85747|85793.9|85743.9|85798.1|85748.1|85792.6|85742.6|51
1635407320000|2021-10-28 07:48:40|85794|85744|85789.3|85739.3|85794|85744|85787.3|85737.3|53
1635407330000|2021-10-28 07:48:50|85788.7|85738.7|85796.4|85746.4|85797|85747|85788.6|85738.6|43
1635407340000|2021-10-28 07:49:00|85796.1|85746.1|85801.3|85751.3|85801.3|85759.6|85782.9|85743|38
1635407350000|2021-10-28 07:49:10|85804.6|85754.6|85814.2|85764.2|85814.8|85764.8|85804.6|85754.6|52
1635407360000|2021-10-28 07:49:20|85813.9|85763.9|85809.9|85759.9|85818.7|85778.9|85795.8|85757.3|44
1635407370000|2021-10-28 07:49:30|85809.4|85759.4|85802.4|85752.4|85809.7|85759.7|85802.1|85752.1|42
1635407380000|2021-10-28 07:49:40|85790.2|85765.2|85801.3|85751.3|85803.1|85765.2|85788.5|85748.8|39
1635407390000|2021-10-28 07:49:50|85801.6|85751.6|85807.6|85757.6|85808.8|85769.2|85793.5|85751.6|45
1635407400000|2021-10-28 07:50:00|85807.7|85757.7|85805.8|85755.8|85808.4|85758.4|85803|85753|53
1635407410000|2021-10-28 07:50:10|85805.5|85755.5|85802.6|85752.6|85806.6|85756.6|85802.6|85752.6|44
1635407420000|2021-10-28 07:50:20|85803.5|85753.5|85805.6|85755.6|85808.5|85765.6|85789.4|85752|49
1635407430000|2021-10-28 07:50:30|85805.3|85755.3|85827.4|85777.4|85827.8|85778.3|85803.3|85754.9|55
1635407440000|2021-10-28 07:50:40|85827|85777|85820.6|85770.6|85827.4|85790.1|85812.7|85765.9|48
1635407450000|2021-10-28 07:50:50|85820.3|85770.3|85818.6|85768.6|85821.5|85771.5|85818.6|85768.6|29
1635407460000|2021-10-28 07:51:00|85817.6|85767.6|85816.4|85766.4|85819|85769|85815.7|85765.7|46
1635407470000|2021-10-28 07:51:10|85816.5|85766.5|85817.7|85767.7|85818.2|85768.2|85815.9|85765.9|28
1635407480000|2021-10-28 07:51:20|85817.8|85767.8|85818.5|85768.5|85818.6|85768.6|85816.4|85766.4|35
1635407490000|2021-10-28 07:51:30|85818.4|85768.4|85818|85768|85819.5|85781.3|85803.8|85767.8|33
1635407500000|2021-10-28 07:51:40|85817.9|85767.9|85824.3|85774.3|85824.3|85774.3|85815.9|85765.9|36
1635407510000|2021-10-28 07:51:50|85822.2|85772.2|85816.6|85766.6|85823.6|85773.6|85815|85765|53
1635407520000|2021-10-28 07:52:00|85815.7|85765.7|85811.6|85761.6|85815.7|85765.7|85811.6|85761.6|30
1635407530000|2021-10-28 07:52:10|85811.3|85761.3|85804.5|85754.5|85812.9|85762.9|85802.8|85752.8|49
1635407540000|2021-10-28 07:52:20|85804.4|85754.4|85793.6|85743.6|85805.8|85755.8|85793.6|85743.6|52
1635407550000|2021-10-28 07:52:30|85794.8|85744.8|85798.7|85748.7|85798.9|85748.9|85794.8|85744.8|35
1635407560000|2021-10-28 07:52:40|85798.8|85748.8|85800.4|85750.4|85800.5|85750.5|85798.3|85748.3|29
1635407570000|2021-10-28 07:52:50|85799.9|85749.9|85800.3|85750.3|85800.5|85750.5|85795.8|85745.8|42
1635407580000|2021-10-28 07:53:00|85800.7|85750.7|85801.3|85751.3|85803|85753|85800.1|85750.1|46
1635407590000|2021-10-28 07:53:10|85800.9|85750.9|85802.8|85752.8|85803.4|85753.4|85799.6|85749.6|43
1635407600000|2021-10-28 07:53:20|85802.5|85752.5|85801.9|85751.9|85803.8|85753.8|85801.3|85751.3|40
1635407610000|2021-10-28 07:53:30|85802.3|85752.3|85802.9|85752.9|85804.4|85754.4|85802.3|85752.3|32
1635407620000|2021-10-28 07:53:40|85803.2|85753.2|85799.3|85749.3|85803.7|85753.7|85799.2|85749.2|35
1635407630000|2021-10-28 07:53:50|85799.7|85749.7|85800.4|85750.4|85800.4|85750.4|85799.3|85749.3|28
1635407640000|2021-10-28 07:54:00|85800.3|85750.3|85799.7|85749.7|85800.4|85750.4|85795.9|85745.9|38
1635407650000|2021-10-28 07:54:10|85799.3|85749.3|85802.5|85752.5|85802.5|85752.5|85799.2|85749.2|44
1635407660000|2021-10-28 07:54:20|85802.3|85752.3|85810|85760|85810.2|85760.2|85802.3|85752.3|47
1635407670000|2021-10-28 07:54:30|85810.7|85760.7|85807.4|85757.4|85810.7|85760.7|85806.5|85756.5|29
1635407680000|2021-10-28 07:54:40|85807.5|85757.5|85807.8|85757.8|85808.2|85758.2|85807.5|85757.5|41
1635407690000|2021-10-28 07:54:50|85807.1|85757.1|85809.9|85759.9|85812.1|85762.1|85807|85757|42
1635407700000|2021-10-28 07:55:00|85810|85760|85814.7|85764.7|85814.7|85764.7|85809.7|85759.7|42
1635407710000|2021-10-28 07:55:10|85814.4|85764.4|85809.8|85759.8|85816.3|85766.3|85809.3|85759.3|46
1635407720000|2021-10-28 07:55:20|85810.4|85760.4|85809.8|85759.8|85810.6|85760.6|85809.5|85759.5|34
1635407730000|2021-10-28 07:55:30|85810|85760|85810|85760|85810.7|85760.7|85809.8|85759.8|21
1635407740000|2021-10-28 07:55:40|85809.9|85759.9|85810.1|85760.1|85810.5|85760.5|85807.7|85757.7|42
1635407750000|2021-10-28 07:55:50|85809.9|85759.9|85809.1|85759.1|85810.2|85760.2|85808|85758|38
1635407760000|2021-10-28 07:56:00|85809|85759|85811.2|85761.2|85811.3|85761.3|85809|85759|27
1635407770000|2021-10-28 07:56:10|85811.5|85761.5|85813.5|85763.5|85813.5|85763.5|85809.3|85759.3|34
1635407780000|2021-10-28 07:56:20|85816|85766|85814.6|85764.6|85817.9|85767.9|85813.4|85763.4|50
1635407790000|2021-10-28 07:56:30|85814.5|85764.5|85818.8|85768.8|85820.3|85770.3|85813.9|85763.9|40
1635407800000|2021-10-28 07:56:40|85818.6|85768.6|85825.6|85775.6|85826.6|85776.6|85817.9|85767.9|51
1635407810000|2021-10-28 07:56:50|85825.9|85775.9|85825.9|85775.9|85827|85777|85824.9|85774.9|34
1635407820000|2021-10-28 07:57:00|85826|85776|85828.4|85778.4|85829|85779|85825.8|85775.8|41
1635407830000|2021-10-28 07:57:10|85828.5|85778.5|85827.5|85777.5|85829|85779|85827.5|85777.5|35
1635407840000|2021-10-28 07:57:20|85827.3|85777.3|85827.3|85777.3|85827.5|85777.5|85826.7|85776.7|21
1635407850000|2021-10-28 07:57:30|85827.2|85777.2|85830.2|85780.2|85830.2|85789.5|85814|85774|44
1635407860000|2021-10-28 07:57:40|85829.8|85779.8|85828.6|85778.6|85829.8|85779.8|85828.1|85778.1|31
1635407870000|2021-10-28 07:57:50|85828.5|85778.5|85829.3|85779.3|85829.7|85779.7|85828.3|85778.3|29
1635407880000|2021-10-28 07:58:00|85829.4|85779.4|85828.3|85778.3|85829.4|85779.4|85824.9|85774.9|50
1635407890000|2021-10-28 07:58:10|85828.4|85778.4|85827.1|85777.1|85831.6|85781.6|85825.3|85775.3|55
1635407900000|2021-10-28 07:58:20|85827.2|85777.2|85825.8|85775.8|85827.2|85777.2|85825.6|85775.6|29
1635407910000|2021-10-28 07:58:30|85826.1|85776.1|85826.9|85776.9|85827.6|85777.6|85822.9|85772.9|32
1635407920000|2021-10-28 07:58:40|85827.5|85777.5|85832.5|85782.5|85832.6|85794.8|85817.7|85777.1|44
1635407930000|2021-10-28 07:58:50|85833.3|85783.3|85831.1|85781.1|85833.3|85783.3|85830.6|85780.6|55
1635407940000|2021-10-28 07:59:00|85831|85781|85830.5|85780.5|85831.6|85781.6|85827.4|85777.4|51
1635407950000|2021-10-28 07:59:10|85830.3|85780.3|85835|85785|85835|85785|85830.3|85780.3|39
1635407960000|2021-10-28 07:59:20|85835.5|85785.5|85836.6|85786.6|85837|85787|85835.1|85785.1|44
1635407970000|2021-10-28 07:59:30|85835.9|85785.9|85834.2|85809.2|85849.9|85811.2|85833.8|85785.8|55
1635407980000|2021-10-28 07:59:40|85834.1|85809.1|85843.8|85793.8|85843.8|85809.1|85834.1|85789.3|55
1635407990000|2021-10-28 07:59:50|85842.1|85792.1|85845.3|85795.3|85846.5|85796.5|85842.1|85792.1|41
1635408000000|2021-10-28 08:00:00|85842.6|85792.6|85836.7|85786.7|85842.6|85792.6|85836|85786|43
1635408010000|2021-10-28 08:00:10|85837.2|85787.2|85834.3|85784.3|85837.2|85787.2|85833.3|85783.3|52
1635408020000|2021-10-28 08:00:20|85834.4|85784.4|85840.1|85790.1|85840.1|85790.1|85832.6|85782.6|45
1635408030000|2021-10-28 08:00:30|85840.4|85790.4|85832.9|85782.9|85840.8|85790.8|85832.7|85782.7|52
1635408040000|2021-10-28 08:00:40|85832.8|85782.8|85835|85785|85836.9|85786.9|85832.8|85782.8|39
1635408050000|2021-10-28 08:00:50|85834.8|85784.8|85836.6|85786.6|85836.8|85786.8|85832.6|85782.6|43
1635408060000|2021-10-28 08:01:00|85836|85786|85842.4|85792.4|85842.6|85792.6|85835.6|85785.6|43
1635408070000|2021-10-28 08:01:10|85842.2|85792.2|85838.7|85788.7|85842.6|85792.6|85838.7|85788.7|41
1635408080000|2021-10-28 08:01:20|85836.9|85786.9|85827.8|85777.8|85837|85799.6|85816|85777.8|48
1635408090000|2021-10-28 08:01:30|85827.3|85777.3|85822.2|85772.2|85828.7|85778.7|85822.2|85772.2|46
1635408100000|2021-10-28 08:01:40|85822.5|85772.5|85823.6|85773.6|85824.2|85774.2|85822.4|85772.4|36
1635408110000|2021-10-28 08:01:50|85823.5|85773.5|85816.4|85766.4|85823.5|85773.5|85816|85766|46
1635408120000|2021-10-28 08:02:00|85817.9|85767.9|85816.9|85766.9|85818.3|85768.3|85816.1|85766.1|44
1635408130000|2021-10-28 08:02:10|85816.8|85766.8|85813.9|85763.9|85817|85767|85810.9|85760.9|47
1635408140000|2021-10-28 08:02:20|85814.1|85764.1|85817.1|85767.1|85820|85770|85814.1|85764.1|49
1635408150000|2021-10-28 08:02:30|85817.2|85767.2|85818.1|85768.1|85818.1|85768.1|85817.1|85767.1|32
1635408160000|2021-10-28 08:02:40|85818|85768|85818.1|85768.1|85819.8|85769.8|85814.5|85764.5|54
1635408170000|2021-10-28 08:02:50|85817.9|85767.9|85814.1|85764.1|85818.4|85768.4|85810.1|85760.1|51
1635408180000|2021-10-28 08:03:00|85814.6|85764.6|85815.4|85765.4|85815.4|85765.4|85811.6|85761.6|44
1635408190000|2021-10-28 08:03:10|85816.2|85766.2|85822|85772|85822.6|85780.2|85800.3|85762.2|66
1635408200000|2021-10-28 08:03:20|85821.8|85771.8|85823.5|85773.5|85824|85786.9|85811.8|85770.5|43
1635408210000|2021-10-28 08:03:30|85823.4|85773.4|85823.7|85773.7|85824|85774|85822.3|85772.3|30
1635408220000|2021-10-28 08:03:40|85823.6|85773.6|85824.5|85774.5|85825|85775|85823.5|85773.5|26
1635408230000|2021-10-28 08:03:50|85824.6|85774.6|85825.2|85775.2|85825.2|85775.2|85823.8|85773.8|25
1635408240000|2021-10-28 08:04:00|85825.1|85775.1|85808.1|85783.1|85825.1|85783.1|85806.6|85768.2|45
1635408250000|2021-10-28 08:04:10|85808.3|85783.3|85820.2|85770.2|85820.7|85783.3|85805.8|85768.1|33
1635408260000|2021-10-28 08:04:20|85820.3|85770.3|85819.6|85769.6|85822.4|85772.4|85817.9|85767.9|37
1635408270000|2021-10-28 08:04:30|85819.7|85769.7|85816.7|85766.7|85821.4|85771.4|85816.6|85766.6|33
1635408280000|2021-10-28 08:04:40|85816.6|85766.6|85806.4|85781.4|85820.4|85784.3|85806.1|85766.5|48
1635408290000|2021-10-28 08:04:50|85806.7|85781.7|85815.8|85765.8|85817|85781.7|85804.2|85765.4|34
1635408300000|2021-10-28 08:05:00|85815.6|85765.6|85817.1|85767.1|85817.1|85767.1|85815.1|85765.1|37
1635408310000|2021-10-28 08:05:10|85819.2|85769.2|85820|85770|85823.1|85783.4|85806.6|85769.1|45
1635408320000|2021-10-28 08:05:20|85820.1|85770.1|85828.4|85778.4|85835|85785|85819.8|85769.8|57
1635408330000|2021-10-28 08:05:30|85828.2|85778.2|85829.4|85779.4|85829.4|85779.4|85824.9|85774.9|44
1635408340000|2021-10-28 08:05:40|85829|85779|85830|85780|85832.8|85782.8|85827.9|85777.9|45
1635408350000|2021-10-28 08:05:50|85829.9|85779.9|85821.4|85771.4|85830|85780|85821.4|85771.4|32
1635408360000|2021-10-28 08:06:00|85821.2|85771.2|85824.6|85774.6|85824.6|85774.6|85818.8|85768.8|41
1635408370000|2021-10-28 08:06:10|85825|85775|85828.2|85778.2|85828.2|85778.2|85823|85773|51
1635408380000|2021-10-28 08:06:20|85828.3|85778.3|85830.2|85780.2|85830.9|85780.9|85828.3|85778.3|44
1635408390000|2021-10-28 08:06:30|85830.3|85780.3|85821.5|85796.5|85834.4|85796.8|85821.1|85775|56
1635408400000|2021-10-28 08:06:40|85821.3|85796.3|85822.3|85797.3|85823.4|85798.4|85820.1|85795.1|43
1635408410000|2021-10-28 08:06:50|85822.8|85797.8|85838.6|85788.6|85839.7|85798|85822.8|85783.8|47
1635408420000|2021-10-28 08:07:00|85839|85789|85833.6|85783.6|85839.2|85789.2|85833.6|85783.6|47
1635408430000|2021-10-28 08:07:10|85833.1|85783.1|85838|85788|85838|85794.9|85817.4|85779.6|52
1635408440000|2021-10-28 08:07:20|85837.7|85787.7|85836.8|85786.8|85838.1|85788.1|85834.7|85784.7|39
1635408450000|2021-10-28 08:07:30|85837|85787|85836.4|85786.4|85838.1|85788.1|85836.2|85786.2|32
1635408460000|2021-10-28 08:07:40|85836.2|85786.2|85817.6|85767.6|85836.6|85792.5|85810.3|85766.4|53
1635408470000|2021-10-28 08:07:50|85818|85768|85816.9|85766.9|85818|85768|85816.2|85766.2|40
1635408480000|2021-10-28 08:08:00|85816.8|85766.8|85817.7|85767.7|85817.7|85767.7|85814|85764|36
1635408490000|2021-10-28 08:08:10|85817.6|85767.6|85818.6|85768.6|85820.4|85770.4|85816.6|85766.6|41
1635408500000|2021-10-28 08:08:20|85817.9|85767.9|85820.9|85770.9|85822.5|85772.5|85817.7|85767.7|32
1635408510000|2021-10-28 08:08:30|85819.5|85769.5|85817|85767|85820.7|85770.7|85817|85767|37
1635408520000|2021-10-28 08:08:40|85817.1|85767.1|85814.5|85764.5|85817.1|85767.1|85812.9|85762.9|44
1635408530000|2021-10-28 08:08:50|85814.4|85764.4|85812.2|85762.2|85814.4|85764.4|85811.2|85761.2|35
1635408540000|2021-10-28 08:09:00|85813.3|85763.3|85822.7|85772.7|85823|85780|85805|85762.9|47
1635408550000|2021-10-28 08:09:10|85822.4|85772.4|85815.3|85765.3|85822.9|85772.9|85815.3|85765.3|46
1635408560000|2021-10-28 08:09:20|85814.9|85764.9|85809|85759|85815.8|85765.8|85807.8|85757.8|61
1635408570000|2021-10-28 08:09:30|85808.7|85758.7|85812.6|85762.6|85812.9|85762.9|85808.3|85758.3|41
1635408580000|2021-10-28 08:09:40|85812.4|85762.4|85812.1|85762.1|85814.7|85764.7|85812|85762|44
1635408590000|2021-10-28 08:09:50|85812.3|85762.3|85817.7|85767.7|85817.9|85780|85805|85762.3|35
1635408600000|2021-10-28 08:10:00|85817.5|85767.5|85819.2|85769.2|85820.3|85770.3|85817.5|85767.5|42
1635408610000|2021-10-28 08:10:10|85819.3|85769.3|85821.2|85771.2|85825.6|85775.6|85819.2|85769.2|51
1635408620000|2021-10-28 08:10:20|85821.1|85771.1|85827.4|85777.4|85827.5|85777.5|85818.8|85768.8|46
1635408630000|2021-10-28 08:10:30|85827.6|85777.6|85825.2|85775.2|85827.6|85777.6|85823.1|85773.1|29
1635408640000|2021-10-28 08:10:40|85824.7|85774.7|85824.7|85774.7|85826.6|85776.6|85823|85773|35
1635408650000|2021-10-28 08:10:50|85824.8|85774.8|85812.7|85787.7|85825.9|85789.4|85811.2|85774.3|41
1635408660000|2021-10-28 08:11:00|85812.5|85787.5|85812.3|85787.3|85815.3|85790.3|85812.3|85787.3|33
1635408670000|2021-10-28 08:11:10|85812.2|85787.2|85821.7|85771.7|85821.8|85787.2|85807.2|85769.1|46
1635408680000|2021-10-28 08:11:20|85821.9|85771.9|85833.3|85808.3|85847.2|85810|85821.9|85771.9|50
1635408690000|2021-10-28 08:11:30|85845.6|85795.6|85843.1|85793.1|85847|85797|85842.1|85792.1|45
1635408700000|2021-10-28 08:11:40|85842.2|85792.2|85848.6|85798.6|85848.6|85798.6|85841.9|85791.9|35
1635408710000|2021-10-28 08:11:50|85848.4|85798.4|85842.4|85792.4|85848.4|85798.4|85840.7|85790.7|44
1635408720000|2021-10-28 08:12:00|85842.2|85792.2|85840.9|85790.9|85842.2|85792.2|85832.8|85782.8|48
1635408730000|2021-10-28 08:12:10|85842.2|85792.2|85827|85777|85842.2|85792.2|85827|85777|41
1635408740000|2021-10-28 08:12:20|85827.7|85777.7|85827.1|85777.1|85829.3|85779.3|85825.6|85775.6|31
1635408750000|2021-10-28 08:12:30|85827|85777|85834.4|85784.4|85836.2|85797|85818.7|85776.6|59
1635408760000|2021-10-28 08:12:40|85833.7|85783.7|85824.8|85774.8|85833.7|85790.7|85815.5|85774.8|45
1635408770000|2021-10-28 08:12:50|85824.4|85774.4|85822.3|85772.3|85824.4|85774.4|85820.9|85770.9|48
1635408780000|2021-10-28 08:13:00|85821.9|85771.9|85820.8|85770.8|85822.7|85772.7|85819.9|85769.9|26
1635408790000|2021-10-28 08:13:10|85820.7|85770.7|85827.1|85777.1|85827.1|85777.1|85820.6|85770.6|25
1635408800000|2021-10-28 08:13:20|85827.2|85777.2|85820.1|85770.1|85827.9|85789.7|85807.3|85770|49
1635408810000|2021-10-28 08:13:30|85819.8|85769.8|85818.6|85768.6|85820.7|85770.7|85815|85765|39
1635408820000|2021-10-28 08:13:40|85818.2|85768.2|85823.7|85773.7|85824.2|85787.6|85809.9|85767.7|32
1635408830000|2021-10-28 08:13:50|85823.8|85773.8|85826|85776|85829.3|85779.3|85823.5|85773.5|53
1635408840000|2021-10-28 08:14:00|85825.9|85775.9|85831.8|85781.8|85834.9|85784.9|85825.6|85775.6|47
1635408850000|2021-10-28 08:14:10|85831.7|85781.7|85831.3|85781.3|85832.9|85782.9|85829.7|85779.7|31
1635408860000|2021-10-28 08:14:20|85831.6|85781.6|85833.2|85783.2|85833.2|85783.2|85831.6|85781.6|26
1635408870000|2021-10-28 08:14:30|85833|85783|85833.4|85783.4|85834.7|85784.7|85831.9|85781.9|26
1635408880000|2021-10-28 08:14:40|85832.6|85782.6|85815.6|85790.6|85832.6|85792.3|85815.1|85777.5|40
1635408890000|2021-10-28 08:14:50|85815.7|85790.7|85832.6|85782.6|85832.9|85795.3|85815.5|85780.6|41
1635408900000|2021-10-28 08:15:00|85833.5|85783.5|85833.5|85783.5|85834.2|85784.2|85832.9|85782.9|26
1635408910000|2021-10-28 08:15:10|85833.7|85783.7|85839.6|85789.6|85840.3|85790.3|85833.5|85783.5|45
1635408920000|2021-10-28 08:15:20|85839.7|85789.7|85848|85798|85848|85798|85839.6|85789.6|53
1635408930000|2021-10-28 08:15:30|85848.5|85798.5|85846.6|85796.6|85853.8|85803.8|85846.1|85796.1|59
1635408940000|2021-10-28 08:15:40|85846.4|85796.4|85834.2|85809.2|85846.9|85809.7|85833.3|85793.7|44
1635408950000|2021-10-28 08:15:50|85834|85809|85835.2|85810.2|85851.6|85814.2|85834|85796.8|53
1635408960000|2021-10-28 08:16:00|85834.8|85809.8|85847.9|85797.9|85849.9|85810.6|85833.3|85795.6|45
1635408970000|2021-10-28 08:16:10|85848|85798|85864.9|85814.9|85864.9|85814.9|85848|85798|44
1635408980000|2021-10-28 08:16:20|85864.7|85814.7|85869.4|85819.4|85870.2|85820.2|85864.2|85814.2|54
1635408990000|2021-10-28 08:16:30|85870|85820|85866.1|85816.1|85872.6|85822.6|85865.9|85815.9|54
1635409000000|2021-10-28 08:16:40|85866.7|85816.7|85868.4|85818.4|85869.8|85819.8|85866.7|85816.7|41
1635409010000|2021-10-28 08:16:50|85868.3|85818.3|85862.5|85812.5|85868.3|85818.3|85862.4|85812.4|34
1635409020000|2021-10-28 08:17:00|85862.4|85812.4|85861.8|85811.8|85864|85814|85860.7|85810.7|50
1635409030000|2021-10-28 08:17:10|85861.6|85811.6|85847.9|85797.9|85863.2|85813.2|85836.6|85797.8|53
1635409040000|2021-10-28 08:17:20|85847.8|85797.8|85845.3|85795.3|85849.1|85806.9|85829.9|85791.7|55
1635409050000|2021-10-28 08:17:30|85845.2|85795.2|85834.5|85784.5|85845.2|85795.2|85830.3|85780.3|57
1635409060000|2021-10-28 08:17:40|85834.4|85784.4|85837.5|85787.5|85837.8|85798.5|85823.2|85783.4|46
1635409070000|2021-10-28 08:17:50|85837.8|85787.8|85840.5|85790.5|85840.9|85802.4|85826|85787.7|37
1635409080000|2021-10-28 08:18:00|85839.7|85789.7|85846.2|85796.2|85846.5|85807.7|85830.6|85788.9|43
1635409090000|2021-10-28 08:18:10|85846.3|85796.3|85853.8|85803.8|85853.9|85803.9|85845.8|85795.8|52
1635409100000|2021-10-28 08:18:20|85854.5|85804.5|85858.5|85808.5|85860.1|85821.1|85845.8|85804.5|50
1635409110000|2021-10-28 08:18:30|85858.3|85808.3|85865.6|85815.6|85865.6|85815.6|85855.8|85805.8|49
1635409120000|2021-10-28 08:18:40|85866.9|85816.9|85870.3|85820.3|85872.2|85822.2|85863.2|85813.2|51
1635409130000|2021-10-28 08:18:50|85869.8|85819.8|85872.2|85822.2|85872.2|85822.2|85867|85817|48
1635409140000|2021-10-28 08:19:00|85872|85822|85875.1|85825.1|85878|85841.2|85864.3|85820.7|55
1635409150000|2021-10-28 08:19:10|85875|85825|85862.3|85837.3|85878.2|85837.3|85861.4|85823.4|45
1635409160000|2021-10-28 08:19:20|85862.5|85837.5|85874.4|85824.4|85874.4|85837.8|85861.4|85823.7|36
1635409170000|2021-10-28 08:19:30|85874.2|85824.2|85868.2|85843.2|85879.9|85843.2|85867|85822.3|40
1635409180000|2021-10-28 08:19:40|85867.7|85842.7|85875.4|85825.4|85878.6|85846|85863.5|85823.5|49
1635409190000|2021-10-28 08:19:50|85873.3|85823.3|85866.4|85816.4|85875.2|85825.2|85866.4|85816.4|46
1635409200000|2021-10-28 08:20:00|85866.6|85816.6|85875.9|85825.9|85875.9|85825.9|85866.6|85816.6|49
1635409210000|2021-10-28 08:20:10|85875.6|85825.6|85883.8|85833.8|85885.1|85844.8|85864.3|85825.4|47
1635409220000|2021-10-28 08:20:20|85882.1|85832.1|85877.1|85827.1|85883.9|85842|85867|85825.5|53
1635409230000|2021-10-28 08:20:30|85875.7|85825.7|85873.7|85823.7|85875.7|85825.7|85872.7|85822.7|49
1635409240000|2021-10-28 08:20:40|85873.6|85823.6|85878.4|85828.4|85878.4|85828.4|85872.1|85822.1|41
1635409250000|2021-10-28 08:20:50|85877.7|85827.7|85867.6|85842.6|85879.5|85844.3|85867.6|85824.8|43
1635409260000|2021-10-28 08:21:00|85866.6|85841.6|85864|85839|85876.8|85843.8|85862.8|85825.4|54
1635409270000|2021-10-28 08:21:10|85864.2|85839.2|85895.2|85845.2|85898.1|85848.1|85864.1|85830.7|56
1635409280000|2021-10-28 08:21:20|85895.1|85845.1|85900.1|85850.1|85900.6|85862.2|85887.1|85845.1|48
1635409290000|2021-10-28 08:21:30|85899.7|85849.7|85901.9|85851.9|85902.4|85852.4|85899.5|85849.5|40
1635409300000|2021-10-28 08:21:40|85902|85852|85901.4|85851.4|85903|85853|85900.8|85850.8|33
1635409310000|2021-10-28 08:21:50|85901.9|85851.9|85900|85850|85901.9|85851.9|85897.6|85847.6|39
1635409320000|2021-10-28 08:22:00|85898.6|85848.6|85906.1|85856.1|85907.8|85870.4|85891.5|85848.6|59
1635409330000|2021-10-28 08:22:10|85906|85856|85903.1|85853.1|85906.4|85856.4|85902.7|85852.7|27
1635409340000|2021-10-28 08:22:20|85903|85853|85890.2|85840.2|85903.7|85866.4|85883.3|85840|57
1635409350000|2021-10-28 08:22:30|85890|85840|85884.6|85834.6|85890|85853.3|85871.6|85833.4|42
1635409360000|2021-10-28 08:22:40|85884.8|85834.8|85887.2|85837.2|85887.4|85837.4|85884.4|85834.4|29
1635409370000|2021-10-28 08:22:50|85887.1|85837.1|85879.3|85854.3|85893.1|85854.3|85879.3|85836|30
1635409380000|2021-10-28 08:23:00|85880|85855|85887.8|85862.8|85900.3|85863.2|85880|85845.9|38
1635409390000|2021-10-28 08:23:10|85888.2|85863.2|85901.5|85851.5|85902|85863.6|85887.8|85850.2|33
1635409400000|2021-10-28 08:23:20|85901.6|85851.6|85896.5|85846.5|85902.9|85857.5|85882.4|85844.1|50
1635409410000|2021-10-28 08:23:30|85896.4|85846.4|85894|85844|85896.4|85846.4|85891.1|85841.1|43
1635409420000|2021-10-28 08:23:40|85894.3|85844.3|85887|85862|85900.1|85862|85887|85844.1|44
1635409430000|2021-10-28 08:23:50|85884.5|85859.5|85886.2|85861.2|85899.3|85861.8|85884.5|85847.6|41
1635409440000|2021-10-28 08:24:00|85904.3|85854.3|85901.9|85851.9|85904.3|85865.3|85889.3|85848.9|42
1635409450000|2021-10-28 08:24:10|85901.8|85851.8|85905.9|85855.9|85909.4|85859.4|85900.9|85850.9|39
1635409460000|2021-10-28 08:24:20|85905.7|85855.7|85906.6|85856.6|85907.1|85857.1|85902.8|85852.8|34
1635409470000|2021-10-28 08:24:30|85906.4|85856.4|85907|85857|85908.8|85870.3|85894.8|85856|48
1635409480000|2021-10-28 08:24:40|85906.7|85856.7|85907.8|85857.8|85907.8|85857.8|85904.8|85854.8|45
1635409490000|2021-10-28 08:24:50|85906.3|85856.3|85908.4|85858.4|85910.9|85860.9|85904.7|85854.7|42
1635409500000|2021-10-28 08:25:00|85908.6|85858.6|85912.4|85862.4|85912.9|85862.9|85908.6|85858.6|44
1635409510000|2021-10-28 08:25:10|85912.3|85862.3|85903.4|85878.4|85914.1|85878.5|85902.6|85861.6|26
1635409520000|2021-10-28 08:25:20|85903.1|85878.1|85912.8|85862.8|85914.8|85878.4|85899.2|85862.3|41
1635409530000|2021-10-28 08:25:30|85912.6|85862.6|85915.5|85865.5|85916.1|85866.1|85912.6|85862.6|20
1635409540000|2021-10-28 08:25:40|85915.6|85865.6|85909.1|85859.1|85915.6|85874.3|85896|85859.1|45
1635409550000|2021-10-28 08:25:50|85909|85859|85912.6|85862.6|85913|85863|85907|85857|38
1635409560000|2021-10-28 08:26:00|85912.4|85862.4|85914.9|85864.9|85914.9|85875|85898.5|85861.5|48
1635409570000|2021-10-28 08:26:10|85914.4|85864.4|85915.2|85865.2|85915.4|85865.4|85914|85864|21
1635409580000|2021-10-28 08:26:20|85915.3|85865.3|85933.3|85883.3|85933.3|85883.3|85905.4|85865.3|53
1635409590000|2021-10-28 08:26:30|85933.1|85883.1|85929.3|85879.3|85937.2|85887.2|85928.7|85878.7|49
1635409600000|2021-10-28 08:26:40|85929.4|85879.4|85939.6|85889.6|85939.8|85900.6|85918.5|85879|50
1635409610000|2021-10-28 08:26:50|85939.5|85889.5|85950|85900|85950.9|85907.1|85932.1|85888.1|48
1635409620000|2021-10-28 08:27:00|85950.5|85900.5|85944.1|85894.1|85954.3|85909|85932.7|85894|56
1635409630000|2021-10-28 08:27:10|85944|85894|85945.1|85895.1|85949.5|85909.2|85934.2|85894|44
1635409640000|2021-10-28 08:27:20|85945.2|85895.2|85944|85894|85948.2|85898.2|85940.2|85890.2|55
1635409650000|2021-10-28 08:27:30|85943.2|85893.2|85941.9|85891.9|85944.2|85894.2|85941.7|85891.7|34
1635409660000|2021-10-28 08:27:40|85941.8|85891.8|85925.1|85900.1|85941.8|85902.8|85925|85885|49
1635409670000|2021-10-28 08:27:50|85925|85900|85930.3|85880.3|85937.2|85900.7|85925|85880.1|63
1635409680000|2021-10-28 08:28:00|85930.4|85880.4|85935|85885|85938|85896.5|85919.1|85880.3|56
1635409690000|2021-10-28 08:28:10|85934.5|85884.5|85927.1|85877.1|85936.9|85886.9|85926.7|85876.7|39
1635409700000|2021-10-28 08:28:20|85926.9|85876.9|85923.4|85873.4|85927.8|85877.8|85923.1|85873.1|47
1635409710000|2021-10-28 08:28:30|85923.3|85873.3|85915.5|85865.5|85923.3|85882.8|85902.5|85864.6|57
1635409720000|2021-10-28 08:28:40|85914.6|85864.6|85914.9|85864.9|85921|85880.6|85902.7|85864.5|54
1635409730000|2021-10-28 08:28:50|85914.4|85864.4|85911.2|85861.2|85915.3|85865.3|85910.6|85860.6|49
1635409740000|2021-10-28 08:29:00|85911.3|85861.3|85913.6|85863.6|85917.3|85867.3|85911.3|85861.3|50
1635409750000|2021-10-28 08:29:10|85901.3|85876.3|85919.9|85869.9|85920.7|85877.7|85901.3|85864.9|43
1635409760000|2021-10-28 08:29:20|85920.2|85870.2|85923.2|85873.2|85923.4|85873.4|85920|85870|36
1635409770000|2021-10-28 08:29:30|85923.1|85873.1|85916|85891|85928.4|85891.3|85915|85871.7|40
1635409780000|2021-10-28 08:29:40|85915.9|85890.9|85922.5|85872.5|85932.3|85891.7|85913.5|85872.2|51
1635409790000|2021-10-28 08:29:50|85908.8|85883.8|85925.3|85875.3|85925.8|85887.9|85908.8|85869.5|56
1635409800000|2021-10-28 08:30:00|85925|85875|85926.7|85876.7|85928.3|85878.3|85925|85875|42
1635409810000|2021-10-28 08:30:10|85927.1|85877.1|85926.2|85876.2|85927.8|85877.8|85925.9|85875.9|21
1635409820000|2021-10-28 08:30:20|85926.4|85876.4|85923.8|85873.8|85926.5|85876.5|85923.1|85873.1|33
1635409830000|2021-10-28 08:30:30|85924.2|85874.2|85929.3|85879.3|85929.3|85879.3|85924.2|85874.2|30
1635409840000|2021-10-28 08:30:40|85929.4|85879.4|85923.3|85873.3|85930.5|85880.5|85923.3|85873.3|42
1635409850000|2021-10-28 08:30:50|85923.6|85873.6|85923.2|85873.2|85924.8|85874.8|85922.7|85872.7|31
1635409860000|2021-10-28 08:31:00|85923.3|85873.3|85923|85873|85925|85875|85922.6|85872.6|27
1635409870000|2021-10-28 08:31:10|85923.2|85873.2|85925.3|85875.3|85925.7|85875.7|85923.2|85873.2|30
1635409880000|2021-10-28 08:31:20|85925.9|85875.9|85923|85873|85925.9|85875.9|85923|85873|22
1635409890000|2021-10-28 08:31:30|85910.6|85885.6|85913.5|85888.5|85913.9|85888.9|85910.5|85885.5|27
1635409900000|2021-10-28 08:31:40|85913.6|85888.6|85929.1|85879.1|85930.5|85888.6|85913.1|85877.1|34
1635409910000|2021-10-28 08:31:50|85929.4|85879.4|85931.4|85881.4|85933.6|85894.4|85919.3|85878.3|38
1635409920000|2021-10-28 08:32:00|85931.2|85881.2|85932.2|85882.2|85933.4|85883.4|85929.5|85879.5|29
1635409930000|2021-10-28 08:32:10|85932.4|85882.4|85929.2|85879.2|85932.5|85882.5|85929.2|85879.2|33
1635409940000|2021-10-28 08:32:20|85929.4|85879.4|85919.2|85894.2|85933|85894.7|85919.2|85879.4|39
1635409950000|2021-10-28 08:32:30|85919.1|85894.1|85918.4|85893.4|85921.9|85896.9|85918.2|85893.2|41
1635409960000|2021-10-28 08:32:40|85918.1|85893.1|85927.8|85877.8|85930|85893.2|85917.7|85877.6|48
1635409970000|2021-10-28 08:32:50|85927.7|85877.7|85929.7|85879.7|85930.6|85880.6|85927.4|85877.4|30
1635409980000|2021-10-28 08:33:00|85929.8|85879.8|85930.9|85880.9|85933.4|85883.4|85928.2|85878.2|35
1635409990000|2021-10-28 08:33:10|85930.8|85880.8|85930.4|85880.4|85932|85882|85930|85880|30
1635410000000|2021-10-28 08:33:20|85930.6|85880.6|85931.7|85881.7|85931.7|85881.7|85928|85878|32
1635410010000|2021-10-28 08:33:30|85932.3|85882.3|85932.7|85882.7|85933.4|85896.3|85921.3|85881.3|38
1635410020000|2021-10-28 08:33:40|85932.6|85882.6|85930.4|85880.4|85932.6|85882.6|85930.4|85880.4|36
1635410030000|2021-10-28 08:33:50|85929.4|85879.4|85923.9|85873.9|85930.3|85880.3|85923.9|85873.9|45
1635410040000|2021-10-28 08:34:00|85924.4|85874.4|85922.9|85872.9|85925.6|85875.6|85921.9|85871.9|43
1635410050000|2021-10-28 08:34:10|85923|85873|85922.6|85872.6|85923.4|85873.4|85922.4|85872.4|22
1635410060000|2021-10-28 08:34:20|85922.7|85872.7|85913.5|85888.5|85926.9|85888.8|85913.4|85872.3|30
1635410070000|2021-10-28 08:34:30|85914.1|85889.1|85934.4|85884.4|85935.4|85889.7|85912.6|85877.6|41
1635410080000|2021-10-28 08:34:40|85934.5|85884.5|85933|85883|85939.2|85889.2|85933|85883|52
1635410090000|2021-10-28 08:34:50|85933.7|85883.7|85932.5|85882.5|85935.4|85885.4|85932.5|85882.5|38
1635410100000|2021-10-28 08:35:00|85932.4|85882.4|85926.5|85876.5|85932.4|85882.4|85926.5|85876.5|50
1635410110000|2021-10-28 08:35:10|85926.4|85876.4|85926.3|85876.3|85927.2|85877.2|85925.6|85875.6|45
1635410120000|2021-10-28 08:35:20|85926.1|85876.1|85928|85878|85929.9|85879.9|85926.1|85876.1|38
1635410130000|2021-10-28 08:35:30|85927.9|85877.9|85929.3|85879.3|85931.7|85881.7|85927.5|85877.5|38
1635410140000|2021-10-28 08:35:40|85929.5|85879.5|85923|85873|85929.5|85879.5|85922.8|85872.8|42
1635410150000|2021-10-28 08:35:50|85922.8|85872.8|85921.7|85871.7|85922.8|85872.8|85921.7|85871.7|32
1635410160000|2021-10-28 08:36:00|85921.8|85871.8|85911.7|85861.7|85921.8|85871.8|85911.4|85861.4|53
1635410170000|2021-10-28 08:36:10|85911.8|85861.8|85913.8|85863.8|85913.8|85863.8|85909|85859|52
1635410180000|2021-10-28 08:36:20|85914.4|85864.4|85915.5|85865.5|85915.5|85865.5|85913|85863|51
1635410190000|2021-10-28 08:36:30|85915.6|85865.6|85916.7|85866.7|85920.2|85870.2|85915.6|85865.6|52
1635410200000|2021-10-28 08:36:40|85916.6|85866.6|85913.2|85863.2|85916.6|85866.6|85913|85863|36
1635410210000|2021-10-28 08:36:50|85913.4|85863.4|85907.8|85857.8|85915.3|85865.3|85907.5|85857.5|44
1635410220000|2021-10-28 08:37:00|85907.7|85857.7|85900.6|85850.6|85908|85858|85900.4|85850.4|48
1635410230000|2021-10-28 08:37:10|85900.7|85850.7|85906.1|85856.1|85906.8|85856.8|85900.7|85850.7|50
1635410240000|2021-10-28 08:37:20|85906.2|85856.2|85915.8|85865.8|85917.5|85867.5|85906|85856|45
1635410250000|2021-10-28 08:37:30|85915.5|85865.5|85913.9|85863.9|85919|85869|85913.5|85863.5|45
1635410260000|2021-10-28 08:37:40|85914.1|85864.1|85912.7|85862.7|85914.6|85864.6|85911.8|85861.8|26
1635410270000|2021-10-28 08:37:50|85912.5|85862.5|85916.5|85866.5|85918.1|85868.1|85911.9|85861.9|47
1635410280000|2021-10-28 08:38:00|85917.3|85867.3|85930.8|85880.8|85930.8|85888.6|85902.4|85862.7|52
1635410290000|2021-10-28 08:38:10|85930.5|85880.5|85927.5|85877.5|85931.5|85885.9|85910.9|85874.3|46
1635410300000|2021-10-28 08:38:20|85927|85877|85930.1|85880.1|85932.2|85882.2|85925.5|85875.5|41
1635410310000|2021-10-28 08:38:30|85929.6|85879.6|85940|85890|85940|85899.8|85924|85879.4|48
1635410320000|2021-10-28 08:38:40|85939.9|85889.9|85947.8|85897.8|85947.8|85897.8|85939.9|85889.9|41
1635410330000|2021-10-28 08:38:50|85947.6|85897.6|85950.5|85900.5|85951.6|85913.3|85938.3|85897.6|32
1635410340000|2021-10-28 08:39:00|85950.7|85900.7|85951.9|85901.9|85956.8|85906.8|85950.7|85900.7|43
1635410350000|2021-10-28 08:39:10|85951.5|85901.5|85951.3|85901.3|85957.2|85907.2|85948.2|85898.2|48
1635410360000|2021-10-28 08:39:20|85950.9|85900.9|85947.6|85897.6|85950.9|85900.9|85943.5|85893.5|50
1635410370000|2021-10-28 08:39:30|85947.5|85897.5|85945.8|85895.8|85948|85898|85935.7|85885.7|50
1635410380000|2021-10-28 08:39:40|85946.1|85896.1|85952.3|85902.3|85952.7|85911.1|85932.2|85896.1|61
1635410390000|2021-10-28 08:39:50|85952.6|85902.6|85944.3|85894.3|85952.9|85902.9|85941.7|85891.7|51
1635410400000|2021-10-28 08:40:00|85943.9|85893.9|85938|85888|85945.3|85895.3|85938|85888|59
1635410410000|2021-10-28 08:40:10|85938.5|85888.5|85946.2|85896.2|85946.3|85896.3|85936.9|85886.9|57
1635410420000|2021-10-28 08:40:20|85946|85896|85951.5|85901.5|85951.7|85901.7|85946|85896|54
1635410430000|2021-10-28 08:40:30|85951.4|85901.4|85949.2|85899.2|85954.6|85904.6|85946.9|85896.9|48
1635410440000|2021-10-28 08:40:40|85948.8|85898.8|85949.5|85899.5|85949.9|85899.9|85946.2|85896.2|44
1635410450000|2021-10-28 08:40:50|85951|85901|85951.3|85901.3|85951.6|85901.6|85948.7|85898.7|41
1635410460000|2021-10-28 08:41:00|85951.5|85901.5|85948.4|85898.4|85951.8|85901.8|85946.5|85896.5|38
1635410470000|2021-10-28 08:41:10|85948.5|85898.5|85935.1|85910.1|85948.5|85910.2|85935.1|85895.6|33
1635410480000|2021-10-28 08:41:20|85936|85911|85943.3|85893.3|85944.3|85911.7|85932.4|85890.6|48
1635410490000|2021-10-28 08:41:30|85943.1|85893.1|85936.2|85886.2|85944.5|85894.5|85934|85884|46
1635410500000|2021-10-28 08:41:40|85936.1|85886.1|85934.8|85884.8|85941.7|85891.7|85934.8|85884.8|48
1635410510000|2021-10-28 08:41:50|85934.4|85884.4|85930.6|85880.6|85934.6|85896.3|85920.3|85880.3|45
1635410520000|2021-10-28 08:42:00|85930.8|85880.8|85928.5|85878.5|85932|85882|85926.9|85876.9|39
1635410530000|2021-10-28 08:42:10|85929.4|85879.4|85930.2|85880.2|85932.2|85882.2|85929.4|85879.4|32
1635410540000|2021-10-28 08:42:20|85927.1|85877.1|85915.8|85865.8|85927.1|85877.1|85913.9|85863.9|50
1635410550000|2021-10-28 08:42:30|85916.2|85866.2|85919.8|85869.8|85920.7|85870.7|85915|85865|44
1635410560000|2021-10-28 08:42:40|85919.6|85869.6|85915.5|85865.5|85920.5|85880.2|85904.7|85864.2|52
1635410570000|2021-10-28 08:42:50|85914.9|85864.9|85916.1|85866.1|85920.2|85870.2|85914.6|85864.6|48
1635410580000|2021-10-28 08:43:00|85916|85866|85917.4|85867.4|85921.7|85871.7|85916|85866|39
1635410590000|2021-10-28 08:43:10|85917.6|85867.6|85918.5|85868.5|85918.5|85868.5|85917.2|85867.2|24
1635410600000|2021-10-28 08:43:20|85918.7|85868.7|85926|85876|85926|85885.9|85905|85867.5|38
1635410610000|2021-10-28 08:43:30|85926.4|85876.4|85914.4|85889.4|85929.1|85891.3|85913.7|85874.7|42
1635410620000|2021-10-28 08:43:40|85914.5|85889.5|85933.2|85883.2|85933.6|85895.7|85914.5|85881|45
1635410630000|2021-10-28 08:43:50|85933.1|85883.1|85927.2|85877.2|85934.2|85884.2|85927.1|85877.1|37
1635410640000|2021-10-28 08:44:00|85927.4|85877.4|85932.7|85882.7|85933.8|85883.8|85926.9|85876.9|52
1635410650000|2021-10-28 08:44:10|85932.6|85882.6|85937.3|85887.3|85938.2|85888.2|85932.4|85882.4|41
1635410660000|2021-10-28 08:44:20|85937.2|85887.2|85934.4|85884.4|85939.6|85889.6|85934.4|85884.4|36
1635410670000|2021-10-28 08:44:30|85934.5|85884.5|85927.1|85902.1|85939.2|85902.7|85922.9|85882.6|58
1635410680000|2021-10-28 08:44:40|85927.2|85902.2|85929.8|85904.8|85929.9|85904.9|85926.5|85901.5|35
1635410690000|2021-10-28 08:44:50|85929.7|85904.7|85938.9|85888.9|85939.1|85905|85926.3|85888.5|35
1635410700000|2021-10-28 08:45:00|85939|85889|85920.3|85895.3|85939.2|85895.5|85920.3|85882.4|45
1635410710000|2021-10-28 08:45:10|85932.9|85882.9|85933.7|85883.7|85934.7|85884.7|85932.8|85882.8|36
1635410720000|2021-10-28 08:45:20|85933.9|85883.9|85939|85889|85939.2|85902.8|85924.1|85881.5|43
1635410730000|2021-10-28 08:45:30|85939.2|85889.2|85927.9|85902.9|85941|85903.4|85927.9|85889.1|42
1635410740000|2021-10-28 08:45:40|85928.3|85903.3|85927.2|85902.2|85928.3|85903.3|85924.6|85899.6|34
1635410750000|2021-10-28 08:45:50|85927.4|85902.4|85920.6|85895.6|85941.8|85904.2|85920.3|85883.2|58
1635410760000|2021-10-28 08:46:00|85934.9|85884.9|85925.7|85900.7|85939.1|85901.9|85924.4|85884.9|35
1635410770000|2021-10-28 08:46:10|85925.5|85900.5|85928.2|85903.2|85943|85903.6|85925.3|85890.5|38
1635410780000|2021-10-28 08:46:20|85928|85903|85928.8|85903.8|85929.7|85904.7|85928|85903|20
1635410790000|2021-10-28 08:46:30|85928.9|85903.9|85942.4|85892.4|85943.5|85903.9|85928.2|85891.8|25
1635410800000|2021-10-28 08:46:40|85942.5|85892.5|85932.1|85907.1|85944|85907.8|85931.3|85892.5|45
1635410810000|2021-10-28 08:46:50|85932|85907|85937.7|85887.7|85938|85907.1|85925.8|85887.6|42
1635410820000|2021-10-28 08:47:00|85937.6|85887.6|85928.9|85903.9|85941.4|85903.9|85928.8|85887.6|46
1635410830000|2021-10-28 08:47:10|85928.8|85903.8|85935.4|85885.4|85936.8|85903.8|85927.6|85885.1|35
1635410840000|2021-10-28 08:47:20|85935.5|85885.5|85935.5|85885.5|85937|85887|85935.4|85885.4|39
1635410850000|2021-10-28 08:47:30|85935.4|85885.4|85927.9|85877.9|85935.4|85893.7|85917.1|85877.4|39
1635410860000|2021-10-28 08:47:40|85927.8|85877.8|85929.9|85879.9|85929.9|85879.9|85926.7|85876.7|31
1635410870000|2021-10-28 08:47:50|85930|85880|85932|85882|85932.5|85882.5|85930|85880|35
1635410880000|2021-10-28 08:48:00|85932.1|85882.1|85929.7|85879.7|85934.1|85884.1|85929.2|85879.2|39
1635410890000|2021-10-28 08:48:10|85930|85880|85929.7|85879.7|85931.2|85881.2|85929.4|85879.4|23
1635410900000|2021-10-28 08:48:20|85929.8|85879.8|85929.7|85879.7|85931.1|85881.1|85929|85879|31
1635410910000|2021-10-28 08:48:30|85929.8|85879.8|85929.5|85879.5|85930.6|85880.6|85929.1|85879.1|27
1635410920000|2021-10-28 08:48:40|85929.6|85879.6|85914.2|85889.2|85930.2|85893.8|85913.3|85879.3|34
1635410930000|2021-10-28 08:48:50|85914.3|85889.3|85918.3|85893.3|85918.8|85893.8|85913.8|85888.8|37
1635410940000|2021-10-28 08:49:00|85918.2|85893.2|85939.6|85889.6|85939.7|85896.9|85918.2|85882.8|57
1635410950000|2021-10-28 08:49:10|85937.9|85887.9|85941.7|85891.7|85941.8|85891.8|85936.3|85886.3|38
1635410960000|2021-10-28 08:49:20|85941.6|85891.6|85941.8|85891.8|85943.4|85893.4|85939.6|85889.6|46
1635410970000|2021-10-28 08:49:30|85942.3|85892.3|85940.5|85890.5|85942.7|85892.7|85938.5|85888.5|34
1635410980000|2021-10-28 08:49:40|85940.3|85890.3|85930.7|85905.7|85941.7|85906.7|85929.6|85889.8|39
1635410990000|2021-10-28 08:49:50|85930.6|85905.6|85928.3|85903.3|85930.7|85905.7|85926.2|85901.2|34
1635411000000|2021-10-28 08:50:00|85928.5|85903.5|85948.4|85898.4|85948.6|85908.6|85927.7|85896.2|44
1635411010000|2021-10-28 08:50:10|85949.7|85899.7|85948.8|85898.8|85950|85900|85944.7|85894.7|49
1635411020000|2021-10-28 08:50:20|85948.6|85898.6|85951.4|85901.4|85951.6|85901.6|85945.3|85895.3|50
1635411030000|2021-10-28 08:50:30|85951.3|85901.3|85952.7|85902.7|85953.1|85903.1|85951.2|85901.2|33
1635411040000|2021-10-28 08:50:40|85952.8|85902.8|85951.8|85901.8|85953.4|85903.4|85950.4|85900.4|29
1635411050000|2021-10-28 08:50:50|85951.1|85901.1|85956.5|85906.5|85956.7|85909.4|85934.4|85897|39
1635411060000|2021-10-28 08:51:00|85956.8|85906.8|85963.7|85913.7|85963.7|85923.1|85945.9|85905.4|54
1635411070000|2021-10-28 08:51:10|85963.9|85913.9|85981.3|85931.3|85981.3|85931.3|85963.7|85913.7|32
1635411080000|2021-10-28 08:51:20|85980.9|85930.9|85988.4|85938.4|85989.2|85939.2|85978.3|85928.3|53
1635411090000|2021-10-28 08:51:30|85988.5|85938.5|86018.1|85968.1|86022.5|85972.5|85985.3|85935.3|68
1635411100000|2021-10-28 08:51:40|86017.4|85967.4|85993.9|85943.9|86017.4|85967.4|85993.9|85943.9|71
1635411110000|2021-10-28 08:51:50|85994.1|85944.1|85996.1|85946.1|85997.4|85960.1|85984|85940|56
1635411120000|2021-10-28 08:52:00|85996.9|85946.9|86003|85953|86005.4|85955.4|85996|85946|50
1635411130000|2021-10-28 08:52:10|86003.2|85953.2|86004.1|85954.1|86005.2|85955.2|86000.7|85950.7|49
1635411140000|2021-10-28 08:52:20|86004.2|85954.2|86007.1|85957.1|86009.1|85959.1|86004.2|85954.2|41
1635411150000|2021-10-28 08:52:30|86006.3|85956.3|85995.7|85945.7|86006.4|85956.4|85995.2|85945.2|49
1635411160000|2021-10-28 08:52:40|85995.3|85945.3|85996.8|85946.8|85998.6|85948.6|85993.3|85943.3|43
1635411170000|2021-10-28 08:52:50|85996.2|85946.2|85995.1|85945.1|85996.3|85946.3|85992.5|85942.5|30
1635411180000|2021-10-28 08:53:00|85994.9|85944.9|85992.2|85942.2|85994.9|85944.9|85991.9|85941.9|42
1635411190000|2021-10-28 08:53:10|85992.4|85942.4|85998|85948|86003.1|85963.7|85987.8|85942.4|49
1635411200000|2021-10-28 08:53:20|85997.6|85947.6|86000.3|85950.3|86003.2|85953.2|85996.3|85946.3|51
1635411210000|2021-10-28 08:53:30|86000.7|85950.7|85998.3|85948.3|86000.7|85950.7|85997.7|85947.7|45
1635411220000|2021-10-28 08:53:40|85998.5|85948.5|85993.1|85943.1|85998.5|85958.5|85981.5|85942.7|42
1635411230000|2021-10-28 08:53:50|85993.2|85943.2|85991.2|85941.2|85994.8|85944.8|85991.2|85941.2|38
1635411240000|2021-10-28 08:54:00|85988.8|85938.8|85981.2|85956.2|85993.2|85956.2|85979.6|85938.8|48
1635411250000|2021-10-28 08:54:10|85980.9|85955.9|85993.9|85943.9|85993.9|85957.7|85980.1|85938.3|51
1635411260000|2021-10-28 08:54:20|85993.3|85943.3|85994.3|85944.3|85994.5|85944.5|85987.8|85937.8|51
1635411270000|2021-10-28 08:54:30|85994.2|85944.2|85981.4|85956.4|85995.4|85958.6|85979.6|85943.1|42
1635411280000|2021-10-28 08:54:40|85981.8|85956.8|85975.4|85950.4|85992.8|85957.4|85975.4|85937.2|46
1635411290000|2021-10-28 08:54:50|85975.7|85950.7|85982.9|85932.9|85986.3|85950.9|85974.7|85932.9|48
1635411300000|2021-10-28 08:55:00|85982.2|85932.2|85974.3|85924.3|85982.2|85932.2|85974.3|85924.3|43
1635411310000|2021-10-28 08:55:10|85974.2|85924.2|85969.8|85919.8|85974.3|85924.3|85969.1|85919.1|57
1635411320000|2021-10-28 08:55:20|85970.1|85920.1|85968.6|85918.6|85973|85923|85967.7|85917.7|49
1635411330000|2021-10-28 08:55:30|85968.5|85918.5|85973.7|85923.7|85974.8|85924.8|85967.6|85917.6|34
1635411340000|2021-10-28 08:55:40|85971.3|85921.3|85976|85926|85977.4|85927.4|85971.3|85921.3|28
1635411350000|2021-10-28 08:55:50|85975.9|85925.9|85972.6|85922.6|85976.6|85926.6|85970.9|85920.9|53
1635411360000|2021-10-28 08:56:00|85972.9|85922.9|85966.9|85916.9|85974.2|85924.2|85966.3|85916.3|45
1635411370000|2021-10-28 08:56:10|85966.3|85916.3|85969.4|85919.4|85970|85920|85966.3|85916.3|36
1635411380000|2021-10-28 08:56:20|85969.6|85919.6|85968.9|85918.9|85973|85923|85968.9|85918.9|34
1635411390000|2021-10-28 08:56:30|85968.8|85918.8|85956.3|85931.3|85968.8|85931.6|85955|85916.6|37
1635411400000|2021-10-28 08:56:40|85956.5|85931.5|85954.3|85929.3|85958|85933|85954.1|85929.1|36
1635411410000|2021-10-28 08:56:50|85954.2|85929.2|85959.9|85909.9|85964.3|85929.9|85953.6|85909.3|41
1635411420000|2021-10-28 08:57:00|85959.6|85909.6|85958.5|85908.5|85961.4|85911.4|85958.2|85908.2|38
1635411430000|2021-10-28 08:57:10|85958.4|85908.4|85961|85911|85961|85911|85958.2|85908.2|33
1635411440000|2021-10-28 08:57:20|85960.8|85910.8|85948|85923|85961.3|85923.3|85947.5|85910.7|23
1635411450000|2021-10-28 08:57:30|85948.3|85923.3|85949.8|85924.8|85950.5|85925.5|85947.2|85922.2|29
1635411460000|2021-10-28 08:57:40|85950.2|85925.2|85944.5|85919.5|85950.2|85925.2|85943.8|85918.8|27
1635411470000|2021-10-28 08:57:50|85945.1|85920.1|85945.4|85920.4|85946.2|85921.2|85944.1|85919.1|37
1635411480000|2021-10-28 08:58:00|85945.6|85920.6|85957.8|85907.8|85958.7|85921|85944.8|85906.3|40
1635411490000|2021-10-28 08:58:10|85957.4|85907.4|85948.5|85898.5|85957.4|85913.2|85938.2|85898|37
1635411500000|2021-10-28 08:58:20|85949.7|85899.7|85945.6|85895.6|85949.9|85899.9|85944.5|85894.5|50
1635411510000|2021-10-28 08:58:30|85945.8|85895.8|85947.7|85897.7|85950.3|85900.3|85945.2|85895.2|45
1635411520000|2021-10-28 08:58:40|85948.6|85898.6|85944.8|85894.8|85948.7|85898.7|85944.3|85894.3|56
1635411530000|2021-10-28 08:58:50|85944.9|85894.9|85942.6|85892.6|85946.5|85896.5|85941.2|85891.2|53
1635411540000|2021-10-28 08:59:00|85943.2|85893.2|85941.6|85891.6|85943.2|85893.2|85940.3|85890.3|33
1635411550000|2021-10-28 08:59:10|85941.3|85891.3|85941.3|85891.3|85942.9|85892.9|85940.4|85890.4|32
1635411560000|2021-10-28 08:59:20|85940.8|85890.8|85926.1|85901.1|85941.2|85903.7|85925.5|85890.7|39
1635411570000|2021-10-28 08:59:30|85926.2|85901.2|85938.6|85888.6|85939.6|85901.8|85925.8|85888.3|26
1635411580000|2021-10-28 08:59:40|85938.8|85888.8|85945|85895|85945.5|85895.5|85938.7|85888.7|56
1635411590000|2021-10-28 08:59:50|85947|85897|85942|85892|85947|85897|85941.4|85891.4|50
1635411600000|2021-10-28 09:00:00|85942.3|85892.3|85945.6|85895.6|85945.6|85895.6|85941.3|85891.3|45
1635411610000|2021-10-28 09:00:10|85945.7|85895.7|85952.2|85902.2|85958.5|85912.1|85937.1|85894.5|54
1635411620000|2021-10-28 09:00:20|85952.6|85902.6|85942.2|85892.2|85953.3|85903.3|85941.1|85891.1|60
1635411630000|2021-10-28 09:00:30|85942.5|85892.5|85947.5|85897.5|85947.9|85897.9|85942.3|85892.3|33
1635411640000|2021-10-28 09:00:40|85945.5|85895.5|85939|85889|85945.8|85895.8|85936.9|85886.9|54
1635411650000|2021-10-28 09:00:50|85940.8|85890.8|85946.2|85896.2|85948.6|85898.6|85940.8|85890.8|40
1635411660000|2021-10-28 09:01:00|85945.9|85895.9|85946.7|85896.7|85948.8|85898.8|85939.2|85889.2|52
1635411670000|2021-10-28 09:01:10|85946.5|85896.5|85940.3|85890.3|85946.8|85896.8|85940.3|85890.3|38
1635411680000|2021-10-28 09:01:20|85942.5|85892.5|85941.5|85891.5|85944.3|85894.3|85940.1|85890.1|49
1635411690000|2021-10-28 09:01:30|85941.4|85891.4|85937|85887|85942.9|85892.9|85936|85886|52
1635411700000|2021-10-28 09:01:40|85936.3|85886.3|85940.4|85890.4|85941.9|85901.5|85924.3|85883.6|44
1635411710000|2021-10-28 09:01:50|85940.8|85890.8|85944.5|85894.5|85944.5|85894.5|85940|85890|36
1635411720000|2021-10-28 09:02:00|85944.6|85894.6|85939.2|85889.2|85945.6|85905.9|85930.9|85889.2|41
1635411730000|2021-10-28 09:02:10|85936.4|85886.4|85930.7|85880.7|85938|85888|85930.7|85880.7|43
1635411740000|2021-10-28 09:02:20|85933|85883|85932.7|85882.7|85937.4|85887.4|85931.8|85881.8|42
1635411750000|2021-10-28 09:02:30|85932|85882|85932.5|85882.5|85933.8|85883.8|85930.4|85880.4|40
1635411760000|2021-10-28 09:02:40|85932.4|85882.4|85928.9|85878.9|85934.1|85884.1|85927.6|85877.6|38
1635411770000|2021-10-28 09:02:50|85929.2|85879.2|85932.5|85882.5|85932.9|85882.9|85927.4|85877.4|32
1635411780000|2021-10-28 09:03:00|85932.4|85882.4|85931.8|85881.8|85935.7|85885.7|85931.5|85881.5|46
1635411790000|2021-10-28 09:03:10|85932|85882|85941.8|85891.8|85941.8|85896.6|85919.4|85881.1|47
1635411800000|2021-10-28 09:03:20|85942.2|85892.2|85940.7|85890.7|85944.9|85894.9|85937.5|85887.5|55
1635411810000|2021-10-28 09:03:30|85940.5|85890.5|85940.1|85890.1|85943.6|85893.6|85939.8|85889.8|42
1635411820000|2021-10-28 09:03:40|85940.2|85890.2|85945.5|85895.5|85948.1|85898.1|85940.2|85890.2|36
1635411830000|2021-10-28 09:03:50|85946|85896|85952.6|85902.6|85953.9|85903.9|85946|85896|49
1635411840000|2021-10-28 09:04:00|85952.7|85902.7|85962.3|85912.3|85962.3|85912.3|85951.8|85901.8|50
1635411850000|2021-10-28 09:04:10|85961.8|85911.8|85966.2|85916.2|85971|85921|85961.8|85911.8|53
1635411860000|2021-10-28 09:04:20|85966.3|85916.3|85969.4|85919.4|85969.7|85919.7|85966.3|85916.3|33
1635411870000|2021-10-28 09:04:30|85969.1|85919.1|85972.5|85922.5|85972.5|85922.5|85964.8|85914.8|45
1635411880000|2021-10-28 09:04:40|85972.9|85922.9|85977.1|85927.1|85977.1|85927.1|85972.7|85922.7|38
1635411890000|2021-10-28 09:04:50|85976.8|85926.8|85976.8|85926.8|85977.2|85927.2|85975.1|85925.1|40
1635411900000|2021-10-28 09:05:00|85977.2|85927.2|85977.3|85927.3|85977.8|85927.8|85975.7|85925.7|35
1635411910000|2021-10-28 09:05:10|85977.4|85927.4|85979|85929|85979.9|85941.5|85965|85921.9|38
1635411920000|2021-10-28 09:05:20|85979.1|85929.1|85978.5|85928.5|85981.7|85931.7|85978.5|85928.5|35
1635411930000|2021-10-28 09:05:30|85979.1|85929.1|85978.1|85928.1|85979.9|85929.9|85977.6|85927.6|47
1635411940000|2021-10-28 09:05:40|85977.9|85927.9|85974.9|85924.9|85978.5|85928.5|85974.7|85924.7|27
1635411950000|2021-10-28 09:05:50|85974.5|85924.5|85984.2|85934.2|85986.4|85936.4|85970.8|85920.8|51
1635411960000|2021-10-28 09:06:00|85984.6|85934.6|85984.6|85934.6|85985.2|85935.2|85983.3|85933.3|41
1635411970000|2021-10-28 09:06:10|85984.4|85934.4|85985.8|85935.8|85986.6|85936.6|85983.6|85933.6|30
1635411980000|2021-10-28 09:06:20|85985.4|85935.4|85988.2|85938.2|85992.3|85942.3|85985.4|85935.4|53
1635411990000|2021-10-28 09:06:30|85988.1|85938.1|85987.7|85937.7|85991|85941|85987.7|85937.7|37
1635412000000|2021-10-28 09:06:40|85986.2|85936.2|85982.1|85932.1|85986.2|85936.2|85979.8|85929.8|49
1635412010000|2021-10-28 09:06:50|85981.3|85931.3|85983.8|85933.8|85987.2|85937.2|85981.3|85931.3|43
1635412020000|2021-10-28 09:07:00|85983.5|85933.5|85996.1|85946.1|85996.7|85946.7|85983.1|85933.1|51
1635412030000|2021-10-28 09:07:10|85996.4|85946.4|86015.5|85965.5|86015.5|85965.5|85995.8|85945.8|48
1635412040000|2021-10-28 09:07:20|86014.8|85964.8|86009.8|85959.8|86016.7|85966.7|86009.8|85959.8|41
1635412050000|2021-10-28 09:07:30|86009.7|85959.7|86002.6|85952.6|86010|85960|86002|85952|40
1635412060000|2021-10-28 09:07:40|85989.8|85964.8|86007.9|85957.9|86009.1|85964.8|85989.6|85951.5|32
1635412070000|2021-10-28 09:07:50|86008.1|85958.1|86009.7|85959.7|86010.8|85960.8|86005.9|85955.9|38
1635412080000|2021-10-28 09:08:00|86010.1|85960.1|86006|85956|86011.5|85961.5|86005.4|85955.4|43
1635412090000|2021-10-28 09:08:10|86005.9|85955.9|86007.7|85957.7|86007.8|85957.8|86005.9|85955.9|26
1635412100000|2021-10-28 09:08:20|86007.9|85957.9|86000|85950|86009.5|85959.5|85999|85949|35
1635412110000|2021-10-28 09:08:30|85999.6|85949.6|85999.2|85949.2|86001.2|85951.2|85998.6|85948.6|29
1635412120000|2021-10-28 09:08:40|85999.3|85949.3|85998.9|85948.9|86003.6|85953.6|85997.9|85947.9|38
1635412130000|2021-10-28 09:08:50|85998.6|85948.6|86005.5|85955.5|86005.9|85955.9|85998.3|85948.3|41
1635412140000|2021-10-28 09:09:00|86006|85956|86004.7|85954.7|86007|85957|86002.4|85952.4|46
1635412150000|2021-10-28 09:09:10|86004.5|85954.5|86006.2|85956.2|86006.2|85956.2|86000.6|85950.6|32
1635412160000|2021-10-28 09:09:20|86006.4|85956.4|86007.5|85957.5|86009.4|85959.4|86006.3|85956.3|23
1635412170000|2021-10-28 09:09:30|86007.7|85957.7|86006.1|85956.1|86007.9|85957.9|86004.5|85954.5|38
1635412180000|2021-10-28 09:09:40|86006.2|85956.2|86003.4|85953.4|86006.2|85956.2|86002.5|85952.5|31
1635412190000|2021-10-28 09:09:50|86003.3|85953.3|86003.5|85953.5|86007.3|85957.3|86003.3|85953.3|33
1635412200000|2021-10-28 09:10:00|86003.7|85953.7|86005|85955|86006.1|85956.1|86003.7|85953.7|24
1635412210000|2021-10-28 09:10:10|86004.9|85954.9|85991.9|85966.9|86004.9|85968.9|85990.5|85952.9|30
1635412220000|2021-10-28 09:10:20|85992.4|85967.4|86006.9|85956.9|86009.8|85971.2|85992.4|85955.5|50
1635412230000|2021-10-28 09:10:30|86007|85957|86008.4|85958.4|86010|85960|86007|85957|28
1635412240000|2021-10-28 09:10:40|86007|85957|86004.1|85954.1|86008.3|85958.3|86004.1|85954.1|25
1635412250000|2021-10-28 09:10:50|86004|85954|85999|85949|86005.3|85966.6|85989.5|85947|29
1635412260000|2021-10-28 09:11:00|85999.2|85949.2|85997.9|85947.9|85999.9|85949.9|85995.9|85945.9|37
1635412270000|2021-10-28 09:11:10|85998.1|85948.1|85997.6|85947.6|85998.4|85948.4|85997.5|85947.5|27
1635412280000|2021-10-28 09:11:20|85997.7|85947.7|85994.8|85944.8|85998|85948|85988.8|85938.8|40
1635412290000|2021-10-28 09:11:30|85995.1|85945.1|85994.7|85944.7|85998|85948|85993.8|85943.8|37
1635412300000|2021-10-28 09:11:40|85994.6|85944.6|85988|85938|85995.2|85945.2|85987.7|85937.7|43
1635412310000|2021-10-28 09:11:50|85987.6|85937.6|85986.5|85936.5|85990.2|85940.2|85984.5|85934.5|41
1635412320000|2021-10-28 09:12:00|85986.6|85936.6|85988.4|85938.4|85989.3|85939.3|85986.5|85936.5|30
1635412330000|2021-10-28 09:12:10|85988.6|85938.6|85990.3|85940.3|85994.5|85944.5|85988.2|85938.2|40
1635412340000|2021-10-28 09:12:20|85990.2|85940.2|85994.6|85944.6|85996.7|85946.7|85990.2|85940.2|49
1635412350000|2021-10-28 09:12:30|85995.4|85945.4|85997.7|85947.7|85997.7|85947.7|85995.1|85945.1|34
1635412360000|2021-10-28 09:12:40|85997.3|85947.3|86023.4|85973.4|86023.4|85973.4|85996.8|85946.8|50
1635412370000|2021-10-28 09:12:50|86023.2|85973.2|86023|85973|86023.8|85973.8|86019.7|85969.7|41
1635412380000|2021-10-28 09:13:00|86023.1|85973.1|86023.4|85973.4|86025|85975|86021.3|85971.3|40
1635412390000|2021-10-28 09:13:10|86023.5|85973.5|86023.8|85973.8|86025.3|85975.3|86023.2|85973.2|29
1635412400000|2021-10-28 09:13:20|86022.9|85972.9|86023.2|85973.2|86024.8|85974.8|86022.9|85972.9|30
1635412410000|2021-10-28 09:13:30|86023.1|85973.1|86023.1|85973.1|86024.2|85974.2|86021.6|85971.6|33
1635412420000|2021-10-28 09:13:40|86023.2|85973.2|86023|85973|86024.6|85974.6|86022.7|85972.7|22
1635412430000|2021-10-28 09:13:50|86023.2|85973.2|86013.9|85963.9|86023.5|85973.5|86013.6|85963.6|30
1635412440000|2021-10-28 09:14:00|86014|85964|86014.4|85964.4|86014.8|85964.8|86011.4|85961.4|41
1635412450000|2021-10-28 09:14:10|86014.3|85964.3|86015.6|85965.6|86015.6|85965.6|86013.9|85963.9|27
1635412460000|2021-10-28 09:14:20|86015.5|85965.5|86019.2|85969.2|86019.4|85969.4|86015.5|85965.5|26
1635412470000|2021-10-28 09:14:30|86019|85969|86019.3|85969.3|86020.2|85970.2|86019|85969|26
1635412480000|2021-10-28 09:14:40|86019.4|85969.4|86025.2|85975.2|86026.1|85976.1|86019.4|85969.4|44
1635412490000|2021-10-28 09:14:50|86025.3|85975.3|86021|85971|86025.9|85975.9|86020.1|85970.1|31
1635412500000|2021-10-28 09:15:00|86020.6|85970.6|86020.1|85970.1|86023|85973|86019.5|85969.5|38
1635412510000|2021-10-28 09:15:10|86019.9|85969.9|86025.6|85975.6|86026.7|85984.9|86009.9|85969.3|40
1635412520000|2021-10-28 09:15:20|86025.5|85975.5|86026.8|85976.8|86027.6|85977.6|86025.4|85975.4|43
1635412530000|2021-10-28 09:15:30|86028|85978|86030.2|85980.2|86030.5|85980.5|86027.1|85977.1|35
1635412540000|2021-10-28 09:15:40|86030.1|85980.1|86028.3|85978.3|86032.2|85982.2|86028.3|85978.3|29
1635412550000|2021-10-28 09:15:50|86028.4|85978.4|86029.2|85979.2|86029.2|85979.2|86026.7|85976.7|35
1635412560000|2021-10-28 09:16:00|86028.7|85978.7|86025.8|85975.8|86028.8|85978.8|86025.4|85975.4|28
1635412570000|2021-10-28 09:16:10|86026|85976|86027.8|85977.8|86028.4|85978.4|86025.2|85975.2|28
1635412580000|2021-10-28 09:16:20|86027.6|85977.6|86024|85974|86027.8|85989.7|86009.5|85970.6|38
1635412590000|2021-10-28 09:16:30|86023.7|85973.7|86021.4|85971.4|86023.8|85973.8|86021.1|85971.1|38
1635412600000|2021-10-28 09:16:40|86021.5|85971.5|86009.7|85959.7|86021.5|85971.5|86008.1|85958.1|40
1635412610000|2021-10-28 09:16:50|86009.6|85959.6|86004.3|85954.3|86009.8|85959.8|86002.3|85952.3|37
1635412620000|2021-10-28 09:17:00|86004.2|85954.2|85989.4|85939.4|86004.5|85954.5|85989.4|85939.4|36
1635412630000|2021-10-28 09:17:10|85988.6|85938.6|85999.9|85949.9|86000.5|85954.2|85978.2|85938.2|46
1635412640000|2021-10-28 09:17:20|85999.3|85949.3|85993.3|85943.3|85999.3|85949.3|85992.3|85942.3|38
1635412650000|2021-10-28 09:17:30|85993.1|85943.1|85993.9|85943.9|85995.7|85945.7|85993.1|85943.1|20
1635412660000|2021-10-28 09:17:40|85994|85944|85983.1|85958.1|85996.1|85958.4|85982.3|85943.8|33
1635412670000|2021-10-28 09:17:50|85983.6|85958.6|85978.9|85953.9|85996.6|85960|85978.9|85945.2|33
1635412680000|2021-10-28 09:18:00|85978.7|85953.7|85989.7|85939.7|85989.7|85954.3|85977.3|85937.8|34
1635412690000|2021-10-28 09:18:10|85990.3|85940.3|85989.6|85939.6|85991.1|85941.1|85988.8|85938.8|35
1635412700000|2021-10-28 09:18:20|85989.8|85939.8|85991.8|85941.8|85991.8|85941.8|85989.5|85939.5|27
1635412710000|2021-10-28 09:18:30|85993.2|85943.2|85993.5|85943.5|85993.8|85956.6|85980.1|85942.9|38
1635412720000|2021-10-28 09:18:40|85994|85944|85987.4|85937.4|85994.8|85944.8|85986.9|85936.9|26
1635412730000|2021-10-28 09:18:50|85987.6|85937.6|85986.6|85936.6|85987.9|85937.9|85986.1|85936.1|24
1635412740000|2021-10-28 09:19:00|85986|85936|85984.6|85934.6|85986|85936|85980.3|85930.3|39
1635412750000|2021-10-28 09:19:10|85984.7|85934.7|85999.6|85949.6|85999.7|85956.3|85975.4|85934.7|46
1635412760000|2021-10-28 09:19:20|85998.9|85948.9|85987.4|85962.4|86000.9|85962.4|85987.1|85948.9|35
1635412770000|2021-10-28 09:19:30|85987.5|85962.5|85995.8|85945.8|85996.2|85962.5|85983.4|85945.4|33
1635412780000|2021-10-28 09:19:40|85995.7|85945.7|85992.8|85942.8|85995.7|85945.7|85992.8|85942.8|26
1635412790000|2021-10-28 09:19:50|85992.7|85942.7|85990.7|85940.7|85993.7|85956.3|85981|85939.8|28
1635412800000|2021-10-28 09:20:00|85990.6|85940.6|85986.8|85936.8|85990.9|85950.5|85973.7|85934.6|46
1635412810000|2021-10-28 09:20:10|85988|85938|85990.1|85940.1|85995.5|85945.5|85988|85938|47
1635412820000|2021-10-28 09:20:20|85990|85940|85981.9|85931.9|85992.7|85942.7|85981.2|85931.2|42
1635412830000|2021-10-28 09:20:30|85981.8|85931.8|85982.2|85932.2|85983.5|85933.5|85980.9|85930.9|48
1635412840000|2021-10-28 09:20:40|85982.4|85932.4|85972.4|85947.4|85984.9|85947.5|85972.4|85932.2|39
1635412850000|2021-10-28 09:20:50|85972.2|85947.2|85984.5|85934.5|85986.2|85947.2|85972.1|85934.2|26
1635412860000|2021-10-28 09:21:00|85985|85935|85974.3|85949.3|85990.1|85949.3|85973.8|85935|50
1635412870000|2021-10-28 09:21:10|85974.2|85949.2|85983.3|85958.3|85995.2|85958.3|85974.2|85937.8|49
1635412880000|2021-10-28 09:21:20|85982.8|85957.8|86007.1|85957.1|86008.4|85958.9|85982.4|85948.4|39
1635412890000|2021-10-28 09:21:30|86007|85957|86013.5|85963.5|86014.9|85964.9|86007|85957|38
1635412900000|2021-10-28 09:21:40|86014.2|85964.2|85997.5|85972.5|86014.6|85972.5|85997.5|85960.4|32
1635412910000|2021-10-28 09:21:50|85997.6|85972.6|86010.4|85960.4|86011.4|85972.6|85996.9|85958.6|47
1635412920000|2021-10-28 09:22:00|86010.3|85960.3|86008.5|85958.5|86011.1|85961.1|86008.3|85958.3|33
1635412930000|2021-10-28 09:22:10|86008.3|85958.3|86008.9|85958.9|86011.4|85961.4|86007.9|85957.9|20
1635412940000|2021-10-28 09:22:20|86009|85959|86011.1|85961.1|86023.3|85978.8|85996.9|85957.3|55
1635412950000|2021-10-28 09:22:30|86011.2|85961.2|86007.2|85957.2|86011.2|85961.2|86006.6|85956.6|24
1635412960000|2021-10-28 09:22:40|86006.7|85956.7|86002.1|85952.1|86006.7|85956.7|86001.8|85951.8|46
1635412970000|2021-10-28 09:22:50|86001.8|85951.8|86002|85952|86003.8|85953.8|86001.7|85951.7|36
1635412980000|2021-10-28 09:23:00|86002.1|85952.1|86010.2|85960.2|86011.9|85961.9|86002|85952|43
1635412990000|2021-10-28 09:23:10|86010.4|85960.4|86010.3|85960.3|86010.7|85960.7|86010.1|85960.1|25
1635413000000|2021-10-28 09:23:20|86010.4|85960.4|86011|85961|86012.8|85962.8|86010.1|85960.1|30
1635413010000|2021-10-28 09:23:30|86011.1|85961.1|86011.5|85961.5|86011.6|85961.6|86010.8|85960.8|15
1635413020000|2021-10-28 09:23:40|86011.7|85961.7|86012|85962|86014.5|85964.5|86011.2|85961.2|23
1635413030000|2021-10-28 09:23:50|86010.4|85960.4|85989.4|85964.4|86010.7|85965.8|85988.1|85952.1|50
1635413040000|2021-10-28 09:24:00|85989.3|85964.3|85999.5|85949.5|86000.3|85964.4|85985.4|85947.8|46
1635413050000|2021-10-28 09:24:10|86000.1|85950.1|85999.9|85949.9|86001.2|85963.7|85988.7|85948.6|34
1635413060000|2021-10-28 09:24:20|86000.2|85950.2|86003.6|85953.6|86003.8|85962.3|85987.3|85949.8|28
1635413070000|2021-10-28 09:24:30|86003.4|85953.4|86001.9|85951.9|86004.9|85954.9|86001.9|85951.9|33
1635413080000|2021-10-28 09:24:40|86001|85951|85985.7|85960.7|86001|85963.1|85985|85949.3|37
1635413090000|2021-10-28 09:24:50|85985.5|85960.5|85995.6|85945.6|85995.6|85960.5|85985.5|85943.6|32
1635413100000|2021-10-28 09:25:00|85995.5|85945.5|86001.9|85951.9|86002.2|85965|85986.1|85945.1|46
1635413110000|2021-10-28 09:25:10|86002.2|85952.2|85997.8|85947.8|86004.1|85954.1|85997.8|85947.8|32
1635413120000|2021-10-28 09:25:20|85998|85948|85998.7|85948.7|85999.7|85949.7|85996.5|85946.5|44
1635413130000|2021-10-28 09:25:30|85998.6|85948.6|85996.8|85946.8|86001.5|85951.5|85994.9|85944.9|45
1635413140000|2021-10-28 09:25:40|85996.6|85946.6|85996.3|85946.3|85996.6|85946.6|85995.4|85945.4|30
1635413150000|2021-10-28 09:25:50|85996.1|85946.1|85988.9|85938.9|85996.7|85946.7|85988.2|85938.2|54
1635413160000|2021-10-28 09:26:00|85989|85939|85992.5|85942.5|85993.3|85943.3|85988.3|85938.3|29
1635413170000|2021-10-28 09:26:10|85992.6|85942.6|85991.4|85941.4|85992.6|85954.3|85979.3|85933.4|40
1635413180000|2021-10-28 09:26:20|85990.2|85940.2|85997|85947|85998.6|85948.6|85990.2|85940.2|43
1635413190000|2021-10-28 09:26:30|85997.3|85947.3|85997|85947|85998.3|85948.3|85996.4|85946.4|27
1635413200000|2021-10-28 09:26:40|85996.8|85946.8|86003|85953|86005|85955|85996.8|85946.8|24
1635413210000|2021-10-28 09:26:50|86003.3|85953.3|86023.8|85973.8|86023.8|85973.8|86002|85952|58
1635413220000|2021-10-28 09:27:00|86024.1|85974.1|86034.7|85984.7|86040.2|85990.2|86024.1|85974.1|61
1635413230000|2021-10-28 09:27:10|86034.5|85984.5|86031.8|85981.8|86034.8|85984.8|86031.3|85981.3|26
1635413240000|2021-10-28 09:27:20|86031.5|85981.5|86031.1|85981.1|86034.4|85984.4|86029.9|85979.9|44
1635413250000|2021-10-28 09:27:30|86031.2|85981.2|86030.3|85980.3|86031.2|85981.2|86028|85978|32
1635413260000|2021-10-28 09:27:40|86030.5|85980.5|86027.6|85977.6|86032.7|85982.7|86027.6|85977.6|42
1635413270000|2021-10-28 09:27:50|86027.7|85977.7|86021|85971|86028.1|85978.1|86021|85971|47
1635413280000|2021-10-28 09:28:00|86021.2|85971.2|86014.9|85964.9|86021.2|85971.2|86013.1|85963.1|41
1635413290000|2021-10-28 09:28:10|86015.1|85965.1|86010.8|85960.8|86015.1|85974.2|85997.5|85960.2|42
1635413300000|2021-10-28 09:28:20|86010.9|85960.9|86012.4|85962.4|86012.5|85962.5|86010.4|85960.4|19
1635413310000|2021-10-28 09:28:30|86011.5|85961.5|86013.1|85963.1|86015.6|85965.6|86008.7|85958.7|54
1635413320000|2021-10-28 09:28:40|86013.3|85963.3|86010.2|85960.2|86014.5|85964.5|86009.9|85959.9|38
1635413330000|2021-10-28 09:28:50|86011.2|85961.2|86008.7|85958.7|86011.2|85961.2|86007.5|85957.5|30
1635413340000|2021-10-28 09:29:00|86008.6|85958.6|86010.9|85960.9|86011.1|85961.1|86008.5|85958.5|18
1635413350000|2021-10-28 09:29:10|86009.9|85959.9|85996|85971|86009.9|85971.2|85995.8|85958.4|23
1635413360000|2021-10-28 09:29:20|85995.6|85970.6|85996.9|85971.9|85997.6|85972.6|85995.2|85970.2|42
1635413370000|2021-10-28 09:29:30|85996.1|85971.1|86007.3|85957.3|86008.2|85971.6|85992.9|85956|32
1635413380000|2021-10-28 09:29:40|86007.7|85957.7|86012.2|85962.2|86014.1|85964.1|86006.7|85956.7|40
1635413390000|2021-10-28 09:29:50|86012.3|85962.3|86002.3|85977.3|86012.7|85977.3|85999.3|85961.8|24
1635413400000|2021-10-28 09:30:00|86001.4|85976.4|86023.1|85973.1|86023.2|85977.5|86001.2|85964.4|47
1635413410000|2021-10-28 09:30:10|86023.4|85973.4|86023.6|85973.6|86023.8|85973.8|86021.4|85971.4|43
1635413420000|2021-10-28 09:30:20|86023.5|85973.5|86025.7|86000.7|86038.4|86001|86022.9|85972.9|58
1635413430000|2021-10-28 09:30:30|86025.3|86000.3|86035.1|85985.1|86037.8|86001.9|86025.3|85984.2|43
1635413440000|2021-10-28 09:30:40|86035|85985|86030|85980|86035.1|85991.5|86015.8|85978.4|39
1635413450000|2021-10-28 09:30:50|86029.9|85979.9|86034|85984|86034|85984|86029.1|85979.1|32
1635413460000|2021-10-28 09:31:00|86033.7|85983.7|86039.8|85989.8|86040|85990|86033.4|85983.4|42
1635413470000|2021-10-28 09:31:10|86039.7|85989.7|86041.3|85991.3|86044.1|85994.1|86038.7|85988.7|50
1635413480000|2021-10-28 09:31:20|86041.6|85991.6|86041.1|85991.1|86042.7|85992.7|86041.1|85991.1|29
1635413490000|2021-10-28 09:31:30|86042.1|85992.1|86040.2|85990.2|86043.5|85993.5|86040.1|85990.1|27
1635413500000|2021-10-28 09:31:40|86039.9|85989.9|86030.2|86005.2|86042|86005.7|86027.4|85989.8|40
1635413510000|2021-10-28 09:31:50|86030|86005|86046.8|85996.8|86048.2|86005.3|86029.4|85994.6|37
1635413520000|2021-10-28 09:32:00|86046.9|85996.9|86053.3|86003.3|86054.8|86004.8|86045.9|85995.9|45
1635413530000|2021-10-28 09:32:10|86053.7|86003.7|86056.1|86006.1|86056.7|86006.7|86051.9|86001.9|49
1635413540000|2021-10-28 09:32:20|86056.2|86006.2|86063.6|86013.6|86064.7|86014.7|86056.1|86006.1|63
1635413550000|2021-10-28 09:32:30|86063.8|86013.8|86065.2|86015.2|86065.2|86015.2|86061.4|86011.4|39
1635413560000|2021-10-28 09:32:40|86065|86015|86062.4|86012.4|86065|86015|86061.2|86011.2|31
1635413570000|2021-10-28 09:32:50|86061.6|86011.6|86049.4|86024.4|86062.2|86025.2|86049.4|86010.4|31
1635413580000|2021-10-28 09:33:00|86049.5|86024.5|86061.7|86011.7|86064.1|86024.7|86048.7|86008.3|49
1635413590000|2021-10-28 09:33:10|86062.3|86012.3|86063.3|86013.3|86064.4|86014.4|86061.3|86011.3|34
1635413600000|2021-10-28 09:33:20|86063.2|86013.2|86061.7|86011.7|86063.2|86013.2|86061|86011|37
1635413610000|2021-10-28 09:33:30|86061.5|86011.5|86055.5|86005.5|86064.6|86024.8|86045.8|86005.5|44
1635413620000|2021-10-28 09:33:40|86055.8|86005.8|86052.7|86002.7|86056.2|86006.2|86051.9|86001.9|57
1635413630000|2021-10-28 09:33:50|86052.6|86002.6|86052|86002|86052.6|86002.6|86050.1|86000.1|46
1635413640000|2021-10-28 09:34:00|86052.1|86002.1|86053.1|86003.1|86053.3|86003.3|86050|86000|34
1635413650000|2021-10-28 09:34:10|86053.4|86003.4|86054.2|86004.2|86055.7|86017.7|86041.3|86000.1|47
1635413660000|2021-10-28 09:34:20|86054|86004|86056.8|86006.8|86060.9|86010.9|86052.9|86002.9|45
1635413670000|2021-10-28 09:34:30|86056.9|86006.9|86062.9|86012.9|86064.1|86019|86043.1|86005.7|53
1635413680000|2021-10-28 09:34:40|86061.8|86011.8|86071.7|86021.7|86075.6|86025.6|86061.3|86011.3|63
1635413690000|2021-10-28 09:34:50|86071.9|86021.9|86077.7|86027.7|86079.1|86034.7|86058.1|86018.2|57
1635413700000|2021-10-28 09:35:00|86077.3|86027.3|86067.5|86017.5|86077.3|86027.3|86065.4|86015.4|61
1635413710000|2021-10-28 09:35:10|86066.5|86016.5|86068.9|86018.9|86071|86034.3|86058.1|86013.6|59
1635413720000|2021-10-28 09:35:20|86069.3|86019.3|86065.7|86040.7|86081.2|86042.7|86065.7|86019.1|51
1635413730000|2021-10-28 09:35:30|86078.3|86028.3|86069.3|86019.3|86078.9|86028.9|86069.3|86019.3|49
1635413740000|2021-10-28 09:35:40|86068.9|86018.9|86057.5|86007.5|86071.8|86026.5|86051.5|86006.3|49
1635413750000|2021-10-28 09:35:50|86055.8|86005.8|86052.6|86002.6|86059.6|86018.2|86041.4|86000.3|40
1635413760000|2021-10-28 09:36:00|86052.5|86002.5|86049.9|85999.9|86053.3|86003.3|86049.7|85999.7|29
1635413770000|2021-10-28 09:36:10|86050|86000|86037.8|86012.8|86050.8|86014.8|86037.4|85999.1|48
1635413780000|2021-10-28 09:36:20|86038.1|86013.1|86052.9|86002.9|86054.2|86013.1|86036.9|86000|40
1635413790000|2021-10-28 09:36:30|86052.6|86002.6|86054.6|86004.6|86055.5|86005.5|86052.2|86002.2|36
1635413800000|2021-10-28 09:36:40|86054.4|86004.4|86057.7|86007.7|86058.4|86019.1|86044|86004|33
1635413810000|2021-10-28 09:36:50|86057.9|86007.9|86057.9|86007.9|86057.9|86007.9|86055.9|86005.9|31
1635413820000|2021-10-28 09:37:00|86057.7|86007.7|86040.5|86015.5|86057.7|86015.5|86040.5|86002.7|27
1635413830000|2021-10-28 09:37:10|86040.8|86015.8|86053.7|86003.7|86055|86016.3|86040.6|86002.7|39
1635413840000|2021-10-28 09:37:20|86053.5|86003.5|86054.7|86004.7|86054.9|86004.9|86052.4|86002.4|42
1635413850000|2021-10-28 09:37:30|86054.1|86004.1|86041.4|86016.4|86054.5|86016.4|86040.8|86003.2|27
1635413860000|2021-10-28 09:37:40|86041.7|86016.7|86054.3|86004.3|86054.8|86018.4|86041.5|86004.1|20
1635413870000|2021-10-28 09:37:50|86054.6|86004.6|86054.3|86004.3|86054.6|86004.6|86053.1|86003.1|24
1635413880000|2021-10-28 09:38:00|86054.1|86004.1|86053.8|86003.8|86054.7|86004.7|86053.8|86003.8|14
1635413890000|2021-10-28 09:38:10|86053.5|86003.5|86039.7|86014.7|86053.9|86014.7|86039.7|86001.9|13
1635413900000|2021-10-28 09:38:20|86040|86015|86052.2|86002.2|86053|86015.6|86039.9|86002|25
1635413910000|2021-10-28 09:38:30|86052.8|86002.8|86054.4|86004.4|86054.4|86004.4|86052.8|86002.8|22
1635413920000|2021-10-28 09:38:40|86054.3|86004.3|86041.3|85991.3|86054.3|86009.4|86034.4|85991.1|29
1635413930000|2021-10-28 09:38:50|86041.1|85991.1|86039.2|85989.2|86041.2|85991.2|86039.2|85989.2|24
1635413940000|2021-10-28 09:39:00|86038.3|85988.3|86033.6|85983.6|86039.4|85997.9|86022.7|85982.9|37
1635413950000|2021-10-28 09:39:10|86033.3|85983.3|86034.7|85984.7|86034.8|85984.8|86033|85983|20
1635413960000|2021-10-28 09:39:20|86035.5|85985.5|86025|85975|86035.8|85990.7|86012.6|85974.7|51
1635413970000|2021-10-28 09:39:30|86025.4|85975.4|86030.3|85980.3|86030.3|85990.8|86015|85973.4|37
1635413980000|2021-10-28 09:39:40|86030.2|85980.2|86024.6|85974.6|86030.2|85987.4|86010.5|85973.6|41
1635413990000|2021-10-28 09:39:50|86024.7|85974.7|86032.3|85982.3|86032.6|85982.6|86024.7|85974.7|39
1635414000000|2021-10-28 09:40:00|86033.1|85983.1|86024.5|85974.5|86033.1|85983.1|86024|85974|43
1635414010000|2021-10-28 09:40:10|86024.2|85974.2|86023.7|85973.7|86025|85975|86023.2|85973.2|30
1635414020000|2021-10-28 09:40:20|86023.4|85973.4|86027.5|85977.5|86027.5|85977.5|86021.7|85971.7|40
1635414030000|2021-10-28 09:40:30|86029.1|85979.1|86028.2|85978.2|86029.2|85979.2|86026.4|85976.4|38
1635414040000|2021-10-28 09:40:40|86028.1|85978.1|86030|85980|86030.8|85980.8|86027.2|85977.2|36
1635414050000|2021-10-28 09:40:50|86029.7|85979.7|86024.3|85974.3|86030.1|85987.6|86012.6|85973.6|33
1635414060000|2021-10-28 09:41:00|86024.4|85974.4|86022.5|85972.5|86028.1|85978.1|86021.6|85971.6|35
1635414070000|2021-10-28 09:41:10|86021.3|85971.3|86017.9|85967.9|86021.7|85971.7|86016.2|85966.2|40
1635414080000|2021-10-28 09:41:20|86018.2|85968.2|86017.4|85967.4|86018.6|85968.6|86017.3|85967.3|26
1635414090000|2021-10-28 09:41:30|86017.5|85967.5|86016.4|85966.4|86017.9|85967.9|86016.1|85966.1|18
1635414100000|2021-10-28 09:41:40|86016.3|85966.3|86015.9|85965.9|86016.7|85966.7|86015.8|85965.8|16
1635414110000|2021-10-28 09:41:50|86015.6|85965.6|86016.6|85966.6|86016.6|85966.6|86013.4|85963.4|26
1635414120000|2021-10-28 09:42:00|86016.7|85966.7|86012.4|85962.4|86016.7|85966.7|86010.6|85960.6|35
1635414130000|2021-10-28 09:42:10|86012.3|85962.3|86006.7|85956.7|86012.4|85962.4|86005|85955|42
1635414140000|2021-10-28 09:42:20|86007|85957|86009.2|85959.2|86009.9|85959.9|86007|85957|32
1635414150000|2021-10-28 09:42:30|86008.1|85958.1|86018.1|85968.1|86018.1|85978.2|85993.2|85955.4|47
1635414160000|2021-10-28 09:42:40|86018.5|85968.5|86026.2|85976.2|86031.9|85981.9|86018.3|85968.3|44
1635414170000|2021-10-28 09:42:50|86026.7|85976.7|86015.3|85990.3|86027.7|85990.6|86014.9|85976.5|26
1635414180000|2021-10-28 09:43:00|86014.9|85989.9|86025.6|85975.6|86026.3|85990|86014.3|85974.5|21
1635414190000|2021-10-28 09:43:10|86025.7|85975.7|86007.8|85982.8|86025.7|85982.8|86007.8|85970.4|31
1635414200000|2021-10-28 09:43:20|86007.7|85982.7|86027.4|85977.4|86028.4|85988.5|86007.7|85971.8|46
1635414210000|2021-10-28 09:43:30|86027.2|85977.2|86026|85976|86027.3|85977.3|86026|85976|20
1635414220000|2021-10-28 09:43:40|86024.8|85974.8|86026.3|85976.3|86026.5|85976.5|86024.5|85974.5|31
1635414230000|2021-10-28 09:43:50|86026.8|85976.8|86028.9|85978.9|86029.9|85979.9|86026.8|85976.8|25
1635414240000|2021-10-28 09:44:00|86028.8|85978.8|86025.6|85975.6|86029.1|85979.1|86025.2|85975.2|29
1635414250000|2021-10-28 09:44:10|86025.5|85975.5|86023.3|85973.3|86025.7|85975.7|86023.3|85973.3|22
1635414260000|2021-10-28 09:44:20|86023.1|85973.1|86019|85969|86023.1|85983.5|86007.5|85968.9|31
1635414270000|2021-10-28 09:44:30|86018.9|85968.9|86026.1|85976.1|86026.3|85976.3|86018.9|85968.9|31
1635414280000|2021-10-28 09:44:40|86026.3|85976.3|86025.9|85975.9|86026.3|85976.3|86024.2|85974.2|30
1635414290000|2021-10-28 09:44:50|86025.8|85975.8|86026.3|85976.3|86027.1|85977.1|86022.4|85972.4|40
1635414300000|2021-10-28 09:45:00|86026.1|85976.1|86022.7|85972.7|86026.5|85976.5|86020.9|85970.9|40
1635414310000|2021-10-28 09:45:10|86022.8|85972.8|86016.5|85966.5|86024.6|85974.6|86014.8|85964.8|39
1635414320000|2021-10-28 09:45:20|86015.3|85965.3|86016.3|85966.3|86017.7|85978.7|86002.5|85964.6|38
1635414330000|2021-10-28 09:45:30|86016.2|85966.2|86019.1|85969.1|86019.2|85969.2|86015.2|85965.2|22
1635414340000|2021-10-28 09:45:40|86019.2|85969.2|86017.3|85967.3|86021.9|85971.9|86016.3|85966.3|38
1635414350000|2021-10-28 09:45:50|86017.1|85967.1|86012.1|85962.1|86017.2|85974.9|85998.7|85961.3|42
1635414360000|2021-10-28 09:46:00|86012.5|85962.5|86012.5|85962.5|86013.4|85963.4|86010|85960|42
1635414370000|2021-10-28 09:46:10|86012.4|85962.4|86002.8|85952.8|86012.4|85969.4|85992.6|85952.8|43
1635414380000|2021-10-28 09:46:20|86003.7|85953.7|86005.3|85955.3|86005.6|85955.6|86003.2|85953.2|32
1635414390000|2021-10-28 09:46:30|86005.5|85955.5|86010.5|85960.5|86012.4|85962.4|86005.3|85955.3|50
1635414400000|2021-10-28 09:46:40|86009.2|85959.2|86010.7|85960.7|86015.9|85965.9|86008.2|85958.2|35
1635414410000|2021-10-28 09:46:50|86010.5|85960.5|86009.4|85959.4|86013.3|85963.3|86008.9|85958.9|50
1635414420000|2021-10-28 09:47:00|86009.2|85959.2|86011.3|85961.3|86012.9|85962.9|86009.2|85959.2|29
1635414430000|2021-10-28 09:47:10|86011.2|85961.2|86018.3|85968.3|86018.9|85968.9|86010.1|85960.1|28
1635414440000|2021-10-28 09:47:20|86017.7|85967.7|86019.9|85969.9|86022.1|85972.1|86017.7|85967.7|43
1635414450000|2021-10-28 09:47:30|86019.5|85969.5|86026.5|85976.5|86027|85977|86019.2|85969.2|48
1635414460000|2021-10-28 09:47:40|86026.3|85976.3|86025.9|85975.9|86026.3|85976.3|86023|85973|32
1635414470000|2021-10-28 09:47:50|86028.2|85978.2|86036.6|85986.6|86037.7|85987.7|86028.2|85978.2|44
1635414480000|2021-10-28 09:48:00|86036.7|85986.7|86042.6|85992.6|86042.8|85992.8|86036.7|85986.7|58
1635414490000|2021-10-28 09:48:10|86042.7|85992.7|86047|85997|86049.2|85999.2|86042.7|85992.7|50
1635414500000|2021-10-28 09:48:20|86046.9|85996.9|86048.2|85998.2|86048.2|85998.2|86046.6|85996.6|15
1635414510000|2021-10-28 09:48:30|86048|85998|86034.2|86009.2|86053.2|86009.5|86034.1|85996.8|46
1635414520000|2021-10-28 09:48:40|86034.5|86009.5|86046.9|85996.9|86047.2|86009.5|86034.2|85996.7|22
1635414530000|2021-10-28 09:48:50|86046.8|85996.8|86038.5|85988.5|86046.8|85996.8|86037.6|85987.6|43
1635414540000|2021-10-28 09:49:00|86038.4|85988.4|86038.3|85988.3|86038.7|85988.7|86037.6|85987.6|32
1635414550000|2021-10-28 09:49:10|86038.4|85988.4|86035.6|85985.6|86038.5|85988.5|86035.1|85985.1|20
1635414560000|2021-10-28 09:49:20|86035.7|85985.7|86038.1|85988.1|86039.4|85989.4|86035.6|85985.6|33
1635414570000|2021-10-28 09:49:30|86038.3|85988.3|86039|85989|86040.2|85990.2|86037.1|85987.1|38
1635414580000|2021-10-28 09:49:40|86039.3|85989.3|86047.1|85997.1|86048.6|85998.6|86039|85989|46
1635414590000|2021-10-28 09:49:50|86047.5|85997.5|86047.5|85997.5|86050.2|86000.2|86047.3|85997.3|44
1635414600000|2021-10-28 09:50:00|86046.9|85996.9|86040.9|85990.9|86046.9|85996.9|86040.7|85990.7|30
1635414610000|2021-10-28 09:50:10|86040.8|85990.8|86042.8|85992.8|86045|85995|86040.5|85990.5|39
1635414620000|2021-10-28 09:50:20|86043.1|85993.1|86039.4|85989.4|86043.1|85993.1|86039.4|85989.4|34
1635414630000|2021-10-28 09:50:30|86039.2|85989.2|86039.7|85989.7|86040|85990|86036.4|85986.4|27
1635414640000|2021-10-28 09:50:40|86038.7|85988.7|86041|85991|86042|85992|86038.7|85988.7|36
1635414650000|2021-10-28 09:50:50|86040.8|85990.8|86037.6|85987.6|86041|85991|86035.9|85985.9|40
1635414660000|2021-10-28 09:51:00|86037.5|85987.5|86042.7|85992.7|86043.4|85993.4|86037.5|85987.5|27
1635414670000|2021-10-28 09:51:10|86042.2|85992.2|86041.3|85991.3|86042.3|85992.3|86041.3|85991.3|18
1635414680000|2021-10-28 09:51:20|86041.4|85991.4|86042.1|85992.1|86042.2|85992.2|86041.1|85991.1|11
1635414690000|2021-10-28 09:51:30|86042.2|85992.2|86029.6|86004.6|86042.3|86005.2|86028.8|85992.2|27
1635414700000|2021-10-28 09:51:40|86034.2|86009.2|86052.8|86002.8|86052.8|86009.2|86034.2|85994.7|31
1635414710000|2021-10-28 09:51:50|86053.1|86003.1|86050.5|86000.5|86054.7|86004.7|86049.3|85999.3|41
1635414720000|2021-10-28 09:52:00|86050.3|86000.3|86045.6|85995.6|86050.9|86000.9|86045.6|85995.6|43
1635414730000|2021-10-28 09:52:10|86049|85999|86042|85992|86050.3|86000.3|86041.6|85991.6|40
1635414740000|2021-10-28 09:52:20|86041.7|85991.7|86038.8|85988.8|86042|85992|86038.4|85988.4|35
1635414750000|2021-10-28 09:52:30|86039|85989|86037.6|85987.6|86039|85989|86037.6|85987.6|20
1635414760000|2021-10-28 09:52:40|86037.7|85987.7|86038.5|85988.5|86038.6|85988.6|86037.1|85987.1|27
1635414770000|2021-10-28 09:52:50|86038.6|85988.6|86033.2|85983.2|86038.7|85996.3|86019.6|85983.2|32
1635414780000|2021-10-28 09:53:00|86033.5|85983.5|86022|85972|86033.9|85983.9|86021.8|85971.8|21
1635414790000|2021-10-28 09:53:10|86021|85971|86009.5|85959.5|86021.7|85974.7|85999.7|85959.3|50
1635414800000|2021-10-28 09:53:20|86009.3|85959.3|86009.6|85959.6|86009.9|85959.9|86009.1|85959.1|29
1635414810000|2021-10-28 09:53:30|86009.4|85959.4|86010.2|85960.2|86010.2|85960.2|86009.2|85959.2|29
1635414820000|2021-10-28 09:53:40|86010.4|85960.4|86009.9|85959.9|86010.9|85960.9|86009.5|85959.5|20
1635414830000|2021-10-28 09:53:50|86009.7|85959.7|85994.5|85969.5|86010.1|85969.6|85993.7|85956.2|32
1635414840000|2021-10-28 09:54:00|85994.3|85969.3|86000.6|85950.6|86007.1|85969.3|85989.5|85950.6|52
1635414850000|2021-10-28 09:54:10|86000.5|85950.5|85988.6|85938.6|86000.5|85950.5|85974.6|85936.7|49
1635414860000|2021-10-28 09:54:20|85988.2|85938.2|85983|85933|85990.3|85940.3|85983|85933|45
1635414870000|2021-10-28 09:54:30|85983.2|85933.2|85980.3|85930.3|85984.3|85934.3|85980.3|85930.3|33
1635414880000|2021-10-28 09:54:40|85967.2|85942.2|85983.4|85933.4|85985.6|85942.3|85967.2|85929.9|48
1635414890000|2021-10-28 09:54:50|85983.1|85933.1|85984|85934|85984.1|85934.1|85981.6|85931.6|28
1635414900000|2021-10-28 09:55:00|85983.2|85933.2|85982|85932|85983.2|85933.2|85981.5|85931.5|24
1635414910000|2021-10-28 09:55:10|85981.9|85931.9|85974.2|85924.2|85982|85939.5|85964.5|85923|35
1635414920000|2021-10-28 09:55:20|85975|85925|85974.8|85924.8|85975.9|85925.9|85972.4|85922.4|42
1635414930000|2021-10-28 09:55:30|85974.7|85924.7|85970.6|85920.6|85975.6|85925.6|85969.4|85919.4|34
1635414940000|2021-10-28 09:55:40|85970.1|85920.1|85960.2|85910.2|85972.7|85922.7|85946.4|85910|48
1635414950000|2021-10-28 09:55:50|85960.1|85910.1|85960.6|85910.6|85961.2|85911.2|85958.4|85908.4|43
1635414960000|2021-10-28 09:56:00|85961.4|85911.4|85962.6|85912.6|85963.5|85913.5|85960.1|85910.1|36
1635414970000|2021-10-28 09:56:10|85962.8|85912.8|85950.7|85925.7|85963.3|85926.5|85950.5|85912|30
1635414980000|2021-10-28 09:56:20|85950.5|85925.5|85968.9|85918.9|85971|85925.6|85949.7|85915.4|54
1635414990000|2021-10-28 09:56:30|85968.7|85918.7|85974.8|85924.8|85975.5|85925.5|85968.7|85918.7|39
1635415000000|2021-10-28 09:56:40|85973.3|85923.3|85972.3|85922.3|85975.3|85925.3|85972.3|85922.3|50
1635415010000|2021-10-28 09:56:50|85972|85922|85968.9|85918.9|85972.3|85922.3|85968.9|85918.9|43
1635415020000|2021-10-28 09:57:00|85969|85919|85965.5|85915.5|85970.2|85920.2|85964.7|85914.7|45
1635415030000|2021-10-28 09:57:10|85965.3|85915.3|85967.8|85917.8|85968.2|85918.2|85963.6|85913.6|42
1635415040000|2021-10-28 09:57:20|85968.1|85918.1|85965.8|85915.8|85969.4|85926.3|85949.2|85911.8|49
1635415050000|2021-10-28 09:57:30|85966.6|85916.6|85963|85913|85966.6|85916.6|85962.6|85912.6|43
1635415060000|2021-10-28 09:57:40|85962.8|85912.8|85964.6|85914.6|85966.6|85916.6|85962.4|85912.4|34
1635415070000|2021-10-28 09:57:50|85964.8|85914.8|85965.5|85915.5|85966.5|85916.5|85964.1|85914.1|27
1635415080000|2021-10-28 09:58:00|85965.7|85915.7|85963.6|85913.6|85968.6|85918.6|85963.6|85913.6|47
1635415090000|2021-10-28 09:58:10|85964|85914|85957.8|85907.8|85965|85915|85957.8|85907.8|33
1635415100000|2021-10-28 09:58:20|85958.9|85908.9|85957.8|85907.8|85959.5|85909.5|85957.2|85907.2|42
1635415110000|2021-10-28 09:58:30|85958|85908|85957|85907|85958.1|85908.1|85956.2|85906.2|29
1635415120000|2021-10-28 09:58:40|85957.1|85907.1|85961.4|85911.4|85963.9|85921.5|85946.1|85906.3|27
1635415130000|2021-10-28 09:58:50|85962.3|85912.3|85965.6|85915.6|85966.7|85916.7|85962.3|85912.3|44
1635415140000|2021-10-28 09:59:00|85964.9|85914.9|85965|85915|85965.8|85915.8|85964|85914|33
1635415150000|2021-10-28 09:59:10|85964.6|85914.6|85964.6|85914.6|85965.4|85915.4|85962.8|85912.8|29
1635415160000|2021-10-28 09:59:20|85964.8|85914.8|85956.3|85906.3|85964.8|85914.8|85956.3|85906.3|31
1635415170000|2021-10-28 09:59:30|85957.4|85907.4|85956.8|85906.8|85960.8|85910.8|85955.3|85905.3|49
1635415180000|2021-10-28 09:59:40|85956.7|85906.7|85956.9|85906.9|85958.3|85908.3|85955.4|85905.4|46
1635415190000|2021-10-28 09:59:50|85959.2|85909.2|85962|85912|85966.3|85916.3|85959.1|85909.1|49
1635415200000|2021-10-28 10:00:00|85962.6|85912.6|85962.9|85912.9|85964.6|85914.6|85959.2|85909.2|57
1635415210000|2021-10-28 10:00:10|85963.1|85913.1|85962.5|85912.5|85966.4|85916.4|85961.9|85911.9|42
1635415220000|2021-10-28 10:00:20|85964|85914|85966.5|85916.5|85968.4|85918.4|85962.9|85912.9|51
1635415230000|2021-10-28 10:00:30|85966.1|85916.1|85960.7|85910.7|85968.1|85918.1|85958.6|85908.6|53
1635415240000|2021-10-28 10:00:40|85961.2|85911.2|85959.4|85909.4|85962.8|85912.8|85959.3|85909.3|50
1635415250000|2021-10-28 10:00:50|85959.8|85909.8|85958.9|85908.9|85962.2|85912.2|85957|85907|39
1635415260000|2021-10-28 10:01:00|85959.1|85909.1|85964.5|85914.5|85964.7|85914.7|85958.7|85908.7|64
1635415270000|2021-10-28 10:01:10|85964.3|85914.3|85963.6|85913.6|85964.7|85914.7|85962.4|85912.4|42
1635415280000|2021-10-28 10:01:20|85963.1|85913.1|85970.5|85920.5|85971.4|85921.4|85962.8|85912.8|51
1635415290000|2021-10-28 10:01:30|85970.6|85920.6|85971.3|85921.3|85971.5|85921.5|85966.4|85916.4|49
1635415300000|2021-10-28 10:01:40|85971.2|85921.2|85967|85917|85971.2|85921.2|85965.6|85915.6|39
1635415310000|2021-10-28 10:01:50|85967.3|85917.3|85980.2|85930.2|85981.1|85931.1|85967|85917|62
1635415320000|2021-10-28 10:02:00|85980.6|85930.6|85977.7|85927.7|85982|85932|85976.5|85926.5|52
1635415330000|2021-10-28 10:02:10|85977.9|85927.9|85980|85930|85980.2|85930.2|85976.8|85926.8|32
1635415340000|2021-10-28 10:02:20|85979.9|85929.9|85970.6|85920.6|85980.6|85930.6|85970.6|85920.6|55
1635415350000|2021-10-28 10:02:30|85970.3|85920.3|85958.7|85908.7|85971.5|85921.5|85956.1|85906.1|41
1635415360000|2021-10-28 10:02:40|85958.8|85908.8|85958.1|85908.1|85959.1|85909.1|85957.6|85907.6|32
1635415370000|2021-10-28 10:02:50|85958.4|85908.4|85963.9|85913.9|85965.8|85915.8|85958.3|85908.3|37
1635415380000|2021-10-28 10:03:00|85963.1|85913.1|85955.2|85905.2|85963.4|85913.4|85953.3|85903.3|53
1635415390000|2021-10-28 10:03:10|85954.6|85904.6|85956.4|85906.4|85958.4|85908.4|85954.6|85904.6|36
1635415400000|2021-10-28 10:03:20|85956.5|85906.5|85961.5|85911.5|85961.6|85911.6|85956.5|85906.5|23
1635415410000|2021-10-28 10:03:30|85961.6|85911.6|85969.7|85919.7|85969.7|85919.7|85960.9|85910.9|54
1635415420000|2021-10-28 10:03:40|85956.6|85931.6|85969.8|85919.8|85971.1|85931.6|85956.2|85916.8|49
1635415430000|2021-10-28 10:03:50|85969.6|85919.6|85972.5|85922.5|85972.7|85932.2|85956.8|85919.4|30
1635415440000|2021-10-28 10:04:00|85972.4|85922.4|85976|85926|85976.2|85926.2|85972.4|85922.4|24
1635415450000|2021-10-28 10:04:10|85975.9|85925.9|85968.8|85918.8|85975.9|85925.9|85967.2|85917.2|31
1635415460000|2021-10-28 10:04:20|85968.9|85918.9|85969.8|85919.8|85970.9|85920.9|85968.9|85918.9|34
1635415470000|2021-10-28 10:04:30|85969.5|85919.5|85961.8|85911.8|85969.9|85929.7|85953.4|85911.5|32
1635415480000|2021-10-28 10:04:40|85962.1|85912.1|85950.5|85925.5|85962.3|85926.9|85949.3|85911.8|29
1635415490000|2021-10-28 10:04:50|85950.4|85925.4|85966.8|85916.8|85967.5|85928.5|85949.9|85909.4|44
1635415500000|2021-10-28 10:05:00|85966.6|85916.6|85960.3|85910.3|85966.7|85922.1|85947.1|85910|36
1635415510000|2021-10-28 10:05:10|85960.2|85910.2|85958.8|85908.8|85961.8|85911.8|85958.8|85908.8|44
1635415520000|2021-10-28 10:05:20|85958.6|85908.6|85961.1|85911.1|85961.9|85911.9|85958.6|85908.6|28
1635415530000|2021-10-28 10:05:30|85961.2|85911.2|85960.7|85910.7|85961.7|85911.7|85958.8|85908.8|30
1635415540000|2021-10-28 10:05:40|85960.2|85910.2|85962.2|85912.2|85962.6|85912.6|85960.2|85910.2|24
1635415550000|2021-10-28 10:05:50|85962.4|85912.4|85962.7|85912.7|85963.1|85913.1|85960.8|85910.8|26
1635415560000|2021-10-28 10:06:00|85962.9|85912.9|85968|85918|85968|85918|85962.8|85912.8|29
1635415570000|2021-10-28 10:06:10|85967.8|85917.8|85959.4|85909.4|85967.8|85917.8|85959.4|85909.4|33
1635415580000|2021-10-28 10:06:20|85959.7|85909.7|85960.1|85910.1|85960.1|85910.1|85959.1|85909.1|28
1635415590000|2021-10-28 10:06:30|85959.9|85909.9|85959.4|85909.4|85960.1|85910.1|85959.3|85909.3|19
1635415600000|2021-10-28 10:06:40|85959.3|85909.3|85956.3|85906.3|85959.3|85922.1|85946|85906.3|14
1635415610000|2021-10-28 10:06:50|85956.1|85906.1|85948.1|85898.1|85956.1|85919|85943.6|85897.9|40
1635415620000|2021-10-28 10:07:00|85947.7|85897.7|85941.1|85891.1|85948.2|85898.2|85940.8|85890.8|50
1635415630000|2021-10-28 10:07:10|85940.9|85890.9|85941.1|85891.1|85941.8|85891.8|85938.2|85888.2|42
1635415640000|2021-10-28 10:07:20|85941.4|85891.4|85940.8|85890.8|85942|85892|85939.8|85889.8|34
1635415650000|2021-10-28 10:07:30|85940.6|85890.6|85943.3|85893.3|85944.2|85894.2|85940.6|85890.6|24
1635415660000|2021-10-28 10:07:40|85942.7|85892.7|85944.4|85894.4|85946.5|85896.5|85942.7|85892.7|23
1635415670000|2021-10-28 10:07:50|85944.3|85894.3|85943.1|85893.1|85944.3|85894.3|85942.7|85892.7|30
1635415680000|2021-10-28 10:08:00|85943.3|85893.3|85947.7|85897.7|85948.4|85909.3|85933.7|85893.2|41
1635415690000|2021-10-28 10:08:10|85948.1|85898.1|85942.8|85892.8|85948.2|85905.3|85926.7|85889.3|50
1635415700000|2021-10-28 10:08:20|85942.6|85892.6|85943.9|85893.9|85945.1|85895.1|85941.8|85891.8|45
1635415710000|2021-10-28 10:08:30|85944|85894|85943.3|85893.3|85946.1|85896.1|85943.3|85893.3|27
1635415720000|2021-10-28 10:08:40|85943.5|85893.5|85943|85893|85945.9|85895.9|85942.5|85892.5|25
1635415730000|2021-10-28 10:08:50|85943.1|85893.1|85942.8|85892.8|85943.1|85893.1|85939|85889|43
1635415740000|2021-10-28 10:09:00|85942.7|85892.7|85930|85905|85944.9|85905.3|85929.6|85892.5|40
1635415750000|2021-10-28 10:09:10|85930.4|85905.4|85929.8|85904.8|85930.4|85905.4|85927.9|85902.9|36
1635415760000|2021-10-28 10:09:20|85929.5|85904.5|85947|85897|85947|85908.6|85929.3|85894.3|45
1635415770000|2021-10-28 10:09:30|85947.3|85897.3|85945.9|85895.9|85948.6|85898.6|85945|85895|34
1635415780000|2021-10-28 10:09:40|85945.3|85895.3|85945.5|85895.5|85945.5|85895.5|85942.8|85892.8|34
1635415790000|2021-10-28 10:09:50|85945.3|85895.3|85931.8|85906.8|85946.7|85909.8|85931.8|85894.1|35
1635415800000|2021-10-28 10:10:00|85931.7|85906.7|85941|85891|85942.2|85907.1|85926.8|85890.1|39
1635415810000|2021-10-28 10:10:10|85940.9|85890.9|85949.4|85899.4|85949.4|85908.6|85926.4|85889.4|51
1635415820000|2021-10-28 10:10:20|85949.5|85899.5|85936.5|85911.5|85949.7|85911.7|85936.4|85898.7|27
1635415830000|2021-10-28 10:10:30|85935.7|85910.7|85949|85899|85951.6|85911.4|85935.7|85898.3|31
1635415840000|2021-10-28 10:10:40|85948.7|85898.7|85952.3|85902.3|85952.3|85902.3|85948.4|85898.4|29
1635415850000|2021-10-28 10:10:50|85952|85902|85944.3|85919.3|85957.6|85919.3|85943.3|85901.7|30
1635415860000|2021-10-28 10:11:00|85944.7|85919.7|85943.7|85918.7|85944.7|85919.7|85943.2|85918.2|24
1635415870000|2021-10-28 10:11:10|85943.9|85918.9|85954.6|85904.6|85957.1|85919.4|85943.9|85904.5|17
1635415880000|2021-10-28 10:11:20|85954.5|85904.5|85939.4|85914.4|85954.6|85918|85939.3|85903.5|31
1635415890000|2021-10-28 10:11:30|85939.6|85914.6|85940.5|85915.5|85940.6|85915.6|85939.1|85914.1|19
1635415900000|2021-10-28 10:11:40|85940|85915|85954.3|85904.3|85954.3|85916.2|85940|85903.3|23
1635415910000|2021-10-28 10:11:50|85954.4|85904.4|85945.4|85920.4|85958|85920.6|85945.1|85904.1|29
1635415920000|2021-10-28 10:12:00|85946|85921|85946.4|85921.4|85948.2|85923.2|85945.8|85920.8|25
1635415930000|2021-10-28 10:12:10|85947.5|85922.5|85960.9|85910.9|85962.5|85925|85947.5|85910.2|33
1635415940000|2021-10-28 10:12:20|85961.2|85911.2|85949.2|85924.2|85961.8|85924.8|85949.2|85908.8|30
1635415950000|2021-10-28 10:12:30|85949|85924|85963.6|85913.6|85964.3|85925.7|85948.8|85912.6|36
1635415960000|2021-10-28 10:12:40|85963.7|85913.7|85961.8|85911.8|85963.7|85913.7|85961.6|85911.6|19
1635415970000|2021-10-28 10:12:50|85962.4|85912.4|85950.6|85925.6|85963.7|85925.6|85950.5|85912.1|22
1635415980000|2021-10-28 10:13:00|85950.5|85925.5|85949.2|85924.2|85950.5|85925.5|85948.4|85923.4|23
1635415990000|2021-10-28 10:13:10|85948.9|85923.9|85951|85926|85951|85926|85948.6|85923.6|25
1635416000000|2021-10-28 10:13:20|85950.7|85925.7|85949.5|85924.5|85951.7|85926.7|85949.5|85924.5|29
1635416010000|2021-10-28 10:13:30|85949.3|85924.3|85959|85909|85959.5|85925|85949.2|85909|15
1635416020000|2021-10-28 10:13:40|85958.6|85908.6|85947.4|85922.4|85959.1|85922.4|85945.7|85908.5|32
1635416030000|2021-10-28 10:13:50|85947.5|85922.5|85959.1|85909.1|85960|85922.5|85947.4|85908.6|24
1635416040000|2021-10-28 10:14:00|85959.4|85909.4|85958.1|85908.1|85959.5|85909.5|85958.1|85908.1|30
1635416050000|2021-10-28 10:14:10|85945.7|85920.7|85961.2|85911.2|85962|85923.3|85943.1|85906.4|39
1635416060000|2021-10-28 10:14:20|85961.3|85911.3|85947.2|85922.2|85961.3|85923.9|85946.4|85911.3|28
1635416070000|2021-10-28 10:14:30|85947.3|85922.3|85947.7|85922.7|85948|85923|85946.8|85921.8|29
1635416080000|2021-10-28 10:14:40|85947.8|85922.8|85951.1|85926.1|85951.5|85926.5|85947.6|85922.6|26
1635416090000|2021-10-28 10:14:50|85951.7|85926.7|85950.9|85925.9|85951.7|85926.7|85949.9|85924.9|21
1635416100000|2021-10-28 10:15:00|85950.7|85925.7|85969.9|85919.9|85970.6|85926.2|85950.5|85915.2|32
1635416110000|2021-10-28 10:15:10|85970.1|85920.1|85968.5|85918.5|85970.1|85920.1|85967.2|85917.2|35
1635416120000|2021-10-28 10:15:20|85968.7|85918.7|85967.3|85917.3|85969|85919|85967.2|85917.2|21
1635416130000|2021-10-28 10:15:30|85967.4|85917.4|85951.9|85926.9|85967.4|85926.9|85950.2|85912.7|31
1635416140000|2021-10-28 10:15:40|85952.2|85927.2|85951.4|85926.4|85952.7|85927.7|85951.4|85926.4|20
1635416150000|2021-10-28 10:15:50|85951.3|85926.3|85966.3|85916.3|85966.5|85926.8|85951.2|85915.3|25
1635416160000|2021-10-28 10:16:00|85966.6|85916.6|85953.2|85928.2|85966.6|85929|85952.2|85916.4|23
1635416170000|2021-10-28 10:16:10|85953.3|85928.3|85965.7|85915.7|85966.1|85928.8|85952.8|85915.5|19
1635416180000|2021-10-28 10:16:20|85965.6|85915.6|85966.5|85916.5|85966.6|85916.6|85965.3|85915.3|19
1635416190000|2021-10-28 10:16:30|85967.2|85917.2|85954.1|85929.1|85967.6|85929.6|85953.8|85916.6|22
1635416200000|2021-10-28 10:16:40|85953.9|85928.9|85969.7|85919.7|85970.4|85929.6|85953.6|85918.7|28
1635416210000|2021-10-28 10:16:50|85970|85920|85969.2|85919.2|85970.7|85920.7|85969|85919|22
1635416220000|2021-10-28 10:17:00|85968.8|85918.8|85951.1|85926.1|85971.5|85926.6|85951.1|85912.5|37
1635416230000|2021-10-28 10:17:10|85951|85926|85952.9|85902.9|85962.1|85926.3|85943|85901.9|50
1635416240000|2021-10-28 10:17:20|85953.3|85903.3|85955.3|85905.3|85955.7|85905.7|85953.2|85903.2|30
1635416250000|2021-10-28 10:17:30|85955|85905|85957.4|85907.4|85958.3|85908.3|85955|85905|39
1635416260000|2021-10-28 10:17:40|85957.1|85907.1|85957.2|85907.2|85957.8|85907.8|85956.7|85906.7|21
1635416270000|2021-10-28 10:17:50|85957|85907|85953.8|85903.8|85957.4|85907.4|85952.5|85902.5|45
1635416280000|2021-10-28 10:18:00|85953.5|85903.5|85945.2|85895.2|85953.5|85903.5|85944|85894|50
1635416290000|2021-10-28 10:18:10|85944.9|85894.9|85949.9|85899.9|85950.5|85900.5|85944.6|85894.6|41
1635416300000|2021-10-28 10:18:20|85950|85900|85949.2|85899.2|85951.7|85901.7|85949.1|85899.1|43
1635416310000|2021-10-28 10:18:30|85949.3|85899.3|85947.8|85897.8|85949.4|85899.4|85947.8|85897.8|21
1635416320000|2021-10-28 10:18:40|85947.9|85897.9|85950.1|85900.1|85950.3|85900.3|85947.9|85897.9|16
1635416330000|2021-10-28 10:18:50|85950|85900|85939.2|85914.2|85952|85914.8|85939|85900|31
1635416340000|2021-10-28 10:19:00|85939.3|85914.3|85952.3|85902.3|85952.6|85915.6|85939.2|85902.3|21
1635416350000|2021-10-28 10:19:10|85952.4|85902.4|85960.5|85910.5|85960.5|85910.5|85952.4|85902.4|39
1635416360000|2021-10-28 10:19:20|85960.4|85910.4|85964.2|85914.2|85967.6|85930.3|85954.1|85910.1|51
1635416370000|2021-10-28 10:19:30|85951.5|85926.5|85962.8|85912.8|85963.1|85927|85950.5|85912.8|28
1635416380000|2021-10-28 10:19:40|85962.9|85912.9|85961.7|85911.7|85964.7|85914.7|85961.6|85911.6|28
1635416390000|2021-10-28 10:19:50|85961.8|85911.8|85961.3|85911.3|85961.8|85911.8|85960.9|85910.9|15
1635416400000|2021-10-28 10:20:00|85961.1|85911.1|85969.2|85919.2|85969.3|85923.6|85948|85910.9|41
1635416410000|2021-10-28 10:20:10|85969.8|85919.8|85965.5|85915.5|85970.4|85920.4|85964.5|85914.5|51
1635416420000|2021-10-28 10:20:20|85966|85916|85959.7|85909.7|85966|85920.8|85945.4|85907.2|54
1635416430000|2021-10-28 10:20:30|85959.8|85909.8|85955.2|85905.2|85959.9|85918.4|85943|85904.9|31
1635416440000|2021-10-28 10:20:40|85955.5|85905.5|85955.7|85905.7|85955.7|85905.7|85953.9|85903.9|30
1635416450000|2021-10-28 10:20:50|85955.3|85905.3|85962.4|85912.4|85963.8|85926.3|85950.9|85905.3|39
1635416460000|2021-10-28 10:21:00|85963|85913|85962.2|85912.2|85963.1|85913.1|85961.9|85911.9|27
1635416470000|2021-10-28 10:21:10|85962.4|85912.4|85955.4|85905.4|85962.9|85912.9|85955.4|85905.4|32
1635416480000|2021-10-28 10:21:20|85955.3|85905.3|85955.2|85905.2|85956.1|85906.1|85954.5|85904.5|42
1635416490000|2021-10-28 10:21:30|85955.5|85905.5|85955.3|85905.3|85955.7|85905.7|85954.5|85904.5|22
1635416500000|2021-10-28 10:21:40|85955.1|85905.1|85930.4|85905.4|85955.1|85905.6|85929.4|85892|31
1635416510000|2021-10-28 10:21:50|85929|85904|85930|85905|85930.7|85905.7|85929|85904|30
1635416520000|2021-10-28 10:22:00|85929.8|85904.8|85927.3|85902.3|85939.7|85904.8|85925.9|85887.4|58
1635416530000|2021-10-28 10:22:10|85925.6|85900.6|85937.6|85887.6|85939.1|85900.6|85925.2|85886.4|38
1635416540000|2021-10-28 10:22:20|85938|85888|85939.2|85889.2|85939.2|85889.2|85937.6|85887.6|22
1635416550000|2021-10-28 10:22:30|85939.1|85889.1|85924.3|85899.3|85939.1|85900.8|85923.2|85887.5|36
1635416560000|2021-10-28 10:22:40|85923.6|85898.6|85924.1|85899.1|85926.5|85901.5|85923.6|85898.6|50
1635416570000|2021-10-28 10:22:50|85923.4|85898.4|85932.5|85882.5|85932.5|85898.9|85920.1|85882.5|48
1635416580000|2021-10-28 10:23:00|85932.3|85882.3|85931.3|85881.3|85932.8|85882.8|85931.1|85881.1|40
1635416590000|2021-10-28 10:23:10|85931.1|85881.1|85931|85881|85931.9|85881.9|85930.2|85880.2|27
1635416600000|2021-10-28 10:23:20|85930.9|85880.9|85917.9|85892.9|85931.2|85893.8|85917.1|85880.7|26
1635416610000|2021-10-28 10:23:30|85917.7|85892.7|85917.5|85892.5|85918.9|85893.9|85917.4|85892.4|23
1635416620000|2021-10-28 10:23:40|85917.7|85892.7|85930.2|85880.2|85930.3|85893.7|85916.4|85878|54
1635416630000|2021-10-28 10:23:50|85930|85880|85931.3|85881.3|85931.3|85881.3|85929|85879|24
1635416640000|2021-10-28 10:24:00|85931.4|85881.4|85934.8|85884.8|85937|85898.6|85922.4|85881.1|41
1635416650000|2021-10-28 10:24:10|85934.6|85884.6|85931.2|85881.2|85934.6|85884.6|85929.6|85879.6|39
1635416660000|2021-10-28 10:24:20|85918.8|85893.8|85917.9|85892.9|85919|85894|85917.7|85892.7|28
1635416670000|2021-10-28 10:24:30|85918|85893|85918.3|85893.3|85918.3|85893.3|85916.5|85891.5|28
1635416680000|2021-10-28 10:24:40|85917.8|85892.8|85918.3|85893.3|85918.9|85893.9|85917.8|85892.8|16
1635416690000|2021-10-28 10:24:50|85917.7|85892.7|85917.1|85892.1|85918.4|85893.4|85916.9|85891.9|25
1635416700000|2021-10-28 10:25:00|85917.2|85892.2|85926|85876|85926.3|85892.3|85913.8|85875.3|37
1635416710000|2021-10-28 10:25:10|85925.4|85875.4|85926|85876|85927|85877|85925.4|85875.4|24
1635416720000|2021-10-28 10:25:20|85926.1|85876.1|85918.9|85893.9|85931.9|85894.1|85916.5|85876.1|43
1635416730000|2021-10-28 10:25:30|85918.7|85893.7|85919.1|85894.1|85919.1|85894.1|85918|85893|23
1635416740000|2021-10-28 10:25:40|85918.8|85893.8|85919.6|85894.6|85919.6|85894.6|85918.4|85893.4|18
1635416750000|2021-10-28 10:25:50|85919.5|85894.5|85915.2|85890.2|85928.8|85894.6|85914.6|85877|38
1635416760000|2021-10-28 10:26:00|85915.5|85890.5|85922.3|85872.3|85925.8|85890.5|85914.1|85872.1|35
1635416770000|2021-10-28 10:26:10|85922.6|85872.6|85917.5|85867.5|85923.3|85873.3|85916.2|85866.2|46
1635416780000|2021-10-28 10:26:20|85918|85868|85916.7|85866.7|85918.1|85868.1|85916.5|85866.5|25
1635416790000|2021-10-28 10:26:30|85916.4|85866.4|85919.1|85869.1|85920.3|85870.3|85910.7|85860.7|44
1635416800000|2021-10-28 10:26:40|85918.3|85868.3|85912.3|85862.3|85919.1|85869.1|85910.9|85860.9|49
1635416810000|2021-10-28 10:26:50|85912.5|85862.5|85913.6|85863.6|85915.3|85865.3|85912|85862|42
1635416820000|2021-10-28 10:27:00|85913.4|85863.4|85908.3|85858.3|85913.4|85870.3|85894.4|85855.7|43
1635416830000|2021-10-28 10:27:10|85908.2|85858.2|85906.8|85856.8|85908.4|85858.4|85906.1|85856.1|35
1635416840000|2021-10-28 10:27:20|85907.1|85857.1|85906.7|85856.7|85907.9|85857.9|85904.6|85854.6|38
1635416850000|2021-10-28 10:27:30|85907.2|85857.2|85896.1|85871.1|85907.3|85872.2|85895.4|85857|37
1635416860000|2021-10-28 10:27:40|85896.6|85871.6|85910.2|85860.2|85912.5|85872.3|85896|85860.2|35
1635416870000|2021-10-28 10:27:50|85910.5|85860.5|85908.8|85858.8|85910.5|85860.5|85907.7|85857.7|23
1635416880000|2021-10-28 10:28:00|85909.1|85859.1|85914.2|85864.2|85914.3|85864.3|85908.8|85858.8|31
1635416890000|2021-10-28 10:28:10|85900.1|85875.1|85913.9|85863.9|85914.6|85877.3|85899|85862.7|34
1635416900000|2021-10-28 10:28:20|85913.8|85863.8|85913.9|85863.9|85914.5|85876.9|85900.8|85863.2|12
1635416910000|2021-10-28 10:28:30|85913.6|85863.6|85909.8|85859.8|85914.1|85864.1|85907.2|85857.2|38
1635416920000|2021-10-28 10:28:40|85909.9|85859.9|85908.7|85858.7|85910.1|85860.1|85908|85858|27
1635416930000|2021-10-28 10:28:50|85909|85859|85895.5|85870.5|85909|85870.6|85892.7|85855|27
1635416940000|2021-10-28 10:29:00|85895.8|85870.8|85909|85859|85911.3|85874.1|85895.8|85858.5|40
1635416950000|2021-10-28 10:29:10|85908.8|85858.8|85909.6|85859.6|85909.6|85859.6|85908.5|85858.5|28
1635416960000|2021-10-28 10:29:20|85909.4|85859.4|85909.5|85859.5|85909.8|85859.8|85908.6|85858.6|25
1635416970000|2021-10-28 10:29:30|85909.7|85859.7|85896.6|85871.6|85909.7|85871.9|85895.5|85859.4|23
1635416980000|2021-10-28 10:29:40|85896.7|85871.7|85896.8|85871.8|85899|85874|85896.1|85871.1|26
1635416990000|2021-10-28 10:29:50|85897.3|85872.3|85901.7|85876.7|85913.1|85876.7|85896.3|85862.7|26
1635417000000|2021-10-28 10:30:00|85914.4|85864.4|85914.6|85889.6|85926.7|85889.7|85913.5|85864.4|51
1635417010000|2021-10-28 10:30:10|85914.4|85889.4|85926.5|85876.5|85927.7|85889.5|85913.3|85876.4|30
1635417020000|2021-10-28 10:30:20|85926.6|85876.6|85922.4|85897.4|85934.7|85898.3|85918.5|85876.6|42
1635417030000|2021-10-28 10:30:30|85922.6|85897.6|85935.3|85885.3|85937.2|85899|85921.6|85885|34
1635417040000|2021-10-28 10:30:40|85935|85885|85935.9|85885.9|85936.4|85886.4|85934.6|85884.6|17
1635417050000|2021-10-28 10:30:50|85935.8|85885.8|85939.3|85889.3|85939.3|85897.8|85922.8|85884|15
1635417060000|2021-10-28 10:31:00|85938.6|85888.6|85925.2|85900.2|85938.6|85901.4|85924.8|85888.6|22
1635417070000|2021-10-28 10:31:10|85925.5|85900.5|85938.2|85888.2|85938.4|85900.5|85925.5|85885.3|36
1635417080000|2021-10-28 10:31:20|85938.3|85888.3|85938.3|85888.3|85942.1|85904.3|85926|85888.3|37
1635417090000|2021-10-28 10:31:30|85938.1|85888.1|85935.8|85885.8|85938.1|85888.1|85935.8|85885.8|20
1635417100000|2021-10-28 10:31:40|85934.9|85884.9|85924.5|85899.5|85936.3|85899.9|85924|85884.9|32
1635417110000|2021-10-28 10:31:50|85924.3|85899.3|85936.3|85886.3|85937.2|85899.3|85924.3|85885.6|14
1635417120000|2021-10-28 10:32:00|85936.1|85886.1|85927.3|85902.3|85939.9|85904.1|85927|85885.9|35
1635417130000|2021-10-28 10:32:10|85927|85902|85925.5|85900.5|85927.9|85902.9|85924.8|85899.8|27
1635417140000|2021-10-28 10:32:20|85925.6|85900.6|85933|85883|85940.4|85903.2|85925.6|85883|28
1635417150000|2021-10-28 10:32:30|85931.6|85881.6|85937.1|85887.1|85937.2|85898.5|85923.5|85881.6|29
1635417160000|2021-10-28 10:32:40|85937.3|85887.3|85937.6|85887.6|85938|85888|85936.4|85886.4|37
1635417170000|2021-10-28 10:32:50|85937.9|85887.9|85923.1|85898.1|85938.3|85898.1|85923.1|85884.8|23
1635417180000|2021-10-28 10:33:00|85922.9|85897.9|85922.3|85897.3|85923|85898|85921.5|85896.5|25
1635417190000|2021-10-28 10:33:10|85922|85897|85925.7|85900.7|85925.9|85900.9|85921.9|85896.9|26
1635417200000|2021-10-28 10:33:20|85925.4|85900.4|85924.2|85899.2|85925.5|85900.5|85923|85898|22
1635417210000|2021-10-28 10:33:30|85924|85899|85922.2|85897.2|85924.1|85899.1|85921.7|85896.7|23
1635417220000|2021-10-28 10:33:40|85922.3|85897.3|85923|85898|85923.9|85898.9|85922|85897|31
1635417230000|2021-10-28 10:33:50|85922.8|85897.8|85926|85901|85926|85901|85922.8|85897.8|22
1635417240000|2021-10-28 10:34:00|85925.4|85900.4|85923.1|85898.1|85925.5|85900.5|85921.6|85896.6|43
1635417250000|2021-10-28 10:34:10|85923.3|85898.3|85932.9|85882.9|85932.9|85898.3|85919.5|85881.2|20
1635417260000|2021-10-28 10:34:20|85919.5|85894.5|85929|85879|85929.7|85895|85918|85878.3|37
1635417270000|2021-10-28 10:34:30|85917.8|85892.8|85931.5|85881.5|85931.5|85893.5|85916.8|85877.4|26
1635417280000|2021-10-28 10:34:40|85931.4|85881.4|85914.7|85889.7|85931.5|85889.9|85912.1|85872.6|38
1635417290000|2021-10-28 10:34:50|85914.9|85889.9|85908.2|85883.2|85926.5|85890.9|85908.2|85871.4|38
1635417300000|2021-10-28 10:35:00|85908.3|85883.3|85910.8|85885.8|85911|85886|85908.3|85883.3|24
1635417310000|2021-10-28 10:35:10|85910.9|85885.9|85922.7|85872.7|85922.7|85885.9|85908.7|85872.1|21
1635417320000|2021-10-28 10:35:20|85922.6|85872.6|85911.7|85886.7|85927.4|85886.8|85910.1|85872|39
1635417330000|2021-10-28 10:35:30|85911.8|85886.8|85927.2|85877.2|85928|85889.4|85911.8|85873.2|43
1635417340000|2021-10-28 10:35:40|85927.3|85877.3|85922.6|85872.6|85927.5|85877.5|85922|85872|30
1635417350000|2021-10-28 10:35:50|85922.3|85872.3|85910.8|85885.8|85926.2|85888.4|85909.7|85872.3|34
1635417360000|2021-10-28 10:36:00|85910.7|85885.7|85910.8|85885.8|85911.5|85886.5|85910.5|85885.5|26
1635417370000|2021-10-28 10:36:10|85910.9|85885.9|85926.2|85876.2|85926.5|85886.4|85910.2|85875.2|32
1635417380000|2021-10-28 10:36:20|85926.4|85876.4|85913.7|85888.7|85926.4|85889|85912.9|85876.4|18
1635417390000|2021-10-28 10:36:30|85913.5|85888.5|85913.5|85888.5|85914.1|85889.1|85912.9|85887.9|24
1635417400000|2021-10-28 10:36:40|85913.7|85888.7|85914.8|85889.8|85914.8|85889.8|85913.2|85888.2|15
1635417410000|2021-10-28 10:36:50|85913.1|85888.1|85912.4|85887.4|85913.3|85888.3|85912.1|85887.1|9
1635417420000|2021-10-28 10:37:00|85913.3|85888.3|85914|85889|85914.6|85889.6|85912.8|85887.8|17
1635417430000|2021-10-28 10:37:10|85914.4|85889.4|85913.2|85888.2|85914.4|85889.4|85912.7|85887.7|13
1635417440000|2021-10-28 10:37:20|85912.9|85887.9|85922.3|85872.3|85923.5|85887.9|85911.1|85871.2|34
1635417450000|2021-10-28 10:37:30|85921.8|85871.8|85922.3|85872.3|85922.3|85872.3|85921.6|85871.6|19
1635417460000|2021-10-28 10:37:40|85922.4|85872.4|85914.5|85889.5|85926.9|85889.5|85914.2|85869.8|23
1635417470000|2021-10-28 10:37:50|85914.4|85889.4|85917.5|85892.5|85928.5|85892.7|85914|85878.4|27
1635417480000|2021-10-28 10:38:00|85917.7|85892.7|85923.2|85873.2|85924.4|85892.8|85909.7|85871.2|34
1635417490000|2021-10-28 10:38:10|85923|85873|85922.4|85872.4|85923.1|85873.1|85921.9|85871.9|28
1635417500000|2021-10-28 10:38:20|85922.3|85872.3|85921.4|85871.4|85922.8|85872.8|85921.3|85871.3|21
1635417510000|2021-10-28 10:38:30|85921.5|85871.5|85912.9|85887.9|85923.1|85888.4|85912.5|85871.3|25
1635417520000|2021-10-28 10:38:40|85913.1|85888.1|85916.5|85891.5|85930.3|85891.5|85913.1|85876.3|41
1635417530000|2021-10-28 10:38:50|85916.3|85891.3|85930.1|85880.1|85930.1|85891.5|85915.7|85877.9|24
1635417540000|2021-10-28 10:39:00|85929.9|85879.9|85931.2|85881.2|85932.7|85893.4|85917.8|85879.8|38
1635417550000|2021-10-28 10:39:10|85931.3|85881.3|85932.9|85882.9|85932.9|85882.9|85931|85881|19
1635417560000|2021-10-28 10:39:20|85933|85883|85934.2|85884.2|85934.7|85884.7|85932.8|85882.8|22
1635417570000|2021-10-28 10:39:30|85934.1|85884.1|85920.1|85895.1|85934.1|85895.1|85918.8|85882.8|25
1635417580000|2021-10-28 10:39:40|85919.7|85894.7|85918.2|85893.2|85921.1|85896.1|85918.2|85893.2|12
1635417590000|2021-10-28 10:39:50|85918.1|85893.1|85916.7|85891.7|85929.6|85893.1|85916.5|85878.5|34
1635417600000|2021-10-28 10:40:00|85916.6|85891.6|85916.6|85891.6|85917.6|85892.6|85916.2|85891.2|21
1635417610000|2021-10-28 10:40:10|85916.8|85891.8|85925.3|85875.3|85927.2|85892.1|85915.4|85875.3|29
1635417620000|2021-10-28 10:40:20|85925.7|85875.7|85914.6|85889.6|85926|85889.6|85911.7|85873.7|28
1635417630000|2021-10-28 10:40:30|85914.1|85889.1|85914.1|85889.1|85914.5|85889.5|85912.8|85887.8|22
1635417640000|2021-10-28 10:40:40|85913.9|85888.9|85915.6|85890.6|85928.5|85891.5|85913.9|85878.4|24
1635417650000|2021-10-28 10:40:50|85915.7|85890.7|85917.4|85892.4|85917.6|85892.6|85915.7|85890.7|22
1635417660000|2021-10-28 10:41:00|85917.7|85892.7|85913.5|85888.5|85917.8|85892.8|85913.3|85888.3|21
1635417670000|2021-10-28 10:41:10|85913.6|85888.6|85914.4|85889.4|85915|85890|85913.6|85888.6|23
1635417680000|2021-10-28 10:41:20|85914.5|85889.5|85929.7|85879.7|85929.7|85892.7|85914.1|85879.7|25
1635417690000|2021-10-28 10:41:30|85928.3|85878.3|85911|85886|85928.3|85891.5|85911|85873.3|31
1635417700000|2021-10-28 10:41:40|85911.1|85886.1|85914.7|85889.7|85926.9|85890.3|85908.6|85874.8|41
1635417710000|2021-10-28 10:41:50|85914.6|85889.6|85925.7|85875.7|85925.8|85889.7|85913.9|85875.5|17
1635417720000|2021-10-28 10:42:00|85925.9|85875.9|85925.9|85875.9|85926|85876|85924.6|85874.6|27
1635417730000|2021-10-28 10:42:10|85926|85876|85913.5|85888.5|85927.8|85890|85913|85875.9|22
1635417740000|2021-10-28 10:42:20|85913.4|85888.4|85914.6|85889.6|85914.6|85889.6|85913.1|85888.1|16
1635417750000|2021-10-28 10:42:30|85914.1|85889.1|85920.7|85895.7|85933.2|85896.9|85914.1|85880.5|37
1635417760000|2021-10-28 10:42:40|85920.8|85895.8|85921.5|85896.5|85921.5|85896.5|85920.6|85895.6|20
1635417770000|2021-10-28 10:42:50|85921.6|85896.6|85922.2|85897.2|85922.3|85897.3|85920.7|85895.7|19
1635417780000|2021-10-28 10:43:00|85922.3|85897.3|85917.1|85892.1|85933.3|85897.3|85917|85879.7|34
1635417790000|2021-10-28 10:43:10|85916.8|85891.8|85919.5|85894.5|85929.8|85894.8|85915.8|85879.8|34
1635417800000|2021-10-28 10:43:20|85919.4|85894.4|85920.8|85895.8|85920.8|85895.8|85918.5|85893.5|22
1635417810000|2021-10-28 10:43:30|85921|85896|85934.1|85884.1|85935.2|85896.8|85920.9|85884|22
1635417820000|2021-10-28 10:43:40|85934|85884|85932.1|85882.1|85934|85884|85932.1|85882.1|12
1635417830000|2021-10-28 10:43:50|85932.3|85882.3|85917.1|85892.1|85932.3|85895.3|85917.1|85880|29
1635417840000|2021-10-28 10:44:00|85916.6|85891.6|85917.3|85892.3|85917.4|85892.4|85915.4|85890.4|23
1635417850000|2021-10-28 10:44:10|85917.1|85892.1|85915.9|85890.9|85917.4|85892.4|85915.9|85890.9|18
1635417860000|2021-10-28 10:44:20|85916|85891|85915.9|85890.9|85916|85891|85915.6|85890.6|11
1635417870000|2021-10-28 10:44:30|85915.8|85890.8|85917|85892|85917.1|85892.1|85915.8|85890.8|11
1635417880000|2021-10-28 10:44:40|85916.6|85891.6|85930|85880|85930.2|85892.9|85916.3|85879.3|26
1635417890000|2021-10-28 10:44:50|85929.7|85879.7|85929.6|85879.6|85929.8|85879.8|85929.1|85879.1|13
1635417900000|2021-10-28 10:45:00|85929.7|85879.7|85912.5|85887.5|85930|85888.4|85911.9|85874.3|36
1635417910000|2021-10-28 10:45:10|85912.8|85887.8|85912.5|85887.5|85913.8|85888.8|85911|85886|31
1635417920000|2021-10-28 10:45:20|85912.7|85887.7|85912.8|85862.8|85921.8|85888.5|85911.6|85861.6|40
1635417930000|2021-10-28 10:45:30|85912.9|85862.9|85915.8|85865.8|85916|85866|85912.7|85862.7|41
1635417940000|2021-10-28 10:45:40|85915.9|85865.9|85914.2|85864.2|85915.9|85865.9|85914.2|85864.2|18
1635417950000|2021-10-28 10:45:50|85914|85864|85896|85871|85914|85872.7|85896|85858.6|35
1635417960000|2021-10-28 10:46:00|85896.2|85871.2|85906.9|85856.9|85907.1|85871.2|85895.5|85856.6|25
1635417970000|2021-10-28 10:46:10|85907.3|85857.3|85907|85857|85907.8|85857.8|85906.9|85856.9|24
1635417980000|2021-10-28 10:46:20|85907.1|85857.1|85893.3|85843.3|85907.3|85858.4|85882.7|85843.3|39
1635417990000|2021-10-28 10:46:30|85893.2|85843.2|85894.2|85844.2|85895.3|85845.3|85893|85843|25
1635418000000|2021-10-28 10:46:40|85893.4|85843.4|85875|85850|85893.4|85850.4|85874.7|85836.8|26
1635418010000|2021-10-28 10:46:50|85874.9|85849.9|85866.8|85841.8|85885|85849.9|85866.8|85830.3|39
1635418020000|2021-10-28 10:47:00|85867.1|85842.1|85868.6|85843.6|85869.1|85844.1|85866.5|85841.5|32
1635418030000|2021-10-28 10:47:10|85868.7|85843.7|85866.6|85841.6|85878.5|85844.1|85865.3|85828.1|34
1635418040000|2021-10-28 10:47:20|85866.4|85841.4|85863.9|85838.9|85866.8|85841.8|85863.9|85838.9|38
1635418050000|2021-10-28 10:47:30|85864.3|85839.3|85865.9|85840.9|85866.3|85841.3|85864.2|85839.2|30
1635418060000|2021-10-28 10:47:40|85865.8|85840.8|85868.7|85843.7|85868.8|85843.8|85865.2|85840.2|29
1635418070000|2021-10-28 10:47:50|85868.6|85843.6|85864.4|85839.4|85869.1|85844.1|85861.9|85836.9|51
1635418080000|2021-10-28 10:48:00|85864.7|85839.7|85865.2|85840.2|85866.3|85841.3|85863.3|85838.3|43
1635418090000|2021-10-28 10:48:10|85865.4|85840.4|85866.6|85841.6|85867.6|85842.6|85865.2|85840.2|43
1635418100000|2021-10-28 10:48:20|85866.8|85841.8|85878.4|85828.4|85879.2|85842|85865.8|85827.3|31
1635418110000|2021-10-28 10:48:30|85878.5|85828.5|85877.5|85827.5|85880|85830|85877.5|85827.5|38
1635418120000|2021-10-28 10:48:40|85863.4|85838.4|85864.2|85839.2|85865.5|85840.5|85863.1|85838.1|38
1635418130000|2021-10-28 10:48:50|85864.6|85839.6|85864.9|85839.9|85865|85840|85864.1|85839.1|23
1635418140000|2021-10-28 10:49:00|85864.3|85839.3|85864.9|85839.9|85865.8|85840.8|85864|85839|29
1635418150000|2021-10-28 10:49:10|85865.8|85840.8|85864.3|85839.3|85866.4|85841.4|85863.8|85838.8|41
1635418160000|2021-10-28 10:49:20|85864.5|85839.5|85864.7|85839.7|85865|85840|85863.9|85838.9|32
1635418170000|2021-10-28 10:49:30|85864.6|85839.6|85866.8|85841.8|85867.5|85842.5|85863.1|85838.1|27
1635418180000|2021-10-28 10:49:40|85867.2|85842.2|85866.5|85841.5|85867.6|85842.6|85866.4|85841.4|15
1635418190000|2021-10-28 10:49:50|85866.6|85841.6|85866.9|85841.9|85867.3|85842.3|85866.4|85841.4|12
1635418200000|2021-10-28 10:50:00|85867.6|85842.6|85868.2|85843.2|85869.6|85844.6|85867.5|85842.5|26
1635418210000|2021-10-28 10:50:10|85867.7|85842.7|85868.8|85843.8|85869.6|85844.6|85867.2|85842.2|31
1635418220000|2021-10-28 10:50:20|85868.7|85843.7|85871.3|85846.3|85883.4|85847.4|85868.4|85832.9|29
1635418230000|2021-10-28 10:50:30|85871.7|85846.7|85866.8|85841.8|85872.7|85847.7|85866.5|85841.5|35
1635418240000|2021-10-28 10:50:40|85866.9|85841.9|85865.3|85840.3|85867.5|85842.5|85865.3|85840.3|23
1635418250000|2021-10-28 10:50:50|85865.4|85840.4|85869.5|85844.5|85869.5|85844.5|85865.1|85840.1|33
1635418260000|2021-10-28 10:51:00|85869.7|85844.7|85867.7|85842.7|85869.7|85844.7|85867.4|85842.4|26
1635418270000|2021-10-28 10:51:10|85867.4|85842.4|85868.8|85843.8|85869.2|85844.2|85867.3|85842.3|23
1635418280000|2021-10-28 10:51:20|85868.9|85843.9|85869|85844|85869.1|85844.1|85868.7|85843.7|8
1635418290000|2021-10-28 10:51:30|85868.9|85843.9|85867.5|85842.5|85869|85844|85867.4|85842.4|14
1635418300000|2021-10-28 10:51:40|85867.6|85842.6|85866.7|85841.7|85868|85843|85864.9|85839.9|28
1635418310000|2021-10-28 10:51:50|85866.9|85841.9|85867|85842|85867.2|85842.2|85866.6|85841.6|18
1635418320000|2021-10-28 10:52:00|85867.1|85842.1|85866.4|85841.4|85867.3|85842.3|85865|85840|27
1635418330000|2021-10-28 10:52:10|85866.5|85841.5|85863.8|85838.8|85876.2|85844.7|85863.3|85825.8|30
1635418340000|2021-10-28 10:52:20|85863.4|85838.4|85864.2|85839.2|85864.6|85839.6|85863|85838|33
1635418350000|2021-10-28 10:52:30|85864.3|85839.3|85864.3|85839.3|85865|85840|85864.3|85839.3|22
1635418360000|2021-10-28 10:52:40|85864.2|85839.2|85863.6|85838.6|85865|85840|85862.9|85837.9|38
1635418370000|2021-10-28 10:52:50|85863.4|85838.4|85863.9|85838.9|85864.3|85839.3|85861.8|85836.8|26
1635418380000|2021-10-28 10:53:00|85863.8|85838.8|85862.9|85837.9|85863.8|85838.8|85860.1|85835.1|36
1635418390000|2021-10-28 10:53:10|85863|85838|85865.9|85840.9|85865.9|85840.9|85861.6|85836.6|54
1635418400000|2021-10-28 10:53:20|85864.9|85839.9|85866.8|85841.8|85866.8|85841.8|85863.2|85838.2|35
1635418410000|2021-10-28 10:53:30|85867.4|85842.4|85865.3|85840.3|85879.6|85844.3|85864.7|85829.6|44
1635418420000|2021-10-28 10:53:40|85865.4|85840.4|85868.8|85843.8|85869.5|85844.5|85865.4|85840.4|26
1635418430000|2021-10-28 10:53:50|85868.9|85843.9|85867.7|85842.7|85868.9|85843.9|85867.4|85842.4|31
1635418440000|2021-10-28 10:54:00|85867.8|85842.8|85872.3|85847.3|85872.9|85847.9|85867.8|85842.8|32
1635418450000|2021-10-28 10:54:10|85872.4|85847.4|85869.4|85844.4|85872.6|85847.6|85868.3|85843.3|35
1635418460000|2021-10-28 10:54:20|85869.2|85844.2|85868|85843|85869.2|85844.2|85867.1|85842.1|26
1635418470000|2021-10-28 10:54:30|85867.8|85842.8|85870|85845|85870.1|85845.1|85866|85841|27
1635418480000|2021-10-28 10:54:40|85869.9|85844.9|85869.7|85844.7|85883.6|85845.9|85869.6|85833.2|30
1635418490000|2021-10-28 10:54:50|85869.9|85844.9|85869.9|85844.9|85870.2|85845.2|85869.7|85844.7|11
1635418500000|2021-10-28 10:55:00|85870|85845|85869.1|85844.1|85870|85845|85868.9|85843.9|19
1635418510000|2021-10-28 10:55:10|85868.8|85843.8|85886.2|85836.2|85886.7|85847|85868.8|85833.1|33
1635418520000|2021-10-28 10:55:20|85886.1|85836.1|85881.5|85831.5|85886.3|85836.3|85881.3|85831.3|29
1635418530000|2021-10-28 10:55:30|85881.3|85831.3|85863.7|85838.7|85881.3|85841|85863.7|85827.9|39
1635418540000|2021-10-28 10:55:40|85863.2|85838.2|85863.4|85838.4|85864.5|85839.5|85863.2|85838.2|31
1635418550000|2021-10-28 10:55:50|85863.6|85838.6|85862.8|85837.8|85863.6|85838.6|85862.7|85837.7|16
1635418560000|2021-10-28 10:56:00|85863|85838|85864.3|85839.3|85864.3|85839.3|85863|85838|13
1635418570000|2021-10-28 10:56:10|85863.8|85838.8|85863|85838|85864.4|85839.4|85860.3|85835.3|43
1635418580000|2021-10-28 10:56:20|85862.8|85837.8|85864.2|85839.2|85865|85840|85862.1|85837.1|34
1635418590000|2021-10-28 10:56:30|85864.1|85839.1|85865.9|85840.9|85880|85843.2|85863.8|85830|37
1635418600000|2021-10-28 10:56:40|85866|85841|85865.9|85840.9|85867.6|85842.6|85865.6|85840.6|27
1635418610000|2021-10-28 10:56:50|85865.6|85840.6|85863.4|85838.4|85866|85841|85862.9|85837.9|35
1635418620000|2021-10-28 10:57:00|85863.5|85838.5|85864.8|85839.8|85865.1|85840.1|85863.3|85838.3|27
1635418630000|2021-10-28 10:57:10|85864.9|85839.9|85867.9|85842.9|85868.2|85843.2|85863.7|85838.7|35
1635418640000|2021-10-28 10:57:20|85867.7|85842.7|85868|85843|85869.1|85844.1|85866.5|85841.5|40
1635418650000|2021-10-28 10:57:30|85868.1|85843.1|85867|85842|85868.5|85843.5|85866.3|85841.3|25
1635418660000|2021-10-28 10:57:40|85867.1|85842.1|85866.2|85841.2|85868.7|85843.7|85865.8|85840.8|25
1635418670000|2021-10-28 10:57:50|85866|85841|85866.1|85841.1|85866.2|85841.2|85863.1|85838.1|32
1635418680000|2021-10-28 10:58:00|85866|85841|85866.8|85841.8|85868.3|85843.3|85866|85841|29
1635418690000|2021-10-28 10:58:10|85866.4|85841.4|85867.1|85842.1|85868.5|85843.5|85865.9|85840.9|20
1635418700000|2021-10-28 10:58:20|85867.3|85842.3|85866.7|85841.7|85867.3|85842.3|85864.5|85839.5|36
1635418710000|2021-10-28 10:58:30|85866.8|85841.8|85873.9|85848.9|85887.7|85850.7|85866.6|85837.7|40
1635418720000|2021-10-28 10:58:40|85873.8|85848.8|85872|85847|85874.7|85849.7|85872|85847|26
1635418730000|2021-10-28 10:58:50|85872.2|85847.2|85872.6|85847.6|85872.9|85847.9|85872.1|85847.1|17
1635418740000|2021-10-28 10:59:00|85872.8|85847.8|85882.4|85832.4|85883.6|85848.2|85870.7|85832.2|31
1635418750000|2021-10-28 10:59:10|85882.3|85832.3|85880.9|85830.9|85882.7|85845.3|85865|85828|37
1635418760000|2021-10-28 10:59:20|85881.6|85831.6|85881.3|85831.3|85881.9|85843.8|85868.3|85830.4|28
1635418770000|2021-10-28 10:59:30|85881.2|85831.2|85877.8|85827.8|85881.2|85842.9|85867.3|85827.3|35
1635418780000|2021-10-28 10:59:40|85878|85828|85863.9|85838.9|85878.3|85841.2|85863.3|85828|38
1635418790000|2021-10-28 10:59:50|85863.8|85838.8|85865.4|85840.4|85865.6|85840.6|85862.7|85837.7|35
1635418800000|2021-10-28 11:00:00|85865|85840|85871.2|85846.2|85883.1|85846.7|85863.1|85828.5|55
1635418810000|2021-10-28 11:00:10|85870.4|85845.4|85867.8|85842.8|85871.2|85846.2|85866.4|85841.4|33
1635418820000|2021-10-28 11:00:20|85867.6|85842.6|85866.3|85841.3|85867.9|85842.9|85865.4|85840.4|22
1635418830000|2021-10-28 11:00:30|85866.5|85841.5|85866.5|85841.5|85866.6|85841.6|85866.1|85841.1|18
1635418840000|2021-10-28 11:00:40|85866.1|85841.1|85874.2|85849.2|85874.2|85849.2|85865.9|85840.9|31
1635418850000|2021-10-28 11:00:50|85874.1|85849.1|85871.9|85846.9|85875.2|85850.2|85871.2|85846.2|26
1635418860000|2021-10-28 11:01:00|85872.1|85847.1|85871.4|85846.4|85872.9|85847.9|85871.3|85846.3|24
1635418870000|2021-10-28 11:01:10|85871.3|85846.3|85871.5|85846.5|85871.7|85846.7|85871.1|85846.1|23
1635418880000|2021-10-28 11:01:20|85871.3|85846.3|85869.6|85844.6|85871.3|85846.3|85869.2|85844.2|28
1635418890000|2021-10-28 11:01:30|85869.3|85844.3|85871.7|85846.7|85871.8|85846.8|85868.7|85843.7|26
1635418900000|2021-10-28 11:01:40|85871.8|85846.8|85872.5|85847.5|85873.6|85848.6|85871.3|85846.3|27
1635418910000|2021-10-28 11:01:50|85872.3|85847.3|85872.2|85847.2|85872.9|85847.9|85870.7|85845.7|25
1635418920000|2021-10-28 11:02:00|85872.5|85847.5|85872.6|85847.6|85874|85849|85871.1|85846.1|42
1635418930000|2021-10-28 11:02:10|85872.9|85847.9|85874.2|85849.2|85874.9|85849.9|85872.5|85847.5|26
1635418940000|2021-10-28 11:02:20|85874.1|85849.1|85866.9|85841.9|85879.5|85849.9|85866.5|85829.3|32
1635418950000|2021-10-28 11:02:30|85866.4|85841.4|85877|85827|85877|85841.9|85862.2|85825.3|38
1635418960000|2021-10-28 11:02:40|85863.2|85838.2|85864.3|85839.3|85864.8|85839.8|85863.2|85838.2|15
1635418970000|2021-10-28 11:02:50|85862.2|85837.2|85864.1|85839.1|85864.5|85839.5|85862.2|85837.2|33
1635418980000|2021-10-28 11:03:00|85864|85839|85863.6|85838.6|85864.4|85839.4|85863.1|85838.1|22
1635418990000|2021-10-28 11:03:10|85863.5|85838.5|85876.9|85826.9|85877.4|85839|85863.5|85825|25
1635419000000|2021-10-28 11:03:20|85876.4|85826.4|85876.1|85826.1|85877.6|85827.6|85876.1|85826.1|21
1635419010000|2021-10-28 11:03:30|85876|85826|85862.9|85837.9|85876.3|85838.7|85862|85825.8|32
1635419020000|2021-10-28 11:03:40|85863|85838|85865.1|85840.1|85865.1|85840.1|85862.7|85837.7|36
1635419030000|2021-10-28 11:03:50|85865|85840|85860.2|85835.2|85865|85840|85859.6|85834.6|49
1635419040000|2021-10-28 11:04:00|85860.1|85835.1|85861.5|85836.5|85862.1|85837.1|85859.8|85834.8|59
1635419050000|2021-10-28 11:04:10|85861.7|85836.7|85861.5|85836.5|85863|85838|85861.1|85836.1|35
1635419060000|2021-10-28 11:04:20|85861.7|85836.7|85862.3|85837.3|85862.4|85837.4|85860.9|85835.9|41
1635419070000|2021-10-28 11:04:30|85862.4|85837.4|85859.7|85834.7|85862.4|85837.4|85859.7|85834.7|50
1635419080000|2021-10-28 11:04:40|85860.1|85835.1|85860.8|85835.8|85861.9|85836.9|85859.7|85834.7|69
1635419090000|2021-10-28 11:04:50|85870.1|85820.1|85862.5|85812.5|85870.1|85828|85849.3|85810|45
1635419100000|2021-10-28 11:05:00|85863.1|85813.1|85857.7|85807.7|85864.3|85814.3|85857.3|85807.3|43
1635419110000|2021-10-28 11:05:10|85857.8|85807.8|85850.8|85825.8|85861|85826.2|85850.5|85807.7|32
1635419120000|2021-10-28 11:05:20|85851.4|85826.4|85851.6|85826.6|85853.8|85828.8|85850.7|85825.7|30
1635419130000|2021-10-28 11:05:30|85851.4|85826.4|85863|85813|85863.6|85826.4|85850.3|85812.3|30
1635419140000|2021-10-28 11:05:40|85863.1|85813.1|85850.9|85825.9|85864.5|85826.7|85849.4|85810.9|34
1635419150000|2021-10-28 11:05:50|85851.4|85826.4|85851.8|85826.8|85852.7|85827.7|85850.9|85825.9|37
1635419160000|2021-10-28 11:06:00|85851.7|85826.7|85851.8|85826.8|85852.2|85827.2|85849.9|85824.9|32
1635419170000|2021-10-28 11:06:10|85852.2|85827.2|85851.3|85826.3|85853.4|85828.4|85850.5|85825.5|29
1635419180000|2021-10-28 11:06:20|85851.5|85826.5|85853|85828|85853.7|85828.7|85851.3|85826.3|31
1635419190000|2021-10-28 11:06:30|85853.3|85828.3|85853.9|85828.9|85853.9|85828.9|85852.3|85827.3|24
1635419200000|2021-10-28 11:06:40|85853.7|85828.7|85858|85833|85869.1|85833.6|85853.6|85816.5|28
1635419210000|2021-10-28 11:06:50|85858.1|85833.1|85857.6|85832.6|85858.7|85833.7|85857.1|85832.1|28
1635419220000|2021-10-28 11:07:00|85857.5|85832.5|85854.5|85829.5|85867|85832.7|85854.5|85815.6|30
1635419230000|2021-10-28 11:07:10|85854.4|85829.4|85868.1|85818.1|85868.1|85829.4|85853.1|85816.2|37
1635419240000|2021-10-28 11:07:20|85868|85818|85869.2|85819.2|85870.2|85820.2|85867.6|85817.6|32
1635419250000|2021-10-28 11:07:30|85869.5|85819.5|85866.6|85816.6|85869.5|85819.5|85866.5|85816.5|43
1635419260000|2021-10-28 11:07:40|85866.4|85816.4|85865.9|85815.9|85866.5|85816.5|85864.9|85814.9|28
1635419270000|2021-10-28 11:07:50|85866.1|85816.1|85853.6|85828.6|85866.5|85829.7|85853.4|85815.7|23
1635419280000|2021-10-28 11:08:00|85853.7|85828.7|85853.7|85828.7|85864.1|85829.3|85850.1|85810.1|47
1635419290000|2021-10-28 11:08:10|85853.4|85828.4|85858.4|85808.4|85861.6|85829.4|85846.7|85808.4|50
1635419300000|2021-10-28 11:08:20|85858.2|85808.2|85856.3|85831.3|85870.8|85832.4|85855.4|85807.5|38
1635419310000|2021-10-28 11:08:30|85856.4|85831.4|85859.4|85809.4|85866.9|85831.7|85854.9|85807.5|50
1635419320000|2021-10-28 11:08:40|85859.6|85809.6|85869.1|85819.1|85869.1|85831.3|85854.9|85809.1|37
1635419330000|2021-10-28 11:08:50|85869.4|85819.4|85853.8|85828.8|85870.8|85829.1|85853.3|85815.2|49
1635419340000|2021-10-28 11:09:00|85854.6|85829.6|85864.7|85814.7|85868|85830.2|85854.1|85814.5|31
1635419350000|2021-10-28 11:09:10|85864.5|85814.5|85855.8|85830.8|85869.2|85831.9|85855.7|85814.5|36
1635419360000|2021-10-28 11:09:20|85867.4|85817.4|85860.1|85835.1|85870.7|85835.6|85858.3|85814.9|43
1635419370000|2021-10-28 11:09:30|85859.9|85834.9|85859.5|85834.5|85860.3|85835.3|85858.6|85833.6|35
1635419380000|2021-10-28 11:09:40|85859.3|85834.3|85858.9|85833.9|85859.9|85834.9|85858.1|85833.1|26
1635419390000|2021-10-28 11:09:50|85859.1|85834.1|85857|85832|85860.8|85835.8|85857|85832|32
1635419400000|2021-10-28 11:10:00|85857.1|85832.1|85862.9|85812.9|85863.7|85832.1|85851.8|85812.8|41
1635419410000|2021-10-28 11:10:10|85862.8|85812.8|85853.4|85828.4|85863.6|85834.3|85852.9|85812.6|39
1635419420000|2021-10-28 11:10:20|85853.6|85828.6|85867.9|85817.9|85868.2|85828.9|85853.6|85816.1|28
1635419430000|2021-10-28 11:10:30|85867.8|85817.8|85868.3|85818.3|85868.9|85818.9|85866.8|85816.8|31
1635419440000|2021-10-28 11:10:40|85868.1|85818.1|85855|85830|85868.3|85830.9|85854|85816.3|37
1635419450000|2021-10-28 11:10:50|85854.9|85829.9|85860.4|85835.4|85861.4|85836.4|85854.5|85829.5|35
1635419460000|2021-10-28 11:11:00|85860.5|85835.5|85860|85835|85860.8|85835.8|85857.1|85832.1|42
1635419470000|2021-10-28 11:11:10|85859.9|85834.9|85863.9|85838.9|85863.9|85838.9|85855.7|85830.7|33
1635419480000|2021-10-28 11:11:20|85864.2|85839.2|85860.9|85835.9|85865|85840|85860.9|85835.9|34
1635419490000|2021-10-28 11:11:30|85860.8|85835.8|85861.4|85836.4|85868.9|85839.5|85853|85816.9|52
1635419500000|2021-10-28 11:11:40|85862|85837|85867.2|85842.2|85873.7|85843.1|85855.7|85823.7|50
1635419510000|2021-10-28 11:11:50|85867.8|85842.8|85874.5|85824.5|85881.2|85842.8|85867.4|85824.1|41
1635419520000|2021-10-28 11:12:00|85874.7|85824.7|85865.4|85815.4|85874.7|85832.7|85853.8|85815.2|46
1635419530000|2021-10-28 11:12:10|85865.3|85815.3|85857.9|85832.9|85870.4|85836.3|85856.8|85815.3|39
1635419540000|2021-10-28 11:12:20|85857.8|85832.8|85862.6|85837.6|85877|85839.2|85857.7|85825.8|28
1635419550000|2021-10-28 11:12:30|85862.4|85837.4|85880.8|85830.8|85880.9|85841.5|85862.4|85827.4|52
1635419560000|2021-10-28 11:12:40|85882.1|85832.1|85881.6|85831.6|85882.5|85832.5|85879.8|85829.8|42
1635419570000|2021-10-28 11:12:50|85881.4|85831.4|85884.8|85834.8|85885.9|85848.6|85872.7|85831.4|37
1635419580000|2021-10-28 11:13:00|85884.7|85834.7|85876.6|85851.6|85887.9|85854.2|85876.6|85834.2|40
1635419590000|2021-10-28 11:13:10|85877.1|85852.1|85878.8|85828.8|85882.8|85852.3|85864.7|85828.1|39
1635419600000|2021-10-28 11:13:20|85878.9|85828.9|85865.7|85840.7|85879.2|85841.6|85865.7|85828.7|20
1635419610000|2021-10-28 11:13:30|85866|85841|85864.1|85839.1|85866.3|85841.3|85864.1|85839.1|29
1635419620000|2021-10-28 11:13:40|85864.2|85839.2|85865.9|85840.9|85865.9|85840.9|85864|85839|18
1635419630000|2021-10-28 11:13:50|85865.2|85840.2|85866.3|85841.3|85866.3|85841.3|85865.1|85840.1|11
1635419640000|2021-10-28 11:14:00|85866|85841|85882.3|85832.3|85884.7|85842.3|85864.6|85831.1|45
1635419650000|2021-10-28 11:14:10|85882.1|85832.1|85883|85833|85883.6|85833.6|85881.3|85831.3|32
1635419660000|2021-10-28 11:14:20|85882.7|85832.7|85878.7|85828.7|85882.7|85832.7|85878.7|85828.7|34
1635419670000|2021-10-28 11:14:30|85879.4|85829.4|85870|85845|85885|85847.6|85868.1|85829.4|45
1635419680000|2021-10-28 11:14:40|85870.1|85845.1|85882.5|85832.5|85882.5|85845.9|85870|85832.2|22
1635419690000|2021-10-28 11:14:50|85882.2|85832.2|85869.3|85844.3|85883.5|85845.8|85869.3|85832.2|23
1635419700000|2021-10-28 11:15:00|85868.4|85843.4|85859.8|85834.8|85879.5|85843.4|85859.6|85824.7|46
1635419710000|2021-10-28 11:15:10|85859.7|85834.7|85859.2|85834.2|85860.3|85835.3|85858.8|85833.8|27
1635419720000|2021-10-28 11:15:20|85859.3|85834.3|85868.9|85843.9|85879.9|85844.1|85859.3|85829.5|38
1635419730000|2021-10-28 11:15:30|85868.3|85843.3|85868.9|85843.9|85869|85844|85868|85843|16
1635419740000|2021-10-28 11:15:40|85868.7|85843.7|85871.4|85846.4|85884.6|85846.4|85868.7|85833.2|25
1635419750000|2021-10-28 11:15:50|85871.6|85846.6|85867.1|85842.1|85882.5|85846.8|85867.1|85828.1|24
1635419760000|2021-10-28 11:16:00|85867.2|85842.2|85881.3|85831.3|85881.3|85843.3|85866.9|85830.5|35
1635419770000|2021-10-28 11:16:10|85881.2|85831.2|85887.3|85837.3|85887.3|85846.3|85871.1|85831.2|31
1635419780000|2021-10-28 11:16:20|85886.8|85836.8|85891.4|85841.4|85892.2|85850.2|85874.4|85836.8|33
1635419790000|2021-10-28 11:16:30|85891.9|85841.9|85884.1|85859.1|85896.9|85859.7|85884.1|85840.8|45
1635419800000|2021-10-28 11:16:40|85884.3|85859.3|85879.1|85854.1|85897|85859.8|85879.1|85841.3|48
1635419810000|2021-10-28 11:16:50|85879.3|85854.3|85885.4|85835.4|85892.6|85854.5|85879.3|85835.4|30
1635419820000|2021-10-28 11:17:00|85886.9|85836.9|85871|85846|85888.6|85846.2|85870.8|85832.6|44
1635419830000|2021-10-28 11:17:10|85870.8|85845.8|85882.4|85832.4|85882.4|85845.8|85870.8|85829.9|54
1635419840000|2021-10-28 11:17:20|85882.6|85832.6|85883.7|85833.7|85884.1|85834.1|85882.6|85832.6|32
1635419850000|2021-10-28 11:17:30|85883.5|85833.5|85889.1|85839.1|85889.5|85852.6|85877|85833.3|40
1635419860000|2021-10-28 11:17:40|85889|85839|85885.3|85835.3|85889.1|85839.1|85885.3|85835.3|29
1635419870000|2021-10-28 11:17:50|85884.9|85834.9|85893.6|85843.6|85893.6|85843.6|85884.9|85834.9|43
1635419880000|2021-10-28 11:18:00|85893.7|85843.7|85887.2|85837.2|85893.9|85853.6|85877.2|85837.2|42
1635419890000|2021-10-28 11:18:10|85887.3|85837.3|85891.1|85841.1|85892.2|85854.5|85879.5|85837.2|47
1635419900000|2021-10-28 11:18:20|85891|85841|85890.5|85840.5|85891.2|85841.2|85886.7|85836.7|42
1635419910000|2021-10-28 11:18:30|85890.2|85840.2|85890.9|85840.9|85891.5|85841.5|85890.1|85840.1|35
1635419920000|2021-10-28 11:18:40|85890.6|85840.6|85894.7|85844.7|85895.1|85845.1|85890.6|85840.6|40
1635419930000|2021-10-28 11:18:50|85894.6|85844.6|85895.6|85845.6|85895.6|85845.6|85893.7|85843.7|37
1635419940000|2021-10-28 11:19:00|85895.7|85845.7|85894.7|85844.7|85896.4|85859|85882.2|85843.4|37
1635419950000|2021-10-28 11:19:10|85894.6|85844.6|85898.7|85848.7|85898.7|85848.7|85894.4|85844.4|23
1635419960000|2021-10-28 11:19:20|85899.4|85849.4|85893.2|85843.2|85899.5|85862.8|85882|85842.1|45
1635419970000|2021-10-28 11:19:30|85893.1|85843.1|85880.1|85855.1|85893.4|85855.4|85880.1|85840.6|28
1635419980000|2021-10-28 11:19:40|85879.8|85854.8|85890.5|85840.5|85890.8|85854.8|85877.8|85838.7|45
1635419990000|2021-10-28 11:19:50|85890.4|85840.4|85890.7|85840.7|85891.6|85841.6|85889.9|85839.9|24
1635420000000|2021-10-28 11:20:00|85890.6|85840.6|85894.5|85844.5|85895.6|85845.6|85890.1|85840.1|42
1635420010000|2021-10-28 11:20:10|85894.4|85844.4|85895.9|85845.9|85896.3|85846.3|85894.4|85844.4|23
1635420020000|2021-10-28 11:20:20|85895.6|85845.6|85895.5|85845.5|85896.4|85846.4|85895.4|85845.4|17
1635420030000|2021-10-28 11:20:30|85895.4|85845.4|85899.1|85849.1|85899.1|85859.5|85882.5|85845|25
1635420040000|2021-10-28 11:20:40|85899|85849|85901.3|85851.3|85901.6|85851.6|85899|85849|38
1635420050000|2021-10-28 11:20:50|85901.1|85851.1|85901.3|85851.3|85902.1|85852.1|85901.1|85851.1|22
1635420060000|2021-10-28 11:21:00|85901.4|85851.4|85908.4|85858.4|85909.2|85868.2|85891.9|85851.1|43
1635420070000|2021-10-28 11:21:10|85907.3|85857.3|85905.7|85855.7|85909.9|85859.9|85905.7|85855.7|47
1635420080000|2021-10-28 11:21:20|85905.6|85855.6|85890|85865|85905.8|85867.1|85890|85853.3|41
1635420090000|2021-10-28 11:21:30|85901.9|85851.9|85902.5|85852.5|85902.9|85852.9|85901.8|85851.8|29
1635420100000|2021-10-28 11:21:40|85902.6|85852.6|85905.3|85855.3|85905.3|85855.3|85902.6|85852.6|27
1635420110000|2021-10-28 11:21:50|85905.5|85855.5|85895.7|85845.7|85905.7|85863.9|85887.1|85845.7|33
1635420120000|2021-10-28 11:22:00|85895.6|85845.6|85899.8|85849.8|85900.2|85850.2|85895.6|85845.6|35
1635420130000|2021-10-28 11:22:10|85899.7|85849.7|85898.4|85848.4|85899.8|85849.8|85898.4|85848.4|26
1635420140000|2021-10-28 11:22:20|85898.3|85848.3|85899.4|85849.4|85899.9|85849.9|85897.5|85847.5|17
1635420150000|2021-10-28 11:22:30|85899.2|85849.2|85896.9|85846.9|85899.5|85849.5|85896.4|85846.4|27
1635420160000|2021-10-28 11:22:40|85897|85847|85895.7|85845.7|85897.3|85847.3|85895.7|85845.7|34
1635420170000|2021-10-28 11:22:50|85895.9|85845.9|85889.4|85839.4|85896|85846|85888.6|85838.6|36
1635420180000|2021-10-28 11:23:00|85889.6|85839.6|85890.1|85840.1|85890.2|85840.2|85886.8|85836.8|38
1635420190000|2021-10-28 11:23:10|85878.6|85853.6|85874|85849|85889.9|85853.9|85873.5|85835.7|44
1635420200000|2021-10-28 11:23:20|85873.7|85848.7|85885.6|85835.6|85886|85849.6|85873.1|85833.1|35
1635420210000|2021-10-28 11:23:30|85885.9|85835.9|85882.6|85832.6|85886.2|85836.2|85882.6|85832.6|34
1635420220000|2021-10-28 11:23:40|85881.9|85831.9|85886.5|85836.5|85886.5|85836.5|85880.7|85830.7|31
1635420230000|2021-10-28 11:23:50|85886.4|85836.4|85886.7|85836.7|85887.2|85837.2|85884.7|85834.7|37
1635420240000|2021-10-28 11:24:00|85887.1|85837.1|85891.7|85841.7|85892|85850.9|85873.7|85837.1|43
1635420250000|2021-10-28 11:24:10|85891.5|85841.5|85881.8|85856.8|85895.5|85857.3|85881.8|85841|24
1635420260000|2021-10-28 11:24:20|85881.9|85856.9|85890.9|85840.9|85892.7|85856.9|85875.7|85838.7|33
1635420270000|2021-10-28 11:24:30|85891|85841|85894.2|85844.2|85895.8|85845.8|85890.7|85840.7|37
1635420280000|2021-10-28 11:24:40|85894.1|85844.1|85897|85847|85897|85847|85893.2|85843.2|45
1635420290000|2021-10-28 11:24:50|85898.2|85848.2|85882.7|85857.7|85903.5|85859|85882.4|85845.8|43
1635420300000|2021-10-28 11:25:00|85894.9|85844.9|85895.8|85845.8|85896|85846|85892.5|85842.5|53
1635420310000|2021-10-28 11:25:10|85895.9|85845.9|85890.8|85840.8|85896.3|85846.3|85889.8|85839.8|38
1635420320000|2021-10-28 11:25:20|85890.3|85840.3|85888.7|85838.7|85890.8|85853.6|85875.2|85838.2|31
1635420330000|2021-10-28 11:25:30|85888.4|85838.4|85886.5|85836.5|85888.7|85838.7|85886.1|85836.1|41
1635420340000|2021-10-28 11:25:40|85886.4|85836.4|85885.4|85835.4|85888.3|85838.3|85884.6|85834.6|33
1635420350000|2021-10-28 11:25:50|85885.2|85835.2|85882.3|85832.3|85885.8|85845.9|85869.2|85831|44
1635420360000|2021-10-28 11:26:00|85882.5|85832.5|85882.8|85832.8|85883.1|85833.1|85882|85832|28
1635420370000|2021-10-28 11:26:10|85882.9|85832.9|85879.5|85829.5|85883.1|85833.1|85879.3|85829.3|24
1635420380000|2021-10-28 11:26:20|85880.1|85830.1|85869.3|85844.3|85880.1|85844.6|85867.5|85829.3|26
1635420390000|2021-10-28 11:26:30|85869.2|85844.2|85870.1|85845.1|85870.4|85845.4|85868.5|85843.5|27
1635420400000|2021-10-28 11:26:40|85870.2|85845.2|85869.6|85844.6|85870.6|85845.6|85869.6|85844.6|29
1635420410000|2021-10-28 11:26:50|85869.7|85844.7|85870.3|85845.3|85870.3|85845.3|85868.2|85843.2|28
1635420420000|2021-10-28 11:27:00|85870.1|85845.1|85880.1|85830.1|85880.4|85845.1|85867.6|85830.1|30
1635420430000|2021-10-28 11:27:10|85880.2|85830.2|85880|85830|85880.4|85830.4|85879.8|85829.8|10
1635420440000|2021-10-28 11:27:20|85868.7|85843.7|85869|85844|85869.6|85844.6|85868.5|85843.5|14
1635420450000|2021-10-28 11:27:30|85869.1|85844.1|85872.9|85847.9|85886.1|85847.9|85868.9|85834|34
1635420460000|2021-10-28 11:27:40|85872.3|85847.3|85883.7|85833.7|85884.6|85847.8|85871.9|85832.7|30
1635420470000|2021-10-28 11:27:50|85883.9|85833.9|85872|85847|85883.9|85847.2|85870.4|85832.1|28
1635420480000|2021-10-28 11:28:00|85871.6|85846.6|85883.1|85833.1|85883.3|85846.7|85868.1|85830.2|30
1635420490000|2021-10-28 11:28:10|85883.4|85833.4|85883.5|85833.5|85883.6|85833.6|85881.9|85831.9|25
1635420500000|2021-10-28 11:28:20|85883.6|85833.6|85873.2|85848.2|85885.2|85848.2|85872.6|85833.6|22
1635420510000|2021-10-28 11:28:30|85887.1|85837.1|85887.1|85837.1|85890.4|85840.4|85887.1|85837.1|34
1635420520000|2021-10-28 11:28:40|85887.2|85837.2|85884.3|85834.3|85888.6|85838.6|85884.3|85834.3|23
1635420530000|2021-10-28 11:28:50|85884.9|85834.9|85890.2|85840.2|85890.2|85840.2|85883.2|85833.2|37
1635420540000|2021-10-28 11:29:00|85890.1|85840.1|85876.2|85851.2|85895.2|85853|85875.8|85836.4|46
1635420550000|2021-10-28 11:29:10|85876.5|85851.5|85888.5|85838.5|85889.6|85851.9|85875.3|85838|34
1635420560000|2021-10-28 11:29:20|85888.1|85838.1|85891.7|85841.7|85892.3|85842.3|85886.7|85836.7|21
1635420570000|2021-10-28 11:29:30|85891.4|85841.4|85891.3|85841.3|85892|85842|85888.4|85838.4|35
1635420580000|2021-10-28 11:29:40|85891.6|85841.6|85889.5|85839.5|85891.6|85841.6|85888.9|85838.9|21
1635420590000|2021-10-28 11:29:50|85889.6|85839.6|85879.2|85854.2|85890|85854.4|85877.3|85838.7|31
1635420600000|2021-10-28 11:30:00|85879.5|85854.5|85876.5|85851.5|85879.5|85854.5|85875.5|85850.5|26
1635420610000|2021-10-28 11:30:10|85877|85852|85881.9|85831.9|85885.4|85852.8|85876.1|85831.2|37
1635420620000|2021-10-28 11:30:20|85882.8|85832.8|85878.9|85828.9|85882.8|85832.8|85878.2|85828.2|43
1635420630000|2021-10-28 11:30:30|85878|85828|85876.9|85826.9|85878.9|85828.9|85875.4|85825.4|51
1635420640000|2021-10-28 11:30:40|85875.4|85825.4|85880.5|85830.5|85880.5|85839.4|85863.1|85825.1|29
1635420650000|2021-10-28 11:30:50|85878.7|85828.7|85876.4|85826.4|85880.5|85830.5|85876.4|85826.4|19
1635420660000|2021-10-28 11:31:00|85876.2|85826.2|85881.1|85831.1|85884.6|85834.6|85875.5|85825.5|40
1635420670000|2021-10-28 11:31:10|85881.4|85831.4|85881.6|85831.6|85881.8|85831.8|85880.2|85830.2|20
1635420680000|2021-10-28 11:31:20|85880.8|85830.8|85880.6|85830.6|85881|85831|85879.5|85829.5|14
1635420690000|2021-10-28 11:31:30|85880.9|85830.9|85866.4|85841.4|85883.8|85846.4|85866.2|85830.8|39
1635420700000|2021-10-28 11:31:40|85866.6|85841.6|85864.7|85839.7|85877.1|85843.8|85864.4|85827.1|45
1635420710000|2021-10-28 11:31:50|85864.2|85839.2|85875.5|85825.5|85877|85839.7|85864.2|85824.7|31
1635420720000|2021-10-28 11:32:00|85875.4|85825.4|85877|85827|85877.6|85827.6|85875.4|85825.4|29
1635420730000|2021-10-28 11:32:10|85876.8|85826.8|85862.3|85837.3|85878.2|85837.5|85862.3|85824.8|23
1635420740000|2021-10-28 11:32:20|85862.7|85837.7|85863.5|85838.5|85876.4|85839.6|85862.6|85826.2|21
1635420750000|2021-10-28 11:32:30|85864.7|85839.7|85862.1|85837.1|85864.7|85839.7|85861.9|85836.9|33
1635420760000|2021-10-28 11:32:40|85862.2|85837.2|85866.3|85841.3|85878.9|85841.7|85862.2|85826.2|33
1635420770000|2021-10-28 11:32:50|85865|85840|85875.3|85825.3|85877|85841.1|85864.9|85824.6|28
1635420780000|2021-10-28 11:33:00|85874.1|85824.1|85861.8|85836.8|85874.1|85838.1|85861.2|85824.1|33
1635420790000|2021-10-28 11:33:10|85861.7|85836.7|85869.4|85844.4|85879|85844.4|85861.7|85828.5|48
1635420800000|2021-10-28 11:33:20|85869.1|85844.1|85868.9|85843.9|85870.3|85845.3|85867.6|85842.6|36
1635420810000|2021-10-28 11:33:30|85869|85844|85878.1|85853.1|85890.9|85854.1|85869|85833.3|37
1635420820000|2021-10-28 11:33:40|85876.6|85851.6|85890.8|85840.8|85891.9|85852.6|85876.6|85840|30
1635420830000|2021-10-28 11:33:50|85890.9|85840.9|85892.3|85842.3|85894.4|85844.4|85890.9|85840.9|44
1635420840000|2021-10-28 11:34:00|85892.4|85842.4|85875.6|85825.6|85892.4|85846.2|85870.4|85824|53
1635420850000|2021-10-28 11:34:10|85875.7|85825.7|85875|85825|85876.7|85826.7|85873.6|85823.6|40
1635420860000|2021-10-28 11:34:20|85874.8|85824.8|85875.3|85825.3|85877.8|85827.8|85874.6|85824.6|33
1635420870000|2021-10-28 11:34:30|85875.5|85825.5|85863|85838|85875.5|85838.3|85861.6|85823.9|31
1635420880000|2021-10-28 11:34:40|85863.1|85838.1|85875.1|85825.1|85875.7|85838.3|85862.5|85824.8|26
1635420890000|2021-10-28 11:34:50|85875|85825|85875.2|85825.2|85875.8|85825.8|85873.8|85823.8|30
1635420900000|2021-10-28 11:35:00|85875.5|85825.5|85863.1|85838.1|85877.7|85838.7|85862.6|85825.5|36
1635420910000|2021-10-28 11:35:10|85862.8|85837.8|85858.4|85833.4|85862.8|85837.8|85858.3|85833.3|32
1635420920000|2021-10-28 11:35:20|85858.7|85833.7|85877.7|85827.7|85878.6|85837.8|85858.3|85820.9|26
1635420930000|2021-10-28 11:35:30|85877.8|85827.8|85855.4|85830.4|85877.9|85830.4|85855.1|85817.5|35
1635420940000|2021-10-28 11:35:40|85855.2|85830.2|85856.2|85831.2|85856.3|85831.3|85854.6|85829.6|37
1635420950000|2021-10-28 11:35:50|85855.8|85830.8|85865.8|85815.8|85870.9|85832.6|85855.6|85815.8|39
1635420960000|2021-10-28 11:36:00|85865.9|85815.9|85853.3|85828.3|85866.5|85828.5|85852.7|85813.6|30
1635420970000|2021-10-28 11:36:10|85853.2|85828.2|85866.8|85816.8|85867|85829|85850.7|85816.5|31
1635420980000|2021-10-28 11:36:20|85866.9|85816.9|85859.3|85834.3|85873.7|85834.4|85858.6|85816.6|28
1635420990000|2021-10-28 11:36:30|85859.1|85834.1|85864.7|85839.7|85878|85839.7|85859.1|85824.6|33
1635421000000|2021-10-28 11:36:40|85865.7|85840.7|85864.5|85839.5|85865.7|85840.7|85864.5|85839.5|24
1635421010000|2021-10-28 11:36:50|85864.6|85839.6|85868.2|85843.2|85880.2|85843.8|85864.6|85828.8|34
1635421020000|2021-10-28 11:37:00|85868|85843|85881.1|85831.1|85881.4|85843|85867|85828.7|31
1635421030000|2021-10-28 11:37:10|85881.2|85831.2|85880.7|85830.7|85881.4|85831.4|85880.2|85830.2|25
1635421040000|2021-10-28 11:37:20|85880.8|85830.8|85884.9|85834.9|85885|85845.4|85867.8|85829.4|26
1635421050000|2021-10-28 11:37:30|85873.4|85848.4|85882.5|85857.5|85896.2|85860|85873.4|85836.7|46
1635421060000|2021-10-28 11:37:40|85893.8|85843.8|85894|85844|85896.9|85846.9|85892.8|85842.8|34
1635421070000|2021-10-28 11:37:50|85893.2|85843.2|85888.8|85838.8|85893.2|85856.3|85879.1|85838.2|42
1635421080000|2021-10-28 11:38:00|85888.7|85838.7|85890.6|85840.6|85890.6|85840.6|85888.1|85838.1|32
1635421090000|2021-10-28 11:38:10|85890.8|85840.8|85892.7|85842.7|85893.5|85843.5|85890.6|85840.6|37
1635421100000|2021-10-28 11:38:20|85894|85844|85900.6|85850.6|85900.6|85850.6|85891.5|85841.5|34
1635421110000|2021-10-28 11:38:30|85901.1|85851.1|85896.7|85846.7|85901.1|85851.1|85896.7|85846.7|30
1635421120000|2021-10-28 11:38:40|85897|85847|85896.1|85846.1|85897|85847|85895|85845|25
1635421130000|2021-10-28 11:38:50|85896.4|85846.4|85880.8|85855.8|85897.9|85857.4|85880.8|85843.5|43
1635421140000|2021-10-28 11:39:00|85880.4|85855.4|85891|85841|85891.2|85856.3|85878.3|85839.4|36
1635421150000|2021-10-28 11:39:10|85890.5|85840.5|85891.2|85841.2|85892.1|85842.1|85889|85839|36
1635421160000|2021-10-28 11:39:20|85891.3|85841.3|85887|85837|85891.3|85841.3|85887|85837|40
1635421170000|2021-10-28 11:39:30|85886.9|85836.9|85886.1|85836.1|85888.9|85838.9|85882.4|85832.4|35
1635421180000|2021-10-28 11:39:40|85885.6|85835.6|85887.2|85837.2|85887.5|85837.5|85885.2|85835.2|28
1635421190000|2021-10-28 11:39:50|85887.4|85837.4|85892.7|85842.7|85892.7|85842.7|85886.4|85836.4|26
1635421200000|2021-10-28 11:40:00|85891.9|85841.9|85891.6|85841.6|85892.7|85842.7|85891.2|85841.2|21
1635421210000|2021-10-28 11:40:10|85891.8|85841.8|85873.6|85848.6|85892.1|85848.8|85872.6|85835.6|33
1635421220000|2021-10-28 11:40:20|85873.9|85848.9|85887.9|85837.9|85888.7|85848.9|85873.9|85836.8|24
1635421230000|2021-10-28 11:40:30|85887.7|85837.7|85889.7|85839.7|85892.1|85853.2|85877.7|85837.7|37
1635421240000|2021-10-28 11:40:40|85889.9|85839.9|85892.5|85842.5|85897.1|85857.1|85882.1|85839.9|36
1635421250000|2021-10-28 11:40:50|85892.6|85842.6|85896.3|85846.3|85896.3|85846.3|85891.1|85841.1|26
1635421260000|2021-10-28 11:41:00|85896.2|85846.2|85897.4|85847.4|85898.2|85848.2|85894.9|85844.9|35
1635421270000|2021-10-28 11:41:10|85897|85847|85896.8|85846.8|85898.6|85848.6|85896.8|85846.8|24
1635421280000|2021-10-28 11:41:20|85896.6|85846.6|85898.3|85848.3|85901|85851|85895.5|85845.5|43
1635421290000|2021-10-28 11:41:30|85898.2|85848.2|85898.1|85848.1|85898.2|85848.2|85897.4|85847.4|26
1635421300000|2021-10-28 11:41:40|85898.5|85848.5|85898.9|85848.9|85900.2|85850.2|85898.4|85848.4|28
1635421310000|2021-10-28 11:41:50|85898.8|85848.8|85896.4|85846.4|85899.1|85849.1|85896.1|85846.1|20
1635421320000|2021-10-28 11:42:00|85896.2|85846.2|85895.7|85845.7|85896.4|85846.4|85895.6|85845.6|20
1635421330000|2021-10-28 11:42:10|85895.6|85845.6|85886.2|85861.2|85899.1|85862.4|85885.5|85845.6|44
1635421340000|2021-10-28 11:42:20|85886|85861|85899.1|85849.1|85899.2|85861.2|85885|85849|34
1635421350000|2021-10-28 11:42:30|85899|85849|85898|85848|85899.5|85849.5|85897.9|85847.9|32
1635421360000|2021-10-28 11:42:40|85897.9|85847.9|85899.3|85849.3|85899.8|85849.8|85897.9|85847.9|36
1635421370000|2021-10-28 11:42:50|85899.5|85849.5|85902.6|85852.6|85902.6|85852.6|85899.2|85849.2|32
1635421380000|2021-10-28 11:43:00|85902.5|85852.5|85898|85848|85902.5|85852.5|85897.2|85847.2|41
1635421390000|2021-10-28 11:43:10|85898.4|85848.4|85900.7|85850.7|85901|85851|85897.8|85847.8|35
1635421400000|2021-10-28 11:43:20|85899.8|85849.8|85906.2|85856.2|85907.8|85857.8|85899.8|85849.8|33
1635421410000|2021-10-28 11:43:30|85908|85858|85913.3|85863.3|85914.4|85864.4|85908|85858|40
1635421420000|2021-10-28 11:43:40|85913.5|85863.5|85914.2|85864.2|85917.1|85867.1|85912.4|85862.4|47
1635421430000|2021-10-28 11:43:50|85913.5|85863.5|85917.4|85867.4|85918.1|85868.1|85912.9|85862.9|38
1635421440000|2021-10-28 11:44:00|85918.2|85868.2|85917.3|85867.3|85918.2|85868.2|85908.1|85858.1|54
1635421450000|2021-10-28 11:44:10|85917.7|85867.7|85920.6|85870.6|85922.2|85872.2|85917.6|85867.6|33
1635421460000|2021-10-28 11:44:20|85920.4|85870.4|85920.4|85870.4|85920.4|85870.4|85906.3|85856.3|67
1635421470000|2021-10-28 11:44:30|85921.5|85871.5|85926.4|85876.4|85928.1|85878.1|85921.5|85871.5|60
1635421480000|2021-10-28 11:44:40|85926.3|85876.3|85922.6|85872.6|85929.6|85879.6|85922.6|85872.6|64
1635421490000|2021-10-28 11:44:50|85926.7|85876.7|85946.5|85842.5|85946.5|85877.1|85913.3|85837.5|70
1635421500000|2021-10-28 11:45:00|85943.6|85839.6|85927.1|85839.6|85949.3|85846.4|85927.1|85838.9|50
1635421510000|2021-10-28 11:45:10|85932.1|85842.5|85906.2|85856.2|85934.7|85857.1|85906.2|85836.6|62
1635421520000|2021-10-28 11:45:20|85905.9|85855.9|85884.4|85834.4|85918.4|85859.7|85880.5|85830.5|72
1635421530000|2021-10-28 11:45:30|85884.8|85834.8|85864.4|85814.4|85885.2|85835.2|85858.4|85808.4|67
1635421540000|2021-10-28 11:45:40|85865.2|85815.2|85886.5|85836.5|85886.5|85836.5|85864.2|85814.2|59
1635421550000|2021-10-28 11:45:50|85887.2|85837.2|85875.9|85825.9|85887.2|85837.2|85874.7|85824.7|56
1635421560000|2021-10-28 11:46:00|85874.7|85824.7|85853.6|85803.6|85874.7|85824.7|85853.6|85803.6|59
1635421570000|2021-10-28 11:46:10|85853.4|85803.4|85864.5|85814.5|85875.4|85825.4|85853.4|85803.4|73
1635421580000|2021-10-28 11:46:20|85864.7|85814.7|85863.7|85813.7|85865.4|85815.4|85860.1|85810.1|58
1635421590000|2021-10-28 11:46:30|85863.4|85813.4|85860.6|85810.6|85863.7|85813.7|85859.7|85809.7|44
1635421600000|2021-10-28 11:46:40|85860.9|85810.9|85860.7|85810.7|85868.3|85818.3|85858.7|85808.7|55
1635421610000|2021-10-28 11:46:50|85862|85812|85874.1|85824.1|85879.5|85829.5|85862|85812|53
1635421620000|2021-10-28 11:47:00|85874|85824|85867.9|85817.9|85879.5|85829.5|85866.8|85816.8|66
1635421630000|2021-10-28 11:47:10|85868.1|85818.1|85869.7|85819.7|85870.5|85820.5|85864.1|85814.1|56
1635421640000|2021-10-28 11:47:20|85869.8|85819.8|85863.2|85813.2|85869.8|85819.8|85856.5|85806.5|60
1635421650000|2021-10-28 11:47:30|85862.8|85812.8|85864.6|85814.6|85865.6|85815.6|85862.4|85812.4|55
1635421660000|2021-10-28 11:47:40|85865.2|85815.2|85867.3|85817.3|85867.3|85817.3|85864.4|85814.4|40
1635421670000|2021-10-28 11:47:50|85867.1|85817.1|85860.4|85810.4|85867.2|85817.2|85858.7|85808.7|46
1635421680000|2021-10-28 11:48:00|85860.1|85810.1|85824.6|85774.6|85860.2|85810.2|85820.3|85770.3|71
1635421690000|2021-10-28 11:48:10|85823.7|85773.7|85809.4|85759.4|85826.3|85776.3|85804.2|85754.2|72
1635421700000|2021-10-28 11:48:20|85808.1|85758.1|85803|85753|85813|85763|85801.2|85751.2|64
1635421710000|2021-10-28 11:48:30|85802.5|85752.5|85831.8|85781.8|85831.8|85781.8|85800.7|85750.7|70
1635421720000|2021-10-28 11:48:40|85832|85782|85830.1|85780.1|85833.5|85783.5|85827.7|85777.7|55
1635421730000|2021-10-28 11:48:50|85830.2|85780.2|85830.3|85780.3|85838.2|85788.2|85828.5|85778.5|61
1635421740000|2021-10-28 11:49:00|85830.7|85780.7|85839.8|85789.8|85844.4|85794.4|85829.9|85779.9|63
1635421750000|2021-10-28 11:49:10|85839.9|85789.9|85834.2|85784.2|85842.7|85792.7|85829.3|85779.3|61
1635421760000|2021-10-28 11:49:20|85834.5|85784.5|85841.8|85791.8|85845.2|85795.2|85834.3|85784.3|50
1635421770000|2021-10-28 11:49:30|85842.1|85792.1|85850.4|85800.4|85850.8|85800.8|85837.4|85787.4|55
1635421780000|2021-10-28 11:49:40|85849.9|85799.9|85845.6|85795.6|85850.2|85800.2|85845.6|85795.6|52
1635421790000|2021-10-28 11:49:50|85845.4|85795.4|85843.2|85793.2|85847.4|85797.4|85839.1|85789.1|60
1635421800000|2021-10-28 11:50:00|85843.4|85793.4|85864.7|85814.7|85865.7|85815.7|85841.7|85791.7|65
1635421810000|2021-10-28 11:50:10|85863.7|85813.7|85845.1|85795.1|85863.7|85813.7|85841.1|85791.1|64
1635421820000|2021-10-28 11:50:20|85844.3|85794.3|85847|85797|85847.9|85797.9|85843.9|85793.9|51
1635421830000|2021-10-28 11:50:30|85847.1|85797.1|85840.4|85790.4|85847.4|85797.4|85839.6|85789.6|55
1635421840000|2021-10-28 11:50:40|85840|85790|85842|85792|85844.1|85794.1|85839.4|85789.4|63
1635421850000|2021-10-28 11:50:50|85841.8|85791.8|85843.8|85793.8|85844.5|85794.5|85841.2|85791.2|42
1635421860000|2021-10-28 11:51:00|85844|85794|85849.2|85799.2|85850.7|85800.7|85841|85791|51
1635421870000|2021-10-28 11:51:10|85849.6|85799.6|85847.4|85797.4|85849.6|85799.6|85843.8|85793.8|50
1635421880000|2021-10-28 11:51:20|85847.8|85797.8|85837.5|85787.5|85848.3|85798.3|85837.5|85787.5|51
1635421890000|2021-10-28 11:51:30|85837.3|85787.3|85847|85797|85847.3|85797.3|85837.3|85787.3|44
1635421900000|2021-10-28 11:51:40|85847.2|85797.2|85854.2|85804.2|85855.2|85805.2|85846.4|85796.4|47
1635421910000|2021-10-28 11:51:50|85854.4|85804.4|85849|85799|85856.1|85806.1|85848.2|85798.2|50
1635421920000|2021-10-28 11:52:00|85849.2|85799.2|85850.3|85800.3|85856|85806|85849.2|85799.2|62
1635421930000|2021-10-28 11:52:10|85850.4|85800.4|85852.1|85802.1|85858.1|85808.1|85850.4|85800.4|50
1635421940000|2021-10-28 11:52:20|85850.3|85800.3|85851.3|85801.3|85853.5|85803.5|85846.8|85796.8|49
1635421950000|2021-10-28 11:52:30|85851.7|85801.7|85852.4|85802.4|85853.8|85803.8|85851.2|85801.2|33
1635421960000|2021-10-28 11:52:40|85852.8|85802.8|85852.7|85802.7|85852.9|85802.9|85851.7|85801.7|25
1635421970000|2021-10-28 11:52:50|85852.8|85802.8|85858.7|85808.7|85859|85809|85852.4|85802.4|29
1635421980000|2021-10-28 11:53:00|85860|85810|85860.4|85810.4|85866.3|85816.3|85860|85810|56
1635421990000|2021-10-28 11:53:10|85860|85810|85867|85817|85867|85817|85854.3|85804.3|63
1635422000000|2021-10-28 11:53:20|85866.1|85816.1|85865.4|85815.4|85868|85818|85865.1|85815.1|43
1635422010000|2021-10-28 11:53:30|85865.5|85815.5|85876.7|85826.7|85876.9|85826.9|85865.5|85815.5|36
1635422020000|2021-10-28 11:53:40|85877|85827|85889.4|85839.4|85889.7|85839.7|85876.3|85826.3|47
1635422030000|2021-10-28 11:53:50|85890.5|85840.5|85901.9|85851.9|85901.9|85851.9|85887.9|85837.9|63
1635422040000|2021-10-28 11:54:00|85900.7|85850.7|85915.1|85865.1|85915.1|85865.1|85898.4|85848.4|57
1635422050000|2021-10-28 11:54:10|85915.7|85865.7|85917.7|85867.7|85918.8|85868.8|85910.3|85860.3|53
1635422060000|2021-10-28 11:54:20|85917.6|85867.6|85924.5|85874.5|85928.1|85878.1|85917.5|85867.5|53
1635422070000|2021-10-28 11:54:30|85925.9|85875.9|85926.4|85876.4|85926.5|85876.5|85924.9|85874.9|40
1635422080000|2021-10-28 11:54:40|85926.6|85876.6|85927.9|85877.9|85928.1|85878.1|85926.3|85876.3|42
1635422090000|2021-10-28 11:54:50|85927.6|85877.6|85925|85875|85927.6|85877.6|85924.2|85874.2|31
1635422100000|2021-10-28 11:55:00|85924.6|85874.6|85926.8|85876.8|85928.7|85878.7|85924.4|85874.4|58
1635422110000|2021-10-28 11:55:10|85927.2|85877.2|85923.3|85873.3|85927.8|85877.8|85922.8|85872.8|59
1635422120000|2021-10-28 11:55:20|85923.1|85873.1|85921|85871|85923.9|85873.9|85917.1|85867.1|54
1635422130000|2021-10-28 11:55:30|85921.2|85871.2|85938.6|85888.6|85938.6|85888.6|85918.3|85868.3|66
1635422140000|2021-10-28 11:55:40|85939|85889|85954.6|85904.6|85955.7|85905.7|85939|85889|60
1635422150000|2021-10-28 11:55:50|85954.3|85904.3|85935.9|85885.9|85954.3|85904.3|85932|85882|64
1635422160000|2021-10-28 11:56:00|85935.3|85885.3|85950|85900|85950|85900|85934.4|85884.4|63
1635422170000|2021-10-28 11:56:10|85949.6|85899.6|85955.1|85905.1|85955.5|85905.5|85945.6|85895.6|60
1635422180000|2021-10-28 11:56:20|85954.7|85904.7|85948.2|85898.2|85955.4|85905.4|85947.6|85897.6|57
1635422190000|2021-10-28 11:56:30|85948.8|85898.8|85952.5|85902.5|85955.6|85905.6|85948.4|85898.4|57
1635422200000|2021-10-28 11:56:40|85951.6|85901.6|85949.9|85899.9|85959.8|85909.8|85949.2|85899.2|53
1635422210000|2021-10-28 11:56:50|85949.3|85899.3|85950|85900|85950.5|85900.5|85948.1|85898.1|51
1635422220000|2021-10-28 11:57:00|85949.2|85899.2|85929.3|85879.3|85949.2|85899.2|85928.2|85878.2|65
1635422230000|2021-10-28 11:57:10|85930|85880|85938.8|85888.8|85939.7|85889.7|85929.8|85879.8|61
1635422240000|2021-10-28 11:57:20|85940.1|85890.1|85942.3|85892.3|85943.8|85893.8|85940.1|85890.1|46
1635422250000|2021-10-28 11:57:30|85943.3|85893.3|85942.4|85892.4|85944|85894|85940.7|85890.7|49
1635422260000|2021-10-28 11:57:40|85942.6|85892.6|85970.5|85920.5|85970.5|85920.5|85942.6|85892.6|59
1635422270000|2021-10-28 11:57:50|85970.2|85920.2|85963.9|85913.9|85973.6|85923.6|85961.3|85911.3|63
1635422280000|2021-10-28 11:58:00|85964.5|85914.5|85962.5|85912.5|85964.6|85914.6|85950.4|85900.4|68
1635422290000|2021-10-28 11:58:10|85962.3|85912.3|85967.9|85917.9|85970.5|85920.5|85958.9|85908.9|60
1635422300000|2021-10-28 11:58:20|85968.2|85918.2|85949.3|85899.3|85968.5|85918.5|85947.4|85897.4|58
1635422310000|2021-10-28 11:58:30|85949.1|85899.1|85949.2|85899.2|85950.9|85900.9|85942.6|85892.6|60
1635422320000|2021-10-28 11:58:40|85950.3|85900.3|85953.4|85903.4|85958.1|85908.1|85947.9|85897.9|63
1635422330000|2021-10-28 11:58:50|85953.3|85903.3|85951.3|85901.3|85953.7|85903.7|85950.2|85900.2|53
1635422340000|2021-10-28 11:59:00|85951.5|85901.5|85964.3|85914.3|85966|85916|85950.5|85900.5|67
1635422350000|2021-10-28 11:59:10|85964.4|85914.4|85967.3|85917.3|85967.7|85917.7|85961.4|85911.4|57
1635422360000|2021-10-28 11:59:20|85967.4|85917.4|85955.2|85905.2|85967.6|85917.6|85955.2|85905.2|64
1635422370000|2021-10-28 11:59:30|85954.7|85904.7|85950.3|85900.3|85956|85906|85949|85899|58
1635422380000|2021-10-28 11:59:40|85950.2|85900.2|85949.6|85899.6|85955.7|85905.7|85945.4|85895.4|64
1635422390000|2021-10-28 11:59:50|85949.9|85899.9|85945.2|85895.2|85953.3|85903.3|85945.2|85895.2|64
1635422400000|2021-10-28 12:00:00|85945.5|85895.5|85958.8|85908.8|85959.1|85909.1|85943.7|85893.7|66
1635422410000|2021-10-28 12:00:10|85958.9|85908.9|85959.8|85909.8|85964.7|85914.7|85958.7|85908.7|56
1635422420000|2021-10-28 12:00:20|85959.7|85909.7|85960.4|85910.4|85963.3|85913.3|85959.2|85909.2|57
1635422430000|2021-10-28 12:00:30|85960.7|85910.7|85947.4|85897.4|85961.1|85911.1|85947.3|85897.3|55
1635422440000|2021-10-28 12:00:40|85947.2|85897.2|85944.1|85894.1|85948.2|85898.2|85940.4|85890.4|54
1635422450000|2021-10-28 12:00:50|85943.9|85893.9|85955.9|85905.9|85956.6|85906.6|85943.9|85893.9|56
1635422460000|2021-10-28 12:01:00|85956.1|85906.1|85953.8|85903.8|85956.1|85906.1|85946.8|85896.8|55
1635422470000|2021-10-28 12:01:10|85953.1|85903.1|85952.5|85902.5|85956.5|85906.5|85950.5|85900.5|44
1635422480000|2021-10-28 12:01:20|85952.9|85902.9|85955.2|85905.2|85955.3|85905.3|85950.6|85900.6|29
1635422490000|2021-10-28 12:01:30|85955.8|85905.8|85955.6|85905.6|85957.5|85907.5|85954.9|85904.9|39
1635422500000|2021-10-28 12:01:40|85955.7|85905.7|85965.9|85915.9|85967.2|85917.2|85955.7|85905.7|38
1635422510000|2021-10-28 12:01:50|85965.8|85915.8|85975.3|85925.3|85978.6|85928.6|85964.5|85914.5|56
1635422520000|2021-10-28 12:02:00|85975|85925|85998.4|85948.4|86010|85960|85974.9|85924.9|71
1635422530000|2021-10-28 12:02:10|85999.4|85949.4|85980.1|85930.1|86000|85950|85978.9|85928.9|59
1635422540000|2021-10-28 12:02:20|85983.1|85933.1|85972.7|85922.7|85985.2|85935.2|85971.8|85921.8|60
1635422550000|2021-10-28 12:02:30|85973|85923|85969.1|85919.1|85979.9|85929.9|85969|85919|62
1635422560000|2021-10-28 12:02:40|85969.4|85919.4|85964.3|85914.3|85969.4|85919.4|85958|85908|50
1635422570000|2021-10-28 12:02:50|85964.1|85914.1|85959.1|85909.1|85965|85915|85958.4|85908.4|51
1635422580000|2021-10-28 12:03:00|85959.2|85909.2|85965.1|85915.1|85969.2|85919.2|85958.9|85908.9|51
1635422590000|2021-10-28 12:03:10|85963.9|85913.9|85955.7|85905.7|85963.9|85913.9|85954.4|85904.4|52
1635422600000|2021-10-28 12:03:20|85955.5|85905.5|85959.3|85909.3|85962.3|85912.3|85955.5|85905.5|44
1635422610000|2021-10-28 12:03:30|85959.2|85909.2|85958.1|85908.1|85961.2|85911.2|85958.1|85908.1|25
1635422620000|2021-10-28 12:03:40|85958.2|85908.2|85965.5|85915.5|85966.8|85916.8|85958.2|85908.2|35
1635422630000|2021-10-28 12:03:50|85966|85916|85973|85923|85974.5|85924.5|85966|85916|38
1635422640000|2021-10-28 12:04:00|85970.6|85920.6|85974.4|85924.4|85975.5|85925.5|85965.6|85915.6|48
1635422650000|2021-10-28 12:04:10|85973.7|85923.7|85974.1|85924.1|85977.4|85927.4|85969.5|85919.5|47
1635422660000|2021-10-28 12:04:20|85974|85924|85967.2|85917.2|85974.4|85924.4|85966.4|85916.4|37
1635422670000|2021-10-28 12:04:30|85967.4|85917.4|85968.1|85918.1|85970.7|85920.7|85967.3|85917.3|39
1635422680000|2021-10-28 12:04:40|85968.4|85918.4|85962.8|85912.8|85968.4|85918.4|85962.3|85912.3|50
1635422690000|2021-10-28 12:04:50|85962.6|85912.6|85960.9|85910.9|85962.7|85912.7|85960.1|85910.1|36
1635422700000|2021-10-28 12:05:00|85961|85911|85966.2|85916.2|85967.4|85917.4|85960.8|85910.8|42
1635422710000|2021-10-28 12:05:10|85966.9|85916.9|85974.2|85924.2|85976.2|85926.2|85964.2|85914.2|51
1635422720000|2021-10-28 12:05:20|85974|85924|85970.4|85920.4|85974.9|85924.9|85970|85920|42
1635422730000|2021-10-28 12:05:30|85970.3|85920.3|85968.1|85918.1|85970.8|85920.8|85962.2|85912.2|58
1635422740000|2021-10-28 12:05:40|85967.5|85917.5|85978.2|85928.2|85982.5|85932.5|85966.7|85916.7|56
1635422750000|2021-10-28 12:05:50|85978.3|85928.3|85982.9|85932.9|85985|85935|85978.1|85928.1|49
1635422760000|2021-10-28 12:06:00|85982.7|85932.7|85977.3|85927.3|85983.3|85933.3|85976.4|85926.4|46
1635422770000|2021-10-28 12:06:10|85977.6|85927.6|85974.7|85924.7|85978.1|85928.1|85973.7|85923.7|43
1635422780000|2021-10-28 12:06:20|85974.5|85924.5|85981.9|85931.9|85985.1|85935.1|85974.5|85924.5|41
1635422790000|2021-10-28 12:06:30|85980.6|85930.6|85983.6|85933.6|85983.8|85933.8|85975.5|85925.5|46
1635422800000|2021-10-28 12:06:40|85983.4|85933.4|85969.6|85919.6|85983.4|85933.4|85969.6|85919.6|54
1635422810000|2021-10-28 12:06:50|85969.7|85919.7|85970.3|85920.3|85970.6|85920.6|85969.7|85919.7|21
1635422820000|2021-10-28 12:07:00|85970.2|85920.2|85980.4|85930.4|85981|85931|85970.2|85920.2|47
1635422830000|2021-10-28 12:07:10|85980.3|85930.3|85986.4|85936.4|85986.7|85936.7|85979.9|85929.9|43
1635422840000|2021-10-28 12:07:20|85986.7|85936.7|85986.1|85936.1|85991.4|85941.4|85985.9|85935.9|60
1635422850000|2021-10-28 12:07:30|85985.5|85935.5|85978.2|85928.2|85985.7|85935.7|85975|85925|52
1635422860000|2021-10-28 12:07:40|85977.5|85927.5|85979.8|85929.8|85980.5|85930.5|85975.6|85925.6|45
1635422870000|2021-10-28 12:07:50|85982.3|85932.3|85992.3|85942.3|85994.1|85944.1|85979|85929|55
1635422880000|2021-10-28 12:08:00|85992.2|85942.2|85993.8|85943.8|85994.7|85944.7|85988.7|85938.7|62
1635422890000|2021-10-28 12:08:10|85993.2|85943.2|85997.6|85947.6|85998.2|85948.2|85990.9|85940.9|43
1635422900000|2021-10-28 12:08:20|85998.1|85948.1|85998.8|85948.8|85999.6|85949.6|85996|85946|54
1635422910000|2021-10-28 12:08:30|85998.7|85948.7|85988.2|85938.2|85998.7|85948.7|85983|85933|46
1635422920000|2021-10-28 12:08:40|85987.8|85937.8|85983.9|85933.9|85989.5|85939.5|85982.9|85932.9|39
1635422930000|2021-10-28 12:08:50|85984.1|85934.1|85981.5|85931.5|85986.9|85936.9|85981.1|85931.1|41
1635422940000|2021-10-28 12:09:00|85980.8|85930.8|85979.8|85929.8|85988.5|85938.5|85976.1|85926.1|57
1635422950000|2021-10-28 12:09:10|85980.3|85930.3|85979.6|85929.6|85980.4|85930.4|85977.6|85927.6|51
1635422960000|2021-10-28 12:09:20|85979.7|85929.7|85980|85930|85981.1|85931.1|85979.2|85929.2|40
1635422970000|2021-10-28 12:09:30|85980.9|85930.9|85992.2|85942.2|85992.2|85942.2|85979.7|85929.7|49
1635422980000|2021-10-28 12:09:40|85991.9|85941.9|85993.3|85943.3|85995.1|85945.1|85987.9|85937.9|57
1635422990000|2021-10-28 12:09:50|85993.4|85943.4|85993.9|85943.9|85994.4|85944.4|85988.9|85938.9|48
1635423000000|2021-10-28 12:10:00|85993.6|85943.6|85988.2|85938.2|85997.2|85947.2|85988.2|85938.2|46
1635423010000|2021-10-28 12:10:10|85988.8|85938.8|85991.1|85941.1|85995.6|85945.6|85988.3|85938.3|56
1635423020000|2021-10-28 12:10:20|85991|85941|86001.1|85951.1|86002.1|85952.1|85990.6|85940.6|46
1635423030000|2021-10-28 12:10:30|86001.3|85951.3|86000.6|85950.6|86002|85952|85994.3|85944.3|50
1635423040000|2021-10-28 12:10:40|86002.4|85952.4|85999.8|85949.8|86003.5|85953.5|85999.4|85949.4|63
1635423050000|2021-10-28 12:10:50|85999.6|85949.6|85996.6|85946.6|86000.6|85950.6|85994.8|85944.8|53
1635423060000|2021-10-28 12:11:00|85996.2|85946.2|85994.7|85944.7|85996.6|85946.6|85994.5|85944.5|33
1635423070000|2021-10-28 12:11:10|85994.9|85944.9|85999.9|85949.9|86001.6|85951.6|85993.9|85943.9|45
1635423080000|2021-10-28 12:11:20|85999.3|85949.3|86011.2|85961.2|86012.3|85962.3|85997.8|85947.8|57
1635423090000|2021-10-28 12:11:30|86011.9|85961.9|86008.1|85958.1|86012|85962|86007.6|85957.6|36
1635423100000|2021-10-28 12:11:40|86008|85958|86011.4|85961.4|86011.4|85961.4|86007.4|85957.4|41
1635423110000|2021-10-28 12:11:50|86011.9|85961.9|86014.9|85964.9|86014.9|85964.9|86011.2|85961.2|45
1635423120000|2021-10-28 12:12:00|86015.4|85965.4|86007.9|85957.9|86015.5|85965.5|86007|85957|46
1635423130000|2021-10-28 12:12:10|86007.7|85957.7|86015.2|85965.2|86015.2|85965.2|86007.7|85957.7|53
1635423140000|2021-10-28 12:12:20|86015.1|85965.1|86017.7|85967.7|86020.4|85970.4|86013.6|85963.6|42
1635423150000|2021-10-28 12:12:30|86017.8|85967.8|86020.1|85970.1|86022.6|85972.6|86017.5|85967.5|47
1635423160000|2021-10-28 12:12:40|86021.4|85971.4|86020.8|85970.8|86024.4|85974.4|86020.3|85970.3|47
1635423170000|2021-10-28 12:12:50|86019.4|85969.4|86019.3|85969.3|86022.8|85972.8|86019.1|85969.1|43
1635423180000|2021-10-28 12:13:00|86019.1|85969.1|86021|85971|86024.8|85974.8|86018.9|85968.9|34
1635423190000|2021-10-28 12:13:10|86021.2|85971.2|86027.9|85977.9|86027.9|85977.9|86020.2|85970.2|50
1635423200000|2021-10-28 12:13:20|86027|85977|86040.6|85990.6|86045|85995|86027|85977|56
1635423210000|2021-10-28 12:13:30|86040.8|85990.8|86037.1|85987.1|86042|85992|86037|85987|44
1635423220000|2021-10-28 12:13:40|86037.7|85987.7|86035.7|85985.7|86038|85988|86030.8|85980.8|46
1635423230000|2021-10-28 12:13:50|86035.8|85985.8|86035.3|85985.3|86040.3|85990.3|86033.2|85983.2|57
1635423240000|2021-10-28 12:14:00|86034.9|85984.9|86032.9|85982.9|86034.9|85984.9|86032.6|85982.6|48
1635423250000|2021-10-28 12:14:10|86032.6|85982.6|86035.4|85985.4|86035.8|85985.8|86028.9|85978.9|53
1635423260000|2021-10-28 12:14:20|86035.1|85985.1|86024.4|85974.4|86035.4|85985.4|86022|85972|55
1635423270000|2021-10-28 12:14:30|86023.8|85973.8|86024.1|85974.1|86024.3|85974.3|86019.1|85969.1|39
1635423280000|2021-10-28 12:14:40|86024|85974|86024|85974|86027.2|85977.2|86023.3|85973.3|48
1635423290000|2021-10-28 12:14:50|86023.9|85973.9|86023.2|85973.2|86028|85978|86020.5|85970.5|53
1635423300000|2021-10-28 12:15:00|86022.9|85972.9|86010.5|85960.5|86024.3|85974.3|86010.5|85960.5|46
1635423310000|2021-10-28 12:15:10|86010.6|85960.6|85983.4|85933.4|86010.6|85960.6|85982.1|85932.1|68
1635423320000|2021-10-28 12:15:20|85983.1|85933.1|85984.8|85934.8|85984.8|85934.8|85978.3|85928.3|46
1635423330000|2021-10-28 12:15:30|85985.8|85935.8|85996.3|85946.3|85996.4|85946.4|85985|85935|56
1635423340000|2021-10-28 12:15:40|85996.4|85946.4|85990.9|85940.9|85996.8|85946.8|85990.7|85940.7|49
1635423350000|2021-10-28 12:15:50|85991|85941|85992.8|85942.8|85995.7|85945.7|85990.1|85940.1|46
1635423360000|2021-10-28 12:16:00|85992.7|85942.7|85991.8|85941.8|85995.4|85945.4|85991.8|85941.8|43
1635423370000|2021-10-28 12:16:10|85991.7|85941.7|85992|85942|85994.7|85944.7|85989.1|85939.1|49
1635423380000|2021-10-28 12:16:20|85991.8|85941.8|85991.3|85941.3|85992.2|85942.2|85990.9|85940.9|34
1635423390000|2021-10-28 12:16:30|85991.5|85941.5|85989.3|85939.3|85991.8|85941.8|85989.3|85939.3|47
1635423400000|2021-10-28 12:16:40|85989.2|85939.2|85984.4|85934.4|85989.4|85939.4|85983.5|85933.5|31
1635423410000|2021-10-28 12:16:50|85984.8|85934.8|85981.8|85931.8|85985.7|85935.7|85981.7|85931.7|41
1635423420000|2021-10-28 12:17:00|85981.7|85931.7|85979.9|85929.9|85982.1|85932.1|85977|85927|34
1635423430000|2021-10-28 12:17:10|85978.2|85928.2|85977.9|85927.9|85978.2|85928.2|85976.2|85926.2|35
1635423440000|2021-10-28 12:17:20|85977.7|85927.7|85984|85934|85984.4|85934.4|85976.8|85926.8|39
1635423450000|2021-10-28 12:17:30|85983.5|85933.5|85993|85943|85993|85943|85981.9|85931.9|43
1635423460000|2021-10-28 12:17:40|85992.9|85942.9|85990.1|85940.1|85994.4|85944.4|85988.6|85938.6|45
1635423470000|2021-10-28 12:17:50|85989.9|85939.9|85979.9|85929.9|85989.9|85939.9|85979.9|85929.9|49
1635423480000|2021-10-28 12:18:00|85979.8|85929.8|85979.7|85929.7|85983.8|85933.8|85979.4|85929.4|36
1635423490000|2021-10-28 12:18:10|85979.6|85929.6|85979.7|85929.7|85980.6|85930.6|85978.2|85928.2|34
1635423500000|2021-10-28 12:18:20|85979.8|85929.8|85974.6|85924.6|85980.6|85930.6|85974.4|85924.4|37
1635423510000|2021-10-28 12:18:30|85974.7|85924.7|85978.3|85928.3|85980.1|85930.1|85973.9|85923.9|53
1635423520000|2021-10-28 12:18:40|85978.8|85928.8|85985.7|85935.7|85990|85940|85978.8|85928.8|58
1635423530000|2021-10-28 12:18:50|85985.6|85935.6|85984.9|85934.9|85986.4|85936.4|85982.7|85932.7|55
1635423540000|2021-10-28 12:19:00|85984.5|85934.5|85996.9|85946.9|85997.4|85947.4|85984.5|85934.5|60
1635423550000|2021-10-28 12:19:10|85996.7|85946.7|86012.6|85962.6|86012.6|85962.6|85996.6|85946.6|52
1635423560000|2021-10-28 12:19:20|86012.5|85962.5|86030.9|85980.9|86032.3|85982.3|86011.6|85961.6|63
1635423570000|2021-10-28 12:19:30|86031.8|85981.8|86029|85979|86034.8|85984.8|86023.8|85973.8|57
1635423580000|2021-10-28 12:19:40|86028.6|85978.6|86027.9|85977.9|86031.3|85981.3|86022.2|85972.2|61
1635423590000|2021-10-28 12:19:50|86027.8|85977.8|86043.5|85993.5|86044.1|85994.1|86027.8|85977.8|68
1635423600000|2021-10-28 12:20:00|86044.5|85994.5|86029.5|85979.5|86059.3|86009.3|86027.2|85977.2|77
1635423610000|2021-10-28 12:20:10|86029.4|85979.4|86029.9|85979.9|86034.9|85984.9|86028.7|85978.7|55
1635423620000|2021-10-28 12:20:20|86030.4|85980.4|86033.4|85983.4|86042.7|85992.7|86030|85980|60
1635423630000|2021-10-28 12:20:30|86032.7|85982.7|86027.4|85977.4|86034.9|85984.9|86024.7|85974.7|55
1635423640000|2021-10-28 12:20:40|86026.5|85976.5|86034|85984|86034|85984|86024.6|85974.6|57
1635423650000|2021-10-28 12:20:50|86033.5|85983.5|86032.5|85982.5|86035.2|85985.2|86029.7|85979.7|45
1635423660000|2021-10-28 12:21:00|86032.6|85982.6|86010|85960|86033.6|85983.6|86009|85959|55
1635423670000|2021-10-28 12:21:10|86009.6|85959.6|86021.9|85971.9|86024.3|85974.3|86009.6|85959.6|65
1635423680000|2021-10-28 12:21:20|86024.9|85974.9|86018.4|85968.4|86026.3|85976.3|86017.4|85967.4|61
1635423690000|2021-10-28 12:21:30|86018.5|85968.5|86025.7|85975.7|86026.1|85976.1|86017.6|85967.6|52
1635423700000|2021-10-28 12:21:40|86026|85976|86027.5|85977.5|86031.1|85981.1|86026|85976|63
1635423710000|2021-10-28 12:21:50|86027|85977|86028.3|85978.3|86029.7|85979.7|86021|85971|54
1635423720000|2021-10-28 12:22:00|86028.2|85978.2|86018.8|85968.8|86033.9|85983.9|86018.7|85968.7|57
1635423730000|2021-10-28 12:22:10|86019.5|85969.5|86024.7|85974.7|86026.9|85976.9|86018.9|85968.9|47
1635423740000|2021-10-28 12:22:20|86024|85974|86027.6|85977.6|86028.5|85978.5|86024|85974|45
1635423750000|2021-10-28 12:22:30|86027.8|85977.8|86032.4|85982.4|86035.6|85985.6|86027.7|85977.7|40
1635423760000|2021-10-28 12:22:40|86033.1|85983.1|86031.9|85981.9|86033.2|85983.2|86030.7|85980.7|46
1635423770000|2021-10-28 12:22:50|86032|85982|86037.7|85987.7|86041.1|85991.1|86031.8|85981.8|47
1635423780000|2021-10-28 12:23:00|86037.6|85987.6|86037|85987|86040.4|85990.4|86033.9|85983.9|66
1635423790000|2021-10-28 12:23:10|86037.4|85987.4|86044.3|85994.3|86045.6|85995.6|86036.9|85986.9|47
1635423800000|2021-10-28 12:23:20|86043.9|85993.9|86043.9|85993.9|86045.5|85995.5|86043.5|85993.5|43
1635423810000|2021-10-28 12:23:30|86044.6|85994.6|86054.3|86004.3|86054.4|86004.4|86044.6|85994.6|60
1635423820000|2021-10-28 12:23:40|86054.4|86004.4|86048.8|85998.8|86055.4|86005.4|86047.9|85997.9|60
1635423830000|2021-10-28 12:23:50|86048.9|85998.9|86051.7|86001.7|86054.5|86004.5|86048.7|85998.7|64
1635423840000|2021-10-28 12:24:00|86051.6|86001.6|86060.6|86010.6|86061|86011|86051.2|86001.2|60
1635423850000|2021-10-28 12:24:10|86061|86011|86050.8|86000.8|86061.1|86011.1|86050.5|86000.5|54
1635423860000|2021-10-28 12:24:20|86049.8|85999.8|86050.2|86000.2|86050.7|86000.7|86047.3|85997.3|42
1635423870000|2021-10-28 12:24:30|86048.7|85998.7|86054.3|86004.3|86059.9|86009.9|86047.6|85997.6|58
1635423880000|2021-10-28 12:24:40|86054|86004|86058|86008|86060.3|86010.3|86050.2|86000.2|65
1635423890000|2021-10-28 12:24:50|86057.7|86007.7|86055.8|86005.8|86058.9|86008.9|86050.5|86000.5|55
1635423900000|2021-10-28 12:25:00|86055.7|86005.7|86051.6|86001.6|86058.4|86008.4|86051.3|86001.3|53
1635423910000|2021-10-28 12:25:10|86051.7|86001.7|86048.7|85998.7|86051.7|86001.7|86043.6|85993.6|56
1635423920000|2021-10-28 12:25:20|86048.8|85998.8|86051.3|86001.3|86053.5|86003.5|86046.9|85996.9|48
1635423930000|2021-10-28 12:25:30|86051.2|86001.2|86048.9|85998.9|86051.5|86001.5|86041.7|85991.7|65
1635423940000|2021-10-28 12:25:40|86049|85999|86057.1|86007.1|86058|86008|86048.5|85998.5|53
1635423950000|2021-10-28 12:25:50|86056.9|86006.9|86055.5|86005.5|86058.9|86008.9|86055.2|86005.2|50
1635423960000|2021-10-28 12:26:00|86055.6|86005.6|86056.9|86006.9|86058.2|86008.2|86054.8|86004.8|44
1635423970000|2021-10-28 12:26:10|86057.4|86007.4|86054.8|86004.8|86058.6|86008.6|86054.8|86004.8|31
1635423980000|2021-10-28 12:26:20|86054.6|86004.6|86053.4|86003.4|86057.2|86007.2|86053.1|86003.1|47
1635423990000|2021-10-28 12:26:30|86053.8|86003.8|86054|86004|86054.3|86004.3|86053|86003|30
1635424000000|2021-10-28 12:26:40|86053.9|86003.9|86046.7|85996.7|86054.1|86004.1|86046.5|85996.5|42
1635424010000|2021-10-28 12:26:50|86046.8|85996.8|86046.2|85996.2|86051.3|86001.3|86045.5|85995.5|41
1635424020000|2021-10-28 12:27:00|86047|85997|86041.1|85991.1|86053.3|86003.3|86040.5|85990.5|61
1635424030000|2021-10-28 12:27:10|86041.8|85991.8|86043.1|85993.1|86047.1|85997.1|86040.8|85990.8|48
1635424040000|2021-10-28 12:27:20|86042.8|85992.8|86033.8|85983.8|86042.8|85992.8|86031.9|85981.9|50
1635424050000|2021-10-28 12:27:30|86033.5|85983.5|86044.3|85994.3|86045.6|85995.6|86033.2|85983.2|38
1635424060000|2021-10-28 12:27:40|86044.1|85994.1|86040.6|85990.6|86044.1|85994.1|86040.3|85990.3|41
1635424070000|2021-10-28 12:27:50|86039.9|85989.9|86036.7|85986.7|86040.9|85990.9|86036.5|85986.5|41
1635424080000|2021-10-28 12:28:00|86036.1|85986.1|86038.4|85988.4|86039.5|85989.5|86035.9|85985.9|48
1635424090000|2021-10-28 12:28:10|86037.8|85987.8|86036.4|85986.4|86037.8|85987.8|86036.4|85986.4|23
1635424100000|2021-10-28 12:28:20|86036.8|85986.8|86047.4|85997.4|86047.8|85997.8|86036.7|85986.7|44
1635424110000|2021-10-28 12:28:30|86047.5|85997.5|86046|85996|86048.5|85998.5|86045.8|85995.8|41
1635424120000|2021-10-28 12:28:40|86045.9|85995.9|86044.3|85994.3|86046.5|85996.5|86044.3|85994.3|35
1635424130000|2021-10-28 12:28:50|86044.5|85994.5|86045.9|85995.9|86046.2|85996.2|86044.5|85994.5|32
1635424140000|2021-10-28 12:29:00|86046|85996|86057.2|86007.2|86057.2|86007.2|86044.2|85994.2|59
1635424150000|2021-10-28 12:29:10|86062|86012|86056.5|86006.5|86066|86016|86056.5|86006.5|58
1635424160000|2021-10-28 12:29:20|86057|86007|86060.3|86010.3|86060.3|86010.3|86051.9|86001.9|61
1635424170000|2021-10-28 12:29:30|86058.4|86008.4|86059.7|86009.7|86064.9|86014.9|86057.7|86007.7|66
1635424180000|2021-10-28 12:29:40|86060.3|86010.3|86057.8|86007.8|86062.5|86012.5|86054.4|86004.4|58
1635424190000|2021-10-28 12:29:50|86056.6|86006.6|86056.4|86006.4|86064.9|86007.2|86050.4|85985|60
1635424200000|2021-10-28 12:30:00|86056.6|86006.6|86035.2|85985.2|86066.9|86011.8|86032.6|85982.6|56
1635424210000|2021-10-28 12:30:10|86041.1|85991.1|86040.7|85990.7|86053.3|86003.3|86037.6|85987.6|69
1635424220000|2021-10-28 12:30:20|86040.8|85990.8|86044.3|85994.3|86044.9|85994.9|86037.4|85987.4|76
1635424230000|2021-10-28 12:30:30|86042.1|85992.1|86020.2|85970.2|86045.3|85995.3|86020.2|85970.2|76
1635424240000|2021-10-28 12:30:40|86020.4|85970.4|86022.6|85972.6|86026.4|85976.4|86018|85968|73
1635424250000|2021-10-28 12:30:50|86021.5|85971.5|86015.9|85965.9|86022|85972|86013.7|85963.7|60
1635424260000|2021-10-28 12:31:00|86012.9|85962.9|86016.4|85966.4|86020.8|85970.8|86012.9|85962.9|65
1635424270000|2021-10-28 12:31:10|86016.3|85966.3|86024.4|85974.4|86026.8|85976.8|86016.2|85966.2|69
1635424280000|2021-10-28 12:31:20|86022.5|85972.5|86025.9|85975.9|86026|85976|86013.9|85963.9|74
1635424290000|2021-10-28 12:31:30|86026|85976|86028.2|85978.2|86030.9|85980.9|86023.5|85973.5|64
1635424300000|2021-10-28 12:31:40|86027|85977|86028.5|85978.5|86030.5|85980.5|86027|85977|61
1635424310000|2021-10-28 12:31:50|86029.7|85979.7|86034.3|85984.3|86034.3|85984.3|86025.4|85975.4|60
1635424320000|2021-10-28 12:32:00|86033.9|85983.9|86030|85980|86039|85989|86029.6|85979.6|64
1635424330000|2021-10-28 12:32:10|86030.5|85980.5|86033.6|85983.6|86035.8|85985.8|86030.3|85980.3|61
1635424340000|2021-10-28 12:32:20|86032.8|85982.8|86039.2|85989.2|86039.2|85989.2|86031.7|85981.7|55
1635424350000|2021-10-28 12:32:30|86039.4|85989.4|86037.3|85987.3|86039.7|85989.7|86036.5|85986.5|49
1635424360000|2021-10-28 12:32:40|86037.4|85987.4|86024.6|85974.6|86039.2|85989.2|86024.6|85974.6|65
1635424370000|2021-10-28 12:32:50|86024.4|85974.4|86018.9|85968.9|86024.4|85974.4|86012.9|85962.9|73
1635424380000|2021-10-28 12:33:00|86018.3|85968.3|85999.1|85949.1|86019.7|85969.7|85998.5|85948.5|72
1635424390000|2021-10-28 12:33:10|85998.8|85948.8|86003.9|85953.9|86006.9|85956.9|85975.3|85925.3|70
1635424400000|2021-10-28 12:33:20|86005.5|85955.5|86032.3|85982.3|86032.4|85982.4|86001.9|85951.9|74
1635424410000|2021-10-28 12:33:30|86032.2|85982.2|86041|85991|86047.6|85997.6|86030.3|85980.3|66
1635424420000|2021-10-28 12:33:40|86038.4|85988.4|86014.6|85964.6|86038.4|85988.4|86014.1|85964.1|71
1635424430000|2021-10-28 12:33:50|86015.9|85965.9|86000.7|85950.7|86015.9|85965.9|85990.4|85940.4|70
1635424440000|2021-10-28 12:34:00|85997.9|85947.9|86023|85973|86032|85982|85996.5|85946.5|67
1635424450000|2021-10-28 12:34:10|86025.2|85975.2|86025.4|85975.4|86031.6|85981.6|86022.9|85972.9|71
1635424460000|2021-10-28 12:34:20|86025.1|85975.1|86044.4|85994.4|86044.4|85994.4|86025.1|85975.1|67
1635424470000|2021-10-28 12:34:30|86044|85994|86042.6|85992.6|86045.6|86006.2|86026|85988|72
1635424480000|2021-10-28 12:34:40|86043|85993|86073.2|86023.2|86073.2|86023.2|86032.4|85989.4|74
1635424490000|2021-10-28 12:34:50|86073.6|86023.6|86069.5|86019.5|86073.6|86023.6|86065|86015|71
1635424500000|2021-10-28 12:35:00|86069.6|86019.6|86068.8|86018.8|86087.9|86037.9|86068.8|86018.8|66
1635424510000|2021-10-28 12:35:10|86069.2|86019.2|86057.9|86007.9|86069.8|86019.8|86051|86001|68
1635424520000|2021-10-28 12:35:20|86057.8|86007.8|86061.1|86011.1|86061.9|86011.9|86052.2|86002.2|63
1635424530000|2021-10-28 12:35:30|86060.5|86010.5|86053|86003|86062.2|86012.2|86051.7|86001.7|56
1635424540000|2021-10-28 12:35:40|86053.1|86003.1|86048.2|85998.2|86055.1|86012.1|86037.1|85997.9|52
1635424550000|2021-10-28 12:35:50|86048|85998|86051.4|86001.4|86052.6|86002.6|86042.5|85992.5|49
1635424560000|2021-10-28 12:36:00|86051.6|86001.6|86082.4|86032.4|86082.4|86040.7|86042.4|86000.5|65
1635424570000|2021-10-28 12:36:10|86083.2|86033.2|86073.8|86023.8|86083.4|86033.4|86072.9|86022.9|62
1635424580000|2021-10-28 12:36:20|86073.7|86023.7|86057|86007|86073.7|86029.4|86052.9|86007|58
1635424590000|2021-10-28 12:36:30|86057.4|86007.4|86057.8|86007.8|86059.3|86009.3|86052.7|86002.7|50
1635424600000|2021-10-28 12:36:40|86058.1|86008.1|86053.9|86003.9|86060|86010|86050.3|86000.3|53
1635424610000|2021-10-28 12:36:50|86054|86004|86057|86007|86058.5|86008.5|86050.8|86000.8|50
1635424620000|2021-10-28 12:37:00|86058.2|86008.2|86049.4|85999.4|86061.2|86011.2|86048.5|85998.5|69
1635424630000|2021-10-28 12:37:10|86048.8|85998.8|86047.5|85997.5|86050.6|86000.6|86046.5|85996.5|46
1635424640000|2021-10-28 12:37:20|86047.7|85997.7|86052.4|86002.4|86052.8|86002.8|86042.3|85992.3|63
1635424650000|2021-10-28 12:37:30|86052.1|86002.1|86043.3|85993.3|86052.4|86002.4|86040.7|85990.7|74
1635424660000|2021-10-28 12:37:40|86042.9|85992.9|86043.5|85993.5|86047.4|85997.4|86041.5|85991.5|55
1635424670000|2021-10-28 12:37:50|86043.3|85993.3|86037.2|85987.2|86048.7|86007.3|86025.2|85986|52
1635424680000|2021-10-28 12:38:00|86036.6|85986.6|86045|85995|86046.6|85996.6|86028.1|85978.1|62
1635424690000|2021-10-28 12:38:10|86044.7|85994.7|86020.5|85970.5|86048.9|85998.9|86020.5|85970.5|68
1635424700000|2021-10-28 12:38:20|86021.7|85971.7|86033.4|85983.4|86038|85988|86021.1|85971.1|62
1635424710000|2021-10-28 12:38:30|86034.9|85984.9|86048.7|85998.7|86050|86000|86034.9|85984.9|62
1635424720000|2021-10-28 12:38:40|86047.5|85997.5|86037.9|85987.9|86047.9|85997.9|86037.6|85987.6|59
1635424730000|2021-10-28 12:38:50|86037.7|85987.7|86029.6|85979.6|86037.8|85987.8|86024.4|85974.4|52
1635424740000|2021-10-28 12:39:00|86029.3|85979.3|86024.4|85974.4|86029.3|85979.3|86022.6|85972.6|62
1635424750000|2021-10-28 12:39:10|86024.5|85974.5|86017.7|85967.7|86025.1|85985.8|86004.1|85966.9|50
1635424760000|2021-10-28 12:39:20|86017.5|85967.5|86019.9|85969.9|86025.1|85975.1|86016.3|85966.3|61
1635424770000|2021-10-28 12:39:30|86019.8|85969.8|86027.6|85977.6|86028.3|85987.7|86012|85969.4|57
1635424780000|2021-10-28 12:39:40|86027.7|85977.7|86027.5|85977.5|86028.6|85978.6|86024.4|85974.4|42
1635424790000|2021-10-28 12:39:50|86027.6|85977.6|86034.8|85984.8|86035|85985|86025.4|85975.4|57
1635424800000|2021-10-28 12:40:00|86034.7|85984.7|86015.4|85965.4|86035.8|85985.8|86015.4|85965.4|72
1635424810000|2021-10-28 12:40:10|86015.6|85965.6|86003.9|85953.9|86019.5|85969.5|85999.7|85949.7|76
1635424820000|2021-10-28 12:40:20|86003.8|85953.8|86018|85968|86020.2|85970.2|86001.1|85951.1|66
1635424830000|2021-10-28 12:40:30|86017.9|85967.9|86018|85968|86029.2|85979.2|86017.8|85967.8|74
1635424840000|2021-10-28 12:40:40|86017.5|85967.5|86004.6|85954.6|86018|85968|86002.4|85952.4|68
1635424850000|2021-10-28 12:40:50|86003.4|85953.4|85996.5|85946.5|86003.4|85953.4|85995.7|85945.7|65
1635424860000|2021-10-28 12:41:00|85995.5|85945.5|85978.4|85928.4|85996|85947.7|85962.8|85925.6|71
1635424870000|2021-10-28 12:41:10|85976.5|85926.5|85962.5|85912.5|85976.5|85926.5|85955.4|85905.4|69
1635424880000|2021-10-28 12:41:20|85962.7|85912.7|85952.9|85902.9|85963.8|85913.8|85951.3|85901.3|68
1635424890000|2021-10-28 12:41:30|85953.6|85903.6|85952|85902|85955.7|85905.7|85950|85900|55
1635424900000|2021-10-28 12:41:40|85952.8|85902.8|85948.9|85898.9|85953.9|85903.9|85940.8|85890.8|68
1635424910000|2021-10-28 12:41:50|85949.8|85899.8|85943.1|85893.1|85949.8|85899.8|85929.1|85879.1|70
1635424920000|2021-10-28 12:42:00|85941.5|85891.5|85946.4|85896.4|85946.8|85896.8|85937|85887|72
1635424930000|2021-10-28 12:42:10|85946.7|85896.7|85949.6|85899.6|85953.4|85903.4|85945.7|85895.7|72
1635424940000|2021-10-28 12:42:20|85948.1|85898.1|85945.8|85895.8|85948.1|85898.1|85927.9|85877.9|67
1635424950000|2021-10-28 12:42:30|85944.1|85894.1|85939.7|85889.7|85949.1|85899.1|85935.2|85885.2|71
1635424960000|2021-10-28 12:42:40|85936.3|85886.3|85925.3|85875.3|85936.3|85886.3|85918|85868|74
1635424970000|2021-10-28 12:42:50|85922.6|85872.6|85906.9|85856.9|85923.4|85873.4|85904.9|85854.9|74
1635424980000|2021-10-28 12:43:00|85907|85857|85917.4|85867.4|85921.7|85871.7|85906.2|85856.2|71
1635424990000|2021-10-28 12:43:10|85917.8|85867.8|85932.9|85882.9|85932.9|85882.9|85916.1|85866.1|62
1635425000000|2021-10-28 12:43:20|85934.4|85884.4|85918.4|85868.4|85939.1|85889.1|85917.5|85867.5|64
1635425010000|2021-10-28 12:43:30|85920.3|85870.3|85903.8|85853.8|85926.1|85876.1|85902.6|85852.6|67
1635425020000|2021-10-28 12:43:40|85903.4|85853.4|85874.4|85824.4|85905.4|85855.4|85873.3|85823.3|72
1635425030000|2021-10-28 12:43:50|85873.6|85823.6|85893.4|85843.4|85896.7|85846.7|85873.5|85823.5|75
1635425040000|2021-10-28 12:44:00|85893.5|85843.5|85891.8|85841.8|85896.5|85846.5|85886.9|85836.9|76
1635425050000|2021-10-28 12:44:10|85891.6|85841.6|85888.6|85838.6|85895.9|85850.5|85874.3|85835.6|73
1635425060000|2021-10-28 12:44:20|85888.3|85838.3|85879.7|85829.7|85889.4|85847.1|85860.4|85821.1|72
1635425070000|2021-10-28 12:44:30|85879.9|85829.9|85843.4|85818.4|85882.3|85832.3|85843.4|85806.9|68
1635425080000|2021-10-28 12:44:40|85854.4|85804.4|85858.9|85808.9|85858.9|85820|85842.3|85798.6|64
1635425090000|2021-10-28 12:44:50|85860.1|85810.1|85883.6|85833.6|85886|85836|85852.3|85807.2|71
1635425100000|2021-10-28 12:45:00|85883.9|85833.9|85890.1|85840.1|85896.1|85855.2|85872.7|85833.9|65
1635425110000|2021-10-28 12:45:10|85889.8|85839.8|85870.3|85845.3|85898.4|85848.4|85869.1|85831.3|70
1635425120000|2021-10-28 12:45:20|85883.5|85833.5|85837.2|85787.2|85883.5|85833.5|85834.4|85784.4|77
1635425130000|2021-10-28 12:45:30|85836.7|85786.7|85836.9|85786.9|85851.5|85801.5|85819|85769|79
1635425140000|2021-10-28 12:45:40|85834.9|85784.9|85863.6|85813.6|85867|85817|85833.9|85783.9|75
1635425150000|2021-10-28 12:45:50|85862.7|85812.7|85859|85809|85866.7|85816.7|85855.4|85805.4|72
1635425160000|2021-10-28 12:46:00|85858.9|85808.9|85854.4|85804.4|85865.1|85815.1|85848.7|85798.7|69
1635425170000|2021-10-28 12:46:10|85850|85800|85840.6|85790.6|85850|85800|85823|85773|75
1635425180000|2021-10-28 12:46:20|85839.6|85789.6|85854.5|85804.5|85860|85810|85827.6|85789.3|70
1635425190000|2021-10-28 12:46:30|85854.6|85804.6|85837.8|85787.8|85855.1|85805.1|85828.6|85786|62
1635425200000|2021-10-28 12:46:40|85838.4|85788.4|85813|85763|85840.4|85790.4|85798.2|85748.2|71
1635425210000|2021-10-28 12:46:50|85813.1|85763.1|85792.7|85767.7|85815.4|85770.3|85792.7|85751.6|72
1635425220000|2021-10-28 12:47:00|85793.6|85768.6|85835|85785|85835|85785|85792.1|85752.1|75
1635425230000|2021-10-28 12:47:10|85836.8|85786.8|85854.7|85804.7|85854.7|85804.7|85818.2|85768.2|74
1635425240000|2021-10-28 12:47:20|85853|85803|85840.8|85790.8|85853.9|85803.9|85839.9|85789.9|74
1635425250000|2021-10-28 12:47:30|85840.5|85790.5|85858.2|85808.2|85858.4|85808.4|85839.5|85789.5|67
1635425260000|2021-10-28 12:47:40|85857.4|85807.4|85868.6|85843.6|85882.9|85843.6|85857.4|85807.4|75
1635425270000|2021-10-28 12:47:50|85868.7|85843.7|85890.9|85840.9|85903.1|85853.1|85868.7|85832.5|75
1635425280000|2021-10-28 12:48:00|85889|85839|85868|85818|85889|85839|85868|85818|74
1635425290000|2021-10-28 12:48:10|85863.5|85813.5|85888.6|85838.6|85889.5|85839.5|85841.5|85802|77
1635425300000|2021-10-28 12:48:20|85888.3|85838.3|85905.9|85855.9|85922.3|85872.3|85875.5|85825.5|79
1635425310000|2021-10-28 12:48:30|85905.1|85855.1|85902|85852|85915.4|85865.4|85900.2|85850.2|76
1635425320000|2021-10-28 12:48:40|85901.4|85851.4|85869.9|85819.9|85901.4|85851.4|85866.7|85816.7|80
1635425330000|2021-10-28 12:48:50|85869.4|85819.4|85885.5|85835.5|85891.8|85849.9|85868.4|85818.4|72
1635425340000|2021-10-28 12:49:00|85883.6|85833.6|85893|85843|85893.5|85843.5|85878.9|85828.9|74
1635425350000|2021-10-28 12:49:10|85893.7|85843.7|85923.6|85873.6|85923.6|85873.6|85893.7|85843.7|75
1635425360000|2021-10-28 12:49:20|85923|85873|85901.9|85851.9|85925.3|85875.3|85889.3|85848.5|70
1635425370000|2021-10-28 12:49:30|85889|85864|85902.5|85852.5|85905.9|85866.9|85889|85841.3|67
1635425380000|2021-10-28 12:49:40|85902.6|85852.6|85912.7|85862.7|85912.7|85862.7|85901.4|85851.4|69
1635425390000|2021-10-28 12:49:50|85911.3|85861.3|85915.5|85890.5|85928.3|85892.9|85905.4|85855.4|68
1635425400000|2021-10-28 12:50:00|85914.7|85889.7|85898.1|85848.1|85927.5|85889.7|85898.1|85848.1|78
1635425410000|2021-10-28 12:50:10|85897.5|85847.5|85889.7|85839.7|85897.9|85859.1|85882.9|85839.7|66
1635425420000|2021-10-28 12:50:20|85875.8|85850.8|85878.2|85828.2|85887.8|85852.2|85867.2|85825.1|73
1635425430000|2021-10-28 12:50:30|85878.3|85828.3|85878.7|85828.7|85885.7|85848.2|85861|85823.2|63
1635425440000|2021-10-28 12:50:40|85877.6|85827.6|85880.3|85830.3|85885.1|85840.7|85863.3|85823.9|67
1635425450000|2021-10-28 12:50:50|85881.8|85831.8|85890|85840|85900.6|85850.6|85881.3|85831.3|64
1635425460000|2021-10-28 12:51:00|85888.8|85838.8|85925.2|85875.2|85926.4|85876.4|85888.8|85838.8|71
1635425470000|2021-10-28 12:51:10|85925.6|85875.6|85931.6|85881.6|85943.5|85898.4|85921.7|85875.6|72
1635425480000|2021-10-28 12:51:20|85931.5|85881.5|85923.1|85873.1|85938|85888|85923.1|85873.1|74
1635425490000|2021-10-28 12:51:30|85922.3|85872.3|85913.1|85863.1|85922.3|85872.3|85907.7|85857.7|67
1635425500000|2021-10-28 12:51:40|85913.5|85863.5|85896.1|85846.1|85920.6|85881.3|85896.1|85846.1|63
1635425510000|2021-10-28 12:51:50|85896.4|85846.4|85893.7|85843.7|85903.8|85861.6|85882|85840.8|70
1635425520000|2021-10-28 12:52:00|85893.9|85843.9|85894.3|85844.3|85898|85848|85891.3|85841.3|69
1635425530000|2021-10-28 12:52:10|85894.2|85844.2|85897.6|85847.6|85902.8|85860.6|85880.2|85842.6|62
1635425540000|2021-10-28 12:52:20|85896.7|85846.7|85891.4|85841.4|85901.7|85864.1|85882.8|85840.7|63
1635425550000|2021-10-28 12:52:30|85890.7|85840.7|85882.5|85832.5|85890.7|85840.7|85865.6|85825.8|71
1635425560000|2021-10-28 12:52:40|85882.8|85832.8|85882.5|85832.5|85884.2|85834.2|85877.8|85827.8|60
1635425570000|2021-10-28 12:52:50|85882.4|85832.4|85876.3|85826.3|85883.1|85843.8|85866.5|85825|60
1635425580000|2021-10-28 12:53:00|85875.1|85825.1|85878.3|85828.3|85881.7|85843.9|85868.4|85824.7|60
1635425590000|2021-10-28 12:53:10|85877.9|85827.9|85881.9|85831.9|85886.6|85836.6|85875.8|85825.8|62
1635425600000|2021-10-28 12:53:20|85881.4|85831.4|85876.6|85826.6|85882|85844.4|85867.9|85826.6|66
1635425610000|2021-10-28 12:53:30|85877.2|85827.2|85877.8|85827.8|85877.9|85827.9|85875.5|85825.5|46
1635425620000|2021-10-28 12:53:40|85877.1|85827.1|85879.7|85829.7|85880.4|85830.4|85875.1|85825.1|38
1635425630000|2021-10-28 12:53:50|85881.8|85831.8|85881.8|85831.8|85888.7|85850.4|85867.6|85830.8|68
1635425640000|2021-10-28 12:54:00|85882.7|85832.7|85885.7|85835.7|85886.9|85845.6|85867|85830.3|65
1635425650000|2021-10-28 12:54:10|85886|85836|85886.4|85861.4|85899.4|85861.4|85876.3|85836|58
1635425660000|2021-10-28 12:54:20|85886.1|85861.1|85927.7|85877.7|85927.7|85889.7|85886.1|85848.4|72
1635425670000|2021-10-28 12:54:30|85928|85878|85925.3|85875.3|85938.4|85895|85918|85874.9|62
1635425680000|2021-10-28 12:54:40|85924.8|85874.8|85925.5|85875.5|85936.2|85886.2|85924.7|85874.7|57
1635425690000|2021-10-28 12:54:50|85925.6|85875.6|85907.3|85857.3|85926.6|85876.6|85906.3|85856.3|68
1635425700000|2021-10-28 12:55:00|85908|85858|85908.4|85858.4|85911.1|85861.1|85902.2|85852.2|62
1635425710000|2021-10-28 12:55:10|85908.1|85858.1|85920.3|85870.3|85922|85872|85905.6|85855.6|55
1635425720000|2021-10-28 12:55:20|85919.9|85869.9|85906.5|85881.5|85921.7|85883.6|85903|85862.4|69
1635425730000|2021-10-28 12:55:30|85920.9|85870.9|85909.5|85859.5|85927.8|85892.1|85903.5|85859.2|69
1635425740000|2021-10-28 12:55:40|85909.4|85859.4|85916.7|85866.7|85916.7|85866.7|85909.4|85859.4|59
1635425750000|2021-10-28 12:55:50|85916.4|85866.4|85924.4|85874.4|85926.2|85880|85903.4|85865.3|55
1635425760000|2021-10-28 12:56:00|85924.1|85874.1|85902.5|85852.5|85924.1|85874.1|85902.5|85852.5|75
1635425770000|2021-10-28 12:56:10|85903|85853|85891.6|85841.6|85905|85866.9|85891.2|85841.6|73
1635425780000|2021-10-28 12:56:20|85891.3|85841.3|85892.9|85842.9|85893|85843|85890.5|85840.5|39
1635425790000|2021-10-28 12:56:30|85892.7|85842.7|85888.4|85838.4|85893.3|85843.3|85886.4|85836.4|48
1635425800000|2021-10-28 12:56:40|85888.9|85838.9|85888.3|85838.3|85889|85839|85883.2|85833.2|51
1635425810000|2021-10-28 12:56:50|85889|85839|85884|85834|85889|85839|85882.3|85832.3|47
1635425820000|2021-10-28 12:57:00|85884.1|85834.1|85880.5|85830.5|85885|85835|85876.9|85826.9|46
1635425830000|2021-10-28 12:57:10|85881.8|85831.8|85890|85840|85890.9|85852.1|85873|85831.8|65
1635425840000|2021-10-28 12:57:20|85890.1|85840.1|85901.7|85851.7|85902.4|85855.7|85874.5|85838.6|58
1635425850000|2021-10-28 12:57:30|85901.4|85851.4|85886.4|85861.4|85901.4|85861.5|85883.1|85844.1|64
1635425860000|2021-10-28 12:57:40|85896|85846|85857.9|85832.9|85896.2|85856|85857.9|85825.1|67
1635425870000|2021-10-28 12:57:50|85853.9|85828.9|85839.4|85789.4|85863.6|85828.9|85837.7|85787.7|62
1635425880000|2021-10-28 12:58:00|85841.8|85791.8|85841.1|85791.1|85843.9|85793.9|85830.6|85780.6|66
1635425890000|2021-10-28 12:58:10|85841|85791|85832.6|85782.6|85841.9|85791.9|85831.9|85781.9|62
1635425900000|2021-10-28 12:58:20|85832.3|85782.3|85834.2|85784.2|85834.2|85784.2|85829.1|85779.1|55
1635425910000|2021-10-28 12:58:30|85834.3|85784.3|85855.4|85805.4|85855.4|85805.4|85833.6|85783.6|61
1635425920000|2021-10-28 12:58:40|85855.3|85805.3|85880.5|85830.5|85881|85831|85855.3|85805.3|69
1635425930000|2021-10-28 12:58:50|85880.4|85830.4|85877.5|85827.5|85881.5|85831.5|85876.1|85826.1|49
1635425940000|2021-10-28 12:59:00|85877.6|85827.6|85850.4|85800.4|85877.6|85827.6|85850.3|85800.3|62
1635425950000|2021-10-28 12:59:10|85850.7|85800.7|85848|85798|85855|85805|85838|85788|69
1635425960000|2021-10-28 12:59:20|85847.7|85797.7|85857.6|85807.6|85864.4|85814.4|85845.6|85795.6|74
1635425970000|2021-10-28 12:59:30|85857.2|85807.2|85857.9|85807.9|85871.2|85821.2|85857.2|85807.2|73
1635425980000|2021-10-28 12:59:40|85860.1|85810.1|85871.9|85821.9|85877.8|85827.8|85857.9|85807.9|69
1635425990000|2021-10-28 12:59:50|85871.1|85821.1|85890.8|85840.8|85893.3|85843.3|85867.9|85817.9|76
1635426000000|2021-10-28 13:00:00|85891.1|85841.1|85891|85841|85891.9|85841.9|85865.9|85815.9|73
1635426010000|2021-10-28 13:00:10|85885.5|85835.5|85875.4|85825.4|85898.2|85848.2|85875|85825|72
1635426020000|2021-10-28 13:00:20|85876|85826|85883.4|85833.4|85888.7|85838.7|85868.9|85818.9|74
1635426030000|2021-10-28 13:00:30|85882.8|85832.8|85872.3|85822.3|85884.6|85837.8|85861.5|85817.3|64
1635426040000|2021-10-28 13:00:40|85872.9|85822.9|85887|85837|85887.8|85843.5|85868.2|85821.8|61
1635426050000|2021-10-28 13:00:50|85887.6|85837.6|85878.6|85828.6|85888.2|85838.2|85876.3|85826.3|66
1635426060000|2021-10-28 13:01:00|85879.8|85829.8|85872.9|85822.9|85893.1|85845.8|85859.8|85822.9|66
1635426070000|2021-10-28 13:01:10|85873.2|85823.2|85877.4|85827.4|85879.7|85829.7|85872.9|85822.9|59
1635426080000|2021-10-28 13:01:20|85877.7|85827.7|85846.5|85821.5|85879.3|85830.3|85846.5|85807.5|64
1635426090000|2021-10-28 13:01:30|85850|85825|85842.1|85792.1|85862.2|85825|85841|85792.1|53
1635426100000|2021-10-28 13:01:40|85843|85793|85836.4|85786.4|85846.7|85796.7|85836.1|85786.1|62
1635426110000|2021-10-28 13:01:50|85837.1|85787.1|85812.5|85787.5|85837.1|85788.8|85810.6|85773.2|75
1635426120000|2021-10-28 13:02:00|85812.8|85787.8|85815|85790|85834.7|85793|85812.6|85776.8|72
1635426130000|2021-10-28 13:02:10|85814.4|85789.4|85819.8|85769.8|85826.5|85790.5|85810.6|85768.2|60
1635426140000|2021-10-28 13:02:20|85819.6|85769.6|85838|85788|85838.7|85788.7|85806.7|85767.9|67
1635426150000|2021-10-28 13:02:30|85837.7|85787.7|85846.1|85796.1|85850.5|85811.4|85834|85784|71
1635426160000|2021-10-28 13:02:40|85846.7|85796.7|85847.3|85797.3|85847.4|85797.4|85841.6|85791.6|68
1635426170000|2021-10-28 13:02:50|85846.7|85796.7|85864.5|85814.5|85866.1|85829.2|85846.7|85796.7|70
1635426180000|2021-10-28 13:03:00|85866.3|85816.3|85855.1|85805.1|85869.8|85832.3|85850.4|85805.1|70
1635426190000|2021-10-28 13:03:10|85855.5|85805.5|85861.3|85811.3|85863.7|85825.9|85845.7|85804.3|67
1635426200000|2021-10-28 13:03:20|85860.1|85810.1|85850|85800|85861.9|85816.7|85841.5|85797.5|64
1635426210000|2021-10-28 13:03:30|85849.6|85799.6|85860.1|85810.1|85865.9|85829|85837.1|85798.5|58
1635426220000|2021-10-28 13:03:40|85860.7|85810.7|85853.2|85828.2|85866|85829|85849.4|85810.7|64
1635426230000|2021-10-28 13:03:50|85853.3|85828.3|85854.3|85829.3|85877.2|85835.1|85849.8|85812.6|64
1635426240000|2021-10-28 13:04:00|85853.3|85828.3|85855.9|85830.9|85868.3|85832.6|85851.1|85811.8|61
1635426250000|2021-10-28 13:04:10|85855.8|85830.8|85875.3|85825.3|85877.1|85840.2|85854.1|85817.3|60
1635426260000|2021-10-28 13:04:20|85878.5|85828.5|85869.1|85844.1|85882.4|85845.6|85862.8|85825.6|61
1635426270000|2021-10-28 13:04:30|85868.4|85843.4|85864.7|85839.7|85879.7|85844.1|85860.3|85821.3|60
1635426280000|2021-10-28 13:04:40|85877.3|85827.3|85899.4|85849.4|85905.5|85855.5|85870.8|85827.3|63
1635426290000|2021-10-28 13:04:50|85899.6|85849.6|85885.2|85835.2|85900.1|85850.1|85877.9|85827.9|67
1635426300000|2021-10-28 13:05:00|85885.6|85835.6|85870.3|85820.3|85886.7|85836.7|85866|85816|74
1635426310000|2021-10-28 13:05:10|85870.5|85820.5|85849.1|85799.1|85873.1|85823.1|85845.4|85795.4|74
1635426320000|2021-10-28 13:05:20|85848|85798|85866.9|85816.9|85867.8|85828.2|85843.7|85793.7|70
1635426330000|2021-10-28 13:05:30|85870.4|85820.4|85855|85805|85873.3|85823.3|85853.2|85803.2|71
1635426340000|2021-10-28 13:05:40|85855.3|85805.3|85847.8|85797.8|85856.2|85806.2|85841.3|85791.3|62
1635426350000|2021-10-28 13:05:50|85848|85798|85843.7|85818.7|85862.2|85818.7|85843.6|85797|61
1635426360000|2021-10-28 13:06:00|85856.7|85806.7|85862.1|85812.1|85863|85824.8|85849.8|85800|66
1635426370000|2021-10-28 13:06:10|85862.3|85812.3|85865.1|85815.1|85875.9|85825.9|85860.4|85810.4|67
1635426380000|2021-10-28 13:06:20|85863.1|85813.1|85804.9|85754.9|85863.1|85815.9|85802.4|85752.4|74
1635426390000|2021-10-28 13:06:30|85801.1|85751.1|85778.7|85728.7|85805.2|85755.2|85769.5|85719.5|79
1635426400000|2021-10-28 13:06:40|85779.4|85729.4|85814|85764|85814|85764|85779.4|85729.4|74
1635426410000|2021-10-28 13:06:50|85816.5|85766.5|85806.8|85756.8|85821.9|85771.9|85805.5|85755.5|71
1635426420000|2021-10-28 13:07:00|85806.7|85756.7|85801.4|85751.4|85806.7|85756.7|85791.2|85741.2|70
1635426430000|2021-10-28 13:07:10|85801.7|85751.7|85809.7|85759.7|85815.1|85765.1|85792.9|85742.9|68
1635426440000|2021-10-28 13:07:20|85808.7|85758.7|85802.9|85752.9|85808.7|85758.7|85799.5|85749.5|67
1635426450000|2021-10-28 13:07:30|85803|85753|85824.7|85774.7|85829.2|85779.2|85802.6|85752.6|68
1635426460000|2021-10-28 13:07:40|85826.1|85776.1|85839.3|85789.3|85845|85795|85826.1|85776.1|72
1635426470000|2021-10-28 13:07:50|85839.4|85789.4|85855.9|85805.9|85855.9|85805.9|85838.8|85788.8|76
1635426480000|2021-10-28 13:08:00|85855.1|85805.1|85850.2|85800.2|85860.7|85810.7|85840.6|85790.6|65
1635426490000|2021-10-28 13:08:10|85850.3|85800.3|85845.6|85795.6|85852.5|85802.5|85843.9|85793.9|69
1635426500000|2021-10-28 13:08:20|85845.5|85795.5|85829.8|85779.8|85845.7|85795.7|85827|85777|65
1635426510000|2021-10-28 13:08:30|85830|85780|85832.8|85782.8|85837.9|85787.9|85824.3|85774.3|62
1635426520000|2021-10-28 13:08:40|85832.2|85782.2|85842.9|85792.9|85843.2|85793.2|85829.8|85779.8|49
1635426530000|2021-10-28 13:08:50|85842.8|85792.8|85838.4|85788.4|85842.9|85792.9|85832.9|85782.9|57
1635426540000|2021-10-28 13:09:00|85838|85788|85830.2|85780.2|85839.4|85793.2|85815.1|85779.3|53
1635426550000|2021-10-28 13:09:10|85830.1|85780.1|85821.3|85771.3|85831|85788.5|85809.7|85771.1|54
1635426560000|2021-10-28 13:09:20|85821.2|85771.2|85805.1|85780.1|85823.9|85787.8|85801.3|85769.8|62
1635426570000|2021-10-28 13:09:30|85804.3|85779.3|85821.3|85771.3|85826.6|85788.4|85804.3|85771.3|62
1635426580000|2021-10-28 13:09:40|85822|85772|85813.4|85788.4|85826.2|85788.4|85806.4|85768.2|54
1635426590000|2021-10-28 13:09:50|85813.7|85788.7|85809.5|85759.5|85820.4|85788.7|85799.1|85759.5|60
1635426600000|2021-10-28 13:10:00|85796.7|85771.7|85786.3|85736.3|85807.7|85771.7|85773.9|85726.5|69
1635426610000|2021-10-28 13:10:10|85788.7|85738.7|85782.3|85732.3|85795.2|85754.8|85771.4|85732.1|73
1635426620000|2021-10-28 13:10:20|85783.3|85733.3|85782.4|85732.4|85785|85746.1|85771.1|85729.8|64
1635426630000|2021-10-28 13:10:30|85782|85732|85770.6|85745.6|85795|85745.6|85770.2|85732|61
1635426640000|2021-10-28 13:10:40|85782.4|85732.4|85794.3|85744.3|85797.2|85756.9|85772.7|85731.8|64
1635426650000|2021-10-28 13:10:50|85794|85744|85789.4|85739.4|85799.9|85761.3|85777.7|85738.7|69
1635426660000|2021-10-28 13:11:00|85790.5|85740.5|85792.6|85742.6|85800.7|85763.8|85776|85738.3|69
1635426670000|2021-10-28 13:11:10|85792.7|85742.7|85800|85750|85800.6|85754.9|85777.6|85741.4|58
1635426680000|2021-10-28 13:11:20|85799.4|85749.4|85798.7|85748.7|85800.5|85762.6|85779.4|85741.4|64
1635426690000|2021-10-28 13:11:30|85798.8|85748.8|85798.9|85748.9|85804.6|85754.6|85797.7|85747.7|59
1635426700000|2021-10-28 13:11:40|85799.3|85749.3|85802.5|85752.5|85803.1|85762.8|85785.3|85748.3|61
1635426710000|2021-10-28 13:11:50|85803.7|85753.7|85807.4|85757.4|85809.8|85771.9|85789.8|85752.6|60
1635426720000|2021-10-28 13:12:00|85808.3|85758.3|85809.9|85759.9|85810.4|85769.8|85792.6|85755.6|55
1635426730000|2021-10-28 13:12:10|85810.3|85760.3|85803.2|85753.2|85811.2|85778.5|85791.5|85753.2|57
1635426740000|2021-10-28 13:12:20|85804.6|85754.6|85798.9|85748.9|85804.7|85763.6|85782.1|85746.4|56
1635426750000|2021-10-28 13:12:30|85800.1|85750.1|85810.5|85760.5|85810.5|85772.2|85789.4|85748.8|62
1635426760000|2021-10-28 13:12:40|85808.8|85758.8|85812.8|85787.8|85827.3|85787.8|85805.7|85757|62
1635426770000|2021-10-28 13:12:50|85814.5|85789.5|85826.9|85776.9|85828.9|85793.3|85811.9|85775.4|63
1635426780000|2021-10-28 13:13:00|85826|85776|85814.3|85764.3|85826.4|85780.8|85801.8|85762.8|62
1635426790000|2021-10-28 13:13:10|85815.2|85765.2|85805.3|85780.3|85819|85780.3|85800.4|85760.5|60
1635426800000|2021-10-28 13:13:20|85804|85779|85809|85759|85815.4|85779|85795.4|85757.4|54
1635426810000|2021-10-28 13:13:30|85808.8|85758.8|85806.9|85756.9|85809.2|85770|85794.3|85755.8|42
1635426820000|2021-10-28 13:13:40|85806.6|85756.6|85804.3|85779.3|85818.1|85783|85791|85752.2|65
1635426830000|2021-10-28 13:13:50|85804|85779|85813|85788|85822.8|85789.5|85803.8|85766.4|62
1635426840000|2021-10-28 13:14:00|85810.5|85785.5|85812.3|85762.3|85826.6|85788.7|85803.4|85762.3|66
1635426850000|2021-10-28 13:14:10|85811|85761|85791.3|85766.3|85813|85769.3|85790.1|85753.8|62
1635426860000|2021-10-28 13:14:20|85790.8|85765.8|85803.2|85753.2|85803.2|85767|85786.6|85749.2|64
1635426870000|2021-10-28 13:14:30|85804.4|85754.4|85793.9|85768.9|85807.6|85769.6|85787.1|85753.8|61
1635426880000|2021-10-28 13:14:40|85793.8|85768.8|85789.9|85764.9|85812.3|85772.8|85788|85755.8|59
1635426890000|2021-10-28 13:14:50|85789.4|85764.4|85789.2|85764.2|85797.5|85764.4|85782.6|85745.2|50
1635426900000|2021-10-28 13:15:00|85788.9|85763.9|85813.8|85763.8|85815.9|85772.6|85784.3|85748.2|59
1635426910000|2021-10-28 13:15:10|85813.7|85763.7|85799.9|85749.9|85813.7|85776.2|85792.6|85748.8|65
1635426920000|2021-10-28 13:15:20|85800.3|85750.3|85794.1|85769.1|85808|85771.1|85790.1|85750.3|52
1635426930000|2021-10-28 13:15:30|85793.9|85768.9|85791.5|85766.5|85811.4|85772.6|85791.1|85753|67
1635426940000|2021-10-28 13:15:40|85791.6|85766.6|85787|85762|85805|85767|85784.6|85747.1|47
1635426950000|2021-10-28 13:15:50|85787.2|85762.2|85804.5|85754.5|85807.6|85770.7|85785.3|85747.8|62
1635426960000|2021-10-28 13:16:00|85804.7|85754.7|85781.6|85756.6|85805.1|85766|85779.4|85744.1|65
1635426970000|2021-10-28 13:16:10|85781.5|85756.5|85789.9|85764.9|85803.3|85764.9|85774.3|85737.9|65
1635426980000|2021-10-28 13:16:20|85790.3|85765.3|85791|85766|85806.5|85770.6|85790|85752.2|57
1635426990000|2021-10-28 13:16:30|85790.9|85765.9|85798.5|85773.5|85806.7|85773.5|85781.9|85743.6|62
1635427000000|2021-10-28 13:16:40|85811.9|85761.9|85811|85761|85813.7|85775.2|85795.3|85757.2|57
1635427010000|2021-10-28 13:16:50|85810.8|85760.8|85817|85767|85817.3|85778.6|85799.7|85760.5|54
1635427020000|2021-10-28 13:17:00|85816.9|85766.9|85813.2|85763.2|85818.1|85779.9|85801.3|85759.8|59
1635427030000|2021-10-28 13:17:10|85812.9|85762.9|85802.4|85752.4|85813.4|85772.9|85788.7|85748.7|54
1635427040000|2021-10-28 13:17:20|85802|85752|85797.2|85772.2|85816.7|85772.6|85797.2|85752|54
1635427050000|2021-10-28 13:17:30|85796.9|85771.9|85816.9|85766.9|85819.2|85775.7|85796.9|85763.3|57
1635427060000|2021-10-28 13:17:40|85816.7|85766.7|85802.2|85752.2|85816.9|85766.9|85801.3|85751.3|55
1635427070000|2021-10-28 13:17:50|85802.7|85752.7|85791.6|85741.6|85803.1|85764.4|85776.2|85737.3|69
1635427080000|2021-10-28 13:18:00|85788.4|85738.4|85787|85737|85789.8|85751.1|85773.7|85732.4|66
1635427090000|2021-10-28 13:18:10|85786.2|85736.2|85775.9|85725.9|85787.1|85740.1|85762.6|85725|69
1635427100000|2021-10-28 13:18:20|85776|85726|85761.4|85736.4|85777.2|85740.1|85759.8|85720.4|51
1635427110000|2021-10-28 13:18:30|85761.1|85736.1|85767.5|85742.5|85782.9|85744.3|85761.1|85725.8|56
1635427120000|2021-10-28 13:18:40|85767.2|85742.2|85776.3|85726.3|85785|85746.9|85764|85726.3|54
1635427130000|2021-10-28 13:18:50|85776.4|85726.4|85767.5|85742.5|85781.9|85743.7|85766|85722.3|59
1635427140000|2021-10-28 13:19:00|85767.7|85742.7|85766.9|85741.9|85787|85750.6|85766.6|85728.4|62
1635427150000|2021-10-28 13:19:10|85779.2|85729.2|85766.9|85716.9|85781|85737.5|85753.9|85713.4|70
1635427160000|2021-10-28 13:19:20|85766|85716|85743.4|85693.4|85766.3|85728.7|85739.5|85693.4|70
1635427170000|2021-10-28 13:19:30|85743.2|85693.2|85739.8|85689.8|85748.9|85698.9|85738.9|85688.9|57
1635427180000|2021-10-28 13:19:40|85739.9|85689.9|85731.7|85681.7|85748.5|85708.5|85714.9|85677.4|63
1635427190000|2021-10-28 13:19:50|85731.6|85681.6|85723.8|85673.8|85733.5|85696.8|85710.6|85673.4|54
1635427200000|2021-10-28 13:20:00|85724.1|85674.1|85720.9|85670.9|85727.9|85689.8|85714.5|85670|53
1635427210000|2021-10-28 13:20:10|85709.2|85684.2|85714.7|85664.7|85722.3|85684.2|85701.1|85660|57
1635427220000|2021-10-28 13:20:20|85715.1|85665.1|85724.7|85699.7|85736.6|85699.8|85705.4|85665.1|69
1635427230000|2021-10-28 13:20:30|85724.3|85699.3|85747.9|85697.9|85749|85699.3|85724.3|85685.2|56
1635427240000|2021-10-28 13:20:40|85747.3|85697.3|85744.1|85694.1|85748|85698|85737.6|85687.6|52
1635427250000|2021-10-28 13:20:50|85744.8|85694.8|85733.3|85683.3|85744.8|85700.9|85718.6|85679.6|62
1635427260000|2021-10-28 13:21:00|85733.4|85683.4|85736.4|85686.4|85736.4|85702|85721.8|85681.6|68
1635427270000|2021-10-28 13:21:10|85736.9|85686.9|85734.3|85684.3|85740.5|85703.3|85721.6|85684|61
1635427280000|2021-10-28 13:21:20|85734.5|85684.5|85731.1|85681.1|85736.3|85686.3|85726.2|85676.2|60
1635427290000|2021-10-28 13:21:30|85733.7|85683.7|85712.9|85687.9|85735.3|85691.6|85710.9|85674.7|69
1635427300000|2021-10-28 13:21:40|85725.8|85675.8|85727.5|85677.5|85728.7|85691|85710.8|85673.8|54
1635427310000|2021-10-28 13:21:50|85727.3|85677.3|85714.1|85689.1|85729.8|85695.4|85712.1|85677.3|53
1635427320000|2021-10-28 13:22:00|85724.5|85674.5|85707.8|85657.8|85724.5|85674.5|85706.7|85656.7|65
1635427330000|2021-10-28 13:22:10|85707|85657|85696.1|85671.1|85713.8|85674.7|85695.6|85654.1|66
1635427340000|2021-10-28 13:22:20|85697|85672|85721.4|85671.4|85722.3|85672.3|85695.7|85658.7|63
1635427350000|2021-10-28 13:22:30|85721|85671|85710.3|85660.3|85725.2|85689|85710.3|85660.3|60
1635427360000|2021-10-28 13:22:40|85711.5|85661.5|85698.5|85648.5|85712.2|85662.2|85697.4|85647.4|56
1635427370000|2021-10-28 13:22:50|85698.2|85648.2|85694.8|85644.8|85698.6|85648.6|85692.8|85642.8|54
1635427380000|2021-10-28 13:23:00|85694.9|85644.9|85697.1|85647.1|85702.1|85652.1|85694.3|85644.3|51
1635427390000|2021-10-28 13:23:10|85698.7|85648.7|85696.6|85646.6|85698.7|85648.7|85694.5|85644.5|50
1635427400000|2021-10-28 13:23:20|85696.8|85646.8|85691.7|85641.7|85703.2|85653.2|85691.2|85641.2|56
1635427410000|2021-10-28 13:23:30|85691.9|85641.9|85674.6|85624.6|85699.2|85652.7|85668.1|85624.6|73
1635427420000|2021-10-28 13:23:40|85672.9|85622.9|85679|85629|85680.2|85635.8|85659.6|85619.7|66
1635427430000|2021-10-28 13:23:50|85679.6|85629.6|85685.4|85635.4|85685.4|85635.4|85677.5|85627.5|59
1635427440000|2021-10-28 13:24:00|85685.5|85635.5|85675.7|85625.7|85688.6|85650.6|85659.6|85620.9|68
1635427450000|2021-10-28 13:24:10|85675.6|85625.6|85676.3|85626.3|85680.7|85642.8|85661.7|85624.4|60
1635427460000|2021-10-28 13:24:20|85676|85626|85697.4|85647.4|85697.6|85652.1|85674.7|85624.7|57
1635427470000|2021-10-28 13:24:30|85698.5|85648.5|85697.6|85647.6|85701.2|85651.2|85694.3|85644.3|49
1635427480000|2021-10-28 13:24:40|85697.9|85647.9|85699.7|85649.7|85700.5|85650.5|85694.9|85644.9|61
1635427490000|2021-10-28 13:24:50|85698.7|85648.7|85697.4|85672.4|85713.8|85679.4|85697.4|85648.7|58
1635427500000|2021-10-28 13:25:00|85697|85672|85717.7|85667.7|85722.4|85682.1|85696|85665.8|52
1635427510000|2021-10-28 13:25:10|85717.9|85667.9|85715|85665|85717.9|85675.4|85700.4|85659.9|49
1635427520000|2021-10-28 13:25:20|85712.7|85662.7|85710|85660|85715.9|85665.9|85708.8|85658.8|65
1635427530000|2021-10-28 13:25:30|85710.4|85660.4|85710.8|85660.8|85713.9|85675.8|85700.5|85658.5|51
1635427540000|2021-10-28 13:25:40|85711.1|85661.1|85713.6|85663.6|85716.2|85666.2|85708.6|85658.6|58
1635427550000|2021-10-28 13:25:50|85713.8|85663.8|85707.7|85657.7|85713.8|85671.2|85695.5|85657.1|48
1635427560000|2021-10-28 13:26:00|85708|85658|85698.2|85648.2|85708.5|85668.2|85689.8|85648.2|58
1635427570000|2021-10-28 13:26:10|85698.6|85648.6|85715|85665|85716.3|85666.3|85698.5|85648.5|52
1635427580000|2021-10-28 13:26:20|85715.4|85665.4|85718|85668|85722.8|85681.7|85705.4|85665.4|68
1635427590000|2021-10-28 13:26:30|85717.1|85667.1|85709.1|85684.1|85723.8|85684.4|85708.3|85665|65
1635427600000|2021-10-28 13:26:40|85708.7|85683.7|85711.2|85661.2|85724.7|85685.1|85702.2|85661.2|62
1635427610000|2021-10-28 13:26:50|85711.9|85661.9|85712.6|85662.6|85715.1|85665.1|85706.1|85656.1|59
1635427620000|2021-10-28 13:27:00|85713.3|85663.3|85709.9|85659.9|85714.1|85664.1|85709.1|85659.1|50
1635427630000|2021-10-28 13:27:10|85709.4|85659.4|85709.8|85659.8|85711|85661|85706.6|85656.6|55
1635427640000|2021-10-28 13:27:20|85709.6|85659.6|85722.8|85672.8|85725.6|85675.6|85709.6|85659.6|63
1635427650000|2021-10-28 13:27:30|85722.2|85672.2|85718.5|85668.5|85724.5|85687.1|85703.5|85663.5|52
1635427660000|2021-10-28 13:27:40|85719.6|85669.6|85717.8|85667.8|85719.6|85669.6|85715.5|85665.5|42
1635427670000|2021-10-28 13:27:50|85717.3|85667.3|85724.1|85674.1|85724.1|85674.1|85715.2|85665.2|48
1635427680000|2021-10-28 13:28:00|85723.7|85673.7|85701.6|85651.6|85724.6|85674.6|85697.9|85647.9|66
1635427690000|2021-10-28 13:28:10|85701.7|85651.7|85697.5|85647.5|85703.2|85653.2|85690.8|85640.8|50
1635427700000|2021-10-28 13:28:20|85697.1|85647.1|85688.6|85663.6|85700.5|85663.9|85687.9|85646.7|43
1635427710000|2021-10-28 13:28:30|85688.7|85663.7|85702.9|85652.9|85704.9|85663.7|85688.7|85648.1|67
1635427720000|2021-10-28 13:28:40|85703.5|85653.5|85699.4|85649.4|85711.2|85661.2|85699.4|85649.4|58
1635427730000|2021-10-28 13:28:50|85699.6|85649.6|85705.8|85655.8|85706.1|85656.1|85699.1|85649.1|58
1635427740000|2021-10-28 13:29:00|85706.8|85656.8|85701.8|85651.8|85707|85657|85692.2|85642.2|67
1635427750000|2021-10-28 13:29:10|85701.5|85651.5|85701|85651|85708.9|85670.7|85695.6|85650.9|52
1635427760000|2021-10-28 13:29:20|85700.3|85650.3|85694|85669|85711.5|85674|85692.5|85650.3|65
1635427770000|2021-10-28 13:29:30|85695.6|85670.6|85711.5|85661.5|85716.7|85674.3|85695|85656.6|65
1635427780000|2021-10-28 13:29:40|85712.1|85662.1|85716.9|85666.9|85717.6|85677.6|85696.3|85658|70
1635427790000|2021-10-28 13:29:50|85716.4|85666.4|85705.9|85655.9|85723.3|85681|85704.2|85655.3|60
1635427800000|2021-10-28 13:30:00|85706.1|85656.1|85681.2|85631.2|85706.1|85656.1|85668.7|85618.7|72
1635427810000|2021-10-28 13:30:10|85680.8|85630.8|85672.5|85622.5|85688.8|85638.8|85661.6|85620.8|73
1635427820000|2021-10-28 13:30:20|85672.4|85622.4|85670.8|85620.8|85673.3|85623.3|85663.7|85613.7|72
1635427830000|2021-10-28 13:30:30|85671.5|85621.5|85675.7|85625.7|85676.2|85626.2|85669.2|85619.2|66
1635427840000|2021-10-28 13:30:40|85674.7|85624.7|85678.3|85628.3|85681.6|85642.5|85665|85622.6|71
1635427850000|2021-10-28 13:30:50|85678.8|85628.8|85673.7|85648.7|85685.5|85648.9|85671.7|85626.2|60
1635427860000|2021-10-28 13:31:00|85673.9|85648.9|85675.1|85625.1|85683.9|85649.5|85667.4|85624.1|70
1635427870000|2021-10-28 13:31:10|85673.2|85623.2|85682.5|85632.5|85685.4|85646.5|85664.9|85623.2|69
1635427880000|2021-10-28 13:31:20|85683.1|85633.1|85665.5|85615.5|85684.1|85646.4|85654.1|85609.7|67
1635427890000|2021-10-28 13:31:30|85666.4|85616.4|85687.7|85637.7|85689|85639|85666.4|85616.4|73
1635427900000|2021-10-28 13:31:40|85688.3|85638.3|85704.4|85654.4|85712.1|85662.1|85685.8|85638|70
1635427910000|2021-10-28 13:31:50|85704.1|85654.1|85703.5|85653.5|85710.5|85666|85689.3|85650|73
1635427920000|2021-10-28 13:32:00|85704.5|85654.5|85703.2|85653.2|85708.6|85669.3|85686.1|85647.5|74
1635427930000|2021-10-28 13:32:10|85704.7|85654.7|85711.3|85661.3|85721.7|85671.7|85701|85651|71
1635427940000|2021-10-28 13:32:20|85707.8|85657.8|85721|85671|85722|85672|85700.2|85650.2|72
1635427950000|2021-10-28 13:32:30|85720.9|85670.9|85734.6|85684.6|85738.2|85688.2|85720.9|85670.9|71
1635427960000|2021-10-28 13:32:40|85735.1|85685.1|85737.1|85687.1|85747.6|85707.7|85731.5|85682.4|70
1635427970000|2021-10-28 13:32:50|85736.6|85686.6|85739.8|85689.8|85754.8|85704.8|85736.6|85686.6|65
1635427980000|2021-10-28 13:33:00|85739.2|85689.2|85749.8|85699.8|85749.8|85708.7|85733.7|85685.6|71
1635427990000|2021-10-28 13:33:10|85749.9|85699.9|85766.6|85716.6|85766.6|85721.3|85746.3|85698.1|69
1635428000000|2021-10-28 13:33:20|85766.5|85716.5|85758.1|85708.1|85771.5|85726.8|85751.8|85708.1|74
1635428010000|2021-10-28 13:33:30|85756.8|85706.8|85756.4|85731.4|85769.2|85731.4|85744.6|85705.9|74
1635428020000|2021-10-28 13:33:40|85756.2|85731.2|85769.2|85719.2|85770.4|85733.5|85750.9|85710.9|69
1635428030000|2021-10-28 13:33:50|85768.8|85718.8|85763.3|85713.3|85768.9|85731.6|85748.8|85711.1|68
1635428040000|2021-10-28 13:34:00|85763.4|85713.4|85741.2|85691.2|85763.4|85713.4|85739.5|85689.5|63
1635428050000|2021-10-28 13:34:10|85742.7|85692.7|85746.1|85696.1|85755.8|85714|85732|85691.9|70
1635428060000|2021-10-28 13:34:20|85742.6|85692.6|85732|85682|85747.3|85712.5|85721.6|85680.1|73
1635428070000|2021-10-28 13:34:30|85732.2|85682.2|85722|85672|85736|85693.2|85714.4|85671.8|65
1635428080000|2021-10-28 13:34:40|85722.2|85672.2|85728.2|85678.2|85732.8|85692.6|85711.9|85670.9|67
1635428090000|2021-10-28 13:34:50|85727.9|85677.9|85723.9|85673.9|85729.8|85683.1|85708.1|85667|64
1635428100000|2021-10-28 13:35:00|85723.4|85673.4|85710|85660|85724.1|85680.1|85696.6|85660|66
1635428110000|2021-10-28 13:35:10|85707.5|85657.5|85697.4|85672.4|85712.3|85675.4|85690.2|85655|60
1635428120000|2021-10-28 13:35:20|85697|85672|85702.6|85677.6|85710.9|85678.7|85689.7|85650.7|65
1635428130000|2021-10-28 13:35:30|85703.5|85678.5|85713.6|85663.6|85719.2|85684.7|85703.1|85662.6|65
1635428140000|2021-10-28 13:35:40|85715.1|85665.1|85703.1|85678.1|85715.4|85679|85700.2|85659.6|66
1635428150000|2021-10-28 13:35:50|85702.9|85677.9|85721.1|85696.1|85729.3|85696.1|85702.6|85666.6|70
1635428160000|2021-10-28 13:36:00|85721.9|85696.9|85714.8|85689.8|85731.6|85696.9|85710.6|85676.7|59
1635428170000|2021-10-28 13:36:10|85713|85688|85733.3|85683.3|85734.9|85692.9|85707.2|85668.9|67
1635428180000|2021-10-28 13:36:20|85721.2|85696.2|85720.6|85670.6|85724.8|85699.8|85709.1|85670.3|69
1635428190000|2021-10-28 13:36:30|85720.3|85670.3|85728.1|85678.1|85737.2|85691.9|85712.5|85670.3|73
1635428200000|2021-10-28 13:36:40|85729|85679|85724.7|85674.7|85731.3|85690.6|85709.2|85672.4|57
1635428210000|2021-10-28 13:36:50|85724.8|85674.8|85716.9|85691.9|85729.3|85695.1|85714.3|85674|55
1635428220000|2021-10-28 13:37:00|85716.8|85691.8|85712.4|85687.4|85734.4|85699.3|85712.4|85675.3|70
1635428230000|2021-10-28 13:37:10|85713|85688|85725.3|85675.3|85725.3|85688|85700.7|85664.4|67
1635428240000|2021-10-28 13:37:20|85726.2|85676.2|85712.9|85687.9|85728|85689.6|85710.6|85668.3|68
1635428250000|2021-10-28 13:37:30|85712.8|85687.8|85711.6|85686.6|85726|85689.1|85709.2|85667.9|59
1635428260000|2021-10-28 13:37:40|85711.5|85686.5|85715.5|85665.5|85726.1|85686.5|85701.3|85664.3|63
1635428270000|2021-10-28 13:37:50|85715.6|85665.6|85718.8|85668.8|85721.5|85683.2|85703.9|85663.4|65
1635428280000|2021-10-28 13:38:00|85720.5|85670.5|85713|85663|85721.8|85685.6|85701.7|85663|69
1635428290000|2021-10-28 13:38:10|85712.5|85662.5|85702.9|85677.9|85713.4|85678.3|85695.6|85657.7|61
1635428300000|2021-10-28 13:38:20|85702.8|85677.8|85720.5|85670.5|85722.4|85680.3|85702.8|85663.9|58
1635428310000|2021-10-28 13:38:30|85722|85672|85713.8|85663.8|85723.6|85683.1|85699.3|85661.9|60
1635428320000|2021-10-28 13:38:40|85713.2|85663.2|85725.2|85675.2|85726.1|85687.1|85700.6|85662.5|59
1635428330000|2021-10-28 13:38:50|85726.1|85676.1|85723.4|85698.4|85738.2|85701.1|85720.1|85676.1|51
1635428340000|2021-10-28 13:39:00|85722.4|85697.4|85729.4|85704.4|85742.6|85707.8|85721.3|85683.6|63
1635428350000|2021-10-28 13:39:10|85729.3|85704.3|85732.1|85707.1|85746.3|85708.1|85727.7|85695.5|56
1635428360000|2021-10-28 13:39:20|85731.1|85706.1|85732.6|85707.6|85732.9|85707.9|85729.8|85704.8|41
1635428370000|2021-10-28 13:39:30|85732.7|85707.7|85721.9|85671.9|85738.3|85707.7|85721.9|85671.9|61
1635428380000|2021-10-28 13:39:40|85721.6|85671.6|85720|85670|85723.5|85673.5|85719|85669|43
1635428390000|2021-10-28 13:39:50|85718.5|85668.5|85727.9|85677.9|85728.4|85678.4|85716.1|85666.1|57
1635428400000|2021-10-28 13:40:00|85727.8|85677.8|85714.4|85664.4|85727.8|85677.8|85714.4|85664.4|59
1635428410000|2021-10-28 13:40:10|85717.9|85667.9|85722.2|85672.2|85726|85676|85717.4|85667.4|45
1635428420000|2021-10-28 13:40:20|85722.3|85672.3|85722.7|85672.7|85726.2|85676.2|85715.6|85665.6|62
1635428430000|2021-10-28 13:40:30|85721.3|85671.3|85698.5|85648.5|85725.1|85675.1|85698.5|85648.5|63
1635428440000|2021-10-28 13:40:40|85699.5|85649.5|85698.6|85648.6|85706.1|85656.1|85697.1|85647.1|62
1635428450000|2021-10-28 13:40:50|85700|85650|85707.2|85657.2|85710|85660|85700|85650|58
1635428460000|2021-10-28 13:41:00|85708|85658|85689.5|85639.5|85708|85658|85686.7|85636.7|63
1635428470000|2021-10-28 13:41:10|85689.3|85639.3|85684.1|85634.1|85689.3|85639.3|85674.6|85624.6|65
1635428480000|2021-10-28 13:41:20|85683|85633|85663|85613|85683|85633|85661.5|85611.5|74
1635428490000|2021-10-28 13:41:30|85662.6|85612.6|85660.2|85610.2|85662.6|85612.6|85653.9|85603.9|65
1635428500000|2021-10-28 13:41:40|85661.5|85611.5|85673.1|85623.1|85674.8|85624.8|85656.2|85606.2|67
1635428510000|2021-10-28 13:41:50|85672.7|85622.7|85674.8|85624.8|85674.8|85624.8|85661.9|85611.9|74
1635428520000|2021-10-28 13:42:00|85673.1|85623.1|85704.2|85654.2|85705.7|85655.7|85671.9|85621.9|67
1635428530000|2021-10-28 13:42:10|85703.8|85653.8|85691.2|85641.2|85704.2|85654.2|85689.3|85639.3|73
1635428540000|2021-10-28 13:42:20|85690|85640|85682.3|85632.3|85690|85640|85680.1|85630.1|69
1635428550000|2021-10-28 13:42:30|85681.6|85631.6|85691.4|85641.4|85695.7|85645.7|85679.7|85629.7|68
1635428560000|2021-10-28 13:42:40|85691.1|85641.1|85692.6|85642.6|85697.2|85647.2|85683|85633|63
1635428570000|2021-10-28 13:42:50|85692.8|85642.8|85702|85652|85703.8|85653.8|85688.5|85638.5|61
1635428580000|2021-10-28 13:43:00|85701.5|85651.5|85696.1|85646.1|85708.4|85658.4|85695.9|85645.9|62
1635428590000|2021-10-28 13:43:10|85695.5|85645.5|85698.3|85648.3|85700.3|85650.3|85690|85640|64
1635428600000|2021-10-28 13:43:20|85697.7|85647.7|85697.1|85647.1|85698.7|85648.7|85694.4|85644.4|61
1635428610000|2021-10-28 13:43:30|85695.2|85645.2|85694.2|85644.2|85696|85646|85692.6|85642.6|48
1635428620000|2021-10-28 13:43:40|85692.2|85642.2|85701.8|85651.8|85703.2|85653.2|85688.3|85638.3|66
1635428630000|2021-10-28 13:43:50|85701.9|85651.9|85707|85657|85707.3|85657.3|85692.2|85642.2|61
1635428640000|2021-10-28 13:44:00|85706.9|85656.9|85697.1|85647.1|85707.6|85657.6|85693.9|85643.9|62
1635428650000|2021-10-28 13:44:10|85697.5|85647.5|85686.6|85636.6|85697.5|85647.5|85684.1|85634.1|59
1635428660000|2021-10-28 13:44:20|85686.2|85636.2|85693.9|85643.9|85696|85646|85686.2|85636.2|57
1635428670000|2021-10-28 13:44:30|85694.5|85644.5|85698.4|85648.4|85699.4|85649.4|85689.4|85639.4|47
1635428680000|2021-10-28 13:44:40|85699|85649|85698.2|85648.2|85702.4|85652.4|85697.7|85647.7|51
1635428690000|2021-10-28 13:44:50|85696.8|85646.8|85702.8|85652.8|85705.4|85655.4|85695|85645|66
1635428700000|2021-10-28 13:45:00|85702.6|85652.6|85675.5|85625.5|85703.2|85653.2|85664.7|85623.4|74
1635428710000|2021-10-28 13:45:10|85674.9|85624.9|85669.5|85619.5|85681.2|85631.2|85668.3|85618.3|71
1635428720000|2021-10-28 13:45:20|85668.8|85618.8|85650.1|85600.1|85668.8|85618.8|85648|85598|66
1635428730000|2021-10-28 13:45:30|85650|85600|85656.5|85606.5|85662.3|85612.3|85646.5|85596.5|76
1635428740000|2021-10-28 13:45:40|85656.4|85606.4|85657.9|85607.9|85662.6|85612.6|85653.8|85603.8|62
1635428750000|2021-10-28 13:45:50|85658|85608|85654.6|85604.6|85658.6|85608.6|85651.9|85601.9|64
1635428760000|2021-10-28 13:46:00|85654.4|85604.4|85653.2|85603.2|85654.9|85604.9|85648.7|85598.7|61
1635428770000|2021-10-28 13:46:10|85653.4|85603.4|85655.6|85605.6|85656.5|85606.5|85652.9|85602.9|41
1635428780000|2021-10-28 13:46:20|85655.5|85605.5|85650.7|85600.7|85660.4|85610.4|85650.7|85600.7|58
1635428790000|2021-10-28 13:46:30|85649.6|85599.6|85657.8|85607.8|85657.8|85607.8|85648.4|85598.4|64
1635428800000|2021-10-28 13:46:40|85658.3|85608.3|85652.5|85602.5|85661.3|85611.3|85651.7|85601.7|48
1635428810000|2021-10-28 13:46:50|85652.6|85602.6|85652.3|85602.3|85655|85605|85649.3|85599.3|57
1635428820000|2021-10-28 13:47:00|85652.6|85602.6|85651.3|85601.3|85652.9|85602.9|85648.3|85598.3|58
1635428830000|2021-10-28 13:47:10|85651.1|85601.1|85652|85602|85655|85605|85650.7|85600.7|49
1635428840000|2021-10-28 13:47:20|85652.1|85602.1|85663.9|85613.9|85668.5|85618.5|85651.7|85601.7|62
1635428850000|2021-10-28 13:47:30|85665.3|85615.3|85662.3|85612.3|85665.3|85615.3|85655.5|85605.5|60
1635428860000|2021-10-28 13:47:40|85662.4|85612.4|85660.1|85610.1|85668.7|85618.7|85660.1|85610.1|59
1635428870000|2021-10-28 13:47:50|85660.3|85610.3|85651.7|85601.7|85661|85611|85650.7|85600.7|55
1635428880000|2021-10-28 13:48:00|85651.8|85601.8|85654.4|85604.4|85658.4|85608.4|85649.5|85599.5|63
1635428890000|2021-10-28 13:48:10|85655.1|85605.1|85663|85613|85663.2|85613.2|85651.9|85601.9|58
1635428900000|2021-10-28 13:48:20|85663.1|85613.1|85655.3|85605.3|85664.6|85614.6|85653.2|85603.2|55
1635428910000|2021-10-28 13:48:30|85655.2|85605.2|85639.4|85589.4|85655.2|85605.2|85639.3|85589.3|58
1635428920000|2021-10-28 13:48:40|85638.5|85588.5|85635.7|85585.7|85638.9|85588.9|85635.7|85585.7|56
1635428930000|2021-10-28 13:48:50|85635.8|85585.8|85641|85591|85645.1|85595.1|85635.8|85585.8|52
1635428940000|2021-10-28 13:49:00|85640.2|85590.2|85647.9|85597.9|85649.2|85599.2|85639.6|85589.6|63
1635428950000|2021-10-28 13:49:10|85648|85598|85634|85609|85648|85609.5|85630.3|85592.5|58
1635428960000|2021-10-28 13:49:20|85633.9|85608.9|85641.7|85591.7|85642.9|85609.4|85632.9|85590.3|49
1635428970000|2021-10-28 13:49:30|85641.5|85591.5|85636.7|85586.7|85647.7|85597.7|85635.5|85585.5|70
1635428980000|2021-10-28 13:49:40|85636.4|85586.4|85639.8|85589.8|85644.2|85594.2|85636.3|85586.3|65
1635428990000|2021-10-28 13:49:50|85640|85590|85636.2|85586.2|85641|85591|85635.9|85585.9|56
1635429000000|2021-10-28 13:50:00|85635.7|85585.7|85614.5|85589.5|85635.7|85592.3|85613|85576.5|61
1635429010000|2021-10-28 13:50:10|85614.7|85589.7|85614.2|85589.2|85615.8|85590.8|85611.3|85586.3|61
1635429020000|2021-10-28 13:50:20|85614.4|85589.4|85628.3|85578.3|85629.2|85590|85610.7|85578.2|60
1635429030000|2021-10-28 13:50:30|85628.9|85578.9|85632.3|85582.3|85636.1|85586.1|85628.4|85578.4|67
1635429040000|2021-10-28 13:50:40|85632.1|85582.1|85623.7|85573.7|85632.1|85582.1|85621|85571|59
1635429050000|2021-10-28 13:50:50|85622.7|85572.7|85626.4|85576.4|85626.5|85576.5|85616.1|85566.1|59
1635429060000|2021-10-28 13:51:00|85626.5|85576.5|85624.4|85574.4|85629.5|85579.5|85623.8|85573.8|66
1635429070000|2021-10-28 13:51:10|85624.3|85574.3|85622.5|85572.5|85627.9|85577.9|85620.2|85570.2|59
1635429080000|2021-10-28 13:51:20|85622.3|85572.3|85606|85556|85622.4|85572.4|85602.7|85552.7|69
1635429090000|2021-10-28 13:51:30|85604.3|85554.3|85602.5|85552.5|85605.6|85555.6|85602.3|85552.3|47
1635429100000|2021-10-28 13:51:40|85602.1|85552.1|85602.7|85552.7|85604|85554|85601.9|85551.9|40
1635429110000|2021-10-28 13:51:50|85602.3|85552.3|85591.1|85541.1|85603.2|85553.2|85590.1|85540.1|53
1635429120000|2021-10-28 13:52:00|85591.2|85541.2|85590.8|85540.8|85592.7|85542.7|85589.8|85539.8|46
1635429130000|2021-10-28 13:52:10|85590.6|85540.6|85598.7|85548.7|85599.1|85549.1|85589.1|85539.1|51
1635429140000|2021-10-28 13:52:20|85597.9|85547.9|85602.6|85552.6|85602.6|85552.6|85595.4|85545.4|56
1635429150000|2021-10-28 13:52:30|85602.8|85552.8|85599.9|85549.9|85606.1|85556.1|85599.4|85549.4|63
1635429160000|2021-10-28 13:52:40|85600.5|85550.5|85594.7|85544.7|85601.9|85551.9|85594.7|85544.7|52
1635429170000|2021-10-28 13:52:50|85595|85545|85591.1|85541.1|85597.3|85547.3|85590.7|85540.7|47
1635429180000|2021-10-28 13:53:00|85592|85542|85574.9|85524.9|85592|85548.1|85568.1|85522.9|68
1635429190000|2021-10-28 13:53:10|85574.8|85524.8|85576.5|85526.5|85578.8|85538.7|85561.7|85524.2|69
1635429200000|2021-10-28 13:53:20|85576.4|85526.4|85582.4|85532.4|85584.3|85538.4|85561.9|85523.6|60
1635429210000|2021-10-28 13:53:30|85582.3|85532.3|85586.1|85536.1|85589.3|85551|85563.4|85525.6|61
1635429220000|2021-10-28 13:53:40|85573.8|85548.8|85581.5|85531.5|85587.1|85548.8|85573.8|85530.8|35
1635429230000|2021-10-28 13:53:50|85568.3|85543.3|85562.4|85537.4|85578.3|85543.3|85560.9|85522.8|60
1635429240000|2021-10-28 13:54:00|85561.3|85536.3|85562.3|85537.3|85576.4|85538.8|85560.2|85523.5|67
1635429250000|2021-10-28 13:54:10|85562.6|85537.6|85575|85525|85575.9|85538.3|85558.6|85523.4|40
1635429260000|2021-10-28 13:54:20|85574.9|85524.9|85564.1|85539.1|85577.4|85540.2|85557.9|85520.8|61
1635429270000|2021-10-28 13:54:30|85563.9|85538.9|85559.6|85534.6|85574|85538.9|85559.1|85522.6|52
1635429280000|2021-10-28 13:54:40|85559.7|85534.7|85573.6|85523.6|85575.2|85536.3|85559.4|85523.2|40
1635429290000|2021-10-28 13:54:50|85574.7|85524.7|85559.1|85534.1|85575.9|85538.9|85558.1|85520.7|69
1635429300000|2021-10-28 13:55:00|85558.2|85533.2|85560.3|85535.3|85575.1|85535.3|85557.2|85517.5|66
1635429310000|2021-10-28 13:55:10|85572.8|85522.8|85561|85511|85574.9|85536.9|85554|85511|74
1635429320000|2021-10-28 13:55:20|85560.3|85510.3|85558.8|85508.8|85563|85513|85557.3|85507.3|70
1635429330000|2021-10-28 13:55:30|85559|85509|85569.9|85519.9|85575.5|85532.9|85557.7|85509|70
1635429340000|2021-10-28 13:55:40|85570.2|85520.2|85564.7|85514.7|85574.2|85524.2|85564.5|85514.5|65
1635429350000|2021-10-28 13:55:50|85564.3|85514.3|85564.5|85514.5|85565.5|85528.5|85551.8|85512.4|61
1635429360000|2021-10-28 13:56:00|85564.7|85514.7|85565.6|85515.6|85569.8|85530.5|85552.5|85513.9|69
1635429370000|2021-10-28 13:56:10|85564.2|85514.2|85567|85517|85569.6|85519.6|85564.2|85514.2|59
1635429380000|2021-10-28 13:56:20|85566.8|85516.8|85594.4|85544.4|85594.4|85544.4|85565.5|85515.5|60
1635429390000|2021-10-28 13:56:30|85595.7|85545.7|85574.8|85524.8|85595.7|85545.7|85574.8|85524.8|62
1635429400000|2021-10-28 13:56:40|85576|85526|85575.7|85525.7|85578.7|85528.7|85573.3|85523.3|57
1635429410000|2021-10-28 13:56:50|85575.9|85525.9|85571.9|85521.9|85580.4|85530.4|85567.6|85517.6|62
1635429420000|2021-10-28 13:57:00|85571.7|85521.7|85568.9|85518.9|85572.3|85522.3|85567.6|85517.6|63
1635429430000|2021-10-28 13:57:10|85568.3|85518.3|85576.8|85526.8|85580.2|85530.2|85566.7|85516.7|64
1635429440000|2021-10-28 13:57:20|85578.2|85528.2|85589.2|85539.2|85592.9|85542.9|85576.3|85526.3|65
1635429450000|2021-10-28 13:57:30|85589.4|85539.4|85591.6|85541.6|85594.4|85544.4|85584.6|85534.6|66
1635429460000|2021-10-28 13:57:40|85592.5|85542.5|85594.7|85544.7|85596.2|85546.2|85591.4|85541.4|69
1635429470000|2021-10-28 13:57:50|85594.4|85544.4|85583.3|85533.3|85595.6|85558.2|85578.4|85532.3|70
1635429480000|2021-10-28 13:58:00|85583.4|85533.4|85575|85525|85583.5|85533.5|85573.7|85523.7|62
1635429490000|2021-10-28 13:58:10|85574.5|85524.5|85574.5|85524.5|85575.4|85525.4|85569.9|85519.9|58
1635429500000|2021-10-28 13:58:20|85574.3|85524.3|85574.5|85524.5|85575|85525|85573.1|85523.1|38
1635429510000|2021-10-28 13:58:30|85574.3|85524.3|85574.6|85524.6|85581.7|85531.7|85573.9|85523.9|61
1635429520000|2021-10-28 13:58:40|85574.2|85524.2|85575.8|85525.8|85577.9|85527.9|85574.2|85524.2|57
1635429530000|2021-10-28 13:58:50|85574.7|85524.7|85572.3|85522.3|85574.8|85524.8|85568.2|85518.2|53
1635429540000|2021-10-28 13:59:00|85574.4|85524.4|85575.8|85525.8|85578|85528|85572|85522|66
1635429550000|2021-10-28 13:59:10|85575.7|85525.7|85572.8|85522.8|85575.7|85525.7|85567.7|85517.7|68
1635429560000|2021-10-28 13:59:20|85573.2|85523.2|85580.2|85530.2|85581.1|85531.1|85569.4|85519.4|68
1635429570000|2021-10-28 13:59:30|85580.8|85530.8|85581.6|85531.6|85582.6|85532.6|85571.1|85521.1|59
1635429580000|2021-10-28 13:59:40|85581|85531|85582.8|85532.8|85583.1|85533.1|85577.2|85527.2|60
1635429590000|2021-10-28 13:59:50|85582.5|85532.5|85580.5|85530.5|85586.2|85536.2|85580.5|85530.5|59
1635429600000|2021-10-28 14:00:00|85580.6|85530.6|85591.8|85541.8|85597.5|85547.5|85578.8|85528.8|62
1635429610000|2021-10-28 14:00:10|85593.3|85543.3|85594.4|85544.4|85596.4|85546.4|85583.4|85533.4|71
1635429620000|2021-10-28 14:00:20|85593.8|85543.8|85596.3|85546.3|85599.1|85549.1|85591.1|85541.1|53
1635429630000|2021-10-28 14:00:30|85596.1|85546.1|85594.3|85544.3|85596.6|85546.6|85591.8|85541.8|68
1635429640000|2021-10-28 14:00:40|85592.8|85542.8|85583.8|85533.8|85594.1|85544.1|85583.8|85533.8|71
1635429650000|2021-10-28 14:00:50|85584.8|85534.8|85587.3|85537.3|85589.3|85539.3|85577.5|85527.5|71
1635429660000|2021-10-28 14:01:00|85587.5|85537.5|85585.9|85535.9|85588.1|85538.1|85585.8|85535.8|45
1635429670000|2021-10-28 14:01:10|85586.1|85536.1|85584.9|85534.9|85586.5|85536.5|85584.9|85534.9|35
1635429680000|2021-10-28 14:01:20|85585.2|85535.2|85585.8|85535.8|85586.9|85536.9|85584.8|85534.8|41
1635429690000|2021-10-28 14:01:30|85585.7|85535.7|85599.7|85549.7|85599.7|85549.7|85581.6|85531.6|68
1635429700000|2021-10-28 14:01:40|85599.9|85549.9|85586.4|85536.4|85602.1|85552.1|85585|85535|70
1635429710000|2021-10-28 14:01:50|85584.2|85534.2|85578.1|85528.1|85584.2|85534.2|85577|85527|70
1635429720000|2021-10-28 14:02:00|85579.3|85529.3|85576.7|85526.7|85586.3|85536.3|85576.5|85526.5|66
1635429730000|2021-10-28 14:02:10|85576.5|85526.5|85574.4|85524.4|85581.2|85540.6|85563.2|85520.1|74
1635429740000|2021-10-28 14:02:20|85574.5|85524.5|85569.3|85519.3|85575.6|85525.6|85567.2|85517.2|60
1635429750000|2021-10-28 14:02:30|85568.8|85518.8|85575.2|85525.2|85576.1|85526.1|85567.9|85517.9|55
1635429760000|2021-10-28 14:02:40|85575.5|85525.5|85563.5|85513.5|85576.2|85526.2|85562.5|85512.5|71
1635429770000|2021-10-28 14:02:50|85563.7|85513.7|85563|85513|85569.7|85519.7|85562.4|85512.4|62
1635429780000|2021-10-28 14:03:00|85563.3|85513.3|85566.3|85516.3|85567.6|85517.6|85560.5|85510.5|61
1635429790000|2021-10-28 14:03:10|85566.7|85516.7|85565.5|85515.5|85571.1|85534.6|85557.8|85514.9|65
1635429800000|2021-10-28 14:03:20|85565.8|85515.8|85567.5|85517.5|85568.5|85518.5|85562.3|85512.3|58
1635429810000|2021-10-28 14:03:30|85567.3|85517.3|85571|85521|85572.8|85522.8|85567.1|85517.1|37
1635429820000|2021-10-28 14:03:40|85570.8|85520.8|85570.4|85520.4|85571.6|85521.6|85567.8|85517.8|52
1635429830000|2021-10-28 14:03:50|85569.1|85519.1|85570.7|85520.7|85572.9|85522.9|85567.6|85517.6|53
1635429840000|2021-10-28 14:04:00|85570.8|85520.8|85568.2|85518.2|85570.9|85520.9|85567|85517|45
1635429850000|2021-10-28 14:04:10|85567.9|85517.9|85555.6|85505.6|85567.9|85517.9|85554.8|85504.8|57
1635429860000|2021-10-28 14:04:20|85555.5|85505.5|85559|85509|85560|85510|85555.1|85505.1|59
1635429870000|2021-10-28 14:04:30|85559.1|85509.1|85561.8|85511.8|85564.7|85514.7|85557.5|85507.5|57
1635429880000|2021-10-28 14:04:40|85562|85512|85558.3|85508.3|85562|85512|85556.8|85506.8|58
1635429890000|2021-10-28 14:04:50|85558.1|85508.1|85556.5|85506.5|85559.5|85509.5|85555.9|85505.9|52
1635429900000|2021-10-28 14:05:00|85555.7|85505.7|85554.1|85504.1|85560.7|85510.7|85554|85504|60
1635429910000|2021-10-28 14:05:10|85554.2|85504.2|85539.3|85489.3|85554.2|85504.2|85539.3|85489.3|56
1635429920000|2021-10-28 14:05:20|85538.7|85488.7|85540.7|85490.7|85543.4|85493.4|85537.5|85487.5|56
1635429930000|2021-10-28 14:05:30|85541.1|85491.1|85541.6|85491.6|85547.9|85497.9|85540.2|85490.2|55
1635429940000|2021-10-28 14:05:40|85541.7|85491.7|85536.4|85486.4|85542.3|85492.3|85534.2|85484.2|49
1635429950000|2021-10-28 14:05:50|85536.3|85486.3|85517.4|85467.4|85537.1|85487.1|85510.9|85460.9|66
1635429960000|2021-10-28 14:06:00|85517|85467|85523.8|85473.8|85527.1|85477.1|85516.3|85466.3|64
1635429970000|2021-10-28 14:06:10|85523.6|85473.6|85532.2|85482.2|85532.6|85482.6|85523|85473|53
1635429980000|2021-10-28 14:06:20|85532.3|85482.3|85524.8|85474.8|85532.3|85482.3|85524.3|85474.3|55
1635429990000|2021-10-28 14:06:30|85524.3|85474.3|85520.3|85470.3|85524.5|85474.5|85519.2|85469.2|42
1635430000000|2021-10-28 14:06:40|85517.8|85467.8|85517.3|85467.3|85517.8|85467.8|85512.1|85462.1|45
1635430010000|2021-10-28 14:06:50|85517.1|85467.1|85475|85425|85517.3|85467.3|85475|85425|59
1635430020000|2021-10-28 14:07:00|85475.4|85425.4|85476|85426|85486|85436|85467.7|85417.7|77
1635430030000|2021-10-28 14:07:10|85475.6|85425.6|85472.2|85422.2|85478.5|85440.9|85465.9|85417.1|68
1635430040000|2021-10-28 14:07:20|85472.7|85422.7|85461.9|85411.9|85472.7|85422.7|85449.3|85399.3|76
1635430050000|2021-10-28 14:07:30|85462.4|85412.4|85464.3|85414.3|85466.5|85416.5|85456.2|85406.2|70
1635430060000|2021-10-28 14:07:40|85466.1|85416.1|85463.8|85413.8|85471.5|85421.5|85457.7|85407.7|68
1635430070000|2021-10-28 14:07:50|85464.4|85414.4|85464.6|85414.6|85471.9|85425.3|85447.4|85409.3|69
1635430080000|2021-10-28 14:08:00|85465.7|85415.7|85462.9|85412.9|85466.7|85416.7|85461.1|85411.1|55
1635430090000|2021-10-28 14:08:10|85462|85412|85469.7|85419.7|85469.7|85419.7|85462|85412|56
1635430100000|2021-10-28 14:08:20|85469.5|85419.5|85473.9|85423.9|85477.8|85427.8|85469.4|85419.4|62
1635430110000|2021-10-28 14:08:30|85474.5|85424.5|85471.6|85421.6|85475.3|85425.3|85470.6|85420.6|56
1635430120000|2021-10-28 14:08:40|85470.6|85420.6|85474.5|85424.5|85476.8|85426.8|85470.5|85420.5|57
1635430130000|2021-10-28 14:08:50|85474.2|85424.2|85470.9|85420.9|85474.2|85424.2|85466.9|85416.9|54
1635430140000|2021-10-28 14:09:00|85471.5|85421.5|85471.9|85421.9|85475|85425|85471.1|85421.1|52
1635430150000|2021-10-28 14:09:10|85471.2|85421.2|85474.6|85424.6|85474.7|85424.7|85470.7|85420.7|31
1635430160000|2021-10-28 14:09:20|85473.5|85423.5|85481.4|85431.4|85482.2|85432.2|85473.5|85423.5|51
1635430170000|2021-10-28 14:09:30|85482.9|85432.9|85482.3|85432.3|85483|85433|85478.9|85428.9|59
1635430180000|2021-10-28 14:09:40|85482.2|85432.2|85479.1|85429.1|85482.9|85432.9|85476.2|85426.2|55
1635430190000|2021-10-28 14:09:50|85478.8|85428.8|85476.2|85426.2|85478.8|85428.8|85467.6|85417.6|61
1635430200000|2021-10-28 14:10:00|85476|85426|85485.1|85435.1|85488.1|85438.1|85476|85426|59
1635430210000|2021-10-28 14:10:10|85484.5|85434.5|85475.8|85425.8|85487.7|85437.7|85475.8|85425.8|66
1635430220000|2021-10-28 14:10:20|85474|85424|85482.4|85432.4|85483.2|85433.2|85474|85424|68
1635430230000|2021-10-28 14:10:30|85482.3|85432.3|85484.4|85434.4|85485.5|85435.5|85475.7|85425.7|59
1635430240000|2021-10-28 14:10:40|85483|85433|85476.8|85426.8|85484.1|85434.1|85476.3|85426.3|41
1635430250000|2021-10-28 14:10:50|85476.1|85426.1|85473.6|85423.6|85476.4|85426.4|85468.4|85418.4|59
1635430260000|2021-10-28 14:11:00|85473.4|85423.4|85483.8|85433.8|85484.3|85434.3|85471|85421|56
1635430270000|2021-10-28 14:11:10|85483.7|85433.7|85483.4|85433.4|85484.1|85434.1|85481|85431|51
1635430280000|2021-10-28 14:11:20|85483.1|85433.1|85488.5|85438.5|85490.9|85440.9|85483|85433|53
1635430290000|2021-10-28 14:11:30|85488.2|85438.2|85487.6|85437.6|85493.5|85443.5|85485.8|85435.8|61
1635430300000|2021-10-28 14:11:40|85487.7|85437.7|85486.6|85436.6|85489.3|85439.3|85480.6|85430.6|50
1635430310000|2021-10-28 14:11:50|85486.8|85436.8|85471.7|85421.7|85487.3|85437.3|85470.9|85420.9|66
1635430320000|2021-10-28 14:12:00|85470.8|85420.8|85459.8|85409.8|85472|85422|85459.1|85409.1|58
1635430330000|2021-10-28 14:12:10|85460.2|85410.2|85462.9|85412.9|85464|85414|85459.5|85409.5|49
1635430340000|2021-10-28 14:12:20|85463.5|85413.5|85464.6|85414.6|85467|85417|85459.8|85409.8|49
1635430350000|2021-10-28 14:12:30|85464.8|85414.8|85460.2|85410.2|85467.5|85417.5|85460.2|85410.2|41
1635430360000|2021-10-28 14:12:40|85460.4|85410.4|85457.9|85407.9|85462.6|85412.6|85456.7|85406.7|54
1635430370000|2021-10-28 14:12:50|85457.8|85407.8|85442.4|85392.4|85458.4|85408.4|85439.4|85389.4|53
1635430380000|2021-10-28 14:13:00|85442.5|85392.5|85451|85401|85451.5|85401.5|85442.3|85392.3|64
1635430390000|2021-10-28 14:13:10|85450.8|85400.8|85476.5|85426.5|85476.7|85426.7|85450.8|85400.8|59
1635430400000|2021-10-28 14:13:20|85476.3|85426.3|85473.6|85423.6|85479.2|85429.2|85472.7|85422.7|55
1635430410000|2021-10-28 14:13:30|85473.5|85423.5|85475.9|85425.9|85477|85427|85472.2|85422.2|29
1635430420000|2021-10-28 14:13:40|85477.1|85427.1|85483.9|85433.9|85484|85446|85469.8|85425.8|51
1635430430000|2021-10-28 14:13:50|85483.5|85433.5|85477.7|85452.7|85485.6|85452.7|85473.8|85431.4|44
1635430440000|2021-10-28 14:14:00|85493|85443|85479.7|85429.7|85501.6|85451.6|85465.6|85427.8|70
1635430450000|2021-10-28 14:14:10|85470.3|85445.3|85474.7|85424.7|85486.8|85450.2|85470.3|85422.5|65
1635430460000|2021-10-28 14:14:20|85474.5|85424.5|85481.3|85431.3|85485.1|85435.1|85470.1|85420.1|63
1635430470000|2021-10-28 14:14:30|85481.1|85431.1|85484.2|85434.2|85484.3|85434.3|85475.3|85425.3|55
1635430480000|2021-10-28 14:14:40|85484.1|85434.1|85480.3|85430.3|85484.3|85434.3|85480|85430|43
1635430490000|2021-10-28 14:14:50|85480.2|85430.2|85485.6|85435.6|85486.1|85436.1|85479.6|85429.6|54
1635430500000|2021-10-28 14:15:00|85485.9|85435.9|85502|85452|85505.3|85456.8|85480.8|85435.7|63
1635430510000|2021-10-28 14:15:10|85502.1|85452.1|85507.1|85457.1|85507.6|85457.6|85499|85449|63
1635430520000|2021-10-28 14:15:20|85506.7|85456.7|85510.3|85460.3|85518.3|85468.3|85506.7|85456.7|64
1635430530000|2021-10-28 14:15:30|85509.8|85459.8|85514.3|85464.3|85514.7|85464.7|85508.9|85458.9|51
1635430540000|2021-10-28 14:15:40|85514|85464|85511.8|85461.8|85517|85467|85509.8|85459.8|52
1635430550000|2021-10-28 14:15:50|85511.1|85461.1|85493.3|85443.3|85511.1|85461.1|85491.2|85441.2|69
1635430560000|2021-10-28 14:16:00|85493.9|85443.9|85493|85443|85497.6|85447.6|85489.7|85439.7|63
1635430570000|2021-10-28 14:16:10|85493.7|85443.7|85482.5|85432.5|85493.7|85443.7|85482.5|85432.5|69
1635430580000|2021-10-28 14:16:20|85482.7|85432.7|85482.1|85432.1|85486|85436|85481.1|85431.1|65
1635430590000|2021-10-28 14:16:30|85482.5|85432.5|85485.8|85435.8|85489.2|85439.2|85482.5|85432.5|57
1635430600000|2021-10-28 14:16:40|85485.6|85435.6|85484.6|85434.6|85486.7|85436.7|85484.6|85434.6|35
1635430610000|2021-10-28 14:16:50|85485.1|85435.1|85485.7|85435.7|85496.2|85446.2|85484.8|85434.8|57
1635430620000|2021-10-28 14:17:00|85484.9|85434.9|85481.7|85431.7|85485.9|85435.9|85480.4|85430.4|47
1635430630000|2021-10-28 14:17:10|85481.5|85431.5|85476.2|85426.2|85483.3|85433.3|85475.1|85425.1|54
1635430640000|2021-10-28 14:17:20|85475.9|85425.9|85464.1|85439.1|85480.4|85439.1|85463.6|85421.6|65
1635430650000|2021-10-28 14:17:30|85464.6|85439.6|85476.2|85426.2|85481.5|85440.5|85458.8|85421.6|54
1635430660000|2021-10-28 14:17:40|85477|85427|85480.7|85430.7|85480.7|85439.9|85459.5|85422.6|56
1635430670000|2021-10-28 14:17:50|85479.8|85429.8|85465.5|85415.5|85480.7|85439.1|85462.7|85415.3|61
1635430680000|2021-10-28 14:18:00|85465.7|85415.7|85473.2|85423.2|85473.8|85434.4|85456.4|85415.7|58
1635430690000|2021-10-28 14:18:10|85473|85423|85475.5|85425.5|85475.5|85425.5|85471.7|85421.7|56
1635430700000|2021-10-28 14:18:20|85475.4|85425.4|85468|85418|85475.5|85425.5|85462.7|85412.7|55
1635430710000|2021-10-28 14:18:30|85468.1|85418.1|85454|85404|85471.2|85421.2|85451.4|85401.4|58
1635430720000|2021-10-28 14:18:40|85454.1|85404.1|85443.7|85393.7|85454.2|85404.2|85441.6|85391.6|63
1635430730000|2021-10-28 14:18:50|85442.4|85392.4|85438|85388|85443.7|85393.7|85437.8|85387.8|65
1635430740000|2021-10-28 14:19:00|85438.7|85388.7|85437.5|85387.5|85444.4|85394.4|85437.5|85387.5|60
1635430750000|2021-10-28 14:19:10|85436.6|85386.6|85439.2|85389.2|85439.2|85389.2|85435.9|85385.9|54
1635430760000|2021-10-28 14:19:20|85438.7|85388.7|85434.9|85384.9|85438.7|85388.7|85433.9|85383.9|41
1635430770000|2021-10-28 14:19:30|85434.4|85384.4|85438.5|85388.5|85439.1|85389.1|85434.1|85384.1|38
1635430780000|2021-10-28 14:19:40|85438.3|85388.3|85429|85404|85442.3|85404.4|85428.5|85387.8|43
1635430790000|2021-10-28 14:19:50|85428.8|85403.8|85426.3|85401.3|85429|85404|85425.6|85400.6|50
1635430800000|2021-10-28 14:20:00|85423.1|85398.1|85418.7|85393.7|85438.8|85400.4|85417.4|85381.4|62
1635430810000|2021-10-28 14:20:10|85416.7|85391.7|85433.7|85383.7|85434.7|85393.8|85415.8|85373.3|59
1635430820000|2021-10-28 14:20:20|85433.9|85383.9|85429.6|85379.6|85435.9|85385.9|85427.8|85377.8|61
1635430830000|2021-10-28 14:20:30|85426|85376|85428|85378|85428.7|85378.7|85424.4|85374.4|52
1635430840000|2021-10-28 14:20:40|85427.8|85377.8|85431.7|85381.7|85434.3|85384.3|85426.3|85376.3|55
1635430850000|2021-10-28 14:20:50|85432.1|85382.1|85429|85379|85432.2|85382.2|85424|85374|49
1635430860000|2021-10-28 14:21:00|85429.4|85379.4|85434.4|85384.4|85435.3|85396.7|85416.2|85378.9|58
1635430870000|2021-10-28 14:21:10|85434.5|85384.5|85425.3|85400.3|85438.3|85400.3|85422.4|85383.3|63
1635430880000|2021-10-28 14:21:20|85424.9|85399.9|85445.2|85395.2|85450.1|85400.1|85424.4|85388|66
1635430890000|2021-10-28 14:21:30|85445.5|85395.5|85441.9|85416.9|85456.9|85417.8|85441.5|85393.3|59
1635430900000|2021-10-28 14:21:40|85455.9|85405.9|85445.5|85395.5|85458.2|85420|85435.8|85394.5|66
1635430910000|2021-10-28 14:21:50|85447.7|85397.7|85453.7|85403.7|85453.7|85403.7|85444.8|85394.8|62
1635430920000|2021-10-28 14:22:00|85453.3|85403.3|85455.5|85405.5|85456.6|85406.6|85453.2|85403.2|54
1635430930000|2021-10-28 14:22:10|85455.7|85405.7|85455.1|85405.1|85456.8|85406.8|85454|85404|55
1635430940000|2021-10-28 14:22:20|85455|85405|85460.5|85410.5|85463.6|85413.6|85454.2|85404.2|61
1635430950000|2021-10-28 14:22:30|85460.2|85410.2|85449.4|85399.4|85460.2|85410.2|85447.5|85397.5|66
1635430960000|2021-10-28 14:22:40|85449.5|85399.5|85457.1|85407.1|85458.4|85408.4|85449.2|85399.2|61
1635430970000|2021-10-28 14:22:50|85457.5|85407.5|85448.3|85398.3|85459.1|85409.1|85447.7|85397.7|54
1635430980000|2021-10-28 14:23:00|85448|85398|85435.6|85385.6|85448|85403.3|85426.2|85385.4|53
1635430990000|2021-10-28 14:23:10|85435.4|85385.4|85435.3|85385.3|85440.7|85396.5|85421.5|85381.7|60
1635431000000|2021-10-28 14:23:20|85435.5|85385.5|85438.6|85388.6|85439.2|85399.4|85424.4|85385.1|45
1635431010000|2021-10-28 14:23:30|85439|85389|85430.1|85380.1|85439|85389|85425.3|85375.3|41
1635431020000|2021-10-28 14:23:40|85430.9|85380.9|85441.6|85391.6|85442|85392|85430.3|85380.3|57
1635431030000|2021-10-28 14:23:50|85441.7|85391.7|85441.5|85391.5|85442.8|85392.8|85437.5|85387.5|48
1635431040000|2021-10-28 14:24:00|85442.1|85392.1|85441|85391|85446.2|85396.2|85440.4|85390.4|64
1635431050000|2021-10-28 14:24:10|85440.3|85390.3|85429.5|85379.5|85440.7|85390.7|85429.5|85379.5|52
1635431060000|2021-10-28 14:24:20|85431.2|85381.2|85425|85375|85431.2|85381.2|85423.9|85373.9|60
1635431070000|2021-10-28 14:24:30|85424.8|85374.8|85428.2|85378.2|85430|85380|85424.6|85374.6|43
1635431080000|2021-10-28 14:24:40|85428.5|85378.5|85429.8|85379.8|85433.7|85383.7|85428.4|85378.4|56
1635431090000|2021-10-28 14:24:50|85429.6|85379.6|85431.9|85381.9|85433.4|85383.4|85429.6|85379.6|54
1635431100000|2021-10-28 14:25:00|85432.4|85382.4|85432.2|85382.2|85437.9|85387.9|85429.2|85379.2|60
1635431110000|2021-10-28 14:25:10|85432.1|85382.1|85433.6|85383.6|85437.9|85387.9|85431.1|85381.1|44
1635431120000|2021-10-28 14:25:20|85433.1|85383.1|85431.9|85381.9|85435.2|85398|85422.4|85379.8|60
1635431130000|2021-10-28 14:25:30|85432|85382|85434.6|85384.6|85438.8|85388.8|85432|85382|42
1635431140000|2021-10-28 14:25:40|85433.9|85383.9|85432.1|85382.1|85435.1|85385.1|85431|85381|45
1635431150000|2021-10-28 14:25:50|85434.9|85384.9|85434.2|85384.2|85436.5|85386.5|85431.3|85381.3|45
1635431160000|2021-10-28 14:26:00|85434|85384|85437.9|85387.9|85439.5|85389.5|85433.4|85383.4|46
1635431170000|2021-10-28 14:26:10|85438.3|85388.3|85430.8|85380.8|85439.2|85396.9|85418.3|85376.9|60
1635431180000|2021-10-28 14:26:20|85429.9|85379.9|85439.6|85389.6|85441.4|85403.5|85425.1|85379.7|52
1635431190000|2021-10-28 14:26:30|85439.8|85389.8|85438.4|85388.4|85439.9|85389.9|85435|85385|34
1635431200000|2021-10-28 14:26:40|85438.7|85388.7|85444.2|85394.2|85445.2|85403|85425.8|85388.1|47
1635431210000|2021-10-28 14:26:50|85445.4|85395.4|85439.9|85389.9|85446.5|85396.5|85438.5|85388.5|57
1635431220000|2021-10-28 14:27:00|85439.4|85389.4|85425.5|85375.5|85443.8|85405.7|85419.2|85371.9|71
1635431230000|2021-10-28 14:27:10|85425.2|85375.2|85434|85384|85437.8|85387.8|85425|85375|62
1635431240000|2021-10-28 14:27:20|85432|85382|85430|85380|85434.2|85384.2|85428.2|85378.2|54
1635431250000|2021-10-28 14:27:30|85428.5|85378.5|85427.5|85377.5|85430.4|85380.4|85426.4|85376.4|51
1635431260000|2021-10-28 14:27:40|85427.6|85377.6|85430.2|85380.2|85431.4|85381.4|85426.3|85376.3|53
1635431270000|2021-10-28 14:27:50|85430.4|85380.4|85425|85375|85430.4|85380.4|85424.4|85374.4|52
1635431280000|2021-10-28 14:28:00|85425.5|85375.5|85424.8|85374.8|85429.3|85379.3|85422.1|85372.1|63
1635431290000|2021-10-28 14:28:10|85425.1|85375.1|85460.6|85410.6|85461.3|85422.8|85422|85374.1|63
1635431300000|2021-10-28 14:28:20|85461.9|85411.9|85461|85411|85472.7|85425.2|85450.2|85408.5|72
1635431310000|2021-10-28 14:28:30|85461.4|85411.4|85452|85402|85461.4|85425.9|85447.6|85402|66
1635431320000|2021-10-28 14:28:40|85453.1|85403.1|85457.7|85407.7|85460.4|85410.4|85453.1|85403.1|67
1635431330000|2021-10-28 14:28:50|85457.2|85407.2|85455.3|85405.3|85459.6|85409.6|85454.7|85404.7|54
1635431340000|2021-10-28 14:29:00|85455.1|85405.1|85424.2|85374.2|85455.1|85405.1|85424.2|85374.2|63
1635431350000|2021-10-28 14:29:10|85424.5|85374.5|85430.9|85380.9|85432.8|85382.8|85423.8|85373.8|52
1635431360000|2021-10-28 14:29:20|85430.8|85380.8|85454|85404|85454|85412.7|85421.3|85379.4|66
1635431370000|2021-10-28 14:29:30|85453.5|85403.5|85455|85405|85455.6|85413.3|85437.8|85398.8|61
1635431380000|2021-10-28 14:29:40|85452.2|85402.2|85441.2|85391.2|85452.2|85402.2|85440.2|85390.2|65
1635431390000|2021-10-28 14:29:50|85440.9|85390.9|85442.9|85392.9|85447.9|85397.9|85436.8|85386.8|71
1635431400000|2021-10-28 14:30:00|85443.7|85393.7|85449.8|85399.8|85452.1|85402.1|85439.6|85389.6|56
1635431410000|2021-10-28 14:30:10|85450.1|85400.1|85446.2|85396.2|85450.1|85400.1|85438.6|85388.6|57
1635431420000|2021-10-28 14:30:20|85446.1|85396.1|85450.1|85400.1|85453.8|85403.8|85443|85393|62
1635431430000|2021-10-28 14:30:30|85450.2|85400.2|85451.9|85401.9|85453.4|85403.4|85449.5|85399.5|52
1635431440000|2021-10-28 14:30:40|85451.1|85401.1|85455.4|85405.4|85460.6|85410.6|85450.4|85400.4|54
1635431450000|2021-10-28 14:30:50|85455|85405|85463.5|85413.5|85463.8|85413.8|85455|85405|57
1635431460000|2021-10-28 14:31:00|85464|85414|85456.9|85406.9|85464.7|85414.7|85455.9|85405.9|56
1635431470000|2021-10-28 14:31:10|85456.3|85406.3|85430.1|85380.1|85456.6|85406.6|85425.5|85375.5|70
1635431480000|2021-10-28 14:31:20|85432.3|85382.3|85434.1|85384.1|85437.2|85387.2|85430.4|85380.4|57
1635431490000|2021-10-28 14:31:30|85434.4|85384.4|85428.8|85378.8|85435.5|85385.5|85427.5|85377.5|50
1635431500000|2021-10-28 14:31:40|85428.5|85378.5|85434.6|85384.6|85436.5|85386.5|85428.5|85378.5|49
1635431510000|2021-10-28 14:31:50|85435.2|85385.2|85435.6|85385.6|85437.4|85387.4|85429.8|85379.8|48
1635431520000|2021-10-28 14:32:00|85435.9|85385.9|85432.1|85382.1|85436.3|85386.3|85431.2|85381.2|48
1635431530000|2021-10-28 14:32:10|85432.3|85382.3|85431.2|85381.2|85432.8|85382.8|85431.2|85381.2|36
1635431540000|2021-10-28 14:32:20|85431.7|85381.7|85422.2|85372.2|85431.9|85381.9|85420.7|85370.7|70
1635431550000|2021-10-28 14:32:30|85418.6|85368.6|85421.5|85371.5|85424.6|85374.6|85417.7|85367.7|60
1635431560000|2021-10-28 14:32:40|85421.8|85371.8|85405.7|85380.7|85422.7|85382.4|85404.6|85371.4|45
1635431570000|2021-10-28 14:32:50|85406.7|85381.7|85405.5|85380.5|85406.7|85381.7|85401.7|85376.7|56
1635431580000|2021-10-28 14:33:00|85407.3|85382.3|85435.9|85385.9|85438|85400|85406.5|85381.5|59
1635431590000|2021-10-28 14:33:10|85436.1|85386.1|85434.3|85384.3|85437|85387|85432.6|85382.6|56
1635431600000|2021-10-28 14:33:20|85434.6|85384.6|85430.7|85380.7|85435|85385|85428.7|85378.7|55
1635431610000|2021-10-28 14:33:30|85430.6|85380.6|85435.5|85385.5|85435.5|85385.5|85430.1|85380.1|46
1635431620000|2021-10-28 14:33:40|85436.2|85386.2|85430.4|85405.4|85436.9|85405.4|85425.5|85385.6|50
1635431630000|2021-10-28 14:33:50|85430|85405|85440.6|85415.6|85440.7|85415.7|85430|85405|45
1635431640000|2021-10-28 14:34:00|85440.4|85415.4|85455.8|85405.8|85456.6|85419|85438.2|85404.9|53
1635431650000|2021-10-28 14:34:10|85455.7|85405.7|85467.2|85417.2|85468.1|85418.1|85454.8|85404.8|58
1635431660000|2021-10-28 14:34:20|85470|85420|85466.4|85416.4|85470.9|85420.9|85465.3|85415.3|47
1635431670000|2021-10-28 14:34:30|85466.5|85416.5|85444.9|85419.9|85466.8|85424.8|85443.9|85406.7|49
1635431680000|2021-10-28 14:34:40|85445.1|85420.1|85457.9|85407.9|85462.6|85420.5|85442.8|85405|62
1635431690000|2021-10-28 14:34:50|85456.5|85406.5|85432.8|85407.8|85463.7|85413.7|85431.6|85400.4|53
1635431700000|2021-10-28 14:35:00|85444.2|85394.2|85444.7|85394.7|85448.1|85418|85432.9|85393.6|59
1635431710000|2021-10-28 14:35:10|85442.1|85392.1|85458.1|85408.1|85465.7|85416.3|85441.3|85392.1|63
1635431720000|2021-10-28 14:35:20|85457.4|85407.4|85453.8|85403.8|85459.5|85409.5|85451.2|85401.2|61
1635431730000|2021-10-28 14:35:30|85453.2|85403.2|85449.5|85399.5|85457.6|85407.6|85449.5|85399.5|60
1635431740000|2021-10-28 14:35:40|85450.1|85400.1|85444.1|85394.1|85450.1|85400.1|85438.8|85388.8|59
1635431750000|2021-10-28 14:35:50|85440.8|85390.8|85440.1|85390.1|85444.5|85394.5|85436.3|85386.3|50
1635431760000|2021-10-28 14:36:00|85439.7|85389.7|85438.4|85388.4|85444.9|85394.9|85438.3|85388.3|53
1635431770000|2021-10-28 14:36:10|85438.5|85388.5|85446.9|85396.9|85449.5|85399.5|85438.5|85388.5|62
1635431780000|2021-10-28 14:36:20|85447|85397|85455.4|85405.4|85455.4|85405.4|85440.2|85390.2|62
1635431790000|2021-10-28 14:36:30|85453.2|85403.2|85458.3|85408.3|85465|85415|85453.2|85403.2|63
1635431800000|2021-10-28 14:36:40|85459|85409|85461.1|85411.1|85463.3|85413.3|85452.3|85402.3|58
1635431810000|2021-10-28 14:36:50|85460.8|85410.8|85436.2|85411.2|85465.6|85415.6|85435.3|85398.8|50
1635431820000|2021-10-28 14:37:00|85449.1|85399.1|85460.8|85410.8|85462.1|85412.1|85447.9|85397.9|59
1635431830000|2021-10-28 14:37:10|85460.2|85410.2|85455.9|85405.9|85461.3|85411.3|85452.1|85402.1|48
1635431840000|2021-10-28 14:37:20|85456.7|85406.7|85448.9|85398.9|85460.2|85410.2|85443.2|85393.2|59
1635431850000|2021-10-28 14:37:30|85447.8|85397.8|85450.2|85400.2|85451.6|85401.6|85447.8|85397.8|52
1635431860000|2021-10-28 14:37:40|85450.4|85400.4|85453.4|85403.4|85457.4|85407.4|85449.6|85399.6|47
1635431870000|2021-10-28 14:37:50|85453.3|85403.3|85456.4|85406.4|85456.8|85406.8|85452|85402|46
1635431880000|2021-10-28 14:38:00|85456|85406|85454.7|85404.7|85457.2|85407.2|85454|85404|42
1635431890000|2021-10-28 14:38:10|85454.8|85404.8|85453|85403|85455.3|85405.3|85453|85403|33
1635431900000|2021-10-28 14:38:20|85453.1|85403.1|85451.5|85401.5|85453.4|85403.4|85450.5|85400.5|41
1635431910000|2021-10-28 14:38:30|85451.3|85401.3|85450.9|85400.9|85451.9|85401.9|85449.7|85399.7|49
1635431920000|2021-10-28 14:38:40|85452.4|85402.4|85444.8|85394.8|85454.2|85411.8|85436.8|85393.9|59
1635431930000|2021-10-28 14:38:50|85444.9|85394.9|85448.4|85398.4|85449.7|85399.7|85441.6|85391.6|50
1635431940000|2021-10-28 14:39:00|85447.7|85397.7|85459.4|85409.4|85459.4|85409.4|85443.5|85393.5|65
1635431950000|2021-10-28 14:39:10|85459.9|85409.9|85492.8|85442.8|85495.5|85445.5|85454.9|85408.4|72
1635431960000|2021-10-28 14:39:20|85492.9|85442.9|85490.8|85440.8|85494.2|85444.2|85488.5|85438.5|61
1635431970000|2021-10-28 14:39:30|85491|85441|85465.4|85415.4|85492|85442|85465|85415|74
1635431980000|2021-10-28 14:39:40|85466.2|85416.2|85466.6|85416.6|85467.4|85417.4|85459.6|85409.6|63
1635431990000|2021-10-28 14:39:50|85466.9|85416.9|85462.5|85412.5|85473.1|85423.1|85462.5|85412.5|67
1635432000000|2021-10-28 14:40:00|85462|85412|85458.3|85408.3|85462.6|85412.6|85454.8|85404.8|56
1635432010000|2021-10-28 14:40:10|85458.2|85408.2|85466.2|85416.2|85466.5|85426.1|85444.3|85407.8|58
1635432020000|2021-10-28 14:40:20|85467.5|85417.5|85467.4|85417.4|85469.9|85419.9|85466.9|85416.9|56
1635432030000|2021-10-28 14:40:30|85468.6|85418.6|85462.8|85412.8|85468.6|85426.8|85450.3|85410.8|65
1635432040000|2021-10-28 14:40:40|85464.3|85414.3|85468.8|85418.8|85470.2|85433.5|85455|85412.8|59
1635432050000|2021-10-28 14:40:50|85469.8|85419.8|85473.1|85423.1|85473.8|85423.8|85469.3|85419.3|44
1635432060000|2021-10-28 14:41:00|85473.4|85423.4|85462.5|85437.5|85475|85439.5|85462.4|85420.7|56
1635432070000|2021-10-28 14:41:10|85463.4|85438.4|85462.5|85437.5|85463.4|85438.4|85459.4|85434.4|57
1635432080000|2021-10-28 14:41:20|85462.7|85437.7|85491.7|85441.7|85491.7|85441.7|85461.7|85432|68
1635432090000|2021-10-28 14:41:30|85492.7|85442.7|85495.1|85445.1|85495.6|85445.6|85489.3|85439.3|61
1635432100000|2021-10-28 14:41:40|85495.3|85445.3|85496.8|85446.8|85498.1|85448.1|85492.8|85442.8|68
1635432110000|2021-10-28 14:41:50|85497|85447|85493.5|85443.5|85497.7|85447.7|85491.8|85441.8|56
1635432120000|2021-10-28 14:42:00|85494.4|85444.4|85485.9|85435.9|85497.4|85447.4|85482.5|85432.5|68
1635432130000|2021-10-28 14:42:10|85486.8|85436.8|85483.3|85433.3|85488.2|85438.2|85483.3|85433.3|52
1635432140000|2021-10-28 14:42:20|85483.7|85433.7|85471.7|85421.7|85483.7|85433.7|85470.9|85420.9|54
1635432150000|2021-10-28 14:42:30|85472.2|85422.2|85460.1|85435.1|85475.6|85438.2|85455.6|85419.5|64
1635432160000|2021-10-28 14:42:40|85460.5|85435.5|85457.9|85432.9|85469.2|85436.9|85451.5|85413.6|54
1635432170000|2021-10-28 14:42:50|85457.4|85432.4|85454.8|85429.8|85457.6|85432.6|85453.4|85428.4|53
1635432180000|2021-10-28 14:43:00|85454.7|85429.7|85456.6|85406.6|85466.8|85433|85441.7|85404.8|62
1635432190000|2021-10-28 14:43:10|85456.3|85406.3|85439.5|85414.5|85456.3|85419.6|85439.5|85400.2|59
1635432200000|2021-10-28 14:43:20|85439.8|85414.8|85451.7|85401.7|85452.4|85415|85439.8|85396.8|62
1635432210000|2021-10-28 14:43:30|85451.3|85401.3|85448.5|85398.5|85451.3|85401.3|85447.1|85397.1|46
1635432220000|2021-10-28 14:43:40|85448.6|85398.6|85449.2|85399.2|85450.6|85400.6|85447.1|85397.1|44
1635432230000|2021-10-28 14:43:50|85449.4|85399.4|85448|85398|85450|85400|85447.1|85397.1|42
1635432240000|2021-10-28 14:44:00|85447.6|85397.6|85441.6|85391.6|85448.5|85409.2|85429.1|85391.6|45
1635432250000|2021-10-28 14:44:10|85442.6|85392.6|85433.1|85408.1|85447.3|85410.6|85431.6|85392.3|63
1635432260000|2021-10-28 14:44:20|85433.4|85408.4|85451.3|85401.3|85452.7|85413.2|85433.2|85398.6|61
1635432270000|2021-10-28 14:44:30|85451.1|85401.1|85450.9|85400.9|85453.4|85403.4|85450.6|85400.6|51
1635432280000|2021-10-28 14:44:40|85450.8|85400.8|85437.7|85412.7|85454.4|85414.6|85437.7|85400.2|55
1635432290000|2021-10-28 14:44:50|85437.4|85412.4|85433.3|85408.3|85437.4|85412.4|85431|85406|62
1635432300000|2021-10-28 14:45:00|85432.9|85407.9|85442.4|85392.4|85448.9|85409.8|85432.3|85391.8|57
1635432310000|2021-10-28 14:45:10|85442|85392|85442.1|85392.1|85444.1|85394.1|85441.4|85391.4|50
1635432320000|2021-10-28 14:45:20|85440.7|85390.7|85440.3|85390.3|85444.1|85405.2|85428.8|85390.2|54
1635432330000|2021-10-28 14:45:30|85440.4|85390.4|85436.1|85386.1|85442.6|85404.2|85423.6|85386.1|54
1635432340000|2021-10-28 14:45:40|85436.2|85386.2|85433.9|85383.9|85438.8|85388.8|85432.6|85382.6|59
1635432350000|2021-10-28 14:45:50|85434.5|85384.5|85438.8|85388.8|85438.8|85400.9|85424.8|85384.3|50
1635432360000|2021-10-28 14:46:00|85439.1|85389.1|85434.8|85384.8|85442.7|85392.7|85434.8|85384.8|66
1635432370000|2021-10-28 14:46:10|85434.2|85384.2|85435|85385|85436.7|85386.7|85431.9|85381.9|58
1635432380000|2021-10-28 14:46:20|85434.4|85384.4|85427.3|85377.3|85434.6|85384.6|85426.7|85376.7|58
1635432390000|2021-10-28 14:46:30|85426.7|85376.7|85424.8|85374.8|85427.9|85377.9|85424.8|85374.8|54
1635432400000|2021-10-28 14:46:40|85425|85375|85409.8|85384.8|85427.3|85389.5|85406.8|85370.4|63
1635432410000|2021-10-28 14:46:50|85411.3|85386.3|85422|85372|85425.2|85388.5|85410.2|85372|59
1635432420000|2021-10-28 14:47:00|85421.8|85371.8|85423.9|85373.9|85426.2|85376.2|85421.8|85371.8|52
1635432430000|2021-10-28 14:47:10|85422.8|85372.8|85425.4|85375.4|85426.7|85376.7|85422.8|85372.8|46
1635432440000|2021-10-28 14:47:20|85424.9|85374.9|85429.8|85379.8|85429.8|85391.4|85414.2|85374.9|51
1635432450000|2021-10-28 14:47:30|85429.5|85379.5|85429|85379|85429.9|85379.9|85427.6|85377.6|40
1635432460000|2021-10-28 14:47:40|85428.8|85378.8|85454.9|85404.9|85462.6|85415.1|85422.2|85378.3|71
1635432470000|2021-10-28 14:47:50|85454.7|85404.7|85433|85408|85454.8|85410|85433|85394.3|69
1635432480000|2021-10-28 14:48:00|85433.1|85408.1|85452.8|85402.8|85454.5|85414.6|85433.1|85395.8|65
1635432490000|2021-10-28 14:48:10|85452.4|85402.4|85448.6|85398.6|85454.8|85404.8|85447.6|85397.6|67
1635432500000|2021-10-28 14:48:20|85448.9|85398.9|85452.4|85402.4|85452.4|85402.4|85448.9|85398.9|45
1635432510000|2021-10-28 14:48:30|85452|85402|85461|85411|85462.8|85414.1|85437.4|85400.6|56
1635432520000|2021-10-28 14:48:40|85461.3|85411.3|85448.9|85423.9|85462.6|85424.3|85447.4|85409.8|43
1635432530000|2021-10-28 14:48:50|85449.5|85424.5|85450.7|85425.7|85453.2|85428.2|85448.9|85423.9|55
1635432540000|2021-10-28 14:49:00|85450.8|85425.8|85462.5|85412.5|85464.9|85427.8|85447|85410.1|63
1635432550000|2021-10-28 14:49:10|85463.2|85413.2|85462.5|85412.5|85465.7|85415.7|85459.5|85409.5|58
1635432560000|2021-10-28 14:49:20|85462.8|85412.8|85433.2|85408.2|85463.7|85417.8|85431.3|85400.2|67
1635432570000|2021-10-28 14:49:30|85433.9|85408.9|85440.4|85390.4|85443.7|85412|85430.7|85386|63
1635432580000|2021-10-28 14:49:40|85440.6|85390.6|85452.9|85402.9|85454.3|85404.3|85439.9|85389.9|53
1635432590000|2021-10-28 14:49:50|85453|85403|85451.1|85401.1|85454.2|85404.2|85450.7|85400.7|53
1635432600000|2021-10-28 14:50:00|85450.9|85400.9|85441.8|85391.8|85454.3|85404.3|85441.8|85391.8|66
1635432610000|2021-10-28 14:50:10|85441.1|85391.1|85444.6|85394.6|85445.8|85395.8|85440.4|85390.4|50
1635432620000|2021-10-28 14:50:20|85444.9|85394.9|85431.5|85381.5|85447.5|85407.7|85421.3|85381|61
1635432630000|2021-10-28 14:50:30|85431.7|85381.7|85443.8|85393.8|85444.5|85395.5|85419.6|85380.2|62
1635432640000|2021-10-28 14:50:40|85445|85395|85437.6|85387.6|85447.2|85409|85433.3|85385.3|69
1635432650000|2021-10-28 14:50:50|85437.3|85387.3|85424.5|85399.5|85438.1|85400.4|85421.6|85382.7|60
1635432660000|2021-10-28 14:51:00|85426|85401|85430.9|85380.9|85437.2|85401|85426|85379.6|62
1635432670000|2021-10-28 14:51:10|85430.6|85380.6|85411.4|85386.4|85431.4|85388.8|85410.4|85373.4|67
1635432680000|2021-10-28 14:51:20|85411.2|85386.2|85429.9|85379.9|85430.6|85395.5|85411.2|85378.4|55
1635432690000|2021-10-28 14:51:30|85430.8|85380.8|85427.8|85377.8|85433.4|85383.4|85426.1|85376.1|59
1635432700000|2021-10-28 14:51:40|85427.7|85377.7|85423.9|85373.9|85428.6|85378.6|85421.7|85371.7|59
1635432710000|2021-10-28 14:51:50|85423.7|85373.7|85420.9|85370.9|85428.2|85378.2|85420.7|85370.7|49
1635432720000|2021-10-28 14:52:00|85421|85371|85422.1|85372.1|85422.6|85386.5|85404.4|85367.5|52
1635432730000|2021-10-28 14:52:10|85421.6|85371.6|85408.5|85383.5|85421.6|85383.5|85405.9|85367.6|48
1635432740000|2021-10-28 14:52:20|85408.2|85383.2|85410.1|85385.1|85410.6|85385.6|85403.2|85378.2|55
1635432750000|2021-10-28 14:52:30|85411.2|85386.2|85406.6|85381.6|85423.5|85386.2|85406.6|85368.7|64
1635432760000|2021-10-28 14:52:40|85406.7|85381.7|85419|85369|85420.9|85384|85404.3|85366.7|47
1635432770000|2021-10-28 14:52:50|85419.6|85369.6|85403.9|85378.9|85424.8|85382|85403.9|85368.3|44
1635432780000|2021-10-28 14:53:00|85403.6|85378.6|85406.2|85356.2|85408.7|85380.2|85392.7|85356.2|64
1635432790000|2021-10-28 14:53:10|85406|85356|85406.9|85356.9|85411.8|85369.9|85385.6|85350.3|66
1635432800000|2021-10-28 14:53:20|85407.1|85357.1|85405.9|85355.9|85412.9|85362.9|85405|85355|66
1635432810000|2021-10-28 14:53:30|85406|85356|85402.1|85352.1|85413|85363|85401.9|85351.9|64
1635432820000|2021-10-28 14:53:40|85403.2|85353.2|85385.3|85335.3|85403.8|85363.9|85383.4|85333.4|75
1635432830000|2021-10-28 14:53:50|85385.5|85335.5|85391.6|85341.6|85394.1|85344.1|85383.5|85333.5|61
1635432840000|2021-10-28 14:54:00|85391.1|85341.1|85392.4|85342.4|85398.3|85348.3|85389.1|85339.1|65
1635432850000|2021-10-28 14:54:10|85392.1|85342.1|85385.7|85335.7|85393.3|85343.3|85384.6|85334.6|53
1635432860000|2021-10-28 14:54:20|85386.1|85336.1|85383.6|85333.6|85386.9|85336.9|85383.1|85333.1|50
1635432870000|2021-10-28 14:54:30|85383.4|85333.4|85395.9|85345.9|85397.9|85347.9|85383.4|85333.4|65
1635432880000|2021-10-28 14:54:40|85396.1|85346.1|85393.5|85343.5|85401|85351|85391.9|85341.9|60
1635432890000|2021-10-28 14:54:50|85393.7|85343.7|85394.9|85344.9|85396.7|85346.7|85393.3|85343.3|43
1635432900000|2021-10-28 14:55:00|85395.1|85345.1|85399.6|85349.6|85401.5|85351.5|85395.1|85345.1|62
1635432910000|2021-10-28 14:55:10|85400|85350|85395.7|85345.7|85400|85350|85395.5|85345.5|41
1635432920000|2021-10-28 14:55:20|85395.4|85345.4|85395.4|85345.4|85395.7|85345.7|85389.8|85339.8|51
1635432930000|2021-10-28 14:55:30|85395.5|85345.5|85387|85337|85396.2|85346.2|85386|85336|51
1635432940000|2021-10-28 14:55:40|85390|85340|85388.8|85338.8|85391.9|85341.9|85386.4|85336.4|58
1635432950000|2021-10-28 14:55:50|85388.3|85338.3|85391.7|85341.7|85393.6|85343.6|85388.3|85338.3|57
1635432960000|2021-10-28 14:56:00|85391.9|85341.9|85394.2|85344.2|85396.5|85358.5|85379.5|85340.1|63
1635432970000|2021-10-28 14:56:10|85394|85344|85394.3|85344.3|85395.4|85345.4|85390.3|85340.3|61
1635432980000|2021-10-28 14:56:20|85394.6|85344.6|85397.6|85347.6|85403.5|85359.9|85383.1|85344.2|67
1635432990000|2021-10-28 14:56:30|85397.2|85347.2|85389.1|85339.1|85398.7|85348.7|85388.9|85338.9|53
1635433000000|2021-10-28 14:56:40|85390|85340|85387.7|85337.7|85390.4|85340.4|85384.5|85334.5|59
1635433010000|2021-10-28 14:56:50|85388.3|85338.3|85388.8|85338.8|85390.2|85340.2|85387.8|85337.8|44
1635433020000|2021-10-28 14:57:00|85389|85339|85393.1|85343.1|85398.2|85348.2|85389|85339|62
1635433030000|2021-10-28 14:57:10|85393.3|85343.3|85392.2|85342.2|85393.3|85343.3|85390.7|85340.7|41
1635433040000|2021-10-28 14:57:20|85391.9|85341.9|85390.4|85340.4|85394.1|85344.1|85390.3|85340.3|56
1635433050000|2021-10-28 14:57:30|85390|85340|85430.6|85380.6|85430.6|85380.6|85389.9|85340|74
1635433060000|2021-10-28 14:57:40|85430|85380|85467.4|85417.4|85470.1|85420.1|85430|85380|75
1635433070000|2021-10-28 14:57:50|85466.5|85416.5|85477.2|85427.2|85477.9|85427.9|85465.6|85415.6|69
1635433080000|2021-10-28 14:58:00|85477.5|85427.5|85451.5|85401.5|85477.6|85427.6|85447.8|85397.8|69
1635433090000|2021-10-28 14:58:10|85451.4|85401.4|85453.5|85403.5|85453.5|85403.5|85445|85395|63
1635433100000|2021-10-28 14:58:20|85453.4|85403.4|85467.5|85417.5|85467.8|85417.8|85453.4|85403.4|57
1635433110000|2021-10-28 14:58:30|85467.3|85417.3|85468|85418|85470.8|85420.8|85465.2|85415.2|61
1635433120000|2021-10-28 14:58:40|85467.8|85417.8|85474.5|85424.5|85475.8|85425.8|85466.4|85416.4|62
1635433130000|2021-10-28 14:58:50|85474.7|85424.7|85479.9|85429.9|85481.9|85443.5|85462.3|85422.7|66
1635433140000|2021-10-28 14:59:00|85480|85430|85468.5|85418.5|85481|85431|85453.6|85414.6|63
1635433150000|2021-10-28 14:59:10|85468.2|85418.2|85476.5|85426.5|85476.5|85426.5|85468.2|85418.2|64
1635433160000|2021-10-28 14:59:20|85474.5|85424.5|85476|85426|85479|85429|85473.9|85423.9|64
1635433170000|2021-10-28 14:59:30|85475.8|85425.8|85465|85440|85480.2|85440.7|85462.6|85424.8|61
1635433180000|2021-10-28 14:59:40|85464.5|85439.5|85479.8|85429.8|85482.3|85439.5|85464.2|85426|62
1635433190000|2021-10-28 14:59:50|85478.7|85428.7|85480.9|85430.9|85482.5|85432.5|85477.6|85427.6|58
1635433200000|2021-10-28 15:00:00|85481.8|85431.8|85456.2|85431.2|85481.8|85432.9|85455.7|85418.3|65
1635433210000|2021-10-28 15:00:10|85456.5|85431.5|85472|85422|85475.3|85432.8|85456|85417.9|65
1635433220000|2021-10-28 15:00:20|85472.3|85422.3|85481.3|85431.3|85481.8|85431.8|85471.3|85421.3|59
1635433230000|2021-10-28 15:00:30|85482.2|85432.2|85470.1|85445.1|85488|85452.1|85467.2|85428|65
1635433240000|2021-10-28 15:00:40|85469.8|85444.8|85465.1|85440.1|85484.9|85446.5|85463.8|85429.1|62
1635433250000|2021-10-28 15:00:50|85465.3|85440.3|85467.3|85442.3|85470.7|85445.7|85464.2|85439.2|58
1635433260000|2021-10-28 15:01:00|85467.2|85442.2|85471.7|85446.7|85471.7|85446.7|85463.6|85438.6|63
1635433270000|2021-10-28 15:01:10|85470.8|85445.8|85456.4|85431.4|85480.7|85447.4|85454.4|85419.8|69
1635433280000|2021-10-28 15:01:20|85454|85429|85464|85439|85478.2|85439.1|85454|85420.5|67
1635433290000|2021-10-28 15:01:30|85464.1|85439.1|85459.4|85434.4|85479.2|85441.3|85458.5|85421.5|56
1635433300000|2021-10-28 15:01:40|85458.8|85433.8|85459.9|85434.9|85470.8|85434.9|85455.5|85418.9|50
1635433310000|2021-10-28 15:01:50|85460.3|85435.3|85458.8|85433.8|85479.8|85441.3|85458|85425.3|53
1635433320000|2021-10-28 15:02:00|85458.4|85433.4|85446.8|85421.8|85458.6|85433.6|85446.5|85421.5|49
1635433330000|2021-10-28 15:02:10|85447.3|85422.3|85439.1|85414.1|85453.2|85424.5|85437.4|85400.3|54
1635433340000|2021-10-28 15:02:20|85439.6|85414.6|85434.7|85409.7|85451.9|85414.9|85430.2|85395.1|58
1635433350000|2021-10-28 15:02:30|85448.4|85398.4|85446.2|85396.2|85453|85403|85445.4|85395.4|50
1635433360000|2021-10-28 15:02:40|85447|85397|85464.2|85414.2|85464.9|85424.6|85421.9|85389.8|56
1635433370000|2021-10-28 15:02:50|85465.3|85415.3|85470.6|85420.6|85470.9|85420.9|85462.9|85412.9|60
1635433380000|2021-10-28 15:03:00|85470.5|85420.5|85455.1|85405.1|85470.5|85420.5|85452.9|85402.9|60
1635433390000|2021-10-28 15:03:10|85455.5|85405.5|85456.6|85406.6|85457.8|85407.8|85455.2|85405.2|39
1635433400000|2021-10-28 15:03:20|85456.8|85406.8|85461.7|85411.7|85463.9|85413.9|85454.8|85404.8|49
1635433410000|2021-10-28 15:03:30|85461.4|85411.4|85465|85415|85465.3|85415.3|85456.2|85406.2|55
1635433420000|2021-10-28 15:03:40|85465.3|85415.3|85469.6|85419.6|85469.6|85419.6|85465.2|85415.2|34
1635433430000|2021-10-28 15:03:50|85469.7|85419.7|85479.7|85429.7|85485.5|85435.5|85469.7|85419.7|66
1635433440000|2021-10-28 15:04:00|85479.5|85429.5|85471.5|85421.5|85481.1|85431.1|85471.1|85421.1|55
1635433450000|2021-10-28 15:04:10|85472.6|85422.6|85474.7|85424.7|85474.8|85424.8|85464.2|85414.2|47
1635433460000|2021-10-28 15:04:20|85475.1|85425.1|85462|85412|85475.3|85433|85449.9|85412|52
1635433470000|2021-10-28 15:04:30|85462.3|85412.3|85461.9|85411.9|85462.7|85412.7|85456.6|85406.6|57
1635433480000|2021-10-28 15:04:40|85461.6|85411.6|85473.2|85423.2|85473.6|85431.5|85455.1|85411|47
1635433490000|2021-10-28 15:04:50|85473.1|85423.1|85469.1|85419.1|85473.8|85433|85454.7|85417.2|40
1635433500000|2021-10-28 15:05:00|85469.8|85419.8|85470.8|85445.8|85483.9|85447.4|85455.2|85417.2|64
1635433510000|2021-10-28 15:05:10|85471.4|85446.4|85501.7|85476.7|85516.6|85477.7|85471.4|85435.7|62
1635433520000|2021-10-28 15:05:20|85502.5|85477.5|85488.6|85463.6|85520|85480|85488.6|85457.8|63
1635433530000|2021-10-28 15:05:30|85487.6|85462.6|85485.6|85460.6|85499|85465.6|85481|85446.1|65
1635433540000|2021-10-28 15:05:40|85485.9|85460.9|85492.6|85442.6|85495.3|85461.5|85481.2|85442.6|52
1635433550000|2021-10-28 15:05:50|85492.7|85442.7|85480.7|85455.7|85494.1|85458.7|85479.8|85442.7|48
1635433560000|2021-10-28 15:06:00|85494|85444|85465.5|85440.5|85494|85451.2|85464.7|85424.2|61
1635433570000|2021-10-28 15:06:10|85465.7|85440.7|85475|85425|85475.1|85440.7|85463.6|85420.8|45
1635433580000|2021-10-28 15:06:20|85475.2|85425.2|85472.5|85422.5|85475.3|85425.3|85470.7|85420.7|44
1635433590000|2021-10-28 15:06:30|85472|85422|85460.9|85410.9|85472.2|85422.2|85460.8|85410.8|54
1635433600000|2021-10-28 15:06:40|85461.2|85411.2|85461.1|85411.1|85463.4|85413.4|85460.3|85410.3|44
1635433610000|2021-10-28 15:06:50|85461.4|85411.4|85466.3|85416.3|85466.9|85416.9|85460.5|85410.5|38
1635433620000|2021-10-28 15:07:00|85466.7|85416.7|85449.8|85399.8|85468.1|85418.1|85449|85399|56
1635433630000|2021-10-28 15:07:10|85450.1|85400.1|85447.8|85397.8|85450.3|85400.3|85441.6|85391.6|59
1635433640000|2021-10-28 15:07:20|85447.7|85397.7|85440.3|85390.3|85448.1|85398.1|85438.3|85388.3|41
1635433650000|2021-10-28 15:07:30|85440.1|85390.1|85444|85394|85444.5|85394.5|85436.8|85386.8|48
1635433660000|2021-10-28 15:07:40|85443.9|85393.9|85426.9|85401.9|85444.5|85403.7|85426.1|85393.7|49
1635433670000|2021-10-28 15:07:50|85427|85402|85428.5|85403.5|85430.4|85405.4|85427|85402|49
1635433680000|2021-10-28 15:08:00|85428.4|85403.4|85427.2|85402.2|85428.8|85403.8|85427.2|85402.2|44
1635433690000|2021-10-28 15:08:10|85427.1|85402.1|85434.2|85384.2|85434.4|85403.9|85420.7|85384|41
1635433700000|2021-10-28 15:08:20|85434.3|85384.3|85434.4|85384.4|85438.3|85388.3|85433.8|85383.8|51
1635433710000|2021-10-28 15:08:30|85434.2|85384.2|85437.3|85387.3|85437.5|85387.5|85433.3|85383.3|44
1635433720000|2021-10-28 15:08:40|85437|85387|85427.6|85377.6|85437.3|85387.3|85426.3|85376.3|49
1635433730000|2021-10-28 15:08:50|85427.8|85377.8|85424.9|85374.9|85428.3|85378.3|85421.8|85371.8|49
1635433740000|2021-10-28 15:09:00|85423.8|85373.8|85423.8|85373.8|85425.7|85375.7|85423|85373|45
1635433750000|2021-10-28 15:09:10|85424.1|85374.1|85418.1|85368.1|85424.1|85374.1|85417.7|85367.7|51
1635433760000|2021-10-28 15:09:20|85418|85368|85418|85368|85421.4|85371.4|85417|85367|58
1635433770000|2021-10-28 15:09:30|85418.1|85368.1|85414.9|85364.9|85418.2|85368.2|85413.8|85363.8|50
1635433780000|2021-10-28 15:09:40|85414|85364|85405.6|85380.6|85418|85382.7|85405|85361.7|56
1635433790000|2021-10-28 15:09:50|85405.8|85380.8|85423.2|85373.2|85426|85385.5|85405.8|85372|48
1635433800000|2021-10-28 15:10:00|85423.5|85373.5|85426|85376|85426.1|85376.1|85419.7|85369.7|50
1635433810000|2021-10-28 15:10:10|85425.9|85375.9|85419.5|85369.5|85425.9|85375.9|85418.5|85368.5|52
1635433820000|2021-10-28 15:10:20|85419.4|85369.4|85414.4|85364.4|85419.6|85369.6|85413.9|85363.9|47
1635433830000|2021-10-28 15:10:30|85414.6|85364.6|85408.7|85358.7|85415.3|85365.3|85408.7|85358.7|40
1635433840000|2021-10-28 15:10:40|85408.8|85358.8|85412.1|85362.1|85412.4|85376.1|85398.1|85357.2|48
1635433850000|2021-10-28 15:10:50|85412|85362|85418.9|85368.9|85419|85381.9|85398.3|85361.6|55
1635433860000|2021-10-28 15:11:00|85418.5|85368.5|85415.4|85365.4|85419.5|85369.5|85413|85363|62
1635433870000|2021-10-28 15:11:10|85415.8|85365.8|85416.4|85366.4|85417.4|85379.1|85400.6|85361.9|64
1635433880000|2021-10-28 15:11:20|85416.6|85366.6|85410.7|85360.7|85418.6|85368.6|85410.3|85360.3|54
1635433890000|2021-10-28 15:11:30|85409.9|85359.9|85406.7|85356.7|85409.9|85359.9|85403.8|85353.8|50
1635433900000|2021-10-28 15:11:40|85406.5|85356.5|85406.8|85356.8|85410.4|85360.4|85406.3|85356.3|47
1635433910000|2021-10-28 15:11:50|85406.5|85356.5|85400.4|85350.4|85407.4|85357.4|85399.6|85349.6|33
1635433920000|2021-10-28 15:12:00|85399.9|85349.9|85398.8|85348.8|85401.9|85351.9|85397.9|85347.9|44
1635433930000|2021-10-28 15:12:10|85397.9|85347.9|85404.8|85354.8|85405.8|85364.7|85386.7|85347.9|48
1635433940000|2021-10-28 15:12:20|85405.1|85355.1|85406.7|85356.7|85410.1|85360.1|85404.6|85354.6|57
1635433950000|2021-10-28 15:12:30|85406.4|85356.4|85401.7|85351.7|85406.4|85356.4|85398.8|85348.8|48
1635433960000|2021-10-28 15:12:40|85402.2|85352.2|85409.3|85359.3|85409.3|85359.3|85402.2|85352.2|55
1635433970000|2021-10-28 15:12:50|85409.9|85359.9|85402.9|85352.9|85409.9|85359.9|85400.3|85350.3|54
1635433980000|2021-10-28 15:13:00|85403|85353|85402.8|85352.8|85405.5|85355.5|85400.8|85350.8|48
1635433990000|2021-10-28 15:13:10|85402.4|85352.4|85404.7|85354.7|85405.4|85355.4|85396.6|85346.6|56
1635434000000|2021-10-28 15:13:20|85404.6|85354.6|85404.8|85354.8|85405.3|85355.3|85402.6|85352.6|33
1635434010000|2021-10-28 15:13:30|85405.2|85355.2|85401.9|85351.9|85405.6|85355.6|85401.4|85351.4|28
1635434020000|2021-10-28 15:13:40|85401.6|85351.6|85395.7|85345.7|85401.8|85351.8|85395.4|85345.4|45
1635434030000|2021-10-28 15:13:50|85395.9|85345.9|85394.3|85344.3|85395.9|85345.9|85390.8|85340.8|42
1635434040000|2021-10-28 15:14:00|85394.6|85344.6|85394.8|85344.8|85396.8|85346.8|85393.8|85343.8|49
1635434050000|2021-10-28 15:14:10|85394.9|85344.9|85397.9|85347.9|85398.9|85348.9|85394.1|85344.1|49
1635434060000|2021-10-28 15:14:20|85397.7|85347.7|85397.1|85347.1|85402.7|85352.7|85395|85345|43
1635434070000|2021-10-28 15:14:30|85397.2|85347.2|85402.5|85352.5|85406|85356|85396.9|85346.9|50
1635434080000|2021-10-28 15:14:40|85402.7|85352.7|85402.5|85352.5|85402.9|85352.9|85401|85351|31
1635434090000|2021-10-28 15:14:50|85402.7|85352.7|85415.7|85365.7|85418.7|85368.7|85401.9|85351.9|62
1635434100000|2021-10-28 15:15:00|85416.5|85366.5|85417.8|85367.8|85422.6|85372.6|85415.3|85365.3|57
1635434110000|2021-10-28 15:15:10|85417.5|85367.5|85418.7|85368.7|85423.7|85383.9|85408.9|85366.1|48
1635434120000|2021-10-28 15:15:20|85404.5|85379.5|85409.3|85359.3|85414.1|85379.5|85397.3|85357.1|59
1635434130000|2021-10-28 15:15:30|85409|85359|85399.8|85349.8|85409|85370|85388.7|85349.8|51
1635434140000|2021-10-28 15:15:40|85400.1|85350.1|85398.2|85348.2|85402.7|85352.7|85395.8|85345.8|57
1635434150000|2021-10-28 15:15:50|85398.4|85348.4|85390.1|85365.1|85399.3|85365.6|85385.2|85345.9|54
1635434160000|2021-10-28 15:16:00|85392|85367|85409.7|85359.7|85413.2|85369.5|85392|85352.1|68
1635434170000|2021-10-28 15:16:10|85409.9|85359.9|85408.6|85358.6|85414.9|85372.5|85397.5|85357.5|54
1635434180000|2021-10-28 15:16:20|85408.9|85358.9|85409.1|85359.1|85410|85360|85408.6|85358.6|46
1635434190000|2021-10-28 15:16:30|85409|85359|85412.1|85362.1|85412.1|85362.1|85406|85356|57
1635434200000|2021-10-28 15:16:40|85412.2|85362.2|85420.3|85370.3|85424.3|85386.2|85400.3|85362.2|61
1635434210000|2021-10-28 15:16:50|85421.6|85371.6|85413.4|85388.4|85427.5|85390.3|85410.1|85371.6|48
1635434220000|2021-10-28 15:17:00|85413.3|85388.3|85420.4|85395.4|85432.3|85395.9|85411.9|85379|61
1635434230000|2021-10-28 15:17:10|85421.1|85396.1|85417.1|85367.1|85426.1|85396.4|85415|85366.5|58
1635434240000|2021-10-28 15:17:20|85417.4|85367.4|85425.4|85375.4|85425.8|85375.8|85417.4|85367.4|60
1635434250000|2021-10-28 15:17:30|85425.8|85375.8|85435.3|85385.3|85436.7|85386.7|85425.1|85375.1|57
1635434260000|2021-10-28 15:17:40|85435.4|85385.4|85433.5|85383.5|85435.4|85385.4|85429.2|85379.2|55
1635434270000|2021-10-28 15:17:50|85433.7|85383.7|85432|85382|85433.9|85383.9|85429.9|85379.9|55
1635434280000|2021-10-28 15:18:00|85432.1|85382.1|85431.9|85381.9|85433.4|85383.4|85430.2|85380.2|48
1635434290000|2021-10-28 15:18:10|85431.4|85381.4|85419.8|85369.8|85431.7|85381.7|85419.8|85369.8|49
1635434300000|2021-10-28 15:18:20|85418.4|85368.4|85416.8|85366.8|85421.1|85371.1|85415.9|85365.9|58
1635434310000|2021-10-28 15:18:30|85417.4|85367.4|85411|85361|85418|85368|85408.7|85358.7|63
1635434320000|2021-10-28 15:18:40|85411.1|85361.1|85390.8|85340.8|85412.2|85362.2|85388.2|85338.2|66
1635434330000|2021-10-28 15:18:50|85391.7|85341.7|85381.5|85331.5|85391.7|85341.7|85380.6|85330.6|56
1635434340000|2021-10-28 15:19:00|85381.4|85331.4|85388.4|85338.4|85389.2|85339.2|85381.4|85331.4|59
1635434350000|2021-10-28 15:19:10|85388.5|85338.5|85393.8|85343.8|85394.1|85344.1|85387.3|85337.3|60
1635434360000|2021-10-28 15:19:20|85393.6|85343.6|85392.7|85342.7|85398.4|85348.4|85392|85342|57
1635434370000|2021-10-28 15:19:30|85393.3|85343.3|85390.7|85340.7|85393.3|85343.3|85388.8|85338.8|49
1635434380000|2021-10-28 15:19:40|85390|85340|85389.3|85339.3|85391.6|85341.6|85386.5|85336.5|63
1635434390000|2021-10-28 15:19:50|85389.9|85339.9|85388.2|85338.2|85390.2|85340.2|85387.9|85337.9|44
1635434400000|2021-10-28 15:20:00|85387.9|85337.9|85375.7|85350.7|85389.6|85352.1|85375.3|85333.9|63
1635434410000|2021-10-28 15:20:10|85373|85348|85385.3|85335.3|85388.9|85351.6|85372.1|85334.7|53
1635434420000|2021-10-28 15:20:20|85385.5|85335.5|85387.8|85337.8|85389.5|85339.5|85385.5|85335.5|50
1635434430000|2021-10-28 15:20:30|85388.3|85338.3|85388.6|85338.6|85388.7|85338.7|85385.8|85335.8|51
1635434440000|2021-10-28 15:20:40|85388.7|85338.7|85389.2|85339.2|85394.2|85344.2|85387.9|85337.9|48
1635434450000|2021-10-28 15:20:50|85389.1|85339.1|85388|85338|85389.7|85339.7|85387.9|85337.9|43
1635434460000|2021-10-28 15:21:00|85387.6|85337.6|85394.5|85344.5|85399.9|85349.9|85387.6|85337.6|63
1635434470000|2021-10-28 15:21:10|85394.7|85344.7|85398.5|85348.5|85403.1|85353.1|85394.7|85344.7|57
1635434480000|2021-10-28 15:21:20|85398.6|85348.6|85410.2|85360.2|85410.2|85360.2|85398|85348|50
1635434490000|2021-10-28 15:21:30|85410|85360|85432.2|85382.2|85432.7|85382.7|85408.6|85358.6|65
1635434500000|2021-10-28 15:21:40|85432|85382|85434.5|85384.5|85434.5|85384.5|85429.7|85379.7|57
1635434510000|2021-10-28 15:21:50|85434|85384|85429.2|85379.2|85435.8|85385.8|85428.8|85378.8|64
1635434520000|2021-10-28 15:22:00|85429.8|85379.8|85425.7|85375.7|85433.8|85383.8|85425.7|85375.7|53
1635434530000|2021-10-28 15:22:10|85425.9|85375.9|85426.8|85376.8|85427.4|85377.4|85419.1|85369.1|54
1635434540000|2021-10-28 15:22:20|85427.1|85377.1|85441.5|85391.5|85442.1|85392.1|85426.3|85376.3|65
1635434550000|2021-10-28 15:22:30|85442.6|85392.6|85444.1|85394.1|85446.5|85396.5|85442.3|85392.3|52
1635434560000|2021-10-28 15:22:40|85444.6|85394.6|85450.8|85400.8|85450.8|85400.8|85443.9|85393.9|46
1635434570000|2021-10-28 15:22:50|85451.8|85401.8|85446|85396|85452.7|85402.7|85445.9|85395.9|54
1635434580000|2021-10-28 15:23:00|85446.1|85396.1|85444|85394|85446.1|85396.1|85436.7|85386.7|60
1635434590000|2021-10-28 15:23:10|85446.7|85396.7|85437.9|85387.9|85447.7|85397.7|85436.3|85386.3|64
1635434600000|2021-10-28 15:23:20|85438.3|85388.3|85434|85384|85438.5|85388.5|85433.6|85383.6|47
1635434610000|2021-10-28 15:23:30|85433.7|85383.7|85418.2|85368.2|85433.8|85390.5|85414.1|85368.2|54
1635434620000|2021-10-28 15:23:40|85418.1|85368.1|85427|85377|85427.9|85377.9|85416.2|85366.2|47
1635434630000|2021-10-28 15:23:50|85427.1|85377.1|85423.5|85373.5|85427.4|85377.4|85420.9|85370.9|51
1635434640000|2021-10-28 15:24:00|85423.1|85373.1|85415.6|85365.6|85428.6|85378.6|85415.6|85365.6|55
1635434650000|2021-10-28 15:24:10|85415|85365|85419.2|85369.2|85423.2|85373.2|85414.8|85364.8|48
1635434660000|2021-10-28 15:24:20|85419.8|85369.8|85420.9|85370.9|85422|85372|85415.8|85365.8|67
1635434670000|2021-10-28 15:24:30|85421.5|85371.5|85421|85371|85422.7|85372.7|85418.8|85368.8|54
1635434680000|2021-10-28 15:24:40|85421.1|85371.1|85427.8|85377.8|85428.7|85378.7|85421.1|85371.1|56
1635434690000|2021-10-28 15:24:50|85427.7|85377.7|85428.1|85378.1|85431.6|85381.6|85427.4|85377.4|45
1635434700000|2021-10-28 15:25:00|85428.6|85378.6|85424.6|85374.6|85429.2|85379.2|85424.3|85374.3|53
1635434710000|2021-10-28 15:25:10|85424.7|85374.7|85426.6|85376.6|85426.9|85385.7|85410.4|85372.3|48
1635434720000|2021-10-28 15:25:20|85426.5|85376.5|85411.3|85361.3|85426.5|85376.5|85407.9|85357.9|54
1635434730000|2021-10-28 15:25:30|85411.2|85361.2|85411.5|85361.5|85412.3|85362.3|85406.4|85356.4|52
1635434740000|2021-10-28 15:25:40|85411.3|85361.3|85407.6|85357.6|85415.5|85365.5|85406.5|85356.5|53
1635434750000|2021-10-28 15:25:50|85407.3|85357.3|85409.1|85359.1|85413|85363|85407.3|85357.3|45
1635434760000|2021-10-28 15:26:00|85409.2|85359.2|85409.5|85359.5|85413|85363|85409|85359|40
1635434770000|2021-10-28 15:26:10|85409.6|85359.6|85400.6|85350.6|85409.6|85359.6|85400.4|85350.4|46
1635434780000|2021-10-28 15:26:20|85400.7|85350.7|85399.9|85349.9|85405.4|85355.4|85399.9|85349.9|48
1635434790000|2021-10-28 15:26:30|85400.2|85350.2|85399.6|85349.6|85402.3|85352.3|85398.5|85348.5|41
1635434800000|2021-10-28 15:26:40|85400.7|85350.7|85403|85353|85404.3|85354.3|85399.3|85349.3|49
1635434810000|2021-10-28 15:26:50|85403.6|85353.6|85415.8|85365.8|85416.1|85366.1|85403.6|85353.6|56
1635434820000|2021-10-28 15:27:00|85415.7|85365.7|85412.5|85362.5|85415.8|85365.8|85407.8|85357.8|54
1635434830000|2021-10-28 15:27:10|85411.6|85361.6|85408.3|85358.3|85415.6|85365.6|85407.1|85357.1|60
1635434840000|2021-10-28 15:27:20|85406.1|85356.1|85415|85365|85415.3|85365.3|85406.1|85356.1|51
1635434850000|2021-10-28 15:27:30|85415.7|85365.7|85421.9|85371.9|85424.5|85374.5|85415.5|85365.5|52
1635434860000|2021-10-28 15:27:40|85421.7|85371.7|85422.6|85372.6|85424.1|85374.1|85421.5|85371.5|42
1635434870000|2021-10-28 15:27:50|85423.5|85373.5|85422|85372|85423.8|85373.8|85415.6|85365.6|61
1635434880000|2021-10-28 15:28:00|85421.8|85371.8|85419|85369|85423.5|85373.5|85414.7|85364.7|64
1635434890000|2021-10-28 15:28:10|85418.9|85368.9|85420.1|85370.1|85423.7|85373.7|85418.1|85368.1|52
1635434900000|2021-10-28 15:28:20|85420.2|85370.2|85413.8|85363.8|85420.9|85370.9|85413.7|85363.7|45
1635434910000|2021-10-28 15:28:30|85413.9|85363.9|85419|85369|85419.2|85369.2|85413.3|85363.3|52
1635434920000|2021-10-28 15:28:40|85418.9|85368.9|85422.2|85372.2|85422.4|85372.4|85418.2|85368.2|56
1635434930000|2021-10-28 15:28:50|85422.3|85372.3|85430.3|85380.3|85432.5|85382.5|85421.7|85371.7|57
1635434940000|2021-10-28 15:29:00|85430.6|85380.6|85431.7|85381.7|85433.5|85383.5|85426.3|85376.3|54
1635434950000|2021-10-28 15:29:10|85432|85382|85430.3|85380.3|85432.4|85382.4|85429.7|85379.7|52
1635434960000|2021-10-28 15:29:20|85430.6|85380.6|85426.9|85376.9|85432.1|85382.1|85426.8|85376.8|59
1635434970000|2021-10-28 15:29:30|85428.1|85378.1|85421.2|85371.2|85428.5|85378.5|85420.1|85370.1|68
1635434980000|2021-10-28 15:29:40|85421.7|85371.7|85440.2|85390.2|85440.2|85390.2|85420.2|85370.2|64
1635434990000|2021-10-28 15:29:50|85440.7|85390.7|85452.7|85402.7|85463.4|85413.4|85437.8|85387.8|65
1635435000000|2021-10-28 15:30:00|85451.7|85401.7|85443.1|85393.1|85452.7|85402.7|85441.4|85391.4|67
1635435010000|2021-10-28 15:30:10|85443.3|85393.3|85447.3|85397.3|85450.4|85400.4|85443.3|85393.3|57
1635435020000|2021-10-28 15:30:20|85447.6|85397.6|85447.4|85397.4|85449|85399|85444.6|85394.6|53
1635435030000|2021-10-28 15:30:30|85447|85397|85446|85396|85447.8|85397.8|85439.3|85389.3|60
1635435040000|2021-10-28 15:30:40|85445.8|85395.8|85448.6|85398.6|85452.6|85402.6|85445.8|85395.8|61
1635435050000|2021-10-28 15:30:50|85448.7|85398.7|85450.3|85400.3|85450.3|85400.3|85446.2|85396.2|54
1635435060000|2021-10-28 15:31:00|85450.2|85400.2|85442.5|85392.5|85450.4|85400.4|85441.4|85391.4|51
1635435070000|2021-10-28 15:31:10|85441.7|85391.7|85477.8|85427.8|85479|85429|85441.7|85391.7|59
1635435080000|2021-10-28 15:31:20|85475.3|85425.3|85476.5|85426.5|85476.7|85426.7|85468.7|85418.7|53
1635435090000|2021-10-28 15:31:30|85476.3|85426.3|85467.9|85417.9|85478.8|85428.8|85467.9|85417.9|51
1635435100000|2021-10-28 15:31:40|85466.4|85416.4|85459.8|85409.8|85467.3|85417.3|85458.3|85408.3|56
1635435110000|2021-10-28 15:31:50|85459.5|85409.5|85463.3|85413.3|85467.8|85417.8|85455.9|85405.9|46
1635435120000|2021-10-28 15:32:00|85463.5|85413.5|85462.4|85412.4|85464.5|85414.5|85460.6|85410.6|51
1635435130000|2021-10-28 15:32:10|85463|85413|85467.1|85417.1|85468.3|85418.3|85462.1|85412.1|47
1635435140000|2021-10-28 15:32:20|85467.2|85417.2|85466.3|85416.3|85469.7|85419.7|85459.6|85409.6|55
1635435150000|2021-10-28 15:32:30|85466.6|85416.6|85470.3|85420.3|85471.6|85421.6|85465.3|85415.3|59
1635435160000|2021-10-28 15:32:40|85470.1|85420.1|85467.5|85417.5|85470.3|85420.3|85467.1|85417.1|47
1635435170000|2021-10-28 15:32:50|85467.4|85417.4|85458.3|85433.3|85473.6|85433.3|85457|85417|49
1635435180000|2021-10-28 15:33:00|85458.9|85433.9|85467|85417|85468.3|85433.9|85457.3|85413|65
1635435190000|2021-10-28 15:33:10|85467.4|85417.4|85473.3|85423.3|85473.3|85423.3|85467.3|85417.3|48
1635435200000|2021-10-28 15:33:20|85472.9|85422.9|85473.2|85423.2|85476.6|85426.6|85472.2|85422.2|51
1635435210000|2021-10-28 15:33:30|85473|85423|85469.4|85419.4|85473|85423|85466.9|85416.9|43
1635435220000|2021-10-28 15:33:40|85468.4|85418.4|85463.2|85413.2|85470.5|85420.5|85463|85413|47
1635435230000|2021-10-28 15:33:50|85463.4|85413.4|85466|85416|85466.8|85416.8|85463.3|85413.3|38
1635435240000|2021-10-28 15:34:00|85466.1|85416.1|85440.4|85390.4|85466.3|85416.3|85438.2|85388.2|62
1635435250000|2021-10-28 15:34:10|85440.8|85390.8|85443.6|85393.6|85444.6|85394.6|85438.9|85388.9|53
1635435260000|2021-10-28 15:34:20|85440.7|85390.7|85431.3|85381.3|85440.7|85390.7|85429.6|85379.6|56
1635435270000|2021-10-28 15:34:30|85430.8|85380.8|85427.4|85377.4|85431.6|85381.6|85427.3|85377.3|44
1635435280000|2021-10-28 15:34:40|85427.6|85377.6|85426.9|85376.9|85428.3|85378.3|85421.7|85371.7|52
1635435290000|2021-10-28 15:34:50|85427.4|85377.4|85427|85377|85433|85383|85426.1|85376.1|60
1635435300000|2021-10-28 15:35:00|85426.2|85376.2|85427.7|85377.7|85429.3|85379.3|85422.5|85372.5|54
1635435310000|2021-10-28 15:35:10|85428.1|85378.1|85423.7|85373.7|85428.8|85378.8|85422.6|85372.6|59
1635435320000|2021-10-28 15:35:20|85423.5|85373.5|85425.3|85375.3|85426.4|85376.4|85423.4|85373.4|49
1635435330000|2021-10-28 15:35:30|85426.5|85376.5|85425.7|85375.7|85428.5|85378.5|85424.5|85374.5|52
1635435340000|2021-10-28 15:35:40|85425.2|85375.2|85421.7|85371.7|85425.2|85375.2|85420.3|85370.3|58
1635435350000|2021-10-28 15:35:50|85421.9|85371.9|85418.2|85368.2|85423.5|85373.5|85418.2|85368.2|43
1635435360000|2021-10-28 15:36:00|85418.1|85368.1|85414.1|85364.1|85418.4|85368.4|85413.5|85363.5|46
1635435370000|2021-10-28 15:36:10|85413.9|85363.9|85413.4|85363.4|85415.3|85365.3|85411.7|85361.7|45
1635435380000|2021-10-28 15:36:20|85413.6|85363.6|85415.6|85365.6|85417.3|85367.3|85413.4|85363.4|44
1635435390000|2021-10-28 15:36:30|85416.4|85366.4|85414.2|85364.2|85416.7|85377.2|85402|85363.3|47
1635435400000|2021-10-28 15:36:40|85415.2|85365.2|85404.7|85354.7|85415.4|85365.4|85404|85354|51
1635435410000|2021-10-28 15:36:50|85404.6|85354.6|85401.4|85351.4|85405.9|85355.9|85400.2|85350.2|55
1635435420000|2021-10-28 15:37:00|85401.6|85351.6|85394.3|85344.3|85401.6|85351.6|85393.9|85343.9|67
1635435430000|2021-10-28 15:37:10|85394.6|85344.6|85392.9|85342.9|85395.8|85345.8|85391.7|85341.7|57
1635435440000|2021-10-28 15:37:20|85392.7|85342.7|85396|85346|85396.8|85346.8|85390.8|85340.8|55
1635435450000|2021-10-28 15:37:30|85395.7|85345.7|85395.1|85345.1|85395.9|85345.9|85393.1|85343.1|43
1635435460000|2021-10-28 15:37:40|85396.2|85346.2|85394.3|85344.3|85396.4|85346.4|85391.8|85341.8|44
1635435470000|2021-10-28 15:37:50|85394|85344|85392.4|85342.4|85396.5|85346.5|85392.3|85342.3|37
1635435480000|2021-10-28 15:38:00|85390.6|85340.6|85397.8|85347.8|85397.8|85347.8|85390.6|85340.6|48
1635435490000|2021-10-28 15:38:10|85397.6|85347.6|85394.3|85344.3|85397.8|85347.8|85393.8|85343.8|48
1635435500000|2021-10-28 15:38:20|85394.2|85344.2|85392|85342|85394.9|85344.9|85391.7|85341.7|33
1635435510000|2021-10-28 15:38:30|85391.6|85341.6|85394.5|85344.5|85394.7|85344.7|85391.3|85341.3|47
1635435520000|2021-10-28 15:38:40|85393.3|85343.3|85392.6|85342.6|85393.3|85343.3|85391.2|85341.2|34
1635435530000|2021-10-28 15:38:50|85392.3|85342.3|85390.9|85340.9|85392.3|85342.3|85389.8|85339.8|38
1635435540000|2021-10-28 15:39:00|85390.5|85340.5|85390.4|85340.4|85391.9|85341.9|85390.2|85340.2|34
1635435550000|2021-10-28 15:39:10|85389.6|85339.6|85394.1|85344.1|85394.5|85344.5|85389.2|85339.2|44
1635435560000|2021-10-28 15:39:20|85394.4|85344.4|85392.3|85342.3|85395|85345|85390.9|85340.9|45
1635435570000|2021-10-28 15:39:30|85391.3|85341.3|85394|85344|85397.2|85347.2|85389.9|85339.9|41
1635435580000|2021-10-28 15:39:40|85393.5|85343.5|85389.7|85339.7|85393.6|85343.6|85388.4|85338.4|52
1635435590000|2021-10-28 15:39:50|85389.2|85339.2|85388.1|85338.1|85389.7|85339.7|85387.9|85337.9|31
1635435600000|2021-10-28 15:40:00|85388|85338|85390.2|85340.2|85391.1|85349.2|85371.9|85335.6|55
1635435610000|2021-10-28 15:40:10|85390.6|85340.6|85377.6|85327.6|85392.1|85347.9|85372.9|85327.6|51
1635435620000|2021-10-28 15:40:20|85378.4|85328.4|85380.2|85330.2|85381.2|85331.2|85378.4|85328.4|52
1635435630000|2021-10-28 15:40:30|85380.3|85330.3|85377.2|85327.2|85381.1|85331.1|85377|85327|36
1635435640000|2021-10-28 15:40:40|85375.8|85325.8|85377.2|85327.2|85377.4|85327.4|85374.5|85324.5|42
1635435650000|2021-10-28 15:40:50|85377.9|85327.9|85376.8|85326.8|85378.9|85328.9|85376.1|85326.1|41
1635435660000|2021-10-28 15:41:00|85376.2|85326.2|85377.5|85327.5|85379.3|85329.3|85375.9|85325.9|48
1635435670000|2021-10-28 15:41:10|85377.6|85327.6|85376.4|85326.4|85377.7|85327.7|85374.6|85324.6|47
1635435680000|2021-10-28 15:41:20|85376.3|85326.3|85373.4|85323.4|85377.2|85327.2|85371.8|85321.8|38
1635435690000|2021-10-28 15:41:30|85372.3|85322.3|85372.4|85322.4|85375.5|85325.5|85372.1|85322.1|43
1635435700000|2021-10-28 15:41:40|85371.8|85321.8|85370.7|85320.7|85371.8|85321.8|85368.6|85318.6|53
1635435710000|2021-10-28 15:41:50|85370.9|85320.9|85369.4|85319.4|85372.6|85322.6|85369.4|85319.4|44
1635435720000|2021-10-28 15:42:00|85369.7|85319.7|85372.5|85322.5|85377.6|85327.6|85367|85317|56
1635435730000|2021-10-28 15:42:10|85372.1|85322.1|85372.9|85322.9|85373.1|85323.1|85370.7|85320.7|44
1635435740000|2021-10-28 15:42:20|85373|85323|85369|85319|85373.3|85323.3|85368.6|85318.6|33
1635435750000|2021-10-28 15:42:30|85369.1|85319.1|85383.2|85333.2|85386.7|85336.7|85368.8|85318.8|59
1635435760000|2021-10-28 15:42:40|85383.6|85333.6|85380.2|85330.2|85384.2|85334.2|85377.7|85327.7|58
1635435770000|2021-10-28 15:42:50|85380.5|85330.5|85375.2|85325.2|85380.7|85330.7|85373|85323|43
1635435780000|2021-10-28 15:43:00|85375.3|85325.3|85374.7|85324.7|85376.4|85326.4|85374.1|85324.1|41
1635435790000|2021-10-28 15:43:10|85375|85325|85369.7|85319.7|85375|85325|85369.1|85319.1|30
1635435800000|2021-10-28 15:43:20|85369.6|85319.6|85370.8|85320.8|85375.4|85325.4|85368.3|85318.3|53
1635435810000|2021-10-28 15:43:30|85373.8|85323.8|85374.4|85324.4|85376.2|85326.2|85372.2|85322.2|39
1635435820000|2021-10-28 15:43:40|85374.6|85324.6|85363.8|85313.8|85374.6|85324.6|85362.2|85312.2|50
1635435830000|2021-10-28 15:43:50|85363.7|85313.7|85376.7|85326.7|85377.4|85327.4|85363.1|85313.1|53
1635435840000|2021-10-28 15:44:00|85376|85326|85381.5|85331.5|85383.5|85333.5|85376|85326|55
1635435850000|2021-10-28 15:44:10|85380.8|85330.8|85381.2|85331.2|85383.6|85333.6|85379.7|85329.7|49
1635435860000|2021-10-28 15:44:20|85382.1|85332.1|85380|85330|85386.8|85336.8|85380|85330|52
1635435870000|2021-10-28 15:44:30|85380.4|85330.4|85378.7|85328.7|85381.3|85331.3|85378.4|85328.4|50
1635435880000|2021-10-28 15:44:40|85379|85329|85358.4|85308.4|85379.8|85329.8|85357.8|85307.8|52
1635435890000|2021-10-28 15:44:50|85357.1|85307.1|85357|85307|85358.7|85308.7|85356.7|85306.7|47
1635435900000|2021-10-28 15:45:00|85356.7|85306.7|85355.8|85305.8|85358.2|85308.2|85354.8|85304.8|58
1635435910000|2021-10-28 15:45:10|85356|85306|85359.5|85309.5|85359.7|85309.7|85355.7|85305.7|38
1635435920000|2021-10-28 15:45:20|85359.3|85309.3|85356.3|85306.3|85359.9|85309.9|85356.1|85306.1|31
1635435930000|2021-10-28 15:45:30|85356.4|85306.4|85355.9|85305.9|85358.3|85308.3|85355.3|85305.3|41
1635435940000|2021-10-28 15:45:40|85356.2|85306.2|85358.3|85308.3|85360.5|85310.5|85355.7|85305.7|47
1635435950000|2021-10-28 15:45:50|85357.7|85307.7|85352|85302|85358.1|85308.1|85351.4|85301.4|34
1635435960000|2021-10-28 15:46:00|85352.2|85302.2|85342.5|85292.5|85352.2|85302.2|85342|85292|49
1635435970000|2021-10-28 15:46:10|85343|85293|85328.3|85278.3|85343|85293|85327.6|85277.6|57
1635435980000|2021-10-28 15:46:20|85327.9|85277.9|85328.6|85278.6|85329.3|85279.3|85326|85276|52
1635435990000|2021-10-28 15:46:30|85328.8|85278.8|85324.4|85274.4|85328.8|85278.8|85322.8|85272.8|48
1635436000000|2021-10-28 15:46:40|85324.2|85274.2|85326.8|85276.8|85328.5|85278.5|85324.2|85274.2|65
1635436010000|2021-10-28 15:46:50|85327.3|85277.3|85324.4|85274.4|85328.3|85278.3|85324|85274|49
1635436020000|2021-10-28 15:47:00|85325.5|85275.5|85324.3|85274.3|85325.7|85275.7|85321.4|85271.4|41
1635436030000|2021-10-28 15:47:10|85324.2|85274.2|85308|85283|85324.3|85287.3|85308|85273|49
1635436040000|2021-10-28 15:47:20|85307.5|85282.5|85308.4|85283.4|85308.8|85283.8|85306.9|85281.9|45
1635436050000|2021-10-28 15:47:30|85307.7|85282.7|85329|85279|85329.2|85284.8|85304.2|85268.5|60
1635436060000|2021-10-28 15:47:40|85328.8|85278.8|85329.3|85279.3|85329.8|85279.8|85328.5|85278.5|48
1635436070000|2021-10-28 15:47:50|85329.7|85279.7|85334.1|85284.1|85338.7|85288.7|85329.4|85279.4|50
1635436080000|2021-10-28 15:48:00|85335.3|85285.3|85328.4|85278.4|85335.3|85285.3|85328.4|85278.4|59
1635436090000|2021-10-28 15:48:10|85327.8|85277.8|85314.3|85264.3|85328.8|85278.8|85313.8|85263.8|62
1635436100000|2021-10-28 15:48:20|85314.6|85264.6|85311.7|85261.7|85314.6|85264.6|85310.1|85260.1|59
1635436110000|2021-10-28 15:48:30|85311.5|85261.5|85308.2|85258.2|85312.1|85262.1|85307.1|85257.1|47
1635436120000|2021-10-28 15:48:40|85308|85258|85286.8|85236.8|85308.4|85265.4|85284.5|85234.5|50
1635436130000|2021-10-28 15:48:50|85287.4|85237.4|85291.1|85241.1|85291.6|85241.6|85284.5|85234.5|56
1635436140000|2021-10-28 15:49:00|85291.5|85241.5|85294.9|85244.9|85295.5|85245.5|85283.1|85233.1|67
1635436150000|2021-10-28 15:49:10|85295.4|85245.4|85299|85249|85299.2|85249.2|85290.8|85240.8|58
1635436160000|2021-10-28 15:49:20|85299.2|85249.2|85295.5|85245.5|85300.7|85250.7|85294|85244|42
1635436170000|2021-10-28 15:49:30|85295.6|85245.6|85302.6|85252.6|85302.6|85252.6|85295|85245|53
1635436180000|2021-10-28 15:49:40|85302.8|85252.8|85304.2|85254.2|85306.6|85256.6|85301.9|85251.9|44
1635436190000|2021-10-28 15:49:50|85303.9|85253.9|85308.9|85258.9|85311.6|85261.6|85303.9|85253.9|46
1635436200000|2021-10-28 15:50:00|85308.2|85258.2|85310.8|85260.8|85310.8|85260.8|85308.2|85258.2|43
1635436210000|2021-10-28 15:50:10|85312.2|85262.2|85313.8|85263.8|85314.9|85274.3|85299.3|85261.6|55
1635436220000|2021-10-28 15:50:20|85313.7|85263.7|85315.6|85265.6|85316.1|85266.1|85312.5|85262.5|45
1635436230000|2021-10-28 15:50:30|85315.8|85265.8|85310.8|85260.8|85317.6|85267.6|85310.4|85260.4|56
1635436240000|2021-10-28 15:50:40|85311.1|85261.1|85318.3|85268.3|85320|85270|85311|85261|48
1635436250000|2021-10-28 15:50:50|85318|85268|85318.2|85268.2|85318.9|85268.9|85317.3|85267.3|44
1635436260000|2021-10-28 15:51:00|85317.8|85267.8|85316.9|85266.9|85318.8|85268.8|85311.6|85261.6|58
1635436270000|2021-10-28 15:51:10|85316.8|85266.8|85315.9|85265.9|85317.9|85267.9|85312.8|85262.8|48
1635436280000|2021-10-28 15:51:20|85315.8|85265.8|85310.6|85260.6|85319|85269|85310.6|85260.6|52
1635436290000|2021-10-28 15:51:30|85310.8|85260.8|85293|85243|85311.4|85261.4|85289.1|85239.1|49
1635436300000|2021-10-28 15:51:40|85293.3|85243.3|85292.9|85242.9|85294.9|85244.9|85290.2|85240.2|51
1635436310000|2021-10-28 15:51:50|85293.1|85243.1|85294|85244|85294.4|85244.4|85292.3|85242.3|27
1635436320000|2021-10-28 15:52:00|85294.6|85244.6|85289.3|85239.3|85295.1|85245.1|85287.5|85237.5|42
1635436330000|2021-10-28 15:52:10|85289|85239|85293.2|85243.2|85293.9|85243.9|85287.8|85237.8|52
1635436340000|2021-10-28 15:52:20|85292.3|85242.3|85293.3|85243.3|85294.7|85244.7|85288.5|85238.5|41
1635436350000|2021-10-28 15:52:30|85293.9|85243.9|85295.5|85245.5|85296|85246|85292.6|85242.6|49
1635436360000|2021-10-28 15:52:40|85295|85245|85303.8|85253.8|85305.2|85255.2|85294.7|85244.7|34
1635436370000|2021-10-28 15:52:50|85304.2|85254.2|85307|85257|85308.2|85258.2|85303.1|85253.1|43
1635436380000|2021-10-28 15:53:00|85306.8|85256.8|85304.9|85254.9|85308.3|85258.3|85303.7|85253.7|52
1635436390000|2021-10-28 15:53:10|85306.4|85256.4|85307.6|85257.6|85310.3|85260.3|85305.2|85255.2|35
1635436400000|2021-10-28 15:53:20|85307.8|85257.8|85297.3|85247.3|85307.9|85265|85285.2|85247.3|43
1635436410000|2021-10-28 15:53:30|85297.5|85247.5|85305.8|85255.8|85307.1|85257.1|85297.5|85247.5|50
1635436420000|2021-10-28 15:53:40|85305.7|85255.7|85300.8|85250.8|85306.7|85256.7|85296.6|85246.6|49
1635436430000|2021-10-28 15:53:50|85301|85251|85303.5|85253.5|85304.1|85254.1|85300.2|85250.2|37
1635436440000|2021-10-28 15:54:00|85302.9|85252.9|85298.4|85248.4|85302.9|85252.9|85296.8|85246.8|46
1635436450000|2021-10-28 15:54:10|85298.7|85248.7|85298.4|85248.4|85301.3|85251.3|85297.4|85247.4|35
1635436460000|2021-10-28 15:54:20|85298|85248|85301.1|85251.1|85301.4|85251.4|85297.2|85247.2|35
1635436470000|2021-10-28 15:54:30|85300.9|85250.9|85296.8|85246.8|85301.1|85251.1|85296.8|85246.8|27
1635436480000|2021-10-28 15:54:40|85296.5|85246.5|85295.4|85245.4|85296.7|85246.7|85295.1|85245.1|21
1635436490000|2021-10-28 15:54:50|85295.7|85245.7|85281.6|85256.6|85296.8|85257|85281|85243.3|26
1635436500000|2021-10-28 15:55:00|85279.9|85254.9|85274.2|85249.2|85293|85254.9|85274.2|85237|32
1635436510000|2021-10-28 15:55:10|85273.9|85248.9|85271.9|85246.9|85275.1|85250.1|85271.9|85246.9|35
1635436520000|2021-10-28 15:55:20|85272|85247|85267.8|85242.8|85280.6|85248.7|85265.8|85229.2|33
1635436530000|2021-10-28 15:55:30|85267.7|85242.7|85266.4|85241.4|85268.8|85243.8|85266.4|85241.4|38
1635436540000|2021-10-28 15:55:40|85267|85242|85274|85249|85275|85250|85265.4|85240.4|36
1635436550000|2021-10-28 15:55:50|85274.2|85249.2|85289.5|85239.5|85291.2|85251.1|85272|85238.2|41
1635436560000|2021-10-28 15:56:00|85290.4|85240.4|85297|85247|85297|85247|85289.6|85239.6|35
1635436570000|2021-10-28 15:56:10|85297.3|85247.3|85284.4|85259.4|85297.3|85259.9|85282.7|85247.3|35
1635436580000|2021-10-28 15:56:20|85284.8|85259.8|85277.7|85252.7|85284.9|85259.9|85277.7|85252.7|42
1635436590000|2021-10-28 15:56:30|85278.2|85253.2|85280.2|85255.2|85281.8|85256.8|85278.2|85253.2|31
1635436600000|2021-10-28 15:56:40|85279.9|85254.9|85283.9|85258.9|85284.3|85259.3|85279|85254|29
1635436610000|2021-10-28 15:56:50|85284.9|85259.9|85286.9|85261.9|85286.9|85261.9|85284.7|85259.7|41
1635436620000|2021-10-28 15:57:00|85287|85262|85288.2|85263.2|85288.3|85263.3|85286|85261|36
1635436630000|2021-10-28 15:57:10|85288.3|85263.3|85295.1|85270.1|85295.5|85270.5|85286.3|85261.3|36
1635436640000|2021-10-28 15:57:20|85295.7|85270.7|85296.7|85271.7|85297.9|85272.9|85295.5|85270.5|29
1635436650000|2021-10-28 15:57:30|85296.6|85271.6|85298.5|85273.5|85301|85276|85296.6|85271.6|38
1635436660000|2021-10-28 15:57:40|85298.8|85273.8|85319.3|85269.3|85320.4|85274.5|85298.3|85267.1|45
1635436670000|2021-10-28 15:57:50|85320.1|85270.1|85346.3|85296.3|85346.3|85296.3|85319.8|85269.8|64
1635436680000|2021-10-28 15:58:00|85345.2|85295.2|85341.7|85291.7|85349.8|85299.8|85338.2|85288.2|62
1635436690000|2021-10-28 15:58:10|85341.4|85291.4|85339.2|85289.2|85341.4|85291.4|85338.1|85288.1|48
1635436700000|2021-10-28 15:58:20|85338.8|85288.8|85352.1|85302.1|85352.1|85302.1|85338.8|85288.8|37
1635436710000|2021-10-28 15:58:30|85352.5|85302.5|85354.6|85304.6|85354.8|85304.8|85351.3|85301.3|38
1635436720000|2021-10-28 15:58:40|85354.9|85304.9|85352.7|85302.7|85356.3|85306.3|85352.7|85302.7|33
1635436730000|2021-10-28 15:58:50|85352.6|85302.6|85356|85306|85359.3|85321.8|85345.9|85301.8|65
1635436740000|2021-10-28 15:59:00|85356.1|85306.1|85356.5|85306.5|85358.2|85308.2|85355.6|85305.6|55
1635436750000|2021-10-28 15:59:10|85355.9|85305.9|85359.7|85309.7|85361.9|85311.9|85355.9|85305.9|58
1635436760000|2021-10-28 15:59:20|85359.4|85309.4|85358.5|85308.5|85360.3|85310.3|85356.6|85306.6|42
1635436770000|2021-10-28 15:59:30|85358.2|85308.2|85361.8|85311.8|85362.1|85312.1|85358.1|85308.1|34
1635436780000|2021-10-28 15:59:40|85362.1|85312.1|85357.3|85307.3|85362.7|85312.7|85356|85306|36
1635436790000|2021-10-28 15:59:50|85356.7|85306.7|85356.7|85306.7|85357.3|85307.3|85350.8|85300.8|49
1635436800000|2021-10-28 16:00:00|85357.2|85307.2|85349.7|85299.7|85357.7|85307.7|85348.7|85298.7|40
1635436810000|2021-10-28 16:00:10|85350.1|85300.1|85350.1|85300.1|85351.4|85301.4|85349.6|85299.6|22
1635436820000|2021-10-28 16:00:20|85350.7|85300.7|85353.8|85303.8|85353.9|85303.9|85348.4|85298.4|42
1635436830000|2021-10-28 16:00:30|85353.9|85303.9|85357.3|85307.3|85357.8|85307.8|85353.6|85303.6|28
1635436840000|2021-10-28 16:00:40|85357.1|85307.1|85357|85307|85357.4|85307.4|85355.4|85305.4|41
1635436850000|2021-10-28 16:00:50|85357.1|85307.1|85359.5|85309.5|85364.3|85321.8|85343.1|85305.8|36
1635436860000|2021-10-28 16:01:00|85360|85310|85361.8|85311.8|85363.4|85313.4|85359.6|85309.6|36
1635436870000|2021-10-28 16:01:10|85362.1|85312.1|85361.9|85311.9|85364.7|85314.7|85361.9|85311.9|46
1635436880000|2021-10-28 16:01:20|85362.1|85312.1|85354.7|85304.7|85364.8|85315.8|85339.5|85302|44
1635436890000|2021-10-28 16:01:30|85355|85305|85341.2|85291.2|85363.2|85313.2|85338.1|85290.6|55
1635436900000|2021-10-28 16:01:40|85340.9|85290.9|85340|85290|85342.8|85292.8|85338.8|85288.8|41
1635436910000|2021-10-28 16:01:50|85340.4|85290.4|85340.2|85290.2|85340.5|85290.5|85338.7|85288.7|33
1635436920000|2021-10-28 16:02:00|85340.8|85290.8|85341.5|85291.5|85343.9|85293.9|85339.5|85289.5|28
1635436930000|2021-10-28 16:02:10|85341.2|85291.2|85347.2|85297.2|85348.1|85298.1|85341.2|85291.2|43
1635436940000|2021-10-28 16:02:20|85348.1|85298.1|85348.2|85298.2|85348.2|85298.2|85341.1|85291.1|46
1635436950000|2021-10-28 16:02:30|85348.5|85298.5|85350.2|85300.2|85351.9|85301.9|85347.7|85297.7|49
1635436960000|2021-10-28 16:02:40|85350.5|85300.5|85350.4|85300.4|85352.8|85302.8|85347.6|85297.6|47
1635436970000|2021-10-28 16:02:50|85350.3|85300.3|85353.5|85303.5|85353.7|85303.7|85350.3|85300.3|33
1635436980000|2021-10-28 16:03:00|85353.4|85303.4|85354.4|85304.4|85355.4|85305.4|85353.1|85303.1|23
1635436990000|2021-10-28 16:03:10|85354.3|85304.3|85351.4|85301.4|85354.5|85304.5|85347.2|85297.2|37
1635437000000|2021-10-28 16:03:20|85351.5|85301.5|85352|85302|85352.8|85302.8|85350.8|85300.8|36
1635437010000|2021-10-28 16:03:30|85352.4|85302.4|85353.9|85303.9|85354|85304|85351|85301|32
1635437020000|2021-10-28 16:03:40|85353.8|85303.8|85352.1|85302.1|85353.8|85303.8|85352|85302|24
1635437030000|2021-10-28 16:03:50|85352.2|85302.2|85352.8|85302.8|85354|85304|85350.8|85300.8|27
1635437040000|2021-10-28 16:04:00|85353.1|85303.1|85355.1|85305.1|85359.3|85309.3|85353.1|85303.1|48
1635437050000|2021-10-28 16:04:10|85355.5|85305.5|85354.6|85304.6|85355.5|85305.5|85354.1|85304.1|36
1635437060000|2021-10-28 16:04:20|85355|85305|85357.9|85307.9|85358.7|85308.7|85354.2|85304.2|20
1635437070000|2021-10-28 16:04:30|85357|85307|85362.7|85312.7|85362.7|85312.7|85356.8|85306.8|43
1635437080000|2021-10-28 16:04:40|85362.9|85312.9|85357.8|85307.8|85362.9|85312.9|85357.6|85307.6|32
1635437090000|2021-10-28 16:04:50|85357.6|85307.6|85356.8|85306.8|85359.7|85321|85346|85306.6|35
1635437100000|2021-10-28 16:05:00|85356.5|85306.5|85357.3|85307.3|85358.3|85308.3|85356.3|85306.3|39
1635437110000|2021-10-28 16:05:10|85357.4|85307.4|85361|85311|85361.7|85311.7|85357.3|85307.3|27
1635437120000|2021-10-28 16:05:20|85360|85310|85356.5|85306.5|85360.9|85310.9|85355.4|85305.4|24
1635437130000|2021-10-28 16:05:30|85356.6|85306.6|85357.5|85307.5|85357.5|85307.5|85353.5|85303.5|27
1635437140000|2021-10-28 16:05:40|85357.3|85307.3|85359.2|85309.2|85360.4|85310.4|85357.3|85307.3|34
1635437150000|2021-10-28 16:05:50|85359.9|85309.9|85358.7|85308.7|85360.7|85310.7|85357.6|85307.6|22
1635437160000|2021-10-28 16:06:00|85358.6|85308.6|85356.9|85306.9|85358.9|85308.9|85355.5|85305.5|32
1635437170000|2021-10-28 16:06:10|85357.2|85307.2|85356.8|85306.8|85357.4|85307.4|85354.1|85304.1|33
1635437180000|2021-10-28 16:06:20|85356.9|85306.9|85358.7|85308.7|85358.7|85308.7|85355.2|85305.2|31
1635437190000|2021-10-28 16:06:30|85358.9|85308.9|85361.8|85311.8|85362|85312|85358|85308|34
1635437200000|2021-10-28 16:06:40|85362|85312|85363.2|85313.2|85364.1|85314.1|85361.4|85311.4|35
1635437210000|2021-10-28 16:06:50|85363.1|85313.1|85364.4|85314.4|85364.4|85314.4|85362.4|85312.4|22
1635437220000|2021-10-28 16:07:00|85364.6|85314.6|85364.9|85314.9|85364.9|85314.9|85363.3|85313.3|26
1635437230000|2021-10-28 16:07:10|85365.2|85315.2|85363.8|85313.8|85366.1|85316.1|85362.6|85312.6|23
1635437240000|2021-10-28 16:07:20|85363.7|85313.7|85365.9|85315.9|85367.2|85317.2|85363.4|85313.4|42
1635437250000|2021-10-28 16:07:30|85366|85316|85369.8|85319.8|85372.4|85322.4|85365|85315|40
1635437260000|2021-10-28 16:07:40|85369.4|85319.4|85371.6|85321.6|85371.7|85321.7|85367.8|85317.8|34
1635437270000|2021-10-28 16:07:50|85371.3|85321.3|85371.7|85321.7|85372.6|85322.6|85371.3|85321.3|27
1635437280000|2021-10-28 16:08:00|85372.2|85322.2|85369.6|85319.6|85372.3|85322.3|85367.8|85317.8|29
1635437290000|2021-10-28 16:08:10|85357.9|85332.9|85363.5|85313.5|85365.9|85332.9|85354.7|85313.4|38
1635437300000|2021-10-28 16:08:20|85363.4|85313.4|85360.7|85310.7|85364.6|85321.5|85345.5|85308.7|40
1635437310000|2021-10-28 16:08:30|85359.7|85309.7|85360.2|85310.2|85361.8|85311.8|85359.2|85309.2|35
1635437320000|2021-10-28 16:08:40|85359.6|85309.6|85360.2|85310.2|85360.4|85310.4|85358.2|85308.2|32
1635437330000|2021-10-28 16:08:50|85360.1|85310.1|85347.3|85322.3|85362.4|85324.4|85347|85309.9|30
1635437340000|2021-10-28 16:09:00|85346.5|85321.5|85347.9|85322.9|85361.1|85323.3|85346.1|85310.2|36
1635437350000|2021-10-28 16:09:10|85348|85323|85347.5|85322.5|85363.1|85324.6|85347.1|85311.3|40
1635437360000|2021-10-28 16:09:20|85347.4|85322.4|85368.4|85318.4|85368.7|85328.9|85347.4|85315.8|46
1635437370000|2021-10-28 16:09:30|85368.7|85318.7|85368.2|85318.2|85368.7|85318.7|85368|85318|15
1635437380000|2021-10-28 16:09:40|85367.9|85317.9|85367.8|85317.8|85368.2|85318.2|85367.8|85317.8|9
1635437390000|2021-10-28 16:09:50|85368|85318|85352.7|85327.7|85368.1|85328.3|85352.7|85315.9|22
1635437400000|2021-10-28 16:10:00|85353.3|85328.3|85363.4|85313.4|85366.2|85329.6|85351.3|85312.4|37
1635437410000|2021-10-28 16:10:10|85363.1|85313.1|85362.7|85312.7|85363.4|85313.4|85361.8|85311.8|18
1635437420000|2021-10-28 16:10:20|85362.6|85312.6|85358.6|85308.6|85362.6|85312.6|85357.5|85307.5|33
1635437430000|2021-10-28 16:10:30|85358.8|85308.8|85358|85308|85359.2|85309.2|85355.6|85305.6|35
1635437440000|2021-10-28 16:10:40|85358.9|85308.9|85360.8|85310.8|85361.3|85311.3|85358.6|85308.6|30
1635437450000|2021-10-28 16:10:50|85360.5|85310.5|85359.9|85309.9|85360.8|85310.8|85359.8|85309.8|12
1635437460000|2021-10-28 16:11:00|85360.5|85310.5|85360.8|85310.8|85361.1|85311.1|85359.5|85309.5|25
1635437470000|2021-10-28 16:11:10|85361.1|85311.1|85357.5|85307.5|85361.1|85311.1|85357|85307|19
1635437480000|2021-10-28 16:11:20|85357.3|85307.3|85357|85307|85358.1|85308.1|85353.8|85303.8|30
1635437490000|2021-10-28 16:11:30|85357.1|85307.1|85356.2|85306.2|85357.1|85307.1|85352.4|85302.4|45
1635437500000|2021-10-28 16:11:40|85356.6|85306.6|85356.2|85306.2|85357.7|85307.7|85355.2|85305.2|41
1635437510000|2021-10-28 16:11:50|85356|85306|85354.1|85304.1|85356.6|85306.6|85354.1|85304.1|37
1635437520000|2021-10-28 16:12:00|85354.2|85304.2|85352.3|85302.3|85354.9|85304.9|85350.5|85300.5|31
1635437530000|2021-10-28 16:12:10|85352.1|85302.1|85351.7|85301.7|85352.6|85302.6|85351|85301|36
1635437540000|2021-10-28 16:12:20|85352.2|85302.2|85355.4|85305.4|85355.4|85305.4|85351.5|85301.5|21
1635437550000|2021-10-28 16:12:30|85355.1|85305.1|85352.6|85302.6|85355.9|85305.9|85352|85302|24
1635437560000|2021-10-28 16:12:40|85352.1|85302.1|85350.7|85300.7|85353.7|85303.7|85350.5|85300.5|21
1635437570000|2021-10-28 16:12:50|85350.3|85300.3|85337.9|85312.9|85352.4|85313.9|85336.7|85300.3|22
1635437580000|2021-10-28 16:13:00|85337.5|85312.5|85350.3|85300.3|85350.3|85313|85335.6|85300.3|30
1635437590000|2021-10-28 16:13:10|85350.1|85300.1|85350.8|85300.8|85352.5|85302.5|85350.1|85300.1|31
1635437600000|2021-10-28 16:13:20|85349.4|85299.4|85350.9|85300.9|85351|85301|85349.2|85299.2|25
1635437610000|2021-10-28 16:13:30|85351|85301|85348|85298|85351|85301|85348|85298|29
1635437620000|2021-10-28 16:13:40|85347.9|85297.9|85348.6|85298.6|85349.3|85299.3|85347.2|85297.2|31
1635437630000|2021-10-28 16:13:50|85348.7|85298.7|85346.1|85296.1|85348.7|85298.7|85345.6|85295.6|22
1635437640000|2021-10-28 16:14:00|85346|85296|85341.3|85291.3|85346|85296|85341.2|85291.2|37
1635437650000|2021-10-28 16:14:10|85341.6|85291.6|85338.8|85288.8|85341.7|85291.7|85338.1|85288.1|41
1635437660000|2021-10-28 16:14:20|85339.2|85289.2|85332.6|85282.6|85339.2|85289.2|85331.5|85281.5|42
1635437670000|2021-10-28 16:14:30|85333.2|85283.2|85329.5|85279.5|85334.1|85284.1|85327.1|85277.1|35
1635437680000|2021-10-28 16:14:40|85329.7|85279.7|85329.8|85279.8|85329.8|85279.8|85328.7|85278.7|21
1635437690000|2021-10-28 16:14:50|85330|85280|85328.3|85278.3|85330.1|85280.1|85328.3|85278.3|41
1635437700000|2021-10-28 16:15:00|85328.4|85278.4|85328.3|85278.3|85328.9|85278.9|85327.4|85277.4|29
1635437710000|2021-10-28 16:15:10|85328.4|85278.4|85325.1|85275.1|85329.2|85279.2|85324.8|85274.8|33
1635437720000|2021-10-28 16:15:20|85325.4|85275.4|85320.1|85270.1|85325.8|85275.8|85318.9|85268.9|43
1635437730000|2021-10-28 16:15:30|85320.2|85270.2|85316.3|85266.3|85321.8|85271.8|85315.6|85265.6|35
1635437740000|2021-10-28 16:15:40|85315.9|85265.9|85312.1|85262.1|85316.9|85266.9|85311.6|85261.6|36
1635437750000|2021-10-28 16:15:50|85312.3|85262.3|85313.6|85263.6|85315.5|85265.5|85311.3|85261.3|32
1635437760000|2021-10-28 16:16:00|85313.9|85263.9|85310.9|85260.9|85313.9|85263.9|85310.9|85260.9|25
1635437770000|2021-10-28 16:16:10|85310.3|85260.3|85309.7|85259.7|85310.7|85260.7|85308.1|85258.1|34
1635437780000|2021-10-28 16:16:20|85309.8|85259.8|85311.9|85261.9|85313|85263|85308.9|85258.9|50
1635437790000|2021-10-28 16:16:30|85312.2|85262.2|85317|85267|85317|85267|85311.5|85261.5|36
1635437800000|2021-10-28 16:16:40|85316.3|85266.3|85316.8|85266.8|85317.1|85267.1|85315.2|85265.2|34
1635437810000|2021-10-28 16:16:50|85316.9|85266.9|85320.2|85270.2|85320.7|85270.7|85316.5|85266.5|28
1635437820000|2021-10-28 16:17:00|85319.7|85269.7|85318.8|85268.8|85320.4|85270.4|85316.5|85266.5|34
1635437830000|2021-10-28 16:17:10|85319|85269|85318.8|85268.8|85320.5|85270.5|85318.7|85268.7|24
1635437840000|2021-10-28 16:17:20|85319|85269|85319.6|85269.6|85320.6|85270.6|85318.6|85268.6|17
1635437850000|2021-10-28 16:17:30|85319.7|85269.7|85320.7|85270.7|85321.1|85271.1|85319.7|85269.7|24
1635437860000|2021-10-28 16:17:40|85320.6|85270.6|85319.6|85269.6|85320.9|85282.4|85307.4|85269.2|32
1635437870000|2021-10-28 16:17:50|85319.2|85269.2|85316.5|85266.5|85319.2|85279.1|85303.4|85266.2|44
1635437880000|2021-10-28 16:18:00|85316.6|85266.6|85310.7|85260.7|85316.8|85266.8|85310|85260|37
1635437890000|2021-10-28 16:18:10|85310.9|85260.9|85304.7|85254.7|85310.9|85260.9|85304|85254|46
1635437900000|2021-10-28 16:18:20|85304.9|85254.9|85304.5|85254.5|85305.8|85255.8|85303.9|85253.9|29
1635437910000|2021-10-28 16:18:30|85304.6|85254.6|85305.6|85255.6|85305.7|85255.7|85303.8|85253.8|24
1635437920000|2021-10-28 16:18:40|85305.4|85255.4|85302.2|85252.2|85305.4|85255.4|85301.1|85251.1|34
1635437930000|2021-10-28 16:18:50|85302.1|85252.1|85300.9|85250.9|85302.1|85252.1|85300.5|85250.5|18
1635437940000|2021-10-28 16:19:00|85300.8|85250.8|85304.5|85254.5|85305.1|85255.1|85300.8|85250.8|24
1635437950000|2021-10-28 16:19:10|85304.9|85254.9|85307.9|85257.9|85308.1|85258.1|85303.8|85253.8|29
1635437960000|2021-10-28 16:19:20|85307.7|85257.7|85313.6|85263.6|85313.6|85263.6|85307.7|85257.7|35
1635437970000|2021-10-28 16:19:30|85312.9|85262.9|85312.1|85262.1|85315.7|85265.7|85312.1|85262.1|37
1635437980000|2021-10-28 16:19:40|85312.3|85262.3|85311.8|85261.8|85313.3|85263.3|85311|85261|29
1635437990000|2021-10-28 16:19:50|85311.7|85261.7|85312.2|85262.2|85312.3|85262.3|85310.8|85260.8|34
1635438000000|2021-10-28 16:20:00|85312.4|85262.4|85310.3|85260.3|85314.1|85264.1|85310.2|85260.2|44
1635438010000|2021-10-28 16:20:10|85310.4|85260.4|85310.8|85260.8|85311.2|85261.2|85307.7|85257.7|35
1635438020000|2021-10-28 16:20:20|85311.1|85261.1|85311|85261|85311.5|85261.5|85310.6|85260.6|15
1635438030000|2021-10-28 16:20:30|85312.6|85262.6|85316.6|85266.6|85316.8|85266.8|85312|85262|28
1635438040000|2021-10-28 16:20:40|85316.8|85266.8|85318.4|85268.4|85319|85269|85315.2|85265.2|45
1635438050000|2021-10-28 16:20:50|85318.5|85268.5|85317.6|85267.6|85319|85269|85317.6|85267.6|28
1635438060000|2021-10-28 16:21:00|85317.9|85267.9|85315.8|85265.8|85318.2|85268.2|85315.8|85265.8|15
1635438070000|2021-10-28 16:21:10|85316|85266|85311|85261|85317|85267|85309.3|85259.3|43
1635438080000|2021-10-28 16:21:20|85310.2|85260.2|85310.4|85260.4|85311.8|85261.8|85304.8|85254.8|44
1635438090000|2021-10-28 16:21:30|85310.9|85260.9|85312|85262|85312.2|85262.2|85310.9|85260.9|36
1635438100000|2021-10-28 16:21:40|85311.7|85261.7|85312.7|85262.7|85312.7|85262.7|85309|85259|39
1635438110000|2021-10-28 16:21:50|85313.1|85263.1|85311.8|85261.8|85313.3|85263.3|85310.9|85260.9|41
1635438120000|2021-10-28 16:22:00|85311.9|85261.9|85300.9|85250.9|85312|85262|85299.7|85249.7|43
1635438130000|2021-10-28 16:22:10|85300.6|85250.6|85300.6|85250.6|85301.2|85251.2|85300.6|85250.6|20
1635438140000|2021-10-28 16:22:20|85300.7|85250.7|85310.8|85260.8|85311.2|85261.2|85300.7|85250.7|44
1635438150000|2021-10-28 16:22:30|85311|85261|85308.3|85258.3|85311.4|85261.4|85306.7|85256.7|26
1635438160000|2021-10-28 16:22:40|85308.1|85258.1|85308.6|85258.6|85308.8|85258.8|85307.9|85257.9|19
1635438170000|2021-10-28 16:22:50|85308.7|85258.7|85310.6|85260.6|85310.7|85260.7|85308.2|85258.2|20
1635438180000|2021-10-28 16:23:00|85310|85260|85309.5|85259.5|85310.6|85260.6|85308.9|85258.9|31
1635438190000|2021-10-28 16:23:10|85309.7|85259.7|85308.4|85258.4|85309.7|85259.7|85306|85256|29
1635438200000|2021-10-28 16:23:20|85308.7|85258.7|85301.7|85251.7|85309|85259|85300.7|85250.7|45
1635438210000|2021-10-28 16:23:30|85301.6|85251.6|85301.2|85251.2|85302.8|85252.8|85300.4|85250.4|37
1635438220000|2021-10-28 16:23:40|85301.1|85251.1|85301.7|85251.7|85301.9|85251.9|85300.3|85250.3|28
1635438230000|2021-10-28 16:23:50|85301.3|85251.3|85311.1|85261.1|85311.1|85268.6|85293.6|85251.3|41
1635438240000|2021-10-28 16:24:00|85310.5|85260.5|85310.1|85260.1|85311.4|85261.4|85309.8|85259.8|20
1635438250000|2021-10-28 16:24:10|85310.2|85260.2|85306.9|85256.9|85310.5|85260.5|85306.9|85256.9|32
1635438260000|2021-10-28 16:24:20|85306.7|85256.7|85305.7|85255.7|85307.6|85257.6|85304.8|85254.8|25
1635438270000|2021-10-28 16:24:30|85305.6|85255.6|85299.4|85249.4|85305.6|85255.6|85298.8|85248.8|39
1635438280000|2021-10-28 16:24:40|85299.9|85249.9|85301.4|85251.4|85303.9|85253.9|85299.3|85249.3|43
1635438290000|2021-10-28 16:24:50|85301.5|85251.5|85301.3|85251.3|85302.4|85252.4|85300.9|85250.9|28
1635438300000|2021-10-28 16:25:00|85301.2|85251.2|85301.5|85251.5|85301.5|85251.5|85299.4|85249.4|29
1635438310000|2021-10-28 16:25:10|85301.3|85251.3|85300.8|85250.8|85302.2|85265.4|85289.9|85250.5|26
1635438320000|2021-10-28 16:25:20|85300.6|85250.6|85298.5|85248.5|85300.8|85250.8|85296.8|85246.8|23
1635438330000|2021-10-28 16:25:30|85301.1|85251.1|85295.9|85245.9|85301.7|85251.7|85293.9|85243.9|45
1635438340000|2021-10-28 16:25:40|85296|85246|85285.2|85235.2|85296|85246|85281.5|85231.5|41
1635438350000|2021-10-28 16:25:50|85284.9|85234.9|85278|85228|85285.5|85235.5|85277.6|85227.6|43
1635438360000|2021-10-28 16:26:00|85278.9|85228.9|85276.9|85226.9|85279.9|85229.9|85276.9|85226.9|46
1635438370000|2021-10-28 16:26:10|85276.7|85226.7|85273.8|85223.8|85276.7|85226.7|85273.3|85223.3|43
1635438380000|2021-10-28 16:26:20|85273.6|85223.6|85273.2|85223.2|85273.7|85223.7|85271.3|85221.3|31
1635438390000|2021-10-28 16:26:30|85272.7|85222.7|85276.7|85226.7|85276.7|85226.7|85272.7|85222.7|37
1635438400000|2021-10-28 16:26:40|85276.9|85226.9|85281.6|85231.6|85282.1|85232.1|85274.9|85224.9|42
1635438410000|2021-10-28 16:26:50|85282|85232|85282.1|85232.1|85283.6|85245.7|85270.2|85231|43
1635438420000|2021-10-28 16:27:00|85282.3|85232.3|85284.2|85234.2|85284.2|85234.2|85282.1|85232.1|25
1635438430000|2021-10-28 16:27:10|85284.3|85234.3|85287.1|85237.1|85290.7|85240.7|85283.6|85233.6|47
1635438440000|2021-10-28 16:27:20|85287.5|85237.5|85293.8|85243.8|85295.4|85245.4|85285.8|85235.8|50
1635438450000|2021-10-28 16:27:30|85294.5|85244.5|85291.3|85241.3|85294.5|85244.5|85290.8|85240.8|31
1635438460000|2021-10-28 16:27:40|85291.5|85241.5|85285.9|85235.9|85291.5|85241.5|85285.7|85235.7|47
1635438470000|2021-10-28 16:27:50|85286|85236|85285.6|85235.6|85286|85236|85282.7|85232.7|26
1635438480000|2021-10-28 16:28:00|85285.7|85235.7|85283.6|85233.6|85285.7|85235.7|85282.8|85232.8|28
1635438490000|2021-10-28 16:28:10|85283.7|85233.7|85275.6|85225.6|85283.7|85233.7|85274.9|85224.9|20
1635438500000|2021-10-28 16:28:20|85275.3|85225.3|85274.9|85224.9|85275.3|85225.3|85272.2|85222.2|35
1635438510000|2021-10-28 16:28:30|85275.1|85225.1|85271.5|85221.5|85275.3|85225.3|85270.7|85220.7|25
1635438520000|2021-10-28 16:28:40|85271.3|85221.3|85274.6|85224.6|85277.3|85227.3|85269.9|85219.9|42
1635438530000|2021-10-28 16:28:50|85274.7|85224.7|85279.7|85229.7|85279.7|85229.7|85274|85224|33
1635438540000|2021-10-28 16:29:00|85279.8|85229.8|85277|85227|85280|85230|85271.6|85221.6|58
1635438550000|2021-10-28 16:29:10|85277.4|85227.4|85278.5|85228.5|85281|85231|85277.4|85227.4|39
1635438560000|2021-10-28 16:29:20|85279.4|85229.4|85281.3|85231.3|85283.2|85233.2|85278.6|85228.6|40
1635438570000|2021-10-28 16:29:30|85282|85232|85276.8|85226.8|85282.9|85232.9|85276.8|85226.8|42
1635438580000|2021-10-28 16:29:40|85277.5|85227.5|85279|85229|85279.9|85229.9|85277.3|85227.3|46
1635438590000|2021-10-28 16:29:50|85278.8|85228.8|85278.4|85228.4|85279.2|85229.2|85276.9|85226.9|38
1635438600000|2021-10-28 16:30:00|85278.6|85228.6|85278|85228|85278.6|85228.6|85276.6|85226.6|36
1635438610000|2021-10-28 16:30:10|85277.8|85227.8|85281.3|85231.3|85282.4|85232.4|85275.9|85225.9|40
1635438620000|2021-10-28 16:30:20|85282.1|85232.1|85278.8|85228.8|85283.5|85233.5|85277.9|85227.9|51
1635438630000|2021-10-28 16:30:30|85278|85228|85281.7|85231.7|85283.6|85233.6|85276.8|85226.8|38
1635438640000|2021-10-28 16:30:40|85283.1|85233.1|85282.5|85232.5|85283.7|85233.7|85281.7|85231.7|39
1635438650000|2021-10-28 16:30:50|85282.6|85232.6|85272.6|85222.6|85282.7|85232.7|85254.7|85204.7|68
1635438660000|2021-10-28 16:31:00|85271.9|85221.9|85271.9|85221.9|85274.9|85224.9|85269.2|85219.2|67
1635438670000|2021-10-28 16:31:10|85272.1|85222.1|85270.9|85220.9|85273.5|85223.5|85270.1|85220.1|44
1635438680000|2021-10-28 16:31:20|85271|85221|85269.4|85219.4|85271.5|85221.5|85267.1|85217.1|34
1635438690000|2021-10-28 16:31:30|85268.5|85218.5|85265.3|85215.3|85269.7|85219.7|85264.5|85214.5|36
1635438700000|2021-10-28 16:31:40|85267.3|85217.3|85264.3|85214.3|85267.3|85217.3|85264.1|85214.1|40
1635438710000|2021-10-28 16:31:50|85264.7|85214.7|85263.5|85213.5|85265.1|85215.1|85263.5|85213.5|21
1635438720000|2021-10-28 16:32:00|85262.9|85212.9|85262.4|85212.4|85263.8|85213.8|85262.4|85212.4|25
1635438730000|2021-10-28 16:32:10|85262.8|85212.8|85264.4|85214.4|85265|85215|85262.5|85212.5|26
1635438740000|2021-10-28 16:32:20|85264.5|85214.5|85262|85212|85264.5|85214.5|85261.4|85211.4|25
1635438750000|2021-10-28 16:32:30|85261.9|85211.9|85261.6|85211.6|85262.9|85212.9|85261.2|85211.2|19
1635438760000|2021-10-28 16:32:40|85261.5|85211.5|85261.7|85211.7|85262.3|85212.3|85261.3|85211.3|20
1635438770000|2021-10-28 16:32:50|85261.8|85211.8|85262|85212|85262.6|85212.6|85261.1|85211.1|30
1635438780000|2021-10-28 16:33:00|85261.9|85211.9|85257.4|85207.4|85262.2|85212.2|85256.7|85206.7|29
1635438790000|2021-10-28 16:33:10|85257.6|85207.6|85253.4|85203.4|85257.7|85207.7|85251.6|85201.6|38
1635438800000|2021-10-28 16:33:20|85254.1|85204.1|85255.4|85205.4|85255.5|85205.5|85254.1|85204.1|25
1635438810000|2021-10-28 16:33:30|85255.5|85205.5|85255.1|85205.1|85255.5|85205.5|85255|85205|19
1635438820000|2021-10-28 16:33:40|85255|85205|85254.7|85204.7|85255.1|85205.1|85253.8|85203.8|18
1635438830000|2021-10-28 16:33:50|85253.3|85203.3|85251.6|85201.6|85253.3|85203.3|85251.6|85201.6|23
1635438840000|2021-10-28 16:34:00|85251.7|85201.7|85247.4|85197.4|85251.8|85201.8|85245.6|85195.6|36
1635438850000|2021-10-28 16:34:10|85247.3|85197.3|85248|85198|85248.2|85198.2|85247.2|85197.2|26
1635438860000|2021-10-28 16:34:20|85247.9|85197.9|85247.6|85197.6|85248.1|85198.1|85247.2|85197.2|29
1635438870000|2021-10-28 16:34:30|85247.8|85197.8|85233|85208|85248.2|85208.7|85232.9|85196.2|30
1635438880000|2021-10-28 16:34:40|85233.2|85208.2|85233.9|85208.9|85233.9|85208.9|85232.8|85207.8|15
1635438890000|2021-10-28 16:34:50|85234.4|85209.4|85233.4|85208.4|85234.6|85209.6|85233|85208|22
1635438900000|2021-10-28 16:35:00|85233.3|85208.3|85245.3|85195.3|85246.3|85208.9|85233.3|85195|17
1635438910000|2021-10-28 16:35:10|85245.4|85195.4|85245.1|85195.1|85245.9|85195.9|85244.6|85194.6|17
1635438920000|2021-10-28 16:35:20|85245.2|85195.2|85243.6|85193.6|85245.9|85195.9|85243|85193|30
1635438930000|2021-10-28 16:35:30|85243.9|85193.9|85246.7|85196.7|85247.6|85197.6|85243.5|85193.5|38
1635438940000|2021-10-28 16:35:40|85246.9|85196.9|85248.1|85198.1|85249|85199|85246.2|85196.2|25
1635438950000|2021-10-28 16:35:50|85247.9|85197.9|85249.5|85199.5|85249.8|85199.8|85247.8|85197.8|18
1635438960000|2021-10-28 16:36:00|85249.4|85199.4|85249.4|85199.4|85249.8|85199.8|85247.7|85197.7|26
1635438970000|2021-10-28 16:36:10|85249.3|85199.3|85248.8|85198.8|85249.4|85199.4|85247.9|85197.9|33
1635438980000|2021-10-28 16:36:20|85249.2|85199.2|85256.3|85206.3|85257|85207|85245.7|85195.7|47
1635438990000|2021-10-28 16:36:30|85256.2|85206.2|85246.7|85196.7|85256.2|85206.2|85246.7|85196.7|40
1635439000000|2021-10-28 16:36:40|85245.1|85195.1|85242.3|85192.3|85246.2|85196.2|85240.8|85190.8|47
1635439010000|2021-10-28 16:36:50|85242.5|85192.5|85248.5|85198.5|85251.1|85201.1|85242.2|85192.2|43
1635439020000|2021-10-28 16:37:00|85248.6|85198.6|85243.5|85193.5|85249.2|85199.2|85243|85193|44
1635439030000|2021-10-28 16:37:10|85243.3|85193.3|85241.2|85191.2|85243.3|85193.3|85240.4|85190.4|43
1635439040000|2021-10-28 16:37:20|85241.1|85191.1|85237.6|85187.6|85241.4|85191.4|85235.3|85185.3|41
1635439050000|2021-10-28 16:37:30|85236.8|85186.8|85235.8|85185.8|85238|85188|85235.8|85185.8|17
1635439060000|2021-10-28 16:37:40|85236.6|85186.6|85237.1|85187.1|85238|85188|85235.8|85185.8|36
1635439070000|2021-10-28 16:37:50|85236.6|85186.6|85243.2|85193.2|85243.7|85193.7|85233.5|85183.5|34
1635439080000|2021-10-28 16:38:00|85243.8|85193.8|85241.1|85191.1|85245.7|85195.7|85240.5|85190.5|41
1635439090000|2021-10-28 16:38:10|85241.2|85191.2|85238.7|85188.7|85241.2|85191.2|85238.7|85188.7|29
1635439100000|2021-10-28 16:38:20|85238.8|85188.8|85237|85187|85239.7|85189.7|85236.3|85186.3|44
1635439110000|2021-10-28 16:38:30|85237.1|85187.1|85234.6|85184.6|85238.1|85188.1|85234.6|85184.6|32
1635439120000|2021-10-28 16:38:40|85234.2|85184.2|85244.3|85194.3|85244.3|85194.3|85234.2|85184.2|39
1635439130000|2021-10-28 16:38:50|85244.1|85194.1|85242.9|85192.9|85246.7|85196.7|85242.6|85192.6|28
1635439140000|2021-10-28 16:39:00|85242.5|85192.5|85243.6|85193.6|85243.8|85193.8|85241.2|85191.2|20
1635439150000|2021-10-28 16:39:10|85243.4|85193.4|85240.7|85190.7|85243.5|85202.8|85225.6|85189.8|43
1635439160000|2021-10-28 16:39:20|85240.6|85190.6|85230|85205|85242|85206.3|85226|85187.4|34
1635439170000|2021-10-28 16:39:30|85229.5|85204.5|85238.6|85188.6|85240.3|85204.5|85228|85188.5|36
1635439180000|2021-10-28 16:39:40|85238.1|85188.1|85238.7|85188.7|85239|85189|85237.9|85187.9|28
1635439190000|2021-10-28 16:39:50|85238.9|85188.9|85238.7|85188.7|85242.3|85192.3|85237.3|85187.3|32
1635439200000|2021-10-28 16:40:00|85239|85189|85240.5|85190.5|85241.9|85204.7|85227.2|85185.4|43
1635439210000|2021-10-28 16:40:10|85240.2|85190.2|85242.7|85192.7|85242.9|85192.9|85240.1|85190.1|27
1635439220000|2021-10-28 16:40:20|85243.1|85193.1|85243.6|85193.6|85243.6|85193.6|85242.5|85192.5|10
1635439230000|2021-10-28 16:40:30|85243.7|85193.7|85232.1|85207.1|85245.5|85208.7|85230.3|85193.5|34
1635439240000|2021-10-28 16:40:40|85232|85207|85232.7|85207.7|85234.5|85209.5|85231.8|85206.8|43
1635439250000|2021-10-28 16:40:50|85233|85208|85234.3|85209.3|85234.7|85209.7|85233|85208|24
1635439260000|2021-10-28 16:41:00|85234.1|85209.1|85233.7|85208.7|85234.2|85209.2|85231.6|85206.6|27
1635439270000|2021-10-28 16:41:10|85233.8|85208.8|85237.7|85212.7|85240|85215|85233.4|85208.4|28
1635439280000|2021-10-28 16:41:20|85236.9|85211.9|85236.6|85211.6|85238|85213|85236.6|85211.6|23
1635439290000|2021-10-28 16:41:30|85236.3|85211.3|85236.2|85211.2|85237|85212|85236|85211|18
1635439300000|2021-10-28 16:41:40|85235.9|85210.9|85242|85217|85242.9|85217.9|85235.2|85210.2|36
1635439310000|2021-10-28 16:41:50|85241.8|85216.8|85240.2|85215.2|85242.1|85217.1|85238.2|85213.2|33
1635439320000|2021-10-28 16:42:00|85240.1|85215.1|85242.4|85217.4|85242.4|85217.4|85240.1|85215.1|22
1635439330000|2021-10-28 16:42:10|85242.2|85217.2|85245.3|85220.3|85246|85221|85240.7|85215.7|22
1635439340000|2021-10-28 16:42:20|85245.4|85220.4|85248|85223|85250.2|85225.2|85244.6|85219.6|50
1635439350000|2021-10-28 16:42:30|85248.3|85223.3|85245.5|85220.5|85248.6|85223.6|85245.5|85220.5|25
1635439360000|2021-10-28 16:42:40|85245.6|85220.6|85244.4|85219.4|85246.2|85221.2|85244.4|85219.4|20
1635439370000|2021-10-28 16:42:50|85244.2|85219.2|85244.7|85219.7|85245.4|85220.4|85244.2|85219.2|21
1635439380000|2021-10-28 16:43:00|85244.8|85219.8|85245.7|85220.7|85250.2|85225.2|85244.5|85219.5|32
1635439390000|2021-10-28 16:43:10|85245.9|85220.9|85245.2|85220.2|85246.5|85221.5|85245.2|85220.2|27
1635439400000|2021-10-28 16:43:20|85243.8|85218.8|85249.9|85224.9|85263.9|85225.6|85242.5|85208.8|44
1635439410000|2021-10-28 16:43:30|85249.8|85224.8|85249.4|85224.4|85250.6|85225.6|85247.9|85222.9|26
1635439420000|2021-10-28 16:43:40|85249.3|85224.3|85247.4|85222.4|85249.3|85224.3|85247.2|85222.2|27
1635439430000|2021-10-28 16:43:50|85247.3|85222.3|85246.1|85221.1|85247.3|85222.3|85245.7|85220.7|25
1635439440000|2021-10-28 16:44:00|85246.3|85221.3|85245.6|85220.6|85246.5|85221.5|85245.3|85220.3|17
1635439450000|2021-10-28 16:44:10|85245.5|85220.5|85236.4|85186.4|85245.5|85220.5|85225.5|85182.2|47
1635439460000|2021-10-28 16:44:20|85238.8|85188.8|85268.9|85218.9|85268.9|85218.9|85237.9|85187.9|55
1635439470000|2021-10-28 16:44:30|85268.4|85218.4|85275|85225|85281.8|85238.7|85259.8|85218.3|48
1635439480000|2021-10-28 16:44:40|85274.6|85224.6|85283.2|85233.2|85283.2|85233.2|85274.3|85224.3|29
1635439490000|2021-10-28 16:44:50|85283.1|85233.1|85288.8|85238.8|85289.9|85239.9|85280.5|85230.5|42
1635439500000|2021-10-28 16:45:00|85288.7|85238.7|85290.6|85240.6|85290.9|85240.9|85288.3|85238.3|39
1635439510000|2021-10-28 16:45:10|85290.7|85240.7|85275.3|85250.3|85290.8|85250.7|85273.1|85237.1|25
1635439520000|2021-10-28 16:45:20|85275.1|85250.1|85273.9|85248.9|85275.5|85250.5|85273.7|85248.7|30
1635439530000|2021-10-28 16:45:30|85274.1|85249.1|85273|85248|85274.1|85249.1|85272.7|85247.7|27
1635439540000|2021-10-28 16:45:40|85272.9|85247.9|85273.3|85248.3|85273.9|85248.9|85272.9|85247.9|17
1635439550000|2021-10-28 16:45:50|85272.8|85247.8|85272.9|85247.9|85273.8|85248.8|85272|85247|31
1635439560000|2021-10-28 16:46:00|85273.3|85248.3|85274.3|85249.3|85275|85250|85273.3|85248.3|34
1635439570000|2021-10-28 16:46:10|85274.2|85249.2|85286.6|85236.6|85287.1|85250|85274.1|85236.6|25
1635439580000|2021-10-28 16:46:20|85286.5|85236.5|85286.1|85236.1|85286.9|85236.9|85286.1|85236.1|17
1635439590000|2021-10-28 16:46:30|85285.9|85235.9|85283.1|85233.1|85286.1|85236.1|85283.1|85233.1|21
1635439600000|2021-10-28 16:46:40|85282.9|85232.9|85273.9|85248.9|85282.9|85248.9|85269.5|85232.6|38
1635439610000|2021-10-28 16:46:50|85273.8|85248.8|85286.5|85236.5|85286.5|85248.9|85270.3|85235.3|31
1635439620000|2021-10-28 16:47:00|85286.2|85236.2|85270.9|85245.9|85286.2|85245.9|85267.8|85232.2|44
1635439630000|2021-10-28 16:47:10|85271|85246|85288.6|85238.6|85289|85248.6|85271|85236.9|40
1635439640000|2021-10-28 16:47:20|85288.5|85238.5|85285.7|85235.7|85289.4|85253.8|85272.8|85235.6|51
1635439650000|2021-10-28 16:47:30|85285.8|85235.8|85275.7|85225.7|85285.8|85246.5|85270.5|85225.3|51
1635439660000|2021-10-28 16:47:40|85275.5|85225.5|85274.7|85224.7|85276|85226|85273.3|85223.3|27
1635439670000|2021-10-28 16:47:50|85273.9|85223.9|85272.4|85222.4|85278.3|85239.6|85262.3|85220.5|50
1635439680000|2021-10-28 16:48:00|85272.9|85222.9|85272.2|85222.2|85273.3|85223.3|85270.9|85220.9|30
1635439690000|2021-10-28 16:48:10|85272.1|85222.1|85269.3|85219.3|85272.6|85222.6|85266.7|85216.7|30
1635439700000|2021-10-28 16:48:20|85269.4|85219.4|85269.1|85219.1|85269.5|85219.5|85268.8|85218.8|17
1635439710000|2021-10-28 16:48:30|85269.2|85219.2|85249.3|85224.3|85269.4|85225.7|85249.3|85215|33
1635439720000|2021-10-28 16:48:40|85262.8|85212.8|85254.4|85204.4|85262.8|85212.8|85246.8|85196.8|61
1635439730000|2021-10-28 16:48:50|85254.6|85204.6|85256.5|85206.5|85260.1|85210.1|85251.1|85201.1|46
1635439740000|2021-10-28 16:49:00|85256.7|85206.7|85249.7|85199.7|85256.7|85206.7|85249|85199|35
1635439750000|2021-10-28 16:49:10|85249.4|85199.4|85251.3|85201.3|85251.4|85201.4|85246.1|85196.1|38
1635439760000|2021-10-28 16:49:20|85251.2|85201.2|85251.4|85201.4|85251.8|85201.8|85249.4|85199.4|26
1635439770000|2021-10-28 16:49:30|85251.5|85201.5|85249.7|85199.7|85251.5|85201.5|85248.8|85198.8|31
1635439780000|2021-10-28 16:49:40|85249|85199|85260.5|85210.5|85260.5|85212.7|85235.7|85198|42
1635439790000|2021-10-28 16:49:50|85260.3|85210.3|85264.7|85214.7|85268|85218|85258.7|85208.7|50
1635439800000|2021-10-28 16:50:00|85264.4|85214.4|85264.7|85214.7|85265.2|85215.2|85262.8|85212.8|37
1635439810000|2021-10-28 16:50:10|85264.6|85214.6|85268|85218|85269.1|85219.1|85263.7|85213.7|36
1635439820000|2021-10-28 16:50:20|85268.4|85218.4|85267.2|85217.2|85269.2|85219.2|85266.3|85216.3|49
1635439830000|2021-10-28 16:50:30|85267.3|85217.3|85248.7|85223.7|85269.6|85223.7|85247.2|85211.3|48
1635439840000|2021-10-28 16:50:40|85248|85223|85258.2|85208.2|85262.7|85226.1|85248|85208.2|47
1635439850000|2021-10-28 16:50:50|85257.4|85207.4|85259|85209|85259.9|85209.9|85251.8|85201.8|49
1635439860000|2021-10-28 16:51:00|85259.1|85209.1|85258|85208|85259.1|85209.1|85254.8|85204.8|47
1635439870000|2021-10-28 16:51:10|85257.8|85207.8|85248.2|85198.2|85257.8|85220.3|85230.1|85196.1|54
1635439880000|2021-10-28 16:51:20|85247.9|85197.9|85233.9|85208.9|85252.7|85216.2|85233.9|85195.5|34
1635439890000|2021-10-28 16:51:30|85234.2|85209.2|85244.3|85194.3|85244.3|85209.2|85228.3|85190.7|41
1635439900000|2021-10-28 16:51:40|85244.1|85194.1|85240.9|85190.9|85244.4|85194.4|85240.6|85190.6|36
1635439910000|2021-10-28 16:51:50|85240.8|85190.8|85240.6|85190.6|85241.3|85191.3|85240.4|85190.4|20
1635439920000|2021-10-28 16:52:00|85240.8|85190.8|85238.7|85188.7|85241.3|85191.3|85236.8|85186.8|26
1635439930000|2021-10-28 16:52:10|85238.4|85188.4|85236|85186|85238.4|85188.4|85235.1|85185.1|26
1635439940000|2021-10-28 16:52:20|85236.1|85186.1|85234.8|85184.8|85237|85187|85234.7|85184.7|41
1635439950000|2021-10-28 16:52:30|85234.9|85184.9|85223.1|85198.1|85238.5|85198.4|85222.9|85184|48
1635439960000|2021-10-28 16:52:40|85223.3|85198.3|85220.2|85195.2|85223.6|85198.6|85219.8|85194.8|31
1635439970000|2021-10-28 16:52:50|85219.5|85194.5|85219.8|85194.8|85220.7|85195.7|85219.5|85194.5|28
1635439980000|2021-10-28 16:53:00|85219.9|85194.9|85222.2|85197.2|85223.3|85198.3|85219.9|85194.9|37
1635439990000|2021-10-28 16:53:10|85221.9|85196.9|85218.1|85193.1|85222.7|85197.7|85217.6|85192.6|31
1635440000000|2021-10-28 16:53:20|85218.2|85193.2|85215.6|85190.6|85219.1|85194.1|85215.6|85190.6|26
1635440010000|2021-10-28 16:53:30|85215.7|85190.7|85215.3|85190.3|85216.5|85191.5|85215.3|85190.3|11
1635440020000|2021-10-28 16:53:40|85215.4|85190.4|85218.5|85193.5|85218.5|85193.5|85214.1|85189.1|29
1635440030000|2021-10-28 16:53:50|85217.9|85192.9|85225.9|85200.9|85239.3|85201.2|85217.3|85186.9|42
1635440040000|2021-10-28 16:54:00|85226.4|85201.4|85242.6|85192.6|85246.8|85201.5|85226.2|85189.3|43
1635440050000|2021-10-28 16:54:10|85242.7|85192.7|85239.3|85189.3|85242.8|85192.8|85238.6|85188.6|46
1635440060000|2021-10-28 16:54:20|85238.9|85188.9|85238.7|85188.7|85240|85190|85238.4|85188.4|33
1635440070000|2021-10-28 16:54:30|85238.9|85188.9|85234.9|85184.9|85239.3|85189.3|85234.9|85184.9|39
1635440080000|2021-10-28 16:54:40|85235.4|85185.4|85233.5|85183.5|85236.4|85186.4|85233.5|85183.5|48
1635440090000|2021-10-28 16:54:50|85233.9|85183.9|85223|85198|85234.8|85198|85221.8|85183.4|32
1635440100000|2021-10-28 16:55:00|85222.5|85197.5|85220.7|85195.7|85223.4|85198.4|85219.2|85194.2|33
1635440110000|2021-10-28 16:55:10|85220.5|85195.5|85219.4|85194.4|85220.9|85195.9|85219.1|85194.1|19
1635440120000|2021-10-28 16:55:20|85219.9|85194.9|85213.8|85188.8|85219.9|85194.9|85213|85188|37
1635440130000|2021-10-28 16:55:30|85213.9|85188.9|85221.5|85171.5|85222.7|85189.4|85207.4|85167.6|45
1635440140000|2021-10-28 16:55:40|85220.8|85170.8|85217.6|85167.6|85220.8|85170.8|85217.6|85167.6|42
1635440150000|2021-10-28 16:55:50|85217.8|85167.8|85207|85182|85220.3|85182.9|85205.4|85166.5|44
1635440160000|2021-10-28 16:56:00|85206.9|85181.9|85218.1|85168.1|85218.1|85182.8|85206.9|85167.4|29
1635440170000|2021-10-28 16:56:10|85218.3|85168.3|85216.5|85166.5|85218.5|85168.5|85216.5|85166.5|35
1635440180000|2021-10-28 16:56:20|85216.7|85166.7|85208.8|85183.8|85220.1|85184.6|85208|85164.7|29
1635440190000|2021-10-28 16:56:30|85208.5|85183.5|85208.3|85183.3|85209.2|85184.2|85207.8|85182.8|22
1635440200000|2021-10-28 16:56:40|85208.5|85183.5|85208.5|85183.5|85208.7|85183.7|85205.4|85180.4|31
1635440210000|2021-10-28 16:56:50|85208.8|85183.8|85229.3|85179.3|85230.2|85190.2|85208.7|85176.1|39
1635440220000|2021-10-28 16:57:00|85228.9|85178.9|85237.5|85187.5|85238|85198.4|85219.3|85178.9|46
1635440230000|2021-10-28 16:57:10|85237.3|85187.3|85235.2|85185.2|85237.3|85187.3|85234.5|85184.5|39
1635440240000|2021-10-28 16:57:20|85235.6|85185.6|85253.3|85203.3|85253.3|85216.3|85235.5|85185.5|53
1635440250000|2021-10-28 16:57:30|85253.1|85203.1|85255.6|85205.6|85256.2|85214|85238.8|85200.3|46
1635440260000|2021-10-28 16:57:40|85255.5|85205.5|85252.5|85202.5|85255.9|85205.9|85249.6|85199.6|52
1635440270000|2021-10-28 16:57:50|85253|85203|85256.5|85206.5|85257|85207|85250.7|85200.7|62
1635440280000|2021-10-28 16:58:00|85256.4|85206.4|85258.6|85208.6|85258.9|85208.9|85256|85206|46
1635440290000|2021-10-28 16:58:10|85258.8|85208.8|85260.7|85210.7|85261.9|85211.9|85257.9|85207.9|38
1635440300000|2021-10-28 16:58:20|85260.9|85210.9|85271.2|85221.2|85272.2|85231.5|85254.7|85210.7|56
1635440310000|2021-10-28 16:58:30|85270.1|85220.1|85272.7|85222.7|85273.5|85223.5|85270.1|85220.1|41
1635440320000|2021-10-28 16:58:40|85272.4|85222.4|85265.1|85215.1|85272.4|85222.4|85263.6|85213.6|41
1635440330000|2021-10-28 16:58:50|85265|85215|85270.5|85220.5|85271.8|85221.8|85265|85215|44
1635440340000|2021-10-28 16:59:00|85270.8|85220.8|85272|85222|85272.4|85222.4|85270.8|85220.8|28
1635440350000|2021-10-28 16:59:10|85272.2|85222.2|85280.7|85230.7|85280.7|85230.7|85271.9|85221.9|44
1635440360000|2021-10-28 16:59:20|85281.7|85231.7|85279.9|85229.9|85285.2|85235.2|85277.5|85227.5|45
1635440370000|2021-10-28 16:59:30|85280|85230|85279.6|85229.6|85280.5|85230.5|85278|85228|37
1635440380000|2021-10-28 16:59:40|85279.4|85229.4|85280.2|85230.2|85284.1|85234.1|85279.3|85229.3|41
1635440390000|2021-10-28 16:59:50|85280.1|85230.1|85278.4|85228.4|85280.9|85230.9|85277.8|85227.8|39
1635440400000|2021-10-28 17:00:00|85278.3|85228.3|85271.3|85221.3|85280.7|85230.7|85271.1|85221.1|62
1635440410000|2021-10-28 17:00:10|85270.9|85220.9|85271.1|85221.1|85272|85222|85268.5|85218.5|36
1635440420000|2021-10-28 17:00:20|85271.2|85221.2|85271|85221|85271.9|85221.9|85268.5|85218.5|41
1635440430000|2021-10-28 17:00:30|85270.4|85220.4|85270.1|85220.1|85271.5|85221.5|85269.4|85219.4|40
1635440440000|2021-10-28 17:00:40|85269.9|85219.9|85266.7|85216.7|85270.5|85220.5|85265.9|85215.9|34
1635440450000|2021-10-28 17:00:50|85265.2|85215.2|85265.7|85215.7|85266|85216|85264.5|85214.5|27
1635440460000|2021-10-28 17:01:00|85265.5|85215.5|85264.9|85214.9|85265.8|85215.8|85258.2|85208.2|47
1635440470000|2021-10-28 17:01:10|85264.7|85214.7|85265.2|85215.2|85267.4|85217.4|85263.4|85213.4|42
1635440480000|2021-10-28 17:01:20|85265.1|85215.1|85267.7|85217.7|85267.9|85217.9|85263.5|85213.5|34
1635440490000|2021-10-28 17:01:30|85267.8|85217.8|85267.8|85217.8|85270.1|85220.1|85262.5|85212.5|44
1635440500000|2021-10-28 17:01:40|85267.7|85217.7|85276.5|85226.5|85276.7|85226.7|85267.4|85217.4|33
1635440510000|2021-10-28 17:01:50|85276.4|85226.4|85275.2|85225.2|85279.9|85229.9|85271.1|85221.1|60
1635440520000|2021-10-28 17:02:00|85275.6|85225.6|85275.1|85225.1|85277.3|85227.3|85261.6|85211.6|68
1635440530000|2021-10-28 17:02:10|85275.5|85225.5|85272.3|85222.3|85276.6|85226.6|85266.7|85216.7|50
1635440540000|2021-10-28 17:02:20|85271.4|85221.4|85269.2|85219.2|85273.1|85223.1|85266.2|85216.2|59
1635440550000|2021-10-28 17:02:30|85269.1|85219.1|85266.2|85216.2|85269.2|85219.2|85266.2|85216.2|31
1635440560000|2021-10-28 17:02:40|85266.1|85216.1|85266|85216|85267.3|85217.3|85264.8|85214.8|36
1635440570000|2021-10-28 17:02:50|85266.2|85216.2|85273.3|85223.3|85273.3|85223.3|85266.2|85216.2|47
1635440580000|2021-10-28 17:03:00|85273.5|85223.5|85273.3|85223.3|85278.6|85228.6|85273.2|85223.2|42
1635440590000|2021-10-28 17:03:10|85273.2|85223.2|85261.9|85211.9|85273.3|85223.3|85259.5|85209.5|51
1635440600000|2021-10-28 17:03:20|85261.7|85211.7|85259.7|85209.7|85265.3|85215.3|85258.6|85208.6|54
1635440610000|2021-10-28 17:03:30|85260.2|85210.2|85259.7|85209.7|85260.7|85210.7|85258.8|85208.8|35
1635440620000|2021-10-28 17:03:40|85259.8|85209.8|85256|85206|85260.4|85210.4|85256|85206|39
1635440630000|2021-10-28 17:03:50|85255.7|85205.7|85254.3|85204.3|85260.2|85210.2|85254.1|85204.1|50
1635440640000|2021-10-28 17:04:00|85253.2|85203.2|85252.7|85202.7|85255.8|85205.8|85251.3|85201.3|43
1635440650000|2021-10-28 17:04:10|85252.8|85202.8|85252.7|85202.7|85253.2|85203.2|85251.3|85201.3|35
1635440660000|2021-10-28 17:04:20|85252.6|85202.6|85251.7|85201.7|85255.2|85205.2|85250.6|85200.6|38
1635440670000|2021-10-28 17:04:30|85251.5|85201.5|85252.1|85202.1|85253.5|85203.5|85251|85201|39
1635440680000|2021-10-28 17:04:40|85251.8|85201.8|85251.8|85201.8|85251.9|85201.9|85249.9|85199.9|30
1635440690000|2021-10-28 17:04:50|85251.9|85201.9|85251.6|85201.6|85251.9|85201.9|85250.4|85200.4|18
1635440700000|2021-10-28 17:05:00|85251.3|85201.3|85252.6|85202.6|85253|85203|85248.7|85198.7|45
1635440710000|2021-10-28 17:05:10|85252.7|85202.7|85255.4|85205.4|85255.6|85205.6|85251.8|85201.8|29
1635440720000|2021-10-28 17:05:20|85254.9|85204.9|85257|85207|85258.3|85208.3|85252.3|85202.3|36
1635440730000|2021-10-28 17:05:30|85257.1|85207.1|85258.4|85208.4|85258.4|85208.4|85256.4|85206.4|21
1635440740000|2021-10-28 17:05:40|85258.3|85208.3|85258.2|85208.2|85259.1|85209.1|85258|85208|15
1635440750000|2021-10-28 17:05:50|85258.1|85208.1|85268.9|85218.9|85271.2|85221.2|85257.8|85207.8|35
1635440760000|2021-10-28 17:06:00|85268.8|85218.8|85267.1|85217.1|85268.8|85218.8|85267|85217|28
1635440770000|2021-10-28 17:06:10|85266.9|85216.9|85271.4|85221.4|85271.4|85221.4|85266.7|85216.7|23
1635440780000|2021-10-28 17:06:20|85271.6|85221.6|85273.6|85223.6|85277.3|85227.3|85271.6|85221.6|52
1635440790000|2021-10-28 17:06:30|85273.5|85223.5|85290.4|85240.4|85293.9|85243.9|85273.5|85223.5|55
1635440800000|2021-10-28 17:06:40|85289.2|85239.2|85291.4|85241.4|85299.5|85249.5|85287.7|85237.7|54
1635440810000|2021-10-28 17:06:50|85289.9|85239.9|85295.3|85245.3|85298.4|85248.4|85289.3|85239.3|57
1635440820000|2021-10-28 17:07:00|85295.5|85245.5|85300.7|85250.7|85300.8|85250.8|85294.2|85244.2|52
1635440830000|2021-10-28 17:07:10|85303.6|85253.6|85296.5|85246.5|85304.1|85254.1|85295.6|85245.6|46
1635440840000|2021-10-28 17:07:20|85296.3|85246.3|85301.8|85251.8|85302.3|85252.3|85296|85246|41
1635440850000|2021-10-28 17:07:30|85301.6|85251.6|85315.7|85265.7|85318.3|85268.3|85301.6|85251.6|60
1635440860000|2021-10-28 17:07:40|85317.7|85267.7|85313|85263|85320.5|85284.1|85307.7|85263|52
1635440870000|2021-10-28 17:07:50|85313.4|85263.4|85312.3|85262.3|85314.1|85264.1|85311.2|85261.2|35
1635440880000|2021-10-28 17:08:00|85311.8|85261.8|85305.9|85255.9|85311.8|85261.8|85305.9|85255.9|45
1635440890000|2021-10-28 17:08:10|85305.7|85255.7|85296.1|85246.1|85307|85257|85295.1|85245.1|45
1635440900000|2021-10-28 17:08:20|85296.8|85246.8|85287.9|85237.9|85296.8|85246.8|85287.1|85237.1|48
1635440910000|2021-10-28 17:08:30|85288.2|85238.2|85289.6|85239.6|85291.5|85241.5|85288|85238|39
1635440920000|2021-10-28 17:08:40|85288.5|85238.5|85287|85237|85288.5|85238.5|85287|85237|34
1635440930000|2021-10-28 17:08:50|85286.8|85236.8|85283.7|85233.7|85286.8|85247.3|85270.4|85232.4|35
1635440940000|2021-10-28 17:09:00|85282.5|85232.5|85288.7|85238.7|85291.1|85241.1|85280.9|85230.9|49
1635440950000|2021-10-28 17:09:10|85288.5|85238.5|85287.7|85237.7|85288.5|85238.5|85287.1|85237.1|22
1635440960000|2021-10-28 17:09:20|85287.5|85237.5|85286.2|85236.2|85289.5|85239.5|85286|85236|31
1635440970000|2021-10-28 17:09:30|85284.9|85234.9|85277|85227|85284.9|85234.9|85277|85227|24
1635440980000|2021-10-28 17:09:40|85277.3|85227.3|85285.2|85235.2|85285.9|85235.9|85276|85226|52
1635440990000|2021-10-28 17:09:50|85285.6|85235.6|85280.6|85230.6|85285.6|85235.6|85280.4|85230.4|33
1635441000000|2021-10-28 17:10:00|85280.5|85230.5|85279.5|85229.5|85281|85231|85279.3|85229.3|23
1635441010000|2021-10-28 17:10:10|85279.6|85229.6|85279.6|85229.6|85280.4|85230.4|85278.9|85228.9|22
1635441020000|2021-10-28 17:10:20|85279.4|85229.4|85277|85227|85280.2|85230.2|85277|85227|28
1635441030000|2021-10-28 17:10:30|85277.4|85227.4|85276.7|85226.7|85277.8|85227.8|85274.4|85224.4|39
1635441040000|2021-10-28 17:10:40|85276.8|85226.8|85284.1|85234.1|85284.9|85234.9|85276.8|85226.8|48
1635441050000|2021-10-28 17:10:50|85285.1|85235.1|85279.1|85229.1|85285.2|85235.2|85278.7|85228.7|44
1635441060000|2021-10-28 17:11:00|85279.3|85229.3|85280.8|85230.8|85280.8|85230.8|85279.3|85229.3|23
1635441070000|2021-10-28 17:11:10|85280.4|85230.4|85278.7|85228.7|85281.1|85231.1|85277|85227|38
1635441080000|2021-10-28 17:11:20|85278.2|85228.2|85275.6|85225.6|85278.2|85228.2|85274.9|85224.9|30
1635441090000|2021-10-28 17:11:30|85275.4|85225.4|85276.7|85226.7|85276.9|85226.9|85273.8|85223.8|41
1635441100000|2021-10-28 17:11:40|85276.4|85226.4|85263.2|85238.2|85276.6|85238.3|85263.1|85224.3|27
1635441110000|2021-10-28 17:11:50|85263.3|85238.3|85274.6|85224.6|85275.1|85238.9|85261.5|85224.2|28
1635441120000|2021-10-28 17:12:00|85274.9|85224.9|85261.1|85236.1|85275.8|85238.4|85261.1|85224|27
1635441130000|2021-10-28 17:12:10|85260.9|85235.9|85270.6|85220.6|85272.5|85236.2|85259.4|85219.6|31
1635441140000|2021-10-28 17:12:20|85269.9|85219.9|85271.7|85221.7|85271.9|85221.9|85269.5|85219.5|33
1635441150000|2021-10-28 17:12:30|85271.9|85221.9|85273.5|85223.5|85273.5|85223.5|85269.9|85219.9|28
1635441160000|2021-10-28 17:12:40|85273.4|85223.4|85270.6|85220.6|85278.7|85228.7|85269.4|85219.4|40
1635441170000|2021-10-28 17:12:50|85270.1|85220.1|85272|85222|85272.4|85222.4|85270.1|85220.1|32
1635441180000|2021-10-28 17:13:00|85272.3|85222.3|85267.8|85217.8|85272.3|85222.3|85267.1|85217.1|37
1635441190000|2021-10-28 17:13:10|85267.7|85217.7|85262.9|85212.9|85267.7|85217.7|85262.8|85212.8|35
1635441200000|2021-10-28 17:13:20|85263.7|85213.7|85263.1|85213.1|85266.2|85216.2|85262.6|85212.6|31
1635441210000|2021-10-28 17:13:30|85263.4|85213.4|85260.4|85210.4|85263.5|85213.5|85260.4|85210.4|31
1635441220000|2021-10-28 17:13:40|85259.3|85209.3|85260|85210|85261|85211|85258.4|85208.4|39
1635441230000|2021-10-28 17:13:50|85260.1|85210.1|85262.8|85212.8|85262.8|85212.8|85258.8|85208.8|35
1635441240000|2021-10-28 17:14:00|85262.3|85212.3|85256.2|85206.2|85263.5|85213.5|85255.1|85205.1|45
1635441250000|2021-10-28 17:14:10|85256.3|85206.3|85255.9|85205.9|85258.5|85208.5|85255.8|85205.8|44
1635441260000|2021-10-28 17:14:20|85256.5|85206.5|85249.5|85199.5|85257.4|85207.4|85249.5|85199.5|44
1635441270000|2021-10-28 17:14:30|85250.8|85200.8|85253.2|85203.2|85253.2|85203.2|85247.1|85197.1|48
1635441280000|2021-10-28 17:14:40|85252.9|85202.9|85252.5|85202.5|85253.1|85203.1|85251.2|85201.2|30
1635441290000|2021-10-28 17:14:50|85252.6|85202.6|85241.9|85191.9|85252.6|85202.6|85240.7|85190.7|48
1635441300000|2021-10-28 17:15:00|85243.1|85193.1|85244.5|85194.5|85245.5|85195.5|85243.1|85193.1|42
1635441310000|2021-10-28 17:15:10|85244.1|85194.1|85244|85194|85244.8|85194.8|85243.6|85193.6|28
1635441320000|2021-10-28 17:15:20|85244.1|85194.1|85246|85196|85246.6|85196.6|85243.8|85193.8|27
1635441330000|2021-10-28 17:15:30|85245.5|85195.5|85245.8|85195.8|85245.8|85195.8|85243.4|85193.4|38
1635441340000|2021-10-28 17:15:40|85246.6|85196.6|85245.3|85195.3|85247|85197|85243.4|85193.4|35
1635441350000|2021-10-28 17:15:50|85245.4|85195.4|85244.2|85194.2|85245.4|85195.4|85243.4|85193.4|28
1635441360000|2021-10-28 17:16:00|85244|85194|85237.4|85187.4|85244.6|85194.6|85237.1|85187.1|36
1635441370000|2021-10-28 17:16:10|85237.9|85187.9|85241.6|85191.6|85241.6|85191.6|85237.3|85187.3|26
1635441380000|2021-10-28 17:16:20|85241.2|85191.2|85244.5|85194.5|85244.9|85194.9|85240.2|85190.2|32
1635441390000|2021-10-28 17:16:30|85244.8|85194.8|85242.6|85192.6|85244.9|85194.9|85242.6|85192.6|24
1635441400000|2021-10-28 17:16:40|85242.5|85192.5|85242|85192|85244.8|85194.8|85241.5|85191.5|29
1635441410000|2021-10-28 17:16:50|85242.3|85192.3|85244.7|85194.7|85244.7|85194.7|85241.6|85191.6|26
1635441420000|2021-10-28 17:17:00|85244.1|85194.1|85245|85195|85245.4|85195.4|85244.1|85194.1|27
1635441430000|2021-10-28 17:17:10|85244.9|85194.9|85245.4|85195.4|85246.3|85196.3|85243.9|85193.9|49
1635441440000|2021-10-28 17:17:20|85245.1|85195.1|85250.5|85200.5|85251|85201|85245.1|85195.1|56
1635441450000|2021-10-28 17:17:30|85250.8|85200.8|85247.8|85197.8|85250.8|85200.8|85247.8|85197.8|19
1635441460000|2021-10-28 17:17:40|85247.6|85197.6|85247.7|85197.7|85249.1|85199.1|85247.6|85197.6|26
1635441470000|2021-10-28 17:17:50|85248|85198|85246.8|85196.8|85248|85198|85244.8|85194.8|36
1635441480000|2021-10-28 17:18:00|85246.5|85196.5|85243.7|85193.7|85248.6|85198.6|85242|85192|42
1635441490000|2021-10-28 17:18:10|85243.5|85193.5|85245.7|85195.7|85245.7|85195.7|85240.1|85190.1|41
1635441500000|2021-10-28 17:18:20|85245.6|85195.6|85245.4|85195.4|85246|85196|85243.4|85193.4|43
1635441510000|2021-10-28 17:18:30|85245.3|85195.3|85233.6|85208.6|85247.6|85210.1|85232.4|85195.2|35
1635441520000|2021-10-28 17:18:40|85234.3|85209.3|85237.2|85212.2|85237.6|85212.6|85233.9|85208.9|21
1635441530000|2021-10-28 17:18:50|85237.7|85212.7|85243.8|85193.8|85249.7|85212.7|85236.1|85193.3|41
1635441540000|2021-10-28 17:19:00|85243.5|85193.5|85244|85194|85245|85195|85243.3|85193.3|31
1635441550000|2021-10-28 17:19:10|85244.1|85194.1|85245.7|85195.7|85246|85196|85242.4|85192.4|27
1635441560000|2021-10-28 17:19:20|85245.8|85195.8|85234.6|85209.6|85247.4|85210.7|85233.4|85194.6|38
1635441570000|2021-10-28 17:19:30|85235.3|85210.3|85236|85211|85236|85211|85234.4|85209.4|31
1635441580000|2021-10-28 17:19:40|85235.6|85210.6|85235.7|85210.7|85236.1|85211.1|85235.4|85210.4|17
1635441590000|2021-10-28 17:19:50|85235.4|85210.4|85235.3|85210.3|85236.8|85211.8|85234.6|85209.6|22
1635441600000|2021-10-28 17:20:00|85235.1|85210.1|85237.2|85212.2|85237.4|85212.4|85232.7|85207.7|54
1635441610000|2021-10-28 17:20:10|85237.3|85212.3|85241.6|85216.6|85242.4|85217.4|85236.7|85211.7|46
1635441620000|2021-10-28 17:20:20|85241.4|85216.4|85241.4|85216.4|85243.8|85218.8|85240.3|85215.3|43
1635441630000|2021-10-28 17:20:30|85241.5|85216.5|85241.2|85216.2|85241.7|85216.7|85240.4|85215.4|29
1635441640000|2021-10-28 17:20:40|85241.1|85216.1|85241.5|85216.5|85241.6|85216.6|85241.1|85216.1|13
1635441650000|2021-10-28 17:20:50|85241.3|85216.3|85241.6|85216.6|85242.2|85217.2|85240.6|85215.6|27
1635441660000|2021-10-28 17:21:00|85241.4|85216.4|85244|85219|85244.5|85219.5|85241.2|85216.2|31
1635441670000|2021-10-28 17:21:10|85243.7|85218.7|85241.8|85216.8|85244.4|85219.4|85241.7|85216.7|27
1635441680000|2021-10-28 17:21:20|85242|85217|85244.8|85219.8|85245.1|85220.1|85242|85217|18
1635441690000|2021-10-28 17:21:30|85245.1|85220.1|85245.2|85220.2|85246.5|85221.5|85244.9|85219.9|28
1635441700000|2021-10-28 17:21:40|85245.3|85220.3|85249|85224|85261.4|85224|85245.3|85211.1|21
1635441710000|2021-10-28 17:21:50|85248.4|85223.4|85254.3|85204.3|85261.4|85223.5|85247.7|85204.2|41
1635441720000|2021-10-28 17:22:00|85254.2|85204.2|85248.7|85198.7|85254.2|85204.2|85248.2|85198.2|40
1635441730000|2021-10-28 17:22:10|85248.4|85198.4|85246.5|85196.5|85249.1|85199.1|85245.1|85195.1|33
1635441740000|2021-10-28 17:22:20|85246.4|85196.4|85244|85194|85246.6|85196.6|85243.8|85193.8|26
1635441750000|2021-10-28 17:22:30|85243.9|85193.9|85244.7|85194.7|85245.6|85195.6|85242.7|85192.7|29
1635441760000|2021-10-28 17:22:40|85244.8|85194.8|85246.5|85196.5|85246.5|85196.5|85244.8|85194.8|8
1635441770000|2021-10-28 17:22:50|85246.3|85196.3|85245.3|85195.3|85246.5|85196.5|85244.7|85194.7|19
1635441780000|2021-10-28 17:23:00|85246|85196|85245.5|85195.5|85246.5|85196.5|85245.1|85195.1|25
1635441790000|2021-10-28 17:23:10|85245.2|85195.2|85230.9|85205.9|85245.7|85206.4|85229.3|85192.2|34
1635441800000|2021-10-28 17:23:20|85243.3|85193.3|85244.3|85194.3|85244.4|85194.4|85243.3|85193.3|14
1635441810000|2021-10-28 17:23:30|85243.9|85193.9|85241.8|85191.8|85243.9|85193.9|85241.6|85191.6|40
1635441820000|2021-10-28 17:23:40|85241.7|85191.7|85242.6|85192.6|85242.6|85192.6|85238|85188|49
1635441830000|2021-10-28 17:23:50|85242.4|85192.4|85242.4|85192.4|85242.4|85192.4|85241.8|85191.8|22
1635441840000|2021-10-28 17:24:00|85242.2|85192.2|85242.7|85192.7|85242.7|85192.7|85241.6|85191.6|23
1635441850000|2021-10-28 17:24:10|85243|85193|85246.8|85196.8|85247.3|85207.3|85231.6|85193|39
1635441860000|2021-10-28 17:24:20|85246.9|85196.9|85246.7|85196.7|85247.2|85197.2|85246.4|85196.4|22
1635441870000|2021-10-28 17:24:30|85246.6|85196.6|85248.9|85198.9|85249.2|85199.2|85246.1|85196.1|28
1635441880000|2021-10-28 17:24:40|85249.7|85199.7|85256.2|85206.2|85256.4|85206.4|85249.7|85199.7|36
1635441890000|2021-10-28 17:24:50|85256.1|85206.1|85253.7|85203.7|85256.3|85206.3|85251.7|85201.7|35
1635441900000|2021-10-28 17:25:00|85253.5|85203.5|85252|85202|85254.1|85204.1|85252|85202|24
1635441910000|2021-10-28 17:25:10|85251.9|85201.9|85249|85199|85252|85202|85248.9|85198.9|34
1635441920000|2021-10-28 17:25:20|85247.6|85197.6|85245.9|85195.9|85250.1|85200.1|85245.9|85195.9|33
1635441930000|2021-10-28 17:25:30|85245.8|85195.8|85246.8|85196.8|85247.7|85197.7|85245.6|85195.6|30
1635441940000|2021-10-28 17:25:40|85246.6|85196.6|85247.4|85197.4|85247.4|85197.4|85245.9|85195.9|19
1635441950000|2021-10-28 17:25:50|85247.3|85197.3|85246.7|85196.7|85247.5|85197.5|85245.6|85195.6|17
1635441960000|2021-10-28 17:26:00|85232.9|85207.9|85230.4|85205.4|85245.8|85208.4|85230.4|85195|36
1635441970000|2021-10-28 17:26:10|85230.7|85205.7|85230.2|85205.2|85230.7|85205.7|85229.6|85204.6|28
1635441980000|2021-10-28 17:26:20|85229.8|85204.8|85230.7|85205.7|85230.7|85205.7|85229.1|85204.1|17
1635441990000|2021-10-28 17:26:30|85230.8|85205.8|85226.1|85201.1|85239.9|85205.8|85224.4|85187.6|18
1635442000000|2021-10-28 17:26:40|85227.4|85202.4|85229.9|85204.9|85230.1|85205.1|85226.4|85201.4|31
1635442010000|2021-10-28 17:26:50|85229.8|85204.8|85227.3|85202.3|85229.9|85204.9|85227.3|85202.3|20
1635442020000|2021-10-28 17:27:00|85227.1|85202.1|85242.2|85192.2|85245.1|85207.3|85226.7|85192.2|42
1635442030000|2021-10-28 17:27:10|85242.4|85192.4|85238.5|85188.5|85242.5|85192.5|85238.3|85188.3|32
1635442040000|2021-10-28 17:27:20|85238.8|85188.8|85236.1|85186.1|85238.8|85188.8|85235.2|85185.2|30
1635442050000|2021-10-28 17:27:30|85235.5|85185.5|85221.4|85196.4|85236.4|85196.6|85221.2|85183.3|32
1635442060000|2021-10-28 17:27:40|85221.7|85196.7|85221.6|85196.6|85222|85197|85221|85196|21
1635442070000|2021-10-28 17:27:50|85221.5|85196.5|85231.2|85181.2|85234.5|85196.6|85221.4|85181|28
1635442080000|2021-10-28 17:28:00|85231.9|85181.9|85233.5|85183.5|85233.8|85183.8|85228.9|85178.9|30
1635442090000|2021-10-28 17:28:10|85233.6|85183.6|85236.4|85186.4|85236.4|85186.4|85233.5|85183.5|34
1635442100000|2021-10-28 17:28:20|85236.5|85186.5|85240.7|85190.7|85242.2|85192.2|85236.5|85186.5|53
1635442110000|2021-10-28 17:28:30|85241.2|85191.2|85244.7|85194.7|85244.7|85194.7|85238.8|85188.8|32
1635442120000|2021-10-28 17:28:40|85248.6|85198.6|85245.1|85195.1|85249.9|85199.9|85245.1|85195.1|42
1635442130000|2021-10-28 17:28:50|85243.8|85193.8|85244.2|85194.2|85244.8|85194.8|85242.4|85192.4|31
1635442140000|2021-10-28 17:29:00|85245.2|85195.2|85244.9|85194.9|85245.9|85195.9|85244.5|85194.5|33
1635442150000|2021-10-28 17:29:10|85245.1|85195.1|85245.7|85195.7|85247.6|85197.6|85244.9|85194.9|32
1635442160000|2021-10-28 17:29:20|85246.1|85196.1|85231.7|85206.7|85246.3|85208.2|85231.7|85194.8|25
1635442170000|2021-10-28 17:29:30|85231.9|85206.9|85241.4|85191.4|85242.6|85207.1|85230.8|85191.2|23
1635442180000|2021-10-28 17:29:40|85241.9|85191.9|85242.8|85192.8|85243|85193|85240.8|85190.8|40
1635442190000|2021-10-28 17:29:50|85243.2|85193.2|85248.5|85198.5|85248.5|85210.4|85232.5|85193.2|41
1635442200000|2021-10-28 17:30:00|85248.9|85198.9|85248.2|85198.2|85248.9|85198.9|85247.3|85197.3|24
1635442210000|2021-10-28 17:30:10|85248.3|85198.3|85252|85202|85252|85202|85247.2|85197.2|25
1635442220000|2021-10-28 17:30:20|85251.9|85201.9|85249.7|85199.7|85252.6|85202.6|85249.7|85199.7|30
1635442230000|2021-10-28 17:30:30|85250|85200|85251|85201|85251.5|85201.5|85249.9|85199.9|22
1635442240000|2021-10-28 17:30:40|85251.4|85201.4|85249.6|85199.6|85251.6|85201.6|85249.3|85199.3|20
1635442250000|2021-10-28 17:30:50|85249.8|85199.8|85255.1|85205.1|85256.4|85218.4|85242.1|85199.8|30
1635442260000|2021-10-28 17:31:00|85255.2|85205.2|85255.6|85205.6|85256.9|85206.9|85254.2|85204.2|33
1635442270000|2021-10-28 17:31:10|85255.7|85205.7|85255.1|85205.1|85255.8|85205.8|85255.1|85205.1|11
1635442280000|2021-10-28 17:31:20|85255.2|85205.2|85253.4|85203.4|85255.2|85217.7|85241.2|85202.4|25
1635442290000|2021-10-28 17:31:30|85253|85203|85255.7|85205.7|85255.7|85205.7|85252.4|85202.4|29
1635442300000|2021-10-28 17:31:40|85255.4|85205.4|85254.9|85204.9|85255.4|85205.4|85254.3|85204.3|24
1635442310000|2021-10-28 17:31:50|85255|85205|85254.9|85204.9|85255.1|85205.1|85254.8|85204.8|14
1635442320000|2021-10-28 17:32:00|85254.8|85204.8|85241.7|85191.7|85255.3|85215.1|85233.4|85191.6|44
1635442330000|2021-10-28 17:32:10|85242|85192|85236.9|85186.9|85242|85192|85236.5|85186.5|28
1635442340000|2021-10-28 17:32:20|85238|85188|85235.5|85185.5|85238|85188|85234.5|85184.5|27
1635442350000|2021-10-28 17:32:30|85235.4|85185.4|85231.1|85181.1|85235.5|85185.5|85230.8|85180.8|42
1635442360000|2021-10-28 17:32:40|85231|85181|85230.2|85180.2|85232.9|85182.9|85229.2|85179.2|43
1635442370000|2021-10-28 17:32:50|85230.1|85180.1|85229.3|85179.3|85230.1|85180.1|85228.6|85178.6|38
1635442380000|2021-10-28 17:33:00|85228.5|85178.5|85219.2|85169.2|85228.5|85183.2|85207.6|85168.8|53
1635442390000|2021-10-28 17:33:10|85218.3|85168.3|85220.5|85170.5|85224.1|85174.1|85211.5|85161.5|54
1635442400000|2021-10-28 17:33:20|85220.6|85170.6|85221.9|85171.9|85222|85172|85218.7|85168.7|31
1635442410000|2021-10-28 17:33:30|85221.8|85171.8|85216.9|85166.9|85222.1|85172.1|85216.3|85166.3|43
1635442420000|2021-10-28 17:33:40|85216.8|85166.8|85220.3|85170.3|85220.4|85170.4|85216.4|85166.4|26
1635442430000|2021-10-28 17:33:50|85220.7|85170.7|85222.8|85172.8|85223.1|85173.1|85218|85168|38
1635442440000|2021-10-28 17:34:00|85222.6|85172.6|85222.1|85172.1|85222.6|85172.6|85221.6|85171.6|24
1635442450000|2021-10-28 17:34:10|85222|85172|85220.5|85170.5|85222.2|85172.2|85220.5|85170.5|27
1635442460000|2021-10-28 17:34:20|85219.3|85169.3|85221.5|85171.5|85221.5|85171.5|85218.8|85168.8|34
1635442470000|2021-10-28 17:34:30|85219.3|85169.3|85217.6|85167.6|85219.3|85169.3|85216.7|85166.7|38
1635442480000|2021-10-28 17:34:40|85217.7|85167.7|85218|85168|85218.3|85168.3|85215.8|85165.8|27
1635442490000|2021-10-28 17:34:50|85218.3|85168.3|85219.7|85169.7|85220.8|85170.8|85218.3|85168.3|34
1635442500000|2021-10-28 17:35:00|85219.5|85169.5|85224.8|85174.8|85224.8|85174.8|85219.2|85169.2|34
1635442510000|2021-10-28 17:35:10|85224.6|85174.6|85224.5|85174.5|85227.5|85177.5|85223.8|85173.8|39
1635442520000|2021-10-28 17:35:20|85224.3|85174.3|85224.3|85174.3|85224.7|85174.7|85224.1|85174.1|16
1635442530000|2021-10-28 17:35:30|85224.4|85174.4|85222.6|85172.6|85224.6|85174.6|85221.6|85171.6|27
1635442540000|2021-10-28 17:35:40|85222.5|85172.5|85229.6|85179.6|85229.8|85179.8|85221.9|85171.9|30
1635442550000|2021-10-28 17:35:50|85229.7|85179.7|85229.4|85179.4|85230|85180|85229.1|85179.1|23
1635442560000|2021-10-28 17:36:00|85229.5|85179.5|85229.9|85179.9|85229.9|85179.9|85228.3|85178.3|30
1635442570000|2021-10-28 17:36:10|85230|85180|85230.9|85180.9|85231|85181|85228.6|85178.6|24
1635442580000|2021-10-28 17:36:20|85231.4|85181.4|85231.5|85181.5|85234|85184|85231.4|85181.4|37
1635442590000|2021-10-28 17:36:30|85231.8|85181.8|85233.2|85183.2|85233.2|85183.2|85231.8|85181.8|18
1635442600000|2021-10-28 17:36:40|85233|85183|85235.1|85185.1|85235.2|85185.2|85232.7|85182.7|19
1635442610000|2021-10-28 17:36:50|85235.2|85185.2|85219.4|85194.4|85235.2|85198|85219.4|85182.9|40
1635442620000|2021-10-28 17:37:00|85220.1|85195.1|85234.2|85184.2|85235.4|85195.1|85219.7|85182|36
1635442630000|2021-10-28 17:37:10|85234.6|85184.6|85235.9|85185.9|85236.4|85186.4|85234|85184|35
1635442640000|2021-10-28 17:37:20|85235.7|85185.7|85235.5|85185.5|85235.9|85185.9|85234.9|85184.9|24
1635442650000|2021-10-28 17:37:30|85235.4|85185.4|85236|85186|85236.8|85186.8|85235.2|85185.2|23
1635442660000|2021-10-28 17:37:40|85236.1|85186.1|85235.8|85185.8|85237.3|85187.3|85235.2|85185.2|31
1635442670000|2021-10-28 17:37:50|85235.5|85185.5|85233.1|85183.1|85235.6|85185.6|85231.9|85181.9|41
1635442680000|2021-10-28 17:38:00|85232.9|85182.9|85232.3|85182.3|85233.4|85183.4|85232.1|85182.1|28
1635442690000|2021-10-28 17:38:10|85232.4|85182.4|85229.6|85179.6|85233|85183|85229.2|85179.2|34
1635442700000|2021-10-28 17:38:20|85230|85180|85229.6|85179.6|85230.4|85180.4|85229.1|85179.1|34
1635442710000|2021-10-28 17:38:30|85229.1|85179.1|85232.7|85182.7|85234.3|85184.3|85228.6|85178.6|48
1635442720000|2021-10-28 17:38:40|85232.8|85182.8|85229.4|85179.4|85233.6|85183.6|85229.4|85179.4|32
1635442730000|2021-10-28 17:38:50|85229.3|85179.3|85229.1|85179.1|85229.4|85179.4|85228.5|85178.5|30
1635442740000|2021-10-28 17:39:00|85229|85179|85222.7|85172.7|85229|85179|85222.7|85172.7|48
1635442750000|2021-10-28 17:39:10|85222.5|85172.5|85226.4|85176.4|85226.7|85176.7|85222.2|85172.2|41
1635442760000|2021-10-28 17:39:20|85226.7|85176.7|85227.8|85177.8|85228.1|85178.1|85225.5|85175.5|35
1635442770000|2021-10-28 17:39:30|85227.5|85177.5|85226.3|85176.3|85227.7|85177.7|85225.3|85175.3|37
1635442780000|2021-10-28 17:39:40|85226.2|85176.2|85227.1|85177.1|85228.5|85178.5|85226.2|85176.2|36
1635442790000|2021-10-28 17:39:50|85226.8|85176.8|85227.4|85177.4|85227.7|85177.7|85223.2|85173.2|30
1635442800000|2021-10-28 17:40:00|85227.8|85177.8|85229.7|85179.7|85231.3|85181.3|85226.8|85176.8|45
1635442810000|2021-10-28 17:40:10|85229.6|85179.6|85230.9|85180.9|85231.8|85181.8|85229.5|85179.5|34
1635442820000|2021-10-28 17:40:20|85230.8|85180.8|85226.7|85176.7|85230.8|85180.8|85226|85176|47
1635442830000|2021-10-28 17:40:30|85229.4|85179.4|85229.5|85179.5|85231.6|85181.6|85229.4|85179.4|31
1635442840000|2021-10-28 17:40:40|85229.6|85179.6|85231|85181|85233.3|85183.3|85229.6|85179.6|36
1635442850000|2021-10-28 17:40:50|85231.1|85181.1|85232.8|85182.8|85233|85183|85230|85180|28
1635442860000|2021-10-28 17:41:00|85233.4|85183.4|85231.7|85181.7|85234.6|85184.6|85231.6|85181.6|34
1635442870000|2021-10-28 17:41:10|85231.6|85181.6|85228.2|85178.2|85231.6|85181.6|85228|85178|38
1635442880000|2021-10-28 17:41:20|85227.9|85177.9|85232.6|85182.6|85233.1|85183.1|85227|85177|29
1635442890000|2021-10-28 17:41:30|85232.5|85182.5|85231.4|85181.4|85232.6|85182.6|85230.5|85180.5|28
1635442900000|2021-10-28 17:41:40|85231.2|85181.2|85230.2|85180.2|85232.9|85182.9|85230|85180|32
1635442910000|2021-10-28 17:41:50|85230.1|85180.1|85231.8|85181.8|85232.8|85182.8|85229.6|85179.6|19
1635442920000|2021-10-28 17:42:00|85231.6|85181.6|85225.7|85175.7|85232.1|85193.2|85216.3|85174.6|42
1635442930000|2021-10-28 17:42:10|85225.3|85175.3|85226.9|85176.9|85227|85177|85224.6|85174.6|33
1635442940000|2021-10-28 17:42:20|85227.1|85177.1|85225.6|85175.6|85227.2|85177.2|85225.5|85175.5|18
1635442950000|2021-10-28 17:42:30|85225.5|85175.5|85218.3|85168.3|85226.6|85176.6|85217.2|85167.2|51
1635442960000|2021-10-28 17:42:40|85217.2|85167.2|85217.4|85167.4|85218.5|85168.5|85216.8|85166.8|29
1635442970000|2021-10-28 17:42:50|85217.6|85167.6|85218.8|85168.8|85220.5|85170.5|85214.9|85164.9|38
1635442980000|2021-10-28 17:43:00|85218.5|85168.5|85213.6|85163.6|85218.5|85168.5|85213.6|85163.6|41
1635442990000|2021-10-28 17:43:10|85214.2|85164.2|85217.2|85167.2|85218.7|85168.7|85213|85163|44
1635443000000|2021-10-28 17:43:20|85217.1|85167.1|85214.3|85164.3|85217.1|85167.1|85213.9|85163.9|36
1635443010000|2021-10-28 17:43:30|85213.8|85163.8|85213.8|85163.8|85214.1|85164.1|85213.2|85163.2|20
1635443020000|2021-10-28 17:43:40|85213.7|85163.7|85214.1|85164.1|85214.8|85164.8|85212.7|85162.7|27
1635443030000|2021-10-28 17:43:50|85214|85164|85214|85164|85218.2|85168.2|85213.6|85163.6|41
1635443040000|2021-10-28 17:44:00|85214.1|85164.1|85212.9|85162.9|85216|85166|85212.8|85162.8|25
1635443050000|2021-10-28 17:44:10|85213.1|85163.1|85213.2|85163.2|85213.3|85163.3|85210.3|85160.3|30
1635443060000|2021-10-28 17:44:20|85212.9|85162.9|85213.5|85163.5|85215.1|85165.1|85212.6|85162.6|35
1635443070000|2021-10-28 17:44:30|85213.2|85163.2|85210.2|85160.2|85213.4|85163.4|85209.8|85159.8|28
1635443080000|2021-10-28 17:44:40|85210.4|85160.4|85210.2|85160.2|85210.7|85160.7|85209|85159|38
1635443090000|2021-10-28 17:44:50|85210.5|85160.5|85210.7|85160.7|85211.2|85161.2|85209.5|85159.5|25
1635443100000|2021-10-28 17:45:00|85210.4|85160.4|85210.6|85160.6|85213.1|85163.1|85210.3|85160.3|24
1635443110000|2021-10-28 17:45:10|85210.7|85160.7|85211.2|85161.2|85212.8|85162.8|85210.1|85160.1|35
1635443120000|2021-10-28 17:45:20|85211.1|85161.1|85216.8|85166.8|85217.9|85167.9|85210.9|85160.9|30
1635443130000|2021-10-28 17:45:30|85217.6|85167.6|85223.1|85173.1|85225|85175|85216.1|85166.1|46
1635443140000|2021-10-28 17:45:40|85222.7|85172.7|85221.7|85171.7|85223.1|85173.1|85221.4|85171.4|23
1635443150000|2021-10-28 17:45:50|85221.6|85171.6|85222.9|85172.9|85223.4|85173.4|85221.2|85171.2|35
1635443160000|2021-10-28 17:46:00|85222.6|85172.6|85221.7|85171.7|85223.5|85173.5|85221.3|85171.3|20
1635443170000|2021-10-28 17:46:10|85221.6|85171.6|85217.7|85167.7|85223.2|85185.1|85209.5|85167|37
1635443180000|2021-10-28 17:46:20|85218.9|85168.9|85220.1|85170.1|85220.8|85170.8|85216.9|85166.9|33
1635443190000|2021-10-28 17:46:30|85222.7|85172.7|85227.5|85177.5|85228.4|85178.4|85221.8|85171.8|50
1635443200000|2021-10-28 17:46:40|85227.3|85177.3|85226.9|85176.9|85228.2|85178.2|85225.3|85175.3|37
1635443210000|2021-10-28 17:46:50|85227.2|85177.2|85227|85177|85227.9|85177.9|85226.6|85176.6|25
1635443220000|2021-10-28 17:47:00|85227.1|85177.1|85222.7|85172.7|85227.1|85177.1|85222.1|85172.1|35
1635443230000|2021-10-28 17:47:10|85224|85174|85224.2|85174.2|85225.5|85175.5|85222.3|85172.3|24
1635443240000|2021-10-28 17:47:20|85224.1|85174.1|85225|85175|85225.6|85175.6|85223.8|85173.8|20
1635443250000|2021-10-28 17:47:30|85225.1|85175.1|85225.1|85175.1|85226.2|85176.2|85223.9|85173.9|28
1635443260000|2021-10-28 17:47:40|85224.9|85174.9|85224.6|85174.6|85225.4|85175.4|85222.9|85172.9|30
1635443270000|2021-10-28 17:47:50|85225.2|85175.2|85227.1|85177.1|85229.3|85179.3|85224.9|85174.9|34
1635443280000|2021-10-28 17:48:00|85227.2|85177.2|85223.3|85173.3|85227.3|85177.3|85222.9|85172.9|27
1635443290000|2021-10-28 17:48:10|85223.4|85173.4|85217.2|85167.2|85224|85174|85217.2|85167.2|42
1635443300000|2021-10-28 17:48:20|85217.1|85167.1|85217.2|85167.2|85217.7|85167.7|85214.6|85164.6|37
1635443310000|2021-10-28 17:48:30|85217.3|85167.3|85208.2|85183.2|85218.8|85184.2|85207.7|85166.7|29
1635443320000|2021-10-28 17:48:40|85221.4|85171.4|85220.8|85170.8|85221.8|85171.8|85219.6|85169.6|32
1635443330000|2021-10-28 17:48:50|85221.1|85171.1|85221.1|85171.1|85221.3|85171.3|85220.5|85170.5|13
1635443340000|2021-10-28 17:49:00|85220.8|85170.8|85216.1|85166.1|85220.8|85170.8|85216.1|85166.1|35
1635443350000|2021-10-28 17:49:10|85215.9|85165.9|85209.6|85159.6|85216.2|85166.2|85209.6|85159.6|38
1635443360000|2021-10-28 17:49:20|85210|85160|85212.1|85162.1|85212.5|85162.5|85210|85160|29
1635443370000|2021-10-28 17:49:30|85212|85162|85210.2|85160.2|85213.5|85163.5|85209.3|85159.3|24
1635443380000|2021-10-28 17:49:40|85209.9|85159.9|85205.6|85155.6|85209.9|85159.9|85204.8|85154.8|33
1635443390000|2021-10-28 17:49:50|85208.1|85158.1|85209.1|85159.1|85210.7|85160.7|85208.1|85158.1|31
1635443400000|2021-10-28 17:50:00|85209.3|85159.3|85205.6|85155.6|85209.4|85159.4|85204.4|85154.4|45
1635443410000|2021-10-28 17:50:10|85206.4|85156.4|85207.3|85157.3|85207.9|85157.9|85206.2|85156.2|29
1635443420000|2021-10-28 17:50:20|85207.2|85157.2|85207.8|85157.8|85208.5|85158.5|85206.9|85156.9|34
1635443430000|2021-10-28 17:50:30|85208|85158|85208.2|85158.2|85211.8|85161.8|85207.3|85157.3|35
1635443440000|2021-10-28 17:50:40|85207.4|85157.4|85206.7|85156.7|85207.8|85157.8|85206.3|85156.3|26
1635443450000|2021-10-28 17:50:50|85207|85157|85204|85154|85207.3|85157.3|85203.8|85153.8|31
1635443460000|2021-10-28 17:51:00|85203.8|85153.8|85200.4|85150.4|85204.4|85154.4|85199.8|85149.8|40
1635443470000|2021-10-28 17:51:10|85200.6|85150.6|85200.4|85150.4|85201.3|85151.3|85200.3|85150.3|18
1635443480000|2021-10-28 17:51:20|85200.5|85150.5|85200.9|85150.9|85201|85151|85199.9|85149.9|27
1635443490000|2021-10-28 17:51:30|85201|85151|85196.9|85146.9|85201.1|85151.1|85196.9|85146.9|26
1635443500000|2021-10-28 17:51:40|85197.6|85147.6|85196.6|85146.6|85197.6|85147.6|85195.6|85145.6|29
1635443510000|2021-10-28 17:51:50|85196.8|85146.8|85199.8|85149.8|85201.2|85151.2|85196.4|85146.4|25
1635443520000|2021-10-28 17:52:00|85199.6|85149.6|85200.1|85150.1|85200.2|85150.2|85199.5|85149.5|17
1635443530000|2021-10-28 17:52:10|85200.2|85150.2|85202.6|85152.6|85204.9|85154.9|85199.1|85149.1|36
1635443540000|2021-10-28 17:52:20|85203.5|85153.5|85200.7|85150.7|85203.7|85153.7|85200.7|85150.7|27
1635443550000|2021-10-28 17:52:30|85200.8|85150.8|85203.4|85153.4|85203.4|85153.4|85200.6|85150.6|29
1635443560000|2021-10-28 17:52:40|85203.5|85153.5|85203.1|85153.1|85203.5|85153.5|85202|85152|26
1635443570000|2021-10-28 17:52:50|85203.2|85153.2|85201.1|85151.1|85203.2|85153.2|85200.4|85150.4|35
1635443580000|2021-10-28 17:53:00|85201.4|85151.4|85202.2|85152.2|85203.6|85153.6|85201.4|85151.4|32
1635443590000|2021-10-28 17:53:10|85202.9|85152.9|85199.5|85149.5|85203|85153|85199.2|85149.2|35
1635443600000|2021-10-28 17:53:20|85199.6|85149.6|85199.7|85149.7|85200|85150|85198|85148|28
1635443610000|2021-10-28 17:53:30|85199.6|85149.6|85200.1|85150.1|85200.4|85150.4|85199|85149|29
1635443620000|2021-10-28 17:53:40|85200|85150|85201.7|85151.7|85202.5|85152.5|85199.8|85149.8|16
1635443630000|2021-10-28 17:53:50|85202|85152|85202.6|85152.6|85203.2|85153.2|85202|85152|26
1635443640000|2021-10-28 17:54:00|85202|85152|85205.6|85155.6|85205.6|85155.6|85201.9|85151.9|30
1635443650000|2021-10-28 17:54:10|85205.8|85155.8|85205.6|85155.6|85205.9|85155.9|85205|85155|18
1635443660000|2021-10-28 17:54:20|85205.8|85155.8|85206.2|85156.2|85206.2|85156.2|85205.5|85155.5|14
1635443670000|2021-10-28 17:54:30|85206|85156|85205.3|85155.3|85206.2|85156.2|85205.3|85155.3|23
1635443680000|2021-10-28 17:54:40|85205.2|85155.2|85209.4|85159.4|85209.5|85159.5|85205.2|85155.2|29
1635443690000|2021-10-28 17:54:50|85209.5|85159.5|85213.1|85163.1|85214|85164|85208.9|85158.9|25
1635443700000|2021-10-28 17:55:00|85214.7|85164.7|85211.9|85161.9|85214.7|85164.7|85211.5|85161.5|30
1635443710000|2021-10-28 17:55:10|85211.8|85161.8|85209.4|85159.4|85212.2|85162.2|85207.6|85157.6|33
1635443720000|2021-10-28 17:55:20|85209.9|85159.9|85210.3|85160.3|85211|85161|85208.3|85158.3|17
1635443730000|2021-10-28 17:55:30|85210.6|85160.6|85208.6|85158.6|85210.6|85160.6|85208.4|85158.4|20
1635443740000|2021-10-28 17:55:40|85208.3|85158.3|85195.2|85170.2|85208.9|85170.2|85195.1|85157.1|24
1635443750000|2021-10-28 17:55:50|85195.3|85170.3|85195.9|85170.9|85196.5|85171.5|85195.1|85170.1|16
1635443760000|2021-10-28 17:56:00|85195.1|85170.1|85208.7|85158.7|85208.7|85171|85194.2|85158.7|18
1635443770000|2021-10-28 17:56:10|85209.1|85159.1|85208.1|85158.1|85209.1|85159.1|85207.4|85157.4|22
1635443780000|2021-10-28 17:56:20|85208|85158|85208.2|85158.2|85208.5|85158.5|85207.3|85157.3|20
1635443790000|2021-10-28 17:56:30|85208|85158|85208.1|85158.1|85209|85159|85207.9|85157.9|20
1635443800000|2021-10-28 17:56:40|85207.8|85157.8|85208.4|85158.4|85208.6|85158.6|85207.7|85157.7|24
1635443810000|2021-10-28 17:56:50|85196.5|85171.5|85207.9|85157.9|85207.9|85171.5|85194.7|85157.9|23
1635443820000|2021-10-28 17:57:00|85208.1|85158.1|85208.5|85158.5|85210|85160|85207.3|85157.3|31
1635443830000|2021-10-28 17:57:10|85208.4|85158.4|85208|85158|85208.9|85158.9|85207.8|85157.8|17
1635443840000|2021-10-28 17:57:20|85208.5|85158.5|85208.1|85158.1|85208.9|85158.9|85207.3|85157.3|25
1635443850000|2021-10-28 17:57:30|85208.2|85158.2|85209|85159|85210.1|85160.1|85208.2|85158.2|33
1635443860000|2021-10-28 17:57:40|85208.9|85158.9|85209.8|85159.8|85210.6|85160.6|85208.9|85158.9|29
1635443870000|2021-10-28 17:57:50|85209.9|85159.9|85250|85200|85250.4|85200.4|85209.8|85159.8|66
1635443880000|2021-10-28 17:58:00|85249.7|85199.7|85249.9|85199.9|85253.4|85203.4|85248.1|85198.1|54
1635443890000|2021-10-28 17:58:10|85249.5|85199.5|85247.2|85197.2|85250.6|85200.6|85246|85196|50
1635443900000|2021-10-28 17:58:20|85247.6|85197.6|85247.5|85197.5|85253.2|85203.2|85247.1|85197.1|57
1635443910000|2021-10-28 17:58:30|85247|85197|85244.8|85194.8|85247|85197|85237.8|85187.8|59
1635443920000|2021-10-28 17:58:40|85245.3|85195.3|85239.4|85189.4|85247.2|85197.2|85239.1|85189.1|41
1635443930000|2021-10-28 17:58:50|85239.5|85189.5|85234.8|85184.8|85239.5|85189.5|85234.5|85184.5|38
1635443940000|2021-10-28 17:59:00|85235|85185|85236.4|85186.4|85237.3|85187.3|85234.4|85184.4|41
1635443950000|2021-10-28 17:59:10|85236.9|85186.9|85241.6|85191.6|85242.3|85192.3|85236.9|85186.9|31
1635443960000|2021-10-28 17:59:20|85241.2|85191.2|85241.5|85191.5|85242|85192|85240.7|85190.7|25
1635443970000|2021-10-28 17:59:30|85240.1|85190.1|85230.4|85180.4|85240.1|85190.1|85227.9|85177.9|58
1635443980000|2021-10-28 17:59:40|85230.5|85180.5|85233.3|85183.3|85233.7|85183.7|85230.5|85180.5|32
1635443990000|2021-10-28 17:59:50|85233|85183|85243.3|85193.3|85248.1|85198.1|85233|85183|52
1635444000000|2021-10-28 18:00:00|85244|85194|85242.3|85192.3|85245.7|85195.7|85238.6|85188.6|56
1635444010000|2021-10-28 18:00:10|85242.6|85192.6|85243|85193|85243.9|85193.9|85242.2|85192.2|37
1635444020000|2021-10-28 18:00:20|85242.9|85192.9|85242.2|85192.2|85246.2|85196.2|85240.8|85190.8|44
1635444030000|2021-10-28 18:00:30|85241.5|85191.5|85246.7|85196.7|85248|85198|85241.5|85191.5|48
1635444040000|2021-10-28 18:00:40|85247.1|85197.1|85247.8|85197.8|85248|85198|85246.4|85196.4|25
1635444050000|2021-10-28 18:00:50|85247.5|85197.5|85247.4|85197.4|85248.3|85198.3|85247|85197|29
1635444060000|2021-10-28 18:01:00|85247.3|85197.3|85247.6|85197.6|85248|85198|85247|85197|22
1635444070000|2021-10-28 18:01:10|85247.7|85197.7|85248|85198|85248.1|85198.1|85247.6|85197.6|21
1635444080000|2021-10-28 18:01:20|85248.5|85198.5|85246.7|85196.7|85249.9|85199.9|85246.2|85196.2|35
1635444090000|2021-10-28 18:01:30|85246.4|85196.4|85247.7|85197.7|85247.7|85197.7|85246.4|85196.4|28
1635444100000|2021-10-28 18:01:40|85247.6|85197.6|85246.2|85196.2|85247.6|85197.6|85246.2|85196.2|22
1635444110000|2021-10-28 18:01:50|85246|85196|85251.8|85201.8|85252|85202|85246|85196|37
1635444120000|2021-10-28 18:02:00|85252|85202|85250.1|85200.1|85252.4|85202.4|85249.4|85199.4|32
1635444130000|2021-10-28 18:02:10|85250.2|85200.2|85249.2|85199.2|85250.2|85200.2|85249.2|85199.2|12
1635444140000|2021-10-28 18:02:20|85249.5|85199.5|85248.8|85198.8|85250.6|85200.6|85248.5|85198.5|27
1635444150000|2021-10-28 18:02:30|85248.9|85198.9|85249|85199|85249.2|85199.2|85247.8|85197.8|25
1635444160000|2021-10-28 18:02:40|85249.1|85199.1|85247.6|85197.6|85249.1|85199.1|85246.3|85196.3|34
1635444170000|2021-10-28 18:02:50|85247.5|85197.5|85245.3|85195.3|85248|85198|85245.2|85195.2|33
1635444180000|2021-10-28 18:03:00|85245.5|85195.5|85243.5|85193.5|85245.8|85195.8|85243.1|85193.1|29
1635444190000|2021-10-28 18:03:10|85243.8|85193.8|85229.9|85179.9|85243.8|85193.8|85229.9|85179.9|41
1635444200000|2021-10-28 18:03:20|85227.6|85177.6|85206.9|85156.9|85228|85178|85205.4|85155.4|68
1635444210000|2021-10-28 18:03:30|85207.1|85157.1|85203.5|85153.5|85207.3|85157.3|85199.7|85149.7|53
1635444220000|2021-10-28 18:03:40|85204.2|85154.2|85199.2|85149.2|85204.4|85154.4|85199.1|85149.1|39
1635444230000|2021-10-28 18:03:50|85199.6|85149.6|85206.2|85156.2|85207.9|85157.9|85199.6|85149.6|37
1635444240000|2021-10-28 18:04:00|85206.1|85156.1|85210|85160|85210.8|85160.8|85205.9|85155.9|37
1635444250000|2021-10-28 18:04:10|85210.3|85160.3|85208.7|85158.7|85210.9|85160.9|85208.7|85158.7|35
1635444260000|2021-10-28 18:04:20|85208.6|85158.6|85209.9|85159.9|85210.6|85160.6|85208.3|85158.3|33
1635444270000|2021-10-28 18:04:30|85209.8|85159.8|85209.8|85159.8|85210.1|85160.1|85209.2|85159.2|16
1635444280000|2021-10-28 18:04:40|85209.9|85159.9|85214.9|85164.9|85214.9|85164.9|85209.7|85159.7|51
1635444290000|2021-10-28 18:04:50|85214.8|85164.8|85204.4|85154.4|85214.9|85164.9|85203.4|85153.4|41
1635444300000|2021-10-28 18:05:00|85204.1|85154.1|85205.4|85155.4|85206.1|85156.1|85203.9|85153.9|37
1635444310000|2021-10-28 18:05:10|85205.6|85155.6|85205|85155|85205.8|85155.8|85204.7|85154.7|21
1635444320000|2021-10-28 18:05:20|85205.2|85155.2|85206.7|85156.7|85206.9|85156.9|85204.6|85154.6|27
1635444330000|2021-10-28 18:05:30|85206.8|85156.8|85205.4|85155.4|85206.8|85156.8|85205.2|85155.2|22
1635444340000|2021-10-28 18:05:40|85205.5|85155.5|85205|85155|85205.6|85155.6|85205|85155|17
1635444350000|2021-10-28 18:05:50|85205.4|85155.4|85214.6|85164.6|85214.6|85164.6|85204.9|85154.9|21
1635444360000|2021-10-28 18:06:00|85217.7|85167.7|85216.9|85166.9|85221|85171|85216.6|85166.6|45
1635444370000|2021-10-28 18:06:10|85216.8|85166.8|85216.3|85166.3|85217|85167|85216.2|85166.2|22
1635444380000|2021-10-28 18:06:20|85216.5|85166.5|85217|85167|85217.2|85167.2|85216.2|85166.2|13
1635444390000|2021-10-28 18:06:30|85216.6|85166.6|85219.8|85169.8|85220.9|85170.9|85216.6|85166.6|32
1635444400000|2021-10-28 18:06:40|85220.4|85170.4|85220.9|85170.9|85222|85172|85220.2|85170.2|28
1635444410000|2021-10-28 18:06:50|85221|85171|85219.9|85169.9|85221.1|85171.1|85219.9|85169.9|19
1635444420000|2021-10-28 18:07:00|85220.1|85170.1|85218.8|85168.8|85220.2|85170.2|85218.8|85168.8|16
1635444430000|2021-10-28 18:07:10|85220.1|85170.1|85218.9|85168.9|85220.3|85170.3|85217.3|85167.3|18
1635444440000|2021-10-28 18:07:20|85220.5|85170.5|85217.1|85167.1|85220.5|85170.5|85217.1|85167.1|13
1635444450000|2021-10-28 18:07:30|85217.2|85167.2|85217|85167|85217.3|85167.3|85216.8|85166.8|12
1635444460000|2021-10-28 18:07:40|85217.1|85167.1|85216.2|85166.2|85217.8|85167.8|85216.2|85166.2|13
1635444470000|2021-10-28 18:07:50|85216.1|85166.1|85216|85166|85216.7|85166.7|85215.7|85165.7|18
1635444480000|2021-10-28 18:08:00|85215.7|85165.7|85219.5|85169.5|85219.6|85169.6|85215.7|85165.7|24
1635444490000|2021-10-28 18:08:10|85219.1|85169.1|85218.5|85168.5|85219.5|85169.5|85217.5|85167.5|23
1635444500000|2021-10-28 18:08:20|85218.6|85168.6|85216.9|85166.9|85218.6|85168.6|85216.3|85166.3|20
1635444510000|2021-10-28 18:08:30|85216.6|85166.6|85215.7|85165.7|85217.2|85167.2|85215.7|85165.7|26
1635444520000|2021-10-28 18:08:40|85215.9|85165.9|85216.6|85166.6|85217.9|85167.9|85215.9|85165.9|28
1635444530000|2021-10-28 18:08:50|85217|85167|85219.2|85169.2|85219.7|85182.6|85206.9|85166.5|23
1635444540000|2021-10-28 18:09:00|85217.4|85167.4|85220.2|85170.2|85220.3|85170.3|85217.4|85167.4|26
1635444550000|2021-10-28 18:09:10|85220|85170|85217.6|85167.6|85221|85171|85217.4|85167.4|19
1635444560000|2021-10-28 18:09:20|85217.7|85167.7|85216.5|85166.5|85217.7|85167.7|85214.4|85164.4|27
1635444570000|2021-10-28 18:09:30|85216.6|85166.6|85214|85164|85216.7|85166.7|85213.5|85163.5|24
1635444580000|2021-10-28 18:09:40|85214.1|85164.1|85213.9|85163.9|85214.1|85164.1|85213.4|85163.4|22
1635444590000|2021-10-28 18:09:50|85214|85164|85213.3|85163.3|85214|85164|85213.1|85163.1|18
1635444600000|2021-10-28 18:10:00|85213.1|85163.1|85228.1|85178.1|85228.7|85178.7|85212.9|85162.9|56
1635444610000|2021-10-28 18:10:10|85228.2|85178.2|85232.4|85182.4|85232.4|85182.4|85228.2|85178.2|52
1635444620000|2021-10-28 18:10:20|85232|85182|85237.1|85187.1|85237.7|85187.7|85231.3|85181.3|30
1635444630000|2021-10-28 18:10:30|85237.5|85187.5|85236.5|85186.5|85238.6|85188.6|85236.5|85186.5|35
1635444640000|2021-10-28 18:10:40|85236.8|85186.8|85228.9|85178.9|85236.8|85186.8|85228.6|85178.6|40
1635444650000|2021-10-28 18:10:50|85229|85179|85228.2|85178.2|85230.5|85180.5|85227.9|85177.9|27
1635444660000|2021-10-28 18:11:00|85227.8|85177.8|85223.3|85173.3|85227.8|85177.8|85221.9|85171.9|35
1635444670000|2021-10-28 18:11:10|85223.5|85173.5|85223.3|85173.3|85224.5|85174.5|85222.3|85172.3|28
1635444680000|2021-10-28 18:11:20|85223.6|85173.6|85222.4|85172.4|85223.6|85173.6|85221.8|85171.8|28
1635444690000|2021-10-28 18:11:30|85222.5|85172.5|85224.6|85174.6|85225|85175|85222.5|85172.5|28
1635444700000|2021-10-28 18:11:40|85224.3|85174.3|85223|85173|85225.1|85175.1|85222.8|85172.8|32
1635444710000|2021-10-28 18:11:50|85223.1|85173.1|85223.2|85173.2|85223.6|85173.6|85222.7|85172.7|18
1635444720000|2021-10-28 18:12:00|85222.9|85172.9|85221.2|85171.2|85222.9|85172.9|85221.2|85171.2|21
1635444730000|2021-10-28 18:12:10|85221|85171|85219.8|85169.8|85221.2|85171.2|85218.4|85168.4|27
1635444740000|2021-10-28 18:12:20|85219.3|85169.3|85220.5|85170.5|85220.6|85170.6|85219.1|85169.1|16
1635444750000|2021-10-28 18:12:30|85220.4|85170.4|85223.6|85173.6|85223.7|85173.7|85220.4|85170.4|36
1635444760000|2021-10-28 18:12:40|85223.4|85173.4|85223.5|85173.5|85224.2|85174.2|85222.9|85172.9|27
1635444770000|2021-10-28 18:12:50|85223.9|85173.9|85222.5|85172.5|85224|85174|85222.1|85172.1|22
1635444780000|2021-10-28 18:13:00|85222.4|85172.4|85223.4|85173.4|85223.4|85173.4|85222|85172|21
1635444790000|2021-10-28 18:13:10|85223.3|85173.3|85224.2|85174.2|85224.8|85174.8|85223.1|85173.1|22
1635444800000|2021-10-28 18:13:20|85224.1|85174.1|85224.4|85174.4|85224.6|85174.6|85223.4|85173.4|22
1635444810000|2021-10-28 18:13:30|85224.3|85174.3|85224.1|85174.1|85224.3|85174.3|85223.1|85173.1|24
1635444820000|2021-10-28 18:13:40|85224|85174|85221.7|85171.7|85224|85174|85221.7|85171.7|25
1635444830000|2021-10-28 18:13:50|85221.5|85171.5|85224.1|85174.1|85224.2|85174.2|85220.4|85170.4|23
1635444840000|2021-10-28 18:14:00|85224.2|85174.2|85222.8|85172.8|85224.2|85174.2|85222.4|85172.4|29
1635444850000|2021-10-28 18:14:10|85222.9|85172.9|85223.1|85173.1|85223.3|85173.3|85222.6|85172.6|24
1635444860000|2021-10-28 18:14:20|85223.3|85173.3|85223.6|85173.6|85223.8|85173.8|85223.1|85173.1|20
1635444870000|2021-10-28 18:14:30|85223.7|85173.7|85223.5|85173.5|85223.8|85173.8|85223.2|85173.2|18
1635444880000|2021-10-28 18:14:40|85223.3|85173.3|85220.7|85170.7|85224|85174|85219.7|85169.7|38
1635444890000|2021-10-28 18:14:50|85221.3|85171.3|85218.2|85168.2|85221.3|85171.3|85217.3|85167.3|26
1635444900000|2021-10-28 18:15:00|85217.4|85167.4|85216|85166|85218.5|85168.5|85215.9|85165.9|37
1635444910000|2021-10-28 18:15:10|85215.9|85165.9|85216.5|85166.5|85216.7|85166.7|85215.6|85165.6|33
1635444920000|2021-10-28 18:15:20|85216.3|85166.3|85216.1|85166.1|85216.4|85166.4|85215.9|85165.9|14
1635444930000|2021-10-28 18:15:30|85216|85166|85217.3|85167.3|85217.9|85167.9|85216|85166|16
1635444940000|2021-10-28 18:15:40|85217.4|85167.4|85215.5|85165.5|85217.5|85167.5|85215.3|85165.3|20
1635444950000|2021-10-28 18:15:50|85215.2|85165.2|85215.5|85165.5|85216.4|85166.4|85214.9|85164.9|18
1635444960000|2021-10-28 18:16:00|85216.2|85166.2|85214.5|85164.5|85217.2|85167.2|85213.4|85163.4|34
1635444970000|2021-10-28 18:16:10|85215.5|85165.5|85215.7|85165.7|85215.9|85165.9|85213.2|85163.2|26
1635444980000|2021-10-28 18:16:20|85215.6|85165.6|85215|85165|85216.4|85166.4|85214.7|85164.7|21
1635444990000|2021-10-28 18:16:30|85214.7|85164.7|85215.6|85165.6|85215.9|85165.9|85214.4|85164.4|23
1635445000000|2021-10-28 18:16:40|85215.8|85165.8|85215.5|85165.5|85216|85166|85214.8|85164.8|15
1635445010000|2021-10-28 18:16:50|85215.7|85165.7|85203.6|85178.6|85216.7|85179.5|85201.6|85165.5|26
1635445020000|2021-10-28 18:17:00|85204|85179|85216.5|85166.5|85216.5|85179|85202.5|85165.5|22
1635445030000|2021-10-28 18:17:10|85216.2|85166.2|85215.5|85165.5|85216.4|85166.4|85214.3|85164.3|18
1635445040000|2021-10-28 18:17:20|85215|85165|85211.3|85161.3|85215.6|85165.6|85210.5|85160.5|43
1635445050000|2021-10-28 18:17:30|85211|85161|85208.1|85158.1|85211.6|85161.6|85206.6|85156.6|36
1635445060000|2021-10-28 18:17:40|85210.4|85160.4|85211.9|85161.9|85212.7|85162.7|85210.4|85160.4|25
1635445070000|2021-10-28 18:17:50|85211.8|85161.8|85211.8|85161.8|85212.2|85162.2|85211.3|85161.3|22
1635445080000|2021-10-28 18:18:00|85212|85162|85212|85162|85212.3|85162.3|85211.4|85161.4|33
1635445090000|2021-10-28 18:18:10|85211.9|85161.9|85212.2|85162.2|85212.3|85162.3|85211.5|85161.5|28
1635445100000|2021-10-28 18:18:20|85212.1|85162.1|85212.3|85162.3|85212.3|85162.3|85211.8|85161.8|16
1635445110000|2021-10-28 18:18:30|85212.4|85162.4|85211.8|85161.8|85213.4|85163.4|85211.6|85161.6|20
1635445120000|2021-10-28 18:18:40|85212.4|85162.4|85214.3|85164.3|85214.3|85164.3|85211.7|85161.7|23
1635445130000|2021-10-28 18:18:50|85214.4|85164.4|85211.4|85161.4|85214.4|85164.4|85211.3|85161.3|24
1635445140000|2021-10-28 18:19:00|85211.1|85161.1|85212.9|85162.9|85214|85164|85210.9|85160.9|23
1635445150000|2021-10-28 18:19:10|85213|85163|85211.8|85161.8|85213.4|85163.4|85211.8|85161.8|17
1635445160000|2021-10-28 18:19:20|85211.9|85161.9|85211.4|85161.4|85212.3|85162.3|85211.1|85161.1|22
1635445170000|2021-10-28 18:19:30|85210.9|85160.9|85215.4|85165.4|85215.4|85165.4|85210.9|85160.9|28
1635445180000|2021-10-28 18:19:40|85215.3|85165.3|85214.8|85164.8|85215.7|85165.7|85214.2|85164.2|21
1635445190000|2021-10-28 18:19:50|85214.3|85164.3|85215.8|85165.8|85216.8|85178.1|85202.4|85164|36
1635445200000|2021-10-28 18:20:00|85216|85166|85231|85181|85239|85191.1|85214.9|85164.9|64
1635445210000|2021-10-28 18:20:10|85231.4|85181.4|85233.5|85183.5|85234.7|85184.7|85229.5|85179.5|38
1635445220000|2021-10-28 18:20:20|85233.1|85183.1|85237|85187|85237|85187|85233.1|85183.1|39
1635445230000|2021-10-28 18:20:30|85236.9|85186.9|85236.2|85186.2|85237|85187|85235.1|85185.1|31
1635445240000|2021-10-28 18:20:40|85236.3|85186.3|85234.9|85184.9|85236.8|85186.8|85234.7|85184.7|17
1635445250000|2021-10-28 18:20:50|85234.8|85184.8|85236.6|85186.6|85236.6|85186.6|85234.8|85184.8|24
1635445260000|2021-10-28 18:21:00|85237.9|85187.9|85245.1|85195.1|85245.1|85195.1|85237.3|85187.3|24
1635445270000|2021-10-28 18:21:10|85248.2|85198.2|85256.9|85206.9|85259.3|85209.3|85246.3|85196.3|59
1635445280000|2021-10-28 18:21:20|85256.6|85206.6|85258.4|85208.4|85258.8|85208.8|85256.4|85206.4|31
1635445290000|2021-10-28 18:21:30|85258.5|85208.5|85264.9|85214.9|85267.7|85217.7|85258.5|85208.5|39
1635445300000|2021-10-28 18:21:40|85265.4|85215.4|85264.8|85214.8|85265.8|85215.8|85264.8|85214.8|30
1635445310000|2021-10-28 18:21:50|85265|85215|85264.1|85214.1|85265.2|85215.2|85263.5|85213.5|24
1635445320000|2021-10-28 18:22:00|85264.4|85214.4|85263.3|85213.3|85264.4|85214.4|85263|85213|40
1635445330000|2021-10-28 18:22:10|85263.5|85213.5|85260.3|85210.3|85263.6|85213.6|85259.2|85209.2|28
1635445340000|2021-10-28 18:22:20|85260.1|85210.1|85268.6|85218.6|85269.5|85219.5|85259.7|85209.7|34
1635445350000|2021-10-28 18:22:30|85269.4|85219.4|85264.9|85214.9|85269.5|85219.5|85263.2|85213.2|27
1635445360000|2021-10-28 18:22:40|85263.9|85213.9|85263.1|85213.1|85265.9|85215.9|85263.1|85213.1|29
1635445370000|2021-10-28 18:22:50|85262.6|85212.6|85261.7|85211.7|85263.7|85213.7|85260.1|85210.1|35
1635445380000|2021-10-28 18:23:00|85262.6|85212.6|85260.9|85210.9|85262.7|85212.7|85260.9|85210.9|29
1635445390000|2021-10-28 18:23:10|85261.1|85211.1|85261.1|85211.1|85262|85212|85260.8|85210.8|35
1635445400000|2021-10-28 18:23:20|85261.3|85211.3|85250.7|85225.7|85263.2|85226.6|85250.1|85209.8|30
1635445410000|2021-10-28 18:23:30|85250.1|85225.1|85262.3|85212.3|85264.3|85227.1|85250.1|85212.1|29
1635445420000|2021-10-28 18:23:40|85262.4|85212.4|85262|85212|85266.9|85216.9|85261.5|85211.5|40
1635445430000|2021-10-28 18:23:50|85263.1|85213.1|85260.4|85210.4|85264.1|85214.1|85260.4|85210.4|37
1635445440000|2021-10-28 18:24:00|85260.2|85210.2|85260.1|85210.1|85260.6|85210.6|85259.5|85209.5|35
1635445450000|2021-10-28 18:24:10|85259.7|85209.7|85260|85210|85260|85210|85259.2|85209.2|23
1635445460000|2021-10-28 18:24:20|85259.9|85209.9|85260|85210|85265.5|85215.5|85259.3|85209.3|45
1635445470000|2021-10-28 18:24:30|85259.6|85209.6|85260.8|85210.8|85261.2|85211.2|85258.5|85208.5|42
1635445480000|2021-10-28 18:24:40|85260.9|85210.9|85258.7|85208.7|85260.9|85210.9|85258.3|85208.3|38
1635445490000|2021-10-28 18:24:50|85258.5|85208.5|85258|85208|85258.7|85208.7|85256.1|85206.1|47
1635445500000|2021-10-28 18:25:00|85257.4|85207.4|85256.9|85206.9|85257.6|85207.6|85256.5|85206.5|29
1635445510000|2021-10-28 18:25:10|85257.2|85207.2|85256.4|85206.4|85257.3|85207.3|85256.2|85206.2|20
1635445520000|2021-10-28 18:25:20|85256.2|85206.2|85256.3|85206.3|85257.8|85207.8|85255.8|85205.8|31
1635445530000|2021-10-28 18:25:30|85256.9|85206.9|85258.9|85208.9|85260.5|85210.5|85256.1|85206.1|35
1635445540000|2021-10-28 18:25:40|85259.6|85209.6|85247.6|85197.6|85259.7|85209.7|85247.6|85197.6|53
1635445550000|2021-10-28 18:25:50|85247.5|85197.5|85246.3|85196.3|85248.7|85198.7|85246.1|85196.1|37
1635445560000|2021-10-28 18:26:00|85246.5|85196.5|85245|85195|85247.1|85197.1|85243.7|85193.7|46
1635445570000|2021-10-28 18:26:10|85244.9|85194.9|85243.1|85193.1|85245.6|85195.6|85242.6|85192.6|37
1635445580000|2021-10-28 18:26:20|85243|85193|85241.1|85191.1|85243.3|85193.3|85241.1|85191.1|35
1635445590000|2021-10-28 18:26:30|85241.2|85191.2|85240.6|85190.6|85243.3|85193.3|85240.6|85190.6|46
1635445600000|2021-10-28 18:26:40|85240.9|85190.9|85240.2|85190.2|85241.2|85191.2|85239.8|85189.8|29
1635445610000|2021-10-28 18:26:50|85240|85190|85238|85188|85241.5|85191.5|85238|85188|29
1635445620000|2021-10-28 18:27:00|85238.5|85188.5|85236.8|85186.8|85239.2|85189.2|85236.8|85186.8|28
1635445630000|2021-10-28 18:27:10|85236.7|85186.7|85236.6|85186.6|85237.8|85187.8|85236.2|85186.2|24
1635445640000|2021-10-28 18:27:20|85236.5|85186.5|85237.5|85187.5|85237.5|85187.5|85236.2|85186.2|18
1635445650000|2021-10-28 18:27:30|85237.1|85187.1|85238.8|85188.8|85239.2|85189.2|85236.8|85186.8|29
1635445660000|2021-10-28 18:27:40|85238.7|85188.7|85234.8|85184.8|85238.8|85188.8|85234.5|85184.5|46
1635445670000|2021-10-28 18:27:50|85234.3|85184.3|85235.1|85185.1|85235.2|85185.2|85233.4|85183.4|40
1635445680000|2021-10-28 18:28:00|85234.9|85184.9|85234|85184|85235.3|85185.3|85232.5|85182.5|34
1635445690000|2021-10-28 18:28:10|85234.2|85184.2|85233|85183|85234.6|85184.6|85232.6|85182.6|26
1635445700000|2021-10-28 18:28:20|85231.3|85181.3|85231.7|85181.7|85232.3|85182.3|85229.7|85179.7|38
1635445710000|2021-10-28 18:28:30|85232|85182|85232.1|85182.1|85238.2|85188.2|85229.9|85179.9|49
1635445720000|2021-10-28 18:28:40|85232|85182|85234|85184|85234|85184|85231.1|85181.1|27
1635445730000|2021-10-28 18:28:50|85233.9|85183.9|85235.7|85185.7|85238.8|85188.8|85233.8|85183.8|45
1635445740000|2021-10-28 18:29:00|85235.6|85185.6|85235.5|85185.5|85235.8|85185.8|85235|85185|34
1635445750000|2021-10-28 18:29:10|85235.3|85185.3|85234.4|85184.4|85235.6|85185.6|85234.1|85184.1|24
1635445760000|2021-10-28 18:29:20|85234.3|85184.3|85233.6|85183.6|85234.3|85184.3|85233.3|85183.3|17
1635445770000|2021-10-28 18:29:30|85233.4|85183.4|85234.6|85184.6|85234.8|85184.8|85233.2|85183.2|20
1635445780000|2021-10-28 18:29:40|85234.7|85184.7|85235.6|85185.6|85237|85187|85234.7|85184.7|19
1635445790000|2021-10-28 18:29:50|85235.8|85185.8|85237.7|85187.7|85237.8|85187.8|85235.8|85185.8|18
1635445800000|2021-10-28 18:30:00|85237.8|85187.8|85238.1|85188.1|85238.8|85188.8|85237.8|85187.8|15
1635445810000|2021-10-28 18:30:10|85235.1|85185.1|85236|85186|85237.6|85187.6|85234.5|85184.5|32
1635445820000|2021-10-28 18:30:20|85236.1|85186.1|85243.5|85193.5|85243.5|85193.5|85236|85186|36
1635445830000|2021-10-28 18:30:30|85243.4|85193.4|85242.8|85192.8|85244.2|85194.2|85241.6|85191.6|31
1635445840000|2021-10-28 18:30:40|85242.7|85192.7|85242.4|85192.4|85243.4|85193.4|85242.3|85192.3|19
1635445850000|2021-10-28 18:30:50|85242.8|85192.8|85242.3|85192.3|85242.8|85192.8|85242.2|85192.2|15
1635445860000|2021-10-28 18:31:00|85242.4|85192.4|85241.6|85191.6|85243.5|85193.5|85241.5|85191.5|31
1635445870000|2021-10-28 18:31:10|85241.5|85191.5|85241.1|85191.1|85241.5|85191.5|85239.8|85189.8|27
1635445880000|2021-10-28 18:31:20|85240.9|85190.9|85238.5|85188.5|85241|85191|85238.1|85188.1|20
1635445890000|2021-10-28 18:31:30|85238.8|85188.8|85237.4|85187.4|85239.9|85189.9|85237.4|85187.4|21
1635445900000|2021-10-28 18:31:40|85237.2|85187.2|85237.7|85187.7|85239.2|85189.2|85237.2|85187.2|23
1635445910000|2021-10-28 18:31:50|85238|85188|85237.4|85187.4|85238.1|85188.1|85236.6|85186.6|19
1635445920000|2021-10-28 18:32:00|85237.1|85187.1|85230.6|85180.6|85237.1|85187.1|85230.3|85180.3|34
1635445930000|2021-10-28 18:32:10|85230.7|85180.7|85230.1|85180.1|85231.7|85181.7|85229.6|85179.6|34
1635445940000|2021-10-28 18:32:20|85230|85180|85228.8|85178.8|85231.2|85181.2|85228.7|85178.7|32
1635445950000|2021-10-28 18:32:30|85228.7|85178.7|85229.6|85179.6|85229.7|85179.7|85228.1|85178.1|37
1635445960000|2021-10-28 18:32:40|85230|85180|85228.7|85178.7|85230.7|85180.7|85228.2|85178.2|27
1635445970000|2021-10-28 18:32:50|85228.6|85178.6|85230.2|85180.2|85230.4|85180.4|85226.4|85176.4|30
1635445980000|2021-10-28 18:33:00|85229.8|85179.8|85229.5|85179.5|85230.6|85180.6|85228.6|85178.6|28
1635445990000|2021-10-28 18:33:10|85229.7|85179.7|85228.3|85178.3|85230.2|85180.2|85228|85178|22
1635446000000|2021-10-28 18:33:20|85228.1|85178.1|85227.5|85177.5|85228.6|85178.6|85225.9|85175.9|33
1635446010000|2021-10-28 18:33:30|85227.3|85177.3|85226.8|85176.8|85227.7|85177.7|85226.7|85176.7|31
1635446020000|2021-10-28 18:33:40|85226.7|85176.7|85226.8|85176.8|85227.1|85177.1|85225.8|85175.8|24
1635446030000|2021-10-28 18:33:50|85226.9|85176.9|85228.5|85178.5|85228.5|85178.5|85226.8|85176.8|24
1635446040000|2021-10-28 18:34:00|85228.2|85178.2|85230|85180|85231.5|85181.5|85228.1|85178.1|35
1635446050000|2021-10-28 18:34:10|85230.1|85180.1|85229.8|85179.8|85230.4|85180.4|85228.4|85178.4|28
1635446060000|2021-10-28 18:34:20|85229.5|85179.5|85225.9|85175.9|85229.5|85179.5|85225.8|85175.8|40
1635446070000|2021-10-28 18:34:30|85226.1|85176.1|85225.4|85175.4|85227.2|85177.2|85224.6|85174.6|41
1635446080000|2021-10-28 18:34:40|85224.8|85174.8|85226.1|85176.1|85226.3|85176.3|85224.7|85174.7|21
1635446090000|2021-10-28 18:34:50|85226|85176|85225.1|85175.1|85226.9|85176.9|85224|85174|27
1635446100000|2021-10-28 18:35:00|85225.6|85175.6|85226.7|85176.7|85226.7|85188.7|85213.3|85174.3|35
1635446110000|2021-10-28 18:35:10|85226.9|85176.9|85226.9|85176.9|85226.9|85188.6|85212.3|85175.6|25
1635446120000|2021-10-28 18:35:20|85227.1|85177.1|85227.1|85177.1|85229.2|85179.2|85225.4|85175.4|34
1635446130000|2021-10-28 18:35:30|85226.6|85176.6|85225.4|85175.4|85227.5|85177.5|85224.8|85174.8|22
1635446140000|2021-10-28 18:35:40|85225.2|85175.2|85225.5|85175.5|85226|85176|85225.2|85175.2|17
1635446150000|2021-10-28 18:35:50|85225.6|85175.6|85213.5|85188.5|85226|85188.7|85212.9|85175.1|13
1635446160000|2021-10-28 18:36:00|85212.7|85187.7|85227.3|85177.3|85227.3|85188.6|85212.1|85175.1|33
1635446170000|2021-10-28 18:36:10|85227.5|85177.5|85226.8|85176.8|85227.5|85177.5|85226.6|85176.6|18
1635446180000|2021-10-28 18:36:20|85227|85177|85227|85177|85227.9|85177.9|85226.7|85176.7|26
1635446190000|2021-10-28 18:36:30|85226.9|85176.9|85227.1|85177.1|85227.8|85177.8|85226.6|85176.6|14
1635446200000|2021-10-28 18:36:40|85227.9|85177.9|85224.2|85174.2|85227.9|85177.9|85223.2|85173.2|36
1635446210000|2021-10-28 18:36:50|85224.7|85174.7|85224.5|85174.5|85225|85175|85224.1|85174.1|14
1635446220000|2021-10-28 18:37:00|85224.4|85174.4|85224.4|85174.4|85224.7|85174.7|85224.2|85174.2|9
1635446230000|2021-10-28 18:37:10|85224.3|85174.3|85224.4|85174.4|85225|85175|85222.7|85172.7|29
1635446240000|2021-10-28 18:37:20|85224|85174|85210.9|85185.9|85224.2|85186.5|85209.3|85174|31
1635446250000|2021-10-28 18:37:30|85211.5|85186.5|85223.7|85173.7|85224.9|85189.6|85210.4|85173.7|42
1635446260000|2021-10-28 18:37:40|85223.8|85173.8|85223.8|85173.8|85224.7|85174.7|85223.4|85173.4|27
1635446270000|2021-10-28 18:37:50|85223.9|85173.9|85222.8|85172.8|85223.9|85173.9|85222.6|85172.6|24
1635446280000|2021-10-28 18:38:00|85223.1|85173.1|85222.5|85172.5|85223.7|85173.7|85221.5|85171.5|18
1635446290000|2021-10-28 18:38:10|85209.3|85184.3|85212.6|85187.6|85212.6|85187.6|85209.1|85184.1|29
1635446300000|2021-10-28 18:38:20|85212.3|85187.3|85226.4|85176.4|85226.6|85187.8|85211.9|85174.1|35
1635446310000|2021-10-28 18:38:30|85226.5|85176.5|85226.1|85176.1|85226.6|85176.6|85225.8|85175.8|9
1635446320000|2021-10-28 18:38:40|85226.4|85176.4|85229.2|85179.2|85229.8|85179.8|85226|85176|19
1635446330000|2021-10-28 18:38:50|85227.9|85177.9|85227.8|85177.8|85229.3|85179.3|85227.8|85177.8|20
1635446340000|2021-10-28 18:39:00|85229|85179|85227.7|85177.7|85229.1|85179.1|85227.6|85177.6|26
1635446350000|2021-10-28 18:39:10|85227.9|85177.9|85227.9|85177.9|85228.2|85178.2|85227.3|85177.3|25
1635446360000|2021-10-28 18:39:20|85227.6|85177.6|85224.2|85174.2|85228|85178|85223.8|85173.8|28
1635446370000|2021-10-28 18:39:30|85224.7|85174.7|85220.3|85170.3|85224.8|85174.8|85220|85170|24
1635446380000|2021-10-28 18:39:40|85220|85170|85220.8|85170.8|85220.8|85170.8|85219.6|85169.6|26
1635446390000|2021-10-28 18:39:50|85220.5|85170.5|85220.8|85170.8|85221.1|85171.1|85219.8|85169.8|21
1635446400000|2021-10-28 18:40:00|85220.9|85170.9|85221.4|85171.4|85221.4|85171.4|85220.5|85170.5|17
1635446410000|2021-10-28 18:40:10|85221.7|85171.7|85220.8|85170.8|85221.8|85171.8|85220.3|85170.3|16
1635446420000|2021-10-28 18:40:20|85220.2|85170.2|85231.2|85181.2|85232.1|85182.1|85220.2|85170.2|43
1635446430000|2021-10-28 18:40:30|85231.5|85181.5|85230.4|85180.4|85232.3|85182.3|85230.4|85180.4|28
1635446440000|2021-10-28 18:40:40|85230.3|85180.3|85229.7|85179.7|85231.5|85181.5|85229.2|85179.2|33
1635446450000|2021-10-28 18:40:50|85229.4|85179.4|85229.3|85179.3|85230|85180|85228.8|85178.8|24
1635446460000|2021-10-28 18:41:00|85229.6|85179.6|85231.7|85181.7|85231.7|85181.7|85229.4|85179.4|33
1635446470000|2021-10-28 18:41:10|85232.8|85182.8|85215.7|85190.7|85232.8|85190.7|85214.1|85177|30
1635446480000|2021-10-28 18:41:20|85215.2|85190.2|85214.4|85189.4|85215.5|85190.5|85212.4|85187.4|34
1635446490000|2021-10-28 18:41:30|85214.7|85189.7|85232.5|85182.5|85232.9|85189.7|85214|85176.6|37
1635446500000|2021-10-28 18:41:40|85233|85183|85230.3|85180.3|85233.2|85183.2|85229.8|85179.8|34
1635446510000|2021-10-28 18:41:50|85230.1|85180.1|85226.7|85176.7|85230.8|85180.8|85226.1|85176.1|36
1635446520000|2021-10-28 18:42:00|85226.4|85176.4|85228.2|85178.2|85229|85179|85226|85176|27
1635446530000|2021-10-28 18:42:10|85228.4|85178.4|85223.2|85173.2|85228.4|85186|85209.5|85172.9|45
1635446540000|2021-10-28 18:42:20|85223.3|85173.3|85224|85174|85224.3|85174.3|85221.2|85171.2|30
1635446550000|2021-10-28 18:42:30|85224.1|85174.1|85228.2|85178.2|85228.3|85178.3|85223.6|85173.6|36
1635446560000|2021-10-28 18:42:40|85227.2|85177.2|85223.4|85173.4|85227.3|85177.3|85223.3|85173.3|37
1635446570000|2021-10-28 18:42:50|85223.5|85173.5|85223.6|85173.6|85223.6|85173.6|85222.8|85172.8|19
1635446580000|2021-10-28 18:43:00|85223.7|85173.7|85222.3|85172.3|85224.9|85174.9|85221.9|85171.9|27
1635446590000|2021-10-28 18:43:10|85222.6|85172.6|85222.5|85172.5|85223|85173|85221|85171|22
1635446600000|2021-10-28 18:43:20|85223|85173|85219.2|85169.2|85223|85173|85218.9|85168.9|28
1635446610000|2021-10-28 18:43:30|85219|85169|85203.1|85178.1|85219.1|85178.2|85203.1|85164.5|40
1635446620000|2021-10-28 18:43:40|85203.3|85178.3|85215.3|85165.3|85215.3|85178.3|85201.8|85164.7|32
1635446630000|2021-10-28 18:43:50|85215.1|85165.1|85215.5|85165.5|85215.6|85165.6|85214.8|85164.8|14
1635446640000|2021-10-28 18:44:00|85215.4|85165.4|85214.2|85164.2|85215.5|85165.5|85214|85164|31
1635446650000|2021-10-28 18:44:10|85213.9|85163.9|85202.4|85177.4|85215.1|85178.3|85201.4|85163.7|28
1635446660000|2021-10-28 18:44:20|85202.5|85177.5|85202.9|85177.9|85203.3|85178.3|85202.3|85177.3|18
1635446670000|2021-10-28 18:44:30|85203.3|85178.3|85212.8|85162.8|85215.4|85178.3|85202.5|85162.8|23
1635446680000|2021-10-28 18:44:40|85212.4|85162.4|85211.1|85161.1|85212.4|85162.4|85210.5|85160.5|38
1635446690000|2021-10-28 18:44:50|85211.2|85161.2|85211.6|85161.6|85212|85162|85210.7|85160.7|42
1635446700000|2021-10-28 18:45:00|85211.5|85161.5|85210.3|85160.3|85211.6|85161.6|85210.2|85160.2|33
1635446710000|2021-10-28 18:45:10|85211.1|85161.1|85210.6|85160.6|85211.2|85161.2|85210.3|85160.3|23
1635446720000|2021-10-28 18:45:20|85210.9|85160.9|85211|85161|85211.2|85161.2|85210.6|85160.6|23
1635446730000|2021-10-28 18:45:30|85210.8|85160.8|85210.8|85160.8|85211.6|85161.6|85210.2|85160.2|21
1635446740000|2021-10-28 18:45:40|85210.7|85160.7|85210.9|85160.9|85211.2|85161.2|85210.5|85160.5|24
1635446750000|2021-10-28 18:45:50|85210.7|85160.7|85209.8|85159.8|85210.7|85160.7|85209.1|85159.1|18
1635446760000|2021-10-28 18:46:00|85210|85160|85209.4|85159.4|85210.2|85160.2|85209.1|85159.1|14
1635446770000|2021-10-28 18:46:10|85208.8|85158.8|85210|85160|85210.2|85160.2|85208.6|85158.6|15
1635446780000|2021-10-28 18:46:20|85209.8|85159.8|85209.8|85159.8|85210.5|85160.5|85208.7|85158.7|20
1635446790000|2021-10-28 18:46:30|85210|85160|85209.9|85159.9|85210.2|85160.2|85209.5|85159.5|21
1635446800000|2021-10-28 18:46:40|85209.2|85159.2|85209.8|85159.8|85209.8|85159.8|85208.8|85158.8|13
1635446810000|2021-10-28 18:46:50|85209.7|85159.7|85210.2|85160.2|85210.8|85172.6|85196.5|85159.7|16
1635446820000|2021-10-28 18:47:00|85210.3|85160.3|85197.1|85172.1|85210.6|85172.7|85197.1|85159.1|20
1635446830000|2021-10-28 18:47:10|85197|85172|85210.2|85160.2|85210.5|85172.2|85196.8|85159.9|15
1635446840000|2021-10-28 18:47:20|85209.9|85159.9|85197.7|85172.7|85210.3|85172.7|85197.1|85159.4|17
1635446850000|2021-10-28 18:47:30|85197.3|85172.3|85198.1|85173.1|85198.2|85173.2|85197.2|85172.2|19
1635446860000|2021-10-28 18:47:40|85198.2|85173.2|85199.4|85174.4|85201.1|85176.1|85197.1|85172.1|27
1635446870000|2021-10-28 18:47:50|85200.9|85175.9|85203|85178|85203|85178|85199.9|85174.9|13
1635446880000|2021-10-28 18:48:00|85204.5|85179.5|85217.1|85167.1|85218.9|85180.5|85204.4|85167.1|28
1635446890000|2021-10-28 18:48:10|85217.2|85167.2|85214.7|85164.7|85217.3|85167.3|85214.5|85164.5|27
1635446900000|2021-10-28 18:48:20|85214.9|85164.9|85202.3|85177.3|85215.1|85178|85199.3|85163.4|40
1635446910000|2021-10-28 18:48:30|85202.6|85177.6|85204.2|85179.2|85204.7|85179.7|85202|85177|20
1635446920000|2021-10-28 18:48:40|85204|85179|85204.5|85179.5|85204.9|85179.9|85203.5|85178.5|24
1635446930000|2021-10-28 18:48:50|85204.7|85179.7|85200.9|85175.9|85204.7|85179.7|85200.9|85175.9|36
1635446940000|2021-10-28 18:49:00|85200.6|85175.6|85200.4|85175.4|85201.2|85176.2|85200.2|85175.2|34
1635446950000|2021-10-28 18:49:10|85200.2|85175.2|85210.8|85160.8|85213|85175.4|85200|85160.8|25
1635446960000|2021-10-28 18:49:20|85210.7|85160.7|85198.5|85173.5|85210.8|85173.5|85197.5|85160.5|20
1635446970000|2021-10-28 18:49:30|85198.4|85173.4|85205.7|85155.7|85209.4|85173.8|85197.8|85155.4|36
1635446980000|2021-10-28 18:49:40|85205.5|85155.5|85194.6|85169.6|85205.8|85169.6|85192.9|85155.5|24
1635446990000|2021-10-28 18:49:50|85194.4|85169.4|85200.2|85150.2|85206.3|85169.4|85190.5|85150.2|30
1635447000000|2021-10-28 18:50:00|85199.7|85149.7|85200.4|85150.4|85201|85151|85199.5|85149.5|39
1635447010000|2021-10-28 18:50:10|85200.3|85150.3|85199.9|85149.9|85200.8|85150.8|85198|85148|24
1635447020000|2021-10-28 18:50:20|85200|85150|85196|85146|85200|85150|85195.8|85145.8|18
1635447030000|2021-10-28 18:50:30|85195.8|85145.8|85189|85164|85202.1|85164.7|85188|85143.2|48
1635447040000|2021-10-28 18:50:40|85188.6|85163.6|85190.8|85165.8|85202.1|85165.8|85188.4|85151.4|28
1635447050000|2021-10-28 18:50:50|85190.6|85165.6|85204.8|85154.8|85204.9|85165.6|85190.4|85151.3|21
1635447060000|2021-10-28 18:51:00|85193.8|85168.8|85208.3|85158.3|85209.8|85169|85193.8|85157.1|33
1635447070000|2021-10-28 18:51:10|85209|85159|85208.8|85158.8|85209.1|85159.1|85208|85158|16
1635447080000|2021-10-28 18:51:20|85209.3|85159.3|85207.7|85157.7|85209.3|85159.3|85206.5|85156.5|19
1635447090000|2021-10-28 18:51:30|85207.9|85157.9|85193.9|85168.9|85208|85169.4|85193.1|85155.6|40
1635447100000|2021-10-28 18:51:40|85193.8|85168.8|85208.9|85158.9|85210.6|85170|85193.3|85157.5|36
1635447110000|2021-10-28 18:51:50|85208.7|85158.7|85209.8|85159.8|85209.8|85159.8|85208.2|85158.2|27
1635447120000|2021-10-28 18:52:00|85209.6|85159.6|85211.1|85161.1|85211.4|85161.4|85208.8|85158.8|25
1635447130000|2021-10-28 18:52:10|85210.8|85160.8|85210.3|85160.3|85211.2|85161.2|85210.3|85160.3|18
1635447140000|2021-10-28 18:52:20|85210.6|85160.6|85214|85164|85215.1|85165.1|85210.6|85160.6|38
1635447150000|2021-10-28 18:52:30|85213.7|85163.7|85211.8|85161.8|85214.4|85164.4|85211.8|85161.8|22
1635447160000|2021-10-28 18:52:40|85211.9|85161.9|85210.6|85160.6|85212.1|85162.1|85210.5|85160.5|24
1635447170000|2021-10-28 18:52:50|85209.9|85159.9|85212.5|85162.5|85213.1|85175.1|85198.1|85159.9|29
1635447180000|2021-10-28 18:53:00|85213.2|85163.2|85204.9|85179.9|85216|85180.1|85202.7|85163.1|30
1635447190000|2021-10-28 18:53:10|85204.5|85179.5|85202.9|85177.9|85206|85181|85202.9|85177.9|39
1635447200000|2021-10-28 18:53:20|85203|85178|85202.9|85177.9|85203|85178|85201.3|85176.3|25
1635447210000|2021-10-28 18:53:30|85202.8|85177.8|85202|85177|85202.9|85177.9|85201.2|85176.2|22
1635447220000|2021-10-28 18:53:40|85202.1|85177.1|85201.9|85176.9|85204.5|85179.5|85201|85176|28
1635447230000|2021-10-28 18:53:50|85213|85163|85199.7|85174.7|85215.2|85177.6|85199.6|85162.5|25
1635447240000|2021-10-28 18:54:00|85200.6|85175.6|85200.9|85175.9|85201.4|85176.4|85200.2|85175.2|23
1635447250000|2021-10-28 18:54:10|85200.4|85175.4|85200.3|85175.3|85201.2|85176.2|85200.3|85175.3|14
1635447260000|2021-10-28 18:54:20|85200.7|85175.7|85200.7|85175.7|85201.2|85176.2|85199.8|85174.8|22
1635447270000|2021-10-28 18:54:30|85213.3|85163.3|85212.1|85162.1|85213.3|85163.3|85210.8|85160.8|26
1635447280000|2021-10-28 18:54:40|85212.2|85162.2|85212.8|85162.8|85213.1|85163.1|85212|85162|24
1635447290000|2021-10-28 18:54:50|85212.6|85162.6|85213|85163|85213.2|85163.2|85212.1|85162.1|22
1635447300000|2021-10-28 18:55:00|85212.9|85162.9|85211.4|85161.4|85212.9|85162.9|85209.9|85159.9|29
1635447310000|2021-10-28 18:55:10|85211.3|85161.3|85198|85173|85211.5|85173.1|85196.9|85160|25
1635447320000|2021-10-28 18:55:20|85210.9|85160.9|85202.8|85177.8|85213.3|85177.8|85199.4|85160.4|39
1635447330000|2021-10-28 18:55:30|85202.3|85177.3|85213.7|85163.7|85214.6|85177.7|85201.4|85163.5|32
1635447340000|2021-10-28 18:55:40|85213.8|85163.8|85213.8|85163.8|85214.7|85164.7|85213.3|85163.3|33
1635447350000|2021-10-28 18:55:50|85213.9|85163.9|85217.3|85167.3|85217.5|85167.5|85213.9|85163.9|33
1635447360000|2021-10-28 18:56:00|85216.8|85166.8|85215.8|85165.8|85217|85167|85214.4|85164.4|24
1635447370000|2021-10-28 18:56:10|85216.6|85166.6|85214.6|85164.6|85216.6|85166.6|85214.2|85164.2|14
1635447380000|2021-10-28 18:56:20|85214.9|85164.9|85213.4|85163.4|85215.5|85165.5|85213.4|85163.4|20
1635447390000|2021-10-28 18:56:30|85213.5|85163.5|85213.8|85163.8|85214.4|85164.4|85213.1|85163.1|19
1635447400000|2021-10-28 18:56:40|85214|85164|85201.5|85176.5|85214|85178.7|85200.5|85161.9|34
1635447410000|2021-10-28 18:56:50|85214.1|85164.1|85211.3|85161.3|85214.1|85174.3|85198.3|85158.9|37
1635447420000|2021-10-28 18:57:00|85211.1|85161.1|85209.3|85159.3|85211.1|85161.1|85208.4|85158.4|35
1635447430000|2021-10-28 18:57:10|85209.2|85159.2|85208.3|85158.3|85210.3|85160.3|85208.3|85158.3|31
1635447440000|2021-10-28 18:57:20|85209.4|85159.4|85205.9|85155.9|85209.4|85159.4|85205.9|85155.9|26
1635447450000|2021-10-28 18:57:30|85205.8|85155.8|85199.4|85149.4|85205.8|85155.8|85198.2|85148.2|40
1635447460000|2021-10-28 18:57:40|85198.5|85148.5|85197.5|85147.5|85200.7|85150.7|85196.4|85146.4|29
1635447470000|2021-10-28 18:57:50|85197.2|85147.2|85199.5|85149.5|85201.1|85151.1|85196.8|85146.8|31
1635447480000|2021-10-28 18:58:00|85200|85150|85200.8|85150.8|85201|85151|85195.8|85145.8|45
1635447490000|2021-10-28 18:58:10|85198.6|85148.6|85202.4|85152.4|85202.4|85152.4|85197.1|85147.1|33
1635447500000|2021-10-28 18:58:20|85203.1|85153.1|85203.9|85153.9|85204.6|85154.6|85202.8|85152.8|40
1635447510000|2021-10-28 18:58:30|85203.6|85153.6|85201.9|85151.9|85204.7|85154.7|85200.9|85150.9|26
1635447520000|2021-10-28 18:58:40|85202.7|85152.7|85201|85151|85205.8|85166.8|85190.4|85150.6|40
1635447530000|2021-10-28 18:58:50|85200.8|85150.8|85198.4|85148.4|85202|85164|85185.5|85148.2|43
1635447540000|2021-10-28 18:59:00|85198|85148|85198.8|85148.8|85198.8|85148.8|85195|85145|43
1635447550000|2021-10-28 18:59:10|85199|85149|85206.3|85156.3|85206.3|85169.2|85190.9|85148.6|47
1635447560000|2021-10-28 18:59:20|85206|85156|85209.5|85159.5|85209.5|85169.6|85191.1|85155.6|51
1635447570000|2021-10-28 18:59:30|85210|85160|85208.3|85158.3|85210|85160|85205.8|85155.8|47
1635447580000|2021-10-28 18:59:40|85208.4|85158.4|85200.5|85175.5|85210.1|85175.8|85198.7|85156.5|49
1635447590000|2021-10-28 18:59:50|85200.9|85175.9|85216|85166|85217.4|85177.3|85199.3|85161.7|56
1635447600000|2021-10-28 19:00:00|85215.9|85165.9|85214.6|85164.6|85216.9|85166.9|85214.3|85164.3|47
1635447610000|2021-10-28 19:00:10|85214.7|85164.7|85216.6|85166.6|85216.9|85166.9|85213.6|85163.6|36
1635447620000|2021-10-28 19:00:20|85216.7|85166.7|85215.7|85165.7|85217.3|85167.3|85215.6|85165.6|25
1635447630000|2021-10-28 19:00:30|85215.5|85165.5|85217.1|85167.1|85218.5|85178.2|85201.2|85163|48
1635447640000|2021-10-28 19:00:40|85217.4|85167.4|85213.3|85163.3|85217.9|85167.9|85212.1|85162.1|42
1635447650000|2021-10-28 19:00:50|85213.4|85163.4|85213.7|85163.7|85214.1|85164.1|85212.9|85162.9|30
1635447660000|2021-10-28 19:01:00|85213.9|85163.9|85219.5|85169.5|85219.5|85169.5|85213.9|85163.9|33
1635447670000|2021-10-28 19:01:10|85219.4|85169.4|85221.9|85171.9|85226.5|85186.1|85209.3|85168.8|52
1635447680000|2021-10-28 19:01:20|85222.2|85172.2|85221.6|85171.6|85223.6|85173.6|85220.4|85170.4|35
1635447690000|2021-10-28 19:01:30|85221.4|85171.4|85222.1|85172.1|85222.5|85172.5|85220.2|85170.2|36
1635447700000|2021-10-28 19:01:40|85222.2|85172.2|85225.9|85175.9|85228.9|85178.9|85221.2|85171.2|49
1635447710000|2021-10-28 19:01:50|85226.2|85176.2|85229.1|85179.1|85234.7|85184.7|85225.2|85175.2|47
1635447720000|2021-10-28 19:02:00|85229.4|85179.4|85228.6|85178.6|85230.1|85180.1|85228.3|85178.3|37
1635447730000|2021-10-28 19:02:10|85228.7|85178.7|85233.1|85183.1|85233.1|85183.1|85228.1|85178.1|22
1635447740000|2021-10-28 19:02:20|85233.2|85183.2|85241.2|85191.2|85243.9|85193.9|85232.4|85182.4|41
1635447750000|2021-10-28 19:02:30|85241.8|85191.8|85243.1|85193.1|85244|85194|85241.3|85191.3|42
1635447760000|2021-10-28 19:02:40|85243.6|85193.6|85243|85193|85243.6|85193.6|85242.5|85192.5|23
1635447770000|2021-10-28 19:02:50|85242.9|85192.9|85245.7|85195.7|85247.5|85197.5|85242.9|85192.9|32
1635447780000|2021-10-28 19:03:00|85246.5|85196.5|85247.5|85197.5|85248.4|85198.4|85246.3|85196.3|33
1635447790000|2021-10-28 19:03:10|85247.6|85197.6|85247.3|85197.3|85248.4|85198.4|85247.2|85197.2|27
1635447800000|2021-10-28 19:03:20|85247.5|85197.5|85245.9|85195.9|85247.9|85197.9|85244.8|85194.8|34
1635447810000|2021-10-28 19:03:30|85246.2|85196.2|85244.8|85194.8|85246.3|85196.3|85244.5|85194.5|32
1635447820000|2021-10-28 19:03:40|85244.5|85194.5|85244.6|85194.6|85245.4|85195.4|85243.8|85193.8|29
1635447830000|2021-10-28 19:03:50|85244.3|85194.3|85244.5|85194.5|85245.4|85195.4|85244.3|85194.3|20
1635447840000|2021-10-28 19:04:00|85244.7|85194.7|85242.4|85192.4|85244.8|85194.8|85241.4|85191.4|29
1635447850000|2021-10-28 19:04:10|85242.6|85192.6|85242.4|85192.4|85243.2|85193.2|85242|85192|31
1635447860000|2021-10-28 19:04:20|85242.6|85192.6|85243.1|85193.1|85243.3|85193.3|85242.2|85192.2|25
1635447870000|2021-10-28 19:04:30|85243.2|85193.2|85242.4|85192.4|85243.3|85193.3|85242.2|85192.2|19
1635447880000|2021-10-28 19:04:40|85242.7|85192.7|85243.2|85193.2|85243.2|85193.2|85241.8|85191.8|22
1635447890000|2021-10-28 19:04:50|85243.4|85193.4|85234.9|85184.9|85244|85206|85230.5|85183.8|31
1635447900000|2021-10-28 19:05:00|85236.9|85186.9|85234.9|85184.9|85239.3|85189.3|85234.9|85184.9|41
1635447910000|2021-10-28 19:05:10|85235.1|85185.1|85236.4|85186.4|85236.4|85186.4|85234.2|85184.2|26
1635447920000|2021-10-28 19:05:20|85236.2|85186.2|85235.3|85185.3|85236.2|85186.2|85234.7|85184.7|23
1635447930000|2021-10-28 19:05:30|85235.4|85185.4|85230.2|85180.2|85235.4|85185.4|85230.2|85180.2|28
1635447940000|2021-10-28 19:05:40|85231.4|85181.4|85232.6|85182.6|85234.4|85184.4|85230.2|85180.2|38
1635447950000|2021-10-28 19:05:50|85232.4|85182.4|85234.4|85184.4|85235.1|85185.1|85232.4|85182.4|31
1635447960000|2021-10-28 19:06:00|85233.7|85183.7|85235.6|85185.6|85237|85187|85232.7|85182.7|36
1635447970000|2021-10-28 19:06:10|85235.1|85185.1|85236.1|85186.1|85237|85187|85235.1|85185.1|24
1635447980000|2021-10-28 19:06:20|85236.4|85186.4|85238.1|85188.1|85240.8|85190.8|85236.3|85186.3|37
1635447990000|2021-10-28 19:06:30|85238.9|85188.9|85237.3|85187.3|85239|85189|85236.8|85186.8|38
1635448000000|2021-10-28 19:06:40|85237.2|85187.2|85237.7|85187.7|85237.9|85187.9|85236.8|85186.8|26
1635448010000|2021-10-28 19:06:50|85237.3|85187.3|85236.5|85186.5|85237.5|85187.5|85236.4|85186.4|22
1635448020000|2021-10-28 19:07:00|85237|85187|85234.4|85184.4|85237|85200.4|85224.8|85181.9|33
1635448030000|2021-10-28 19:07:10|85235.2|85185.2|85233.3|85183.3|85235.3|85185.3|85233.3|85183.3|30
1635448040000|2021-10-28 19:07:20|85233.2|85183.2|85231.5|85181.5|85233.9|85183.9|85231.4|85181.4|31
1635448050000|2021-10-28 19:07:30|85230.9|85180.9|85230.8|85180.8|85231.7|85181.7|85230.6|85180.6|16
1635448060000|2021-10-28 19:07:40|85230.6|85180.6|85230.5|85180.5|85231.8|85181.8|85230|85180|34
1635448070000|2021-10-28 19:07:50|85230.4|85180.4|85230.7|85180.7|85231.3|85181.3|85230.1|85180.1|20
1635448080000|2021-10-28 19:08:00|85230.9|85180.9|85218.6|85193.6|85231.9|85194.3|85217.9|85180.4|30
1635448090000|2021-10-28 19:08:10|85218.5|85193.5|85220|85195|85220.3|85195.3|85217.9|85192.9|23
1635448100000|2021-10-28 19:08:20|85219.5|85194.5|85231.4|85181.4|85231.5|85194.5|85218.9|85180.4|14
1635448110000|2021-10-28 19:08:30|85231.2|85181.2|85229|85179|85231.2|85193|85216|85179|31
1635448120000|2021-10-28 19:08:40|85229.3|85179.3|85231.4|85181.4|85232.6|85182.6|85229.1|85179.1|27
1635448130000|2021-10-28 19:08:50|85231.3|85181.3|85228.9|85178.9|85231.4|85181.4|85228.9|85178.9|25
1635448140000|2021-10-28 19:09:00|85228.2|85178.2|85226.2|85176.2|85228.2|85178.2|85226.1|85176.1|26
1635448150000|2021-10-28 19:09:10|85226|85176|85225.7|85175.7|85226.7|85176.7|85225.6|85175.6|20
1635448160000|2021-10-28 19:09:20|85225.6|85175.6|85223.1|85173.1|85225.7|85175.7|85222.9|85172.9|23
1635448170000|2021-10-28 19:09:30|85222.3|85172.3|85222.6|85172.6|85223.2|85173.2|85222.3|85172.3|26
1635448180000|2021-10-28 19:09:40|85222.8|85172.8|85221.6|85171.6|85222.8|85172.8|85221.6|85171.6|22
1635448190000|2021-10-28 19:09:50|85221.5|85171.5|85226.4|85176.4|85227.9|85177.9|85219.8|85169.8|21
1635448200000|2021-10-28 19:10:00|85226.5|85176.5|85220.4|85170.4|85227|85177|85219.7|85169.7|45
1635448210000|2021-10-28 19:10:10|85217.8|85167.8|85219|85169|85219.1|85169.1|85216.8|85166.8|37
1635448220000|2021-10-28 19:10:20|85218.7|85168.7|85220.9|85170.9|85220.9|85170.9|85218.2|85168.2|39
1635448230000|2021-10-28 19:10:30|85220.6|85170.6|85220.9|85170.9|85220.9|85170.9|85219.2|85169.2|27
1635448240000|2021-10-28 19:10:40|85220.2|85170.2|85222.3|85172.3|85223.9|85173.9|85219.7|85169.7|26
1635448250000|2021-10-28 19:10:50|85222.5|85172.5|85224.4|85174.4|85224.5|85174.5|85221|85171|39
1635448260000|2021-10-28 19:11:00|85224.7|85174.7|85221.5|85171.5|85224.7|85174.7|85221.3|85171.3|31
1635448270000|2021-10-28 19:11:10|85221.3|85171.3|85218.7|85168.7|85222.3|85172.3|85218.4|85168.4|36
1635448280000|2021-10-28 19:11:20|85218.8|85168.8|85214.7|85164.7|85219.2|85181.3|85203.6|85164.2|38
1635448290000|2021-10-28 19:11:30|85214.9|85164.9|85214.8|85164.8|85215.4|85165.4|85214.1|85164.1|28
1635448300000|2021-10-28 19:11:40|85215.1|85165.1|85216.5|85166.5|85217.4|85167.4|85214.5|85164.5|36
1635448310000|2021-10-28 19:11:50|85216.7|85166.7|85216.6|85166.6|85217.8|85167.8|85215.6|85165.6|31
1635448320000|2021-10-28 19:12:00|85216.8|85166.8|85217.3|85167.3|85217.8|85167.8|85216.7|85166.7|24
1635448330000|2021-10-28 19:12:10|85217.2|85167.2|85220.3|85170.3|85220.6|85170.6|85217|85167|40
1635448340000|2021-10-28 19:12:20|85219.9|85169.9|85213.7|85188.7|85225.2|85188.7|85212.4|85169.9|30
1635448350000|2021-10-28 19:12:30|85213.8|85188.8|85216.6|85191.6|85229.7|85191.6|85212|85174.4|42
1635448360000|2021-10-28 19:12:40|85216.7|85191.7|85231|85181|85232.8|85192.3|85215.1|85180.5|39
1635448370000|2021-10-28 19:12:50|85230.6|85180.6|85229.6|85179.6|85231.4|85181.4|85229.5|85179.5|23
1635448380000|2021-10-28 19:13:00|85229.8|85179.8|85232.7|85182.7|85233.8|85183.8|85229.8|85179.8|20
1635448390000|2021-10-28 19:13:10|85232.6|85182.6|85234.4|85184.4|85234.9|85184.9|85232.4|85182.4|39
1635448400000|2021-10-28 19:13:20|85234.3|85184.3|85234.5|85184.5|85234.5|85184.5|85233.3|85183.3|23
1635448410000|2021-10-28 19:13:30|85234.2|85184.2|85235.5|85185.5|85235.5|85185.5|85233.3|85183.3|28
1635448420000|2021-10-28 19:13:40|85235.7|85185.7|85234.5|85184.5|85235.7|85185.7|85233.7|85183.7|28
1635448430000|2021-10-28 19:13:50|85234.6|85184.6|85234.5|85184.5|85235.5|85185.5|85234.3|85184.3|14
1635448440000|2021-10-28 19:14:00|85235.2|85185.2|85232|85182|85235.4|85185.4|85231.7|85181.7|42
1635448450000|2021-10-28 19:14:10|85232.4|85182.4|85235.5|85185.5|85236.7|85186.7|85232.1|85182.1|30
1635448460000|2021-10-28 19:14:20|85235.7|85185.7|85236.6|85186.6|85237.7|85187.7|85235.6|85185.6|34
1635448470000|2021-10-28 19:14:30|85236.7|85186.7|85237.2|85187.2|85238.1|85188.1|85236.5|85186.5|31
1635448480000|2021-10-28 19:14:40|85237.3|85187.3|85237.3|85187.3|85237.8|85187.8|85236.7|85186.7|27
1635448490000|2021-10-28 19:14:50|85237.4|85187.4|85224.9|85199.9|85237.5|85201.9|85224.9|85187.4|41
1635448500000|2021-10-28 19:15:00|85225.1|85200.1|85235.7|85185.7|85239.2|85200.8|85223.8|85185.1|53
1635448510000|2021-10-28 19:15:10|85235.6|85185.6|85233.3|85183.3|85236.1|85186.1|85232.7|85182.7|52
1635448520000|2021-10-28 19:15:20|85233.6|85183.6|85238|85188|85238.2|85188.2|85233.6|85183.6|41
1635448530000|2021-10-28 19:15:30|85238.4|85188.4|85238.3|85188.3|85239.1|85189.1|85237.5|85187.5|32
1635448540000|2021-10-28 19:15:40|85238.1|85188.1|85236.2|85186.2|85238.1|85188.1|85236.1|85186.1|37
1635448550000|2021-10-28 19:15:50|85236.4|85186.4|85235|85185|85237.3|85187.3|85234.4|85184.4|44
1635448560000|2021-10-28 19:16:00|85235.1|85185.1|85237.6|85187.6|85238.4|85188.4|85234.5|85184.5|36
1635448570000|2021-10-28 19:16:10|85237.1|85187.1|85237.8|85187.8|85238.8|85188.8|85236.9|85186.9|23
1635448580000|2021-10-28 19:16:20|85237.7|85187.7|85234.5|85184.5|85238|85188|85234.5|85184.5|36
1635448590000|2021-10-28 19:16:30|85235|85185|85235|85185|85236|85186|85234.7|85184.7|30
1635448600000|2021-10-28 19:16:40|85234.8|85184.8|85235.5|85185.5|85235.7|85185.7|85234.8|85184.8|28
1635448610000|2021-10-28 19:16:50|85235.3|85185.3|85220.8|85195.8|85235.5|85197|85220.1|85184.3|28
1635448620000|2021-10-28 19:17:00|85221|85196|85217.6|85192.6|85232.3|85196.1|85217.3|85181.3|27
1635448630000|2021-10-28 19:17:10|85230.6|85180.6|85229.8|85179.8|85231.7|85181.7|85229.8|85179.8|22
1635448640000|2021-10-28 19:17:20|85230|85180|85230.2|85180.2|85230.6|85180.6|85229.3|85179.3|26
1635448650000|2021-10-28 19:17:30|85230.4|85180.4|85228.8|85178.8|85230.4|85180.4|85228.4|85178.4|33
1635448660000|2021-10-28 19:17:40|85228.7|85178.7|85228|85178|85229.2|85179.2|85228|85178|28
1635448670000|2021-10-28 19:17:50|85228.2|85178.2|85226.5|85176.5|85229.1|85179.1|85226.3|85176.3|34
1635448680000|2021-10-28 19:18:00|85226.6|85176.6|85226|85176|85226.6|85176.6|85225.2|85175.2|32
1635448690000|2021-10-28 19:18:10|85225.9|85175.9|85225.1|85175.1|85226.1|85176.1|85224.6|85174.6|24
1635448700000|2021-10-28 19:18:20|85225.2|85175.2|85228.2|85178.2|85228.2|85178.2|85225|85175|41
1635448710000|2021-10-28 19:18:30|85227.7|85177.7|85223.4|85173.4|85227.8|85177.8|85223.1|85173.1|48
1635448720000|2021-10-28 19:18:40|85223.2|85173.2|85222.8|85172.8|85223.2|85173.2|85222.4|85172.4|28
1635448730000|2021-10-28 19:18:50|85223|85173|85221.9|85171.9|85223.1|85173.1|85221|85171|25
1635448740000|2021-10-28 19:19:00|85221.6|85171.6|85218.4|85168.4|85222.1|85172.1|85218.4|85168.4|35
1635448750000|2021-10-28 19:19:10|85218.6|85168.6|85216.4|85166.4|85219.3|85169.3|85216.2|85166.2|22
1635448760000|2021-10-28 19:19:20|85216|85166|85218.6|85168.6|85218.6|85168.6|85216|85166|23
1635448770000|2021-10-28 19:19:30|85218.7|85168.7|85215.5|85165.5|85218.8|85180|85203.9|85164.9|42
1635448780000|2021-10-28 19:19:40|85215.4|85165.4|85216|85166|85216.1|85166.1|85214.7|85164.7|32
1635448790000|2021-10-28 19:19:50|85215.9|85165.9|85213.2|85163.2|85215.9|85165.9|85208.5|85158.5|32
1635448800000|2021-10-28 19:20:00|85213.3|85163.3|85212.7|85162.7|85213.5|85163.5|85211.2|85161.2|37
1635448810000|2021-10-28 19:20:10|85212.5|85162.5|85213.3|85163.3|85214.2|85164.2|85211.5|85161.5|38
1635448820000|2021-10-28 19:20:20|85213.1|85163.1|85214.4|85164.4|85214.4|85164.4|85212.2|85162.2|23
1635448830000|2021-10-28 19:20:30|85214.3|85164.3|85214.5|85164.5|85215.4|85165.4|85214.2|85164.2|24
1635448840000|2021-10-28 19:20:40|85214.6|85164.6|85216.6|85166.6|85217.2|85167.2|85214.4|85164.4|25
1635448850000|2021-10-28 19:20:50|85216.5|85166.5|85216.9|85166.9|85217.2|85167.2|85216.5|85166.5|15
1635448860000|2021-10-28 19:21:00|85217|85167|85217.3|85167.3|85219.3|85169.3|85215.6|85165.6|42
1635448870000|2021-10-28 19:21:10|85217.5|85167.5|85218.8|85168.8|85219.4|85169.4|85217.1|85167.1|26
1635448880000|2021-10-28 19:21:20|85219|85169|85220.2|85170.2|85220.2|85170.2|85218.3|85168.3|23
1635448890000|2021-10-28 19:21:30|85220.1|85170.1|85219.7|85169.7|85220.5|85170.5|85219.5|85169.5|27
1635448900000|2021-10-28 19:21:40|85220.1|85170.1|85221.1|85171.1|85221.1|85171.1|85219.1|85169.1|26
1635448910000|2021-10-28 19:21:50|85221.2|85171.2|85220.8|85170.8|85221.7|85171.7|85220.8|85170.8|19
1635448920000|2021-10-28 19:22:00|85220.7|85170.7|85203.1|85178.1|85221.6|85179.7|85203.1|85166.4|28
1635448930000|2021-10-28 19:22:10|85202.5|85177.5|85210|85160|85213.6|85178.7|85202.5|85159.3|31
1635448940000|2021-10-28 19:22:20|85209.9|85159.9|85191.4|85166.4|85210.8|85166.4|85191.4|85154.4|25
1635448950000|2021-10-28 19:22:30|85205.5|85155.5|85208.9|85158.9|85209.7|85159.7|85204.9|85154.9|25
1635448960000|2021-10-28 19:22:40|85209.2|85159.2|85218.5|85168.5|85218.5|85168.5|85209.2|85159.2|37
1635448970000|2021-10-28 19:22:50|85218.6|85168.6|85218.4|85168.4|85219|85169|85217.5|85167.5|27
1635448980000|2021-10-28 19:23:00|85218.6|85168.6|85220|85170|85220.5|85170.5|85218.1|85168.1|29
1635448990000|2021-10-28 19:23:10|85219.9|85169.9|85207.4|85182.4|85220|85182.8|85206.2|85169.4|19
1635449000000|2021-10-28 19:23:20|85207.3|85182.3|85207.4|85182.4|85207.7|85182.7|85206.6|85181.6|25
1635449010000|2021-10-28 19:23:30|85207.2|85182.2|85207|85182|85207.6|85182.6|85206.3|85181.3|25
1635449020000|2021-10-28 19:23:40|85207.1|85182.1|85207.1|85182.1|85207.9|85182.9|85207|85182|22
1635449030000|2021-10-28 19:23:50|85207|85182|85207.6|85182.6|85208|85183|85207|85182|10
1635449040000|2021-10-28 19:24:00|85207.7|85182.7|85205.5|85180.5|85208.1|85183.1|85204.6|85179.6|40
1635449050000|2021-10-28 19:24:10|85205.4|85180.4|85207.5|85182.5|85208|85183|85205.4|85180.4|20
1635449060000|2021-10-28 19:24:20|85207.3|85182.3|85207.3|85182.3|85207.8|85182.8|85206.9|85181.9|16
1635449070000|2021-10-28 19:24:30|85207|85182|85205.4|85180.4|85208.2|85183.2|85205.3|85180.3|31
1635449080000|2021-10-28 19:24:40|85206|85181|85205.7|85180.7|85206.5|85181.5|85205|85180|42
1635449090000|2021-10-28 19:24:50|85205.6|85180.6|85205.3|85180.3|85206.8|85181.8|85204.7|85179.7|26
1635449100000|2021-10-28 19:25:00|85205.4|85180.4|85204.5|85179.5|85205.4|85180.4|85204|85179|20
1635449110000|2021-10-28 19:25:10|85204.3|85179.3|85201.4|85176.4|85204.7|85179.7|85201.3|85176.3|26
1635449120000|2021-10-28 19:25:20|85202.1|85177.1|85201.6|85176.6|85202.4|85177.4|85201.3|85176.3|16
1635449130000|2021-10-28 19:25:30|85214.3|85164.3|85215.3|85165.3|85215.6|85165.6|85214|85164|14
1635449140000|2021-10-28 19:25:40|85215.4|85165.4|85215.3|85165.3|85215.9|85165.9|85214.9|85164.9|21
1635449150000|2021-10-28 19:25:50|85215.6|85165.6|85215|85165|85216.1|85166.1|85214.9|85164.9|20
1635449160000|2021-10-28 19:26:00|85214.9|85164.9|85215|85165|85216.4|85166.4|85214.5|85164.5|19
1635449170000|2021-10-28 19:26:10|85214.5|85164.5|85209.2|85159.2|85214.5|85176.6|85199.2|85156.8|38
1635449180000|2021-10-28 19:26:20|85209.4|85159.4|85210.7|85160.7|85210.7|85160.7|85208.9|85158.9|37
1635449190000|2021-10-28 19:26:30|85210.5|85160.5|85211|85161|85212.2|85162.2|85210.2|85160.2|42
1635449200000|2021-10-28 19:26:40|85211.2|85161.2|85213.4|85163.4|85213.9|85163.9|85211|85161|31
1635449210000|2021-10-28 19:26:50|85213.5|85163.5|85214.3|85164.3|85215.1|85165.1|85213.4|85163.4|19
1635449220000|2021-10-28 19:27:00|85214.4|85164.4|85213.7|85163.7|85214.4|85164.4|85211.9|85161.9|27
1635449230000|2021-10-28 19:27:10|85213.6|85163.6|85211.9|85161.9|85213.8|85163.8|85211.4|85161.4|18
1635449240000|2021-10-28 19:27:20|85212.3|85162.3|85201.5|85176.5|85212.9|85176.5|85200.1|85162.1|27
1635449250000|2021-10-28 19:27:30|85201.7|85176.7|85202.2|85177.2|85202.2|85177.2|85201.3|85176.3|19
1635449260000|2021-10-28 19:27:40|85215|85165|85213.2|85163.2|85215|85165|85213.2|85163.2|16
1635449270000|2021-10-28 19:27:50|85213.4|85163.4|85214.3|85164.3|85214.4|85164.4|85213.4|85163.4|22
1635449280000|2021-10-28 19:28:00|85214.9|85164.9|85201.7|85176.7|85215.7|85176.8|85201.6|85163.9|21
1635449290000|2021-10-28 19:28:10|85201.8|85176.8|85212.4|85162.4|85214.3|85177|85201.6|85162.4|27
1635449300000|2021-10-28 19:28:20|85212.7|85162.7|85211.4|85161.4|85212.7|85162.7|85210.7|85160.7|36
1635449310000|2021-10-28 19:28:30|85212.2|85162.2|85211.7|85161.7|85212.6|85162.6|85211.6|85161.6|27
1635449320000|2021-10-28 19:28:40|85211.9|85161.9|85204.6|85179.6|85216.8|85179.7|85203.8|85161.8|25
1635449330000|2021-10-28 19:28:50|85205.1|85180.1|85202|85177|85205.1|85180.1|85201.5|85176.5|38
1635449340000|2021-10-28 19:29:00|85202.2|85177.2|85203.3|85178.3|85204.2|85179.2|85202.1|85177.1|27
1635449350000|2021-10-28 19:29:10|85203.1|85178.1|85202|85177|85215.9|85178.3|85201.9|85164.5|31
1635449360000|2021-10-28 19:29:20|85201.7|85176.7|85214.4|85164.4|85214.4|85176.9|85201|85163.5|30
1635449370000|2021-10-28 19:29:30|85214.6|85164.6|85216.3|85166.3|85216.8|85166.8|85212.6|85162.6|43
1635449380000|2021-10-28 19:29:40|85216.4|85166.4|85216.2|85166.2|85217.4|85167.4|85215.1|85165.1|38
1635449390000|2021-10-28 19:29:50|85216.1|85166.1|85216.7|85166.7|85217.1|85167.1|85216|85166|29
1635449400000|2021-10-28 19:30:00|85216.6|85166.6|85219.1|85169.1|85220.9|85180.2|85203.6|85166.6|38
1635449410000|2021-10-28 19:30:10|85219.6|85169.6|85220.2|85170.2|85220.8|85170.8|85219|85169|28
1635449420000|2021-10-28 19:30:20|85220|85170|85219|85169|85220.8|85170.8|85217.7|85167.7|40
1635449430000|2021-10-28 19:30:30|85219.1|85169.1|85220.8|85170.8|85220.8|85170.8|85218.8|85168.8|23
1635449440000|2021-10-28 19:30:40|85220.7|85170.7|85214.5|85164.5|85220.9|85170.9|85213.1|85163.1|50
1635449450000|2021-10-28 19:30:50|85214.7|85164.7|85213.2|85163.2|85214.7|85164.7|85212.7|85162.7|26
1635449460000|2021-10-28 19:31:00|85213.4|85163.4|85213.3|85163.3|85214.1|85164.1|85209.7|85159.7|37
1635449470000|2021-10-28 19:31:10|85213.1|85163.1|85212.8|85162.8|85213.5|85163.5|85211.1|85161.1|30
1635449480000|2021-10-28 19:31:20|85212.9|85162.9|85211.5|85161.5|85214.2|85164.2|85211.3|85161.3|30
1635449490000|2021-10-28 19:31:30|85211.6|85161.6|85212.2|85162.2|85212.2|85162.2|85211|85161|21
1635449500000|2021-10-28 19:31:40|85211.5|85161.5|85211.1|85161.1|85211.7|85161.7|85210.3|85160.3|22
1635449510000|2021-10-28 19:31:50|85211.2|85161.2|85207.2|85157.2|85211.5|85161.5|85206|85156|36
1635449520000|2021-10-28 19:32:00|85207.5|85157.5|85208.1|85158.1|85208.3|85158.3|85206.5|85156.5|32
1635449530000|2021-10-28 19:32:10|85208.3|85158.3|85207.2|85157.2|85208.6|85158.6|85207|85157|22
1635449540000|2021-10-28 19:32:20|85207.1|85157.1|85206.8|85156.8|85207.5|85157.5|85206.6|85156.6|20
1635449550000|2021-10-28 19:32:30|85206.4|85156.4|85207.1|85157.1|85207.5|85157.5|85206|85156|28
1635449560000|2021-10-28 19:32:40|85207|85157|85207.8|85157.8|85208.1|85158.1|85206|85156|35
1635449570000|2021-10-28 19:32:50|85208.2|85158.2|85211.3|85161.3|85211.8|85161.8|85207|85157|32
1635449580000|2021-10-28 19:33:00|85211.7|85161.7|85211.6|85161.6|85212.1|85162.1|85210.5|85160.5|39
1635449590000|2021-10-28 19:33:10|85211.7|85161.7|85210.2|85160.2|85211.9|85161.9|85209.2|85159.2|31
1635449600000|2021-10-28 19:33:20|85210.4|85160.4|85211.5|85161.5|85212.5|85162.5|85210.1|85160.1|26
1635449610000|2021-10-28 19:33:30|85211.2|85161.2|85210.8|85160.8|85212|85162|85208|85158|40
1635449620000|2021-10-28 19:33:40|85211|85161|85211.5|85161.5|85211.9|85161.9|85210.9|85160.9|14
1635449630000|2021-10-28 19:33:50|85211.6|85161.6|85211|85161|85211.6|85161.6|85209.9|85159.9|18
1635449640000|2021-10-28 19:34:00|85211.1|85161.1|85208.1|85158.1|85211.1|85161.1|85207.9|85157.9|28
1635449650000|2021-10-28 19:34:10|85208.2|85158.2|85209.1|85159.1|85209.4|85159.4|85207.3|85157.3|22
1635449660000|2021-10-28 19:34:20|85208.7|85158.7|85204.1|85154.1|85209.1|85159.1|85203.3|85153.3|28
1635449670000|2021-10-28 19:34:30|85204.3|85154.3|85204.6|85154.6|85204.8|85154.8|85203.3|85153.3|15
1635449680000|2021-10-28 19:34:40|85204.5|85154.5|85206.5|85156.5|85207|85157|85204.5|85154.5|25
1635449690000|2021-10-28 19:34:50|85206.6|85156.6|85206.6|85156.6|85206.9|85156.9|85205.3|85155.3|17
1635449700000|2021-10-28 19:35:00|85206.8|85156.8|85208.8|85158.8|85208.9|85158.9|85206.7|85156.7|29
1635449710000|2021-10-28 19:35:10|85208.7|85158.7|85204.7|85154.7|85208.7|85158.7|85204.4|85154.4|39
1635449720000|2021-10-28 19:35:20|85204.9|85154.9|85206|85156|85206.3|85156.3|85204.9|85154.9|20
1635449730000|2021-10-28 19:35:30|85206.4|85156.4|85204.7|85154.7|85206.6|85156.6|85204.4|85154.4|24
1635449740000|2021-10-28 19:35:40|85204.4|85154.4|85204.1|85154.1|85205.3|85155.3|85203.9|85153.9|22
1635449750000|2021-10-28 19:35:50|85204.2|85154.2|85204.6|85154.6|85205.8|85155.8|85204.2|85154.2|19
1635449760000|2021-10-28 19:36:00|85204.5|85154.5|85203.7|85153.7|85205.1|85155.1|85203.7|85153.7|20
1635449770000|2021-10-28 19:36:10|85203.3|85153.3|85208.9|85158.9|85208.9|85158.9|85200.9|85150.9|32
1635449780000|2021-10-28 19:36:20|85208.2|85158.2|85205.7|85155.7|85208.5|85158.5|85205.4|85155.4|25
1635449790000|2021-10-28 19:36:30|85205.1|85155.1|85205.4|85155.4|85205.9|85155.9|85204.9|85154.9|13
1635449800000|2021-10-28 19:36:40|85205.1|85155.1|85205|85155|85206|85156|85204|85154|13
1635449810000|2021-10-28 19:36:50|85203.2|85153.2|85205.6|85155.6|85205.8|85155.8|85202.7|85152.7|24
1635449820000|2021-10-28 19:37:00|85205.5|85155.5|85204.2|85154.2|85205.9|85155.9|85204.2|85154.2|23
1635449830000|2021-10-28 19:37:10|85204.4|85154.4|85205.6|85155.6|85205.9|85155.9|85204.3|85154.3|22
1635449840000|2021-10-28 19:37:20|85204.2|85154.2|85204.5|85154.5|85205.8|85155.8|85204|85154|20
1635449850000|2021-10-28 19:37:30|85204.3|85154.3|85207.6|85157.6|85208|85158|85203.6|85153.6|45
1635449860000|2021-10-28 19:37:40|85207.7|85157.7|85210.2|85160.2|85210.2|85160.2|85206.4|85156.4|24
1635449870000|2021-10-28 19:37:50|85210.5|85160.5|85207.4|85157.4|85210.5|85160.5|85207.1|85157.1|23
1635449880000|2021-10-28 19:38:00|85207.5|85157.5|85209.6|85159.6|85209.6|85159.6|85206.5|85156.5|22
1635449890000|2021-10-28 19:38:10|85209.3|85159.3|85209.6|85159.6|85209.8|85159.8|85208.8|85158.8|26
1635449900000|2021-10-28 19:38:20|85209.5|85159.5|85209.8|85159.8|85211|85161|85209.2|85159.2|24
1635449910000|2021-10-28 19:38:30|85210|85160|85205.7|85155.7|85210.4|85160.4|85204.8|85154.8|35
1635449920000|2021-10-28 19:38:40|85205.9|85155.9|85207.1|85157.1|85207.4|85157.4|85205.1|85155.1|25
1635449930000|2021-10-28 19:38:50|85207.4|85157.4|85209.5|85159.5|85211.6|85161.6|85206.7|85156.7|27
1635449940000|2021-10-28 19:39:00|85209.8|85159.8|85207.9|85157.9|85212.9|85162.9|85206.8|85156.8|46
1635449950000|2021-10-28 19:39:10|85207.6|85157.6|85207.8|85157.8|85208.5|85158.5|85207.6|85157.6|32
1635449960000|2021-10-28 19:39:20|85207.9|85157.9|85211.4|85161.4|85211.5|85161.5|85207.9|85157.9|22
1635449970000|2021-10-28 19:39:30|85211.1|85161.1|85209.5|85159.5|85211.5|85161.5|85209.5|85159.5|25
1635449980000|2021-10-28 19:39:40|85210.1|85160.1|85212.4|85162.4|85215.5|85165.5|85210.1|85160.1|22
1635449990000|2021-10-28 19:39:50|85212.3|85162.3|85217.3|85167.3|85217.8|85167.8|85212.3|85162.3|29
1635450000000|2021-10-28 19:40:00|85217.6|85167.6|85214.2|85164.2|85217.9|85167.9|85213.6|85163.6|37
1635450010000|2021-10-28 19:40:10|85211.7|85161.7|85212.5|85162.5|85217.2|85167.2|85211.7|85161.7|42
1635450020000|2021-10-28 19:40:20|85211.8|85161.8|85207.9|85157.9|85212.9|85162.9|85207.9|85157.9|36
1635450030000|2021-10-28 19:40:30|85208.3|85158.3|85211.3|85161.3|85212|85162|85207.7|85157.7|24
1635450040000|2021-10-28 19:40:40|85210.4|85160.4|85213.4|85163.4|85213.4|85163.4|85210.4|85160.4|26
1635450050000|2021-10-28 19:40:50|85213.6|85163.6|85211.7|85161.7|85213.8|85163.8|85211.3|85161.3|33
1635450060000|2021-10-28 19:41:00|85211.6|85161.6|85209.6|85159.6|85211.7|85161.7|85208.4|85158.4|22
1635450070000|2021-10-28 19:41:10|85209.8|85159.8|85208|85158|85210|85160|85207|85157|33
1635450080000|2021-10-28 19:41:20|85208.1|85158.1|85211.3|85161.3|85211.4|85161.4|85207.9|85157.9|31
1635450090000|2021-10-28 19:41:30|85210.9|85160.9|85210.5|85160.5|85211.5|85161.5|85210.5|85160.5|25
1635450100000|2021-10-28 19:41:40|85210.4|85160.4|85210.9|85160.9|85212|85162|85210.4|85160.4|16
1635450110000|2021-10-28 19:41:50|85211|85161|85210.6|85160.6|85211.4|85161.4|85210.3|85160.3|17
1635450120000|2021-10-28 19:42:00|85210.5|85160.5|85210.5|85160.5|85211.4|85161.4|85209.1|85159.1|27
1635450130000|2021-10-28 19:42:10|85210.2|85160.2|85209.1|85159.1|85210.5|85160.5|85208.7|85158.7|23
1635450140000|2021-10-28 19:42:20|85208.9|85158.9|85211.9|85161.9|85212.9|85162.9|85208.9|85158.9|18
1635450150000|2021-10-28 19:42:30|85212|85162|85208.9|85158.9|85212|85162|85208.2|85158.2|21
1635450160000|2021-10-28 19:42:40|85207.9|85157.9|85213|85163|85213.6|85163.6|85207.9|85157.9|47
1635450170000|2021-10-28 19:42:50|85213.5|85163.5|85216.5|85166.5|85218.1|85168.1|85213.1|85163.1|33
1635450180000|2021-10-28 19:43:00|85216.9|85166.9|85217.3|85167.3|85217.6|85167.6|85215.8|85165.8|27
1635450190000|2021-10-28 19:43:10|85217.6|85167.6|85219.4|85169.4|85219.9|85169.9|85217|85167|29
1635450200000|2021-10-28 19:43:20|85219.6|85169.6|85225.1|85175.1|85225.9|85175.9|85218.8|85168.8|35
1635450210000|2021-10-28 19:43:30|85226.3|85176.3|85225.9|85175.9|85226.6|85176.6|85224.7|85174.7|46
1635450220000|2021-10-28 19:43:40|85225.8|85175.8|85224.6|85174.6|85225.8|85175.8|85224.1|85174.1|25
1635450230000|2021-10-28 19:43:50|85224.4|85174.4|85223.9|85173.9|85224.9|85174.9|85222.9|85172.9|28
1635450240000|2021-10-28 19:44:00|85224.8|85174.8|85221.4|85171.4|85224.8|85174.8|85220.6|85170.6|41
1635450250000|2021-10-28 19:44:10|85221.8|85171.8|85223.4|85173.4|85223.6|85173.6|85221.4|85171.4|36
1635450260000|2021-10-28 19:44:20|85223.5|85173.5|85223.7|85173.7|85223.9|85173.9|85223.1|85173.1|28
1635450270000|2021-10-28 19:44:30|85223.8|85173.8|85226.7|85176.7|85227.5|85177.5|85223.5|85173.5|34
1635450280000|2021-10-28 19:44:40|85226.5|85176.5|85226.4|85176.4|85227.4|85177.4|85225.9|85175.9|33
1635450290000|2021-10-28 19:44:50|85226.1|85176.1|85227.1|85177.1|85227.5|85177.5|85225.5|85175.5|33
1635450300000|2021-10-28 19:45:00|85227|85177|85227.8|85177.8|85228|85178|85226|85176|35
1635450310000|2021-10-28 19:45:10|85227.7|85177.7|85227.9|85177.9|85228.1|85178.1|85227.2|85177.2|25
1635450320000|2021-10-28 19:45:20|85228.1|85178.1|85226.2|85176.2|85228.1|85178.1|85223.8|85173.8|43
1635450330000|2021-10-28 19:45:30|85226.5|85176.5|85225.7|85175.7|85227.4|85177.4|85225.6|85175.6|22
1635450340000|2021-10-28 19:45:40|85225.3|85175.3|85226.7|85176.7|85226.9|85176.9|85224|85174|29
1635450350000|2021-10-28 19:45:50|85226.6|85176.6|85226.4|85176.4|85227.4|85177.4|85226.2|85176.2|27
1635450360000|2021-10-28 19:46:00|85226.6|85176.6|85227|85177|85227|85177|85225.6|85175.6|26
1635450370000|2021-10-28 19:46:10|85227.1|85177.1|85227.3|85177.3|85228|85178|85227.1|85177.1|15
1635450380000|2021-10-28 19:46:20|85227.4|85177.4|85228|85178|85228.2|85178.2|85227.1|85177.1|25
1635450390000|2021-10-28 19:46:30|85227.7|85177.7|85227.4|85177.4|85227.9|85177.9|85226.7|85176.7|24
1635450400000|2021-10-28 19:46:40|85227.5|85177.5|85227.5|85177.5|85228.2|85178.2|85226.9|85176.9|30
1635450410000|2021-10-28 19:46:50|85227|85177|85219.9|85169.9|85227.7|85177.7|85219.9|85169.9|37
1635450420000|2021-10-28 19:47:00|85221.1|85171.1|85220.8|85170.8|85221.8|85171.8|85220.4|85170.4|38
1635450430000|2021-10-28 19:47:10|85221.1|85171.1|85220.3|85170.3|85221.5|85171.5|85219.8|85169.8|33
1635450440000|2021-10-28 19:47:20|85220.4|85170.4|85220.7|85170.7|85221.3|85171.3|85220.2|85170.2|33
1635450450000|2021-10-28 19:47:30|85220.6|85170.6|85213.5|85163.5|85220.6|85170.6|85212|85162|35
1635450460000|2021-10-28 19:47:40|85211.7|85161.7|85213.6|85163.6|85214.3|85164.3|85211.7|85161.7|41
1635450470000|2021-10-28 19:47:50|85210.5|85160.5|85214.8|85164.8|85215.5|85165.5|85210.5|85160.5|45
1635450480000|2021-10-28 19:48:00|85214.7|85164.7|85215.2|85165.2|85215.5|85165.5|85213.6|85163.6|36
1635450490000|2021-10-28 19:48:10|85215.3|85165.3|85212.8|85162.8|85215.5|85165.5|85212.3|85162.3|24
1635450500000|2021-10-28 19:48:20|85213.8|85163.8|85217.7|85167.7|85217.8|85167.8|85211.1|85161.1|38
1635450510000|2021-10-28 19:48:30|85216.7|85166.7|85219.2|85169.2|85220|85170|85213.5|85163.5|32
1635450520000|2021-10-28 19:48:40|85218.6|85168.6|85218.3|85168.3|85219.3|85169.3|85217.9|85167.9|27
1635450530000|2021-10-28 19:48:50|85218.2|85168.2|85215.9|85165.9|85218.8|85168.8|85214.9|85164.9|41
1635450540000|2021-10-28 19:49:00|85216.5|85166.5|85214.5|85164.5|85216.8|85166.8|85213.4|85163.4|44
1635450550000|2021-10-28 19:49:10|85214.3|85164.3|85217.5|85167.5|85218.8|85168.8|85213.9|85163.9|46
1635450560000|2021-10-28 19:49:20|85217.8|85167.8|85213.1|85163.1|85219.8|85169.8|85212.8|85162.8|56
1635450570000|2021-10-28 19:49:30|85213.5|85163.5|85212.6|85162.6|85215.5|85165.5|85212.4|85162.4|44
1635450580000|2021-10-28 19:49:40|85212.5|85162.5|85210.6|85160.6|85213.7|85163.7|85210.2|85160.2|44
1635450590000|2021-10-28 19:49:50|85210.4|85160.4|85210.2|85160.2|85212.1|85162.1|85209.8|85159.8|44
1635450600000|2021-10-28 19:50:00|85210.1|85160.1|85210.4|85160.4|85213.3|85163.3|85208.1|85158.1|57
1635450610000|2021-10-28 19:50:10|85210.3|85160.3|85207.5|85157.5|85211.5|85161.5|85207.4|85157.4|53
1635450620000|2021-10-28 19:50:20|85207.4|85157.4|85205.9|85155.9|85207.7|85157.7|85205.8|85155.8|28
1635450630000|2021-10-28 19:50:30|85206.1|85156.1|85209.6|85159.6|85210.3|85160.3|85203.2|85153.2|44
1635450640000|2021-10-28 19:50:40|85210.1|85160.1|85210|85160|85210.8|85160.8|85209.1|85159.1|38
1635450650000|2021-10-28 19:50:50|85210.1|85160.1|85209.4|85159.4|85210.7|85160.7|85207.6|85157.6|35
1635450660000|2021-10-28 19:51:00|85209.2|85159.2|85210.9|85160.9|85211.4|85161.4|85209.2|85159.2|25
1635450670000|2021-10-28 19:51:10|85210.1|85160.1|85212.7|85162.7|85214.9|85164.9|85210.1|85160.1|58
1635450680000|2021-10-28 19:51:20|85212.3|85162.3|85215.6|85165.6|85217.3|85167.3|85207.1|85157.1|55
1635450690000|2021-10-28 19:51:30|85215.3|85165.3|85212.7|85162.7|85215.9|85165.9|85212.1|85162.1|47
1635450700000|2021-10-28 19:51:40|85213.2|85163.2|85213.1|85163.1|85213.2|85163.2|85211.6|85161.6|33
1635450710000|2021-10-28 19:51:50|85213.2|85163.2|85214.2|85164.2|85214.2|85164.2|85211.9|85161.9|42
1635450720000|2021-10-28 19:52:00|85212.7|85162.7|85215.6|85165.6|85224.3|85174.3|85212.7|85162.7|53
1635450730000|2021-10-28 19:52:10|85215.7|85165.7|85214.8|85164.8|85216.9|85166.9|85214.6|85164.6|43
1635450740000|2021-10-28 19:52:20|85215|85165|85216.4|85166.4|85216.8|85166.8|85214.6|85164.6|41
1635450750000|2021-10-28 19:52:30|85216.7|85166.7|85218.9|85168.9|85221.2|85171.2|85215.5|85165.5|43
1635450760000|2021-10-28 19:52:40|85219|85169|85220.2|85170.2|85220.9|85170.9|85218.9|85168.9|36
1635450770000|2021-10-28 19:52:50|85220.3|85170.3|85217.2|85167.2|85222.3|85172.3|85216|85166|31
1635450780000|2021-10-28 19:53:00|85217.1|85167.1|85219|85169|85220.5|85170.5|85216.9|85166.9|37
1635450790000|2021-10-28 19:53:10|85219.3|85169.3|85218.9|85168.9|85221.2|85171.2|85217.9|85167.9|44
1635450800000|2021-10-28 19:53:20|85218.7|85168.7|85219.1|85169.1|85221.8|85171.8|85218.3|85168.3|43
1635450810000|2021-10-28 19:53:30|85220|85170|85215.4|85165.4|85220.7|85170.7|85215.3|85165.3|42
1635450820000|2021-10-28 19:53:40|85215.7|85165.7|85215.5|85165.5|85217.2|85167.2|85214|85164|37
1635450830000|2021-10-28 19:53:50|85214.2|85164.2|85211.2|85161.2|85215.8|85165.8|85211|85161|44
1635450840000|2021-10-28 19:54:00|85211.3|85161.3|85215.8|85165.8|85215.8|85165.8|85211.3|85161.3|43
1635450850000|2021-10-28 19:54:10|85215|85165|85214.7|85164.7|85216.8|85166.8|85213.7|85163.7|36
1635450860000|2021-10-28 19:54:20|85214.6|85164.6|85215.3|85165.3|85217.8|85167.8|85214.6|85164.6|30
1635450870000|2021-10-28 19:54:30|85215.5|85165.5|85215.1|85165.1|85216.7|85166.7|85214.8|85164.8|29
1635450880000|2021-10-28 19:54:40|85215.5|85165.5|85205.5|85155.5|85215.8|85165.8|85205|85155|34
1635450890000|2021-10-28 19:54:50|85204|85154|85206.2|85156.2|85208.9|85158.9|85202.4|85152.4|48
1635450900000|2021-10-28 19:55:00|85206.3|85156.3|85202.2|85152.2|85206.3|85156.3|85200.9|85150.9|48
1635450910000|2021-10-28 19:55:10|85201.5|85151.5|85200.5|85150.5|85202.5|85152.5|85198.3|85148.3|47
1635450920000|2021-10-28 19:55:20|85199.7|85149.7|85197.3|85147.3|85200.5|85150.5|85196.6|85146.6|39
1635450930000|2021-10-28 19:55:30|85197.4|85147.4|85191.1|85141.1|85198.2|85148.2|85191.1|85141.1|36
1635450940000|2021-10-28 19:55:40|85191.2|85141.2|85194.7|85144.7|85195|85145|85190.6|85140.6|43
1635450950000|2021-10-28 19:55:50|85194.5|85144.5|85194.6|85144.6|85195.2|85145.2|85193.4|85143.4|24
1635450960000|2021-10-28 19:56:00|85194.2|85144.2|85194.2|85144.2|85195.5|85145.5|85193.2|85143.2|34
1635450970000|2021-10-28 19:56:10|85193.9|85143.9|85195.5|85145.5|85195.5|85145.5|85193.8|85143.8|22
1635450980000|2021-10-28 19:56:20|85195.1|85145.1|85196.7|85146.7|85198.8|85148.8|85195.1|85145.1|25
1635450990000|2021-10-28 19:56:30|85196.9|85146.9|85194.5|85144.5|85197.4|85147.4|85194.5|85144.5|38
1635451000000|2021-10-28 19:56:40|85194.6|85144.6|85194.6|85144.6|85197.8|85147.8|85194.2|85144.2|35
1635451010000|2021-10-28 19:56:50|85195.3|85145.3|85201.8|85151.8|85203.2|85153.2|85194.9|85144.9|43
1635451020000|2021-10-28 19:57:00|85202.4|85152.4|85202.9|85152.9|85202.9|85152.9|85200.6|85150.6|34
1635451030000|2021-10-28 19:57:10|85203|85153|85208.8|85158.8|85212.4|85162.4|85202.5|85152.5|33
1635451040000|2021-10-28 19:57:20|85207.2|85157.2|85208.6|85158.6|85208.8|85158.8|85206.4|85156.4|42
1635451050000|2021-10-28 19:57:30|85208.9|85158.9|85216|85166|85217.5|85167.5|85208.7|85158.7|47
1635451060000|2021-10-28 19:57:40|85215.8|85165.8|85216.3|85166.3|85216.6|85166.6|85215.3|85165.3|31
1635451070000|2021-10-28 19:57:50|85216.1|85166.1|85211.6|85161.6|85216.4|85166.4|85211.1|85161.1|47
1635451080000|2021-10-28 19:58:00|85210.1|85160.1|85213.4|85163.4|85214.2|85164.2|85209.7|85159.7|43
1635451090000|2021-10-28 19:58:10|85213.9|85163.9|85212.7|85162.7|85214.4|85164.4|85212.5|85162.5|29
1635451100000|2021-10-28 19:58:20|85212.9|85162.9|85214.4|85164.4|85214.6|85164.6|85212.9|85162.9|19
1635451110000|2021-10-28 19:58:30|85214.3|85164.3|85218.5|85168.5|85220.4|85170.4|85214.2|85164.2|52
1635451120000|2021-10-28 19:58:40|85218.8|85168.8|85219.7|85169.7|85219.7|85169.7|85217.7|85167.7|44
1635451130000|2021-10-28 19:58:50|85219.4|85169.4|85219.9|85169.9|85220.1|85170.1|85218.6|85168.6|35
1635451140000|2021-10-28 19:59:00|85220|85170|85215.8|85165.8|85220|85170|85215|85165|50
1635451150000|2021-10-28 19:59:10|85215.9|85165.9|85215.7|85165.7|85217.5|85167.5|85215|85165|39
1635451160000|2021-10-28 19:59:20|85215.8|85165.8|85214.7|85164.7|85216.1|85166.1|85214.6|85164.6|30
1635451170000|2021-10-28 19:59:30|85214.8|85164.8|85215|85165|85216|85166|85214.3|85164.3|32
1635451180000|2021-10-28 19:59:40|85214.3|85164.3|85215.4|85165.4|85216.1|85166.1|85214.2|85164.2|38
1635451190000|2021-10-28 19:59:50|85215.5|85165.5|85207.1|85157.1|85217.7|85167.7|85206.2|85156.2|44
1635451200000|2021-10-28 20:00:00|85207.4|85157.4|85201.8|85151.8|85207.4|85157.4|85193.1|85143.1|61
1635451210000|2021-10-28 20:00:10|85202|85152|85208.3|85158.3|85212|85162|85201.7|85151.7|45
1635451220000|2021-10-28 20:00:20|85208.2|85158.2|85207.9|85157.9|85209.1|85159.1|85207.5|85157.5|21
1635451230000|2021-10-28 20:00:30|85207.8|85157.8|85204.6|85154.6|85208.9|85158.9|85204.6|85154.6|29
1635451240000|2021-10-28 20:00:40|85204.2|85154.2|85202.9|85152.9|85205.5|85155.5|85200|85150|52
1635451250000|2021-10-28 20:00:50|85203.1|85153.1|85202.5|85152.5|85203.6|85153.6|85201.2|85151.2|33
1635451260000|2021-10-28 20:01:00|85202.3|85152.3|85202.4|85152.4|85204.1|85154.1|85196.9|85146.9|50
1635451270000|2021-10-28 20:01:10|85200.9|85150.9|85209.8|85159.8|85211.6|85161.6|85200.9|85150.9|53
1635451280000|2021-10-28 20:01:20|85209.5|85159.5|85210.2|85160.2|85211.4|85161.4|85209.2|85159.2|49
1635451290000|2021-10-28 20:01:30|85209.9|85159.9|85208.7|85158.7|85209.9|85159.9|85207.3|85157.3|39
1635451300000|2021-10-28 20:01:40|85208.8|85158.8|85188|85138|85209.4|85159.4|85188|85138|47
1635451310000|2021-10-28 20:01:50|85189|85139|85188|85138|85192.4|85142.4|85186.9|85136.9|37
1635451320000|2021-10-28 20:02:00|85189.2|85139.2|85185.3|85135.3|85189.6|85139.6|85181.3|85131.3|41
1635451330000|2021-10-28 20:02:10|85185.2|85135.2|85184|85134|85185.3|85135.3|85182.4|85132.4|29
1635451340000|2021-10-28 20:02:20|85183.8|85133.8|85184.3|85134.3|85186.1|85136.1|85183.8|85133.8|25
1635451350000|2021-10-28 20:02:30|85184.4|85134.4|85181.6|85131.6|85184.4|85134.4|85179.2|85129.2|42
1635451360000|2021-10-28 20:02:40|85181.7|85131.7|85180.7|85130.7|85181.8|85131.8|85180.5|85130.5|21
1635451370000|2021-10-28 20:02:50|85180.8|85130.8|85176.4|85126.4|85181.4|85131.4|85176.4|85126.4|34
1635451380000|2021-10-28 20:03:00|85176.7|85126.7|85180.5|85130.5|85180.6|85130.6|85175.6|85125.6|28
1635451390000|2021-10-28 20:03:10|85180.4|85130.4|85179.8|85129.8|85180.4|85130.4|85178.3|85128.3|17
1635451400000|2021-10-28 20:03:20|85179.9|85129.9|85181.4|85131.4|85181.5|85131.5|85179.1|85129.1|31
1635451410000|2021-10-28 20:03:30|85181.5|85131.5|85181.7|85131.7|85184|85134|85179.3|85129.3|42
1635451420000|2021-10-28 20:03:40|85181.8|85131.8|85177.9|85127.9|85182.4|85132.4|85177|85127|25
1635451430000|2021-10-28 20:03:50|85178.2|85128.2|85183.2|85133.2|85183.2|85133.2|85178.2|85128.2|31
1635451440000|2021-10-28 20:04:00|85183|85133|85190.3|85140.3|85190.6|85140.6|85180.4|85130.4|30
1635451450000|2021-10-28 20:04:10|85189.8|85139.8|85203.3|85153.3|85203.6|85153.6|85187.6|85137.6|57
1635451460000|2021-10-28 20:04:20|85202.6|85152.6|85200.7|85150.7|85202.6|85152.6|85198.4|85148.4|44
1635451470000|2021-10-28 20:04:30|85201|85151|85202|85152|85202|85152|85194|85144|53
1635451480000|2021-10-28 20:04:40|85201.9|85151.9|85200.3|85150.3|85202|85152|85199.5|85149.5|27
1635451490000|2021-10-28 20:04:50|85199.9|85149.9|85199.8|85149.8|85201.6|85151.6|85199.5|85149.5|17
1635451500000|2021-10-28 20:05:00|85201.4|85151.4|85198.5|85148.5|85201.5|85151.5|85197.6|85147.6|38
1635451510000|2021-10-28 20:05:10|85198.4|85148.4|85198.4|85148.4|85198.7|85148.7|85197.3|85147.3|26
1635451520000|2021-10-28 20:05:20|85198.2|85148.2|85198.2|85148.2|85199.6|85149.6|85198.1|85148.1|16
1635451530000|2021-10-28 20:05:30|85198.4|85148.4|85200|85150|85200.1|85150.1|85197.9|85147.9|12
1635451540000|2021-10-28 20:05:40|85200.5|85150.5|85203.5|85153.5|85205.1|85155.1|85200|85150|27
1635451550000|2021-10-28 20:05:50|85203.6|85153.6|85204.4|85154.4|85206.6|85156.6|85203.5|85153.5|22
1635451560000|2021-10-28 20:06:00|85204.5|85154.5|85202.2|85152.2|85204.6|85154.6|85202.2|85152.2|24
1635451570000|2021-10-28 20:06:10|85202.3|85152.3|85203.4|85153.4|85204.3|85154.3|85201.9|85151.9|19
1635451580000|2021-10-28 20:06:20|85203.5|85153.5|85202.4|85152.4|85206.8|85156.8|85201.1|85151.1|39
1635451590000|2021-10-28 20:06:30|85202.3|85152.3|85195.9|85145.9|85202.3|85152.3|85195.6|85145.6|21
1635451600000|2021-10-28 20:06:40|85196.1|85146.1|85193.1|85143.1|85197.2|85147.2|85192.9|85142.9|36
1635451610000|2021-10-28 20:06:50|85193.3|85143.3|85188.2|85138.2|85194.6|85144.6|85188|85138|30
1635451620000|2021-10-28 20:07:00|85188.6|85138.6|85189.3|85139.3|85189.8|85139.8|85187|85137|29
1635451630000|2021-10-28 20:07:10|85189.4|85139.4|85223.4|85173.4|85230.1|85180.1|85189.4|85139.4|51
1635451640000|2021-10-28 20:07:20|85223.6|85173.6|85220.6|85170.6|85223.9|85173.9|85220.3|85170.3|50
1635451650000|2021-10-28 20:07:30|85220.2|85170.2|85218.1|85168.1|85222.2|85172.2|85218.1|85168.1|34
1635451660000|2021-10-28 20:07:40|85218.6|85168.6|85217.5|85167.5|85221.2|85171.2|85216.9|85166.9|30
1635451670000|2021-10-28 20:07:50|85217.6|85167.6|85211.7|85161.7|85217.6|85167.6|85210.9|85160.9|37
1635451680000|2021-10-28 20:08:00|85211.8|85161.8|85212|85162|85212.3|85162.3|85210.8|85160.8|21
1635451690000|2021-10-28 20:08:10|85212.2|85162.2|85193.2|85143.2|85212.5|85162.5|85191.8|85141.8|40
1635451700000|2021-10-28 20:08:20|85193.4|85143.4|85193.9|85143.9|85194.9|85144.9|85193.4|85143.4|34
1635451710000|2021-10-28 20:08:30|85194.3|85144.3|85194.8|85144.8|85195.6|85145.6|85193.8|85143.8|32
1635451720000|2021-10-28 20:08:40|85195.3|85145.3|85194.2|85144.2|85196.4|85146.4|85194.2|85144.2|29
1635451730000|2021-10-28 20:08:50|85195|85145|85195|85145|85195.7|85145.7|85193.5|85143.5|36
1635451740000|2021-10-28 20:09:00|85194.7|85144.7|85196.6|85146.6|85198.1|85148.1|85194.7|85144.7|34
1635451750000|2021-10-28 20:09:10|85197.2|85147.2|85194.5|85144.5|85197.4|85147.4|85194.3|85144.3|21
1635451760000|2021-10-28 20:09:20|85194.4|85144.4|85195|85145|85195.8|85145.8|85194.4|85144.4|10
1635451770000|2021-10-28 20:09:30|85196.2|85146.2|85197.1|85147.1|85197.7|85147.7|85195|85145|17
1635451780000|2021-10-28 20:09:40|85196.8|85146.8|85197.3|85147.3|85197.5|85147.5|85196.8|85146.8|19
1635451790000|2021-10-28 20:09:50|85197|85147|85196.9|85146.9|85197.6|85147.6|85196.6|85146.6|16
1635451800000|2021-10-28 20:10:00|85197|85147|85197.6|85147.6|85198.2|85148.2|85196.9|85146.9|23
1635451810000|2021-10-28 20:10:10|85197.9|85147.9|85200.9|85150.9|85200.9|85150.9|85197.3|85147.3|34
1635451820000|2021-10-28 20:10:20|85200.6|85150.6|85199.2|85149.2|85200.9|85150.9|85199.2|85149.2|22
1635451830000|2021-10-28 20:10:30|85198.9|85148.9|85200|85150|85200.1|85150.1|85198.7|85148.7|18
1635451840000|2021-10-28 20:10:40|85200.1|85150.1|85200|85150|85200.5|85150.5|85198.8|85148.8|19
1635451850000|2021-10-28 20:10:50|85200.1|85150.1|85199.8|85149.8|85200.2|85150.2|85199|85149|15
1635451860000|2021-10-28 20:11:00|85199.9|85149.9|85199.9|85149.9|85200.9|85150.9|85199.8|85149.8|15
1635451870000|2021-10-28 20:11:10|85199.8|85149.8|85201.6|85151.6|85201.6|85151.6|85199.6|85149.6|12
1635451880000|2021-10-28 20:11:20|85201.5|85151.5|85196.5|85146.5|85202|85152|85196.4|85146.4|20
1635451890000|2021-10-28 20:11:30|85196.2|85146.2|85193.1|85143.1|85196.6|85146.6|85192.9|85142.9|21
1635451900000|2021-10-28 20:11:40|85193.7|85143.7|85196|85146|85197.1|85147.1|85193.7|85143.7|21
1635451910000|2021-10-28 20:11:50|85196.2|85146.2|85196|85146|85196.3|85146.3|85195.6|85145.6|10
1635451920000|2021-10-28 20:12:00|85195.9|85145.9|85196.1|85146.1|85196.4|85146.4|85195.8|85145.8|17
1635451930000|2021-10-28 20:12:10|85196.2|85146.2|85195.7|85145.7|85196.2|85146.2|85195.4|85145.4|15
1635451940000|2021-10-28 20:12:20|85195.8|85145.8|85196.4|85146.4|85196.4|85146.4|85195.5|85145.5|21
1635451950000|2021-10-28 20:12:30|85196.2|85146.2|85195.9|85145.9|85196.3|85146.3|85195.2|85145.2|20
1635451960000|2021-10-28 20:12:40|85196.1|85146.1|85196|85146|85196.1|85146.1|85195.7|85145.7|5
1635451970000|2021-10-28 20:12:50|85195.3|85145.3|85196.1|85146.1|85196.4|85146.4|85195.2|85145.2|12
1635451980000|2021-10-28 20:13:00|85196.2|85146.2|85196.7|85146.7|85197.4|85147.4|85195.3|85145.3|17
1635451990000|2021-10-28 20:13:10|85196.4|85146.4|85195.9|85145.9|85196.8|85146.8|85195.7|85145.7|18
1635452000000|2021-10-28 20:13:20|85195.3|85145.3|85196.1|85146.1|85196.5|85146.5|85194.8|85144.8|17
1635452010000|2021-10-28 20:13:30|85196|85146|85198.8|85148.8|85198.8|85148.8|85195.9|85145.9|24
1635452020000|2021-10-28 20:13:40|85199.1|85149.1|85199.4|85149.4|85199.8|85149.8|85199|85149|21
1635452030000|2021-10-28 20:13:50|85199.3|85149.3|85199.7|85149.7|85200.3|85150.3|85199.2|85149.2|22
1635452040000|2021-10-28 20:14:00|85200|85150|85200.3|85150.3|85200.3|85150.3|85199.6|85149.6|26
1635452050000|2021-10-28 20:14:10|85200|85150|85200|85150|85200.5|85150.5|85199.3|85149.3|20
1635452060000|2021-10-28 20:14:20|85200.1|85150.1|85201.7|85151.7|85203.1|85153.1|85199.8|85149.8|23
1635452070000|2021-10-28 20:14:30|85201.9|85151.9|85201|85151|85202.2|85152.2|85200.5|85150.5|21
1635452080000|2021-10-28 20:14:40|85201.2|85151.2|85201.4|85151.4|85201.4|85151.4|85200.2|85150.2|18
1635452090000|2021-10-28 20:14:50|85201.5|85151.5|85201.2|85151.2|85201.7|85151.7|85201|85151|15
1635452100000|2021-10-28 20:15:00|85200.7|85150.7|85199.7|85149.7|85200.7|85150.7|85198.5|85148.5|19
1635452110000|2021-10-28 20:15:10|85199.3|85149.3|85199.6|85149.6|85200.2|85150.2|85199.2|85149.2|16
1635452120000|2021-10-28 20:15:20|85199.7|85149.7|85200.6|85150.6|85201.7|85151.7|85199.7|85149.7|26
1635452130000|2021-10-28 20:15:30|85200.5|85150.5|85202.6|85152.6|85203.7|85153.7|85200.1|85150.1|26
1635452140000|2021-10-28 20:15:40|85202.4|85152.4|85200.1|85150.1|85202.9|85152.9|85200.1|85150.1|25
1635452150000|2021-10-28 20:15:50|85200.3|85150.3|85199.8|85149.8|85200.5|85150.5|85199.7|85149.7|30
1635452160000|2021-10-28 20:16:00|85200|85150|85200.8|85150.8|85201.5|85151.5|85199.7|85149.7|19
1635452170000|2021-10-28 20:16:10|85200.9|85150.9|85200|85150|85201|85151|85200|85150|20
1635452180000|2021-10-28 20:16:20|85200.1|85150.1|85200.8|85150.8|85200.8|85150.8|85199.8|85149.8|19
1635452190000|2021-10-28 20:16:30|85200.7|85150.7|85201.8|85151.8|85202.1|85152.1|85200.6|85150.6|8
1635452200000|2021-10-28 20:16:40|85201.7|85151.7|85200.3|85150.3|85201.8|85151.8|85200.3|85150.3|8
1635452210000|2021-10-28 20:16:50|85200.4|85150.4|85202|85152|85202.3|85152.3|85200.3|85150.3|7
1635452220000|2021-10-28 20:17:00|85201.8|85151.8|85201|85151|85201.9|85151.9|85199.5|85149.5|21
1635452230000|2021-10-28 20:17:10|85201.2|85151.2|85200.5|85150.5|85201.5|85151.5|85200|85150|17
1635452240000|2021-10-28 20:17:20|85200.4|85150.4|85201.6|85151.6|85201.7|85151.7|85200.2|85150.2|22
1635452250000|2021-10-28 20:17:30|85201.5|85151.5|85199|85149|85201.5|85151.5|85195.3|85145.3|35
1635452260000|2021-10-28 20:17:40|85199.2|85149.2|85199.7|85149.7|85199.7|85149.7|85198.9|85148.9|8
1635452270000|2021-10-28 20:17:50|85199.8|85149.8|85198.9|85148.9|85200.9|85150.9|85198.5|85148.5|16
1635452280000|2021-10-28 20:18:00|85198.4|85148.4|85197.1|85147.1|85198.4|85148.4|85196.1|85146.1|32
1635452290000|2021-10-28 20:18:10|85196.9|85146.9|85198.1|85148.1|85198.2|85148.2|85196.1|85146.1|23
1635452300000|2021-10-28 20:18:20|85198|85148|85197.5|85147.5|85198.1|85148.1|85196.8|85146.8|33
1635452310000|2021-10-28 20:18:30|85197.4|85147.4|85197.1|85147.1|85197.8|85147.8|85197.1|85147.1|12
1635452320000|2021-10-28 20:18:40|85196.9|85146.9|85197.6|85147.6|85198|85148|85196.7|85146.7|12
1635452330000|2021-10-28 20:18:50|85198.4|85148.4|85197.1|85147.1|85198.4|85148.4|85197|85147|23
1635452340000|2021-10-28 20:19:00|85197.2|85147.2|85198.1|85148.1|85198.7|85148.7|85197.2|85147.2|32
1635452350000|2021-10-28 20:19:10|85198.2|85148.2|85198.8|85148.8|85200.7|85150.7|85197.8|85147.8|7
1635452360000|2021-10-28 20:19:20|85197.9|85147.9|85198.1|85148.1|85198.1|85148.1|85196.6|85146.6|29
1635452370000|2021-10-28 20:19:30|85197.9|85147.9|85195.8|85145.8|85197.9|85147.9|85195.5|85145.5|26
1635452380000|2021-10-28 20:19:40|85196.1|85146.1|85195.5|85145.5|85196.3|85146.3|85192.3|85142.3|23
1635452390000|2021-10-28 20:19:50|85195.3|85145.3|85195.1|85145.1|85195.9|85145.9|85194.8|85144.8|18
1635452400000|2021-10-28 20:20:00|85196.7|85146.7|85203|85153|85205.1|85155.1|85196.7|85146.7|38
1635452410000|2021-10-28 20:20:10|85203.5|85153.5|85204|85154|85205.1|85155.1|85202|85152|14
1635452420000|2021-10-28 20:20:20|85202.9|85152.9|85203.1|85153.1|85204.1|85154.1|85202.4|85152.4|24
1635452430000|2021-10-28 20:20:30|85202.7|85152.7|85203.3|85153.3|85203.8|85153.8|85202|85152|15
1635452440000|2021-10-28 20:20:40|85203.2|85153.2|85203.1|85153.1|85203.2|85153.2|85202|85152|12
1635452450000|2021-10-28 20:20:50|85202.6|85152.6|85202.8|85152.8|85203.7|85153.7|85202.1|85152.1|7
1635452460000|2021-10-28 20:21:00|85202.7|85152.7|85202|85152|85203.3|85153.3|85202|85152|16
1635452470000|2021-10-28 20:21:10|85203.6|85153.6|85202.4|85152.4|85204|85154|85201.5|85151.5|19
1635452480000|2021-10-28 20:21:20|85204.4|85154.4|85202.3|85152.3|85204.7|85154.7|85202.2|85152.2|9
1635452490000|2021-10-28 20:21:30|85202.1|85152.1|85209.8|85159.8|85209.8|85159.8|85201.8|85151.8|32
1635452500000|2021-10-28 20:21:40|85209|85159|85213.9|85163.9|85217|85167|85209|85159|36
1635452510000|2021-10-28 20:21:50|85213.6|85163.6|85213.1|85163.1|85215.4|85165.4|85212.6|85162.6|20
1635452520000|2021-10-28 20:22:00|85213.3|85163.3|85213.5|85163.5|85215.9|85165.9|85210.8|85160.8|49
1635452530000|2021-10-28 20:22:10|85212.5|85162.5|85212.1|85162.1|85215.6|85165.6|85212|85162|31
1635452540000|2021-10-28 20:22:20|85212.3|85162.3|85210.2|85160.2|85215.5|85165.5|85208.2|85158.2|42
1635452550000|2021-10-28 20:22:30|85211.9|85161.9|85210.8|85160.8|85211.9|85161.9|85209.1|85159.1|31
1635452560000|2021-10-28 20:22:40|85211.3|85161.3|85212.1|85162.1|85212.8|85162.8|85210.4|85160.4|24
1635452570000|2021-10-28 20:22:50|85212.3|85162.3|85211.3|85161.3|85212.9|85162.9|85210.2|85160.2|30
1635452580000|2021-10-28 20:23:00|85211.4|85161.4|85212.6|85162.6|85212.6|85162.6|85210.5|85160.5|12
1635452590000|2021-10-28 20:23:10|85212.5|85162.5|85211.8|85161.8|85213.3|85163.3|85211.3|85161.3|16
1635452600000|2021-10-28 20:23:20|85210.9|85160.9|85202.5|85177.5|85210.9|85178|85202.5|85159.1|5
1635452610000|2021-10-28 20:23:30|85202.6|85177.6|85212.4|85162.4|85213.3|85177.6|85200.3|85160.8|19
1635452620000|2021-10-28 20:23:40|85213.3|85163.3|85212.6|85162.6|85214.5|85164.5|85209.7|85159.7|21
1635452630000|2021-10-28 20:23:50|85212|85162|85211.3|85161.3|85213.1|85163.1|85210|85160|38
1635452640000|2021-10-28 20:24:00|85210|85160|85211|85161|85213|85163|85210|85160|20
1635452650000|2021-10-28 20:24:10|85210.5|85160.5|85211.4|85161.4|85214.3|85164.3|85209.7|85159.7|36
1635452660000|2021-10-28 20:24:20|85210.8|85160.8|85211.5|85161.5|85213|85163|85209.3|85159.3|27
1635452670000|2021-10-28 20:24:30|85211.7|85161.7|85209|85159|85211.8|85161.8|85208.3|85158.3|36
1635452680000|2021-10-28 20:24:40|85209.3|85159.3|85209.9|85159.9|85211.1|85161.1|85209|85159|16
1635452690000|2021-10-28 20:24:50|85210|85160|85206|85156|85211.6|85161.6|85204.8|85154.8|35
1635452700000|2021-10-28 20:25:00|85205.5|85155.5|85202.7|85152.7|85205.5|85155.5|85201.7|85151.7|31
1635452710000|2021-10-28 20:25:10|85202.6|85152.6|85201.5|85151.5|85202.6|85152.6|85200.3|85150.3|39
1635452720000|2021-10-28 20:25:20|85201.6|85151.6|85201.1|85151.1|85201.9|85151.9|85200.8|85150.8|21
1635452730000|2021-10-28 20:25:30|85201.5|85151.5|85201.1|85151.1|85202.2|85152.2|85200.4|85150.4|31
1635452740000|2021-10-28 20:25:40|85199.7|85149.7|85198.2|85148.2|85199.7|85149.7|85196.6|85146.6|40
1635452750000|2021-10-28 20:25:50|85198.7|85148.7|85195|85145|85198.8|85148.8|85194.5|85144.5|33
1635452760000|2021-10-28 20:26:00|85195.1|85145.1|85195.1|85145.1|85196|85146|85194.2|85144.2|27
1635452770000|2021-10-28 20:26:10|85194.8|85144.8|85193.1|85143.1|85196|85146|85190.1|85140.1|56
1635452780000|2021-10-28 20:26:20|85193.2|85143.2|85189.8|85139.8|85193.9|85143.9|85188.9|85138.9|37
1635452790000|2021-10-28 20:26:30|85189.5|85139.5|85190.6|85140.6|85192.1|85142.1|85189.3|85139.3|44
1635452800000|2021-10-28 20:26:40|85190.9|85140.9|85191.8|85141.8|85192.8|85142.8|85190.4|85140.4|38
1635452810000|2021-10-28 20:26:50|85191.9|85141.9|85191.2|85141.2|85193|85143|85191.2|85141.2|27
1635452820000|2021-10-28 20:27:00|85191.6|85141.6|85191.8|85141.8|85193.3|85143.3|85190.5|85140.5|36
1635452830000|2021-10-28 20:27:10|85191.7|85141.7|85192.4|85142.4|85192.8|85142.8|85190.4|85140.4|17
1635452840000|2021-10-28 20:27:20|85191.7|85141.7|85193.2|85143.2|85194.2|85144.2|85191.7|85141.7|10
1635452850000|2021-10-28 20:27:30|85193.1|85143.1|85192.1|85142.1|85193.1|85143.1|85191.9|85141.9|21
1635452860000|2021-10-28 20:27:40|85192.3|85142.3|85192.1|85142.1|85193.1|85143.1|85191.4|85141.4|23
1635452870000|2021-10-28 20:27:50|85191.9|85141.9|85190|85140|85192.6|85142.6|85190|85140|20
1635452880000|2021-10-28 20:28:00|85190.3|85140.3|85189.2|85139.2|85192.3|85142.3|85187.9|85137.9|26
1635452890000|2021-10-28 20:28:10|85189|85139|85187.4|85137.4|85189.2|85139.2|85186.3|85136.3|28
1635452900000|2021-10-28 20:28:20|85187.8|85137.8|85176.2|85126.2|85188.6|85138.6|85174.4|85124.4|36
1635452910000|2021-10-28 20:28:30|85175.5|85125.5|85174.9|85124.9|85176.4|85126.4|85173.8|85123.8|30
1635452920000|2021-10-28 20:28:40|85174.8|85124.8|85182.8|85132.8|85184.1|85134.1|85174.1|85124.1|30
1635452930000|2021-10-28 20:28:50|85183|85133|85177.1|85127.1|85183.3|85133.3|85176.2|85126.2|49
1635452940000|2021-10-28 20:29:00|85178.3|85128.3|85181.8|85131.8|85182.5|85132.5|85176.8|85126.8|50
1635452950000|2021-10-28 20:29:10|85182|85132|85187.8|85137.8|85190.2|85140.2|85182|85132|62
1635452960000|2021-10-28 20:29:20|85188.1|85138.1|85187.2|85137.2|85189.4|85139.4|85186.8|85136.8|45
1635452970000|2021-10-28 20:29:30|85188.9|85138.9|85191.9|85141.9|85191.9|85141.9|85187.3|85137.3|43
1635452980000|2021-10-28 20:29:40|85192.2|85142.2|85191.8|85141.8|85192.7|85142.7|85191.2|85141.2|41
1635452990000|2021-10-28 20:29:50|85192|85142|85191.3|85141.3|85192.3|85142.3|85191.3|85141.3|22
1635453000000|2021-10-28 20:30:00|85192.5|85142.5|85196.2|85146.2|85196.2|85146.2|85192.1|85142.1|47
1635453010000|2021-10-28 20:30:10|85196.3|85146.3|85196.1|85146.1|85199.1|85149.1|85194.7|85144.7|35
1635453020000|2021-10-28 20:30:20|85195.9|85145.9|85195.7|85145.7|85196.1|85146.1|85195|85145|22
1635453030000|2021-10-28 20:30:30|85195.8|85145.8|85196.2|85146.2|85196.2|85146.2|85194.3|85144.3|29
1635453040000|2021-10-28 20:30:40|85196|85146|85195.6|85145.6|85196.4|85146.4|85194.8|85144.8|27
1635453050000|2021-10-28 20:30:50|85195.5|85145.5|85194.9|85144.9|85196.2|85146.2|85193.8|85143.8|36
1635453060000|2021-10-28 20:31:00|85194.1|85144.1|85195.7|85145.7|85196|85146|85194|85144|34
1635453070000|2021-10-28 20:31:10|85195.6|85145.6|85199.5|85149.5|85200.7|85150.7|85195.4|85145.4|34
1635453080000|2021-10-28 20:31:20|85199.6|85149.6|85201.9|85151.9|85204.4|85154.4|85198.4|85148.4|34
1635453090000|2021-10-28 20:31:30|85202.6|85152.6|85193.8|85143.8|85203.2|85153.2|85193.8|85143.8|41
1635453100000|2021-10-28 20:31:40|85193.4|85143.4|85201.9|85151.9|85201.9|85151.9|85193.4|85143.4|34
1635453110000|2021-10-28 20:31:50|85202.7|85152.7|85211.7|85161.7|85212.8|85162.8|85183.8|85133.8|69
1635453120000|2021-10-28 20:32:00|85211.8|85161.8|85210.3|85160.3|85213.2|85163.2|85207.2|85157.2|55
1635453130000|2021-10-28 20:32:10|85210.4|85160.4|85211|85161|85211.6|85161.6|85209.9|85159.9|41
1635453140000|2021-10-28 20:32:20|85212|85162|85211.7|85161.7|85212.8|85162.8|85211.4|85161.4|26
1635453150000|2021-10-28 20:32:30|85211.9|85161.9|85207.7|85157.7|85212|85162|85207|85157|31
1635453160000|2021-10-28 20:32:40|85208.2|85158.2|85207.1|85157.1|85208.4|85158.4|85205.9|85155.9|22
1635453170000|2021-10-28 20:32:50|85206.8|85156.8|85204.4|85154.4|85207.1|85157.1|85203.9|85153.9|28
1635453180000|2021-10-28 20:33:00|85204.7|85154.7|85196|85146|85204.8|85154.8|85195.5|85145.5|32
1635453190000|2021-10-28 20:33:10|85196.5|85146.5|85192.9|85142.9|85196.6|85146.6|85191.6|85141.6|37
1635453200000|2021-10-28 20:33:20|85193.1|85143.1|85193|85143|85193.4|85143.4|85192.4|85142.4|30
1635453210000|2021-10-28 20:33:30|85193.4|85143.4|85193.8|85143.8|85193.9|85143.9|85191.9|85141.9|41
1635453220000|2021-10-28 20:33:40|85193.4|85143.4|85193.2|85143.2|85193.6|85143.6|85191.9|85141.9|28
1635453230000|2021-10-28 20:33:50|85192.5|85142.5|85193.1|85143.1|85194.9|85144.9|85192.3|85142.3|41
1635453240000|2021-10-28 20:34:00|85192.2|85142.2|85183.7|85133.7|85192.2|85142.2|85181.2|85131.2|57
1635453250000|2021-10-28 20:34:10|85183.8|85133.8|85188.8|85138.8|85190.2|85140.2|85182.8|85132.8|58
1635453260000|2021-10-28 20:34:20|85188.4|85138.4|85187.8|85137.8|85188.7|85138.7|85186.2|85136.2|60
1635453270000|2021-10-28 20:34:30|85187.6|85137.6|85186.9|85136.9|85188.4|85138.4|85186.3|85136.3|57
1635453280000|2021-10-28 20:34:40|85188.3|85138.3|85187.4|85137.4|85190.6|85140.6|85186.4|85136.4|59
1635453290000|2021-10-28 20:34:50|85187.7|85137.7|85187.9|85137.9|85188.7|85138.7|85186.9|85136.9|35
1635453300000|2021-10-28 20:35:00|85188|85138|85178.1|85128.1|85188|85138|85175.7|85125.7|65
1635453310000|2021-10-28 20:35:10|85178.5|85128.5|85179.7|85129.7|85180.4|85130.4|85177.8|85127.8|54
1635453320000|2021-10-28 20:35:20|85179.1|85129.1|85181.1|85131.1|85181.3|85131.3|85179.1|85129.1|33
1635453330000|2021-10-28 20:35:30|85181|85131|85183|85133|85183.2|85133.2|85180.7|85130.7|27
1635453340000|2021-10-28 20:35:40|85184.8|85134.8|85183.8|85133.8|85185.2|85135.2|85183.6|85133.6|36
1635453350000|2021-10-28 20:35:50|85185.1|85135.1|85187.7|85137.7|85188.5|85138.5|85183.5|85133.5|46
1635453360000|2021-10-28 20:36:00|85187.1|85137.1|85189.6|85139.6|85189.9|85139.9|85186.1|85136.1|54
1635453370000|2021-10-28 20:36:10|85189|85139|85191.9|85141.9|85192.6|85142.6|85185.4|85135.4|44
1635453380000|2021-10-28 20:36:20|85191.2|85141.2|85193.1|85143.1|85193.5|85143.5|85190.8|85140.8|24
1635453390000|2021-10-28 20:36:30|85192.4|85142.4|85190.8|85140.8|85192.5|85142.5|85189.1|85139.1|38
1635453400000|2021-10-28 20:36:40|85190.7|85140.7|85190.1|85140.1|85190.7|85140.7|85189.7|85139.7|14
1635453410000|2021-10-28 20:36:50|85189.9|85139.9|85190.9|85140.9|85191.5|85141.5|85189.7|85139.7|22
1635453420000|2021-10-28 20:37:00|85190.7|85140.7|85188.3|85138.3|85191.3|85141.3|85188.3|85138.3|36
1635453430000|2021-10-28 20:37:10|85188.2|85138.2|85187.6|85137.6|85189.6|85139.6|85186.7|85136.7|42
1635453440000|2021-10-28 20:37:20|85187.4|85137.4|85187.7|85137.7|85187.7|85137.7|85186.3|85136.3|25
1635453450000|2021-10-28 20:37:30|85188.1|85138.1|85187.3|85137.3|85188.2|85138.2|85185.4|85135.4|25
1635453460000|2021-10-28 20:37:40|85187.1|85137.1|85181.7|85131.7|85189|85139|85180.9|85130.9|50
1635453470000|2021-10-28 20:37:50|85180.3|85130.3|85178.4|85128.4|85182.1|85132.1|85176.3|85126.3|42
1635453480000|2021-10-28 20:38:00|85178|85128|85177.2|85127.2|85178.5|85128.5|85176.4|85126.4|31
1635453490000|2021-10-28 20:38:10|85177.4|85127.4|85177.6|85127.6|85179.9|85129.9|85177.1|85127.1|40
1635453500000|2021-10-28 20:38:20|85177.4|85127.4|85176.7|85126.7|85177.7|85127.7|85176.1|85126.1|28
1635453510000|2021-10-28 20:38:30|85177|85127|85175.3|85125.3|85177.1|85127.1|85175.3|85125.3|33
1635453520000|2021-10-28 20:38:40|85175.1|85125.1|85173.3|85123.3|85176.1|85126.1|85172.5|85122.5|34
1635453530000|2021-10-28 20:38:50|85172.5|85122.5|85184.2|85134.2|85185.7|85135.7|85171.9|85121.9|46
1635453540000|2021-10-28 20:39:00|85184.8|85134.8|85187|85137|85188.3|85138.3|85184.4|85134.4|49
1635453550000|2021-10-28 20:39:10|85186.5|85136.5|85186.6|85136.6|85189.2|85139.2|85186.2|85136.2|38
1635453560000|2021-10-28 20:39:20|85186.7|85136.7|85187.4|85137.4|85188.1|85138.1|85186.7|85136.7|23
1635453570000|2021-10-28 20:39:30|85187.8|85137.8|85183.1|85133.1|85187.8|85137.8|85183|85133|26
1635453580000|2021-10-28 20:39:40|85183.4|85133.4|85182.7|85132.7|85183.4|85133.4|85182.5|85132.5|17
1635453590000|2021-10-28 20:39:50|85182.8|85132.8|85182.4|85132.4|85182.8|85132.8|85182.4|85132.4|14
1635453600000|2021-10-28 20:40:00|85182.3|85132.3|85178|85128|85183.2|85133.2|85177.3|85127.3|53
1635453610000|2021-10-28 20:40:10|85178.3|85128.3|85175|85125|85178.5|85128.5|85174.1|85124.1|39
1635453620000|2021-10-28 20:40:20|85174.8|85124.8|85174.2|85124.2|85176.2|85126.2|85174.2|85124.2|21
1635453630000|2021-10-28 20:40:30|85174.5|85124.5|85185.5|85135.5|85185.6|85135.6|85173.3|85123.3|44
1635453640000|2021-10-28 20:40:40|85185.7|85135.7|85186.1|85136.1|85186.1|85136.1|85184.6|85134.6|48
1635453650000|2021-10-28 20:40:50|85185.4|85135.4|85184.7|85134.7|85188|85138|85184.5|85134.5|40
1635453660000|2021-10-28 20:41:00|85184.9|85134.9|85188.8|85138.8|85189.6|85139.6|85184.9|85134.9|31
1635453670000|2021-10-28 20:41:10|85188.5|85138.5|85188.5|85138.5|85190.6|85140.6|85188.3|85138.3|40
1635453680000|2021-10-28 20:41:20|85188.4|85138.4|85190.8|85140.8|85190.9|85140.9|85188.1|85138.1|37
1635453690000|2021-10-28 20:41:30|85190.7|85140.7|85189.5|85139.5|85191.8|85141.8|85188.8|85138.8|51
1635453700000|2021-10-28 20:41:40|85189.3|85139.3|85189.1|85139.1|85190.4|85140.4|85189|85139|24
1635453710000|2021-10-28 20:41:50|85189.7|85139.7|85189|85139|85189.8|85139.8|85189|85139|28
1635453720000|2021-10-28 20:42:00|85189.3|85139.3|85188.1|85138.1|85189.6|85139.6|85187.7|85137.7|27
1635453730000|2021-10-28 20:42:10|85188.2|85138.2|85189.3|85139.3|85189.3|85139.3|85187.8|85137.8|24
1635453740000|2021-10-28 20:42:20|85189.1|85139.1|85189|85139|85189.5|85139.5|85187.7|85137.7|26
1635453750000|2021-10-28 20:42:30|85188.6|85138.6|85191.5|85141.5|85193.3|85143.3|85188|85138|54
1635453760000|2021-10-28 20:42:40|85191.8|85141.8|85192.2|85142.2|85192.7|85142.7|85190.8|85140.8|22
1635453770000|2021-10-28 20:42:50|85192.1|85142.1|85192|85142|85193.2|85143.2|85191.2|85141.2|23
1635453780000|2021-10-28 20:43:00|85191.6|85141.6|85188.6|85138.6|85192.1|85142.1|85186.9|85136.9|52
1635453790000|2021-10-28 20:43:10|85188.8|85138.8|85186.2|85136.2|85190.1|85140.1|85186.2|85136.2|48
1635453800000|2021-10-28 20:43:20|85186.3|85136.3|85185.2|85135.2|85188.1|85138.1|85184.4|85134.4|62
1635453810000|2021-10-28 20:43:30|85184.5|85134.5|85184.3|85134.3|85185.4|85135.4|85183.8|85133.8|47
1635453820000|2021-10-28 20:43:40|85184.5|85134.5|85181.8|85131.8|85184.9|85134.9|85179.8|85129.8|54
1635453830000|2021-10-28 20:43:50|85181.9|85131.9|85181.9|85131.9|85182.4|85132.4|85181.1|85131.1|41
1635453840000|2021-10-28 20:44:00|85182|85132|85185.3|85135.3|85186|85136|85181.8|85131.8|43
1635453850000|2021-10-28 20:44:10|85185.6|85135.6|85183.6|85133.6|85185.6|85135.6|85182.9|85132.9|43
1635453860000|2021-10-28 20:44:20|85183.7|85133.7|85182.7|85132.7|85185.3|85135.3|85182.7|85132.7|44
1635453870000|2021-10-28 20:44:30|85183.1|85133.1|85182|85132|85184.6|85134.6|85182|85132|53
1635453880000|2021-10-28 20:44:40|85182.1|85132.1|85183.2|85133.2|85183.9|85133.9|85182|85132|40
1635453890000|2021-10-28 20:44:50|85183.3|85133.3|85184.2|85134.2|85185|85135|85183.3|85133.3|40
1635453900000|2021-10-28 20:45:00|85184|85134|85182.6|85132.6|85186|85136|85182.1|85132.1|48
1635453910000|2021-10-28 20:45:10|85182.5|85132.5|85183|85133|85183.3|85133.3|85182.2|85132.2|28
1635453920000|2021-10-28 20:45:20|85183.1|85133.1|85183.1|85133.1|85183.3|85133.3|85182.5|85132.5|29
1635453930000|2021-10-28 20:45:30|85183|85133|85185.7|85135.7|85185.7|85135.7|85183|85133|19
1635453940000|2021-10-28 20:45:40|85184.6|85134.6|85185.5|85135.5|85186.4|85136.4|85184.5|85134.5|32
1635453950000|2021-10-28 20:45:50|85185|85135|85181.8|85131.8|85185.2|85135.2|85181.5|85131.5|22
1635453960000|2021-10-28 20:46:00|85182.1|85132.1|85181.1|85131.1|85182.4|85132.4|85180.5|85130.5|24
1635453970000|2021-10-28 20:46:10|85181|85131|85181.2|85131.2|85181.8|85131.8|85181|85131|19
1635453980000|2021-10-28 20:46:20|85181.3|85131.3|85181.4|85131.4|85181.6|85131.6|85180.8|85130.8|18
1635453990000|2021-10-28 20:46:30|85181.1|85131.1|85181.5|85131.5|85181.9|85131.9|85181.1|85131.1|16
1635454000000|2021-10-28 20:46:40|85181.6|85131.6|85178.2|85128.2|85182|85132|85178.2|85128.2|17
1635454010000|2021-10-28 20:46:50|85180|85130|85181.4|85131.4|85181.8|85131.8|85179.2|85129.2|22
1635454020000|2021-10-28 20:47:00|85181.1|85131.1|85182.1|85132.1|85182.1|85132.1|85180.9|85130.9|7
1635454030000|2021-10-28 20:47:10|85181.7|85131.7|85183.5|85133.5|85184.7|85134.7|85181.6|85131.6|44
1635454040000|2021-10-28 20:47:20|85183.4|85133.4|85183.4|85133.4|85184.2|85134.2|85182.6|85132.6|34
1635454050000|2021-10-28 20:47:30|85183.3|85133.3|85183.2|85133.2|85183.7|85133.7|85182.8|85132.8|36
1635454060000|2021-10-28 20:47:40|85183.3|85133.3|85184.8|85134.8|85184.8|85134.8|85182.5|85132.5|37
1635454070000|2021-10-28 20:47:50|85185.4|85135.4|85184.7|85134.7|85185.7|85135.7|85183.3|85133.3|34
1635454080000|2021-10-28 20:48:00|85184.6|85134.6|85184.9|85134.9|85184.9|85134.9|85184.5|85134.5|14
1635454090000|2021-10-28 20:48:10|85184.4|85134.4|85185.5|85135.5|85185.6|85135.6|85184|85134|21
1635454100000|2021-10-28 20:48:20|85185.6|85135.6|85184.2|85134.2|85185.6|85135.6|85183.8|85133.8|22
1635454110000|2021-10-28 20:48:30|85184.5|85134.5|85185.7|85135.7|85185.7|85135.7|85182.2|85132.2|9
1635454120000|2021-10-28 20:48:40|85186.3|85136.3|85179.7|85129.7|85187.6|85137.6|85179.7|85129.7|18
1635454130000|2021-10-28 20:48:50|85179.8|85129.8|85171.3|85121.3|85179.8|85129.8|85166.9|85116.9|74
1635454140000|2021-10-28 20:49:00|85171.2|85121.2|85174.1|85124.1|85174.6|85124.6|85170.5|85120.5|38
1635454150000|2021-10-28 20:49:10|85173.1|85123.1|85174.8|85124.8|85175.2|85125.2|85172.6|85122.6|34
1635454160000|2021-10-28 20:49:20|85174.5|85124.5|85174|85124|85175.6|85125.6|85172.9|85122.9|18
1635454170000|2021-10-28 20:49:30|85173.8|85123.8|85173.3|85123.3|85174.1|85124.1|85172.9|85122.9|12
1635454180000|2021-10-28 20:49:40|85173.2|85123.2|85174.8|85124.8|85174.8|85124.8|85173.2|85123.2|21
1635454190000|2021-10-28 20:49:50|85173.7|85123.7|85172.6|85122.6|85173.7|85123.7|85170.5|85120.5|24
1635454200000|2021-10-28 20:50:00|85176.3|85126.3|85166.8|85116.8|85178.7|85128.7|85162.9|85112.9|63
1635454210000|2021-10-28 20:50:10|85167.2|85117.2|85161|85111|85168.4|85118.4|85160.2|85110.2|26
1635454220000|2021-10-28 20:50:20|85160.1|85110.1|85159.5|85109.5|85161.8|85111.8|85159.3|85109.3|36
1635454230000|2021-10-28 20:50:30|85159.9|85109.9|85157.7|85107.7|85160.4|85110.4|85154.3|85104.3|66
1635454240000|2021-10-28 20:50:40|85157.8|85107.8|85161.7|85111.7|85162.5|85112.5|85156.7|85106.7|36
1635454250000|2021-10-28 20:50:50|85163.7|85113.7|85163.6|85113.6|85163.8|85113.8|85162.9|85112.9|14
1635454260000|2021-10-28 20:51:00|85163.5|85113.5|85166.1|85116.1|85166.3|85116.3|85162.1|85112.1|22
1635454270000|2021-10-28 20:51:10|85165.9|85115.9|85163.1|85113.1|85165.9|85115.9|85162.8|85112.8|48
1635454280000|2021-10-28 20:51:20|85163|85113|85170.5|85120.5|85172.1|85122.1|85162.3|85112.3|48
1635454290000|2021-10-28 20:51:30|85170.7|85120.7|85170.6|85120.6|85171.6|85121.6|85170|85120|31
1635454300000|2021-10-28 20:51:40|85170.4|85120.4|85167.8|85117.8|85170.4|85120.4|85166.5|85116.5|35
1635454310000|2021-10-28 20:51:50|85168.3|85118.3|85170.3|85120.3|85170.5|85120.5|85168.3|85118.3|25
1635454320000|2021-10-28 20:52:00|85170.2|85120.2|85170.3|85120.3|85171.4|85121.4|85169.4|85119.4|21
1635454330000|2021-10-28 20:52:10|85170.4|85120.4|85168.4|85118.4|85170.4|85120.4|85166.4|85116.4|34
1635454340000|2021-10-28 20:52:20|85167.7|85117.7|85166.8|85116.8|85169.5|85119.5|85166.8|85116.8|31
1635454350000|2021-10-28 20:52:30|85167|85117|85166.9|85116.9|85167.6|85117.6|85166.7|85116.7|18
1635454360000|2021-10-28 20:52:40|85166.8|85116.8|85167.9|85117.9|85168|85118|85166.1|85116.1|26
1635454370000|2021-10-28 20:52:50|85168.3|85118.3|85169|85119|85169.3|85119.3|85168.3|85118.3|11
1635454380000|2021-10-28 20:53:00|85169.1|85119.1|85168.3|85118.3|85169.5|85119.5|85168.2|85118.2|33
1635454390000|2021-10-28 20:53:10|85168.2|85118.2|85168.1|85118.1|85169|85119|85167.5|85117.5|32
1635454400000|2021-10-28 20:53:20|85168.2|85118.2|85167.9|85117.9|85168.5|85118.5|85167.5|85117.5|18
1635454410000|2021-10-28 20:53:30|85167.1|85117.1|85164|85114|85168.1|85118.1|85163.1|85113.1|53
1635454420000|2021-10-28 20:53:40|85163.9|85113.9|85166.8|85116.8|85167.8|85117.8|85163.9|85113.9|49
1635454430000|2021-10-28 20:53:50|85167.1|85117.1|85165|85115|85167.9|85117.9|85164.6|85114.6|44
1635454440000|2021-10-28 20:54:00|85165.1|85115.1|85165.3|85115.3|85165.5|85115.5|85164.4|85114.4|38
1635454450000|2021-10-28 20:54:10|85164.8|85114.8|85166.3|85116.3|85166.6|85116.6|85163.5|85113.5|40
1635454460000|2021-10-28 20:54:20|85166.2|85116.2|85168.3|85118.3|85169.4|85119.4|85166.1|85116.1|53
1635454470000|2021-10-28 20:54:30|85168.1|85118.1|85157.9|85107.9|85168.1|85118.1|85157.8|85107.8|55
1635454480000|2021-10-28 20:54:40|85158|85108|85157.6|85107.6|85158|85108|85150.3|85100.3|48
1635454490000|2021-10-28 20:54:50|85156|85106|85155.6|85105.6|85160|85110|85155.6|85105.6|44
1635454500000|2021-10-28 20:55:00|85156.5|85106.5|85157.1|85107.1|85159.7|85109.7|85156.5|85106.5|41
1635454510000|2021-10-28 20:55:10|85157.4|85107.4|85158.9|85108.9|85159|85109|85157.4|85107.4|20
1635454520000|2021-10-28 20:55:20|85159|85109|85157.9|85107.9|85159.1|85109.1|85157.2|85107.2|19
1635454530000|2021-10-28 20:55:30|85158|85108|85160.5|85110.5|85160.7|85110.7|85157.7|85107.7|21
1635454540000|2021-10-28 20:55:40|85160.8|85110.8|85160.4|85110.4|85163.2|85113.2|85160.3|85110.3|20
1635454550000|2021-10-28 20:55:50|85160.5|85110.5|85160.6|85110.6|85162|85112|85160.3|85110.3|12
1635454560000|2021-10-28 20:56:00|85158.5|85108.5|85159.3|85109.3|85160.7|85110.7|85158.5|85108.5|17
1635454570000|2021-10-28 20:56:10|85158.8|85108.8|85160.3|85110.3|85160.5|85110.5|85158.8|85108.8|7
1635454580000|2021-10-28 20:56:20|85160.1|85110.1|85163.6|85113.6|85164.8|85114.8|85160.1|85110.1|20
1635454590000|2021-10-28 20:56:30|85163.4|85113.4|85164.2|85114.2|85166.8|85116.8|85161.1|85111.1|13
1635454600000|2021-10-28 20:56:40|85163.7|85113.7|85163.7|85113.7|85165.2|85115.2|85162.3|85112.3|25
1635454610000|2021-10-28 20:56:50|85163.4|85113.4|85163.9|85113.9|85164.1|85114.1|85160.7|85110.7|13
1635454620000|2021-10-28 20:57:00|85164.4|85114.4|85166.3|85116.3|85166.4|85116.4|85162.1|85112.1|28
1635454630000|2021-10-28 20:57:10|85166.5|85116.5|85168|85118|85168.7|85118.7|85166.5|85116.5|11
1635454640000|2021-10-28 20:57:20|85168.2|85118.2|85168.8|85118.8|85170.7|85120.7|85167.9|85117.9|17
1635454650000|2021-10-28 20:57:30|85168.9|85118.9|85168.8|85118.8|85169|85119|85167.3|85117.3|12
1635454660000|2021-10-28 20:57:40|85169.2|85119.2|85169.6|85119.6|85170.3|85120.3|85168.8|85118.8|16
1635454670000|2021-10-28 20:57:50|85169.7|85119.7|85184.4|85134.4|85198.6|85135.9|85169.5|85111.4|30
1635454680000|2021-10-28 20:58:00|85184.6|85134.6|85194.9|85121.7|85200.4|85134.7|85183.1|85116.4|26
1635454690000|2021-10-28 20:58:10|85195.2|85122|85183.2|85133.2|85197.3|85133.8|85183|85118.4|17
1635454700000|2021-10-28 20:58:20|85183.4|85133.4|85180.6|85130.6|85183.6|85133.6|85179.3|85129.3|33
1635454710000|2021-10-28 20:58:30|85180.1|85130.1|85171.7|85121.7|85180.1|85130.1|85171.7|85121.7|23
1635454720000|2021-10-28 20:58:40|85172.4|85122.4|85173.3|85123.3|85174.3|85124.3|85171.8|85121.8|15
1635454730000|2021-10-28 20:58:50|85174.9|85124.9|85175.7|85125.7|85179.8|85129.8|85174.9|85124.9|23
1635454740000|2021-10-28 20:59:00|85176.8|85126.8|85178.8|85128.8|85178.8|85128.8|85176.8|85126.8|16
1635454750000|2021-10-28 20:59:10|85179.1|85129.1|85179.6|85129.6|85180.2|85130.2|85179.1|85129.1|11
1635454760000|2021-10-28 20:59:20|85180|85130|85176.1|85126.1|85180.3|85130.3|85176|85126|17
1635454770000|2021-10-28 20:59:30|85176.9|85126.9|85178.5|85128.5|85178.6|85128.6|85176.7|85126.7|11
1635454780000|2021-10-28 20:59:40|85178.6|85128.6|85182.3|85132.3|85182.3|85132.3|85178.6|85128.6|18
1635454790000|2021-10-28 20:59:50|85182.4|85132.4|85199.6|85119.8|85203.9|85132.4|85180.7|85119.8|29
1635454800000|2021-10-28 21:00:00|85199.5|85119.7|85243.8|85139.8|85255.1|85151.1|85199.5|85113.1|16
1635454810000|2021-10-28 21:00:10|85259.3|85155.3|85254.9|85150.9|85259.3|85155.3|85242.2|85138.2|4
1635454820000|2021-10-28 21:00:20|85260.1|85156.1|85258.7|85154.7|85260.1|85156.1|85258.7|85154.7|4
1635454830000|2021-10-28 21:00:30|85285|85181|85285.1|85181.1|85285.1|85181.1|85285|85181|2
1635455100000|2021-10-28 21:05:00|85337|85233|85337|85233|85337|85233|85337|85233|1
1635455150000|2021-10-28 21:05:50|85293.3|85189.3|85297.8|85193.8|85297.8|85193.8|85276.5|85172.5|9
1635455160000|2021-10-28 21:06:00|85298|85194|85294.9|85190.9|85298|85194|85286.2|85182.2|13
1635455170000|2021-10-28 21:06:10|85295.1|85191.1|85297.1|85193.1|85297.1|85193.1|85295.1|85191.1|4
1635455180000|2021-10-28 21:06:20|85295.9|85191.9|85286.2|85182.2|85295.9|85191.9|85286.2|85182.2|4
1635455190000|2021-10-28 21:06:30|85287.1|85183.1|85289.7|85185.7|85295.8|85191.8|85283.9|85179.9|4
1635455200000|2021-10-28 21:06:40|85293.4|85189.4|85279.8|85175.8|85294.2|85190.2|85279.4|85175.4|6
1635455210000|2021-10-28 21:06:50|85284.3|85180.3|85294.5|85190.5|85298.3|85194.3|85284.3|85180.3|6
1635455220000|2021-10-28 21:07:00|85295|85191|85272.2|85168.2|85299.9|85195.9|85270|85166|13
1635455230000|2021-10-28 21:07:10|85263.8|85159.8|85280.9|85176.9|85282.8|85178.8|85263.8|85159.8|3
1635455240000|2021-10-28 21:07:20|85276.8|85172.8|85280.9|85176.9|85280.9|85176.9|85266.8|85162.8|5
1635455250000|2021-10-28 21:07:30|85276.2|85172.2|85290.9|85186.9|85290.9|85186.9|85276.2|85172.2|3
1635455260000|2021-10-28 21:07:40|85293.1|85189.1|85280.4|85176.4|85293.1|85189.1|85267.7|85163.7|5
1635455270000|2021-10-28 21:07:50|85282.9|85178.9|85288.5|85184.5|85288.5|85184.5|85281.1|85177.1|8
1635455280000|2021-10-28 21:08:00|85288.6|85184.6|85295|85191|85296.5|85192.5|85284.3|85180.3|9
1635455290000|2021-10-28 21:08:10|85296.6|85192.6|85280.4|85176.4|85297.6|85193.6|85273.7|85169.7|7
1635455300000|2021-10-28 21:08:20|85282.1|85178.1|85281.3|85177.3|85282.1|85178.1|85281.3|85177.3|3
1635455310000|2021-10-28 21:08:30|85292.1|85188.1|85290.2|85186.2|85292.1|85188.1|85290.2|85186.2|3
1635455320000|2021-10-28 21:08:40|85289.8|85185.8|85292.8|85188.8|85293.6|85189.6|85276.1|85172.1|10
1635455330000|2021-10-28 21:08:50|85287.3|85183.3|85293.5|85189.5|85293.5|85189.5|85287.3|85183.3|11
1635455340000|2021-10-28 21:09:00|85286.7|85182.7|85286|85182|85291|85187|85284.9|85180.9|9
1635455350000|2021-10-28 21:09:10|85285.9|85181.9|85286|85182|85296.7|85192.7|85284.4|85180.4|8
1635455360000|2021-10-28 21:09:20|85290.5|85186.5|85287.7|85183.7|85292.9|85188.9|85287.7|85183.7|7
1635455370000|2021-10-28 21:09:30|85285.2|85181.2|85294.7|85190.7|85294.7|85190.7|85285.2|85181.2|14
1635455380000|2021-10-28 21:09:40|85294.6|85190.6|85295.3|85191.3|85298.3|85194.3|85292.2|85188.2|10
1635455390000|2021-10-28 21:09:50|85295|85191|85290.5|85186.5|85296.4|85192.4|85289.2|85185.2|7
1635455400000|2021-10-28 21:10:00|85291|85187|85291.9|85187.9|85293.3|85189.3|85282.2|85178.2|9
1635455410000|2021-10-28 21:10:10|85287.5|85183.5|85293.5|85189.5|85293.5|85189.5|85286.1|85182.1|14
1635455420000|2021-10-28 21:10:20|85288.1|85184.1|85287.5|85183.5|85288.1|85184.1|85285.4|85181.4|3
1635455430000|2021-10-28 21:10:30|85292.6|85188.6|85294.1|85190.1|85294.1|85190.1|85287.5|85183.5|8
1635455440000|2021-10-28 21:10:40|85293.1|85189.1|85295.4|85191.4|85295.4|85191.4|85293.1|85189.1|3
1635455450000|2021-10-28 21:10:50|85295.3|85191.3|85295.3|85191.3|85295.3|85191.3|85294.9|85190.9|3
1635455460000|2021-10-28 21:11:00|85294.7|85190.7|85289.3|85185.3|85297.5|85193.5|85283.5|85179.5|6
1635455470000|2021-10-28 21:11:10|85288.2|85184.2|85285.4|85181.4|85288.2|85184.2|85278.3|85174.3|14
1635455480000|2021-10-28 21:11:20|85280.5|85176.5|85292|85188|85292|85188|85276.4|85172.4|9
1635455490000|2021-10-28 21:11:30|85292.5|85188.5|85292|85188|85292.5|85188.5|85285.9|85181.9|6
1635455500000|2021-10-28 21:11:40|85292.5|85188.5|85293|85189|85297.1|85193.1|85288.7|85184.7|9
1635455510000|2021-10-28 21:11:50|85295.5|85191.5|85293.2|85189.2|85295.5|85191.5|85290.7|85186.7|3
1635455520000|2021-10-28 21:12:00|85293.6|85189.6|85299.3|85195.3|85299.3|85195.3|85293.6|85189.6|9
1635455530000|2021-10-28 21:12:10|85298.5|85194.5|85291.6|85187.6|85300.9|85196.9|85290.7|85186.7|13
1635455540000|2021-10-28 21:12:20|85290.1|85186.1|85291.6|85187.6|85294.2|85190.2|85286.2|85182.2|15
1635455550000|2021-10-28 21:12:30|85293.1|85189.1|85294.4|85190.4|85294.8|85190.8|85291.6|85187.6|23
1635455560000|2021-10-28 21:12:40|85295.5|85191.5|85283.9|85179.9|85295.5|85191.5|85281.3|85177.3|40
1635455570000|2021-10-28 21:12:50|85284.5|85180.5|85289|85185|85289|85185|85281.3|85177.3|27
1635455580000|2021-10-28 21:13:00|85289.8|85185.8|85288.9|85184.9|85291.5|85187.5|85286|85182|13
1635455590000|2021-10-28 21:13:10|85289|85185|85284.8|85180.8|85294.5|85190.5|85284.5|85180.5|17
1635455600000|2021-10-28 21:13:20|85286.7|85182.7|85288.7|85184.7|85290.1|85186.1|85286.7|85182.7|13
1635455610000|2021-10-28 21:13:30|85288.8|85184.8|85292|85188|85292.1|85188.1|85285.1|85181.1|11
1635455620000|2021-10-28 21:13:40|85292.1|85188.1|85293.6|85189.6|85293.6|85189.6|85291.2|85187.2|14
1635455630000|2021-10-28 21:13:50|85293.2|85189.2|85288.4|85184.4|85293.2|85189.2|85285.1|85181.1|13
1635455640000|2021-10-28 21:14:00|85287.7|85183.7|85288.6|85184.6|85291.7|85187.7|85285.2|85181.2|16
1635455650000|2021-10-28 21:14:10|85289.5|85185.5|85237|85133|85289.5|85185.5|85236.7|85132.7|16
1635455660000|2021-10-28 21:14:20|85236.1|85132.1|85232.8|85128.8|85236.6|85132.6|85231.1|85127.1|30
1635455670000|2021-10-28 21:14:30|85232.5|85128.5|85232.8|85128.8|85235.3|85131.3|85229.7|85125.7|18
1635455680000|2021-10-28 21:14:40|85232.3|85128.3|85227.2|85123.2|85237.1|85133.1|85227|85123|28
1635455690000|2021-10-28 21:14:50|85227.6|85123.6|85228.1|85124.1|85229.9|85125.9|85227|85123|28
1635455700000|2021-10-28 21:15:00|85227.9|85123.9|85227.3|85123.3|85228.3|85124.3|85225.1|85121.1|34
1635455710000|2021-10-28 21:15:10|85227.7|85123.7|85227.6|85123.6|85229.2|85125.2|85226.5|85122.5|27
1635455720000|2021-10-28 21:15:20|85227.7|85123.7|85227.9|85123.9|85228.8|85124.8|85227|85123|27
1635455730000|2021-10-28 21:15:30|85228|85124|85228.3|85124.3|85229.3|85125.3|85228|85124|11
1635455740000|2021-10-28 21:15:40|85228.4|85124.4|85227.9|85123.9|85228.6|85124.6|85227.9|85123.9|10
1635455750000|2021-10-28 21:15:50|85228.2|85124.2|85226.5|85122.5|85229.3|85125.3|85226.5|85122.5|10
1635455760000|2021-10-28 21:16:00|85226.1|85122.1|85228.8|85124.8|85228.8|85124.8|85226.1|85122.1|11
1635455770000|2021-10-28 21:16:10|85228.9|85124.9|85228.4|85124.4|85231|85127|85228.4|85124.4|7
1635455780000|2021-10-28 21:16:20|85226.3|85122.3|85227.8|85123.8|85228.5|85124.5|85223.7|85119.7|15
1635455790000|2021-10-28 21:16:30|85228.3|85124.3|85228|85124|85228.4|85124.4|85227.9|85123.9|5
1635455800000|2021-10-28 21:16:40|85226.1|85122.1|85229.7|85125.7|85230.9|85126.9|85226.1|85122.1|8
1635455810000|2021-10-28 21:16:50|85229|85125|85227.2|85123.2|85229|85125|85226.8|85122.8|11
1635455820000|2021-10-28 21:17:00|85228.4|85124.4|85229.5|85125.5|85231.1|85127.1|85228.3|85124.3|10
1635455830000|2021-10-28 21:17:10|85229.7|85125.7|85227.7|85123.7|85229.7|85125.7|85227.1|85123.1|10
1635455840000|2021-10-28 21:17:20|85227.2|85123.2|85230.2|85126.2|85230.2|85126.2|85226.5|85122.5|12
1635455850000|2021-10-28 21:17:30|85230.1|85126.1|85231.2|85127.2|85232.3|85128.3|85230|85126|10
1635455860000|2021-10-28 21:17:40|85231.9|85127.9|85230.2|85126.2|85231.9|85127.9|85230.2|85126.2|6
1635455870000|2021-10-28 21:17:50|85230.4|85126.4|85232.1|85128.1|85232.1|85128.1|85228.4|85124.4|5
1635455880000|2021-10-28 21:18:00|85231.6|85127.6|85229.4|85125.4|85233.7|85129.7|85229.2|85125.2|10
1635455890000|2021-10-28 21:18:10|85229.2|85125.2|85226.8|85122.8|85229.2|85125.2|85223.6|85119.6|9
1635455900000|2021-10-28 21:18:20|85229|85125|85226.5|85122.5|85229|85125|85226.5|85122.5|3
1635455910000|2021-10-28 21:18:30|85228|85124|85229.4|85125.4|85231|85127|85227.1|85123.1|12
1635455920000|2021-10-28 21:18:40|85229.1|85125.1|85229.4|85125.4|85229.4|85125.4|85227.1|85123.1|5
1635455930000|2021-10-28 21:18:50|85229|85125|85231.4|85127.4|85231.5|85127.5|85227.1|85123.1|6
1635455940000|2021-10-28 21:19:00|85233.4|85129.4|85231.7|85127.7|85233.4|85129.4|85231.2|85127.2|4
1635455950000|2021-10-28 21:19:10|85232.4|85128.4|85233.1|85129.1|85233.1|85129.1|85230.6|85126.6|4
1635455960000|2021-10-28 21:19:20|85225.1|85121.1|85228.1|85124.1|85228.4|85124.4|85225.1|85121.1|7
1635455970000|2021-10-28 21:19:30|85227.8|85123.8|85226.2|85122.2|85231.2|85127.2|85226.2|85122.2|13
1635455980000|2021-10-28 21:19:40|85226.5|85122.5|85228.7|85124.7|85228.7|85124.7|85225|85121|6
1635455990000|2021-10-28 21:19:50|85231.3|85127.3|85228.3|85124.3|85231.4|85127.4|85228.3|85124.3|5
1635456000000|2021-10-28 21:20:00|85229|85125|85227.5|85123.5|85229.5|85125.5|85227.5|85123.5|6
1635456010000|2021-10-28 21:20:10|85228.8|85124.8|85225.3|85121.3|85228.8|85124.8|85225.3|85121.3|4
1635456020000|2021-10-28 21:20:20|85231.8|85127.8|85227.4|85123.4|85231.8|85127.8|85227.4|85123.4|6
1635456030000|2021-10-28 21:20:30|85228.5|85124.5|85229.6|85125.6|85229.6|85125.6|85225.8|85121.8|8
1635456040000|2021-10-28 21:20:40|85233.5|85129.5|85231.5|85127.5|85234.3|85130.3|85230.9|85126.9|8
1635456050000|2021-10-28 21:20:50|85232.1|85128.1|85232.1|85128.1|85232.2|85128.2|85231.9|85127.9|7
1635456060000|2021-10-28 21:21:00|85233.4|85129.4|85232.4|85128.4|85233.4|85129.4|85232.4|85128.4|4
1635456070000|2021-10-28 21:21:10|85234|85130|85233.2|85129.2|85234.1|85130.1|85233.2|85129.2|4
1635456080000|2021-10-28 21:21:20|85233.6|85129.6|85228.4|85124.4|85233.6|85129.6|85228.4|85124.4|5
1635456090000|2021-10-28 21:21:30|85234.7|85130.7|85230|85126|85234.7|85130.7|85227.6|85123.6|13
1635456100000|2021-10-28 21:21:40|85229.3|85125.3|85228.6|85124.6|85229.4|85125.4|85228.5|85124.5|5
1635456110000|2021-10-28 21:21:50|85229.3|85125.3|85228.9|85124.9|85229.3|85125.3|85228.6|85124.6|5
1635456120000|2021-10-28 21:22:00|85229.2|85125.2|85230.5|85126.5|85230.5|85126.5|85228.5|85124.5|5
1635456130000|2021-10-28 21:22:10|85230.7|85126.7|85229.4|85125.4|85230.7|85126.7|85229.4|85125.4|4
1635456140000|2021-10-28 21:22:20|85231.4|85127.4|85233.3|85129.3|85233.3|85129.3|85231.4|85127.4|6
1635456150000|2021-10-28 21:22:30|85237.6|85133.6|85235.2|85131.2|85237.6|85133.6|85235.2|85131.2|3
1635456160000|2021-10-28 21:22:40|85235.7|85131.7|85230.5|85126.5|85235.7|85131.7|85228.2|85124.2|12
1635456170000|2021-10-28 21:22:50|85230.4|85126.4|85229.2|85125.2|85230.4|85126.4|85229.2|85125.2|4
1635456180000|2021-10-28 21:23:00|85229.7|85125.7|85227.2|85123.2|85229.7|85125.7|85226.5|85122.5|6
1635456190000|2021-10-28 21:23:10|85227.5|85123.5|85230.4|85126.4|85230.6|85126.6|85227|85123|6
1635456200000|2021-10-28 21:23:20|85230.5|85126.5|85228.6|85124.6|85231.5|85127.5|85228.6|85124.6|6
1635456210000|2021-10-28 21:23:30|85227.8|85123.8|85226.5|85122.5|85231|85127|85226.5|85122.5|9
1635456220000|2021-10-28 21:23:40|85228|85124|85229.2|85125.2|85229.2|85125.2|85226.8|85122.8|10
1635456230000|2021-10-28 21:23:50|85229|85125|85225.7|85121.7|85229|85125|85225.4|85121.4|4
1635456240000|2021-10-28 21:24:00|85226|85122|85220|85116|85229.5|85125.5|85220|85116|13
1635456250000|2021-10-28 21:24:10|85220.1|85116.1|85218|85114|85220.1|85116.1|85218|85114|3
1635456260000|2021-10-28 21:24:20|85218.9|85114.9|85228|85124|85228|85124|85214.7|85110.7|6
1635456270000|2021-10-28 21:24:30|85228.3|85124.3|85225.8|85121.8|85230.8|85126.8|85225.8|85121.8|5
1635456280000|2021-10-28 21:24:40|85227|85123|85231.1|85127.1|85231.1|85127.1|85227|85123|4
1635456290000|2021-10-28 21:24:50|85230|85126|85220.5|85116.5|85231.3|85127.3|85220.5|85116.5|8
1635456300000|2021-10-28 21:25:00|85217.6|85113.6|85211.2|85107.2|85217.6|85113.6|85210.6|85106.6|24
1635456310000|2021-10-28 21:25:10|85211.4|85107.4|85211.7|85107.7|85212.2|85108.2|85209.9|85105.9|10
1635456320000|2021-10-28 21:25:20|85211.6|85107.6|85212.6|85108.6|85213|85109|85210.6|85106.6|10
1635456330000|2021-10-28 21:25:30|85211.1|85107.1|85211.2|85107.2|85211.3|85107.5|85210.3|85106.3|7
1635456340000|2021-10-28 21:25:40|85211.4|85107.4|85212.4|85108.4|85212.7|85109|85209.2|85107.2|9
1635456350000|2021-10-28 21:25:50|85212.3|85108.3|85211.2|85107.2|85212.3|85108.4|85211.2|85107.2|8
1635456360000|2021-10-28 21:26:00|85211.8|85107.8|85211.6|85107.6|85211.8|85111.1|85210.5|85106.5|9
1635456370000|2021-10-28 21:26:10|85209.1|85110.2|85211.4|85107.4|85212.1|85114.4|85205.7|85106.2|14
1635456380000|2021-10-28 21:26:20|85210.7|85106.7|85207.2|85111.7|85212.5|85111.7|85207.2|85106.2|8
1635456390000|2021-10-28 21:26:30|85208.5|85110.4|85209.6|85108.6|85210.6|85110.4|85208.5|85106.6|7
1635456400000|2021-10-28 21:26:40|85209.8|85108.8|85210.9|85109.2|85213|85109.2|85209.8|85106.8|6
1635456410000|2021-10-28 21:26:50|85211.8|85108.4|85208.1|85110.1|85211.8|85110.1|85207.5|85106.4|10
1635456420000|2021-10-28 21:27:00|85212|85108|85212.9|85108.9|85212.9|85108.9|85210.5|85106.5|10
1635456430000|2021-10-28 21:27:10|85212.7|85108.7|85210.2|85106.2|85212.7|85109|85210.2|85106.2|10
1635456440000|2021-10-28 21:27:20|85211.1|85107.1|85209.1|85105.1|85211.1|85107.8|85209.1|85105.1|9
1635456450000|2021-10-28 21:27:30|85208.9|85104.9|85205.6|85101.6|85208.9|85104.9|85205.6|85101.6|13
1635456460000|2021-10-28 21:27:40|85206.4|85101.8|85208.4|85104.4|85209|85105.2|85205.5|85101.5|20
1635456470000|2021-10-28 21:27:50|85207.3|85103.3|85204.5|85100.5|85207.5|85106.7|85202.2|85098.5|17
1635456480000|2021-10-28 21:28:00|85204.3|85100.3|85205.1|85101.1|85208|85104|85202.9|85098.9|13
1635456490000|2021-10-28 21:28:10|85208|85104|85209.7|85105.7|85209.7|85105.7|85208|85104|6
1635456500000|2021-10-28 21:28:20|85206.4|85102.4|85207.4|85103.4|85207.4|85103.4|85206.3|85102.3|7
1635456510000|2021-10-28 21:28:30|85208.3|85104.3|85209|85105|85210.3|85106.3|85205.8|85101.8|10
1635456520000|2021-10-28 21:28:40|85207.5|85103.5|85207.7|85103.7|85208.3|85104.3|85207.5|85103.5|5
1635456530000|2021-10-28 21:28:50|85208.1|85104.1|85211.4|85107.4|85211.4|85107.4|85207.4|85103.4|9
1635456540000|2021-10-28 21:29:00|85212.7|85108.7|85206.2|85102.2|85212.8|85108.8|85206.2|85102.2|8
1635456550000|2021-10-28 21:29:10|85207.4|85103.4|85209.9|85105.9|85209.9|85105.9|85207.4|85103.4|3
1635456560000|2021-10-28 21:29:20|85209.7|85105.7|85211|85107|85211|85107|85207.1|85103.1|4
1635456570000|2021-10-28 21:29:30|85213.5|85109.5|85209.1|85109.6|85213.5|85110.5|85207.3|85109.5|5
1635456580000|2021-10-28 21:29:40|85208|85107.9|85212.6|85111.9|85212.6|85114.7|85208|85107.2|4
1635456590000|2021-10-28 21:29:50|85212.5|85112.3|85214.9|85110.9|85215.8|85112.3|85212.5|85110.9|4
1635456600000|2021-10-28 21:30:00|85214.4|85110.4|85208.1|85104.1|85214.4|85110.4|85206.5|85102.5|5
1635456610000|2021-10-28 21:30:10|85207.5|85103.5|85211.3|85107.3|85211.3|85107.3|85207.5|85103.5|7
1635456620000|2021-10-28 21:30:20|85211.4|85107.4|85211.3|85107.3|85211.4|85107.4|85210.1|85106.1|6
1635456630000|2021-10-28 21:30:30|85209.2|85105.2|85208.3|85104.3|85209.8|85105.8|85208.3|85104.3|10
1635456640000|2021-10-28 21:30:40|85208.2|85104.2|85210.1|85106.1|85211|85109.8|85207.5|85104|10
1635456650000|2021-10-28 21:30:50|85210.4|85106.4|85207.5|85106.9|85210.8|85106.9|85207.5|85104.8|9
1635456660000|2021-10-28 21:31:00|85206.4|85108|85212.5|85108.5|85212.5|85108.5|85206.4|85106|5
1635456670000|2021-10-28 21:31:10|85212|85108|85211.5|85107.5|85212|85108|85210.9|85106.9|4
1635456680000|2021-10-28 21:31:20|85211.6|85107.6|85210.6|85106.6|85211.6|85110.8|85207.7|85106.5|8
1635456690000|2021-10-28 21:31:30|85210.5|85106.5|85210.2|85106.2|85210.5|85107.6|85210|85106.2|3
1635456700000|2021-10-28 21:31:40|85210.8|85106.8|85209.5|85108.8|85212.9|85109|85209.5|85106.4|5
1635456710000|2021-10-28 21:31:50|85209.8|85109.3|85210.9|85106.9|85211.3|85109.6|85209.3|85105.3|8
1635456720000|2021-10-28 21:32:00|85211.1|85107.1|85212.2|85108.2|85212.3|85110|85210.8|85106.8|5
1635456730000|2021-10-28 21:32:10|85212.4|85108.4|85211.9|85107.9|85212.4|85108.4|85211.9|85107.9|3
1635456740000|2021-10-28 21:32:20|85211.6|85107.6|85208.8|85109.7|85211.6|85111.6|85206|85107.3|11
1635456750000|2021-10-28 21:32:30|85208.1|85109.8|85212.5|85108.5|85212.5|85112.2|85206|85106.4|7
1635456760000|2021-10-28 21:32:40|85211.8|85107.8|85214.1|85110.1|85214.1|85110.1|85211.2|85107.2|5
1635456770000|2021-10-28 21:32:50|85213.4|85109.4|85212.5|85108.5|85213.4|85109.4|85212.3|85108.3|6
1635456780000|2021-10-28 21:33:00|85209.7|85109|85210.7|85106.7|85210.7|85110|85208.4|85106.7|5
1635456790000|2021-10-28 21:33:10|85210.1|85107.1|85207.2|85111.6|85211|85111.7|85206.5|85106.9|7
1635456800000|2021-10-28 21:33:20|85207.8|85111|85211|85107.4|85211|85111.1|85207.2|85107.4|3
1635456810000|2021-10-28 21:33:30|85208.8|85109.7|85213.6|85109.6|85213.7|85109.7|85208.5|85108|7
1635456820000|2021-10-28 21:33:40|85213.7|85109.7|85210.4|85110.7|85213.7|85110.7|85210.4|85109.1|4
1635456830000|2021-10-28 21:33:50|85211|85110.5|85210.7|85107|85212.8|85110.5|85210.7|85106.8|8
1635456840000|2021-10-28 21:34:00|85209.9|85107.9|85206|85109.3|85211.1|85111.7|85204.3|85106.9|13
1635456850000|2021-10-28 21:34:10|85206.1|85110|85204.1|85109.8|85206.3|85110.5|85204.1|85108.2|7
1635456860000|2021-10-28 21:34:20|85204.8|85109.7|85210.4|85106.4|85210.4|85111.1|85202.3|85106.4|8
1635456870000|2021-10-28 21:34:30|85210.3|85106.3|85212.7|85108.7|85213.3|85109.3|85210.3|85106.3|4
1635456880000|2021-10-28 21:34:40|85213.7|85109.7|85207.2|85114.3|85213.7|85114.3|85207.2|85109.7|2
1635456890000|2021-10-28 21:34:50|85208.6|85113.3|85209.2|85111.6|85212.3|85113.3|85208.6|85108.3|3
1635456900000|2021-10-28 21:35:00|85207.3|85111.2|85208.5|85112.8|85211.3|85112.8|85207.3|85105.2|6
1635456910000|2021-10-28 21:35:10|85207|85117.9|85204.9|85109.4|85207|85119.6|85197.6|85109.4|5
1635456920000|2021-10-28 21:35:20|85204.8|85109.6|85213.4|85109.4|85213.4|85111.9|85203.6|85107.1|6
1635456930000|2021-10-28 21:35:30|85213.1|85109.1|85212.2|85108.2|85213.1|85109.1|85212.2|85108.2|4
1635456940000|2021-10-28 21:35:40|85212.8|85108.8|85210.4|85109.8|85212.8|85112.7|85208.9|85108.8|4
1635456950000|2021-10-28 21:35:50|85211.2|85107.2|85209.1|85108.4|85211.2|85115.7|85203.9|85107.2|7
1635456960000|2021-10-28 21:36:00|85204.9|85111|85204.7|85112.3|85209.5|85112.3|85204.5|85107.7|5
1635456970000|2021-10-28 21:36:10|85205.7|85110.7|85213.3|85109.3|85213.3|85117.8|85202.2|85107.5|9
1635456980000|2021-10-28 21:36:20|85213.1|85109.1|85213.6|85109.6|85213.6|85109.6|85213.1|85109.1|2
1635456990000|2021-10-28 21:36:30|85207.9|85115.4|85199.3|85119.1|85207.9|85119.1|85199.3|85115.4|5
1635457000000|2021-10-28 21:36:40|85198.9|85118.2|85205.8|85118.5|85206.2|85120.3|85198.9|85117.9|4
1635457010000|2021-10-28 21:36:50|85207.1|85120.3|85210|85107.4|85210|85121.9|85197.4|85107.4|6
1635457020000|2021-10-28 21:37:00|85211|85108|85209.4|85110.4|85212.2|85112.8|85207.6|85108|7
1635457030000|2021-10-28 21:37:10|85210.5|85109.2|85214.3|85110.3|85215|85115.3|85209.9|85109.2|20
1635457040000|2021-10-28 21:37:20|85215.1|85111.1|85210.4|85115.9|85215.1|85115.9|85210.4|85111.1|3
1635457050000|2021-10-28 21:37:30|85208.7|85118.1|85211.1|85116.7|85213.4|85118.1|85208.7|85114.2|4
1635457060000|2021-10-28 21:37:40|85210.3|85117.2|85209.9|85114.2|85215.2|85117.2|85206.7|85109.6|7
1635457070000|2021-10-28 21:37:50|85211|85112.8|85210|85114.1|85214.1|85115.2|85209.5|85112.5|6
1635457080000|2021-10-28 21:38:00|85209.8|85113.9|85215.3|85111.3|85215.3|85115.5|85209.8|85109.7|7
1635457090000|2021-10-28 21:38:10|85215|85111|85213.5|85109.5|85215|85111|85212.9|85108.9|4
1635457100000|2021-10-28 21:38:20|85215|85111|85213.8|85109.8|85215.2|85111.2|85212.8|85108.9|9
1635457110000|2021-10-28 21:38:30|85213|85109.9|85209.3|85115.3|85214.3|85115.3|85209.2|85109.9|7
1635457120000|2021-10-28 21:38:40|85208.2|85114.1|85209.8|85117.5|85209.8|85117.5|85208.2|85114.1|3
1635457130000|2021-10-28 21:38:50|85210.7|85116.2|85212.7|85111.4|85212.7|85117.5|85206.5|85111.4|8
1635457140000|2021-10-28 21:39:00|85213.4|85109.4|85215.4|85111.4|85217.1|85114.2|85211.3|85109.4|7
1635457150000|2021-10-28 21:39:10|85215.6|85111.6|85215.7|85111.7|85215.7|85111.7|85215.6|85111.6|2
1635457160000|2021-10-28 21:39:20|85215.6|85111.6|85215.7|85111.7|85215.7|85111.7|85215.6|85111.6|2
1635457170000|2021-10-28 21:39:30|85207.2|85121.5|85207.2|85121.5|85207.2|85121.5|85207.2|85121.5|1
1635457180000|2021-10-28 21:39:40|85204.7|85124.5|85210|85118.2|85210|85124.5|85204.7|85118.2|2
1635457190000|2021-10-28 21:39:50|85205.6|85116.5|85217.7|85113.7|85217.7|85117.8|85205.6|85111.6|13
1635457200000|2021-10-28 21:40:00|85217.6|85113.6|85216.3|85112.3|85217.6|85113.6|85216.3|85112.3|4
1635457210000|2021-10-28 21:40:10|85217.3|85113.3|85217.5|85113.5|85217.5|85113.5|85217.3|85113.3|3
1635457220000|2021-10-28 21:40:20|85212.3|85118.2|85211.6|85117.1|85212.3|85119.1|85211.6|85117.1|3
1635457230000|2021-10-28 21:40:30|85209.2|85120.8|85215.2|85111.2|85215.2|85121.5|85209|85111.2|3
1635457240000|2021-10-28 21:40:40|85216.3|85112.3|85209.6|85120|85216.3|85120|85209.6|85112.3|4
1635457250000|2021-10-28 21:40:50|85209.2|85120.8|85215.9|85111.9|85217.7|85122.3|85208.6|85111.2|6
1635457260000|2021-10-28 21:41:00|85215.8|85111.8|85210.4|85116|85216.8|85116|85210.4|85111.2|16
1635457270000|2021-10-28 21:41:10|85210.9|85115.4|85212.4|85113.8|85212.4|85116.3|85210.8|85113.8|3
1635457280000|2021-10-28 21:41:20|85212|85114.3|85210.5|85117.3|85212|85117.3|85210.5|85114.3|4
1635457290000|2021-10-28 21:41:30|85211.2|85116.3|85210.2|85117.4|85211.2|85117.4|85210.2|85116.3|2
1635457300000|2021-10-28 21:41:40|85208.4|85120.3|85216.3|85112.3|85216.3|85121.5|85207.4|85112.3|4
1635457310000|2021-10-28 21:41:50|85216.4|85112.4|85211.1|85117.1|85216.4|85117.1|85211.1|85112.2|4
1635457320000|2021-10-28 21:42:00|85215.9|85111.9|85207.4|85114.5|85215.9|85114.5|85207.4|85109.1|13
1635457330000|2021-10-28 21:42:10|85207.7|85114.2|85208.6|85114.6|85208.6|85114.6|85207.5|85114.2|3
1635457340000|2021-10-28 21:42:20|85207.9|85116.6|85206.5|85117.2|85207.9|85117.2|85206.5|85116.6|3
1635457350000|2021-10-28 21:42:30|85206.9|85116.9|85202.7|85119.8|85206.9|85119.8|85202.7|85116.9|3
1635457360000|2021-10-28 21:42:40|85205.8|85117.3|85214.9|85110.9|85214.9|85117.6|85205.4|85109.9|7
1635457370000|2021-10-28 21:42:50|85214.8|85110.8|85209.5|85114.7|85214.8|85114.7|85209.5|85110.8|2
1635457380000|2021-10-28 21:43:00|85207.2|85117.2|85205.7|85116.5|85207.2|85117.8|85203.4|85115.1|7
1635457390000|2021-10-28 21:43:10|85206|85116.2|85210.5|85112.1|85213|85116.2|85206|85109.2|6
1635457400000|2021-10-28 21:43:20|85209.1|85114.8|85209.2|85118.6|85209.4|85118.6|85209.1|85114.8|3
1635457410000|2021-10-28 21:43:30|85207.5|85120.1|85216.7|85112.7|85216.9|85120.6|85206.8|85112.7|4
1635457420000|2021-10-28 21:43:40|85216.6|85112.6|85210.2|85116.8|85216.6|85116.8|85210.2|85111.6|5
1635457430000|2021-10-28 21:43:50|85212|85114.7|85210|85117.6|85215|85117.6|85210|85111|4
1635457440000|2021-10-28 21:44:00|85209.9|85117.7|85213|85114|85213|85118.5|85208.9|85114|4
1635457450000|2021-10-28 21:44:10|85212.4|85114.7|85212.2|85118.8|85213.1|85118.8|85206.7|85114.7|9
1635457460000|2021-10-28 21:44:20|85212|85118.9|85214|85117.4|85214|85119.7|85211.4|85117.4|4
1635457470000|2021-10-28 21:44:30|85216.6|85115.8|85220|85116|85220.5|85121.9|85214.1|85115.8|5
1635457480000|2021-10-28 21:44:40|85219.8|85115.8|85217.8|85113.8|85219.8|85115.8|85217.8|85113.8|3
1635457490000|2021-10-28 21:44:50|85217.6|85114|85213.9|85118|85217.6|85119.4|85212.7|85114|4
1635457500000|2021-10-28 21:45:00|85204.7|85131.5|85212.8|85123.7|85215.8|85131.5|85204.7|85119.6|16
1635457510000|2021-10-28 21:45:10|85217.8|85119|85216.2|85120.5|85219.6|85120.5|85216.2|85115.6|4
1635457520000|2021-10-28 21:45:20|85220|85116|85221|85117|85221.3|85120.5|85216.2|85116|6
1635457530000|2021-10-28 21:45:30|85220.9|85116.9|85221|85117.2|85221.7|85121.6|85218.2|85116.9|6
1635457540000|2021-10-28 21:45:40|85221.3|85117.3|85221|85117.8|85221.3|85118.4|85220.2|85117.3|4
1635457550000|2021-10-28 21:45:50|85209.5|85129.2|85224.4|85120.4|85234.4|85134.8|85205.8|85118.8|16
1635457560000|2021-10-28 21:46:00|85222.7|85118.7|85227.3|85123.3|85234.8|85130.8|85220.7|85116.7|31
1635457570000|2021-10-28 21:46:10|85225.8|85121.8|85222.5|85118.5|85226.8|85122.8|85219.8|85115.8|30
1635457580000|2021-10-28 21:46:20|85222.7|85118.7|85221.4|85117.4|85225.9|85121.9|85220.8|85116.8|39
1635457590000|2021-10-28 21:46:30|85221.5|85117.5|85223.3|85119.3|85228.1|85124.1|85220.6|85116.6|37
1635457600000|2021-10-28 21:46:40|85223.4|85119.4|85222.6|85118.6|85224.8|85120.8|85222.1|85118.1|29
1635457610000|2021-10-28 21:46:50|85222.8|85118.8|85222|85118|85224|85120|85221.6|85117.8|43
1635457620000|2021-10-28 21:47:00|85222.5|85118.5|85223.2|85119.2|85223.2|85119.2|85221.2|85118.2|38
1635457630000|2021-10-28 21:47:10|85223|85119|85222.5|85118.5|85223.6|85119.6|85221.7|85118.5|19
1635457640000|2021-10-28 21:47:20|85222.1|85118.1|85222|85118|85222.8|85118.8|85222|85118|6
1635457650000|2021-10-28 21:47:30|85223.3|85119.3|85222.1|85118.1|85223.3|85119.3|85222.1|85118.1|15
1635457660000|2021-10-28 21:47:40|85222.5|85118.5|85218|85114|85222.9|85118.9|85217.3|85113.3|48
1635457670000|2021-10-28 21:47:50|85218.2|85114.2|85222.7|85118.7|85222.7|85118.7|85217.2|85113.2|43
1635457680000|2021-10-28 21:48:00|85222.5|85118.5|85218.1|85114.1|85222.5|85118.5|85212.9|85110.6|23
1635457690000|2021-10-28 21:48:10|85218.2|85114.2|85218.6|85114.6|85220.5|85116.5|85217.7|85113.7|22
1635457700000|2021-10-28 21:48:20|85218.4|85114.4|85217.4|85113.4|85219.1|85115.1|85216.4|85112.4|16
1635457710000|2021-10-28 21:48:30|85217.3|85113.3|85215.4|85114.2|85217.7|85114.4|85215.4|85112.6|25
1635457720000|2021-10-28 21:48:40|85215.5|85114.3|85220.1|85116.1|85227.1|85123.1|85215.4|85112.4|38
1635457730000|2021-10-28 21:48:50|85222.5|85118.5|85218.9|85114.9|85222.5|85118.5|85218.3|85114.3|44
1635457740000|2021-10-28 21:49:00|85220.3|85116.3|85226.4|85122.4|85228.9|85124.9|85220.2|85116.2|43
1635457750000|2021-10-28 21:49:10|85226.2|85122.2|85221.3|85117.3|85227.5|85123.5|85220.4|85116.4|28
1635457760000|2021-10-28 21:49:20|85222|85118|85222.1|85118.1|85222.2|85118.2|85217.4|85114.7|44
1635457770000|2021-10-28 21:49:30|85220.7|85116.7|85221.6|85117.6|85222.1|85118.1|85219.8|85116.2|16
1635457780000|2021-10-28 21:49:40|85221|85117|85222.1|85118.1|85223.1|85119.1|85221|85117|9
1635457790000|2021-10-28 21:49:50|85223.7|85119.7|85221.6|85117.6|85224.3|85120.3|85216.2|85115.2|13
1635457800000|2021-10-28 21:50:00|85222|85118|85225.3|85121.3|85226.4|85122.4|85221.8|85117.8|11
1635457810000|2021-10-28 21:50:10|85225.8|85121.8|85221.7|85117.7|85225.8|85121.8|85221.7|85117.7|6
1635457820000|2021-10-28 21:50:20|85223.2|85119.2|85220.5|85116.5|85223.9|85119.9|85218.2|85114.3|41
1635457830000|2021-10-28 21:50:30|85220.7|85116.7|85220.5|85116.5|85222.9|85118.9|85219.6|85115.6|50
1635457840000|2021-10-28 21:50:40|85221.4|85117.4|85223.2|85119.2|85224|85120|85220.6|85116.6|36
1635457850000|2021-10-28 21:50:50|85223.5|85119.5|85221.7|85117.7|85225|85121|85221.7|85117.7|14
1635457860000|2021-10-28 21:51:00|85219.6|85115.6|85228.5|85124.7|85228.6|85126.6|85219.6|85115.6|41
1635457870000|2021-10-28 21:51:10|85224|85120|85226.4|85125.7|85228.3|85126.1|85220.2|85116.2|37
1635457880000|2021-10-28 21:51:20|85225.3|85125.8|85227.3|85126.8|85228.5|85127.1|85224.4|85125.3|33
1635457890000|2021-10-28 21:51:30|85230.6|85126.6|85229.5|85125.5|85230.6|85127.5|85227.8|85125.4|18
1635457900000|2021-10-28 21:51:40|85229.3|85125.3|85220.4|85122.5|85230|85130.9|85217.1|85122.5|9
1635457910000|2021-10-28 21:51:50|85224|85120|85218.8|85114.8|85228.1|85124.1|85216.8|85112.8|38
1635457920000|2021-10-28 21:52:00|85219.9|85115.9|85217.4|85113.4|85219.9|85115.9|85216.3|85112.3|19
1635457930000|2021-10-28 21:52:10|85216.7|85112.7|85217.2|85113.2|85218.9|85114.9|85216.7|85112.7|9
1635457940000|2021-10-28 21:52:20|85216.8|85112.8|85219.5|85115.5|85220|85116|85215.6|85111.6|14
1635457950000|2021-10-28 21:52:30|85220.3|85116.3|85217.2|85113.2|85223|85119|85216.2|85112.2|13
1635457960000|2021-10-28 21:52:40|85216.4|85112.4|85221.3|85117.3|85222|85118|85214.6|85110.6|6
1635457970000|2021-10-28 21:52:50|85221.5|85117.5|85221.8|85117.8|85223.3|85119.3|85219.1|85115.1|9
1635457980000|2021-10-28 21:53:00|85222.1|85118.1|85219.2|85115.2|85223.6|85119.6|85215.9|85111.9|16
1635457990000|2021-10-28 21:53:10|85219.5|85115.5|85218.3|85114.3|85221.5|85117.5|85218.3|85114.3|12
1635458000000|2021-10-28 21:53:20|85218.5|85114.5|85218.2|85114.2|85220.8|85116.8|85217.4|85113.4|12
1635458010000|2021-10-28 21:53:30|85217.8|85113.8|85218.1|85114.1|85218.7|85114.7|85217|85113|6
1635458020000|2021-10-28 21:53:40|85218.7|85114.7|85217.2|85113.2|85221.2|85117.2|85214.8|85110.8|19
1635458030000|2021-10-28 21:53:50|85214|85110|85221.9|85117.9|85227.8|85126|85214|85110|24
1635458040000|2021-10-28 21:54:00|85220.5|85116.5|85215.3|85111.3|85220.5|85116.5|85213.5|85109.5|29
1635458050000|2021-10-28 21:54:10|85215.2|85111.2|85216.8|85112.8|85216.8|85112.8|85211.7|85107.7|24
1635458060000|2021-10-28 21:54:20|85213.8|85109.8|85210.2|85106.2|85213.8|85109.8|85207|85103|29
1635458070000|2021-10-28 21:54:30|85210.7|85106.7|85214.3|85110.3|85214.7|85110.7|85209.2|85105.2|23
1635458080000|2021-10-28 21:54:40|85214.1|85110.1|85211.8|85107.8|85214.1|85110.1|85208.4|85104.4|8
1635458090000|2021-10-28 21:54:50|85212.5|85108.5|85208.6|85104.6|85212.5|85108.5|85207.9|85103.9|17
1635458100000|2021-10-28 21:55:00|85210.3|85106.3|85208|85104|85214.4|85110.4|85208|85104|18
1635458110000|2021-10-28 21:55:10|85209.1|85105.1|85205.7|85101.7|85209.7|85105.7|85195.2|85091.2|22
1635458120000|2021-10-28 21:55:20|85204.3|85100.3|85205.1|85101.1|85208.3|85104.3|85202.9|85098.9|18
1635458130000|2021-10-28 21:55:30|85205.3|85101.3|85208.1|85104.1|85209.7|85105.7|85205.3|85101.3|16
1635458140000|2021-10-28 21:55:40|85210.1|85106.1|85207|85103|85210.7|85106.7|85204.5|85100.5|13
1635458150000|2021-10-28 21:55:50|85209.3|85105.3|85212|85108|85212.1|85108.1|85203.4|85099.4|17
1635458160000|2021-10-28 21:56:00|85211.5|85107.5|85211.2|85107.2|85212.3|85108.3|85203.7|85099.7|20
1635458170000|2021-10-28 21:56:10|85213.1|85109.1|85214.7|85110.7|85216.2|85112.2|85213.1|85109.1|5
1635458180000|2021-10-28 21:56:20|85203.3|85110.3|85209|85105|85214.2|85110.3|85203.3|85103.6|20
1635458190000|2021-10-28 21:56:30|85211.3|85107.3|85206.8|85102.8|85214.6|85110.6|85202.2|85098.2|18
1635458200000|2021-10-28 21:56:40|85205.5|85101.5|85207.3|85103.3|85208.9|85104.9|85205.5|85101.5|10
1635458210000|2021-10-28 21:56:50|85208.3|85104.3|85210.7|85106.7|85213.2|85109.2|85205.4|85101.4|22
1635458220000|2021-10-28 21:57:00|85212.3|85108.3|85212.1|85108.1|85212.3|85108.3|85209.5|85105.5|7
1635458230000|2021-10-28 21:57:10|85208.7|85104.7|85210.6|85106.6|85210.6|85106.6|85205.5|85101.5|16
1635458240000|2021-10-28 21:57:20|85210.7|85106.7|85208.5|85104.5|85216.6|85112.6|85208.5|85104.5|15
1635458250000|2021-10-28 21:57:30|85210.1|85106.1|85211.8|85107.8|85211.8|85107.8|85210.1|85106.1|3
1635458260000|2021-10-28 21:57:40|85213.2|85109.2|85208.8|85104.8|85213.2|85109.2|85207.7|85103.7|5
1635458270000|2021-10-28 21:57:50|85213|85109|85210.1|85106.1|85213|85109|85206.1|85102.1|6
1635458280000|2021-10-28 21:58:00|85211.7|85107.7|85211.8|85107.8|85213.6|85109.6|85205.4|85102.8|12
1635458290000|2021-10-28 21:58:10|85212.7|85108.7|85221|85117|85221.9|85117.9|85208.6|85104.6|22
1635458300000|2021-10-28 21:58:20|85220.7|85116.7|85210|85106|85222.4|85118.4|85207.8|85103.8|28
1635458310000|2021-10-28 21:58:30|85211.1|85107.1|85210.7|85106.7|85212.2|85108.2|85207.9|85103.9|13
1635458320000|2021-10-28 21:58:40|85208.3|85104.3|85210.1|85106.1|85211.2|85107.2|85208.3|85104.3|11
1635458330000|2021-10-28 21:58:50|85205.9|85101.9|85212.2|85108.2|85212.2|85108.2|85205.9|85101.9|8
1635458340000|2021-10-28 21:59:00|85212.3|85108.3|85208.8|85104.8|85212.3|85108.3|85205.1|85101.1|9
1635458350000|2021-10-28 21:59:10|85207.1|85103.1|85205.5|85101.5|85210.3|85106.3|85205.5|85101.5|4
1635458360000|2021-10-28 21:59:20|85202.9|85098.9|85208.7|85104.7|85208.7|85104.7|85202.9|85098.9|12
1635458370000|2021-10-28 21:59:30|85206|85102|85210.2|85106.2|85210.2|85106.2|85206|85102|13
1635458380000|2021-10-28 21:59:40|85211.1|85107.1|85207.5|85103.5|85211.7|85107.7|85207.5|85103.5|4
1635458390000|2021-10-28 21:59:50|85210.6|85106.6|85210.2|85106.2|85211.1|85107.1|85210.2|85106.2|3
1635458400000|2021-10-28 22:00:00|85212.6|85108.6|85213.5|85109.5|85213.5|85121.2|85200.6|85101.7|40
1635458410000|2021-10-28 22:00:10|85213.6|85109.6|85202.7|85121.3|85214.1|85121.9|85199|85108.6|41
1635458420000|2021-10-28 22:00:20|85201.5|85122.1|85188.1|85110.9|85201.5|85122.2|85187.4|85110.9|40
1635458430000|2021-10-28 22:00:30|85188|85112|85173.2|85123.2|85188|85123.4|85172.8|85109.8|37
1635458440000|2021-10-28 22:00:40|85173.4|85123.4|85184.1|85110.8|85187.4|85124.1|85172.7|85109.9|34
1635458450000|2021-10-28 22:00:50|85187.1|85108.6|85185.7|85113.5|85190.9|85125.8|85173.7|85108.6|27
1635458460000|2021-10-28 22:01:00|85173|85123|85186.3|85108.8|85202.3|85124|85173|85098.3|41
1635458470000|2021-10-28 22:01:10|85172.5|85122.5|85173.6|85123.6|85183.2|85123.8|85171.1|85109.6|24
1635458480000|2021-10-28 22:01:20|85173.4|85123.4|85190.8|85115.1|85190.8|85127.8|85173.4|85109.7|20
1635458490000|2021-10-28 22:01:30|85191|85115.3|85176.6|85126.6|85191.9|85127.3|85174.8|85113.7|47
1635458500000|2021-10-28 22:01:40|85176.9|85126.9|85175.1|85125.1|85176.9|85126.9|85174|85124|32
1635458510000|2021-10-28 22:01:50|85175|85125|85179.7|85129.7|85205.2|85129.7|85174.7|85102|26
1635458520000|2021-10-28 22:02:00|85178.9|85128.9|85202.9|85111.2|85208.9|85132|85178.9|85104.9|51
1635458530000|2021-10-28 22:02:10|85204.9|85113.3|85207.5|85111.2|85214|85115.1|85202.5|85106.1|73
1635458540000|2021-10-28 22:02:20|85207.4|85110.5|85210.8|85110.9|85214.2|85113|85207|85107.8|55
1635458550000|2021-10-28 22:02:30|85212.5|85109.6|85193.4|85117.1|85214.3|85120.4|85190.8|85109.2|66
1635458560000|2021-10-28 22:02:40|85192.4|85117.9|85189.1|85116.6|85192.8|85130.8|85179|85116.6|57
1635458570000|2021-10-28 22:02:50|85189|85116.2|85173.3|85123.3|85189|85126.3|85172.5|85111.6|54
1635458580000|2021-10-28 22:03:00|85173.9|85123.9|85174.2|85124.2|85195.4|85127.5|85172.7|85106.2|63
1635458590000|2021-10-28 22:03:10|85193.5|85108.1|85227.8|85126.4|85229.7|85137|85178.8|85108.1|66
1635458600000|2021-10-28 22:03:20|85224.5|85129.8|85230.3|85137.5|85233.1|85139.4|85223.4|85127.1|29
1635458610000|2021-10-28 22:03:30|85234|85138.4|85234.5|85130.5|85238.4|85144.7|85231.7|85129|37
1635458620000|2021-10-28 22:03:40|85233.9|85129.9|85216.9|85143.2|85233.9|85145.6|85216.9|85127.7|41
1635458630000|2021-10-28 22:03:50|85216.8|85143.3|85213.4|85133.6|85222.9|85143.6|85211.7|85133.6|43
1635458640000|2021-10-28 22:04:00|85209|85138|85197.8|85147.8|85209|85148.6|85197.7|85137.5|20
1635458650000|2021-10-28 22:04:10|85197.9|85147.9|85175.8|85125.8|85209.9|85148.9|85173.4|85111.3|32
1635458660000|2021-10-28 22:04:20|85191.7|85109.5|85173.6|85098.6|85196.3|85114.6|85159.6|85088.3|49
1635458670000|2021-10-28 22:04:30|85173|85098.5|85159|85109|85178.3|85110|85157.6|85094.3|30
1635458680000|2021-10-28 22:04:40|85158.9|85108.9|85217.9|85126.7|85218.5|85134.1|85158.9|85097.4|37
1635458690000|2021-10-28 22:04:50|85220.4|85127.2|85186.2|85103.3|85221.2|85135.7|85173.4|85099.7|42
1635458700000|2021-10-28 22:05:00|85185.1|85104.1|85176.8|85099.1|85206.8|85118.4|85155.3|85079|50
1635458710000|2021-10-28 22:05:10|85162.6|85112.6|85163.3|85113.3|85172.8|85113.8|85162|85102|28
1635458720000|2021-10-28 22:05:20|85163.2|85113.2|85164.1|85114.1|85164.1|85114.1|85163.2|85113.2|15
1635458730000|2021-10-28 22:05:30|85164.2|85114.2|85222.7|85125.8|85229.4|85150.1|85163|85113|43
1635458740000|2021-10-28 22:05:40|85228.3|85124.3|85229.8|85125.8|85229.9|85130.6|85218.2|85121.4|53
1635458750000|2021-10-28 22:05:50|85230.1|85126.1|85227.9|85138.5|85234.1|85143.5|85220.3|85126.1|39
1635458760000|2021-10-28 22:06:00|85225.8|85140.3|85233.2|85142|85233.2|85145.4|85222.9|85134.1|39
1635458770000|2021-10-28 22:06:10|85233.6|85141.6|85225.1|85142.7|85233.6|85146.1|85225.1|85140.2|25
1635458780000|2021-10-28 22:06:20|85224.4|85142.6|85212|85138.3|85226.5|85144.8|85212|85133|30
1635458790000|2021-10-28 22:06:30|85212.1|85140.6|85221.4|85133.5|85224.3|85141|85211|85129|22
1635458800000|2021-10-28 22:06:40|85220.6|85134|85230.1|85126.1|85230.1|85140.5|85215.6|85126.1|16
1635458810000|2021-10-28 22:06:50|85230|85126|85210.4|85135.9|85230.6|85149.7|85199.7|85125.7|26
1635458820000|2021-10-28 22:07:00|85208.1|85138.1|85209.1|85137.8|85210.7|85148.3|85196.6|85136.2|33
1635458830000|2021-10-28 22:07:10|85198|85148|85198.5|85148.5|85209.1|85148.5|85198|85137.3|22
1635458840000|2021-10-28 22:07:20|85196.4|85146.4|85196.1|85146.1|85208.9|85148.3|85196.1|85135.8|21
1635458850000|2021-10-28 22:07:30|85195.7|85145.7|85212.4|85133.3|85212.9|85148.5|85195.7|85133.3|35
1635458860000|2021-10-28 22:07:40|85217.5|85131.9|85214.8|85134.6|85229.4|85146.3|85196.3|85123.5|49
1635458870000|2021-10-28 22:07:50|85215|85134.9|85219.8|85135.7|85220.9|85138.1|85213|85131.1|56
1635458880000|2021-10-28 22:08:00|85219.2|85135.9|85216.1|85135.9|85219.2|85137.8|85211|85133.6|48
1635458890000|2021-10-28 22:08:10|85215.5|85135.3|85197.9|85147.9|85215.5|85149.3|85197.3|85134.9|50
1635458900000|2021-10-28 22:08:20|85198.1|85148.1|85198.3|85148.3|85209|85148.7|85196.6|85138.5|40
1635458910000|2021-10-28 22:08:30|85198.2|85148.2|85217.3|85127.1|85217.3|85148.3|85195.9|85127.1|39
1635458920000|2021-10-28 22:08:40|85216.9|85127.8|85197.6|85147.6|85217.4|85148|85196.9|85127.5|33
1635458930000|2021-10-28 22:08:50|85197.7|85147.7|85197.1|85147.1|85208.4|85148.4|85195.9|85137.8|25
1635458940000|2021-10-28 22:09:00|85197.6|85147.6|85197.4|85147.4|85210.6|85149.1|85196.8|85136.6|11
1635458950000|2021-10-28 22:09:10|85197.8|85147.8|85183.6|85133.6|85207.9|85147.8|85181|85119.7|28
1635458960000|2021-10-28 22:09:20|85183.4|85133.4|85169.6|85119.6|85195|85133.4|85169.6|85106.5|29
1635458970000|2021-10-28 22:09:30|85170.2|85120.2|85183.6|85109.8|85200.7|85121|85170|85096.7|21
1635458980000|2021-10-28 22:09:40|85182.2|85110.6|85184.5|85109.3|85188.9|85110.8|85182.2|85105.8|22
1635458990000|2021-10-28 22:09:50|85182.9|85110|85212.6|85138|85216.2|85149.5|85182.6|85110|55
1635459000000|2021-10-28 22:10:00|85214.7|85136.1|85217.7|85146.4|85222.1|85157.3|85207.2|85136.1|48
1635459010000|2021-10-28 22:10:10|85217.6|85146.9|85229.2|85144.6|85236.9|85157.7|85206.8|85134.2|48
1635459020000|2021-10-28 22:10:20|85235.2|85141.7|85221.4|85151.3|85235.2|85161.4|85210.8|85137.7|54
1635459030000|2021-10-28 22:10:30|85211.5|85161.5|85223.6|85147.3|85223.8|85161.6|85210.2|85147.3|38
1635459040000|2021-10-28 22:10:40|85222.5|85148.1|85213.5|85135.7|85231.6|85160.4|85198.2|85126.9|57
1635459050000|2021-10-28 22:10:50|85213.6|85134|85210.7|85136.8|85216.4|85138|85208.5|85131.8|48
1635459060000|2021-10-28 22:11:00|85209.8|85137.6|85209.7|85137.3|85213.3|85148.6|85198.5|85134.3|35
1635459070000|2021-10-28 22:11:10|85208.8|85138.2|85211.5|85136.7|85213.9|85148.2|85197.1|85133.8|26
1635459080000|2021-10-28 22:11:20|85210.6|85135.1|85200.8|85150.8|85213.8|85150.9|85198.8|85133.5|52
1635459090000|2021-10-28 22:11:30|85211.5|85139.6|85226.5|85127.9|85228.7|85151.6|85200.4|85124.6|25
1635459100000|2021-10-28 22:11:40|85226.1|85128.2|85214.8|85133.9|85226.1|85136.4|85212.6|85128.2|34
1635459110000|2021-10-28 22:11:50|85215.9|85135|85200.3|85150.3|85215.9|85150.9|85200.2|85135|33
1635459120000|2021-10-28 22:12:00|85200.4|85150.4|85202.5|85152.5|85202.5|85152.5|85198.9|85148.9|25
1635459130000|2021-10-28 22:12:10|85202.4|85152.4|85213.6|85138.1|85214.5|85152.5|85201|85137.5|39
1635459140000|2021-10-28 22:12:20|85212.2|85136.7|85201.5|85151.5|85215.2|85151.5|85200.9|85136.6|25
1635459150000|2021-10-28 22:12:30|85197.7|85147.7|85200.3|85150.3|85224.2|85150.5|85197.7|85124.8|22
1635459160000|2021-10-28 22:12:40|85200.2|85150.2|85213.5|85137.9|85213.5|85151.2|85200.2|85137.9|10
1635459170000|2021-10-28 22:12:50|85212.8|85137|85211.9|85138|85212.8|85149.9|85197.8|85137|14
1635459180000|2021-10-28 22:13:00|85212.4|85139|85200.6|85150.6|85215.4|85150.6|85199|85136.3|17
1635459190000|2021-10-28 22:13:10|85200.4|85150.4|85219.5|85131.2|85227.1|85151.4|85198.7|85122.8|34
1635459200000|2021-10-28 22:13:20|85218.3|85134.1|85200.9|85150.9|85218.7|85151.7|85200.5|85133.3|45
1635459210000|2021-10-28 22:13:30|85200.8|85150.8|85200.8|85150.8|85213.8|85151.4|85200.8|85138.6|40
1635459220000|2021-10-28 22:13:40|85200.9|85150.9|85198.6|85148.6|85211.4|85151.2|85198.6|85139|38
1635459230000|2021-10-28 22:13:50|85199.1|85149.1|85198.7|85148.7|85199.3|85149.3|85198|85148|37
1635459240000|2021-10-28 22:14:00|85198.6|85148.6|85201.8|85151.8|85202.9|85152.9|85197.6|85147.6|45
1635459250000|2021-10-28 22:14:10|85201.7|85151.7|85202.2|85152.2|85213|85153.1|85201.3|85142.3|46
1635459260000|2021-10-28 22:14:20|85202.3|85152.3|85200.8|85150.8|85202.7|85152.7|85200.4|85150.4|30
1635459270000|2021-10-28 22:14:30|85201.2|85151.2|85202.8|85152.8|85202.8|85152.8|85200.9|85150.9|35
1635459280000|2021-10-28 22:14:40|85202.7|85152.7|85204.5|85154.5|85205.2|85155.2|85200.7|85150.7|40
1635459290000|2021-10-28 22:14:50|85204.7|85154.7|85205.9|85155.9|85206.2|85156.2|85204|85154|38
1635459300000|2021-10-28 22:15:00|85206|85156|85209.9|85159.9|85210.2|85160.2|85205.2|85155.2|35
1635459310000|2021-10-28 22:15:10|85210|85160|85206.4|85156.4|85222.6|85161.4|85205.5|85150.1|32
1635459320000|2021-10-28 22:15:20|85206.2|85156.2|85208|85158|85208.2|85158.2|85205.7|85155.7|22
1635459330000|2021-10-28 22:15:30|85208.2|85158.2|85207.8|85157.8|85208.2|85158.2|85206.1|85156.1|13
1635459340000|2021-10-28 22:15:40|85207.9|85157.9|85219.2|85145.5|85219.2|85158|85205.3|85145.5|15
1635459350000|2021-10-28 22:15:50|85208.6|85158.6|85208.2|85158.2|85209.5|85159.5|85206.3|85156.3|20
1635459360000|2021-10-28 22:16:00|85208.7|85158.7|85207.7|85157.7|85219.4|85158.8|85204.3|85144.9|20
1635459370000|2021-10-28 22:16:10|85209|85159|85216.9|85146.8|85221.3|85159.9|85206.1|85146.8|12
1635459380000|2021-10-28 22:16:20|85207.6|85157.6|85205.9|85155.9|85218.1|85158|85205.9|85146.7|7
1635459390000|2021-10-28 22:16:30|85206.1|85156.1|85207.5|85157.5|85221|85159.7|85205.4|85148|22
1635459400000|2021-10-28 22:16:40|85208|85158|85222.5|85145.5|85223.6|85161|85207.5|85145.5|10
1635459410000|2021-10-28 22:16:50|85220.6|85147.6|85207.9|85157.9|85223.3|85159.8|85206.7|85145.7|14
1635459420000|2021-10-28 22:17:00|85207.7|85157.7|85209.4|85159.4|85221.9|85159.6|85207.7|85146|15
1635459430000|2021-10-28 22:17:10|85217.7|85142.6|85207.8|85157.8|85222.6|85157.9|85206|85141|15
1635459440000|2021-10-28 22:17:20|85208|85158|85206.2|85156.2|85208.2|85158.2|85206.2|85156.2|16
1635459450000|2021-10-28 22:17:30|85206.7|85156.7|85208.6|85158.6|85227.4|85158.9|85206.7|85138.9|9
1635459460000|2021-10-28 22:17:40|85207.9|85157.9|85204.7|85154.7|85216.1|85157.9|85202.5|85143|34
1635459470000|2021-10-28 22:17:50|85204.8|85154.8|85215.4|85139.9|85215.4|85155.2|85201.8|85139.9|32
1635459480000|2021-10-28 22:18:00|85203|85153|85214.1|85143.1|85214.1|85154|85200.7|85142|30
1635459490000|2021-10-28 22:18:10|85203.6|85153.6|85200.4|85150.4|85204.1|85154.1|85200.4|85150.4|17
1635459500000|2021-10-28 22:18:20|85201.2|85151.2|85204.3|85154.3|85204.3|85154.3|85199.6|85149.6|22
1635459510000|2021-10-28 22:18:30|85203.9|85153.9|85206.2|85156.2|85206.9|85156.9|85203.9|85153.9|32
1635459520000|2021-10-28 22:18:40|85205.5|85155.5|85210|85160|85210|85160|85203.8|85153.8|29
1635459530000|2021-10-28 22:18:50|85209.7|85159.7|85202.7|85152.7|85220.9|85160.8|85201.7|85148|30
1635459540000|2021-10-28 22:19:00|85202.8|85152.8|85200.7|85150.7|85212.6|85152.8|85199.7|85139.1|38
1635459550000|2021-10-28 22:19:10|85201|85151|85211.2|85141.2|85211.2|85151.9|85200.6|85141.2|18
1635459560000|2021-10-28 22:19:20|85201|85151|85200.3|85150.3|85212|85151.7|85200.3|85140.1|25
1635459570000|2021-10-28 22:19:30|85200.7|85150.7|85199.9|85149.9|85201.4|85151.4|85199|85149|29
1635459580000|2021-10-28 22:19:40|85198.1|85148.1|85200.7|85150.7|85211.2|85150.7|85198.1|85139.5|21
1635459590000|2021-10-28 22:19:50|85200.6|85150.6|85199.2|85149.2|85213.8|85151|85198.1|85135.2|23
1635459600000|2021-10-28 22:20:00|85198.8|85148.8|85200.3|85150.3|85214|85150.4|85198.6|85132|28
1635459610000|2021-10-28 22:20:10|85200.2|85150.2|85198.4|85148.4|85201.3|85151.3|85197.7|85147.7|24
1635459620000|2021-10-28 22:20:20|85198.5|85148.5|85199.5|85149.5|85199.9|85149.9|85198.1|85148.1|20
1635459630000|2021-10-28 22:20:30|85199.3|85149.3|85210.8|85137.6|85210.8|85149.7|85199.2|85137.6|15
1635459640000|2021-10-28 22:20:40|85197.1|85147.1|85197.7|85147.7|85211.9|85149.1|85197.1|85135.6|27
1635459650000|2021-10-28 22:20:50|85210|85135.3|85196.7|85146.7|85210|85148|85196.4|85135.3|27
1635459660000|2021-10-28 22:21:00|85195.7|85145.7|85195.5|85145.5|85208.2|85147|85194.8|85135.1|20
1635459670000|2021-10-28 22:21:10|85195.7|85145.7|85195.4|85145.4|85196.1|85146.1|85194.3|85144.3|19
1635459680000|2021-10-28 22:21:20|85195.6|85145.6|85193.6|85143.6|85207.1|85146|85193.6|85134.6|24
1635459690000|2021-10-28 22:21:30|85194.1|85144.1|85195|85145|85211.9|85146.2|85193.9|85127.1|26
1635459700000|2021-10-28 22:21:40|85194.8|85144.8|85195.6|85145.6|85208.5|85147.1|85193.8|85132.1|30
1635459710000|2021-10-28 22:21:50|85195.8|85145.8|85194.7|85144.7|85206.8|85146|85194.2|85135.1|10
1635459720000|2021-10-28 22:22:00|85195|85145|85194|85144|85195|85145|85193.6|85143.6|14
1635459730000|2021-10-28 22:22:10|85194.5|85144.5|85195.5|85145.5|85196.7|85146.7|85193.4|85143.4|17
1635459740000|2021-10-28 22:22:20|85195.4|85145.4|85194.6|85144.6|85195.9|85145.9|85194.5|85144.5|31
1635459750000|2021-10-28 22:22:30|85194.5|85144.5|85194.4|85144.4|85205.4|85145.7|85192|85133.3|35
1635459760000|2021-10-28 22:22:40|85194.6|85144.6|85194|85144|85207.2|85146|85192.4|85133.1|29
1635459770000|2021-10-28 22:22:50|85193.5|85143.5|85194.7|85144.7|85195.4|85145.4|85193.4|85143.4|23
1635459780000|2021-10-28 22:23:00|85194.5|85144.5|85195.4|85145.4|85195.6|85145.6|85193.6|85143.6|22
1635459790000|2021-10-28 22:23:10|85195.5|85145.5|85195.1|85145.1|85196.3|85146.3|85193.3|85143.3|12
1635459800000|2021-10-28 22:23:20|85195.5|85145.5|85195.3|85145.3|85196.8|85146.8|85195.3|85145.3|33
1635459810000|2021-10-28 22:23:30|85195.7|85145.7|85196.3|85146.3|85196.6|85146.6|85195.1|85145.1|21
1635459820000|2021-10-28 22:23:40|85195.8|85145.8|85195.5|85145.5|85196.4|85146.4|85194|85144|15
1635459830000|2021-10-28 22:23:50|85196|85146|85198|85148|85198.3|85148.3|85196|85146|26
1635459840000|2021-10-28 22:24:00|85198.1|85148.1|85198.1|85148.1|85198.3|85148.3|85197.5|85147.5|15
1635459850000|2021-10-28 22:24:10|85198.5|85148.5|85199.6|85149.6|85199.8|85149.8|85198.5|85148.5|26
1635459860000|2021-10-28 22:24:20|85198.9|85148.9|85199.8|85149.8|85200|85150|85197.3|85147.3|22
1635459870000|2021-10-28 22:24:30|85199.7|85149.7|85200|85150|85200.1|85150.1|85199.4|85149.4|11
1635459880000|2021-10-28 22:24:40|85199.8|85149.8|85199.9|85149.9|85200.3|85150.3|85199.5|85149.5|19
1635459890000|2021-10-28 22:24:50|85200|85150|85197.4|85147.4|85200|85150|85196.1|85146.1|29
1635459900000|2021-10-28 22:25:00|85197.1|85147.1|85199.3|85149.3|85199.3|85149.3|85196.8|85146.8|39
1635459910000|2021-10-28 22:25:10|85198.6|85148.6|85199.4|85149.4|85199.8|85149.8|85196.8|85146.8|21
1635459920000|2021-10-28 22:25:20|85198.9|85148.9|85199.2|85149.2|85199.9|85149.9|85197.7|85147.7|21
1635459930000|2021-10-28 22:25:30|85199.3|85149.3|85198.6|85148.6|85200|85150|85198.6|85148.6|28
1635459940000|2021-10-28 22:25:40|85198.7|85148.7|85197.2|85147.2|85200.1|85150.1|85197|85147|17
1635459950000|2021-10-28 22:25:50|85197.6|85147.6|85199.1|85149.1|85199.1|85149.1|85197.6|85147.6|10
1635459960000|2021-10-28 22:26:00|85199.3|85149.3|85197.9|85147.9|85200.7|85150.7|85195.8|85145.8|16
1635459970000|2021-10-28 22:26:10|85197.7|85147.7|85199.9|85149.9|85200.3|85150.3|85196.1|85146.1|15
1635459980000|2021-10-28 22:26:20|85201.4|85151.4|85201.4|85151.4|85201.6|85151.6|85200.7|85150.7|14
1635459990000|2021-10-28 22:26:30|85201.7|85151.7|85198.7|85148.7|85201.7|85151.7|85197.7|85147.7|9
1635460000000|2021-10-28 22:26:40|85199|85149|85200|85150|85200.2|85150.2|85198.3|85148.3|5
1635460010000|2021-10-28 22:26:50|85201.4|85151.4|85198.1|85148.1|85201.9|85151.9|85196|85146|23
1635460020000|2021-10-28 22:27:00|85198.3|85148.3|85197.8|85147.8|85201.5|85151.5|85197.2|85147.2|29
1635460030000|2021-10-28 22:27:10|85197.3|85147.3|85199.5|85149.5|85222.9|85149.5|85197.3|85127.6|8
1635460040000|2021-10-28 22:27:20|85199.3|85149.3|85210.2|85138.1|85210.2|85149.3|85199.3|85138.1|2
1635460050000|2021-10-28 22:27:30|85210.3|85149.3|85197|85147|85210.3|85149.7|85195.6|85145.6|8
1635460060000|2021-10-28 22:27:40|85197.5|85147.5|85197|85147|85197.5|85147.5|85197|85147|2
1635460070000|2021-10-28 22:27:50|85195.8|85145.8|85199.1|85149.1|85201.1|85151.1|85195.8|85145.8|17
1635460080000|2021-10-28 22:28:00|85198.9|85148.9|85200.3|85150.3|85200.4|85150.4|85198.8|85148.8|10
1635460090000|2021-10-28 22:28:10|85211|85140|85197|85147|85212|85150.6|85197|85139.2|9
1635460100000|2021-10-28 22:28:20|85197.1|85147.1|85198.6|85148.6|85198.8|85148.8|85197.1|85147.1|7
1635460110000|2021-10-28 22:28:30|85198.2|85148.2|85199.5|85149.5|85199.5|85149.5|85198.2|85148.2|6
1635460120000|2021-10-28 22:28:40|85199.7|85149.7|85197.2|85147.2|85211.3|85149.7|85197|85139.3|5
1635460130000|2021-10-28 22:28:50|85198|85148|85199.4|85149.4|85200.1|85150.1|85198|85148|10
1635460140000|2021-10-28 22:29:00|85199.5|85149.5|85209.7|85136.5|85209.7|85150.8|85194.9|85136.5|10
1635460150000|2021-10-28 22:29:10|85211|85135.1|85200.4|85150.4|85211|85150.7|85198|85135.1|11
1635460160000|2021-10-28 22:29:20|85200.5|85150.5|85197.5|85147.5|85200.9|85150.9|85196.2|85146.2|13
1635460170000|2021-10-28 22:29:30|85197.2|85147.2|85197.4|85147.4|85198.2|85148.2|85197.2|85147.2|12
1635460180000|2021-10-28 22:29:40|85197.5|85147.5|85198.1|85148.1|85200.3|85150.3|85195.5|85145.5|19
1635460190000|2021-10-28 22:29:50|85198|85148|85218.5|85126.2|85219.2|85149.8|85195.4|85124.9|11
1635460200000|2021-10-28 22:30:00|85213.6|85128.7|85195.7|85145.7|85213.6|85150.4|85194.5|85128.7|27
1635460210000|2021-10-28 22:30:10|85195.3|85145.3|85195.2|85145.2|85196|85146|85195.2|85145.2|12
1635460220000|2021-10-28 22:30:20|85195|85145|85193.9|85143.9|85196|85146|85193.2|85143.2|12
1635460230000|2021-10-28 22:30:30|85194.1|85144.1|85207.1|85134.6|85214.1|85145.6|85193.7|85128.4|17
1635460240000|2021-10-28 22:30:40|85194.6|85144.6|85193|85143|85195.1|85145.1|85192.3|85142.3|17
1635460250000|2021-10-28 22:30:50|85193.1|85143.1|85193.5|85143.5|85193.6|85143.6|85191.8|85141.8|22
1635460260000|2021-10-28 22:31:00|85194.9|85144.9|85194.8|85144.8|85205.6|85144.9|85192.2|85133.6|20
1635460270000|2021-10-28 22:31:10|85194.3|85144.3|85194.3|85144.3|85195.3|85145.3|85193.9|85143.9|10
1635460280000|2021-10-28 22:31:20|85194|85144|85204.5|85132.7|85204.5|85145|85192.8|85132.7|10
1635460290000|2021-10-28 22:31:30|85193|85143|85212.1|85128.6|85212.1|85144.7|85191.8|85128.6|12
1635460300000|2021-10-28 22:31:40|85214.7|85124.6|85208|85133.3|85218.2|85145.1|85192.5|85121.8|14
1635460310000|2021-10-28 22:31:50|85208.9|85132.8|85195.4|85145.4|85208.9|85146.1|85194.6|85132.8|15
1635460320000|2021-10-28 22:32:00|85195.1|85145.1|85193.6|85143.6|85195.1|85145.1|85192.3|85142.3|19
1635460330000|2021-10-28 22:32:10|85193.2|85143.2|85193.5|85143.5|85193.5|85143.5|85193|85143|5
1635460340000|2021-10-28 22:32:20|85204.7|85132.5|85193.5|85143.5|85204.7|85143.9|85189.5|85132.5|9
1635460350000|2021-10-28 22:32:30|85195.3|85145.3|85193.8|85143.8|85195.3|85145.3|85192.7|85142.7|17
1635460360000|2021-10-28 22:32:40|85193.2|85143.2|85194.3|85144.3|85213.8|85145.4|85193.2|85127.1|12
1635460370000|2021-10-28 22:32:50|85194|85144|85194.6|85144.6|85195.4|85145.4|85193.8|85143.8|8
1635460380000|2021-10-28 22:33:00|85210.4|85129.1|85202.5|85132.4|85210.4|85145.3|85191.6|85129.1|8
1635460390000|2021-10-28 22:33:10|85192.5|85142.5|85191.9|85141.9|85192.5|85142.5|85191.9|85141.9|2
1635460400000|2021-10-28 22:33:20|85216.9|85119.3|85194.7|85144.7|85216.9|85145.9|85193.2|85119.3|8
1635460410000|2021-10-28 22:33:30|85195|85145|85213.9|85130.6|85213.9|85147.5|85194.8|85130.6|17
1635460420000|2021-10-28 22:33:40|85197.6|85147.6|85197.1|85147.1|85209.3|85147.7|85197.1|85135.7|7
1635460430000|2021-10-28 22:33:50|85197.5|85147.5|85195.2|85145.2|85197.5|85147.5|85194.3|85144.3|16
1635460440000|2021-10-28 22:34:00|85195|85145|85194.9|85144.9|85195.7|85145.7|85194.7|85144.7|16
1635460450000|2021-10-28 22:34:10|85194.8|85144.8|85193.4|85143.4|85196.1|85146.1|85192.8|85142.8|12
1635460460000|2021-10-28 22:34:20|85193.6|85143.6|85195.5|85145.5|85195.5|85145.5|85193.2|85143.2|11
1635460470000|2021-10-28 22:34:30|85195.3|85145.3|85195.1|85145.1|85206.2|85145.8|85191.5|85133.7|12
1635460480000|2021-10-28 22:34:40|85195|85145|85193.7|85143.7|85195.7|85145.7|85192.7|85142.7|12
1635460490000|2021-10-28 22:34:50|85193.4|85143.4|85193.1|85143.1|85193.7|85143.7|85192|85142|17
1635460500000|2021-10-28 22:35:00|85192.7|85142.7|85194.5|85144.5|85195.2|85145.2|85192.7|85142.7|25
1635460510000|2021-10-28 22:35:10|85194.8|85144.8|85192.3|85142.3|85204.8|85145.3|85190.4|85131.8|13
1635460520000|2021-10-28 22:35:20|85192.5|85142.5|85193.4|85143.4|85194|85144|85191.4|85141.4|11
1635460530000|2021-10-28 22:35:30|85193.2|85143.2|85194.7|85144.7|85204.8|85144.8|85193.2|85133.5|4
1635460540000|2021-10-28 22:35:40|85194.6|85144.6|85194.4|85144.4|85196.3|85146.3|85194.4|85144.4|14
1635460550000|2021-10-28 22:35:50|85195|85145|85194.9|85144.9|85195.3|85145.3|85194.8|85144.8|11
1635460560000|2021-10-28 22:36:00|85194.3|85144.3|85196|85146|85207.7|85146.9|85194.3|85136.4|21
1635460570000|2021-10-28 22:36:10|85196.2|85146.2|85195.6|85145.6|85196.5|85146.5|85195|85145|12
1635460580000|2021-10-28 22:36:20|85195.1|85145.1|85196|85146|85206.7|85146.1|85193.4|85135.3|19
1635460590000|2021-10-28 22:36:30|85195.9|85145.9|85195.2|85145.2|85196.5|85146.5|85194.9|85144.9|20
1635460600000|2021-10-28 22:36:40|85195.3|85145.3|85194.4|85144.4|85195.3|85145.3|85193.8|85143.8|10
1635460610000|2021-10-28 22:36:50|85194.5|85144.5|85195.6|85145.6|85196.4|85146.4|85194.3|85144.3|18
1635460620000|2021-10-28 22:37:00|85195.4|85145.4|85195.4|85145.4|85195.5|85145.5|85195|85145|7
1635460630000|2021-10-28 22:37:10|85195.3|85145.3|85195.5|85145.5|85205.9|85146.2|85194|85135.2|17
1635460640000|2021-10-28 22:37:20|85195.4|85145.4|85197|85147|85208.5|85147.1|85195.4|85134|14
1635460650000|2021-10-28 22:37:30|85197.3|85147.3|85196.8|85146.8|85207.4|85147.3|85196.1|85136.8|25
1635460660000|2021-10-28 22:37:40|85196.7|85146.7|85197.5|85147.5|85197.5|85147.5|85196.5|85146.5|12
1635460670000|2021-10-28 22:37:50|85197.4|85147.4|85196.7|85146.7|85197.7|85147.7|85195.3|85145.3|7
1635460680000|2021-10-28 22:38:00|85197.1|85147.1|85200.9|85150.9|85201|85151|85196.9|85146.9|21
1635460690000|2021-10-28 22:38:10|85200.3|85150.3|85201.1|85151.1|85218|85151.1|85200.3|85133.7|11
1635460700000|2021-10-28 22:38:20|85201.2|85151.2|85201.2|85151.2|85202.4|85152.4|85201.2|85151.2|11
1635460710000|2021-10-28 22:38:30|85201.4|85151.4|85202.3|85152.3|85202.4|85152.4|85201.4|85151.4|9
1635460720000|2021-10-28 22:38:40|85202|85152|85201.2|85151.2|85202.5|85152.5|85201.2|85151.2|5
1635460730000|2021-10-28 22:38:50|85201.7|85151.7|85203.8|85153.8|85204.6|85154.6|85201.7|85151.7|15
1635460740000|2021-10-28 22:39:00|85204|85154|85200.9|85150.9|85207.2|85157.2|85200.8|85150.8|26
1635460750000|2021-10-28 22:39:10|85201|85151|85175.8|85125.8|85201.4|85151.4|85174.5|85124.5|39
1635460760000|2021-10-28 22:39:20|85176|85126|85173.3|85123.3|85187.9|85127.7|85173.3|85116|26
1635460770000|2021-10-28 22:39:30|85173.1|85123.1|85172.5|85122.5|85173.4|85123.4|85172.3|85122.3|21
1635460780000|2021-10-28 22:39:40|85172.4|85122.4|85190.5|85140.5|85191.1|85141.1|85172.2|85122.2|38
1635460790000|2021-10-28 22:39:50|85191.3|85141.3|85191.1|85141.1|85194.4|85144.4|85191.1|85141.1|29
1635460800000|2021-10-28 22:40:00|85191|85141|85194.6|85144.6|85196.5|85146.5|85191|85141|24
1635460810000|2021-10-28 22:40:10|85194.3|85144.3|85196.2|85146.2|85196.2|85146.2|85194.3|85144.3|19
1635460820000|2021-10-28 22:40:20|85196|85146|85199.4|85149.4|85199.4|85149.4|85195.6|85145.6|20
1635460830000|2021-10-28 22:40:30|85199.6|85149.6|85195.1|85145.1|85201.2|85151.2|85194.3|85144.3|40
1635460840000|2021-10-28 22:40:40|85195.2|85145.2|85195.7|85145.7|85196.2|85146.2|85194.6|85144.6|32
1635460850000|2021-10-28 22:40:50|85195.5|85145.5|85197.6|85147.6|85198.7|85148.7|85195.5|85145.5|24
1635460860000|2021-10-28 22:41:00|85197.7|85147.7|85197.9|85147.9|85199.4|85149.4|85196.4|85146.4|23
1635460870000|2021-10-28 22:41:10|85196.3|85146.3|85198.1|85148.1|85198.2|85148.2|85196|85146|16
1635460880000|2021-10-28 22:41:20|85197.9|85147.9|85197.5|85147.5|85198.1|85148.1|85195.3|85145.3|32
1635460890000|2021-10-28 22:41:30|85196.7|85146.7|85197.1|85147.1|85198.5|85148.5|85195.9|85145.9|22
1635460900000|2021-10-28 22:41:40|85197.2|85147.2|85194.9|85144.9|85197.5|85147.5|85194.2|85144.2|20
1635460910000|2021-10-28 22:41:50|85194.8|85144.8|85196.7|85146.7|85196.7|85146.7|85194.3|85144.3|18
1635460920000|2021-10-28 22:42:00|85196.6|85146.6|85197.8|85147.8|85197.8|85147.8|85194.9|85144.9|23
1635460930000|2021-10-28 22:42:10|85197.7|85147.7|85198.7|85148.7|85208.6|85148.7|85197.7|85137.6|9
1635460940000|2021-10-28 22:42:20|85198.6|85148.6|85197.1|85147.1|85199|85149|85195.3|85145.3|11
1635460950000|2021-10-28 22:42:30|85197.6|85147.6|85196.9|85146.9|85197.9|85147.9|85196.9|85146.9|9
1635460960000|2021-10-28 22:42:40|85198.2|85148.2|85198.1|85148.1|85199.1|85149.1|85198.1|85148.1|18
1635460970000|2021-10-28 22:42:50|85197.6|85147.6|85191.9|85141.9|85198.2|85148.2|85191.9|85141.9|30
1635460980000|2021-10-28 22:43:00|85191.8|85141.8|85190.3|85140.3|85192.3|85142.3|85190.3|85140.3|11
1635460990000|2021-10-28 22:43:10|85190.5|85140.5|85193.6|85143.6|85201.8|85144.1|85190.5|85130.9|13
1635461000000|2021-10-28 22:43:20|85194|85144|85192.6|85142.6|85194|85144|85192.6|85142.6|14
1635461010000|2021-10-28 22:43:30|85193.7|85143.7|85193.5|85143.5|85194.2|85144.2|85193.5|85143.5|5
1635461020000|2021-10-28 22:43:40|85193.1|85143.1|85193.5|85143.5|85193.5|85143.5|85191.5|85141.5|11
1635461030000|2021-10-28 22:43:50|85192.2|85142.2|85193.9|85143.9|85194.7|85144.7|85192.2|85142.2|9
1635461040000|2021-10-28 22:44:00|85194|85144|85192.7|85142.7|85194|85144|85190.6|85140.6|23
1635461050000|2021-10-28 22:44:10|85192.8|85142.8|85194.4|85144.4|85194.6|85144.6|85191.2|85141.2|22
1635461060000|2021-10-28 22:44:20|85193.5|85143.5|85193.4|85143.4|85194.3|85144.3|85192.8|85142.8|9
1635461070000|2021-10-28 22:44:30|85193.7|85143.7|85195.8|85145.8|85196|85146|85192.7|85142.7|23
1635461080000|2021-10-28 22:44:40|85197.5|85147.5|85195.8|85145.8|85197.5|85147.5|85195.6|85145.6|12
1635461090000|2021-10-28 22:44:50|85195.9|85145.9|85193.2|85143.2|85196|85146|85192.5|85142.5|23
1635461100000|2021-10-28 22:45:00|85193.3|85143.3|85190.9|85140.9|85193.5|85143.5|85190.2|85140.2|37
1635461110000|2021-10-28 22:45:10|85191.4|85141.4|85192|85142|85192|85142|85190.3|85140.3|20
1635461120000|2021-10-28 22:45:20|85191.9|85141.9|85189.5|85139.5|85192.4|85142.4|85189.5|85139.5|30
1635461130000|2021-10-28 22:45:30|85189.3|85139.3|85191.2|85141.2|85191.2|85141.2|85189.3|85139.3|21
1635461140000|2021-10-28 22:45:40|85190.8|85140.8|85190.6|85140.6|85191.6|85141.6|85190.6|85140.6|18
1635461150000|2021-10-28 22:45:50|85190.9|85140.9|85191.1|85141.1|85192|85142|85190.5|85140.5|18
1635461160000|2021-10-28 22:46:00|85190.5|85140.5|85185.1|85135.1|85191.3|85141.3|85185|85135|28
1635461170000|2021-10-28 22:46:10|85185.6|85135.6|85185.7|85135.7|85185.9|85135.9|85184.8|85134.8|14
1635461180000|2021-10-28 22:46:20|85185.4|85135.4|85183.7|85133.7|85185.7|85135.7|85183.7|85133.7|6
1635461190000|2021-10-28 22:46:30|85184.4|85134.4|85184|85134|85186.5|85136.5|85183.5|85133.5|12
1635461200000|2021-10-28 22:46:40|85183.8|85133.8|85196.7|85123.2|85197.1|85133.8|85183.8|85122.7|4
1635461210000|2021-10-28 22:46:50|85195.2|85122.9|85183.7|85133.7|85201.8|85134.9|85181.8|85121.5|9
1635461220000|2021-10-28 22:47:00|85197.1|85124.8|85202.9|85117.5|85203.5|85124.8|85196.8|85116.4|6
1635461230000|2021-10-28 22:47:10|85200.6|85116.8|85184.4|85134.4|85200.6|85135.2|85183.7|85116.8|6
1635461240000|2021-10-28 22:47:20|85183.7|85133.7|85183.8|85133.8|85185.7|85135.7|85183.2|85133.2|8
1635461250000|2021-10-28 22:47:30|85183.4|85133.4|85184.3|85134.3|85185.4|85135.4|85183.4|85133.4|5
1635461260000|2021-10-28 22:47:40|85183.7|85133.7|85195.9|85121.2|85195.9|85133.7|85181.4|85121.2|7
1635461270000|2021-10-28 22:47:50|85196.7|85121.4|85198.3|85119.7|85199.4|85121.4|85196.7|85117.7|5
1635461280000|2021-10-28 22:48:00|85196.8|85119.2|85183|85133|85197.2|85134.4|85182.8|85119.2|13
1635461290000|2021-10-28 22:48:10|85183.1|85133.1|85183.4|85133.4|85184.2|85134.2|85182.6|85132.6|10
1635461300000|2021-10-28 22:48:20|85182.1|85132.1|85183.6|85133.6|85183.9|85133.9|85182.1|85132.1|6
1635461310000|2021-10-28 22:48:30|85185.4|85135.4|85182.6|85132.6|85185.4|85135.4|85181.1|85131.1|10
1635461320000|2021-10-28 22:48:40|85182.1|85132.1|85183.4|85133.4|85183.7|85133.7|85182.1|85132.1|11
1635461330000|2021-10-28 22:48:50|85182.9|85132.9|85181.7|85131.7|85182.9|85132.9|85181.1|85131.1|7
1635461340000|2021-10-28 22:49:00|85181.2|85131.2|85179.8|85129.8|85181.2|85131.2|85179.4|85129.4|12
1635461350000|2021-10-28 22:49:10|85179.2|85129.2|85179.8|85129.8|85180.2|85130.2|85179|85129|6
1635461360000|2021-10-28 22:49:20|85178|85128|85179.5|85129.5|85179.5|85129.5|85177.9|85127.9|6
1635461370000|2021-10-28 22:49:30|85178.8|85128.8|85196.5|85114.2|85196.5|85130.2|85177.4|85114.2|11
1635461380000|2021-10-28 22:49:40|85196.6|85116|85188.9|85118.7|85196.6|85129.1|85178.8|85116|6
1635461390000|2021-10-28 22:49:50|85179|85129|85180.4|85130.4|85191.3|85130.4|85179|85117.9|6
1635461400000|2021-10-28 22:50:00|85180.7|85130.7|85179.4|85129.4|85180.9|85130.9|85178.9|85128.9|21
1635461410000|2021-10-28 22:50:10|85179.2|85129.2|85179|85129|85179.6|85129.6|85177.7|85127.7|13
1635461420000|2021-10-28 22:50:20|85178|85128|85178.8|85128.8|85179.7|85129.7|85178|85128|7
1635461430000|2021-10-28 22:50:30|85178.7|85128.7|85178.9|85128.9|85180.4|85130.4|85178.7|85128.7|22
1635461440000|2021-10-28 22:50:40|85178.2|85128.2|85179.1|85129.1|85180.1|85130.1|85178.2|85128.2|10
1635461450000|2021-10-28 22:50:50|85177.8|85127.8|85170.2|85120.2|85178.8|85128.8|85169.8|85119.8|29
1635461460000|2021-10-28 22:51:00|85169.8|85119.8|85171.5|85121.5|85171.5|85121.5|85169.1|85119.1|29
1635461470000|2021-10-28 22:51:10|85169.9|85119.9|85170.6|85120.6|85171.1|85121.1|85169.9|85119.9|13
1635461480000|2021-10-28 22:51:20|85171.2|85121.2|85171.1|85121.1|85171.2|85121.2|85170.5|85120.5|11
1635461490000|2021-10-28 22:51:30|85170.1|85120.1|85170.9|85120.9|85171.2|85121.2|85169.9|85119.9|10
1635461500000|2021-10-28 22:51:40|85172.9|85122.9|85176|85126|85176.3|85126.3|85170.8|85120.8|17
1635461510000|2021-10-28 22:51:50|85176.2|85126.2|85168.6|85118.6|85177.3|85127.3|85168.3|85118.3|33
1635461520000|2021-10-28 22:52:00|85168.8|85118.8|85156.5|85106.5|85168.8|85118.8|85155.7|85105.7|17
1635461530000|2021-10-28 22:52:10|85156.4|85106.4|85178.9|85128.9|85178.9|85128.9|85155.9|85105.9|35
1635461540000|2021-10-28 22:52:20|85179.2|85129.2|85184.5|85134.5|85184.5|85134.5|85179.2|85129.2|17
1635461550000|2021-10-28 22:52:30|85184.8|85134.8|85184.6|85134.6|85185.7|85135.7|85184.5|85134.5|11
1635461560000|2021-10-28 22:52:40|85185.1|85135.1|85183|85133|85185.1|85135.1|85182.7|85132.7|13
1635461570000|2021-10-28 22:52:50|85185.2|85135.2|85183.4|85133.4|85185.2|85135.2|85183.4|85133.4|4
1635461580000|2021-10-28 22:53:00|85180.1|85130.1|85181.6|85131.6|85182.8|85132.8|85180.1|85130.1|6
1635461590000|2021-10-28 22:53:10|85183.6|85133.6|85185.1|85135.1|85186.8|85136.8|85183.4|85133.4|12
1635461600000|2021-10-28 22:53:20|85195.2|85124.4|85186.8|85136.8|85195.3|85137.5|85186.4|85124.4|9
1635461610000|2021-10-28 22:53:30|85186.9|85136.9|85184.9|85134.9|85186.9|85136.9|85184.4|85134.4|7
1635461620000|2021-10-28 22:53:40|85184.5|85134.5|85186.3|85136.3|85186.7|85136.7|85184.5|85134.5|7
1635461630000|2021-10-28 22:53:50|85185.9|85135.9|85186.3|85136.3|85197|85137|85185.8|85125.2|11
1635461640000|2021-10-28 22:54:00|85183.2|85133.2|85185.6|85135.6|85185.7|85135.7|85182.9|85132.9|13
1635461650000|2021-10-28 22:54:10|85185.5|85135.5|85185.1|85135.1|85185.7|85135.7|85184.8|85134.8|18
1635461660000|2021-10-28 22:54:20|85184.6|85134.6|85185|85135|85185|85135|85183.7|85133.7|6
1635461670000|2021-10-28 22:54:30|85185.1|85135.1|85185.5|85135.5|85185.6|85135.6|85184.1|85134.1|10
1635461680000|2021-10-28 22:54:40|85185.9|85135.9|85186.4|85136.4|85186.4|85136.4|85182.3|85132.3|9
1635461690000|2021-10-28 22:54:50|85186.2|85136.2|85188.1|85138.1|85189|85139|85186.2|85136.2|16
1635461700000|2021-10-28 22:55:00|85188.2|85138.2|85183.9|85133.9|85189.5|85139.5|85183.9|85133.9|22
1635461710000|2021-10-28 22:55:10|85184.2|85134.2|85181.2|85131.2|85184.2|85134.2|85180.1|85130.1|28
1635461720000|2021-10-28 22:55:20|85181.3|85131.3|85179.9|85129.9|85181.3|85131.3|85179.9|85129.9|14
1635461730000|2021-10-28 22:55:30|85180|85130|85180.9|85130.9|85181.3|85131.3|85179.7|85129.7|14
1635461740000|2021-10-28 22:55:40|85181.3|85131.3|85180.7|85130.7|85181.7|85131.7|85180.7|85130.7|8
1635461750000|2021-10-28 22:55:50|85182|85132|85185.2|85135.2|85186.1|85136.1|85181.3|85131.3|18
1635461760000|2021-10-28 22:56:00|85185.3|85135.3|85184.8|85134.8|85185.9|85135.9|85183.9|85133.9|15
1635461770000|2021-10-28 22:56:10|85184.2|85134.2|85184.4|85134.4|85184.7|85134.7|85182.9|85132.9|17
1635461780000|2021-10-28 22:56:20|85184.9|85134.9|85183.2|85133.2|85185.1|85135.1|85183.2|85133.2|15
1635461790000|2021-10-28 22:56:30|85192.9|85119.3|85184|85134|85199.9|85134.8|85184|85114.2|6
1635461800000|2021-10-28 22:56:40|85184.4|85134.4|85183.2|85133.2|85185.4|85135.4|85183.1|85133.1|8
1635461810000|2021-10-28 22:56:50|85183.4|85133.4|85194.9|85122.4|85194.9|85134.2|85183.3|85122.4|7
1635461820000|2021-10-28 22:57:00|85193.6|85123.4|85182.1|85132.1|85193.6|85133|85182.1|85123.4|5
1635461830000|2021-10-28 22:57:10|85183.9|85133.9|85183.4|85133.4|85184.1|85134.1|85183.1|85133.1|10
1635461840000|2021-10-28 22:57:20|85183.5|85133.5|85184.2|85134.2|85184.8|85134.8|85183.1|85133.1|13
1635461850000|2021-10-28 22:57:30|85183.5|85133.5|85183.9|85133.9|85184.3|85134.3|85182.4|85132.4|8
1635461860000|2021-10-28 22:57:40|85183.7|85133.7|85182.6|85132.6|85183.7|85133.7|85181.9|85131.9|13
1635461870000|2021-10-28 22:57:50|85182.8|85132.8|85182.3|85132.3|85183.1|85133.1|85182.3|85132.3|4
1635461880000|2021-10-28 22:58:00|85182.7|85132.7|85182.3|85132.3|85182.7|85132.7|85181.6|85131.6|8
1635461890000|2021-10-28 22:58:10|85182|85132|85182.1|85132.1|85182.1|85132.1|85181.7|85131.7|8
1635461900000|2021-10-28 22:58:20|85182.5|85132.5|85175.8|85125.8|85182.5|85132.5|85175|85125|21
1635461910000|2021-10-28 22:58:30|85175.6|85125.6|85174.2|85124.2|85175.6|85125.6|85174.2|85124.2|19
1635461920000|2021-10-28 22:58:40|85174.5|85124.5|85175.8|85125.8|85175.8|85125.8|85174.3|85124.3|14
1635461930000|2021-10-28 22:58:50|85175.9|85125.9|85175.8|85125.8|85175.9|85125.9|85174.4|85124.4|22
1635461940000|2021-10-28 22:59:00|85175.4|85125.4|85174.1|85124.1|85175.4|85125.4|85173.8|85123.8|10
1635461950000|2021-10-28 22:59:10|85173.7|85123.7|85174.5|85124.5|85174.5|85124.5|85173.7|85123.7|10
1635461960000|2021-10-28 22:59:20|85174.6|85124.6|85175|85125|85175.4|85125.4|85174.6|85124.6|6
1635461970000|2021-10-28 22:59:30|85175.1|85125.1|85185.3|85114.3|85190|85125.1|85173.7|85110.1|8
1635461980000|2021-10-28 22:59:40|85174.7|85124.7|85175.4|85125.4|85176|85126|85174.7|85124.7|8
1635461990000|2021-10-28 22:59:50|85173.4|85123.4|85174.4|85124.4|85174.8|85124.8|85173.4|85123.4|8
1635462000000|2021-10-28 23:00:00|85174.3|85124.3|85175.4|85125.4|85176.9|85126.9|85173.9|85123.9|28
1635462010000|2021-10-28 23:00:10|85175.9|85125.9|85177.8|85127.8|85179|85129|85175.9|85125.9|20
1635462020000|2021-10-28 23:00:20|85177.3|85127.3|85176.4|85126.4|85177.3|85127.3|85174|85124|23
1635462030000|2021-10-28 23:00:30|85176.2|85126.2|85176|85126|85176.8|85126.8|85174|85124|20
1635462040000|2021-10-28 23:00:40|85174.9|85124.9|85175.9|85125.9|85177.4|85127.4|85173.9|85123.9|19
1635462050000|2021-10-28 23:00:50|85175.5|85125.5|85175.8|85125.8|85176|85126|85175.5|85125.5|4
1635462060000|2021-10-28 23:01:00|85175.6|85125.6|85177.3|85127.3|85179.3|85129.3|85174.2|85124.2|19
1635462070000|2021-10-28 23:01:10|85177.9|85127.9|85177.9|85127.9|85178|85128|85174.1|85124.1|22
1635462080000|2021-10-28 23:01:20|85178.5|85128.5|85177.7|85127.7|85178.8|85128.8|85176.7|85126.7|23
1635462090000|2021-10-28 23:01:30|85178.3|85128.3|85181.1|85131.1|85181.1|85131.1|85177.8|85127.8|13
1635462100000|2021-10-28 23:01:40|85180.9|85130.9|85186.6|85136.6|85187.9|85137.9|85179.6|85129.6|32
1635462110000|2021-10-28 23:01:50|85185.4|85135.4|85179.8|85129.8|85187.9|85137.9|85179.4|85129.4|36
1635462120000|2021-10-28 23:02:00|85180.1|85130.1|85185.9|85135.9|85186.5|85136.5|85179.3|85129.3|38
1635462130000|2021-10-28 23:02:10|85186.3|85136.3|85184.4|85134.4|85186.4|85136.4|85182.5|85132.5|18
1635462140000|2021-10-28 23:02:20|85185|85135|85186.8|85136.8|85189|85139|85185|85135|15
1635462150000|2021-10-28 23:02:30|85186.9|85136.9|85188.4|85138.4|85188.4|85138.4|85185.8|85135.8|20
1635462160000|2021-10-28 23:02:40|85188.9|85138.9|85184.7|85134.7|85191.1|85141.1|85184.3|85134.3|39
1635462170000|2021-10-28 23:02:50|85184.3|85134.3|85185.5|85135.5|85185.9|85135.9|85184|85134|26
1635462180000|2021-10-28 23:03:00|85185.7|85135.7|85186.5|85136.5|85187.1|85137.1|85185.4|85135.4|26
1635462190000|2021-10-28 23:03:10|85186.2|85136.2|85184.3|85134.3|85186.2|85136.2|85183.9|85133.9|13
1635462200000|2021-10-28 23:03:20|85184.2|85134.2|85182.8|85132.8|85185.6|85135.6|85182.8|85132.8|14
1635462210000|2021-10-28 23:03:30|85183.3|85133.3|85184.1|85134.1|85184.1|85134.1|85183.2|85133.2|16
1635462220000|2021-10-28 23:03:40|85184.2|85134.2|85184.5|85134.5|85184.7|85134.7|85183.5|85133.5|17
1635462230000|2021-10-28 23:03:50|85184.8|85134.8|85183.8|85133.8|85185|85135|85183.8|85133.8|18
1635462240000|2021-10-28 23:04:00|85184.5|85134.5|85184.5|85134.5|85187.7|85137.7|85184.1|85134.1|13
1635462250000|2021-10-28 23:04:10|85185.7|85135.7|85185.4|85135.4|85185.7|85135.7|85183.2|85133.2|15
1635462260000|2021-10-28 23:04:20|85185.1|85135.1|85184.5|85134.5|85185.1|85135.1|85183.8|85133.8|9
1635462270000|2021-10-28 23:04:30|85185|85135|85186|85136|85186.2|85136.2|85185|85135|24
1635462280000|2021-10-28 23:04:40|85186.3|85136.3|85179.4|85129.4|85186.3|85136.3|85178.9|85128.9|24
1635462290000|2021-10-28 23:04:50|85179.9|85129.9|85179.4|85129.4|85179.9|85129.9|85175.6|85125.6|22
1635462300000|2021-10-28 23:05:00|85179.7|85129.7|85160.6|85110.6|85179.7|85129.7|85160.4|85110.4|39
1635462310000|2021-10-28 23:05:10|85158.5|85108.5|85153.2|85103.2|85160.6|85110.6|85151.4|85101.4|39
1635462320000|2021-10-28 23:05:20|85152.8|85102.8|85153|85103|85153|85103|85151.2|85101.2|28
1635462330000|2021-10-28 23:05:30|85152.5|85102.5|85151.4|85101.4|85152.9|85102.9|85150.9|85100.9|17
1635462340000|2021-10-28 23:05:40|85151.5|85101.5|85152.2|85102.2|85152.6|85102.6|85151.5|85101.5|17
1635462350000|2021-10-28 23:05:50|85153.6|85103.6|85185.2|85135.2|85186|85136|85153.6|85103.6|55
1635462360000|2021-10-28 23:06:00|85186.6|85136.6|85190.7|85140.7|85191.8|85141.8|85186.6|85136.6|20
1635462370000|2021-10-28 23:06:10|85190.4|85140.4|85192.4|85142.4|85192.5|85142.5|85189.8|85139.8|14
1635462380000|2021-10-28 23:06:20|85192.2|85142.2|85190.9|85140.9|85193.5|85143.5|85190.5|85140.5|21
1635462390000|2021-10-28 23:06:30|85190.5|85140.5|85193.1|85143.1|85193.1|85143.1|85189.8|85139.8|18
1635462400000|2021-10-28 23:06:40|85192.7|85142.7|85194|85144|85196.5|85146.5|85192.7|85142.7|13
1635462410000|2021-10-28 23:06:50|85194.1|85144.1|85194.3|85144.3|85195.1|85145.1|85192.8|85142.8|24
1635462420000|2021-10-28 23:07:00|85194.1|85144.1|85191.8|85141.8|85194.1|85144.1|85191.5|85141.5|18
1635462430000|2021-10-28 23:07:10|85190.2|85140.2|85180.7|85130.7|85191.1|85141.1|85179|85129|43
1635462440000|2021-10-28 23:07:20|85180.5|85130.5|85162|85112|85181.4|85131.4|85162|85112|20
1635462450000|2021-10-28 23:07:30|85164.8|85114.8|85157.3|85107.3|85164.8|85114.8|85156.8|85106.8|23
1635462460000|2021-10-28 23:07:40|85157.4|85107.4|85155.8|85105.8|85157.4|85107.4|85155.8|85105.8|14
1635462470000|2021-10-28 23:07:50|85156.8|85106.8|85152.9|85102.9|85157.3|85107.3|85152.2|85102.2|23
1635462480000|2021-10-28 23:08:00|85151.8|85101.8|85152.8|85102.8|85152.9|85102.9|85150.7|85100.7|33
1635462490000|2021-10-28 23:08:10|85153.2|85103.2|85153.4|85103.4|85153.4|85103.4|85151|85101|14
1635462500000|2021-10-28 23:08:20|85153.6|85103.6|85177.2|85127.2|85177.8|85127.8|85152.9|85102.9|47
1635462510000|2021-10-28 23:08:30|85176.7|85126.7|85178.2|85128.2|85178.9|85128.9|85176.5|85126.5|45
1635462520000|2021-10-28 23:08:40|85176.7|85126.7|85167.1|85117.1|85177.8|85127.8|85163.9|85113.9|27
1635462530000|2021-10-28 23:08:50|85165.2|85115.2|85178.7|85128.7|85180|85130|85164.9|85114.9|33
1635462540000|2021-10-28 23:09:00|85178.9|85128.9|85182|85132|85182.7|85132.7|85178.2|85128.2|39
1635462550000|2021-10-28 23:09:10|85181.9|85131.9|85185.7|85135.7|85186.8|85136.8|85181.4|85131.4|41
1635462560000|2021-10-28 23:09:20|85185.9|85135.9|85185.9|85135.9|85187.5|85137.5|85185.1|85135.1|26
1635462570000|2021-10-28 23:09:30|85185.4|85135.4|85188|85138|85188|85138|85185.4|85135.4|37
1635462580000|2021-10-28 23:09:40|85187.7|85137.7|85190.7|85140.7|85190.9|85140.9|85187.7|85137.7|50
1635462590000|2021-10-28 23:09:50|85190.8|85140.8|85193.8|85143.8|85193.8|85143.8|85190.8|85140.8|22
1635462600000|2021-10-28 23:10:00|85194.8|85144.8|85197.1|85147.1|85197.1|85147.1|85194.2|85144.2|56
1635462610000|2021-10-28 23:10:10|85196.2|85146.2|85195.8|85145.8|85196.9|85146.9|85194.7|85144.7|48
1635462620000|2021-10-28 23:10:20|85195.7|85145.7|85197.5|85147.5|85197.5|85147.5|85194.7|85144.7|54
1635462630000|2021-10-28 23:10:30|85196.7|85146.7|85197.4|85147.4|85199.5|85149.5|85195|85145|45
1635462640000|2021-10-28 23:10:40|85196.8|85146.8|85197.7|85147.7|85199.4|85149.4|85196.2|85146.2|36
1635462650000|2021-10-28 23:10:50|85197.5|85147.5|85197.8|85147.8|85198.3|85148.3|85196.9|85146.9|9
1635462660000|2021-10-28 23:11:00|85198.5|85148.5|85201.5|85151.5|85201.5|85151.5|85196.9|85146.9|28
1635462670000|2021-10-28 23:11:10|85201|85151|85199.3|85149.3|85202.5|85152.5|85199.3|85149.3|19
1635462680000|2021-10-28 23:11:20|85199.4|85149.4|85198.7|85148.7|85200.4|85150.4|85198.7|85148.7|12
1635462690000|2021-10-28 23:11:30|85199|85149|85198.3|85148.3|85200.7|85150.7|85198.3|85148.3|19
1635462700000|2021-10-28 23:11:40|85198.4|85148.4|85200|85150|85200|85150|85198.2|85148.2|13
1635462710000|2021-10-28 23:11:50|85199.9|85149.9|85192.2|85142.2|85200.6|85150.6|85192.2|85142.2|26
1635462720000|2021-10-28 23:12:00|85192.6|85142.6|85187.2|85137.2|85192.6|85142.6|85187.2|85137.2|26
1635462730000|2021-10-28 23:12:10|85186.8|85136.8|85187.9|85137.9|85189.6|85139.6|85186.8|85136.8|31
1635462740000|2021-10-28 23:12:20|85188.5|85138.5|85190|85140|85191.2|85141.2|85188.1|85138.1|58
1635462750000|2021-10-28 23:12:30|85191.8|85141.8|85190.6|85140.6|85192.5|85142.5|85189.7|85139.7|58
1635462760000|2021-10-28 23:12:40|85190.2|85140.2|85190|85140|85191.3|85141.3|85188.7|85138.7|45
1635462770000|2021-10-28 23:12:50|85190.8|85140.8|85184.4|85134.4|85190.8|85140.8|85183.9|85133.9|48
1635462780000|2021-10-28 23:13:00|85185.4|85135.4|85186.2|85136.2|85186.8|85136.8|85184.2|85134.2|36
1635462790000|2021-10-28 23:13:10|85186.6|85136.6|85182|85132|85186.6|85136.6|85181.9|85131.9|44
1635462800000|2021-10-28 23:13:20|85182.2|85132.2|85184|85134|85184|85134|85180.9|85130.9|56
1635462810000|2021-10-28 23:13:30|85182.6|85132.6|85178.7|85128.7|85183.5|85133.5|85176|85126|32
1635462820000|2021-10-28 23:13:40|85175.2|85125.2|85178.6|85128.6|85178.8|85128.8|85175.2|85125.2|23
1635462830000|2021-10-28 23:13:50|85178.4|85128.4|85178.2|85128.2|85178.8|85128.8|85176.6|85126.6|17
1635462840000|2021-10-28 23:14:00|85177.4|85127.4|85177.5|85127.5|85179.2|85129.2|85175.1|85125.1|49
1635462850000|2021-10-28 23:14:10|85177.8|85127.8|85176|85126|85178.3|85128.3|85174.6|85124.6|60
1635462860000|2021-10-28 23:14:20|85176.3|85126.3|85174.8|85124.8|85176.4|85126.4|85174.6|85124.6|55
1635462870000|2021-10-28 23:14:30|85175.9|85125.9|85174.6|85124.6|85176.8|85126.8|85174|85124|48
1635462880000|2021-10-28 23:14:40|85174.2|85124.2|85176.7|85126.7|85176.7|85126.7|85174.1|85124.1|51
1635462890000|2021-10-28 23:14:50|85176.2|85126.2|85177.5|85127.5|85177.9|85127.9|85175.8|85125.8|51
1635462900000|2021-10-28 23:15:00|85177.1|85127.1|85178.1|85128.1|85178.2|85128.2|85176|85126|41
1635462910000|2021-10-28 23:15:10|85177.4|85127.4|85177.9|85127.9|85178.7|85128.7|85175.2|85125.2|52
1635462920000|2021-10-28 23:15:20|85177.5|85127.5|85177.1|85127.1|85178.1|85128.1|85175.1|85125.1|53
1635462930000|2021-10-28 23:15:30|85175|85125|85177|85127|85177.7|85127.7|85174.4|85124.4|50
1635462940000|2021-10-28 23:15:40|85178.6|85128.6|85178.1|85128.1|85179.3|85129.3|85177.6|85127.6|47
1635462950000|2021-10-28 23:15:50|85178.2|85128.2|85176.9|85126.9|85178.6|85128.6|85176|85126|16
1635462960000|2021-10-28 23:16:00|85174.5|85124.5|85175.6|85125.6|85177.4|85127.4|85171.5|85121.5|26
1635462970000|2021-10-28 23:16:10|85175.2|85125.2|85179.1|85129.1|85180.2|85130.2|85175|85125|32
1635462980000|2021-10-28 23:16:20|85179.8|85129.8|85176.7|85126.7|85181.3|85131.3|85176.7|85126.7|53
1635462990000|2021-10-28 23:16:30|85176.6|85126.6|85176.5|85126.5|85177.2|85127.2|85174.9|85124.9|35
1635463000000|2021-10-28 23:16:40|85176.6|85126.6|85159.9|85109.9|85176.6|85126.6|85155.5|85105.5|25
1635463010000|2021-10-28 23:16:50|85165.8|85115.8|85155.2|85105.2|85165.8|85115.8|85154.7|85104.7|12
1635463020000|2021-10-28 23:17:00|85155.5|85105.5|85165.9|85115.9|85166|85116|85154.4|85104.4|15
1635463030000|2021-10-28 23:17:10|85161.4|85111.4|85158.8|85108.8|85161.4|85111.4|85156.1|85106.1|11
1635463040000|2021-10-28 23:17:20|85158.4|85108.4|85159.8|85109.8|85160.4|85110.4|85158.4|85108.4|6
1635463050000|2021-10-28 23:17:30|85159|85109|85157.7|85107.7|85159|85109|85156.5|85106.5|10
1635463060000|2021-10-28 23:17:40|85157.4|85107.4|85161.3|85111.3|85162.5|85112.5|85157|85107|15
1635463070000|2021-10-28 23:17:50|85158.8|85108.8|85176|85126|85176.4|85126.4|85158.8|85108.8|36
1635463080000|2021-10-28 23:18:00|85176.2|85126.2|85174|85124|85176.7|85126.7|85174|85124|18
1635463090000|2021-10-28 23:18:10|85174.5|85124.5|85175.2|85125.2|85176|85126|85174.4|85124.4|13
1635463100000|2021-10-28 23:18:20|85176|85126|85163.8|85113.8|85178|85128|85161.6|85111.6|30
1635463110000|2021-10-28 23:18:30|85162.9|85112.9|85175.5|85125.5|85176.7|85126.7|85162.7|85112.7|21
1635463120000|2021-10-28 23:18:40|85175.9|85125.9|85173.4|85123.4|85175.9|85125.9|85173.4|85123.4|5
1635463130000|2021-10-28 23:18:50|85176.5|85126.5|85176.4|85126.4|85177.3|85127.3|85175.8|85125.8|35
1635463140000|2021-10-28 23:19:00|85175.7|85125.7|85176.2|85126.2|85176.8|85126.8|85173.9|85123.9|27
1635463150000|2021-10-28 23:19:10|85175.9|85125.9|85175.3|85125.3|85177.5|85127.5|85174.1|85124.1|26
1635463160000|2021-10-28 23:19:20|85175.2|85125.2|85174.4|85124.4|85176.3|85126.3|85174.4|85124.4|49
1635463170000|2021-10-28 23:19:30|85176.6|85126.6|85177.4|85127.4|85178.8|85128.8|85175.7|85125.7|39
1635463180000|2021-10-28 23:19:40|85177.2|85127.2|85178.6|85128.6|85179.1|85129.1|85176|85126|23
1635463190000|2021-10-28 23:19:50|85178.8|85128.8|85177.8|85127.8|85178.8|85128.8|85177.2|85127.2|17
1635463200000|2021-10-28 23:20:00|85179.2|85129.2|85180.9|85130.9|85180.9|85130.9|85177|85127|18
1635463210000|2021-10-28 23:20:10|85180.7|85130.7|85181.3|85131.3|85181.6|85131.6|85177.2|85127.2|18
1635463220000|2021-10-28 23:20:20|85180.4|85130.4|85178.6|85128.6|85182.4|85132.4|85177.9|85127.9|23
1635463230000|2021-10-28 23:20:30|85179.3|85129.3|85178.3|85128.3|85179.6|85129.6|85177.9|85127.9|16
1635463240000|2021-10-28 23:20:40|85178.5|85128.5|85178.8|85128.8|85179.6|85129.6|85176.2|85126.2|25
1635463250000|2021-10-28 23:20:50|85179.1|85129.1|85179.4|85129.4|85179.5|85129.5|85177.7|85127.7|24
1635463260000|2021-10-28 23:21:00|85179.5|85129.5|85177.4|85127.4|85179.5|85129.5|85176.7|85126.7|14
1635463270000|2021-10-28 23:21:10|85177.6|85127.6|85176.7|85126.7|85179.5|85129.5|85175.8|85125.8|23
1635463280000|2021-10-28 23:21:20|85177.8|85127.8|85176|85126|85177.8|85127.8|85175.5|85125.5|8
1635463290000|2021-10-28 23:21:30|85176.1|85126.1|85177.4|85127.4|85179|85129|85176.1|85126.1|16
1635463300000|2021-10-28 23:21:40|85177.8|85127.8|85177.3|85127.3|85178|85128|85176.7|85126.7|10
1635463310000|2021-10-28 23:21:50|85176.4|85126.4|85174.3|85124.3|85176.4|85126.4|85174.3|85124.3|21
1635463320000|2021-10-28 23:22:00|85173.3|85123.3|85175.2|85125.2|85177.3|85127.3|85173.3|85123.3|14
1635463330000|2021-10-28 23:22:10|85175.7|85125.7|85178.1|85128.1|85179|85129|85175.7|85125.7|16
1635463340000|2021-10-28 23:22:20|85178.4|85128.4|85177.8|85127.8|85179.5|85129.5|85175.8|85125.8|24
1635463350000|2021-10-28 23:22:30|85177.7|85127.7|85177.6|85127.6|85179.6|85129.6|85176.5|85126.5|23
1635463360000|2021-10-28 23:22:40|85177.5|85127.5|85176.1|85126.1|85178.1|85128.1|85176.1|85126.1|7
1635463370000|2021-10-28 23:22:50|85177.3|85127.3|85178.3|85128.3|85178.8|85128.8|85176.8|85126.8|11
1635463380000|2021-10-28 23:23:00|85176.7|85126.7|85173.3|85123.3|85177.4|85127.4|85173.3|85123.3|25
1635463390000|2021-10-28 23:23:10|85174.1|85124.1|85177.4|85127.4|85177.9|85127.9|85174.1|85124.1|34
1635463400000|2021-10-28 23:23:20|85176.6|85126.6|85176.9|85126.9|85178|85128|85174.2|85124.2|55
1635463410000|2021-10-28 23:23:30|85176.2|85126.2|85176.8|85126.8|85177.2|85127.2|85175.6|85125.6|51
1635463420000|2021-10-28 23:23:40|85176.3|85126.3|85177|85127|85179.4|85129.4|85175.7|85125.7|51
1635463430000|2021-10-28 23:23:50|85176.6|85126.6|85175.7|85125.7|85179|85129|85175.3|85125.3|45
1635463440000|2021-10-28 23:24:00|85176|85126|85172.9|85122.9|85176.7|85126.7|85170|85120|28
1635463450000|2021-10-28 23:24:10|85173|85123|85174.6|85124.6|85175.9|85125.9|85171.7|85121.7|33
1635463460000|2021-10-28 23:24:20|85174.3|85124.3|85172.8|85122.8|85174.3|85124.3|85172.6|85122.6|12
1635463470000|2021-10-28 23:24:30|85173.4|85123.4|85171.9|85121.9|85173.4|85123.4|85170.8|85120.8|19
1635463480000|2021-10-28 23:24:40|85172.1|85122.1|85173.8|85123.8|85174|85124|85171.1|85121.1|22
1635463490000|2021-10-28 23:24:50|85172.9|85122.9|85174|85124|85174|85124|85172.9|85122.9|7
1635463500000|2021-10-28 23:25:00|85177|85127|85176.5|85126.5|85177.8|85127.8|85173.3|85123.3|30
1635463510000|2021-10-28 23:25:10|85176.9|85126.9|85176.7|85126.7|85176.9|85126.9|85176|85126|6
1635463520000|2021-10-28 23:25:20|85176.3|85126.3|85176.7|85126.7|85177.3|85127.3|85175.7|85125.7|14
1635463530000|2021-10-28 23:25:30|85176.3|85126.3|85176.4|85126.4|85177.6|85127.6|85175.4|85125.4|16
1635463540000|2021-10-28 23:25:40|85176.5|85126.5|85178.6|85128.6|85179.2|85129.2|85174.9|85124.9|24
1635463550000|2021-10-28 23:25:50|85178.9|85128.9|85176.8|85126.8|85179.1|85129.1|85176.6|85126.6|13
1635463560000|2021-10-28 23:26:00|85178.5|85128.5|85178.5|85128.5|85178.6|85128.6|85177|85127|15
1635463570000|2021-10-28 23:26:10|85178.1|85128.1|85177.4|85127.4|85178.2|85128.2|85176.9|85126.9|21
1635463580000|2021-10-28 23:26:20|85178|85128|85179.6|85129.6|85180.2|85130.2|85177.7|85127.7|24
1635463590000|2021-10-28 23:26:30|85179.4|85129.4|85178.3|85128.3|85179.4|85129.4|85176.9|85126.9|9
1635463600000|2021-10-28 23:26:40|85177.4|85127.4|85180.3|85130.3|85182.9|85132.9|85176.5|85126.5|34
1635463610000|2021-10-28 23:26:50|85180.6|85130.6|85181.7|85131.7|85182.8|85132.8|85179|85129|18
1635463620000|2021-10-28 23:27:00|85181.6|85131.6|85180.4|85130.4|85183.5|85133.5|85180.2|85130.2|22
1635463630000|2021-10-28 23:27:10|85180.8|85130.8|85181.1|85131.1|85182.3|85132.3|85180.5|85130.5|20
1635463640000|2021-10-28 23:27:20|85179|85129|85179.2|85129.2|85179.3|85129.3|85178.1|85128.1|10
1635463650000|2021-10-28 23:27:30|85179.8|85129.8|85181.7|85131.7|85182|85132|85178.2|85128.2|21
1635463660000|2021-10-28 23:27:40|85181.6|85131.6|85180.3|85130.3|85182.6|85132.6|85180.1|85130.1|29
1635463670000|2021-10-28 23:27:50|85180.7|85130.7|85180.2|85130.2|85181.7|85131.7|85179.7|85129.7|11
1635463680000|2021-10-28 23:28:00|85180.3|85130.3|85182.7|85132.7|85182.7|85132.7|85180.1|85130.1|10
1635463690000|2021-10-28 23:28:10|85183.2|85133.2|85178.7|85128.7|85183.2|85133.2|85177.9|85127.9|23
1635463700000|2021-10-28 23:28:20|85178.4|85128.4|85176.1|85126.1|85179.8|85129.8|85173.7|85123.7|23
1635463710000|2021-10-28 23:28:30|85174.9|85124.9|85175.7|85125.7|85177.5|85127.5|85173.9|85123.9|19
1635463720000|2021-10-28 23:28:40|85174.3|85124.3|85175.3|85125.3|85177.3|85127.3|85174.3|85124.3|47
1635463730000|2021-10-28 23:28:50|85175.4|85125.4|85174.8|85124.8|85176.7|85126.7|85174.8|85124.8|27
1635463740000|2021-10-28 23:29:00|85174.9|85124.9|85174.9|85124.9|85175.8|85125.8|85174.5|85124.5|14
1635463750000|2021-10-28 23:29:10|85175.2|85125.2|85176.4|85126.4|85177.1|85127.1|85175.2|85125.2|38
1635463760000|2021-10-28 23:29:20|85176.6|85126.6|85175|85125|85177.7|85127.7|85174.6|85124.6|8
1635463770000|2021-10-28 23:29:30|85176|85126|85176.2|85126.2|85177.2|85127.2|85175.4|85125.4|30
1635463780000|2021-10-28 23:29:40|85176.3|85126.3|85178|85128|85178.6|85128.6|85175.8|85125.8|48
1635463790000|2021-10-28 23:29:50|85178.4|85128.4|85174.6|85124.6|85178.4|85128.4|85174.2|85124.2|26
1635463800000|2021-10-28 23:30:00|85175.8|85125.8|85175.9|85125.9|85181.4|85131.4|85174.8|85124.8|59
1635463810000|2021-10-28 23:30:10|85175.6|85125.6|85174.2|85124.2|85177.4|85127.4|85174.2|85124.2|45
1635463820000|2021-10-28 23:30:20|85175.4|85125.4|85175.5|85125.5|85176|85126|85173.8|85123.8|43
1635463830000|2021-10-28 23:30:30|85175.3|85125.3|85172.8|85122.8|85176.4|85126.4|85172.8|85122.8|34
1635463840000|2021-10-28 23:30:40|85173|85123|85170.1|85120.1|85173.2|85123.2|85170|85120|28
1635463850000|2021-10-28 23:30:50|85170.7|85120.7|85171|85121|85171.8|85121.8|85169.6|85119.6|49
1635463860000|2021-10-28 23:31:00|85170|85120|85168.4|85118.4|85171.4|85121.4|85167.1|85117.1|33
1635463870000|2021-10-28 23:31:10|85169.5|85119.5|85168.6|85118.6|85169.8|85119.8|85167.8|85117.8|17
1635463880000|2021-10-28 23:31:20|85168.4|85118.4|85168.8|85118.8|85169.1|85119.1|85167.7|85117.7|22
1635463890000|2021-10-28 23:31:30|85168.7|85118.7|85166.6|85116.6|85169|85119|85166|85116|29
1635463900000|2021-10-28 23:31:40|85166.9|85116.9|85167.7|85117.7|85168.2|85118.2|85166.3|85116.3|15
1635463910000|2021-10-28 23:31:50|85167.2|85117.2|85169|85119|85169|85119|85167.2|85117.2|10
1635463920000|2021-10-28 23:32:00|85169.7|85119.7|85170.2|85120.2|85170.2|85120.2|85167.5|85117.5|28
1635463930000|2021-10-28 23:32:10|85169.4|85119.4|85168.9|85118.9|85169.4|85119.4|85168|85118|22
1635463940000|2021-10-28 23:32:20|85169.3|85119.3|85167.3|85117.3|85170.4|85120.4|85167.2|85117.2|26
1635463950000|2021-10-28 23:32:30|85167.9|85117.9|85168.4|85118.4|85168.6|85118.6|85167.7|85117.7|14
1635463960000|2021-10-28 23:32:40|85170.3|85120.3|85167.5|85117.5|85170.3|85120.3|85166.2|85116.2|14
1635463970000|2021-10-28 23:32:50|85169|85119|85169.5|85119.5|85170.5|85120.5|85166.8|85116.8|25
1635463980000|2021-10-28 23:33:00|85169.1|85119.1|85168.3|85118.3|85169.7|85119.7|85168.3|85118.3|22
1635463990000|2021-10-28 23:33:10|85168.5|85118.5|85169.4|85119.4|85170.6|85120.6|85168.5|85118.5|14
1635464000000|2021-10-28 23:33:20|85169.6|85119.6|85164.9|85114.9|85170.5|85120.5|85163.6|85113.6|21
1635464010000|2021-10-28 23:33:30|85164.3|85114.3|85164.7|85114.7|85165.7|85115.7|85163.1|85113.1|17
1635464020000|2021-10-28 23:33:40|85164.6|85114.6|85164.7|85114.7|85165.7|85115.7|85164.1|85114.1|16
1635464030000|2021-10-28 23:33:50|85164.6|85114.6|85164.2|85114.2|85166.2|85116.2|85164.2|85114.2|21
1635464040000|2021-10-28 23:34:00|85164.6|85114.6|85151.3|85101.3|85165.9|85115.9|85151.3|85101.3|28
1635464050000|2021-10-28 23:34:10|85138.2|85088.2|85143|85093|85144.3|85094.3|85138.2|85088.2|31
1635464060000|2021-10-28 23:34:20|85143.8|85093.8|85144.1|85094.1|85144.1|85094.1|85143.1|85093.1|23
1635464070000|2021-10-28 23:34:30|85143.4|85093.4|85139.6|85089.6|85144|85094|85139.6|85089.6|23
1635464080000|2021-10-28 23:34:40|85141.9|85091.9|85135.3|85085.3|85141.9|85091.9|85134.1|85084.1|33
1635464090000|2021-10-28 23:34:50|85135.7|85085.7|85134|85084|85137.6|85087.6|85133.6|85083.6|30
1635464100000|2021-10-28 23:35:00|85133.6|85083.6|85134.5|85084.5|85134.5|85084.5|85133.2|85083.2|25
1635464110000|2021-10-28 23:35:10|85134.8|85084.8|85137.1|85087.1|85137.1|85087.1|85134.1|85084.1|19
1635464120000|2021-10-28 23:35:20|85138.8|85088.8|85137.3|85087.3|85138.8|85088.8|85135.8|85085.8|12
1635464130000|2021-10-28 23:35:30|85137.1|85087.1|85136.3|85086.3|85137.3|85087.3|85136.3|85086.3|12
1635464140000|2021-10-28 23:35:40|85136.5|85086.5|85136.9|85086.9|85137.3|85087.3|85136.2|85086.2|20
1635464150000|2021-10-28 23:35:50|85136.7|85086.7|85136.6|85086.6|85138.5|85088.5|85136.4|85086.4|25
1635464160000|2021-10-28 23:36:00|85137.3|85087.3|85138.2|85088.2|85138.4|85088.4|85136.7|85086.7|18
1635464170000|2021-10-28 23:36:10|85138.1|85088.1|85140.1|85090.1|85140.8|85090.8|85138|85088|9
1635464180000|2021-10-28 23:36:20|85139.3|85089.3|85140|85090|85141.4|85091.4|85139|85089|13
1635464190000|2021-10-28 23:36:30|85139.3|85089.3|85143.6|85093.6|85143.9|85093.9|85139|85089|29
1635464200000|2021-10-28 23:36:40|85143.7|85093.7|85144|85094|85145.2|85095.2|85142.8|85092.8|21
1635464210000|2021-10-28 23:36:50|85143.9|85093.9|85143.9|85093.9|85144.7|85094.7|85143.7|85093.7|18
1635464220000|2021-10-28 23:37:00|85144.2|85094.2|85144.7|85094.7|85145.4|85095.4|85143.8|85093.8|13
1635464230000|2021-10-28 23:37:10|85142.9|85092.9|85143.3|85093.3|85143.8|85093.8|85142.1|85092.1|15
1635464240000|2021-10-28 23:37:20|85143.7|85093.7|85144.3|85094.3|85145.3|85095.3|85142.8|85092.8|16
1635464250000|2021-10-28 23:37:30|85143.9|85093.9|85144.2|85094.2|85144.2|85094.2|85142.7|85092.7|13
1635464260000|2021-10-28 23:37:40|85144.1|85094.1|85143.7|85093.7|85144.3|85094.3|85142.1|85092.1|12
1635464270000|2021-10-28 23:37:50|85143.2|85093.2|85144.1|85094.1|85144.5|85094.5|85142.6|85092.6|8
1635464280000|2021-10-28 23:38:00|85144.7|85094.7|85144.8|85094.8|85146.5|85096.5|85143.3|85093.3|11
1635464290000|2021-10-28 23:38:10|85144.9|85094.9|85144.4|85094.4|85146.3|85096.3|85143.1|85093.1|22
1635464300000|2021-10-28 23:38:20|85143.7|85093.7|85142.9|85092.9|85144.5|85094.5|85142.1|85092.1|25
1635464310000|2021-10-28 23:38:30|85143|85093|85143.3|85093.3|85144.5|85094.5|85142.7|85092.7|31
1635464320000|2021-10-28 23:38:40|85144|85094|85142.7|85092.7|85144.4|85094.4|85142.4|85092.4|30
1635464330000|2021-10-28 23:38:50|85143.2|85093.2|85141.6|85091.6|85143.2|85093.2|85139.4|85089.4|32
1635464340000|2021-10-28 23:39:00|85142.5|85092.5|85140.3|85090.3|85142.5|85092.5|85136.6|85086.6|25
1635464350000|2021-10-28 23:39:10|85140.8|85090.8|85140.2|85090.2|85141|85091|85139.9|85089.9|18
1635464360000|2021-10-28 23:39:20|85140.4|85090.4|85139.4|85089.4|85140.4|85090.4|85138.9|85088.9|14
1635464370000|2021-10-28 23:39:30|85139.6|85089.6|85139.8|85089.8|85140|85090|85139.1|85089.1|15
1635464380000|2021-10-28 23:39:40|85139.4|85089.4|85139.6|85089.6|85140.2|85090.2|85139.3|85089.3|13
1635464390000|2021-10-28 23:39:50|85139.7|85089.7|85139.5|85089.5|85140.1|85090.1|85138.2|85088.2|20
1635464400000|2021-10-28 23:40:00|85139.7|85089.7|85138.3|85088.3|85145.5|85095.5|85136.8|85086.8|37
1635464410000|2021-10-28 23:40:10|85138|85088|85139.8|85089.8|85141.3|85091.3|85137.1|85087.1|40
1635464420000|2021-10-28 23:40:20|85141.8|85091.8|85155.7|85105.7|85156.3|85106.3|85141.8|85091.8|38
1635464430000|2021-10-28 23:40:30|85155.9|85105.9|85157.2|85107.2|85157.2|85107.2|85154.8|85104.8|25
1635464440000|2021-10-28 23:40:40|85157.3|85107.3|85161.7|85111.7|85162.1|85112.1|85157.3|85107.3|26
1635464450000|2021-10-28 23:40:50|85161.9|85111.9|85163.7|85113.7|85164.2|85114.2|85160.6|85110.6|26
1635464460000|2021-10-28 23:41:00|85163.8|85113.8|85163.4|85113.4|85164.6|85114.6|85162.3|85112.3|21
1635464470000|2021-10-28 23:41:10|85163.3|85113.3|85164.7|85114.7|85164.9|85114.9|85163.2|85113.2|17
1635464480000|2021-10-28 23:41:20|85165.2|85115.2|85164.6|85114.6|85165.4|85115.4|85162.5|85112.5|63
1635464490000|2021-10-28 23:41:30|85164.3|85114.3|85158|85108|85165.1|85115.1|85157.3|85107.3|62
1635464500000|2021-10-28 23:41:40|85159.2|85109.2|85158.5|85108.5|85160.1|85110.1|85157.7|85107.7|42
1635464510000|2021-10-28 23:41:50|85158.4|85108.4|85154|85104|85159|85109|85154|85104|35
1635464520000|2021-10-28 23:42:00|85154.4|85104.4|85153.2|85103.2|85154.6|85104.6|85152.7|85102.7|16
1635464530000|2021-10-28 23:42:10|85153|85103|85152.2|85102.2|85153.4|85103.4|85152.1|85102.1|23
1635464540000|2021-10-28 23:42:20|85152.4|85102.4|85153|85103|85153.6|85103.6|85151.9|85101.9|15
1635464550000|2021-10-28 23:42:30|85152.8|85102.8|85154.2|85104.2|85155|85105|85152.8|85102.8|15
1635464560000|2021-10-28 23:42:40|85153.8|85103.8|85155|85105|85155.2|85105.2|85152.9|85102.9|16
1635464570000|2021-10-28 23:42:50|85154.4|85104.4|85154|85104|85156.3|85106.3|85153.9|85103.9|26
1635464580000|2021-10-28 23:43:00|85154.1|85104.1|85156.7|85106.7|85156.7|85106.7|85154.1|85104.1|9
1635464590000|2021-10-28 23:43:10|85157|85107|85156.4|85106.4|85157|85107|85154.3|85104.3|9
1635464600000|2021-10-28 23:43:20|85155.7|85105.7|85154.9|85104.9|85156.4|85106.4|85154.4|85104.4|14
1635464610000|2021-10-28 23:43:30|85154.8|85104.8|85154.9|85104.9|85155.4|85105.4|85153.5|85103.5|11
1635464620000|2021-10-28 23:43:40|85155.1|85105.1|85154.3|85104.3|85155.1|85105.1|85154.1|85104.1|22
1635464630000|2021-10-28 23:43:50|85154.6|85104.6|85156.4|85106.4|85156.8|85106.8|85154.2|85104.2|7
1635464640000|2021-10-28 23:44:00|85156.3|85106.3|85153.1|85103.1|85156.3|85106.3|85151.9|85101.9|26
1635464650000|2021-10-28 23:44:10|85153.2|85103.2|85143.5|85093.5|85154.4|85104.4|85142.6|85092.6|28
1635464660000|2021-10-28 23:44:20|85143.1|85093.1|85146|85096|85148.2|85098.2|85143.1|85093.1|19
1635464670000|2021-10-28 23:44:30|85145.5|85095.5|85145|85095|85146|85096|85144.1|85094.1|17
1635464680000|2021-10-28 23:44:40|85144.4|85094.4|85140.2|85090.2|85144.4|85094.4|85139.8|85089.8|18
1635464690000|2021-10-28 23:44:50|85143.4|85093.4|85140.3|85090.3|85143.4|85093.4|85140.3|85090.3|16
1635464700000|2021-10-28 23:45:00|85140.4|85090.4|85142.2|85092.2|85142.9|85092.9|85139.8|85089.8|27
1635464710000|2021-10-28 23:45:10|85142.3|85092.3|85141.7|85091.7|85142.5|85092.5|85140.2|85090.2|20
1635464720000|2021-10-28 23:45:20|85141|85091|85139.7|85089.7|85142|85092|85138.8|85088.8|22
1635464730000|2021-10-28 23:45:30|85140|85090|85141.3|85091.3|85142.2|85092.2|85140|85090|18
1635464740000|2021-10-28 23:45:40|85140.3|85090.3|85143.2|85093.2|85143.2|85093.2|85140.3|85090.3|26
1635464750000|2021-10-28 23:45:50|85142.9|85092.9|85145.8|85095.8|85145.8|85095.8|85141.9|85091.9|17
1635464760000|2021-10-28 23:46:00|85146.1|85096.1|85148.9|85098.9|85148.9|85098.9|85145.6|85095.6|16
1635464770000|2021-10-28 23:46:10|85148.8|85098.8|85147.8|85097.8|85153.6|85103.6|85145.9|85095.9|13
1635464780000|2021-10-28 23:46:20|85147.6|85097.6|85144.9|85094.9|85147.6|85097.6|85144.5|85094.5|21
1635464790000|2021-10-28 23:46:30|85145.2|85095.2|85145.6|85095.6|85145.9|85095.9|85144.4|85094.4|34
1635464800000|2021-10-28 23:46:40|85145.1|85095.1|85142.9|85092.9|85145.7|85095.7|85142.2|85092.2|40
1635464810000|2021-10-28 23:46:50|85143.4|85093.4|85142|85092|85143.7|85093.7|85141.3|85091.3|28
1635464820000|2021-10-28 23:47:00|85142.8|85092.8|85141|85091|85143.1|85093.1|85141|85091|44
1635464830000|2021-10-28 23:47:10|85142|85092|85142|85092|85143|85093|85141|85091|41
1635464840000|2021-10-28 23:47:20|85141.8|85091.8|85140.1|85090.1|85142.9|85092.9|85139.9|85089.9|50
1635464850000|2021-10-28 23:47:30|85140|85090|85141.1|85091.1|85142.8|85092.8|85139.8|85089.8|49
1635464860000|2021-10-28 23:47:40|85140.9|85090.9|85138.8|85088.8|85142.7|85092.7|85137.1|85087.1|60
1635464870000|2021-10-28 23:47:50|85138.7|85088.7|85144.3|85094.3|85144.3|85094.3|85135.5|85085.5|66
1635464880000|2021-10-28 23:48:00|85143.8|85093.8|85142.9|85092.9|85144.5|85094.5|85139.9|85089.9|65
1635464890000|2021-10-28 23:48:10|85143.4|85093.4|85144.8|85094.8|85145|85095|85141.6|85091.6|65
1635464900000|2021-10-28 23:48:20|85145.1|85095.1|85144.1|85094.1|85145.5|85095.5|85142.5|85092.5|65
1635464910000|2021-10-28 23:48:30|85144.8|85094.8|85150.4|85100.4|85151.3|85101.3|85144.3|85094.3|66
1635464920000|2021-10-28 23:48:40|85150.3|85100.3|85148.9|85098.9|85152.7|85102.7|85146|85096|53
1635464930000|2021-10-28 23:48:50|85146.4|85096.4|85147.3|85097.3|85149.1|85099.1|85145.6|85095.6|43
1635464940000|2021-10-28 23:49:00|85147.4|85097.4|85125.7|85075.7|85148.6|85098.6|85123.8|85073.8|58
1635464950000|2021-10-28 23:49:10|85124.8|85074.8|85130.1|85080.1|85130.1|85080.1|85122.7|85072.7|46
1635464960000|2021-10-28 23:49:20|85129.9|85079.9|85130.4|85080.4|85131.5|85081.5|85129.9|85079.9|19
1635464970000|2021-10-28 23:49:30|85130.6|85080.6|85128.6|85078.6|85132|85082|85127.8|85077.8|25
1635464980000|2021-10-28 23:49:40|85128.9|85078.9|85130.7|85080.7|85130.7|85080.7|85127.2|85077.2|22
1635464990000|2021-10-28 23:49:50|85132.1|85082.1|85133.7|85083.7|85133.9|85083.9|85131.2|85081.2|23
1635465000000|2021-10-28 23:50:00|85133.2|85083.2|85132.4|85082.4|85133.4|85083.4|85129.3|85079.3|16
1635465010000|2021-10-28 23:50:10|85133.3|85083.3|85130.2|85080.2|85133.3|85083.3|85128|85078|18
1635465020000|2021-10-28 23:50:20|85130.1|85080.1|85130.9|85080.9|85131.3|85081.3|85129.2|85079.2|16
1635465030000|2021-10-28 23:50:30|85132|85082|85130.8|85080.8|85132|85082|85130.2|85080.2|25
1635465040000|2021-10-28 23:50:40|85131.4|85081.4|85132.6|85082.6|85133.6|85083.6|85129.6|85079.6|19
1635465050000|2021-10-28 23:50:50|85131.9|85081.9|85128.6|85078.6|85132.4|85082.4|85128.5|85078.5|61
1635465060000|2021-10-28 23:51:00|85128.1|85078.1|85132|85082|85132.8|85082.8|85127.4|85077.4|60
1635465070000|2021-10-28 23:51:10|85132.2|85082.2|85131.8|85081.8|85133.2|85083.2|85130.8|85080.8|47
1635465080000|2021-10-28 23:51:20|85132.4|85082.4|85133.3|85083.3|85134.4|85084.4|85132|85082|40
1635465090000|2021-10-28 23:51:30|85133.9|85083.9|85135.1|85085.1|85135.1|85085.1|85130.5|85080.5|13
1635465100000|2021-10-28 23:51:40|85134.8|85084.8|85135.2|85085.2|85135.2|85085.2|85132.9|85082.9|25
1635465110000|2021-10-28 23:51:50|85129.9|85079.9|85134.5|85084.5|85135.7|85085.7|85129.9|85079.9|20
1635465120000|2021-10-28 23:52:00|85135.2|85085.2|85134.7|85084.7|85135.6|85085.6|85132.9|85082.9|21
1635465130000|2021-10-28 23:52:10|85134.8|85084.8|85135.8|85085.8|85135.8|85085.8|85133.8|85083.8|11
1635465140000|2021-10-28 23:52:20|85137.2|85087.2|85135.5|85085.5|85137.2|85087.2|85134|85084|11
1635465150000|2021-10-28 23:52:30|85134|85084|85135.4|85085.4|85136|85086|85130.3|85080.3|13
1635465160000|2021-10-28 23:52:40|85134.9|85084.9|85136|85086|85136|85086|85132.9|85082.9|9
1635465170000|2021-10-28 23:52:50|85137.6|85087.6|85135.5|85085.5|85137.6|85087.6|85134|85084|13
1635465180000|2021-10-28 23:53:00|85135.4|85085.4|85132.3|85082.3|85135.5|85085.5|85130.6|85080.6|18
1635465190000|2021-10-28 23:53:10|85130.2|85080.2|85131.8|85081.8|85131.8|85081.8|85128.8|85078.8|17
1635465200000|2021-10-28 23:53:20|85131.9|85081.9|85130.8|85080.8|85132.9|85082.9|85126.9|85076.9|22
1635465210000|2021-10-28 23:53:30|85128.3|85078.3|85129.1|85079.1|85129.7|85079.7|85127.4|85077.4|18
1635465220000|2021-10-28 23:53:40|85129.3|85079.3|85129.4|85079.4|85130.4|85080.4|85127.3|85077.3|19
1635465230000|2021-10-28 23:53:50|85129.7|85079.7|85128.3|85078.3|85129.7|85079.7|85128.1|85078.1|17
1635465240000|2021-10-28 23:54:00|85129.9|85079.9|85130.9|85080.9|85131.6|85081.6|85128.7|85078.7|21
1635465250000|2021-10-28 23:54:10|85131.1|85081.1|85132.1|85082.1|85132.9|85082.9|85128.4|85078.4|24
1635465260000|2021-10-28 23:54:20|85132.3|85082.3|85132.9|85082.9|85134|85084|85130|85080|41
1635465270000|2021-10-28 23:54:30|85133|85083|85133.4|85083.4|85133.7|85083.7|85131.4|85081.4|45
1635465280000|2021-10-28 23:54:40|85133.3|85083.3|85134.7|85084.7|85134.7|85084.7|85133.3|85083.3|10
1635465290000|2021-10-28 23:54:50|85134.6|85084.6|85135|85085|85135|85085|85133.2|85083.2|11
1635465300000|2021-10-28 23:55:00|85132.7|85082.7|85132.4|85082.4|85133.5|85083.5|85131.9|85081.9|19
1635465310000|2021-10-28 23:55:10|85133|85083|85132.5|85082.5|85133.6|85083.6|85128.3|85078.3|29
1635465320000|2021-10-28 23:55:20|85132.3|85082.3|85132|85082|85134.7|85084.7|85131.4|85081.4|33
1635465330000|2021-10-28 23:55:30|85134.1|85084.1|85132.3|85082.3|85134.1|85084.1|85132.3|85082.3|10
1635465340000|2021-10-28 23:55:40|85132.8|85082.8|85133.3|85083.3|85134|85084|85131.9|85081.9|16
1635465350000|2021-10-28 23:55:50|85133.6|85083.6|85133.6|85083.6|85134.3|85084.3|85132.7|85082.7|23
1635465360000|2021-10-28 23:56:00|85133.7|85083.7|85133.7|85083.7|85134.1|85084.1|85132.5|85082.5|19
1635465370000|2021-10-28 23:56:10|85134.1|85084.1|85134.1|85084.1|85134.2|85084.2|85133.3|85083.3|23
1635465380000|2021-10-28 23:56:20|85134.4|85084.4|85134|85084|85134.7|85084.7|85131.8|85081.8|16
1635465390000|2021-10-28 23:56:30|85133.4|85083.4|85133.7|85083.7|85134.8|85084.8|85133.3|85083.3|11
1635465400000|2021-10-28 23:56:40|85134.3|85084.3|85134.1|85084.1|85134.7|85084.7|85134|85084|15
1635465410000|2021-10-28 23:56:50|85134.6|85084.6|85136.7|85086.7|85136.9|85086.9|85134|85084|19
1635465420000|2021-10-28 23:57:00|85137.2|85087.2|85138.8|85088.8|85139.3|85089.3|85135.3|85085.3|14
1635465430000|2021-10-28 23:57:10|85138.9|85088.9|85127.7|85077.7|85138.9|85088.9|85126.9|85076.9|56
1635465440000|2021-10-28 23:57:20|85129|85079|85119.3|85069.3|85129.4|85079.4|85116.8|85066.8|53
1635465450000|2021-10-28 23:57:30|85119.2|85069.2|85119.6|85069.6|85120.5|85070.5|85114.9|85064.9|30
1635465460000|2021-10-28 23:57:40|85119.4|85069.4|85117.1|85067.1|85119.4|85069.4|85116.6|85066.6|28
1635465470000|2021-10-28 23:57:50|85114.9|85064.9|85117.5|85067.5|85117.6|85067.6|85113.3|85063.3|22
1635465480000|2021-10-28 23:58:00|85116.4|85066.4|85116.8|85066.8|85118.3|85068.3|85114.9|85064.9|21
1635465490000|2021-10-28 23:58:10|85118.4|85068.4|85117.4|85067.4|85118.4|85068.4|85115.8|85065.8|28
1635465500000|2021-10-28 23:58:20|85117.1|85067.1|85118.5|85068.5|85118.6|85068.6|85117.1|85067.1|14
1635465510000|2021-10-28 23:58:30|85118.6|85068.6|85119.1|85069.1|85120.6|85070.6|85117.6|85067.6|28
1635465520000|2021-10-28 23:58:40|85119.6|85069.6|85121.9|85071.9|85121.9|85071.9|85119.5|85069.5|25
1635465530000|2021-10-28 23:58:50|85118.4|85068.4|85124.7|85074.7|85126|85076|85118.4|85068.4|44
1635465540000|2021-10-28 23:59:00|85125.1|85075.1|85130|85080|85131.1|85081.1|85122.9|85072.9|36
1635465550000|2021-10-28 23:59:10|85129.2|85079.2|85138.7|85088.7|85139.8|85089.8|85129.2|85079.2|49
1635465560000|2021-10-28 23:59:20|85138.9|85088.9|85139.5|85089.5|85141|85091|85136.7|85086.7|47
1635465570000|2021-10-28 23:59:30|85139.7|85089.7|85143.2|85093.2|85143.4|85093.4|85139.4|85089.4|25
1635465580000|2021-10-28 23:59:40|85142.8|85092.8|85138.3|85088.3|85144.5|85094.5|85137.8|85087.8|47
1635465590000|2021-10-28 23:59:50|85137.9|85087.9|85138.1|85088.1|85139.5|85089.5|85133.7|85083.7|38
1635465600000|2021-10-29 00:00:00|85138|85088|85137|85087|85138.1|85088.1|85130.6|85080.6|58
1635465610000|2021-10-29 00:00:10|85137.9|85087.9|85146.5|85096.5|85148.3|85098.3|85137.8|85087.8|58
1635465620000|2021-10-29 00:00:20|85145.9|85095.9|85143.3|85093.3|85146.6|85096.6|85140.3|85090.3|49
1635465630000|2021-10-29 00:00:30|85143.2|85093.2|85144.7|85094.7|85145.5|85095.5|85143.2|85093.2|32
1635465640000|2021-10-29 00:00:40|85144.8|85094.8|85139.6|85089.6|85145.1|85095.1|85138.6|85088.6|53
1635465650000|2021-10-29 00:00:50|85139.3|85089.3|85133.4|85083.4|85139.5|85089.5|85132.8|85082.8|59
1635465660000|2021-10-29 00:01:00|85133|85083|85124.6|85074.6|85133.6|85083.6|85124.6|85074.6|45
1635465670000|2021-10-29 00:01:10|85124.5|85074.5|85125.9|85075.9|85126.1|85076.1|85121.9|85071.9|37
1635465680000|2021-10-29 00:01:20|85126|85076|85123.3|85073.3|85126.3|85076.3|85122.8|85072.8|42
1635465690000|2021-10-29 00:01:30|85123|85073|85123.5|85073.5|85123.9|85073.9|85119.6|85069.6|40
1635465700000|2021-10-29 00:01:40|85122.7|85072.7|85112.3|85062.3|85125.4|85075.4|85112.3|85062.3|38
1635465710000|2021-10-29 00:01:50|85112.6|85062.6|85109.5|85059.5|85115.1|85065.1|85107.2|85057.2|65
1635465720000|2021-10-29 00:02:00|85107.1|85057.1|85120.1|85070.1|85121.8|85071.8|85107.1|85057.1|53
1635465730000|2021-10-29 00:02:10|85119.5|85069.5|85117.2|85067.2|85119.5|85069.5|85113.9|85063.9|44
1635465740000|2021-10-29 00:02:20|85117|85067|85106.6|85056.6|85117|85067|85106.6|85056.6|42
1635465750000|2021-10-29 00:02:30|85107.7|85057.7|85113.4|85063.4|85113.8|85063.8|85107.4|85057.4|48
1635465760000|2021-10-29 00:02:40|85113.6|85063.6|85107.8|85057.8|85113.6|85063.6|85107.4|85057.4|36
1635465770000|2021-10-29 00:02:50|85107.6|85057.6|85111.8|85061.8|85112.7|85062.7|85107.6|85057.6|27
1635465780000|2021-10-29 00:03:00|85112.7|85062.7|85111.3|85061.3|85113.6|85063.6|85110.2|85060.2|33
1635465790000|2021-10-29 00:03:10|85111.1|85061.1|85107.4|85057.4|85111.7|85061.7|85105.5|85055.5|37
1635465800000|2021-10-29 00:03:20|85107.5|85057.5|85106.2|85056.2|85108.7|85058.7|85105.6|85055.6|42
1635465810000|2021-10-29 00:03:30|85106.6|85056.6|85106|85056|85107.6|85057.6|85105.8|85055.8|24
1635465820000|2021-10-29 00:03:40|85105.9|85055.9|85107.2|85057.2|85108.4|85058.4|85105.2|85055.2|33
1635465830000|2021-10-29 00:03:50|85107.5|85057.5|85108.8|85058.8|85109.4|85059.4|85106.2|85056.2|35
1635465840000|2021-10-29 00:04:00|85109|85059|85107.9|85057.9|85111.4|85061.4|85107.7|85057.7|39
1635465850000|2021-10-29 00:04:10|85107.5|85057.5|85104|85054|85108.1|85058.1|85104|85054|34
1635465860000|2021-10-29 00:04:20|85104.1|85054.1|85104.8|85054.8|85105.5|85055.5|85104|85054|28
1635465870000|2021-10-29 00:04:30|85104.9|85054.9|85102.2|85052.2|85104.9|85054.9|85102.2|85052.2|22
1635465880000|2021-10-29 00:04:40|85101.8|85051.8|85117.5|85067.5|85118.3|85068.3|85098.5|85048.5|40
1635465890000|2021-10-29 00:04:50|85117.8|85067.8|85115|85065|85118|85068|85114.5|85064.5|31
1635465900000|2021-10-29 00:05:00|85114|85064|85115.3|85065.3|85115.7|85065.7|85113.5|85063.5|31
1635465910000|2021-10-29 00:05:10|85114.9|85064.9|85116.8|85066.8|85116.8|85066.8|85114.4|85064.4|25
1635465920000|2021-10-29 00:05:20|85117|85067|85115.3|85065.3|85118.1|85068.1|85114.9|85064.9|35
1635465930000|2021-10-29 00:05:30|85115.5|85065.5|85114.4|85064.4|85116|85066|85113.8|85063.8|36
1635465940000|2021-10-29 00:05:40|85113.9|85063.9|85115.5|85065.5|85115.9|85065.9|85113.9|85063.9|19
1635465950000|2021-10-29 00:05:50|85114.9|85064.9|85115|85065|85115.5|85065.5|85113.5|85063.5|28
1635465960000|2021-10-29 00:06:00|85115.1|85065.1|85112.8|85062.8|85115.5|85065.5|85112.8|85062.8|21
1635465970000|2021-10-29 00:06:10|85112.6|85062.6|85111|85061|85112.8|85062.8|85108.8|85058.8|24
1635465980000|2021-10-29 00:06:20|85111.2|85061.2|85111|85061|85112.4|85062.4|85109.9|85059.9|27
1635465990000|2021-10-29 00:06:30|85111.8|85061.8|85111.3|85061.3|85112.3|85062.3|85110.5|85060.5|33
1635466000000|2021-10-29 00:06:40|85111.6|85061.6|85108|85058|85111.9|85061.9|85108|85058|26
1635466010000|2021-10-29 00:06:50|85107.9|85057.9|85107|85057|85108.5|85058.5|85106.7|85056.7|26
1635466020000|2021-10-29 00:07:00|85106.9|85056.9|85107.7|85057.7|85108.2|85058.2|85106.7|85056.7|18
1635466030000|2021-10-29 00:07:10|85107.8|85057.8|85108.7|85058.7|85109|85059|85107.1|85057.1|23
1635466040000|2021-10-29 00:07:20|85108.6|85058.6|85108.1|85058.1|85111|85061|85108.1|85058.1|38
1635466050000|2021-10-29 00:07:30|85108|85058|85101.2|85051.2|85110.3|85060.3|85101.2|85051.2|34
1635466060000|2021-10-29 00:07:40|85100.9|85050.9|85104|85054|85104.4|85054.4|85100.9|85050.9|30
1635466070000|2021-10-29 00:07:50|85104.5|85054.5|85104.1|85054.1|85105.6|85055.6|85103.7|85053.7|20
1635466080000|2021-10-29 00:08:00|85105.4|85055.4|85106.8|85056.8|85106.8|85056.8|85103|85053|24
1635466090000|2021-10-29 00:08:10|85107.2|85057.2|85104|85054|85108.3|85058.3|85103.7|85053.7|27
1635466100000|2021-10-29 00:08:20|85104.3|85054.3|85099|85049|85105.3|85055.3|85099|85049|29
1635466110000|2021-10-29 00:08:30|85099.3|85049.3|85098.5|85048.5|85102|85052|85098.1|85048.1|25
1635466120000|2021-10-29 00:08:40|85098.3|85048.3|85100.2|85050.2|85101.6|85051.6|85096.3|85046.3|36
1635466130000|2021-10-29 00:08:50|85100.4|85050.4|85099.2|85049.2|85102.2|85052.2|85098.5|85048.5|27
1635466140000|2021-10-29 00:09:00|85098.9|85048.9|85098.8|85048.8|85099.6|85049.6|85098.5|85048.5|31
1635466150000|2021-10-29 00:09:10|85098.9|85048.9|85099|85049|85100.7|85050.7|85098.3|85048.3|25
1635466160000|2021-10-29 00:09:20|85098.9|85048.9|85093.5|85043.5|85099.5|85049.5|85093.5|85043.5|36
1635466170000|2021-10-29 00:09:30|85094|85044|85095.9|85045.9|85095.9|85045.9|85093|85043|29
1635466180000|2021-10-29 00:09:40|85095.4|85045.4|85094.1|85044.1|85095.6|85045.6|85093.6|85043.6|23
1635466190000|2021-10-29 00:09:50|85093.7|85043.7|85094.1|85044.1|85095.2|85045.2|85093.2|85043.2|22
1635466200000|2021-10-29 00:10:00|85093.9|85043.9|85096.6|85046.6|85097.5|85047.5|85093.6|85043.6|24
1635466210000|2021-10-29 00:10:10|85097.4|85047.4|85102.2|85052.2|85102.3|85052.3|85097|85047|45
1635466220000|2021-10-29 00:10:20|85102.3|85052.3|85104.2|85054.2|85108.1|85058.1|85102.2|85052.2|33
1635466230000|2021-10-29 00:10:30|85104.7|85054.7|85106|85056|85108.6|85058.6|85104.5|85054.5|34
1635466240000|2021-10-29 00:10:40|85106.2|85056.2|85104.5|85054.5|85106.2|85056.2|85103.7|85053.7|17
1635466250000|2021-10-29 00:10:50|85104.8|85054.8|85106.8|85056.8|85106.8|85056.8|85104.5|85054.5|28
1635466260000|2021-10-29 00:11:00|85106.6|85056.6|85102.8|85052.8|85106.8|85056.8|85102|85052|35
1635466270000|2021-10-29 00:11:10|85103.1|85053.1|85100.3|85050.3|85103.5|85053.5|85099.5|85049.5|35
1635466280000|2021-10-29 00:11:20|85100.7|85050.7|85099.7|85049.7|85100.8|85050.8|85098.9|85048.9|16
1635466290000|2021-10-29 00:11:30|85099.8|85049.8|85102.6|85052.6|85102.6|85052.6|85098.2|85048.2|35
1635466300000|2021-10-29 00:11:40|85103.1|85053.1|85108.3|85058.3|85109.1|85059.1|85103.1|85053.1|32
1635466310000|2021-10-29 00:11:50|85109.2|85059.2|85111.3|85061.3|85112.2|85062.2|85108.9|85058.9|43
1635466320000|2021-10-29 00:12:00|85111|85061|85114.1|85064.1|85115.4|85065.4|85109.4|85059.4|35
1635466330000|2021-10-29 00:12:10|85113.8|85063.8|85114.2|85064.2|85115.2|85065.2|85112|85062|32
1635466340000|2021-10-29 00:12:20|85114.8|85064.8|85111.9|85061.9|85114.8|85064.8|85111.5|85061.5|29
1635466350000|2021-10-29 00:12:30|85111.8|85061.8|85110.5|85060.5|85111.9|85061.9|85109.9|85059.9|15
1635466360000|2021-10-29 00:12:40|85110.4|85060.4|85112.7|85062.7|85112.7|85062.7|85110.4|85060.4|17
1635466370000|2021-10-29 00:12:50|85113.5|85063.5|85110.7|85060.7|85113.8|85063.8|85110.4|85060.4|42
1635466380000|2021-10-29 00:13:00|85110.5|85060.5|85109.2|85059.2|85111.5|85061.5|85108.7|85058.7|28
1635466390000|2021-10-29 00:13:10|85109.1|85059.1|85107.4|85057.4|85110.1|85060.1|85107.1|85057.1|24
1635466400000|2021-10-29 00:13:20|85108|85058|85106.4|85056.4|85108|85058|85106|85056|22
1635466410000|2021-10-29 00:13:30|85106.6|85056.6|85113.1|85063.1|85113.1|85063.1|85105.5|85055.5|38
1635466420000|2021-10-29 00:13:40|85113|85063|85111.3|85061.3|85113.3|85063.3|85111.2|85061.2|17
1635466430000|2021-10-29 00:13:50|85111.2|85061.2|85108.7|85058.7|85111.5|85061.5|85108.7|85058.7|29
1635466440000|2021-10-29 00:14:00|85108.4|85058.4|85108.1|85058.1|85110.5|85060.5|85108.1|85058.1|35
1635466450000|2021-10-29 00:14:10|85108.5|85058.5|85108.7|85058.7|85109.3|85059.3|85107.8|85057.8|25
1635466460000|2021-10-29 00:14:20|85108.6|85058.6|85109.4|85059.4|85109.8|85059.8|85107.9|85057.9|24
1635466470000|2021-10-29 00:14:30|85109.6|85059.6|85112.9|85062.9|85112.9|85062.9|85108.9|85058.9|33
1635466480000|2021-10-29 00:14:40|85113.5|85063.5|85109.5|85059.5|85113.5|85063.5|85108.6|85058.6|27
1635466490000|2021-10-29 00:14:50|85108.9|85058.9|85104.6|85054.6|85110.6|85060.6|85103.8|85053.8|23
1635466500000|2021-10-29 00:15:00|85106.7|85056.7|85104.1|85054.1|85108.8|85058.8|85104.1|85054.1|50
1635466510000|2021-10-29 00:15:10|85103.9|85053.9|85100.7|85050.7|85104|85054|85098.9|85048.9|47
1635466520000|2021-10-29 00:15:20|85100.5|85050.5|85100.2|85050.2|85102.3|85052.3|85100.2|85050.2|48
1635466530000|2021-10-29 00:15:30|85100.5|85050.5|85101|85051|85102.1|85052.1|85100.3|85050.3|32
1635466540000|2021-10-29 00:15:40|85102.3|85052.3|85102.3|85052.3|85102.4|85052.4|85100|85050|30
1635466550000|2021-10-29 00:15:50|85102.4|85052.4|85102|85052|85102.9|85052.9|85101.1|85051.1|26
1635466560000|2021-10-29 00:16:00|85102.1|85052.1|85107.1|85057.1|85110.5|85060.5|85102.1|85052.1|52
1635466570000|2021-10-29 00:16:10|85107.2|85057.2|85105.6|85055.6|85109.1|85059.1|85105.2|85055.2|35
1635466580000|2021-10-29 00:16:20|85106|85056|85110|85060|85110|85060|85105|85055|30
1635466590000|2021-10-29 00:16:30|85109.4|85059.4|85110.4|85060.4|85113.9|85063.9|85109.4|85059.4|36
1635466600000|2021-10-29 00:16:40|85110.8|85060.8|85108.2|85058.2|85112|85062|85106.5|85056.5|39
1635466610000|2021-10-29 00:16:50|85107.7|85057.7|85100.3|85050.3|85108.9|85058.9|85100.1|85050.1|38
1635466620000|2021-10-29 00:17:00|85099.4|85049.4|85103.8|85053.8|85104.3|85054.3|85099.4|85049.4|45
1635466630000|2021-10-29 00:17:10|85104.4|85054.4|85102.5|85052.5|85104.5|85054.5|85102.3|85052.3|38
1635466640000|2021-10-29 00:17:20|85102.6|85052.6|85099.2|85049.2|85103.2|85053.2|85099.1|85049.1|30
1635466650000|2021-10-29 00:17:30|85100.1|85050.1|85099.5|85049.5|85102.2|85052.2|85098.9|85048.9|42
1635466660000|2021-10-29 00:17:40|85099.3|85049.3|85102.5|85052.5|85102.5|85052.5|85098.1|85048.1|30
1635466670000|2021-10-29 00:17:50|85102.2|85052.2|85104.4|85054.4|85104.4|85054.4|85101.9|85051.9|29
1635466680000|2021-10-29 00:18:00|85103.6|85053.6|85103.9|85053.9|85104.5|85054.5|85102.7|85052.7|35
1635466690000|2021-10-29 00:18:10|85103.8|85053.8|85107.7|85057.7|85107.8|85057.8|85103.8|85053.8|31
1635466700000|2021-10-29 00:18:20|85107.8|85057.8|85109.6|85059.6|85111.7|85061.7|85107.2|85057.2|45
1635466710000|2021-10-29 00:18:30|85109.7|85059.7|85110.3|85060.3|85113.3|85063.3|85109|85059|42
1635466720000|2021-10-29 00:18:40|85109.8|85059.8|85107.9|85057.9|85110.1|85060.1|85106.9|85056.9|16
1635466730000|2021-10-29 00:18:50|85107|85057|85104.1|85054.1|85108.2|85058.2|85104.1|85054.1|30
1635466740000|2021-10-29 00:19:00|85106.1|85056.1|85106.3|85056.3|85107.2|85057.2|85102.8|85052.8|33
1635466750000|2021-10-29 00:19:10|85106.2|85056.2|85104.7|85054.7|85106.2|85056.2|85102.7|85052.7|22
1635466760000|2021-10-29 00:19:20|85104.1|85054.1|85103.3|85053.3|85104.3|85054.3|85103.1|85053.1|16
1635466770000|2021-10-29 00:19:30|85103.9|85053.9|85109.7|85059.7|85109.7|85059.7|85103.2|85053.2|28
1635466780000|2021-10-29 00:19:40|85109.2|85059.2|85106.8|85056.8|85109.8|85059.8|85106.8|85056.8|17
1635466790000|2021-10-29 00:19:50|85107.4|85057.4|85107.1|85057.1|85108.2|85058.2|85107|85057|17
1635466800000|2021-10-29 00:20:00|85107|85057|85106.3|85056.3|85107|85057|85103|85053|30
1635466810000|2021-10-29 00:20:10|85106|85056|85105.5|85055.5|85106|85056|85104.2|85054.2|20
1635466820000|2021-10-29 00:20:20|85105.9|85055.9|85110.5|85060.5|85110.9|85060.9|85104.8|85054.8|27
1635466830000|2021-10-29 00:20:30|85110.3|85060.3|85110.4|85060.4|85111.1|85061.1|85109|85059|29
1635466840000|2021-10-29 00:20:40|85110.3|85060.3|85111|85061|85112|85062|85109.7|85059.7|23
1635466850000|2021-10-29 00:20:50|85111.1|85061.1|85110.4|85060.4|85111.1|85061.1|85109.7|85059.7|12
1635466860000|2021-10-29 00:21:00|85108.9|85058.9|85108.4|85058.4|85111.8|85061.8|85107.7|85057.7|34
1635466870000|2021-10-29 00:21:10|85107.4|85057.4|85109.5|85059.5|85109.6|85059.6|85104.1|85054.1|38
1635466880000|2021-10-29 00:21:20|85108.5|85058.5|85101.7|85051.7|85109.4|85059.4|85101.4|85051.4|44
1635466890000|2021-10-29 00:21:30|85101.1|85051.1|85101.4|85051.4|85102.7|85052.7|85099.2|85049.2|38
1635466900000|2021-10-29 00:21:40|85101.5|85051.5|85101.5|85051.5|85102.9|85052.9|85100.3|85050.3|18
1635466910000|2021-10-29 00:21:50|85101.1|85051.1|85100.8|85050.8|85102.3|85052.3|85100.8|85050.8|18
1635466920000|2021-10-29 00:22:00|85100.9|85050.9|85104.6|85054.6|85104.6|85054.6|85099.6|85049.6|29
1635466930000|2021-10-29 00:22:10|85102.3|85052.3|85101.3|85051.3|85104.4|85054.4|85100.1|85050.1|34
1635466940000|2021-10-29 00:22:20|85100.1|85050.1|85101.2|85051.2|85102.9|85052.9|85099.5|85049.5|27
1635466950000|2021-10-29 00:22:30|85101.3|85051.3|85104|85054|85106|85056|85101.1|85051.1|46
1635466960000|2021-10-29 00:22:40|85103.6|85053.6|85106|85056|85106.6|85056.6|85103.5|85053.5|23
1635466970000|2021-10-29 00:22:50|85105.9|85055.9|85107.9|85057.9|85108.6|85058.6|85104.3|85054.3|34
1635466980000|2021-10-29 00:23:00|85107|85057|85091.9|85041.9|85108.6|85058.6|85091.9|85041.9|35
1635466990000|2021-10-29 00:23:10|85092.6|85042.6|85093.7|85043.7|85094.2|85044.2|85089.3|85039.3|39
1635467000000|2021-10-29 00:23:20|85093.8|85043.8|85092.5|85042.5|85094.4|85044.4|85092.5|85042.5|29
1635467010000|2021-10-29 00:23:30|85092.6|85042.6|85094.4|85044.4|85095|85045|85092.4|85042.4|32
1635467020000|2021-10-29 00:23:40|85094.6|85044.6|85094.2|85044.2|85095.8|85045.8|85092.4|85042.4|40
1635467030000|2021-10-29 00:23:50|85093.8|85043.8|85093.8|85043.8|85097.3|85047.3|85093.7|85043.7|46
1635467040000|2021-10-29 00:24:00|85093.5|85043.5|85097.3|85047.3|85098.5|85048.5|85093.3|85043.3|45
1635467050000|2021-10-29 00:24:10|85097.2|85047.2|85094|85044|85097.2|85047.2|85093.9|85043.9|39
1635467060000|2021-10-29 00:24:20|85093.9|85043.9|85093.5|85043.5|85095.3|85045.3|85090.3|85040.3|37
1635467070000|2021-10-29 00:24:30|85092.6|85042.6|85091.7|85041.7|85092.7|85042.7|85091.2|85041.2|29
1635467080000|2021-10-29 00:24:40|85091.5|85041.5|85091.2|85041.2|85093.1|85043.1|85091|85041|32
1635467090000|2021-10-29 00:24:50|85091.5|85041.5|85094.8|85044.8|85094.9|85044.9|85091.2|85041.2|32
1635467100000|2021-10-29 00:25:00|85094.9|85044.9|85096.3|85046.3|85097.3|85047.3|85092.9|85042.9|43
1635467110000|2021-10-29 00:25:10|85096.6|85046.6|85096.4|85046.4|85099.6|85049.6|85095.5|85045.5|34
1635467120000|2021-10-29 00:25:20|85096.5|85046.5|85095.8|85045.8|85097.4|85047.4|85095.7|85045.7|21
1635467130000|2021-10-29 00:25:30|85095.7|85045.7|85112.7|85062.7|85113.4|85063.4|85092.7|85042.7|34
1635467140000|2021-10-29 00:25:40|85112.6|85062.6|85120.4|85070.4|85121.1|85071.1|85112.6|85062.6|46
1635467150000|2021-10-29 00:25:50|85120.3|85070.3|85118.3|85068.3|85120.3|85070.3|85117.5|85067.5|31
1635467160000|2021-10-29 00:26:00|85118.1|85068.1|85118.8|85068.8|85120.7|85070.7|85117.7|85067.7|38
1635467170000|2021-10-29 00:26:10|85118.7|85068.7|85117.8|85067.8|85118.7|85068.7|85116.9|85066.9|20
1635467180000|2021-10-29 00:26:20|85116.9|85066.9|85119.8|85069.8|85120.8|85070.8|85116.9|85066.9|34
1635467190000|2021-10-29 00:26:30|85119.2|85069.2|85119.9|85069.9|85121.7|85071.7|85117.9|85067.9|27
1635467200000|2021-10-29 00:26:40|85120|85070|85111.6|85061.6|85121.2|85071.2|85109.9|85059.9|45
1635467210000|2021-10-29 00:26:50|85110.9|85060.9|85114.6|85064.6|85115|85065|85110.9|85060.9|30
1635467220000|2021-10-29 00:27:00|85114.5|85064.5|85118.6|85068.6|85121.3|85071.3|85113.6|85063.6|40
1635467230000|2021-10-29 00:27:10|85118.7|85068.7|85115.5|85065.5|85124.3|85074.3|85115.4|85065.4|35
1635467240000|2021-10-29 00:27:20|85116.3|85066.3|85123.3|85073.3|85125.5|85075.5|85116.3|85066.3|29
1635467250000|2021-10-29 00:27:30|85125.2|85075.2|85123.8|85073.8|85125.2|85075.2|85122.4|85072.4|37
1635467260000|2021-10-29 00:27:40|85122.4|85072.4|85121.5|85071.5|85124|85074|85121.5|85071.5|35
1635467270000|2021-10-29 00:27:50|85121.7|85071.7|85130.5|85080.5|85130.5|85080.5|85119.8|85069.8|48
1635467280000|2021-10-29 00:28:00|85127.6|85077.6|85124|85074|85131.2|85081.2|85122.9|85072.9|54
1635467290000|2021-10-29 00:28:10|85124.6|85074.6|85126.1|85076.1|85126.2|85076.2|85121.6|85071.6|49
1635467300000|2021-10-29 00:28:20|85126.6|85076.6|85124|85074|85128|85078|85123.9|85073.9|36
1635467310000|2021-10-29 00:28:30|85123.4|85073.4|85122.3|85072.3|85124.9|85074.9|85122.2|85072.2|23
1635467320000|2021-10-29 00:28:40|85122.2|85072.2|85124.8|85074.8|85124.8|85074.8|85122.2|85072.2|23
1635467330000|2021-10-29 00:28:50|85124.3|85074.3|85122|85072|85124.7|85074.7|85120.3|85070.3|29
1635467340000|2021-10-29 00:29:00|85122.4|85072.4|85119.7|85069.7|85122.6|85072.6|85116.5|85066.5|46
1635467350000|2021-10-29 00:29:10|85119.8|85069.8|85119.8|85069.8|85122|85072|85119.4|85069.4|37
1635467360000|2021-10-29 00:29:20|85119.6|85069.6|85113.4|85063.4|85119.6|85069.6|85113.1|85063.1|31
1635467370000|2021-10-29 00:29:30|85113.8|85063.8|85109.6|85059.6|85113.8|85063.8|85106.4|85056.4|39
1635467380000|2021-10-29 00:29:40|85110.2|85060.2|85108.1|85058.1|85110.5|85060.5|85107.4|85057.4|15
1635467390000|2021-10-29 00:29:50|85110.2|85060.2|85110.7|85060.7|85111.4|85061.4|85109.3|85059.3|14
1635467400000|2021-10-29 00:30:00|85110.1|85060.1|85114.2|85064.2|85114.2|85064.2|85108.3|85058.3|35
1635467410000|2021-10-29 00:30:10|85112.9|85062.9|85112.2|85062.2|85117.1|85067.1|85112.2|85062.2|41
1635467420000|2021-10-29 00:30:20|85112.8|85062.8|85115.1|85065.1|85115.5|85065.5|85111.1|85061.1|33
1635467430000|2021-10-29 00:30:30|85115.2|85065.2|85113.6|85063.6|85118.2|85068.2|85113|85063|49
1635467440000|2021-10-29 00:30:40|85113.5|85063.5|85108.9|85058.9|85113.5|85063.5|85107.5|85057.5|54
1635467450000|2021-10-29 00:30:50|85109.9|85059.9|85110.5|85060.5|85111|85061|85109.1|85059.1|17
1635467460000|2021-10-29 00:31:00|85110.7|85060.7|85116.7|85066.7|85117.2|85067.2|85110.7|85060.7|47
1635467470000|2021-10-29 00:31:10|85115.2|85065.2|85116.6|85066.6|85117.5|85067.5|85114.4|85064.4|36
1635467480000|2021-10-29 00:31:20|85116.7|85066.7|85117.7|85067.7|85117.7|85067.7|85114.6|85064.6|30
1635467490000|2021-10-29 00:31:30|85116.6|85066.6|85119.1|85069.1|85119.1|85069.1|85116.6|85066.6|11
1635467500000|2021-10-29 00:31:40|85119|85069|85123.2|85073.2|85123.2|85073.2|85115.6|85065.6|35
1635467510000|2021-10-29 00:31:50|85118.8|85068.8|85120.1|85070.1|85122.8|85072.8|85116.8|85066.8|24
1635467520000|2021-10-29 00:32:00|85120.5|85070.5|85120.9|85070.9|85121.6|85071.6|85117|85067|17
1635467530000|2021-10-29 00:32:10|85121.1|85071.1|85122.4|85072.4|85125.5|85075.5|85117.3|85067.3|44
1635467540000|2021-10-29 00:32:20|85122.6|85072.6|85125.8|85075.8|85126.3|85076.3|85120.1|85070.1|33
1635467550000|2021-10-29 00:32:30|85124.7|85074.7|85123.8|85073.8|85124.7|85074.7|85122.2|85072.2|31
1635467560000|2021-10-29 00:32:40|85123.9|85073.9|85123.3|85073.3|85124.1|85074.1|85121.3|85071.3|29
1635467570000|2021-10-29 00:32:50|85122.4|85072.4|85123.3|85073.3|85123.8|85073.8|85122|85072|35
1635467580000|2021-10-29 00:33:00|85122.9|85072.9|85120.5|85070.5|85122.9|85072.9|85120|85070|19
1635467590000|2021-10-29 00:33:10|85120.7|85070.7|85121.9|85071.9|85122.9|85072.9|85120.3|85070.3|30
1635467600000|2021-10-29 00:33:20|85122.5|85072.5|85120.6|85070.6|85122.9|85072.9|85120.2|85070.2|30
1635467610000|2021-10-29 00:33:30|85120.1|85070.1|85120.8|85070.8|85121.5|85071.5|85119.9|85069.9|29
1635467620000|2021-10-29 00:33:40|85121|85071|85120.5|85070.5|85121.5|85071.5|85119.2|85069.2|28
1635467630000|2021-10-29 00:33:50|85120.1|85070.1|85117.5|85067.5|85120.8|85070.8|85116.9|85066.9|42
1635467640000|2021-10-29 00:34:00|85117|85067|85115|85065|85128.6|85078.6|85114.4|85064.4|59
1635467650000|2021-10-29 00:34:10|85114.3|85064.3|85114.7|85064.7|85115.6|85065.6|85113|85063|45
1635467660000|2021-10-29 00:34:20|85115|85065|85118|85068|85118.1|85068.1|85113.5|85063.5|42
1635467670000|2021-10-29 00:34:30|85119|85069|85120.8|85070.8|85120.9|85070.9|85118.9|85068.9|20
1635467680000|2021-10-29 00:34:40|85121.1|85071.1|85122.9|85072.9|85123.8|85073.8|85120.6|85070.6|30
1635467690000|2021-10-29 00:34:50|85123.8|85073.8|85131.9|85081.9|85132.2|85082.2|85123.8|85073.8|50
1635467700000|2021-10-29 00:35:00|85132.3|85082.3|85136.1|85086.1|85138.3|85088.3|85131.1|85081.1|57
1635467710000|2021-10-29 00:35:10|85135.8|85085.8|85135.7|85085.7|85136.6|85086.6|85135|85085|44
1635467720000|2021-10-29 00:35:20|85135.8|85085.8|85134.4|85084.4|85135.8|85085.8|85134.1|85084.1|33
1635467730000|2021-10-29 00:35:30|85135|85085|85134.8|85084.8|85135.2|85085.2|85131.6|85081.6|36
1635467740000|2021-10-29 00:35:40|85134.7|85084.7|85133.4|85083.4|85134.9|85084.9|85133.3|85083.3|30
1635467750000|2021-10-29 00:35:50|85133.1|85083.1|85134.5|85084.5|85134.6|85084.6|85131.9|85081.9|33
1635467760000|2021-10-29 00:36:00|85134.6|85084.6|85134.2|85084.2|85135.9|85085.9|85133.7|85083.7|35
1635467770000|2021-10-29 00:36:10|85134|85084|85133.6|85083.6|85135.4|85085.4|85133.4|85083.4|15
1635467780000|2021-10-29 00:36:20|85133.1|85083.1|85131|85081|85133.8|85083.8|85131|85081|18
1635467790000|2021-10-29 00:36:30|85131.1|85081.1|85132.9|85082.9|85133.7|85083.7|85131.1|85081.1|36
1635467800000|2021-10-29 00:36:40|85133.3|85083.3|85123.2|85073.2|85134.1|85084.1|85123.2|85073.2|44
1635467810000|2021-10-29 00:36:50|85124.2|85074.2|85123.5|85073.5|85126|85076|85121.2|85071.2|65
1635467820000|2021-10-29 00:37:00|85122.5|85072.5|85124.4|85074.4|85124.6|85074.6|85122.5|85072.5|34
1635467830000|2021-10-29 00:37:10|85124.3|85074.3|85121.7|85071.7|85125.8|85075.8|85121.7|85071.7|28
1635467840000|2021-10-29 00:37:20|85122.2|85072.2|85122.4|85072.4|85125.6|85075.6|85116.2|85066.2|61
1635467850000|2021-10-29 00:37:30|85121.6|85071.6|85121.2|85071.2|85123.3|85073.3|85120.6|85070.6|29
1635467860000|2021-10-29 00:37:40|85123.3|85073.3|85124.1|85074.1|85125.4|85075.4|85123|85073|28
1635467870000|2021-10-29 00:37:50|85123.7|85073.7|85121.4|85071.4|85124.5|85074.5|85121.4|85071.4|30
1635467880000|2021-10-29 00:38:00|85121.2|85071.2|85120.7|85070.7|85122.6|85072.6|85119.9|85069.9|48
1635467890000|2021-10-29 00:38:10|85121.1|85071.1|85126.3|85076.3|85127.6|85077.6|85121|85071|42
1635467900000|2021-10-29 00:38:20|85126.9|85076.9|85123.7|85073.7|85129.7|85079.7|85122.8|85072.8|62
1635467910000|2021-10-29 00:38:30|85123.1|85073.1|85124.8|85074.8|85125.8|85075.8|85120.2|85070.2|59
1635467920000|2021-10-29 00:38:40|85124.3|85074.3|85124.5|85074.5|85125.2|85075.2|85121.7|85071.7|48
1635467930000|2021-10-29 00:38:50|85124.1|85074.1|85126.1|85076.1|85126.3|85076.3|85118.3|85068.3|57
1635467940000|2021-10-29 00:39:00|85125.7|85075.7|85123.6|85073.6|85126.4|85076.4|85123.6|85073.6|48
1635467950000|2021-10-29 00:39:10|85123.2|85073.2|85124.3|85074.3|85124.7|85074.7|85122.5|85072.5|13
1635467960000|2021-10-29 00:39:20|85122.8|85072.8|85126.4|85076.4|85127|85077|85122.8|85072.8|42
1635467970000|2021-10-29 00:39:30|85126.3|85076.3|85125.3|85075.3|85128.1|85078.1|85124.7|85074.7|26
1635467980000|2021-10-29 00:39:40|85125.6|85075.6|85121.9|85071.9|85125.6|85075.6|85121.9|85071.9|30
1635467990000|2021-10-29 00:39:50|85122.6|85072.6|85118.1|85068.1|85124.7|85074.7|85118.1|85068.1|38
1635468000000|2021-10-29 00:40:00|85118.7|85068.7|85117.6|85067.6|85121.8|85071.8|85117.5|85067.5|34
1635468010000|2021-10-29 00:40:10|85118.4|85068.4|85115.8|85065.8|85119.5|85069.5|85114.6|85064.6|45
1635468020000|2021-10-29 00:40:20|85116.5|85066.5|85116.1|85066.1|85118.4|85068.4|85115.3|85065.3|13
1635468030000|2021-10-29 00:40:30|85116.7|85066.7|85118.2|85068.2|85118.3|85068.3|85115.9|85065.9|28
1635468040000|2021-10-29 00:40:40|85118.4|85068.4|85114.5|85064.5|85119.2|85069.2|85113.7|85063.7|25
1635468050000|2021-10-29 00:40:50|85114.7|85064.7|85114.2|85064.2|85115.9|85065.9|85113.2|85063.2|24
1635468060000|2021-10-29 00:41:00|85113|85063|85119.5|85069.5|85120.7|85070.7|85113|85063|53
1635468070000|2021-10-29 00:41:10|85120|85070|85122.3|85072.3|85124|85074|85119.1|85069.1|49
1635468080000|2021-10-29 00:41:20|85120.7|85070.7|85125.7|85075.7|85125.7|85075.7|85119.9|85069.9|43
1635468090000|2021-10-29 00:41:30|85126.2|85076.2|85130.5|85080.5|85132.3|85082.3|85124.9|85074.9|38
1635468100000|2021-10-29 00:41:40|85130.3|85080.3|85133.3|85083.3|85134|85084|85128.9|85078.9|54
1635468110000|2021-10-29 00:41:50|85127|85077|85125.4|85075.4|85128.2|85078.2|85124.9|85074.9|37
1635468120000|2021-10-29 00:42:00|85125.1|85075.1|85125.5|85075.5|85125.6|85075.6|85123.3|85073.3|20
1635468130000|2021-10-29 00:42:10|85125|85075|85131.3|85081.3|85131.6|85081.6|85124.8|85074.8|30
1635468140000|2021-10-29 00:42:20|85128.8|85078.8|85128.5|85078.5|85129.7|85079.7|85127.3|85077.3|17
1635468150000|2021-10-29 00:42:30|85128.3|85078.3|85125.7|85075.7|85128.5|85078.5|85125.7|85075.7|27
1635468160000|2021-10-29 00:42:40|85125.6|85075.6|85126.4|85076.4|85126.9|85076.9|85124.7|85074.7|24
1635468170000|2021-10-29 00:42:50|85126.7|85076.7|85127.2|85077.2|85130.1|85080.1|85125.5|85075.5|25
1635468180000|2021-10-29 00:43:00|85126.9|85076.9|85123.7|85073.7|85127.4|85077.4|85122.3|85072.3|24
1635468190000|2021-10-29 00:43:10|85122.3|85072.3|85121.2|85071.2|85123.5|85073.5|85121|85071|22
1635468200000|2021-10-29 00:43:20|85121|85071|85119.8|85069.8|85121.3|85071.3|85117.3|85067.3|26
1635468210000|2021-10-29 00:43:30|85119.6|85069.6|85119.6|85069.6|85120|85070|85119|85069|20
1635468220000|2021-10-29 00:43:40|85120|85070|85119.1|85069.1|85120.8|85070.8|85118.4|85068.4|27
1635468230000|2021-10-29 00:43:50|85118.7|85068.7|85123.2|85073.2|85123.7|85073.7|85118.2|85068.2|37
1635468240000|2021-10-29 00:44:00|85123.6|85073.6|85121.9|85071.9|85123.6|85073.6|85119|85069|34
1635468250000|2021-10-29 00:44:10|85122.4|85072.4|85119|85069|85122.4|85072.4|85119|85069|24
1635468260000|2021-10-29 00:44:20|85118.7|85068.7|85116.6|85066.6|85118.7|85068.7|85113.5|85063.5|39
1635468270000|2021-10-29 00:44:30|85117.3|85067.3|85118.8|85068.8|85121|85071|85117|85067|27
1635468280000|2021-10-29 00:44:40|85119|85069|85120|85070|85121.1|85071.1|85118|85068|21
1635468290000|2021-10-29 00:44:50|85120.4|85070.4|85119.6|85069.6|85121.8|85071.8|85119.1|85069.1|16
1635468300000|2021-10-29 00:45:00|85119.4|85069.4|85119.5|85069.5|85120.6|85070.6|85118.4|85068.4|17
1635468310000|2021-10-29 00:45:10|85118.6|85068.6|85119.9|85069.9|85121.3|85071.3|85117.9|85067.9|30
1635468320000|2021-10-29 00:45:20|85120.3|85070.3|85124.3|85074.3|85126.2|85076.2|85119.5|85069.5|23
1635468330000|2021-10-29 00:45:30|85124.4|85074.4|85132.6|85082.6|85133.1|85083.1|85123.9|85073.9|49
1635468340000|2021-10-29 00:45:40|85132.1|85082.1|85131.5|85081.5|85132.9|85082.9|85130.8|85080.8|21
1635468350000|2021-10-29 00:45:50|85131.6|85081.6|85132.1|85082.1|85132.6|85082.6|85131.3|85081.3|23
1635468360000|2021-10-29 00:46:00|85132.2|85082.2|85137.5|85087.5|85137.5|85087.5|85130.7|85080.7|41
1635468370000|2021-10-29 00:46:10|85137.3|85087.3|85139|85089|85139.1|85089.1|85137.3|85087.3|21
1635468380000|2021-10-29 00:46:20|85138.4|85088.4|85138.2|85088.2|85139.5|85089.5|85136.7|85086.7|39
1635468390000|2021-10-29 00:46:30|85138.3|85088.3|85139.1|85089.1|85139.1|85089.1|85137.7|85087.7|23
1635468400000|2021-10-29 00:46:40|85139|85089|85137.4|85087.4|85139.6|85089.6|85137|85087|21
1635468410000|2021-10-29 00:46:50|85137.5|85087.5|85140.8|85090.8|85140.9|85090.9|85136.7|85086.7|28
1635468420000|2021-10-29 00:47:00|85140.5|85090.5|85137.7|85087.7|85141.1|85091.1|85137.1|85087.1|34
1635468430000|2021-10-29 00:47:10|85137|85087|85138|85088|85138.7|85088.7|85136.7|85086.7|17
1635468440000|2021-10-29 00:47:20|85139|85089|85137.8|85087.8|85139|85089|85137.2|85087.2|21
1635468450000|2021-10-29 00:47:30|85138.1|85088.1|85139|85089|85139.2|85089.2|85136.9|85086.9|29
1635468460000|2021-10-29 00:47:40|85138.8|85088.8|85140.8|85090.8|85140.8|85090.8|85136.4|85086.4|31
1635468470000|2021-10-29 00:47:50|85140.7|85090.7|85140.9|85090.9|85141.1|85091.1|85140.1|85090.1|19
1635468480000|2021-10-29 00:48:00|85140.6|85090.6|85139.8|85089.8|85140.7|85090.7|85139.2|85089.2|34
1635468490000|2021-10-29 00:48:10|85139.1|85089.1|85140.3|85090.3|85142|85092|85139.1|85089.1|23
1635468500000|2021-10-29 00:48:20|85140.8|85090.8|85142.7|85092.7|85142.7|85092.7|85140.7|85090.7|23
1635468510000|2021-10-29 00:48:30|85142.8|85092.8|85141.4|85091.4|85142.8|85092.8|85139.5|85089.5|39
1635468520000|2021-10-29 00:48:40|85141|85091|85140.7|85090.7|85141|85091|85138.6|85088.6|23
1635468530000|2021-10-29 00:48:50|85140.8|85090.8|85138.1|85088.1|85141.4|85091.4|85137.9|85087.9|32
1635468540000|2021-10-29 00:49:00|85138.7|85088.7|85141.8|85091.8|85142.8|85092.8|85138.2|85088.2|35
1635468550000|2021-10-29 00:49:10|85141.6|85091.6|85141.7|85091.7|85144.5|85094.5|85139.6|85089.6|27
1635468560000|2021-10-29 00:49:20|85142|85092|85139.2|85089.2|85143.5|85093.5|85137.6|85087.6|32
1635468570000|2021-10-29 00:49:30|85138.9|85088.9|85139.4|85089.4|85139.4|85089.4|85138.1|85088.1|19
1635468580000|2021-10-29 00:49:40|85139.2|85089.2|85140.7|85090.7|85140.7|85090.7|85138.9|85088.9|31
1635468590000|2021-10-29 00:49:50|85140.8|85090.8|85142|85092|85142.2|85092.2|85140.8|85090.8|14
1635468600000|2021-10-29 00:50:00|85140.8|85090.8|85142.5|85092.5|85142.5|85092.5|85140.2|85090.2|36
1635468610000|2021-10-29 00:50:10|85142.7|85092.7|85142.8|85092.8|85143.5|85093.5|85142.3|85092.3|25
1635468620000|2021-10-29 00:50:20|85143|85093|85142.7|85092.7|85144.3|85094.3|85142.2|85092.2|28
1635468630000|2021-10-29 00:50:30|85141.9|85091.9|85141.1|85091.1|85143.6|85093.6|85140.4|85090.4|36
1635468640000|2021-10-29 00:50:40|85142.3|85092.3|85142|85092|85143|85093|85140.3|85090.3|39
1635468650000|2021-10-29 00:50:50|85142.1|85092.1|85146.1|85096.1|85146.2|85096.2|85141.4|85091.4|33
1635468660000|2021-10-29 00:51:00|85145.8|85095.8|85155.9|85105.9|85156.4|85106.4|85145.7|85095.7|64
1635468670000|2021-10-29 00:51:10|85155.6|85105.6|85148.9|85098.9|85156.3|85106.3|85147.8|85097.8|49
1635468680000|2021-10-29 00:51:20|85149|85099|85152.8|85102.8|85154.6|85104.6|85148.8|85098.8|47
1635468690000|2021-10-29 00:51:30|85153.3|85103.3|85152.6|85102.6|85156.3|85106.3|85150.6|85100.6|39
1635468700000|2021-10-29 00:51:40|85152.9|85102.9|85154.2|85104.2|85155.1|85105.1|85152.9|85102.9|34
1635468710000|2021-10-29 00:51:50|85153.7|85103.7|85155.6|85105.6|85156|85106|85152.7|85102.7|28
1635468720000|2021-10-29 00:52:00|85155.5|85105.5|85152.3|85102.3|85155.5|85105.5|85152.2|85102.2|30
1635468730000|2021-10-29 00:52:10|85153.3|85103.3|85152|85102|85153.3|85103.3|85151.1|85101.1|32
1635468740000|2021-10-29 00:52:20|85152.2|85102.2|85152.5|85102.5|85156.2|85106.2|85151.8|85101.8|33
1635468750000|2021-10-29 00:52:30|85152.8|85102.8|85148|85098|85152.8|85102.8|85147.9|85097.9|34
1635468760000|2021-10-29 00:52:40|85147.9|85097.9|85148.5|85098.5|85150.1|85100.1|85147.9|85097.9|27
1635468770000|2021-10-29 00:52:50|85148.4|85098.4|85147.6|85097.6|85150.3|85100.3|85147.6|85097.6|27
1635468780000|2021-10-29 00:53:00|85147.4|85097.4|85151.5|85101.5|85151.5|85101.5|85147.4|85097.4|28
1635468790000|2021-10-29 00:53:10|85151.6|85101.6|85151.9|85101.9|85152.4|85102.4|85150.6|85100.6|30
1635468800000|2021-10-29 00:53:20|85151.4|85101.4|85146.8|85096.8|85151.4|85101.4|85145.8|85095.8|36
1635468810000|2021-10-29 00:53:30|85146.2|85096.2|85144.2|85094.2|85146.2|85096.2|85142.8|85092.8|47
1635468820000|2021-10-29 00:53:40|85144.3|85094.3|85141.9|85091.9|85144.3|85094.3|85141.8|85091.8|40
1635468830000|2021-10-29 00:53:50|85141.8|85091.8|85143.4|85093.4|85143.7|85093.7|85141.8|85091.8|31
1635468840000|2021-10-29 00:54:00|85143.2|85093.2|85139.2|85089.2|85143.7|85093.7|85139.2|85089.2|33
1635468850000|2021-10-29 00:54:10|85139.3|85089.3|85136|85086|85140.6|85090.6|85136|85086|46
1635468860000|2021-10-29 00:54:20|85134.8|85084.8|85141.3|85091.3|85143.1|85093.1|85134.8|85084.8|45
1635468870000|2021-10-29 00:54:30|85141.2|85091.2|85142.2|85092.2|85143.6|85093.6|85140.9|85090.9|44
1635468880000|2021-10-29 00:54:40|85141.9|85091.9|85145.6|85095.6|85145.6|85095.6|85141.9|85091.9|44
1635468890000|2021-10-29 00:54:50|85145.8|85095.8|85148.1|85098.1|85152.8|85102.8|85143.1|85093.1|64
1635468900000|2021-10-29 00:55:00|85148|85098|85141.5|85091.5|85151.3|85101.3|85141.3|85091.3|63
1635468910000|2021-10-29 00:55:10|85142.3|85092.3|85134.2|85084.2|85142.9|85092.9|85134.2|85084.2|56
1635468920000|2021-10-29 00:55:20|85134.4|85084.4|85132.1|85082.1|85135.3|85085.3|85128.6|85078.6|41
1635468930000|2021-10-29 00:55:30|85131.3|85081.3|85130.7|85080.7|85131.7|85081.7|85129.1|85079.1|37
1635468940000|2021-10-29 00:55:40|85129.8|85079.8|85132.6|85082.6|85132.8|85082.8|85128.7|85078.7|30
1635468950000|2021-10-29 00:55:50|85132.8|85082.8|85131.6|85081.6|85133|85083|85130|85080|33
1635468960000|2021-10-29 00:56:00|85132|85082|85132.9|85082.9|85133.3|85083.3|85131.1|85081.1|26
1635468970000|2021-10-29 00:56:10|85133.1|85083.1|85130.3|85080.3|85133.1|85083.1|85125.5|85075.5|49
1635468980000|2021-10-29 00:56:20|85130.8|85080.8|85129.1|85079.1|85132.2|85082.2|85128.1|85078.1|44
1635468990000|2021-10-29 00:56:30|85130.2|85080.2|85132|85082|85133.6|85083.6|85130.1|85080.1|35
1635469000000|2021-10-29 00:56:40|85131.7|85081.7|85132.9|85082.9|85133.9|85083.9|85131.4|85081.4|36
1635469010000|2021-10-29 00:56:50|85133|85083|85132.6|85082.6|85133.2|85083.2|85132|85082|32
1635469020000|2021-10-29 00:57:00|85132.9|85082.9|85129.7|85079.7|85132.9|85082.9|85129.7|85079.7|31
1635469030000|2021-10-29 00:57:10|85130|85080|85128.4|85078.4|85131.5|85081.5|85128.4|85078.4|42
1635469040000|2021-10-29 00:57:20|85129.3|85079.3|85129.9|85079.9|85130.7|85080.7|85127.3|85077.3|39
1635469050000|2021-10-29 00:57:30|85129.6|85079.6|85129.6|85079.6|85130|85080|85128.6|85078.6|44
1635469060000|2021-10-29 00:57:40|85129.5|85079.5|85130.2|85080.2|85131.9|85081.9|85129.2|85079.2|41
1635469070000|2021-10-29 00:57:50|85129.9|85079.9|85130.8|85080.8|85130.8|85080.8|85129.3|85079.3|31
1635469080000|2021-10-29 00:58:00|85130.1|85080.1|85135.8|85085.8|85136.2|85086.2|85129.7|85079.7|39
1635469090000|2021-10-29 00:58:10|85136.6|85086.6|85148.2|85098.2|85148.2|85098.2|85134.9|85084.9|56
1635469100000|2021-10-29 00:58:20|85146.6|85096.6|85144.5|85094.5|85147.1|85097.1|85143.5|85093.5|29
1635469110000|2021-10-29 00:58:30|85145.1|85095.1|85142|85092|85152|85102|85139.6|85089.6|42
1635469120000|2021-10-29 00:58:40|85141.5|85091.5|85143.5|85093.5|85144.9|85094.9|85140.3|85090.3|42
1635469130000|2021-10-29 00:58:50|85143.3|85093.3|85147.9|85097.9|85150.4|85100.4|85142.8|85092.8|30
1635469140000|2021-10-29 00:59:00|85147.3|85097.3|85152.4|85102.4|85152.4|85102.4|85146.5|85096.5|51
1635469150000|2021-10-29 00:59:10|85152.1|85102.1|85149.4|85099.4|85154.2|85104.2|85148|85098|53
1635469160000|2021-10-29 00:59:20|85151.1|85101.1|85147.4|85097.4|85155.8|85105.8|85144.2|85094.2|58
1635469170000|2021-10-29 00:59:30|85147.3|85097.3|85144|85094|85147.3|85097.3|85142.1|85092.1|32
1635469180000|2021-10-29 00:59:40|85143|85093|85137.9|85087.9|85143.7|85093.7|85137.4|85087.4|33
1635469190000|2021-10-29 00:59:50|85138.1|85088.1|85139.8|85089.8|85141|85091|85134.8|85084.8|38
1635469200000|2021-10-29 01:00:00|85139.3|85089.3|85137.9|85087.9|85143.1|85093.1|85137.9|85087.9|49
1635469210000|2021-10-29 01:00:10|85138|85088|85136.5|85086.5|85139.7|85089.7|85136.2|85086.2|44
1635469220000|2021-10-29 01:00:20|85136.2|85086.2|85136.5|85086.5|85137.2|85087.2|85135.8|85085.8|25
1635469230000|2021-10-29 01:00:30|85136.3|85086.3|85126.9|85076.9|85136.5|85086.5|85125.3|85075.3|53
1635469240000|2021-10-29 01:00:40|85127.2|85077.2|85130.8|85080.8|85131.8|85081.8|85125.3|85075.3|59
1635469250000|2021-10-29 01:00:50|85130.4|85080.4|85127|85077|85130.5|85080.5|85126.9|85076.9|47
1635469260000|2021-10-29 01:01:00|85127.2|85077.2|85131.6|85081.6|85131.7|85081.7|85126.7|85076.7|49
1635469270000|2021-10-29 01:01:10|85131.8|85081.8|85132.5|85082.5|85135.9|85085.9|85130.2|85080.2|48
1635469280000|2021-10-29 01:01:20|85133|85083|85131.9|85081.9|85133.5|85083.5|85130.8|85080.8|42
1635469290000|2021-10-29 01:01:30|85132.3|85082.3|85131.5|85081.5|85133.2|85083.2|85131.5|85081.5|28
1635469300000|2021-10-29 01:01:40|85131.6|85081.6|85137.9|85087.9|85139.8|85089.8|85131.6|85081.6|45
1635469310000|2021-10-29 01:01:50|85138.2|85088.2|85147.4|85097.4|85147.4|85097.4|85137.6|85087.6|45
1635469320000|2021-10-29 01:02:00|85146.6|85096.6|85146.2|85096.2|85150.9|85100.9|85144.8|85094.8|50
1635469330000|2021-10-29 01:02:10|85146.1|85096.1|85144.4|85094.4|85146.1|85096.1|85142.7|85092.7|43
1635469340000|2021-10-29 01:02:20|85144.5|85094.5|85146.1|85096.1|85146.1|85096.1|85142|85092|32
1635469350000|2021-10-29 01:02:30|85146.3|85096.3|85149.3|85099.3|85149.7|85099.7|85146.3|85096.3|45
1635469360000|2021-10-29 01:02:40|85149.4|85099.4|85150.7|85100.7|85152.5|85102.5|85149.4|85099.4|47
1635469370000|2021-10-29 01:02:50|85150.3|85100.3|85148.9|85098.9|85151|85101|85147.5|85097.5|49
1635469380000|2021-10-29 01:03:00|85148.6|85098.6|85151.8|85101.8|85152.6|85102.6|85148.6|85098.6|44
1635469390000|2021-10-29 01:03:10|85152.1|85102.1|85151|85101|85152.1|85102.1|85150|85100|39
1635469400000|2021-10-29 01:03:20|85150.9|85100.9|85159.1|85109.1|85159.1|85109.1|85150.7|85100.7|36
1635469410000|2021-10-29 01:03:30|85159|85109|85154.3|85104.3|85159|85109|85153.5|85103.5|45
1635469420000|2021-10-29 01:03:40|85154|85104|85156.2|85106.2|85156.3|85106.3|85150.8|85100.8|42
1635469430000|2021-10-29 01:03:50|85156.5|85106.5|85154.8|85104.8|85156.5|85106.5|85154.4|85104.4|33
1635469440000|2021-10-29 01:04:00|85155.3|85105.3|85153.9|85103.9|85155.7|85105.7|85153.5|85103.5|25
1635469450000|2021-10-29 01:04:10|85154.2|85104.2|85153.6|85103.6|85156.7|85106.7|85152.7|85102.7|37
1635469460000|2021-10-29 01:04:20|85153.5|85103.5|85156|85106|85156.2|85106.2|85152.7|85102.7|36
1635469470000|2021-10-29 01:04:30|85156.2|85106.2|85155.6|85105.6|85156.3|85106.3|85155|85105|28
1635469480000|2021-10-29 01:04:40|85155.4|85105.4|85157.7|85107.7|85157.7|85107.7|85155.4|85105.4|19
1635469490000|2021-10-29 01:04:50|85157.3|85107.3|85155.9|85105.9|85157.8|85107.8|85154.9|85104.9|32
1635469500000|2021-10-29 01:05:00|85155.8|85105.8|85156.3|85106.3|85156.3|85106.3|85154.1|85104.1|37
1635469510000|2021-10-29 01:05:10|85157.2|85107.2|85157|85107|85158.3|85108.3|85156.3|85106.3|39
1635469520000|2021-10-29 01:05:20|85156.7|85106.7|85159.1|85109.1|85159.1|85109.1|85155.1|85105.1|44
1635469530000|2021-10-29 01:05:30|85158.9|85108.9|85160.1|85110.1|85163.3|85113.3|85158.9|85108.9|46
1635469540000|2021-10-29 01:05:40|85160|85110|85159.3|85109.3|85161.5|85111.5|85158.9|85108.9|23
1635469550000|2021-10-29 01:05:50|85159.7|85109.7|85158.9|85108.9|85160.7|85110.7|85158.9|85108.9|24
1635469560000|2021-10-29 01:06:00|85159|85109|85158.6|85108.6|85159.8|85109.8|85158.1|85108.1|42
1635469570000|2021-10-29 01:06:10|85158.7|85108.7|85158.7|85108.7|85158.8|85108.8|85156.4|85106.4|33
1635469580000|2021-10-29 01:06:20|85158.4|85108.4|85158.2|85108.2|85158.8|85108.8|85158.2|85108.2|15
1635469590000|2021-10-29 01:06:30|85158|85108|85160.6|85110.6|85160.8|85110.8|85157.6|85107.6|30
1635469600000|2021-10-29 01:06:40|85161|85111|85161.2|85111.2|85161.5|85111.5|85160|85110|25
1635469610000|2021-10-29 01:06:50|85161.5|85111.5|85156.8|85106.8|85161.5|85111.5|85156.3|85106.3|35
1635469620000|2021-10-29 01:07:00|85156.9|85106.9|85156.3|85106.3|85158|85108|85156|85106|36
1635469630000|2021-10-29 01:07:10|85156.6|85106.6|85153.6|85103.6|85156.9|85106.9|85153|85103|36
1635469640000|2021-10-29 01:07:20|85153.2|85103.2|85155.5|85105.5|85155.8|85105.8|85152.2|85102.2|44
1635469650000|2021-10-29 01:07:30|85155.4|85105.4|85153.8|85103.8|85155.5|85105.5|85152|85102|41
1635469660000|2021-10-29 01:07:40|85154|85104|85158.9|85108.9|85158.9|85108.9|85154|85104|49
1635469670000|2021-10-29 01:07:50|85159|85109|85161|85111|85161.7|85111.7|85156.1|85106.1|44
1635469680000|2021-10-29 01:08:00|85160.9|85110.9|85160.3|85110.3|85161.3|85111.3|85158.3|85108.3|41
1635469690000|2021-10-29 01:08:10|85160.2|85110.2|85160.2|85110.2|85161.2|85111.2|85158.9|85108.9|31
1635469700000|2021-10-29 01:08:20|85160.3|85110.3|85162.6|85112.6|85163.1|85113.1|85159.8|85109.8|45
1635469710000|2021-10-29 01:08:30|85162.5|85112.5|85161.5|85111.5|85162.9|85112.9|85161.1|85111.1|24
1635469720000|2021-10-29 01:08:40|85161|85111|85163.4|85113.4|85163.4|85113.4|85159.8|85109.8|32
1635469730000|2021-10-29 01:08:50|85162.7|85112.7|85161.2|85111.2|85162.7|85112.7|85160.5|85110.5|30
1635469740000|2021-10-29 01:09:00|85161.1|85111.1|85161.1|85111.1|85163.4|85113.4|85159.3|85109.3|55
1635469750000|2021-10-29 01:09:10|85161.3|85111.3|85159.7|85109.7|85161.3|85111.3|85159.2|85109.2|34
1635469760000|2021-10-29 01:09:20|85160.1|85110.1|85162.1|85112.1|85162.7|85112.7|85160|85110|32
1635469770000|2021-10-29 01:09:30|85161.8|85111.8|85160.9|85110.9|85161.9|85111.9|85160.6|85110.6|29
1635469780000|2021-10-29 01:09:40|85160.5|85110.5|85157.7|85107.7|85160.6|85110.6|85157|85107|34
1635469790000|2021-10-29 01:09:50|85157.8|85107.8|85160.8|85110.8|85160.8|85110.8|85157.8|85107.8|35
1635469800000|2021-10-29 01:10:00|85161.1|85111.1|85156.1|85106.1|85161.1|85111.1|85156.1|85106.1|43
1635469810000|2021-10-29 01:10:10|85155.9|85105.9|85159.2|85109.2|85159.2|85109.2|85155.8|85105.8|31
1635469820000|2021-10-29 01:10:20|85158.9|85108.9|85157.6|85107.6|85159.7|85109.7|85157.4|85107.4|37
1635469830000|2021-10-29 01:10:30|85157.7|85107.7|85159|85109|85159.1|85109.1|85157.1|85107.1|35
1635469840000|2021-10-29 01:10:40|85158.9|85108.9|85158.1|85108.1|85159.4|85109.4|85157.5|85107.5|18
1635469850000|2021-10-29 01:10:50|85157.8|85107.8|85158.1|85108.1|85158.1|85108.1|85157.2|85107.2|24
1635469860000|2021-10-29 01:11:00|85158.3|85108.3|85154.3|85104.3|85158.3|85108.3|85154.3|85104.3|33
1635469870000|2021-10-29 01:11:10|85154|85104|85150.3|85100.3|85154.1|85104.1|85150.1|85100.1|23
1635469880000|2021-10-29 01:11:20|85150.2|85100.2|85147.5|85097.5|85150.2|85100.2|85146.7|85096.7|31
1635469890000|2021-10-29 01:11:30|85147.7|85097.7|85146.2|85096.2|85147.7|85097.7|85145|85095|25
1635469900000|2021-10-29 01:11:40|85146.7|85096.7|85146.3|85096.3|85146.9|85096.9|85141.2|85091.2|35
1635469910000|2021-10-29 01:11:50|85145.8|85095.8|85141.4|85091.4|85146.4|85096.4|85139.6|85089.6|31
1635469920000|2021-10-29 01:12:00|85138.9|85088.9|85133.2|85083.2|85138.9|85088.9|85132.6|85082.6|54
1635469930000|2021-10-29 01:12:10|85133|85083|85133|85083|85133.4|85083.4|85132|85082|35
1635469940000|2021-10-29 01:12:20|85133.3|85083.3|85130.4|85080.4|85133.5|85083.5|85128.9|85078.9|40
1635469950000|2021-10-29 01:12:30|85130.5|85080.5|85133.7|85083.7|85134.3|85084.3|85129.6|85079.6|22
1635469960000|2021-10-29 01:12:40|85134.6|85084.6|85131.7|85081.7|85135.6|85085.6|85131.5|85081.5|41
1635469970000|2021-10-29 01:12:50|85131.5|85081.5|85131.9|85081.9|85133.8|85083.8|85131.2|85081.2|34
1635469980000|2021-10-29 01:13:00|85132.1|85082.1|85134.4|85084.4|85135.8|85085.8|85131.9|85081.9|32
1635469990000|2021-10-29 01:13:10|85134.5|85084.5|85137.1|85087.1|85137.1|85087.1|85133.9|85083.9|32
1635470000000|2021-10-29 01:13:20|85137.4|85087.4|85139.4|85089.4|85140.6|85090.6|85137.4|85087.4|40
1635470010000|2021-10-29 01:13:30|85139.7|85089.7|85138.2|85088.2|85141.1|85091.1|85137.9|85087.9|41
1635470020000|2021-10-29 01:13:40|85138.4|85088.4|85150.7|85100.7|85150.7|85100.7|85138.3|85088.3|40
1635470030000|2021-10-29 01:13:50|85150.5|85100.5|85149.1|85099.1|85150.5|85100.5|85148|85098|36
1635470040000|2021-10-29 01:14:00|85149|85099|85149.9|85099.9|85150|85100|85148.8|85098.8|29
1635470050000|2021-10-29 01:14:10|85150.1|85100.1|85151.3|85101.3|85152.1|85102.1|85148.6|85098.6|31
1635470060000|2021-10-29 01:14:20|85151.5|85101.5|85149.9|85099.9|85153.8|85103.8|85149.9|85099.9|46
1635470070000|2021-10-29 01:14:30|85149.5|85099.5|85149.7|85099.7|85152.2|85102.2|85148.9|85098.9|43
1635470080000|2021-10-29 01:14:40|85149.2|85099.2|85146.3|85096.3|85150|85100|85146.3|85096.3|33
1635470090000|2021-10-29 01:14:50|85146.2|85096.2|85147.2|85097.2|85147.3|85097.3|85144.8|85094.8|30
1635470100000|2021-10-29 01:15:00|85147|85097|85148.3|85098.3|85149.5|85099.5|85146.8|85096.8|31
1635470110000|2021-10-29 01:15:10|85148|85098|85149.6|85099.6|85149.9|85099.9|85148|85098|35
1635470120000|2021-10-29 01:15:20|85149.2|85099.2|85149.5|85099.5|85149.5|85099.5|85149|85099|12
1635470130000|2021-10-29 01:15:30|85149.8|85099.8|85151.1|85101.1|85152.3|85102.3|85149.6|85099.6|42
1635470140000|2021-10-29 01:15:40|85151.6|85101.6|85149.1|85099.1|85151.6|85101.6|85148.6|85098.6|38
1635470150000|2021-10-29 01:15:50|85149.2|85099.2|85149|85099|85149.7|85099.7|85148.8|85098.8|30
1635470160000|2021-10-29 01:16:00|85149.2|85099.2|85149.1|85099.1|85149.6|85099.6|85148.5|85098.5|37
1635470170000|2021-10-29 01:16:10|85148.7|85098.7|85148|85098|85151.1|85101.1|85147.6|85097.6|41
1635470180000|2021-10-29 01:16:20|85147.6|85097.6|85145.1|85095.1|85147.6|85097.6|85144|85094|36
1635470190000|2021-10-29 01:16:30|85145.2|85095.2|85145.4|85095.4|85146.4|85096.4|85144.2|85094.2|35
1635470200000|2021-10-29 01:16:40|85145.6|85095.6|85144.8|85094.8|85145.6|85095.6|85143.9|85093.9|21
1635470210000|2021-10-29 01:16:50|85144.7|85094.7|85141.3|85091.3|85145.3|85095.3|85140.5|85090.5|30
1635470220000|2021-10-29 01:17:00|85140.2|85090.2|85141.1|85091.1|85142|85092|85139.3|85089.3|35
1635470230000|2021-10-29 01:17:10|85142|85092|85136.7|85086.7|85142|85092|85134|85084|39
1635470240000|2021-10-29 01:17:20|85136.6|85086.6|85140.3|85090.3|85141.3|85091.3|85136.6|85086.6|38
1635470250000|2021-10-29 01:17:30|85140.5|85090.5|85144.9|85094.9|85144.9|85094.9|85140.5|85090.5|30
1635470260000|2021-10-29 01:17:40|85144.6|85094.6|85146|85096|85147|85097|85144.3|85094.3|28
1635470270000|2021-10-29 01:17:50|85145.7|85095.7|85145.3|85095.3|85145.8|85095.8|85144|85094|31
1635470280000|2021-10-29 01:18:00|85145|85095|85145.2|85095.2|85148.1|85098.1|85144.5|85094.5|41
1635470290000|2021-10-29 01:18:10|85145.5|85095.5|85143.8|85093.8|85146.8|85096.8|85143.8|85093.8|36
1635470300000|2021-10-29 01:18:20|85143.9|85093.9|85145.1|85095.1|85145.8|85095.8|85143.9|85093.9|19
1635470310000|2021-10-29 01:18:30|85144.7|85094.7|85146.1|85096.1|85146.5|85096.5|85144.7|85094.7|32
1635470320000|2021-10-29 01:18:40|85146.5|85096.5|85149.6|85099.6|85149.6|85099.6|85145.1|85095.1|49
1635470330000|2021-10-29 01:18:50|85148.9|85098.9|85151.5|85101.5|85152.6|85102.6|85148.2|85098.2|32
1635470340000|2021-10-29 01:19:00|85151.2|85101.2|85151|85101|85152.2|85102.2|85148|85098|43
1635470350000|2021-10-29 01:19:10|85150.8|85100.8|85151.3|85101.3|85151.7|85101.7|85148.6|85098.6|31
1635470360000|2021-10-29 01:19:20|85151.4|85101.4|85148.5|85098.5|85151.4|85101.4|85148.1|85098.1|33
1635470370000|2021-10-29 01:19:30|85148.4|85098.4|85151|85101|85151|85101|85147.8|85097.8|41
1635470380000|2021-10-29 01:19:40|85150.5|85100.5|85148.9|85098.9|85151.8|85101.8|85147.6|85097.6|35
1635470390000|2021-10-29 01:19:50|85148.2|85098.2|85149.8|85099.8|85150.7|85100.7|85147.9|85097.9|43
1635470400000|2021-10-29 01:20:00|85149.9|85099.9|85150.4|85100.4|85150.8|85100.8|85149.1|85099.1|33
1635470410000|2021-10-29 01:20:10|85150.7|85100.7|85156|85106|85156.9|85106.9|85150.2|85100.2|37
1635470420000|2021-10-29 01:20:20|85155.7|85105.7|85156.1|85106.1|85159.7|85109.7|85155.7|85105.7|38
1635470430000|2021-10-29 01:20:30|85156.6|85106.6|85156.7|85106.7|85159.8|85109.8|85156.4|85106.4|30
1635470440000|2021-10-29 01:20:40|85156.9|85106.9|85159|85109|85159|85109|85155.7|85105.7|34
1635470450000|2021-10-29 01:20:50|85158.8|85108.8|85158.3|85108.3|85158.9|85108.9|85157.9|85107.9|27
1635470460000|2021-10-29 01:21:00|85158.4|85108.4|85158.6|85108.6|85159.2|85109.2|85156.7|85106.7|37
1635470470000|2021-10-29 01:21:10|85159|85109|85158.8|85108.8|85159.2|85109.2|85158.1|85108.1|9
1635470480000|2021-10-29 01:21:20|85159.4|85109.4|85159.8|85109.8|85161|85111|85158.4|85108.4|30
1635470490000|2021-10-29 01:21:30|85160.6|85110.6|85162.8|85112.8|85162.8|85112.8|85159.5|85109.5|40
1635470500000|2021-10-29 01:21:40|85163|85113|85162.2|85112.2|85164.3|85114.3|85162.2|85112.2|25
1635470510000|2021-10-29 01:21:50|85162.3|85112.3|85159.9|85109.9|85162.3|85112.3|85159.5|85109.5|29
1635470520000|2021-10-29 01:22:00|85160|85110|85158.6|85108.6|85160.4|85110.4|85158.3|85108.3|25
1635470530000|2021-10-29 01:22:10|85159.2|85109.2|85158.1|85108.1|85160|85110|85158|85108|25
1635470540000|2021-10-29 01:22:20|85158|85108|85158.7|85108.7|85158.9|85108.9|85156.1|85106.1|32
1635470550000|2021-10-29 01:22:30|85158.9|85108.9|85158.8|85108.8|85160|85110|85157.9|85107.9|25
1635470560000|2021-10-29 01:22:40|85159.1|85109.1|85158.3|85108.3|85159.2|85109.2|85158.2|85108.2|18
1635470570000|2021-10-29 01:22:50|85157.7|85107.7|85152.4|85102.4|85158.6|85108.6|85152.3|85102.3|40
1635470580000|2021-10-29 01:23:00|85151.9|85101.9|85150.8|85100.8|85153.1|85103.1|85150.5|85100.5|32
1635470590000|2021-10-29 01:23:10|85150.6|85100.6|85150.5|85100.5|85152.1|85102.1|85150.5|85100.5|31
1635470600000|2021-10-29 01:23:20|85150.4|85100.4|85149.6|85099.6|85150.8|85100.8|85149.4|85099.4|18
1635470610000|2021-10-29 01:23:30|85149.9|85099.9|85150.2|85100.2|85150.4|85100.4|85149.2|85099.2|20
1635470620000|2021-10-29 01:23:40|85150.5|85100.5|85149.2|85099.2|85150.9|85100.9|85149.1|85099.1|19
1635470630000|2021-10-29 01:23:50|85149.3|85099.3|85148.7|85098.7|85152.8|85102.8|85148.1|85098.1|35
1635470640000|2021-10-29 01:24:00|85149.1|85099.1|85149.2|85099.2|85150.8|85100.8|85148.7|85098.7|25
1635470650000|2021-10-29 01:24:10|85148.8|85098.8|85148.7|85098.7|85149.5|85099.5|85148.4|85098.4|18
1635470660000|2021-10-29 01:24:20|85148.6|85098.6|85148.2|85098.2|85148.8|85098.8|85147.9|85097.9|18
1635470670000|2021-10-29 01:24:30|85148.3|85098.3|85148.6|85098.6|85149.4|85099.4|85148.1|85098.1|27
1635470680000|2021-10-29 01:24:40|85149.2|85099.2|85148.9|85098.9|85149.3|85099.3|85148.1|85098.1|32
1635470690000|2021-10-29 01:24:50|85148.8|85098.8|85148.6|85098.6|85151.3|85101.3|85148.6|85098.6|23
1635470700000|2021-10-29 01:25:00|85148.5|85098.5|85151.5|85101.5|85151.5|85101.5|85147.8|85097.8|30
1635470710000|2021-10-29 01:25:10|85151.4|85101.4|85152|85102|85152.5|85102.5|85151.1|85101.1|21
1635470720000|2021-10-29 01:25:20|85152.2|85102.2|85153.3|85103.3|85154.9|85104.9|85151.5|85101.5|24
1635470730000|2021-10-29 01:25:30|85153.4|85103.4|85157.1|85107.1|85157.6|85107.6|85153.4|85103.4|37
1635470740000|2021-10-29 01:25:40|85156.9|85106.9|85150.3|85100.3|85156.9|85106.9|85150.3|85100.3|39
1635470750000|2021-10-29 01:25:50|85150.2|85100.2|85149.2|85099.2|85150.6|85100.6|85149.2|85099.2|16
1635470760000|2021-10-29 01:26:00|85149.5|85099.5|85150.7|85100.7|85151.8|85101.8|85148.5|85098.5|26
1635470770000|2021-10-29 01:26:10|85150.4|85100.4|85151.1|85101.1|85151.3|85101.3|85147.7|85097.7|34
1635470780000|2021-10-29 01:26:20|85150.8|85100.8|85151.1|85101.1|85152.3|85102.3|85150.8|85100.8|17
1635470790000|2021-10-29 01:26:30|85151.2|85101.2|85149.3|85099.3|85151.5|85101.5|85149.3|85099.3|28
1635470800000|2021-10-29 01:26:40|85149.1|85099.1|85145.9|85095.9|85150.4|85100.4|85144.2|85094.2|43
1635470810000|2021-10-29 01:26:50|85145.8|85095.8|85144.5|85094.5|85145.9|85095.9|85144|85094|24
1635470820000|2021-10-29 01:27:00|85144.3|85094.3|85140.4|85090.4|85147.4|85097.4|85139.6|85089.6|48
1635470830000|2021-10-29 01:27:10|85140.7|85090.7|85140.2|85090.2|85140.7|85090.7|85137.7|85087.7|48
1635470840000|2021-10-29 01:27:20|85140|85090|85144.4|85094.4|85144.4|85094.4|85139.9|85089.9|31
1635470850000|2021-10-29 01:27:30|85144.7|85094.7|85131.2|85081.2|85146.9|85096.9|85129.7|85079.7|52
1635470860000|2021-10-29 01:27:40|85130.8|85080.8|85137.5|85087.5|85137.9|85087.9|85130.2|85080.2|54
1635470870000|2021-10-29 01:27:50|85138.4|85088.4|85139.8|85089.8|85140.1|85090.1|85137.9|85087.9|30
1635470880000|2021-10-29 01:28:00|85139.9|85089.9|85142.7|85092.7|85143.2|85093.2|85138.8|85088.8|30
1635470890000|2021-10-29 01:28:10|85143.1|85093.1|85138.6|85088.6|85143.1|85093.1|85136.5|85086.5|43
1635470900000|2021-10-29 01:28:20|85138.7|85088.7|85140|85090|85141.1|85091.1|85138.6|85088.6|35
1635470910000|2021-10-29 01:28:30|85140.1|85090.1|85141.1|85091.1|85141.1|85091.1|85139.4|85089.4|27
1635470920000|2021-10-29 01:28:40|85141.4|85091.4|85143|85093|85144.4|85094.4|85140.8|85090.8|42
1635470930000|2021-10-29 01:28:50|85142.8|85092.8|85143.4|85093.4|85144.3|85094.3|85142|85092|39
1635470940000|2021-10-29 01:29:00|85143.2|85093.2|85144|85094|85144.8|85094.8|85142.8|85092.8|32
1635470950000|2021-10-29 01:29:10|85144.2|85094.2|85143.3|85093.3|85144.2|85094.2|85143.2|85093.2|23
1635470960000|2021-10-29 01:29:20|85143.4|85093.4|85140.5|85090.5|85143.5|85093.5|85140.4|85090.4|27
1635470970000|2021-10-29 01:29:30|85140.7|85090.7|85142|85092|85142.8|85092.8|85140.4|85090.4|27
1635470980000|2021-10-29 01:29:40|85141.9|85091.9|85144.3|85094.3|85145.5|85095.5|85141.2|85091.2|37
1635470990000|2021-10-29 01:29:50|85145|85095|85146.7|85096.7|85146.7|85096.7|85143|85093|46
1635471000000|2021-10-29 01:30:00|85146.8|85096.8|85146.9|85096.9|85147.9|85097.9|85145.9|85095.9|40
1635471010000|2021-10-29 01:30:10|85146.8|85096.8|85149|85099|85149.5|85099.5|85145.4|85095.4|38
1635471020000|2021-10-29 01:30:20|85149.3|85099.3|85153.6|85103.6|85153.7|85103.7|85148.4|85098.4|43
1635471030000|2021-10-29 01:30:30|85153.1|85103.1|85154.4|85104.4|85155.1|85105.1|85152.7|85102.7|36
1635471040000|2021-10-29 01:30:40|85154.2|85104.2|85157.9|85107.9|85158.7|85108.7|85152.8|85102.8|33
1635471050000|2021-10-29 01:30:50|85157.7|85107.7|85161.7|85111.7|85162.8|85112.8|85157|85107|48
1635471060000|2021-10-29 01:31:00|85161.4|85111.4|85158.2|85108.2|85162|85112|85157.3|85107.3|57
1635471070000|2021-10-29 01:31:10|85158.3|85108.3|85154.3|85104.3|85158.7|85108.7|85154.2|85104.2|30
1635471080000|2021-10-29 01:31:20|85153.9|85103.9|85160.7|85110.7|85160.7|85110.7|85153.9|85103.9|33
1635471090000|2021-10-29 01:31:30|85160.4|85110.4|85157.5|85107.5|85162.4|85112.4|85157.4|85107.4|39
1635471100000|2021-10-29 01:31:40|85157.7|85107.7|85154.8|85104.8|85157.7|85107.7|85154.8|85104.8|32
1635471110000|2021-10-29 01:31:50|85154.6|85104.6|85152.7|85102.7|85154.6|85104.6|85151.2|85101.2|35
1635471120000|2021-10-29 01:32:00|85152.8|85102.8|85149.4|85099.4|85155.7|85105.7|85147.1|85097.1|49
1635471130000|2021-10-29 01:32:10|85148.6|85098.6|85152.8|85102.8|85153.1|85103.1|85148.6|85098.6|44
1635471140000|2021-10-29 01:32:20|85153|85103|85151.1|85101.1|85153.5|85103.5|85149.8|85099.8|37
1635471150000|2021-10-29 01:32:30|85151.2|85101.2|85152.4|85102.4|85152.4|85102.4|85151.1|85101.1|27
1635471160000|2021-10-29 01:32:40|85152.1|85102.1|85154|85104|85154.3|85104.3|85151.7|85101.7|26
1635471170000|2021-10-29 01:32:50|85153.8|85103.8|85155.1|85105.1|85155.5|85105.5|85153.2|85103.2|33
1635471180000|2021-10-29 01:33:00|85155.4|85105.4|85157.4|85107.4|85157.4|85107.4|85155.4|85105.4|38
1635471190000|2021-10-29 01:33:10|85158.2|85108.2|85153.6|85103.6|85158.4|85108.4|85153.6|85103.6|53
1635471200000|2021-10-29 01:33:20|85153.7|85103.7|85149.1|85099.1|85153.9|85103.9|85149|85099|48
1635471210000|2021-10-29 01:33:30|85148.8|85098.8|85146|85096|85149.1|85099.1|85144.7|85094.7|49
1635471220000|2021-10-29 01:33:40|85146.1|85096.1|85145.5|85095.5|85146.2|85096.2|85143.7|85093.7|38
1635471230000|2021-10-29 01:33:50|85145.6|85095.6|85145.2|85095.2|85146.4|85096.4|85144|85094|28
1635471240000|2021-10-29 01:34:00|85145|85095|85149.1|85099.1|85149.3|85099.3|85144.3|85094.3|53
1635471250000|2021-10-29 01:34:10|85149.3|85099.3|85150.9|85100.9|85150.9|85100.9|85146.7|85096.7|31
1635471260000|2021-10-29 01:34:20|85150.6|85100.6|85154.3|85104.3|85154.4|85104.4|85150.6|85100.6|31
1635471270000|2021-10-29 01:34:30|85154.7|85104.7|85150.5|85100.5|85154.8|85104.8|85150.4|85100.4|30
1635471280000|2021-10-29 01:34:40|85150.4|85100.4|85150.6|85100.6|85150.6|85100.6|85149.3|85099.3|22
1635471290000|2021-10-29 01:34:50|85150.9|85100.9|85154.2|85104.2|85154.5|85104.5|85150.7|85100.7|29
1635471300000|2021-10-29 01:35:00|85155|85105|85156.8|85106.8|85157.4|85107.4|85155|85105|43
1635471310000|2021-10-29 01:35:10|85157.2|85107.2|85157.4|85107.4|85158.9|85108.9|85157|85107|37
1635471320000|2021-10-29 01:35:20|85157.1|85107.1|85157.3|85107.3|85158.8|85108.8|85157.1|85107.1|28
1635471330000|2021-10-29 01:35:30|85156.7|85106.7|85176.5|85126.5|85177.2|85127.2|85156.7|85106.7|58
1635471340000|2021-10-29 01:35:40|85176.8|85126.8|85179|85129|85180.6|85130.6|85175|85125|50
1635471350000|2021-10-29 01:35:50|85178.7|85128.7|85179.1|85129.1|85179.6|85129.6|85177.8|85127.8|32
1635471360000|2021-10-29 01:36:00|85179.2|85129.2|85177.3|85127.3|85179.6|85129.6|85175.4|85125.4|44
1635471370000|2021-10-29 01:36:10|85177.2|85127.2|85181.2|85131.2|85181.3|85131.3|85177.2|85127.2|40
1635471380000|2021-10-29 01:36:20|85180.7|85130.7|85179.2|85129.2|85182.1|85132.1|85178|85128|36
1635471390000|2021-10-29 01:36:30|85180.3|85130.3|85187.1|85137.1|85188.8|85138.8|85179|85129|50
1635471400000|2021-10-29 01:36:40|85189.6|85139.6|85186.4|85136.4|85189.6|85139.6|85185.6|85135.6|34
1635471410000|2021-10-29 01:36:50|85186.3|85136.3|85186.9|85136.9|85188|85138|85184.4|85134.4|34
1635471420000|2021-10-29 01:37:00|85186.7|85136.7|85191.7|85141.7|85191.7|85141.7|85186.7|85136.7|32
1635471430000|2021-10-29 01:37:10|85191.9|85141.9|85193.4|85143.4|85195.7|85145.7|85191.5|85141.5|55
1635471440000|2021-10-29 01:37:20|85194|85144|85189.3|85139.3|85195.1|85145.1|85187.4|85137.4|41
1635471450000|2021-10-29 01:37:30|85187.5|85137.5|85185|85135|85187.9|85137.9|85183.4|85133.4|33
1635471460000|2021-10-29 01:37:40|85184.9|85134.9|85177.2|85127.2|85185.3|85135.3|85176.4|85126.4|34
1635471470000|2021-10-29 01:37:50|85176.5|85126.5|85175.5|85125.5|85176.7|85126.7|85173.4|85123.4|42
1635471480000|2021-10-29 01:38:00|85175.4|85125.4|85174.6|85124.6|85175.9|85125.9|85172.7|85122.7|40
1635471490000|2021-10-29 01:38:10|85174.4|85124.4|85174|85124|85175.7|85125.7|85173.7|85123.7|29
1635471500000|2021-10-29 01:38:20|85173.9|85123.9|85171.1|85121.1|85179.1|85129.1|85170.5|85120.5|42
1635471510000|2021-10-29 01:38:30|85171.6|85121.6|85170.9|85120.9|85172.9|85122.9|85170.9|85120.9|26
1635471520000|2021-10-29 01:38:40|85171.2|85121.2|85169.9|85119.9|85171.7|85121.7|85169.2|85119.2|28
1635471530000|2021-10-29 01:38:50|85170|85120|85169.2|85119.2|85170.7|85120.7|85166.8|85116.8|50
1635471540000|2021-10-29 01:39:00|85169.4|85119.4|85173.4|85123.4|85173.5|85123.5|85168.7|85118.7|48
1635471550000|2021-10-29 01:39:10|85173.1|85123.1|85173|85123|85173.9|85123.9|85172.7|85122.7|23
1635471560000|2021-10-29 01:39:20|85172.9|85122.9|85174.7|85124.7|85174.7|85124.7|85172.6|85122.6|25
1635471570000|2021-10-29 01:39:30|85174.1|85124.1|85171.2|85121.2|85176.1|85126.1|85171.1|85121.1|48
1635471580000|2021-10-29 01:39:40|85171|85121|85167.6|85117.6|85171.8|85121.8|85165.6|85115.6|45
1635471590000|2021-10-29 01:39:50|85167.4|85117.4|85166.6|85116.6|85168.2|85118.2|85166|85116|33
1635471600000|2021-10-29 01:40:00|85166.8|85116.8|85166.5|85116.5|85168.3|85118.3|85165.7|85115.7|37
1635471610000|2021-10-29 01:40:10|85166|85116|85170.3|85120.3|85172.1|85122.1|85165.8|85115.8|42
1635471620000|2021-10-29 01:40:20|85169.8|85119.8|85168.8|85118.8|85172|85122|85168.8|85118.8|44
1635471630000|2021-10-29 01:40:30|85168.9|85118.9|85170.3|85120.3|85170.5|85120.5|85167.9|85117.9|28
1635471640000|2021-10-29 01:40:40|85170.4|85120.4|85168.1|85118.1|85170.6|85120.6|85167.6|85117.6|28
1635471650000|2021-10-29 01:40:50|85168.2|85118.2|85166.5|85116.5|85168.2|85118.2|85165.5|85115.5|37
1635471660000|2021-10-29 01:41:00|85166.4|85116.4|85170.4|85120.4|85170.9|85120.9|85166.2|85116.2|27
1635471670000|2021-10-29 01:41:10|85170|85120|85170.3|85120.3|85171.7|85121.7|85169.2|85119.2|36
1635471680000|2021-10-29 01:41:20|85170.5|85120.5|85168.3|85118.3|85170.8|85120.8|85168.3|85118.3|19
1635471690000|2021-10-29 01:41:30|85168.2|85118.2|85169.9|85119.9|85170.5|85120.5|85168.2|85118.2|25
1635471700000|2021-10-29 01:41:40|85169.8|85119.8|85168.6|85118.6|85169.8|85119.8|85167.7|85117.7|23
1635471710000|2021-10-29 01:41:50|85168.9|85118.9|85168.1|85118.1|85169.1|85119.1|85167.4|85117.4|26
1635471720000|2021-10-29 01:42:00|85168.2|85118.2|85174.1|85124.1|85175.5|85125.5|85168.1|85118.1|43
1635471730000|2021-10-29 01:42:10|85173.6|85123.6|85176.7|85126.7|85177.9|85127.9|85173.6|85123.6|35
1635471740000|2021-10-29 01:42:20|85177.2|85127.2|85176.3|85126.3|85177.2|85127.2|85174.8|85124.8|46
1635471750000|2021-10-29 01:42:30|85176.2|85126.2|85171.7|85121.7|85176.2|85126.2|85171.6|85121.6|32
1635471760000|2021-10-29 01:42:40|85171.8|85121.8|85169.8|85119.8|85173.6|85123.6|85169.5|85119.5|31
1635471770000|2021-10-29 01:42:50|85169.2|85119.2|85169.6|85119.6|85172|85122|85168.8|85118.8|29
1635471780000|2021-10-29 01:43:00|85168.8|85118.8|85166|85116|85168.8|85118.8|85165.2|85115.2|33
1635471790000|2021-10-29 01:43:10|85165.6|85115.6|85162.8|85112.8|85167.9|85117.9|85161.7|85111.7|44
1635471800000|2021-10-29 01:43:20|85164.7|85114.7|85166|85116|85166.8|85116.8|85163.9|85113.9|53
1635471810000|2021-10-29 01:43:30|85165.9|85115.9|85162.8|85112.8|85166.7|85116.7|85162.7|85112.7|37
1635471820000|2021-10-29 01:43:40|85162.4|85112.4|85158.7|85108.7|85162.6|85112.6|85157.6|85107.6|34
1635471830000|2021-10-29 01:43:50|85158.3|85108.3|85159.4|85109.4|85160.5|85110.5|85156.6|85106.6|38
1635471840000|2021-10-29 01:44:00|85158.8|85108.8|85156.8|85106.8|85159.6|85109.6|85156.8|85106.8|29
1635471850000|2021-10-29 01:44:10|85156.9|85106.9|85158.1|85108.1|85162.1|85112.1|85156.4|85106.4|42
1635471860000|2021-10-29 01:44:20|85157.3|85107.3|85158.5|85108.5|85159|85109|85156.2|85106.2|31
1635471870000|2021-10-29 01:44:30|85158.4|85108.4|85159.2|85109.2|85159.6|85109.6|85156.7|85106.7|35
1635471880000|2021-10-29 01:44:40|85159.4|85109.4|85159.1|85109.1|85159.7|85109.7|85157.8|85107.8|28
1635471890000|2021-10-29 01:44:50|85159|85109|85163.1|85113.1|85164.5|85114.5|85159|85109|39
1635471900000|2021-10-29 01:45:00|85163.2|85113.2|85166.6|85116.6|85169.1|85119.1|85163|85113|50
1635471910000|2021-10-29 01:45:10|85167.1|85117.1|85165|85115|85168.7|85118.7|85165|85115|34
1635471920000|2021-10-29 01:45:20|85164.9|85114.9|85166.1|85116.1|85167.1|85117.1|85164.6|85114.6|41
1635471930000|2021-10-29 01:45:30|85166.3|85116.3|85166.6|85116.6|85171|85121|85165.9|85115.9|61
1635471940000|2021-10-29 01:45:40|85166.3|85116.3|85165.9|85115.9|85166.4|85116.4|85165.5|85115.5|31
1635471950000|2021-10-29 01:45:50|85166.1|85116.1|85165.7|85115.7|85166.6|85116.6|85164.2|85114.2|48
1635471960000|2021-10-29 01:46:00|85165.5|85115.5|85166.7|85116.7|85168.4|85118.4|85164.6|85114.6|34
1635471970000|2021-10-29 01:46:10|85166.6|85116.6|85167|85117|85167.5|85117.5|85166.1|85116.1|30
1635471980000|2021-10-29 01:46:20|85166.7|85116.7|85167.8|85117.8|85168.9|85118.9|85166.3|85116.3|35
1635471990000|2021-10-29 01:46:30|85167.4|85117.4|85164.5|85114.5|85167.7|85117.7|85164.5|85114.5|35
1635472000000|2021-10-29 01:46:40|85164.7|85114.7|85162.6|85112.6|85166|85116|85162.6|85112.6|24
1635472010000|2021-10-29 01:46:50|85163.1|85113.1|85161.7|85111.7|85164.1|85114.1|85161.7|85111.7|17
1635472020000|2021-10-29 01:47:00|85162.3|85112.3|85158.7|85108.7|85162.8|85112.8|85156.5|85106.5|34
1635472030000|2021-10-29 01:47:10|85158|85108|85161.2|85111.2|85161.2|85111.2|85156.9|85106.9|42
1635472040000|2021-10-29 01:47:20|85161.5|85111.5|85159.1|85109.1|85161.7|85111.7|85158.3|85108.3|43
1635472050000|2021-10-29 01:47:30|85159.4|85109.4|85160.5|85110.5|85161.9|85111.9|85159|85109|44
1635472060000|2021-10-29 01:47:40|85161.5|85111.5|85158.7|85108.7|85161.5|85111.5|85158.1|85108.1|37
1635472070000|2021-10-29 01:47:50|85158.9|85108.9|85156.8|85106.8|85161.1|85111.1|85148.9|85098.9|30
1635472080000|2021-10-29 01:48:00|85152.8|85102.8|85150.7|85100.7|85154.6|85104.6|85150.1|85100.1|45
1635472090000|2021-10-29 01:48:10|85151|85101|85151.5|85101.5|85153|85103|85147|85097|49
1635472100000|2021-10-29 01:48:20|85150.9|85100.9|85147.9|85097.9|85151.3|85101.3|85146.3|85096.3|52
1635472110000|2021-10-29 01:48:30|85148|85098|85149.1|85099.1|85149.3|85099.3|85147.4|85097.4|23
1635472120000|2021-10-29 01:48:40|85148.3|85098.3|85151.6|85101.6|85154|85104|85147.8|85097.8|50
1635472130000|2021-10-29 01:48:50|85151.9|85101.9|85148.6|85098.6|85151.9|85101.9|85148.5|85098.5|36
1635472140000|2021-10-29 01:49:00|85148.3|85098.3|85150.7|85100.7|85152.3|85102.3|85148.3|85098.3|48
1635472150000|2021-10-29 01:49:10|85151.5|85101.5|85148.6|85098.6|85151.6|85101.6|85148.4|85098.4|48
1635472160000|2021-10-29 01:49:20|85148.7|85098.7|85155.6|85105.6|85157.3|85107.3|85147.7|85097.7|45
1635472170000|2021-10-29 01:49:30|85156.6|85106.6|85160.9|85110.9|85162.8|85112.8|85156.3|85106.3|46
1635472180000|2021-10-29 01:49:40|85159.3|85109.3|85160.8|85110.8|85161.1|85111.1|85157.6|85107.6|33
1635472190000|2021-10-29 01:49:50|85159.9|85109.9|85160.8|85110.8|85161.5|85111.5|85159|85109|33
1635472200000|2021-10-29 01:50:00|85160.9|85110.9|85158.6|85108.6|85160.9|85110.9|85158.5|85108.5|34
1635472210000|2021-10-29 01:50:10|85158.9|85108.9|85161.6|85111.6|85161.6|85111.6|85157.9|85107.9|26
1635472220000|2021-10-29 01:50:20|85161.3|85111.3|85156|85106|85161.3|85111.3|85154.9|85104.9|35
1635472230000|2021-10-29 01:50:30|85156.3|85106.3|85154.5|85104.5|85157.4|85107.4|85154.1|85104.1|32
1635472240000|2021-10-29 01:50:40|85153.7|85103.7|85149.5|85099.5|85154.1|85104.1|85148.3|85098.3|47
1635472250000|2021-10-29 01:50:50|85149.6|85099.6|85150.7|85100.7|85150.9|85100.9|85148.6|85098.6|26
1635472260000|2021-10-29 01:51:00|85150.9|85100.9|85152.4|85102.4|85152.8|85102.8|85149.4|85099.4|43
1635472270000|2021-10-29 01:51:10|85153|85103|85156.4|85106.4|85156.4|85106.4|85151.6|85101.6|30
1635472280000|2021-10-29 01:51:20|85155.9|85105.9|85156.3|85106.3|85161.8|85111.8|85151.9|85101.9|59
1635472290000|2021-10-29 01:51:30|85156.6|85106.6|85160.8|85110.8|85160.8|85110.8|85156.6|85106.6|30
1635472300000|2021-10-29 01:51:40|85161|85111|85157.9|85107.9|85161|85111|85155.4|85105.4|23
1635472310000|2021-10-29 01:51:50|85157.8|85107.8|85161.5|85111.5|85161.9|85111.9|85156|85106|33
1635472320000|2021-10-29 01:52:00|85161.6|85111.6|85158.2|85108.2|85161.6|85111.6|85158.2|85108.2|34
1635472330000|2021-10-29 01:52:10|85158.3|85108.3|85163.7|85113.7|85165.3|85115.3|85157.8|85107.8|31
1635472340000|2021-10-29 01:52:20|85163|85113|85163.3|85113.3|85164.1|85114.1|85160|85110|43
1635472350000|2021-10-29 01:52:30|85163.2|85113.2|85165.8|85115.8|85166.4|85116.4|85163.2|85113.2|30
1635472360000|2021-10-29 01:52:40|85165.4|85115.4|85164.1|85114.1|85166|85116|85163.6|85113.6|40
1635472370000|2021-10-29 01:52:50|85164.4|85114.4|85171.5|85121.5|85171.7|85121.7|85160.6|85110.6|46
1635472380000|2021-10-29 01:53:00|85171.6|85121.6|85170.6|85120.6|85172|85122|85169.4|85119.4|49
1635472390000|2021-10-29 01:53:10|85170.5|85120.5|85164|85114|85170.5|85120.5|85163.9|85113.9|44
1635472400000|2021-10-29 01:53:20|85165.3|85115.3|85162.2|85112.2|85165.6|85115.6|85162.2|85112.2|22
1635472410000|2021-10-29 01:53:30|85162.3|85112.3|85155|85105|85163|85113|85155|85105|40
1635472420000|2021-10-29 01:53:40|85153.3|85103.3|85154.2|85104.2|85155.5|85105.5|85151.3|85101.3|47
1635472430000|2021-10-29 01:53:50|85154.4|85104.4|85153.1|85103.1|85155.4|85105.4|85152.3|85102.3|36
1635472440000|2021-10-29 01:54:00|85153.5|85103.5|85152.3|85102.3|85153.5|85103.5|85151.5|85101.5|37
1635472450000|2021-10-29 01:54:10|85152.6|85102.6|85162.3|85112.3|85162.5|85112.5|85152.6|85102.6|48
1635472460000|2021-10-29 01:54:20|85161.5|85111.5|85160.8|85110.8|85162|85112|85159.4|85109.4|30
1635472470000|2021-10-29 01:54:30|85161.7|85111.7|85158.5|85108.5|85163.1|85113.1|85158.5|85108.5|36
1635472480000|2021-10-29 01:54:40|85158|85108|85155.9|85105.9|85158.8|85108.8|85155.9|85105.9|23
1635472490000|2021-10-29 01:54:50|85155.5|85105.5|85148.2|85098.2|85156.9|85106.9|85148.2|85098.2|50
1635472500000|2021-10-29 01:55:00|85149.8|85099.8|85151.6|85101.6|85151.6|85101.6|85148.9|85098.9|36
1635472510000|2021-10-29 01:55:10|85151.1|85101.1|85149.7|85099.7|85151.1|85101.1|85149.6|85099.6|29
1635472520000|2021-10-29 01:55:20|85149.6|85099.6|85153.1|85103.1|85153.1|85103.1|85149.2|85099.2|33
1635472530000|2021-10-29 01:55:30|85152.9|85102.9|85163.8|85113.8|85165|85115|85152.7|85102.7|53
1635472540000|2021-10-29 01:55:40|85163.6|85113.6|85171.2|85121.2|85171.2|85121.2|85162.3|85112.3|47
1635472550000|2021-10-29 01:55:50|85171.1|85121.1|85169.8|85119.8|85171.2|85121.2|85169.3|85119.3|37
1635472560000|2021-10-29 01:56:00|85170.2|85120.2|85168.8|85118.8|85171|85121|85167.1|85117.1|28
1635472570000|2021-10-29 01:56:10|85168.4|85118.4|85165.5|85115.5|85168.9|85118.9|85161.8|85111.8|45
1635472580000|2021-10-29 01:56:20|85163.3|85113.3|85163.5|85113.5|85165.5|85115.5|85163.3|85113.3|33
1635472590000|2021-10-29 01:56:30|85163.3|85113.3|85161.4|85111.4|85164.1|85114.1|85160.6|85110.6|25
1635472600000|2021-10-29 01:56:40|85161.6|85111.6|85162.4|85112.4|85163.2|85113.2|85160|85110|21
1635472610000|2021-10-29 01:56:50|85162.3|85112.3|85157.4|85107.4|85162.3|85112.3|85156.9|85106.9|30
1635472620000|2021-10-29 01:57:00|85157|85107|85160.2|85110.2|85160.3|85110.3|85155.7|85105.7|26
1635472630000|2021-10-29 01:57:10|85160.4|85110.4|85160.4|85110.4|85161|85111|85159.6|85109.6|36
1635472640000|2021-10-29 01:57:20|85160.5|85110.5|85162.1|85112.1|85162.7|85112.7|85158.5|85108.5|30
1635472650000|2021-10-29 01:57:30|85162.2|85112.2|85161.9|85111.9|85163.3|85113.3|85161.2|85111.2|17
1635472660000|2021-10-29 01:57:40|85162.5|85112.5|85163.3|85113.3|85163.5|85113.5|85161.6|85111.6|23
1635472670000|2021-10-29 01:57:50|85163.7|85113.7|85162.9|85112.9|85163.9|85113.9|85162.7|85112.7|15
1635472680000|2021-10-29 01:58:00|85162.2|85112.2|85163.9|85113.9|85164.9|85114.9|85162.1|85112.1|27
1635472690000|2021-10-29 01:58:10|85164.1|85114.1|85163.9|85113.9|85165.9|85115.9|85163.7|85113.7|29
1635472700000|2021-10-29 01:58:20|85163.7|85113.7|85160|85110|85164.4|85114.4|85159.6|85109.6|28
1635472710000|2021-10-29 01:58:30|85160.1|85110.1|85152.4|85102.4|85160.1|85110.1|85151.7|85101.7|52
1635472720000|2021-10-29 01:58:40|85153.5|85103.5|85155|85105|85155.2|85105.2|85152.9|85102.9|25
1635472730000|2021-10-29 01:58:50|85154.7|85104.7|85157.7|85107.7|85158.5|85108.5|85153.6|85103.6|36
1635472740000|2021-10-29 01:59:00|85158|85108|85159.8|85109.8|85162.8|85112.8|85157.9|85107.9|27
1635472750000|2021-10-29 01:59:10|85160.9|85110.9|85160.8|85110.8|85162.9|85112.9|85160|85110|32
1635472760000|2021-10-29 01:59:20|85161.2|85111.2|85160.7|85110.7|85161.2|85111.2|85159.1|85109.1|24
1635472770000|2021-10-29 01:59:30|85160.8|85110.8|85158|85108|85160.8|85110.8|85155.9|85105.9|36
1635472780000|2021-10-29 01:59:40|85158.4|85108.4|85158.5|85108.5|85158.8|85108.8|85156.6|85106.6|27
1635472790000|2021-10-29 01:59:50|85158.2|85108.2|85159|85109|85159.7|85109.7|85157.4|85107.4|28
1635472800000|2021-10-29 02:00:00|85158.9|85108.9|85162|85112|85162.2|85112.2|85158.9|85108.9|32
1635472810000|2021-10-29 02:00:10|85162.2|85112.2|85161.6|85111.6|85162.4|85112.4|85160.3|85110.3|35
1635472820000|2021-10-29 02:00:20|85161.7|85111.7|85160.1|85110.1|85161.9|85111.9|85159.7|85109.7|17
1635472830000|2021-10-29 02:00:30|85160.3|85110.3|85163.1|85113.1|85164.1|85114.1|85160.2|85110.2|33
1635472840000|2021-10-29 02:00:40|85163.3|85113.3|85162|85112|85163.3|85113.3|85161|85111|27
1635472850000|2021-10-29 02:00:50|85161.9|85111.9|85164|85114|85164.5|85114.5|85161|85111|31
1635472860000|2021-10-29 02:01:00|85163.7|85113.7|85163.6|85113.6|85168.3|85118.3|85162.7|85112.7|41
1635472870000|2021-10-29 02:01:10|85164.4|85114.4|85164.4|85114.4|85167.4|85117.4|85164.1|85114.1|26
1635472880000|2021-10-29 02:01:20|85164|85114|85158.4|85108.4|85164.5|85114.5|85152.1|85102.1|50
1635472890000|2021-10-29 02:01:30|85159.6|85109.6|85160.6|85110.6|85161.5|85111.5|85157|85107|51
1635472900000|2021-10-29 02:01:40|85161.9|85111.9|85162.3|85112.3|85164.3|85114.3|85161.3|85111.3|33
1635472910000|2021-10-29 02:01:50|85162.4|85112.4|85163.5|85113.5|85163.6|85113.6|85160.8|85110.8|43
1635472920000|2021-10-29 02:02:00|85163.2|85113.2|85160.4|85110.4|85163.2|85113.2|85158.6|85108.6|38
1635472930000|2021-10-29 02:02:10|85160.9|85110.9|85162.8|85112.8|85163.5|85113.5|85160.1|85110.1|44
1635472940000|2021-10-29 02:02:20|85162.7|85112.7|85174.5|85124.5|85175.6|85125.6|85162.5|85112.5|52
1635472950000|2021-10-29 02:02:30|85175.4|85125.4|85174.6|85124.6|85175.5|85125.5|85172.9|85122.9|38
1635472960000|2021-10-29 02:02:40|85175|85125|85179.4|85129.4|85179.8|85129.8|85174.4|85124.4|39
1635472970000|2021-10-29 02:02:50|85179.8|85129.8|85174.9|85124.9|85180.6|85130.6|85174.9|85124.9|51
1635472980000|2021-10-29 02:03:00|85174|85124|85166.1|85116.1|85174.5|85124.5|85164.4|85114.4|37
1635472990000|2021-10-29 02:03:10|85166|85116|85165.6|85115.6|85167.2|85117.2|85164.5|85114.5|21
1635473000000|2021-10-29 02:03:20|85165.2|85115.2|85167.4|85117.4|85168.3|85118.3|85164.3|85114.3|36
1635473010000|2021-10-29 02:03:30|85167|85117|85169.1|85119.1|85169.1|85119.1|85165.9|85115.9|28
1635473020000|2021-10-29 02:03:40|85169.2|85119.2|85168.7|85118.7|85171.3|85121.3|85167.6|85117.6|29
1635473030000|2021-10-29 02:03:50|85169.2|85119.2|85171.2|85121.2|85173.4|85123.4|85168.4|85118.4|45
1635473040000|2021-10-29 02:04:00|85170.9|85120.9|85172.3|85122.3|85173.2|85123.2|85170.7|85120.7|30
1635473050000|2021-10-29 02:04:10|85172.2|85122.2|85172|85122|85172.3|85122.3|85171.2|85121.2|10
1635473060000|2021-10-29 02:04:20|85171.2|85121.2|85170.4|85120.4|85172.9|85122.9|85170|85120|33
1635473070000|2021-10-29 02:04:30|85170.3|85120.3|85172.1|85122.1|85174.4|85124.4|85170.1|85120.1|40
1635473080000|2021-10-29 02:04:40|85172.5|85122.5|85173.9|85123.9|85174|85124|85172.4|85122.4|27
1635473090000|2021-10-29 02:04:50|85174.3|85124.3|85178|85128|85180|85130|85173.4|85123.4|29
1635473100000|2021-10-29 02:05:00|85177.5|85127.5|85178.3|85128.3|85178.3|85128.3|85177|85127|23
1635473110000|2021-10-29 02:05:10|85178.1|85128.1|85180.3|85130.3|85180.3|85130.3|85178|85128|13
1635473120000|2021-10-29 02:05:20|85178.4|85128.4|85182.2|85132.2|85182.6|85132.6|85178.1|85128.1|27
1635473130000|2021-10-29 02:05:30|85182.1|85132.1|85192.2|85142.2|85193.7|85143.7|85182.1|85132.1|48
1635473140000|2021-10-29 02:05:40|85191.8|85141.8|85193.1|85143.1|85193.2|85143.2|85190.3|85140.3|37
1635473150000|2021-10-29 02:05:50|85193.8|85143.8|85191.2|85141.2|85194.1|85144.1|85190.1|85140.1|30
1635473160000|2021-10-29 02:06:00|85191.4|85141.4|85191.7|85141.7|85192.3|85142.3|85190.6|85140.6|26
1635473170000|2021-10-29 02:06:10|85191.8|85141.8|85190|85140|85192.4|85142.4|85190|85140|25
1635473180000|2021-10-29 02:06:20|85190.1|85140.1|85188.4|85138.4|85190.8|85140.8|85188.4|85138.4|27
1635473190000|2021-10-29 02:06:30|85188.2|85138.2|85189.9|85139.9|85189.9|85139.9|85187.7|85137.7|31
1635473200000|2021-10-29 02:06:40|85189.6|85139.6|85192.7|85142.7|85193.7|85143.7|85189.4|85139.4|34
1635473210000|2021-10-29 02:06:50|85192.6|85142.6|85193.4|85143.4|85193.5|85143.5|85192.2|85142.2|21
1635473220000|2021-10-29 02:07:00|85193.7|85143.7|85191.7|85141.7|85193.8|85143.8|85190.7|85140.7|26
1635473230000|2021-10-29 02:07:10|85191.9|85141.9|85189.3|85139.3|85191.9|85141.9|85188.2|85138.2|28
1635473240000|2021-10-29 02:07:20|85190.1|85140.1|85187.5|85137.5|85190.1|85140.1|85187.1|85137.1|27
1635473250000|2021-10-29 02:07:30|85187.4|85137.4|85188|85138|85189.6|85139.6|85186.4|85136.4|25
1635473260000|2021-10-29 02:07:40|85188.3|85138.3|85184.8|85134.8|85188.3|85138.3|85184.8|85134.8|32
1635473270000|2021-10-29 02:07:50|85184.9|85134.9|85185.3|85135.3|85185.9|85135.9|85184.3|85134.3|30
1635473280000|2021-10-29 02:08:00|85184.5|85134.5|85184.9|85134.9|85185.8|85135.8|85181.6|85131.6|30
1635473290000|2021-10-29 02:08:10|85184.8|85134.8|85182.9|85132.9|85186.2|85136.2|85180.1|85130.1|56
1635473300000|2021-10-29 02:08:20|85182.1|85132.1|85181.7|85131.7|85183.5|85133.5|85180.7|85130.7|23
1635473310000|2021-10-29 02:08:30|85182|85132|85181.6|85131.6|85182|85132|85179.7|85129.7|35
1635473320000|2021-10-29 02:08:40|85182.5|85132.5|85182.1|85132.1|85182.9|85132.9|85181|85131|31
1635473330000|2021-10-29 02:08:50|85181.9|85131.9|85185.9|85135.9|85187.7|85137.7|85181.3|85131.3|38
1635473340000|2021-10-29 02:09:00|85184.8|85134.8|85186.8|85136.8|85187.5|85137.5|85184.5|85134.5|35
1635473350000|2021-10-29 02:09:10|85186.9|85136.9|85189|85139|85189.3|85139.3|85186.3|85136.3|30
1635473360000|2021-10-29 02:09:20|85189.3|85139.3|85188.7|85138.7|85190.5|85140.5|85187.8|85137.8|23
1635473370000|2021-10-29 02:09:30|85188.8|85138.8|85190.4|85140.4|85190.5|85140.5|85188.8|85138.8|18
1635473380000|2021-10-29 02:09:40|85190.3|85140.3|85189.6|85139.6|85193.2|85143.2|85188.5|85138.5|25
1635473390000|2021-10-29 02:09:50|85190.6|85140.6|85190.6|85140.6|85191.6|85141.6|85189.8|85139.8|17
1635473400000|2021-10-29 02:10:00|85191|85141|85191.6|85141.6|85192.6|85142.6|85189.9|85139.9|27
1635473410000|2021-10-29 02:10:10|85191.3|85141.3|85193.2|85143.2|85193.2|85143.2|85190.9|85140.9|30
1635473420000|2021-10-29 02:10:20|85193.1|85143.1|85192|85142|85193.4|85143.4|85190|85140|25
1635473430000|2021-10-29 02:10:30|85190.4|85140.4|85191.8|85141.8|85192.1|85142.1|85188.3|85138.3|33
1635473440000|2021-10-29 02:10:40|85189|85139|85190.2|85140.2|85192.4|85142.4|85188.3|85138.3|15
1635473450000|2021-10-29 02:10:50|85191|85141|85190.3|85140.3|85191.8|85141.8|85188.2|85138.2|18
1635473460000|2021-10-29 02:11:00|85189.7|85139.7|85190.8|85140.8|85191|85141|85189.7|85139.7|28
1635473470000|2021-10-29 02:11:10|85190.9|85140.9|85188.1|85138.1|85191.1|85141.1|85187.8|85137.8|18
1635473480000|2021-10-29 02:11:20|85187.7|85137.7|85190.9|85140.9|85192.5|85142.5|85187.7|85137.7|37
1635473490000|2021-10-29 02:11:30|85191.6|85141.6|85195.2|85145.2|85198.6|85148.6|85190.9|85140.9|53
1635473500000|2021-10-29 02:11:40|85194.8|85144.8|85192.9|85142.9|85195|85145|85192.9|85142.9|27
1635473510000|2021-10-29 02:11:50|85193.6|85143.6|85190.6|85140.6|85193.8|85143.8|85190.6|85140.6|32
1635473520000|2021-10-29 02:12:00|85190.7|85140.7|85187.3|85137.3|85191|85141|85185.7|85135.7|30
1635473530000|2021-10-29 02:12:10|85187.6|85137.6|85179.9|85129.9|85187.6|85137.6|85179.9|85129.9|52
1635473540000|2021-10-29 02:12:20|85179.5|85129.5|85180.7|85130.7|85182.3|85132.3|85179.5|85129.5|29
1635473550000|2021-10-29 02:12:30|85180.8|85130.8|85179|85129|85181.3|85131.3|85177|85127|32
1635473560000|2021-10-29 02:12:40|85178.9|85128.9|85178.3|85128.3|85179|85129|85175|85125|35
1635473570000|2021-10-29 02:12:50|85178.5|85128.5|85178.3|85128.3|85178.7|85128.7|85176.8|85126.8|31
1635473580000|2021-10-29 02:13:00|85178.5|85128.5|85175.2|85125.2|85178.8|85128.8|85175.2|85125.2|30
1635473590000|2021-10-29 02:13:10|85175.1|85125.1|85171.3|85121.3|85176.2|85126.2|85170.3|85120.3|40
1635473600000|2021-10-29 02:13:20|85170.6|85120.6|85172.8|85122.8|85173.9|85123.9|85170.4|85120.4|40
1635473610000|2021-10-29 02:13:30|85172.7|85122.7|85172.7|85122.7|85173.7|85123.7|85172.6|85122.6|21
1635473620000|2021-10-29 02:13:40|85172.4|85122.4|85170.4|85120.4|85174.5|85124.5|85169.9|85119.9|41
1635473630000|2021-10-29 02:13:50|85169.8|85119.8|85171.8|85121.8|85174.6|85124.6|85169.7|85119.7|34
1635473640000|2021-10-29 02:14:00|85172|85122|85172.2|85122.2|85173.7|85123.7|85171.6|85121.6|29
1635473650000|2021-10-29 02:14:10|85172.7|85122.7|85168.8|85118.8|85172.8|85122.8|85168.8|85118.8|52
1635473660000|2021-10-29 02:14:20|85168.3|85118.3|85170.4|85120.4|85171|85121|85167|85117|31
1635473670000|2021-10-29 02:14:30|85170.3|85120.3|85171|85121|85171.5|85121.5|85169.3|85119.3|37
1635473680000|2021-10-29 02:14:40|85170.9|85120.9|85167.3|85117.3|85171.8|85121.8|85167.2|85117.2|35
1635473690000|2021-10-29 02:14:50|85167.2|85117.2|85166.4|85116.4|85168.3|85118.3|85166.4|85116.4|19
1635473700000|2021-10-29 02:15:00|85166.7|85116.7|85167.1|85117.1|85169.5|85119.5|85166.2|85116.2|41
1635473710000|2021-10-29 02:15:10|85168|85118|85168.4|85118.4|85170|85120|85164.7|85114.7|33
1635473720000|2021-10-29 02:15:20|85168.6|85118.6|85170.6|85120.6|85171.6|85121.6|85167.6|85117.6|32
1635473730000|2021-10-29 02:15:30|85171.1|85121.1|85170.3|85120.3|85171.5|85121.5|85170|85120|27
1635473740000|2021-10-29 02:15:40|85170.6|85120.6|85169.3|85119.3|85170.6|85120.6|85168.3|85118.3|23
1635473750000|2021-10-29 02:15:50|85167.4|85117.4|85170.9|85120.9|85171.1|85121.1|85166.7|85116.7|20
1635473760000|2021-10-29 02:16:00|85168.8|85118.8|85171|85121|85171.4|85121.4|85168.6|85118.6|29
1635473770000|2021-10-29 02:16:10|85169.9|85119.9|85169|85119|85169.9|85119.9|85167.7|85117.7|28
1635473780000|2021-10-29 02:16:20|85169.6|85119.6|85171|85121|85172|85122|85169.2|85119.2|39
1635473790000|2021-10-29 02:16:30|85171.1|85121.1|85173.7|85123.7|85173.8|85123.8|85170.8|85120.8|21
1635473800000|2021-10-29 02:16:40|85173.5|85123.5|85175|85125|85176|85126|85172.1|85122.1|31
1635473810000|2021-10-29 02:16:50|85175.5|85125.5|85179|85129|85179.8|85129.8|85174.7|85124.7|42
1635473820000|2021-10-29 02:17:00|85179.9|85129.9|85179.1|85129.1|85180.8|85130.8|85177.3|85127.3|38
1635473830000|2021-10-29 02:17:10|85181|85131|85179.7|85129.7|85181.3|85131.3|85179.5|85129.5|24
1635473840000|2021-10-29 02:17:20|85179.6|85129.6|85190.4|85140.4|85192.1|85142.1|85179.6|85129.6|56
1635473850000|2021-10-29 02:17:30|85191.1|85141.1|85191.5|85141.5|85192|85142|85189.4|85139.4|32
1635473860000|2021-10-29 02:17:40|85191.3|85141.3|85194.6|85144.6|85195.9|85145.9|85191.3|85141.3|33
1635473870000|2021-10-29 02:17:50|85194.7|85144.7|85193|85143|85196.1|85146.1|85193|85143|30
1635473880000|2021-10-29 02:18:00|85194.9|85144.9|85190.9|85140.9|85194.9|85144.9|85189.7|85139.7|47
1635473890000|2021-10-29 02:18:10|85191.5|85141.5|85189.4|85139.4|85191.5|85141.5|85189.3|85139.3|26
1635473900000|2021-10-29 02:18:20|85190.5|85140.5|85191.8|85141.8|85191.8|85141.8|85189.2|85139.2|24
1635473910000|2021-10-29 02:18:30|85191.3|85141.3|85188.3|85138.3|85191.3|85141.3|85187.2|85137.2|26
1635473920000|2021-10-29 02:18:40|85190|85140|85187.8|85137.8|85190|85140|85186.3|85136.3|38
1635473930000|2021-10-29 02:18:50|85188.1|85138.1|85189.9|85139.9|85190.4|85140.4|85188.1|85138.1|21
1635473940000|2021-10-29 02:19:00|85190.2|85140.2|85190.5|85140.5|85191.3|85141.3|85189.2|85139.2|21
1635473950000|2021-10-29 02:19:10|85190.8|85140.8|85190.2|85140.2|85191.4|85141.4|85190.1|85140.1|19
1635473960000|2021-10-29 02:19:20|85190|85140|85191.1|85141.1|85192.5|85142.5|85189.3|85139.3|18
1635473970000|2021-10-29 02:19:30|85190.8|85140.8|85194.6|85144.6|85195.6|85145.6|85189.3|85139.3|34
1635473980000|2021-10-29 02:19:40|85194.8|85144.8|85189.9|85139.9|85195.3|85145.3|85189.8|85139.8|40
1635473990000|2021-10-29 02:19:50|85189.5|85139.5|85194.9|85144.9|85195.3|85145.3|85189.5|85139.5|34
1635474000000|2021-10-29 02:20:00|85195|85145|85192.6|85142.6|85195|85145|85192.6|85142.6|28
1635474010000|2021-10-29 02:20:10|85192.2|85142.2|85187.5|85137.5|85193.4|85143.4|85185.4|85135.4|36
1635474020000|2021-10-29 02:20:20|85187.6|85137.6|85180.5|85130.5|85188.1|85138.1|85178.4|85128.4|49
1635474030000|2021-10-29 02:20:30|85180.4|85130.4|85177.5|85127.5|85181.2|85131.2|85174.9|85124.9|50
1635474040000|2021-10-29 02:20:40|85177.6|85127.6|85179.8|85129.8|85179.8|85129.8|85176.9|85126.9|30
1635474050000|2021-10-29 02:20:50|85180|85130|85178|85128|85180.1|85130.1|85177.5|85127.5|25
1635474060000|2021-10-29 02:21:00|85177.9|85127.9|85176.6|85126.6|85178.9|85128.9|85176.5|85126.5|13
1635474070000|2021-10-29 02:21:10|85177.2|85127.2|85173.3|85123.3|85177.2|85127.2|85171.7|85121.7|48
1635474080000|2021-10-29 02:21:20|85173.8|85123.8|85168.4|85118.4|85173.8|85123.8|85164.4|85114.4|42
1635474090000|2021-10-29 02:21:30|85168.1|85118.1|85170.5|85120.5|85170.7|85120.7|85168.1|85118.1|32
1635474100000|2021-10-29 02:21:40|85170.8|85120.8|85171.6|85121.6|85172|85122|85170.3|85120.3|25
1635474110000|2021-10-29 02:21:50|85171.2|85121.2|85174.2|85124.2|85175.1|85125.1|85170.4|85120.4|44
1635474120000|2021-10-29 02:22:00|85173.4|85123.4|85175.5|85125.5|85176.2|85126.2|85173.4|85123.4|32
1635474130000|2021-10-29 02:22:10|85175.3|85125.3|85178.5|85128.5|85178.5|85128.5|85174|85124|20
1635474140000|2021-10-29 02:22:20|85177.8|85127.8|85177.9|85127.9|85179.2|85129.2|85177.1|85127.1|26
1635474150000|2021-10-29 02:22:30|85177|85127|85176.9|85126.9|85177.5|85127.5|85176.4|85126.4|23
1635474160000|2021-10-29 02:22:40|85176.6|85126.6|85171.3|85121.3|85176.6|85126.6|85171.1|85121.1|46
1635474170000|2021-10-29 02:22:50|85169.6|85119.6|85170.6|85120.6|85174|85124|85165.5|85115.5|47
1635474180000|2021-10-29 02:23:00|85170.3|85120.3|85168.5|85118.5|85170.3|85120.3|85167.6|85117.6|35
1635474190000|2021-10-29 02:23:10|85168.6|85118.6|85171.6|85121.6|85173.8|85123.8|85168|85118|46
1635474200000|2021-10-29 02:23:20|85171.4|85121.4|85168|85118|85172.3|85122.3|85168|85118|39
1635474210000|2021-10-29 02:23:30|85167.3|85117.3|85175.1|85125.1|85175.2|85125.2|85166.5|85116.5|62
1635474220000|2021-10-29 02:23:40|85175.4|85125.4|85183.2|85133.2|85183.4|85133.4|85174.6|85124.6|46
1635474230000|2021-10-29 02:23:50|85183.5|85133.5|85183.9|85133.9|85186.2|85136.2|85182.2|85132.2|43
1635474240000|2021-10-29 02:24:00|85184.3|85134.3|85182.7|85132.7|85184.4|85134.4|85181.6|85131.6|27
1635474250000|2021-10-29 02:24:10|85181.9|85131.9|85182.9|85132.9|85183.5|85133.5|85181.6|85131.6|17
1635474260000|2021-10-29 02:24:20|85182.5|85132.5|85176.1|85126.1|85184.2|85134.2|85175.5|85125.5|47
1635474270000|2021-10-29 02:24:30|85174.9|85124.9|85168.6|85118.6|85175.5|85125.5|85166.8|85116.8|53
1635474280000|2021-10-29 02:24:40|85168.7|85118.7|85175.5|85125.5|85175.5|85125.5|85167.7|85117.7|29
1635474290000|2021-10-29 02:24:50|85176|85126|85176.4|85126.4|85178.7|85128.7|85175.2|85125.2|35
1635474300000|2021-10-29 02:25:00|85176.9|85126.9|85178.5|85128.5|85179|85129|85176.9|85126.9|32
1635474310000|2021-10-29 02:25:10|85178.4|85128.4|85182.3|85132.3|85182.3|85132.3|85178.2|85128.2|33
1635474320000|2021-10-29 02:25:20|85182.2|85132.2|85181.8|85131.8|85182.8|85132.8|85180.1|85130.1|30
1635474330000|2021-10-29 02:25:30|85181.9|85131.9|85181|85131|85182.6|85132.6|85180.7|85130.7|16
1635474340000|2021-10-29 02:25:40|85181.4|85131.4|85179.9|85129.9|85182.3|85132.3|85179.7|85129.7|21
1635474350000|2021-10-29 02:25:50|85179.1|85129.1|85180.4|85130.4|85181.2|85131.2|85179.1|85129.1|21
1635474360000|2021-10-29 02:26:00|85180.7|85130.7|85179.4|85129.4|85181.3|85131.3|85179.3|85129.3|10
1635474370000|2021-10-29 02:26:10|85179.7|85129.7|85178.9|85128.9|85180.3|85130.3|85178.9|85128.9|16
1635474380000|2021-10-29 02:26:20|85179|85129|85178.5|85128.5|85180.2|85130.2|85178|85128|19
1635474390000|2021-10-29 02:26:30|85179|85129|85177.1|85127.1|85179.4|85129.4|85177.1|85127.1|16
1635474400000|2021-10-29 02:26:40|85177.8|85127.8|85178.6|85128.6|85180.6|85130.6|85177.4|85127.4|28
1635474410000|2021-10-29 02:26:50|85179.1|85129.1|85180.2|85130.2|85180.5|85130.5|85177.9|85127.9|19
1635474420000|2021-10-29 02:27:00|85180.1|85130.1|85181|85131|85181.2|85131.2|85179.1|85129.1|19
1635474430000|2021-10-29 02:27:10|85181.3|85131.3|85180.7|85130.7|85181.3|85131.3|85179.6|85129.6|7
1635474440000|2021-10-29 02:27:20|85180.8|85130.8|85180.5|85130.5|85181.2|85131.2|85179.3|85129.3|21
1635474450000|2021-10-29 02:27:30|85180.6|85130.6|85180|85130|85181|85131|85179.2|85129.2|27
1635474460000|2021-10-29 02:27:40|85180.4|85130.4|85180.5|85130.5|85182.7|85132.7|85179.6|85129.6|25
1635474470000|2021-10-29 02:27:50|85180.6|85130.6|85179.6|85129.6|85180.6|85130.6|85178.5|85128.5|27
1635474480000|2021-10-29 02:28:00|85179.4|85129.4|85178.3|85128.3|85179.4|85129.4|85177.4|85127.4|30
1635474490000|2021-10-29 02:28:10|85179|85129|85173|85123|85179|85129|85172.5|85122.5|36
1635474500000|2021-10-29 02:28:20|85172.8|85122.8|85174.7|85124.7|85175.2|85125.2|85171.2|85121.2|26
1635474510000|2021-10-29 02:28:30|85175.1|85125.1|85175.2|85125.2|85175.3|85125.3|85174|85124|8
1635474520000|2021-10-29 02:28:40|85174.7|85124.7|85173.6|85123.6|85174.7|85124.7|85172.8|85122.8|21
1635474530000|2021-10-29 02:28:50|85173.2|85123.2|85173.4|85123.4|85176|85126|85172.3|85122.3|33
1635474540000|2021-10-29 02:29:00|85174|85124|85173.4|85123.4|85174.4|85124.4|85170.8|85120.8|29
1635474550000|2021-10-29 02:29:10|85173.8|85123.8|85177.8|85127.8|85177.8|85127.8|85173.8|85123.8|35
1635474560000|2021-10-29 02:29:20|85177.9|85127.9|85177.5|85127.5|85179.9|85129.9|85177.5|85127.5|28
1635474570000|2021-10-29 02:29:30|85177.6|85127.6|85177.3|85127.3|85178.6|85128.6|85177.1|85127.1|21
1635474580000|2021-10-29 02:29:40|85177.2|85127.2|85177.6|85127.6|85177.8|85127.8|85176.1|85126.1|20
1635474590000|2021-10-29 02:29:50|85177.1|85127.1|85175.2|85125.2|85177.5|85127.5|85175|85125|11
1635474600000|2021-10-29 02:30:00|85175.5|85125.5|85177.5|85127.5|85178.4|85128.4|85174.5|85124.5|34
1635474610000|2021-10-29 02:30:10|85178.2|85128.2|85179.2|85129.2|85179.5|85129.5|85177.2|85127.2|23
1635474620000|2021-10-29 02:30:20|85179.5|85129.5|85177.9|85127.9|85181.6|85131.6|85177.2|85127.2|30
1635474630000|2021-10-29 02:30:30|85177.8|85127.8|85182.2|85132.2|85185.4|85135.4|85177.8|85127.8|44
1635474640000|2021-10-29 02:30:40|85181.8|85131.8|85183|85133|85184.1|85134.1|85178.7|85128.7|39
1635474650000|2021-10-29 02:30:50|85183.2|85133.2|85185.5|85135.5|85185.7|85135.7|85181.8|85131.8|31
1635474660000|2021-10-29 02:31:00|85185.6|85135.6|85187|85137|85188.6|85138.6|85183.9|85133.9|47
1635474670000|2021-10-29 02:31:10|85187.8|85137.8|85189.9|85139.9|85190.6|85140.6|85187.2|85137.2|35
1635474680000|2021-10-29 02:31:20|85190.5|85140.5|85189.8|85139.8|85191.1|85141.1|85189.4|85139.4|13
1635474690000|2021-10-29 02:31:30|85190.5|85140.5|85185|85135|85190.9|85140.9|85185|85135|49
1635474700000|2021-10-29 02:31:40|85185.3|85135.3|85181.2|85131.2|85185.4|85135.4|85180.8|85130.8|50
1635474710000|2021-10-29 02:31:50|85181|85131|85175.7|85125.7|85181.5|85131.5|85174.4|85124.4|44
1635474720000|2021-10-29 02:32:00|85176|85126|85172.8|85122.8|85177.6|85127.6|85172.8|85122.8|42
1635474730000|2021-10-29 02:32:10|85172.2|85122.2|85175.7|85125.7|85175.7|85125.7|85171.7|85121.7|44
1635474740000|2021-10-29 02:32:20|85175.8|85125.8|85189.1|85139.1|85190.2|85140.2|85175.5|85125.5|65
1635474750000|2021-10-29 02:32:30|85187.7|85137.7|85194.1|85144.1|85194.8|85144.8|85187.7|85137.7|58
1635474760000|2021-10-29 02:32:40|85194.3|85144.3|85184.7|85134.7|85194.3|85144.3|85184.7|85134.7|54
1635474770000|2021-10-29 02:32:50|85185.5|85135.5|85183.8|85133.8|85186.7|85136.7|85183.8|85133.8|31
1635474780000|2021-10-29 02:33:00|85184.3|85134.3|85188.4|85138.4|85189|85139|85183.9|85133.9|36
1635474790000|2021-10-29 02:33:10|85188.2|85138.2|85187.6|85137.6|85188.5|85138.5|85186.3|85136.3|38
1635474800000|2021-10-29 02:33:20|85187|85137|85185.7|85135.7|85187.7|85137.7|85180.5|85130.5|39
1635474810000|2021-10-29 02:33:30|85185.3|85135.3|85181.3|85131.3|85185.3|85135.3|85179.6|85129.6|49
1635474820000|2021-10-29 02:33:40|85180.9|85130.9|85181.9|85131.9|85183.7|85133.7|85177.3|85127.3|59
1635474830000|2021-10-29 02:33:50|85182.3|85132.3|85183.2|85133.2|85183.7|85133.7|85181|85131|19
1635474840000|2021-10-29 02:34:00|85183.5|85133.5|85181.3|85131.3|85183.5|85133.5|85181.3|85131.3|24
1635474850000|2021-10-29 02:34:10|85181.1|85131.1|85181.6|85131.6|85182.6|85132.6|85180.2|85130.2|26
1635474860000|2021-10-29 02:34:20|85181.7|85131.7|85180.5|85130.5|85181.9|85131.9|85178.1|85128.1|40
1635474870000|2021-10-29 02:34:30|85180.6|85130.6|85178.5|85128.5|85180.7|85130.7|85178.1|85128.1|29
1635474880000|2021-10-29 02:34:40|85178.7|85128.7|85179.7|85129.7|85180|85130|85178.1|85128.1|41
1635474890000|2021-10-29 02:34:50|85179.2|85129.2|85179.9|85129.9|85180.6|85130.6|85178.5|85128.5|26
1635474900000|2021-10-29 02:35:00|85179.8|85129.8|85177.4|85127.4|85180.5|85130.5|85177.3|85127.3|29
1635474910000|2021-10-29 02:35:10|85177.8|85127.8|85177.8|85127.8|85179.2|85129.2|85177.3|85127.3|32
1635474920000|2021-10-29 02:35:20|85178.1|85128.1|85177.4|85127.4|85179.4|85129.4|85176.9|85126.9|27
1635474930000|2021-10-29 02:35:30|85177.1|85127.1|85178.8|85128.8|85178.8|85128.8|85176.8|85126.8|17
1635474940000|2021-10-29 02:35:40|85178.2|85128.2|85178.9|85128.9|85179|85129|85177.7|85127.7|14
1635474950000|2021-10-29 02:35:50|85179.3|85129.3|85174.8|85124.8|85179.3|85129.3|85174.8|85124.8|21
1635474960000|2021-10-29 02:36:00|85174.2|85124.2|85176.2|85126.2|85176.2|85126.2|85174.2|85124.2|9
1635474970000|2021-10-29 02:36:10|85176|85126|85174.4|85124.4|85176|85126|85174.2|85124.2|21
1635474980000|2021-10-29 02:36:20|85174.6|85124.6|85173.5|85123.5|85175.2|85125.2|85172.9|85122.9|14
1635474990000|2021-10-29 02:36:30|85173.9|85123.9|85174.4|85124.4|85174.8|85124.8|85173.5|85123.5|19
1635475000000|2021-10-29 02:36:40|85173.1|85123.1|85176.1|85126.1|85177.5|85127.5|85172.7|85122.7|36
1635475010000|2021-10-29 02:36:50|85175.7|85125.7|85174.4|85124.4|85176.8|85126.8|85173.5|85123.5|44
1635475020000|2021-10-29 02:37:00|85174.8|85124.8|85178.3|85128.3|85178.7|85128.7|85174.8|85124.8|37
1635475030000|2021-10-29 02:37:10|85177.9|85127.9|85177.7|85127.7|85178.8|85128.8|85176.7|85126.7|24
1635475040000|2021-10-29 02:37:20|85177.6|85127.6|85174.7|85124.7|85178.2|85128.2|85174.6|85124.6|27
1635475050000|2021-10-29 02:37:30|85175.2|85125.2|85174.5|85124.5|85176|85126|85174.4|85124.4|32
1635475060000|2021-10-29 02:37:40|85174.9|85124.9|85174.8|85124.8|85177.8|85127.8|85173.8|85123.8|39
1635475070000|2021-10-29 02:37:50|85174.7|85124.7|85178.4|85128.4|85179.3|85129.3|85174.3|85124.3|28
1635475080000|2021-10-29 02:38:00|85178.2|85128.2|85178.2|85128.2|85178.8|85128.8|85177.4|85127.4|23
1635475090000|2021-10-29 02:38:10|85177.3|85127.3|85177.6|85127.6|85178.9|85128.9|85176.6|85126.6|28
1635475100000|2021-10-29 02:38:20|85177.9|85127.9|85177.1|85127.1|85178.6|85128.6|85176.6|85126.6|18
1635475110000|2021-10-29 02:38:30|85177.7|85127.7|85175.6|85125.6|85177.7|85127.7|85175.6|85125.6|20
1635475120000|2021-10-29 02:38:40|85176.1|85126.1|85177|85127|85178.6|85128.6|85175.2|85125.2|26
1635475130000|2021-10-29 02:38:50|85174.2|85124.2|85175.9|85125.9|85177.4|85127.4|85174|85124|23
1635475140000|2021-10-29 02:39:00|85175.4|85125.4|85174|85124|85176.7|85126.7|85174|85124|38
1635475150000|2021-10-29 02:39:10|85173.9|85123.9|85173.9|85123.9|85175.1|85125.1|85173.4|85123.4|25
1635475160000|2021-10-29 02:39:20|85174.2|85124.2|85170.7|85120.7|85174.2|85124.2|85170.7|85120.7|30
1635475170000|2021-10-29 02:39:30|85170.6|85120.6|85168.2|85118.2|85170.6|85120.6|85166.6|85116.6|42
1635475180000|2021-10-29 02:39:40|85168|85118|85169.8|85119.8|85170.3|85120.3|85168|85118|12
1635475190000|2021-10-29 02:39:50|85170.3|85120.3|85169.5|85119.5|85170.3|85120.3|85168|85118|16
1635475200000|2021-10-29 02:40:00|85169.2|85119.2|85169.1|85119.1|85169.8|85119.8|85166.9|85116.9|22
1635475210000|2021-10-29 02:40:10|85168.6|85118.6|85169.9|85119.9|85170|85120|85168|85118|24
1635475220000|2021-10-29 02:40:20|85169.7|85119.7|85169.3|85119.3|85171|85121|85168.6|85118.6|37
1635475230000|2021-10-29 02:40:30|85169.8|85119.8|85168.2|85118.2|85169.8|85119.8|85167.7|85117.7|16
1635475240000|2021-10-29 02:40:40|85169.2|85119.2|85167.5|85117.5|85169.2|85119.2|85166|85116|26
1635475250000|2021-10-29 02:40:50|85167.4|85117.4|85168|85118|85168|85118|85165.8|85115.8|26
1635475260000|2021-10-29 02:41:00|85166.8|85116.8|85166.8|85116.8|85166.8|85116.8|85165|85115|27
1635475270000|2021-10-29 02:41:10|85167.5|85117.5|85166.5|85116.5|85167.8|85117.8|85165.9|85115.9|19
1635475280000|2021-10-29 02:41:20|85166.1|85116.1|85170|85120|85170.6|85120.6|85165.3|85115.3|34
1635475290000|2021-10-29 02:41:30|85170.1|85120.1|85168.3|85118.3|85170.5|85120.5|85168.3|85118.3|41
1635475300000|2021-10-29 02:41:40|85168.8|85118.8|85169|85119|85170.1|85120.1|85168.6|85118.6|14
1635475310000|2021-10-29 02:41:50|85169.4|85119.4|85169.2|85119.2|85169.9|85119.9|85168.7|85118.7|18
1635475320000|2021-10-29 02:42:00|85169.1|85119.1|85169.5|85119.5|85170.4|85120.4|85167.1|85117.1|27
1635475330000|2021-10-29 02:42:10|85169.4|85119.4|85169.6|85119.6|85171.9|85121.9|85168.5|85118.5|30
1635475340000|2021-10-29 02:42:20|85169.3|85119.3|85166.5|85116.5|85169.3|85119.3|85165|85115|23
1635475350000|2021-10-29 02:42:30|85166.8|85116.8|85164.2|85114.2|85167.3|85117.3|85163.2|85113.2|26
1635475360000|2021-10-29 02:42:40|85164.6|85114.6|85162.9|85112.9|85164.8|85114.8|85162.8|85112.8|12
1635475370000|2021-10-29 02:42:50|85162.5|85112.5|85162.3|85112.3|85162.5|85112.5|85161.7|85111.7|15
1635475380000|2021-10-29 02:43:00|85162.5|85112.5|85158.9|85108.9|85162.9|85112.9|85158.1|85108.1|24
1635475390000|2021-10-29 02:43:10|85157.8|85107.8|85158.4|85108.4|85160.3|85110.3|85157.7|85107.7|29
1635475400000|2021-10-29 02:43:20|85157.9|85107.9|85158|85108|85158.3|85108.3|85157|85107|26
1635475410000|2021-10-29 02:43:30|85157.9|85107.9|85161.1|85111.1|85161.1|85111.1|85157.5|85107.5|23
1635475420000|2021-10-29 02:43:40|85160.5|85110.5|85158.3|85108.3|85161.4|85111.4|85156.5|85106.5|31
1635475430000|2021-10-29 02:43:50|85157.6|85107.6|85156.4|85106.4|85159.3|85109.3|85155.5|85105.5|25
1635475440000|2021-10-29 02:44:00|85156.8|85106.8|85154.7|85104.7|85157.7|85107.7|85153.9|85103.9|27
1635475450000|2021-10-29 02:44:10|85154.9|85104.9|85153.7|85103.7|85160.3|85110.3|85152.4|85102.4|14
1635475460000|2021-10-29 02:44:20|85152.5|85102.5|85153.5|85103.5|85155|85105|85152.5|85102.5|18
1635475470000|2021-10-29 02:44:30|85153.3|85103.3|85154.2|85104.2|85154.7|85104.7|85152.1|85102.1|24
1635475480000|2021-10-29 02:44:40|85154.1|85104.1|85156.1|85106.1|85156.4|85106.4|85152.8|85102.8|31
1635475490000|2021-10-29 02:44:50|85156.8|85106.8|85165.7|85115.7|85165.7|85115.7|85156.8|85106.8|59
1635475500000|2021-10-29 02:45:00|85166.1|85116.1|85165.6|85115.6|85167.5|85117.5|85165.2|85115.2|32
1635475510000|2021-10-29 02:45:10|85166.3|85116.3|85166.1|85116.1|85167|85117|85165|85115|26
1635475520000|2021-10-29 02:45:20|85165.9|85115.9|85161.2|85111.2|85165.9|85115.9|85161.2|85111.2|25
1635475530000|2021-10-29 02:45:30|85161|85111|85159.9|85109.9|85161.9|85111.9|85159|85109|29
1635475540000|2021-10-29 02:45:40|85159.4|85109.4|85160.4|85110.4|85161|85111|85159.1|85109.1|12
1635475550000|2021-10-29 02:45:50|85160.7|85110.7|85160.7|85110.7|85161.8|85111.8|85160.1|85110.1|16
1635475560000|2021-10-29 02:46:00|85161.1|85111.1|85160.9|85110.9|85162.3|85112.3|85160.3|85110.3|12
1635475570000|2021-10-29 02:46:10|85159.6|85109.6|85157.2|85107.2|85160.6|85110.6|85157.2|85107.2|21
1635475580000|2021-10-29 02:46:20|85158.7|85108.7|85155.6|85105.6|85158.7|85108.7|85153.4|85103.4|29
1635475590000|2021-10-29 02:46:30|85156.1|85106.1|85155.9|85105.9|85156.1|85106.1|85154.1|85104.1|19
1635475600000|2021-10-29 02:46:40|85155.7|85105.7|85156.7|85106.7|85157.7|85107.7|85154.7|85104.7|27
1635475610000|2021-10-29 02:46:50|85156.4|85106.4|85155.3|85105.3|85160.7|85110.7|85155.1|85105.1|19
1635475620000|2021-10-29 02:47:00|85156.1|85106.1|85154.1|85104.1|85156.2|85106.2|85153.6|85103.6|33
1635475630000|2021-10-29 02:47:10|85153.5|85103.5|85158.6|85108.6|85159.5|85109.5|85152.3|85102.3|21
1635475640000|2021-10-29 02:47:20|85158.5|85108.5|85160.8|85110.8|85161.6|85111.6|85158.5|85108.5|22
1635475650000|2021-10-29 02:47:30|85161|85111|85160.5|85110.5|85161.2|85111.2|85159.6|85109.6|27
1635475660000|2021-10-29 02:47:40|85160.4|85110.4|85160|85110|85160.6|85110.6|85159.7|85109.7|16
1635475670000|2021-10-29 02:47:50|85160.1|85110.1|85161|85111|85161.2|85111.2|85159.7|85109.7|15
1635475680000|2021-10-29 02:48:00|85160.9|85110.9|85163.8|85113.8|85164.8|85114.8|85159.8|85109.8|21
1635475690000|2021-10-29 02:48:10|85163.3|85113.3|85165.5|85115.5|85166|85116|85163.3|85113.3|17
1635475700000|2021-10-29 02:48:20|85164.7|85114.7|85165.5|85115.5|85165.8|85115.8|85164.1|85114.1|12
1635475710000|2021-10-29 02:48:30|85166.2|85116.2|85165.7|85115.7|85169.4|85119.4|85164.9|85114.9|34
1635475720000|2021-10-29 02:48:40|85165.6|85115.6|85165.6|85115.6|85166.2|85116.2|85164.7|85114.7|12
1635475730000|2021-10-29 02:48:50|85165.1|85115.1|85167.4|85117.4|85167.4|85117.4|85165.1|85115.1|20
1635475740000|2021-10-29 02:49:00|85166.5|85116.5|85163.5|85113.5|85168.3|85118.3|85163.5|85113.5|43
1635475750000|2021-10-29 02:49:10|85164.2|85114.2|85164.2|85114.2|85165|85115|85162.2|85112.2|22
1635475760000|2021-10-29 02:49:20|85164.4|85114.4|85162.6|85112.6|85165|85115|85159.4|85109.4|33
1635475770000|2021-10-29 02:49:30|85162.7|85112.7|85163.3|85113.3|85163.5|85113.5|85161.2|85111.2|26
1635475780000|2021-10-29 02:49:40|85162.9|85112.9|85162.7|85112.7|85163.1|85113.1|85162|85112|24
1635475790000|2021-10-29 02:49:50|85162.8|85112.8|85165.7|85115.7|85165.7|85115.7|85161.5|85111.5|20
1635475800000|2021-10-29 02:50:00|85164.1|85114.1|85164.8|85114.8|85165.1|85115.1|85163.2|85113.2|28
1635475810000|2021-10-29 02:50:10|85164.9|85114.9|85165.4|85115.4|85165.5|85115.5|85163.5|85113.5|25
1635475820000|2021-10-29 02:50:20|85165.2|85115.2|85168.2|85118.2|85168.7|85118.7|85164.7|85114.7|32
1635475830000|2021-10-29 02:50:30|85168.8|85118.8|85168.1|85118.1|85168.8|85118.8|85167.9|85117.9|18
1635475840000|2021-10-29 02:50:40|85168.5|85118.5|85167.8|85117.8|85168.8|85118.8|85167.6|85117.6|14
1635475850000|2021-10-29 02:50:50|85168.4|85118.4|85168.1|85118.1|85169.5|85119.5|85168.1|85118.1|11
1635475860000|2021-10-29 02:51:00|85168.4|85118.4|85168.6|85118.6|85169.3|85119.3|85168|85118|20
1635475870000|2021-10-29 02:51:10|85168.1|85118.1|85169.4|85119.4|85169.7|85119.7|85167.9|85117.9|34
1635475880000|2021-10-29 02:51:20|85169.7|85119.7|85169.4|85119.4|85169.7|85119.7|85168.5|85118.5|25
1635475890000|2021-10-29 02:51:30|85169.6|85119.6|85169.7|85119.7|85170.3|85120.3|85168.8|85118.8|13
1635475900000|2021-10-29 02:51:40|85169.6|85119.6|85169.3|85119.3|85170.2|85120.2|85168|85118|22
1635475910000|2021-10-29 02:51:50|85170.6|85120.6|85169.9|85119.9|85170.8|85120.8|85168.9|85118.9|26
1635475920000|2021-10-29 02:52:00|85170.1|85120.1|85172.1|85122.1|85172.5|85122.5|85168.5|85118.5|36
1635475930000|2021-10-29 02:52:10|85172|85122|85174.2|85124.2|85174.5|85124.5|85168|85118|41
1635475940000|2021-10-29 02:52:20|85173.3|85123.3|85174|85124|85174.6|85124.6|85172.2|85122.2|29
1635475950000|2021-10-29 02:52:30|85174.1|85124.1|85174.2|85124.2|85174.9|85124.9|85172.8|85122.8|21
1635475960000|2021-10-29 02:52:40|85174|85124|85172.6|85122.6|85174.2|85124.2|85172.6|85122.6|17
1635475970000|2021-10-29 02:52:50|85172.7|85122.7|85173.3|85123.3|85173.8|85123.8|85172.4|85122.4|12
1635475980000|2021-10-29 02:53:00|85172.6|85122.6|85171.7|85121.7|85173.4|85123.4|85171.4|85121.4|28
1635475990000|2021-10-29 02:53:10|85172.7|85122.7|85171.4|85121.4|85173.1|85123.1|85171.3|85121.3|19
1635476000000|2021-10-29 02:53:20|85172|85122|85172.8|85122.8|85173.9|85123.9|85171.4|85121.4|29
1635476010000|2021-10-29 02:53:30|85172.3|85122.3|85173.2|85123.2|85173.5|85123.5|85172.3|85122.3|23
1635476020000|2021-10-29 02:53:40|85172.8|85122.8|85171.8|85121.8|85174.1|85124.1|85171.5|85121.5|18
1635476030000|2021-10-29 02:53:50|85172.4|85122.4|85173.3|85123.3|85173.4|85123.4|85171.8|85121.8|19
1635476040000|2021-10-29 02:54:00|85172.8|85122.8|85176.7|85126.7|85178.2|85128.2|85172.1|85122.1|30
1635476050000|2021-10-29 02:54:10|85176.4|85126.4|85173.6|85123.6|85177.5|85127.5|85173.6|85123.6|30
1635476060000|2021-10-29 02:54:20|85173.8|85123.8|85173.3|85123.3|85174.6|85124.6|85173.3|85123.3|14
1635476070000|2021-10-29 02:54:30|85173.7|85123.7|85173|85123|85173.7|85123.7|85172.2|85122.2|14
1635476080000|2021-10-29 02:54:40|85173.1|85123.1|85175.8|85125.8|85176.2|85126.2|85172.3|85122.3|34
1635476090000|2021-10-29 02:54:50|85175.9|85125.9|85177.6|85127.6|85178.6|85128.6|85171.5|85121.5|32
1635476100000|2021-10-29 02:55:00|85177.5|85127.5|85177.6|85127.6|85178.7|85128.7|85176.1|85126.1|37
1635476110000|2021-10-29 02:55:10|85177.5|85127.5|85175.3|85125.3|85178.4|85128.4|85175.3|85125.3|25
1635476120000|2021-10-29 02:55:20|85175.4|85125.4|85172.4|85122.4|85176.2|85126.2|85170.4|85120.4|27
1635476130000|2021-10-29 02:55:30|85171.6|85121.6|85172.1|85122.1|85173.4|85123.4|85171.6|85121.6|25
1635476140000|2021-10-29 02:55:40|85172.3|85122.3|85174|85124|85174|85124|85171.5|85121.5|24
1635476150000|2021-10-29 02:55:50|85173.9|85123.9|85173.9|85123.9|85176.4|85126.4|85173.3|85123.3|31
1635476160000|2021-10-29 02:56:00|85174.3|85124.3|85171.7|85121.7|85174.3|85124.3|85171.6|85121.6|31
1635476170000|2021-10-29 02:56:10|85171.5|85121.5|85173.1|85123.1|85173.1|85123.1|85171|85121|25
1635476180000|2021-10-29 02:56:20|85173.4|85123.4|85170.8|85120.8|85174.4|85124.4|85170.6|85120.6|37
1635476190000|2021-10-29 02:56:30|85172|85122|85171.5|85121.5|85172.1|85122.1|85170.6|85120.6|24
1635476200000|2021-10-29 02:56:40|85171.4|85121.4|85173.4|85123.4|85174.4|85124.4|85171.2|85121.2|30
1635476210000|2021-10-29 02:56:50|85174|85124|85173|85123|85174.1|85124.1|85172.1|85122.1|7
1635476220000|2021-10-29 02:57:00|85170.7|85120.7|85171.9|85121.9|85175.1|85125.1|85170.6|85120.6|31
1635476230000|2021-10-29 02:57:10|85171.7|85121.7|85171.7|85121.7|85173.6|85123.6|85171.4|85121.4|22
1635476240000|2021-10-29 02:57:20|85171.5|85121.5|85171.6|85121.6|85173.3|85123.3|85171.5|85121.5|24
1635476250000|2021-10-29 02:57:30|85171.9|85121.9|85171.2|85121.2|85173.6|85123.6|85171.1|85121.1|31
1635476260000|2021-10-29 02:57:40|85171.1|85121.1|85173.5|85123.5|85174.2|85124.2|85171.1|85121.1|37
1635476270000|2021-10-29 02:57:50|85173.3|85123.3|85174.3|85124.3|85175.9|85125.9|85172.8|85122.8|35
1635476280000|2021-10-29 02:58:00|85174.1|85124.1|85175.4|85125.4|85175.4|85125.4|85173.4|85123.4|33
1635476290000|2021-10-29 02:58:10|85175|85125|85186|85136|85186.8|85136.8|85175|85125|48
1635476300000|2021-10-29 02:58:20|85185.6|85135.6|85182.3|85132.3|85185.8|85135.8|85181.5|85131.5|33
1635476310000|2021-10-29 02:58:30|85182.1|85132.1|85177.7|85127.7|85182.1|85132.1|85176.5|85126.5|30
1635476320000|2021-10-29 02:58:40|85177.8|85127.8|85176.6|85126.6|85179.8|85129.8|85176.6|85126.6|21
1635476330000|2021-10-29 02:58:50|85176.7|85126.7|85176.5|85126.5|85177.2|85127.2|85176.2|85126.2|20
1635476340000|2021-10-29 02:59:00|85176.6|85126.6|85176.5|85126.5|85178.3|85128.3|85176.5|85126.5|28
1635476350000|2021-10-29 02:59:10|85177|85127|85176.9|85126.9|85178.6|85128.6|85176.2|85126.2|28
1635476360000|2021-10-29 02:59:20|85176.5|85126.5|85177|85127|85178.3|85128.3|85175.6|85125.6|25
1635476370000|2021-10-29 02:59:30|85176.9|85126.9|85175.7|85125.7|85177.5|85127.5|85174.8|85124.8|35
1635476380000|2021-10-29 02:59:40|85175.9|85125.9|85173.8|85123.8|85176.9|85126.9|85173.1|85123.1|29
1635476390000|2021-10-29 02:59:50|85173.9|85123.9|85173.2|85123.2|85175.7|85125.7|85173.1|85123.1|36
1635476400000|2021-10-29 03:00:00|85172.9|85122.9|85176.5|85126.5|85179.1|85129.1|85172.2|85122.2|43
1635476410000|2021-10-29 03:00:10|85176.7|85126.7|85178.3|85128.3|85178.3|85128.3|85174.6|85124.6|18
1635476420000|2021-10-29 03:00:20|85178.7|85128.7|85177.9|85127.9|85182.8|85132.8|85177|85127|31
1635476430000|2021-10-29 03:00:30|85178.2|85128.2|85180.7|85130.7|85181.4|85131.4|85177.1|85127.1|24
1635476440000|2021-10-29 03:00:40|85180.8|85130.8|85180.7|85130.7|85181.9|85131.9|85180.3|85130.3|28
1635476450000|2021-10-29 03:00:50|85180.8|85130.8|85182.4|85132.4|85183.4|85133.4|85180|85130|20
1635476460000|2021-10-29 03:01:00|85181.5|85131.5|85182.3|85132.3|85182.4|85132.4|85180.4|85130.4|21
1635476470000|2021-10-29 03:01:10|85181.9|85131.9|85181|85131|85183.6|85133.6|85180.8|85130.8|21
1635476480000|2021-10-29 03:01:20|85181.2|85131.2|85180.7|85130.7|85181.2|85131.2|85179|85129|28
1635476490000|2021-10-29 03:01:30|85182|85132|85178.4|85128.4|85182|85132|85174.8|85124.8|45
1635476500000|2021-10-29 03:01:40|85178.1|85128.1|85179.6|85129.6|85180.7|85130.7|85177.6|85127.6|32
1635476510000|2021-10-29 03:01:50|85180.2|85130.2|85184.2|85134.2|85184.5|85134.5|85179.9|85129.9|41
1635476520000|2021-10-29 03:02:00|85183.6|85133.6|85187.8|85137.8|85187.9|85137.9|85183.1|85133.1|30
1635476530000|2021-10-29 03:02:10|85187.4|85137.4|85185.5|85135.5|85187.6|85137.6|85185.2|85135.2|26
1635476540000|2021-10-29 03:02:20|85185.7|85135.7|85184.6|85134.6|85186.1|85136.1|85184.2|85134.2|26
1635476550000|2021-10-29 03:02:30|85184.7|85134.7|85181.3|85131.3|85186.4|85136.4|85181.1|85131.1|25
1635476560000|2021-10-29 03:02:40|85182.7|85132.7|85181.3|85131.3|85184.3|85134.3|85179.4|85129.4|22
1635476570000|2021-10-29 03:02:50|85180.9|85130.9|85181|85131|85183.9|85133.9|85180.9|85130.9|23
1635476580000|2021-10-29 03:03:00|85181.1|85131.1|85181.6|85131.6|85182.9|85132.9|85181.1|85131.1|18
1635476590000|2021-10-29 03:03:10|85181.9|85131.9|85181|85131|85182.7|85132.7|85180.8|85130.8|16
1635476600000|2021-10-29 03:03:20|85180.3|85130.3|85181.9|85131.9|85186|85136|85180.1|85130.1|14
1635476610000|2021-10-29 03:03:30|85183.2|85133.2|85179.4|85129.4|85183.2|85133.2|85179|85129|33
1635476620000|2021-10-29 03:03:40|85179.5|85129.5|85178.4|85128.4|85183|85133|85178.2|85128.2|18
1635476630000|2021-10-29 03:03:50|85180|85130|85180.1|85130.1|85181.8|85131.8|85177.5|85127.5|16
1635476640000|2021-10-29 03:04:00|85179.8|85129.8|85178.7|85128.7|85180.3|85130.3|85178.7|85128.7|9
1635476650000|2021-10-29 03:04:10|85178.8|85128.8|85178.9|85128.9|85180.1|85130.1|85178.7|85128.7|18
1635476660000|2021-10-29 03:04:20|85179.2|85129.2|85178.2|85128.2|85179.5|85129.5|85177.7|85127.7|33
1635476670000|2021-10-29 03:04:30|85177.7|85127.7|85177.3|85127.3|85180.9|85130.9|85177|85127|32
1635476680000|2021-10-29 03:04:40|85177.1|85127.1|85176.7|85126.7|85177.7|85127.7|85176.7|85126.7|28
1635476690000|2021-10-29 03:04:50|85176.4|85126.4|85176|85126|85180.1|85130.1|85175.7|85125.7|20
1635476700000|2021-10-29 03:05:00|85176.4|85126.4|85183|85133|85183|85133|85176.4|85126.4|35
1635476710000|2021-10-29 03:05:10|85182.6|85132.6|85179.7|85129.7|85182.6|85132.6|85179.3|85129.3|41
1635476720000|2021-10-29 03:05:20|85179|85129|85177.1|85127.1|85179.2|85129.2|85176.1|85126.1|37
1635476730000|2021-10-29 03:05:30|85177|85127|85178|85128|85179.3|85129.3|85176.3|85126.3|19
1635476740000|2021-10-29 03:05:40|85178.5|85128.5|85178.8|85128.8|85178.9|85128.9|85176|85126|27
1635476750000|2021-10-29 03:05:50|85178.7|85128.7|85179|85129|85179|85129|85177.7|85127.7|8
1635476760000|2021-10-29 03:06:00|85178.7|85128.7|85176.8|85126.8|85181|85131|85176.8|85126.8|32
1635476770000|2021-10-29 03:06:10|85178.7|85128.7|85180.5|85130.5|85180.5|85130.5|85176.4|85126.4|14
1635476780000|2021-10-29 03:06:20|85179.4|85129.4|85173.5|85123.5|85180.6|85130.6|85172.5|85122.5|31
1635476790000|2021-10-29 03:06:30|85174.9|85124.9|85174.4|85124.4|85175.3|85125.3|85174|85124|16
1635476800000|2021-10-29 03:06:40|85175.4|85125.4|85175.6|85125.6|85176.9|85126.9|85174.9|85124.9|9
1635476810000|2021-10-29 03:06:50|85175.7|85125.7|85173.9|85123.9|85176.1|85126.1|85173.9|85123.9|18
1635476820000|2021-10-29 03:07:00|85174.5|85124.5|85174.9|85124.9|85175.4|85125.4|85174.2|85124.2|20
1635476830000|2021-10-29 03:07:10|85175.2|85125.2|85174.7|85124.7|85178.5|85128.5|85174.3|85124.3|34
1635476840000|2021-10-29 03:07:20|85174.5|85124.5|85174.2|85124.2|85176.4|85126.4|85172.5|85122.5|23
1635476850000|2021-10-29 03:07:30|85174.8|85124.8|85177.1|85127.1|85178.7|85128.7|85173.6|85123.6|23
1635476860000|2021-10-29 03:07:40|85177|85127|85179.9|85129.9|85180|85130|85176.6|85126.6|28
1635476870000|2021-10-29 03:07:50|85179.7|85129.7|85180.2|85130.2|85181.8|85131.8|85178.4|85128.4|19
1635476880000|2021-10-29 03:08:00|85180.6|85130.6|85179.8|85129.8|85181.1|85131.1|85179|85129|28
1635476890000|2021-10-29 03:08:10|85179.9|85129.9|85181.1|85131.1|85181.1|85131.1|85179.8|85129.8|23
1635476900000|2021-10-29 03:08:20|85180.9|85130.9|85178.1|85128.1|85182.2|85132.2|85177.5|85127.5|20
1635476910000|2021-10-29 03:08:30|85178.7|85128.7|85177.7|85127.7|85179.4|85129.4|85176.9|85126.9|20
1635476920000|2021-10-29 03:08:40|85179.1|85129.1|85178.1|85128.1|85179.1|85129.1|85177.4|85127.4|16
1635476930000|2021-10-29 03:08:50|85178.4|85128.4|85178.7|85128.7|85178.8|85128.8|85177.4|85127.4|28
1635476940000|2021-10-29 03:09:00|85178.3|85128.3|85180.7|85130.7|85181.1|85131.1|85177.1|85127.1|27
1635476950000|2021-10-29 03:09:10|85181|85131|85181|85131|85182|85132|85178.5|85128.5|13
1635476960000|2021-10-29 03:09:20|85180.6|85130.6|85179.2|85129.2|85181.8|85131.8|85178.9|85128.9|30
1635476970000|2021-10-29 03:09:30|85179.3|85129.3|85181.6|85131.6|85181.6|85131.6|85178.4|85128.4|23
1635476980000|2021-10-29 03:09:40|85180.8|85130.8|85177.2|85127.2|85180.8|85130.8|85177|85127|26
1635476990000|2021-10-29 03:09:50|85178.2|85128.2|85176.5|85126.5|85178.5|85128.5|85176.5|85126.5|22
1635477000000|2021-10-29 03:10:00|85176.4|85126.4|85177.7|85127.7|85178.3|85128.3|85176.4|85126.4|33
1635477010000|2021-10-29 03:10:10|85177.6|85127.6|85176.1|85126.1|85178.1|85128.1|85175.4|85125.4|28
1635477020000|2021-10-29 03:10:20|85175.9|85125.9|85178.2|85128.2|85180.2|85130.2|85175.9|85125.9|18
1635477030000|2021-10-29 03:10:30|85177.7|85127.7|85177.4|85127.4|85177.7|85127.7|85176.1|85126.1|22
1635477040000|2021-10-29 03:10:40|85178.5|85128.5|85178|85128|85179.4|85129.4|85177.7|85127.7|25
1635477050000|2021-10-29 03:10:50|85178.3|85128.3|85178.8|85128.8|85178.8|85128.8|85177.6|85127.6|9
1635477060000|2021-10-29 03:11:00|85178.7|85128.7|85178.6|85128.6|85179.8|85129.8|85175.8|85125.8|25
1635477070000|2021-10-29 03:11:10|85178.2|85128.2|85175.6|85125.6|85179.2|85129.2|85175.6|85125.6|17
1635477080000|2021-10-29 03:11:20|85175.7|85125.7|85178.9|85128.9|85178.9|85128.9|85175.1|85125.1|23
1635477090000|2021-10-29 03:11:30|85178.8|85128.8|85179.4|85129.4|85180.6|85130.6|85176.5|85126.5|25
1635477100000|2021-10-29 03:11:40|85179.2|85129.2|85179.9|85129.9|85180|85130|85176.7|85126.7|26
1635477110000|2021-10-29 03:11:50|85179.2|85129.2|85178.9|85128.9|85179.8|85129.8|85178.4|85128.4|18
1635477120000|2021-10-29 03:12:00|85180.3|85130.3|85176.9|85126.9|85180.3|85130.3|85175.7|85125.7|36
1635477130000|2021-10-29 03:12:10|85176.7|85126.7|85176.5|85126.5|85178|85128|85176.1|85126.1|19
1635477140000|2021-10-29 03:12:20|85177.2|85127.2|85179.8|85129.8|85181.6|85131.6|85176.7|85126.7|15
1635477150000|2021-10-29 03:12:30|85178.9|85128.9|85176.9|85126.9|85179.4|85129.4|85176.9|85126.9|19
1635477160000|2021-10-29 03:12:40|85177.1|85127.1|85177.9|85127.9|85179.3|85129.3|85176.2|85126.2|17
1635477170000|2021-10-29 03:12:50|85177.6|85127.6|85179.1|85129.1|85180.8|85130.8|85175.8|85125.8|22
1635477180000|2021-10-29 03:13:00|85179.2|85129.2|85179.6|85129.6|85180.5|85130.5|85178.2|85128.2|23
1635477190000|2021-10-29 03:13:10|85180.3|85130.3|85180.3|85130.3|85183.8|85133.8|85178.3|85128.3|13
1635477200000|2021-10-29 03:13:20|85179.7|85129.7|85179|85129|85182.6|85132.6|85179|85129|11
1635477210000|2021-10-29 03:13:30|85180.1|85130.1|85182|85132|85182.4|85132.4|85178.2|85128.2|22
1635477220000|2021-10-29 03:13:40|85181.4|85131.4|85179.7|85129.7|85182.4|85132.4|85179.7|85129.7|20
1635477230000|2021-10-29 03:13:50|85180|85130|85181.2|85131.2|85184.7|85134.7|85179.4|85129.4|15
1635477240000|2021-10-29 03:14:00|85180.2|85130.2|85182.4|85132.4|85182.9|85132.9|85179.1|85129.1|20
1635477250000|2021-10-29 03:14:10|85182|85132|85181.4|85131.4|85182.5|85132.5|85180.3|85130.3|31
1635477260000|2021-10-29 03:14:20|85180.8|85130.8|85184|85134|85184.9|85134.9|85179.7|85129.7|38
1635477270000|2021-10-29 03:14:30|85183.5|85133.5|85183.7|85133.7|85185.3|85135.3|85183.4|85133.4|13
1635477280000|2021-10-29 03:14:40|85183.5|85133.5|85182.2|85132.2|85184.4|85134.4|85181.8|85131.8|33
1635477290000|2021-10-29 03:14:50|85182|85132|85181.3|85131.3|85183.1|85133.1|85180.5|85130.5|20
1635477300000|2021-10-29 03:15:00|85181.4|85131.4|85183.1|85133.1|85184.5|85134.5|85179.3|85129.3|33
1635477310000|2021-10-29 03:15:10|85182.3|85132.3|85181.8|85131.8|85183.1|85133.1|85180.8|85130.8|21
1635477320000|2021-10-29 03:15:20|85181.2|85131.2|85181.3|85131.3|85182.4|85132.4|85180.7|85130.7|17
1635477330000|2021-10-29 03:15:30|85181.6|85131.6|85181.9|85131.9|85182.6|85132.6|85181.4|85131.4|10
1635477340000|2021-10-29 03:15:40|85180.3|85130.3|85182.6|85132.6|85183.8|85133.8|85179.7|85129.7|25
1635477350000|2021-10-29 03:15:50|85182.5|85132.5|85181.3|85131.3|85183.3|85133.3|85180.6|85130.6|35
1635477360000|2021-10-29 03:16:00|85181.4|85131.4|85183.3|85133.3|85185|85135|85181.4|85131.4|24
1635477370000|2021-10-29 03:16:10|85183.6|85133.6|85183.4|85133.4|85184.4|85134.4|85183.4|85133.4|10
1635477380000|2021-10-29 03:16:20|85183.7|85133.7|85183.1|85133.1|85183.7|85133.7|85181.1|85131.1|21
1635477390000|2021-10-29 03:16:30|85183.5|85133.5|85182.3|85132.3|85184|85134|85182.1|85132.1|21
1635477400000|2021-10-29 03:16:40|85182.9|85132.9|85183.1|85133.1|85185.3|85135.3|85182.6|85132.6|22
1635477410000|2021-10-29 03:16:50|85183.8|85133.8|85181|85131|85184.2|85134.2|85181|85131|38
1635477420000|2021-10-29 03:17:00|85181.4|85131.4|85181.9|85131.9|85182.2|85132.2|85180.7|85130.7|27
1635477430000|2021-10-29 03:17:10|85182.3|85132.3|85181.3|85131.3|85182.4|85132.4|85180.9|85130.9|12
1635477440000|2021-10-29 03:17:20|85179.1|85129.1|85179.6|85129.6|85180.8|85130.8|85178.1|85128.1|17
1635477450000|2021-10-29 03:17:30|85179.9|85129.9|85180.1|85130.1|85180.3|85130.3|85178.4|85128.4|18
1635477460000|2021-10-29 03:17:40|85180|85130|85178.9|85128.9|85180.1|85130.1|85177.9|85127.9|28
1635477470000|2021-10-29 03:17:50|85178.1|85128.1|85178.1|85128.1|85178.8|85128.8|85177.4|85127.4|24
1635477480000|2021-10-29 03:18:00|85178.5|85128.5|85179.6|85129.6|85179.7|85129.7|85178.3|85128.3|20
1635477490000|2021-10-29 03:18:10|85179.7|85129.7|85180.4|85130.4|85180.4|85130.4|85179.7|85129.7|9
1635477500000|2021-10-29 03:18:20|85180.2|85130.2|85180.9|85130.9|85181.7|85131.7|85178.4|85128.4|31
1635477510000|2021-10-29 03:18:30|85180.8|85130.8|85177.8|85127.8|85181.7|85131.7|85177.8|85127.8|25
1635477520000|2021-10-29 03:18:40|85177.6|85127.6|85175.8|85125.8|85178.1|85128.1|85174.6|85124.6|30
1635477530000|2021-10-29 03:18:50|85175.6|85125.6|85176.6|85126.6|85176.6|85126.6|85175.3|85125.3|11
1635477540000|2021-10-29 03:19:00|85175.9|85125.9|85177.1|85127.1|85177.5|85127.5|85175.8|85125.8|17
1635477550000|2021-10-29 03:19:10|85177.4|85127.4|85175.5|85125.5|85178.7|85128.7|85175.5|85125.5|19
1635477560000|2021-10-29 03:19:20|85175.9|85125.9|85177.4|85127.4|85179.7|85129.7|85174.9|85124.9|29
1635477570000|2021-10-29 03:19:30|85177.6|85127.6|85181.5|85131.5|85181.6|85131.6|85177.1|85127.1|30
1635477580000|2021-10-29 03:19:40|85181.8|85131.8|85181.3|85131.3|85181.9|85131.9|85180.5|85130.5|16
1635477590000|2021-10-29 03:19:50|85181.2|85131.2|85177.9|85127.9|85181.2|85131.2|85177.8|85127.8|25
1635477600000|2021-10-29 03:20:00|85177.4|85127.4|85178|85128|85178|85128|85176.1|85126.1|25
1635477610000|2021-10-29 03:20:10|85177.2|85127.2|85176.9|85126.9|85179|85129|85176.6|85126.6|25
1635477620000|2021-10-29 03:20:20|85177|85127|85177.2|85127.2|85178.3|85128.3|85176.1|85126.1|30
1635477630000|2021-10-29 03:20:30|85176.9|85126.9|85175.7|85125.7|85178.7|85128.7|85175.7|85125.7|30
1635477640000|2021-10-29 03:20:40|85175.9|85125.9|85174.8|85124.8|85176.4|85126.4|85174.4|85124.4|33
1635477650000|2021-10-29 03:20:50|85174.6|85124.6|85172.8|85122.8|85175.3|85125.3|85172.3|85122.3|32
1635477660000|2021-10-29 03:21:00|85173.2|85123.2|85173.2|85123.2|85174.9|85124.9|85172.5|85122.5|21
1635477670000|2021-10-29 03:21:10|85173.5|85123.5|85174.3|85124.3|85174.3|85124.3|85172.7|85122.7|25
1635477680000|2021-10-29 03:21:20|85174.7|85124.7|85173|85123|85175|85125|85171.6|85121.6|32
1635477690000|2021-10-29 03:21:30|85173.2|85123.2|85171.8|85121.8|85173.2|85123.2|85170.6|85120.6|26
1635477700000|2021-10-29 03:21:40|85172|85122|85173.5|85123.5|85174.7|85124.7|85171.8|85121.8|29
1635477710000|2021-10-29 03:21:50|85173.4|85123.4|85173.2|85123.2|85173.8|85123.8|85171.7|85121.7|18
1635477720000|2021-10-29 03:22:00|85173.3|85123.3|85174|85124|85176.2|85126.2|85173|85123|30
1635477730000|2021-10-29 03:22:10|85173.5|85123.5|85173.4|85123.4|85174.5|85124.5|85173|85123|12
1635477740000|2021-10-29 03:22:20|85172.6|85122.6|85174.1|85124.1|85174.5|85124.5|85172.2|85122.2|30
1635477750000|2021-10-29 03:22:30|85174|85124|85174.1|85124.1|85174.1|85124.1|85172.4|85122.4|21
1635477760000|2021-10-29 03:22:40|85173.9|85123.9|85174.1|85124.1|85174.2|85124.2|85172.4|85122.4|9
1635477770000|2021-10-29 03:22:50|85173.8|85123.8|85172.8|85122.8|85173.8|85123.8|85172.1|85122.1|17
1635477780000|2021-10-29 03:23:00|85172|85122|85172.8|85122.8|85174.3|85124.3|85170.1|85120.1|47
1635477790000|2021-10-29 03:23:10|85172.9|85122.9|85173.2|85123.2|85173.5|85123.5|85172.6|85122.6|26
1635477800000|2021-10-29 03:23:20|85173.4|85123.4|85171.9|85121.9|85173.5|85123.5|85171.7|85121.7|28
1635477810000|2021-10-29 03:23:30|85171.3|85121.3|85170.9|85120.9|85174.2|85124.2|85170.8|85120.8|44
1635477820000|2021-10-29 03:23:40|85170.4|85120.4|85166.5|85116.5|85171.1|85121.1|85166|85116|34
1635477830000|2021-10-29 03:23:50|85166.4|85116.4|85167.1|85117.1|85167.4|85117.4|85165.6|85115.6|27
1635477840000|2021-10-29 03:24:00|85167|85117|85167.4|85117.4|85169.2|85119.2|85166|85116|39
1635477850000|2021-10-29 03:24:10|85167.1|85117.1|85166|85116|85167.5|85117.5|85165.2|85115.2|26
1635477860000|2021-10-29 03:24:20|85166.6|85116.6|85167.1|85117.1|85167.2|85117.2|85165.8|85115.8|14
1635477870000|2021-10-29 03:24:30|85166.8|85116.8|85165.8|85115.8|85167.2|85117.2|85165.4|85115.4|20
1635477880000|2021-10-29 03:24:40|85165.6|85115.6|85166.3|85116.3|85166.7|85116.7|85164.3|85114.3|21
1635477890000|2021-10-29 03:24:50|85166.2|85116.2|85167.3|85117.3|85168.2|85118.2|85166.1|85116.1|28
1635477900000|2021-10-29 03:25:00|85167.5|85117.5|85170.1|85120.1|85172|85122|85167.5|85117.5|15
1635477910000|2021-10-29 03:25:10|85170.2|85120.2|85172.6|85122.6|85173.4|85123.4|85169.7|85119.7|25
1635477920000|2021-10-29 03:25:20|85174.8|85124.8|85172.2|85122.2|85174.8|85124.8|85170.4|85120.4|34
1635477930000|2021-10-29 03:25:30|85172.9|85122.9|85176.3|85126.3|85176.7|85126.7|85172.3|85122.3|28
1635477940000|2021-10-29 03:25:40|85176.8|85126.8|85175.1|85125.1|85176.8|85126.8|85174|85124|33
1635477950000|2021-10-29 03:25:50|85174.9|85124.9|85174.2|85124.2|85175.5|85125.5|85173.7|85123.7|31
1635477960000|2021-10-29 03:26:00|85174.3|85124.3|85175.3|85125.3|85177.2|85127.2|85174.3|85124.3|30
1635477970000|2021-10-29 03:26:10|85174.8|85124.8|85174.7|85124.7|85177.5|85127.5|85174.7|85124.7|26
1635477980000|2021-10-29 03:26:20|85175.4|85125.4|85175.2|85125.2|85175.8|85125.8|85174.5|85124.5|17
1635477990000|2021-10-29 03:26:30|85175|85125|85172.4|85122.4|85175.6|85125.6|85172.4|85122.4|30
1635478000000|2021-10-29 03:26:40|85172.9|85122.9|85173.5|85123.5|85175.2|85125.2|85171.5|85121.5|26
1635478010000|2021-10-29 03:26:50|85173.3|85123.3|85175.3|85125.3|85176.2|85126.2|85172.4|85122.4|30
1635478020000|2021-10-29 03:27:00|85175.6|85125.6|85175.7|85125.7|85176.3|85126.3|85174.6|85124.6|27
1635478030000|2021-10-29 03:27:10|85175.2|85125.2|85168.5|85118.5|85178.9|85128.9|85165.6|85115.6|44
1635478040000|2021-10-29 03:27:20|85168.3|85118.3|85169|85119|85170.8|85120.8|85166.3|85116.3|29
1635478050000|2021-10-29 03:27:30|85169.4|85119.4|85168.8|85118.8|85171|85121|85168.8|85118.8|35
1635478060000|2021-10-29 03:27:40|85168.2|85118.2|85171|85121|85171.3|85121.3|85168|85118|25
1635478070000|2021-10-29 03:27:50|85171.4|85121.4|85169.1|85119.1|85171.5|85121.5|85169.1|85119.1|23
1635478080000|2021-10-29 03:28:00|85169.4|85119.4|85168.1|85118.1|85169.8|85119.8|85164.8|85114.8|32
1635478090000|2021-10-29 03:28:10|85167.3|85117.3|85167.9|85117.9|85168.8|85118.8|85166.8|85116.8|15
1635478100000|2021-10-29 03:28:20|85166.9|85116.9|85168.3|85118.3|85168.7|85118.7|85166.1|85116.1|26
1635478110000|2021-10-29 03:28:30|85168.2|85118.2|85165.3|85115.3|85169.6|85119.6|85165.3|85115.3|15
1635478120000|2021-10-29 03:28:40|85165.7|85115.7|85164.4|85114.4|85165.7|85115.7|85164.4|85114.4|19
1635478130000|2021-10-29 03:28:50|85165.6|85115.6|85166.5|85116.5|85166.5|85116.5|85164.3|85114.3|14
1635478140000|2021-10-29 03:29:00|85166.6|85116.6|85164.5|85114.5|85166.8|85116.8|85163.5|85113.5|34
1635478150000|2021-10-29 03:29:10|85166.1|85116.1|85165|85115|85166.1|85116.1|85164.1|85114.1|25
1635478160000|2021-10-29 03:29:20|85164.7|85114.7|85166.6|85116.6|85166.8|85116.8|85164.7|85114.7|19
1635478170000|2021-10-29 03:29:30|85166.7|85116.7|85165.4|85115.4|85168|85118|85164.4|85114.4|38
1635478180000|2021-10-29 03:29:40|85165.3|85115.3|85165.4|85115.4|85165.9|85115.9|85164.5|85114.5|28
1635478190000|2021-10-29 03:29:50|85165.8|85115.8|85165.4|85115.4|85167|85117|85164.4|85114.4|23
1635478200000|2021-10-29 03:30:00|85165.2|85115.2|85168.5|85118.5|85170.1|85120.1|85164.9|85114.9|38
1635478210000|2021-10-29 03:30:10|85168.6|85118.6|85169.7|85119.7|85170.4|85120.4|85168.6|85118.6|31
1635478220000|2021-10-29 03:30:20|85169.6|85119.6|85170|85120|85171.2|85121.2|85168.6|85118.6|33
1635478230000|2021-10-29 03:30:30|85170.2|85120.2|85169.3|85119.3|85170.9|85120.9|85169.2|85119.2|25
1635478240000|2021-10-29 03:30:40|85169.2|85119.2|85170.8|85120.8|85173|85123|85168.9|85118.9|39
1635478250000|2021-10-29 03:30:50|85169.5|85119.5|85168.2|85118.2|85169.5|85119.5|85167.5|85117.5|24
1635478260000|2021-10-29 03:31:00|85168.1|85118.1|85168.2|85118.2|85169|85119|85167.2|85117.2|28
1635478270000|2021-10-29 03:31:10|85168|85118|85168.6|85118.6|85169.2|85119.2|85167.9|85117.9|24
1635478280000|2021-10-29 03:31:20|85168.5|85118.5|85167.7|85117.7|85168.8|85118.8|85167.6|85117.6|17
1635478290000|2021-10-29 03:31:30|85167.8|85117.8|85169.1|85119.1|85169.1|85119.1|85167.6|85117.6|22
1635478300000|2021-10-29 03:31:40|85168.3|85118.3|85163.8|85113.8|85169.7|85119.7|85163.2|85113.2|43
1635478310000|2021-10-29 03:31:50|85165.1|85115.1|85162.5|85112.5|85165.1|85115.1|85162.2|85112.2|42
1635478320000|2021-10-29 03:32:00|85162.3|85112.3|85160|85110|85162.3|85112.3|85159.1|85109.1|38
1635478330000|2021-10-29 03:32:10|85160.2|85110.2|85157.3|85107.3|85160.9|85110.9|85157.2|85107.2|34
1635478340000|2021-10-29 03:32:20|85157.5|85107.5|85160.2|85110.2|85160.6|85110.6|85157.1|85107.1|39
1635478350000|2021-10-29 03:32:30|85159.5|85109.5|85159.9|85109.9|85160.4|85110.4|85158.6|85108.6|32
1635478360000|2021-10-29 03:32:40|85158.8|85108.8|85160.7|85110.7|85161.2|85111.2|85158.8|85108.8|30
1635478370000|2021-10-29 03:32:50|85160.2|85110.2|85161.9|85111.9|85162.4|85112.4|85159.8|85109.8|31
1635478380000|2021-10-29 03:33:00|85162.1|85112.1|85161.6|85111.6|85162.1|85112.1|85160.9|85110.9|31
1635478390000|2021-10-29 03:33:10|85161.9|85111.9|85160.3|85110.3|85162.4|85112.4|85160.3|85110.3|14
1635478400000|2021-10-29 03:33:20|85159.6|85109.6|85161|85111|85161|85111|85159.3|85109.3|15
1635478410000|2021-10-29 03:33:30|85160.9|85110.9|85162.4|85112.4|85162.4|85112.4|85160.5|85110.5|22
1635478420000|2021-10-29 03:33:40|85161|85111|85162.3|85112.3|85163.3|85113.3|85161|85111|25
1635478430000|2021-10-29 03:33:50|85162.1|85112.1|85161.3|85111.3|85162.1|85112.1|85159.9|85109.9|28
1635478440000|2021-10-29 03:34:00|85161.5|85111.5|85162.2|85112.2|85165|85115|85160.9|85110.9|24
1635478450000|2021-10-29 03:34:10|85162.3|85112.3|85158.7|85108.7|85162.4|85112.4|85158.3|85108.3|32
1635478460000|2021-10-29 03:34:20|85159|85109|85158.8|85108.8|85160.7|85110.7|85158.8|85108.8|29
1635478470000|2021-10-29 03:34:30|85158.7|85108.7|85160|85110|85160|85110|85158.6|85108.6|14
1635478480000|2021-10-29 03:34:40|85159.7|85109.7|85157.1|85107.1|85160|85110|85155.8|85105.8|14
1635478490000|2021-10-29 03:34:50|85157.3|85107.3|85157.6|85107.6|85157.8|85107.8|85155.9|85105.9|18
1635478500000|2021-10-29 03:35:00|85157.9|85107.9|85159.8|85109.8|85160.2|85110.2|85157.9|85107.9|23
1635478510000|2021-10-29 03:35:10|85159.7|85109.7|85155.5|85105.5|85159.7|85109.7|85153.2|85103.2|41
1635478520000|2021-10-29 03:35:20|85154.5|85104.5|85154.7|85104.7|85155.2|85105.2|85153.8|85103.8|21
1635478530000|2021-10-29 03:35:30|85154.4|85104.4|85153.1|85103.1|85155.2|85105.2|85152.8|85102.8|30
1635478540000|2021-10-29 03:35:40|85152.7|85102.7|85153|85103|85153.4|85103.4|85151.8|85101.8|18
1635478550000|2021-10-29 03:35:50|85153.9|85103.9|85155.2|85105.2|85155.2|85105.2|85152|85102|22
1635478560000|2021-10-29 03:36:00|85152.6|85102.6|85153.9|85103.9|85153.9|85103.9|85151.9|85101.9|25
1635478570000|2021-10-29 03:36:10|85154.1|85104.1|85151|85101|85154.1|85104.1|85149|85099|23
1635478580000|2021-10-29 03:36:20|85151.1|85101.1|85153.8|85103.8|85153.9|85103.9|85151.1|85101.1|24
1635478590000|2021-10-29 03:36:30|85153.7|85103.7|85153.9|85103.9|85153.9|85103.9|85153.1|85103.1|20
1635478600000|2021-10-29 03:36:40|85153.7|85103.7|85151.7|85101.7|85154.7|85104.7|85151.7|85101.7|17
1635478610000|2021-10-29 03:36:50|85152.3|85102.3|85151.5|85101.5|85155.2|85105.2|85148.9|85098.9|29
1635478620000|2021-10-29 03:37:00|85151.6|85101.6|85151.9|85101.9|85152|85102|85150.6|85100.6|29
1635478630000|2021-10-29 03:37:10|85153.4|85103.4|85152.5|85102.5|85153.4|85103.4|85152|85102|13
1635478640000|2021-10-29 03:37:20|85152|85102|85152.9|85102.9|85153.2|85103.2|85152|85102|19
1635478650000|2021-10-29 03:37:30|85153.2|85103.2|85151.9|85101.9|85153.2|85103.2|85150.9|85100.9|25
1635478660000|2021-10-29 03:37:40|85151.8|85101.8|85151.9|85101.9|85152.9|85102.9|85151.5|85101.5|20
1635478670000|2021-10-29 03:37:50|85153.3|85103.3|85150|85100|85153.4|85103.4|85149.8|85099.8|19
1635478680000|2021-10-29 03:38:00|85149.8|85099.8|85149.8|85099.8|85151.4|85101.4|85149.1|85099.1|22
1635478690000|2021-10-29 03:38:10|85150.8|85100.8|85147.4|85097.4|85150.8|85100.8|85147.4|85097.4|17
1635478700000|2021-10-29 03:38:20|85147.3|85097.3|85147.5|85097.5|85147.9|85097.9|85147.1|85097.1|22
1635478710000|2021-10-29 03:38:30|85147.6|85097.6|85147.2|85097.2|85148|85098|85145.8|85095.8|19
1635478720000|2021-10-29 03:38:40|85147.1|85097.1|85149.7|85099.7|85149.7|85099.7|85147.1|85097.1|17
1635478730000|2021-10-29 03:38:50|85150.9|85100.9|85150|85100|85151.2|85101.2|85149.3|85099.3|13
1635478740000|2021-10-29 03:39:00|85150.2|85100.2|85150.5|85100.5|85151|85101|85148.8|85098.8|27
1635478750000|2021-10-29 03:39:10|85150.4|85100.4|85150.9|85100.9|85151.5|85101.5|85150.4|85100.4|6
1635478760000|2021-10-29 03:39:20|85151.4|85101.4|85157.4|85107.4|85157.9|85107.9|85151.4|85101.4|37
1635478770000|2021-10-29 03:39:30|85157.1|85107.1|85157.5|85107.5|85158.5|85108.5|85157.1|85107.1|18
1635478780000|2021-10-29 03:39:40|85157.6|85107.6|85158|85108|85158.6|85108.6|85157.6|85107.6|15
1635478790000|2021-10-29 03:39:50|85158.1|85108.1|85159.4|85109.4|85159.4|85109.4|85157.8|85107.8|21
1635478800000|2021-10-29 03:40:00|85159.1|85109.1|85160.4|85110.4|85161.2|85111.2|85159.1|85109.1|22
1635478810000|2021-10-29 03:40:10|85160.3|85110.3|85159.1|85109.1|85161.1|85111.1|85159.1|85109.1|15
1635478820000|2021-10-29 03:40:20|85159|85109|85158.7|85108.7|85159.3|85109.3|85158.4|85108.4|15
1635478830000|2021-10-29 03:40:30|85158.9|85108.9|85160.6|85110.6|85161.1|85111.1|85158.8|85108.8|23
1635478840000|2021-10-29 03:40:40|85160.7|85110.7|85160.8|85110.8|85161.1|85111.1|85160.3|85110.3|18
1635478850000|2021-10-29 03:40:50|85160.6|85110.6|85162.5|85112.5|85162.7|85112.7|85160.6|85110.6|23
1635478860000|2021-10-29 03:41:00|85162.6|85112.6|85162.6|85112.6|85163.6|85113.6|85161.8|85111.8|33
1635478870000|2021-10-29 03:41:10|85162.1|85112.1|85161|85111|85162.7|85112.7|85160.5|85110.5|24
1635478880000|2021-10-29 03:41:20|85161.1|85111.1|85160.9|85110.9|85161.5|85111.5|85160.8|85110.8|18
1635478890000|2021-10-29 03:41:30|85161.5|85111.5|85161.4|85111.4|85163.3|85113.3|85161.2|85111.2|19
1635478900000|2021-10-29 03:41:40|85161.3|85111.3|85162.7|85112.7|85162.7|85112.7|85161|85111|23
1635478910000|2021-10-29 03:41:50|85162.8|85112.8|85163.1|85113.1|85164.4|85114.4|85161.8|85111.8|21
1635478920000|2021-10-29 03:42:00|85162.8|85112.8|85162.7|85112.7|85163.2|85113.2|85161.7|85111.7|17
1635478930000|2021-10-29 03:42:10|85162.3|85112.3|85160|85110|85162.4|85112.4|85159.4|85109.4|18
1635478940000|2021-10-29 03:42:20|85159.6|85109.6|85159.2|85109.2|85160.2|85110.2|85158.6|85108.6|16
1635478950000|2021-10-29 03:42:30|85159.3|85109.3|85159.7|85109.7|85160.2|85110.2|85159|85109|17
1635478960000|2021-10-29 03:42:40|85159.9|85109.9|85160.2|85110.2|85160.6|85110.6|85159.6|85109.6|26
1635478970000|2021-10-29 03:42:50|85160.1|85110.1|85159.7|85109.7|85160.8|85110.8|85159.3|85109.3|22
1635478980000|2021-10-29 03:43:00|85159.6|85109.6|85163.2|85113.2|85163.2|85113.2|85159.6|85109.6|42
1635478990000|2021-10-29 03:43:10|85162.8|85112.8|85164.7|85114.7|85164.9|85114.9|85161.9|85111.9|12
1635479000000|2021-10-29 03:43:20|85164.5|85114.5|85164.6|85114.6|85165.6|85115.6|85162.7|85112.7|16
1635479010000|2021-10-29 03:43:30|85165.2|85115.2|85162.4|85112.4|85165.2|85115.2|85161.7|85111.7|26
1635479020000|2021-10-29 03:43:40|85162.8|85112.8|85167|85117|85167|85117|85162.8|85112.8|39
1635479030000|2021-10-29 03:43:50|85166.6|85116.6|85166|85116|85167.4|85117.4|85166|85116|27
1635479040000|2021-10-29 03:44:00|85165.9|85115.9|85166.7|85116.7|85167.1|85117.1|85165.7|85115.7|26
1635479050000|2021-10-29 03:44:10|85166.8|85116.8|85166.4|85116.4|85167.7|85117.7|85166.1|85116.1|24
1635479060000|2021-10-29 03:44:20|85166.5|85116.5|85168.4|85118.4|85168.5|85118.5|85166.3|85116.3|29
1635479070000|2021-10-29 03:44:30|85168.5|85118.5|85168.7|85118.7|85168.7|85118.7|85167.8|85117.8|19
1635479080000|2021-10-29 03:44:40|85168.3|85118.3|85163.8|85113.8|85168.3|85118.3|85163.7|85113.7|20
1635479090000|2021-10-29 03:44:50|85164|85114|85163.4|85113.4|85165.9|85115.9|85162.3|85112.3|27
1635479100000|2021-10-29 03:45:00|85163.1|85113.1|85164|85114|85164.1|85114.1|85162.3|85112.3|29
1635479110000|2021-10-29 03:45:10|85163.1|85113.1|85165.7|85115.7|85166.3|85116.3|85163.1|85113.1|27
1635479120000|2021-10-29 03:45:20|85165.9|85115.9|85165.4|85115.4|85165.9|85115.9|85164.6|85114.6|12
1635479130000|2021-10-29 03:45:30|85166.1|85116.1|85166|85116|85166.6|85116.6|85165.6|85115.6|17
1635479140000|2021-10-29 03:45:40|85166.1|85116.1|85163.2|85113.2|85167.6|85117.6|85163.2|85113.2|28
1635479150000|2021-10-29 03:45:50|85162.5|85112.5|85162.2|85112.2|85164|85114|85162.2|85112.2|14
1635479160000|2021-10-29 03:46:00|85162.9|85112.9|85162.6|85112.6|85163.8|85113.8|85162.5|85112.5|16
1635479170000|2021-10-29 03:46:10|85162.7|85112.7|85163.2|85113.2|85164.3|85114.3|85161.5|85111.5|21
1635479180000|2021-10-29 03:46:20|85163|85113|85162.6|85112.6|85164.4|85114.4|85162.2|85112.2|16
1635479190000|2021-10-29 03:46:30|85162|85112|85162.8|85112.8|85164.1|85114.1|85162|85112|24
1635479200000|2021-10-29 03:46:40|85162.5|85112.5|85162|85112|85163.9|85113.9|85161.5|85111.5|29
1635479210000|2021-10-29 03:46:50|85162.8|85112.8|85163.7|85113.7|85164.1|85114.1|85161.7|85111.7|23
1635479220000|2021-10-29 03:47:00|85163.8|85113.8|85164.7|85114.7|85165.4|85115.4|85163.6|85113.6|32
1635479230000|2021-10-29 03:47:10|85165.8|85115.8|85163.8|85113.8|85165.8|85115.8|85163.4|85113.4|11
1635479240000|2021-10-29 03:47:20|85163.7|85113.7|85160|85110|85164.6|85114.6|85160|85110|19
1635479250000|2021-10-29 03:47:30|85160.3|85110.3|85162.7|85112.7|85163.2|85113.2|85160.3|85110.3|14
1635479260000|2021-10-29 03:47:40|85162.4|85112.4|85165.8|85115.8|85165.8|85115.8|85162|85112|26
1635479270000|2021-10-29 03:47:50|85164.9|85114.9|85164.4|85114.4|85165.7|85115.7|85164.4|85114.4|13
1635479280000|2021-10-29 03:48:00|85165.1|85115.1|85164.2|85114.2|85165.1|85115.1|85163.9|85113.9|22
1635479290000|2021-10-29 03:48:10|85164.5|85114.5|85164.7|85114.7|85165.9|85115.9|85163.9|85113.9|16
1635479300000|2021-10-29 03:48:20|85164.4|85114.4|85163.4|85113.4|85166.5|85116.5|85162.4|85112.4|17
1635479310000|2021-10-29 03:48:30|85163.2|85113.2|85163.8|85113.8|85163.8|85113.8|85162.6|85112.6|12
1635479320000|2021-10-29 03:48:40|85164.6|85114.6|85163.2|85113.2|85164.6|85114.6|85162.9|85112.9|12
1635479330000|2021-10-29 03:48:50|85163.3|85113.3|85162.3|85112.3|85163.9|85113.9|85160.3|85110.3|15
1635479340000|2021-10-29 03:49:00|85162.2|85112.2|85161.7|85111.7|85163.3|85113.3|85161.7|85111.7|21
1635479350000|2021-10-29 03:49:10|85161.8|85111.8|85163.5|85113.5|85163.7|85113.7|85161.8|85111.8|20
1635479360000|2021-10-29 03:49:20|85163.3|85113.3|85162.1|85112.1|85164.2|85114.2|85161.8|85111.8|24
1635479370000|2021-10-29 03:49:30|85162.2|85112.2|85163.5|85113.5|85163.8|85113.8|85162.2|85112.2|26
1635479380000|2021-10-29 03:49:40|85163|85113|85164.7|85114.7|85164.7|85114.7|85162.8|85112.8|17
1635479390000|2021-10-29 03:49:50|85164.4|85114.4|85162.5|85112.5|85166.2|85116.2|85162.5|85112.5|20
1635479400000|2021-10-29 03:50:00|85162.6|85112.6|85162.9|85112.9|85164.7|85114.7|85162.5|85112.5|27
1635479410000|2021-10-29 03:50:10|85162.8|85112.8|85162.9|85112.9|85163.9|85113.9|85162.8|85112.8|18
1635479420000|2021-10-29 03:50:20|85161.7|85111.7|85131.1|85081.1|85161.7|85111.7|85128.6|85078.6|58
1635479430000|2021-10-29 03:50:30|85130.1|85080.1|85135.8|85085.8|85135.8|85085.8|85129.8|85079.8|45
1635479440000|2021-10-29 03:50:40|85135.7|85085.7|85137.8|85087.8|85137.9|85087.9|85135.3|85085.3|25
1635479450000|2021-10-29 03:50:50|85137.9|85087.9|85136.3|85086.3|85137.9|85087.9|85135.1|85085.1|22
1635479460000|2021-10-29 03:51:00|85136.2|85086.2|85136.4|85086.4|85138.2|85088.2|85134.4|85084.4|36
1635479470000|2021-10-29 03:51:10|85136.5|85086.5|85135.1|85085.1|85138.8|85088.8|85134.9|85084.9|42
1635479480000|2021-10-29 03:51:20|85134.8|85084.8|85139.5|85089.5|85141.1|85091.1|85134.4|85084.4|36
1635479490000|2021-10-29 03:51:30|85140.8|85090.8|85139.4|85089.4|85141.3|85091.3|85138.4|85088.4|27
1635479500000|2021-10-29 03:51:40|85138.8|85088.8|85139|85089|85141.7|85091.7|85138.5|85088.5|22
1635479510000|2021-10-29 03:51:50|85139.1|85089.1|85140.5|85090.5|85141.3|85091.3|85137.9|85087.9|25
1635479520000|2021-10-29 03:52:00|85141.3|85091.3|85139.7|85089.7|85142.2|85092.2|85138.9|85088.9|38
1635479530000|2021-10-29 03:52:10|85139.4|85089.4|85140.8|85090.8|85143.2|85093.2|85138.9|85088.9|31
1635479540000|2021-10-29 03:52:20|85140.7|85090.7|85142.4|85092.4|85143.2|85093.2|85140.7|85090.7|22
1635479550000|2021-10-29 03:52:30|85142.3|85092.3|85142.4|85092.4|85144.6|85094.6|85142.1|85092.1|26
1635479560000|2021-10-29 03:52:40|85142.3|85092.3|85146.4|85096.4|85146.7|85096.7|85142.3|85092.3|18
1635479570000|2021-10-29 03:52:50|85146.2|85096.2|85148.5|85098.5|85149.2|85099.2|85146.2|85096.2|27
1635479580000|2021-10-29 03:53:00|85148.4|85098.4|85147.3|85097.3|85149.2|85099.2|85146.7|85096.7|23
1635479590000|2021-10-29 03:53:10|85147.4|85097.4|85146.7|85096.7|85147.8|85097.8|85146.7|85096.7|24
1635479600000|2021-10-29 03:53:20|85146.4|85096.4|85147.1|85097.1|85147.1|85097.1|85145.8|85095.8|22
1635479610000|2021-10-29 03:53:30|85147.9|85097.9|85146.1|85096.1|85148.1|85098.1|85144.6|85094.6|28
1635479620000|2021-10-29 03:53:40|85146|85096|85145.7|85095.7|85146.4|85096.4|85145.3|85095.3|11
1635479630000|2021-10-29 03:53:50|85145.8|85095.8|85146.9|85096.9|85148.5|85098.5|85145.8|85095.8|19
1635479640000|2021-10-29 03:54:00|85146.8|85096.8|85147.5|85097.5|85147.5|85097.5|85146|85096|24
1635479650000|2021-10-29 03:54:10|85147.3|85097.3|85149|85099|85149.3|85099.3|85147.3|85097.3|26
1635479660000|2021-10-29 03:54:20|85149.2|85099.2|85147.2|85097.2|85149.7|85099.7|85147|85097|18
1635479670000|2021-10-29 03:54:30|85147.7|85097.7|85149.1|85099.1|85149.3|85099.3|85147.2|85097.2|15
1635479680000|2021-10-29 03:54:40|85149.4|85099.4|85146.9|85096.9|85149.4|85099.4|85146.2|85096.2|21
1635479690000|2021-10-29 03:54:50|85147.1|85097.1|85148.7|85098.7|85148.7|85098.7|85147|85097|20
1635479700000|2021-10-29 03:55:00|85147.6|85097.6|85144.3|85094.3|85148.6|85098.6|85142.5|85092.5|39
1635479710000|2021-10-29 03:55:10|85144.4|85094.4|85146.9|85096.9|85147.1|85097.1|85143.3|85093.3|23
1635479720000|2021-10-29 03:55:20|85146.7|85096.7|85146.1|85096.1|85147.3|85097.3|85145.5|85095.5|11
1635479730000|2021-10-29 03:55:30|85146.3|85096.3|85146.1|85096.1|85147|85097|85145.8|85095.8|16
1635479740000|2021-10-29 03:55:40|85146|85096|85144.2|85094.2|85146|85096|85143.8|85093.8|18
1635479750000|2021-10-29 03:55:50|85144.9|85094.9|85144.1|85094.1|85147.2|85097.2|85141.9|85091.9|20
1635479760000|2021-10-29 03:56:00|85144.4|85094.4|85146|85096|85146.5|85096.5|85143.8|85093.8|20
1635479770000|2021-10-29 03:56:10|85145.8|85095.8|85144.2|85094.2|85145.8|85095.8|85143.9|85093.9|10
1635479780000|2021-10-29 03:56:20|85143.4|85093.4|85143.7|85093.7|85145.6|85095.6|85143|85093|31
1635479790000|2021-10-29 03:56:30|85143.5|85093.5|85142|85092|85143.5|85093.5|85141.5|85091.5|21
1635479800000|2021-10-29 03:56:40|85142.6|85092.6|85142.6|85092.6|85143.2|85093.2|85141.6|85091.6|12
1635479810000|2021-10-29 03:56:50|85142.2|85092.2|85142.3|85092.3|85143|85093|85141.5|85091.5|17
1635479820000|2021-10-29 03:57:00|85142.4|85092.4|85142.8|85092.8|85144.7|85094.7|85142.4|85092.4|13
1635479830000|2021-10-29 03:57:10|85142.9|85092.9|85143|85093|85143.8|85093.8|85142.6|85092.6|19
1635479840000|2021-10-29 03:57:20|85143.5|85093.5|85142.2|85092.2|85143.9|85093.9|85142.2|85092.2|13
1635479850000|2021-10-29 03:57:30|85142.3|85092.3|85144.7|85094.7|85144.9|85094.9|85142.3|85092.3|17
1635479860000|2021-10-29 03:57:40|85143.9|85093.9|85146.6|85096.6|85146.7|85096.7|85142.8|85092.8|19
1635479870000|2021-10-29 03:57:50|85146.3|85096.3|85144.1|85094.1|85146.3|85096.3|85143.5|85093.5|15
1635479880000|2021-10-29 03:58:00|85144.4|85094.4|85144.2|85094.2|85145.3|85095.3|85143.5|85093.5|18
1635479890000|2021-10-29 03:58:10|85144.8|85094.8|85144.4|85094.4|85145.1|85095.1|85144.1|85094.1|13
1635479900000|2021-10-29 03:58:20|85144|85094|85143.2|85093.2|85146.7|85096.7|85142.3|85092.3|19
1635479910000|2021-10-29 03:58:30|85142.8|85092.8|85142.7|85092.7|85143.4|85093.4|85142.3|85092.3|20
1635479920000|2021-10-29 03:58:40|85142.8|85092.8|85143.1|85093.1|85144|85094|85142.8|85092.8|10
1635479930000|2021-10-29 03:58:50|85143|85093|85144.6|85094.6|85145.5|85095.5|85142.2|85092.2|25
1635479940000|2021-10-29 03:59:00|85144.7|85094.7|85145.4|85095.4|85145.5|85095.5|85144|85094|22
1635479950000|2021-10-29 03:59:10|85145.8|85095.8|85143.8|85093.8|85147.1|85097.1|85142.8|85092.8|22
1635479960000|2021-10-29 03:59:20|85143.5|85093.5|85146.1|85096.1|85146.1|85096.1|85142.4|85092.4|21
1635479970000|2021-10-29 03:59:30|85146.3|85096.3|85147.8|85097.8|85148.6|85098.6|85146.3|85096.3|27
1635479980000|2021-10-29 03:59:40|85148.2|85098.2|85148.2|85098.2|85150|85100|85146.5|85096.5|35
1635479990000|2021-10-29 03:59:50|85148.4|85098.4|85150|85100|85150.1|85100.1|85147.9|85097.9|20
1635480000000|2021-10-29 04:00:00|85150.6|85100.6|85148.9|85098.9|85152.8|85102.8|85147.2|85097.2|42
1635480010000|2021-10-29 04:00:10|85146|85096|85147.1|85097.1|85147.5|85097.5|85146|85096|19
1635480020000|2021-10-29 04:00:20|85147.4|85097.4|85148.8|85098.8|85149.1|85099.1|85145.9|85095.9|30
1635480030000|2021-10-29 04:00:30|85149|85099|85151.1|85101.1|85151.4|85101.4|85148.4|85098.4|32
1635480040000|2021-10-29 04:00:40|85151|85101|85151.1|85101.1|85151.7|85101.7|85151|85101|12
1635480050000|2021-10-29 04:00:50|85150.6|85100.6|85151.3|85101.3|85152.5|85102.5|85150.5|85100.5|19
1635480060000|2021-10-29 04:01:00|85151.7|85101.7|85147.7|85097.7|85151.9|85101.9|85147.5|85097.5|34
1635480070000|2021-10-29 04:01:10|85147.8|85097.8|85147.9|85097.9|85150.5|85100.5|85147.2|85097.2|27
1635480080000|2021-10-29 04:01:20|85147.8|85097.8|85148.8|85098.8|85148.9|85098.9|85147.7|85097.7|18
1635480090000|2021-10-29 04:01:30|85148.7|85098.7|85149.1|85099.1|85150.9|85100.9|85148.2|85098.2|27
1635480100000|2021-10-29 04:01:40|85149.3|85099.3|85149.5|85099.5|85151.5|85101.5|85148.9|85098.9|29
1635480110000|2021-10-29 04:01:50|85149.6|85099.6|85150.6|85100.6|85151.3|85101.3|85148.4|85098.4|21
1635480120000|2021-10-29 04:02:00|85150.5|85100.5|85150.6|85100.6|85150.8|85100.8|85149.5|85099.5|23
1635480130000|2021-10-29 04:02:10|85150.8|85100.8|85145.8|85095.8|85151.2|85101.2|85145.8|85095.8|36
1635480140000|2021-10-29 04:02:20|85145.5|85095.5|85146.5|85096.5|85149.1|85099.1|85145|85095|23
1635480150000|2021-10-29 04:02:30|85145.2|85095.2|85146.7|85096.7|85147|85097|85145.2|85095.2|25
1635480160000|2021-10-29 04:02:40|85146.8|85096.8|85147.2|85097.2|85148.4|85098.4|85146|85096|20
1635480170000|2021-10-29 04:02:50|85147|85097|85146.4|85096.4|85148.1|85098.1|85146.4|85096.4|12
1635480180000|2021-10-29 04:03:00|85146.6|85096.6|85146.2|85096.2|85147.6|85097.6|85146.1|85096.1|13
1635480190000|2021-10-29 04:03:10|85146.7|85096.7|85143.8|85093.8|85147.6|85097.6|85143.5|85093.5|26
1635480200000|2021-10-29 04:03:20|85144.8|85094.8|85139.8|85089.8|85144.8|85094.8|85139.8|85089.8|25
1635480210000|2021-10-29 04:03:30|85140.9|85090.9|85139.6|85089.6|85141.3|85091.3|85139.6|85089.6|22
1635480220000|2021-10-29 04:03:40|85139.9|85089.9|85139.3|85089.3|85141.9|85091.9|85139.3|85089.3|40
1635480230000|2021-10-29 04:03:50|85139.1|85089.1|85138.6|85088.6|85139.7|85089.7|85138|85088|19
1635480240000|2021-10-29 04:04:00|85138.7|85088.7|85140.5|85090.5|85141.2|85091.2|85138.4|85088.4|28
1635480250000|2021-10-29 04:04:10|85140.7|85090.7|85139.5|85089.5|85141|85091|85139.5|85089.5|15
1635480260000|2021-10-29 04:04:20|85139.2|85089.2|85140.9|85090.9|85141.1|85091.1|85138.7|85088.7|14
1635480270000|2021-10-29 04:04:30|85140.4|85090.4|85138.5|85088.5|85140.8|85090.8|85137.6|85087.6|35
1635480280000|2021-10-29 04:04:40|85140.7|85090.7|85137.9|85087.9|85140.7|85090.7|85137.4|85087.4|22
1635480290000|2021-10-29 04:04:50|85137.8|85087.8|85139.6|85089.6|85139.8|85089.8|85137.8|85087.8|22
1635480300000|2021-10-29 04:05:00|85139.8|85089.8|85138|85088|85139.9|85089.9|85136.3|85086.3|14
1635480310000|2021-10-29 04:05:10|85138.1|85088.1|85138.2|85088.2|85140.5|85090.5|85138.1|85088.1|13
1635480320000|2021-10-29 04:05:20|85137.6|85087.6|85139.9|85089.9|85140|85090|85137.6|85087.6|25
1635480330000|2021-10-29 04:05:30|85139.4|85089.4|85140.1|85090.1|85140.4|85090.4|85138.9|85088.9|12
1635480340000|2021-10-29 04:05:40|85139.6|85089.6|85139.1|85089.1|85140.2|85090.2|85137.7|85087.7|19
1635480350000|2021-10-29 04:05:50|85139|85089|85136.8|85086.8|85140.7|85090.7|85136.8|85086.8|24
1635480360000|2021-10-29 04:06:00|85137.4|85087.4|85137|85087|85138.6|85088.6|85136.4|85086.4|25
1635480370000|2021-10-29 04:06:10|85137.1|85087.1|85139.1|85089.1|85139.7|85089.7|85137.1|85087.1|32
1635480380000|2021-10-29 04:06:20|85138.9|85088.9|85138.2|85088.2|85141.8|85091.8|85137.9|85087.9|18
1635480390000|2021-10-29 04:06:30|85138.6|85088.6|85137.7|85087.7|85139.5|85089.5|85137.3|85087.3|23
1635480400000|2021-10-29 04:06:40|85138.2|85088.2|85140.4|85090.4|85140.4|85090.4|85138.1|85088.1|10
1635480410000|2021-10-29 04:06:50|85140.5|85090.5|85138.3|85088.3|85140.5|85090.5|85137.8|85087.8|19
1635480420000|2021-10-29 04:07:00|85137.8|85087.8|85137.1|85087.1|85138.8|85088.8|85136.6|85086.6|28
1635480430000|2021-10-29 04:07:10|85137.3|85087.3|85136.5|85086.5|85138.5|85088.5|85136.5|85086.5|20
1635480440000|2021-10-29 04:07:20|85136.6|85086.6|85138.7|85088.7|85140.2|85090.2|85136.1|85086.1|16
1635480450000|2021-10-29 04:07:30|85139.1|85089.1|85137.5|85087.5|85139.5|85089.5|85137.1|85087.1|9
1635480460000|2021-10-29 04:07:40|85137.3|85087.3|85138.9|85088.9|85139.9|85089.9|85137.2|85087.2|22
1635480470000|2021-10-29 04:07:50|85139.2|85089.2|85138.9|85088.9|85139.7|85089.7|85138.2|85088.2|15
1635480480000|2021-10-29 04:08:00|85138.8|85088.8|85138.2|85088.2|85139.7|85089.7|85136.4|85086.4|25
1635480490000|2021-10-29 04:08:10|85138.1|85088.1|85141.1|85091.1|85142|85092|85138.1|85088.1|30
1635480500000|2021-10-29 04:08:20|85141.5|85091.5|85140.9|85090.9|85142.4|85092.4|85140.6|85090.6|22
1635480510000|2021-10-29 04:08:30|85141.1|85091.1|85141.6|85091.6|85141.9|85091.9|85140.4|85090.4|20
1635480520000|2021-10-29 04:08:40|85140.9|85090.9|85144.2|85094.2|85144.2|85094.2|85139.8|85089.8|21
1635480530000|2021-10-29 04:08:50|85144.3|85094.3|85143.8|85093.8|85145.3|85095.3|85143.1|85093.1|35
1635480540000|2021-10-29 04:09:00|85143.9|85093.9|85148.3|85098.3|85148.3|85098.3|85143.2|85093.2|22
1635480550000|2021-10-29 04:09:10|85148.8|85098.8|85146.9|85096.9|85148.8|85098.8|85146.9|85096.9|18
1635480560000|2021-10-29 04:09:20|85146.7|85096.7|85146.3|85096.3|85147.7|85097.7|85145.5|85095.5|19
1635480570000|2021-10-29 04:09:30|85146.6|85096.6|85144.4|85094.4|85146.6|85096.6|85142.9|85092.9|27
1635480580000|2021-10-29 04:09:40|85144|85094|85144.3|85094.3|85145.5|85095.5|85143.5|85093.5|28
1635480590000|2021-10-29 04:09:50|85145.7|85095.7|85142.5|85092.5|85145.7|85095.7|85141.2|85091.2|19
1635480600000|2021-10-29 04:10:00|85142.4|85092.4|85143.5|85093.5|85144.1|85094.1|85142.1|85092.1|32
1635480610000|2021-10-29 04:10:10|85143.4|85093.4|85140.7|85090.7|85144|85094|85140.6|85090.6|29
1635480620000|2021-10-29 04:10:20|85141.1|85091.1|85140.2|85090.2|85141.7|85091.7|85140.2|85090.2|12
1635480630000|2021-10-29 04:10:30|85141.1|85091.1|85136.6|85086.6|85141.1|85091.1|85136.6|85086.6|19
1635480640000|2021-10-29 04:10:40|85139.3|85089.3|85139.5|85089.5|85139.9|85089.9|85138.3|85088.3|19
1635480650000|2021-10-29 04:10:50|85139.4|85089.4|85140.1|85090.1|85140.1|85090.1|85138.4|85088.4|18
1635480660000|2021-10-29 04:11:00|85140.4|85090.4|85142.2|85092.2|85145.8|85095.8|85139.8|85089.8|40
1635480670000|2021-10-29 04:11:10|85142.5|85092.5|85140.7|85090.7|85144|85094|85140.7|85090.7|29
1635480680000|2021-10-29 04:11:20|85140.6|85090.6|85141.5|85091.5|85141.6|85091.6|85140.4|85090.4|18
1635480690000|2021-10-29 04:11:30|85141.4|85091.4|85144.1|85094.1|85146.4|85096.4|85141.4|85091.4|25
1635480700000|2021-10-29 04:11:40|85145.7|85095.7|85140.2|85090.2|85146.1|85096.1|85140.2|85090.2|30
1635480710000|2021-10-29 04:11:50|85141.8|85091.8|85143.1|85093.1|85143.1|85093.1|85141|85091|19
1635480720000|2021-10-29 04:12:00|85143.3|85093.3|85141.2|85091.2|85143.5|85093.5|85140.3|85090.3|31
1635480730000|2021-10-29 04:12:10|85142|85092|85139.7|85089.7|85142|85092|85139.7|85089.7|18
1635480740000|2021-10-29 04:12:20|85140|85090|85141.7|85091.7|85141.7|85091.7|85140|85090|26
1635480750000|2021-10-29 04:12:30|85141.4|85091.4|85144.1|85094.1|85144.4|85094.4|85140.5|85090.5|20
1635480760000|2021-10-29 04:12:40|85144.7|85094.7|85144.5|85094.5|85147|85097|85143.3|85093.3|19
1635480770000|2021-10-29 04:12:50|85143.9|85093.9|85143.3|85093.3|85146.1|85096.1|85141.7|85091.7|32
1635480780000|2021-10-29 04:13:00|85143.2|85093.2|85143|85093|85144|85094|85142.5|85092.5|20
1635480790000|2021-10-29 04:13:10|85143.2|85093.2|85143.5|85093.5|85143.8|85093.8|85142.3|85092.3|24
1635480800000|2021-10-29 04:13:20|85143.6|85093.6|85140.8|85090.8|85144.9|85094.9|85140.8|85090.8|18
1635480810000|2021-10-29 04:13:30|85141|85091|85141.8|85091.8|85142|85092|85140.6|85090.6|21
1635480820000|2021-10-29 04:13:40|85140.6|85090.6|85139.7|85089.7|85143.3|85093.3|85139.6|85089.6|19
1635480830000|2021-10-29 04:13:50|85140.2|85090.2|85141.3|85091.3|85141.3|85091.3|85140.2|85090.2|8
1635480840000|2021-10-29 04:14:00|85141.5|85091.5|85142.1|85092.1|85143.4|85093.4|85139.1|85089.1|28
1635480850000|2021-10-29 04:14:10|85142.3|85092.3|85141|85091|85143.4|85093.4|85140.4|85090.4|22
1635480860000|2021-10-29 04:14:20|85140|85090|85141.9|85091.9|85144|85094|85140|85090|22
1635480870000|2021-10-29 04:14:30|85144.9|85094.9|85144.9|85094.9|85146.7|85096.7|85143.1|85093.1|37
1635480880000|2021-10-29 04:14:40|85145.1|85095.1|85145.9|85095.9|85145.9|85095.9|85144.5|85094.5|20
1635480890000|2021-10-29 04:14:50|85146.3|85096.3|85146.4|85096.4|85147|85097|85145.2|85095.2|22
1635480900000|2021-10-29 04:15:00|85146.2|85096.2|85147.1|85097.1|85148.2|85098.2|85145.6|85095.6|21
1635480910000|2021-10-29 04:15:10|85146.8|85096.8|85147.3|85097.3|85148.1|85098.1|85146.6|85096.6|18
1635480920000|2021-10-29 04:15:20|85147.4|85097.4|85147.6|85097.6|85150|85100|85147.3|85097.3|27
1635480930000|2021-10-29 04:15:30|85147.9|85097.9|85147.8|85097.8|85147.9|85097.9|85145.3|85095.3|26
1635480940000|2021-10-29 04:15:40|85146.9|85096.9|85145.4|85095.4|85146.9|85096.9|85145.4|85095.4|13
1635480950000|2021-10-29 04:15:50|85145.1|85095.1|85145.6|85095.6|85147.1|85097.1|85145|85095|32
1635480960000|2021-10-29 04:16:00|85145|85095|85145.5|85095.5|85146.4|85096.4|85144.8|85094.8|16
1635480970000|2021-10-29 04:16:10|85145.3|85095.3|85148.5|85098.5|85150.7|85100.7|85145.3|85095.3|26
1635480980000|2021-10-29 04:16:20|85149.8|85099.8|85147|85097|85150.7|85100.7|85146.7|85096.7|26
1635480990000|2021-10-29 04:16:30|85147.7|85097.7|85147.9|85097.9|85148.3|85098.3|85147.4|85097.4|12
1635481000000|2021-10-29 04:16:40|85147.7|85097.7|85141.9|85091.9|85148.5|85098.5|85141.9|85091.9|17
1635481010000|2021-10-29 04:16:50|85142.2|85092.2|85143.7|85093.7|85144.2|85094.2|85141.6|85091.6|25
1635481020000|2021-10-29 04:17:00|85143.4|85093.4|85146.7|85096.7|85146.9|85096.9|85143.4|85093.4|24
1635481030000|2021-10-29 04:17:10|85145.8|85095.8|85145.6|85095.6|85146.3|85096.3|85145.3|85095.3|8
1635481040000|2021-10-29 04:17:20|85144.9|85094.9|85145.7|85095.7|85146.2|85096.2|85144|85094|18
1635481050000|2021-10-29 04:17:30|85144.6|85094.6|85146.9|85096.9|85147.8|85097.8|85143.5|85093.5|12
1635481060000|2021-10-29 04:17:40|85146.2|85096.2|85147.3|85097.3|85147.9|85097.9|85145.4|85095.4|25
1635481070000|2021-10-29 04:17:50|85147|85097|85148|85098|85148.4|85098.4|85146.4|85096.4|15
1635481080000|2021-10-29 04:18:00|85147.7|85097.7|85147.4|85097.4|85147.7|85097.7|85147|85097|9
1635481090000|2021-10-29 04:18:10|85147.2|85097.2|85147|85097|85147.4|85097.4|85145.5|85095.5|32
1635481100000|2021-10-29 04:18:20|85146.7|85096.7|85147.4|85097.4|85148.4|85098.4|85145.3|85095.3|17
1635481110000|2021-10-29 04:18:30|85148.8|85098.8|85149.1|85099.1|85149.1|85099.1|85146.1|85096.1|27
1635481120000|2021-10-29 04:18:40|85148.8|85098.8|85147.6|85097.6|85148.8|85098.8|85147|85097|23
1635481130000|2021-10-29 04:18:50|85147.2|85097.2|85148.1|85098.1|85148.9|85098.9|85147.1|85097.1|9
1635481140000|2021-10-29 04:19:00|85147.2|85097.2|85141.7|85091.7|85147.5|85097.5|85141.2|85091.2|34
1635481150000|2021-10-29 04:19:10|85141.5|85091.5|85144|85094|85146.5|85096.5|85141.5|85091.5|21
1635481160000|2021-10-29 04:19:20|85143.8|85093.8|85144.5|85094.5|85144.9|85094.9|85143.3|85093.3|13
1635481170000|2021-10-29 04:19:30|85144.4|85094.4|85142.1|85092.1|85145.7|85095.7|85142.1|85092.1|33
1635481180000|2021-10-29 04:19:40|85142.6|85092.6|85142.5|85092.5|85144|85094|85142.3|85092.3|22
1635481190000|2021-10-29 04:19:50|85145.5|85095.5|85142.8|85092.8|85145.5|85095.5|85141.6|85091.6|21
1635481200000|2021-10-29 04:20:00|85142.9|85092.9|85144.9|85094.9|85145.6|85095.6|85142.4|85092.4|21
1635481210000|2021-10-29 04:20:10|85147|85097|85144.8|85094.8|85147|85097|85144.3|85094.3|10
1635481220000|2021-10-29 04:20:20|85145.1|85095.1|85143.3|85093.3|85145.2|85095.2|85143.3|85093.3|12
1635481230000|2021-10-29 04:20:30|85143.2|85093.2|85142.6|85092.6|85143.6|85093.6|85142.3|85092.3|19
1635481240000|2021-10-29 04:20:40|85142.5|85092.5|85144.8|85094.8|85146.1|85096.1|85142.5|85092.5|44
1635481250000|2021-10-29 04:20:50|85145.2|85095.2|85144.6|85094.6|85147.6|85097.6|85144.4|85094.4|36
1635481260000|2021-10-29 04:21:00|85143.9|85093.9|85144.7|85094.7|85147.1|85097.1|85143.5|85093.5|20
1635481270000|2021-10-29 04:21:10|85144|85094|85142.8|85092.8|85144|85094|85142.4|85092.4|18
1635481280000|2021-10-29 04:21:20|85143|85093|85142.6|85092.6|85143.2|85093.2|85141.7|85091.7|14
1635481290000|2021-10-29 04:21:30|85142.7|85092.7|85141.7|85091.7|85143.7|85093.7|85141.7|85091.7|25
1635481300000|2021-10-29 04:21:40|85141.1|85091.1|85145.8|85095.8|85146|85096|85141|85091|29
1635481310000|2021-10-29 04:21:50|85145.5|85095.5|85146.2|85096.2|85147.4|85097.4|85145.2|85095.2|10
1635481320000|2021-10-29 04:22:00|85147.5|85097.5|85147.7|85097.7|85149.3|85099.3|85145.9|85095.9|35
1635481330000|2021-10-29 04:22:10|85147.5|85097.5|85145.9|85095.9|85148.2|85098.2|85145.4|85095.4|31
1635481340000|2021-10-29 04:22:20|85145.8|85095.8|85146.4|85096.4|85146.7|85096.7|85145.5|85095.5|16
1635481350000|2021-10-29 04:22:30|85146.3|85096.3|85145.3|85095.3|85147.3|85097.3|85144.2|85094.2|29
1635481360000|2021-10-29 04:22:40|85145.1|85095.1|85153.8|85103.8|85153.8|85103.8|85144.9|85094.9|37
1635481370000|2021-10-29 04:22:50|85152.6|85102.6|85156.3|85106.3|85159.5|85109.5|85151.3|85101.3|25
1635481380000|2021-10-29 04:23:00|85156.5|85106.5|85159|85109|85159|85109|85156.3|85106.3|12
1635481390000|2021-10-29 04:23:10|85158.4|85108.4|85158|85108|85160.3|85110.3|85157.9|85107.9|21
1635481400000|2021-10-29 04:23:20|85157.9|85107.9|85156.2|85106.2|85157.9|85107.9|85155.8|85105.8|15
1635481410000|2021-10-29 04:23:30|85157.6|85107.6|85156.5|85106.5|85157.7|85107.7|85156.4|85106.4|11
1635481420000|2021-10-29 04:23:40|85156.4|85106.4|85157.1|85107.1|85158.4|85108.4|85154.6|85104.6|20
1635481430000|2021-10-29 04:23:50|85157.4|85107.4|85159.9|85109.9|85159.9|85109.9|85157.1|85107.1|19
1635481440000|2021-10-29 04:24:00|85159.7|85109.7|85159.7|85109.7|85161|85111|85159.4|85109.4|23
1635481450000|2021-10-29 04:24:10|85159.8|85109.8|85159.2|85109.2|85159.8|85109.8|85158.2|85108.2|16
1635481460000|2021-10-29 04:24:20|85159.7|85109.7|85162.5|85112.5|85162.7|85112.7|85159.6|85109.6|21
1635481470000|2021-10-29 04:24:30|85162.3|85112.3|85159.9|85109.9|85162.4|85112.4|85159.8|85109.8|24
1635481480000|2021-10-29 04:24:40|85159.4|85109.4|85162|85112|85162.9|85112.9|85159.4|85109.4|13
1635481490000|2021-10-29 04:24:50|85162.3|85112.3|85161.6|85111.6|85162.7|85112.7|85161.6|85111.6|24
1635481500000|2021-10-29 04:25:00|85161.2|85111.2|85161.1|85111.1|85162|85112|85160.4|85110.4|26
1635481510000|2021-10-29 04:25:10|85161|85111|85161.3|85111.3|85163.2|85113.2|85160.3|85110.3|25
1635481520000|2021-10-29 04:25:20|85161.7|85111.7|85163.9|85113.9|85164.6|85114.6|85161.7|85111.7|21
1635481530000|2021-10-29 04:25:30|85163.8|85113.8|85162.4|85112.4|85164.1|85114.1|85162.4|85112.4|21
1635481540000|2021-10-29 04:25:40|85162.6|85112.6|85160.3|85110.3|85163.5|85113.5|85160.3|85110.3|26
1635481550000|2021-10-29 04:25:50|85160.7|85110.7|85159.1|85109.1|85160.7|85110.7|85159.1|85109.1|18
1635481560000|2021-10-29 04:26:00|85159.3|85109.3|85158.8|85108.8|85162.1|85112.1|85158.8|85108.8|18
1635481570000|2021-10-29 04:26:10|85158.6|85108.6|85160.9|85110.9|85161.1|85111.1|85158.6|85108.6|22
1635481580000|2021-10-29 04:26:20|85159.5|85109.5|85160.8|85110.8|85162.2|85112.2|85159.3|85109.3|16
1635481590000|2021-10-29 04:26:30|85161.2|85111.2|85161.6|85111.6|85162.2|85112.2|85161.1|85111.1|15
1635481600000|2021-10-29 04:26:40|85161.7|85111.7|85160.9|85110.9|85162.5|85112.5|85160.9|85110.9|27
1635481610000|2021-10-29 04:26:50|85161|85111|85159.2|85109.2|85161|85111|85159.2|85109.2|15
1635481620000|2021-10-29 04:27:00|85158.9|85108.9|85157.9|85107.9|85159.4|85109.4|85156.5|85106.5|29
1635481630000|2021-10-29 04:27:10|85157.7|85107.7|85158.4|85108.4|85158.7|85108.7|85157.2|85107.2|20
1635481640000|2021-10-29 04:27:20|85158.3|85108.3|85159.3|85109.3|85159.4|85109.4|85158.2|85108.2|18
1635481650000|2021-10-29 04:27:30|85159.2|85109.2|85163.3|85113.3|85163.3|85113.3|85159.2|85109.2|22
1635481660000|2021-10-29 04:27:40|85163.1|85113.1|85163.1|85113.1|85163.7|85113.7|85161.8|85111.8|12
1635481670000|2021-10-29 04:27:50|85163.2|85113.2|85162.5|85112.5|85163.5|85113.5|85162.2|85112.2|9
1635481680000|2021-10-29 04:28:00|85162.6|85112.6|85163|85113|85163.3|85113.3|85162.4|85112.4|13
1635481690000|2021-10-29 04:28:10|85162.1|85112.1|85162.1|85112.1|85162.5|85112.5|85161.8|85111.8|17
1635481700000|2021-10-29 04:28:20|85162.3|85112.3|85163|85113|85164|85114|85161.7|85111.7|18
1635481710000|2021-10-29 04:28:30|85162.3|85112.3|85162.7|85112.7|85162.9|85112.9|85161.1|85111.1|23
1635481720000|2021-10-29 04:28:40|85162.9|85112.9|85161.4|85111.4|85163|85113|85161|85111|20
1635481730000|2021-10-29 04:28:50|85161|85111|85162.1|85112.1|85162.5|85112.5|85161|85111|15
1635481740000|2021-10-29 04:29:00|85161.9|85111.9|85162.1|85112.1|85163.6|85113.6|85161.2|85111.2|24
1635481750000|2021-10-29 04:29:10|85162.6|85112.6|85160.6|85110.6|85163.9|85113.9|85160.6|85110.6|15
1635481760000|2021-10-29 04:29:20|85161.6|85111.6|85162.7|85112.7|85163.8|85113.8|85161.6|85111.6|28
1635481770000|2021-10-29 04:29:30|85163.4|85113.4|85162|85112|85163.4|85113.4|85161.5|85111.5|22
1635481780000|2021-10-29 04:29:40|85162.2|85112.2|85163.4|85113.4|85163.7|85113.7|85161.1|85111.1|23
1635481790000|2021-10-29 04:29:50|85163.5|85113.5|85163.5|85113.5|85163.8|85113.8|85163.3|85113.3|14
1635481800000|2021-10-29 04:30:00|85163.3|85113.3|85164.8|85114.8|85166.2|85116.2|85163.3|85113.3|31
1635481810000|2021-10-29 04:30:10|85164.6|85114.6|85164.5|85114.5|85165.8|85115.8|85163.8|85113.8|26
1635481820000|2021-10-29 04:30:20|85164.3|85114.3|85161.7|85111.7|85164.3|85114.3|85161.5|85111.5|14
1635481830000|2021-10-29 04:30:30|85161.6|85111.6|85162.2|85112.2|85162.3|85112.3|85160.7|85110.7|23
1635481840000|2021-10-29 04:30:40|85162.3|85112.3|85163.6|85113.6|85163.9|85113.9|85161.8|85111.8|16
1635481850000|2021-10-29 04:30:50|85163.4|85113.4|85161.2|85111.2|85164.4|85114.4|85159.9|85109.9|29
1635481860000|2021-10-29 04:31:00|85161.1|85111.1|85163.3|85113.3|85163.7|85113.7|85160.8|85110.8|22
1635481870000|2021-10-29 04:31:10|85162.9|85112.9|85162.6|85112.6|85164.6|85114.6|85161.3|85111.3|25
1635481880000|2021-10-29 04:31:20|85163.4|85113.4|85160.7|85110.7|85163.4|85113.4|85160.1|85110.1|16
1635481890000|2021-10-29 04:31:30|85161.3|85111.3|85161.5|85111.5|85163.5|85113.5|85161.2|85111.2|16
1635481900000|2021-10-29 04:31:40|85161.2|85111.2|85162.7|85112.7|85163.2|85113.2|85161.1|85111.1|18
1635481910000|2021-10-29 04:31:50|85162.6|85112.6|85162.7|85112.7|85164.6|85114.6|85162.2|85112.2|24
1635481920000|2021-10-29 04:32:00|85162.8|85112.8|85164.8|85114.8|85165.7|85115.7|85162.8|85112.8|26
1635481930000|2021-10-29 04:32:10|85164.6|85114.6|85166.7|85116.7|85168|85118|85163.6|85113.6|35
1635481940000|2021-10-29 04:32:20|85166.1|85116.1|85168.5|85118.5|85169.9|85119.9|85165.9|85115.9|22
1635481950000|2021-10-29 04:32:30|85168.4|85118.4|85170.1|85120.1|85170.1|85120.1|85168.4|85118.4|18
1635481960000|2021-10-29 04:32:40|85169.7|85119.7|85171.5|85121.5|85175.4|85125.4|85169.2|85119.2|33
1635481970000|2021-10-29 04:32:50|85171.6|85121.6|85171.7|85121.7|85173|85123|85170.2|85120.2|24
1635481980000|2021-10-29 04:33:00|85171.3|85121.3|85170.6|85120.6|85171.7|85121.7|85169.4|85119.4|27
1635481990000|2021-10-29 04:33:10|85170.7|85120.7|85170.6|85120.6|85171.9|85121.9|85170.5|85120.5|10
1635482000000|2021-10-29 04:33:20|85172.3|85122.3|85171.6|85121.6|85172.4|85122.4|85169.8|85119.8|20
1635482010000|2021-10-29 04:33:30|85171.4|85121.4|85173.6|85123.6|85173.6|85123.6|85170.2|85120.2|23
1635482020000|2021-10-29 04:33:40|85173|85123|85173.3|85123.3|85174|85124|85171.3|85121.3|27
1635482030000|2021-10-29 04:33:50|85173.1|85123.1|85172.9|85122.9|85173.1|85123.1|85171.9|85121.9|18
1635482040000|2021-10-29 04:34:00|85173.4|85123.4|85177.5|85127.5|85178.1|85128.1|85172.5|85122.5|39
1635482050000|2021-10-29 04:34:10|85179|85129|85177.1|85127.1|85179|85129|85177.1|85127.1|16
1635482060000|2021-10-29 04:34:20|85177.2|85127.2|85177.4|85127.4|85177.9|85127.9|85176.6|85126.6|18
1635482070000|2021-10-29 04:34:30|85177.7|85127.7|85175.8|85125.8|85177.9|85127.9|85175.8|85125.8|17
1635482080000|2021-10-29 04:34:40|85176.1|85126.1|85177.5|85127.5|85179.3|85129.3|85175.7|85125.7|15
1635482090000|2021-10-29 04:34:50|85178.4|85128.4|85174.9|85124.9|85178.4|85128.4|85174.7|85124.7|16
1635482100000|2021-10-29 04:35:00|85175.2|85125.2|85176.3|85126.3|85177.6|85127.6|85175.1|85125.1|31
1635482110000|2021-10-29 04:35:10|85176.1|85126.1|85176.8|85126.8|85177.7|85127.7|85175.8|85125.8|31
1635482120000|2021-10-29 04:35:20|85176.9|85126.9|85177.9|85127.9|85178|85128|85176.9|85126.9|17
1635482130000|2021-10-29 04:35:30|85178|85128|85175.6|85125.6|85178.2|85128.2|85173.9|85123.9|30
1635482140000|2021-10-29 04:35:40|85175.8|85125.8|85175.2|85125.2|85175.8|85125.8|85174|85124|39
1635482150000|2021-10-29 04:35:50|85175|85125|85174.9|85124.9|85176|85126|85174.9|85124.9|19
1635482160000|2021-10-29 04:36:00|85176.1|85126.1|85174.9|85124.9|85176.4|85126.4|85174.9|85124.9|20
1635482170000|2021-10-29 04:36:10|85174.5|85124.5|85174.9|85124.9|85175.7|85125.7|85174.5|85124.5|25
1635482180000|2021-10-29 04:36:20|85175.3|85125.3|85175.9|85125.9|85177|85127|85174.9|85124.9|24
1635482190000|2021-10-29 04:36:30|85175.8|85125.8|85176.2|85126.2|85176.3|85126.3|85174.7|85124.7|18
1635482200000|2021-10-29 04:36:40|85178.2|85128.2|85176|85126|85178.2|85128.2|85175.6|85125.6|20
1635482210000|2021-10-29 04:36:50|85176.5|85126.5|85176.2|85126.2|85176.9|85126.9|85176.2|85126.2|19
1635482220000|2021-10-29 04:37:00|85176|85126|85176.4|85126.4|85177.9|85127.9|85176|85126|20
1635482230000|2021-10-29 04:37:10|85176.8|85126.8|85177|85127|85177.3|85127.3|85175.5|85125.5|23
1635482240000|2021-10-29 04:37:20|85175.8|85125.8|85175.2|85125.2|85175.8|85125.8|85173.2|85123.2|17
1635482250000|2021-10-29 04:37:30|85175.1|85125.1|85179.1|85129.1|85179.1|85129.1|85174.2|85124.2|18
1635482260000|2021-10-29 04:37:40|85177|85127|85176.2|85126.2|85177|85127|85173.9|85123.9|23
1635482270000|2021-10-29 04:37:50|85176.5|85126.5|85174.7|85124.7|85176.5|85126.5|85174.6|85124.6|13
1635482280000|2021-10-29 04:38:00|85174.8|85124.8|85176.2|85126.2|85177.2|85127.2|85174.5|85124.5|18
1635482290000|2021-10-29 04:38:10|85176.1|85126.1|85174.8|85124.8|85176.4|85126.4|85174.7|85124.7|11
1635482300000|2021-10-29 04:38:20|85174.6|85124.6|85174.5|85124.5|85175.6|85125.6|85173.1|85123.1|21
1635482310000|2021-10-29 04:38:30|85174.9|85124.9|85172.8|85122.8|85174.9|85124.9|85172.7|85122.7|13
1635482320000|2021-10-29 04:38:40|85173.5|85123.5|85173.4|85123.4|85175.4|85125.4|85172.6|85122.6|19
1635482330000|2021-10-29 04:38:50|85173.3|85123.3|85170.8|85120.8|85173.3|85123.3|85170|85120|23
1635482340000|2021-10-29 04:39:00|85170.3|85120.3|85170.5|85120.5|85172.3|85122.3|85170.2|85120.2|26
1635482350000|2021-10-29 04:39:10|85170.2|85120.2|85170.4|85120.4|85170.4|85120.4|85169.3|85119.3|17
1635482360000|2021-10-29 04:39:20|85170.9|85120.9|85168.1|85118.1|85170.9|85120.9|85167.9|85117.9|26
1635482370000|2021-10-29 04:39:30|85168.2|85118.2|85169.3|85119.3|85169.3|85119.3|85168.2|85118.2|28
1635482380000|2021-10-29 04:39:40|85169.4|85119.4|85169.5|85119.5|85169.6|85119.6|85169|85119|15
1635482390000|2021-10-29 04:39:50|85170.9|85120.9|85169.4|85119.4|85170.9|85120.9|85168.5|85118.5|19
1635482400000|2021-10-29 04:40:00|85169.2|85119.2|85169.1|85119.1|85169.2|85119.2|85168.2|85118.2|11
1635482410000|2021-10-29 04:40:10|85170.5|85120.5|85170.9|85120.9|85171.5|85121.5|85169.7|85119.7|12
1635482420000|2021-10-29 04:40:20|85170.7|85120.7|85170.7|85120.7|85171.8|85121.8|85169.2|85119.2|15
1635482430000|2021-10-29 04:40:30|85170.5|85120.5|85170.4|85120.4|85170.6|85120.6|85168.9|85118.9|17
1635482440000|2021-10-29 04:40:40|85170.1|85120.1|85169.4|85119.4|85170.3|85120.3|85168.7|85118.7|10
1635482450000|2021-10-29 04:40:50|85170.2|85120.2|85169.8|85119.8|85170.2|85120.2|85168.2|85118.2|7
1635482460000|2021-10-29 04:41:00|85169.9|85119.9|85169.4|85119.4|85169.9|85119.9|85168.2|85118.2|24
1635482470000|2021-10-29 04:41:10|85169.9|85119.9|85167.3|85117.3|85169.9|85119.9|85167.3|85117.3|16
1635482480000|2021-10-29 04:41:20|85167.4|85117.4|85168.7|85118.7|85168.7|85118.7|85167.4|85117.4|8
1635482490000|2021-10-29 04:41:30|85169|85119|85168.1|85118.1|85169|85119|85167.3|85117.3|9
1635482500000|2021-10-29 04:41:40|85168.2|85118.2|85169|85119|85170.4|85120.4|85167.9|85117.9|35
1635482510000|2021-10-29 04:41:50|85169.2|85119.2|85169.5|85119.5|85171.1|85121.1|85168.9|85118.9|10
1635482520000|2021-10-29 04:42:00|85169.1|85119.1|85169.7|85119.7|85170|85120|85168.6|85118.6|24
1635482530000|2021-10-29 04:42:10|85169|85119|85168.4|85118.4|85170.4|85120.4|85168.1|85118.1|9
1635482540000|2021-10-29 04:42:20|85168.8|85118.8|85167.7|85117.7|85169.2|85119.2|85167.4|85117.4|14
1635482550000|2021-10-29 04:42:30|85167.2|85117.2|85167.9|85117.9|85169.7|85119.7|85167.2|85117.2|11
1635482560000|2021-10-29 04:42:40|85168|85118|85166.5|85116.5|85169.4|85119.4|85166.5|85116.5|15
1635482570000|2021-10-29 04:42:50|85166|85116|85168.5|85118.5|85168.9|85118.9|85165.8|85115.8|29
1635482580000|2021-10-29 04:43:00|85168.3|85118.3|85168.6|85118.6|85168.9|85118.9|85167.5|85117.5|20
1635482590000|2021-10-29 04:43:10|85169.1|85119.1|85168.8|85118.8|85169.9|85119.9|85167.4|85117.4|25
1635482600000|2021-10-29 04:43:20|85169.5|85119.5|85168.1|85118.1|85171.3|85121.3|85168.1|85118.1|26
1635482610000|2021-10-29 04:43:30|85167.7|85117.7|85169.9|85119.9|85170.2|85120.2|85167.7|85117.7|15
1635482620000|2021-10-29 04:43:40|85169.3|85119.3|85167.7|85117.7|85169.3|85119.3|85167.4|85117.4|15
1635482630000|2021-10-29 04:43:50|85168.4|85118.4|85169.1|85119.1|85169.1|85119.1|85168.2|85118.2|16
1635482640000|2021-10-29 04:44:00|85169.6|85119.6|85168.6|85118.6|85169.6|85119.6|85166.8|85116.8|13
1635482650000|2021-10-29 04:44:10|85168.3|85118.3|85168.9|85118.9|85168.9|85118.9|85166.5|85116.5|13
1635482660000|2021-10-29 04:44:20|85168.8|85118.8|85168|85118|85169|85119|85167.7|85117.7|15
1635482670000|2021-10-29 04:44:30|85167.4|85117.4|85170.4|85120.4|85170.4|85120.4|85167.2|85117.2|16
1635482680000|2021-10-29 04:44:40|85170.2|85120.2|85168.8|85118.8|85170.2|85120.2|85167.5|85117.5|23
1635482690000|2021-10-29 04:44:50|85169.5|85119.5|85168.5|85118.5|85169.8|85119.8|85168.5|85118.5|11
1635482700000|2021-10-29 04:45:00|85168.4|85118.4|85171.6|85121.6|85172.8|85122.8|85168.4|85118.4|21
1635482710000|2021-10-29 04:45:10|85172.1|85122.1|85173.2|85123.2|85174.5|85124.5|85171.9|85121.9|14
1635482720000|2021-10-29 04:45:20|85173.1|85123.1|85172.9|85122.9|85174.9|85124.9|85172.6|85122.6|28
1635482730000|2021-10-29 04:45:30|85172.8|85122.8|85169.8|85119.8|85173.1|85123.1|85168.1|85118.1|45
1635482740000|2021-10-29 04:45:40|85170.2|85120.2|85172.4|85122.4|85172.7|85122.7|85169.8|85119.8|25
1635482750000|2021-10-29 04:45:50|85172.1|85122.1|85174.3|85124.3|85174.4|85124.4|85171.8|85121.8|21
1635482760000|2021-10-29 04:46:00|85174.4|85124.4|85174.8|85124.8|85174.8|85124.8|85173.6|85123.6|20
1635482770000|2021-10-29 04:46:10|85174.7|85124.7|85173.4|85123.4|85176.3|85126.3|85172.2|85122.2|38
1635482780000|2021-10-29 04:46:20|85173.1|85123.1|85173.3|85123.3|85174.6|85124.6|85172.6|85122.6|32
1635482790000|2021-10-29 04:46:30|85172.7|85122.7|85173.4|85123.4|85173.6|85123.6|85172.6|85122.6|18
1635482800000|2021-10-29 04:46:40|85173.5|85123.5|85173.7|85123.7|85174.1|85124.1|85172.4|85122.4|13
1635482810000|2021-10-29 04:46:50|85173.9|85123.9|85176.2|85126.2|85176.5|85126.5|85173.5|85123.5|32
1635482820000|2021-10-29 04:47:00|85176.3|85126.3|85174.5|85124.5|85176.9|85126.9|85174|85124|26
1635482830000|2021-10-29 04:47:10|85174.6|85124.6|85174.9|85124.9|85175|85125|85174.1|85124.1|17
1635482840000|2021-10-29 04:47:20|85175|85125|85176.3|85126.3|85176.8|85126.8|85175|85125|19
1635482850000|2021-10-29 04:47:30|85176.2|85126.2|85175|85125|85176.4|85126.4|85174.5|85124.5|23
1635482860000|2021-10-29 04:47:40|85174.7|85124.7|85180.1|85130.1|85180.1|85130.1|85173.9|85123.9|28
1635482870000|2021-10-29 04:47:50|85179.9|85129.9|85178.7|85128.7|85181.4|85131.4|85178.6|85128.6|26
1635482880000|2021-10-29 04:48:00|85178.6|85128.6|85179.1|85129.1|85180.3|85130.3|85178.5|85128.5|25
1635482890000|2021-10-29 04:48:10|85179.2|85129.2|85179.6|85129.6|85180.3|85130.3|85179|85129|18
1635482900000|2021-10-29 04:48:20|85178.2|85128.2|85178.4|85128.4|85180|85130|85178.2|85128.2|26
1635482910000|2021-10-29 04:48:30|85178.3|85128.3|85179.1|85129.1|85179.1|85129.1|85176.4|85126.4|29
1635482920000|2021-10-29 04:48:40|85178.8|85128.8|85178.8|85128.8|85179.4|85129.4|85178|85128|18
1635482930000|2021-10-29 04:48:50|85178.9|85128.9|85185.5|85135.5|85188|85138|85178.5|85128.5|34
1635482940000|2021-10-29 04:49:00|85185.1|85135.1|85187.6|85137.6|85190.3|85140.3|85184.8|85134.8|46
1635482950000|2021-10-29 04:49:10|85188.1|85138.1|85187.8|85137.8|85188.2|85138.2|85186.7|85136.7|23
1635482960000|2021-10-29 04:49:20|85186.2|85136.2|85186.2|85136.2|85186.4|85136.4|85183.4|85133.4|24
1635482970000|2021-10-29 04:49:30|85186.3|85136.3|85189.9|85139.9|85191.3|85141.3|85183.2|85133.2|24
1635482980000|2021-10-29 04:49:40|85190.2|85140.2|85190.2|85140.2|85191|85141|85189.6|85139.6|26
1635482990000|2021-10-29 04:49:50|85190.7|85140.7|85190.8|85140.8|85191.1|85141.1|85190.4|85140.4|20
1635483000000|2021-10-29 04:50:00|85191.1|85141.1|85193.9|85143.9|85195.6|85145.6|85191.1|85141.1|38
1635483010000|2021-10-29 04:50:10|85194.1|85144.1|85194.9|85144.9|85195|85145|85193.5|85143.5|35
1635483020000|2021-10-29 04:50:20|85194.6|85144.6|85191.6|85141.6|85196.2|85146.2|85191|85141|51
1635483030000|2021-10-29 04:50:30|85191.1|85141.1|85190.5|85140.5|85191.4|85141.4|85189.2|85139.2|37
1635483040000|2021-10-29 04:50:40|85190.8|85140.8|85190.5|85140.5|85190.8|85140.8|85190|85140|22
1635483050000|2021-10-29 04:50:50|85190.3|85140.3|85191.9|85141.9|85191.9|85141.9|85188.6|85138.6|21
1635483060000|2021-10-29 04:51:00|85191.8|85141.8|85188.9|85138.9|85191.8|85141.8|85188.9|85138.9|37
1635483070000|2021-10-29 04:51:10|85189.1|85139.1|85190.2|85140.2|85190.5|85140.5|85188.9|85138.9|28
1635483080000|2021-10-29 04:51:20|85190.5|85140.5|85205.5|85155.5|85205.9|85155.9|85189.2|85139.2|42
1635483090000|2021-10-29 04:51:30|85205.9|85155.9|85208.2|85158.2|85209.4|85159.4|85205.1|85155.1|53
1635483100000|2021-10-29 04:51:40|85209.2|85159.2|85207.2|85157.2|85209.9|85159.9|85206.9|85156.9|34
1635483110000|2021-10-29 04:51:50|85207.1|85157.1|85204.5|85154.5|85207.6|85157.6|85204.1|85154.1|31
1635483120000|2021-10-29 04:52:00|85204.2|85154.2|85207.7|85157.7|85207.7|85157.7|85204.2|85154.2|26
1635483130000|2021-10-29 04:52:10|85207.4|85157.4|85207|85157|85208.1|85158.1|85206.8|85156.8|16
1635483140000|2021-10-29 04:52:20|85207.8|85157.8|85208.3|85158.3|85209.1|85159.1|85206.8|85156.8|28
1635483150000|2021-10-29 04:52:30|85208.6|85158.6|85206.5|85156.5|85208.9|85158.9|85206.1|85156.1|25
1635483160000|2021-10-29 04:52:40|85206.4|85156.4|85207.7|85157.7|85208.6|85158.6|85206.4|85156.4|14
1635483170000|2021-10-29 04:52:50|85207.1|85157.1|85206.7|85156.7|85207.5|85157.5|85206.6|85156.6|16
1635483180000|2021-10-29 04:53:00|85206.6|85156.6|85205.6|85155.6|85207.6|85157.6|85205.3|85155.3|32
1635483190000|2021-10-29 04:53:10|85206.6|85156.6|85208.9|85158.9|85209.6|85159.6|85205.7|85155.7|30
1635483200000|2021-10-29 04:53:20|85209.6|85159.6|85208.7|85158.7|85210.2|85160.2|85208.4|85158.4|19
1635483210000|2021-10-29 04:53:30|85208.4|85158.4|85208.5|85158.5|85209|85159|85207.6|85157.6|25
1635483220000|2021-10-29 04:53:40|85209.3|85159.3|85208.6|85158.6|85209.3|85159.3|85208.1|85158.1|25
1635483230000|2021-10-29 04:53:50|85209|85159|85209.4|85159.4|85209.4|85159.4|85208.3|85158.3|17
1635483240000|2021-10-29 04:54:00|85209.8|85159.8|85208.1|85158.1|85209.8|85159.8|85207|85157|34
1635483250000|2021-10-29 04:54:10|85208|85158|85207.6|85157.6|85208.7|85158.7|85207|85157|25
1635483260000|2021-10-29 04:54:20|85207.7|85157.7|85207.7|85157.7|85209.1|85159.1|85207.2|85157.2|32
1635483270000|2021-10-29 04:54:30|85207.5|85157.5|85209.4|85159.4|85210|85160|85207.5|85157.5|18
1635483280000|2021-10-29 04:54:40|85209.7|85159.7|85208.6|85158.6|85209.7|85159.7|85208.4|85158.4|22
1635483290000|2021-10-29 04:54:50|85208.5|85158.5|85208.4|85158.4|85208.8|85158.8|85207.5|85157.5|28
1635483300000|2021-10-29 04:55:00|85208.7|85158.7|85211|85161|85211.3|85161.3|85208.4|85158.4|29
1635483310000|2021-10-29 04:55:10|85211.6|85161.6|85212.1|85162.1|85213|85163|85210.9|85160.9|30
1635483320000|2021-10-29 04:55:20|85212.2|85162.2|85214|85164|85214.3|85164.3|85211.6|85161.6|21
1635483330000|2021-10-29 04:55:30|85213.9|85163.9|85213.4|85163.4|85214|85164|85213.3|85163.3|20
1635483340000|2021-10-29 04:55:40|85213.9|85163.9|85214.7|85164.7|85214.8|85164.8|85213.1|85163.1|24
1635483350000|2021-10-29 04:55:50|85214.8|85164.8|85219.4|85169.4|85221.2|85171.2|85214.8|85164.8|37
1635483360000|2021-10-29 04:56:00|85220.1|85170.1|85216.7|85166.7|85221.3|85171.3|85215.7|85165.7|35
1635483370000|2021-10-29 04:56:10|85216.9|85166.9|85217.5|85167.5|85217.6|85167.6|85216.7|85166.7|27
1635483380000|2021-10-29 04:56:20|85217.3|85167.3|85220.8|85170.8|85220.8|85170.8|85217.2|85167.2|22
1635483390000|2021-10-29 04:56:30|85220.7|85170.7|85219.9|85169.9|85221.4|85171.4|85219.1|85169.1|29
1635483400000|2021-10-29 04:56:40|85220|85170|85221.1|85171.1|85221.5|85171.5|85219.8|85169.8|21
1635483410000|2021-10-29 04:56:50|85221.4|85171.4|85221.1|85171.1|85222.4|85172.4|85221.1|85171.1|29
1635483420000|2021-10-29 04:57:00|85221|85171|85222.5|85172.5|85222.7|85172.7|85220.8|85170.8|28
1635483430000|2021-10-29 04:57:10|85222.4|85172.4|85222.9|85172.9|85224.8|85174.8|85222.2|85172.2|38
1635483440000|2021-10-29 04:57:20|85223.2|85173.2|85222.5|85172.5|85227.8|85177.8|85220.7|85170.7|41
1635483450000|2021-10-29 04:57:30|85221.7|85171.7|85226.3|85176.3|85226.4|85176.4|85221.7|85171.7|46
1635483460000|2021-10-29 04:57:40|85226|85176|85228.6|85178.6|85228.6|85178.6|85224.9|85174.9|43
1635483470000|2021-10-29 04:57:50|85228.5|85178.5|85227.4|85177.4|85230.2|85180.2|85227|85177|40
1635483480000|2021-10-29 04:58:00|85227.2|85177.2|85226.8|85176.8|85228.8|85178.8|85226.7|85176.7|38
1635483490000|2021-10-29 04:58:10|85226.7|85176.7|85228.4|85178.4|85228.5|85178.5|85225|85175|30
1635483500000|2021-10-29 04:58:20|85228.3|85178.3|85230.2|85180.2|85231.2|85181.2|85228.2|85178.2|49
1635483510000|2021-10-29 04:58:30|85230.1|85180.1|85230.3|85180.3|85230.7|85180.7|85228.6|85178.6|35
1635483520000|2021-10-29 04:58:40|85230.2|85180.2|85230.6|85180.6|85231.3|85181.3|85229.1|85179.1|26
1635483530000|2021-10-29 04:58:50|85230.7|85180.7|85229.8|85179.8|85230.8|85180.8|85229.6|85179.6|19
1635483540000|2021-10-29 04:59:00|85229.7|85179.7|85230.7|85180.7|85230.7|85180.7|85227.9|85177.9|44
1635483550000|2021-10-29 04:59:10|85231|85181|85231.5|85181.5|85233|85183|85230.6|85180.6|40
1635483560000|2021-10-29 04:59:20|85231.4|85181.4|85231.6|85181.6|85233|85183|85230.8|85180.8|31
1635483570000|2021-10-29 04:59:30|85231.9|85181.9|85240.8|85190.8|85243.1|85193.1|85231.9|85181.9|35
1635483580000|2021-10-29 04:59:40|85241.6|85191.6|85242.3|85192.3|85242.7|85192.7|85239.6|85189.6|42
1635483590000|2021-10-29 04:59:50|85242.6|85192.6|85245.5|85195.5|85246.2|85196.2|85242.4|85192.4|48
1635483600000|2021-10-29 05:00:00|85245|85195|85243.9|85193.9|85246|85196|85241.9|85191.9|46
1635483610000|2021-10-29 05:00:10|85244.1|85194.1|85243.2|85193.2|85244.6|85194.6|85241.5|85191.5|41
1635483620000|2021-10-29 05:00:20|85242.3|85192.3|85237|85187|85242.3|85192.3|85236.6|85186.6|40
1635483630000|2021-10-29 05:00:30|85238.9|85188.9|85238|85188|85239.2|85189.2|85237.5|85187.5|32
1635483640000|2021-10-29 05:00:40|85238.1|85188.1|85231.2|85181.2|85238.1|85188.1|85231.1|85181.1|31
1635483650000|2021-10-29 05:00:50|85230.9|85180.9|85237.1|85187.1|85237.4|85187.4|85230.9|85180.9|51
1635483660000|2021-10-29 05:01:00|85237.2|85187.2|85237.2|85187.2|85238.7|85188.7|85237.1|85187.1|42
1635483670000|2021-10-29 05:01:10|85237|85187|85233.9|85183.9|85237.2|85187.2|85233.9|85183.9|53
1635483680000|2021-10-29 05:01:20|85234.2|85184.2|85235|85185|85235|85185|85234.2|85184.2|28
1635483690000|2021-10-29 05:01:30|85234.9|85184.9|85237.1|85187.1|85237.5|85187.5|85234.3|85184.3|52
1635483700000|2021-10-29 05:01:40|85237|85187|85242.2|85192.2|85243.6|85193.6|85236.9|85186.9|43
1635483710000|2021-10-29 05:01:50|85244|85194|85268|85218|85268.4|85218.4|85244|85194|55
1635483720000|2021-10-29 05:02:00|85267.9|85217.9|85275|85225|85275.8|85225.8|85266.9|85216.9|56
1635483730000|2021-10-29 05:02:10|85274.8|85224.8|85269.8|85219.8|85279|85229|85269|85219|51
1635483740000|2021-10-29 05:02:20|85269.2|85219.2|85265.5|85215.5|85274|85224|85264.5|85214.5|57
1635483750000|2021-10-29 05:02:30|85265.2|85215.2|85260.6|85210.6|85266.9|85216.9|85259.3|85209.3|31
1635483760000|2021-10-29 05:02:40|85260.8|85210.8|85262.7|85212.7|85264.1|85214.1|85260.8|85210.8|29
1635483770000|2021-10-29 05:02:50|85261.6|85211.6|85261.3|85211.3|85262.7|85212.7|85259.7|85209.7|37
1635483780000|2021-10-29 05:03:00|85261.5|85211.5|85258.3|85208.3|85261.6|85211.6|85255.4|85205.4|30
1635483790000|2021-10-29 05:03:10|85258.4|85208.4|85257.7|85207.7|85259|85209|85256.5|85206.5|34
1635483800000|2021-10-29 05:03:20|85257.6|85207.6|85258.2|85208.2|85259.3|85209.3|85256.2|85206.2|43
1635483810000|2021-10-29 05:03:30|85258.3|85208.3|85258.5|85208.5|85258.5|85208.5|85255.8|85205.8|37
1635483820000|2021-10-29 05:03:40|85258.4|85208.4|85258.1|85208.1|85260|85210|85256.8|85206.8|21
1635483830000|2021-10-29 05:03:50|85258.2|85208.2|85256.7|85206.7|85258.6|85208.6|85255.6|85205.6|33
1635483840000|2021-10-29 05:04:00|85257.1|85207.1|85253.2|85203.2|85257.3|85207.3|85253|85203|32
1635483850000|2021-10-29 05:04:10|85253.3|85203.3|85254.7|85204.7|85255|85205|85252.8|85202.8|23
1635483860000|2021-10-29 05:04:20|85254.9|85204.9|85257|85207|85257.4|85207.4|85254.7|85204.7|31
1635483870000|2021-10-29 05:04:30|85256.7|85206.7|85254.7|85204.7|85257.6|85207.6|85254.3|85204.3|37
1635483880000|2021-10-29 05:04:40|85254.6|85204.6|85255.9|85205.9|85256.4|85206.4|85254.5|85204.5|24
1635483890000|2021-10-29 05:04:50|85255.8|85205.8|85258.4|85208.4|85258.4|85208.4|85255|85205|26
1635483900000|2021-10-29 05:05:00|85258.3|85208.3|85258.4|85208.4|85260.8|85210.8|85258.1|85208.1|55
1635483910000|2021-10-29 05:05:10|85258.3|85208.3|85258.3|85208.3|85259.8|85209.8|85257|85207|32
1635483920000|2021-10-29 05:05:20|85258.5|85208.5|85253.4|85203.4|85258.5|85208.5|85253.4|85203.4|51
1635483930000|2021-10-29 05:05:30|85254.2|85204.2|85254|85204|85255|85205|85253.1|85203.1|39
1635483940000|2021-10-29 05:05:40|85254.1|85204.1|85254.5|85204.5|85255.3|85205.3|85253.8|85203.8|17
1635483950000|2021-10-29 05:05:50|85254.4|85204.4|85253.9|85203.9|85254.4|85204.4|85252.3|85202.3|42
1635483960000|2021-10-29 05:06:00|85253.8|85203.8|85255.2|85205.2|85255.2|85205.2|85252.5|85202.5|35
1635483970000|2021-10-29 05:06:10|85255.6|85205.6|85257.5|85207.5|85259.3|85209.3|85253.6|85203.6|45
1635483980000|2021-10-29 05:06:20|85259.4|85209.4|85260.1|85210.1|85261.5|85211.5|85259.4|85209.4|30
1635483990000|2021-10-29 05:06:30|85258.6|85208.6|85261.7|85211.7|85261.8|85211.8|85258.6|85208.6|24
1635484000000|2021-10-29 05:06:40|85261.6|85211.6|85261.5|85211.5|85262|85212|85261.2|85211.2|22
1635484010000|2021-10-29 05:06:50|85261.6|85211.6|85258.8|85208.8|85261.7|85211.7|85255.8|85205.8|36
1635484020000|2021-10-29 05:07:00|85258.5|85208.5|85259.4|85209.4|85260.7|85210.7|85258|85208|35
1635484030000|2021-10-29 05:07:10|85259.1|85209.1|85259.3|85209.3|85260.6|85210.6|85258.7|85208.7|14
1635484040000|2021-10-29 05:07:20|85258.6|85208.6|85255.7|85205.7|85258.6|85208.6|85254.6|85204.6|32
1635484050000|2021-10-29 05:07:30|85255.9|85205.9|85254.6|85204.6|85255.9|85205.9|85254.6|85204.6|21
1635484060000|2021-10-29 05:07:40|85254.7|85204.7|85254.7|85204.7|85256|85206|85254.7|85204.7|28
1635484070000|2021-10-29 05:07:50|85254.4|85204.4|85254|85204|85254.9|85204.9|85253.4|85203.4|19
1635484080000|2021-10-29 05:08:00|85254.1|85204.1|85254.6|85204.6|85255.1|85205.1|85253.6|85203.6|18
1635484090000|2021-10-29 05:08:10|85254.7|85204.7|85254.7|85204.7|85255.2|85205.2|85253.7|85203.7|15
1635484100000|2021-10-29 05:08:20|85253.9|85203.9|85256.8|85206.8|85258|85208|85253.8|85203.8|31
1635484110000|2021-10-29 05:08:30|85256.7|85206.7|85256.9|85206.9|85257.2|85207.2|85256.6|85206.6|24
1635484120000|2021-10-29 05:08:40|85257.3|85207.3|85255.8|85205.8|85257.3|85207.3|85254.8|85204.8|22
1635484130000|2021-10-29 05:08:50|85255.6|85205.6|85256.2|85206.2|85256.8|85206.8|85255.2|85205.2|17
1635484140000|2021-10-29 05:09:00|85256.5|85206.5|85257.2|85207.2|85258.1|85208.1|85256.2|85206.2|29
1635484150000|2021-10-29 05:09:10|85257.6|85207.6|85257.3|85207.3|85257.9|85207.9|85256.7|85206.7|14
1635484160000|2021-10-29 05:09:20|85257.5|85207.5|85255.6|85205.6|85258|85208|85254.5|85204.5|30
1635484170000|2021-10-29 05:09:30|85254.5|85204.5|85255.7|85205.7|85256.3|85206.3|85254.5|85204.5|23
1635484180000|2021-10-29 05:09:40|85255.5|85205.5|85254.3|85204.3|85255.5|85205.5|85254.3|85204.3|16
1635484190000|2021-10-29 05:09:50|85254.2|85204.2|85254.8|85204.8|85255.3|85205.3|85254.2|85204.2|19
1635484200000|2021-10-29 05:10:00|85254.7|85204.7|85254.7|85204.7|85256.3|85206.3|85254.3|85204.3|16
1635484210000|2021-10-29 05:10:10|85254.6|85204.6|85255.2|85205.2|85255.2|85205.2|85254.2|85204.2|10
1635484220000|2021-10-29 05:10:20|85254.7|85204.7|85255|85205|85256.6|85206.6|85254.1|85204.1|20
1635484230000|2021-10-29 05:10:30|85255.2|85205.2|85257|85207|85258.2|85208.2|85254.9|85204.9|36
1635484240000|2021-10-29 05:10:40|85256.4|85206.4|85257.2|85207.2|85257.8|85207.8|85255.5|85205.5|37
1635484250000|2021-10-29 05:10:50|85255.5|85205.5|85253.6|85203.6|85255.5|85205.5|85253.6|85203.6|24
1635484260000|2021-10-29 05:11:00|85253.9|85203.9|85254.1|85204.1|85254.3|85204.3|85253.5|85203.5|18
1635484270000|2021-10-29 05:11:10|85253.9|85203.9|85255.2|85205.2|85255.7|85205.7|85253.8|85203.8|20
1635484280000|2021-10-29 05:11:20|85255|85205|85255.3|85205.3|85255.7|85205.7|85254.9|85204.9|15
1635484290000|2021-10-29 05:11:30|85255.4|85205.4|85255.2|85205.2|85257.7|85207.7|85254.2|85204.2|36
1635484300000|2021-10-29 05:11:40|85255.3|85205.3|85251|85201|85257.8|85207.8|85250.3|85200.3|31
1635484310000|2021-10-29 05:11:50|85251.2|85201.2|85251.4|85201.4|85253|85203|85250.7|85200.7|42
1635484320000|2021-10-29 05:12:00|85251.1|85201.1|85251.4|85201.4|85251.6|85201.6|85250.9|85200.9|14
1635484330000|2021-10-29 05:12:10|85251.6|85201.6|85251.4|85201.4|85252|85202|85251.2|85201.2|18
1635484340000|2021-10-29 05:12:20|85251.7|85201.7|85249.6|85199.6|85251.8|85201.8|85249.2|85199.2|22
1635484350000|2021-10-29 05:12:30|85249.4|85199.4|85250.9|85200.9|85251.4|85201.4|85249.4|85199.4|34
1635484360000|2021-10-29 05:12:40|85251|85201|85252.5|85202.5|85252.5|85202.5|85251|85201|17
1635484370000|2021-10-29 05:12:50|85252.7|85202.7|85253.3|85203.3|85253.6|85203.6|85252.5|85202.5|19
1635484380000|2021-10-29 05:13:00|85253.2|85203.2|85251.8|85201.8|85253.2|85203.2|85251|85201|16
1635484390000|2021-10-29 05:13:10|85251.7|85201.7|85253.1|85203.1|85253.7|85203.7|85251.3|85201.3|15
1635484400000|2021-10-29 05:13:20|85252.7|85202.7|85250.3|85200.3|85253.7|85203.7|85249.4|85199.4|22
1635484410000|2021-10-29 05:13:30|85250.4|85200.4|85250.1|85200.1|85253.5|85203.5|85249.3|85199.3|15
1635484420000|2021-10-29 05:13:40|85250.6|85200.6|85251.5|85201.5|85251.8|85201.8|85250.5|85200.5|16
1635484430000|2021-10-29 05:13:50|85251.6|85201.6|85254.2|85204.2|85254.5|85204.5|85251.6|85201.6|20
1635484440000|2021-10-29 05:14:00|85254.3|85204.3|85251.5|85201.5|85254.4|85204.4|85250.2|85200.2|35
1635484450000|2021-10-29 05:14:10|85251.3|85201.3|85252.3|85202.3|85252.6|85202.6|85251.2|85201.2|12
1635484460000|2021-10-29 05:14:20|85252.1|85202.1|85250.4|85200.4|85252.4|85202.4|85250.1|85200.1|11
1635484470000|2021-10-29 05:14:30|85250|85200|85251.3|85201.3|85251.3|85201.3|85250|85200|28
1635484480000|2021-10-29 05:14:40|85251.4|85201.4|85251.1|85201.1|85252.3|85202.3|85250.5|85200.5|24
1635484490000|2021-10-29 05:14:50|85251.2|85201.2|85251.4|85201.4|85251.5|85201.5|85251.1|85201.1|7
1635484500000|2021-10-29 05:15:00|85251.3|85201.3|85251.7|85201.7|85252|85202|85251.3|85201.3|26
1635484510000|2021-10-29 05:15:10|85252.1|85202.1|85249|85199|85253.3|85203.3|85248.9|85198.9|31
1635484520000|2021-10-29 05:15:20|85249.4|85199.4|85248.5|85198.5|85249.7|85199.7|85248.4|85198.4|27
1635484530000|2021-10-29 05:15:30|85248.4|85198.4|85249.9|85199.9|85249.9|85199.9|85248.3|85198.3|11
1635484540000|2021-10-29 05:15:40|85250|85200|85250.1|85200.1|85250.1|85200.1|85249.5|85199.5|8
1635484550000|2021-10-29 05:15:50|85250.2|85200.2|85248.3|85198.3|85250.2|85200.2|85247.8|85197.8|18
1635484560000|2021-10-29 05:16:00|85248.5|85198.5|85246.9|85196.9|85248.7|85198.7|85246.9|85196.9|15
1635484570000|2021-10-29 05:16:10|85247.6|85197.6|85248.7|85198.7|85248.7|85198.7|85247.6|85197.6|16
1635484580000|2021-10-29 05:16:20|85248.6|85198.6|85247.9|85197.9|85248.7|85198.7|85247.9|85197.9|13
1635484590000|2021-10-29 05:16:30|85247.3|85197.3|85243.8|85193.8|85247.8|85197.8|85243.8|85193.8|15
1635484600000|2021-10-29 05:16:40|85243.7|85193.7|85243.9|85193.9|85243.9|85193.9|85243.7|85193.7|2
1635484610000|2021-10-29 05:16:50|85243.8|85193.8|85246.8|85196.8|85246.8|85196.8|85243.7|85193.7|14
1635484620000|2021-10-29 05:17:00|85245.4|85195.4|85244.6|85194.6|85245.4|85195.4|85244.6|85194.6|14
1635484630000|2021-10-29 05:17:10|85244.4|85194.4|85239.8|85189.8|85244.4|85194.4|85239.4|85189.4|29
1635484640000|2021-10-29 05:17:20|85240.3|85190.3|85240.1|85190.1|85240.5|85190.5|85239.6|85189.6|20
1635484650000|2021-10-29 05:17:30|85240|85190|85239.7|85189.7|85240.1|85190.1|85239.6|85189.6|13
1635484660000|2021-10-29 05:17:40|85239.8|85189.8|85240.3|85190.3|85240.3|85190.3|85239.3|85189.3|20
1635484670000|2021-10-29 05:17:50|85240.1|85190.1|85242.8|85192.8|85243.3|85193.3|85237.6|85187.6|36
1635484680000|2021-10-29 05:18:00|85242.9|85192.9|85242.3|85192.3|85243|85193|85241.3|85191.3|19
1635484690000|2021-10-29 05:18:10|85242.4|85192.4|85238.4|85188.4|85242.4|85192.4|85237.6|85187.6|19
1635484700000|2021-10-29 05:18:20|85238.3|85188.3|85237.2|85187.2|85238.7|85188.7|85236.6|85186.6|20
1635484710000|2021-10-29 05:18:30|85237.3|85187.3|85233.6|85183.6|85237.9|85187.9|85233.6|85183.6|32
1635484720000|2021-10-29 05:18:40|85233.4|85183.4|85232|85182|85234.9|85184.9|85231.9|85181.9|23
1635484730000|2021-10-29 05:18:50|85232.4|85182.4|85236.3|85186.3|85236.9|85186.9|85232.4|85182.4|19
1635484740000|2021-10-29 05:19:00|85235.1|85185.1|85231.9|85181.9|85235.2|85185.2|85231.9|85181.9|30
1635484750000|2021-10-29 05:19:10|85232.2|85182.2|85230.8|85180.8|85232.2|85182.2|85230.4|85180.4|19
1635484760000|2021-10-29 05:19:20|85231.4|85181.4|85231.3|85181.3|85231.5|85181.5|85230.6|85180.6|27
1635484770000|2021-10-29 05:19:30|85231.5|85181.5|85231.5|85181.5|85232.2|85182.2|85231.1|85181.1|12
1635484780000|2021-10-29 05:19:40|85231.6|85181.6|85231.6|85181.6|85232.9|85182.9|85230.5|85180.5|22
1635484790000|2021-10-29 05:19:50|85231.8|85181.8|85231.4|85181.4|85231.8|85181.8|85231.1|85181.1|13
1635484800000|2021-10-29 05:20:00|85231.3|85181.3|85231.4|85181.4|85231.5|85181.5|85229.8|85179.8|17
1635484810000|2021-10-29 05:20:10|85230.7|85180.7|85233.9|85183.9|85233.9|85183.9|85230.7|85180.7|20
1635484820000|2021-10-29 05:20:20|85233.8|85183.8|85234.9|85184.9|85235|85185|85233|85183|22
1635484830000|2021-10-29 05:20:30|85235.1|85185.1|85237.3|85187.3|85237.4|85187.4|85233.5|85183.5|26
1635484840000|2021-10-29 05:20:40|85237.2|85187.2|85237.7|85187.7|85237.7|85187.7|85237|85187|14
1635484850000|2021-10-29 05:20:50|85237.8|85187.8|85237.7|85187.7|85238.1|85188.1|85237.2|85187.2|16
1635484860000|2021-10-29 05:21:00|85238.2|85188.2|85237.2|85187.2|85238.2|85188.2|85235.6|85185.6|30
1635484870000|2021-10-29 05:21:10|85237.1|85187.1|85233.8|85183.8|85237.6|85187.6|85233.3|85183.3|26
1635484880000|2021-10-29 05:21:20|85233.7|85183.7|85234.1|85184.1|85234.4|85184.4|85232.9|85182.9|22
1635484890000|2021-10-29 05:21:30|85234.2|85184.2|85234.3|85184.3|85234.3|85184.3|85233.6|85183.6|16
1635484900000|2021-10-29 05:21:40|85234.4|85184.4|85233.6|85183.6|85236.8|85186.8|85233|85183|28
1635484910000|2021-10-29 05:21:50|85233.7|85183.7|85234.8|85184.8|85236.4|85186.4|85233.7|85183.7|29
1635484920000|2021-10-29 05:22:00|85234.7|85184.7|85237.6|85187.6|85237.8|85187.8|85234.7|85184.7|18
1635484930000|2021-10-29 05:22:10|85237.8|85187.8|85235.7|85185.7|85240.2|85190.2|85235.2|85185.2|34
1635484940000|2021-10-29 05:22:20|85235.1|85185.1|85234.2|85184.2|85235.1|85185.1|85234|85184|23
1635484950000|2021-10-29 05:22:30|85234.4|85184.4|85235|85185|85235.1|85185.1|85234.1|85184.1|10
1635484960000|2021-10-29 05:22:40|85235.2|85185.2|85234.9|85184.9|85235.5|85185.5|85234.7|85184.7|15
1635484970000|2021-10-29 05:22:50|85234.8|85184.8|85234.9|85184.9|85235.5|85185.5|85234|85184|24
1635484980000|2021-10-29 05:23:00|85234.5|85184.5|85236.3|85186.3|85236.7|85186.7|85233.7|85183.7|43
1635484990000|2021-10-29 05:23:10|85236.6|85186.6|85235.1|85185.1|85236.6|85186.6|85234.1|85184.1|17
1635485000000|2021-10-29 05:23:20|85235.2|85185.2|85253.5|85203.5|85253.6|85203.6|85234.8|85184.8|33
1635485010000|2021-10-29 05:23:30|85253.3|85203.3|85252|85202|85253.8|85203.8|85249.9|85199.9|30
1635485020000|2021-10-29 05:23:40|85251.8|85201.8|85251.9|85201.9|85252.5|85202.5|85250.9|85200.9|35
1635485030000|2021-10-29 05:23:50|85251.4|85201.4|85250.7|85200.7|85252.2|85202.2|85250|85200|40
1635485040000|2021-10-29 05:24:00|85250.5|85200.5|85250.6|85200.6|85251.8|85201.8|85250|85200|30
1635485050000|2021-10-29 05:24:10|85250.7|85200.7|85250.9|85200.9|85251.6|85201.6|85249.7|85199.7|36
1635485060000|2021-10-29 05:24:20|85251|85201|85242.9|85192.9|85251|85201|85241.3|85191.3|37
1635485070000|2021-10-29 05:24:30|85242.8|85192.8|85241.1|85191.1|85242.9|85192.9|85241.1|85191.1|16
1635485080000|2021-10-29 05:24:40|85241.3|85191.3|85241|85191|85241.3|85191.3|85240|85190|16
1635485090000|2021-10-29 05:24:50|85240.8|85190.8|85237.5|85187.5|85241|85191|85237.4|85187.4|24
1635485100000|2021-10-29 05:25:00|85237.8|85187.8|85236.6|85186.6|85237.9|85187.9|85236.3|85186.3|25
1635485110000|2021-10-29 05:25:10|85235.4|85185.4|85236.3|85186.3|85236.6|85186.6|85235.1|85185.1|21
1635485120000|2021-10-29 05:25:20|85236.4|85186.4|85234.9|85184.9|85237.1|85187.1|85234.6|85184.6|18
1635485130000|2021-10-29 05:25:30|85235.1|85185.1|85236|85186|85237.2|85187.2|85235|85185|29
1635485140000|2021-10-29 05:25:40|85236.2|85186.2|85236.5|85186.5|85237.9|85187.9|85235.9|85185.9|41
1635485150000|2021-10-29 05:25:50|85236.4|85186.4|85237.2|85187.2|85237.4|85187.4|85236.4|85186.4|23
1635485160000|2021-10-29 05:26:00|85237.1|85187.1|85237.1|85187.1|85237.3|85187.3|85236.4|85186.4|25
1635485170000|2021-10-29 05:26:10|85237|85187|85233.2|85183.2|85237|85187|85232.8|85182.8|21
1635485180000|2021-10-29 05:26:20|85233.1|85183.1|85234.1|85184.1|85234.2|85184.2|85233|85183|24
1635485190000|2021-10-29 05:26:30|85234.3|85184.3|85233.7|85183.7|85234.5|85184.5|85233.6|85183.6|24
1635485200000|2021-10-29 05:26:40|85233.9|85183.9|85227|85177|85234|85184|85226.1|85176.1|41
1635485210000|2021-10-29 05:26:50|85227.2|85177.2|85221.4|85171.4|85227.5|85177.5|85221.4|85171.4|39
1635485220000|2021-10-29 05:27:00|85222|85172|85221.2|85171.2|85222.4|85172.4|85221.1|85171.1|26
1635485230000|2021-10-29 05:27:10|85221.3|85171.3|85220.5|85170.5|85222.4|85172.4|85220.5|85170.5|23
1635485240000|2021-10-29 05:27:20|85220.3|85170.3|85224|85174|85224.3|85174.3|85220.3|85170.3|23
1635485250000|2021-10-29 05:27:30|85224.3|85174.3|85224.3|85174.3|85224.7|85174.7|85223.2|85173.2|29
1635485260000|2021-10-29 05:27:40|85224.4|85174.4|85222.6|85172.6|85224.5|85174.5|85220.4|85170.4|22
1635485270000|2021-10-29 05:27:50|85222.4|85172.4|85221|85171|85223.2|85173.2|85220|85170|29
1635485280000|2021-10-29 05:28:00|85221.5|85171.5|85221.2|85171.2|85221.5|85171.5|85220.7|85170.7|9
1635485290000|2021-10-29 05:28:10|85220.9|85170.9|85221.1|85171.1|85221.6|85171.6|85220|85170|12
1635485300000|2021-10-29 05:28:20|85221.2|85171.2|85223.3|85173.3|85223.3|85173.3|85221.1|85171.1|25
1635485310000|2021-10-29 05:28:30|85223.1|85173.1|85223.5|85173.5|85224.4|85174.4|85223.1|85173.1|25
1635485320000|2021-10-29 05:28:40|85223.7|85173.7|85221.5|85171.5|85223.9|85173.9|85220.8|85170.8|23
1635485330000|2021-10-29 05:28:50|85221.4|85171.4|85221.5|85171.5|85221.7|85171.7|85221.1|85171.1|14
1635485340000|2021-10-29 05:29:00|85221.7|85171.7|85218.6|85168.6|85221.7|85171.7|85201.8|85151.8|50
1635485350000|2021-10-29 05:29:10|85219.2|85169.2|85218.9|85168.9|85219.4|85169.4|85217.3|85167.3|31
1635485360000|2021-10-29 05:29:20|85218.7|85168.7|85223.2|85173.2|85224.3|85174.3|85218.7|85168.7|48
1635485370000|2021-10-29 05:29:30|85223.8|85173.8|85222.6|85172.6|85226.8|85176.8|85221.6|85171.6|48
1635485380000|2021-10-29 05:29:40|85222.2|85172.2|85225|85175|85225.6|85175.6|85222.2|85172.2|28
1635485390000|2021-10-29 05:29:50|85224.3|85174.3|85225|85175|85225.5|85175.5|85224|85174|31
1635485400000|2021-10-29 05:30:00|85225.2|85175.2|85225.1|85175.1|85231.6|85181.6|85224|85174|55
1635485410000|2021-10-29 05:30:10|85224.9|85174.9|85224.3|85174.3|85224.9|85174.9|85222.6|85172.6|43
1635485420000|2021-10-29 05:30:20|85224.6|85174.6|85223.2|85173.2|85224.9|85174.9|85222.8|85172.8|32
1635485430000|2021-10-29 05:30:30|85223.3|85173.3|85227.7|85177.7|85229.5|85179.5|85223.1|85173.1|38
1635485440000|2021-10-29 05:30:40|85228.2|85178.2|85227.7|85177.7|85229.5|85179.5|85227.3|85177.3|47
1635485450000|2021-10-29 05:30:50|85227.6|85177.6|85221.2|85171.2|85228.7|85178.7|85220.2|85170.2|56
1635485460000|2021-10-29 05:31:00|85221.4|85171.4|85220.5|85170.5|85221.4|85171.4|85219.6|85169.6|30
1635485470000|2021-10-29 05:31:10|85219.7|85169.7|85220.1|85170.1|85221.2|85171.2|85219.7|85169.7|21
1635485480000|2021-10-29 05:31:20|85220.2|85170.2|85217.7|85167.7|85220.3|85170.3|85214.9|85164.9|41
1635485490000|2021-10-29 05:31:30|85218.1|85168.1|85214.8|85164.8|85218.2|85168.2|85214.8|85164.8|36
1635485500000|2021-10-29 05:31:40|85214.7|85164.7|85216.7|85166.7|85216.7|85166.7|85213.6|85163.6|39
1635485510000|2021-10-29 05:31:50|85216.9|85166.9|85214.9|85164.9|85218.3|85168.3|85214|85164|50
1635485520000|2021-10-29 05:32:00|85215|85165|85211.7|85161.7|85215.1|85165.1|85211.5|85161.5|36
1635485530000|2021-10-29 05:32:10|85212.2|85162.2|85209.4|85159.4|85212.2|85162.2|85209.3|85159.3|39
1635485540000|2021-10-29 05:32:20|85209.3|85159.3|85211.6|85161.6|85212.7|85162.7|85208.7|85158.7|35
1635485550000|2021-10-29 05:32:30|85211.7|85161.7|85212.6|85162.6|85213.6|85163.6|85211.6|85161.6|35
1635485560000|2021-10-29 05:32:40|85213.2|85163.2|85208.8|85158.8|85213.4|85163.4|85208.5|85158.5|44
1635485570000|2021-10-29 05:32:50|85208.9|85158.9|85211.1|85161.1|85211.1|85161.1|85208.9|85158.9|42
1635485580000|2021-10-29 05:33:00|85211|85161|85208.6|85158.6|85211.2|85161.2|85207.8|85157.8|38
1635485590000|2021-10-29 05:33:10|85208.9|85158.9|85211.7|85161.7|85212.4|85162.4|85208.9|85158.9|35
1635485600000|2021-10-29 05:33:20|85211.4|85161.4|85213.1|85163.1|85213.3|85163.3|85211.4|85161.4|23
1635485610000|2021-10-29 05:33:30|85213|85163|85217.1|85167.1|85217.3|85167.3|85212.5|85162.5|35
1635485620000|2021-10-29 05:33:40|85216.9|85166.9|85214.4|85164.4|85217.4|85167.4|85213.9|85163.9|37
1635485630000|2021-10-29 05:33:50|85214.3|85164.3|85212.3|85162.3|85214.7|85164.7|85211.7|85161.7|31
1635485640000|2021-10-29 05:34:00|85212.1|85162.1|85213.9|85163.9|85214.6|85164.6|85212.1|85162.1|35
1635485650000|2021-10-29 05:34:10|85214.2|85164.2|85214.1|85164.1|85214.8|85164.8|85213.8|85163.8|28
1635485660000|2021-10-29 05:34:20|85214.2|85164.2|85214|85164|85215.5|85165.5|85212|85162|40
1635485670000|2021-10-29 05:34:30|85214.6|85164.6|85215.3|85165.3|85215.4|85165.4|85214|85164|22
1635485680000|2021-10-29 05:34:40|85215.1|85165.1|85214.6|85164.6|85216.1|85166.1|85214.2|85164.2|25
1635485690000|2021-10-29 05:34:50|85214.7|85164.7|85211|85161|85214.7|85164.7|85210.4|85160.4|35
1635485700000|2021-10-29 05:35:00|85210.4|85160.4|85210.9|85160.9|85211.2|85161.2|85208.5|85158.5|31
1635485710000|2021-10-29 05:35:10|85210.5|85160.5|85210.6|85160.6|85211.8|85161.8|85209.9|85159.9|24
1635485720000|2021-10-29 05:35:20|85210.3|85160.3|85211.3|85161.3|85211.5|85161.5|85208.4|85158.4|33
1635485730000|2021-10-29 05:35:30|85211.2|85161.2|85211.9|85161.9|85212.5|85162.5|85210|85160|32
1635485740000|2021-10-29 05:35:40|85212|85162|85211.4|85161.4|85212|85162|85211.2|85161.2|27
1635485750000|2021-10-29 05:35:50|85211.7|85161.7|85211.8|85161.8|85212|85162|85211|85161|17
1635485760000|2021-10-29 05:36:00|85211.6|85161.6|85211|85161|85211.8|85161.8|85211|85161|15
1635485770000|2021-10-29 05:36:10|85210.9|85160.9|85210.4|85160.4|85212.7|85162.7|85210|85160|24
1635485780000|2021-10-29 05:36:20|85210.3|85160.3|85210.5|85160.5|85211.1|85161.1|85210|85160|23
1635485790000|2021-10-29 05:36:30|85210.6|85160.6|85210.6|85160.6|85212.7|85162.7|85210|85160|32
1635485800000|2021-10-29 05:36:40|85209.9|85159.9|85211|85161|85211|85161|85209|85159|42
1635485810000|2021-10-29 05:36:50|85210.9|85160.9|85211.9|85161.9|85211.9|85161.9|85210.3|85160.3|32
1635485820000|2021-10-29 05:37:00|85211.8|85161.8|85212.1|85162.1|85213|85163|85211.6|85161.6|21
1635485830000|2021-10-29 05:37:10|85212.2|85162.2|85209.4|85159.4|85212.8|85162.8|85209.4|85159.4|33
1635485840000|2021-10-29 05:37:20|85209.7|85159.7|85211.3|85161.3|85212.4|85162.4|85209.3|85159.3|41
1635485850000|2021-10-29 05:37:30|85211.2|85161.2|85211.3|85161.3|85212|85162|85210|85160|30
1635485860000|2021-10-29 05:37:40|85210.3|85160.3|85212.4|85162.4|85212.6|85162.6|85210|85160|18
1635485870000|2021-10-29 05:37:50|85212.2|85162.2|85212.3|85162.3|85212.5|85162.5|85210.1|85160.1|24
1635485880000|2021-10-29 05:38:00|85212.2|85162.2|85213.1|85163.1|85213.1|85163.1|85212.1|85162.1|18
1635485890000|2021-10-29 05:38:10|85213.4|85163.4|85213.1|85163.1|85213.6|85163.6|85212.3|85162.3|16
1635485900000|2021-10-29 05:38:20|85212.3|85162.3|85213|85163|85213.2|85163.2|85211.5|85161.5|29
1635485910000|2021-10-29 05:38:30|85213.7|85163.7|85212.2|85162.2|85213.7|85163.7|85211.7|85161.7|30
1635485920000|2021-10-29 05:38:40|85212.3|85162.3|85212.8|85162.8|85213.2|85163.2|85211.6|85161.6|32
1635485930000|2021-10-29 05:38:50|85212.5|85162.5|85216.5|85166.5|85216.5|85166.5|85212.5|85162.5|19
1635485940000|2021-10-29 05:39:00|85216.7|85166.7|85219.9|85169.9|85220.2|85170.2|85215.5|85165.5|41
1635485950000|2021-10-29 05:39:10|85220|85170|85220.8|85170.8|85222.1|85172.1|85218.8|85168.8|39
1635485960000|2021-10-29 05:39:20|85221.7|85171.7|85221.8|85171.8|85224.5|85174.5|85220.1|85170.1|33
1635485970000|2021-10-29 05:39:30|85221.6|85171.6|85221.4|85171.4|85221.9|85171.9|85219.7|85169.7|41
1635485980000|2021-10-29 05:39:40|85221.5|85171.5|85219.7|85169.7|85221.5|85171.5|85219.5|85169.5|26
1635485990000|2021-10-29 05:39:50|85219.6|85169.6|85219.4|85169.4|85219.9|85169.9|85218.2|85168.2|23
1635486000000|2021-10-29 05:40:00|85219.5|85169.5|85218.4|85168.4|85220.6|85170.6|85218.4|85168.4|33
1635486010000|2021-10-29 05:40:10|85218.1|85168.1|85217.4|85167.4|85218.8|85168.8|85217.3|85167.3|29
1635486020000|2021-10-29 05:40:20|85217.5|85167.5|85216.1|85166.1|85217.8|85167.8|85214.8|85164.8|42
1635486030000|2021-10-29 05:40:30|85215.8|85165.8|85218.4|85168.4|85218.4|85168.4|85214.4|85164.4|42
1635486040000|2021-10-29 05:40:40|85217.6|85167.6|85222.5|85172.5|85222.8|85172.8|85217.3|85167.3|44
1635486050000|2021-10-29 05:40:50|85222.4|85172.4|85227.2|85177.2|85227.7|85177.7|85221.8|85171.8|33
1635486060000|2021-10-29 05:41:00|85227.1|85177.1|85228.7|85178.7|85229.2|85179.2|85226.7|85176.7|44
1635486070000|2021-10-29 05:41:10|85228.6|85178.6|85231.6|85181.6|85233|85183|85228.6|85178.6|30
1635486080000|2021-10-29 05:41:20|85232.4|85182.4|85235.1|85185.1|85237.4|85187.4|85231.7|85181.7|49
1635486090000|2021-10-29 05:41:30|85235.3|85185.3|85232.5|85182.5|85235.5|85185.5|85232|85182|30
1635486100000|2021-10-29 05:41:40|85232.7|85182.7|85232.1|85182.1|85233.8|85183.8|85231.8|85181.8|34
1635486110000|2021-10-29 05:41:50|85232|85182|85232|85182|85234|85184|85231.4|85181.4|30
1635486120000|2021-10-29 05:42:00|85231.8|85181.8|85232.2|85182.2|85233.4|85183.4|85231.1|85181.1|30
1635486130000|2021-10-29 05:42:10|85232.4|85182.4|85229.4|85179.4|85232.4|85182.4|85229.4|85179.4|28
1635486140000|2021-10-29 05:42:20|85228.9|85178.9|85229.3|85179.3|85230.6|85180.6|85226.4|85176.4|40
1635486150000|2021-10-29 05:42:30|85229.6|85179.6|85230.6|85180.6|85230.6|85180.6|85228.3|85178.3|24
1635486160000|2021-10-29 05:42:40|85230.8|85180.8|85230.3|85180.3|85231.2|85181.2|85230|85180|21
1635486170000|2021-10-29 05:42:50|85230.7|85180.7|85229.5|85179.5|85230.7|85180.7|85229|85179|23
1635486180000|2021-10-29 05:43:00|85229.4|85179.4|85228.1|85178.1|85230.6|85180.6|85227|85177|42
1635486190000|2021-10-29 05:43:10|85228.2|85178.2|85227.8|85177.8|85228.2|85178.2|85227.2|85177.2|21
1635486200000|2021-10-29 05:43:20|85228|85178|85229.8|85179.8|85231.3|85181.3|85227.6|85177.6|34
1635486210000|2021-10-29 05:43:30|85230|85180|85228.9|85178.9|85230.4|85180.4|85228.2|85178.2|28
1635486220000|2021-10-29 05:43:40|85228.8|85178.8|85228.2|85178.2|85228.8|85178.8|85228|85178|22
1635486230000|2021-10-29 05:43:50|85228.4|85178.4|85229.8|85179.8|85230.8|85180.8|85227.5|85177.5|24
1635486240000|2021-10-29 05:44:00|85229.9|85179.9|85230.4|85180.4|85231.3|85181.3|85227.3|85177.3|37
1635486250000|2021-10-29 05:44:10|85230.6|85180.6|85229.9|85179.9|85231.8|85181.8|85229.6|85179.6|32
1635486260000|2021-10-29 05:44:20|85229.7|85179.7|85228.7|85178.7|85230.4|85180.4|85228.6|85178.6|39
1635486270000|2021-10-29 05:44:30|85228.8|85178.8|85228.7|85178.7|85229.4|85179.4|85227.9|85177.9|39
1635486280000|2021-10-29 05:44:40|85228.4|85178.4|85227.7|85177.7|85228.9|85178.9|85227.1|85177.1|32
1635486290000|2021-10-29 05:44:50|85227.5|85177.5|85228.1|85178.1|85229.5|85179.5|85227.5|85177.5|27
1635486300000|2021-10-29 05:45:00|85228.3|85178.3|85229.9|85179.9|85232.7|85182.7|85228|85178|41
1635486310000|2021-10-29 05:45:10|85230|85180|85229.6|85179.6|85231.6|85181.6|85229.3|85179.3|49
1635486320000|2021-10-29 05:45:20|85230|85180|85230.1|85180.1|85231.8|85181.8|85229.6|85179.6|44
1635486330000|2021-10-29 05:45:30|85230.3|85180.3|85231.4|85181.4|85231.8|85181.8|85230.3|85180.3|32
1635486340000|2021-10-29 05:45:40|85231.3|85181.3|85231.4|85181.4|85233.5|85183.5|85230.1|85180.1|50
1635486350000|2021-10-29 05:45:50|85231.5|85181.5|85230.7|85180.7|85231.9|85181.9|85230.3|85180.3|48
1635486360000|2021-10-29 05:46:00|85230.6|85180.6|85228.8|85178.8|85231.3|85181.3|85228.8|85178.8|47
1635486370000|2021-10-29 05:46:10|85229|85179|85228|85178|85229.8|85179.8|85227.3|85177.3|47
1635486380000|2021-10-29 05:46:20|85227.2|85177.2|85229.9|85179.9|85231|85181|85226.6|85176.6|57
1635486390000|2021-10-29 05:46:30|85229.5|85179.5|85231.1|85181.1|85231.4|85181.4|85228.4|85178.4|51
1635486400000|2021-10-29 05:46:40|85230.9|85180.9|85229.3|85179.3|85232.1|85182.1|85229.1|85179.1|41
1635486410000|2021-10-29 05:46:50|85229.1|85179.1|85228.4|85178.4|85231.2|85181.2|85227.3|85177.3|40
1635486420000|2021-10-29 05:47:00|85231.5|85181.5|85234.8|85184.8|85236|85186|85229.3|85179.3|60
1635486430000|2021-10-29 05:47:10|85234.7|85184.7|85233.1|85183.1|85236.1|85186.1|85233.1|85183.1|61
1635486440000|2021-10-29 05:47:20|85233.2|85183.2|85239.1|85189.1|85242|85192|85232.8|85182.8|64
1635486450000|2021-10-29 05:47:30|85238.8|85188.8|85239.3|85189.3|85240.3|85190.3|85238.5|85188.5|56
1635486460000|2021-10-29 05:47:40|85239.2|85189.2|85239.4|85189.4|85240.6|85190.6|85238.3|85188.3|45
1635486470000|2021-10-29 05:47:50|85240|85190|85239.8|85189.8|85240.7|85190.7|85238.7|85188.7|54
1635486480000|2021-10-29 05:48:00|85239.4|85189.4|85237.7|85187.7|85239.6|85189.6|85236|85186|56
1635486490000|2021-10-29 05:48:10|85237.5|85187.5|85236|85186|85237.5|85187.5|85236|85186|43
1635486500000|2021-10-29 05:48:20|85235.9|85185.9|85234|85184|85236.9|85186.9|85233.7|85183.7|34
1635486510000|2021-10-29 05:48:30|85234.1|85184.1|85233.5|85183.5|85235.7|85185.7|85232.9|85182.9|51
1635486520000|2021-10-29 05:48:40|85233.6|85183.6|85235.6|85185.6|85236|85186|85233.6|85183.6|44
1635486530000|2021-10-29 05:48:50|85235.9|85185.9|85234.1|85184.1|85236.4|85186.4|85233.4|85183.4|39
1635486540000|2021-10-29 05:49:00|85233.9|85183.9|85239|85189|85240.4|85190.4|85232.2|85182.2|60
1635486550000|2021-10-29 05:49:10|85238.6|85188.6|85239.4|85189.4|85240.8|85190.8|85238.6|85188.6|51
1635486560000|2021-10-29 05:49:20|85239.3|85189.3|85239.6|85189.6|85241|85191|85239.1|85189.1|46
1635486570000|2021-10-29 05:49:30|85239.7|85189.7|85237.9|85187.9|85240|85190|85237.8|85187.8|35
1635486580000|2021-10-29 05:49:40|85238|85188|85239.3|85189.3|85239.9|85189.9|85238|85188|40
1635486590000|2021-10-29 05:49:50|85238.7|85188.7|85240|85190|85240.5|85190.5|85238.3|85188.3|47
1635486600000|2021-10-29 05:50:00|85239.7|85189.7|85239.4|85189.4|85240|85190|85236.8|85186.8|50
1635486610000|2021-10-29 05:50:10|85239.5|85189.5|85239.9|85189.9|85242.7|85192.7|85239.2|85189.2|33
1635486620000|2021-10-29 05:50:20|85239.8|85189.8|85238.4|85188.4|85240.4|85190.4|85237.8|85187.8|38
1635486630000|2021-10-29 05:50:30|85238.6|85188.6|85238.6|85188.6|85240|85190|85237.2|85187.2|51
1635486640000|2021-10-29 05:50:40|85238|85188|85238.3|85188.3|85239.5|85189.5|85237.7|85187.7|49
1635486650000|2021-10-29 05:50:50|85238.4|85188.4|85238.6|85188.6|85239.7|85189.7|85236.6|85186.6|50
1635486660000|2021-10-29 05:51:00|85238.4|85188.4|85239.5|85189.5|85240.3|85190.3|85238.4|85188.4|45
1635486670000|2021-10-29 05:51:10|85239.4|85189.4|85241.6|85191.6|85242.3|85192.3|85239.4|85189.4|48
1635486680000|2021-10-29 05:51:20|85241.5|85191.5|85244.3|85194.3|85245|85195|85241.5|85191.5|33
1635486690000|2021-10-29 05:51:30|85244.4|85194.4|85244.1|85194.1|85245|85195|85243.7|85193.7|23
1635486700000|2021-10-29 05:51:40|85244.4|85194.4|85243.3|85193.3|85245.4|85195.4|85243|85193|44
1635486710000|2021-10-29 05:51:50|85244.1|85194.1|85247.3|85197.3|85248.6|85198.6|85243.1|85193.1|51
1635486720000|2021-10-29 05:52:00|85247.1|85197.1|85245|85195|85247.4|85197.4|85241.9|85191.9|53
1635486730000|2021-10-29 05:52:10|85245.4|85195.4|85248.1|85198.1|85248.2|85198.2|85244.1|85194.1|49
1635486740000|2021-10-29 05:52:20|85248.3|85198.3|85244.2|85194.2|85248.7|85198.7|85243.6|85193.6|53
1635486750000|2021-10-29 05:52:30|85244.3|85194.3|85242.8|85192.8|85245.9|85195.9|85242.7|85192.7|52
1635486760000|2021-10-29 05:52:40|85243.7|85193.7|85244.1|85194.1|85244.7|85194.7|85243.1|85193.1|38
1635486770000|2021-10-29 05:52:50|85244.3|85194.3|85234.6|85184.6|85244.3|85194.3|85231|85181|54
1635486780000|2021-10-29 05:53:00|85234.8|85184.8|85233.2|85183.2|85235|85185|85232.9|85182.9|33
1635486790000|2021-10-29 05:53:10|85233.9|85183.9|85234.4|85184.4|85235.4|85185.4|85233.3|85183.3|35
1635486800000|2021-10-29 05:53:20|85234.5|85184.5|85245.3|85195.3|85247.8|85197.8|85234.5|85184.5|47
1635486810000|2021-10-29 05:53:30|85245.1|85195.1|85245.4|85195.4|85247.1|85197.1|85244.6|85194.6|46
1635486820000|2021-10-29 05:53:40|85245.8|85195.8|85245.2|85195.2|85247.6|85197.6|85244.7|85194.7|31
1635486830000|2021-10-29 05:53:50|85246.1|85196.1|85244.2|85194.2|85247|85197|85244.1|85194.1|31
1635486840000|2021-10-29 05:54:00|85244.5|85194.5|85240.6|85190.6|85245.6|85195.6|85240.6|85190.6|56
1635486850000|2021-10-29 05:54:10|85241.1|85191.1|85243.5|85193.5|85245.5|85195.5|85241.1|85191.1|40
1635486860000|2021-10-29 05:54:20|85243.6|85193.6|85244.8|85194.8|85246.1|85196.1|85243.3|85193.3|29
1635486870000|2021-10-29 05:54:30|85244.1|85194.1|85243.7|85193.7|85244.9|85194.9|85242.9|85192.9|41
1635486880000|2021-10-29 05:54:40|85243.6|85193.6|85243.9|85193.9|85244.2|85194.2|85242.8|85192.8|32
1635486890000|2021-10-29 05:54:50|85244|85194|85246|85196|85248.1|85198.1|85243.7|85193.7|31
1635486900000|2021-10-29 05:55:00|85244.1|85194.1|85246.7|85196.7|85248|85198|85243|85193|57
1635486910000|2021-10-29 05:55:10|85246.2|85196.2|85247.5|85197.5|85248.4|85198.4|85246.2|85196.2|43
1635486920000|2021-10-29 05:55:20|85247.8|85197.8|85246.6|85196.6|85248|85198|85246.1|85196.1|37
1635486930000|2021-10-29 05:55:30|85246.4|85196.4|85246.8|85196.8|85247.2|85197.2|85245.7|85195.7|26
1635486940000|2021-10-29 05:55:40|85246.6|85196.6|85247.2|85197.2|85248.7|85198.7|85246.6|85196.6|25
1635486950000|2021-10-29 05:55:50|85246.7|85196.7|85247.9|85197.9|85248.6|85198.6|85246|85196|31
1635486960000|2021-10-29 05:56:00|85247.7|85197.7|85246.9|85196.9|85248.3|85198.3|85245.9|85195.9|33
1635486970000|2021-10-29 05:56:10|85247.2|85197.2|85247|85197|85249.6|85199.6|85247|85197|30
1635486980000|2021-10-29 05:56:20|85246.8|85196.8|85250.6|85200.6|85255.7|85205.7|85246.8|85196.8|48
1635486990000|2021-10-29 05:56:30|85250.5|85200.5|85254.8|85204.8|85255.8|85205.8|85248.5|85198.5|40
1635487000000|2021-10-29 05:56:40|85255|85205|85256|85206|85258|85208|85254.8|85204.8|37
1635487010000|2021-10-29 05:56:50|85255.9|85205.9|85255.7|85205.7|85257.2|85207.2|85255.1|85205.1|40
1635487020000|2021-10-29 05:57:00|85255.3|85205.3|85265.8|85215.8|85266.1|85216.1|85253.5|85203.5|32
1635487030000|2021-10-29 05:57:10|85265.5|85215.5|85280.4|85230.4|85280.4|85230.4|85264|85214|46
1635487040000|2021-10-29 05:57:20|85276.9|85226.9|85269.2|85219.2|85279.1|85229.1|85267.7|85217.7|40
1635487050000|2021-10-29 05:57:30|85269|85219|85269.8|85219.8|85269.9|85219.9|85268|85218|23
1635487060000|2021-10-29 05:57:40|85269.9|85219.9|85266.3|85216.3|85271.2|85221.2|85266.2|85216.2|27
1635487070000|2021-10-29 05:57:50|85266.5|85216.5|85261.9|85211.9|85266.5|85216.5|85261.9|85211.9|31
1635487080000|2021-10-29 05:58:00|85262|85212|85263.5|85213.5|85263.8|85213.8|85261.6|85211.6|31
1635487090000|2021-10-29 05:58:10|85263.8|85213.8|85264.9|85214.9|85268.4|85218.4|85263.8|85213.8|35
1635487100000|2021-10-29 05:58:20|85265|85215|85266.4|85216.4|85267.4|85217.4|85264.7|85214.7|42
1635487110000|2021-10-29 05:58:30|85266.9|85216.9|85269.4|85219.4|85269.4|85219.4|85266.9|85216.9|32
1635487120000|2021-10-29 05:58:40|85269.3|85219.3|85267.9|85217.9|85271.8|85221.8|85267.3|85217.3|37
1635487130000|2021-10-29 05:58:50|85267.7|85217.7|85267.3|85217.3|85268.2|85218.2|85267.1|85217.1|25
1635487140000|2021-10-29 05:59:00|85267.2|85217.2|85264.9|85214.9|85267.6|85217.6|85264.9|85214.9|32
1635487150000|2021-10-29 05:59:10|85265.3|85215.3|85267.8|85217.8|85267.9|85217.9|85265.1|85215.1|31
1635487160000|2021-10-29 05:59:20|85268.1|85218.1|85265.6|85215.6|85268.2|85218.2|85265.3|85215.3|40
1635487170000|2021-10-29 05:59:30|85265.5|85215.5|85268.2|85218.2|85268.6|85218.6|85265.2|85215.2|42
1635487180000|2021-10-29 05:59:40|85268|85218|85270.9|85220.9|85271.2|85221.2|85267.6|85217.6|35
1635487190000|2021-10-29 05:59:50|85272.8|85222.8|85275.9|85225.9|85283.1|85233.1|85271.2|85221.2|58
1635487200000|2021-10-29 06:00:00|85273.5|85223.5|85249.9|85199.9|85273.5|85223.5|85246.7|85196.7|61
1635487210000|2021-10-29 06:00:10|85250.1|85200.1|85243.5|85193.5|85250.1|85200.1|85242.4|85192.4|60
1635487220000|2021-10-29 06:00:20|85243.7|85193.7|85242.4|85192.4|85246.9|85196.9|85242.2|85192.2|43
1635487230000|2021-10-29 06:00:30|85243.1|85193.1|85241.8|85191.8|85243.1|85193.1|85240.3|85190.3|49
1635487240000|2021-10-29 06:00:40|85241.9|85191.9|85244.4|85194.4|85247.3|85197.3|85240.8|85190.8|43
1635487250000|2021-10-29 06:00:50|85244.3|85194.3|85249.4|85199.4|85249.5|85199.5|85243.9|85193.9|46
1635487260000|2021-10-29 06:01:00|85249.9|85199.9|85255.3|85205.3|85256.2|85206.2|85249.9|85199.9|46
1635487270000|2021-10-29 06:01:10|85255.4|85205.4|85267|85217|85267.5|85217.5|85252.4|85202.4|40
1635487280000|2021-10-29 06:01:20|85266.2|85216.2|85272.9|85222.9|85272.9|85222.9|85266.2|85216.2|47
1635487290000|2021-10-29 06:01:30|85273.6|85223.6|85264.8|85214.8|85274.1|85224.1|85264.8|85214.8|31
1635487300000|2021-10-29 06:01:40|85264.3|85214.3|85269.2|85219.2|85270.7|85220.7|85263.9|85213.9|35
1635487310000|2021-10-29 06:01:50|85270|85220|85268|85218|85273.2|85223.2|85268|85218|40
1635487320000|2021-10-29 06:02:00|85269.3|85219.3|85271.7|85221.7|85273.1|85223.1|85269.3|85219.3|41
1635487330000|2021-10-29 06:02:10|85271.5|85221.5|85274.2|85224.2|85277.2|85227.2|85270.9|85220.9|46
1635487340000|2021-10-29 06:02:20|85274.1|85224.1|85275.9|85225.9|85276.8|85226.8|85274.1|85224.1|27
1635487350000|2021-10-29 06:02:30|85276|85226|85275|85225|85276|85226|85272.9|85222.9|43
1635487360000|2021-10-29 06:02:40|85274.5|85224.5|85279.8|85229.8|85280.3|85230.3|85272.7|85222.7|49
1635487370000|2021-10-29 06:02:50|85279.7|85229.7|85282.9|85232.9|85283.6|85233.6|85279.3|85229.3|28
1635487380000|2021-10-29 06:03:00|85282.2|85232.2|85277.4|85227.4|85282.2|85232.2|85277.4|85227.4|26
1635487390000|2021-10-29 06:03:10|85277.3|85227.3|85276.5|85226.5|85277.3|85227.3|85273|85223|50
1635487400000|2021-10-29 06:03:20|85276.4|85226.4|85272.9|85222.9|85276.7|85226.7|85272.9|85222.9|34
1635487410000|2021-10-29 06:03:30|85272.8|85222.8|85276|85226|85276.6|85226.6|85270.8|85220.8|33
1635487420000|2021-10-29 06:03:40|85276.1|85226.1|85271.8|85221.8|85276.6|85226.6|85271.7|85221.7|26
1635487430000|2021-10-29 06:03:50|85271.7|85221.7|85266.3|85216.3|85271.7|85221.7|85265.9|85215.9|37
1635487440000|2021-10-29 06:04:00|85266.2|85216.2|85267.7|85217.7|85268.3|85218.3|85262.6|85212.6|42
1635487450000|2021-10-29 06:04:10|85267.9|85217.9|85273.2|85223.2|85273.2|85223.2|85267.9|85217.9|39
1635487460000|2021-10-29 06:04:20|85273.4|85223.4|85277.9|85227.9|85278.7|85228.7|85273.1|85223.1|39
1635487470000|2021-10-29 06:04:30|85278.4|85228.4|85281.3|85231.3|85281.3|85231.3|85277.6|85227.6|31
1635487480000|2021-10-29 06:04:40|85281.5|85231.5|85280.8|85230.8|85281.8|85231.8|85280.8|85230.8|19
1635487490000|2021-10-29 06:04:50|85280.6|85230.6|85279.9|85229.9|85281.6|85231.6|85279.4|85229.4|24
1635487500000|2021-10-29 06:05:00|85278.9|85228.9|85279.7|85229.7|85283|85241.1|85266.1|85228.3|42
1635487510000|2021-10-29 06:05:10|85280.1|85230.1|85281.7|85231.7|85283.2|85233.2|85280.1|85230.1|44
1635487520000|2021-10-29 06:05:20|85281.8|85231.8|85286.3|85236.3|85286.6|85236.6|85281.8|85231.8|26
1635487530000|2021-10-29 06:05:30|85286.4|85236.4|85296.3|85246.3|85296.3|85246.3|85286.3|85236.3|42
1635487540000|2021-10-29 06:05:40|85296|85246|85296|85246|85296.9|85246.9|85295|85245|27
1635487550000|2021-10-29 06:05:50|85296.2|85246.2|85296.7|85246.7|85296.7|85246.7|85295.6|85245.6|25
1635487560000|2021-10-29 06:06:00|85296.3|85246.3|85293.5|85243.5|85296.6|85246.6|85293.5|85243.5|22
1635487570000|2021-10-29 06:06:10|85293.3|85243.3|85296.3|85246.3|85301.6|85251.6|85293.3|85243.3|52
1635487580000|2021-10-29 06:06:20|85296.1|85246.1|85296.7|85246.7|85297.7|85247.7|85296.1|85246.1|30
1635487590000|2021-10-29 06:06:30|85296.8|85246.8|85320.6|85270.6|85326.1|85292.8|85296.7|85246.7|47
1635487600000|2021-10-29 06:06:40|85317.7|85267.7|85318.1|85268.1|85319.5|85269.5|85316.1|85266.1|40
1635487610000|2021-10-29 06:06:50|85318.3|85268.3|85304|85254|85318.6|85268.6|85303.7|85253.7|53
1635487620000|2021-10-29 06:07:00|85304.3|85254.3|85303.4|85253.4|85304.3|85254.3|85302.5|85252.5|25
1635487630000|2021-10-29 06:07:10|85302.9|85252.9|85299.4|85249.4|85303.7|85253.7|85298.4|85248.4|30
1635487640000|2021-10-29 06:07:20|85299.2|85249.2|85297.9|85247.9|85299.2|85249.2|85297.9|85247.9|26
1635487650000|2021-10-29 06:07:30|85297.8|85247.8|85298.1|85248.1|85300.1|85250.1|85297.1|85247.1|36
1635487660000|2021-10-29 06:07:40|85298|85248|85298.2|85248.2|85298.7|85248.7|85297.6|85247.6|19
1635487670000|2021-10-29 06:07:50|85298.1|85248.1|85291.5|85241.5|85298.1|85248.1|85291.4|85241.4|45
1635487680000|2021-10-29 06:08:00|85291.6|85241.6|85292.2|85242.2|85292.2|85242.2|85290.7|85240.7|15
1635487690000|2021-10-29 06:08:10|85292.5|85242.5|85291|85241|85292.8|85242.8|85290.8|85240.8|31
1635487700000|2021-10-29 06:08:20|85290.8|85240.8|85286.4|85261.4|85292.4|85261.4|85286.4|85240.8|28
1635487710000|2021-10-29 06:08:30|85297|85247|85303.4|85253.4|85305|85255|85294.7|85244.7|52
1635487720000|2021-10-29 06:08:40|85303.3|85253.3|85305.7|85255.7|85306.3|85256.3|85302.6|85252.6|38
1635487730000|2021-10-29 06:08:50|85305.5|85255.5|85306.4|85256.4|85307.7|85257.7|85305.4|85255.4|33
1635487740000|2021-10-29 06:09:00|85306.6|85256.6|85310.7|85260.7|85310.8|85260.8|85305|85255|50
1635487750000|2021-10-29 06:09:10|85310.5|85260.5|85307.9|85257.9|85310.7|85260.7|85307.9|85257.9|23
1635487760000|2021-10-29 06:09:20|85307.5|85257.5|85309.9|85259.9|85310.6|85260.6|85307.5|85257.5|28
1635487770000|2021-10-29 06:09:30|85310.1|85260.1|85314.2|85264.2|85314.6|85264.6|85310.1|85260.1|33
1635487780000|2021-10-29 06:09:40|85314|85264|85314.4|85264.4|85314.5|85264.5|85313.6|85263.6|21
1635487790000|2021-10-29 06:09:50|85314.5|85264.5|85317.8|85267.8|85318.1|85280.8|85305.8|85262.1|45
1635487800000|2021-10-29 06:10:00|85317.9|85267.9|85319|85269|85319.2|85269.2|85317|85267|33
1635487810000|2021-10-29 06:10:10|85319.2|85269.2|85320.7|85270.7|85324.7|85274.7|85318.5|85268.5|57
1635487820000|2021-10-29 06:10:20|85320.2|85270.2|85314.4|85264.4|85321.1|85271.1|85313.6|85263.6|37
1635487830000|2021-10-29 06:10:30|85314.8|85264.8|85314|85264|85316.3|85266.3|85313.9|85263.9|37
1635487840000|2021-10-29 06:10:40|85314.1|85264.1|85312.1|85262.1|85314.2|85264.2|85312.1|85262.1|22
1635487850000|2021-10-29 06:10:50|85312.3|85262.3|85313.1|85263.1|85313.2|85263.2|85311.3|85261.3|42
1635487860000|2021-10-29 06:11:00|85312.7|85262.7|85312.1|85262.1|85312.7|85262.7|85312|85262|20
1635487870000|2021-10-29 06:11:10|85312.3|85262.3|85312.2|85262.2|85312.6|85262.6|85311.4|85261.4|15
1635487880000|2021-10-29 06:11:20|85312.1|85262.1|85309.1|85259.1|85312.1|85262.1|85309.1|85259.1|30
1635487890000|2021-10-29 06:11:30|85309.2|85259.2|85308.7|85258.7|85309.4|85259.4|85308.3|85258.3|20
1635487900000|2021-10-29 06:11:40|85308.6|85258.6|85311.6|85261.6|85312|85262|85308.6|85258.6|27
1635487910000|2021-10-29 06:11:50|85311.8|85261.8|85311.8|85261.8|85311.9|85261.9|85311.4|85261.4|7
1635487920000|2021-10-29 06:12:00|85311.7|85261.7|85315.4|85265.4|85315.4|85265.4|85311.5|85261.5|37
1635487930000|2021-10-29 06:12:10|85315.3|85265.3|85311.4|85261.4|85315.3|85265.3|85311.3|85261.3|29
1635487940000|2021-10-29 06:12:20|85311.5|85261.5|85311.9|85261.9|85312|85262|85311.5|85261.5|15
1635487950000|2021-10-29 06:12:30|85311.8|85261.8|85312.4|85262.4|85312.4|85262.4|85311.1|85261.1|27
1635487960000|2021-10-29 06:12:40|85312.6|85262.6|85310.8|85260.8|85314.7|85264.7|85310.8|85260.8|39
1635487970000|2021-10-29 06:12:50|85311|85261|85327.7|85277.7|85329.5|85289|85311|85261|34
1635487980000|2021-10-29 06:13:00|85328.2|85278.2|85325.8|85275.8|85328.4|85278.4|85325.2|85275.2|33
1635487990000|2021-10-29 06:13:10|85326|85276|85326.3|85276.3|85327.2|85277.2|85326|85276|39
1635488000000|2021-10-29 06:13:20|85326.4|85276.4|85327.8|85277.8|85328.3|85278.3|85326.4|85276.4|22
1635488010000|2021-10-29 06:13:30|85327.9|85277.9|85330|85280|85331.2|85281.2|85326|85276|24
1635488020000|2021-10-29 06:13:40|85330.3|85280.3|85327.8|85277.8|85330.4|85280.4|85327.5|85277.5|32
1635488030000|2021-10-29 06:13:50|85327.9|85277.9|85330.5|85280.5|85331|85281|85327.9|85277.9|22
1635488040000|2021-10-29 06:14:00|85330.6|85280.6|85333|85283|85333|85283|85329.8|85279.8|37
1635488050000|2021-10-29 06:14:10|85332.8|85282.8|85329.5|85279.5|85333.1|85283.1|85328.7|85278.7|31
1635488060000|2021-10-29 06:14:20|85329.3|85279.3|85329.4|85279.4|85329.9|85279.9|85328.9|85278.9|23
1635488070000|2021-10-29 06:14:30|85329.5|85279.5|85328.8|85278.8|85329.5|85279.5|85327.8|85277.8|17
1635488080000|2021-10-29 06:14:40|85328.7|85278.7|85327.6|85277.6|85328.7|85291|85314|85277.1|30
1635488090000|2021-10-29 06:14:50|85327.8|85277.8|85325.4|85275.4|85328|85278|85324.6|85274.6|39
1635488100000|2021-10-29 06:15:00|85324.8|85274.8|85333.4|85283.4|85333.7|85283.7|85324.8|85274.8|42
1635488110000|2021-10-29 06:15:10|85333.3|85283.3|85336.6|85286.6|85337.9|85299.3|85324.3|85283.3|30
1635488120000|2021-10-29 06:15:20|85336.4|85286.4|85340.1|85290.1|85340.5|85290.5|85336.2|85286.2|32
1635488130000|2021-10-29 06:15:30|85340.3|85290.3|85332|85282|85340.3|85290.3|85330.5|85280.5|28
1635488140000|2021-10-29 06:15:40|85331.2|85281.2|85327.6|85277.6|85332.1|85289.7|85314.7|85277.5|20
1635488150000|2021-10-29 06:15:50|85327.9|85277.9|85330.9|85280.9|85331.1|85281.1|85327.8|85277.8|31
1635488160000|2021-10-29 06:16:00|85331|85281|85332|85282|85332.4|85282.4|85331|85281|24
1635488170000|2021-10-29 06:16:10|85331.9|85281.9|85331.2|85281.2|85331.9|85281.9|85330.6|85280.6|14
1635488180000|2021-10-29 06:16:20|85331.3|85281.3|85332.3|85282.3|85332.3|85282.3|85331.3|85281.3|12
1635488190000|2021-10-29 06:16:30|85332.4|85282.4|85331.3|85281.3|85332.6|85282.6|85331.2|85281.2|28
1635488200000|2021-10-29 06:16:40|85330|85280|85322.6|85272.6|85330|85290|85315|85272.6|33
1635488210000|2021-10-29 06:16:50|85320.6|85270.6|85315.4|85265.4|85321.3|85283.6|85308.6|85263.8|38
1635488220000|2021-10-29 06:17:00|85315.3|85265.3|85315.2|85265.2|85316.9|85266.9|85314.1|85264.1|42
1635488230000|2021-10-29 06:17:10|85315.3|85265.3|85317.3|85267.3|85317.8|85267.8|85313.4|85263.4|40
1635488240000|2021-10-29 06:17:20|85317.2|85267.2|85312|85262|85317.2|85274.2|85298.9|85262|33
1635488250000|2021-10-29 06:17:30|85313.3|85263.3|85311|85261|85319.9|85269.9|85309.2|85259.2|49
1635488260000|2021-10-29 06:17:40|85311.3|85261.3|85311.8|85261.8|85311.8|85261.8|85309.5|85259.5|31
1635488270000|2021-10-29 06:17:50|85311.7|85261.7|85310.9|85260.9|85312.2|85262.2|85310.9|85260.9|18
1635488280000|2021-10-29 06:18:00|85311.2|85261.2|85320.1|85270.1|85320.7|85280.6|85301.9|85261.2|39
1635488290000|2021-10-29 06:18:10|85320.2|85270.2|85316.3|85266.3|85320.2|85270.2|85316|85266|20
1635488300000|2021-10-29 06:18:20|85316.7|85266.7|85315.9|85265.9|85317.1|85267.1|85315.7|85265.7|22
1635488310000|2021-10-29 06:18:30|85316|85266|85316.2|85266.2|85316.9|85266.9|85315.6|85265.6|28
1635488320000|2021-10-29 06:18:40|85316.3|85266.3|85316.9|85266.9|85318.4|85268.4|85316.2|85266.2|20
1635488330000|2021-10-29 06:18:50|85316.7|85266.7|85315.3|85265.3|85317.3|85279.1|85299.7|85262.1|35
1635488340000|2021-10-29 06:19:00|85315.5|85265.5|85312.4|85262.4|85316.4|85278|85302.9|85262.3|40
1635488350000|2021-10-29 06:19:10|85312.3|85262.3|85313.3|85263.3|85313.8|85263.8|85312.3|85262.3|24
1635488360000|2021-10-29 06:19:20|85313.2|85263.2|85308.8|85258.8|85313.2|85263.2|85306.2|85256.2|28
1635488370000|2021-10-29 06:19:30|85308.9|85258.9|85327.9|85277.9|85328.2|85278.2|85308.9|85258.9|55
1635488380000|2021-10-29 06:19:40|85328|85278|85320.3|85270.3|85328|85278|85320.3|85270.3|30
1635488390000|2021-10-29 06:19:50|85320.1|85270.1|85319.7|85269.7|85320.7|85270.7|85319|85269|24
1635488400000|2021-10-29 06:20:00|85319.6|85269.6|85318.6|85268.6|85320.2|85270.2|85316.6|85266.6|25
1635488410000|2021-10-29 06:20:10|85318.8|85268.8|85318.5|85268.5|85318.8|85268.8|85317.2|85267.2|31
1635488420000|2021-10-29 06:20:20|85318.8|85268.8|85319.2|85269.2|85319.3|85269.3|85318.3|85268.3|21
1635488430000|2021-10-29 06:20:30|85318.9|85268.9|85316.9|85266.9|85318.9|85268.9|85316.7|85266.7|20
1635488440000|2021-10-29 06:20:40|85316.8|85266.8|85321.4|85271.4|85321.4|85271.4|85316.5|85266.5|33
1635488450000|2021-10-29 06:20:50|85321.5|85271.5|85325.6|85275.6|85326.4|85276.4|85321.5|85271.5|41
1635488460000|2021-10-29 06:21:00|85325.5|85275.5|85323.5|85273.5|85325.5|85285.2|85309.8|85272|41
1635488470000|2021-10-29 06:21:10|85323.3|85273.3|85319.1|85269.1|85323.6|85273.6|85316.1|85266.1|43
1635488480000|2021-10-29 06:21:20|85319.2|85269.2|85319.8|85269.8|85321.1|85271.1|85319.1|85269.1|30
1635488490000|2021-10-29 06:21:30|85319.9|85269.9|85322.3|85272.3|85322.8|85272.8|85319.9|85269.9|30
1635488500000|2021-10-29 06:21:40|85322.1|85272.1|85319.1|85269.1|85322.1|85272.1|85318.4|85268.4|30
1635488510000|2021-10-29 06:21:50|85319|85269|85318.5|85268.5|85319.4|85269.4|85318.4|85268.4|27
1635488520000|2021-10-29 06:22:00|85318.6|85268.6|85319|85269|85320|85270|85318.6|85268.6|25
1635488530000|2021-10-29 06:22:10|85319.1|85269.1|85314.6|85264.6|85319.1|85276.7|85301.2|85262.7|39
1635488540000|2021-10-29 06:22:20|85314.4|85264.4|85317.8|85267.8|85322|85272|85314.4|85264.4|47
1635488550000|2021-10-29 06:22:30|85318.1|85268.1|85318|85268|85319.3|85269.3|85317.7|85267.7|30
1635488560000|2021-10-29 06:22:40|85317.9|85267.9|85318.4|85268.4|85318.5|85268.5|85315.7|85265.7|25
1635488570000|2021-10-29 06:22:50|85318.5|85268.5|85322|85272|85324.3|85274.3|85318.1|85268.1|41
1635488580000|2021-10-29 06:23:00|85322.8|85272.8|85331.5|85281.5|85332.4|85282.4|85321.3|85271.3|54
1635488590000|2021-10-29 06:23:10|85331.8|85281.8|85331.7|85281.7|85333.1|85283.1|85331|85281|27
1635488600000|2021-10-29 06:23:20|85331.6|85281.6|85338.1|85288.1|85339.6|85289.6|85331.4|85281.4|41
1635488610000|2021-10-29 06:23:30|85338.3|85288.3|85340.7|85290.7|85341.3|85291.3|85338.3|85288.3|36
1635488620000|2021-10-29 06:23:40|85340.2|85290.2|85340|85290|85341.3|85291.3|85339.2|85289.2|22
1635488630000|2021-10-29 06:23:50|85339.9|85289.9|85339.8|85289.8|85340.6|85290.6|85338.8|85288.8|27
1635488640000|2021-10-29 06:24:00|85339.4|85289.4|85333.8|85283.8|85339.8|85289.8|85332.9|85282.9|46
1635488650000|2021-10-29 06:24:10|85333.7|85283.7|85331.7|85281.7|85334.1|85284.1|85330.7|85280.7|45
1635488660000|2021-10-29 06:24:20|85332|85282|85332.7|85282.7|85333.4|85283.4|85330.7|85280.7|40
1635488670000|2021-10-29 06:24:30|85332.6|85282.6|85331.7|85281.7|85334.4|85284.4|85331.6|85281.6|37
1635488680000|2021-10-29 06:24:40|85331.8|85281.8|85325.3|85275.3|85333.5|85283.5|85324.3|85274.3|36
1635488690000|2021-10-29 06:24:50|85325.2|85275.2|85324.1|85274.1|85326|85276|85322.7|85272.7|45
1635488700000|2021-10-29 06:25:00|85324.4|85274.4|85320.3|85270.3|85324.4|85274.4|85320.3|85270.3|39
1635488710000|2021-10-29 06:25:10|85320.7|85270.7|85316.3|85266.3|85320.7|85270.7|85315.9|85265.9|30
1635488720000|2021-10-29 06:25:20|85316.4|85266.4|85317.2|85267.2|85319|85269|85316|85266|36
1635488730000|2021-10-29 06:25:30|85317.1|85267.1|85313|85263|85317.1|85267.1|85310.3|85260.3|38
1635488740000|2021-10-29 06:25:40|85312.4|85262.4|85310.7|85260.7|85313.4|85263.4|85309.7|85259.7|50
1635488750000|2021-10-29 06:25:50|85310.8|85260.8|85313.1|85263.1|85313.2|85274.3|85298.6|85260|38
1635488760000|2021-10-29 06:26:00|85313.4|85263.4|85315.3|85265.3|85316.2|85266.2|85313|85263|49
1635488770000|2021-10-29 06:26:10|85315.6|85265.6|85319.8|85269.8|85320.4|85270.4|85315.6|85265.6|43
1635488780000|2021-10-29 06:26:20|85319.5|85269.5|85318.7|85268.7|85319.8|85269.8|85317.8|85267.8|44
1635488790000|2021-10-29 06:26:30|85318.4|85268.4|85319.2|85269.2|85319.7|85269.7|85317.7|85267.7|27
1635488800000|2021-10-29 06:26:40|85319.4|85269.4|85317|85267|85319.8|85269.8|85316.7|85266.7|27
1635488810000|2021-10-29 06:26:50|85317.1|85267.1|85319.7|85269.7|85319.7|85269.7|85315.2|85265.2|32
1635488820000|2021-10-29 06:27:00|85319.8|85269.8|85338.3|85288.3|85339.6|85289.6|85312.8|85268.1|63
1635488830000|2021-10-29 06:27:10|85338.8|85288.8|85341.8|85291.8|85343.9|85306.3|85331.3|85288.6|48
1635488840000|2021-10-29 06:27:20|85341.4|85291.4|85339.7|85289.7|85341.5|85291.5|85339.7|85289.7|22
1635488850000|2021-10-29 06:27:30|85339.8|85289.8|85334.4|85284.4|85341.8|85291.8|85334.4|85284.4|41
1635488860000|2021-10-29 06:27:40|85334.7|85284.7|85332.3|85282.3|85334.7|85284.7|85332|85282|32
1635488870000|2021-10-29 06:27:50|85332.4|85282.4|85331.1|85281.1|85332.6|85282.6|85331|85281|28
1635488880000|2021-10-29 06:28:00|85330.9|85280.9|85331.1|85281.1|85331.3|85281.3|85329.7|85279.7|32
1635488890000|2021-10-29 06:28:10|85331.2|85281.2|85333.1|85283.1|85333.1|85294.3|85319.2|85281.2|22
1635488900000|2021-10-29 06:28:20|85333|85283|85333.1|85283.1|85333.3|85283.3|85332.8|85282.8|18
1635488910000|2021-10-29 06:28:30|85333.2|85283.2|85334.3|85284.3|85334.3|85284.3|85332.6|85282.6|19
1635488920000|2021-10-29 06:28:40|85334.4|85284.4|85335.5|85285.5|85336.7|85299|85323.1|85284.4|36
1635488930000|2021-10-29 06:28:50|85335.6|85285.6|85333.7|85283.7|85337|85287|85333.4|85283.4|33
1635488940000|2021-10-29 06:29:00|85332|85282|85331.8|85281.8|85332.6|85282.6|85329.7|85279.7|30
1635488950000|2021-10-29 06:29:10|85331.2|85281.2|85328|85278|85332|85282|85327.7|85277.7|29
1635488960000|2021-10-29 06:29:20|85328.6|85278.6|85332.5|85282.5|85333.2|85283.2|85328.6|85278.6|36
1635488970000|2021-10-29 06:29:30|85332.7|85282.7|85335.3|85285.3|85335.8|85285.8|85332.7|85282.7|43
1635488980000|2021-10-29 06:29:40|85335.1|85285.1|85319.6|85294.6|85336|85296.8|85318.4|85282|42
1635488990000|2021-10-29 06:29:50|85318.8|85293.8|85335.5|85285.5|85336.7|85294.8|85318.4|85283.1|48
1635489000000|2021-10-29 06:30:00|85335.4|85285.4|85335.2|85285.2|85339.5|85289.5|85333.2|85283.2|58
1635489010000|2021-10-29 06:30:10|85335.9|85285.9|85339.2|85289.2|85341.6|85291.6|85335|85285|54
1635489020000|2021-10-29 06:30:20|85338.6|85288.6|85354|85304|85358.3|85308.3|85338.3|85288.3|64
1635489030000|2021-10-29 06:30:30|85353.5|85303.5|85353.1|85303.1|85354.3|85304.3|85351.7|85301.7|42
1635489040000|2021-10-29 06:30:40|85351.5|85301.5|85347|85297|85351.5|85301.5|85347|85297|43
1635489050000|2021-10-29 06:30:50|85346.9|85296.9|85340.5|85290.5|85347.1|85297.1|85339.5|85289.5|57
1635489060000|2021-10-29 06:31:00|85341.1|85291.1|85329|85304|85341.1|85304.8|85327.4|85291.1|45
1635489070000|2021-10-29 06:31:10|85328.8|85303.8|85344|85294|85344.7|85305.2|85328.7|85291.8|41
1635489080000|2021-10-29 06:31:20|85344.1|85294.1|85343.7|85293.7|85345.1|85295.1|85343.5|85293.5|22
1635489090000|2021-10-29 06:31:30|85343.5|85293.5|85333|85308|85344.1|85311.7|85332.5|85293.5|35
1635489100000|2021-10-29 06:31:40|85332.7|85307.7|85344.6|85294.6|85346.3|85308.6|85332.7|85294.5|26
1635489110000|2021-10-29 06:31:50|85344.7|85294.7|85344.2|85294.2|85347.2|85297.2|85342.2|85292.2|38
1635489120000|2021-10-29 06:32:00|85344.9|85294.9|85344.5|85294.5|85345.6|85295.6|85341.2|85291.2|42
1635489130000|2021-10-29 06:32:10|85344.2|85294.2|85343.9|85293.9|85344.6|85294.6|85343.5|85293.5|37
1635489140000|2021-10-29 06:32:20|85343.8|85293.8|85330.1|85305.1|85348.4|85305.7|85329.8|85292.8|53
1635489150000|2021-10-29 06:32:30|85330.9|85305.9|85330.4|85305.4|85331.6|85306.6|85330.1|85305.1|37
1635489160000|2021-10-29 06:32:40|85330.5|85305.5|85328.3|85303.3|85330.5|85305.5|85327|85302|20
1635489170000|2021-10-29 06:32:50|85328.7|85303.7|85328.4|85303.4|85328.9|85303.9|85328|85303|21
1635489180000|2021-10-29 06:33:00|85328.3|85303.3|85331|85306|85331.2|85306.2|85328.3|85303.3|26
1635489190000|2021-10-29 06:33:10|85330.9|85305.9|85330|85305|85331.2|85306.2|85329.7|85304.7|29
1635489200000|2021-10-29 06:33:20|85329.6|85304.6|85324.8|85299.8|85339.1|85305.8|85324.6|85286.8|59
1635489210000|2021-10-29 06:33:30|85323.6|85298.6|85331.9|85281.9|85336.9|85298.9|85318.8|85281.9|38
1635489220000|2021-10-29 06:33:40|85332.5|85282.5|85332.3|85282.3|85333|85283|85331.5|85281.5|23
1635489230000|2021-10-29 06:33:50|85332.7|85282.7|85331.7|85281.7|85332.7|85282.7|85331.6|85281.6|19
1635489240000|2021-10-29 06:34:00|85331.6|85281.6|85326.2|85276.2|85331.7|85281.7|85324.4|85274.4|46
1635489250000|2021-10-29 06:34:10|85326|85276|85328.6|85278.6|85328.9|85278.9|85325.4|85275.4|37
1635489260000|2021-10-29 06:34:20|85328.7|85278.7|85326.4|85301.4|85338.4|85301.4|85324.9|85278.6|38
1635489270000|2021-10-29 06:34:30|85326.5|85301.5|85330|85305|85344.4|85305|85325.7|85290.4|40
1635489280000|2021-10-29 06:34:40|85329.3|85304.3|85346.5|85296.5|85347.6|85306.2|85329.2|85294|46
1635489290000|2021-10-29 06:34:50|85346.2|85296.2|85335.2|85310.2|85350.6|85312.9|85334.6|85296.2|29
1635489300000|2021-10-29 06:35:00|85335.3|85310.3|85352.2|85302.2|85352.3|85313.2|85335.1|85300.1|41
1635489310000|2021-10-29 06:35:10|85352|85302|85352.5|85327.5|85366.7|85327.7|85348.7|85301.2|41
1635489320000|2021-10-29 06:35:20|85352.9|85327.9|85367.8|85317.8|85368.1|85327.9|85351.9|85313.9|36
1635489330000|2021-10-29 06:35:30|85367.9|85317.9|85367.4|85317.4|85368|85318|85367.1|85317.1|17
1635489340000|2021-10-29 06:35:40|85367.5|85317.5|85356.3|85331.3|85369.1|85332.9|85355.5|85317.3|28
1635489350000|2021-10-29 06:35:50|85356.5|85331.5|85357|85332|85369.9|85332|85355.1|85317.6|31
1635489360000|2021-10-29 06:36:00|85357.1|85332.1|85381.6|85331.6|85381.8|85334.5|85357.1|85321.7|49
1635489370000|2021-10-29 06:36:10|85381.5|85331.5|85384.6|85334.6|85384.9|85334.9|85381.4|85331.4|39
1635489380000|2021-10-29 06:36:20|85384.7|85334.7|85385.2|85335.2|85385.6|85335.6|85384.5|85334.5|28
1635489390000|2021-10-29 06:36:30|85385.1|85335.1|85385.1|85335.1|85385.6|85335.6|85384.8|85334.8|32
1635489400000|2021-10-29 06:36:40|85385.2|85335.2|85387.4|85337.4|85388.1|85338.1|85384.5|85334.5|40
1635489410000|2021-10-29 06:36:50|85374.5|85349.5|85374.3|85349.3|85375.3|85350.3|85372.9|85347.9|37
1635489420000|2021-10-29 06:37:00|85374.6|85349.6|85364.6|85339.6|85384.9|85349.7|85363.1|85325.2|43
1635489430000|2021-10-29 06:37:10|85364.5|85339.5|85373.3|85323.3|85374.8|85339.6|85362|85322.8|34
1635489440000|2021-10-29 06:37:20|85373|85323|85374.5|85324.5|85374.7|85324.7|85368.3|85318.3|49
1635489450000|2021-10-29 06:37:30|85374.6|85324.6|85369.5|85319.5|85377.4|85327.4|85368.9|85318.9|50
1635489460000|2021-10-29 06:37:40|85369.7|85319.7|85371.8|85321.8|85373.8|85323.8|85369.7|85319.7|43
1635489470000|2021-10-29 06:37:50|85372.2|85322.2|85373.3|85323.3|85373.7|85323.7|85371|85321|36
1635489480000|2021-10-29 06:38:00|85373.2|85323.2|85370.3|85320.3|85373.2|85323.2|85369.2|85319.2|31
1635489490000|2021-10-29 06:38:10|85370.5|85320.5|85373.7|85323.7|85373.7|85334.9|85357.4|85319.9|41
1635489500000|2021-10-29 06:38:20|85373.2|85323.2|85366.7|85341.7|85379.6|85341.7|85361.4|85322.7|41
1635489510000|2021-10-29 06:38:30|85366.9|85341.9|85377.9|85327.9|85381.7|85344.5|85366.9|85325|45
1635489520000|2021-10-29 06:38:40|85377.7|85327.7|85377.2|85327.2|85378.3|85328.3|85376.8|85326.8|31
1635489530000|2021-10-29 06:38:50|85377.1|85327.1|85379.6|85329.6|85379.6|85342.4|85366.8|85326.5|31
1635489540000|2021-10-29 06:39:00|85379.4|85329.4|85379.3|85329.3|85381.4|85331.4|85378|85328|36
1635489550000|2021-10-29 06:39:10|85379.7|85329.7|85382.9|85332.9|85383.3|85333.3|85379.5|85329.5|30
1635489560000|2021-10-29 06:39:20|85383.1|85333.1|85382.2|85332.2|85383.3|85333.3|85382.2|85332.2|17
1635489570000|2021-10-29 06:39:30|85382.7|85332.7|85384|85334|85384|85334|85382.5|85332.5|32
1635489580000|2021-10-29 06:39:40|85383.9|85333.9|85383.3|85333.3|85384|85334|85381.4|85331.4|25
1635489590000|2021-10-29 06:39:50|85384|85334|85387.1|85337.1|85388.3|85338.3|85384|85334|50
1635489600000|2021-10-29 06:40:00|85386.9|85336.9|85382.6|85332.6|85387.3|85347.3|85371|85332.5|39
1635489610000|2021-10-29 06:40:10|85382.5|85332.5|85383|85333|85383|85333|85381.5|85331.5|39
1635489620000|2021-10-29 06:40:20|85383.2|85333.2|85382.9|85332.9|85383.2|85333.2|85381.7|85331.7|19
1635489630000|2021-10-29 06:40:30|85383|85333|85383.8|85333.8|85383.8|85333.8|85381.6|85331.6|25
1635489640000|2021-10-29 06:40:40|85383.6|85333.6|85382.2|85332.2|85383.6|85333.6|85381.9|85331.9|33
1635489650000|2021-10-29 06:40:50|85382.1|85332.1|85380|85330|85382.3|85332.3|85378.9|85328.9|24
1635489660000|2021-10-29 06:41:00|85380.1|85330.1|85387.1|85337.1|85387.3|85337.3|85379.8|85329.8|42
1635489670000|2021-10-29 06:41:10|85386.9|85336.9|85388.3|85338.3|85390.1|85340.1|85386.9|85336.9|42
1635489680000|2021-10-29 06:41:20|85388|85338|85388.7|85338.7|85390.2|85340.2|85388|85338|29
1635489690000|2021-10-29 06:41:30|85388.8|85338.8|85390|85340|85390.6|85340.6|85388.8|85338.8|18
1635489700000|2021-10-29 06:41:40|85390.2|85340.2|85390.2|85340.2|85390.7|85340.7|85389.5|85339.5|28
1635489710000|2021-10-29 06:41:50|85389.9|85339.9|85394.8|85344.8|85395.7|85345.7|85389.4|85339.4|28
1635489720000|2021-10-29 06:42:00|85395.6|85345.6|85393.8|85343.8|85395.9|85345.9|85393|85343|39
1635489730000|2021-10-29 06:42:10|85394.1|85344.1|85398|85348|85398.7|85348.7|85393.6|85343.6|31
1635489740000|2021-10-29 06:42:20|85397.9|85347.9|85401.7|85351.7|85402.3|85352.3|85397.8|85347.8|28
1635489750000|2021-10-29 06:42:30|85401.8|85351.8|85400.7|85375.7|85410.8|85375.7|85400.2|85350.9|39
1635489760000|2021-10-29 06:42:40|85412.1|85362.1|85397.5|85372.5|85415.1|85373.4|85397.2|85359.4|57
1635489770000|2021-10-29 06:42:50|85397.8|85372.8|85413.3|85363.3|85414.7|85375.3|85396.6|85361.4|45
1635489780000|2021-10-29 06:43:00|85413.4|85363.4|85413.7|85363.7|85414.7|85364.7|85412.1|85362.1|44
1635489790000|2021-10-29 06:43:10|85413.9|85363.9|85411.3|85361.3|85413.9|85374.4|85397.7|85360.4|43
1635489800000|2021-10-29 06:43:20|85411.7|85361.7|85413.6|85363.6|85414.8|85364.8|85410.4|85360.4|45
1635489810000|2021-10-29 06:43:30|85413.4|85363.4|85413.1|85363.1|85414.7|85364.7|85411.1|85361.1|48
1635489820000|2021-10-29 06:43:40|85413.2|85363.2|85414.2|85364.2|85414.6|85364.6|85412.9|85362.9|30
1635489830000|2021-10-29 06:43:50|85414|85364|85430.8|85380.8|85432.4|85382.6|85407.6|85363.9|45
1635489840000|2021-10-29 06:44:00|85431.4|85381.4|85438.5|85388.5|85438.5|85388.5|85430|85380|52
1635489850000|2021-10-29 06:44:10|85438.1|85388.1|85445.3|85395.3|85445.7|85395.7|85438.1|85388.1|49
1635489860000|2021-10-29 06:44:20|85444.7|85394.7|85429.3|85379.3|85450|85400|85429.3|85379.3|42
1635489870000|2021-10-29 06:44:30|85430.8|85380.8|85427.7|85377.7|85431.2|85381.2|85425.7|85375.7|41
1635489880000|2021-10-29 06:44:40|85427.2|85377.2|85422.8|85372.8|85427.6|85377.6|85422.4|85372.4|33
1635489890000|2021-10-29 06:44:50|85422.6|85372.6|85430.3|85380.3|85430.3|85380.3|85421.9|85371.9|45
1635489900000|2021-10-29 06:45:00|85429.9|85379.9|85430.5|85380.5|85433.3|85383.3|85429.9|85379.9|51
1635489910000|2021-10-29 06:45:10|85430.6|85380.6|85413.7|85363.7|85430.6|85380.6|85413.7|85363.7|49
1635489920000|2021-10-29 06:45:20|85414|85364|85423.5|85373.5|85423.9|85373.9|85410.5|85360.5|41
1635489930000|2021-10-29 06:45:30|85424.1|85374.1|85423.5|85373.5|85425.5|85375.5|85422.3|85372.3|38
1635489940000|2021-10-29 06:45:40|85424.2|85374.2|85420.4|85370.4|85424.2|85382|85405.1|85366.9|37
1635489950000|2021-10-29 06:45:50|85420.2|85370.2|85418.5|85368.5|85420.4|85380.1|85403.6|85365.4|43
1635489960000|2021-10-29 06:46:00|85418.7|85368.7|85422.3|85372.3|85422.3|85372.3|85418.7|85368.7|36
1635489970000|2021-10-29 06:46:10|85422.2|85372.2|85421.8|85371.8|85422.5|85372.5|85420.6|85370.6|31
1635489980000|2021-10-29 06:46:20|85421.4|85371.4|85408.2|85358.2|85421.4|85371.4|85408.2|85358.2|51
1635489990000|2021-10-29 06:46:30|85409.8|85359.8|85410.1|85360.1|85410.6|85360.6|85407.3|85357.3|35
1635490000000|2021-10-29 06:46:40|85410.3|85360.3|85411.5|85361.5|85412.5|85362.5|85410.2|85360.2|21
1635490010000|2021-10-29 06:46:50|85411.4|85361.4|85411.8|85361.8|85412|85362|85411.1|85361.1|15
1635490020000|2021-10-29 06:47:00|85412|85362|85410.2|85360.2|85412.1|85362.1|85410.2|85360.2|21
1635490030000|2021-10-29 06:47:10|85410.3|85360.3|85411.4|85361.4|85412|85362|85410.3|85360.3|28
1635490040000|2021-10-29 06:47:20|85412|85362|85407.2|85357.2|85412|85362|85406.6|85356.6|30
1635490050000|2021-10-29 06:47:30|85407.4|85357.4|85405.8|85355.8|85407.4|85357.4|85405.8|85355.8|27
1635490060000|2021-10-29 06:47:40|85406.1|85356.1|85410|85360|85410.2|85360.2|85405.8|85355.8|32
1635490070000|2021-10-29 06:47:50|85409.9|85359.9|85410.7|85360.7|85412.2|85373.6|85396.6|85358.7|39
1635490080000|2021-10-29 06:48:00|85410.6|85360.6|85410.7|85360.7|85411.6|85361.6|85410.2|85360.2|25
1635490090000|2021-10-29 06:48:10|85410.4|85360.4|85410.1|85360.1|85410.4|85360.4|85409.7|85359.7|22
1635490100000|2021-10-29 06:48:20|85410.3|85360.3|85409.8|85359.8|85411.4|85361.4|85409.8|85359.8|22
1635490110000|2021-10-29 06:48:30|85409.9|85359.9|85411.1|85361.1|85412.1|85362.1|85409.9|85359.9|27
1635490120000|2021-10-29 06:48:40|85411.4|85361.4|85415.1|85365.1|85415.6|85365.6|85411|85361|33
1635490130000|2021-10-29 06:48:50|85414.8|85364.8|85414.5|85364.5|85417.4|85367.4|85413.5|85363.5|35
1635490140000|2021-10-29 06:49:00|85414.4|85364.4|85412|85362|85415.3|85365.3|85408|85358|47
1635490150000|2021-10-29 06:49:10|85412.2|85362.2|85419.1|85369.1|85419.1|85369.1|85411.2|85361.2|42
1635490160000|2021-10-29 06:49:20|85419|85369|85420.6|85370.6|85421.6|85371.6|85418.4|85368.4|42
1635490170000|2021-10-29 06:49:30|85421.3|85371.3|85421.2|85371.2|85421.7|85371.7|85420.4|85370.4|18
1635490180000|2021-10-29 06:49:40|85420.6|85370.6|85425.1|85375.1|85425.6|85385.8|85409.9|85370.6|30
1635490190000|2021-10-29 06:49:50|85425.5|85375.5|85424.3|85374.3|85425.8|85375.8|85424.2|85374.2|28
1635490200000|2021-10-29 06:50:00|85424.4|85374.4|85425.6|85375.6|85426.4|85376.4|85424.1|85374.1|37
1635490210000|2021-10-29 06:50:10|85425|85375|85423.2|85373.2|85429|85379|85420.5|85370.5|41
1635490220000|2021-10-29 06:50:20|85424|85374|85422.5|85372.5|85424|85374|85419.9|85369.9|32
1635490230000|2021-10-29 06:50:30|85422.3|85372.3|85417.7|85367.7|85422.3|85382.8|85405.7|85367.7|33
1635490240000|2021-10-29 06:50:40|85417.9|85367.9|85417.2|85367.2|85418.1|85379.5|85402.3|85365.9|29
1635490250000|2021-10-29 06:50:50|85417.5|85367.5|85405.7|85355.7|85418|85368|85405.1|85355.1|47
1635490260000|2021-10-29 06:51:00|85405.3|85355.3|85405|85355|85406.5|85356.5|85403.8|85353.8|30
1635490270000|2021-10-29 06:51:10|85404.9|85354.9|85414.1|85364.1|85414.1|85364.1|85404.6|85354.6|37
1635490280000|2021-10-29 06:51:20|85413.2|85363.2|85413.1|85363.1|85416.4|85366.4|85411.6|85361.6|49
1635490290000|2021-10-29 06:51:30|85413|85363|85412.4|85362.4|85413.9|85363.9|85411.7|85361.7|28
1635490300000|2021-10-29 06:51:40|85411.6|85361.6|85414.7|85364.7|85414.7|85364.7|85411.6|85361.6|29
1635490310000|2021-10-29 06:51:50|85414.9|85364.9|85419|85369|85420.4|85370.4|85412|85362|41
1635490320000|2021-10-29 06:52:00|85417.9|85367.9|85414|85364|85417.9|85367.9|85412.2|85362.2|36
1635490330000|2021-10-29 06:52:10|85413.2|85363.2|85416.4|85366.4|85418.4|85378.9|85400.8|85361|45
1635490340000|2021-10-29 06:52:20|85416.2|85366.2|85417.4|85367.4|85418|85368|85416.2|85366.2|39
1635490350000|2021-10-29 06:52:30|85417.3|85367.3|85415.9|85365.9|85418.5|85368.5|85415.4|85365.4|29
1635490360000|2021-10-29 06:52:40|85415.8|85365.8|85410.7|85360.7|85418.2|85368.2|85409.9|85359.9|43
1635490370000|2021-10-29 06:52:50|85411.1|85361.1|85419.9|85369.9|85419.9|85369.9|85409.5|85359.5|39
1635490380000|2021-10-29 06:53:00|85418.1|85368.1|85417.4|85367.4|85419.8|85382.1|85406.3|85367|29
1635490390000|2021-10-29 06:53:10|85417.8|85367.8|85428.2|85378.2|85428.7|85378.7|85417.8|85367.8|51
1635490400000|2021-10-29 06:53:20|85428.5|85378.5|85423.5|85373.5|85428.5|85378.5|85421.9|85371.9|52
1635490410000|2021-10-29 06:53:30|85424.2|85374.2|85420.4|85370.4|85424.2|85384.4|85408.3|85369.7|37
1635490420000|2021-10-29 06:53:40|85420.6|85370.6|85417|85367|85420.7|85370.7|85415.2|85365.2|37
1635490430000|2021-10-29 06:53:50|85417.9|85367.9|85420.4|85370.4|85420.4|85382.5|85406.3|85365.4|38
1635490440000|2021-10-29 06:54:00|85420.3|85370.3|85416.3|85366.3|85420.7|85370.7|85416|85366|34
1635490450000|2021-10-29 06:54:10|85417.2|85367.2|85403.7|85353.7|85420.7|85370.7|85403.7|85353.7|37
1635490460000|2021-10-29 06:54:20|85403.8|85353.8|85400.7|85350.7|85403.8|85353.8|85400|85350|44
1635490470000|2021-10-29 06:54:30|85400.3|85350.3|85396.9|85346.9|85400.9|85360.7|85384.3|85346.6|46
1635490480000|2021-10-29 06:54:40|85397.3|85347.3|85402.1|85352.1|85403.1|85363.6|85388.4|85347.2|33
1635490490000|2021-10-29 06:54:50|85402.4|85352.4|85400.7|85350.7|85402.5|85352.5|85399.7|85349.7|30
1635490500000|2021-10-29 06:55:00|85400.2|85350.2|85390.6|85340.6|85400.2|85350.2|85390.1|85340.1|55
1635490510000|2021-10-29 06:55:10|85389.9|85339.9|85390.5|85340.5|85395.7|85355.6|85380.6|85337.2|41
1635490520000|2021-10-29 06:55:20|85389.2|85339.2|85386.3|85336.3|85389.2|85339.2|85385.6|85335.6|47
1635490530000|2021-10-29 06:55:30|85386.5|85336.5|85388.6|85338.6|85390|85340|85385.6|85335.6|35
1635490540000|2021-10-29 06:55:40|85389.2|85339.2|85393.3|85343.3|85393.3|85343.3|85388.6|85338.6|36
1635490550000|2021-10-29 06:55:50|85393.1|85343.1|85395.7|85345.7|85395.7|85345.7|85393|85343|38
1635490560000|2021-10-29 06:56:00|85395.6|85345.6|85397.4|85347.4|85399.5|85359.7|85383.2|85345.4|54
1635490570000|2021-10-29 06:56:10|85397.1|85347.1|85399.5|85349.5|85400|85350|85396.8|85346.8|40
1635490580000|2021-10-29 06:56:20|85400.1|85350.1|85389.3|85364.3|85400.2|85364.3|85385.5|85346.5|48
1635490590000|2021-10-29 06:56:30|85412.1|85362.1|85411.2|85361.2|85413.4|85363.4|85408.9|85358.9|48
1635490600000|2021-10-29 06:56:40|85411.1|85361.1|85408.5|85358.5|85412|85362|85408.2|85358.2|37
1635490610000|2021-10-29 06:56:50|85408.8|85358.8|85411.4|85361.4|85411.5|85361.5|85408.3|85358.3|29
1635490620000|2021-10-29 06:57:00|85411.6|85361.6|85405.2|85355.2|85411.6|85361.6|85404.7|85354.7|37
1635490630000|2021-10-29 06:57:10|85405.1|85355.1|85399.9|85349.9|85405.1|85355.1|85399.9|85349.9|37
1635490640000|2021-10-29 06:57:20|85400.9|85350.9|85394.7|85344.7|85400.9|85350.9|85394|85344|43
1635490650000|2021-10-29 06:57:30|85394.5|85344.5|85389|85339|85395.7|85345.7|85388.1|85338.1|52
1635490660000|2021-10-29 06:57:40|85389.3|85339.3|85388.4|85338.4|85389.5|85339.5|85388.4|85338.4|40
1635490670000|2021-10-29 06:57:50|85388.3|85338.3|85388.1|85338.1|85389|85339|85388|85338|37
1635490680000|2021-10-29 06:58:00|85387.8|85337.8|85384.9|85334.9|85389|85347.8|85372.5|85334.6|26
1635490690000|2021-10-29 06:58:10|85384.7|85334.7|85385.9|85335.9|85385.9|85335.9|85384|85334|27
1635490700000|2021-10-29 06:58:20|85386|85336|85371.2|85346.2|85386.2|85346.2|85371.2|85333.6|32
1635490710000|2021-10-29 06:58:30|85383.5|85333.5|85384.8|85334.8|85385.5|85347.6|85371.4|85331.5|45
1635490720000|2021-10-29 06:58:40|85385|85335|85384.6|85334.6|85385.4|85335.4|85384.1|85334.1|27
1635490730000|2021-10-29 06:58:50|85384.3|85334.3|85390.7|85340.7|85392.5|85350.9|85374.3|85333.9|42
1635490740000|2021-10-29 06:59:00|85391|85341|85394.2|85344.2|85397.2|85347.2|85391|85341|42
1635490750000|2021-10-29 06:59:10|85394.1|85344.1|85402.2|85352.2|85403|85363.1|85386.8|85342.9|43
1635490760000|2021-10-29 06:59:20|85402.1|85352.1|85371.8|85321.8|85402.8|85352.8|85365.1|85321.4|39
1635490770000|2021-10-29 06:59:30|85370.7|85320.7|85359.2|85309.2|85370.7|85323.8|85348.8|85309.2|62
1635490780000|2021-10-29 06:59:40|85358.4|85308.4|85341.2|85291.2|85358.4|85308.4|85337.4|85287.4|64
1635490790000|2021-10-29 06:59:50|85339|85289|85343.3|85293.3|85348.6|85298.6|85339|85289|62
1635490800000|2021-10-29 07:00:00|85343.1|85293.1|85347.2|85297.2|85348.8|85298.8|85340.5|85290.5|64
1635490810000|2021-10-29 07:00:10|85346.8|85296.8|85348.1|85298.1|85352|85302|85346.8|85296.8|58
1635490820000|2021-10-29 07:00:20|85348.6|85298.6|85350.1|85300.1|85352.6|85310.1|85335.1|85296.1|56
1635490830000|2021-10-29 07:00:30|85350.4|85300.4|85335.6|85285.6|85355.3|85314.5|85335.3|85285.3|72
1635490840000|2021-10-29 07:00:40|85336.1|85286.1|85334.1|85284.1|85337|85287|85330.2|85280.2|56
1635490850000|2021-10-29 07:00:50|85333.8|85283.8|85328.7|85278.7|85334.7|85284.7|85327.8|85277.8|46
1635490860000|2021-10-29 07:01:00|85328.1|85278.1|85310.4|85260.4|85328.6|85289.4|85304.8|85259.5|62
1635490870000|2021-10-29 07:01:10|85312.8|85262.8|85294.9|85244.9|85312.8|85262.8|85294.2|85244.2|66
1635490880000|2021-10-29 07:01:20|85294.5|85244.5|85286.8|85236.8|85296.1|85246.1|85284.9|85234.9|55
1635490890000|2021-10-29 07:01:30|85286.4|85236.4|85274.2|85224.2|85290.4|85240.4|85274.2|85224.2|57
1635490900000|2021-10-29 07:01:40|85274.4|85224.4|85284.7|85234.7|85284.7|85234.7|85264.4|85214.4|62
1635490910000|2021-10-29 07:01:50|85276.3|85226.3|85283.6|85233.6|85283.6|85243.4|85268.4|85223.1|64
1635490920000|2021-10-29 07:02:00|85268.2|85243.2|85275.2|85250.2|85300.3|85260.3|85268.2|85233.6|64
1635490930000|2021-10-29 07:02:10|85275.6|85250.6|85276.1|85251.1|85292.7|85254.1|85275.1|85238.7|50
1635490940000|2021-10-29 07:02:20|85276.6|85251.6|85298.3|85248.3|85299.3|85257.2|85269.4|85232.2|50
1635490950000|2021-10-29 07:02:30|85298.2|85248.2|85294.1|85244.1|85298.2|85256.5|85275.7|85235.7|60
1635490960000|2021-10-29 07:02:40|85294.3|85244.3|85294.7|85244.7|85298.5|85259.7|85282.6|85243.2|59
1635490970000|2021-10-29 07:02:50|85294.4|85244.4|85294.4|85244.4|85296.1|85254.2|85278.4|85240.1|60
1635490980000|2021-10-29 07:03:00|85294.2|85244.2|85282.7|85257.7|85294.2|85260.7|85280.9|85243.4|60
1635490990000|2021-10-29 07:03:10|85282.6|85257.6|85266.7|85241.7|85289.8|85258.3|85265.7|85229.8|54
1635491000000|2021-10-29 07:03:20|85277.3|85227.3|85281|85231|85281.8|85245.1|85269.8|85224.6|52
1635491010000|2021-10-29 07:03:30|85280.7|85230.7|85269.1|85244.1|85282.9|85245.9|85267.1|85230.7|45
1635491020000|2021-10-29 07:03:40|85269.2|85244.2|85272|85247|85278|85253|85268.8|85243.8|53
1635491030000|2021-10-29 07:03:50|85271.8|85246.8|85264.2|85239.2|85280.2|85246.8|85264.1|85227.1|52
1635491040000|2021-10-29 07:04:00|85264.5|85239.5|85267.5|85217.5|85276.1|85240.4|85254.8|85216.4|52
1635491050000|2021-10-29 07:04:10|85267.9|85217.9|85259.8|85209.8|85268.6|85229.9|85244.2|85205.7|52
1635491060000|2021-10-29 07:04:20|85258.5|85208.5|85255.1|85205.1|85259.7|85209.7|85253.5|85203.5|45
1635491070000|2021-10-29 07:04:30|85255.2|85205.2|85276.2|85226.2|85276.5|85226.5|85255.2|85205.2|63
1635491080000|2021-10-29 07:04:40|85275.6|85225.6|85285.6|85235.6|85287.1|85237.1|85274.9|85224.9|56
1635491090000|2021-10-29 07:04:50|85285.9|85235.9|85304.4|85254.4|85304.4|85254.4|85285.4|85235.4|63
1635491100000|2021-10-29 07:05:00|85304.3|85254.3|85304.7|85254.7|85306.4|85256.4|85303.1|85253.1|51
1635491110000|2021-10-29 07:05:10|85304.5|85254.5|85297.3|85272.3|85308.5|85272.5|85286.6|85249.4|56
1635491120000|2021-10-29 07:05:20|85297|85272|85305.6|85255.6|85306.9|85272.3|85295.4|85255|51
1635491130000|2021-10-29 07:05:30|85305.2|85255.2|85293.1|85243.1|85306.1|85266.3|85290.6|85243|46
1635491140000|2021-10-29 07:05:40|85293|85243|85293.7|85268.7|85295.4|85270.4|85289|85243|47
1635491150000|2021-10-29 07:05:50|85292.5|85267.5|85294.3|85269.3|85294.4|85269.4|85290.9|85265.9|44
1635491160000|2021-10-29 07:06:00|85295|85270|85293.6|85268.6|85295|85270|85292.8|85267.8|46
1635491170000|2021-10-29 07:06:10|85293.5|85268.5|85293.2|85268.2|85305.5|85268.8|85290.4|85253.8|51
1635491180000|2021-10-29 07:06:20|85293.5|85268.5|85293|85268|85294.2|85269.2|85291.8|85266.8|34
1635491190000|2021-10-29 07:06:30|85290.3|85265.3|85286.3|85261.3|85297.9|85266|85284.6|85247.7|55
1635491200000|2021-10-29 07:06:40|85285.4|85260.4|85284.3|85259.3|85286.5|85261.5|85283.2|85258.2|44
1635491210000|2021-10-29 07:06:50|85284.4|85259.4|85285.1|85260.1|85285.7|85260.7|85284.1|85259.1|29
1635491220000|2021-10-29 07:07:00|85284.7|85259.7|85285.1|85260.1|85294.4|85265.1|85281.1|85244.4|50
1635491230000|2021-10-29 07:07:10|85285.2|85260.2|85280.6|85255.6|85287.6|85262.6|85280.3|85255.3|52
1635491240000|2021-10-29 07:07:20|85280.7|85255.7|85266|85241|85289.1|85257.8|85266|85238.2|55
1635491250000|2021-10-29 07:07:30|85277.8|85227.8|85281.4|85231.4|85282.4|85232.4|85275.7|85225.7|52
1635491260000|2021-10-29 07:07:40|85281.5|85231.5|85274.4|85224.4|85282.9|85239.9|85261.9|85223.3|54
1635491270000|2021-10-29 07:07:50|85274.1|85224.1|85274.6|85224.6|85274.6|85238.4|85251.4|85214.1|58
1635491280000|2021-10-29 07:08:00|85264.1|85239.1|85284|85234|85287.2|85244.7|85264.1|85234|59
1635491290000|2021-10-29 07:08:10|85282.7|85232.7|85285.4|85235.4|85285.4|85235.4|85278|85228|65
1635491300000|2021-10-29 07:08:20|85284.5|85234.5|85273.6|85248.6|85286.3|85249.1|85273.1|85234.5|38
1635491310000|2021-10-29 07:08:30|85273.7|85248.7|85280.1|85255.1|85280.6|85255.6|85273.7|85248.7|50
1635491320000|2021-10-29 07:08:40|85279.6|85254.6|85281|85256|85284.7|85259.7|85278.6|85253.6|53
1635491330000|2021-10-29 07:08:50|85281.1|85256.1|85286.5|85236.5|85289|85256.2|85274.5|85233.6|58
1635491340000|2021-10-29 07:09:00|85274.7|85249.7|85272.8|85247.8|85288.1|85251.4|85272.4|85235.3|57
1635491350000|2021-10-29 07:09:10|85273.3|85248.3|85273|85248|85273.9|85248.9|85272.9|85247.9|34
1635491360000|2021-10-29 07:09:20|85273.3|85248.3|85271.9|85221.9|85282.2|85248.7|85261.6|85221.9|47
1635491370000|2021-10-29 07:09:30|85271.7|85221.7|85265.7|85215.7|85271.7|85221.7|85264.2|85214.2|48
1635491380000|2021-10-29 07:09:40|85265.9|85215.9|85274.2|85224.2|85275.1|85225.1|85261.6|85211.6|65
1635491390000|2021-10-29 07:09:50|85274.3|85224.3|85260.1|85210.1|85275.2|85231.3|85249.9|85206.9|63
1635491400000|2021-10-29 07:10:00|85260.8|85210.8|85267.7|85217.7|85270.3|85231.3|85255.4|85210.6|57
1635491410000|2021-10-29 07:10:10|85267.4|85217.4|85261.8|85236.8|85273.9|85237|85261|85214.8|58
1635491420000|2021-10-29 07:10:20|85260.5|85235.5|85285.4|85235.4|85286.5|85237.7|85260.3|85219.9|47
1635491430000|2021-10-29 07:10:30|85285|85235|85286.2|85236.2|85286.9|85236.9|85283.6|85233.6|47
1635491440000|2021-10-29 07:10:40|85286|85236|85285.1|85235.1|85287.1|85237.1|85285|85235|38
1635491450000|2021-10-29 07:10:50|85284.6|85234.6|85291.2|85241.2|85291.8|85241.8|85284.2|85234.2|54
1635491460000|2021-10-29 07:11:00|85291|85241|85299.2|85249.2|85300.1|85250.1|85291|85241|55
1635491470000|2021-10-29 07:11:10|85298.9|85248.9|85288.2|85263.2|85299.8|85263.8|85282.8|85246.7|50
1635491480000|2021-10-29 07:11:20|85289.5|85264.5|85299|85249|85300.5|85267.4|85286.8|85247.8|57
1635491490000|2021-10-29 07:11:30|85298.9|85248.9|85299|85249|85301.3|85251.3|85298.8|85248.8|45
1635491500000|2021-10-29 07:11:40|85298.9|85248.9|85283.1|85258.1|85298.9|85259.7|85282.8|85247.2|45
1635491510000|2021-10-29 07:11:50|85282.4|85257.4|85282.9|85257.9|85283.7|85258.7|85281.9|85256.9|35
1635491520000|2021-10-29 07:12:00|85282.7|85257.7|85284.6|85234.6|85291.8|85257.7|85277.6|85234.5|50
1635491530000|2021-10-29 07:12:10|85284.5|85234.5|85271.6|85221.6|85284.9|85247.7|85260.5|85219.3|42
1635491540000|2021-10-29 07:12:20|85271.3|85221.3|85271.8|85221.8|85274|85224|85270.7|85220.7|41
1635491550000|2021-10-29 07:12:30|85271.4|85221.4|85266.8|85216.8|85271.5|85231.1|85256.1|85216.3|45
1635491560000|2021-10-29 07:12:40|85267|85217|85258.2|85208.2|85267|85217|85257.7|85207.7|51
1635491570000|2021-10-29 07:12:50|85258.4|85208.4|85255.9|85205.9|85258.5|85208.5|85251.8|85201.8|61
1635491580000|2021-10-29 07:13:00|85256.2|85206.2|85253.3|85203.3|85258.5|85208.5|85252.7|85202.7|54
1635491590000|2021-10-29 07:13:10|85253.2|85203.2|85240.4|85215.4|85256.1|85218.4|85240.4|85202.8|52
1635491600000|2021-10-29 07:13:20|85241.7|85216.7|85245.1|85220.1|85256.7|85221|85237.9|85201.7|62
1635491610000|2021-10-29 07:13:30|85245.2|85220.2|85247.6|85222.6|85260.2|85223.8|85242|85208.4|54
1635491620000|2021-10-29 07:13:40|85247.8|85222.8|85254.9|85204.9|85256|85222.8|85234.3|85193.7|64
1635491630000|2021-10-29 07:13:50|85255.6|85205.6|85249.3|85199.3|85257.7|85207.7|85248.6|85198.6|45
1635491640000|2021-10-29 07:14:00|85248.6|85198.6|85241.3|85191.3|85250.1|85207.8|85229.7|85190|51
1635491650000|2021-10-29 07:14:10|85241.5|85191.5|85220.2|85195.2|85242.6|85195.7|85219.7|85181.8|57
1635491660000|2021-10-29 07:14:20|85219.9|85194.9|85229.5|85179.5|85231.3|85195.9|85217|85178.7|53
1635491670000|2021-10-29 07:14:30|85229.7|85179.7|85223|85173|85229.8|85184.2|85207.5|85168.4|58
1635491680000|2021-10-29 07:14:40|85221.8|85171.8|85221.1|85171.1|85227.2|85177.2|85219.3|85169.3|53
1635491690000|2021-10-29 07:14:50|85221.5|85171.5|85212.6|85162.6|85224.5|85190.4|85200.7|85155.1|64
1635491700000|2021-10-29 07:15:00|85212.9|85162.9|85209.1|85159.1|85215.7|85171.8|85195.2|85158.5|53
1635491710000|2021-10-29 07:15:10|85208.9|85158.9|85204.3|85154.3|85210|85160|85203.2|85153.2|66
1635491720000|2021-10-29 07:15:20|85204.1|85154.1|85188.8|85163.8|85205.4|85165.6|85188.2|85151.5|52
1635491730000|2021-10-29 07:15:30|85188.6|85163.6|85186.7|85161.7|85205.3|85164.7|85185|85152.1|60
1635491740000|2021-10-29 07:15:40|85186.8|85161.8|85188.2|85163.2|85190.5|85165.5|85186.4|85161.4|46
1635491750000|2021-10-29 07:15:50|85189.2|85164.2|85189|85164|85190|85165|85186.8|85161.8|43
1635491760000|2021-10-29 07:16:00|85188.9|85163.9|85206.7|85156.7|85206.7|85167.1|85188.9|85152|55
1635491770000|2021-10-29 07:16:10|85206.6|85156.6|85194.5|85169.5|85208.6|85170|85192.1|85154.8|53
1635491780000|2021-10-29 07:16:20|85195.9|85170.9|85192.5|85167.5|85196.5|85171.5|85192|85167|46
1635491790000|2021-10-29 07:16:30|85192.7|85167.7|85187.9|85162.9|85193.4|85168.4|85186.2|85161.2|54
1635491800000|2021-10-29 07:16:40|85188.1|85163.1|85192.1|85167.1|85193.2|85168.2|85187.9|85162.9|48
1635491810000|2021-10-29 07:16:50|85191.7|85166.7|85193.1|85168.1|85197.2|85172.2|85191.7|85166.7|56
1635491820000|2021-10-29 07:17:00|85192.8|85167.8|85189.7|85164.7|85202.7|85169.1|85189|85151.4|46
1635491830000|2021-10-29 07:17:10|85189.9|85164.9|85186.3|85161.3|85190.1|85165.1|85185.4|85160.4|43
1635491840000|2021-10-29 07:17:20|85186.8|85161.8|85186.3|85161.3|85188|85163|85186.3|85161.3|40
1635491850000|2021-10-29 07:17:30|85186.4|85161.4|85191.4|85166.4|85191.8|85166.8|85186.1|85161.1|45
1635491860000|2021-10-29 07:17:40|85191.2|85166.2|85191.8|85166.8|85192|85167|85190.6|85165.6|43
1635491870000|2021-10-29 07:17:50|85191.7|85166.7|85211.9|85161.9|85212.5|85173.5|85191.7|85157.8|59
1635491880000|2021-10-29 07:18:00|85199.7|85174.7|85209.3|85159.3|85209.4|85175.9|85194.6|85156.4|57
1635491890000|2021-10-29 07:18:10|85209.2|85159.2|85208.5|85158.5|85209.6|85159.6|85207.4|85157.4|41
1635491900000|2021-10-29 07:18:20|85208|85158|85199|85174|85210|85174.1|85196.7|85157.6|53
1635491910000|2021-10-29 07:18:30|85198.9|85173.9|85199.5|85174.5|85200.3|85175.3|85197.7|85172.7|50
1635491920000|2021-10-29 07:18:40|85199.4|85174.4|85198.4|85173.4|85200.7|85175.7|85197.9|85172.9|59
1635491930000|2021-10-29 07:18:50|85198.2|85173.2|85199.5|85174.5|85201.2|85176.2|85198.2|85173.2|38
1635491940000|2021-10-29 07:19:00|85199.4|85174.4|85197.2|85172.2|85202.2|85177.2|85196.7|85171.7|56
1635491950000|2021-10-29 07:19:10|85197.4|85172.4|85201.9|85151.9|85204.4|85172.4|85185.8|85148.9|49
1635491960000|2021-10-29 07:19:20|85200.9|85150.9|85203.5|85153.5|85203.5|85153.5|85199.4|85149.4|47
1635491970000|2021-10-29 07:19:30|85203.3|85153.3|85195.3|85170.3|85208.4|85170.6|85192.7|85153.3|45
1635491980000|2021-10-29 07:19:40|85194.9|85169.9|85192.8|85167.8|85202.4|85170.9|85189.5|85152.3|50
1635491990000|2021-10-29 07:19:50|85192.6|85167.6|85192.3|85167.3|85209.4|85170.5|85189.7|85154.9|52
1635492000000|2021-10-29 07:20:00|85192.2|85167.2|85191.5|85166.5|85205.5|85167.6|85190.6|85153.5|38
1635492010000|2021-10-29 07:20:10|85191.6|85166.6|85201.4|85151.4|85201.4|85168.7|85190.2|85151.4|29
1635492020000|2021-10-29 07:20:20|85202.1|85152.1|85189.5|85164.5|85202.1|85165.5|85183.7|85152.1|42
1635492030000|2021-10-29 07:20:30|85189.6|85164.6|85190|85165|85190.4|85165.4|85187.5|85162.5|38
1635492040000|2021-10-29 07:20:40|85189.7|85164.7|85196.1|85146.1|85199.2|85165.3|85187|85146.1|40
1635492050000|2021-10-29 07:20:50|85196.5|85146.5|85190|85140|85196.5|85158.6|85182.5|85139.7|54
1635492060000|2021-10-29 07:21:00|85189.9|85139.9|85190.2|85165.2|85194|85165.2|85181.9|85139.9|43
1635492070000|2021-10-29 07:21:10|85190.1|85165.1|85192.2|85167.2|85192.2|85167.2|85188.8|85163.8|38
1635492080000|2021-10-29 07:21:20|85191.7|85166.7|85192.3|85167.3|85193.5|85168.5|85190.8|85165.8|44
1635492090000|2021-10-29 07:21:30|85192.2|85167.2|85189|85164|85203.6|85167.7|85188.5|85152|41
1635492100000|2021-10-29 07:21:40|85188.6|85163.6|85194.6|85169.6|85205.3|85169.8|85186.6|85148.9|48
1635492110000|2021-10-29 07:21:50|85194.4|85169.4|85196.2|85171.2|85207.7|85171.3|85193|85157.7|41
1635492120000|2021-10-29 07:22:00|85196.6|85171.6|85194.8|85169.8|85196.7|85171.7|85194.4|85169.4|41
1635492130000|2021-10-29 07:22:10|85194.6|85169.6|85206.8|85156.8|85207.5|85169.7|85190.7|85153.7|45
1635492140000|2021-10-29 07:22:20|85206.5|85156.5|85192.3|85167.3|85206.7|85170.1|85192.2|85155.7|36
1635492150000|2021-10-29 07:22:30|85193.4|85168.4|85188.9|85163.9|85203|85168.9|85188.5|85153|49
1635492160000|2021-10-29 07:22:40|85189|85164|85186.6|85161.6|85189|85164|85185|85160|45
1635492170000|2021-10-29 07:22:50|85186.5|85161.5|85201.2|85151.2|85204.1|85169.6|85184.7|85148|60
1635492180000|2021-10-29 07:23:00|85200.7|85150.7|85186.1|85161.1|85201.3|85165.2|85183.8|85150|48
1635492190000|2021-10-29 07:23:10|85186.3|85161.3|85192.4|85167.4|85192.4|85167.4|85186.2|85161.2|46
1635492200000|2021-10-29 07:23:20|85191.9|85166.9|85196.7|85171.7|85208.6|85171.7|85190.5|85158.6|46
1635492210000|2021-10-29 07:23:30|85196.6|85171.6|85199.4|85149.4|85204.9|85172|85185.1|85148.8|56
1635492220000|2021-10-29 07:23:40|85200.3|85150.3|85189.4|85164.4|85200.4|85164.5|85185.9|85148.7|44
1635492230000|2021-10-29 07:23:50|85189.7|85164.7|85193|85168|85193.7|85168.7|85187.7|85162.7|49
1635492240000|2021-10-29 07:24:00|85194.6|85169.6|85199.5|85174.5|85210.9|85175.4|85191.9|85160.9|57
1635492250000|2021-10-29 07:24:10|85199.7|85174.7|85197.8|85172.8|85200.5|85175.5|85196.8|85171.8|44
1635492260000|2021-10-29 07:24:20|85198.1|85173.1|85191.8|85166.8|85198.1|85173.1|85191.4|85166.4|47
1635492270000|2021-10-29 07:24:30|85191.9|85166.9|85193.3|85168.3|85194.4|85169.4|85190.1|85165.1|43
1635492280000|2021-10-29 07:24:40|85193.5|85168.5|85194.1|85169.1|85194.5|85169.5|85190.5|85165.5|30
1635492290000|2021-10-29 07:24:50|85206.9|85156.9|85201.5|85176.5|85208.8|85176.5|85194.3|85156.5|39
1635492300000|2021-10-29 07:25:00|85200.9|85175.9|85198.4|85148.4|85202.1|85176.6|85188.6|85148.2|58
1635492310000|2021-10-29 07:25:10|85198.3|85148.3|85188.4|85163.4|85200.1|85163.5|85186.5|85147.6|36
1635492320000|2021-10-29 07:25:20|85189.1|85164.1|85188.6|85163.6|85205.9|85167.9|85187.7|85153.7|55
1635492330000|2021-10-29 07:25:30|85188.2|85163.2|85188.8|85163.8|85192.1|85167.1|85185.4|85160.4|48
1635492340000|2021-10-29 07:25:40|85189|85164|85207.7|85157.7|85207.7|85168.5|85188.3|85156.5|47
1635492350000|2021-10-29 07:25:50|85207.2|85157.2|85194.3|85169.3|85207.2|85169.5|85192.9|85156.5|33
1635492360000|2021-10-29 07:26:00|85194.2|85169.2|85192|85167|85194.8|85169.8|85191.4|85166.4|41
1635492370000|2021-10-29 07:26:10|85192.1|85167.1|85197.8|85172.8|85212.3|85174.9|85191.9|85156.7|45
1635492380000|2021-10-29 07:26:20|85210.2|85160.2|85196.4|85171.4|85210.2|85171.8|85193.9|85159.7|36
1635492390000|2021-10-29 07:26:30|85193.9|85168.9|85192.1|85167.1|85207.4|85170.3|85192.1|85155.6|44
1635492400000|2021-10-29 07:26:40|85192.5|85167.5|85200.2|85150.2|85207.1|85169|85187.2|85150.1|49
1635492410000|2021-10-29 07:26:50|85200|85150|85187.8|85162.8|85200.3|85163.6|85181|85145.9|52
1635492420000|2021-10-29 07:27:00|85188.7|85163.7|85199.2|85149.2|85199.5|85164.1|85186|85147|43
1635492430000|2021-10-29 07:27:10|85199.3|85149.3|85204.1|85154.1|85205.4|85167.6|85186.8|85148.9|42
1635492440000|2021-10-29 07:27:20|85204|85154|85202.5|85152.5|85207.8|85157.8|85202.2|85152.2|45
1635492450000|2021-10-29 07:27:30|85201.8|85151.8|85202.1|85152.1|85204|85154|85200.5|85150.5|47
1635492460000|2021-10-29 07:27:40|85201.8|85151.8|85203.8|85153.8|85204.9|85154.9|85201.8|85151.8|27
1635492470000|2021-10-29 07:27:50|85204.4|85154.4|85209.6|85159.6|85209.8|85159.8|85200.4|85150.4|43
1635492480000|2021-10-29 07:28:00|85209.5|85159.5|85212.6|85162.6|85212.6|85162.6|85209.5|85159.5|38
1635492490000|2021-10-29 07:28:10|85212.8|85162.8|85209.2|85159.2|85212.8|85162.8|85208.6|85158.6|41
1635492500000|2021-10-29 07:28:20|85209.8|85159.8|85209.9|85159.9|85210.8|85160.8|85208.4|85158.4|34
1635492510000|2021-10-29 07:28:30|85209.7|85159.7|85207.8|85157.8|85210.8|85172.3|85197|85157.4|37
1635492520000|2021-10-29 07:28:40|85207.9|85157.9|85200.5|85150.5|85208.3|85158.3|85199.4|85149.4|43
1635492530000|2021-10-29 07:28:50|85200.6|85150.6|85199.9|85149.9|85200.7|85150.7|85199.6|85149.6|25
1635492540000|2021-10-29 07:29:00|85200.3|85150.3|85199.9|85149.9|85200.7|85150.7|85196|85146|42
1635492550000|2021-10-29 07:29:10|85199.2|85149.2|85197.4|85147.4|85199.4|85161.5|85186.4|85147|37
1635492560000|2021-10-29 07:29:20|85197.8|85147.8|85193.6|85143.6|85200.3|85150.3|85191.9|85141.9|41
1635492570000|2021-10-29 07:29:30|85194.1|85144.1|85193.1|85143.1|85194.4|85144.4|85193.1|85143.1|39
1635492580000|2021-10-29 07:29:40|85193.6|85143.6|85197.5|85147.5|85199.2|85149.2|85193.3|85143.3|30
1635492590000|2021-10-29 07:29:50|85197.9|85147.9|85198.8|85148.8|85199.6|85149.6|85194.7|85144.7|47
1635492600000|2021-10-29 07:30:00|85198.4|85148.4|85200.5|85150.5|85202.6|85152.6|85195.6|85145.6|56
1635492610000|2021-10-29 07:30:10|85200.2|85150.2|85183.6|85158.6|85200.6|85161.3|85182.6|85147.5|46
1635492620000|2021-10-29 07:30:20|85182.6|85157.6|85184.3|85159.3|85196.5|85160.3|85182.6|85145.6|52
1635492630000|2021-10-29 07:30:30|85184|85159|85193.1|85143.1|85197.7|85159|85180.2|85142.3|38
1635492640000|2021-10-29 07:30:40|85192.8|85142.8|85180.4|85155.4|85194|85155.4|85176.9|85140|44
1635492650000|2021-10-29 07:30:50|85181.6|85156.6|85225.2|85175.2|85226.9|85185|85181.2|85156.2|64
1635492660000|2021-10-29 07:31:00|85224.6|85174.6|85220|85195|85234.1|85195.3|85212.6|85173.7|60
1635492670000|2021-10-29 07:31:10|85220.1|85195.1|85231.5|85206.5|85239.4|85206.5|85219.8|85186.2|50
1635492680000|2021-10-29 07:31:20|85244.1|85194.1|85247.5|85197.5|85249.5|85213.2|85232.6|85194.1|49
1635492690000|2021-10-29 07:31:30|85246.8|85196.8|85218.4|85193.4|85247.5|85203.1|85217.5|85186.7|56
1635492700000|2021-10-29 07:31:40|85218.2|85193.2|85214.9|85189.9|85230.8|85193.2|85213.7|85177.3|56
1635492710000|2021-10-29 07:31:50|85214.6|85189.6|85203.6|85178.6|85220.1|85189.6|85202.7|85164.7|51
1635492720000|2021-10-29 07:32:00|85203.3|85178.3|85208.1|85183.1|85215.4|85183.4|85201.2|85163.9|51
1635492730000|2021-10-29 07:32:10|85208.8|85183.8|85212.3|85187.3|85216.3|85191.3|85207.7|85182.7|59
1635492740000|2021-10-29 07:32:20|85212.6|85187.6|85213.5|85188.5|85226.7|85190.9|85211.4|85176|47
1635492750000|2021-10-29 07:32:30|85214|85189|85227.6|85177.6|85227.6|85189.5|85208.3|85177.6|44
1635492760000|2021-10-29 07:32:40|85228.2|85178.2|85225.4|85175.4|85228.2|85178.2|85224|85174|51
1635492770000|2021-10-29 07:32:50|85212.9|85187.9|85210.6|85185.6|85213.6|85188.6|85210.3|85185.3|47
1635492780000|2021-10-29 07:33:00|85210.4|85185.4|85215.7|85190.7|85216.3|85191.3|85210.2|85185.2|52
1635492790000|2021-10-29 07:33:10|85215.9|85190.9|85216.8|85191.8|85232.5|85194.1|85214|85179.8|56
1635492800000|2021-10-29 07:33:20|85216.9|85191.9|85223.9|85198.9|85236.4|85199.9|85216.7|85184.1|52
1635492810000|2021-10-29 07:33:30|85223.7|85198.7|85225.3|85200.3|85237|85201.8|85223.7|85187|40
1635492820000|2021-10-29 07:33:40|85225|85200|85221|85196|85225.5|85200.5|85221|85196|24
1635492830000|2021-10-29 07:33:50|85220.8|85195.8|85223.7|85198.7|85236.9|85199.5|85220.8|85183.9|32
1635492840000|2021-10-29 07:34:00|85223.1|85198.1|85220.8|85195.8|85223.1|85198.1|85219.4|85194.4|46
1635492850000|2021-10-29 07:34:10|85220.9|85195.9|85219.1|85194.1|85220.9|85195.9|85216.7|85191.7|41
1635492860000|2021-10-29 07:34:20|85218.9|85193.9|85218.7|85193.7|85220.5|85195.5|85217.8|85192.8|35
1635492870000|2021-10-29 07:34:30|85218.6|85193.6|85220.1|85195.1|85220.3|85195.3|85218.6|85193.6|24
1635492880000|2021-10-29 07:34:40|85220.3|85195.3|85232.9|85182.9|85232.9|85197.1|85219.6|85182.3|32
1635492890000|2021-10-29 07:34:50|85232.8|85182.8|85232.6|85182.6|85233.5|85183.5|85231.3|85181.3|35
1635492900000|2021-10-29 07:35:00|85231.9|85181.9|85224.8|85199.8|85235.5|85200|85220.5|85181.7|30
1635492910000|2021-10-29 07:35:10|85224.1|85199.1|85247.1|85197.1|85247.7|85210.8|85223.8|85190.8|47
1635492920000|2021-10-29 07:35:20|85246.2|85196.2|85243.7|85193.7|85246.3|85209.9|85230.9|85193.6|41
1635492930000|2021-10-29 07:35:30|85244|85194|85230.5|85205.5|85244|85206.3|85227.3|85190.6|35
1635492940000|2021-10-29 07:35:40|85230.4|85205.4|85247.8|85197.8|85247.8|85208.9|85230.3|85194.6|38
1635492950000|2021-10-29 07:35:50|85247.9|85197.9|85231.1|85206.1|85248.2|85211.2|85231.1|85193.6|34
1635492960000|2021-10-29 07:36:00|85231.5|85206.5|85235|85210|85235.9|85210.9|85230.9|85205.9|38
1635492970000|2021-10-29 07:36:10|85235.1|85210.1|85249.2|85199.2|85250.9|85213.2|85234.4|85198.9|46
1635492980000|2021-10-29 07:36:20|85249.3|85199.3|85238.6|85213.6|85250.6|85214.2|85236.7|85199.3|25
1635492990000|2021-10-29 07:36:30|85238.9|85213.9|85236.6|85211.6|85240.5|85215.5|85235.1|85210.1|52
1635493000000|2021-10-29 07:36:40|85236.4|85211.4|85234.4|85209.4|85249.4|85211.9|85233.4|85193.4|44
1635493010000|2021-10-29 07:36:50|85235.3|85210.3|85237.6|85212.6|85248.3|85213.2|85233.8|85194.3|26
1635493020000|2021-10-29 07:37:00|85249.2|85199.2|85245|85220|85258.4|85220.9|85242.3|85199.2|42
1635493030000|2021-10-29 07:37:10|85245.7|85220.7|85251.7|85226.7|85263.9|85227.6|85245.7|85210.8|46
1635493040000|2021-10-29 07:37:20|85250.2|85225.2|85261.8|85211.8|85262.5|85225.2|85246.9|85210.9|42
1635493050000|2021-10-29 07:37:30|85261.7|85211.7|85255.2|85230.2|85266.7|85230.2|85247.5|85209.6|54
1635493060000|2021-10-29 07:37:40|85255.3|85230.3|85256.9|85231.9|85257.8|85232.8|85254.9|85229.9|36
1635493070000|2021-10-29 07:37:50|85258.7|85233.7|85260.3|85235.3|85261.5|85236.5|85258.2|85233.2|37
1635493080000|2021-10-29 07:38:00|85260.9|85235.9|85260.8|85235.8|85277.2|85239.4|85260.1|85223.4|46
1635493090000|2021-10-29 07:38:10|85259.9|85234.9|85263.1|85238.1|85264.4|85239.4|85259.8|85234.8|43
1635493100000|2021-10-29 07:38:20|85263.2|85238.2|85257.9|85232.9|85269.9|85238.5|85256.3|85219.5|47
1635493110000|2021-10-29 07:38:30|85257.4|85232.4|85254|85204|85264.2|85232.7|85241.5|85204|44
1635493120000|2021-10-29 07:38:40|85254.1|85204.1|85240.9|85215.9|85254.6|85216.1|85237.1|85203.4|43
1635493130000|2021-10-29 07:38:50|85240.8|85215.8|85242.2|85217.2|85242.4|85217.4|85239.2|85214.2|36
1635493140000|2021-10-29 07:39:00|85242.5|85217.5|85240.6|85215.6|85242.9|85217.9|85240.3|85215.3|40
1635493150000|2021-10-29 07:39:10|85240.7|85215.7|85241.1|85216.1|85243.2|85218.2|85240.4|85215.4|36
1635493160000|2021-10-29 07:39:20|85240.3|85215.3|85243.4|85218.4|85257.3|85219.6|85240.3|85207.2|40
1635493170000|2021-10-29 07:39:30|85243.3|85218.3|85247.6|85222.6|85247.8|85222.8|85243.2|85218.2|26
1635493180000|2021-10-29 07:39:40|85248.3|85223.3|85252.8|85227.8|85260.3|85227.8|85247.1|85210.1|28
1635493190000|2021-10-29 07:39:50|85252.5|85227.5|85261.1|85211.1|85261.8|85227.5|85248.1|85210.2|47
1635493200000|2021-10-29 07:40:00|85261.2|85211.2|85247.4|85222.4|85261.3|85223.3|85245.5|85209.3|49
1635493210000|2021-10-29 07:40:10|85247.3|85222.3|85256|85231|85256.2|85231.2|85247.3|85222.3|41
1635493220000|2021-10-29 07:40:20|85256.6|85231.6|85256.9|85231.9|85257.1|85232.1|85254.4|85229.4|30
1635493230000|2021-10-29 07:40:30|85256.4|85231.4|85257.5|85232.5|85274.9|85238.6|85256|85224.9|57
1635493240000|2021-10-29 07:40:40|85257.9|85232.9|85261.5|85236.5|85273.8|85238.7|85257.7|85223.5|47
1635493250000|2021-10-29 07:40:50|85261.4|85236.4|85261.6|85236.6|85261.7|85236.7|85260.1|85235.1|41
1635493260000|2021-10-29 07:41:00|85261.5|85236.5|85259.9|85234.9|85261.5|85236.5|85257.2|85232.2|41
1635493270000|2021-10-29 07:41:10|85259.8|85234.8|85258.1|85233.1|85261.5|85236.5|85257.7|85232.7|40
1635493280000|2021-10-29 07:41:20|85258.5|85233.5|85251.9|85226.9|85258.5|85233.5|85251.9|85226.9|44
1635493290000|2021-10-29 07:41:30|85252.3|85227.3|85251.1|85226.1|85263.9|85230.8|85250.7|85213.9|43
1635493300000|2021-10-29 07:41:40|85251.5|85226.5|85255.7|85230.7|85256.7|85231.7|85249.6|85224.6|48
1635493310000|2021-10-29 07:41:50|85256.2|85231.2|85250.1|85225.1|85256.2|85231.2|85249.1|85224.1|43
1635493320000|2021-10-29 07:42:00|85249.9|85224.9|85241.1|85216.1|85250.1|85225.1|85238.4|85213.4|45
1635493330000|2021-10-29 07:42:10|85241.2|85216.2|85230.8|85205.8|85241.6|85216.6|85229.7|85204.7|38
1635493340000|2021-10-29 07:42:20|85231.6|85206.6|85233.2|85208.2|85233.4|85208.4|85231.1|85206.1|39
1635493350000|2021-10-29 07:42:30|85233|85208|85232.2|85207.2|85245.4|85208.3|85229.9|85195.4|46
1635493360000|2021-10-29 07:42:40|85231.9|85206.9|85237.4|85212.4|85237.6|85212.6|85231.9|85206.9|38
1635493370000|2021-10-29 07:42:50|85237.7|85212.7|85240.3|85215.3|85240.6|85215.6|85236.8|85211.8|42
1635493380000|2021-10-29 07:43:00|85239.9|85214.9|85242|85217|85253.7|85217.5|85239.9|85202.7|43
1635493390000|2021-10-29 07:43:10|85241.9|85216.9|85239.2|85214.2|85242.6|85217.6|85237.8|85212.8|37
1635493400000|2021-10-29 07:43:20|85239.6|85214.6|85234.5|85209.5|85247.5|85215.1|85231.7|85196.8|51
1635493410000|2021-10-29 07:43:30|85234.8|85209.8|85240.2|85215.2|85240.2|85215.2|85233.5|85208.5|37
1635493420000|2021-10-29 07:43:40|85239|85214|85237.5|85212.5|85252.7|85216.1|85237.1|85202.1|28
1635493430000|2021-10-29 07:43:50|85237.7|85212.7|85248.9|85223.9|85249.1|85224.1|85236.7|85211.7|43
1635493440000|2021-10-29 07:44:00|85249|85224|85246.7|85221.7|85249.3|85224.3|85245.6|85220.6|44
1635493450000|2021-10-29 07:44:10|85247.3|85222.3|85244.7|85219.7|85248.9|85223.9|85244.6|85219.6|40
1635493460000|2021-10-29 07:44:20|85245.1|85220.1|85246.5|85221.5|85246.5|85221.5|85244.6|85219.6|24
1635493470000|2021-10-29 07:44:30|85246.3|85221.3|85246.4|85221.4|85249.6|85224.6|85245.8|85220.8|33
1635493480000|2021-10-29 07:44:40|85244.5|85219.5|85250.1|85225.1|85263.7|85226.2|85244.5|85210|47
1635493490000|2021-10-29 07:44:50|85250|85225|85250.7|85225.7|85266.6|85231.7|85248.2|85210.3|42
1635493500000|2021-10-29 07:45:00|85253.3|85228.3|85256.1|85231.1|85268.8|85231.3|85251.8|85214.3|45
1635493510000|2021-10-29 07:45:10|85254.9|85229.9|85255.6|85230.6|85256.1|85231.1|85254.5|85229.5|26
1635493520000|2021-10-29 07:45:20|85255.1|85230.1|85288.2|85238.2|85288.2|85246.3|85255.1|85219.1|61
1635493530000|2021-10-29 07:45:30|85287.6|85237.6|85286.4|85236.4|85287.6|85237.6|85284.2|85234.2|57
1635493540000|2021-10-29 07:45:40|85286.5|85236.5|85285.4|85235.4|85286.6|85247.5|85271.7|85234.1|35
1635493550000|2021-10-29 07:45:50|85285.5|85235.5|85288.3|85238.3|85288.7|85238.7|85284.5|85234.5|37
1635493560000|2021-10-29 07:46:00|85288.5|85238.5|85284.7|85234.7|85288.5|85249.9|85274.3|85234.7|30
1635493570000|2021-10-29 07:46:10|85284.3|85234.3|85284.2|85234.2|85285.7|85235.7|85283.9|85233.9|34
1635493580000|2021-10-29 07:46:20|85283.7|85233.7|85273.3|85248.3|85284.7|85248.5|85271.2|85233.7|28
1635493590000|2021-10-29 07:46:30|85273|85248|85269.1|85244.1|85281|85248.1|85268|85231|39
1635493600000|2021-10-29 07:46:40|85268.4|85243.4|85266.5|85241.5|85281.8|85244.1|85265.2|85229.6|34
1635493610000|2021-10-29 07:46:50|85266.7|85241.7|85273.7|85248.7|85283.6|85249.3|85266.3|85232|41
1635493620000|2021-10-29 07:47:00|85273.8|85248.8|85274.7|85249.7|85277.8|85252.8|85273.2|85248.2|38
1635493630000|2021-10-29 07:47:10|85274.8|85249.8|85275.2|85250.2|85276.3|85251.3|85273.4|85248.4|42
1635493640000|2021-10-29 07:47:20|85275.3|85250.3|85276.3|85251.3|85276.8|85251.8|85273.3|85248.3|32
1635493650000|2021-10-29 07:47:30|85276.9|85251.9|85275.3|85250.3|85277|85252|85274.6|85249.6|35
1635493660000|2021-10-29 07:47:40|85275.1|85250.1|85277.5|85252.5|85277.5|85252.5|85273.6|85248.6|35
1635493670000|2021-10-29 07:47:50|85277.4|85252.4|85278.6|85253.6|85283.8|85258.8|85277.4|85252.4|56
1635493680000|2021-10-29 07:48:00|85278|85253|85283.7|85258.7|85283.7|85258.7|85276.8|85251.8|49
1635493690000|2021-10-29 07:48:10|85283.3|85258.3|85287.3|85262.3|85302.5|85265.4|85283.3|85252|43
1635493700000|2021-10-29 07:48:20|85287.2|85262.2|85306.5|85281.5|85319.3|85282.8|85286.8|85261|45
1635493710000|2021-10-29 07:48:30|85306.4|85281.4|85322.7|85272.7|85323|85284.8|85306.4|85268.2|31
1635493720000|2021-10-29 07:48:40|85322.2|85272.2|85324.1|85274.1|85324.2|85274.2|85321|85271|45
1635493730000|2021-10-29 07:48:50|85323.8|85273.8|85323.2|85273.2|85324.7|85274.7|85323.2|85273.2|20
1635493740000|2021-10-29 07:49:00|85323.1|85273.1|85313.4|85263.4|85325.2|85288.4|85300.3|85263.4|42
1635493750000|2021-10-29 07:49:10|85313.7|85263.7|85303.6|85278.6|85314.6|85283.2|85302.5|85263.3|48
1635493760000|2021-10-29 07:49:20|85303.8|85278.8|85296.9|85271.9|85304.3|85279.3|85295|85270|42
1635493770000|2021-10-29 07:49:30|85296.7|85271.7|85296.6|85271.6|85296.9|85271.9|85295|85270|26
1635493780000|2021-10-29 07:49:40|85296.4|85271.4|85298|85273|85298.1|85273.1|85296.4|85271.4|29
1635493790000|2021-10-29 07:49:50|85297.9|85272.9|85296.6|85271.6|85298.7|85273.7|85296.3|85271.3|28
1635493800000|2021-10-29 07:50:00|85296.5|85271.5|85293.7|85268.7|85296.9|85271.9|85292.3|85267.3|41
1635493810000|2021-10-29 07:50:10|85293.6|85268.6|85295.3|85270.3|85295.3|85270.3|85293.1|85268.1|31
1635493820000|2021-10-29 07:50:20|85294.7|85269.7|85293.3|85268.3|85294.7|85269.7|85292.5|85267.5|38
1635493830000|2021-10-29 07:50:30|85293.9|85268.9|85286.9|85236.9|85293.9|85268.9|85274.3|85236.9|28
1635493840000|2021-10-29 07:50:40|85287|85237|85288.5|85238.5|85288.5|85238.5|85286.1|85236.1|32
1635493850000|2021-10-29 07:50:50|85288.3|85238.3|85272|85247|85289.5|85252.1|85272|85238|35
1635493860000|2021-10-29 07:51:00|85285|85235|85255.5|85230.5|85285|85247.7|85252.8|85227.8|50
1635493870000|2021-10-29 07:51:10|85255|85230|85259.8|85234.8|85261.9|85236.9|85254.9|85229.9|47
1635493880000|2021-10-29 07:51:20|85260|85235|85272.8|85222.8|85273|85235.5|85257.8|85221.7|40
1635493890000|2021-10-29 07:51:30|85272.9|85222.9|85278.1|85228.1|85278.1|85240.5|85263.7|85221.3|40
1635493900000|2021-10-29 07:51:40|85275.3|85225.3|85256.5|85231.5|85275.7|85238.5|85255.8|85223.9|49
1635493910000|2021-10-29 07:51:50|85257.1|85232.1|85247|85222|85263.2|85232.1|85245.2|85213.2|62
1635493920000|2021-10-29 07:52:00|85247.1|85222.1|85251.4|85226.4|85260.3|85229.9|85241|85208.3|62
1635493930000|2021-10-29 07:52:10|85251.6|85226.6|85249.4|85224.4|85252|85227|85248.7|85223.7|42
1635493940000|2021-10-29 07:52:20|85249.5|85224.5|85249.9|85224.9|85249.9|85224.9|85248.2|85223.2|36
1635493950000|2021-10-29 07:52:30|85250.2|85225.2|85254.5|85204.5|85266.8|85228|85250.2|85204.5|32
1635493960000|2021-10-29 07:52:40|85241.6|85216.6|85254.9|85204.9|85257.1|85218.5|85241.1|85204.9|36
1635493970000|2021-10-29 07:52:50|85254.1|85204.1|85254.2|85204.2|85254.2|85204.2|85250|85200|40
1635493980000|2021-10-29 07:53:00|85254.6|85204.6|85254.1|85204.1|85255.3|85205.3|85253.9|85203.9|31
1635493990000|2021-10-29 07:53:10|85254.2|85204.2|85242.4|85192.4|85258.8|85221.7|85236.1|85192.2|52
1635494000000|2021-10-29 07:53:20|85242.2|85192.2|85244.4|85194.4|85245.3|85195.3|85240.4|85190.4|53
1635494010000|2021-10-29 07:53:30|85244|85194|85242.1|85192.1|85245.6|85206.3|85230.7|85191.8|39
1635494020000|2021-10-29 07:53:40|85242|85192|85247.8|85197.8|85250.1|85208.5|85229|85191.4|37
1635494030000|2021-10-29 07:53:50|85248.1|85198.1|85254.7|85204.7|85255.9|85213.9|85238.9|85196.5|51
1635494040000|2021-10-29 07:54:00|85252.5|85202.5|85261.3|85211.3|85261.9|85221.5|85244.5|85202.3|56
1635494050000|2021-10-29 07:54:10|85261.2|85211.2|85257.3|85207.3|85267.8|85217.8|85257.3|85207.3|58
1635494060000|2021-10-29 07:54:20|85257.6|85207.6|85255.9|85205.9|85260.6|85210.6|85255.1|85205.1|56
1635494070000|2021-10-29 07:54:30|85255.6|85205.6|85248|85223|85258.5|85223.4|85246.6|85205.1|44
1635494080000|2021-10-29 07:54:40|85248.2|85223.2|85245.3|85195.3|85258.3|85223.4|85242.9|85192.9|42
1635494090000|2021-10-29 07:54:50|85244.1|85194.1|85239.9|85189.9|85247.2|85197.2|85239.9|85189.9|43
1635494100000|2021-10-29 07:55:00|85238.6|85188.6|85244|85194|85245.4|85195.4|85237.2|85187.2|51
1635494110000|2021-10-29 07:55:10|85243.9|85193.9|85232.9|85182.9|85243.9|85193.9|85231.8|85181.8|48
1635494120000|2021-10-29 07:55:20|85229|85179|85220.9|85170.9|85229|85179|85220.2|85170.2|54
1635494130000|2021-10-29 07:55:30|85220.8|85170.8|85232.4|85182.4|85233.2|85183.2|85219|85169|54
1635494140000|2021-10-29 07:55:40|85232.5|85182.5|85231.8|85181.8|85232.5|85182.5|85229.9|85179.9|34
1635494150000|2021-10-29 07:55:50|85232.2|85182.2|85232.1|85182.1|85236.3|85186.3|85231.1|85181.1|42
1635494160000|2021-10-29 07:56:00|85233.1|85183.1|85230.4|85180.4|85236.2|85186.2|85228.1|85178.1|49
1635494170000|2021-10-29 07:56:10|85230|85180|85225.6|85175.6|85230.5|85180.5|85224.7|85174.7|41
1635494180000|2021-10-29 07:56:20|85225.8|85175.8|85225.5|85175.5|85226.1|85176.1|85221.9|85171.9|45
1635494190000|2021-10-29 07:56:30|85225.7|85175.7|85211.5|85186.5|85226.7|85186.5|85211.2|85173.6|41
1635494200000|2021-10-29 07:56:40|85211.4|85186.4|85221.6|85171.6|85223.2|85186.8|85208.8|85169.6|32
1635494210000|2021-10-29 07:56:50|85221.2|85171.2|85224.2|85174.2|85224.2|85174.2|85219.6|85169.6|24
1635494220000|2021-10-29 07:57:00|85224.3|85174.3|85217.5|85167.5|85224.9|85174.9|85214.8|85164.8|45
1635494230000|2021-10-29 07:57:10|85217.2|85167.2|85215.1|85165.1|85217.2|85167.2|85214.6|85164.6|39
1635494240000|2021-10-29 07:57:20|85215.5|85165.5|85215.6|85165.6|85216.3|85166.3|85214.1|85164.1|34
1635494250000|2021-10-29 07:57:30|85215.2|85165.2|85215.3|85165.3|85215.5|85165.5|85213.7|85163.7|32
1635494260000|2021-10-29 07:57:40|85215.1|85165.1|85202.5|85177.5|85215.6|85178|85201.9|85163.7|38
1635494270000|2021-10-29 07:57:50|85201|85176|85197.7|85172.7|85213.9|85176.3|85193.9|85161|40
1635494280000|2021-10-29 07:58:00|85197.4|85172.4|85189.7|85164.7|85205.8|85172.4|85187.5|85151.4|52
1635494290000|2021-10-29 07:58:10|85189.4|85164.4|85201.2|85151.2|85202.5|85164.4|85188.3|85149.8|55
1635494300000|2021-10-29 07:58:20|85201.1|85151.1|85204.7|85154.7|85206.3|85156.3|85196.1|85146.1|53
1635494310000|2021-10-29 07:58:30|85204.4|85154.4|85211.3|85161.3|85212.4|85162.4|85204.3|85154.3|46
1635494320000|2021-10-29 07:58:40|85211.2|85161.2|85211.8|85161.8|85213.1|85163.1|85209.9|85159.9|42
1635494330000|2021-10-29 07:58:50|85212.5|85162.5|85210|85160|85213.8|85163.8|85209.7|85159.7|43
1635494340000|2021-10-29 07:59:00|85209.8|85159.8|85211.5|85161.5|85212.9|85162.9|85204.8|85154.8|56
1635494350000|2021-10-29 07:59:10|85210.7|85160.7|85228.9|85178.9|85230.4|85180.4|85210.4|85160.4|60
1635494360000|2021-10-29 07:59:20|85229.3|85179.3|85231.7|85181.7|85233.3|85183.3|85228.9|85178.9|36
1635494370000|2021-10-29 07:59:30|85231.6|85181.6|85232.5|85182.5|85234.1|85184.1|85230.3|85180.3|40
1635494380000|2021-10-29 07:59:40|85232.4|85182.4|85216.3|85166.3|85232.4|85182.4|85216.3|85166.3|48
1635494390000|2021-10-29 07:59:50|85216.7|85166.7|85222.1|85172.1|85222.2|85172.2|85212.7|85162.7|51
1635494400000|2021-10-29 08:00:00|85221.9|85171.9|85218|85168|85221.9|85171.9|85217.5|85167.5|37
1635494410000|2021-10-29 08:00:10|85217.8|85167.8|85220.9|85170.9|85225.7|85175.7|85217.8|85167.8|42
1635494420000|2021-10-29 08:00:20|85220.1|85170.1|85222|85172|85225.9|85175.9|85218.2|85168.2|46
1635494430000|2021-10-29 08:00:30|85222.2|85172.2|85224.8|85174.8|85228.1|85178.1|85219.7|85169.7|50
1635494440000|2021-10-29 08:00:40|85224.9|85174.9|85227.6|85177.6|85227.6|85177.6|85224.9|85174.9|34
1635494450000|2021-10-29 08:00:50|85227.5|85177.5|85231|85181|85235|85194.1|85216.6|85177.5|53
1635494460000|2021-10-29 08:01:00|85230.9|85180.9|85231.2|85181.2|85232.3|85182.3|85230.1|85180.1|45
1635494470000|2021-10-29 08:01:10|85231.1|85181.1|85231.8|85181.8|85231.8|85181.8|85229.7|85179.7|37
1635494480000|2021-10-29 08:01:20|85231.5|85181.5|85231.6|85181.6|85233.2|85183.2|85231.4|85181.4|30
1635494490000|2021-10-29 08:01:30|85231.1|85181.1|85228.3|85178.3|85231.1|85181.1|85227.3|85177.3|41
1635494500000|2021-10-29 08:01:40|85228|85178|85230|85180|85232.3|85182.3|85227.7|85177.7|39
1635494510000|2021-10-29 08:01:50|85229.8|85179.8|85240.2|85190.2|85241.7|85191.7|85229.7|85179.7|59
1635494520000|2021-10-29 08:02:00|85239.2|85189.2|85242.3|85192.3|85242.9|85192.9|85236.4|85186.4|42
1635494530000|2021-10-29 08:02:10|85242.9|85192.9|85243.2|85193.2|85243.9|85193.9|85239.9|85189.9|45
1635494540000|2021-10-29 08:02:20|85242.6|85192.6|85237|85187|85244.1|85194.1|85236.3|85186.3|45
1635494550000|2021-10-29 08:02:30|85237.7|85187.7|85244.9|85194.9|85244.9|85194.9|85237.7|85187.7|51
1635494560000|2021-10-29 08:02:40|85244.5|85194.5|85242.2|85192.2|85244.9|85194.9|85240|85190|55
1635494570000|2021-10-29 08:02:50|85243.4|85193.4|85242.9|85192.9|85250|85200|85242.2|85192.2|55
1635494580000|2021-10-29 08:03:00|85243.1|85193.1|85244|85194|85244.3|85194.3|85241.7|85191.7|48
1635494590000|2021-10-29 08:03:10|85244.7|85194.7|85247.3|85197.3|85248.2|85198.2|85243.1|85193.1|42
1635494600000|2021-10-29 08:03:20|85247.1|85197.1|85250.1|85200.1|85250.1|85200.1|85246.8|85196.8|36
1635494610000|2021-10-29 08:03:30|85249.9|85199.9|85254.8|85204.8|85255.2|85205.2|85249.4|85199.4|50
1635494620000|2021-10-29 08:03:40|85255.5|85205.5|85255.1|85205.1|85256|85206|85254.6|85204.6|30
1635494630000|2021-10-29 08:03:50|85255.3|85205.3|85255.6|85205.6|85256.6|85206.6|85254.5|85204.5|30
1635494640000|2021-10-29 08:04:00|85255.5|85205.5|85257.1|85207.1|85257.1|85207.1|85255.1|85205.1|29
1635494650000|2021-10-29 08:04:10|85257|85207|85264|85214|85264.7|85227|85250.3|85206.3|46
1635494660000|2021-10-29 08:04:20|85263.1|85213.1|85265.5|85215.5|85266.1|85216.1|85262.9|85212.9|40
1635494670000|2021-10-29 08:04:30|85265.2|85215.2|85266.5|85216.5|85267.3|85217.3|85265|85215|28
1635494680000|2021-10-29 08:04:40|85266.9|85216.9|85266.4|85216.4|85267.9|85217.9|85266.4|85216.4|34
1635494690000|2021-10-29 08:04:50|85266.3|85216.3|85269|85219|85269.1|85219.1|85264.3|85214.3|33
1635494700000|2021-10-29 08:05:00|85267.4|85217.4|85275.9|85225.9|85279.3|85238.4|85256.5|85216.8|55
1635494710000|2021-10-29 08:05:10|85273.7|85223.7|85263|85213|85275.7|85225.7|85262.6|85212.6|52
1635494720000|2021-10-29 08:05:20|85263.4|85213.4|85258.9|85208.9|85263.4|85220.1|85245.1|85205.5|46
1635494730000|2021-10-29 08:05:30|85258.6|85208.6|85256.4|85206.4|85258.6|85208.6|85256.2|85206.2|43
1635494740000|2021-10-29 08:05:40|85256.5|85206.5|85254.7|85204.7|85256.5|85206.5|85252.4|85202.4|45
1635494750000|2021-10-29 08:05:50|85254.8|85204.8|85255.5|85205.5|85255.7|85205.7|85254.1|85204.1|33
1635494760000|2021-10-29 08:06:00|85255.2|85205.2|85257.4|85207.4|85261.3|85211.3|85253.6|85203.6|37
1635494770000|2021-10-29 08:06:10|85257.2|85207.2|85257.9|85207.9|85260.9|85210.9|85257.2|85207.2|36
1635494780000|2021-10-29 08:06:20|85258.3|85208.3|85258.6|85208.6|85259.7|85209.7|85257.8|85207.8|27
1635494790000|2021-10-29 08:06:30|85258.7|85208.7|85242.6|85217.6|85258.7|85217.8|85242.1|85203.4|44
1635494800000|2021-10-29 08:06:40|85241.9|85216.9|85241.5|85216.5|85242.2|85217.2|85241.2|85216.2|31
1635494810000|2021-10-29 08:06:50|85241.3|85216.3|85250.3|85200.3|85251.1|85216.3|85239.2|85198.3|26
1635494820000|2021-10-29 08:07:00|85249.4|85199.4|85237.5|85212.5|85250.8|85213.3|85237.3|85199.3|37
1635494830000|2021-10-29 08:07:10|85237.7|85212.7|85249|85224|85261|85225.3|85237.7|85199.7|37
1635494840000|2021-10-29 08:07:20|85248.8|85223.8|85269.1|85219.1|85270.5|85230.1|85247.5|85219.1|42
1635494850000|2021-10-29 08:07:30|85268.7|85218.7|85255|85230|85268.7|85230.1|85254.3|85217.3|27
1635494860000|2021-10-29 08:07:40|85254.9|85229.9|85264.6|85214.6|85275.2|85229.9|85254.9|85214.6|48
1635494870000|2021-10-29 08:07:50|85264.8|85214.8|85260.9|85210.9|85268.5|85229|85251.5|85210.9|57
1635494880000|2021-10-29 08:08:00|85261.7|85211.7|85268.5|85218.5|85269.1|85219.1|85261.7|85211.7|42
1635494890000|2021-10-29 08:08:10|85268.4|85218.4|85265.8|85215.8|85268.5|85218.5|85265.8|85215.8|27
1635494900000|2021-10-29 08:08:20|85265.3|85215.3|85265.1|85215.1|85266.5|85216.5|85264.8|85214.8|25
1635494910000|2021-10-29 08:08:30|85265.4|85215.4|85252.3|85227.3|85266.8|85227.3|85249.4|85212.7|35
1635494920000|2021-10-29 08:08:40|85252.8|85227.8|85261.2|85211.2|85261.7|85227.8|85250.3|85211|42
1635494930000|2021-10-29 08:08:50|85261.1|85211.1|85263.4|85213.4|85264.5|85214.5|85260.9|85210.9|46
1635494940000|2021-10-29 08:09:00|85263.6|85213.6|85260.8|85210.8|85263.7|85213.7|85260.6|85210.6|43
1635494950000|2021-10-29 08:09:10|85260.9|85210.9|85244.7|85219.7|85263.2|85220.5|85244.4|85207.8|43
1635494960000|2021-10-29 08:09:20|85244.6|85219.6|85250|85225|85260.8|85225|85243.4|85208.8|49
1635494970000|2021-10-29 08:09:30|85262|85212|85259.5|85209.5|85263.5|85213.5|85258.2|85208.2|37
1635494980000|2021-10-29 08:09:40|85259.1|85209.1|85246.8|85221.8|85261.3|85221.8|85246.6|85206.7|43
1635494990000|2021-10-29 08:09:50|85246.7|85221.7|85245.8|85220.8|85247|85222|85244.7|85219.7|34
1635495000000|2021-10-29 08:10:00|85245.9|85220.9|85283.5|85233.5|85284|85246.9|85245.5|85220.5|61
1635495010000|2021-10-29 08:10:10|85283|85233|85285.4|85235.4|85285.4|85235.4|85282.3|85232.3|45
1635495020000|2021-10-29 08:10:20|85284.9|85234.9|85273.4|85248.4|85285.9|85248.5|85271.3|85234.1|48
1635495030000|2021-10-29 08:10:30|85274.4|85249.4|85272.9|85247.9|85275.3|85250.3|85272.9|85247.9|28
1635495040000|2021-10-29 08:10:40|85272.8|85247.8|85269|85244|85272.8|85247.8|85267.5|85242.5|35
1635495050000|2021-10-29 08:10:50|85268.9|85243.9|85288.6|85238.6|85289|85249.1|85268.1|85236.8|46
1635495060000|2021-10-29 08:11:00|85287.6|85237.6|85267.6|85242.6|85287.6|85250.3|85267.2|85237.6|60
1635495070000|2021-10-29 08:11:10|85267.9|85242.9|85256.5|85231.5|85268.3|85243.3|85255.9|85230.9|65
1635495080000|2021-10-29 08:11:20|85256.3|85231.3|85250.6|85225.6|85257.2|85232.2|85250.2|85225.2|62
1635495090000|2021-10-29 08:11:30|85250.2|85225.2|85247.8|85222.8|85251.7|85226.7|85247.7|85222.7|50
1635495100000|2021-10-29 08:11:40|85247|85222|85248.8|85223.8|85251.4|85226.4|85246.9|85221.9|40
1635495110000|2021-10-29 08:11:50|85249.1|85224.1|85242.8|85217.8|85249.3|85224.3|85237.7|85212.7|51
1635495120000|2021-10-29 08:12:00|85242.6|85217.6|85244.9|85219.9|85246.6|85221.6|85242.6|85217.6|39
1635495130000|2021-10-29 08:12:10|85244.2|85219.2|85251.8|85226.8|85252.9|85227.9|85243.8|85218.8|46
1635495140000|2021-10-29 08:12:20|85252.2|85227.2|85249.6|85224.6|85252.6|85227.6|85249.2|85224.2|37
1635495150000|2021-10-29 08:12:30|85249.5|85224.5|85255.4|85230.4|85255.4|85230.4|85246.7|85221.7|54
1635495160000|2021-10-29 08:12:40|85254.1|85229.1|85248.9|85223.9|85254.4|85229.4|85248.9|85223.9|47
1635495170000|2021-10-29 08:12:50|85248.3|85223.3|85247.7|85222.7|85257.9|85223.3|85240.4|85202.7|52
1635495180000|2021-10-29 08:13:00|85246.8|85221.8|85247.9|85222.9|85260.7|85224.2|85243.6|85206.6|40
1635495190000|2021-10-29 08:13:10|85248.1|85223.1|85243.8|85218.8|85257.2|85223.2|85242.9|85206.7|37
1635495200000|2021-10-29 08:13:20|85243.6|85218.6|85240.9|85215.9|85244.5|85219.5|85240.3|85215.3|27
1635495210000|2021-10-29 08:13:30|85241.6|85216.6|85243.6|85218.6|85243.9|85218.9|85240.1|85215.1|44
1635495220000|2021-10-29 08:13:40|85243.3|85218.3|85250.9|85225.9|85251.5|85226.5|85243|85218|32
1635495230000|2021-10-29 08:13:50|85250.4|85225.4|85250.7|85225.7|85252.2|85227.2|85248.8|85223.8|28
1635495240000|2021-10-29 08:14:00|85250|85225|85249.4|85224.4|85251.8|85226.8|85249|85224|43
1635495250000|2021-10-29 08:14:10|85246.7|85221.7|85258.3|85208.3|85259.8|85221.7|85246.2|85207.6|28
1635495260000|2021-10-29 08:14:20|85258.5|85208.5|85247.5|85222.5|85259.3|85222.5|85245.2|85207.7|19
1635495270000|2021-10-29 08:14:30|85247.4|85222.4|85247.5|85222.5|85259.8|85224.8|85245.8|85208.9|33
1635495280000|2021-10-29 08:14:40|85246.3|85221.3|85241.8|85216.8|85258.1|85221.8|85241.8|85203.9|40
1635495290000|2021-10-29 08:14:50|85241.7|85216.7|85242|85217|85245.7|85220.7|85241.7|85216.7|39
1635495300000|2021-10-29 08:15:00|85242.4|85217.4|85259|85209|85263.6|85225.9|85241.9|85208|42
1635495310000|2021-10-29 08:15:10|85257.4|85207.4|85244.5|85219.5|85257.4|85220|85241.1|85204.2|38
1635495320000|2021-10-29 08:15:20|85244.4|85219.4|85240.4|85215.4|85255.3|85219.6|85240.4|85204.7|43
1635495330000|2021-10-29 08:15:30|85240.2|85215.2|85239.3|85214.3|85240.7|85215.7|85237|85212|44
1635495340000|2021-10-29 08:15:40|85239.1|85214.1|85241|85216|85243.6|85218.6|85239|85214|48
1635495350000|2021-10-29 08:15:50|85239.4|85214.4|85247.2|85197.2|85247.3|85215.4|85235.3|85197|46
1635495360000|2021-10-29 08:16:00|85248.1|85198.1|85232.6|85207.6|85248.1|85215.4|85229.6|85195.5|52
1635495370000|2021-10-29 08:16:10|85232.7|85207.7|85230.5|85205.5|85232.9|85207.9|85230.2|85205.2|36
1635495380000|2021-10-29 08:16:20|85230.2|85205.2|85227.4|85202.4|85243|85206.6|85227|85189.5|37
1635495390000|2021-10-29 08:16:30|85226.5|85201.5|85224.4|85199.4|85226.5|85201.5|85224.4|85199.4|26
1635495400000|2021-10-29 08:16:40|85224.2|85199.2|85224.6|85199.6|85225.3|85200.3|85222.5|85197.5|31
1635495410000|2021-10-29 08:16:50|85224.1|85199.1|85223.7|85198.7|85225.1|85200.1|85220.1|85195.1|33
1635495420000|2021-10-29 08:17:00|85223.3|85198.3|85218.7|85193.7|85223.7|85198.7|85218.7|85193.7|45
1635495430000|2021-10-29 08:17:10|85218.6|85193.6|85220.5|85195.5|85221|85196|85218.6|85193.6|33
1635495440000|2021-10-29 08:17:20|85220.6|85195.6|85221.4|85196.4|85237.7|85199.9|85218.7|85185.1|42
1635495450000|2021-10-29 08:17:30|85220.7|85195.7|85223.6|85198.6|85226.9|85201.9|85220.4|85195.4|37
1635495460000|2021-10-29 08:17:40|85224.1|85199.1|85224.7|85199.7|85225.9|85200.9|85223.6|85198.6|39
1635495470000|2021-10-29 08:17:50|85224.8|85199.8|85227.2|85202.2|85227.8|85202.8|85224.3|85199.3|30
1635495480000|2021-10-29 08:18:00|85227.1|85202.1|85232.2|85207.2|85232.2|85207.2|85225.6|85200.6|42
1635495490000|2021-10-29 08:18:10|85232.4|85207.4|85231.6|85206.6|85232.4|85207.4|85231|85206|26
1635495500000|2021-10-29 08:18:20|85231.7|85206.7|85230.7|85205.7|85231.7|85206.7|85229.6|85204.6|28
1635495510000|2021-10-29 08:18:30|85230.9|85205.9|85231.6|85206.6|85232.7|85207.7|85228.7|85203.7|39
1635495520000|2021-10-29 08:18:40|85231.7|85206.7|85232.1|85207.1|85233.1|85208.1|85230.7|85205.7|23
1635495530000|2021-10-29 08:18:50|85232.2|85207.2|85219.3|85194.3|85235.4|85207.2|85215.9|85178.6|53
1635495540000|2021-10-29 08:19:00|85219|85194|85225.5|85175.5|85232|85195.3|85212.9|85175.1|53
1635495550000|2021-10-29 08:19:10|85224.9|85174.9|85211.9|85186.9|85228.7|85191.3|85210.8|85174.9|53
1635495560000|2021-10-29 08:19:20|85211.7|85186.7|85226.9|85176.9|85226.9|85186.7|85209.4|85171.7|57
1635495570000|2021-10-29 08:19:30|85225.3|85175.3|85223.5|85173.5|85227.1|85177.1|85222.8|85172.8|48
1635495580000|2021-10-29 08:19:40|85224.5|85174.5|85201.4|85176.4|85225|85185.2|85200.6|85167|44
1635495590000|2021-10-29 08:19:50|85201.8|85176.8|85217.7|85192.7|85226.8|85193.3|85200.8|85162.9|45
1635495600000|2021-10-29 08:20:00|85217.9|85192.9|85225.8|85175.8|85226.3|85192.9|85213.4|85175.3|35
1635495610000|2021-10-29 08:20:10|85226|85176|85221.4|85171.4|85226|85176|85221.3|85171.3|34
1635495620000|2021-10-29 08:20:20|85220.8|85170.8|85220.8|85170.8|85221.8|85171.8|85220|85170|32
1635495630000|2021-10-29 08:20:30|85220.1|85170.1|85221.7|85171.7|85225.5|85175.5|85220.1|85170.1|47
1635495640000|2021-10-29 08:20:40|85221.9|85171.9|85221.2|85171.2|85223.4|85173.4|85220.7|85170.7|28
1635495650000|2021-10-29 08:20:50|85221.5|85171.5|85223.5|85173.5|85226.7|85176.7|85219.7|85169.7|39
1635495660000|2021-10-29 08:21:00|85222.7|85172.7|85224.2|85174.2|85227.6|85177.6|85222.7|85172.7|43
1635495670000|2021-10-29 08:21:10|85225.5|85175.5|85225.9|85175.9|85228.6|85178.6|85223.8|85173.8|33
1635495680000|2021-10-29 08:21:20|85226.1|85176.1|85221.6|85171.6|85226.4|85176.4|85221.3|85171.3|36
1635495690000|2021-10-29 08:21:30|85221.2|85171.2|85219|85169|85223.5|85173.5|85217.8|85167.8|41
1635495700000|2021-10-29 08:21:40|85218.6|85168.6|85219.4|85169.4|85222.7|85172.7|85218.6|85168.6|30
1635495710000|2021-10-29 08:21:50|85219.3|85169.3|85219|85169|85219.3|85169.3|85217.3|85167.3|22
1635495720000|2021-10-29 08:22:00|85218.9|85168.9|85222.3|85172.3|85222.3|85172.3|85218.6|85168.6|29
1635495730000|2021-10-29 08:22:10|85222.1|85172.1|85210.4|85185.4|85223.7|85186.2|85209.2|85171.1|36
1635495740000|2021-10-29 08:22:20|85223.7|85173.7|85206.7|85181.7|85226.7|85183.7|85206.5|85173.7|45
1635495750000|2021-10-29 08:22:30|85207|85182|85219.5|85169.5|85220.2|85182.5|85203.7|85167.2|53
1635495760000|2021-10-29 08:22:40|85218.8|85168.8|85220.2|85170.2|85221.4|85171.4|85218.8|85168.8|43
1635495770000|2021-10-29 08:22:50|85220|85170|85213.1|85163.1|85220|85184.8|85198.8|85162.4|50
1635495780000|2021-10-29 08:23:00|85213.8|85163.8|85221.6|85171.6|85222.9|85183|85206.1|85162.6|37
1635495790000|2021-10-29 08:23:10|85221.4|85171.4|85226.3|85176.3|85228.4|85189.2|85212.8|85171.1|53
1635495800000|2021-10-29 08:23:20|85226.6|85176.6|85217.3|85192.3|85229.8|85195.2|85214|85176.6|49
1635495810000|2021-10-29 08:23:30|85230.8|85180.8|85233.1|85183.1|85234.6|85184.6|85230.8|85180.8|38
1635495820000|2021-10-29 08:23:40|85233.4|85183.4|85230.7|85180.7|85233.4|85195|85213.5|85176.3|42
1635495830000|2021-10-29 08:23:50|85230.4|85180.4|85216.9|85191.9|85232.3|85194.9|85214.8|85180.4|51
1635495840000|2021-10-29 08:24:00|85217|85192|85217|85192|85220.3|85195.3|85216.9|85191.9|39
1635495850000|2021-10-29 08:24:10|85215.7|85190.7|85226.6|85176.6|85227.9|85191.2|85213.6|85175.5|53
1635495860000|2021-10-29 08:24:20|85226.1|85176.1|85227.3|85177.3|85227.3|85177.3|85225.4|85175.4|27
1635495870000|2021-10-29 08:24:30|85226.6|85176.6|85221.6|85171.6|85226.8|85185.5|85208.5|85171.6|38
1635495880000|2021-10-29 08:24:40|85221.7|85171.7|85205|85180|85222.2|85180|85204.8|85167.2|32
1635495890000|2021-10-29 08:24:50|85204.6|85179.6|85217.8|85167.8|85218|85181|85204.2|85167.2|32
1635495900000|2021-10-29 08:25:00|85218.1|85168.1|85219.2|85169.2|85219.7|85169.7|85216.2|85166.2|47
1635495910000|2021-10-29 08:25:10|85218.9|85168.9|85219.4|85169.4|85224.8|85174.8|85218.8|85168.8|49
1635495920000|2021-10-29 08:25:20|85219.6|85169.6|85219.8|85169.8|85221.2|85171.2|85218.9|85168.9|33
1635495930000|2021-10-29 08:25:30|85219.9|85169.9|85218.7|85168.7|85220.5|85170.5|85218.5|85168.5|20
1635495940000|2021-10-29 08:25:40|85219.5|85169.5|85196.7|85171.7|85219.7|85171.7|85196.7|85167.6|37
1635495950000|2021-10-29 08:25:50|85193.5|85168.5|85212.8|85162.8|85212.9|85175.5|85190.5|85153.9|49
1635495960000|2021-10-29 08:26:00|85212.2|85162.2|85214.3|85164.3|85214.8|85164.8|85206.3|85156.3|52
1635495970000|2021-10-29 08:26:10|85214.5|85164.5|85202.6|85177.6|85214.5|85178.4|85200.8|85164.1|43
1635495980000|2021-10-29 08:26:20|85202.9|85177.9|85204|85179|85216.8|85181.1|85199.8|85164.6|49
1635495990000|2021-10-29 08:26:30|85204.3|85179.3|85204.4|85179.4|85217.2|85179.7|85203.2|85165.9|40
1635496000000|2021-10-29 08:26:40|85204.1|85179.1|85232.6|85182.6|85233|85195.2|85202.3|85177.3|55
1635496010000|2021-10-29 08:26:50|85233|85183|85235.3|85185.3|85235.4|85185.4|85232.3|85182.3|44
1635496020000|2021-10-29 08:27:00|85235.1|85185.1|85236.7|85186.7|85238.1|85201|85224.6|85183.8|36
1635496030000|2021-10-29 08:27:10|85237.1|85187.1|85233.9|85183.9|85237.4|85187.4|85233.9|85183.9|28
1635496040000|2021-10-29 08:27:20|85234|85184|85230.4|85180.4|85234.4|85184.4|85230.2|85180.2|43
1635496050000|2021-10-29 08:27:30|85231.4|85181.4|85232.4|85182.4|85233|85183|85231|85181|28
1635496060000|2021-10-29 08:27:40|85232.2|85182.2|85229.9|85179.9|85235.1|85197|85215.2|85179.7|54
1635496070000|2021-10-29 08:27:50|85229.5|85179.5|85219.7|85194.7|85231.8|85194.8|85218.7|85178.8|40
1635496080000|2021-10-29 08:28:00|85219.5|85194.5|85228.9|85203.9|85229.4|85204.4|85217.4|85192.4|42
1635496090000|2021-10-29 08:28:10|85228.2|85203.2|85230.6|85205.6|85242.4|85206.7|85228|85191.2|39
1635496100000|2021-10-29 08:28:20|85230.1|85205.1|85243.1|85193.1|85243.8|85205.2|85229.6|85192.5|41
1635496110000|2021-10-29 08:28:30|85243.4|85193.4|85236.9|85211.9|85248.9|85212.6|85231.8|85193.4|44
1635496120000|2021-10-29 08:28:40|85236.8|85211.8|85248.2|85198.2|85249.2|85212.4|85234.6|85196.5|52
1635496130000|2021-10-29 08:28:50|85247.7|85197.7|85242.4|85192.4|85248.7|85205.9|85229.2|85191.8|49
1635496140000|2021-10-29 08:29:00|85242.5|85192.5|85224.9|85199.9|85242.5|85203|85224.9|85189.1|64
1635496150000|2021-10-29 08:29:10|85225.1|85200.1|85223.8|85198.8|85225.3|85200.3|85221.6|85196.6|59
1635496160000|2021-10-29 08:29:20|85224.1|85199.1|85240.2|85190.2|85240.5|85204.8|85224.1|85189.8|57
1635496170000|2021-10-29 08:29:30|85240.8|85190.8|85228|85203|85242.3|85203.6|85227.5|85189.5|42
1635496180000|2021-10-29 08:29:40|85228.2|85203.2|85239.6|85189.6|85244.8|85206.8|85227.8|85189.6|52
1635496190000|2021-10-29 08:29:50|85239.1|85189.1|85239.8|85189.8|85241.2|85191.2|85238.4|85188.4|30
1635496200000|2021-10-29 08:30:00|85239.3|85189.3|85239.6|85189.6|85240.9|85190.9|85237.9|85187.9|47
1635496210000|2021-10-29 08:30:10|85239.4|85189.4|85229.5|85204.5|85243.1|85207.4|85229|85189.4|42
1635496220000|2021-10-29 08:30:20|85229.8|85204.8|85226.6|85201.6|85243.6|85205.4|85225.9|85189.2|39
1635496230000|2021-10-29 08:30:30|85240.2|85190.2|85225.8|85200.8|85240.2|85201.9|85225.7|85188.5|29
1635496240000|2021-10-29 08:30:40|85226.2|85201.2|85235.6|85185.6|85239.3|85201.2|85221.5|85184.6|53
1635496250000|2021-10-29 08:30:50|85235.5|85185.5|85238.6|85188.6|85239.9|85201.8|85225|85185.5|41
1635496260000|2021-10-29 08:31:00|85238|85188|85236.2|85186.2|85239.4|85199.1|85223.3|85184.4|56
1635496270000|2021-10-29 08:31:10|85238.8|85188.8|85228.5|85203.5|85239.1|85204.3|85227.2|85186|49
1635496280000|2021-10-29 08:31:20|85226.5|85201.5|85225.4|85200.4|85240.4|85201.9|85224|85187.1|41
1635496290000|2021-10-29 08:31:30|85225.9|85200.9|85225.2|85200.2|85226.8|85201.8|85224.5|85199.5|37
1635496300000|2021-10-29 08:31:40|85225.3|85200.3|85225.4|85200.4|85225.6|85200.6|85224.4|85199.4|24
1635496310000|2021-10-29 08:31:50|85225|85200|85240.7|85190.7|85240.7|85202.3|85224.7|85189.7|32
1635496320000|2021-10-29 08:32:00|85241.9|85191.9|85237.3|85187.3|85241.9|85191.9|85235.7|85185.7|52
1635496330000|2021-10-29 08:32:10|85237.2|85187.2|85245.6|85195.6|85246.2|85203.3|85226.9|85186.7|55
1635496340000|2021-10-29 08:32:20|85246|85196|85232.8|85207.8|85246.3|85210|85232.8|85194.3|43
1635496350000|2021-10-29 08:32:30|85233|85208|85231.4|85206.4|85249.6|85209.5|85231.4|85193.6|47
1635496360000|2021-10-29 08:32:40|85231.3|85206.3|85232.3|85207.3|85232.5|85207.5|85231.3|85206.3|33
1635496370000|2021-10-29 08:32:50|85232.1|85207.1|85229.3|85204.3|85240.2|85207.1|85226|85189.3|45
1635496380000|2021-10-29 08:33:00|85229.9|85204.9|85249|85199|85249|85209.2|85228.8|85191.1|56
1635496390000|2021-10-29 08:33:10|85248.7|85198.7|85265.3|85215.3|85269.9|85229.4|85245.5|85198.1|45
1635496400000|2021-10-29 08:33:20|85265.8|85215.8|85268.2|85218.2|85269.8|85231.3|85256.2|85215.6|37
1635496410000|2021-10-29 08:33:30|85268.3|85218.3|85260|85210|85270.6|85231.4|85248.1|85210|55
1635496420000|2021-10-29 08:33:40|85261.3|85211.3|85251.5|85226.5|85264.1|85226.5|85248.8|85211|44
1635496430000|2021-10-29 08:33:50|85251.7|85226.7|85254.7|85229.7|85257.3|85232.3|85251.7|85226.7|47
1635496440000|2021-10-29 08:34:00|85255.2|85230.2|85261.6|85236.6|85271.1|85237.6|85255.2|85220.8|55
1635496450000|2021-10-29 08:34:10|85261.8|85236.8|85274.9|85249.9|85274.9|85249.9|85261.8|85236.8|60
1635496460000|2021-10-29 08:34:20|85275.1|85250.1|85286.3|85261.3|85304|85267|85274.9|85249.1|62
1635496470000|2021-10-29 08:34:30|85285.9|85260.9|85307.6|85257.6|85309.5|85271.4|85285.9|85251.2|60
1635496480000|2021-10-29 08:34:40|85307.7|85257.7|85305|85255|85309.2|85269.7|85289|85252|61
1635496490000|2021-10-29 08:34:50|85306.3|85256.3|85289.1|85264.1|85309.3|85270.4|85287.8|85252.8|47
1635496500000|2021-10-29 08:35:00|85288.8|85263.8|85298|85273|85311.9|85274.5|85288.8|85254.9|65
1635496510000|2021-10-29 08:35:10|85297.1|85272.1|85304.8|85279.8|85330.5|85290.5|85297|85268.9|72
1635496520000|2021-10-29 08:35:20|85305|85280|85326.4|85276.4|85327.2|85289.3|85302|85264.3|69
1635496530000|2021-10-29 08:35:30|85328.1|85278.1|85330.5|85280.5|85331.7|85291.8|85309.8|85273.4|52
1635496540000|2021-10-29 08:35:40|85331.2|85281.2|85338.1|85288.1|85338.7|85300.1|85320.4|85280.7|62
1635496550000|2021-10-29 08:35:50|85337.5|85287.5|85334.5|85284.5|85339.6|85289.6|85332.4|85282.4|38
1635496560000|2021-10-29 08:36:00|85334.3|85284.3|85329.5|85304.5|85340.9|85305.7|85320.8|85282.3|57
1635496570000|2021-10-29 08:36:10|85330.5|85305.5|85331|85306|85345.1|85306.7|85328.2|85290.7|58
1635496580000|2021-10-29 08:36:20|85333|85308|85346.4|85296.4|85347|85308|85328.9|85290.7|55
1635496590000|2021-10-29 08:36:30|85347.7|85297.7|85343|85293|85349.3|85311|85324.5|85287.2|61
1635496600000|2021-10-29 08:36:40|85343.2|85293.2|85346.7|85296.7|85346.7|85296.7|85340.8|85290.8|61
1635496610000|2021-10-29 08:36:50|85347|85297|85348.6|85298.6|85350.1|85300.1|85345.5|85295.5|51
1635496620000|2021-10-29 08:37:00|85348.9|85298.9|85343.6|85293.6|85348.9|85298.9|85343.1|85293.1|45
1635496630000|2021-10-29 08:37:10|85343.9|85293.9|85342.6|85292.6|85344.1|85294.1|85340.8|85290.8|48
1635496640000|2021-10-29 08:37:20|85342.9|85292.9|85346.3|85296.3|85348.5|85298.5|85342.9|85292.9|52
1635496650000|2021-10-29 08:37:30|85346.4|85296.4|85330.2|85305.2|85349.2|85309.6|85328.8|85296.2|52
1635496660000|2021-10-29 08:37:40|85330.7|85305.7|85344.3|85294.3|85345.6|85305.7|85330.5|85292.4|37
1635496670000|2021-10-29 08:37:50|85343.9|85293.9|85344.9|85294.9|85347.8|85297.8|85343|85293|47
1635496680000|2021-10-29 08:38:00|85345.7|85295.7|85345.3|85295.3|85346.3|85296.3|85344.2|85294.2|33
1635496690000|2021-10-29 08:38:10|85345.2|85295.2|85340|85290|85345.7|85295.7|85339.8|85289.8|33
1635496700000|2021-10-29 08:38:20|85340.2|85290.2|85329.4|85304.4|85342|85304.7|85329.4|85288|44
1635496710000|2021-10-29 08:38:30|85329.6|85304.6|85332.2|85307.2|85343.4|85307.4|85328.3|85291.5|43
1635496720000|2021-10-29 08:38:40|85332.5|85307.5|85352.8|85302.8|85353.8|85316.7|85332.5|85300.1|46
1635496730000|2021-10-29 08:38:50|85352.6|85302.6|85350|85300|85352.8|85316.7|85335.8|85297.9|41
1635496740000|2021-10-29 08:39:00|85349.9|85299.9|85338.8|85313.8|85353.1|85315.7|85338.1|85299.2|51
1635496750000|2021-10-29 08:39:10|85339.3|85314.3|85358.7|85308.7|85358.7|85320.2|85339.3|85303.3|48
1635496760000|2021-10-29 08:39:20|85358.9|85308.9|85355.9|85305.9|85360|85323.1|85342.8|85305.5|44
1635496770000|2021-10-29 08:39:30|85355.8|85305.8|85349.3|85299.3|85357.4|85307.4|85349.2|85299.2|47
1635496780000|2021-10-29 08:39:40|85348.9|85298.9|85352.6|85302.6|85358.9|85315.7|85340.3|85298.9|55
1635496790000|2021-10-29 08:39:50|85352.7|85302.7|85345.3|85295.3|85352.8|85313.5|85331.4|85293.5|41
1635496800000|2021-10-29 08:40:00|85345.4|85295.4|85345.4|85295.4|85346.3|85296.3|85344.9|85294.9|30
1635496810000|2021-10-29 08:40:10|85345.5|85295.5|85339.7|85289.7|85345.8|85295.8|85338.5|85288.5|46
1635496820000|2021-10-29 08:40:20|85339.6|85289.6|85338.8|85288.8|85340.1|85290.1|85338.1|85288.1|40
1635496830000|2021-10-29 08:40:30|85338.4|85288.4|85336.1|85286.1|85338.7|85288.7|85336.1|85286.1|42
1635496840000|2021-10-29 08:40:40|85335.7|85285.7|85322.2|85297.2|85337.2|85297.8|85322|85284.4|40
1635496850000|2021-10-29 08:40:50|85322.3|85297.3|85336.3|85286.3|85336.4|85302.4|85319.2|85280.7|46
1635496860000|2021-10-29 08:41:00|85335.6|85285.6|85333.7|85283.7|85336.4|85286.4|85331.7|85281.7|61
1635496870000|2021-10-29 08:41:10|85333.4|85283.4|85328.9|85278.9|85333.6|85291.5|85312.3|85276.2|54
1635496880000|2021-10-29 08:41:20|85326.9|85276.9|85323.8|85273.8|85328.2|85287.9|85312.1|85272|46
1635496890000|2021-10-29 08:41:30|85323.7|85273.7|85319.8|85269.8|85323.7|85273.7|85319.5|85269.5|48
1635496900000|2021-10-29 08:41:40|85320|85270|85313.6|85263.6|85320|85270|85313.5|85263.5|48
1635496910000|2021-10-29 08:41:50|85312.7|85262.7|85298.7|85273.7|85313.7|85276.9|85297.1|85259.5|68
1635496920000|2021-10-29 08:42:00|85298.9|85273.9|85311.5|85261.5|85312.1|85274.8|85295.5|85259.3|62
1635496930000|2021-10-29 08:42:10|85312.3|85262.3|85319|85269|85322.3|85285.8|85305.1|85262.3|50
1635496940000|2021-10-29 08:42:20|85318.7|85268.7|85315.2|85265.2|85320.5|85285.4|85307.7|85265.2|43
1635496950000|2021-10-29 08:42:30|85315.1|85265.1|85310.5|85260.5|85316.2|85272.8|85297.5|85260.2|44
1635496960000|2021-10-29 08:42:40|85310.7|85260.7|85314.2|85264.2|85314.2|85264.2|85309.9|85259.9|45
1635496970000|2021-10-29 08:42:50|85313.6|85263.6|85311.9|85261.9|85314.2|85277|85299.5|85261|47
1635496980000|2021-10-29 08:43:00|85312.2|85262.2|85306.4|85281.4|85317.8|85281.4|85301.2|85262.2|40
1635496990000|2021-10-29 08:43:10|85321|85271|85318.2|85268.2|85323.5|85283.1|85304.8|85267.6|57
1635497000000|2021-10-29 08:43:20|85318|85268|85314|85264|85318|85280.6|85300|85262.2|54
1635497010000|2021-10-29 08:43:30|85314.2|85264.2|85313.5|85263.5|85314.4|85264.4|85312.8|85262.8|37
1635497020000|2021-10-29 08:43:40|85313.6|85263.6|85315.8|85265.8|85317|85267|85312.5|85262.5|41
1635497030000|2021-10-29 08:43:50|85316|85266|85316.4|85266.4|85316.4|85266.4|85314.7|85264.7|42
1635497040000|2021-10-29 08:44:00|85316.9|85266.9|85314.5|85289.5|85328|85290.1|85314.5|85266.9|50
1635497050000|2021-10-29 08:44:10|85314.6|85289.6|85329.6|85279.6|85333.2|85294.5|85314.5|85278.8|42
1635497060000|2021-10-29 08:44:20|85329.4|85279.4|85346.3|85296.3|85347.8|85304.9|85316|85278.5|57
1635497070000|2021-10-29 08:44:30|85347.7|85297.7|85343.9|85293.9|85350.8|85312.6|85333.7|85292.7|53
1635497080000|2021-10-29 08:44:40|85344.3|85294.3|85347.2|85297.2|85348.7|85316.4|85337.1|85294.2|59
1635497090000|2021-10-29 08:44:50|85346.7|85296.7|85356.3|85306.3|85356.8|85318.6|85335.8|85293.7|64
1635497100000|2021-10-29 08:45:00|85356.4|85306.4|85348.1|85298.1|85356.6|85314.3|85339.3|85297.3|58
1635497110000|2021-10-29 08:45:10|85348.2|85298.2|85340|85290|85350.8|85310.6|85328.4|85290|60
1635497120000|2021-10-29 08:45:20|85340.4|85290.4|85321.8|85296.8|85341.1|85303.1|85315.2|85279.1|59
1635497130000|2021-10-29 08:45:30|85323.1|85298.1|85341.7|85291.7|85341.7|85302.5|85321.3|85283.8|54
1635497140000|2021-10-29 08:45:40|85341.3|85291.3|85338.5|85288.5|85342|85302.3|85327.3|85286.4|47
1635497150000|2021-10-29 08:45:50|85338.4|85288.4|85339.5|85289.5|85340.3|85290.3|85337|85287|44
1635497160000|2021-10-29 08:46:00|85339.4|85289.4|85339.3|85289.3|85339.8|85289.8|85337.7|85287.7|24
1635497170000|2021-10-29 08:46:10|85339.1|85289.1|85336.9|85286.9|85341.1|85305.4|85325.8|85286.9|51
1635497180000|2021-10-29 08:46:20|85338.7|85288.7|85331.2|85306.2|85343|85306.2|85326.5|85286.6|44
1635497190000|2021-10-29 08:46:30|85331.3|85306.3|85331.5|85306.5|85331.7|85306.7|85331.1|85306.1|31
1635497200000|2021-10-29 08:46:40|85331.4|85306.4|85327.8|85302.8|85331.4|85306.4|85325.8|85300.8|52
1635497210000|2021-10-29 08:46:50|85330.5|85305.5|85332.9|85307.9|85333.4|85308.4|85328.2|85303.2|48
1635497220000|2021-10-29 08:47:00|85332.6|85307.6|85337.6|85312.6|85337.6|85312.6|85332.6|85307.6|59
1635497230000|2021-10-29 08:47:10|85337.1|85312.1|85340.7|85315.7|85341.2|85316.2|85336.5|85311.5|48
1635497240000|2021-10-29 08:47:20|85340.6|85315.6|85345.6|85320.6|85346.7|85321.7|85339.1|85314.1|33
1635497250000|2021-10-29 08:47:30|85345.2|85320.2|85344.7|85319.7|85346.9|85321.9|85344.3|85319.3|51
1635497260000|2021-10-29 08:47:40|85344.8|85319.8|85345.2|85320.2|85345.4|85320.4|85343.5|85318.5|39
1635497270000|2021-10-29 08:47:50|85344.8|85319.8|85358.9|85308.9|85359.9|85326.7|85344.8|85308.9|55
1635497280000|2021-10-29 08:48:00|85359.1|85309.1|85348.3|85323.3|85362.5|85323.9|85346.7|85309|40
1635497290000|2021-10-29 08:48:10|85348.6|85323.6|85357.5|85332.5|85368|85333.4|85348.2|85317.1|57
1635497300000|2021-10-29 08:48:20|85357.9|85332.9|85353.2|85328.2|85371.7|85334.8|85353.1|85320.1|59
1635497310000|2021-10-29 08:48:30|85353.8|85328.8|85345.2|85320.2|85358.5|85329.3|85344.7|85306.9|60
1635497320000|2021-10-29 08:48:40|85345.1|85320.1|85357.8|85332.8|85370.4|85333|85345.1|85313.9|70
1635497330000|2021-10-29 08:48:50|85357.6|85332.6|85355.5|85330.5|85358.4|85333.4|85355.2|85330.2|47
1635497340000|2021-10-29 08:49:00|85354.6|85329.6|85362.7|85337.7|85376.2|85338.4|85354.4|85324|54
1635497350000|2021-10-29 08:49:10|85361.9|85336.9|85366.5|85341.5|85379.2|85341.9|85360.2|85325.6|59
1635497360000|2021-10-29 08:49:20|85365.6|85340.6|85362.1|85337.1|85365.6|85340.6|85361.1|85336.1|44
1635497370000|2021-10-29 08:49:30|85362.3|85337.3|85355.7|85330.7|85362.3|85337.3|85355.7|85330.7|56
1635497380000|2021-10-29 08:49:40|85355.4|85330.4|85401.6|85351.6|85402|85358.3|85355.4|85330.4|59
1635497390000|2021-10-29 08:49:50|85401.7|85351.7|85404.4|85354.4|85404.4|85354.4|85401|85351|59
1635497400000|2021-10-29 08:50:00|85404.3|85354.3|85418.2|85368.2|85418.4|85368.4|85404.3|85354.3|59
1635497410000|2021-10-29 08:50:10|85419.1|85369.1|85416.5|85366.5|85419.1|85369.1|85414.5|85364.5|38
1635497420000|2021-10-29 08:50:20|85416.4|85366.4|85412.8|85362.8|85417.3|85367.3|85411.2|85361.2|49
1635497430000|2021-10-29 08:50:30|85412.5|85362.5|85392.3|85367.3|85414.2|85377.6|85392.3|85357.4|47
1635497440000|2021-10-29 08:50:40|85391.6|85366.6|85391.5|85366.5|85393.8|85368.8|85390.9|85365.9|39
1635497450000|2021-10-29 08:50:50|85391.3|85366.3|85387.7|85337.7|85391.3|85366.3|85378.4|85337|56
1635497460000|2021-10-29 08:51:00|85388.3|85338.3|85389.7|85339.7|85390.5|85340.5|85388.2|85338.2|44
1635497470000|2021-10-29 08:51:10|85389.9|85339.9|85388.8|85338.8|85390.3|85340.3|85388.3|85338.3|46
1635497480000|2021-10-29 08:51:20|85389|85339|85387.8|85337.8|85389.4|85339.4|85387.8|85337.8|37
1635497490000|2021-10-29 08:51:30|85388.1|85338.1|85372.9|85347.9|85390|85353.4|85372.8|85334.8|38
1635497500000|2021-10-29 08:51:40|85373.7|85348.7|85363.1|85338.1|85383|85349.2|85361.9|85333|38
1635497510000|2021-10-29 08:51:50|85362.5|85337.5|85375.6|85325.6|85376.8|85339.3|85362.5|85323.1|42
1635497520000|2021-10-29 08:52:00|85375.9|85325.9|85363.1|85338.1|85377.5|85340.2|85363.1|85325.1|40
1635497530000|2021-10-29 08:52:10|85363|85338|85378.9|85328.9|85380|85341.6|85359.3|85321.9|46
1635497540000|2021-10-29 08:52:20|85378.4|85328.4|85394.3|85344.3|85395|85354.4|85375.8|85325.8|45
1635497550000|2021-10-29 08:52:30|85395.4|85345.4|85397.7|85347.7|85398.7|85358.5|85382.5|85344.9|40
1635497560000|2021-10-29 08:52:40|85398.1|85348.1|85396.7|85346.7|85400.5|85350.5|85396.1|85346.1|42
1635497570000|2021-10-29 08:52:50|85397.5|85347.5|85384.6|85359.6|85398.2|85359.7|85380.7|85343.5|53
1635497580000|2021-10-29 08:53:00|85385.2|85360.2|85387.5|85362.5|85398.9|85366|85385|85348.9|50
1635497590000|2021-10-29 08:53:10|85387.2|85362.2|85390.8|85365.8|85391.9|85366.9|85387.2|85362.2|38
1635497600000|2021-10-29 08:53:20|85391.8|85366.8|85401.8|85376.8|85410.2|85376.8|85391.6|85360.1|51
1635497610000|2021-10-29 08:53:30|85414.3|85364.3|85402.8|85377.8|85414.5|85379.9|85402.4|85363.8|51
1635497620000|2021-10-29 08:53:40|85403.3|85378.3|85404.6|85379.6|85405.5|85380.5|85400.3|85375.3|42
1635497630000|2021-10-29 08:53:50|85404.9|85379.9|85410|85385|85410|85385|85402.6|85377.6|46
1635497640000|2021-10-29 08:54:00|85409.1|85384.1|85409.2|85384.2|85411|85386|85404.9|85379.9|50
1635497650000|2021-10-29 08:54:10|85409.5|85384.5|85414|85389|85414.5|85389.5|85407.7|85382.7|55
1635497660000|2021-10-29 08:54:20|85414.1|85389.1|85413.9|85388.9|85414.8|85389.8|85412.7|85387.7|37
1635497670000|2021-10-29 08:54:30|85414.3|85389.3|85427.6|85377.6|85429.2|85392.4|85412.7|85377.3|51
1635497680000|2021-10-29 08:54:40|85427.7|85377.7|85411.9|85386.9|85427.9|85390.3|85411.8|85376|33
1635497690000|2021-10-29 08:54:50|85412|85387|85412|85387|85425.8|85388.7|85410.8|85374.8|33
1635497700000|2021-10-29 08:55:00|85411.9|85386.9|85422.2|85372.2|85430.8|85392.7|85411.9|85371.5|48
1635497710000|2021-10-29 08:55:10|85421.8|85371.8|85408.4|85383.4|85423.1|85385.4|85407.6|85371.8|39
1635497720000|2021-10-29 08:55:20|85408.2|85383.2|85403.9|85378.9|85419.9|85383.8|85403.9|85365.8|28
1635497730000|2021-10-29 08:55:30|85404.3|85379.3|85403.5|85378.5|85417.3|85379.3|85403.2|85365.9|33
1635497740000|2021-10-29 08:55:40|85403.4|85378.4|85398.8|85373.8|85403.6|85378.6|85398.5|85373.5|41
1635497750000|2021-10-29 08:55:50|85399.5|85374.5|85400.9|85375.9|85415.9|85376.8|85397.9|85359.8|38
1635497760000|2021-10-29 08:56:00|85400.5|85375.5|85437.5|85387.5|85439.6|85401.7|85397.7|85365.9|65
1635497770000|2021-10-29 08:56:10|85437.7|85387.7|85421.2|85371.2|85438.3|85388.3|85410.7|85371.2|56
1635497780000|2021-10-29 08:56:20|85421.9|85371.9|85422.7|85372.7|85422.7|85372.7|85420.2|85370.2|30
1635497790000|2021-10-29 08:56:30|85422.5|85372.5|85430.3|85380.3|85430.6|85380.6|85422.5|85372.5|28
1635497800000|2021-10-29 08:56:40|85430.1|85380.1|85429.6|85379.6|85432.8|85382.8|85427.8|85377.8|48
1635497810000|2021-10-29 08:56:50|85429.8|85379.8|85429.8|85379.8|85433.2|85383.2|85428.9|85378.9|48
1635497820000|2021-10-29 08:57:00|85429.7|85379.7|85420.3|85395.3|85433.7|85397.4|85420.3|85379|37
1635497830000|2021-10-29 08:57:10|85420.6|85395.6|85433.7|85383.7|85433.7|85396|85419.3|85383.7|25
1635497840000|2021-10-29 08:57:20|85433.3|85383.3|85430.8|85380.8|85436.7|85399.2|85423.9|85379.1|45
1635497850000|2021-10-29 08:57:30|85430.5|85380.5|85428.4|85378.4|85430.8|85380.8|85427.8|85377.8|49
1635497860000|2021-10-29 08:57:40|85428.3|85378.3|85425.5|85375.5|85430|85393.4|85414.6|85375.5|51
1635497870000|2021-10-29 08:57:50|85426.1|85376.1|85424|85374|85427.3|85388.9|85411.3|85373.5|43
1635497880000|2021-10-29 08:58:00|85411.3|85386.3|85427.5|85377.5|85430.1|85387.8|85411.3|85374.6|45
1635497890000|2021-10-29 08:58:10|85427.3|85377.3|85423.1|85373.1|85428.1|85388.8|85409.9|85372.6|45
1635497900000|2021-10-29 08:58:20|85423|85373|85411.8|85386.8|85424.4|85386.8|85410.6|85372.1|28
1635497910000|2021-10-29 08:58:30|85412.6|85387.6|85411.9|85386.9|85412.7|85387.7|85409.1|85384.1|26
1635497920000|2021-10-29 08:58:40|85411.7|85386.7|85410.9|85385.9|85412.2|85387.2|85410.6|85385.6|25
1635497930000|2021-10-29 08:58:50|85411.1|85386.1|85418.7|85368.7|85418.7|85386.1|85405|85368.7|37
1635497940000|2021-10-29 08:59:00|85418.6|85368.6|85417.5|85367.5|85420.4|85370.4|85416.6|85366.6|38
1635497950000|2021-10-29 08:59:10|85417.3|85367.3|85421.5|85371.5|85421.5|85371.5|85415.2|85365.2|44
1635497960000|2021-10-29 08:59:20|85422.3|85372.3|85426.5|85376.5|85427.6|85390.4|85414|85372.3|50
1635497970000|2021-10-29 08:59:30|85426.6|85376.6|85430.6|85380.6|85435.1|85396.8|85419.2|85376.1|46
1635497980000|2021-10-29 08:59:40|85430.4|85380.4|85415.5|85365.5|85430.9|85380.9|85414.6|85364.6|57
1635497990000|2021-10-29 08:59:50|85415.8|85365.8|85405.5|85355.5|85417|85367|85403.6|85353.6|56
1635498000000|2021-10-29 09:00:00|85405.4|85355.4|85394.8|85344.8|85405.4|85355.4|85383.5|85333.5|70
1635498010000|2021-10-29 09:00:10|85394.6|85344.6|85386.3|85336.3|85394.6|85353|85378|85335.6|62
1635498020000|2021-10-29 09:00:20|85385.7|85335.7|85382.2|85332.2|85386.5|85336.5|85380.9|85330.9|64
1635498030000|2021-10-29 09:00:30|85382.6|85332.6|85383.8|85333.8|85385.8|85335.8|85379.1|85329.1|47
1635498040000|2021-10-29 09:00:40|85384|85334|85390|85340|85390.7|85350.9|85375.3|85334|53
1635498050000|2021-10-29 09:00:50|85389.9|85339.9|85400.9|85350.9|85403.6|85359.8|85383.2|85338.7|58
1635498060000|2021-10-29 09:01:00|85401.1|85351.1|85387.5|85362.5|85403.1|85365.7|85385.3|85350|55
1635498070000|2021-10-29 09:01:10|85387.9|85362.9|85398.2|85348.2|85399.8|85364.4|85383.4|85345.4|47
1635498080000|2021-10-29 09:01:20|85397.9|85347.9|85400|85350|85401.9|85351.9|85397.7|85347.7|45
1635498090000|2021-10-29 09:01:30|85399.8|85349.8|85400.5|85350.5|85403.1|85353.1|85398.8|85348.8|48
1635498100000|2021-10-29 09:01:40|85400.4|85350.4|85398.5|85348.5|85401.3|85351.3|85397.6|85347.6|47
1635498110000|2021-10-29 09:01:50|85398|85348|85398.9|85348.9|85399.6|85349.6|85396.8|85346.8|33
1635498120000|2021-10-29 09:02:00|85399|85349|85382.4|85357.4|85399.5|85362.8|85381.1|85349|51
1635498130000|2021-10-29 09:02:10|85382|85357|85399.5|85374.5|85401.7|85376.7|85381.1|85356.1|51
1635498140000|2021-10-29 09:02:20|85399.6|85374.6|85392.6|85367.6|85413.8|85375|85391.4|85359.4|50
1635498150000|2021-10-29 09:02:30|85393.1|85368.1|85387.7|85362.7|85404.8|85368.1|85383.9|85349.3|47
1635498160000|2021-10-29 09:02:40|85400.7|85350.7|85403.4|85353.4|85405.9|85369.3|85387.6|85347.7|48
1635498170000|2021-10-29 09:02:50|85403.3|85353.3|85398.6|85373.6|85411.8|85374.3|85394.4|85351.2|50
1635498180000|2021-10-29 09:03:00|85398.3|85373.3|85409.6|85384.6|85430.2|85392.1|85398.3|85373.3|48
1635498190000|2021-10-29 09:03:10|85422.2|85372.2|85416.6|85366.6|85424.1|85374.1|85415.9|85365.9|51
1635498200000|2021-10-29 09:03:20|85417.2|85367.2|85429.4|85379.4|85432.9|85382.9|85417.2|85367.2|44
1635498210000|2021-10-29 09:03:30|85430.9|85380.9|85416.6|85366.6|85430.9|85380.9|85416.3|85366.3|50
1635498220000|2021-10-29 09:03:40|85415.8|85365.8|85413.4|85363.4|85417.1|85367.1|85410.4|85360.4|35
1635498230000|2021-10-29 09:03:50|85413.5|85363.5|85412.1|85362.1|85413.6|85375.5|85398.6|85359.1|38
1635498240000|2021-10-29 09:04:00|85412.7|85362.7|85411.8|85361.8|85416.6|85378.7|85399|85359|59
1635498250000|2021-10-29 09:04:10|85411.7|85361.7|85400.4|85375.4|85414|85376.8|85399.7|85361.6|42
1635498260000|2021-10-29 09:04:20|85400.5|85375.5|85395|85370|85412.6|85375.5|85394.6|85358.1|43
1635498270000|2021-10-29 09:04:30|85395.2|85370.2|85421|85371|85422|85380.7|85395.1|85367.5|55
1635498280000|2021-10-29 09:04:40|85421.3|85371.3|85408.8|85383.8|85422.3|85387.3|85407.9|85371.3|51
1635498290000|2021-10-29 09:04:50|85408.9|85383.9|85429.1|85379.1|85429.1|85394.5|85408.2|85368.9|63
1635498300000|2021-10-29 09:05:00|85427.5|85377.5|85425.8|85400.8|85428.3|85403.3|85412.9|85375.7|61
1635498310000|2021-10-29 09:05:10|85425.3|85400.3|85431.1|85406.1|85441.9|85407.2|85425.3|85390.3|57
1635498320000|2021-10-29 09:05:20|85431|85406|85428.6|85403.6|85448.3|85409.9|85424.6|85391.4|54
1635498330000|2021-10-29 09:05:30|85429.2|85404.2|85429.3|85404.3|85437.9|85405|85422.1|85383.1|62
1635498340000|2021-10-29 09:05:40|85429.6|85404.6|85427.1|85402.1|85429.9|85404.9|85425.5|85400.5|49
1635498350000|2021-10-29 09:05:50|85427.3|85402.3|85430.4|85405.4|85441.7|85408.5|85427.3|85391.7|49
1635498360000|2021-10-29 09:06:00|85430.2|85405.2|85436.9|85386.9|85443.5|85406.6|85425.1|85386.1|62
1635498370000|2021-10-29 09:06:10|85437.2|85387.2|85423.9|85398.9|85437.9|85403.5|85421.1|85386|60
1635498380000|2021-10-29 09:06:20|85423.7|85398.7|85427|85402|85439|85403.4|85421.7|85388.2|51
1635498390000|2021-10-29 09:06:30|85427.2|85402.2|85430.5|85405.5|85443.5|85405.5|85426.5|85389|43
1635498400000|2021-10-29 09:06:40|85430.6|85405.6|85442.6|85392.6|85445.6|85406.8|85429.7|85391.8|55
1635498410000|2021-10-29 09:06:50|85442.4|85392.4|85432.7|85407.7|85444.5|85407.7|85432.7|85392.3|33
1635498420000|2021-10-29 09:07:00|85433.2|85408.2|85439.9|85414.9|85452|85415.5|85430.4|85394.3|53
1635498430000|2021-10-29 09:07:10|85440.8|85415.8|85451.7|85401.7|85452.4|85415.8|85437.6|85400.7|36
1635498440000|2021-10-29 09:07:20|85452|85402|85440.1|85415.1|85452|85415.3|85439.4|85401.6|26
1635498450000|2021-10-29 09:07:30|85440.3|85415.3|85441.1|85416.1|85456.6|85420.7|85440.3|85402.9|45
1635498460000|2021-10-29 09:07:40|85441.6|85416.6|85443.1|85418.1|85457.5|85421.3|85441.3|85407.5|46
1635498470000|2021-10-29 09:07:50|85444|85419|85455.8|85405.8|85456.7|85419|85441.7|85404.5|30
1635498480000|2021-10-29 09:08:00|85455.9|85405.9|85432.9|85407.9|85455.9|85418.1|85431.3|85398.1|55
1635498490000|2021-10-29 09:08:10|85432.4|85407.4|85422.6|85397.6|85444.4|85407.7|85418.9|85384.2|63
1635498500000|2021-10-29 09:08:20|85421.8|85396.8|85423.6|85398.6|85436.3|85399.5|85420.1|85385.5|44
1635498510000|2021-10-29 09:08:30|85423.4|85398.4|85420.1|85395.1|85435.8|85401.1|85419.8|85383|55
1635498520000|2021-10-29 09:08:40|85420.4|85395.4|85416.1|85391.1|85433.8|85395.6|85415.8|85380.6|53
1635498530000|2021-10-29 09:08:50|85415.9|85390.9|85415.3|85390.3|85416.5|85391.5|85414|85389|36
1635498540000|2021-10-29 09:09:00|85415.6|85390.6|85420.4|85395.4|85433.2|85395.8|85414.4|85381.3|48
1635498550000|2021-10-29 09:09:10|85420|85395|85425|85400|85436.8|85403.4|85420|85385.6|54
1635498560000|2021-10-29 09:09:20|85427.2|85402.2|85425.6|85400.6|85437.3|85402.3|85422.8|85387.1|43
1635498570000|2021-10-29 09:09:30|85425.8|85400.8|85426.2|85401.2|85426.6|85401.6|85423|85398|37
1635498580000|2021-10-29 09:09:40|85425.5|85400.5|85441.4|85391.4|85441.4|85405.9|85425.2|85391.4|37
1635498590000|2021-10-29 09:09:50|85442.5|85392.5|85428.9|85403.9|85443.1|85404|85427.1|85389.6|30
1635498600000|2021-10-29 09:10:00|85429|85404|85426|85401|85441.4|85404.2|85420.8|85389.7|60
1635498610000|2021-10-29 09:10:10|85424.2|85399.2|85429|85404|85440.3|85404.2|85423.1|85390.1|42
1635498620000|2021-10-29 09:10:20|85428.9|85403.9|85436|85386|85436.3|85404.1|85423.5|85386|39
1635498630000|2021-10-29 09:10:30|85436.1|85386.1|85423.6|85398.6|85436.8|85398.6|85421.5|85383.9|49
1635498640000|2021-10-29 09:10:40|85425.5|85400.5|85428.7|85403.7|85442.3|85404.8|85422.7|85389.9|46
1635498650000|2021-10-29 09:10:50|85428.8|85403.8|85428.2|85403.2|85443.5|85406.2|85427.8|85390.7|50
1635498660000|2021-10-29 09:11:00|85428.9|85403.9|85440.4|85390.4|85441.3|85403.9|85428|85390|37
1635498670000|2021-10-29 09:11:10|85440.2|85390.2|85424.2|85399.2|85440.8|85401.6|85423.5|85388.5|48
1635498680000|2021-10-29 09:11:20|85428.7|85403.7|85426.4|85401.4|85428.7|85403.7|85425.2|85400.2|52
1635498690000|2021-10-29 09:11:30|85425.9|85400.9|85426|85401|85427.4|85402.4|85424.8|85399.8|44
1635498700000|2021-10-29 09:11:40|85426.1|85401.1|85453.4|85403.4|85456.5|85419.2|85423.8|85398.8|49
1635498710000|2021-10-29 09:11:50|85453.8|85403.8|85441.6|85416.6|85455|85417.5|85437.8|85402.8|59
1635498720000|2021-10-29 09:12:00|85441.4|85416.4|85439.2|85414.2|85451.6|85417.3|85438.4|85401.6|53
1635498730000|2021-10-29 09:12:10|85441.1|85416.1|85441.6|85416.6|85443.3|85418.3|85441.1|85416.1|35
1635498740000|2021-10-29 09:12:20|85441.3|85416.3|85442|85417|85442.9|85417.9|85440.6|85415.6|28
1635498750000|2021-10-29 09:12:30|85441.7|85416.7|85442.5|85417.5|85444.6|85419.6|85441.6|85416.6|57
1635498760000|2021-10-29 09:12:40|85443|85418|85445|85420|85446.6|85421.6|85442.2|85417.2|47
1635498770000|2021-10-29 09:12:50|85445.6|85420.6|85446.2|85421.2|85446.6|85421.6|85444.8|85419.8|33
1635498780000|2021-10-29 09:13:00|85446.3|85421.3|85446.8|85421.8|85448.2|85423.2|85446.3|85421.3|41
1635498790000|2021-10-29 09:13:10|85447.2|85422.2|85449.1|85424.1|85449.1|85424.1|85443.3|85418.3|60
1635498800000|2021-10-29 09:13:20|85448.9|85423.9|85457|85432|85466.8|85432.2|85447.8|85416.8|52
1635498810000|2021-10-29 09:13:30|85455.3|85430.3|85446.6|85421.6|85467.7|85431.7|85445.5|85413.2|52
1635498820000|2021-10-29 09:13:40|85446.8|85421.8|85444.3|85419.3|85458.9|85424|85443.9|85407.8|51
1635498830000|2021-10-29 09:13:50|85444.4|85419.4|85449.9|85424.9|85456.7|85425.3|85444.4|85406.7|50
1635498840000|2021-10-29 09:14:00|85451|85426|85445.7|85420.7|85460.6|85427.1|85444.3|85410|56
1635498850000|2021-10-29 09:14:10|85444.4|85419.4|85440.7|85415.7|85457.7|85421.6|85440.7|85407.4|45
1635498860000|2021-10-29 09:14:20|85441.4|85416.4|85425.5|85400.5|85447.6|85417.2|85424.9|85397.6|44
1635498870000|2021-10-29 09:14:30|85426.1|85401.1|85428.2|85403.2|85440.5|85405|85424.1|85385.8|36
1635498880000|2021-10-29 09:14:40|85427.4|85402.4|85420.8|85395.8|85428.2|85403.2|85420.1|85395.1|38
1635498890000|2021-10-29 09:14:50|85420.9|85395.9|85421.8|85396.8|85423.5|85398.5|85420.7|85395.7|33
1635498900000|2021-10-29 09:15:00|85422|85397|85408.9|85383.9|85430.1|85397.1|85408.8|85379.1|68
1635498910000|2021-10-29 09:15:10|85409.1|85384.1|85407.3|85382.3|85409.3|85384.3|85401.7|85376.7|59
1635498920000|2021-10-29 09:15:20|85406.9|85381.9|85403.6|85378.6|85418.8|85384.2|85402|85363.8|54
1635498930000|2021-10-29 09:15:30|85403.7|85378.7|85407|85382|85408.7|85383.7|85403.7|85378.7|54
1635498940000|2021-10-29 09:15:40|85406.8|85381.8|85405.1|85380.1|85408.6|85383.6|85403.4|85378.4|51
1635498950000|2021-10-29 09:15:50|85404.9|85379.9|85403.7|85378.7|85415.3|85380|85397.2|85365.3|53
1635498960000|2021-10-29 09:16:00|85403.6|85378.6|85401.9|85376.9|85404|85379|85400.6|85375.6|41
1635498970000|2021-10-29 09:16:10|85401.8|85376.8|85404.3|85379.3|85404.3|85379.3|85400.6|85375.6|34
1635498980000|2021-10-29 09:16:20|85403.9|85378.9|85403.4|85378.4|85420.9|85383|85401.3|85367.5|53
1635498990000|2021-10-29 09:16:30|85402.6|85377.6|85402.3|85377.3|85415.9|85378.7|85401.7|85363.2|34
1635499000000|2021-10-29 09:16:40|85402.4|85377.4|85403.6|85378.6|85419.3|85381.5|85402.4|85365.7|49
1635499010000|2021-10-29 09:16:50|85404|85379|85418.2|85368.2|85418.2|85380.3|85402.9|85366.8|34
1635499020000|2021-10-29 09:17:00|85417.7|85367.7|85414.8|85364.8|85417.7|85367.7|85413.9|85363.9|55
1635499030000|2021-10-29 09:17:10|85414.5|85364.5|85416.1|85366.1|85417.7|85367.7|85414.5|85364.5|38
1635499040000|2021-10-29 09:17:20|85416.4|85366.4|85420.3|85370.3|85420.7|85383.5|85407.4|85366.4|50
1635499050000|2021-10-29 09:17:30|85419.8|85369.8|85420.7|85370.7|85421.4|85371.4|85418.5|85368.5|41
1635499060000|2021-10-29 09:17:40|85420.8|85370.8|85420.1|85370.1|85423.2|85385.1|85410.1|85369.1|50
1635499070000|2021-10-29 09:17:50|85418.8|85368.8|85422.8|85372.8|85422.8|85372.8|85418.8|85368.8|35
1635499080000|2021-10-29 09:18:00|85422.9|85372.9|85418.1|85393.1|85432.4|85395.1|85412.5|85372.9|59
1635499090000|2021-10-29 09:18:10|85418.3|85393.3|85421|85396|85435.3|85397.7|85417.2|85384.8|50
1635499100000|2021-10-29 09:18:20|85420.8|85395.8|85440.5|85390.5|85441.7|85402.9|85420.6|85390|40
1635499110000|2021-10-29 09:18:30|85440.3|85390.3|85439.4|85389.4|85443.3|85406|85429.3|85389.4|33
1635499120000|2021-10-29 09:18:40|85439.2|85389.2|85440.2|85390.2|85440.8|85390.8|85439.2|85389.2|26
1635499130000|2021-10-29 09:18:50|85440.4|85390.4|85439.2|85389.2|85440.4|85390.4|85438.4|85388.4|22
1635499140000|2021-10-29 09:19:00|85439.1|85389.1|85446.6|85396.6|85447.8|85406.2|85430.3|85389.1|47
1635499150000|2021-10-29 09:19:10|85446.3|85396.3|85432|85407|85448.1|85407.8|85431.2|85393.1|38
1635499160000|2021-10-29 09:19:20|85431.9|85406.9|85438.2|85388.2|85443.4|85407.4|85430.6|85388.2|40
1635499170000|2021-10-29 09:19:30|85438.4|85388.4|85439.9|85389.9|85440.6|85390.6|85437.2|85387.2|47
1635499180000|2021-10-29 09:19:40|85439|85389|85428.9|85403.9|85443.9|85407.7|85428.7|85388.9|57
1635499190000|2021-10-29 09:19:50|85429.1|85404.1|85428.6|85403.6|85432.8|85407.8|85427.9|85402.9|48
1635499200000|2021-10-29 09:20:00|85427.8|85402.8|85439.6|85389.6|85441.5|85403.3|85427|85389.1|49
1635499210000|2021-10-29 09:20:10|85439.9|85389.9|85443.8|85393.8|85445.1|85395.1|85437.8|85387.8|52
1635499220000|2021-10-29 09:20:20|85443.6|85393.6|85429.5|85404.5|85449.2|85406.8|85428.7|85393.4|48
1635499230000|2021-10-29 09:20:30|85430.1|85405.1|85436.9|85386.9|85441.7|85405.1|85424.1|85386.7|49
1635499240000|2021-10-29 09:20:40|85436.6|85386.6|85441.7|85391.7|85442.2|85401.9|85421.9|85385.7|45
1635499250000|2021-10-29 09:20:50|85441.6|85391.6|85440.7|85390.7|85441.8|85391.8|85438.4|85388.4|40
1635499260000|2021-10-29 09:21:00|85437.6|85412.6|85451.3|85401.3|85457|85413.4|85435.4|85397.8|51
1635499270000|2021-10-29 09:21:10|85451.6|85401.6|85455.3|85405.3|85456.5|85406.5|85451.3|85401.3|40
1635499280000|2021-10-29 09:21:20|85456.7|85406.7|85456.1|85406.1|85457.3|85407.3|85452.7|85402.7|49
1635499290000|2021-10-29 09:21:30|85456|85406|85464.9|85414.9|85466.6|85426.6|85451.6|85405.9|58
1635499300000|2021-10-29 09:21:40|85464.3|85414.3|85461.1|85411.1|85467.3|85417.3|85460.2|85410.2|44
1635499310000|2021-10-29 09:21:50|85458.8|85408.8|85461.3|85411.3|85463|85420.9|85445.3|85407.4|51
1635499320000|2021-10-29 09:22:00|85461.5|85411.5|85447.8|85422.8|85463.1|85427.1|85446.5|85410.3|58
1635499330000|2021-10-29 09:22:10|85447.6|85422.6|85456|85406|85458.2|85423.5|85443.2|85405.4|34
1635499340000|2021-10-29 09:22:20|85457|85407|85441.7|85416.7|85457.2|85419.2|85439.5|85403.2|38
1635499350000|2021-10-29 09:22:30|85443.5|85418.5|85441.7|85416.7|85443.7|85418.7|85440.2|85415.2|29
1635499360000|2021-10-29 09:22:40|85441.8|85416.8|85455.9|85405.9|85457|85420.5|85440.2|85405.8|33
1635499370000|2021-10-29 09:22:50|85455.6|85405.6|85439.6|85414.6|85455.6|85418.5|85439.1|85403.9|35
1635499380000|2021-10-29 09:23:00|85439.3|85414.3|85436.4|85411.4|85448.9|85415.9|85433.5|85396.1|32
1635499390000|2021-10-29 09:23:10|85436.1|85411.1|85435.7|85410.7|85437.3|85412.3|85433.8|85408.8|20
1635499400000|2021-10-29 09:23:20|85435.2|85410.2|85442.2|85417.2|85442.2|85417.2|85435.2|85410.2|28
1635499410000|2021-10-29 09:23:30|85441.3|85416.3|85443.6|85418.6|85455.1|85419.2|85439.5|85404.6|42
1635499420000|2021-10-29 09:23:40|85443.7|85418.7|85445.5|85420.5|85445.9|85420.9|85439.7|85414.7|36
1635499430000|2021-10-29 09:23:50|85445.7|85420.7|85452.8|85427.8|85463.6|85429.1|85444.6|85412.6|39
1635499440000|2021-10-29 09:24:00|85451.9|85426.9|85451.2|85426.2|85454.2|85429.2|85447.9|85422.9|39
1635499450000|2021-10-29 09:24:10|85451.1|85426.1|85452|85427|85452.5|85427.5|85450.6|85425.6|34
1635499460000|2021-10-29 09:24:20|85451.9|85426.9|85468.9|85418.9|85468.9|85432|85451.3|85417|27
1635499470000|2021-10-29 09:24:30|85456.2|85431.2|85450.7|85425.7|85456.3|85431.3|85449.9|85424.9|41
1635499480000|2021-10-29 09:24:40|85451|85426|85451.7|85426.7|85452.3|85427.3|85449.7|85424.7|30
1635499490000|2021-10-29 09:24:50|85451.8|85426.8|85455.3|85430.3|85456.4|85431.4|85451.4|85426.4|32
1635499500000|2021-10-29 09:25:00|85454.7|85429.7|85451.8|85426.8|85459.6|85434.6|85451.6|85426.6|52
1635499510000|2021-10-29 09:25:10|85452|85427|85452.8|85427.8|85455.7|85430.7|85451.5|85426.5|40
1635499520000|2021-10-29 09:25:20|85453.2|85428.2|85443.1|85418.1|85454.8|85429.8|85442.1|85417.1|45
1635499530000|2021-10-29 09:25:30|85442.9|85417.9|85444.2|85419.2|85444.9|85419.9|85442|85417|41
1635499540000|2021-10-29 09:25:40|85443.8|85418.8|85446|85421|85460.3|85423.8|85443.6|85408.8|42
1635499550000|2021-10-29 09:25:50|85446.7|85421.7|85444.6|85419.6|85448|85423|85443.4|85418.4|52
1635499560000|2021-10-29 09:26:00|85445|85420|85444.5|85419.5|85445.4|85420.4|85443.7|85418.7|46
1635499570000|2021-10-29 09:26:10|85444.4|85419.4|85448.9|85423.9|85451.9|85426.9|85443.9|85418.9|45
1635499580000|2021-10-29 09:26:20|85448.7|85423.7|85449.1|85424.1|85450.1|85425.1|85447.9|85422.9|29
1635499590000|2021-10-29 09:26:30|85449|85424|85448.8|85423.8|85449.4|85424.4|85447.5|85422.5|28
1635499600000|2021-10-29 09:26:40|85449.1|85424.1|85452.1|85427.1|85452.3|85427.3|85447.8|85422.8|30
1635499610000|2021-10-29 09:26:50|85452|85427|85445|85420|85452|85427|85444.6|85419.6|41
1635499620000|2021-10-29 09:27:00|85445.5|85420.5|85446.1|85421.1|85447.3|85422.3|85444.4|85419.4|47
1635499630000|2021-10-29 09:27:10|85446.4|85421.4|85447.8|85422.8|85447.8|85422.8|85445.8|85420.8|25
1635499640000|2021-10-29 09:27:20|85447.9|85422.9|85449.6|85424.6|85451.1|85426.1|85447.9|85422.9|30
1635499650000|2021-10-29 09:27:30|85449.7|85424.7|85449.9|85424.9|85450.5|85425.5|85449.6|85424.6|25
1635499660000|2021-10-29 09:27:40|85450|85425|85450|85425|85450.5|85425.5|85449.5|85424.5|26
1635499670000|2021-10-29 09:27:50|85449.8|85424.8|85450.4|85425.4|85450.4|85425.4|85449.1|85424.1|23
1635499680000|2021-10-29 09:28:00|85450|85425|85446.5|85421.5|85450.1|85425.1|85446.2|85421.2|43
1635499690000|2021-10-29 09:28:10|85446.4|85421.4|85446.5|85421.5|85447.1|85422.1|85446.3|85421.3|23
1635499700000|2021-10-29 09:28:20|85446.4|85421.4|85447.6|85422.6|85448.4|85423.4|85446.3|85421.3|31
1635499710000|2021-10-29 09:28:30|85447.4|85422.4|85447.3|85422.3|85447.9|85422.9|85445.9|85420.9|39
1635499720000|2021-10-29 09:28:40|85446.8|85421.8|85448.6|85423.6|85448.6|85423.6|85446.5|85421.5|29
1635499730000|2021-10-29 09:28:50|85448.7|85423.7|85449.6|85424.6|85450.4|85425.4|85448.1|85423.1|42
1635499740000|2021-10-29 09:29:00|85449.2|85424.2|85448.8|85423.8|85450.7|85425.7|85446.7|85421.7|41
1635499750000|2021-10-29 09:29:10|85448.4|85423.4|85446.9|85421.9|85448.4|85423.4|85444.7|85419.7|45
1635499760000|2021-10-29 09:29:20|85446.7|85421.7|85444|85419|85447.1|85422.1|85444|85419|38
1635499770000|2021-10-29 09:29:30|85444.9|85419.9|85445.1|85420.1|85446.4|85421.4|85443.1|85418.1|44
1635499780000|2021-10-29 09:29:40|85444.8|85419.8|85442.5|85417.5|85445.2|85420.2|85441.8|85416.8|40
1635499790000|2021-10-29 09:29:50|85443.2|85418.2|85443|85418|85444.3|85419.3|85442.5|85417.5|43
1635499800000|2021-10-29 09:30:00|85443.9|85418.9|85444.4|85419.4|85458.5|85421.9|85443.3|85405.6|44
1635499810000|2021-10-29 09:30:10|85444.3|85419.3|85443.6|85418.6|85444.8|85419.8|85442.7|85417.7|45
1635499820000|2021-10-29 09:30:20|85442.9|85417.9|85442.6|85417.6|85444.1|85419.1|85442.4|85417.4|39
1635499830000|2021-10-29 09:30:30|85442.7|85417.7|85443.5|85418.5|85444.6|85419.6|85442.5|85417.5|27
1635499840000|2021-10-29 09:30:40|85443.6|85418.6|85442.1|85417.1|85445|85420|85440.8|85415.8|30
1635499850000|2021-10-29 09:30:50|85442.2|85417.2|85443.9|85418.9|85444|85419|85440.9|85415.9|46
1635499860000|2021-10-29 09:31:00|85444.7|85419.7|85446.6|85421.6|85449.2|85424.2|85444.7|85419.7|47
1635499870000|2021-10-29 09:31:10|85446|85421|85446.3|85421.3|85447.2|85422.2|85445.5|85420.5|31
1635499880000|2021-10-29 09:31:20|85446.2|85421.2|85446.4|85421.4|85446.8|85421.8|85445.9|85420.9|18
1635499890000|2021-10-29 09:31:30|85446.6|85421.6|85446.6|85421.6|85447.3|85422.3|85446.4|85421.4|30
1635499900000|2021-10-29 09:31:40|85446.5|85421.5|85456.2|85431.2|85469.1|85431.4|85445.5|85415.5|43
1635499910000|2021-10-29 09:31:50|85457|85432|85457.4|85432.4|85459.7|85434.7|85456.5|85431.5|38
1635499920000|2021-10-29 09:32:00|85457.2|85432.2|85457.6|85432.6|85458.8|85433.8|85456.4|85431.4|37
1635499930000|2021-10-29 09:32:10|85456.7|85431.7|85461.9|85436.9|85461.9|85436.9|85456.7|85431.7|41
1635499940000|2021-10-29 09:32:20|85462|85437|85460.9|85435.9|85462.1|85437.1|85459.7|85434.7|42
1635499950000|2021-10-29 09:32:30|85461.7|85436.7|85461.2|85436.2|85462.2|85437.2|85460.5|85435.5|32
1635499960000|2021-10-29 09:32:40|85460.5|85435.5|85464.5|85439.5|85465.6|85440.6|85460.1|85435.1|38
1635499970000|2021-10-29 09:32:50|85464|85439|85471.9|85421.9|85471.9|85440.2|85459|85421.9|43
1635499980000|2021-10-29 09:33:00|85472.1|85422.1|85465|85440|85477.6|85441.4|85462.9|85422.1|43
1635499990000|2021-10-29 09:33:10|85465.1|85440.1|85467.8|85442.8|85468.6|85443.6|85461.9|85436.9|40
1635500000000|2021-10-29 09:33:20|85467.7|85442.7|85469.9|85444.9|85480.8|85446.9|85466|85428.3|44
1635500010000|2021-10-29 09:33:30|85470.2|85445.2|85470.7|85445.7|85483.6|85446.8|85469.3|85432.5|35
1635500020000|2021-10-29 09:33:40|85470.3|85445.3|85469.2|85444.2|85470.7|85445.7|85468.9|85443.9|36
1635500030000|2021-10-29 09:33:50|85469.5|85444.5|85470|85445|85470.2|85445.2|85468.4|85443.4|42
1635500040000|2021-10-29 09:34:00|85469.7|85444.7|85474.3|85449.3|85486.4|85449.8|85468.8|85436.4|40
1635500050000|2021-10-29 09:34:10|85474.6|85449.6|85470|85445|85474.8|85449.8|85469|85444|40
1635500060000|2021-10-29 09:34:20|85468|85443|85468|85443|85471.9|85446.9|85467.1|85442.1|45
1635500070000|2021-10-29 09:34:30|85468.3|85443.3|85469.3|85444.3|85469.7|85444.7|85468.3|85443.3|34
1635500080000|2021-10-29 09:34:40|85469|85444|85470.1|85445.1|85472.1|85447.1|85467.8|85442.8|33
1635500090000|2021-10-29 09:34:50|85470.4|85445.4|85481.5|85431.5|85481.8|85446.9|85467.1|85431|35
1635500100000|2021-10-29 09:35:00|85482.3|85432.3|85482.6|85432.6|85483.4|85433.4|85481.9|85431.9|43
1635500110000|2021-10-29 09:35:10|85482.4|85432.4|85467|85442|85482.5|85442.6|85466.4|85429.3|28
1635500120000|2021-10-29 09:35:20|85466.7|85441.7|85465.6|85440.6|85468.4|85443.4|85464.7|85439.7|31
1635500130000|2021-10-29 09:35:30|85464|85439|85466.9|85441.9|85467|85442|85463.4|85438.4|43
1635500140000|2021-10-29 09:35:40|85466.8|85441.8|85469.6|85444.6|85469.7|85444.7|85465.7|85440.7|48
1635500150000|2021-10-29 09:35:50|85469.4|85444.4|85485.1|85435.1|85485.5|85449.3|85468.3|85434.8|41
1635500160000|2021-10-29 09:36:00|85484.9|85434.9|85472.5|85447.5|85484.9|85448|85470.8|85434.9|28
1635500170000|2021-10-29 09:36:10|85472.4|85447.4|85471.6|85446.6|85473.4|85448.4|85471.5|85446.5|32
1635500180000|2021-10-29 09:36:20|85470.8|85445.8|85468|85443|85470.8|85445.8|85467.5|85442.5|30
1635500190000|2021-10-29 09:36:30|85467.8|85442.8|85464.2|85439.2|85467.8|85442.8|85463.8|85438.8|37
1635500200000|2021-10-29 09:36:40|85464.8|85439.8|85463.7|85438.7|85465.2|85440.2|85461.9|85436.9|36
1635500210000|2021-10-29 09:36:50|85463.9|85438.9|85460.2|85435.2|85464.4|85439.4|85459.5|85434.5|38
1635500220000|2021-10-29 09:37:00|85459.9|85434.9|85452.6|85427.6|85460.1|85435.1|85452.3|85427.3|38
1635500230000|2021-10-29 09:37:10|85452.8|85427.8|85450.3|85425.3|85453.4|85428.4|85449.5|85424.5|41
1635500240000|2021-10-29 09:37:20|85450.5|85425.5|85445.4|85420.4|85451.4|85426.4|85444.7|85419.7|45
1635500250000|2021-10-29 09:37:30|85444.9|85419.9|85446.8|85421.8|85452.3|85427.3|85444.9|85419.9|56
1635500260000|2021-10-29 09:37:40|85447.2|85422.2|85447.5|85422.5|85448.1|85423.1|85446.4|85421.4|33
1635500270000|2021-10-29 09:37:50|85447.4|85422.4|85440.2|85415.2|85449.1|85424.1|85439.6|85414.6|47
1635500280000|2021-10-29 09:38:00|85440.1|85415.1|85441.9|85416.9|85442.5|85417.5|85440.1|85415.1|40
1635500290000|2021-10-29 09:38:10|85441.7|85416.7|85442|85417|85442.3|85417.3|85440.1|85415.1|32
1635500300000|2021-10-29 09:38:20|85441.6|85416.6|85440.1|85415.1|85458.8|85423|85440|85405.1|50
1635500310000|2021-10-29 09:38:30|85441|85416|85441.2|85416.2|85441.9|85416.9|85440.2|85415.2|35
1635500320000|2021-10-29 09:38:40|85453.7|85403.7|85435.8|85410.8|85453.7|85414.1|85435.2|85398.5|44
1635500330000|2021-10-29 09:38:50|85435.6|85410.6|85434.2|85409.2|85436.4|85411.4|85432.7|85407.7|37
1635500340000|2021-10-29 09:39:00|85434|85409|85438.5|85413.5|85438.5|85413.5|85433.2|85408.2|35
1635500350000|2021-10-29 09:39:10|85438.9|85413.9|85427.5|85402.5|85445.5|85413.9|85425.2|85395.5|44
1635500360000|2021-10-29 09:39:20|85427.2|85402.2|85433.6|85408.6|85436.7|85411.7|85427|85402|56
1635500370000|2021-10-29 09:39:30|85433|85408|85433.1|85408.1|85435.7|85410.7|85432.6|85407.6|44
1635500380000|2021-10-29 09:39:40|85433.4|85408.4|85452.2|85402.2|85452.2|85415.7|85429|85401.7|49
1635500390000|2021-10-29 09:39:50|85452|85402|85448.8|85398.8|85452.8|85415.5|85436.9|85397.9|49
1635500400000|2021-10-29 09:40:00|85448.9|85398.9|85432.3|85407.3|85448.9|85408.3|85431.9|85393.1|55
1635500410000|2021-10-29 09:40:10|85432.6|85407.6|85432.3|85407.3|85433.5|85408.5|85430.7|85405.7|47
1635500420000|2021-10-29 09:40:20|85431.5|85406.5|85431.9|85406.9|85432.6|85407.6|85431.4|85406.4|35
1635500430000|2021-10-29 09:40:30|85432|85407|85424.7|85399.7|85432.5|85407.5|85423.7|85398.7|50
1635500440000|2021-10-29 09:40:40|85424.6|85399.6|85421|85396|85424.6|85399.6|85421|85396|51
1635500450000|2021-10-29 09:40:50|85421.4|85396.4|85427.3|85402.3|85427.8|85402.8|85421.4|85396.4|43
1635500460000|2021-10-29 09:41:00|85427|85402|85431.1|85406.1|85431.8|85406.8|85425.8|85400.8|46
1635500470000|2021-10-29 09:41:10|85431.2|85406.2|85414.7|85389.7|85431.2|85406.2|85413.6|85376.3|53
1635500480000|2021-10-29 09:41:20|85414.8|85389.8|85408.2|85383.2|85415.2|85390.2|85406.7|85381.7|41
1635500490000|2021-10-29 09:41:30|85408.6|85383.6|85427.5|85377.5|85428.6|85392.7|85407.7|85375.7|39
1635500500000|2021-10-29 09:41:40|85428.9|85378.9|85417.8|85392.8|85451.2|85401.2|85415.6|85376.6|58
1635500510000|2021-10-29 09:41:50|85417.7|85392.7|85420.4|85395.4|85423.9|85398.9|85417.4|85392.4|58
1635500520000|2021-10-29 09:42:00|85420.3|85395.3|85419.1|85394.1|85421.2|85396.2|85418.3|85393.3|40
1635500530000|2021-10-29 09:42:10|85418.8|85393.8|85419.9|85394.9|85421.3|85396.3|85418|85393|43
1635500540000|2021-10-29 09:42:20|85420.3|85395.3|85423.5|85398.5|85423.5|85398.5|85419.8|85394.8|38
1635500550000|2021-10-29 09:42:30|85424|85399|85431.3|85406.3|85431.3|85406.3|85420.8|85395.8|40
1635500560000|2021-10-29 09:42:40|85428.7|85403.7|85428.6|85403.6|85430.2|85405.2|85424.6|85399.6|55
1635500570000|2021-10-29 09:42:50|85429.4|85404.4|85427.2|85402.2|85431|85406|85427.2|85402.2|51
1635500580000|2021-10-29 09:43:00|85426.8|85401.8|85425.8|85400.8|85427.6|85402.6|85425.4|85400.4|31
1635500590000|2021-10-29 09:43:10|85426|85401|85424.5|85399.5|85426.3|85401.3|85423.4|85398.4|25
1635500600000|2021-10-29 09:43:20|85424.8|85399.8|85423.6|85398.6|85424.8|85399.8|85423.1|85398.1|18
1635500610000|2021-10-29 09:43:30|85423.2|85398.2|85421.4|85396.4|85424.8|85399.8|85421.4|85396.4|34
1635500620000|2021-10-29 09:43:40|85421.5|85396.5|85422.8|85397.8|85423.4|85398.4|85421.1|85396.1|29
1635500630000|2021-10-29 09:43:50|85422.1|85397.1|85421.4|85396.4|85422.4|85397.4|85418|85393|38
1635500640000|2021-10-29 09:44:00|85420.7|85395.7|85420|85395|85421.1|85396.1|85418.4|85393.4|36
1635500650000|2021-10-29 09:44:10|85419.8|85394.8|85421.5|85396.5|85421.5|85396.5|85418.9|85393.9|26
1635500660000|2021-10-29 09:44:20|85421.4|85396.4|85416.9|85391.9|85422.5|85397.5|85416.7|85391.7|44
1635500670000|2021-10-29 09:44:30|85416.8|85391.8|85413.7|85388.7|85423.2|85398.2|85413.7|85388.7|61
1635500680000|2021-10-29 09:44:40|85414.1|85389.1|85414.8|85389.8|85416|85391|85413.4|85388.4|43
1635500690000|2021-10-29 09:44:50|85415.1|85390.1|85417.4|85392.4|85419.4|85394.4|85413.9|85388.9|38
1635500700000|2021-10-29 09:45:00|85417.7|85392.7|85420.3|85395.3|85422.5|85397.5|85417.3|85392.3|45
1635500710000|2021-10-29 09:45:10|85420.4|85395.4|85423.1|85398.1|85424.1|85399.1|85419.9|85394.9|39
1635500720000|2021-10-29 09:45:20|85423.2|85398.2|85429.5|85404.5|85430.7|85405.7|85423.2|85398.2|38
1635500730000|2021-10-29 09:45:30|85429.4|85404.4|85430.1|85405.1|85431.8|85406.8|85428.1|85403.1|41
1635500740000|2021-10-29 09:45:40|85430.8|85405.8|85430.6|85405.6|85430.8|85405.8|85425|85400|49
1635500750000|2021-10-29 09:45:50|85430.5|85405.5|85425.2|85400.2|85430.5|85405.5|85425.2|85400.2|34
1635500760000|2021-10-29 09:46:00|85424.8|85399.8|85424.8|85399.8|85428.4|85403.4|85424.3|85399.3|49
1635500770000|2021-10-29 09:46:10|85425|85400|85423.2|85398.2|85425|85400|85422.6|85397.6|36
1635500780000|2021-10-29 09:46:20|85422.3|85397.3|85422.6|85397.6|85423.4|85398.4|85421.8|85396.8|30
1635500790000|2021-10-29 09:46:30|85422.8|85397.8|85423.7|85398.7|85424.3|85399.3|85421.7|85396.7|21
1635500800000|2021-10-29 09:46:40|85423.3|85398.3|85421.9|85396.9|85425.1|85400.1|85420.5|85395.5|36
1635500810000|2021-10-29 09:46:50|85422|85397|85416|85391|85422|85397|85415.6|85390.6|34
1635500820000|2021-10-29 09:47:00|85416.3|85391.3|85413.3|85388.3|85416.3|85391.3|85412.5|85387.5|46
1635500830000|2021-10-29 09:47:10|85414.6|85389.6|85414.6|85389.6|85415.5|85390.5|85413.4|85388.4|29
1635500840000|2021-10-29 09:47:20|85414.4|85389.4|85414.7|85389.7|85415.2|85390.2|85414.2|85389.2|29
1635500850000|2021-10-29 09:47:30|85415.1|85390.1|85415.2|85390.2|85417.2|85392.2|85414.8|85389.8|34
1635500860000|2021-10-29 09:47:40|85415.4|85390.4|85417.1|85392.1|85417.9|85392.9|85415|85390|24
1635500870000|2021-10-29 09:47:50|85417|85392|85429.8|85404.8|85440.4|85406|85416.7|85390.4|36
1635500880000|2021-10-29 09:48:00|85429.9|85404.9|85423.8|85398.8|85429.9|85404.9|85422.8|85397.8|47
1635500890000|2021-10-29 09:48:10|85423.5|85398.5|85427.9|85402.9|85430|85405|85423.4|85398.4|45
1635500900000|2021-10-29 09:48:20|85428|85403|85425|85400|85429.3|85404.3|85424|85399|44
1635500910000|2021-10-29 09:48:30|85425.1|85400.1|85424.9|85399.9|85427|85402|85424.9|85399.9|30
1635500920000|2021-10-29 09:48:40|85425.2|85400.2|85427.8|85402.8|85428.2|85403.2|85424.5|85399.5|36
1635500930000|2021-10-29 09:48:50|85427.3|85402.3|85428.8|85403.8|85429.4|85404.4|85426.1|85401.1|28
1635500940000|2021-10-29 09:49:00|85428.7|85403.7|85430.1|85405.1|85430.8|85405.8|85428.3|85403.3|39
1635500950000|2021-10-29 09:49:10|85429.1|85404.1|85428.3|85403.3|85429.3|85404.3|85427.3|85402.3|35
1635500960000|2021-10-29 09:49:20|85428.4|85403.4|85427.5|85402.5|85429.7|85404.7|85426.6|85401.6|33
1635500970000|2021-10-29 09:49:30|85429.1|85404.1|85428.8|85403.8|85429.4|85404.4|85427.9|85402.9|37
1635500980000|2021-10-29 09:49:40|85428.9|85403.9|85426.5|85401.5|85429|85404|85424.9|85399.9|53
1635500990000|2021-10-29 09:49:50|85426.6|85401.6|85427.1|85402.1|85429|85404|85425.1|85400.1|37
1635501000000|2021-10-29 09:50:00|85426.7|85401.7|85434.8|85409.8|85436.7|85411.7|85425.4|85400.4|55
1635501010000|2021-10-29 09:50:10|85434.9|85409.9|85437.2|85412.2|85437.3|85412.3|85432.6|85407.6|43
1635501020000|2021-10-29 09:50:20|85436.8|85411.8|85429.5|85404.5|85437.6|85412.6|85429.3|85404.3|45
1635501030000|2021-10-29 09:50:30|85429.4|85404.4|85429.8|85404.8|85430.3|85405.3|85428.8|85403.8|18
1635501040000|2021-10-29 09:50:40|85429.6|85404.6|85430.3|85405.3|85430.5|85405.5|85429.6|85404.6|24
1635501050000|2021-10-29 09:50:50|85430.1|85405.1|85433.5|85408.5|85434.7|85409.7|85429.9|85404.9|42
1635501060000|2021-10-29 09:51:00|85434.1|85409.1|85436.5|85411.5|85437.2|85412.2|85432.6|85407.6|48
1635501070000|2021-10-29 09:51:10|85436.2|85411.2|85431.9|85406.9|85438|85413|85431.6|85406.6|44
1635501080000|2021-10-29 09:51:20|85432.1|85407.1|85435.2|85410.2|85435.5|85410.5|85431.3|85406.3|41
1635501090000|2021-10-29 09:51:30|85434.8|85409.8|85433.9|85408.9|85435.8|85410.8|85433.8|85408.8|32
1635501100000|2021-10-29 09:51:40|85434.3|85409.3|85420.7|85395.7|85434.3|85409.3|85419.8|85394.8|49
1635501110000|2021-10-29 09:51:50|85420.6|85395.6|85421.1|85396.1|85421.5|85396.5|85420.1|85395.1|24
1635501120000|2021-10-29 09:52:00|85420.6|85395.6|85421.9|85396.9|85431.1|85396.9|85416|85381.1|50
1635501130000|2021-10-29 09:52:10|85421.8|85396.8|85423.1|85398.1|85424.2|85399.2|85421.1|85396.1|34
1635501140000|2021-10-29 09:52:20|85423|85398|85426.9|85401.9|85430.4|85405.4|85421.9|85396.9|36
1635501150000|2021-10-29 09:52:30|85427.6|85402.6|85423|85398|85438.8|85402.8|85423|85387|51
1635501160000|2021-10-29 09:52:40|85423.1|85398.1|85415.1|85390.1|85423.7|85398.7|85415.1|85390.1|38
1635501170000|2021-10-29 09:52:50|85414.8|85389.8|85412.8|85387.8|85416.8|85391.8|85412.2|85387.2|30
1635501180000|2021-10-29 09:53:00|85412.4|85387.4|85409.1|85384.1|85415.1|85390.1|85408.6|85383.6|43
1635501190000|2021-10-29 09:53:10|85408.9|85383.9|85416.9|85391.9|85421.9|85393|85406.7|85371.9|50
1635501200000|2021-10-29 09:53:20|85416.3|85391.3|85411.5|85386.5|85416.3|85391.3|85411.5|85386.5|45
1635501210000|2021-10-29 09:53:30|85409.3|85384.3|85409.5|85384.5|85411.4|85386.4|85409.3|85384.3|31
1635501220000|2021-10-29 09:53:40|85409.1|85384.1|85408.8|85383.8|85410.7|85385.7|85406.1|85381.1|33
1635501230000|2021-10-29 09:53:50|85406.6|85381.6|85408.4|85383.4|85410.1|85385.1|85406.6|85381.6|37
1635501240000|2021-10-29 09:54:00|85407.6|85382.6|85409.8|85384.8|85410.6|85385.6|85407.3|85382.3|52
1635501250000|2021-10-29 09:54:10|85409.3|85384.3|85414.6|85389.6|85415.8|85390.8|85409.3|85384.3|50
1635501260000|2021-10-29 09:54:20|85414.5|85389.5|85415.7|85390.7|85416.8|85391.8|85414.4|85389.4|40
1635501270000|2021-10-29 09:54:30|85416.1|85391.1|85414.3|85389.3|85428.4|85391.1|85413.5|85377.5|44
1635501280000|2021-10-29 09:54:40|85414.5|85389.5|85411.7|85386.7|85414.7|85389.7|85410.5|85385.5|40
1635501290000|2021-10-29 09:54:50|85411.6|85386.6|85411.6|85386.6|85412|85387|85410.6|85385.6|30
1635501300000|2021-10-29 09:55:00|85410.8|85385.8|85408.6|85383.6|85411.2|85386.2|85408.2|85383.2|37
1635501310000|2021-10-29 09:55:10|85409.2|85384.2|85407.5|85382.5|85409.4|85384.4|85407.5|85382.5|35
1635501320000|2021-10-29 09:55:20|85407.4|85382.4|85404.9|85379.9|85407.4|85382.4|85404.6|85379.6|35
1635501330000|2021-10-29 09:55:30|85405.2|85380.2|85405|85380|85406|85381|85404.6|85379.6|30
1635501340000|2021-10-29 09:55:40|85405.2|85380.2|85399.5|85374.5|85405.2|85380.2|85398.7|85373.7|43
1635501350000|2021-10-29 09:55:50|85399.8|85374.8|85394.6|85369.6|85400.4|85375.4|85393.4|85368.4|46
1635501360000|2021-10-29 09:56:00|85394.5|85369.5|85392.7|85367.7|85394.5|85369.5|85390.5|85365.5|52
1635501370000|2021-10-29 09:56:10|85392.8|85367.8|85391.4|85366.4|85403.4|85368.1|85389.8|85352.1|44
1635501380000|2021-10-29 09:56:20|85391.3|85366.3|85390|85365|85393.4|85368.4|85389.5|85364.5|45
1635501390000|2021-10-29 09:56:30|85390.9|85365.9|85384.2|85359.2|85391|85366|85380.3|85355.3|42
1635501400000|2021-10-29 09:56:40|85384.3|85359.3|85388.9|85363.9|85390.8|85365.8|85384.3|85359.3|53
1635501410000|2021-10-29 09:56:50|85388.8|85363.8|85386|85361|85388.8|85363.8|85384.7|85359.7|41
1635501420000|2021-10-29 09:57:00|85386.3|85361.3|85328.1|85278.1|85386.3|85361.3|85321.6|85271.6|63
1635501430000|2021-10-29 09:57:10|85328.8|85278.8|85347.7|85297.7|85348.3|85298.3|85324.8|85274.8|64
1635501440000|2021-10-29 09:57:20|85347.9|85297.9|85363.3|85313.3|85367.3|85320.5|85345.5|85296.9|52
1635501450000|2021-10-29 09:57:30|85363.5|85313.5|85360.7|85310.7|85363.5|85313.5|85359.3|85309.3|44
1635501460000|2021-10-29 09:57:40|85360.1|85310.1|85359|85309|85361.1|85311.1|85358.5|85308.5|38
1635501470000|2021-10-29 09:57:50|85359.1|85309.1|85359.1|85309.1|85362.7|85324.3|85347.7|85309.1|44
1635501480000|2021-10-29 09:58:00|85359.3|85309.3|85354.6|85329.6|85363.1|85330|85353.8|85309.3|49
1635501490000|2021-10-29 09:58:10|85367|85317|85373.7|85323.7|85374|85332.2|85356.5|85317|46
1635501500000|2021-10-29 09:58:20|85373.8|85323.8|85372.6|85322.6|85373.8|85323.8|85371.7|85321.7|33
1635501510000|2021-10-29 09:58:30|85373.8|85323.8|85368.8|85318.8|85373.9|85332.5|85356.6|85318.2|39
1635501520000|2021-10-29 09:58:40|85368.3|85318.3|85359.7|85334.7|85370.7|85335.1|85356.7|85318.3|33
1635501530000|2021-10-29 09:58:50|85359.9|85334.9|85372.3|85322.3|85372.8|85337.2|85359.7|85321.9|36
1635501540000|2021-10-29 09:59:00|85372.9|85322.9|85356.9|85331.9|85373.2|85334|85356.8|85320|39
1635501550000|2021-10-29 09:59:10|85356.7|85331.7|85388.6|85338.6|85389.1|85341|85356.5|85320.8|48
1635501560000|2021-10-29 09:59:20|85388.1|85338.1|85383.4|85333.4|85388.1|85348.8|85370.6|85332.9|55
1635501570000|2021-10-29 09:59:30|85384.6|85334.6|85395|85345|85396.3|85346.3|85384.6|85334.6|57
1635501580000|2021-10-29 09:59:40|85395.6|85345.6|85389.7|85339.7|85396|85346|85388|85338|59
1635501590000|2021-10-29 09:59:50|85389.4|85339.4|85396|85346|85396.8|85346.8|85388.8|85338.8|56
1635501600000|2021-10-29 10:00:00|85395.3|85345.3|85396.6|85346.6|85398|85359.1|85381.6|85345.3|60
1635501610000|2021-10-29 10:00:10|85396.5|85346.5|85383.3|85358.3|85397|85359.4|85377.3|85342.6|57
1635501620000|2021-10-29 10:00:20|85384.1|85359.1|85383.7|85358.7|85385.6|85360.6|85381.2|85356.2|55
1635501630000|2021-10-29 10:00:30|85383.6|85358.6|85388.8|85363.8|85389.6|85364.6|85382.9|85357.9|51
1635501640000|2021-10-29 10:00:40|85389|85364|85383.1|85358.1|85391.9|85366.9|85383|85358|56
1635501650000|2021-10-29 10:00:50|85383.2|85358.2|85384.1|85359.1|85384.4|85359.4|85381.8|85356.8|41
1635501660000|2021-10-29 10:01:00|85384.2|85359.2|85380.3|85355.3|85384.5|85359.5|85379.7|85354.7|34
1635501670000|2021-10-29 10:01:10|85380.2|85355.2|85372.7|85347.7|85380.4|85355.4|85372.7|85347.7|45
1635501680000|2021-10-29 10:01:20|85372.3|85347.3|85378.3|85353.3|85381.1|85356.1|85371.4|85346.4|58
1635501690000|2021-10-29 10:01:30|85377.8|85352.8|85380.3|85355.3|85381.2|85356.2|85376.5|85351.5|50
1635501700000|2021-10-29 10:01:40|85380.1|85355.1|85381.9|85356.9|85382.3|85357.3|85379.4|85354.4|40
1635501710000|2021-10-29 10:01:50|85380.5|85355.5|85375.2|85350.2|85387.8|85355.7|85370.5|85337.5|54
1635501720000|2021-10-29 10:02:00|85375.3|85350.3|85378.2|85353.2|85378.8|85353.8|85375.3|85350.3|39
1635501730000|2021-10-29 10:02:10|85378.3|85353.3|85379.4|85354.4|85379.6|85354.6|85377.2|85352.2|38
1635501740000|2021-10-29 10:02:20|85379.5|85354.5|85381.6|85356.6|85383.5|85358.5|85379.5|85354.5|35
1635501750000|2021-10-29 10:02:30|85381|85356|85380|85355|85381|85356|85379|85354|28
1635501760000|2021-10-29 10:02:40|85379.9|85354.9|85379.9|85354.9|85380.9|85355.9|85379.7|85354.7|30
1635501770000|2021-10-29 10:02:50|85380.1|85355.1|85385.2|85360.2|85385.5|85360.5|85380|85355|23
1635501780000|2021-10-29 10:03:00|85385.1|85360.1|85390.3|85365.3|85392.3|85367.3|85384.4|85359.4|46
1635501790000|2021-10-29 10:03:10|85390|85365|85393.1|85368.1|85404.7|85369.2|85390|85352.4|35
1635501800000|2021-10-29 10:03:20|85392.9|85367.9|85396.8|85371.8|85396.8|85371.8|85392.4|85367.4|33
1635501810000|2021-10-29 10:03:30|85396.7|85371.7|85392.8|85367.8|85396.7|85371.7|85392.3|85367.3|53
1635501820000|2021-10-29 10:03:40|85392.4|85367.4|85394|85369|85405.8|85370.6|85391|85353.1|42
1635501830000|2021-10-29 10:03:50|85393.5|85368.5|85393.2|85368.2|85393.8|85368.8|85392.1|85367.1|30
1635501840000|2021-10-29 10:04:00|85392.6|85367.6|85396|85371|85396|85371|85392.6|85367.6|25
1635501850000|2021-10-29 10:04:10|85395.2|85370.2|85393.8|85368.8|85396.5|85371.5|85393.1|85368.1|26
1635501860000|2021-10-29 10:04:20|85393.7|85368.7|85399.9|85374.9|85410.6|85374.9|85392.2|85356.2|45
1635501870000|2021-10-29 10:04:30|85400|85375|85413.6|85363.6|85414|85375|85397.9|85360.9|37
1635501880000|2021-10-29 10:04:40|85413.4|85363.4|85409.8|85359.8|85415.9|85372.4|85396.3|85359.4|42
1635501890000|2021-10-29 10:04:50|85409|85359|85392|85367|85409.9|85368|85391.9|85354.1|40
1635501900000|2021-10-29 10:05:00|85392.4|85367.4|85403.2|85353.2|85403.4|85367.5|85390.4|85353.2|42
1635501910000|2021-10-29 10:05:10|85403.3|85353.3|85406.4|85356.4|85407|85368.1|85391.5|85353.1|36
1635501920000|2021-10-29 10:05:20|85406.3|85356.3|85405.5|85355.5|85412.5|85368.6|85393.4|85354.6|55
1635501930000|2021-10-29 10:05:30|85405.2|85355.2|85393.6|85368.6|85405.9|85371|85392.2|85355.1|41
1635501940000|2021-10-29 10:05:40|85394.2|85369.2|85410|85360|85411.5|85370.7|85393.3|85355.3|34
1635501950000|2021-10-29 10:05:50|85409.5|85359.5|85402.2|85377.2|85411.9|85377.9|85396.4|85359|39
1635501960000|2021-10-29 10:06:00|85402.5|85377.5|85398|85373|85415.3|85377.8|85398|85361.8|27
1635501970000|2021-10-29 10:06:10|85397.5|85372.5|85399.9|85374.9|85401.4|85376.4|85397.5|85372.5|41
1635501980000|2021-10-29 10:06:20|85400.5|85375.5|85403.3|85378.3|85404.6|85379.6|85399.4|85374.4|38
1635501990000|2021-10-29 10:06:30|85403.2|85378.2|85413.7|85363.7|85413.7|85378.5|85399.3|85363.6|29
1635502000000|2021-10-29 10:06:40|85414.2|85364.2|85401.7|85376.7|85416.7|85380.2|85400.2|85362.9|39
1635502010000|2021-10-29 10:06:50|85402.3|85377.3|85401.2|85376.2|85416.5|85379.1|85400.6|85363.3|30
1635502020000|2021-10-29 10:07:00|85401.4|85376.4|85419.7|85369.7|85420.1|85380|85401.4|85366.2|43
1635502030000|2021-10-29 10:07:10|85419.6|85369.6|85402.3|85377.3|85419.9|85378|85401.7|85364.9|39
1635502040000|2021-10-29 10:07:20|85403|85378|85401|85376|85403|85378|85400.9|85375.9|20
1635502050000|2021-10-29 10:07:30|85401.1|85376.1|85396.5|85371.5|85401.1|85376.1|85395.7|85370.7|36
1635502060000|2021-10-29 10:07:40|85396.7|85371.7|85396.1|85371.1|85397.6|85372.6|85395.7|85370.7|21
1635502070000|2021-10-29 10:07:50|85396.2|85371.2|85396.3|85371.3|85396.5|85371.5|85395.5|85370.5|23
1635502080000|2021-10-29 10:08:00|85396.4|85371.4|85394.3|85369.3|85399|85374|85394.3|85369.3|27
1635502090000|2021-10-29 10:08:10|85393.6|85368.6|85395.6|85370.6|85395.6|85370.6|85393.6|85368.6|24
1635502100000|2021-10-29 10:08:20|85395.4|85370.4|85399|85374|85399|85374|85395.2|85370.2|24
1635502110000|2021-10-29 10:08:30|85397.7|85372.7|85399.3|85374.3|85400.3|85375.3|85397|85372|35
1635502120000|2021-10-29 10:08:40|85399.8|85374.8|85393.9|85368.9|85399.8|85374.8|85392.8|85367.8|31
1635502130000|2021-10-29 10:08:50|85394|85369|85394.4|85369.4|85394.8|85369.8|85393.5|85368.5|16
1635502140000|2021-10-29 10:09:00|85394.5|85369.5|85396.2|85371.2|85397.6|85372.6|85394.5|85369.5|28
1635502150000|2021-10-29 10:09:10|85396.6|85371.6|85398.4|85373.4|85398.6|85373.6|85395.1|85370.1|30
1635502160000|2021-10-29 10:09:20|85398.6|85373.6|85399.2|85374.2|85399.2|85374.2|85397.4|85372.4|32
1635502170000|2021-10-29 10:09:30|85398.9|85373.9|85401.6|85376.6|85401.7|85376.7|85396.9|85371.9|29
1635502180000|2021-10-29 10:09:40|85402.4|85377.4|85399.3|85374.3|85403.1|85378.1|85399.1|85374.1|26
1635502190000|2021-10-29 10:09:50|85399.2|85374.2|85401.8|85376.8|85403.3|85378.3|85398|85373|46
1635502200000|2021-10-29 10:10:00|85401.9|85376.9|85401|85376|85402.1|85377.1|85399.2|85374.2|44
1635502210000|2021-10-29 10:10:10|85401.3|85376.3|85399.9|85374.9|85401.3|85376.3|85398.3|85373.3|26
1635502220000|2021-10-29 10:10:20|85399.7|85374.7|85400.7|85375.7|85400.7|85375.7|85399.1|85374.1|26
1635502230000|2021-10-29 10:10:30|85399.7|85374.7|85395.1|85370.1|85399.7|85374.7|85394.1|85369.1|28
1635502240000|2021-10-29 10:10:40|85395.6|85370.6|85395.2|85370.2|85396.1|85371.1|85391|85366|33
1635502250000|2021-10-29 10:10:50|85394.6|85369.6|85392.2|85367.2|85394.9|85369.9|85392.1|85367.1|23
1635502260000|2021-10-29 10:11:00|85393|85368|85390.7|85365.7|85395.8|85370.8|85390.7|85365.7|43
1635502270000|2021-10-29 10:11:10|85390.9|85365.9|85365.1|85340.1|85390.9|85365.9|85364.6|85339.6|47
1635502280000|2021-10-29 10:11:20|85365.7|85340.7|85373.2|85323.2|85376.8|85341.4|85363.5|85322.9|53
1635502290000|2021-10-29 10:11:30|85375|85325|85363.9|85313.9|85375|85333.2|85348.2|85313.9|42
1635502300000|2021-10-29 10:11:40|85365.1|85315.1|85353.3|85328.3|85366.7|85328.9|85352.9|85314.6|33
1635502310000|2021-10-29 10:11:50|85353.4|85328.4|85354.9|85304.9|85355.6|85328.5|85342.8|85304.3|50
1635502320000|2021-10-29 10:12:00|85355.2|85305.2|85348|85323|85358.8|85324.2|85344.1|85304|44
1635502330000|2021-10-29 10:12:10|85347.3|85322.3|85348.1|85323.1|85349.3|85324.3|85346.6|85321.6|42
1635502340000|2021-10-29 10:12:20|85347.7|85322.7|85348.2|85323.2|85349|85324|85346.8|85321.8|34
1635502350000|2021-10-29 10:12:30|85347.9|85322.9|85348.9|85323.9|85349.2|85324.2|85347.2|85322.2|33
1635502360000|2021-10-29 10:12:40|85348.8|85323.8|85345.9|85320.9|85358.8|85323.8|85344.3|85307.7|47
1635502370000|2021-10-29 10:12:50|85346.9|85321.9|85347.9|85322.9|85349.1|85324.1|85346.9|85321.9|41
1635502380000|2021-10-29 10:13:00|85348.5|85323.5|85347.9|85322.9|85352.9|85327.9|85347.8|85322.8|55
1635502390000|2021-10-29 10:13:10|85348.4|85323.4|85349.2|85324.2|85350.4|85325.4|85348.1|85323.1|40
1635502400000|2021-10-29 10:13:20|85349.1|85324.1|85350.7|85325.7|85352.3|85327.3|85348.8|85323.8|37
1635502410000|2021-10-29 10:13:30|85350.1|85325.1|85349.9|85324.9|85350.5|85325.5|85347.7|85322.7|43
1635502420000|2021-10-29 10:13:40|85350|85325|85349.2|85324.2|85351.2|85326.2|85346.4|85321.4|37
1635502430000|2021-10-29 10:13:50|85349.1|85324.1|85365.7|85340.7|85365.8|85340.8|85347|85322|42
1635502440000|2021-10-29 10:14:00|85365.4|85340.4|85379.5|85329.5|85380.5|85341.5|85364.9|85327.4|48
1635502450000|2021-10-29 10:14:10|85380.3|85330.3|85365.6|85340.6|85383.8|85347|85363.9|85325.9|55
1635502460000|2021-10-29 10:14:20|85365.2|85340.2|85378.3|85328.3|85379.7|85340.2|85364.7|85327.5|34
1635502470000|2021-10-29 10:14:30|85378.1|85328.1|85379.2|85329.2|85379.2|85329.2|85378|85328|28
1635502480000|2021-10-29 10:14:40|85381.5|85331.5|85366.9|85341.9|85381.5|85342.5|85365.8|85328.6|46
1635502490000|2021-10-29 10:14:50|85367.2|85342.2|85369.5|85344.5|85370.9|85345.9|85366.5|85341.5|40
1635502500000|2021-10-29 10:15:00|85369.3|85344.3|85370.6|85345.6|85371.3|85346.3|85367.8|85342.8|38
1635502510000|2021-10-29 10:15:10|85370.9|85345.9|85379.2|85329.2|85380.8|85347|85368.4|85328.4|49
1635502520000|2021-10-29 10:15:20|85379.3|85329.3|85363.1|85313.1|85380|85334.8|85350.8|85312.7|51
1635502530000|2021-10-29 10:15:30|85363|85313|85353|85328|85364|85332.2|85351.5|85312.7|52
1635502540000|2021-10-29 10:15:40|85353.4|85328.4|85351|85326|85353.5|85328.5|85350.8|85325.8|35
1635502550000|2021-10-29 10:15:50|85351.1|85326.1|85374.5|85324.5|85374.5|85337.3|85351.1|85324.5|42
1635502560000|2021-10-29 10:16:00|85373.8|85323.8|85361.5|85336.5|85375.1|85336.5|85361.5|85323.4|40
1635502570000|2021-10-29 10:16:10|85359.1|85334.1|85360.2|85335.2|85363|85338|85359.1|85334.1|42
1635502580000|2021-10-29 10:16:20|85359.6|85334.6|85360|85335|85364|85339|85355.5|85330.5|53
1635502590000|2021-10-29 10:16:30|85359.9|85334.9|85366.1|85341.1|85366.1|85341.1|85359.6|85334.6|51
1635502600000|2021-10-29 10:16:40|85366.5|85341.5|85365|85340|85368.1|85343.1|85364.3|85339.3|45
1635502610000|2021-10-29 10:16:50|85365.5|85340.5|85366|85341|85366.6|85341.6|85364.4|85339.4|38
1635502620000|2021-10-29 10:17:00|85365.9|85340.9|85363.9|85338.9|85370|85345|85363.5|85338.5|41
1635502630000|2021-10-29 10:17:10|85365|85340|85363.9|85338.9|85375|85340|85361|85323.4|44
1635502640000|2021-10-29 10:17:20|85364.7|85339.7|85364.6|85339.6|85365.1|85340.1|85363.9|85338.9|27
1635502650000|2021-10-29 10:17:30|85364.2|85339.2|85363.8|85338.8|85365.8|85340.8|85363.8|85338.8|20
1635502660000|2021-10-29 10:17:40|85363.9|85338.9|85361.8|85336.8|85365.1|85340.1|85361.5|85336.5|34
1635502670000|2021-10-29 10:17:50|85361.4|85336.4|85360.5|85335.5|85362.8|85337.8|85360|85335|29
1635502680000|2021-10-29 10:18:00|85360.2|85335.2|85361.5|85336.5|85362.6|85337.6|85359.9|85334.9|22
1635502690000|2021-10-29 10:18:10|85361.6|85336.6|85359.3|85334.3|85372|85336.8|85357.6|85321|35
1635502700000|2021-10-29 10:18:20|85359.4|85334.4|85359.1|85334.1|85362.3|85337.3|85359.1|85334.1|34
1635502710000|2021-10-29 10:18:30|85359|85334|85357.9|85332.9|85370.5|85334|85355.6|85318.4|38
1635502720000|2021-10-29 10:18:40|85357.6|85332.6|85358.1|85333.1|85372|85335.1|85356|85321.9|50
1635502730000|2021-10-29 10:18:50|85358.3|85333.3|85359.3|85334.3|85359.8|85334.8|85358|85333|38
1635502740000|2021-10-29 10:19:00|85359.6|85334.6|85359.8|85334.8|85360.9|85335.9|85359.6|85334.6|26
1635502750000|2021-10-29 10:19:10|85360|85335|85357.9|85332.9|85362|85337|85356.6|85331.6|34
1635502760000|2021-10-29 10:19:20|85357.7|85332.7|85353.1|85328.1|85367.2|85332.8|85352.8|85316.2|39
1635502770000|2021-10-29 10:19:30|85353.6|85328.6|85352.8|85327.8|85353.6|85328.6|85351.5|85326.5|28
1635502780000|2021-10-29 10:19:40|85352.4|85327.4|85357.2|85332.2|85357.6|85332.6|85352.4|85327.4|39
1635502790000|2021-10-29 10:19:50|85357.5|85332.5|85358|85333|85359.5|85334.5|85356.3|85331.3|39
1635502800000|2021-10-29 10:20:00|85358.3|85333.3|85355.1|85330.1|85361.4|85336.4|85354.3|85329.3|46
1635502810000|2021-10-29 10:20:10|85355|85330|85354.7|85329.7|85356.1|85331.1|85353.4|85328.4|33
1635502820000|2021-10-29 10:20:20|85354.1|85329.1|85361.6|85311.6|85362.2|85329.5|85349.1|85311.6|34
1635502830000|2021-10-29 10:20:30|85348.9|85323.9|85344.5|85319.5|85348.9|85323.9|85344.3|85319.3|37
1635502840000|2021-10-29 10:20:40|85345.3|85320.3|85344.4|85319.4|85345.3|85320.3|85343.7|85318.7|24
1635502850000|2021-10-29 10:20:50|85344.3|85319.3|85347.6|85322.6|85359.2|85323.1|85344.1|85308.3|49
1635502860000|2021-10-29 10:21:00|85347.3|85322.3|85349.5|85324.5|85350.9|85325.9|85346.7|85321.7|43
1635502870000|2021-10-29 10:21:10|85349.9|85324.9|85343.2|85318.2|85360.2|85325.8|85342.3|85309.2|43
1635502880000|2021-10-29 10:21:20|85344.9|85319.9|85342|85317|85358.3|85321.4|85342|85304.3|45
1635502890000|2021-10-29 10:21:30|85342.4|85317.4|85343.5|85318.5|85345|85320|85341.9|85316.9|36
1635502900000|2021-10-29 10:21:40|85343.9|85318.9|85347.7|85322.7|85347.7|85322.7|85343.7|85318.7|33
1635502910000|2021-10-29 10:21:50|85347.8|85322.8|85343.6|85318.6|85358.6|85324.4|85340|85307.1|42
1635502920000|2021-10-29 10:22:00|85344.6|85319.6|85346.6|85321.6|85348.6|85323.6|85344.6|85319.6|38
1635502930000|2021-10-29 10:22:10|85346.5|85321.5|85342.2|85317.2|85358.7|85321.5|85340.7|85305.2|44
1635502940000|2021-10-29 10:22:20|85342|85317|85341.7|85316.7|85342.7|85317.7|85341.5|85316.5|28
1635502950000|2021-10-29 10:22:30|85340.1|85315.1|85353.6|85303.6|85356.3|85315.1|85340.1|85303.1|31
1635502960000|2021-10-29 10:22:40|85353.5|85303.5|85340.5|85315.5|85353.7|85315.9|85339.8|85303|17
1635502970000|2021-10-29 10:22:50|85340.8|85315.8|85340.8|85315.8|85343.2|85318.2|85338.9|85313.9|30
1635502980000|2021-10-29 10:23:00|85341.1|85316.1|85356.8|85306.8|85357.6|85318.8|85340.5|85305.6|34
1635502990000|2021-10-29 10:23:10|85356.7|85306.7|85347.5|85322.5|85361.4|85325.4|85346.1|85306.7|44
1635503000000|2021-10-29 10:23:20|85347.3|85322.3|85353.1|85303.1|85353.1|85322.7|85342.9|85303.1|34
1635503010000|2021-10-29 10:23:30|85353.2|85303.2|85341|85316|85353.4|85318.4|85341|85303.2|36
1635503020000|2021-10-29 10:23:40|85341.2|85316.2|85339.7|85314.7|85353.3|85316.4|85339.4|85302.4|20
1635503030000|2021-10-29 10:23:50|85339.8|85314.8|85342|85317|85342.2|85317.2|85339.2|85314.2|21
1635503040000|2021-10-29 10:24:00|85341.9|85316.9|85343|85318|85343.4|85318.4|85341.8|85316.8|13
1635503050000|2021-10-29 10:24:10|85343.2|85318.2|85343.3|85318.3|85343.6|85318.6|85343|85318|13
1635503060000|2021-10-29 10:24:20|85343.8|85318.8|85356.2|85331.2|85369.9|85331.2|85343.8|85318.8|48
1635503070000|2021-10-29 10:24:30|85355.9|85330.9|85365.3|85315.3|85365.3|85331|85353.1|85314|32
1635503080000|2021-10-29 10:24:40|85365.1|85315.1|85367.5|85317.5|85367.8|85317.8|85364.7|85314.7|42
1635503090000|2021-10-29 10:24:50|85367.6|85317.6|85355.4|85330.4|85367.8|85331.3|85352.6|85314.6|50
1635503100000|2021-10-29 10:25:00|85355.6|85330.6|85355|85330|85357.8|85332.8|85353.7|85328.7|42
1635503110000|2021-10-29 10:25:10|85355.1|85330.1|85355.2|85330.2|85355.6|85330.6|85353.2|85328.2|31
1635503120000|2021-10-29 10:25:20|85355.4|85330.4|85355.5|85330.5|85357.3|85332.3|85355.2|85330.2|23
1635503130000|2021-10-29 10:25:30|85355.4|85330.4|85350.8|85325.8|85355.4|85330.4|85350.3|85325.3|37
1635503140000|2021-10-29 10:25:40|85350.4|85325.4|85351.2|85326.2|85352.6|85327.6|85350.3|85325.3|28
1635503150000|2021-10-29 10:25:50|85350.9|85325.9|85351|85326|85351.7|85326.7|85350.6|85325.6|27
1635503160000|2021-10-29 10:26:00|85350.7|85325.7|85353|85328|85364.4|85328.4|85348.1|85311.4|33
1635503170000|2021-10-29 10:26:10|85354|85329|85349|85324|85364.1|85329|85349|85310.8|41
1635503180000|2021-10-29 10:26:20|85349.4|85324.4|85348.6|85323.6|85352|85327|85348.5|85323.5|38
1635503190000|2021-10-29 10:26:30|85348.7|85323.7|85363.5|85313.5|85363.5|85325.6|85348.6|85312.6|27
1635503200000|2021-10-29 10:26:40|85363.9|85313.9|85352.5|85327.5|85363.9|85327.7|85348.1|85313.9|35
1635503210000|2021-10-29 10:26:50|85352.8|85327.8|85355.6|85330.6|85369.5|85331.3|85352.1|85318.5|45
1635503220000|2021-10-29 10:27:00|85355.7|85330.7|85353.3|85328.3|85366.8|85331.7|85352|85315|38
1635503230000|2021-10-29 10:27:10|85353.2|85328.2|85345.4|85320.4|85358.6|85328.7|85343.1|85307|32
1635503240000|2021-10-29 10:27:20|85345.6|85320.6|85343.8|85318.8|85345.9|85320.9|85343.5|85318.5|25
1635503250000|2021-10-29 10:27:30|85343.6|85318.6|85344.4|85319.4|85356.4|85319.4|85342.7|85305.7|16
1635503260000|2021-10-29 10:27:40|85343.3|85318.3|85346.2|85321.2|85347|85322|85341.6|85316.6|30
1635503270000|2021-10-29 10:27:50|85345.4|85320.4|85352.2|85302.2|85356.3|85320.8|85339.4|85302.2|36
1635503280000|2021-10-29 10:28:00|85352.3|85302.3|85344.7|85319.7|85354.8|85319.8|85342.7|85302.2|33
1635503290000|2021-10-29 10:28:10|85343.5|85318.5|85364.2|85314.2|85364.4|85323.7|85343.3|85309.7|54
1635503300000|2021-10-29 10:28:20|85365|85315|85364.4|85314.4|85365.9|85326.8|85350.8|85310|42
1635503310000|2021-10-29 10:28:30|85363.9|85313.9|85347.1|85322.1|85364.5|85326.8|85347.1|85312.5|34
1635503320000|2021-10-29 10:28:40|85347.8|85322.8|85346.3|85321.3|85348.7|85323.7|85345.8|85320.8|22
1635503330000|2021-10-29 10:28:50|85346.5|85321.5|85345.6|85320.6|85358|85321.7|85344.1|85308|28
1635503340000|2021-10-29 10:29:00|85345.7|85320.7|85343.5|85318.5|85347|85322|85343.5|85318.5|32
1635503350000|2021-10-29 10:29:10|85343.4|85318.4|85346.1|85321.1|85346.4|85321.4|85343.4|85318.4|30
1635503360000|2021-10-29 10:29:20|85346.5|85321.5|85347.6|85322.6|85347.7|85322.7|85346.3|85321.3|31
1635503370000|2021-10-29 10:29:30|85347.5|85322.5|85347.7|85322.7|85347.8|85322.8|85347.3|85322.3|24
1635503380000|2021-10-29 10:29:40|85347.1|85322.1|85347.3|85322.3|85347.8|85322.8|85347.1|85322.1|15
1635503390000|2021-10-29 10:29:50|85347.1|85322.1|85347.6|85322.6|85348.5|85323.5|85346.5|85321.5|27
1635503400000|2021-10-29 10:30:00|85347.8|85322.8|85347|85322|85359.8|85323|85343.8|85306.5|30
1635503410000|2021-10-29 10:30:10|85347.1|85322.1|85347.1|85322.1|85349|85324|85345.9|85320.9|28
1635503420000|2021-10-29 10:30:20|85347.3|85322.3|85362.7|85312.7|85362.7|85324.8|85345|85312.7|31
1635503430000|2021-10-29 10:30:30|85363.3|85313.3|85348.6|85323.6|85363.3|85326.4|85348.6|85313.1|39
1635503440000|2021-10-29 10:30:40|85348.5|85323.5|85349.6|85324.6|85349.9|85324.9|85348.5|85323.5|23
1635503450000|2021-10-29 10:30:50|85349.5|85324.5|85344.4|85319.4|85358.6|85325|85344.4|85307.6|28
1635503460000|2021-10-29 10:31:00|85344.6|85319.6|85347|85322|85348.7|85323.7|85344.4|85319.4|34
1635503470000|2021-10-29 10:31:10|85347.3|85322.3|85349.3|85324.3|85350.1|85325.1|85347.3|85322.3|34
1635503480000|2021-10-29 10:31:20|85349.4|85324.4|85344.2|85319.2|85358.8|85324.4|85343.7|85307.5|32
1635503490000|2021-10-29 10:31:30|85344.1|85319.1|85347.2|85322.2|85359.6|85322.3|85342.6|85308.7|35
1635503500000|2021-10-29 10:31:40|85346.9|85321.9|85343.4|85318.4|85346.9|85321.9|85343.3|85318.3|21
1635503510000|2021-10-29 10:31:50|85343.5|85318.5|85343.8|85318.8|85345|85320|85343.5|85318.5|24
1635503520000|2021-10-29 10:32:00|85344.1|85319.1|85344.9|85319.9|85346.3|85321.3|85343.8|85318.8|20
1635503530000|2021-10-29 10:32:10|85344.8|85319.8|85345.6|85320.6|85345.6|85320.6|85344.3|85319.3|24
1635503540000|2021-10-29 10:32:20|85345.5|85320.5|85349.7|85324.7|85361.9|85324.7|85344.7|85310.4|25
1635503550000|2021-10-29 10:32:30|85349.5|85324.5|85350.2|85325.2|85363.6|85325.6|85348.7|85312|30
1635503560000|2021-10-29 10:32:40|85350.5|85325.5|85345.4|85320.4|85364.4|85327|85344.2|85308.8|41
1635503570000|2021-10-29 10:32:50|85345.8|85320.8|85345.5|85320.5|85357.5|85321|85342.7|85306.5|42
1635503580000|2021-10-29 10:33:00|85346|85321|85347|85322|85350.8|85325.8|85345.9|85320.9|53
1635503590000|2021-10-29 10:33:10|85346.7|85321.7|85349|85324|85362.9|85324.9|85346.6|85307.4|33
1635503600000|2021-10-29 10:33:20|85349.2|85324.2|85344.4|85319.4|85359|85324.8|85343.9|85306.8|39
1635503610000|2021-10-29 10:33:30|85344.6|85319.6|85344.8|85319.8|85345.3|85320.3|85342.4|85317.4|41
1635503620000|2021-10-29 10:33:40|85344.6|85319.6|85345.5|85320.5|85346.1|85321.1|85344.2|85319.2|31
1635503630000|2021-10-29 10:33:50|85345.4|85320.4|85343.2|85318.2|85345.4|85320.4|85342|85317|37
1635503640000|2021-10-29 10:34:00|85343.1|85318.1|85340.5|85290.5|85345.3|85320.3|85330.3|85290|41
1635503650000|2021-10-29 10:34:10|85340.6|85290.6|85327.8|85302.8|85341.5|85303.1|85327.4|85289.8|27
1635503660000|2021-10-29 10:34:20|85326.7|85301.7|85329.6|85304.6|85329.6|85304.6|85326.6|85301.6|31
1635503670000|2021-10-29 10:34:30|85328.9|85303.9|85336.7|85311.7|85336.7|85311.7|85328.6|85303.6|37
1635503680000|2021-10-29 10:34:40|85336.8|85311.8|85333.9|85308.9|85336.8|85311.8|85333.8|85308.8|29
1635503690000|2021-10-29 10:34:50|85334|85309|85329.4|85304.4|85334.7|85309.7|85328.7|85303.7|40
1635503700000|2021-10-29 10:35:00|85329.5|85304.5|85331.1|85306.1|85331.4|85306.4|85329.3|85304.3|21
1635503710000|2021-10-29 10:35:10|85331.2|85306.2|85330.7|85305.7|85331.2|85306.2|85328.6|85303.6|21
1635503720000|2021-10-29 10:35:20|85330.6|85305.6|85328.3|85303.3|85341.6|85305.8|85328.3|85290.1|40
1635503730000|2021-10-29 10:35:30|85328.4|85303.4|85327.6|85302.6|85328.4|85303.4|85326.9|85301.9|25
1635503740000|2021-10-29 10:35:40|85327.9|85302.9|85326.5|85301.5|85327.9|85302.9|85324.4|85299.4|29
1635503750000|2021-10-29 10:35:50|85325.9|85300.9|85339|85289|85339.1|85302|85325.9|85288.8|27
1635503760000|2021-10-29 10:36:00|85338.9|85288.9|85319.9|85294.9|85338.9|85300|85319.7|85282.3|48
1635503770000|2021-10-29 10:36:10|85319.4|85294.4|85313.3|85288.3|85327.4|85295.1|85312.9|85277.4|39
1635503780000|2021-10-29 10:36:20|85313.1|85288.1|85285|85260|85313.4|85288.4|85284|85259|58
1635503790000|2021-10-29 10:36:30|85284.7|85259.7|85283.4|85258.4|85286.3|85261.3|85282.6|85257.6|41
1635503800000|2021-10-29 10:36:40|85283.7|85258.7|85282.2|85257.2|85287.3|85262.3|85281.5|85256.5|53
1635503810000|2021-10-29 10:36:50|85282.3|85257.3|85294.5|85244.5|85296.8|85258.6|85282.1|85244.5|33
1635503820000|2021-10-29 10:37:00|85292.6|85242.6|85280.5|85255.5|85293.6|85256.9|85277.5|85240.2|50
1635503830000|2021-10-29 10:37:10|85280.4|85255.4|85280.2|85255.2|85291.7|85256|85278.4|85241.1|41
1635503840000|2021-10-29 10:37:20|85280|85255|85275.1|85250.1|85280.3|85255.3|85273|85248|31
1635503850000|2021-10-29 10:37:30|85274.9|85249.9|85266.6|85241.6|85279.5|85251|85266.4|85226.7|43
1635503860000|2021-10-29 10:37:40|85266.2|85241.2|85266.8|85241.8|85277.3|85243|85261.5|85227.3|39
1635503870000|2021-10-29 10:37:50|85268|85243|85300.7|85250.7|85301.1|85257.1|85268|85243|54
1635503880000|2021-10-29 10:38:00|85300.5|85250.5|85304.6|85254.6|85304.6|85254.6|85299.9|85249.9|36
1635503890000|2021-10-29 10:38:10|85304.4|85254.4|85305|85255|85306.5|85256.5|85304.2|85254.2|48
1635503900000|2021-10-29 10:38:20|85305.3|85255.3|85312.1|85262.1|85312.1|85269.4|85294.4|85254|51
1635503910000|2021-10-29 10:38:30|85311.7|85261.7|85323.1|85273.1|85323.5|85286.5|85307.9|85261.7|59
1635503920000|2021-10-29 10:38:40|85323.4|85273.4|85312.9|85262.9|85323.6|85281.3|85301.7|85262.8|43
1635503930000|2021-10-29 10:38:50|85312.1|85262.1|85312.8|85262.8|85314.3|85264.3|85311.9|85261.9|26
1635503940000|2021-10-29 10:39:00|85313|85263|85317.5|85267.5|85317.7|85276.7|85300.2|85262.8|46
1635503950000|2021-10-29 10:39:10|85318|85268|85324.9|85274.9|85326.5|85276.5|85318|85268|41
1635503960000|2021-10-29 10:39:20|85325.5|85275.5|85321.3|85271.3|85328.1|85278.1|85320.8|85270.8|45
1635503970000|2021-10-29 10:39:30|85321.7|85271.7|85323.8|85273.8|85324.8|85274.8|85320.4|85270.4|36
1635503980000|2021-10-29 10:39:40|85324.4|85274.4|85314.9|85264.9|85324.9|85286.1|85309.3|85264.9|45
1635503990000|2021-10-29 10:39:50|85317.2|85267.2|85317.3|85267.3|85318.1|85268.1|85316.5|85266.5|37
1635504000000|2021-10-29 10:40:00|85317.2|85267.2|85303|85278|85317.7|85278.1|85302.6|85264.8|26
1635504010000|2021-10-29 10:40:10|85301.6|85276.6|85304.6|85279.6|85304.9|85279.9|85301|85276|40
1635504020000|2021-10-29 10:40:20|85305.4|85280.4|85304.1|85279.1|85317.9|85280.4|85303.5|85266.3|34
1635504030000|2021-10-29 10:40:30|85304.3|85279.3|85305.3|85280.3|85305.5|85280.5|85304.3|85279.3|23
1635504040000|2021-10-29 10:40:40|85307|85282|85305|85280|85307.4|85282.4|85305|85280|26
1635504050000|2021-10-29 10:40:50|85304.8|85279.8|85306.7|85281.7|85307|85282|85304.8|85279.8|26
1635504060000|2021-10-29 10:41:00|85306.8|85281.8|85317.7|85267.7|85318.1|85281.8|85304.9|85266.7|40
1635504070000|2021-10-29 10:41:10|85305.7|85280.7|85305.4|85280.4|85305.8|85280.8|85304.5|85279.5|15
1635504080000|2021-10-29 10:41:20|85305.1|85280.1|85314.6|85264.6|85316.1|85281|85303.7|85264.1|27
1635504090000|2021-10-29 10:41:30|85314.2|85264.2|85315|85265|85316.3|85266.3|85313.8|85263.8|31
1635504100000|2021-10-29 10:41:40|85315.4|85265.4|85302.8|85277.8|85315.6|85277.8|85302.8|85265.1|19
1635504110000|2021-10-29 10:41:50|85302.9|85277.9|85304.3|85279.3|85304.4|85279.4|85302.8|85277.8|21
1635504120000|2021-10-29 10:42:00|85304.6|85279.6|85300.4|85275.4|85314.2|85279.6|85298.9|85262|27
1635504130000|2021-10-29 10:42:10|85300.5|85275.5|85298.6|85273.6|85300.5|85275.5|85298|85273|34
1635504140000|2021-10-29 10:42:20|85298.5|85273.5|85299.5|85274.5|85300.2|85275.2|85298.4|85273.4|23
1635504150000|2021-10-29 10:42:30|85299.6|85274.6|85300.3|85275.3|85300.7|85275.7|85299|85274|19
1635504160000|2021-10-29 10:42:40|85300.6|85275.6|85296.7|85271.7|85300.7|85275.7|85296.7|85271.7|31
1635504170000|2021-10-29 10:42:50|85296.3|85271.3|85294.7|85269.7|85296.4|85271.4|85292.9|85267.9|26
1635504180000|2021-10-29 10:43:00|85294.8|85269.8|85296.1|85271.1|85309.8|85272.5|85294.2|85258.9|31
1635504190000|2021-10-29 10:43:10|85296.5|85271.5|85309.1|85259.1|85309.2|85272.4|85296.5|85259.1|16
1635504200000|2021-10-29 10:43:20|85309.5|85259.5|85309.6|85259.6|85309.6|85259.6|85309.1|85259.1|20
1635504210000|2021-10-29 10:43:30|85309.5|85259.5|85294.3|85269.3|85309.6|85272.3|85293.5|85256|28
1635504220000|2021-10-29 10:43:40|85294.2|85269.2|85293|85268|85294.5|85269.5|85292.3|85267.3|22
1635504230000|2021-10-29 10:43:50|85292.9|85267.9|85279.2|85254.2|85295.4|85268.4|85279.1|85241.7|39
1635504240000|2021-10-29 10:44:00|85279.3|85254.3|85286.1|85261.1|85300.4|85264.7|85279.3|85247.9|49
1635504250000|2021-10-29 10:44:10|85286.4|85261.4|85293.7|85268.7|85305.2|85269|85285.9|85254.8|36
1635504260000|2021-10-29 10:44:20|85294.5|85269.5|85294.9|85269.9|85307.5|85272.3|85294.3|85257.5|43
1635504270000|2021-10-29 10:44:30|85295|85270|85295.4|85245.4|85302|85270.7|85294.3|85245.3|39
1635504280000|2021-10-29 10:44:40|85295.8|85245.8|85290.3|85240.3|85295.8|85257.4|85282|85240|47
1635504290000|2021-10-29 10:44:50|85290.6|85240.6|85291|85241|85291.1|85241.1|85289.9|85239.9|35
1635504300000|2021-10-29 10:45:00|85290.8|85240.8|85269.4|85244.4|85291.5|85247|85268.4|85235.3|51
1635504310000|2021-10-29 10:45:10|85269.3|85244.3|85268.2|85243.2|85284.5|85246.1|85265.9|85230.3|41
1635504320000|2021-10-29 10:45:20|85268.4|85243.4|85267.7|85242.7|85269.4|85244.4|85266.6|85241.6|38
1635504330000|2021-10-29 10:45:30|85267.8|85242.8|85275.4|85250.4|85275.4|85250.4|85267.8|85242.8|34
1635504340000|2021-10-29 10:45:40|85276.9|85251.9|85288|85238|85289.3|85251.9|85275.7|85236.9|36
1635504350000|2021-10-29 10:45:50|85287.6|85237.6|85295.7|85245.7|85295.7|85256.1|85277.4|85237.6|32
1635504360000|2021-10-29 10:46:00|85295.6|85245.6|85283.4|85258.4|85295.6|85259.9|85282.4|85245.6|27
1635504370000|2021-10-29 10:46:10|85283.6|85258.6|85282.9|85257.9|85283.8|85258.8|85282.9|85257.9|25
1635504380000|2021-10-29 10:46:20|85283.2|85258.2|85284|85259|85285.5|85260.5|85282.8|85257.8|29
1635504390000|2021-10-29 10:46:30|85284.2|85259.2|85307.5|85257.5|85308.6|85271.7|85284.2|85250.9|52
1635504400000|2021-10-29 10:46:40|85307.6|85257.6|85294.7|85269.7|85309|85271.3|85294.7|85257.6|21
1635504410000|2021-10-29 10:46:50|85294.9|85269.9|85306.9|85256.9|85308.4|85271|85293.3|85256.3|48
1635504420000|2021-10-29 10:47:00|85307.1|85257.1|85307.6|85257.6|85308.2|85258.2|85306.8|85256.8|31
1635504430000|2021-10-29 10:47:10|85307.7|85257.7|85307.7|85257.7|85308.2|85258.2|85306.2|85256.2|27
1635504440000|2021-10-29 10:47:20|85307.5|85257.5|85295.5|85270.5|85308.8|85272.1|85295.2|85257.5|23
1635504450000|2021-10-29 10:47:30|85295.4|85270.4|85298.9|85273.9|85299.2|85274.2|85295.4|85270.4|28
1635504460000|2021-10-29 10:47:40|85299|85274|85303.8|85278.8|85305|85280|85298.3|85273.3|44
1635504470000|2021-10-29 10:47:50|85303.2|85278.2|85307.3|85282.3|85307.3|85282.3|85303.1|85278.1|25
1635504480000|2021-10-29 10:48:00|85307.6|85282.6|85310.4|85285.4|85311.3|85286.3|85307.2|85282.2|29
1635504490000|2021-10-29 10:48:10|85310.9|85285.9|85316.1|85291.1|85316.5|85291.5|85310.5|85285.5|50
1635504500000|2021-10-29 10:48:20|85316|85291|85316.1|85291.1|85316.1|85291.1|85313.8|85288.8|34
1635504510000|2021-10-29 10:48:30|85315.8|85290.8|85317.9|85292.9|85318|85293|85313.7|85288.7|53
1635504520000|2021-10-29 10:48:40|85318.1|85293.1|85316.7|85291.7|85318.6|85293.6|85316.5|85291.5|46
1635504530000|2021-10-29 10:48:50|85316.8|85291.8|85316.3|85291.3|85317.2|85292.2|85314.8|85289.8|35
1635504540000|2021-10-29 10:49:00|85316.4|85291.4|85316.7|85291.7|85319.2|85294.2|85313.7|85288.7|45
1635504550000|2021-10-29 10:49:10|85317|85292|85318.4|85293.4|85322.7|85297.7|85315.5|85290.5|61
1635504560000|2021-10-29 10:49:20|85318.3|85293.3|85310.8|85285.8|85319.5|85294.5|85310.5|85285.5|56
1635504570000|2021-10-29 10:49:30|85311|85286|85313.5|85288.5|85313.5|85288.5|85310.7|85285.7|44
1635504580000|2021-10-29 10:49:40|85313.3|85288.3|85312.3|85287.3|85314.2|85289.2|85311.1|85286.1|43
1635504590000|2021-10-29 10:49:50|85312.6|85287.6|85312.5|85287.5|85313.4|85288.4|85312.1|85287.1|27
1635504600000|2021-10-29 10:50:00|85312.8|85287.8|85314.3|85289.3|85314.3|85289.3|85312.6|85287.6|24
1635504610000|2021-10-29 10:50:10|85314.1|85289.1|85313.9|85288.9|85315.5|85290.5|85312.9|85287.9|39
1635504620000|2021-10-29 10:50:20|85313.1|85288.1|85311.2|85286.2|85313.4|85288.4|85309.6|85284.6|38
1635504630000|2021-10-29 10:50:30|85311.3|85286.3|85311.6|85286.6|85311.6|85286.6|85310.2|85285.2|25
1635504640000|2021-10-29 10:50:40|85311.1|85286.1|85311.3|85286.3|85311.4|85286.4|85310.9|85285.9|21
1635504650000|2021-10-29 10:50:50|85311.4|85286.4|85311.2|85286.2|85313.8|85288.8|85310.5|85285.5|27
1635504660000|2021-10-29 10:51:00|85311.1|85286.1|85308.3|85283.3|85311.4|85286.4|85307.9|85282.9|36
1635504670000|2021-10-29 10:51:10|85308.2|85283.2|85308.7|85283.7|85308.9|85283.9|85307.3|85282.3|21
1635504680000|2021-10-29 10:51:20|85309|85284|85311.2|85286.2|85312.3|85287.3|85308.4|85283.4|16
1635504690000|2021-10-29 10:51:30|85310.7|85285.7|85308.6|85283.6|85312.6|85287.6|85308.2|85283.2|27
1635504700000|2021-10-29 10:51:40|85307.2|85282.2|85314.3|85289.3|85315.9|85290.9|85307.2|85282.2|52
1635504710000|2021-10-29 10:51:50|85316|85291|85313.6|85288.6|85316|85291|85312.3|85287.3|26
1635504720000|2021-10-29 10:52:00|85313.7|85288.7|85310.1|85285.1|85314|85289|85309.5|85284.5|35
1635504730000|2021-10-29 10:52:10|85310.8|85285.8|85311.4|85286.4|85311.6|85286.6|85310|85285|19
1635504740000|2021-10-29 10:52:20|85311.6|85286.6|85313.4|85288.4|85313.5|85288.5|85311|85286|47
1635504750000|2021-10-29 10:52:30|85313.1|85288.1|85311.8|85286.8|85313.4|85288.4|85311.5|85286.5|28
1635504760000|2021-10-29 10:52:40|85311.9|85286.9|85311.7|85286.7|85312.3|85287.3|85311.4|85286.4|17
1635504770000|2021-10-29 10:52:50|85311|85286|85300.4|85275.4|85311.8|85286.8|85298.8|85273.8|43
1635504780000|2021-10-29 10:53:00|85299.8|85274.8|85298.7|85273.7|85301.8|85276.8|85298.6|85273.6|42
1635504790000|2021-10-29 10:53:10|85298.6|85273.6|85297.7|85272.7|85299.1|85274.1|85296.8|85271.8|27
1635504800000|2021-10-29 10:53:20|85297.9|85272.9|85296.1|85271.1|85298.7|85273.7|85296.1|85271.1|32
1635504810000|2021-10-29 10:53:30|85297|85272|85288.1|85263.1|85299.4|85273.2|85285.1|85244.6|60
1635504820000|2021-10-29 10:53:40|85287.8|85262.8|85296.5|85271.5|85299.8|85272.1|85286.1|85248.9|50
1635504830000|2021-10-29 10:53:50|85296.9|85271.9|85296.9|85271.9|85297|85272|85295.6|85270.6|16
1635504840000|2021-10-29 10:54:00|85296.2|85271.2|85297.1|85272.1|85298|85273|85293.2|85268.2|39
1635504850000|2021-10-29 10:54:10|85297|85272|85295.6|85270.6|85297.9|85272.9|85292|85267|46
1635504860000|2021-10-29 10:54:20|85295.4|85270.4|85296.5|85271.5|85297.7|85272.7|85294.1|85269.1|36
1635504870000|2021-10-29 10:54:30|85296.4|85271.4|85295.5|85270.5|85297.9|85272.9|85295.1|85270.1|34
1635504880000|2021-10-29 10:54:40|85296.9|85271.9|85294.8|85269.8|85296.9|85271.9|85294.5|85269.5|35
1635504890000|2021-10-29 10:54:50|85294.9|85269.9|85295.3|85270.3|85295.4|85270.4|85294.6|85269.6|23
1635504900000|2021-10-29 10:55:00|85295.6|85270.6|85295.5|85270.5|85296.2|85271.2|85294.4|85269.4|37
1635504910000|2021-10-29 10:55:10|85295.7|85270.7|85295.3|85270.3|85297|85272|85294.5|85269.5|41
1635504920000|2021-10-29 10:55:20|85295.2|85270.2|85296|85271|85296.4|85271.4|85295.2|85270.2|28
1635504930000|2021-10-29 10:55:30|85296.1|85271.1|85298.1|85273.1|85298.2|85273.2|85295.7|85270.7|27
1635504940000|2021-10-29 10:55:40|85297.9|85272.9|85293.4|85268.4|85298.3|85273.3|85292.6|85267.6|48
1635504950000|2021-10-29 10:55:50|85293.5|85268.5|85291.8|85266.8|85294.1|85269.1|85290.4|85265.4|34
1635504960000|2021-10-29 10:56:00|85292|85267|85290|85265|85292|85267|85288.1|85263.1|42
1635504970000|2021-10-29 10:56:10|85289.7|85264.7|85292.4|85267.4|85294.3|85269.3|85289.7|85264.7|43
1635504980000|2021-10-29 10:56:20|85292.1|85267.1|85291.7|85266.7|85293.3|85268.3|85289.6|85264.6|32
1635504990000|2021-10-29 10:56:30|85292.3|85267.3|85292.8|85267.8|85294.1|85269.1|85290.8|85265.8|42
1635505000000|2021-10-29 10:56:40|85293.1|85268.1|85295.2|85270.2|85295.2|85270.2|85292.8|85267.8|34
1635505010000|2021-10-29 10:56:50|85294.3|85269.3|85295.7|85270.7|85296.2|85271.2|85292.9|85267.9|45
1635505020000|2021-10-29 10:57:00|85295.9|85270.9|85295.1|85270.1|85296|85271|85292|85267|39
1635505030000|2021-10-29 10:57:10|85295.3|85270.3|85293.8|85268.8|85296.1|85271.1|85293.5|85268.5|39
1635505040000|2021-10-29 10:57:20|85293.5|85268.5|85294.5|85269.5|85296.4|85271.4|85293.3|85268.3|32
1635505050000|2021-10-29 10:57:30|85293.6|85268.6|85293|85268|85294.1|85269.1|85292.3|85267.3|40
1635505060000|2021-10-29 10:57:40|85292.6|85267.6|85289.6|85264.6|85296.6|85271.6|85283.6|85258.6|51
1635505070000|2021-10-29 10:57:50|85289.9|85264.9|85287.8|85262.8|85289.9|85264.9|85287.8|85262.8|48
1635505080000|2021-10-29 10:58:00|85288.3|85263.3|85286|85261|85289.1|85264.1|85284.6|85259.6|46
1635505090000|2021-10-29 10:58:10|85285.9|85260.9|85280|85255|85285.9|85260.9|85279.8|85254.8|38
1635505100000|2021-10-29 10:58:20|85279.8|85254.8|85276.7|85251.7|85280.3|85255.3|85276.3|85251.3|43
1635505110000|2021-10-29 10:58:30|85276.8|85251.8|85270.8|85220.8|85278.9|85251.8|85258.2|85219.5|58
1635505120000|2021-10-29 10:58:40|85271|85221|85258.2|85208.2|85271|85226.6|85244.8|85205|61
1635505130000|2021-10-29 10:58:50|85257.5|85207.5|85241|85216|85258|85216.1|85240.6|85202.3|51
1635505140000|2021-10-29 10:59:00|85252.6|85202.6|85226.1|85201.1|85255|85211|85226.1|85189.7|52
1635505150000|2021-10-29 10:59:10|85226.9|85201.9|85247.8|85197.8|85248.7|85202.6|85226.9|85190.8|58
1635505160000|2021-10-29 10:59:20|85247.3|85197.3|85269|85219|85269.7|85233|85246.5|85196.5|58
1635505170000|2021-10-29 10:59:30|85269.4|85219.4|85257.3|85207.3|85269.4|85219.4|85257.3|85207.3|55
1635505180000|2021-10-29 10:59:40|85258.3|85208.3|85271.5|85221.5|85274.7|85235.5|85254.7|85207.5|57
1635505190000|2021-10-29 10:59:50|85271.2|85221.2|85271.4|85221.4|85273.6|85223.6|85270.5|85220.5|43
1635505200000|2021-10-29 11:00:00|85272|85222|85263.6|85238.6|85275.8|85241.6|85253.7|85216.5|64
1635505210000|2021-10-29 11:00:10|85263.7|85238.7|85255.7|85230.7|85276.9|85238.7|85255.6|85221.3|40
1635505220000|2021-10-29 11:00:20|85254.5|85229.5|85249.4|85224.4|85262.6|85235.2|85245|85207.7|60
1635505230000|2021-10-29 11:00:30|85248.3|85223.3|85248.9|85223.9|85249.8|85224.8|85240.6|85215.6|61
1635505240000|2021-10-29 11:00:40|85249.8|85224.8|85255.2|85230.2|85255.7|85230.7|85248.5|85223.5|55
1635505250000|2021-10-29 11:00:50|85256.1|85231.1|85253.3|85228.3|85269.2|85231.8|85251.8|85215.8|29
1635505260000|2021-10-29 11:01:00|85253.6|85228.6|85247.3|85222.3|85254.7|85229.7|85245.7|85220.7|46
1635505270000|2021-10-29 11:01:10|85245.5|85220.5|85258.2|85208.2|85260|85225.8|85245.5|85208.1|46
1635505280000|2021-10-29 11:01:20|85258.4|85208.4|85241.5|85216.5|85259.2|85221|85241.5|85208.4|39
1635505290000|2021-10-29 11:01:30|85239.7|85214.7|85243.7|85218.7|85246.5|85221.5|85239.2|85214.2|50
1635505300000|2021-10-29 11:01:40|85244.1|85219.1|85246.7|85221.7|85248.2|85223.2|85243.2|85218.2|51
1635505310000|2021-10-29 11:01:50|85247.1|85222.1|85243.2|85218.2|85255.1|85225.4|85242.3|85205.1|49
1635505320000|2021-10-29 11:02:00|85243.1|85218.1|85243|85218|85243.6|85218.6|85232.6|85207.6|46
1635505330000|2021-10-29 11:02:10|85243.1|85218.1|85241.6|85216.6|85244|85219|85241.4|85216.4|40
1635505340000|2021-10-29 11:02:20|85241.7|85216.7|85245.6|85220.6|85248.1|85223.1|85240.1|85215.1|52
1635505350000|2021-10-29 11:02:30|85245.4|85220.4|85243.1|85218.1|85247.4|85222.4|85241.3|85216.3|43
1635505360000|2021-10-29 11:02:40|85243.6|85218.6|85242.9|85217.9|85244|85219|85241.7|85216.7|42
1635505370000|2021-10-29 11:02:50|85243|85218|85250|85225|85250.7|85225.7|85242|85217|45
1635505380000|2021-10-29 11:03:00|85249.9|85224.9|85253|85228|85253.6|85228.6|85249.6|85224.6|43
1635505390000|2021-10-29 11:03:10|85252.6|85227.6|85252.5|85227.5|85253.4|85228.4|85250.8|85225.8|39
1635505400000|2021-10-29 11:03:20|85252.6|85227.6|85253|85228|85256.3|85231.3|85252.6|85227.6|50
1635505410000|2021-10-29 11:03:30|85253.1|85228.1|85253.6|85228.6|85255.1|85230.1|85252.4|85227.4|32
1635505420000|2021-10-29 11:03:40|85253.7|85228.7|85254.7|85229.7|85255.8|85230.8|85253.6|85228.6|39
1635505430000|2021-10-29 11:03:50|85254.6|85229.6|85256|85231|85256.4|85231.4|85254.5|85229.5|29
1635505440000|2021-10-29 11:04:00|85256.1|85231.1|85257.3|85232.3|85258.9|85233.9|85256.1|85231.1|33
1635505450000|2021-10-29 11:04:10|85257.6|85232.6|85263.9|85238.9|85264.5|85239.5|85256.6|85231.6|32
1635505460000|2021-10-29 11:04:20|85264.3|85239.3|85271.5|85246.5|85271.6|85246.6|85263.5|85238.5|47
1635505470000|2021-10-29 11:04:30|85271.3|85246.3|85272.3|85247.3|85273.9|85248.9|85270.2|85245.2|35
1635505480000|2021-10-29 11:04:40|85272|85247|85272.6|85247.6|85272.9|85247.9|85271.9|85246.9|34
1635505490000|2021-10-29 11:04:50|85272.9|85247.9|85282.2|85232.2|85282.6|85248.2|85269.2|85232.2|40
1635505500000|2021-10-29 11:05:00|85282.3|85232.3|85277.8|85252.8|85282.3|85257.2|85270.8|85232.3|58
1635505510000|2021-10-29 11:05:10|85278.2|85253.2|85280.3|85255.3|85281.7|85256.7|85277.5|85252.5|42
1635505520000|2021-10-29 11:05:20|85281.3|85256.3|85289.2|85239.2|85290.3|85256.9|85277|85238.8|50
1635505530000|2021-10-29 11:05:30|85289.9|85239.9|85275.5|85250.5|85290|85251.4|85271.9|85238.8|35
1635505540000|2021-10-29 11:05:40|85275|85250|85274.2|85249.2|85277.1|85252.1|85273.3|85248.3|31
1635505550000|2021-10-29 11:05:50|85273.8|85248.8|85274.9|85249.9|85275.5|85250.5|85273.1|85248.1|34
1635505560000|2021-10-29 11:06:00|85274.8|85249.8|85272.7|85247.7|85277.2|85252.2|85271.9|85246.9|32
1635505570000|2021-10-29 11:06:10|85272.3|85247.3|85273.2|85248.2|85273.4|85248.4|85271.4|85246.4|45
1635505580000|2021-10-29 11:06:20|85272.9|85247.9|85296.4|85246.4|85296.4|85260.1|85272.3|85239.5|42
1635505590000|2021-10-29 11:06:30|85296.1|85246.1|85283.1|85258.1|85296.4|85259.2|85280.4|85244.8|44
1635505600000|2021-10-29 11:06:40|85282.9|85257.9|85283|85258|85284.2|85259.2|85282.9|85257.9|13
1635505610000|2021-10-29 11:06:50|85283.4|85258.4|85283.1|85258.1|85283.9|85258.9|85282.8|85257.8|19
1635505620000|2021-10-29 11:07:00|85283.2|85258.2|85282.8|85257.8|85284.1|85259.1|85281.8|85256.8|24
1635505630000|2021-10-29 11:07:10|85282.6|85257.6|85284.2|85259.2|85294.2|85260.8|85281.5|85244.2|38
1635505640000|2021-10-29 11:07:20|85283.9|85258.9|85281.2|85256.2|85284.2|85259.2|85280.1|85255.1|37
1635505650000|2021-10-29 11:07:30|85281.6|85256.6|85281.7|85256.7|85281.7|85256.7|85278.6|85253.6|43
1635505660000|2021-10-29 11:07:40|85281.3|85256.3|85281.8|85256.8|85297.6|85257.7|85281.2|85244.2|27
1635505670000|2021-10-29 11:07:50|85281.6|85256.6|85287.6|85262.6|85293.1|85263.3|85279.7|85243.1|29
1635505680000|2021-10-29 11:08:00|85287.3|85262.3|85284.5|85259.5|85287.8|85262.8|85283.8|85258.8|28
1635505690000|2021-10-29 11:08:10|85284.3|85259.3|85284|85259|85284.6|85259.6|85283.6|85258.6|10
1635505700000|2021-10-29 11:08:20|85283.8|85258.8|85284.6|85259.6|85284.8|85259.8|85283.4|85258.4|19
1635505710000|2021-10-29 11:08:30|85284.2|85259.2|85283.5|85258.5|85284.6|85259.6|85283.1|85258.1|20
1635505720000|2021-10-29 11:08:40|85283.2|85258.2|85284.2|85259.2|85284.6|85259.6|85283.2|85258.2|14
1635505730000|2021-10-29 11:08:50|85283.9|85258.9|85283.5|85258.5|85284.1|85259.1|85282.8|85257.8|34
1635505740000|2021-10-29 11:09:00|85283.4|85258.4|85287.7|85262.7|85300|85263.9|85283.4|85249.5|37
1635505750000|2021-10-29 11:09:10|85287.6|85262.6|85285.7|85260.7|85288.1|85263.1|85284.7|85259.7|27
1635505760000|2021-10-29 11:09:20|85285.3|85260.3|85283.5|85258.5|85296.3|85261.3|85282.8|85245.4|30
1635505770000|2021-10-29 11:09:30|85283.6|85258.6|85282.2|85257.2|85283.6|85258.6|85281.6|85256.6|14
1635505780000|2021-10-29 11:09:40|85282.1|85257.1|85281.5|85256.5|85282.1|85257.1|85280.7|85255.7|30
1635505790000|2021-10-29 11:09:50|85281.7|85256.7|85281.6|85256.6|85281.9|85256.9|85280.4|85255.4|13
1635505800000|2021-10-29 11:10:00|85281.7|85256.7|85286.6|85261.6|85286.9|85261.9|85281.2|85256.2|30
1635505810000|2021-10-29 11:10:10|85286.8|85261.8|85284.7|85259.7|85286.8|85261.8|85284.6|85259.6|30
1635505820000|2021-10-29 11:10:20|85284.6|85259.6|85285|85260|85285.5|85260.5|85284.6|85259.6|25
1635505830000|2021-10-29 11:10:30|85285.1|85260.1|85285.1|85260.1|85285.9|85260.9|85284.7|85259.7|21
1635505840000|2021-10-29 11:10:40|85285.2|85260.2|85285.8|85260.8|85286.6|85261.6|85284.6|85259.6|25
1635505850000|2021-10-29 11:10:50|85285.5|85260.5|85284.6|85259.6|85285.5|85260.5|85283.2|85258.2|42
1635505860000|2021-10-29 11:11:00|85284.4|85259.4|85285.2|85260.2|85286.8|85261.8|85284.4|85259.4|32
1635505870000|2021-10-29 11:11:10|85285.1|85260.1|85284.6|85259.6|85286|85261|85284.2|85259.2|22
1635505880000|2021-10-29 11:11:20|85284.9|85259.9|85288.7|85263.7|85289.1|85264.1|85284.8|85259.8|30
1635505890000|2021-10-29 11:11:30|85288.2|85263.2|85287.9|85262.9|85290.4|85265.4|85287.9|85262.9|33
1635505900000|2021-10-29 11:11:40|85288|85263|85293.5|85268.5|85294.1|85269.1|85287.4|85262.4|47
1635505910000|2021-10-29 11:11:50|85293.2|85268.2|85290.9|85265.9|85293.9|85268.9|85290|85265|38
1635505920000|2021-10-29 11:12:00|85290.8|85265.8|85294.2|85269.2|85295.5|85270.5|85290.3|85265.3|23
1635505930000|2021-10-29 11:12:10|85294.4|85269.4|85291.4|85266.4|85294.4|85269.4|85290.9|85265.9|28
1635505940000|2021-10-29 11:12:20|85291.5|85266.5|85291.1|85266.1|85304.8|85266.5|85289.1|85251.8|27
1635505950000|2021-10-29 11:12:30|85291.2|85266.2|85294.6|85269.6|85295.2|85270.2|85290.4|85265.4|38
1635505960000|2021-10-29 11:12:40|85293.7|85268.7|85291.8|85266.8|85294.2|85269.2|85289.6|85264.6|41
1635505970000|2021-10-29 11:12:50|85291.7|85266.7|85289.2|85264.2|85291.7|85266.7|85288|85263|29
1635505980000|2021-10-29 11:13:00|85288.8|85263.8|85288.1|85263.1|85289.5|85264.5|85287|85262|33
1635505990000|2021-10-29 11:13:10|85288.2|85263.2|85290.2|85265.2|85291|85266|85288.1|85263.1|37
1635506000000|2021-10-29 11:13:20|85290.1|85265.1|85292.6|85267.6|85292.6|85267.6|85288.3|85263.3|36
1635506010000|2021-10-29 11:13:30|85292.4|85267.4|85292.3|85267.3|85293|85268|85291.6|85266.6|11
1635506020000|2021-10-29 11:13:40|85292.1|85267.1|85294.1|85269.1|85294.8|85269.8|85291.8|85266.8|23
1635506030000|2021-10-29 11:13:50|85294|85269|85294.6|85269.6|85295.5|85270.5|85293.3|85268.3|26
1635506040000|2021-10-29 11:14:00|85294.5|85269.5|85294.5|85269.5|85295.2|85270.2|85293.6|85268.6|31
1635506050000|2021-10-29 11:14:10|85294.6|85269.6|85291.8|85266.8|85294.9|85269.9|85289.7|85264.7|46
1635506060000|2021-10-29 11:14:20|85291.2|85266.2|85290|85265|85293|85268|85290|85265|20
1635506070000|2021-10-29 11:14:30|85289.6|85264.6|85290.9|85265.9|85291.7|85266.7|85289.6|85264.6|34
1635506080000|2021-10-29 11:14:40|85290.7|85265.7|85289.5|85264.5|85291.4|85266.4|85289.3|85264.3|16
1635506090000|2021-10-29 11:14:50|85289.4|85264.4|85287.8|85262.8|85290.3|85265.3|85286.6|85261.6|25
1635506100000|2021-10-29 11:15:00|85289|85264|85288.4|85263.4|85289.8|85264.8|85286.3|85261.3|47
1635506110000|2021-10-29 11:15:10|85288.3|85263.3|85289.1|85264.1|85289.1|85264.1|85287.2|85262.2|30
1635506120000|2021-10-29 11:15:20|85289.3|85264.3|85301.5|85276.5|85302.5|85277.5|85289.3|85264.3|42
1635506130000|2021-10-29 11:15:30|85301.3|85276.3|85301.8|85276.8|85302.6|85277.6|85300.7|85275.7|28
1635506140000|2021-10-29 11:15:40|85301.6|85276.6|85303.3|85278.3|85304.9|85279.9|85300.7|85275.7|36
1635506150000|2021-10-29 11:15:50|85303.5|85278.5|85304.7|85279.7|85305.1|85280.1|85297.1|85272.1|38
1635506160000|2021-10-29 11:16:00|85303.4|85278.4|85303.9|85278.9|85304.9|85279.9|85302.9|85277.9|20
1635506170000|2021-10-29 11:16:10|85303.6|85278.6|85301.7|85276.7|85303.8|85278.8|85300.5|85275.5|22
1635506180000|2021-10-29 11:16:20|85302.3|85277.3|85300.4|85275.4|85302.3|85277.3|85300.1|85275.1|16
1635506190000|2021-10-29 11:16:30|85301.1|85276.1|85301.6|85276.6|85303.4|85278.4|85301.1|85276.1|33
1635506200000|2021-10-29 11:16:40|85301.5|85276.5|85299.7|85274.7|85301.5|85276.5|85299.7|85274.7|28
1635506210000|2021-10-29 11:16:50|85299.9|85274.9|85299.5|85274.5|85300.4|85275.4|85297.8|85272.8|41
1635506220000|2021-10-29 11:17:00|85299.2|85274.2|85290.5|85265.5|85300|85275|85289.5|85264.5|47
1635506230000|2021-10-29 11:17:10|85290.6|85265.6|85302.7|85277.7|85325|85281.1|85289.2|85263|55
1635506240000|2021-10-29 11:17:20|85302.9|85277.9|85302.5|85277.5|85303.8|85278.8|85302.3|85277.3|23
1635506250000|2021-10-29 11:17:30|85302|85277|85301.8|85276.8|85302.7|85277.7|85300.6|85275.6|27
1635506260000|2021-10-29 11:17:40|85301.6|85276.6|85301.9|85276.9|85302.2|85277.2|85301.5|85276.5|20
1635506270000|2021-10-29 11:17:50|85302|85277|85305.9|85280.9|85307.8|85282.8|85302|85277|49
1635506280000|2021-10-29 11:18:00|85306.2|85281.2|85304.3|85279.3|85306.2|85281.2|85303.7|85278.7|25
1635506290000|2021-10-29 11:18:10|85304.2|85279.2|85302.3|85277.3|85304.5|85279.5|85301.1|85276.1|31
1635506300000|2021-10-29 11:18:20|85302|85277|85299.5|85274.5|85302.2|85277.2|85298.6|85273.6|26
1635506310000|2021-10-29 11:18:30|85299.6|85274.6|85299.2|85274.2|85300.8|85275.8|85297.8|85272.8|26
1635506320000|2021-10-29 11:18:40|85297.9|85272.9|85296.8|85271.8|85310.2|85272.9|85295.6|85258.7|25
1635506330000|2021-10-29 11:18:50|85297|85272|85297.6|85272.6|85299.6|85274.6|85296.3|85271.3|41
1635506340000|2021-10-29 11:19:00|85297.8|85272.8|85294.7|85269.7|85298.7|85273.7|85294.4|85269.4|43
1635506350000|2021-10-29 11:19:10|85294.8|85269.8|85301.4|85276.4|85314.4|85282.7|85294.5|85263.7|33
1635506360000|2021-10-29 11:19:20|85301.6|85276.6|85307.6|85282.6|85312.4|85287.4|85300.7|85275.7|41
1635506370000|2021-10-29 11:19:30|85307.8|85282.8|85308.1|85283.1|85308.9|85283.9|85307.8|85282.8|26
1635506380000|2021-10-29 11:19:40|85308.3|85283.3|85310.5|85285.5|85310.5|85285.5|85307.7|85282.7|22
1635506390000|2021-10-29 11:19:50|85310.2|85285.2|85311|85286|85312.5|85287.5|85310|85285|31
1635506400000|2021-10-29 11:20:00|85310.8|85285.8|85311.6|85286.6|85312.5|85287.5|85310.1|85285.1|36
1635506410000|2021-10-29 11:20:10|85311.4|85286.4|85312.4|85287.4|85314|85289|85311|85286|16
1635506420000|2021-10-29 11:20:20|85312.9|85287.9|85313.7|85288.7|85314.1|85289.1|85312.5|85287.5|34
1635506430000|2021-10-29 11:20:30|85313.8|85288.8|85314.6|85289.6|85314.6|85289.6|85313.3|85288.3|9
1635506440000|2021-10-29 11:20:40|85314.3|85289.3|85314.1|85289.1|85314.7|85289.7|85314.1|85289.1|12
1635506450000|2021-10-29 11:20:50|85314|85289|85314.1|85289.1|85314.1|85289.1|85313.4|85288.4|18
1635506460000|2021-10-29 11:21:00|85314.5|85289.5|85313.1|85288.1|85314.5|85289.5|85310.7|85285.7|30
1635506470000|2021-10-29 11:21:10|85313.4|85288.4|85316.3|85291.3|85316.5|85291.5|85312.9|85287.9|36
1635506480000|2021-10-29 11:21:20|85315.8|85290.8|85315.1|85290.1|85315.9|85290.9|85314.4|85289.4|27
1635506490000|2021-10-29 11:21:30|85314.9|85289.9|85314.5|85289.5|85319|85294|85312.8|85287.8|57
1635506500000|2021-10-29 11:21:40|85312.9|85287.9|85318.8|85293.8|85320.7|85295.7|85305.8|85280.8|58
1635506510000|2021-10-29 11:21:50|85317.2|85292.2|85316.5|85291.5|85317.9|85292.9|85315.9|85290.9|38
1635506520000|2021-10-29 11:22:00|85317.6|85292.6|85316.3|85291.3|85317.6|85292.6|85314.1|85289.1|37
1635506530000|2021-10-29 11:22:10|85316.5|85291.5|85316.2|85291.2|85318.1|85293.1|85315.4|85290.4|30
1635506540000|2021-10-29 11:22:20|85316.3|85291.3|85313.7|85288.7|85316.6|85291.6|85312.5|85287.5|32
1635506550000|2021-10-29 11:22:30|85313|85288|85314.6|85289.6|85315.3|85290.3|85313|85288|31
1635506560000|2021-10-29 11:22:40|85314.2|85289.2|85319.4|85294.4|85319.8|85294.8|85314.2|85289.2|35
1635506570000|2021-10-29 11:22:50|85319.5|85294.5|85317.7|85292.7|85319.8|85294.8|85317.3|85292.3|14
1635506580000|2021-10-29 11:23:00|85318|85293|85316.3|85291.3|85318|85293|85309.2|85284.2|28
1635506590000|2021-10-29 11:23:10|85316.9|85291.9|85311.6|85286.6|85316.9|85291.9|85307.9|85282.9|32
1635506600000|2021-10-29 11:23:20|85311.7|85286.7|85308.4|85283.4|85311.7|85286.7|85307.6|85282.6|22
1635506610000|2021-10-29 11:23:30|85308.3|85283.3|85311|85286|85312|85287|85306.2|85281.2|35
1635506620000|2021-10-29 11:23:40|85309.8|85284.8|85301.9|85276.9|85310.4|85285.4|85301.7|85276.7|23
1635506630000|2021-10-29 11:23:50|85302.3|85277.3|85307.3|85282.3|85307.6|85282.6|85302.3|85277.3|34
1635506640000|2021-10-29 11:24:00|85307|85282|85307.6|85282.6|85308.3|85283.3|85307|85282|22
1635506650000|2021-10-29 11:24:10|85307.5|85282.5|85313.5|85288.5|85313.8|85288.8|85307.5|85282.5|34
1635506660000|2021-10-29 11:24:20|85312.8|85287.8|85312.4|85287.4|85313.6|85288.6|85311.7|85286.7|36
1635506670000|2021-10-29 11:24:30|85312.6|85287.6|85318.6|85293.6|85319.5|85294.5|85312.5|85287.5|21
1635506680000|2021-10-29 11:24:40|85319.8|85294.8|85314.7|85289.7|85319.8|85294.8|85313.3|85288.3|38
1635506690000|2021-10-29 11:24:50|85314.4|85289.4|85311.7|85286.7|85314.5|85289.5|85311|85286|28
1635506700000|2021-10-29 11:25:00|85311.5|85286.5|85313.5|85288.5|85314.8|85289.8|85311.1|85286.1|25
1635506710000|2021-10-29 11:25:10|85313.6|85288.6|85314.5|85289.5|85315|85290|85313.6|85288.6|15
1635506720000|2021-10-29 11:25:20|85314.6|85289.6|85308.5|85283.5|85314.6|85289.6|85308.4|85283.4|22
1635506730000|2021-10-29 11:25:30|85308.4|85283.4|85309.7|85284.7|85312.1|85287.1|85308.3|85283.3|35
1635506740000|2021-10-29 11:25:40|85309.8|85284.8|85311.7|85286.7|85314.9|85289.9|85309.3|85284.3|34
1635506750000|2021-10-29 11:25:50|85312.1|85287.1|85315.5|85290.5|85316.8|85291.8|85308.3|85283.3|23
1635506760000|2021-10-29 11:26:00|85316.3|85291.3|85313.1|85288.1|85317.3|85292.3|85313|85288|34
1635506770000|2021-10-29 11:26:10|85312.4|85287.4|85313.2|85288.2|85313.5|85288.5|85312.2|85287.2|15
1635506780000|2021-10-29 11:26:20|85313.5|85288.5|85312.6|85287.6|85313.5|85288.5|85310.4|85285.4|29
1635506790000|2021-10-29 11:26:30|85313|85288|85313.4|85288.4|85314|85289|85312.9|85287.9|24
1635506800000|2021-10-29 11:26:40|85313.1|85288.1|85309.6|85284.6|85313.6|85288.6|85307.6|85282.6|34
1635506810000|2021-10-29 11:26:50|85309.3|85284.3|85305.7|85280.7|85309.3|85284.3|85305.7|85280.7|41
1635506820000|2021-10-29 11:27:00|85305.6|85280.6|85312|85287|85312.9|85287.9|85305.6|85280.6|28
1635506830000|2021-10-29 11:27:10|85311.9|85286.9|85309.1|85284.1|85312.1|85287.1|85308.8|85283.8|25
1635506840000|2021-10-29 11:27:20|85308.6|85283.6|85311.6|85286.6|85311.6|85286.6|85308.3|85283.3|40
1635506850000|2021-10-29 11:27:30|85311.7|85286.7|85310|85285|85312|85287|85309.5|85284.5|26
1635506860000|2021-10-29 11:27:40|85310.6|85285.6|85311.3|85286.3|85311.6|85286.6|85309.9|85284.9|18
1635506870000|2021-10-29 11:27:50|85311.2|85286.2|85312.5|85287.5|85313.1|85288.1|85311.2|85286.2|20
1635506880000|2021-10-29 11:28:00|85312.9|85287.9|85314.3|85289.3|85314.7|85289.7|85312.2|85287.2|44
1635506890000|2021-10-29 11:28:10|85314.1|85289.1|85313.5|85288.5|85314.9|85289.9|85313|85288|25
1635506900000|2021-10-29 11:28:20|85313.3|85288.3|85315.5|85290.5|85316.9|85291.9|85313.3|85288.3|39
1635506910000|2021-10-29 11:28:30|85315.3|85290.3|85316.4|85291.4|85316.5|85291.5|85315.3|85290.3|24
1635506920000|2021-10-29 11:28:40|85316.8|85291.8|85315.3|85290.3|85316.8|85291.8|85314.4|85289.4|30
1635506930000|2021-10-29 11:28:50|85315.5|85290.5|85312.5|85287.5|85317.2|85292.2|85312.5|85287.5|26
1635506940000|2021-10-29 11:29:00|85312.8|85287.8|85312.3|85287.3|85312.8|85287.8|85311.1|85286.1|31
1635506950000|2021-10-29 11:29:10|85311.9|85286.9|85309.5|85284.5|85313.2|85288.2|85309|85284|35
1635506960000|2021-10-29 11:29:20|85309.8|85284.8|85310.3|85285.3|85311.4|85286.4|85309.5|85284.5|41
1635506970000|2021-10-29 11:29:30|85310.2|85285.2|85310.7|85285.7|85310.7|85285.7|85309.5|85284.5|9
1635506980000|2021-10-29 11:29:40|85311.1|85286.1|85308.9|85283.9|85311.7|85286.7|85308.9|85283.9|29
1635506990000|2021-10-29 11:29:50|85308|85283|85308.5|85283.5|85309.7|85284.7|85307.6|85282.6|30
1635507000000|2021-10-29 11:30:00|85308.2|85283.2|85308.7|85283.7|85309.1|85284.1|85308.2|85283.2|23
1635507010000|2021-10-29 11:30:10|85308.6|85283.6|85306.7|85281.7|85308.9|85283.9|85306.4|85281.4|26
1635507020000|2021-10-29 11:30:20|85307.4|85282.4|85308.6|85283.6|85308.7|85283.7|85307.2|85282.2|30
1635507030000|2021-10-29 11:30:30|85308.5|85283.5|85308.3|85283.3|85308.9|85283.9|85307.3|85282.3|19
1635507040000|2021-10-29 11:30:40|85308.4|85283.4|85308.2|85283.2|85309.2|85284.2|85308.2|85283.2|17
1635507050000|2021-10-29 11:30:50|85308.9|85283.9|85308.5|85283.5|85309.3|85284.3|85308.1|85283.1|17
1635507060000|2021-10-29 11:31:00|85308.7|85283.7|85307.7|85282.7|85308.7|85283.7|85304.8|85279.8|39
1635507070000|2021-10-29 11:31:10|85307.9|85282.9|85307.3|85282.3|85307.9|85282.9|85303.2|85278.2|45
1635507080000|2021-10-29 11:31:20|85308|85283|85307|85282|85308.4|85283.4|85306.8|85281.8|32
1635507090000|2021-10-29 11:31:30|85307.8|85282.8|85304.7|85279.7|85308.1|85283.1|85304.4|85279.4|30
1635507100000|2021-10-29 11:31:40|85304.8|85279.8|85307.8|85282.8|85307.9|85282.9|85303|85278|43
1635507110000|2021-10-29 11:31:50|85307.7|85282.7|85309|85284|85311.6|85286.6|85307.3|85282.3|44
1635507120000|2021-10-29 11:32:00|85309.1|85284.1|85309.2|85284.2|85309.9|85284.9|85308.1|85283.1|31
1635507130000|2021-10-29 11:32:10|85308.9|85283.9|85308.7|85283.7|85309.3|85284.3|85308.3|85283.3|18
1635507140000|2021-10-29 11:32:20|85309.7|85284.7|85310.3|85285.3|85311.2|85286.2|85309.3|85284.3|27
1635507150000|2021-10-29 11:32:30|85310.5|85285.5|85310.5|85285.5|85311.1|85286.1|85309.6|85284.6|17
1635507160000|2021-10-29 11:32:40|85310.3|85285.3|85311.1|85286.1|85311.1|85286.1|85309.8|85284.8|23
1635507170000|2021-10-29 11:32:50|85311.2|85286.2|85311.9|85286.9|85312.6|85287.6|85310.9|85285.9|15
1635507180000|2021-10-29 11:33:00|85312.2|85287.2|85311.7|85286.7|85312.6|85287.6|85311.2|85286.2|25
1635507190000|2021-10-29 11:33:10|85311.8|85286.8|85311.2|85286.2|85311.9|85286.9|85311|85286|27
1635507200000|2021-10-29 11:33:20|85311.4|85286.4|85311.6|85286.6|85312.3|85287.3|85311.4|85286.4|23
1635507210000|2021-10-29 11:33:30|85312|85287|85312.3|85287.3|85314.1|85289.1|85311|85286|36
1635507220000|2021-10-29 11:33:40|85312.5|85287.5|85312|85287|85313.9|85288.9|85311.7|85286.7|35
1635507230000|2021-10-29 11:33:50|85312.1|85287.1|85305.1|85280.1|85312.1|85287.1|85305.1|85280.1|38
1635507240000|2021-10-29 11:34:00|85305.3|85280.3|85301.1|85276.1|85306.3|85281.3|85300.9|85275.9|53
1635507250000|2021-10-29 11:34:10|85300.5|85275.5|85304.6|85279.6|85309.4|85284.4|85295.9|85270.9|60
1635507260000|2021-10-29 11:34:20|85304.2|85279.2|85309.4|85284.4|85309.6|85284.6|85301.5|85276.5|43
1635507270000|2021-10-29 11:34:30|85309.1|85284.1|85309.9|85284.9|85310.2|85285.2|85302.9|85277.9|53
1635507280000|2021-10-29 11:34:40|85310.1|85285.1|85305.2|85280.2|85311.5|85286.5|85305.2|85280.2|38
1635507290000|2021-10-29 11:34:50|85305.8|85280.8|85301.2|85276.2|85306|85281|85300.7|85275.7|51
1635507300000|2021-10-29 11:35:00|85300.4|85275.4|85299.1|85274.1|85302.3|85277.3|85298.2|85273.2|45
1635507310000|2021-10-29 11:35:10|85299|85274|85299.3|85274.3|85300.7|85275.7|85298.2|85273.2|39
1635507320000|2021-10-29 11:35:20|85299.1|85274.1|85295.7|85270.7|85307.1|85274.1|85290.7|85256.7|48
1635507330000|2021-10-29 11:35:30|85294.9|85269.9|85287.1|85262.1|85295.4|85270.4|85285.1|85260.1|50
1635507340000|2021-10-29 11:35:40|85286.8|85261.8|85285.4|85260.4|85287.2|85262.2|85285.2|85260.2|19
1635507350000|2021-10-29 11:35:50|85285.5|85260.5|85279.9|85254.9|85285.6|85260.6|85278.4|85253.4|34
1635507360000|2021-10-29 11:36:00|85280.1|85255.1|85279.1|85254.1|85289.5|85264.5|85277.9|85252.9|61
1635507370000|2021-10-29 11:36:10|85279.4|85254.4|85278.9|85253.9|85280.4|85255.4|85277.9|85252.9|37
1635507380000|2021-10-29 11:36:20|85279.1|85254.1|85278.8|85253.8|85279.2|85254.2|85278.2|85253.2|23
1635507390000|2021-10-29 11:36:30|85279.3|85254.3|85281.6|85256.6|85281.6|85256.6|85279.3|85254.3|32
1635507400000|2021-10-29 11:36:40|85281.7|85256.7|85281.6|85256.6|85282|85257|85280.3|85255.3|30
1635507410000|2021-10-29 11:36:50|85281.8|85256.8|85283.1|85258.1|85283.1|85258.1|85281.8|85256.8|18
1635507420000|2021-10-29 11:37:00|85282.4|85257.4|85299.7|85249.7|85299.7|85261.5|85282.3|85249.7|39
1635507430000|2021-10-29 11:37:10|85298.4|85248.4|85286.7|85261.7|85298.4|85262.2|85285.2|85248.4|39
1635507440000|2021-10-29 11:37:20|85286.4|85261.4|85284.4|85259.4|85286.9|85261.9|85283.2|85258.2|44
1635507450000|2021-10-29 11:37:30|85284.8|85259.8|85286|85261|85286.9|85261.9|85284.6|85259.6|33
1635507460000|2021-10-29 11:37:40|85286.3|85261.3|85290.5|85265.5|85290.6|85265.6|85286.3|85261.3|39
1635507470000|2021-10-29 11:37:50|85290.1|85265.1|85290.4|85265.4|85290.7|85265.7|85289.3|85264.3|26
1635507480000|2021-10-29 11:38:00|85290.5|85265.5|85290.6|85265.6|85291.4|85266.4|85289.5|85264.5|29
1635507490000|2021-10-29 11:38:10|85290.2|85265.2|85296.1|85271.1|85297.6|85272.6|85289.7|85264.7|53
1635507500000|2021-10-29 11:38:20|85295.7|85270.7|85295.3|85270.3|85310.8|85275.1|85295.2|85260.8|47
1635507510000|2021-10-29 11:38:30|85295.6|85270.6|85293.1|85268.1|85304.5|85270.6|85292.4|85253.3|44
1635507520000|2021-10-29 11:38:40|85293.2|85268.2|85297.8|85272.8|85297.8|85272.8|85293.2|85268.2|37
1635507530000|2021-10-29 11:38:50|85297.7|85272.7|85291|85266|85300.4|85275.4|85289.3|85264.3|36
1635507540000|2021-10-29 11:39:00|85291.3|85266.3|85292.9|85267.9|85292.9|85267.9|85290.9|85265.9|36
1635507550000|2021-10-29 11:39:10|85292.6|85267.6|85293|85268|85294.5|85269.5|85292.1|85267.1|42
1635507560000|2021-10-29 11:39:20|85292.7|85267.7|85295.2|85270.2|85296.1|85271.1|85290|85265|53
1635507570000|2021-10-29 11:39:30|85295.5|85270.5|85295.8|85270.8|85295.9|85270.9|85294.3|85269.3|32
1635507580000|2021-10-29 11:39:40|85295.4|85270.4|85297.9|85272.9|85299|85274|85294.1|85269.1|35
1635507590000|2021-10-29 11:39:50|85297.3|85272.3|85296.6|85271.6|85297.9|85272.9|85295.4|85270.4|38
1635507600000|2021-10-29 11:40:00|85296.9|85271.9|85302.6|85277.6|85302.6|85277.6|85296.6|85271.6|39
1635507610000|2021-10-29 11:40:10|85302.3|85277.3|85307.7|85282.7|85308.5|85283.5|85301.8|85276.8|40
1635507620000|2021-10-29 11:40:20|85307.5|85282.5|85302.2|85277.2|85308|85283|85302.2|85277.2|43
1635507630000|2021-10-29 11:40:30|85303.5|85278.5|85303.7|85278.7|85305.5|85280.5|85303.4|85278.4|46
1635507640000|2021-10-29 11:40:40|85303.9|85278.9|85305.8|85280.8|85305.9|85280.9|85303.5|85278.5|27
1635507650000|2021-10-29 11:40:50|85305.7|85280.7|85305.6|85280.6|85308.1|85283.1|85305.1|85280.1|30
1635507660000|2021-10-29 11:41:00|85305.7|85280.7|85308.1|85283.1|85309.8|85284.8|85305.7|85280.7|38
1635507670000|2021-10-29 11:41:10|85308.2|85283.2|85307.5|85282.5|85308.5|85283.5|85307.3|85282.3|22
1635507680000|2021-10-29 11:41:20|85307.3|85282.3|85302.7|85277.7|85307.3|85282.3|85300.7|85275.7|33
1635507690000|2021-10-29 11:41:30|85302.5|85277.5|85304|85279|85304.3|85279.3|85302.2|85277.2|27
1635507700000|2021-10-29 11:41:40|85304.2|85279.2|85300.9|85275.9|85304.6|85279.6|85299.7|85274.7|37
1635507710000|2021-10-29 11:41:50|85301|85276|85299.4|85274.4|85301.3|85276.3|85296.8|85271.8|34
1635507720000|2021-10-29 11:42:00|85299.3|85274.3|85296.7|85271.7|85299.5|85274.5|85296.4|85271.4|25
1635507730000|2021-10-29 11:42:10|85297|85272|85297.4|85272.4|85298.6|85273.6|85296.7|85271.7|25
1635507740000|2021-10-29 11:42:20|85297.5|85272.5|85295.5|85270.5|85297.9|85272.9|85295.2|85270.2|24
1635507750000|2021-10-29 11:42:30|85294.7|85269.7|85294.4|85269.4|85295.9|85270.9|85293.4|85268.4|33
1635507760000|2021-10-29 11:42:40|85294.5|85269.5|85296|85271|85296.8|85271.8|85294.3|85269.3|31
1635507770000|2021-10-29 11:42:50|85295.9|85270.9|85295.9|85270.9|85296.2|85271.2|85294.4|85269.4|25
1635507780000|2021-10-29 11:43:00|85295.8|85270.8|85294.6|85269.6|85296.8|85271.8|85294.3|85269.3|39
1635507790000|2021-10-29 11:43:10|85294.7|85269.7|85300.3|85275.3|85300.6|85275.6|85294.4|85269.4|38
1635507800000|2021-10-29 11:43:20|85299.3|85274.3|85311.8|85261.8|85311.8|85275.9|85296.4|85261.8|45
1635507810000|2021-10-29 11:43:30|85311.9|85261.9|85294.9|85269.9|85312.2|85274.4|85294.9|85261.5|42
1635507820000|2021-10-29 11:43:40|85295|85270|85295.5|85270.5|85296|85271|85294.7|85269.7|21
1635507830000|2021-10-29 11:43:50|85295.7|85270.7|85295.6|85270.6|85295.7|85270.7|85294.9|85269.9|19
1635507840000|2021-10-29 11:44:00|85295.5|85270.5|85294.7|85269.7|85296.5|85271.5|85294.2|85269.2|33
1635507850000|2021-10-29 11:44:10|85294.5|85269.5|85294.8|85269.8|85295.1|85270.1|85293.7|85268.7|35
1635507860000|2021-10-29 11:44:20|85294.6|85269.6|85292.2|85267.2|85294.9|85269.9|85292.2|85267.2|30
1635507870000|2021-10-29 11:44:30|85292.5|85267.5|85297.3|85272.3|85298.5|85273.5|85292.5|85267.5|36
1635507880000|2021-10-29 11:44:40|85296.9|85271.9|85293.8|85268.8|85296.9|85271.9|85292.5|85267.5|46
1635507890000|2021-10-29 11:44:50|85293.1|85268.1|85295.1|85270.1|85295.7|85270.7|85292.5|85267.5|32
1635507900000|2021-10-29 11:45:00|85295|85270|85293|85268|85295.2|85270.2|85292.2|85267.2|36
1635507910000|2021-10-29 11:45:10|85293.7|85268.7|85294.6|85269.6|85294.8|85269.8|85293|85268|35
1635507920000|2021-10-29 11:45:20|85294.1|85269.1|85296.1|85271.1|85296.1|85271.1|85293.2|85268.2|31
1635507930000|2021-10-29 11:45:30|85296.2|85271.2|85301.1|85276.1|85301.1|85276.1|85295.9|85270.9|30
1635507940000|2021-10-29 11:45:40|85300.9|85275.9|85306|85281|85306.2|85281.2|85300.9|85275.9|38
1635507950000|2021-10-29 11:45:50|85305.9|85280.9|85305.3|85280.3|85305.9|85280.9|85300.2|85275.2|45
1635507960000|2021-10-29 11:46:00|85305.4|85280.4|85302.3|85277.3|85305.9|85280.9|85302.1|85277.1|43
1635507970000|2021-10-29 11:46:10|85302.2|85277.2|85300|85275|85314|85277.8|85300|85264|31
1635507980000|2021-10-29 11:46:20|85299.7|85274.7|85300.3|85275.3|85300.7|85275.7|85299.7|85274.7|25
1635507990000|2021-10-29 11:46:30|85300.5|85275.5|85303.2|85278.2|85303.4|85278.4|85300.4|85275.4|23
1635508000000|2021-10-29 11:46:40|85303.7|85278.7|85303.4|85278.4|85305.1|85280.1|85303.3|85278.3|25
1635508010000|2021-10-29 11:46:50|85303.5|85278.5|85298.1|85273.1|85303.5|85278.5|85298.1|85273.1|37
1635508020000|2021-10-29 11:47:00|85298.2|85273.2|85293.6|85268.6|85299.4|85274.4|85292.5|85267.5|46
1635508030000|2021-10-29 11:47:10|85293.2|85268.2|85291.1|85266.1|85293.6|85268.6|85290.4|85265.4|37
1635508040000|2021-10-29 11:47:20|85292.2|85267.2|85290.3|85265.3|85292.5|85267.5|85290.3|85265.3|40
1635508050000|2021-10-29 11:47:30|85291|85266|85289.9|85264.9|85291.8|85266.8|85287.8|85262.8|43
1635508060000|2021-10-29 11:47:40|85289.6|85264.6|85287.9|85262.9|85289.6|85264.6|85287.4|85262.4|36
1635508070000|2021-10-29 11:47:50|85287.8|85262.8|85290.4|85265.4|85292.5|85267.5|85287.8|85262.8|41
1635508080000|2021-10-29 11:48:00|85290|85265|85289.6|85264.6|85292.1|85267.1|85289.2|85264.2|28
1635508090000|2021-10-29 11:48:10|85289.3|85264.3|85284.2|85259.2|85290|85265|85284.2|85259.2|46
1635508100000|2021-10-29 11:48:20|85285.9|85260.9|85282.2|85257.2|85285.9|85260.9|85281.9|85256.9|26
1635508110000|2021-10-29 11:48:30|85282.3|85257.3|85283.9|85258.9|85286.3|85261.3|85281.7|85256.7|33
1635508120000|2021-10-29 11:48:40|85283.6|85258.6|85279.3|85254.3|85283.6|85258.6|85279.3|85254.3|46
1635508130000|2021-10-29 11:48:50|85278.9|85253.9|85283.1|85258.1|85285.5|85260.5|85278.9|85253.9|36
1635508140000|2021-10-29 11:49:00|85283.4|85258.4|85280.2|85255.2|85283.4|85258.4|85280.2|85255.2|37
1635508150000|2021-10-29 11:49:10|85280.3|85255.3|85279.6|85254.6|85280.9|85255.9|85279.4|85254.4|20
1635508160000|2021-10-29 11:49:20|85279.7|85254.7|85280.9|85255.9|85280.9|85255.9|85278.1|85253.1|27
1635508170000|2021-10-29 11:49:30|85280.7|85255.7|85281.3|85256.3|85281.3|85256.3|85280.1|85255.1|23
1635508180000|2021-10-29 11:49:40|85281.5|85256.5|85281.4|85256.4|85282|85257|85280.8|85255.8|26
1635508190000|2021-10-29 11:49:50|85281.7|85256.7|85283.3|85258.3|85286.7|85261.7|85281.6|85256.6|35
1635508200000|2021-10-29 11:50:00|85284.3|85259.3|85278.2|85253.2|85284.3|85259.3|85271.1|85246.1|49
1635508210000|2021-10-29 11:50:10|85278.5|85253.5|85277.1|85252.1|85279|85254|85276.4|85251.4|37
1635508220000|2021-10-29 11:50:20|85277.5|85252.5|85275.5|85250.5|85277.6|85252.6|85275.5|85250.5|34
1635508230000|2021-10-29 11:50:30|85275.6|85250.6|85274.6|85249.6|85276.3|85251.3|85272.4|85247.4|33
1635508240000|2021-10-29 11:50:40|85273.9|85248.9|85273.6|85248.6|85275.7|85250.7|85273.5|85248.5|29
1635508250000|2021-10-29 11:50:50|85273.7|85248.7|85275.2|85250.2|85275.4|85250.4|85273.7|85248.7|17
1635508260000|2021-10-29 11:51:00|85275.1|85250.1|85276.4|85251.4|85278.5|85253.5|85275.1|85250.1|32
1635508270000|2021-10-29 11:51:10|85276.6|85251.6|85278.1|85253.1|85278.2|85253.2|85276.4|85251.4|29
1635508280000|2021-10-29 11:51:20|85278|85253|85279.1|85254.1|85279.9|85254.9|85277.7|85252.7|35
1635508290000|2021-10-29 11:51:30|85279.2|85254.2|85280.2|85255.2|85280.4|85255.4|85278.6|85253.6|26
1635508300000|2021-10-29 11:51:40|85279.9|85254.9|85276.6|85251.6|85279.9|85254.9|85276.2|85251.2|20
1635508310000|2021-10-29 11:51:50|85277.4|85252.4|85272.7|85247.7|85277.4|85252.4|85272.3|85247.3|35
1635508320000|2021-10-29 11:52:00|85273.4|85248.4|85269.8|85244.8|85273.5|85248.5|85269.5|85244.5|31
1635508330000|2021-10-29 11:52:10|85269.3|85244.3|85267.8|85242.8|85270.2|85245.2|85266.6|85241.6|32
1635508340000|2021-10-29 11:52:20|85268.2|85243.2|85269.1|85244.1|85269.1|85244.1|85265.5|85240.5|23
1635508350000|2021-10-29 11:52:30|85269.4|85244.4|85270.9|85245.9|85270.9|85245.9|85266.9|85241.9|35
1635508360000|2021-10-29 11:52:40|85270.4|85245.4|85271.1|85246.1|85271.5|85246.5|85270.4|85245.4|17
1635508370000|2021-10-29 11:52:50|85270.5|85245.5|85268.7|85243.7|85271.3|85246.3|85268.7|85243.7|22
1635508380000|2021-10-29 11:53:00|85269.5|85244.5|85276.1|85251.1|85277.3|85252.3|85269.5|85244.5|46
1635508390000|2021-10-29 11:53:10|85276.6|85251.6|85274.3|85249.3|85277.4|85252.4|85273.6|85248.6|31
1635508400000|2021-10-29 11:53:20|85274.2|85249.2|85273|85248|85275.7|85250.7|85272.8|85247.8|29
1635508410000|2021-10-29 11:53:30|85272.9|85247.9|85273.4|85248.4|85273.9|85248.9|85272.9|85247.9|21
1635508420000|2021-10-29 11:53:40|85273.2|85248.2|85280.5|85255.5|85280.8|85255.8|85272.8|85247.8|33
1635508430000|2021-10-29 11:53:50|85280.6|85255.6|85279.3|85254.3|85280.7|85255.7|85278.1|85253.1|37
1635508440000|2021-10-29 11:54:00|85279.2|85254.2|85281.3|85256.3|85281.5|85256.5|85278.1|85253.1|40
1635508450000|2021-10-29 11:54:10|85281.2|85256.2|85281.2|85256.2|85281.5|85256.5|85279.6|85254.6|20
1635508460000|2021-10-29 11:54:20|85280.9|85255.9|85282.9|85257.9|85284.2|85259.2|85280.7|85255.7|31
1635508470000|2021-10-29 11:54:30|85283.2|85258.2|85288.6|85263.6|85289.7|85264.7|85283.1|85258.1|45
1635508480000|2021-10-29 11:54:40|85288.5|85263.5|85288.3|85263.3|85288.8|85263.8|85286.4|85261.4|38
1635508490000|2021-10-29 11:54:50|85288|85263|85289.9|85264.9|85291.4|85266.4|85288|85263|36
1635508500000|2021-10-29 11:55:00|85290.7|85265.7|85291.3|85266.3|85291.6|85266.6|85289|85264|33
1635508510000|2021-10-29 11:55:10|85291.4|85266.4|85289.8|85264.8|85291.4|85266.4|85289.1|85264.1|37
1635508520000|2021-10-29 11:55:20|85289.6|85264.6|85290|85265|85290.7|85265.7|85288.8|85263.8|40
1635508530000|2021-10-29 11:55:30|85290.3|85265.3|85288|85263|85290.3|85265.3|85286|85261|41
1635508540000|2021-10-29 11:55:40|85288.1|85263.1|85286.3|85261.3|85289|85264|85285.6|85260.6|35
1635508550000|2021-10-29 11:55:50|85286.2|85261.2|85285|85260|85286.4|85261.4|85284.9|85259.9|22
1635508560000|2021-10-29 11:56:00|85285.1|85260.1|85284.9|85259.9|85285.9|85260.9|85284.9|85259.9|15
1635508570000|2021-10-29 11:56:10|85284.8|85259.8|85284.8|85259.8|85287.1|85262.1|85284.6|85259.6|30
1635508580000|2021-10-29 11:56:20|85285.1|85260.1|85284.3|85259.3|85287.1|85262.1|85284.3|85259.3|26
1635508590000|2021-10-29 11:56:30|85283.3|85258.3|85277.5|85252.5|85283.8|85258.8|85276.7|85251.7|33
1635508600000|2021-10-29 11:56:40|85277.3|85252.3|85269.7|85244.7|85277.4|85252.4|85269.1|85244.1|38
1635508610000|2021-10-29 11:56:50|85270|85245|85268.9|85243.9|85270.2|85245.2|85268.6|85243.6|24
1635508620000|2021-10-29 11:57:00|85268.8|85243.8|85272.3|85247.3|85272.9|85247.9|85268.8|85243.8|21
1635508630000|2021-10-29 11:57:10|85272|85247|85277.9|85252.9|85279.2|85254.2|85272|85247|40
1635508640000|2021-10-29 11:57:20|85277.7|85252.7|85278.7|85253.7|85278.8|85253.8|85275.3|85250.3|35
1635508650000|2021-10-29 11:57:30|85279|85254|85281.1|85256.1|85281.5|85256.5|85277.8|85252.8|38
1635508660000|2021-10-29 11:57:40|85280.9|85255.9|85281|85256|85282.4|85257.4|85279.5|85254.5|48
1635508670000|2021-10-29 11:57:50|85281.1|85256.1|85282.5|85257.5|85283.8|85258.8|85278.2|85253.2|53
1635508680000|2021-10-29 11:58:00|85282|85257|85283.6|85258.6|85283.8|85258.8|85280.8|85255.8|36
1635508690000|2021-10-29 11:58:10|85282.7|85257.7|85289.2|85264.2|85289.5|85264.5|85282.3|85257.3|37
1635508700000|2021-10-29 11:58:20|85289|85264|85287.5|85262.5|85290.6|85265.6|85287.5|85262.5|33
1635508710000|2021-10-29 11:58:30|85289.4|85264.4|85297.7|85272.7|85298.2|85273.2|85288.9|85263.9|40
1635508720000|2021-10-29 11:58:40|85297.8|85272.8|85308.7|85283.7|85309.3|85284.3|85296.9|85271.9|46
1635508730000|2021-10-29 11:58:50|85310.2|85285.2|85308|85283|85310.7|85285.7|85303.8|85278.8|50
1635508740000|2021-10-29 11:59:00|85308.1|85283.1|85305.9|85280.9|85309.1|85284.1|85304|85279|51
1635508750000|2021-10-29 11:59:10|85305.8|85280.8|85304|85279|85306.4|85281.4|85303.1|85278.1|42
1635508760000|2021-10-29 11:59:20|85304.3|85279.3|85300.3|85275.3|85307.9|85282.9|85300.1|85275.1|40
1635508770000|2021-10-29 11:59:30|85297.5|85272.5|85295.1|85270.1|85300.3|85275.3|85295.1|85270.1|45
1635508780000|2021-10-29 11:59:40|85293.4|85268.4|85282.6|85257.6|85303.7|85268.4|85282.4|85247.3|52
1635508790000|2021-10-29 11:59:50|85281.8|85256.8|85281|85256|85295.4|85258.2|85278.6|85242.8|51
1635508800000|2021-10-29 12:00:00|85280.7|85255.7|85278.8|85253.8|85282|85257|85277.8|85252.8|39
1635508810000|2021-10-29 12:00:10|85278.5|85253.5|85276.3|85251.3|85280.3|85255.3|85275.8|85250.8|45
1635508820000|2021-10-29 12:00:20|85276.4|85251.4|85274.9|85249.9|85278.2|85253.2|85274.5|85249.5|35
1635508830000|2021-10-29 12:00:30|85274.8|85249.8|85257.8|85232.8|85274.8|85249.8|85255.4|85219|46
1635508840000|2021-10-29 12:00:40|85258.3|85233.3|85274.7|85224.7|85280.6|85242.1|85258.3|85220.4|55
1635508850000|2021-10-29 12:00:50|85274.9|85224.9|85280.3|85230.3|85281.6|85243.7|85266.2|85224.9|47
1635508860000|2021-10-29 12:01:00|85280|85230|85271.1|85246.1|85280|85246.1|85264.4|85227.8|51
1635508870000|2021-10-29 12:01:10|85270.7|85245.7|85272.6|85247.6|85272.9|85247.9|85270.7|85245.7|38
1635508880000|2021-10-29 12:01:20|85272.9|85247.9|85275.5|85250.5|85277.8|85252.8|85272.9|85247.9|48
1635508890000|2021-10-29 12:01:30|85275.6|85250.6|85278.6|85253.6|85279|85254|85275.6|85250.6|37
1635508900000|2021-10-29 12:01:40|85278.5|85253.5|85278.1|85253.1|85279.8|85254.8|85278|85253|29
1635508910000|2021-10-29 12:01:50|85278.3|85253.3|85281.9|85256.9|85281.9|85256.9|85277.1|85252.1|24
1635508920000|2021-10-29 12:02:00|85281.1|85256.1|85284.3|85259.3|85284.8|85259.8|85280.5|85255.5|40
1635508930000|2021-10-29 12:02:10|85284.6|85259.6|85286.8|85261.8|85287.2|85262.2|85284.6|85259.6|43
1635508940000|2021-10-29 12:02:20|85286.9|85261.9|85286.7|85261.7|85287.6|85262.6|85283.1|85258.1|55
1635508950000|2021-10-29 12:02:30|85287.4|85262.4|85288.9|85263.9|85289.7|85264.7|85285.9|85260.9|48
1635508960000|2021-10-29 12:02:40|85289.3|85264.3|85287.1|85262.1|85289.8|85264.8|85287|85262|41
1635508970000|2021-10-29 12:02:50|85287.3|85262.3|85286.1|85261.1|85288.8|85263.8|85284.3|85259.3|48
1635508980000|2021-10-29 12:03:00|85285.9|85260.9|85290|85265|85291|85266|85285.6|85260.6|44
1635508990000|2021-10-29 12:03:10|85290.1|85265.1|85290.4|85265.4|85291.4|85266.4|85289.1|85264.1|50
1635509000000|2021-10-29 12:03:20|85290.3|85265.3|85294|85269|85297.8|85272.8|85290.1|85265.1|45
1635509010000|2021-10-29 12:03:30|85294.3|85269.3|85295.9|85270.9|85296.5|85271.5|85294.3|85269.3|29
1635509020000|2021-10-29 12:03:40|85296.2|85271.2|85295.4|85270.4|85296.3|85271.3|85294|85269|35
1635509030000|2021-10-29 12:03:50|85295|85270|85294.3|85269.3|85296.3|85271.3|85294|85269|39
1635509040000|2021-10-29 12:04:00|85293.9|85268.9|85293.6|85268.6|85294.7|85269.7|85291.3|85266.3|48
1635509050000|2021-10-29 12:04:10|85293.8|85268.8|85299|85274|85299.3|85274.3|85293.8|85268.8|46
1635509060000|2021-10-29 12:04:20|85298.9|85273.9|85295.8|85270.8|85299.1|85274.1|85295.8|85270.8|31
1635509070000|2021-10-29 12:04:30|85296.5|85271.5|85293.2|85268.2|85296.5|85271.5|85293.2|85268.2|40
1635509080000|2021-10-29 12:04:40|85293|85268|85294.3|85269.3|85295.2|85270.2|85293|85268|29
1635509090000|2021-10-29 12:04:50|85294.4|85269.4|85294.1|85269.1|85294.8|85269.8|85293.8|85268.8|24
1635509100000|2021-10-29 12:05:00|85294.7|85269.7|85300.3|85275.3|85302.8|85277.8|85294.7|85269.7|47
1635509110000|2021-10-29 12:05:10|85300.8|85275.8|85306.3|85281.3|85306.9|85281.9|85298.7|85273.7|54
1635509120000|2021-10-29 12:05:20|85306.4|85281.4|85310.6|85285.6|85320.4|85285.8|85306.3|85269.6|44
1635509130000|2021-10-29 12:05:30|85310.3|85285.3|85315.6|85290.6|85316.5|85291.5|85309.9|85284.9|48
1635509140000|2021-10-29 12:05:40|85316.3|85291.3|85319.6|85294.6|85320|85295|85316|85291|46
1635509150000|2021-10-29 12:05:50|85319.1|85294.1|85322.4|85297.4|85322.4|85297.4|85319.1|85294.1|37
1635509160000|2021-10-29 12:06:00|85321.8|85296.8|85321.7|85296.7|85322.9|85297.9|85320.1|85295.1|48
1635509170000|2021-10-29 12:06:10|85321.8|85296.8|85323.9|85298.9|85324.6|85299.6|85321.7|85296.7|27
1635509180000|2021-10-29 12:06:20|85324.3|85299.3|85324.8|85299.8|85326|85301|85323.8|85298.8|33
1635509190000|2021-10-29 12:06:30|85324.6|85299.6|85325.9|85300.9|85326.9|85301.9|85323.6|85298.6|44
1635509200000|2021-10-29 12:06:40|85326.1|85301.1|85330.1|85305.1|85330.4|85305.4|85324.6|85299.6|50
1635509210000|2021-10-29 12:06:50|85329.8|85304.8|85327.7|85302.7|85330.6|85305.6|85326.8|85301.8|48
1635509220000|2021-10-29 12:07:00|85329.8|85304.8|85353.7|85303.7|85361.2|85322.9|85329.5|85303.7|57
1635509230000|2021-10-29 12:07:10|85353.5|85303.5|85315.3|85290.3|85353.5|85303.5|85315.3|85278.1|43
1635509240000|2021-10-29 12:07:20|85315.7|85290.7|85324.9|85274.9|85327.4|85293|85312.7|85273.8|46
1635509250000|2021-10-29 12:07:30|85325.1|85275.1|85312.1|85287.1|85325.1|85289.3|85310.9|85275.1|31
1635509260000|2021-10-29 12:07:40|85311.5|85286.5|85321.6|85296.6|85321.6|85296.6|85311.5|85286.5|44
1635509270000|2021-10-29 12:07:50|85321.4|85296.4|85335.8|85310.8|85338.1|85312|85321.2|85287.4|57
1635509280000|2021-10-29 12:08:00|85335.7|85310.7|85338.6|85288.6|85343.7|85310.9|85326.5|85286.9|55
1635509290000|2021-10-29 12:08:10|85338.4|85288.4|85318.9|85293.9|85338.4|85297.3|85318.9|85284|46
1635509300000|2021-10-29 12:08:20|85319.5|85294.5|85315.9|85290.9|85333.8|85294.5|85313.8|85279.4|56
1635509310000|2021-10-29 12:08:30|85315.7|85290.7|85315.5|85290.5|85317.2|85292.2|85313.9|85288.9|34
1635509320000|2021-10-29 12:08:40|85315.4|85290.4|85315.1|85290.1|85315.8|85290.8|85314.7|85289.7|30
1635509330000|2021-10-29 12:08:50|85315|85290|85312.5|85287.5|85318.3|85293.3|85312.4|85287.4|43
1635509340000|2021-10-29 12:09:00|85312.7|85287.7|85310.9|85285.9|85313.2|85288.2|85310.6|85285.6|40
1635509350000|2021-10-29 12:09:10|85311.7|85286.7|85310.9|85285.9|85314.2|85289.2|85309.6|85284.6|55
1635509360000|2021-10-29 12:09:20|85310.5|85285.5|85311|85286|85312.6|85287.6|85309.3|85284.3|42
1635509370000|2021-10-29 12:09:30|85311.7|85286.7|85314.3|85289.3|85314.7|85289.7|85306.2|85281.2|35
1635509380000|2021-10-29 12:09:40|85313.5|85288.5|85314.6|85289.6|85315.1|85290.1|85312.8|85287.8|39
1635509390000|2021-10-29 12:09:50|85314.7|85289.7|85314.7|85289.7|85315.3|85290.3|85313.5|85288.5|24
1635509400000|2021-10-29 12:10:00|85314.6|85289.6|85318|85293|85319.9|85294.9|85314.5|85289.5|44
1635509410000|2021-10-29 12:10:10|85317.8|85292.8|85322.8|85297.8|85323.7|85298.7|85315|85290|48
1635509420000|2021-10-29 12:10:20|85321.8|85296.8|85323.7|85298.7|85325|85300|85321.4|85296.4|48
1635509430000|2021-10-29 12:10:30|85323.6|85298.6|85325.9|85300.9|85326.9|85301.9|85321.3|85296.3|41
1635509440000|2021-10-29 12:10:40|85325|85300|85326|85301|85326.9|85301.9|85324.7|85299.7|39
1635509450000|2021-10-29 12:10:50|85325.9|85300.9|85326.4|85301.4|85327.4|85302.4|85325.4|85300.4|28
1635509460000|2021-10-29 12:11:00|85326.2|85301.2|85325.3|85300.3|85327|85302|85325.3|85300.3|23
1635509470000|2021-10-29 12:11:10|85325.7|85300.7|85328.2|85303.2|85329.4|85304.4|85325.6|85300.6|33
1635509480000|2021-10-29 12:11:20|85328.7|85303.7|85333.9|85308.9|85335.1|85310.1|85328.2|85303.2|53
1635509490000|2021-10-29 12:11:30|85334.2|85309.2|85334|85309|85336.9|85311.9|85332.6|85307.6|40
1635509500000|2021-10-29 12:11:40|85333.8|85308.8|85334.8|85309.8|85336.8|85311.8|85333.8|85308.8|36
1635509510000|2021-10-29 12:11:50|85334.7|85309.7|85337.3|85312.3|85337.4|85312.4|85334.6|85309.6|34
1635509520000|2021-10-29 12:12:00|85338.2|85313.2|85339.6|85314.6|85339.8|85314.8|85336.3|85311.3|51
1635509530000|2021-10-29 12:12:10|85339.5|85314.5|85340.7|85315.7|85341.1|85316.1|85339.4|85314.4|30
1635509540000|2021-10-29 12:12:20|85340.5|85315.5|85346.8|85321.8|85346.9|85321.9|85340.5|85315.5|59
1635509550000|2021-10-29 12:12:30|85347|85322|85347.2|85322.2|85347.3|85322.3|85345.8|85320.8|26
1635509560000|2021-10-29 12:12:40|85347.7|85322.7|85345.4|85320.4|85348|85323|85344.2|85319.2|42
1635509570000|2021-10-29 12:12:50|85344.3|85319.3|85341.5|85316.5|85345.5|85320.5|85340.3|85315.3|54
1635509580000|2021-10-29 12:13:00|85341|85316|85342.8|85317.8|85343.4|85318.4|85340.4|85315.4|47
1635509590000|2021-10-29 12:13:10|85343.3|85318.3|85344.9|85319.9|85346.2|85321.2|85341.8|85316.8|55
1635509600000|2021-10-29 12:13:20|85344.8|85319.8|85342.9|85317.9|85346.2|85321.2|85341.8|85316.8|45
1635509610000|2021-10-29 12:13:30|85343|85318|85340.2|85315.2|85343.4|85318.4|85340.1|85315.1|28
1635509620000|2021-10-29 12:13:40|85339.8|85314.8|85341.6|85316.6|85343|85318|85339.8|85314.8|37
1635509630000|2021-10-29 12:13:50|85342|85317|85342.2|85317.2|85342.5|85317.5|85340.1|85315.1|42
1635509640000|2021-10-29 12:14:00|85342.4|85317.4|85345.5|85320.5|85346.4|85321.4|85342.1|85317.1|46
1635509650000|2021-10-29 12:14:10|85344.3|85319.3|85343.2|85318.2|85344.3|85319.3|85342.7|85317.7|37
1635509660000|2021-10-29 12:14:20|85343|85318|85346.7|85321.7|85358.8|85322.2|85342.9|85308.8|43
1635509670000|2021-10-29 12:14:30|85346.5|85321.5|85347.3|85322.3|85349.2|85324.2|85345.9|85320.9|48
1635509680000|2021-10-29 12:14:40|85347.2|85322.2|85345.1|85320.1|85348.7|85323.7|85344.9|85319.9|39
1635509690000|2021-10-29 12:14:50|85345|85320|85340.7|85315.7|85346.1|85321.1|85340.7|85315.7|41
1635509700000|2021-10-29 12:15:00|85341.7|85316.7|85340.5|85315.5|85345|85320|85340.3|85315.3|41
1635509710000|2021-10-29 12:15:10|85341|85316|85344.8|85319.8|85344.9|85319.9|85340.4|85315.4|38
1635509720000|2021-10-29 12:15:20|85345.1|85320.1|85344.5|85319.5|85345.1|85320.1|85343.2|85318.2|49
1635509730000|2021-10-29 12:15:30|85344.6|85319.6|85345.3|85320.3|85345.5|85320.5|85343.8|85318.8|24
1635509740000|2021-10-29 12:15:40|85345.4|85320.4|85333.6|85308.6|85345.6|85320.6|85333.3|85308.3|43
1635509750000|2021-10-29 12:15:50|85334.8|85309.8|85335.2|85310.2|85335.2|85310.2|85332.1|85307.1|40
1635509760000|2021-10-29 12:16:00|85335.7|85310.7|85337|85312|85337|85312|85332.2|85307.2|44
1635509770000|2021-10-29 12:16:10|85336.7|85311.7|85332|85307|85337.7|85312.7|85331.4|85306.4|46
1635509780000|2021-10-29 12:16:20|85330.8|85305.8|85337.3|85312.3|85340.9|85315.9|85330.8|85305.8|48
1635509790000|2021-10-29 12:16:30|85337|85312|85341.6|85316.6|85341.8|85316.8|85336.6|85311.6|50
1635509800000|2021-10-29 12:16:40|85342.2|85317.2|85341.7|85316.7|85342.9|85317.9|85340.9|85315.9|34
1635509810000|2021-10-29 12:16:50|85340.9|85315.9|85343.9|85318.9|85345.5|85320.5|85340.9|85315.9|41
1635509820000|2021-10-29 12:17:00|85343.4|85318.4|85344.9|85319.9|85346.1|85321.1|85342.9|85317.9|42
1635509830000|2021-10-29 12:17:10|85344.7|85319.7|85368.8|85318.8|85378.1|85338.5|85344.7|85318.8|54
1635509840000|2021-10-29 12:17:20|85369.5|85319.5|85356.8|85331.8|85375|85340.3|85356.8|85319.5|53
1635509850000|2021-10-29 12:17:30|85356.1|85331.1|85372.6|85322.6|85373.7|85336.7|85355.5|85321.5|47
1635509860000|2021-10-29 12:17:40|85372|85322|85373.2|85323.2|85373.2|85335.6|85358.8|85321.6|33
1635509870000|2021-10-29 12:17:50|85372.5|85322.5|85361.3|85336.3|85373.5|85337.9|85360.4|85322.2|47
1635509880000|2021-10-29 12:18:00|85361.4|85336.4|85360.4|85335.4|85373|85341.1|85359.5|85322.9|46
1635509890000|2021-10-29 12:18:10|85361.5|85336.5|85352.5|85327.5|85362.9|85337.9|85351.8|85326.8|50
1635509900000|2021-10-29 12:18:20|85350.2|85325.2|85346.6|85321.6|85361.1|85328|85346.3|85309.5|65
1635509910000|2021-10-29 12:18:30|85347.2|85322.2|85348.8|85323.8|85350.1|85325.1|85345.5|85320.5|56
1635509920000|2021-10-29 12:18:40|85348.5|85323.5|85351.3|85326.3|85354.8|85329.8|85348.2|85323.2|50
1635509930000|2021-10-29 12:18:50|85352.1|85327.1|85352.4|85327.4|85353.4|85328.4|85350.9|85325.9|44
1635509940000|2021-10-29 12:19:00|85351.8|85326.8|85352.8|85327.8|85354.6|85329.6|85351.1|85326.1|47
1635509950000|2021-10-29 12:19:10|85353|85328|85349.4|85324.4|85353|85328|85347.2|85322.2|48
1635509960000|2021-10-29 12:19:20|85349.7|85324.7|85343.8|85318.8|85351.5|85326.5|85342.6|85317.6|47
1635509970000|2021-10-29 12:19:30|85343.5|85318.5|85344.5|85319.5|85345.7|85320.7|85343|85318|52
1635509980000|2021-10-29 12:19:40|85344.9|85319.9|85346.3|85321.3|85347.2|85322.2|85339.8|85314.8|58
1635509990000|2021-10-29 12:19:50|85346.2|85321.2|85343.4|85318.4|85348.2|85323.2|85342.3|85317.3|54
1635510000000|2021-10-29 12:20:00|85343.8|85318.8|85334.7|85309.7|85344.9|85319.9|85333.6|85308.6|57
1635510010000|2021-10-29 12:20:10|85333.4|85308.4|85333.8|85308.8|85335.3|85310.3|85332.2|85307.2|47
1635510020000|2021-10-29 12:20:20|85333.9|85308.9|85336.8|85311.8|85339.1|85314.1|85333.9|85308.9|49
1635510030000|2021-10-29 12:20:30|85337.4|85312.4|85335.9|85310.9|85337.5|85312.5|85334.8|85309.8|45
1635510040000|2021-10-29 12:20:40|85336.2|85311.2|85342.2|85317.2|85343.1|85318.1|85335.8|85310.8|54
1635510050000|2021-10-29 12:20:50|85342.1|85317.1|85340.7|85315.7|85345.1|85320.1|85340.4|85315.4|54
1635510060000|2021-10-29 12:21:00|85341.4|85316.4|85343.1|85318.1|85343.9|85318.9|85341.4|85316.4|36
1635510070000|2021-10-29 12:21:10|85343.3|85318.3|85340.4|85315.4|85343.3|85318.3|85339|85314|45
1635510080000|2021-10-29 12:21:20|85340|85315|85337.1|85312.1|85342.4|85317.4|85337.1|85312.1|41
1635510090000|2021-10-29 12:21:30|85336.1|85311.1|85324.3|85299.3|85336.8|85311.8|85323.9|85298.9|43
1635510100000|2021-10-29 12:21:40|85322.9|85297.9|85311|85286|85323.1|85298.1|85311|85286|56
1635510110000|2021-10-29 12:21:50|85308.4|85283.4|85301.8|85276.8|85308.4|85283.4|85299.6|85274.6|56
1635510120000|2021-10-29 12:22:00|85302.1|85277.1|85301.6|85276.6|85318.7|85280|85298.9|85265.7|63
1635510130000|2021-10-29 12:22:10|85301.8|85276.8|85304.4|85279.4|85304.5|85279.5|85300.9|85275.9|45
1635510140000|2021-10-29 12:22:20|85304.6|85279.6|85299.2|85274.2|85304.7|85279.7|85298.5|85273.5|38
1635510150000|2021-10-29 12:22:30|85298.8|85273.8|85295|85270|85299.6|85274.6|85294.3|85269.3|40
1635510160000|2021-10-29 12:22:40|85295.5|85270.5|85298.7|85248.7|85299|85270.5|85285.2|85247.5|54
1635510170000|2021-10-29 12:22:50|85298.8|85248.8|85287.7|85237.7|85300.4|85260|85279.7|85235.9|42
1635510180000|2021-10-29 12:23:00|85286.7|85236.7|85277|85252|85289.3|85252.8|85275.6|85236.7|39
1635510190000|2021-10-29 12:23:10|85277.8|85252.8|85280.3|85255.3|85293.7|85257.4|85277.8|85242|48
1635510200000|2021-10-29 12:23:20|85280.4|85255.4|85278.9|85253.9|85281.2|85256.2|85277.3|85252.3|46
1635510210000|2021-10-29 12:23:30|85279.3|85254.3|85283|85258|85283.1|85258.1|85279.3|85254.3|53
1635510220000|2021-10-29 12:23:40|85283.3|85258.3|85279|85254|85291.6|85258.3|85278.2|85239.4|53
1635510230000|2021-10-29 12:23:50|85279.5|85254.5|85281.6|85256.6|85281.6|85256.6|85279.2|85254.2|42
1635510240000|2021-10-29 12:24:00|85281.7|85256.7|85279.7|85254.7|85281.8|85256.8|85278.8|85253.8|43
1635510250000|2021-10-29 12:24:10|85279.9|85254.9|85280.1|85255.1|85280.6|85255.6|85279.1|85254.1|31
1635510260000|2021-10-29 12:24:20|85280.3|85255.3|85283.6|85258.6|85283.8|85258.8|85280|85255|47
1635510270000|2021-10-29 12:24:30|85285|85260|85288.5|85263.5|85289.4|85264.4|85284.4|85259.4|60
1635510280000|2021-10-29 12:24:40|85288.3|85263.3|85291.3|85266.3|85293|85268|85288.2|85263.2|49
1635510290000|2021-10-29 12:24:50|85291.8|85266.8|85292.7|85267.7|85292.7|85267.7|85289.8|85264.8|42
1635510300000|2021-10-29 12:25:00|85292.1|85267.1|85291.9|85266.9|85293.6|85268.6|85289.9|85264.9|55
1635510310000|2021-10-29 12:25:10|85291.5|85266.5|85291.5|85266.5|85293.5|85268.5|85290.2|85265.2|48
1635510320000|2021-10-29 12:25:20|85291.1|85266.1|85313.3|85263.3|85313.3|85271.1|85291.1|85261.3|58
1635510330000|2021-10-29 12:25:30|85312|85262|85298.2|85273.2|85313.2|85274.6|85298.2|85260.2|39
1635510340000|2021-10-29 12:25:40|85298.9|85273.9|85300|85275|85300|85275|85297.9|85272.9|50
1635510350000|2021-10-29 12:25:50|85299.7|85274.7|85305.4|85280.4|85305.4|85280.4|85297|85272|41
1635510360000|2021-10-29 12:26:00|85305.1|85280.1|85356.1|85306.1|85356.1|85306.1|85303.7|85278.7|53
1635510370000|2021-10-29 12:26:10|85360.2|85310.2|85372.8|85322.8|85373.4|85323.4|85344.9|85294.9|67
1635510380000|2021-10-29 12:26:20|85373.7|85323.7|85365.4|85315.4|85376.1|85326.1|85365.4|85315.4|50
1635510390000|2021-10-29 12:26:30|85365.7|85315.7|85364.2|85314.2|85367.3|85317.3|85363.1|85313.1|43
1635510400000|2021-10-29 12:26:40|85363.3|85313.3|85344.5|85294.5|85363.9|85313.9|85344.1|85294.1|42
1635510410000|2021-10-29 12:26:50|85344.8|85294.8|85341|85291|85345.5|85295.5|85341|85291|40
1635510420000|2021-10-29 12:27:00|85341.1|85291.1|85342.7|85292.7|85344.9|85294.9|85338.7|85288.7|43
1635510430000|2021-10-29 12:27:10|85342.8|85292.8|85346.6|85296.6|85347.2|85297.2|85341.5|85291.5|41
1635510440000|2021-10-29 12:27:20|85346.5|85296.5|85345.1|85295.1|85346.9|85296.9|85344.5|85294.5|41
1635510450000|2021-10-29 12:27:30|85344.8|85294.8|85344.7|85294.7|85353.4|85313.1|85338.1|85294|42
1635510460000|2021-10-29 12:27:40|85343.9|85293.9|85343.8|85293.8|85344.8|85294.8|85342.5|85292.5|33
1635510470000|2021-10-29 12:27:50|85343.4|85293.4|85343.2|85293.2|85343.8|85293.8|85342.3|85292.3|28
1635510480000|2021-10-29 12:28:00|85343.1|85293.1|85325.2|85300.2|85343.1|85301.8|85324|85286.4|44
1635510490000|2021-10-29 12:28:10|85325|85300|85323.4|85298.4|85340.2|85300.6|85323.4|85286|51
1635510500000|2021-10-29 12:28:20|85323.2|85298.2|85323.3|85298.3|85323.8|85298.8|85320.8|85295.8|37
1635510510000|2021-10-29 12:28:30|85323.1|85298.1|85321.3|85271.3|85325.4|85298.5|85304.1|85267.3|45
1635510520000|2021-10-29 12:28:40|85320.9|85270.9|85324.5|85274.5|85325.5|85275.5|85320.7|85270.7|44
1635510530000|2021-10-29 12:28:50|85324.2|85274.2|85333.2|85283.2|85333.2|85283.2|85324.2|85274.2|51
1635510540000|2021-10-29 12:29:00|85332.9|85282.9|85342.1|85292.1|85343.5|85293.5|85331.8|85281.8|52
1635510550000|2021-10-29 12:29:10|85343.1|85293.1|85346.9|85296.9|85348.1|85298.1|85342.5|85292.5|46
1635510560000|2021-10-29 12:29:20|85346.8|85296.8|85347.1|85297.1|85347.2|85297.2|85346.7|85296.7|19
1635510570000|2021-10-29 12:29:30|85347.2|85297.2|85349.9|85299.9|85349.9|85299.9|85346.1|85296.1|38
1635510580000|2021-10-29 12:29:40|85349.3|85299.3|85346.8|85296.8|85349.8|85299.8|85342.3|85292.3|54
1635510590000|2021-10-29 12:29:50|85345.8|85295.8|85344.8|85294.8|85346.6|85296.6|85342.2|85292.2|44
1635510600000|2021-10-29 12:30:00|85344.2|85294.2|85392.3|85342.3|85394.8|85344.8|85343.8|85293.8|65
1635510610000|2021-10-29 12:30:10|85391.9|85341.9|85350.2|85300.2|85392.2|85342.2|85331|85281|74
1635510620000|2021-10-29 12:30:20|85349.9|85299.9|85340.1|85290.1|85350|85300|85339.6|85289.6|47
1635510630000|2021-10-29 12:30:30|85340.5|85290.5|85356.7|85306.7|85357.2|85307.2|85339.1|85289.1|49
1635510640000|2021-10-29 12:30:40|85357.8|85307.8|85335.9|85285.9|85367.2|85317.2|85334.9|85284.9|72
1635510650000|2021-10-29 12:30:50|85336.9|85286.9|85337.6|85287.6|85337.6|85287.6|85321.2|85271.2|62
1635510660000|2021-10-29 12:31:00|85336.7|85286.7|85336.7|85286.7|85342.6|85292.6|85325.6|85275.6|67
1635510670000|2021-10-29 12:31:10|85338.1|85288.1|85325.7|85275.7|85343|85293|85325.7|85275.7|63
1635510680000|2021-10-29 12:31:20|85324.6|85274.6|85322.2|85272.2|85325.3|85275.3|85317.7|85267.7|66
1635510690000|2021-10-29 12:31:30|85322.4|85272.4|85332.5|85282.5|85333.3|85283.3|85321.3|85271.3|58
1635510700000|2021-10-29 12:31:40|85332|85282|85320|85270|85332.5|85295.3|85318.9|85269.7|60
1635510710000|2021-10-29 12:31:50|85320.1|85270.1|85321.6|85271.6|85324.9|85274.9|85315.9|85265.9|64
1635510720000|2021-10-29 12:32:00|85321.5|85271.5|85317.8|85267.8|85330.7|85280.7|85315.1|85265.1|57
1635510730000|2021-10-29 12:32:10|85317.3|85267.3|85313.2|85263.2|85319.4|85269.4|85312.2|85262.2|56
1635510740000|2021-10-29 12:32:20|85313.4|85263.4|85316.1|85266.1|85322|85281.4|85305.6|85263.4|56
1635510750000|2021-10-29 12:32:30|85316|85266|85332.8|85282.8|85332.8|85285.1|85308.5|85264.9|64
1635510760000|2021-10-29 12:32:40|85333.3|85283.3|85333.8|85283.8|85337.3|85287.3|85331.2|85281.2|56
1635510770000|2021-10-29 12:32:50|85330.6|85280.6|85332.7|85282.7|85333|85283|85324.3|85274.3|62
1635510780000|2021-10-29 12:33:00|85331.4|85281.4|85336.7|85286.7|85340.9|85299.5|85323.3|85281.1|60
1635510790000|2021-10-29 12:33:10|85336.8|85286.8|85326.4|85276.4|85337.2|85287.2|85326.3|85276.3|65
1635510800000|2021-10-29 12:33:20|85326.7|85276.7|85335.7|85285.7|85338.2|85288.2|85326.6|85276.6|57
1635510810000|2021-10-29 12:33:30|85335|85285|85326.3|85276.3|85335.3|85290.7|85314.2|85272.2|60
1635510820000|2021-10-29 12:33:40|85326.2|85276.2|85324.1|85274.1|85327.2|85277.2|85322.4|85272.4|60
1635510830000|2021-10-29 12:33:50|85324|85274|85342|85292|85346.6|85296.6|85321.3|85271.3|64
1635510840000|2021-10-29 12:34:00|85342.3|85292.3|85331.4|85281.4|85342.7|85292.7|85324.4|85274.4|75
1635510850000|2021-10-29 12:34:10|85331.7|85281.7|85336.4|85286.4|85336.9|85286.9|85330.4|85280.4|52
1635510860000|2021-10-29 12:34:20|85336.6|85286.6|85332.1|85282.1|85336.9|85286.9|85329.8|85279.8|53
1635510870000|2021-10-29 12:34:30|85332.2|85282.2|85317.7|85292.7|85332.5|85295|85313.5|85278.9|61
1635510880000|2021-10-29 12:34:40|85316.6|85291.6|85328.1|85303.1|85328.1|85303.1|85315.4|85290.4|68
1635510890000|2021-10-29 12:34:50|85327.6|85302.6|85337.3|85287.3|85342.1|85302.9|85323.4|85286.8|58
1635510900000|2021-10-29 12:35:00|85337.2|85287.2|85357.2|85307.2|85357.2|85318.8|85326.1|85285.8|57
1635510910000|2021-10-29 12:35:10|85357.9|85307.9|85361.6|85311.6|85372.1|85324.6|85349.1|85307.9|70
1635510920000|2021-10-29 12:35:20|85361.5|85311.5|85365|85315|85365|85323.6|85348.6|85308.4|59
1635510930000|2021-10-29 12:35:30|85364.9|85314.9|85368.3|85318.3|85369.2|85319.2|85363.5|85313.5|51
1635510940000|2021-10-29 12:35:40|85368.8|85318.8|85366.7|85341.7|85376.5|85341.8|85363|85317.6|66
1635510950000|2021-10-29 12:35:50|85367|85342|85373.2|85323.2|85376.4|85342.6|85362.1|85323.2|53
1635510960000|2021-10-29 12:36:00|85373.8|85323.8|85363.7|85338.7|85374.1|85338.7|85359|85320.3|63
1635510970000|2021-10-29 12:36:10|85363.6|85338.6|85368.2|85343.2|85368.2|85343.2|85362.8|85337.8|62
1635510980000|2021-10-29 12:36:20|85368.5|85343.5|85367.3|85342.3|85369.7|85344.7|85365.1|85340.1|57
1635510990000|2021-10-29 12:36:30|85367|85342|85375|85325|85378.7|85343|85363.6|85323.1|55
1635511000000|2021-10-29 12:36:40|85375.3|85325.3|85381.2|85331.2|85381.2|85331.2|85375.2|85325.2|50
1635511010000|2021-10-29 12:36:50|85381.1|85331.1|85378.3|85328.3|85381.4|85331.4|85375.6|85325.6|50
1635511020000|2021-10-29 12:37:00|85378.6|85328.6|85374.5|85324.5|85378.6|85328.6|85373.7|85323.7|54
1635511030000|2021-10-29 12:37:10|85374.1|85324.1|85372.4|85322.4|85375.8|85338.1|85361.2|85322.4|54
1635511040000|2021-10-29 12:37:20|85372.8|85322.8|85365.1|85315.1|85372.8|85322.8|85364.1|85314.1|60
1635511050000|2021-10-29 12:37:30|85366.3|85316.3|85358.9|85308.9|85366.3|85316.3|85357.8|85307.8|53
1635511060000|2021-10-29 12:37:40|85357.8|85307.8|85359.6|85309.6|85362.7|85318.1|85343.1|85305.4|49
1635511070000|2021-10-29 12:37:50|85362.3|85312.3|85361.6|85311.6|85363.2|85325.7|85348.9|85309.7|52
1635511080000|2021-10-29 12:38:00|85362.2|85312.2|85360.7|85335.7|85373.9|85337.9|85360.5|85311.2|63
1635511090000|2021-10-29 12:38:10|85361.3|85336.3|85371.3|85321.3|85373.1|85336.3|85358.5|85320.4|57
1635511100000|2021-10-29 12:38:20|85371.5|85321.5|85361.7|85311.7|85371.9|85322.9|85347.9|85308.8|55
1635511110000|2021-10-29 12:38:30|85361.5|85311.5|85358.9|85308.9|85362.9|85325.8|85348.5|85308.7|66
1635511120000|2021-10-29 12:38:40|85358.5|85308.5|85354.4|85304.4|85359.3|85321.3|85343.4|85302.6|66
1635511130000|2021-10-29 12:38:50|85354|85304|85360.3|85310.3|85360.7|85310.7|85354|85304|58
1635511140000|2021-10-29 12:39:00|85360.8|85310.8|85372.3|85322.3|85375.6|85335.5|85350.5|85305.8|61
1635511150000|2021-10-29 12:39:10|85372.5|85322.5|85384.3|85334.3|85384.8|85334.8|85369.1|85319.1|64
1635511160000|2021-10-29 12:39:20|85383.1|85333.1|85384.6|85334.6|85386.7|85336.7|85381.6|85331.6|70
1635511170000|2021-10-29 12:39:30|85384.9|85334.9|85405|85355|85411.9|85370.8|85383.6|85333.6|71
1635511180000|2021-10-29 12:39:40|85404.4|85354.4|85393.7|85343.7|85404.5|85354.5|85392.7|85342.7|68
1635511190000|2021-10-29 12:39:50|85396.2|85346.2|85389.3|85339.3|85400|85361.9|85383.7|85338.8|68
1635511200000|2021-10-29 12:40:00|85389.4|85339.4|85381|85331|85392.8|85342.8|85376|85326|73
1635511210000|2021-10-29 12:40:10|85381.5|85331.5|85386.9|85336.9|85396|85354.6|85375.1|85330.7|65
1635511220000|2021-10-29 12:40:20|85388.7|85338.7|85389.6|85339.6|85393.2|85356.6|85375.7|85332|66
1635511230000|2021-10-29 12:40:30|85390.2|85340.2|85390.3|85340.3|85390.3|85340.3|85386.5|85336.5|62
1635511240000|2021-10-29 12:40:40|85390.1|85340.1|85374.1|85349.1|85392.6|85354.2|85372.6|85334.8|57
1635511250000|2021-10-29 12:40:50|85374.5|85349.5|85380|85355|85380|85355|85373.1|85348.1|44
1635511260000|2021-10-29 12:41:00|85379.9|85354.9|85391|85341|85391|85356.1|85376.5|85339.3|68
1635511270000|2021-10-29 12:41:10|85390.9|85340.9|85371.7|85346.7|85391.3|85347.9|85369.9|85333.9|55
1635511280000|2021-10-29 12:41:20|85371.1|85346.1|85385.4|85335.4|85386.3|85349|85370.7|85334.4|53
1635511290000|2021-10-29 12:41:30|85385|85335|85378.8|85353.8|85388.8|85354.9|85372.2|85334.4|52
1635511300000|2021-10-29 12:41:40|85378.4|85353.4|85382.8|85357.8|85385.6|85360.6|85375.6|85350.6|61
1635511310000|2021-10-29 12:41:50|85383.5|85358.5|85392.2|85367.2|85402.6|85369|85382.8|85352.6|69
1635511320000|2021-10-29 12:42:00|85391.3|85366.3|85386.4|85361.4|85402|85366.3|85384.6|85348|57
1635511330000|2021-10-29 12:42:10|85386.7|85361.7|85391.9|85366.9|85393.4|85368.4|85386.2|85361.2|60
1635511340000|2021-10-29 12:42:20|85390.8|85365.8|85391.4|85366.4|85391.9|85366.9|85385.9|85360.9|51
1635511350000|2021-10-29 12:42:30|85391.1|85366.1|85386|85361|85402.3|85369|85386|85350.4|63
1635511360000|2021-10-29 12:42:40|85387|85362|85391.6|85366.6|85402.1|85368.6|85387|85352.1|57
1635511370000|2021-10-29 12:42:50|85391.7|85366.7|85392.8|85367.8|85392.8|85367.8|85389.5|85364.5|50
1635511380000|2021-10-29 12:43:00|85392.4|85367.4|85390.1|85365.1|85394|85369|85388.4|85363.4|64
1635511390000|2021-10-29 12:43:10|85390|85365|85390.6|85340.6|85396.2|85365.2|85378.6|85340.6|45
1635511400000|2021-10-29 12:43:20|85377.7|85352.7|85378.8|85353.8|85394.5|85357.7|85377.7|85344.5|63
1635511410000|2021-10-29 12:43:30|85378.5|85353.5|85376.9|85351.9|85382.5|85357.5|85375.8|85350.8|68
1635511420000|2021-10-29 12:43:40|85377.5|85352.5|85385.9|85360.9|85386.4|85361.4|85373.8|85348.8|70
1635511430000|2021-10-29 12:43:50|85386|85361|85385.6|85360.6|85391.5|85366.5|85383.2|85358.2|67
1635511440000|2021-10-29 12:44:00|85385.5|85360.5|85388.4|85363.4|85392.4|85367.4|85383.9|85358.9|70
1635511450000|2021-10-29 12:44:10|85401.6|85351.6|85391.1|85366.1|85401.6|85367.3|85387|85350.6|60
1635511460000|2021-10-29 12:44:20|85390.6|85365.6|85394.4|85369.4|85396.6|85371.6|85388.2|85363.2|58
1635511470000|2021-10-29 12:44:30|85394.7|85369.7|85390.5|85365.5|85402.8|85377.8|85388.8|85363.8|63
1635511480000|2021-10-29 12:44:40|85390.3|85365.3|85388.2|85363.2|85399.8|85369.4|85385.6|85349.4|66
1635511490000|2021-10-29 12:44:50|85389.3|85364.3|85389.5|85364.5|85390.7|85365.7|85386.6|85361.6|57
1635511500000|2021-10-29 12:45:00|85389|85364|85394.8|85369.8|85394.8|85369.8|85389|85364|48
1635511510000|2021-10-29 12:45:10|85395.5|85370.5|85394.3|85369.3|85404.9|85372.8|85392.9|85354.9|43
1635511520000|2021-10-29 12:45:20|85394.5|85369.5|85387.9|85362.9|85402.8|85369.5|85383|85352.8|59
1635511530000|2021-10-29 12:45:30|85387.6|85362.6|85385.7|85360.7|85396.3|85362.6|85382.5|85346.3|56
1635511540000|2021-10-29 12:45:40|85385.6|85360.6|85379.8|85354.8|85386.7|85361.7|85379.5|85354.5|58
1635511550000|2021-10-29 12:45:50|85380.6|85355.6|85369.6|85319.6|85380.9|85355.9|85354.8|85312.9|67
1635511560000|2021-10-29 12:46:00|85368.9|85318.9|85374.4|85349.4|85376.7|85351.7|85355.4|85318.9|68
1635511570000|2021-10-29 12:46:10|85375|85350|85396.8|85346.8|85397.6|85357.8|85374.5|85345.6|73
1635511580000|2021-10-29 12:46:20|85395.9|85345.9|85386.1|85361.1|85396.5|85361.7|85374.8|85343.7|64
1635511590000|2021-10-29 12:46:30|85386.2|85361.2|85381|85356|85393.5|85361.3|85377.1|85342.3|55
1635511600000|2021-10-29 12:46:40|85381.6|85356.6|85381.8|85356.8|85383|85358|85380.3|85355.3|64
1635511610000|2021-10-29 12:46:50|85381.2|85356.2|85382.7|85357.7|85386.2|85361.2|85380.9|85355.9|59
1635511620000|2021-10-29 12:47:00|85383.2|85358.2|85393.4|85368.4|85394.2|85369.2|85382.1|85357.1|63
1635511630000|2021-10-29 12:47:10|85393.7|85368.7|85403.7|85378.7|85404.4|85379.4|85393.1|85368.1|56
1635511640000|2021-10-29 12:47:20|85404|85379|85415.3|85365.3|85418.2|85383.3|85400.4|85365.3|64
1635511650000|2021-10-29 12:47:30|85417.2|85367.2|85407.9|85382.9|85417.4|85384|85402.5|85367.2|55
1635511660000|2021-10-29 12:47:40|85408.1|85383.1|85416.3|85391.3|85425.2|85392.7|85407.5|85373.5|63
1635511670000|2021-10-29 12:47:50|85417.1|85392.1|85424.2|85399.2|85434.4|85399.2|85416.8|85380.7|60
1635511680000|2021-10-29 12:48:00|85436.8|85386.8|85435.2|85385.2|85438.7|85398.1|85417.6|85380|58
1635511690000|2021-10-29 12:48:10|85435.1|85385.1|85420.7|85395.7|85435.1|85395.9|85415.2|85379.4|51
1635511700000|2021-10-29 12:48:20|85420.8|85395.8|85425.9|85400.9|85427|85402|85420.8|85395.8|52
1635511710000|2021-10-29 12:48:30|85426|85401|85438|85413|85449.6|85413|85425.2|85399.6|51
1635511720000|2021-10-29 12:48:40|85436.7|85411.7|85476|85426|85476|85426|85433.6|85398.7|64
1635511730000|2021-10-29 12:48:50|85475.2|85425.2|85488.2|85438.2|85491.6|85448.6|85467.4|85417.4|70
1635511740000|2021-10-29 12:49:00|85488.6|85438.6|85497.3|85447.3|85506.4|85456.4|85479.9|85429.9|72
1635511750000|2021-10-29 12:49:10|85497|85447|85504.4|85454.4|85507.8|85461.4|85484.5|85444.9|68
1635511760000|2021-10-29 12:49:20|85503.8|85453.8|85514.8|85464.8|85517.7|85467.7|85503.4|85453.4|61
1635511770000|2021-10-29 12:49:30|85514.9|85464.9|85492.2|85442.2|85514.9|85464.9|85491.5|85441.5|66
1635511780000|2021-10-29 12:49:40|85492.6|85442.6|85479.3|85454.3|85493.2|85456.5|85479.2|85431.5|70
1635511790000|2021-10-29 12:49:50|85478.4|85453.4|85474.1|85449.1|85490.8|85454.5|85471.3|85434.8|69
1635511800000|2021-10-29 12:50:00|85474.2|85449.2|85478.1|85453.1|85488.1|85453.1|85473|85438|64
1635511810000|2021-10-29 12:50:10|85480.1|85455.1|85480.5|85455.5|85481.6|85456.6|85477.9|85452.9|55
1635511820000|2021-10-29 12:50:20|85480.6|85455.6|85480.9|85455.9|85494|85461.7|85480.6|85443.1|57
1635511830000|2021-10-29 12:50:30|85479.1|85454.1|85475.6|85450.6|85483.8|85458.8|85475.6|85450.6|66
1635511840000|2021-10-29 12:50:40|85474.3|85449.3|85474.1|85449.1|85475.2|85450.2|85469.5|85444.5|55
1635511850000|2021-10-29 12:50:50|85475.4|85450.4|85483.9|85458.9|85483.9|85458.9|85474.8|85449.8|67
1635511860000|2021-10-29 12:51:00|85484|85459|85500.7|85450.7|85503|85470.3|85484|85450.7|67
1635511870000|2021-10-29 12:51:10|85489.2|85464.2|85495.8|85470.8|85498.1|85473.1|85489.1|85464.1|67
1635511880000|2021-10-29 12:51:20|85495.5|85470.5|85489.7|85464.7|85502.6|85470.9|85486.2|85450.5|62
1635511890000|2021-10-29 12:51:30|85489.6|85464.6|85497.7|85472.7|85498.6|85473.6|85489.1|85464.1|59
1635511900000|2021-10-29 12:51:40|85497.9|85472.9|85497.8|85472.8|85501.7|85476.7|85497.3|85472.3|52
1635511910000|2021-10-29 12:51:50|85498|85473|85500.9|85475.9|85515.7|85477.3|85497.8|85464.1|63
1635511920000|2021-10-29 12:52:00|85501.1|85476.1|85500.5|85475.5|85504.6|85479.6|85500.5|85475.5|50
1635511930000|2021-10-29 12:52:10|85500.3|85475.3|85498.6|85473.6|85501.1|85476.1|85497.9|85472.9|56
1635511940000|2021-10-29 12:52:20|85498.5|85473.5|85488.8|85463.8|85501.6|85476.6|85488.7|85463.7|54
1635511950000|2021-10-29 12:52:30|85488|85463|85493.5|85468.5|85499.7|85469.7|85485.5|85447.8|60
1635511960000|2021-10-29 12:52:40|85494.7|85469.7|85500.2|85475.2|85500.2|85475.2|85493.9|85468.9|66
1635511970000|2021-10-29 12:52:50|85500.8|85475.8|85500|85475|85501.7|85476.7|85499.5|85474.5|54
1635511980000|2021-10-29 12:53:00|85500.4|85475.4|85497.5|85472.5|85502.4|85477.4|85497.3|85472.3|55
1635511990000|2021-10-29 12:53:10|85497.3|85472.3|85495.9|85470.9|85501.5|85476.5|85495.3|85470.3|43
1635512000000|2021-10-29 12:53:20|85495.5|85470.5|85487.5|85462.5|85499.2|85471|85486.3|85448.6|69
1635512010000|2021-10-29 12:53:30|85487.6|85462.6|85494.8|85444.8|85499.9|85462.6|85478.5|85440.8|62
1635512020000|2021-10-29 12:53:40|85495.3|85445.3|85493.9|85443.9|85497.1|85447.1|85492.8|85442.8|62
1635512030000|2021-10-29 12:53:50|85493.8|85443.8|85489.5|85439.5|85497.2|85447.2|85489.2|85439.2|53
1635512040000|2021-10-29 12:54:00|85491.5|85441.5|85496.8|85446.8|85497.5|85453.7|85477.1|85438.6|71
1635512050000|2021-10-29 12:54:10|85496.1|85446.1|85501.6|85451.6|85503.1|85453.1|85494.8|85444.8|58
1635512060000|2021-10-29 12:54:20|85501.9|85451.9|85503.1|85453.1|85503.6|85453.6|85495.9|85445.9|53
1635512070000|2021-10-29 12:54:30|85503.6|85453.6|85503.2|85453.2|85503.7|85453.7|85499.1|85449.1|54
1635512080000|2021-10-29 12:54:40|85501.8|85451.8|85498.7|85448.7|85502.1|85452.1|85498.1|85448.1|38
1635512090000|2021-10-29 12:54:50|85498.5|85448.5|85498.7|85448.7|85499.4|85449.4|85495.8|85445.8|44
1635512100000|2021-10-29 12:55:00|85498.9|85448.9|85490.3|85440.3|85499|85449|85488.9|85438.9|59
1635512110000|2021-10-29 12:55:10|85491.2|85441.2|85488.1|85438.1|85491.9|85441.9|85487.3|85437.3|59
1635512120000|2021-10-29 12:55:20|85488.6|85438.6|85486.6|85436.6|85490.4|85440.4|85486.6|85436.6|51
1635512130000|2021-10-29 12:55:30|85474.3|85449.3|85483.2|85433.2|85485.3|85449.3|85472.1|85432.3|59
1635512140000|2021-10-29 12:55:40|85483.3|85433.3|85488.9|85438.9|85490.1|85440.1|85482.3|85432.3|51
1635512150000|2021-10-29 12:55:50|85488|85438|85485.7|85435.7|85494.9|85444.9|85483.4|85433.4|62
1635512160000|2021-10-29 12:56:00|85484.5|85434.5|85484.6|85434.6|85485.9|85435.9|85483.1|85433.1|56
1635512170000|2021-10-29 12:56:10|85486.8|85436.8|85479.7|85429.7|85486.8|85436.8|85478|85428|59
1635512180000|2021-10-29 12:56:20|85479.3|85429.3|85449.1|85424.1|85479.3|85442.6|85449.1|85410.7|70
1635512190000|2021-10-29 12:56:30|85461|85411|85459.8|85409.8|85462|85421.7|85445|85405.9|59
1635512200000|2021-10-29 12:56:40|85459.2|85409.2|85446.8|85396.8|85460.5|85418.5|85443.5|85396.5|73
1635512210000|2021-10-29 12:56:50|85446.7|85396.7|85454.9|85404.9|85455.8|85417.5|85436.7|85396.7|68
1635512220000|2021-10-29 12:57:00|85454.7|85404.7|85451.8|85401.8|85455.5|85405.5|85448.2|85398.2|67
1635512230000|2021-10-29 12:57:10|85452.6|85402.6|85435.4|85385.4|85454.2|85404.2|85431.4|85381.4|71
1635512240000|2021-10-29 12:57:20|85435.5|85385.5|85437.7|85387.7|85438|85388|85435|85385|50
1635512250000|2021-10-29 12:57:30|85441.3|85391.3|85451.1|85401.1|85451.9|85401.9|85440.4|85390.4|56
1635512260000|2021-10-29 12:57:40|85450.5|85400.5|85449.5|85399.5|85451.4|85401.4|85446.8|85396.8|51
1635512270000|2021-10-29 12:57:50|85449.1|85399.1|85448.7|85398.7|85450|85400|85448|85398|50
1635512280000|2021-10-29 12:58:00|85449.7|85399.7|85455|85405|85455|85405|85448.6|85398.6|60
1635512290000|2021-10-29 12:58:10|85454.7|85404.7|85456.1|85406.1|85456.3|85406.3|85451.9|85401.9|61
1635512300000|2021-10-29 12:58:20|85457.5|85407.5|85456.6|85406.6|85458.7|85408.7|85455.8|85405.8|51
1635512310000|2021-10-29 12:58:30|85457.2|85407.2|85465|85415|85475.1|85428.5|85447.6|85407.2|71
1635512320000|2021-10-29 12:58:40|85465.4|85415.4|85469.9|85419.9|85471|85421|85465.2|85415.2|53
1635512330000|2021-10-29 12:58:50|85470|85420|85462.9|85412.9|85470|85420|85460.7|85410.7|53
1635512340000|2021-10-29 12:59:00|85462.8|85412.8|85464.1|85414.1|85465.1|85415.1|85461.9|85411.9|50
1635512350000|2021-10-29 12:59:10|85465|85415|85469.8|85419.8|85471.1|85429|85454|85413.7|42
1635512360000|2021-10-29 12:59:20|85469.9|85419.9|85474.8|85424.8|85475.3|85425.3|85469.3|85419.3|49
1635512370000|2021-10-29 12:59:30|85474.4|85424.4|85467.9|85417.9|85474.8|85424.8|85467.9|85417.9|45
1635512380000|2021-10-29 12:59:40|85468.1|85418.1|85470.7|85420.7|85471|85421|85466.8|85416.8|44
1635512390000|2021-10-29 12:59:50|85470|85420|85467.4|85417.4|85470.1|85420.1|85463.7|85413.7|52
1635512400000|2021-10-29 13:00:00|85466.6|85416.6|85469.8|85419.8|85478.8|85428.8|85466.6|85416.6|65
1635512410000|2021-10-29 13:00:10|85469.3|85419.3|85463.6|85413.6|85469.3|85419.3|85461.2|85411.2|68
1635512420000|2021-10-29 13:00:20|85463.5|85413.5|85452.9|85427.9|85466.8|85430.8|85450.1|85413.2|53
1635512430000|2021-10-29 13:00:30|85453.3|85428.3|85475.4|85425.4|85482.3|85432.3|85452.9|85422.6|67
1635512440000|2021-10-29 13:00:40|85475.5|85425.5|85480.9|85430.9|85482.1|85432.1|85474.8|85424.8|54
1635512450000|2021-10-29 13:00:50|85481.2|85431.2|85492.1|85442.1|85493.3|85443.3|85481.2|85431.2|50
1635512460000|2021-10-29 13:01:00|85492.8|85442.8|85494.1|85444.1|85496.2|85446.2|85492.8|85442.8|51
1635512470000|2021-10-29 13:01:10|85495|85445|85496.4|85446.4|85501.1|85451.1|85493.5|85443.5|65
1635512480000|2021-10-29 13:01:20|85496.3|85446.3|85491.8|85441.8|85498.9|85448.9|85489.2|85439.2|66
1635512490000|2021-10-29 13:01:30|85491.7|85441.7|85490.3|85440.3|85491.7|85441.7|85487.9|85437.9|51
1635512500000|2021-10-29 13:01:40|85490.2|85440.2|85486.8|85436.8|85496.4|85446.4|85486.8|85436.8|68
1635512510000|2021-10-29 13:01:50|85487.8|85437.8|85497.6|85447.6|85497.6|85447.6|85487.2|85437.2|55
1635512520000|2021-10-29 13:02:00|85497.7|85447.7|85502.6|85452.6|85503.4|85453.4|85497.5|85447.5|54
1635512530000|2021-10-29 13:02:10|85499.4|85449.4|85499.8|85449.8|85502.8|85462|85487|85448.8|52
1635512540000|2021-10-29 13:02:20|85499.4|85449.4|85500.1|85450.1|85502.6|85452.6|85498.5|85448.5|54
1635512550000|2021-10-29 13:02:30|85501.8|85451.8|85502.7|85452.7|85504.5|85454.5|85499.4|85449.4|53
1635512560000|2021-10-29 13:02:40|85502.9|85452.9|85504.2|85454.2|85504.2|85454.2|85499.8|85449.8|48
1635512570000|2021-10-29 13:02:50|85504.3|85454.3|85490.3|85465.3|85507.3|85465.3|85490.3|85450|57
1635512580000|2021-10-29 13:03:00|85489.5|85464.5|85502.8|85452.8|85503.8|85464.5|85489.5|85446.8|35
1635512590000|2021-10-29 13:03:10|85502.5|85452.5|85503.9|85453.9|85504.1|85454.1|85498.1|85448.1|47
1635512600000|2021-10-29 13:03:20|85504.1|85454.1|85501.5|85451.5|85504.9|85454.9|85500.1|85450.1|53
1635512610000|2021-10-29 13:03:30|85501.6|85451.6|85499.7|85449.7|85503.3|85453.3|85496.9|85446.9|51
1635512620000|2021-10-29 13:03:40|85499.6|85449.6|85490.8|85465.8|85501.9|85465.8|85488.7|85449.6|37
1635512630000|2021-10-29 13:03:50|85490.7|85465.7|85497|85447|85501.9|85465.8|85489|85446.7|34
1635512640000|2021-10-29 13:04:00|85496.8|85446.8|85503|85453|85504.8|85454.8|85496.8|85446.8|48
1635512650000|2021-10-29 13:04:10|85502.9|85452.9|85505.8|85455.8|85507.7|85457.7|85501.3|85451.3|44
1635512660000|2021-10-29 13:04:20|85505.5|85455.5|85504.8|85454.8|85507.4|85457.4|85503.9|85453.9|51
1635512670000|2021-10-29 13:04:30|85504.7|85454.7|85511.3|85461.3|85511.7|85461.7|85504.6|85454.6|48
1635512680000|2021-10-29 13:04:40|85511|85461|85502.9|85452.9|85512|85462|85501.7|85451.7|58
1635512690000|2021-10-29 13:04:50|85503.1|85453.1|85488.1|85438.1|85505.8|85455.8|85486.5|85436.5|56
1635512700000|2021-10-29 13:05:00|85488.5|85438.5|85480.8|85430.8|85488.5|85438.5|85478.8|85428.8|49
1635512710000|2021-10-29 13:05:10|85480.3|85430.3|85478.4|85428.4|85480.5|85430.5|85477.7|85427.7|53
1635512720000|2021-10-29 13:05:20|85479.8|85429.8|85476.8|85426.8|85481.8|85431.8|85475.7|85425.7|56
1635512730000|2021-10-29 13:05:30|85476.9|85426.9|85475.7|85425.7|85482.7|85432.7|85475.7|85425.7|48
1635512740000|2021-10-29 13:05:40|85475.8|85425.8|85478.2|85428.2|85479.7|85429.7|85475.8|85425.8|32
1635512750000|2021-10-29 13:05:50|85478.3|85428.3|85476.5|85426.5|85481.9|85431.9|85475.4|85425.4|50
1635512760000|2021-10-29 13:06:00|85477|85427|85487.6|85437.6|85488.4|85438.4|85475.9|85425.9|58
1635512770000|2021-10-29 13:06:10|85488.9|85438.9|85480|85430|85489|85439|85478.5|85428.5|58
1635512780000|2021-10-29 13:06:20|85481.3|85431.3|85482.1|85432.1|85483.7|85433.7|85480.3|85430.3|48
1635512790000|2021-10-29 13:06:30|85481.7|85431.7|85478.3|85428.3|85482|85432|85475.6|85425.6|50
1635512800000|2021-10-29 13:06:40|85477.9|85427.9|85481.4|85431.4|85481.6|85431.6|85477.5|85427.5|43
1635512810000|2021-10-29 13:06:50|85481.5|85431.5|85488.2|85438.2|85488.4|85438.4|85477.2|85427.2|48
1635512820000|2021-10-29 13:07:00|85488.5|85438.5|85498.6|85448.6|85498.6|85448.6|85486|85436|55
1635512830000|2021-10-29 13:07:10|85500.2|85450.2|85507.2|85457.2|85509.4|85459.4|85497.4|85447.4|65
1635512840000|2021-10-29 13:07:20|85507.3|85457.3|85511.7|85461.7|85513.2|85463.2|85506.9|85456.9|46
1635512850000|2021-10-29 13:07:30|85508.3|85458.3|85499|85449|85512.8|85462.8|85498.6|85448.6|58
1635512860000|2021-10-29 13:07:40|85498.7|85448.7|85490.8|85440.8|85500.3|85450.3|85488.7|85438.7|50
1635512870000|2021-10-29 13:07:50|85490.7|85440.7|85491.5|85441.5|85492.8|85442.8|85489.2|85439.2|52
1635512880000|2021-10-29 13:08:00|85489.9|85439.9|85481.1|85431.1|85489.9|85439.9|85479.7|85429.7|58
1635512890000|2021-10-29 13:08:10|85481.3|85431.3|85482|85432|85483.8|85433.8|85478.4|85428.4|45
1635512900000|2021-10-29 13:08:20|85482.1|85432.1|85482.5|85432.5|85484.9|85434.9|85480.2|85430.2|51
1635512910000|2021-10-29 13:08:30|85483.4|85433.4|85483|85433|85484.7|85434.7|85482|85432|40
1635512920000|2021-10-29 13:08:40|85483.5|85433.5|85488.3|85438.3|85488.3|85438.3|85482.6|85432.6|48
1635512930000|2021-10-29 13:08:50|85488.4|85438.4|85484.9|85434.9|85489.7|85447.5|85469.5|85433.7|47
1635512940000|2021-10-29 13:09:00|85484.8|85434.8|85490.5|85440.5|85490.9|85450.2|85471.2|85433.8|56
1635512950000|2021-10-29 13:09:10|85490.7|85440.7|85491.2|85441.2|85492.4|85442.4|85485.2|85435.2|48
1635512960000|2021-10-29 13:09:20|85491|85441|85489.5|85439.5|85491.2|85441.2|85487.5|85437.5|43
1635512970000|2021-10-29 13:09:30|85489.6|85439.6|85484.2|85434.2|85489.6|85445.9|85469.7|85432.4|36
1635512980000|2021-10-29 13:09:40|85484.1|85434.1|85470.8|85420.8|85484.1|85445.3|85455.9|85417.8|60
1635512990000|2021-10-29 13:09:50|85471.1|85421.1|85475.2|85425.2|85477|85427|85468.9|85418.9|51
1635513000000|2021-10-29 13:10:00|85475.9|85425.9|85482.8|85432.8|85483.9|85433.9|85475.9|85425.9|52
1635513010000|2021-10-29 13:10:10|85481.5|85431.5|85478.4|85428.4|85483.5|85433.5|85476.3|85426.3|47
1635513020000|2021-10-29 13:10:20|85478.5|85428.5|85478.2|85428.2|85480.3|85430.3|85475.8|85425.8|42
1635513030000|2021-10-29 13:10:30|85477.9|85427.9|85481.7|85431.7|85483.9|85433.9|85477.7|85427.7|51
1635513040000|2021-10-29 13:10:40|85481.3|85431.3|85482.1|85432.1|85482.9|85432.9|85480.7|85430.7|41
1635513050000|2021-10-29 13:10:50|85482.5|85432.5|85481.1|85431.1|85484.2|85434.2|85478.1|85428.1|55
1635513060000|2021-10-29 13:11:00|85482.5|85432.5|85487.5|85437.5|85491.4|85441.4|85482.4|85432.4|57
1635513070000|2021-10-29 13:11:10|85483.3|85433.3|85476.4|85426.4|85485.4|85435.4|85474.8|85424.8|60
1635513080000|2021-10-29 13:11:20|85476|85426|85472.4|85422.4|85479.5|85429.5|85471.4|85421.4|53
1635513090000|2021-10-29 13:11:30|85472|85422|85472.8|85422.8|85474.8|85424.8|85470.5|85420.5|56
1635513100000|2021-10-29 13:11:40|85471.9|85421.9|85472.4|85422.4|85475.6|85425.6|85468.5|85418.5|52
1635513110000|2021-10-29 13:11:50|85472.5|85422.5|85479.8|85429.8|85479.8|85429.8|85472.5|85422.5|37
1635513120000|2021-10-29 13:12:00|85480.3|85430.3|85482.6|85432.6|85482.6|85432.6|85478.1|85428.1|35
1635513130000|2021-10-29 13:12:10|85482.4|85432.4|85486.1|85436.1|85486.5|85436.5|85482|85432|40
1635513140000|2021-10-29 13:12:20|85485.9|85435.9|85490.3|85440.3|85492.8|85442.8|85485.8|85435.8|49
1635513150000|2021-10-29 13:12:30|85490.9|85440.9|85484.6|85434.6|85490.9|85440.9|85484|85434|49
1635513160000|2021-10-29 13:12:40|85485.2|85435.2|85482.9|85432.9|85485.7|85435.7|85482.6|85432.6|37
1635513170000|2021-10-29 13:12:50|85483.2|85433.2|85483.9|85433.9|85484.6|85434.6|85476.8|85426.8|57
1635513180000|2021-10-29 13:13:00|85483.8|85433.8|85488.1|85438.1|85488.4|85438.4|85483|85433|52
1635513190000|2021-10-29 13:13:10|85488.3|85438.3|85490.1|85440.1|85493.7|85443.7|85488.3|85438.3|56
1635513200000|2021-10-29 13:13:20|85489.4|85439.4|85484.3|85434.3|85495.2|85445.2|85484.3|85434.3|56
1635513210000|2021-10-29 13:13:30|85484.7|85434.7|85476.3|85426.3|85486.3|85436.3|85474.9|85424.9|64
1635513220000|2021-10-29 13:13:40|85475.7|85425.7|85476.3|85426.3|85476.4|85426.4|85471.5|85421.5|42
1635513230000|2021-10-29 13:13:50|85476.1|85426.1|85481.2|85431.2|85482.7|85432.7|85475.1|85425.1|52
1635513240000|2021-10-29 13:14:00|85480.6|85430.6|85468.6|85418.6|85483.6|85434.8|85459.8|85418.6|44
1635513250000|2021-10-29 13:14:10|85468.7|85418.7|85469.5|85419.5|85472.5|85433.3|85458.1|85416.4|54
1635513260000|2021-10-29 13:14:20|85468.2|85418.2|85464.5|85414.5|85469.7|85419.7|85464.5|85414.5|50
1635513270000|2021-10-29 13:14:30|85465.5|85415.5|85465.7|85415.7|85468.7|85418.7|85464.6|85414.6|41
1635513280000|2021-10-29 13:14:40|85463.8|85413.8|85467|85417|85467.3|85417.3|85463.8|85413.8|40
1635513290000|2021-10-29 13:14:50|85467.1|85417.1|85465.5|85415.5|85467.6|85417.6|85463.2|85413.2|38
1635513300000|2021-10-29 13:15:00|85465|85415|85465.4|85415.4|85471.2|85428.7|85453.4|85414.8|58
1635513310000|2021-10-29 13:15:10|85463.5|85413.5|85471.8|85421.8|85471.8|85421.8|85462.3|85412.3|49
1635513320000|2021-10-29 13:15:20|85471|85421|85456.5|85431.5|85471.5|85432.8|85455.2|85418.9|49
1635513330000|2021-10-29 13:15:30|85456.2|85431.2|85451.9|85426.9|85467.5|85431.2|85451.1|85412.9|43
1635513340000|2021-10-29 13:15:40|85453.9|85428.9|85454.7|85429.7|85468.8|85431.4|85451.7|85418.5|44
1635513350000|2021-10-29 13:15:50|85454.6|85429.6|85468.5|85418.5|85469.6|85433.6|85453.9|85418.5|45
1635513360000|2021-10-29 13:16:00|85469.4|85419.4|85466.7|85416.7|85469.8|85430.4|85453.3|85416.2|44
1635513370000|2021-10-29 13:16:10|85467.1|85417.1|85456.2|85431.2|85469.5|85432|85455.3|85416.1|46
1635513380000|2021-10-29 13:16:20|85455.5|85430.5|85456|85431|85457.5|85432.5|85455|85430|24
1635513390000|2021-10-29 13:16:30|85456.1|85431.1|85455.1|85430.1|85468.9|85433.5|85455.1|85418.1|38
1635513400000|2021-10-29 13:16:40|85454.7|85429.7|85468.3|85418.3|85470|85431.2|85454.7|85417.6|35
1635513410000|2021-10-29 13:16:50|85467.9|85417.9|85453|85403|85469.6|85431.2|85452.3|85402.3|45
1635513420000|2021-10-29 13:17:00|85451.9|85401.9|85455.8|85405.8|85457.5|85407.5|85451.9|85401.9|40
1635513430000|2021-10-29 13:17:10|85456.1|85406.1|85453.7|85403.7|85457.3|85407.3|85452|85402|36
1635513440000|2021-10-29 13:17:20|85453.4|85403.4|85452.3|85402.3|85453.9|85415.7|85437.2|85400.5|52
1635513450000|2021-10-29 13:17:30|85452.5|85402.5|85456.1|85406.1|85457.6|85407.6|85451.2|85401.2|47
1635513460000|2021-10-29 13:17:40|85455.6|85405.6|85443.1|85393.1|85456.1|85406.1|85442.2|85392.2|55
1635513470000|2021-10-29 13:17:50|85442.9|85392.9|85426.6|85401.6|85442.9|85402.7|85426|85390|54
1635513480000|2021-10-29 13:18:00|85427.1|85402.1|85437.3|85387.3|85437.9|85403.7|85425.3|85385.8|46
1635513490000|2021-10-29 13:18:10|85437.5|85387.5|85429.9|85379.9|85437.9|85387.9|85426.7|85376.7|60
1635513500000|2021-10-29 13:18:20|85430.2|85380.2|85425|85375|85433.7|85383.7|85424.3|85374.3|54
1635513510000|2021-10-29 13:18:30|85424.5|85374.5|85401.8|85351.8|85424.8|85382.4|85397.9|85347.9|52
1635513520000|2021-10-29 13:18:40|85402.1|85352.1|85412.4|85362.4|85416.2|85366.2|85401.9|85351.9|59
1635513530000|2021-10-29 13:18:50|85412.6|85362.6|85427.4|85377.4|85427.4|85377.4|85412.3|85362.3|47
1635513540000|2021-10-29 13:19:00|85427.8|85377.8|85442.5|85392.5|85442.5|85392.5|85427.8|85377.8|61
1635513550000|2021-10-29 13:19:10|85442.3|85392.3|85441.7|85391.7|85443.5|85393.5|85441.3|85391.3|38
1635513560000|2021-10-29 13:19:20|85441.8|85391.8|85438|85388|85443.7|85393.7|85437.4|85387.4|48
1635513570000|2021-10-29 13:19:30|85438.2|85388.2|85444.4|85394.4|85444.4|85394.4|85437.7|85387.7|46
1635513580000|2021-10-29 13:19:40|85444.3|85394.3|85442.6|85392.6|85449.1|85399.1|85442.6|85392.6|35
1635513590000|2021-10-29 13:19:50|85442.8|85392.8|85442.7|85392.7|85445.9|85395.9|85439.2|85389.2|50
1635513600000|2021-10-29 13:20:00|85443|85393|85434.1|85384.1|85443.6|85393.6|85431.7|85381.7|58
1635513610000|2021-10-29 13:20:10|85433.9|85383.9|85441.8|85391.8|85441.8|85391.8|85433.9|85383.9|39
1635513620000|2021-10-29 13:20:20|85442|85392|85442.3|85392.3|85444.5|85394.5|85439.2|85389.2|50
1635513630000|2021-10-29 13:20:30|85442.2|85392.2|85443|85393|85443.5|85393.5|85438.7|85388.7|43
1635513640000|2021-10-29 13:20:40|85442.6|85392.6|85432.6|85382.6|85442.9|85392.9|85432.6|85382.6|49
1635513650000|2021-10-29 13:20:50|85429.9|85379.9|85428.8|85378.8|85430.1|85380.1|85423.1|85373.1|62
1635513660000|2021-10-29 13:21:00|85427.5|85377.5|85421|85371|85427.5|85377.5|85420.8|85370.8|49
1635513670000|2021-10-29 13:21:10|85421.1|85371.1|85416.7|85366.7|85422.2|85372.2|85416.2|85366.2|51
1635513680000|2021-10-29 13:21:20|85417|85367|85412.7|85362.7|85417.3|85367.3|85412.3|85362.3|52
1635513690000|2021-10-29 13:21:30|85413|85363|85409.4|85359.4|85413.7|85363.7|85407|85357|52
1635513700000|2021-10-29 13:21:40|85409.7|85359.7|85407.8|85357.8|85411|85361|85403.4|85353.4|58
1635513710000|2021-10-29 13:21:50|85408.4|85358.4|85411.3|85361.3|85412.1|85362.1|85403.9|85353.9|55
1635513720000|2021-10-29 13:22:00|85411.6|85361.6|85420.3|85370.3|85420.8|85370.8|85410.5|85360.5|57
1635513730000|2021-10-29 13:22:10|85420.4|85370.4|85427.1|85377.1|85428.2|85378.2|85419.5|85369.5|59
1635513740000|2021-10-29 13:22:20|85427.6|85377.6|85422.5|85372.5|85428.3|85378.3|85420.7|85370.7|52
1635513750000|2021-10-29 13:22:30|85421.8|85371.8|85422.6|85372.6|85423.8|85373.8|85421.2|85371.2|52
1635513760000|2021-10-29 13:22:40|85422.7|85372.7|85427|85377|85427.7|85377.7|85422.7|85372.7|57
1635513770000|2021-10-29 13:22:50|85426.8|85376.8|85423.4|85373.4|85426.8|85376.8|85422.5|85372.5|45
1635513780000|2021-10-29 13:23:00|85422.9|85372.9|85425.3|85375.3|85426|85376|85419.1|85369.1|55
1635513790000|2021-10-29 13:23:10|85425.1|85375.1|85429|85379|85433.1|85393.4|85418.4|85373.6|57
1635513800000|2021-10-29 13:23:20|85427.8|85377.8|85427.8|85377.8|85429|85379|85425.3|85375.3|51
1635513810000|2021-10-29 13:23:30|85427.7|85377.7|85433.6|85383.6|85434.5|85384.5|85427.7|85377.7|35
1635513820000|2021-10-29 13:23:40|85433.8|85383.8|85432.3|85382.3|85435.3|85385.3|85431|85381|51
1635513830000|2021-10-29 13:23:50|85432|85382|85437|85387|85437|85387|85431.7|85381.7|25
1635513840000|2021-10-29 13:24:00|85438.4|85388.4|85437.9|85387.9|85446.2|85396.2|85437.9|85387.9|63
1635513850000|2021-10-29 13:24:10|85438.4|85388.4|85438.3|85388.3|85441.3|85391.3|85437.7|85387.7|44
1635513860000|2021-10-29 13:24:20|85438.8|85388.8|85438.8|85388.8|85439.8|85389.8|85437.3|85387.3|40
1635513870000|2021-10-29 13:24:30|85439.2|85389.2|85438.6|85388.6|85440.6|85390.6|85437.6|85387.6|42
1635513880000|2021-10-29 13:24:40|85438.5|85388.5|85442.7|85392.7|85447.3|85397.3|85438.4|85388.4|53
1635513890000|2021-10-29 13:24:50|85443|85393|85443.4|85393.4|85443.8|85393.8|85442.6|85392.6|34
1635513900000|2021-10-29 13:25:00|85443.5|85393.5|85445.3|85395.3|85448|85398|85442.9|85392.9|45
1635513910000|2021-10-29 13:25:10|85444.1|85394.1|85438.9|85388.9|85445.5|85395.5|85438.8|85388.8|43
1635513920000|2021-10-29 13:25:20|85438.8|85388.8|85441.4|85391.4|85443.8|85393.8|85437.8|85387.8|43
1635513930000|2021-10-29 13:25:30|85440.3|85390.3|85440.8|85390.8|85441.6|85391.6|85438.6|85388.6|45
1635513940000|2021-10-29 13:25:40|85440.5|85390.5|85428.1|85378.1|85441|85391|85427.9|85377.9|46
1635513950000|2021-10-29 13:25:50|85429.1|85379.1|85430.6|85380.6|85433.1|85383.1|85428.6|85378.6|45
1635513960000|2021-10-29 13:26:00|85430.4|85380.4|85434.2|85384.2|85438|85388|85430.4|85380.4|44
1635513970000|2021-10-29 13:26:10|85434.3|85384.3|85425.7|85375.7|85434.3|85384.3|85425.1|85375.1|41
1635513980000|2021-10-29 13:26:20|85425.5|85375.5|85424.7|85374.7|85427.2|85377.2|85423.4|85373.4|47
1635513990000|2021-10-29 13:26:30|85424.4|85374.4|85423.8|85373.8|85424.8|85374.8|85422.4|85372.4|25
1635514000000|2021-10-29 13:26:40|85424.1|85374.1|85423.4|85373.4|85424.1|85374.1|85422.2|85372.2|23
1635514010000|2021-10-29 13:26:50|85423.5|85373.5|85420.1|85370.1|85423.6|85373.6|85419.6|85369.6|34
1635514020000|2021-10-29 13:27:00|85419.9|85369.9|85423.9|85373.9|85423.9|85373.9|85417.1|85367.1|48
1635514030000|2021-10-29 13:27:10|85423.5|85373.5|85423.8|85373.8|85424|85374|85421.1|85371.1|36
1635514040000|2021-10-29 13:27:20|85423.5|85373.5|85426.7|85376.7|85426.9|85376.9|85422.7|85372.7|48
1635514050000|2021-10-29 13:27:30|85426.8|85376.8|85428.2|85378.2|85432.1|85382.1|85426.2|85376.2|51
1635514060000|2021-10-29 13:27:40|85426.4|85376.4|85426.4|85376.4|85428.3|85378.3|85415.5|85365.5|57
1635514070000|2021-10-29 13:27:50|85427.4|85377.4|85427.2|85377.2|85428.4|85389.9|85414|85373.1|57
1635514080000|2021-10-29 13:28:00|85426.2|85376.2|85428.1|85378.1|85430.2|85393.2|85415.8|85376|46
1635514090000|2021-10-29 13:28:10|85428.4|85378.4|85424.5|85374.5|85429.6|85390.8|85412.3|85372.8|52
1635514100000|2021-10-29 13:28:20|85424.1|85374.1|85419.7|85369.7|85425.2|85375.2|85419.7|85369.7|49
1635514110000|2021-10-29 13:28:30|85420.1|85370.1|85425.5|85375.5|85426.3|85376.3|85419.4|85369.4|38
1635514120000|2021-10-29 13:28:40|85425.7|85375.7|85426.7|85376.7|85429.3|85379.3|85424|85374|49
1635514130000|2021-10-29 13:28:50|85425.3|85375.3|85414.2|85364.2|85427.4|85383.4|85401.8|85363.4|53
1635514140000|2021-10-29 13:29:00|85413.4|85363.4|85417.6|85367.6|85417.6|85367.6|85412.5|85362.5|41
1635514150000|2021-10-29 13:29:10|85417.4|85367.4|85414.4|85364.4|85417.8|85367.8|85414.1|85364.1|36
1635514160000|2021-10-29 13:29:20|85414.5|85364.5|85415.5|85365.5|85416.6|85366.6|85413.4|85363.4|45
1635514170000|2021-10-29 13:29:30|85416.5|85366.5|85418.6|85368.6|85418.6|85368.6|85415.9|85365.9|36
1635514180000|2021-10-29 13:29:40|85418.2|85368.2|85408.9|85358.9|85418.2|85368.2|85408.9|85358.9|59
1635514190000|2021-10-29 13:29:50|85409.9|85359.9|85402.8|85352.8|85409.9|85359.9|85402.7|85352.7|55
1635514200000|2021-10-29 13:30:00|85403.1|85353.1|85418.5|85368.5|85421.3|85371.3|85403.1|85353.1|70
1635514210000|2021-10-29 13:30:10|85417.2|85367.2|85416.9|85366.9|85421.3|85371.3|85416.4|85366.4|66
1635514220000|2021-10-29 13:30:20|85417|85367|85420.1|85370.1|85420.6|85370.6|85416.8|85366.8|49
1635514230000|2021-10-29 13:30:30|85420.8|85370.8|85419.8|85369.8|85422.7|85372.7|85419.5|85369.5|48
1635514240000|2021-10-29 13:30:40|85419.7|85369.7|85418|85368|85422.9|85372.9|85416|85366|50
1635514250000|2021-10-29 13:30:50|85419.3|85369.3|85400.2|85375.2|85419.3|85375.9|85399.1|85362.2|41
1635514260000|2021-10-29 13:31:00|85400.3|85375.3|85399.6|85374.6|85400.9|85375.9|85397.4|85372.4|48
1635514270000|2021-10-29 13:31:10|85400.6|85375.6|85398.1|85373.1|85410|85375.6|85396.1|85358.4|45
1635514280000|2021-10-29 13:31:20|85398.3|85373.3|85397.6|85372.6|85412.3|85375.4|85394.7|85360.3|58
1635514290000|2021-10-29 13:31:30|85398.3|85373.3|85404.2|85354.2|85409.5|85375.2|85396.3|85354.2|52
1635514300000|2021-10-29 13:31:40|85404.1|85354.1|85394.4|85369.4|85408.4|85370.9|85394.4|85353.8|44
1635514310000|2021-10-29 13:31:50|85394.6|85369.6|85397.8|85372.8|85412.5|85375.2|85394.6|85359.3|58
1635514320000|2021-10-29 13:32:00|85397.6|85372.6|85399.1|85374.1|85399.9|85374.9|85393.7|85368.7|55
1635514330000|2021-10-29 13:32:10|85399.2|85374.2|85404.1|85354.1|85404.1|85374.3|85390.4|85352.2|51
1635514340000|2021-10-29 13:32:20|85404.3|85354.3|85405.6|85355.6|85407.4|85357.4|85403.4|85353.4|49
1635514350000|2021-10-29 13:32:30|85405.4|85355.4|85410.9|85360.9|85412.8|85372.4|85397.2|85355.4|53
1635514360000|2021-10-29 13:32:40|85411|85361|85415.2|85365.2|85415.2|85376.5|85396.9|85357.6|50
1635514370000|2021-10-29 13:32:50|85414.6|85364.6|85410.6|85360.6|85414.6|85364.6|85410.6|85360.6|39
1635514380000|2021-10-29 13:33:00|85410.5|85360.5|85410.1|85360.1|85413.3|85363.3|85407.7|85357.7|47
1635514390000|2021-10-29 13:33:10|85410.9|85360.9|85413.7|85363.7|85414.2|85364.2|85408.8|85358.8|53
1635514400000|2021-10-29 13:33:20|85413.6|85363.6|85411.4|85361.4|85413.6|85363.6|85409|85359|51
1635514410000|2021-10-29 13:33:30|85411.5|85361.5|85409.2|85359.2|85411.5|85361.5|85408.4|85358.4|43
1635514420000|2021-10-29 13:33:40|85409|85359|85410|85360|85410.4|85360.4|85408.6|85358.6|40
1635514430000|2021-10-29 13:33:50|85410.4|85360.4|85401.8|85376.8|85413.8|85377|85400.6|85360.4|38
1635514440000|2021-10-29 13:34:00|85402.1|85377.1|85408.6|85358.6|85409.2|85378.2|85395.9|85358.4|47
1635514450000|2021-10-29 13:34:10|85407.9|85357.9|85411.8|85361.8|85412.3|85362.3|85407.7|85357.7|34
1635514460000|2021-10-29 13:34:20|85412.1|85362.1|85397.6|85347.6|85412.1|85373.7|85395.5|85345.6|60
1635514470000|2021-10-29 13:34:30|85397.3|85347.3|85394.5|85344.5|85397.3|85347.3|85393.6|85343.6|41
1635514480000|2021-10-29 13:34:40|85394.3|85344.3|85391.8|85341.8|85394.7|85344.7|85391.8|85341.8|29
1635514490000|2021-10-29 13:34:50|85392.4|85342.4|85374.8|85349.8|85392.5|85349.8|85374.5|85337.2|43
1635514500000|2021-10-29 13:35:00|85375|85350|85376.9|85351.9|85379.3|85354.3|85375|85350|41
1635514510000|2021-10-29 13:35:10|85377.2|85352.2|85378.1|85353.1|85379.9|85354.9|85376.3|85351.3|44
1635514520000|2021-10-29 13:35:20|85378.2|85353.2|85387.4|85362.4|85400.4|85363.8|85377.6|85343.6|53
1635514530000|2021-10-29 13:35:30|85388.1|85363.1|85392.8|85342.8|85394|85363.1|85381.5|85342.8|43
1635514540000|2021-10-29 13:35:40|85392.7|85342.7|85390.1|85340.1|85392.9|85342.9|85389.7|85339.7|42
1635514550000|2021-10-29 13:35:50|85389.8|85339.8|85374.3|85324.3|85389.8|85339.8|85371.7|85321.7|56
1635514560000|2021-10-29 13:36:00|85374.8|85324.8|85372.2|85322.2|85376.6|85326.6|85370.4|85320.4|49
1635514570000|2021-10-29 13:36:10|85372.8|85322.8|85378.5|85328.5|85378.5|85328.5|85371.8|85321.8|45
1635514580000|2021-10-29 13:36:20|85364.6|85339.6|85374.4|85324.4|85374.6|85341.1|85360.5|85321.2|53
1635514590000|2021-10-29 13:36:30|85373.8|85323.8|85373.1|85323.1|85377.3|85327.3|85372.7|85322.7|55
1635514600000|2021-10-29 13:36:40|85373|85323|85361.6|85336.6|85373.9|85337.1|85360.1|85317.7|61
1635514610000|2021-10-29 13:36:50|85361|85336|85399.8|85349.8|85402.5|85352.5|85358|85320.1|63
1635514620000|2021-10-29 13:37:00|85400.2|85350.2|85383.1|85333.1|85405.2|85355.2|85374.4|85332.1|68
1635514630000|2021-10-29 13:37:10|85382.9|85332.9|85385.3|85335.3|85385.3|85335.3|85376.8|85326.8|54
1635514640000|2021-10-29 13:37:20|85385.6|85335.6|85388.6|85338.6|85391.5|85341.5|85380.9|85330.9|59
1635514650000|2021-10-29 13:37:30|85390|85340|85388.4|85338.4|85391.8|85341.8|85386.3|85336.3|59
1635514660000|2021-10-29 13:37:40|85388.2|85338.2|85381.3|85331.3|85388.5|85351|85372.3|85330.2|62
1635514670000|2021-10-29 13:37:50|85380.5|85330.5|85386.5|85336.5|85387|85337|85378.4|85328.4|52
1635514680000|2021-10-29 13:38:00|85386.2|85336.2|85385|85335|85386.3|85347.3|85368.6|85326.5|48
1635514690000|2021-10-29 13:38:10|85384.5|85334.5|85385|85335|85386|85336|85383.2|85333.2|36
1635514700000|2021-10-29 13:38:20|85385.2|85335.2|85388.6|85338.6|85388.6|85338.6|85384.7|85334.7|38
1635514710000|2021-10-29 13:38:30|85388.7|85338.7|85387.3|85337.3|85388.8|85338.8|85385.8|85335.8|39
1635514720000|2021-10-29 13:38:40|85386.4|85336.4|85387.8|85337.8|85388.9|85338.9|85385.8|85335.8|40
1635514730000|2021-10-29 13:38:50|85383.2|85333.2|85374.4|85324.4|85384.2|85343.5|85366.9|85324|49
1635514740000|2021-10-29 13:39:00|85373.9|85323.9|85371.3|85321.3|85374.8|85335.4|85360.4|85321.1|35
1635514750000|2021-10-29 13:39:10|85371.1|85321.1|85371.4|85321.4|85372.1|85322.1|85367.2|85317.2|44
1635514760000|2021-10-29 13:39:20|85372.2|85322.2|85373.8|85323.8|85374.1|85324.1|85371.9|85321.9|30
1635514770000|2021-10-29 13:39:30|85373.5|85323.5|85375.2|85325.2|85375.2|85325.2|85373.4|85323.4|17
1635514780000|2021-10-29 13:39:40|85375.9|85325.9|85384.3|85334.3|85384.3|85334.3|85375.8|85325.8|45
1635514790000|2021-10-29 13:39:50|85382.9|85332.9|85383.5|85333.5|85385.8|85335.8|85382.7|85332.7|49
1635514800000|2021-10-29 13:40:00|85384|85334|85369.8|85344.8|85384|85346.4|85367.5|85330.1|51
1635514810000|2021-10-29 13:40:10|85369.2|85344.2|85381.7|85331.7|85382.9|85344.9|85369.1|85329.6|36
1635514820000|2021-10-29 13:40:20|85381.4|85331.4|85383.1|85333.1|85383.9|85333.9|85381.3|85331.3|43
1635514830000|2021-10-29 13:40:30|85382.7|85332.7|85383.2|85358.2|85388|85359.6|85375.2|85332.7|57
1635514840000|2021-10-29 13:40:40|85383|85358|85395.5|85345.5|85399.5|85358.6|85382.8|85345.5|41
1635514850000|2021-10-29 13:40:50|85395.6|85345.6|85402.1|85352.1|85402.1|85352.1|85395.6|85345.6|43
1635514860000|2021-10-29 13:41:00|85402.3|85352.3|85403.7|85353.7|85408.2|85358.2|85402.3|85352.3|56
1635514870000|2021-10-29 13:41:10|85403.1|85353.1|85408.6|85358.6|85412.3|85362.3|85403.1|85353.1|41
1635514880000|2021-10-29 13:41:20|85408|85358|85400.8|85350.8|85409.1|85359.1|85400.1|85350.1|45
1635514890000|2021-10-29 13:41:30|85400.2|85350.2|85394.9|85344.9|85403.5|85353.5|85393.6|85343.6|51
1635514900000|2021-10-29 13:41:40|85394.8|85344.8|85402.9|85352.9|85403.8|85353.8|85394.3|85344.3|54
1635514910000|2021-10-29 13:41:50|85403.3|85353.3|85400.2|85350.2|85404.9|85365.2|85389.8|85349.5|42
1635514920000|2021-10-29 13:42:00|85400|85350|85396.1|85371.1|85407.8|85371.4|85395.3|85349.5|50
1635514930000|2021-10-29 13:42:10|85395.4|85370.4|85413.6|85363.6|85415.2|85370.4|85395|85357|39
1635514940000|2021-10-29 13:42:20|85412.9|85362.9|85409.3|85359.3|85416.4|85366.4|85407.9|85357.9|43
1635514950000|2021-10-29 13:42:30|85410.1|85360.1|85409.7|85359.7|85410.3|85360.3|85407.2|85357.2|38
1635514960000|2021-10-29 13:42:40|85408.9|85358.9|85409.7|85359.7|85418.6|85368.6|85407.8|85357.8|55
1635514970000|2021-10-29 13:42:50|85409.3|85359.3|85397.2|85372.2|85417.1|85372.2|85395.3|85357.6|55
1635514980000|2021-10-29 13:43:00|85396.9|85371.9|85386.1|85361.1|85409.6|85371.9|85383.6|85351.9|55
1635514990000|2021-10-29 13:43:10|85385|85360|85398.6|85348.6|85398.7|85362|85385|85347|36
1635515000000|2021-10-29 13:43:20|85398.7|85348.7|85387.1|85362.1|85398.7|85362.1|85384.1|85348.2|50
1635515010000|2021-10-29 13:43:30|85385.7|85360.7|85378.1|85353.1|85396|85361.1|85378.1|85341.7|51
1635515020000|2021-10-29 13:43:40|85376.8|85351.8|85392.2|85342.2|85394.6|85354.6|85376.8|85341.7|42
1635515030000|2021-10-29 13:43:50|85392|85342|85393|85343|85393.4|85343.4|85391.9|85341.9|30
1635515040000|2021-10-29 13:44:00|85393.1|85343.1|85402.4|85352.4|85402.4|85352.4|85392.6|85342.6|46
1635515050000|2021-10-29 13:44:10|85402.8|85352.8|85401|85351|85402.8|85352.8|85398|85348|56
1635515060000|2021-10-29 13:44:20|85401.1|85351.1|85405.2|85355.2|85405.8|85355.8|85400.6|85350.6|37
1635515070000|2021-10-29 13:44:30|85405|85355|85406.7|85356.7|85407.4|85357.4|85405|85355|39
1635515080000|2021-10-29 13:44:40|85406.8|85356.8|85403.9|85353.9|85408.1|85358.1|85403|85353|42
1635515090000|2021-10-29 13:44:50|85404.2|85354.2|85398.9|85348.9|85405|85355|85398.3|85348.3|35
1635515100000|2021-10-29 13:45:00|85399.4|85349.4|85407.9|85357.9|85407.9|85357.9|85398.4|85348.4|55
1635515110000|2021-10-29 13:45:10|85407.7|85357.7|85405.4|85355.4|85413|85363|85401.3|85351.3|55
1635515120000|2021-10-29 13:45:20|85404.4|85354.4|85406.6|85356.6|85407.5|85357.5|85404.4|85354.4|50
1635515130000|2021-10-29 13:45:30|85404.8|85354.8|85410.7|85360.7|85412.7|85362.7|85404.3|85354.3|58
1635515140000|2021-10-29 13:45:40|85410.3|85360.3|85412.2|85362.2|85413.8|85363.8|85409.1|85359.1|63
1635515150000|2021-10-29 13:45:50|85412|85362|85414.5|85364.5|85414.5|85364.5|85408.1|85358.1|53
1635515160000|2021-10-29 13:46:00|85416.3|85366.3|85424.4|85374.4|85424.5|85374.5|85416.1|85366.1|52
1635515170000|2021-10-29 13:46:10|85423.3|85373.3|85427.9|85377.9|85431.9|85381.9|85420.8|85370.8|65
1635515180000|2021-10-29 13:46:20|85428|85378|85429.5|85379.5|85430|85380|85427.9|85377.9|44
1635515190000|2021-10-29 13:46:30|85429.1|85379.1|85429.6|85379.6|85430.9|85380.9|85427|85377|31
1635515200000|2021-10-29 13:46:40|85429.5|85379.5|85434|85384|85434.9|85384.9|85429.5|85379.5|51
1635515210000|2021-10-29 13:46:50|85434.1|85384.1|85424.5|85374.5|85434.2|85393.5|85411.3|85373.6|60
1635515220000|2021-10-29 13:47:00|85424.2|85374.2|85413.8|85363.8|85425|85383.5|85407.3|85360.7|67
1635515230000|2021-10-29 13:47:10|85412.6|85362.6|85398.7|85373.7|85414.6|85375.4|85397.6|85359.3|63
1635515240000|2021-10-29 13:47:20|85398.6|85373.6|85409.4|85359.4|85410.6|85374.9|85392.6|85355.3|56
1635515250000|2021-10-29 13:47:30|85409|85359|85396.2|85371.2|85409|85371.2|85389.7|85356.8|63
1635515260000|2021-10-29 13:47:40|85397|85372|85397.1|85372.1|85398.1|85373.1|85394.8|85369.8|52
1635515270000|2021-10-29 13:47:50|85397.2|85372.2|85399.8|85374.8|85399.8|85374.8|85396.5|85371.5|39
1635515280000|2021-10-29 13:48:00|85401.5|85376.5|85407.4|85382.4|85407.9|85382.9|85397.6|85372.6|59
1635515290000|2021-10-29 13:48:10|85408|85383|85405.1|85380.1|85408|85383|85404.1|85379.1|49
1635515300000|2021-10-29 13:48:20|85405.2|85380.2|85397.4|85372.4|85405.4|85380.4|85396.2|85371.2|54
1635515310000|2021-10-29 13:48:30|85397.2|85372.2|85394.4|85369.4|85401.4|85376.4|85394.2|85369.2|64
1635515320000|2021-10-29 13:48:40|85393.7|85368.7|85394.2|85369.2|85394.2|85369.2|85391.5|85366.5|43
1635515330000|2021-10-29 13:48:50|85394.1|85369.1|85396.1|85371.1|85399.3|85374.3|85390|85365|62
1635515340000|2021-10-29 13:49:00|85395.5|85370.5|85395.7|85370.7|85398.6|85373.6|85392.8|85367.8|60
1635515350000|2021-10-29 13:49:10|85395.8|85370.8|85397.1|85372.1|85412|85375.6|85394.4|85360.4|64
1635515360000|2021-10-29 13:49:20|85397.2|85372.2|85400.8|85375.8|85410.4|85377.2|85397.2|85358.7|53
1635515370000|2021-10-29 13:49:30|85401.1|85376.1|85392.6|85367.6|85401.1|85376.1|85391.7|85366.7|55
1635515380000|2021-10-29 13:49:40|85392.4|85367.4|85401|85376|85402.3|85377.3|85391.5|85366.5|63
1635515390000|2021-10-29 13:49:50|85400.9|85375.9|85400.9|85375.9|85402|85377|85400.3|85375.3|40
1635515400000|2021-10-29 13:50:00|85401|85376|85397.1|85372.1|85401.1|85376.1|85393.8|85368.8|59
1635515410000|2021-10-29 13:50:10|85397.3|85372.3|85411.3|85361.3|85412.3|85375.6|85397|85359.5|45
1635515420000|2021-10-29 13:50:20|85411.6|85361.6|85403|85378|85418.8|85378|85402.1|85361.6|50
1635515430000|2021-10-29 13:50:30|85402.8|85377.8|85428|85378|85428|85384.5|85402.7|85365.8|47
1635515440000|2021-10-29 13:50:40|85428.4|85378.4|85423.5|85398.5|85429.7|85398.5|85415.8|85376.6|56
1635515450000|2021-10-29 13:50:50|85421.9|85396.9|85424.8|85374.8|85436.8|85401|85412.4|85374.1|61
1635515460000|2021-10-29 13:51:00|85425|85375|85413.9|85388.9|85430.4|85389|85412.9|85374.5|46
1635515470000|2021-10-29 13:51:10|85414.7|85389.7|85417.8|85392.8|85431.4|85394.3|85413.6|85377.1|53
1635515480000|2021-10-29 13:51:20|85416.7|85391.7|85419.1|85394.1|85419.1|85394.1|85412.4|85387.4|51
1635515490000|2021-10-29 13:51:30|85419.7|85394.7|85406|85381|85420.8|85395.5|85405.1|85368.5|54
1635515500000|2021-10-29 13:51:40|85405.4|85380.4|85398.4|85373.4|85416.4|85380.6|85397.6|85366.1|55
1635515510000|2021-10-29 13:51:50|85397.8|85372.8|85395.5|85370.5|85398.2|85373.2|85394.3|85369.3|45
1635515520000|2021-10-29 13:52:00|85396|85371|85392.9|85367.9|85396.2|85371.2|85392.3|85367.3|37
1635515530000|2021-10-29 13:52:10|85393|85368|85393.6|85368.6|85406.4|85372.1|85391.6|85352.7|45
1635515540000|2021-10-29 13:52:20|85393.4|85368.4|85392.7|85367.7|85394.3|85369.3|85392|85367|34
1635515550000|2021-10-29 13:52:30|85392.5|85367.5|85408.6|85358.6|85409.9|85372.2|85392.2|85358|40
1635515560000|2021-10-29 13:52:40|85408.5|85358.5|85394.4|85369.4|85409.2|85371.2|85392.4|85356.4|52
1635515570000|2021-10-29 13:52:50|85394.3|85369.3|85380.1|85355.1|85404.4|85369.7|85380.1|85340.2|56
1635515580000|2021-10-29 13:53:00|85379.3|85354.3|85397.7|85347.7|85398.2|85362.2|85378|85340.6|51
1635515590000|2021-10-29 13:53:10|85386.2|85361.2|85386.2|85361.2|85399|85364.2|85384.1|85347.4|47
1635515600000|2021-10-29 13:53:20|85386.3|85361.3|85384.7|85359.7|85386.4|85361.4|85384.6|85359.6|27
1635515610000|2021-10-29 13:53:30|85384.8|85359.8|85394|85369|85405.3|85370.2|85384.6|85355.3|48
1635515620000|2021-10-29 13:53:40|85394.6|85369.6|85397.4|85372.4|85398.7|85373.7|85393.1|85368.1|42
1635515630000|2021-10-29 13:53:50|85397.6|85372.6|85406.7|85356.7|85406.9|85372.6|85393.2|85355.5|42
1635515640000|2021-10-29 13:54:00|85406.4|85356.4|85396.1|85371.1|85406.7|85375.7|85394|85355.4|57
1635515650000|2021-10-29 13:54:10|85396.2|85371.2|85405.4|85380.4|85407.7|85382.7|85395.2|85370.2|52
1635515660000|2021-10-29 13:54:20|85406.3|85381.3|85409.2|85384.2|85413.2|85388.2|85405.9|85380.9|54
1635515670000|2021-10-29 13:54:30|85409|85384|85410.4|85385.4|85411.3|85386.3|85405.4|85380.4|62
1635515680000|2021-10-29 13:54:40|85409.9|85384.9|85408.5|85383.5|85410.3|85385.3|85405.7|85380.7|44
1635515690000|2021-10-29 13:54:50|85407.3|85382.3|85408.3|85383.3|85410.1|85385.1|85406.7|85381.7|37
1635515700000|2021-10-29 13:55:00|85407.2|85382.2|85407.9|85382.9|85409|85384|85406|85381|47
1635515710000|2021-10-29 13:55:10|85406.9|85381.9|85399.5|85374.5|85407.6|85382.6|85399.3|85374.3|48
1635515720000|2021-10-29 13:55:20|85399.8|85374.8|85400.5|85375.5|85402.8|85377.8|85396.5|85371.5|58
1635515730000|2021-10-29 13:55:30|85400.7|85375.7|85402.6|85377.6|85402.9|85377.9|85399.7|85374.7|53
1635515740000|2021-10-29 13:55:40|85402.7|85377.7|85401.3|85376.3|85402.7|85377.7|85399.7|85374.7|42
1635515750000|2021-10-29 13:55:50|85401.5|85376.5|85403.5|85378.5|85405.7|85380.7|85401|85376|37
1635515760000|2021-10-29 13:56:00|85404.6|85379.6|85405.7|85380.7|85405.9|85380.9|85403.7|85378.7|37
1635515770000|2021-10-29 13:56:10|85405.8|85380.8|85411.4|85386.4|85411.5|85386.5|85405.7|85380.7|37
1635515780000|2021-10-29 13:56:20|85411.6|85386.6|85418.9|85393.9|85419.4|85394.4|85411.6|85386.6|43
1635515790000|2021-10-29 13:56:30|85419.1|85394.1|85420.2|85395.2|85432.3|85395.7|85417.9|85380.2|38
1635515800000|2021-10-29 13:56:40|85420.6|85395.6|85432|85382|85432.7|85400.8|85417.6|85379.7|54
1635515810000|2021-10-29 13:56:50|85432.2|85382.2|85414.5|85389.5|85432.8|85391.7|85414.5|85372.5|43
1635515820000|2021-10-29 13:57:00|85414.1|85389.1|85428.6|85378.6|85429.6|85391.7|85413.5|85377.5|47
1635515830000|2021-10-29 13:57:10|85428.4|85378.4|85420.6|85395.6|85433.4|85398.7|85420.5|85376.9|49
1635515840000|2021-10-29 13:57:20|85418.8|85393.8|85422.5|85397.5|85436.7|85398.5|85418.8|85384.8|47
1635515850000|2021-10-29 13:57:30|85421.9|85396.9|85421.6|85396.6|85422.9|85397.9|85420.7|85395.7|36
1635515860000|2021-10-29 13:57:40|85421.5|85396.5|85423.1|85398.1|85427.9|85402.9|85420.6|85395.6|49
1635515870000|2021-10-29 13:57:50|85423|85398|85424.5|85399.5|85433.1|85400.5|85420.7|85383.1|58
1635515880000|2021-10-29 13:58:00|85424.9|85399.9|85422.9|85397.9|85432.3|85401.2|85419.6|85380.4|54
1635515890000|2021-10-29 13:58:10|85421.5|85396.5|85442.4|85392.4|85443.4|85403.3|85421.5|85389.5|54
1635515900000|2021-10-29 13:58:20|85442.7|85392.7|85444.4|85394.4|85448.8|85398.8|85440.7|85390.7|46
1635515910000|2021-10-29 13:58:30|85444.9|85394.9|85448.5|85398.5|85449.7|85399.7|85441.6|85391.6|58
1635515920000|2021-10-29 13:58:40|85449|85399|85450.8|85400.8|85453.1|85412.7|85437.7|85397.7|47
1635515930000|2021-10-29 13:58:50|85451.2|85401.2|85446.6|85396.6|85451.6|85401.6|85445.4|85395.4|54
1635515940000|2021-10-29 13:59:00|85447.6|85397.6|85440.3|85415.3|85454.1|85418.7|85440.2|85395.5|52
1635515950000|2021-10-29 13:59:10|85439.9|85414.9|85438.9|85388.9|85452.1|85416.7|85427.2|85387.7|49
1635515960000|2021-10-29 13:59:20|85438.4|85388.4|85453.5|85403.5|85454.2|85404.2|85426.1|85388.4|58
1635515970000|2021-10-29 13:59:30|85453.9|85403.9|85454.1|85404.1|85458.3|85408.3|85453.1|85403.1|49
1635515980000|2021-10-29 13:59:40|85454.6|85404.6|85458.2|85408.2|85460.8|85410.8|85453|85403|63
1635515990000|2021-10-29 13:59:50|85458.6|85408.6|85458.1|85408.1|85461.8|85411.8|85457.5|85407.5|52
1635516000000|2021-10-29 14:00:00|85458.7|85408.7|85465.5|85415.5|85466.3|85416.3|85456.4|85406.4|64
1635516010000|2021-10-29 14:00:10|85465.1|85415.1|85463.7|85413.7|85470.3|85420.3|85462.6|85412.6|60
1635516020000|2021-10-29 14:00:20|85464|85414|85463.1|85413.1|85464.7|85414.7|85461.8|85411.8|52
1635516030000|2021-10-29 14:00:30|85463.2|85413.2|85467.6|85417.6|85480.5|85430.5|85455|85405|66
1635516040000|2021-10-29 14:00:40|85468.5|85418.5|85468.3|85418.3|85470.1|85420.1|85464.4|85414.4|53
1635516050000|2021-10-29 14:00:50|85468.6|85418.6|85473.7|85423.7|85476.6|85426.6|85468.3|85418.3|55
1635516060000|2021-10-29 14:01:00|85474.7|85424.7|85480.6|85430.6|85480.6|85430.6|85472.2|85422.2|50
1635516070000|2021-10-29 14:01:10|85479.6|85429.6|85475.8|85425.8|85479.8|85429.8|85473.2|85423.2|49
1635516080000|2021-10-29 14:01:20|85475.9|85425.9|85478.7|85428.7|85478.7|85428.7|85474.6|85424.6|48
1635516090000|2021-10-29 14:01:30|85477.3|85427.3|85478.1|85428.1|85481.8|85443.6|85465.3|85427.2|56
1635516100000|2021-10-29 14:01:40|85479.2|85429.2|85481.8|85431.8|85482.6|85444.1|85466.8|85428.5|46
1635516110000|2021-10-29 14:01:50|85481.9|85431.9|85481.5|85431.5|85483.6|85447.9|85471.1|85431|40
1635516120000|2021-10-29 14:02:00|85469.7|85444.7|85480.6|85430.6|85486.6|85447.3|85469.7|85429.6|47
1635516130000|2021-10-29 14:02:10|85479.6|85429.6|85486.2|85436.2|85486.2|85450.4|85468|85429.6|51
1635516140000|2021-10-29 14:02:20|85486.6|85436.6|85478.2|85453.2|85488|85454.1|85475.9|85436.6|49
1635516150000|2021-10-29 14:02:30|85478.4|85453.4|85489.9|85439.9|85491.3|85454.3|85475.8|85439.9|50
1635516160000|2021-10-29 14:02:40|85490.3|85440.3|85481.2|85456.2|85495.4|85458.1|85481.2|85439.8|39
1635516170000|2021-10-29 14:02:50|85490.6|85440.6|85496.3|85446.3|85497.6|85458.6|85481.7|85440.6|47
1635516180000|2021-10-29 14:03:00|85496.6|85446.6|85519.3|85469.3|85526.5|85476.5|85491.2|85446.6|69
1635516190000|2021-10-29 14:03:10|85518.7|85468.7|85550.5|85500.5|85554.3|85504.3|85518.7|85468.7|71
1635516200000|2021-10-29 14:03:20|85550.6|85500.6|85560.3|85510.3|85560.8|85510.8|85550.6|85500.6|56
1635516210000|2021-10-29 14:03:30|85560|85510|85585.5|85535.5|85586.4|85536.4|85559.5|85509.5|59
1635516220000|2021-10-29 14:03:40|85584.8|85534.8|85578.8|85528.8|85592.6|85549.4|85572.7|85528.4|75
1635516230000|2021-10-29 14:03:50|85578.5|85528.5|85576.1|85526.1|85579.9|85538.5|85556|85515.9|71
1635516240000|2021-10-29 14:04:00|85575.1|85525.1|85569.9|85519.9|85576.8|85530.8|85548.8|85510.4|63
1635516250000|2021-10-29 14:04:10|85569.6|85519.6|85567.8|85517.8|85569.6|85531.4|85551.7|85514.4|61
1635516260000|2021-10-29 14:04:20|85569|85519|85553.2|85503.2|85569.3|85531.2|85540|85503.2|62
1635516270000|2021-10-29 14:04:30|85553.4|85503.4|85560.4|85510.4|85562.3|85523.3|85544.7|85503.3|57
1635516280000|2021-10-29 14:04:40|85560.3|85510.3|85554.2|85529.2|85565.3|85529.2|85543.5|85507|65
1635516290000|2021-10-29 14:04:50|85553.5|85528.5|85549.6|85524.6|85553.5|85528.5|85547.5|85522.5|58
1635516300000|2021-10-29 14:05:00|85549.7|85524.7|85552.8|85502.8|85558.1|85525.6|85539.9|85502.8|60
1635516310000|2021-10-29 14:05:10|85541.6|85516.6|85539.1|85514.1|85553|85518.9|85539|85501.5|53
1635516320000|2021-10-29 14:05:20|85538.9|85513.9|85539.4|85514.4|85554|85517.8|85538.2|85501.6|41
1635516330000|2021-10-29 14:05:30|85539.7|85514.7|85552.7|85502.7|85552.7|85515.6|85538.9|85502|42
1635516340000|2021-10-29 14:05:40|85552.4|85502.4|85537.5|85512.5|85555.6|85520.1|85536.6|85501.4|49
1635516350000|2021-10-29 14:05:50|85537.2|85512.2|85535.2|85510.2|85548.1|85513.5|85532.5|85497.4|43
1635516360000|2021-10-29 14:06:00|85535.6|85510.6|85540|85515|85550.5|85516.4|85535.6|85500|52
1635516370000|2021-10-29 14:06:10|85544.1|85519.1|85544.8|85519.8|85554.2|85520|85537.9|85503.3|53
1635516380000|2021-10-29 14:06:20|85544.4|85519.4|85554.7|85529.7|85569.8|85534.1|85543.1|85515.9|61
1635516390000|2021-10-29 14:06:30|85566.2|85516.2|85561|85511|85566.9|85527.3|85548.6|85509.8|59
1635516400000|2021-10-29 14:06:40|85561.1|85511.1|85557.4|85532.4|85570.8|85537|85548.7|85510.7|61
1635516410000|2021-10-29 14:06:50|85555.9|85530.9|85542|85517|85560.7|85532.7|85541.2|85507.5|61
1635516420000|2021-10-29 14:07:00|85539.8|85514.8|85539.5|85514.5|85543|85518|85537.8|85512.8|52
1635516430000|2021-10-29 14:07:10|85539.4|85514.4|85542.6|85517.6|85543.6|85518.6|85536.4|85511.4|56
1635516440000|2021-10-29 14:07:20|85542.9|85517.9|85539.7|85514.7|85543.2|85518.2|85538.3|85513.3|53
1635516450000|2021-10-29 14:07:30|85539.4|85514.4|85536.1|85511.1|85539.8|85514.8|85536|85511|43
1635516460000|2021-10-29 14:07:40|85536|85511|85526.8|85501.8|85544.4|85511.2|85526.1|85490.7|48
1635516470000|2021-10-29 14:07:50|85527.9|85502.9|85524.9|85499.9|85529.4|85504.4|85520.9|85495.9|62
1635516480000|2021-10-29 14:08:00|85524.5|85499.5|85531|85506|85542.7|85506|85524.2|85489.7|69
1635516490000|2021-10-29 14:08:10|85530|85505|85526.9|85501.9|85530.7|85505.7|85524|85499|66
1635516500000|2021-10-29 14:08:20|85527.1|85502.1|85528.9|85503.9|85538.9|85507.2|85524|85488|55
1635516510000|2021-10-29 14:08:30|85528.7|85503.7|85528.9|85503.9|85529.8|85504.8|85527.6|85502.6|44
1635516520000|2021-10-29 14:08:40|85529.2|85504.2|85531.6|85506.6|85531.8|85506.8|85524.2|85499.2|56
1635516530000|2021-10-29 14:08:50|85531.9|85506.9|85530.6|85505.6|85543.3|85506.9|85526.3|85488.4|68
1635516540000|2021-10-29 14:09:00|85530|85505|85520.2|85495.2|85530|85505|85519.9|85494.9|68
1635516550000|2021-10-29 14:09:10|85519.5|85494.5|85509.3|85484.3|85519.5|85494.5|85509.1|85484.1|56
1635516560000|2021-10-29 14:09:20|85509|85484|85524.6|85474.6|85524.6|85485.7|85507.6|85473.3|42
1635516570000|2021-10-29 14:09:30|85512.2|85487.2|85514.8|85489.8|85534.5|85490.7|85512|85475.5|61
1635516580000|2021-10-29 14:09:40|85514.5|85489.5|85513.5|85488.5|85514.5|85489.5|85511.3|85486.3|38
1635516590000|2021-10-29 14:09:50|85513.6|85488.6|85522.6|85472.6|85525.7|85488.7|85513|85470.1|54
1635516600000|2021-10-29 14:10:00|85524.5|85474.5|85513.4|85488.4|85525.4|85490.8|85512.8|85473.9|56
1635516610000|2021-10-29 14:10:10|85514.3|85489.3|85514.1|85489.1|85526.7|85494.5|85513|85475.1|64
1635516620000|2021-10-29 14:10:20|85514.2|85489.2|85514.9|85489.9|85529.7|85491|85513.7|85479.7|52
1635516630000|2021-10-29 14:10:30|85515.8|85490.8|85513.7|85488.7|85535.3|85498.4|85513.7|85480|54
1635516640000|2021-10-29 14:10:40|85513.8|85488.8|85509.7|85484.7|85524.6|85491|85508.8|85471.4|61
1635516650000|2021-10-29 14:10:50|85509.1|85484.1|85507.7|85482.7|85519.8|85485.1|85503.6|85469.8|60
1635516660000|2021-10-29 14:11:00|85507.4|85482.4|85513.1|85488.1|85513.7|85488.7|85505|85480|53
1635516670000|2021-10-29 14:11:10|85512.6|85487.6|85513.5|85488.5|85514.9|85489.9|85511.3|85486.3|62
1635516680000|2021-10-29 14:11:20|85513.7|85488.7|85526.3|85501.3|85526.3|85501.3|85513.7|85488.7|57
1635516690000|2021-10-29 14:11:30|85527.2|85502.2|85528.7|85503.7|85528.9|85503.9|85525.4|85500.4|53
1635516700000|2021-10-29 14:11:40|85528.9|85503.9|85528.5|85503.5|85531.5|85506.5|85526.9|85501.9|61
1635516710000|2021-10-29 14:11:50|85528.6|85503.6|85534|85509|85534|85509|85528.6|85503.6|52
1635516720000|2021-10-29 14:12:00|85533.4|85508.4|85534.3|85509.3|85549|85512|85531.8|85498.5|52
1635516730000|2021-10-29 14:12:10|85533.6|85508.6|85538.4|85513.4|85538.4|85513.4|85533.2|85508.2|47
1635516740000|2021-10-29 14:12:20|85538.1|85513.1|85538.4|85513.4|85539.2|85514.2|85537|85512|44
1635516750000|2021-10-29 14:12:30|85538.3|85513.3|85535.2|85510.2|85547.9|85517.3|85534.6|85497.3|65
1635516760000|2021-10-29 14:12:40|85535.1|85510.1|85532.6|85507.6|85548|85510.1|85531|85496.7|45
1635516770000|2021-10-29 14:12:50|85532.4|85507.4|85535.7|85510.7|85548.6|85510.9|85531.2|85497.5|55
1635516780000|2021-10-29 14:13:00|85535.5|85510.5|85534.7|85509.7|85553.7|85516.3|85534.5|85498|46
1635516790000|2021-10-29 14:13:10|85536.9|85511.9|85537.6|85512.6|85550.5|85513.5|85532|85495.3|49
1635516800000|2021-10-29 14:13:20|85537.5|85512.5|85530.9|85505.9|85544|85512.6|85525.5|85493.3|52
1635516810000|2021-10-29 14:13:30|85530.3|85505.3|85533.7|85508.7|85534.3|85509.3|85530.3|85505.3|45
1635516820000|2021-10-29 14:13:40|85533.6|85508.6|85526.4|85501.4|85533.8|85508.8|85526|85501|38
1635516830000|2021-10-29 14:13:50|85526|85501|85528.3|85478.3|85537.9|85501|85515.1|85478.3|57
1635516840000|2021-10-29 14:14:00|85528.5|85478.5|85533.9|85483.9|85539.3|85489.3|85527.3|85477.3|49
1635516850000|2021-10-29 14:14:10|85534.1|85484.1|85533.6|85483.6|85537.6|85487.6|85532.5|85482.5|54
1635516860000|2021-10-29 14:14:20|85533.4|85483.4|85531.3|85481.3|85535.5|85485.5|85530.9|85480.9|50
1635516870000|2021-10-29 14:14:30|85531.2|85481.2|85532.3|85482.3|85534.3|85484.3|85528.6|85478.6|49
1635516880000|2021-10-29 14:14:40|85531.8|85481.8|85532.1|85482.1|85534.1|85496.5|85519.6|85480.4|55
1635516890000|2021-10-29 14:14:50|85532.7|85482.7|85535.6|85485.6|85536.6|85486.6|85532.7|85482.7|46
1635516900000|2021-10-29 14:15:00|85535.9|85485.9|85539.3|85489.3|85540.8|85490.8|85532.9|85482.9|71
1635516910000|2021-10-29 14:15:10|85540.3|85490.3|85538.6|85488.6|85542.9|85492.9|85537.1|85487.1|54
1635516920000|2021-10-29 14:15:20|85539.2|85489.2|85553.8|85503.8|85554.4|85504.4|85537.9|85487.9|58
1635516930000|2021-10-29 14:15:30|85554.6|85504.6|85536.2|85511.2|85554.6|85512.3|85536.2|85499.5|57
1635516940000|2021-10-29 14:15:40|85535.9|85510.9|85555.1|85505.1|85556.1|85517.9|85535.9|85501.8|56
1635516950000|2021-10-29 14:15:50|85554.9|85504.9|85572.1|85522.1|85572.2|85522.2|85554.7|85504.7|63
1635516960000|2021-10-29 14:16:00|85572.5|85522.5|85571.3|85521.3|85574.1|85524.1|85567.2|85517.2|54
1635516970000|2021-10-29 14:16:10|85571|85521|85572.3|85522.3|85574.3|85524.3|85569.9|85519.9|52
1635516980000|2021-10-29 14:16:20|85572.8|85522.8|85577.4|85527.4|85578.1|85528.1|85572.6|85522.6|66
1635516990000|2021-10-29 14:16:30|85577.6|85527.6|85586.8|85536.8|85587.2|85537.2|85577.6|85527.6|52
1635517000000|2021-10-29 14:16:40|85586.3|85536.3|85583.4|85533.4|85586.7|85536.7|85582.5|85532.5|48
1635517010000|2021-10-29 14:16:50|85583.6|85533.6|85589.1|85539.1|85590.4|85540.4|85583.3|85533.3|51
1635517020000|2021-10-29 14:17:00|85589|85539|85582.2|85532.2|85589.4|85539.4|85574.2|85524.2|63
1635517030000|2021-10-29 14:17:10|85582.3|85532.3|85584.7|85534.7|85585.5|85535.5|85580.7|85530.7|55
1635517040000|2021-10-29 14:17:20|85584.6|85534.6|85587.2|85537.2|85588.8|85538.8|85584.5|85534.5|47
1635517050000|2021-10-29 14:17:30|85586.7|85536.7|85590.4|85540.4|85590.9|85540.9|85586.2|85536.2|41
1635517060000|2021-10-29 14:17:40|85590|85540|85586.8|85536.8|85590.2|85540.2|85586.1|85536.1|35
1635517070000|2021-10-29 14:17:50|85586.4|85536.4|85592.7|85542.7|85593.1|85543.1|85584.8|85534.8|58
1635517080000|2021-10-29 14:18:00|85592.4|85542.4|85600.5|85550.5|85601.2|85551.2|85592.4|85542.4|57
1635517090000|2021-10-29 14:18:10|85600.4|85550.4|85621|85571|85621.4|85571.4|85598.2|85548.2|58
1635517100000|2021-10-29 14:18:20|85622.3|85572.3|85648.1|85598.1|85648.1|85598.1|85622.3|85572.3|73
1635517110000|2021-10-29 14:18:30|85648.7|85598.7|85656.6|85606.6|85656.6|85606.6|85643|85593|64
1635517120000|2021-10-29 14:18:40|85654.4|85604.4|85652|85602|85655.8|85605.8|85649.4|85599.4|51
1635517130000|2021-10-29 14:18:50|85652.2|85602.2|85650.1|85600.1|85652.5|85602.5|85644.7|85594.7|53
1635517140000|2021-10-29 14:19:00|85646.9|85596.9|85629.9|85579.9|85647.7|85597.7|85629.9|85579.9|57
1635517150000|2021-10-29 14:19:10|85630.6|85580.6|85628.8|85578.8|85636.9|85586.9|85627.8|85577.8|57
1635517160000|2021-10-29 14:19:20|85629.2|85579.2|85630.2|85580.2|85635.2|85597.8|85622|85578.1|57
1635517170000|2021-10-29 14:19:30|85627.9|85577.9|85622.3|85572.3|85627.9|85577.9|85619.2|85569.2|69
1635517180000|2021-10-29 14:19:40|85622.1|85572.1|85621|85571|85622.6|85572.6|85618.1|85568.1|62
1635517190000|2021-10-29 14:19:50|85621.1|85571.1|85628.3|85578.3|85629.3|85579.3|85617.7|85567.7|56
1635517200000|2021-10-29 14:20:00|85627.2|85577.2|85617.6|85567.6|85627.2|85577.2|85616.7|85566.7|61
1635517210000|2021-10-29 14:20:10|85617.7|85567.7|85623.4|85573.4|85624.8|85574.8|85617.6|85567.6|48
1635517220000|2021-10-29 14:20:20|85623.2|85573.2|85639.3|85589.3|85646.8|85596.8|85620.7|85570.7|57
1635517230000|2021-10-29 14:20:30|85638.3|85588.3|85637.8|85587.8|85639|85589|85630.5|85580.5|41
1635517240000|2021-10-29 14:20:40|85637.1|85587.1|85621|85571|85637.4|85587.4|85621|85571|48
1635517250000|2021-10-29 14:20:50|85622.2|85572.2|85625.2|85575.2|85626.2|85576.2|85620.3|85570.3|44
1635517260000|2021-10-29 14:21:00|85625.3|85575.3|85623.4|85573.4|85627.2|85577.2|85622.8|85572.8|46
1635517270000|2021-10-29 14:21:10|85623.2|85573.2|85627.2|85577.2|85627.9|85577.9|85623.2|85573.2|47
1635517280000|2021-10-29 14:21:20|85627.1|85577.1|85614.4|85589.4|85629.6|85591.8|85614.4|85573.7|55
1635517290000|2021-10-29 14:21:30|85617.8|85592.8|85641.4|85591.4|85641.4|85592.8|85615|85576.7|51
1635517300000|2021-10-29 14:21:40|85643.4|85593.4|85652.8|85602.8|85658.9|85608.9|85641|85591|64
1635517310000|2021-10-29 14:21:50|85652.9|85602.9|85657.9|85607.9|85659.8|85609.8|85652.9|85602.9|55
1635517320000|2021-10-29 14:22:00|85658.3|85608.3|85637|85587|85658.3|85608.3|85636.1|85586.1|58
1635517330000|2021-10-29 14:22:10|85638.4|85588.4|85642.7|85592.7|85642.7|85592.7|85632.7|85582.7|53
1635517340000|2021-10-29 14:22:20|85642.3|85592.3|85654.1|85604.1|85655.6|85618.7|85626|85585.1|58
1635517350000|2021-10-29 14:22:30|85654.4|85604.4|85654.8|85604.8|85659|85621|85640.1|85600.8|53
1635517360000|2021-10-29 14:22:40|85655.7|85605.7|85665.6|85615.6|85666|85625.6|85644.1|85604.9|62
1635517370000|2021-10-29 14:22:50|85666|85616|85661.8|85611.8|85667.1|85617.1|85660.6|85610.6|53
1635517380000|2021-10-29 14:23:00|85661.6|85611.6|85658.1|85608.1|85664.3|85614.3|85658.1|85608.1|53
1635517390000|2021-10-29 14:23:10|85658.3|85608.3|85666.6|85616.6|85668.1|85618.1|85658.3|85608.3|61
1635517400000|2021-10-29 14:23:20|85666.7|85616.7|85658.3|85608.3|85667.1|85617.1|85657.9|85607.9|49
1635517410000|2021-10-29 14:23:30|85657.2|85607.2|85658|85608|85661|85611|85655.4|85605.4|42
1635517420000|2021-10-29 14:23:40|85658.1|85608.1|85659.2|85609.2|85659.9|85620.7|85645.4|85607.6|50
1635517430000|2021-10-29 14:23:50|85659|85609|85670.6|85620.6|85672|85630.6|85653.5|85609|68
1635517440000|2021-10-29 14:24:00|85670.4|85620.4|85664.1|85614.1|85671.1|85621.1|85661.6|85611.6|62
1635517450000|2021-10-29 14:24:10|85664|85614|85659.6|85609.6|85664.7|85614.7|85658|85608|45
1635517460000|2021-10-29 14:24:20|85659.5|85609.5|85668.6|85618.6|85670.5|85620.5|85656.9|85606.9|57
1635517470000|2021-10-29 14:24:30|85668.7|85618.7|85668.8|85618.8|85669.6|85619.6|85665.4|85615.4|55
1635517480000|2021-10-29 14:24:40|85669.1|85619.1|85666.8|85616.8|85670.1|85631.2|85653.2|85616.3|55
1635517490000|2021-10-29 14:24:50|85666.4|85616.4|85654.4|85629.4|85669.1|85632.1|85650.1|85613.2|53
1635517500000|2021-10-29 14:25:00|85667.2|85617.2|85657|85632|85671.4|85633.5|85656.9|85615.3|40
1635517510000|2021-10-29 14:25:10|85656.4|85631.4|85655.5|85630.5|85657.4|85632.4|85654.8|85629.8|42
1635517520000|2021-10-29 14:25:20|85655.3|85630.3|85669.1|85619.1|85670.3|85630.4|85655|85614.7|46
1635517530000|2021-10-29 14:25:30|85668.7|85618.7|85668.9|85618.9|85669.4|85632.1|85655.1|85617.1|37
1635517540000|2021-10-29 14:25:40|85668.8|85618.8|85674.1|85624.1|85679.3|85629.3|85668.8|85618.8|51
1635517550000|2021-10-29 14:25:50|85673.2|85623.2|85674.4|85624.4|85677.6|85635|85659.6|85621.8|39
1635517560000|2021-10-29 14:26:00|85674.6|85624.6|85675.4|85625.4|85676.2|85626.2|85669.6|85619.6|51
1635517570000|2021-10-29 14:26:10|85675.2|85625.2|85669.9|85619.9|85675.2|85625.2|85668.9|85618.9|39
1635517580000|2021-10-29 14:26:20|85670.1|85620.1|85674.3|85624.3|85674.5|85624.5|85670.1|85620.1|41
1635517590000|2021-10-29 14:26:30|85674.4|85624.4|85667.6|85617.6|85675.5|85625.5|85667.3|85617.3|53
1635517600000|2021-10-29 14:26:40|85666.9|85616.9|85672.6|85622.6|85672.6|85622.6|85666.5|85616.5|42
1635517610000|2021-10-29 14:26:50|85673|85623|85670.7|85620.7|85673.9|85623.9|85668.6|85618.6|53
1635517620000|2021-10-29 14:27:00|85669.5|85619.5|85662.6|85612.6|85677.6|85635.6|85659.4|85612.4|63
1635517630000|2021-10-29 14:27:10|85662.4|85612.4|85673.6|85623.6|85674.4|85624.4|85661.1|85611.1|55
1635517640000|2021-10-29 14:27:20|85673.4|85623.4|85670.8|85620.8|85676.7|85626.7|85670.2|85620.2|48
1635517650000|2021-10-29 14:27:30|85670.9|85620.9|85660.2|85610.2|85670.9|85620.9|85659.2|85609.2|58
1635517660000|2021-10-29 14:27:40|85659.6|85609.6|85666.3|85616.3|85666.5|85625.9|85649.8|85608.3|61
1635517670000|2021-10-29 14:27:50|85665.7|85615.7|85673.7|85623.7|85680.8|85644.9|85661.1|85615.7|61
1635517680000|2021-10-29 14:28:00|85674.6|85624.6|85677.6|85627.6|85678.4|85639|85663.6|85623.3|56
1635517690000|2021-10-29 14:28:10|85677.4|85627.4|85681.5|85656.5|85698.1|85657|85672.2|85624.7|61
1635517700000|2021-10-29 14:28:20|85681.1|85656.1|85687.1|85662.1|85701.6|85662.1|85680.2|85646.4|44
1635517710000|2021-10-29 14:28:30|85686.4|85661.4|85737.9|85687.9|85738.1|85693.9|85685.1|85650|64
1635517720000|2021-10-29 14:28:40|85737.3|85687.3|85742.4|85692.4|85744.8|85694.8|85719.1|85680.9|68
1635517730000|2021-10-29 14:28:50|85743.5|85693.5|85744.9|85694.9|85746.2|85696.2|85740.7|85690.7|56
1635517740000|2021-10-29 14:29:00|85745.4|85695.4|85726.4|85676.4|85745.4|85695.4|85726.4|85676.4|61
1635517750000|2021-10-29 14:29:10|85728.2|85678.2|85721.5|85671.5|85728.2|85687.8|85708.1|85669.1|67
1635517760000|2021-10-29 14:29:20|85721.8|85671.8|85725.7|85675.7|85727.1|85677.1|85719.1|85669.1|54
1635517770000|2021-10-29 14:29:30|85726|85676|85727.5|85677.5|85729.7|85679.7|85724.3|85674.3|54
1635517780000|2021-10-29 14:29:40|85727.3|85677.3|85725.1|85675.1|85730.3|85694|85715.5|85674.6|51
1635517790000|2021-10-29 14:29:50|85724.9|85674.9|85727.1|85677.1|85727.6|85677.6|85723.7|85673.7|50
1635517800000|2021-10-29 14:30:00|85728.1|85678.1|85730.9|85680.9|85731.2|85681.2|85727.1|85677.1|54
1635517810000|2021-10-29 14:30:10|85731|85681|85738.7|85688.7|85739.3|85699.2|85724.2|85681|47
1635517820000|2021-10-29 14:30:20|85738.3|85688.3|85746.4|85696.4|85747|85697|85736.3|85686.3|56
1635517830000|2021-10-29 14:30:30|85747.3|85697.3|85739.4|85689.4|85747.4|85697.4|85739.1|85689.1|59
1635517840000|2021-10-29 14:30:40|85738.2|85688.2|85737.8|85687.8|85741|85691|85736.8|85686.8|58
1635517850000|2021-10-29 14:30:50|85737.7|85687.7|85739|85689|85739.1|85689.1|85735.7|85685.7|45
1635517860000|2021-10-29 14:31:00|85739.3|85689.3|85734.2|85684.2|85750.5|85700.5|85732.6|85682.6|70
1635517870000|2021-10-29 14:31:10|85734.1|85684.1|85729.4|85679.4|85734.3|85684.3|85728|85678|57
1635517880000|2021-10-29 14:31:20|85729.1|85679.1|85731.1|85681.1|85735.1|85685.1|85728.2|85678.2|57
1635517890000|2021-10-29 14:31:30|85731|85681|85724.4|85674.4|85732.2|85682.2|85723.9|85673.9|53
1635517900000|2021-10-29 14:31:40|85724.8|85674.8|85730.8|85680.8|85730.9|85694.6|85717.8|85674.2|61
1635517910000|2021-10-29 14:31:50|85730.5|85680.5|85745.3|85695.3|85746|85696|85720.6|85676.4|68
1635517920000|2021-10-29 14:32:00|85745.2|85695.2|85744.3|85694.3|85745.9|85695.9|85741.2|85691.2|51
1635517930000|2021-10-29 14:32:10|85744.1|85694.1|85736.1|85686.1|85744.5|85698.5|85721.5|85684|53
1635517940000|2021-10-29 14:32:20|85737.5|85687.5|85725.3|85675.3|85737.5|85687.5|85723.4|85673.4|63
1635517950000|2021-10-29 14:32:30|85725.5|85675.5|85731.1|85681.1|85732.3|85682.3|85717.3|85667.3|65
1635517960000|2021-10-29 14:32:40|85731.2|85681.2|85740.7|85690.7|85743|85693|85730.6|85680.6|55
1635517970000|2021-10-29 14:32:50|85740.4|85690.4|85730.6|85680.6|85743|85693|85729.5|85679.5|52
1635517980000|2021-10-29 14:33:00|85730.7|85680.7|85730.9|85680.9|85735|85685|85727.3|85677.3|52
1635517990000|2021-10-29 14:33:10|85730.5|85680.5|85740.3|85690.3|85740.3|85690.3|85730|85680|43
1635518000000|2021-10-29 14:33:20|85739|85689|85746.7|85696.7|85747.2|85697.2|85739|85689|54
1635518010000|2021-10-29 14:33:30|85746.6|85696.6|85746.8|85696.8|85748.3|85698.3|85745.2|85695.2|39
1635518020000|2021-10-29 14:33:40|85746.6|85696.6|85742.6|85692.6|85747.1|85697.1|85740.3|85690.3|46
1635518030000|2021-10-29 14:33:50|85742.3|85692.3|85762|85712|85762.3|85715.7|85740.7|85691.4|53
1635518040000|2021-10-29 14:34:00|85761.9|85711.9|85774.1|85724.1|85777|85728.7|85753.3|85710.5|60
1635518050000|2021-10-29 14:34:10|85774.4|85724.4|85769.7|85719.7|85775.4|85737.9|85761.8|85717.9|64
1635518060000|2021-10-29 14:34:20|85769.2|85719.2|85765.1|85715.1|85770.3|85727.1|85751|85710|58
1635518070000|2021-10-29 14:34:30|85764.2|85714.2|85763.5|85713.5|85767.7|85717.7|85762.3|85712.3|56
1635518080000|2021-10-29 14:34:40|85763.1|85713.1|85757.4|85707.4|85764.2|85714.2|85754.8|85704.8|57
1635518090000|2021-10-29 14:34:50|85758.2|85708.2|85754|85704|85760.8|85725.1|85746.5|85702.8|65
1635518100000|2021-10-29 14:35:00|85754.1|85704.1|85756.6|85706.6|85757.2|85707.2|85753.6|85703.6|46
1635518110000|2021-10-29 14:35:10|85756.2|85706.2|85758|85708|85759.7|85721.5|85746.1|85706.2|41
1635518120000|2021-10-29 14:35:20|85757.8|85707.8|85737.4|85712.4|85758.3|85718.9|85737.1|85698.4|57
1635518130000|2021-10-29 14:35:30|85738.8|85713.8|85741.2|85716.2|85753.7|85717.8|85738.1|85700.1|56
1635518140000|2021-10-29 14:35:40|85741|85716|85753.5|85703.5|85755.6|85716|85741|85702.6|43
1635518150000|2021-10-29 14:35:50|85753.4|85703.4|85751|85701|85755.3|85705.3|85749.9|85699.9|45
1635518160000|2021-10-29 14:36:00|85750.7|85700.7|85751.3|85701.3|85753.8|85703.8|85750|85700|42
1635518170000|2021-10-29 14:36:10|85751.2|85701.2|85746.3|85696.3|85752.4|85702.4|85743.6|85693.6|46
1635518180000|2021-10-29 14:36:20|85746.2|85696.2|85745.3|85695.3|85746.2|85696.2|85741.7|85691.7|56
1635518190000|2021-10-29 14:36:30|85745.8|85695.8|85739|85714|85752.7|85714.1|85738.5|85695.8|58
1635518200000|2021-10-29 14:36:40|85738.6|85713.6|85727.1|85702.1|85741.8|85713.6|85722.7|85685.3|59
1635518210000|2021-10-29 14:36:50|85727.2|85702.2|85736.3|85711.3|85748.9|85711.9|85727.2|85694.9|52
1635518220000|2021-10-29 14:37:00|85736.2|85711.2|85737.9|85712.9|85746.7|85713.8|85730.8|85695.7|57
1635518230000|2021-10-29 14:37:10|85738.2|85713.2|85743.6|85718.6|85758.4|85723.6|85737.4|85708.4|59
1635518240000|2021-10-29 14:37:20|85742.5|85717.5|85761.2|85736.2|85772|85736.4|85742.2|85711.8|64
1635518250000|2021-10-29 14:37:30|85761.7|85736.7|85776.9|85726.9|85776.9|85740.2|85760.6|85725.5|56
1635518260000|2021-10-29 14:37:40|85776.8|85726.8|85764.1|85739.1|85776.8|85739.9|85763.3|85726.6|44
1635518270000|2021-10-29 14:37:50|85764|85739|85761.5|85736.5|85764|85739|85759.6|85734.6|57
1635518280000|2021-10-29 14:38:00|85761.3|85736.3|85770.7|85720.7|85778.4|85740.7|85758.8|85719.8|65
1635518290000|2021-10-29 14:38:10|85774|85724|85767.8|85717.8|85777.4|85727.4|85767.6|85717.6|58
1635518300000|2021-10-29 14:38:20|85767.1|85717.1|85765.3|85715.3|85768|85718|85765.2|85715.2|49
1635518310000|2021-10-29 14:38:30|85765.6|85715.6|85766|85716|85766.4|85716.4|85762.4|85712.4|49
1635518320000|2021-10-29 14:38:40|85765.7|85715.7|85763.2|85713.2|85765.7|85715.7|85760|85710|57
1635518330000|2021-10-29 14:38:50|85762.9|85712.9|85762.6|85712.6|85765.5|85715.5|85760.6|85710.6|54
1635518340000|2021-10-29 14:39:00|85762.7|85712.7|85765.2|85715.2|85766.2|85716.2|85762.7|85712.7|49
1635518350000|2021-10-29 14:39:10|85765.5|85715.5|85769.8|85719.8|85771|85727.8|85751.7|85711|60
1635518360000|2021-10-29 14:39:20|85769.4|85719.4|85776.2|85726.2|85777|85740.8|85761.8|85719.4|57
1635518370000|2021-10-29 14:39:30|85776|85726|85755.3|85730.3|85777.2|85734.1|85755|85718.7|50
1635518380000|2021-10-29 14:39:40|85756.7|85731.7|85748.1|85723.1|85766.3|85731.7|85746.6|85710.8|55
1635518390000|2021-10-29 14:39:50|85748.2|85723.2|85760.8|85710.8|85763.1|85725.1|85747.3|85710.1|50
1635518400000|2021-10-29 14:40:00|85760.9|85710.9|85747.6|85697.6|85768|85721.8|85737.2|85697.6|54
1635518410000|2021-10-29 14:40:10|85747.7|85697.7|85741.2|85691.2|85749.4|85699.4|85738.2|85688.2|66
1635518420000|2021-10-29 14:40:20|85741.1|85691.1|85741.9|85691.9|85745.2|85706.1|85729.7|85687.5|63
1635518430000|2021-10-29 14:40:30|85741.4|85691.4|85718.9|85693.9|85741.4|85701.4|85718.9|85681.5|56
1635518440000|2021-10-29 14:40:40|85719.3|85694.3|85714.8|85689.8|85727.9|85694.3|85714.4|85677.2|53
1635518450000|2021-10-29 14:40:50|85714.7|85689.7|85693.3|85668.3|85725.9|85690|85692.3|85657.9|63
1635518460000|2021-10-29 14:41:00|85693.6|85668.6|85697.7|85672.7|85712.6|85674.9|85693.6|85662.6|58
1635518470000|2021-10-29 14:41:10|85697.8|85672.8|85703.4|85678.4|85717.2|85683.4|85697.7|85666.9|56
1635518480000|2021-10-29 14:41:20|85703|85678|85705.6|85680.6|85720.4|85682.3|85701.4|85667.7|60
1635518490000|2021-10-29 14:41:30|85704.4|85679.4|85706.1|85681.1|85707|85682|85703|85678|59
1635518500000|2021-10-29 14:41:40|85706|85681|85714.3|85689.3|85725.9|85689.6|85704.8|85672.9|56
1635518510000|2021-10-29 14:41:50|85714.6|85689.6|85718.6|85693.6|85732.1|85697.3|85714.6|85680.7|55
1635518520000|2021-10-29 14:42:00|85717.1|85692.1|85726.5|85676.5|85732|85692.7|85712.8|85675.7|55
1635518530000|2021-10-29 14:42:10|85726.8|85676.8|85716.5|85691.5|85736.1|85697.3|85713.2|85676.8|69
1635518540000|2021-10-29 14:42:20|85718.9|85693.9|85719.1|85694.1|85720.4|85695.4|85717.5|85692.5|43
1635518550000|2021-10-29 14:42:30|85719|85694|85721.1|85696.1|85722.6|85697.6|85718|85693|48
1635518560000|2021-10-29 14:42:40|85721.2|85696.2|85717.2|85692.2|85735.8|85697.5|85716.3|85681.6|42
1635518570000|2021-10-29 14:42:50|85716.2|85691.2|85717|85692|85730.3|85693.9|85714.8|85680.3|48
1635518580000|2021-10-29 14:43:00|85717.1|85692.1|85712.9|85687.9|85717.4|85692.4|85712.8|85687.8|55
1635518590000|2021-10-29 14:43:10|85713|85688|85718.4|85668.4|85725.8|85688|85705|85667.1|52
1635518600000|2021-10-29 14:43:20|85718.2|85668.2|85703.8|85678.8|85718.2|85683.5|85701.1|85663.7|50
1635518610000|2021-10-29 14:43:30|85705.6|85680.6|85701.2|85676.2|85721.1|85683.4|85698.5|85665.6|61
1635518620000|2021-10-29 14:43:40|85702.5|85677.5|85719.2|85669.2|85719.6|85680.5|85701.9|85662.5|52
1635518630000|2021-10-29 14:43:50|85719.5|85669.5|85713.2|85663.2|85719.7|85676|85701|85662.7|53
1635518640000|2021-10-29 14:44:00|85712|85662|85700.9|85675.9|85712.9|85676.3|85695.9|85657.6|56
1635518650000|2021-10-29 14:44:10|85698.8|85673.8|85684.6|85659.6|85707.7|85674|85682.9|85654.1|52
1635518660000|2021-10-29 14:44:20|85696.8|85646.8|85681.2|85656.2|85697.3|85657.8|85675.7|85640|56
1635518670000|2021-10-29 14:44:30|85681.3|85656.3|85681.9|85656.9|85682.5|85657.5|85678.6|85653.6|48
1635518680000|2021-10-29 14:44:40|85683.6|85658.6|85681.8|85656.8|85686.3|85661.3|85680.5|85655.5|44
1635518690000|2021-10-29 14:44:50|85681.7|85656.7|85680.3|85655.3|85683.2|85658.2|85677.4|85652.4|58
1635518700000|2021-10-29 14:45:00|85680.4|85655.4|85688.7|85663.7|85692.8|85664.3|85677.2|85642.7|67
1635518710000|2021-10-29 14:45:10|85688.4|85663.4|85721.1|85671.1|85723.8|85684.1|85688.3|85655.5|61
1635518720000|2021-10-29 14:45:20|85723|85673|85718.4|85668.4|85724.7|85682|85707|85666.7|66
1635518730000|2021-10-29 14:45:30|85717.3|85667.3|85711.6|85661.6|85718.5|85675.6|85697.5|85661.4|63
1635518740000|2021-10-29 14:45:40|85711.5|85661.5|85716.9|85666.9|85719|85669|85710.5|85660.5|57
1635518750000|2021-10-29 14:45:50|85717|85667|85722.8|85672.8|85724.7|85684.2|85705.2|85667|56
1635518760000|2021-10-29 14:46:00|85723.5|85673.5|85728|85678|85728.7|85689.8|85714.8|85670.9|61
1635518770000|2021-10-29 14:46:10|85726.8|85676.8|85717.1|85692.1|85733.9|85694.1|85714.9|85676.2|61
1635518780000|2021-10-29 14:46:20|85716.7|85691.7|85722.9|85672.9|85730.4|85692.3|85709.4|85669.4|62
1635518790000|2021-10-29 14:46:30|85722.2|85672.2|85718.9|85668.9|85724.4|85674.4|85717.9|85667.9|55
1635518800000|2021-10-29 14:46:40|85718.1|85668.1|85710|85660|85718.7|85668.7|85707.6|85657.6|64
1635518810000|2021-10-29 14:46:50|85709.9|85659.9|85709.1|85659.1|85710.7|85660.7|85704.9|85654.9|55
1635518820000|2021-10-29 14:47:00|85709.4|85659.4|85711|85661|85715.7|85665.7|85709.4|85659.4|62
1635518830000|2021-10-29 14:47:10|85709.1|85659.1|85699|85649|85709.1|85659.1|85697|85647|63
1635518840000|2021-10-29 14:47:20|85699.2|85649.2|85702.4|85652.4|85702.9|85652.9|85698.4|85648.4|58
1635518850000|2021-10-29 14:47:30|85702.2|85652.2|85701.6|85651.6|85704.9|85654.9|85701|85651|53
1635518860000|2021-10-29 14:47:40|85702.9|85652.9|85700.6|85650.6|85705|85655|85699.9|85649.9|56
1635518870000|2021-10-29 14:47:50|85698.7|85648.7|85696.8|85646.8|85699.4|85649.4|85695.6|85645.6|57
1635518880000|2021-10-29 14:48:00|85696.7|85646.7|85693.8|85643.8|85698.4|85648.4|85692.2|85642.2|61
1635518890000|2021-10-29 14:48:10|85693.4|85643.4|85696.5|85646.5|85702.4|85652.4|85693.4|85643.4|51
1635518900000|2021-10-29 14:48:20|85696.6|85646.6|85694.2|85644.2|85697.5|85647.5|85691.9|85641.9|52
1635518910000|2021-10-29 14:48:30|85694.3|85644.3|85691.7|85641.7|85696.5|85646.5|85690.5|85640.5|46
1635518920000|2021-10-29 14:48:40|85692.1|85642.1|85690.5|85640.5|85694.8|85644.8|85688.8|85638.8|59
1635518930000|2021-10-29 14:48:50|85690.6|85640.6|85687.6|85637.6|85694.5|85644.5|85687.1|85637.1|57
1635518940000|2021-10-29 14:49:00|85688.3|85638.3|85690.6|85640.6|85690.6|85645.8|85670.8|85631|62
1635518950000|2021-10-29 14:49:10|85690.2|85640.2|85696.4|85646.4|85697.6|85647.6|85689.3|85639.3|60
1635518960000|2021-10-29 14:49:20|85696.5|85646.5|85695|85645|85697.3|85647.3|85694.8|85644.8|39
1635518970000|2021-10-29 14:49:30|85694.9|85644.9|85692.2|85642.2|85696.9|85653.8|85678.8|85641.2|60
1635518980000|2021-10-29 14:49:40|85692.7|85642.7|85679.7|85654.7|85694.7|85655.7|85677.4|85640.4|53
1635518990000|2021-10-29 14:49:50|85680|85655|85686.7|85636.7|85692.4|85655.7|85677.8|85636.2|62
1635519000000|2021-10-29 14:50:00|85686.9|85636.9|85689.9|85664.9|85701.9|85665.7|85684.7|85634.7|70
1635519010000|2021-10-29 14:50:10|85691|85666|85722.7|85672.7|85723.5|85673.5|85691|85656.2|69
1635519020000|2021-10-29 14:50:20|85722.8|85672.8|85723.7|85673.7|85723.8|85673.8|85717.3|85667.3|61
1635519030000|2021-10-29 14:50:30|85724.5|85674.5|85724.6|85674.6|85726.3|85676.3|85723.7|85673.7|49
1635519040000|2021-10-29 14:50:40|85724.5|85674.5|85725.6|85675.6|85725.7|85675.7|85723|85673|47
1635519050000|2021-10-29 14:50:50|85727.1|85677.1|85735.4|85685.4|85736.2|85686.2|85726.2|85676.2|66
1635519060000|2021-10-29 14:51:00|85736|85686|85726.1|85676.1|85740.5|85690.5|85723.6|85673.6|74
1635519070000|2021-10-29 14:51:10|85726.7|85676.7|85743.2|85693.2|85744.4|85698.4|85723.4|85673.6|72
1635519080000|2021-10-29 14:51:20|85745.8|85695.8|85735.7|85685.7|85745.8|85695.8|85729.3|85679.3|71
1635519090000|2021-10-29 14:51:30|85735|85685|85740.5|85690.5|85742.2|85692.2|85733.9|85683.9|65
1635519100000|2021-10-29 14:51:40|85741.1|85691.1|85746|85696|85749.1|85709.2|85731.5|85689.7|71
1635519110000|2021-10-29 14:51:50|85747.9|85697.9|85742.1|85692.1|85750|85711.5|85734|85685.5|74
1635519120000|2021-10-29 14:52:00|85743.2|85693.2|85737.2|85687.2|85743.7|85693.7|85734.8|85684.8|69
1635519130000|2021-10-29 14:52:10|85739.2|85689.2|85745.6|85695.6|85746.4|85708.5|85731.7|85689.2|63
1635519140000|2021-10-29 14:52:20|85745.9|85695.9|85751.1|85701.1|85752.6|85702.6|85745.7|85695.7|72
1635519150000|2021-10-29 14:52:30|85751.5|85701.5|85780.1|85730.1|85792.6|85742.6|85751.5|85701.5|70
1635519160000|2021-10-29 14:52:40|85782.3|85732.3|85797.5|85747.5|85801.1|85751.1|85772.4|85722.4|78
1635519170000|2021-10-29 14:52:50|85797.8|85747.8|85809.3|85759.3|85812.5|85762.5|85797.8|85747.8|76
1635519180000|2021-10-29 14:53:00|85809.9|85759.9|85806.1|85756.1|85817.3|85767.3|85802.2|85752.2|69
1635519190000|2021-10-29 14:53:10|85802.8|85752.8|85770.7|85720.7|85803.8|85753.8|85769.8|85719.8|70
1635519200000|2021-10-29 14:53:20|85770.5|85720.5|85779.4|85729.4|85782.3|85732.3|85768.1|85718.1|72
1635519210000|2021-10-29 14:53:30|85779.2|85729.2|85785.6|85735.6|85787.6|85737.6|85776.6|85726.6|64
1635519220000|2021-10-29 14:53:40|85787.2|85737.2|85799.7|85749.7|85803|85753|85787.2|85737.2|70
1635519230000|2021-10-29 14:53:50|85800.2|85750.2|85800.9|85750.9|85806.4|85756.4|85791.5|85741.5|73
1635519240000|2021-10-29 14:54:00|85799.6|85749.6|85789.3|85739.3|85799.6|85749.6|85785.6|85735.6|73
1635519250000|2021-10-29 14:54:10|85790.3|85740.3|85801.6|85751.6|85803.6|85753.6|85790.3|85740.3|64
1635519260000|2021-10-29 14:54:20|85802|85752|85803|85753|85804.1|85754.1|85798.1|85748.1|64
1635519270000|2021-10-29 14:54:30|85803.2|85753.2|85835.4|85785.4|85835.4|85785.4|85803.2|85753.2|73
1635519280000|2021-10-29 14:54:40|85835|85785|85825.7|85775.7|85838.3|85788.3|85821|85771|71
1635519290000|2021-10-29 14:54:50|85825.6|85775.6|85822.5|85772.5|85830.7|85780.7|85817.8|85767.8|71
1635519300000|2021-10-29 14:55:00|85823|85773|85832.6|85782.6|85832.6|85782.6|85818.7|85768.7|75
1635519310000|2021-10-29 14:55:10|85832.9|85782.9|85845|85795|85851.5|85801.5|85832.6|85782.6|71
1635519320000|2021-10-29 14:55:20|85845.3|85795.3|85852.7|85802.7|85855.5|85805.5|85844.7|85794.7|70
1635519330000|2021-10-29 14:55:30|85852.5|85802.5|85851.4|85801.4|85857.3|85807.3|85845.8|85795.8|73
1635519340000|2021-10-29 14:55:40|85854.2|85804.2|85854.6|85804.6|85857.3|85807.3|85848.3|85798.3|67
1635519350000|2021-10-29 14:55:50|85855|85805|85858.6|85808.6|85860.4|85810.4|85850|85800|72
1635519360000|2021-10-29 14:56:00|85858.4|85808.4|85848.2|85798.2|85858.7|85808.7|85847.5|85797.5|69
1635519370000|2021-10-29 14:56:10|85848.5|85798.5|85853.8|85803.8|85856.5|85806.5|85840.9|85790.9|74
1635519380000|2021-10-29 14:56:20|85854.1|85804.1|85862.2|85812.2|85862.2|85812.2|85848.8|85798.8|67
1635519390000|2021-10-29 14:56:30|85867|85817|85878.6|85828.6|85893.2|85843.2|85865.6|85815.6|76
1635519400000|2021-10-29 14:56:40|85875.8|85825.8|85881|85831|85882.7|85832.7|85872.4|85822.4|69
1635519410000|2021-10-29 14:56:50|85881.5|85831.5|85833.9|85783.9|85881.5|85831.5|85833.9|85783.9|74
1635519420000|2021-10-29 14:57:00|85833.7|85783.7|85820.2|85770.2|85835.8|85785.8|85815.2|85765.2|73
1635519430000|2021-10-29 14:57:10|85819.4|85769.4|85757.4|85707.4|85820.4|85770.4|85757.4|85707.4|77
1635519440000|2021-10-29 14:57:20|85754.8|85704.8|85751|85701|85754.8|85704.8|85732.8|85682.8|77
1635519450000|2021-10-29 14:57:30|85751.5|85701.5|85840.2|85790.2|85840.8|85790.8|85751.5|85701.5|75
1635519460000|2021-10-29 14:57:40|85845.5|85795.5|85866.7|85816.7|85866.7|85816.7|85844.1|85794.1|76
1635519470000|2021-10-29 14:57:50|85871.4|85821.4|85878.2|85828.2|85880.8|85830.8|85870|85820|80
1635519480000|2021-10-29 14:58:00|85877.3|85827.3|85875.3|85825.3|85883.9|85833.9|85866.1|85816.1|77
1635519490000|2021-10-29 14:58:10|85878.6|85828.6|85864.6|85814.6|85878.6|85828.6|85863|85813|73
1635519500000|2021-10-29 14:58:20|85863.6|85813.6|85856.7|85806.7|85874.8|85824.8|85854.4|85804.4|77
1635519510000|2021-10-29 14:58:30|85856.3|85806.3|85878.4|85828.4|85878.4|85828.4|85856.3|85806.3|77
1635519520000|2021-10-29 14:58:40|85878.3|85828.3|85900.4|85850.4|85901.6|85851.6|85870.9|85823.6|77
1635519530000|2021-10-29 14:58:50|85898.5|85848.5|85887.2|85837.2|85907.8|85857.8|85882.8|85832.8|73
1635519540000|2021-10-29 14:59:00|85885.5|85835.5|85885.6|85835.6|85896.8|85846.8|85878.8|85828.8|74
1635519550000|2021-10-29 14:59:10|85885|85835|85897.9|85847.9|85903|85853|85885|85835|71
1635519560000|2021-10-29 14:59:20|85896.4|85846.4|85899.6|85849.6|85899.6|85849.6|85893.6|85843.6|75
1635519570000|2021-10-29 14:59:30|85898.9|85848.9|85906.9|85856.9|85907.2|85857.2|85896.2|85846.2|74
1635519580000|2021-10-29 14:59:40|85907.4|85857.4|85920.8|85870.8|85924.3|85878.8|85903.8|85857.2|75
1635519590000|2021-10-29 14:59:50|85920.4|85870.4|85924.9|85874.9|85928.7|85888.8|85912.1|85865.4|75
1635519600000|2021-10-29 15:00:00|85926|85876|85906.4|85856.4|85926|85883.8|85906.4|85856.4|73
1635519610000|2021-10-29 15:00:10|85907.2|85857.2|85904|85854|85908.4|85858.4|85901.9|85851.9|74
1635519620000|2021-10-29 15:00:20|85908.4|85858.4|85913.5|85863.5|85914|85864|85907.6|85857.6|76
1635519630000|2021-10-29 15:00:30|85914.3|85864.3|85911.6|85861.6|85916.9|85872.9|85890.2|85852|74
1635519640000|2021-10-29 15:00:40|85912|85862|85904.6|85854.6|85917.6|85875.8|85900.8|85854.6|75
1635519650000|2021-10-29 15:00:50|85905.1|85855.1|85912|85862|85912.4|85869|85892.6|85852.8|71
1635519660000|2021-10-29 15:01:00|85912.6|85862.6|85922.2|85872.2|85925|85878.2|85902.9|85861.6|72
1635519670000|2021-10-29 15:01:10|85923.1|85873.1|85927.8|85877.8|85929.7|85888.1|85911.9|85869.1|72
1635519680000|2021-10-29 15:01:20|85929.8|85879.8|85928.6|85878.6|85929.8|85879.8|85921.4|85871.4|71
1635519690000|2021-10-29 15:01:30|85929.1|85879.1|85938.9|85888.9|85939.4|85899|85924|85879.1|72
1635519700000|2021-10-29 15:01:40|85926.8|85901.8|85965|85915|85965.6|85916.8|85926.8|85890.1|68
1635519710000|2021-10-29 15:01:50|85964|85914|85968.3|85918.3|85975.2|85930.1|85955.1|85912.1|75
1635519720000|2021-10-29 15:02:00|85969.2|85919.2|85982.1|85932.1|85986.1|85941.5|85964.5|85919.2|73
1635519730000|2021-10-29 15:02:10|85983.2|85933.2|85954|85904|85984.1|85934.1|85952|85902|77
1635519740000|2021-10-29 15:02:20|85953.8|85903.8|85914.1|85864.1|85953.8|85903.8|85907.8|85857.8|76
1635519750000|2021-10-29 15:02:30|85911.5|85861.5|85914|85864|85930.8|85880.8|85903.9|85853.9|77
1635519760000|2021-10-29 15:02:40|85911.2|85861.2|85933.1|85883.1|85941.5|85891.5|85908.6|85858.6|75
1635519770000|2021-10-29 15:02:50|85937|85887|85941.7|85891.7|85952.6|85902.6|85931.4|85881.4|76
1635519780000|2021-10-29 15:03:00|85943.1|85893.1|85934.8|85884.8|85950|85900|85924.8|85874.8|76
1635519790000|2021-10-29 15:03:10|85934.5|85884.5|85900.6|85850.6|85935.9|85885.9|85898.6|85848.6|75
1635519800000|2021-10-29 15:03:20|85900.4|85850.4|85904.8|85854.8|85910.8|85860.8|85897.8|85847.8|60
1635519810000|2021-10-29 15:03:30|85906.7|85856.7|85874.5|85824.5|85907.1|85857.1|85873.1|85823.1|69
1635519820000|2021-10-29 15:03:40|85875.3|85825.3|85868|85818|85877.1|85827.1|85868|85818|69
1635519830000|2021-10-29 15:03:50|85868.5|85818.5|85862.2|85812.2|85882.3|85832.3|85862.2|85812.2|71
1635519840000|2021-10-29 15:04:00|85862.8|85812.8|85852.1|85802.1|85866.4|85816.4|85852.1|85802.1|60
1635519850000|2021-10-29 15:04:10|85853.5|85803.5|85868|85818|85872.4|85822.4|85847.6|85797.6|76
1635519860000|2021-10-29 15:04:20|85864.9|85814.9|85867.5|85817.5|85870.7|85820.7|85862.7|85812.7|65
1635519870000|2021-10-29 15:04:30|85867.1|85817.1|85860.8|85810.8|85867.1|85817.1|85860.8|85810.8|58
1635519880000|2021-10-29 15:04:40|85860.4|85810.4|85850.2|85800.2|85863.8|85813.8|85850.2|85800.2|58
1635519890000|2021-10-29 15:04:50|85845.7|85795.7|85849.5|85799.5|85849.5|85799.5|85844.5|85794.5|51
1635519900000|2021-10-29 15:05:00|85849.2|85799.2|85849.9|85799.9|85851.7|85801.7|85842.2|85792.2|51
1635519910000|2021-10-29 15:05:10|85849.5|85799.5|85859|85809|85859.3|85809.3|85848.6|85798.6|57
1635519920000|2021-10-29 15:05:20|85859.2|85809.2|85846.6|85796.6|85864.3|85814.3|85846.4|85796.4|72
1635519930000|2021-10-29 15:05:30|85843.3|85793.3|85843.2|85793.2|85846.5|85796.5|85842.2|85792.2|66
1635519940000|2021-10-29 15:05:40|85843|85793|85836.9|85786.9|85843|85793|85835.8|85785.8|53
1635519950000|2021-10-29 15:05:50|85834.3|85784.3|85834.6|85784.6|85842.9|85792.9|85830.5|85780.5|63
1635519960000|2021-10-29 15:06:00|85834.9|85784.9|85848.6|85798.6|85852.7|85802.7|85834.3|85784.3|70
1635519970000|2021-10-29 15:06:10|85849|85799|85848|85798|85852.4|85802.4|85846.4|85796.4|37
1635519980000|2021-10-29 15:06:20|85846.4|85796.4|85857.4|85807.4|85858.8|85808.8|85846.4|85796.4|55
1635519990000|2021-10-29 15:06:30|85857.1|85807.1|85853.1|85803.1|85858.1|85808.1|85851.8|85801.8|55
1635520000000|2021-10-29 15:06:40|85853.2|85803.2|85864.8|85814.8|85864.8|85814.8|85853.2|85803.2|55
1635520010000|2021-10-29 15:06:50|85864|85814|85860.5|85810.5|85865.5|85815.5|85859.6|85809.6|52
1635520020000|2021-10-29 15:07:00|85860.9|85810.9|85842.7|85792.7|85860.9|85810.9|85842.7|85792.7|61
1635520030000|2021-10-29 15:07:10|85841|85791|85838.1|85788.1|85841.1|85791.1|85833.8|85783.8|54
1635520040000|2021-10-29 15:07:20|85838.2|85788.2|85834.3|85784.3|85838.3|85788.3|85833.5|85783.5|34
1635520050000|2021-10-29 15:07:30|85834.4|85784.4|85826.8|85776.8|85834.4|85784.4|85826.7|85776.7|59
1635520060000|2021-10-29 15:07:40|85826.3|85776.3|85824.9|85774.9|85827.5|85777.5|85822.7|85772.7|49
1635520070000|2021-10-29 15:07:50|85825.1|85775.1|85822.3|85772.3|85825.1|85775.1|85819.8|85769.8|45
1635520080000|2021-10-29 15:08:00|85819.3|85769.3|85821.3|85771.3|85823.2|85773.2|85817.8|85767.8|59
1635520090000|2021-10-29 15:08:10|85820.9|85770.9|85822.3|85772.3|85824.1|85774.1|85820.9|85770.9|37
1635520100000|2021-10-29 15:08:20|85822.1|85772.1|85836.5|85786.5|85836.9|85786.9|85820.9|85770.9|45
1635520110000|2021-10-29 15:08:30|85838.5|85788.5|85840.7|85790.7|85841.9|85791.9|85838.5|85788.5|54
1635520120000|2021-10-29 15:08:40|85840.6|85790.6|85846.2|85796.2|85850.7|85800.7|85839.9|85789.9|39
1635520130000|2021-10-29 15:08:50|85846|85796|85849.4|85799.4|85851.2|85801.2|85845.6|85795.6|55
1635520140000|2021-10-29 15:09:00|85849.5|85799.5|85844.8|85794.8|85852.1|85802.1|85843.7|85793.7|58
1635520150000|2021-10-29 15:09:10|85844.9|85794.9|85836.3|85786.3|85847.1|85808.3|85832.3|85786|52
1635520160000|2021-10-29 15:09:20|85836.7|85786.7|85837|85787|85844.5|85794.5|85835.9|85785.9|53
1635520170000|2021-10-29 15:09:30|85837.2|85787.2|85831|85781|85838.4|85801.2|85818.3|85780.2|57
1635520180000|2021-10-29 15:09:40|85831.9|85781.9|85820.5|85795.5|85838.1|85799.5|85818.3|85781.9|51
1635520190000|2021-10-29 15:09:50|85819.6|85794.6|85829.5|85779.5|85829.5|85796.6|85818.2|85778.5|50
1635520200000|2021-10-29 15:10:00|85830.3|85780.3|85832.2|85782.2|85833.8|85793.9|85813.6|85776.9|59
1635520210000|2021-10-29 15:10:10|85832.9|85782.9|85819.8|85794.8|85833.7|85795.5|85813.5|85776.3|51
1635520220000|2021-10-29 15:10:20|85817.9|85792.9|85817.8|85792.8|85834.1|85797.8|85817.7|85780.5|57
1635520230000|2021-10-29 15:10:30|85817.3|85792.3|85833.1|85783.1|85835.7|85794.6|85817.3|85780.4|53
1635520240000|2021-10-29 15:10:40|85832.4|85782.4|85829.2|85779.2|85832.5|85782.5|85827.8|85777.8|51
1635520250000|2021-10-29 15:10:50|85828.7|85778.7|85823.2|85773.2|85828.7|85778.7|85819.7|85769.7|46
1635520260000|2021-10-29 15:11:00|85823.4|85773.4|85819.1|85769.1|85824|85774|85817.7|85767.7|54
1635520270000|2021-10-29 15:11:10|85819.5|85769.5|85818.8|85768.8|85820.5|85770.5|85815.6|85765.6|46
1635520280000|2021-10-29 15:11:20|85818.6|85768.6|85815|85765|85820.8|85770.8|85814.4|85764.4|45
1635520290000|2021-10-29 15:11:30|85815.1|85765.1|85815.1|85765.1|85817.6|85780.4|85804.6|85760.8|55
1635520300000|2021-10-29 15:11:40|85815.6|85765.6|85815.1|85765.1|85816.5|85766.5|85810.7|85760.7|52
1635520310000|2021-10-29 15:11:50|85814.9|85764.9|85814|85764|85817|85767|85813.8|85763.8|44
1635520320000|2021-10-29 15:12:00|85814.3|85764.3|85818.4|85768.4|85819.4|85769.4|85814.3|85764.3|56
1635520330000|2021-10-29 15:12:10|85818.3|85768.3|85819.4|85769.4|85821|85771|85814.4|85764.4|57
1635520340000|2021-10-29 15:12:20|85819.3|85769.3|85819.1|85769.1|85823.8|85773.8|85818.7|85768.7|54
1635520350000|2021-10-29 15:12:30|85817.8|85767.8|85821.3|85771.3|85822.4|85772.4|85816.5|85766.5|55
1635520360000|2021-10-29 15:12:40|85821|85771|85822.7|85772.7|85826.8|85785.2|85809|85769|69
1635520370000|2021-10-29 15:12:50|85823.6|85773.6|85825.5|85775.5|85828.4|85791|85813.4|85773.6|55
1635520380000|2021-10-29 15:13:00|85825.6|85775.6|85830.8|85780.8|85831.2|85781.2|85822.8|85772.8|61
1635520390000|2021-10-29 15:13:10|85831.5|85781.5|85847.2|85797.2|85850|85810.1|85830.9|85780.9|65
1635520400000|2021-10-29 15:13:20|85847.6|85797.6|85846.3|85821.3|85854.7|85823.6|85842.2|85797.1|62
1635520410000|2021-10-29 15:13:30|85844.7|85819.7|85850.2|85800.2|85859.3|85819.7|85837.5|85799.3|60
1635520420000|2021-10-29 15:13:40|85850.1|85800.1|85849.8|85799.8|85857.4|85807.4|85848.6|85798.6|65
1635520430000|2021-10-29 15:13:50|85850.3|85800.3|85854.8|85804.8|85855.3|85805.3|85850.3|85800.3|54
1635520440000|2021-10-29 15:14:00|85854.1|85804.1|85848.3|85798.3|85854.7|85804.7|85845.6|85795.6|63
1635520450000|2021-10-29 15:14:10|85848.6|85798.6|85849.4|85799.4|85849.4|85799.4|85846.1|85796.1|41
1635520460000|2021-10-29 15:14:20|85849.6|85799.6|85845.7|85795.7|85849.6|85809.3|85833.5|85792.1|42
1635520470000|2021-10-29 15:14:30|85845.1|85795.1|85846.7|85796.7|85848.1|85798.1|85843.3|85793.3|54
1635520480000|2021-10-29 15:14:40|85846.3|85796.3|85851.5|85801.5|85853.4|85803.4|85845.2|85795.2|54
1635520490000|2021-10-29 15:14:50|85852.5|85802.5|85854|85804|85854.5|85804.5|85852|85802|43
1635520500000|2021-10-29 15:15:00|85854.2|85804.2|85854.2|85804.2|85856.2|85806.2|85851.5|85801.5|49
1635520510000|2021-10-29 15:15:10|85855.9|85805.9|85854.6|85804.6|85857.8|85807.8|85853.5|85803.5|52
1635520520000|2021-10-29 15:15:20|85854.9|85804.9|85855.7|85805.7|85857.6|85820.2|85838.2|85804.3|54
1635520530000|2021-10-29 15:15:30|85857.6|85807.6|85848.9|85823.9|85860.7|85823.9|85840.1|85804.7|52
1635520540000|2021-10-29 15:15:40|85861.6|85811.6|85865.6|85815.6|85868.5|85827.9|85850.9|85811.1|49
1635520550000|2021-10-29 15:15:50|85864.8|85814.8|85862.6|85837.6|85873.7|85837.6|85851.5|85814.6|54
1635520560000|2021-10-29 15:16:00|85860.5|85835.5|85878.6|85853.6|85887.5|85853.6|85860.5|85825.3|70
1635520570000|2021-10-29 15:16:10|85878.1|85853.1|85898.1|85848.1|85899.4|85860.4|85878|85843.1|59
1635520580000|2021-10-29 15:16:20|85898.7|85848.7|85902.4|85877.4|85915.5|85877.4|85893.5|85848.5|63
1635520590000|2021-10-29 15:16:30|85902.9|85877.9|85912.5|85862.5|85912.9|85877.9|85901.9|85859.6|58
1635520600000|2021-10-29 15:16:40|85913.3|85863.3|85917.8|85867.8|85920.2|85882|85901.6|85861.6|54
1635520610000|2021-10-29 15:16:50|85917.4|85867.4|85918.1|85868.1|85918.6|85868.6|85917|85867|31
1635520620000|2021-10-29 15:17:00|85917.9|85867.9|85919.6|85869.6|85921|85871|85916.7|85866.7|41
1635520630000|2021-10-29 15:17:10|85919.7|85869.7|85912|85887|85923.2|85887.2|85907.9|85869.2|52
1635520640000|2021-10-29 15:17:20|85912.1|85887.1|85921|85871|85921.8|85887.4|85908.9|85869.8|48
1635520650000|2021-10-29 15:17:30|85921.1|85871.1|85912.2|85862.2|85921.8|85876.9|85899.3|85860.7|46
1635520660000|2021-10-29 15:17:40|85912.3|85862.3|85912.7|85862.7|85914.1|85864.1|85911|85861|37
1635520670000|2021-10-29 15:17:50|85912.6|85862.6|85909.9|85859.9|85914.9|85864.9|85908|85858|58
1635520680000|2021-10-29 15:18:00|85909.4|85859.4|85881.8|85856.8|85910|85870.7|85880.7|85843.5|44
1635520690000|2021-10-29 15:18:10|85881.7|85856.7|85885.4|85835.4|85892.6|85857.8|85881.7|85835.3|66
1635520700000|2021-10-29 15:18:20|85885.7|85835.7|85880.5|85830.5|85889.2|85844.5|85868.9|85830.5|45
1635520710000|2021-10-29 15:18:30|85881|85831|85872.9|85847.9|85885.5|85847.9|85872.6|85830.9|41
1635520720000|2021-10-29 15:18:40|85872.7|85847.7|85878.5|85853.5|85892.2|85856.5|85872.6|85836.8|47
1635520730000|2021-10-29 15:18:50|85878.4|85853.4|85888.1|85838.1|85889.5|85854.1|85878.4|85837.1|49
1635520740000|2021-10-29 15:19:00|85888.5|85838.5|85884.9|85834.9|85896.4|85855.4|85880|85834.9|48
1635520750000|2021-10-29 15:19:10|85884.8|85834.8|85880.1|85830.1|85885.3|85840.7|85865.7|85825.3|57
1635520760000|2021-10-29 15:19:20|85880.4|85830.4|85869.9|85819.9|85882.2|85832.2|85867.9|85817.9|61
1635520770000|2021-10-29 15:19:30|85870.1|85820.1|85872.4|85822.4|85874|85824|85869.4|85819.4|51
1635520780000|2021-10-29 15:19:40|85872.7|85822.7|85866.9|85816.9|85873.5|85832.3|85855.3|85815.2|54
1635520790000|2021-10-29 15:19:50|85866.5|85816.5|85867|85817|85869.5|85819.5|85864.7|85814.7|47
1635520800000|2021-10-29 15:20:00|85867.3|85817.3|85866.9|85816.9|85872.9|85822.9|85864.4|85814.4|41
1635520810000|2021-10-29 15:20:10|85867|85817|85869.4|85819.4|85869.9|85831.6|85851.7|85814.3|51
1635520820000|2021-10-29 15:20:20|85869.5|85819.5|85888.2|85838.2|85888.5|85843.1|85863.8|85818.9|58
1635520830000|2021-10-29 15:20:30|85888.1|85838.1|85895|85845|85895.1|85845.1|85887.4|85837.4|51
1635520840000|2021-10-29 15:20:40|85894.6|85844.6|85878.9|85853.9|85894.9|85855.1|85877.6|85840.7|53
1635520850000|2021-10-29 15:20:50|85880.3|85855.3|85897.8|85847.8|85897.8|85855.3|85879.6|85841.7|49
1635520860000|2021-10-29 15:21:00|85898.4|85848.4|85901.5|85851.5|85902.7|85852.7|85898.3|85848.3|48
1635520870000|2021-10-29 15:21:10|85901.3|85851.3|85898.2|85848.2|85903|85853|85897.8|85847.8|50
1635520880000|2021-10-29 15:21:20|85894.4|85844.4|85895.1|85845.1|85895.7|85845.7|85889.8|85839.8|56
1635520890000|2021-10-29 15:21:30|85895.3|85845.3|85891.3|85841.3|85896.7|85855|85877.8|85839.6|44
1635520900000|2021-10-29 15:21:40|85891.7|85841.7|85888.4|85838.4|85893.1|85855.8|85879.7|85838.2|51
1635520910000|2021-10-29 15:21:50|85888.9|85838.9|85886.8|85836.8|85890.5|85840.5|85886.7|85836.7|52
1635520920000|2021-10-29 15:22:00|85886.4|85836.4|85885|85835|85887.3|85837.3|85884.4|85834.4|34
1635520930000|2021-10-29 15:22:10|85884.9|85834.9|85883.7|85833.7|85886.3|85847.8|85871.3|85832.3|43
1635520940000|2021-10-29 15:22:20|85884.1|85834.1|85885.6|85835.6|85885.9|85835.9|85881.9|85831.9|38
1635520950000|2021-10-29 15:22:30|85885.7|85835.7|85869.4|85844.4|85885.7|85845.8|85869.2|85832.9|33
1635520960000|2021-10-29 15:22:40|85870.1|85845.1|85876.5|85826.5|85880.1|85847.2|85866.3|85826.5|41
1635520970000|2021-10-29 15:22:50|85877.1|85827.1|85878.5|85828.5|85880.6|85844|85865.6|85824.5|47
1635520980000|2021-10-29 15:23:00|85878.7|85828.7|85875.5|85850.5|85887.3|85851|85868.4|85828.7|48
1635520990000|2021-10-29 15:23:10|85875.6|85850.6|85873.1|85848.1|85875.6|85850.6|85872.7|85847.7|40
1635521000000|2021-10-29 15:23:20|85873.3|85848.3|85875.3|85825.3|85876.8|85848.6|85862.6|85822.2|43
1635521010000|2021-10-29 15:23:30|85875.4|85825.4|85876.8|85826.8|85878.8|85839.7|85863.5|85825.2|45
1635521020000|2021-10-29 15:23:40|85878.6|85828.6|85887.2|85837.2|85892.9|85842.9|85878.6|85828.6|53
1635521030000|2021-10-29 15:23:50|85888.1|85838.1|85891.4|85841.4|85892.2|85853.9|85878.9|85837.2|51
1635521040000|2021-10-29 15:24:00|85891|85841|85890.5|85840.5|85891.8|85841.8|85883.9|85833.9|56
1635521050000|2021-10-29 15:24:10|85890.4|85840.4|85878.4|85853.4|85890.8|85854.4|85877.4|85839.4|32
1635521060000|2021-10-29 15:24:20|85878.6|85853.6|85895.8|85845.8|85896.9|85860.4|85876.8|85843.3|45
1635521070000|2021-10-29 15:24:30|85895.9|85845.9|85880.7|85855.7|85896.4|85857.9|85880.7|85843.3|43
1635521080000|2021-10-29 15:24:40|85880.6|85855.6|85892.5|85842.5|85893.8|85855.8|85880.3|85841.9|31
1635521090000|2021-10-29 15:24:50|85892.6|85842.6|85857.2|85807.2|85892.8|85842.8|85856.1|85806.1|43
1635521100000|2021-10-29 15:25:00|85857.6|85807.6|85878.8|85828.8|85880.7|85830.7|85852|85805.7|70
1635521110000|2021-10-29 15:25:10|85879.4|85829.4|85875.2|85825.2|85879.4|85829.4|85875.2|85825.2|40
1635521120000|2021-10-29 15:25:20|85875.4|85825.4|85884.4|85834.4|85885.7|85835.7|85875.1|85825.1|40
1635521130000|2021-10-29 15:25:30|85884.8|85834.8|85889|85839|85889.9|85839.9|85882.1|85832.1|56
1635521140000|2021-10-29 15:25:40|85889.1|85839.1|85898.8|85848.8|85899.2|85849.2|85888.7|85838.7|55
1635521150000|2021-10-29 15:25:50|85899.1|85849.1|85920.6|85870.6|85925.9|85875.9|85898.4|85848.4|62
1635521160000|2021-10-29 15:26:00|85920.7|85870.7|85906.6|85856.6|85923.1|85873.1|85906.6|85856.6|56
1635521170000|2021-10-29 15:26:10|85906.9|85856.9|85903.5|85853.5|85906.9|85856.9|85901.8|85851.8|45
1635521180000|2021-10-29 15:26:20|85903.7|85853.7|85904.5|85854.5|85905.1|85855.1|85902.9|85852.9|34
1635521190000|2021-10-29 15:26:30|85903.3|85853.3|85901.6|85851.6|85903.3|85864.6|85889.2|85850.6|38
1635521200000|2021-10-29 15:26:40|85901.7|85851.7|85901.1|85851.1|85902.1|85852.1|85899.7|85849.7|49
1635521210000|2021-10-29 15:26:50|85903.2|85853.2|85900.9|85850.9|85903.4|85853.4|85900.2|85850.2|39
1635521220000|2021-10-29 15:27:00|85900.8|85850.8|85910.8|85860.8|85911.1|85861.1|85900.4|85850.4|49
1635521230000|2021-10-29 15:27:10|85910.9|85860.9|85923|85873|85923|85873|85910.9|85860.9|63
1635521240000|2021-10-29 15:27:20|85922.9|85872.9|85945.5|85895.5|85945.5|85900.3|85920.5|85872.7|67
1635521250000|2021-10-29 15:27:30|85946.3|85896.3|85953|85903|85956.8|85917.8|85938.8|85896|61
1635521260000|2021-10-29 15:27:40|85953.1|85903.1|85968|85918|85968|85918|85952.6|85902.6|54
1635521270000|2021-10-29 15:27:50|85968.2|85918.2|86009.5|85959.5|86013.5|85963.5|85967.7|85917.7|75
1635521280000|2021-10-29 15:28:00|86009.4|85959.4|85975.3|85925.3|86015.7|85965.7|85971.9|85921.9|72
1635521290000|2021-10-29 15:28:10|85974.1|85924.1|85956.8|85906.8|85983.3|85933.3|85956|85906|71
1635521300000|2021-10-29 15:28:20|85956.2|85906.2|85960.6|85910.6|85962.3|85912.3|85947.8|85897.8|69
1635521310000|2021-10-29 15:28:30|85961.7|85911.7|85970.7|85920.7|85971.6|85921.6|85960.6|85910.6|64
1635521320000|2021-10-29 15:28:40|85971.2|85921.2|85979.8|85929.8|85986.7|85936.7|85969.9|85919.9|62
1635521330000|2021-10-29 15:28:50|85980.1|85930.1|85973.7|85923.7|85980.1|85930.1|85967.1|85917.1|62
1635521340000|2021-10-29 15:29:00|85972.8|85922.8|85962.5|85912.5|85973.8|85923.8|85956|85906|60
1635521350000|2021-10-29 15:29:10|85963.7|85913.7|85961.4|85911.4|85966|85916|85960.2|85910.2|55
1635521360000|2021-10-29 15:29:20|85961.5|85911.5|85948.9|85898.9|85962.2|85912.2|85945.2|85895.2|63
1635521370000|2021-10-29 15:29:30|85948.7|85898.7|85921.1|85871.1|85948.7|85898.7|85920.4|85870.4|63
1635521380000|2021-10-29 15:29:40|85921|85871|85917.8|85867.8|85921.2|85871.2|85917.7|85867.7|48
1635521390000|2021-10-29 15:29:50|85918.1|85868.1|85925.4|85875.4|85927.1|85877.1|85918.1|85868.1|41
1635521400000|2021-10-29 15:30:00|85924.8|85874.8|85912.4|85862.4|85926.4|85880.5|85903.6|85861.9|68
1635521410000|2021-10-29 15:30:10|85912.8|85862.8|85912|85862|85914.4|85864.4|85911.6|85861.6|50
1635521420000|2021-10-29 15:30:20|85911.7|85861.7|85908.5|85858.5|85912.9|85862.9|85906.9|85856.9|41
1635521430000|2021-10-29 15:30:30|85908.1|85858.1|85924.5|85874.5|85925.7|85884.7|85908.1|85858.1|57
1635521440000|2021-10-29 15:30:40|85925|85875|85930.1|85880.1|85930.2|85880.2|85920.2|85870.2|59
1635521450000|2021-10-29 15:30:50|85927.2|85877.2|85921.1|85871.1|85927.2|85877.2|85921.1|85871.1|50
1635521460000|2021-10-29 15:31:00|85921|85871|85916.2|85866.2|85924.5|85874.5|85916.1|85866.1|45
1635521470000|2021-10-29 15:31:10|85916.7|85866.7|85907.1|85857.1|85918.1|85868.1|85907.1|85857.1|47
1635521480000|2021-10-29 15:31:20|85905.4|85855.4|85903.6|85853.6|85906.3|85856.3|85903.2|85853.2|35
1635521490000|2021-10-29 15:31:30|85903.5|85853.5|85901.8|85851.8|85904.1|85854.1|85901.5|85851.5|41
1635521500000|2021-10-29 15:31:40|85901.9|85851.9|85906.4|85856.4|85908.9|85858.9|85901.9|85851.9|50
1635521510000|2021-10-29 15:31:50|85906.9|85856.9|85910.9|85860.9|85911.8|85873.5|85893|85856.3|54
1635521520000|2021-10-29 15:32:00|85910.4|85860.4|85921.5|85871.5|85922|85872|85910.4|85860.4|52
1635521530000|2021-10-29 15:32:10|85922.3|85872.3|85911.1|85861.1|85923|85873|85905.9|85855.9|57
1635521540000|2021-10-29 15:32:20|85910.8|85860.8|85907.1|85857.1|85910.8|85860.8|85906.3|85856.3|46
1635521550000|2021-10-29 15:32:30|85907.8|85857.8|85902.8|85852.8|85907.8|85862.3|85887.3|85849.6|54
1635521560000|2021-10-29 15:32:40|85902.5|85852.5|85913.1|85863.1|85914.4|85864.4|85902.5|85852.5|51
1635521570000|2021-10-29 15:32:50|85912.8|85862.8|85918.7|85868.7|85922.3|85872.3|85912.8|85862.8|58
1635521580000|2021-10-29 15:33:00|85919|85869|85912.4|85862.4|85919|85869|85908.8|85858.8|51
1635521590000|2021-10-29 15:33:10|85912|85862|85926|85876|85926.7|85876.7|85912|85862|51
1635521600000|2021-10-29 15:33:20|85926.1|85876.1|85931.3|85881.3|85932.3|85882.3|85924.8|85874.8|58
1635521610000|2021-10-29 15:33:30|85931.6|85881.6|85931.6|85881.6|85932.8|85882.8|85929.7|85879.7|48
1635521620000|2021-10-29 15:33:40|85931.2|85881.2|85941|85891|85943.8|85893.8|85927.4|85877.4|56
1635521630000|2021-10-29 15:33:50|85940.4|85890.4|85936.8|85886.8|85940.4|85890.4|85931|85881|55
1635521640000|2021-10-29 15:34:00|85937.2|85887.2|85932.8|85882.8|85940|85890|85931.4|85881.4|59
1635521650000|2021-10-29 15:34:10|85932.9|85882.9|85927.9|85877.9|85934.2|85884.2|85927.1|85877.1|51
1635521660000|2021-10-29 15:34:20|85927.6|85877.6|85934|85884|85935.7|85885.7|85927.5|85877.5|57
1635521670000|2021-10-29 15:34:30|85934.8|85884.8|85938.3|85888.3|85942.1|85892.1|85934|85884|62
1635521680000|2021-10-29 15:34:40|85937.9|85887.9|85936.5|85886.5|85939.2|85889.2|85934.9|85884.9|43
1635521690000|2021-10-29 15:34:50|85936.6|85886.6|85936.3|85886.3|85939.4|85889.4|85936.1|85886.1|45
1635521700000|2021-10-29 15:35:00|85936|85886|85935.1|85885.1|85937.9|85887.9|85935|85885|56
1635521710000|2021-10-29 15:35:10|85935.2|85885.2|85936.6|85886.6|85937.6|85887.6|85934.7|85884.7|60
1635521720000|2021-10-29 15:35:20|85936.1|85886.1|85934.9|85884.9|85936.8|85886.8|85929.3|85879.3|62
1635521730000|2021-10-29 15:35:30|85934.6|85884.6|85916.9|85866.9|85934.6|85884.6|85916.7|85866.7|65
1635521740000|2021-10-29 15:35:40|85917|85867|85910.2|85860.2|85918.6|85868.6|85910.2|85860.2|41
1635521750000|2021-10-29 15:35:50|85910.7|85860.7|85902.2|85852.2|85910.7|85860.7|85901.8|85851.8|63
1635521760000|2021-10-29 15:36:00|85902.5|85852.5|85907|85857|85907.4|85857.4|85902.2|85852.2|50
1635521770000|2021-10-29 15:36:10|85907.6|85857.6|85923.4|85873.4|85923.8|85877.6|85902.6|85857.6|62
1635521780000|2021-10-29 15:36:20|85922.5|85872.5|85922.4|85872.4|85927.8|85877.8|85921.7|85871.7|51
1635521790000|2021-10-29 15:36:30|85921.7|85871.7|85919.1|85869.1|85925.3|85875.3|85917.7|85867.7|56
1635521800000|2021-10-29 15:36:40|85918.1|85868.1|85915.2|85865.2|85918.1|85868.1|85911.7|85861.7|36
1635521810000|2021-10-29 15:36:50|85915.3|85865.3|85920.4|85870.4|85920.4|85870.4|85911.8|85861.8|42
1635521820000|2021-10-29 15:37:00|85919.6|85869.6|85923.3|85873.3|85924.4|85874.4|85919.6|85869.6|50
1635521830000|2021-10-29 15:37:10|85923.5|85873.5|85929.7|85879.7|85931.1|85881.1|85923.5|85873.5|53
1635521840000|2021-10-29 15:37:20|85929.6|85879.6|85932.4|85882.4|85932.5|85882.5|85929.6|85879.6|49
1635521850000|2021-10-29 15:37:30|85932.5|85882.5|85945.2|85895.2|85945.2|85895.2|85932.3|85882.3|56
1635521860000|2021-10-29 15:37:40|85946.8|85896.8|85961.1|85911.1|85968.6|85918.6|85943.2|85893.2|58
1635521870000|2021-10-29 15:37:50|85960.4|85910.4|85952.6|85902.6|85960.4|85910.4|85948.8|85898.8|51
1635521880000|2021-10-29 15:38:00|85952.4|85902.4|85954.1|85904.1|85954.4|85904.4|85950.9|85900.9|40
1635521890000|2021-10-29 15:38:10|85954|85904|85948.6|85898.6|85954|85904|85948.4|85898.4|41
1635521900000|2021-10-29 15:38:20|85947.5|85897.5|85950.9|85900.9|85953|85903|85947.3|85897.3|42
1635521910000|2021-10-29 15:38:30|85950.8|85900.8|85957|85907|85958|85908|85950.8|85900.8|44
1635521920000|2021-10-29 15:38:40|85958.4|85908.4|85957.8|85907.8|85962.6|85912.6|85954.1|85904.1|59
1635521930000|2021-10-29 15:38:50|85957.6|85907.6|85976|85926|85976|85926|85957.3|85907.3|58
1635521940000|2021-10-29 15:39:00|85976.8|85926.8|85984.3|85934.3|85985.6|85935.6|85976.8|85926.8|57
1635521950000|2021-10-29 15:39:10|85984.2|85934.2|85986.5|85936.5|85996.3|85946.3|85983.8|85933.8|57
1635521960000|2021-10-29 15:39:20|85986.4|85936.4|85990.6|85940.6|85991.9|85941.9|85986.1|85936.1|48
1635521970000|2021-10-29 15:39:30|85990.3|85940.3|85994.6|85944.6|85996.2|85946.2|85988.2|85938.2|54
1635521980000|2021-10-29 15:39:40|85995.4|85945.4|85987.7|85937.7|85995.8|85945.8|85987.2|85937.2|53
1635521990000|2021-10-29 15:39:50|85986.8|85936.8|85989.9|85939.9|85993|85943|85986.8|85936.8|44
1635522000000|2021-10-29 15:40:00|85989.1|85939.1|85995.3|85945.3|85996.5|85946.5|85988.8|85938.8|55
1635522010000|2021-10-29 15:40:10|85995.4|85945.4|86002.6|85952.6|86005.1|85955.1|85993.1|85943.1|54
1635522020000|2021-10-29 15:40:20|86002.2|85952.2|86007.5|85957.5|86010.2|85960.2|86002.2|85952.2|41
1635522030000|2021-10-29 15:40:30|86007.3|85957.3|86002.2|85952.2|86008|85958|86001.9|85951.9|46
1635522040000|2021-10-29 15:40:40|86002.1|85952.1|86011.7|85961.7|86012.8|85962.8|86002.1|85952.1|51
1635522050000|2021-10-29 15:40:50|86009.6|85959.6|86027.7|85977.7|86027.7|85977.7|86009|85959|63
1635522060000|2021-10-29 15:41:00|86025.4|85975.4|86018.6|85968.6|86026|85976|86013.3|85963.3|65
1635522070000|2021-10-29 15:41:10|86018.2|85968.2|86013.7|85963.7|86023.4|85974.2|85999.2|85961.3|57
1635522080000|2021-10-29 15:41:20|86012.8|85962.8|86006.6|85956.6|86014.4|85970.9|85994.6|85956.2|47
1635522090000|2021-10-29 15:41:30|86005.3|85955.3|85986.8|85961.8|86005.3|85966.9|85986.8|85950.1|52
1635522100000|2021-10-29 15:41:40|85986|85961|85981.7|85956.7|85998.5|85963.4|85980.5|85943.2|51
1635522110000|2021-10-29 15:41:50|85981.3|85956.3|85981.7|85956.7|85982.2|85957.2|85980.9|85955.9|38
1635522120000|2021-10-29 15:42:00|85981.8|85956.8|85985.7|85960.7|86002.3|85964.5|85981.6|85944.1|47
1635522130000|2021-10-29 15:42:10|85985.6|85960.6|85990.1|85940.1|85995.1|85960.6|85978.3|85939.8|61
1635522140000|2021-10-29 15:42:20|85990|85940|85990.1|85940.1|85990.3|85940.3|85988|85938|45
1635522150000|2021-10-29 15:42:30|85990.2|85940.2|85990.1|85940.1|85990.5|85940.5|85989.3|85939.3|34
1635522160000|2021-10-29 15:42:40|85990.2|85940.2|85981.4|85931.4|85990.2|85944.4|85969.2|85929.7|54
1635522170000|2021-10-29 15:42:50|85981.8|85931.8|85980.6|85930.6|85981.9|85931.9|85978.7|85928.7|45
1635522180000|2021-10-29 15:43:00|85980.9|85930.9|85977.1|85927.1|85981.6|85939.6|85964.1|85924.7|55
1635522190000|2021-10-29 15:43:10|85976.8|85926.8|85973.2|85923.2|85976.9|85926.9|85972.5|85922.5|46
1635522200000|2021-10-29 15:43:20|85973.3|85923.3|85990.4|85940.4|85990.4|85953.1|85973.2|85923.2|49
1635522210000|2021-10-29 15:43:30|85990.2|85940.2|85989.1|85939.1|85990.3|85940.3|85987.1|85937.1|46
1635522220000|2021-10-29 15:43:40|85989.2|85939.2|85979|85929|85989.2|85947.9|85966.3|85929|48
1635522230000|2021-10-29 15:43:50|85981.7|85931.7|85986.2|85936.2|85989.3|85944.6|85967|85931.7|56
1635522240000|2021-10-29 15:44:00|85986.4|85936.4|85987.4|85937.4|85989.9|85939.9|85986.4|85936.4|52
1635522250000|2021-10-29 15:44:10|85987.2|85937.2|85993.5|85943.5|85993.5|85955.5|85979.7|85937.2|46
1635522260000|2021-10-29 15:44:20|85993.3|85943.3|85991.3|85941.3|85993.3|85943.3|85991.3|85941.3|38
1635522270000|2021-10-29 15:44:30|85990.2|85940.2|85978.9|85928.9|85991.6|85953.3|85976.9|85927.8|55
1635522280000|2021-10-29 15:44:40|85977.7|85927.7|85974.1|85924.1|85978.8|85936.1|85959.9|85921.9|56
1635522290000|2021-10-29 15:44:50|85973.7|85923.7|85965.9|85915.9|85974.1|85924.1|85963.1|85913.1|50
1635522300000|2021-10-29 15:45:00|85965.8|85915.8|85961.8|85911.8|85971.6|85928.2|85952.3|85909.9|67
1635522310000|2021-10-29 15:45:10|85961.9|85911.9|85977.4|85927.4|85979.3|85929.3|85961.9|85911.9|66
1635522320000|2021-10-29 15:45:20|85978.5|85928.5|85982|85932|85983.3|85933.3|85977.6|85927.6|55
1635522330000|2021-10-29 15:45:30|85982.1|85932.1|85986.9|85936.9|85987.3|85937.3|85981.5|85931.5|50
1635522340000|2021-10-29 15:45:40|85987.1|85937.1|85988.4|85938.4|85993.8|85949.9|85974.9|85933.8|55
1635522350000|2021-10-29 15:45:50|85990.2|85940.2|85996.2|85946.2|86000.5|85961.9|85986.8|85940.2|67
1635522360000|2021-10-29 15:46:00|85996|85946|85993.2|85968.2|86005|85968.2|85992.5|85944.9|49
1635522370000|2021-10-29 15:46:10|85993.1|85968.1|86011.9|85961.9|86012.1|85968.9|85992.9|85955.7|49
1635522380000|2021-10-29 15:46:20|86011.7|85961.7|86007|85957|86011.7|85961.7|86006.7|85956.7|47
1635522390000|2021-10-29 15:46:30|86006.8|85956.8|86009.3|85959.3|86009.3|85959.3|86003.7|85953.7|45
1635522400000|2021-10-29 15:46:40|86009.4|85959.4|86016.7|85966.7|86016.8|85978.3|86000.7|85959.3|39
1635522410000|2021-10-29 15:46:50|86016.4|85966.4|86010.9|85960.9|86017.9|85980.2|86004.3|85960|38
1635522420000|2021-10-29 15:47:00|86011|85961|86011.9|85961.9|86012.7|85973|85993.4|85956.2|51
1635522430000|2021-10-29 15:47:10|86012.4|85962.4|86001.4|85951.4|86012.8|85962.8|85996.7|85946.7|45
1635522440000|2021-10-29 15:47:20|86001.6|85951.6|86006.7|85956.7|86007.2|85967.3|85991.5|85951.4|45
1635522450000|2021-10-29 15:47:30|86006.9|85956.9|86013.3|85963.3|86017.2|85967.2|86004.4|85954.4|42
1635522460000|2021-10-29 15:47:40|86013.8|85963.8|86009.4|85959.4|86017.6|85967.6|86009.1|85959.1|43
1635522470000|2021-10-29 15:47:50|86009.8|85959.8|86010.6|85960.6|86012.2|85962.2|86009.3|85959.3|31
1635522480000|2021-10-29 15:48:00|86011|85961|86006.5|85956.5|86012.4|85962.4|86006.4|85956.4|41
1635522490000|2021-10-29 15:48:10|86006.9|85956.9|86006.1|85956.1|86006.9|85956.9|86004.4|85954.4|35
1635522500000|2021-10-29 15:48:20|86006.4|85956.4|86011.9|85961.9|86013.9|85963.9|86006.4|85956.4|43
1635522510000|2021-10-29 15:48:30|86012.1|85962.1|86013.9|85963.9|86014|85964|86011.9|85961.9|27
1635522520000|2021-10-29 15:48:40|86014|85964|86018.4|85968.4|86019.4|85980.4|86004.3|85962.1|48
1635522530000|2021-10-29 15:48:50|86018.1|85968.1|86018.4|85968.4|86019.2|85969.2|86017.6|85967.6|38
1635522540000|2021-10-29 15:49:00|86018.5|85968.5|86008.2|85958.2|86018.7|85968.7|86007.2|85957.2|47
1635522550000|2021-10-29 15:49:10|86006.5|85956.5|85999.2|85949.2|86006.5|85956.5|85995.4|85945.4|62
1635522560000|2021-10-29 15:49:20|85999.4|85949.4|85997.1|85947.1|85999.8|85957.5|85981.9|85944.3|38
1635522570000|2021-10-29 15:49:30|85997.4|85947.4|86002|85952|86003.3|85964.1|85988.4|85947.2|45
1635522580000|2021-10-29 15:49:40|86002.8|85952.8|86003.5|85953.5|86004.8|85954.8|86002.5|85952.5|32
1635522590000|2021-10-29 15:49:50|86003.9|85953.9|86010.9|85960.9|86011.9|85973.9|85998.7|85953|50
1635522600000|2021-10-29 15:50:00|86008.7|85958.7|86006.8|85956.8|86008.9|85958.9|85999.4|85949.4|54
1635522610000|2021-10-29 15:50:10|86006.9|85956.9|86018.1|85968.1|86018.6|85968.6|86006.9|85956.9|52
1635522620000|2021-10-29 15:50:20|86017.7|85967.7|86018.3|85968.3|86019.2|85969.2|86009|85959|57
1635522630000|2021-10-29 15:50:30|86017.9|85967.9|86020.2|85970.2|86020.8|85970.8|86016.7|85966.7|48
1635522640000|2021-10-29 15:50:40|86020.1|85970.1|86020.5|85970.5|86021.2|85971.2|86018.1|85968.1|33
1635522650000|2021-10-29 15:50:50|86020.7|85970.7|86021.6|85971.6|86025.4|85975.4|86018.6|85968.6|50
1635522660000|2021-10-29 15:51:00|86021.4|85971.4|86006|85981|86022.3|85982.2|86005.5|85967.2|37
1635522670000|2021-10-29 15:51:10|86005.9|85980.9|86024|85974|86024|85985.9|86005.5|85970.8|44
1635522680000|2021-10-29 15:51:20|86024.1|85974.1|86034.3|85984.3|86035.1|85992.4|86016.1|85972.8|60
1635522690000|2021-10-29 15:51:30|86033.7|85983.7|86038.4|85988.4|86041.5|85991.5|86033.7|85983.7|58
1635522700000|2021-10-29 15:51:40|86038.1|85988.1|86033.5|85983.5|86039.8|85998.6|86023.6|85983.5|44
1635522710000|2021-10-29 15:51:50|86032.9|85982.9|86032.6|85982.6|86033.9|85995.6|86020.2|85981.5|39
1635522720000|2021-10-29 15:52:00|86033.5|85983.5|86039.7|85989.7|86040.1|85990.1|86032.9|85982.9|45
1635522730000|2021-10-29 15:52:10|86039.3|85989.3|86040.5|85990.5|86041|85991|86038.4|85988.4|49
1635522740000|2021-10-29 15:52:20|86040.3|85990.3|86032.8|85982.8|86043.2|86003.5|86024.9|85982.8|59
1635522750000|2021-10-29 15:52:30|86032.6|85982.6|86018.8|85993.8|86034|85996.1|86018.4|85981|50
1635522760000|2021-10-29 15:52:40|86018.7|85993.7|86024.5|85974.5|86031.2|85995.3|86017.6|85971.2|49
1635522770000|2021-10-29 15:52:50|86024.6|85974.6|86011|85961|86024.6|85974.6|86010.8|85960.8|52
1635522780000|2021-10-29 15:53:00|86011.1|85961.1|86009.8|85959.8|86012.4|85962.4|86009|85959|28
1635522790000|2021-10-29 15:53:10|86010|85960|86010|85960|86010.6|85960.6|86008.5|85958.5|49
1635522800000|2021-10-29 15:53:20|86010.3|85960.3|86011.9|85961.9|86011.9|85961.9|86009.3|85959.3|39
1635522810000|2021-10-29 15:53:30|86012.6|85962.6|86017|85967|86021.2|85977.5|86001.3|85962.5|59
1635522820000|2021-10-29 15:53:40|86016.9|85966.9|86008.2|85958.2|86016.9|85966.9|86008.1|85958.1|58
1635522830000|2021-10-29 15:53:50|86007.9|85957.9|86007.9|85957.9|86008.7|85958.7|86007.4|85957.4|29
1635522840000|2021-10-29 15:54:00|86007.8|85957.8|85984.4|85934.4|86007.8|85957.8|85976.9|85934.2|58
1635522850000|2021-10-29 15:54:10|85984.8|85934.8|85984.8|85934.8|85984.9|85934.9|85982.3|85932.3|48
1635522860000|2021-10-29 15:54:20|85984.7|85934.7|85983.6|85933.6|85986.8|85936.8|85983.6|85933.6|36
1635522870000|2021-10-29 15:54:30|85982.8|85932.8|85975.7|85925.7|85982.9|85932.9|85974.1|85924.1|39
1635522880000|2021-10-29 15:54:40|85976|85926|85979.7|85929.7|85979.8|85929.8|85975.8|85925.8|40
1635522890000|2021-10-29 15:54:50|85979.9|85929.9|85984.3|85934.3|85984.5|85947.1|85970|85929.2|38
1635522900000|2021-10-29 15:55:00|85984.1|85934.1|85980.7|85930.7|85984.4|85934.4|85979.7|85929.7|38
1635522910000|2021-10-29 15:55:10|85980.9|85930.9|85980.2|85930.2|85981.8|85931.8|85979.4|85929.4|28
1635522920000|2021-10-29 15:55:20|85978.6|85928.6|85977|85927|85978.6|85928.6|85975.7|85925.7|43
1635522930000|2021-10-29 15:55:30|85977.1|85927.1|85975.7|85925.7|85977.1|85927.1|85975.3|85925.3|32
1635522940000|2021-10-29 15:55:40|85975.3|85925.3|85970.7|85920.7|85975.3|85936.6|85960.5|85920.3|39
1635522950000|2021-10-29 15:55:50|85970.5|85920.5|85964.4|85939.4|85978.7|85939.7|85964|85919.8|47
1635522960000|2021-10-29 15:56:00|85964.6|85939.6|85980.6|85930.6|85981|85940|85964.1|85928.2|46
1635522970000|2021-10-29 15:56:10|85980.5|85930.5|85979.5|85929.5|85982|85932|85979.1|85929.1|42
1635522980000|2021-10-29 15:56:20|85979.7|85929.7|85974|85924|85980.6|85930.6|85974|85924|42
1635522990000|2021-10-29 15:56:30|85974.3|85924.3|85959.4|85934.4|85974.3|85935.2|85959.4|85922.3|30
1635523000000|2021-10-29 15:56:40|85959.5|85934.5|85972.2|85922.2|85972.5|85934.5|85956.7|85917.3|49
1635523010000|2021-10-29 15:56:50|85971.2|85921.2|85974.4|85924.4|85974.4|85934.9|85958.8|85919.9|43
1635523020000|2021-10-29 15:57:00|85975.7|85925.7|85967.2|85917.2|85977.1|85927.1|85964.3|85914.3|60
1635523030000|2021-10-29 15:57:10|85967.1|85917.1|85960.5|85910.5|85967.1|85917.1|85960.2|85910.2|57
1635523040000|2021-10-29 15:57:20|85959.8|85909.8|85953.3|85903.3|85959.8|85909.8|85952.9|85902.9|57
1635523050000|2021-10-29 15:57:30|85952.7|85902.7|85955.3|85905.3|85956.2|85906.2|85952.4|85902.4|39
1635523060000|2021-10-29 15:57:40|85955.6|85905.6|85958|85908|85959.6|85923.8|85944.6|85905.1|40
1635523070000|2021-10-29 15:57:50|85958.2|85908.2|85958.6|85908.6|85958.9|85908.9|85956|85906|41
1635523080000|2021-10-29 15:58:00|85958.2|85908.2|85960.8|85910.8|85961|85911|85956.6|85906.6|45
1635523090000|2021-10-29 15:58:10|85960.9|85910.9|85964.4|85914.4|85965.1|85915.1|85960.3|85910.3|53
1635523100000|2021-10-29 15:58:20|85964.6|85914.6|85963.2|85913.2|85968.4|85918.4|85958.4|85908.4|59
1635523110000|2021-10-29 15:58:30|85963.1|85913.1|85961.7|85911.7|85968.7|85918.7|85961.5|85911.5|53
1635523120000|2021-10-29 15:58:40|85962.4|85912.4|85952.7|85902.7|85962.5|85912.5|85951.1|85901.1|51
1635523130000|2021-10-29 15:58:50|85952.6|85902.6|85955.6|85905.6|85955.6|85905.6|85950.7|85900.7|56
1635523140000|2021-10-29 15:59:00|85955.5|85905.5|85953.3|85903.3|85955.5|85905.5|85947.9|85897.9|57
1635523150000|2021-10-29 15:59:10|85952.8|85902.8|85951.9|85901.9|85954.2|85904.2|85951.2|85901.2|52
1635523160000|2021-10-29 15:59:20|85951.8|85901.8|85951.1|85901.1|85952.6|85913.2|85938.2|85898|39
1635523170000|2021-10-29 15:59:30|85950.4|85900.4|85959.6|85909.6|85972.2|85922.2|85950.4|85900.4|63
1635523180000|2021-10-29 15:59:40|85959.9|85909.9|85958.9|85908.9|85962.2|85912.2|85957.9|85907.9|49
1635523190000|2021-10-29 15:59:50|85957.5|85907.5|85970.1|85920.1|85971|85921|85957.5|85907.5|58
1635523200000|2021-10-29 16:00:00|85970.7|85920.7|85959.3|85909.3|85972|85922|85957.6|85907.6|53
1635523210000|2021-10-29 16:00:10|85959.7|85909.7|85957.7|85907.7|85959.9|85909.9|85956.7|85906.7|44
1635523220000|2021-10-29 16:00:20|85958.1|85908.1|85968.7|85918.7|85969.4|85919.4|85957.1|85907.1|51
1635523230000|2021-10-29 16:00:30|85970.2|85920.2|85976.2|85926.2|85976.2|85926.2|85967.9|85917.9|48
1635523240000|2021-10-29 16:00:40|85976.4|85926.4|85981.3|85931.3|85981.8|85931.8|85971.9|85921.9|45
1635523250000|2021-10-29 16:00:50|85981.5|85931.5|85986.1|85936.1|85986.4|85936.4|85979.3|85929.3|43
1635523260000|2021-10-29 16:01:00|85986|85936|85981.7|85931.7|85989.3|85939.3|85981.2|85931.2|58
1635523270000|2021-10-29 16:01:10|85981.6|85931.6|85985|85935|85985.4|85935.4|85981.5|85931.5|49
1635523280000|2021-10-29 16:01:20|85983.8|85933.8|85987.1|85937.1|85990.2|85940.2|85982.8|85932.8|54
1635523290000|2021-10-29 16:01:30|85986.9|85936.9|85991.2|85941.2|85991.5|85941.5|85986.9|85936.9|39
1635523300000|2021-10-29 16:01:40|85990.9|85940.9|85986.7|85936.7|85991.9|85941.9|85986.4|85936.4|45
1635523310000|2021-10-29 16:01:50|85986.8|85936.8|85991.6|85941.6|85991.6|85949.5|85969.1|85931.5|51
1635523320000|2021-10-29 16:02:00|85991|85941|85992.6|85942.6|85992.6|85942.6|85987.6|85937.6|45
1635523330000|2021-10-29 16:02:10|85992.7|85942.7|85995|85945|85995|85945|85989.1|85939.1|35
1635523340000|2021-10-29 16:02:20|85994.8|85944.8|86004.8|85954.8|86005.1|85955.1|85993.5|85943.5|55
1635523350000|2021-10-29 16:02:30|86006.8|85956.8|86035.8|85985.8|86036.9|85986.9|86006.6|85956.6|68
1635523360000|2021-10-29 16:02:40|86034.5|85984.5|86033.4|85983.4|86034.5|85984.5|86032.5|85982.5|41
1635523370000|2021-10-29 16:02:50|86033.3|85983.3|86032.9|85982.9|86033.8|85983.8|86030.5|85980.5|49
1635523380000|2021-10-29 16:03:00|86032.8|85982.8|86020.9|85970.9|86034.9|85984.9|86018|85968|60
1635523390000|2021-10-29 16:03:10|86020.8|85970.8|86020.6|85970.6|86023|85973|86019.7|85969.7|37
1635523400000|2021-10-29 16:03:20|86020.4|85970.4|86003.9|85953.9|86020.5|85970.5|86003.4|85953.4|51
1635523410000|2021-10-29 16:03:30|86004|85954|86008.7|85958.7|86009.5|85959.5|85998.2|85948.2|58
1635523420000|2021-10-29 16:03:40|86009.1|85959.1|86016|85966|86016|85966|86009.1|85959.1|46
1635523430000|2021-10-29 16:03:50|86016.1|85966.1|86012.4|85962.4|86016.1|85966.1|86012.4|85962.4|37
1635523440000|2021-10-29 16:04:00|86012.6|85962.6|86011.9|85961.9|86015|85965|86011.7|85961.7|44
1635523450000|2021-10-29 16:04:10|86011.8|85961.8|86009.8|85959.8|86017|85967|86008.5|85958.5|53
1635523460000|2021-10-29 16:04:20|86010.2|85960.2|86019.6|85969.6|86020.5|85970.5|86010.2|85960.2|48
1635523470000|2021-10-29 16:04:30|86019.4|85969.4|86016.2|85966.2|86021.9|85971.9|86014|85964|54
1635523480000|2021-10-29 16:04:40|86016.4|85966.4|86020.1|85970.1|86020.1|85970.1|86015.8|85965.8|42
1635523490000|2021-10-29 16:04:50|86020.7|85970.7|86025.5|85975.5|86025.5|85975.5|86020.3|85970.3|45
1635523500000|2021-10-29 16:05:00|86025.3|85975.3|86014.7|85964.7|86026.7|85976.7|86013.8|85963.8|57
1635523510000|2021-10-29 16:05:10|86016.6|85966.6|86023.5|85973.5|86023.6|85973.6|86016.6|85966.6|48
1635523520000|2021-10-29 16:05:20|86023.8|85973.8|86024.2|85974.2|86024.5|85974.5|86023.4|85973.4|39
1635523530000|2021-10-29 16:05:30|86024.3|85974.3|86027.3|85977.3|86029.4|85979.4|86023.9|85973.9|40
1635523540000|2021-10-29 16:05:40|86026.8|85976.8|86031.6|85981.6|86032|85982|86026.8|85976.8|37
1635523550000|2021-10-29 16:05:50|86031.3|85981.3|86033.4|85983.4|86034.8|85984.8|86030.2|85980.2|39
1635523560000|2021-10-29 16:06:00|86032.7|85982.7|86028|85978|86033.6|85983.6|86027.6|85977.6|39
1635523570000|2021-10-29 16:06:10|86028.1|85978.1|86027|85977|86028.3|85978.3|86026|85976|31
1635523580000|2021-10-29 16:06:20|86026.9|85976.9|86033.6|85983.6|86034.8|85984.8|86026.8|85976.8|48
1635523590000|2021-10-29 16:06:30|86033.7|85983.7|86029.3|85979.3|86034.3|85984.3|86028.7|85978.7|35
1635523600000|2021-10-29 16:06:40|86029.8|85979.8|86034.9|85984.9|86035.6|85985.6|86028.9|85978.9|47
1635523610000|2021-10-29 16:06:50|86034.8|85984.8|86032|85982|86035.1|85985.1|86031.5|85981.5|44
1635523620000|2021-10-29 16:07:00|86031.8|85981.8|86035.4|85985.4|86035.4|85985.4|86031|85981|43
1635523630000|2021-10-29 16:07:10|86035.6|85985.6|86032|85982|86037|85987|86031.8|85981.8|42
1635523640000|2021-10-29 16:07:20|86030.9|85980.9|86016.7|85966.7|86031.5|85981.5|86013.2|85963.2|58
1635523650000|2021-10-29 16:07:30|86015.3|85965.3|86013|85963|86016.5|85966.5|86007.7|85957.7|56
1635523660000|2021-10-29 16:07:40|86013.5|85963.5|86009.7|85959.7|86013.9|85963.9|86007|85957|56
1635523670000|2021-10-29 16:07:50|86009.9|85959.9|86017|85967|86017.4|85967.4|86006.6|85956.6|39
1635523680000|2021-10-29 16:08:00|86017.6|85967.6|86026.2|85976.2|86028.8|85978.8|86017.2|85967.2|59
1635523690000|2021-10-29 16:08:10|86026.3|85976.3|86029|85979|86029|85979|86026.1|85976.1|45
1635523700000|2021-10-29 16:08:20|86029.3|85979.3|86027.3|85977.3|86030.6|85980.6|86026.5|85976.5|35
1635523710000|2021-10-29 16:08:30|86027.2|85977.2|86022.9|85972.9|86027.7|85977.7|86022.6|85972.6|40
1635523720000|2021-10-29 16:08:40|86023.1|85973.1|86026.2|85976.2|86026.9|85976.9|86023.1|85973.1|38
1635523730000|2021-10-29 16:08:50|86026.1|85976.1|86029|85979|86029.3|85979.3|86025.6|85975.6|41
1635523740000|2021-10-29 16:09:00|86025.3|85975.3|86026.1|85976.1|86026.2|85976.2|86018.7|85968.7|59
1635523750000|2021-10-29 16:09:10|86026|85976|86020.4|85970.4|86026.2|85976.2|86015.9|85965.9|41
1635523760000|2021-10-29 16:09:20|86020.6|85970.6|86008.6|85958.6|86020.7|85970.7|86005.6|85955.6|43
1635523770000|2021-10-29 16:09:30|86008.9|85958.9|86008.6|85958.6|86010.7|85960.7|86008.4|85958.4|33
1635523780000|2021-10-29 16:09:40|86008.4|85958.4|86007|85957|86008.8|85958.8|86004.7|85954.7|28
1635523790000|2021-10-29 16:09:50|86006.8|85956.8|86001.1|85951.1|86008.3|85958.3|86001.1|85951.1|43
1635523800000|2021-10-29 16:10:00|86002.1|85952.1|86004.2|85954.2|86004.5|85954.5|86002.1|85952.1|41
1635523810000|2021-10-29 16:10:10|86004.3|85954.3|86008.5|85958.5|86011|85961|86004.2|85954.2|45
1635523820000|2021-10-29 16:10:20|86008.7|85958.7|86012.1|85962.1|86014.8|85964.8|86008.7|85958.7|50
1635523830000|2021-10-29 16:10:30|86011.8|85961.8|86003.1|85953.1|86012.6|85962.6|86002.5|85952.5|52
1635523840000|2021-10-29 16:10:40|86002.9|85952.9|86007.1|85957.1|86007.6|85957.6|86001.6|85951.6|40
1635523850000|2021-10-29 16:10:50|86007|85957|86012.2|85962.2|86012.3|85962.3|86007|85957|35
1635523860000|2021-10-29 16:11:00|86012.4|85962.4|86003.4|85953.4|86017.2|85967.2|86003.3|85953.3|46
1635523870000|2021-10-29 16:11:10|86004.2|85954.2|86001.1|85951.1|86004.2|85954.2|85996.9|85946.9|46
1635523880000|2021-10-29 16:11:20|86000.9|85950.9|86004.1|85954.1|86004.5|85954.5|86000.9|85950.9|32
1635523890000|2021-10-29 16:11:30|86004.2|85954.2|86001.9|85951.9|86004.2|85954.2|86001.4|85951.4|38
1635523900000|2021-10-29 16:11:40|86002|85952|86009.1|85959.1|86010.5|85967.8|85991.6|85949.2|43
1635523910000|2021-10-29 16:11:50|86009.7|85959.7|86013.4|85963.4|86014.5|85964.5|86009.2|85959.2|35
1635523920000|2021-10-29 16:12:00|86013|85963|85997|85972|86013.4|85973.3|85996.3|85959.7|31
1635523930000|2021-10-29 16:12:10|85997.2|85972.2|86007.2|85957.2|86012.3|85972.7|85996.4|85956.4|41
1635523940000|2021-10-29 16:12:20|86007|85957|86009.7|85959.7|86011.4|85961.4|86006.8|85956.8|33
1635523950000|2021-10-29 16:12:30|86009.8|85959.8|86014.7|85964.7|86015.3|85976.1|86000.6|85959.8|61
1635523960000|2021-10-29 16:12:40|86014.5|85964.5|86018.4|85968.4|86018.8|85968.8|86014.5|85964.5|36
1635523970000|2021-10-29 16:12:50|86019.5|85969.5|86022.5|85972.5|86023.3|85973.3|86019.5|85969.5|39
1635523980000|2021-10-29 16:13:00|86022.4|85972.4|86028.3|85978.3|86030.7|85980.7|86021.6|85971.6|41
1635523990000|2021-10-29 16:13:10|86029.1|85979.1|86030|85980|86035.6|85985.6|86029.1|85979.1|45
1635524000000|2021-10-29 16:13:20|86030.1|85980.1|86028.8|85978.8|86030.6|85980.6|86028.5|85978.5|33
1635524010000|2021-10-29 16:13:30|86028.9|85978.9|86031|85981|86031.4|85981.4|86027.6|85977.6|33
1635524020000|2021-10-29 16:13:40|86030.9|85980.9|86028.5|85978.5|86031.6|85981.6|86027.5|85977.5|28
1635524030000|2021-10-29 16:13:50|86029.2|85979.2|86027.9|85977.9|86030.2|85980.2|86026.2|85976.2|44
1635524040000|2021-10-29 16:14:00|86027.8|85977.8|86024.2|85974.2|86028.9|85978.9|86024|85974|35
1635524050000|2021-10-29 16:14:10|86024.5|85974.5|86030.7|85980.7|86030.7|85980.7|86023.2|85973.2|46
1635524060000|2021-10-29 16:14:20|86030.4|85980.4|86030.9|85980.9|86034.1|85984.1|86030|85980|51
1635524070000|2021-10-29 16:14:30|86031.1|85981.1|86030.6|85980.6|86031.7|85981.7|86026.6|85976.6|50
1635524080000|2021-10-29 16:14:40|86030.5|85980.5|86027.4|85977.4|86031.3|85981.3|86027.3|85977.3|46
1635524090000|2021-10-29 16:14:50|86027.3|85977.3|86029|85979|86029|85979|86027|85977|32
1635524100000|2021-10-29 16:15:00|86028.8|85978.8|86027.4|85977.4|86029.3|85979.3|86027.3|85977.3|31
1635524110000|2021-10-29 16:15:10|86027|85977|86034.7|85984.7|86037.5|85987.5|86023.1|85973.1|61
1635524120000|2021-10-29 16:15:20|86033.9|85983.9|86035.4|85985.4|86036.6|85986.6|86033.3|85983.3|37
1635524130000|2021-10-29 16:15:30|86035.7|85985.7|86034.2|85984.2|86035.9|85985.9|86030.3|85980.3|40
1635524140000|2021-10-29 16:15:40|86033.9|85983.9|86032.9|85982.9|86034.8|85984.8|86031.4|85981.4|39
1635524150000|2021-10-29 16:15:50|86032.7|85982.7|86031.8|85981.8|86033.8|85983.8|86031.8|85981.8|38
1635524160000|2021-10-29 16:16:00|86032.6|85982.6|86043.8|85993.8|86044|85994|86032.6|85982.6|46
1635524170000|2021-10-29 16:16:10|86044|85994|86045.6|85995.6|86052.9|86002.9|86044|85994|58
1635524180000|2021-10-29 16:16:20|86046|85996|86046.2|85996.2|86046.6|85996.6|86042.3|85992.3|39
1635524190000|2021-10-29 16:16:30|86046.4|85996.4|86038.8|85988.8|86046.4|85996.4|86038.5|85988.5|44
1635524200000|2021-10-29 16:16:40|86038.4|85988.4|86033.2|85983.2|86038.4|85988.4|86027.1|85977.1|57
1635524210000|2021-10-29 16:16:50|86033.4|85983.4|86034.5|85984.5|86035.6|85985.6|86032.7|85982.7|39
1635524220000|2021-10-29 16:17:00|86034.4|85984.4|86034.7|85984.7|86035.1|85985.1|86027.7|85977.7|36
1635524230000|2021-10-29 16:17:10|86036.5|85986.5|86037|85987|86037.8|85987.8|86035.7|85985.7|29
1635524240000|2021-10-29 16:17:20|86037.2|85987.2|86036.7|85986.7|86037.3|85987.3|86035.5|85985.5|30
1635524250000|2021-10-29 16:17:30|86036.5|85986.5|86033.8|85983.8|86036.6|85986.6|86033.6|85983.6|25
1635524260000|2021-10-29 16:17:40|86033.6|85983.6|86033.3|85983.3|86034.5|85984.5|86030.4|85980.4|44
1635524270000|2021-10-29 16:17:50|86033.4|85983.4|86033.4|85983.4|86034.4|85984.4|86033|85983|34
1635524280000|2021-10-29 16:18:00|86033.5|85983.5|86034.9|85984.9|86035.2|85985.2|86032.4|85982.4|41
1635524290000|2021-10-29 16:18:10|86035|85985|86039.6|85989.6|86039.7|85989.7|86035|85985|44
1635524300000|2021-10-29 16:18:20|86039.3|85989.3|86044.1|85994.1|86045.7|85995.7|86039.3|85989.3|36
1635524310000|2021-10-29 16:18:30|86044.8|85994.8|86042.5|85992.5|86045.1|85995.1|86041.1|85991.1|47
1635524320000|2021-10-29 16:18:40|86041.8|85991.8|86043.7|85993.7|86043.9|85993.9|86039.8|85989.8|35
1635524330000|2021-10-29 16:18:50|86043.8|85993.8|86046.2|85996.2|86047.2|85997.2|86043.7|85993.7|38
1635524340000|2021-10-29 16:19:00|86046.3|85996.3|86044.6|85994.6|86046.4|85996.4|86042.1|85992.1|44
1635524350000|2021-10-29 16:19:10|86044.8|85994.8|86048.7|85998.7|86049.3|85999.3|86044.8|85994.8|42
1635524360000|2021-10-29 16:19:20|86049.1|85999.1|86049|85999|86049.5|85999.5|86048.3|85998.3|33
1635524370000|2021-10-29 16:19:30|86049.3|85999.3|86049.2|85999.2|86049.3|85999.3|86048.6|85998.6|26
1635524380000|2021-10-29 16:19:40|86051.8|86001.8|86048.9|85998.9|86052.9|86013.4|86038.4|85998.5|44
1635524390000|2021-10-29 16:19:50|86048.7|85998.7|86052|86002|86052.7|86002.7|86048.7|85998.7|40
1635524400000|2021-10-29 16:20:00|86052.1|86002.1|86053|86003|86053|86003|86051.8|86001.8|32
1635524410000|2021-10-29 16:20:10|86052.9|86002.9|86056.1|86006.1|86056.4|86006.4|86052.9|86002.9|34
1635524420000|2021-10-29 16:20:20|86056.6|86006.6|86055.4|86005.4|86057|86007|86055|86005|42
1635524430000|2021-10-29 16:20:30|86055.5|86005.5|86054.3|86004.3|86056|86006|86054.2|86004.2|34
1635524440000|2021-10-29 16:20:40|86054.1|86004.1|86051.7|86001.7|86054.3|86004.3|86051.2|86001.2|40
1635524450000|2021-10-29 16:20:50|86051.5|86001.5|86051.6|86001.6|86051.6|86001.6|86050.9|86000.9|29
1635524460000|2021-10-29 16:21:00|86051.4|86001.4|86050.4|86000.4|86052.6|86002.6|86050.2|86000.2|32
1635524470000|2021-10-29 16:21:10|86050.5|86000.5|86048.5|85998.5|86051.5|86001.5|86048.1|85998.1|39
1635524480000|2021-10-29 16:21:20|86048.3|85998.3|86044.6|85994.6|86049.2|85999.2|86043.7|85993.7|29
1635524490000|2021-10-29 16:21:30|86043.5|85993.5|86030.9|85980.9|86044.3|85994.3|86030.9|85980.9|53
1635524500000|2021-10-29 16:21:40|86031.2|85981.2|86034.4|85984.4|86034.8|85984.8|86027|85977|52
1635524510000|2021-10-29 16:21:50|86032.7|85982.7|86033|85983|86034.2|85984.2|86029.7|85979.7|39
1635524520000|2021-10-29 16:22:00|86032.5|85982.5|86037.8|85987.8|86039.5|85989.5|86032.5|85982.5|56
1635524530000|2021-10-29 16:22:10|86038.4|85988.4|86033|85983|86038.6|85988.6|86033|85983|38
1635524540000|2021-10-29 16:22:20|86034.8|85984.8|86028.9|85978.9|86034.8|85984.8|86026.7|85976.7|48
1635524550000|2021-10-29 16:22:30|86029.1|85979.1|86029|85979|86031.1|85981.1|86028.5|85978.5|39
1635524560000|2021-10-29 16:22:40|86029.2|85979.2|86029.4|85979.4|86030.4|85980.4|86026.2|85976.2|31
1635524570000|2021-10-29 16:22:50|86029.2|85979.2|86036.4|85986.4|86038|85988|86029.2|85979.2|44
1635524580000|2021-10-29 16:23:00|86036.5|85986.5|86033.7|85983.7|86037.5|85987.5|86033.7|85983.7|51
1635524590000|2021-10-29 16:23:10|86033.6|85983.6|86033.2|85983.2|86034|85984|86032.3|85982.3|32
1635524600000|2021-10-29 16:23:20|86033.1|85983.1|86034.4|85984.4|86036.7|85986.7|86032.9|85982.9|46
1635524610000|2021-10-29 16:23:30|86034.2|85984.2|86036.8|85986.8|86036.9|85986.9|86034.1|85984.1|30
1635524620000|2021-10-29 16:23:40|86036.7|85986.7|86038.1|85988.1|86038.1|85988.1|86034.7|85984.7|34
1635524630000|2021-10-29 16:23:50|86038|85988|86032.9|85982.9|86039|85989|86032.5|85982.5|42
1635524640000|2021-10-29 16:24:00|86033.1|85983.1|86027.4|85977.4|86033.8|85983.8|86027.4|85977.4|47
1635524650000|2021-10-29 16:24:10|86027.8|85977.8|86028.3|85978.3|86028.5|85978.5|86022.4|85972.4|47
1635524660000|2021-10-29 16:24:20|86027|85977|86028.6|85978.6|86031.3|85981.3|86027|85977|47
1635524670000|2021-10-29 16:24:30|86026.2|85976.2|86024.1|85974.1|86027.5|85977.5|86022.3|85972.3|37
1635524680000|2021-10-29 16:24:40|86024.4|85974.4|86024.7|85974.7|86024.7|85974.7|86021.5|85971.5|36
1635524690000|2021-10-29 16:24:50|86024.5|85974.5|86025|85975|86028.2|85978.2|86024.1|85974.1|32
1635524700000|2021-10-29 16:25:00|86025.2|85975.2|86029.6|85979.6|86032.2|85982.2|86024.4|85974.4|49
1635524710000|2021-10-29 16:25:10|86029.9|85979.9|86029.3|85979.3|86031.4|85981.4|86028.7|85978.7|40
1635524720000|2021-10-29 16:25:20|86028.6|85978.6|86026|85976|86028.6|85978.6|86024.8|85974.8|34
1635524730000|2021-10-29 16:25:30|86025.8|85975.8|86020.3|85970.3|86025.8|85975.8|86019.4|85969.4|46
1635524740000|2021-10-29 16:25:40|86020.4|85970.4|86019.1|85969.1|86021.4|85971.4|86016|85966|46
1635524750000|2021-10-29 16:25:50|86019.3|85969.3|86015.1|85965.1|86019.3|85969.3|86014.2|85964.2|31
1635524760000|2021-10-29 16:26:00|86016|85966|86012.4|85962.4|86016|85966|86010.3|85960.3|34
1635524770000|2021-10-29 16:26:10|86012.6|85962.6|86009.7|85959.7|86012.6|85962.6|86006.8|85956.8|39
1635524780000|2021-10-29 16:26:20|86009.8|85959.8|86016.8|85966.8|86016.8|85966.8|86007.3|85957.3|54
1635524790000|2021-10-29 16:26:30|86015.5|85965.5|86015.2|85965.2|86016.1|85966.1|86013.1|85963.1|51
1635524800000|2021-10-29 16:26:40|86015.3|85965.3|86016.3|85966.3|86016.7|85966.7|86014|85964|42
1635524810000|2021-10-29 16:26:50|86016.1|85966.1|86017.1|85967.1|86019.5|85969.5|86016.1|85966.1|43
1635524820000|2021-10-29 16:27:00|86017.2|85967.2|86019.6|85969.6|86021.7|85971.7|86017|85967|55
1635524830000|2021-10-29 16:27:10|86019.7|85969.7|86016.3|85966.3|86019.7|85969.7|86015.2|85965.2|43
1635524840000|2021-10-29 16:27:20|86016.5|85966.5|86013.3|85963.3|86017.2|85967.2|86012.5|85962.5|46
1635524850000|2021-10-29 16:27:30|86013.4|85963.4|86020.5|85970.5|86021.9|85971.9|86013.4|85963.4|42
1635524860000|2021-10-29 16:27:40|86021.2|85971.2|86019.3|85969.3|86021.6|85971.6|86018.4|85968.4|45
1635524870000|2021-10-29 16:27:50|86019.6|85969.6|86016.7|85966.7|86019.8|85969.8|86016.7|85966.7|30
1635524880000|2021-10-29 16:28:00|86017.4|85967.4|86020.8|85970.8|86023.5|85973.5|86017.4|85967.4|45
1635524890000|2021-10-29 16:28:10|86021.2|85971.2|86022.2|85972.2|86022.2|85972.2|86020|85970|31
1635524900000|2021-10-29 16:28:20|86022.3|85972.3|86022.3|85972.3|86022.7|85972.7|86021.5|85971.5|32
1635524910000|2021-10-29 16:28:30|86022.2|85972.2|86026.6|85976.6|86027.1|85977.1|86021.6|85971.6|36
1635524920000|2021-10-29 16:28:40|86026.5|85976.5|86023.1|85973.1|86026.8|85976.8|86022.9|85972.9|28
1635524930000|2021-10-29 16:28:50|86023|85973|86026.1|85976.1|86027.2|85977.2|86023|85973|35
1635524940000|2021-10-29 16:29:00|86026.2|85976.2|86030.5|85980.5|86035|85985|86026.2|85976.2|59
1635524950000|2021-10-29 16:29:10|86030.9|85980.9|86027.8|85977.8|86031.4|85981.4|86025.8|85975.8|47
1635524960000|2021-10-29 16:29:20|86028.1|85978.1|86026.9|85976.9|86029.9|85979.9|86026.6|85976.6|43
1635524970000|2021-10-29 16:29:30|86027.1|85977.1|86029.4|85979.4|86029.6|85979.6|86026.6|85976.6|30
1635524980000|2021-10-29 16:29:40|86029.3|85979.3|86026.7|85976.7|86030.3|85991.7|86013.4|85975.1|39
1635524990000|2021-10-29 16:29:50|86025.5|85975.5|86026|85976|86029.5|85979.5|86024.4|85974.4|53
1635525000000|2021-10-29 16:30:00|86025.9|85975.9|86024.5|85974.5|86027.8|85989.9|86013|85973.4|49
1635525010000|2021-10-29 16:30:10|86012.4|85987.4|86025.4|85975.4|86025.6|85987.4|86011.6|85972.3|41
1635525020000|2021-10-29 16:30:20|86025.6|85975.6|86025.8|85975.8|86026.1|85976.1|86023.3|85973.3|39
1635525030000|2021-10-29 16:30:30|86026.2|85976.2|86025.8|85975.8|86026.9|85976.9|86025.7|85975.7|25
1635525040000|2021-10-29 16:30:40|86025.1|85975.1|86023.9|85973.9|86026|85976|86022.2|85972.2|31
1635525050000|2021-10-29 16:30:50|86024|85974|86024.3|85974.3|86025|85975|86022.3|85972.3|34
1635525060000|2021-10-29 16:31:00|86023.9|85973.9|86027.4|85977.4|86027.4|85977.4|86023.9|85973.9|46
1635525070000|2021-10-29 16:31:10|86027.1|85977.1|86028.9|85978.9|86030.9|85980.9|86026.5|85976.5|48
1635525080000|2021-10-29 16:31:20|86029.1|85979.1|86030.7|85980.7|86030.7|85980.7|86029.1|85979.1|35
1635525090000|2021-10-29 16:31:30|86030.5|85980.5|86030.7|85980.7|86031|85981|86030|85980|26
1635525100000|2021-10-29 16:31:40|86030.9|85980.9|86031.1|85981.1|86032.3|85982.3|86030.7|85980.7|21
1635525110000|2021-10-29 16:31:50|86031.2|85981.2|86033.4|85983.4|86034.8|85984.8|86030.7|85980.7|21
1635525120000|2021-10-29 16:32:00|86033.6|85983.6|86036.2|85986.2|86036.2|85986.2|86033.3|85983.3|19
1635525130000|2021-10-29 16:32:10|86036.3|85986.3|86039.6|85989.6|86040.1|85990.1|86036.1|85986.1|36
1635525140000|2021-10-29 16:32:20|86039.7|85989.7|86037.5|85987.5|86039.7|85989.7|86036.6|85986.6|30
1635525150000|2021-10-29 16:32:30|86037.6|85987.6|86034.9|85984.9|86038.4|85988.4|86034.5|85984.5|24
1635525160000|2021-10-29 16:32:40|86034.5|85984.5|86035.5|85985.5|86036.5|85986.5|86034.5|85984.5|38
1635525170000|2021-10-29 16:32:50|86035.3|85985.3|86036.1|85986.1|86036.3|85986.3|86034.8|85984.8|23
1635525180000|2021-10-29 16:33:00|86036.3|85986.3|86036.4|85986.4|86037.7|85987.7|86035.8|85985.8|31
1635525190000|2021-10-29 16:33:10|86036.5|85986.5|86023.6|85998.6|86036.5|86000.6|86022.7|85986.5|33
1635525200000|2021-10-29 16:33:20|86023.7|85998.7|86028.3|85978.3|86036|85999.2|86021.6|85976.1|43
1635525210000|2021-10-29 16:33:30|86028.5|85978.5|86028.4|85978.4|86030.2|85980.2|86027.8|85977.8|27
1635525220000|2021-10-29 16:33:40|86028.3|85978.3|86027.6|85977.6|86028.8|85978.8|86026.8|85976.8|39
1635525230000|2021-10-29 16:33:50|86027.9|85977.9|86027.4|85977.4|86028.6|85978.6|86026.1|85976.1|28
1635525240000|2021-10-29 16:34:00|86027.3|85977.3|86024|85974|86029.1|85979.1|86024|85974|33
1635525250000|2021-10-29 16:34:10|86022.4|85972.4|86024.6|85974.6|86024.9|85974.9|86022.3|85972.3|29
1635525260000|2021-10-29 16:34:20|86024.7|85974.7|86021.9|85971.9|86024.9|85974.9|86021.4|85971.4|35
1635525270000|2021-10-29 16:34:30|86022|85972|86017.2|85967.2|86022.8|85972.8|86015.9|85965.9|41
1635525280000|2021-10-29 16:34:40|86017.5|85967.5|86019.3|85969.3|86021|85971|86017.4|85967.4|37
1635525290000|2021-10-29 16:34:50|86019|85969|86026.5|85976.5|86030.6|85980.6|86019|85969|40
1635525300000|2021-10-29 16:35:00|86027.9|85977.9|86026|85976|86028.3|85978.3|86024.6|85974.6|31
1635525310000|2021-10-29 16:35:10|86025.6|85975.6|86026.3|85976.3|86027|85977|86023.5|85973.5|39
1635525320000|2021-10-29 16:35:20|86026.5|85976.5|86028.1|85978.1|86028.2|85978.2|86026.2|85976.2|22
1635525330000|2021-10-29 16:35:30|86028|85978|86031.5|85981.5|86031.5|85981.5|86026.5|85976.5|29
1635525340000|2021-10-29 16:35:40|86031.4|85981.4|86031.1|85981.1|86034.7|85984.7|86030.2|85980.2|27
1635525350000|2021-10-29 16:35:50|86031.5|85981.5|86031|85981|86031.6|85981.6|86029.6|85979.6|21
1635525360000|2021-10-29 16:36:00|86030.8|85980.8|86029.7|85979.7|86031.1|85981.1|86029.2|85979.2|19
1635525370000|2021-10-29 16:36:10|86029.8|85979.8|86029.3|85979.3|86031.1|85993.9|86015.8|85978.4|41
1635525380000|2021-10-29 16:36:20|86028|85978|86028.2|85978.2|86028.8|85989.8|86013.4|85975.5|37
1635525390000|2021-10-29 16:36:30|86029.1|85979.1|86029.8|85979.8|86030.2|85980.2|86028.5|85978.5|31
1635525400000|2021-10-29 16:36:40|86029.6|85979.6|86030.2|85980.2|86030.6|85980.6|86029.5|85979.5|27
1635525410000|2021-10-29 16:36:50|86029.7|85979.7|86029.6|85979.6|86031|85981|86029|85979|26
1635525420000|2021-10-29 16:37:00|86030.2|85980.2|86032.2|85982.2|86032.5|85982.5|86030.1|85980.1|27
1635525430000|2021-10-29 16:37:10|86032.5|85982.5|86032.7|85982.7|86033|85983|86031.8|85981.8|26
1635525440000|2021-10-29 16:37:20|86032.6|85982.6|86030.7|85980.7|86033.1|85983.1|86030.7|85980.7|33
1635525450000|2021-10-29 16:37:30|86030.6|85980.6|86037.6|85987.6|86037.6|85987.6|86030.6|85980.6|39
1635525460000|2021-10-29 16:37:40|86038|85988|86038.9|85988.9|86039.1|85989.1|86037.7|85987.7|26
1635525470000|2021-10-29 16:37:50|86038.8|85988.8|86042.1|85992.1|86042.2|85992.2|86038.8|85988.8|30
1635525480000|2021-10-29 16:38:00|86041.9|85991.9|86042.1|85992.1|86042.3|85992.3|86040.2|85990.2|32
1635525490000|2021-10-29 16:38:10|86042|85992|86042.2|85992.2|86042.9|85992.9|86041.7|85991.7|25
1635525500000|2021-10-29 16:38:20|86042.4|85992.4|86053.2|86003.2|86059.7|86009.7|86041.8|85991.8|50
1635525510000|2021-10-29 16:38:30|86052.9|86002.9|86045.1|85995.1|86053.3|86003.3|86044.8|85994.8|54
1635525520000|2021-10-29 16:38:40|86045.6|85995.6|86041.5|85991.5|86046.7|85996.7|86041.5|85991.5|36
1635525530000|2021-10-29 16:38:50|86041.3|85991.3|86039|85989|86041.3|85991.3|86038.3|85988.3|46
1635525540000|2021-10-29 16:39:00|86039.3|85989.3|86036|85986|86039.8|85989.8|86034.3|85984.3|49
1635525550000|2021-10-29 16:39:10|86036.2|85986.2|86046.8|85996.8|86046.9|85996.9|86035.1|85985.1|49
1635525560000|2021-10-29 16:39:20|86047.2|85997.2|86048.7|85998.7|86049.5|85999.5|86044.1|85994.1|41
1635525570000|2021-10-29 16:39:30|86049.6|85999.6|86049.7|85999.7|86049.8|85999.8|86047.6|85997.6|38
1635525580000|2021-10-29 16:39:40|86048.6|85998.6|86048.1|85998.1|86050|86000|86044.9|85994.9|54
1635525590000|2021-10-29 16:39:50|86048.3|85998.3|86050.9|86000.9|86054.9|86004.9|86048|85998|34
1635525600000|2021-10-29 16:40:00|86050.8|86000.8|86048.2|85998.2|86052|86002|86048.2|85998.2|47
1635525610000|2021-10-29 16:40:10|86047.9|85997.9|86054.9|86004.9|86058|86008|86047.9|85997.9|39
1635525620000|2021-10-29 16:40:20|86055.7|86005.7|86055.9|86005.9|86056.1|86006.1|86052.3|86002.3|48
1635525630000|2021-10-29 16:40:30|86055.8|86005.8|86054.2|86004.2|86057.5|86007.5|86054.2|86004.2|49
1635525640000|2021-10-29 16:40:40|86054.5|86004.5|86055.6|86005.6|86056.9|86006.9|86054.4|86004.4|34
1635525650000|2021-10-29 16:40:50|86058.2|86008.2|86054.2|86004.2|86058.2|86008.2|86054.2|86004.2|36
1635525660000|2021-10-29 16:41:00|86054.1|86004.1|86055.4|86005.4|86056.7|86006.7|86052.8|86002.8|45
1635525670000|2021-10-29 16:41:10|86055.3|86005.3|86056.4|86006.4|86060.8|86010.8|86054.4|86004.4|50
1635525680000|2021-10-29 16:41:20|86055.6|86005.6|86057.8|86007.8|86057.9|86007.9|86054.1|86004.1|37
1635525690000|2021-10-29 16:41:30|86058.3|86008.3|86059.5|86009.5|86059.6|86009.6|86057.2|86007.2|35
1635525700000|2021-10-29 16:41:40|86059.9|86009.9|86059.5|86009.5|86061.7|86011.7|86058.9|86008.9|44
1635525710000|2021-10-29 16:41:50|86059.7|86009.7|86059.8|86009.8|86062.3|86012.3|86057.7|86007.7|45
1635525720000|2021-10-29 16:42:00|86058.6|86008.6|86055.7|86005.7|86058.6|86008.6|86054.1|86004.1|54
1635525730000|2021-10-29 16:42:10|86056.3|86006.3|86056.1|86006.1|86058.1|86008.1|86056.1|86006.1|53
1635525740000|2021-10-29 16:42:20|86056.7|86006.7|86049.9|85999.9|86058.4|86008.4|86046.9|85996.9|53
1635525750000|2021-10-29 16:42:30|86049.8|85999.8|86054.1|86004.1|86057|86007|86048.9|85998.9|53
1635525760000|2021-10-29 16:42:40|86053.9|86003.9|86055.6|86005.6|86055.6|86005.6|86051.6|86001.6|51
1635525770000|2021-10-29 16:42:50|86055.4|86005.4|86057.4|86007.4|86057.4|86007.4|86054.6|86004.6|48
1635525780000|2021-10-29 16:43:00|86057.3|86007.3|86058.1|86008.1|86061.9|86011.9|86057.3|86007.3|36
1635525790000|2021-10-29 16:43:10|86058.3|86008.3|86058.7|86008.7|86059|86009|86058.2|86008.2|32
1635525800000|2021-10-29 16:43:20|86058.4|86008.4|86054.1|86004.1|86058.4|86008.4|86052.4|86002.4|32
1635525810000|2021-10-29 16:43:30|86054.2|86004.2|86055.4|86005.4|86055.4|86005.4|86053.9|86003.9|33
1635525820000|2021-10-29 16:43:40|86055.5|86005.5|86047.2|85997.2|86055.6|86005.6|86046.7|85996.7|33
1635525830000|2021-10-29 16:43:50|86047.8|85997.8|86046.8|85996.8|86051|86001|86046.1|85996.1|38
1635525840000|2021-10-29 16:44:00|86046.7|85996.7|86049|85999|86050.3|86000.3|86046.7|85996.7|28
1635525850000|2021-10-29 16:44:10|86048.9|85998.9|86047.7|85997.7|86049.2|85999.2|86046.8|85996.8|25
1635525860000|2021-10-29 16:44:20|86047.8|85997.8|86048.1|85998.1|86048.5|85998.5|86047.2|85997.2|36
1635525870000|2021-10-29 16:44:30|86047.9|85997.9|86048.4|85998.4|86049.5|85999.5|86047.1|85997.1|32
1635525880000|2021-10-29 16:44:40|86048.5|85998.5|86048.3|85998.3|86050.3|86000.3|86043.3|85993.3|40
1635525890000|2021-10-29 16:44:50|86047.7|85997.7|86049.5|85999.5|86049.5|85999.5|86045.5|85995.5|41
1635525900000|2021-10-29 16:45:00|86049.6|85999.6|86053.5|86003.5|86054.1|86004.1|86049.3|85999.3|48
1635525910000|2021-10-29 16:45:10|86053.7|86003.7|86056.3|86006.3|86056.3|86006.3|86050.9|86000.9|43
1635525920000|2021-10-29 16:45:20|86055.6|86005.6|86055|86005|86055.8|86005.8|86054.5|86004.5|36
1635525930000|2021-10-29 16:45:30|86054.9|86004.9|86053.2|86003.2|86055.2|86005.2|86052.2|86002.2|25
1635525940000|2021-10-29 16:45:40|86052.3|86002.3|86051|86001|86052.8|86002.8|86051|86001|28
1635525950000|2021-10-29 16:45:50|86051.2|86001.2|86053.8|86003.8|86054.6|86004.6|86051.2|86001.2|38
1635525960000|2021-10-29 16:46:00|86054|86004|86051.7|86001.7|86056.6|86006.6|86050.8|86000.8|43
1635525970000|2021-10-29 16:46:10|86051.5|86001.5|86038.5|85988.5|86052.2|86002.2|86038.5|85988.5|36
1635525980000|2021-10-29 16:46:20|86040.5|85990.5|86036.5|85986.5|86040.5|85990.5|86035.4|85985.4|44
1635525990000|2021-10-29 16:46:30|86036.2|85986.2|86037|85987|86038.3|85988.3|86035.5|85985.5|41
1635526000000|2021-10-29 16:46:40|86036.9|85986.9|86040.1|85990.1|86041.6|85991.6|86036.5|85986.5|35
1635526010000|2021-10-29 16:46:50|86038.8|85988.8|86040.5|85990.5|86041.1|85991.1|86038.6|85988.6|19
1635526020000|2021-10-29 16:47:00|86040.4|85990.4|86035|85985|86040.6|85990.6|86033.9|85983.9|37
1635526030000|2021-10-29 16:47:10|86034.8|85984.8|86037.4|85987.4|86037.4|85987.4|86032.7|85982.7|38
1635526040000|2021-10-29 16:47:20|86037.7|85987.7|86038.4|85988.4|86038.7|85988.7|86037.3|85987.3|32
1635526050000|2021-10-29 16:47:30|86038.2|85988.2|86038.8|85988.8|86039.2|85989.2|86037.7|85987.7|26
1635526060000|2021-10-29 16:47:40|86038.3|85988.3|86026.7|85976.7|86038.6|85988.6|86025.7|85975.7|39
1635526070000|2021-10-29 16:47:50|86026.2|85976.2|86025.4|85975.4|86028|85978|86024.7|85974.7|43
1635526080000|2021-10-29 16:48:00|86025.6|85975.6|86023.3|85973.3|86025.6|85975.6|86022.3|85972.3|41
1635526090000|2021-10-29 16:48:10|86023.4|85973.4|86025.1|85975.1|86025.1|85975.1|86023.1|85973.1|28
1635526100000|2021-10-29 16:48:20|86025.5|85975.5|86024.9|85974.9|86026.6|85976.6|86024.8|85974.8|29
1635526110000|2021-10-29 16:48:30|86025.2|85975.2|86025.4|85975.4|86025.6|85975.6|86024.4|85974.4|14
1635526120000|2021-10-29 16:48:40|86025.3|85975.3|86024.8|85974.8|86025.6|85975.6|86021.6|85971.6|35
1635526130000|2021-10-29 16:48:50|86025.4|85975.4|86026|85976|86026.3|85976.3|86024.1|85974.1|32
1635526140000|2021-10-29 16:49:00|86026.1|85976.1|86026|85976|86026.6|85976.6|86025.4|85975.4|28
1635526150000|2021-10-29 16:49:10|86026.1|85976.1|86026.6|85976.6|86027.1|85977.1|86025.7|85975.7|26
1635526160000|2021-10-29 16:49:20|86026.8|85976.8|86027.4|85977.4|86029.5|85979.5|86026.2|85976.2|43
1635526170000|2021-10-29 16:49:30|86027.8|85977.8|86026.4|85976.4|86028.8|85978.8|86026.2|85976.2|36
1635526180000|2021-10-29 16:49:40|86026.3|85976.3|86027.9|85977.9|86028.6|85978.6|86026.3|85976.3|29
1635526190000|2021-10-29 16:49:50|86027.8|85977.8|86027.7|85977.7|86028.9|85978.9|86027.5|85977.5|27
1635526200000|2021-10-29 16:50:00|86027.8|85977.8|86029.4|85979.4|86031.3|85981.3|86026.1|85976.1|50
1635526210000|2021-10-29 16:50:10|86029.8|85979.8|86029.7|85979.7|86030.4|85980.4|86029|85979|37
1635526220000|2021-10-29 16:50:20|86029.6|85979.6|86030.3|85980.3|86031.4|85981.4|86029.3|85979.3|32
1635526230000|2021-10-29 16:50:30|86030.4|85980.4|86030.3|85980.3|86031.2|85981.2|86030.3|85980.3|20
1635526240000|2021-10-29 16:50:40|86030.5|85980.5|86033.4|85983.4|86034|85984|86030|85980|22
1635526250000|2021-10-29 16:50:50|86034.2|85984.2|86029.2|85979.2|86034.2|85984.2|86028.4|85978.4|40
1635526260000|2021-10-29 16:51:00|86029.3|85979.3|86030.5|85980.5|86030.7|85980.7|86027.7|85977.7|38
1635526270000|2021-10-29 16:51:10|86030.8|85980.8|86029.9|85979.9|86032.1|85982.1|86029.8|85979.8|37
1635526280000|2021-10-29 16:51:20|86028.9|85978.9|86032.7|85982.7|86034.6|85984.6|86028.9|85978.9|41
1635526290000|2021-10-29 16:51:30|86032.6|85982.6|86032.9|85982.9|86033.8|85983.8|86031.6|85981.6|31
1635526300000|2021-10-29 16:51:40|86033|85983|86033|85983|86034.3|85984.3|86032.4|85982.4|28
1635526310000|2021-10-29 16:51:50|86033.2|85983.2|86034.9|85984.9|86034.9|85984.9|86033|85983|18
1635526320000|2021-10-29 16:52:00|86035.1|85985.1|86035.3|85985.3|86035.9|85985.9|86034.4|85984.4|28
1635526330000|2021-10-29 16:52:10|86035.8|85985.8|86035|85985|86037.7|85987.7|86033.8|85983.8|31
1635526340000|2021-10-29 16:52:20|86035.2|85985.2|86035.2|85985.2|86035.4|85985.4|86033.9|85983.9|30
1635526350000|2021-10-29 16:52:30|86035.4|85985.4|86035.7|85985.7|86035.9|85985.9|86035.4|85985.4|12
1635526360000|2021-10-29 16:52:40|86035.9|85985.9|86036.5|85986.5|86037|85987|86034.7|85984.7|23
1635526370000|2021-10-29 16:52:50|86036.7|85986.7|86023.9|85998.9|86038.1|85999.4|86023.2|85985.6|24
1635526380000|2021-10-29 16:53:00|86024|85999|86033.8|85983.8|86036.8|85999|86024|85982.6|43
1635526390000|2021-10-29 16:53:10|86033.9|85983.9|86033.2|85983.2|86034.3|85984.3|86032.5|85982.5|30
1635526400000|2021-10-29 16:53:20|86032.9|85982.9|86031.1|85981.1|86033.7|85983.7|86030.6|85980.6|27
1635526410000|2021-10-29 16:53:30|86030.9|85980.9|86026.7|85976.7|86031.1|85981.1|86026.3|85976.3|36
1635526420000|2021-10-29 16:53:40|86026.6|85976.6|86024.5|85974.5|86026.6|85976.6|86023.6|85973.6|25
1635526430000|2021-10-29 16:53:50|86024.9|85974.9|86025.2|85975.2|86025.8|85975.8|86024.7|85974.7|26
1635526440000|2021-10-29 16:54:00|86025.3|85975.3|86023.8|85973.8|86025.4|85975.4|86021.8|85971.8|28
1635526450000|2021-10-29 16:54:10|86023.6|85973.6|86027.8|85977.8|86029.5|85979.5|86023.6|85973.6|46
1635526460000|2021-10-29 16:54:20|86027.2|85977.2|86027.1|85977.1|86027.2|85977.2|86025.9|85975.9|31
1635526470000|2021-10-29 16:54:30|86027|85977|86018.6|85993.6|86030.9|85993.9|86016.4|85976.7|32
1635526480000|2021-10-29 16:54:40|86018.3|85993.3|86028.4|85978.4|86032|85994|86018.3|85978.2|23
1635526490000|2021-10-29 16:54:50|86027.9|85977.9|86029.6|85979.6|86029.6|85979.6|86027.6|85977.6|26
1635526500000|2021-10-29 16:55:00|86029.8|85979.8|86029.4|85979.4|86029.8|85979.8|86025.3|85975.3|41
1635526510000|2021-10-29 16:55:10|86029.3|85979.3|86031.8|85981.8|86032.6|85982.6|86029|85979|36
1635526520000|2021-10-29 16:55:20|86029.8|85979.8|86030.2|85980.2|86031.6|85981.6|86029.2|85979.2|24
1635526530000|2021-10-29 16:55:30|86030.5|85980.5|86032.8|85982.8|86033.2|85983.2|86030.4|85980.4|24
1635526540000|2021-10-29 16:55:40|86032.7|85982.7|86033|85983|86033.9|85983.9|86032.7|85982.7|24
1635526550000|2021-10-29 16:55:50|86032.8|85982.8|86033.5|85983.5|86034.4|85984.4|86032.6|85982.6|26
1635526560000|2021-10-29 16:56:00|86033.2|85983.2|86028.6|85978.6|86034.1|85984.1|86028.4|85978.4|28
1635526570000|2021-10-29 16:56:10|86028.7|85978.7|86025.5|85975.5|86028.7|85978.7|86025|85975|35
1635526580000|2021-10-29 16:56:20|86025.7|85975.7|86024.4|85974.4|86025.7|85975.7|86021.4|85971.4|43
1635526590000|2021-10-29 16:56:30|86024.5|85974.5|86030.3|85980.3|86030.3|85980.3|86024.5|85974.5|44
1635526600000|2021-10-29 16:56:40|86030.4|85980.4|86033.1|85983.1|86033.3|85983.3|86029.8|85979.8|30
1635526610000|2021-10-29 16:56:50|86032.9|85982.9|86035.8|85985.8|86036.1|85986.1|86032.9|85982.9|36
1635526620000|2021-10-29 16:57:00|86035.4|85985.4|86035.6|85985.6|86037|85987|86034.5|85984.5|39
1635526630000|2021-10-29 16:57:10|86035.3|85985.3|86041.6|85991.6|86042.2|86003.3|86028.3|85984.6|40
1635526640000|2021-10-29 16:57:20|86041.4|85991.4|86044.1|85994.1|86044.9|85994.9|86041.3|85991.3|32
1635526650000|2021-10-29 16:57:30|86044.9|85994.9|86048.3|85998.3|86048.3|85998.3|86044.9|85994.9|38
1635526660000|2021-10-29 16:57:40|86046.1|85996.1|86047.4|85997.4|86050.9|86000.9|86046.1|85996.1|39
1635526670000|2021-10-29 16:57:50|86047.7|85997.7|86050.6|86000.6|86050.9|86000.9|86047.4|85997.4|32
1635526680000|2021-10-29 16:58:00|86050.7|86000.7|86050.5|86000.5|86050.7|86000.7|86048.2|85998.2|26
1635526690000|2021-10-29 16:58:10|86050.3|86000.3|86051.5|86001.5|86052.8|86002.8|86050.3|86000.3|29
1635526700000|2021-10-29 16:58:20|86051.6|86001.6|86053.3|86003.3|86054|86004|86051.4|86001.4|17
1635526710000|2021-10-29 16:58:30|86053.2|86003.2|86052.7|86002.7|86053.5|86003.5|86052.6|86002.6|20
1635526720000|2021-10-29 16:58:40|86051.6|86001.6|86050.7|86000.7|86053|86003|86049.2|85999.2|28
1635526730000|2021-10-29 16:58:50|86050.3|86000.3|86058.4|86008.4|86059|86009|86050.3|86000.3|44
1635526740000|2021-10-29 16:59:00|86058.3|86008.3|86058.4|86008.4|86059|86009|86057.8|86007.8|25
1635526750000|2021-10-29 16:59:10|86058.3|86008.3|86056.3|86006.3|86058.9|86008.9|86056.1|86006.1|39
1635526760000|2021-10-29 16:59:20|86056.1|86006.1|86051.1|86001.1|86056.8|86006.8|86051.1|86001.1|31
1635526770000|2021-10-29 16:59:30|86052.1|86002.1|86049.5|85999.5|86052.2|86002.2|86049.2|85999.2|43
1635526780000|2021-10-29 16:59:40|86049.6|85999.6|86051.6|86001.6|86052.5|86002.5|86048.9|85998.9|43
1635526790000|2021-10-29 16:59:50|86052.2|86002.2|86055.9|86005.9|86056.9|86006.9|86051.7|86001.7|33
1635526800000|2021-10-29 17:00:00|86056.8|86006.8|86054.9|86004.9|86057.1|86007.1|86052.7|86002.7|49
1635526810000|2021-10-29 17:00:10|86054.7|86004.7|86057.4|86007.4|86058.9|86008.9|86054.6|86004.6|40
1635526820000|2021-10-29 17:00:20|86057.1|86007.1|86056.4|86006.4|86057.6|86007.6|86056.4|86006.4|33
1635526830000|2021-10-29 17:00:30|86055.4|86005.4|86053.4|86003.4|86055.9|86005.9|86052.1|86002.1|29
1635526840000|2021-10-29 17:00:40|86053.3|86003.3|86048.3|85998.3|86058.9|86008.9|86048.1|85998.1|39
1635526850000|2021-10-29 17:00:50|86048.1|85998.1|86048.3|85998.3|86049.5|85999.5|86047.4|85997.4|33
1635526860000|2021-10-29 17:01:00|86048|85998|86046.1|85996.1|86048.3|85998.3|86044.6|85994.6|43
1635526870000|2021-10-29 17:01:10|86046.2|85996.2|86041.4|85991.4|86049.8|85999.8|86040.3|85990.3|40
1635526880000|2021-10-29 17:01:20|86041.6|85991.6|86039.7|85989.7|86043.1|85993.1|86038.8|85988.8|25
1635526890000|2021-10-29 17:01:30|86039.6|85989.6|86039.4|85989.4|86040.2|85990.2|86038.6|85988.6|24
1635526900000|2021-10-29 17:01:40|86039.3|85989.3|86040|85990|86040.1|85990.1|86038.8|85988.8|21
1635526910000|2021-10-29 17:01:50|86040.2|85990.2|86049.4|85999.4|86049.7|85999.7|86040.2|85990.2|39
1635526920000|2021-10-29 17:02:00|86049|85999|86048.3|85998.3|86049.1|85999.1|86047.5|85997.5|37
1635526930000|2021-10-29 17:02:10|86048.4|85998.4|86048.7|85998.7|86048.7|85998.7|86047|85997|29
1635526940000|2021-10-29 17:02:20|86048.9|85998.9|86051.4|86001.4|86052.5|86002.5|86048|85998|33
1635526950000|2021-10-29 17:02:30|86051.1|86001.1|86041.2|85991.2|86052|86002|86038.4|85988.4|42
1635526960000|2021-10-29 17:02:40|86040.1|85990.1|86040.4|85990.4|86041.2|85991.2|86039.6|85989.6|23
1635526970000|2021-10-29 17:02:50|86039.8|85989.8|86035.4|85985.4|86039.8|85989.8|86035.4|85985.4|25
1635526980000|2021-10-29 17:03:00|86035.7|85985.7|86029.5|85979.5|86036.4|85986.4|86029.5|85979.5|30
1635526990000|2021-10-29 17:03:10|86029.7|85979.7|86030|85980|86030.7|85980.7|86026.9|85976.9|30
1635527000000|2021-10-29 17:03:20|86030.1|85980.1|86030.3|85980.3|86030.3|85980.3|86028.6|85978.6|29
1635527010000|2021-10-29 17:03:30|86030.5|85980.5|86025.1|85975.1|86031|85981|86024.4|85974.4|27
1635527020000|2021-10-29 17:03:40|86026|85976|86022.4|85972.4|86026.6|85976.6|86019.8|85969.8|41
1635527030000|2021-10-29 17:03:50|86021.8|85971.8|86022.7|85972.7|86023|85973|86021.2|85971.2|35
1635527040000|2021-10-29 17:04:00|86022.5|85972.5|86018.8|85968.8|86022.5|85972.5|86018.3|85968.3|37
1635527050000|2021-10-29 17:04:10|86018.7|85968.7|86013.1|85963.1|86018.7|85968.7|86013.1|85963.1|35
1635527060000|2021-10-29 17:04:20|86013.4|85963.4|86013.7|85963.7|86014.6|85964.6|86012.2|85962.2|32
1635527070000|2021-10-29 17:04:30|86013|85963|86002.9|85952.9|86014.4|85964.4|86002.2|85952.2|49
1635527080000|2021-10-29 17:04:40|86003.4|85953.4|86006.5|85956.5|86007.9|85957.9|86002.3|85952.3|42
1635527090000|2021-10-29 17:04:50|86006.4|85956.4|86003.8|85953.8|86007.3|85957.3|86002.8|85952.8|32
1635527100000|2021-10-29 17:05:00|86003.3|85953.3|86005|85955|86005.7|85955.7|86003.3|85953.3|29
1635527110000|2021-10-29 17:05:10|86004.8|85954.8|86004.2|85954.2|86005.8|85955.8|86004.2|85954.2|31
1635527120000|2021-10-29 17:05:20|86003.9|85953.9|86003.8|85953.8|86004.4|85954.4|86003|85953|22
1635527130000|2021-10-29 17:05:30|86003.9|85953.9|85999.6|85949.6|86003.9|85953.9|85999|85949|33
1635527140000|2021-10-29 17:05:40|86000|85950|86000.6|85950.6|86001.7|85951.7|86000|85950|20
1635527150000|2021-10-29 17:05:50|86000.9|85950.9|86000.3|85950.3|86000.9|85950.9|85997.1|85947.1|23
1635527160000|2021-10-29 17:06:00|86000.4|85950.4|86001|85951|86001.8|85951.8|86000.1|85950.1|19
1635527170000|2021-10-29 17:06:10|86000.2|85950.2|86000.1|85950.1|86000.4|85950.4|85999.8|85949.8|14
1635527180000|2021-10-29 17:06:20|86000.5|85950.5|85996.9|85946.9|86000.5|85950.5|85996.9|85946.9|14
1635527190000|2021-10-29 17:06:30|85997|85947|85994.2|85944.2|85997.7|85947.7|85994.2|85944.2|31
1635527200000|2021-10-29 17:06:40|85994|85944|85998|85948|85999.2|85949.2|85993.2|85943.2|36
1635527210000|2021-10-29 17:06:50|85998.2|85948.2|85997.1|85947.1|85998.2|85948.2|85996.6|85946.6|29
1635527220000|2021-10-29 17:07:00|85996.9|85946.9|85997.4|85947.4|85998.3|85948.3|85996.9|85946.9|27
1635527230000|2021-10-29 17:07:10|85996.9|85946.9|85993.9|85943.9|85996.9|85946.9|85993.8|85943.8|40
1635527240000|2021-10-29 17:07:20|85994|85944|85993.2|85943.2|85994.3|85944.3|85992.8|85942.8|18
1635527250000|2021-10-29 17:07:30|85993.1|85943.1|85991.6|85941.6|85993.1|85943.1|85989.7|85939.7|38
1635527260000|2021-10-29 17:07:40|85991.8|85941.8|85993.2|85943.2|85993.2|85943.2|85990.6|85940.6|21
1635527270000|2021-10-29 17:07:50|85993.3|85943.3|85994.1|85944.1|85994.5|85944.5|85993.3|85943.3|19
1635527280000|2021-10-29 17:08:00|85994|85944|85997.2|85947.2|85997.2|85947.2|85993.8|85943.8|23
1635527290000|2021-10-29 17:08:10|85996.9|85946.9|85995.8|85945.8|85997.2|85947.2|85995.8|85945.8|13
1635527300000|2021-10-29 17:08:20|85995.1|85945.1|85995.7|85945.7|85995.7|85945.7|85994.5|85944.5|25
1635527310000|2021-10-29 17:08:30|85995.8|85945.8|85997|85947|85997.6|85947.6|85995.8|85945.8|18
1635527320000|2021-10-29 17:08:40|85997.1|85947.1|85997.1|85947.1|85997.7|85947.7|85996.9|85946.9|18
1635527330000|2021-10-29 17:08:50|85997.4|85947.4|85993.2|85943.2|85997.8|85947.8|85991.9|85941.9|40
1635527340000|2021-10-29 17:09:00|85993.3|85943.3|85994.3|85944.3|85994.8|85944.8|85993.3|85943.3|20
1635527350000|2021-10-29 17:09:10|85994.2|85944.2|85993.8|85943.8|85996.3|85946.3|85993.6|85943.6|27
1635527360000|2021-10-29 17:09:20|85993.7|85943.7|85994.7|85944.7|85994.7|85944.7|85993.5|85943.5|21
1635527370000|2021-10-29 17:09:30|85994.6|85944.6|85990.8|85940.8|85994.6|85944.6|85990.6|85940.6|21
1635527380000|2021-10-29 17:09:40|85990.7|85940.7|85987.9|85937.9|85990.9|85940.9|85987|85937|38
1635527390000|2021-10-29 17:09:50|85988|85938|85982.9|85932.9|85989.6|85939.6|85982.6|85932.6|35
1635527400000|2021-10-29 17:10:00|85982.7|85932.7|85979|85929|85983.1|85933.1|85979|85929|20
1635527410000|2021-10-29 17:10:10|85979.1|85929.1|85982|85932|85982|85932|85979.1|85929.1|36
1635527420000|2021-10-29 17:10:20|85981.8|85931.8|85982|85932|85982.8|85932.8|85981.4|85931.4|27
1635527430000|2021-10-29 17:10:30|85981.9|85931.9|85982.5|85932.5|85983.2|85933.2|85981.4|85931.4|34
1635527440000|2021-10-29 17:10:40|85982.4|85932.4|85977.5|85927.5|85982.4|85932.4|85977.5|85927.5|40
1635527450000|2021-10-29 17:10:50|85977.9|85927.9|85976.1|85926.1|85978.5|85928.5|85976.1|85926.1|28
1635527460000|2021-10-29 17:11:00|85977.1|85927.1|85968.3|85918.3|85977.1|85927.1|85966.4|85916.4|53
1635527470000|2021-10-29 17:11:10|85968|85918|85968.1|85918.1|85969.7|85919.7|85967.7|85917.7|41
1635527480000|2021-10-29 17:11:20|85968.7|85918.7|85968.2|85918.2|85973.3|85923.3|85968.2|85918.2|44
1635527490000|2021-10-29 17:11:30|85968.4|85918.4|85962.8|85912.8|85969.6|85919.6|85962.4|85912.4|42
1635527500000|2021-10-29 17:11:40|85963|85913|85963.5|85913.5|85964.3|85914.3|85961.8|85911.8|27
1635527510000|2021-10-29 17:11:50|85963.3|85913.3|85956.5|85906.5|85963.7|85913.7|85956.5|85906.5|34
1635527520000|2021-10-29 17:12:00|85956.2|85906.2|85957.3|85907.3|85957.8|85907.8|85955.1|85905.1|42
1635527530000|2021-10-29 17:12:10|85957.4|85907.4|85957.8|85907.8|85959.6|85909.6|85957.3|85907.3|32
1635527540000|2021-10-29 17:12:20|85957.1|85907.1|85955.3|85905.3|85958.7|85908.7|85954.6|85904.6|45
1635527550000|2021-10-29 17:12:30|85955.7|85905.7|85955.4|85905.4|85955.9|85905.9|85953.3|85903.3|31
1635527560000|2021-10-29 17:12:40|85955.3|85905.3|85956.2|85906.2|85956.5|85906.5|85954.9|85904.9|13
1635527570000|2021-10-29 17:12:50|85956|85906|85957.5|85907.5|85961.7|85911.7|85955.4|85905.4|37
1635527580000|2021-10-29 17:13:00|85957.6|85907.6|85956.4|85906.4|85958|85908|85956.1|85906.1|25
1635527590000|2021-10-29 17:13:10|85956.2|85906.2|85955|85905|85956.3|85906.3|85954.7|85904.7|16
1635527600000|2021-10-29 17:13:20|85955.2|85905.2|85954.5|85904.5|85956.6|85906.6|85954.3|85904.3|16
1635527610000|2021-10-29 17:13:30|85954.9|85904.9|85960.5|85910.5|85964.1|85914.1|85954.8|85904.8|21
1635527620000|2021-10-29 17:13:40|85960.8|85910.8|85963.5|85913.5|85964.9|85914.9|85960.5|85910.5|48
1635527630000|2021-10-29 17:13:50|85963.7|85913.7|85963.6|85913.6|85965.1|85915.1|85963.2|85913.2|23
1635527640000|2021-10-29 17:14:00|85964.1|85914.1|85965.1|85915.1|85966|85916|85963.7|85913.7|25
1635527650000|2021-10-29 17:14:10|85964.7|85914.7|85959.8|85909.8|85965.7|85915.7|85959.8|85909.8|36
1635527660000|2021-10-29 17:14:20|85960.2|85910.2|85956|85906|85964.2|85914.2|85955.5|85905.5|51
1635527670000|2021-10-29 17:14:30|85955.8|85905.8|85958.2|85908.2|85958.6|85908.6|85955|85905|36
1635527680000|2021-10-29 17:14:40|85958.1|85908.1|85953.6|85903.6|85958.7|85908.7|85953.6|85903.6|24
1635527690000|2021-10-29 17:14:50|85953.5|85903.5|85955.1|85905.1|85955.3|85905.3|85952.9|85902.9|33
1635527700000|2021-10-29 17:15:00|85955.4|85905.4|85951.8|85901.8|85955.5|85905.5|85951.4|85901.4|38
1635527710000|2021-10-29 17:15:10|85951.9|85901.9|85951.7|85901.7|85952.1|85902.1|85950.1|85900.1|33
1635527720000|2021-10-29 17:15:20|85951.6|85901.6|85951.6|85901.6|85952.1|85902.1|85951.1|85901.1|35
1635527730000|2021-10-29 17:15:30|85951.5|85901.5|85951.9|85901.9|85952.8|85902.8|85951.2|85901.2|26
1635527740000|2021-10-29 17:15:40|85952|85902|85951.8|85901.8|85952.1|85902.1|85951|85901|44
1635527750000|2021-10-29 17:15:50|85951.9|85901.9|85950|85900|85952.2|85902.2|85949.9|85899.9|31
1635527760000|2021-10-29 17:16:00|85950.1|85900.1|85952.7|85902.7|85956.7|85906.7|85949.4|85899.4|42
1635527770000|2021-10-29 17:16:10|85952.5|85902.5|85951.6|85901.6|85952.5|85902.5|85950.7|85900.7|18
1635527780000|2021-10-29 17:16:20|85951.8|85901.8|85951.7|85901.7|85951.9|85901.9|85951|85901|17
1635527790000|2021-10-29 17:16:30|85951.9|85901.9|85951.2|85901.2|85951.9|85901.9|85951.2|85901.2|11
1635527800000|2021-10-29 17:16:40|85950.6|85900.6|85955.6|85905.6|85958.2|85908.2|85950.6|85900.6|32
1635527810000|2021-10-29 17:16:50|85955.5|85905.5|85951.3|85901.3|85955.5|85905.5|85951.3|85901.3|26
1635527820000|2021-10-29 17:17:00|85951.2|85901.2|85943.1|85893.1|85951.8|85901.8|85941.2|85891.2|37
1635527830000|2021-10-29 17:17:10|85942.8|85892.8|85950.2|85900.2|85950.5|85900.5|85942.5|85892.5|29
1635527840000|2021-10-29 17:17:20|85950.8|85900.8|85948.8|85898.8|85951.4|85901.4|85948.6|85898.6|28
1635527850000|2021-10-29 17:17:30|85949|85899|85950|85900|85951.3|85901.3|85948.7|85898.7|45
1635527860000|2021-10-29 17:17:40|85949.9|85899.9|85950|85900|85950.9|85900.9|85949.3|85899.3|28
1635527870000|2021-10-29 17:17:50|85950.2|85900.2|85948.5|85898.5|85950.4|85900.4|85946.8|85896.8|31
1635527880000|2021-10-29 17:18:00|85948.4|85898.4|85948.6|85898.6|85948.7|85898.7|85947.7|85897.7|28
1635527890000|2021-10-29 17:18:10|85948.5|85898.5|85948.4|85898.4|85948.6|85898.6|85948.3|85898.3|8
1635527900000|2021-10-29 17:18:20|85948.5|85898.5|85945.3|85895.3|85948.5|85898.5|85945.2|85895.2|29
1635527910000|2021-10-29 17:18:30|85945.2|85895.2|85948.3|85898.3|85948.5|85898.5|85945|85895|17
1635527920000|2021-10-29 17:18:40|85948|85898|85948.4|85898.4|85948.4|85898.4|85946.8|85896.8|27
1635527930000|2021-10-29 17:18:50|85948.2|85898.2|85948.3|85898.3|85949.7|85899.7|85947.6|85897.6|27
1635527940000|2021-10-29 17:19:00|85948.4|85898.4|85947.8|85897.8|85948.7|85898.7|85947.8|85897.8|21
1635527950000|2021-10-29 17:19:10|85948.3|85898.3|85947.5|85897.5|85948.4|85898.4|85947.4|85897.4|22
1635527960000|2021-10-29 17:19:20|85947.8|85897.8|85947.2|85897.2|85947.8|85897.8|85946.7|85896.7|14
1635527970000|2021-10-29 17:19:30|85947.6|85897.6|85945|85895|85947.7|85897.7|85944.5|85894.5|22
1635527980000|2021-10-29 17:19:40|85945.1|85895.1|85944.6|85894.6|85945.6|85895.6|85944.5|85894.5|35
1635527990000|2021-10-29 17:19:50|85944.9|85894.9|85947.3|85897.3|85947.4|85897.4|85944.4|85894.4|26
1635528000000|2021-10-29 17:20:00|85948.1|85898.1|85956|85906|85956.7|85906.7|85948|85898|37
1635528010000|2021-10-29 17:20:10|85955.7|85905.7|85955.7|85905.7|85957.8|85907.8|85955.2|85905.2|30
1635528020000|2021-10-29 17:20:20|85955.3|85905.3|85956|85906|85956|85906|85955|85905|19
1635528030000|2021-10-29 17:20:30|85955.9|85905.9|85955.5|85905.5|85956|85906|85954.9|85904.9|17
1635528040000|2021-10-29 17:20:40|85955.3|85905.3|85950.9|85900.9|85955.3|85905.3|85950.9|85900.9|31
1635528050000|2021-10-29 17:20:50|85950.8|85900.8|85951.3|85901.3|85951.6|85901.6|85950.7|85900.7|15
1635528060000|2021-10-29 17:21:00|85951.1|85901.1|85955.8|85905.8|85955.8|85905.8|85951.1|85901.1|27
1635528070000|2021-10-29 17:21:10|85955.9|85905.9|85953.7|85903.7|85955.9|85905.9|85952.8|85902.8|23
1635528080000|2021-10-29 17:21:20|85954|85904|85952.6|85902.6|85954.2|85904.2|85952.4|85902.4|23
1635528090000|2021-10-29 17:21:30|85953|85903|85952.3|85902.3|85953.1|85903.1|85952.1|85902.1|24
1635528100000|2021-10-29 17:21:40|85952.2|85902.2|85952.3|85902.3|85953.3|85903.3|85952.1|85902.1|19
1635528110000|2021-10-29 17:21:50|85952.5|85902.5|85950.1|85900.1|85953.2|85903.2|85949.9|85899.9|28
1635528120000|2021-10-29 17:22:00|85950|85900|85949.6|85899.6|85950|85900|85949.5|85899.5|18
1635528130000|2021-10-29 17:22:10|85949.2|85899.2|85946.1|85896.1|85949.2|85899.2|85945.7|85895.7|22
1635528140000|2021-10-29 17:22:20|85946|85896|85945.8|85895.8|85946.3|85896.3|85945.4|85895.4|15
1635528150000|2021-10-29 17:22:30|85945.9|85895.9|85948|85898|85948.4|85898.4|85945.8|85895.8|23
1635528160000|2021-10-29 17:22:40|85948.1|85898.1|85948.3|85898.3|85948.9|85898.9|85947.5|85897.5|19
1635528170000|2021-10-29 17:22:50|85948.4|85898.4|85944.6|85894.6|85948.5|85898.5|85943.8|85893.8|32
1635528180000|2021-10-29 17:23:00|85944.3|85894.3|85943.3|85893.3|85944.8|85894.8|85943|85893|24
1635528190000|2021-10-29 17:23:10|85944.1|85894.1|85942.6|85892.6|85944.1|85894.1|85942.5|85892.5|12
1635528200000|2021-10-29 17:23:20|85942.7|85892.7|85942.1|85892.1|85943.1|85893.1|85942|85892|25
1635528210000|2021-10-29 17:23:30|85942|85892|85937.5|85887.5|85942|85892|85937.5|85887.5|32
1635528220000|2021-10-29 17:23:40|85937.4|85887.4|85937.1|85887.1|85938|85888|85937.1|85887.1|15
1635528230000|2021-10-29 17:23:50|85937.2|85887.2|85937.5|85887.5|85938.4|85888.4|85937.2|85887.2|13
1635528240000|2021-10-29 17:24:00|85938.6|85888.6|85937.9|85887.9|85939|85889|85937.5|85887.5|23
1635528250000|2021-10-29 17:24:10|85938.2|85888.2|85938.2|85888.2|85939.2|85889.2|85937.3|85887.3|20
1635528260000|2021-10-29 17:24:20|85937.3|85887.3|85937.9|85887.9|85938.2|85888.2|85937.1|85887.1|12
1635528270000|2021-10-29 17:24:30|85938|85888|85936.8|85886.8|85938.9|85888.9|85936.8|85886.8|20
1635528280000|2021-10-29 17:24:40|85937.4|85887.4|85937|85887|85937.4|85887.4|85936.6|85886.6|12
1635528290000|2021-10-29 17:24:50|85936.7|85886.7|85936.7|85886.7|85937.3|85887.3|85936.5|85886.5|17
1635528300000|2021-10-29 17:25:00|85936.5|85886.5|85936.4|85886.4|85937.6|85887.6|85934.1|85884.1|19
1635528310000|2021-10-29 17:25:10|85936.7|85886.7|85938.6|85888.6|85938.7|85888.7|85935.3|85885.3|28
1635528320000|2021-10-29 17:25:20|85938.3|85888.3|85937.4|85887.4|85938.4|85888.4|85937.4|85887.4|17
1635528330000|2021-10-29 17:25:30|85937.5|85887.5|85937.9|85887.9|85937.9|85887.9|85937.2|85887.2|19
1635528340000|2021-10-29 17:25:40|85938.1|85888.1|85938.7|85888.7|85938.7|85888.7|85937.5|85887.5|10
1635528350000|2021-10-29 17:25:50|85938.9|85888.9|85937.4|85887.4|85939.1|85889.1|85936.8|85886.8|20
1635528360000|2021-10-29 17:26:00|85937.3|85887.3|85935.2|85885.2|85938.1|85888.1|85934.7|85884.7|25
1635528370000|2021-10-29 17:26:10|85935|85885|85935.3|85885.3|85935.9|85885.9|85934.8|85884.8|21
1635528380000|2021-10-29 17:26:20|85935.5|85885.5|85937.8|85887.8|85938.4|85888.4|85935.5|85885.5|24
1635528390000|2021-10-29 17:26:30|85938.1|85888.1|85938.3|85888.3|85938.5|85888.5|85936.5|85886.5|26
1635528400000|2021-10-29 17:26:40|85937.4|85887.4|85934.8|85884.8|85938.5|85888.5|85934.7|85884.7|29
1635528410000|2021-10-29 17:26:50|85935|85885|85930.2|85880.2|85935.9|85885.9|85930|85880|28
1635528420000|2021-10-29 17:27:00|85930.7|85880.7|85928.9|85878.9|85933.9|85883.9|85928.9|85878.9|35
1635528430000|2021-10-29 17:27:10|85929.7|85879.7|85926.4|85876.4|85929.7|85879.7|85926|85876|28
1635528440000|2021-10-29 17:27:20|85926.1|85876.1|85930.7|85880.7|85930.7|85880.7|85926.1|85876.1|23
1635528450000|2021-10-29 17:27:30|85932.3|85882.3|85928.8|85878.8|85932.6|85882.6|85927|85877|37
1635528460000|2021-10-29 17:27:40|85929|85879|85929.9|85879.9|85932|85882|85929|85879|42
1635528470000|2021-10-29 17:27:50|85930.1|85880.1|85929.2|85879.2|85930.1|85880.1|85927.6|85877.6|30
1635528480000|2021-10-29 17:28:00|85929.1|85879.1|85929.3|85879.3|85929.8|85879.8|85928.9|85878.9|24
1635528490000|2021-10-29 17:28:10|85932.5|85882.5|85930.3|85880.3|85932.5|85882.5|85930.1|85880.1|29
1635528500000|2021-10-29 17:28:20|85930|85880|85929.8|85879.8|85930.2|85880.2|85929.3|85879.3|21
1635528510000|2021-10-29 17:28:30|85929.7|85879.7|85927.5|85877.5|85930|85880|85927.5|85877.5|21
1635528520000|2021-10-29 17:28:40|85927.3|85877.3|85928|85878|85928.4|85878.4|85926.8|85876.8|12
1635528530000|2021-10-29 17:28:50|85927.8|85877.8|85926.7|85876.7|85927.8|85877.8|85926.5|85876.5|23
1635528540000|2021-10-29 17:29:00|85926.6|85876.6|85927.8|85877.8|85927.9|85877.9|85925.5|85875.5|18
1635528550000|2021-10-29 17:29:10|85927.7|85877.7|85928.5|85878.5|85928.7|85878.7|85926|85876|30
1635528560000|2021-10-29 17:29:20|85928.7|85878.7|85926.2|85876.2|85928.8|85878.8|85926.2|85876.2|24
1635528570000|2021-10-29 17:29:30|85926.4|85876.4|85926.5|85876.5|85927.4|85877.4|85926|85876|16
1635528580000|2021-10-29 17:29:40|85926.8|85876.8|85926.4|85876.4|85927.2|85877.2|85926|85876|15
1635528590000|2021-10-29 17:29:50|85926.1|85876.1|85928.6|85878.6|85930|85880|85926.1|85876.1|15
1635528600000|2021-10-29 17:30:00|85928.4|85878.4|85927.3|85877.3|85928.4|85878.4|85924.9|85874.9|34
1635528610000|2021-10-29 17:30:10|85926.7|85876.7|85922.9|85872.9|85927|85877|85922.3|85872.3|39
1635528620000|2021-10-29 17:30:20|85922.5|85872.5|85922.8|85872.8|85926.1|85876.1|85922.1|85872.1|41
1635528630000|2021-10-29 17:30:30|85923.2|85873.2|85925.8|85875.8|85929|85879|85923|85873|24
1635528640000|2021-10-29 17:30:40|85925.7|85875.7|85925|85875|85926.3|85876.3|85924.2|85874.2|21
1635528650000|2021-10-29 17:30:50|85925.1|85875.1|85923.6|85873.6|85925.1|85875.1|85923.6|85873.6|14
1635528660000|2021-10-29 17:31:00|85923.7|85873.7|85921.2|85871.2|85926.3|85876.3|85920.6|85870.6|23
1635528670000|2021-10-29 17:31:10|85921.6|85871.6|85922.4|85872.4|85924.2|85874.2|85920.6|85870.6|31
1635528680000|2021-10-29 17:31:20|85922.1|85872.1|85920.9|85870.9|85923.2|85873.2|85919.9|85869.9|17
1635528690000|2021-10-29 17:31:30|85921.3|85871.3|85923.8|85873.8|85924.5|85874.5|85920.1|85870.1|23
1635528700000|2021-10-29 17:31:40|85923.2|85873.2|85924.1|85874.1|85924.1|85874.1|85919.6|85869.6|26
1635528710000|2021-10-29 17:31:50|85924.2|85874.2|85924.8|85874.8|85924.8|85874.8|85923.5|85873.5|19
1635528720000|2021-10-29 17:32:00|85924.9|85874.9|85919.6|85869.6|85924.9|85874.9|85918.9|85868.9|31
1635528730000|2021-10-29 17:32:10|85919.5|85869.5|85919.6|85869.6|85920.3|85870.3|85918.3|85868.3|16
1635528740000|2021-10-29 17:32:20|85919.8|85869.8|85919.8|85869.8|85920.6|85870.6|85919.4|85869.4|17
1635528750000|2021-10-29 17:32:30|85919.9|85869.9|85919.2|85869.2|85921.2|85871.2|85919.2|85869.2|17
1635528760000|2021-10-29 17:32:40|85920.2|85870.2|85911.7|85861.7|85922.2|85872.2|85911.7|85861.7|36
1635528770000|2021-10-29 17:32:50|85912.2|85862.2|85917.5|85867.5|85917.6|85867.6|85912.2|85862.2|25
1635528780000|2021-10-29 17:33:00|85917.9|85867.9|85916.7|85866.7|85917.9|85867.9|85916|85866|17
1635528790000|2021-10-29 17:33:10|85916.3|85866.3|85920.7|85870.7|85920.9|85870.9|85916.2|85866.2|28
1635528800000|2021-10-29 17:33:20|85920.8|85870.8|85920.7|85870.7|85921.2|85871.2|85920.4|85870.4|14
1635528810000|2021-10-29 17:33:30|85920.6|85870.6|85923|85873|85924.3|85874.3|85920|85870|24
1635528820000|2021-10-29 17:33:40|85923.5|85873.5|85920.3|85870.3|85923.8|85873.8|85919.8|85869.8|26
1635528830000|2021-10-29 17:33:50|85920.4|85870.4|85922.1|85872.1|85922.1|85872.1|85919.7|85869.7|20
1635528840000|2021-10-29 17:34:00|85922.4|85872.4|85924.6|85874.6|85924.7|85874.7|85922.4|85872.4|14
1635528850000|2021-10-29 17:34:10|85924.8|85874.8|85924.3|85874.3|85925|85875|85924|85874|20
1635528860000|2021-10-29 17:34:20|85924.5|85874.5|85927|85877|85928.1|85878.1|85924.1|85874.1|20
1635528870000|2021-10-29 17:34:30|85926.9|85876.9|85928|85878|85928.6|85878.6|85926.6|85876.6|37
1635528880000|2021-10-29 17:34:40|85927.9|85877.9|85932.1|85882.1|85932.5|85882.5|85927.8|85877.8|47
1635528890000|2021-10-29 17:34:50|85932|85882|85927.3|85877.3|85933.2|85883.2|85927.3|85877.3|37
1635528900000|2021-10-29 17:35:00|85927.4|85877.4|85934.3|85884.3|85934.3|85884.3|85927.1|85877.1|43
1635528910000|2021-10-29 17:35:10|85935.3|85885.3|85936.4|85886.4|85936.8|85886.8|85933.9|85883.9|42
1635528920000|2021-10-29 17:35:20|85936.3|85886.3|85936.3|85886.3|85937.1|85887.1|85935.9|85885.9|39
1635528930000|2021-10-29 17:35:30|85936.4|85886.4|85936|85886|85936.4|85886.4|85935.7|85885.7|28
1635528940000|2021-10-29 17:35:40|85935.9|85885.9|85939.5|85889.5|85939.6|85889.6|85935.9|85885.9|30
1635528950000|2021-10-29 17:35:50|85939.4|85889.4|85940.3|85890.3|85941|85891|85938.6|85888.6|19
1635528960000|2021-10-29 17:36:00|85940.8|85890.8|85939|85889|85940.8|85890.8|85938.4|85888.4|35
1635528970000|2021-10-29 17:36:10|85938.9|85888.9|85939.5|85889.5|85940.5|85890.5|85938.9|85888.9|31
1635528980000|2021-10-29 17:36:20|85939.3|85889.3|85939.7|85889.7|85941.6|85891.6|85939.3|85889.3|27
1635528990000|2021-10-29 17:36:30|85940.3|85890.3|85940.5|85890.5|85941.1|85891.1|85939.4|85889.4|31
1635529000000|2021-10-29 17:36:40|85942.5|85892.5|85941|85891|85943.2|85893.2|85941|85891|17
1635529010000|2021-10-29 17:36:50|85940.9|85890.9|85940.7|85890.7|85942.7|85892.7|85938.7|85888.7|41
1635529020000|2021-10-29 17:37:00|85940.9|85890.9|85940.6|85890.6|85945.7|85895.7|85939.3|85889.3|41
1635529030000|2021-10-29 17:37:10|85940.2|85890.2|85941.3|85891.3|85941.3|85891.3|85940.1|85890.1|27
1635529040000|2021-10-29 17:37:20|85941.2|85891.2|85941.3|85891.3|85941.6|85891.6|85940.4|85890.4|23
1635529050000|2021-10-29 17:37:30|85941.5|85891.5|85945.5|85895.5|85945.5|85895.5|85940.7|85890.7|32
1635529060000|2021-10-29 17:37:40|85943.4|85893.4|85945.2|85895.2|85945.8|85895.8|85942.2|85892.2|43
1635529070000|2021-10-29 17:37:50|85944.7|85894.7|85945.4|85895.4|85945.4|85895.4|85944.3|85894.3|16
1635529080000|2021-10-29 17:38:00|85944.8|85894.8|85945.7|85895.7|85946.4|85896.4|85944|85894|30
1635529090000|2021-10-29 17:38:10|85945.6|85895.6|85945.3|85895.3|85946.1|85896.1|85945.1|85895.1|23
1635529100000|2021-10-29 17:38:20|85945.1|85895.1|85945.3|85895.3|85945.9|85895.9|85944.7|85894.7|25
1635529110000|2021-10-29 17:38:30|85945.2|85895.2|85945.5|85895.5|85945.9|85907.5|85929|85894.7|19
1635529120000|2021-10-29 17:38:40|85929.4|85904.4|85945.6|85895.6|85946.2|85909|85928.8|85894.1|39
1635529130000|2021-10-29 17:38:50|85945.5|85895.5|85942.6|85892.6|85945.7|85895.7|85942.1|85892.1|34
1635529140000|2021-10-29 17:39:00|85942.7|85892.7|85938.1|85888.1|85942.7|85892.7|85936.5|85886.5|35
1635529150000|2021-10-29 17:39:10|85938.8|85888.8|85938.2|85888.2|85938.8|85888.8|85936.7|85886.7|29
1635529160000|2021-10-29 17:39:20|85938.5|85888.5|85940|85890|85940|85890|85938.2|85888.2|21
1635529170000|2021-10-29 17:39:30|85941.3|85891.3|85938.7|85888.7|85942.2|85892.2|85938.6|85888.6|31
1635529180000|2021-10-29 17:39:40|85938.8|85888.8|85938.9|85888.9|85939.4|85889.4|85938.7|85888.7|17
1635529190000|2021-10-29 17:39:50|85939.2|85889.2|85938.6|85888.6|85939.3|85889.3|85938.3|85888.3|17
1635529200000|2021-10-29 17:40:00|85938.8|85888.8|85938.7|85888.7|85939.2|85889.2|85938.3|85888.3|18
1635529210000|2021-10-29 17:40:10|85938.9|85888.9|85939.9|85889.9|85939.9|85889.9|85938.5|85888.5|25
1635529220000|2021-10-29 17:40:20|85940.1|85890.1|85939.2|85889.2|85940.5|85903.2|85926.5|85888.5|32
1635529230000|2021-10-29 17:40:30|85938.5|85888.5|85933.4|85883.4|85938.8|85888.8|85932.6|85882.6|36
1635529240000|2021-10-29 17:40:40|85933.8|85883.8|85933.2|85883.2|85934.3|85884.3|85932.7|85882.7|30
1635529250000|2021-10-29 17:40:50|85933.1|85883.1|85954.1|85904.1|85954.3|85904.3|85932.7|85882.7|29
1635529260000|2021-10-29 17:41:00|85955|85905|85953.3|85903.3|85955.5|85905.5|85951.8|85901.8|39
1635529270000|2021-10-29 17:41:10|85953.1|85903.1|85953.7|85903.7|85954.6|85904.6|85953|85903|25
1635529280000|2021-10-29 17:41:20|85953.6|85903.6|85951.4|85901.4|85954.1|85904.1|85950.3|85900.3|27
1635529290000|2021-10-29 17:41:30|85951.3|85901.3|85953.9|85903.9|85954.9|85904.9|85951.3|85901.3|33
1635529300000|2021-10-29 17:41:40|85953.7|85903.7|85954.2|85904.2|85956.2|85906.2|85953.7|85903.7|29
1635529310000|2021-10-29 17:41:50|85954.1|85904.1|85955.3|85905.3|85956.1|85906.1|85953.6|85903.6|28
1635529320000|2021-10-29 17:42:00|85954.8|85904.8|85953.7|85903.7|85956.8|85906.8|85951.9|85901.9|32
1635529330000|2021-10-29 17:42:10|85953.9|85903.9|85951.7|85901.7|85954.1|85904.1|85950.4|85900.4|33
1635529340000|2021-10-29 17:42:20|85951.9|85901.9|85954.3|85904.3|85954.3|85904.3|85951.1|85901.1|31
1635529350000|2021-10-29 17:42:30|85954.2|85904.2|85954.2|85904.2|85954.4|85904.4|85953.8|85903.8|20
1635529360000|2021-10-29 17:42:40|85954.1|85904.1|85953.8|85903.8|85954.3|85904.3|85953.4|85903.4|19
1635529370000|2021-10-29 17:42:50|85953.7|85903.7|85953.2|85903.2|85954.6|85904.6|85953|85903|25
1635529380000|2021-10-29 17:43:00|85954|85904|85954.6|85904.6|85955.2|85905.2|85954|85904|24
1635529390000|2021-10-29 17:43:10|85955|85905|85946.5|85896.5|85956.9|85906.9|85944.8|85894.8|48
1635529400000|2021-10-29 17:43:20|85946.4|85896.4|85949.2|85899.2|85949.2|85899.2|85946.4|85896.4|32
1635529410000|2021-10-29 17:43:30|85949.4|85899.4|85945|85895|85949.4|85899.4|85945|85895|27
1635529420000|2021-10-29 17:43:40|85944.8|85894.8|85947.7|85897.7|85947.8|85897.8|85944.5|85894.5|22
1635529430000|2021-10-29 17:43:50|85951.8|85901.8|85953.1|85903.1|85953.9|85903.9|85949.1|85899.1|38
1635529440000|2021-10-29 17:44:00|85953.5|85903.5|85952.4|85902.4|85953.8|85903.8|85951.7|85901.7|25
1635529450000|2021-10-29 17:44:10|85952.5|85902.5|85955.5|85905.5|85956.7|85906.7|85951.9|85901.9|36
1635529460000|2021-10-29 17:44:20|85955.9|85905.9|85954.7|85904.7|85959.3|85909.3|85954.6|85904.6|57
1635529470000|2021-10-29 17:44:30|85955.5|85905.5|85957.8|85907.8|85958.8|85908.8|85955.3|85905.3|26
1635529480000|2021-10-29 17:44:40|85957.5|85907.5|85958.4|85908.4|85958.5|85908.5|85956|85906|29
1635529490000|2021-10-29 17:44:50|85958.3|85908.3|85960.4|85910.4|85960.6|85910.6|85958|85908|16
1635529500000|2021-10-29 17:45:00|85960.7|85910.7|85960.6|85910.6|85961.1|85911.1|85959.6|85909.6|27
1635529510000|2021-10-29 17:45:10|85960.2|85910.2|85959.8|85909.8|85961.3|85911.3|85959.7|85909.7|20
1635529520000|2021-10-29 17:45:20|85960.3|85910.3|85960.3|85910.3|85960.4|85910.4|85959.2|85909.2|26
1635529530000|2021-10-29 17:45:30|85960.1|85910.1|85963.8|85913.8|85963.8|85913.8|85959.4|85909.4|29
1635529540000|2021-10-29 17:45:40|85963.6|85913.6|85963.6|85913.6|85964.4|85914.4|85963.1|85913.1|16
1635529550000|2021-10-29 17:45:50|85963.5|85913.5|85969.5|85919.5|85969.5|85919.5|85963.4|85913.4|47
1635529560000|2021-10-29 17:46:00|85969.3|85919.3|85969.8|85919.8|85969.9|85919.9|85966.1|85916.1|37
1635529570000|2021-10-29 17:46:10|85969.9|85919.9|85969.9|85919.9|85970.5|85920.5|85969.4|85919.4|19
1635529580000|2021-10-29 17:46:20|85969.7|85919.7|85975|85925|85976.8|85926.8|85968.8|85918.8|36
1635529590000|2021-10-29 17:46:30|85974.6|85924.6|85976.1|85926.1|85976.4|85926.4|85973.5|85923.5|28
1635529600000|2021-10-29 17:46:40|85976.2|85926.2|85977.6|85927.6|85981.2|85931.2|85975.6|85925.6|37
1635529610000|2021-10-29 17:46:50|85977.5|85927.5|85980.8|85930.8|85981|85931|85976.8|85926.8|31
1635529620000|2021-10-29 17:47:00|85981.1|85931.1|85980.8|85930.8|85982.3|85932.3|85980.4|85930.4|25
1635529630000|2021-10-29 17:47:10|85981.2|85931.2|85978.1|85928.1|85981.5|85931.5|85977.7|85927.7|31
1635529640000|2021-10-29 17:47:20|85977.3|85927.3|85979|85929|85979.4|85929.4|85977.3|85927.3|23
1635529650000|2021-10-29 17:47:30|85979.2|85929.2|85977.6|85927.6|85979.8|85929.8|85977.2|85927.2|18
1635529660000|2021-10-29 17:47:40|85977|85927|85975.9|85925.9|85979.8|85929.8|85975.5|85925.5|30
1635529670000|2021-10-29 17:47:50|85976|85926|85975.5|85925.5|85977.5|85927.5|85974.9|85924.9|35
1635529680000|2021-10-29 17:48:00|85975.3|85925.3|85976.1|85926.1|85976.1|85926.1|85975.2|85925.2|20
1635529690000|2021-10-29 17:48:10|85976.2|85926.2|85977.4|85927.4|85977.4|85927.4|85975.7|85925.7|15
1635529700000|2021-10-29 17:48:20|85977.5|85927.5|85978.3|85928.3|85979|85929|85976.4|85926.4|36
1635529710000|2021-10-29 17:48:30|85978.2|85928.2|85978.2|85928.2|85982.5|85932.5|85978|85928|42
1635529720000|2021-10-29 17:48:40|85978|85928|85976.7|85926.7|85978.8|85928.8|85976.2|85926.2|25
1635529730000|2021-10-29 17:48:50|85976.4|85926.4|85976.7|85926.7|85977|85927|85975.9|85925.9|15
1635529740000|2021-10-29 17:49:00|85976.6|85926.6|85977.3|85927.3|85978.6|85928.6|85976.4|85926.4|31
1635529750000|2021-10-29 17:49:10|85977.4|85927.4|85978.2|85928.2|85978.8|85928.8|85976|85926|35
1635529760000|2021-10-29 17:49:20|85977.8|85927.8|85976.8|85926.8|85978.1|85928.1|85976.8|85926.8|26
1635529770000|2021-10-29 17:49:30|85977|85927|85979.1|85929.1|85979.5|85929.5|85976.8|85926.8|26
1635529780000|2021-10-29 17:49:40|85979.2|85929.2|85978.1|85928.1|85979.4|85929.4|85978.1|85928.1|12
1635529790000|2021-10-29 17:49:50|85977.6|85927.6|85975.6|85925.6|85977.6|85927.6|85975.4|85925.4|17
1635529800000|2021-10-29 17:50:00|85975.8|85925.8|85970.6|85920.6|85976.2|85926.2|85970.3|85920.3|47
1635529810000|2021-10-29 17:50:10|85970.9|85920.9|85971.9|85921.9|85972.2|85922.2|85970|85920|30
1635529820000|2021-10-29 17:50:20|85971.8|85921.8|85970.6|85920.6|85972.5|85922.5|85970.6|85920.6|28
1635529830000|2021-10-29 17:50:30|85970.2|85920.2|85969.9|85919.9|85972.8|85922.8|85969.9|85919.9|34
1635529840000|2021-10-29 17:50:40|85969.4|85919.4|85969.8|85919.8|85970.2|85920.2|85967.9|85917.9|23
1635529850000|2021-10-29 17:50:50|85969.3|85919.3|85968.5|85918.5|85970.1|85920.1|85967.7|85917.7|24
1635529860000|2021-10-29 17:51:00|85968.6|85918.6|85969.3|85919.3|85969.8|85919.8|85968.5|85918.5|24
1635529870000|2021-10-29 17:51:10|85969.8|85919.8|85973.8|85923.8|85974.8|85924.8|85969.8|85919.8|29
1635529880000|2021-10-29 17:51:20|85974.2|85924.2|85976.8|85926.8|85977.2|85927.2|85973.7|85923.7|16
1635529890000|2021-10-29 17:51:30|85976.6|85926.6|85973.1|85923.1|85976.8|85926.8|85972.8|85922.8|26
1635529900000|2021-10-29 17:51:40|85972.9|85922.9|85972.1|85922.1|85972.9|85922.9|85971.2|85921.2|19
1635529910000|2021-10-29 17:51:50|85971.8|85921.8|85972.2|85922.2|85972.6|85922.6|85971.8|85921.8|16
1635529920000|2021-10-29 17:52:00|85972.4|85922.4|85971.6|85921.6|85972.8|85922.8|85971|85921|20
1635529930000|2021-10-29 17:52:10|85971.9|85921.9|85972.8|85922.8|85972.9|85922.9|85971.7|85921.7|20
1635529940000|2021-10-29 17:52:20|85972.6|85922.6|85972.6|85922.6|85973|85923|85972.1|85922.1|14
1635529950000|2021-10-29 17:52:30|85971.8|85921.8|85972.3|85922.3|85972.9|85922.9|85971.3|85921.3|27
1635529960000|2021-10-29 17:52:40|85972.2|85922.2|85969|85919|85973.2|85923.2|85967.3|85917.3|23
1635529970000|2021-10-29 17:52:50|85969.2|85919.2|85961.9|85911.9|85970.1|85920.1|85961.9|85911.9|43
1635529980000|2021-10-29 17:53:00|85962.4|85912.4|85963.8|85913.8|85964.7|85914.7|85962.1|85912.1|51
1635529990000|2021-10-29 17:53:10|85963.9|85913.9|85965.6|85915.6|85967.6|85917.6|85962.6|85912.6|37
1635530000000|2021-10-29 17:53:20|85965.5|85915.5|85966.9|85916.9|85967.2|85917.2|85963.7|85913.7|28
1635530010000|2021-10-29 17:53:30|85967.2|85917.2|85969.4|85919.4|85972.2|85922.2|85967.2|85917.2|35
1635530020000|2021-10-29 17:53:40|85969.5|85919.5|85971.2|85921.2|85971.4|85921.4|85968.4|85918.4|25
1635530030000|2021-10-29 17:53:50|85970.8|85920.8|85970.5|85920.5|85971.6|85921.6|85970.5|85920.5|11
1635530040000|2021-10-29 17:54:00|85970.3|85920.3|85973.4|85923.4|85974.8|85924.8|85970.3|85920.3|18
1635530050000|2021-10-29 17:54:10|85973.5|85923.5|85972.9|85922.9|85973.6|85923.6|85972.6|85922.6|18
1635530060000|2021-10-29 17:54:20|85972.7|85922.7|85973.6|85923.6|85974.1|85924.1|85972.7|85922.7|17
1635530070000|2021-10-29 17:54:30|85973.5|85923.5|85972.8|85922.8|85973.6|85923.6|85971.9|85921.9|14
1635530080000|2021-10-29 17:54:40|85972.4|85922.4|85973.3|85923.3|85973.7|85923.7|85971.9|85921.9|24
1635530090000|2021-10-29 17:54:50|85973.2|85923.2|85973|85923|85973.2|85923.2|85972.3|85922.3|11
1635530100000|2021-10-29 17:55:00|85973.3|85923.3|85972.8|85922.8|85973.6|85923.6|85972.6|85922.6|23
1635530110000|2021-10-29 17:55:10|85972.7|85922.7|85973|85923|85973.5|85923.5|85972.3|85922.3|19
1635530120000|2021-10-29 17:55:20|85973.6|85923.6|85973.5|85923.5|85974.1|85924.1|85973.1|85923.1|16
1635530130000|2021-10-29 17:55:30|85973.6|85923.6|85972.4|85922.4|85973.6|85923.6|85972.3|85922.3|20
1635530140000|2021-10-29 17:55:40|85972.5|85922.5|85973.3|85923.3|85973.3|85923.3|85971.3|85921.3|23
1635530150000|2021-10-29 17:55:50|85973.4|85923.4|85971.4|85921.4|85973.7|85923.7|85970.1|85920.1|25
1635530160000|2021-10-29 17:56:00|85971.6|85921.6|85971.7|85921.7|85972.2|85922.2|85970.8|85920.8|33
1635530170000|2021-10-29 17:56:10|85971.4|85921.4|85970.6|85920.6|85971.5|85921.5|85970.5|85920.5|16
1635530180000|2021-10-29 17:56:20|85970.9|85920.9|85974.9|85924.9|85976.4|85926.4|85970.9|85920.9|36
1635530190000|2021-10-29 17:56:30|85974.8|85924.8|85970.4|85920.4|85974.8|85924.8|85969.3|85919.3|33
1635530200000|2021-10-29 17:56:40|85970.3|85920.3|85970.3|85920.3|85971.2|85921.2|85969.8|85919.8|12
1635530210000|2021-10-29 17:56:50|85970.2|85920.2|85971.3|85921.3|85971.6|85921.6|85970.2|85920.2|23
1635530220000|2021-10-29 17:57:00|85971.1|85921.1|85969.9|85919.9|85971.7|85921.7|85969.8|85919.8|31
1635530230000|2021-10-29 17:57:10|85969.8|85919.8|85969.5|85919.5|85970.3|85920.3|85969.5|85919.5|19
1635530240000|2021-10-29 17:57:20|85969.3|85919.3|85970.3|85920.3|85970.9|85920.9|85969.1|85919.1|19
1635530250000|2021-10-29 17:57:30|85970.8|85920.8|85970.5|85920.5|85971.4|85921.4|85968.7|85918.7|29
1635530260000|2021-10-29 17:57:40|85970.4|85920.4|85970.5|85920.5|85971|85921|85969.6|85919.6|27
1635530270000|2021-10-29 17:57:50|85970.6|85920.6|85969.8|85919.8|85971|85921|85969.2|85919.2|38
1635530280000|2021-10-29 17:58:00|85969.6|85919.6|85967.2|85917.2|85969.6|85919.6|85967.2|85917.2|34
1635530290000|2021-10-29 17:58:10|85967.3|85917.3|85968.9|85918.9|85969|85919|85965.8|85915.8|30
1635530300000|2021-10-29 17:58:20|85968|85918|85966.6|85916.6|85968.5|85918.5|85966.1|85916.1|42
1635530310000|2021-10-29 17:58:30|85966.7|85916.7|85968.5|85918.5|85968.7|85918.7|85966.4|85916.4|22
1635530320000|2021-10-29 17:58:40|85968.4|85918.4|85971.3|85921.3|85971.3|85921.3|85968.3|85918.3|23
1635530330000|2021-10-29 17:58:50|85971.6|85921.6|85971.9|85921.9|85972.6|85922.6|85970.2|85920.2|40
1635530340000|2021-10-29 17:59:00|85971.7|85921.7|85984.7|85934.7|85988.7|85938.7|85969.6|85919.6|47
1635530350000|2021-10-29 17:59:10|85985.2|85935.2|85977.4|85927.4|85985.7|85935.7|85977.4|85927.4|33
1635530360000|2021-10-29 17:59:20|85978.6|85928.6|85978.6|85928.6|85979.7|85929.7|85977.2|85927.2|32
1635530370000|2021-10-29 17:59:30|85978.5|85928.5|85975.9|85925.9|85978.8|85928.8|85975.4|85925.4|39
1635530380000|2021-10-29 17:59:40|85976.3|85926.3|85976.6|85926.6|85977.4|85927.4|85973.8|85923.8|29
1635530390000|2021-10-29 17:59:50|85976.4|85926.4|85970.7|85920.7|85978.1|85928.1|85967.9|85917.9|40
1635530400000|2021-10-29 18:00:00|85971.3|85921.3|85968.9|85918.9|85971.3|85921.3|85968.3|85918.3|46
1635530410000|2021-10-29 18:00:10|85968.5|85918.5|85968.5|85918.5|85969.8|85919.8|85967.8|85917.8|34
1635530420000|2021-10-29 18:00:20|85968.6|85918.6|85970.1|85920.1|85971|85921|85967.3|85917.3|45
1635530430000|2021-10-29 18:00:30|85969.9|85919.9|85971|85921|85971.3|85921.3|85969.9|85919.9|27
1635530440000|2021-10-29 18:00:40|85970.6|85920.6|85970.8|85920.8|85971.4|85921.4|85970.6|85920.6|22
1635530450000|2021-10-29 18:00:50|85970.2|85920.2|85972.1|85922.1|85972.2|85922.2|85969.1|85919.1|37
1635530460000|2021-10-29 18:01:00|85971.9|85921.9|85972.5|85922.5|85972.9|85922.9|85971.9|85921.9|25
1635530470000|2021-10-29 18:01:10|85972.9|85922.9|85971.4|85921.4|85972.9|85922.9|85970.3|85920.3|29
1635530480000|2021-10-29 18:01:20|85971.2|85921.2|85972|85922|85972.8|85922.8|85971|85921|26
1635530490000|2021-10-29 18:01:30|85971.4|85921.4|85971.8|85921.8|85972|85922|85970.6|85920.6|26
1635530500000|2021-10-29 18:01:40|85972|85922|85971.7|85921.7|85972.5|85922.5|85971.5|85921.5|18
1635530510000|2021-10-29 18:01:50|85971.8|85921.8|85971.9|85921.9|85972.6|85922.6|85968.9|85918.9|20
1635530520000|2021-10-29 18:02:00|85970.9|85920.9|85974.9|85924.9|85977.4|85927.4|85970.4|85920.4|38
1635530530000|2021-10-29 18:02:10|85974.8|85924.8|85978.6|85928.6|85984.3|85934.3|85974.8|85924.8|40
1635530540000|2021-10-29 18:02:20|85978.3|85928.3|85979.9|85929.9|85980|85930|85977.9|85927.9|34
1635530550000|2021-10-29 18:02:30|85985.3|85935.3|85979.8|85929.8|85985.3|85935.3|85979.3|85929.3|33
1635530560000|2021-10-29 18:02:40|85979.7|85929.7|85980.2|85930.2|85981.3|85931.3|85979.6|85929.6|37
1635530570000|2021-10-29 18:02:50|85980.1|85930.1|85980.5|85930.5|85980.5|85930.5|85979.7|85929.7|15
1635530580000|2021-10-29 18:03:00|85980.8|85930.8|85981.1|85931.1|85981.2|85931.2|85979.5|85929.5|22
1635530590000|2021-10-29 18:03:10|85980.1|85930.1|85980.8|85930.8|85981.7|85931.7|85980.1|85930.1|16
1635530600000|2021-10-29 18:03:20|85981.2|85931.2|85981|85931|85981.4|85931.4|85980.6|85930.6|11
1635530610000|2021-10-29 18:03:30|85980.9|85930.9|85980.6|85930.6|85981.5|85931.5|85980.4|85930.4|19
1635530620000|2021-10-29 18:03:40|85980.8|85930.8|85974.8|85924.8|85980.8|85930.8|85974.8|85924.8|28
1635530630000|2021-10-29 18:03:50|85974.6|85924.6|85972.6|85922.6|85974.7|85924.7|85972.5|85922.5|22
1635530640000|2021-10-29 18:04:00|85972.5|85922.5|85960.3|85910.3|85972.5|85922.5|85960|85910|48
1635530650000|2021-10-29 18:04:10|85959.5|85909.5|85958.9|85908.9|85959.5|85909.5|85957.6|85907.6|40
1635530660000|2021-10-29 18:04:20|85959.3|85909.3|85958|85908|85959.8|85909.8|85957.8|85907.8|18
1635530670000|2021-10-29 18:04:30|85958.1|85908.1|85957.6|85907.6|85959.2|85909.2|85957|85907|21
1635530680000|2021-10-29 18:04:40|85957|85907|85963.1|85913.1|85964.9|85914.9|85957|85907|37
1635530690000|2021-10-29 18:04:50|85962.9|85912.9|85955.7|85905.7|85964.7|85914.7|85953.9|85903.9|41
1635530700000|2021-10-29 18:05:00|85954.3|85904.3|85955.8|85905.8|85956.3|85906.3|85953.7|85903.7|40
1635530710000|2021-10-29 18:05:10|85955.5|85905.5|85955.3|85905.3|85956.7|85906.7|85954.9|85904.9|24
1635530720000|2021-10-29 18:05:20|85955.4|85905.4|85956|85906|85957.6|85907.6|85954.8|85904.8|31
1635530730000|2021-10-29 18:05:30|85956.5|85906.5|85954.6|85904.6|85957.5|85907.5|85954.5|85904.5|23
1635530740000|2021-10-29 18:05:40|85954.2|85904.2|85953.2|85903.2|85954.4|85904.4|85951.6|85901.6|20
1635530750000|2021-10-29 18:05:50|85952.9|85902.9|85956.1|85906.1|85956.1|85906.1|85951.7|85901.7|20
1635530760000|2021-10-29 18:06:00|85957|85907|85967.5|85917.5|85967.5|85917.5|85957|85907|51
1635530770000|2021-10-29 18:06:10|85967.9|85917.9|85965.5|85915.5|85968|85918|85963.8|85913.8|40
1635530780000|2021-10-29 18:06:20|85965.4|85915.4|85962.3|85912.3|85966|85916|85961.4|85911.4|37
1635530790000|2021-10-29 18:06:30|85962.2|85912.2|85962.2|85912.2|85962.9|85912.9|85961.9|85911.9|19
1635530800000|2021-10-29 18:06:40|85962|85912|85959.9|85909.9|85962.2|85912.2|85959.6|85909.6|21
1635530810000|2021-10-29 18:06:50|85959.6|85909.6|85961.3|85911.3|85961.9|85911.9|85959.6|85909.6|22
1635530820000|2021-10-29 18:07:00|85961.7|85911.7|85954.8|85904.8|85961.7|85911.7|85953.4|85903.4|38
1635530830000|2021-10-29 18:07:10|85955.1|85905.1|85954.4|85904.4|85955.7|85905.7|85953.9|85903.9|25
1635530840000|2021-10-29 18:07:20|85954.2|85904.2|85955.2|85905.2|85956.7|85906.7|85954.2|85904.2|23
1635530850000|2021-10-29 18:07:30|85955.6|85905.6|85955.9|85905.9|85957.1|85907.1|85955.2|85905.2|30
1635530860000|2021-10-29 18:07:40|85956.1|85906.1|85954|85904|85956.1|85906.1|85953.6|85903.6|31
1635530870000|2021-10-29 18:07:50|85954.2|85904.2|85950.9|85900.9|85954.2|85904.2|85950|85900|23
1635530880000|2021-10-29 18:08:00|85950.4|85900.4|85949.6|85899.6|85951.5|85901.5|85949.6|85899.6|25
1635530890000|2021-10-29 18:08:10|85949.9|85899.9|85949.3|85899.3|85950.2|85900.2|85949.2|85899.2|13
1635530900000|2021-10-29 18:08:20|85949|85899|85949.6|85899.6|85950.4|85900.4|85949|85899|18
1635530910000|2021-10-29 18:08:30|85949.4|85899.4|85951.3|85901.3|85951.9|85901.9|85949.2|85899.2|24
1635530920000|2021-10-29 18:08:40|85951.1|85901.1|85951.3|85901.3|85951.4|85901.4|85950.3|85900.3|14
1635530930000|2021-10-29 18:08:50|85951.1|85901.1|85951.9|85901.9|85952.9|85902.9|85950.9|85900.9|27
1635530940000|2021-10-29 18:09:00|85951.8|85901.8|85952.6|85902.6|85953.2|85903.2|85951.4|85901.4|19
1635530950000|2021-10-29 18:09:10|85952.5|85902.5|85952.3|85902.3|85953|85903|85952.2|85902.2|15
1635530960000|2021-10-29 18:09:20|85952.5|85902.5|85952.2|85902.2|85952.7|85902.7|85951.7|85901.7|16
1635530970000|2021-10-29 18:09:30|85951.6|85901.6|85955.7|85905.7|85956.3|85906.3|85951.6|85901.6|20
1635530980000|2021-10-29 18:09:40|85956|85906|85956.1|85906.1|85956.1|85906.1|85955.1|85905.1|20
1635530990000|2021-10-29 18:09:50|85956.2|85906.2|85955.6|85905.6|85956.3|85906.3|85955.6|85905.6|15
1635531000000|2021-10-29 18:10:00|85955.7|85905.7|85953.3|85903.3|85955.8|85905.8|85953.3|85903.3|19
1635531010000|2021-10-29 18:10:10|85953.1|85903.1|85953|85903|85953.7|85903.7|85953|85903|13
1635531020000|2021-10-29 18:10:20|85953.1|85903.1|85948.3|85898.3|85953.4|85903.4|85948.2|85898.2|33
1635531030000|2021-10-29 18:10:30|85948.2|85898.2|85949|85899|85949.4|85899.4|85948.1|85898.1|19
1635531040000|2021-10-29 18:10:40|85949.1|85899.1|85946.9|85896.9|85949.1|85899.1|85946.8|85896.8|15
1635531050000|2021-10-29 18:10:50|85947.2|85897.2|85946.9|85896.9|85947.8|85897.8|85946.3|85896.3|17
1635531060000|2021-10-29 18:11:00|85948.1|85898.1|85948.7|85898.7|85949.1|85899.1|85947.4|85897.4|22
1635531070000|2021-10-29 18:11:10|85949.5|85899.5|85947.1|85897.1|85949.5|85899.5|85946|85896|26
1635531080000|2021-10-29 18:11:20|85947.3|85897.3|85946.9|85896.9|85947.5|85897.5|85946.4|85896.4|24
1635531090000|2021-10-29 18:11:30|85946.8|85896.8|85946.6|85896.6|85947.8|85897.8|85946.1|85896.1|13
1635531100000|2021-10-29 18:11:40|85946.7|85896.7|85947.9|85897.9|85948.2|85898.2|85946.6|85896.6|24
1635531110000|2021-10-29 18:11:50|85947.7|85897.7|85949.9|85899.9|85950.1|85900.1|85947.7|85897.7|18
1635531120000|2021-10-29 18:12:00|85949.6|85899.6|85950.7|85900.7|85950.7|85900.7|85949.1|85899.1|25
1635531130000|2021-10-29 18:12:10|85950.5|85900.5|85950.3|85900.3|85950.6|85900.6|85949.1|85899.1|17
1635531140000|2021-10-29 18:12:20|85949.6|85899.6|85947.1|85897.1|85949.6|85899.6|85946.8|85896.8|25
1635531150000|2021-10-29 18:12:30|85947.4|85897.4|85948.5|85898.5|85948.5|85898.5|85946.8|85896.8|21
1635531160000|2021-10-29 18:12:40|85948.4|85898.4|85948|85898|85950.7|85900.7|85947.8|85897.8|28
1635531170000|2021-10-29 18:12:50|85948.2|85898.2|85948.7|85898.7|85949|85899|85948|85898|14
1635531180000|2021-10-29 18:13:00|85948.8|85898.8|85948.5|85898.5|85949.1|85899.1|85948.3|85898.3|23
1635531190000|2021-10-29 18:13:10|85948.3|85898.3|85948|85898|85948.4|85898.4|85947.7|85897.7|17
1635531200000|2021-10-29 18:13:20|85947.8|85897.8|85948.3|85898.3|85949.1|85899.1|85947.8|85897.8|9
1635531210000|2021-10-29 18:13:30|85948.7|85898.7|85948.6|85898.6|85949.1|85899.1|85947.5|85897.5|22
1635531220000|2021-10-29 18:13:40|85948.5|85898.5|85951.1|85901.1|85952.4|85902.4|85948.2|85898.2|21
1635531230000|2021-10-29 18:13:50|85951.3|85901.3|85950.4|85900.4|85952.7|85902.7|85949.6|85899.6|27
1635531240000|2021-10-29 18:14:00|85950.7|85900.7|85948.5|85898.5|85951|85901|85948.2|85898.2|27
1635531250000|2021-10-29 18:14:10|85948.6|85898.6|85948.3|85898.3|85948.8|85898.8|85947.9|85897.9|18
1635531260000|2021-10-29 18:14:20|85948|85898|85947.9|85897.9|85948.7|85898.7|85947.6|85897.6|17
1635531270000|2021-10-29 18:14:30|85947.6|85897.6|85947.3|85897.3|85947.9|85897.9|85946.1|85896.1|27
1635531280000|2021-10-29 18:14:40|85946.5|85896.5|85946.2|85896.2|85947|85897|85945.6|85895.6|23
1635531290000|2021-10-29 18:14:50|85945.9|85895.9|85944.8|85894.8|85946.4|85896.4|85944.6|85894.6|20
1635531300000|2021-10-29 18:15:00|85945.2|85895.2|85946.1|85896.1|85946.3|85896.3|85944.9|85894.9|27
1635531310000|2021-10-29 18:15:10|85945.3|85895.3|85944.8|85894.8|85947.1|85897.1|85944.6|85894.6|26
1635531320000|2021-10-29 18:15:20|85944.9|85894.9|85945.5|85895.5|85945.5|85895.5|85944.6|85894.6|17
1635531330000|2021-10-29 18:15:30|85945.6|85895.6|85944.6|85894.6|85945.7|85895.7|85944.4|85894.4|28
1635531340000|2021-10-29 18:15:40|85944.7|85894.7|85946.2|85896.2|85946.2|85896.2|85943.9|85893.9|18
1635531350000|2021-10-29 18:15:50|85945.8|85895.8|85944.4|85894.4|85946.3|85896.3|85944.3|85894.3|15
1635531360000|2021-10-29 18:16:00|85943.9|85893.9|85943.9|85893.9|85943.9|85893.9|85942.5|85892.5|13
1635531370000|2021-10-29 18:16:10|85944.1|85894.1|85941.2|85891.2|85944.1|85894.1|85939.9|85889.9|29
1635531380000|2021-10-29 18:16:20|85941.1|85891.1|85939|85889|85941.2|85891.2|85938.9|85888.9|26
1635531390000|2021-10-29 18:16:30|85939.1|85889.1|85937.8|85887.8|85939.1|85889.1|85937.6|85887.6|25
1635531400000|2021-10-29 18:16:40|85938|85888|85936.7|85886.7|85938|85888|85936.5|85886.5|24
1635531410000|2021-10-29 18:16:50|85936.8|85886.8|85935.3|85885.3|85936.9|85886.9|85934.8|85884.8|15
1635531420000|2021-10-29 18:17:00|85934.8|85884.8|85935.4|85885.4|85936.4|85886.4|85934.8|85884.8|16
1635531430000|2021-10-29 18:17:10|85935.3|85885.3|85935.8|85885.8|85936.6|85886.6|85935.3|85885.3|12
1635531440000|2021-10-29 18:17:20|85935.4|85885.4|85934.2|85884.2|85935.6|85885.6|85934|85884|22
1635531450000|2021-10-29 18:17:30|85934.5|85884.5|85933.9|85883.9|85935.1|85885.1|85933.9|85883.9|30
1635531460000|2021-10-29 18:17:40|85933.8|85883.8|85934.1|85884.1|85934.2|85884.2|85933.7|85883.7|12
1635531470000|2021-10-29 18:17:50|85934.2|85884.2|85933.9|85883.9|85934.4|85884.4|85933.4|85883.4|18
1635531480000|2021-10-29 18:18:00|85934.2|85884.2|85933.2|85883.2|85934.2|85884.2|85933.2|85883.2|14
1635531490000|2021-10-29 18:18:10|85933.4|85883.4|85933.1|85883.1|85933.8|85883.8|85933|85883|17
1635531500000|2021-10-29 18:18:20|85933.2|85883.2|85933.9|85883.9|85933.9|85883.9|85933|85883|14
1635531510000|2021-10-29 18:18:30|85933.8|85883.8|85941|85891|85941.2|85891.2|85933.7|85883.7|33
1635531520000|2021-10-29 18:18:40|85940.9|85890.9|85933.7|85883.7|85941.2|85891.2|85933.7|85883.7|35
1635531530000|2021-10-29 18:18:50|85933.4|85883.4|85932.9|85882.9|85933.8|85883.8|85932.6|85882.6|33
1635531540000|2021-10-29 18:19:00|85933.1|85883.1|85933.9|85883.9|85933.9|85883.9|85933.1|85883.1|10
1635531550000|2021-10-29 18:19:10|85933.7|85883.7|85934|85884|85934.3|85884.3|85933.6|85883.6|19
1635531560000|2021-10-29 18:19:20|85934.1|85884.1|85935.4|85885.4|85936.7|85886.7|85933.8|85883.8|34
1635531570000|2021-10-29 18:19:30|85935.5|85885.5|85936.6|85886.6|85936.6|85886.6|85935.4|85885.4|22
1635531580000|2021-10-29 18:19:40|85937.3|85887.3|85936.2|85886.2|85937.9|85887.9|85936.1|85886.1|19
1635531590000|2021-10-29 18:19:50|85936|85886|85936.4|85886.4|85937|85887|85936|85886|20
1635531600000|2021-10-29 18:20:00|85936.8|85886.8|85937.2|85887.2|85937.6|85887.6|85936.1|85886.1|22
1635531610000|2021-10-29 18:20:10|85937|85887|85936.4|85886.4|85937.8|85887.8|85936.3|85886.3|13
1635531620000|2021-10-29 18:20:20|85937.5|85887.5|85937.5|85887.5|85937.7|85887.7|85937|85887|14
1635531630000|2021-10-29 18:20:30|85937.4|85887.4|85937.4|85887.4|85937.5|85887.5|85937|85887|13
1635531640000|2021-10-29 18:20:40|85937.5|85887.5|85937.6|85887.6|85937.7|85887.7|85937.5|85887.5|8
1635531650000|2021-10-29 18:20:50|85937.7|85887.7|85943.5|85893.5|85944.6|85894.6|85937.5|85887.5|32
1635531660000|2021-10-29 18:21:00|85943.2|85893.2|85942.5|85892.5|85943.2|85893.2|85942.5|85892.5|22
1635531670000|2021-10-29 18:21:10|85942.7|85892.7|85944.4|85894.4|85945.1|85895.1|85942.7|85892.7|30
1635531680000|2021-10-29 18:21:20|85944.3|85894.3|85943.9|85893.9|85944.5|85894.5|85942.2|85892.2|26
1635531690000|2021-10-29 18:21:30|85943.8|85893.8|85938.2|85888.2|85944.4|85894.4|85938.2|85888.2|33
1635531700000|2021-10-29 18:21:40|85938.1|85888.1|85940.2|85890.2|85941|85891|85938.1|85888.1|28
1635531710000|2021-10-29 18:21:50|85940.3|85890.3|85942.7|85892.7|85943.2|85893.2|85940.1|85890.1|32
1635531720000|2021-10-29 18:22:00|85942.9|85892.9|85942.8|85892.8|85942.9|85892.9|85940.6|85890.6|27
1635531730000|2021-10-29 18:22:10|85942.7|85892.7|85941.6|85891.6|85943|85893|85941.1|85891.1|25
1635531740000|2021-10-29 18:22:20|85941.5|85891.5|85943.5|85893.5|85945.3|85895.3|85941.5|85891.5|28
1635531750000|2021-10-29 18:22:30|85944.3|85894.3|85949.6|85899.6|85950.1|85900.1|85943.7|85893.7|45
1635531760000|2021-10-29 18:22:40|85949.7|85899.7|85944.6|85894.6|85949.7|85899.7|85944.3|85894.3|32
1635531770000|2021-10-29 18:22:50|85944.7|85894.7|85940.3|85890.3|85944.7|85894.7|85940.3|85890.3|43
1635531780000|2021-10-29 18:23:00|85940.9|85890.9|85940.4|85890.4|85941.1|85891.1|85939.5|85889.5|31
1635531790000|2021-10-29 18:23:10|85940.6|85890.6|85941.1|85891.1|85941.1|85891.1|85940.3|85890.3|22
1635531800000|2021-10-29 18:23:20|85941.2|85891.2|85943.8|85893.8|85943.8|85893.8|85939.4|85889.4|30
1635531810000|2021-10-29 18:23:30|85942.9|85892.9|85944.7|85894.7|85944.8|85894.8|85942.1|85892.1|25
1635531820000|2021-10-29 18:23:40|85944.8|85894.8|85946.3|85896.3|85948|85898|85944.8|85894.8|22
1635531830000|2021-10-29 18:23:50|85945.9|85895.9|85944.2|85894.2|85946.2|85896.2|85944.2|85894.2|22
1635531840000|2021-10-29 18:24:00|85944.1|85894.1|85944.5|85894.5|85946.6|85896.6|85944|85894|31
1635531850000|2021-10-29 18:24:10|85944.9|85894.9|85944.1|85894.1|85944.9|85894.9|85943.6|85893.6|24
1635531860000|2021-10-29 18:24:20|85943.8|85893.8|85943.2|85893.2|85946|85896|85942.9|85892.9|19
1635531870000|2021-10-29 18:24:30|85943.3|85893.3|85943.6|85893.6|85944.6|85894.6|85943.2|85893.2|19
1635531880000|2021-10-29 18:24:40|85943.7|85893.7|85945.6|85895.6|85946.2|85896.2|85943|85893|35
1635531890000|2021-10-29 18:24:50|85945.7|85895.7|85945.8|85895.8|85945.9|85895.9|85945.2|85895.2|18
1635531900000|2021-10-29 18:25:00|85944.8|85894.8|85945.9|85895.9|85946|85896|85943.5|85893.5|26
1635531910000|2021-10-29 18:25:10|85946.4|85896.4|85947.8|85897.8|85947.8|85897.8|85945.7|85895.7|24
1635531920000|2021-10-29 18:25:20|85947.1|85897.1|85951.7|85901.7|85952.6|85902.6|85947.1|85897.1|31
1635531930000|2021-10-29 18:25:30|85951.4|85901.4|85952.6|85902.6|85954.9|85904.9|85951.1|85901.1|30
1635531940000|2021-10-29 18:25:40|85952.5|85902.5|85953.9|85903.9|85954.5|85904.5|85951.9|85901.9|29
1635531950000|2021-10-29 18:25:50|85953.3|85903.3|85939.2|85889.2|85953.5|85903.5|85938.4|85888.4|38
1635531960000|2021-10-29 18:26:00|85939.3|85889.3|85938|85888|85939.7|85889.7|85933.9|85883.9|41
1635531970000|2021-10-29 18:26:10|85937.7|85887.7|85937.5|85887.5|85937.9|85887.9|85936.5|85886.5|16
1635531980000|2021-10-29 18:26:20|85937.9|85887.9|85944|85894|85944.4|85894.4|85937.9|85887.9|35
1635531990000|2021-10-29 18:26:30|85943.8|85893.8|85945.1|85895.1|85945.2|85895.2|85943.8|85893.8|22
1635532000000|2021-10-29 18:26:40|85945|85895|85943.5|85893.5|85945.2|85895.2|85942.4|85892.4|25
1635532010000|2021-10-29 18:26:50|85943.3|85893.3|85944|85894|85944.5|85894.5|85943|85893|25
1635532020000|2021-10-29 18:27:00|85943.9|85893.9|85944|85894|85944.1|85894.1|85942.9|85892.9|24
1635532030000|2021-10-29 18:27:10|85943.6|85893.6|85940.5|85890.5|85944.2|85894.2|85940|85890|30
1635532040000|2021-10-29 18:27:20|85940.9|85890.9|85939.5|85889.5|85941.2|85891.2|85939.4|85889.4|29
1635532050000|2021-10-29 18:27:30|85939.4|85889.4|85940|85890|85940.4|85890.4|85939.4|85889.4|13
1635532060000|2021-10-29 18:27:40|85939.8|85889.8|85940.8|85890.8|85940.8|85890.8|85938.6|85888.6|22
1635532070000|2021-10-29 18:27:50|85940.9|85890.9|85941.2|85891.2|85941.7|85891.7|85940.5|85890.5|20
1635532080000|2021-10-29 18:28:00|85940.7|85890.7|85940.7|85890.7|85942.9|85892.9|85940.6|85890.6|42
1635532090000|2021-10-29 18:28:10|85941|85891|85941|85891|85941.2|85891.2|85940.6|85890.6|16
1635532100000|2021-10-29 18:28:20|85941.1|85891.1|85942.5|85892.5|85943|85893|85940.6|85890.6|28
1635532110000|2021-10-29 18:28:30|85943|85893|85945.2|85895.2|85945.6|85895.6|85942.6|85892.6|27
1635532120000|2021-10-29 18:28:40|85945.4|85895.4|85943.1|85893.1|85945.4|85895.4|85942.2|85892.2|20
1635532130000|2021-10-29 18:28:50|85942.7|85892.7|85940.9|85890.9|85943.4|85893.4|85940.9|85890.9|24
1635532140000|2021-10-29 18:29:00|85940.8|85890.8|85943.4|85893.4|85944.1|85894.1|85940.8|85890.8|27
1635532150000|2021-10-29 18:29:10|85943.5|85893.5|85943.9|85893.9|85944.5|85894.5|85943.4|85893.4|27
1635532160000|2021-10-29 18:29:20|85944.3|85894.3|85944.3|85894.3|85944.5|85894.5|85944.2|85894.2|6
1635532170000|2021-10-29 18:29:30|85944.2|85894.2|85946.8|85896.8|85946.9|85896.9|85944.2|85894.2|25
1635532180000|2021-10-29 18:29:40|85946.7|85896.7|85949.9|85899.9|85950.5|85900.5|85945.8|85895.8|22
1635532190000|2021-10-29 18:29:50|85950|85900|85950.2|85900.2|85950.9|85900.9|85949.3|85899.3|38
1635532200000|2021-10-29 18:30:00|85950.1|85900.1|85949.9|85899.9|85951.4|85901.4|85949.9|85899.9|21
1635532210000|2021-10-29 18:30:10|85950|85900|85951|85901|85951.3|85901.3|85949.7|85899.7|29
1635532220000|2021-10-29 18:30:20|85951.6|85901.6|85954.3|85904.3|85954.4|85904.4|85950.8|85900.8|26
1635532230000|2021-10-29 18:30:30|85953.9|85903.9|85954.3|85904.3|85954.7|85904.7|85953.7|85903.7|17
1635532240000|2021-10-29 18:30:40|85954.5|85904.5|85954.7|85904.7|85954.9|85904.9|85954.1|85904.1|25
1635532250000|2021-10-29 18:30:50|85954.6|85904.6|85954.9|85904.9|85955.9|85905.9|85954.4|85904.4|20
1635532260000|2021-10-29 18:31:00|85954.8|85904.8|85955|85905|85955.9|85905.9|85954.6|85904.6|20
1635532270000|2021-10-29 18:31:10|85954.9|85904.9|85956.8|85906.8|85956.8|85906.8|85954.7|85904.7|20
1635532280000|2021-10-29 18:31:20|85956.2|85906.2|85955.8|85905.8|85956.3|85906.3|85955.2|85905.2|18
1635532290000|2021-10-29 18:31:30|85955.7|85905.7|85952.1|85902.1|85956|85906|85952.1|85902.1|19
1635532300000|2021-10-29 18:31:40|85952.3|85902.3|85951.9|85901.9|85954|85904|85951.5|85901.5|32
1635532310000|2021-10-29 18:31:50|85952|85902|85950.2|85900.2|85952.8|85902.8|85949.9|85899.9|27
1635532320000|2021-10-29 18:32:00|85950|85900|85944.5|85894.5|85950.1|85900.1|85944.2|85894.2|32
1635532330000|2021-10-29 18:32:10|85943.9|85893.9|85943.9|85893.9|85944.6|85894.6|85943.8|85893.8|16
1635532340000|2021-10-29 18:32:20|85943.7|85893.7|85942|85892|85943.9|85893.9|85940.8|85890.8|30
1635532350000|2021-10-29 18:32:30|85941.9|85891.9|85939.7|85889.7|85941.9|85891.9|85939.7|85889.7|24
1635532360000|2021-10-29 18:32:40|85939.9|85889.9|85939.6|85889.6|85941.7|85891.7|85939.5|85889.5|20
1635532370000|2021-10-29 18:32:50|85939.7|85889.7|85935.9|85885.9|85939.7|85889.7|85935.5|85885.5|21
1635532380000|2021-10-29 18:33:00|85936|85886|85935.3|85885.3|85936|85886|85935.1|85885.1|20
1635532390000|2021-10-29 18:33:10|85935.6|85885.6|85934|85884|85935.8|85885.8|85934|85884|24
1635532400000|2021-10-29 18:33:20|85934.3|85884.3|85933|85883|85934.5|85884.5|85932.8|85882.8|24
1635532410000|2021-10-29 18:33:30|85932.9|85882.9|85934.7|85884.7|85934.7|85884.7|85932.4|85882.4|19
1635532420000|2021-10-29 18:33:40|85934.8|85884.8|85936|85886|85936.2|85886.2|85934.6|85884.6|23
1635532430000|2021-10-29 18:33:50|85936.2|85886.2|85936.9|85886.9|85937|85887|85935.5|85885.5|24
1635532440000|2021-10-29 18:34:00|85937.2|85887.2|85936.4|85886.4|85937.5|85887.5|85936.3|85886.3|18
1635532450000|2021-10-29 18:34:10|85936.6|85886.6|85935.8|85885.8|85936.6|85886.6|85935.8|85885.8|12
1635532460000|2021-10-29 18:34:20|85935.9|85885.9|85936.1|85886.1|85936.1|85886.1|85934.6|85884.6|25
1635532470000|2021-10-29 18:34:30|85936|85886|85935.9|85885.9|85936.2|85886.2|85935.8|85885.8|18
1635532480000|2021-10-29 18:34:40|85935.8|85885.8|85937|85887|85937.1|85887.1|85935.8|85885.8|25
1635532490000|2021-10-29 18:34:50|85937.2|85887.2|85935.5|85885.5|85937.3|85887.3|85935.2|85885.2|24
1635532500000|2021-10-29 18:35:00|85935.3|85885.3|85931.3|85881.3|85935.8|85885.8|85931.3|85881.3|31
1635532510000|2021-10-29 18:35:10|85931.4|85881.4|85931.3|85881.3|85932.7|85882.7|85931.1|85881.1|26
1635532520000|2021-10-29 18:35:20|85931.2|85881.2|85931.7|85881.7|85932|85882|85931|85881|24
1635532530000|2021-10-29 18:35:30|85931.9|85881.9|85931.3|85881.3|85931.9|85881.9|85930.6|85880.6|23
1635532540000|2021-10-29 18:35:40|85930.9|85880.9|85931.4|85881.4|85931.4|85881.4|85930.7|85880.7|18
1635532550000|2021-10-29 18:35:50|85931.3|85881.3|85932.5|85882.5|85933|85883|85931.3|85881.3|25
1635532560000|2021-10-29 18:36:00|85932.4|85882.4|85932.1|85882.1|85932.6|85882.6|85932.1|85882.1|22
1635532570000|2021-10-29 18:36:10|85932.5|85882.5|85930.7|85880.7|85932.5|85882.5|85930.7|85880.7|13
1635532580000|2021-10-29 18:36:20|85930.8|85880.8|85931.7|85881.7|85932|85882|85930.6|85880.6|17
1635532590000|2021-10-29 18:36:30|85931.6|85881.6|85934.5|85884.5|85934.8|85884.8|85931.6|85881.6|22
1635532600000|2021-10-29 18:36:40|85934.1|85884.1|85934.6|85884.6|85934.7|85884.7|85933.6|85883.6|9
1635532610000|2021-10-29 18:36:50|85934.4|85884.4|85938.8|85888.8|85939.8|85889.8|85932.8|85882.8|33
1635532620000|2021-10-29 18:37:00|85938.9|85888.9|85939|85889|85939|85889|85938.3|85888.3|31
1635532630000|2021-10-29 18:37:10|85939.2|85889.2|85942|85892|85942.9|85892.9|85939.2|85889.2|43
1635532640000|2021-10-29 18:37:20|85941.9|85891.9|85943|85893|85943|85893|85941.4|85891.4|20
1635532650000|2021-10-29 18:37:30|85943.2|85893.2|85942.7|85892.7|85943.4|85893.4|85942.6|85892.6|24
1635532660000|2021-10-29 18:37:40|85942.9|85892.9|85946.6|85896.6|85946.7|85896.7|85942.8|85892.8|23
1635532670000|2021-10-29 18:37:50|85946.8|85896.8|85941|85891|85948.4|85898.4|85940.8|85890.8|40
1635532680000|2021-10-29 18:38:00|85940.9|85890.9|85941|85891|85941.2|85891.2|85940.6|85890.6|24
1635532690000|2021-10-29 18:38:10|85941.1|85891.1|85942.4|85892.4|85942.5|85892.5|85940.9|85890.9|16
1635532700000|2021-10-29 18:38:20|85942.6|85892.6|85944.5|85894.5|85944.6|85894.6|85942.6|85892.6|18
1635532710000|2021-10-29 18:38:30|85944.6|85894.6|85943.7|85893.7|85945|85895|85943.7|85893.7|20
1635532720000|2021-10-29 18:38:40|85943.2|85893.2|85943.7|85893.7|85944.6|85894.6|85942.9|85892.9|24
1635532730000|2021-10-29 18:38:50|85943.8|85893.8|85945|85895|85945.5|85895.5|85943.8|85893.8|24
1635532740000|2021-10-29 18:39:00|85945.1|85895.1|85944.3|85894.3|85945.7|85895.7|85944.3|85894.3|30
1635532750000|2021-10-29 18:39:10|85944.2|85894.2|85944.4|85894.4|85944.5|85894.5|85944|85894|14
1635532760000|2021-10-29 18:39:20|85944.2|85894.2|85943.8|85893.8|85944.2|85894.2|85942.9|85892.9|18
1635532770000|2021-10-29 18:39:30|85943.9|85893.9|85943.7|85893.7|85944.3|85894.3|85943.6|85893.6|29
1635532780000|2021-10-29 18:39:40|85943.6|85893.6|85943.5|85893.5|85944.1|85894.1|85943.3|85893.3|17
1635532790000|2021-10-29 18:39:50|85944|85894|85944.2|85894.2|85944.6|85894.6|85943|85893|29
1635532800000|2021-10-29 18:40:00|85944.1|85894.1|85945.6|85895.6|85945.7|85895.7|85943.5|85893.5|31
1635532810000|2021-10-29 18:40:10|85945.4|85895.4|85947.8|85897.8|85948.4|85898.4|85945.4|85895.4|30
1635532820000|2021-10-29 18:40:20|85947.1|85897.1|85947.7|85897.7|85947.8|85897.8|85946.3|85896.3|36
1635532830000|2021-10-29 18:40:30|85947|85897|85946.3|85896.3|85947|85897|85945.8|85895.8|22
1635532840000|2021-10-29 18:40:40|85946|85896|85944.2|85894.2|85946.5|85896.5|85943.7|85893.7|32
1635532850000|2021-10-29 18:40:50|85944.4|85894.4|85943.1|85893.1|85944.5|85894.5|85942.6|85892.6|11
1635532860000|2021-10-29 18:41:00|85943.2|85893.2|85943.8|85893.8|85945.2|85895.2|85942.7|85892.7|22
1635532870000|2021-10-29 18:41:10|85943.6|85893.6|85944.7|85894.7|85945.5|85895.5|85943|85893|26
1635532880000|2021-10-29 18:41:20|85944.5|85894.5|85944.8|85894.8|85945|85895|85944.4|85894.4|10
1635532890000|2021-10-29 18:41:30|85945.2|85895.2|85949.4|85899.4|85949.7|85899.7|85945.2|85895.2|32
1635532900000|2021-10-29 18:41:40|85949.3|85899.3|85949.8|85899.8|85950.6|85900.6|85948.7|85898.7|35
1635532910000|2021-10-29 18:41:50|85949.7|85899.7|85946|85896|85949.7|85899.7|85945.1|85895.1|36
1635532920000|2021-10-29 18:42:00|85945.9|85895.9|85946|85896|85947.1|85897.1|85945.7|85895.7|16
1635532930000|2021-10-29 18:42:10|85946.5|85896.5|85945.1|85895.1|85947|85897|85945|85895|16
1635532940000|2021-10-29 18:42:20|85945|85895|85937.9|85887.9|85945.8|85895.8|85937.7|85887.7|30
1635532950000|2021-10-29 18:42:30|85938.3|85888.3|85938.2|85888.2|85939.7|85889.7|85938.1|85888.1|23
1635532960000|2021-10-29 18:42:40|85938.3|85888.3|85939.6|85889.6|85940.7|85890.7|85938.2|85888.2|27
1635532970000|2021-10-29 18:42:50|85938.4|85888.4|85935.3|85885.3|85938.7|85888.7|85933.7|85883.7|25
1635532980000|2021-10-29 18:43:00|85935.8|85885.8|85936.1|85886.1|85936.8|85886.8|85935.8|85885.8|15
1635532990000|2021-10-29 18:43:10|85936.2|85886.2|85930.9|85880.9|85936.5|85886.5|85929.8|85879.8|36
1635533000000|2021-10-29 18:43:20|85931|85881|85931.3|85881.3|85931.5|85881.5|85929.6|85879.6|28
1635533010000|2021-10-29 18:43:30|85930.9|85880.9|85930.2|85880.2|85931|85881|85930.2|85880.2|23
1635533020000|2021-10-29 18:43:40|85930.5|85880.5|85930.2|85880.2|85930.9|85880.9|85929.9|85879.9|20
1635533030000|2021-10-29 18:43:50|85930.3|85880.3|85932.9|85882.9|85933.1|85883.1|85929.2|85879.2|37
1635533040000|2021-10-29 18:44:00|85932.2|85882.2|85931.4|85881.4|85932.6|85882.6|85930.6|85880.6|24
1635533050000|2021-10-29 18:44:10|85931.3|85881.3|85930.3|85880.3|85931.8|85881.8|85930|85880|16
1635533060000|2021-10-29 18:44:20|85930.2|85880.2|85930.1|85880.1|85930.4|85880.4|85929.6|85879.6|27
1635533070000|2021-10-29 18:44:30|85929.9|85879.9|85926.8|85876.8|85930.4|85880.4|85925.8|85875.8|25
1635533080000|2021-10-29 18:44:40|85926.5|85876.5|85926.5|85876.5|85928.7|85878.7|85926.2|85876.2|36
1635533090000|2021-10-29 18:44:50|85926.6|85876.6|85927.2|85877.2|85927.6|85877.6|85926.6|85876.6|29
1635533100000|2021-10-29 18:45:00|85927.3|85877.3|85925.7|85875.7|85927.3|85877.3|85925|85875|27
1635533110000|2021-10-29 18:45:10|85925.4|85875.4|85926|85876|85926.3|85876.3|85924.5|85874.5|30
1635533120000|2021-10-29 18:45:20|85925.8|85875.8|85925.8|85875.8|85926.1|85876.1|85925.3|85875.3|16
1635533130000|2021-10-29 18:45:30|85926.1|85876.1|85925.9|85875.9|85926.7|85876.7|85925.9|85875.9|16
1635533140000|2021-10-29 18:45:40|85926.4|85876.4|85925.8|85875.8|85926.5|85876.5|85924.7|85874.7|20
1635533150000|2021-10-29 18:45:50|85926.1|85876.1|85926.3|85876.3|85926.3|85876.3|85925.7|85875.7|19
1635533160000|2021-10-29 18:46:00|85926.1|85876.1|85927.3|85877.3|85928.7|85878.7|85926.1|85876.1|23
1635533170000|2021-10-29 18:46:10|85927.4|85877.4|85927.7|85877.7|85927.8|85877.8|85926.5|85876.5|20
1635533180000|2021-10-29 18:46:20|85928.4|85878.4|85927.8|85877.8|85928.9|85878.9|85927.8|85877.8|19
1635533190000|2021-10-29 18:46:30|85928.1|85878.1|85928.9|85878.9|85928.9|85878.9|85927.5|85877.5|17
1635533200000|2021-10-29 18:46:40|85928.7|85878.7|85932|85882|85932.1|85882.1|85928.7|85878.7|29
1635533210000|2021-10-29 18:46:50|85931.9|85881.9|85932.7|85882.7|85932.7|85882.7|85931.9|85881.9|16
1635533220000|2021-10-29 18:47:00|85932.5|85882.5|85932.8|85882.8|85934.3|85884.3|85931.8|85881.8|38
1635533230000|2021-10-29 18:47:10|85933|85883|85932.3|85882.3|85933.5|85883.5|85932.3|85882.3|26
1635533240000|2021-10-29 18:47:20|85932.4|85882.4|85933.5|85883.5|85934.7|85884.7|85932.4|85882.4|25
1635533250000|2021-10-29 18:47:30|85933.7|85883.7|85935.5|85885.5|85936.2|85886.2|85933.7|85883.7|29
1635533260000|2021-10-29 18:47:40|85936.1|85886.1|85936.9|85886.9|85937.3|85887.3|85935.5|85885.5|26
1635533270000|2021-10-29 18:47:50|85937|85887|85937.2|85887.2|85938.3|85888.3|85936.9|85886.9|26
1635533280000|2021-10-29 18:48:00|85936.7|85886.7|85934|85884|85936.7|85886.7|85933.3|85883.3|25
1635533290000|2021-10-29 18:48:10|85933.9|85883.9|85933|85883|85933.9|85883.9|85933|85883|18
1635533300000|2021-10-29 18:48:20|85933.1|85883.1|85929.5|85879.5|85933.1|85883.1|85928.7|85878.7|26
1635533310000|2021-10-29 18:48:30|85929.6|85879.6|85928.8|85878.8|85930|85880|85926.9|85876.9|31
1635533320000|2021-10-29 18:48:40|85928.9|85878.9|85931.4|85881.4|85931.6|85881.6|85927.9|85877.9|36
1635533330000|2021-10-29 18:48:50|85931.5|85881.5|85932.4|85882.4|85933.2|85883.2|85930.6|85880.6|13
1635533340000|2021-10-29 18:49:00|85932.8|85882.8|85929.8|85879.8|85932.8|85882.8|85928.3|85878.3|35
1635533350000|2021-10-29 18:49:10|85929.1|85879.1|85930.3|85880.3|85930.3|85880.3|85928.7|85878.7|20
1635533360000|2021-10-29 18:49:20|85930.2|85880.2|85924.1|85874.1|85930.2|85880.2|85922.7|85872.7|31
1635533370000|2021-10-29 18:49:30|85923.9|85873.9|85919.5|85869.5|85923.9|85873.9|85918.9|85868.9|39
1635533380000|2021-10-29 18:49:40|85919.3|85869.3|85913|85863|85919.6|85869.6|85911.6|85861.6|49
1635533390000|2021-10-29 18:49:50|85913.3|85863.3|85913.9|85863.9|85914.8|85864.8|85913|85863|27
1635533400000|2021-10-29 18:50:00|85910.6|85860.6|85911.2|85861.2|85912.6|85862.6|85910.5|85860.5|24
1635533410000|2021-10-29 18:50:10|85911.8|85861.8|85911.2|85861.2|85912.2|85862.2|85910.7|85860.7|21
1635533420000|2021-10-29 18:50:20|85910.9|85860.9|85909.3|85859.3|85911.1|85861.1|85908.3|85858.3|26
1635533430000|2021-10-29 18:50:30|85909.6|85859.6|85907.9|85857.9|85910.8|85860.8|85906.4|85856.4|43
1635533440000|2021-10-29 18:50:40|85908.1|85858.1|85905.6|85855.6|85908.5|85858.5|85905.5|85855.5|26
1635533450000|2021-10-29 18:50:50|85904.1|85854.1|85905.3|85855.3|85906.2|85856.2|85903.7|85853.7|30
1635533460000|2021-10-29 18:51:00|85905.7|85855.7|85904.2|85854.2|85905.9|85855.9|85904.2|85854.2|38
1635533470000|2021-10-29 18:51:10|85904.1|85854.1|85906.3|85856.3|85906.8|85856.8|85903.7|85853.7|33
1635533480000|2021-10-29 18:51:20|85903.8|85853.8|85900.5|85850.5|85906.1|85856.1|85899.7|85849.7|33
1635533490000|2021-10-29 18:51:30|85900.6|85850.6|85899.4|85849.4|85901|85851|85899.1|85849.1|33
1635533500000|2021-10-29 18:51:40|85899.2|85849.2|85899.8|85849.8|85900.5|85850.5|85898.9|85848.9|26
1635533510000|2021-10-29 18:51:50|85900.2|85850.2|85900.6|85850.6|85901.5|85851.5|85900.2|85850.2|18
1635533520000|2021-10-29 18:52:00|85900.5|85850.5|85900.3|85850.3|85900.6|85850.6|85896.7|85846.7|32
1635533530000|2021-10-29 18:52:10|85901.3|85851.3|85897.8|85847.8|85901.3|85851.3|85896|85846|40
1635533540000|2021-10-29 18:52:20|85896.4|85846.4|85893.7|85843.7|85897.8|85847.8|85893.7|85843.7|37
1635533550000|2021-10-29 18:52:30|85893.8|85843.8|85896.2|85846.2|85896.2|85846.2|85893.8|85843.8|32
1635533560000|2021-10-29 18:52:40|85896.1|85846.1|85901.2|85851.2|85901.9|85851.9|85896.1|85846.1|38
1635533570000|2021-10-29 18:52:50|85901.3|85851.3|85899.1|85849.1|85901.9|85851.9|85897.5|85847.5|41
1635533580000|2021-10-29 18:53:00|85899.2|85849.2|85899.1|85849.1|85900.1|85850.1|85898.1|85848.1|26
1635533590000|2021-10-29 18:53:10|85899.5|85849.5|85901.7|85851.7|85903.2|85853.2|85899.5|85849.5|35
1635533600000|2021-10-29 18:53:20|85901.9|85851.9|85900|85850|85903.2|85853.2|85899.3|85849.3|31
1635533610000|2021-10-29 18:53:30|85900.7|85850.7|85901.2|85851.2|85901.5|85851.5|85900.5|85850.5|27
1635533620000|2021-10-29 18:53:40|85900.8|85850.8|85899.4|85849.4|85901.3|85851.3|85899.4|85849.4|18
1635533630000|2021-10-29 18:53:50|85899.5|85849.5|85900.6|85850.6|85901.4|85851.4|85899.5|85849.5|10
1635533640000|2021-10-29 18:54:00|85900.4|85850.4|85902.8|85852.8|85904.6|85854.6|85900.4|85850.4|47
1635533650000|2021-10-29 18:54:10|85902.7|85852.7|85904.9|85854.9|85904.9|85854.9|85902.5|85852.5|35
1635533660000|2021-10-29 18:54:20|85905.1|85855.1|85903.3|85853.3|85905.5|85855.5|85903.2|85853.2|26
1635533670000|2021-10-29 18:54:30|85903.7|85853.7|85902.1|85852.1|85905.5|85855.5|85901.6|85851.6|31
1635533680000|2021-10-29 18:54:40|85902.7|85852.7|85903.1|85853.1|85903.5|85853.5|85901.8|85851.8|33
1635533690000|2021-10-29 18:54:50|85903.3|85853.3|85904|85854|85904.6|85854.6|85902|85852|32
1635533700000|2021-10-29 18:55:00|85903.9|85853.9|85903.3|85853.3|85904.1|85854.1|85900.7|85850.7|37
1635533710000|2021-10-29 18:55:10|85903|85853|85898.1|85848.1|85903.9|85853.9|85898.1|85848.1|23
1635533720000|2021-10-29 18:55:20|85899.2|85849.2|85902|85852|85903.9|85853.9|85895.8|85845.8|48
1635533730000|2021-10-29 18:55:30|85901.6|85851.6|85899.4|85849.4|85904.6|85854.6|85899.1|85849.1|29
1635533740000|2021-10-29 18:55:40|85899.5|85849.5|85900.7|85850.7|85901.1|85851.1|85899.3|85849.3|27
1635533750000|2021-10-29 18:55:50|85900.5|85850.5|85904|85854|85904.1|85854.1|85900.2|85850.2|33
1635533760000|2021-10-29 18:56:00|85904.1|85854.1|85904.8|85854.8|85904.8|85854.8|85903.8|85853.8|22
1635533770000|2021-10-29 18:56:10|85904.3|85854.3|85902.5|85852.5|85905.2|85855.2|85901|85851|41
1635533780000|2021-10-29 18:56:20|85902.4|85852.4|85900|85850|85902.4|85852.4|85898.5|85848.5|35
1635533790000|2021-10-29 18:56:30|85900.2|85850.2|85902.7|85852.7|85902.8|85852.8|85900.2|85850.2|26
1635533800000|2021-10-29 18:56:40|85903.2|85853.2|85900.4|85850.4|85903.7|85853.7|85900.4|85850.4|24
1635533810000|2021-10-29 18:56:50|85901|85851|85901.1|85851.1|85901.1|85851.1|85899.5|85849.5|25
1635533820000|2021-10-29 18:57:00|85901|85851|85905.4|85855.4|85905.4|85855.4|85901|85851|45
1635533830000|2021-10-29 18:57:10|85904.4|85854.4|85905.4|85855.4|85905.8|85855.8|85902|85852|39
1635533840000|2021-10-29 18:57:20|85905.3|85855.3|85907.5|85857.5|85908.8|85858.8|85904|85854|40
1635533850000|2021-10-29 18:57:30|85907.6|85857.6|85899.7|85849.7|85908.1|85858.1|85898.9|85848.9|55
1635533860000|2021-10-29 18:57:40|85899.3|85849.3|85900.5|85850.5|85901.4|85851.4|85896.6|85846.6|49
1635533870000|2021-10-29 18:57:50|85900|85850|85899.9|85849.9|85900.3|85850.3|85896.2|85846.2|41
1635533880000|2021-10-29 18:58:00|85900|85850|85904.9|85854.9|85905.6|85855.6|85900|85850|43
1635533890000|2021-10-29 18:58:10|85905.7|85855.7|85911.9|85861.9|85913.4|85863.4|85905.7|85855.7|41
1635533900000|2021-10-29 18:58:20|85911.8|85861.8|85910.3|85860.3|85912.8|85862.8|85910.3|85860.3|37
1635533910000|2021-10-29 18:58:30|85910.2|85860.2|85904.7|85854.7|85911|85861|85904.6|85854.6|39
1635533920000|2021-10-29 18:58:40|85904.3|85854.3|85909.4|85859.4|85910.6|85860.6|85904.3|85854.3|40
1635533930000|2021-10-29 18:58:50|85908.8|85858.8|85908.4|85858.4|85908.8|85858.8|85907.9|85857.9|27
1635533940000|2021-10-29 18:59:00|85908.8|85858.8|85907.6|85857.6|85911.3|85861.3|85907.6|85857.6|28
1635533950000|2021-10-29 18:59:10|85908.9|85858.9|85906.5|85856.5|85912.3|85862.3|85905.7|85855.7|43
1635533960000|2021-10-29 18:59:20|85906.3|85856.3|85905.3|85855.3|85909.8|85859.8|85905.1|85855.1|37
1635533970000|2021-10-29 18:59:30|85905.7|85855.7|85908.9|85858.9|85909.2|85859.2|85904.7|85854.7|48
1635533980000|2021-10-29 18:59:40|85909.7|85859.7|85907.8|85857.8|85912.2|85862.2|85906.9|85856.9|53
1635533990000|2021-10-29 18:59:50|85907.3|85857.3|85907.3|85857.3|85908.3|85870|85895|85855.7|50
1635534000000|2021-10-29 19:00:00|85906.7|85856.7|85903.3|85853.3|85907.1|85861.8|85886.8|85848.9|25
1635534010000|2021-10-29 19:00:10|85900.3|85850.3|85905.9|85855.9|85907.2|85857.2|85900.3|85850.3|35
1635534020000|2021-10-29 19:00:20|85905.7|85855.7|85910.1|85860.1|85911.7|85861.7|85905.7|85855.7|53
1635534030000|2021-10-29 19:00:30|85910|85860|85909.6|85859.6|85910.3|85860.3|85906.2|85856.2|38
1635534040000|2021-10-29 19:00:40|85909.7|85859.7|85908|85858|85910.2|85860.2|85907.3|85857.3|28
1635534050000|2021-10-29 19:00:50|85908.2|85858.2|85909.2|85859.2|85909.2|85859.2|85907.5|85857.5|36
1635534060000|2021-10-29 19:01:00|85909.1|85859.1|85908.4|85858.4|85912.9|85862.9|85905.2|85855.2|38
1635534070000|2021-10-29 19:01:10|85908.5|85858.5|85909.9|85859.9|85911|85861|85907.3|85857.3|28
1635534080000|2021-10-29 19:01:20|85910.6|85860.6|85911.2|85861.2|85911.3|85861.3|85909.2|85859.2|34
1635534090000|2021-10-29 19:01:30|85911.8|85861.8|85909.9|85859.9|85912.7|85862.7|85908.3|85858.3|34
1635534100000|2021-10-29 19:01:40|85910|85860|85910.8|85860.8|85911.3|85861.3|85909.9|85859.9|24
1635534110000|2021-10-29 19:01:50|85911.3|85861.3|85911.7|85861.7|85913.1|85863.1|85911|85861|20
1635534120000|2021-10-29 19:02:00|85911.9|85861.9|85911.6|85861.6|85912.6|85862.6|85911.4|85861.4|34
1635534130000|2021-10-29 19:02:10|85910.9|85860.9|85911.7|85861.7|85912.4|85862.4|85909.4|85859.4|28
1635534140000|2021-10-29 19:02:20|85912.3|85862.3|85912.2|85862.2|85915|85865|85910.1|85860.1|30
1635534150000|2021-10-29 19:02:30|85912.4|85862.4|85905.4|85855.4|85912.7|85862.7|85902.2|85852.2|43
1635534160000|2021-10-29 19:02:40|85905.6|85855.6|85904.7|85854.7|85906.6|85856.6|85904.4|85854.4|27
1635534170000|2021-10-29 19:02:50|85905.2|85855.2|85905.7|85855.7|85906.1|85856.1|85905.2|85855.2|20
1635534180000|2021-10-29 19:03:00|85906.7|85856.7|85905.6|85855.6|85906.7|85856.7|85903.7|85853.7|23
1635534190000|2021-10-29 19:03:10|85905.8|85855.8|85902.3|85852.3|85906.8|85856.8|85902.1|85852.1|36
1635534200000|2021-10-29 19:03:20|85902.1|85852.1|85904.6|85854.6|85905.3|85855.3|85902.1|85852.1|29
1635534210000|2021-10-29 19:03:30|85904.3|85854.3|85903|85853|85904.5|85854.5|85902.3|85852.3|20
1635534220000|2021-10-29 19:03:40|85903.8|85853.8|85904.3|85854.3|85905.6|85855.6|85903.1|85853.1|29
1635534230000|2021-10-29 19:03:50|85904.5|85854.5|85902.8|85852.8|85904.5|85854.5|85901|85851|28
1635534240000|2021-10-29 19:04:00|85901.7|85851.7|85900.6|85850.6|85902.9|85852.9|85900.1|85850.1|34
1635534250000|2021-10-29 19:04:10|85899.9|85849.9|85903.3|85853.3|85904.1|85854.1|85899.7|85849.7|39
1635534260000|2021-10-29 19:04:20|85903.2|85853.2|85905.3|85855.3|85909.3|85859.3|85903.2|85853.2|27
1635534270000|2021-10-29 19:04:30|85905.7|85855.7|85905|85855|85906|85856|85904.1|85854.1|21
1635534280000|2021-10-29 19:04:40|85905.1|85855.1|85906.7|85856.7|85907|85857|85905.1|85855.1|23
1635534290000|2021-10-29 19:04:50|85906.8|85856.8|85901.6|85851.6|85907.5|85857.5|85900.4|85850.4|34
1635534300000|2021-10-29 19:05:00|85901.1|85851.1|85900.9|85850.9|85903|85853|85900.9|85850.9|25
1635534310000|2021-10-29 19:05:10|85901.2|85851.2|85902.8|85852.8|85903.4|85853.4|85901|85851|27
1635534320000|2021-10-29 19:05:20|85903.7|85853.7|85903.6|85853.6|85904.9|85854.9|85902.7|85852.7|25
1635534330000|2021-10-29 19:05:30|85903.5|85853.5|85900.2|85850.2|85904|85854|85899.5|85849.5|37
1635534340000|2021-10-29 19:05:40|85899.1|85849.1|85900|85850|85901.7|85851.7|85899.1|85849.1|38
1635534350000|2021-10-29 19:05:50|85900.3|85850.3|85903.5|85853.5|85905.4|85855.4|85900.1|85850.1|23
1635534360000|2021-10-29 19:06:00|85903.3|85853.3|85905.4|85855.4|85907|85857|85903.3|85853.3|33
1635534370000|2021-10-29 19:06:10|85906.5|85856.5|85907.5|85857.5|85907.6|85857.6|85906.1|85856.1|29
1635534380000|2021-10-29 19:06:20|85907.1|85857.1|85907.2|85857.2|85907.4|85857.4|85906|85856|25
1635534390000|2021-10-29 19:06:30|85907.3|85857.3|85907.1|85857.1|85907.6|85857.6|85905.7|85855.7|38
1635534400000|2021-10-29 19:06:40|85907.3|85857.3|85905.9|85855.9|85907.3|85857.3|85905.1|85855.1|32
1635534410000|2021-10-29 19:06:50|85905|85855|85907.3|85857.3|85907.7|85857.7|85905|85855|33
1635534420000|2021-10-29 19:07:00|85907.1|85857.1|85906.5|85856.5|85907.7|85857.7|85906.2|85856.2|24
1635534430000|2021-10-29 19:07:10|85906.7|85856.7|85904|85854|85907.1|85857.1|85903.1|85853.1|24
1635534440000|2021-10-29 19:07:20|85903.8|85853.8|85903.6|85853.6|85904.2|85854.2|85902.8|85852.8|19
1635534450000|2021-10-29 19:07:30|85904.1|85854.1|85903.5|85853.5|85904.1|85854.1|85903.3|85853.3|20
1635534460000|2021-10-29 19:07:40|85903.6|85853.6|85910.1|85860.1|85910.1|85860.1|85903.6|85853.6|25
1635534470000|2021-10-29 19:07:50|85910.4|85860.4|85911.7|85861.7|85911.9|85861.9|85909.8|85859.8|29
1635534480000|2021-10-29 19:08:00|85911.2|85861.2|85911.5|85861.5|85912.4|85862.4|85911.1|85861.1|15
1635534490000|2021-10-29 19:08:10|85911.8|85861.8|85906.8|85856.8|85911.9|85861.9|85906.8|85856.8|22
1635534500000|2021-10-29 19:08:20|85906.9|85856.9|85903.7|85853.7|85908.5|85858.5|85902.3|85852.3|27
1635534510000|2021-10-29 19:08:30|85904.1|85854.1|85909|85859|85909.2|85859.2|85903.8|85853.8|32
1635534520000|2021-10-29 19:08:40|85909.2|85859.2|85911.9|85861.9|85912.9|85862.9|85909.2|85859.2|21
1635534530000|2021-10-29 19:08:50|85911.5|85861.5|85912.8|85862.8|85913.3|85863.3|85911.1|85861.1|32
1635534540000|2021-10-29 19:09:00|85912.9|85862.9|85911.9|85861.9|85913.2|85863.2|85910.9|85860.9|34
1635534550000|2021-10-29 19:09:10|85912|85862|85912.8|85862.8|85913.9|85863.9|85911.1|85861.1|31
1635534560000|2021-10-29 19:09:20|85912.9|85862.9|85914.6|85864.6|85914.7|85864.7|85912.9|85862.9|33
1635534570000|2021-10-29 19:09:30|85914.7|85864.7|85917.3|85867.3|85918.1|85868.1|85914.7|85864.7|31
1635534580000|2021-10-29 19:09:40|85917.6|85867.6|85917.7|85867.7|85919.5|85869.5|85917.6|85867.6|37
1635534590000|2021-10-29 19:09:50|85917.8|85867.8|85917.4|85867.4|85919.7|85869.7|85916.9|85866.9|34
1635534600000|2021-10-29 19:10:00|85917.9|85867.9|85913|85863|85917.9|85867.9|85912.1|85862.1|46
1635534610000|2021-10-29 19:10:10|85913.1|85863.1|85911.4|85861.4|85913.8|85863.8|85911.1|85861.1|38
1635534620000|2021-10-29 19:10:20|85911.6|85861.6|85912.3|85862.3|85913.1|85863.1|85911.6|85861.6|35
1635534630000|2021-10-29 19:10:30|85912|85862|85910.5|85860.5|85912.4|85862.4|85909.9|85859.9|27
1635534640000|2021-10-29 19:10:40|85910|85860|85907.6|85857.6|85910.6|85860.6|85906|85856|29
1635534650000|2021-10-29 19:10:50|85907.3|85857.3|85908.2|85858.2|85909.3|85859.3|85907|85857|41
1635534660000|2021-10-29 19:11:00|85907.6|85857.6|85909.1|85859.1|85910.4|85860.4|85907.3|85857.3|36
1635534670000|2021-10-29 19:11:10|85909.4|85859.4|85912.7|85862.7|85912.7|85862.7|85909.4|85859.4|27
1635534680000|2021-10-29 19:11:20|85912.5|85862.5|85911.1|85861.1|85912.9|85862.9|85911.1|85861.1|27
1635534690000|2021-10-29 19:11:30|85911.2|85861.2|85907.6|85857.6|85911.2|85861.2|85907.1|85857.1|32
1635534700000|2021-10-29 19:11:40|85908|85858|85907.6|85857.6|85908.2|85858.2|85907.2|85857.2|19
1635534710000|2021-10-29 19:11:50|85907.7|85857.7|85910.9|85860.9|85911.2|85861.2|85907.5|85857.5|20
1635534720000|2021-10-29 19:12:00|85909.6|85859.6|85907.9|85857.9|85911.3|85861.3|85907.3|85857.3|29
1635534730000|2021-10-29 19:12:10|85907.5|85857.5|85903.6|85853.6|85908|85858|85901|85851|38
1635534740000|2021-10-29 19:12:20|85903.3|85853.3|85904.1|85854.1|85905.2|85855.2|85903.2|85853.2|18
1635534750000|2021-10-29 19:12:30|85904.2|85854.2|85906.2|85856.2|85906.3|85856.3|85903.6|85853.6|23
1635534760000|2021-10-29 19:12:40|85906.3|85856.3|85908.8|85858.8|85909.6|85859.6|85906|85856|27
1635534770000|2021-10-29 19:12:50|85908.7|85858.7|85909|85859|85909.4|85859.4|85907.4|85857.4|34
1635534780000|2021-10-29 19:13:00|85909.1|85859.1|85910|85860|85910|85860|85908|85858|26
1635534790000|2021-10-29 19:13:10|85910.4|85860.4|85913.5|85863.5|85915.7|85865.7|85908.2|85858.2|30
1635534800000|2021-10-29 19:13:20|85913.2|85863.2|85912.7|85862.7|85915|85865|85912.7|85862.7|39
1635534810000|2021-10-29 19:13:30|85913.4|85863.4|85913.5|85863.5|85914.3|85864.3|85913|85863|21
1635534820000|2021-10-29 19:13:40|85913.2|85863.2|85913.8|85863.8|85915.4|85865.4|85913.2|85863.2|23
1635534830000|2021-10-29 19:13:50|85913.6|85863.6|85914.2|85864.2|85914.5|85864.5|85913.2|85863.2|13
1635534840000|2021-10-29 19:14:00|85913.8|85863.8|85914.7|85864.7|85915|85865|85913.4|85863.4|29
1635534850000|2021-10-29 19:14:10|85914.6|85864.6|85916.3|85866.3|85917.4|85867.4|85914.6|85864.6|35
1635534860000|2021-10-29 19:14:20|85916.7|85866.7|85916.6|85866.6|85917.4|85867.4|85914.8|85864.8|35
1635534870000|2021-10-29 19:14:30|85917.4|85867.4|85917.2|85867.2|85917.4|85867.4|85916.1|85866.1|25
1635534880000|2021-10-29 19:14:40|85917.1|85867.1|85914.8|85864.8|85917.1|85867.1|85914.8|85864.8|23
1635534890000|2021-10-29 19:14:50|85914.9|85864.9|85914.4|85864.4|85916.4|85866.4|85913.4|85863.4|30
1635534900000|2021-10-29 19:15:00|85914.2|85864.2|85915.4|85865.4|85917|85867|85913.6|85863.6|26
1635534910000|2021-10-29 19:15:10|85915.6|85865.6|85916.1|85866.1|85917.4|85867.4|85915.5|85865.5|19
1635534920000|2021-10-29 19:15:20|85917.6|85867.6|85918.4|85868.4|85918.5|85868.5|85916.1|85866.1|17
1635534930000|2021-10-29 19:15:30|85917.6|85867.6|85914.6|85864.6|85918|85868|85914.3|85864.3|19
1635534940000|2021-10-29 19:15:40|85914.1|85864.1|85914|85864|85915|85865|85914|85864|17
1635534950000|2021-10-29 19:15:50|85913.8|85863.8|85915.1|85865.1|85915.7|85865.7|85913.6|85863.6|30
1635534960000|2021-10-29 19:16:00|85915.5|85865.5|85915.3|85865.3|85917|85867|85914.3|85864.3|25
1635534970000|2021-10-29 19:16:10|85915.1|85865.1|85915.7|85865.7|85917.5|85867.5|85915|85865|18
1635534980000|2021-10-29 19:16:20|85915.2|85865.2|85916.5|85866.5|85917|85867|85914.1|85864.1|30
1635534990000|2021-10-29 19:16:30|85916.6|85866.6|85917.7|85867.7|85919.1|85869.1|85916.2|85866.2|36
1635535000000|2021-10-29 19:16:40|85917.1|85867.1|85917.5|85867.5|85918|85868|85916.9|85866.9|20
1635535010000|2021-10-29 19:16:50|85917.7|85867.7|85922.1|85872.1|85922.3|85872.3|85917.7|85867.7|27
1635535020000|2021-10-29 19:17:00|85921.6|85871.6|85923.1|85873.1|85923.3|85873.3|85921.3|85871.3|19
1635535030000|2021-10-29 19:17:10|85923|85873|85921.3|85871.3|85923.3|85873.3|85921|85871|39
1635535040000|2021-10-29 19:17:20|85921.4|85871.4|85920.7|85870.7|85923.8|85873.8|85920.7|85870.7|32
1635535050000|2021-10-29 19:17:30|85922.1|85872.1|85929.2|85879.2|85929.8|85893.2|85915.1|85871|48
1635535060000|2021-10-29 19:17:40|85929.3|85879.3|85929.7|85879.7|85930.5|85880.5|85928.9|85878.9|43
1635535070000|2021-10-29 19:17:50|85929.8|85879.8|85930|85880|85930.5|85880.5|85929.3|85879.3|27
1635535080000|2021-10-29 19:18:00|85929.9|85879.9|85932.1|85882.1|85933.1|85883.1|85929.4|85879.4|29
1635535090000|2021-10-29 19:18:10|85932.7|85882.7|85929.9|85879.9|85933.4|85883.4|85929.8|85879.8|38
1635535100000|2021-10-29 19:18:20|85931.8|85881.8|85932.8|85882.8|85934.2|85884.2|85929.8|85879.8|44
1635535110000|2021-10-29 19:18:30|85933.6|85883.6|85934.6|85884.6|85936.5|85886.5|85933.6|85883.6|46
1635535120000|2021-10-29 19:18:40|85934.2|85884.2|85935|85885|85935.2|85885.2|85933.9|85883.9|24
1635535130000|2021-10-29 19:18:50|85934.9|85884.9|85934.5|85884.5|85935.2|85885.2|85934.1|85884.1|24
1635535140000|2021-10-29 19:19:00|85934.2|85884.2|85935.6|85885.6|85935.8|85885.8|85932.9|85882.9|38
1635535150000|2021-10-29 19:19:10|85935.9|85885.9|85936.3|85886.3|85936.7|85886.7|85935.6|85885.6|23
1635535160000|2021-10-29 19:19:20|85936.1|85886.1|85941.7|85891.7|85942|85892|85936.1|85886.1|27
1635535170000|2021-10-29 19:19:30|85942.2|85892.2|85941.4|85891.4|85942.2|85892.2|85941.1|85891.1|17
1635535180000|2021-10-29 19:19:40|85941|85891|85940.1|85890.1|85941.7|85891.7|85939.5|85889.5|24
1635535190000|2021-10-29 19:19:50|85940.2|85890.2|85942|85892|85943|85893|85940.2|85890.2|36
1635535200000|2021-10-29 19:20:00|85941.8|85891.8|85938.9|85888.9|85941.8|85891.8|85936.8|85886.8|39
1635535210000|2021-10-29 19:20:10|85939.9|85889.9|85942.6|85892.6|85942.8|85892.8|85939|85889|21
1635535220000|2021-10-29 19:20:20|85942.7|85892.7|85943.1|85893.1|85943.7|85893.7|85942.7|85892.7|20
1635535230000|2021-10-29 19:20:30|85942.9|85892.9|85943.1|85893.1|85943.8|85893.8|85942.7|85892.7|18
1635535240000|2021-10-29 19:20:40|85943.5|85893.5|85943.2|85893.2|85944.1|85894.1|85942.9|85892.9|21
1635535250000|2021-10-29 19:20:50|85943.3|85893.3|85942.3|85892.3|85943.3|85893.3|85942.3|85892.3|24
1635535260000|2021-10-29 19:21:00|85942.2|85892.2|85940.9|85890.9|85942.6|85892.6|85938.3|85888.3|44
1635535270000|2021-10-29 19:21:10|85941|85891|85946|85896|85947.8|85897.8|85940.8|85890.8|40
1635535280000|2021-10-29 19:21:20|85946.3|85896.3|85948|85898|85949.5|85899.5|85945.5|85895.5|35
1635535290000|2021-10-29 19:21:30|85947.9|85897.9|85948.1|85898.1|85948.9|85898.9|85947.8|85897.8|19
1635535300000|2021-10-29 19:21:40|85948.8|85898.8|85947|85897|85948.8|85898.8|85945.9|85895.9|16
1635535310000|2021-10-29 19:21:50|85946.9|85896.9|85949.2|85899.2|85949.4|85899.4|85946.6|85896.6|34
1635535320000|2021-10-29 19:22:00|85949.8|85899.8|85953|85903|85955.4|85905.4|85949.4|85899.4|34
1635535330000|2021-10-29 19:22:10|85953.6|85903.6|85950.6|85900.6|85953.6|85903.6|85950.6|85900.6|23
1635535340000|2021-10-29 19:22:20|85951.4|85901.4|85950.2|85900.2|85951.4|85901.4|85949.9|85899.9|17
1635535350000|2021-10-29 19:22:30|85950.3|85900.3|85950.5|85900.5|85950.9|85900.9|85950|85900|24
1635535360000|2021-10-29 19:22:40|85950.7|85900.7|85950|85900|85950.7|85900.7|85948.7|85898.7|23
1635535370000|2021-10-29 19:22:50|85949.9|85899.9|85950.2|85900.2|85950.3|85900.3|85948.9|85898.9|20
1635535380000|2021-10-29 19:23:00|85950.5|85900.5|85950.7|85900.7|85950.7|85900.7|85949.4|85899.4|18
1635535390000|2021-10-29 19:23:10|85950.8|85900.8|85950.1|85900.1|85951.1|85901.1|85949.5|85899.5|29
1635535400000|2021-10-29 19:23:20|85950.5|85900.5|85950.5|85900.5|85951.7|85901.7|85949.2|85899.2|31
1635535410000|2021-10-29 19:23:30|85950.7|85900.7|85951.2|85901.2|85951.4|85901.4|85949.3|85899.3|27
1635535420000|2021-10-29 19:23:40|85951.5|85901.5|85950.3|85900.3|85951.5|85901.5|85950.1|85900.1|18
1635535430000|2021-10-29 19:23:50|85949.9|85899.9|85956.9|85906.9|85956.9|85906.9|85949.6|85899.6|30
1635535440000|2021-10-29 19:24:00|85955.6|85905.6|85954.4|85904.4|85955.6|85905.6|85953.5|85903.5|30
1635535450000|2021-10-29 19:24:10|85954.2|85904.2|85955.5|85905.5|85955.5|85905.5|85953.4|85903.4|20
1635535460000|2021-10-29 19:24:20|85955.3|85905.3|85957.9|85907.9|85957.9|85907.9|85954.3|85904.3|32
1635535470000|2021-10-29 19:24:30|85955.9|85905.9|85956.2|85906.2|85958|85908|85954.9|85904.9|35
1635535480000|2021-10-29 19:24:40|85955|85905|85957.3|85907.3|85957.3|85907.3|85954.1|85904.1|41
1635535490000|2021-10-29 19:24:50|85954.7|85904.7|85959.4|85909.4|85960.3|85910.3|85954.7|85904.7|39
1635535500000|2021-10-29 19:25:00|85959.6|85909.6|85957.3|85907.3|85959.9|85909.9|85957.1|85907.1|36
1635535510000|2021-10-29 19:25:10|85957.4|85907.4|85957.7|85907.7|85958.2|85908.2|85957|85907|27
1635535520000|2021-10-29 19:25:20|85957.9|85907.9|85958.4|85908.4|85959|85909|85957.3|85907.3|36
1635535530000|2021-10-29 19:25:30|85956.6|85906.6|85959.6|85909.6|85959.6|85909.6|85956.6|85906.6|37
1635535540000|2021-10-29 19:25:40|85959|85909|85954.7|85904.7|85959.2|85909.2|85953.7|85903.7|42
1635535550000|2021-10-29 19:25:50|85954.6|85904.6|85957.4|85907.4|85958.1|85908.1|85954.3|85904.3|36
1635535560000|2021-10-29 19:26:00|85958.5|85908.5|85957.4|85907.4|85958.9|85908.9|85957.3|85907.3|35
1635535570000|2021-10-29 19:26:10|85957.1|85907.1|85955.1|85905.1|85957.4|85907.4|85954.1|85904.1|36
1635535580000|2021-10-29 19:26:20|85955|85905|85954.5|85904.5|85955.4|85905.4|85954.1|85904.1|31
1635535590000|2021-10-29 19:26:30|85954.3|85904.3|85953.6|85903.6|85954.8|85904.8|85953.2|85903.2|20
1635535600000|2021-10-29 19:26:40|85953.4|85903.4|85954.6|85904.6|85956.3|85906.3|85953.2|85903.2|21
1635535610000|2021-10-29 19:26:50|85954.4|85904.4|85954.7|85904.7|85955.3|85905.3|85954.2|85904.2|25
1635535620000|2021-10-29 19:27:00|85955.1|85905.1|85954.6|85904.6|85955.6|85905.6|85954.5|85904.5|17
1635535630000|2021-10-29 19:27:10|85954.5|85904.5|85954.2|85904.2|85954.5|85904.5|85953.6|85903.6|22
1635535640000|2021-10-29 19:27:20|85954|85904|85953.7|85903.7|85954.3|85904.3|85953.4|85903.4|22
1635535650000|2021-10-29 19:27:30|85954.1|85904.1|85949.3|85899.3|85954.3|85904.3|85948.9|85898.9|26
1635535660000|2021-10-29 19:27:40|85949.4|85899.4|85948.6|85898.6|85949.4|85899.4|85948.6|85898.6|13
1635535670000|2021-10-29 19:27:50|85949.3|85899.3|85948.7|85898.7|85950.2|85900.2|85948.5|85898.5|23
1635535680000|2021-10-29 19:28:00|85948.8|85898.8|85949.1|85899.1|85949.9|85899.9|85948.8|85898.8|13
1635535690000|2021-10-29 19:28:10|85949|85899|85949.8|85899.8|85951.1|85901.1|85948.5|85898.5|20
1635535700000|2021-10-29 19:28:20|85950.4|85900.4|85949.5|85899.5|85950.4|85900.4|85948.8|85898.8|22
1635535710000|2021-10-29 19:28:30|85949.7|85899.7|85951|85901|85951.2|85901.2|85949.7|85899.7|27
1635535720000|2021-10-29 19:28:40|85950.8|85900.8|85950|85900|85951.6|85901.6|85949.9|85899.9|19
1635535730000|2021-10-29 19:28:50|85949.9|85899.9|85946.9|85896.9|85950.2|85900.2|85946.8|85896.8|15
1635535740000|2021-10-29 19:29:00|85946.7|85896.7|85945.4|85895.4|85946.8|85896.8|85945.1|85895.1|17
1635535750000|2021-10-29 19:29:10|85945.2|85895.2|85946.7|85896.7|85946.7|85896.7|85944.7|85894.7|27
1635535760000|2021-10-29 19:29:20|85946.6|85896.6|85947.5|85897.5|85947.7|85897.7|85946.5|85896.5|20
1635535770000|2021-10-29 19:29:30|85947.6|85897.6|85947.1|85897.1|85948.3|85898.3|85946.7|85896.7|27
1635535780000|2021-10-29 19:29:40|85947.5|85897.5|85947.8|85897.8|85948.2|85898.2|85946.2|85896.2|27
1635535790000|2021-10-29 19:29:50|85947.9|85897.9|85948.1|85898.1|85948.3|85898.3|85947.4|85897.4|11
1635535800000|2021-10-29 19:30:00|85947.8|85897.8|85949.8|85899.8|85951.4|85901.4|85947.8|85897.8|44
1635535810000|2021-10-29 19:30:10|85948.8|85898.8|85952.9|85902.9|85953.2|85903.2|85948.8|85898.8|30
1635535820000|2021-10-29 19:30:20|85953|85903|85952.7|85902.7|85954|85904|85951.5|85901.5|28
1635535830000|2021-10-29 19:30:30|85952.8|85902.8|85953.1|85903.1|85954.4|85904.4|85952.8|85902.8|26
1635535840000|2021-10-29 19:30:40|85952.8|85902.8|85952.9|85902.9|85953.4|85903.4|85950.6|85900.6|29
1635535850000|2021-10-29 19:30:50|85952.8|85902.8|85955|85905|85955|85905|85952.8|85902.8|31
1635535860000|2021-10-29 19:31:00|85954.9|85904.9|85955.7|85905.7|85955.7|85905.7|85954.5|85904.5|23
1635535870000|2021-10-29 19:31:10|85955.6|85905.6|85956.7|85906.7|85957.8|85907.8|85955.6|85905.6|17
1635535880000|2021-10-29 19:31:20|85956.4|85906.4|85953.4|85903.4|85956.4|85906.4|85953.4|85903.4|22
1635535890000|2021-10-29 19:31:30|85953.7|85903.7|85951.9|85901.9|85954.5|85904.5|85951.9|85901.9|32
1635535900000|2021-10-29 19:31:40|85951.8|85901.8|85952.5|85902.5|85952.5|85902.5|85951.6|85901.6|20
1635535910000|2021-10-29 19:31:50|85952.8|85902.8|85951.9|85901.9|85953.2|85903.2|85950.9|85900.9|28
1635535920000|2021-10-29 19:32:00|85952|85902|85951.9|85901.9|85953|85903|85951.8|85901.8|11
1635535930000|2021-10-29 19:32:10|85952|85902|85951.1|85901.1|85952.3|85902.3|85950.8|85900.8|15
1635535940000|2021-10-29 19:32:20|85951.3|85901.3|85952.2|85902.2|85952.2|85902.2|85950.9|85900.9|24
1635535950000|2021-10-29 19:32:30|85952.1|85902.1|85951.9|85901.9|85952.3|85902.3|85951.8|85901.8|13
1635535960000|2021-10-29 19:32:40|85951.8|85901.8|85951.4|85901.4|85952.5|85902.5|85951.3|85901.3|23
1635535970000|2021-10-29 19:32:50|85951.3|85901.3|85953.6|85903.6|85956.2|85906.2|85951.3|85901.3|30
1635535980000|2021-10-29 19:33:00|85953.8|85903.8|85952.3|85902.3|85954|85904|85951.4|85901.4|35
1635535990000|2021-10-29 19:33:10|85952.6|85902.6|85951.8|85901.8|85953.1|85903.1|85951.1|85901.1|20
1635536000000|2021-10-29 19:33:20|85951.7|85901.7|85950.2|85900.2|85951.7|85901.7|85949.7|85899.7|31
1635536010000|2021-10-29 19:33:30|85950.3|85900.3|85950.8|85900.8|85950.9|85900.9|85949.7|85899.7|24
1635536020000|2021-10-29 19:33:40|85950.7|85900.7|85951|85901|85951.8|85901.8|85950.4|85900.4|20
1635536030000|2021-10-29 19:33:50|85951.2|85901.2|85951.7|85901.7|85952.1|85902.1|85951.2|85901.2|18
1635536040000|2021-10-29 19:34:00|85951.9|85901.9|85951.7|85901.7|85953.7|85903.7|85950.4|85900.4|24
1635536050000|2021-10-29 19:34:10|85952|85902|85951.9|85901.9|85953.1|85903.1|85950.9|85900.9|19
1635536060000|2021-10-29 19:34:20|85951.7|85901.7|85954.3|85904.3|85954.5|85904.5|85951.6|85901.6|21
1635536070000|2021-10-29 19:34:30|85954|85904|85953.5|85903.5|85955.7|85905.7|85953|85903|34
1635536080000|2021-10-29 19:34:40|85953.4|85903.4|85951.1|85901.1|85953.9|85903.9|85950.9|85900.9|25
1635536090000|2021-10-29 19:34:50|85951.4|85901.4|85950.8|85900.8|85952|85902|85950.1|85900.1|19
1635536100000|2021-10-29 19:35:00|85950.9|85900.9|85952.6|85902.6|85954.8|85904.8|85950.9|85900.9|35
1635536110000|2021-10-29 19:35:10|85952.8|85902.8|85952.9|85902.9|85952.9|85902.9|85950.4|85900.4|28
1635536120000|2021-10-29 19:35:20|85952.8|85902.8|85954.9|85904.9|85955.3|85905.3|85952.8|85902.8|16
1635536130000|2021-10-29 19:35:30|85955|85905|85952.7|85902.7|85955.9|85905.9|85952.1|85902.1|22
1635536140000|2021-10-29 19:35:40|85952.8|85902.8|85952.3|85902.3|85954.6|85904.6|85952.3|85902.3|21
1635536150000|2021-10-29 19:35:50|85952.4|85902.4|85951.3|85901.3|85952.6|85902.6|85950.8|85900.8|12
1635536160000|2021-10-29 19:36:00|85951.7|85901.7|85951.3|85901.3|85952|85902|85951.1|85901.1|15
1635536170000|2021-10-29 19:36:10|85949.9|85899.9|85952.5|85902.5|85952.5|85902.5|85949.8|85899.8|10
1635536180000|2021-10-29 19:36:20|85952.1|85902.1|85952|85902|85952.6|85902.6|85950.8|85900.8|12
1635536190000|2021-10-29 19:36:30|85948.8|85898.8|85949.3|85899.3|85950.9|85900.9|85947.6|85897.6|28
1635536200000|2021-10-29 19:36:40|85949.4|85899.4|85947.5|85897.5|85949.5|85899.5|85946.9|85896.9|24
1635536210000|2021-10-29 19:36:50|85947.7|85897.7|85947.2|85897.2|85947.8|85897.8|85945.4|85895.4|25
1635536220000|2021-10-29 19:37:00|85946.5|85896.5|85947.6|85897.6|85947.6|85897.6|85946.3|85896.3|15
1635536230000|2021-10-29 19:37:10|85947.8|85897.8|85943.4|85893.4|85948.6|85898.6|85943.4|85893.4|43
1635536240000|2021-10-29 19:37:20|85943.3|85893.3|85945.4|85895.4|85945.4|85895.4|85943.3|85893.3|34
1635536250000|2021-10-29 19:37:30|85945.2|85895.2|85945.6|85895.6|85946.3|85896.3|85945|85895|20
1635536260000|2021-10-29 19:37:40|85945.5|85895.5|85947.4|85897.4|85947.9|85897.9|85943.8|85893.8|16
1635536270000|2021-10-29 19:37:50|85946.5|85896.5|85950|85900|85950|85900|85945.4|85895.4|39
1635536280000|2021-10-29 19:38:00|85949.9|85899.9|85950.4|85900.4|85950.4|85900.4|85946.6|85896.6|42
1635536290000|2021-10-29 19:38:10|85950.3|85900.3|85949.2|85899.2|85951.4|85901.4|85946.6|85896.6|41
1635536300000|2021-10-29 19:38:20|85949|85899|85951.5|85901.5|85952.8|85902.8|85948.7|85898.7|44
1635536310000|2021-10-29 19:38:30|85951.2|85901.2|85948.3|85898.3|85952|85902|85947.4|85897.4|43
1635536320000|2021-10-29 19:38:40|85949.2|85899.2|85950.4|85900.4|85950.6|85900.6|85947.7|85897.7|60
1635536330000|2021-10-29 19:38:50|85949.4|85899.4|85951.1|85901.1|85951.1|85901.1|85948.4|85898.4|38
1635536340000|2021-10-29 19:39:00|85950.9|85900.9|85951.4|85901.4|85951.6|85901.6|85950.7|85900.7|21
1635536350000|2021-10-29 19:39:10|85951.6|85901.6|85950.8|85900.8|85951.9|85901.9|85950.6|85900.6|12
1635536360000|2021-10-29 19:39:20|85950.9|85900.9|85952.2|85902.2|85952.2|85902.2|85950.1|85900.1|23
1635536370000|2021-10-29 19:39:30|85950.6|85900.6|85950.9|85900.9|85951.6|85901.6|85948.8|85898.8|18
1635536380000|2021-10-29 19:39:40|85949.5|85899.5|85952.4|85902.4|85953.1|85903.1|85949.5|85899.5|23
1635536390000|2021-10-29 19:39:50|85952.3|85902.3|85951.1|85901.1|85953.2|85903.2|85949.6|85899.6|32
1635536400000|2021-10-29 19:40:00|85948.8|85898.8|85947.6|85897.6|85950.5|85900.5|85947|85897|43
1635536410000|2021-10-29 19:40:10|85948.1|85898.1|85948.6|85898.6|85948.7|85898.7|85948.1|85898.1|16
1635536420000|2021-10-29 19:40:20|85948.4|85898.4|85949.1|85899.1|85950.5|85900.5|85947.1|85897.1|39
1635536430000|2021-10-29 19:40:30|85948.8|85898.8|85949.3|85899.3|85949.9|85899.9|85947.9|85897.9|20
1635536440000|2021-10-29 19:40:40|85949.5|85899.5|85948.5|85898.5|85949.6|85899.6|85947.5|85897.5|31
1635536450000|2021-10-29 19:40:50|85948.7|85898.7|85950.8|85900.8|85951|85901|85948.3|85898.3|14
1635536460000|2021-10-29 19:41:00|85951.2|85901.2|85949.1|85899.1|85951.8|85901.8|85948.7|85898.7|22
1635536470000|2021-10-29 19:41:10|85948.9|85898.9|85949.9|85899.9|85949.9|85899.9|85948.7|85898.7|19
1635536480000|2021-10-29 19:41:20|85950|85900|85949.4|85899.4|85950|85900|85948.2|85898.2|18
1635536490000|2021-10-29 19:41:30|85948.9|85898.9|85949.2|85899.2|85949.5|85899.5|85948.6|85898.6|19
1635536500000|2021-10-29 19:41:40|85949.3|85899.3|85948.8|85898.8|85950.1|85900.1|85948.8|85898.8|12
1635536510000|2021-10-29 19:41:50|85949|85899|85949.7|85899.7|85949.7|85899.7|85948.6|85898.6|15
1635536520000|2021-10-29 19:42:00|85948.8|85898.8|85952.2|85902.2|85952.2|85902.2|85948.6|85898.6|29
1635536530000|2021-10-29 19:42:10|85952.1|85902.1|85948.8|85898.8|85952.1|85902.1|85948.6|85898.6|27
1635536540000|2021-10-29 19:42:20|85949.2|85899.2|85948.9|85898.9|85950.3|85900.3|85948.7|85898.7|17
1635536550000|2021-10-29 19:42:30|85949|85899|85953.3|85903.3|85953.6|85903.6|85949|85899|38
1635536560000|2021-10-29 19:42:40|85953.1|85903.1|85953.6|85903.6|85953.6|85903.6|85952.4|85902.4|34
1635536570000|2021-10-29 19:42:50|85953.2|85903.2|85951.3|85901.3|85953.3|85903.3|85951.3|85901.3|21
1635536580000|2021-10-29 19:43:00|85951.5|85901.5|85953.3|85903.3|85953.3|85903.3|85951.5|85901.5|17
1635536590000|2021-10-29 19:43:10|85953.2|85903.2|85952|85902|85954.4|85904.4|85951.1|85901.1|26
1635536600000|2021-10-29 19:43:20|85951.9|85901.9|85951.4|85901.4|85952.7|85902.7|85950|85900|16
1635536610000|2021-10-29 19:43:30|85951.3|85901.3|85945.9|85895.9|85951.7|85901.7|85945.9|85895.9|39
1635536620000|2021-10-29 19:43:40|85946|85896|85946.6|85896.6|85947|85897|85945.8|85895.8|20
1635536630000|2021-10-29 19:43:50|85944.8|85894.8|85944.8|85894.8|85945.4|85895.4|85943|85893|32
1635536640000|2021-10-29 19:44:00|85944.6|85894.6|85943.9|85893.9|85945|85895|85943.9|85893.9|23
1635536650000|2021-10-29 19:44:10|85944.1|85894.1|85944.5|85894.5|85945|85895|85944.1|85894.1|22
1635536660000|2021-10-29 19:44:20|85945.9|85895.9|85944|85894|85946|85896|85943.6|85893.6|18
1635536670000|2021-10-29 19:44:30|85944.8|85894.8|85943.6|85893.6|85946.8|85896.8|85943.1|85893.1|25
1635536680000|2021-10-29 19:44:40|85942.9|85892.9|85943|85893|85945.1|85895.1|85942.9|85892.9|25
1635536690000|2021-10-29 19:44:50|85943.1|85893.1|85942.7|85892.7|85943.6|85893.6|85942.6|85892.6|23
1635536700000|2021-10-29 19:45:00|85942.8|85892.8|85942.7|85892.7|85943.4|85893.4|85941.8|85891.8|30
1635536710000|2021-10-29 19:45:10|85942.2|85892.2|85943.5|85893.5|85943.5|85893.5|85942.2|85892.2|23
1635536720000|2021-10-29 19:45:20|85943.6|85893.6|85942.8|85892.8|85944.3|85894.3|85942.7|85892.7|22
1635536730000|2021-10-29 19:45:30|85943|85893|85942.2|85892.2|85944|85894|85942.2|85892.2|38
1635536740000|2021-10-29 19:45:40|85942.1|85892.1|85934.4|85884.4|85942.4|85892.4|85932.4|85882.4|34
1635536750000|2021-10-29 19:45:50|85933.9|85883.9|85932.2|85882.2|85934.5|85884.5|85930.6|85880.6|35
1635536760000|2021-10-29 19:46:00|85931.9|85881.9|85930.8|85880.8|85932.2|85882.2|85930.6|85880.6|30
1635536770000|2021-10-29 19:46:10|85930.7|85880.7|85927.4|85877.4|85931|85881|85927.2|85877.2|23
1635536780000|2021-10-29 19:46:20|85927.9|85877.9|85927.4|85877.4|85928|85878|85926.5|85876.5|28
1635536790000|2021-10-29 19:46:30|85926.8|85876.8|85925.6|85875.6|85927.2|85877.2|85925.5|85875.5|19
1635536800000|2021-10-29 19:46:40|85925.9|85875.9|85922.2|85872.2|85925.9|85875.9|85922|85872|20
1635536810000|2021-10-29 19:46:50|85922|85872|85920.8|85870.8|85922.1|85872.1|85920.5|85870.5|21
1635536820000|2021-10-29 19:47:00|85920.7|85870.7|85919.6|85869.6|85920.7|85870.7|85919.6|85869.6|23
1635536830000|2021-10-29 19:47:10|85919.8|85869.8|85921.3|85871.3|85921.3|85871.3|85919.3|85869.3|21
1635536840000|2021-10-29 19:47:20|85921.4|85871.4|85923|85873|85923.8|85873.8|85921.2|85871.2|36
1635536850000|2021-10-29 19:47:30|85923.1|85873.1|85917.9|85867.9|85923.3|85873.3|85917.8|85867.8|36
1635536860000|2021-10-29 19:47:40|85917.8|85867.8|85910.4|85860.4|85918.8|85868.8|85910.4|85860.4|30
1635536870000|2021-10-29 19:47:50|85912.2|85862.2|85912.3|85862.3|85913.3|85863.3|85911.3|85861.3|28
1635536880000|2021-10-29 19:48:00|85912|85862|85917.1|85867.1|85917.1|85867.1|85911.7|85861.7|34
1635536890000|2021-10-29 19:48:10|85917|85867|85918.1|85868.1|85918.1|85868.1|85916.4|85866.4|18
1635536900000|2021-10-29 19:48:20|85917.9|85867.9|85918.5|85868.5|85918.6|85868.6|85916.2|85866.2|27
1635536910000|2021-10-29 19:48:30|85918.7|85868.7|85917.9|85867.9|85918.7|85868.7|85917.5|85867.5|17
1635536920000|2021-10-29 19:48:40|85917.7|85867.7|85921.7|85871.7|85921.7|85871.7|85917.7|85867.7|17
1635536930000|2021-10-29 19:48:50|85921.8|85871.8|85917.4|85867.4|85922.1|85872.1|85917.4|85867.4|32
1635536940000|2021-10-29 19:49:00|85917.8|85867.8|85917.4|85867.4|85918.5|85868.5|85917.1|85867.1|29
1635536950000|2021-10-29 19:49:10|85917.9|85867.9|85917.9|85867.9|85917.9|85867.9|85917.1|85867.1|25
1635536960000|2021-10-29 19:49:20|85917.4|85867.4|85916.6|85866.6|85917.7|85867.7|85916.6|85866.6|21
1635536970000|2021-10-29 19:49:30|85916.5|85866.5|85917.1|85867.1|85917.5|85867.5|85916.1|85866.1|27
1635536980000|2021-10-29 19:49:40|85917|85867|85921.4|85871.4|85921.4|85871.4|85916.7|85866.7|22
1635536990000|2021-10-29 19:49:50|85920.5|85870.5|85920.6|85870.6|85921.9|85871.9|85920|85870|19
1635537000000|2021-10-29 19:50:00|85920.7|85870.7|85925.2|85875.2|85925.3|85875.3|85919.6|85869.6|43
1635537010000|2021-10-29 19:50:10|85924.9|85874.9|85926.2|85876.2|85929.7|85879.7|85924.4|85874.4|41
1635537020000|2021-10-29 19:50:20|85926.5|85876.5|85921.5|85871.5|85926.7|85876.7|85921.5|85871.5|26
1635537030000|2021-10-29 19:50:30|85921.2|85871.2|85921|85871|85921.7|85871.7|85920.1|85870.1|29
1635537040000|2021-10-29 19:50:40|85921.2|85871.2|85921.6|85871.6|85922|85872|85920.8|85870.8|16
1635537050000|2021-10-29 19:50:50|85921.2|85871.2|85922.6|85872.6|85922.7|85872.7|85921.1|85871.1|10
1635537060000|2021-10-29 19:51:00|85922.5|85872.5|85918.4|85868.4|85922.9|85872.9|85918.4|85868.4|27
1635537070000|2021-10-29 19:51:10|85918|85868|85915.6|85865.6|85918.8|85868.8|85915|85865|36
1635537080000|2021-10-29 19:51:20|85915.7|85865.7|85913.4|85863.4|85916.1|85866.1|85913.4|85863.4|20
1635537090000|2021-10-29 19:51:30|85913.3|85863.3|85916.6|85866.6|85917|85867|85913|85863|29
1635537100000|2021-10-29 19:51:40|85916.5|85866.5|85916.6|85866.6|85917.2|85867.2|85915.5|85865.5|30
1635537110000|2021-10-29 19:51:50|85916.5|85866.5|85922.7|85872.7|85923.1|85873.1|85915.4|85865.4|39
1635537120000|2021-10-29 19:52:00|85922.8|85872.8|85916.8|85866.8|85922.8|85872.8|85916.8|85866.8|33
1635537130000|2021-10-29 19:52:10|85916.7|85866.7|85916.3|85866.3|85917.2|85867.2|85915.3|85865.3|29
1635537140000|2021-10-29 19:52:20|85916.2|85866.2|85917.2|85867.2|85917.9|85867.9|85915.2|85865.2|26
1635537150000|2021-10-29 19:52:30|85917.1|85867.1|85916.3|85866.3|85917.6|85867.6|85916.3|85866.3|20
1635537160000|2021-10-29 19:52:40|85917.9|85867.9|85922.1|85872.1|85922.1|85872.1|85917.2|85867.2|27
1635537170000|2021-10-29 19:52:50|85921.9|85871.9|85919.5|85869.5|85922.1|85872.1|85918.6|85868.6|32
1635537180000|2021-10-29 19:53:00|85919.6|85869.6|85918|85868|85919.9|85869.9|85916.6|85866.6|39
1635537190000|2021-10-29 19:53:10|85917.8|85867.8|85917.3|85867.3|85918.3|85868.3|85917.1|85867.1|24
1635537200000|2021-10-29 19:53:20|85917.8|85867.8|85918.1|85868.1|85918.3|85868.3|85916.9|85866.9|31
1635537210000|2021-10-29 19:53:30|85918.2|85868.2|85918.7|85868.7|85919.2|85869.2|85918|85868|10
1635537220000|2021-10-29 19:53:40|85918.8|85868.8|85922.7|85872.7|85923.8|85873.8|85918.1|85868.1|30
1635537230000|2021-10-29 19:53:50|85922.3|85872.3|85920.5|85870.5|85922.3|85872.3|85920|85870|42
1635537240000|2021-10-29 19:54:00|85920.3|85870.3|85919.8|85869.8|85920.5|85870.5|85919.8|85869.8|38
1635537250000|2021-10-29 19:54:10|85919.9|85869.9|85919.5|85869.5|85920|85870|85918.8|85868.8|24
1635537260000|2021-10-29 19:54:20|85919.4|85869.4|85920.7|85870.7|85921.4|85871.4|85915.6|85865.6|39
1635537270000|2021-10-29 19:54:30|85920.1|85870.1|85917.2|85867.2|85920.1|85870.1|85917.2|85867.2|25
1635537280000|2021-10-29 19:54:40|85917.3|85867.3|85916.2|85866.2|85917.3|85867.3|85915.5|85865.5|22
1635537290000|2021-10-29 19:54:50|85914.8|85864.8|85915.8|85865.8|85917.3|85867.3|85914.8|85864.8|26
1635537300000|2021-10-29 19:55:00|85915.5|85865.5|85915.6|85865.6|85916.5|85866.5|85913.8|85863.8|30
1635537310000|2021-10-29 19:55:10|85915.5|85865.5|85912.8|85862.8|85917.8|85867.8|85912.8|85862.8|38
1635537320000|2021-10-29 19:55:20|85912.2|85862.2|85920.1|85870.1|85920.2|85870.2|85912.2|85862.2|38
1635537330000|2021-10-29 19:55:30|85920.2|85870.2|85918.8|85868.8|85920.4|85870.4|85918.5|85868.5|26
1635537340000|2021-10-29 19:55:40|85918.9|85868.9|85918.7|85868.7|85919.6|85869.6|85917.3|85867.3|25
1635537350000|2021-10-29 19:55:50|85918.5|85868.5|85915.9|85865.9|85919.5|85869.5|85915.7|85865.7|37
1635537360000|2021-10-29 19:56:00|85916.1|85866.1|85915.1|85865.1|85916.8|85866.8|85911.2|85861.2|50
1635537370000|2021-10-29 19:56:10|85916.1|85866.1|85918.7|85868.7|85918.9|85868.9|85916.1|85866.1|30
1635537380000|2021-10-29 19:56:20|85919|85869|85921.1|85871.1|85921.1|85871.1|85916.7|85866.7|32
1635537390000|2021-10-29 19:56:30|85921.2|85871.2|85924.1|85874.1|85925.1|85875.1|85921.2|85871.2|36
1635537400000|2021-10-29 19:56:40|85923.8|85873.8|85921.6|85871.6|85923.8|85873.8|85921.6|85871.6|30
1635537410000|2021-10-29 19:56:50|85921.7|85871.7|85918.8|85868.8|85921.7|85871.7|85917.5|85867.5|30
1635537420000|2021-10-29 19:57:00|85918.5|85868.5|85916.8|85866.8|85918.9|85868.9|85916.3|85866.3|42
1635537430000|2021-10-29 19:57:10|85916.6|85866.6|85909.7|85859.7|85917.8|85867.8|85909.7|85859.7|42
1635537440000|2021-10-29 19:57:20|85909.8|85859.8|85915.5|85865.5|85917.6|85867.6|85909.8|85859.8|46
1635537450000|2021-10-29 19:57:30|85916.9|85866.9|85914.9|85864.9|85917.8|85867.8|85913.9|85863.9|39
1635537460000|2021-10-29 19:57:40|85915|85865|85915.6|85865.6|85915.6|85865.6|85914.1|85864.1|36
1635537470000|2021-10-29 19:57:50|85915.1|85865.1|85912.3|85862.3|85915.5|85865.5|85911.6|85861.6|33
1635537480000|2021-10-29 19:58:00|85911.2|85861.2|85911.6|85861.6|85912.9|85862.9|85910.7|85860.7|40
1635537490000|2021-10-29 19:58:10|85912|85862|85911.5|85861.5|85912.1|85862.1|85911|85861|33
1635537500000|2021-10-29 19:58:20|85910.9|85860.9|85908.4|85858.4|85911.3|85861.3|85904.8|85854.8|28
1635537510000|2021-10-29 19:58:30|85908.6|85858.6|85908.3|85858.3|85910.1|85860.1|85907.5|85857.5|28
1635537520000|2021-10-29 19:58:40|85908.1|85858.1|85908.4|85858.4|85910.7|85860.7|85905.6|85855.6|48
1635537530000|2021-10-29 19:58:50|85908.3|85858.3|85905.5|85855.5|85908.7|85858.7|85904.9|85854.9|40
1635537540000|2021-10-29 19:59:00|85907.7|85857.7|85908.3|85858.3|85911.3|85861.3|85907.7|85857.7|48
1635537550000|2021-10-29 19:59:10|85908.9|85858.9|85905.3|85855.3|85908.9|85858.9|85905.2|85855.2|25
1635537560000|2021-10-29 19:59:20|85905.2|85855.2|85903.4|85853.4|85905.2|85855.2|85901.9|85851.9|40
1635537570000|2021-10-29 19:59:30|85903.9|85853.9|85904.5|85854.5|85905.8|85855.8|85903.9|85853.9|38
1635537580000|2021-10-29 19:59:40|85906.3|85856.3|85907.1|85857.1|85907.4|85857.4|85904.8|85854.8|45
1635537590000|2021-10-29 19:59:50|85907.3|85857.3|85910.6|85860.6|85911.6|85861.6|85905.9|85855.9|46
1635537600000|2021-10-29 20:00:00|85910.4|85860.4|85915.7|85865.7|85917.6|85867.6|85908.5|85858.5|54
1635537610000|2021-10-29 20:00:10|85915.8|85865.8|85913.6|85863.6|85916.8|85866.8|85911.9|85861.9|44
1635537620000|2021-10-29 20:00:20|85913.7|85863.7|85911.5|85861.5|85913.9|85863.9|85911.4|85861.4|33
1635537630000|2021-10-29 20:00:30|85911.3|85861.3|85909.5|85859.5|85911.5|85861.5|85909.2|85859.2|21
1635537640000|2021-10-29 20:00:40|85909.7|85859.7|85909.4|85859.4|85911.5|85861.5|85909.4|85859.4|22
1635537650000|2021-10-29 20:00:50|85906.6|85856.6|85909.3|85859.3|85909.3|85859.3|85904.9|85854.9|28
1635537660000|2021-10-29 20:01:00|85909.1|85859.1|85899.9|85849.9|85909.2|85859.2|85899.8|85849.8|46
1635537670000|2021-10-29 20:01:10|85900.1|85850.1|85898.6|85848.6|85900.6|85850.6|85898.6|85848.6|22
1635537680000|2021-10-29 20:01:20|85897.9|85847.9|85889.2|85839.2|85899.4|85849.4|85883.9|85833.9|63
1635537690000|2021-10-29 20:01:30|85889.1|85839.1|85883.3|85833.3|85889.1|85839.1|85881.9|85831.9|47
1635537700000|2021-10-29 20:01:40|85885.9|85835.9|85879.5|85829.5|85885.9|85835.9|85878.2|85828.2|72
1635537710000|2021-10-29 20:01:50|85879.7|85829.7|85879.2|85829.2|85882.5|85832.5|85877.2|85827.2|47
1635537720000|2021-10-29 20:02:00|85877.8|85827.8|85874.6|85824.6|85877.8|85827.8|85871.4|85821.4|60
1635537730000|2021-10-29 20:02:10|85874.3|85824.3|85873.4|85823.4|85876.8|85826.8|85872.3|85822.3|54
1635537740000|2021-10-29 20:02:20|85873.3|85823.3|85869.4|85819.4|85873.5|85823.5|85868|85818|43
1635537750000|2021-10-29 20:02:30|85869.5|85819.5|85861.2|85811.2|85869.5|85819.5|85859.8|85809.8|27
1635537760000|2021-10-29 20:02:40|85862.1|85812.1|85860.6|85810.6|85862.1|85812.1|85860.2|85810.2|23
1635537770000|2021-10-29 20:02:50|85861|85811|85865.8|85815.8|85865.8|85815.8|85861|85811|24
1635537780000|2021-10-29 20:03:00|85865.7|85815.7|85868.3|85818.3|85868.8|85818.8|85865.7|85815.7|28
1635537790000|2021-10-29 20:03:10|85868.1|85818.1|85866.3|85816.3|85868.3|85818.3|85865.6|85815.6|20
1635537800000|2021-10-29 20:03:20|85866.2|85816.2|85866.1|85816.1|85866.9|85816.9|85866|85816|13
1635537810000|2021-10-29 20:03:30|85865.9|85815.9|85868.5|85818.5|85868.7|85818.7|85865.2|85815.2|20
1635537820000|2021-10-29 20:03:40|85868.8|85818.8|85868.7|85818.7|85869.2|85819.2|85868.3|85818.3|17
1635537830000|2021-10-29 20:03:50|85868.4|85818.4|85867.2|85817.2|85869.1|85819.1|85864|85814|24
1635537840000|2021-10-29 20:04:00|85863.8|85813.8|85869.3|85819.3|85870.1|85820.1|85863.8|85813.8|40
1635537850000|2021-10-29 20:04:10|85869.5|85819.5|85868.3|85818.3|85869.5|85819.5|85867.7|85817.7|23
1635537860000|2021-10-29 20:04:20|85868.4|85818.4|85868.7|85818.7|85868.8|85818.8|85868.2|85818.2|10
1635537870000|2021-10-29 20:04:30|85868.8|85818.8|85869.3|85819.3|85869.8|85819.8|85868.2|85818.2|24
1635537880000|2021-10-29 20:04:40|85869.1|85819.1|85870.6|85820.6|85871.1|85821.1|85868.8|85818.8|16
1635537890000|2021-10-29 20:04:50|85870.5|85820.5|85869.9|85819.9|85870.7|85820.7|85868.3|85818.3|27
1635537900000|2021-10-29 20:05:00|85870.1|85820.1|85866.6|85816.6|85870.1|85820.1|85866.6|85816.6|30
1635537910000|2021-10-29 20:05:10|85867.2|85817.2|85868|85818|85868.9|85818.9|85867.2|85817.2|23
1635537920000|2021-10-29 20:05:20|85867.8|85817.8|85867.7|85817.7|85869.5|85819.5|85866|85816|24
1635537930000|2021-10-29 20:05:30|85867.5|85817.5|85873.4|85823.4|85873.6|85823.6|85867.5|85817.5|24
1635537940000|2021-10-29 20:05:40|85874.4|85824.4|85874|85824|85874.4|85824.4|85872.6|85822.6|13
1635537950000|2021-10-29 20:05:50|85874.2|85824.2|85873.9|85823.9|85874.6|85824.6|85873.8|85823.8|16
1635537960000|2021-10-29 20:06:00|85873.7|85823.7|85875.2|85825.2|85876.1|85826.1|85873.7|85823.7|18
1635537970000|2021-10-29 20:06:10|85875.9|85825.9|85874.5|85824.5|85875.9|85825.9|85874.5|85824.5|8
1635537980000|2021-10-29 20:06:20|85875.4|85825.4|85875.3|85825.3|85876.3|85826.3|85875.3|85825.3|16
1635537990000|2021-10-29 20:06:30|85875.6|85825.6|85874.9|85824.9|85875.9|85825.9|85874.6|85824.6|18
1635538000000|2021-10-29 20:06:40|85875.2|85825.2|85875.3|85825.3|85875.7|85825.7|85874|85824|19
1635538010000|2021-10-29 20:06:50|85874.9|85824.9|85877.8|85827.8|85878.6|85828.6|85874.9|85824.9|21
1635538020000|2021-10-29 20:07:00|85878.1|85828.1|85878.4|85828.4|85878.4|85828.4|85876.2|85826.2|28
1635538030000|2021-10-29 20:07:10|85880.1|85830.1|85878.5|85828.5|85880.6|85830.6|85878.5|85828.5|16
1635538040000|2021-10-29 20:07:20|85880.5|85830.5|85879.7|85829.7|85881|85831|85878.1|85828.1|21
1635538050000|2021-10-29 20:07:30|85879.5|85829.5|85880.7|85830.7|85880.7|85830.7|85879.2|85829.2|13
1635538060000|2021-10-29 20:07:40|85880.6|85830.6|85880.9|85830.9|85881.3|85831.3|85880.6|85830.6|10
1635538070000|2021-10-29 20:07:50|85881.4|85831.4|85883.9|85833.9|85884.1|85834.1|85881.4|85831.4|16
1635538080000|2021-10-29 20:08:00|85881.3|85831.3|85881.5|85831.5|85882|85832|85880|85830|30
1635538090000|2021-10-29 20:08:10|85881.9|85831.9|85881.5|85831.5|85882.7|85832.7|85881.2|85831.2|14
1635538100000|2021-10-29 20:08:20|85883.2|85833.2|85881.8|85831.8|85883.7|85833.7|85881.1|85831.1|11
1635538110000|2021-10-29 20:08:30|85882.9|85832.9|85882.5|85832.5|85883|85833|85880.7|85830.7|13
1635538120000|2021-10-29 20:08:40|85882.3|85832.3|85880|85830|85882.7|85832.7|85880|85830|4
1635538130000|2021-10-29 20:08:50|85879.9|85829.9|85882|85832|85882|85832|85879.8|85829.8|10
1635538140000|2021-10-29 20:09:00|85881.9|85831.9|85881.6|85831.6|85881.9|85831.9|85881.5|85831.5|8
1635538150000|2021-10-29 20:09:10|85881.8|85831.8|85880.4|85830.4|85883.2|85833.2|85879.2|85829.2|11
1635538160000|2021-10-29 20:09:20|85880.5|85830.5|85880.2|85830.2|85880.7|85830.7|85880.2|85830.2|4
1635538170000|2021-10-29 20:09:30|85880.7|85830.7|85880.6|85830.6|85881|85831|85880.6|85830.6|8
1635538180000|2021-10-29 20:09:40|85880.7|85830.7|85879.5|85829.5|85881.1|85831.1|85879.5|85829.5|6
1635538190000|2021-10-29 20:09:50|85878.7|85828.7|85879.7|85829.7|85880.1|85830.1|85878.7|85828.7|5
1635538200000|2021-10-29 20:10:00|85879.6|85829.6|85883.1|85833.1|85883.1|85833.1|85879.6|85829.6|20
1635538210000|2021-10-29 20:10:10|85882|85832|85883.5|85833.5|85884.3|85834.3|85880|85830|12
1635538220000|2021-10-29 20:10:20|85884.5|85834.5|85880.3|85830.3|85884.5|85834.5|85879.3|85829.3|16
1635538230000|2021-10-29 20:10:30|85881.1|85831.1|85879.5|85829.5|85881.4|85831.4|85878.3|85828.3|11
1635538240000|2021-10-29 20:10:40|85879.7|85829.7|85880.1|85830.1|85880.4|85830.4|85879.6|85829.6|12
1635538250000|2021-10-29 20:10:50|85880|85830|85880|85830|85880.2|85830.2|85879.1|85829.1|7
1635538260000|2021-10-29 20:11:00|85880.3|85830.3|85878.1|85828.1|85880.8|85830.8|85877.5|85827.5|19
1635538270000|2021-10-29 20:11:10|85878|85828|85876.4|85826.4|85879.2|85829.2|85876.3|85826.3|18
1635538280000|2021-10-29 20:11:20|85876.1|85826.1|85874.7|85824.7|85876.1|85826.1|85873.5|85823.5|9
1635538290000|2021-10-29 20:11:30|85874.8|85824.8|85875.5|85825.5|85875.5|85825.5|85872.6|85822.6|6
1635538300000|2021-10-29 20:11:40|85874.3|85824.3|85875.6|85825.6|85876.7|85826.7|85874.3|85824.3|25
1635538310000|2021-10-29 20:11:50|85875.8|85825.8|85872.7|85822.7|85875.8|85825.8|85870.6|85820.6|12
1635538320000|2021-10-29 20:12:00|85873.4|85823.4|85875.9|85825.9|85876.3|85826.3|85873.4|85823.4|22
1635538330000|2021-10-29 20:12:10|85876.2|85826.2|85896.4|85846.4|85896.6|85846.6|85875.3|85825.3|43
1635538340000|2021-10-29 20:12:20|85895.9|85845.9|85901.3|85851.3|85902.4|85852.4|85889|85839|33
1635538350000|2021-10-29 20:12:30|85902|85852|85902.4|85852.4|85902.4|85852.4|85901.7|85851.7|13
1635538360000|2021-10-29 20:12:40|85901.7|85851.7|85903.1|85853.1|85903.1|85853.1|85897.1|85847.1|14
1635538370000|2021-10-29 20:12:50|85897.4|85847.4|85899.4|85849.4|85901.1|85851.1|85897.4|85847.4|28
1635538380000|2021-10-29 20:13:00|85899.1|85849.1|85898.5|85848.5|85900|85850|85897.2|85847.2|25
1635538390000|2021-10-29 20:13:10|85901.5|85851.5|85899.1|85849.1|85901.5|85851.5|85897.8|85847.8|29
1635538400000|2021-10-29 20:13:20|85899.2|85849.2|85894.8|85844.8|85899.4|85849.4|85894.8|85844.8|29
1635538410000|2021-10-29 20:13:30|85894.9|85844.9|85901|85851|85903.6|85853.6|85892|85842|27
1635538420000|2021-10-29 20:13:40|85898.2|85848.2|85895.4|85845.4|85898.5|85848.5|85893.6|85843.6|32
1635538430000|2021-10-29 20:13:50|85894.6|85844.6|85907.6|85857.6|85907.6|85857.6|85892.4|85842.4|32
1635538440000|2021-10-29 20:14:00|85907.9|85857.9|85906.3|85856.3|85908.4|85858.4|85905|85855|36
1635538450000|2021-10-29 20:14:10|85908.9|85858.9|85907|85857|85909.3|85859.3|85906.5|85856.5|17
1635538460000|2021-10-29 20:14:20|85907.4|85857.4|85909.6|85859.6|85910.1|85860.1|85907|85857|16
1635538470000|2021-10-29 20:14:30|85908.6|85858.6|85909.9|85859.9|85912.8|85862.8|85907.4|85857.4|42
1635538480000|2021-10-29 20:14:40|85909|85859|85905.9|85855.9|85909.6|85859.6|85905.6|85855.6|31
1635538490000|2021-10-29 20:14:50|85905.4|85855.4|85909.5|85859.5|85909.5|85859.5|85905|85855|14
1635538500000|2021-10-29 20:15:00|85909|85859|85914|85864|85924|85874|85906.3|85856.3|36
1635538510000|2021-10-29 20:15:10|85914.6|85864.6|85914.6|85864.6|85916.8|85866.8|85912.9|85862.9|25
1635538520000|2021-10-29 20:15:20|85915.5|85865.5|85912.9|85862.9|85917.3|85867.3|85912.9|85862.9|12
1635538530000|2021-10-29 20:15:30|85913.5|85863.5|85915.1|85865.1|85917.4|85867.4|85912.9|85862.9|10
1635538540000|2021-10-29 20:15:40|85915.3|85865.3|85915.4|85865.4|85915.7|85865.7|85913.9|85863.9|11
1635538550000|2021-10-29 20:15:50|85915.8|85865.8|85914.9|85864.9|85915.8|85865.8|85914.1|85864.1|9
1635538560000|2021-10-29 20:16:00|85918|85868|85918.8|85868.8|85918.8|85868.8|85915.1|85865.1|24
1635538570000|2021-10-29 20:16:10|85918.9|85868.9|85917.6|85867.6|85918.9|85868.9|85915.7|85865.7|14
1635538580000|2021-10-29 20:16:20|85917.2|85867.2|85916.1|85866.1|85917.9|85867.9|85914.9|85864.9|23
1635538590000|2021-10-29 20:16:30|85916.8|85866.8|85916.3|85866.3|85918.4|85868.4|85915.5|85865.5|26
1635538600000|2021-10-29 20:16:40|85916|85866|85915.8|85865.8|85916.6|85866.6|85915|85865|24
1635538610000|2021-10-29 20:16:50|85915.6|85865.6|85914.1|85864.1|85916.2|85866.2|85913.9|85863.9|17
1635538620000|2021-10-29 20:17:00|85914.8|85864.8|85916.2|85866.2|85916.2|85866.2|85913.9|85863.9|12
1635538630000|2021-10-29 20:17:10|85918.8|85868.8|85914.6|85864.6|85919|85869|85913|85863|7
1635538640000|2021-10-29 20:17:20|85914.8|85864.8|85915|85865|85915.5|85865.5|85914.5|85864.5|8
1635538650000|2021-10-29 20:17:30|85915.1|85865.1|85914.1|85864.1|85916.1|85866.1|85913.6|85863.6|14
1635538660000|2021-10-29 20:17:40|85912.7|85862.7|85913.2|85863.2|85913.5|85863.5|85911.2|85861.2|25
1635538670000|2021-10-29 20:17:50|85912.7|85862.7|85911.6|85861.6|85913.4|85863.4|85910.9|85860.9|18
1635538680000|2021-10-29 20:18:00|85911.5|85861.5|85913.2|85863.2|85914.1|85864.1|85911.5|85861.5|15
1635538690000|2021-10-29 20:18:10|85913.5|85863.5|85913|85863|85913.6|85863.6|85912.8|85862.8|8
1635538700000|2021-10-29 20:18:20|85913.1|85863.1|85912.5|85862.5|85913.8|85863.8|85911.9|85861.9|12
1635538710000|2021-10-29 20:18:30|85912.4|85862.4|85913.2|85863.2|85913.2|85863.2|85911.9|85861.9|6
1635538720000|2021-10-29 20:18:40|85913.5|85863.5|85915.5|85865.5|85919|85869|85912.3|85862.3|17
1635538730000|2021-10-29 20:18:50|85915.7|85865.7|85918.8|85868.8|85920.7|85870.7|85914.8|85864.8|29
1635538740000|2021-10-29 20:19:00|85918.9|85868.9|85921.8|85871.8|85922.1|85872.1|85916.3|85866.3|28
1635538750000|2021-10-29 20:19:10|85921.1|85871.1|85923.8|85873.8|85924.6|85874.6|85921.1|85871.1|21
1635538760000|2021-10-29 20:19:20|85924.3|85874.3|85922.6|85872.6|85925.8|85875.8|85922.3|85872.3|16
1635538770000|2021-10-29 20:19:30|85922.9|85872.9|85922.1|85872.1|85922.9|85872.9|85920|85870|8
1635538780000|2021-10-29 20:19:40|85922|85872|85922.1|85872.1|85924.6|85874.6|85919.7|85869.7|23
1635538790000|2021-10-29 20:19:50|85923.5|85873.5|85922.6|85872.6|85924.1|85874.1|85920.4|85870.4|16
1635538800000|2021-10-29 20:20:00|85921.2|85871.2|85919.4|85869.4|85923.4|85873.4|85919.4|85869.4|24
1635538810000|2021-10-29 20:20:10|85916.2|85866.2|85924.8|85874.8|85926.2|85876.2|85916|85866|54
1635538820000|2021-10-29 20:20:20|85923.1|85873.1|85919.2|85869.2|85923.9|85873.9|85911.5|85861.5|24
1635538830000|2021-10-29 20:20:30|85919.4|85869.4|85924.3|85874.3|85924.4|85874.4|85919.4|85869.4|14
1635538840000|2021-10-29 20:20:40|85921.1|85871.1|85924|85874|85925.1|85875.1|85921.1|85871.1|14
1635538850000|2021-10-29 20:20:50|85924.4|85874.4|85923.4|85873.4|85924.5|85874.5|85920|85870|8
1635538860000|2021-10-29 20:21:00|85922|85872|85925.2|85875.2|85925.2|85875.2|85921.1|85871.1|12
1635538870000|2021-10-29 20:21:10|85924.6|85874.6|85924.6|85874.6|85924.6|85874.6|85919.4|85869.4|6
1635538880000|2021-10-29 20:21:20|85914.4|85864.4|85916.1|85866.1|85916.4|85866.4|85914.3|85864.3|5
1635538890000|2021-10-29 20:21:30|85919.5|85869.5|85920.6|85870.6|85926.5|85876.5|85919.4|85869.4|15
1635538900000|2021-10-29 20:21:40|85921.4|85871.4|85921.1|85871.1|85922.4|85872.4|85918.2|85868.2|14
1635538910000|2021-10-29 20:21:50|85921.3|85871.3|85919.2|85869.2|85921.3|85871.3|85917.2|85867.2|6
1635538920000|2021-10-29 20:22:00|85920.8|85870.8|85926.4|85876.4|85927.8|85877.8|85920.8|85870.8|17
1635538930000|2021-10-29 20:22:10|85926.2|85876.2|85920.7|85870.7|85926.4|85876.4|85917.1|85867.1|9
1635538940000|2021-10-29 20:22:20|85922.3|85872.3|85918.3|85868.3|85926.7|85876.7|85918.3|85868.3|19
1635538950000|2021-10-29 20:22:30|85920.6|85870.6|85922.8|85872.8|85922.8|85872.8|85919|85869|12
1635538960000|2021-10-29 20:22:40|85922.6|85872.6|85917.6|85867.6|85926.8|85876.8|85917.6|85867.6|13
1635538970000|2021-10-29 20:22:50|85917.5|85867.5|85918.4|85868.4|85920.7|85870.7|85917.5|85867.5|14
1635538980000|2021-10-29 20:23:00|85917.8|85867.8|85923.5|85873.5|85924|85874|85917.3|85867.3|13
1635538990000|2021-10-29 20:23:10|85923.2|85873.2|85922.4|85872.4|85923.6|85873.6|85919.4|85869.4|15
1635539000000|2021-10-29 20:23:20|85922.7|85872.7|85925.6|85875.6|85926.1|85876.1|85921.2|85871.2|20
1635539010000|2021-10-29 20:23:30|85925.5|85875.5|85922.4|85872.4|85925.9|85875.9|85916.5|85866.5|18
1635539020000|2021-10-29 20:23:40|85922.5|85872.5|85914.5|85864.5|85922.5|85872.5|85914.4|85864.4|13
1635539030000|2021-10-29 20:23:50|85918|85868|85916.7|85866.7|85918|85868|85913.9|85863.9|9
1635539040000|2021-10-29 20:24:00|85916.6|85866.6|85925|85875|85925.2|85875.2|85916.6|85866.6|12
1635539050000|2021-10-29 20:24:10|85925.2|85875.2|85912.6|85862.6|85925.8|85875.8|85912.4|85862.4|4
1635539060000|2021-10-29 20:24:20|85913.3|85863.3|85913.7|85863.7|85914.4|85864.4|85913.3|85863.3|4
1635539070000|2021-10-29 20:24:30|85915.8|85865.8|85916.4|85866.4|85916.6|85866.6|85914.7|85864.7|7
1635539080000|2021-10-29 20:24:40|85916.5|85866.5|85923.6|85873.6|85926.5|85876.5|85916.5|85866.5|19
1635539090000|2021-10-29 20:24:50|85926.4|85876.4|85922.4|85872.4|85926.4|85876.4|85913.5|85863.5|11
1635539100000|2021-10-29 20:25:00|85920.5|85870.5|85925.1|85875.1|85925.1|85875.1|85920.5|85870.5|5
1635539110000|2021-10-29 20:25:10|85924.5|85874.5|85924.3|85874.3|85924.5|85874.5|85923.6|85873.6|9
1635539120000|2021-10-29 20:25:20|85913.3|85863.3|85921|85871|85921|85871|85913.3|85863.3|4
1635539130000|2021-10-29 20:25:30|85918.6|85868.6|85922.9|85872.9|85923.3|85873.3|85918.6|85868.6|8
1635539140000|2021-10-29 20:25:40|85922.8|85872.8|85918.4|85868.4|85924.5|85874.5|85918.4|85868.4|8
1635539150000|2021-10-29 20:25:50|85919.1|85869.1|85922.8|85872.8|85922.8|85872.8|85918.5|85868.5|11
1635539160000|2021-10-29 20:26:00|85923|85873|85918|85868|85923.2|85873.2|85917.8|85867.8|7
1635539170000|2021-10-29 20:26:10|85919|85869|85921.1|85871.1|85921.4|85871.4|85919|85869|9
1635539180000|2021-10-29 20:26:20|85923|85873|85918|85868|85923|85873|85918|85868|3
1635539190000|2021-10-29 20:26:30|85916.8|85866.8|85921.6|85871.6|85921.6|85871.6|85916.8|85866.8|8
1635539200000|2021-10-29 20:26:40|85921.8|85871.8|85921.7|85871.7|85921.8|85871.8|85921.7|85871.7|2
1635539210000|2021-10-29 20:26:50|85918.9|85868.9|85919.5|85869.5|85921.8|85871.8|85918.7|85868.7|6
1635539220000|2021-10-29 20:27:00|85919.6|85869.6|85919.9|85869.9|85920.2|85870.2|85919.6|85869.6|6
1635539230000|2021-10-29 20:27:10|85916.6|85866.6|85919|85869|85919|85869|85916.6|85866.6|3
1635539240000|2021-10-29 20:27:20|85921.8|85871.8|85921.8|85871.8|85921.8|85871.8|85921.7|85871.7|3
1635539250000|2021-10-29 20:27:30|85918.9|85868.9|85916.7|85866.7|85919|85869|85916.6|85866.6|5
1635539260000|2021-10-29 20:27:40|85920.1|85870.1|85920|85870|85924.6|85874.6|85913.5|85863.5|11
1635539270000|2021-10-29 20:27:50|85923.6|85873.6|85911.1|85861.1|85923.6|85873.6|85897.6|85847.6|43
1635539280000|2021-10-29 20:28:00|85910.7|85860.7|85908.2|85858.2|85911.1|85861.1|85898.6|85848.6|28
1635539290000|2021-10-29 20:28:10|85909.5|85859.5|85909.8|85859.8|85918.1|85868.1|85905.1|85855.1|16
1635539300000|2021-10-29 20:28:20|85912|85862|85909.4|85859.4|85914.2|85864.2|85904.3|85854.3|23
1635539310000|2021-10-29 20:28:30|85907.6|85857.6|85914.4|85864.4|85914.4|85864.4|85905.6|85855.6|23
1635539320000|2021-10-29 20:28:40|85913.9|85863.9|85922.4|85872.4|85924.3|85874.3|85911.8|85861.8|23
1635539330000|2021-10-29 20:28:50|85924|85874|85918.5|85868.5|85924.9|85874.9|85915.1|85865.1|23
1635539340000|2021-10-29 20:29:00|85918.1|85868.1|85918.1|85868.1|85920.4|85870.4|85913.2|85863.2|26
1635539350000|2021-10-29 20:29:10|85916.1|85866.1|85918.5|85868.5|85919.3|85869.3|85912.1|85862.1|22
1635539360000|2021-10-29 20:29:20|85918.2|85868.2|85910.1|85860.1|85918.6|85868.6|85907.4|85857.4|39
1635539370000|2021-10-29 20:29:30|85913.2|85863.2|85909.6|85859.6|85916.5|85866.5|85908.5|85858.5|29
1635539380000|2021-10-29 20:29:40|85908.9|85858.9|85913.5|85863.5|85916.5|85866.5|85908.9|85858.9|20
1635539390000|2021-10-29 20:29:50|85911.6|85861.6|85913.3|85863.3|85919.4|85869.4|85911.2|85861.2|24
1635539400000|2021-10-29 20:30:00|85913.6|85863.6|85916.2|85866.2|85921.6|85871.6|85908.3|85858.3|26
1635539410000|2021-10-29 20:30:10|85916.3|85866.3|85920.4|85870.4|85920.5|85870.5|85916.3|85866.3|14
1635539420000|2021-10-29 20:30:20|85921.7|85871.7|85918|85868|85922.5|85872.5|85917.6|85867.6|11
1635539430000|2021-10-29 20:30:30|85917.9|85867.9|85919.4|85869.4|85920.5|85870.5|85915.4|85865.4|20
1635539440000|2021-10-29 20:30:40|85921.2|85871.2|85914.6|85864.6|85921.9|85871.9|85914.6|85864.6|11
1635539450000|2021-10-29 20:30:50|85911.4|85861.4|85919.2|85869.2|85919.2|85869.2|85911.1|85861.1|7
1635539460000|2021-10-29 20:31:00|85919|85869|85916.4|85866.4|85919.8|85869.8|85912.8|85862.8|18
1635539470000|2021-10-29 20:31:10|85913.5|85863.5|85914.2|85864.2|85917.5|85867.5|85913.5|85863.5|11
1635539480000|2021-10-29 20:31:20|85916.8|85866.8|85920.1|85870.1|85920.1|85870.1|85912.1|85862.1|11
1635539490000|2021-10-29 20:31:30|85920.9|85870.9|85918.7|85868.7|85920.9|85870.9|85914.8|85864.8|21
1635539500000|2021-10-29 20:31:40|85918.8|85868.8|85921.3|85871.3|85921.5|85871.5|85917.4|85867.4|22
1635539510000|2021-10-29 20:31:50|85920.3|85870.3|85921.5|85871.5|85921.5|85871.5|85920.1|85870.1|4
1635539520000|2021-10-29 20:32:00|85921.9|85871.9|85918.5|85868.5|85921.9|85871.9|85918.5|85868.5|18
1635539530000|2021-10-29 20:32:10|85918.6|85868.6|85921.5|85871.5|85921.5|85871.5|85918.3|85868.3|15
1635539540000|2021-10-29 20:32:20|85921.8|85871.8|85920.2|85870.2|85921.8|85871.8|85919.1|85869.1|6
1635539550000|2021-10-29 20:32:30|85917.4|85867.4|85934.8|85884.8|85934.8|85884.8|85906.7|85856.7|42
1635539560000|2021-10-29 20:32:40|85933.6|85883.6|85930.5|85880.5|85935.1|85885.1|85930.3|85880.3|39
1635539570000|2021-10-29 20:32:50|85932.1|85882.1|85935.7|85885.7|85935.7|85885.7|85931.3|85881.3|21
1635539580000|2021-10-29 20:33:00|85935.8|85885.8|85935.7|85885.7|85938.1|85888.1|85935.3|85885.3|17
1635539590000|2021-10-29 20:33:10|85935.9|85885.9|85940|85890|85942.4|85892.4|85933.4|85883.4|35
1635539600000|2021-10-29 20:33:20|85939.7|85889.7|85939.5|85889.5|85939.9|85889.9|85906.8|85856.8|11
1635539610000|2021-10-29 20:33:30|85939.1|85889.1|85937.6|85887.6|85939.6|85889.6|85924.3|85874.3|11
1635539620000|2021-10-29 20:33:40|85938.7|85888.7|85937|85887|85939|85889|85936.9|85886.9|6
1635539630000|2021-10-29 20:33:50|85936.9|85886.9|85918.3|85868.3|85936.9|85886.9|85918.3|85868.3|4
1635539640000|2021-10-29 20:34:00|85938.7|85888.7|85937.2|85887.2|85939.2|85889.2|85936.4|85886.4|21
1635539650000|2021-10-29 20:34:10|85932.5|85882.5|85937.8|85887.8|85960.5|85888.7|85917.4|85856.5|26
1635539660000|2021-10-29 20:34:20|85939.5|85889.5|85939.2|85889.2|85939.8|85889.8|85937.5|85887.5|10
1635539670000|2021-10-29 20:34:30|85907.4|85857.4|85935.5|85885.5|85935.5|85885.5|85907.4|85857.4|11
1635539680000|2021-10-29 20:34:40|85928.2|85878.2|85939.5|85889.5|85950|85889.9|85928.2|85862|30
1635539690000|2021-10-29 20:34:50|85940.1|85890.1|85939.2|85889.2|85940.2|85890.2|85935.6|85885.6|29
1635539700000|2021-10-29 20:35:00|85938.8|85888.8|85936.9|85886.9|85939.6|85889.6|85934.4|85884.4|24
1635539710000|2021-10-29 20:35:10|85937.3|85887.3|85939.7|85889.7|85939.8|85889.8|85936.4|85886.4|24
1635539720000|2021-10-29 20:35:20|85939.9|85889.9|85936.4|85886.4|85939.9|85889.9|85930.1|85880.1|8
1635539730000|2021-10-29 20:35:30|85939.2|85889.2|85938.7|85888.7|85940.4|85890.4|85934.8|85884.8|36
1635539740000|2021-10-29 20:35:40|85939.3|85889.3|85942.4|85892.4|85942.5|85892.5|85939|85889|14
1635539750000|2021-10-29 20:35:50|85942.5|85892.5|85948.4|85898.4|85948.7|85898.7|85937|85887|30
1635539760000|2021-10-29 20:36:00|85948.8|85898.8|85948.2|85898.2|85948.8|85898.8|85942.6|85892.6|9
1635539770000|2021-10-29 20:36:10|85937|85887|85941.6|85891.6|85946.1|85896.1|85928.2|85878.2|25
1635539780000|2021-10-29 20:36:20|85944|85894|85944.7|85894.7|85946.1|85896.1|85942.4|85892.4|17
1635539790000|2021-10-29 20:36:30|85944.3|85894.3|85943.8|85893.8|85946.4|85896.4|85943.7|85893.7|16
1635539800000|2021-10-29 20:36:40|85941|85891|85944.9|85894.9|85947.2|85897.2|85940.9|85890.9|15
1635539810000|2021-10-29 20:36:50|85945.2|85895.2|85948.6|85898.6|85948.8|85898.8|85945.2|85895.2|10
1635539820000|2021-10-29 20:37:00|85948.8|85898.8|85945|85895|85948.9|85898.9|85944.6|85894.6|13
1635539830000|2021-10-29 20:37:10|85947.6|85897.6|85948.8|85898.8|85948.8|85898.8|85947.6|85897.6|16
1635539840000|2021-10-29 20:37:20|85949.6|85899.6|85946.8|85896.8|85949.6|85899.6|85945.4|85895.4|19
1635539850000|2021-10-29 20:37:30|85946.6|85896.6|85949.3|85899.3|85950|85900|85933|85883|26
1635539860000|2021-10-29 20:37:40|85946.8|85896.8|85945.6|85895.6|85952.9|85902.9|85943.7|85893.7|21
1635539870000|2021-10-29 20:37:50|85948.6|85898.6|85947.7|85897.7|85948.6|85898.6|85944.5|85894.5|13
1635539880000|2021-10-29 20:38:00|85947.9|85897.9|86019|85915|86019|85915|85946.7|85852.9|40
1635539890000|2021-10-29 20:38:10|85960.1|85866.4|85961.3|85911.3|86005|85911.5|85939.6|85866.4|64
1635539900000|2021-10-29 20:38:20|85961.9|85911.9|85955.3|85905.3|85963.7|85913.7|85952.2|85902.2|37
1635539910000|2021-10-29 20:38:30|85956.1|85906.1|86008.3|85904.3|86008.3|85917.9|85939.9|85876.9|34
1635539920000|2021-10-29 20:38:40|85989.8|85891.5|85954.8|85904.8|86019.4|85937.8|85954.8|85891.5|45
1635539930000|2021-10-29 20:38:50|85947.5|85897.5|85982.5|85932.5|85984.5|85934.5|85946.4|85879.1|26
1635539940000|2021-10-29 20:39:00|85982.9|85932.9|85982.4|85932.4|85986.6|85936.6|85962.9|85912.9|24
1635539950000|2021-10-29 20:39:10|85982.5|85932.5|85987.5|85937.5|85988|85938|85958.8|85893|21
1635539960000|2021-10-29 20:39:20|85988.1|85938.1|85994.6|85944.6|85994.9|85944.9|85980.2|85930.2|29
1635539970000|2021-10-29 20:39:30|85994.4|85944.4|85988.8|85938.8|85995.1|85945.1|85988.8|85938.8|25
1635539980000|2021-10-29 20:39:40|85991|85941|85989.6|85939.6|85991.3|85941.3|85988.5|85938.5|31
1635539990000|2021-10-29 20:39:50|85989.8|85939.8|85991.3|85887.3|86002.5|85943.9|85964.9|85884.2|37
1635540000000|2021-10-29 20:40:00|85977.5|85887.2|85918.2|85868.2|85987|85907.3|85918.2|85846.7|67
1635540010000|2021-10-29 20:40:10|85914.1|85864.1|85950.3|85846.3|85959.3|85889.3|85908.8|85841.6|52
1635540020000|2021-10-29 20:40:20|85950.4|85846.4|85905.2|85855.2|85950.4|85866.8|85896.2|85824.7|46
1635540030000|2021-10-29 20:40:30|85905.7|85855.7|85937.7|85887.7|85959.8|85887.7|85894.5|85790.5|42
1635540040000|2021-10-29 20:40:40|85939.7|85889.7|85929.1|85825.1|85974.2|85903.9|85929.1|85825.1|24
1635540050000|2021-10-29 20:40:50|85962.8|85858.8|85975.4|85925.4|85975.4|85925.4|85940.9|85836.9|31
1635540060000|2021-10-29 20:41:00|85975.6|85925.6|85978.1|85928.1|85980.4|85930.4|85948.4|85898.4|21
1635540070000|2021-10-29 20:41:10|85976.4|85926.4|85989.6|85939.6|85996.9|85939.6|85976.4|85895.6|19
1635540080000|2021-10-29 20:41:20|85979.8|85929.8|85999.7|85949.7|86003.6|85953.6|85979.5|85929.5|27
1635540090000|2021-10-29 20:41:30|85996.6|85946.6|85990|85897.7|86004.1|85954.1|85969.1|85897.7|38
1635540100000|2021-10-29 20:41:40|85985.2|85935.2|85982.1|85932.1|85999.2|85936.7|85949.5|85887.2|15
1635540110000|2021-10-29 20:41:50|85982.8|85932.8|85994.4|85890.4|85994.4|85933.1|85952.6|85890.4|25
1635540120000|2021-10-29 20:42:00|85986|85936|85972.6|85922.6|86002.5|85938.4|85972.5|85897|11
1635540130000|2021-10-29 20:42:10|85992.5|85902.9|86001.5|85897.5|86001.5|85937.6|85983.8|85897.5|8
1635540140000|2021-10-29 20:42:20|86002.5|85898.5|85974.4|85924.4|86002.5|85928|85945.3|85895.3|30
1635540150000|2021-10-29 20:42:30|85973.8|85923.8|85970.7|85920.7|86001|85936|85946.5|85894.6|34
1635540160000|2021-10-29 20:42:40|85978.6|85928.6|85985.7|85935.7|85996.4|85939.1|85959.1|85903.4|48
1635540170000|2021-10-29 20:42:50|85984.2|85934.2|85997.8|85947.8|86011|85949.9|85956|85906|37
1635540180000|2021-10-29 20:43:00|86010.7|85917.3|85998.1|85948.1|86010.7|85954.3|85991.8|85917.3|31
1635540190000|2021-10-29 20:43:10|86003.1|85953.1|86020.1|85918.6|86028.5|85954.9|85991.9|85893.6|36
1635540200000|2021-10-29 20:43:20|86021.6|85917.6|86032.7|85928.7|86034.2|85933.5|85973.9|85869.9|36
1635540210000|2021-10-29 20:43:30|86031.6|85927.6|85984.6|85934.6|86034.1|85945.6|85975.6|85890.4|55
1635540220000|2021-10-29 20:43:40|85974.4|85924.4|85988.6|85938.6|85998.7|85940.1|85974.4|85892.7|10
1635540230000|2021-10-29 20:43:50|86008.2|85919.4|85989.4|85939.4|86008.2|85940|85988|85919.4|10
1635540240000|2021-10-29 20:44:00|85989.6|85939.6|85983.5|85933.5|86010.9|85939.6|85977.2|85890.3|24
1635540250000|2021-10-29 20:44:10|86014.5|85910.5|85985.6|85935.6|86014.5|85935.6|85977|85905.6|42
1635540260000|2021-10-29 20:44:20|86009|85915.2|85989.8|85939.8|86012.9|85939.8|85986.6|85909.5|18
1635540270000|2021-10-29 20:44:30|85988|85938|85985.3|85935.3|85988.7|85938.7|85981.9|85931.9|22
1635540280000|2021-10-29 20:44:40|85987.8|85937.8|85991.5|85941.5|85991.7|85941.7|85987.8|85937.8|14
1635540290000|2021-10-29 20:44:50|85987.3|85887|85992|85942|85994.7|85944.7|85976.5|85887|12
1635540300000|2021-10-29 20:45:00|85992.2|85942.2|86016.4|85912.4|86016.4|85942.3|85976.1|85910.4|30
1635540310000|2021-10-29 20:45:10|86015.6|85911.6|85989.7|85939.7|86015.6|85940.8|85989.1|85908.9|15
1635540320000|2021-10-29 20:45:20|85989.9|85939.9|86004.1|85916|86006.1|85951.7|85974|85875.7|20
1635540330000|2021-10-29 20:45:30|86002.9|85914.8|85987.6|85937.6|86010|85938.9|85983.1|85904.1|22
1635540340000|2021-10-29 20:45:40|85984.2|85934.2|85990.4|85940.4|86007.6|85940.7|85974.5|85890.5|22
1635540350000|2021-10-29 20:45:50|85990.3|85940.3|86018.2|85914.7|86018.2|85945.5|85982.7|85882.6|26
1635540360000|2021-10-29 20:46:00|85993.1|85943.1|85992.2|85942.2|86018.4|85944.2|85984.1|85913.2|30
1635540370000|2021-10-29 20:46:10|85991.1|85941.1|85982.5|85932.5|85993|85943|85981.2|85931.2|18
1635540380000|2021-10-29 20:46:20|86005.7|85913.5|85993.7|85943.7|86012.3|85943.7|85992.3|85906.3|20
1635540390000|2021-10-29 20:46:30|86012.3|85913.4|85985.8|85935.8|86012.3|85943.3|85978.8|85908.5|36
1635540400000|2021-10-29 20:46:40|85988.7|85938.7|85988.9|85938.9|86006.8|85939.7|85987.8|85912.8|14
1635540410000|2021-10-29 20:46:50|85989.4|85939.4|85988.2|85938.2|85990.1|85940.1|85988.2|85938.2|17
1635540420000|2021-10-29 20:47:00|85987.9|85937.9|85985|85935|86015.9|85937.9|85977|85907.6|29
1635540430000|2021-10-29 20:47:10|86004.4|85914.1|86011.6|85917.5|86021.9|85936.5|85978.4|85896.4|28
1635540440000|2021-10-29 20:47:20|86017.9|85914.4|86011.6|85920|86022.3|85925.1|86008|85904|11
1635540450000|2021-10-29 20:47:30|86015|85918.5|86004.6|85954.6|86036.7|85961.3|85998.8|85918.5|24
1635540460000|2021-10-29 20:47:40|86025.2|85934.3|86016.7|85966.7|86045.5|85969.3|86000.8|85927.8|30
1635540470000|2021-10-29 20:47:50|86033.5|85929.5|86015|85965|86033.5|85965|86004.3|85925.4|17
1635540480000|2021-10-29 20:48:00|86015.2|85965.2|86025.4|85934.2|86040.5|85969.1|86013|85928.2|12
1635540490000|2021-10-29 20:48:10|86015.7|85965.7|86008.6|85958.6|86015.7|85965.7|85998.5|85948.5|10
1635540500000|2021-10-29 20:48:20|86003|85953|86004.7|85954.7|86036.4|85966.3|85998.4|85947|13
1635540510000|2021-10-29 20:48:30|85999.2|85949.2|86015.4|85965.4|86029.7|85965.8|85996.4|85925.7|20
1635540520000|2021-10-29 20:48:40|86009.4|85959.4|86009.4|85959.4|86043.6|85962.7|86008.5|85933.5|17
1635540530000|2021-10-29 20:48:50|86007.9|85957.9|86029.4|85925.4|86029.4|85957.9|86006.4|85925|5
1635540540000|2021-10-29 20:49:00|86041.6|85953.5|86013.1|85963.1|86041.6|85967.1|85992.1|85931.5|25
1635540550000|2021-10-29 20:49:10|86008.8|85958.8|86012.6|85962.6|86038.6|85966.8|85999.4|85933.6|25
1635540560000|2021-10-29 20:49:20|86012.7|85962.7|86001.8|85951.8|86036.8|85963.6|85979.6|85925|53
1635540570000|2021-10-29 20:49:30|85994.1|85944.1|86035.4|85947.3|86038.5|85959.7|85993.5|85921.4|26
1635540580000|2021-10-29 20:49:40|86035.7|85947.6|86039.5|85951.4|86039.5|85962.5|86012.5|85936.7|13
1635540590000|2021-10-29 20:49:50|86039.7|85951.8|85992.5|85942.5|86043|85965.9|85990.7|85940.7|23
1635540600000|2021-10-29 20:50:00|85998.8|85948.8|85990.9|85940.9|86005.8|85955.8|85988.3|85938.3|27
1635540610000|2021-10-29 20:50:10|85992.4|85942.4|86008.9|85920.9|86023|85953.4|85979.5|85920.9|44
1635540620000|2021-10-29 20:50:20|85987.5|85937.5|85982.2|85932.2|86026.7|85950.3|85960.9|85877.6|46
1635540630000|2021-10-29 20:50:30|85988.7|85896.7|85994.3|85901.8|86008.2|85932|85961.8|85894.3|42
1635540640000|2021-10-29 20:50:40|85998.7|85909.4|85996.8|85907|86002.4|85923.7|85956.3|85887.8|55
1635540650000|2021-10-29 20:50:50|85996.5|85900.6|85997.2|85906.3|86001.7|85912.2|85996.3|85900.6|15
1635540660000|2021-10-29 20:51:00|85960.7|85910.7|86004.9|85915.2|86009.2|85933.2|85960.6|85872.4|58
1635540670000|2021-10-29 20:51:10|86004.6|85916|85995.6|85901.2|86007.1|85925.6|85965.4|85891.7|20
1635540680000|2021-10-29 20:51:20|85997|85893|85981.9|85931.9|86008.1|85933.6|85974.8|85893|27
1635540690000|2021-10-29 20:51:30|85975.1|85925.1|85984.2|85934.2|85989.1|85939.1|85966.5|85916.5|16
1635540700000|2021-10-29 20:51:40|86003.7|85913.2|86006.1|85918|86012.4|85937.2|85978.4|85887.3|20
1635540710000|2021-10-29 20:51:50|86007.3|85919.3|85995.3|85903.7|86014.1|85937.1|85965.3|85875.5|56
1635540720000|2021-10-29 20:52:00|85993.6|85897|85993|85895.6|86005.2|85924.7|85960.1|85867.2|27
1635540730000|2021-10-29 20:52:10|85995.5|85894.1|85996.4|85906.3|86002.4|85917.4|85964.2|85876.4|32
1635540740000|2021-10-29 20:52:20|85997.4|85905.7|85967.8|85917.8|85999.1|85923.8|85965|85888.7|42
1635540750000|2021-10-29 20:52:30|85988.2|85898.7|85969.8|85919.8|86000.6|85927|85961.2|85857.7|47
1635540760000|2021-10-29 20:52:40|85964|85914|85992.5|85888.5|86000.7|85920.9|85960.3|85870|30
1635540770000|2021-10-29 20:52:50|85992|85888|85992.9|85888.9|85995.1|85920.6|85969.9|85888|14
1635540780000|2021-10-29 20:53:00|85994.4|85890.4|85970.8|85920.8|85994.4|85924.5|85966.2|85889.7|22
1635540790000|2021-10-29 20:53:10|85991.9|85900.3|85992.8|85888.8|86000.2|85925.2|85961.6|85870.4|50
1635540800000|2021-10-29 20:53:20|85984|85896|85969.5|85919.5|85997|85921.4|85965.8|85892.2|23
1635540810000|2021-10-29 20:53:30|85967|85917|85991.2|85902|85998.2|85923.2|85967|85894.2|21
1635540820000|2021-10-29 20:53:40|85996.5|85896|85991|85895.9|85996.5|85906.4|85978|85889.4|7
1635540830000|2021-10-29 20:53:50|85981|85887.9|85986.3|85896.9|85991.6|85917.9|85967.4|85878.8|19
1635540840000|2021-10-29 20:54:00|85987.9|85897.6|85995.3|85903.2|85996.8|85905.6|85985.7|85893.7|21
1635540850000|2021-10-29 20:54:10|85998.6|85900.3|85992.2|85890.5|85998.6|85906.8|85992.2|85890.5|9
1635540860000|2021-10-29 20:54:20|85996.2|85906.2|85994|85900.3|85996.2|85906.2|85989.6|85895.4|7
1635540870000|2021-10-29 20:54:30|85994.4|85901.7|85990.3|85902.4|85994.4|85902.4|85985.2|85894.6|14
1635540880000|2021-10-29 20:54:40|85989.8|85902.5|85988.7|85901.3|85992.2|85903.2|85988.7|85900.6|11
1635540890000|2021-10-29 20:54:50|85991.8|85903.3|85990.4|85902.7|85991.8|85920.8|85970.5|85901.1|14
1635540900000|2021-10-29 20:55:00|85983|85902.5|85951|85847|85986.7|85902.5|85945.4|85845|52
1635540910000|2021-10-29 20:55:10|85951.6|85848.3|85947.8|85851.2|85955.9|85853.7|85945.3|85846.8|42
1635540920000|2021-10-29 20:55:20|85947.7|85851.1|85951.5|85847.5|85951.5|85851.7|85946.1|85846.5|24
1635540930000|2021-10-29 20:55:30|85947.8|85850.7|85947.4|85850.3|85953.2|85853.8|85942|85842.1|53
1635540940000|2021-10-29 20:55:40|85946|85848.8|85944.9|85840.9|85956.6|85852.6|85933.4|85832.4|59
1635540950000|2021-10-29 20:55:50|85945.2|85841.2|85957.8|85853.8|85957.8|85853.8|85943|85839|39
1635540960000|2021-10-29 20:56:00|85948.3|85844.3|85950.3|85846.3|85958.3|85854.3|85943|85839|37
1635540970000|2021-10-29 20:56:10|85950.2|85846.2|85948.5|85844.5|85951.7|85847.7|85933.7|85829.7|24
1635540980000|2021-10-29 20:56:20|85949.3|85845.3|85950|85846|85951.7|85847.7|85945|85841|30
1635540990000|2021-10-29 20:56:30|85952.2|85848.2|85951.9|85847.9|85952.9|85848.9|85949.7|85845.7|29
1635541000000|2021-10-29 20:56:40|85951.6|85847.6|85948.2|85844.2|85953|85849|85948.2|85844.2|18
1635541010000|2021-10-29 20:56:50|85948.3|85844.3|85950.9|85846.9|85952.6|85848.6|85946.9|85842.9|15
1635541020000|2021-10-29 20:57:00|85951.5|85847.5|85949.6|85845.6|85953.3|85849.3|85949.5|85845.5|18
1635541030000|2021-10-29 20:57:10|85949.5|85845.5|85953.5|85849.5|85954.6|85850.6|85949.4|85845.4|19
1635541040000|2021-10-29 20:57:20|85955.6|85851.6|85951.2|85847.2|85956.1|85852.1|85951|85847|16
1635541050000|2021-10-29 20:57:30|85949.9|85845.9|85960.9|85856.9|85961.2|85857.2|85949.9|85845.9|28
1635541060000|2021-10-29 20:57:40|85960.6|85856.6|85959.4|85855.4|85962.5|85858.5|85946|85842|23
1635541070000|2021-10-29 20:57:50|85959.2|85855.2|85963|85859|85965.7|85861.7|85959.2|85855.2|39
1635541080000|2021-10-29 20:58:00|85963.3|85859.3|85963.5|85859.5|85966.6|85862.6|85960.6|85856.6|21
1635541090000|2021-10-29 20:58:10|85963.4|85859.4|85966.2|85862.2|85966.2|85862.2|85962.7|85858.7|24
1635541100000|2021-10-29 20:58:20|85967.5|85863.5|85965|85861|85967.6|85863.6|85964.5|85860.5|17
1635541110000|2021-10-29 20:58:30|85961.5|85857.5|85961.6|85857.6|85967|85863|85961.4|85857.4|21
1635541120000|2021-10-29 20:58:40|85963.5|85859.5|85962.8|85858.8|85964.9|85860.9|85962.6|85858.6|19
1635541130000|2021-10-29 20:58:50|85964.6|85860.6|85965.2|85861.2|85965.3|85861.3|85962.8|85858.8|19
1635714000000|2021-10-31 21:00:00|85994.6|85865.6|85993.4|85864.4|85994.6|85865.6|85991.4|85862.4|4
1635714010000|2021-10-31 21:00:10|85990.9|85861.9|85985.3|85856.3|85990.9|85861.9|85985.3|85856.3|2
1635714020000|2021-10-31 21:00:20|85981.5|85852.5|85983.8|85854.8|85983.8|85854.8|85980.6|85851.6|4
1635714030000|2021-10-31 21:00:30|85985.3|85856.3|85985.3|85856.3|85985.3|85856.3|85985.3|85856.3|1
1635714060000|2021-10-31 21:01:00|85990.5|85861.5|85990.1|85861.1|85990.5|85861.5|85988.2|85859.2|3
1635714090000|2021-10-31 21:01:30|85992.7|85863.7|85992.7|85863.7|85992.7|85863.7|85992.7|85863.7|1
1635714110000|2021-10-31 21:01:50|85986.9|85857.9|85986.9|85857.9|85986.9|85857.9|85986.9|85857.9|1
1635714120000|2021-10-31 21:02:00|85994|85865|85994|85865|85994|85865|85994|85865|1
1635714130000|2021-10-31 21:02:10|85992.7|85863.7|86003.3|85875.7|86003.3|85875.7|85992.7|85863.7|2
1635714140000|2021-10-31 21:02:20|85995.1|85866.1|85995.1|85866.1|85995.1|85866.1|85995.1|85866.1|1
1635714150000|2021-10-31 21:02:30|85991.5|85862.5|85993.7|85864.7|85993.7|85864.7|85991.5|85862.5|2
1635714160000|2021-10-31 21:02:40|85993.8|85864.8|85989.6|85860.6|85993.8|85864.8|85980.9|85851.9|3
1635714180000|2021-10-31 21:03:00|85994|85865|85993.5|85864.5|85994|85865|85993.5|85864.5|2
1635714190000|2021-10-31 21:03:10|85979.7|85850.7|85979.7|85850.7|85979.7|85850.7|85979.7|85850.7|1
1635714210000|2021-10-31 21:03:30|85976.8|85847.8|85976.8|85847.8|85976.8|85847.8|85976.8|85847.8|1
1635714220000|2021-10-31 21:03:40|85968.4|85839.4|85979.6|85850.6|85979.6|85850.6|85968.4|85839.4|2
1635714240000|2021-10-31 21:04:00|85979.7|85850.7|85979.7|85850.7|85979.7|85850.7|85979.7|85850.7|1
1635714260000|2021-10-31 21:04:20|85976.9|85847.9|85976.9|85847.9|85976.9|85847.9|85976.9|85847.9|1
1635714270000|2021-10-31 21:04:30|85979.6|85850.6|85979.6|85850.6|85979.6|85850.6|85979.6|85850.6|1
1635714300000|2021-10-31 21:05:00|85978.1|85849.1|85974.1|85845.1|85999.8|85870.8|85974.1|85845.1|15
1635714310000|2021-10-31 21:05:10|85976.5|85847.5|85977.8|85848.8|85984.2|85855.2|85973.7|85844.7|9
1635714320000|2021-10-31 21:05:20|85971.4|85842.4|85966.1|85837.1|85989.8|85860.8|85966.1|85837.1|6
1635714330000|2021-10-31 21:05:30|85991.4|85862.4|85982.1|85853.1|85991.4|85862.4|85981.6|85852.6|3
1635714340000|2021-10-31 21:05:40|85983|85854|85983|85854|85990.7|85861.7|85983|85854|7
1635714350000|2021-10-31 21:05:50|85986.1|85857.1|85970|85841|85986.9|85857.9|85970|85841|9
1635714360000|2021-10-31 21:06:00|85969.2|85840.2|85969.5|85840.5|85969.5|85840.5|85966.1|85837.1|5
1635714370000|2021-10-31 21:06:10|85968.6|85839.6|85968.5|85839.5|85969.5|85840.5|85968.2|85839.2|5
1635714380000|2021-10-31 21:06:20|85959.1|85830.1|85979.8|85850.8|85986.3|85857.3|85959.1|85830.1|10
1635714390000|2021-10-31 21:06:30|85982.2|85853.2|85973.4|85844.4|85983|85854|85973.2|85844.2|10
1635714400000|2021-10-31 21:06:40|85970.8|85841.8|85975.7|85846.7|85976.1|85847.1|85970.8|85841.8|6
1635714410000|2021-10-31 21:06:50|85988.4|85859.4|85990|85861|85990|85861|85988.4|85859.4|2
1635714420000|2021-10-31 21:07:00|85989.5|85860.5|85965.8|85836.8|85989.5|85860.5|85965.8|85836.8|3
1635714430000|2021-10-31 21:07:10|85974.7|85845.7|85958.4|85829.4|85974.7|85845.7|85958.4|85829.4|2
1635714440000|2021-10-31 21:07:20|85967.8|85839.5|85967.6|85839.7|85967.8|85839.7|85967.6|85839.5|2
1635714470000|2021-10-31 21:07:50|85966.8|85837.8|85971.1|85842.1|85971.7|85842.7|85966.8|85837.8|5
1635714480000|2021-10-31 21:08:00|85971.2|85842.2|85974|85845|85976.7|85847.7|85971.2|85842.2|5
1635714490000|2021-10-31 21:08:10|85973.9|85844.9|85973.9|85844.9|85973.9|85844.9|85973.9|85844.9|1
1635714500000|2021-10-31 21:08:20|85970.4|85841.4|85970.5|85841.5|85970.5|85841.5|85970.4|85841.4|2
1635714520000|2021-10-31 21:08:40|85969.4|85843.1|85969.4|85843.1|85969.4|85843.1|85969.4|85843.1|1
1635714530000|2021-10-31 21:08:50|85975.8|85846.8|85975.8|85846.8|85975.8|85846.8|85975.8|85846.8|1
1635714540000|2021-10-31 21:09:00|85975.7|85846.7|85971|85842|85975.7|85846.7|85971|85842|3
1635714550000|2021-10-31 21:09:10|85972.3|85843.3|85972.3|85843.3|85972.3|85843.3|85972.3|85843.3|1
1635714560000|2021-10-31 21:09:20|85971|85842|85972.3|85843.3|85972.3|85843.3|85969.8|85840.8|3
1635714570000|2021-10-31 21:09:30|85970.3|85841.3|85970.3|85841.3|85970.3|85841.3|85970.3|85841.3|1
1635714580000|2021-10-31 21:09:40|85970.1|85841.1|85970.1|85841.1|85970.1|85841.1|85970.1|85841.1|1
1635714590000|2021-10-31 21:09:50|85970.2|85842|85972.3|85843.3|85972.5|85843.5|85970.2|85841.2|6
1635714600000|2021-10-31 21:10:00|85972.5|85843.5|85987.5|85858.5|86099.3|85970.3|85972.5|85843.5|10
1635714610000|2021-10-31 21:10:10|85984.2|85855.2|85973|85844|85987.6|85858.6|85972.8|85843.8|10
1635714620000|2021-10-31 21:10:20|85975.6|85846.6|85984.8|85855.8|85988.1|85859.1|85971.1|85842.1|24
1635714630000|2021-10-31 21:10:30|85984.6|85855.6|85953.4|85824.4|85984.8|85855.8|85937|85808|56
1635714640000|2021-10-31 21:10:40|85959.6|85830.6|85960.3|85831.3|85960.4|85831.4|85948.6|85819.6|12
1635714650000|2021-10-31 21:10:50|85960.1|85831.1|85962.1|85833.1|85974.4|85845.4|85959.4|85830.4|15
1635714660000|2021-10-31 21:11:00|85965.7|85836.7|85976.8|85847.8|85976.8|85847.8|85962.3|85833.3|8
1635714670000|2021-10-31 21:11:10|85977.2|85848.2|85977.2|85848.2|85989.5|85860.5|85977.2|85848.2|5
1635714680000|2021-10-31 21:11:20|85978.4|85849.4|85971.5|85842.5|85980.3|85851.3|85951.9|85822.9|11
1635714690000|2021-10-31 21:11:30|85972.1|85843.1|85994.6|85865.6|85994.6|85865.6|85972.1|85843.1|6
1635714700000|2021-10-31 21:11:40|85955.5|85826.5|85965.1|85836.1|85965.1|85836.1|85955.3|85826.3|3
1635714710000|2021-10-31 21:11:50|85954.7|85825.7|85979.1|85850.1|85979.1|85850.1|85954.7|85825.7|6
1635714720000|2021-10-31 21:12:00|85971.3|85842.3|85968.1|85839.1|85971.3|85842.3|85961.6|85832.6|8
1635714730000|2021-10-31 21:12:10|85968.2|85839.2|85969.1|85840.1|85969.1|85840.1|85968.2|85839.2|3
1635714740000|2021-10-31 21:12:20|85970.8|85841.8|85973.9|85844.9|85973.9|85844.9|85970.8|85841.8|4
1635714750000|2021-10-31 21:12:30|85956.3|85827.3|85966.1|85837.1|85966.1|85837.1|85954.3|85825.3|3
1635714770000|2021-10-31 21:12:50|85959.8|85830.8|85982.8|85853.8|85982.8|85853.8|85959.8|85830.8|4
1635714780000|2021-10-31 21:13:00|85980.5|85851.5|85965.5|85836.5|85980.5|85851.5|85955.1|85826.1|5
1635714790000|2021-10-31 21:13:10|85959.7|85830.7|85969.9|85840.9|85969.9|85840.9|85959.7|85830.7|3
1635714800000|2021-10-31 21:13:20|85957|85828|85957.5|85828.5|85957.5|85828.5|85957|85828|2
1635714810000|2021-10-31 21:13:30|85966.8|85837.8|85970.5|85841.5|85971.4|85842.4|85966.8|85837.8|3
1635714820000|2021-10-31 21:13:40|85955.2|85826.2|85955.2|85826.2|85955.2|85826.2|85955.2|85826.2|1
1635714830000|2021-10-31 21:13:50|85970.4|85841.4|85970.5|85841.5|85970.5|85841.5|85970.4|85841.4|2
1635714840000|2021-10-31 21:14:00|85955.1|85826.1|85955.1|85826.1|85955.1|85826.1|85955.1|85826.1|1
1635714850000|2021-10-31 21:14:10|85965.5|85836.5|85971.7|85842.7|85971.7|85842.7|85965.5|85836.5|3
1635714860000|2021-10-31 21:14:20|85957.7|85828.7|85957.9|85828.9|85957.9|85828.9|85955.7|85826.7|3
1635714870000|2021-10-31 21:14:30|85971.1|85842.1|85971.2|85842.2|85971.2|85842.2|85971|85842|6
1635714880000|2021-10-31 21:14:40|85957.5|85828.5|85955.3|85826.3|85957.5|85828.5|85955.3|85826.3|2
1635714890000|2021-10-31 21:14:50|85965.9|85836.9|85965.9|85836.9|85965.9|85836.9|85965.9|85836.9|1
1635714900000|2021-10-31 21:15:00|85971.1|85842.1|85962.8|85833.8|85971.1|85842.1|85957.5|85828.5|4
1635714910000|2021-10-31 21:15:10|85966.9|85837.9|85979.7|85850.7|85985.8|85856.8|85956.8|85827.8|12
1635714920000|2021-10-31 21:15:20|85963|85834|85988.1|85859.1|85988.1|85859.1|85962.5|85833.5|6
1635714930000|2021-10-31 21:15:30|85988|85859|85936.7|85866.7|85989.9|85867.7|85936.7|85853.5|7
1635714940000|2021-10-31 21:15:40|85936.6|85866.6|85955|85835.7|85975.5|85866.6|85936.6|85820.6|10
1635714950000|2021-10-31 21:15:50|85929.6|85859.6|85982.6|85853.6|85982.8|85859.6|85929.6|85823.4|8
1635714960000|2021-10-31 21:16:00|85984.6|85855.6|85953.1|85829.3|85984.6|85855.6|85945.7|85816.7|8
1635714970000|2021-10-31 21:16:10|85958.3|85826.5|85929.7|85859.7|85964.8|85860.7|85929.7|85826|8
1635714980000|2021-10-31 21:16:20|85962.9|85833.9|85971.9|85842.9|85971.9|85842.9|85958.6|85829.6|4
1635714990000|2021-10-31 21:16:30|85974|85845|85948.7|85835.4|85974|85859.2|85926.6|85830|6
1635715000000|2021-10-31 21:16:40|85950.9|85821.9|85954.9|85825.9|85954.9|85825.9|85950.7|85821.7|3
1635715010000|2021-10-31 21:16:50|85955|85826|85957.7|85828.7|85957.7|85828.7|85947.8|85818.8|5
1635715020000|2021-10-31 21:17:00|85929|85859|85957|85828|85957.1|85859|85929|85828|3
1635715030000|2021-10-31 21:17:10|85952.6|85832.9|85954.4|85833.4|85967.4|85838.4|85952.6|85828.4|10
1635715040000|2021-10-31 21:17:20|85952.4|85836.1|85958.3|85829.3|85958.3|85836.1|85952.4|85827.7|5
1635715050000|2021-10-31 21:17:30|85958.4|85829.4|85963.3|85834.3|85965.1|85836.1|85958.3|85829.3|8
1635715060000|2021-10-31 21:17:40|85965.1|85836.1|85958.4|85829.4|85969.9|85840.9|85958.2|85829.2|6
1635715070000|2021-10-31 21:17:50|85963.4|85834.4|85955.5|85839.9|85963.4|85841.5|85953.6|85832.7|6
1635715080000|2021-10-31 21:18:00|85955.6|85840.2|85958.1|85829.1|85964|85840.2|85955.6|85829.1|5
1635715090000|2021-10-31 21:18:10|85959.9|85830.9|85964|85835|85964.1|85835.1|85959.9|85830.9|3
1635715100000|2021-10-31 21:18:20|85962.5|85833.5|85959.7|85830.7|85962.5|85833.5|85956.7|85827.7|4
1635715110000|2021-10-31 21:18:30|85959.8|85830.8|85934.4|85864.4|85959.8|85864.4|85934.3|85830.8|3
1635715120000|2021-10-31 21:18:40|85933.4|85863.4|85963.1|85834.1|85967.7|85863.4|85933.4|85834.1|9
1635715130000|2021-10-31 21:18:50|85966.2|85837.2|85971.3|85842.3|85971.3|85869|85938.6|85837.2|10
1635715140000|2021-10-31 21:19:00|85990.8|85861.8|85991.7|85862.7|85993.8|85864.8|85977|85848|8
1635715150000|2021-10-31 21:19:10|85987.5|85858.5|85939.3|85869.3|85991.8|85869.3|85939.3|85825.6|9
1635715160000|2021-10-31 21:19:20|85939.5|85869.5|85939.3|85869.3|85987.4|85869.5|85939.3|85842.6|7
1635715170000|2021-10-31 21:19:30|85938.9|85868.9|85985.3|85856.3|85985.3|85869.5|85938.9|85845.4|11
1635715180000|2021-10-31 21:19:40|85973.9|85844.9|85974.1|85845.1|85978.7|85869.5|85936.6|85831.2|12
1635715190000|2021-10-31 21:19:50|85974.2|85845.2|85993.1|85864.1|85996.1|85867.1|85974.2|85845.2|5
1635715200000|2021-10-31 21:20:00|85938.1|85868.1|85940.8|85870.8|85973.3|85870.8|85938.1|85828.4|11
1635715210000|2021-10-31 21:20:10|85967.7|85838.7|85975|85846|85976.6|85847.6|85961.8|85838.7|9
1635715220000|2021-10-31 21:20:20|85975.1|85846.1|85974.7|85845.7|85990.7|85861.7|85972.8|85843.8|8
1635715230000|2021-10-31 21:20:30|85973.8|85844.8|85946.4|85817.4|85973.8|85856|85918.6|85817.4|9
1635715240000|2021-10-31 21:20:40|85946.3|85817.3|85954.3|85825.3|85958.5|85829.5|85946.3|85817.3|9
1635715250000|2021-10-31 21:20:50|85963.6|85834.6|85957.5|85828.5|85963.6|85834.6|85957.5|85828.5|9
1635715260000|2021-10-31 21:21:00|85920|85850|85956.1|85847.2|85962.8|85850|85917.9|85818|11
1635715270000|2021-10-31 21:21:10|85956.5|85848.1|85964|85835|85964.1|85848.1|85955.9|85832.2|15
1635715280000|2021-10-31 21:21:20|85964.9|85835.9|85977.1|85848.1|85977.1|85848.1|85964.9|85835.9|8
1635715290000|2021-10-31 21:21:30|85985|85856|85958.4|85829.4|85985.5|85856.5|85955.3|85826.3|9
1635715300000|2021-10-31 21:21:40|85975.1|85846.1|85974.2|85845.2|85987.2|85870.3|85940.3|85844.6|8
1635715310000|2021-10-31 21:21:50|85991.2|85862.2|85973.8|85844.8|85991.5|85862.5|85955.2|85826.2|8
1635715320000|2021-10-31 21:22:00|85976.8|85847.8|85990.4|85861.4|85991.1|85862.1|85976.8|85847.8|7
1635715330000|2021-10-31 21:22:10|85991|85862|85939.6|85869.6|85991|85869.7|85939.6|85842|9
1635715340000|2021-10-31 21:22:20|85970.7|85841.7|85969|85840|85970.7|85841.7|85955.4|85829.1|6
1635715350000|2021-10-31 21:22:30|85970.9|85841.9|85962.3|85848.6|85990.5|85861.5|85962.3|85841.9|8
1635715360000|2021-10-31 21:22:40|85962.2|85848.7|85975|85846|85975|85848.7|85962.2|85839.8|4
1635715370000|2021-10-31 21:22:50|85977.3|85848.3|85969.8|85840.8|85979.4|85850.4|85961.5|85832.5|10
1635715380000|2021-10-31 21:23:00|85939.6|85869.6|85970.7|85841.7|85971.8|85870.6|85939.6|85841.7|7
1635715390000|2021-10-31 21:23:10|85939.7|85869.7|85962.2|85835.8|85962.2|85870|85937.6|85835.8|5
1635715400000|2021-10-31 21:23:20|85966.6|85841.5|85971.4|85842.4|85971.4|85869.7|85939.3|85841.5|5
1635715410000|2021-10-31 21:23:30|85967.8|85845.1|85941.1|85871.1|85967.8|85871.1|85940|85845.1|4
1635715420000|2021-10-31 21:23:40|85963.1|85834.1|85959.3|85852.1|85964.7|85870.7|85938.3|85834.1|7
1635715430000|2021-10-31 21:23:50|85959.4|85844|85971.8|85842.8|85973.1|85844.1|85959.4|85842.8|4
1635715440000|2021-10-31 21:24:00|85979.7|85850.7|85979.7|85850.7|85979.7|85850.7|85979.7|85850.7|1
1635715450000|2021-10-31 21:24:10|85978.9|85849.9|85940.4|85870.4|85978.9|85874.1|85940.4|85849.9|4
1635715460000|2021-10-31 21:24:20|85971.7|85842.7|85971.7|85842.7|85971.7|85842.7|85971.7|85842.7|1
1635715470000|2021-10-31 21:24:30|85973|85844|85965.1|85851.6|85973|85852.9|85963.8|85843.7|6
1635715480000|2021-10-31 21:24:40|85965.7|85852.7|85966.8|85837.8|85966.8|85852.9|85963.2|85837.8|4
1635715490000|2021-10-31 21:24:50|85966.1|85837.1|85972.9|85843.9|85972.9|85843.9|85966.1|85837.1|3
1635715500000|2021-10-31 21:25:00|85943.2|85873.2|85971.5|85842.5|85977.5|85874|85940.3|85836.9|7
1635715510000|2021-10-31 21:25:10|85978.7|85849.7|85998|85869|85998|85869|85972.2|85843.2|4
1635715520000|2021-10-31 21:25:20|85999.3|85870.3|85999.6|85870.6|85999.6|85870.6|85999.3|85870.3|2
1635715530000|2021-10-31 21:25:30|85956.2|85827.2|85970.9|85841.9|85970.9|85841.9|85956.2|85827.2|3
1635715540000|2021-10-31 21:25:40|85971.1|85842.1|85991.2|85862.2|85991.2|85862.2|85971.1|85842.1|8
1635715550000|2021-10-31 21:25:50|85995.2|85866.2|85971.3|85842.3|85995.2|85866.2|85960.1|85831.1|5
1635715560000|2021-10-31 21:26:00|85973.5|85844.5|85982.5|85853.5|85982.5|85853.5|85971.4|85842.4|5
1635715570000|2021-10-31 21:26:10|85982.9|85853.9|85989|85860|85989|85860|85981.8|85852.8|5
1635715580000|2021-10-31 21:26:20|85995.6|85866.6|85960.8|85831.8|85995.6|85866.6|85957|85828|4
1635715590000|2021-10-31 21:26:30|85971.7|85842.7|85971.7|85842.7|85971.7|85842.7|85971.7|85842.7|1
1635715600000|2021-10-31 21:26:40|85971.6|85842.6|86000.2|85871.2|86000.2|85871.2|85971.6|85842.6|2
1635715610000|2021-10-31 21:26:50|85960.1|85831.1|85960.1|85831.1|85960.1|85831.1|85960.1|85831.1|1
1635715620000|2021-10-31 21:27:00|85960.3|85831.3|85972.2|85843.2|85972.2|85843.2|85960.3|85831.3|3
1635715630000|2021-10-31 21:27:10|85972|85843|85986.5|85857.5|85986.5|85857.5|85971.5|85842.5|3
1635715640000|2021-10-31 21:27:20|85986.2|85857.2|85962.1|85833.1|85986.2|85857.2|85960.1|85831.1|3
1635715650000|2021-10-31 21:27:30|85974.8|85845.8|85973.4|85844.4|85974.8|85845.8|85973.4|85844.4|2
1635715660000|2021-10-31 21:27:40|85972|85843|85962.9|85833.9|85972|85843|85962.9|85833.9|2
1635715670000|2021-10-31 21:27:50|85961.3|85832.3|85974.3|85845.3|85974.3|85845.3|85961.3|85832.3|4
1635715680000|2021-10-31 21:28:00|85981.7|85852.7|85957.2|85828.2|85996|85867|85957.2|85828.2|6
1635715690000|2021-10-31 21:28:10|85978.6|85849.6|85997.5|85868.5|85999|85870|85978.6|85849.6|4
1635715700000|2021-10-31 21:28:20|85998.9|85869.9|85966.1|85837.1|86002.2|85873.2|85955.7|85826.7|5
1635715710000|2021-10-31 21:28:30|85965.9|85836.9|85981.8|85852.8|85982.3|85853.3|85965.9|85836.9|5
1635715720000|2021-10-31 21:28:40|85972.8|85843.8|85956.3|85827.3|85976.9|85847.9|85956.3|85827.3|4
1635715730000|2021-10-31 21:28:50|85960.8|85831.8|85993.1|85864.1|85993.1|85864.1|85960.8|85831.8|6
1635715740000|2021-10-31 21:29:00|85983.8|85854.8|85997|85868|85999.2|85870.2|85982.8|85853.8|6
1635715750000|2021-10-31 21:29:10|86000.1|85871.1|85965|85836|86000.1|85871.1|85957.7|85828.7|3
1635715760000|2021-10-31 21:29:20|85980.2|85851.2|85944.9|85874.9|85980.2|85874.9|85944.7|85851.2|3
1635715770000|2021-10-31 21:29:30|85984.8|85855.8|85984.8|85855.8|85984.8|85855.8|85984.8|85855.8|1
1635715780000|2021-10-31 21:29:40|86001.4|85872.4|85961.2|85832.2|86001.4|85872.4|85960.6|85831.6|6
1635715790000|2021-10-31 21:29:50|85972.2|85843.2|85986.8|85857.8|85986.8|85857.8|85961.2|85832.2|8
1635715800000|2021-10-31 21:30:00|85945.3|85875.3|85981.4|85852.4|85981.4|85875.3|85944.3|85842.1|9
1635715810000|2021-10-31 21:30:10|85982.8|85853.8|85974.7|85845.7|85982.8|85853.8|85955|85826|9
1635715820000|2021-10-31 21:30:20|85966.4|85837.4|85944.6|85874.6|85978.5|85874.6|85944.6|85837.4|7
1635715830000|2021-10-31 21:30:30|85944.7|85874.7|85969.7|85840.7|85969.7|85874.9|85940.9|85834.5|7
1635715840000|2021-10-31 21:30:40|85963.6|85834.6|85982|85853|85982.1|85853.1|85963.6|85834.6|8
1635715850000|2021-10-31 21:30:50|85980.4|85851.4|85982.6|85853.6|85982.6|85853.6|85980.4|85851.4|3
1635715860000|2021-10-31 21:31:00|85982.5|85853.5|85969.9|85840.9|85982.5|85875.2|85944.1|85835.1|10
1635715870000|2021-10-31 21:31:10|85964.5|85835.5|85977.5|85848.5|85977.6|85848.6|85964.5|85835.5|7
1635715880000|2021-10-31 21:31:20|85981|85852|85974.3|85845.3|85981|85875.2|85943.6|85845.3|7
1635715890000|2021-10-31 21:31:30|85975.3|85846.3|85960.4|85831.4|85975.3|85846.3|85959.3|85830.3|5
1635715900000|2021-10-31 21:31:40|85965.5|85836.5|85976.6|85847.6|85976.6|85847.6|85965.1|85836.1|6
1635715910000|2021-10-31 21:31:50|85972.8|85843.8|85969.2|85840.2|85976.8|85847.8|85960.3|85831.3|6
1635715920000|2021-10-31 21:32:00|85969|85840|85944.5|85874.5|85969|85874.8|85944.5|85840|4
1635715930000|2021-10-31 21:32:10|85942|85872|85963.2|85834.2|85966.4|85872|85941.6|85831.8|8
1635715940000|2021-10-31 21:32:20|85969.8|85840.8|85966.9|85837.9|85969.8|85840.8|85966.9|85837.9|3
1635715950000|2021-10-31 21:32:30|85966.2|85837.2|85960.1|85831.1|85966.3|85837.3|85960.1|85831.1|4
1635715960000|2021-10-31 21:32:40|85960.4|85831.4|85961.7|85832.7|85965.1|85836.1|85960.4|85831.4|3
1635715970000|2021-10-31 21:32:50|85955.4|85826.4|85955.4|85826.4|85955.4|85826.4|85955.3|85826.3|3
1635715980000|2021-10-31 21:33:00|85941.3|85871.3|85941.2|85871.2|85941.3|85871.3|85941.2|85871.2|2
1635715990000|2021-10-31 21:33:10|85967|85838|85967|85838|85967.1|85838.1|85967|85838|3
1635716000000|2021-10-31 21:33:20|85961|85832|85964.8|85835.8|85964.8|85835.8|85957.2|85828.2|3
1635716010000|2021-10-31 21:33:30|85964.7|85835.7|85965.2|85847.8|85965.6|85851.5|85961.2|85835.7|9
1635716020000|2021-10-31 21:33:40|85964|85847.9|85968.2|85839.2|85968.2|85849|85964|85839.2|4
1635716030000|2021-10-31 21:33:50|85961.7|85832.7|85962.3|85833.3|85962.4|85833.4|85961.6|85832.6|4
1635716040000|2021-10-31 21:34:00|85945.2|85875.2|85975.3|85846.3|85975.3|85875.2|85944.7|85842|7
1635716050000|2021-10-31 21:34:10|85976.1|85847.1|85946.5|85876.5|85976.1|85876.5|85946.5|85847.1|2
1635716060000|2021-10-31 21:34:20|85951.2|85844.2|85976.3|85847.3|85976.3|85848.2|85951.2|85844.2|4
1635716070000|2021-10-31 21:34:30|85975.8|85846.8|85976.6|85847.6|85976.6|85847.6|85975.8|85846.8|3
1635716080000|2021-10-31 21:34:40|85950.6|85821.6|85969.5|85853.7|85969.5|85877.1|85947.1|85821.6|5
1635716090000|2021-10-31 21:34:50|85973.1|85844.1|85975.1|85847.4|85975.1|85877.4|85947.3|85844.1|4
1635716100000|2021-10-31 21:35:00|85947|85877|85974.8|85847.2|85974.8|85877|85945.4|85847.2|3
1635716110000|2021-10-31 21:35:10|85961.8|85836.2|85967|85838|85967.2|85838.2|85958.6|85829.6|4
1635716120000|2021-10-31 21:35:20|85964.5|85835.5|85972.8|85843.8|85972.8|85843.8|85964.5|85835.5|4
1635716130000|2021-10-31 21:35:30|85973.7|85844.7|85977|85848|85977|85848|85973.4|85844.4|4
1635716140000|2021-10-31 21:35:40|85977.2|85848.2|85962.6|85833.6|85977.2|85848.2|85956|85827|12
1635716150000|2021-10-31 21:35:50|85962.5|85833.5|85970.9|85841.9|85970.9|85867.7|85937.7|85833.5|11
1635716160000|2021-10-31 21:36:00|85963.4|85854.3|85973.9|85844.9|85974.9|85873.6|85943.6|85840.6|6
1635716170000|2021-10-31 21:36:10|85974|85845|85953.9|85824.9|85974.2|85845.2|85952.1|85823.1|7
1635716180000|2021-10-31 21:36:20|85968.5|85839.5|85974.2|85845.2|85979.8|85850.8|85962.2|85833.2|5
1635716190000|2021-10-31 21:36:30|85974.6|85845.6|85974.5|85845.5|85980.8|85851.8|85974.5|85845.5|5
1635716200000|2021-10-31 21:36:40|85974.7|85845.7|85956.1|85827.1|85974.7|85845.7|85954.1|85825.1|4
1635716210000|2021-10-31 21:36:50|85961.5|85832.5|85968.7|85839.7|85970.8|85841.8|85961.5|85832.5|6
1635716220000|2021-10-31 21:37:00|85945.4|85875.4|85939|85869|85973.6|85875.4|85939|85831.5|7
1635716230000|2021-10-31 21:37:10|85944.8|85874.8|85967.3|85841.6|85967.3|85874.8|85943.6|85841.6|5
1635716240000|2021-10-31 21:37:20|85972.3|85846.1|85957.8|85828.8|85972.3|85846.1|85954.7|85828.3|3
1635716250000|2021-10-31 21:37:30|85964.6|85835.6|85964.6|85835.6|85964.7|85835.7|85964.6|85835.6|3
1635716260000|2021-10-31 21:37:40|85961.7|85832.7|85939.4|85869.4|85961.7|85877.8|85939.4|85832.7|4
1635716270000|2021-10-31 21:37:50|85969.5|85840.8|85965.8|85852.7|85969.6|85852.7|85965.8|85838.9|11
1635716280000|2021-10-31 21:38:00|85963.2|85847.9|85963.1|85847.3|85967.7|85853|85959.8|85847.3|11
1635716290000|2021-10-31 21:38:10|85969.6|85840.6|85969|85840|85969.6|85840.6|85969|85840|2
1635716300000|2021-10-31 21:38:20|85970.2|85842.5|85962.9|85833.9|85970.2|85842.5|85962.1|85833.9|5
1635716310000|2021-10-31 21:38:30|85959.7|85830.7|85967.8|85838.8|85967.8|85838.8|85959.7|85830.7|8
1635716320000|2021-10-31 21:38:40|85946|85876|85958.7|85850.1|85960.6|85876.1|85945.3|85850.1|10
1635716330000|2021-10-31 21:38:50|85959.8|85874.1|85976.6|85847.6|85976.6|85874.1|85944.1|85838.4|6
1635716340000|2021-10-31 21:39:00|85947.9|85877.9|85974.1|85845.1|85976.7|85877.9|85945.7|85845|10
1635716350000|2021-10-31 21:39:10|85975|85849.3|85957.2|85828.2|85976.6|85849.3|85957.2|85828.2|7
1635716360000|2021-10-31 21:39:20|85964.8|85835.8|85976.4|85847.4|85978.4|85856.7|85964.8|85835.8|8
1635716370000|2021-10-31 21:39:30|85976.1|85847.1|85963.9|85834.9|85976.1|85847.1|85956.5|85827.5|3
1635716380000|2021-10-31 21:39:40|85964.3|85835.3|85978.9|85849.9|85978.9|85849.9|85964.3|85835.3|3
1635716390000|2021-10-31 21:39:50|85976.8|85847.8|85963.5|85834.5|85976.8|85847.8|85958.6|85829.6|4
1635716400000|2021-10-31 21:40:00|85945.5|85875.5|85976.5|85847.5|85976.5|85877.6|85945.5|85845.5|5
1635716410000|2021-10-31 21:40:10|85975.6|85846.6|85948.3|85878.3|85976.9|85878.4|85948.3|85846.6|4
1635716420000|2021-10-31 21:40:20|85968.1|85857.8|85966.5|85837.5|85968.1|85857.8|85958.2|85837.5|3
1635716430000|2021-10-31 21:40:30|85958.6|85829.6|85970.9|85841.9|85970.9|85841.9|85958.6|85829.6|2
1635716440000|2021-10-31 21:40:40|85976.9|85847.9|85978.6|85849.6|85978.6|85849.6|85975.4|85846.4|6
1635716450000|2021-10-31 21:40:50|85983.7|85854.7|85963.9|85834.9|85983.7|85854.7|85956.7|85827.7|5
1635716460000|2021-10-31 21:41:00|85945|85875|85973.5|85844.5|85973.5|85875.3|85945|85844.5|5
1635716470000|2021-10-31 21:41:10|85947.1|85877.1|85943.4|85873.4|85963.9|85877.1|85939.8|85834.9|7
1635716480000|2021-10-31 21:41:20|85941.6|85871.6|85956.7|85827.7|85968.4|85871.6|85941.6|85827.7|9
1635716490000|2021-10-31 21:41:30|85959.8|85830.8|85961.4|85839.4|85972.4|85843.4|85959.8|85830.8|9
1635716500000|2021-10-31 21:41:40|85959.4|85840|85973.9|85844.9|85973.9|85844.9|85959.4|85835.3|8
1635716510000|2021-10-31 21:41:50|85974|85845|85955.1|85826.1|85974|85845|85950.4|85824.8|4
1635716520000|2021-10-31 21:42:00|85938.5|85868.5|85971.8|85842.8|85971.8|85868.5|85938.5|85837.5|4
1635716530000|2021-10-31 21:42:10|85973|85844|85952.5|85823.5|85973.4|85844.4|85952.5|85823.5|5
1635716540000|2021-10-31 21:42:20|85954.7|85825.7|85965.3|85836.3|85965.3|85874.2|85941.7|85825.7|7
1635716550000|2021-10-31 21:42:30|85968.6|85839.6|85954.9|85825.9|85973.8|85844.8|85954.9|85825.9|3
1635716560000|2021-10-31 21:42:40|85952.8|85823.8|85957.3|85828.3|85957.3|85828.3|85952.8|85823.8|8
1635716570000|2021-10-31 21:42:50|85961.1|85832.1|85953|85824|85967.1|85838.1|85953|85824|4
1635716580000|2021-10-31 21:43:00|85938.2|85868.2|85964.4|85842.6|85964.4|85874|85938.2|85842.6|4
1635716590000|2021-10-31 21:43:10|85963.8|85843.7|85956.7|85827.7|85970|85843.7|85956.7|85827.7|3
1635716600000|2021-10-31 21:43:20|85938.3|85868.3|85961.4|85846.3|85961.4|85868.4|85938.3|85846.3|3
1635716610000|2021-10-31 21:43:30|85960.8|85846.9|85956.7|85835.3|85968.5|85849|85956.7|85835.3|3
1635716620000|2021-10-31 21:43:40|85957.1|85827.7|85956|85827|85957.1|85828.1|85956|85827|4
1635716630000|2021-10-31 21:43:50|85961.1|85832.1|85954.8|85825.8|85962.6|85833.6|85954.8|85825.8|5
1635716650000|2021-10-31 21:44:10|85960.2|85831.2|85954.9|85825.9|85960.2|85831.2|85954.9|85825.9|2
1635716660000|2021-10-31 21:44:20|85960.2|85831.2|85960.2|85831.2|85960.2|85831.2|85960.2|85831.2|1
1635716670000|2021-10-31 21:44:30|85960.1|85831.1|85944|85874|85960.3|85874.3|85944|85831.1|4
1635716680000|2021-10-31 21:44:40|85974.8|85845.8|85956.7|85827.7|85974.8|85852|85956.7|85827.7|4
1635716690000|2021-10-31 21:44:50|85952.4|85828.7|85960.3|85831.3|85963.4|85834.4|85952.4|85826.3|4
1635716700000|2021-10-31 21:45:00|85944.4|85874.4|85937.4|85867.4|85969.7|85878.6|85937.4|85839.9|15
1635716710000|2021-10-31 21:45:10|85944.9|85874.9|85970.5|85841.5|85974|85879.3|85944.9|85840.2|9
1635716720000|2021-10-31 21:45:20|85972.4|85843.4|85944.4|85874.4|85972.4|85878.4|85944.4|85840.4|13
1635716730000|2021-10-31 21:45:30|85946.4|85876.4|85950.4|85824.8|85967.8|85876.4|85946.4|85824.8|4
1635716740000|2021-10-31 21:45:40|85960.3|85831.3|85970.6|85841.6|85975.6|85877.1|85946.6|85831.3|10
1635716750000|2021-10-31 21:45:50|85972.5|85843.5|85950.9|85824.7|85973.4|85844.4|85950.9|85824.7|4
1635716760000|2021-10-31 21:46:00|85974|85845|85972|85843|85974|85845|85971|85842|6
1635716770000|2021-10-31 21:46:10|85972.7|85843.7|85950.3|85837.1|85972.7|85872|85941.3|85837.1|9
1635716780000|2021-10-31 21:46:20|85951.9|85835.5|85959.7|85846.9|85969.3|85871|85939.3|85823.2|30
1635716790000|2021-10-31 21:46:30|85966.2|85837.2|85964.9|85835.9|85970.5|85841.5|85964.6|85835.6|14
1635716800000|2021-10-31 21:46:40|85968.2|85839.2|85958.1|85841.4|85969.8|85848|85958.1|85836.4|14
1635716810000|2021-10-31 21:46:50|85961.8|85837.4|85962.6|85833.6|85962.6|85867.1|85936|85833.6|6
1635716820000|2021-10-31 21:47:00|85939.6|85869.6|85961.9|85832.9|85962.5|85869.6|85935.1|85832.6|16
1635716830000|2021-10-31 21:47:10|85960|85834.8|85965.9|85836.9|85965.9|85869.3|85939|85834.7|13
1635716840000|2021-10-31 21:47:20|85941.7|85871.7|85967.8|85838.8|85967.8|85872.1|85941.7|85838.8|6
1635716850000|2021-10-31 21:47:30|85966.2|85837.2|85963.8|85834.8|85969.5|85840.5|85963.8|85834.8|9
1635716860000|2021-10-31 21:47:40|85963.3|85834.3|85962.2|85833.2|85964.2|85838|85962.2|85833.2|5
1635716870000|2021-10-31 21:47:50|85962|85833|85958.8|85829.8|85963.1|85834.1|85958.8|85829.8|4
1635716880000|2021-10-31 21:48:00|85964.5|85835.5|85962.6|85833.6|85964.5|85839.6|85961.4|85832.4|4
1635716890000|2021-10-31 21:48:10|85962.4|85833.4|85966.9|85837.9|85966.9|85837.9|85962.4|85833.4|2
1635716900000|2021-10-31 21:48:20|85966.5|85837.5|85959.1|85830.1|85966.5|85837.5|85959.1|85830.1|4
1635716910000|2021-10-31 21:48:30|85959.7|85830.7|85962.2|85833.2|85962.2|85833.2|85959.1|85830.1|4
1635716920000|2021-10-31 21:48:40|85961.2|85832.2|85963.2|85840.1|85964.7|85840.1|85961.2|85832.2|7
1635716930000|2021-10-31 21:48:50|85960.9|85844.5|85963.4|85843.4|85965.3|85849.1|85957.2|85834.9|9
1635716940000|2021-10-31 21:49:00|85966.8|85843.5|85966.7|85837.7|85966.8|85843.5|85966.7|85837.7|3
1635716950000|2021-10-31 21:49:10|85959|85850.1|85964.8|85835.8|85965|85851.1|85959|85835.7|8
1635716960000|2021-10-31 21:49:20|85965.2|85836.2|85964.3|85835.3|85965.2|85836.2|85961.6|85832.6|5
1635716970000|2021-10-31 21:49:30|85956.2|85827.2|85942.3|85872.3|85964.3|85872.3|85942.3|85827.2|5
1635716980000|2021-10-31 21:49:40|85965.2|85844.7|85961.3|85832.3|85965.2|85844.7|85960.4|85831.4|6
1635716990000|2021-10-31 21:49:50|85962.6|85833.6|85964.3|85835.3|85964.3|85838|85957.6|85828.6|7
1635717000000|2021-10-31 21:50:00|85938.9|85868.9|85963.5|85834.5|85964.9|85868.9|85938.9|85833.4|13
1635717010000|2021-10-31 21:50:10|85990.3|85861.3|85966.1|85837.1|85990.3|85861.3|85961.3|85832.3|9
1635717020000|2021-10-31 21:50:20|85965.2|85836.2|85962|85833|85965.2|85836.2|85958.1|85829.1|9
1635717030000|2021-10-31 21:50:30|85963.6|85834.6|85966.1|85837.1|85966.1|85837.1|85963.6|85834.6|3
1635717040000|2021-10-31 21:50:40|85958.5|85829.5|85961|85832|85961|85832|85957.3|85828.3|4
1635717050000|2021-10-31 21:50:50|85962.1|85833.1|85964.3|85835.3|85964.3|85835.3|85962.1|85833.1|6
1635717060000|2021-10-31 21:51:00|85966.8|85837.8|85962.2|85833.2|85966.8|85837.8|85957.4|85828.4|4
1635717070000|2021-10-31 21:51:10|85958.5|85829.5|85965.7|85836.7|85965.9|85869.7|85939.2|85829.5|6
1635717080000|2021-10-31 21:51:20|85962.9|85833.9|85938.7|85868.7|85963.1|85868.7|85938.7|85831.6|7
1635717090000|2021-10-31 21:51:30|85964.1|85835.1|85963.2|85834.2|85967.6|85838.6|85963.2|85834.2|4
1635717100000|2021-10-31 21:51:40|85964.9|85835.9|85964.7|85835.7|85964.9|85835.9|85963.5|85834.5|3
1635717110000|2021-10-31 21:51:50|85965|85836|85963.4|85834.4|85965|85836|85961.9|85832.9|3
1635717120000|2021-10-31 21:52:00|85965.3|85836.3|85968.7|85839.7|85970.5|85867.2|85936.4|85833.2|13
1635717130000|2021-10-31 21:52:10|85968.8|85839.8|85969.6|85840.6|85969.6|85840.6|85968.3|85839.3|4
1635717140000|2021-10-31 21:52:20|85961|85832|85941.6|85871.6|85961|85872.2|85941|85832|6
1635717150000|2021-10-31 21:52:30|85942.2|85872.2|85941.8|85871.8|85942.4|85872.4|85941.6|85871.6|12
1635717160000|2021-10-31 21:52:40|85942.4|85872.4|85938.5|85868.5|85942.4|85872.4|85938.2|85868.2|12
1635717170000|2021-10-31 21:52:50|85939|85869|85940.9|85870.9|85941.8|85871.8|85938.5|85868.5|11
1635717180000|2021-10-31 21:53:00|85941.4|85871.4|85938.5|85868.5|85957.1|85871.9|85938.2|85850|12
1635717190000|2021-10-31 21:53:10|85940.6|85870.6|85933.3|85863.3|85940.6|85870.6|85933.3|85863.3|7
1635717200000|2021-10-31 21:53:20|85933.2|85863.2|85962.8|85833.8|85963.5|85863.2|85933.2|85832.7|4
1635717210000|2021-10-31 21:53:30|85962.9|85833.9|85965.1|85836.1|85965.1|85836.1|85958.1|85829.1|9
1635717220000|2021-10-31 21:53:40|85935.9|85865.9|85964.6|85835.6|85965|85866.1|85932.4|85828.9|8
1635717230000|2021-10-31 21:53:50|85964.2|85835.2|85958.1|85829.1|85964.2|85835.2|85958.1|85829.1|2
1635717240000|2021-10-31 21:54:00|85959.4|85830.4|85961.6|85832.6|85961.8|85838.9|85954.6|85830.4|5
1635717250000|2021-10-31 21:54:10|85963.5|85834.5|85963.5|85834.5|85963.5|85834.5|85963.5|85834.5|1
1635717260000|2021-10-31 21:54:20|85958|85829|85957.6|85828.6|85959.9|85830.9|85957.1|85828.1|6
1635717270000|2021-10-31 21:54:30|85960.4|85831.4|85962.2|85833.2|85962.8|85833.8|85960.1|85831.1|8
1635717280000|2021-10-31 21:54:40|85957|85828|85960.9|85831.9|85960.9|85831.9|85957|85828|3
1635717290000|2021-10-31 21:54:50|85960.1|85831.1|85963.3|85834.3|85963.3|85834.3|85960.1|85831.1|3
1635717310000|2021-10-31 21:55:10|85959.3|85830.3|85958.8|85829.8|85959.3|85830.3|85956.9|85827.9|8
1635717320000|2021-10-31 21:55:20|85958.6|85829.6|85961.3|85832.3|85970.5|85841.5|85955.8|85829.6|7
1635717330000|2021-10-31 21:55:30|85960.4|85831.4|85956|85827|85965.9|85836.9|85954.1|85825.1|7
1635717340000|2021-10-31 21:55:40|85958.1|85829.1|85964.2|85835.2|85964.6|85835.6|85958.1|85829.1|4
1635717350000|2021-10-31 21:55:50|85959.4|85830.4|85952.1|85837.8|85961.2|85837.8|85952.1|85826.8|5
1635717360000|2021-10-31 21:56:00|85957|85828|85959.2|85830.2|85959.5|85840|85949|85828|6
1635717370000|2021-10-31 21:56:10|85959.4|85830.4|85956|85827|85959.6|85830.6|85956|85827|11
1635717380000|2021-10-31 21:56:20|85954.4|85825.4|85958.1|85829.1|85958.2|85829.2|85954.4|85825.4|5
1635717390000|2021-10-31 21:56:30|85958.2|85829.2|85960|85831|85960.3|85831.3|85958.2|85829.2|4
1635717400000|2021-10-31 21:56:40|85961|85832|85955.6|85826.6|85961.1|85832.1|85955.6|85826.6|4
1635717410000|2021-10-31 21:56:50|85958.2|85829.2|85958.2|85829.2|85958.2|85829.2|85958.2|85829.2|1
1635717420000|2021-10-31 21:57:00|85958.1|85829.1|85956.5|85827.5|85961.6|85832.6|85956.5|85827.5|8
1635717430000|2021-10-31 21:57:10|85956.7|85827.7|85959|85830|85959|85830|85956.7|85827.7|2
1635717440000|2021-10-31 21:57:20|85958.7|85829.7|85956.6|85827.6|85959.2|85830.2|85956.6|85827.6|3
1635717450000|2021-10-31 21:57:30|85956.9|85827.9|85959.5|85830.5|85959.7|85830.7|85956.4|85827.4|6
1635717460000|2021-10-31 21:57:40|85959.1|85830.1|85959.4|85830.4|85959.5|85830.5|85959.1|85830.1|3
1635717470000|2021-10-31 21:57:50|85959.3|85830.3|85956.3|85827.3|85961.2|85832.2|85956.3|85827.3|5
1635717480000|2021-10-31 21:58:00|85956.2|85827.2|85959.3|85830.3|85959.3|85830.3|85956.2|85827.2|2
1635717490000|2021-10-31 21:58:10|85959.2|85830.2|85956.1|85827.1|85959.2|85830.2|85956.1|85827.1|3
1635717500000|2021-10-31 21:58:20|85956.2|85827.2|85958.7|85829.7|85958.7|85829.7|85956.2|85827.2|2
1635717510000|2021-10-31 21:58:30|85958.8|85829.8|85954.6|85828|85959.1|85857.4|85927.4|85826.4|7
1635717520000|2021-10-31 21:58:40|85957.6|85828.6|85961.1|85832.1|85961.1|85832.1|85957.6|85828.6|2
1635717530000|2021-10-31 21:58:50|85963.4|85834.4|85959.1|85830.1|85963.4|85857.5|85926.3|85830.1|5
1635717540000|2021-10-31 21:59:00|85960.5|85831.5|85953.7|85824.7|85961.7|85861|85931|85824.7|9
1635717550000|2021-10-31 21:59:10|85961.3|85832.3|85959.8|85830.8|85963.5|85834.5|85959.8|85830.8|7
1635717560000|2021-10-31 21:59:20|85960.5|85831.5|85959.3|85830.3|85960.7|85831.7|85959.3|85830.3|5
1635717570000|2021-10-31 21:59:30|85930.4|85860.4|85957.4|85828.4|85959.8|85861|85929.2|85828.4|16
1635717580000|2021-10-31 21:59:40|85958.1|85829.1|85949.6|85838.9|85958.3|85859.4|85929.1|85828.2|12
1635717590000|2021-10-31 21:59:50|85956.4|85827.4|85956.9|85836.4|85958.6|85859.9|85929.9|85826.6|11
1635717600000|2021-10-31 22:00:00|85957.8|85837.1|86055.9|85926.9|86075.5|85946.5|85957.8|85837.1|61
1635717610000|2021-10-31 22:00:10|86052.7|85923.7|86070.2|85941.2|86088.4|85959.4|86049.5|85920.5|46
1635717620000|2021-10-31 22:00:20|86059.6|85930.6|86068|85939|86073.7|85944.7|86059.5|85930.5|36
1635717630000|2021-10-31 22:00:30|86066.6|85937.6|86033.8|85904.8|86068.8|85939.8|86032|85903|57
1635717640000|2021-10-31 22:00:40|86035.6|85906.6|86018.1|85889.1|86042.4|85913.4|86014.4|85889.1|46
1635717650000|2021-10-31 22:00:50|86016.8|85887.8|85983.4|85854.4|86017.5|85888.5|85978.1|85849.1|48
1635717660000|2021-10-31 22:01:00|85988.6|85859.6|85962.1|85833.1|85988.8|85859.8|85948.5|85819.5|47
1635717670000|2021-10-31 22:01:10|85959.5|85830.5|85955.8|85840.5|85962.8|85864.2|85932.7|85830.5|32
1635717680000|2021-10-31 22:01:20|85955.7|85840.4|85974.3|85846.3|85974.3|85850.5|85954.5|85835|39
1635717690000|2021-10-31 22:01:30|85974.4|85848|85974.4|85845.4|85979.2|85853.1|85962|85845.4|19
1635717700000|2021-10-31 22:01:40|85974.9|85845.9|85992.1|85875.5|85993.6|85896.2|85954.1|85844.3|46
1635717710000|2021-10-31 22:01:50|85999.4|85870.4|86019.5|85895.5|86019.5|85910.3|85964.8|85870.4|39
1635717720000|2021-10-31 22:02:00|86015.6|85901.8|86020.7|85916.7|86032.1|85931.7|85999|85901.8|51
1635717730000|2021-10-31 22:02:10|86021.3|85917.3|86036.2|85948.5|86041.8|85957.5|85993.7|85917.3|67
1635717740000|2021-10-31 22:02:20|86041.9|85944.8|86052|85948|86057.4|85968.4|86015.4|85939.6|46
1635717750000|2021-10-31 22:02:30|86051.2|85947.2|86057.4|85956.4|86060.7|85972.9|86017.2|85944.9|46
1635717760000|2021-10-31 22:02:40|86060.5|85957|86063.9|85959.9|86065.1|85978.8|86026.2|85955.7|41
1635717770000|2021-10-31 22:02:50|86025.9|85975.9|86061.3|85957.3|86062.7|85975.9|86025.9|85950.9|35
1635717780000|2021-10-31 22:03:00|86061.4|85957.4|86024.3|85920.3|86061.4|85957.4|86024.3|85920.3|49
1635717790000|2021-10-31 22:03:10|86025.7|85921.7|86014.4|85910.4|86025.8|85921.8|86014.4|85910.4|28
1635717800000|2021-10-31 22:03:20|86015|85911|85984.9|85880.9|86015|85911|85982.8|85878.8|37
1635717810000|2021-10-31 22:03:30|85983.5|85879.5|85973.6|85869.6|85987.3|85883.3|85970.4|85868.1|38
1635717820000|2021-10-31 22:03:40|85973.8|85869.8|85967.3|85863.3|85973.8|85869.8|85965.9|85861.9|32
1635717830000|2021-10-31 22:03:50|85966.1|85862.1|85966.3|85864.7|85968.9|85872.3|85959|85862.1|30
1635717840000|2021-10-31 22:04:00|85966.2|85866|85978.3|85874.3|85979.2|85875.2|85962.5|85859.9|47
1635717850000|2021-10-31 22:04:10|85980.4|85876.4|85978.8|85874.8|85981.8|85877.8|85976.6|85872.6|16
1635717860000|2021-10-31 22:04:20|85973.9|85869.9|85981.6|85877.6|85984.4|85880.4|85973.9|85869.9|35
1635717870000|2021-10-31 22:04:30|85980.8|85876.8|85978.9|85874.9|85984.2|85880.2|85978|85874|39
1635717880000|2021-10-31 22:04:40|85980.5|85876.5|85983.4|85879.4|85984.7|85880.7|85980.5|85876.5|22
1635717890000|2021-10-31 22:04:50|85983.6|85879.6|85978.4|85877.9|85984.2|85884.9|85978.2|85876.2|37
1635717900000|2021-10-31 22:05:00|85978.5|85878|85976.8|85872.8|85982.5|85879.5|85975.9|85871.9|31
1635717910000|2021-10-31 22:05:10|85977.3|85873.3|85975.8|85871.8|85982.7|85889.1|85973.7|85869.7|29
1635717920000|2021-10-31 22:05:20|85974.4|85870.4|85977.9|85873.9|85980.7|85881|85973.4|85869.4|18
1635717930000|2021-10-31 22:05:30|85976.5|85875.5|85975.9|85875.8|85978|85876.7|85975.8|85873.1|16
1635717940000|2021-10-31 22:05:40|85976.6|85884.1|85975.7|85871.7|85981.2|85884.1|85975.5|85871.5|16
1635717950000|2021-10-31 22:05:50|85975.5|85871.5|85966.7|85880.5|85976.1|85880.5|85966.4|85871.5|22
1635717960000|2021-10-31 22:06:00|85965.4|85881.5|85972.4|85887.3|85975.4|85887.5|85965.4|85871.6|16
1635717970000|2021-10-31 22:06:10|85972.1|85885.4|85973.7|85875.4|85978.6|85885.4|85972.1|85872.8|16
1635717980000|2021-10-31 22:06:20|85973.3|85875.1|85967.7|85881.6|85975.5|85884.9|85964|85873.9|14
1635717990000|2021-10-31 22:06:30|85969.2|85891.9|85970.7|85881.4|85971.1|85892|85966.1|85881.4|8
1635718000000|2021-10-31 22:06:40|85971.8|85880.1|85968.4|85881.7|85973.3|85884.2|85966.1|85876.7|11
1635718010000|2021-10-31 22:06:50|85965.3|85883.9|85965.9|85883.2|85970.1|85883.9|85965.3|85880.2|4
1635718020000|2021-10-31 22:07:00|85971.4|85877.9|85977.2|85873.2|85977.9|85891.9|85967.3|85870.1|26
1635718030000|2021-10-31 22:07:10|85976.9|85872.9|85975|85882.4|85977.9|85884|85975|85872.4|29
1635718040000|2021-10-31 22:07:20|85977.2|85881.4|85975.2|85883.7|85983.6|85883.8|85975|85875.9|42
1635718050000|2021-10-31 22:07:30|85975.5|85881.6|85971.8|85888.6|85977.9|85888.6|85969.4|85881.6|19
1635718060000|2021-10-31 22:07:40|85971.5|85888.4|85975|85876.4|85978.4|85888.4|85968.2|85874.4|13
1635718070000|2021-10-31 22:07:50|85975.5|85879.6|85966.1|85873.7|85978.8|85882.3|85966.1|85870.4|27
1635718080000|2021-10-31 22:08:00|85965.6|85874.8|85965.5|85876|85975.5|85877.8|85957.9|85864.9|33
1635718090000|2021-10-31 22:08:10|85970.3|85871.4|85971.3|85877.4|85973.5|85878.9|85966.5|85870.7|38
1635718100000|2021-10-31 22:08:20|85973|85878.1|85965.5|85875.6|85973|85879.2|85963.5|85874.5|46
1635718110000|2021-10-31 22:08:30|85965.6|85875.7|85962.7|85880.5|85965.7|85881.4|85961.6|85875.7|27
1635718120000|2021-10-31 22:08:40|85962.4|85880.2|85966|85880.4|85971.7|85883.6|85962.4|85877.3|29
1635718130000|2021-10-31 22:08:50|85962.4|85883.7|85970.9|85872.3|85974|85883.7|85962.4|85867.1|42
1635718140000|2021-10-31 22:09:00|85970.2|85872.4|85973.5|85870.8|85973.5|85877.6|85967.5|85867.4|31
1635718150000|2021-10-31 22:09:10|85972.5|85873.3|85966.9|85880.1|85973.2|85886.5|85964.2|85872.7|25
1635718160000|2021-10-31 22:09:20|85965.1|85883|85951.9|85901.9|85966.5|85903.7|85951.9|85878|20
1635718170000|2021-10-31 22:09:30|85950.7|85900.7|85962.5|85884.1|85966.6|85901.3|85949.5|85878.8|18
1635718180000|2021-10-31 22:09:40|85964|85883|85972.5|85881.5|85972.6|85889|85961.2|85878.6|49
1635718190000|2021-10-31 22:09:50|85974.1|85878.1|85975.3|85879.2|85980.3|85882.6|85973.6|85869.6|34
1635718200000|2021-10-31 22:10:00|85978.8|85874.9|85968|85869.1|85978.8|85876.6|85965.3|85868.6|41
1635718210000|2021-10-31 22:10:10|85969.4|85867.6|85960.2|85866.5|85975.7|85879.8|85960|85865.7|42
1635718220000|2021-10-31 22:10:20|85960.5|85866.7|85976.3|85881.1|85978|85881.1|85953.1|85862.4|30
1635718230000|2021-10-31 22:10:30|85978.5|85879.1|86021.4|85917.4|86021.5|85917.5|85972.4|85879.1|61
1635718240000|2021-10-31 22:10:40|86021.3|85917.3|86034.8|85930.8|86036.1|85932.1|86020.1|85916.9|38
1635718250000|2021-10-31 22:10:50|86034.9|85930.9|86032.4|85934.7|86036|85938.3|86029.7|85930.7|21
1635718260000|2021-10-31 22:11:00|86031.6|85936.3|86009.8|85905.8|86033.2|85939.4|86009.7|85905.7|43
1635718270000|2021-10-31 22:11:10|86009.5|85905.5|85977.6|85873.6|86010|85906|85976.8|85872.8|48
1635718280000|2021-10-31 22:11:20|85977.7|85873.7|85967.6|85863.6|85979.8|85875.8|85966.7|85862.7|38
1635718290000|2021-10-31 22:11:30|85966.1|85865.8|85971.6|85869.7|85972.7|85870.1|85965.3|85862.5|29
1635718300000|2021-10-31 22:11:40|85970.9|85868.9|85969.6|85873.3|85972.3|85876.2|85967.7|85866.5|25
1635718310000|2021-10-31 22:11:50|85968.3|85874.3|85968.3|85869.7|85971.2|85878.3|85962.9|85866.6|23
1635718320000|2021-10-31 22:12:00|85968.4|85866.6|85964.5|85882.2|85971.4|85882.2|85964.5|85866.6|11
1635718330000|2021-10-31 22:12:10|85970.6|85866.6|85970.7|85866.7|85971.1|85870|85967.9|85864.5|39
1635718340000|2021-10-31 22:12:20|85970.5|85866.5|85966.7|85873.6|85971.2|85875.1|85966.7|85866.5|18
1635718350000|2021-10-31 22:12:30|85966.5|85870.2|85964.6|85874.3|85970|85875.1|85963.3|85870.2|27
1635718360000|2021-10-31 22:12:40|85970.5|85866.5|85950|85880|85970.5|85881.4|85950|85866.5|44
1635718370000|2021-10-31 22:12:50|85951|85876.1|85960.3|85866.7|85962.9|85876.1|85951|85863.6|22
1635718380000|2021-10-31 22:13:00|85966.9|85862.9|85959.3|85867.1|85966.9|85875|85955.5|85854.8|62
1635718390000|2021-10-31 22:13:10|85960.6|85865.7|85965.1|85868.5|85967|85872.5|85959.1|85861.1|50
1635718400000|2021-10-31 22:13:20|85965.4|85868.8|85964.1|85872.1|85966.7|85876.2|85961.8|85866.4|21
1635718410000|2021-10-31 22:13:30|85963.5|85874.4|85973.9|85872.5|85975.2|85883.5|85960.5|85872.5|26
1635718420000|2021-10-31 22:13:40|85975.5|85871.6|85976.9|85872.9|85976.9|85882.7|85964.2|85871.6|21
1635718430000|2021-10-31 22:13:50|85971.2|85880.7|85964.6|85889.2|85974.3|85890.3|85964.6|85874.9|31
1635718440000|2021-10-31 22:14:00|85964.9|85888.8|85973.1|85875|85975.1|85888.8|85964.9|85869.4|16
1635718450000|2021-10-31 22:14:10|85973.2|85875.7|85974.1|85873.8|85976.1|85875.8|85972.6|85871.3|11
1635718460000|2021-10-31 22:14:20|85972.2|85877.2|85967.4|85885.4|85972.8|85904.7|85954|85875.7|11
1635718470000|2021-10-31 22:14:30|85972.5|85877.6|85972.1|85878.1|85972.5|85889.4|85962.3|85877.6|20
1635718480000|2021-10-31 22:14:40|85973.1|85874.8|85961.9|85882.8|85973.1|85896.8|85946.8|85870.2|23
1635718490000|2021-10-31 22:14:50|85965.6|85881.4|85963.7|85876.2|85969.8|85897.3|85946.5|85863.8|21
1635718500000|2021-10-31 22:15:00|85963.8|85876.3|85962.8|85877.1|85971|85877.3|85962.7|85868.7|36
1635718510000|2021-10-31 22:15:10|85963.8|85877.8|85961.9|85870|85963.8|85877.8|85959.5|85868.4|23
1635718520000|2021-10-31 22:15:20|85961.7|85870.3|85958.2|85873.1|85962.1|85873.5|85958.2|85867.1|12
1635718530000|2021-10-31 22:15:30|85957.4|85875.6|85957.8|85872.6|85957.8|85875.6|85956.7|85872.1|6
1635718540000|2021-10-31 22:15:40|85956.4|85882.7|85962.7|85868.2|85966.5|85882.7|85956.4|85862.9|13
1635718550000|2021-10-31 22:15:50|85962.5|85860|85962.9|85871.7|85968.3|85875.8|85960.1|85859.6|24
1635718560000|2021-10-31 22:16:00|85966.6|85866.7|85963.8|85867.4|85966.6|85875.4|85959.4|85866.7|10
1635718570000|2021-10-31 22:16:10|85962.5|85869|85963.6|85871.8|85965|85877.4|85956.5|85869|22
1635718580000|2021-10-31 22:16:20|85963.8|85871.2|85960.4|85881.9|85965.8|85883.9|85956.7|85871.2|36
1635718590000|2021-10-31 22:16:30|85964.5|85874.8|85961.3|85877|85967.3|85878.1|85959|85869.8|33
1635718600000|2021-10-31 22:16:40|85961.1|85876.8|85966.9|85862.9|85966.9|85878.2|85960.4|85861.1|11
1635718610000|2021-10-31 22:16:50|85964.7|85869.9|85964.6|85863.4|85968.9|85869.9|85964.6|85863.4|10
1635718620000|2021-10-31 22:17:00|85962.3|85869.6|85958.5|85882.7|85966.5|85882.7|85958.5|85869.4|6
1635718630000|2021-10-31 22:17:10|85959.5|85879.9|85963.5|85870.1|85963.5|85879.9|85957.2|85869.3|11
1635718640000|2021-10-31 22:17:20|85962.8|85869.9|85959.7|85885.2|85965.6|85885.2|85959.5|85864|25
1635718650000|2021-10-31 22:17:30|85962.5|85876.6|85958.4|85876.1|85966.1|85897.4|85945.2|85867.4|25
1635718660000|2021-10-31 22:17:40|85963.4|85859.4|85965.3|85865.9|85968|85865.9|85963.4|85859.4|8
1635718670000|2021-10-31 22:17:50|85965.4|85861.4|85959.5|85881.2|85966.6|85881.2|85958.5|85861.4|32
1635718680000|2021-10-31 22:18:00|85958.9|85882.1|85959.8|85877.9|85962.3|85883.7|85956.3|85877.1|25
1635718690000|2021-10-31 22:18:10|85956.4|85881.7|85948.2|85898.2|85963.5|85899.8|85948.2|85871.7|21
1635718700000|2021-10-31 22:18:20|85945.9|85895.9|85962.6|85869.4|85962.6|85895.9|85944.5|85869.4|23
1635718710000|2021-10-31 22:18:30|85963.4|85868.4|85955.9|85883.2|85967.6|85883.2|85955.9|85858.6|29
1635718720000|2021-10-31 22:18:40|85955.7|85884.5|85955.9|85881.4|85958.9|85884.5|85954.6|85873.2|24
1635718730000|2021-10-31 22:18:50|85955.4|85881.7|85956.5|85874.8|85958.3|85882.8|85953.4|85872.9|16
1635718740000|2021-10-31 22:19:00|85958.3|85871.5|85960.1|85877.8|85961.3|85884.4|85955.8|85871.2|34
1635718750000|2021-10-31 22:19:10|85955.6|85885.1|85962.4|85870.7|85962.7|85885.2|85955.4|85870.7|21
1635718760000|2021-10-31 22:19:20|85962.6|85869.2|85957|85879|85962.6|85895.9|85944.9|85869.2|16
1635718770000|2021-10-31 22:19:30|85960.5|85867.2|85960|85879.6|85967.9|85880.2|85958.9|85854.9|25
1635718780000|2021-10-31 22:19:40|85961|85877.8|85961.6|85878.2|85964.2|85881.7|85959.8|85873.6|16
1635718790000|2021-10-31 22:19:50|85962.1|85878.4|85963.9|85880.8|85965.2|85880.9|85961.2|85873.6|18
1635718800000|2021-10-31 22:20:00|85966|85877.4|85962|85877.7|85966|85883.9|85959.2|85877.4|18
1635718810000|2021-10-31 22:20:10|85963.3|85876.4|85962.6|85880.5|85966.4|85883.1|85960.5|85871.6|31
1635718820000|2021-10-31 22:20:20|85960.5|85887.2|85968.7|85877.5|85971.4|85887.5|85960.5|85865.7|21
1635718830000|2021-10-31 22:20:30|85969.1|85876.7|85973.2|85878.2|85974|85884.5|85967.4|85871.8|23
1635718840000|2021-10-31 22:20:40|85971.9|85879|85969.9|85882.7|85974.2|85882.8|85969.7|85877.3|7
1635718850000|2021-10-31 22:20:50|85971.6|85880.3|85970.4|85881.2|85971.6|85891.2|85964.4|85880.3|12
1635718860000|2021-10-31 22:21:00|85970.5|85880.2|85972.9|85875|85972.9|85885|85965.9|85875|6
1635718870000|2021-10-31 22:21:10|85969|85880.8|85964.4|85884.6|85973.5|85891.2|85960.8|85875.1|30
1635718880000|2021-10-31 22:21:20|85972.7|85868.7|85971.9|85870.1|85973.7|85870.1|85971.9|85868.1|15
1635718890000|2021-10-31 22:21:30|85965.4|85878.1|85963.8|85883.4|85972.6|85886.5|85963.6|85873|18
1635718900000|2021-10-31 22:21:40|85964.1|85883.7|85966.7|85883.7|85968.3|85885.9|85960.7|85879|15
1635718910000|2021-10-31 22:21:50|85966.6|85887.9|85972.8|85880.2|85972.8|85888.8|85966.6|85880.2|30
1635718920000|2021-10-31 22:22:00|85965.2|85894.8|85959.5|85882.9|85970.9|85894.8|85959.4|85871.4|32
1635718930000|2021-10-31 22:22:10|85959.9|85880.4|85967.3|85872.7|85969.9|85883.1|85958.8|85863.4|21
1635718940000|2021-10-31 22:22:20|85966.9|85872.1|85954.5|85871.8|85966.9|85878.2|85954.3|85866.4|26
1635718950000|2021-10-31 22:22:30|85954.4|85872.5|85986.1|85890.1|85986.4|85890.3|85953.4|85867.8|38
1635718960000|2021-10-31 22:22:40|85983.9|85894.6|86015.9|85911.9|86015.9|85911.9|85983.9|85888.6|39
1635718970000|2021-10-31 22:22:50|86016|85912|86015.9|85918|86017.4|85924.2|86007.9|85910.9|28
1635718980000|2021-10-31 22:23:00|86014|85919.6|86035.8|85931.8|86039.7|85935.7|86009.9|85917.7|38
1635718990000|2021-10-31 22:23:10|86035.6|85931.6|86027.3|85932.7|86035.6|85932.7|86027.3|85928.3|23
1635719000000|2021-10-31 22:23:20|86030.4|85931.1|86032|85929.6|86032.3|85938.2|86023.2|85929.5|17
1635719010000|2021-10-31 22:23:30|86031|85929.8|86023.4|85934.2|86031|85938.4|86022.7|85929.8|30
1635719020000|2021-10-31 22:23:40|86023.5|85936.3|86024.4|85930.6|86031|85938.2|86020.3|85922.5|30
1635719030000|2021-10-31 22:23:50|86023.6|85930.7|86017.9|85917.4|86024.5|85934.4|86017.1|85915.9|31
1635719040000|2021-10-31 22:24:00|86016.4|85919.3|86008.5|85904.5|86018.6|85922.5|86006.4|85904|39
1635719050000|2021-10-31 22:24:10|86003|85908.1|85976.5|85878|86003|85923.6|85976.1|85875.6|29
1635719060000|2021-10-31 22:24:20|85976.1|85878.7|85975.6|85881.7|85978.5|85882.6|85973.4|85874.1|16
1635719070000|2021-10-31 22:24:30|85980.1|85877.7|85977.9|85878.5|85980.9|85878.5|85977.9|85876.4|8
1635719080000|2021-10-31 22:24:40|85973.9|85882.5|85970.9|85885.9|85977.4|85886|85970.9|85879.1|6
1635719090000|2021-10-31 22:24:50|85971.4|85885.4|85969.9|85885.7|85973.3|85903.3|85952.3|85883.6|12
1635719100000|2021-10-31 22:25:00|85970|85885.3|85974.9|85870.9|85975|85888.3|85964.8|85869.6|18
1635719110000|2021-10-31 22:25:10|85974.8|85870.8|85969.6|85884|85977.3|85888.7|85964.7|85870.8|25
1635719120000|2021-10-31 22:25:20|85971|85883.3|85971.8|85883.8|85975.2|85886.4|85967.3|85880.1|18
1635719130000|2021-10-31 22:25:30|85969.6|85885.4|85965.5|85889|85971.5|85889|85963|85884.7|6
1635719140000|2021-10-31 22:25:40|85966|85890.7|85971.1|85881.9|85974.6|85901.2|85951.2|85881.7|17
1635719150000|2021-10-31 22:25:50|85968.6|85884|85967|85887.5|85971.8|85887.7|85966.6|85883.4|20
1635719160000|2021-10-31 22:26:00|85966.9|85888.4|85927.4|85877.4|85966.9|85888.4|85927.1|85853.3|33
1635719170000|2021-10-31 22:26:10|85927.2|85877.2|85938.4|85864.4|85944.5|85877.2|85926.5|85862.3|51
1635719180000|2021-10-31 22:26:20|85938.6|85864.5|85951.6|85865.6|85952.2|85865.7|85937.9|85859.1|44
1635719190000|2021-10-31 22:26:30|85951.8|85865.5|85947.3|85866.6|85956.3|85869.4|85947.3|85855.6|19
1635719200000|2021-10-31 22:26:40|85948.4|85865|85944.8|85866.6|85949.4|85868.3|85944.7|85863.6|23
1635719210000|2021-10-31 22:26:50|85945.2|85866.5|85957.2|85853.2|85957.5|85885.2|85935|85851.3|20
1635719220000|2021-10-31 22:27:00|85957.5|85853.5|85956.1|85852.1|85957.5|85853.5|85956|85852|12
1635719230000|2021-10-31 22:27:10|85955.7|85851.7|85948.8|85867.1|85955.7|85872.8|85945.8|85851.7|16
1635719240000|2021-10-31 22:27:20|85950.1|85865.3|85950.1|85864.1|85950.1|85868.4|85944.9|85864.1|13
1635719250000|2021-10-31 22:27:30|85948.8|85862.8|85946.7|85860.9|85950.9|85884.8|85934.2|85857|27
1635719260000|2021-10-31 22:27:40|85952.5|85855.1|85938.8|85866.1|85952.5|85866.3|85938.8|85855.1|31
1635719270000|2021-10-31 22:27:50|85949.7|85845.7|85947.4|85854.1|85951|85854.2|85946|85845.7|16
1635719280000|2021-10-31 22:28:00|85946|85855.9|85945.4|85851.8|85948.3|85856.3|85943.6|85849.8|26
1635719290000|2021-10-31 22:28:10|85945|85852.4|85941.2|85864.4|85945|85878.8|85928.8|85852.3|16
1635719300000|2021-10-31 22:28:20|85940.9|85877.6|85947.1|85866.2|85949.4|85877.7|85926.9|85863|21
1635719310000|2021-10-31 22:28:30|85948.9|85864.2|85947.6|85867.3|85953|85884|85932|85858.9|34
1635719320000|2021-10-31 22:28:40|85932.1|85882.1|85956.7|85856.9|85958.4|85882.1|85932.1|85851.1|30
1635719330000|2021-10-31 22:28:50|85957.1|85853.1|85955.4|85857.4|85957.1|85861.8|85950.7|85853.1|12
1635719340000|2021-10-31 22:29:00|85952.8|85860.2|85949.8|85872.2|85953|85886.9|85935.9|85860.2|31
1635719350000|2021-10-31 22:29:10|85948.3|85873.4|85934.3|85884.3|85949.9|85884.7|85933.9|85870.6|13
1635719360000|2021-10-31 22:29:20|85934.4|85884.4|85936.8|85886.8|85945.1|85887.4|85933.7|85873.2|8
1635719370000|2021-10-31 22:29:30|85936.3|85886.3|85948.8|85870.6|85954.4|85886.3|85936.1|85863.9|14
1635719380000|2021-10-31 22:29:40|85951.8|85866.3|85958.5|85854.5|85959|85866.3|85951.8|85852.3|7
1635719390000|2021-10-31 22:29:50|85959|85855|85952.2|85866.6|85959|85869.7|85950.6|85855|35
1635719400000|2021-10-31 22:30:00|85950.7|85871.2|85954.2|85869.5|85955|85872.8|85950.4|85867.1|34
1635719410000|2021-10-31 22:30:10|85954.4|85872.8|85951.7|85874|85954.4|85888.7|85937.6|85872.8|31
1635719420000|2021-10-31 22:30:20|85949.2|85876.7|85947.3|85875.7|85953.4|85877|85947.1|85871.1|22
1635719430000|2021-10-31 22:30:30|85948.2|85874.6|85954.9|85867.6|85962.5|85890.4|85936.4|85858.1|14
1635719440000|2021-10-31 22:30:40|85954.2|85868.1|85952.4|85878.4|85962.3|85878.4|85951.7|85861.8|16
1635719450000|2021-10-31 22:30:50|85953.6|85877.1|85953.9|85878.3|85953.9|85891.7|85939.5|85876.9|19
1635719460000|2021-10-31 22:31:00|85953.8|85872.4|85951.3|85877.4|85956.8|85890.5|85940.1|85872.4|29
1635719470000|2021-10-31 22:31:10|85952.8|85875.2|85938.8|85888.8|85952.8|85890.9|85938.7|85875|33
1635719480000|2021-10-31 22:31:20|85939.3|85889.3|85947.6|85875.6|85951.2|85889.3|85939|85872.6|15
1635719490000|2021-10-31 22:31:30|85954.1|85850.1|85954|85870.7|85958.2|85875.3|85950.8|85850.1|25
1635719500000|2021-10-31 22:31:40|85954.1|85870.6|85952.1|85872.1|85956.3|85872.3|85952|85868.1|12
1635719510000|2021-10-31 22:31:50|85954.9|85869.1|85949.4|85878.8|85954.9|85892.6|85939.3|85869.1|6
1635719520000|2021-10-31 22:32:00|85938.8|85888.8|85947.9|85872.4|85955.1|85890.6|85937.8|85870.2|25
1635719530000|2021-10-31 22:32:10|85955.8|85864.7|85949.1|85871|85955.8|85873.7|85947.3|85864.7|21
1635719540000|2021-10-31 22:32:20|85949|85871.1|85953.7|85867.5|85961.3|85889|85937|85854.9|32
1635719550000|2021-10-31 22:32:30|85953|85865|85948.7|85869.8|85958.3|85870|85948.7|85858.5|27
1635719560000|2021-10-31 22:32:40|85947|85871|85948.9|85871.1|85948.9|85873.2|85945.8|85869.8|21
1635719570000|2021-10-31 22:32:50|85949.2|85871.6|85934.9|85884.9|85950.8|85885.6|85934.7|85867.3|29
1635719580000|2021-10-31 22:33:00|85935|85885|85948.6|85875.1|85948.6|85888|85934.8|85874|12
1635719590000|2021-10-31 22:33:10|85949.5|85876.6|85946.9|85876|85956.7|85888.4|85935.9|85866.9|29
1635719600000|2021-10-31 22:33:20|85948|85873.8|85939.8|85889.8|85959.9|85891.2|85939.7|85854.7|33
1635719610000|2021-10-31 22:33:30|85940.1|85890.1|85947.8|85873.4|85952.5|85890.2|85940|85872|27
1635719620000|2021-10-31 22:33:40|85949.8|85869.9|85946.1|85875.5|85950.1|85875.9|85946|85869|23
1635719630000|2021-10-31 22:33:50|85946|85872.4|85938.6|85888.6|85956.1|85892.5|85938|85867.4|11
1635719640000|2021-10-31 22:34:00|85938.1|85888.1|85948.3|85873.1|85950.6|85888.1|85935.9|85873.1|17
1635719650000|2021-10-31 22:34:10|85954.4|85866.8|85960.9|85869.7|85961.7|85887.3|85936.4|85854.6|30
1635719660000|2021-10-31 22:34:20|85960.6|85869.5|85951.6|85880.1|85962|85880.1|85951.6|85866.6|18
1635719670000|2021-10-31 22:34:30|85957.1|85874.6|85950.2|85878.8|85957.1|85878.8|85950.2|85874.3|21
1635719680000|2021-10-31 22:34:40|85950.7|85879.5|85953.4|85878.4|85953.9|85892.6|85939.8|85877.9|18
1635719690000|2021-10-31 22:34:50|85953.1|85879.3|85951.3|85875.7|85961.1|85879.3|85951.1|85864.9|12
1635719700000|2021-10-31 22:35:00|85951.5|85875.8|85936.5|85886.5|85957.5|85888.5|85935.7|85865.9|31
1635719710000|2021-10-31 22:35:10|85956.7|85852.7|85950.5|85873.5|85960.9|85889.2|85937.7|85852.7|23
1635719720000|2021-10-31 22:35:20|85950.2|85873.6|85954.4|85870.9|85954.4|85887.3|85937.3|85870.9|12
1635719730000|2021-10-31 22:35:30|85952.4|85873.1|85949.4|85876.2|85952.4|85890|85936.6|85873.1|20
1635719740000|2021-10-31 22:35:40|85938.1|85888.1|85951.2|85874|85951.2|85890.1|85934.6|85869.7|15
1635719750000|2021-10-31 22:35:50|85950.1|85876.3|85934.7|85884.7|85950.9|85885.9|85934.7|85867.3|7
1635719760000|2021-10-31 22:36:00|85935.3|85885.3|85960|85861.1|85960|85886|85934|85853.4|10
1635719770000|2021-10-31 22:36:10|85960.2|85860.5|85948.9|85872.1|85960.2|85872.3|85948.8|85860.5|13
1635719780000|2021-10-31 22:36:20|85949|85871.8|85954|85867.8|85954|85872.2|85948.7|85867.7|19
1635719790000|2021-10-31 22:36:30|85948.9|85873.5|85938.5|85888.5|85954.4|85888.5|85938|85873.5|25
1635719800000|2021-10-31 22:36:40|85951|85877.3|85936|85886|85957.4|85888.8|85935.8|85869.8|11
1635719810000|2021-10-31 22:36:50|85950|85874.7|85935.8|85885.8|85950|85886.3|85935.4|85874.6|12
1635719820000|2021-10-31 22:37:00|85956|85852|85948.4|85877.4|85961.6|85877.4|85948.4|85850.4|14
1635719830000|2021-10-31 22:37:10|85936.4|85886.4|85948.5|85875.1|85953.5|85887|85936.4|85871.1|17
1635719840000|2021-10-31 22:37:20|85948.7|85870.7|85950.4|85875.3|85953.3|85890.4|85940.4|85870.7|19
1635719850000|2021-10-31 22:37:30|85950.6|85875.5|85934.1|85884.1|85955|85889.2|85934.1|85871.4|15
1635719860000|2021-10-31 22:37:40|85944.6|85874.1|85936.3|85886.3|85944.6|85890.5|85936|85874.1|11
1635719870000|2021-10-31 22:37:50|85936.8|85886.8|85958.5|85863.5|85960.9|85889.3|85936.8|85856.2|12
1635719880000|2021-10-31 22:38:00|85958.7|85859.7|85938.2|85888.2|85962.3|85889.5|85938.2|85855.7|12
1635719890000|2021-10-31 22:38:10|85953.5|85874.2|85938.5|85888.5|85954.9|85889.1|85935.9|85871.4|16
1635719900000|2021-10-31 22:38:20|85938.9|85888.9|85935.2|85885.2|85951.7|85888.9|85935|85870.3|11
1635719910000|2021-10-31 22:38:30|85935.4|85885.4|85937|85887|85937|85887|85935.2|85885.2|6
1635719920000|2021-10-31 22:38:40|85934.6|85884.6|85937.5|85887.5|85958.2|85888.4|85934.6|85852.4|17
1635719930000|2021-10-31 22:38:50|85937.3|85887.3|85938.8|85888.8|85938.8|85888.8|85937.2|85887.2|6
1635719940000|2021-10-31 22:39:00|85949.9|85874.7|85936.4|85886.4|85952.5|85889|85936.4|85873.3|18
1635719950000|2021-10-31 22:39:10|85951.2|85872.6|85936.4|85886.4|85951.2|85890.1|85934.2|85872.2|17
1635719960000|2021-10-31 22:39:20|85935.1|85885.1|85947.7|85864.5|85952.8|85885.1|85935.1|85861.7|52
1635719970000|2021-10-31 22:39:30|85949.2|85864|85948.3|85862|85951|85881|85931|85860.1|28
1635719980000|2021-10-31 22:39:40|85948.6|85861.8|85946.8|85862.3|85950.9|85865|85943.9|85859.3|6
1635719990000|2021-10-31 22:39:50|85948.2|85861.5|85933.2|85883.2|85948.2|85883.7|85933.2|85861.1|8
1635720000000|2021-10-31 22:40:00|85933.3|85883.3|85946|85871|85951.2|85883.3|85931.5|85863.8|38
1635720010000|2021-10-31 22:40:10|85947.4|85871.2|85949.9|85872.5|85954|85883.9|85933.6|85869.4|18
1635720020000|2021-10-31 22:40:20|85947.4|85875.4|85950.4|85868.6|85954.7|85885|85934.9|85863.3|18
1635720030000|2021-10-31 22:40:30|85948.9|85870.1|85954.2|85869.1|85958.6|85872.3|85948.9|85854.6|17
1635720040000|2021-10-31 22:40:40|85953.8|85869.5|85936.6|85886.6|85955.4|85886.9|85936.6|85867.7|14
1635720050000|2021-10-31 22:40:50|85937.1|85887.1|85952.1|85874.4|85952.1|85887.3|85936.9|85869.1|10
1635720060000|2021-10-31 22:41:00|85947.7|85877.5|85932.1|85882.1|85949.7|85888.8|85931.3|85870.8|20
1635720070000|2021-10-31 22:41:10|85933.3|85883.3|85946|85870.6|85951.9|85888.6|85932.3|85869.6|21
1635720080000|2021-10-31 22:41:20|85945.9|85870.5|85954.6|85866.7|85955.6|85883.1|85932.5|85859.2|44
1635720090000|2021-10-31 22:41:30|85954|85866.1|85972.6|85873.1|85977.1|85879.7|85950.4|85865.3|34
1635720100000|2021-10-31 22:41:40|85971.8|85873.4|85970|85882.4|85973.5|85889|85959.8|85873.4|21
1635720110000|2021-10-31 22:41:50|85965.1|85885.3|85964.5|85883.9|85967.9|85885.3|85964|85882.9|17
1635720120000|2021-10-31 22:42:00|85964.9|85884.5|85968.5|85877.4|85972.9|85884.5|85964.9|85877|11
1635720130000|2021-10-31 22:42:10|85966.8|85878.5|85950.2|85900.2|85969.7|85903.5|85950.2|85876.5|12
1635720140000|2021-10-31 22:42:20|85951.4|85901.4|85974.7|85874.1|85974.7|85901.4|85949.9|85874.1|15
1635720150000|2021-10-31 22:42:30|85975.2|85872.4|85966.8|85881.8|85979.1|85897.5|85947.5|85872.4|13
1635720160000|2021-10-31 22:42:40|85965.9|85880.9|85968.6|85888.3|85970|85889.6|85962.6|85876.6|40
1635720170000|2021-10-31 22:42:50|85969.2|85887.1|85988.7|85908.3|85989.9|85909.6|85969.2|85887.1|65
1635720180000|2021-10-31 22:43:00|85987|85908.6|85973.1|85923.1|85992.9|85924.7|85973.1|85906|14
1635720190000|2021-10-31 22:43:10|85988.7|85909.7|85986.9|85916|85988.7|85926.7|85976.3|85909.7|23
1635720200000|2021-10-31 22:43:20|85986.8|85926.6|85989.2|85918.7|85989.6|85929|85976.5|85916.5|26
1635720210000|2021-10-31 22:43:30|85979.1|85929.1|85979.6|85929.6|85979.6|85929.6|85978.6|85928.6|13
1635720220000|2021-10-31 22:43:40|85979.7|85929.7|86000.4|85896.7|86000.4|85929.7|85976.8|85896.7|16
1635720230000|2021-10-31 22:43:50|85993.3|85906.8|85989.5|85917.4|86001.1|85929.2|85979.1|85906.2|26
1635720240000|2021-10-31 22:44:00|85989.1|85918|85981.2|85931.2|85992.5|85931.5|85977.1|85915.6|41
1635720250000|2021-10-31 22:44:10|85981.6|85931.6|85980.1|85930.1|85994|85932.3|85980.1|85919.6|19
1635720260000|2021-10-31 22:44:20|85980.6|85930.6|85980.1|85930.1|85993.2|85930.6|85980.1|85916.6|9
1635720270000|2021-10-31 22:44:30|85993.2|85916.8|86009.7|85927.8|86010.1|85939.5|85978|85914.4|52
1635720280000|2021-10-31 22:44:40|86007.5|85929.8|85992.4|85942.4|86009.7|85945.4|85992|85929.8|25
1635720290000|2021-10-31 22:44:50|85992.6|85942.6|85992.8|85942.8|86003.5|85943.5|85992.6|85933.5|7
1635720300000|2021-10-31 22:45:00|85993.2|85943.2|86008.1|85932.3|86013.1|85944.2|85993.2|85926.9|17
1635720310000|2021-10-31 22:45:10|85994.2|85944.2|85995.2|85945.2|86008.8|85946|85994.1|85931.4|27
1635720320000|2021-10-31 22:45:20|85995|85945|85995.8|85945.8|86007.8|85946.7|85994.8|85935.5|6
1635720330000|2021-10-31 22:45:30|85995.4|85945.4|85994.8|85944.8|86016|85945.4|85994.8|85918.9|13
1635720340000|2021-10-31 22:45:40|85993.8|85943.8|85995.8|85945.8|86003.8|85945.8|85993.8|85932.5|16
1635720350000|2021-10-31 22:45:50|85995.7|85945.7|85968.2|85877.8|85995.7|85945.7|85955.3|85869.6|29
1635720360000|2021-10-31 22:46:00|85960.8|85885.1|85964.7|85886.8|85968.1|85887.3|85957.7|85882|23
1635720370000|2021-10-31 22:46:10|85967.7|85883|85966.8|85893|85971.1|85893.4|85962.5|85882.5|15
1635720380000|2021-10-31 22:46:20|85975.1|85883.6|85969.1|85889.3|85976.1|85892.1|85966.6|85883|9
1635720390000|2021-10-31 22:46:30|85966.9|85891.3|85971.9|85885.1|85976.4|85894.3|85966.6|85881.1|9
1635720400000|2021-10-31 22:46:40|85969.7|85890.8|85978.5|85875.6|85979.4|85895.2|85969.7|85874.4|10
1635720410000|2021-10-31 22:46:50|85961.4|85879.2|85974.2|85884.5|85975.8|85902|85951.2|85879.2|18
1635720420000|2021-10-31 22:47:00|85973.6|85887.2|85972.6|85885|85975.6|85891.3|85969.4|85883|11
1635720430000|2021-10-31 22:47:10|85970.4|85886|85960.5|85889.3|85970.7|85898.9|85948.7|85881.6|32
1635720440000|2021-10-31 22:47:20|85950.4|85900.4|85954.4|85904.4|85974.9|85904.4|85950|85881.8|55
1635720450000|2021-10-31 22:47:30|85969.3|85891.8|85961.7|85911.7|85977.5|85912.6|85957.6|85891.8|16
1635720460000|2021-10-31 22:47:40|85963.4|85913.4|85968.3|85893.7|85982.4|85913.4|85963.4|85881.7|14
1635720470000|2021-10-31 22:47:50|85967.1|85893.6|85969.5|85897.9|85970.1|85908.8|85958|85893.6|17
1635720480000|2021-10-31 22:48:00|85958.6|85908.6|85958.5|85908.5|85971.5|85911.2|85956.9|85896.7|13
1635720490000|2021-10-31 22:48:10|85958.2|85908.2|85971.7|85899.9|85973.3|85914.6|85957.2|85896.5|19
1635720500000|2021-10-31 22:48:20|85961.5|85911.5|85960.2|85910.2|85971.2|85911.5|85958.8|85895.8|14
1635720510000|2021-10-31 22:48:30|85961.1|85911.1|85978.2|85874.2|85978.2|85911.3|85953.7|85874.2|7
1635720520000|2021-10-31 22:48:40|85970.6|85886.6|85970.6|85897.7|85975.3|85899.6|85970.2|85886.6|27
1635720530000|2021-10-31 22:48:50|85970.3|85897.8|85959.1|85909.1|85971.2|85909.1|85956.2|85896.8|28
1635720540000|2021-10-31 22:49:00|85958.5|85908.5|85957.6|85907.6|85958.8|85908.8|85957.1|85907.1|13
1635720550000|2021-10-31 22:49:10|85957.4|85907.4|85958.5|85908.5|85961.3|85911.3|85956.9|85906.9|15
1635720560000|2021-10-31 22:49:20|85958.8|85908.8|85957.5|85907.5|85960.2|85910.2|85955.6|85905.6|29
1635720570000|2021-10-31 22:49:30|85957.9|85907.9|85955.6|85905.6|85971.4|85908.5|85954.3|85888.9|39
1635720580000|2021-10-31 22:49:40|85955.5|85905.5|85952.8|85902.8|85955.5|85905.5|85951.8|85901.8|38
1635720590000|2021-10-31 22:49:50|85952.6|85902.6|85948|85898|85953.6|85903.6|85946.8|85896.8|24
1635720600000|2021-10-31 22:50:00|85947.3|85897.3|85948.1|85898.1|85951|85901|85947.2|85897.2|27
1635720610000|2021-10-31 22:50:10|85948.3|85898.3|85948.1|85898.1|85948.7|85898.7|85944.7|85894.7|18
1635720620000|2021-10-31 22:50:20|85947.3|85897.3|85957.5|85885.4|85960.2|85899.2|85943.6|85876.7|26
1635720630000|2021-10-31 22:50:30|85943.3|85893.3|85945.4|85895.4|85947.8|85897.8|85943.3|85893.3|24
1635720640000|2021-10-31 22:50:40|85944.6|85894.6|85945.4|85895.4|85946.4|85896.4|85943.9|85893.9|12
1635720650000|2021-10-31 22:50:50|85945.7|85895.7|85944.6|85894.6|85945.7|85895.7|85942.6|85892.6|22
1635720660000|2021-10-31 22:51:00|85944.7|85894.7|85943.7|85893.7|85945.9|85895.9|85942.5|85892.5|12
1635720670000|2021-10-31 22:51:10|85943.5|85893.5|85944.8|85894.8|85949.1|85899.1|85943.5|85893.5|14
1635720680000|2021-10-31 22:51:20|85944.9|85894.9|85944.6|85894.6|85961.1|85894.9|85941.3|85870.9|20
1635720690000|2021-10-31 22:51:30|85944.1|85894.1|85944.5|85894.5|85944.9|85894.9|85943.4|85893.4|12
1635720700000|2021-10-31 22:51:40|85943.5|85893.5|85941.2|85891.2|85944.7|85894.7|85941|85891|15
1635720710000|2021-10-31 22:51:50|85941.1|85891.1|85942.2|85892.2|85952.1|85894.6|85941.1|85878.7|16
1635720720000|2021-10-31 22:52:00|85943.3|85893.3|85945.3|85895.3|85946.6|85896.6|85942.6|85892.6|18
1635720730000|2021-10-31 22:52:10|85946.4|85896.4|85944.1|85894.1|85964.1|85898.6|85944.1|85869.8|40
1635720740000|2021-10-31 22:52:20|85945.8|85895.8|85946.5|85896.5|85946.7|85896.7|85944.3|85894.3|25
1635720750000|2021-10-31 22:52:30|85946.6|85896.6|85947.1|85897.1|85947.4|85897.4|85945.3|85895.3|23
1635720760000|2021-10-31 22:52:40|85946.6|85896.6|85948.8|85898.8|85951.5|85901.5|85946.2|85896.2|15
1635720770000|2021-10-31 22:52:50|85947.6|85897.6|85946.1|85896.1|85948.8|85898.8|85945.5|85895.5|25
1635720780000|2021-10-31 22:53:00|85946.4|85896.4|85943.6|85893.6|85949|85899|85943.4|85893.4|21
1635720790000|2021-10-31 22:53:10|85943.7|85893.7|85942.9|85892.9|85954.1|85897.7|85940.7|85879.3|26
1635720800000|2021-10-31 22:53:20|85943.6|85893.6|85944.3|85894.3|85944.3|85894.3|85941.8|85891.8|13
1635720810000|2021-10-31 22:53:30|85944.6|85894.6|85942.7|85892.7|85944.6|85894.6|85942.7|85892.7|10
1635720820000|2021-10-31 22:53:40|85942.8|85892.8|85941.3|85891.3|85944.6|85894.6|85938.7|85888.7|26
1635720830000|2021-10-31 22:53:50|85941.5|85891.5|85941.6|85891.6|85943|85893|85941.3|85891.3|9
1635720840000|2021-10-31 22:54:00|85942.8|85892.8|85955.9|85877.5|85955.9|85893.3|85940.5|85874.5|24
1635720850000|2021-10-31 22:54:10|85954.1|85879.7|85957.7|85879.9|85962.5|85896.2|85944.8|85869.1|17
1635720860000|2021-10-31 22:54:20|85956.2|85884.9|85944.5|85894.5|85956.3|85896.6|85944.5|85883.4|21
1635720870000|2021-10-31 22:54:30|85944.7|85894.7|85941.8|85891.8|85945.1|85895.1|85941.8|85891.8|11
1635720880000|2021-10-31 22:54:40|85944.1|85894.1|85942.6|85892.6|85954.4|85897|85938.3|85880.8|35
1635720890000|2021-10-31 22:54:50|85941.8|85891.8|85943.2|85893.2|85944|85894|85941.8|85891.8|13
1635720900000|2021-10-31 22:55:00|85942.8|85892.8|85942.4|85892.4|85956.9|85893.6|85941.5|85877.1|26
1635720910000|2021-10-31 22:55:10|85943.6|85893.6|85944.6|85894.6|85944.6|85894.6|85943.2|85893.2|5
1635720920000|2021-10-31 22:55:20|85944.5|85894.5|85941.9|85891.9|85944.5|85894.5|85941.1|85891.1|10
1635720930000|2021-10-31 22:55:30|85944|85894|85942.3|85892.3|85944.1|85894.1|85942.3|85892.3|10
1635720940000|2021-10-31 22:55:40|85952.8|85882.6|85944.4|85894.4|85952.8|85899.3|85942.7|85882.6|15
1635720950000|2021-10-31 22:55:50|85945.6|85895.6|85954.6|85878.5|85958.5|85898|85941.6|85867.1|13
1635720960000|2021-10-31 22:56:00|85954|85878.9|85943.7|85893.7|85961.3|85894.5|85942.3|85873.3|18
1635720970000|2021-10-31 22:56:10|85943.2|85893.2|85943.6|85893.6|85944.6|85894.6|85943|85893|14
1635720980000|2021-10-31 22:56:20|85945.1|85895.1|85941.7|85891.7|85945.1|85895.1|85940.8|85890.8|15
1635720990000|2021-10-31 22:56:30|85943.9|85893.9|85940.9|85890.9|85945|85895|85940.1|85890.1|17
1635721000000|2021-10-31 22:56:40|85940.5|85890.5|85941.8|85891.8|85947.2|85897.2|85939.6|85889.6|8
1635721010000|2021-10-31 22:56:50|85959.6|85865.7|85940.4|85890.4|85961|85892.2|85933.3|85863.3|13
1635721020000|2021-10-31 22:57:00|85940.3|85890.3|85940.3|85890.3|85942|85892|85939.6|85889.6|14
1635721030000|2021-10-31 22:57:10|85941.6|85891.6|85938|85888|85941.6|85891.6|85937.2|85887.2|31
1635721040000|2021-10-31 22:57:20|85938.8|85888.8|85938.4|85888.4|85939.9|85889.9|85937.6|85887.6|6
1635721050000|2021-10-31 22:57:30|85933.1|85883.1|85938.8|85888.8|85939.2|85889.2|85933.1|85883.1|32
1635721060000|2021-10-31 22:57:40|85938.6|85888.6|85950.1|85872|85954|85891.1|85936.8|85864.8|21
1635721070000|2021-10-31 22:57:50|85937.3|85887.3|85941.3|85891.3|85941.3|85891.3|85936.7|85886.7|54
1635721080000|2021-10-31 22:58:00|85941.4|85891.4|85938.9|85888.9|85941.6|85891.6|85938.7|85888.7|15
1635721090000|2021-10-31 22:58:10|85938.8|85888.8|85941.5|85891.5|85944.1|85894.1|85938.7|85888.7|15
1635721100000|2021-10-31 22:58:20|85941|85891|85940.2|85890.2|85942.9|85892.9|85940.2|85890.2|15
1635721110000|2021-10-31 22:58:30|85940.1|85890.1|85941|85891|85941.4|85891.4|85934.7|85884.7|10
1635721120000|2021-10-31 22:58:40|85954.8|85866.5|85939.8|85889.8|85954.8|85890.1|85939|85866.5|11
1635721130000|2021-10-31 22:58:50|85942.7|85892.7|85943.8|85893.8|85944.3|85894.3|85940.9|85890.9|14
1635721140000|2021-10-31 22:59:00|85944.3|85894.3|85943.3|85893.3|85945.3|85895.3|85941.2|85891.2|32
1635721150000|2021-10-31 22:59:10|85944|85894|85945.7|85895.7|85945.7|85895.7|85943.8|85893.8|19
1635721160000|2021-10-31 22:59:20|85945.6|85895.6|85947.1|85897.1|85947.5|85897.5|85944.7|85894.7|15
1635721170000|2021-10-31 22:59:30|85947|85897|85944.3|85894.3|85962.4|85900.3|85943.9|85868|23
1635721180000|2021-10-31 22:59:40|85956.8|85878.9|85943.6|85893.6|85956.8|85897.1|85943.6|85878.9|18
1635721190000|2021-10-31 22:59:50|85953.5|85882.2|85945.7|85895.7|85953.6|85896.8|85943.1|85882|27
1635721200000|2021-10-31 23:00:00|85944.1|85894.1|85944.1|85894.1|85964.8|85901.7|85940.6|85878.1|37
1635721210000|2021-10-31 23:00:10|85945.6|85895.6|85953.4|85903.4|85964.3|85904.5|85945.5|85889.6|34
1635721220000|2021-10-31 23:00:20|85953.2|85903.2|85947.5|85897.5|85953.2|85903.2|85944.9|85894.9|28
1635721230000|2021-10-31 23:00:30|85946.9|85896.9|85944|85894|85948.5|85898.5|85944|85894|33
1635721240000|2021-10-31 23:00:40|85944.3|85894.3|85942.7|85892.7|85946.3|85896.3|85942.4|85892.4|33
1635721250000|2021-10-31 23:00:50|85943.5|85893.5|85944.5|85894.5|85945.8|85895.8|85941.4|85891.4|17
1635721260000|2021-10-31 23:01:00|85945.4|85895.4|85949|85899|85957.5|85900.1|85944.4|85882.3|20
1635721270000|2021-10-31 23:01:10|85947|85897|85947.6|85897.6|85949.2|85899.2|85946.9|85896.9|11
1635721280000|2021-10-31 23:01:20|85948.8|85898.8|85949.1|85899.1|85949.7|85899.7|85948.3|85898.3|19
1635721290000|2021-10-31 23:01:30|85948.8|85898.8|85957|85907|85958.1|85908.1|85948.6|85898.6|37
1635721300000|2021-10-31 23:01:40|85955.3|85905.3|85958.5|85908.5|85959|85909|85954.7|85904.7|23
1635721310000|2021-10-31 23:01:50|85957.6|85907.6|85957.6|85907.6|85959.5|85909.5|85956.4|85906.4|23
1635721320000|2021-10-31 23:02:00|85958.7|85908.7|85962|85912|85971.7|85912.7|85956.7|85901.3|22
1635721330000|2021-10-31 23:02:10|85961.2|85911.2|85955|85905|85963|85913|85955|85905|26
1635721340000|2021-10-31 23:02:20|85956|85906|85955.1|85905.1|85956.4|85906.4|85954.1|85904.1|20
1635721350000|2021-10-31 23:02:30|85955|85905|85955.3|85905.3|85957.5|85907.5|85954.9|85904.9|27
1635721360000|2021-10-31 23:02:40|85955.6|85905.6|85955.4|85905.4|85957.8|85907.8|85955.4|85905.4|9
1635721370000|2021-10-31 23:02:50|85955.3|85905.3|85953.2|85903.2|85955.9|85905.9|85951.2|85901.2|21
1635721380000|2021-10-31 23:03:00|85952.8|85902.8|85951.6|85901.6|85954.3|85904.3|85948.5|85898.5|18
1635721390000|2021-10-31 23:03:10|85950.6|85900.6|85947.5|85897.5|85950.6|85900.6|85947.5|85897.5|9
1635721400000|2021-10-31 23:03:20|85948.9|85898.9|85947|85897|85951.4|85901.4|85947|85897|7
1635721410000|2021-10-31 23:03:30|85948.5|85898.5|85950.3|85900.3|85951.9|85901.9|85948.4|85898.4|9
1635721420000|2021-10-31 23:03:40|85951.3|85901.3|85951.1|85901.1|85951.4|85901.4|85947.6|85897.6|5
1635721430000|2021-10-31 23:03:50|85950.6|85900.6|85958.2|85886.8|85958.2|85901.2|85946.5|85886.8|15
1635721440000|2021-10-31 23:04:00|85949|85899|85948.2|85898.2|85952.2|85902.2|85947.1|85897.1|12
1635721450000|2021-10-31 23:04:10|85951.9|85901.9|85950.1|85900.1|85951.9|85901.9|85948.7|85898.7|16
1635721460000|2021-10-31 23:04:20|85949.1|85899.1|85951.2|85901.2|85953|85903|85949.1|85899.1|16
1635721470000|2021-10-31 23:04:30|85950.6|85900.6|85950|85900|85952.4|85902.4|85950|85900|6
1635721480000|2021-10-31 23:04:40|85950.7|85900.7|85949.2|85899.2|85954|85904|85949.2|85899.2|8
1635721490000|2021-10-31 23:04:50|85951.6|85901.6|85949.7|85899.7|85951.6|85901.6|85948.7|85898.7|15
1635721500000|2021-10-31 23:05:00|85949.5|85899.5|85950.3|85900.3|85950.9|85900.9|85948|85898|19
1635721510000|2021-10-31 23:05:10|85950.2|85900.2|85948.1|85898.1|85953.5|85903.5|85948.1|85898.1|19
1635721520000|2021-10-31 23:05:20|85947.9|85897.9|85946|85896|85949.4|85899.4|85944.6|85894.6|23
1635721530000|2021-10-31 23:05:30|85945.2|85895.2|85948.8|85898.8|85948.8|85898.8|85945.2|85895.2|10
1635721540000|2021-10-31 23:05:40|85946.8|85896.8|85942.7|85892.7|85946.8|85896.8|85940.9|85890.9|16
1635721550000|2021-10-31 23:05:50|85943.3|85893.3|85943|85893|85943.3|85893.3|85941.3|85891.3|13
1635721560000|2021-10-31 23:06:00|85942.9|85892.9|85941.5|85891.5|85944.6|85894.6|85940|85890|29
1635721570000|2021-10-31 23:06:10|85941.9|85891.9|85938|85888|85941.9|85891.9|85937.7|85887.7|13
1635721580000|2021-10-31 23:06:20|85939.8|85889.8|85939.4|85889.4|85941.3|85891.3|85939.4|85889.4|14
1635721590000|2021-10-31 23:06:30|85939.6|85889.6|85940.2|85890.2|85941|85891|85939|85889|12
1635721600000|2021-10-31 23:06:40|85939.6|85889.6|85938.7|85888.7|85941.1|85891.1|85938.7|85888.7|7
1635721610000|2021-10-31 23:06:50|85939|85889|85937.2|85887.2|85939.7|85889.7|85937.2|85887.2|5
1635721620000|2021-10-31 23:07:00|85936.9|85886.9|85939.6|85889.6|85941.3|85891.3|85936.9|85886.9|20
1635721630000|2021-10-31 23:07:10|85938.6|85888.6|85939.4|85889.4|85940.2|85890.2|85938.5|85888.5|21
1635721640000|2021-10-31 23:07:20|85938.9|85888.9|85935.7|85885.7|85939.3|85889.3|85935.7|85885.7|8
1635721650000|2021-10-31 23:07:30|85939.4|85889.4|85940.7|85890.7|85942.7|85892.7|85939|85889|19
1635721660000|2021-10-31 23:07:40|85939.5|85889.5|85936.5|85886.5|85942.2|85892.2|85936.5|85886.5|15
1635721670000|2021-10-31 23:07:50|85936.8|85886.8|85937.8|85887.8|85937.8|85887.8|85936.8|85886.8|5
1635721680000|2021-10-31 23:08:00|85940.1|85890.1|85939.3|85889.3|85940.1|85890.1|85938.5|85888.5|21
1635721690000|2021-10-31 23:08:10|85939|85889|85941.6|85891.6|85941.7|85891.7|85939|85889|17
1635721700000|2021-10-31 23:08:20|85942.4|85892.4|85944.2|85894.2|85944.4|85894.4|85939.1|85889.1|16
1635721710000|2021-10-31 23:08:30|85944.3|85894.3|85942.8|85892.8|85944.9|85894.9|85936.6|85886.6|23
1635721720000|2021-10-31 23:08:40|85942.5|85892.5|85943.8|85893.8|85945.6|85895.6|85940.5|85890.5|16
1635721730000|2021-10-31 23:08:50|85943.5|85893.5|85942.9|85892.9|85944.1|85894.1|85942.7|85892.7|20
1635721740000|2021-10-31 23:09:00|85943.5|85893.5|85940.4|85890.4|85944|85894|85940.4|85890.4|17
1635721750000|2021-10-31 23:09:10|85940.7|85890.7|85944.8|85894.8|85944.9|85894.9|85940.7|85890.7|13
1635721760000|2021-10-31 23:09:20|85945.2|85895.2|85944.2|85894.2|85945.2|85895.2|85943.6|85893.6|7
1635721770000|2021-10-31 23:09:30|85944.9|85894.9|85941.9|85891.9|85945.8|85895.8|85941.9|85891.9|11
1635721780000|2021-10-31 23:09:40|85942|85892|85946|85896|85946.9|85896.9|85941.4|85891.4|15
1635721790000|2021-10-31 23:09:50|85947.4|85897.4|85943.9|85893.9|85947.7|85897.7|85943.1|85893.1|26
1635721800000|2021-10-31 23:10:00|85944.1|85894.1|85946.1|85896.1|85946.4|85896.4|85943.4|85893.4|14
1635721810000|2021-10-31 23:10:10|85945.5|85895.5|85948.2|85898.2|85949.3|85899.3|85942.5|85892.5|19
1635721820000|2021-10-31 23:10:20|85947.3|85897.3|85948.1|85898.1|85948.6|85898.6|85946.7|85896.7|14
1635721830000|2021-10-31 23:10:30|85949|85899|85944.2|85894.2|85949|85899|85944.1|85894.1|11
1635721840000|2021-10-31 23:10:40|85944.6|85894.6|85943.9|85893.9|85946|85896|85943.7|85893.7|17
1635721850000|2021-10-31 23:10:50|85943.5|85893.5|85941.4|85891.4|85946.1|85896.1|85941.4|85891.4|20
1635721860000|2021-10-31 23:11:00|85941.3|85891.3|85940.4|85890.4|85941.3|85891.3|85939.2|85889.2|16
1635721870000|2021-10-31 23:11:10|85940.8|85890.8|85941.3|85891.3|85941.3|85891.3|85938.9|85888.9|12
1635721880000|2021-10-31 23:11:20|85939.1|85889.1|85934.3|85884.3|85941.9|85891.9|85934.1|85884.1|30
1635721890000|2021-10-31 23:11:30|85934.2|85884.2|85937.8|85887.8|85937.8|85887.8|85934.2|85884.2|21
1635721900000|2021-10-31 23:11:40|85936.8|85886.8|85937.9|85887.9|85937.9|85887.9|85935.7|85885.7|7
1635721910000|2021-10-31 23:11:50|85937.3|85887.3|85935.4|85885.4|85937.3|85887.3|85935.4|85885.4|8
1635721920000|2021-10-31 23:12:00|85937.5|85887.5|85931.8|85881.8|85937.6|85887.6|85931.8|85881.8|12
1635721930000|2021-10-31 23:12:10|85932.4|85882.4|85937.5|85887.5|85938.1|85888.1|85931.6|85881.6|26
1635721940000|2021-10-31 23:12:20|85937.1|85887.1|85937.7|85887.7|85938.7|85888.7|85937.1|85887.1|18
1635721950000|2021-10-31 23:12:30|85938.1|85888.1|85939.7|85889.7|85940.4|85890.4|85937.3|85887.3|22
1635721960000|2021-10-31 23:12:40|85940.4|85890.4|85939.3|85889.3|85940.4|85890.4|85936.6|85886.6|24
1635721970000|2021-10-31 23:12:50|85938.7|85888.7|85939.2|85889.2|85942.1|85892.1|85938.3|85888.3|20
1635721980000|2021-10-31 23:13:00|85940|85890|85940.4|85890.4|85940.4|85890.4|85936.2|85886.2|19
1635721990000|2021-10-31 23:13:10|85940.7|85890.7|85941.4|85891.4|85941.4|85891.4|85939.5|85889.5|22
1635722000000|2021-10-31 23:13:20|85940.5|85890.5|85940.3|85890.3|85941.3|85891.3|85940|85890|10
1635722010000|2021-10-31 23:13:30|85942.5|85892.5|85940.3|85890.3|85944.3|85894.3|85938.1|85888.1|16
1635722020000|2021-10-31 23:13:40|85942.2|85892.2|85937.4|85887.4|85942.2|85892.2|85937.4|85887.4|25
1635722030000|2021-10-31 23:13:50|85937.9|85887.9|85939.6|85889.6|85941.3|85891.3|85933.7|85883.7|9
1635722040000|2021-10-31 23:14:00|85936.4|85886.4|85937.9|85887.9|85940.3|85890.3|85935.2|85885.2|29
1635722050000|2021-10-31 23:14:10|85938.3|85888.3|85938.1|85888.1|85939|85889|85937.7|85887.7|24
1635722060000|2021-10-31 23:14:20|85939.8|85889.8|85940.6|85890.6|85940.6|85890.6|85936.9|85886.9|17
1635722070000|2021-10-31 23:14:30|85935.4|85885.4|85941.5|85891.5|85941.7|85891.7|85935.4|85885.4|18
1635722080000|2021-10-31 23:14:40|85940|85890|85939.2|85889.2|85941|85891|85939|85889|21
1635722090000|2021-10-31 23:14:50|85939.6|85889.6|85935.7|85885.7|85939.8|85889.8|85935|85885|25
1635722100000|2021-10-31 23:15:00|85938.1|85888.1|85940.2|85890.2|85940.8|85890.8|85935.1|85885.1|38
1635722110000|2021-10-31 23:15:10|85940.3|85890.3|85939.9|85889.9|85940.8|85890.8|85938.8|85888.8|20
1635722120000|2021-10-31 23:15:20|85939.6|85889.6|85942.2|85892.2|85942.5|85892.5|85938.9|85888.9|26
1635722130000|2021-10-31 23:15:30|85942.1|85892.1|85963.1|85913.1|85963.1|85913.1|85942.1|85892.1|31
1635722140000|2021-10-31 23:15:40|85963.4|85913.4|85959.8|85909.8|85963.4|85913.4|85958.9|85908.9|25
1635722150000|2021-10-31 23:15:50|85958.3|85908.3|85960.4|85910.4|85960.8|85910.8|85957.3|85907.3|36
1635722160000|2021-10-31 23:16:00|85958.9|85908.9|85956.6|85906.6|85958.9|85908.9|85955.2|85905.2|25
1635722170000|2021-10-31 23:16:10|85957.2|85907.2|85959.1|85909.1|85960.1|85910.1|85956.6|85906.6|24
1635722180000|2021-10-31 23:16:20|85959.2|85909.2|85959|85909|85959.7|85909.7|85955.8|85905.8|39
1635722190000|2021-10-31 23:16:30|85957.5|85907.5|85960.1|85910.1|85963.2|85913.2|85957.5|85907.5|24
1635722200000|2021-10-31 23:16:40|85960.7|85910.7|85961.1|85911.1|85962.2|85912.2|85960.1|85910.1|13
1635722210000|2021-10-31 23:16:50|85961.8|85911.8|85961.5|85911.5|85962.2|85912.2|85961.4|85911.4|8
1635722220000|2021-10-31 23:17:00|85962.2|85912.2|85958.1|85908.1|85962.2|85912.2|85957.4|85907.4|18
1635722230000|2021-10-31 23:17:10|85959.4|85909.4|85963.3|85913.3|85966.2|85916.2|85959.2|85909.2|33
1635722240000|2021-10-31 23:17:20|85963.6|85913.6|85963.6|85913.6|85966.2|85916.2|85961.8|85911.8|20
1635722250000|2021-10-31 23:17:30|85961.9|85911.9|85965|85915|85965.6|85915.6|85961.9|85911.9|32
1635722260000|2021-10-31 23:17:40|85964.7|85914.7|85965.9|85915.9|85967.9|85917.9|85964.7|85914.7|13
1635722270000|2021-10-31 23:17:50|85966.4|85916.4|85966.9|85916.9|85967.1|85917.1|85963|85913|15
1635722280000|2021-10-31 23:18:00|85966.8|85916.8|85966|85916|85968|85918|85965.4|85915.4|23
1635722290000|2021-10-31 23:18:10|85965.2|85915.2|85967.9|85917.9|85969.3|85919.3|85965.2|85915.2|22
1635722300000|2021-10-31 23:18:20|85968.2|85918.2|85967.3|85917.3|85969|85919|85966.9|85916.9|12
1635722310000|2021-10-31 23:18:30|85968.4|85918.4|85969.1|85919.1|85969.1|85919.1|85967.2|85917.2|9
1635722320000|2021-10-31 23:18:40|85969|85919|85966.4|85916.4|85969.2|85919.2|85966.4|85916.4|23
1635722330000|2021-10-31 23:18:50|85967.1|85917.1|85968.6|85918.6|85969.9|85919.9|85967|85917|9
1635722340000|2021-10-31 23:19:00|85969.9|85919.9|85967.4|85917.4|85969.9|85919.9|85966.6|85916.6|18
1635722350000|2021-10-31 23:19:10|85967.5|85917.5|85967.4|85917.4|85968.7|85918.7|85965|85915|8
1635722360000|2021-10-31 23:19:20|85968.9|85918.9|85968.6|85918.6|85969.8|85919.8|85967.8|85917.8|11
1635722370000|2021-10-31 23:19:30|85969.8|85919.8|85960.1|85910.1|85969.8|85919.8|85960.1|85910.1|15
1635722380000|2021-10-31 23:19:40|85963.7|85913.7|85970|85920|85972.2|85922.2|85963.7|85913.7|17
1635722390000|2021-10-31 23:19:50|85969.9|85919.9|85966|85916|85970.9|85920.9|85966|85916|12
1635722400000|2021-10-31 23:20:00|85969.4|85919.4|85970.1|85920.1|85971.3|85921.3|85967.9|85917.9|23
1635722410000|2021-10-31 23:20:10|85970.7|85920.7|85969.4|85919.4|85971|85921|85967.7|85917.7|15
1635722420000|2021-10-31 23:20:20|85970.2|85920.2|85970.5|85920.5|85970.9|85920.9|85968|85918|8
1635722430000|2021-10-31 23:20:30|85970.1|85920.1|85971|85921|85971.9|85921.9|85970.1|85920.1|19
1635722440000|2021-10-31 23:20:40|85967.6|85917.6|85971.6|85921.6|85972.6|85922.6|85967.6|85917.6|29
1635722450000|2021-10-31 23:20:50|85971.7|85921.7|85971.4|85921.4|85971.7|85921.7|85966.3|85916.3|11
1635722460000|2021-10-31 23:21:00|85970.6|85920.6|85968.5|85918.5|85971.2|85921.2|85967.3|85917.3|32
1635722470000|2021-10-31 23:21:10|85966.9|85916.9|85967.7|85917.7|85970.2|85920.2|85966.9|85916.9|10
1635722480000|2021-10-31 23:21:20|85968.4|85918.4|85970.7|85920.7|85972.7|85922.7|85968.4|85918.4|21
1635722490000|2021-10-31 23:21:30|85969.2|85919.2|85966.9|85916.9|85971.5|85921.5|85966.9|85916.9|14
1635722500000|2021-10-31 23:21:40|85966.8|85916.8|85969.7|85919.7|85970|85920|85966.3|85916.3|27
1635722510000|2021-10-31 23:21:50|85968.8|85918.8|85968.6|85918.6|85969.6|85919.6|85968.6|85918.6|17
1635722520000|2021-10-31 23:22:00|85969.6|85919.6|85965.6|85915.6|85969.6|85919.6|85964.5|85914.5|20
1635722530000|2021-10-31 23:22:10|85967.2|85917.2|85973.7|85923.7|85976.3|85926.3|85965.6|85915.6|26
1635722540000|2021-10-31 23:22:20|85974.3|85924.3|85974.6|85924.6|85975.6|85925.6|85971.8|85921.8|11
1635722550000|2021-10-31 23:22:30|85972.2|85922.2|85971.2|85921.2|85974.4|85924.4|85971.2|85921.2|12
1635722560000|2021-10-31 23:22:40|85971.9|85921.9|85971.4|85921.4|85973.7|85923.7|85970.5|85920.5|13
1635722570000|2021-10-31 23:22:50|85971.8|85921.8|85975.4|85925.4|85975.8|85925.8|85971.8|85921.8|5
1635722580000|2021-10-31 23:23:00|85975.5|85925.5|85972.6|85922.6|85975.5|85925.5|85971.5|85921.5|19
1635722590000|2021-10-31 23:23:10|85973|85923|85974.7|85924.7|85975.3|85925.3|85970.5|85920.5|10
1635722600000|2021-10-31 23:23:20|85976.2|85926.2|85972|85922|85976.2|85926.2|85972|85922|13
1635722610000|2021-10-31 23:23:30|85972.1|85922.1|85973.1|85923.1|85974|85924|85970.8|85920.8|14
1635722620000|2021-10-31 23:23:40|85973.3|85923.3|85978|85928|85979.8|85929.8|85973|85923|44
1635722630000|2021-10-31 23:23:50|85975.5|85925.5|85978.4|85928.4|85979|85929|85975.5|85925.5|20
1635722640000|2021-10-31 23:24:00|85978.7|85928.7|85978|85928|85980.1|85930.1|85977.2|85927.2|21
1635722650000|2021-10-31 23:24:10|85978.7|85928.7|85977.6|85927.6|85978.7|85928.7|85974.3|85924.3|39
1635722660000|2021-10-31 23:24:20|85976|85926|85978.1|85928.1|85978.2|85928.2|85974|85924|9
1635722670000|2021-10-31 23:24:30|85975.3|85925.3|85978.4|85928.4|85978.6|85928.6|85974.1|85924.1|22
1635722680000|2021-10-31 23:24:40|85978.2|85928.2|85976.2|85926.2|85980.3|85930.3|85975.4|85925.4|13
1635722690000|2021-10-31 23:24:50|85976.5|85926.5|85980|85930|85980.7|85930.7|85976.5|85926.5|15
1635722700000|2021-10-31 23:25:00|85978.6|85928.6|85987.8|85937.8|85991.8|85941.8|85976.8|85926.8|36
1635722710000|2021-10-31 23:25:10|85988|85938|85976.7|85926.7|85990.7|85940.7|85971.4|85921.4|43
1635722720000|2021-10-31 23:25:20|85980.6|85930.6|85981.3|85931.3|85982|85932|85975.6|85925.6|31
1635722730000|2021-10-31 23:25:30|85981.2|85931.2|85984.6|85934.6|85984.6|85934.6|85980.4|85930.4|19
1635722740000|2021-10-31 23:25:40|85987.1|85937.1|85986.8|85936.8|85987.4|85937.4|85985.4|85935.4|20
1635722750000|2021-10-31 23:25:50|85986.2|85936.2|85983.1|85933.1|85986.3|85936.3|85981.1|85931.1|15
1635722760000|2021-10-31 23:26:00|85983.3|85933.3|85979.4|85929.4|85985.3|85935.3|85979.4|85929.4|16
1635722770000|2021-10-31 23:26:10|85981.6|85931.6|86011|85961|86020.3|85970.3|85980.3|85930.3|36
1635722780000|2021-10-31 23:26:20|86011.3|85961.3|86012.4|85962.4|86015.6|85965.6|86008|85958|48
1635722790000|2021-10-31 23:26:30|86012.3|85962.3|86009.2|85959.2|86013.6|85963.6|86007.1|85957.1|29
1635722800000|2021-10-31 23:26:40|86008.9|85958.9|86004.7|85954.7|86009.5|85959.5|86004.3|85954.3|27
1635722810000|2021-10-31 23:26:50|86006.2|85956.2|85994.4|85944.4|86011.8|85957.2|85992.8|85935.9|45
1635722820000|2021-10-31 23:27:00|85994.9|85944.9|85996.9|85946.9|86019.7|85948.4|85978.4|85928.4|34
1635722830000|2021-10-31 23:27:10|86007|85932.3|86006.9|85930.1|86007.8|85937.6|86006.2|85930.1|9
1635722840000|2021-10-31 23:27:20|86007.6|85936.4|85986.8|85936.8|86007.7|85946.7|85984.3|85934.1|18
1635722850000|2021-10-31 23:27:30|85985.3|85935.3|85987.7|85937.7|85991.8|85941.8|85984.3|85934.3|37
1635722860000|2021-10-31 23:27:40|85987.9|85937.9|85989.2|85939.2|85989.2|85939.2|85986.2|85936.2|15
1635722870000|2021-10-31 23:27:50|85989.3|85939.3|85990.4|85940.4|85991.1|85941.1|85986.2|85936.2|15
1635722880000|2021-10-31 23:28:00|85991.3|85941.3|85991.5|85941.5|85994|85944|85990.6|85940.6|18
1635722890000|2021-10-31 23:28:10|85991.2|85941.2|85993.6|85943.6|85993.9|85943.9|85991|85941|26
1635722900000|2021-10-31 23:28:20|85993.2|85943.2|85992.4|85942.4|85996.5|85946.5|85991.6|85941.6|35
1635722910000|2021-10-31 23:28:30|85992.3|85942.3|85992|85942|85992.7|85942.7|85991.6|85941.6|12
1635722920000|2021-10-31 23:28:40|85992.8|85942.8|85991.2|85941.2|85993.2|85943.2|85990|85940|25
1635722930000|2021-10-31 23:28:50|85991.5|85941.5|85993.2|85943.2|85993.8|85943.8|85991.5|85941.5|17
1635722940000|2021-10-31 23:29:00|85993.3|85943.3|85992|85942|85993.3|85943.3|85991.1|85941.1|16
1635722950000|2021-10-31 23:29:10|85992.1|85942.1|85986.3|85936.3|85992.7|85942.7|85985.4|85935.4|19
1635722960000|2021-10-31 23:29:20|85983.8|85933.8|85986.4|85936.4|85986.7|85936.7|85983.8|85933.8|22
1635722970000|2021-10-31 23:29:30|85986.5|85936.5|85982.9|85932.9|85987.3|85937.3|85982.2|85932.2|27
1635722980000|2021-10-31 23:29:40|85983.3|85933.3|85979.2|85929.2|85983.3|85933.3|85975.1|85925.1|57
1635722990000|2021-10-31 23:29:50|85979.4|85929.4|85981|85931|85981|85931|85978.3|85928.3|21
1635723000000|2021-10-31 23:30:00|85980.9|85930.9|85979.9|85929.9|85981.1|85931.1|85977.3|85927.3|43
1635723010000|2021-10-31 23:30:10|85979.6|85929.6|85980.8|85930.8|85981.6|85931.6|85978.4|85928.4|19
1635723020000|2021-10-31 23:30:20|85980.6|85930.6|85980.9|85930.9|85982.4|85932.4|85979.6|85929.6|13
1635723030000|2021-10-31 23:30:30|85979.8|85929.8|85982.2|85932.2|85983.3|85933.3|85979.8|85929.8|11
1635723040000|2021-10-31 23:30:40|85982.9|85932.9|85978.8|85928.8|85982.9|85932.9|85977.5|85927.5|23
1635723050000|2021-10-31 23:30:50|85977.6|85927.6|85978.7|85928.7|85980.5|85930.5|85977.6|85927.6|15
1635723060000|2021-10-31 23:31:00|85979.3|85929.3|85980.1|85930.1|85980.4|85930.4|85975.6|85925.6|24
1635723070000|2021-10-31 23:31:10|85979.9|85929.9|85979.8|85929.8|85981.2|85931.2|85976.8|85926.8|27
1635723080000|2021-10-31 23:31:20|85979.2|85929.2|85978.6|85928.6|85979.2|85929.2|85977.7|85927.7|21
1635723090000|2021-10-31 23:31:30|85978.4|85928.4|85979|85929|85981.2|85931.2|85976.4|85926.4|38
1635723100000|2021-10-31 23:31:40|85980.8|85930.8|85980.4|85930.4|85982.2|85932.2|85979.4|85929.4|14
1635723110000|2021-10-31 23:31:50|85980.6|85930.6|85980|85930|85980.8|85930.8|85979.6|85929.6|13
1635723120000|2021-10-31 23:32:00|85980.6|85930.6|85979.6|85929.6|85980.7|85930.7|85976.4|85926.4|8
1635723130000|2021-10-31 23:32:10|85979.5|85929.5|85978.7|85928.7|85981.1|85931.1|85976.4|85926.4|22
1635723140000|2021-10-31 23:32:20|85978.6|85928.6|85977.5|85927.5|85978.6|85928.6|85972.3|85922.3|17
1635723150000|2021-10-31 23:32:30|85976.6|85926.6|85978.8|85928.8|85981.9|85931.9|85976.6|85926.6|16
1635723160000|2021-10-31 23:32:40|85979.6|85929.6|85983|85933|85983.2|85933.2|85978|85928|25
1635723170000|2021-10-31 23:32:50|85982.7|85932.7|85984.3|85934.3|85984.3|85934.3|85982.3|85932.3|9
1635723180000|2021-10-31 23:33:00|85984.4|85934.4|85982.2|85932.2|85984.9|85934.9|85981.2|85931.2|22
1635723190000|2021-10-31 23:33:10|85981.9|85931.9|85984.8|85934.8|85985.2|85935.2|85981.9|85931.9|10
1635723200000|2021-10-31 23:33:20|85984.7|85934.7|85983.6|85933.6|85985.2|85935.2|85982.2|85932.2|15
1635723210000|2021-10-31 23:33:30|85983.5|85933.5|85985.2|85935.2|85985.3|85935.3|85983.4|85933.4|6
1635723220000|2021-10-31 23:33:40|85985.3|85935.3|85979.8|85929.8|85985.3|85935.3|85979.8|85929.8|5
1635723230000|2021-10-31 23:33:50|85981.7|85931.7|85981.8|85931.8|85983.4|85933.4|85979.9|85929.9|29
1635723240000|2021-10-31 23:34:00|85982.2|85932.2|85987.7|85937.7|85988|85938|85981.6|85931.6|36
1635723250000|2021-10-31 23:34:10|85985.9|85935.9|85983.9|85933.9|85988|85938|85983.9|85933.9|12
1635723260000|2021-10-31 23:34:20|85981.9|85931.9|85985.9|85935.9|85986.1|85936.1|85981.9|85931.9|12
1635723270000|2021-10-31 23:34:30|85986.9|85936.9|85982.5|85932.5|85987.9|85937.9|85982.5|85932.5|17
1635723280000|2021-10-31 23:34:40|85981.7|85931.7|85985.8|85935.8|85986.7|85936.7|85981.7|85931.7|12
1635723290000|2021-10-31 23:34:50|85985.3|85935.3|85982.8|85932.8|85988.2|85938.2|85982.6|85932.6|16
1635723300000|2021-10-31 23:35:00|85983.5|85933.5|85985|85935|85986.2|85936.2|85983.3|85933.3|16
1635723310000|2021-10-31 23:35:10|85984.8|85934.8|85982.4|85932.4|85985.5|85935.5|85982.4|85932.4|9
1635723320000|2021-10-31 23:35:20|85983.1|85933.1|85983|85933|85984.2|85934.2|85983|85933|7
1635723330000|2021-10-31 23:35:30|85985.7|85935.7|85985.4|85935.4|85986.4|85936.4|85985.1|85935.1|10
1635723340000|2021-10-31 23:35:40|85985.1|85935.1|85981.6|85931.6|85985.2|85935.2|85981.6|85931.6|12
1635723350000|2021-10-31 23:35:50|85981.5|85931.5|85983.9|85933.9|85984.1|85934.1|85981.5|85931.5|11
1635723360000|2021-10-31 23:36:00|85984.2|85934.2|85983.2|85933.2|85985|85935|85982.2|85932.2|7
1635723370000|2021-10-31 23:36:10|85982.9|85932.9|85982.9|85932.9|85982.9|85932.9|85982.9|85932.9|1
1635723380000|2021-10-31 23:36:20|85983.1|85933.1|85984.4|85934.4|85987.5|85937.5|85983.1|85933.1|23
1635723390000|2021-10-31 23:36:30|85984.7|85934.7|85985.1|85935.1|85985.6|85935.6|85983.7|85933.7|13
1635723400000|2021-10-31 23:36:40|85986.7|85936.7|85982.5|85932.5|85987.2|85937.2|85982.5|85932.5|8
1635723410000|2021-10-31 23:36:50|85984|85934|85985.6|85935.6|85986.1|85936.1|85984|85934|23
1635723420000|2021-10-31 23:37:00|85986.4|85936.4|85986.6|85936.6|85987.6|85937.6|85985.8|85935.8|12
1635723430000|2021-10-31 23:37:10|85986.4|85936.4|85985.9|85935.9|85987.6|85937.6|85985.4|85935.4|10
1635723440000|2021-10-31 23:37:20|85986.4|85936.4|85987.7|85937.7|85987.8|85937.8|85985.3|85935.3|25
1635723450000|2021-10-31 23:37:30|85987.6|85937.6|85988.5|85938.5|85988.9|85938.9|85987|85937|26
1635723460000|2021-10-31 23:37:40|85988.3|85938.3|85984.2|85934.2|85988.3|85938.3|85984.2|85934.2|13
1635723470000|2021-10-31 23:37:50|85984.6|85934.6|85986.9|85936.9|85988|85938|85984.6|85934.6|28
1635723480000|2021-10-31 23:38:00|85986.7|85936.7|85989.2|85939.2|85989.5|85939.5|85986.7|85936.7|28
1635723490000|2021-10-31 23:38:10|85989.3|85939.3|85988.8|85938.8|85989.3|85939.3|85988.5|85938.5|24
1635723500000|2021-10-31 23:38:20|85988.1|85938.1|85985.4|85935.4|85988.1|85938.1|85983.5|85933.5|19
1635723510000|2021-10-31 23:38:30|85984.5|85934.5|85983.9|85933.9|85985.3|85935.3|85983.2|85933.2|27
1635723520000|2021-10-31 23:38:40|85984.1|85934.1|85984.6|85934.6|85985.5|85935.5|85982.3|85932.3|45
1635723530000|2021-10-31 23:38:50|85984.8|85934.8|85983.6|85933.6|85984.9|85934.9|85982.1|85932.1|23
1635723540000|2021-10-31 23:39:00|85983.7|85933.7|85984.6|85934.6|85984.7|85934.7|85982.8|85932.8|36
1635723550000|2021-10-31 23:39:10|85984.4|85934.4|85982.2|85932.2|85985.1|85935.1|85981.2|85931.2|9
1635723560000|2021-10-31 23:39:20|85982.7|85932.7|85983|85933|85983.6|85933.6|85982.5|85932.5|7
1635723570000|2021-10-31 23:39:30|85981.6|85931.6|85983.8|85933.8|85984.3|85934.3|85981.6|85931.6|19
1635723580000|2021-10-31 23:39:40|85983.9|85933.9|85982.6|85932.6|85984.3|85934.3|85981.8|85931.8|27
1635723590000|2021-10-31 23:39:50|85982.8|85932.8|85982.9|85932.9|85984.3|85934.3|85982|85932|27
1635723600000|2021-10-31 23:40:00|85982.7|85932.7|85985.1|85935.1|85985.3|85935.3|85982.7|85932.7|24
1635723610000|2021-10-31 23:40:10|85985.4|85935.4|85985.7|85935.7|85986|85936|85985.3|85935.3|20
1635723620000|2021-10-31 23:40:20|85985.8|85935.8|85983.3|85933.3|85985.8|85935.8|85981|85931|15
1635723630000|2021-10-31 23:40:30|85983.9|85933.9|85982.1|85932.1|85986.2|85936.2|85982|85932|31
1635723640000|2021-10-31 23:40:40|85981.9|85931.9|85981.6|85931.6|85981.9|85931.9|85981.5|85931.5|10
1635723650000|2021-10-31 23:40:50|85980|85930|85982.3|85932.3|85982.3|85932.3|85979.9|85929.9|12
1635723660000|2021-10-31 23:41:00|85982.1|85932.1|85982.9|85932.9|85984.4|85934.4|85981.5|85931.5|30
1635723670000|2021-10-31 23:41:10|85982.6|85932.6|85984.3|85934.3|85984.3|85934.3|85982.6|85932.6|27
1635723680000|2021-10-31 23:41:20|85984.4|85934.4|85982.1|85932.1|85984.6|85934.6|85980.6|85930.6|18
1635723690000|2021-10-31 23:41:30|85984|85934|85983.4|85933.4|85984.3|85934.3|85982.8|85932.8|19
1635723700000|2021-10-31 23:41:40|85983.5|85933.5|85983.9|85933.9|85984.6|85934.6|85983|85933|20
1635723710000|2021-10-31 23:41:50|85984.2|85934.2|85987.1|85937.1|85988.5|85938.5|85984.2|85934.2|34
1635723720000|2021-10-31 23:42:00|85987.2|85937.2|85987.5|85937.5|85987.5|85937.5|85986|85936|15
1635723730000|2021-10-31 23:42:10|85987.4|85937.4|85985|85935|85987.5|85937.5|85984.9|85934.9|9
1635723740000|2021-10-31 23:42:20|85985.2|85935.2|85987.8|85937.8|85988.1|85938.1|85984.9|85934.9|10
1635723750000|2021-10-31 23:42:30|85988|85938|85985.7|85935.7|85988|85938|85983.3|85933.3|27
1635723760000|2021-10-31 23:42:40|85985.5|85935.5|85987.6|85937.6|85987.6|85937.6|85985.5|85935.5|15
1635723770000|2021-10-31 23:42:50|85987.1|85937.1|85983|85933|85987.6|85937.6|85982.9|85932.9|23
1635723780000|2021-10-31 23:43:00|85983.1|85933.1|85983.2|85933.2|85984.1|85934.1|85982.9|85932.9|7
1635723790000|2021-10-31 23:43:10|85983.9|85933.9|85977.6|85927.6|85983.9|85933.9|85977.6|85927.6|13
1635723800000|2021-10-31 23:43:20|85978.7|85928.7|85981.2|85931.2|85981.2|85931.2|85978.7|85928.7|9
1635723810000|2021-10-31 23:43:30|85981.3|85931.3|85974.3|85924.3|85981.3|85931.3|85972.5|85922.5|26
1635723820000|2021-10-31 23:43:40|85973.7|85923.7|85974.2|85924.2|85977.3|85927.3|85972.5|85922.5|25
1635723830000|2021-10-31 23:43:50|85974.1|85924.1|85974.8|85924.8|85976.4|85926.4|85973.1|85923.1|14
1635723840000|2021-10-31 23:44:00|85975.1|85925.1|85976.4|85926.4|85976.4|85926.4|85970.9|85920.9|31
1635723850000|2021-10-31 23:44:10|85976.7|85926.7|85978.3|85928.3|85978.9|85928.9|85976.3|85926.3|22
1635723860000|2021-10-31 23:44:20|85978|85928|85977.7|85927.7|85978.7|85928.7|85977.1|85927.1|16
1635723870000|2021-10-31 23:44:30|85978|85928|85976.5|85926.5|85978|85928|85975.4|85925.4|29
1635723880000|2021-10-31 23:44:40|85977|85927|85977.8|85927.8|85978.6|85928.6|85976.7|85926.7|18
1635723890000|2021-10-31 23:44:50|85977.6|85927.6|85977.5|85927.5|85977.8|85927.8|85977|85927|20
1635723900000|2021-10-31 23:45:00|85977.3|85927.3|85979.4|85929.4|85979.6|85929.6|85975.4|85925.4|34
1635723910000|2021-10-31 23:45:10|85979.6|85929.6|85976.8|85926.8|85979.8|85929.8|85976.8|85926.8|12
1635723920000|2021-10-31 23:45:20|85979.5|85929.5|85978.3|85928.3|85979.5|85929.5|85977.9|85927.9|17
1635723930000|2021-10-31 23:45:30|85978.2|85928.2|85976.8|85926.8|85979|85929|85976|85926|17
1635723940000|2021-10-31 23:45:40|85976.9|85926.9|85973.7|85923.7|85978.6|85928.6|85973.7|85923.7|24
1635723950000|2021-10-31 23:45:50|85973.8|85923.8|85975.7|85925.7|85976.2|85926.2|85972.7|85922.7|26
1635723960000|2021-10-31 23:46:00|85975.2|85925.2|85975.4|85925.4|85976.2|85926.2|85973.2|85923.2|34
1635723970000|2021-10-31 23:46:10|85975.3|85925.3|85975.2|85925.2|85976|85926|85974.8|85924.8|28
1635723980000|2021-10-31 23:46:20|85975|85925|85976.8|85926.8|85977|85927|85972.4|85922.4|27
1635723990000|2021-10-31 23:46:30|85977.3|85927.3|85973.5|85923.5|85977.9|85927.9|85973.3|85923.3|32
1635724000000|2021-10-31 23:46:40|85973.9|85923.9|85975.6|85925.6|85975.7|85925.7|85973.9|85923.9|18
1635724010000|2021-10-31 23:46:50|85975.3|85925.3|85977|85927|85977.2|85927.2|85974.8|85924.8|26
1635724020000|2021-10-31 23:47:00|85976.9|85926.9|85977.1|85927.1|85977.2|85927.2|85976.1|85926.1|20
1635724030000|2021-10-31 23:47:10|85977.2|85927.2|85975.1|85925.1|85977.2|85927.2|85974.4|85924.4|13
1635724040000|2021-10-31 23:47:20|85975.3|85925.3|85977.5|85927.5|85977.5|85927.5|85975.3|85925.3|20
1635724050000|2021-10-31 23:47:30|85977.4|85927.4|85978.2|85928.2|85978.3|85928.3|85977.4|85927.4|8
1635724060000|2021-10-31 23:47:40|85978.7|85928.7|85977.9|85927.9|85978.7|85928.7|85975.9|85925.9|25
1635724070000|2021-10-31 23:47:50|85979.1|85929.1|85978.4|85928.4|85979.4|85929.4|85978.4|85928.4|16
1635724080000|2021-10-31 23:48:00|85978.5|85928.5|85977.3|85927.3|85980.2|85930.2|85976.2|85926.2|30
1635724090000|2021-10-31 23:48:10|85978.3|85928.3|85982.1|85932.1|85983|85933|85978.2|85928.2|24
1635724100000|2021-10-31 23:48:20|85981.9|85931.9|85982.9|85932.9|85982.9|85932.9|85980.4|85930.4|26
1635724110000|2021-10-31 23:48:30|85983.1|85933.1|85983.6|85933.6|85983.9|85933.9|85983.1|85933.1|20
1635724120000|2021-10-31 23:48:40|85983.7|85933.7|85983.2|85933.2|85984.8|85934.8|85981.7|85931.7|22
1635724130000|2021-10-31 23:48:50|85982.8|85932.8|85986.4|85936.4|85986.5|85936.5|85982.8|85932.8|10
1635724140000|2021-10-31 23:49:00|85986|85936|85982.7|85932.7|85986.1|85936.1|85982.3|85932.3|14
1635724150000|2021-10-31 23:49:10|85983.4|85933.4|85985.7|85935.7|85986.3|85936.3|85983.4|85933.4|17
1635724160000|2021-10-31 23:49:20|85986.6|85936.6|85983.1|85933.1|85987.2|85937.2|85982.7|85932.7|21
1635724170000|2021-10-31 23:49:30|85983.6|85933.6|85982.5|85932.5|85985|85935|85981.8|85931.8|23
1635724180000|2021-10-31 23:49:40|85983|85933|85985.8|85935.8|85985.8|85935.8|85983|85933|24
1635724190000|2021-10-31 23:49:50|85985.9|85935.9|85985.4|85935.4|85985.9|85935.9|85985|85935|17
1635724200000|2021-10-31 23:50:00|85985.3|85935.3|85986.2|85936.2|85986.5|85936.5|85983.9|85933.9|24
1635724210000|2021-10-31 23:50:10|85986.1|85936.1|85986.9|85936.9|85987.1|85937.1|85985.7|85935.7|20
1635724220000|2021-10-31 23:50:20|85987.4|85937.4|85985.1|85935.1|85987.5|85937.5|85983.6|85933.6|18
1635724230000|2021-10-31 23:50:30|85984.8|85934.8|85993.3|85943.3|85993.5|85943.5|85984.8|85934.8|42
1635724240000|2021-10-31 23:50:40|85993.4|85943.4|85991.7|85941.7|85994.4|85944.4|85990.9|85940.9|31
1635724250000|2021-10-31 23:50:50|85991.6|85941.6|85992.9|85942.9|85993.9|85943.9|85991.6|85941.6|36
1635724260000|2021-10-31 23:51:00|85992.8|85942.8|85991.4|85941.4|85995.4|85945.4|85991.4|85941.4|21
1635724270000|2021-10-31 23:51:10|85991.8|85941.8|85994.5|85944.5|85994.8|85944.8|85991.8|85941.8|16
1635724280000|2021-10-31 23:51:20|85994|85944|85991.9|85941.9|85994.8|85944.8|85989.3|85939.3|31
1635724290000|2021-10-31 23:51:30|85992.9|85942.9|85998.3|85948.3|85998.7|85948.7|85992.1|85942.1|35
1635724300000|2021-10-31 23:51:40|85998|85948|86000.6|85950.6|86000.9|85950.9|85995.2|85945.2|45
1635724310000|2021-10-31 23:51:50|86000.4|85950.4|86003.9|85953.9|86004.1|85954.1|85997.9|85947.9|34
1635724320000|2021-10-31 23:52:00|86004|85954|86003|85953|86004.3|85954.3|86002.3|85952.3|26
1635724330000|2021-10-31 23:52:10|86002.8|85952.8|85998|85948|86002.8|85952.8|85997.5|85947.5|23
1635724340000|2021-10-31 23:52:20|85998.5|85948.5|86000.3|85950.3|86000.5|85950.5|85998.5|85948.5|13
1635724350000|2021-10-31 23:52:30|86000.4|85950.4|86000|85950|86001.4|85951.4|85998|85948|26
1635724360000|2021-10-31 23:52:40|85999.9|85949.9|85999|85949|86000.9|85950.9|85999|85949|23
1635724370000|2021-10-31 23:52:50|85999.3|85949.3|85999.7|85949.7|86000.6|85950.6|85999.1|85949.1|12
1635724380000|2021-10-31 23:53:00|85998.5|85948.5|85997.8|85947.8|85998.5|85948.5|85997.1|85947.1|13
1635724390000|2021-10-31 23:53:10|85997.4|85947.4|85996.8|85946.8|85997.6|85947.6|85995.9|85945.9|17
1635724400000|2021-10-31 23:53:20|85997|85947|85996.5|85946.5|85997|85947|85996.4|85946.4|14
1635724410000|2021-10-31 23:53:30|85996.6|85946.6|85996.3|85946.3|85996.6|85946.6|85994.5|85944.5|19
1635724420000|2021-10-31 23:53:40|85996.1|85946.1|85996.9|85946.9|85996.9|85946.9|85994.9|85944.9|20
1635724430000|2021-10-31 23:53:50|85996.7|85946.7|85998.1|85948.1|85998.2|85948.2|85995.1|85945.1|32
1635724440000|2021-10-31 23:54:00|85998|85948|85995|85945|85998|85948|85994.6|85944.6|20
1635724450000|2021-10-31 23:54:10|85995.3|85945.3|85996.3|85946.3|85997.2|85947.2|85994.4|85944.4|18
1635724460000|2021-10-31 23:54:20|85996.2|85946.2|85995.1|85945.1|85996.3|85946.3|85993.8|85943.8|26
1635724470000|2021-10-31 23:54:30|85995.5|85945.5|85993.9|85943.9|85995.7|85945.7|85993.9|85943.9|19
1635724480000|2021-10-31 23:54:40|85992.3|85942.3|85993.8|85943.8|85994.1|85944.1|85992.2|85942.2|17
1635724490000|2021-10-31 23:54:50|85993.4|85943.4|85992.3|85942.3|85994.8|85944.8|85992|85942|9
1635724500000|2021-10-31 23:55:00|85992.4|85942.4|85991.6|85941.6|85993.6|85943.6|85990.1|85940.1|34
1635724510000|2021-10-31 23:55:10|85991.9|85941.9|85991.9|85941.9|85992.2|85942.2|85990.9|85940.9|39
1635724520000|2021-10-31 23:55:20|85991.7|85941.7|85990.8|85940.8|85992.5|85942.5|85990.2|85940.2|30
1635724530000|2021-10-31 23:55:30|85990.7|85940.7|85989.3|85939.3|85992.1|85942.1|85986.6|85936.6|38
1635724540000|2021-10-31 23:55:40|85989.6|85939.6|85990.4|85940.4|85990.9|85940.9|85989|85939|27
1635724550000|2021-10-31 23:55:50|85990.5|85940.5|85990.8|85940.8|85991.2|85941.2|85990.1|85940.1|21
1635724560000|2021-10-31 23:56:00|85990.9|85940.9|85994.9|85944.9|85995.2|85945.2|85989.4|85939.4|30
1635724570000|2021-10-31 23:56:10|85994.8|85944.8|85995|85945|85995|85945|85994.6|85944.6|10
1635724580000|2021-10-31 23:56:20|85994.8|85944.8|85994.1|85944.1|85994.9|85944.9|85992.8|85942.8|27
1635724590000|2021-10-31 23:56:30|85994.2|85944.2|85995.2|85945.2|85995.4|85945.4|85994.1|85944.1|24
1635724600000|2021-10-31 23:56:40|85995.3|85945.3|85993.7|85943.7|85995.3|85945.3|85992.8|85942.8|23
1635724610000|2021-10-31 23:56:50|85993.5|85943.5|85993.3|85943.3|85993.6|85943.6|85993.3|85943.3|10
1635724620000|2021-10-31 23:57:00|85994.3|85944.3|85993.9|85943.9|85994.6|85944.6|85993.8|85943.8|25
1635724630000|2021-10-31 23:57:10|85990.9|85940.9|85994|85944|85994|85944|85990.9|85940.9|10
1635724640000|2021-10-31 23:57:20|85993.9|85943.9|85992.1|85942.1|85994.1|85944.1|85990.7|85940.7|15
1635724650000|2021-10-31 23:57:30|85991.3|85941.3|85994.6|85944.6|85995.1|85945.1|85991.3|85941.3|21
1635724660000|2021-10-31 23:57:40|85994.4|85944.4|85995.5|85945.5|85995.6|85945.6|85994.4|85944.4|9
1635724670000|2021-10-31 23:57:50|85995.2|85945.2|85995.3|85945.3|85996.7|85946.7|85995.1|85945.1|8
1635724680000|2021-10-31 23:58:00|85995.2|85945.2|85996.1|85946.1|85996.6|85946.6|85993.2|85943.2|32
1635724690000|2021-10-31 23:58:10|85996|85946|86003.3|85953.3|86004|85954|85995.7|85945.7|35
1635724700000|2021-10-31 23:58:20|86003.2|85953.2|86001.3|85951.3|86003.9|85953.9|86000.8|85950.8|28
1635724710000|2021-10-31 23:58:30|86002.1|85952.1|86006.2|85956.2|86007.5|85957.5|86001.4|85951.4|33
1635724720000|2021-10-31 23:58:40|86006.3|85956.3|86006.9|85956.9|86007.5|85957.5|86004.2|85954.2|27
1635724730000|2021-10-31 23:58:50|86006.8|85956.8|86011.1|85961.1|86011.1|85961.1|86006.4|85956.4|35
1635724740000|2021-10-31 23:59:00|86010.5|85960.5|86007.8|85957.8|86011.1|85961.1|86007.5|85957.5|22
1635724750000|2021-10-31 23:59:10|86007.6|85957.6|86008.1|85958.1|86009.1|85959.1|86007.6|85957.6|16
1635724760000|2021-10-31 23:59:20|86009.1|85959.1|86009.9|85959.9|86010.7|85960.7|86008.8|85958.8|16
1635724770000|2021-10-31 23:59:30|86010|85960|86009.8|85959.8|86010.4|85960.4|86006.1|85956.1|25
1635724780000|2021-10-31 23:59:40|86010.1|85960.1|86009.6|85959.6|86010.1|85960.1|86008.5|85958.5|20
1635724790000|2021-10-31 23:59:50|86009.4|85959.4|86004|85954|86009.8|85959.8|86003.4|85953.4|27
1635724800000|2021-11-01 00:00:00|86004.2|85954.2|85985.4|85935.4|86004.2|85954.2|85982.4|85932.4|52
1635724810000|2021-11-01 00:00:10|85985.2|85935.2|85980.9|85930.9|85985.3|85935.3|85977.4|85927.4|36
1635724820000|2021-11-01 00:00:20|85980.1|85930.1|85977.4|85927.4|85980.9|85930.9|85976.4|85926.4|33
1635724830000|2021-11-01 00:00:30|85977.6|85927.6|85976|85926|85978|85928|85975.6|85925.6|22
1635724840000|2021-11-01 00:00:40|85976.3|85926.3|85969.9|85919.9|85977.8|85927.8|85967.9|85917.9|27
1635724850000|2021-11-01 00:00:50|85970|85920|85972.3|85922.3|85972.7|85922.7|85970|85920|19
1635724860000|2021-11-01 00:01:00|85972.2|85922.2|85963.7|85913.7|85972.2|85922.2|85963.7|85913.7|44
1635724870000|2021-11-01 00:01:10|85963.6|85913.6|85960.9|85910.9|85965.4|85915.4|85960.9|85910.9|42
1635724880000|2021-11-01 00:01:20|85961.1|85911.1|85963.1|85913.1|85963.6|85913.6|85961|85911|32
1635724890000|2021-11-01 00:01:30|85963|85913|85968.1|85918.1|85968.1|85918.1|85961.7|85911.7|25
1635724900000|2021-11-01 00:01:40|85971.2|85921.2|85978|85928|85978.9|85928.9|85970.3|85920.3|44
1635724910000|2021-11-01 00:01:50|85978.9|85928.9|85974.1|85924.1|85978.9|85928.9|85971.5|85921.5|29
1635724920000|2021-11-01 00:02:00|85974.4|85924.4|85973.5|85923.5|85978.6|85928.6|85972.9|85922.9|40
1635724930000|2021-11-01 00:02:10|85973.9|85923.9|85978.6|85928.6|85978.7|85928.7|85973.9|85923.9|29
1635724940000|2021-11-01 00:02:20|85978.5|85928.5|85976.9|85926.9|85978.7|85928.7|85976.1|85926.1|27
1635724950000|2021-11-01 00:02:30|85977.1|85927.1|85983.3|85933.3|85993.6|85943.6|85977.1|85927.1|64
1635724960000|2021-11-01 00:02:40|85982|85932|85986.3|85936.3|85986.7|85936.7|85982|85932|25
1635724970000|2021-11-01 00:02:50|85983.5|85933.5|85980.8|85930.8|85985|85935|85980.6|85930.6|30
1635724980000|2021-11-01 00:03:00|85981.5|85931.5|85978.5|85928.5|85981.7|85931.7|85977.9|85927.9|22
1635724990000|2021-11-01 00:03:10|85981.1|85931.1|85979.1|85929.1|85981.8|85931.8|85977.2|85927.2|27
1635725000000|2021-11-01 00:03:20|85978.8|85928.8|85979.2|85929.2|85981.2|85931.2|85977.4|85927.4|30
1635725010000|2021-11-01 00:03:30|85979.7|85929.7|85980.2|85930.2|85980.8|85930.8|85978|85928|25
1635725020000|2021-11-01 00:03:40|85979.9|85929.9|85982.8|85932.8|85982.8|85932.8|85979.9|85929.9|30
1635725030000|2021-11-01 00:03:50|85982.7|85932.7|85976.4|85926.4|85982.7|85932.7|85972.7|85922.7|36
1635725040000|2021-11-01 00:04:00|85976.5|85926.5|85981.8|85931.8|85982.8|85932.8|85976.5|85926.5|30
1635725050000|2021-11-01 00:04:10|85982.7|85932.7|85987.2|85937.2|85987.2|85937.2|85980.8|85930.8|35
1635725060000|2021-11-01 00:04:20|85987|85937|85989.3|85939.3|85990.2|85940.2|85986.9|85936.9|22
1635725070000|2021-11-01 00:04:30|85989.5|85939.5|85992.5|85942.5|85992.9|85942.9|85989.5|85939.5|25
1635725080000|2021-11-01 00:04:40|85992.6|85942.6|85991.7|85941.7|85992.6|85942.6|85988.3|85938.3|16
1635725090000|2021-11-01 00:04:50|85991.8|85941.8|85992.9|85942.9|85992.9|85942.9|85991.8|85941.8|12
1635725100000|2021-11-01 00:05:00|85992.8|85942.8|85993.5|85943.5|85993.6|85943.6|85989.4|85939.4|23
1635725110000|2021-11-01 00:05:10|85993.2|85943.2|85989.5|85939.5|85993.2|85943.2|85989.3|85939.3|24
1635725120000|2021-11-01 00:05:20|85989.4|85939.4|85987.4|85937.4|85989.7|85939.7|85987|85937|20
1635725130000|2021-11-01 00:05:30|85987.7|85937.7|85986|85936|85988.2|85938.2|85985.3|85935.3|12
1635725140000|2021-11-01 00:05:40|85986.1|85936.1|85987.1|85937.1|85987.2|85937.2|85985.3|85935.3|27
1635725150000|2021-11-01 00:05:50|85987.6|85937.6|85974.7|85924.7|85987.8|85937.8|85973.7|85923.7|33
1635725160000|2021-11-01 00:06:00|85974.6|85924.6|85975.2|85925.2|85975.9|85925.9|85971.7|85921.7|37
1635725170000|2021-11-01 00:06:10|85975.3|85925.3|85975.6|85925.6|85975.6|85925.6|85974.2|85924.2|29
1635725180000|2021-11-01 00:06:20|85976.1|85926.1|85976.2|85926.2|85976.3|85926.3|85975.1|85925.1|22
1635725190000|2021-11-01 00:06:30|85976.5|85926.5|85975.1|85925.1|85977.2|85927.2|85975.1|85925.1|14
1635725200000|2021-11-01 00:06:40|85974.8|85924.8|85974.9|85924.9|85975.7|85925.7|85974.7|85924.7|19
1635725210000|2021-11-01 00:06:50|85974.8|85924.8|85975.9|85925.9|85976.4|85926.4|85974|85924|21
1635725220000|2021-11-01 00:07:00|85975.7|85925.7|85977.3|85927.3|85977.3|85927.3|85975.7|85925.7|11
1635725230000|2021-11-01 00:07:10|85977.9|85927.9|85976.6|85926.6|85978.3|85928.3|85976.3|85926.3|12
1635725240000|2021-11-01 00:07:20|85976.7|85926.7|85975.4|85925.4|85977|85927|85972.8|85922.8|22
1635725250000|2021-11-01 00:07:30|85975.3|85925.3|85970|85920|85975.5|85925.5|85970|85920|29
1635725260000|2021-11-01 00:07:40|85970.5|85920.5|85970.7|85920.7|85970.8|85920.8|85970.1|85920.1|9
1635725270000|2021-11-01 00:07:50|85969.8|85919.8|85963.5|85913.5|85969.8|85919.8|85962.9|85912.9|32
1635725280000|2021-11-01 00:08:00|85964.1|85914.1|85967.3|85917.3|85967.3|85917.3|85964.1|85914.1|25
1635725290000|2021-11-01 00:08:10|85967|85917|85962.7|85912.7|85967.2|85917.2|85961.8|85911.8|32
1635725300000|2021-11-01 00:08:20|85962.5|85912.5|85965.7|85915.7|85966|85916|85962.5|85912.5|19
1635725310000|2021-11-01 00:08:30|85966.1|85916.1|85964.7|85914.7|85966.2|85916.2|85964.6|85914.6|21
1635725320000|2021-11-01 00:08:40|85964.9|85914.9|85964.6|85914.6|85965.7|85915.7|85964.6|85914.6|14
1635725330000|2021-11-01 00:08:50|85964.3|85914.3|85971|85921|85971.1|85921.1|85964|85914|33
1635725340000|2021-11-01 00:09:00|85970.9|85920.9|85971.3|85921.3|85971.6|85921.6|85970.1|85920.1|27
1635725350000|2021-11-01 00:09:10|85971.5|85921.5|85971.3|85921.3|85972.3|85922.3|85970.8|85920.8|19
1635725360000|2021-11-01 00:09:20|85971.6|85921.6|85970.5|85920.5|85971.6|85921.6|85970.3|85920.3|11
1635725370000|2021-11-01 00:09:30|85970.6|85920.6|85974.6|85924.6|85974.7|85924.7|85970.3|85920.3|21
1635725380000|2021-11-01 00:09:40|85974.3|85924.3|85974.9|85924.9|85974.9|85924.9|85974.3|85924.3|5
1635725390000|2021-11-01 00:09:50|85975|85925|85973|85923|85975|85925|85972.8|85922.8|14
1635725400000|2021-11-01 00:10:00|85973.7|85923.7|85975.2|85925.2|85976.4|85926.4|85973.7|85923.7|20
1635725410000|2021-11-01 00:10:10|85974.8|85924.8|85974.5|85924.5|85975.1|85925.1|85973.6|85923.6|20
1635725420000|2021-11-01 00:10:20|85975.1|85925.1|85975.8|85925.8|85976.2|85926.2|85975.1|85925.1|11
1635725430000|2021-11-01 00:10:30|85975.7|85925.7|85977.2|85927.2|85977.3|85927.3|85975.1|85925.1|20
1635725440000|2021-11-01 00:10:40|85977.5|85927.5|85978.3|85928.3|85978.7|85928.7|85977.5|85927.5|11
1635725450000|2021-11-01 00:10:50|85977.9|85927.9|85977.9|85927.9|85977.9|85927.9|85976.4|85926.4|13
1635725460000|2021-11-01 00:11:00|85977.8|85927.8|85977.9|85927.9|85978.6|85928.6|85977.2|85927.2|20
1635725470000|2021-11-01 00:11:10|85977.7|85927.7|85976.6|85926.6|85977.8|85927.8|85976.2|85926.2|12
1635725480000|2021-11-01 00:11:20|85976.7|85926.7|85976.2|85926.2|85976.7|85926.7|85974.7|85924.7|21
1635725490000|2021-11-01 00:11:30|85976.3|85926.3|85976.9|85926.9|85978.4|85928.4|85976.3|85926.3|28
1635725500000|2021-11-01 00:11:40|85976.7|85926.7|85975.9|85925.9|85977|85927|85975.8|85925.8|12
1635725510000|2021-11-01 00:11:50|85975.4|85925.4|85976.3|85926.3|85976.7|85926.7|85975.1|85925.1|24
1635725520000|2021-11-01 00:12:00|85976.5|85926.5|85978.7|85928.7|85978.7|85928.7|85975.5|85925.5|23
1635725530000|2021-11-01 00:12:10|85978.8|85928.8|85981.8|85931.8|85982.2|85932.2|85978.6|85928.6|22
1635725540000|2021-11-01 00:12:20|85982.4|85932.4|85983.6|85933.6|85984.3|85934.3|85982.1|85932.1|16
1635725550000|2021-11-01 00:12:30|85983.5|85933.5|85988.5|85938.5|85990.6|85940.6|85983.5|85933.5|37
1635725560000|2021-11-01 00:12:40|85987.7|85937.7|85986.4|85936.4|85988.4|85938.4|85986.3|85936.3|16
1635725570000|2021-11-01 00:12:50|85986.5|85936.5|85986.3|85936.3|85987.4|85937.4|85986|85936|17
1635725580000|2021-11-01 00:13:00|85986.2|85936.2|85985.6|85935.6|85987.6|85937.6|85984.7|85934.7|15
1635725590000|2021-11-01 00:13:10|85985.8|85935.8|85984.6|85934.6|85985.8|85935.8|85983.5|85933.5|21
1635725600000|2021-11-01 00:13:20|85984.7|85934.7|85987.2|85937.2|85987.9|85937.9|85984.4|85934.4|22
1635725610000|2021-11-01 00:13:30|85987.1|85937.1|85987.8|85937.8|85988.1|85938.1|85986.8|85936.8|21
1635725620000|2021-11-01 00:13:40|85988|85938|85988.2|85938.2|85988.5|85938.5|85986.3|85936.3|23
1635725630000|2021-11-01 00:13:50|85988.3|85938.3|85987.7|85937.7|85989|85939|85987.5|85937.5|17
1635725640000|2021-11-01 00:14:00|85987.8|85937.8|85987.3|85937.3|85990.1|85940.1|85987.1|85937.1|27
1635725650000|2021-11-01 00:14:10|85985.8|85935.8|85988.5|85938.5|85989.5|85939.5|85985.8|85935.8|32
1635725660000|2021-11-01 00:14:20|85988.8|85938.8|85990.1|85940.1|85990.4|85940.4|85986.1|85936.1|28
1635725670000|2021-11-01 00:14:30|85990.2|85940.2|85989.2|85939.2|85990.5|85940.5|85989.2|85939.2|10
1635725680000|2021-11-01 00:14:40|85989.1|85939.1|85986.8|85936.8|85989.1|85939.1|85986.2|85936.2|21
1635725690000|2021-11-01 00:14:50|85986.9|85936.9|85985.1|85935.1|85987.4|85937.4|85984.5|85934.5|18
1635725700000|2021-11-01 00:15:00|85984.9|85934.9|85984.5|85934.5|85985.4|85935.4|85983.3|85933.3|26
1635725710000|2021-11-01 00:15:10|85984.1|85934.1|85985.4|85935.4|85985.4|85935.4|85983|85933|17
1635725720000|2021-11-01 00:15:20|85985.3|85935.3|85984.4|85934.4|85985.6|85935.6|85984.2|85934.2|20
1635725730000|2021-11-01 00:15:30|85984.5|85934.5|85984.2|85934.2|85984.7|85934.7|85983.9|85933.9|14
1635725740000|2021-11-01 00:15:40|85984.1|85934.1|85985.1|85935.1|85985.2|85935.2|85983.9|85933.9|12
1635725750000|2021-11-01 00:15:50|85985.2|85935.2|85984.4|85934.4|85985.8|85935.8|85983.7|85933.7|18
1635725760000|2021-11-01 00:16:00|85984.1|85934.1|85984.8|85934.8|85984.8|85934.8|85983.8|85933.8|15
1635725770000|2021-11-01 00:16:10|85984.6|85934.6|85988.1|85938.1|85988.1|85938.1|85984.6|85934.6|16
1635725780000|2021-11-01 00:16:20|85988|85938|85989.3|85939.3|85992|85942|85988|85938|28
1635725790000|2021-11-01 00:16:30|85990.8|85940.8|85990.8|85940.8|85991|85941|85989.3|85939.3|26
1635725800000|2021-11-01 00:16:40|85991.1|85941.1|85991.2|85941.2|85991.7|85941.7|85990.6|85940.6|19
1635725810000|2021-11-01 00:16:50|85991.3|85941.3|85990.4|85940.4|85991.3|85941.3|85989.2|85939.2|15
1635725820000|2021-11-01 00:17:00|85989.9|85939.9|85990|85940|85990.5|85940.5|85989.7|85939.7|17
1635725830000|2021-11-01 00:17:10|85990.5|85940.5|85990|85940|85990.7|85940.7|85988.5|85938.5|26
1635725840000|2021-11-01 00:17:20|85989.5|85939.5|85990.4|85940.4|85990.6|85940.6|85988.9|85938.9|28
1635725850000|2021-11-01 00:17:30|85989.8|85939.8|85990.2|85940.2|85990.4|85940.4|85989.5|85939.5|15
1635725860000|2021-11-01 00:17:40|85990|85940|85990.8|85940.8|85990.8|85940.8|85990|85940|11
1635725870000|2021-11-01 00:17:50|85991.3|85941.3|85993.7|85943.7|85997.3|85947.3|85990.1|85940.1|30
1635725880000|2021-11-01 00:18:00|85994.2|85944.2|85992.8|85942.8|85994.9|85944.9|85992.5|85942.5|28
1635725890000|2021-11-01 00:18:10|85992.6|85942.6|85992.7|85942.7|85993.6|85943.6|85992.6|85942.6|15
1635725900000|2021-11-01 00:18:20|85994.3|85944.3|85993.8|85943.8|85995.1|85945.1|85992.3|85942.3|34
1635725910000|2021-11-01 00:18:30|85993.9|85943.9|85992.4|85942.4|85994.4|85944.4|85991.7|85941.7|19
1635725920000|2021-11-01 00:18:40|85993|85943|85992.2|85942.2|85993|85943|85991.5|85941.5|18
1635725930000|2021-11-01 00:18:50|85992.3|85942.3|85993.6|85943.6|85994.1|85944.1|85992.1|85942.1|14
1635725940000|2021-11-01 00:19:00|85994.4|85944.4|85996.1|85946.1|85996.1|85946.1|85994.1|85944.1|22
1635725950000|2021-11-01 00:19:10|85996.2|85946.2|85993|85943|85996.6|85946.6|85992.6|85942.6|24
1635725960000|2021-11-01 00:19:20|85992.7|85942.7|85994|85944|85994|85944|85990.3|85940.3|29
1635725970000|2021-11-01 00:19:30|85994.7|85944.7|85997.9|85947.9|85999.2|85949.2|85994.3|85944.3|32
1635725980000|2021-11-01 00:19:40|85998.6|85948.6|85996.9|85946.9|85998.9|85948.9|85996.1|85946.1|22
1635725990000|2021-11-01 00:19:50|85996.5|85946.5|85998.3|85948.3|85998.3|85948.3|85996.4|85946.4|15
1635726000000|2021-11-01 00:20:00|85998.4|85948.4|85997.7|85947.7|85998.6|85948.6|85996.6|85946.6|27
1635726010000|2021-11-01 00:20:10|85998.2|85948.2|85996|85946|85998.2|85948.2|85995.1|85945.1|39
1635726020000|2021-11-01 00:20:20|85996.1|85946.1|85996.5|85946.5|85997.1|85947.1|85995.5|85945.5|21
1635726030000|2021-11-01 00:20:30|85996.6|85946.6|85999|85949|85999.9|85949.9|85996.6|85946.6|32
1635726040000|2021-11-01 00:20:40|85998.6|85948.6|85999|85949|86000.2|85950.2|85997.8|85947.8|21
1635726050000|2021-11-01 00:20:50|85999.8|85949.8|86000.3|85950.3|86001.9|85951.9|85999.7|85949.7|22
1635726060000|2021-11-01 00:21:00|86000.1|85950.1|85998.9|85948.9|86000.5|85950.5|85998.7|85948.7|20
1635726070000|2021-11-01 00:21:10|86000.2|85950.2|85999.3|85949.3|86000.2|85950.2|85997.9|85947.9|22
1635726080000|2021-11-01 00:21:20|85999.5|85949.5|85999.4|85949.4|86001.6|85951.6|85998|85948|32
1635726090000|2021-11-01 00:21:30|85999.2|85949.2|85997.7|85947.7|85999.7|85949.7|85997.7|85947.7|30
1635726100000|2021-11-01 00:21:40|85997.5|85947.5|85997.1|85947.1|85998|85948|85996.8|85946.8|23
1635726110000|2021-11-01 00:21:50|85997|85947|85995.1|85945.1|85997.4|85947.4|85995.1|85945.1|19
1635726120000|2021-11-01 00:22:00|85995.2|85945.2|85989.6|85939.6|85995.2|85945.2|85989.5|85939.5|28
1635726130000|2021-11-01 00:22:10|85989.3|85939.3|85982.2|85932.2|85989.3|85939.3|85981.9|85931.9|41
1635726140000|2021-11-01 00:22:20|85982.5|85932.5|85982.6|85932.6|85983.4|85933.4|85981.9|85931.9|17
1635726150000|2021-11-01 00:22:30|85984.2|85934.2|85981.8|85931.8|85984.6|85934.6|85981.7|85931.7|25
1635726160000|2021-11-01 00:22:40|85981.4|85931.4|85981.6|85931.6|85982.8|85932.8|85978.2|85928.2|17
1635726170000|2021-11-01 00:22:50|85981.1|85931.1|85974.3|85924.3|85982|85932|85974.1|85924.1|40
1635726180000|2021-11-01 00:23:00|85974.8|85924.8|85973.9|85923.9|85976.3|85926.3|85973.7|85923.7|26
1635726190000|2021-11-01 00:23:10|85974.5|85924.5|85970.1|85920.1|85974.7|85924.7|85969|85919|31
1635726200000|2021-11-01 00:23:20|85970|85920|85966.7|85916.7|85970.5|85920.5|85966.7|85916.7|24
1635726210000|2021-11-01 00:23:30|85966.9|85916.9|85967.3|85917.3|85968.1|85918.1|85966.2|85916.2|23
1635726220000|2021-11-01 00:23:40|85967.7|85917.7|85965.7|85915.7|85969.3|85919.3|85965.6|85915.6|25
1635726230000|2021-11-01 00:23:50|85965.4|85915.4|85963|85913|85966.7|85916.7|85962.2|85912.2|30
1635726240000|2021-11-01 00:24:00|85963.2|85913.2|85964.3|85914.3|85964.6|85914.6|85963.2|85913.2|16
1635726250000|2021-11-01 00:24:10|85962.9|85912.9|85965.4|85915.4|85965.8|85915.8|85962.6|85912.6|32
1635726260000|2021-11-01 00:24:20|85965.6|85915.6|85964.5|85914.5|85965.7|85915.7|85964.4|85914.4|23
1635726270000|2021-11-01 00:24:30|85965|85915|85967.9|85917.9|85969.1|85919.1|85965|85915|27
1635726280000|2021-11-01 00:24:40|85964.1|85914.1|85966.9|85916.9|85967.5|85917.5|85964.1|85914.1|26
1635726290000|2021-11-01 00:24:50|85967|85917|85966.1|85916.1|85968.2|85918.2|85966.1|85916.1|21
1635726300000|2021-11-01 00:25:00|85966|85916|85967|85917|85967.9|85917.9|85963.1|85913.1|31
1635726310000|2021-11-01 00:25:10|85967.2|85917.2|85969.7|85919.7|85970.3|85920.3|85967|85917|13
1635726320000|2021-11-01 00:25:20|85970.3|85920.3|85973.3|85923.3|85974|85924|85969.2|85919.2|36
1635726330000|2021-11-01 00:25:30|85973.2|85923.2|85968.6|85918.6|85973.2|85923.2|85967.8|85917.8|28
1635726340000|2021-11-01 00:25:40|85967.6|85917.6|85967.7|85917.7|85968.6|85918.6|85967.3|85917.3|32
1635726350000|2021-11-01 00:25:50|85967.6|85917.6|85967.7|85917.7|85967.8|85917.8|85967|85917|9
1635726360000|2021-11-01 00:26:00|85967.5|85917.5|85967|85917|85968.8|85918.8|85966.6|85916.6|12
1635726370000|2021-11-01 00:26:10|85965.9|85915.9|85964.8|85914.8|85967.2|85917.2|85962.6|85912.6|36
1635726380000|2021-11-01 00:26:20|85965.2|85915.2|85962.6|85912.6|85965.2|85915.2|85962.3|85912.3|22
1635726390000|2021-11-01 00:26:30|85962.3|85912.3|85960.6|85910.6|85962.7|85912.7|85960.4|85910.4|19
1635726400000|2021-11-01 00:26:40|85960.3|85910.3|85956.1|85906.1|85960.3|85910.3|85956.1|85906.1|20
1635726410000|2021-11-01 00:26:50|85956.8|85906.8|85956.1|85906.1|85956.8|85906.8|85955.9|85905.9|10
1635726420000|2021-11-01 00:27:00|85956.4|85906.4|85960.7|85910.7|85961.7|85911.7|85956.4|85906.4|27
1635726430000|2021-11-01 00:27:10|85960.8|85910.8|85962.9|85912.9|85965.2|85915.2|85960.5|85910.5|31
1635726440000|2021-11-01 00:27:20|85962.8|85912.8|85962.5|85912.5|85963.4|85913.4|85962.5|85912.5|13
1635726450000|2021-11-01 00:27:30|85963.1|85913.1|85963.5|85913.5|85964.4|85914.4|85963.1|85913.1|13
1635726460000|2021-11-01 00:27:40|85963.1|85913.1|85962.8|85912.8|85963.1|85913.1|85961.5|85911.5|17
1635726470000|2021-11-01 00:27:50|85964.1|85914.1|85962.7|85912.7|85964.1|85914.1|85962.7|85912.7|15
1635726480000|2021-11-01 00:28:00|85962.8|85912.8|85961.3|85911.3|85964.1|85914.1|85961.3|85911.3|21
1635726490000|2021-11-01 00:28:10|85961.6|85911.6|85961.2|85911.2|85961.7|85911.7|85960.2|85910.2|13
1635726500000|2021-11-01 00:28:20|85962.9|85912.9|85961.8|85911.8|85962.9|85912.9|85961.2|85911.2|17
1635726510000|2021-11-01 00:28:30|85961.4|85911.4|85959.3|85909.3|85961.6|85911.6|85958.1|85908.1|22
1635726520000|2021-11-01 00:28:40|85959.4|85909.4|85958.9|85908.9|85959.8|85909.8|85958.4|85908.4|15
1635726530000|2021-11-01 00:28:50|85958.6|85908.6|85958.9|85908.9|85960|85910|85958.6|85908.6|12
1635726540000|2021-11-01 00:29:00|85958.5|85908.5|85959.8|85909.8|85961|85911|85958.5|85908.5|20
1635726550000|2021-11-01 00:29:10|85960.3|85910.3|85955.7|85905.7|85960.3|85910.3|85955.7|85905.7|19
1635726560000|2021-11-01 00:29:20|85955.9|85905.9|85953.9|85903.9|85956|85906|85953.9|85903.9|18
1635726570000|2021-11-01 00:29:30|85953.7|85903.7|85955.9|85905.9|85956.5|85906.5|85953.1|85903.1|25
1635726580000|2021-11-01 00:29:40|85955.4|85905.4|85956.5|85906.5|85957.3|85907.3|85955.2|85905.2|11
1635726590000|2021-11-01 00:29:50|85956.4|85906.4|85958.4|85908.4|85960.2|85910.2|85956|85906|21
1635726600000|2021-11-01 00:30:00|85958.5|85908.5|85957.3|85907.3|85959.4|85909.4|85957.2|85907.2|33
1635726610000|2021-11-01 00:30:10|85957.2|85907.2|85956.9|85906.9|85958|85908|85956.4|85906.4|22
1635726620000|2021-11-01 00:30:20|85957|85907|85960.8|85910.8|85960.8|85910.8|85956.7|85906.7|25
1635726630000|2021-11-01 00:30:30|85960.1|85910.1|85959.1|85909.1|85960.6|85910.6|85959|85909|24
1635726640000|2021-11-01 00:30:40|85958.9|85908.9|85961.5|85911.5|85961.5|85911.5|85958.9|85908.9|26
1635726650000|2021-11-01 00:30:50|85961.4|85911.4|85961.7|85911.7|85962.5|85912.5|85960.3|85910.3|21
1635726660000|2021-11-01 00:31:00|85961.4|85911.4|85959.8|85909.8|85961.9|85911.9|85957.8|85907.8|30
1635726670000|2021-11-01 00:31:10|85960|85910|85955.7|85905.7|85961.7|85911.7|85955.7|85905.7|29
1635726680000|2021-11-01 00:31:20|85955.3|85905.3|85955.9|85905.9|85956.2|85906.2|85955.3|85905.3|18
1635726690000|2021-11-01 00:31:30|85956.1|85906.1|85955.7|85905.7|85957.5|85907.5|85955.4|85905.4|15
1635726700000|2021-11-01 00:31:40|85956.1|85906.1|85956.6|85906.6|85956.8|85906.8|85955.3|85905.3|16
1635726710000|2021-11-01 00:31:50|85956.8|85906.8|85955.2|85905.2|85956.9|85906.9|85954.6|85904.6|12
1635726720000|2021-11-01 00:32:00|85954.3|85904.3|85956.8|85906.8|85960.3|85910.3|85954.3|85904.3|36
1635726730000|2021-11-01 00:32:10|85957.1|85907.1|85958.9|85908.9|85959.4|85909.4|85955.8|85905.8|26
1635726740000|2021-11-01 00:32:20|85958.5|85908.5|85956.8|85906.8|85959.5|85909.5|85956.8|85906.8|19
1635726750000|2021-11-01 00:32:30|85956.9|85906.9|85957.6|85907.6|85957.6|85907.6|85956.6|85906.6|14
1635726760000|2021-11-01 00:32:40|85957.2|85907.2|85956.1|85906.1|85959.4|85909.4|85956.1|85906.1|19
1635726770000|2021-11-01 00:32:50|85956.5|85906.5|85958.7|85908.7|85959|85909|85954.6|85904.6|25
1635726780000|2021-11-01 00:33:00|85958.8|85908.8|85964.9|85914.9|85964.9|85914.9|85958.6|85908.6|33
1635726790000|2021-11-01 00:33:10|85964.8|85914.8|85965.1|85915.1|85969.6|85919.6|85964.3|85914.3|36
1635726800000|2021-11-01 00:33:20|85965.2|85915.2|85966.2|85916.2|85966.2|85916.2|85962.5|85912.5|27
1635726810000|2021-11-01 00:33:30|85966.4|85916.4|85966|85916|85967.4|85917.4|85965.7|85915.7|24
1635726820000|2021-11-01 00:33:40|85965.9|85915.9|85962.7|85912.7|85966.2|85916.2|85962.5|85912.5|32
1635726830000|2021-11-01 00:33:50|85963.6|85913.6|85967.4|85917.4|85967.5|85917.5|85962.2|85912.2|29
1635726840000|2021-11-01 00:34:00|85967.3|85917.3|85966.2|85916.2|85967.7|85917.7|85965.9|85915.9|28
1635726850000|2021-11-01 00:34:10|85966.1|85916.1|85970.7|85920.7|85970.7|85920.7|85965.9|85915.9|22
1635726860000|2021-11-01 00:34:20|85971.1|85921.1|85971.5|85921.5|85973.6|85923.6|85970.6|85920.6|28
1635726870000|2021-11-01 00:34:30|85970.6|85920.6|85973.3|85923.3|85973.8|85923.8|85970.6|85920.6|24
1635726880000|2021-11-01 00:34:40|85974.5|85924.5|85976.2|85926.2|85977.5|85927.5|85974.5|85924.5|29
1635726890000|2021-11-01 00:34:50|85976.1|85926.1|85977.1|85927.1|85978.4|85928.4|85975.7|85925.7|26
1635726900000|2021-11-01 00:35:00|85978.1|85928.1|85975.1|85925.1|85978.5|85928.5|85975.1|85925.1|23
1635726910000|2021-11-01 00:35:10|85975|85925|85969.7|85919.7|85975|85925|85967.5|85917.5|35
1635726920000|2021-11-01 00:35:20|85967.8|85917.8|85966.9|85916.9|85969.2|85919.2|85966.6|85916.6|21
1635726930000|2021-11-01 00:35:30|85966.6|85916.6|85965.1|85915.1|85966.6|85916.6|85964.2|85914.2|25
1635726940000|2021-11-01 00:35:40|85965.8|85915.8|85968|85918|85971.9|85921.9|85965.8|85915.8|24
1635726950000|2021-11-01 00:35:50|85968.1|85918.1|85962.5|85912.5|85968.7|85918.7|85960.6|85910.6|34
1635726960000|2021-11-01 00:36:00|85961.6|85911.6|85963.7|85913.7|85965.8|85915.8|85961.3|85911.3|23
1635726970000|2021-11-01 00:36:10|85963.6|85913.6|85964.2|85914.2|85964.5|85914.5|85962.4|85912.4|27
1635726980000|2021-11-01 00:36:20|85964.1|85914.1|85963.3|85913.3|85965.2|85915.2|85963.1|85913.1|31
1635726990000|2021-11-01 00:36:30|85963.7|85913.7|85962.4|85912.4|85964.6|85914.6|85962.2|85912.2|19
1635727000000|2021-11-01 00:36:40|85963.5|85913.5|85963.7|85913.7|85965.6|85915.6|85962.7|85912.7|18
1635727010000|2021-11-01 00:36:50|85963.6|85913.6|85961.9|85911.9|85964.1|85914.1|85961.7|85911.7|22
1635727020000|2021-11-01 00:37:00|85961.7|85911.7|85965.4|85915.4|85965.7|85915.7|85961.7|85911.7|33
1635727030000|2021-11-01 00:37:10|85965.1|85915.1|85965.7|85915.7|85966.3|85916.3|85964.6|85914.6|21
1635727040000|2021-11-01 00:37:20|85965.6|85915.6|85965.3|85915.3|85966.7|85916.7|85965.2|85915.2|19
1635727050000|2021-11-01 00:37:30|85965.9|85915.9|85967|85917|85968.9|85918.9|85965.7|85915.7|25
1635727060000|2021-11-01 00:37:40|85966.8|85916.8|85966.8|85916.8|85968.1|85918.1|85966.6|85916.6|15
1635727070000|2021-11-01 00:37:50|85967.1|85917.1|85968.2|85918.2|85968.7|85918.7|85966.9|85916.9|14
1635727080000|2021-11-01 00:38:00|85969|85919|85965.2|85915.2|85969|85919|85965|85915|20
1635727090000|2021-11-01 00:38:10|85965.8|85915.8|85964.5|85914.5|85967.3|85917.3|85963.1|85913.1|26
1635727100000|2021-11-01 00:38:20|85964.3|85914.3|85963.2|85913.2|85965.1|85915.1|85962.2|85912.2|24
1635727110000|2021-11-01 00:38:30|85962.9|85912.9|85961.5|85911.5|85965.2|85915.2|85961.4|85911.4|17
1635727120000|2021-11-01 00:38:40|85961.7|85911.7|85962.1|85912.1|85962.4|85912.4|85961.3|85911.3|6
1635727130000|2021-11-01 00:38:50|85962.4|85912.4|85961.3|85911.3|85962.4|85912.4|85960.7|85910.7|14
1635727140000|2021-11-01 00:39:00|85961.8|85911.8|85959.8|85909.8|85961.8|85911.8|85959.4|85909.4|14
1635727150000|2021-11-01 00:39:10|85961.8|85911.8|85958.1|85908.1|85961.8|85911.8|85958|85908|21
1635727160000|2021-11-01 00:39:20|85959.5|85909.5|85957|85907|85959.5|85909.5|85954.3|85904.3|25
1635727170000|2021-11-01 00:39:30|85956.4|85906.4|85957|85907|85957.2|85907.2|85955.2|85905.2|21
1635727180000|2021-11-01 00:39:40|85955.8|85905.8|85956.6|85906.6|85958.2|85908.2|85955.8|85905.8|16
1635727190000|2021-11-01 00:39:50|85956.4|85906.4|85956.5|85906.5|85957.3|85907.3|85956|85906|11
1635727200000|2021-11-01 00:40:00|85955.9|85905.9|85965.5|85915.5|85967.3|85917.3|85955.7|85905.7|39
1635727210000|2021-11-01 00:40:10|85965.1|85915.1|85969.4|85919.4|85969.7|85919.7|85964.5|85914.5|30
1635727220000|2021-11-01 00:40:20|85969.5|85919.5|85979.5|85929.5|85979.5|85929.5|85969.5|85919.5|58
1635727230000|2021-11-01 00:40:30|85979.8|85929.8|85985.7|85935.7|85987.4|85937.4|85979.5|85929.5|47
1635727240000|2021-11-01 00:40:40|85985.8|85935.8|85987.7|85937.7|85987.8|85937.8|85985.8|85935.8|27
1635727250000|2021-11-01 00:40:50|85987.8|85937.8|85985.7|85935.7|85988.6|85938.6|85985.7|85935.7|31
1635727260000|2021-11-01 00:41:00|85985.3|85935.3|85987.3|85937.3|85987.6|85937.6|85984.3|85934.3|28
1635727270000|2021-11-01 00:41:10|85987.6|85937.6|85986.6|85936.6|85987.7|85937.7|85985.2|85935.2|30
1635727280000|2021-11-01 00:41:20|85987.2|85937.2|85985.5|85935.5|85987.3|85937.3|85984.7|85934.7|26
1635727290000|2021-11-01 00:41:30|85986.4|85936.4|85992.2|85942.2|85992.4|85942.4|85986.2|85936.2|34
1635727300000|2021-11-01 00:41:40|85992.4|85942.4|85992.4|85942.4|85993.6|85943.6|85991.7|85941.7|15
1635727310000|2021-11-01 00:41:50|85992.8|85942.8|85996.2|85946.2|85996.9|85946.9|85992.6|85942.6|14
1635727320000|2021-11-01 00:42:00|85996.6|85946.6|85994.8|85944.8|85996.6|85946.6|85994.8|85944.8|18
1635727330000|2021-11-01 00:42:10|85994.9|85944.9|85995.2|85945.2|85995.5|85945.5|85994.2|85944.2|26
1635727340000|2021-11-01 00:42:20|85995.3|85945.3|85993.4|85943.4|85996.7|85946.7|85993|85943|30
1635727350000|2021-11-01 00:42:30|85994|85944|85993.8|85943.8|85995.9|85945.9|85992.8|85942.8|32
1635727360000|2021-11-01 00:42:40|85993.5|85943.5|85995.1|85945.1|85995.9|85945.9|85992.7|85942.7|16
1635727370000|2021-11-01 00:42:50|85995|85945|85993.9|85943.9|85995.1|85945.1|85992.7|85942.7|19
1635727380000|2021-11-01 00:43:00|85992|85942|85989.7|85939.7|85992.6|85942.6|85989.5|85939.5|23
1635727390000|2021-11-01 00:43:10|85989.5|85939.5|85989.1|85939.1|85989.6|85939.6|85988.1|85938.1|12
1635727400000|2021-11-01 00:43:20|85989.4|85939.4|85988.1|85938.1|85989.4|85939.4|85988|85938|13
1635727410000|2021-11-01 00:43:30|85988.4|85938.4|85987.3|85937.3|85989.2|85939.2|85987.3|85937.3|17
1635727420000|2021-11-01 00:43:40|85987.1|85937.1|85987.7|85937.7|85988.4|85938.4|85987|85937|20
1635727430000|2021-11-01 00:43:50|85987.9|85937.9|85986.1|85936.1|85987.9|85937.9|85986.1|85936.1|16
1635727440000|2021-11-01 00:44:00|85986.2|85936.2|85987.6|85937.6|85988.3|85938.3|85985.8|85935.8|25
1635727450000|2021-11-01 00:44:10|85987.2|85937.2|85988.9|85938.9|85990.5|85940.5|85987.2|85937.2|29
1635727460000|2021-11-01 00:44:20|85988.8|85938.8|85988.7|85938.7|85988.9|85938.9|85987.9|85937.9|20
1635727470000|2021-11-01 00:44:30|85988.6|85938.6|85988.5|85938.5|85988.7|85938.7|85987.8|85937.8|16
1635727480000|2021-11-01 00:44:40|85988.6|85938.6|85988.5|85938.5|85988.6|85938.6|85986.3|85936.3|21
1635727490000|2021-11-01 00:44:50|85988.4|85938.4|85987.2|85937.2|85988.8|85938.8|85987.2|85937.2|16
1635727500000|2021-11-01 00:45:00|85986.2|85936.2|85987.8|85937.8|85988.1|85938.1|85986.2|85936.2|33
1635727510000|2021-11-01 00:45:10|85987.7|85937.7|85986.6|85936.6|85988.5|85938.5|85986.1|85936.1|13
1635727520000|2021-11-01 00:45:20|85986.9|85936.9|85987.7|85937.7|85989.1|85939.1|85986.9|85936.9|21
1635727530000|2021-11-01 00:45:30|85988.1|85938.1|85986.7|85936.7|85988.8|85938.8|85986.4|85936.4|18
1635727540000|2021-11-01 00:45:40|85986.4|85936.4|85985.6|85935.6|85986.7|85936.7|85985.3|85935.3|20
1635727550000|2021-11-01 00:45:50|85985.7|85935.7|85985.3|85935.3|85987.3|85937.3|85985.1|85935.1|19
1635727560000|2021-11-01 00:46:00|85985|85935|85979.6|85929.6|85985.4|85935.4|85979.1|85929.1|34
1635727570000|2021-11-01 00:46:10|85979.8|85929.8|85983.6|85933.6|85983.6|85933.6|85979.8|85929.8|21
1635727580000|2021-11-01 00:46:20|85984.4|85934.4|85985.3|85935.3|85985.5|85935.5|85984.2|85934.2|17
1635727590000|2021-11-01 00:46:30|85985.4|85935.4|85985.3|85935.3|85986|85936|85985.3|85935.3|8
1635727600000|2021-11-01 00:46:40|85985.6|85935.6|85984.1|85934.1|85985.6|85935.6|85983.9|85933.9|14
1635727610000|2021-11-01 00:46:50|85984.8|85934.8|85982.4|85932.4|85985.3|85935.3|85982.1|85932.1|26
1635727620000|2021-11-01 00:47:00|85982.1|85932.1|85987.5|85937.5|85988.1|85938.1|85982.1|85932.1|32
1635727630000|2021-11-01 00:47:10|85988.4|85938.4|85989|85939|85989.1|85939.1|85987.2|85937.2|31
1635727640000|2021-11-01 00:47:20|85989.3|85939.3|85988.9|85938.9|85989.4|85939.4|85988.4|85938.4|18
1635727650000|2021-11-01 00:47:30|85988.8|85938.8|85988.1|85938.1|85989.3|85939.3|85988.1|85938.1|17
1635727660000|2021-11-01 00:47:40|85988.2|85938.2|85991.7|85941.7|85991.8|85941.8|85988.1|85938.1|30
1635727670000|2021-11-01 00:47:50|85991.5|85941.5|85991.8|85941.8|85991.8|85941.8|85990.7|85940.7|26
1635727680000|2021-11-01 00:48:00|85991|85941|85987|85937|85991|85941|85986.9|85936.9|25
1635727690000|2021-11-01 00:48:10|85987.1|85937.1|85988.5|85938.5|85988.6|85938.6|85986.9|85936.9|24
1635727700000|2021-11-01 00:48:20|85988.6|85938.6|85988.5|85938.5|85988.7|85938.7|85988.1|85938.1|20
1635727710000|2021-11-01 00:48:30|85988.3|85938.3|85988|85938|85988.4|85938.4|85987.5|85937.5|12
1635727720000|2021-11-01 00:48:40|85987.9|85937.9|85988.4|85938.4|85989|85939|85987.2|85937.2|16
1635727730000|2021-11-01 00:48:50|85988.7|85938.7|85989.1|85939.1|85989.8|85939.8|85988.5|85938.5|23
1635727740000|2021-11-01 00:49:00|85989|85939|85989.3|85939.3|85989.6|85939.6|85988.2|85938.2|26
1635727750000|2021-11-01 00:49:10|85989.2|85939.2|85988.4|85938.4|85989.3|85939.3|85988.2|85938.2|11
1635727760000|2021-11-01 00:49:20|85988.2|85938.2|85988.3|85938.3|85988.6|85938.6|85988.1|85938.1|13
1635727770000|2021-11-01 00:49:30|85988.2|85938.2|85993.5|85943.5|85993.5|85943.5|85988|85938|20
1635727780000|2021-11-01 00:49:40|85993.8|85943.8|85995.4|85945.4|85996.3|85946.3|85993.8|85943.8|24
1635727790000|2021-11-01 00:49:50|85995.8|85945.8|85994.5|85944.5|85995.8|85945.8|85993.9|85943.9|24
1635727800000|2021-11-01 00:50:00|85994.3|85944.3|85996.6|85946.6|85996.6|85946.6|85993.1|85943.1|27
1635727810000|2021-11-01 00:50:10|85996.1|85946.1|85995.1|85945.1|85996.4|85946.4|85995.1|85945.1|26
1635727820000|2021-11-01 00:50:20|85995.2|85945.2|85999.5|85949.5|85999.8|85949.8|85992.8|85942.8|38
1635727830000|2021-11-01 00:50:30|85999.8|85949.8|85995.7|85945.7|86000.2|85950.2|85995.7|85945.7|20
1635727840000|2021-11-01 00:50:40|85995.6|85945.6|85994.9|85944.9|85995.9|85945.9|85994.9|85944.9|15
1635727850000|2021-11-01 00:50:50|85995|85945|85994.5|85944.5|85995.1|85945.1|85994.5|85944.5|10
1635727860000|2021-11-01 00:51:00|85994.2|85944.2|85995.1|85945.1|85995.3|85945.3|85993.6|85943.6|15
1635727870000|2021-11-01 00:51:10|85994.8|85944.8|85994.5|85944.5|85996.1|85946.1|85994.4|85944.4|18
1635727880000|2021-11-01 00:51:20|85994.4|85944.4|85993.4|85943.4|85994.6|85944.6|85992.8|85942.8|22
1635727890000|2021-11-01 00:51:30|85993.2|85943.2|85993.8|85943.8|85995|85945|85993|85943|12
1635727900000|2021-11-01 00:51:40|85993.7|85943.7|85994.6|85944.6|85994.7|85944.7|85993.7|85943.7|16
1635727910000|2021-11-01 00:51:50|85994.7|85944.7|85995.7|85945.7|85996|85946|85994.1|85944.1|16
1635727920000|2021-11-01 00:52:00|85995.6|85945.6|85995|85945|85996.2|85946.2|85994.7|85944.7|21
1635727930000|2021-11-01 00:52:10|85994.9|85944.9|85995.6|85945.6|85996.4|85946.4|85994|85944|35
1635727940000|2021-11-01 00:52:20|85995.7|85945.7|85995.7|85945.7|85996.1|85946.1|85994.7|85944.7|22
1635727950000|2021-11-01 00:52:30|85995.9|85945.9|85996.6|85946.6|85996.9|85946.9|85995.9|85945.9|11
1635727960000|2021-11-01 00:52:40|85996.7|85946.7|85999.1|85949.1|86000.1|85950.1|85996.7|85946.7|18
1635727970000|2021-11-01 00:52:50|85999.9|85949.9|85997|85947|85999.9|85949.9|85996.2|85946.2|26
1635727980000|2021-11-01 00:53:00|85996.7|85946.7|85996.3|85946.3|85997.2|85947.2|85996.3|85946.3|25
1635727990000|2021-11-01 00:53:10|85996.7|85946.7|85998|85948|85998|85948|85996.6|85946.6|29
1635728000000|2021-11-01 00:53:20|85998.6|85948.6|85998.1|85948.1|85999.1|85949.1|85998|85948|29
1635728010000|2021-11-01 00:53:30|85998.3|85948.3|85997.5|85947.5|85998.3|85948.3|85995.7|85945.7|32
1635728020000|2021-11-01 00:53:40|85997.4|85947.4|85997.1|85947.1|85998.1|85948.1|85996.6|85946.6|25
1635728030000|2021-11-01 00:53:50|85997|85947|85999.4|85949.4|86001.3|85951.3|85996.9|85946.9|36
1635728040000|2021-11-01 00:54:00|85999.2|85949.2|85996.8|85946.8|85999.2|85949.2|85995.6|85945.6|34
1635728050000|2021-11-01 00:54:10|85996.7|85946.7|86000.6|85950.6|86000.7|85950.7|85996.7|85946.7|30
1635728060000|2021-11-01 00:54:20|86000.7|85950.7|86005.1|85955.1|86005.1|85955.1|85999.4|85949.4|30
1635728070000|2021-11-01 00:54:30|86005.5|85955.5|86006.4|85956.4|86006.4|85956.4|86003.8|85953.8|54
1635728080000|2021-11-01 00:54:40|86006.5|85956.5|86006.3|85956.3|86009|85959|86000.7|85950.7|60
1635728090000|2021-11-01 00:54:50|86006.7|85956.7|85995.6|85945.6|86006.7|85956.7|85995.6|85945.6|51
1635728100000|2021-11-01 00:55:00|85995.2|85945.2|85996.8|85946.8|85999.6|85949.6|85992.5|85942.5|47
1635728110000|2021-11-01 00:55:10|85996.7|85946.7|86004.2|85954.2|86004.4|85954.4|85994.3|85944.3|48
1635728120000|2021-11-01 00:55:20|86004.1|85954.1|85999.7|85949.7|86004.9|85954.9|85999.4|85949.4|42
1635728130000|2021-11-01 00:55:30|85999.1|85949.1|85997.4|85947.4|85999.3|85949.3|85997|85947|22
1635728140000|2021-11-01 00:55:40|85997.5|85947.5|85997.4|85947.4|85999.7|85949.7|85997.2|85947.2|32
1635728150000|2021-11-01 00:55:50|85997.6|85947.6|85998.9|85948.9|85999.3|85949.3|85997.4|85947.4|36
1635728160000|2021-11-01 00:56:00|85999|85949|85997|85947|85999.8|85949.8|85996.3|85946.3|32
1635728170000|2021-11-01 00:56:10|85996.3|85946.3|85994.4|85944.4|85996.6|85946.6|85994.4|85944.4|42
1635728180000|2021-11-01 00:56:20|85994.5|85944.5|85995|85945|85996.1|85946.1|85994.5|85944.5|23
1635728190000|2021-11-01 00:56:30|85994.6|85944.6|85994.9|85944.9|85996.2|85946.2|85994.5|85944.5|27
1635728200000|2021-11-01 00:56:40|85994.8|85944.8|86000|85950|86002.7|85952.7|85994.5|85944.5|46
1635728210000|2021-11-01 00:56:50|85999.9|85949.9|86001|85951|86002.3|85952.3|85998.2|85948.2|19
1635728220000|2021-11-01 00:57:00|85999|85949|85998.9|85948.9|86000.6|85950.6|85998.6|85948.6|19
1635728230000|2021-11-01 00:57:10|86002.4|85952.4|86005.3|85955.3|86005.6|85955.6|86001.6|85951.6|30
1635728240000|2021-11-01 00:57:20|86005.4|85955.4|86004.9|85954.9|86005.5|85955.5|86004.5|85954.5|14
1635728250000|2021-11-01 00:57:30|86004.8|85954.8|86004|85954|86005.6|85955.6|86003.8|85953.8|22
1635728260000|2021-11-01 00:57:40|86004.2|85954.2|86004.7|85954.7|86004.9|85954.9|86003.4|85953.4|13
1635728270000|2021-11-01 00:57:50|86004.9|85954.9|86006.4|85956.4|86006.5|85956.5|86004.4|85954.4|20
1635728280000|2021-11-01 00:58:00|86006.1|85956.1|86000.8|85950.8|86006.1|85956.1|86000.7|85950.7|34
1635728290000|2021-11-01 00:58:10|86000.4|85950.4|85998.5|85948.5|86000.8|85950.8|85994.6|85944.6|37
1635728300000|2021-11-01 00:58:20|85998.6|85948.6|85996.6|85946.6|85998.7|85948.7|85996.2|85946.2|27
1635728310000|2021-11-01 00:58:30|85996.3|85946.3|85993.6|85943.6|85998.3|85948.3|85993.6|85943.6|31
1635728320000|2021-11-01 00:58:40|85993.1|85943.1|85988.1|85938.1|85993.1|85943.1|85987.3|85937.3|43
1635728330000|2021-11-01 00:58:50|85987.5|85937.5|85986.3|85936.3|85989.4|85939.4|85986.3|85936.3|29
1635728340000|2021-11-01 00:59:00|85986.1|85936.1|85987|85937|85987.3|85937.3|85985|85935|27
1635728350000|2021-11-01 00:59:10|85986.9|85936.9|85983.3|85933.3|85986.9|85936.9|85983.2|85933.2|28
1635728360000|2021-11-01 00:59:20|85983.4|85933.4|85984.7|85934.7|85984.7|85934.7|85980.9|85930.9|23
1635728370000|2021-11-01 00:59:30|85984.9|85934.9|85985.4|85935.4|85985.5|85935.5|85984.5|85934.5|18
1635728380000|2021-11-01 00:59:40|85984.7|85934.7|85977.7|85927.7|85984.7|85934.7|85977.5|85927.5|34
1635728390000|2021-11-01 00:59:50|85977|85927|85981.2|85931.2|85983.2|85933.2|85976.9|85926.9|34
1635728400000|2021-11-01 01:00:00|85981.3|85931.3|85981.8|85931.8|85982.5|85932.5|85980|85930|42
1635728410000|2021-11-01 01:00:10|85981.9|85931.9|85980.5|85930.5|85982|85932|85979|85929|38
1635728420000|2021-11-01 01:00:20|85981.1|85931.1|85984.2|85934.2|85985.7|85935.7|85980.5|85930.5|47
1635728430000|2021-11-01 01:00:30|85985|85935|85986.9|85936.9|85988|85938|85984.6|85934.6|32
1635728440000|2021-11-01 01:00:40|85987|85937|85986.7|85936.7|85988.2|85938.2|85986.5|85936.5|19
1635728450000|2021-11-01 01:00:50|85986.9|85936.9|85985.7|85935.7|85988.3|85938.3|85985.7|85935.7|24
1635728460000|2021-11-01 01:01:00|85985.6|85935.6|85983.6|85933.6|85985.8|85935.8|85983.4|85933.4|31
1635728470000|2021-11-01 01:01:10|85983.3|85933.3|85982|85932|85983.8|85933.8|85980.4|85930.4|38
1635728480000|2021-11-01 01:01:20|85981.9|85931.9|85985.5|85935.5|85986|85936|85981.3|85931.3|30
1635728490000|2021-11-01 01:01:30|85985.4|85935.4|85986.6|85936.6|85987.3|85937.3|85984.9|85934.9|28
1635728500000|2021-11-01 01:01:40|85986.5|85936.5|85988.3|85938.3|85988.8|85938.8|85986.5|85936.5|30
1635728510000|2021-11-01 01:01:50|85988.6|85938.6|85990.1|85940.1|85991.5|85941.5|85988.3|85938.3|32
1635728520000|2021-11-01 01:02:00|85989.9|85939.9|85984.7|85934.7|85989.9|85939.9|85983.7|85933.7|41
1635728530000|2021-11-01 01:02:10|85985|85935|85969.3|85919.3|85985.3|85935.3|85967.4|85917.4|36
1635728540000|2021-11-01 01:02:20|85970.4|85920.4|85970.3|85920.3|85971|85921|85970.1|85920.1|24
1635728550000|2021-11-01 01:02:30|85970|85920|85971|85921|85971.6|85921.6|85969.7|85919.7|24
1635728560000|2021-11-01 01:02:40|85970.9|85920.9|85973.2|85923.2|85973.9|85923.9|85970.4|85920.4|36
1635728570000|2021-11-01 01:02:50|85973.1|85923.1|85972.2|85922.2|85973.7|85923.7|85972.2|85922.2|16
1635728580000|2021-11-01 01:03:00|85971.4|85921.4|85972.1|85922.1|85972.2|85922.2|85969.8|85919.8|18
1635728590000|2021-11-01 01:03:10|85971.9|85921.9|85970.2|85920.2|85972.1|85922.1|85970|85920|15
1635728600000|2021-11-01 01:03:20|85970.7|85920.7|85974.6|85924.6|85974.6|85924.6|85969.4|85919.4|20
1635728610000|2021-11-01 01:03:30|85974.7|85924.7|85972.8|85922.8|85974.7|85924.7|85971.8|85921.8|24
1635728620000|2021-11-01 01:03:40|85972.5|85922.5|85974.1|85924.1|85974.7|85924.7|85972.5|85922.5|27
1635728630000|2021-11-01 01:03:50|85974|85924|85972.2|85922.2|85974.1|85924.1|85972.1|85922.1|21
1635728640000|2021-11-01 01:04:00|85972.6|85922.6|85970.4|85920.4|85972.7|85922.7|85970.2|85920.2|20
1635728650000|2021-11-01 01:04:10|85970.5|85920.5|85971.2|85921.2|85972.7|85922.7|85970.1|85920.1|40
1635728660000|2021-11-01 01:04:20|85971.3|85921.3|85971.5|85921.5|85972.2|85922.2|85970|85920|33
1635728670000|2021-11-01 01:04:30|85971.1|85921.1|85974.3|85924.3|85975.5|85925.5|85970.6|85920.6|26
1635728680000|2021-11-01 01:04:40|85974.7|85924.7|85973|85923|85975.4|85925.4|85972.9|85922.9|49
1635728690000|2021-11-01 01:04:50|85972.9|85922.9|85969.3|85919.3|85973.5|85923.5|85969.2|85919.2|31
1635728700000|2021-11-01 01:05:00|85969.5|85919.5|85964.5|85914.5|85970.1|85920.1|85963.9|85913.9|57
1635728710000|2021-11-01 01:05:10|85964.2|85914.2|85963.3|85913.3|85967.6|85917.6|85963.3|85913.3|49
1635728720000|2021-11-01 01:05:20|85963.5|85913.5|85961.9|85911.9|85963.7|85913.7|85960.4|85910.4|43
1635728730000|2021-11-01 01:05:30|85961.8|85911.8|85961.2|85911.2|85962.5|85912.5|85960.2|85910.2|29
1635728740000|2021-11-01 01:05:40|85960.9|85910.9|85961|85911|85961.1|85911.1|85959.5|85909.5|30
1635728750000|2021-11-01 01:05:50|85960.5|85910.5|85959.7|85909.7|85961.6|85911.6|85959.5|85909.5|46
1635728760000|2021-11-01 01:06:00|85961.1|85911.1|85961.8|85911.8|85962.9|85912.9|85960|85910|33
1635728770000|2021-11-01 01:06:10|85961.3|85911.3|85963.2|85913.2|85964.4|85914.4|85961.3|85911.3|43
1635728780000|2021-11-01 01:06:20|85963.1|85913.1|85963.9|85913.9|85965.8|85915.8|85963|85913|23
1635728790000|2021-11-01 01:06:30|85964|85914|85958.5|85908.5|85964.5|85914.5|85958.2|85908.2|37
1635728800000|2021-11-01 01:06:40|85957.3|85907.3|85958|85908|85958|85908|85956.6|85906.6|20
1635728810000|2021-11-01 01:06:50|85959.9|85909.9|85959.3|85909.3|85960|85910|85959.1|85909.1|29
1635728820000|2021-11-01 01:07:00|85959.1|85909.1|85959.3|85909.3|85960|85910|85958.6|85908.6|33
1635728830000|2021-11-01 01:07:10|85959.4|85909.4|85957.5|85907.5|85960.1|85910.1|85957.5|85907.5|26
1635728840000|2021-11-01 01:07:20|85957.3|85907.3|85958.5|85908.5|85960.1|85910.1|85957.3|85907.3|18
1635728850000|2021-11-01 01:07:30|85958.3|85908.3|85958|85908|85958.6|85908.6|85956.2|85906.2|41
1635728860000|2021-11-01 01:07:40|85957.2|85907.2|85958.7|85908.7|85964|85914|85957.2|85907.2|31
1635728870000|2021-11-01 01:07:50|85958.4|85908.4|85960.7|85910.7|85961.7|85911.7|85958.4|85908.4|24
1635728880000|2021-11-01 01:08:00|85960.5|85910.5|85960.7|85910.7|85960.9|85910.9|85960|85910|20
1635728890000|2021-11-01 01:08:10|85960.6|85910.6|85960.6|85910.6|85962.6|85912.6|85959.7|85909.7|29
1635728900000|2021-11-01 01:08:20|85960.2|85910.2|85961.3|85911.3|85961.4|85911.4|85960.2|85910.2|24
1635728910000|2021-11-01 01:08:30|85961.4|85911.4|85960.5|85910.5|85961.6|85911.6|85959.3|85909.3|26
1635728920000|2021-11-01 01:08:40|85960.2|85910.2|85961.9|85911.9|85962.1|85912.1|85959.6|85909.6|39
1635728930000|2021-11-01 01:08:50|85961.8|85911.8|85964.7|85914.7|85965.2|85915.2|85961.6|85911.6|28
1635728940000|2021-11-01 01:09:00|85964.6|85914.6|85965.2|85915.2|85965.3|85915.3|85963.6|85913.6|36
1635728950000|2021-11-01 01:09:10|85965.1|85915.1|85965.5|85915.5|85966.2|85916.2|85964.3|85914.3|26
1635728960000|2021-11-01 01:09:20|85965.7|85915.7|85965.5|85915.5|85967|85917|85963.9|85913.9|16
1635728970000|2021-11-01 01:09:30|85965.4|85915.4|85965.1|85915.1|85966.4|85916.4|85964.9|85914.9|9
1635728980000|2021-11-01 01:09:40|85965.2|85915.2|85965.5|85915.5|85966.7|85916.7|85964.9|85914.9|18
1635728990000|2021-11-01 01:09:50|85965.6|85915.6|85966.6|85916.6|85966.8|85916.8|85965.1|85915.1|24
1635729000000|2021-11-01 01:10:00|85966.4|85916.4|85960|85910|85966.4|85916.4|85959.9|85909.9|53
1635729010000|2021-11-01 01:10:10|85959.8|85909.8|85960.8|85910.8|85961|85911|85959.2|85909.2|37
1635729020000|2021-11-01 01:10:20|85960.7|85910.7|85951.9|85901.9|85961.1|85911.1|85951.8|85901.8|37
1635729030000|2021-11-01 01:10:30|85952|85902|85954.6|85904.6|85955.4|85905.4|85951|85901|40
1635729040000|2021-11-01 01:10:40|85954.3|85904.3|85954|85904|85956.1|85906.1|85953.8|85903.8|25
1635729050000|2021-11-01 01:10:50|85954.3|85904.3|85950.6|85900.6|85954.3|85904.3|85950.6|85900.6|28
1635729060000|2021-11-01 01:11:00|85950.8|85900.8|85950.3|85900.3|85951.2|85901.2|85949.7|85899.7|29
1635729070000|2021-11-01 01:11:10|85950.1|85900.1|85942|85892|85950.1|85900.1|85941|85891|46
1635729080000|2021-11-01 01:11:20|85943|85893|85943.3|85893.3|85943.8|85893.8|85942|85892|45
1635729090000|2021-11-01 01:11:30|85943.2|85893.2|85942.9|85892.9|85944.2|85894.2|85942.1|85892.1|26
1635729100000|2021-11-01 01:11:40|85942.6|85892.6|85944.5|85894.5|85946.1|85896.1|85942.5|85892.5|45
1635729110000|2021-11-01 01:11:50|85944.7|85894.7|85947.5|85897.5|85949.7|85899.7|85944|85894|37
1635729120000|2021-11-01 01:12:00|85948.2|85898.2|85949.9|85899.9|85950.9|85900.9|85947.5|85897.5|40
1635729130000|2021-11-01 01:12:10|85949.7|85899.7|85951.1|85901.1|85951.1|85901.1|85949.6|85899.6|33
1635729140000|2021-11-01 01:12:20|85951.6|85901.6|85954.5|85904.5|85954.5|85904.5|85949.7|85899.7|20
1635729150000|2021-11-01 01:12:30|85954.4|85904.4|85948.5|85898.5|85954.4|85904.4|85948.5|85898.5|35
1635729160000|2021-11-01 01:12:40|85948.2|85898.2|85950.6|85900.6|85950.9|85900.9|85948.2|85898.2|49
1635729170000|2021-11-01 01:12:50|85950.7|85900.7|85949.7|85899.7|85950.7|85900.7|85949.6|85899.6|38
1635729180000|2021-11-01 01:13:00|85949.4|85899.4|85947.1|85897.1|85951.4|85901.4|85944.6|85894.6|45
1635729190000|2021-11-01 01:13:10|85947|85897|85950.1|85900.1|85951.2|85901.2|85946.5|85896.5|43
1635729200000|2021-11-01 01:13:20|85949.9|85899.9|85951.5|85901.5|85952.2|85902.2|85949.2|85899.2|34
1635729210000|2021-11-01 01:13:30|85951.4|85901.4|85949.5|85899.5|85951.7|85901.7|85949.5|85899.5|16
1635729220000|2021-11-01 01:13:40|85949.8|85899.8|85951|85901|85953.1|85903.1|85949.8|85899.8|28
1635729230000|2021-11-01 01:13:50|85950.9|85900.9|85950.7|85900.7|85953.8|85903.8|85950.5|85900.5|26
1635729240000|2021-11-01 01:14:00|85951|85901|85958.6|85908.6|85960.6|85910.6|85950.7|85900.7|53
1635729250000|2021-11-01 01:14:10|85959.3|85909.3|85957.5|85907.5|85960.4|85910.4|85957|85907|50
1635729260000|2021-11-01 01:14:20|85957.9|85907.9|85956.1|85906.1|85957.9|85907.9|85955.1|85905.1|55
1635729270000|2021-11-01 01:14:30|85956.4|85906.4|85956.5|85906.5|85958.2|85908.2|85955.9|85905.9|48
1635729280000|2021-11-01 01:14:40|85953.3|85903.3|85954.9|85904.9|85956|85906|85953.3|85903.3|42
1635729290000|2021-11-01 01:14:50|85953.2|85903.2|85959.7|85909.7|85961.2|85911.2|85953.2|85903.2|47
1635729300000|2021-11-01 01:15:00|85960|85910|85956|85906|85960|85910|85956|85906|64
1635729310000|2021-11-01 01:15:10|85957.4|85907.4|85956.8|85906.8|85961.6|85911.6|85956.8|85906.8|54
1635729320000|2021-11-01 01:15:20|85956.4|85906.4|85957.7|85907.7|85963.7|85913.7|85955.4|85905.4|70
1635729330000|2021-11-01 01:15:30|85957.9|85907.9|85968.8|85918.8|85969.7|85919.7|85956.9|85906.9|68
1635729340000|2021-11-01 01:15:40|85968.5|85918.5|85967.2|85917.2|85970.5|85920.5|85965.3|85915.3|51
1635729350000|2021-11-01 01:15:50|85967.8|85917.8|85970.9|85920.9|85971.2|85921.2|85967.7|85917.7|53
1635729360000|2021-11-01 01:16:00|85968.5|85918.5|85969.8|85919.8|85974.8|85924.8|85968.5|85918.5|40
1635729370000|2021-11-01 01:16:10|85969.7|85919.7|85975.6|85925.6|85978.3|85928.3|85969.6|85919.6|47
1635729380000|2021-11-01 01:16:20|85975.4|85925.4|85982.8|85932.8|85983.8|85933.8|85975.4|85925.4|57
1635729390000|2021-11-01 01:16:30|85982.5|85932.5|85979.7|85929.7|85983.4|85933.4|85979.5|85929.5|53
1635729400000|2021-11-01 01:16:40|85980.4|85930.4|85983.3|85933.3|85984.1|85934.1|85979.2|85929.2|50
1635729410000|2021-11-01 01:16:50|85983.7|85933.7|85986.7|85936.7|85987.4|85937.4|85982.8|85932.8|58
1635729420000|2021-11-01 01:17:00|85986.5|85936.5|85983.7|85933.7|85987.4|85937.4|85983.6|85933.6|46
1635729430000|2021-11-01 01:17:10|85983.5|85933.5|85983.6|85933.6|85984.5|85934.5|85982.4|85932.4|53
1635729440000|2021-11-01 01:17:20|85983.7|85933.7|85984.2|85934.2|85985|85935|85981.8|85931.8|55
1635729450000|2021-11-01 01:17:30|85981.8|85931.8|85982.8|85932.8|85983.9|85933.9|85981.4|85931.4|45
1635729460000|2021-11-01 01:17:40|85982.9|85932.9|85983.1|85933.1|85984.1|85934.1|85982|85932|50
1635729470000|2021-11-01 01:17:50|85983.3|85933.3|85985.2|85935.2|85987.2|85937.2|85981.1|85931.1|47
1635729480000|2021-11-01 01:18:00|85988.3|85938.3|85983.8|85933.8|85988.3|85938.3|85982.8|85932.8|31
1635729490000|2021-11-01 01:18:10|85983.7|85933.7|85982.8|85932.8|85985.3|85935.3|85981.4|85931.4|44
1635729500000|2021-11-01 01:18:20|85982.9|85932.9|85981.5|85931.5|85983.7|85933.7|85981.3|85931.3|40
1635729510000|2021-11-01 01:18:30|85981.6|85931.6|85982.3|85932.3|85985.3|85935.3|85981.6|85931.6|39
1635729520000|2021-11-01 01:18:40|85982.5|85932.5|85982.7|85932.7|85984.2|85934.2|85982.1|85932.1|38
1635729530000|2021-11-01 01:18:50|85982.4|85932.4|85982.6|85932.6|85984|85934|85982.3|85932.3|30
1635729540000|2021-11-01 01:19:00|85982.7|85932.7|85986.4|85936.4|85987.9|85937.9|85980.8|85930.8|62
1635729550000|2021-11-01 01:19:10|85986.7|85936.7|85985.5|85935.5|85990.9|85940.9|85985.5|85935.5|62
1635729560000|2021-11-01 01:19:20|85985.8|85935.8|85986.1|85936.1|85987.9|85937.9|85985.3|85935.3|53
1635729570000|2021-11-01 01:19:30|85986.4|85936.4|85986.9|85936.9|85987.8|85937.8|85986.4|85936.4|48
1635729580000|2021-11-01 01:19:40|85986.8|85936.8|85986.3|85936.3|85988.2|85938.2|85985.9|85935.9|50
1635729590000|2021-11-01 01:19:50|85985.9|85935.9|85991.5|85941.5|85993|85943|85985.9|85935.9|57
1635729600000|2021-11-01 01:20:00|85990.9|85940.9|86000.8|85950.8|86003.3|85953.3|85990.9|85940.9|65
1635729610000|2021-11-01 01:20:10|86000.9|85950.9|86001.4|85951.4|86003.7|85953.7|85999.6|85949.6|52
1635729620000|2021-11-01 01:20:20|86001.3|85951.3|86000.8|85950.8|86001.5|85951.5|86000|85950|46
1635729630000|2021-11-01 01:20:30|86000.9|85950.9|85999.8|85949.8|86001.3|85951.3|85997.1|85947.1|37
1635729640000|2021-11-01 01:20:40|85999.6|85949.6|86005.7|85955.7|86006.1|85956.1|85998.7|85948.7|47
1635729650000|2021-11-01 01:20:50|86004.9|85954.9|86005.1|85955.1|86009|85959|86000.4|85950.4|54
1635729660000|2021-11-01 01:21:00|86005|85955|85999.2|85949.2|86008.6|85958.6|85998.6|85948.6|47
1635729670000|2021-11-01 01:21:10|86000.1|85950.1|85999.8|85949.8|86003.9|85953.9|85999.6|85949.6|11
1635729680000|2021-11-01 01:21:20|86000.2|85950.2|86001.2|85951.2|86002.6|85952.6|85999.8|85949.8|33
1635729690000|2021-11-01 01:21:30|86001.6|85951.6|85998.7|85948.7|86003.4|85953.4|85997.7|85947.7|30
1635729700000|2021-11-01 01:21:40|85998.8|85948.8|85998.2|85948.2|85999.2|85949.2|85998.2|85948.2|20
1635729710000|2021-11-01 01:21:50|85998.4|85948.4|86001.1|85951.1|86001.9|85951.9|85997.5|85947.5|27
1635729720000|2021-11-01 01:22:00|86001.3|85951.3|85998.8|85948.8|86001.3|85951.3|85997.2|85947.2|51
1635729730000|2021-11-01 01:22:10|85998.9|85948.9|85998.4|85948.4|85999.1|85949.1|85997.3|85947.3|33
1635729740000|2021-11-01 01:22:20|85998.1|85948.1|85995.8|85945.8|86000.1|85950.1|85995.8|85945.8|23
1635729750000|2021-11-01 01:22:30|85996.2|85946.2|85998.5|85948.5|85999.3|85949.3|85995.8|85945.8|28
1635729760000|2021-11-01 01:22:40|85998|85948|85996.1|85946.1|85998.8|85948.8|85996.1|85946.1|40
1635729770000|2021-11-01 01:22:50|85996.2|85946.2|85993.1|85943.1|85997.1|85947.1|85991.7|85941.7|50
1635729780000|2021-11-01 01:23:00|85993.3|85943.3|85997.3|85947.3|85997.7|85947.7|85990|85940|33
1635729790000|2021-11-01 01:23:10|85997.4|85947.4|85994.8|85944.8|85997.5|85947.5|85993.2|85943.2|29
1635729800000|2021-11-01 01:23:20|85994.7|85944.7|85994.4|85944.4|85995.1|85945.1|85994|85944|34
1635729810000|2021-11-01 01:23:30|85994.6|85944.6|85995.1|85945.1|85997.4|85947.4|85993.1|85943.1|36
1635729820000|2021-11-01 01:23:40|85995.3|85945.3|85995.2|85945.2|85995.6|85945.6|85993.9|85943.9|32
1635729830000|2021-11-01 01:23:50|85995.4|85945.4|85996.5|85946.5|85999.5|85949.5|85994.6|85944.6|46
1635729840000|2021-11-01 01:24:00|85996.3|85946.3|85997.7|85947.7|86000.9|85950.9|85994.7|85944.7|52
1635729850000|2021-11-01 01:24:10|85997.4|85947.4|86004.6|85954.6|86008.2|85958.2|85997.4|85947.4|47
1635729860000|2021-11-01 01:24:20|86003.7|85953.7|86004|85954|86007|85957|86003.3|85953.3|60
1635729870000|2021-11-01 01:24:30|86003.9|85953.9|86007.2|85957.2|86008.7|85958.7|86003.9|85953.9|48
1635729880000|2021-11-01 01:24:40|86006.9|85956.9|86007.2|85957.2|86009.1|85959.1|86006.3|85956.3|51
1635729890000|2021-11-01 01:24:50|86007.3|85957.3|86004.9|85954.9|86007.3|85957.3|86004.9|85954.9|43
1635729900000|2021-11-01 01:25:00|86005.1|85955.1|86006.1|85956.1|86006.4|85956.4|86004.9|85954.9|44
1635729910000|2021-11-01 01:25:10|86006|85956|86007.8|85957.8|86008.1|85958.1|86005.5|85955.5|28
1635729920000|2021-11-01 01:25:20|86007.4|85957.4|86005.5|85955.5|86007.5|85957.5|86005.2|85955.2|48
1635729930000|2021-11-01 01:25:30|86004.4|85954.4|86006.9|85956.9|86008.1|85958.1|86002.6|85952.6|47
1635729940000|2021-11-01 01:25:40|86006.6|85956.6|86005.9|85955.9|86006.8|85956.8|86005.4|85955.4|48
1635729950000|2021-11-01 01:25:50|86005.7|85955.7|86006.2|85956.2|86008|85958|86005.7|85955.7|54
1635729960000|2021-11-01 01:26:00|86005.5|85955.5|86002.2|85952.2|86006.4|85956.4|86001.8|85951.8|54
1635729970000|2021-11-01 01:26:10|86002.9|85952.9|86001.1|85951.1|86004.7|85954.7|86001.1|85951.1|48
1635729980000|2021-11-01 01:26:20|86001.3|85951.3|86002.4|85952.4|86002.4|85952.4|86000.4|85950.4|43
1635729990000|2021-11-01 01:26:30|86002.6|85952.6|86003.3|85953.3|86003.5|85953.5|86000.8|85950.8|44
1635730000000|2021-11-01 01:26:40|86003.1|85953.1|86003.9|85953.9|86005.7|85955.7|86003.1|85953.1|46
1635730010000|2021-11-01 01:26:50|86004.1|85954.1|86003.4|85953.4|86006.2|85956.2|86002.4|85952.4|50
1635730020000|2021-11-01 01:27:00|86003.3|85953.3|86001.5|85951.5|86004.4|85954.4|86001.2|85951.2|48
1635730030000|2021-11-01 01:27:10|86001.7|85951.7|86001.8|85951.8|86002.4|85952.4|86000.2|85950.2|34
1635730040000|2021-11-01 01:27:20|86001.9|85951.9|86002.5|85952.5|86004.1|85954.1|86000.2|85950.2|48
1635730050000|2021-11-01 01:27:30|86002.6|85952.6|86000.1|85950.1|86003.5|85953.5|85999.8|85949.8|39
1635730060000|2021-11-01 01:27:40|86000.2|85950.2|85999.3|85949.3|86000.2|85950.2|85997.8|85947.8|41
1635730070000|2021-11-01 01:27:50|85999.2|85949.2|85996.4|85946.4|85999.2|85949.2|85994|85944|47
1635730080000|2021-11-01 01:28:00|85996.3|85946.3|85993.5|85943.5|85998.1|85948.1|85993.2|85943.2|30
1635730090000|2021-11-01 01:28:10|85993.8|85943.8|85994.3|85944.3|85995|85945|85993.1|85943.1|40
1635730100000|2021-11-01 01:28:20|85994.2|85944.2|85996.1|85946.1|85996.8|85946.8|85992.1|85942.1|29
1635730110000|2021-11-01 01:28:30|85995.7|85945.7|85997.4|85947.4|85999.1|85949.1|85995|85945|36
1635730120000|2021-11-01 01:28:40|85997.1|85947.1|85997.6|85947.6|85998.1|85948.1|85996.6|85946.6|44
1635730130000|2021-11-01 01:28:50|85997.1|85947.1|85999.9|85949.9|86001.1|85951.1|85996.9|85946.9|33
1635730140000|2021-11-01 01:29:00|86000.1|85950.1|85998.1|85948.1|86000.2|85950.2|85997|85947|40
1635730150000|2021-11-01 01:29:10|85997.9|85947.9|85997|85947|86001.9|85951.9|85997|85947|43
1635730160000|2021-11-01 01:29:20|85997.1|85947.1|85997.7|85947.7|85999|85949|85995.7|85945.7|37
1635730170000|2021-11-01 01:29:30|85997.6|85947.6|85998.8|85948.8|86000.4|85950.4|85996|85946|22
1635730180000|2021-11-01 01:29:40|85998.7|85948.7|86000.4|85950.4|86000.7|85950.7|85996.9|85946.9|36
1635730190000|2021-11-01 01:29:50|86000.7|85950.7|85999.4|85949.4|86000.7|85950.7|85999|85949|43
1635730200000|2021-11-01 01:30:00|85999.3|85949.3|86004.7|85954.7|86006.7|85956.7|85999.3|85949.3|51
1635730210000|2021-11-01 01:30:10|86005|85955|86005.2|85955.2|86005.4|85955.4|86004|85954|39
1635730220000|2021-11-01 01:30:20|86005.4|85955.4|86006.6|85956.6|86010.5|85960.5|86005.2|85955.2|40
1635730230000|2021-11-01 01:30:30|86006.3|85956.3|86009.3|85959.3|86010.4|85960.4|86006.3|85956.3|50
1635730240000|2021-11-01 01:30:40|86009.4|85959.4|86012.8|85962.8|86013.7|85963.7|86009.4|85959.4|43
1635730250000|2021-11-01 01:30:50|86012.7|85962.7|86015.4|85965.4|86017.2|85967.2|86012.3|85962.3|49
1635730260000|2021-11-01 01:31:00|86015.5|85965.5|86018.4|85968.4|86020.3|85970.3|86014.4|85964.4|60
1635730270000|2021-11-01 01:31:10|86018.3|85968.3|86018.5|85968.5|86020.6|85970.6|86018.1|85968.1|26
1635730280000|2021-11-01 01:31:20|86018.7|85968.7|86017.2|85967.2|86018.9|85968.9|86016.5|85966.5|42
1635730290000|2021-11-01 01:31:30|86016.6|85966.6|86019.5|85969.5|86021|85971|86016|85966|52
1635730300000|2021-11-01 01:31:40|86019.7|85969.7|86019.3|85969.3|86020.6|85970.6|86018.5|85968.5|25
1635730310000|2021-11-01 01:31:50|86018.9|85968.9|86019.2|85969.2|86019.6|85969.6|86017.3|85967.3|29
1635730320000|2021-11-01 01:32:00|86019.3|85969.3|86017.1|85967.1|86019.6|85969.6|86016.8|85966.8|32
1635730330000|2021-11-01 01:32:10|86017.2|85967.2|86016.8|85966.8|86018.5|85968.5|86016.7|85966.7|51
1635730340000|2021-11-01 01:32:20|86017|85967|86017|85967|86018.1|85968.1|86015.2|85965.2|28
1635730350000|2021-11-01 01:32:30|86016.4|85966.4|86013.2|85963.2|86016.4|85966.4|86012.9|85962.9|46
1635730360000|2021-11-01 01:32:40|86013.4|85963.4|86013|85963|86014.4|85964.4|86012.8|85962.8|43
1635730370000|2021-11-01 01:32:50|86012.8|85962.8|86014|85964|86014.3|85964.3|86011.7|85961.7|37
1635730380000|2021-11-01 01:33:00|86013.8|85963.8|86014.7|85964.7|86015.9|85965.9|86013.7|85963.7|26
1635730390000|2021-11-01 01:33:10|86014.6|85964.6|86013.2|85963.2|86016|85966|86012.7|85962.7|34
1635730400000|2021-11-01 01:33:20|86012.7|85962.7|86012.6|85962.6|86015|85965|86010.8|85960.8|34
1635730410000|2021-11-01 01:33:30|86012.7|85962.7|86009.5|85959.5|86015.6|85965.6|86009.4|85959.4|41
1635730420000|2021-11-01 01:33:40|86009|85959|86011.5|85961.5|86012.1|85962.1|86007.1|85957.1|41
1635730430000|2021-11-01 01:33:50|86011.6|85961.6|86012.5|85962.5|86012.5|85962.5|86010|85960|45
1635730440000|2021-11-01 01:34:00|86012.7|85962.7|86015.3|85965.3|86015.6|85965.6|86011.5|85961.5|50
1635730450000|2021-11-01 01:34:10|86015.4|85965.4|86013.1|85963.1|86015.5|85965.5|86013.1|85963.1|24
1635730460000|2021-11-01 01:34:20|86012.8|85962.8|86012.9|85962.9|86013.5|85963.5|86012.2|85962.2|32
1635730470000|2021-11-01 01:34:30|86013|85963|86011.4|85961.4|86013|85963|86011.2|85961.2|25
1635730480000|2021-11-01 01:34:40|86011.7|85961.7|86014|85964|86014.7|85964.7|86011.6|85961.6|21
1635730490000|2021-11-01 01:34:50|86014.2|85964.2|86016.6|85966.6|86021.1|85971.1|86012.1|85962.1|35
1635730500000|2021-11-01 01:35:00|86017.2|85967.2|86019.4|85969.4|86021.1|85971.1|86016.7|85966.7|44
1635730510000|2021-11-01 01:35:10|86019|85969|86020.7|85970.7|86022.3|85972.3|86018.8|85968.8|44
1635730520000|2021-11-01 01:35:20|86020.9|85970.9|86020|85970|86020.9|85970.9|86019.3|85969.3|43
1635730530000|2021-11-01 01:35:30|86019.9|85969.9|86015.1|85965.1|86020.1|85970.1|86015.1|85965.1|32
1635730540000|2021-11-01 01:35:40|86015.2|85965.2|86015.2|85965.2|86015.6|85965.6|86015.1|85965.1|8
1635730550000|2021-11-01 01:35:50|86015.3|85965.3|86015.6|85965.6|86016.5|85966.5|86014.3|85964.3|34
1635730560000|2021-11-01 01:36:00|86015.5|85965.5|86012.7|85962.7|86015.9|85965.9|86012.7|85962.7|23
1635730570000|2021-11-01 01:36:10|86012.5|85962.5|86013.1|85963.1|86014.3|85964.3|86012.1|85962.1|21
1635730580000|2021-11-01 01:36:20|86013|85963|86014.7|85964.7|86016.1|85966.1|86011.4|85961.4|22
1635730590000|2021-11-01 01:36:30|86014.3|85964.3|86014.1|85964.1|86014.6|85964.6|86011.4|85961.4|15
1635730600000|2021-11-01 01:36:40|86013.8|85963.8|86019.5|85969.5|86019.5|85969.5|86012|85962|23
1635730610000|2021-11-01 01:36:50|86018.5|85968.5|86018.1|85968.1|86019|85969|86016.8|85966.8|30
1635730620000|2021-11-01 01:37:00|86017.4|85967.4|86020.1|85970.1|86020.1|85970.1|86017.3|85967.3|38
1635730630000|2021-11-01 01:37:10|86020.2|85970.2|86018|85968|86020.2|85970.2|86018|85968|33
1635730640000|2021-11-01 01:37:20|86017.8|85967.8|86019.8|85969.8|86020.5|85970.5|86017.8|85967.8|31
1635730650000|2021-11-01 01:37:30|86019.2|85969.2|86018.1|85968.1|86019.3|85969.3|86017.5|85967.5|35
1635730660000|2021-11-01 01:37:40|86018.4|85968.4|86019.1|85969.1|86021.4|85971.4|86018.4|85968.4|50
1635730670000|2021-11-01 01:37:50|86019|85969|86024.2|85974.2|86024.8|85974.8|86018.2|85968.2|53
1635730680000|2021-11-01 01:38:00|86023.8|85973.8|86023.5|85973.5|86024.2|85974.2|86023.4|85973.4|21
1635730690000|2021-11-01 01:38:10|86023.4|85973.4|86028.9|85978.9|86029.2|85979.2|86023.4|85973.4|34
1635730700000|2021-11-01 01:38:20|86029|85979|86028.5|85978.5|86029.7|85979.7|86027.4|85977.4|51
1635730710000|2021-11-01 01:38:30|86028.2|85978.2|86031.8|85981.8|86032.5|85982.5|86028.2|85978.2|35
1635730720000|2021-11-01 01:38:40|86031.2|85981.2|86030.8|85980.8|86031.2|85981.2|86030.1|85980.1|26
1635730730000|2021-11-01 01:38:50|86031.1|85981.1|86031.6|85981.6|86031.6|85981.6|86030.7|85980.7|20
1635730740000|2021-11-01 01:39:00|86031.2|85981.2|86031.5|85981.5|86032.5|85982.5|86029.9|85979.9|7
1635730750000|2021-11-01 01:39:10|86030.4|85980.4|86030.4|85980.4|86030.9|85980.9|86030|85980|10
1635730760000|2021-11-01 01:39:20|86030.9|85980.9|86031.6|85981.6|86031.9|85981.9|86030.5|85980.5|10
1635730770000|2021-11-01 01:39:30|86029.9|85979.9|86022.5|85972.5|86030.1|85980.1|86021.5|85971.5|57
1635730780000|2021-11-01 01:39:40|86022.7|85972.7|86019.7|85969.7|86025.4|85975.4|86019.7|85969.7|54
1635730790000|2021-11-01 01:39:50|86019|85969|86018.5|85968.5|86020.4|85970.4|86018.5|85968.5|11
1635730800000|2021-11-01 01:40:00|86018.4|85968.4|86021.1|85971.1|86021.2|85971.2|86017.8|85967.8|36
1635730810000|2021-11-01 01:40:10|86021|85971|86022.5|85972.5|86024.4|85974.4|86020.4|85970.4|49
1635730820000|2021-11-01 01:40:20|86022.6|85972.6|86022.7|85972.7|86024.3|85974.3|86022.2|85972.2|21
1635730830000|2021-11-01 01:40:30|86023.5|85973.5|86023.2|85973.2|86025.6|85975.6|86022.7|85972.7|30
1635730840000|2021-11-01 01:40:40|86022.8|85972.8|86025.2|85975.2|86026|85976|86021.4|85971.4|34
1635730850000|2021-11-01 01:40:50|86025.3|85975.3|86025.8|85975.8|86026.1|85976.1|86024.2|85974.2|49
1635730860000|2021-11-01 01:41:00|86025.7|85975.7|86025|85975|86026.2|85976.2|86024.2|85974.2|51
1635730870000|2021-11-01 01:41:10|86024.9|85974.9|86025.4|85975.4|86027|85977|86023.6|85973.6|42
1635730880000|2021-11-01 01:41:20|86024.6|85974.6|86024.4|85974.4|86027.8|85977.8|86024.3|85974.3|39
1635730890000|2021-11-01 01:41:30|86024.5|85974.5|86023|85973|86025.7|85975.7|86023|85973|42
1635730900000|2021-11-01 01:41:40|86023.2|85973.2|86021.3|85971.3|86024|85974|86019.8|85969.8|48
1635730910000|2021-11-01 01:41:50|86021.1|85971.1|86017.7|85967.7|86021.8|85971.8|86016.4|85966.4|49
1635730920000|2021-11-01 01:42:00|86017.9|85967.9|86017.1|85967.1|86019|85969|86017|85967|43
1635730930000|2021-11-01 01:42:10|86017.2|85967.2|86014.6|85964.6|86019.4|85969.4|86014.5|85964.5|49
1635730940000|2021-11-01 01:42:20|86014.9|85964.9|86013.8|85963.8|86015.4|85965.4|86013.8|85963.8|47
1635730950000|2021-11-01 01:42:30|86013.9|85963.9|86015.4|85965.4|86015.8|85965.8|86013.7|85963.7|41
1635730960000|2021-11-01 01:42:40|86015.6|85965.6|86014|85964|86015.6|85965.6|86013.5|85963.5|52
1635730970000|2021-11-01 01:42:50|86013.8|85963.8|86012.1|85962.1|86014.6|85964.6|86012.1|85962.1|51
1635730980000|2021-11-01 01:43:00|86012|85962|86010.3|85960.3|86012|85962|86009.3|85959.3|56
1635730990000|2021-11-01 01:43:10|86010|85960|86009.8|85959.8|86010.4|85960.4|86008.8|85958.8|39
1635731000000|2021-11-01 01:43:20|86009.2|85959.2|86009.8|85959.8|86010.6|85960.6|86009|85959|24
1635731010000|2021-11-01 01:43:30|86009|85959|86004|85954|86009|85959|86002.9|85952.9|33
1635731020000|2021-11-01 01:43:40|86003.8|85953.8|85997.6|85947.6|86006.2|85956.2|85996.7|85946.7|53
1635731030000|2021-11-01 01:43:50|85997.9|85947.9|85997.6|85947.6|85998.2|85948.2|85996.9|85946.9|29
1635731040000|2021-11-01 01:44:00|85997.8|85947.8|85993.9|85943.9|85999.2|85949.2|85989.7|85939.7|47
1635731050000|2021-11-01 01:44:10|85992.3|85942.3|85995|85945|85996.9|85946.9|85991.3|85941.3|29
1635731060000|2021-11-01 01:44:20|85994.6|85944.6|85994.9|85944.9|85996.4|85946.4|85994.6|85944.6|39
1635731070000|2021-11-01 01:44:30|85994.8|85944.8|85992.5|85942.5|85994.8|85944.8|85989.6|85939.6|40
1635731080000|2021-11-01 01:44:40|85992.4|85942.4|85993.8|85943.8|85994.6|85944.6|85991.5|85941.5|31
1635731090000|2021-11-01 01:44:50|85993.7|85943.7|85989.1|85939.1|85993.7|85943.7|85989.1|85939.1|36
1635731100000|2021-11-01 01:45:00|85989.4|85939.4|85991|85941|85991|85941|85984.2|85934.2|55
1635731110000|2021-11-01 01:45:10|85991.2|85941.2|85994|85944|85994.9|85944.9|85989.1|85939.1|57
1635731120000|2021-11-01 01:45:20|85993.7|85943.7|85992.1|85942.1|85994.2|85944.2|85991.7|85941.7|41
1635731130000|2021-11-01 01:45:30|85992|85942|85989.2|85939.2|85992|85942|85989.1|85939.1|42
1635731140000|2021-11-01 01:45:40|85989.3|85939.3|85986.9|85936.9|85990.3|85940.3|85986.9|85936.9|40
1635731150000|2021-11-01 01:45:50|85987.1|85937.1|85987.8|85937.8|85988.5|85938.5|85984|85934|46
1635731160000|2021-11-01 01:46:00|85987.3|85937.3|85986.8|85936.8|85990.2|85940.2|85984.7|85934.7|55
1635731170000|2021-11-01 01:46:10|85986.9|85936.9|85986|85936|85988|85938|85986|85936|35
1635731180000|2021-11-01 01:46:20|85986.2|85936.2|85995.4|85945.4|85995.4|85945.4|85985.6|85935.6|53
1635731190000|2021-11-01 01:46:30|85995.3|85945.3|85998.1|85948.1|85998.6|85948.6|85993.8|85943.8|38
1635731200000|2021-11-01 01:46:40|85998.5|85948.5|85999.8|85949.8|86011.9|85951.1|85997.3|85935.3|45
1635731210000|2021-11-01 01:46:50|86000.1|85950.1|85999.6|85949.6|86000.7|85950.7|85998.2|85948.2|24
1635731220000|2021-11-01 01:47:00|86000|85950|86002.5|85952.5|86004|85954|86000|85950|31
1635731230000|2021-11-01 01:47:10|86003.4|85953.4|86004.6|85954.6|86005.9|85955.9|86003.1|85953.1|35
1635731240000|2021-11-01 01:47:20|86004.3|85954.3|86002.6|85952.6|86004.6|85954.6|86001.9|85951.9|29
1635731250000|2021-11-01 01:47:30|86002.5|85952.5|86003.6|85953.6|86003.8|85953.8|86001.9|85951.9|39
1635731260000|2021-11-01 01:47:40|86003.4|85953.4|86002.4|85952.4|86005.5|85955.5|86001.9|85951.9|28
1635731270000|2021-11-01 01:47:50|86002.7|85952.7|86003.3|85953.3|86004.5|85954.5|86002.5|85952.5|19
1635731280000|2021-11-01 01:48:00|86003.4|85953.4|86005.5|85955.5|86005.5|85955.5|86000.3|85950.3|33
1635731290000|2021-11-01 01:48:10|86005.3|85955.3|86004.7|85954.7|86005.3|85955.3|86003.6|85953.6|34
1635731300000|2021-11-01 01:48:20|86004.8|85954.8|86006.5|85956.5|86006.5|85956.5|86004.6|85954.6|12
1635731310000|2021-11-01 01:48:30|86006.3|85956.3|86014.4|85964.4|86017.4|85967.4|86005|85955|38
1635731320000|2021-11-01 01:48:40|86014.5|85964.5|86014|85964|86016.3|85966.3|86013.8|85963.8|23
1635731330000|2021-11-01 01:48:50|86013.7|85963.7|86015.8|85965.8|86016.1|85966.1|86013.6|85963.6|27
1635731340000|2021-11-01 01:49:00|86015.7|85965.7|86015|85965|86015.7|85965.7|86014|85964|33
1635731350000|2021-11-01 01:49:10|86014.7|85964.7|86015.5|85965.5|86017.4|85967.4|86014.7|85964.7|14
1635731360000|2021-11-01 01:49:20|86016.5|85966.5|86012.8|85962.8|86016.5|85966.5|86012.3|85962.3|22
1635731370000|2021-11-01 01:49:30|86012.6|85962.6|86013|85963|86014.2|85964.2|86011.5|85961.5|26
1635731380000|2021-11-01 01:49:40|86013.3|85963.3|86016.3|85966.3|86016.6|85966.6|86013.2|85963.2|19
1635731390000|2021-11-01 01:49:50|86015.7|85965.7|86012.8|85962.8|86015.8|85965.8|86012.8|85962.8|19
1635731400000|2021-11-01 01:50:00|86014|85964|86014.3|85964.3|86015.4|85965.4|86012.6|85962.6|27
1635731410000|2021-11-01 01:50:10|86014.6|85964.6|86018|85968|86018.4|85968.4|86014.4|85964.4|25
1635731420000|2021-11-01 01:50:20|86017.9|85967.9|86019.3|85969.3|86020.9|85970.9|86016.8|85966.8|37
1635731430000|2021-11-01 01:50:30|86019.6|85969.6|86017.8|85967.8|86019.8|85969.8|86016.6|85966.6|28
1635731440000|2021-11-01 01:50:40|86016.6|85966.6|86016.8|85966.8|86017|85967|86016.4|85966.4|13
1635731450000|2021-11-01 01:50:50|86017|85967|86016.7|85966.7|86017.7|85967.7|86016.7|85966.7|15
1635731460000|2021-11-01 01:51:00|86016.3|85966.3|86015|85965|86016.3|85966.3|86013.7|85963.7|32
1635731470000|2021-11-01 01:51:10|86015.3|85965.3|86017|85967|86017.2|85967.2|86012.8|85962.8|29
1635731480000|2021-11-01 01:51:20|86016.6|85966.6|86016.5|85966.5|86017.8|85967.8|86016.4|85966.4|12
1635731490000|2021-11-01 01:51:30|86017.4|85967.4|86016|85966|86018.1|85968.1|86015.1|85965.1|24
1635731500000|2021-11-01 01:51:40|86015.9|85965.9|86017.3|85967.3|86018.1|85968.1|86015.9|85965.9|22
1635731510000|2021-11-01 01:51:50|86017.2|85967.2|86019.9|85969.9|86020.4|85970.4|86016.5|85966.5|25
1635731520000|2021-11-01 01:52:00|86019.7|85969.7|86019.2|85969.2|86019.9|85969.9|86018.7|85968.7|19
1635731530000|2021-11-01 01:52:10|86019.1|85969.1|86021.2|85971.2|86023.5|85973.5|86019|85969|26
1635731540000|2021-11-01 01:52:20|86021.8|85971.8|86020.8|85970.8|86021.8|85971.8|86019.8|85969.8|18
1635731550000|2021-11-01 01:52:30|86020.7|85970.7|86021.4|85971.4|86021.4|85971.4|86017.5|85967.5|31
1635731560000|2021-11-01 01:52:40|86021.5|85971.5|86020|85970|86021.8|85971.8|86019.9|85969.9|26
1635731570000|2021-11-01 01:52:50|86020.3|85970.3|86016.1|85966.1|86021.6|85971.6|86015.9|85965.9|36
1635731580000|2021-11-01 01:53:00|86017|85967|86014.6|85964.6|86017|85967|86013.9|85963.9|27
1635731590000|2021-11-01 01:53:10|86014.5|85964.5|86013.3|85963.3|86015.4|85965.4|86013.3|85963.3|21
1635731600000|2021-11-01 01:53:20|86013.7|85963.7|86011|85961|86013.8|85963.8|86009.8|85959.8|30
1635731610000|2021-11-01 01:53:30|86010.7|85960.7|86013.1|85963.1|86014.6|85964.6|86010.7|85960.7|37
1635731620000|2021-11-01 01:53:40|86012.9|85962.9|86013|85963|86013.4|85963.4|86012.3|85962.3|19
1635731630000|2021-11-01 01:53:50|86013.1|85963.1|86012.7|85962.7|86013.5|85963.5|86012.6|85962.6|20
1635731640000|2021-11-01 01:54:00|86012.5|85962.5|86011.6|85961.6|86013.1|85963.1|86011.3|85961.3|26
1635731650000|2021-11-01 01:54:10|86011|85961|86008.5|85958.5|86012.9|85962.9|86008.5|85958.5|24
1635731660000|2021-11-01 01:54:20|86008.8|85958.8|86011.7|85961.7|86012.1|85962.1|86008|85958|30
1635731670000|2021-11-01 01:54:30|86010.6|85960.6|86009.3|85959.3|86011.2|85961.2|86009|85959|22
1635731680000|2021-11-01 01:54:40|86009.4|85959.4|86006.4|85956.4|86009.4|85959.4|86004.2|85954.2|32
1635731690000|2021-11-01 01:54:50|86007.1|85957.1|86012.2|85962.2|86012.2|85962.2|86006.7|85956.7|29
1635731700000|2021-11-01 01:55:00|86010.9|85960.9|86013.9|85963.9|86014.7|85964.7|86008.6|85958.6|35
1635731710000|2021-11-01 01:55:10|86013.7|85963.7|86014.9|85964.9|86015.3|85965.3|86013.7|85963.7|24
1635731720000|2021-11-01 01:55:20|86015.6|85965.6|86014.5|85964.5|86015.6|85965.6|86013.7|85963.7|15
1635731730000|2021-11-01 01:55:30|86014.6|85964.6|86011|85961|86014.9|85964.9|86010.5|85960.5|17
1635731740000|2021-11-01 01:55:40|86009.6|85959.6|86012.5|85962.5|86013.2|85963.2|86009.6|85959.6|21
1635731750000|2021-11-01 01:55:50|86012.3|85962.3|86012.3|85962.3|86013.6|85963.6|86011.5|85961.5|14
1635731760000|2021-11-01 01:56:00|86011.9|85961.9|86014.2|85964.2|86014.2|85964.2|86010.2|85960.2|36
1635731770000|2021-11-01 01:56:10|86014.1|85964.1|86014.4|85964.4|86014.4|85964.4|86012.8|85962.8|25
1635731780000|2021-11-01 01:56:20|86014.2|85964.2|86016.3|85966.3|86016.3|85966.3|86013.4|85963.4|23
1635731790000|2021-11-01 01:56:30|86016.6|85966.6|86012.7|85962.7|86016.6|85966.6|86012.7|85962.7|24
1635731800000|2021-11-01 01:56:40|86012.9|85962.9|86010.1|85960.1|86012.9|85962.9|86010.1|85960.1|18
1635731810000|2021-11-01 01:56:50|86010.8|85960.8|86012.2|85962.2|86013.8|85963.8|86010.8|85960.8|24
1635731820000|2021-11-01 01:57:00|86012.1|85962.1|86011|85961|86012.4|85962.4|86010.9|85960.9|28
1635731830000|2021-11-01 01:57:10|86011.5|85961.5|86007.1|85957.1|86011.9|85961.9|86007.1|85957.1|38
1635731840000|2021-11-01 01:57:20|86007.2|85957.2|86007.5|85957.5|86008.3|85958.3|86006.8|85956.8|22
1635731850000|2021-11-01 01:57:30|86007.8|85957.8|86009.3|85959.3|86009.5|85959.5|86007.5|85957.5|20
1635731860000|2021-11-01 01:57:40|86009.2|85959.2|86006.8|85956.8|86009.2|85959.2|86006.4|85956.4|35
1635731870000|2021-11-01 01:57:50|86007|85957|86004.1|85954.1|86007.9|85957.9|86004.1|85954.1|16
1635731880000|2021-11-01 01:58:00|86003.9|85953.9|86005|85955|86005|85955|86003.9|85953.9|13
1635731890000|2021-11-01 01:58:10|86006.2|85956.2|86004.7|85954.7|86006.3|85956.3|86004.3|85954.3|28
1635731900000|2021-11-01 01:58:20|86004.6|85954.6|86005.2|85955.2|86005.8|85955.8|86004.1|85954.1|29
1635731910000|2021-11-01 01:58:30|86005.3|85955.3|86008|85958|86008.6|85958.6|86004.9|85954.9|24
1635731920000|2021-11-01 01:58:40|86008.1|85958.1|86008.6|85958.6|86008.9|85958.9|86005.8|85955.8|29
1635731930000|2021-11-01 01:58:50|86008.8|85958.8|86007.4|85957.4|86008.9|85958.9|86006.9|85956.9|26
1635731940000|2021-11-01 01:59:00|86007.3|85957.3|86008|85958|86008.2|85958.2|86006.7|85956.7|29
1635731950000|2021-11-01 01:59:10|86008.4|85958.4|86007.4|85957.4|86008.4|85958.4|86006.7|85956.7|17
1635731960000|2021-11-01 01:59:20|86007.7|85957.7|86006.8|85956.8|86008|85958|86006.5|85956.5|26
1635731970000|2021-11-01 01:59:30|86006.9|85956.9|86009|85959|86009|85959|86006.7|85956.7|19
1635731980000|2021-11-01 01:59:40|86009.1|85959.1|86008.8|85958.8|86009.1|85959.1|86008|85958|13
1635731990000|2021-11-01 01:59:50|86009|85959|86009.1|85959.1|86009.1|85959.1|86008.2|85958.2|18
1635732000000|2021-11-01 02:00:00|86009.2|85959.2|86012.6|85962.6|86013.2|85963.2|86009.2|85959.2|28
1635732010000|2021-11-01 02:00:10|86014.2|85964.2|86012.7|85962.7|86014.2|85964.2|86012.7|85962.7|24
1635732020000|2021-11-01 02:00:20|86012.5|85962.5|86011|85961|86014.8|85964.8|86011|85961|35
1635732030000|2021-11-01 02:00:30|86010.7|85960.7|86006.7|85956.7|86010.7|85960.7|86006.2|85956.2|33
1635732040000|2021-11-01 02:00:40|86006.9|85956.9|86009.5|85959.5|86009.6|85959.6|86005.3|85955.3|32
1635732050000|2021-11-01 02:00:50|86009.4|85959.4|86009.5|85959.5|86010|85960|86009.3|85959.3|22
1635732060000|2021-11-01 02:01:00|86009.4|85959.4|86010.7|85960.7|86010.7|85960.7|86009.4|85959.4|19
1635732070000|2021-11-01 02:01:10|86010.4|85960.4|86015.3|85965.3|86015.3|85965.3|86010.2|85960.2|31
1635732080000|2021-11-01 02:01:20|86015.5|85965.5|86015.1|85965.1|86015.5|85965.5|86014.9|85964.9|12
1635732090000|2021-11-01 02:01:30|86015|85965|86014.9|85964.9|86015|85965|86013.5|85963.5|21
1635732100000|2021-11-01 02:01:40|86014.8|85964.8|86013|85963|86015.2|85965.2|86013|85963|28
1635732110000|2021-11-01 02:01:50|86012.8|85962.8|86010.5|85960.5|86014|85964|86010.5|85960.5|29
1635732120000|2021-11-01 02:02:00|86010.6|85960.6|86011.3|85961.3|86011.5|85961.5|86010.3|85960.3|20
1635732130000|2021-11-01 02:02:10|86012.5|85962.5|86014|85964|86014|85964|86011.6|85961.6|21
1635732140000|2021-11-01 02:02:20|86014.2|85964.2|86012.4|85962.4|86014.6|85964.6|86012.3|85962.3|22
1635732150000|2021-11-01 02:02:30|86012.6|85962.6|86012|85962|86014.5|85964.5|86012|85962|9
1635732160000|2021-11-01 02:02:40|86011.9|85961.9|86011.1|85961.1|86012.2|85962.2|86010.5|85960.5|24
1635732170000|2021-11-01 02:02:50|86011.2|85961.2|86010.3|85960.3|86011.3|85961.3|86009.9|85959.9|23
1635732180000|2021-11-01 02:03:00|86011.2|85961.2|86010|85960|86011.2|85961.2|86009.1|85959.1|20
1635732190000|2021-11-01 02:03:10|86009.9|85959.9|86010.2|85960.2|86011.7|85961.7|86009.9|85959.9|13
1635732200000|2021-11-01 02:03:20|86010.3|85960.3|86014.1|85964.1|86014.1|85964.1|86010.3|85960.3|25
1635732210000|2021-11-01 02:03:30|86014|85964|86014.1|85964.1|86014.8|85964.8|86013.7|85963.7|20
1635732220000|2021-11-01 02:03:40|86014.6|85964.6|86013.4|85963.4|86018|85968|86012.6|85962.6|22
1635732230000|2021-11-01 02:03:50|86013.3|85963.3|86012.6|85962.6|86015|85965|86012.6|85962.6|20
1635732240000|2021-11-01 02:04:00|86012.4|85962.4|86012.8|85962.8|86014.3|85964.3|86012.3|85962.3|19
1635732250000|2021-11-01 02:04:10|86012.5|85962.5|86011.7|85961.7|86012.6|85962.6|86011.6|85961.6|21
1635732260000|2021-11-01 02:04:20|86012.3|85962.3|86006|85956|86012.5|85962.5|86005|85955|25
1635732270000|2021-11-01 02:04:30|86005.8|85955.8|86006.3|85956.3|86006.7|85956.7|86005.5|85955.5|27
1635732280000|2021-11-01 02:04:40|86005.5|85955.5|86006.8|85956.8|86007.1|85957.1|86005.5|85955.5|27
1635732290000|2021-11-01 02:04:50|86007.1|85957.1|86011.3|85961.3|86011.5|85961.5|86006.8|85956.8|24
1635732300000|2021-11-01 02:05:00|86011.6|85961.6|86011.2|85961.2|86011.6|85961.6|86010.6|85960.6|23
1635732310000|2021-11-01 02:05:10|86011.1|85961.1|86004.7|85954.7|86011.1|85961.1|86004|85954|32
1635732320000|2021-11-01 02:05:20|86004.9|85954.9|86006.1|85956.1|86006.5|85956.5|86004.8|85954.8|26
1635732330000|2021-11-01 02:05:30|86006.3|85956.3|86006.5|85956.5|86006.6|85956.6|86005.5|85955.5|18
1635732340000|2021-11-01 02:05:40|86006.4|85956.4|86007|85957|86007.2|85957.2|86005.2|85955.2|21
1635732350000|2021-11-01 02:05:50|86006.8|85956.8|86009.2|85959.2|86009.6|85959.6|86005.7|85955.7|35
1635732360000|2021-11-01 02:06:00|86009|85959|86011.2|85961.2|86011.2|85961.2|86007.7|85957.7|37
1635732370000|2021-11-01 02:06:10|86011.3|85961.3|86010.4|85960.4|86011.6|85961.6|86009.8|85959.8|24
1635732380000|2021-11-01 02:06:20|86010.1|85960.1|86010|85960|86010.5|85960.5|86009.2|85959.2|32
1635732390000|2021-11-01 02:06:30|86009.9|85959.9|86010|85960|86010.5|85960.5|86009.8|85959.8|14
1635732400000|2021-11-01 02:06:40|86010.2|85960.2|86012.1|85962.1|86012.6|85962.6|86009.5|85959.5|36
1635732410000|2021-11-01 02:06:50|86010.4|85960.4|86009.7|85959.7|86012.1|85962.1|86009.3|85959.3|30
1635732420000|2021-11-01 02:07:00|86009.9|85959.9|86010.1|85960.1|86011.3|85961.3|86009.7|85959.7|23
1635732430000|2021-11-01 02:07:10|86008.8|85958.8|86012.1|85962.1|86012.5|85962.5|86008.7|85958.7|21
1635732440000|2021-11-01 02:07:20|86012.3|85962.3|86012.2|85962.2|86012.9|85962.9|86012.2|85962.2|15
1635732450000|2021-11-01 02:07:30|86012.4|85962.4|86012.9|85962.9|86014.3|85964.3|86011.7|85961.7|22
1635732460000|2021-11-01 02:07:40|86013|85963|86014.6|85964.6|86014.8|85964.8|86011.5|85961.5|40
1635732470000|2021-11-01 02:07:50|86013.9|85963.9|86013.1|85963.1|86013.9|85963.9|86011.9|85961.9|20
1635732480000|2021-11-01 02:08:00|86013|85963|86013|85963|86013.4|85963.4|86012.1|85962.1|17
1635732490000|2021-11-01 02:08:10|86013.1|85963.1|86012.6|85962.6|86013.3|85963.3|86012.4|85962.4|31
1635732500000|2021-11-01 02:08:20|86012.7|85962.7|86013.8|85963.8|86015.5|85965.5|86012.6|85962.6|44
1635732510000|2021-11-01 02:08:30|86013.9|85963.9|86011.5|85961.5|86014.6|85964.6|86011.5|85961.5|46
1635732520000|2021-11-01 02:08:40|86011.8|85961.8|86009.3|85959.3|86011.8|85961.8|86009|85959|44
1635732530000|2021-11-01 02:08:50|86009.4|85959.4|86010.2|85960.2|86010.7|85960.7|86009.1|85959.1|25
1635732540000|2021-11-01 02:09:00|86010.1|85960.1|86008.9|85958.9|86010.3|85960.3|86008.5|85958.5|42
1635732550000|2021-11-01 02:09:10|86009.1|85959.1|86008.8|85958.8|86009.1|85959.1|86007.8|85957.8|33
1635732560000|2021-11-01 02:09:20|86008.9|85958.9|86009.2|85959.2|86009.2|85959.2|86007.5|85957.5|44
1635732570000|2021-11-01 02:09:30|86008.7|85958.7|86010.9|85960.9|86013.5|85963.5|86008.7|85958.7|57
1635732580000|2021-11-01 02:09:40|86010.4|85960.4|86010.3|85960.3|86011.5|85961.5|86009.2|85959.2|50
1635732590000|2021-11-01 02:09:50|86010.8|85960.8|86008.4|85958.4|86010.8|85960.8|86008|85958|50
1635732600000|2021-11-01 02:10:00|86008.5|85958.5|86009.4|85959.4|86009.5|85959.5|86007.9|85957.9|38
1635732610000|2021-11-01 02:10:10|86009.6|85959.6|86008.3|85958.3|86009.6|85959.6|86007.2|85957.2|28
1635732620000|2021-11-01 02:10:20|86008.2|85958.2|86007.5|85957.5|86008.3|85958.3|86007|85957|34
1635732630000|2021-11-01 02:10:30|86007.6|85957.6|86007.7|85957.7|86009.7|85959.7|86006.4|85956.4|58
1635732640000|2021-11-01 02:10:40|86007.5|85957.5|86008.3|85958.3|86009.6|85959.6|86006.6|85956.6|45
1635732650000|2021-11-01 02:10:50|86008.4|85958.4|86007|85957|86008.7|85958.7|86006.8|85956.8|52
1635732660000|2021-11-01 02:11:00|86007.1|85957.1|86002.8|85952.8|86007.6|85957.6|86002.6|85952.6|54
1635732670000|2021-11-01 02:11:10|86003.2|85953.2|86003.1|85953.1|86004.4|85954.4|86002.4|85952.4|34
1635732680000|2021-11-01 02:11:20|86003.2|85953.2|86003|85953|86003.2|85953.2|86002|85952|36
1635732690000|2021-11-01 02:11:30|86002.9|85952.9|86001.5|85951.5|86003.5|85953.5|86000.7|85950.7|30
1635732700000|2021-11-01 02:11:40|86001.8|85951.8|86005.4|85955.4|86006.3|85956.3|86001.2|85951.2|40
1635732710000|2021-11-01 02:11:50|86005.7|85955.7|86004.6|85954.6|86005.9|85955.9|86003.4|85953.4|54
1635732720000|2021-11-01 02:12:00|86004.3|85954.3|86001.8|85951.8|86004.9|85954.9|86000.8|85950.8|45
1635732730000|2021-11-01 02:12:10|86001.5|85951.5|86004|85954|86004.3|85954.3|86001.5|85951.5|14
1635732740000|2021-11-01 02:12:20|86003.9|85953.9|86004.2|85954.2|86006.1|85956.1|86002.9|85952.9|44
1635732750000|2021-11-01 02:12:30|86004.4|85954.4|86003.2|85953.2|86005|85955|86003|85953|53
1635732760000|2021-11-01 02:12:40|86004.1|85954.1|86004.9|85954.9|86005.3|85955.3|86003.2|85953.2|53
1635732770000|2021-11-01 02:12:50|86003.8|85953.8|86003.7|85953.7|86005.5|85955.5|86003.2|85953.2|37
1635732780000|2021-11-01 02:13:00|86003.6|85953.6|86003.8|85953.8|86004.2|85954.2|86002.7|85952.7|51
1635732790000|2021-11-01 02:13:10|86003.6|85953.6|86003.7|85953.7|86004.7|85954.7|86002.6|85952.6|42
1635732800000|2021-11-01 02:13:20|86004.1|85954.1|86003.8|85953.8|86006.5|85956.5|86003.8|85953.8|19
1635732810000|2021-11-01 02:13:30|86004|85954|86011|85961|86011.2|85961.2|86003|85953|47
1635732820000|2021-11-01 02:13:40|86011.8|85961.8|86011.9|85961.9|86013.1|85963.1|86008.9|85958.9|57
1635732830000|2021-11-01 02:13:50|86012.3|85962.3|86017.7|85967.7|86019.4|85969.4|86012.1|85962.1|57
1635732840000|2021-11-01 02:14:00|86016.7|85966.7|86013|85963|86017.9|85967.9|86010.9|85960.9|55
1635732850000|2021-11-01 02:14:10|86012.6|85962.6|86014.4|85964.4|86015|85965|86012.2|85962.2|59
1635732860000|2021-11-01 02:14:20|86015.8|85965.8|86014.7|85964.7|86015.8|85965.8|86013.4|85963.4|44
1635732870000|2021-11-01 02:14:30|86014|85964|86014.1|85964.1|86014.9|85964.9|86013.7|85963.7|31
1635732880000|2021-11-01 02:14:40|86014.3|85964.3|86014.8|85964.8|86016.6|85966.6|86013|85963|49
1635732890000|2021-11-01 02:14:50|86014.9|85964.9|86014.3|85964.3|86015.3|85965.3|86014|85964|41
1635732900000|2021-11-01 02:15:00|86014.2|85964.2|86017|85967|86018.6|85968.6|86014.2|85964.2|54
1635732910000|2021-11-01 02:15:10|86016.6|85966.6|86016.2|85966.2|86017.1|85967.1|86015.8|85965.8|43
1635732920000|2021-11-01 02:15:20|86016.6|85966.6|86016.8|85966.8|86017.5|85967.5|86015.8|85965.8|38
1635732930000|2021-11-01 02:15:30|86017.2|85967.2|86017.7|85967.7|86018.3|85968.3|86015.2|85965.2|54
1635732940000|2021-11-01 02:15:40|86017.2|85967.2|86020.3|85970.3|86020.3|85970.3|86016.3|85966.3|46
1635732950000|2021-11-01 02:15:50|86020|85970|86019.7|85969.7|86020.2|85970.2|86018.8|85968.8|41
1635732960000|2021-11-01 02:16:00|86019.6|85969.6|86018.7|85968.7|86019.6|85969.6|86016.5|85966.5|29
1635732970000|2021-11-01 02:16:10|86018.1|85968.1|86018.1|85968.1|86019.4|85969.4|86016.8|85966.8|44
1635732980000|2021-11-01 02:16:20|86018|85968|86017.5|85967.5|86018.7|85968.7|86016.1|85966.1|55
1635732990000|2021-11-01 02:16:30|86017.9|85967.9|86021.1|85971.1|86021.3|85971.3|86017.3|85967.3|35
1635733000000|2021-11-01 02:16:40|86021|85971|86022.4|85972.4|86023|85973|86020|85970|41
1635733010000|2021-11-01 02:16:50|86022.5|85972.5|86024.1|85974.1|86024.1|85974.1|86022.2|85972.2|32
1635733020000|2021-11-01 02:17:00|86023.8|85973.8|86025.8|85975.8|86026.5|85976.5|86023.3|85973.3|27
1635733030000|2021-11-01 02:17:10|86025.7|85975.7|86024.4|85974.4|86025.7|85975.7|86024.1|85974.1|38
1635733040000|2021-11-01 02:17:20|86024|85974|86024.4|85974.4|86025.7|85975.7|86023.9|85973.9|39
1635733050000|2021-11-01 02:17:30|86025.2|85975.2|86025.7|85975.7|86027|85977|86024.3|85974.3|42
1635733060000|2021-11-01 02:17:40|86025.9|85975.9|86022.2|85972.2|86026.5|85976.5|86021.6|85971.6|49
1635733070000|2021-11-01 02:17:50|86021.8|85971.8|86023.2|85973.2|86023.9|85973.9|86021.8|85971.8|34
1635733080000|2021-11-01 02:18:00|86022.4|85972.4|86024.5|85974.5|86025.6|85975.6|86022.4|85972.4|39
1635733090000|2021-11-01 02:18:10|86024.7|85974.7|86023.8|85973.8|86024.9|85974.9|86022|85972|63
1635733100000|2021-11-01 02:18:20|86023.6|85973.6|86021.4|85971.4|86023.9|85973.9|86021.4|85971.4|51
1635733110000|2021-11-01 02:18:30|86021.7|85971.7|86020.3|85970.3|86022.1|85972.1|86020.1|85970.1|49
1635733120000|2021-11-01 02:18:40|86020.1|85970.1|86021.5|85971.5|86021.6|85971.6|86019.7|85969.7|46
1635733130000|2021-11-01 02:18:50|86021.6|85971.6|86021.3|85971.3|86022.2|85972.2|86021|85971|29
1635733140000|2021-11-01 02:19:00|86021.5|85971.5|86021.2|85971.2|86022.1|85972.1|86021.2|85971.2|13
1635733150000|2021-11-01 02:19:10|86021.7|85971.7|86021|85971|86021.7|85971.7|86021|85971|12
1635733160000|2021-11-01 02:19:20|86020.8|85970.8|86019.4|85969.4|86022.8|85972.8|86018.3|85968.3|48
1635733170000|2021-11-01 02:19:30|86019.2|85969.2|86012.9|85962.9|86019.6|85969.6|86012.5|85962.5|32
1635733180000|2021-11-01 02:19:40|86012.8|85962.8|86012.5|85962.5|86013|85963|86012.3|85962.3|24
1635733190000|2021-11-01 02:19:50|86012.4|85962.4|86015.2|85965.2|86015.2|85965.2|86012.2|85962.2|27
1635733200000|2021-11-01 02:20:00|86015.3|85965.3|86015.2|85965.2|86016.6|85966.6|86014.4|85964.4|43
1635733210000|2021-11-01 02:20:10|86015.5|85965.5|86019.6|85969.6|86019.8|85969.8|86013.5|85963.5|44
1635733220000|2021-11-01 02:20:20|86019.2|85969.2|86018.3|85968.3|86019.5|85969.5|86018.3|85968.3|16
1635733230000|2021-11-01 02:20:30|86018.4|85968.4|86018.9|85968.9|86019.1|85969.1|86018|85968|57
1635733240000|2021-11-01 02:20:40|86018.7|85968.7|86018.5|85968.5|86019.1|85969.1|86018|85968|31
1635733250000|2021-11-01 02:20:50|86016.3|85966.3|86011|85961|86016.3|85966.3|86010.3|85960.3|52
1635733260000|2021-11-01 02:21:00|86011.4|85961.4|86008.7|85958.7|86012.5|85962.5|86007.6|85957.6|42
1635733270000|2021-11-01 02:21:10|86008.8|85958.8|86008.9|85958.9|86009.3|85959.3|86007.9|85957.9|24
1635733280000|2021-11-01 02:21:20|86009.3|85959.3|86008.7|85958.7|86009.3|85959.3|86008|85958|30
1635733290000|2021-11-01 02:21:30|86008.6|85958.6|86006.1|85956.1|86009.7|85959.7|86005.7|85955.7|36
1635733300000|2021-11-01 02:21:40|86005.9|85955.9|86004.3|85954.3|86006.2|85956.2|86002.1|85952.1|35
1635733310000|2021-11-01 02:21:50|86004.5|85954.5|86005.9|85955.9|86005.9|85955.9|86004.4|85954.4|23
1635733320000|2021-11-01 02:22:00|86005.7|85955.7|86006.2|85956.2|86006.8|85956.8|86005.6|85955.6|19
1635733330000|2021-11-01 02:22:10|86006.3|85956.3|86005.5|85955.5|86007.9|85957.9|86005.3|85955.3|33
1635733340000|2021-11-01 02:22:20|86005.9|85955.9|86005|85955|86006|85956|86003.1|85953.1|22
1635733350000|2021-11-01 02:22:30|86004.8|85954.8|86003.1|85953.1|86005.7|85955.7|86003|85953|25
1635733360000|2021-11-01 02:22:40|86003|85953|86004.4|85954.4|86004.4|85954.4|86002.7|85952.7|23
1635733370000|2021-11-01 02:22:50|86005.8|85955.8|86005.1|85955.1|86006.5|85956.5|86005.1|85955.1|18
1635733380000|2021-11-01 02:23:00|86006.1|85956.1|86004.4|85954.4|86006.1|85956.1|86004.4|85954.4|14
1635733390000|2021-11-01 02:23:10|86004.3|85954.3|86005.1|85955.1|86006.5|85956.5|86004.3|85954.3|18
1635733400000|2021-11-01 02:23:20|86005.2|85955.2|86003.5|85953.5|86005.4|85955.4|86002.6|85952.6|21
1635733410000|2021-11-01 02:23:30|86003.6|85953.6|86002.5|85952.5|86003.7|85953.7|86002.2|85952.2|26
1635733420000|2021-11-01 02:23:40|86002.3|85952.3|86005.3|85955.3|86005.7|85955.7|86002.1|85952.1|27
1635733430000|2021-11-01 02:23:50|86005.4|85955.4|86003.2|85953.2|86005.4|85955.4|86003.2|85953.2|29
1635733440000|2021-11-01 02:24:00|86003|85953|86002.4|85952.4|86003.7|85953.7|86002.1|85952.1|22
1635733450000|2021-11-01 02:24:10|86002.6|85952.6|85999.7|85949.7|86002.6|85952.6|85999.7|85949.7|19
1635733460000|2021-11-01 02:24:20|86000.1|85950.1|86000.2|85950.2|86000.7|85950.7|85999.5|85949.5|10
1635733470000|2021-11-01 02:24:30|86000.5|85950.5|86000.9|85950.9|86001.8|85951.8|86000.5|85950.5|8
1635733480000|2021-11-01 02:24:40|85999.8|85949.8|85999.5|85949.5|86000.5|85950.5|85999.4|85949.4|21
1635733490000|2021-11-01 02:24:50|85999.7|85949.7|86000.3|85950.3|86000.6|85950.6|85998.9|85948.9|45
1635733500000|2021-11-01 02:25:00|86000.4|85950.4|85999.9|85949.9|86001.8|85951.8|85999.4|85949.4|23
1635733510000|2021-11-01 02:25:10|85999.1|85949.1|86000.5|85950.5|86000.5|85950.5|85999.1|85949.1|10
1635733520000|2021-11-01 02:25:20|86000.7|85950.7|86000.6|85950.6|86003.8|85953.8|86000.5|85950.5|42
1635733530000|2021-11-01 02:25:30|86000.7|85950.7|86002|85952|86002|85952|86000.7|85950.7|18
1635733540000|2021-11-01 02:25:40|86001.7|85951.7|86000.6|85950.6|86002.1|85952.1|86000.4|85950.4|24
1635733550000|2021-11-01 02:25:50|86000.5|85950.5|86000.8|85950.8|86003.3|85953.3|86000.5|85950.5|35
1635733560000|2021-11-01 02:26:00|86001.4|85951.4|86000.6|85950.6|86002.3|85952.3|86000.1|85950.1|37
1635733570000|2021-11-01 02:26:10|86001.1|85951.1|86001.4|85951.4|86001.7|85951.7|86000.4|85950.4|21
1635733580000|2021-11-01 02:26:20|86001.1|85951.1|86001.9|85951.9|86001.9|85951.9|86000.7|85950.7|15
1635733590000|2021-11-01 02:26:30|86002|85952|86001.1|85951.1|86002|85952|86000.6|85950.6|25
1635733600000|2021-11-01 02:26:40|86000.8|85950.8|86000.6|85950.6|86001.6|85951.6|86000.6|85950.6|13
1635733610000|2021-11-01 02:26:50|86000.5|85950.5|86000.8|85950.8|86000.8|85950.8|86000.2|85950.2|9
1635733620000|2021-11-01 02:27:00|86001.2|85951.2|86000.6|85950.6|86001.5|85951.5|86000.5|85950.5|20
1635733630000|2021-11-01 02:27:10|86000.8|85950.8|86000.9|85950.9|86001.8|85951.8|86000.8|85950.8|21
1635733640000|2021-11-01 02:27:20|86001.2|85951.2|86000.8|85950.8|86001.9|85951.9|86000.3|85950.3|21
1635733650000|2021-11-01 02:27:30|86000.7|85950.7|86001.1|85951.1|86001.2|85951.2|86000.7|85950.7|6
1635733660000|2021-11-01 02:27:40|85999.7|85949.7|86000.9|85950.9|86000.9|85950.9|85999.3|85949.3|7
1635733670000|2021-11-01 02:27:50|86001.1|85951.1|86001|85951|86001.1|85951.1|86000|85950|9
1635733680000|2021-11-01 02:28:00|86001.1|85951.1|86000.2|85950.2|86001.1|85951.1|85999.8|85949.8|11
1635733690000|2021-11-01 02:28:10|86000.4|85950.4|86002.4|85952.4|86003.1|85953.1|86000.4|85950.4|31
1635733700000|2021-11-01 02:28:20|86002.7|85952.7|86002.8|85952.8|86002.9|85952.9|86002.3|85952.3|19
1635733710000|2021-11-01 02:28:30|86002.9|85952.9|86004.4|85954.4|86004.4|85954.4|86002.8|85952.8|13
1635733720000|2021-11-01 02:28:40|86004.1|85954.1|86007.7|85957.7|86007.7|85957.7|86004.1|85954.1|17
1635733730000|2021-11-01 02:28:50|86007.6|85957.6|86006.6|85956.6|86007.7|85957.7|86006.4|85956.4|8
1635733740000|2021-11-01 02:29:00|86007.2|85957.2|86006.9|85956.9|86009.6|85959.6|86006|85956|25
1635733750000|2021-11-01 02:29:10|86007|85957|86005.2|85955.2|86007|85957|86004.8|85954.8|20
1635733760000|2021-11-01 02:29:20|86005.3|85955.3|86006.5|85956.5|86007.1|85957.1|86004.4|85954.4|22
1635733770000|2021-11-01 02:29:30|86006.3|85956.3|86006.8|85956.8|86007.1|85957.1|86006.2|85956.2|17
1635733780000|2021-11-01 02:29:40|86007.1|85957.1|86002.4|85952.4|86007.1|85957.1|86002.4|85952.4|19
1635733790000|2021-11-01 02:29:50|86003.3|85953.3|86003.6|85953.6|86003.7|85953.7|86002.7|85952.7|13
1635733800000|2021-11-01 02:30:00|86003.7|85953.7|86003.7|85953.7|86003.8|85953.8|86003.5|85953.5|9
1635733810000|2021-11-01 02:30:10|86003.6|85953.6|86001.7|85951.7|86003.8|85953.8|86001.7|85951.7|14
1635733820000|2021-11-01 02:30:20|86002.1|85952.1|86002.9|85952.9|86003.7|85953.7|86001.5|85951.5|13
1635733830000|2021-11-01 02:30:30|86001.8|85951.8|86002.3|85952.3|86006.5|85956.5|86001.8|85951.8|30
1635733840000|2021-11-01 02:30:40|86002.7|85952.7|86003.2|85953.2|86004.2|85954.2|86002.1|85952.1|23
1635733850000|2021-11-01 02:30:50|86003.1|85953.1|86005.9|85955.9|86005.9|85955.9|86002.9|85952.9|15
1635733860000|2021-11-01 02:31:00|86006.1|85956.1|86003.2|85953.2|86007.2|85957.2|86003.1|85953.1|29
1635733870000|2021-11-01 02:31:10|86002.7|85952.7|86004.9|85954.9|86005.4|85955.4|86002.7|85952.7|25
1635733880000|2021-11-01 02:31:20|86004.6|85954.6|86004.1|85954.1|86004.7|85954.7|86003.2|85953.2|12
1635733890000|2021-11-01 02:31:30|86004|85954|86003.5|85953.5|86004.1|85954.1|86003.5|85953.5|11
1635733900000|2021-11-01 02:31:40|86003.7|85953.7|86001.7|85951.7|86003.7|85953.7|85999.7|85949.7|22
1635733910000|2021-11-01 02:31:50|86001.9|85951.9|86002.6|85952.6|86002.6|85952.6|86001.6|85951.6|20
1635733920000|2021-11-01 02:32:00|86002|85952|85999.4|85949.4|86004|85954|85999.4|85949.4|12
1635733930000|2021-11-01 02:32:10|85999.3|85949.3|86002.5|85952.5|86002.8|85952.8|85999.2|85949.2|37
1635733940000|2021-11-01 02:32:20|86002.6|85952.6|86001.8|85951.8|86002.9|85952.9|86000.7|85950.7|27
1635733950000|2021-11-01 02:32:30|86002.1|85952.1|86002.4|85952.4|86002.4|85952.4|86001.6|85951.6|7
1635733960000|2021-11-01 02:32:40|86001.4|85951.4|86001.8|85951.8|86002.2|85952.2|86001.2|85951.2|12
1635733970000|2021-11-01 02:32:50|86001.9|85951.9|86001.3|85951.3|86002.9|85952.9|86001.3|85951.3|6
1635733980000|2021-11-01 02:33:00|86002.3|85952.3|86002.4|85952.4|86003.3|85953.3|86001.6|85951.6|20
1635733990000|2021-11-01 02:33:10|86002.5|85952.5|86002.4|85952.4|86004|85954|86001.7|85951.7|30
1635734000000|2021-11-01 02:33:20|86002.2|85952.2|86001.8|85951.8|86002.3|85952.3|86001.8|85951.8|6
1635734010000|2021-11-01 02:33:30|86001.7|85951.7|86000.6|85950.6|86002.2|85952.2|86000.5|85950.5|11
1635734020000|2021-11-01 02:33:40|86000.7|85950.7|86000.1|85950.1|86001.9|85951.9|86000.1|85950.1|21
1635734030000|2021-11-01 02:33:50|86000|85950|86002.1|85952.1|86002.6|85952.6|86000|85950|34
1635734040000|2021-11-01 02:34:00|86001.9|85951.9|85999.7|85949.7|86003.1|85953.1|85998.8|85948.8|52
1635734050000|2021-11-01 02:34:10|85999.2|85949.2|86001|85951|86002.3|85952.3|85999|85949|32
1635734060000|2021-11-01 02:34:20|85997.7|85947.7|85997.2|85947.2|85997.7|85947.7|85995.7|85945.7|39
1635734070000|2021-11-01 02:34:30|85997.3|85947.3|85992.9|85942.9|85997.3|85947.3|85991.8|85941.8|32
1635734080000|2021-11-01 02:34:40|85992.6|85942.6|85989|85939|85992.6|85942.6|85988.9|85938.9|33
1635734090000|2021-11-01 02:34:50|85989.1|85939.1|85992.7|85942.7|85992.9|85942.9|85988.9|85938.9|28
1635734100000|2021-11-01 02:35:00|85992.6|85942.6|85993.9|85943.9|85994.1|85944.1|85992.6|85942.6|18
1635734110000|2021-11-01 02:35:10|85993.8|85943.8|85993.5|85943.5|85994.2|85944.2|85993.1|85943.1|21
1635734120000|2021-11-01 02:35:20|85993.7|85943.7|85995.1|85945.1|85995.1|85945.1|85993.6|85943.6|23
1635734130000|2021-11-01 02:35:30|85994.9|85944.9|85994.6|85944.6|85995|85945|85994.4|85944.4|14
1635734140000|2021-11-01 02:35:40|85994.3|85944.3|85998|85948|85998|85948|85993.8|85943.8|23
1635734150000|2021-11-01 02:35:50|85998.1|85948.1|85996.5|85946.5|85998.6|85948.6|85996|85946|22
1635734160000|2021-11-01 02:36:00|85996.1|85946.1|85998|85948|85998|85948|85995.9|85945.9|29
1635734170000|2021-11-01 02:36:10|85997.8|85947.8|85997.7|85947.7|85999.9|85949.9|85997|85947|26
1635734180000|2021-11-01 02:36:20|85998.1|85948.1|86001.3|85951.3|86001.6|85951.6|85997.4|85947.4|54
1635734190000|2021-11-01 02:36:30|86001.5|85951.5|86002.6|85952.6|86002.6|85952.6|86001.4|85951.4|22
1635734200000|2021-11-01 02:36:40|86002.3|85952.3|86002.5|85952.5|86002.7|85952.7|86001.8|85951.8|20
1635734210000|2021-11-01 02:36:50|86002.6|85952.6|86002.8|85952.8|86003|85953|86002.5|85952.5|14
1635734220000|2021-11-01 02:37:00|86003.1|85953.1|86002.4|85952.4|86003.2|85953.2|86002.4|85952.4|15
1635734230000|2021-11-01 02:37:10|86002.6|85952.6|86002.5|85952.5|86002.8|85952.8|86001.1|85951.1|13
1635734240000|2021-11-01 02:37:20|86002.6|85952.6|86002.5|85952.5|86003.3|85953.3|86002.3|85952.3|25
1635734250000|2021-11-01 02:37:30|86002.4|85952.4|86002.4|85952.4|86003|85953|86002.1|85952.1|38
1635734260000|2021-11-01 02:37:40|86002.6|85952.6|86002.5|85952.5|86003.3|85953.3|86002.3|85952.3|15
1635734270000|2021-11-01 02:37:50|86002.7|85952.7|86002|85952|86003.6|85953.6|86001.9|85951.9|24
1635734280000|2021-11-01 02:38:00|86001.9|85951.9|86002.3|85952.3|86002.8|85952.8|86001.5|85951.5|21
1635734290000|2021-11-01 02:38:10|86002.2|85952.2|86003.1|85953.1|86003.5|85953.5|86002.2|85952.2|20
1635734300000|2021-11-01 02:38:20|86003.2|85953.2|86002.7|85952.7|86003.2|85953.2|86002|85952|25
1635734310000|2021-11-01 02:38:30|86002.5|85952.5|86003.5|85953.5|86004.1|85954.1|86002.3|85952.3|19
1635734320000|2021-11-01 02:38:40|86003.3|85953.3|86014.2|85964.2|86015|85965|86001.9|85951.9|65
1635734330000|2021-11-01 02:38:50|86014.4|85964.4|86013.8|85963.8|86014.6|85964.6|86013.1|85963.1|33
1635734340000|2021-11-01 02:39:00|86014.7|85964.7|86015.3|85965.3|86016.5|85966.5|86013.7|85963.7|29
1635734350000|2021-11-01 02:39:10|86015.4|85965.4|86017.2|85967.2|86017.7|85967.7|86014.6|85964.6|24
1635734360000|2021-11-01 02:39:20|86017.1|85967.1|86017.1|85967.1|86017.4|85967.4|86015.8|85965.8|17
1635734370000|2021-11-01 02:39:30|86017.2|85967.2|86018.9|85968.9|86019|85969|86017.2|85967.2|18
1635734380000|2021-11-01 02:39:40|86019|85969|86018.7|85968.7|86019|85969|86018.3|85968.3|10
1635734390000|2021-11-01 02:39:50|86018.4|85968.4|86020.4|85970.4|86021.2|85971.2|86018.4|85968.4|19
1635734400000|2021-11-01 02:40:00|86020.5|85970.5|86020.5|85970.5|86020.6|85970.6|86019.6|85969.6|22
1635734410000|2021-11-01 02:40:10|86020.6|85970.6|86023.6|85973.6|86024.3|85974.3|86019.7|85969.7|38
1635734420000|2021-11-01 02:40:20|86023.5|85973.5|86022.3|85972.3|86023.6|85973.6|86022.3|85972.3|27
1635734430000|2021-11-01 02:40:30|86022.2|85972.2|86023|85973|86023.7|85973.7|86022.2|85972.2|25
1635734440000|2021-11-01 02:40:40|86023.1|85973.1|86023.4|85973.4|86023.5|85973.5|86022|85972|17
1635734450000|2021-11-01 02:40:50|86023.1|85973.1|86023.5|85973.5|86023.6|85973.6|86023|85973|17
1635734460000|2021-11-01 02:41:00|86023.4|85973.4|86025.9|85975.9|86027|85977|86022.4|85972.4|36
1635734470000|2021-11-01 02:41:10|86025.6|85975.6|86026.8|85976.8|86027.3|85977.3|86025.4|85975.4|25
1635734480000|2021-11-01 02:41:20|86026.9|85976.9|86029.4|85979.4|86029.4|85979.4|86026.9|85976.9|36
1635734490000|2021-11-01 02:41:30|86029.3|85979.3|86028.3|85978.3|86029.5|85979.5|86028.3|85978.3|20
1635734500000|2021-11-01 02:41:40|86028.2|85978.2|86028.6|85978.6|86028.6|85978.6|86027.5|85977.5|18
1635734510000|2021-11-01 02:41:50|86028.5|85978.5|86027.9|85977.9|86028.7|85978.7|86027.9|85977.9|21
1635734520000|2021-11-01 02:42:00|86028.5|85978.5|86035.1|85985.1|86035.5|85985.5|86028.3|85978.3|41
1635734530000|2021-11-01 02:42:10|86034.9|85984.9|86037.6|85987.6|86037.7|85987.7|86033.3|85983.3|41
1635734540000|2021-11-01 02:42:20|86037.4|85987.4|86041.2|85991.2|86042.2|85992.2|86037.2|85987.2|44
1635734550000|2021-11-01 02:42:30|86040.6|85990.6|86041.2|85991.2|86043.9|85993.9|86040.2|85990.2|55
1635734560000|2021-11-01 02:42:40|86041.3|85991.3|86042.3|85992.3|86043.1|85993.1|86040.8|85990.8|27
1635734570000|2021-11-01 02:42:50|86042.1|85992.1|86042.1|85992.1|86042.6|85992.6|86041.4|85991.4|14
1635734580000|2021-11-01 02:43:00|86041.6|85991.6|86037.9|85987.9|86042.4|85992.4|86037.8|85987.8|26
1635734590000|2021-11-01 02:43:10|86037.8|85987.8|86036.6|85986.6|86038.2|85988.2|86036.3|85986.3|37
1635734600000|2021-11-01 02:43:20|86036.7|85986.7|86037.3|85987.3|86038|85988|86036.4|85986.4|23
1635734610000|2021-11-01 02:43:30|86037.4|85987.4|86037|85987|86037.5|85987.5|86036.7|85986.7|45
1635734620000|2021-11-01 02:43:40|86037.2|85987.2|86037.9|85987.9|86038.8|85988.8|86036.8|85986.8|44
1635734630000|2021-11-01 02:43:50|86037.7|85987.7|86037|85987|86038.5|85988.5|86036.4|85986.4|36
1635734640000|2021-11-01 02:44:00|86037.2|85987.2|86037.1|85987.1|86037.4|85987.4|86036.7|85986.7|17
1635734650000|2021-11-01 02:44:10|86037.4|85987.4|86035.2|85985.2|86037.8|85987.8|86035.2|85985.2|33
1635734660000|2021-11-01 02:44:20|86035.1|85985.1|86033.3|85983.3|86035.1|85985.1|86030.9|85980.9|53
1635734670000|2021-11-01 02:44:30|86033.4|85983.4|86036.5|85986.5|86037.7|85987.7|86033.4|85983.4|34
1635734680000|2021-11-01 02:44:40|86036.6|85986.6|86038|85988|86038.4|85988.4|86036.4|85986.4|46
1635734690000|2021-11-01 02:44:50|86037.5|85987.5|86038.3|85988.3|86038.7|85988.7|86037.5|85987.5|33
1635734700000|2021-11-01 02:45:00|86038.2|85988.2|86039.2|85989.2|86039.2|85989.2|86037.6|85987.6|35
1635734710000|2021-11-01 02:45:10|86039.7|85989.7|86039|85989|86039.7|85989.7|86038.1|85988.1|30
1635734720000|2021-11-01 02:45:20|86039.1|85989.1|86039.3|85989.3|86039.9|85989.9|86039.1|85989.1|13
1635734730000|2021-11-01 02:45:30|86039.2|85989.2|86039|85989|86040.1|85990.1|86038.8|85988.8|18
1635734740000|2021-11-01 02:45:40|86039.2|85989.2|86050.9|86000.9|86064.9|86000.9|86038.8|85988.8|20
1635734750000|2021-11-01 02:45:50|86050.3|86000.3|86049.3|85999.3|86050.9|86000.9|86048.3|85998.3|34
1635734760000|2021-11-01 02:46:00|86049.4|85999.4|86053.2|86003.2|86053.2|86003.2|86047.9|85997.9|22
1635734770000|2021-11-01 02:46:10|86053|86003|86052.3|86002.3|86053.3|86003.3|86052.3|86002.3|17
1635734780000|2021-11-01 02:46:20|86052|86002|86052.7|86002.7|86052.7|86002.7|86050.9|86000.9|18
1635734790000|2021-11-01 02:46:30|86052.6|86002.6|86053.3|86003.3|86053.3|86003.3|86051.7|86001.7|22
1635734800000|2021-11-01 02:46:40|86053.1|86003.1|86053.6|86003.6|86053.8|86003.8|86053.1|86003.1|19
1635734810000|2021-11-01 02:46:50|86053.5|86003.5|86052.7|86002.7|86053.5|86003.5|86051.8|86001.8|19
1635734820000|2021-11-01 02:47:00|86052.8|86002.8|86053.4|86003.4|86053.4|86003.4|86052.3|86002.3|25
1635734830000|2021-11-01 02:47:10|86052.6|86002.6|86053.3|86003.3|86053.5|86003.5|86052.5|86002.5|16
1635734840000|2021-11-01 02:47:20|86053.4|86003.4|86052.7|86002.7|86053.4|86003.4|86052.7|86002.7|13
1635734850000|2021-11-01 02:47:30|86052.6|86002.6|86050.5|86000.5|86052.6|86002.6|86050.4|86000.4|22
1635734860000|2021-11-01 02:47:40|86050.2|86000.2|86050.6|86000.6|86051.3|86001.3|86050|86000|15
1635734870000|2021-11-01 02:47:50|86050.4|86000.4|86048.3|85998.3|86050.4|86000.4|86048|85998|28
1635734880000|2021-11-01 02:48:00|86048.2|85998.2|86048.4|85998.4|86048.6|85998.6|86047.7|85997.7|17
1635734890000|2021-11-01 02:48:10|86048.3|85998.3|86049.5|85999.5|86049.8|85999.8|86048.3|85998.3|16
1635734900000|2021-11-01 02:48:20|86049.6|85999.6|86049.3|85999.3|86049.6|85999.6|86048.4|85998.4|11
1635734910000|2021-11-01 02:48:30|86049|85999|86047.8|85997.8|86050.3|86000.3|86047.7|85997.7|21
1635734920000|2021-11-01 02:48:40|86047.7|85997.7|86048.5|85998.5|86048.8|85998.8|86047|85997|18
1635734930000|2021-11-01 02:48:50|86048.7|85998.7|86050|86000|86050.1|86000.1|86048.7|85998.7|16
1635734940000|2021-11-01 02:49:00|86050.2|86000.2|86050.6|86000.6|86050.6|86000.6|86049.7|85999.7|12
1635734950000|2021-11-01 02:49:10|86049.9|85999.9|86052.6|86002.6|86052.8|86002.8|86049.2|85999.2|23
1635734960000|2021-11-01 02:49:20|86053.3|86003.3|86052.3|86002.3|86053.3|86003.3|86051.9|86001.9|19
1635734970000|2021-11-01 02:49:30|86052.4|86002.4|86053|86003|86053.2|86003.2|86052.3|86002.3|15
1635734980000|2021-11-01 02:49:40|86053.1|86003.1|86053.3|86003.3|86053.8|86003.8|86053|86003|18
1635734990000|2021-11-01 02:49:50|86053.4|86003.4|86053.7|86003.7|86053.7|86003.7|86053.2|86003.2|9
1635735000000|2021-11-01 02:50:00|86053.6|86003.6|86054.2|86004.2|86054.3|86004.3|86053.1|86003.1|13
1635735010000|2021-11-01 02:50:10|86054.4|86004.4|86053.7|86003.7|86054.4|86004.4|86053.4|86003.4|15
1635735020000|2021-11-01 02:50:20|86053.5|86003.5|86052.8|86002.8|86053.7|86003.7|86052.8|86002.8|8
1635735030000|2021-11-01 02:50:30|86053|86003|86053.6|86003.6|86053.8|86003.8|86053|86003|12
1635735040000|2021-11-01 02:50:40|86053.5|86003.5|86054.3|86004.3|86055.3|86005.3|86053.4|86003.4|21
1635735050000|2021-11-01 02:50:50|86054.7|86004.7|86054|86004|86054.7|86004.7|86053.3|86003.3|26
1635735060000|2021-11-01 02:51:00|86054.1|86004.1|86052.8|86002.8|86054.1|86004.1|86052.6|86002.6|15
1635735070000|2021-11-01 02:51:10|86052.9|86002.9|86053.5|86003.5|86053.5|86003.5|86052.9|86002.9|7
1635735080000|2021-11-01 02:51:20|86053.1|86003.1|86053.3|86003.3|86053.6|86003.6|86053.1|86003.1|11
1635735090000|2021-11-01 02:51:30|86053.4|86003.4|86053.8|86003.8|86053.8|86003.8|86053.4|86003.4|8
1635735100000|2021-11-01 02:51:40|86053.7|86003.7|86053.7|86003.7|86054.6|86004.6|86053|86003|10
1635735110000|2021-11-01 02:51:50|86054|86004|86054|86004|86054.1|86004.1|86053.9|86003.9|7
1635735120000|2021-11-01 02:52:00|86054.1|86004.1|86052.6|86002.6|86054.8|86004.8|86052.6|86002.6|24
1635735130000|2021-11-01 02:52:10|86053|86003|86052.8|86002.8|86053.3|86003.3|86052.5|86002.5|19
1635735140000|2021-11-01 02:52:20|86052.7|86002.7|86053.2|86003.2|86053.2|86003.2|86052.6|86002.6|13
1635735150000|2021-11-01 02:52:30|86053.4|86003.4|86053.6|86003.6|86054.3|86004.3|86053.3|86003.3|10
1635735160000|2021-11-01 02:52:40|86053.7|86003.7|86054.1|86004.1|86054.1|86004.1|86053.4|86003.4|16
1635735170000|2021-11-01 02:52:50|86053.4|86003.4|86053.6|86003.6|86054|86004|86052.5|86002.5|19
1635735180000|2021-11-01 02:53:00|86053.4|86003.4|86054|86004|86055.6|86005.6|86053.4|86003.4|20
1635735190000|2021-11-01 02:53:10|86053.8|86003.8|86054.2|86004.2|86054.4|86004.4|86053.5|86003.5|14
1635735200000|2021-11-01 02:53:20|86054.4|86004.4|86054.2|86004.2|86054.9|86004.9|86054.2|86004.2|13
1635735210000|2021-11-01 02:53:30|86054.3|86004.3|86055.1|86005.1|86055.1|86005.1|86053.3|86003.3|10
1635735220000|2021-11-01 02:53:40|86055.5|86005.5|86053.8|86003.8|86055.5|86005.5|86053.8|86003.8|9
1635735230000|2021-11-01 02:53:50|86054.1|86004.1|86053.7|86003.7|86054.1|86004.1|86052.9|86002.9|11
1635735240000|2021-11-01 02:54:00|86053.4|86003.4|86053.3|86003.3|86053.9|86003.9|86053|86003|12
1635735250000|2021-11-01 02:54:10|86053.6|86003.6|86053.2|86003.2|86053.6|86003.6|86053|86003|11
1635735260000|2021-11-01 02:54:20|86053.3|86003.3|86053.4|86003.4|86053.7|86003.7|86052.6|86002.6|14
1635735270000|2021-11-01 02:54:30|86053.3|86003.3|86054.3|86004.3|86054.7|86004.7|86053.3|86003.3|16
1635735280000|2021-11-01 02:54:40|86054.4|86004.4|86053.6|86003.6|86054.6|86004.6|86052.7|86002.7|33
1635735290000|2021-11-01 02:54:50|86054.1|86004.1|86055|86005|86055.4|86005.4|86052.9|86002.9|15
1635735300000|2021-11-01 02:55:00|86054.8|86004.8|86058.2|86008.2|86059.4|86009.4|86054.8|86004.8|39
1635735310000|2021-11-01 02:55:10|86058.4|86008.4|86060.1|86010.1|86060.1|86010.1|86057.9|86007.9|18
1635735320000|2021-11-01 02:55:20|86059.6|86009.6|86061.9|86011.9|86061.9|86011.9|86059.5|86009.5|18
1635735330000|2021-11-01 02:55:30|86062|86012|86062.1|86012.1|86064.2|86014.2|86061.9|86011.9|30
1635735340000|2021-11-01 02:55:40|86061.7|86011.7|86060.9|86010.9|86062|86012|86059.7|86009.7|20
1635735350000|2021-11-01 02:55:50|86060.8|86010.8|86061.1|86011.1|86061.5|86011.5|86060.2|86010.2|21
1635735360000|2021-11-01 02:56:00|86061.3|86011.3|86058.8|86008.8|86061.3|86011.3|86058|86008|30
1635735370000|2021-11-01 02:56:10|86059.4|86009.4|86056.1|86006.1|86059.5|86009.5|86056|86006|29
1635735380000|2021-11-01 02:56:20|86056.3|86006.3|86051.5|86001.5|86056.3|86006.3|86051.4|86001.4|27
1635735390000|2021-11-01 02:56:30|86051.8|86001.8|86053.3|86003.3|86054.6|86004.6|86050.8|86000.8|41
1635735400000|2021-11-01 02:56:40|86053.6|86003.6|86051|86001|86053.8|86003.8|86050.9|86000.9|29
1635735410000|2021-11-01 02:56:50|86051.1|86001.1|86053.3|86003.3|86053.3|86003.3|86050.7|86000.7|25
1635735420000|2021-11-01 02:57:00|86052.9|86002.9|86053.8|86003.8|86055.5|86005.5|86052.8|86002.8|33
1635735430000|2021-11-01 02:57:10|86054.7|86004.7|86054.4|86004.4|86055.4|86005.4|86053.6|86003.6|25
1635735440000|2021-11-01 02:57:20|86053.5|86003.5|86058.5|86008.5|86058.5|86008.5|86053.5|86003.5|20
1635735450000|2021-11-01 02:57:30|86058.2|86008.2|86055.9|86005.9|86059.3|86009.3|86055.9|86005.9|32
1635735460000|2021-11-01 02:57:40|86055.8|86005.8|86056.2|86006.2|86056.2|86006.2|86055|86005|20
1635735470000|2021-11-01 02:57:50|86056.1|86006.1|86054.4|86004.4|86056.2|86006.2|86054|86004|25
1635735480000|2021-11-01 02:58:00|86054|86004|86055.4|86005.4|86055.8|86005.8|86053.3|86003.3|23
1635735490000|2021-11-01 02:58:10|86055.5|86005.5|86055.1|86005.1|86056|86006|86055.1|86005.1|20
1635735500000|2021-11-01 02:58:20|86055.5|86005.5|86055.4|86005.4|86055.7|86005.7|86054.2|86004.2|25
1635735510000|2021-11-01 02:58:30|86055.7|86005.7|86056.4|86006.4|86056.6|86006.6|86055.1|86005.1|18
1635735520000|2021-11-01 02:58:40|86055.9|86005.9|86059|86009|86059.4|86009.4|86055.9|86005.9|26
1635735530000|2021-11-01 02:58:50|86059.5|86009.5|86059.7|86009.7|86059.7|86009.7|86058.4|86008.4|21
1635735540000|2021-11-01 02:59:00|86059.8|86009.8|86059.9|86009.9|86060.1|86010.1|86058.5|86008.5|18
1635735550000|2021-11-01 02:59:10|86059.2|86009.2|86059.6|86009.6|86061.4|86011.4|86058.8|86008.8|29
1635735560000|2021-11-01 02:59:20|86059.2|86009.2|86056|86006|86060.3|86010.3|86056|86006|31
1635735570000|2021-11-01 02:59:30|86056.1|86006.1|86054.1|86004.1|86056.1|86006.1|86053.8|86003.8|27
1635735580000|2021-11-01 02:59:40|86054.2|86004.2|86049.7|85999.7|86054.2|86004.2|86049.5|85999.5|39
1635735590000|2021-11-01 02:59:50|86049.9|85999.9|86051.6|86001.6|86051.6|86001.6|86049.7|85999.7|28
1635735600000|2021-11-01 03:00:00|86052.3|86002.3|86035.5|85985.5|86052.3|86002.3|86034.6|85984.6|46
1635735610000|2021-11-01 03:00:10|86035.6|85985.6|86032.5|85982.5|86035.6|85985.6|86031.2|85981.2|42
1635735620000|2021-11-01 03:00:20|86032.2|85982.2|86051|86001|86051.4|86001.4|86032.2|85982.2|33
1635735630000|2021-11-01 03:00:30|86050.9|86000.9|86050.8|86000.8|86051.6|86001.6|86050.6|86000.6|14
1635735640000|2021-11-01 03:00:40|86051|86001|86050|86000|86051|86001|86049.3|85999.3|14
1635735650000|2021-11-01 03:00:50|86050.4|86000.4|86051.3|86001.3|86052|86002|86050.4|86000.4|18
1635735660000|2021-11-01 03:01:00|86051.2|86001.2|86050.1|86000.1|86051.6|86001.6|86050.1|86000.1|10
1635735670000|2021-11-01 03:01:10|86050.4|86000.4|86051.7|86001.7|86052.4|86002.4|86050.4|86000.4|20
1635735680000|2021-11-01 03:01:20|86051.8|86001.8|86050.9|86000.9|86053|86003|86050.9|86000.9|36
1635735690000|2021-11-01 03:01:30|86050.6|86000.6|86051.8|86001.8|86051.8|86001.8|86050.3|86000.3|15
1635735700000|2021-11-01 03:01:40|86052|86002|86054.9|86004.9|86055|86005|86051.6|86001.6|28
1635735710000|2021-11-01 03:01:50|86055.2|86005.2|86054.9|86004.9|86055.2|86005.2|86053.2|86003.2|19
1635735720000|2021-11-01 03:02:00|86054.8|86004.8|86052|86002|86055.2|86005.2|86052|86002|23
1635735730000|2021-11-01 03:02:10|86052.1|86002.1|86053.2|86003.2|86053.4|86003.4|86052.1|86002.1|20
1635735740000|2021-11-01 03:02:20|86053|86003|86054.7|86004.7|86055.1|86005.1|86052.9|86002.9|22
1635735750000|2021-11-01 03:02:30|86054.6|86004.6|86055.5|86005.5|86055.5|86005.5|86054.6|86004.6|6
1635735760000|2021-11-01 03:02:40|86055.6|86005.6|86055.6|86005.6|86055.8|86005.8|86054.8|86004.8|15
1635735770000|2021-11-01 03:02:50|86055.2|86005.2|86056.3|86006.3|86056.3|86006.3|86055.1|86005.1|11
1635735780000|2021-11-01 03:03:00|86056.2|86006.2|86055|86005|86056.5|86006.5|86054.3|86004.3|9
1635735790000|2021-11-01 03:03:10|86055.1|86005.1|86056.7|86006.7|86057.4|86007.4|86055.1|86005.1|22
1635735800000|2021-11-01 03:03:20|86056.3|86006.3|86055.7|86005.7|86057|86007|86054.6|86004.6|27
1635735810000|2021-11-01 03:03:30|86055.6|86005.6|86063.9|86013.9|86065.1|86015.1|86055.6|86005.6|27
1635735820000|2021-11-01 03:03:40|86063.8|86013.8|86060.8|86010.8|86064.7|86014.7|86060.4|86010.4|38
1635735830000|2021-11-01 03:03:50|86061.2|86011.2|86059|86009|86061.2|86011.2|86058.6|86008.6|36
1635735840000|2021-11-01 03:04:00|86059.1|86009.1|86054.6|86004.6|86060|86010|86054.6|86004.6|40
1635735850000|2021-11-01 03:04:10|86052|86002|86049.4|85999.4|86052|86002|86048.2|85998.2|44
1635735860000|2021-11-01 03:04:20|86048.3|85998.3|86048.1|85998.1|86049.2|85999.2|86047|85997|18
1635735870000|2021-11-01 03:04:30|86048.2|85998.2|86049.4|85999.4|86050.4|86000.4|86048.1|85998.1|19
1635735880000|2021-11-01 03:04:40|86049.6|85999.6|86050.1|86000.1|86050.1|86000.1|86048.1|85998.1|22
1635735890000|2021-11-01 03:04:50|86049|85999|86044.2|85994.2|86049.3|85999.3|86044.2|85994.2|26
1635735900000|2021-11-01 03:05:00|86045.2|85995.2|86044.8|85994.8|86046.9|85996.9|86044.8|85994.8|24
1635735910000|2021-11-01 03:05:10|86044.2|85994.2|86043.4|85993.4|86044.8|85994.8|86042.5|85992.5|17
1635735920000|2021-11-01 03:05:20|86043.3|85993.3|86041.3|85991.3|86043.4|85993.4|86040.1|85990.1|41
1635735930000|2021-11-01 03:05:30|86041.2|85991.2|86041.9|85991.9|86043.4|85993.4|86039.9|85989.9|30
1635735940000|2021-11-01 03:05:40|86040.5|85990.5|86034.4|85984.4|86040.5|85990.5|86034.4|85984.4|36
1635735950000|2021-11-01 03:05:50|86034.6|85984.6|86034|85984|86036.4|85986.4|86033.5|85983.5|35
1635735960000|2021-11-01 03:06:00|86033.8|85983.8|86031.4|85981.4|86034.4|85984.4|86030.6|85980.6|35
1635735970000|2021-11-01 03:06:10|86032|85982|86032.5|85982.5|86033.1|85983.1|86032|85982|34
1635735980000|2021-11-01 03:06:20|86032.7|85982.7|86033.4|85983.4|86033.5|85983.5|86032.3|85982.3|19
1635735990000|2021-11-01 03:06:30|86033.5|85983.5|86032|85982|86037.8|85987.8|86031|85981|48
1635736000000|2021-11-01 03:06:40|86030.9|85980.9|86032.1|85982.1|86032.5|85982.5|86030.5|85980.5|20
1635736010000|2021-11-01 03:06:50|86032.3|85982.3|86034.6|85984.6|86036.4|85986.4|86032.3|85982.3|26
1635736020000|2021-11-01 03:07:00|86034.2|85984.2|86033.9|85983.9|86034.9|85984.9|86033.2|85983.2|31
1635736030000|2021-11-01 03:07:10|86034|85984|86034.1|85984.1|86035|85985|86033.7|85983.7|25
1635736040000|2021-11-01 03:07:20|86033.8|85983.8|86036.6|85986.6|86037.1|85987.1|86033.8|85983.8|27
1635736050000|2021-11-01 03:07:30|86036.2|85986.2|86034.2|85984.2|86037|85987|86034|85984|22
1635736060000|2021-11-01 03:07:40|86033.6|85983.6|86036|85986|86036|85986|86033.6|85983.6|17
1635736070000|2021-11-01 03:07:50|86035.9|85985.9|86038.9|85988.9|86038.9|85988.9|86035.5|85985.5|38
1635736080000|2021-11-01 03:08:00|86039|85989|86038.5|85988.5|86039|85989|86036.4|85986.4|31
1635736090000|2021-11-01 03:08:10|86038.4|85988.4|86039.1|85989.1|86039.1|85989.1|86038.1|85988.1|14
1635736100000|2021-11-01 03:08:20|86039|85989|86039.9|85989.9|86040.1|85990.1|86038.6|85988.6|14
1635736110000|2021-11-01 03:08:30|86039.8|85989.8|86040.7|85990.7|86041.7|85991.7|86039.8|85989.8|24
1635736120000|2021-11-01 03:08:40|86041.3|85991.3|86042.7|85992.7|86043|85993|86040.9|85990.9|24
1635736130000|2021-11-01 03:08:50|86042.6|85992.6|86041.9|85991.9|86042.6|85992.6|86041.9|85991.9|20
1635736140000|2021-11-01 03:09:00|86042|85992|86042.6|85992.6|86043.3|85993.3|86042|85992|35
1635736150000|2021-11-01 03:09:10|86042.5|85992.5|86043|85993|86044|85994|86041.3|85991.3|27
1635736160000|2021-11-01 03:09:20|86042.7|85992.7|86042.9|85992.9|86043.3|85993.3|86042.4|85992.4|28
1635736170000|2021-11-01 03:09:30|86043.2|85993.2|86042.3|85992.3|86043.2|85993.2|86041.1|85991.1|24
1635736180000|2021-11-01 03:09:40|86042.4|85992.4|86041.7|85991.7|86042.7|85992.7|86041.6|85991.6|13
1635736190000|2021-11-01 03:09:50|86042|85992|86042.7|85992.7|86042.7|85992.7|86041.9|85991.9|13
1635736200000|2021-11-01 03:10:00|86042.4|85992.4|86042.4|85992.4|86043.2|85993.2|86041.4|85991.4|22
1635736210000|2021-11-01 03:10:10|86042.1|85992.1|86042|85992|86042.7|85992.7|86041.1|85991.1|28
1635736220000|2021-11-01 03:10:20|86041.1|85991.1|86043.2|85993.2|86043.8|85993.8|86040.9|85990.9|11
1635736230000|2021-11-01 03:10:30|86043.6|85993.6|86042.7|85992.7|86044.4|85994.4|86042.7|85992.7|6
1635736240000|2021-11-01 03:10:40|86041.9|85991.9|86041.9|85991.9|86042.4|85992.4|86040.8|85990.8|33
1635736250000|2021-11-01 03:10:50|86041.7|85991.7|86042.4|85992.4|86042.4|85992.4|86041.7|85991.7|12
1635736260000|2021-11-01 03:11:00|86041.9|85991.9|86042.3|85992.3|86042.7|85992.7|86041.5|85991.5|19
1635736270000|2021-11-01 03:11:10|86042.5|85992.5|86042.7|85992.7|86042.8|85992.8|86041.1|85991.1|16
1635736280000|2021-11-01 03:11:20|86042.3|85992.3|86042.6|85992.6|86042.9|85992.9|86041.7|85991.7|13
1635736290000|2021-11-01 03:11:30|86041.8|85991.8|86042.2|85992.2|86042.2|85992.2|86041.6|85991.6|14
1635736300000|2021-11-01 03:11:40|86042.9|85992.9|86042.5|85992.5|86043|85993|86041.5|85991.5|27
1635736310000|2021-11-01 03:11:50|86042.4|85992.4|86046.3|85996.3|86046.3|85996.3|86041.8|85991.8|37
1635736320000|2021-11-01 03:12:00|86046.2|85996.2|86045.5|85995.5|86047.3|85997.3|86045.4|85995.4|17
1635736330000|2021-11-01 03:12:10|86045.4|85995.4|86046.6|85996.6|86047.6|85997.6|86045.3|85995.3|19
1635736340000|2021-11-01 03:12:20|86047.1|85997.1|86046.1|85996.1|86047.3|85997.3|86046|85996|8
1635736350000|2021-11-01 03:12:30|86045.7|85995.7|86046.4|85996.4|86046.4|85996.4|86045.7|85995.7|20
1635736360000|2021-11-01 03:12:40|86046.2|85996.2|86046.3|85996.3|86047|85997|86045.4|85995.4|9
1635736370000|2021-11-01 03:12:50|86046.1|85996.1|86045.8|85995.8|86048.1|85998.1|86045.8|85995.8|20
1635736380000|2021-11-01 03:13:00|86045.5|85995.5|86045.8|85995.8|86046.5|85996.5|86044.8|85994.8|22
1635736390000|2021-11-01 03:13:10|86044.8|85994.8|86046.8|85996.8|86046.8|85996.8|86044.8|85994.8|17
1635736400000|2021-11-01 03:13:20|86046.1|85996.1|86048|85998|86048|85998|86046.1|85996.1|17
1635736410000|2021-11-01 03:13:30|86048.3|85998.3|86049.6|85999.6|86049.6|85999.6|86048.3|85998.3|13
1635736420000|2021-11-01 03:13:40|86050|86000|86048.1|85998.1|86050|86000|86046.7|85996.7|14
1635736430000|2021-11-01 03:13:50|86047.7|85997.7|86048.9|85998.9|86049.4|85999.4|86047.7|85997.7|14
1635736440000|2021-11-01 03:14:00|86049|85999|86048.8|85998.8|86049.8|85999.8|86047.9|85997.9|22
1635736450000|2021-11-01 03:14:10|86049.2|85999.2|86046.8|85996.8|86049.3|85999.3|86046.3|85996.3|22
1635736460000|2021-11-01 03:14:20|86045.4|85995.4|86046|85996|86046|85996|86045.2|85995.2|14
1635736470000|2021-11-01 03:14:30|86045.2|85995.2|86046.1|85996.1|86046.3|85996.3|86045.2|85995.2|11
1635736480000|2021-11-01 03:14:40|86046.4|85996.4|86044.8|85994.8|86046.9|85996.9|86044.6|85994.6|28
1635736490000|2021-11-01 03:14:50|86045|85995|86044.9|85994.9|86045.4|85995.4|86043.1|85993.1|24
1635736500000|2021-11-01 03:15:00|86045|85995|86043.6|85993.6|86045|85995|86043|85993|16
1635736510000|2021-11-01 03:15:10|86043.1|85993.1|86046.1|85996.1|86046.2|85996.2|86043.1|85993.1|23
1635736520000|2021-11-01 03:15:20|86046.2|85996.2|86047|85997|86048|85998|86044.8|85994.8|11
1635736530000|2021-11-01 03:15:30|86048.4|85998.4|86046.2|85996.2|86048.4|85998.4|86046.2|85996.2|24
1635736540000|2021-11-01 03:15:40|86045.9|85995.9|86045.2|85995.2|86046.6|85996.6|86045.2|85995.2|19
1635736550000|2021-11-01 03:15:50|86045|85995|86045|85995|86045.7|85995.7|86044.5|85994.5|14
1635736560000|2021-11-01 03:16:00|86045.3|85995.3|86045.5|85995.5|86046|85996|86044.7|85994.7|11
1635736570000|2021-11-01 03:16:10|86044.9|85994.9|86045.4|85995.4|86046.2|85996.2|86044.9|85994.9|16
1635736580000|2021-11-01 03:16:20|86045.9|85995.9|86045.5|85995.5|86046.4|85996.4|86045.2|85995.2|13
1635736590000|2021-11-01 03:16:30|86045.7|85995.7|86049.7|85999.7|86049.7|85999.7|86045.7|85995.7|18
1635736600000|2021-11-01 03:16:40|86050.2|86000.2|86048.4|85998.4|86050.2|86000.2|86047.1|85997.1|21
1635736610000|2021-11-01 03:16:50|86048.5|85998.5|86048.8|85998.8|86049.2|85999.2|86048.4|85998.4|15
1635736620000|2021-11-01 03:17:00|86049.4|85999.4|86050.2|86000.2|86050.9|86000.9|86049.1|85999.1|20
1635736630000|2021-11-01 03:17:10|86050.3|86000.3|86049.7|85999.7|86050.3|86000.3|86048.8|85998.8|7
1635736640000|2021-11-01 03:17:20|86049.5|85999.5|86050.2|86000.2|86050.3|86000.3|86049.4|85999.4|16
1635736650000|2021-11-01 03:17:30|86050.1|86000.1|86051.2|86001.2|86051.2|86001.2|86050|86000|11
1635736660000|2021-11-01 03:17:40|86050.7|86000.7|86050.5|86000.5|86052.6|86002.6|86050.1|86000.1|11
1635736670000|2021-11-01 03:17:50|86050.8|86000.8|86049.2|85999.2|86051|86001|86048.8|85998.8|24
1635736680000|2021-11-01 03:18:00|86049.5|85999.5|86049.7|85999.7|86050|86000|86048.6|85998.6|22
1635736690000|2021-11-01 03:18:10|86050|86000|86050.6|86000.6|86050.7|86000.7|86048.7|85998.7|22
1635736700000|2021-11-01 03:18:20|86050.8|86000.8|86051.3|86001.3|86051.3|86001.3|86050.5|86000.5|8
1635736710000|2021-11-01 03:18:30|86051.4|86001.4|86051.2|86001.2|86051.4|86001.4|86050.5|86000.5|8
1635736720000|2021-11-01 03:18:40|86051.4|86001.4|86051.2|86001.2|86051.7|86001.7|86050.7|86000.7|11
1635736730000|2021-11-01 03:18:50|86051.7|86001.7|86050.7|86000.7|86051.7|86001.7|86050.7|86000.7|20
1635736740000|2021-11-01 03:19:00|86050.9|86000.9|86051.9|86001.9|86053.6|86003.6|86050.9|86000.9|29
1635736750000|2021-11-01 03:19:10|86052.1|86002.1|86051.3|86001.3|86052.1|86002.1|86051.2|86001.2|17
1635736760000|2021-11-01 03:19:20|86051.4|86001.4|86051.8|86001.8|86052.2|86002.2|86051.3|86001.3|27
1635736770000|2021-11-01 03:19:30|86052.1|86002.1|86051.2|86001.2|86052.3|86002.3|86050.9|86000.9|25
1635736780000|2021-11-01 03:19:40|86051.1|86001.1|86051.2|86001.2|86052.8|86002.8|86051|86001|16
1635736790000|2021-11-01 03:19:50|86051.4|86001.4|86051.4|86001.4|86051.9|86001.9|86051|86001|12
1635736800000|2021-11-01 03:20:00|86051.2|86001.2|86053.9|86003.9|86054|86004|86051.2|86001.2|30
1635736810000|2021-11-01 03:20:10|86053.7|86003.7|86052.2|86002.2|86054.1|86004.1|86052.2|86002.2|19
1635736820000|2021-11-01 03:20:20|86052.3|86002.3|86051.1|86001.1|86052.7|86002.7|86050.7|86000.7|28
1635736830000|2021-11-01 03:20:30|86051|86001|86051.2|86001.2|86051.9|86001.9|86050.9|86000.9|13
1635736840000|2021-11-01 03:20:40|86051.5|86001.5|86052.6|86002.6|86052.7|86002.7|86051.4|86001.4|10
1635736850000|2021-11-01 03:20:50|86052.5|86002.5|86051.7|86001.7|86052.5|86002.5|86051.4|86001.4|16
1635736860000|2021-11-01 03:21:00|86051.5|86001.5|86052.4|86002.4|86052.5|86002.5|86050.5|86000.5|24
1635736870000|2021-11-01 03:21:10|86052.5|86002.5|86052.3|86002.3|86052.6|86002.6|86051.8|86001.8|26
1635736880000|2021-11-01 03:21:20|86052.5|86002.5|86052.1|86002.1|86052.6|86002.6|86052.1|86002.1|9
1635736890000|2021-11-01 03:21:30|86051.9|86001.9|86053.9|86003.9|86053.9|86003.9|86050.5|86000.5|17
1635736900000|2021-11-01 03:21:40|86054|86004|86054.2|86004.2|86054.5|86004.5|86053.9|86003.9|15
1635736910000|2021-11-01 03:21:50|86054.9|86004.9|86054.1|86004.1|86054.9|86004.9|86053.4|86003.4|16
1635736920000|2021-11-01 03:22:00|86054.2|86004.2|86055.5|86005.5|86055.7|86005.7|86053.5|86003.5|24
1635736930000|2021-11-01 03:22:10|86055.6|86005.6|86056.2|86006.2|86056.2|86006.2|86055.4|86005.4|11
1635736940000|2021-11-01 03:22:20|86056.6|86006.6|86054.9|86004.9|86056.6|86006.6|86054.4|86004.4|16
1635736950000|2021-11-01 03:22:30|86055.1|86005.1|86056.4|86006.4|86056.4|86006.4|86055|86005|14
1635736960000|2021-11-01 03:22:40|86056.5|86006.5|86056.4|86006.4|86056.8|86006.8|86056|86006|8
1635736970000|2021-11-01 03:22:50|86056.7|86006.7|86054.9|86004.9|86056.7|86006.7|86054.6|86004.6|11
1635736980000|2021-11-01 03:23:00|86056|86006|86057.7|86007.7|86057.7|86007.7|86055.3|86005.3|14
1635736990000|2021-11-01 03:23:10|86057.2|86007.2|86054.5|86004.5|86058.3|86008.3|86054.3|86004.3|20
1635737000000|2021-11-01 03:23:20|86054.6|86004.6|86054.4|86004.4|86055.8|86005.8|86054.4|86004.4|20
1635737010000|2021-11-01 03:23:30|86054.6|86004.6|86052.9|86002.9|86055.2|86005.2|86052.5|86002.5|19
1635737020000|2021-11-01 03:23:40|86053|86003|86053.6|86003.6|86053.6|86003.6|86052.8|86002.8|12
1635737030000|2021-11-01 03:23:50|86053.4|86003.4|86053.6|86003.6|86053.6|86003.6|86053|86003|11
1635737040000|2021-11-01 03:24:00|86053.5|86003.5|86053.8|86003.8|86054.6|86004.6|86053.5|86003.5|14
1635737050000|2021-11-01 03:24:10|86053.7|86003.7|86054.7|86004.7|86054.9|86004.9|86053.7|86003.7|10
1635737060000|2021-11-01 03:24:20|86054.6|86004.6|86052.5|86002.5|86055.4|86005.4|86052|86002|17
1635737070000|2021-11-01 03:24:30|86053.1|86003.1|86054|86004|86054|86004|86052.8|86002.8|11
1635737080000|2021-11-01 03:24:40|86053.8|86003.8|86053.1|86003.1|86054.2|86004.2|86052|86002|15
1635737090000|2021-11-01 03:24:50|86054.5|86004.5|86054.2|86004.2|86055.2|86005.2|86054.2|86004.2|13
1635737100000|2021-11-01 03:25:00|86055.3|86005.3|86056.6|86006.6|86056.7|86006.7|86053.2|86003.2|24
1635737110000|2021-11-01 03:25:10|86056.4|86006.4|86054.8|86004.8|86057.5|86007.5|86054.6|86004.6|10
1635737120000|2021-11-01 03:25:20|86054.5|86004.5|86055.7|86005.7|86056|86006|86054.5|86004.5|10
1635737130000|2021-11-01 03:25:30|86055.4|86005.4|86055.5|86005.5|86055.5|86005.5|86054.7|86004.7|8
1635737140000|2021-11-01 03:25:40|86055|86005|86055.6|86005.6|86056.4|86006.4|86055|86005|9
1635737150000|2021-11-01 03:25:50|86055.7|86005.7|86056.3|86006.3|86056.7|86006.7|86055.5|86005.5|7
1635737160000|2021-11-01 03:26:00|86057|86007|86055.4|86005.4|86057|86007|86054.3|86004.3|10
1635737170000|2021-11-01 03:26:10|86055.1|86005.1|86057.1|86007.1|86057.1|86007.1|86054.1|86004.1|9
1635737180000|2021-11-01 03:26:20|86057.2|86007.2|86056.8|86006.8|86058|86008|86056.1|86006.1|16
1635737190000|2021-11-01 03:26:30|86056.7|86006.7|86056.4|86006.4|86058.2|86008.2|86056.2|86006.2|22
1635737200000|2021-11-01 03:26:40|86056.5|86006.5|86057.5|86007.5|86058|86008|86056.3|86006.3|22
1635737210000|2021-11-01 03:26:50|86059.6|86009.6|86056.2|86006.2|86059.6|86009.6|86056.2|86006.2|12
1635737220000|2021-11-01 03:27:00|86056.3|86006.3|86056.3|86006.3|86056.4|86006.4|86056|86006|13
1635737230000|2021-11-01 03:27:10|86056.5|86006.5|86056.8|86006.8|86057|86007|86056.1|86006.1|12
1635737240000|2021-11-01 03:27:20|86056.1|86006.1|86057.9|86007.9|86057.9|86007.9|86056.1|86006.1|11
1635737250000|2021-11-01 03:27:30|86058|86008|86057.1|86007.1|86058|86008|86056.5|86006.5|11
1635737260000|2021-11-01 03:27:40|86057.9|86007.9|86054.2|86004.2|86057.9|86007.9|86054.1|86004.1|22
1635737270000|2021-11-01 03:27:50|86054.5|86004.5|86055.9|86005.9|86055.9|86005.9|86054|86004|16
1635737280000|2021-11-01 03:28:00|86056|86006|86056.6|86006.6|86057.2|86007.2|86056|86006|16
1635737290000|2021-11-01 03:28:10|86056.9|86006.9|86059.9|86009.9|86061.7|86011.7|86056.9|86006.9|15
1635737300000|2021-11-01 03:28:20|86060|86010|86061|86011|86061.1|86011.1|86058.6|86008.6|16
1635737310000|2021-11-01 03:28:30|86061.1|86011.1|86061.1|86011.1|86061.6|86011.6|86060.1|86010.1|14
1635737320000|2021-11-01 03:28:40|86060.8|86010.8|86060.6|86010.6|86061|86011|86060.2|86010.2|11
1635737330000|2021-11-01 03:28:50|86060.8|86010.8|86061.1|86011.1|86061.9|86011.9|86059|86009|12
1635737340000|2021-11-01 03:29:00|86061.2|86011.2|86060.6|86010.6|86061.7|86011.7|86059.7|86009.7|18
1635737350000|2021-11-01 03:29:10|86061.7|86011.7|86058.6|86008.6|86062.2|86012.2|86058.6|86008.6|19
1635737360000|2021-11-01 03:29:20|86058.7|86008.7|86060.2|86010.2|86060.3|86010.3|86058.2|86008.2|21
1635737370000|2021-11-01 03:29:30|86059.7|86009.7|86059.9|86009.9|86060.4|86010.4|86059|86009|16
1635737380000|2021-11-01 03:29:40|86060.1|86010.1|86060.7|86010.7|86060.8|86010.8|86060.1|86010.1|11
1635737390000|2021-11-01 03:29:50|86060.5|86010.5|86057.9|86007.9|86061.6|86011.6|86057.9|86007.9|23
1635737400000|2021-11-01 03:30:00|86058|86008|86058.1|86008.1|86058.6|86008.6|86057.5|86007.5|26
1635737410000|2021-11-01 03:30:10|86058|86008|86058.4|86008.4|86059.5|86009.5|86058|86008|16
1635737420000|2021-11-01 03:30:20|86058.8|86008.8|86058.7|86008.7|86059.4|86009.4|86058.3|86008.3|14
1635737430000|2021-11-01 03:30:30|86058.8|86008.8|86060.7|86010.7|86060.8|86010.8|86058.8|86008.8|14
1635737440000|2021-11-01 03:30:40|86061|86011|86059.1|86009.1|86062.1|86012.1|86059.1|86009.1|20
1635737450000|2021-11-01 03:30:50|86059.3|86009.3|86059.7|86009.7|86059.7|86009.7|86058.2|86008.2|15
1635737460000|2021-11-01 03:31:00|86059.9|86009.9|86058.9|86008.9|86061|86011|86058.7|86008.7|35
1635737470000|2021-11-01 03:31:10|86058.8|86008.8|86058.3|86008.3|86059.1|86009.1|86057.7|86007.7|19
1635737480000|2021-11-01 03:31:20|86058.7|86008.7|86058.2|86008.2|86059.3|86009.3|86057.9|86007.9|11
1635737490000|2021-11-01 03:31:30|86058.3|86008.3|86057.9|86007.9|86058.9|86008.9|86057.6|86007.6|19
1635737500000|2021-11-01 03:31:40|86057.4|86007.4|86056.7|86006.7|86059.2|86009.2|86056.2|86006.2|22
1635737510000|2021-11-01 03:31:50|86056.1|86006.1|86055.9|86005.9|86057.9|86007.9|86055.9|86005.9|23
1635737520000|2021-11-01 03:32:00|86056|86006|86053.5|86003.5|86056.3|86006.3|86053.5|86003.5|31
1635737530000|2021-11-01 03:32:10|86052.3|86002.3|86057.2|86007.2|86057.2|86007.2|86050.8|86000.8|27
1635737540000|2021-11-01 03:32:20|86056.2|86006.2|86058.6|86008.6|86058.7|86008.7|86056.1|86006.1|16
1635737550000|2021-11-01 03:32:30|86059|86009|86057.2|86007.2|86059.3|86009.3|86055.5|86005.5|20
1635737560000|2021-11-01 03:32:40|86057.1|86007.1|86060.2|86010.2|86060.2|86010.2|86057|86007|7
1635737570000|2021-11-01 03:32:50|86057|86007|86059.5|86009.5|86059.7|86009.7|86056.9|86006.9|30
1635737580000|2021-11-01 03:33:00|86059.6|86009.6|86060.1|86010.1|86060.2|86010.2|86059.4|86009.4|16
1635737590000|2021-11-01 03:33:10|86061.4|86011.4|86058.1|86008.1|86061.4|86011.4|86057.9|86007.9|24
1635737600000|2021-11-01 03:33:20|86058.4|86008.4|86057.9|86007.9|86058.4|86008.4|86057.5|86007.5|14
1635737610000|2021-11-01 03:33:30|86058.2|86008.2|86057.4|86007.4|86058.7|86008.7|86056.8|86006.8|16
1635737620000|2021-11-01 03:33:40|86056|86006|86057.7|86007.7|86058.5|86008.5|86056|86006|17
1635737630000|2021-11-01 03:33:50|86057.8|86007.8|86056.8|86006.8|86058.1|86008.1|86056.6|86006.6|12
1635737640000|2021-11-01 03:34:00|86056.9|86006.9|86057|86007|86057.8|86007.8|86056.4|86006.4|38
1635737650000|2021-11-01 03:34:10|86057.3|86007.3|86053.6|86003.6|86057.3|86007.3|86053.6|86003.6|13
1635737660000|2021-11-01 03:34:20|86053.7|86003.7|86053.9|86003.9|86053.9|86003.9|86053.3|86003.3|5
1635737670000|2021-11-01 03:34:30|86055.8|86005.8|86054.3|86004.3|86055.8|86005.8|86054|86004|13
1635737680000|2021-11-01 03:34:40|86054.4|86004.4|86054|86004|86055.5|86005.5|86053|86003|17
1635737690000|2021-11-01 03:34:50|86053.9|86003.9|86054.2|86004.2|86054.7|86004.7|86053.6|86003.6|18
1635737700000|2021-11-01 03:35:00|86053.7|86003.7|86053.2|86003.2|86054.1|86004.1|86053.2|86003.2|18
1635737710000|2021-11-01 03:35:10|86053.7|86003.7|86053.2|86003.2|86054|86004|86053.2|86003.2|12
1635737720000|2021-11-01 03:35:20|86053.4|86003.4|86054.4|86004.4|86055.1|86005.1|86052.6|86002.6|15
1635737730000|2021-11-01 03:35:30|86054.8|86004.8|86056|86006|86056.3|86006.3|86054.8|86004.8|15
1635737740000|2021-11-01 03:35:40|86056.2|86006.2|86054.3|86004.3|86056.8|86006.8|86053.5|86003.5|14
1635737750000|2021-11-01 03:35:50|86053.8|86003.8|86054.3|86004.3|86054.9|86004.9|86053.4|86003.4|12
1635737760000|2021-11-01 03:36:00|86054.6|86004.6|86054.4|86004.4|86054.8|86004.8|86054.3|86004.3|8
1635737770000|2021-11-01 03:36:10|86054.1|86004.1|86052.9|86002.9|86054.4|86004.4|86052.7|86002.7|8
1635737780000|2021-11-01 03:36:20|86053.1|86003.1|86054.6|86004.6|86054.8|86004.8|86052.5|86002.5|10
1635737790000|2021-11-01 03:36:30|86053.5|86003.5|86055.6|86005.6|86056.5|86006.5|86053.2|86003.2|26
1635737800000|2021-11-01 03:36:40|86055.9|86005.9|86054.3|86004.3|86057.4|86007.4|86054|86004|11
1635737810000|2021-11-01 03:36:50|86054|86004|86054.1|86004.1|86054.3|86004.3|86053.3|86003.3|10
1635737820000|2021-11-01 03:37:00|86054.2|86004.2|86053|86003|86054.4|86004.4|86052.9|86002.9|18
1635737830000|2021-11-01 03:37:10|86053.3|86003.3|86053.5|86003.5|86055.3|86005.3|86052.9|86002.9|21
1635737840000|2021-11-01 03:37:20|86053.1|86003.1|86052.4|86002.4|86053.9|86003.9|86051.4|86001.4|16
1635737850000|2021-11-01 03:37:30|86052.3|86002.3|86053.9|86003.9|86054.1|86004.1|86052.3|86002.3|6
1635737860000|2021-11-01 03:37:40|86053.8|86003.8|86051|86001|86053.8|86003.8|86050.8|86000.8|17
1635737870000|2021-11-01 03:37:50|86051.4|86001.4|86051.4|86001.4|86051.8|86001.8|86051.3|86001.3|9
1635737880000|2021-11-01 03:38:00|86051.5|86001.5|86051|86001|86051.6|86001.6|86050.4|86000.4|13
1635737890000|2021-11-01 03:38:10|86051.6|86001.6|86051.7|86001.7|86052.8|86002.8|86050.5|86000.5|10
1635737900000|2021-11-01 03:38:20|86051.8|86001.8|86053.7|86003.7|86054.4|86004.4|86051.8|86001.8|20
1635737910000|2021-11-01 03:38:30|86053.5|86003.5|86054.6|86004.6|86055.3|86005.3|86052.7|86002.7|19
1635737920000|2021-11-01 03:38:40|86052|86002|86052.7|86002.7|86053.4|86003.4|86052|86002|12
1635737930000|2021-11-01 03:38:50|86053.2|86003.2|86053.4|86003.4|86053.9|86003.9|86052.9|86002.9|13
1635737940000|2021-11-01 03:39:00|86053.6|86003.6|86055|86005|86055.5|86005.5|86053.6|86003.6|18
1635737950000|2021-11-01 03:39:10|86054.9|86004.9|86056.7|86006.7|86057.1|86007.1|86054.7|86004.7|18
1635737960000|2021-11-01 03:39:20|86056.6|86006.6|86056.2|86006.2|86056.7|86006.7|86055.7|86005.7|7
1635737970000|2021-11-01 03:39:30|86055.8|86005.8|86061.3|86011.3|86061.3|86011.3|86055.8|86005.8|33
1635737980000|2021-11-01 03:39:40|86061.2|86011.2|86059|86009|86061.2|86011.2|86058.1|86008.1|23
1635737990000|2021-11-01 03:39:50|86058.9|86008.9|86056.8|86006.8|86058.9|86008.9|86055.4|86005.4|26
1635738000000|2021-11-01 03:40:00|86056.3|86006.3|86056.3|86006.3|86056.6|86006.6|86055.7|86005.7|13
1635738010000|2021-11-01 03:40:10|86054.1|86004.1|86052.8|86002.8|86054.1|86004.1|86051.5|86001.5|18
1635738020000|2021-11-01 03:40:20|86052.9|86002.9|86054.6|86004.6|86054.6|86004.6|86052.2|86002.2|30
1635738030000|2021-11-01 03:40:30|86054.8|86004.8|86055.4|86005.4|86055.4|86005.4|86054.5|86004.5|17
1635738040000|2021-11-01 03:40:40|86055|86005|86056.3|86006.3|86056.3|86006.3|86054.7|86004.7|8
1635738050000|2021-11-01 03:40:50|86055.7|86005.7|86057.1|86007.1|86057.2|86007.2|86055.7|86005.7|10
1635738060000|2021-11-01 03:41:00|86057.2|86007.2|86056.1|86006.1|86057.9|86007.9|86056.1|86006.1|16
1635738070000|2021-11-01 03:41:10|86055.7|86005.7|86055.3|86005.3|86055.7|86005.7|86053.5|86003.5|28
1635738080000|2021-11-01 03:41:20|86055.2|86005.2|86059.7|86009.7|86060.7|86010.7|86055|86005|17
1635738090000|2021-11-01 03:41:30|86060.5|86010.5|86059.9|86009.9|86061.8|86011.8|86059.9|86009.9|15
1635738100000|2021-11-01 03:41:40|86060.2|86010.2|86060.6|86010.6|86061.7|86011.7|86060.2|86010.2|13
1635738110000|2021-11-01 03:41:50|86060.7|86010.7|86060.4|86010.4|86060.7|86010.7|86059.7|86009.7|11
1635738120000|2021-11-01 03:42:00|86060.7|86010.7|86059.9|86009.9|86062.7|86012.7|86059.9|86009.9|19
1635738130000|2021-11-01 03:42:10|86060.4|86010.4|86061.4|86011.4|86063|86013|86060.4|86010.4|20
1635738140000|2021-11-01 03:42:20|86061.6|86011.6|86061.1|86011.1|86062.5|86012.5|86059.9|86009.9|20
1635738150000|2021-11-01 03:42:30|86060|86010|86060.1|86010.1|86061|86011|86060|86010|9
1635738160000|2021-11-01 03:42:40|86060.3|86010.3|86059.6|86009.6|86061.4|86011.4|86059.6|86009.6|23
1635738170000|2021-11-01 03:42:50|86059.9|86009.9|86060.3|86010.3|86060.3|86010.3|86059.6|86009.6|12
1635738180000|2021-11-01 03:43:00|86060.7|86010.7|86060.9|86010.9|86061.1|86011.1|86058.5|86008.5|18
1635738190000|2021-11-01 03:43:10|86060.7|86010.7|86060.2|86010.2|86060.7|86010.7|86059.1|86009.1|7
1635738200000|2021-11-01 03:43:20|86059.1|86009.1|86059.1|86009.1|86060.4|86010.4|86059|86009|26
1635738210000|2021-11-01 03:43:30|86059.2|86009.2|86059.9|86009.9|86060.4|86010.4|86059.2|86009.2|13
1635738220000|2021-11-01 03:43:40|86060.2|86010.2|86060.1|86010.1|86061.2|86011.2|86059.1|86009.1|14
1635738230000|2021-11-01 03:43:50|86060.3|86010.3|86060|86010|86060.7|86010.7|86058.6|86008.6|16
1635738240000|2021-11-01 03:44:00|86060.1|86010.1|86062.5|86012.5|86062.5|86012.5|86060.1|86010.1|28
1635738250000|2021-11-01 03:44:10|86062.4|86012.4|86060.8|86010.8|86062.4|86012.4|86059.3|86009.3|19
1635738260000|2021-11-01 03:44:20|86060.9|86010.9|86059.6|86009.6|86061.1|86011.1|86059.6|86009.6|13
1635738270000|2021-11-01 03:44:30|86059.5|86009.5|86059.8|86009.8|86059.8|86009.8|86059|86009|15
1635738280000|2021-11-01 03:44:40|86061.1|86011.1|86059.7|86009.7|86061.4|86011.4|86059.4|86009.4|22
1635738290000|2021-11-01 03:44:50|86059.5|86009.5|86060.6|86010.6|86060.7|86010.7|86058.1|86008.1|19
1635738300000|2021-11-01 03:45:00|86060.7|86010.7|86058|86008|86061.2|86011.2|86057.8|86007.8|19
1635738310000|2021-11-01 03:45:10|86057.9|86007.9|86058.4|86008.4|86058.4|86008.4|86057.1|86007.1|14
1635738320000|2021-11-01 03:45:20|86058.7|86008.7|86058.8|86008.8|86059.5|86009.5|86058.6|86008.6|15
1635738330000|2021-11-01 03:45:30|86059.2|86009.2|86058.8|86008.8|86059.4|86009.4|86058.2|86008.2|19
1635738340000|2021-11-01 03:45:40|86058.9|86008.9|86060|86010|86060.3|86010.3|86058.9|86008.9|16
1635738350000|2021-11-01 03:45:50|86060.3|86010.3|86061.3|86011.3|86062|86012|86060.3|86010.3|14
1635738360000|2021-11-01 03:46:00|86061.4|86011.4|86060.6|86010.6|86061.4|86011.4|86058.9|86008.9|18
1635738370000|2021-11-01 03:46:10|86060.4|86010.4|86060.6|86010.6|86061|86011|86059.9|86009.9|11
1635738380000|2021-11-01 03:46:20|86060.4|86010.4|86063.3|86013.3|86063.3|86013.3|86060.4|86010.4|15
1635738390000|2021-11-01 03:46:30|86063.2|86013.2|86059.9|86009.9|86063.3|86013.3|86059.8|86009.8|33
1635738400000|2021-11-01 03:46:40|86060.2|86010.2|86060.2|86010.2|86060.3|86010.3|86059.6|86009.6|15
1635738410000|2021-11-01 03:46:50|86060.4|86010.4|86059.9|86009.9|86060.8|86010.8|86059.8|86009.8|16
1635738420000|2021-11-01 03:47:00|86060.2|86010.2|86060|86010|86061|86011|86059.1|86009.1|30
1635738430000|2021-11-01 03:47:10|86060.1|86010.1|86061.4|86011.4|86062.8|86012.8|86059.6|86009.6|21
1635738440000|2021-11-01 03:47:20|86061.5|86011.5|86061.9|86011.9|86061.9|86011.9|86060.7|86010.7|16
1635738450000|2021-11-01 03:47:30|86061.7|86011.7|86061.2|86011.2|86062.2|86012.2|86060.4|86010.4|18
1635738460000|2021-11-01 03:47:40|86060.9|86010.9|86061.8|86011.8|86061.9|86011.9|86060.9|86010.9|11
1635738470000|2021-11-01 03:47:50|86062.7|86012.7|86068.4|86018.4|86068.7|86018.7|86061.6|86011.6|40
1635738480000|2021-11-01 03:48:00|86068.8|86018.8|86068.1|86018.1|86068.8|86018.8|86067.7|86017.7|22
1635738490000|2021-11-01 03:48:10|86068.2|86018.2|86067.2|86017.2|86068.2|86018.2|86066.9|86016.9|9
1635738500000|2021-11-01 03:48:20|86067.3|86017.3|86067.8|86017.8|86068.2|86018.2|86067.1|86017.1|15
1635738510000|2021-11-01 03:48:30|86068|86018|86067.1|86017.1|86068.3|86018.3|86066.9|86016.9|15
1635738520000|2021-11-01 03:48:40|86067.4|86017.4|86066.1|86016.1|86067.9|86017.9|86066.1|86016.1|8
1635738530000|2021-11-01 03:48:50|86065.4|86015.4|86067.2|86017.2|86067.4|86017.4|86065.4|86015.4|11
1635738540000|2021-11-01 03:49:00|86066.9|86016.9|86064.2|86014.2|86067.1|86017.1|86064|86014|19
1635738550000|2021-11-01 03:49:10|86064.3|86014.3|86064.8|86014.8|86065.1|86015.1|86064.3|86014.3|13
1635738560000|2021-11-01 03:49:20|86065.3|86015.3|86065|86015|86065.3|86015.3|86064.3|86014.3|11
1635738570000|2021-11-01 03:49:30|86064.7|86014.7|86065.8|86015.8|86066.4|86016.4|86064.4|86014.4|19
1635738580000|2021-11-01 03:49:40|86065.7|86015.7|86068.3|86018.3|86068.3|86018.3|86065.7|86015.7|17
1635738590000|2021-11-01 03:49:50|86068.4|86018.4|86067.2|86017.2|86068.4|86018.4|86067.2|86017.2|10
1635738600000|2021-11-01 03:50:00|86066.1|86016.1|86067.9|86017.9|86067.9|86017.9|86066.1|86016.1|14
1635738610000|2021-11-01 03:50:10|86067.4|86017.4|86068.3|86018.3|86068.3|86018.3|86067.1|86017.1|13
1635738620000|2021-11-01 03:50:20|86067.7|86017.7|86067.9|86017.9|86068.7|86018.7|86067.5|86017.5|12
1635738630000|2021-11-01 03:50:30|86067.6|86017.6|86068.1|86018.1|86069.6|86019.6|86067.4|86017.4|19
1635738640000|2021-11-01 03:50:40|86068.4|86018.4|86066.4|86016.4|86068.7|86018.7|86065.9|86015.9|29
1635738650000|2021-11-01 03:50:50|86066.3|86016.3|86065.5|86015.5|86066.3|86016.3|86065.2|86015.2|15
1635738660000|2021-11-01 03:51:00|86065.8|86015.8|86065.7|86015.7|86065.8|86015.8|86065.3|86015.3|15
1635738670000|2021-11-01 03:51:10|86065.3|86015.3|86067.1|86017.1|86067.2|86017.2|86064.8|86014.8|18
1635738680000|2021-11-01 03:51:20|86066.5|86016.5|86069.8|86019.8|86070.9|86020.9|86066.4|86016.4|21
1635738690000|2021-11-01 03:51:30|86069.4|86019.4|86073|86023|86073|86023|86067.7|86017.7|23
1635738700000|2021-11-01 03:51:40|86073.1|86023.1|86073|86023|86073.9|86023.9|86072.3|86022.3|26
1635738710000|2021-11-01 03:51:50|86072.9|86022.9|86078.7|86028.7|86079.2|86029.2|86071.6|86021.6|41
1635738720000|2021-11-01 03:52:00|86079.3|86029.3|86078.8|86028.8|86079.7|86029.7|86078.1|86028.1|22
1635738730000|2021-11-01 03:52:10|86078.6|86028.6|86076.1|86026.1|86081.7|86031.7|86075.9|86025.9|33
1635738740000|2021-11-01 03:52:20|86076|86026|86078.2|86028.2|86078.2|86028.2|86076|86026|10
1635738750000|2021-11-01 03:52:30|86077.3|86027.3|86077.9|86027.9|86078.2|86028.2|86075.9|86025.9|31
1635738760000|2021-11-01 03:52:40|86077.7|86027.7|86078|86028|86078.7|86028.7|86077|86027|35
1635738770000|2021-11-01 03:52:50|86077.9|86027.9|86078.4|86028.4|86078.8|86028.8|86077.5|86027.5|10
1635738780000|2021-11-01 03:53:00|86079|86029|86079.6|86029.6|86080.1|86030.1|86078.3|86028.3|13
1635738790000|2021-11-01 03:53:10|86078|86028|86079.2|86029.2|86079.3|86029.3|86078|86028|22
1635738800000|2021-11-01 03:53:20|86079.3|86029.3|86082.1|86032.1|86082.4|86032.4|86079.3|86029.3|35
1635738810000|2021-11-01 03:53:30|86081.1|86031.1|86080.1|86030.1|86081.9|86031.9|86079|86029|23
1635738820000|2021-11-01 03:53:40|86079.8|86029.8|86081.1|86031.1|86082.5|86032.5|86079.8|86029.8|18
1635738830000|2021-11-01 03:53:50|86080.7|86030.7|86081.5|86031.5|86081.7|86031.7|86080.6|86030.6|12
1635738840000|2021-11-01 03:54:00|86081.4|86031.4|86080.4|86030.4|86081.7|86031.7|86079.5|86029.5|23
1635738850000|2021-11-01 03:54:10|86080.7|86030.7|86082.8|86032.8|86084|86034|86079.6|86029.6|17
1635738860000|2021-11-01 03:54:20|86082|86032|86084.4|86034.4|86084.8|86034.8|86081.9|86031.9|15
1635738870000|2021-11-01 03:54:30|86084.6|86034.6|86085.4|86035.4|86085.5|86035.5|86081.8|86031.8|21
1635738880000|2021-11-01 03:54:40|86085.5|86035.5|86087.1|86037.1|86087.5|86037.5|86084.7|86034.7|47
1635738890000|2021-11-01 03:54:50|86087|86037|86087.8|86037.8|86088.1|86038.1|86086.8|86036.8|30
1635738900000|2021-11-01 03:55:00|86088|86038|86087.6|86037.6|86088|86038|86086.5|86036.5|35
1635738910000|2021-11-01 03:55:10|86087.1|86037.1|86086.7|86036.7|86088.2|86038.2|86086.7|86036.7|31
1635738920000|2021-11-01 03:55:20|86087.1|86037.1|86087.2|86037.2|86087.4|86037.4|86085.7|86035.7|40
1635738930000|2021-11-01 03:55:30|86087.1|86037.1|86087.4|86037.4|86087.9|86037.9|86086.9|86036.9|36
1635738940000|2021-11-01 03:55:40|86087.5|86037.5|86087|86037|86087.6|86037.6|86085.9|86035.9|43
1635738950000|2021-11-01 03:55:50|86087.1|86037.1|86087.8|86037.8|86088.6|86038.6|86085.7|86035.7|43
1635738960000|2021-11-01 03:56:00|86088|86038|86087.9|86037.9|86088.4|86038.4|86087.4|86037.4|41
1635738970000|2021-11-01 03:56:10|86088.1|86038.1|86081.9|86031.9|86088.6|86038.6|86081.8|86031.8|32
1635738980000|2021-11-01 03:56:20|86082.2|86032.2|86083.1|86033.1|86083.1|86033.1|86080.9|86030.9|47
1635738990000|2021-11-01 03:56:30|86083.4|86033.4|86081.3|86031.3|86083.4|86033.4|86079.5|86029.5|37
1635739000000|2021-11-01 03:56:40|86080.9|86030.9|86079.6|86029.6|86081.4|86031.4|86079.2|86029.2|41
1635739010000|2021-11-01 03:56:50|86079.2|86029.2|86081|86031|86081.6|86031.6|86079.2|86029.2|50
1635739020000|2021-11-01 03:57:00|86080.9|86030.9|86080.2|86030.2|86081.6|86031.6|86079.6|86029.6|34
1635739030000|2021-11-01 03:57:10|86080.3|86030.3|86084.9|86034.9|86086.1|86036.1|86080.3|86030.3|48
1635739040000|2021-11-01 03:57:20|86085|86035|86085.2|86035.2|86085.9|86035.9|86084.8|86034.8|34
1635739050000|2021-11-01 03:57:30|86085.3|86035.3|86085.7|86035.7|86085.9|86035.9|86085.2|86035.2|27
1635739060000|2021-11-01 03:57:40|86085.8|86035.8|86085.6|86035.6|86086.2|86036.2|86085.4|86035.4|26
1635739070000|2021-11-01 03:57:50|86085.7|86035.7|86084.8|86034.8|86085.9|86035.9|86083.8|86033.8|35
1635739080000|2021-11-01 03:58:00|86084.5|86034.5|86084.1|86034.1|86085.1|86035.1|86084.1|86034.1|34
1635739090000|2021-11-01 03:58:10|86084.2|86034.2|86084.2|86034.2|86084.6|86034.6|86083.9|86033.9|30
1635739100000|2021-11-01 03:58:20|86084.6|86034.6|86084.3|86034.3|86084.7|86034.7|86083.7|86033.7|32
1635739110000|2021-11-01 03:58:30|86084.2|86034.2|86084.8|86034.8|86085.6|86035.6|86084.1|86034.1|29
1635739120000|2021-11-01 03:58:40|86085.2|86035.2|86084.3|86034.3|86085.4|86035.4|86084.2|86034.2|37
1635739130000|2021-11-01 03:58:50|86084.4|86034.4|86084.7|86034.7|86085.3|86035.3|86084.3|86034.3|34
1635739140000|2021-11-01 03:59:00|86084.8|86034.8|86084.2|86034.2|86085.4|86035.4|86084.1|86034.1|27
1635739150000|2021-11-01 03:59:10|86084.3|86034.3|86084.2|86034.2|86084.7|86034.7|86084|86034|32
1635739160000|2021-11-01 03:59:20|86084.3|86034.3|86084.6|86034.6|86085|86035|86084.2|86034.2|29
1635739170000|2021-11-01 03:59:30|86084.9|86034.9|86085.2|86035.2|86085.6|86035.6|86084.4|86034.4|29
1635739180000|2021-11-01 03:59:40|86085.3|86035.3|86084.9|86034.9|86085.8|86035.8|86084.5|86034.5|27
1635739190000|2021-11-01 03:59:50|86084.5|86034.5|86084.9|86034.9|86085.4|86035.4|86084.4|86034.4|27
1635739200000|2021-11-01 04:00:00|86084.6|86034.6|86085|86035|86085.3|86035.3|86084.5|86034.5|25
1635739210000|2021-11-01 04:00:10|86085.3|86035.3|86085.3|86035.3|86085.7|86035.7|86085|86035|26
1635739220000|2021-11-01 04:00:20|86085.6|86035.6|86085.5|86035.5|86085.6|86035.6|86084.7|86034.7|31
1635739230000|2021-11-01 04:00:30|86085.6|86035.6|86084.8|86034.8|86085.7|86035.7|86084.6|86034.6|30
1635739240000|2021-11-01 04:00:40|86085.2|86035.2|86084.7|86034.7|86085.6|86035.6|86084.3|86034.3|34
1635739250000|2021-11-01 04:00:50|86084.8|86034.8|86084.9|86034.9|86084.9|86034.9|86084.1|86034.1|26
1635739260000|2021-11-01 04:01:00|86085.3|86035.3|86084.8|86034.8|86085.6|86035.6|86084.1|86034.1|32
1635739270000|2021-11-01 04:01:10|86084.5|86034.5|86085.6|86035.6|86085.9|86035.9|86084.5|86034.5|32
1635739280000|2021-11-01 04:01:20|86085.8|86035.8|86085.2|86035.2|86086|86036|86085|86035|35
1635739290000|2021-11-01 04:01:30|86085.1|86035.1|86085.2|86035.2|86086.1|86036.1|86084.4|86034.4|25
1635739300000|2021-11-01 04:01:40|86085|86035|86085.8|86035.8|86085.8|86035.8|86084.7|86034.7|27
1635739310000|2021-11-01 04:01:50|86086.2|86036.2|86085|86035|86086.2|86036.2|86084.9|86034.9|36
1635739320000|2021-11-01 04:02:00|86085.3|86035.3|86085|86035|86085.5|86035.5|86084.8|86034.8|30
1635739330000|2021-11-01 04:02:10|86085.3|86035.3|86087.1|86037.1|86087.3|86037.3|86084.9|86034.9|32
1635739340000|2021-11-01 04:02:20|86087|86037|86087.5|86037.5|86088.4|86038.4|86087|86037|41
1635739350000|2021-11-01 04:02:30|86087.8|86037.8|86087.8|86037.8|86089.6|86039.6|86087.5|86037.5|42
1635739360000|2021-11-01 04:02:40|86088.1|86038.1|86089.8|86039.8|86090.2|86040.2|86087.8|86037.8|52
1635739370000|2021-11-01 04:02:50|86089.2|86039.2|86089.8|86039.8|86090.2|86040.2|86088.8|86038.8|43
1635739380000|2021-11-01 04:03:00|86090.3|86040.3|86097|86047|86097.5|86047.5|86090.3|86040.3|52
1635739390000|2021-11-01 04:03:10|86097.2|86047.2|86096.8|86046.8|86097.2|86047.2|86094.7|86044.7|45
1635739400000|2021-11-01 04:03:20|86096.6|86046.6|86095.7|86045.7|86097.3|86047.3|86094.2|86044.2|54
1635739410000|2021-11-01 04:03:30|86095.4|86045.4|86098|86048|86098|86048|86095.1|86045.1|20
1635739420000|2021-11-01 04:03:40|86098.2|86048.2|86097.1|86047.1|86098.2|86048.2|86096.6|86046.6|9
1635739430000|2021-11-01 04:03:50|86097|86047|86096.6|86046.6|86097.6|86047.6|86096.5|86046.5|13
1635739440000|2021-11-01 04:04:00|86096.8|86046.8|86097.4|86047.4|86097.4|86047.4|86095.8|86045.8|14
1635739450000|2021-11-01 04:04:10|86097.3|86047.3|86097|86047|86097.3|86047.3|86096.6|86046.6|17
1635739460000|2021-11-01 04:04:20|86096.5|86046.5|86098.5|86048.5|86098.6|86048.6|86096.2|86046.2|25
1635739470000|2021-11-01 04:04:30|86098.3|86048.3|86096.9|86046.9|86098.5|86048.5|86096.9|86046.9|29
1635739480000|2021-11-01 04:04:40|86097|86047|86097.6|86047.6|86098|86048|86096.6|86046.6|33
1635739490000|2021-11-01 04:04:50|86097.9|86047.9|86098.2|86048.2|86099|86049|86097.8|86047.8|12
1635739500000|2021-11-01 04:05:00|86098.9|86048.9|86098.5|86048.5|86099.1|86049.1|86097.1|86047.1|25
1635739510000|2021-11-01 04:05:10|86097.7|86047.7|86098|86048|86099|86049|86097.7|86047.7|20
1635739520000|2021-11-01 04:05:20|86097.9|86047.9|86097.8|86047.8|86098.4|86048.4|86097.4|86047.4|10
1635739530000|2021-11-01 04:05:30|86101.3|86051.3|86097.9|86047.9|86101.3|86051.3|86097.1|86047.1|15
1635739540000|2021-11-01 04:05:40|86098.1|86048.1|86099.2|86049.2|86099.3|86049.3|86097.3|86047.3|16
1635739550000|2021-11-01 04:05:50|86098.5|86048.5|86097.4|86047.4|86098.6|86048.6|86096.7|86046.7|46
1635739560000|2021-11-01 04:06:00|86097.5|86047.5|86097.1|86047.1|86097.7|86047.7|86096.6|86046.6|65
1635739570000|2021-11-01 04:06:10|86097|86047|86097.1|86047.1|86098.2|86048.2|86096.2|86046.2|42
1635739580000|2021-11-01 04:06:20|86097.3|86047.3|86097|86047|86097.3|86047.3|86095.4|86045.4|13
1635739590000|2021-11-01 04:06:30|86096.4|86046.4|86095.4|86045.4|86096.7|86046.7|86095.4|86045.4|19
1635739600000|2021-11-01 04:06:40|86096.5|86046.5|86097|86047|86097.7|86047.7|86096.1|86046.1|14
1635739610000|2021-11-01 04:06:50|86096.7|86046.7|86097.7|86047.7|86098.4|86048.4|86096.7|86046.7|18
1635739620000|2021-11-01 04:07:00|86097|86047|86097.9|86047.9|86097.9|86047.9|86096.7|86046.7|23
1635739630000|2021-11-01 04:07:10|86097.7|86047.7|86097.9|86047.9|86099|86049|86097.5|86047.5|33
1635739640000|2021-11-01 04:07:20|86097.8|86047.8|86097.4|86047.4|86098.7|86048.7|86096.3|86046.3|19
1635739650000|2021-11-01 04:07:30|86097.5|86047.5|86097|86047|86098.5|86048.5|86096|86046|20
1635739660000|2021-11-01 04:07:40|86097.3|86047.3|86096.9|86046.9|86098|86048|86095.9|86045.9|18
1635739670000|2021-11-01 04:07:50|86097.3|86047.3|86096.4|86046.4|86097.6|86047.6|86096|86046|22
1635739680000|2021-11-01 04:08:00|86096.7|86046.7|86096.6|86046.6|86097.1|86047.1|86096|86046|37
1635739690000|2021-11-01 04:08:10|86096.8|86046.8|86097.5|86047.5|86097.8|86047.8|86096.1|86046.1|33
1635739700000|2021-11-01 04:08:20|86097.7|86047.7|86095.7|86045.7|86098.1|86048.1|86095.7|86045.7|18
1635739710000|2021-11-01 04:08:30|86095.9|86045.9|86097.2|86047.2|86097.2|86047.2|86095.1|86045.1|11
1635739720000|2021-11-01 04:08:40|86097.7|86047.7|86096.5|86046.5|86097.7|86047.7|86096.2|86046.2|13
1635739730000|2021-11-01 04:08:50|86096.1|86046.1|86095.5|86045.5|86096.8|86046.8|86095.1|86045.1|26
1635739740000|2021-11-01 04:09:00|86095.3|86045.3|86095.7|86045.7|86096.7|86046.7|86095.1|86045.1|18
1635739750000|2021-11-01 04:09:10|86095.8|86045.8|86096.7|86046.7|86097.1|86047.1|86094.2|86044.2|24
1635739760000|2021-11-01 04:09:20|86096.6|86046.6|86096.8|86046.8|86098.3|86048.3|86095.4|86045.4|31
1635739770000|2021-11-01 04:09:30|86097|86047|86096.2|86046.2|86097.7|86047.7|86094.7|86044.7|38
1635739780000|2021-11-01 04:09:40|86096|86046|86095.5|86045.5|86096.3|86046.3|86095.3|86045.3|37
1635739790000|2021-11-01 04:09:50|86095.9|86045.9|86095.5|86045.5|86096.1|86046.1|86094.6|86044.6|25
1635739800000|2021-11-01 04:10:00|86095.7|86045.7|86096|86046|86096|86046|86094.7|86044.7|15
1635739810000|2021-11-01 04:10:10|86095.4|86045.4|86096.2|86046.2|86096.7|86046.7|86094.9|86044.9|29
1635739820000|2021-11-01 04:10:20|86097.1|86047.1|86097|86047|86097.8|86047.8|86095.3|86045.3|28
1635739830000|2021-11-01 04:10:30|86097.3|86047.3|86097.3|86047.3|86097.6|86047.6|86097|86047|13
1635739840000|2021-11-01 04:10:40|86096.5|86046.5|86096.5|86046.5|86096.8|86046.8|86095.9|86045.9|15
1635739850000|2021-11-01 04:10:50|86096.6|86046.6|86098.2|86048.2|86098.6|86048.6|86095.5|86045.5|19
1635739860000|2021-11-01 04:11:00|86098.5|86048.5|86098.1|86048.1|86099.4|86049.4|86098|86048|25
1635739870000|2021-11-01 04:11:10|86098.6|86048.6|86098.9|86048.9|86099.4|86049.4|86097.5|86047.5|21
1635739880000|2021-11-01 04:11:20|86098.8|86048.8|86097.6|86047.6|86099|86049|86097|86047|27
1635739890000|2021-11-01 04:11:30|86097.9|86047.9|86097.7|86047.7|86098.8|86048.8|86097.4|86047.4|28
1635739900000|2021-11-01 04:11:40|86097.3|86047.3|86099.4|86049.4|86099.5|86049.5|86097.3|86047.3|21
1635739910000|2021-11-01 04:11:50|86099.6|86049.6|86101|86051|86101.9|86051.9|86099.2|86049.2|32
1635739920000|2021-11-01 04:12:00|86101.4|86051.4|86100.6|86050.6|86102.5|86052.5|86100.3|86050.3|32
1635739930000|2021-11-01 04:12:10|86100.7|86050.7|86101.5|86051.5|86101.5|86051.5|86100.3|86050.3|16
1635739940000|2021-11-01 04:12:20|86101|86051|86101.6|86051.6|86102.8|86052.8|86100.4|86050.4|37
1635739950000|2021-11-01 04:12:30|86101.8|86051.8|86100.3|86050.3|86102|86052|86100.2|86050.2|24
1635739960000|2021-11-01 04:12:40|86100.2|86050.2|86099.6|86049.6|86100.6|86050.6|86098.9|86048.9|16
1635739970000|2021-11-01 04:12:50|86099.4|86049.4|86100.1|86050.1|86100.5|86050.5|86098.8|86048.8|28
1635739980000|2021-11-01 04:13:00|86100|86050|86099.2|86049.2|86100.2|86050.2|86098.9|86048.9|12
1635739990000|2021-11-01 04:13:10|86099.5|86049.5|86100.7|86050.7|86100.7|86050.7|86099.5|86049.5|8
1635740000000|2021-11-01 04:13:20|86100.6|86050.6|86101.6|86051.6|86101.6|86051.6|86100.4|86050.4|23
1635740010000|2021-11-01 04:13:30|86100.8|86050.8|86100.9|86050.9|86101.2|86051.2|86100.4|86050.4|9
1635740020000|2021-11-01 04:13:40|86101.7|86051.7|86101.7|86051.7|86101.7|86051.7|86098.7|86048.7|12
1635740030000|2021-11-01 04:13:50|86102|86052|86101.1|86051.1|86102|86052|86100.5|86050.5|10
1635740040000|2021-11-01 04:14:00|86101|86051|86101.4|86051.4|86101.7|86051.7|86101|86051|9
1635740050000|2021-11-01 04:14:10|86101.3|86051.3|86101.5|86051.5|86101.7|86051.7|86100.8|86050.8|16
1635740060000|2021-11-01 04:14:20|86101.6|86051.6|86102.5|86052.5|86103|86053|86101.6|86051.6|22
1635740070000|2021-11-01 04:14:30|86102.4|86052.4|86101.3|86051.3|86102.4|86052.4|86101|86051|9
1635740080000|2021-11-01 04:14:40|86102|86052|86101.2|86051.2|86102.3|86052.3|86100.6|86050.6|30
1635740090000|2021-11-01 04:14:50|86101.8|86051.8|86099.8|86049.8|86101.9|86051.9|86099.4|86049.4|9
1635740100000|2021-11-01 04:15:00|86098.6|86048.6|86099.6|86049.6|86101.3|86051.3|86098.6|86048.6|22
1635740110000|2021-11-01 04:15:10|86100.5|86050.5|86101.5|86051.5|86101.6|86051.6|86100|86050|11
1635740120000|2021-11-01 04:15:20|86101.6|86051.6|86101.7|86051.7|86101.7|86051.7|86100.8|86050.8|10
1635740130000|2021-11-01 04:15:30|86101.5|86051.5|86100.7|86050.7|86101.7|86051.7|86099.9|86049.9|24
1635740140000|2021-11-01 04:15:40|86101.1|86051.1|86101.3|86051.3|86101.5|86051.5|86100.5|86050.5|15
1635740150000|2021-11-01 04:15:50|86101.7|86051.7|86100.7|86050.7|86102.4|86052.4|86099.6|86049.6|14
1635740160000|2021-11-01 04:16:00|86100.8|86050.8|86100.7|86050.7|86101.6|86051.6|86099.5|86049.5|25
1635740170000|2021-11-01 04:16:10|86100.9|86050.9|86100.4|86050.4|86101|86051|86100.1|86050.1|17
1635740180000|2021-11-01 04:16:20|86100.7|86050.7|86101|86051|86101.2|86051.2|86100.1|86050.1|8
1635740190000|2021-11-01 04:16:30|86101.1|86051.1|86101.3|86051.3|86101.5|86051.5|86099.7|86049.7|21
1635740200000|2021-11-01 04:16:40|86101.6|86051.6|86102.3|86052.3|86102.3|86052.3|86100.3|86050.3|28
1635740210000|2021-11-01 04:16:50|86102.1|86052.1|86101.3|86051.3|86102.1|86052.1|86100.9|86050.9|11
1635740220000|2021-11-01 04:17:00|86101.8|86051.8|86102.4|86052.4|86102.4|86052.4|86101.4|86051.4|28
1635740230000|2021-11-01 04:17:10|86101.7|86051.7|86100.2|86050.2|86101.9|86051.9|86099.9|86049.9|33
1635740240000|2021-11-01 04:17:20|86100.6|86050.6|86101.8|86051.8|86102.1|86052.1|86100.5|86050.5|25
1635740250000|2021-11-01 04:17:30|86101.1|86051.1|86100.8|86050.8|86102|86052|86100.3|86050.3|25
1635740260000|2021-11-01 04:17:40|86100.7|86050.7|86101.4|86051.4|86102.4|86052.4|86100.7|86050.7|25
1635740270000|2021-11-01 04:17:50|86101|86051|86100.4|86050.4|86102.1|86052.1|86100.2|86050.2|32
1635740280000|2021-11-01 04:18:00|86100.5|86050.5|86101.1|86051.1|86101.8|86051.8|86100.4|86050.4|18
1635740290000|2021-11-01 04:18:10|86100.8|86050.8|86101.4|86051.4|86104.2|86054.2|86100.6|86050.6|18
1635740300000|2021-11-01 04:18:20|86101|86051|86103.5|86053.5|86103.5|86053.5|86100.4|86050.4|34
1635740310000|2021-11-01 04:18:30|86103.4|86053.4|86104|86054|86104|86054|86103.1|86053.1|20
1635740320000|2021-11-01 04:18:40|86104.1|86054.1|86103.7|86053.7|86104.5|86054.5|86103.7|86053.7|10
1635740330000|2021-11-01 04:18:50|86103.9|86053.9|86101.9|86051.9|86103.9|86053.9|86101.7|86051.7|20
1635740340000|2021-11-01 04:19:00|86102|86052|86101.6|86051.6|86102.6|86052.6|86101.5|86051.5|27
1635740350000|2021-11-01 04:19:10|86102|86052|86106.4|86056.4|86107.8|86057.8|86102|86052|30
1635740360000|2021-11-01 04:19:20|86106.2|86056.2|86106.8|86056.8|86107.3|86057.3|86106.2|86056.2|19
1635740370000|2021-11-01 04:19:30|86107.2|86057.2|86108.2|86058.2|86108.2|86058.2|86107.2|86057.2|13
1635740380000|2021-11-01 04:19:40|86106.7|86056.7|86107.5|86057.5|86107.5|86057.5|86106.7|86056.7|12
1635740390000|2021-11-01 04:19:50|86107.6|86057.6|86107.6|86057.6|86107.7|86057.7|86107.4|86057.4|7
1635740400000|2021-11-01 04:20:00|86107.4|86057.4|86107.4|86057.4|86108.1|86058.1|86107|86057|16
1635740410000|2021-11-01 04:20:10|86109.2|86059.2|86112.4|86062.4|86112.7|86062.7|86109|86059|41
1635740420000|2021-11-01 04:20:20|86112.2|86062.2|86112.4|86062.4|86112.8|86062.8|86112|86062|21
1635740430000|2021-11-01 04:20:30|86112.5|86062.5|86111.8|86061.8|86112.7|86062.7|86111.1|86061.1|22
1635740440000|2021-11-01 04:20:40|86111.9|86061.9|86113.4|86063.4|86113.4|86063.4|86111.6|86061.6|19
1635740450000|2021-11-01 04:20:50|86112.2|86062.2|86113.1|86063.1|86113.8|86063.8|86112.2|86062.2|19
1635740460000|2021-11-01 04:21:00|86113|86063|86114.3|86064.3|86114.4|86064.4|86112.9|86062.9|17
1635740470000|2021-11-01 04:21:10|86114|86064|86113.4|86063.4|86114.1|86064.1|86113.2|86063.2|21
1635740480000|2021-11-01 04:21:20|86113.6|86063.6|86112.7|86062.7|86113.9|86063.9|86112.4|86062.4|11
1635740490000|2021-11-01 04:21:30|86112.6|86062.6|86112.6|86062.6|86112.8|86062.8|86112.3|86062.3|16
1635740500000|2021-11-01 04:21:40|86112.5|86062.5|86112.9|86062.9|86113.4|86063.4|86110.9|86060.9|20
1635740510000|2021-11-01 04:21:50|86113.2|86063.2|86113.3|86063.3|86114.2|86064.2|86112.4|86062.4|27
1635740520000|2021-11-01 04:22:00|86113.5|86063.5|86113.3|86063.3|86113.9|86063.9|86113|86063|18
1635740530000|2021-11-01 04:22:10|86113.4|86063.4|86114.4|86064.4|86114.6|86064.6|86112.9|86062.9|29
1635740540000|2021-11-01 04:22:20|86114.5|86064.5|86113.9|86063.9|86115.7|86065.7|86113.6|86063.6|31
1635740550000|2021-11-01 04:22:30|86113.8|86063.8|86116.2|86066.2|86116.4|86066.4|86113.6|86063.6|30
1635740560000|2021-11-01 04:22:40|86116.3|86066.3|86117.2|86067.2|86117.9|86067.9|86116.3|86066.3|20
1635740570000|2021-11-01 04:22:50|86117.1|86067.1|86115.9|86065.9|86117.9|86067.9|86115.3|86065.3|23
1635740580000|2021-11-01 04:23:00|86115.7|86065.7|86115.6|86065.6|86116.3|86066.3|86114.8|86064.8|20
1635740590000|2021-11-01 04:23:10|86115|86065|86115.3|86065.3|86115.3|86065.3|86114.6|86064.6|9
1635740600000|2021-11-01 04:23:20|86114|86064|86116.9|86066.9|86117.1|86067.1|86114|86064|16
1635740610000|2021-11-01 04:23:30|86116.8|86066.8|86118|86068|86119.1|86069.1|86115.5|86065.5|31
1635740620000|2021-11-01 04:23:40|86118.2|86068.2|86118.5|86068.5|86119.1|86069.1|86117.7|86067.7|10
1635740630000|2021-11-01 04:23:50|86118.1|86068.1|86116.8|86066.8|86118.4|86068.4|86116.8|86066.8|26
1635740640000|2021-11-01 04:24:00|86117.1|86067.1|86115.7|86065.7|86117.4|86067.4|86115.2|86065.2|21
1635740650000|2021-11-01 04:24:10|86116.4|86066.4|86114.9|86064.9|86116.8|86066.8|86113.8|86063.8|27
1635740660000|2021-11-01 04:24:20|86114.4|86064.4|86117.5|86067.5|86117.5|86067.5|86114.2|86064.2|39
1635740670000|2021-11-01 04:24:30|86117.7|86067.7|86119.1|86069.1|86119.7|86069.7|86116.1|86066.1|28
1635740680000|2021-11-01 04:24:40|86119.2|86069.2|86118.6|86068.6|86119.4|86069.4|86118.3|86068.3|20
1635740690000|2021-11-01 04:24:50|86118.8|86068.8|86116.4|86066.4|86119|86069|86116.3|86066.3|26
1635740700000|2021-11-01 04:25:00|86116.6|86066.6|86118.5|86068.5|86119|86069|86116.4|86066.4|33
1635740710000|2021-11-01 04:25:10|86118.3|86068.3|86114.1|86064.1|86118.4|86068.4|86114.1|86064.1|29
1635740720000|2021-11-01 04:25:20|86114.3|86064.3|86115.8|86065.8|86115.8|86065.8|86114.2|86064.2|14
1635740730000|2021-11-01 04:25:30|86115.5|86065.5|86113.3|86063.3|86115.5|86065.5|86113|86063|22
1635740740000|2021-11-01 04:25:40|86114.7|86064.7|86114.6|86064.6|86115|86065|86114.3|86064.3|12
1635740750000|2021-11-01 04:25:50|86114.8|86064.8|86115.5|86065.5|86116|86066|86114.5|86064.5|34
1635740760000|2021-11-01 04:26:00|86115.9|86065.9|86116.8|86066.8|86117|86067|86115.9|86065.9|16
1635740770000|2021-11-01 04:26:10|86116.9|86066.9|86116.8|86066.8|86116.9|86066.9|86114.9|86064.9|21
1635740780000|2021-11-01 04:26:20|86116.4|86066.4|86116.4|86066.4|86116.6|86066.6|86116.1|86066.1|6
1635740790000|2021-11-01 04:26:30|86116.2|86066.2|86117|86067|86117.3|86067.3|86114.5|86064.5|13
1635740800000|2021-11-01 04:26:40|86117.2|86067.2|86124.5|86074.5|86124.5|86074.5|86117|86067|36
1635740810000|2021-11-01 04:26:50|86124.1|86074.1|86123.4|86073.4|86124.6|86074.6|86121.8|86071.8|29
1635740820000|2021-11-01 04:27:00|86124.2|86074.2|86122.5|86072.5|86124.2|86074.2|86122.5|86072.5|22
1635740830000|2021-11-01 04:27:10|86122.9|86072.9|86121.6|86071.6|86122.9|86072.9|86121.4|86071.4|13
1635740840000|2021-11-01 04:27:20|86121.5|86071.5|86121.7|86071.7|86123.1|86073.1|86121.3|86071.3|13
1635740850000|2021-11-01 04:27:30|86121.8|86071.8|86121.4|86071.4|86122.8|86072.8|86120.9|86070.9|18
1635740860000|2021-11-01 04:27:40|86121.3|86071.3|86120.7|86070.7|86121.3|86071.3|86120.1|86070.1|9
1635740870000|2021-11-01 04:27:50|86120.6|86070.6|86119.9|86069.9|86120.8|86070.8|86119.9|86069.9|9
1635740880000|2021-11-01 04:28:00|86120|86070|86117.6|86067.6|86120.1|86070.1|86117.1|86067.1|23
1635740890000|2021-11-01 04:28:10|86117.7|86067.7|86117.8|86067.8|86118.1|86068.1|86117.1|86067.1|19
1635740900000|2021-11-01 04:28:20|86118|86068|86117|86067|86118.3|86068.3|86117|86067|14
1635740910000|2021-11-01 04:28:30|86116.9|86066.9|86117.3|86067.3|86117.8|86067.8|86116.9|86066.9|11
1635740920000|2021-11-01 04:28:40|86117.7|86067.7|86117|86067|86117.7|86067.7|86116.9|86066.9|11
1635740930000|2021-11-01 04:28:50|86116.8|86066.8|86116.8|86066.8|86117.4|86067.4|86116.6|86066.6|9
1635740940000|2021-11-01 04:29:00|86117.2|86067.2|86118.6|86068.6|86118.7|86068.7|86117.2|86067.2|21
1635740950000|2021-11-01 04:29:10|86118.8|86068.8|86120.4|86070.4|86120.6|86070.6|86117.6|86067.6|16
1635740960000|2021-11-01 04:29:20|86121.3|86071.3|86120|86070|86121.8|86071.8|86119.6|86069.6|21
1635740970000|2021-11-01 04:29:30|86119.8|86069.8|86117.8|86067.8|86119.8|86069.8|86117.6|86067.6|7
1635740980000|2021-11-01 04:29:40|86117.7|86067.7|86118.6|86068.6|86119|86069|86117.7|86067.7|13
1635740990000|2021-11-01 04:29:50|86119.4|86069.4|86119.2|86069.2|86119.6|86069.6|86118.8|86068.8|10
1635741000000|2021-11-01 04:30:00|86119.5|86069.5|86119.4|86069.4|86119.9|86069.9|86119.2|86069.2|12
1635741010000|2021-11-01 04:30:10|86119.6|86069.6|86119.3|86069.3|86119.9|86069.9|86118.6|86068.6|7
1635741020000|2021-11-01 04:30:20|86119.2|86069.2|86120.4|86070.4|86120.6|86070.6|86119.2|86069.2|17
1635741030000|2021-11-01 04:30:30|86120.5|86070.5|86121.4|86071.4|86121.4|86071.4|86120|86070|20
1635741040000|2021-11-01 04:30:40|86121.3|86071.3|86120.2|86070.2|86121.3|86071.3|86120.1|86070.1|26
1635741050000|2021-11-01 04:30:50|86120.3|86070.3|86120|86070|86120.8|86070.8|86120|86070|28
1635741060000|2021-11-01 04:31:00|86119.9|86069.9|86118.3|86068.3|86119.9|86069.9|86117.3|86067.3|35
1635741070000|2021-11-01 04:31:10|86118.2|86068.2|86119.5|86069.5|86119.8|86069.8|86118.2|86068.2|17
1635741080000|2021-11-01 04:31:20|86119.6|86069.6|86119.1|86069.1|86119.8|86069.8|86117.3|86067.3|11
1635741090000|2021-11-01 04:31:30|86118.8|86068.8|86119.8|86069.8|86119.9|86069.9|86118.7|86068.7|18
1635741100000|2021-11-01 04:31:40|86119.7|86069.7|86118.9|86068.9|86120.3|86070.3|86118.4|86068.4|17
1635741110000|2021-11-01 04:31:50|86118.5|86068.5|86119.6|86069.6|86119.8|86069.8|86118.5|86068.5|17
1635741120000|2021-11-01 04:32:00|86119.5|86069.5|86118.6|86068.6|86119.8|86069.8|86118.1|86068.1|18
1635741130000|2021-11-01 04:32:10|86118.3|86068.3|86118.3|86068.3|86118.6|86068.6|86117.1|86067.1|17
1635741140000|2021-11-01 04:32:20|86117.9|86067.9|86115.2|86065.2|86118.7|86068.7|86113.9|86063.9|18
1635741150000|2021-11-01 04:32:30|86114.3|86064.3|86117.4|86067.4|86117.8|86067.8|86114.3|86064.3|18
1635741160000|2021-11-01 04:32:40|86117.1|86067.1|86117.3|86067.3|86117.3|86067.3|86116.2|86066.2|24
1635741170000|2021-11-01 04:32:50|86117|86067|86117.1|86067.1|86117.1|86067.1|86116.2|86066.2|11
1635741180000|2021-11-01 04:33:00|86117.2|86067.2|86117.5|86067.5|86117.5|86067.5|86116|86066|25
1635741190000|2021-11-01 04:33:10|86117.9|86067.9|86119.5|86069.5|86119.5|86069.5|86117.2|86067.2|23
1635741200000|2021-11-01 04:33:20|86119.9|86069.9|86120|86070|86120.3|86070.3|86119.8|86069.8|5
1635741210000|2021-11-01 04:33:30|86120.1|86070.1|86120.2|86070.2|86120.4|86070.4|86120.1|86070.1|6
1635741220000|2021-11-01 04:33:40|86120.3|86070.3|86120.8|86070.8|86121.2|86071.2|86119.3|86069.3|25
1635741230000|2021-11-01 04:33:50|86120.4|86070.4|86120.7|86070.7|86121.4|86071.4|86120.4|86070.4|4
1635741240000|2021-11-01 04:34:00|86120.5|86070.5|86123|86073|86123|86073|86120.5|86070.5|17
1635741250000|2021-11-01 04:34:10|86122.9|86072.9|86126.7|86076.7|86127|86077|86122.7|86072.7|19
1635741260000|2021-11-01 04:34:20|86126.8|86076.8|86126.5|86076.5|86126.9|86076.9|86126.1|86076.1|11
1635741270000|2021-11-01 04:34:30|86126.6|86076.6|86127.6|86077.6|86127.6|86077.6|86126.4|86076.4|9
1635741280000|2021-11-01 04:34:40|86127.5|86077.5|86127.1|86077.1|86127.5|86077.5|86126.7|86076.7|17
1635741290000|2021-11-01 04:34:50|86127.4|86077.4|86128.2|86078.2|86128.5|86078.5|86127.4|86077.4|25
1635741300000|2021-11-01 04:35:00|86128.3|86078.3|86126|86076|86128.3|86078.3|86126|86076|26
1635741310000|2021-11-01 04:35:10|86126.1|86076.1|86129.4|86079.4|86129.4|86079.4|86126|86076|26
1635741320000|2021-11-01 04:35:20|86129.6|86079.6|86130.1|86080.1|86130.3|86080.3|86129.5|86079.5|22
1635741330000|2021-11-01 04:35:30|86130|86080|86130.6|86080.6|86130.7|86080.7|86129.5|86079.5|24
1635741340000|2021-11-01 04:35:40|86130.8|86080.8|86133.6|86083.6|86133.6|86083.6|86130.4|86080.4|19
1635741350000|2021-11-01 04:35:50|86133.8|86083.8|86133.6|86083.6|86134.6|86084.6|86133.6|86083.6|22
1635741360000|2021-11-01 04:36:00|86133.7|86083.7|86133.4|86083.4|86134.3|86084.3|86133.1|86083.1|18
1635741370000|2021-11-01 04:36:10|86133.9|86083.9|86132|86082|86134.3|86084.3|86131.8|86081.8|13
1635741380000|2021-11-01 04:36:20|86132.2|86082.2|86130.4|86080.4|86132.4|86082.4|86129.1|86079.1|24
1635741390000|2021-11-01 04:36:30|86130.3|86080.3|86133|86083|86133|86083|86130.1|86080.1|24
1635741400000|2021-11-01 04:36:40|86133.4|86083.4|86134.3|86084.3|86134.3|86084.3|86133.3|86083.3|19
1635741410000|2021-11-01 04:36:50|86134.1|86084.1|86133.3|86083.3|86134.3|86084.3|86132.6|86082.6|21
1635741420000|2021-11-01 04:37:00|86133|86083|86132.8|86082.8|86133.3|86083.3|86132.3|86082.3|14
1635741430000|2021-11-01 04:37:10|86133.3|86083.3|86128|86078|86133.9|86083.9|86126.9|86076.9|21
1635741440000|2021-11-01 04:37:20|86127.2|86077.2|86127.9|86077.9|86128|86078|86125|86075|13
1635741450000|2021-11-01 04:37:30|86127.8|86077.8|86127.3|86077.3|86128.2|86078.2|86126.8|86076.8|12
1635741460000|2021-11-01 04:37:40|86127.5|86077.5|86126.9|86076.9|86127.5|86077.5|86126.9|86076.9|8
1635741470000|2021-11-01 04:37:50|86127.1|86077.1|86126.4|86076.4|86127.2|86077.2|86125.5|86075.5|18
1635741480000|2021-11-01 04:38:00|86126.5|86076.5|86126|86076|86126.6|86076.6|86125.4|86075.4|16
1635741490000|2021-11-01 04:38:10|86125.7|86075.7|86127.7|86077.7|86127.7|86077.7|86125.7|86075.7|21
1635741500000|2021-11-01 04:38:20|86127.6|86077.6|86127.9|86077.9|86128.1|86078.1|86127.3|86077.3|12
1635741510000|2021-11-01 04:38:30|86128|86078|86126.8|86076.8|86128|86078|86126.6|86076.6|22
1635741520000|2021-11-01 04:38:40|86126.9|86076.9|86128.4|86078.4|86128.5|86078.5|86126.9|86076.9|19
1635741530000|2021-11-01 04:38:50|86128.6|86078.6|86128.6|86078.6|86129|86079|86128|86078|17
1635741540000|2021-11-01 04:39:00|86128.9|86078.9|86130|86080|86130.9|86080.9|86128.7|86078.7|27
1635741550000|2021-11-01 04:39:10|86130.3|86080.3|86130.6|86080.6|86130.6|86080.6|86129.1|86079.1|28
1635741560000|2021-11-01 04:39:20|86132.4|86082.4|86129.8|86079.8|86132.4|86082.4|86129.8|86079.8|15
1635741570000|2021-11-01 04:39:30|86129.9|86079.9|86130.1|86080.1|86131.2|86081.2|86129.3|86079.3|24
1635741580000|2021-11-01 04:39:40|86130|86080|86130.5|86080.5|86130.5|86080.5|86129.3|86079.3|17
1635741590000|2021-11-01 04:39:50|86130.1|86080.1|86129.1|86079.1|86130.1|86080.1|86128.2|86078.2|18
1635741600000|2021-11-01 04:40:00|86129|86079|86122.2|86072.2|86129|86079|86122|86072|36
1635741610000|2021-11-01 04:40:10|86122.5|86072.5|86123|86073|86123|86073|86122|86072|16
1635741620000|2021-11-01 04:40:20|86122.8|86072.8|86123.1|86073.1|86123.4|86073.4|86122.4|86072.4|23
1635741630000|2021-11-01 04:40:30|86122.9|86072.9|86123|86073|86124.4|86074.4|86122.7|86072.7|22
1635741640000|2021-11-01 04:40:40|86122.9|86072.9|86124.1|86074.1|86124.1|86074.1|86122.6|86072.6|23
1635741650000|2021-11-01 04:40:50|86124.2|86074.2|86126.1|86076.1|86126.4|86076.4|86124|86074|26
1635741660000|2021-11-01 04:41:00|86126.2|86076.2|86125|86075|86126.2|86076.2|86124.5|86074.5|24
1635741670000|2021-11-01 04:41:10|86125.1|86075.1|86125.6|86075.6|86125.7|86075.7|86124.5|86074.5|19
1635741680000|2021-11-01 04:41:20|86125.8|86075.8|86126|86076|86126.2|86076.2|86125.8|86075.8|9
1635741690000|2021-11-01 04:41:30|86126.1|86076.1|86123.8|86073.8|86126.1|86076.1|86123|86073|25
1635741700000|2021-11-01 04:41:40|86123.7|86073.7|86124.4|86074.4|86124.5|86074.5|86122.4|86072.4|23
1635741710000|2021-11-01 04:41:50|86124.2|86074.2|86123|86073|86125.1|86075.1|86122.5|86072.5|22
1635741720000|2021-11-01 04:42:00|86122.7|86072.7|86126.8|86076.8|86126.9|86076.9|86122.4|86072.4|22
1635741730000|2021-11-01 04:42:10|86126.9|86076.9|86128.4|86078.4|86128.4|86078.4|86126.9|86076.9|9
1635741740000|2021-11-01 04:42:20|86128.2|86078.2|86128.5|86078.5|86128.6|86078.6|86126.1|86076.1|24
1635741750000|2021-11-01 04:42:30|86128.6|86078.6|86129|86079|86129|86079|86128.5|86078.5|16
1635741760000|2021-11-01 04:42:40|86128.8|86078.8|86129.2|86079.2|86131.2|86081.2|86128.7|86078.7|17
1635741770000|2021-11-01 04:42:50|86129|86079|86129.3|86079.3|86129.5|86079.5|86129|86079|7
1635741780000|2021-11-01 04:43:00|86129.2|86079.2|86130|86080|86130.5|86080.5|86129.2|86079.2|10
1635741790000|2021-11-01 04:43:10|86130.2|86080.2|86130.9|86080.9|86130.9|86080.9|86129.5|86079.5|8
1635741800000|2021-11-01 04:43:20|86129.7|86079.7|86128.8|86078.8|86130.2|86080.2|86128.7|86078.7|19
1635741810000|2021-11-01 04:43:30|86131|86081|86131|86081|86131.1|86081.1|86129.9|86079.9|12
1635741820000|2021-11-01 04:43:40|86130.9|86080.9|86127.1|86077.1|86130.9|86080.9|86127|86077|19
1635741830000|2021-11-01 04:43:50|86127|86077|86127.7|86077.7|86127.7|86077.7|86127|86077|6
1635741840000|2021-11-01 04:44:00|86127.6|86077.6|86122.7|86072.7|86129.2|86079.2|86122.1|86072.1|35
1635741850000|2021-11-01 04:44:10|86122.6|86072.6|86121.2|86071.2|86122.6|86072.6|86120.6|86070.6|27
1635741860000|2021-11-01 04:44:20|86121.5|86071.5|86124.3|86074.3|86124.5|86074.5|86121.5|86071.5|20
1635741870000|2021-11-01 04:44:30|86124.2|86074.2|86125.3|86075.3|86125.4|86075.4|86124|86074|14
1635741880000|2021-11-01 04:44:40|86125.6|86075.6|86125.7|86075.7|86125.7|86075.7|86124.6|86074.6|18
1635741890000|2021-11-01 04:44:50|86125.8|86075.8|86127.9|86077.9|86129.9|86079.9|86125.8|86075.8|29
1635741900000|2021-11-01 04:45:00|86127.7|86077.7|86127.3|86077.3|86127.7|86077.7|86127.1|86077.1|27
1635741910000|2021-11-01 04:45:10|86127.4|86077.4|86127.6|86077.6|86127.9|86077.9|86127.1|86077.1|25
1635741920000|2021-11-01 04:45:20|86127.3|86077.3|86127.7|86077.7|86127.7|86077.7|86126.3|86076.3|21
1635741930000|2021-11-01 04:45:30|86127.6|86077.6|86123.9|86073.9|86129.7|86079.7|86121|86071|29
1635741940000|2021-11-01 04:45:40|86123.2|86073.2|86124.1|86074.1|86124.1|86074.1|86122.4|86072.4|17
1635741950000|2021-11-01 04:45:50|86124|86074|86123.9|86073.9|86124|86074|86122.7|86072.7|16
1635741960000|2021-11-01 04:46:00|86124|86074|86122.7|86072.7|86124|86074|86122.7|86072.7|16
1635741970000|2021-11-01 04:46:10|86122.8|86072.8|86123.9|86073.9|86124.2|86074.2|86122.8|86072.8|18
1635741980000|2021-11-01 04:46:20|86124|86074|86125.5|86075.5|86127.2|86077.2|86123.8|86073.8|20
1635741990000|2021-11-01 04:46:30|86125.8|86075.8|86124.4|86074.4|86126.1|86076.1|86124.4|86074.4|20
1635742000000|2021-11-01 04:46:40|86124.9|86074.9|86123.9|86073.9|86124.9|86074.9|86123.7|86073.7|9
1635742010000|2021-11-01 04:46:50|86124|86074|86125.3|86075.3|86125.9|86075.9|86122.3|86072.3|25
1635742020000|2021-11-01 04:47:00|86124.6|86074.6|86123|86073|86124.6|86074.6|86122.5|86072.5|23
1635742030000|2021-11-01 04:47:10|86123.3|86073.3|86124.9|86074.9|86124.9|86074.9|86122.8|86072.8|16
1635742040000|2021-11-01 04:47:20|86124.4|86074.4|86124.4|86074.4|86124.9|86074.9|86124|86074|10
1635742050000|2021-11-01 04:47:30|86123.8|86073.8|86125.4|86075.4|86125.4|86075.4|86122.9|86072.9|15
1635742060000|2021-11-01 04:47:40|86125.5|86075.5|86120.4|86070.4|86125.5|86075.5|86119.4|86069.4|36
1635742070000|2021-11-01 04:47:50|86120.9|86070.9|86120.6|86070.6|86121|86071|86118.9|86068.9|15
1635742080000|2021-11-01 04:48:00|86120.8|86070.8|86120|86070|86121.1|86071.1|86120|86070|10
1635742090000|2021-11-01 04:48:10|86120.2|86070.2|86122.4|86072.4|86122.5|86072.5|86120.1|86070.1|25
1635742100000|2021-11-01 04:48:20|86123.4|86073.4|86122.9|86072.9|86123.8|86073.8|86122.9|86072.9|19
1635742110000|2021-11-01 04:48:30|86122.7|86072.7|86123.2|86073.2|86123.3|86073.3|86122.7|86072.7|11
1635742120000|2021-11-01 04:48:40|86123.1|86073.1|86123.9|86073.9|86123.9|86073.9|86121.6|86071.6|13
1635742130000|2021-11-01 04:48:50|86124.3|86074.3|86122.6|86072.6|86124.3|86074.3|86121|86071|16
1635742140000|2021-11-01 04:49:00|86122.5|86072.5|86122.4|86072.4|86122.5|86072.5|86121.3|86071.3|15
1635742150000|2021-11-01 04:49:10|86122.3|86072.3|86121.3|86071.3|86122.4|86072.4|86121.2|86071.2|16
1635742160000|2021-11-01 04:49:20|86121.7|86071.7|86121|86071|86121.9|86071.9|86120.7|86070.7|22
1635742170000|2021-11-01 04:49:30|86120.5|86070.5|86121.6|86071.6|86122|86072|86120.3|86070.3|26
1635742180000|2021-11-01 04:49:40|86121.7|86071.7|86121.4|86071.4|86121.7|86071.7|86119.8|86069.8|23
1635742190000|2021-11-01 04:49:50|86121.3|86071.3|86123.8|86073.8|86123.8|86073.8|86121.3|86071.3|18
1635742200000|2021-11-01 04:50:00|86123.5|86073.5|86123.9|86073.9|86124.2|86074.2|86123.5|86073.5|8
1635742210000|2021-11-01 04:50:10|86123.8|86073.8|86124.2|86074.2|86124.6|86074.6|86123.7|86073.7|15
1635742220000|2021-11-01 04:50:20|86124.1|86074.1|86124.5|86074.5|86124.5|86074.5|86124.1|86074.1|11
1635742230000|2021-11-01 04:50:30|86124.1|86074.1|86123.8|86073.8|86124.6|86074.6|86123.7|86073.7|19
1635742240000|2021-11-01 04:50:40|86123.9|86073.9|86123.9|86073.9|86124.1|86074.1|86123.4|86073.4|9
1635742250000|2021-11-01 04:50:50|86123.7|86073.7|86123.8|86073.8|86124|86074|86123.6|86073.6|18
1635742260000|2021-11-01 04:51:00|86123.2|86073.2|86123.4|86073.4|86123.5|86073.5|86122.6|86072.6|25
1635742270000|2021-11-01 04:51:10|86123.3|86073.3|86122.3|86072.3|86123.4|86073.4|86122|86072|13
1635742280000|2021-11-01 04:51:20|86121.8|86071.8|86121.6|86071.6|86123.3|86073.3|86121.2|86071.2|17
1635742290000|2021-11-01 04:51:30|86123.2|86073.2|86120.8|86070.8|86123.2|86073.2|86120.5|86070.5|7
1635742300000|2021-11-01 04:51:40|86121.5|86071.5|86121|86071|86122|86072|86120.6|86070.6|9
1635742310000|2021-11-01 04:51:50|86120.6|86070.6|86121|86071|86121.3|86071.3|86120.2|86070.2|8
1635742320000|2021-11-01 04:52:00|86122|86072|86119.9|86069.9|86122|86072|86119.5|86069.5|26
1635742330000|2021-11-01 04:52:10|86118.8|86068.8|86119.1|86069.1|86120.9|86070.9|86117.9|86067.9|29
1635742340000|2021-11-01 04:52:20|86119.2|86069.2|86120.6|86070.6|86120.6|86070.6|86117.9|86067.9|12
1635742350000|2021-11-01 04:52:30|86121.9|86071.9|86119.1|86069.1|86121.9|86071.9|86118.8|86068.8|10
1635742360000|2021-11-01 04:52:40|86118.5|86068.5|86118.1|86068.1|86119.6|86069.6|86118.1|86068.1|13
1635742370000|2021-11-01 04:52:50|86118.5|86068.5|86121.1|86071.1|86121.1|86071.1|86117.6|86067.6|16
1635742380000|2021-11-01 04:53:00|86121.2|86071.2|86120.6|86070.6|86121.2|86071.2|86120.1|86070.1|19
1635742390000|2021-11-01 04:53:10|86120.5|86070.5|86119.5|86069.5|86121.9|86071.9|86119.5|86069.5|21
1635742400000|2021-11-01 04:53:20|86119.2|86069.2|86121.2|86071.2|86121.3|86071.3|86118.7|86068.7|19
1635742410000|2021-11-01 04:53:30|86121.6|86071.6|86121.1|86071.1|86122.1|86072.1|86120.9|86070.9|18
1635742420000|2021-11-01 04:53:40|86121.2|86071.2|86121.2|86071.2|86122.2|86072.2|86120.9|86070.9|16
1635742430000|2021-11-01 04:53:50|86120.7|86070.7|86120.1|86070.1|86121.7|86071.7|86119.7|86069.7|18
1635742440000|2021-11-01 04:54:00|86120|86070|86119.1|86069.1|86121|86071|86118.8|86068.8|20
1635742450000|2021-11-01 04:54:10|86119.2|86069.2|86118.7|86068.7|86120.5|86070.5|86118.3|86068.3|17
1635742460000|2021-11-01 04:54:20|86117.5|86067.5|86117.5|86067.5|86118.2|86068.2|86117.2|86067.2|14
1635742470000|2021-11-01 04:54:30|86117.4|86067.4|86118.2|86068.2|86119.4|86069.4|86117.4|86067.4|13
1635742480000|2021-11-01 04:54:40|86119.1|86069.1|86118.9|86068.9|86119.1|86069.1|86118.2|86068.2|17
1635742490000|2021-11-01 04:54:50|86118.7|86068.7|86118.1|86068.1|86119|86069|86117.7|86067.7|14
1635742500000|2021-11-01 04:55:00|86118.2|86068.2|86113.2|86063.2|86120.3|86070.3|86112.8|86062.8|26
1635742510000|2021-11-01 04:55:10|86113.9|86063.9|86111.6|86061.6|86114|86064|86110.5|86060.5|41
1635742520000|2021-11-01 04:55:20|86111.4|86061.4|86111.9|86061.9|86112|86062|86111|86061|19
1635742530000|2021-11-01 04:55:30|86113.6|86063.6|86115.9|86065.9|86116.9|86066.9|86113.4|86063.4|31
1635742540000|2021-11-01 04:55:40|86115.8|86065.8|86113.1|86063.1|86115.8|86065.8|86112.9|86062.9|28
1635742550000|2021-11-01 04:55:50|86113.4|86063.4|86113.2|86063.2|86114.6|86064.6|86112.5|86062.5|16
1635742560000|2021-11-01 04:56:00|86113.3|86063.3|86109.4|86059.4|86113.6|86063.6|86109|86059|37
1635742570000|2021-11-01 04:56:10|86109.9|86059.9|86105.9|86055.9|86110.3|86060.3|86105|86055|27
1635742580000|2021-11-01 04:56:20|86105.8|86055.8|86104.5|86054.5|86106.1|86056.1|86103.9|86053.9|34
1635742590000|2021-11-01 04:56:30|86104.8|86054.8|86100.6|86050.6|86105|86055|86098.9|86048.9|30
1635742600000|2021-11-01 04:56:40|86100.2|86050.2|86098.4|86048.4|86100.6|86050.6|86098.4|86048.4|27
1635742610000|2021-11-01 04:56:50|86098.2|86048.2|86097.5|86047.5|86099.2|86049.2|86096.5|86046.5|34
1635742620000|2021-11-01 04:57:00|86097.3|86047.3|86096.3|86046.3|86097.8|86047.8|86096|86046|38
1635742630000|2021-11-01 04:57:10|86096.1|86046.1|86095|86045|86096.2|86046.2|86095|86045|19
1635742640000|2021-11-01 04:57:20|86094.8|86044.8|86090.5|86040.5|86095.3|86045.3|86090.2|86040.2|35
1635742650000|2021-11-01 04:57:30|86090.4|86040.4|86091.6|86041.6|86093|86043|86090.4|86040.4|21
1635742660000|2021-11-01 04:57:40|86091.3|86041.3|86091.3|86041.3|86091.4|86041.4|86090.6|86040.6|18
1635742670000|2021-11-01 04:57:50|86091.4|86041.4|86092.1|86042.1|86092.2|86042.2|86089.9|86039.9|26
1635742680000|2021-11-01 04:58:00|86092|86042|86092.7|86042.7|86093.8|86043.8|86091.9|86041.9|37
1635742690000|2021-11-01 04:58:10|86092.6|86042.6|86092.5|86042.5|86093.2|86043.2|86092|86042|21
1635742700000|2021-11-01 04:58:20|86092.7|86042.7|86092.3|86042.3|86093|86043|86091.2|86041.2|34
1635742710000|2021-11-01 04:58:30|86092|86042|86093.4|86043.4|86094.6|86044.6|86091.7|86041.7|29
1635742720000|2021-11-01 04:58:40|86093.7|86043.7|86094.8|86044.8|86094.8|86044.8|86093.1|86043.1|19
1635742730000|2021-11-01 04:58:50|86094.7|86044.7|86093.4|86043.4|86095|86045|86093.1|86043.1|25
1635742740000|2021-11-01 04:59:00|86093.2|86043.2|86093.5|86043.5|86095|86045|86092.7|86042.7|39
1635742750000|2021-11-01 04:59:10|86093.6|86043.6|86093|86043|86094.3|86044.3|86092.5|86042.5|40
1635742760000|2021-11-01 04:59:20|86093.3|86043.3|86092.3|86042.3|86093.5|86043.5|86091.8|86041.8|30
1635742770000|2021-11-01 04:59:30|86092.5|86042.5|86092.5|86042.5|86093.7|86043.7|86092.3|86042.3|31
1635742780000|2021-11-01 04:59:40|86092.7|86042.7|86096.2|86046.2|86097.1|86047.1|86092.5|86042.5|29
1635742790000|2021-11-01 04:59:50|86096.8|86046.8|86094.3|86044.3|86096.8|86046.8|86093.9|86043.9|28
1635742800000|2021-11-01 05:00:00|86094.4|86044.4|86093.6|86043.6|86094.7|86044.7|86090.8|86040.8|53
1635742810000|2021-11-01 05:00:10|86093.7|86043.7|86095.8|86045.8|86095.8|86045.8|86093.4|86043.4|46
1635742820000|2021-11-01 05:00:20|86095.9|86045.9|86100.9|86050.9|86100.9|86050.9|86095.9|86045.9|43
1635742830000|2021-11-01 05:00:30|86100.8|86050.8|86102.1|86052.1|86102.1|86052.1|86100.3|86050.3|26
1635742840000|2021-11-01 05:00:40|86101.9|86051.9|86101.2|86051.2|86102.9|86052.9|86101.1|86051.1|24
1635742850000|2021-11-01 05:00:50|86101.4|86051.4|86098.1|86048.1|86101.5|86051.5|86098|86048|28
1635742860000|2021-11-01 05:01:00|86098|86048|86098.4|86048.4|86098.8|86048.8|86097.6|86047.6|33
1635742870000|2021-11-01 05:01:10|86098.5|86048.5|86098.2|86048.2|86099.1|86049.1|86098|86048|27
1635742880000|2021-11-01 05:01:20|86098.3|86048.3|86099.2|86049.2|86099.4|86049.4|86098|86048|22
1635742890000|2021-11-01 05:01:30|86099.1|86049.1|86098.8|86048.8|86099.2|86049.2|86098.4|86048.4|19
1635742900000|2021-11-01 05:01:40|86098.7|86048.7|86098.4|86048.4|86099|86049|86098.4|86048.4|10
1635742910000|2021-11-01 05:01:50|86098.6|86048.6|86099.4|86049.4|86099.4|86049.4|86098.3|86048.3|29
1635742920000|2021-11-01 05:02:00|86099.7|86049.7|86089.6|86039.6|86099.7|86049.7|86089.3|86039.3|39
1635742930000|2021-11-01 05:02:10|86090.3|86040.3|86087.6|86037.6|86091.6|86041.6|86084.8|86034.8|46
1635742940000|2021-11-01 05:02:20|86087.8|86037.8|86090.4|86040.4|86090.6|86040.6|86087.8|86037.8|26
1635742950000|2021-11-01 05:02:30|86090.6|86040.6|86090|86040|86090.7|86040.7|86089.3|86039.3|32
1635742960000|2021-11-01 05:02:40|86090.3|86040.3|86088.2|86038.2|86090.3|86040.3|86087.4|86037.4|35
1635742970000|2021-11-01 05:02:50|86088.4|86038.4|86088.6|86038.6|86088.6|86038.6|86087.3|86037.3|22
1635742980000|2021-11-01 05:03:00|86088.7|86038.7|86088.7|86038.7|86089.1|86039.1|86088.4|86038.4|24
1635742990000|2021-11-01 05:03:10|86088.8|86038.8|86083|86033|86089.2|86039.2|86081.7|86031.7|27
1635743000000|2021-11-01 05:03:20|86082.9|86032.9|86086.2|86036.2|86086.3|86036.3|86082.9|86032.9|31
1635743010000|2021-11-01 05:03:30|86086.3|86036.3|86086.4|86036.4|86087|86037|86085.9|86035.9|25
1635743020000|2021-11-01 05:03:40|86086.5|86036.5|86086.1|86036.1|86086.5|86036.5|86086|86036|21
1635743030000|2021-11-01 05:03:50|86086|86036|86086|86036|86086.7|86036.7|86085.9|86035.9|19
1635743040000|2021-11-01 05:04:00|86086.1|86036.1|86085.8|86035.8|86086.1|86036.1|86085.6|86035.6|22
1635743050000|2021-11-01 05:04:10|86086|86036|86087.3|86037.3|86087.4|86037.4|86085.6|86035.6|16
1635743060000|2021-11-01 05:04:20|86087.4|86037.4|86086.8|86036.8|86087.6|86037.6|86086|86036|20
1635743070000|2021-11-01 05:04:30|86086.7|86036.7|86083.4|86033.4|86086.9|86036.9|86081.5|86031.5|36
1635743080000|2021-11-01 05:04:40|86083.5|86033.5|86084.8|86034.8|86085|86035|86081.9|86031.9|34
1635743090000|2021-11-01 05:04:50|86084.9|86034.9|86083.6|86033.6|86086.3|86036.3|86083.4|86033.4|26
1635743100000|2021-11-01 05:05:00|86083.5|86033.5|86082.7|86032.7|86083.9|86033.9|86082.6|86032.6|20
1635743110000|2021-11-01 05:05:10|86082.9|86032.9|86082.2|86032.2|86083|86033|86081.9|86031.9|28
1635743120000|2021-11-01 05:05:20|86082.1|86032.1|86083.8|86033.8|86084.1|86034.1|86082.1|86032.1|32
1635743130000|2021-11-01 05:05:30|86083.7|86033.7|86083.3|86033.3|86083.7|86033.7|86083.3|86033.3|20
1635743140000|2021-11-01 05:05:40|86083.4|86033.4|86083.8|86033.8|86084.5|86034.5|86083.3|86033.3|26
1635743150000|2021-11-01 05:05:50|86084.1|86034.1|86084.3|86034.3|86085.4|86035.4|86083.5|86033.5|31
1635743160000|2021-11-01 05:06:00|86084.2|86034.2|86080.9|86030.9|86084.4|86034.4|86080.8|86030.8|26
1635743170000|2021-11-01 05:06:10|86080.8|86030.8|86080|86030|86082.2|86032.2|86080|86030|26
1635743180000|2021-11-01 05:06:20|86079.9|86029.9|86078.4|86028.4|86080.3|86030.3|86078.4|86028.4|29
1635743190000|2021-11-01 05:06:30|86078.6|86028.6|86081.9|86031.9|86082.6|86032.6|86078.6|86028.6|24
1635743200000|2021-11-01 05:06:40|86082.1|86032.1|86082.2|86032.2|86082.6|86032.6|86081.7|86031.7|20
1635743210000|2021-11-01 05:06:50|86081.3|86031.3|86080.9|86030.9|86082.5|86032.5|86080.9|86030.9|28
1635743220000|2021-11-01 05:07:00|86079.4|86029.4|86078.1|86028.1|86080.2|86030.2|86078.1|86028.1|31
1635743230000|2021-11-01 05:07:10|86078|86028|86079.2|86029.2|86079.3|86029.3|86077.5|86027.5|23
1635743240000|2021-11-01 05:07:20|86079.3|86029.3|86079.3|86029.3|86079.5|86029.5|86079.2|86029.2|16
1635743250000|2021-11-01 05:07:30|86079.4|86029.4|86080|86030|86080.1|86030.1|86079|86029|22
1635743260000|2021-11-01 05:07:40|86079.7|86029.7|86079.6|86029.6|86079.9|86029.9|86079.2|86029.2|17
1635743270000|2021-11-01 05:07:50|86079.5|86029.5|86077.5|86027.5|86079.8|86029.8|86077.4|86027.4|20
1635743280000|2021-11-01 05:08:00|86077.6|86027.6|86077.8|86027.8|86079.7|86029.7|86077.6|86027.6|38
1635743290000|2021-11-01 05:08:10|86077.7|86027.7|86077|86027|86077.9|86027.9|86076.6|86026.6|25
1635743300000|2021-11-01 05:08:20|86076.9|86026.9|86076|86026|86076.9|86026.9|86076|86026|22
1635743310000|2021-11-01 05:08:30|86075.8|86025.8|86073.8|86023.8|86076.2|86026.2|86073.2|86023.2|28
1635743320000|2021-11-01 05:08:40|86073.4|86023.4|86073.3|86023.3|86073.9|86023.9|86073.2|86023.2|26
1635743330000|2021-11-01 05:08:50|86073.1|86023.1|86072.3|86022.3|86073.4|86023.4|86072|86022|23
1635743340000|2021-11-01 05:09:00|86072.4|86022.4|86070.4|86020.4|86072.4|86022.4|86070|86020|33
1635743350000|2021-11-01 05:09:10|86070.2|86020.2|86071.7|86021.7|86072.2|86022.2|86070.2|86020.2|36
1635743360000|2021-11-01 05:09:20|86071.1|86021.1|86069.8|86019.8|86071.5|86021.5|86069|86019|25
1635743370000|2021-11-01 05:09:30|86071.4|86021.4|86067.6|86017.6|86071.9|86021.9|86066.6|86016.6|31
1635743380000|2021-11-01 05:09:40|86067.3|86017.3|86068.6|86018.6|86068.6|86018.6|86066.5|86016.5|28
1635743390000|2021-11-01 05:09:50|86068.7|86018.7|86067.7|86017.7|86068.8|86018.8|86067.7|86017.7|23
1635743400000|2021-11-01 05:10:00|86067.5|86017.5|86063.3|86013.3|86068.4|86018.4|86062.7|86012.7|26
1635743410000|2021-11-01 05:10:10|86063.1|86013.1|86064.6|86014.6|86065.6|86015.6|86063.1|86013.1|41
1635743420000|2021-11-01 05:10:20|86064.7|86014.7|86064.3|86014.3|86065.2|86015.2|86063.3|86013.3|30
1635743430000|2021-11-01 05:10:30|86064.2|86014.2|86065.2|86015.2|86065.2|86015.2|86064.1|86014.1|22
1635743440000|2021-11-01 05:10:40|86065.1|86015.1|86064.5|86014.5|86065.1|86015.1|86063.7|86013.7|16
1635743450000|2021-11-01 05:10:50|86064.3|86014.3|86064.4|86014.4|86064.6|86014.6|86064.1|86014.1|23
1635743460000|2021-11-01 05:11:00|86064.5|86014.5|86064.1|86014.1|86064.5|86014.5|86063.8|86013.8|22
1635743470000|2021-11-01 05:11:10|86064|86014|86064.3|86014.3|86064.4|86014.4|86064|86014|11
1635743480000|2021-11-01 05:11:20|86064.4|86014.4|86064.3|86014.3|86065.3|86015.3|86064.2|86014.2|21
1635743490000|2021-11-01 05:11:30|86064.2|86014.2|86062|86012|86064.4|86014.4|86061|86011|35
1635743500000|2021-11-01 05:11:40|86061.2|86011.2|86061.7|86011.7|86061.7|86011.7|86060.4|86010.4|33
1635743510000|2021-11-01 05:11:50|86061.8|86011.8|86062.1|86012.1|86062.4|86012.4|86061.3|86011.3|29
1635743520000|2021-11-01 05:12:00|86061.7|86011.7|86057.8|86007.8|86061.7|86011.7|86056.9|86006.9|33
1635743530000|2021-11-01 05:12:10|86057.9|86007.9|86057.3|86007.3|86058.3|86008.3|86056.7|86006.7|20
1635743540000|2021-11-01 05:12:20|86057.4|86007.4|86056.8|86006.8|86057.7|86007.7|86056.8|86006.8|14
1635743550000|2021-11-01 05:12:30|86056.7|86006.7|86057.7|86007.7|86057.8|86007.8|86056.7|86006.7|13
1635743560000|2021-11-01 05:12:40|86057.6|86007.6|86057.2|86007.2|86058.1|86008.1|86057.2|86007.2|28
1635743570000|2021-11-01 05:12:50|86057.3|86007.3|86057.6|86007.6|86057.6|86007.6|86057|86007|20
1635743580000|2021-11-01 05:13:00|86057.4|86007.4|86057.9|86007.9|86057.9|86007.9|86057.4|86007.4|9
1635743590000|2021-11-01 05:13:10|86058|86008|86052.9|86002.9|86058|86008|86052.5|86002.5|27
1635743600000|2021-11-01 05:13:20|86052.7|86002.7|86052.8|86002.8|86053|86003|86052.4|86002.4|24
1635743610000|2021-11-01 05:13:30|86052.6|86002.6|86052.6|86002.6|86053.2|86003.2|86052.5|86002.5|22
1635743620000|2021-11-01 05:13:40|86052.7|86002.7|86049.1|85999.1|86052.7|86002.7|86048.4|85998.4|28
1635743630000|2021-11-01 05:13:50|86048.9|85998.9|86050.3|86000.3|86050.3|86000.3|86047.1|85997.1|34
1635743640000|2021-11-01 05:14:00|86050.4|86000.4|86050.5|86000.5|86051.4|86001.4|86050|86000|30
1635743650000|2021-11-01 05:14:10|86050.6|86000.6|86052.4|86002.4|86052.9|86002.9|86050.2|86000.2|34
1635743660000|2021-11-01 05:14:20|86052.5|86002.5|86051.9|86001.9|86053.1|86003.1|86051.7|86001.7|28
1635743670000|2021-11-01 05:14:30|86051|86001|86049.4|85999.4|86051|86001|86049.3|85999.3|20
1635743680000|2021-11-01 05:14:40|86049.3|85999.3|86050|86000|86050|86000|86048.3|85998.3|20
1635743690000|2021-11-01 05:14:50|86049.8|85999.8|86050.1|86000.1|86050.2|86000.2|86049.7|85999.7|23
1635743700000|2021-11-01 05:15:00|86050.3|86000.3|86050.3|86000.3|86050.4|86000.4|86049.9|85999.9|17
1635743710000|2021-11-01 05:15:10|86050.4|86000.4|86048.8|85998.8|86050.7|86000.7|86048.8|85998.8|28
1635743720000|2021-11-01 05:15:20|86048.9|85998.9|86050.1|86000.1|86050.1|86000.1|86048.8|85998.8|19
1635743730000|2021-11-01 05:15:30|86050|86000|86051.2|86001.2|86051.4|86001.4|86048.5|85998.5|30
1635743740000|2021-11-01 05:15:40|86051.3|86001.3|86047.5|85997.5|86051.3|86001.3|86045.9|85995.9|39
1635743750000|2021-11-01 05:15:50|86047.6|85997.6|86044.6|85994.6|86048.3|85998.3|86043.4|85993.4|33
1635743760000|2021-11-01 05:16:00|86045.6|85995.6|86042.4|85992.4|86045.8|85995.8|86039.8|85989.8|47
1635743770000|2021-11-01 05:16:10|86042.3|85992.3|86039.4|85989.4|86042.7|85992.7|86039.4|85989.4|34
1635743780000|2021-11-01 05:16:20|86039.5|85989.5|86038.6|85988.6|86040.2|85990.2|86038.5|85988.5|27
1635743790000|2021-11-01 05:16:30|86038.5|85988.5|86040.6|85990.6|86042.1|85992.1|86038.5|85988.5|44
1635743800000|2021-11-01 05:16:40|86041.2|85991.2|86040.8|85990.8|86041.4|85991.4|86039.8|85989.8|27
1635743810000|2021-11-01 05:16:50|86041|85991|86041.5|85991.5|86042.5|85992.5|86040.4|85990.4|27
1635743820000|2021-11-01 05:17:00|86041.3|85991.3|86039.4|85989.4|86041.3|85991.3|86038.3|85988.3|31
1635743830000|2021-11-01 05:17:10|86039.3|85989.3|86040.5|85990.5|86040.5|85990.5|86038|85988|29
1635743840000|2021-11-01 05:17:20|86040.6|85990.6|86039.1|85989.1|86041.4|85991.4|86038.6|85988.6|33
1635743850000|2021-11-01 05:17:30|86038.9|85988.9|86038.8|85988.8|86039.8|85989.8|86038.5|85988.5|20
1635743860000|2021-11-01 05:17:40|86038.9|85988.9|86037.1|85987.1|86038.9|85988.9|86037.1|85987.1|24
1635743870000|2021-11-01 05:17:50|86037.2|85987.2|86019.3|85969.3|86037.2|85987.2|86018.3|85968.3|34
1635743880000|2021-11-01 05:18:00|86018.9|85968.9|86022.5|85972.5|86023.2|85973.2|86017.8|85967.8|32
1635743890000|2021-11-01 05:18:10|86022.3|85972.3|86025.8|85975.8|86025.8|85975.8|86022.3|85972.3|24
1635743900000|2021-11-01 05:18:20|86026.1|85976.1|86026.7|85976.7|86027|85977|86025.7|85975.7|22
1635743910000|2021-11-01 05:18:30|86027|85977|86031.2|85981.2|86032|85982|86027|85977|25
1635743920000|2021-11-01 05:18:40|86031.1|85981.1|86034.3|85984.3|86034.5|85984.5|86031.1|85981.1|32
1635743930000|2021-11-01 05:18:50|86034.5|85984.5|86036.7|85986.7|86036.7|85986.7|86032|85982|33
1635743940000|2021-11-01 05:19:00|86036.6|85986.6|86035.3|85985.3|86036.6|85986.6|86034.1|85984.1|35
1635743950000|2021-11-01 05:19:10|86035.2|85985.2|86033.4|85983.4|86036.8|85986.8|86033.3|85983.3|30
1635743960000|2021-11-01 05:19:20|86034|85984|86030.3|85980.3|86034|85984|86029.5|85979.5|25
1635743970000|2021-11-01 05:19:30|86030.2|85980.2|86031.9|85981.9|86031.9|85981.9|86029.4|85979.4|26
1635743980000|2021-11-01 05:19:40|86032.3|85982.3|86032.5|85982.5|86033.4|85983.4|86031|85981|28
1635743990000|2021-11-01 05:19:50|86032.2|85982.2|86031.5|85981.5|86032.6|85982.6|86031.1|85981.1|25
1635744000000|2021-11-01 05:20:00|86031.6|85981.6|86030.7|85980.7|86031.6|85981.6|86030.7|85980.7|17
1635744010000|2021-11-01 05:20:10|86030.6|85980.6|86027.5|85977.5|86030.6|85980.6|86026.8|85976.8|31
1635744020000|2021-11-01 05:20:20|86026.7|85976.7|86027.5|85977.5|86028.1|85978.1|86025.9|85975.9|30
1635744030000|2021-11-01 05:20:30|86027.4|85977.4|86027.7|85977.7|86028.3|85978.3|86027.1|85977.1|24
1635744040000|2021-11-01 05:20:40|86028.2|85978.2|86026.7|85976.7|86029.1|85979.1|86026.6|85976.6|28
1635744050000|2021-11-01 05:20:50|86026.3|85976.3|86027.2|85977.2|86027.5|85977.5|86025.7|85975.7|44
1635744060000|2021-11-01 05:21:00|86027|85977|86025.5|85975.5|86027.9|85977.9|86025.3|85975.3|40
1635744070000|2021-11-01 05:21:10|86025.6|85975.6|86025.2|85975.2|86026.1|85976.1|86024.7|85974.7|27
1635744080000|2021-11-01 05:21:20|86025.1|85975.1|86025.1|85975.1|86025.7|85975.7|86024.8|85974.8|35
1635744090000|2021-11-01 05:21:30|86025|85975|86023.9|85973.9|86025.2|85975.2|86023.5|85973.5|31
1635744100000|2021-11-01 05:21:40|86024|85974|86024.4|85974.4|86024.7|85974.7|86024|85974|16
1635744110000|2021-11-01 05:21:50|86024.8|85974.8|86024.7|85974.7|86025.4|85975.4|86024|85974|37
1635744120000|2021-11-01 05:22:00|86024.8|85974.8|86024.9|85974.9|86025.4|85975.4|86024.6|85974.6|37
1635744130000|2021-11-01 05:22:10|86024.8|85974.8|86027.6|85977.6|86027.6|85977.6|86024.7|85974.7|29
1635744140000|2021-11-01 05:22:20|86027.7|85977.7|86028.2|85978.2|86028.4|85978.4|86027.3|85977.3|23
1635744150000|2021-11-01 05:22:30|86028.1|85978.1|86027.3|85977.3|86028.2|85978.2|86026.7|85976.7|31
1635744160000|2021-11-01 05:22:40|86027|85977|86024.3|85974.3|86027|85977|86023.5|85973.5|40
1635744170000|2021-11-01 05:22:50|86024.4|85974.4|86024.4|85974.4|86026.2|85976.2|86024.1|85974.1|42
1635744180000|2021-11-01 05:23:00|86024|85974|86024.9|85974.9|86024.9|85974.9|86023.8|85973.8|31
1635744190000|2021-11-01 05:23:10|86024.6|85974.6|86026.3|85976.3|86026.3|85976.3|86024.4|85974.4|29
1635744200000|2021-11-01 05:23:20|86025.7|85975.7|86022.4|85972.4|86026.1|85976.1|86021.1|85971.1|49
1635744210000|2021-11-01 05:23:30|86022.8|85972.8|86022.3|85972.3|86023.9|85973.9|86022.1|85972.1|25
1635744220000|2021-11-01 05:23:40|86022.9|85972.9|86022.4|85972.4|86023.5|85973.5|86022|85972|18
1635744230000|2021-11-01 05:23:50|86022.6|85972.6|86025.2|85975.2|86025.7|85975.7|86022.4|85972.4|28
1635744240000|2021-11-01 05:24:00|86025.5|85975.5|86025.6|85975.6|86026.7|85976.7|86025.3|85975.3|38
1635744250000|2021-11-01 05:24:10|86025.8|85975.8|86027.7|85977.7|86028.6|85978.6|86025.3|85975.3|39
1635744260000|2021-11-01 05:24:20|86027.4|85977.4|86027.4|85977.4|86028.7|85978.7|86026.5|85976.5|38
1635744270000|2021-11-01 05:24:30|86027.3|85977.3|86027.5|85977.5|86028.4|85978.4|86026.8|85976.8|41
1635744280000|2021-11-01 05:24:40|86027.8|85977.8|86027.5|85977.5|86028.9|85978.9|86027.2|85977.2|39
1635744290000|2021-11-01 05:24:50|86027.7|85977.7|86028.1|85978.1|86028.5|85978.5|86026.4|85976.4|34
1635744300000|2021-11-01 05:25:00|86028.5|85978.5|86026.6|85976.6|86029.7|85979.7|86026.6|85976.6|32
1635744310000|2021-11-01 05:25:10|86026.7|85976.7|86027.2|85977.2|86028.5|85978.5|86026.4|85976.4|18
1635744320000|2021-11-01 05:25:20|86026.9|85976.9|86027.7|85977.7|86028.2|85978.2|86026.4|85976.4|21
1635744330000|2021-11-01 05:25:30|86027.8|85977.8|86029.3|85979.3|86029.3|85979.3|86027.3|85977.3|30
1635744340000|2021-11-01 05:25:40|86029|85979|86029.1|85979.1|86029.7|85979.7|86028.2|85978.2|23
1635744350000|2021-11-01 05:25:50|86027.7|85977.7|86028.1|85978.1|86029.4|85979.4|86027.7|85977.7|18
1635744360000|2021-11-01 05:26:00|86027.9|85977.9|86028.3|85978.3|86028.4|85978.4|86024.9|85974.9|19
1635744370000|2021-11-01 05:26:10|86028.1|85978.1|86027.8|85977.8|86029.5|85979.5|86026.9|85976.9|22
1635744380000|2021-11-01 05:26:20|86027.4|85977.4|86027.4|85977.4|86029.2|85979.2|86027.2|85977.2|23
1635744390000|2021-11-01 05:26:30|86027.5|85977.5|86028|85978|86029|85979|86027.3|85977.3|17
1635744400000|2021-11-01 05:26:40|86028.4|85978.4|86028|85978|86028.7|85978.7|86027.7|85977.7|19
1635744410000|2021-11-01 05:26:50|86028.1|85978.1|86027.3|85977.3|86028.9|85978.9|86027.1|85977.1|27
1635744420000|2021-11-01 05:27:00|86028|85978|86027.3|85977.3|86028.5|85978.5|86026.6|85976.6|26
1635744430000|2021-11-01 05:27:10|86027.4|85977.4|86027.3|85977.3|86028.5|85978.5|86027.3|85977.3|14
1635744440000|2021-11-01 05:27:20|86027.6|85977.6|86027.8|85977.8|86028.2|85978.2|86026.9|85976.9|23
1635744450000|2021-11-01 05:27:30|86028.8|85978.8|86028.8|85978.8|86029|85979|86028.4|85978.4|14
1635744460000|2021-11-01 05:27:40|86028.4|85978.4|86030.1|85980.1|86030.2|85980.2|86028.2|85978.2|23
1635744470000|2021-11-01 05:27:50|86030.2|85980.2|86030.1|85980.1|86032|85982|86028.9|85978.9|34
1635744480000|2021-11-01 05:28:00|86030.4|85980.4|86034|85984|86034.4|85984.4|86030.4|85980.4|26
1635744490000|2021-11-01 05:28:10|86033.9|85983.9|86034.4|85984.4|86034.5|85984.5|86033.6|85983.6|12
1635744500000|2021-11-01 05:28:20|86034.3|85984.3|86035.7|85985.7|86036.1|85986.1|86034.3|85984.3|20
1635744510000|2021-11-01 05:28:30|86035.9|85985.9|86036.4|85986.4|86036.6|85986.6|86035.8|85985.8|17
1635744520000|2021-11-01 05:28:40|86036.2|85986.2|86034.8|85984.8|86036.5|85986.5|86034.8|85984.8|13
1635744530000|2021-11-01 05:28:50|86035.4|85985.4|86037.5|85987.5|86038|85988|86035.4|85985.4|29
1635744540000|2021-11-01 05:29:00|86037.7|85987.7|86036.5|85986.5|86037.7|85987.7|86035.6|85985.6|24
1635744550000|2021-11-01 05:29:10|86036.6|85986.6|86037.6|85987.6|86037.9|85987.9|86035.6|85985.6|22
1635744560000|2021-11-01 05:29:20|86038.4|85988.4|86038.8|85988.8|86039|85989|86037.6|85987.6|21
1635744570000|2021-11-01 05:29:30|86038.7|85988.7|86031.7|85981.7|86038.7|85988.7|86031.7|85981.7|35
1635744580000|2021-11-01 05:29:40|86032.2|85982.2|86034|85984|86034.7|85984.7|86031|85981|29
1635744590000|2021-11-01 05:29:50|86033.9|85983.9|86035.5|85985.5|86035.6|85985.6|86032.6|85982.6|28
1635744600000|2021-11-01 05:30:00|86035.4|85985.4|86032.4|85982.4|86035.6|85985.6|86032|85982|30
1635744610000|2021-11-01 05:30:10|86032.2|85982.2|86032.2|85982.2|86033.2|85983.2|86030.5|85980.5|21
1635744620000|2021-11-01 05:30:20|86032.1|85982.1|86031.1|85981.1|86032.3|85982.3|86029.8|85979.8|33
1635744630000|2021-11-01 05:30:30|86030.9|85980.9|86029.5|85979.5|86032.2|85982.2|86029.5|85979.5|35
1635744640000|2021-11-01 05:30:40|86029.7|85979.7|86028.4|85978.4|86030.3|85980.3|86027.5|85977.5|36
1635744650000|2021-11-01 05:30:50|86028.3|85978.3|86026|85976|86028.3|85978.3|86025.9|85975.9|25
1635744660000|2021-11-01 05:31:00|86026.5|85976.5|86027|85977|86027|85977|86025.4|85975.4|19
1635744670000|2021-11-01 05:31:10|86026.8|85976.8|86027.6|85977.6|86027.6|85977.6|86026.8|85976.8|6
1635744680000|2021-11-01 05:31:20|86026.9|85976.9|86026.9|85976.9|86028.3|85978.3|86026.1|85976.1|8
1635744690000|2021-11-01 05:31:30|86026.5|85976.5|86026.7|85976.7|86028|85978|86026.1|85976.1|11
1635744700000|2021-11-01 05:31:40|86025.9|85975.9|86024.7|85974.7|86026.3|85976.3|86024.4|85974.4|28
1635744710000|2021-11-01 05:31:50|86024.8|85974.8|86025.4|85975.4|86025.4|85975.4|86024.1|85974.1|29
1635744720000|2021-11-01 05:32:00|86025.2|85975.2|86023.8|85973.8|86025.2|85975.2|86023.6|85973.6|28
1635744730000|2021-11-01 05:32:10|86023.7|85973.7|86023.9|85973.9|86024.3|85974.3|86023.5|85973.5|23
1635744740000|2021-11-01 05:32:20|86024.3|85974.3|86022.8|85972.8|86025.2|85975.2|86022.8|85972.8|26
1635744750000|2021-11-01 05:32:30|86022.5|85972.5|86021.4|85971.4|86022.5|85972.5|86020.9|85970.9|27
1635744760000|2021-11-01 05:32:40|86021.1|85971.1|86023.3|85973.3|86023.5|85973.5|86021.1|85971.1|31
1635744770000|2021-11-01 05:32:50|86023.5|85973.5|86024.7|85974.7|86025.2|85975.2|86023.5|85973.5|21
1635744780000|2021-11-01 05:33:00|86024.6|85974.6|86024.4|85974.4|86025.8|85975.8|86024.3|85974.3|17
1635744790000|2021-11-01 05:33:10|86024.6|85974.6|86026.6|85976.6|86027.1|85977.1|86023.9|85973.9|29
1635744800000|2021-11-01 05:33:20|86026.8|85976.8|86026.4|85976.4|86027.9|85977.9|86026.1|85976.1|26
1635744810000|2021-11-01 05:33:30|86026.2|85976.2|86025.3|85975.3|86026.3|85976.3|86024.8|85974.8|29
1635744820000|2021-11-01 05:33:40|86025.2|85975.2|86025.6|85975.6|86025.6|85975.6|86025.1|85975.1|38
1635744830000|2021-11-01 05:33:50|86025.4|85975.4|86024.8|85974.8|86025.9|85975.9|86024.8|85974.8|15
1635744840000|2021-11-01 05:34:00|86024.7|85974.7|86024.8|85974.8|86026.6|85976.6|86024.2|85974.2|33
1635744850000|2021-11-01 05:34:10|86024.6|85974.6|86024.7|85974.7|86025.2|85975.2|86024.6|85974.6|16
1635744860000|2021-11-01 05:34:20|86024.6|85974.6|86025.6|85975.6|86025.8|85975.8|86024.6|85974.6|23
1635744870000|2021-11-01 05:34:30|86025.5|85975.5|86025.2|85975.2|86025.7|85975.7|86024.5|85974.5|17
1635744880000|2021-11-01 05:34:40|86025.3|85975.3|86025.3|85975.3|86025.4|85975.4|86024.8|85974.8|11
1635744890000|2021-11-01 05:34:50|86025.2|85975.2|86025.2|85975.2|86026|85976|86024.6|85974.6|20
1635744900000|2021-11-01 05:35:00|86025|85975|86024.2|85974.2|86025.3|85975.3|86023.8|85973.8|30
1635744910000|2021-11-01 05:35:10|86024.1|85974.1|86026.5|85976.5|86026.5|85976.5|86023.9|85973.9|30
1635744920000|2021-11-01 05:35:20|86026.8|85976.8|86025.2|85975.2|86026.8|85976.8|86024.4|85974.4|35
1635744930000|2021-11-01 05:35:30|86025.3|85975.3|86025|85975|86025.3|85975.3|86024.6|85974.6|19
1635744940000|2021-11-01 05:35:40|86024.8|85974.8|86025.5|85975.5|86026.6|85976.6|86024.8|85974.8|10
1635744950000|2021-11-01 05:35:50|86025.6|85975.6|86025.2|85975.2|86025.9|85975.9|86024.9|85974.9|25
1635744960000|2021-11-01 05:36:00|86024.9|85974.9|86028.2|85978.2|86028.9|85978.9|86024.9|85974.9|21
1635744970000|2021-11-01 05:36:10|86027.8|85977.8|86028|85978|86028.2|85978.2|86027.6|85977.6|16
1635744980000|2021-11-01 05:36:20|86028.1|85978.1|86028|85978|86028.6|85978.6|86027.7|85977.7|17
1635744990000|2021-11-01 05:36:30|86027.4|85977.4|86027.5|85977.5|86027.7|85977.7|86027.2|85977.2|14
1635745000000|2021-11-01 05:36:40|86027.4|85977.4|86029.2|85979.2|86030.3|85980.3|86026.7|85976.7|24
1635745010000|2021-11-01 05:36:50|86029.6|85979.6|86028.7|85978.7|86029.6|85979.6|86028.5|85978.5|17
1635745020000|2021-11-01 05:37:00|86028.8|85978.8|86028.2|85978.2|86028.9|85978.9|86027.8|85977.8|10
1635745030000|2021-11-01 05:37:10|86028|85978|86028.6|85978.6|86030.8|85980.8|86028|85978|24
1635745040000|2021-11-01 05:37:20|86028.7|85978.7|86030|85980|86030.1|85980.1|86028.7|85978.7|20
1635745050000|2021-11-01 05:37:30|86029.9|85979.9|86028.5|85978.5|86030|85980|86028.4|85978.4|16
1635745060000|2021-11-01 05:37:40|86028.4|85978.4|86028.8|85978.8|86028.8|85978.8|86028.1|85978.1|15
1635745070000|2021-11-01 05:37:50|86028.7|85978.7|86029.1|85979.1|86029.1|85979.1|86028|85978|19
1635745080000|2021-11-01 05:38:00|86029|85979|86031.4|85981.4|86031.4|85981.4|86028.9|85978.9|28
1635745090000|2021-11-01 05:38:10|86031.3|85981.3|86028.6|85978.6|86031.3|85981.3|86028.2|85978.2|28
1635745100000|2021-11-01 05:38:20|86028.2|85978.2|86028.9|85978.9|86028.9|85978.9|86028.2|85978.2|15
1635745110000|2021-11-01 05:38:30|86028.7|85978.7|86026.2|85976.2|86029|85979|86025.5|85975.5|28
1635745120000|2021-11-01 05:38:40|86026.7|85976.7|86027|85977|86027.1|85977.1|86026.4|85976.4|24
1635745130000|2021-11-01 05:38:50|86026.9|85976.9|86026.9|85976.9|86027.3|85977.3|86026.7|85976.7|13
1635745140000|2021-11-01 05:39:00|86026.7|85976.7|86025.9|85975.9|86027.1|85977.1|86025.9|85975.9|23
1635745150000|2021-11-01 05:39:10|86025.7|85975.7|86025.9|85975.9|86026.2|85976.2|86025.7|85975.7|12
1635745160000|2021-11-01 05:39:20|86026.1|85976.1|86026.1|85976.1|86026.2|85976.2|86025.6|85975.6|14
1635745170000|2021-11-01 05:39:30|86026.2|85976.2|86026.4|85976.4|86027|85977|86025.9|85975.9|22
1635745180000|2021-11-01 05:39:40|86025|85975|86023.2|85973.2|86025.4|85975.4|86023.2|85973.2|20
1635745190000|2021-11-01 05:39:50|86023.7|85973.7|86022.9|85972.9|86023.7|85973.7|86022.3|85972.3|11
1635745200000|2021-11-01 05:40:00|86022.7|85972.7|86024.5|85974.5|86024.5|85974.5|86022.5|85972.5|28
1635745210000|2021-11-01 05:40:10|86024.6|85974.6|86026|85976|86026|85976|86023.8|85973.8|36
1635745220000|2021-11-01 05:40:20|86026.3|85976.3|86026.5|85976.5|86026.6|85976.6|86026.2|85976.2|8
1635745230000|2021-11-01 05:40:30|86026.2|85976.2|86025.9|85975.9|86026.8|85976.8|86025.9|85975.9|14
1635745240000|2021-11-01 05:40:40|86025.8|85975.8|86026.1|85976.1|86026.4|85976.4|86025.7|85975.7|24
1635745250000|2021-11-01 05:40:50|86026.4|85976.4|86025.6|85975.6|86026.4|85976.4|86025.5|85975.5|18
1635745260000|2021-11-01 05:41:00|86025.7|85975.7|86026|85976|86026|85976|86025.5|85975.5|12
1635745270000|2021-11-01 05:41:10|86025.8|85975.8|86026|85976|86026.2|85976.2|86025.5|85975.5|12
1635745280000|2021-11-01 05:41:20|86025.9|85975.9|86022.4|85972.4|86026.4|85976.4|86021.7|85971.7|15
1635745290000|2021-11-01 05:41:30|86022.6|85972.6|86022.4|85972.4|86022.9|85972.9|86022|85972|14
1635745300000|2021-11-01 05:41:40|86022.5|85972.5|86021.9|85971.9|86022.5|85972.5|86021.7|85971.7|11
1635745310000|2021-11-01 05:41:50|86022|85972|86021.6|85971.6|86022|85972|86021.2|85971.2|8
1635745320000|2021-11-01 05:42:00|86021.8|85971.8|86023|85973|86023|85973|86021.1|85971.1|32
1635745330000|2021-11-01 05:42:10|86022.9|85972.9|86022.4|85972.4|86023.5|85973.5|86022.3|85972.3|22
1635745340000|2021-11-01 05:42:20|86022.5|85972.5|86016.1|85966.1|86022.6|85972.6|86016.1|85966.1|27
1635745350000|2021-11-01 05:42:30|86016.4|85966.4|86015.8|85965.8|86016.7|85966.7|86015.5|85965.5|27
1635745360000|2021-11-01 05:42:40|86015.9|85965.9|86016.2|85966.2|86016.4|85966.4|86015.4|85965.4|17
1635745370000|2021-11-01 05:42:50|86016.3|85966.3|86022.6|85972.6|86022.6|85972.6|86016.3|85966.3|32
1635745380000|2021-11-01 05:43:00|86022.9|85972.9|86024.7|85974.7|86024.9|85974.9|86022.9|85972.9|27
1635745390000|2021-11-01 05:43:10|86024.8|85974.8|86025.3|85975.3|86025.3|85975.3|86024.6|85974.6|17
1635745400000|2021-11-01 05:43:20|86025.2|85975.2|86025|85975|86025.5|85975.5|86025|85975|15
1635745410000|2021-11-01 05:43:30|86024.8|85974.8|86025.7|85975.7|86025.7|85975.7|86023.1|85973.1|48
1635745420000|2021-11-01 05:43:40|86025.3|85975.3|86026.8|85976.8|86026.9|85976.9|86025.3|85975.3|15
1635745430000|2021-11-01 05:43:50|86026.6|85976.6|86027.1|85977.1|86028.1|85978.1|86026.2|85976.2|30
1635745440000|2021-11-01 05:44:00|86026.8|85976.8|86026.4|85976.4|86026.9|85976.9|86025.8|85975.8|33
1635745450000|2021-11-01 05:44:10|86026.2|85976.2|86023|85973|86026.2|85976.2|86022.2|85972.2|26
1635745460000|2021-11-01 05:44:20|86023.1|85973.1|86022.4|85972.4|86023.2|85973.2|86022.4|85972.4|18
1635745470000|2021-11-01 05:44:30|86022.5|85972.5|86022.1|85972.1|86022.6|85972.6|86021.8|85971.8|17
1635745480000|2021-11-01 05:44:40|86022.2|85972.2|86022.1|85972.1|86022.6|85972.6|86022.1|85972.1|23
1635745490000|2021-11-01 05:44:50|86022.4|85972.4|86015.3|85965.3|86022.5|85972.5|86015|85965|41
1635745500000|2021-11-01 05:45:00|86015.4|85965.4|86016.8|85966.8|86016.8|85966.8|86015.2|85965.2|22
1635745510000|2021-11-01 05:45:10|86017.1|85967.1|86016.8|85966.8|86017.1|85967.1|86015.3|85965.3|24
1635745520000|2021-11-01 05:45:20|86017|85967|86016.4|85966.4|86017.2|85967.2|86016.3|85966.3|13
1635745530000|2021-11-01 05:45:30|86016.5|85966.5|86021.2|85971.2|86021.2|85971.2|86016.2|85966.2|36
1635745540000|2021-11-01 05:45:40|86021|85971|86019.7|85969.7|86021.1|85971.1|86019.7|85969.7|26
1635745550000|2021-11-01 05:45:50|86019.6|85969.6|86018.9|85968.9|86020.1|85970.1|86018.2|85968.2|15
1635745560000|2021-11-01 05:46:00|86019|85969|86020.1|85970.1|86020.5|85970.5|86018.3|85968.3|35
1635745570000|2021-11-01 05:46:10|86020.5|85970.5|86021|85971|86021|85971|86020.4|85970.4|12
1635745580000|2021-11-01 05:46:20|86021.2|85971.2|86021.2|85971.2|86022.5|85972.5|86020.9|85970.9|27
1635745590000|2021-11-01 05:46:30|86021|85971|86020.2|85970.2|86021.5|85971.5|86019.1|85969.1|24
1635745600000|2021-11-01 05:46:40|86020.3|85970.3|86019.5|85969.5|86020.3|85970.3|86019.4|85969.4|13
1635745610000|2021-11-01 05:46:50|86019.6|85969.6|86019.3|85969.3|86019.9|85969.9|86019.1|85969.1|18
1635745620000|2021-11-01 05:47:00|86019.4|85969.4|86019.5|85969.5|86019.5|85969.5|86019.3|85969.3|11
1635745630000|2021-11-01 05:47:10|86019.8|85969.8|86019.8|85969.8|86020.5|85970.5|86018.7|85968.7|20
1635745640000|2021-11-01 05:47:20|86020.2|85970.2|86021.9|85971.9|86021.9|85971.9|86020.2|85970.2|18
1635745650000|2021-11-01 05:47:30|86021.3|85971.3|86023.3|85973.3|86025.1|85975.1|86019.7|85969.7|40
1635745660000|2021-11-01 05:47:40|86023.4|85973.4|86024.8|85974.8|86025.1|85975.1|86023|85973|23
1635745670000|2021-11-01 05:47:50|86025|85975|86025.7|85975.7|86025.7|85975.7|86024.9|85974.9|19
1635745680000|2021-11-01 05:48:00|86025.5|85975.5|86026.2|85976.2|86027.4|85977.4|86025.4|85975.4|28
1635745690000|2021-11-01 05:48:10|86026.4|85976.4|86027.5|85977.5|86027.6|85977.6|86025.5|85975.5|30
1635745700000|2021-11-01 05:48:20|86027.6|85977.6|86027.4|85977.4|86028.1|85978.1|86027|85977|22
1635745710000|2021-11-01 05:48:30|86027.8|85977.8|86025.3|85975.3|86027.9|85977.9|86025.3|85975.3|37
1635745720000|2021-11-01 05:48:40|86025.1|85975.1|86028.8|85978.8|86029.4|85979.4|86024.6|85974.6|31
1635745730000|2021-11-01 05:48:50|86028.7|85978.7|86029.2|85979.2|86029.6|85979.6|86027.4|85977.4|29
1635745740000|2021-11-01 05:49:00|86029.3|85979.3|86028.1|85978.1|86029.7|85979.7|86027.5|85977.5|17
1635745750000|2021-11-01 05:49:10|86028|85978|86027.5|85977.5|86028|85978|86027.1|85977.1|17
1635745760000|2021-11-01 05:49:20|86027.4|85977.4|86025|85975|86027.4|85977.4|86024.9|85974.9|31
1635745770000|2021-11-01 05:49:30|86024.9|85974.9|86026.2|85976.2|86026.2|85976.2|86024.8|85974.8|19
1635745780000|2021-11-01 05:49:40|86026.1|85976.1|86027.2|85977.2|86027.2|85977.2|86026.1|85976.1|17
1635745790000|2021-11-01 05:49:50|86027.3|85977.3|86028.6|85978.6|86029.3|85979.3|86027|85977|22
1635745800000|2021-11-01 05:50:00|86028.7|85978.7|86028.5|85978.5|86029.2|85979.2|86027.4|85977.4|31
1635745810000|2021-11-01 05:50:10|86028.6|85978.6|86028.8|85978.8|86028.9|85978.9|86028.5|85978.5|14
1635745820000|2021-11-01 05:50:20|86028.7|85978.7|86029.9|85979.9|86030.2|85980.2|86028.7|85978.7|24
1635745830000|2021-11-01 05:50:30|86030.1|85980.1|86030.7|85980.7|86030.9|85980.9|86028.1|85978.1|35
1635745840000|2021-11-01 05:50:40|86030.8|85980.8|86028.6|85978.6|86030.8|85980.8|86027.9|85977.9|32
1635745850000|2021-11-01 05:50:50|86028.2|85978.2|86028.9|85978.9|86029|85979|86028.1|85978.1|24
1635745860000|2021-11-01 05:51:00|86029|85979|86029.9|85979.9|86029.9|85979.9|86028.9|85978.9|24
1635745870000|2021-11-01 05:51:10|86030|85980|86028.1|85978.1|86030|85980|86028|85978|22
1635745880000|2021-11-01 05:51:20|86028.4|85978.4|86028.6|85978.6|86029.1|85979.1|86026.1|85976.1|40
1635745890000|2021-11-01 05:51:30|86028.5|85978.5|86028.6|85978.6|86029|85979|86028.2|85978.2|34
1635745900000|2021-11-01 05:51:40|86028.7|85978.7|86024.7|85974.7|86029.2|85979.2|86024.5|85974.5|31
1635745910000|2021-11-01 05:51:50|86024.8|85974.8|86022.2|85972.2|86025|85975|86022.2|85972.2|29
1635745920000|2021-11-01 05:52:00|86021|85971|86021.4|85971.4|86021.6|85971.6|86021|85971|14
1635745930000|2021-11-01 05:52:10|86021.5|85971.5|86021.7|85971.7|86022.6|85972.6|86021.4|85971.4|15
1635745940000|2021-11-01 05:52:20|86021.5|85971.5|86021|85971|86021.8|85971.8|86020.8|85970.8|19
1635745950000|2021-11-01 05:52:30|86021.1|85971.1|86022.4|85972.4|86022.5|85972.5|86019.4|85969.4|27
1635745960000|2021-11-01 05:52:40|86022.2|85972.2|86017.7|85967.7|86022.2|85972.2|86017.5|85967.5|33
1635745970000|2021-11-01 05:52:50|86017.8|85967.8|86017.5|85967.5|86018.1|85968.1|86016.7|85966.7|27
1635745980000|2021-11-01 05:53:00|86017.6|85967.6|86014.1|85964.1|86017.8|85967.8|86014.1|85964.1|30
1635745990000|2021-11-01 05:53:10|86014.5|85964.5|86015|85965|86015.4|85965.4|86013.6|85963.6|33
1635746000000|2021-11-01 05:53:20|86014.9|85964.9|86015.1|85965.1|86016|85966|86014.8|85964.8|24
1635746010000|2021-11-01 05:53:30|86015|85965|86015.3|85965.3|86016.4|85966.4|86014.9|85964.9|25
1635746020000|2021-11-01 05:53:40|86015.2|85965.2|86011.8|85961.8|86015.7|85965.7|86011.2|85961.2|22
1635746030000|2021-11-01 05:53:50|86011.9|85961.9|86015.6|85965.6|86015.7|85965.7|86011.7|85961.7|26
1635746040000|2021-11-01 05:54:00|86014.6|85964.6|86017.5|85967.5|86017.5|85967.5|86014.6|85964.6|28
1635746050000|2021-11-01 05:54:10|86017.4|85967.4|86017.9|85967.9|86017.9|85967.9|86017.3|85967.3|11
1635746060000|2021-11-01 05:54:20|86017.6|85967.6|86017.3|85967.3|86017.7|85967.7|86016.2|85966.2|20
1635746070000|2021-11-01 05:54:30|86017.7|85967.7|86018|85968|86018|85968|86017.7|85967.7|10
1635746080000|2021-11-01 05:54:40|86017.9|85967.9|86020|85970|86020.2|85970.2|86017.6|85967.6|22
1635746090000|2021-11-01 05:54:50|86019.9|85969.9|86021.1|85971.1|86021.3|85971.3|86019.9|85969.9|19
1635746100000|2021-11-01 05:55:00|86021.2|85971.2|86019.6|85969.6|86022.2|85972.2|86019.6|85969.6|32
1635746110000|2021-11-01 05:55:10|86019.7|85969.7|86018.6|85968.6|86019.7|85969.7|86017.8|85967.8|19
1635746120000|2021-11-01 05:55:20|86018.5|85968.5|86018.2|85968.2|86018.6|85968.6|86017.3|85967.3|12
1635746130000|2021-11-01 05:55:30|86017.7|85967.7|86015.8|85965.8|86017.7|85967.7|86014.3|85964.3|22
1635746140000|2021-11-01 05:55:40|86015.9|85965.9|86014.4|85964.4|86016|85966|86014|85964|19
1635746150000|2021-11-01 05:55:50|86014.3|85964.3|86013.5|85963.5|86015|85965|86013.5|85963.5|15
1635746160000|2021-11-01 05:56:00|86012.9|85962.9|86009.4|85959.4|86012.9|85962.9|86009.1|85959.1|26
1635746170000|2021-11-01 05:56:10|86009.3|85959.3|86006.9|85956.9|86009.9|85959.9|86006.6|85956.6|27
1635746180000|2021-11-01 05:56:20|86006.7|85956.7|86007.9|85957.9|86007.9|85957.9|86006.7|85956.7|22
1635746190000|2021-11-01 05:56:30|86007.8|85957.8|86009.6|85959.6|86009.6|85959.6|86007.7|85957.7|27
1635746200000|2021-11-01 05:56:40|86011.3|85961.3|86011.3|85961.3|86011.7|85961.7|86010.1|85960.1|23
1635746210000|2021-11-01 05:56:50|86011.2|85961.2|86009.7|85959.7|86011.2|85961.2|86009.6|85959.6|10
1635746220000|2021-11-01 05:57:00|86007.5|85957.5|86007.4|85957.4|86008.4|85958.4|86007.4|85957.4|29
1635746230000|2021-11-01 05:57:10|86007.5|85957.5|86007.1|85957.1|86007.8|85957.8|86006.1|85956.1|22
1635746240000|2021-11-01 05:57:20|86007.3|85957.3|86007.3|85957.3|86008.1|85958.1|86007.2|85957.2|19
1635746250000|2021-11-01 05:57:30|86007.1|85957.1|86005.6|85955.6|86007.1|85957.1|86004.9|85954.9|28
1635746260000|2021-11-01 05:57:40|86005.8|85955.8|86006.9|85956.9|86006.9|85956.9|86005.8|85955.8|28
1635746270000|2021-11-01 05:57:50|86007.1|85957.1|86006.5|85956.5|86007.2|85957.2|86005.5|85955.5|20
1635746280000|2021-11-01 05:58:00|86006.4|85956.4|86006.9|85956.9|86007.1|85957.1|86006|85956|23
1635746290000|2021-11-01 05:58:10|86006.7|85956.7|86006.3|85956.3|86006.7|85956.7|86005.5|85955.5|24
1635746300000|2021-11-01 05:58:20|86006.4|85956.4|86005.9|85955.9|86006.8|85956.8|86004.7|85954.7|25
1635746310000|2021-11-01 05:58:30|86005.8|85955.8|86000.9|85950.9|86005.8|85955.8|86000.2|85950.2|24
1635746320000|2021-11-01 05:58:40|86000.5|85950.5|86000.5|85950.5|86001.2|85951.2|86000.2|85950.2|25
1635746330000|2021-11-01 05:58:50|86000.7|85950.7|85997.2|85947.2|86000.7|85950.7|85997.2|85947.2|24
1635746340000|2021-11-01 05:59:00|85997.7|85947.7|85995.6|85945.6|85997.7|85947.7|85994.9|85944.9|35
1635746350000|2021-11-01 05:59:10|85995.5|85945.5|85997.8|85947.8|85998|85948|85995.5|85945.5|29
1635746360000|2021-11-01 05:59:20|85997.6|85947.6|85997.3|85947.3|85998.7|85948.7|85997.3|85947.3|25
1635746370000|2021-11-01 05:59:30|85997.6|85947.6|85997.7|85947.7|85998.5|85948.5|85997.4|85947.4|33
1635746380000|2021-11-01 05:59:40|85997.2|85947.2|85999.2|85949.2|85999.2|85949.2|85997.2|85947.2|28
1635746390000|2021-11-01 05:59:50|85999.3|85949.3|85997.5|85947.5|85999.3|85949.3|85995.9|85945.9|40
1635746400000|2021-11-01 06:00:00|85997.6|85947.6|86003.4|85953.4|86003.7|85953.7|85997.3|85947.3|45
1635746410000|2021-11-01 06:00:10|86003.2|85953.2|86009.1|85959.1|86010.3|85960.3|86003.1|85953.1|48
1635746420000|2021-11-01 06:00:20|86009.2|85959.2|86012|85962|86012.8|85962.8|86009|85959|41
1635746430000|2021-11-01 06:00:30|86014.5|85964.5|86016.9|85966.9|86018.5|85968.5|86014.5|85964.5|38
1635746440000|2021-11-01 06:00:40|86016.8|85966.8|86017|85967|86017.5|85967.5|86016.6|85966.6|30
1635746450000|2021-11-01 06:00:50|86017.1|85967.1|86018.8|85968.8|86020.1|85970.1|86015.3|85965.3|29
1635746460000|2021-11-01 06:01:00|86018.7|85968.7|86018.1|85968.1|86020.3|85970.3|86018|85968|27
1635746470000|2021-11-01 06:01:10|86018.2|85968.2|86017.7|85967.7|86018.2|85968.2|86016.9|85966.9|26
1635746480000|2021-11-01 06:01:20|86017.9|85967.9|86018.3|85968.3|86018.5|85968.5|86017.4|85967.4|31
1635746490000|2021-11-01 06:01:30|86018.2|85968.2|86017.4|85967.4|86018.4|85968.4|86017.4|85967.4|24
1635746500000|2021-11-01 06:01:40|86017.5|85967.5|86015.9|85965.9|86018|85968|86015.1|85965.1|33
1635746510000|2021-11-01 06:01:50|86016.1|85966.1|86014.9|85964.9|86016.1|85966.1|86014.5|85964.5|28
1635746520000|2021-11-01 06:02:00|86012.7|85962.7|86017.9|85967.9|86018.8|85968.8|86012.7|85962.7|29
1635746530000|2021-11-01 06:02:10|86017.8|85967.8|86019.8|85969.8|86019.9|85969.9|86016|85966|34
1635746540000|2021-11-01 06:02:20|86019.7|85969.7|86020.5|85970.5|86020.5|85970.5|86018.3|85968.3|41
1635746550000|2021-11-01 06:02:30|86020.4|85970.4|86026|85976|86026.7|85976.7|86020.2|85970.2|47
1635746560000|2021-11-01 06:02:40|86025.8|85975.8|86023.7|85973.7|86027.2|85977.2|86023.7|85973.7|40
1635746570000|2021-11-01 06:02:50|86023.3|85973.3|86020.1|85970.1|86023.5|85973.5|86020.1|85970.1|23
1635746580000|2021-11-01 06:03:00|86020.3|85970.3|86018|85968|86020.3|85970.3|86017.1|85967.1|28
1635746590000|2021-11-01 06:03:10|86017.7|85967.7|86018.3|85968.3|86018.6|85968.6|86017.5|85967.5|23
1635746600000|2021-11-01 06:03:20|86018.1|85968.1|86012.7|85962.7|86018.1|85968.1|86012.1|85962.1|42
1635746610000|2021-11-01 06:03:30|86012.9|85962.9|86014.8|85964.8|86015.1|85965.1|86011.3|85961.3|31
1635746620000|2021-11-01 06:03:40|86014.7|85964.7|86012.9|85962.9|86014.7|85964.7|86012.6|85962.6|33
1635746630000|2021-11-01 06:03:50|86013.2|85963.2|86014.7|85964.7|86015.1|85965.1|86013.1|85963.1|23
1635746640000|2021-11-01 06:04:00|86014.8|85964.8|86017|85967|86017|85967|86014.7|85964.7|20
1635746650000|2021-11-01 06:04:10|86016|85966|86014|85964|86017.1|85967.1|86013.9|85963.9|23
1635746660000|2021-11-01 06:04:20|86014.6|85964.6|86020.5|85970.5|86021.9|85971.9|86013.6|85963.6|33
1635746670000|2021-11-01 06:04:30|86020.4|85970.4|86019.5|85969.5|86020.4|85970.4|86018.8|85968.8|26
1635746680000|2021-11-01 06:04:40|86019.3|85969.3|86020.6|85970.6|86020.7|85970.7|86019|85969|30
1635746690000|2021-11-01 06:04:50|86020.5|85970.5|86018|85968|86020.6|85970.6|86014.5|85964.5|30
1635746700000|2021-11-01 06:05:00|86018.1|85968.1|86016.2|85966.2|86018.9|85968.9|86015.9|85965.9|27
1635746710000|2021-11-01 06:05:10|86016.3|85966.3|86017.5|85967.5|86018.5|85968.5|86016.2|85966.2|24
1635746720000|2021-11-01 06:05:20|86017.4|85967.4|86016.5|85966.5|86017.9|85967.9|86016.2|85966.2|25
1635746730000|2021-11-01 06:05:30|86015.9|85965.9|86016.9|85966.9|86018.8|85968.8|86015.9|85965.9|35
1635746740000|2021-11-01 06:05:40|86017.3|85967.3|86018.5|85968.5|86020.6|85970.6|86017.3|85967.3|43
1635746750000|2021-11-01 06:05:50|86018.8|85968.8|86018.1|85968.1|86018.8|85968.8|86016.4|85966.4|41
1635746760000|2021-11-01 06:06:00|86018.2|85968.2|86027.7|85977.7|86028.6|85978.6|86017.7|85967.7|40
1635746770000|2021-11-01 06:06:10|86028.1|85978.1|86024.2|85974.2|86028.1|85978.1|86022.1|85972.1|41
1635746780000|2021-11-01 06:06:20|86024.7|85974.7|86025.4|85975.4|86026.3|85976.3|86024.4|85974.4|21
1635746790000|2021-11-01 06:06:30|86026|85976|86024|85974|86026.7|85976.7|86023.8|85973.8|30
1635746800000|2021-11-01 06:06:40|86023.8|85973.8|86021.7|85971.7|86023.8|85973.8|86021.1|85971.1|26
1635746810000|2021-11-01 06:06:50|86022.4|85972.4|86021.7|85971.7|86022.4|85972.4|86016.5|85966.5|33
1635746820000|2021-11-01 06:07:00|86021.8|85971.8|86018.7|85968.7|86021.9|85971.9|86017.5|85967.5|32
1635746830000|2021-11-01 06:07:10|86021.5|85971.5|86026.7|85976.7|86026.7|85976.7|86021.5|85971.5|34
1635746840000|2021-11-01 06:07:20|86026.1|85976.1|86024.2|85974.2|86026.2|85976.2|86023.9|85973.9|33
1635746850000|2021-11-01 06:07:30|86024.3|85974.3|86018.8|85968.8|86024.3|85974.3|86017.7|85967.7|26
1635746860000|2021-11-01 06:07:40|86018.9|85968.9|86014.7|85964.7|86019.3|85969.3|86014.7|85964.7|26
1635746870000|2021-11-01 06:07:50|86014.5|85964.5|86018|85968|86018.2|85968.2|86014.4|85964.4|27
1635746880000|2021-11-01 06:08:00|86017.9|85967.9|86016.7|85966.7|86018.5|85968.5|86016.4|85966.4|29
1635746890000|2021-11-01 06:08:10|86016.9|85966.9|86012.8|85962.8|86016.9|85966.9|86010.6|85960.6|31
1635746900000|2021-11-01 06:08:20|86013|85963|86013.4|85963.4|86015.6|85965.6|86012.4|85962.4|27
1635746910000|2021-11-01 06:08:30|86013.6|85963.6|86012.9|85962.9|86013.6|85963.6|86012.9|85962.9|26
1635746920000|2021-11-01 06:08:40|86013|85963|86015.3|85965.3|86015.3|85965.3|86012.5|85962.5|29
1635746930000|2021-11-01 06:08:50|86015.5|85965.5|86016.3|85966.3|86016.4|85966.4|86015.2|85965.2|17
1635746940000|2021-11-01 06:09:00|86015.7|85965.7|86017|85967|86017.1|85967.1|86015.7|85965.7|14
1635746950000|2021-11-01 06:09:10|86016.9|85966.9|86017.1|85967.1|86017.2|85967.2|86016.9|85966.9|9
1635746960000|2021-11-01 06:09:20|86017|85967|86017.8|85967.8|86017.9|85967.9|86016.7|85966.7|11
1635746970000|2021-11-01 06:09:30|86017.9|85967.9|86017.6|85967.6|86018.1|85968.1|86017|85967|20
1635746980000|2021-11-01 06:09:40|86017.7|85967.7|86020.3|85970.3|86020.8|85970.8|86017.6|85967.6|22
1635746990000|2021-11-01 06:09:50|86020.5|85970.5|86020.3|85970.3|86020.6|85970.6|86019.7|85969.7|23
1635747000000|2021-11-01 06:10:00|86019.9|85969.9|86023.2|85973.2|86023.2|85973.2|86019.9|85969.9|17
1635747010000|2021-11-01 06:10:10|86023.4|85973.4|86019.8|85969.8|86023.6|85973.6|86018.5|85968.5|34
1635747020000|2021-11-01 06:10:20|86020|85970|86015.2|85965.2|86020|85970|86014.6|85964.6|36
1635747030000|2021-11-01 06:10:30|86015.1|85965.1|86016.5|85966.5|86017.6|85967.6|86015.1|85965.1|23
1635747040000|2021-11-01 06:10:40|86016.1|85966.1|86017.3|85967.3|86017.3|85967.3|86015.7|85965.7|17
1635747050000|2021-11-01 06:10:50|86017.2|85967.2|86019.6|85969.6|86019.6|85969.6|86017|85967|25
1635747060000|2021-11-01 06:11:00|86019.5|85969.5|86019.9|85969.9|86019.9|85969.9|86019.5|85969.5|15
1635747070000|2021-11-01 06:11:10|86019.7|85969.7|86019.7|85969.7|86019.9|85969.9|86018|85968|17
1635747080000|2021-11-01 06:11:20|86019.6|85969.6|86020.8|85970.8|86022|85972|86018.9|85968.9|28
1635747090000|2021-11-01 06:11:30|86020.7|85970.7|86025.3|85975.3|86025.7|85975.7|86020.7|85970.7|33
1635747100000|2021-11-01 06:11:40|86025.7|85975.7|86026.6|85976.6|86027|85977|86025.5|85975.5|38
1635747110000|2021-11-01 06:11:50|86026.3|85976.3|86027.8|85977.8|86027.8|85977.8|86026.3|85976.3|28
1635747120000|2021-11-01 06:12:00|86027.6|85977.6|86028.6|85978.6|86029.2|85979.2|86027.2|85977.2|37
1635747130000|2021-11-01 06:12:10|86028.8|85978.8|86029.2|85979.2|86030.9|85980.9|86027.6|85977.6|39
1635747140000|2021-11-01 06:12:20|86029.3|85979.3|86030.7|85980.7|86031|85981|86029.3|85979.3|24
1635747150000|2021-11-01 06:12:30|86030.8|85980.8|86032|85982|86032.2|85982.2|86030.7|85980.7|24
1635747160000|2021-11-01 06:12:40|86031.9|85981.9|86037.9|85987.9|86037.9|85987.9|86031.9|85981.9|35
1635747170000|2021-11-01 06:12:50|86038.4|85988.4|86043.6|85993.6|86044.6|85994.6|86038.3|85988.3|52
1635747180000|2021-11-01 06:13:00|86043.5|85993.5|86043.9|85993.9|86045.1|85995.1|86043.1|85993.1|40
1635747190000|2021-11-01 06:13:10|86044|85994|86045.8|85995.8|86046.7|85996.7|86043.9|85993.9|35
1635747200000|2021-11-01 06:13:20|86045.6|85995.6|86042.8|85992.8|86045.6|85995.6|86042.6|85992.6|35
1635747210000|2021-11-01 06:13:30|86042.6|85992.6|86044.5|85994.5|86046.4|85996.4|86042.5|85992.5|29
1635747220000|2021-11-01 06:13:40|86043.4|85993.4|86045.9|85995.9|86047|85997|86043.4|85993.4|42
1635747230000|2021-11-01 06:13:50|86045.7|85995.7|86046.5|85996.5|86046.7|85996.7|86045.7|85995.7|16
1635747240000|2021-11-01 06:14:00|86045.9|85995.9|86047.9|85997.9|86047.9|85997.9|86045.2|85995.2|32
1635747250000|2021-11-01 06:14:10|86048.2|85998.2|86049.3|85999.3|86049.6|85999.6|86047|85997|39
1635747260000|2021-11-01 06:14:20|86049.1|85999.1|86049.2|85999.2|86052|86002|86048.9|85998.9|36
1635747270000|2021-11-01 06:14:30|86050.1|86000.1|86047.9|85997.9|86050.1|86000.1|86044.7|85994.7|55
1635747280000|2021-11-01 06:14:40|86047.7|85997.7|86071.8|86021.8|86072.3|86022.3|86047.6|85997.6|52
1635747290000|2021-11-01 06:14:50|86071.6|86021.6|86086.2|86036.2|86086.9|86036.9|86071.6|86021.6|49
1635747300000|2021-11-01 06:15:00|86085.9|86035.9|86085.6|86035.6|86086.3|86036.3|86084.8|86034.8|34
1635747310000|2021-11-01 06:15:10|86085.8|86035.8|86078.8|86028.8|86085.8|86035.8|86077.3|86027.3|41
1635747320000|2021-11-01 06:15:20|86079.2|86029.2|86086|86036|86086.6|86036.6|86078.5|86028.5|33
1635747330000|2021-11-01 06:15:30|86085.7|86035.7|86086.6|86036.6|86087.1|86037.1|86083.5|86033.5|33
1635747340000|2021-11-01 06:15:40|86086.8|86036.8|86088.5|86038.5|86088.5|86038.5|86085.6|86035.6|25
1635747350000|2021-11-01 06:15:50|86088.9|86038.9|86087.7|86037.7|86089.3|86039.3|86086.6|86036.6|32
1635747360000|2021-11-01 06:16:00|86087.8|86037.8|86089.7|86039.7|86089.7|86039.7|86087.8|86037.8|30
1635747370000|2021-11-01 06:16:10|86089.6|86039.6|86088.4|86038.4|86091.5|86041.5|86086.9|86036.9|30
1635747380000|2021-11-01 06:16:20|86087.6|86037.6|86087.2|86037.2|86090.4|86040.4|86087.2|86037.2|35
1635747390000|2021-11-01 06:16:30|86087.1|86037.1|86087.7|86037.7|86087.7|86037.7|86087.1|86037.1|17
1635747400000|2021-11-01 06:16:40|86087.3|86037.3|86086.1|86036.1|86088.7|86038.7|86086.1|86036.1|18
1635747410000|2021-11-01 06:16:50|86087.5|86037.5|86086.3|86036.3|86087.6|86037.6|86085.6|86035.6|21
1635747420000|2021-11-01 06:17:00|86086.1|86036.1|86085.4|86035.4|86087.5|86037.5|86085.2|86035.2|28
1635747430000|2021-11-01 06:17:10|86085.3|86035.3|86083.2|86033.2|86085.7|86035.7|86083.2|86033.2|21
1635747440000|2021-11-01 06:17:20|86083.8|86033.8|86086.1|86036.1|86086.1|86036.1|86083.8|86033.8|19
1635747450000|2021-11-01 06:17:30|86086|86036|86087.9|86037.9|86088.1|86038.1|86085.7|86035.7|22
1635747460000|2021-11-01 06:17:40|86089|86039|86088|86038|86089|86039|86087.6|86037.6|13
1635747470000|2021-11-01 06:17:50|86087.9|86037.9|86087.7|86037.7|86087.9|86037.9|86087.7|86037.7|13
1635747480000|2021-11-01 06:18:00|86087.9|86037.9|86088.2|86038.2|86088.9|86038.9|86087.8|86037.8|20
1635747490000|2021-11-01 06:18:10|86087.9|86037.9|86074.2|86024.2|86089|86039|86074.1|86024.1|36
1635747500000|2021-11-01 06:18:20|86072.9|86022.9|86070.2|86020.2|86073.9|86023.9|86069.3|86019.3|34
1635747510000|2021-11-01 06:18:30|86070.9|86020.9|86073|86023|86073.1|86023.1|86070.7|86020.7|27
1635747520000|2021-11-01 06:18:40|86072.7|86022.7|86073.3|86023.3|86073.3|86023.3|86072.1|86022.1|21
1635747530000|2021-11-01 06:18:50|86073|86023|86078|86028|86079.7|86029.7|86072.8|86022.8|41
1635747540000|2021-11-01 06:19:00|86078.5|86028.5|86080.8|86030.8|86081.4|86031.4|86078.5|86028.5|37
1635747550000|2021-11-01 06:19:10|86080.2|86030.2|86081.1|86031.1|86081.8|86031.8|86080.2|86030.2|24
1635747560000|2021-11-01 06:19:20|86081.2|86031.2|86087.8|86037.8|86088|86038|86081.1|86031.1|33
1635747570000|2021-11-01 06:19:30|86087.9|86037.9|86081.3|86031.3|86088|86038|86080.1|86030.1|31
1635747580000|2021-11-01 06:19:40|86081.2|86031.2|86080.8|86030.8|86081.6|86031.6|86080.7|86030.7|15
1635747590000|2021-11-01 06:19:50|86081.1|86031.1|86080.9|86030.9|86081.4|86031.4|86080.8|86030.8|13
1635747600000|2021-11-01 06:20:00|86080.7|86030.7|86077|86027|86081.3|86031.3|86075.7|86025.7|39
1635747610000|2021-11-01 06:20:10|86077.1|86027.1|86072.9|86022.9|86077.2|86027.2|86072.1|86022.1|22
1635747620000|2021-11-01 06:20:20|86072.8|86022.8|86068|86018|86072.8|86022.8|86066.9|86016.9|36
1635747630000|2021-11-01 06:20:30|86067.9|86017.9|86068.1|86018.1|86068.8|86018.8|86067.8|86017.8|22
1635747640000|2021-11-01 06:20:40|86068|86018|86064.9|86014.9|86068|86018|86063|86013|34
1635747650000|2021-11-01 06:20:50|86064.8|86014.8|86060.1|86010.1|86064.9|86014.9|86060.1|86010.1|32
1635747660000|2021-11-01 06:21:00|86060|86010|86066.1|86016.1|86066.1|86016.1|86059.8|86009.8|18
1635747670000|2021-11-01 06:21:10|86066.2|86016.2|86069.2|86019.2|86072.6|86022.6|86066.2|86016.2|43
1635747680000|2021-11-01 06:21:20|86069|86019|86074.7|86024.7|86074.9|86024.9|86068.5|86018.5|32
1635747690000|2021-11-01 06:21:30|86074.6|86024.6|86077.2|86027.2|86078.1|86028.1|86073|86023|31
1635747700000|2021-11-01 06:21:40|86076.7|86026.7|86072.7|86022.7|86076.9|86026.9|86072.7|86022.7|36
1635747710000|2021-11-01 06:21:50|86072.9|86022.9|86072.2|86022.2|86073.2|86023.2|86072.1|86022.1|18
1635747720000|2021-11-01 06:22:00|86072.3|86022.3|86071.5|86021.5|86072.6|86022.6|86071.4|86021.4|21
1635747730000|2021-11-01 06:22:10|86071.6|86021.6|86068.7|86018.7|86071.6|86021.6|86068.5|86018.5|9
1635747740000|2021-11-01 06:22:20|86068.4|86018.4|86067.1|86017.1|86068.8|86018.8|86065.2|86015.2|29
1635747750000|2021-11-01 06:22:30|86067.2|86017.2|86070|86020|86070.4|86020.4|86067.2|86017.2|20
1635747760000|2021-11-01 06:22:40|86069.9|86019.9|86070.8|86020.8|86070.8|86020.8|86069.7|86019.7|10
1635747770000|2021-11-01 06:22:50|86070.7|86020.7|86072.8|86022.8|86072.9|86022.9|86070.7|86020.7|21
1635747780000|2021-11-01 06:23:00|86072.7|86022.7|86073.7|86023.7|86073.7|86023.7|86072.7|86022.7|17
1635747790000|2021-11-01 06:23:10|86073.6|86023.6|86074.4|86024.4|86075.1|86025.1|86073.6|86023.6|23
1635747800000|2021-11-01 06:23:20|86074.2|86024.2|86070.9|86020.9|86075|86025|86070.8|86020.8|23
1635747810000|2021-11-01 06:23:30|86071.2|86021.2|86072|86022|86072.2|86022.2|86071|86021|30
1635747820000|2021-11-01 06:23:40|86071.9|86021.9|86070.1|86020.1|86071.9|86021.9|86070.1|86020.1|18
1635747830000|2021-11-01 06:23:50|86070.2|86020.2|86070.7|86020.7|86070.8|86020.8|86068.3|86018.3|22
1635747840000|2021-11-01 06:24:00|86070.6|86020.6|86072.3|86022.3|86073.1|86023.1|86070.6|86020.6|34
1635747850000|2021-11-01 06:24:10|86072.4|86022.4|86073.3|86023.3|86073.5|86023.5|86072.3|86022.3|20
1635747860000|2021-11-01 06:24:20|86073.6|86023.6|86071.9|86021.9|86073.6|86023.6|86071.4|86021.4|27
1635747870000|2021-11-01 06:24:30|86072|86022|86075.4|86025.4|86075.7|86025.7|86072|86022|31
1635747880000|2021-11-01 06:24:40|86075.3|86025.3|86072.7|86022.7|86075.4|86025.4|86072.7|86022.7|41
1635747890000|2021-11-01 06:24:50|86072.1|86022.1|86072|86022|86072.1|86022.1|86070.5|86020.5|27
1635747900000|2021-11-01 06:25:00|86071.9|86021.9|86068.5|86018.5|86071.9|86021.9|86068.2|86018.2|27
1635747910000|2021-11-01 06:25:10|86068.6|86018.6|86069.8|86019.8|86069.8|86019.8|86068.4|86018.4|22
1635747920000|2021-11-01 06:25:20|86070|86020|86071.7|86021.7|86072.1|86022.1|86070|86020|27
1635747930000|2021-11-01 06:25:30|86071.8|86021.8|86072.3|86022.3|86072.4|86022.4|86070.3|86020.3|20
1635747940000|2021-11-01 06:25:40|86072.4|86022.4|86070.2|86020.2|86073|86023|86070.1|86020.1|27
1635747950000|2021-11-01 06:25:50|86070.4|86020.4|86072.4|86022.4|86072.8|86022.8|86070.4|86020.4|21
1635747960000|2021-11-01 06:26:00|86072.6|86022.6|86074.5|86024.5|86074.5|86024.5|86071.1|86021.1|28
1635747970000|2021-11-01 06:26:10|86074.3|86024.3|86070.9|86020.9|86074.3|86024.3|86070.6|86020.6|21
1635747980000|2021-11-01 06:26:20|86071|86021|86070.9|86020.9|86071.1|86021.1|86069|86019|27
1635747990000|2021-11-01 06:26:30|86070.8|86020.8|86069.8|86019.8|86070.8|86020.8|86069.6|86019.6|19
1635748000000|2021-11-01 06:26:40|86069.9|86019.9|86071.7|86021.7|86071.9|86021.9|86069.9|86019.9|18
1635748010000|2021-11-01 06:26:50|86071.9|86021.9|86072.1|86022.1|86072.6|86022.6|86071.9|86021.9|12
1635748020000|2021-11-01 06:27:00|86072|86022|86068.8|86018.8|86072|86022|86068.6|86018.6|29
1635748030000|2021-11-01 06:27:10|86068.7|86018.7|86070.5|86020.5|86070.5|86020.5|86068.7|86018.7|20
1635748040000|2021-11-01 06:27:20|86070.4|86020.4|86070.8|86020.8|86071|86021|86070.4|86020.4|13
1635748050000|2021-11-01 06:27:30|86070.9|86020.9|86073.7|86023.7|86074.1|86024.1|86070.9|86020.9|31
1635748060000|2021-11-01 06:27:40|86073.3|86023.3|86074.6|86024.6|86075.4|86025.4|86073.1|86023.1|28
1635748070000|2021-11-01 06:27:50|86074.5|86024.5|86075|86025|86075.4|86025.4|86074.5|86024.5|16
1635748080000|2021-11-01 06:28:00|86074.7|86024.7|86073.4|86023.4|86075.1|86025.1|86073.4|86023.4|21
1635748090000|2021-11-01 06:28:10|86073.5|86023.5|86074.1|86024.1|86074.2|86024.2|86073.3|86023.3|14
1635748100000|2021-11-01 06:28:20|86074|86024|86072.5|86022.5|86077|86027|86071.9|86021.9|26
1635748110000|2021-11-01 06:28:30|86072.8|86022.8|86068.2|86018.2|86072.8|86022.8|86068.1|86018.1|28
1635748120000|2021-11-01 06:28:40|86068.1|86018.1|86080.1|86030.1|86081|86031|86067.8|86017.8|51
1635748130000|2021-11-01 06:28:50|86079.8|86029.8|86080.7|86030.7|86080.7|86030.7|86078|86028|38
1635748140000|2021-11-01 06:29:00|86080.6|86030.6|86082.5|86032.5|86082.6|86032.6|86079.7|86029.7|31
1635748150000|2021-11-01 06:29:10|86082.3|86032.3|86084.3|86034.3|86084.8|86034.8|86082.3|86032.3|33
1635748160000|2021-11-01 06:29:20|86083.8|86033.8|86083.1|86033.1|86084.2|86034.2|86082.8|86032.8|24
1635748170000|2021-11-01 06:29:30|86083.2|86033.2|86081.5|86031.5|86083.3|86033.3|86081.5|86031.5|27
1635748180000|2021-11-01 06:29:40|86080.1|86030.1|86078.6|86028.6|86080.8|86030.8|86078.2|86028.2|20
1635748190000|2021-11-01 06:29:50|86078.5|86028.5|86077.6|86027.6|86078.6|86028.6|86077.6|86027.6|22
1635748200000|2021-11-01 06:30:00|86077.7|86027.7|86079.9|86029.9|86081|86031|86077.4|86027.4|26
1635748210000|2021-11-01 06:30:10|86079.7|86029.7|86080.1|86030.1|86080.7|86030.7|86079.5|86029.5|21
1635748220000|2021-11-01 06:30:20|86079.9|86029.9|86079.4|86029.4|86080.4|86030.4|86078.4|86028.4|18
1635748230000|2021-11-01 06:30:30|86079.7|86029.7|86081.9|86031.9|86082.2|86032.2|86079.7|86029.7|36
1635748240000|2021-11-01 06:30:40|86082.1|86032.1|86081.6|86031.6|86082.2|86032.2|86081.6|86031.6|13
1635748250000|2021-11-01 06:30:50|86081.5|86031.5|86078.5|86028.5|86082.6|86032.6|86078|86028|30
1635748260000|2021-11-01 06:31:00|86078.4|86028.4|86077.3|86027.3|86080.4|86030.4|86077.1|86027.1|26
1635748270000|2021-11-01 06:31:10|86076.7|86026.7|86072|86022|86076.7|86026.7|86071.9|86021.9|36
1635748280000|2021-11-01 06:31:20|86069.8|86019.8|86060.8|86010.8|86069.9|86019.9|86059.3|86009.3|48
1635748290000|2021-11-01 06:31:30|86060.6|86010.6|86056.2|86006.2|86062.8|86012.8|86055|86005|49
1635748300000|2021-11-01 06:31:40|86055.9|86005.9|86057.2|86007.2|86058.1|86008.1|86055.9|86005.9|23
1635748310000|2021-11-01 06:31:50|86057.1|86007.1|86057.2|86007.2|86061.6|86011.6|86057.1|86007.1|26
1635748320000|2021-11-01 06:32:00|86057.4|86007.4|86056.7|86006.7|86057.5|86007.5|86055.1|86005.1|46
1635748330000|2021-11-01 06:32:10|86057.1|86007.1|86056.4|86006.4|86057.4|86007.4|86053.4|86003.4|41
1635748340000|2021-11-01 06:32:20|86056.3|86006.3|86061|86011|86062.7|86012.7|86056.2|86006.2|37
1635748350000|2021-11-01 06:32:30|86060.8|86010.8|86058.4|86008.4|86061|86011|86057.4|86007.4|48
1635748360000|2021-11-01 06:32:40|86058.6|86008.6|86057.6|86007.6|86058.7|86008.7|86057.6|86007.6|31
1635748370000|2021-11-01 06:32:50|86057.7|86007.7|86060.1|86010.1|86061.4|86011.4|86057.6|86007.6|34
1635748380000|2021-11-01 06:33:00|86059.6|86009.6|86063.1|86013.1|86065.6|86015.6|86057.3|86007.3|39
1635748390000|2021-11-01 06:33:10|86063.4|86013.4|86065.9|86015.9|86066.5|86016.5|86062.5|86012.5|25
1635748400000|2021-11-01 06:33:20|86065.8|86015.8|86067.2|86017.2|86067.7|86017.7|86064.9|86014.9|31
1635748410000|2021-11-01 06:33:30|86067.6|86017.6|86065.2|86015.2|86068|86018|86065.2|86015.2|27
1635748420000|2021-11-01 06:33:40|86065.4|86015.4|86067.1|86017.1|86067.3|86017.3|86065.2|86015.2|26
1635748430000|2021-11-01 06:33:50|86067|86017|86064.9|86014.9|86067.2|86017.2|86064.7|86014.7|19
1635748440000|2021-11-01 06:34:00|86064.8|86014.8|86062.7|86012.7|86065.3|86015.3|86062.7|86012.7|27
1635748450000|2021-11-01 06:34:10|86062.5|86012.5|86059.5|86009.5|86062.5|86012.5|86059.5|86009.5|26
1635748460000|2021-11-01 06:34:20|86059.4|86009.4|86053.1|86003.1|86060.1|86010.1|86051.2|86001.2|34
1635748470000|2021-11-01 06:34:30|86051.8|86001.8|86051.3|86001.3|86051.8|86001.8|86049.7|85999.7|32
1635748480000|2021-11-01 06:34:40|86050.7|86000.7|86056.5|86006.5|86056.5|86006.5|86050.6|86000.6|34
1635748490000|2021-11-01 06:34:50|86056.2|86006.2|86056.6|86006.6|86056.7|86006.7|86056|86006|23
1635748500000|2021-11-01 06:35:00|86056|86006|86056.5|86006.5|86057.5|86007.5|86055.8|86005.8|32
1635748510000|2021-11-01 06:35:10|86056.6|86006.6|86051.1|86001.1|86057.2|86007.2|86050.6|86000.6|31
1635748520000|2021-11-01 06:35:20|86052.3|86002.3|86048.7|85998.7|86052.4|86002.4|86048.2|85998.2|36
1635748530000|2021-11-01 06:35:30|86048.5|85998.5|86045.5|85995.5|86049.5|85999.5|86045.3|85995.3|38
1635748540000|2021-11-01 06:35:40|86045.7|85995.7|86051.4|86001.4|86051.4|86001.4|86045.1|85995.1|38
1635748550000|2021-11-01 06:35:50|86051.6|86001.6|86051.4|86001.4|86051.6|86001.6|86050.9|86000.9|17
1635748560000|2021-11-01 06:36:00|86052.3|86002.3|86052.7|86002.7|86053.8|86003.8|86051.9|86001.9|37
1635748570000|2021-11-01 06:36:10|86052.5|86002.5|86052.5|86002.5|86053.4|86003.4|86052|86002|19
1635748580000|2021-11-01 06:36:20|86051.9|86001.9|86047|85997|86052|86002|86046.4|85996.4|29
1635748590000|2021-11-01 06:36:30|86046.9|85996.9|86047.6|85997.6|86048.1|85998.1|86046|85996|26
1635748600000|2021-11-01 06:36:40|86047.8|85997.8|86047.9|85997.9|86048.3|85998.3|86046.4|85996.4|29
1635748610000|2021-11-01 06:36:50|86047.7|85997.7|86043.9|85993.9|86047.7|85997.7|86043|85993|43
1635748620000|2021-11-01 06:37:00|86044.3|85994.3|86043.5|85993.5|86045.4|85995.4|86042|85992|48
1635748630000|2021-11-01 06:37:10|86043.7|85993.7|86042.7|85992.7|86043.9|85993.9|86042|85992|29
1635748640000|2021-11-01 06:37:20|86042.6|85992.6|86044.7|85994.7|86045.8|85995.8|86042.1|85992.1|43
1635748650000|2021-11-01 06:37:30|86045.1|85995.1|86044.5|85994.5|86046.4|85996.4|86044.5|85994.5|36
1635748660000|2021-11-01 06:37:40|86044.6|85994.6|86043|85993|86046|85996|86042.7|85992.7|36
1635748670000|2021-11-01 06:37:50|86042.9|85992.9|86041.1|85991.1|86044.5|85994.5|86038.7|85988.7|59
1635748680000|2021-11-01 06:38:00|86041.2|85991.2|86046.9|85996.9|86046.9|85996.9|86041.2|85991.2|50
1635748690000|2021-11-01 06:38:10|86045.7|85995.7|86047.9|85997.9|86048.1|85998.1|86045.1|85995.1|42
1635748700000|2021-11-01 06:38:20|86047.7|85997.7|86047|85997|86048.5|85998.5|86044.2|85994.2|45
1635748710000|2021-11-01 06:38:30|86047.6|85997.6|86047.6|85997.6|86048.1|85998.1|86046.7|85996.7|39
1635748720000|2021-11-01 06:38:40|86047.7|85997.7|86048.4|85998.4|86049.7|85999.7|86047.2|85997.2|53
1635748730000|2021-11-01 06:38:50|86048.5|85998.5|86049.6|85999.6|86049.7|85999.7|86042.2|85992.2|57
1635748740000|2021-11-01 06:39:00|86050.2|86000.2|86050.9|86000.9|86050.9|86000.9|86048.6|85998.6|55
1635748750000|2021-11-01 06:39:10|86050.3|86000.3|86053.1|86003.1|86055.5|86005.5|86041.5|85991.5|59
1635748760000|2021-11-01 06:39:20|86052.7|86002.7|86047.3|85997.3|86054.2|86004.2|86046|85996|49
1635748770000|2021-11-01 06:39:30|86047.5|85997.5|86043.4|85993.4|86049|85999|86042.6|85992.6|57
1635748780000|2021-11-01 06:39:40|86042.7|85992.7|86043.5|85993.5|86044.5|85994.5|86042.5|85992.5|54
1635748790000|2021-11-01 06:39:50|86043.4|85993.4|86043|85993|86047.2|85997.2|86041.5|85991.5|54
1635748800000|2021-11-01 06:40:00|86042.9|85992.9|86039.5|85989.5|86044.2|85994.2|86038.7|85988.7|54
1635748810000|2021-11-01 06:40:10|86039.6|85989.6|86038.6|85988.6|86041.1|85991.1|86038.6|85988.6|37
1635748820000|2021-11-01 06:40:20|86038.7|85988.7|86039|85989|86039.3|85989.3|86037.8|85987.8|35
1635748830000|2021-11-01 06:40:30|86038.7|85988.7|86041.1|85991.1|86041.2|85991.2|86038.2|85988.2|35
1635748840000|2021-11-01 06:40:40|86040.6|85990.6|86045.9|85995.9|86046.3|85996.3|86040.6|85990.6|42
1635748850000|2021-11-01 06:40:50|86046.7|85996.7|86055.1|86005.1|86056.3|86006.3|86046.7|85996.7|51
1635748860000|2021-11-01 06:41:00|86054.7|86004.7|86056.4|86006.4|86056.5|86006.5|86052.3|86002.3|42
1635748870000|2021-11-01 06:41:10|86056.2|86006.2|86057.1|86007.1|86058.2|86008.2|86055.6|86005.6|34
1635748880000|2021-11-01 06:41:20|86057|86007|86059|86009|86060.2|86010.2|86055.2|86005.2|38
1635748890000|2021-11-01 06:41:30|86059.1|86009.1|86062.5|86012.5|86064.6|86014.6|86059.1|86009.1|42
1635748900000|2021-11-01 06:41:40|86063|86013|86064.6|86014.6|86064.6|86014.6|86062.5|86012.5|26
1635748910000|2021-11-01 06:41:50|86064.3|86014.3|86064.2|86014.2|86064.7|86014.7|86062.9|86012.9|34
1635748920000|2021-11-01 06:42:00|86063.9|86013.9|86063.8|86013.8|86065.6|86015.6|86062.5|86012.5|36
1635748930000|2021-11-01 06:42:10|86063.6|86013.6|86061.2|86011.2|86064.3|86014.3|86060.9|86010.9|32
1635748940000|2021-11-01 06:42:20|86061.3|86011.3|86060.7|86010.7|86061.4|86011.4|86059.9|86009.9|25
1635748950000|2021-11-01 06:42:30|86060.8|86010.8|86060.2|86010.2|86061.1|86011.1|86059.9|86009.9|33
1635748960000|2021-11-01 06:42:40|86060.5|86010.5|86060.5|86010.5|86060.7|86010.7|86060.2|86010.2|21
1635748970000|2021-11-01 06:42:50|86060.2|86010.2|86060.5|86010.5|86061.6|86011.6|86059.4|86009.4|40
1635748980000|2021-11-01 06:43:00|86060.6|86010.6|86062.9|86012.9|86064.8|86014.8|86058.5|86008.5|44
1635748990000|2021-11-01 06:43:10|86063.1|86013.1|86066.2|86016.2|86067.7|86017.7|86061.5|86011.5|41
1635749000000|2021-11-01 06:43:20|86066.4|86016.4|86070.1|86020.1|86070.4|86020.4|86065.9|86015.9|37
1635749010000|2021-11-01 06:43:30|86069.6|86019.6|86068.9|86018.9|86072.7|86022.7|86067.6|86017.6|39
1635749020000|2021-11-01 06:43:40|86068.7|86018.7|86070.5|86020.5|86071.8|86021.8|86068.7|86018.7|31
1635749030000|2021-11-01 06:43:50|86070.6|86020.6|86071.1|86021.1|86073|86023|86068.5|86018.5|40
1635749040000|2021-11-01 06:44:00|86071|86021|86069.8|86019.8|86071|86021|86068.5|86018.5|47
1635749050000|2021-11-01 06:44:10|86069.1|86019.1|86071|86021|86071|86021|86068|86018|45
1635749060000|2021-11-01 06:44:20|86071.6|86021.6|86072|86022|86072.6|86022.6|86070.7|86020.7|26
1635749070000|2021-11-01 06:44:30|86071.8|86021.8|86077.8|86027.8|86077.8|86027.8|86070.7|86020.7|25
1635749080000|2021-11-01 06:44:40|86077.1|86027.1|86084.8|86034.8|86086.1|86036.1|86077.1|86027.1|43
1635749090000|2021-11-01 06:44:50|86084.6|86034.6|86086.3|86036.3|86087.5|86037.5|86082.9|86032.9|30
1635749100000|2021-11-01 06:45:00|86086|86036|86088.6|86038.6|86091.5|86041.5|86085.4|86035.4|48
1635749110000|2021-11-01 06:45:10|86088.5|86038.5|86087.9|86037.9|86091|86041|86087.2|86037.2|46
1635749120000|2021-11-01 06:45:20|86088.2|86038.2|86090.1|86040.1|86092.6|86042.6|86088|86038|47
1635749130000|2021-11-01 06:45:30|86089.8|86039.8|86088.2|86038.2|86090.9|86040.9|86087.8|86037.8|37
1635749140000|2021-11-01 06:45:40|86088.1|86038.1|86088.9|86038.9|86090.6|86040.6|86087.9|86037.9|37
1635749150000|2021-11-01 06:45:50|86088.6|86038.6|86091.4|86041.4|86092|86042|86087|86037|47
1635749160000|2021-11-01 06:46:00|86090.6|86040.6|86089.8|86039.8|86091.2|86041.2|86084.8|86034.8|51
1635749170000|2021-11-01 06:46:10|86089.7|86039.7|86092.5|86042.5|86092.5|86042.5|86088.8|86038.8|41
1635749180000|2021-11-01 06:46:20|86093.5|86043.5|86091.1|86041.1|86093.5|86043.5|86090.7|86040.7|41
1635749190000|2021-11-01 06:46:30|86091|86041|86091.7|86041.7|86092.9|86042.9|86090.8|86040.8|21
1635749200000|2021-11-01 06:46:40|86092|86042|86091.7|86041.7|86093.3|86043.3|86091.2|86041.2|22
1635749210000|2021-11-01 06:46:50|86091.5|86041.5|86092.3|86042.3|86094.7|86044.7|86088.8|86038.8|56
1635749220000|2021-11-01 06:47:00|86092.4|86042.4|86088.3|86038.3|86092.7|86042.7|86087.8|86037.8|46
1635749230000|2021-11-01 06:47:10|86088.8|86038.8|86086.1|86036.1|86089.1|86039.1|86085.3|86035.3|37
1635749240000|2021-11-01 06:47:20|86084.7|86034.7|86088.3|86038.3|86088.3|86038.3|86084.5|86034.5|33
1635749250000|2021-11-01 06:47:30|86087.6|86037.6|86088.2|86038.2|86088.4|86038.4|86085.3|86035.3|48
1635749260000|2021-11-01 06:47:40|86087.9|86037.9|86087.9|86037.9|86089.8|86039.8|86085.4|86035.4|51
1635749270000|2021-11-01 06:47:50|86087.7|86037.7|86085.4|86035.4|86088|86038|86084.9|86034.9|51
1635749280000|2021-11-01 06:48:00|86084.9|86034.9|86086.2|86036.2|86087.5|86037.5|86084.5|86034.5|32
1635749290000|2021-11-01 06:48:10|86085.9|86035.9|86086.4|86036.4|86087.8|86037.8|86085.1|86035.1|45
1635749300000|2021-11-01 06:48:20|86086.2|86036.2|86082.8|86032.8|86086.2|86036.2|86080.8|86030.8|45
1635749310000|2021-11-01 06:48:30|86083|86033|86083.2|86033.2|86083.3|86033.3|86080.4|86030.4|48
1635749320000|2021-11-01 06:48:40|86082.5|86032.5|86081.2|86031.2|86082.5|86032.5|86080.4|86030.4|37
1635749330000|2021-11-01 06:48:50|86080.9|86030.9|86071.5|86021.5|86081.3|86031.3|86070.4|86020.4|62
1635749340000|2021-11-01 06:49:00|86072|86022|86070.6|86020.6|86074.2|86024.2|86070.4|86020.4|54
1635749350000|2021-11-01 06:49:10|86070.8|86020.8|86071|86021|86073.7|86023.7|86069|86019|44
1635749360000|2021-11-01 06:49:20|86070.9|86020.9|86070.3|86020.3|86071.5|86021.5|86069.5|86019.5|23
1635749370000|2021-11-01 06:49:30|86070.6|86020.6|86068.6|86018.6|86072.8|86022.8|86067.2|86017.2|51
1635749380000|2021-11-01 06:49:40|86069.1|86019.1|86068.6|86018.6|86069.1|86019.1|86065.5|86015.5|36
1635749390000|2021-11-01 06:49:50|86068.7|86018.7|86066.9|86016.9|86068.7|86018.7|86062.9|86012.9|48
1635749400000|2021-11-01 06:50:00|86065.9|86015.9|86065.7|86015.7|86067.1|86017.1|86064.4|86014.4|45
1635749410000|2021-11-01 06:50:10|86065.1|86015.1|86064.7|86014.7|86065.1|86015.1|86062.7|86012.7|62
1635749420000|2021-11-01 06:50:20|86062.8|86012.8|86064.4|86014.4|86065.7|86015.7|86061.7|86011.7|53
1635749430000|2021-11-01 06:50:30|86064.3|86014.3|86064.7|86014.7|86065.2|86015.2|86063.5|86013.5|40
1635749440000|2021-11-01 06:50:40|86065.9|86015.9|86061.6|86011.6|86066.2|86016.2|86061.4|86011.4|33
1635749450000|2021-11-01 06:50:50|86061.8|86011.8|86060.3|86010.3|86061.8|86011.8|86058.6|86008.6|40
1635749460000|2021-11-01 06:51:00|86060|86010|86061.1|86011.1|86061.1|86011.1|86058.6|86008.6|39
1635749470000|2021-11-01 06:51:10|86061.5|86011.5|86061.2|86011.2|86063.4|86013.4|86059.5|86009.5|46
1635749480000|2021-11-01 06:51:20|86061|86011|86058.9|86008.9|86061.6|86011.6|86057.3|86007.3|41
1635749490000|2021-11-01 06:51:30|86058.8|86008.8|86056.7|86006.7|86058.8|86008.8|86055.7|86005.7|41
1635749500000|2021-11-01 06:51:40|86056.9|86006.9|86055.9|86005.9|86060.1|86010.1|86055.5|86005.5|37
1635749510000|2021-11-01 06:51:50|86056.2|86006.2|86057.2|86007.2|86058.6|86008.6|86055.7|86005.7|26
1635749520000|2021-11-01 06:52:00|86057.3|86007.3|86061.1|86011.1|86061.1|86011.1|86057|86007|28
1635749530000|2021-11-01 06:52:10|86061.2|86011.2|86060.1|86010.1|86061.3|86011.3|86060.1|86010.1|12
1635749540000|2021-11-01 06:52:20|86060|86010|86059|86009|86060.2|86010.2|86058.6|86008.6|13
1635749550000|2021-11-01 06:52:30|86059.3|86009.3|86057.9|86007.9|86059.6|86009.6|86057.5|86007.5|28
1635749560000|2021-11-01 06:52:40|86058.2|86008.2|86058.4|86008.4|86059.2|86009.2|86058.2|86008.2|23
1635749570000|2021-11-01 06:52:50|86058.3|86008.3|86060.7|86010.7|86061.8|86011.8|86058.3|86008.3|27
1635749580000|2021-11-01 06:53:00|86060.8|86010.8|86061.8|86011.8|86061.9|86011.9|86060.4|86010.4|21
1635749590000|2021-11-01 06:53:10|86061.5|86011.5|86061.3|86011.3|86062|86012|86061.1|86011.1|16
1635749600000|2021-11-01 06:53:20|86061.2|86011.2|86059.9|86009.9|86061.5|86011.5|86059.1|86009.1|19
1635749610000|2021-11-01 06:53:30|86060.1|86010.1|86060.3|86010.3|86060.5|86010.5|86060|86010|21
1635749620000|2021-11-01 06:53:40|86060.1|86010.1|86059.6|86009.6|86060.3|86010.3|86059.5|86009.5|18
1635749630000|2021-11-01 06:53:50|86059.5|86009.5|86061.2|86011.2|86064.1|86014.1|86059.5|86009.5|43
1635749640000|2021-11-01 06:54:00|86061.6|86011.6|86061.1|86011.1|86061.9|86011.9|86059.6|86009.6|41
1635749650000|2021-11-01 06:54:10|86061.2|86011.2|86060.5|86010.5|86061.6|86011.6|86060.3|86010.3|22
1635749660000|2021-11-01 06:54:20|86060.7|86010.7|86060.9|86010.9|86061.5|86011.5|86060.5|86010.5|31
1635749670000|2021-11-01 06:54:30|86061.2|86011.2|86062.2|86012.2|86062.2|86012.2|86060.6|86010.6|25
1635749680000|2021-11-01 06:54:40|86062.1|86012.1|86063.1|86013.1|86064.3|86014.3|86061.1|86011.1|27
1635749690000|2021-11-01 06:54:50|86063|86013|86063|86013|86063.5|86013.5|86062.1|86012.1|33
1635749700000|2021-11-01 06:55:00|86062.5|86012.5|86069.4|86019.4|86069.4|86019.4|86062.5|86012.5|47
1635749710000|2021-11-01 06:55:10|86069.2|86019.2|86073.7|86023.7|86075|86025|86069.2|86019.2|43
1635749720000|2021-11-01 06:55:20|86073.8|86023.8|86073.5|86023.5|86074.2|86024.2|86073.3|86023.3|31
1635749730000|2021-11-01 06:55:30|86073.4|86023.4|86071.8|86021.8|86073.4|86023.4|86070.7|86020.7|22
1635749740000|2021-11-01 06:55:40|86071.6|86021.6|86075.2|86025.2|86075.2|86025.2|86071.6|86021.6|28
1635749750000|2021-11-01 06:55:50|86074.7|86024.7|86080.1|86030.1|86080.2|86030.2|86074.7|86024.7|34
1635749760000|2021-11-01 06:56:00|86080.3|86030.3|86082.8|86032.8|86083.2|86033.2|86079.1|86029.1|43
1635749770000|2021-11-01 06:56:10|86082.9|86032.9|86085.9|86035.9|86086.2|86036.2|86082.9|86032.9|23
1635749780000|2021-11-01 06:56:20|86085.8|86035.8|86087.6|86037.6|86088|86038|86085.5|86035.5|32
1635749790000|2021-11-01 06:56:30|86087.1|86037.1|86081.7|86031.7|86087.7|86037.7|86081.1|86031.1|42
1635749800000|2021-11-01 06:56:40|86081.4|86031.4|86080.4|86030.4|86081.6|86031.6|86079.8|86029.8|30
1635749810000|2021-11-01 06:56:50|86080.3|86030.3|86078.7|86028.7|86081.9|86031.9|86078.1|86028.1|31
1635749820000|2021-11-01 06:57:00|86078.9|86028.9|86078.2|86028.2|86080.6|86030.6|86073|86023|56
1635749830000|2021-11-01 06:57:10|86077.4|86027.4|86077.2|86027.2|86078.5|86028.5|86076.5|86026.5|34
1635749840000|2021-11-01 06:57:20|86077.4|86027.4|86077.5|86027.5|86078.9|86028.9|86075.9|86025.9|36
1635749850000|2021-11-01 06:57:30|86077.6|86027.6|86079.7|86029.7|86080.5|86030.5|86077.1|86027.1|32
1635749860000|2021-11-01 06:57:40|86079.6|86029.6|86078.6|86028.6|86080.7|86030.7|86078.4|86028.4|27
1635749870000|2021-11-01 06:57:50|86078.4|86028.4|86078.8|86028.8|86080.6|86030.6|86077.6|86027.6|25
1635749880000|2021-11-01 06:58:00|86079.5|86029.5|86083.6|86033.6|86083.7|86033.7|86077.8|86027.8|44
1635749890000|2021-11-01 06:58:10|86083.3|86033.3|86082.9|86032.9|86083.8|86033.8|86080.7|86030.7|32
1635749900000|2021-11-01 06:58:20|86082.3|86032.3|86082|86032|86083.3|86033.3|86081.2|86031.2|30
1635749910000|2021-11-01 06:58:30|86082.1|86032.1|86083.9|86033.9|86085|86035|86081.4|86031.4|30
1635749920000|2021-11-01 06:58:40|86084|86034|86082.5|86032.5|86087.1|86037.1|86082.2|86032.2|39
1635749930000|2021-11-01 06:58:50|86082|86032|86081.6|86031.6|86082.3|86032.3|86081.6|86031.6|23
1635749940000|2021-11-01 06:59:00|86081.9|86031.9|86079.3|86029.3|86081.9|86031.9|86079.1|86029.1|21
1635749950000|2021-11-01 06:59:10|86079.4|86029.4|86079.8|86029.8|86079.8|86029.8|86078.8|86028.8|18
1635749960000|2021-11-01 06:59:20|86080|86030|86079.6|86029.6|86080|86030|86079.3|86029.3|16
1635749970000|2021-11-01 06:59:30|86079.7|86029.7|86086.7|86036.7|86086.7|86036.7|86079.7|86029.7|42
1635749980000|2021-11-01 06:59:40|86086.5|86036.5|86091.7|86041.7|86092.3|86042.3|86086.3|86036.3|41
1635749990000|2021-11-01 06:59:50|86091.6|86041.6|86092.3|86042.3|86092.7|86042.7|86090.3|86040.3|33
1635750000000|2021-11-01 07:00:00|86092.9|86042.9|86093.2|86043.2|86094.4|86044.4|86090.1|86040.1|53
1635750010000|2021-11-01 07:00:10|86093.1|86043.1|86095.3|86045.3|86097.6|86047.6|86090.9|86040.9|52
1635750020000|2021-11-01 07:00:20|86095.6|86045.6|86100.2|86050.2|86100.6|86050.6|86095.6|86045.6|52
1635750030000|2021-11-01 07:00:30|86100|86050|86096.7|86046.7|86100|86050|86095.6|86045.6|50
1635750040000|2021-11-01 07:00:40|86096.8|86046.8|86102.2|86052.2|86102.3|86052.3|86096.2|86046.2|55
1635750050000|2021-11-01 07:00:50|86102.3|86052.3|86108.1|86058.1|86108.1|86058.1|86101.7|86051.7|48
1635750060000|2021-11-01 07:01:00|86107.8|86057.8|86105.8|86055.8|86108.4|86058.4|86105.2|86055.2|40
1635750070000|2021-11-01 07:01:10|86105.7|86055.7|86101.7|86051.7|86106.5|86056.5|86101.2|86051.2|36
1635750080000|2021-11-01 07:01:20|86102.5|86052.5|86102.2|86052.2|86102.7|86052.7|86100.5|86050.5|32
1635750090000|2021-11-01 07:01:30|86102.1|86052.1|86102.1|86052.1|86102.2|86052.2|86101.2|86051.2|25
1635750100000|2021-11-01 07:01:40|86102.2|86052.2|86103.3|86053.3|86103.6|86053.6|86102.2|86052.2|24
1635750110000|2021-11-01 07:01:50|86103.1|86053.1|86096.6|86046.6|86104.1|86054.1|86095|86045|46
1635750120000|2021-11-01 07:02:00|86096.4|86046.4|86095.2|86045.2|86096.7|86046.7|86094.7|86044.7|35
1635750130000|2021-11-01 07:02:10|86094.7|86044.7|86078.8|86028.8|86094.7|86044.7|86077.6|86027.6|49
1635750140000|2021-11-01 07:02:20|86080.1|86030.1|86080.2|86030.2|86081.6|86031.6|86078.7|86028.7|38
1635750150000|2021-11-01 07:02:30|86080.1|86030.1|86087.2|86037.2|86087.4|86037.4|86080|86030|41
1635750160000|2021-11-01 07:02:40|86087|86037|86083.2|86033.2|86087|86037|86083|86033|29
1635750170000|2021-11-01 07:02:50|86083.4|86033.4|86076.1|86026.1|86084.7|86034.7|86076.1|86026.1|32
1635750180000|2021-11-01 07:03:00|86075.4|86025.4|86075.6|86025.6|86078.8|86028.8|86075|86025|39
1635750190000|2021-11-01 07:03:10|86075.3|86025.3|86072|86022|86075.4|86025.4|86070.9|86020.9|37
1635750200000|2021-11-01 07:03:20|86072.3|86022.3|86075|86025|86075.4|86025.4|86071.2|86021.2|32
1635750210000|2021-11-01 07:03:30|86075.1|86025.1|86074.6|86024.6|86075.7|86025.7|86074.2|86024.2|26
1635750220000|2021-11-01 07:03:40|86074.8|86024.8|86075.1|86025.1|86077.3|86027.3|86072|86022|38
1635750230000|2021-11-01 07:03:50|86073.9|86023.9|86074.3|86024.3|86075.2|86025.2|86070.5|86020.5|53
1635750240000|2021-11-01 07:04:00|86074|86024|86068.5|86018.5|86074.5|86024.5|86068.1|86018.1|48
1635750250000|2021-11-01 07:04:10|86068.2|86018.2|86065.5|86015.5|86071.1|86021.1|86064.6|86014.6|40
1635750260000|2021-11-01 07:04:20|86065.6|86015.6|86066.4|86016.4|86067.3|86017.3|86062|86012|48
1635750270000|2021-11-01 07:04:30|86066.2|86016.2|86070.2|86020.2|86070.2|86020.2|86066.2|86016.2|32
1635750280000|2021-11-01 07:04:40|86072|86022|86073.3|86023.3|86076.4|86033.4|86058.4|86018.7|52
1635750290000|2021-11-01 07:04:50|86072.7|86022.7|86071.5|86021.5|86073.8|86023.8|86071.5|86021.5|26
1635750300000|2021-11-01 07:05:00|86071.1|86021.1|86075.3|86025.3|86075.5|86025.5|86070.7|86020.7|45
1635750310000|2021-11-01 07:05:10|86075.2|86025.2|86077.8|86027.8|86078|86028|86074.8|86024.8|41
1635750320000|2021-11-01 07:05:20|86077.7|86027.7|86084.6|86034.6|86084.6|86034.6|86077.7|86027.7|38
1635750330000|2021-11-01 07:05:30|86084.5|86034.5|86087.6|86037.6|86088.1|86038.1|86083.8|86033.8|39
1635750340000|2021-11-01 07:05:40|86087.5|86037.5|86085.6|86035.6|86087.5|86037.5|86084.7|86034.7|30
1635750350000|2021-11-01 07:05:50|86085.7|86035.7|86081.1|86031.1|86086|86045.7|86070.7|86030.8|33
1635750360000|2021-11-01 07:06:00|86081.3|86031.3|86077.2|86027.2|86081.6|86031.6|86074.8|86024.8|40
1635750370000|2021-11-01 07:06:10|86077.1|86027.1|86080.2|86030.2|86080.4|86030.4|86075.6|86025.6|50
1635750380000|2021-11-01 07:06:20|86080.3|86030.3|86081.9|86031.9|86084.6|86034.6|86080.3|86030.3|30
1635750390000|2021-11-01 07:06:30|86082.1|86032.1|86083.7|86033.7|86085.1|86035.1|86081.3|86031.3|26
1635750400000|2021-11-01 07:06:40|86083.5|86033.5|86084.9|86034.9|86085.7|86035.7|86083.5|86033.5|24
1635750410000|2021-11-01 07:06:50|86085.1|86035.1|86085|86035|86085.4|86035.4|86084.5|86034.5|15
1635750420000|2021-11-01 07:07:00|86085.2|86035.2|86080.7|86030.7|86085.7|86035.7|86080.6|86030.6|41
1635750430000|2021-11-01 07:07:10|86080.9|86030.9|86088.6|86038.6|86088.9|86038.9|86080.1|86030.1|43
1635750440000|2021-11-01 07:07:20|86088.8|86038.8|86091.9|86041.9|86093.8|86043.8|86088.6|86038.6|41
1635750450000|2021-11-01 07:07:30|86090.2|86040.2|86096|86046|86096.6|86046.6|86090|86040|40
1635750460000|2021-11-01 07:07:40|86096.2|86046.2|86100|86050|86100.1|86050.1|86096.2|86046.2|25
1635750470000|2021-11-01 07:07:50|86099.3|86049.3|86109|86059|86109.2|86072.8|86096|86049|42
1635750480000|2021-11-01 07:08:00|86109.8|86059.8|86118.2|86068.2|86118.8|86068.8|86109.7|86059.7|36
1635750490000|2021-11-01 07:08:10|86118.7|86068.7|86114.9|86064.9|86120.7|86070.7|86114.9|86064.9|34
1635750500000|2021-11-01 07:08:20|86115.1|86065.1|86115|86065|86115.5|86065.5|86114.3|86064.3|25
1635750510000|2021-11-01 07:08:30|86115.2|86065.2|86115|86065|86115.4|86065.4|86114.6|86064.6|22
1635750520000|2021-11-01 07:08:40|86115.1|86065.1|86112.8|86062.8|86115.1|86065.1|86108|86058|29
1635750530000|2021-11-01 07:08:50|86112.9|86062.9|86105.1|86055.1|86113.6|86063.6|86104.2|86054.2|45
1635750540000|2021-11-01 07:09:00|86105.8|86055.8|86102.8|86052.8|86107.9|86057.9|86101.9|86051.9|52
1635750550000|2021-11-01 07:09:10|86102.7|86052.7|86105.5|86055.5|86107.5|86057.5|86101.1|86051.1|55
1635750560000|2021-11-01 07:09:20|86105.6|86055.6|86110.7|86060.7|86110.8|86060.8|86103.9|86053.9|40
1635750570000|2021-11-01 07:09:30|86110.5|86060.5|86113.9|86063.9|86114.5|86064.5|86110.5|86060.5|44
1635750580000|2021-11-01 07:09:40|86113.8|86063.8|86116.1|86066.1|86117.5|86067.5|86113|86063|40
1635750590000|2021-11-01 07:09:50|86116|86066|86116|86066|86116.7|86066.7|86115.2|86065.2|30
1635750600000|2021-11-01 07:10:00|86116.1|86066.1|86120.6|86070.6|86120.7|86070.7|86115.1|86065.1|31
1635750610000|2021-11-01 07:10:10|86119.9|86069.9|86124.3|86074.3|86124.5|86074.5|86119.9|86069.9|35
1635750620000|2021-11-01 07:10:20|86124.7|86074.7|86127.9|86077.9|86129.7|86079.7|86124.7|86074.7|34
1635750630000|2021-11-01 07:10:30|86128.1|86078.1|86128.8|86078.8|86130.4|86080.4|86128|86078|26
1635750640000|2021-11-01 07:10:40|86130.7|86080.7|86124.6|86074.6|86132.4|86082.4|86124.6|86074.6|39
1635750650000|2021-11-01 07:10:50|86124.5|86074.5|86134.1|86084.1|86134.4|86094|86119|86074.5|41
1635750660000|2021-11-01 07:11:00|86135|86085|86134.8|86084.8|86135.9|86085.9|86133.7|86083.7|37
1635750670000|2021-11-01 07:11:10|86134.9|86084.9|86131.7|86081.7|86135.1|86085.1|86131.7|86081.7|20
1635750680000|2021-11-01 07:11:20|86131.6|86081.6|86107|86057|86131.6|86081.6|86097.8|86056.5|52
1635750690000|2021-11-01 07:11:30|86106.8|86056.8|86106.6|86056.6|86107.7|86057.7|86106.3|86056.3|31
1635750700000|2021-11-01 07:11:40|86106.4|86056.4|86106.3|86056.3|86107|86057|86106.3|86056.3|15
1635750710000|2021-11-01 07:11:50|86106.1|86056.1|86105.4|86055.4|86106.1|86056.1|86098.9|86048.9|45
1635750720000|2021-11-01 07:12:00|86105.7|86055.7|86110.4|86060.4|86110.5|86060.5|86105.2|86055.2|51
1635750730000|2021-11-01 07:12:10|86109.8|86059.8|86118.2|86068.2|86121.4|86071.4|86108.9|86058.9|37
1635750740000|2021-11-01 07:12:20|86118.4|86068.4|86119.2|86069.2|86121.6|86071.6|86116.7|86066.7|42
1635750750000|2021-11-01 07:12:30|86118.7|86068.7|86117.3|86067.3|86118.7|86068.7|86115.3|86065.3|35
1635750760000|2021-11-01 07:12:40|86117.5|86067.5|86118|86068|86118|86068|86116.5|86066.5|28
1635750770000|2021-11-01 07:12:50|86117.5|86067.5|86116.6|86066.6|86117.5|86067.5|86115.1|86065.1|30
1635750780000|2021-11-01 07:13:00|86116.8|86066.8|86117.6|86067.6|86119.2|86069.2|86114.9|86064.9|37
1635750790000|2021-11-01 07:13:10|86117.9|86067.9|86115|86065|86118.5|86068.5|86113.2|86063.2|41
1635750800000|2021-11-01 07:13:20|86115.4|86065.4|86111.6|86061.6|86116.1|86066.1|86110.7|86060.7|59
1635750810000|2021-11-01 07:13:30|86111.8|86061.8|86111.3|86061.3|86113|86063|86110.4|86060.4|32
1635750820000|2021-11-01 07:13:40|86111.2|86061.2|86113.1|86063.1|86113.6|86063.6|86109.8|86059.8|33
1635750830000|2021-11-01 07:13:50|86112.6|86062.6|86112.4|86062.4|86113.2|86063.2|86112.1|86062.1|30
1635750840000|2021-11-01 07:14:00|86112.5|86062.5|86112.7|86062.7|86112.9|86062.9|86111.5|86061.5|27
1635750850000|2021-11-01 07:14:10|86113.2|86063.2|86111|86061|86113.2|86063.2|86109.4|86059.4|30
1635750860000|2021-11-01 07:14:20|86110.9|86060.9|86116.5|86066.5|86117.5|86079.9|86104.9|86060.9|38
1635750870000|2021-11-01 07:14:30|86116.8|86066.8|86121.7|86071.7|86121.7|86084.8|86109.3|86065.3|29
1635750880000|2021-11-01 07:14:40|86121.3|86071.3|86121.3|86071.3|86122|86072|86120.3|86070.3|36
1635750890000|2021-11-01 07:14:50|86121.1|86071.1|86122|86072|86122|86072|86121|86071|21
1635750900000|2021-11-01 07:15:00|86121.9|86071.9|86132|86082|86132.6|86082.6|86121.9|86071.9|46
1635750910000|2021-11-01 07:15:10|86132.4|86082.4|86134|86084|86134.5|86084.5|86132.4|86082.4|29
1635750920000|2021-11-01 07:15:20|86133.8|86083.8|86134.1|86084.1|86134.5|86084.5|86133.5|86083.5|20
1635750930000|2021-11-01 07:15:30|86134.3|86084.3|86136.1|86086.1|86136.1|86086.1|86134.2|86084.2|19
1635750940000|2021-11-01 07:15:40|86136.2|86086.2|86134.5|86084.5|86136.7|86086.7|86134.3|86084.3|33
1635750950000|2021-11-01 07:15:50|86134.4|86084.4|86132.9|86082.9|86134.5|86084.5|86132.8|86082.8|26
1635750960000|2021-11-01 07:16:00|86133|86083|86130.3|86080.3|86133.3|86083.3|86128.6|86078.6|38
1635750970000|2021-11-01 07:16:10|86130.5|86080.5|86133.8|86083.8|86134.8|86084.8|86129.4|86079.4|28
1635750980000|2021-11-01 07:16:20|86133.6|86083.6|86134.4|86084.4|86135.1|86085.1|86133.4|86083.4|34
1635750990000|2021-11-01 07:16:30|86134.2|86084.2|86134.1|86084.1|86136.4|86086.4|86133.5|86083.5|24
1635751000000|2021-11-01 07:16:40|86133.9|86083.9|86131|86081|86134.1|86084.1|86130.2|86080.2|36
1635751010000|2021-11-01 07:16:50|86131.2|86081.2|86130.9|86080.9|86131.3|86081.3|86129.5|86079.5|27
1635751020000|2021-11-01 07:17:00|86131.2|86081.2|86131.2|86081.2|86132.6|86082.6|86130.7|86080.7|28
1635751030000|2021-11-01 07:17:10|86130.7|86080.7|86130.3|86080.3|86131.3|86081.3|86130|86080|22
1635751040000|2021-11-01 07:17:20|86130.4|86080.4|86129.2|86079.2|86130.6|86089.4|86114.4|86076|57
1635751050000|2021-11-01 07:17:30|86129.3|86079.3|86129.5|86079.5|86130.2|86080.2|86127.3|86077.3|33
1635751060000|2021-11-01 07:17:40|86130.2|86080.2|86129.4|86079.4|86132|86082|86128.8|86078.8|54
1635751070000|2021-11-01 07:17:50|86129.6|86079.6|86129.1|86079.1|86130.5|86093.1|86114.5|86076.8|50
1635751080000|2021-11-01 07:18:00|86128.9|86078.9|86127.6|86077.6|86130.3|86080.3|86125.1|86075.1|45
1635751090000|2021-11-01 07:18:10|86127.8|86077.8|86129.7|86079.7|86132.9|86094.6|86119.6|86075.5|46
1635751100000|2021-11-01 07:18:20|86129.6|86079.6|86129.2|86079.2|86131.5|86081.5|86127.9|86077.9|40
1635751110000|2021-11-01 07:18:30|86128.8|86078.8|86129.2|86079.2|86131.4|86081.4|86128.3|86078.3|34
1635751120000|2021-11-01 07:18:40|86129|86079|86127.7|86077.7|86130.6|86080.6|86126.1|86076.1|34
1635751130000|2021-11-01 07:18:50|86127.9|86077.9|86122.8|86072.8|86127.9|86077.9|86122.8|86072.8|23
1635751140000|2021-11-01 07:19:00|86122.5|86072.5|86122|86072|86123.6|86073.6|86120.2|86070.2|35
1635751150000|2021-11-01 07:19:10|86123.1|86073.1|86119|86069|86124.4|86081.4|86106.4|86068.3|45
1635751160000|2021-11-01 07:19:20|86119.1|86069.1|86118.4|86068.4|86121.5|86071.5|86117.6|86067.6|34
1635751170000|2021-11-01 07:19:30|86117.7|86067.7|86117.6|86067.6|86118.7|86078.4|86103.1|86062.7|50
1635751180000|2021-11-01 07:19:40|86117.5|86067.5|86115.5|86065.5|86118.8|86068.8|86113.7|86063.7|34
1635751190000|2021-11-01 07:19:50|86114.1|86064.1|86116.7|86066.7|86117.9|86067.9|86112.7|86062.7|44
1635751200000|2021-11-01 07:20:00|86117.5|86067.5|86120.1|86070.1|86121.4|86071.4|86114.7|86064.7|48
1635751210000|2021-11-01 07:20:10|86119.1|86069.1|86119.2|86069.2|86121.3|86071.3|86118.8|86068.8|37
1635751220000|2021-11-01 07:20:20|86119.1|86069.1|86125.5|86075.5|86125.6|86075.6|86116.1|86066.1|44
1635751230000|2021-11-01 07:20:30|86124.9|86074.9|86126.6|86076.6|86127.8|86077.8|86124|86074|44
1635751240000|2021-11-01 07:20:40|86125.1|86075.1|86131.2|86081.2|86132.8|86082.8|86124|86074|52
1635751250000|2021-11-01 07:20:50|86132.1|86082.1|86124.8|86074.8|86133|86083|86123.8|86073.8|42
1635751260000|2021-11-01 07:21:00|86125.1|86075.1|86121.8|86071.8|86126.4|86076.4|86120.6|86070.6|58
1635751270000|2021-11-01 07:21:10|86109.4|86084.4|86121.3|86071.3|86123.7|86085.4|86109.4|86069.4|44
1635751280000|2021-11-01 07:21:20|86120.8|86070.8|86122|86072|86124.6|86074.6|86119.7|86069.7|31
1635751290000|2021-11-01 07:21:30|86122.1|86072.1|86120.8|86070.8|86123.6|86073.6|86120.5|86070.5|40
1635751300000|2021-11-01 07:21:40|86120.9|86070.9|86119.2|86069.2|86121.5|86084.9|86106.4|86068.4|39
1635751310000|2021-11-01 07:21:50|86119.5|86069.5|86120.8|86070.8|86121.4|86071.4|86117.4|86067.4|38
1635751320000|2021-11-01 07:22:00|86120.9|86070.9|86121|86071|86121.5|86071.5|86118.3|86068.3|35
1635751330000|2021-11-01 07:22:10|86120.7|86070.7|86116.1|86066.1|86122|86072|86113.8|86063.8|36
1635751340000|2021-11-01 07:22:20|86115.4|86065.4|86113.5|86063.5|86115.8|86065.8|86113.4|86063.4|28
1635751350000|2021-11-01 07:22:30|86113.4|86063.4|86111.3|86061.3|86113.6|86074.6|86099.6|86060.7|35
1635751360000|2021-11-01 07:22:40|86110.1|86060.1|86110.6|86060.6|86114.2|86064.2|86109.5|86059.5|36
1635751370000|2021-11-01 07:22:50|86110.3|86060.3|86106.1|86056.1|86111.4|86061.4|86105.6|86055.6|38
1635751380000|2021-11-01 07:23:00|86106|86056|86108|86058|86113.4|86063.4|86105.3|86055.3|49
1635751390000|2021-11-01 07:23:10|86107.8|86057.8|86107.6|86057.6|86111|86061|86106.8|86056.8|48
1635751400000|2021-11-01 07:23:20|86108.6|86058.6|86107.8|86057.8|86108.6|86058.6|86105.6|86055.6|40
1635751410000|2021-11-01 07:23:30|86106.7|86056.7|86106.3|86056.3|86107.5|86057.5|86105.9|86055.9|30
1635751420000|2021-11-01 07:23:40|86105.8|86055.8|86109.9|86059.9|86110.7|86060.7|86105|86055|33
1635751430000|2021-11-01 07:23:50|86110.1|86060.1|86114.7|86064.7|86114.7|86074.7|86099.7|86059|39
1635751440000|2021-11-01 07:24:00|86115.4|86065.4|86118.7|86068.7|86119.3|86069.3|86113|86063|36
1635751450000|2021-11-01 07:24:10|86117.7|86067.7|86119.2|86069.2|86120.1|86070.1|86115.7|86065.7|47
1635751460000|2021-11-01 07:24:20|86119.8|86069.8|86118.2|86068.2|86121.1|86071.1|86118.2|86068.2|36
1635751470000|2021-11-01 07:24:30|86118.6|86068.6|86118.8|86068.8|86118.8|86068.8|86117.8|86067.8|23
1635751480000|2021-11-01 07:24:40|86118.9|86068.9|86120.9|86070.9|86124.2|86074.2|86116.7|86066.7|35
1635751490000|2021-11-01 07:24:50|86119.9|86069.9|86121.7|86071.7|86124.1|86074.1|86114.2|86064.2|47
1635751500000|2021-11-01 07:25:00|86121.5|86071.5|86126.8|86076.8|86126.9|86076.9|86119.9|86069.9|53
1635751510000|2021-11-01 07:25:10|86125.8|86075.8|86124.9|86074.9|86128.1|86078.1|86124.8|86074.8|35
1635751520000|2021-11-01 07:25:20|86124.6|86074.6|86128|86078|86129.3|86079.3|86124.2|86074.2|51
1635751530000|2021-11-01 07:25:30|86127.1|86077.1|86127.7|86077.7|86129.6|86090.7|86111.1|86074.4|47
1635751540000|2021-11-01 07:25:40|86127.5|86077.5|86130.7|86080.7|86131.5|86087.4|86110.4|86074.4|44
1635751550000|2021-11-01 07:25:50|86130.3|86080.3|86129.4|86079.4|86133.2|86093.6|86114.9|86075.5|40
1635751560000|2021-11-01 07:26:00|86128.8|86078.8|86129.2|86079.2|86131.3|86081.3|86127.4|86077.4|46
1635751570000|2021-11-01 07:26:10|86128.4|86078.4|86128.9|86078.9|86130.2|86080.2|86127.3|86077.3|40
1635751580000|2021-11-01 07:26:20|86129.1|86079.1|86132.1|86082.1|86133.5|86083.5|86129.1|86079.1|31
1635751590000|2021-11-01 07:26:30|86132|86082|86133.2|86083.2|86136.4|86086.4|86130.8|86080.8|37
1635751600000|2021-11-01 07:26:40|86132.9|86082.9|86134.4|86084.4|86136.3|86098.3|86122.5|86082|42
1635751610000|2021-11-01 07:26:50|86134.8|86084.8|86135.3|86085.3|86137|86087|86133.9|86083.9|40
1635751620000|2021-11-01 07:27:00|86135.4|86085.4|86136|86086|86136.5|86086.5|86134.5|86084.5|19
1635751630000|2021-11-01 07:27:10|86136.1|86086.1|86138.4|86088.4|86138.9|86088.9|86136.1|86086.1|28
1635751640000|2021-11-01 07:27:20|86139|86089|86139.8|86089.8|86140.4|86090.4|86137.9|86087.9|28
1635751650000|2021-11-01 07:27:30|86139.7|86089.7|86148.1|86098.1|86148.2|86098.2|86139.6|86089.6|36
1635751660000|2021-11-01 07:27:40|86147.7|86097.7|86150.4|86100.4|86150.4|86100.4|86147|86097|37
1635751670000|2021-11-01 07:27:50|86150.3|86100.3|86145.7|86095.7|86150.5|86100.5|86144.3|86094.3|40
1635751680000|2021-11-01 07:28:00|86145.4|86095.4|86127.6|86102.6|86147.1|86102.6|86126.5|86089.8|47
1635751690000|2021-11-01 07:28:10|86128|86103|86140.5|86090.5|86140.8|86103.4|86127.9|86088.5|35
1635751700000|2021-11-01 07:28:20|86140.6|86090.6|86140.4|86090.4|86141.6|86091.6|86137.4|86087.4|39
1635751710000|2021-11-01 07:28:30|86140.6|86090.6|86150.4|86100.4|86152.4|86102.4|86140.6|86090.6|41
1635751720000|2021-11-01 07:28:40|86151.4|86101.4|86148.1|86098.1|86153.4|86103.4|86148.1|86098.1|36
1635751730000|2021-11-01 07:28:50|86148|86098|86132.4|86082.4|86148|86106|86113.7|86075.5|50
1635751740000|2021-11-01 07:29:00|86133.2|86083.2|86131.3|86081.3|86133.7|86083.7|86129.1|86079.1|38
1635751750000|2021-11-01 07:29:10|86131.4|86081.4|86133.7|86083.7|86134.6|86084.6|86130.7|86080.7|30
1635751760000|2021-11-01 07:29:20|86134.1|86084.1|86122.5|86072.5|86134.1|86084.1|86122.5|86072.5|50
1635751770000|2021-11-01 07:29:30|86124.6|86074.6|86125.7|86075.7|86127.1|86077.1|86119.6|86069.6|54
1635751780000|2021-11-01 07:29:40|86125.8|86075.8|86125.3|86075.3|86130.5|86080.5|86122.8|86072.8|47
1635751790000|2021-11-01 07:29:50|86125.8|86075.8|86118.9|86068.9|86125.8|86075.8|86115|86065|39
1635751800000|2021-11-01 07:30:00|86118.8|86068.8|86133.5|86083.5|86136.9|86086.9|86118.8|86068.8|48
1635751810000|2021-11-01 07:30:10|86133.3|86083.3|86129.7|86079.7|86133.9|86083.9|86127.9|86077.9|45
1635751820000|2021-11-01 07:30:20|86129.5|86079.5|86120.2|86070.2|86129.5|86079.5|86120.2|86070.2|52
1635751830000|2021-11-01 07:30:30|86121.8|86071.8|86123.4|86073.4|86123.7|86073.7|86121|86071|34
1635751840000|2021-11-01 07:30:40|86123.7|86073.7|86123.1|86073.1|86123.7|86073.7|86121.3|86071.3|34
1635751850000|2021-11-01 07:30:50|86123.3|86073.3|86124.4|86074.4|86125.5|86088.3|86112.5|86073.3|36
1635751860000|2021-11-01 07:31:00|86124.3|86074.3|86126.3|86076.3|86129.4|86079.4|86123.6|86073.6|45
1635751870000|2021-11-01 07:31:10|86126.5|86076.5|86128.7|86078.7|86130.6|86080.6|86126.3|86076.3|35
1635751880000|2021-11-01 07:31:20|86128.8|86078.8|86127.2|86077.2|86129.8|86089.5|86114.3|86077|48
1635751890000|2021-11-01 07:31:30|86127.8|86077.8|86130.7|86080.7|86131.4|86081.4|86127.5|86077.5|31
1635751900000|2021-11-01 07:31:40|86131.1|86081.1|86137.7|86087.7|86139.3|86089.3|86130.9|86080.9|47
1635751910000|2021-11-01 07:31:50|86137.1|86087.1|86118.7|86068.7|86137.1|86087.1|86110.4|86068.5|65
1635751920000|2021-11-01 07:32:00|86118.4|86068.4|86119|86069|86123.1|86082.9|86107.2|86068.2|41
1635751930000|2021-11-01 07:32:10|86120.1|86070.1|86115.4|86065.4|86120.2|86070.2|86113.4|86063.4|42
1635751940000|2021-11-01 07:32:20|86117.4|86067.4|86117.9|86067.9|86118.4|86068.4|86113.9|86063.9|38
1635751950000|2021-11-01 07:32:30|86118|86068|86121.1|86071.1|86121.4|86084.8|86107.9|86067.1|35
1635751960000|2021-11-01 07:32:40|86121.3|86071.3|86119|86069|86122.9|86072.9|86115.2|86065.2|49
1635751970000|2021-11-01 07:32:50|86118.8|86068.8|86115.3|86065.3|86120.9|86070.9|86112.4|86062.4|48
1635751980000|2021-11-01 07:33:00|86115.7|86065.7|86122.2|86072.2|86122.8|86082.1|86105.9|86065.1|40
1635751990000|2021-11-01 07:33:10|86122.3|86072.3|86122.8|86072.8|86124.9|86074.9|86122.3|86072.3|39
1635752000000|2021-11-01 07:33:20|86124.4|86074.4|86126.4|86076.4|86129.2|86079.2|86124.1|86074.1|41
1635752010000|2021-11-01 07:33:30|86126.3|86076.3|86123.2|86073.2|86127.4|86077.4|86123.2|86073.2|34
1635752020000|2021-11-01 07:33:40|86123.1|86073.1|86126.2|86076.2|86127.1|86077.1|86122.7|86072.7|29
1635752030000|2021-11-01 07:33:50|86125.8|86075.8|86125.1|86075.1|86126.3|86076.3|86123.4|86073.4|22
1635752040000|2021-11-01 07:34:00|86124.3|86074.3|86127.1|86077.1|86128.2|86078.2|86122.9|86072.9|51
1635752050000|2021-11-01 07:34:10|86127|86077|86125.5|86075.5|86127|86077|86125.2|86075.2|27
1635752060000|2021-11-01 07:34:20|86125.6|86075.6|86124.7|86074.7|86125.9|86075.9|86123.8|86073.8|27
1635752070000|2021-11-01 07:34:30|86124.5|86074.5|86125.7|86075.7|86126.6|86076.6|86124|86074|16
1635752080000|2021-11-01 07:34:40|86126|86076|86128.5|86078.5|86128.5|86078.5|86123.4|86073.4|34
1635752090000|2021-11-01 07:34:50|86128.1|86078.1|86127.5|86077.5|86129.3|86079.3|86127.5|86077.5|23
1635752100000|2021-11-01 07:35:00|86127.7|86077.7|86131.1|86081.1|86131.5|86081.5|86127.7|86077.7|36
1635752110000|2021-11-01 07:35:10|86131.2|86081.2|86132.8|86082.8|86134.6|86084.6|86130.9|86080.9|29
1635752120000|2021-11-01 07:35:20|86132.5|86082.5|86130.1|86080.1|86132.6|86082.6|86128.8|86078.8|25
1635752130000|2021-11-01 07:35:30|86130|86080|86129.8|86079.8|86130.2|86080.2|86129.4|86079.4|22
1635752140000|2021-11-01 07:35:40|86129.6|86079.6|86129.6|86079.6|86130.9|86080.9|86129.6|86079.6|15
1635752150000|2021-11-01 07:35:50|86129.5|86079.5|86123.9|86073.9|86130|86080|86122.3|86072.3|50
1635752160000|2021-11-01 07:36:00|86124.1|86074.1|86122.4|86072.4|86124.1|86074.1|86121.8|86071.8|25
1635752170000|2021-11-01 07:36:10|86122.3|86072.3|86121.5|86071.5|86123.1|86073.1|86121.5|86071.5|26
1635752180000|2021-11-01 07:36:20|86121.7|86071.7|86122|86072|86122.7|86072.7|86121.4|86071.4|18
1635752190000|2021-11-01 07:36:30|86121.9|86071.9|86125.8|86075.8|86127.9|86077.9|86121.4|86071.4|45
1635752200000|2021-11-01 07:36:40|86125.3|86075.3|86129|86079|86129.7|86079.7|86125.3|86075.3|31
1635752210000|2021-11-01 07:36:50|86129.5|86079.5|86130.5|86080.5|86130.5|86080.5|86129.2|86079.2|15
1635752220000|2021-11-01 07:37:00|86130.4|86080.4|86129.7|86079.7|86131.5|86081.5|86129.5|86079.5|30
1635752230000|2021-11-01 07:37:10|86130.6|86080.6|86129.8|86079.8|86130.9|86080.9|86129.7|86079.7|26
1635752240000|2021-11-01 07:37:20|86129.7|86079.7|86132.2|86082.2|86132.2|86082.2|86129.3|86079.3|25
1635752250000|2021-11-01 07:37:30|86132.1|86082.1|86130.5|86080.5|86132.1|86082.1|86130.3|86080.3|27
1635752260000|2021-11-01 07:37:40|86130.6|86080.6|86131.5|86081.5|86132.9|86082.9|86129.9|86079.9|38
1635752270000|2021-11-01 07:37:50|86131.3|86081.3|86133.4|86083.4|86133.5|86083.5|86131|86081|34
1635752280000|2021-11-01 07:38:00|86133.3|86083.3|86136.9|86086.9|86137.9|86087.9|86133.3|86083.3|44
1635752290000|2021-11-01 07:38:10|86137.1|86087.1|86129.1|86079.1|86138.9|86088.9|86128.7|86078.7|44
1635752300000|2021-11-01 07:38:20|86129.5|86079.5|86127.8|86077.8|86130.3|86080.3|86127.5|86077.5|39
1635752310000|2021-11-01 07:38:30|86128.2|86078.2|86130.4|86080.4|86131.3|86081.3|86127.1|86077.1|46
1635752320000|2021-11-01 07:38:40|86129.9|86079.9|86127.4|86077.4|86130.5|86080.5|86127.4|86077.4|34
1635752330000|2021-11-01 07:38:50|86127.5|86077.5|86128|86078|86128.3|86078.3|86127.5|86077.5|24
1635752340000|2021-11-01 07:39:00|86128.3|86078.3|86129.6|86079.6|86130.1|86080.1|86125.4|86075.4|47
1635752350000|2021-11-01 07:39:10|86129.4|86079.4|86133|86083|86133.2|86083.2|86129.4|86079.4|37
1635752360000|2021-11-01 07:39:20|86133.6|86083.6|86132.3|86082.3|86133.6|86083.6|86132.2|86082.2|25
1635752370000|2021-11-01 07:39:30|86132.2|86082.2|86129.6|86079.6|86132.2|86082.2|86127.2|86077.2|37
1635752380000|2021-11-01 07:39:40|86129.1|86079.1|86130.5|86080.5|86131.1|86081.1|86128.8|86078.8|29
1635752390000|2021-11-01 07:39:50|86129.9|86079.9|86139.7|86089.7|86142.2|86092.2|86129.8|86079.8|47
1635752400000|2021-11-01 07:40:00|86139.3|86089.3|86141.5|86091.5|86141.8|86091.8|86139.3|86089.3|33
1635752410000|2021-11-01 07:40:10|86141.6|86091.6|86142.6|86092.6|86145.5|86095.5|86140.1|86090.1|29
1635752420000|2021-11-01 07:40:20|86142.8|86092.8|86145.3|86095.3|86145.9|86095.9|86142.1|86092.1|31
1635752430000|2021-11-01 07:40:30|86145.6|86095.6|86144.6|86094.6|86145.6|86095.6|86143.7|86093.7|22
1635752440000|2021-11-01 07:40:40|86144.8|86094.8|86140.4|86090.4|86145.1|86095.1|86138.1|86088.1|47
1635752450000|2021-11-01 07:40:50|86140|86090|86141.1|86091.1|86142|86092|86140|86090|32
1635752460000|2021-11-01 07:41:00|86141|86091|86141.2|86091.2|86143.6|86093.6|86140.6|86090.6|34
1635752470000|2021-11-01 07:41:10|86144.9|86094.9|86140.2|86090.2|86145.1|86095.1|86139.6|86089.6|50
1635752480000|2021-11-01 07:41:20|86140.1|86090.1|86143.9|86093.9|86144.4|86094.4|86140|86090|37
1635752490000|2021-11-01 07:41:30|86144|86094|86148.1|86098.1|86148.6|86098.6|86143.1|86093.1|48
1635752500000|2021-11-01 07:41:40|86147.9|86097.9|86148|86098|86148.5|86098.5|86147.1|86097.1|36
1635752510000|2021-11-01 07:41:50|86149|86099|86148.9|86098.9|86150.3|86100.3|86147.4|86097.4|29
1635752520000|2021-11-01 07:42:00|86149|86099|86155.1|86105.1|86155.3|86105.3|86147.9|86097.9|35
1635752530000|2021-11-01 07:42:10|86155.2|86105.2|86155.7|86105.7|86155.7|86105.7|86154.3|86104.3|30
1635752540000|2021-11-01 07:42:20|86155.8|86105.8|86158.3|86108.3|86159.3|86109.3|86155.1|86105.1|44
1635752550000|2021-11-01 07:42:30|86158.5|86108.5|86154.7|86104.7|86158.6|86108.6|86152.2|86102.2|43
1635752560000|2021-11-01 07:42:40|86154.6|86104.6|86151.6|86101.6|86154.7|86104.7|86151.1|86101.1|37
1635752570000|2021-11-01 07:42:50|86152|86102|86152.3|86102.3|86152.5|86102.5|86151.5|86101.5|28
1635752580000|2021-11-01 07:43:00|86152.2|86102.2|86152.2|86102.2|86153|86103|86151.9|86101.9|26
1635752590000|2021-11-01 07:43:10|86152.3|86102.3|86151.2|86101.2|86152.3|86102.3|86150.4|86100.4|23
1635752600000|2021-11-01 07:43:20|86150.5|86100.5|86151.2|86101.2|86153.4|86103.4|86149.7|86099.7|36
1635752610000|2021-11-01 07:43:30|86150.7|86100.7|86155|86105|86155.6|86105.6|86147.7|86097.7|45
1635752620000|2021-11-01 07:43:40|86154.9|86104.9|86152.7|86102.7|86154.9|86104.9|86152.7|86102.7|42
1635752630000|2021-11-01 07:43:50|86152.9|86102.9|86152.2|86102.2|86153.5|86103.5|86151.8|86101.8|28
1635752640000|2021-11-01 07:44:00|86152.3|86102.3|86144.8|86094.8|86154.4|86104.4|86143.2|86093.2|56
1635752650000|2021-11-01 07:44:10|86145.2|86095.2|86145.4|86095.4|86148.2|86098.2|86144.9|86094.9|37
1635752660000|2021-11-01 07:44:20|86145.6|86095.6|86143.5|86093.5|86146.1|86096.1|86142.4|86092.4|49
1635752670000|2021-11-01 07:44:30|86141.1|86091.1|86142|86092|86142.8|86104.1|86128.2|86088.5|37
1635752680000|2021-11-01 07:44:40|86141.2|86091.2|86141.6|86091.6|86143.8|86093.8|86140|86090|40
1635752690000|2021-11-01 07:44:50|86142.6|86092.6|86143.7|86093.7|86143.7|86093.7|86141.9|86091.9|32
1635752700000|2021-11-01 07:45:00|86143.9|86093.9|86143.1|86093.1|86149.4|86099.4|86142.6|86092.6|57
1635752710000|2021-11-01 07:45:10|86142.5|86092.5|86142.3|86092.3|86146.3|86096.3|86141.8|86091.8|50
1635752720000|2021-11-01 07:45:20|86142.4|86092.4|86146.5|86096.5|86147.9|86097.9|86141.5|86091.5|44
1635752730000|2021-11-01 07:45:30|86146.7|86096.7|86146.5|86096.5|86149.6|86099.6|86145.2|86095.2|34
1635752740000|2021-11-01 07:45:40|86146.7|86096.7|86142.2|86092.2|86146.7|86096.7|86139|86089|52
1635752750000|2021-11-01 07:45:50|86141.5|86091.5|86147.4|86097.4|86147.4|86097.4|86141|86091|43
1635752760000|2021-11-01 07:46:00|86147.3|86097.3|86147.6|86097.6|86148.3|86098.3|86145.5|86095.5|41
1635752770000|2021-11-01 07:46:10|86147.7|86097.7|86144.4|86094.4|86147.9|86097.9|86143.2|86093.2|32
1635752780000|2021-11-01 07:46:20|86141.8|86091.8|86139|86089|86143.6|86093.6|86137.7|86087.7|38
1635752790000|2021-11-01 07:46:30|86139.1|86089.1|86137|86087|86140.6|86090.6|86137|86087|36
1635752800000|2021-11-01 07:46:40|86136.8|86086.8|86140|86090|86140.3|86090.3|86136.4|86086.4|36
1635752810000|2021-11-01 07:46:50|86140.5|86090.5|86140|86090|86140.7|86090.7|86139.6|86089.6|19
1635752820000|2021-11-01 07:47:00|86142|86092|86138.5|86088.5|86143.2|86093.2|86138.3|86088.3|42
1635752830000|2021-11-01 07:47:10|86138.7|86088.7|86143.6|86093.6|86144|86094|86137.6|86087.6|32
1635752840000|2021-11-01 07:47:20|86143.9|86093.9|86144.8|86094.8|86146.9|86109.1|86134.1|86092|45
1635752850000|2021-11-01 07:47:30|86144.9|86094.9|86144.8|86094.8|86145.4|86095.4|86144.4|86094.4|15
1635752860000|2021-11-01 07:47:40|86144.6|86094.6|86143.4|86093.4|86147.8|86097.8|86143.4|86093.4|38
1635752870000|2021-11-01 07:47:50|86143.3|86093.3|86143.3|86093.3|86145.5|86095.5|86141.4|86091.4|41
1635752880000|2021-11-01 07:48:00|86142.9|86092.9|86142.9|86092.9|86143.5|86093.5|86141.3|86091.3|40
1635752890000|2021-11-01 07:48:10|86142.8|86092.8|86148.3|86098.3|86150.9|86100.9|86142.7|86092.7|42
1635752900000|2021-11-01 07:48:20|86148|86098|86148.5|86098.5|86149.2|86099.2|86147.8|86097.8|35
1635752910000|2021-11-01 07:48:30|86148.6|86098.6|86152.9|86102.9|86153.3|86103.3|86148.6|86098.6|45
1635752920000|2021-11-01 07:48:40|86152.7|86102.7|86157.8|86107.8|86158.4|86108.4|86151.2|86101.2|44
1635752930000|2021-11-01 07:48:50|86157.7|86107.7|86160.3|86110.3|86160.3|86110.3|86157.7|86107.7|37
1635752940000|2021-11-01 07:49:00|86160|86110|86165|86115|86165.3|86115.3|86159.4|86109.4|44
1635752950000|2021-11-01 07:49:10|86164.9|86114.9|86169.1|86119.1|86169.7|86119.7|86164.2|86114.2|44
1635752960000|2021-11-01 07:49:20|86169|86119|86169.4|86119.4|86170.3|86120.3|86166.6|86116.6|40
1635752970000|2021-11-01 07:49:30|86169.6|86119.6|86168.9|86118.9|86170.6|86120.6|86168.8|86118.8|32
1635752980000|2021-11-01 07:49:40|86169.2|86119.2|86170.6|86120.6|86170.7|86120.7|86168.4|86118.4|38
1635752990000|2021-11-01 07:49:50|86170.3|86120.3|86169.4|86119.4|86170.3|86120.3|86168.7|86118.7|33
1635753000000|2021-11-01 07:50:00|86169.1|86119.1|86168.7|86118.7|86170.8|86120.8|86168.6|86118.6|29
1635753010000|2021-11-01 07:50:10|86168.5|86118.5|86156.6|86131.6|86172.5|86136.5|86155.2|86118.2|52
1635753020000|2021-11-01 07:50:20|86155.7|86130.7|86156.1|86131.1|86157.8|86132.8|86155.7|86130.7|37
1635753030000|2021-11-01 07:50:30|86155.9|86130.9|86158.4|86133.4|86171.1|86135.7|86155.9|86119.7|50
1635753040000|2021-11-01 07:50:40|86159|86134|86158.9|86133.9|86159.9|86134.9|86158.2|86133.2|33
1635753050000|2021-11-01 07:50:50|86158.6|86133.6|86162.3|86137.3|86175.8|86139.3|86158.6|86122.2|50
1635753060000|2021-11-01 07:51:00|86161.7|86136.7|86161.5|86136.5|86164.6|86139.6|86160.5|86135.5|48
1635753070000|2021-11-01 07:51:10|86161.4|86136.4|86164.1|86139.1|86166.5|86141.5|86161.3|86136.3|55
1635753080000|2021-11-01 07:51:20|86165.2|86140.2|86163.9|86138.9|86165.2|86140.2|86160.6|86135.6|40
1635753090000|2021-11-01 07:51:30|86163.8|86138.8|86162.5|86137.5|86166|86141|86159.9|86134.9|53
1635753100000|2021-11-01 07:51:40|86161.6|86136.6|86157.4|86132.4|86162.7|86137.7|86157|86132|60
1635753110000|2021-11-01 07:51:50|86158.5|86133.5|86160.5|86135.5|86173.5|86135.9|86155.3|86122.1|46
1635753120000|2021-11-01 07:52:00|86159.5|86134.5|86159|86134|86161.3|86136.3|86157.9|86132.9|51
1635753130000|2021-11-01 07:52:10|86158.8|86133.8|86160.8|86135.8|86162.5|86137.5|86156.2|86131.2|47
1635753140000|2021-11-01 07:52:20|86160.2|86135.2|86163.3|86138.3|86164.7|86139.7|86159.7|86134.7|29
1635753150000|2021-11-01 07:52:30|86163|86138|86168.5|86143.5|86168.5|86143.5|86162.6|86137.6|38
1635753160000|2021-11-01 07:52:40|86167.7|86142.7|86162|86137|86167.7|86142.7|86161.6|86136.6|26
1635753170000|2021-11-01 07:52:50|86162.2|86137.2|86161.4|86136.4|86169.3|86144.3|86161.3|86136.3|35
1635753180000|2021-11-01 07:53:00|86161.1|86136.1|86161.3|86136.3|86172.8|86137|86158.7|86122.8|36
1635753190000|2021-11-01 07:53:10|86160.9|86135.9|86161.9|86136.9|86163.1|86138.1|86160.7|86135.7|42
1635753200000|2021-11-01 07:53:20|86162|86137|86162.4|86137.4|86162.4|86137.4|86161.4|86136.4|20
1635753210000|2021-11-01 07:53:30|86162.5|86137.5|86164.4|86139.4|86164.4|86139.4|86161.7|86136.7|13
1635753220000|2021-11-01 07:53:40|86161.1|86136.1|86163.5|86138.5|86163.7|86138.7|86161.1|86136.1|34
1635753230000|2021-11-01 07:53:50|86163.6|86138.6|86160.8|86135.8|86163.8|86138.8|86159.1|86134.1|49
1635753240000|2021-11-01 07:54:00|86161.6|86136.6|86162.2|86137.2|86164|86139|86160.9|86135.9|44
1635753250000|2021-11-01 07:54:10|86162.8|86137.8|86162.3|86137.3|86163.4|86138.4|86161.7|86136.7|29
1635753260000|2021-11-01 07:54:20|86162|86137|86160.9|86135.9|86163.3|86138.3|86157.4|86132.4|47
1635753270000|2021-11-01 07:54:30|86160.7|86135.7|86164.2|86139.2|86164.4|86139.4|86160.1|86135.1|45
1635753280000|2021-11-01 07:54:40|86164.5|86139.5|86161.5|86136.5|86165.1|86140.1|86161.5|86136.5|33
1635753290000|2021-11-01 07:54:50|86161.8|86136.8|86164.2|86139.2|86173.7|86139.9|86160.5|86123.7|48
1635753300000|2021-11-01 07:55:00|86163.4|86138.4|86163.8|86138.8|86166.4|86141.4|86162|86137|63
1635753310000|2021-11-01 07:55:10|86163.6|86138.6|86163.2|86138.2|86164.1|86139.1|86162|86137|48
1635753320000|2021-11-01 07:55:20|86163.6|86138.6|86160|86135|86163.7|86138.7|86158.3|86133.3|58
1635753330000|2021-11-01 07:55:30|86160.2|86135.2|86146.5|86121.5|86166.5|86137.3|86146.5|86115|67
1635753340000|2021-11-01 07:55:40|86147.7|86122.7|86158.4|86108.4|86161.5|86128.1|86147.6|86106.5|51
1635753350000|2021-11-01 07:55:50|86157.4|86107.4|86144.6|86094.6|86158.9|86115.6|86138.2|86094.4|57
1635753360000|2021-11-01 07:56:00|86144.3|86094.3|86149.1|86099.1|86149.6|86099.6|86131.1|86081.1|65
1635753370000|2021-11-01 07:56:10|86147.8|86097.8|86131.1|86081.1|86147.8|86097.8|86130.9|86080.9|68
1635753380000|2021-11-01 07:56:20|86132.2|86082.2|86132.4|86082.4|86132.4|86090.6|86114.5|86074.1|62
1635753390000|2021-11-01 07:56:30|86132|86082|86124.1|86074.1|86132.9|86082.9|86124.1|86074.1|60
1635753400000|2021-11-01 07:56:40|86125.9|86075.9|86118.6|86068.6|86127|86087.6|86112.6|86067.8|68
1635753410000|2021-11-01 07:56:50|86118.8|86068.8|86117.6|86067.6|86124.4|86074.4|86117|86067|64
1635753420000|2021-11-01 07:57:00|86116.5|86066.5|86122.4|86072.4|86125.1|86086.3|86109.9|86064.5|57
1635753430000|2021-11-01 07:57:10|86109.5|86084.5|86116.3|86066.3|86123.4|86086.3|86108.3|86066.3|56
1635753440000|2021-11-01 07:57:20|86099.8|86074.8|86103|86053|86112.9|86079.2|86094.3|86053|62
1635753450000|2021-11-01 07:57:30|86103.3|86053.3|86094.7|86044.7|86107|86068.6|86090.7|86042.8|66
1635753460000|2021-11-01 07:57:40|86095.2|86045.2|86086.4|86036.4|86095.2|86045.2|86080.1|86030.1|72
1635753470000|2021-11-01 07:57:50|86086.2|86036.2|86074|86024|86086.2|86036.2|86071.1|86021.1|61
1635753480000|2021-11-01 07:58:00|86073|86023|86076.3|86026.3|86076.5|86026.5|86070.8|86020.8|55
1635753490000|2021-11-01 07:58:10|86076.5|86026.5|86098.8|86048.8|86099.3|86049.3|86070.3|86020.3|68
1635753500000|2021-11-01 07:58:20|86094.2|86044.2|86096.8|86046.8|86098.2|86048.2|86094.2|86044.2|64
1635753510000|2021-11-01 07:58:30|86097.6|86047.6|86098.4|86048.4|86102|86063.9|86084.1|86045.4|58
1635753520000|2021-11-01 07:58:40|86097.7|86047.7|86093.3|86043.3|86099.5|86054.1|86076.6|86039.4|57
1635753530000|2021-11-01 07:58:50|86093|86043|86097.8|86047.8|86100.5|86056.9|86079.2|86041.1|59
1635753540000|2021-11-01 07:59:00|86098.1|86048.1|86083.2|86058.2|86102.8|86059.2|86083.2|86046.8|57
1635753550000|2021-11-01 07:59:10|86083.6|86058.6|86086.4|86036.4|86098.2|86059.5|86079.3|86035.2|49
1635753560000|2021-11-01 07:59:20|86085.9|86035.9|86070.5|86045.5|86089.3|86049|86070.5|86033.3|62
1635753570000|2021-11-01 07:59:30|86069.3|86044.3|86085.3|86035.3|86088|86047.5|86068.7|86033.6|63
1635753580000|2021-11-01 07:59:40|86086.1|86036.1|86084.9|86034.9|86090.9|86051|86075.6|86034.9|52
1635753590000|2021-11-01 07:59:50|86082.5|86032.5|86081|86031|86083.9|86044.5|86068.8|86026.2|65
1635753600000|2021-11-01 08:00:00|86080.8|86030.8|86081.7|86031.7|86085.5|86035.5|86078|86028|69
1635753610000|2021-11-01 08:00:10|86080.4|86030.4|86083|86033|86085.8|86035.8|86079.9|86029.9|63
1635753620000|2021-11-01 08:00:20|86082.9|86032.9|86092.9|86042.9|86097.2|86047.2|86082.9|86032.9|61
1635753630000|2021-11-01 08:00:30|86092|86042|86068.7|86043.7|86093.1|86045.5|86065.2|86023.9|62
1635753640000|2021-11-01 08:00:40|86068.6|86043.6|86088.4|86038.4|86089.3|86048.1|86068.4|86029.3|64
1635753650000|2021-11-01 08:00:50|86088.2|86038.2|86070.4|86020.4|86088.2|86040.1|86065|86019.6|58
1635753660000|2021-11-01 08:01:00|86071|86021|86039|85989|86071.3|86021.3|86036.2|85986.2|70
1635753670000|2021-11-01 08:01:10|86039.5|85989.5|86030.5|85980.5|86039.5|85991.8|86016.8|85979|72
1635753680000|2021-11-01 08:01:20|86030|85980|86033.1|85983.1|86043.1|85993.1|86029.2|85979.2|73
1635753690000|2021-11-01 08:01:30|86032.3|85982.3|86027|85977|86041.8|85991.8|86026.2|85976.2|67
1635753700000|2021-11-01 08:01:40|86025.4|85975.4|86027.1|85977.1|86033|85983|86023|85973|71
1635753710000|2021-11-01 08:01:50|86027.5|85977.5|86033.1|85983.1|86033.1|85992|86016|85974|56
1635753720000|2021-11-01 08:02:00|86033.3|85983.3|86024.9|85974.9|86033.3|85983.3|86024.9|85974.9|62
1635753730000|2021-11-01 08:02:10|86025|85975|86028.4|85978.4|86028.8|85988.2|86012.7|85973|59
1635753740000|2021-11-01 08:02:20|86029.6|85979.6|86033.6|85983.6|86036.6|85986.6|86026.8|85976.8|61
1635753750000|2021-11-01 08:02:30|86034.3|85984.3|86030.9|85980.9|86035.1|85985.1|86028.4|85978.4|54
1635753760000|2021-11-01 08:02:40|86030.7|85980.7|86033.7|85983.7|86034.2|85996.6|86020.4|85980.7|45
1635753770000|2021-11-01 08:02:50|86033.8|85983.8|86047.9|85997.9|86048.6|86004.3|86026.3|85983.7|54
1635753780000|2021-11-01 08:03:00|86047.7|85997.7|86042.1|85992.1|86048.4|86002|86026|85988.6|65
1635753790000|2021-11-01 08:03:10|86042.4|85992.4|86030|85980|86043.2|85995.8|86018.2|85980|44
1635753800000|2021-11-01 08:03:20|86029.9|85979.9|86025.5|85975.5|86030.3|85991.7|86007.4|85971.3|46
1635753810000|2021-11-01 08:03:30|86025.2|85975.2|86004.5|85979.5|86026.9|85979.7|86004.5|85968.1|42
1635753820000|2021-11-01 08:03:40|86005.2|85980.2|86003.5|85978.5|86017.9|85980.2|86000.5|85966.6|44
1635753830000|2021-11-01 08:03:50|86003.8|85978.8|86011.1|85986.1|86020.7|85986.1|85999.4|85961.8|55
1635753840000|2021-11-01 08:04:00|86010.9|85985.9|86028.6|85978.6|86030.4|85993.9|86010.8|85973.8|64
1635753850000|2021-11-01 08:04:10|86028.7|85978.7|86020.7|85995.7|86035.8|85996.7|86020.4|85978.7|56
1635753860000|2021-11-01 08:04:20|86020.3|85995.3|86005.9|85955.9|86032.8|85995.7|86000.3|85955.9|46
1635753870000|2021-11-01 08:04:30|86006.9|85956.9|85988.4|85963.4|86006.9|85963.4|85988.4|85947.3|59
1635753880000|2021-11-01 08:04:40|85988|85963|85999.9|85949.9|86003.2|85963|85988|85949.8|43
1635753890000|2021-11-01 08:04:50|86000.2|85950.2|85976.9|85951.9|86001|85959.5|85976.3|85938.6|52
1635753900000|2021-11-01 08:05:00|85977.8|85952.8|85977.7|85927.7|85984.9|85953.3|85971.3|85927.7|60
1635753910000|2021-11-01 08:05:10|85976.4|85926.4|85961|85936|85978.1|85936.8|85957.3|85918.8|66
1635753920000|2021-11-01 08:05:20|85961.2|85936.2|85978.9|85928.9|85980.2|85941|85961.2|85926.8|50
1635753930000|2021-11-01 08:05:30|85979.1|85929.1|85965.2|85915.2|85979.1|85929.1|85964.6|85914.6|50
1635753940000|2021-11-01 08:05:40|85965.6|85915.6|85968.5|85918.5|85968.5|85918.5|85948.5|85898.5|59
1635753950000|2021-11-01 08:05:50|85967.6|85917.6|85963.3|85913.3|85969.3|85919.3|85958.8|85908.8|54
1635753960000|2021-11-01 08:06:00|85963.8|85913.8|85968.3|85918.3|85969.6|85919.6|85963.7|85913.7|57
1635753970000|2021-11-01 08:06:10|85970.1|85920.1|85971.6|85921.6|85971.7|85921.7|85968.4|85918.4|51
1635753980000|2021-11-01 08:06:20|85971.1|85921.1|85974.1|85924.1|85974.1|85924.1|85971.1|85921.1|37
1635753990000|2021-11-01 08:06:30|85974|85924|85972.4|85922.4|85974.6|85924.6|85969.8|85919.8|44
1635754000000|2021-11-01 08:06:40|85973|85923|85970.8|85920.8|85973.3|85923.3|85968.1|85918.1|56
1635754010000|2021-11-01 08:06:50|85971.2|85921.2|85968.3|85918.3|85971.2|85921.2|85963.1|85913.1|40
1635754020000|2021-11-01 08:07:00|85968.6|85918.6|85956.7|85906.7|85968.6|85918.6|85941.8|85905.2|49
1635754030000|2021-11-01 08:07:10|85957.5|85907.5|85960.9|85910.9|85962.4|85912.4|85957.5|85907.5|45
1635754040000|2021-11-01 08:07:20|85961.3|85911.3|85965.4|85915.4|85966.2|85916.2|85960.5|85910.5|46
1635754050000|2021-11-01 08:07:30|85965.2|85915.2|85966|85916|85966.4|85916.4|85962.1|85912.1|54
1635754060000|2021-11-01 08:07:40|85966.5|85916.5|85950.8|85925.8|85970.4|85927.8|85948.8|85913.1|45
1635754070000|2021-11-01 08:07:50|85950.4|85925.4|85950.8|85900.8|85958.7|85925.8|85949.8|85900.5|56
1635754080000|2021-11-01 08:08:00|85950.6|85900.6|85949.4|85899.4|85951|85901|85944.9|85894.9|49
1635754090000|2021-11-01 08:08:10|85949.7|85899.7|85946.8|85896.8|85949.7|85899.7|85944.8|85894.8|40
1635754100000|2021-11-01 08:08:20|85947|85897|85942.1|85892.1|85948.6|85898.6|85942|85892|52
1635754110000|2021-11-01 08:08:30|85942|85892|85943.7|85893.7|85943.8|85893.8|85942|85892|38
1635754120000|2021-11-01 08:08:40|85943|85893|85941.2|85891.2|85943.5|85893.5|85940.1|85890.1|44
1635754130000|2021-11-01 08:08:50|85940.8|85890.8|85930.7|85880.7|85945.8|85895.8|85927.9|85877.9|54
1635754140000|2021-11-01 08:09:00|85929.9|85879.9|85937|85887|85938|85888|85929.9|85879.9|56
1635754150000|2021-11-01 08:09:10|85936.9|85886.9|85941.9|85891.9|85943.3|85893.3|85936.4|85886.4|47
1635754160000|2021-11-01 08:09:20|85941.7|85891.7|85948.2|85898.2|85948.7|85898.7|85941.7|85891.7|57
1635754170000|2021-11-01 08:09:30|85948|85898|85947.7|85897.7|85949.5|85899.5|85947.1|85897.1|43
1635754180000|2021-11-01 08:09:40|85947.1|85897.1|85948.1|85898.1|85950.1|85900.1|85944.6|85894.6|51
1635754190000|2021-11-01 08:09:50|85949.9|85899.9|85953.9|85903.9|85958.5|85908.5|85947.7|85897.7|58
1635754200000|2021-11-01 08:10:00|85953.4|85903.4|85949.4|85899.4|85953.7|85909.9|85933.6|85895.5|57
1635754210000|2021-11-01 08:10:10|85949.1|85899.1|85943.5|85893.5|85950.1|85900.1|85942.1|85892.1|61
1635754220000|2021-11-01 08:10:20|85943.7|85893.7|85952.5|85902.5|85953.7|85903.7|85943.7|85893.7|54
1635754230000|2021-11-01 08:10:30|85952.7|85902.7|85950.9|85900.9|85954.4|85904.4|85949.4|85899.4|48
1635754240000|2021-11-01 08:10:40|85951|85901|85957.1|85907.1|85959.8|85909.8|85950.5|85900.5|48
1635754250000|2021-11-01 08:10:50|85957.5|85907.5|85954.8|85904.8|85957.5|85907.5|85952.6|85902.6|34
1635754260000|2021-11-01 08:11:00|85955|85905|85956.8|85906.8|85962.1|85920.8|85943.9|85903.9|61
1635754270000|2021-11-01 08:11:10|85957.1|85907.1|85955.2|85905.2|85958.2|85908.2|85950.6|85900.6|49
1635754280000|2021-11-01 08:11:20|85955|85905|85945.1|85895.1|85955.4|85905.4|85943.3|85893.3|44
1635754290000|2021-11-01 08:11:30|85944.9|85894.9|85940.6|85890.6|85946.8|85896.8|85940.4|85890.4|47
1635754300000|2021-11-01 08:11:40|85937.6|85887.6|85939.9|85889.9|85941.1|85891.1|85937.6|85887.6|39
1635754310000|2021-11-01 08:11:50|85939.8|85889.8|85920.2|85870.2|85939.8|85889.8|85919.4|85869.4|61
1635754320000|2021-11-01 08:12:00|85919.2|85869.2|85918.1|85868.1|85919.5|85869.5|85912.6|85862.6|44
1635754330000|2021-11-01 08:12:10|85917.9|85867.9|85917.3|85867.3|85918.7|85868.7|85913.3|85863.3|51
1635754340000|2021-11-01 08:12:20|85917.6|85867.6|85915.7|85865.7|85921.2|85871.2|85914.7|85864.7|46
1635754350000|2021-11-01 08:12:30|85915.8|85865.8|85916.5|85866.5|85917.5|85867.5|85915.4|85865.4|41
1635754360000|2021-11-01 08:12:40|85916.6|85866.6|85928.7|85878.7|85928.8|85878.8|85914.4|85864.4|46
1635754370000|2021-11-01 08:12:50|85927.4|85877.4|85919.5|85869.5|85928.2|85878.2|85919.5|85869.5|49
1635754380000|2021-11-01 08:13:00|85922.9|85872.9|85935.3|85885.3|85935.3|85885.3|85922.9|85872.9|51
1635754390000|2021-11-01 08:13:10|85937.4|85887.4|85937|85887|85941.7|85891.7|85936.9|85886.9|45
1635754400000|2021-11-01 08:13:20|85936.6|85886.6|85944.5|85894.5|85945.5|85895.5|85936.5|85886.5|52
1635754410000|2021-11-01 08:13:30|85944.7|85894.7|85947.4|85897.4|85949.4|85899.4|85944.7|85894.7|42
1635754420000|2021-11-01 08:13:40|85947.5|85897.5|85951.8|85901.8|85952.7|85902.7|85947.5|85897.5|41
1635754430000|2021-11-01 08:13:50|85951.5|85901.5|85955.8|85905.8|85957.1|85907.1|85950.7|85900.7|37
1635754440000|2021-11-01 08:14:00|85953.4|85903.4|85949.2|85899.2|85953.4|85903.4|85949.2|85899.2|40
1635754450000|2021-11-01 08:14:10|85949.5|85899.5|85956.1|85906.1|85956.7|85906.7|85949.5|85899.5|50
1635754460000|2021-11-01 08:14:20|85955.8|85905.8|85967|85917|85968|85929.2|85954.2|85905.3|51
1635754470000|2021-11-01 08:14:30|85967.5|85917.5|85967.6|85917.6|85969.5|85919.5|85966.9|85916.9|29
1635754480000|2021-11-01 08:14:40|85967.4|85917.4|85971.2|85921.2|85972.4|85922.4|85967.4|85917.4|31
1635754490000|2021-11-01 08:14:50|85971.3|85921.3|85974.9|85924.9|85978|85928|85970.7|85920.7|60
1635754500000|2021-11-01 08:15:00|85975.2|85925.2|85974.7|85924.7|85977.6|85927.6|85973.7|85923.7|62
1635754510000|2021-11-01 08:15:10|85973.8|85923.8|85969.8|85919.8|85975.3|85925.3|85969.3|85919.3|55
1635754520000|2021-11-01 08:15:20|85969.9|85919.9|85971.3|85921.3|85973.7|85923.7|85969.7|85919.7|52
1635754530000|2021-11-01 08:15:30|85971.4|85921.4|85973.3|85923.3|85974.3|85924.3|85969|85919|53
1635754540000|2021-11-01 08:15:40|85975.7|85925.7|85977.7|85927.7|85977.9|85927.9|85974.3|85924.3|40
1635754550000|2021-11-01 08:15:50|85977.8|85927.8|85976.4|85926.4|85979.6|85929.6|85976.3|85926.3|39
1635754560000|2021-11-01 08:16:00|85976.3|85926.3|85976.9|85926.9|85979.2|85929.2|85976.3|85926.3|51
1635754570000|2021-11-01 08:16:10|85977.1|85927.1|85971.5|85921.5|85977.4|85927.4|85970.7|85920.7|53
1635754580000|2021-11-01 08:16:20|85971.7|85921.7|85972.4|85922.4|85973.5|85923.5|85971.4|85921.4|26
1635754590000|2021-11-01 08:16:30|85972.5|85922.5|85974.4|85924.4|85976.1|85926.1|85972.2|85922.2|30
1635754600000|2021-11-01 08:16:40|85974.6|85924.6|85959.2|85909.2|85974.6|85924.6|85958.9|85908.9|43
1635754610000|2021-11-01 08:16:50|85958.5|85908.5|85961.7|85911.7|85962.4|85912.4|85954.2|85904.2|55
1635754620000|2021-11-01 08:17:00|85962.2|85912.2|85954.6|85904.6|85962.4|85912.4|85954.6|85904.6|42
1635754630000|2021-11-01 08:17:10|85954.8|85904.8|85952.1|85902.1|85955.5|85905.5|85952.1|85902.1|45
1635754640000|2021-11-01 08:17:20|85953.2|85903.2|85946.1|85896.1|85953.2|85903.2|85945.7|85895.7|54
1635754650000|2021-11-01 08:17:30|85946.3|85896.3|85930.4|85880.4|85946.3|85896.3|85929.8|85879.8|53
1635754660000|2021-11-01 08:17:40|85930.2|85880.2|85923|85873|85931.2|85881.2|85923|85873|41
1635754670000|2021-11-01 08:17:50|85923.1|85873.1|85926.4|85876.4|85927.7|85877.7|85923.1|85873.1|39
1635754680000|2021-11-01 08:18:00|85926.1|85876.1|85925.5|85875.5|85927.4|85877.4|85925.5|85875.5|25
1635754690000|2021-11-01 08:18:10|85925.7|85875.7|85914.4|85864.4|85926|85876|85910.2|85860.2|66
1635754700000|2021-11-01 08:18:20|85913.9|85863.9|85912.5|85862.5|85915.3|85865.3|85911.9|85861.9|42
1635754710000|2021-11-01 08:18:30|85912.4|85862.4|85910.3|85860.3|85912.7|85862.7|85905.6|85855.6|54
1635754720000|2021-11-01 08:18:40|85909.8|85859.8|85908.8|85858.8|85910.1|85860.1|85905.2|85855.2|54
1635754730000|2021-11-01 08:18:50|85908.9|85858.9|85910.3|85860.3|85911.8|85861.8|85908.5|85858.5|42
1635754740000|2021-11-01 08:19:00|85910.2|85860.2|85911.2|85861.2|85911.5|85861.5|85909.9|85859.9|33
1635754750000|2021-11-01 08:19:10|85911.3|85861.3|85912.8|85862.8|85915.9|85865.9|85910.9|85860.9|32
1635754760000|2021-11-01 08:19:20|85913|85863|85912.3|85862.3|85913|85863|85911.1|85861.1|35
1635754770000|2021-11-01 08:19:30|85912.9|85862.9|85912.3|85862.3|85914|85864|85911.3|85861.3|36
1635754780000|2021-11-01 08:19:40|85911.7|85861.7|85900.7|85850.7|85911.7|85861.7|85900|85850|48
1635754790000|2021-11-01 08:19:50|85899.9|85849.9|85895|85845|85899.9|85849.9|85893.9|85843.9|59
1635754800000|2021-11-01 08:20:00|85895.1|85845.1|85893.6|85843.6|85896.4|85857.3|85882.3|85841.4|46
1635754810000|2021-11-01 08:20:10|85892.7|85842.7|85884.3|85859.3|85899.7|85859.3|85881.1|85842|65
1635754820000|2021-11-01 08:20:20|85883.9|85858.9|85895.8|85845.8|85897.4|85861.5|85883.9|85844.9|57
1635754830000|2021-11-01 08:20:30|85895.5|85845.5|85897.3|85847.3|85898.9|85848.9|85895.4|85845.4|45
1635754840000|2021-11-01 08:20:40|85897.4|85847.4|85898.5|85848.5|85899|85849|85897.4|85847.4|39
1635754850000|2021-11-01 08:20:50|85898.6|85848.6|85898.2|85848.2|85901.8|85851.8|85898|85848|54
1635754860000|2021-11-01 08:21:00|85898.3|85848.3|85898.7|85848.7|85900.8|85850.8|85897.4|85847.4|41
1635754870000|2021-11-01 08:21:10|85898.9|85848.9|85898.5|85848.5|85899.5|85849.5|85898.2|85848.2|20
1635754880000|2021-11-01 08:21:20|85897.8|85847.8|85902.1|85852.1|85902.6|85852.6|85897.8|85847.8|30
1635754890000|2021-11-01 08:21:30|85901.6|85851.6|85900.2|85850.2|85902.7|85852.7|85900.1|85850.1|34
1635754900000|2021-11-01 08:21:40|85900.1|85850.1|85906.1|85856.1|85907.7|85857.7|85898.4|85848.4|50
1635754910000|2021-11-01 08:21:50|85906.6|85856.6|85918|85868|85918.1|85868.1|85906.6|85856.6|51
1635754920000|2021-11-01 08:22:00|85919.5|85869.5|85915.5|85865.5|85919.6|85869.6|85914.6|85864.6|58
1635754930000|2021-11-01 08:22:10|85915.9|85865.9|85919.7|85869.7|85920.6|85870.6|85915.9|85865.9|50
1635754940000|2021-11-01 08:22:20|85919.5|85869.5|85920.4|85870.4|85920.7|85870.7|85917|85867|53
1635754950000|2021-11-01 08:22:30|85920|85870|85919.2|85869.2|85920.2|85870.2|85918.8|85868.8|35
1635754960000|2021-11-01 08:22:40|85919.3|85869.3|85916.5|85866.5|85919.5|85869.5|85916.5|85866.5|31
1635754970000|2021-11-01 08:22:50|85916.9|85866.9|85916.8|85866.8|85918|85868|85916.6|85866.6|24
1635754980000|2021-11-01 08:23:00|85917|85867|85921.2|85871.2|85922.9|85872.9|85916.8|85866.8|48
1635754990000|2021-11-01 08:23:10|85921.3|85871.3|85918.1|85868.1|85921.5|85871.5|85917.1|85867.1|42
1635755000000|2021-11-01 08:23:20|85918.3|85868.3|85918.5|85868.5|85919.7|85869.7|85913.7|85863.7|46
1635755010000|2021-11-01 08:23:30|85918.6|85868.6|85916.8|85866.8|85920|85870|85914.3|85864.3|48
1635755020000|2021-11-01 08:23:40|85916.7|85866.7|85910.5|85860.5|85916.8|85866.8|85910.1|85860.1|35
1635755030000|2021-11-01 08:23:50|85910.7|85860.7|85907|85857|85911.4|85861.4|85905.2|85855.2|36
1635755040000|2021-11-01 08:24:00|85906.9|85856.9|85905.7|85855.7|85909.7|85859.7|85903|85853|55
1635755050000|2021-11-01 08:24:10|85905.8|85855.8|85906.3|85856.3|85906.4|85856.4|85903.6|85853.6|40
1635755060000|2021-11-01 08:24:20|85906.4|85856.4|85904.2|85854.2|85906.4|85856.4|85903.1|85853.1|37
1635755070000|2021-11-01 08:24:30|85903.6|85853.6|85903.9|85853.9|85904.4|85854.4|85902|85852|28
1635755080000|2021-11-01 08:24:40|85903.5|85853.5|85901.4|85851.4|85904.8|85854.8|85901.1|85851.1|14
1635755090000|2021-11-01 08:24:50|85901.1|85851.1|85898.9|85848.9|85902.6|85852.6|85898.9|85848.9|43
1635755100000|2021-11-01 08:25:00|85898.8|85848.8|85908|85858|85909|85859|85898.8|85848.8|46
1635755110000|2021-11-01 08:25:10|85908.9|85858.9|85904.3|85854.3|85908.9|85858.9|85902.5|85852.5|36
1635755120000|2021-11-01 08:25:20|85903.8|85853.8|85906.4|85856.4|85907.7|85857.7|85902.9|85852.9|46
1635755130000|2021-11-01 08:25:30|85906|85856|85906.2|85856.2|85908.8|85858.8|85905.3|85855.3|51
1635755140000|2021-11-01 08:25:40|85906.7|85856.7|85905.1|85855.1|85908.5|85858.5|85904.2|85854.2|35
1635755150000|2021-11-01 08:25:50|85904.7|85854.7|85903|85853|85905.3|85855.3|85902.3|85852.3|26
1635755160000|2021-11-01 08:26:00|85901.6|85851.6|85906.8|85856.8|85906.8|85856.8|85901.6|85851.6|34
1635755170000|2021-11-01 08:26:10|85906.3|85856.3|85904.4|85854.4|85906.3|85856.3|85902.6|85852.6|43
1635755180000|2021-11-01 08:26:20|85903.8|85853.8|85905.6|85855.6|85906.1|85856.1|85901.3|85851.3|51
1635755190000|2021-11-01 08:26:30|85905.2|85855.2|85902.4|85852.4|85906.2|85856.2|85902|85852|44
1635755200000|2021-11-01 08:26:40|85902.2|85852.2|85902.2|85852.2|85903.5|85853.5|85901.4|85851.4|30
1635755210000|2021-11-01 08:26:50|85902.4|85852.4|85911.4|85861.4|85911.9|85861.9|85902.4|85852.4|51
1635755220000|2021-11-01 08:27:00|85909.5|85859.5|85909.1|85859.1|85911.3|85861.3|85905.6|85855.6|51
1635755230000|2021-11-01 08:27:10|85908.8|85858.8|85918.7|85868.7|85920.4|85870.4|85907.8|85857.8|47
1635755240000|2021-11-01 08:27:20|85918.3|85868.3|85920.6|85870.6|85921.6|85871.6|85918.3|85868.3|43
1635755250000|2021-11-01 08:27:30|85920.2|85870.2|85917.1|85867.1|85920.3|85870.3|85912.8|85862.8|56
1635755260000|2021-11-01 08:27:40|85917.4|85867.4|85923.2|85873.2|85923.2|85873.2|85915.2|85865.2|51
1635755270000|2021-11-01 08:27:50|85924.4|85874.4|85920.7|85870.7|85924.4|85874.4|85920.2|85870.2|33
1635755280000|2021-11-01 08:28:00|85920.3|85870.3|85921.2|85871.2|85921.6|85871.6|85920.3|85870.3|28
1635755290000|2021-11-01 08:28:10|85921.3|85871.3|85924.5|85874.5|85925.7|85875.7|85921.1|85871.1|28
1635755300000|2021-11-01 08:28:20|85925.7|85875.7|85921.7|85871.7|85926|85876|85918.1|85868.1|54
1635755310000|2021-11-01 08:28:30|85921.5|85871.5|85914.8|85864.8|85921.7|85871.7|85914.2|85864.2|53
1635755320000|2021-11-01 08:28:40|85914.4|85864.4|85912.2|85862.2|85916.4|85866.4|85911.3|85861.3|47
1635755330000|2021-11-01 08:28:50|85912.6|85862.6|85910.5|85860.5|85913.7|85863.7|85906.9|85856.9|48
1635755340000|2021-11-01 08:29:00|85911.1|85861.1|85911|85861|85913|85863|85910.5|85860.5|40
1635755350000|2021-11-01 08:29:10|85910.2|85860.2|85918.1|85868.1|85920|85870|85908.2|85858.2|48
1635755360000|2021-11-01 08:29:20|85919.2|85869.2|85919|85869|85919.3|85869.3|85916.3|85866.3|43
1635755370000|2021-11-01 08:29:30|85919.3|85869.3|85929.4|85879.4|85929.5|85879.5|85914.7|85864.7|50
1635755380000|2021-11-01 08:29:40|85929.6|85879.6|85933.7|85883.7|85934.2|85884.2|85929.6|85879.6|53
1635755390000|2021-11-01 08:29:50|85933.6|85883.6|85934.7|85884.7|85936.8|85886.8|85933.2|85883.2|47
1635755400000|2021-11-01 08:30:00|85935.2|85885.2|85932.6|85882.6|85935.6|85885.6|85929.2|85879.2|47
1635755410000|2021-11-01 08:30:10|85932.9|85882.9|85933.2|85883.2|85933.6|85883.6|85931.5|85881.5|48
1635755420000|2021-11-01 08:30:20|85933.1|85883.1|85922.9|85872.9|85933.3|85883.3|85922.2|85872.2|54
1635755430000|2021-11-01 08:30:30|85923.6|85873.6|85922.3|85872.3|85925.9|85875.9|85921.9|85871.9|53
1635755440000|2021-11-01 08:30:40|85922.6|85872.6|85921.8|85871.8|85923.6|85873.6|85921.2|85871.2|45
1635755450000|2021-11-01 08:30:50|85921.6|85871.6|85918.9|85868.9|85923.3|85873.3|85918.2|85868.2|47
1635755460000|2021-11-01 08:31:00|85919.5|85869.5|85922.3|85872.3|85922.3|85884.9|85908.9|85869.1|33
1635755470000|2021-11-01 08:31:10|85922.1|85872.1|85923.1|85873.1|85923.3|85873.3|85921.7|85871.7|44
1635755480000|2021-11-01 08:31:20|85923.3|85873.3|85922.7|85872.7|85923.9|85873.9|85921.8|85871.8|35
1635755490000|2021-11-01 08:31:30|85922.9|85872.9|85914.3|85889.3|85929.1|85890.8|85912.9|85871.4|45
1635755500000|2021-11-01 08:31:40|85914.7|85889.7|85901.5|85876.5|85926.8|85890.6|85901.5|85862.7|55
1635755510000|2021-11-01 08:31:50|85900.9|85875.9|85910.1|85860.1|85912.9|85876.7|85893.3|85860|50
1635755520000|2021-11-01 08:32:00|85910.2|85860.2|85905.8|85855.8|85911|85871.2|85892.3|85854.7|41
1635755530000|2021-11-01 08:32:10|85906.7|85856.7|85881.7|85856.7|85906.7|85870.6|85881.7|85846.3|53
1635755540000|2021-11-01 08:32:20|85882.1|85857.1|85881.4|85856.4|85884.3|85859.3|85880.7|85855.7|25
1635755550000|2021-11-01 08:32:30|85881.7|85856.7|85874.9|85849.9|85886.5|85857.6|85872.8|85835.9|43
1635755560000|2021-11-01 08:32:40|85874.8|85849.8|85887.8|85837.8|85891.4|85855|85873.6|85835.2|50
1635755570000|2021-11-01 08:32:50|85887.7|85837.7|85874|85849|85888.9|85850.4|85873|85836.5|37
1635755580000|2021-11-01 08:33:00|85874.1|85849.1|85877|85852|85880.8|85855.8|85873.8|85848.8|49
1635755590000|2021-11-01 08:33:10|85877.2|85852.2|85876.9|85851.9|85887.4|85853|85873.7|85836|53
1635755600000|2021-11-01 08:33:20|85876.6|85851.6|85880.1|85855.1|85895|85856.9|85874.1|85841.1|57
1635755610000|2021-11-01 08:33:30|85880.6|85855.6|85881.6|85856.6|85884.1|85859.1|85879.5|85854.5|45
1635755620000|2021-11-01 08:33:40|85881.5|85856.5|85888.4|85863.4|85900.1|85864.7|85881.1|85849.3|45
1635755630000|2021-11-01 08:33:50|85888|85863|85889.9|85864.9|85889.9|85864.9|85887.8|85862.8|30
1635755640000|2021-11-01 08:34:00|85889.7|85864.7|85889.6|85864.6|85891.1|85866.1|85888.4|85863.4|42
1635755650000|2021-11-01 08:34:10|85889.5|85864.5|85890.2|85865.2|85890.5|85865.5|85889.4|85864.4|34
1635755660000|2021-11-01 08:34:20|85890.1|85865.1|85890.5|85865.5|85890.9|85865.9|85889.5|85864.5|28
1635755670000|2021-11-01 08:34:30|85890.6|85865.6|85889|85864|85900.2|85865.7|85887.8|85849.7|32
1635755680000|2021-11-01 08:34:40|85888.9|85863.9|85890.7|85865.7|85891.9|85866.9|85887|85862|46
1635755690000|2021-11-01 08:34:50|85890.6|85865.6|85893.1|85868.1|85893.8|85868.8|85889.4|85864.4|40
1635755700000|2021-11-01 08:35:00|85893.7|85868.7|85891.1|85866.1|85895.1|85870.1|85890.1|85865.1|46
1635755710000|2021-11-01 08:35:10|85891.2|85866.2|85890|85865|85901.3|85866.2|85886.3|85850.4|49
1635755720000|2021-11-01 08:35:20|85889.2|85864.2|85895.3|85870.3|85896.4|85871.4|85887.4|85862.4|50
1635755730000|2021-11-01 08:35:30|85896.8|85871.8|85896.3|85871.3|85897.6|85872.6|85894.7|85869.7|34
1635755740000|2021-11-01 08:35:40|85896.4|85871.4|85900|85875|85900|85875|85895.3|85870.3|32
1635755750000|2021-11-01 08:35:50|85899.2|85874.2|85903.8|85878.8|85916.1|85880.9|85899.2|85859.6|47
1635755760000|2021-11-01 08:36:00|85904.1|85879.1|85909.4|85884.4|85909.7|85884.7|85903.9|85878.9|51
1635755770000|2021-11-01 08:36:10|85909.3|85884.3|85913.3|85888.3|85914.2|85889.2|85908.1|85883.1|54
1635755780000|2021-11-01 08:36:20|85913.7|85888.7|85910.3|85885.3|85914|85889|85905.1|85880.1|55
1635755790000|2021-11-01 08:36:30|85910.4|85885.4|85905.9|85880.9|85911.2|85886.2|85904.8|85879.8|45
1635755800000|2021-11-01 08:36:40|85906|85881|85905.2|85880.2|85906.1|85881.1|85904|85879|51
1635755810000|2021-11-01 08:36:50|85905.6|85880.6|85904.3|85879.3|85905.9|85880.9|85904.3|85879.3|41
1635755820000|2021-11-01 08:37:00|85904.2|85879.2|85900.8|85875.8|85905.3|85880.3|85898.2|85873.2|53
1635755830000|2021-11-01 08:37:10|85901.9|85876.9|85902|85877|85902.7|85877.7|85899.5|85874.5|49
1635755840000|2021-11-01 08:37:20|85901.4|85876.4|85898.5|85873.5|85901.4|85876.4|85897.6|85872.6|32
1635755850000|2021-11-01 08:37:30|85899|85874|85888.4|85863.4|85901.1|85876.1|85888.4|85863.4|62
1635755860000|2021-11-01 08:37:40|85888.1|85863.1|85880.1|85855.1|85901.1|85863.4|85880.1|85846.7|57
1635755870000|2021-11-01 08:37:50|85879.7|85854.7|85875.2|85850.2|85894.4|85856.9|85873.9|85839.1|51
1635755880000|2021-11-01 08:38:00|85875.6|85850.6|85890.5|85840.5|85891.4|85854.6|85873.8|85838.6|60
1635755890000|2021-11-01 08:38:10|85890.3|85840.3|85894|85844|85894.3|85853.3|85877.8|85840.2|53
1635755900000|2021-11-01 08:38:20|85881.6|85856.6|85886.6|85861.6|85893.3|85861.6|85880.1|85841|49
1635755910000|2021-11-01 08:38:30|85886.5|85861.5|85882.8|85857.8|85899.1|85863.1|85880.9|85847.1|59
1635755920000|2021-11-01 08:38:40|85881.8|85856.8|85878.6|85853.6|85883.4|85858.4|85876|85851|64
1635755930000|2021-11-01 08:38:50|85877.7|85852.7|85878.6|85853.6|85881.3|85856.3|85876.6|85851.6|57
1635755940000|2021-11-01 08:39:00|85877.8|85852.8|85885.2|85860.2|85886.3|85861.3|85877.1|85852.1|63
1635755950000|2021-11-01 08:39:10|85882.6|85857.6|85885.4|85860.4|85889|85864|85880.7|85855.7|53
1635755960000|2021-11-01 08:39:20|85885.3|85860.3|85884.2|85859.2|85897.9|85862.9|85879.6|85846.8|58
1635755970000|2021-11-01 08:39:30|85884.9|85859.9|85887.1|85862.1|85888.3|85863.3|85884.7|85859.7|53
1635755980000|2021-11-01 08:39:40|85887.2|85862.2|85887.4|85862.4|85888.8|85863.8|85886.3|85861.3|47
1635755990000|2021-11-01 08:39:50|85886.5|85861.5|85886|85861|85886.9|85861.9|85885|85860|44
1635756000000|2021-11-01 08:40:00|85886.1|85861.1|85888.5|85863.5|85905.3|85868.9|85886.1|85855.3|59
1635756010000|2021-11-01 08:40:10|85887.8|85862.8|85887.7|85862.7|85888.7|85863.7|85885.8|85860.8|50
1635756020000|2021-11-01 08:40:20|85887.6|85862.6|85887.8|85862.8|85891.1|85866.1|85887.1|85862.1|48
1635756030000|2021-11-01 08:40:30|85888.1|85863.1|85887|85862|85889.3|85864.3|85886|85861|53
1635756040000|2021-11-01 08:40:40|85887.1|85862.1|85886.9|85861.9|85889.9|85864.9|85886.2|85861.2|42
1635756050000|2021-11-01 08:40:50|85890.5|85865.5|85888.8|85863.8|85903.2|85866|85888.3|85851.5|41
1635756060000|2021-11-01 08:41:00|85889.9|85864.9|85887.1|85862.1|85890.4|85865.4|85884|85859|55
1635756070000|2021-11-01 08:41:10|85886.7|85861.7|85885.4|85860.4|85886.9|85861.9|85883.7|85858.7|43
1635756080000|2021-11-01 08:41:20|85885.5|85860.5|85886.4|85861.4|85890.1|85865.1|85884.3|85859.3|55
1635756090000|2021-11-01 08:41:30|85886.3|85861.3|85885.2|85860.2|85888|85863|85884.6|85859.6|50
1635756100000|2021-11-01 08:41:40|85885.1|85860.1|85877.9|85852.9|85885.1|85860.1|85874.8|85849.8|48
1635756110000|2021-11-01 08:41:50|85878.4|85853.4|85878|85853|85878.6|85853.6|85876|85851|49
1635756120000|2021-11-01 08:42:00|85878.8|85853.8|85883.3|85858.3|85883.5|85858.5|85877|85852|53
1635756130000|2021-11-01 08:42:10|85883|85858|85881.7|85856.7|85893.1|85858|85878.4|85841.9|56
1635756140000|2021-11-01 08:42:20|85882.1|85857.1|85874.5|85849.5|85882.6|85857.6|85874.2|85849.2|44
1635756150000|2021-11-01 08:42:30|85875|85850|85875.4|85850.4|85878.2|85853.2|85872.6|85847.6|59
1635756160000|2021-11-01 08:42:40|85875.8|85850.8|85872.2|85847.2|85876.3|85851.3|85871|85846|61
1635756170000|2021-11-01 08:42:50|85872.3|85847.3|85871|85846|85872.8|85847.8|85870.3|85845.3|45
1635756180000|2021-11-01 08:43:00|85872.5|85847.5|85875.7|85850.7|85875.7|85850.7|85869.5|85844.5|62
1635756190000|2021-11-01 08:43:10|85874.5|85849.5|85874.7|85849.7|85888.1|85850.5|85871.9|85837.9|57
1635756200000|2021-11-01 08:43:20|85874.6|85849.6|85869.4|85844.4|85874.7|85849.7|85868.7|85843.7|55
1635756210000|2021-11-01 08:43:30|85869.3|85844.3|85871.2|85846.2|85871.9|85846.9|85869.3|85844.3|44
1635756220000|2021-11-01 08:43:40|85871.3|85846.3|85870.6|85845.6|85871.7|85846.7|85869.7|85844.7|36
1635756230000|2021-11-01 08:43:50|85869.8|85844.8|85868.7|85843.7|85871|85846|85868.5|85843.5|40
1635756240000|2021-11-01 08:44:00|85868.6|85843.6|85869.5|85844.5|85872|85847|85868.1|85843.1|51
1635756250000|2021-11-01 08:44:10|85869.6|85844.6|85870.7|85845.7|85871.4|85846.4|85869.1|85844.1|38
1635756260000|2021-11-01 08:44:20|85870.9|85845.9|85870.9|85845.9|85873.2|85848.2|85870.6|85845.6|50
1635756270000|2021-11-01 08:44:30|85871.1|85846.1|85870.7|85845.7|85872|85847|85870.5|85845.5|50
1635756280000|2021-11-01 08:44:40|85870.6|85845.6|85872.1|85847.1|85885.9|85848.5|85870.4|85835.2|56
1635756290000|2021-11-01 08:44:50|85884.5|85834.5|85884.9|85834.9|85885.7|85835.7|85882.8|85832.8|40
1635756300000|2021-11-01 08:45:00|85885.1|85835.1|85878.1|85853.1|85891.2|85854.1|85876.4|85834.5|47
1635756310000|2021-11-01 08:45:10|85878.4|85853.4|85897.7|85847.7|85897.7|85858.5|85878.4|85842.5|49
1635756320000|2021-11-01 08:45:20|85897.4|85847.4|85889.9|85864.9|85904.4|85868.8|85883.5|85846|51
1635756330000|2021-11-01 08:45:30|85892.1|85867.1|85892.3|85867.3|85893.7|85868.7|85889.7|85864.7|56
1635756340000|2021-11-01 08:45:40|85892.2|85867.2|85886.7|85861.7|85892.7|85867.7|85886.5|85861.5|42
1635756350000|2021-11-01 08:45:50|85886.8|85861.8|85879.5|85854.5|85886.9|85861.9|85878.4|85853.4|56
1635756360000|2021-11-01 08:46:00|85879.8|85854.8|85877.2|85852.2|85892.2|85856|85875.6|85842.2|54
1635756370000|2021-11-01 08:46:10|85877.3|85852.3|85873.2|85848.2|85889|85852.3|85872.5|85838.9|44
1635756380000|2021-11-01 08:46:20|85873.1|85848.1|85873.3|85848.3|85873.6|85848.6|85872.9|85847.9|20
1635756390000|2021-11-01 08:46:30|85870.9|85845.9|85872.2|85847.2|85873.6|85848.6|85870.9|85845.9|45
1635756400000|2021-11-01 08:46:40|85872|85847|85872.4|85847.4|85874.5|85849.5|85871.9|85846.9|38
1635756410000|2021-11-01 08:46:50|85872.9|85847.9|85874.6|85849.6|85875.4|85850.4|85871.8|85846.8|41
1635756420000|2021-11-01 08:47:00|85874.9|85849.9|85874.4|85849.4|85875.1|85850.1|85873.9|85848.9|31
1635756430000|2021-11-01 08:47:10|85873.6|85848.6|85872.9|85847.9|85875|85850|85872.6|85847.6|31
1635756440000|2021-11-01 08:47:20|85872.3|85847.3|85870.2|85845.2|85873.7|85848.7|85869.3|85844.3|46
1635756450000|2021-11-01 08:47:30|85869.8|85844.8|85866|85841|85870.4|85845.4|85865.3|85840.3|41
1635756460000|2021-11-01 08:47:40|85867.4|85842.4|85864.1|85839.1|85868.1|85843.1|85863.3|85838.3|49
1635756470000|2021-11-01 08:47:50|85864.2|85839.2|85861.6|85836.6|85864.3|85839.3|85860.3|85835.3|51
1635756480000|2021-11-01 08:48:00|85861.5|85836.5|85865|85840|85878|85840.8|85860|85824.4|46
1635756490000|2021-11-01 08:48:10|85864.9|85839.9|85860.8|85835.8|85865.1|85840.1|85860.3|85835.3|48
1635756500000|2021-11-01 08:48:20|85860.5|85835.5|85860.4|85835.4|85862.5|85837.5|85856.9|85831.9|55
1635756510000|2021-11-01 08:48:30|85859.8|85834.8|85858.9|85833.9|85860.7|85835.7|85857.4|85832.4|54
1635756520000|2021-11-01 08:48:40|85858.7|85833.7|85860.1|85835.1|85860.6|85835.6|85856.7|85831.7|46
1635756530000|2021-11-01 08:48:50|85860.2|85835.2|85859.5|85834.5|85874.5|85837.2|85858.1|85824.5|48
1635756540000|2021-11-01 08:49:00|85859.6|85834.6|85858.8|85833.8|85860.9|85835.9|85855.8|85830.8|53
1635756550000|2021-11-01 08:49:10|85857.5|85832.5|85856.4|85831.4|85858.5|85833.5|85854.8|85829.8|60
1635756560000|2021-11-01 08:49:20|85856.5|85831.5|85852.4|85827.4|85857.1|85832.1|85851.6|85826.6|47
1635756570000|2021-11-01 08:49:30|85853.2|85828.2|85849.4|85799.4|85866.1|85830.4|85846.8|85797.9|66
1635756580000|2021-11-01 08:49:40|85849.5|85799.5|85850.8|85800.8|85851.4|85801.4|85848|85798|49
1635756590000|2021-11-01 08:49:50|85851.7|85801.7|85851|85801|85852.7|85802.7|85849.6|85799.6|50
1635756600000|2021-11-01 08:50:00|85849.7|85799.7|85849.1|85799.1|85853.3|85803.3|85848.4|85798.4|62
1635756610000|2021-11-01 08:50:10|85848.2|85798.2|85834.1|85809.1|85848.3|85811.3|85832.7|85796.5|46
1635756620000|2021-11-01 08:50:20|85834.6|85809.6|85833.1|85808.1|85835.6|85810.6|85832.8|85807.8|41
1635756630000|2021-11-01 08:50:30|85833.2|85808.2|85832.3|85807.3|85834.3|85809.3|85828.2|85803.2|53
1635756640000|2021-11-01 08:50:40|85832.6|85807.6|85825|85775|85836.1|85807.6|85809.6|85774.6|62
1635756650000|2021-11-01 08:50:50|85826.1|85776.1|85825.8|85775.8|85827.7|85789.3|85813|85773.2|53
1635756660000|2021-11-01 08:51:00|85825.4|85775.4|85813.7|85788.7|85829.4|85788.8|85813.7|85774.9|60
1635756670000|2021-11-01 08:51:10|85813.5|85788.5|85823.2|85798.2|85826|85801|85811.9|85786.9|61
1635756680000|2021-11-01 08:51:20|85824.4|85799.4|85820.5|85795.5|85825|85800|85819.7|85794.7|54
1635756690000|2021-11-01 08:51:30|85820.9|85795.9|85818.5|85793.5|85831.7|85795.9|85816.9|85779.7|63
1635756700000|2021-11-01 08:51:40|85818.8|85793.8|85824.7|85799.7|85825.8|85800.8|85818.8|85793.8|51
1635756710000|2021-11-01 08:51:50|85838.5|85788.5|85821.4|85796.4|85838.7|85798.2|85820.4|85783.9|46
1635756720000|2021-11-01 08:52:00|85821.8|85796.8|85818.5|85793.5|85821.8|85796.8|85816.8|85791.8|50
1635756730000|2021-11-01 08:52:10|85818.9|85793.9|85818.3|85793.3|85818.9|85793.9|85817.6|85792.6|31
1635756740000|2021-11-01 08:52:20|85818.6|85793.6|85817.3|85792.3|85819.2|85794.2|85816.4|85791.4|40
1635756750000|2021-11-01 08:52:30|85817.7|85792.7|85818.3|85793.3|85819.8|85794.8|85817.7|85792.7|34
1635756760000|2021-11-01 08:52:40|85818.2|85793.2|85817.4|85792.4|85818.6|85793.6|85815.5|85790.5|52
1635756770000|2021-11-01 08:52:50|85817.1|85792.1|85816.8|85791.8|85817.4|85792.4|85815.7|85790.7|27
1635756780000|2021-11-01 08:53:00|85816.5|85791.5|85818.7|85793.7|85819.1|85794.1|85816.5|85791.5|26
1635756790000|2021-11-01 08:53:10|85818.6|85793.6|85818.7|85793.7|85819.1|85794.1|85817.6|85792.6|35
1635756800000|2021-11-01 08:53:20|85818.6|85793.6|85818.7|85793.7|85821.4|85796.4|85818.2|85793.2|44
1635756810000|2021-11-01 08:53:30|85817|85792|85813.4|85788.4|85817|85792|85812.9|85787.9|51
1635756820000|2021-11-01 08:53:40|85814.5|85789.5|85813.4|85788.4|85816.1|85791.1|85813.4|85788.4|43
1635756830000|2021-11-01 08:53:50|85812.3|85787.3|85815.4|85790.4|85816.6|85791.6|85812.3|85787.3|41
1635756840000|2021-11-01 08:54:00|85815.5|85790.5|85814.9|85789.9|85816.7|85791.7|85813.5|85788.5|39
1635756850000|2021-11-01 08:54:10|85814.7|85789.7|85814.8|85789.8|85815.2|85790.2|85813.3|85788.3|49
1635756860000|2021-11-01 08:54:20|85814.5|85789.5|85814.4|85789.4|85815.5|85790.5|85813.7|85788.7|42
1635756870000|2021-11-01 08:54:30|85814.5|85789.5|85816.6|85791.6|85817.5|85792.5|85814.5|85789.5|38
1635756880000|2021-11-01 08:54:40|85816.4|85791.4|85816.9|85791.9|85817.3|85792.3|85815.7|85790.7|24
1635756890000|2021-11-01 08:54:50|85818|85793|85831.5|85781.5|85831.5|85793|85816.8|85781.3|28
1635756900000|2021-11-01 08:55:00|85832.8|85782.8|85817.9|85792.9|85832.8|85792.9|85816.6|85779.3|40
1635756910000|2021-11-01 08:55:10|85817.4|85792.4|85811|85786|85835.2|85796.9|85811|85782.1|51
1635756920000|2021-11-01 08:55:20|85811.1|85786.1|85806.5|85781.5|85812|85787|85801.2|85776.2|54
1635756930000|2021-11-01 08:55:30|85805|85780|85803.7|85778.7|85805.5|85780.5|85802.3|85777.3|44
1635756940000|2021-11-01 08:55:40|85803.3|85778.3|85803.9|85753.9|85811.4|85778.3|85788.7|85752.5|63
1635756950000|2021-11-01 08:55:50|85803.4|85753.4|85802|85752|85804.6|85763.9|85788.6|85750.9|49
1635756960000|2021-11-01 08:56:00|85802.4|85752.4|85799.8|85749.8|85803.5|85753.5|85798.9|85748.9|52
1635756970000|2021-11-01 08:56:10|85799.6|85749.6|85782.8|85757.8|85799.6|85758.2|85782.4|85744.9|52
1635756980000|2021-11-01 08:56:20|85782.9|85757.9|85785.9|85760.9|85787.6|85762.6|85781.4|85756.4|56
1635756990000|2021-11-01 08:56:30|85785.8|85760.8|85785.9|85760.9|85786.3|85761.3|85784.1|85759.1|39
1635757000000|2021-11-01 08:56:40|85785.4|85760.4|85786|85761|85786.7|85761.7|85785.4|85760.4|24
1635757010000|2021-11-01 08:56:50|85785.9|85760.9|85788.9|85763.9|85789|85764|85784.9|85759.9|40
1635757020000|2021-11-01 08:57:00|85789|85764|85786.6|85761.6|85789.4|85764.4|85786.6|85761.6|48
1635757030000|2021-11-01 08:57:10|85786.4|85761.4|85785.6|85760.6|85788|85763|85785.2|85760.2|40
1635757040000|2021-11-01 08:57:20|85785.4|85760.4|85785.5|85760.5|85786.7|85761.7|85785.2|85760.2|40
1635757050000|2021-11-01 08:57:30|85785.2|85760.2|85785.4|85760.4|85786.8|85761.8|85783.1|85758.1|43
1635757060000|2021-11-01 08:57:40|85785.6|85760.6|85787.4|85762.4|85787.9|85762.9|85785.6|85760.6|38
1635757070000|2021-11-01 08:57:50|85787.3|85762.3|85804.1|85754.1|85804.3|85765.1|85787.3|85750|39
1635757080000|2021-11-01 08:58:00|85804.2|85754.2|85809.1|85759.1|85810.9|85760.9|85803.8|85753.8|45
1635757090000|2021-11-01 08:58:10|85808.6|85758.6|85809.9|85759.9|85811.4|85761.4|85808.5|85758.5|42
1635757100000|2021-11-01 08:58:20|85810|85760|85803.2|85753.2|85810|85767.8|85791.2|85751.1|39
1635757110000|2021-11-01 08:58:30|85802.6|85752.6|85805.4|85755.4|85805.5|85755.5|85801.5|85751.5|42
1635757120000|2021-11-01 08:58:40|85805.7|85755.7|85808.5|85758.5|85808.5|85758.5|85804.1|85754.1|45
1635757130000|2021-11-01 08:58:50|85808.7|85758.7|85809.8|85759.8|85809.8|85759.8|85807.7|85757.7|53
1635757140000|2021-11-01 08:59:00|85809.7|85759.7|85810.4|85760.4|85811.5|85761.5|85809.5|85759.5|43
1635757150000|2021-11-01 08:59:10|85811|85761|85814|85764|85814|85764|85811|85761|31
1635757160000|2021-11-01 08:59:20|85814.5|85764.5|85804|85754|85814.5|85764.5|85803.8|85753.8|42
1635757170000|2021-11-01 08:59:30|85804.6|85754.6|85823.8|85773.8|85824.8|85774.8|85803.3|85753.3|43
1635757180000|2021-11-01 08:59:40|85823.9|85773.9|85821.5|85771.5|85824.3|85774.3|85818.1|85768.1|57
1635757190000|2021-11-01 08:59:50|85820.6|85770.6|85822.3|85772.3|85825.7|85775.7|85820.6|85770.6|63
1635757200000|2021-11-01 09:00:00|85820.6|85770.6|85821.2|85771.2|85826.5|85776.5|85818.2|85768.2|62
1635757210000|2021-11-01 09:00:10|85820.4|85770.4|85825.7|85775.7|85829.4|85779.4|85820.4|85770.4|59
1635757220000|2021-11-01 09:00:20|85825.8|85775.8|85822.8|85772.8|85826.1|85776.1|85820.8|85770.8|49
1635757230000|2021-11-01 09:00:30|85823.1|85773.1|85823.7|85773.7|85824|85774|85817.7|85767.7|57
1635757240000|2021-11-01 09:00:40|85823.8|85773.8|85831.7|85781.7|85834.5|85791.7|85816.7|85773|54
1635757250000|2021-11-01 09:00:50|85831.6|85781.6|85836.8|85786.8|85837.5|85799.7|85823.1|85781.4|55
1635757260000|2021-11-01 09:01:00|85837.1|85787.1|85821|85796|85838|85796|85819.9|85782.7|56
1635757270000|2021-11-01 09:01:10|85821.2|85796.2|85812.8|85787.8|85833.5|85797|85811.8|85775.3|56
1635757280000|2021-11-01 09:01:20|85813.1|85788.1|85824.5|85774.5|85825.2|85788.3|85811.4|85773.2|47
1635757290000|2021-11-01 09:01:30|85824.6|85774.6|85839.1|85789.1|85840.9|85796.2|85819.1|85774.6|62
1635757300000|2021-11-01 09:01:40|85839.2|85789.2|85841.4|85791.4|85843.7|85804.5|85829.1|85786.7|56
1635757310000|2021-11-01 09:01:50|85841.1|85791.1|85837.6|85787.6|85842.2|85792.2|85835.9|85785.9|55
1635757320000|2021-11-01 09:02:00|85837.4|85787.4|85837.7|85787.7|85839.2|85789.2|85834.2|85784.2|62
1635757330000|2021-11-01 09:02:10|85837.8|85787.8|85834.8|85784.8|85838.3|85788.3|85834.4|85784.4|56
1635757340000|2021-11-01 09:02:20|85834.7|85784.7|85829.2|85779.2|85835.2|85791|85816|85776.9|62
1635757350000|2021-11-01 09:02:30|85829.8|85779.8|85835.9|85785.9|85836|85786|85829.2|85779.2|56
1635757360000|2021-11-01 09:02:40|85836.4|85786.4|85830.4|85780.4|85836.4|85786.4|85828.9|85778.9|59
1635757370000|2021-11-01 09:02:50|85830.7|85780.7|85830.2|85780.2|85832.5|85782.5|85829.2|85779.2|46
1635757380000|2021-11-01 09:03:00|85830.1|85780.1|85836.7|85786.7|85839.4|85795|85820|85779.3|54
1635757390000|2021-11-01 09:03:10|85837.1|85787.1|85829.3|85779.3|85837.1|85787.1|85829.3|85779.3|53
1635757400000|2021-11-01 09:03:20|85830.2|85780.2|85813.8|85788.8|85830.2|85789.3|85813.1|85777.6|41
1635757410000|2021-11-01 09:03:30|85813.4|85788.4|85817.2|85767.2|85819.7|85789|85811.4|85765.8|64
1635757420000|2021-11-01 09:03:40|85816.1|85766.1|85818.2|85768.2|85818.2|85768.2|85812.6|85762.6|57
1635757430000|2021-11-01 09:03:50|85817.9|85767.9|85816.5|85766.5|85819.7|85769.7|85816.5|85766.5|52
1635757440000|2021-11-01 09:04:00|85816.3|85766.3|85820.6|85770.6|85823.4|85773.4|85816.3|85766.3|46
1635757450000|2021-11-01 09:04:10|85820|85770|85824|85774|85824.8|85774.8|85818|85768|46
1635757460000|2021-11-01 09:04:20|85823.7|85773.7|85820.1|85770.1|85823.8|85782.6|85807.6|85766.9|45
1635757470000|2021-11-01 09:04:30|85820.6|85770.6|85819.1|85769.1|85820.7|85784.4|85807.6|85768|51
1635757480000|2021-11-01 09:04:40|85819|85769|85820|85770|85820.6|85770.6|85817.7|85767.7|39
1635757490000|2021-11-01 09:04:50|85820.1|85770.1|85817.3|85767.3|85820.1|85770.1|85817.2|85767.2|37
1635757500000|2021-11-01 09:05:00|85816.9|85766.9|85818.7|85768.7|85819.4|85782.6|85805.1|85766.7|41
1635757510000|2021-11-01 09:05:10|85818.8|85768.8|85816|85766|85822.6|85772.6|85816|85766|44
1635757520000|2021-11-01 09:05:20|85814.5|85764.5|85813.6|85763.6|85815.4|85765.4|85813.2|85763.2|51
1635757530000|2021-11-01 09:05:30|85813.7|85763.7|85799.8|85774.8|85813.7|85776.2|85799.1|85761.6|45
1635757540000|2021-11-01 09:05:40|85800|85775|85808.8|85758.8|85812.5|85775.4|85799.3|85758.3|37
1635757550000|2021-11-01 09:05:50|85809.3|85759.3|85805.7|85755.7|85811.5|85773.9|85797.2|85752.6|58
1635757560000|2021-11-01 09:06:00|85805.6|85755.6|85814.5|85764.5|85816|85777.3|85801|85755.4|47
1635757570000|2021-11-01 09:06:10|85814.4|85764.4|85814.1|85764.1|85816.3|85766.3|85813.5|85763.5|42
1635757580000|2021-11-01 09:06:20|85814|85764|85814.9|85764.9|85815.1|85765.1|85813.9|85763.9|25
1635757590000|2021-11-01 09:06:30|85814.6|85764.6|85803|85778|85816.4|85778.4|85799|85763.7|42
1635757600000|2021-11-01 09:06:40|85802.1|85777.1|85819.4|85769.4|85819.4|85780.3|85801.4|85768.3|38
1635757610000|2021-11-01 09:06:50|85818.8|85768.8|85821.4|85771.4|85822.2|85772.2|85812.7|85762.7|55
1635757620000|2021-11-01 09:07:00|85820.5|85770.5|85824.5|85774.5|85825.4|85775.4|85819|85769|44
1635757630000|2021-11-01 09:07:10|85823.9|85773.9|85824.8|85774.8|85825.3|85775.3|85823.9|85773.9|36
1635757640000|2021-11-01 09:07:20|85824.9|85774.9|85814.6|85789.6|85827.2|85789.6|85814.2|85774.1|30
1635757650000|2021-11-01 09:07:30|85814.5|85789.5|85815.2|85790.2|85816.1|85791.1|85813.7|85788.7|29
1635757660000|2021-11-01 09:07:40|85815.1|85790.1|85814.2|85789.2|85815.1|85790.1|85813.9|85788.9|27
1635757670000|2021-11-01 09:07:50|85814.3|85789.3|85818.9|85793.9|85831.4|85794.8|85813.3|85780.4|35
1635757680000|2021-11-01 09:08:00|85818.7|85793.7|85818.7|85793.7|85819.2|85794.2|85817.9|85792.9|25
1635757690000|2021-11-01 09:08:10|85818.5|85793.5|85832.3|85782.3|85833.4|85793.8|85818.4|85781.9|33
1635757700000|2021-11-01 09:08:20|85832.4|85782.4|85817.8|85792.8|85833.3|85794.2|85816.6|85781.8|29
1635757710000|2021-11-01 09:08:30|85816.7|85791.7|85820|85795|85820.7|85795.7|85815.6|85790.6|31
1635757720000|2021-11-01 09:08:40|85819.9|85794.9|85826.3|85776.3|85827.5|85795.2|85812.5|85776.1|47
1635757730000|2021-11-01 09:08:50|85826.6|85776.6|85812.8|85787.8|85826.6|85788.2|85812.3|85775.5|26
1635757740000|2021-11-01 09:09:00|85812.4|85787.4|85813.9|85788.9|85814.6|85789.6|85812.4|85787.4|34
1635757750000|2021-11-01 09:09:10|85814|85789|85814.5|85789.5|85814.8|85789.8|85813.2|85788.2|26
1635757760000|2021-11-01 09:09:20|85814.2|85789.2|85815.3|85765.3|85820.8|85789.9|85809.9|85764.7|59
1635757770000|2021-11-01 09:09:30|85815.1|85765.1|85801.1|85776.1|85815.8|85776.9|85800.4|85762.4|38
1635757780000|2021-11-01 09:09:40|85800.8|85775.8|85800.7|85775.7|85801.6|85776.6|85799.8|85774.8|37
1635757790000|2021-11-01 09:09:50|85813.9|85763.9|85814.3|85764.3|85814.3|85764.3|85812.2|85762.2|20
1635757800000|2021-11-01 09:10:00|85814.2|85764.2|85808.3|85758.3|85814.4|85775.2|85798.3|85758.3|40
1635757810000|2021-11-01 09:10:10|85796.5|85771.5|85808.6|85758.6|85809.9|85772.4|85796.1|85758.1|36
1635757820000|2021-11-01 09:10:20|85808.5|85758.5|85803.2|85753.2|85808.8|85767.5|85791.5|85753.2|34
1635757830000|2021-11-01 09:10:30|85803.1|85753.1|85793.6|85768.6|85807.4|85768.7|85793.5|85752|42
1635757840000|2021-11-01 09:10:40|85794.2|85769.2|85804.6|85754.6|85808.1|85769.2|85793.7|85754.2|41
1635757850000|2021-11-01 09:10:50|85804|85754|85802.2|85752.2|85804.1|85754.1|85802.1|85752.1|36
1635757860000|2021-11-01 09:11:00|85802|85752|85790.2|85765.2|85802.5|85766.4|85789.6|85752|35
1635757870000|2021-11-01 09:11:10|85790.1|85765.1|85801.4|85751.4|85803|85766.7|85790.1|85751|38
1635757880000|2021-11-01 09:11:20|85801.6|85751.6|85788.1|85763.1|85802.5|85764.3|85785.7|85751.2|45
1635757890000|2021-11-01 09:11:30|85789.1|85764.1|85789|85764|85789.1|85764.1|85786.7|85761.7|46
1635757900000|2021-11-01 09:11:40|85789.1|85764.1|85791|85766|85791|85766|85788.4|85763.4|46
1635757910000|2021-11-01 09:11:50|85791.1|85766.1|85800.9|85750.9|85802.1|85766.9|85789.2|85750|44
1635757920000|2021-11-01 09:12:00|85800.7|85750.7|85798.5|85748.5|85801.4|85751.4|85798.5|85748.5|33
1635757930000|2021-11-01 09:12:10|85798.7|85748.7|85778.1|85753.1|85798.7|85760.8|85777.5|85743.6|51
1635757940000|2021-11-01 09:12:20|85777.9|85752.9|85790.5|85740.5|85790.9|85753|85777.9|85738.8|34
1635757950000|2021-11-01 09:12:30|85790.6|85740.6|85790.3|85740.3|85792.3|85742.3|85789.7|85739.7|29
1635757960000|2021-11-01 09:12:40|85790.4|85740.4|85790|85740|85790.8|85740.8|85789.5|85739.5|32
1635757970000|2021-11-01 09:12:50|85789.5|85739.5|85777.8|85752.8|85790.8|85753.6|85776.8|85738.1|35
1635757980000|2021-11-01 09:13:00|85778|85753|85776.6|85751.6|85778.2|85753.2|85775.3|85750.3|39
1635757990000|2021-11-01 09:13:10|85777.1|85752.1|85782.9|85757.9|85796.9|85758.9|85777.1|85745.3|42
1635758000000|2021-11-01 09:13:20|85796.2|85746.2|85797.5|85747.5|85797.5|85747.5|85794.6|85744.6|20
1635758010000|2021-11-01 09:13:30|85797.7|85747.7|85798.9|85748.9|85799.1|85749.1|85797.1|85747.1|31
1635758020000|2021-11-01 09:13:40|85798.7|85748.7|85793|85768|85808.4|85768|85790.4|85748.2|38
1635758030000|2021-11-01 09:13:50|85793.7|85768.7|85808.4|85758.4|85810.8|85771.4|85791.7|85757.5|34
1635758040000|2021-11-01 09:14:00|85807.4|85757.4|85805.5|85755.5|85808.4|85758.4|85805.5|85755.5|38
1635758050000|2021-11-01 09:14:10|85805.3|85755.3|85804.2|85754.2|85805.5|85763.8|85786.8|85749.3|41
1635758060000|2021-11-01 09:14:20|85803|85753|85804.3|85754.3|85804.7|85754.7|85802.2|85752.2|20
1635758070000|2021-11-01 09:14:30|85804.7|85754.7|85803.6|85753.6|85804.8|85754.8|85803.6|85753.6|16
1635758080000|2021-11-01 09:14:40|85803.8|85753.8|85803.3|85778.3|85817.1|85778.6|85799.6|85753.8|40
1635758090000|2021-11-01 09:14:50|85802.6|85777.6|85813|85763|85815.8|85778.2|85802|85762|41
1635758100000|2021-11-01 09:15:00|85812.6|85762.6|85799.9|85774.9|85812.9|85775.2|85799.6|85759.7|34
1635758110000|2021-11-01 09:15:10|85800|85775|85811.8|85761.8|85812.4|85775.3|85799.6|85761.8|22
1635758120000|2021-11-01 09:15:20|85812.7|85762.7|85800|85775|85814|85776.1|85800|85759.6|48
1635758130000|2021-11-01 09:15:30|85800.2|85775.2|85812.6|85762.6|85813.7|85775.4|85799.2|85762|39
1635758140000|2021-11-01 09:15:40|85812.7|85762.7|85816.7|85766.7|85816.7|85766.7|85811.7|85761.7|30
1635758150000|2021-11-01 09:15:50|85816.9|85766.9|85818.9|85768.9|85819.5|85781.9|85806.7|85766.3|27
1635758160000|2021-11-01 09:16:00|85818.5|85768.5|85816|85766|85819.6|85769.6|85815.9|85765.9|38
1635758170000|2021-11-01 09:16:10|85816.1|85766.1|85808.9|85783.9|85820.5|85783.9|85808.5|85766.1|33
1635758180000|2021-11-01 09:16:20|85807.5|85782.5|85822.1|85772.1|85822.2|85783.5|85807.5|85771.4|26
1635758190000|2021-11-01 09:16:30|85822|85772|85816.3|85766.3|85822.2|85780.2|85803.8|85766.3|29
1635758200000|2021-11-01 09:16:40|85816.6|85766.6|85817.9|85767.9|85817.9|85767.9|85816.3|85766.3|17
1635758210000|2021-11-01 09:16:50|85817.8|85767.8|85808.7|85783.7|85820.7|85783.8|85807.2|85767.1|34
1635758220000|2021-11-01 09:17:00|85808.6|85783.6|85818.6|85768.6|85818.6|85784.2|85807.7|85766.7|34
1635758230000|2021-11-01 09:17:10|85818.5|85768.5|85818|85768|85818.7|85768.7|85816.5|85766.5|35
1635758240000|2021-11-01 09:17:20|85817.9|85767.9|85818.7|85768.7|85818.7|85768.7|85817.7|85767.7|21
1635758250000|2021-11-01 09:17:30|85818.8|85768.8|85802|85777|85819.2|85778.8|85800.7|85767.9|34
1635758260000|2021-11-01 09:17:40|85801.2|85776.2|85803.1|85778.1|85803.7|85778.7|85801.2|85776.2|38
1635758270000|2021-11-01 09:17:50|85803.2|85778.2|85803.6|85778.6|85804|85779|85802.5|85777.5|30
1635758280000|2021-11-01 09:18:00|85803.5|85778.5|85812.9|85762.9|85815.3|85779.1|85798|85762.4|41
1635758290000|2021-11-01 09:18:10|85813.1|85763.1|85813.5|85763.5|85813.5|85763.5|85811.8|85761.8|34
1635758300000|2021-11-01 09:18:20|85814.5|85764.5|85813.2|85763.2|85814.5|85764.5|85811.4|85761.4|22
1635758310000|2021-11-01 09:18:30|85812.3|85762.3|85800.2|85775.2|85812.6|85775.9|85798.3|85762.3|30
1635758320000|2021-11-01 09:18:40|85800.3|85775.3|85798.7|85773.7|85801.5|85776.5|85797.6|85772.6|28
1635758330000|2021-11-01 09:18:50|85799.3|85774.3|85809|85759|85810.4|85774.4|85796.8|85757.2|46
1635758340000|2021-11-01 09:19:00|85808.7|85758.7|85808.6|85758.6|85809.5|85759.5|85808.2|85758.2|31
1635758350000|2021-11-01 09:19:10|85808.9|85758.9|85809.1|85759.1|85809.6|85759.6|85808.6|85758.6|10
1635758360000|2021-11-01 09:19:20|85809.4|85759.4|85809.2|85759.2|85810|85772.9|85796.4|85754.6|38
1635758370000|2021-11-01 09:19:30|85796.6|85771.6|85802.7|85777.7|85816|85777.7|85796.3|85761.2|44
1635758380000|2021-11-01 09:19:40|85802.3|85777.3|85811.9|85761.9|85812.8|85777.3|85801.7|85761.5|34
1635758390000|2021-11-01 09:19:50|85811.8|85761.8|85809.7|85759.7|85812|85762|85808.6|85758.6|37
1635758400000|2021-11-01 09:20:00|85810|85760|85809.5|85759.5|85810.9|85760.9|85808.6|85758.6|30
1635758410000|2021-11-01 09:20:10|85809.3|85759.3|85808.9|85758.9|85810.7|85760.7|85807.2|85757.2|19
1635758420000|2021-11-01 09:20:20|85790.8|85765.8|85794.1|85769.1|85805.8|85769.7|85789.8|85751.6|33
1635758430000|2021-11-01 09:20:30|85794.3|85769.3|85809.1|85759.1|85810.1|85769.7|85793.4|85756.8|35
1635758440000|2021-11-01 09:20:40|85809.2|85759.2|85809.8|85759.8|85814.7|85764.7|85808.5|85758.5|33
1635758450000|2021-11-01 09:20:50|85809|85759|85809.2|85759.2|85810.1|85760.1|85808.4|85758.4|39
1635758460000|2021-11-01 09:21:00|85809.3|85759.3|85806.6|85756.6|85809.8|85759.8|85806.6|85756.6|28
1635758470000|2021-11-01 09:21:10|85806.8|85756.8|85809.5|85759.5|85809.5|85759.5|85806.7|85756.7|25
1635758480000|2021-11-01 09:21:20|85809.7|85759.7|85808.5|85758.5|85809.7|85772.6|85794.3|85754.8|31
1635758490000|2021-11-01 09:21:30|85808.7|85758.7|85809.8|85759.8|85809.8|85759.8|85808.4|85758.4|23
1635758500000|2021-11-01 09:21:40|85809.9|85759.9|85796.8|85771.8|85809.9|85773|85796.2|85759.9|28
1635758510000|2021-11-01 09:21:50|85796.9|85771.9|85796.7|85771.7|85797.3|85772.3|85796.5|85771.5|14
1635758520000|2021-11-01 09:22:00|85797.2|85772.2|85793.6|85768.6|85797.4|85772.4|85793.5|85768.5|25
1635758530000|2021-11-01 09:22:10|85794.2|85769.2|85801.3|85751.3|85806.1|85770.1|85794.2|85750.4|36
1635758540000|2021-11-01 09:22:20|85801.6|85751.6|85798.2|85748.2|85802.3|85761.6|85784.8|85747.9|36
1635758550000|2021-11-01 09:22:30|85798.1|85748.1|85800.2|85750.2|85800.6|85750.6|85798|85748|38
1635758560000|2021-11-01 09:22:40|85799.5|85749.5|85798.7|85748.7|85799.8|85749.8|85798|85748|23
1635758570000|2021-11-01 09:22:50|85798.5|85748.5|85788.6|85763.6|85798.5|85766.2|85784.8|85747.6|36
1635758580000|2021-11-01 09:23:00|85788.4|85763.4|85803|85753|85804.1|85765.5|85785.4|85752.7|53
1635758590000|2021-11-01 09:23:10|85802.9|85752.9|85799.6|85749.6|85803|85753|85799.6|85749.6|32
1635758600000|2021-11-01 09:23:20|85799.5|85749.5|85787.6|85762.6|85799.7|85763.4|85786.7|85749.5|31
1635758610000|2021-11-01 09:23:30|85787.7|85762.7|85786.6|85761.6|85789|85764|85785.8|85760.8|27
1635758620000|2021-11-01 09:23:40|85786.7|85761.7|85799.4|85749.4|85800.2|85761.8|85784.9|85749.2|37
1635758630000|2021-11-01 09:23:50|85799.3|85749.3|85799.1|85749.1|85799.4|85749.4|85797.4|85747.4|29
1635758640000|2021-11-01 09:24:00|85799|85749|85798.7|85748.7|85800.8|85750.8|85796.4|85746.4|44
1635758650000|2021-11-01 09:24:10|85799.7|85749.7|85803.8|85753.8|85804.2|85754.2|85799.1|85749.1|39
1635758660000|2021-11-01 09:24:20|85803.7|85753.7|85805.4|85755.4|85805.7|85755.7|85803.6|85753.6|22
1635758670000|2021-11-01 09:24:30|85805.5|85755.5|85805.9|85755.9|85806.8|85756.8|85805|85755|35
1635758680000|2021-11-01 09:24:40|85804.4|85754.4|85804.7|85754.7|85806.2|85756.2|85804.2|85754.2|24
1635758690000|2021-11-01 09:24:50|85804.6|85754.6|85801.2|85751.2|85804.6|85754.6|85800.4|85750.4|31
1635758700000|2021-11-01 09:25:00|85801.5|85751.5|85798.6|85748.6|85801.8|85751.8|85796.5|85746.5|38
1635758710000|2021-11-01 09:25:10|85798.9|85748.9|85797.1|85747.1|85798.9|85748.9|85796.6|85746.6|22
1635758720000|2021-11-01 09:25:20|85797|85747|85796.6|85746.6|85798.4|85748.4|85796.2|85746.2|20
1635758730000|2021-11-01 09:25:30|85797|85747|85793.2|85743.2|85797.4|85747.4|85790.5|85740.5|39
1635758740000|2021-11-01 09:25:40|85794|85744|85793|85743|85795.2|85745.2|85789.6|85739.6|49
1635758750000|2021-11-01 09:25:50|85792.3|85742.3|85796.3|85746.3|85796.3|85746.3|85791.9|85741.9|34
1635758760000|2021-11-01 09:26:00|85796.2|85746.2|85796.1|85746.1|85796.4|85746.4|85794.3|85744.3|39
1635758770000|2021-11-01 09:26:10|85797.3|85747.3|85778.1|85753.1|85797.7|85759.1|85777.9|85740.2|35
1635758780000|2021-11-01 09:26:20|85778|85753|85779.4|85754.4|85780.5|85755.5|85777.8|85752.8|40
1635758790000|2021-11-01 09:26:30|85779.3|85754.3|85806.1|85756.1|85806.4|85762|85779.3|85742.5|33
1635758800000|2021-11-01 09:26:40|85806.7|85756.7|85809|85759|85810.6|85773.1|85798.1|85753.7|36
1635758810000|2021-11-01 09:26:50|85809.4|85759.4|85811.7|85761.7|85812.2|85775.1|85798|85758.5|29
1635758820000|2021-11-01 09:27:00|85799.7|85774.7|85814.6|85764.6|85816.6|85776.2|85799.7|85763.5|45
1635758830000|2021-11-01 09:27:10|85814|85764|85810.3|85760.3|85814|85764|85810.3|85760.3|28
1635758840000|2021-11-01 09:27:20|85810.6|85760.6|85810.4|85760.4|85810.6|85760.6|85810.2|85760.2|13
1635758850000|2021-11-01 09:27:30|85810.3|85760.3|85798.3|85773.3|85810.6|85773.5|85797.3|85760.3|18
1635758860000|2021-11-01 09:27:40|85798.2|85773.2|85798.3|85773.3|85798.3|85773.3|85797.8|85772.8|13
1635758870000|2021-11-01 09:27:50|85798.2|85773.2|85810.4|85760.4|85811.4|85773.3|85798.2|85759.9|22
1635758880000|2021-11-01 09:28:00|85810.7|85760.7|85810.1|85760.1|85811.1|85761.1|85810|85760|18
1635758890000|2021-11-01 09:28:10|85809.6|85759.6|85809.7|85759.7|85809.8|85759.8|85809.3|85759.3|16
1635758900000|2021-11-01 09:28:20|85809.8|85759.8|85797.3|85772.3|85809.9|85772.3|85796.5|85759.1|17
1635758910000|2021-11-01 09:28:30|85797.1|85772.1|85793.1|85768.1|85805.7|85772.1|85792.5|85754.4|38
1635758920000|2021-11-01 09:28:40|85793|85768|85794.2|85769.2|85794.6|85769.6|85791.4|85766.4|26
1635758930000|2021-11-01 09:28:50|85794.3|85769.3|85793.3|85768.3|85794.5|85769.5|85792.9|85767.9|19
1635758940000|2021-11-01 09:29:00|85793.2|85768.2|85788.2|85763.2|85801.9|85768.2|85787.4|85750.8|32
1635758950000|2021-11-01 09:29:10|85788.1|85763.1|85786.3|85761.3|85798.9|85763.6|85785.8|85747.4|34
1635758960000|2021-11-01 09:29:20|85786.8|85761.8|85785.3|85760.3|85786.8|85761.8|85785.3|85760.3|25
1635758970000|2021-11-01 09:29:30|85785.1|85760.1|85792.4|85767.4|85793.3|85768.3|85783.7|85758.7|33
1635758980000|2021-11-01 09:29:40|85802.9|85752.9|85811.4|85761.4|85811.4|85773.3|85790.1|85752|36
1635758990000|2021-11-01 09:29:50|85811.3|85761.3|85809.4|85759.4|85813.3|85763.3|85809.4|85759.4|30
1635759000000|2021-11-01 09:30:00|85808.5|85758.5|85803.1|85753.1|85809.4|85766.8|85789.5|85751.5|45
1635759010000|2021-11-01 09:30:10|85803.2|85753.2|85796.4|85746.4|85803.7|85761.1|85785.1|85743.7|45
1635759020000|2021-11-01 09:30:20|85797.3|85747.3|85782.8|85757.8|85798.3|85760|85781.8|85746.6|47
1635759030000|2021-11-01 09:30:30|85782.5|85757.5|85783.8|85758.8|85796.5|85758.8|85780.3|85742.6|42
1635759040000|2021-11-01 09:30:40|85783.6|85758.6|85783.1|85758.1|85784.5|85759.5|85782.8|85757.8|28
1635759050000|2021-11-01 09:30:50|85783|85758|85788.4|85738.4|85789.3|85758.8|85776.8|85738.1|54
1635759060000|2021-11-01 09:31:00|85788.2|85738.2|85786.7|85736.7|85788.6|85738.6|85786.7|85736.7|32
1635759070000|2021-11-01 09:31:10|85786.8|85736.8|85773.6|85748.6|85787.1|85748.6|85773.5|85735.8|26
1635759080000|2021-11-01 09:31:20|85773.5|85748.5|85773.5|85748.5|85773.7|85748.7|85773|85748|19
1635759090000|2021-11-01 09:31:30|85773.6|85748.6|85774.6|85749.6|85774.9|85749.9|85773.6|85748.6|30
1635759100000|2021-11-01 09:31:40|85774.7|85749.7|85773.4|85748.4|85774.7|85749.7|85772.5|85747.5|31
1635759110000|2021-11-01 09:31:50|85773.6|85748.6|85772.3|85747.3|85773.6|85748.6|85771.1|85746.1|27
1635759120000|2021-11-01 09:32:00|85773|85748|85778.1|85728.1|85779.6|85748|85767.1|85727.5|35
1635759130000|2021-11-01 09:32:10|85777.9|85727.9|85776.4|85726.4|85777.9|85740.2|85764.1|85725.3|38
1635759140000|2021-11-01 09:32:20|85776.5|85726.5|85774.7|85724.7|85778.6|85728.6|85774.6|85724.6|25
1635759150000|2021-11-01 09:32:30|85774.8|85724.8|85758.7|85733.7|85775.4|85733.7|85757|85718.8|41
1635759160000|2021-11-01 09:32:40|85758.6|85733.6|85762.6|85737.6|85777.2|85740.3|85756.6|85718.5|44
1635759170000|2021-11-01 09:32:50|85762.8|85737.8|85765.3|85740.3|85778|85740.3|85759.4|85724|66
1635759180000|2021-11-01 09:33:00|85778.1|85728.1|85780.8|85730.8|85781.7|85743.9|85765.2|85727.3|43
1635759190000|2021-11-01 09:33:10|85768.8|85743.8|85769.5|85719.5|85779.6|85744.7|85766.7|85716.7|39
1635759200000|2021-11-01 09:33:20|85769.3|85719.3|85765.7|85715.7|85769.9|85732.6|85754.5|85715.3|36
1635759210000|2021-11-01 09:33:30|85765.8|85715.8|85763.3|85713.3|85766.3|85716.3|85763.3|85713.3|34
1635759220000|2021-11-01 09:33:40|85763.2|85713.2|85765.9|85715.9|85765.9|85715.9|85762.5|85712.5|29
1635759230000|2021-11-01 09:33:50|85765.5|85715.5|85765.5|85715.5|85765.8|85728.2|85751.9|85714.5|30
1635759240000|2021-11-01 09:34:00|85765.3|85715.3|85765|85715|85766.7|85728.7|85751.1|85710.6|42
1635759250000|2021-11-01 09:34:10|85765.1|85715.1|85757.5|85707.5|85770.5|85720.5|85757.2|85707.2|53
1635759260000|2021-11-01 09:34:20|85757.3|85707.3|85743.4|85693.4|85757.8|85708|85733|85690.9|38
1635759270000|2021-11-01 09:34:30|85743.8|85693.8|85729.5|85679.5|85743.8|85705.9|85717.5|85676.9|48
1635759280000|2021-11-01 09:34:40|85729.7|85679.7|85726.2|85676.2|85730.3|85680.3|85726.2|85676.2|41
1635759290000|2021-11-01 09:34:50|85725.7|85675.7|85727.8|85677.8|85728|85678|85725.6|85675.6|32
1635759300000|2021-11-01 09:35:00|85727.6|85677.6|85726.5|85676.5|85729.4|85679.4|85726.2|85676.2|34
1635759310000|2021-11-01 09:35:10|85726.7|85676.7|85731.3|85681.3|85733.1|85683.1|85725.6|85675.6|47
1635759320000|2021-11-01 09:35:20|85731.6|85681.6|85726.2|85676.2|85731.7|85681.7|85723.1|85673.1|48
1635759330000|2021-11-01 09:35:30|85725.5|85675.5|85723.6|85673.6|85729.7|85679.7|85723.6|85673.6|39
1635759340000|2021-11-01 09:35:40|85726.9|85676.9|85724|85674|85729.1|85679.1|85723.9|85673.9|28
1635759350000|2021-11-01 09:35:50|85724.1|85674.1|85722.9|85672.9|85725.1|85675.1|85722.9|85672.9|31
1635759360000|2021-11-01 09:36:00|85722.7|85672.7|85730.3|85680.3|85730.3|85680.3|85722.7|85672.7|40
1635759370000|2021-11-01 09:36:10|85729.9|85679.9|85725.6|85675.6|85732.4|85682.4|85725.3|85675.3|50
1635759380000|2021-11-01 09:36:20|85726|85676|85726.3|85676.3|85728.5|85678.5|85725.9|85675.9|35
1635759390000|2021-11-01 09:36:30|85726.5|85676.5|85726.2|85676.2|85727.1|85677.1|85725.1|85675.1|27
1635759400000|2021-11-01 09:36:40|85726.3|85676.3|85729.9|85679.9|85729.9|85679.9|85724.8|85674.8|42
1635759410000|2021-11-01 09:36:50|85730|85680|85729.4|85679.4|85730.3|85680.3|85728.6|85678.6|22
1635759420000|2021-11-01 09:37:00|85729.3|85679.3|85724.8|85674.8|85729.3|85679.3|85724.1|85674.1|28
1635759430000|2021-11-01 09:37:10|85724.9|85674.9|85718.1|85668.1|85725|85675|85716.4|85666.4|38
1635759440000|2021-11-01 09:37:20|85717|85667|85717.8|85667.8|85718.4|85668.4|85716|85666|31
1635759450000|2021-11-01 09:37:30|85717.9|85667.9|85719.5|85669.5|85719.6|85669.6|85716.4|85666.4|29
1635759460000|2021-11-01 09:37:40|85719.4|85669.4|85720.6|85670.6|85721.5|85671.5|85717.7|85667.7|39
1635759470000|2021-11-01 09:37:50|85721.1|85671.1|85709.7|85659.7|85721.1|85671.1|85709.6|85659.6|47
1635759480000|2021-11-01 09:38:00|85709.6|85659.6|85699.9|85649.9|85710.4|85660.4|85699|85649|45
1635759490000|2021-11-01 09:38:10|85700.2|85650.2|85693.9|85643.9|85702.7|85652.7|85692.3|85642.3|47
1635759500000|2021-11-01 09:38:20|85693.2|85643.2|85690.5|85640.5|85693.2|85643.2|85690.5|85640.5|40
1635759510000|2021-11-01 09:38:30|85690.4|85640.4|85684.2|85634.2|85690.9|85640.9|85681.5|85631.5|54
1635759520000|2021-11-01 09:38:40|85684.4|85634.4|85674.8|85624.8|85684.8|85634.8|85674.4|85624.4|57
1635759530000|2021-11-01 09:38:50|85674.4|85624.4|85675.2|85625.2|85679.2|85629.2|85672|85622|44
1635759540000|2021-11-01 09:39:00|85675.1|85625.1|85674.9|85624.9|85676.6|85626.6|85670.7|85620.7|49
1635759550000|2021-11-01 09:39:10|85675.1|85625.1|85673|85623|85675.8|85625.8|85672.5|85622.5|47
1635759560000|2021-11-01 09:39:20|85672.4|85622.4|85671.8|85621.8|85674.2|85624.2|85671.2|85621.2|38
1635759570000|2021-11-01 09:39:30|85671.5|85621.5|85667.1|85617.1|85671.8|85621.8|85667|85617|36
1635759580000|2021-11-01 09:39:40|85668.3|85618.3|85667.5|85617.5|85668.3|85618.3|85664.8|85614.8|34
1635759590000|2021-11-01 09:39:50|85667.2|85617.2|85682.1|85632.1|85682.5|85632.5|85667.2|85617.2|46
1635759600000|2021-11-01 09:40:00|85682.6|85632.6|85682.5|85632.5|85682.8|85632.8|85678.2|85628.2|41
1635759610000|2021-11-01 09:40:10|85682.7|85632.7|85681.5|85631.5|85686.4|85636.4|85681.5|85631.5|45
1635759620000|2021-11-01 09:40:20|85681.2|85631.2|85680.5|85630.5|85681.9|85631.9|85679.5|85629.5|45
1635759630000|2021-11-01 09:40:30|85680.6|85630.6|85687.4|85637.4|85687.4|85637.4|85675.5|85625.5|40
1635759640000|2021-11-01 09:40:40|85687.3|85637.3|85692|85642|85692|85642|85687.3|85637.3|36
1635759650000|2021-11-01 09:40:50|85692.9|85642.9|85694.7|85644.7|85695.3|85645.3|85691.2|85641.2|31
1635759660000|2021-11-01 09:41:00|85694.3|85644.3|85695.3|85645.3|85695.5|85645.5|85692.4|85642.4|32
1635759670000|2021-11-01 09:41:10|85695.4|85645.4|85691.8|85641.8|85696.1|85646.1|85691.8|85641.8|26
1635759680000|2021-11-01 09:41:20|85691.9|85641.9|85720|85670|85720|85670|85691.9|85641.9|41
1635759690000|2021-11-01 09:41:30|85719.6|85669.6|85728|85678|85728.5|85678.5|85718.8|85668.8|57
1635759700000|2021-11-01 09:41:40|85727.9|85677.9|85728.7|85678.7|85732.8|85682.8|85724.2|85674.2|55
1635759710000|2021-11-01 09:41:50|85730|85680|85738.8|85688.8|85739.4|85689.4|85729|85679|38
1635759720000|2021-11-01 09:42:00|85738.9|85688.9|85740.1|85690.1|85740.9|85690.9|85738.7|85688.7|26
1635759730000|2021-11-01 09:42:10|85739.9|85689.9|85740.2|85690.2|85741.6|85691.6|85738.1|85688.1|30
1635759740000|2021-11-01 09:42:20|85740.1|85690.1|85746.8|85696.8|85747.9|85697.9|85739.2|85689.2|54
1635759750000|2021-11-01 09:42:30|85746.6|85696.6|85766.4|85716.4|85768|85718|85746.6|85696.6|40
1635759760000|2021-11-01 09:42:40|85766.3|85716.3|85763.3|85713.3|85766.5|85716.5|85763.3|85713.3|32
1635759770000|2021-11-01 09:42:50|85763.2|85713.2|85763.8|85713.8|85763.8|85713.8|85761.9|85711.9|31
1635759780000|2021-11-01 09:43:00|85763.6|85713.6|85763.8|85713.8|85764|85714|85763.2|85713.2|14
1635759790000|2021-11-01 09:43:10|85763.7|85713.7|85765.1|85715.1|85765.5|85715.5|85761.9|85711.9|25
1635759800000|2021-11-01 09:43:20|85764.8|85714.8|85762.2|85712.2|85764.8|85714.8|85761.7|85711.7|31
1635759810000|2021-11-01 09:43:30|85762.6|85712.6|85765.6|85715.6|85769.6|85719.6|85762.6|85712.6|54
1635759820000|2021-11-01 09:43:40|85765.3|85715.3|85766.7|85716.7|85767|85717|85764.8|85714.8|38
1635759830000|2021-11-01 09:43:50|85767.4|85717.4|85765|85715|85767.7|85717.7|85765|85715|28
1635759840000|2021-11-01 09:44:00|85764.9|85714.9|85768|85718|85768.7|85730.5|85754.5|85714.7|41
1635759850000|2021-11-01 09:44:10|85768.5|85718.5|85767.6|85717.6|85768.5|85718.5|85767.4|85717.4|27
1635759860000|2021-11-01 09:44:20|85767.5|85717.5|85780.6|85730.6|85781.9|85731.9|85767.1|85717.1|42
1635759870000|2021-11-01 09:44:30|85780.2|85730.2|85780.6|85730.6|85780.6|85730.6|85779.5|85729.5|32
1635759880000|2021-11-01 09:44:40|85780.5|85730.5|85783.1|85733.1|85783.7|85733.7|85780.5|85730.5|31
1635759890000|2021-11-01 09:44:50|85783.2|85733.2|85789.7|85739.7|85790.5|85740.5|85783.2|85733.2|39
1635759900000|2021-11-01 09:45:00|85790.3|85740.3|85789.3|85739.3|85790.9|85740.9|85787.9|85737.9|41
1635759910000|2021-11-01 09:45:10|85789.5|85739.5|85791.4|85741.4|85791.5|85741.5|85789.5|85739.5|20
1635759920000|2021-11-01 09:45:20|85791.5|85741.5|85793.9|85743.9|85794.1|85744.1|85791.3|85741.3|27
1635759930000|2021-11-01 09:45:30|85794|85744|85797.6|85747.6|85801.5|85751.5|85793.4|85743.4|47
1635759940000|2021-11-01 09:45:40|85797.1|85747.1|85794.5|85744.5|85797.1|85747.1|85794|85744|33
1635759950000|2021-11-01 09:45:50|85794.3|85744.3|85786.6|85736.6|85795.3|85748.8|85773.6|85736.6|43
1635759960000|2021-11-01 09:46:00|85786.2|85736.2|85784.5|85734.5|85787.4|85737.4|85783.7|85733.7|37
1635759970000|2021-11-01 09:46:10|85784.8|85734.8|85786.3|85736.3|85786.3|85736.3|85784.5|85734.5|18
1635759980000|2021-11-01 09:46:20|85786|85736|85788.8|85738.8|85790.5|85740.5|85785|85735|37
1635759990000|2021-11-01 09:46:30|85788.4|85738.4|85788.7|85738.7|85789.8|85739.8|85786.8|85736.8|33
1635760000000|2021-11-01 09:46:40|85788.4|85738.4|85779|85729|85789.2|85739.2|85778.1|85728.1|47
1635760010000|2021-11-01 09:46:50|85778.3|85728.3|85778|85728|85779|85729|85776.9|85726.9|44
1635760020000|2021-11-01 09:47:00|85777.9|85727.9|85781.3|85731.3|85781.3|85731.3|85777.5|85727.5|40
1635760030000|2021-11-01 09:47:10|85781.5|85731.5|85781|85731|85782.8|85732.8|85779.5|85729.5|42
1635760040000|2021-11-01 09:47:20|85780.8|85730.8|85781.7|85731.7|85781.9|85731.9|85780.6|85730.6|27
1635760050000|2021-11-01 09:47:30|85781.5|85731.5|85781.2|85731.2|85782|85732|85780.5|85730.5|33
1635760060000|2021-11-01 09:47:40|85767.8|85742.8|85769|85744|85769.8|85744.8|85767.8|85742.8|12
1635760070000|2021-11-01 09:47:50|85768.9|85743.9|85768.2|85743.2|85769.5|85744.5|85767.6|85742.6|24
1635760080000|2021-11-01 09:48:00|85767.9|85742.9|85785.6|85735.6|85785.8|85744.3|85767.9|85732.2|25
1635760090000|2021-11-01 09:48:10|85786.1|85736.1|85781.2|85731.2|85786.5|85736.5|85781.2|85731.2|34
1635760100000|2021-11-01 09:48:20|85781.3|85731.3|85775.4|85725.4|85781.6|85731.6|85775.4|85725.4|48
1635760110000|2021-11-01 09:48:30|85776.4|85726.4|85776.6|85726.6|85782.3|85732.3|85774.7|85724.7|56
1635760120000|2021-11-01 09:48:40|85776.8|85726.8|85777.8|85727.8|85778.7|85728.7|85776.8|85726.8|46
1635760130000|2021-11-01 09:48:50|85777.3|85727.3|85778.8|85728.8|85782.7|85732.7|85777.1|85727.1|53
1635760140000|2021-11-01 09:49:00|85778.9|85728.9|85780.9|85730.9|85780.9|85730.9|85777.7|85727.7|36
1635760150000|2021-11-01 09:49:10|85781.3|85731.3|85778.6|85728.6|85782.4|85732.4|85778.4|85728.4|55
1635760160000|2021-11-01 09:49:20|85778.9|85728.9|85780.6|85730.6|85780.7|85730.7|85776.8|85726.8|36
1635760170000|2021-11-01 09:49:30|85780.4|85730.4|85784.9|85734.9|85785.7|85735.7|85778.6|85728.6|42
1635760180000|2021-11-01 09:49:40|85785.3|85735.3|85783.7|85733.7|85785.8|85735.8|85783.6|85733.6|33
1635760190000|2021-11-01 09:49:50|85783.8|85733.8|85784.7|85734.7|85785|85735|85783.7|85733.7|25
1635760200000|2021-11-01 09:50:00|85784.8|85734.8|85795|85745|85795|85745|85783.9|85733.9|30
1635760210000|2021-11-01 09:50:10|85795.6|85745.6|85794.6|85744.6|85796.5|85746.5|85794.3|85744.3|43
1635760220000|2021-11-01 09:50:20|85794.7|85744.7|85799.5|85749.5|85803.8|85753.8|85794|85744|50
1635760230000|2021-11-01 09:50:30|85799.6|85749.6|85800.7|85750.7|85801.9|85751.9|85795.2|85745.2|57
1635760240000|2021-11-01 09:50:40|85801.4|85751.4|85809|85759|85810.4|85760.4|85800.5|85750.5|55
1635760250000|2021-11-01 09:50:50|85809.7|85759.7|85817.2|85767.2|85818.4|85768.4|85809|85759|51
1635760260000|2021-11-01 09:51:00|85818.5|85768.5|85807.7|85757.7|85818.5|85768.5|85807.4|85757.4|64
1635760270000|2021-11-01 09:51:10|85808.2|85758.2|85805.7|85755.7|85808.2|85758.2|85805.4|85755.4|35
1635760280000|2021-11-01 09:51:20|85805.6|85755.6|85794.7|85744.7|85805.8|85755.8|85794.2|85744.2|60
1635760290000|2021-11-01 09:51:30|85794.8|85744.8|85791.2|85741.2|85794.9|85744.9|85790.8|85740.8|52
1635760300000|2021-11-01 09:51:40|85790.5|85740.5|85793.9|85743.9|85794|85744|85790.5|85740.5|45
1635760310000|2021-11-01 09:51:50|85793.8|85743.8|85800.6|85750.6|85800.6|85750.6|85791.9|85741.9|51
1635760320000|2021-11-01 09:52:00|85800.7|85750.7|85796.2|85746.2|85801|85751|85796.2|85746.2|36
1635760330000|2021-11-01 09:52:10|85795.8|85745.8|85797.1|85747.1|85797.2|85747.2|85795.7|85745.7|36
1635760340000|2021-11-01 09:52:20|85797|85747|85796|85746|85797.4|85747.4|85795.5|85745.5|27
1635760350000|2021-11-01 09:52:30|85795.7|85745.7|85796.5|85746.5|85796.5|85746.5|85795.1|85745.1|30
1635760360000|2021-11-01 09:52:40|85796|85746|85795.1|85745.1|85796.6|85746.6|85794.6|85744.6|39
1635760370000|2021-11-01 09:52:50|85795|85745|85790.2|85740.2|85795|85745|85789.7|85739.7|39
1635760380000|2021-11-01 09:53:00|85790.4|85740.4|85780.4|85730.4|85790.7|85740.7|85779.7|85729.7|56
1635760390000|2021-11-01 09:53:10|85781.3|85731.3|85779.8|85729.8|85781.5|85731.5|85777.5|85727.5|37
1635760400000|2021-11-01 09:53:20|85779.9|85729.9|85780.7|85730.7|85781.1|85731.1|85779.5|85729.5|28
1635760410000|2021-11-01 09:53:30|85780.8|85730.8|85778.5|85728.5|85780.8|85730.8|85777.1|85727.1|40
1635760420000|2021-11-01 09:53:40|85778|85728|85776.2|85726.2|85782.1|85732.1|85776.2|85726.2|42
1635760430000|2021-11-01 09:53:50|85776.7|85726.7|85778.9|85728.9|85779|85729|85776.7|85726.7|29
1635760440000|2021-11-01 09:54:00|85779.3|85729.3|85779.7|85729.7|85780.2|85730.2|85778.1|85728.1|37
1635760450000|2021-11-01 09:54:10|85780|85730|85779.9|85729.9|85780.9|85730.9|85779.1|85729.1|23
1635760460000|2021-11-01 09:54:20|85780.3|85730.3|85784.6|85734.6|85785.2|85735.2|85779.6|85729.6|26
1635760470000|2021-11-01 09:54:30|85784.9|85734.9|85783.7|85733.7|85785.2|85735.2|85781.8|85731.8|35
1635760480000|2021-11-01 09:54:40|85783.8|85733.8|85781.9|85731.9|85783.9|85733.9|85780.2|85730.2|50
1635760490000|2021-11-01 09:54:50|85782|85732|85781.1|85731.1|85782.7|85732.7|85780.5|85730.5|22
1635760500000|2021-11-01 09:55:00|85781.2|85731.2|85781.1|85731.1|85781.6|85731.6|85776.5|85726.5|56
1635760510000|2021-11-01 09:55:10|85781|85731|85789.8|85739.8|85790.1|85740.1|85779.9|85729.9|55
1635760520000|2021-11-01 09:55:20|85789.9|85739.9|85783.7|85733.7|85789.9|85739.9|85783.7|85733.7|52
1635760530000|2021-11-01 09:55:30|85784.1|85734.1|85781.2|85731.2|85786.4|85736.4|85780.8|85730.8|43
1635760540000|2021-11-01 09:55:40|85781.4|85731.4|85780|85730|85782|85732|85778.2|85728.2|43
1635760550000|2021-11-01 09:55:50|85779.7|85729.7|85786.8|85736.8|85788.4|85738.4|85779.7|85729.7|44
1635760560000|2021-11-01 09:56:00|85786.6|85736.6|85787.3|85737.3|85787.4|85737.4|85786.3|85736.3|25
1635760570000|2021-11-01 09:56:10|85787|85737|85783.7|85733.7|85787.1|85737.1|85783.3|85733.3|36
1635760580000|2021-11-01 09:56:20|85783.9|85733.9|85772.2|85747.2|85783.9|85747.5|85770.3|85733.9|26
1635760590000|2021-11-01 09:56:30|85771.9|85746.9|85776|85726|85781.2|85747|85771.6|85725.3|41
1635760600000|2021-11-01 09:56:40|85775.8|85725.8|85776.7|85726.7|85776.7|85739.7|85763.8|85725.1|39
1635760610000|2021-11-01 09:56:50|85776.6|85726.6|85775.8|85725.8|85779.2|85729.2|85775.7|85725.7|41
1635760620000|2021-11-01 09:57:00|85775.9|85725.9|85778.6|85728.6|85780.8|85738|85762.4|85724.3|29
1635760630000|2021-11-01 09:57:10|85778.9|85728.9|85779.7|85729.7|85780|85730|85776.9|85726.9|44
1635760640000|2021-11-01 09:57:20|85778.8|85728.8|85777.1|85727.1|85778.8|85728.8|85776.4|85726.4|37
1635760650000|2021-11-01 09:57:30|85777.3|85727.3|85776.3|85726.3|85777.9|85727.9|85775.7|85725.7|35
1635760660000|2021-11-01 09:57:40|85776.6|85726.6|85776.1|85726.1|85777.4|85727.4|85775.9|85725.9|31
1635760670000|2021-11-01 09:57:50|85776|85726|85776|85726|85777.3|85738.6|85762.8|85724.8|41
1635760680000|2021-11-01 09:58:00|85776.3|85726.3|85781.9|85731.9|85782.4|85732.4|85775.4|85725.4|40
1635760690000|2021-11-01 09:58:10|85781.8|85731.8|85777.2|85727.2|85782.1|85732.1|85775.6|85725.6|52
1635760700000|2021-11-01 09:58:20|85777.1|85727.1|85770.7|85745.7|85782.7|85746.1|85767.8|85725.5|50
1635760710000|2021-11-01 09:58:30|85770.6|85745.6|85776.8|85726.8|85783.5|85745.6|85770.6|85726.8|39
1635760720000|2021-11-01 09:58:40|85776.5|85726.5|85780.3|85730.3|85781.3|85731.3|85776.2|85726.2|41
1635760730000|2021-11-01 09:58:50|85780.5|85730.5|85778.4|85728.4|85781.1|85731.1|85776.4|85726.4|38
1635760740000|2021-11-01 09:59:00|85778.6|85728.6|85777.5|85727.5|85780.1|85730.1|85776.3|85726.3|58
1635760750000|2021-11-01 09:59:10|85777.4|85727.4|85777.8|85727.8|85778|85728|85776.9|85726.9|26
1635760760000|2021-11-01 09:59:20|85777.9|85727.9|85774.3|85724.3|85777.9|85727.9|85773.1|85723.1|49
1635760770000|2021-11-01 09:59:30|85773.6|85723.6|85773.7|85723.7|85773.9|85723.9|85771.4|85721.4|46
1635760780000|2021-11-01 09:59:40|85773.4|85723.4|85770|85720|85773.4|85734.4|85758|85718.6|44
1635760790000|2021-11-01 09:59:50|85770.2|85720.2|85761.8|85736.8|85774.5|85737.5|85760.8|85719.3|49
1635760800000|2021-11-01 10:00:00|85762.6|85737.6|85773.9|85723.9|85774.3|85737.6|85758.5|85721.4|57
1635760810000|2021-11-01 10:00:10|85774.2|85724.2|85773.6|85723.6|85774.9|85724.9|85772.9|85722.9|27
1635760820000|2021-11-01 10:00:20|85772.7|85722.7|85779.1|85729.1|85781.4|85731.4|85772.4|85722.4|48
1635760830000|2021-11-01 10:00:30|85779|85729|85773|85723|85779.2|85729.2|85772.9|85722.9|57
1635760840000|2021-11-01 10:00:40|85773.1|85723.1|85772.1|85722.1|85773.8|85723.8|85770.9|85720.9|46
1635760850000|2021-11-01 10:00:50|85771.9|85721.9|85773.6|85723.6|85774.5|85724.5|85771.9|85721.9|39
1635760860000|2021-11-01 10:01:00|85773.5|85723.5|85776|85726|85777.1|85739.3|85763|85722.2|38
1635760870000|2021-11-01 10:01:10|85775.9|85725.9|85775.3|85725.3|85776.1|85726.1|85774.6|85724.6|27
1635760880000|2021-11-01 10:01:20|85775.4|85725.4|85773.4|85723.4|85775.8|85725.8|85773.1|85723.1|25
1635760890000|2021-11-01 10:01:30|85773.3|85723.3|85770.7|85720.7|85774.3|85724.3|85770.7|85720.7|52
1635760900000|2021-11-01 10:01:40|85771.4|85721.4|85773.1|85723.1|85773.3|85723.3|85769.8|85719.8|48
1635760910000|2021-11-01 10:01:50|85773|85723|85774.6|85724.6|85774.7|85724.7|85773|85723|21
1635760920000|2021-11-01 10:02:00|85756.7|85731.7|85759.8|85734.8|85772.3|85735.4|85756.4|85721.5|51
1635760930000|2021-11-01 10:02:10|85759.6|85734.6|85758.2|85733.2|85759.6|85734.6|85757.4|85732.4|23
1635760940000|2021-11-01 10:02:20|85758|85733|85760.5|85735.5|85760.6|85735.6|85757|85732|33
1635760950000|2021-11-01 10:02:30|85760.8|85735.8|85757.9|85732.9|85761.6|85736.6|85757.9|85732.9|37
1635760960000|2021-11-01 10:02:40|85759.9|85734.9|85759.7|85734.7|85760.1|85735.1|85758.1|85733.1|27
1635760970000|2021-11-01 10:02:50|85759.9|85734.9|85761.7|85736.7|85761.7|85736.7|85759.8|85734.8|23
1635760980000|2021-11-01 10:03:00|85761|85736|85771.8|85721.8|85772.6|85736.9|85758.2|85721.8|34
1635760990000|2021-11-01 10:03:10|85772.3|85722.3|85760.6|85735.6|85773.2|85735.8|85760|85721.9|37
1635761000000|2021-11-01 10:03:20|85760.3|85735.3|85759.8|85734.8|85760.8|85735.8|85759.8|85734.8|24
1635761010000|2021-11-01 10:03:30|85759.7|85734.7|85760.3|85735.3|85760.5|85735.5|85759.5|85734.5|25
1635761020000|2021-11-01 10:03:40|85760.4|85735.4|85764.2|85739.2|85778.6|85740.6|85760.2|85728.3|37
1635761030000|2021-11-01 10:03:50|85764.3|85739.3|85764.1|85739.1|85765.6|85740.6|85763.1|85738.1|36
1635761040000|2021-11-01 10:04:00|85764|85739|85758.6|85733.6|85775.4|85739.4|85758.6|85724.2|45
1635761050000|2021-11-01 10:04:10|85759|85734|85772.4|85722.4|85774.1|85735.2|85758.2|85721.5|41
1635761060000|2021-11-01 10:04:20|85772.6|85722.6|85772.9|85722.9|85773|85723|85771.7|85721.7|27
1635761070000|2021-11-01 10:04:30|85773|85723|85771.8|85721.8|85773|85723|85770.4|85720.4|40
1635761080000|2021-11-01 10:04:40|85772.1|85722.1|85772.7|85722.7|85772.8|85722.8|85771.9|85721.9|23
1635761090000|2021-11-01 10:04:50|85773|85723|85777.5|85727.5|85778.7|85728.7|85772.1|85722.1|44
1635761100000|2021-11-01 10:05:00|85777.1|85727.1|85760|85735|85778.5|85735.7|85759.5|85721.7|42
1635761110000|2021-11-01 10:05:10|85760.2|85735.2|85772.5|85722.5|85774|85736.6|85759.9|85720|45
1635761120000|2021-11-01 10:05:20|85772.6|85722.6|85761.2|85736.2|85773.5|85736.2|85758|85720.2|55
1635761130000|2021-11-01 10:05:30|85760.4|85735.4|85772.4|85722.4|85778.6|85737.8|85760.4|85721.8|57
1635761140000|2021-11-01 10:05:40|85772.3|85722.3|85774.6|85724.6|85775.9|85725.9|85772.3|85722.3|47
1635761150000|2021-11-01 10:05:50|85774.8|85724.8|85775.1|85725.1|85775.2|85725.2|85773.2|85723.2|24
1635761160000|2021-11-01 10:06:00|85775.2|85725.2|85773.3|85723.3|85775.2|85725.2|85772.9|85722.9|41
1635761170000|2021-11-01 10:06:10|85773.2|85723.2|85777.3|85727.3|85777.6|85739.8|85762|85723.1|40
1635761180000|2021-11-01 10:06:20|85777.4|85727.4|85781.4|85731.4|85784.8|85734.8|85777.2|85727.2|36
1635761190000|2021-11-01 10:06:30|85781.2|85731.2|85780|85730|85781.9|85742.7|85766.3|85729.3|36
1635761200000|2021-11-01 10:06:40|85780.2|85730.2|85781.2|85731.2|85783.7|85733.7|85779.9|85729.9|44
1635761210000|2021-11-01 10:06:50|85780.7|85730.7|85781.5|85731.5|85781.5|85731.5|85778.9|85728.9|40
1635761220000|2021-11-01 10:07:00|85781.6|85731.6|85772.8|85722.8|85783.6|85745.9|85769.5|85722.4|43
1635761230000|2021-11-01 10:07:10|85772.9|85722.9|85764.3|85739.3|85778.2|85739.4|85763|85722.2|47
1635761240000|2021-11-01 10:07:20|85763.9|85738.9|85780.5|85730.5|85781.5|85743.7|85762.9|85728.9|53
1635761250000|2021-11-01 10:07:30|85780.3|85730.3|85778.7|85728.7|85783.5|85746.8|85771.8|85728|42
1635761260000|2021-11-01 10:07:40|85778.8|85728.8|85784.2|85734.2|85784.2|85734.2|85777.8|85727.8|49
1635761270000|2021-11-01 10:07:50|85783.3|85733.3|85781.9|85731.9|85783.4|85733.4|85781.3|85731.3|34
1635761280000|2021-11-01 10:08:00|85781.6|85731.6|85778.8|85728.8|85782.7|85732.7|85776.9|85726.9|37
1635761290000|2021-11-01 10:08:10|85779.1|85729.1|85775.5|85725.5|85779.6|85729.6|85775|85725|37
1635761300000|2021-11-01 10:08:20|85775.6|85725.6|85775.3|85725.3|85775.8|85738.5|85762.2|85724.4|29
1635761310000|2021-11-01 10:08:30|85775.2|85725.2|85776.5|85726.5|85776.5|85726.5|85774.8|85724.8|23
1635761320000|2021-11-01 10:08:40|85776.4|85726.4|85762.8|85737.8|85776.5|85738.4|85762.2|85724.1|30
1635761330000|2021-11-01 10:08:50|85762.7|85737.7|85762.2|85737.2|85763.1|85738.1|85759.7|85734.7|39
1635761340000|2021-11-01 10:09:00|85762.3|85737.3|85761.6|85736.6|85762.8|85737.8|85760.4|85735.4|43
1635761350000|2021-11-01 10:09:10|85764.4|85739.4|85763.4|85738.4|85765.1|85740.1|85763.1|85738.1|33
1635761360000|2021-11-01 10:09:20|85763.3|85738.3|85761.9|85736.9|85763.3|85738.3|85761.3|85736.3|29
1635761370000|2021-11-01 10:09:30|85762|85737|85762.4|85737.4|85763.6|85738.6|85761.9|85736.9|26
1635761380000|2021-11-01 10:09:40|85762.6|85737.6|85762.6|85737.6|85764.8|85739.8|85761|85736|38
1635761390000|2021-11-01 10:09:50|85763.3|85738.3|85764.6|85739.6|85764.6|85739.6|85761.9|85736.9|42
1635761400000|2021-11-01 10:10:00|85764.2|85739.2|85776.8|85726.8|85776.9|85739.7|85763.4|85726.7|29
1635761410000|2021-11-01 10:10:10|85777.1|85727.1|85761.1|85736.1|85778|85736.1|85758.3|85721.9|34
1635761420000|2021-11-01 10:10:20|85760.6|85735.6|85773.9|85723.9|85775|85736.8|85760|85722.2|53
1635761430000|2021-11-01 10:10:30|85773.8|85723.8|85776|85726|85776|85726|85771.9|85721.9|49
1635761440000|2021-11-01 10:10:40|85775.8|85725.8|85761.2|85736.2|85775.8|85736.8|85761.2|85723.7|38
1635761450000|2021-11-01 10:10:50|85761.3|85736.3|85764|85739|85765.6|85740.6|85760.7|85735.7|49
1635761460000|2021-11-01 10:11:00|85765.3|85740.3|85762.4|85737.4|85765.5|85740.5|85761.2|85736.2|44
1635761470000|2021-11-01 10:11:10|85763.3|85738.3|85763|85738|85764.9|85739.9|85762.9|85737.9|28
1635761480000|2021-11-01 10:11:20|85763.1|85738.1|85760.2|85735.2|85763.1|85738.1|85759.6|85734.6|35
1635761490000|2021-11-01 10:11:30|85760|85735|85759.6|85734.6|85760|85735|85758.8|85733.8|18
1635761500000|2021-11-01 10:11:40|85759.5|85734.5|85763.5|85738.5|85776|85740|85759.1|85725.8|23
1635761510000|2021-11-01 10:11:50|85763.3|85738.3|85775.3|85725.3|85775.8|85739.2|85763.3|85724.8|27
1635761520000|2021-11-01 10:12:00|85775.9|85725.9|85775.2|85725.2|85776.8|85726.8|85774.7|85724.7|37
1635761530000|2021-11-01 10:12:10|85775.1|85725.1|85763.3|85738.3|85775.7|85739|85762.8|85723.6|39
1635761540000|2021-11-01 10:12:20|85762.6|85737.6|85764.4|85739.4|85765.1|85740.1|85762.6|85737.6|23
1635761550000|2021-11-01 10:12:30|85764.3|85739.3|85764.3|85739.3|85764.9|85739.9|85760.4|85735.4|48
1635761560000|2021-11-01 10:12:40|85763.7|85738.7|85763.4|85738.4|85765|85740|85762|85737|36
1635761570000|2021-11-01 10:12:50|85765|85740|85766.9|85741.9|85779.5|85742.7|85764.1|85729.5|32
1635761580000|2021-11-01 10:13:00|85767.1|85742.1|85778.3|85728.3|85779.5|85742.3|85767|85728.1|23
1635761590000|2021-11-01 10:13:10|85778.7|85728.7|85778.1|85728.1|85779.5|85729.5|85777.7|85727.7|26
1635761600000|2021-11-01 10:13:20|85780.4|85730.4|85772.5|85747.5|85781.4|85747.5|85766.6|85729.3|42
1635761610000|2021-11-01 10:13:30|85772.4|85747.4|85772|85747|85773|85748|85771.6|85746.6|26
1635761620000|2021-11-01 10:13:40|85771.9|85746.9|85769.1|85744.1|85771.9|85746.9|85768.7|85743.7|17
1635761630000|2021-11-01 10:13:50|85769.2|85744.2|85769.3|85744.3|85770.9|85745.9|85768.9|85743.9|23
1635761640000|2021-11-01 10:14:00|85769|85744|85792.4|85742.4|85793.7|85748.9|85769|85738.4|41
1635761650000|2021-11-01 10:14:10|85792.9|85742.9|85790.7|85740.7|85792.9|85742.9|85789.9|85739.9|35
1635761660000|2021-11-01 10:14:20|85790.9|85740.9|85795.9|85745.9|85797.8|85759.7|85783.4|85740.6|31
1635761670000|2021-11-01 10:14:30|85795.8|85745.8|85798.2|85748.2|85805.2|85767.5|85789.7|85745.7|36
1635761680000|2021-11-01 10:14:40|85798.3|85748.3|85796.9|85746.9|85798.3|85748.3|85795.5|85745.5|36
1635761690000|2021-11-01 10:14:50|85797.1|85747.1|85802.7|85752.7|85808.9|85770.9|85785.4|85747|50
1635761700000|2021-11-01 10:15:00|85802.6|85752.6|85802.3|85752.3|85803.1|85753.1|85801.5|85751.5|27
1635761710000|2021-11-01 10:15:10|85802.6|85752.6|85807.6|85757.6|85815.4|85774.3|85791.7|85752.1|54
1635761720000|2021-11-01 10:15:20|85807|85757|85805.1|85755.1|85812.3|85762.3|85804.6|85754.6|50
1635761730000|2021-11-01 10:15:30|85805.4|85755.4|85805|85755|85805.5|85755.5|85804|85754|36
1635761740000|2021-11-01 10:15:40|85805.1|85755.1|85811.9|85761.9|85815.9|85765.9|85803.6|85753.6|36
1635761750000|2021-11-01 10:15:50|85810.8|85760.8|85810.5|85785.5|85823.8|85787.5|85809.9|85760|49
1635761760000|2021-11-01 10:16:00|85811.2|85786.2|85821.1|85771.1|85822.2|85786.5|85810.6|85767.2|52
1635761770000|2021-11-01 10:16:10|85821.2|85771.2|85821.3|85771.3|85823.7|85785.7|85809.7|85770.1|49
1635761780000|2021-11-01 10:16:20|85821.2|85771.2|85808.5|85783.5|85821.5|85784.2|85808.4|85770.6|30
1635761790000|2021-11-01 10:16:30|85808.3|85783.3|85821.9|85771.9|85823.2|85784.9|85808.3|85771.6|35
1635761800000|2021-11-01 10:16:40|85822|85772|85822.7|85772.7|85822.7|85772.7|85821.9|85771.9|25
1635761810000|2021-11-01 10:16:50|85822.8|85772.8|85809.6|85784.6|85822.9|85785.5|85806|85770.3|49
1635761820000|2021-11-01 10:17:00|85809.2|85784.2|85804.9|85779.9|85809.8|85784.8|85804.1|85779.1|30
1635761830000|2021-11-01 10:17:10|85805|85780|85817.6|85767.6|85818.6|85780.5|85805|85767.1|36
1635761840000|2021-11-01 10:17:20|85817.7|85767.7|85817.7|85767.7|85817.7|85767.7|85814|85764|42
1635761850000|2021-11-01 10:17:30|85817.8|85767.8|85817.8|85767.8|85818.5|85768.5|85817.6|85767.6|24
1635761860000|2021-11-01 10:17:40|85817.9|85767.9|85804.6|85754.6|85818.9|85768.9|85802.7|85752.7|43
1635761870000|2021-11-01 10:17:50|85804.7|85754.7|85804.7|85754.7|85804.9|85754.9|85803.9|85753.9|18
1635761880000|2021-11-01 10:18:00|85804.6|85754.6|85804|85754|85804.6|85754.6|85801.6|85751.6|24
1635761890000|2021-11-01 10:18:10|85803.8|85753.8|85804.1|85754.1|85804.1|85754.1|85803.1|85753.1|19
1635761900000|2021-11-01 10:18:20|85803.9|85753.9|85800.4|85750.4|85807.7|85757.7|85799.9|85749.9|24
1635761910000|2021-11-01 10:18:30|85799.6|85749.6|85778.2|85728.2|85801.1|85751.1|85778.2|85728.2|49
1635761920000|2021-11-01 10:18:40|85779|85729|85778.7|85728.7|85781.3|85744|85764.9|85727.2|53
1635761930000|2021-11-01 10:18:50|85777.9|85727.9|85779.8|85729.8|85780.3|85730.3|85777.8|85727.8|25
1635761940000|2021-11-01 10:19:00|85779.9|85729.9|85779.6|85729.6|85779.9|85729.9|85777.2|85727.2|27
1635761950000|2021-11-01 10:19:10|85779.1|85729.1|85780.9|85730.9|85780.9|85730.9|85778|85728|24
1635761960000|2021-11-01 10:19:20|85781|85731|85766.8|85741.8|85781|85744.5|85766.8|85729.8|43
1635761970000|2021-11-01 10:19:30|85766.7|85741.7|85768.9|85743.9|85768.9|85743.9|85766.5|85741.5|20
1635761980000|2021-11-01 10:19:40|85768.6|85743.6|85773.9|85723.9|85777.9|85743.6|85767.7|85723.6|22
1635761990000|2021-11-01 10:19:50|85773.8|85723.8|85774.3|85724.3|85775.5|85725.5|85773.2|85723.2|22
1635762000000|2021-11-01 10:20:00|85774.2|85724.2|85758.6|85733.6|85774.2|85733.6|85757.7|85719.6|29
1635762010000|2021-11-01 10:20:10|85757.9|85732.9|85775.3|85725.3|85776|85737.4|85757.2|85723.3|37
1635762020000|2021-11-01 10:20:20|85775.5|85725.5|85774.1|85724.1|85775.5|85725.5|85773.1|85723.1|30
1635762030000|2021-11-01 10:20:30|85774.2|85724.2|85757.7|85732.7|85774.4|85734.7|85757.3|85721.2|36
1635762040000|2021-11-01 10:20:40|85757.8|85732.8|85770.7|85720.7|85770.7|85733.3|85754.3|85716.9|37
1635762050000|2021-11-01 10:20:50|85770.4|85720.4|85756.7|85731.7|85771|85732|85756.3|85717.1|43
1635762060000|2021-11-01 10:21:00|85757|85732|85757.3|85732.3|85758|85733|85756.3|85731.3|30
1635762070000|2021-11-01 10:21:10|85757.4|85732.4|85755.1|85730.1|85768.3|85732.4|85755.1|85717|29
1635762080000|2021-11-01 10:21:20|85755.2|85730.2|85757.6|85732.6|85757.6|85732.6|85755.1|85730.1|46
1635762090000|2021-11-01 10:21:30|85757.5|85732.5|85767.9|85717.9|85770.6|85732.8|85756.8|85717.8|30
1635762100000|2021-11-01 10:21:40|85767.8|85717.8|85769.5|85719.5|85770|85720|85767.5|85717.5|32
1635762110000|2021-11-01 10:21:50|85769.7|85719.7|85769.7|85719.7|85770.8|85720.8|85769.4|85719.4|23
1635762120000|2021-11-01 10:22:00|85769.1|85719.1|85766.7|85716.7|85769.1|85730.8|85754.3|85716.4|35
1635762130000|2021-11-01 10:22:10|85766.9|85716.9|85769.4|85719.4|85769.7|85719.7|85766.8|85716.8|24
1635762140000|2021-11-01 10:22:20|85769.2|85719.2|85768.5|85718.5|85769.2|85719.2|85767.6|85717.6|21
1635762150000|2021-11-01 10:22:30|85768.2|85718.2|85755|85730|85768.4|85731.8|85752.5|85718.2|27
1635762160000|2021-11-01 10:22:40|85756|85731|85753.6|85728.6|85756.9|85731.9|85752.9|85727.9|26
1635762170000|2021-11-01 10:22:50|85753.5|85728.5|85753.6|85728.6|85768.9|85732.6|85753|85712.8|43
1635762180000|2021-11-01 10:23:00|85753.7|85728.7|85752|85727|85754.6|85729.6|85751.7|85726.7|33
1635762190000|2021-11-01 10:23:10|85752.7|85727.7|85765|85715|85766.3|85728.9|85752.7|85714|37
1635762200000|2021-11-01 10:23:20|85765.4|85715.4|85765.4|85715.4|85767|85717|85765.2|85715.2|26
1635762210000|2021-11-01 10:23:30|85765.3|85715.3|85755.3|85730.3|85765.6|85731.3|85753|85714.9|35
1635762220000|2021-11-01 10:23:40|85755.1|85730.1|85768.9|85718.9|85769|85731.3|85755.1|85718.1|29
1635762230000|2021-11-01 10:23:50|85769.1|85719.1|85770.7|85720.7|85770.7|85720.7|85768|85718|34
1635762240000|2021-11-01 10:24:00|85770.5|85720.5|85770.3|85720.3|85770.8|85720.8|85768.5|85718.5|31
1635762250000|2021-11-01 10:24:10|85770.4|85720.4|85758.9|85733.9|85770.7|85734.2|85757.9|85720|24
1635762260000|2021-11-01 10:24:20|85758.8|85733.8|85753.2|85728.2|85767.1|85734.5|85752.6|85716.9|33
1635762270000|2021-11-01 10:24:30|85753.3|85728.3|85753.7|85728.7|85754.7|85729.7|85753|85728|29
1635762280000|2021-11-01 10:24:40|85753.8|85728.8|85766.5|85716.5|85766.5|85729.1|85753.3|85715.8|14
1635762290000|2021-11-01 10:24:50|85767.6|85717.6|85767.5|85717.5|85767.6|85717.6|85765.8|85715.8|24
1635762300000|2021-11-01 10:25:00|85767|85717|85770.1|85720.1|85772.2|85722.2|85767|85717|36
1635762310000|2021-11-01 10:25:10|85770.2|85720.2|85770|85720|85770.2|85720.2|85767.8|85717.8|33
1635762320000|2021-11-01 10:25:20|85770.3|85720.3|85770.6|85720.6|85771.4|85721.4|85769.7|85719.7|24
1635762330000|2021-11-01 10:25:30|85770.8|85720.8|85771.1|85721.1|85771.4|85721.4|85769.9|85719.9|28
1635762340000|2021-11-01 10:25:40|85770.7|85720.7|85762|85737|85772.1|85737|85758.9|85720.3|23
1635762350000|2021-11-01 10:25:50|85772.9|85722.9|85771.7|85721.7|85774.6|85724.6|85771.2|85721.2|28
1635762360000|2021-11-01 10:26:00|85772|85722|85775.4|85725.4|85775.4|85725.4|85771.1|85721.1|20
1635762370000|2021-11-01 10:26:10|85775.5|85725.5|85775.1|85725.1|85776.2|85726.2|85775.1|85725.1|31
1635762380000|2021-11-01 10:26:20|85775.5|85725.5|85764.8|85739.8|85777.4|85740|85763.9|85725.5|26
1635762390000|2021-11-01 10:26:30|85765|85740|85778.6|85728.6|85779.2|85740.2|85764.9|85726.2|26
1635762400000|2021-11-01 10:26:40|85778.2|85728.2|85780.9|85730.9|85781.1|85731.1|85778.2|85728.2|30
1635762410000|2021-11-01 10:26:50|85781|85731|85780.6|85730.6|85781.1|85731.1|85779.6|85729.6|10
1635762420000|2021-11-01 10:27:00|85780.5|85730.5|85768.1|85743.1|85782.1|85744.5|85768.1|85730.4|30
1635762430000|2021-11-01 10:27:10|85767.8|85742.8|85766.7|85741.7|85768.1|85743.1|85765.5|85740.5|22
1635762440000|2021-11-01 10:27:20|85767|85742|85766.9|85741.9|85767.6|85742.6|85765.9|85740.9|27
1635762450000|2021-11-01 10:27:30|85767|85742|85779.4|85729.4|85781.2|85742|85766.6|85728.7|16
1635762460000|2021-11-01 10:27:40|85779.5|85729.5|85782.2|85732.2|85786.3|85736.3|85779.5|85729.5|39
1635762470000|2021-11-01 10:27:50|85782.5|85732.5|85781.6|85731.6|85782.9|85732.9|85781.1|85731.1|25
1635762480000|2021-11-01 10:28:00|85781.2|85731.2|85792.1|85742.1|85794.3|85744.3|85781.2|85731.2|46
1635762490000|2021-11-01 10:28:10|85792.2|85742.2|85791.8|85741.8|85793.5|85743.5|85790.3|85740.3|36
1635762500000|2021-11-01 10:28:20|85791.9|85741.9|85788.6|85738.6|85791.9|85741.9|85788.5|85738.5|24
1635762510000|2021-11-01 10:28:30|85788.5|85738.5|85792.9|85742.9|85793.2|85754.7|85779.7|85738.2|31
1635762520000|2021-11-01 10:28:40|85793.1|85743.1|85792.5|85742.5|85793.1|85743.1|85791.1|85741.1|31
1635762530000|2021-11-01 10:28:50|85792.4|85742.4|85793.9|85743.9|85794.8|85744.8|85791.9|85741.9|25
1635762540000|2021-11-01 10:29:00|85794.1|85744.1|85794.6|85744.6|85794.7|85744.7|85793.7|85743.7|22
1635762550000|2021-11-01 10:29:10|85796.3|85746.3|85794.3|85744.3|85796.3|85746.3|85793.7|85743.7|27
1635762560000|2021-11-01 10:29:20|85793.9|85743.9|85792.6|85742.6|85793.9|85743.9|85792.3|85742.3|19
1635762570000|2021-11-01 10:29:30|85792.5|85742.5|85795.6|85745.6|85795.6|85745.6|85792.4|85742.4|33
1635762580000|2021-11-01 10:29:40|85795.7|85745.7|85797|85747|85797.5|85747.5|85795.5|85745.5|23
1635762590000|2021-11-01 10:29:50|85797.4|85747.4|85798.1|85748.1|85799.1|85749.1|85797.4|85747.4|42
1635762600000|2021-11-01 10:30:00|85798|85748|85796.1|85746.1|85798.5|85748.5|85796|85746|28
1635762610000|2021-11-01 10:30:10|85796.4|85746.4|85803.3|85753.3|85803.7|85753.7|85796.2|85746.2|38
1635762620000|2021-11-01 10:30:20|85803.4|85753.4|85802.8|85752.8|85803.4|85753.4|85802.8|85752.8|14
1635762630000|2021-11-01 10:30:30|85803|85753|85802.9|85752.9|85803.4|85753.4|85802.1|85752.1|25
1635762640000|2021-11-01 10:30:40|85802.6|85752.6|85804|85754|85804.8|85754.8|85802.2|85752.2|21
1635762650000|2021-11-01 10:30:50|85804.6|85754.6|85789.3|85764.3|85804.6|85765.8|85788.9|85752|26
1635762660000|2021-11-01 10:31:00|85789.7|85764.7|85797.8|85747.8|85801.4|85764.9|85789.3|85747|22
1635762670000|2021-11-01 10:31:10|85796.8|85746.8|85797.8|85747.8|85798.8|85748.8|85796.3|85746.3|34
1635762680000|2021-11-01 10:31:20|85797.9|85747.9|85806|85756|85806|85756|85797.9|85747.9|29
1635762690000|2021-11-01 10:31:30|85805.7|85755.7|85806.9|85756.9|85806.9|85756.9|85803.5|85753.5|35
1635762700000|2021-11-01 10:31:40|85807.4|85757.4|85807.6|85757.6|85807.7|85757.7|85806.8|85756.8|20
1635762710000|2021-11-01 10:31:50|85808.7|85758.7|85793.1|85768.1|85808.7|85768.9|85792.4|85756.2|33
1635762720000|2021-11-01 10:32:00|85792.5|85767.5|85790|85765|85793.5|85768.5|85788.8|85763.8|36
1635762730000|2021-11-01 10:32:10|85790.4|85765.4|85808.1|85758.1|85809.8|85771.9|85789.7|85755.4|36
1635762740000|2021-11-01 10:32:20|85809.3|85759.3|85810.3|85760.3|85811.3|85761.3|85809.3|85759.3|27
1635762750000|2021-11-01 10:32:30|85809.9|85759.9|85807.1|85757.1|85809.9|85759.9|85807.1|85757.1|35
1635762760000|2021-11-01 10:32:40|85807|85757|85794.4|85769.4|85809.6|85769.6|85793.4|85756.2|39
1635762770000|2021-11-01 10:32:50|85794|85769|85795.4|85770.4|85795.4|85770.4|85792.9|85767.9|41
1635762780000|2021-11-01 10:33:00|85795.2|85770.2|85810.6|85760.6|85810.9|85770.7|85794.2|85758.6|48
1635762790000|2021-11-01 10:33:10|85810.3|85760.3|85803.4|85753.4|85811.1|85761.1|85803.4|85753.4|31
1635762800000|2021-11-01 10:33:20|85803.2|85753.2|85801.9|85751.9|85804|85754|85800.6|85750.6|32
1635762810000|2021-11-01 10:33:30|85802|85752|85804.1|85754.1|85804.1|85754.1|85802|85752|23
1635762820000|2021-11-01 10:33:40|85804|85754|85802.7|85752.7|85804.5|85754.5|85802.5|85752.5|26
1635762830000|2021-11-01 10:33:50|85801.7|85751.7|85799.4|85749.4|85801.7|85751.7|85798.3|85748.3|36
1635762840000|2021-11-01 10:34:00|85798.8|85748.8|85805|85755|85805|85755|85797.7|85747.7|44
1635762850000|2021-11-01 10:34:10|85803.7|85753.7|85805|85755|85805.2|85755.2|85803|85753|41
1635762860000|2021-11-01 10:34:20|85805.3|85755.3|85805.9|85755.9|85806.9|85756.9|85804.5|85754.5|37
1635762870000|2021-11-01 10:34:30|85805.8|85755.8|85812.4|85762.4|85812.4|85762.4|85805.2|85755.2|43
1635762880000|2021-11-01 10:34:40|85812.1|85762.1|85809.6|85759.6|85812.7|85762.7|85809.1|85759.1|29
1635762890000|2021-11-01 10:34:50|85810.1|85760.1|85811.3|85761.3|85811.3|85761.3|85810|85760|19
1635762900000|2021-11-01 10:35:00|85811.4|85761.4|85814.2|85764.2|85816.1|85766.1|85811.4|85761.4|32
1635762910000|2021-11-01 10:35:10|85814.1|85764.1|85816.7|85766.7|85816.9|85766.9|85814.1|85764.1|24
1635762920000|2021-11-01 10:35:20|85816.9|85766.9|85817.3|85767.3|85817.7|85767.7|85816.6|85766.6|21
1635762930000|2021-11-01 10:35:30|85817.5|85767.5|85807.4|85782.4|85819.7|85782.4|85807.4|85766.8|25
1635762940000|2021-11-01 10:35:40|85808.1|85783.1|85818.3|85768.3|85819.8|85783.1|85806|85768.3|26
1635762950000|2021-11-01 10:35:50|85818.5|85768.5|85820.3|85770.3|85820.3|85770.3|85818.5|85768.5|14
1635762960000|2021-11-01 10:36:00|85820.2|85770.2|85818.6|85768.6|85820.2|85770.2|85818.4|85768.4|17
1635762970000|2021-11-01 10:36:10|85818.1|85768.1|85825.8|85775.8|85825.8|85784.3|85805.9|85768|44
1635762980000|2021-11-01 10:36:20|85825.9|85775.9|85824.9|85774.9|85826|85776|85822.5|85772.5|34
1635762990000|2021-11-01 10:36:30|85825|85775|85825.8|85775.8|85826.9|85776.9|85824.8|85774.8|19
1635763000000|2021-11-01 10:36:40|85825.9|85775.9|85827.6|85777.6|85827.7|85777.7|85825.1|85775.1|25
1635763010000|2021-11-01 10:36:50|85827.8|85777.8|85826.6|85776.6|85827.9|85777.9|85826.5|85776.5|18
1635763020000|2021-11-01 10:37:00|85826.8|85776.8|85823.2|85773.2|85827|85777|85822|85772|29
1635763030000|2021-11-01 10:37:10|85822.7|85772.7|85822.9|85772.9|85823.1|85773.1|85822.2|85772.2|15
1635763040000|2021-11-01 10:37:20|85823.1|85773.1|85822.8|85772.8|85823.1|85773.1|85822.5|85772.5|12
1635763050000|2021-11-01 10:37:30|85821.3|85771.3|85818.2|85768.2|85821.3|85771.3|85818.1|85768.1|20
1635763060000|2021-11-01 10:37:40|85818.8|85768.8|85822.8|85772.8|85822.9|85772.9|85818.8|85768.8|32
1635763070000|2021-11-01 10:37:50|85822.9|85772.9|85829.9|85779.9|85830.4|85780.4|85822|85772|32
1635763080000|2021-11-01 10:38:00|85829.7|85779.7|85829|85779|85832.6|85782.6|85828.8|85778.8|43
1635763090000|2021-11-01 10:38:10|85829.3|85779.3|85830.9|85780.9|85830.9|85780.9|85828.8|85778.8|35
1635763100000|2021-11-01 10:38:20|85831|85781|85828.7|85778.7|85831|85781|85828.3|85778.3|24
1635763110000|2021-11-01 10:38:30|85828.6|85778.6|85828.7|85778.7|85832.2|85792.1|85816.4|85778.1|39
1635763120000|2021-11-01 10:38:40|85828.1|85778.1|85815.3|85790.3|85829.1|85792.3|85815|85776.4|32
1635763130000|2021-11-01 10:38:50|85816|85791|85830.8|85780.8|85830.9|85791.4|85815.2|85775.4|43
1635763140000|2021-11-01 10:39:00|85830.7|85780.7|85829.9|85779.9|85831.5|85781.5|85829.9|85779.9|16
1635763150000|2021-11-01 10:39:10|85829.8|85779.8|85830.5|85780.5|85831.5|85781.5|85829.1|85779.1|24
1635763160000|2021-11-01 10:39:20|85830.4|85780.4|85828.5|85778.5|85831.4|85781.4|85828.5|85778.5|17
1635763170000|2021-11-01 10:39:30|85828.9|85778.9|85828.7|85778.7|85829.1|85779.1|85827|85777|42
1635763180000|2021-11-01 10:39:40|85828.5|85778.5|85821.5|85771.5|85828.5|85778.5|85821.3|85771.3|38
1635763190000|2021-11-01 10:39:50|85821.6|85771.6|85824.1|85774.1|85824.1|85774.1|85821.5|85771.5|20
1635763200000|2021-11-01 10:40:00|85823.7|85773.7|85821.5|85771.5|85823.7|85773.7|85819|85769|39
1635763210000|2021-11-01 10:40:10|85821.3|85771.3|85821.7|85771.7|85825.6|85775.6|85821.3|85771.3|37
1635763220000|2021-11-01 10:40:20|85821.1|85771.1|85821.5|85771.5|85822.4|85772.4|85820.9|85770.9|25
1635763230000|2021-11-01 10:40:30|85821.3|85771.3|85822.2|85772.2|85822.2|85772.2|85820.3|85770.3|16
1635763240000|2021-11-01 10:40:40|85822.4|85772.4|85821.8|85771.8|85822.5|85772.5|85821.7|85771.7|14
1635763250000|2021-11-01 10:40:50|85821.7|85771.7|85821.9|85771.9|85823.7|85773.7|85821.2|85771.2|22
1635763260000|2021-11-01 10:41:00|85821.8|85771.8|85826.2|85776.2|85827.3|85777.3|85820.7|85770.7|41
1635763270000|2021-11-01 10:41:10|85826.1|85776.1|85825.4|85775.4|85826.4|85776.4|85825.3|85775.3|15
1635763280000|2021-11-01 10:41:20|85825.7|85775.7|85825.6|85775.6|85825.7|85775.7|85825.2|85775.2|14
1635763290000|2021-11-01 10:41:30|85825.7|85775.7|85821.7|85771.7|85825.8|85775.8|85820.8|85770.8|25
1635763300000|2021-11-01 10:41:40|85821.2|85771.2|85824.8|85774.8|85824.8|85774.8|85821.2|85771.2|20
1635763310000|2021-11-01 10:41:50|85824.6|85774.6|85823.8|85773.8|85824.6|85774.6|85823.7|85773.7|15
1635763320000|2021-11-01 10:42:00|85823.9|85773.9|85824.7|85774.7|85824.7|85774.7|85823.5|85773.5|12
1635763330000|2021-11-01 10:42:10|85824.6|85774.6|85822.4|85772.4|85824.9|85774.9|85822.4|85772.4|31
1635763340000|2021-11-01 10:42:20|85822.9|85772.9|85824.8|85774.8|85824.8|85774.8|85819|85769|33
1635763350000|2021-11-01 10:42:30|85825|85775|85829.7|85779.7|85829.9|85779.9|85825|85775|35
1635763360000|2021-11-01 10:42:40|85829.2|85779.2|85844.2|85794.2|85844.2|85794.2|85828.3|85778.3|35
1635763370000|2021-11-01 10:42:50|85843.6|85793.6|85836.8|85786.8|85843.6|85793.6|85836.1|85786.1|42
1635763380000|2021-11-01 10:43:00|85837|85787|85835|85785|85837|85787|85832.5|85782.5|37
1635763390000|2021-11-01 10:43:10|85835.2|85785.2|85834.2|85784.2|85835.2|85785.2|85834.2|85784.2|24
1635763400000|2021-11-01 10:43:20|85834.4|85784.4|85835.9|85785.9|85835.9|85785.9|85831.7|85781.7|26
1635763410000|2021-11-01 10:43:30|85836.1|85786.1|85835.3|85785.3|85839.3|85799.2|85824.2|85785.1|43
1635763420000|2021-11-01 10:43:40|85835.4|85785.4|85831.3|85781.3|85835.6|85785.6|85831.1|85781.1|31
1635763430000|2021-11-01 10:43:50|85831|85781|85830.9|85780.9|85834.6|85784.6|85825.5|85775.5|29
1635763440000|2021-11-01 10:44:00|85830.8|85780.8|85829.7|85779.7|85830.9|85780.9|85829.7|85779.7|21
1635763450000|2021-11-01 10:44:10|85829.5|85779.5|85823.3|85773.3|85829.8|85779.8|85820.3|85770.3|32
1635763460000|2021-11-01 10:44:20|85823.1|85773.1|85821|85771|85823.6|85773.6|85820.5|85770.5|33
1635763470000|2021-11-01 10:44:30|85821.1|85771.1|85819.7|85769.7|85821.3|85771.3|85819.7|85769.7|13
1635763480000|2021-11-01 10:44:40|85819.9|85769.9|85817.6|85767.6|85820.1|85770.1|85816.8|85766.8|26
1635763490000|2021-11-01 10:44:50|85817.7|85767.7|85817.5|85767.5|85817.8|85767.8|85817.1|85767.1|22
1635763500000|2021-11-01 10:45:00|85817.4|85767.4|85817.8|85767.8|85818.3|85768.3|85817.1|85767.1|30
1635763510000|2021-11-01 10:45:10|85817.7|85767.7|85818.2|85768.2|85818.2|85768.2|85817.2|85767.2|17
1635763520000|2021-11-01 10:45:20|85818|85768|85824.4|85774.4|85824.9|85781.8|85804|85766.3|47
1635763530000|2021-11-01 10:45:30|85824|85774|85824.3|85774.3|85824.4|85774.4|85821.3|85771.3|32
1635763540000|2021-11-01 10:45:40|85824.2|85774.2|85818.2|85768.2|85824.2|85774.2|85817|85767|32
1635763550000|2021-11-01 10:45:50|85818.3|85768.3|85817.3|85767.3|85819.1|85769.1|85816.5|85766.5|32
1635763560000|2021-11-01 10:46:00|85817.4|85767.4|85807|85757|85817.6|85767.6|85806|85756|34
1635763570000|2021-11-01 10:46:10|85806.8|85756.8|85804.3|85754.3|85806.8|85756.8|85802.7|85752.7|38
1635763580000|2021-11-01 10:46:20|85804|85754|85802.8|85752.8|85804.8|85754.8|85800.7|85750.7|42
1635763590000|2021-11-01 10:46:30|85803.3|85753.3|85801.8|85751.8|85803.4|85753.4|85801.4|85751.4|38
1635763600000|2021-11-01 10:46:40|85801.9|85751.9|85803.4|85753.4|85803.6|85753.6|85801.9|85751.9|29
1635763610000|2021-11-01 10:46:50|85804.4|85754.4|85806|85756|85808.3|85758.3|85804.4|85754.4|41
1635763620000|2021-11-01 10:47:00|85806.1|85756.1|85808.6|85758.6|85808.6|85758.6|85801.6|85751.6|34
1635763630000|2021-11-01 10:47:10|85808.5|85758.5|85793.2|85743.2|85808.7|85758.7|85791.9|85741.9|31
1635763640000|2021-11-01 10:47:20|85793.5|85743.5|85796.8|85746.8|85796.8|85746.8|85793.3|85743.3|24
1635763650000|2021-11-01 10:47:30|85797.1|85747.1|85797|85747|85797.1|85747.1|85795.2|85745.2|26
1635763660000|2021-11-01 10:47:40|85798.4|85748.4|85799.1|85749.1|85799.1|85749.1|85795.3|85745.3|34
1635763670000|2021-11-01 10:47:50|85800.3|85750.3|85798.9|85748.9|85800.3|85750.3|85795.6|85745.6|40
1635763680000|2021-11-01 10:48:00|85798.8|85748.8|85792.6|85742.6|85799.2|85749.2|85791.3|85741.3|33
1635763690000|2021-11-01 10:48:10|85792.5|85742.5|85792.9|85742.9|85797.7|85747.7|85792.3|85742.3|49
1635763700000|2021-11-01 10:48:20|85792.6|85742.6|85793.5|85743.5|85794.1|85744.1|85792.5|85742.5|42
1635763710000|2021-11-01 10:48:30|85792.3|85742.3|85790.8|85740.8|85792.4|85742.4|85790.7|85740.7|18
1635763720000|2021-11-01 10:48:40|85790.9|85740.9|85793.4|85743.4|85794.5|85744.5|85790.8|85740.8|37
1635763730000|2021-11-01 10:48:50|85793.1|85743.1|85792.1|85742.1|85793.6|85743.6|85792.1|85742.1|26
1635763740000|2021-11-01 10:49:00|85792.8|85742.8|85792.6|85742.6|85792.8|85742.8|85791.9|85741.9|25
1635763750000|2021-11-01 10:49:10|85792.2|85742.2|85792.6|85742.6|85792.6|85742.6|85791.9|85741.9|23
1635763760000|2021-11-01 10:49:20|85792.3|85742.3|85797|85747|85802.4|85752.4|85792.3|85742.3|33
1635763770000|2021-11-01 10:49:30|85796.9|85746.9|85792.9|85742.9|85796.9|85746.9|85792.3|85742.3|42
1635763780000|2021-11-01 10:49:40|85793|85743|85792.3|85742.3|85793|85743|85791.7|85741.7|11
1635763790000|2021-11-01 10:49:50|85792.4|85742.4|85792.8|85742.8|85794|85744|85792.4|85742.4|20
1635763800000|2021-11-01 10:50:00|85781.2|85756.2|85787.2|85737.2|85793.1|85758|85781|85735|38
1635763810000|2021-11-01 10:50:10|85787.3|85737.3|85778.6|85728.6|85787.5|85737.5|85778.1|85728.1|50
1635763820000|2021-11-01 10:50:20|85780.2|85730.2|85777.6|85727.6|85781|85731|85776.6|85726.6|44
1635763830000|2021-11-01 10:50:30|85778.1|85728.1|85776.8|85726.8|85778.1|85728.1|85774.4|85724.4|44
1635763840000|2021-11-01 10:50:40|85777.1|85727.1|85776.3|85726.3|85778.4|85728.4|85776.3|85726.3|32
1635763850000|2021-11-01 10:50:50|85776.6|85726.6|85775.1|85725.1|85776.6|85726.6|85775.1|85725.1|20
1635763860000|2021-11-01 10:51:00|85775.2|85725.2|85776|85726|85777.2|85727.2|85772.4|85722.4|28
1635763870000|2021-11-01 10:51:10|85776.8|85726.8|85774.6|85724.6|85780.1|85730.1|85774.3|85724.3|42
1635763880000|2021-11-01 10:51:20|85774.7|85724.7|85780.2|85730.2|85780.2|85730.2|85774.1|85724.1|32
1635763890000|2021-11-01 10:51:30|85779.8|85729.8|85774.7|85724.7|85780.9|85730.9|85772.7|85722.7|39
1635763900000|2021-11-01 10:51:40|85775.6|85725.6|85774.4|85724.4|85775.9|85725.9|85773.8|85723.8|26
1635763910000|2021-11-01 10:51:50|85774.1|85724.1|85775.5|85725.5|85775.5|85725.5|85774.1|85724.1|21
1635763920000|2021-11-01 10:52:00|85775.3|85725.3|85762.2|85737.2|85775.3|85737.9|85761.8|85724.1|22
1635763930000|2021-11-01 10:52:10|85762.1|85737.1|85759.8|85734.8|85762.6|85737.6|85759.6|85734.6|31
1635763940000|2021-11-01 10:52:20|85760.1|85735.1|85775.6|85725.6|85775.6|85739.7|85758.6|85725.6|48
1635763950000|2021-11-01 10:52:30|85774.5|85724.5|85775.5|85725.5|85775.6|85725.6|85774.5|85724.5|14
1635763960000|2021-11-01 10:52:40|85775.4|85725.4|85773.5|85723.5|85775.6|85725.6|85773.5|85723.5|20
1635763970000|2021-11-01 10:52:50|85773.6|85723.6|85778.9|85728.9|85778.9|85728.9|85773.1|85723.1|29
1635763980000|2021-11-01 10:53:00|85776.6|85726.6|85766.5|85741.5|85779.9|85741.9|85762.6|85724.3|48
1635763990000|2021-11-01 10:53:10|85766.6|85741.6|85780|85730|85782.2|85741.6|85762.5|85727.7|40
1635764000000|2021-11-01 10:53:20|85777.2|85727.2|85776.3|85726.3|85777.9|85727.9|85774.6|85724.6|37
1635764010000|2021-11-01 10:53:30|85776.7|85726.7|85774.9|85724.9|85776.7|85726.7|85773.4|85723.4|34
1635764020000|2021-11-01 10:53:40|85773.4|85723.4|85776.9|85726.9|85776.9|85726.9|85773.3|85723.3|22
1635764030000|2021-11-01 10:53:50|85777.5|85727.5|85780.3|85730.3|85783.6|85733.6|85777.1|85727.1|37
1635764040000|2021-11-01 10:54:00|85780.7|85730.7|85780.9|85730.9|85781.6|85731.6|85780|85730|21
1635764050000|2021-11-01 10:54:10|85781|85731|85778.1|85728.1|85781.1|85731.1|85778.1|85728.1|32
1635764060000|2021-11-01 10:54:20|85778|85728|85783.9|85733.9|85785|85744|85766.1|85728|34
1635764070000|2021-11-01 10:54:30|85782.9|85732.9|85782.7|85732.7|85783.5|85733.5|85782.1|85732.1|24
1635764080000|2021-11-01 10:54:40|85782.5|85732.5|85780.1|85730.1|85782.8|85732.8|85778.7|85728.7|22
1635764090000|2021-11-01 10:54:50|85779.8|85729.8|85778.1|85728.1|85780.1|85730.1|85777.4|85727.4|20
1635764100000|2021-11-01 10:55:00|85778|85728|85775.7|85725.7|85778.6|85728.6|85774.1|85724.1|31
1635764110000|2021-11-01 10:55:10|85775.3|85725.3|85775|85725|85775.9|85725.9|85774.2|85724.2|28
1635764120000|2021-11-01 10:55:20|85774.9|85724.9|85798|85748|85800.4|85750.4|85774.8|85724.8|44
1635764130000|2021-11-01 10:55:30|85798.5|85748.5|85795.2|85745.2|85799.4|85749.4|85794.7|85744.7|36
1635764140000|2021-11-01 10:55:40|85795.1|85745.1|85795.5|85745.5|85795.9|85745.9|85794.8|85744.8|21
1635764150000|2021-11-01 10:55:50|85795.3|85745.3|85783.2|85733.2|85795.3|85745.3|85783.2|85733.2|35
1635764160000|2021-11-01 10:56:00|85783.6|85733.6|85786|85736|85786.9|85736.9|85783.6|85733.6|27
1635764170000|2021-11-01 10:56:10|85785.8|85735.8|85783|85733|85786.2|85736.2|85783|85733|35
1635764180000|2021-11-01 10:56:20|85783.9|85733.9|85782.5|85732.5|85783.9|85733.9|85781.6|85731.6|32
1635764190000|2021-11-01 10:56:30|85782.4|85732.4|85775.3|85725.3|85782.6|85732.6|85775|85725|39
1635764200000|2021-11-01 10:56:40|85775.6|85725.6|85768.8|85718.8|85775.7|85725.7|85767.4|85717.4|43
1635764210000|2021-11-01 10:56:50|85770|85720|85766.8|85716.8|85770|85720|85766.5|85716.5|36
1635764220000|2021-11-01 10:57:00|85766.6|85716.6|85766.5|85716.5|85766.9|85716.9|85766.1|85716.1|24
1635764230000|2021-11-01 10:57:10|85766.6|85716.6|85769.5|85719.5|85769.6|85719.6|85766.6|85716.6|31
1635764240000|2021-11-01 10:57:20|85769.9|85719.9|85770.1|85720.1|85770.3|85720.3|85767.4|85717.4|37
1635764250000|2021-11-01 10:57:30|85770|85720|85769.9|85719.9|85770.3|85720.3|85768.5|85718.5|25
1635764260000|2021-11-01 10:57:40|85770.1|85720.1|85768.1|85718.1|85770.4|85720.4|85765.7|85715.7|43
1635764270000|2021-11-01 10:57:50|85768.2|85718.2|85768.8|85718.8|85769.1|85719.1|85767.2|85717.2|31
1635764280000|2021-11-01 10:58:00|85768.3|85718.3|85766.6|85716.6|85768.6|85718.6|85766.5|85716.5|33
1635764290000|2021-11-01 10:58:10|85766.4|85716.4|85767.1|85717.1|85767.7|85717.7|85766.4|85716.4|20
1635764300000|2021-11-01 10:58:20|85766.9|85716.9|85766.3|85716.3|85766.9|85716.9|85765.6|85715.6|24
1635764310000|2021-11-01 10:58:30|85765.9|85715.9|85764.2|85714.2|85765.9|85715.9|85762.2|85712.2|33
1635764320000|2021-11-01 10:58:40|85764|85714|85763.9|85713.9|85764.5|85725.6|85750.6|85704.7|49
1635764330000|2021-11-01 10:58:50|85764.5|85714.5|85761.6|85711.6|85764.5|85714.5|85760.7|85710.7|33
1635764340000|2021-11-01 10:59:00|85761.5|85711.5|85743.6|85693.6|85761.7|85711.7|85743.5|85693.5|51
1635764350000|2021-11-01 10:59:10|85742.8|85692.8|85732.7|85682.7|85743.8|85694.4|85719.4|85681.6|50
1635764360000|2021-11-01 10:59:20|85732.3|85682.3|85731.8|85681.8|85732.8|85682.8|85731.6|85681.6|30
1635764370000|2021-11-01 10:59:30|85731.6|85681.6|85742.2|85692.2|85742.4|85692.4|85731.4|85681.4|40
1635764380000|2021-11-01 10:59:40|85742.3|85692.3|85740|85690|85742.4|85692.4|85738.7|85688.7|47
1635764390000|2021-11-01 10:59:50|85739.5|85689.5|85738.5|85688.5|85740.1|85690.1|85737.6|85687.6|53
1635764400000|2021-11-01 11:00:00|85739.5|85689.5|85740.7|85690.7|85740.9|85690.9|85738.3|85688.3|44
1635764410000|2021-11-01 11:00:10|85740.5|85690.5|85743.7|85693.7|85744.4|85694.4|85739.6|85689.6|30
1635764420000|2021-11-01 11:00:20|85744|85694|85739.9|85689.9|85744|85694|85739.4|85689.4|28
1635764430000|2021-11-01 11:00:30|85740.7|85690.7|85741|85691|85741.7|85691.7|85740.6|85690.6|23
1635764440000|2021-11-01 11:00:40|85741.1|85691.1|85728.9|85703.9|85742|85704.4|85727.9|85691.1|21
1635764450000|2021-11-01 11:00:50|85728.5|85703.5|85737.6|85687.6|85739.6|85703.7|85727|85686.3|37
1635764460000|2021-11-01 11:01:00|85737.5|85687.5|85737.8|85687.8|85738.1|85688.1|85737.3|85687.3|17
1635764470000|2021-11-01 11:01:10|85738|85688|85737.6|85687.6|85738|85688|85737.3|85687.3|15
1635764480000|2021-11-01 11:01:20|85737.5|85687.5|85734.4|85684.4|85737.8|85687.8|85733.5|85683.5|31
1635764490000|2021-11-01 11:01:30|85733.7|85683.7|85731.5|85681.5|85733.7|85683.7|85730.7|85680.7|36
1635764500000|2021-11-01 11:01:40|85731.4|85681.4|85735|85685|85738.5|85688.5|85731.4|85681.4|36
1635764510000|2021-11-01 11:01:50|85735.2|85685.2|85737.4|85687.4|85737.4|85687.4|85729.6|85679.6|49
1635764520000|2021-11-01 11:02:00|85737|85687|85735.6|85685.6|85737.5|85687.5|85734.9|85684.9|34
1635764530000|2021-11-01 11:02:10|85735.3|85685.3|85734.8|85684.8|85735.4|85685.4|85734.1|85684.1|23
1635764540000|2021-11-01 11:02:20|85734.6|85684.6|85729|85679|85735.2|85685.2|85729|85679|41
1635764550000|2021-11-01 11:02:30|85729.1|85679.1|85725.2|85675.2|85729.3|85679.3|85724.4|85674.4|49
1635764560000|2021-11-01 11:02:40|85725.1|85675.1|85726.8|85676.8|85726.9|85676.9|85724.3|85674.3|29
1635764570000|2021-11-01 11:02:50|85726.7|85676.7|85727.3|85677.3|85727.7|85677.7|85724.9|85674.9|31
1635764580000|2021-11-01 11:03:00|85727.2|85677.2|85730.5|85680.5|85732.5|85692.9|85717.9|85677.2|42
1635764590000|2021-11-01 11:03:10|85730.4|85680.4|85731.8|85681.8|85733.3|85695.1|85719.5|85679.4|43
1635764600000|2021-11-01 11:03:20|85732.2|85682.2|85732.8|85682.8|85732.8|85682.8|85731.5|85681.5|18
1635764610000|2021-11-01 11:03:30|85732.7|85682.7|85729.6|85679.6|85732.8|85682.8|85729.6|85679.6|25
1635764620000|2021-11-01 11:03:40|85729.4|85679.4|85730.9|85680.9|85731.3|85681.3|85727.7|85677.7|32
1635764630000|2021-11-01 11:03:50|85730.8|85680.8|85737.3|85687.3|85737.4|85687.4|85729.5|85679.5|20
1635764640000|2021-11-01 11:04:00|85736.5|85686.5|85736.8|85686.8|85737.2|85687.2|85735.8|85685.8|29
1635764650000|2021-11-01 11:04:10|85736.5|85686.5|85735.5|85685.5|85736.7|85686.7|85735.4|85685.4|22
1635764660000|2021-11-01 11:04:20|85735.3|85685.3|85732.5|85682.5|85735.8|85685.8|85732.1|85682.1|36
1635764670000|2021-11-01 11:04:30|85732.7|85682.7|85728|85678|85732.7|85682.7|85728|85678|21
1635764680000|2021-11-01 11:04:40|85728.2|85678.2|85729|85679|85729.9|85679.9|85726.2|85676.2|34
1635764690000|2021-11-01 11:04:50|85728.9|85678.9|85729.7|85679.7|85732.1|85692.8|85717|85678.2|40
1635764700000|2021-11-01 11:05:00|85728.3|85678.3|85727.7|85677.7|85729|85679|85727.7|85677.7|33
1635764710000|2021-11-01 11:05:10|85727.8|85677.8|85727.2|85677.2|85728.6|85678.6|85726.8|85676.8|31
1635764720000|2021-11-01 11:05:20|85727.3|85677.3|85727.2|85677.2|85727.8|85677.8|85727.1|85677.1|22
1635764730000|2021-11-01 11:05:30|85727.4|85677.4|85728.9|85678.9|85733.3|85692.2|85714|85677.4|39
1635764740000|2021-11-01 11:05:40|85728.5|85678.5|85736.2|85686.2|85736.8|85686.8|85728.5|85678.5|39
1635764750000|2021-11-01 11:05:50|85736|85686|85733.6|85683.6|85736.1|85686.1|85733.1|85683.1|28
1635764760000|2021-11-01 11:06:00|85734|85684|85738.6|85688.6|85739.5|85689.5|85734|85684|32
1635764770000|2021-11-01 11:06:10|85738.5|85688.5|85743.4|85693.4|85745.5|85695.5|85738.5|85688.5|35
1635764780000|2021-11-01 11:06:20|85743.6|85693.6|85743.3|85693.3|85746.4|85696.4|85741.8|85691.8|62
1635764790000|2021-11-01 11:06:30|85743.7|85693.7|85742.4|85692.4|85744.1|85694.1|85742.4|85692.4|25
1635764800000|2021-11-01 11:06:40|85742.5|85692.5|85742.5|85692.5|85743.3|85693.3|85741.1|85691.1|28
1635764810000|2021-11-01 11:06:50|85742.6|85692.6|85729.3|85704.3|85742.7|85705.2|85728.3|85692.5|34
1635764820000|2021-11-01 11:07:00|85729.4|85704.4|85732.5|85707.5|85744|85707.6|85728.9|85692.9|49
1635764830000|2021-11-01 11:07:10|85732.6|85707.6|85738.2|85713.2|85752.3|85713.3|85732|85698.5|34
1635764840000|2021-11-01 11:07:20|85738|85713|85746.9|85696.9|85749|85713.6|85733.6|85696.2|45
1635764850000|2021-11-01 11:07:30|85746.6|85696.6|85746.4|85696.4|85747.1|85697.1|85746|85696|31
1635764860000|2021-11-01 11:07:40|85746.6|85696.6|85746|85696|85746.9|85696.9|85745.3|85695.3|29
1635764870000|2021-11-01 11:07:50|85745.9|85695.9|85732.7|85707.7|85746.5|85709.3|85732.1|85695.2|37
1635764880000|2021-11-01 11:08:00|85732.4|85707.4|85732.1|85682.1|85746|85708.9|85726.6|85676.6|42
1635764890000|2021-11-01 11:08:10|85732.2|85682.2|85738.3|85688.3|85739.7|85689.7|85731.8|85681.8|41
1635764900000|2021-11-01 11:08:20|85738.4|85688.4|85736.9|85686.9|85738.4|85688.4|85736.8|85686.8|32
1635764910000|2021-11-01 11:08:30|85736.6|85686.6|85736.2|85686.2|85736.8|85686.8|85736.2|85686.2|14
1635764920000|2021-11-01 11:08:40|85736.1|85686.1|85731.3|85681.3|85736.1|85686.1|85730.1|85680.1|32
1635764930000|2021-11-01 11:08:50|85731.2|85681.2|85733.4|85683.4|85733.8|85683.8|85731|85681|24
1635764940000|2021-11-01 11:09:00|85733.6|85683.6|85732.6|85682.6|85734.3|85684.3|85732.6|85682.6|28
1635764950000|2021-11-01 11:09:10|85732.7|85682.7|85729.5|85679.5|85732.7|85682.7|85728.2|85678.2|42
1635764960000|2021-11-01 11:09:20|85729.6|85679.6|85733.8|85683.8|85734.3|85684.3|85729.6|85679.6|27
1635764970000|2021-11-01 11:09:30|85733.6|85683.6|85737.4|85687.4|85740|85690|85731.9|85681.9|33
1635764980000|2021-11-01 11:09:40|85723.6|85698.6|85738.2|85688.2|85738.2|85698.8|85723.4|85686.4|24
1635764990000|2021-11-01 11:09:50|85738|85688|85742.2|85692.2|85743.3|85693.3|85737.8|85687.8|40
1635765000000|2021-11-01 11:10:00|85741|85691|85742.6|85692.6|85743.2|85693.2|85740.2|85690.2|38
1635765010000|2021-11-01 11:10:10|85742.7|85692.7|85737.1|85687.1|85742.7|85702.2|85726|85686.8|38
1635765020000|2021-11-01 11:10:20|85736.9|85686.9|85729.3|85679.3|85737|85700.1|85724.5|85678.9|38
1635765030000|2021-11-01 11:10:30|85729.4|85679.4|85724.8|85674.8|85729.4|85679.4|85724.7|85674.7|35
1635765040000|2021-11-01 11:10:40|85724.9|85674.9|85722.5|85672.5|85725|85675|85720.2|85670.2|42
1635765050000|2021-11-01 11:10:50|85722.3|85672.3|85720.4|85670.4|85722.3|85672.3|85720.3|85670.3|18
1635765060000|2021-11-01 11:11:00|85720.6|85670.6|85720.1|85670.1|85720.9|85670.9|85719.5|85669.5|27
1635765070000|2021-11-01 11:11:10|85720.3|85670.3|85707.5|85682.5|85720.4|85682.6|85705.7|85669.7|28
1635765080000|2021-11-01 11:11:20|85707.6|85682.6|85708.7|85683.7|85709.1|85684.1|85707.6|85682.6|23
1635765090000|2021-11-01 11:11:30|85709.4|85684.4|85708.3|85683.3|85709.4|85684.4|85707.9|85682.9|17
1635765100000|2021-11-01 11:11:40|85708.2|85683.2|85721.9|85671.9|85722.9|85683.3|85707.7|85671.4|26
1635765110000|2021-11-01 11:11:50|85721.6|85671.6|85721.3|85671.3|85722|85672|85721.1|85671.1|21
1635765120000|2021-11-01 11:12:00|85721.2|85671.2|85725.7|85675.7|85726.1|85676.1|85721.2|85671.2|29
1635765130000|2021-11-01 11:12:10|85726|85676|85725.8|85675.8|85728.6|85678.6|85725.8|85675.8|33
1635765140000|2021-11-01 11:12:20|85725.5|85675.5|85725.6|85675.6|85726.7|85676.7|85724.6|85674.6|36
1635765150000|2021-11-01 11:12:30|85726.1|85676.1|85728.2|85678.2|85731.6|85681.6|85725.5|85675.5|37
1635765160000|2021-11-01 11:12:40|85728|85678|85727.8|85677.8|85728.7|85678.7|85727.7|85677.7|34
1635765170000|2021-11-01 11:12:50|85727.9|85677.9|85732.7|85682.7|85732.7|85682.7|85727.9|85677.9|24
1635765180000|2021-11-01 11:13:00|85732.9|85682.9|85730|85680|85732.9|85682.9|85729.4|85679.4|30
1635765190000|2021-11-01 11:13:10|85730.3|85680.3|85730.7|85680.7|85732.2|85682.2|85730|85680|33
1635765200000|2021-11-01 11:13:20|85730.8|85680.8|85730.3|85680.3|85731.3|85681.3|85730|85680|14
1635765210000|2021-11-01 11:13:30|85730.4|85680.4|85731.9|85681.9|85731.9|85681.9|85727.3|85677.3|40
1635765220000|2021-11-01 11:13:40|85731.1|85681.1|85731.4|85681.4|85737|85687|85727.4|85677.4|32
1635765230000|2021-11-01 11:13:50|85731.3|85681.3|85730.7|85680.7|85731.7|85681.7|85730|85680|43
1635765240000|2021-11-01 11:14:00|85730.5|85680.5|85729.7|85679.7|85731.1|85681.1|85729.7|85679.7|20
1635765250000|2021-11-01 11:14:10|85729.6|85679.6|85720.4|85670.4|85729.9|85679.9|85720.4|85670.4|34
1635765260000|2021-11-01 11:14:20|85720.5|85670.5|85722.7|85672.7|85722.9|85672.9|85718.7|85668.7|44
1635765270000|2021-11-01 11:14:30|85722.8|85672.8|85720|85670|85722.8|85672.8|85719.4|85669.4|29
1635765280000|2021-11-01 11:14:40|85720.1|85670.1|85705.5|85680.5|85720.1|85680.5|85705.5|85667.2|38
1635765290000|2021-11-01 11:14:50|85705.6|85680.6|85705.2|85680.2|85705.6|85680.6|85704.5|85679.5|23
1635765300000|2021-11-01 11:15:00|85718.1|85668.1|85716.5|85666.5|85718.3|85668.3|85716.3|85666.3|26
1635765310000|2021-11-01 11:15:10|85716.7|85666.7|85705.1|85680.1|85716.7|85681.3|85704.6|85666.7|36
1635765320000|2021-11-01 11:15:20|85705.2|85680.2|85702.6|85677.6|85705.2|85680.2|85702.6|85677.6|35
1635765330000|2021-11-01 11:15:30|85702.8|85677.8|85715.2|85665.2|85715.3|85678.5|85700.8|85664|38
1635765340000|2021-11-01 11:15:40|85714.8|85664.8|85714.7|85664.7|85716.1|85666.1|85713.7|85663.7|33
1635765350000|2021-11-01 11:15:50|85714.8|85664.8|85712.7|85662.7|85716.6|85666.6|85712.5|85662.5|38
1635765360000|2021-11-01 11:16:00|85712.4|85662.4|85713.8|85663.8|85713.8|85663.8|85711.5|85661.5|46
1635765370000|2021-11-01 11:16:10|85714|85664|85714.5|85664.5|85715.4|85665.4|85713.7|85663.7|19
1635765380000|2021-11-01 11:16:20|85714.6|85664.6|85712.5|85662.5|85714.6|85664.6|85712.5|85662.5|22
1635765390000|2021-11-01 11:16:30|85712.6|85662.6|85715|85665|85715.4|85665.4|85712.6|85662.6|21
1635765400000|2021-11-01 11:16:40|85714|85664|85715.2|85665.2|85715.2|85665.2|85713.9|85663.9|30
1635765410000|2021-11-01 11:16:50|85715|85665|85717.7|85667.7|85721.3|85682.7|85705.9|85664.7|46
1635765420000|2021-11-01 11:17:00|85717.3|85667.3|85717.8|85667.8|85720.1|85670.1|85716.3|85666.3|33
1635765430000|2021-11-01 11:17:10|85717.7|85667.7|85716.8|85666.8|85717.7|85667.7|85716.7|85666.7|17
1635765440000|2021-11-01 11:17:20|85717|85667|85716.2|85666.2|85717.7|85667.7|85716.2|85666.2|29
1635765450000|2021-11-01 11:17:30|85716|85666|85715.8|85665.8|85716.6|85666.6|85715.8|85665.8|16
1635765460000|2021-11-01 11:17:40|85715.5|85665.5|85713|85663|85715.5|85665.5|85713|85663|20
1635765470000|2021-11-01 11:17:50|85713.1|85663.1|85712.1|85662.1|85713.3|85663.3|85712.1|85662.1|18
1635765480000|2021-11-01 11:18:00|85711.9|85661.9|85712|85662|85712.5|85662.5|85711.8|85661.8|22
1635765490000|2021-11-01 11:18:10|85711.7|85661.7|85707.8|85657.8|85711.7|85661.7|85707|85657|39
1635765500000|2021-11-01 11:18:20|85708.1|85658.1|85698.1|85648.1|85708.1|85666.2|85691.2|85647.1|39
1635765510000|2021-11-01 11:18:30|85697.9|85647.9|85705.9|85655.9|85707.4|85664.3|85689|85647.9|47
1635765520000|2021-11-01 11:18:40|85706.1|85656.1|85705.3|85655.3|85706.4|85656.4|85704.3|85654.3|35
1635765530000|2021-11-01 11:18:50|85704.6|85654.6|85706.3|85656.3|85707.2|85657.2|85704.4|85654.4|33
1635765540000|2021-11-01 11:19:00|85706.1|85656.1|85706.5|85656.5|85706.7|85656.7|85706|85656|20
1635765550000|2021-11-01 11:19:10|85706.6|85656.6|85706.5|85656.5|85707|85670.3|85693|85655|35
1635765560000|2021-11-01 11:19:20|85706.3|85656.3|85703.3|85653.3|85706.8|85656.8|85703.1|85653.1|37
1635765570000|2021-11-01 11:19:30|85703.2|85653.2|85698.6|85648.6|85703.6|85653.6|85698.2|85648.2|35
1635765580000|2021-11-01 11:19:40|85699.8|85649.8|85709.8|85659.8|85709.8|85659.8|85699.8|85649.8|52
1635765590000|2021-11-01 11:19:50|85709.6|85659.6|85710.6|85660.6|85712.2|85662.2|85709|85659|24
1635765600000|2021-11-01 11:20:00|85710.9|85660.9|85710.1|85660.1|85710.9|85674.3|85697.8|85659.5|25
1635765610000|2021-11-01 11:20:10|85710|85660|85710.8|85660.8|85710.8|85660.8|85709.5|85659.5|17
1635765620000|2021-11-01 11:20:20|85710.5|85660.5|85712.9|85662.9|85712.9|85662.9|85709.8|85659.8|20
1635765630000|2021-11-01 11:20:30|85712.8|85662.8|85711.3|85661.3|85713.2|85663.2|85710.4|85660.4|19
1635765640000|2021-11-01 11:20:40|85711|85661|85698.5|85673.5|85711.3|85673.5|85698.2|85660.3|28
1635765650000|2021-11-01 11:20:50|85698.4|85673.4|85698.3|85673.3|85699.1|85674.1|85698.3|85673.3|18
1635765660000|2021-11-01 11:21:00|85698.6|85673.6|85700.1|85675.1|85700.1|85675.1|85698.6|85673.6|19
1635765670000|2021-11-01 11:21:10|85700.4|85675.4|85707.1|85682.1|85719.4|85682.2|85700.4|85667.4|33
1635765680000|2021-11-01 11:21:20|85706.7|85681.7|85706.8|85681.8|85707.7|85682.7|85705.6|85680.6|25
1635765690000|2021-11-01 11:21:30|85706.6|85681.6|85706.8|85681.8|85709.7|85684.7|85706.2|85681.2|30
1635765700000|2021-11-01 11:21:40|85707|85682|85710|85685|85723.4|85686.2|85707|85672.4|39
1635765710000|2021-11-01 11:21:50|85710.4|85685.4|85708.8|85683.8|85711|85686|85707.9|85682.9|32
1635765720000|2021-11-01 11:22:00|85709|85684|85707.9|85682.9|85709|85684|85707.7|85682.7|16
1635765730000|2021-11-01 11:22:10|85708|85683|85708.7|85683.7|85708.7|85683.7|85707.6|85682.6|14
1635765740000|2021-11-01 11:22:20|85708.6|85683.6|85709.7|85684.7|85710.9|85685.9|85708.6|85683.6|25
1635765750000|2021-11-01 11:22:30|85709.5|85684.5|85725.4|85675.4|85727.2|85689.3|85709.5|85675.4|27
1635765760000|2021-11-01 11:22:40|85725.7|85675.7|85715.3|85690.3|85727.1|85690.3|85713.8|85675.7|23
1635765770000|2021-11-01 11:22:50|85714.9|85689.9|85726.2|85676.2|85726.3|85690.1|85711.8|85674.7|28
1635765780000|2021-11-01 11:23:00|85726|85676|85724.9|85674.9|85726.9|85676.9|85724.8|85674.8|21
1635765790000|2021-11-01 11:23:10|85725.5|85675.5|85713.3|85688.3|85725.5|85688.6|85713.1|85674|22
1635765800000|2021-11-01 11:23:20|85713.1|85688.1|85737.1|85687.1|85741.1|85701.9|85711.6|85686.6|33
1635765810000|2021-11-01 11:23:30|85737.3|85687.3|85729.1|85679.1|85737.6|85687.6|85727.3|85677.3|43
1635765820000|2021-11-01 11:23:40|85729.3|85679.3|85726.8|85676.8|85729.3|85679.3|85726.1|85676.1|28
1635765830000|2021-11-01 11:23:50|85726.9|85676.9|85728.1|85678.1|85730.3|85680.3|85726.8|85676.8|29
1635765840000|2021-11-01 11:24:00|85728.2|85678.2|85732.6|85682.6|85733.6|85683.6|85728.2|85678.2|35
1635765850000|2021-11-01 11:24:10|85733.1|85683.1|85732.6|85682.6|85733.6|85683.6|85732.1|85682.1|35
1635765860000|2021-11-01 11:24:20|85732.8|85682.8|85733.9|85683.9|85733.9|85683.9|85732.4|85682.4|28
1635765870000|2021-11-01 11:24:30|85734.1|85684.1|85729.7|85679.7|85734.2|85684.2|85728.1|85678.1|42
1635765880000|2021-11-01 11:24:40|85726.5|85676.5|85728.2|85678.2|85728.3|85678.3|85725.9|85675.9|37
1635765890000|2021-11-01 11:24:50|85728.3|85678.3|85726.6|85676.6|85728.5|85678.5|85726.2|85676.2|20
1635765900000|2021-11-01 11:25:00|85726.7|85676.7|85714.1|85689.1|85728|85689.1|85714|85676.6|35
1635765910000|2021-11-01 11:25:10|85714.3|85689.3|85714.7|85689.7|85715.2|85690.2|85713.9|85688.9|22
1635765920000|2021-11-01 11:25:20|85714.8|85689.8|85726.3|85676.3|85726.3|85689.9|85712.3|85674.3|27
1635765930000|2021-11-01 11:25:30|85726.2|85676.2|85720|85670|85727.1|85677.1|85718.8|85668.8|34
1635765940000|2021-11-01 11:25:40|85718.9|85668.9|85731|85681|85731.1|85681.1|85718.9|85668.9|40
1635765950000|2021-11-01 11:25:50|85730.8|85680.8|85729.9|85679.9|85731.2|85681.2|85729.8|85679.8|26
1635765960000|2021-11-01 11:26:00|85730|85680|85731.2|85681.2|85733|85683|85729.6|85679.6|27
1635765970000|2021-11-01 11:26:10|85731|85681|85727.7|85677.7|85731.2|85681.2|85726.3|85676.3|26
1635765980000|2021-11-01 11:26:20|85728.3|85678.3|85729.3|85679.3|85729.3|85679.3|85727.6|85677.6|24
1635765990000|2021-11-01 11:26:30|85729|85679|85729.6|85679.6|85729.7|85679.7|85728.8|85678.8|29
1635766000000|2021-11-01 11:26:40|85728.7|85678.7|85732.1|85682.1|85732.1|85694.1|85719.1|85677|30
1635766010000|2021-11-01 11:26:50|85720.7|85695.7|85731.9|85681.9|85733.4|85695.7|85720.7|85679.9|42
1635766020000|2021-11-01 11:27:00|85731.8|85681.8|85734.8|85684.8|85736.3|85686.3|85731.5|85681.5|41
1635766030000|2021-11-01 11:27:10|85734.6|85684.6|85734|85684|85738.6|85700.5|85721.1|85684|58
1635766040000|2021-11-01 11:27:20|85733.9|85683.9|85734.9|85684.9|85736.7|85686.7|85733.7|85683.7|45
1635766050000|2021-11-01 11:27:30|85734.8|85684.8|85739.1|85689.1|85742|85704.1|85727.7|85684.7|46
1635766060000|2021-11-01 11:27:40|85739.7|85689.7|85741.3|85691.3|85741.4|85691.4|85739.3|85689.3|28
1635766070000|2021-11-01 11:27:50|85741.2|85691.2|85739.4|85689.4|85741.3|85691.3|85738.2|85688.2|28
1635766080000|2021-11-01 11:28:00|85739.5|85689.5|85727.2|85702.2|85740.9|85703.7|85726.4|85688.7|55
1635766090000|2021-11-01 11:28:10|85726.9|85701.9|85730.1|85705.1|85731.2|85706.2|85726.5|85701.5|43
1635766100000|2021-11-01 11:28:20|85730|85705|85729.7|85704.7|85732.6|85707.6|85729.7|85704.7|24
1635766110000|2021-11-01 11:28:30|85730|85705|85728.7|85703.7|85730.8|85705.8|85728.7|85703.7|21
1635766120000|2021-11-01 11:28:40|85728.8|85703.8|85733.1|85708.1|85735.3|85710.3|85727.7|85702.7|38
1635766130000|2021-11-01 11:28:50|85732.7|85707.7|85735.2|85710.2|85736.4|85711.4|85730.2|85705.2|46
1635766140000|2021-11-01 11:29:00|85749.1|85699.1|85733.3|85708.3|85749.1|85709.6|85732.3|85693.4|51
1635766150000|2021-11-01 11:29:10|85733.1|85708.1|85734.6|85709.6|85750|85713.5|85732.5|85699.3|47
1635766160000|2021-11-01 11:29:20|85734.5|85709.5|85735|85710|85736.4|85711.4|85733.7|85708.7|42
1635766170000|2021-11-01 11:29:30|85735.6|85710.6|85743|85718|85743.9|85718.9|85735.6|85710.6|38
1635766180000|2021-11-01 11:29:40|85742.2|85717.2|85743.2|85718.2|85744.3|85719.3|85741.9|85716.9|25
1635766190000|2021-11-01 11:29:50|85743|85718|85756.1|85706.1|85756.8|85719.1|85743|85706.1|18
1635766200000|2021-11-01 11:30:00|85756.2|85706.2|85741.8|85716.8|85757.4|85717.7|85741.8|85705.6|21
1635766210000|2021-11-01 11:30:10|85741.4|85716.4|85743.2|85718.2|85744.3|85719.3|85741.4|85716.4|18
1635766220000|2021-11-01 11:30:20|85743.4|85718.4|85740.9|85715.9|85743.4|85718.4|85740.4|85715.4|29
1635766230000|2021-11-01 11:30:30|85741.5|85716.5|85742|85717|85742.5|85717.5|85740.3|85715.3|25
1635766240000|2021-11-01 11:30:40|85741.9|85716.9|85738.6|85713.6|85741.9|85716.9|85737.8|85712.8|34
1635766250000|2021-11-01 11:30:50|85736.2|85711.2|85746.4|85696.4|85751.7|85711.2|85735|85696.1|36
1635766260000|2021-11-01 11:31:00|85746.5|85696.5|85735.1|85710.1|85748.2|85710.1|85732.1|85695.2|42
1635766270000|2021-11-01 11:31:10|85734.6|85709.6|85732.8|85707.8|85735.3|85710.3|85732.2|85707.2|39
1635766280000|2021-11-01 11:31:20|85732.7|85707.7|85733|85708|85735|85710|85732.6|85707.6|26
1635766290000|2021-11-01 11:31:30|85733.2|85708.2|85732.8|85707.8|85735|85710|85732.6|85707.6|22
1635766300000|2021-11-01 11:31:40|85732.7|85707.7|85734.5|85684.5|85741.8|85708.1|85725.5|85684.5|47
1635766310000|2021-11-01 11:31:50|85734.2|85684.2|85706.3|85681.3|85734.2|85697.4|85706.1|85669.3|52
1635766320000|2021-11-01 11:32:00|85706.5|85681.5|85716.7|85666.7|85720.8|85682|85706.3|85666.6|36
1635766330000|2021-11-01 11:32:10|85716.5|85666.5|85714.5|85664.5|85718.4|85668.4|85714.5|85664.5|29
1635766340000|2021-11-01 11:32:20|85715.4|85665.4|85716.8|85666.8|85718.4|85668.4|85715.4|85665.4|46
1635766350000|2021-11-01 11:32:30|85717|85667|85716.8|85666.8|85717.1|85667.1|85716.1|85666.1|14
1635766360000|2021-11-01 11:32:40|85716.9|85666.9|85716|85666|85717.2|85667.2|85712.4|85662.4|24
1635766370000|2021-11-01 11:32:50|85716.2|85666.2|85714.6|85664.6|85716.3|85666.3|85714.1|85664.1|19
1635766380000|2021-11-01 11:33:00|85715.4|85665.4|85713.7|85663.7|85715.4|85665.4|85712.8|85662.8|29
1635766390000|2021-11-01 11:33:10|85713.2|85663.2|85703|85653|85713.2|85663.2|85701.2|85651.2|51
1635766400000|2021-11-01 11:33:20|85703.1|85653.1|85700.4|85650.4|85703.5|85653.5|85700.2|85650.2|47
1635766410000|2021-11-01 11:33:30|85700.6|85650.6|85700.4|85650.4|85702.9|85652.9|85700.1|85650.1|29
1635766420000|2021-11-01 11:33:40|85700.5|85650.5|85683.9|85658.9|85701.2|85662.8|85683.9|85648.8|24
1635766430000|2021-11-01 11:33:50|85683.2|85658.2|85680|85655|85695.3|85662.3|85679.8|85642.3|55
1635766440000|2021-11-01 11:34:00|85681.9|85656.9|85693|85643|85697.9|85656.9|85681.7|85642.8|59
1635766450000|2021-11-01 11:34:10|85693.3|85643.3|85680|85655|85695.1|85655|85678.6|85641.8|37
1635766460000|2021-11-01 11:34:20|85680.3|85655.3|85692.7|85642.7|85692.8|85657.2|85679.2|85641.3|31
1635766470000|2021-11-01 11:34:30|85692.9|85642.9|85682.4|85657.4|85695.2|85657.9|85682|85642.1|42
1635766480000|2021-11-01 11:34:40|85682.8|85657.8|85681.8|85656.8|85683.4|85658.4|85680.9|85655.9|50
1635766490000|2021-11-01 11:34:50|85681.9|85656.9|85679.9|85654.9|85681.9|85656.9|85679.5|85654.5|22
1635766500000|2021-11-01 11:35:00|85679.4|85654.4|85681|85656|85682.6|85657.6|85679|85654|38
1635766510000|2021-11-01 11:35:10|85680|85655|85680.7|85655.7|85683.2|85658.2|85680|85655|44
1635766520000|2021-11-01 11:35:20|85680.1|85655.1|85690.4|85640.4|85691.3|85655.6|85675.9|85638.4|52
1635766530000|2021-11-01 11:35:30|85690.6|85640.6|85693.7|85643.7|85693.7|85643.7|85689|85639|44
1635766540000|2021-11-01 11:35:40|85693.8|85643.8|85691.8|85641.8|85693.9|85643.9|85691.8|85641.8|19
1635766550000|2021-11-01 11:35:50|85691.9|85641.9|85680.8|85655.8|85692.8|85656.2|85679.8|85641.9|31
1635766560000|2021-11-01 11:36:00|85681.1|85656.1|85681|85656|85681.4|85656.4|85679.4|85654.4|29
1635766570000|2021-11-01 11:36:10|85681.1|85656.1|85679.6|85654.6|85681.3|85656.3|85679.1|85654.1|24
1635766580000|2021-11-01 11:36:20|85679.3|85654.3|85678.4|85653.4|85680.4|85655.4|85678|85653|31
1635766590000|2021-11-01 11:36:30|85678.3|85653.3|85675.9|85650.9|85678.6|85653.6|85675.8|85650.8|30
1635766600000|2021-11-01 11:36:40|85676.1|85651.1|85675.2|85650.2|85676.8|85651.8|85674.2|85649.2|41
1635766610000|2021-11-01 11:36:50|85673.9|85648.9|85681|85631|85681.2|85651|85667|85631|55
1635766620000|2021-11-01 11:37:00|85680.3|85630.3|85683.8|85633.8|85685.9|85635.9|85679.1|85629.1|49
1635766630000|2021-11-01 11:37:10|85683.2|85633.2|85678.1|85628.1|85683.2|85641.9|85665.6|85626.1|52
1635766640000|2021-11-01 11:37:20|85677.8|85627.8|85670.4|85645.4|85682.8|85645.7|85669.1|85627.3|50
1635766650000|2021-11-01 11:37:30|85670.3|85645.3|85673.5|85648.5|85673.5|85648.5|85669.9|85644.9|27
1635766660000|2021-11-01 11:37:40|85673.3|85648.3|85671.1|85646.1|85673.4|85648.4|85670.8|85645.8|35
1635766670000|2021-11-01 11:37:50|85671.2|85646.2|85668.9|85643.9|85673.5|85648.5|85668.7|85643.7|48
1635766680000|2021-11-01 11:38:00|85669|85644|85665.8|85640.8|85669|85644|85664|85639|53
1635766690000|2021-11-01 11:38:10|85665.6|85640.6|85660|85635|85665.6|85640.6|85658.8|85633.8|45
1635766700000|2021-11-01 11:38:20|85659.9|85634.9|85667|85617|85670.9|85634.9|85655.5|85617|50
1635766710000|2021-11-01 11:38:30|85666.9|85616.9|85654.8|85629.8|85668.9|85631.4|85653|85614.8|45
1635766720000|2021-11-01 11:38:40|85655.9|85630.9|85662.6|85612.6|85664.6|85631.1|85651.6|85612.6|40
1635766730000|2021-11-01 11:38:50|85662.3|85612.3|85658.5|85608.5|85662.3|85621.7|85645.6|85608.5|42
1635766740000|2021-11-01 11:39:00|85658.8|85608.8|85653.6|85603.6|85659.4|85609.4|85652.9|85602.9|51
1635766750000|2021-11-01 11:39:10|85653.8|85603.8|85640.7|85590.7|85653.8|85607.4|85629.8|85590.6|53
1635766760000|2021-11-01 11:39:20|85640.9|85590.9|85636.2|85586.2|85640.9|85602.6|85625.8|85586.1|45
1635766770000|2021-11-01 11:39:30|85636.1|85586.1|85634.3|85584.3|85637.1|85596.8|85621.8|85584|48
1635766780000|2021-11-01 11:39:40|85634.4|85584.4|85630.9|85580.9|85634.5|85594.2|85617.3|85580.9|51
1635766790000|2021-11-01 11:39:50|85630.8|85580.8|85629.6|85579.6|85631.3|85581.3|85628.9|85578.9|34
1635766800000|2021-11-01 11:40:00|85629.9|85579.9|85608.2|85583.2|85631.3|85591.2|85608.2|85572.5|54
1635766810000|2021-11-01 11:40:10|85608.1|85583.1|85613.3|85588.3|85615.6|85590.6|85608.1|85583.1|51
1635766820000|2021-11-01 11:40:20|85613.4|85588.4|85617.2|85567.2|85627.5|85590|85606.8|85566.8|44
1635766830000|2021-11-01 11:40:30|85617.6|85567.6|85619.3|85569.3|85622|85572|85617.6|85567.6|44
1635766840000|2021-11-01 11:40:40|85619.2|85569.2|85621.6|85571.6|85622.7|85572.7|85619.2|85569.2|39
1635766850000|2021-11-01 11:40:50|85622.9|85572.9|85620.8|85570.8|85624|85574|85620.3|85570.3|32
1635766860000|2021-11-01 11:41:00|85620.4|85570.4|85619.4|85569.4|85621.7|85571.7|85618.9|85568.9|30
1635766870000|2021-11-01 11:41:10|85620.3|85570.3|85620.8|85570.8|85622|85572|85619.5|85569.5|40
1635766880000|2021-11-01 11:41:20|85620.5|85570.5|85625|85575|85627.1|85577.1|85620.3|85570.3|48
1635766890000|2021-11-01 11:41:30|85625.2|85575.2|85626.7|85576.7|85627.2|85577.2|85625.2|85575.2|36
1635766900000|2021-11-01 11:41:40|85626.9|85576.9|85624.5|85574.5|85626.9|85576.9|85624.2|85574.2|31
1635766910000|2021-11-01 11:41:50|85624.8|85574.8|85627.3|85577.3|85627.3|85577.3|85621.7|85571.7|42
1635766920000|2021-11-01 11:42:00|85627|85577|85652.2|85602.2|85653.2|85603.2|85614.3|85577|56
1635766930000|2021-11-01 11:42:10|85653|85603|85659|85609|85661.3|85611.3|85651.6|85601.6|43
1635766940000|2021-11-01 11:42:20|85658.6|85608.6|85658.7|85608.7|85660|85610|85657.7|85607.7|35
1635766950000|2021-11-01 11:42:30|85659.3|85609.3|85647.5|85597.5|85659.9|85616|85636.7|85595.4|58
1635766960000|2021-11-01 11:42:40|85647.7|85597.7|85644.6|85619.6|85656.7|85620|85642.4|85596.8|34
1635766970000|2021-11-01 11:42:50|85644.8|85619.8|85637.5|85612.5|85654|85619.8|85637|85599.9|47
1635766980000|2021-11-01 11:43:00|85638.2|85613.2|85650.1|85600.1|85652.1|85613.2|85637|85599.3|40
1635766990000|2021-11-01 11:43:10|85650.2|85600.2|85644.6|85594.6|85650.3|85600.3|85644.6|85594.6|42
1635767000000|2021-11-01 11:43:20|85644.7|85594.7|85648.1|85598.1|85650.5|85613.1|85632.2|85594.7|37
1635767010000|2021-11-01 11:43:30|85647.9|85597.9|85645.7|85595.7|85647.9|85607.6|85631.4|85593.4|47
1635767020000|2021-11-01 11:43:40|85645.2|85595.2|85645.4|85595.4|85645.5|85595.5|85644.3|85594.3|33
1635767030000|2021-11-01 11:43:50|85645.1|85595.1|85644.9|85594.9|85646.5|85596.5|85644.7|85594.7|27
1635767040000|2021-11-01 11:44:00|85645|85595|85647.2|85597.2|85647.8|85609.9|85630.8|85594.8|35
1635767050000|2021-11-01 11:44:10|85635.9|85610.9|85654.1|85604.1|85654.2|85616.6|85634.7|85597.1|42
1635767060000|2021-11-01 11:44:20|85654|85604|85647.4|85622.4|85660.2|85622.4|85646.2|85604|31
1635767070000|2021-11-01 11:44:30|85647.5|85622.5|85653.9|85628.9|85667.4|85632.7|85647|85612.2|32
1635767080000|2021-11-01 11:44:40|85654.1|85629.1|85670.3|85620.3|85670.3|85629.5|85653.2|85615|36
1635767090000|2021-11-01 11:44:50|85670.5|85620.5|85670.4|85620.4|85670.9|85620.9|85670.2|85620.2|22
1635767100000|2021-11-01 11:45:00|85670.2|85620.2|85655.6|85630.6|85670.6|85630.9|85655.2|85617.1|39
1635767110000|2021-11-01 11:45:10|85655.5|85630.5|85654.1|85629.1|85656.2|85631.2|85653.6|85628.6|35
1635767120000|2021-11-01 11:45:20|85653.8|85628.8|85653.6|85628.6|85654.2|85629.2|85652.7|85627.7|29
1635767130000|2021-11-01 11:45:30|85653.4|85628.4|85653.7|85628.7|85653.9|85628.9|85652.2|85627.2|24
1635767140000|2021-11-01 11:45:40|85653.1|85628.1|85669.8|85619.8|85669.8|85631.5|85653.1|85617.4|33
1635767150000|2021-11-01 11:45:50|85669.6|85619.6|85670.4|85620.4|85670.8|85620.8|85667.7|85617.7|46
1635767160000|2021-11-01 11:46:00|85670.7|85620.7|85667.1|85617.1|85670.7|85620.7|85666.5|85616.5|35
1635767170000|2021-11-01 11:46:10|85667|85617|85653.5|85628.5|85667.2|85629|85652.7|85615.2|36
1635767180000|2021-11-01 11:46:20|85653.7|85628.7|85648.5|85623.5|85663.9|85629.2|85645.8|85609.4|42
1635767190000|2021-11-01 11:46:30|85648.2|85623.2|85668.2|85618.2|85668.2|85629.5|85648.2|85612.9|49
1635767200000|2021-11-01 11:46:40|85668.1|85618.1|85660.5|85635.5|85673.4|85635.5|85655.5|85618.1|41
1635767210000|2021-11-01 11:46:50|85660.1|85635.1|85659.6|85634.6|85677.1|85638.7|85657|85620.3|49
1635767220000|2021-11-01 11:47:00|85659.9|85634.9|85673|85623|85675.8|85637.7|85659.9|85622.8|45
1635767230000|2021-11-01 11:47:10|85673.1|85623.1|85672.4|85622.4|85674.4|85624.4|85672.1|85622.1|30
1635767240000|2021-11-01 11:47:20|85672.6|85622.6|85663.7|85638.7|85676.9|85638.7|85661.7|85622.3|33
1635767250000|2021-11-01 11:47:30|85663.6|85638.6|85667.3|85642.3|85681.2|85642.5|85663.3|85629|44
1635767260000|2021-11-01 11:47:40|85667.5|85642.5|85681.8|85631.8|85682.4|85642.5|85667.5|85629.4|32
1635767270000|2021-11-01 11:47:50|85681.5|85631.5|85681.4|85631.4|85681.6|85631.6|85680.5|85630.5|25
1635767280000|2021-11-01 11:48:00|85681.3|85631.3|85676.6|85626.6|85681.7|85639.8|85664|85625.8|40
1635767290000|2021-11-01 11:48:10|85676.2|85626.2|85673.8|85623.8|85676.8|85626.8|85673.4|85623.4|32
1635767300000|2021-11-01 11:48:20|85674|85624|85667.9|85642.9|85676.4|85646.2|85666.8|85623.8|47
1635767310000|2021-11-01 11:48:30|85667.4|85642.4|85679.6|85629.6|85680.2|85644.6|85666.7|85629.6|39
1635767320000|2021-11-01 11:48:40|85679|85629|85686.9|85636.9|85688.4|85649.8|85671.2|85627.4|47
1635767330000|2021-11-01 11:48:50|85686.8|85636.8|85690.5|85640.5|85691|85641|85686.7|85636.7|31
1635767340000|2021-11-01 11:49:00|85691|85641|85673.2|85648.2|85691|85653|85672.9|85634.8|37
1635767350000|2021-11-01 11:49:10|85673|85648|85672.5|85647.5|85673.5|85648.5|85671.8|85646.8|26
1635767360000|2021-11-01 11:49:20|85672.3|85647.3|85674.4|85649.4|85674.9|85649.9|85672.3|85647.3|25
1635767370000|2021-11-01 11:49:30|85674.5|85649.5|85675.2|85650.2|85675.8|85650.8|85674.5|85649.5|18
1635767380000|2021-11-01 11:49:40|85674.6|85649.6|85684.6|85634.6|85685.6|85650.7|85673|85634.6|36
1635767390000|2021-11-01 11:49:50|85684.3|85634.3|85688.2|85638.2|85689.4|85639.4|85683.9|85633.9|31
1635767400000|2021-11-01 11:50:00|85688|85638|85690.6|85640.6|85692.2|85654.5|85679.5|85637.8|42
1635767410000|2021-11-01 11:50:10|85690.4|85640.4|85690|85640|85691.3|85641.3|85689.2|85639.2|35
1635767420000|2021-11-01 11:50:20|85689.9|85639.9|85691.5|85641.5|85691.8|85641.8|85689.5|85639.5|31
1635767430000|2021-11-01 11:50:30|85691.4|85641.4|85677.5|85652.5|85691.4|85654.1|85676.1|85641.2|43
1635767440000|2021-11-01 11:50:40|85677.6|85652.6|85680.1|85655.1|85680.6|85655.6|85676.3|85651.3|40
1635767450000|2021-11-01 11:50:50|85680.7|85655.7|85679.6|85654.6|85681.4|85656.4|85679.5|85654.5|36
1635767460000|2021-11-01 11:51:00|85679.5|85654.5|85679.5|85654.5|85679.8|85654.8|85679|85654|32
1635767470000|2021-11-01 11:51:10|85679.4|85654.4|85688.2|85663.2|85698.8|85663.5|85677.7|85643.9|38
1635767480000|2021-11-01 11:51:20|85688.3|85663.3|85699.3|85649.3|85702|85663.3|85688.1|85648.9|36
1635767490000|2021-11-01 11:51:30|85699|85649|85698.8|85648.8|85699.4|85649.4|85698.5|85648.5|23
1635767500000|2021-11-01 11:51:40|85698.9|85648.9|85687.3|85662.3|85699.7|85662.6|85686.4|85648.7|22
1635767510000|2021-11-01 11:51:50|85687.6|85662.6|85690.1|85665.1|85691.2|85666.2|85687.5|85662.5|43
1635767520000|2021-11-01 11:52:00|85689.6|85664.6|85685.8|85660.8|85689.6|85664.6|85685.3|85660.3|42
1635767530000|2021-11-01 11:52:10|85685.5|85660.5|85684.3|85659.3|85686.6|85661.6|85684.2|85659.2|36
1635767540000|2021-11-01 11:52:20|85684.5|85659.5|85678.4|85653.4|85685.4|85660.4|85677.7|85652.7|29
1635767550000|2021-11-01 11:52:30|85678.7|85653.7|85676.4|85651.4|85678.7|85653.7|85676.2|85651.2|20
1635767560000|2021-11-01 11:52:40|85676.6|85651.6|85677.7|85652.7|85677.9|85652.9|85676.1|85651.1|39
1635767570000|2021-11-01 11:52:50|85677.8|85652.8|85679.5|85654.5|85680.5|85655.5|85677.8|85652.8|29
1635767580000|2021-11-01 11:53:00|85679.4|85654.4|85681.1|85656.1|85681.2|85656.2|85677.7|85652.7|40
1635767590000|2021-11-01 11:53:10|85681.3|85656.3|85679.2|85654.2|85681.8|85656.8|85679.1|85654.1|43
1635767600000|2021-11-01 11:53:20|85690.9|85640.9|85672.5|85647.5|85691.2|85649|85671.8|85637.7|55
1635767610000|2021-11-01 11:53:30|85672.6|85647.6|85672.5|85647.5|85673.2|85648.2|85671.4|85646.4|54
1635767620000|2021-11-01 11:53:40|85672.7|85647.7|85674.2|85649.2|85688.9|85651.6|85671.9|85638.7|39
1635767630000|2021-11-01 11:53:50|85674.3|85649.3|85674.7|85649.7|85676.4|85651.4|85674.3|85649.3|42
1635767640000|2021-11-01 11:54:00|85674.6|85649.6|85676|85626|85682.3|85650.4|85666.6|85624.8|57
1635767650000|2021-11-01 11:54:10|85676.4|85626.4|85675.8|85625.8|85677.4|85627.4|85675.4|85625.4|36
1635767660000|2021-11-01 11:54:20|85676.3|85626.3|85665.7|85615.7|85676.9|85634.4|85653.9|85615.2|56
1635767670000|2021-11-01 11:54:30|85665.9|85615.9|85669.3|85619.3|85670|85632.5|85652.6|85612.3|49
1635767680000|2021-11-01 11:54:40|85669|85619|85668.5|85618.5|85670.5|85620.5|85668|85618|45
1635767690000|2021-11-01 11:54:50|85668.2|85618.2|85670.6|85620.6|85670.6|85620.6|85664.2|85614.2|43
1635767700000|2021-11-01 11:55:00|85673.1|85623.1|85675.2|85625.2|85678.1|85639.2|85660.2|85623.1|52
1635767710000|2021-11-01 11:55:10|85675.4|85625.4|85674.5|85624.5|85676.9|85638.6|85663.5|85624.5|42
1635767720000|2021-11-01 11:55:20|85674.7|85624.7|85684.7|85634.7|85684.7|85645.6|85665.3|85623.9|33
1635767730000|2021-11-01 11:55:30|85684.2|85634.2|85681.5|85631.5|85684.7|85647.1|85670.9|85631.3|45
1635767740000|2021-11-01 11:55:40|85681.7|85631.7|85683.4|85633.4|85683.4|85633.4|85680.3|85630.3|48
1635767750000|2021-11-01 11:55:50|85683.5|85633.5|85676.3|85626.3|85683.5|85633.5|85676.3|85626.3|45
1635767760000|2021-11-01 11:56:00|85676.6|85626.6|85682.6|85632.6|85684|85634|85675.9|85625.9|51
1635767770000|2021-11-01 11:56:10|85682.9|85632.9|85683.8|85633.8|85685.6|85635.6|85679.5|85629.5|37
1635767780000|2021-11-01 11:56:20|85683.6|85633.6|85682.2|85632.2|85684.5|85634.5|85680.5|85630.5|35
1635767790000|2021-11-01 11:56:30|85682.3|85632.3|85681.9|85631.9|85683.7|85633.7|85681.7|85631.7|31
1635767800000|2021-11-01 11:56:40|85681.8|85631.8|85681.7|85631.7|85682.7|85632.7|85681.2|85631.2|33
1635767810000|2021-11-01 11:56:50|85681.8|85631.8|85669.6|85644.6|85681.8|85644.7|85668.7|85631.2|31
1635767820000|2021-11-01 11:57:00|85669.7|85644.7|85672.1|85647.1|85672.6|85647.6|85666.1|85641.1|46
1635767830000|2021-11-01 11:57:10|85672.4|85647.4|85672|85647|85672.6|85647.6|85671.6|85646.6|18
1635767840000|2021-11-01 11:57:20|85672.2|85647.2|85684.1|85634.1|85684.7|85648|85670.8|85632.9|39
1635767850000|2021-11-01 11:57:30|85684|85634|85675.4|85650.4|85688|85651|85672.9|85633.5|46
1635767860000|2021-11-01 11:57:40|85674.8|85649.8|85690.4|85640.4|85691.9|85654.5|85674.8|85638.8|49
1635767870000|2021-11-01 11:57:50|85690.3|85640.3|85684.6|85659.6|85697.5|85659.6|85684.4|85640.3|53
1635767880000|2021-11-01 11:58:00|85685|85660|85691.6|85666.6|85703.8|85667.9|85683.3|85646.5|48
1635767890000|2021-11-01 11:58:10|85692.3|85667.3|85695.9|85670.9|85709.6|85671|85691.9|85655.1|49
1635767900000|2021-11-01 11:58:20|85695.6|85670.6|85706.4|85656.4|85707.8|85671|85695.6|85656.2|28
1635767910000|2021-11-01 11:58:30|85706.5|85656.5|85689.3|85664.3|85706.5|85668.6|85689.1|85651.1|47
1635767920000|2021-11-01 11:58:40|85689.4|85664.4|85689.5|85664.5|85690.3|85665.3|85689.3|85664.3|32
1635767930000|2021-11-01 11:58:50|85690.1|85665.1|85696.4|85671.4|85696.4|85671.4|85690.1|85665.1|37
1635767940000|2021-11-01 11:59:00|85696.1|85671.1|85702.3|85677.3|85715.5|85679.2|85695.8|85660.5|47
1635767950000|2021-11-01 11:59:10|85701.8|85676.8|85716|85666|85716|85678.1|85700.8|85663.5|43
1635767960000|2021-11-01 11:59:20|85715.8|85665.8|85712.5|85662.5|85716.3|85666.3|85711.6|85661.6|45
1635767970000|2021-11-01 11:59:30|85712.6|85662.6|85701.6|85676.6|85715.1|85678.7|85701.1|85662.6|34
1635767980000|2021-11-01 11:59:40|85702|85677|85716.8|85666.8|85716.8|85678.8|85700.8|85666.8|40
1635767990000|2021-11-01 11:59:50|85716.2|85666.2|85721.3|85671.3|85721.4|85680.3|85703.1|85666.2|50
1635768000000|2021-11-01 12:00:00|85720.9|85670.9|85719.3|85669.3|85720.9|85682.8|85704.4|85666.7|55
1635768010000|2021-11-01 12:00:10|85719.9|85669.9|85728.6|85678.6|85729|85691.2|85710.3|85669.9|44
1635768020000|2021-11-01 12:00:20|85728.5|85678.5|85730.8|85680.8|85733.4|85683.4|85726.1|85676.1|51
1635768030000|2021-11-01 12:00:30|85730.5|85680.5|85727.3|85677.3|85730.6|85680.6|85727.3|85677.3|37
1635768040000|2021-11-01 12:00:40|85727.2|85677.2|85725.4|85675.4|85727.3|85677.3|85721.2|85671.2|55
1635768050000|2021-11-01 12:00:50|85725.5|85675.5|85726.6|85676.6|85727|85677|85725|85675|33
1635768060000|2021-11-01 12:01:00|85726.7|85676.7|85731.5|85681.5|85732.3|85682.3|85726.2|85676.2|47
1635768070000|2021-11-01 12:01:10|85731.4|85681.4|85720|85695|85732.7|85696.1|85718.3|85680.6|41
1635768080000|2021-11-01 12:01:20|85719.4|85694.4|85719.6|85694.6|85720|85695|85717.5|85692.5|40
1635768090000|2021-11-01 12:01:30|85719.3|85694.3|85727.9|85677.9|85736.9|85699.4|85719.3|85677.3|53
1635768100000|2021-11-01 12:01:40|85726.2|85676.2|85731.9|85681.9|85733.1|85683.1|85726.2|85676.2|53
1635768110000|2021-11-01 12:01:50|85731.3|85681.3|85731.1|85681.1|85731.3|85681.3|85728.8|85678.8|43
1635768120000|2021-11-01 12:02:00|85731.6|85681.6|85731.2|85681.2|85731.8|85681.8|85728|85678|37
1635768130000|2021-11-01 12:02:10|85731.4|85681.4|85716.8|85691.8|85732.1|85693.9|85716.8|85680.2|34
1635768140000|2021-11-01 12:02:20|85716.9|85691.9|85738.3|85688.3|85738.7|85702|85716|85687.5|45
1635768150000|2021-11-01 12:02:30|85738.7|85688.7|85734.9|85684.9|85739|85689|85734.8|85684.8|28
1635768160000|2021-11-01 12:02:40|85735|85685|85746|85696|85746.4|85696.4|85734.9|85684.9|28
1635768170000|2021-11-01 12:02:50|85744.4|85694.4|85746.7|85696.7|85747.5|85697.5|85742.4|85692.4|30
1635768180000|2021-11-01 12:03:00|85746.8|85696.8|85742.4|85692.4|85748.8|85698.8|85742.2|85692.2|36
1635768190000|2021-11-01 12:03:10|85742.2|85692.2|85742.2|85692.2|85746.3|85696.3|85742.2|85692.2|45
1635768200000|2021-11-01 12:03:20|85741.9|85691.9|85739.2|85689.2|85742.8|85692.8|85738.9|85688.9|36
1635768210000|2021-11-01 12:03:30|85739.3|85689.3|85738.9|85688.9|85739.4|85689.4|85736.3|85686.3|32
1635768220000|2021-11-01 12:03:40|85738.8|85688.8|85737.1|85687.1|85742.8|85692.8|85737.1|85687.1|44
1635768230000|2021-11-01 12:03:50|85737.3|85687.3|85738.4|85688.4|85741|85691|85735.7|85685.7|35
1635768240000|2021-11-01 12:04:00|85738.3|85688.3|85737.3|85687.3|85738.7|85688.7|85737.3|85687.3|31
1635768250000|2021-11-01 12:04:10|85737.6|85687.6|85742.6|85692.6|85746.7|85696.7|85736.9|85686.9|48
1635768260000|2021-11-01 12:04:20|85742.8|85692.8|85739.9|85689.9|85746|85704.3|85726.1|85688.5|55
1635768270000|2021-11-01 12:04:30|85740.3|85690.3|85737.2|85687.2|85740.7|85690.7|85733.8|85683.8|42
1635768280000|2021-11-01 12:04:40|85738.3|85688.3|85723.6|85698.6|85739.3|85699.6|85722.9|85685|50
1635768290000|2021-11-01 12:04:50|85723.4|85698.4|85733.6|85683.6|85735.3|85698.4|85723.2|85682.4|45
1635768300000|2021-11-01 12:05:00|85733.1|85683.1|85712.9|85662.9|85733.1|85693.8|85707|85662.4|57
1635768310000|2021-11-01 12:05:10|85713.1|85663.1|85708.2|85658.2|85713.1|85671.8|85695.8|85655.4|53
1635768320000|2021-11-01 12:05:20|85708.5|85658.5|85705.3|85655.3|85708.7|85658.7|85700.9|85650.9|46
1635768330000|2021-11-01 12:05:30|85705|85655|85699.6|85649.6|85705.2|85663.5|85688.5|85649.4|38
1635768340000|2021-11-01 12:05:40|85699.5|85649.5|85701.5|85651.5|85701.6|85651.6|85698.3|85648.3|31
1635768350000|2021-11-01 12:05:50|85701.8|85651.8|85686.6|85661.6|85702.6|85662.6|85685.6|85649.4|47
1635768360000|2021-11-01 12:06:00|85686.5|85661.5|85701.6|85651.6|85702.2|85663.9|85685.9|85651.4|45
1635768370000|2021-11-01 12:06:10|85701.3|85651.3|85691.2|85666.2|85703.2|85666.5|85688.4|85649.6|40
1635768380000|2021-11-01 12:06:20|85691.1|85666.1|85689.9|85664.9|85691.2|85666.2|85688.9|85663.9|30
1635768390000|2021-11-01 12:06:30|85689.4|85664.4|85689.4|85664.4|85692.9|85667.9|85689.3|85664.3|27
1635768400000|2021-11-01 12:06:40|85689.3|85664.3|85692.5|85642.5|85695.3|85664.3|85683.5|85641.7|49
1635768410000|2021-11-01 12:06:50|85692.4|85642.4|85678.5|85653.5|85692.4|85653.5|85677.1|85640.1|32
1635768420000|2021-11-01 12:07:00|85678.6|85653.6|85692.6|85642.6|85692.8|85654.9|85678.1|85641.8|30
1635768430000|2021-11-01 12:07:10|85692.7|85642.7|85692.1|85642.1|85694.6|85644.6|85691.2|85641.2|29
1635768440000|2021-11-01 12:07:20|85691.9|85641.9|85692.2|85642.2|85692.4|85642.4|85691.7|85641.7|19
1635768450000|2021-11-01 12:07:30|85692.3|85642.3|85688.4|85638.4|85692.3|85642.3|85687.4|85637.4|34
1635768460000|2021-11-01 12:07:40|85688.6|85638.6|85686.3|85636.3|85690|85640|85686.3|85636.3|43
1635768470000|2021-11-01 12:07:50|85686.4|85636.4|85684.7|85634.7|85686.4|85636.4|85681.3|85631.3|38
1635768480000|2021-11-01 12:08:00|85673.2|85648.2|85689.5|85639.5|85689.5|85648.2|85673.2|85635.1|39
1635768490000|2021-11-01 12:08:10|85689.9|85639.9|85693|85643|85694.8|85644.8|85689.9|85639.9|31
1635768500000|2021-11-01 12:08:20|85692.5|85642.5|85688.2|85638.2|85692.5|85649.6|85674.6|85637.2|43
1635768510000|2021-11-01 12:08:30|85688.1|85638.1|85686|85636|85688.6|85649.1|85672.9|85636|42
1635768520000|2021-11-01 12:08:40|85686.2|85636.2|85685.3|85635.3|85687.1|85637.1|85685.1|85635.1|31
1635768530000|2021-11-01 12:08:50|85685.4|85635.4|85684.1|85634.1|85686|85636|85683.9|85633.9|27
1635768540000|2021-11-01 12:09:00|85685.4|85635.4|85673.9|85648.9|85687.8|85650|85669.3|85632.8|51
1635768550000|2021-11-01 12:09:10|85673|85648|85669.5|85644.5|85684.1|85648|85669|85631.5|29
1635768560000|2021-11-01 12:09:20|85669.6|85644.6|85670.1|85645.1|85670.2|85645.2|85669|85644|19
1635768570000|2021-11-01 12:09:30|85670.2|85645.2|85683|85633|85683.8|85646.3|85667.8|85630.2|51
1635768580000|2021-11-01 12:09:40|85682.7|85632.7|85670.7|85645.7|85683.3|85645.7|85669.2|85631.3|47
1635768590000|2021-11-01 12:09:50|85670.8|85645.8|85670.7|85645.7|85671.3|85646.3|85669.7|85644.7|32
1635768600000|2021-11-01 12:10:00|85670.5|85645.5|85682.9|85632.9|85683.8|85645.6|85669.6|85630.7|33
1635768610000|2021-11-01 12:10:10|85683.6|85633.6|85673.3|85648.3|85688.5|85650.7|85672.6|85633.6|38
1635768620000|2021-11-01 12:10:20|85674.4|85649.4|85678.8|85653.8|85692.2|85654|85673.7|85637|35
1635768630000|2021-11-01 12:10:30|85679|85654|85679.2|85654.2|85679.4|85654.4|85677|85652|31
1635768640000|2021-11-01 12:10:40|85679.1|85654.1|85680.1|85655.1|85680.6|85655.6|85678.7|85653.7|33
1635768650000|2021-11-01 12:10:50|85680|85655|85680.6|85655.6|85681.4|85656.4|85679.9|85654.9|24
1635768660000|2021-11-01 12:11:00|85680.5|85655.5|85681.2|85656.2|85681.5|85656.5|85679.7|85654.7|26
1635768670000|2021-11-01 12:11:10|85681.1|85656.1|85680.1|85655.1|85681.8|85656.8|85679.4|85654.4|27
1635768680000|2021-11-01 12:11:20|85680.2|85655.2|85680.6|85655.6|85680.6|85655.6|85679.4|85654.4|22
1635768690000|2021-11-01 12:11:30|85680.7|85655.7|85682.8|85657.8|85684.1|85659.1|85680.6|85655.6|40
1635768700000|2021-11-01 12:11:40|85682.6|85657.6|85675.6|85650.6|85689.9|85658.1|85674.6|85639.1|49
1635768710000|2021-11-01 12:11:50|85675.8|85650.8|85685.2|85635.2|85685.2|85651|85673.8|85634.5|24
1635768720000|2021-11-01 12:12:00|85684.4|85634.4|85670.6|85645.6|85684.5|85648.4|85667.9|85630.6|54
1635768730000|2021-11-01 12:12:10|85670.8|85645.8|85677.3|85652.3|85689.2|85652.4|85670.8|85634.4|42
1635768740000|2021-11-01 12:12:20|85677.5|85652.5|85695.2|85645.2|85695.2|85656.8|85676.7|85638.4|44
1635768750000|2021-11-01 12:12:30|85695.4|85645.4|85687.5|85637.5|85696.1|85655|85677.1|85637.3|46
1635768760000|2021-11-01 12:12:40|85687.6|85637.6|85684.8|85634.8|85687.6|85648.6|85671.9|85634.6|25
1635768770000|2021-11-01 12:12:50|85685.4|85635.4|85684.1|85634.1|85685.6|85635.6|85684|85634|30
1635768780000|2021-11-01 12:13:00|85684|85634|85684.3|85634.3|85684.8|85634.8|85683.8|85633.8|26
1635768790000|2021-11-01 12:13:10|85684.4|85634.4|85666.9|85641.9|85684.4|85644.4|85666|85627.2|41
1635768800000|2021-11-01 12:13:20|85667.4|85642.4|85665.8|85640.8|85681.5|85644.2|85664.7|85626.7|45
1635768810000|2021-11-01 12:13:30|85665.7|85640.7|85677.5|85627.5|85678.1|85641.7|85665.7|85626|37
1635768820000|2021-11-01 12:13:40|85677|85627|85659.1|85634.1|85677|85639.2|85658.4|85622.1|49
1635768830000|2021-11-01 12:13:50|85658.9|85633.9|85662.8|85637.8|85675.7|85638.4|85657.8|85623.3|50
1635768840000|2021-11-01 12:14:00|85661.9|85636.9|85661.4|85636.4|85674.7|85636.9|85654.1|85616.8|52
1635768850000|2021-11-01 12:14:10|85662.5|85637.5|85675.4|85625.4|85677.3|85639.1|85662.5|85625|28
1635768860000|2021-11-01 12:14:20|85675.9|85625.9|85681.4|85631.4|85681.5|85643.7|85667.2|85625.7|36
1635768870000|2021-11-01 12:14:30|85680.8|85630.8|85681.4|85631.4|85681.8|85642.8|85664.4|85629.9|50
1635768880000|2021-11-01 12:14:40|85681.6|85631.6|85676.9|85626.9|85682.5|85641.4|85665.1|85625.4|52
1635768890000|2021-11-01 12:14:50|85676.3|85626.3|85677.1|85627.1|85677.5|85640.2|85663.9|85626.3|33
1635768900000|2021-11-01 12:15:00|85676.8|85626.8|85669.7|85644.7|85682.7|85645.6|85669.6|85626.3|44
1635768910000|2021-11-01 12:15:10|85670.1|85645.1|85663.3|85638.3|85679.8|85645.1|85663.2|85626.5|42
1635768920000|2021-11-01 12:15:20|85665.9|85640.9|85666.6|85641.6|85667.1|85642.1|85664.9|85639.9|39
1635768930000|2021-11-01 12:15:30|85666.2|85641.2|85682.9|85632.9|85683|85641.3|85664.9|85625|43
1635768940000|2021-11-01 12:15:40|85682.8|85632.8|85679.8|85629.8|85685.5|85635.5|85678.1|85628.1|52
1635768950000|2021-11-01 12:15:50|85679.7|85629.7|85681.1|85631.1|85684.4|85644.3|85666.4|85629.2|48
1635768960000|2021-11-01 12:16:00|85681.3|85631.3|85667.3|85642.3|85681.3|85642.4|85666.5|85629.1|31
1635768970000|2021-11-01 12:16:10|85667.2|85642.2|85665.9|85640.9|85678.7|85642.2|85664.1|85627|44
1635768980000|2021-11-01 12:16:20|85666|85641|85670.2|85645.2|85684.1|85647.8|85665.9|85632.1|50
1635768990000|2021-11-01 12:16:30|85670.3|85645.3|85674.5|85649.5|85675.1|85650.1|85670.1|85645.1|40
1635769000000|2021-11-01 12:16:40|85674.3|85649.3|85690.6|85640.6|85693.6|85654|85673.9|85640|50
1635769010000|2021-11-01 12:16:50|85690.8|85640.8|85684.9|85659.9|85696.2|85660.3|85683.6|85640.8|38
1635769020000|2021-11-01 12:17:00|85684.5|85659.5|85698.5|85648.5|85700.4|85659.5|85684.5|85646.2|33
1635769030000|2021-11-01 12:17:10|85698.2|85648.2|85701.5|85651.5|85706|85668.9|85688.1|85648.2|49
1635769040000|2021-11-01 12:17:20|85702.3|85652.3|85702.7|85652.7|85703.9|85653.9|85701|85651|34
1635769050000|2021-11-01 12:17:30|85702.4|85652.4|85701.3|85651.3|85703.4|85653.4|85699.7|85649.7|41
1635769060000|2021-11-01 12:17:40|85701.4|85651.4|85687.3|85662.3|85701.6|85664.6|85687.3|85649.5|25
1635769070000|2021-11-01 12:17:50|85687.1|85662.1|85691.4|85641.4|85696.4|85662.7|85679.1|85641.4|56
1635769080000|2021-11-01 12:18:00|85691.9|85641.9|85685|85635|85692.2|85642.2|85683.8|85633.8|48
1635769090000|2021-11-01 12:18:10|85685.3|85635.3|85683.7|85633.7|85685.5|85635.5|85680.8|85630.8|59
1635769100000|2021-11-01 12:18:20|85683.5|85633.5|85684.4|85634.4|85687.1|85637.1|85683.5|85633.5|48
1635769110000|2021-11-01 12:18:30|85685.2|85635.2|85685.7|85635.7|85685.9|85635.9|85683.8|85633.8|51
1635769120000|2021-11-01 12:18:40|85685.6|85635.6|85685.3|85635.3|85688.7|85638.7|85685.1|85635.1|42
1635769130000|2021-11-01 12:18:50|85686.1|85636.1|85684.9|85634.9|85686.8|85636.8|85683.6|85633.6|43
1635769140000|2021-11-01 12:19:00|85685.1|85635.1|85686.6|85636.6|85686.9|85636.9|85684.9|85634.9|40
1635769150000|2021-11-01 12:19:10|85686.4|85636.4|85679.4|85629.4|85686.5|85636.5|85678.5|85628.5|42
1635769160000|2021-11-01 12:19:20|85679.1|85629.1|85681.7|85631.7|85683|85633|85678|85628|36
1635769170000|2021-11-01 12:19:30|85681.8|85631.8|85683.3|85633.3|85683.3|85633.3|85680.2|85630.2|31
1635769180000|2021-11-01 12:19:40|85683.2|85633.2|85685|85635|85685|85635|85682.8|85632.8|39
1635769190000|2021-11-01 12:19:50|85685.2|85635.2|85691.9|85641.9|85691.9|85641.9|85683.4|85633.4|46
1635769200000|2021-11-01 12:20:00|85693|85643|85695|85645|85697.9|85647.9|85692.5|85642.5|53
1635769210000|2021-11-01 12:20:10|85695.3|85645.3|85696.9|85646.9|85697.1|85647.1|85695.3|85645.3|43
1635769220000|2021-11-01 12:20:20|85697.2|85647.2|85693|85643|85697.7|85647.7|85693|85643|32
1635769230000|2021-11-01 12:20:30|85693.2|85643.2|85682.5|85657.5|85696|85658.4|85679.4|85643|47
1635769240000|2021-11-01 12:20:40|85682.8|85657.8|85685.9|85660.9|85685.9|85660.9|85682.1|85657.1|46
1635769250000|2021-11-01 12:20:50|85702.7|85652.7|85699.3|85649.3|85707.3|85657.3|85698.3|85648.3|48
1635769260000|2021-11-01 12:21:00|85699.2|85649.2|85693.9|85643.9|85699.2|85649.2|85693.3|85643.3|45
1635769270000|2021-11-01 12:21:10|85693.7|85643.7|85712.7|85662.7|85714.9|85664.9|85693.6|85643.6|60
1635769280000|2021-11-01 12:21:20|85712.5|85662.5|85707.3|85657.3|85712.5|85672.9|85696.5|85656.3|54
1635769290000|2021-11-01 12:21:30|85707.1|85657.1|85697.7|85672.7|85710.3|85673.9|85697.7|85657|32
1635769300000|2021-11-01 12:21:40|85697.2|85672.2|85712.5|85662.5|85716.1|85674.6|85697.2|85661.1|51
1635769310000|2021-11-01 12:21:50|85712.4|85662.4|85709|85659|85712.4|85662.4|85707.9|85657.9|53
1635769320000|2021-11-01 12:22:00|85708.6|85658.6|85707.7|85657.7|85708.6|85667.6|85692|85654.2|56
1635769330000|2021-11-01 12:22:10|85707.3|85657.3|85705.1|85655.1|85707.8|85657.8|85704.8|85654.8|31
1635769340000|2021-11-01 12:22:20|85704.6|85654.6|85698|85648|85704.9|85663.3|85685.3|85648|21
1635769350000|2021-11-01 12:22:30|85697.6|85647.6|85696.8|85646.8|85698.6|85662.4|85681.1|85644.3|62
1635769360000|2021-11-01 12:22:40|85696.7|85646.7|85697.1|85647.1|85697.9|85647.9|85695.4|85645.4|48
1635769370000|2021-11-01 12:22:50|85697|85647|85693.7|85643.7|85697.3|85647.3|85693.1|85643.1|49
1635769380000|2021-11-01 12:23:00|85694|85644|85690.8|85640.8|85694.3|85644.3|85690.8|85640.8|47
1635769390000|2021-11-01 12:23:10|85691.2|85641.2|85701.2|85651.2|85703.6|85664.3|85683.9|85641.2|51
1635769400000|2021-11-01 12:23:20|85701.3|85651.3|85684.7|85659.7|85701.6|85660.4|85683.7|85646.7|45
1635769410000|2021-11-01 12:23:30|85684.8|85659.8|85685.4|85660.4|85688|85663|85683|85658|40
1635769420000|2021-11-01 12:23:40|85685.3|85660.3|85677.4|85652.4|85693.5|85660.3|85677.3|85642.1|53
1635769430000|2021-11-01 12:23:50|85677.6|85652.6|85679.8|85654.8|85680.1|85655.1|85677.6|85652.6|36
1635769440000|2021-11-01 12:24:00|85680|85655|85683.4|85658.4|85696.3|85658.7|85676.9|85644.5|37
1635769450000|2021-11-01 12:24:10|85683.1|85658.1|85681.9|85656.9|85684.3|85659.3|85679.9|85654.9|46
1635769460000|2021-11-01 12:24:20|85681.8|85656.8|85682.6|85657.6|85682.9|85657.9|85681.8|85656.8|18
1635769470000|2021-11-01 12:24:30|85682.8|85657.8|85689.9|85639.9|85690.8|85658.1|85677.1|85639.7|24
1635769480000|2021-11-01 12:24:40|85690.2|85640.2|85678.9|85653.9|85691.1|85655|85675.9|85639.7|47
1635769490000|2021-11-01 12:24:50|85679|85654|85680.2|85655.2|85683.3|85658.3|85678.5|85653.5|47
1635769500000|2021-11-01 12:25:00|85680|85655|85682|85657|85694.5|85660.3|85676.5|85640|64
1635769510000|2021-11-01 12:25:10|85681.9|85656.9|85686.1|85661.1|85686.9|85661.9|85681.9|85656.9|36
1635769520000|2021-11-01 12:25:20|85686|85661|85704.6|85654.6|85706.8|85667.3|85686|85653|56
1635769530000|2021-11-01 12:25:30|85704.2|85654.2|85704.3|85654.3|85704.7|85654.7|85701.1|85651.1|40
1635769540000|2021-11-01 12:25:40|85704.6|85654.6|85720.9|85670.9|85721.5|85679.9|85698.6|85654.6|48
1635769550000|2021-11-01 12:25:50|85720.7|85670.7|85720.4|85670.4|85721|85671|85718.5|85668.5|38
1635769560000|2021-11-01 12:26:00|85720.5|85670.5|85722.5|85672.5|85722.7|85672.7|85720.1|85670.1|19
1635769570000|2021-11-01 12:26:10|85722.4|85672.4|85720.4|85670.4|85722.9|85686.1|85706.5|85669.2|28
1635769580000|2021-11-01 12:26:20|85720.2|85670.2|85710.3|85685.3|85724.4|85685.7|85706.4|85669.8|39
1635769590000|2021-11-01 12:26:30|85710.8|85685.8|85722.4|85672.4|85722.9|85686.3|85710.2|85671.8|34
1635769600000|2021-11-01 12:26:40|85722.8|85672.8|85722.7|85672.7|85723.4|85684.7|85708|85670.5|45
1635769610000|2021-11-01 12:26:50|85724.6|85674.6|85710.1|85685.1|85727.7|85688.4|85710.1|85673.4|43
1635769620000|2021-11-01 12:27:00|85710|85685|85719.1|85669.1|85719.7|85687.4|85707.9|85668.1|48
1635769630000|2021-11-01 12:27:10|85719.3|85669.3|85720.8|85670.8|85720.8|85670.8|85717.3|85667.3|36
1635769640000|2021-11-01 12:27:20|85722.1|85672.1|85727.3|85677.3|85727.3|85677.3|85722|85672|43
1635769650000|2021-11-01 12:27:30|85727.4|85677.4|85728.4|85678.4|85728.4|85678.4|85726.8|85676.8|36
1635769660000|2021-11-01 12:27:40|85728|85678|85715.1|85690.1|85728|85690.8|85715|85677.8|29
1635769670000|2021-11-01 12:27:50|85715.5|85690.5|85714.5|85689.5|85715.5|85690.5|85714.2|85689.2|33
1635769680000|2021-11-01 12:28:00|85714.3|85689.3|85716.6|85691.6|85716.6|85691.6|85711.9|85686.9|30
1635769690000|2021-11-01 12:28:10|85716.4|85691.4|85715.3|85690.3|85728.1|85693.1|85714.9|85677.6|29
1635769700000|2021-11-01 12:28:20|85715.6|85690.6|85713.1|85688.1|85716.6|85691.6|85712.7|85687.7|42
1635769710000|2021-11-01 12:28:30|85712.9|85687.9|85715.4|85690.4|85715.4|85690.4|85711.3|85686.3|48
1635769720000|2021-11-01 12:28:40|85728.5|85678.5|85714.1|85689.1|85729|85691.6|85713.9|85678.3|53
1635769730000|2021-11-01 12:28:50|85713.9|85688.9|85713.9|85688.9|85716.2|85691.2|85712.5|85687.5|42
1635769740000|2021-11-01 12:29:00|85713.7|85688.7|85713.7|85688.7|85714.4|85689.4|85712.9|85687.9|33
1635769750000|2021-11-01 12:29:10|85713.9|85688.9|85711.4|85686.4|85713.9|85688.9|85711.4|85686.4|24
1635769760000|2021-11-01 12:29:20|85712.4|85687.4|85716.3|85691.3|85729.6|85692.2|85712.3|85678.7|43
1635769770000|2021-11-01 12:29:30|85716.5|85691.5|85724.9|85699.9|85738.8|85701.1|85715.7|85684.9|39
1635769780000|2021-11-01 12:29:40|85724.8|85699.8|85725.6|85700.6|85725.8|85700.8|85723.1|85698.1|40
1635769790000|2021-11-01 12:29:50|85725.7|85700.7|85723.8|85698.8|85725.7|85700.7|85723.2|85698.2|24
1635769800000|2021-11-01 12:30:00|85736.3|85686.3|85733.3|85683.3|85736.4|85695.8|85717.9|85680.3|54
1635769810000|2021-11-01 12:30:10|85733.4|85683.4|85722.1|85697.1|85734.9|85697.8|85720|85683.4|42
1635769820000|2021-11-01 12:30:20|85722.2|85697.2|85716.4|85691.4|85722.4|85697.4|85716.4|85691.4|38
1635769830000|2021-11-01 12:30:30|85716.3|85691.3|85716.1|85691.1|85717.2|85692.2|85716.1|85691.1|24
1635769840000|2021-11-01 12:30:40|85716.2|85691.2|85723.1|85673.1|85726|85691.3|85708.5|85671.9|39
1635769850000|2021-11-01 12:30:50|85723.7|85673.7|85720.1|85670.1|85723.7|85673.7|85719.7|85669.7|45
1635769860000|2021-11-01 12:31:00|85719.7|85669.7|85723.1|85673.1|85723.2|85673.2|85719.7|85669.7|37
1635769870000|2021-11-01 12:31:10|85723|85673|85711|85686|85724.5|85686.6|85709.4|85670.1|49
1635769880000|2021-11-01 12:31:20|85710.7|85685.7|85709.8|85684.8|85713.3|85688.3|85709.2|85684.2|47
1635769890000|2021-11-01 12:31:30|85709.4|85684.4|85714.3|85689.3|85727.9|85690.5|85709.2|85674.1|40
1635769900000|2021-11-01 12:31:40|85714.5|85689.5|85706.4|85681.4|85715|85690|85702.7|85677.7|27
1635769910000|2021-11-01 12:31:50|85707|85682|85707.5|85682.5|85709.4|85684.4|85704.9|85679.9|53
1635769920000|2021-11-01 12:32:00|85707.7|85682.7|85711.5|85686.5|85711.7|85686.7|85705.6|85680.6|41
1635769930000|2021-11-01 12:32:10|85711.4|85686.4|85712.1|85687.1|85712.2|85687.2|85709.8|85684.8|35
1635769940000|2021-11-01 12:32:20|85712.2|85687.2|85712.8|85687.8|85725.5|85688.3|85711.2|85674.8|30
1635769950000|2021-11-01 12:32:30|85712.4|85687.4|85712.8|85687.8|85712.8|85687.8|85710.8|85685.8|36
1635769960000|2021-11-01 12:32:40|85713|85688|85711.4|85686.4|85713.8|85688.8|85711.4|85686.4|37
1635769970000|2021-11-01 12:32:50|85711.3|85686.3|85704.2|85679.2|85723.5|85686.3|85704.2|85670.8|52
1635769980000|2021-11-01 12:33:00|85704.5|85679.5|85707.9|85682.9|85708.4|85683.4|85704|85679|43
1635769990000|2021-11-01 12:33:10|85708|85683|85700.1|85675.1|85709.5|85684.5|85698.9|85673.9|59
1635770000000|2021-11-01 12:33:20|85699.9|85674.9|85699.3|85674.3|85699.9|85674.9|85696.9|85671.9|52
1635770010000|2021-11-01 12:33:30|85699|85674|85698.9|85673.9|85699.2|85674.2|85698.6|85673.6|22
1635770020000|2021-11-01 12:33:40|85698.7|85673.7|85699.1|85674.1|85700.3|85675.3|85697.2|85672.2|28
1635770030000|2021-11-01 12:33:50|85699.3|85674.3|85710.8|85660.8|85711.2|85674.3|85696.2|85656.6|41
1635770040000|2021-11-01 12:34:00|85711.3|85661.3|85708|85658|85711.9|85670.8|85695.8|85656.5|46
1635770050000|2021-11-01 12:34:10|85708.3|85658.3|85706.9|85656.9|85708.8|85658.8|85706.5|85656.5|40
1635770060000|2021-11-01 12:34:20|85707.1|85657.1|85707.3|85657.3|85708.8|85658.8|85706.8|85656.8|37
1635770070000|2021-11-01 12:34:30|85707.7|85657.7|85695|85670|85707.9|85670.1|85695|85656.9|30
1635770080000|2021-11-01 12:34:40|85695.3|85670.3|85697.6|85672.6|85698.1|85673.1|85695|85670|32
1635770090000|2021-11-01 12:34:50|85697.8|85672.8|85698.8|85673.8|85699.2|85674.2|85696.8|85671.8|28
1635770100000|2021-11-01 12:35:00|85699.1|85674.1|85699.6|85674.6|85716.7|85676|85697.2|85661.4|58
1635770110000|2021-11-01 12:35:10|85698.6|85673.6|85713.8|85663.8|85713.9|85675.9|85695.4|85663.4|46
1635770120000|2021-11-01 12:35:20|85714.5|85664.5|85699|85674|85714.5|85679.8|85699|85664.5|48
1635770130000|2021-11-01 12:35:30|85699.1|85674.1|85702.1|85677.1|85702.1|85677.1|85698|85673|38
1635770140000|2021-11-01 12:35:40|85702|85677|85697.5|85672.5|85702|85677|85697.4|85672.4|34
1635770150000|2021-11-01 12:35:50|85708.3|85658.3|85693.2|85668.2|85708.6|85668.6|85692|85653.6|39
1635770160000|2021-11-01 12:36:00|85693.8|85668.8|85693.7|85668.7|85694.1|85669.1|85692.6|85667.6|31
1635770170000|2021-11-01 12:36:10|85693.8|85668.8|85696.4|85671.4|85709.4|85672.1|85693.3|85659.3|17
1635770180000|2021-11-01 12:36:20|85696.5|85671.5|85716.9|85666.9|85718.8|85675.7|85695.8|85663.1|43
1635770190000|2021-11-01 12:36:30|85717.2|85667.2|85698.7|85673.7|85717.5|85674.3|85698.4|85662|42
1635770200000|2021-11-01 12:36:40|85699.2|85674.2|85697.5|85672.5|85699.4|85674.4|85697.1|85672.1|34
1635770210000|2021-11-01 12:36:50|85697.4|85672.4|85698|85673|85698.7|85673.7|85692.8|85667.8|36
1635770220000|2021-11-01 12:37:00|85696.1|85671.1|85707.3|85657.3|85707.8|85671.1|85694.3|85653.9|37
1635770230000|2021-11-01 12:37:10|85707|85657|85691.5|85666.5|85707.2|85669.1|85691.5|85655.7|39
1635770240000|2021-11-01 12:37:20|85691.8|85666.8|85692.5|85667.5|85693.9|85668.9|85691.8|85666.8|31
1635770250000|2021-11-01 12:37:30|85692.6|85667.6|85694.1|85669.1|85694.3|85669.3|85692.6|85667.6|28
1635770260000|2021-11-01 12:37:40|85694.4|85669.4|85694.4|85669.4|85695.1|85670.1|85694.2|85669.2|20
1635770270000|2021-11-01 12:37:50|85694.3|85669.3|85698.3|85673.3|85698.9|85673.9|85694|85669|43
1635770280000|2021-11-01 12:38:00|85698.1|85673.1|85710.2|85660.2|85711.9|85674.2|85695.6|85658.5|48
1635770290000|2021-11-01 12:38:10|85710.1|85660.1|85710.2|85660.2|85710.3|85660.3|85708.6|85658.6|25
1635770300000|2021-11-01 12:38:20|85710.4|85660.4|85710.4|85660.4|85711|85661|85710.3|85660.3|16
1635770310000|2021-11-01 12:38:30|85697.3|85672.3|85696.7|85671.7|85699.6|85674.6|85695.7|85670.7|32
1635770320000|2021-11-01 12:38:40|85697.3|85672.3|85709.5|85659.5|85709.5|85676.1|85697.3|85657.6|45
1635770330000|2021-11-01 12:38:50|85709.4|85659.4|85721|85671|85722.5|85682.7|85702.4|85658.8|55
1635770340000|2021-11-01 12:39:00|85721.1|85671.1|85726.3|85676.3|85726.3|85676.3|85720.6|85670.6|48
1635770350000|2021-11-01 12:39:10|85725.6|85675.6|85729.2|85679.2|85729.2|85679.2|85725.3|85675.3|40
1635770360000|2021-11-01 12:39:20|85729.4|85679.4|85731.4|85681.4|85732.8|85682.8|85729.4|85679.4|49
1635770370000|2021-11-01 12:39:30|85730.8|85680.8|85720.8|85670.8|85730.9|85680.9|85720.8|85670.8|46
1635770380000|2021-11-01 12:39:40|85720.3|85670.3|85691.3|85666.3|85720.6|85677.8|85691.1|85653.8|53
1635770390000|2021-11-01 12:39:50|85691.9|85666.9|85701.8|85651.8|85702|85667.1|85690.4|85650.2|38
1635770400000|2021-11-01 12:40:00|85701.7|85651.7|85697.5|85647.5|85701.7|85651.7|85696.8|85646.8|40
1635770410000|2021-11-01 12:40:10|85697.6|85647.6|85697.8|85647.8|85698.6|85648.6|85697.1|85647.1|30
1635770420000|2021-11-01 12:40:20|85698|85648|85688.1|85663.1|85701.8|85663.7|85688.1|85647.9|35
1635770430000|2021-11-01 12:40:30|85687.7|85662.7|85687.5|85662.5|85688.8|85663.8|85686|85661|35
1635770440000|2021-11-01 12:40:40|85687|85662|85701.2|85651.2|85702.3|85664.5|85686.7|85650.7|34
1635770450000|2021-11-01 12:40:50|85701.3|85651.3|85688.9|85663.9|85702.1|85664.1|85688.5|85650.6|33
1635770460000|2021-11-01 12:41:00|85701.4|85651.4|85702.8|85652.8|85703.9|85653.9|85701.2|85651.2|29
1635770470000|2021-11-01 12:41:10|85702.7|85652.7|85701.9|85651.9|85704.1|85654.1|85698.8|85648.8|41
1635770480000|2021-11-01 12:41:20|85701.8|85651.8|85705.9|85655.9|85706.9|85668.5|85688.6|85651.8|44
1635770490000|2021-11-01 12:41:30|85706|85656|85692.3|85667.3|85706.6|85670.3|85692.3|85655.9|42
1635770500000|2021-11-01 12:41:40|85692.4|85667.4|85690|85665|85702.6|85667.8|85688|85650.1|45
1635770510000|2021-11-01 12:41:50|85690.1|85665.1|85702.3|85652.3|85702.6|85666.7|85690.1|85651.9|36
1635770520000|2021-11-01 12:42:00|85702.4|85652.4|85705.7|85655.7|85706|85668.7|85691.8|85652.4|42
1635770530000|2021-11-01 12:42:10|85706.1|85656.1|85707.8|85657.8|85708.8|85658.8|85706.1|85656.1|38
1635770540000|2021-11-01 12:42:20|85707.6|85657.6|85703.5|85653.5|85707.7|85657.7|85703.5|85653.5|29
1635770550000|2021-11-01 12:42:30|85703.3|85653.3|85701.8|85651.8|85703.3|85653.3|85699.7|85649.7|34
1635770560000|2021-11-01 12:42:40|85702.5|85652.5|85706|85656|85707.3|85657.3|85702.5|85652.5|45
1635770570000|2021-11-01 12:42:50|85706.1|85656.1|85703.4|85653.4|85707|85657|85703.4|85653.4|38
1635770580000|2021-11-01 12:43:00|85703.6|85653.6|85703.1|85653.1|85705|85655|85701.8|85651.8|40
1635770590000|2021-11-01 12:43:10|85703.6|85653.6|85689.1|85664.1|85703.7|85664.1|85687.9|85649.5|44
1635770600000|2021-11-01 12:43:20|85688.8|85663.8|85688.2|85663.2|85689.3|85664.3|85688.2|85663.2|21
1635770610000|2021-11-01 12:43:30|85688.4|85663.4|85705.4|85655.4|85705.6|85664.6|85688.3|85653.2|29
1635770620000|2021-11-01 12:43:40|85705.6|85655.6|85707.5|85657.5|85708|85658|85703|85653|52
1635770630000|2021-11-01 12:43:50|85707.9|85657.9|85706.6|85656.6|85708.3|85658.3|85705|85655|41
1635770640000|2021-11-01 12:44:00|85706.5|85656.5|85709.1|85659.1|85709.9|85659.9|85706.5|85656.5|29
1635770650000|2021-11-01 12:44:10|85708.9|85658.9|85707.8|85657.8|85708.9|85658.9|85707.2|85657.2|35
1635770660000|2021-11-01 12:44:20|85707.7|85657.7|85709.9|85659.9|85710.1|85660.1|85707.1|85657.1|33
1635770670000|2021-11-01 12:44:30|85709.6|85659.6|85705.7|85655.7|85709.6|85659.6|85705.7|85655.7|49
1635770680000|2021-11-01 12:44:40|85706.6|85656.6|85700.7|85650.7|85706.6|85656.6|85698.3|85648.3|51
1635770690000|2021-11-01 12:44:50|85700.3|85650.3|85699.1|85649.1|85702.6|85652.6|85699|85649|42
1635770700000|2021-11-01 12:45:00|85699.6|85649.6|85692.1|85642.1|85700.8|85650.8|85690.7|85640.7|52
1635770710000|2021-11-01 12:45:10|85691.2|85641.2|85692.2|85642.2|85692.7|85642.7|85691.2|85641.2|40
1635770720000|2021-11-01 12:45:20|85692|85642|85690.8|85640.8|85693.1|85643.1|85689.7|85639.7|41
1635770730000|2021-11-01 12:45:30|85691.3|85641.3|85691.8|85641.8|85692.9|85642.9|85690.7|85640.7|40
1635770740000|2021-11-01 12:45:40|85691.7|85641.7|85694.3|85644.3|85694.3|85644.3|85689.7|85639.7|52
1635770750000|2021-11-01 12:45:50|85694.2|85644.2|85694.3|85644.3|85695.2|85645.2|85693.9|85643.9|25
1635770760000|2021-11-01 12:46:00|85694|85644|85693.3|85643.3|85694.8|85644.8|85693.3|85643.3|39
1635770770000|2021-11-01 12:46:10|85693.4|85643.4|85693.8|85643.8|85695.6|85645.6|85693.3|85643.3|25
1635770780000|2021-11-01 12:46:20|85694.4|85644.4|85681.8|85631.8|85694.4|85656.8|85671.1|85631|45
1635770790000|2021-11-01 12:46:30|85682.2|85632.2|85685.7|85635.7|85685.7|85646|85669.5|85631.8|35
1635770800000|2021-11-01 12:46:40|85686|85636|85684.4|85634.4|85686|85636|85684.2|85634.2|35
1635770810000|2021-11-01 12:46:50|85684.6|85634.6|85672.4|85647.4|85686.1|85648.3|85671.9|85633.9|38
1635770820000|2021-11-01 12:47:00|85672.5|85647.5|85668.4|85643.4|85672.8|85647.8|85668.4|85643.4|37
1635770830000|2021-11-01 12:47:10|85668.8|85643.8|85681.8|85631.8|85681.8|85645|85666.9|85631.5|50
1635770840000|2021-11-01 12:47:20|85681.7|85631.7|85672.5|85647.5|85682.3|85647.5|85668.8|85631.6|30
1635770850000|2021-11-01 12:47:30|85672.4|85647.4|85670|85645|85672.4|85647.4|85669.1|85644.1|32
1635770860000|2021-11-01 12:47:40|85669.7|85644.7|85668|85643|85670|85645|85667.8|85642.8|23
1635770870000|2021-11-01 12:47:50|85667.9|85642.9|85666.9|85641.9|85679.5|85645.3|85666.9|85629.1|30
1635770880000|2021-11-01 12:48:00|85666.3|85641.3|85682.8|85632.8|85683.3|85643.9|85666.3|85630.7|27
1635770890000|2021-11-01 12:48:10|85682.9|85632.9|85687.7|85637.7|85687.7|85650.6|85670.6|85632.3|44
1635770900000|2021-11-01 12:48:20|85688.1|85638.1|85685.2|85635.2|85688.2|85638.2|85684.9|85634.9|46
1635770910000|2021-11-01 12:48:30|85685.1|85635.1|85669.2|85644.2|85685.4|85645.4|85669.2|85633|28
1635770920000|2021-11-01 12:48:40|85669|85644|85668.4|85643.4|85669.9|85644.9|85668.3|85643.3|19
1635770930000|2021-11-01 12:48:50|85669.1|85644.1|85669.1|85644.1|85669.8|85644.8|85668.7|85643.7|31
1635770940000|2021-11-01 12:49:00|85669.2|85644.2|85669.2|85644.2|85670.2|85645.2|85668.7|85643.7|33
1635770950000|2021-11-01 12:49:10|85669.6|85644.6|85670.2|85645.2|85670.7|85645.7|85669|85644|25
1635770960000|2021-11-01 12:49:20|85670.1|85645.1|85669.3|85644.3|85670.6|85645.6|85669.2|85644.2|25
1635770970000|2021-11-01 12:49:30|85669.1|85644.1|85670.1|85645.1|85671|85646|85668.9|85643.9|29
1635770980000|2021-11-01 12:49:40|85668.8|85643.8|85668.6|85643.6|85683.1|85645.2|85664.2|85626.7|53
1635770990000|2021-11-01 12:49:50|85668.9|85643.9|85667.3|85642.3|85669.7|85644.7|85667.3|85642.3|40
1635771000000|2021-11-01 12:50:00|85667.6|85642.6|85668.5|85643.5|85669.9|85644.9|85667.6|85642.6|25
1635771010000|2021-11-01 12:50:10|85668.4|85643.4|85685.7|85635.7|85686.5|85645.4|85668.4|85632.7|38
1635771020000|2021-11-01 12:50:20|85685.5|85635.5|85685.6|85635.6|85688.8|85649.9|85673.3|85635.3|34
1635771030000|2021-11-01 12:50:30|85683.8|85633.8|85683.6|85633.6|85684.1|85634.1|85682.8|85632.8|35
1635771040000|2021-11-01 12:50:40|85683.2|85633.2|85672.2|85647.2|85683.2|85650.4|85669.4|85632.4|26
1635771050000|2021-11-01 12:50:50|85672.9|85647.9|85675.4|85650.4|85675.4|85650.4|85670.9|85645.9|46
1635771060000|2021-11-01 12:51:00|85675.9|85650.9|85673.2|85648.2|85687.6|85651.3|85671.3|85633.8|41
1635771070000|2021-11-01 12:51:10|85673.4|85648.4|85673.7|85648.7|85673.7|85648.7|85672.2|85647.2|33
1635771080000|2021-11-01 12:51:20|85673.6|85648.6|85680.3|85630.3|85683.5|85649|85673.5|85630.3|38
1635771090000|2021-11-01 12:51:30|85680.2|85630.2|85683.6|85633.6|85687.5|85651.1|85670.4|85630.2|37
1635771100000|2021-11-01 12:51:40|85684|85634|85686.6|85636.6|85686.6|85636.6|85684|85634|37
1635771110000|2021-11-01 12:51:50|85686.5|85636.5|85685.4|85635.4|85686.6|85636.6|85685|85635|27
1635771120000|2021-11-01 12:52:00|85685.3|85635.3|85670.7|85645.7|85685.3|85646.1|85669.2|85631|37
1635771130000|2021-11-01 12:52:10|85670.5|85645.5|85677.4|85652.4|85677.4|85652.4|85670.5|85645.5|53
1635771140000|2021-11-01 12:52:20|85677.3|85652.3|85689.2|85639.2|85692.3|85653|85676.7|85638.9|37
1635771150000|2021-11-01 12:52:30|85689.3|85639.3|85673.5|85648.5|85689.3|85649.5|85673.2|85636.2|38
1635771160000|2021-11-01 12:52:40|85673.7|85648.7|85672.7|85647.7|85673.7|85648.7|85669.5|85644.5|45
1635771170000|2021-11-01 12:52:50|85672.5|85647.5|85685.1|85635.1|85685.8|85648.2|85671.4|85634.3|33
1635771180000|2021-11-01 12:53:00|85685.4|85635.4|85675.9|85650.9|85686.2|85650.9|85672.6|85635.4|39
1635771190000|2021-11-01 12:53:10|85676|85651|85679.2|85654.2|85692.6|85655.5|85675.5|85640.1|35
1635771200000|2021-11-01 12:53:20|85679.5|85654.5|85690.4|85640.4|85691|85654.6|85675.4|85636.3|33
1635771210000|2021-11-01 12:53:30|85690.5|85640.5|85688|85638|85690.5|85640.5|85685.9|85635.9|37
1635771220000|2021-11-01 12:53:40|85687.3|85637.3|85685.2|85635.2|85687.3|85646.8|85670.7|85631.9|44
1635771230000|2021-11-01 12:53:50|85685.6|85635.6|85676.9|85626.9|85685.8|85635.8|85675.9|85625.9|46
1635771240000|2021-11-01 12:54:00|85676.6|85626.6|85677.7|85627.7|85679.4|85629.4|85676.1|85626.1|35
1635771250000|2021-11-01 12:54:10|85678.1|85628.1|85676.4|85626.4|85678.6|85628.6|85675.7|85625.7|26
1635771260000|2021-11-01 12:54:20|85676.5|85626.5|85661.7|85636.7|85676.8|85636.9|85656.1|85618.5|44
1635771270000|2021-11-01 12:54:30|85661.8|85636.8|85676.6|85626.6|85678.8|85639.7|85661.6|85623.4|40
1635771280000|2021-11-01 12:54:40|85676.3|85626.3|85677.3|85627.3|85677.5|85627.5|85675.9|85625.9|32
1635771290000|2021-11-01 12:54:50|85677.2|85627.2|85676.3|85626.3|85677.2|85627.2|85675.4|85625.4|27
1635771300000|2021-11-01 12:55:00|85676.2|85626.2|85661.7|85636.7|85676.2|85637.9|85661.6|85624|39
1635771310000|2021-11-01 12:55:10|85661.8|85636.8|85673.7|85623.7|85675.5|85637.9|85660.8|85623|44
1635771320000|2021-11-01 12:55:20|85673.5|85623.5|85671.9|85621.9|85675.9|85625.9|85671.6|85621.6|54
1635771330000|2021-11-01 12:55:30|85672|85622|85667.5|85617.5|85673.2|85631.7|85655.6|85616.2|51
1635771340000|2021-11-01 12:55:40|85667.1|85617.1|85661.3|85611.3|85667.1|85626.9|85651.5|85611.3|54
1635771350000|2021-11-01 12:55:50|85661.5|85611.5|85658.3|85608.3|85661.6|85611.6|85657.3|85607.3|48
1635771360000|2021-11-01 12:56:00|85658|85608|85658.5|85608.5|85658.7|85608.7|85657.4|85607.4|35
1635771370000|2021-11-01 12:56:10|85658.2|85608.2|85658.4|85608.4|85658.9|85608.9|85658|85608|23
1635771380000|2021-11-01 12:56:20|85658.5|85608.5|85659|85609|85659.1|85609.1|85658.5|85608.5|26
1635771390000|2021-11-01 12:56:30|85659.1|85609.1|85668|85618|85668.9|85630|85648|85608.4|56
1635771400000|2021-11-01 12:56:40|85668.3|85618.3|85663|85613|85668.7|85618.7|85660.2|85610.2|61
1635771410000|2021-11-01 12:56:50|85662.8|85612.8|85659.4|85609.4|85663.3|85622.5|85647.5|85609|39
1635771420000|2021-11-01 12:57:00|85659.5|85609.5|85662.2|85612.2|85663.6|85613.6|85659.5|85609.5|49
1635771430000|2021-11-01 12:57:10|85662.3|85612.3|85652.2|85627.2|85665.1|85628.3|85646.5|85609|59
1635771440000|2021-11-01 12:57:20|85652.7|85627.7|85660.6|85610.6|85665.6|85627.9|85648.2|85609.7|48
1635771450000|2021-11-01 12:57:30|85660.3|85610.3|85644.3|85594.3|85661.1|85611.1|85643.6|85593.6|60
1635771460000|2021-11-01 12:57:40|85644.4|85594.4|85646.4|85596.4|85646.9|85596.9|85641.6|85591.6|47
1635771470000|2021-11-01 12:57:50|85646.8|85596.8|85648.8|85598.8|85650.8|85600.8|85645|85595|44
1635771480000|2021-11-01 12:58:00|85649.1|85599.1|85638|85613|85650.6|85613.5|85636.8|85598.7|50
1635771490000|2021-11-01 12:58:10|85638.8|85613.8|85644.4|85594.4|85645.2|85614.3|85632.5|85593.6|52
1635771500000|2021-11-01 12:58:20|85644.5|85594.5|85646.6|85596.6|85647.7|85597.7|85643.6|85593.6|48
1635771510000|2021-11-01 12:58:30|85646.5|85596.5|85637.1|85587.1|85646.5|85601.5|85626.5|85586.3|42
1635771520000|2021-11-01 12:58:40|85637|85587|85632.2|85582.2|85637.2|85587.2|85630.6|85580.6|59
1635771530000|2021-11-01 12:58:50|85632.4|85582.4|85636.3|85586.3|85636.3|85586.3|85631.8|85581.8|51
1635771540000|2021-11-01 12:59:00|85636.4|85586.4|85636.7|85586.7|85637.6|85587.6|85635.5|85585.5|38
1635771550000|2021-11-01 12:59:10|85636.6|85586.6|85635.9|85585.9|85636.6|85586.6|85632.5|85582.5|42
1635771560000|2021-11-01 12:59:20|85637.1|85587.1|85639.6|85589.6|85641.9|85591.9|85635.9|85585.9|52
1635771570000|2021-11-01 12:59:30|85639|85589|85627|85602|85642.5|85602|85625.6|85588.1|52
1635771580000|2021-11-01 12:59:40|85626.8|85601.8|85624.3|85599.3|85626.8|85601.8|85622.7|85597.7|48
1635771590000|2021-11-01 12:59:50|85622.7|85597.7|85643.6|85593.6|85644.1|85606.2|85622.3|85593.2|47
1635771600000|2021-11-01 13:00:00|85643.2|85593.2|85633.3|85608.3|85644.3|85609|85631.2|85593.2|54
1635771610000|2021-11-01 13:00:10|85633.4|85608.4|85649.7|85624.7|85658.7|85624.7|85633.4|85603.1|61
1635771620000|2021-11-01 13:00:20|85650|85625|85670.5|85620.5|85671.3|85634.5|85648.8|85620|56
1635771630000|2021-11-01 13:00:30|85670.4|85620.4|85668.4|85643.4|85681.3|85644.2|85668|85620.3|40
1635771640000|2021-11-01 13:00:40|85668.3|85643.3|85670.5|85620.5|85682|85646.5|85666.5|85618.8|53
1635771650000|2021-11-01 13:00:50|85669.6|85619.6|85672.2|85622.2|85672.2|85622.2|85666.6|85616.6|45
1635771660000|2021-11-01 13:01:00|85672.4|85622.4|85638.4|85588.4|85672.4|85622.4|85634.7|85588.3|58
1635771670000|2021-11-01 13:01:10|85638.5|85588.5|85643|85593|85643.1|85605.5|85625.1|85586.8|50
1635771680000|2021-11-01 13:01:20|85642.6|85592.6|85641|85591|85645.7|85595.7|85641|85591|50
1635771690000|2021-11-01 13:01:30|85640.8|85590.8|85644.3|85594.3|85644.6|85594.6|85639.7|85589.7|38
1635771700000|2021-11-01 13:01:40|85644.4|85594.4|85649|85599|85649.8|85611|85634.6|85594.4|47
1635771710000|2021-11-01 13:01:50|85648.9|85598.9|85641.5|85616.5|85653.2|85617.1|85640.5|85598.4|51
1635771720000|2021-11-01 13:02:00|85640.7|85615.7|85654.5|85604.5|85655|85616|85639.7|85601.6|37
1635771730000|2021-11-01 13:02:10|85654.7|85604.7|85656.6|85606.6|85658|85608|85653.9|85603.9|39
1635771740000|2021-11-01 13:02:20|85657.2|85607.2|85639.8|85614.8|85659.4|85615.6|85639.8|85604.4|47
1635771750000|2021-11-01 13:02:30|85639.9|85614.9|85656|85606|85656|85615|85639.7|85601.6|41
1635771760000|2021-11-01 13:02:40|85655.7|85605.7|85653.8|85603.8|85655.7|85605.7|85651.5|85601.5|48
1635771770000|2021-11-01 13:02:50|85653.9|85603.9|85658|85608|85658.3|85608.3|85653.9|85603.9|37
1635771780000|2021-11-01 13:03:00|85657|85607|85640.4|85615.4|85657|85615.5|85639.3|85602|44
1635771790000|2021-11-01 13:03:10|85640.1|85615.1|85651.5|85601.5|85654.5|85615.1|85639.3|85601.5|38
1635771800000|2021-11-01 13:03:20|85651.4|85601.4|85652.5|85602.5|85652.9|85602.9|85649.7|85599.7|38
1635771810000|2021-11-01 13:03:30|85651.7|85601.7|85651.6|85601.6|85652.1|85602.1|85649.9|85599.9|39
1635771820000|2021-11-01 13:03:40|85652|85602|85656.9|85606.9|85657.7|85607.7|85651.2|85601.2|34
1635771830000|2021-11-01 13:03:50|85656.2|85606.2|85656.5|85606.5|85659.5|85609.5|85655.1|85605.1|49
1635771840000|2021-11-01 13:04:00|85656.6|85606.6|85658.9|85608.9|85659|85609|85656.3|85606.3|35
1635771850000|2021-11-01 13:04:10|85658.6|85608.6|85656.3|85606.3|85659.5|85609.5|85654.9|85604.9|43
1635771860000|2021-11-01 13:04:20|85655.7|85605.7|85666.4|85616.4|85667.7|85617.7|85655.7|85605.7|50
1635771870000|2021-11-01 13:04:30|85666.9|85616.9|85665.4|85615.4|85667.6|85617.6|85665.3|85615.3|38
1635771880000|2021-11-01 13:04:40|85662.3|85612.3|85673.2|85623.2|85674.1|85628.4|85650.5|85612.1|51
1635771890000|2021-11-01 13:04:50|85673.9|85623.9|85675.9|85625.9|85676|85626|85672.4|85622.4|34
1635771900000|2021-11-01 13:05:00|85675.2|85625.2|85676.3|85626.3|85677|85627|85674.7|85624.7|28
1635771910000|2021-11-01 13:05:10|85676.4|85626.4|85676|85626|85676.6|85626.6|85675|85625|31
1635771920000|2021-11-01 13:05:20|85675.9|85625.9|85678.9|85628.9|85680.3|85630.3|85675.9|85625.9|33
1635771930000|2021-11-01 13:05:30|85679|85629|85678.7|85628.7|85680.5|85630.5|85678|85628|29
1635771940000|2021-11-01 13:05:40|85678.3|85628.3|85695.6|85645.6|85696.5|85646.5|85678.3|85628.3|55
1635771950000|2021-11-01 13:05:50|85695.2|85645.2|85694.7|85644.7|85695.8|85645.8|85694|85644|35
1635771960000|2021-11-01 13:06:00|85694.3|85644.3|85702.1|85652.1|85702.2|85652.2|85694.3|85644.3|37
1635771970000|2021-11-01 13:06:10|85701.6|85651.6|85700.1|85650.1|85702.1|85652.1|85700.1|85650.1|35
1635771980000|2021-11-01 13:06:20|85700.4|85650.4|85699|85649|85703|85653|85698.7|85648.7|41
1635771990000|2021-11-01 13:06:30|85698.4|85648.4|85698.9|85648.9|85699.8|85649.8|85695.8|85645.8|45
1635772000000|2021-11-01 13:06:40|85698.4|85648.4|85699|85649|85699.2|85649.2|85698.4|85648.4|26
1635772010000|2021-11-01 13:06:50|85699.1|85649.1|85701.8|85651.8|85704|85654|85699.1|85649.1|45
1635772020000|2021-11-01 13:07:00|85701.7|85651.7|85695.2|85645.2|85702.1|85652.1|85694.5|85644.5|47
1635772030000|2021-11-01 13:07:10|85696.2|85646.2|85703.5|85653.5|85704.1|85654.1|85692.7|85642.7|57
1635772040000|2021-11-01 13:07:20|85703.8|85653.8|85703.1|85653.1|85704.5|85654.5|85701.9|85651.9|25
1635772050000|2021-11-01 13:07:30|85703.2|85653.2|85707.7|85657.7|85707.7|85657.7|85703.2|85653.2|49
1635772060000|2021-11-01 13:07:40|85708|85658|85706.9|85656.9|85711.9|85661.9|85705.9|85655.9|51
1635772070000|2021-11-01 13:07:50|85707.4|85657.4|85709|85659|85711.1|85661.1|85706.6|85656.6|42
1635772080000|2021-11-01 13:08:00|85708.8|85658.8|85714.3|85664.3|85715.1|85665.1|85708|85658|35
1635772090000|2021-11-01 13:08:10|85714.9|85664.9|85710.8|85660.8|85715.1|85665.1|85709|85659|40
1635772100000|2021-11-01 13:08:20|85710.4|85660.4|85713.7|85663.7|85715|85665|85710.4|85660.4|33
1635772110000|2021-11-01 13:08:30|85713.4|85663.4|85714.3|85664.3|85715.1|85665.1|85713.4|85663.4|30
1635772120000|2021-11-01 13:08:40|85714.1|85664.1|85715.2|85665.2|85715.4|85665.4|85714|85664|48
1635772130000|2021-11-01 13:08:50|85714.9|85664.9|85718.1|85668.1|85718.5|85678.4|85702.4|85664.6|37
1635772140000|2021-11-01 13:09:00|85718.3|85668.3|85718.1|85668.1|85719|85669|85716.9|85666.9|32
1635772150000|2021-11-01 13:09:10|85718.4|85668.4|85717.5|85667.5|85718.7|85668.7|85716.7|85666.7|21
1635772160000|2021-11-01 13:09:20|85717.3|85667.3|85713|85663|85717.3|85667.3|85711.9|85661.9|41
1635772170000|2021-11-01 13:09:30|85713.3|85663.3|85714|85664|85714.5|85664.5|85713.1|85663.1|26
1635772180000|2021-11-01 13:09:40|85713.9|85663.9|85713|85663|85714.7|85664.7|85712|85662|31
1635772190000|2021-11-01 13:09:50|85713.2|85663.2|85710.5|85660.5|85713.2|85663.2|85708|85658|38
1635772200000|2021-11-01 13:10:00|85710.4|85660.4|85706.3|85656.3|85710.4|85660.4|85705.9|85655.9|48
1635772210000|2021-11-01 13:10:10|85706.7|85656.7|85703.4|85653.4|85706.7|85656.7|85703.1|85653.1|50
1635772220000|2021-11-01 13:10:20|85703.6|85653.6|85691.2|85641.2|85704.3|85654.3|85691.2|85641.2|48
1635772230000|2021-11-01 13:10:30|85690.9|85640.9|85668.6|85618.6|85690.9|85648.8|85667.1|85617.1|74
1635772240000|2021-11-01 13:10:40|85668.3|85618.3|85656.5|85606.5|85668.6|85618.6|85654.4|85604.4|61
1635772250000|2021-11-01 13:10:50|85656.8|85606.8|85659.7|85609.7|85662.1|85612.1|85653.9|85603.9|43
1635772260000|2021-11-01 13:11:00|85659.8|85609.8|85654.8|85604.8|85660.1|85610.1|85654.8|85604.8|50
1635772270000|2021-11-01 13:11:10|85655.4|85605.4|85660.9|85610.9|85660.9|85623.1|85647.7|85604.6|46
1635772280000|2021-11-01 13:11:20|85660.6|85610.6|85656.7|85606.7|85661.1|85611.1|85656.5|85606.5|48
1635772290000|2021-11-01 13:11:30|85656.5|85606.5|85653.6|85603.6|85659.7|85617.1|85642.1|85602.6|42
1635772300000|2021-11-01 13:11:40|85653.7|85603.7|85655.2|85605.2|85655.7|85618.4|85640.1|85601.3|40
1635772310000|2021-11-01 13:11:50|85655.4|85605.4|85653.4|85603.4|85655.6|85618.7|85641.4|85602.4|52
1635772320000|2021-11-01 13:12:00|85653.6|85603.6|85645.4|85620.4|85656.4|85620.4|85643.3|85601.2|42
1635772330000|2021-11-01 13:12:10|85644.8|85619.8|85643.9|85618.9|85645.8|85620.8|85643.6|85618.6|35
1635772340000|2021-11-01 13:12:20|85644.1|85619.1|85653.2|85603.2|85654|85619.1|85642.5|85603.2|33
1635772350000|2021-11-01 13:12:30|85653.1|85603.1|85649.2|85599.2|85653.2|85603.2|85648.7|85598.7|39
1635772360000|2021-11-01 13:12:40|85649.4|85599.4|85620.2|85595.2|85649.8|85612.6|85619.9|85580.8|60
1635772370000|2021-11-01 13:12:50|85620|85595|85629.1|85579.1|85633.5|85596.3|85617.3|85579|42
1635772380000|2021-11-01 13:13:00|85616.5|85591.5|85622.1|85597.1|85635.9|85597.3|85616.4|85579.9|52
1635772390000|2021-11-01 13:13:10|85622.2|85597.2|85632.4|85582.4|85632.8|85597.5|85618.5|85581.7|49
1635772400000|2021-11-01 13:13:20|85632.5|85582.5|85632.1|85582.1|85633.1|85583.1|85632.1|85582.1|24
1635772410000|2021-11-01 13:13:30|85632.2|85582.2|85631.9|85581.9|85632.6|85582.6|85629.9|85579.9|37
1635772420000|2021-11-01 13:13:40|85631.7|85581.7|85628.7|85578.7|85631.9|85591.4|85614.2|85575.5|52
1635772430000|2021-11-01 13:13:50|85628.6|85578.6|85617.4|85592.4|85628.6|85593.4|85616.6|85575|51
1635772440000|2021-11-01 13:14:00|85617.5|85592.5|85626.2|85576.2|85629.7|85593.2|85615.4|85576.2|41
1635772450000|2021-11-01 13:14:10|85626.6|85576.6|85623.3|85598.3|85633.9|85598.3|85620.1|85576.6|41
1635772460000|2021-11-01 13:14:20|85635|85585|85627.1|85602.1|85635|85603.2|85621.8|85584.9|53
1635772470000|2021-11-01 13:14:30|85627|85602|85626|85601|85627.3|85602.3|85624.4|85599.4|41
1635772480000|2021-11-01 13:14:40|85625.7|85600.7|85634.4|85609.4|85648.3|85610.9|85625.7|85596.1|39
1635772490000|2021-11-01 13:14:50|85634.7|85609.7|85651.8|85601.8|85652.4|85614.2|85634.7|85597.4|37
1635772500000|2021-11-01 13:15:00|85639.6|85614.6|85641.2|85616.2|85642.2|85617.2|85639.6|85614.6|48
1635772510000|2021-11-01 13:15:10|85641.9|85616.9|85637.1|85612.1|85650.1|85616.9|85637.1|85599.3|54
1635772520000|2021-11-01 13:15:20|85637|85612|85635|85610|85637.4|85612.4|85633.2|85608.2|41
1635772530000|2021-11-01 13:15:30|85635.3|85610.3|85632.4|85607.4|85635.4|85610.4|85632.4|85607.4|36
1635772540000|2021-11-01 13:15:40|85632.5|85607.5|85631.9|85606.9|85633.8|85608.8|85629.5|85604.5|29
1635772550000|2021-11-01 13:15:50|85631.4|85606.4|85631.5|85606.5|85633.3|85608.3|85630|85605|37
1635772560000|2021-11-01 13:16:00|85631.6|85606.6|85630.9|85605.9|85632.3|85607.3|85629.3|85604.3|38
1635772570000|2021-11-01 13:16:10|85631.3|85606.3|85631.1|85606.1|85631.5|85606.5|85630.2|85605.2|30
1635772580000|2021-11-01 13:16:20|85631.3|85606.3|85636.6|85586.6|85638.9|85606.3|85624.6|85586.6|25
1635772590000|2021-11-01 13:16:30|85635.8|85585.8|85620.7|85595.7|85636.3|85596.1|85620.7|85584.4|33
1635772600000|2021-11-01 13:16:40|85620.3|85595.3|85634.4|85584.4|85634.8|85595.7|85617.8|85579.9|40
1635772610000|2021-11-01 13:16:50|85634.3|85584.3|85634.5|85584.5|85635.8|85585.8|85634|85584|29
1635772620000|2021-11-01 13:17:00|85634.6|85584.6|85630.3|85580.3|85635|85585|85630.1|85580.1|28
1635772630000|2021-11-01 13:17:10|85631.4|85581.4|85621.9|85596.9|85633.7|85597.2|85620.6|85581.4|34
1635772640000|2021-11-01 13:17:20|85622.3|85597.3|85637.1|85587.1|85637.5|85598.7|85622.3|85586.6|34
1635772650000|2021-11-01 13:17:30|85637|85587|85634.4|85584.4|85637|85587|85632.2|85582.2|40
1635772660000|2021-11-01 13:17:40|85634.1|85584.1|85632|85582|85634.4|85584.4|85630.8|85580.8|29
1635772670000|2021-11-01 13:17:50|85631.6|85581.6|85630.4|85580.4|85634|85584|85630.3|85580.3|50
1635772680000|2021-11-01 13:18:00|85630.7|85580.7|85630.2|85580.2|85631.8|85581.8|85629.3|85579.3|32
1635772690000|2021-11-01 13:18:10|85630.1|85580.1|85634.3|85584.3|85634.3|85584.3|85629.8|85579.8|38
1635772700000|2021-11-01 13:18:20|85634.5|85584.5|85635.3|85585.3|85635.8|85585.8|85633.7|85583.7|36
1635772710000|2021-11-01 13:18:30|85635|85585|85626|85601|85637.9|85601.2|85625.7|85585|31
1635772720000|2021-11-01 13:18:40|85628|85603|85628|85603|85628.8|85603.8|85626.8|85601.8|34
1635772730000|2021-11-01 13:18:50|85628.3|85603.3|85633.5|85608.5|85646.4|85608.5|85627.9|85595.1|36
1635772740000|2021-11-01 13:19:00|85644.7|85594.7|85634.5|85609.5|85647.1|85611.6|85633.5|85594.7|45
1635772750000|2021-11-01 13:19:10|85634.8|85609.8|85635.1|85610.1|85635.2|85610.2|85634.1|85609.1|31
1635772760000|2021-11-01 13:19:20|85635|85610|85621.2|85596.2|85635|85610|85621.2|85596.2|57
1635772770000|2021-11-01 13:19:30|85621.1|85596.1|85636.5|85586.5|85637|85596.1|85620.2|85582.3|46
1635772780000|2021-11-01 13:19:40|85635.9|85585.9|85631.8|85581.8|85636.2|85586.2|85631.5|85581.5|30
1635772790000|2021-11-01 13:19:50|85631.7|85581.7|85626.6|85576.6|85631.9|85581.9|85626|85576|35
1635772800000|2021-11-01 13:20:00|85626.7|85576.7|85627.1|85577.1|85627.2|85577.2|85625.6|85575.6|34
1635772810000|2021-11-01 13:20:10|85626.9|85576.9|85627|85577|85627.8|85577.8|85626.3|85576.3|40
1635772820000|2021-11-01 13:20:20|85626.9|85576.9|85628.9|85578.9|85629.2|85579.2|85626.8|85576.8|28
1635772830000|2021-11-01 13:20:30|85629.1|85579.1|85635.3|85585.3|85635.7|85597.5|85619.1|85579|32
1635772840000|2021-11-01 13:20:40|85635.6|85585.6|85627|85602|85635.8|85603.1|85624.2|85585.1|44
1635772850000|2021-11-01 13:20:50|85626.6|85601.6|85645.5|85620.5|85657.2|85620.5|85626.6|85592.1|68
1635772860000|2021-11-01 13:21:00|85644|85619|85663.4|85613.4|85665|85626.7|85644|85608.3|59
1635772870000|2021-11-01 13:21:10|85663.7|85613.7|85680.7|85630.7|85689.8|85639.8|85656.5|85613.7|47
1635772880000|2021-11-01 13:21:20|85680.6|85630.6|85677.9|85627.9|85681.7|85631.7|85677.9|85627.9|37
1635772890000|2021-11-01 13:21:30|85678.2|85628.2|85664.1|85614.1|85678.2|85628.2|85663.2|85613.2|43
1635772900000|2021-11-01 13:21:40|85664|85614|85654.6|85629.6|85667.6|85631.2|85654.5|85612.7|38
1635772910000|2021-11-01 13:21:50|85654.9|85629.9|85671.7|85621.7|85671.7|85632.9|85654.9|85620.1|41
1635772920000|2021-11-01 13:22:00|85672.5|85622.5|85674.8|85624.8|85675.1|85637|85660.5|85622.5|46
1635772930000|2021-11-01 13:22:10|85674.7|85624.7|85673.9|85623.9|85674.9|85624.9|85673.3|85623.3|28
1635772940000|2021-11-01 13:22:20|85674|85624|85662.6|85637.6|85675.9|85639.6|85661.6|85624|47
1635772950000|2021-11-01 13:22:30|85662.4|85637.4|85664|85639|85664.1|85639.1|85662|85637|37
1635772960000|2021-11-01 13:22:40|85664.1|85639.1|85662.5|85637.5|85675.3|85640.2|85660.3|85624|41
1635772970000|2021-11-01 13:22:50|85662.4|85637.4|85677.3|85627.3|85677.3|85637.4|85661.6|85623.4|35
1635772980000|2021-11-01 13:23:00|85677.2|85627.2|85674.7|85624.7|85677.2|85627.2|85672.6|85622.6|43
1635772990000|2021-11-01 13:23:10|85674.8|85624.8|85660.6|85635.6|85675.1|85638.8|85660|85624.7|44
1635773000000|2021-11-01 13:23:20|85660.8|85635.8|85658.9|85633.9|85660.8|85635.8|85658.9|85633.9|40
1635773010000|2021-11-01 13:23:30|85658.5|85633.5|85654.1|85629.1|85666.7|85635|85654.1|85616.7|30
1635773020000|2021-11-01 13:23:40|85655.2|85630.2|85654|85629|85655.9|85630.9|85653.1|85628.1|52
1635773030000|2021-11-01 13:23:50|85653.9|85628.9|85654.6|85629.6|85657.1|85632.1|85653.6|85628.6|33
1635773040000|2021-11-01 13:24:00|85654.3|85629.3|85655.3|85630.3|85656.3|85631.3|85654.1|85629.1|37
1635773050000|2021-11-01 13:24:10|85656.7|85631.7|85674.6|85624.6|85675.7|85638.6|85656.7|85619.9|41
1635773060000|2021-11-01 13:24:20|85675|85625|85671.9|85621.9|85675.5|85625.5|85671.9|85621.9|41
1635773070000|2021-11-01 13:24:30|85672.3|85622.3|85678.6|85628.6|85679.1|85640.9|85665.1|85622.3|44
1635773080000|2021-11-01 13:24:40|85678.8|85628.8|85673.3|85623.3|85683.2|85633.2|85673.2|85623.2|40
1635773090000|2021-11-01 13:24:50|85673|85623|85673.3|85623.3|85673.5|85623.5|85671.3|85621.3|32
1635773100000|2021-11-01 13:25:00|85673.4|85623.4|85664.1|85614.1|85675.4|85625.4|85664.1|85614.1|47
1635773110000|2021-11-01 13:25:10|85663.9|85613.9|85669.2|85619.2|85669.4|85619.4|85663.9|85613.9|43
1635773120000|2021-11-01 13:25:20|85671.1|85621.1|85671.3|85621.3|85673|85623|85670.6|85620.6|24
1635773130000|2021-11-01 13:25:30|85670.9|85620.9|85672.4|85622.4|85672.8|85622.8|85670.9|85620.9|24
1635773140000|2021-11-01 13:25:40|85672.3|85622.3|85672.5|85622.5|85674|85624|85671.6|85621.6|26
1635773150000|2021-11-01 13:25:50|85672.6|85622.6|85670.7|85620.7|85674.1|85624.1|85670.6|85620.6|23
1635773160000|2021-11-01 13:26:00|85671.6|85621.6|85677.6|85627.6|85679.4|85629.4|85671.6|85621.6|41
1635773170000|2021-11-01 13:26:10|85677.4|85627.4|85677.1|85627.1|85677.5|85627.5|85676.5|85626.5|29
1635773180000|2021-11-01 13:26:20|85676.8|85626.8|85665.7|85615.7|85676.9|85626.9|85664.7|85614.7|45
1635773190000|2021-11-01 13:26:30|85665.9|85615.9|85666.2|85616.2|85668.3|85618.3|85664.2|85614.2|35
1635773200000|2021-11-01 13:26:40|85666.1|85616.1|85661.2|85611.2|85666.2|85616.2|85660.6|85610.6|43
1635773210000|2021-11-01 13:26:50|85661.5|85611.5|85663.3|85613.3|85663.6|85613.6|85661.5|85611.5|32
1635773220000|2021-11-01 13:27:00|85663.5|85613.5|85656.1|85631.1|85667.7|85632.5|85655.4|85613.4|31
1635773230000|2021-11-01 13:27:10|85656.2|85631.2|85668|85618|85668|85631.8|85655.1|85616.7|25
1635773240000|2021-11-01 13:27:20|85667.8|85617.8|85672.9|85622.9|85673.5|85637|85660.1|85617.8|32
1635773250000|2021-11-01 13:27:30|85673.1|85623.1|85674.9|85624.9|85675|85625|85673|85623|34
1635773260000|2021-11-01 13:27:40|85675.1|85625.1|85674.7|85624.7|85676.2|85626.2|85674.3|85624.3|35
1635773270000|2021-11-01 13:27:50|85674.9|85624.9|85665.8|85640.8|85679.3|85641.9|85665.6|85624.5|45
1635773280000|2021-11-01 13:28:00|85666.3|85641.3|85678.5|85628.5|85678.5|85641.3|85664.7|85628.2|30
1635773290000|2021-11-01 13:28:10|85678.6|85628.6|85678.6|85628.6|85678.7|85628.7|85677|85627|24
1635773300000|2021-11-01 13:28:20|85678.7|85628.7|85675.4|85625.4|85680|85630|85673.6|85623.6|34
1635773310000|2021-11-01 13:28:30|85674.3|85624.3|85676.5|85626.5|85676.5|85636.5|85659.5|85620.4|54
1635773320000|2021-11-01 13:28:40|85676.2|85626.2|85680.7|85630.7|85681.4|85631.4|85675.9|85625.9|35
1635773330000|2021-11-01 13:28:50|85680.6|85630.6|85678|85628|85680.9|85630.9|85677.8|85627.8|31
1635773340000|2021-11-01 13:29:00|85678.1|85628.1|85679.5|85629.5|85681.7|85631.7|85678.1|85628.1|34
1635773350000|2021-11-01 13:29:10|85679.6|85629.6|85666.4|85641.4|85680.3|85641.4|85664.1|85627.3|42
1635773360000|2021-11-01 13:29:20|85666.1|85641.1|85668|85643|85668|85643|85666|85641|32
1635773370000|2021-11-01 13:29:30|85667.7|85642.7|85679.8|85629.8|85680.2|85642.7|85667.1|85629.8|20
1635773380000|2021-11-01 13:29:40|85679.7|85629.7|85680.7|85630.7|85680.7|85630.7|85678.3|85628.3|29
1635773390000|2021-11-01 13:29:50|85681.6|85631.6|85676.5|85651.5|85690.5|85652.8|85676.5|85631.6|37
1635773400000|2021-11-01 13:30:00|85676.3|85651.3|85686.9|85636.9|85690.6|85652.1|85672.6|85634.3|48
1635773410000|2021-11-01 13:30:10|85686.6|85636.6|85688.6|85638.6|85689.1|85649.3|85670.5|85636.5|47
1635773420000|2021-11-01 13:30:20|85687.8|85637.8|85689.4|85639.4|85690.8|85640.8|85686.1|85636.1|48
1635773430000|2021-11-01 13:30:30|85689.8|85639.8|85690|85640|85694|85644|85689.3|85639.3|38
1635773440000|2021-11-01 13:30:40|85687.7|85637.7|85698.1|85648.1|85698.7|85648.7|85687.7|85637.7|54
1635773450000|2021-11-01 13:30:50|85698.8|85648.8|85700.2|85650.2|85700.8|85650.8|85697.3|85647.3|57
1635773460000|2021-11-01 13:31:00|85700.3|85650.3|85695.8|85645.8|85700.8|85650.8|85695.7|85645.7|45
1635773470000|2021-11-01 13:31:10|85696.1|85646.1|85697.2|85647.2|85697.4|85647.4|85693.8|85643.8|43
1635773480000|2021-11-01 13:31:20|85697|85647|85696|85646|85697.1|85647.1|85693.7|85643.7|41
1635773490000|2021-11-01 13:31:30|85696.1|85646.1|85683.3|85633.3|85696.5|85646.5|85682.4|85632.4|56
1635773500000|2021-11-01 13:31:40|85683.7|85633.7|85686.7|85636.7|85687.5|85637.5|85682.9|85632.9|51
1635773510000|2021-11-01 13:31:50|85686.9|85636.9|85687.3|85637.3|85688.6|85638.6|85686.3|85636.3|48
1635773520000|2021-11-01 13:32:00|85687.4|85637.4|85673.1|85648.1|85689.1|85648.1|85672.3|85634.6|53
1635773530000|2021-11-01 13:32:10|85672.9|85647.9|85667.3|85642.3|85683.7|85647.9|85667.2|85628.3|61
1635773540000|2021-11-01 13:32:20|85667.2|85642.2|85680.3|85630.3|85683.5|85645.6|85667.2|85628.4|48
1635773550000|2021-11-01 13:32:30|85680.2|85630.2|85681.7|85631.7|85684|85634|85680.2|85630.2|46
1635773560000|2021-11-01 13:32:40|85681.6|85631.6|85682.6|85632.6|85685.2|85635.2|85681.1|85631.1|40
1635773570000|2021-11-01 13:32:50|85683.2|85633.2|85683.4|85633.4|85686|85648.9|85669.1|85631.8|33
1635773580000|2021-11-01 13:33:00|85683.3|85633.3|85684.8|85634.8|85688.7|85651|85674.9|85629.4|52
1635773590000|2021-11-01 13:33:10|85685.6|85635.6|85681.4|85631.4|85686.2|85636.2|85681.4|85631.4|40
1635773600000|2021-11-01 13:33:20|85681.1|85631.1|85682.4|85632.4|85683.1|85643.6|85668.6|85629.5|54
1635773610000|2021-11-01 13:33:30|85681.9|85631.9|85680.8|85630.8|85684.6|85634.6|85680.8|85630.8|38
1635773620000|2021-11-01 13:33:40|85681.2|85631.2|85679.2|85629.2|85681.6|85631.6|85677.6|85627.6|55
1635773630000|2021-11-01 13:33:50|85679.4|85629.4|85680.4|85630.4|85680.4|85630.4|85679.1|85629.1|39
1635773640000|2021-11-01 13:34:00|85680.5|85630.5|85682.6|85632.6|85685.4|85635.4|85679.1|85629.1|56
1635773650000|2021-11-01 13:34:10|85681.9|85631.9|85684.1|85634.1|85686.1|85636.1|85681.6|85631.6|47
1635773660000|2021-11-01 13:34:20|85684.6|85634.6|85685.6|85635.6|85686.9|85636.9|85684.2|85634.2|47
1635773670000|2021-11-01 13:34:30|85685.8|85635.8|85685.5|85635.5|85687.8|85637.8|85685.1|85635.1|46
1635773680000|2021-11-01 13:34:40|85686.3|85636.3|85686.5|85636.5|85689.2|85639.2|85685.7|85635.7|38
1635773690000|2021-11-01 13:34:50|85686.4|85636.4|85688.2|85638.2|85690.7|85640.7|85685.7|85635.7|34
1635773700000|2021-11-01 13:35:00|85688.4|85638.4|85682|85632|85688.4|85638.4|85679.3|85629.3|48
1635773710000|2021-11-01 13:35:10|85682.3|85632.3|85686.8|85636.8|85687.5|85648.5|85671.1|85630|53
1635773720000|2021-11-01 13:35:20|85687.1|85637.1|85667.8|85642.8|85687.8|85642.8|85667.8|85629.5|46
1635773730000|2021-11-01 13:35:30|85668.3|85643.3|85682.1|85632.1|85685.5|85644.3|85667.5|85630.6|46
1635773740000|2021-11-01 13:35:40|85681|85631|85692.5|85642.5|85694.4|85656.5|85673.3|85631|58
1635773750000|2021-11-01 13:35:50|85692.4|85642.4|85689.1|85639.1|85693.6|85655.6|85679.7|85638.9|54
1635773760000|2021-11-01 13:36:00|85689.5|85639.5|85696.2|85646.2|85697.3|85647.3|85689.5|85639.5|56
1635773770000|2021-11-01 13:36:10|85695.3|85645.3|85691.7|85641.7|85696.3|85646.3|85688.2|85638.2|46
1635773780000|2021-11-01 13:36:20|85692.3|85642.3|85693.2|85643.2|85694|85655.4|85679|85640.8|38
1635773790000|2021-11-01 13:36:30|85692|85642|85693.2|85643.2|85694.5|85644.5|85692|85642|39
1635773800000|2021-11-01 13:36:40|85693|85643|85692.9|85642.9|85693.3|85643.3|85692.6|85642.6|16
1635773810000|2021-11-01 13:36:50|85693|85643|85691|85641|85695.9|85659.7|85682.6|85641|39
1635773820000|2021-11-01 13:37:00|85691.3|85641.3|85687.9|85637.9|85694.5|85644.5|85686.1|85636.1|59
1635773830000|2021-11-01 13:37:10|85687.8|85637.8|85678.9|85653.9|85690.9|85655.4|85678.9|85637.3|40
1635773840000|2021-11-01 13:37:20|85679.8|85654.8|85689.8|85639.8|85693.9|85655.3|85679.5|85639.3|50
1635773850000|2021-11-01 13:37:30|85689.4|85639.4|85691.2|85641.2|85692.7|85642.7|85689|85639|36
1635773860000|2021-11-01 13:37:40|85690.9|85640.9|85676.2|85651.2|85691.9|85654.8|85675.7|85640.7|41
1635773870000|2021-11-01 13:37:50|85676.3|85651.3|85677.7|85652.7|85678.2|85653.2|85675.3|85650.3|35
1635773880000|2021-11-01 13:38:00|85677.9|85652.9|85679.3|85629.3|85687.5|85653.1|85668.5|85629.2|47
1635773890000|2021-11-01 13:38:10|85679.5|85629.5|85682.7|85632.7|85682.7|85639.9|85662.7|85625.8|54
1635773900000|2021-11-01 13:38:20|85681.2|85631.2|85687.4|85637.4|85687.6|85637.6|85681.2|85631.2|51
1635773910000|2021-11-01 13:38:30|85687.1|85637.1|85692.1|85642.1|85693.7|85643.7|85686.4|85636.4|40
1635773920000|2021-11-01 13:38:40|85692.6|85642.6|85691.4|85641.4|85692.7|85642.7|85688.8|85638.8|53
1635773930000|2021-11-01 13:38:50|85691.6|85641.6|85687.8|85662.8|85702.9|85666.6|85687.1|85641.6|47
1635773940000|2021-11-01 13:39:00|85700.5|85650.5|85703.6|85653.6|85703.6|85664.1|85688.9|85648.9|40
1635773950000|2021-11-01 13:39:10|85703.8|85653.8|85703.7|85653.7|85704.8|85654.8|85703.4|85653.4|28
1635773960000|2021-11-01 13:39:20|85703.6|85653.6|85703.9|85653.9|85704.7|85654.7|85703.4|85653.4|26
1635773970000|2021-11-01 13:39:30|85703.7|85653.7|85695.7|85670.7|85707.5|85671.1|85693.4|85651.8|49
1635773980000|2021-11-01 13:39:40|85696.2|85671.2|85703.1|85653.1|85707.9|85671.2|85690|85652.4|49
1635773990000|2021-11-01 13:39:50|85703.4|85653.4|85695.8|85645.8|85703.4|85658.5|85682.5|85642.3|56
1635774000000|2021-11-01 13:40:00|85695.2|85645.2|85697.8|85647.8|85697.9|85647.9|85695.1|85645.1|45
1635774010000|2021-11-01 13:40:10|85697.9|85647.9|85694.8|85644.8|85698|85648|85694.8|85644.8|32
1635774020000|2021-11-01 13:40:20|85695.9|85645.9|85688.7|85638.7|85695.9|85655.2|85675.9|85637.6|41
1635774030000|2021-11-01 13:40:30|85688.8|85638.8|85684.7|85659.7|85696.6|85660.7|85683.6|85638.3|36
1635774040000|2021-11-01 13:40:40|85684.4|85659.4|85687.8|85662.8|85700.8|85666.6|85684.3|85650.8|39
1635774050000|2021-11-01 13:40:50|85688|85663|85704.8|85654.8|85707|85669.4|85685.6|85647.3|60
1635774060000|2021-11-01 13:41:00|85704.6|85654.6|85697.7|85647.7|85705.7|85655.7|85697.5|85647.5|55
1635774070000|2021-11-01 13:41:10|85697.3|85647.3|85691.4|85641.4|85697.4|85653.1|85677|85639.7|42
1635774080000|2021-11-01 13:41:20|85691.2|85641.2|85681.7|85656.7|85695.6|85657.3|85681.5|85640.4|38
1635774090000|2021-11-01 13:41:30|85681.8|85656.8|85684.4|85634.4|85693|85657.3|85672.1|85634.2|39
1635774100000|2021-11-01 13:41:40|85684.1|85634.1|85661.5|85611.5|85684.1|85634.1|85661.5|85611.5|57
1635774110000|2021-11-01 13:41:50|85660.2|85610.2|85653.2|85603.2|85660.6|85610.6|85651.8|85601.8|48
1635774120000|2021-11-01 13:42:00|85653.3|85603.3|85653.5|85603.5|85656.1|85606.1|85652.2|85602.2|33
1635774130000|2021-11-01 13:42:10|85653.3|85603.3|85651.9|85601.9|85653.3|85603.3|85650.5|85600.5|27
1635774140000|2021-11-01 13:42:20|85652.2|85602.2|85647.8|85597.8|85653.6|85614.8|85634.9|85597.1|41
1635774150000|2021-11-01 13:42:30|85635.5|85610.5|85652.5|85602.5|85652.9|85611|85633.7|85600.5|29
1635774160000|2021-11-01 13:42:40|85652.7|85602.7|85634.2|85609.2|85652.7|85610.7|85633.8|85598.2|41
1635774170000|2021-11-01 13:42:50|85633.9|85608.9|85650.3|85600.3|85650.6|85610.4|85633.9|85597.8|27
1635774180000|2021-11-01 13:43:00|85651.6|85601.6|85641.3|85616.3|85654.8|85617.1|85640.5|85601.6|35
1635774190000|2021-11-01 13:43:10|85641.2|85616.2|85643.9|85618.9|85643.9|85618.9|85641.2|85616.2|25
1635774200000|2021-11-01 13:43:20|85644|85619|85655.6|85605.6|85656.8|85619|85643.8|85605.5|22
1635774210000|2021-11-01 13:43:30|85655.5|85605.5|85646.4|85621.4|85657.7|85621.8|85642.9|85605.5|29
1635774220000|2021-11-01 13:43:40|85646.3|85621.3|85659.8|85609.8|85660|85621.8|85646.3|85608.8|25
1635774230000|2021-11-01 13:43:50|85659.9|85609.9|85654.4|85629.4|85672.4|85630.7|85653.8|85609.9|40
1635774240000|2021-11-01 13:44:00|85654.6|85629.6|85665.1|85615.1|85666.2|85629.9|85653.8|85614.5|21
1635774250000|2021-11-01 13:44:10|85665.6|85615.6|85666.3|85616.3|85666.6|85616.6|85664.8|85614.8|36
1635774260000|2021-11-01 13:44:20|85665.9|85615.9|85662.5|85612.5|85666.4|85616.4|85662.4|85612.4|34
1635774270000|2021-11-01 13:44:30|85662.8|85612.8|85651.4|85626.4|85664|85626.4|85651.1|85612.4|27
1635774280000|2021-11-01 13:44:40|85651.6|85626.6|85652.6|85627.6|85652.7|85627.7|85650.5|85625.5|40
1635774290000|2021-11-01 13:44:50|85652.5|85627.5|85673.4|85623.4|85676|85628.1|85652.5|85620.6|49
1635774300000|2021-11-01 13:45:00|85673.2|85623.2|85663.9|85613.9|85675.1|85625.1|85661.9|85611.9|57
1635774310000|2021-11-01 13:45:10|85663.6|85613.6|85657.5|85607.5|85663.6|85613.6|85651.4|85601.4|46
1635774320000|2021-11-01 13:45:20|85658.5|85608.5|85653.7|85603.7|85659.1|85609.1|85653.3|85603.3|39
1635774330000|2021-11-01 13:45:30|85654.9|85604.9|85653.9|85603.9|85656.1|85606.1|85651.7|85601.7|37
1635774340000|2021-11-01 13:45:40|85654|85604|85654.6|85604.6|85654.6|85604.6|85652.9|85602.9|40
1635774350000|2021-11-01 13:45:50|85654.1|85604.1|85632.8|85607.8|85654.1|85612.4|85632.1|85595.3|50
1635774360000|2021-11-01 13:46:00|85633.6|85608.6|85645.1|85595.1|85647|85608.6|85630.1|85590.3|41
1635774370000|2021-11-01 13:46:10|85645.8|85595.8|85645.6|85595.6|85650.1|85600.1|85645|85595|44
1635774380000|2021-11-01 13:46:20|85645.8|85595.8|85644.8|85594.8|85646.6|85596.6|85642.4|85592.4|39
1635774390000|2021-11-01 13:46:30|85644.5|85594.5|85644.4|85594.4|85645.6|85595.6|85644.4|85594.4|19
1635774400000|2021-11-01 13:46:40|85644.7|85594.7|85653.1|85603.1|85653.1|85603.1|85644.2|85594.2|30
1635774410000|2021-11-01 13:46:50|85652.1|85602.1|85653.2|85603.2|85655.2|85605.2|85650.8|85600.8|52
1635774420000|2021-11-01 13:47:00|85652.4|85602.4|85641.4|85591.4|85652.9|85608.6|85627|85589.6|57
1635774430000|2021-11-01 13:47:10|85640.7|85590.7|85633.1|85608.1|85647.3|85609.6|85630.2|85588.2|65
1635774440000|2021-11-01 13:47:20|85633.2|85608.2|85632.7|85607.7|85634.8|85609.8|85632.7|85607.7|49
1635774450000|2021-11-01 13:47:30|85632.8|85607.8|85649.1|85599.1|85652.1|85614.9|85632.8|85596.9|57
1635774460000|2021-11-01 13:47:40|85649.2|85599.2|85646.6|85596.6|85649.5|85599.5|85645.7|85595.7|45
1635774470000|2021-11-01 13:47:50|85646.7|85596.7|85645.9|85595.9|85647.3|85609.6|85632.8|85592.1|43
1635774480000|2021-11-01 13:48:00|85643.8|85593.8|85638.9|85588.9|85645|85606|85630.4|85588.6|49
1635774490000|2021-11-01 13:48:10|85639.6|85589.6|85639.7|85589.7|85642.5|85592.5|85638.9|85588.9|44
1635774500000|2021-11-01 13:48:20|85639.8|85589.8|85632.9|85582.9|85639.8|85600.2|85623.2|85582.2|59
1635774510000|2021-11-01 13:48:30|85632.8|85582.8|85630.4|85580.4|85635.8|85585.8|85628.9|85578.9|49
1635774520000|2021-11-01 13:48:40|85630.2|85580.2|85629.3|85579.3|85632.1|85582.1|85628.6|85578.6|41
1635774530000|2021-11-01 13:48:50|85629.7|85579.7|85635.5|85585.5|85637.4|85587.4|85629.1|85579.1|33
1635774540000|2021-11-01 13:49:00|85634.1|85584.1|85640|85590|85643.5|85606.3|85631.3|85584.1|50
1635774550000|2021-11-01 13:49:10|85640.6|85590.6|85636.4|85586.4|85640.6|85590.6|85636|85586|34
1635774560000|2021-11-01 13:49:20|85637.3|85587.3|85634.7|85584.7|85638.9|85588.9|85633.3|85583.3|42
1635774570000|2021-11-01 13:49:30|85633.6|85583.6|85633.6|85583.6|85635.7|85585.7|85633.1|85583.1|51
1635774580000|2021-11-01 13:49:40|85633.7|85583.7|85641.5|85591.5|85643.3|85593.3|85633.2|85583.2|53
1635774590000|2021-11-01 13:49:50|85641|85591|85646.2|85596.2|85647.3|85597.3|85640.8|85590.8|52
1635774600000|2021-11-01 13:50:00|85646.7|85596.7|85645.2|85595.2|85649.9|85599.9|85645.1|85595.1|46
1635774610000|2021-11-01 13:50:10|85645|85595|85643.3|85593.3|85645.6|85595.6|85641|85591|42
1635774620000|2021-11-01 13:50:20|85643.2|85593.2|85647.5|85597.5|85648|85598|85642.3|85592.3|47
1635774630000|2021-11-01 13:50:30|85647.6|85597.6|85650.1|85600.1|85650.7|85600.7|85646.5|85596.5|42
1635774640000|2021-11-01 13:50:40|85652.1|85602.1|85650.1|85600.1|85652.7|85602.7|85648.7|85598.7|45
1635774650000|2021-11-01 13:50:50|85649.9|85599.9|85656.9|85606.9|85656.9|85606.9|85649.4|85599.4|37
1635774660000|2021-11-01 13:51:00|85652.6|85602.6|85651.6|85601.6|85654.8|85604.8|85650.2|85600.2|54
1635774670000|2021-11-01 13:51:10|85651.7|85601.7|85650.7|85600.7|85651.8|85601.8|85648.1|85598.1|39
1635774680000|2021-11-01 13:51:20|85650.5|85600.5|85653.7|85603.7|85655.8|85605.8|85650.3|85600.3|28
1635774690000|2021-11-01 13:51:30|85652.8|85602.8|85613|85563|85655.8|85605.8|85604.3|85554.3|62
1635774700000|2021-11-01 13:51:40|85614.6|85564.6|85615.9|85565.9|85616.3|85566.3|85611.6|85561.6|57
1635774710000|2021-11-01 13:51:50|85616.5|85566.5|85616|85566|85617.6|85567.6|85615.3|85565.3|32
1635774720000|2021-11-01 13:52:00|85616.1|85566.1|85625.3|85575.3|85628.2|85578.2|85615.9|85565.9|46
1635774730000|2021-11-01 13:52:10|85626.9|85576.9|85626.2|85576.2|85628.4|85578.4|85624|85574|46
1635774740000|2021-11-01 13:52:20|85626.5|85576.5|85619.9|85569.9|85626.5|85576.5|85618.6|85568.6|52
1635774750000|2021-11-01 13:52:30|85620.3|85570.3|85610.2|85560.2|85620.4|85580.4|85603.1|85560.2|55
1635774760000|2021-11-01 13:52:40|85614.2|85564.2|85617.8|85567.8|85619.3|85569.3|85613.1|85563.1|46
1635774770000|2021-11-01 13:52:50|85618.1|85568.1|85619.4|85569.4|85619.4|85569.4|85615.2|85565.2|37
1635774780000|2021-11-01 13:53:00|85619.6|85569.6|85623.6|85573.6|85623.6|85573.6|85619.6|85569.6|48
1635774790000|2021-11-01 13:53:10|85622.8|85572.8|85622.5|85572.5|85625.9|85575.9|85622.5|85572.5|42
1635774800000|2021-11-01 13:53:20|85622.4|85572.4|85623.3|85573.3|85624.4|85574.4|85622|85572|39
1635774810000|2021-11-01 13:53:30|85623.2|85573.2|85625.3|85575.3|85625.3|85575.3|85622.6|85572.6|44
1635774820000|2021-11-01 13:53:40|85625.5|85575.5|85621.6|85571.6|85625.8|85575.8|85620.2|85570.2|35
1635774830000|2021-11-01 13:53:50|85622.6|85572.6|85596.2|85546.2|85622.6|85572.6|85593.3|85543.3|64
1635774840000|2021-11-01 13:54:00|85597.8|85547.8|85609.1|85559.1|85609.1|85559.1|85593|85543|63
1635774850000|2021-11-01 13:54:10|85605.8|85555.8|85603.5|85553.5|85608.2|85558.2|85599.5|85549.5|58
1635774860000|2021-11-01 13:54:20|85603.7|85553.7|85607.6|85557.6|85610.2|85560.2|85603.4|85553.4|48
1635774870000|2021-11-01 13:54:30|85608.5|85558.5|85608.4|85558.4|85609.3|85559.3|85606.3|85556.3|42
1635774880000|2021-11-01 13:54:40|85608.3|85558.3|85609.8|85559.8|85609.9|85559.9|85607.7|85557.7|40
1635774890000|2021-11-01 13:54:50|85609.4|85559.4|85611.6|85561.6|85612.4|85562.4|85609.1|85559.1|24
1635774900000|2021-11-01 13:55:00|85611.8|85561.8|85602.7|85552.7|85613.2|85575.9|85598.1|85549.4|56
1635774910000|2021-11-01 13:55:10|85600.1|85550.1|85602.1|85552.1|85607.5|85557.5|85600.1|85550.1|52
1635774920000|2021-11-01 13:55:20|85602.2|85552.2|85605.5|85555.5|85608.8|85558.8|85602.2|85552.2|40
1635774930000|2021-11-01 13:55:30|85605.8|85555.8|85607.4|85557.4|85609.4|85559.4|85605|85555|35
1635774940000|2021-11-01 13:55:40|85607.3|85557.3|85602.6|85552.6|85607.7|85557.7|85602.2|85552.2|42
1635774950000|2021-11-01 13:55:50|85602.3|85552.3|85600.9|85550.9|85604.5|85556|85580.2|85542.9|57
1635774960000|2021-11-01 13:56:00|85601.7|85551.7|85611|85586|85623.1|85586|85601.5|85551.5|62
1635774970000|2021-11-01 13:56:10|85610.9|85585.9|85635.5|85585.5|85640.4|85590.4|85610.6|85570.5|63
1635774980000|2021-11-01 13:56:20|85635.7|85585.7|85636.6|85586.6|85637.8|85587.8|85634|85584|54
1635774990000|2021-11-01 13:56:30|85636.5|85586.5|85635.1|85585.1|85637.1|85587.1|85633|85583|37
1635775000000|2021-11-01 13:56:40|85635.7|85585.7|85642.8|85592.8|85643.1|85604.2|85626|85585.2|54
1635775010000|2021-11-01 13:56:50|85642.5|85592.5|85643.9|85593.9|85644.3|85606|85627.8|85590.5|49
1635775020000|2021-11-01 13:57:00|85643.5|85593.5|85637.4|85587.4|85643.5|85600.3|85625|85587|35
1635775030000|2021-11-01 13:57:10|85638|85588|85613.8|85563.8|85638|85588|85612.7|85562.7|49
1635775040000|2021-11-01 13:57:20|85612.2|85562.2|85605.2|85555.2|85613.7|85563.7|85605|85555|36
1635775050000|2021-11-01 13:57:30|85605.1|85555.1|85592.3|85542.3|85605.6|85555.6|85591.5|85541.5|54
1635775060000|2021-11-01 13:57:40|85592.1|85542.1|85588.1|85538.1|85596|85559.4|85584.4|85537.8|49
1635775070000|2021-11-01 13:57:50|85589.6|85539.6|85590.3|85540.3|85591.3|85553.4|85577.8|85533.9|38
1635775080000|2021-11-01 13:58:00|85590.5|85540.5|85579.9|85529.9|85594.5|85557.1|85576.5|85526.5|51
1635775090000|2021-11-01 13:58:10|85580.3|85530.3|85578.7|85528.7|85582.2|85532.2|85578.6|85528.6|45
1635775100000|2021-11-01 13:58:20|85579|85529|85563.8|85538.8|85579|85538.8|85561.8|85523.9|44
1635775110000|2021-11-01 13:58:30|85563.5|85538.5|85576.7|85526.7|85580.1|85538.5|85563.3|85523.6|59
1635775120000|2021-11-01 13:58:40|85580|85530|85566.9|85541.9|85580.7|85542.8|85565.5|85528.2|49
1635775130000|2021-11-01 13:58:50|85566.7|85541.7|85584.5|85534.5|85584.5|85542.7|85565.7|85531.1|37
1635775140000|2021-11-01 13:59:00|85584.8|85534.8|85581.8|85531.8|85584.8|85534.8|85581.3|85531.3|41
1635775150000|2021-11-01 13:59:10|85582.1|85532.1|85580.1|85530.1|85585.1|85535.1|85573.5|85523.5|58
1635775160000|2021-11-01 13:59:20|85580|85530|85577.4|85527.4|85580.4|85530.4|85576.3|85526.3|44
1635775170000|2021-11-01 13:59:30|85577.3|85527.3|85576.5|85526.5|85578.2|85528.2|85571.8|85521.8|42
1635775180000|2021-11-01 13:59:40|85576.6|85526.6|85580.2|85530.2|85581.6|85531.6|85572.2|85522.2|69
1635775190000|2021-11-01 13:59:50|85580.1|85530.1|85557.4|85507.4|85582.5|85532.5|85555.4|85505.4|65
1635775200000|2021-11-01 14:00:00|85557.6|85507.6|85576.4|85526.4|85577|85527|85556.3|85506.3|70
1635775210000|2021-11-01 14:00:10|85576.5|85526.5|85576.6|85526.6|85576.6|85526.6|85573.9|85523.9|55
1635775220000|2021-11-01 14:00:20|85576.7|85526.7|85599.8|85549.8|85600.6|85550.6|85576.4|85526.4|60
1635775230000|2021-11-01 14:00:30|85600.1|85550.1|85595.5|85545.5|85603.4|85553.4|85587.8|85537.8|61
1635775240000|2021-11-01 14:00:40|85593.3|85543.3|85592.6|85542.6|85596.5|85546.5|85588.2|85538.2|67
1635775250000|2021-11-01 14:00:50|85592.5|85542.5|85598.3|85548.3|85600.3|85550.3|85591.3|85541.3|58
1635775260000|2021-11-01 14:01:00|85597.7|85547.7|85591.5|85541.5|85601.2|85551.2|85588.6|85538.6|56
1635775270000|2021-11-01 14:01:10|85591.6|85541.6|85594.1|85544.1|85597.2|85547.2|85591.2|85541.2|52
1635775280000|2021-11-01 14:01:20|85593.7|85543.7|85599.8|85549.8|85600.8|85550.8|85591.7|85541.7|47
1635775290000|2021-11-01 14:01:30|85599.5|85549.5|85601.9|85551.9|85602.2|85552.2|85598.3|85548.3|52
1635775300000|2021-11-01 14:01:40|85601|85551|85604.6|85554.6|85605.2|85555.2|85598.9|85548.9|40
1635775310000|2021-11-01 14:01:50|85604.7|85554.7|85595.3|85545.3|85605.1|85555.1|85594.7|85544.7|46
1635775320000|2021-11-01 14:02:00|85596.5|85546.5|85602.9|85552.9|85603.2|85553.2|85596.5|85546.5|59
1635775330000|2021-11-01 14:02:10|85603|85553|85600.6|85550.6|85603.9|85553.9|85600.3|85550.3|43
1635775340000|2021-11-01 14:02:20|85601|85551|85602.3|85552.3|85602.8|85552.8|85599.1|85549.1|36
1635775350000|2021-11-01 14:02:30|85601.3|85551.3|85606|85556|85606.8|85556.8|85600.9|85550.9|44
1635775360000|2021-11-01 14:02:40|85604.8|85554.8|85605.7|85555.7|85606.9|85556.9|85604.6|85554.6|41
1635775370000|2021-11-01 14:02:50|85605.4|85555.4|85607.7|85557.7|85609.1|85559.1|85605.2|85555.2|34
1635775380000|2021-11-01 14:03:00|85608.1|85558.1|85612.1|85562.1|85615.4|85565.4|85608.1|85558.1|41
1635775390000|2021-11-01 14:03:10|85612.6|85562.6|85606.7|85556.7|85612.7|85562.7|85601.9|85551.9|55
1635775400000|2021-11-01 14:03:20|85605.8|85555.8|85617.8|85567.8|85619.2|85569.2|85605.8|85555.8|56
1635775410000|2021-11-01 14:03:30|85618.2|85568.2|85621.3|85571.3|85623.1|85573.1|85616.8|85566.8|47
1635775420000|2021-11-01 14:03:40|85621.7|85571.7|85621.5|85571.5|85626.6|85576.6|85618.5|85568.5|56
1635775430000|2021-11-01 14:03:50|85621.6|85571.6|85625.1|85575.1|85628.8|85578.8|85618.7|85568.7|52
1635775440000|2021-11-01 14:04:00|85625.3|85575.3|85631.6|85581.6|85633.3|85583.3|85625.3|85575.3|50
1635775450000|2021-11-01 14:04:10|85631.3|85581.3|85629.7|85579.7|85637.4|85587.4|85629.5|85579.5|57
1635775460000|2021-11-01 14:04:20|85629.6|85579.6|85629|85579|85633.3|85583.3|85628.8|85578.8|56
1635775470000|2021-11-01 14:04:30|85629.2|85579.2|85629.2|85579.2|85631.2|85581.2|85628.5|85578.5|33
1635775480000|2021-11-01 14:04:40|85629.4|85579.4|85631.9|85581.9|85636.6|85586.6|85628.8|85578.8|49
1635775490000|2021-11-01 14:04:50|85631.7|85581.7|85632.5|85582.5|85636|85586|85631.1|85581.1|45
1635775500000|2021-11-01 14:05:00|85632.3|85582.3|85628.2|85578.2|85632.6|85582.6|85626.6|85576.6|43
1635775510000|2021-11-01 14:05:10|85627.9|85577.9|85624.6|85574.6|85630.7|85586.8|85611.8|85573.4|46
1635775520000|2021-11-01 14:05:20|85624.4|85574.4|85626.3|85576.3|85628.3|85578.3|85623.2|85573.2|34
1635775530000|2021-11-01 14:05:30|85625.7|85575.7|85630.6|85580.6|85631.1|85581.1|85625.4|85575.4|50
1635775540000|2021-11-01 14:05:40|85631|85581|85632.3|85582.3|85634.7|85596.9|85620.2|85580.8|52
1635775550000|2021-11-01 14:05:50|85632.2|85582.2|85635.2|85585.2|85635.6|85585.6|85631.2|85581.2|44
1635775560000|2021-11-01 14:06:00|85635.1|85585.1|85635.8|85585.8|85636.5|85586.5|85632.5|85582.5|44
1635775570000|2021-11-01 14:06:10|85635.4|85585.4|85632.3|85582.3|85637.3|85587.3|85631.8|85581.8|49
1635775580000|2021-11-01 14:06:20|85631.6|85581.6|85628.8|85578.8|85634|85584|85628.8|85578.8|50
1635775590000|2021-11-01 14:06:30|85629|85579|85632.3|85582.3|85632.3|85582.3|85628.1|85578.1|52
1635775600000|2021-11-01 14:06:40|85631.2|85581.2|85628.4|85578.4|85631.2|85581.2|85628.1|85578.1|46
1635775610000|2021-11-01 14:06:50|85628.7|85578.7|85630.3|85580.3|85636.2|85593.7|85616.1|85578.4|51
1635775620000|2021-11-01 14:07:00|85630.5|85580.5|85625.3|85575.3|85630.7|85580.7|85623.6|85573.6|53
1635775630000|2021-11-01 14:07:10|85625.4|85575.4|85616.1|85566.1|85625.7|85575.7|85613.8|85563.8|51
1635775640000|2021-11-01 14:07:20|85615.8|85565.8|85614.7|85564.7|85616.5|85566.5|85614.5|85564.5|35
1635775650000|2021-11-01 14:07:30|85614.6|85564.6|85617.7|85567.7|85617.8|85567.8|85613.7|85563.7|36
1635775660000|2021-11-01 14:07:40|85617.8|85567.8|85618.4|85568.4|85619.2|85569.2|85617.7|85567.7|35
1635775670000|2021-11-01 14:07:50|85618.3|85568.3|85618.8|85568.8|85621.7|85571.7|85618.2|85568.2|38
1635775680000|2021-11-01 14:08:00|85618.9|85568.9|85614.9|85564.9|85620|85570|85614.3|85564.3|47
1635775690000|2021-11-01 14:08:10|85615.8|85565.8|85615.8|85565.8|85617.8|85567.8|85614.5|85564.5|40
1635775700000|2021-11-01 14:08:20|85615.9|85565.9|85613.8|85563.8|85616|85573.7|85597.7|85558.8|49
1635775710000|2021-11-01 14:08:30|85613.7|85563.7|85614.5|85564.5|85616.7|85566.7|85613.3|85563.3|38
1635775720000|2021-11-01 14:08:40|85615.5|85565.5|85617.4|85567.4|85618.5|85568.5|85614.5|85564.5|35
1635775730000|2021-11-01 14:08:50|85617.2|85567.2|85622.3|85572.3|85622.3|85572.3|85617.2|85567.2|38
1635775740000|2021-11-01 14:09:00|85622.4|85572.4|85624.5|85574.5|85624.6|85574.6|85620.5|85570.5|44
1635775750000|2021-11-01 14:09:10|85624.3|85574.3|85627.2|85577.2|85627.3|85577.3|85623.7|85573.7|44
1635775760000|2021-11-01 14:09:20|85627|85577|85632.7|85582.7|85634.5|85596.3|85615.5|85577|53
1635775770000|2021-11-01 14:09:30|85632.8|85582.8|85634.4|85584.4|85634.4|85584.4|85630.8|85580.8|40
1635775780000|2021-11-01 14:09:40|85634|85584|85633.3|85583.3|85634.3|85584.3|85629.6|85579.6|38
1635775790000|2021-11-01 14:09:50|85633.4|85583.4|85635.6|85585.6|85636.4|85586.4|85632.2|85582.2|36
1635775800000|2021-11-01 14:10:00|85636.1|85586.1|85633.5|85583.5|85636.1|85586.1|85629.4|85579.4|57
1635775810000|2021-11-01 14:10:10|85633.9|85583.9|85630.1|85580.1|85635|85585|85629.7|85579.7|36
1635775820000|2021-11-01 14:10:20|85630.4|85580.4|85628.8|85578.8|85630.9|85580.9|85628.3|85578.3|39
1635775830000|2021-11-01 14:10:30|85628.6|85578.6|85615.8|85565.8|85629.8|85588.7|85613.7|85565.8|37
1635775840000|2021-11-01 14:10:40|85615|85565|85595.4|85545.4|85615|85573.3|85589.4|85545.4|52
1635775850000|2021-11-01 14:10:50|85596.2|85546.2|85586.3|85536.3|85597.4|85551.1|85575.1|85536.3|45
1635775860000|2021-11-01 14:11:00|85586.9|85536.9|85587|85537|85589.3|85539.3|85580.3|85530.3|48
1635775870000|2021-11-01 14:11:10|85587.6|85537.6|85581.1|85531.1|85589.6|85539.6|85579.3|85529.3|52
1635775880000|2021-11-01 14:11:20|85580.7|85530.7|85578.6|85528.6|85580.7|85537.8|85561.4|85523.6|52
1635775890000|2021-11-01 14:11:30|85578.9|85528.9|85580.6|85530.6|85582.9|85532.9|85578.9|85528.9|48
1635775900000|2021-11-01 14:11:40|85580.5|85530.5|85579.6|85529.6|85580.9|85530.9|85579.2|85529.2|38
1635775910000|2021-11-01 14:11:50|85579.7|85529.7|85580.5|85530.5|85581.8|85531.8|85579.2|85529.2|36
1635775920000|2021-11-01 14:12:00|85580.6|85530.6|85582|85532|85584|85544.1|85569.1|85530.4|39
1635775930000|2021-11-01 14:12:10|85582.2|85532.2|85584.1|85534.1|85585.3|85535.3|85580.9|85530.9|47
1635775940000|2021-11-01 14:12:20|85583.8|85533.8|85586.2|85536.2|85586.2|85547.9|85570.4|85532.4|42
1635775950000|2021-11-01 14:12:30|85586.5|85536.5|85589.6|85539.6|85591.4|85541.4|85585.5|85535.5|52
1635775960000|2021-11-01 14:12:40|85589.8|85539.8|85589.1|85539.1|85592.3|85542.3|85588.9|85538.9|42
1635775970000|2021-11-01 14:12:50|85589.4|85539.4|85589|85539|85591.2|85541.2|85587.8|85537.8|45
1635775980000|2021-11-01 14:13:00|85588.9|85538.9|85589.4|85539.4|85590.5|85540.5|85588.9|85538.9|34
1635775990000|2021-11-01 14:13:10|85589.5|85539.5|85586.4|85536.4|85589.5|85539.5|85584.9|85534.9|39
1635776000000|2021-11-01 14:13:20|85586.3|85536.3|85584.8|85534.8|85587.1|85537.1|85584.7|85534.7|36
1635776010000|2021-11-01 14:13:30|85585|85535|85575|85525|85585|85535|85574.3|85524.3|60
1635776020000|2021-11-01 14:13:40|85575.2|85525.2|85555|85505|85575.8|85525.8|85555|85505|65
1635776030000|2021-11-01 14:13:50|85554.9|85504.9|85559.6|85509.6|85560.1|85510.1|85554.3|85504.3|54
1635776040000|2021-11-01 14:14:00|85559.7|85509.7|85567.8|85517.8|85570.7|85520.7|85559.6|85509.6|50
1635776050000|2021-11-01 14:14:10|85567.4|85517.4|85565.9|85515.9|85568.2|85518.2|85564.9|85514.9|39
1635776060000|2021-11-01 14:14:20|85566.1|85516.1|85567.6|85517.6|85569.3|85519.3|85565.2|85515.2|45
1635776070000|2021-11-01 14:14:30|85567.7|85517.7|85556.3|85506.3|85567.7|85517.7|85555.8|85505.8|45
1635776080000|2021-11-01 14:14:40|85556.4|85506.4|85555.1|85505.1|85556.6|85518.2|85540.1|85500.8|51
1635776090000|2021-11-01 14:14:50|85555.2|85505.2|85558.4|85508.4|85561|85511|85553.7|85503.7|48
1635776100000|2021-11-01 14:15:00|85558|85508|85554.1|85504.1|85558.6|85508.6|85553.5|85503.5|47
1635776110000|2021-11-01 14:15:10|85554.6|85504.6|85531.4|85481.4|85554.6|85510.8|85531.4|85481.4|54
1635776120000|2021-11-01 14:15:20|85531.3|85481.3|85523.7|85473.7|85531.3|85481.3|85523.5|85473.5|54
1635776130000|2021-11-01 14:15:30|85523.8|85473.8|85534.7|85484.7|85534.7|85484.7|85523.8|85473.8|63
1635776140000|2021-11-01 14:15:40|85534.6|85484.6|85532.8|85482.8|85534.9|85484.9|85531.9|85481.9|37
1635776150000|2021-11-01 14:15:50|85533|85483|85533.7|85483.7|85536.9|85486.9|85531.8|85481.8|44
1635776160000|2021-11-01 14:16:00|85533|85483|85538.8|85488.8|85540.6|85502.6|85527.4|85482.5|45
1635776170000|2021-11-01 14:16:10|85538|85488|85547.1|85497.1|85548.8|85498.8|85536.9|85486.9|54
1635776180000|2021-11-01 14:16:20|85546.7|85496.7|85546.4|85496.4|85548.6|85498.6|85545.6|85495.6|53
1635776190000|2021-11-01 14:16:30|85546|85496|85549.9|85499.9|85551.8|85514.3|85537|85495.6|44
1635776200000|2021-11-01 14:16:40|85549.5|85499.5|85554.2|85504.2|85559.2|85509.2|85548.9|85498.9|58
1635776210000|2021-11-01 14:16:50|85554.1|85504.1|85551.1|85501.1|85554.1|85504.1|85550|85500|45
1635776220000|2021-11-01 14:17:00|85549.8|85499.8|85549.5|85499.5|85550.8|85500.8|85548.3|85498.3|32
1635776230000|2021-11-01 14:17:10|85549.7|85499.7|85546.3|85496.3|85550.2|85508.5|85532.1|85494.3|49
1635776240000|2021-11-01 14:17:20|85546.1|85496.1|85551.1|85501.1|85552.4|85502.4|85545|85495|52
1635776250000|2021-11-01 14:17:30|85552.1|85502.1|85549.4|85499.4|85552.1|85502.1|85548.1|85498.1|38
1635776260000|2021-11-01 14:17:40|85549.8|85499.8|85549.3|85499.3|85549.9|85499.9|85548.1|85498.1|44
1635776270000|2021-11-01 14:17:50|85551.1|85501.1|85550.6|85500.6|85556|85506|85549.5|85499.5|46
1635776280000|2021-11-01 14:18:00|85550.4|85500.4|85551.8|85501.8|85551.9|85501.9|85549.8|85499.8|38
1635776290000|2021-11-01 14:18:10|85551.9|85501.9|85551.3|85501.3|85553.9|85503.9|85550.7|85500.7|49
1635776300000|2021-11-01 14:18:20|85551.2|85501.2|85553.1|85503.1|85554.8|85504.8|85551.2|85501.2|33
1635776310000|2021-11-01 14:18:30|85553.3|85503.3|85554.2|85504.2|85554.8|85504.8|85547.2|85497.2|45
1635776320000|2021-11-01 14:18:40|85554|85504|85554.6|85504.6|85554.8|85504.8|85552|85502|39
1635776330000|2021-11-01 14:18:50|85554.3|85504.3|85556.7|85506.7|85556.7|85506.7|85554.2|85504.2|33
1635776340000|2021-11-01 14:19:00|85556.8|85506.8|85555.6|85505.6|85559.5|85517|85541.8|85502|53
1635776350000|2021-11-01 14:19:10|85555.5|85505.5|85553.2|85503.2|85555.5|85505.5|85552.3|85502.3|36
1635776360000|2021-11-01 14:19:20|85553.5|85503.5|85550.9|85500.9|85553.6|85503.6|85550.8|85500.8|25
1635776370000|2021-11-01 14:19:30|85550.6|85500.6|85552.7|85502.7|85552.8|85502.8|85550.5|85500.5|28
1635776380000|2021-11-01 14:19:40|85552.6|85502.6|85552.2|85502.2|85552.6|85502.6|85550.8|85500.8|28
1635776390000|2021-11-01 14:19:50|85552.1|85502.1|85554.1|85504.1|85554.2|85504.2|85552.1|85502.1|25
1635776400000|2021-11-01 14:20:00|85556.3|85506.3|85547.8|85497.8|85556.3|85506.3|85547.8|85497.8|31
1635776410000|2021-11-01 14:20:10|85547.9|85497.9|85549.6|85499.6|85550.4|85500.4|85547.9|85497.9|36
1635776420000|2021-11-01 14:20:20|85549.8|85499.8|85566.6|85516.6|85567.9|85517.9|85549.8|85499.8|71
1635776430000|2021-11-01 14:20:30|85566.4|85516.4|85566.2|85516.2|85567.1|85517.1|85563.2|85513.2|53
1635776440000|2021-11-01 14:20:40|85566|85516|85566.3|85516.3|85570.1|85520.1|85562.6|85512.6|49
1635776450000|2021-11-01 14:20:50|85566.2|85516.2|85571.8|85521.8|85573.1|85523.1|85565.4|85515.4|51
1635776460000|2021-11-01 14:21:00|85571.3|85521.3|85568.8|85518.8|85574.1|85524.1|85566.9|85516.9|50
1635776470000|2021-11-01 14:21:10|85565.6|85515.6|85565.1|85515.1|85569|85519|85561|85511|47
1635776480000|2021-11-01 14:21:20|85564.6|85514.6|85565.1|85515.1|85566.3|85516.3|85563.1|85513.1|38
1635776490000|2021-11-01 14:21:30|85564.9|85514.9|85564.1|85514.1|85565.2|85515.2|85561.2|85511.2|43
1635776500000|2021-11-01 14:21:40|85565.3|85515.3|85563.4|85513.4|85565.3|85515.3|85561.4|85511.4|38
1635776510000|2021-11-01 14:21:50|85563|85513|85566.5|85516.5|85567.6|85517.6|85562.6|85512.6|42
1635776520000|2021-11-01 14:22:00|85565.7|85515.7|85562.3|85512.3|85567.4|85517.4|85559.1|85509.1|44
1635776530000|2021-11-01 14:22:10|85561.6|85511.6|85576.2|85526.2|85577.8|85527.8|85561.2|85511.2|55
1635776540000|2021-11-01 14:22:20|85578.3|85528.3|85583.1|85533.1|85583.3|85533.3|85577.9|85527.9|57
1635776550000|2021-11-01 14:22:30|85582.6|85532.6|85572.5|85522.5|85582.6|85532.6|85572.5|85522.5|54
1635776560000|2021-11-01 14:22:40|85572.8|85522.8|85576.6|85526.6|85577.3|85527.3|85570.7|85520.7|43
1635776570000|2021-11-01 14:22:50|85576.4|85526.4|85573.5|85523.5|85580.4|85530.4|85572.8|85522.8|49
1635776580000|2021-11-01 14:23:00|85573.9|85523.9|85572.3|85522.3|85574.3|85524.3|85568.5|85518.5|50
1635776590000|2021-11-01 14:23:10|85572.5|85522.5|85570.8|85520.8|85572.5|85522.5|85567.9|85517.9|43
1635776600000|2021-11-01 14:23:20|85570.4|85520.4|85570.3|85520.3|85570.9|85520.9|85569.5|85519.5|32
1635776610000|2021-11-01 14:23:30|85570.1|85520.1|85569.5|85519.5|85570.1|85520.1|85564|85514|46
1635776620000|2021-11-01 14:23:40|85570|85520|85561.7|85511.7|85570|85520|85557.5|85507.5|64
1635776630000|2021-11-01 14:23:50|85561.8|85511.8|85565.1|85515.1|85566.2|85516.2|85560.1|85510.1|56
1635776640000|2021-11-01 14:24:00|85565.5|85515.5|85563.9|85513.9|85566.2|85516.2|85563.2|85513.2|51
1635776650000|2021-11-01 14:24:10|85564|85514|85565.8|85515.8|85566.9|85516.9|85563.3|85513.3|37
1635776660000|2021-11-01 14:24:20|85565.6|85515.6|85557.4|85532.4|85570|85532.4|85552.9|85512.9|52
1635776670000|2021-11-01 14:24:30|85557.8|85532.8|85553|85528|85570.2|85534.1|85553|85519|46
1635776680000|2021-11-01 14:24:40|85553.5|85528.5|85556|85531|85558.2|85533.2|85553.2|85528.2|41
1635776690000|2021-11-01 14:24:50|85556.4|85531.4|85566.3|85516.3|85568.5|85531.4|85555.7|85513.4|33
1635776700000|2021-11-01 14:25:00|85565.7|85515.7|85566.4|85516.4|85566.4|85516.4|85560.5|85510.5|50
1635776710000|2021-11-01 14:25:10|85567.3|85517.3|85568.2|85518.2|85568.2|85518.2|85565.8|85515.8|44
1635776720000|2021-11-01 14:25:20|85568.3|85518.3|85565.6|85515.6|85568.3|85518.3|85563.1|85513.1|36
1635776730000|2021-11-01 14:25:30|85565|85515|85563.8|85513.8|85566|85516|85563.8|85513.8|36
1635776740000|2021-11-01 14:25:40|85563.6|85513.6|85546.7|85496.7|85565.2|85515.2|85546.7|85496.7|56
1635776750000|2021-11-01 14:25:50|85548.3|85498.3|85549.6|85499.6|85549.9|85499.9|85543.2|85493.2|52
1635776760000|2021-11-01 14:26:00|85550.2|85500.2|85551.2|85501.2|85553.7|85503.7|85548.6|85498.6|47
1635776770000|2021-11-01 14:26:10|85549.3|85499.3|85551.9|85501.9|85552.8|85502.8|85549.3|85499.3|38
1635776780000|2021-11-01 14:26:20|85551.5|85501.5|85539.7|85489.7|85554.7|85504.7|85537.4|85487.4|41
1635776790000|2021-11-01 14:26:30|85540.5|85490.5|85539|85489|85543.7|85493.7|85538.7|85488.7|52
1635776800000|2021-11-01 14:26:40|85538.4|85488.4|85533.2|85483.2|85538.8|85488.8|85532.9|85482.9|40
1635776810000|2021-11-01 14:26:50|85532.9|85482.9|85532.8|85482.8|85536.1|85486.1|85530.9|85480.9|52
1635776820000|2021-11-01 14:27:00|85533.7|85483.7|85532.3|85482.3|85534.1|85484.1|85530.9|85480.9|40
1635776830000|2021-11-01 14:27:10|85533.4|85483.4|85532|85482|85533.8|85483.8|85530.6|85480.6|28
1635776840000|2021-11-01 14:27:20|85532.3|85482.3|85513.7|85463.7|85534.8|85496.7|85513.5|85463.5|43
1635776850000|2021-11-01 14:27:30|85515|85465|85514.9|85464.9|85517|85467|85511.6|85461.6|58
1635776860000|2021-11-01 14:27:40|85514.5|85464.5|85514.6|85464.6|85516.2|85466.2|85513.5|85463.5|34
1635776870000|2021-11-01 14:27:50|85514.7|85464.7|85511.5|85461.5|85514.7|85464.7|85511.1|85461.1|36
1635776880000|2021-11-01 14:28:00|85511.4|85461.4|85501.1|85451.1|85511.7|85461.7|85496.2|85446.2|59
1635776890000|2021-11-01 14:28:10|85500.9|85450.9|85488.7|85438.7|85501.2|85451.2|85488.7|85438.7|52
1635776900000|2021-11-01 14:28:20|85489.2|85439.2|85482.3|85432.3|85489.2|85439.2|85479.9|85429.9|51
1635776910000|2021-11-01 14:28:30|85481.2|85431.2|85470|85420|85481.2|85431.2|85469.9|85419.9|55
1635776920000|2021-11-01 14:28:40|85469.8|85419.8|85475.6|85425.6|85475.7|85425.7|85467.7|85417.7|51
1635776930000|2021-11-01 14:28:50|85475.2|85425.2|85474.1|85424.1|85477.3|85427.3|85474.1|85424.1|42
1635776940000|2021-11-01 14:29:00|85474.2|85424.2|85470.3|85420.3|85474.2|85433.7|85458.7|85418.5|48
1635776950000|2021-11-01 14:29:10|85470.9|85420.9|85471.3|85421.3|85471.9|85421.9|85470.5|85420.5|27
1635776960000|2021-11-01 14:29:20|85471.4|85421.4|85478.1|85428.1|85478.7|85428.7|85470.9|85420.9|40
1635776970000|2021-11-01 14:29:30|85477.1|85427.1|85478.1|85428.1|85480.2|85430.2|85477.1|85427.1|40
1635776980000|2021-11-01 14:29:40|85478.2|85428.2|85476.6|85426.6|85480.2|85430.2|85476.6|85426.6|31
1635776990000|2021-11-01 14:29:50|85476.9|85426.9|85478.5|85428.5|85478.9|85428.9|85474.6|85424.6|35
1635777000000|2021-11-01 14:30:00|85478.6|85428.6|85476.2|85426.2|85478.6|85428.6|85476.2|85426.2|28
1635777010000|2021-11-01 14:30:10|85476.3|85426.3|85468.4|85418.4|85476.4|85426.4|85467.6|85417.6|25
1635777020000|2021-11-01 14:30:20|85469.3|85419.3|85477.2|85427.2|85477.5|85427.5|85469.3|85419.3|49
1635777030000|2021-11-01 14:30:30|85476.6|85426.6|85476.4|85426.4|85478|85428|85466.9|85416.9|60
1635777040000|2021-11-01 14:30:40|85476.5|85426.5|85479.4|85429.4|85479.7|85429.7|85475.6|85425.6|41
1635777050000|2021-11-01 14:30:50|85479.1|85429.1|85483.2|85433.2|85487.5|85437.5|85478.6|85428.6|59
1635777060000|2021-11-01 14:31:00|85483.1|85433.1|85483.4|85433.4|85484|85434|85478.1|85428.1|54
1635777070000|2021-11-01 14:31:10|85482.1|85432.1|85477.8|85427.8|85483.2|85433.2|85477.2|85427.2|43
1635777080000|2021-11-01 14:31:20|85478|85428|85481.6|85431.6|85482.2|85432.2|85474.2|85424.2|52
1635777090000|2021-11-01 14:31:30|85481.7|85431.7|85484.5|85434.5|85486|85436|85480.5|85430.5|42
1635777100000|2021-11-01 14:31:40|85484|85434|85482.8|85432.8|85485|85435|85482.7|85432.7|49
1635777110000|2021-11-01 14:31:50|85482.7|85432.7|85479|85429|85483|85433|85478.8|85428.8|41
1635777120000|2021-11-01 14:32:00|85479.6|85429.6|85483.4|85433.4|85487.1|85437.1|85478.8|85428.8|42
1635777130000|2021-11-01 14:32:10|85483.1|85433.1|85484.5|85434.5|85489.5|85439.5|85482.9|85432.9|51
1635777140000|2021-11-01 14:32:20|85484.2|85434.2|85486.8|85436.8|85487.1|85437.1|85483.7|85433.7|43
1635777150000|2021-11-01 14:32:30|85486.9|85436.9|85477.6|85427.6|85486.9|85436.9|85476.4|85426.4|49
1635777160000|2021-11-01 14:32:40|85477.9|85427.9|85479.8|85429.8|85481.4|85431.4|85476.8|85426.8|47
1635777170000|2021-11-01 14:32:50|85479.9|85429.9|85474.2|85424.2|85479.9|85429.9|85473.7|85423.7|51
1635777180000|2021-11-01 14:33:00|85474.6|85424.6|85471.4|85421.4|85474.6|85424.6|85470|85420|48
1635777190000|2021-11-01 14:33:10|85471.1|85421.1|85467.7|85417.7|85471.1|85421.1|85466.5|85416.5|44
1635777200000|2021-11-01 14:33:20|85467.3|85417.3|85474.3|85424.3|85474.3|85424.3|85466.2|85416.2|34
1635777210000|2021-11-01 14:33:30|85474.2|85424.2|85468.4|85418.4|85474.2|85424.2|85466.2|85416.2|34
1635777220000|2021-11-01 14:33:40|85469.4|85419.4|85460.9|85410.9|85469.4|85419.4|85460.2|85410.2|47
1635777230000|2021-11-01 14:33:50|85460.4|85410.4|85457.8|85407.8|85460.4|85410.4|85455.5|85405.5|37
1635777240000|2021-11-01 14:34:00|85457.6|85407.6|85412.3|85362.3|85457.6|85407.6|85410.2|85360.2|54
1635777250000|2021-11-01 14:34:10|85409.9|85359.9|85390.7|85340.7|85412.3|85362.3|85389.7|85339.7|59
1635777260000|2021-11-01 14:34:20|85391.6|85341.6|85388.7|85338.7|85394.1|85344.1|85386.5|85336.5|57
1635777270000|2021-11-01 14:34:30|85389.4|85339.4|85386.7|85336.7|85390.8|85340.8|85383.2|85333.2|56
1635777280000|2021-11-01 14:34:40|85387.3|85337.3|85389.8|85339.8|85389.8|85339.8|85385.2|85335.2|47
1635777290000|2021-11-01 14:34:50|85389.5|85339.5|85387.9|85337.9|85390.7|85340.7|85383.7|85333.7|60
1635777300000|2021-11-01 14:35:00|85387.6|85337.6|85391.6|85341.6|85394.1|85344.1|85387.4|85337.4|55
1635777310000|2021-11-01 14:35:10|85391.9|85341.9|85400.7|85350.7|85401.1|85351.1|85391.8|85341.8|47
1635777320000|2021-11-01 14:35:20|85401.9|85351.9|85399.5|85349.5|85402.2|85352.2|85392.4|85342.4|43
1635777330000|2021-11-01 14:35:30|85396.4|85346.4|85392.9|85342.9|85398.9|85348.9|85389.7|85339.7|47
1635777340000|2021-11-01 14:35:40|85393.2|85343.2|85390.6|85340.6|85394.7|85344.7|85390.6|85340.6|32
1635777350000|2021-11-01 14:35:50|85390.8|85340.8|85389|85339|85390.8|85340.8|85384.8|85334.8|53
1635777360000|2021-11-01 14:36:00|85389.2|85339.2|85388|85338|85392.4|85342.4|85386.6|85336.6|48
1635777370000|2021-11-01 14:36:10|85387.8|85337.8|85386.9|85336.9|85387.8|85337.8|85384.1|85334.1|33
1635777380000|2021-11-01 14:36:20|85386.8|85336.8|85375.8|85325.8|85387|85337|85372.8|85322.8|49
1635777390000|2021-11-01 14:36:30|85375.5|85325.5|85373.8|85323.8|85376.3|85326.3|85372.9|85322.9|48
1635777400000|2021-11-01 14:36:40|85373.7|85323.7|85372.9|85322.9|85375|85325|85369.3|85319.3|47
1635777410000|2021-11-01 14:36:50|85372.3|85322.3|85368.8|85318.8|85372.3|85322.3|85368.3|85318.3|55
1635777420000|2021-11-01 14:37:00|85368.5|85318.5|85372.1|85322.1|85375.4|85325.4|85368.4|85318.4|50
1635777430000|2021-11-01 14:37:10|85373.2|85323.2|85374.5|85324.5|85375.3|85325.3|85372.9|85322.9|38
1635777440000|2021-11-01 14:37:20|85374.6|85324.6|85373.5|85323.5|85376.5|85326.5|85372.9|85322.9|33
1635777450000|2021-11-01 14:37:30|85373.6|85323.6|85376.1|85326.1|85376.9|85326.9|85373.6|85323.6|32
1635777460000|2021-11-01 14:37:40|85376.5|85326.5|85374.3|85324.3|85380.3|85330.3|85373.3|85323.3|47
1635777470000|2021-11-01 14:37:50|85374.5|85324.5|85377.3|85327.3|85377.5|85327.5|85372.8|85322.8|42
1635777480000|2021-11-01 14:38:00|85378.7|85328.7|85379.6|85329.6|85382.2|85332.2|85378.3|85328.3|49
1635777490000|2021-11-01 14:38:10|85379.9|85329.9|85378|85328|85380.4|85330.4|85377.8|85327.8|41
1635777500000|2021-11-01 14:38:20|85377.9|85327.9|85381.5|85331.5|85383.6|85333.6|85377.9|85327.9|32
1635777510000|2021-11-01 14:38:30|85380.1|85330.1|85383.6|85333.6|85384.8|85334.8|85378.8|85328.8|34
1635777520000|2021-11-01 14:38:40|85383.8|85333.8|85382.9|85332.9|85384.4|85334.4|85382.9|85332.9|37
1635777530000|2021-11-01 14:38:50|85384.5|85334.5|85382.4|85332.4|85387.6|85337.6|85382.4|85332.4|49
1635777540000|2021-11-01 14:39:00|85381.7|85331.7|85378.1|85328.1|85381.7|85331.7|85375.7|85325.7|57
1635777550000|2021-11-01 14:39:10|85378.3|85328.3|85379.4|85329.4|85380.5|85330.5|85378.2|85328.2|34
1635777560000|2021-11-01 14:39:20|85379.5|85329.5|85382.7|85332.7|85385.2|85335.2|85378.9|85328.9|40
1635777570000|2021-11-01 14:39:30|85383.2|85333.2|85387.8|85337.8|85387.8|85337.8|85381.9|85331.9|37
1635777580000|2021-11-01 14:39:40|85387.9|85337.9|85386.6|85336.6|85392.7|85342.7|85386.6|85336.6|52
1635777590000|2021-11-01 14:39:50|85386.2|85336.2|85384.5|85334.5|85387.7|85337.7|85384.4|85334.4|41
1635777600000|2021-11-01 14:40:00|85385|85335|85382.8|85332.8|85385.2|85335.2|85380.3|85330.3|43
1635777610000|2021-11-01 14:40:10|85382.7|85332.7|85382.7|85332.7|85383|85333|85378.4|85328.4|40
1635777620000|2021-11-01 14:40:20|85383.3|85333.3|85380.9|85330.9|85383.5|85333.5|85379.7|85329.7|39
1635777630000|2021-11-01 14:40:30|85381|85331|85380.1|85330.1|85381.2|85331.2|85378.8|85328.8|53
1635777640000|2021-11-01 14:40:40|85380.3|85330.3|85380.4|85330.4|85383.4|85333.4|85378.1|85328.1|47
1635777650000|2021-11-01 14:40:50|85380.6|85330.6|85391.3|85341.3|85391.5|85341.5|85380.3|85330.3|45
1635777660000|2021-11-01 14:41:00|85391.6|85341.6|85391.8|85341.8|85393.2|85343.2|85391|85341|41
1635777670000|2021-11-01 14:41:10|85392.5|85342.5|85391.8|85341.8|85394.7|85344.7|85391.8|85341.8|41
1635777680000|2021-11-01 14:41:20|85391.6|85341.6|85388.5|85338.5|85392.6|85342.6|85388.5|85338.5|35
1635777690000|2021-11-01 14:41:30|85388.7|85338.7|85383.2|85333.2|85389.3|85339.3|85383.2|85333.2|41
1635777700000|2021-11-01 14:41:40|85383.4|85333.4|85384.1|85334.1|85385.1|85335.1|85383.1|85333.1|37
1635777710000|2021-11-01 14:41:50|85383.9|85333.9|85386|85336|85386.1|85336.1|85383.9|85333.9|26
1635777720000|2021-11-01 14:42:00|85386.1|85336.1|85386.2|85336.2|85387.3|85352.5|85373.4|85334.8|49
1635777730000|2021-11-01 14:42:10|85385.9|85335.9|85400.2|85350.2|85401.1|85357.5|85377.6|85335.9|47
1635777740000|2021-11-01 14:42:20|85399.9|85349.9|85398.6|85348.6|85401.4|85351.4|85398.6|85348.6|37
1635777750000|2021-11-01 14:42:30|85398.7|85348.7|85398.4|85348.4|85399.5|85349.5|85398|85348|28
1635777760000|2021-11-01 14:42:40|85398.5|85348.5|85395.5|85345.5|85398.5|85348.5|85395.5|85345.5|25
1635777770000|2021-11-01 14:42:50|85394.7|85344.7|85381|85356|85395.7|85357.2|85380.5|85342.8|30
1635777780000|2021-11-01 14:43:00|85380.6|85355.6|85396.6|85346.6|85396.8|85357.1|85380.6|85344.4|36
1635777790000|2021-11-01 14:43:10|85396.2|85346.2|85394.6|85344.6|85396.2|85346.2|85392.4|85342.4|33
1635777800000|2021-11-01 14:43:20|85394.3|85344.3|85401.1|85351.1|85401.1|85351.1|85393.9|85343.9|30
1635777810000|2021-11-01 14:43:30|85400.2|85350.2|85399.6|85349.6|85402.6|85352.6|85398.6|85348.6|41
1635777820000|2021-11-01 14:43:40|85399.4|85349.4|85402.2|85352.2|85402.9|85352.9|85399.4|85349.4|30
1635777830000|2021-11-01 14:43:50|85401.7|85351.7|85399.4|85349.4|85402.1|85352.1|85398.6|85348.6|34
1635777840000|2021-11-01 14:44:00|85399.6|85349.6|85382.4|85332.4|85403|85353|85369.7|85332.4|52
1635777850000|2021-11-01 14:44:10|85381.1|85331.1|85368.9|85318.9|85381.1|85331.1|85366.6|85316.6|57
1635777860000|2021-11-01 14:44:20|85369.2|85319.2|85365.4|85315.4|85369.3|85319.3|85365.4|85315.4|41
1635777870000|2021-11-01 14:44:30|85365.6|85315.6|85365.1|85315.1|85368.8|85318.8|85365.1|85315.1|32
1635777880000|2021-11-01 14:44:40|85365.2|85315.2|85367|85317|85367.6|85317.6|85363.8|85313.8|37
1635777890000|2021-11-01 14:44:50|85367.3|85317.3|85368.7|85318.7|85368.9|85318.9|85366.6|85316.6|43
1635777900000|2021-11-01 14:45:00|85368.6|85318.6|85368.1|85318.1|85369.2|85319.2|85367.6|85317.6|48
1635777910000|2021-11-01 14:45:10|85368.2|85318.2|85364.5|85314.5|85368.3|85318.3|85364.1|85314.1|42
1635777920000|2021-11-01 14:45:20|85364.6|85314.6|85364.1|85314.1|85365.2|85326.8|85351.6|85313.3|36
1635777930000|2021-11-01 14:45:30|85363.9|85313.9|85362.5|85312.5|85364.2|85314.2|85362.4|85312.4|35
1635777940000|2021-11-01 14:45:40|85363|85313|85363.5|85313.5|85365.6|85315.6|85362.4|85312.4|35
1635777950000|2021-11-01 14:45:50|85363.2|85313.2|85357.9|85307.9|85363.5|85313.5|85357.5|85307.5|29
1635777960000|2021-11-01 14:46:00|85358.1|85308.1|85354.6|85304.6|85358.1|85308.1|85353.3|85303.3|34
1635777970000|2021-11-01 14:46:10|85353.9|85303.9|85350.6|85300.6|85354.9|85314.5|85339.5|85297.7|39
1635777980000|2021-11-01 14:46:20|85350.5|85300.5|85346.4|85296.4|85351.6|85301.6|85346.4|85296.4|36
1635777990000|2021-11-01 14:46:30|85346.7|85296.7|85342.1|85292.1|85349|85299|85341.8|85291.8|50
1635778000000|2021-11-01 14:46:40|85341.5|85291.5|85342.3|85292.3|85342.7|85292.7|85339.4|85289.4|40
1635778010000|2021-11-01 14:46:50|85342.2|85292.2|85341.2|85291.2|85342.4|85292.4|85340.4|85290.4|24
1635778020000|2021-11-01 14:47:00|85341.1|85291.1|85331.9|85281.9|85345.6|85295.6|85331.9|85281.9|47
1635778030000|2021-11-01 14:47:10|85332.2|85282.2|85334.2|85284.2|85334.2|85284.2|85330.7|85280.7|50
1635778040000|2021-11-01 14:47:20|85334.4|85284.4|85337.3|85287.3|85337.3|85287.3|85333.9|85283.9|40
1635778050000|2021-11-01 14:47:30|85336.7|85286.7|85336.7|85286.7|85338.6|85288.6|85331.7|85281.7|51
1635778060000|2021-11-01 14:47:40|85336.5|85286.5|85337.4|85287.4|85338.4|85288.4|85336.5|85286.5|35
1635778070000|2021-11-01 14:47:50|85337.3|85287.3|85335.4|85285.4|85338|85296.6|85321.6|85284.4|35
1635778080000|2021-11-01 14:48:00|85335.6|85285.6|85322.2|85297.2|85338.9|85300.5|85322.2|85283.1|50
1635778090000|2021-11-01 14:48:10|85321.9|85296.9|85336.6|85286.6|85336.9|85300|85321.9|85285.9|35
1635778100000|2021-11-01 14:48:20|85336|85286|85342|85292|85343.6|85293.6|85336|85286|40
1635778110000|2021-11-01 14:48:30|85342.3|85292.3|85330.6|85305.6|85346.3|85305.6|85329.5|85289.7|59
1635778120000|2021-11-01 14:48:40|85330.4|85305.4|85343.7|85293.7|85343.7|85305.6|85329.6|85292.1|43
1635778130000|2021-11-01 14:48:50|85343.6|85293.6|85346.3|85296.3|85347.8|85297.8|85340.3|85290.3|49
1635778140000|2021-11-01 14:49:00|85346.7|85296.7|85343|85293|85346.7|85296.7|85340.7|85290.7|42
1635778150000|2021-11-01 14:49:10|85343.1|85293.1|85344.4|85294.4|85347.5|85297.5|85342.7|85292.7|47
1635778160000|2021-11-01 14:49:20|85344.3|85294.3|85345.4|85295.4|85345.6|85295.6|85343.7|85293.7|35
1635778170000|2021-11-01 14:49:30|85345.3|85295.3|85345|85295|85345.4|85295.4|85342.9|85292.9|26
1635778180000|2021-11-01 14:49:40|85344.6|85294.6|85345.5|85295.5|85345.6|85295.6|85344.6|85294.6|23
1635778190000|2021-11-01 14:49:50|85345.1|85295.1|85334|85309|85345.6|85309.5|85331|85294.2|25
1635778200000|2021-11-01 14:50:00|85335.3|85310.3|85344.6|85294.6|85350.2|85310.3|85333.1|85293.8|53
1635778210000|2021-11-01 14:50:10|85332|85307|85347.1|85297.1|85347.8|85308|85331.6|85296.2|36
1635778220000|2021-11-01 14:50:20|85347.2|85297.2|85345.3|85295.3|85347.4|85297.4|85344.9|85294.9|33
1635778230000|2021-11-01 14:50:30|85346|85296|85345.3|85295.3|85346|85296|85343.7|85293.7|29
1635778240000|2021-11-01 14:50:40|85345.5|85295.5|85330.5|85305.5|85345.5|85306.2|85328.8|85290|37
1635778250000|2021-11-01 14:50:50|85331|85306|85331.9|85306.9|85333.3|85308.3|85329.3|85304.3|29
1635778260000|2021-11-01 14:51:00|85332.2|85307.2|85351.9|85301.9|85351.9|85308.5|85332.2|85297.8|55
1635778270000|2021-11-01 14:51:10|85352.8|85302.8|85352.1|85302.1|85352.8|85302.8|85349.8|85299.8|46
1635778280000|2021-11-01 14:51:20|85352.2|85302.2|85349.5|85299.5|85353.6|85303.6|85349.5|85299.5|32
1635778290000|2021-11-01 14:51:30|85349.6|85299.6|85349.4|85299.4|85350.1|85300.1|85349.1|85299.1|17
1635778300000|2021-11-01 14:51:40|85349|85299|85343.1|85293.1|85349.3|85299.3|85343.1|85293.1|32
1635778310000|2021-11-01 14:51:50|85342.8|85292.8|85319.1|85269.1|85342.8|85292.8|85307.2|85268.5|40
1635778320000|2021-11-01 14:52:00|85319.3|85269.3|85312.2|85262.2|85319.3|85269.3|85312.2|85262.2|48
1635778330000|2021-11-01 14:52:10|85312.6|85262.6|85308|85258|85313.8|85275.1|85295.6|85256.2|50
1635778340000|2021-11-01 14:52:20|85308.2|85258.2|85306.1|85256.1|85308.6|85258.6|85305.9|85255.9|35
1635778350000|2021-11-01 14:52:30|85306.3|85256.3|85309.7|85259.7|85311.8|85261.8|85306.3|85256.3|37
1635778360000|2021-11-01 14:52:40|85309.6|85259.6|85310.7|85260.7|85312.8|85262.8|85309.2|85259.2|45
1635778370000|2021-11-01 14:52:50|85310.6|85260.6|85309.8|85259.8|85312|85262|85309.1|85259.1|38
1635778380000|2021-11-01 14:53:00|85309.9|85259.9|85298.2|85273.2|85310.8|85274.7|85296.5|85259.9|41
1635778390000|2021-11-01 14:53:10|85298.3|85273.3|85304.1|85254.1|85314.5|85276.2|85296.4|85254.1|51
1635778400000|2021-11-01 14:53:20|85304.6|85254.6|85305.7|85255.7|85306.4|85268.8|85290.2|85254|38
1635778410000|2021-11-01 14:53:30|85305.8|85255.8|85303.7|85253.7|85306|85256|85303.3|85253.3|32
1635778420000|2021-11-01 14:53:40|85303.6|85253.6|85306.7|85256.7|85311.5|85261.5|85303.6|85253.6|34
1635778430000|2021-11-01 14:53:50|85306.5|85256.5|85306.1|85256.1|85306.7|85256.7|85303.5|85253.5|43
1635778440000|2021-11-01 14:54:00|85307.2|85257.2|85309.9|85259.9|85310|85260|85307.1|85257.1|45
1635778450000|2021-11-01 14:54:10|85309.8|85259.8|85309.4|85259.4|85310.4|85260.4|85307.4|85257.4|38
1635778460000|2021-11-01 14:54:20|85309.1|85259.1|85310.6|85260.6|85312|85274.3|85298.2|85259.1|38
1635778470000|2021-11-01 14:54:30|85310.4|85260.4|85312.1|85262.1|85313.2|85263.2|85310.2|85260.2|48
1635778480000|2021-11-01 14:54:40|85312.4|85262.4|85313.5|85263.5|85313.9|85263.9|85311.9|85261.9|28
1635778490000|2021-11-01 14:54:50|85313.4|85263.4|85314.6|85264.6|85315.7|85278.7|85302.1|85262.6|40
1635778500000|2021-11-01 14:55:00|85313.9|85263.9|85314.2|85264.2|85314.3|85264.3|85312.3|85262.3|29
1635778510000|2021-11-01 14:55:10|85314.5|85264.5|85318.8|85268.8|85323|85284.1|85306.3|85263.8|44
1635778520000|2021-11-01 14:55:20|85318.6|85268.6|85328.6|85278.6|85328.6|85278.6|85315.5|85265.5|40
1635778530000|2021-11-01 14:55:30|85329.1|85279.1|85323.9|85273.9|85330.6|85287.7|85310.3|85272.9|54
1635778540000|2021-11-01 14:55:40|85325.9|85275.9|85338.6|85288.6|85340|85290|85325.3|85275.3|59
1635778550000|2021-11-01 14:55:50|85341|85291|85331.9|85281.9|85346|85296|85319|85280.3|49
1635778560000|2021-11-01 14:56:00|85331.8|85281.8|85332.6|85282.6|85333|85283|85331.2|85281.2|30
1635778570000|2021-11-01 14:56:10|85332.5|85282.5|85334.3|85284.3|85334.8|85295.8|85320.3|85281.6|37
1635778580000|2021-11-01 14:56:20|85334.6|85284.6|85335.1|85310.1|85349|85310.1|85328.6|85284.5|34
1635778590000|2021-11-01 14:56:30|85334.8|85309.8|85350.1|85300.1|85352.1|85309.8|85333.9|85295|56
1635778600000|2021-11-01 14:56:40|85351.1|85301.1|85352.1|85302.1|85352.1|85302.1|85348.5|85298.5|43
1635778610000|2021-11-01 14:56:50|85351.9|85301.9|85341|85291|85352.2|85302.2|85340|85290|52
1635778620000|2021-11-01 14:57:00|85340.8|85290.8|85310.6|85285.6|85342|85292|85310.5|85273.6|45
1635778630000|2021-11-01 14:57:10|85310.2|85285.2|85300.4|85275.4|85320.5|85285.2|85300.4|85264.6|46
1635778640000|2021-11-01 14:57:20|85302.9|85277.9|85317.6|85267.6|85317.7|85280.9|85302.4|85264.4|53
1635778650000|2021-11-01 14:57:30|85316.5|85266.5|85323.4|85273.4|85324.6|85274.6|85316.4|85266.4|53
1635778660000|2021-11-01 14:57:40|85325.1|85275.1|85330|85280|85330|85280|85320.3|85270.3|46
1635778670000|2021-11-01 14:57:50|85331|85281|85336|85286|85337.7|85293.8|85317.4|85278.9|59
1635778680000|2021-11-01 14:58:00|85335.9|85285.9|85334.8|85284.8|85336.2|85297|85321.3|85282.2|47
1635778690000|2021-11-01 14:58:10|85334.7|85284.7|85333.2|85283.2|85335.1|85285.1|85333|85283|31
1635778700000|2021-11-01 14:58:20|85333.3|85283.3|85326.1|85301.1|85339.1|85302.1|85324.2|85283.1|53
1635778710000|2021-11-01 14:58:30|85326.3|85301.3|85321.2|85296.2|85339|85301.3|85320.9|85284|46
1635778720000|2021-11-01 14:58:40|85321.3|85296.3|85317.1|85292.1|85331|85296.3|85316.3|85279.1|49
1635778730000|2021-11-01 14:58:50|85317.4|85292.4|85323.8|85273.8|85330.7|85292.4|85316.5|85273|53
1635778740000|2021-11-01 14:59:00|85323.7|85273.7|85319.5|85269.5|85323.7|85283.5|85307.6|85267.5|52
1635778750000|2021-11-01 14:59:10|85320.8|85270.8|85317.8|85267.8|85320.8|85280|85303.6|85266.5|53
1635778760000|2021-11-01 14:59:20|85317.5|85267.5|85322.7|85272.7|85324.2|85285.5|85299|85260|57
1635778770000|2021-11-01 14:59:30|85324.3|85274.3|85321.2|85271.2|85324.5|85274.5|85319.4|85269.4|51
1635778780000|2021-11-01 14:59:40|85321.3|85271.3|85319.6|85269.6|85323.2|85288.6|85313.6|85268.5|48
1635778790000|2021-11-01 14:59:50|85319.2|85269.2|85316|85266|85319.8|85269.8|85315.6|85265.6|46
1635778800000|2021-11-01 15:00:00|85315.9|85265.9|85317.8|85292.8|85331.2|85293.6|85307.4|85265.9|47
1635778810000|2021-11-01 15:00:10|85317.5|85292.5|85337.1|85287.1|85337.2|85297.3|85317.5|85282.6|51
1635778820000|2021-11-01 15:00:20|85336.8|85286.8|85333.4|85283.4|85336.8|85286.8|85332.8|85282.8|48
1635778830000|2021-11-01 15:00:30|85333.7|85283.7|85332|85282|85333.7|85283.7|85331.2|85281.2|37
1635778840000|2021-11-01 15:00:40|85332.2|85282.2|85330.5|85280.5|85332.2|85282.2|85328|85278|44
1635778850000|2021-11-01 15:00:50|85329.7|85279.7|85331.5|85281.5|85331.8|85281.8|85327.1|85277.1|35
1635778860000|2021-11-01 15:01:00|85331.7|85281.7|85316.4|85291.4|85332.5|85292.3|85316.1|85278.4|40
1635778870000|2021-11-01 15:01:10|85316.3|85291.3|85314.4|85289.4|85317.1|85292.1|85314.1|85289.1|40
1635778880000|2021-11-01 15:01:20|85314.7|85289.7|85332.9|85282.9|85332.9|85295.9|85314.7|85282.9|40
1635778890000|2021-11-01 15:01:30|85333.1|85283.1|85315.1|85290.1|85333.1|85294.1|85314.7|85276.8|48
1635778900000|2021-11-01 15:01:40|85315|85290|85313.7|85288.7|85316|85291|85313.3|85288.3|35
1635778910000|2021-11-01 15:01:50|85313.9|85288.9|85324.4|85274.4|85324.4|85289.2|85313|85273.5|29
1635778920000|2021-11-01 15:02:00|85324.3|85274.3|85313.5|85288.5|85328.1|85289.5|85313.5|85274.3|44
1635778930000|2021-11-01 15:02:10|85314.3|85289.3|85314.9|85289.9|85315.8|85290.8|85313.6|85288.6|43
1635778940000|2021-11-01 15:02:20|85315.2|85290.2|85322.9|85272.9|85323.2|85290.2|85311|85271.5|52
1635778950000|2021-11-01 15:02:30|85323|85273|85317.8|85267.8|85323|85285.1|85308.8|85267.8|35
1635778960000|2021-11-01 15:02:40|85318.3|85268.3|85317.3|85267.3|85320.8|85283.9|85307.4|85267.3|42
1635778970000|2021-11-01 15:02:50|85304.1|85279.1|85313.2|85263.2|85316.3|85279.5|85303.2|85262.1|49
1635778980000|2021-11-01 15:03:00|85313.4|85263.4|85314.1|85264.1|85314.1|85264.1|85312.6|85262.6|34
1635778990000|2021-11-01 15:03:10|85313.7|85263.7|85312.7|85262.7|85314.5|85276.6|85300|85261.6|36
1635779000000|2021-11-01 15:03:20|85312.5|85262.5|85309.9|85259.9|85312.8|85274.5|85299.1|85259.8|38
1635779010000|2021-11-01 15:03:30|85309.5|85259.5|85294.5|85269.5|85309.5|85270.9|85294.2|85255.2|38
1635779020000|2021-11-01 15:03:40|85294.7|85269.7|85295.4|85270.4|85296.1|85271.1|85294|85269|34
1635779030000|2021-11-01 15:03:50|85295.6|85270.6|85299.3|85249.3|85303.2|85270.6|85288.4|85249.3|32
1635779040000|2021-11-01 15:04:00|85299.7|85249.7|85291.3|85241.3|85300.2|85258.2|85282.5|85240.6|37
1635779050000|2021-11-01 15:04:10|85291.2|85241.2|85296.5|85246.5|85298.7|85248.7|85291.2|85241.2|45
1635779060000|2021-11-01 15:04:20|85296.4|85246.4|85295.3|85245.3|85299.1|85249.1|85294.6|85244.6|46
1635779070000|2021-11-01 15:04:30|85295.4|85245.4|85294.3|85244.3|85296.1|85246.1|85294.1|85244.1|34
1635779080000|2021-11-01 15:04:40|85294.4|85244.4|85284|85259|85296.3|85259.6|85283.2|85243.7|37
1635779090000|2021-11-01 15:04:50|85283.9|85258.9|85283.8|85258.8|85285.2|85260.2|85280.8|85255.8|44
1635779100000|2021-11-01 15:05:00|85284.1|85259.1|85285.8|85260.8|85285.8|85260.8|85283.9|85258.9|35
1635779110000|2021-11-01 15:05:10|85285.7|85260.7|85305|85255|85305.1|85264.5|85285.6|85247.7|51
1635779120000|2021-11-01 15:05:20|85305.4|85255.4|85304.7|85254.7|85306.6|85256.6|85303.9|85253.9|34
1635779130000|2021-11-01 15:05:30|85304.9|85254.9|85310.8|85260.8|85311.2|85261.2|85302.3|85252.3|52
1635779140000|2021-11-01 15:05:40|85310.6|85260.6|85312.1|85262.1|85312.7|85277|85298.6|85260.6|39
1635779150000|2021-11-01 15:05:50|85312|85262|85312.4|85262.4|85312.8|85262.8|85309.2|85259.2|34
1635779160000|2021-11-01 15:06:00|85312.6|85262.6|85312.3|85262.3|85312.9|85262.9|85312|85262|17
1635779170000|2021-11-01 15:06:10|85312.4|85262.4|85311|85261|85312.4|85262.4|85307.1|85257.1|39
1635779180000|2021-11-01 15:06:20|85310.6|85260.6|85308.6|85258.6|85310.6|85260.6|85308.6|85258.6|46
1635779190000|2021-11-01 15:06:30|85308.5|85258.5|85294.4|85269.4|85309.6|85269.7|85294.2|85255|39
1635779200000|2021-11-01 15:06:40|85294.3|85269.3|85293.1|85268.1|85294.4|85269.4|85292.9|85267.9|28
1635779210000|2021-11-01 15:06:50|85293|85268|85306.9|85256.9|85307.7|85269.6|85293|85256.1|35
1635779220000|2021-11-01 15:07:00|85307.1|85257.1|85303.1|85253.1|85311|85273.3|85288.6|85250.5|49
1635779230000|2021-11-01 15:07:10|85303.8|85253.8|85290.3|85265.3|85304|85265.9|85290.3|85253.1|16
1635779240000|2021-11-01 15:07:20|85290.7|85265.7|85288.6|85263.6|85303|85267.8|85287.6|85250.2|51
1635779250000|2021-11-01 15:07:30|85288.5|85263.5|85289.4|85264.4|85303.4|85267.1|85287.8|85252.6|39
1635779260000|2021-11-01 15:07:40|85289.5|85264.5|85288.2|85263.2|85300.5|85264.7|85286.8|85248.5|25
1635779270000|2021-11-01 15:07:50|85287|85262|85291.1|85266.1|85302.5|85267.1|85286.6|85252.5|32
1635779280000|2021-11-01 15:08:00|85292.1|85267.1|85301.5|85251.5|85302|85267.1|85288.7|85249.5|44
1635779290000|2021-11-01 15:08:10|85301.6|85251.6|85305.4|85255.4|85305.8|85255.8|85301.4|85251.4|26
1635779300000|2021-11-01 15:08:20|85305.5|85255.5|85305.8|85255.8|85306.1|85256.1|85303.4|85253.4|34
1635779310000|2021-11-01 15:08:30|85305.9|85255.9|85306.9|85256.9|85307.3|85257.3|85305.8|85255.8|26
1635779320000|2021-11-01 15:08:40|85306.7|85256.7|85307.7|85257.7|85308.5|85258.5|85305.8|85255.8|24
1635779330000|2021-11-01 15:08:50|85307.1|85257.1|85305.9|85255.9|85307.2|85257.2|85305.1|85255.1|37
1635779340000|2021-11-01 15:09:00|85305.4|85255.4|85302.9|85277.9|85323.9|85278.2|85302.9|85255.4|33
1635779350000|2021-11-01 15:09:10|85302.8|85277.8|85319.8|85269.8|85321.6|85284.5|85302.8|85265.6|43
1635779360000|2021-11-01 15:09:20|85319.7|85269.7|85319.8|85269.8|85321.1|85271.1|85319.5|85269.5|26
1635779370000|2021-11-01 15:09:30|85320.2|85270.2|85315.9|85265.9|85320.4|85270.4|85315.8|85265.8|24
1635779380000|2021-11-01 15:09:40|85316.1|85266.1|85317.6|85267.6|85318.1|85268.1|85315.9|85265.9|31
1635779390000|2021-11-01 15:09:50|85317.7|85267.7|85315.1|85265.1|85318.6|85268.6|85315.1|85265.1|33
1635779400000|2021-11-01 15:10:00|85314.8|85264.8|85297.4|85272.4|85314.8|85275.6|85296.7|85258.5|39
1635779410000|2021-11-01 15:10:10|85308.8|85258.8|85308.9|85258.9|85309.5|85259.5|85307.9|85257.9|30
1635779420000|2021-11-01 15:10:20|85309.1|85259.1|85310.6|85260.6|85311.6|85261.6|85309|85259|25
1635779430000|2021-11-01 15:10:30|85310.3|85260.3|85297.5|85272.5|85310.5|85273|85296.2|85258.6|33
1635779440000|2021-11-01 15:10:40|85297.6|85272.6|85323.4|85273.4|85324.1|85274.1|85295.2|85263.3|51
1635779450000|2021-11-01 15:10:50|85323.5|85273.5|85323|85273|85323.7|85273.7|85322.9|85272.9|27
1635779460000|2021-11-01 15:11:00|85322.5|85272.5|85322.5|85272.5|85323.6|85273.6|85322.4|85272.4|21
1635779470000|2021-11-01 15:11:10|85322.4|85272.4|85310.9|85285.9|85323.8|85286.7|85310.9|85272.4|20
1635779480000|2021-11-01 15:11:20|85311.7|85286.7|85319.1|85269.1|85326.2|85286.7|85309.5|85267.8|36
1635779490000|2021-11-01 15:11:30|85319.3|85269.3|85319.7|85269.7|85320.5|85270.5|85319.2|85269.2|30
1635779500000|2021-11-01 15:11:40|85319.8|85269.8|85321.6|85271.6|85321.6|85271.6|85319.6|85269.6|24
1635779510000|2021-11-01 15:11:50|85321.5|85271.5|85316.7|85266.7|85321.5|85281.2|85303.9|85266.4|34
1635779520000|2021-11-01 15:12:00|85316.3|85266.3|85317.7|85267.7|85318.6|85268.6|85314.5|85264.5|38
1635779530000|2021-11-01 15:12:10|85317.6|85267.6|85317.4|85267.4|85317.6|85267.6|85316.9|85266.9|25
1635779540000|2021-11-01 15:12:20|85317.5|85267.5|85307.1|85282.1|85318.7|85282.8|85306.7|85267.3|25
1635779550000|2021-11-01 15:12:30|85307.8|85282.8|85303.1|85278.1|85316.4|85282.8|85302.5|85265.5|46
1635779560000|2021-11-01 15:12:40|85303.6|85278.6|85315.3|85265.3|85315.7|85278.9|85302.3|85264.7|39
1635779570000|2021-11-01 15:12:50|85315.1|85265.1|85315.4|85265.4|85316.2|85266.2|85315.1|85265.1|19
1635779580000|2021-11-01 15:13:00|85315.3|85265.3|85303.8|85278.8|85317.1|85281.1|85303.7|85265.3|37
1635779590000|2021-11-01 15:13:10|85303.6|85278.6|85305.9|85280.9|85306.2|85281.2|85303.6|85278.6|37
1635779600000|2021-11-01 15:13:20|85306|85281|85302.5|85277.5|85316|85281.7|85301.5|85263.6|45
1635779610000|2021-11-01 15:13:30|85302.3|85277.3|85305.7|85280.7|85318.2|85281.2|85302.2|85264.3|51
1635779620000|2021-11-01 15:13:40|85305.9|85280.9|85331.2|85281.2|85331.2|85291.7|85305.9|85268.8|42
1635779630000|2021-11-01 15:13:50|85331|85281|85331.3|85281.3|85331.3|85292.8|85315.3|85274.2|45
1635779640000|2021-11-01 15:14:00|85317.9|85292.9|85329.4|85279.4|85330|85293.6|85316.7|85279.4|32
1635779650000|2021-11-01 15:14:10|85330.3|85280.3|85336.3|85286.3|85336.4|85296.5|85319.9|85279.7|40
1635779660000|2021-11-01 15:14:20|85336.4|85286.4|85335.8|85285.8|85336.4|85286.4|85335.4|85285.4|23
1635779670000|2021-11-01 15:14:30|85335.9|85285.9|85325.8|85300.8|85338.2|85301|85325.4|85285.4|29
1635779680000|2021-11-01 15:14:40|85325.9|85300.9|85339.5|85289.5|85339.9|85301.1|85325.7|85289|26
1635779690000|2021-11-01 15:14:50|85338.2|85288.2|85339.6|85289.6|85339.7|85289.7|85338.2|85288.2|22
1635779700000|2021-11-01 15:15:00|85339.4|85289.4|85324.4|85299.4|85339.9|85301|85323.7|85287.9|38
1635779710000|2021-11-01 15:15:10|85323.7|85298.7|85323.3|85298.3|85323.8|85298.8|85323|85298|20
1635779720000|2021-11-01 15:15:20|85322.1|85297.1|85333.3|85283.3|85333.6|85298.2|85319.5|85282|30
1635779730000|2021-11-01 15:15:30|85332.6|85282.6|85321.6|85271.6|85332.7|85291.9|85312.9|85271|50
1635779740000|2021-11-01 15:15:40|85321.3|85271.3|85318.1|85268.1|85321.9|85271.9|85318.1|85268.1|32
1635779750000|2021-11-01 15:15:50|85318|85268|85319.2|85269.2|85321.9|85271.9|85318|85268|33
1635779760000|2021-11-01 15:16:00|85319.4|85269.4|85320.6|85270.6|85323.7|85273.7|85319.4|85269.4|34
1635779770000|2021-11-01 15:16:10|85320|85270|85317.3|85267.3|85320.9|85270.9|85317.1|85267.1|38
1635779780000|2021-11-01 15:16:20|85316.6|85266.6|85315.8|85265.8|85317.3|85267.3|85315.8|85265.8|27
1635779790000|2021-11-01 15:16:30|85316.1|85266.1|85317.1|85267.1|85319.8|85269.8|85315.9|85265.9|38
1635779800000|2021-11-01 15:16:40|85316.9|85266.9|85317.3|85267.3|85317.3|85267.3|85316|85266|41
1635779810000|2021-11-01 15:16:50|85317.2|85267.2|85315.2|85265.2|85317.3|85267.3|85315.2|85265.2|32
1635779820000|2021-11-01 15:17:00|85315.1|85265.1|85316|85266|85316.5|85266.5|85314.9|85264.9|30
1635779830000|2021-11-01 15:17:10|85315.9|85265.9|85316.4|85266.4|85317|85267|85315.8|85265.8|28
1635779840000|2021-11-01 15:17:20|85314.3|85264.3|85315|85265|85315.8|85265.8|85314.2|85264.2|37
1635779850000|2021-11-01 15:17:30|85314.6|85264.6|85312.1|85262.1|85315.6|85265.6|85311.2|85261.2|52
1635779860000|2021-11-01 15:17:40|85312.2|85262.2|85312.9|85262.9|85313|85263|85311.2|85261.2|46
1635779870000|2021-11-01 15:17:50|85312.1|85262.1|85305.5|85255.5|85312.1|85262.1|85303.5|85253.5|56
1635779880000|2021-11-01 15:18:00|85305.6|85255.6|85303.7|85253.7|85305.7|85255.7|85303.4|85253.4|32
1635779890000|2021-11-01 15:18:10|85303.9|85253.9|85304.3|85254.3|85305.4|85255.4|85302.8|85252.8|39
1635779900000|2021-11-01 15:18:20|85304.2|85254.2|85291.4|85266.4|85308|85268.2|85289.9|85252.9|45
1635779910000|2021-11-01 15:18:30|85292.6|85267.6|85302.4|85252.4|85304.7|85267.6|85289.8|85250|57
1635779920000|2021-11-01 15:18:40|85302.7|85252.7|85299.6|85249.6|85302.9|85252.9|85299|85249|51
1635779930000|2021-11-01 15:18:50|85299.2|85249.2|85297|85247|85299.2|85249.2|85295.8|85245.8|39
1635779940000|2021-11-01 15:19:00|85296.5|85246.5|85290.3|85240.3|85296.5|85246.5|85287.7|85237.7|62
1635779950000|2021-11-01 15:19:10|85290.5|85240.5|85288.8|85238.8|85291|85241|85288.5|85238.5|41
1635779960000|2021-11-01 15:19:20|85288.9|85238.9|85286.7|85236.7|85289.2|85239.2|85286.3|85236.3|39
1635779970000|2021-11-01 15:19:30|85286.9|85236.9|85280.1|85230.1|85287.4|85237.4|85280.1|85230.1|58
1635779980000|2021-11-01 15:19:40|85279.9|85229.9|85280.6|85230.6|85281.6|85231.6|85279.5|85229.5|35
1635779990000|2021-11-01 15:19:50|85280.3|85230.3|85286.2|85236.2|85286.2|85236.2|85279.6|85229.6|46
1635780000000|2021-11-01 15:20:00|85286.9|85236.9|85288.1|85238.1|85288.3|85238.3|85286|85236|45
1635780010000|2021-11-01 15:20:10|85287.9|85237.9|85281.5|85231.5|85287.9|85237.9|85280.9|85230.9|33
1635780020000|2021-11-01 15:20:20|85281.7|85231.7|85263.8|85213.8|85282.7|85232.7|85263|85213|51
1635780030000|2021-11-01 15:20:30|85264.5|85214.5|85263.3|85213.3|85266.8|85229.7|85254.4|85212.9|44
1635780040000|2021-11-01 15:20:40|85264.1|85214.1|85267.7|85217.7|85269.2|85219.2|85263.8|85213.8|41
1635780050000|2021-11-01 15:20:50|85267.6|85217.6|85268.9|85218.9|85268.9|85218.9|85267.5|85217.5|24
1635780060000|2021-11-01 15:21:00|85269.1|85219.1|85255|85230|85269.1|85232.7|85255|85217.9|29
1635780070000|2021-11-01 15:21:10|85255.5|85230.5|85255.5|85230.5|85256.4|85231.4|85254.6|85229.6|23
1635780080000|2021-11-01 15:21:20|85255.2|85230.2|85268.2|85218.2|85268.3|85231|85255.1|85217.7|19
1635780090000|2021-11-01 15:21:30|85268.3|85218.3|85269|85219|85269|85219|85266.5|85216.5|40
1635780100000|2021-11-01 15:21:40|85268.8|85218.8|85265.4|85215.4|85269|85225|85250|85213.5|34
1635780110000|2021-11-01 15:21:50|85265.8|85215.8|85264.7|85214.7|85265.8|85228|85252.3|85214.1|36
1635780120000|2021-11-01 15:22:00|85264.9|85214.9|85264.9|85214.9|85269.9|85231|85253.3|85214.8|33
1635780130000|2021-11-01 15:22:10|85252|85227|85265.5|85215.5|85266.9|85228.3|85252|85214.9|40
1635780140000|2021-11-01 15:22:20|85266.7|85216.7|85266|85216|85267.1|85217.1|85265.6|85215.6|41
1635780150000|2021-11-01 15:22:30|85264.9|85214.9|85265.3|85215.3|85267.2|85229.5|85252.7|85214.8|41
1635780160000|2021-11-01 15:22:40|85266.7|85216.7|85265.3|85215.3|85266.7|85216.7|85263.1|85213.1|41
1635780170000|2021-11-01 15:22:50|85265.4|85215.4|85264|85214|85266.2|85216.2|85264|85214|32
1635780180000|2021-11-01 15:23:00|85265|85215|85251.6|85226.6|85265.7|85228.1|85250.1|85213.1|29
1635780190000|2021-11-01 15:23:10|85253.2|85228.2|85266.4|85216.4|85266.4|85228.5|85250.4|85216.4|19
1635780200000|2021-11-01 15:23:20|85266.6|85216.6|85265.4|85215.4|85266.7|85216.7|85264.6|85214.6|34
1635780210000|2021-11-01 15:23:30|85265.3|85215.3|85265.9|85215.9|85266.3|85216.3|85265.3|85215.3|23
1635780220000|2021-11-01 15:23:40|85265.6|85215.6|85252.1|85227.1|85266.4|85227.1|85248.9|85215.3|35
1635780230000|2021-11-01 15:23:50|85251.1|85226.1|85251.4|85226.4|85254.1|85229.1|85249.9|85224.9|18
1635780240000|2021-11-01 15:24:00|85251.5|85226.5|85251.4|85226.4|85252.3|85227.3|85250.7|85225.7|28
1635780250000|2021-11-01 15:24:10|85252.5|85227.5|85252.3|85227.3|85266.2|85228.6|85252.1|85215.5|20
1635780260000|2021-11-01 15:24:20|85252.4|85227.4|85266.1|85216.1|85267.4|85229.1|85252|85215.6|27
1635780270000|2021-11-01 15:24:30|85266.3|85216.3|85265.9|85215.9|85267|85217|85265.2|85215.2|51
1635780280000|2021-11-01 15:24:40|85253.7|85228.7|85255.7|85230.7|85256.9|85231.9|85252.3|85227.3|35
1635780290000|2021-11-01 15:24:50|85256|85231|85268.4|85218.4|85269.9|85232.1|85255.9|85218|42
1635780300000|2021-11-01 15:25:00|85268.9|85218.9|85269.6|85219.6|85269.6|85219.6|85267.6|85217.6|31
1635780310000|2021-11-01 15:25:10|85270|85220|85258.3|85233.3|85271.4|85233.3|85257|85220|33
1635780320000|2021-11-01 15:25:20|85257.6|85232.6|85269.6|85219.6|85274.1|85233.5|85257.3|85218.8|31
1635780330000|2021-11-01 15:25:30|85268.9|85218.9|85254.3|85229.3|85269.7|85229.3|85252.7|85217.2|40
1635780340000|2021-11-01 15:25:40|85254.4|85229.4|85254.1|85229.1|85254.9|85229.9|85252.6|85227.6|35
1635780350000|2021-11-01 15:25:50|85254.2|85229.2|85253.8|85228.8|85254.3|85229.3|85253|85228|32
1635780360000|2021-11-01 15:26:00|85253.9|85228.9|85251.9|85226.9|85253.9|85228.9|85251.5|85226.5|24
1635780370000|2021-11-01 15:26:10|85251|85226|85253.4|85228.4|85253.4|85228.4|85251|85226|27
1635780380000|2021-11-01 15:26:20|85253.1|85228.1|85253|85228|85256.3|85231.3|85252.6|85227.6|33
1635780390000|2021-11-01 15:26:30|85252.8|85227.8|85268.4|85218.4|85268.4|85230.9|85251.6|85218.4|29
1635780400000|2021-11-01 15:26:40|85268.1|85218.1|85266.8|85216.8|85268.1|85218.1|85266.5|85216.5|21
1635780410000|2021-11-01 15:26:50|85267|85217|85266.9|85216.9|85267.1|85217.1|85266.1|85216.1|23
1635780420000|2021-11-01 15:27:00|85266.8|85216.8|85269|85219|85270.7|85220.7|85266.8|85216.8|33
1635780430000|2021-11-01 15:27:10|85269.3|85219.3|85284.1|85234.1|85286|85248.9|85263.7|85219.3|26
1635780440000|2021-11-01 15:27:20|85283.4|85233.4|85272.9|85247.9|85284.7|85247.9|85271.6|85233.4|21
1635780450000|2021-11-01 15:27:30|85272.7|85247.7|85274.6|85249.6|85274.8|85249.8|85272.7|85247.7|21
1635780460000|2021-11-01 15:27:40|85287|85237|85289.7|85239.7|85289.7|85239.7|85287|85237|21
1635780470000|2021-11-01 15:27:50|85289.6|85239.6|85278.6|85253.6|85294.2|85254.5|85276.2|85238.9|44
1635780480000|2021-11-01 15:28:00|85279.9|85254.9|85294|85244|85298.4|85255.2|85279.9|85243.1|48
1635780490000|2021-11-01 15:28:10|85294.1|85244.1|85295.4|85245.4|85296.6|85246.6|85294.1|85244.1|41
1635780500000|2021-11-01 15:28:20|85295.6|85245.6|85306.4|85256.4|85308.7|85258.7|85295.6|85245.6|43
1635780510000|2021-11-01 15:28:30|85306.3|85256.3|85301.8|85251.8|85308|85265|85289.4|85251.5|33
1635780520000|2021-11-01 15:28:40|85304.2|85254.2|85298.2|85248.2|85304.2|85254.2|85298|85248|30
1635780530000|2021-11-01 15:28:50|85298.6|85248.6|85298.7|85248.7|85302.3|85252.3|85298.2|85248.2|31
1635780540000|2021-11-01 15:29:00|85298.6|85248.6|85300.6|85250.6|85304.2|85266.5|85289|85248.2|52
1635780550000|2021-11-01 15:29:10|85300.1|85250.1|85300.8|85250.8|85301.7|85251.7|85299.7|85249.7|37
1635780560000|2021-11-01 15:29:20|85301.2|85251.2|85302.7|85252.7|85302.7|85252.7|85300.6|85250.6|36
1635780570000|2021-11-01 15:29:30|85302.5|85252.5|85303.3|85253.3|85305.2|85255.2|85302|85252|30
1635780580000|2021-11-01 15:29:40|85303.2|85253.2|85304.1|85254.1|85304.6|85254.6|85302|85252|43
1635780590000|2021-11-01 15:29:50|85303.2|85253.2|85304.1|85254.1|85304.4|85254.4|85301.5|85251.5|37
1635780600000|2021-11-01 15:30:00|85304|85254|85289.4|85264.4|85304.7|85265.2|85287.3|85250.2|38
1635780610000|2021-11-01 15:30:10|85289.7|85264.7|85292.7|85267.7|85292.7|85267.7|85288.7|85263.7|33
1635780620000|2021-11-01 15:30:20|85292|85267|85292.5|85267.5|85293|85268|85290.7|85265.7|45
1635780630000|2021-11-01 15:30:30|85292.6|85267.6|85304.2|85254.2|85307.2|85267.7|85292.4|85254|34
1635780640000|2021-11-01 15:30:40|85304.4|85254.4|85302.6|85252.6|85304.9|85254.9|85302.3|85252.3|19
1635780650000|2021-11-01 15:30:50|85303.3|85253.3|85303.3|85253.3|85304.3|85254.3|85301.5|85251.5|30
1635780660000|2021-11-01 15:31:00|85290.1|85265.1|85290.2|85265.2|85304|85266.8|85287.9|85254|48
1635780670000|2021-11-01 15:31:10|85290.9|85265.9|85287.1|85262.1|85301.2|85265.9|85286.2|85248|48
1635780680000|2021-11-01 15:31:20|85288.2|85263.2|85298.9|85248.9|85299.2|85263.2|85285.4|85244.6|51
1635780690000|2021-11-01 15:31:30|85300.2|85250.2|85286.1|85261.1|85300.9|85263.8|85285.8|85249.1|39
1635780700000|2021-11-01 15:31:40|85286.2|85261.2|85298.5|85248.5|85299.4|85261.3|85285.4|85247.7|43
1635780710000|2021-11-01 15:31:50|85298.7|85248.7|85283.5|85258.5|85298.8|85258.5|85283.2|85246.5|33
1635780720000|2021-11-01 15:32:00|85283.1|85258.1|85279.1|85254.1|85292.8|85258.6|85278.5|85241.6|49
1635780730000|2021-11-01 15:32:10|85279.4|85254.4|85279.5|85254.5|85282.9|85257.9|85279.4|85254.4|32
1635780740000|2021-11-01 15:32:20|85279.9|85254.9|85296.5|85246.5|85298.4|85257.1|85279.9|85245.6|40
1635780750000|2021-11-01 15:32:30|85296.7|85246.7|85293.2|85243.2|85297.9|85256.8|85279.2|85242.4|46
1635780760000|2021-11-01 15:32:40|85293.6|85243.6|85297.4|85247.4|85297.4|85247.4|85293.6|85243.6|34
1635780770000|2021-11-01 15:32:50|85297.5|85247.5|85294|85244|85297.5|85247.5|85294|85244|41
1635780780000|2021-11-01 15:33:00|85294.1|85244.1|85284|85259|85297.1|85260.9|85284|85244.1|34
1635780790000|2021-11-01 15:33:10|85284.2|85259.2|85283.9|85258.9|85284.7|85259.7|85283.9|85258.9|32
1635780800000|2021-11-01 15:33:20|85284.1|85259.1|85284.2|85259.2|85285.1|85260.1|85282.4|85257.4|41
1635780810000|2021-11-01 15:33:30|85284.1|85259.1|85303.3|85253.3|85305|85260.9|85284|85249.3|55
1635780820000|2021-11-01 15:33:40|85304.2|85254.2|85292.9|85267.9|85306.2|85270.2|85292.9|85253.1|42
1635780830000|2021-11-01 15:33:50|85292.7|85267.7|85302|85252|85302.7|85268.9|85290.1|85252|32
1635780840000|2021-11-01 15:34:00|85301.9|85251.9|85302.2|85252.2|85304.2|85254.2|85301.6|85251.6|39
1635780850000|2021-11-01 15:34:10|85301.8|85251.8|85302.4|85252.4|85303.5|85253.5|85301.8|85251.8|29
1635780860000|2021-11-01 15:34:20|85302.5|85252.5|85303.9|85253.9|85304.1|85254.1|85302|85252|29
1635780870000|2021-11-01 15:34:30|85300.7|85250.7|85287|85262|85300.7|85263|85285.7|85248.1|42
1635780880000|2021-11-01 15:34:40|85286.7|85261.7|85295.8|85245.8|85297.6|85262.1|85284.5|85245.1|42
1635780890000|2021-11-01 15:34:50|85295.1|85245.1|85300.1|85250.1|85301.5|85264.3|85287.1|85245.1|47
1635780900000|2021-11-01 15:35:00|85288.1|85263.1|85296.2|85246.2|85298.1|85263.1|85285.4|85246.1|37
1635780910000|2021-11-01 15:35:10|85296.1|85246.1|85298.6|85248.6|85298.8|85248.8|85295.6|85245.6|27
1635780920000|2021-11-01 15:35:20|85298.4|85248.4|85302.7|85252.7|85302.7|85252.7|85298|85248|39
1635780930000|2021-11-01 15:35:30|85302.4|85252.4|85305.1|85255.1|85306.6|85269.8|85290.2|85252.2|37
1635780940000|2021-11-01 15:35:40|85305.6|85255.6|85302.2|85252.2|85306.3|85256.3|85301.6|85251.6|31
1635780950000|2021-11-01 15:35:50|85302.4|85252.4|85299.9|85249.9|85302.5|85252.5|85298.7|85248.7|44
1635780960000|2021-11-01 15:36:00|85300|85250|85286.7|85261.7|85300.5|85262.1|85286.1|85249.4|32
1635780970000|2021-11-01 15:36:10|85286.8|85261.8|85300.9|85250.9|85302.3|85262.6|85286.5|85250.1|30
1635780980000|2021-11-01 15:36:20|85300.5|85250.5|85294.2|85244.2|85300.6|85250.6|85293.5|85243.5|36
1635780990000|2021-11-01 15:36:30|85293.9|85243.9|85293|85243|85294.1|85244.1|85292.3|85242.3|32
1635781000000|2021-11-01 15:36:40|85292.8|85242.8|85293.9|85243.9|85294.8|85244.8|85292.8|85242.8|29
1635781010000|2021-11-01 15:36:50|85293.6|85243.6|85284.6|85234.6|85294.3|85249.5|85273.9|85234.6|39
1635781020000|2021-11-01 15:37:00|85284.1|85234.1|85266.2|85216.2|85284.1|85234.8|85259.8|85215.4|57
1635781030000|2021-11-01 15:37:10|85266.3|85216.3|85264.7|85214.7|85266.6|85229.9|85252.1|85214.7|35
1635781040000|2021-11-01 15:37:20|85264.5|85214.5|85265.2|85215.2|85265.2|85215.2|85263.3|85213.3|21
1635781050000|2021-11-01 15:37:30|85265.1|85215.1|85259.4|85209.4|85265.1|85223.7|85248.3|85209.4|31
1635781060000|2021-11-01 15:37:40|85259.5|85209.5|85263.3|85213.3|85264.6|85214.6|85259.5|85209.5|28
1635781070000|2021-11-01 15:37:50|85263.1|85213.1|85266.6|85216.6|85267.1|85217.1|85262.9|85212.9|27
1635781080000|2021-11-01 15:38:00|85267.1|85217.1|85248.8|85223.8|85267.2|85224.1|85247.5|85209.9|32
1635781090000|2021-11-01 15:38:10|85247.6|85222.6|85260.5|85210.5|85261.3|85224.3|85247.5|85210.5|32
1635781100000|2021-11-01 15:38:20|85260.7|85210.7|85260.5|85210.5|85261|85211|85258.6|85208.6|28
1635781110000|2021-11-01 15:38:30|85260.4|85210.4|85250|85225|85261.3|85225.2|85247.9|85210.4|27
1635781120000|2021-11-01 15:38:40|85250.2|85225.2|85247.5|85222.5|85250.4|85225.4|85247.5|85222.5|32
1635781130000|2021-11-01 15:38:50|85248.2|85223.2|85250.8|85225.8|85250.8|85225.8|85248.1|85223.1|30
1635781140000|2021-11-01 15:39:00|85249.9|85224.9|85248.4|85223.4|85263.7|85225.3|85246.9|85211.4|39
1635781150000|2021-11-01 15:39:10|85248.5|85223.5|85261|85211|85263|85223.6|85248.5|85210.5|36
1635781160000|2021-11-01 15:39:20|85259.8|85209.8|85261.3|85211.3|85262.2|85212.2|85259.7|85209.7|28
1635781170000|2021-11-01 15:39:30|85261.1|85211.1|85262.1|85212.1|85262.6|85212.6|85259.9|85209.9|25
1635781180000|2021-11-01 15:39:40|85262.2|85212.2|85263.4|85213.4|85263.7|85213.7|85262.2|85212.2|33
1635781190000|2021-11-01 15:39:50|85263.1|85213.1|85261|85211|85263.1|85213.1|85259.7|85209.7|25
1635781200000|2021-11-01 15:40:00|85261.4|85211.4|85260.6|85210.6|85262.8|85212.8|85260.5|85210.5|29
1635781210000|2021-11-01 15:40:10|85260.9|85210.9|85259.8|85209.8|85261|85211|85259.8|85209.8|28
1635781220000|2021-11-01 15:40:20|85260.3|85210.3|85260.8|85210.8|85262|85212|85260|85210|22
1635781230000|2021-11-01 15:40:30|85261.1|85211.1|85254.4|85204.4|85262.4|85212.4|85254.4|85204.4|43
1635781240000|2021-11-01 15:40:40|85254|85204|85241.7|85191.7|85254.9|85207.2|85231.6|85191.4|54
1635781250000|2021-11-01 15:40:50|85241.5|85191.5|85246|85196|85246.8|85196.8|85241.5|85191.5|47
1635781260000|2021-11-01 15:41:00|85245.6|85195.6|85241.3|85191.3|85246.2|85196.2|85240.4|85190.4|41
1635781270000|2021-11-01 15:41:10|85241.2|85191.2|85242.2|85192.2|85244|85194|85241.2|85191.2|34
1635781280000|2021-11-01 15:41:20|85242|85192|85244.8|85194.8|85247.2|85197.2|85241.1|85191.1|46
1635781290000|2021-11-01 15:41:30|85244.9|85194.9|85243.5|85193.5|85245.1|85195.1|85242.7|85192.7|42
1635781300000|2021-11-01 15:41:40|85242.8|85192.8|85244.7|85194.7|85245.4|85208.3|85231.1|85192.3|34
1635781310000|2021-11-01 15:41:50|85244.8|85194.8|85244.4|85194.4|85245.5|85195.5|85243.6|85193.6|27
1635781320000|2021-11-01 15:42:00|85244.5|85194.5|85244.9|85194.9|85245.2|85195.2|85243.6|85193.6|21
1635781330000|2021-11-01 15:42:10|85244.7|85194.7|85243.3|85193.3|85245.5|85204.9|85229.3|85191.1|35
1635781340000|2021-11-01 15:42:20|85244.5|85194.5|85240.9|85190.9|85244.7|85194.7|85240.3|85190.3|37
1635781350000|2021-11-01 15:42:30|85240|85190|85232.4|85182.4|85242.5|85192.5|85230.6|85180.6|41
1635781360000|2021-11-01 15:42:40|85232.7|85182.7|85233.3|85183.3|85235.2|85197.1|85220.3|85181|42
1635781370000|2021-11-01 15:42:50|85232.8|85182.8|85231.9|85181.9|85234.1|85197.1|85217.2|85180|56
1635781380000|2021-11-01 15:43:00|85232.7|85182.7|85232.1|85182.1|85234.7|85184.7|85232|85182|41
1635781390000|2021-11-01 15:43:10|85232.3|85182.3|85219.4|85194.4|85232.5|85194.4|85219.4|85175.4|44
1635781400000|2021-11-01 15:43:20|85220.1|85195.1|85232.7|85182.7|85233.5|85195.6|85219.9|85181.2|36
1635781410000|2021-11-01 15:43:30|85232.6|85182.6|85232.7|85182.7|85234.7|85184.7|85231.6|85181.6|36
1635781420000|2021-11-01 15:43:40|85232.5|85182.5|85215.6|85190.6|85232.5|85190.7|85214.4|85177.6|31
1635781430000|2021-11-01 15:43:50|85215.7|85190.7|85227.3|85177.3|85227.8|85190.7|85211.8|85174.5|36
1635781440000|2021-11-01 15:44:00|85226.6|85176.6|85226.4|85176.4|85226.9|85176.9|85224.5|85174.5|28
1635781450000|2021-11-01 15:44:10|85226.2|85176.2|85226.3|85176.3|85226.6|85176.6|85225.1|85175.1|15
1635781460000|2021-11-01 15:44:20|85226.2|85176.2|85213.1|85188.1|85228|85188.3|85211.8|85174.3|23
1635781470000|2021-11-01 15:44:30|85213|85188|85219.3|85194.3|85219.4|85194.4|85212.5|85187.5|37
1635781480000|2021-11-01 15:44:40|85219.4|85194.4|85229.2|85179.2|85231.9|85194.6|85219.3|85179.2|23
1635781490000|2021-11-01 15:44:50|85228.8|85178.8|85227.7|85177.7|85229.8|85179.8|85225.7|85175.7|23
1635781500000|2021-11-01 15:45:00|85227.6|85177.6|85227.2|85177.2|85230.6|85180.6|85226.2|85176.2|45
1635781510000|2021-11-01 15:45:10|85227.5|85177.5|85228.9|85178.9|85229.2|85179.2|85227.5|85177.5|21
1635781520000|2021-11-01 15:45:20|85229|85179|85231.1|85181.1|85231.1|85181.1|85228.8|85178.8|24
1635781530000|2021-11-01 15:45:30|85231|85181|85224.6|85174.6|85231.1|85189.6|85214.6|85174.6|21
1635781540000|2021-11-01 15:45:40|85224.7|85174.7|85212.4|85187.4|85228.5|85187.4|85211.6|85172.6|44
1635781550000|2021-11-01 15:45:50|85212.1|85187.1|85228.2|85178.2|85228.2|85187.4|85211.1|85175.4|34
1635781560000|2021-11-01 15:46:00|85228.1|85178.1|85228.7|85178.7|85229.7|85191.6|85215.8|85177.3|49
1635781570000|2021-11-01 15:46:10|85228.9|85178.9|85218.8|85193.8|85234.5|85197|85218.3|85177.5|48
1635781580000|2021-11-01 15:46:20|85218.6|85193.6|85236.2|85186.2|85237.2|85199|85218.5|85183.5|35
1635781590000|2021-11-01 15:46:30|85236.1|85186.1|85239.1|85189.1|85240.7|85190.7|85236|85186|42
1635781600000|2021-11-01 15:46:40|85239.5|85189.5|85247.2|85197.2|85248.5|85198.5|85239.4|85189.4|46
1635781610000|2021-11-01 15:46:50|85247.1|85197.1|85253.6|85203.6|85254.8|85212|85234.1|85197|54
1635781620000|2021-11-01 15:47:00|85252.7|85202.7|85243.6|85193.6|85255.7|85205.7|85242.5|85192.5|54
1635781630000|2021-11-01 15:47:10|85243.7|85193.7|85236|85186|85244.2|85194.2|85234.7|85184.7|41
1635781640000|2021-11-01 15:47:20|85235.6|85185.6|85230.8|85180.8|85236.1|85186.1|85230.4|85180.4|43
1635781650000|2021-11-01 15:47:30|85232|85182|85235.2|85185.2|85235.6|85185.6|85232|85182|40
1635781660000|2021-11-01 15:47:40|85234.7|85184.7|85234.6|85184.6|85238.4|85188.4|85234.5|85184.5|43
1635781670000|2021-11-01 15:47:50|85234.1|85184.1|85235.1|85185.1|85237.4|85187.4|85234.1|85184.1|36
1635781680000|2021-11-01 15:48:00|85234.8|85184.8|85243|85193|85243|85193|85233.6|85183.6|41
1635781690000|2021-11-01 15:48:10|85243.3|85193.3|85241.8|85191.8|85243.4|85193.4|85239|85189|52
1635781700000|2021-11-01 15:48:20|85241.9|85191.9|85243.5|85193.5|85246.9|85196.9|85241.6|85191.6|43
1635781710000|2021-11-01 15:48:30|85243.1|85193.1|85243.2|85193.2|85245.7|85195.7|85242.3|85192.3|41
1635781720000|2021-11-01 15:48:40|85243.6|85193.6|85243|85193|85243.6|85193.6|85239.2|85189.2|40
1635781730000|2021-11-01 15:48:50|85242.8|85192.8|85246.3|85196.3|85249.8|85199.8|85239.7|85189.7|34
1635781740000|2021-11-01 15:49:00|85246.6|85196.6|85248.2|85198.2|85249.2|85199.2|85245.6|85195.6|36
1635781750000|2021-11-01 15:49:10|85248.3|85198.3|85242.6|85192.6|85248.9|85208.5|85232.1|85191.8|46
1635781760000|2021-11-01 15:49:20|85242.3|85192.3|85242.6|85192.6|85250.2|85200.2|85240.7|85190.7|52
1635781770000|2021-11-01 15:49:30|85242.3|85192.3|85245|85195|85246.3|85196.3|85240.8|85190.8|43
1635781780000|2021-11-01 15:49:40|85244.8|85194.8|85232.8|85207.8|85247|85207.8|85227.1|85190.2|46
1635781790000|2021-11-01 15:49:50|85245|85195|85227.6|85202.6|85246.4|85203.9|85227|85191|48
1635781800000|2021-11-01 15:50:00|85227.4|85202.4|85242|85192|85242.3|85202.4|85226.1|85186.8|50
1635781810000|2021-11-01 15:50:10|85241.4|85191.4|85238.5|85188.5|85242.3|85192.3|85238.4|85188.4|34
1635781820000|2021-11-01 15:50:20|85238.3|85188.3|85238.6|85188.6|85238.8|85188.8|85238|85188|27
1635781830000|2021-11-01 15:50:30|85238.2|85188.2|85234.3|85184.3|85238.6|85188.6|85234.1|85184.1|40
1635781840000|2021-11-01 15:50:40|85234.9|85184.9|85227.6|85177.6|85235.5|85185.5|85226.9|85176.9|50
1635781850000|2021-11-01 15:50:50|85228.5|85178.5|85224.5|85174.5|85230.1|85180.1|85223.9|85173.9|43
1635781860000|2021-11-01 15:51:00|85224.8|85174.8|85231.2|85181.2|85231.5|85181.5|85223|85173|47
1635781870000|2021-11-01 15:51:10|85230.8|85180.8|85228.7|85178.7|85231.9|85181.9|85228.1|85178.1|28
1635781880000|2021-11-01 15:51:20|85228.9|85178.9|85231.8|85181.8|85233.3|85183.3|85228.9|85178.9|41
1635781890000|2021-11-01 15:51:30|85231.7|85181.7|85230.6|85180.6|85232.2|85182.2|85228|85178|35
1635781900000|2021-11-01 15:51:40|85230.1|85180.1|85229.3|85179.3|85230.7|85180.7|85228.7|85178.7|37
1635781910000|2021-11-01 15:51:50|85229.4|85179.4|85231.5|85181.5|85231.5|85181.5|85228.3|85178.3|21
1635781920000|2021-11-01 15:52:00|85231.6|85181.6|85231.7|85181.7|85232.5|85182.5|85230|85180|33
1635781930000|2021-11-01 15:52:10|85231.6|85181.6|85231.4|85181.4|85232|85182|85230.3|85180.3|27
1635781940000|2021-11-01 15:52:20|85231.5|85181.5|85232.8|85182.8|85233.2|85183.2|85230.6|85180.6|21
1635781950000|2021-11-01 15:52:30|85232.9|85182.9|85221.9|85196.9|85232.9|85198.5|85219.4|85182.8|38
1635781960000|2021-11-01 15:52:40|85222.7|85197.7|85224.1|85199.1|85225.3|85200.3|85222.6|85197.6|32
1635781970000|2021-11-01 15:52:50|85225.1|85200.1|85230.4|85205.4|85241.9|85205.9|85225.1|85188.8|36
1635781980000|2021-11-01 15:53:00|85230.3|85205.3|85233.8|85208.8|85234.6|85209.6|85228|85203|48
1635781990000|2021-11-01 15:53:10|85233.6|85208.6|85235.5|85210.5|85235.7|85210.7|85229.6|85204.6|48
1635782000000|2021-11-01 15:53:20|85235.4|85210.4|85233.9|85208.9|85236.6|85211.6|85233.6|85208.6|37
1635782010000|2021-11-01 15:53:30|85233.8|85208.8|85233.1|85208.1|85233.8|85208.8|85230.8|85205.8|39
1635782020000|2021-11-01 15:53:40|85232.7|85207.7|85233.8|85208.8|85234.7|85209.7|85232.7|85207.7|40
1635782030000|2021-11-01 15:53:50|85233.7|85208.7|85233.8|85208.8|85234.5|85209.5|85233.4|85208.4|23
1635782040000|2021-11-01 15:54:00|85233.6|85208.6|85232.6|85207.6|85234.6|85209.6|85231.9|85206.9|30
1635782050000|2021-11-01 15:54:10|85232.7|85207.7|85224.6|85199.6|85241.4|85207.7|85222|85190.5|41
1635782060000|2021-11-01 15:54:20|85223.8|85198.8|85229.6|85204.6|85230.3|85205.3|85223.6|85198.6|38
1635782070000|2021-11-01 15:54:30|85230.1|85205.1|85224.2|85199.2|85231|85206|85224.2|85199.2|46
1635782080000|2021-11-01 15:54:40|85224.6|85199.6|85221.1|85196.1|85224.8|85199.8|85219.9|85194.9|29
1635782090000|2021-11-01 15:54:50|85221.2|85196.2|85218|85193|85221.6|85196.6|85217.3|85192.3|37
1635782100000|2021-11-01 15:55:00|85218.2|85193.2|85211.7|85186.7|85218.4|85193.4|85211.4|85186.4|48
1635782110000|2021-11-01 15:55:10|85212|85187|85212.6|85187.6|85214.1|85189.1|85211.6|85186.6|37
1635782120000|2021-11-01 15:55:20|85212.8|85187.8|85219.8|85194.8|85220.5|85195.5|85212.1|85187.1|37
1635782130000|2021-11-01 15:55:30|85219.7|85194.7|85203|85178|85220.3|85195.3|85202.9|85177.9|56
1635782140000|2021-11-01 15:55:40|85204.2|85179.2|85207|85182|85219.9|85184.5|85203.6|85169.4|46
1635782150000|2021-11-01 15:55:50|85206.6|85181.6|85201.3|85176.3|85217|85181.6|85200.7|85163|42
1635782160000|2021-11-01 15:56:00|85200.9|85175.9|85196.6|85171.6|85211.3|85175.9|85192.5|85159.9|55
1635782170000|2021-11-01 15:56:10|85196.3|85171.3|85203.1|85153.1|85205.8|85171.3|85189.1|85152.2|48
1635782180000|2021-11-01 15:56:20|85202.4|85152.4|85195.8|85145.8|85203.2|85153.2|85195.8|85145.8|47
1635782190000|2021-11-01 15:56:30|85196.5|85146.5|85203.4|85153.4|85203.7|85164.1|85189.1|85145.9|54
1635782200000|2021-11-01 15:56:40|85203.6|85153.6|85199|85149|85204.9|85154.9|85198.6|85148.6|49
1635782210000|2021-11-01 15:56:50|85198.5|85148.5|85189.9|85139.9|85199.1|85157.6|85182.6|85139.8|54
1635782220000|2021-11-01 15:57:00|85189.7|85139.7|85169|85119|85191.3|85141.3|85169|85119|62
1635782230000|2021-11-01 15:57:10|85170.1|85120.1|85165.2|85140.2|85173.3|85140.2|85151.1|85115.7|64
1635782240000|2021-11-01 15:57:20|85165.8|85140.8|85189.9|85139.9|85189.9|85150.5|85165.8|85132.9|62
1635782250000|2021-11-01 15:57:30|85189.2|85139.2|85160.7|85110.7|85189.2|85152.4|85158|85110.1|69
1635782260000|2021-11-01 15:57:40|85160|85110|85163.9|85113.9|85165.2|85126|85135.2|85094.7|73
1635782270000|2021-11-01 15:57:50|85164.2|85114.2|85172.4|85122.4|85172.7|85127.6|85151.7|85114.2|61
1635782280000|2021-11-01 15:58:00|85172.3|85122.3|85144.1|85119.1|85172.6|85125.4|85143.6|85106|61
1635782290000|2021-11-01 15:58:10|85144.4|85119.4|85146.2|85096.2|85149.9|85120.8|85134.7|85092.4|66
1635782300000|2021-11-01 15:58:20|85146.3|85096.3|85158.3|85108.3|85159.9|85114.2|85130.4|85089.9|72
1635782310000|2021-11-01 15:58:30|85158.6|85108.6|85160.6|85110.6|85163.3|85118.4|85140.6|85105|62
1635782320000|2021-11-01 15:58:40|85160.9|85110.9|85146.3|85121.3|85207.8|85135.2|85146.2|85109.5|57
1635782330000|2021-11-01 15:58:50|85145.4|85120.4|85141.1|85116.1|85159.6|85123.4|85141.1|85101.9|60
1635782340000|2021-11-01 15:59:00|85154.7|85104.7|85167.9|85117.9|85167.9|85118.9|85139.3|85099.1|66
1635782350000|2021-11-01 15:59:10|85169.5|85119.5|85149.5|85099.5|85169.5|85123.4|85135.7|85098|69
1635782360000|2021-11-01 15:59:20|85149.3|85099.3|85161.3|85111.3|85165.4|85134.6|85148.9|85098.9|64
1635782370000|2021-11-01 15:59:30|85161|85111|85148.3|85123.3|85162.7|85124.9|85145|85108.9|63
1635782380000|2021-11-01 15:59:40|85148.9|85123.9|85138.4|85113.4|85165.5|85127.3|85137.3|85111.2|68
1635782390000|2021-11-01 15:59:50|85138|85113|85159.9|85109.9|85160.7|85121.9|85131.4|85095.2|70
1635782400000|2021-11-01 16:00:00|85159|85109|85159.1|85109.1|85165|85126|85145.9|85109|59
1635782410000|2021-11-01 16:00:10|85158.4|85108.4|85146.5|85121.5|85162.3|85122.6|85144.5|85108|57
1635782420000|2021-11-01 16:00:20|85160.2|85110.2|85143.6|85118.6|85160.2|85120.8|85141.2|85104.1|62
1635782430000|2021-11-01 16:00:30|85143.4|85118.4|85145.8|85120.8|85159.9|85122.1|85139.7|85104.8|63
1635782440000|2021-11-01 16:00:40|85145.9|85120.9|85159.9|85109.9|85160.4|85123.4|85141.7|85106.8|60
1635782450000|2021-11-01 16:00:50|85159.5|85109.5|85149.6|85124.6|85164.1|85125.1|85144|85106.9|59
1635782460000|2021-11-01 16:01:00|85150.8|85125.8|85162.3|85112.3|85164.2|85126.7|85148.2|85111.3|59
1635782470000|2021-11-01 16:01:10|85161.7|85111.7|85144.8|85119.8|85162|85123.4|85144.1|85107|62
1635782480000|2021-11-01 16:01:20|85145.3|85120.3|85145|85120|85162.1|85124.3|85142.8|85111.9|55
1635782490000|2021-11-01 16:01:30|85145.2|85120.2|85140.4|85115.4|85156|85120.2|85138.3|85101.5|57
1635782500000|2021-11-01 16:01:40|85139.9|85114.9|85149.8|85099.8|85152.3|85114.9|85135.7|85097.9|55
1635782510000|2021-11-01 16:01:50|85149.9|85099.9|85182.2|85132.2|85182.2|85132.2|85149.7|85099.7|63
1635782520000|2021-11-01 16:02:00|85179.6|85129.6|85183.8|85133.8|85192.9|85142.9|85178.8|85128.8|62
1635782530000|2021-11-01 16:02:10|85183.2|85133.2|85137.9|85112.9|85183.2|85133.2|85137.9|85102|65
1635782540000|2021-11-01 16:02:20|85156.6|85106.6|85159|85109|85163.2|85122.4|85139.6|85099.8|72
1635782550000|2021-11-01 16:02:30|85161.3|85111.3|85172.5|85122.5|85172.7|85122.7|85161.3|85111.3|46
1635782560000|2021-11-01 16:02:40|85172.3|85122.3|85182.4|85132.4|85183.9|85145.7|85170.2|85122.3|51
1635782570000|2021-11-01 16:02:50|85181.9|85131.9|85183.7|85133.7|85185.5|85135.5|85181.9|85131.9|41
1635782580000|2021-11-01 16:03:00|85183.6|85133.6|85191.5|85141.5|85192.1|85142.1|85182.8|85132.8|35
1635782590000|2021-11-01 16:03:10|85191.3|85141.3|85176.4|85151.4|85192|85152|85176.4|85139.3|27
1635782600000|2021-11-01 16:03:20|85176.6|85151.6|85190.6|85140.6|85190.6|85151.6|85176.2|85138.6|19
1635782610000|2021-11-01 16:03:30|85190.8|85140.8|85193.9|85143.9|85195.5|85145.5|85189.1|85139.1|34
1635782620000|2021-11-01 16:03:40|85195|85145|85195.9|85145.9|85197.1|85147.1|85192.4|85142.4|43
1635782630000|2021-11-01 16:03:50|85195.7|85145.7|85194.8|85144.8|85196.1|85146.1|85193.8|85143.8|33
1635782640000|2021-11-01 16:04:00|85195.1|85145.1|85192|85142|85195.7|85145.7|85192|85142|39
1635782650000|2021-11-01 16:04:10|85191.9|85141.9|85190.5|85140.5|85191.9|85141.9|85189.4|85139.4|29
1635782660000|2021-11-01 16:04:20|85190.9|85140.9|85193.1|85143.1|85197.6|85147.6|85190.5|85140.5|40
1635782670000|2021-11-01 16:04:30|85192.8|85142.8|85190.3|85140.3|85193.2|85143.2|85190|85140|32
1635782680000|2021-11-01 16:04:40|85190.4|85140.4|85213.4|85163.4|85215.2|85165.2|85189.5|85139.5|38
1635782690000|2021-11-01 16:04:50|85213.8|85163.8|85221.2|85171.2|85221.2|85171.2|85213|85163|47
1635782700000|2021-11-01 16:05:00|85221.1|85171.1|85219.3|85169.3|85222.6|85172.6|85215.8|85165.8|47
1635782710000|2021-11-01 16:05:10|85219.1|85169.1|85215.1|85165.1|85219.4|85169.4|85213.1|85163.1|36
1635782720000|2021-11-01 16:05:20|85215.7|85165.7|85224.9|85174.9|85232.6|85182.6|85212.3|85162.3|54
1635782730000|2021-11-01 16:05:30|85225.2|85175.2|85232.9|85182.9|85235.4|85185.4|85223.7|85173.7|57
1635782740000|2021-11-01 16:05:40|85233.1|85183.1|85232.1|85182.1|85233.2|85183.2|85231.8|85181.8|24
1635782750000|2021-11-01 16:05:50|85232|85182|85232.5|85182.5|85232.9|85182.9|85232|85182|28
1635782760000|2021-11-01 16:06:00|85235|85185|85247.9|85197.9|85249.4|85207.3|85231.7|85185|52
1635782770000|2021-11-01 16:06:10|85248.2|85198.2|85246.3|85196.3|85248.2|85198.2|85245.9|85195.9|35
1635782780000|2021-11-01 16:06:20|85246.4|85196.4|85252.9|85202.9|85252.9|85202.9|85246.3|85196.3|38
1635782790000|2021-11-01 16:06:30|85253.1|85203.1|85258.7|85208.7|85259|85209|85252.2|85202.2|46
1635782800000|2021-11-01 16:06:40|85259|85209|85261.4|85211.4|85261.4|85211.4|85258.7|85208.7|37
1635782810000|2021-11-01 16:06:50|85261.5|85211.5|85266.1|85216.1|85267.4|85217.4|85261.5|85211.5|51
1635782820000|2021-11-01 16:07:00|85266.7|85216.7|85261.6|85211.6|85266.7|85216.7|85260.5|85210.5|46
1635782830000|2021-11-01 16:07:10|85261.5|85211.5|85222.3|85197.3|85261.9|85211.9|85222.3|85183.8|55
1635782840000|2021-11-01 16:07:20|85222.1|85197.1|85217.9|85192.9|85228.8|85198.4|85214.8|85178|43
1635782850000|2021-11-01 16:07:30|85217.7|85192.7|85236.6|85186.6|85237.2|85192.9|85216.8|85178.7|40
1635782860000|2021-11-01 16:07:40|85236.7|85186.7|85234.5|85184.5|85239.6|85189.6|85234|85184|40
1635782870000|2021-11-01 16:07:50|85234.6|85184.6|85234.8|85184.8|85235.7|85185.7|85234.6|85184.6|18
1635782880000|2021-11-01 16:08:00|85234.6|85184.6|85234.2|85184.2|85234.8|85184.8|85232.7|85182.7|22
1635782890000|2021-11-01 16:08:10|85234.3|85184.3|85230.8|85180.8|85234.3|85184.3|85229.4|85179.4|27
1635782900000|2021-11-01 16:08:20|85231|85181|85217.7|85192.7|85231|85192.9|85217|85180|19
1635782910000|2021-11-01 16:08:30|85217.5|85192.5|85224.3|85174.3|85227|85193.2|85216.5|85173.9|29
1635782920000|2021-11-01 16:08:40|85224.2|85174.2|85224.4|85174.4|85226.7|85176.7|85223.9|85173.9|35
1635782930000|2021-11-01 16:08:50|85224.5|85174.5|85223|85173|85225.8|85175.8|85223|85173|25
1635782940000|2021-11-01 16:09:00|85223.4|85173.4|85220.6|85170.6|85225.5|85175.5|85219.3|85169.3|38
1635782950000|2021-11-01 16:09:10|85220.5|85170.5|85218.9|85168.9|85220.5|85170.5|85218.5|85168.5|28
1635782960000|2021-11-01 16:09:20|85219.7|85169.7|85219.6|85169.6|85219.7|85169.7|85219.1|85169.1|12
1635782970000|2021-11-01 16:09:30|85219.4|85169.4|85221.6|85171.6|85223.3|85173.3|85219.2|85169.2|18
1635782980000|2021-11-01 16:09:40|85221.8|85171.8|85221.9|85171.9|85222.6|85186.2|85209.4|85171.4|30
1635782990000|2021-11-01 16:09:50|85221.7|85171.7|85223.1|85173.1|85223.1|85173.1|85220.6|85170.6|21
1635783000000|2021-11-01 16:10:00|85222.9|85172.9|85223.8|85173.8|85225.1|85175.1|85221.7|85171.7|29
1635783010000|2021-11-01 16:10:10|85223.7|85173.7|85227.4|85177.4|85227.4|85177.4|85223.6|85173.6|20
1635783020000|2021-11-01 16:10:20|85226.9|85176.9|85226.1|85176.1|85227.3|85177.3|85225.5|85175.5|38
1635783030000|2021-11-01 16:10:30|85226|85176|85229.6|85179.6|85231.7|85181.7|85226|85176|36
1635783040000|2021-11-01 16:10:40|85229.3|85179.3|85236.2|85186.2|85237.8|85187.8|85229.3|85179.3|37
1635783050000|2021-11-01 16:10:50|85236|85186|85239.9|85189.9|85241.4|85191.4|85236|85186|35
1635783060000|2021-11-01 16:11:00|85240.1|85190.1|85237.4|85187.4|85240.8|85200.8|85224.4|85187.4|29
1635783070000|2021-11-01 16:11:10|85238.1|85188.1|85238.1|85188.1|85238.5|85188.5|85237.6|85187.6|19
1635783080000|2021-11-01 16:11:20|85237.9|85187.9|85239.3|85189.3|85239.6|85189.6|85237.9|85187.9|13
1635783090000|2021-11-01 16:11:30|85239.2|85189.2|85262.3|85212.3|85262.7|85212.7|85237.4|85188.8|42
1635783100000|2021-11-01 16:11:40|85261.6|85211.6|85260.3|85210.3|85262.8|85212.8|85260.3|85210.3|26
1635783110000|2021-11-01 16:11:50|85260.9|85210.9|85242|85217|85261.6|85219.6|85242|85208.2|30
1635783120000|2021-11-01 16:12:00|85242.1|85217.1|85242.3|85217.3|85243.6|85218.6|85241.5|85216.5|26
1635783130000|2021-11-01 16:12:10|85242.7|85217.7|85254.5|85204.5|85255.4|85217.9|85242.2|85203.2|16
1635783140000|2021-11-01 16:12:20|85257.2|85207.2|85249.9|85199.9|85257.2|85207.2|85248.8|85198.8|28
1635783150000|2021-11-01 16:12:30|85250.8|85200.8|85247.7|85197.7|85250.8|85200.8|85244.8|85194.8|26
1635783160000|2021-11-01 16:12:40|85248.3|85198.3|85246.2|85196.2|85248.8|85198.8|85245.5|85195.5|19
1635783170000|2021-11-01 16:12:50|85246|85196|85248.6|85198.6|85249.2|85199.2|85245.5|85195.5|15
1635783180000|2021-11-01 16:13:00|85249|85199|85239.1|85214.1|85251.2|85214.6|85236.3|85197.1|20
1635783190000|2021-11-01 16:13:10|85239.7|85214.7|85238.4|85213.4|85249|85216.3|85233.4|85196.5|28
1635783200000|2021-11-01 16:13:20|85238.3|85213.3|85250.5|85200.5|85251.2|85214.6|85236.7|85199.2|31
1635783210000|2021-11-01 16:13:30|85250.2|85200.2|85250.9|85200.9|85251|85201|85249.8|85199.8|26
1635783220000|2021-11-01 16:13:40|85251.2|85201.2|85250.1|85200.1|85251.4|85201.4|85249.2|85199.2|22
1635783230000|2021-11-01 16:13:50|85250.2|85200.2|85250.2|85200.2|85250.8|85200.8|85248.8|85198.8|30
1635783240000|2021-11-01 16:14:00|85249.9|85199.9|85252|85202|85252|85202|85249.9|85199.9|30
1635783250000|2021-11-01 16:14:10|85251.6|85201.6|85238.1|85213.1|85251.6|85214.6|85237.4|85200.2|35
1635783260000|2021-11-01 16:14:20|85237.6|85212.6|85249.5|85199.5|85252.5|85212.9|85235.9|85196.7|53
1635783270000|2021-11-01 16:14:30|85250.2|85200.2|85236.9|85211.9|85251|85213.2|85236.9|85199.9|31
1635783280000|2021-11-01 16:14:40|85237.2|85212.2|85249|85199|85249|85212.5|85235.5|85196.7|33
1635783290000|2021-11-01 16:14:50|85247.8|85197.8|85245.5|85195.5|85248.5|85198.5|85245.4|85195.4|21
1635783300000|2021-11-01 16:15:00|85246.1|85196.1|85241|85191|85246.4|85196.4|85241|85191|32
1635783310000|2021-11-01 16:15:10|85241.7|85191.7|85242.6|85192.6|85242.9|85192.9|85240.4|85190.4|31
1635783320000|2021-11-01 16:15:20|85242.5|85192.5|85251.6|85201.6|85252.7|85214.8|85236.8|85191.9|39
1635783330000|2021-11-01 16:15:30|85251.5|85201.5|85249.8|85199.8|85252.6|85202.6|85249.8|85199.8|40
1635783340000|2021-11-01 16:15:40|85250|85200|85248.1|85198.1|85250.1|85200.1|85247.1|85197.1|22
1635783350000|2021-11-01 16:15:50|85247.6|85197.6|85244.1|85194.1|85247.6|85197.6|85243.6|85193.6|31
1635783360000|2021-11-01 16:16:00|85243.6|85193.6|85243.5|85193.5|85244.1|85205.8|85228.7|85190.6|43
1635783370000|2021-11-01 16:16:10|85243.6|85193.6|85244.6|85194.6|85245.3|85195.3|85242.5|85192.5|30
1635783380000|2021-11-01 16:16:20|85244.9|85194.9|85244.4|85194.4|85245|85195|85239.6|85189.6|42
1635783390000|2021-11-01 16:16:30|85245.3|85195.3|85236.1|85211.1|85249.7|85212.3|85234.7|85194.2|43
1635783400000|2021-11-01 16:16:40|85235.5|85210.5|85248.5|85198.5|85249.1|85210.5|85235.5|85197.1|21
1635783410000|2021-11-01 16:16:50|85248.8|85198.8|85249.2|85199.2|85249.3|85199.3|85248.2|85198.2|22
1635783420000|2021-11-01 16:17:00|85249.3|85199.3|85252.9|85202.9|85254.5|85204.5|85249.2|85199.2|40
1635783430000|2021-11-01 16:17:10|85253.1|85203.1|85241.2|85216.2|85262.6|85218.8|85241|85202.1|39
1635783440000|2021-11-01 16:17:20|85242.9|85217.9|85242|85217|85243.3|85218.3|85240.7|85215.7|41
1635783450000|2021-11-01 16:17:30|85241.2|85216.2|85252.9|85202.9|85255.5|85217.2|85241.2|85202.8|22
1635783460000|2021-11-01 16:17:40|85252.8|85202.8|85254.4|85204.4|85254.4|85204.4|85252.8|85202.8|27
1635783470000|2021-11-01 16:17:50|85254.1|85204.1|85256|85206|85256.6|85206.6|85254.1|85204.1|17
1635783480000|2021-11-01 16:18:00|85256.3|85206.3|85263.5|85213.5|85266.6|85216.6|85256.1|85206.1|35
1635783490000|2021-11-01 16:18:10|85263.3|85213.3|85263.2|85213.2|85263.4|85213.4|85262.4|85212.4|11
1635783500000|2021-11-01 16:18:20|85263|85213|85267.5|85217.5|85269.4|85219.4|85262.4|85212.4|19
1635783510000|2021-11-01 16:18:30|85267.7|85217.7|85267.9|85217.9|85268.4|85218.4|85267.3|85217.3|20
1635783520000|2021-11-01 16:18:40|85267.3|85217.3|85268.7|85218.7|85272.6|85222.6|85267.2|85217.2|44
1635783530000|2021-11-01 16:18:50|85268.5|85218.5|85269.5|85219.5|85270.2|85220.2|85268.2|85218.2|24
1635783540000|2021-11-01 16:19:00|85268.9|85218.9|85267.4|85217.4|85273.1|85223.1|85267.4|85217.4|37
1635783550000|2021-11-01 16:19:10|85255.1|85230.1|85254.5|85229.5|85267.9|85230.2|85254.2|85217.1|33
1635783560000|2021-11-01 16:19:20|85254.7|85229.7|85266.4|85216.4|85267.5|85229.7|85254.3|85216.3|20
1635783570000|2021-11-01 16:19:30|85266.1|85216.1|85271.9|85221.9|85273.4|85223.4|85266.1|85216.1|30
1635783580000|2021-11-01 16:19:40|85272.1|85222.1|85271.6|85221.6|85272.5|85222.5|85270.3|85220.3|37
1635783590000|2021-11-01 16:19:50|85269.9|85219.9|85271.8|85221.8|85273.2|85223.2|85269.3|85219.3|42
1635783600000|2021-11-01 16:20:00|85271.3|85221.3|85273.7|85223.7|85274.3|85224.3|85271.2|85221.2|25
1635783610000|2021-11-01 16:20:10|85273.6|85223.6|85275.7|85225.7|85277|85239.8|85262.7|85223.4|31
1635783620000|2021-11-01 16:20:20|85276.1|85226.1|85281.9|85231.9|85282.5|85232.5|85275.9|85225.9|31
1635783630000|2021-11-01 16:20:30|85282.1|85232.1|85280.5|85230.5|85282.6|85232.6|85280.5|85230.5|23
1635783640000|2021-11-01 16:20:40|85279.5|85229.5|85277.9|85227.9|85280.1|85230.1|85277.7|85227.7|28
1635783650000|2021-11-01 16:20:50|85278|85228|85279.1|85229.1|85279.1|85229.1|85278|85228|27
1635783660000|2021-11-01 16:21:00|85279|85229|85279|85229|85279.2|85229.2|85278.5|85228.5|27
1635783670000|2021-11-01 16:21:10|85278.9|85228.9|85263.6|85238.6|85278.9|85239.1|85263.1|85226.5|30
1635783680000|2021-11-01 16:21:20|85263.5|85238.5|85263.6|85238.6|85264.3|85239.3|85262.9|85237.9|17
1635783690000|2021-11-01 16:21:30|85263.5|85238.5|85263.2|85238.2|85264.3|85239.3|85263.1|85238.1|21
1635783700000|2021-11-01 16:21:40|85263|85238|85263.7|85238.7|85264.2|85239.2|85262.6|85237.6|27
1635783710000|2021-11-01 16:21:50|85263.9|85238.9|85277.3|85227.3|85277.6|85238.9|85263.7|85225.4|29
1635783720000|2021-11-01 16:22:00|85277.5|85227.5|85272.9|85222.9|85277.9|85227.9|85272.7|85222.7|31
1635783730000|2021-11-01 16:22:10|85273.3|85223.3|85272.1|85222.1|85274.5|85224.5|85271.9|85221.9|32
1635783740000|2021-11-01 16:22:20|85272.5|85222.5|85272.3|85222.3|85274|85224|85271|85221|32
1635783750000|2021-11-01 16:22:30|85272.4|85222.4|85271.9|85221.9|85272.7|85222.7|85271.3|85221.3|29
1635783760000|2021-11-01 16:22:40|85272.1|85222.1|85260.4|85235.4|85272.1|85235.5|85258.2|85221.5|32
1635783770000|2021-11-01 16:22:50|85260.5|85235.5|85277.5|85227.5|85279.4|85235.7|85260.3|85225.2|32
1635783780000|2021-11-01 16:23:00|85277.8|85227.8|85274.8|85224.8|85277.8|85238.8|85263.8|85222.6|42
1635783790000|2021-11-01 16:23:10|85274.6|85224.6|85276.9|85226.9|85277.1|85227.1|85273.6|85223.6|44
1635783800000|2021-11-01 16:23:20|85277.4|85227.4|85275.2|85225.2|85277.4|85227.4|85275.2|85225.2|26
1635783810000|2021-11-01 16:23:30|85275.1|85225.1|85276.1|85226.1|85276.2|85226.2|85275.1|85225.1|20
1635783820000|2021-11-01 16:23:40|85275.9|85225.9|85264.7|85239.7|85276|85239.7|85264.4|85225.3|14
1635783830000|2021-11-01 16:23:50|85264.3|85239.3|85263.1|85238.1|85264.4|85239.4|85260.6|85235.6|34
1635783840000|2021-11-01 16:24:00|85263.2|85238.2|85262|85237|85264|85239|85261.8|85236.8|28
1635783850000|2021-11-01 16:24:10|85262.2|85237.2|85262.6|85237.6|85262.6|85237.6|85261.3|85236.3|24
1635783860000|2021-11-01 16:24:20|85262.5|85237.5|85280.2|85230.2|85280.3|85241.7|85262.4|85229.3|39
1635783870000|2021-11-01 16:24:30|85280.1|85230.1|85280.2|85230.2|85280.3|85230.3|85279.7|85229.7|18
1635783880000|2021-11-01 16:24:40|85279.9|85229.9|85286.5|85236.5|85287.5|85237.5|85279.6|85229.6|40
1635783890000|2021-11-01 16:24:50|85286.6|85236.6|85288.2|85238.2|85290|85240|85286.6|85236.6|46
1635783900000|2021-11-01 16:25:00|85288.7|85238.7|85289.1|85239.1|85291.3|85241.3|85288.6|85238.6|28
1635783910000|2021-11-01 16:25:10|85290.1|85240.1|85291.7|85241.7|85292.5|85242.5|85290.1|85240.1|33
1635783920000|2021-11-01 16:25:20|85290.8|85240.8|85281.2|85256.2|85292.8|85257|85279.5|85240.8|42
1635783930000|2021-11-01 16:25:30|85281.4|85256.4|85284.6|85259.6|85296.4|85260.5|85280.8|85244.3|31
1635783940000|2021-11-01 16:25:40|85284.3|85259.3|85292.5|85242.5|85294.3|85259.6|85284.3|85241.3|39
1635783950000|2021-11-01 16:25:50|85293.1|85243.1|85293.1|85243.1|85293.4|85243.4|85292.3|85242.3|29
1635783960000|2021-11-01 16:26:00|85292.8|85242.8|85291.7|85241.7|85293.2|85243.2|85291.4|85241.4|27
1635783970000|2021-11-01 16:26:10|85291.9|85241.9|85296.8|85246.8|85296.8|85246.8|85291.7|85241.7|45
1635783980000|2021-11-01 16:26:20|85296|85246|85296.5|85246.5|85297.1|85247.1|85295|85245|30
1635783990000|2021-11-01 16:26:30|85296.6|85246.6|85282.6|85257.6|85296.6|85259.4|85282.6|85243.2|25
1635784000000|2021-11-01 16:26:40|85282.4|85257.4|85295.1|85245.1|85295.1|85258.6|85282|85243.9|39
1635784010000|2021-11-01 16:26:50|85294.9|85244.9|85294.5|85244.5|85294.9|85244.9|85293.5|85243.5|20
1635784020000|2021-11-01 16:27:00|85294.4|85244.4|85284.5|85234.5|85294.6|85244.6|85283.4|85233.4|52
1635784030000|2021-11-01 16:27:10|85284.7|85234.7|85286.7|85236.7|85287.9|85237.9|85283|85233|37
1635784040000|2021-11-01 16:27:20|85286|85236|85285.1|85235.1|85286.1|85245.3|85269.7|85231|44
1635784050000|2021-11-01 16:27:30|85286.3|85236.3|85285|85235|85287.4|85237.4|85283.2|85233.2|44
1635784060000|2021-11-01 16:27:40|85285.4|85235.4|85285.5|85235.5|85287.2|85237.2|85285.1|85235.1|37
1635784070000|2021-11-01 16:27:50|85285.4|85235.4|85275.9|85250.9|85291.1|85252.5|85275.5|85235.4|34
1635784080000|2021-11-01 16:28:00|85275.8|85250.8|85276.4|85251.4|85277|85252|85274|85249|25
1635784090000|2021-11-01 16:28:10|85275.7|85250.7|85293.2|85243.2|85295.2|85255.5|85275.7|85239.5|46
1635784100000|2021-11-01 16:28:20|85293.5|85243.5|85298|85248|85298.6|85248.6|85292.4|85242.4|39
1635784110000|2021-11-01 16:28:30|85298.2|85248.2|85311.5|85261.5|85311.5|85261.5|85298.2|85248.2|55
1635784120000|2021-11-01 16:28:40|85312.2|85262.2|85307.4|85257.4|85313|85263|85305.9|85255.9|49
1635784130000|2021-11-01 16:28:50|85307.3|85257.3|85310|85260|85312.3|85262.3|85306.4|85256.4|47
1635784140000|2021-11-01 16:29:00|85310.4|85260.4|85312.1|85262.1|85313.1|85263.1|85309.4|85259.4|39
1635784150000|2021-11-01 16:29:10|85311.6|85261.6|85310.4|85260.4|85311.6|85261.6|85309.7|85259.7|35
1635784160000|2021-11-01 16:29:20|85310.6|85260.6|85310.3|85260.3|85310.7|85260.7|85309.2|85259.2|29
1635784170000|2021-11-01 16:29:30|85310.6|85260.6|85298.2|85248.2|85310.6|85260.6|85295.1|85245.1|55
1635784180000|2021-11-01 16:29:40|85298.3|85248.3|85287.1|85237.1|85298.3|85248.3|85287.1|85237.1|42
1635784190000|2021-11-01 16:29:50|85287.3|85237.3|85286.6|85236.6|85287.8|85237.8|85284.4|85234.4|43
1635784200000|2021-11-01 16:30:00|85286.7|85236.7|85280.9|85230.9|85286.8|85236.8|85280.4|85230.4|48
1635784210000|2021-11-01 16:30:10|85280.4|85230.4|85283.1|85233.1|85283.1|85233.1|85280.4|85230.4|42
1635784220000|2021-11-01 16:30:20|85283.5|85233.5|85282.5|85232.5|85283.8|85233.8|85281.7|85231.7|26
1635784230000|2021-11-01 16:30:30|85282.9|85232.9|85280.9|85230.9|85282.9|85232.9|85279.8|85229.8|25
1635784240000|2021-11-01 16:30:40|85281.3|85231.3|85281.9|85231.9|85283.1|85233.1|85281.2|85231.2|21
1635784250000|2021-11-01 16:30:50|85282.2|85232.2|85283.4|85233.4|85283.5|85233.5|85281.9|85231.9|23
1635784260000|2021-11-01 16:31:00|85283.3|85233.3|85284.5|85234.5|85286.2|85236.2|85283.3|85233.3|38
1635784270000|2021-11-01 16:31:10|85283.4|85233.4|85285.4|85235.4|85285.6|85235.6|85281.1|85231.1|39
1635784280000|2021-11-01 16:31:20|85285.5|85235.5|85284.6|85234.6|85285.5|85235.5|85284.6|85234.6|16
1635784290000|2021-11-01 16:31:30|85284.5|85234.5|85282.8|85232.8|85285|85235|85282.8|85232.8|27
1635784300000|2021-11-01 16:31:40|85283.2|85233.2|85281.5|85231.5|85284.1|85234.1|85280.9|85230.9|27
1635784310000|2021-11-01 16:31:50|85281.9|85231.9|85280.3|85230.3|85281.9|85231.9|85280.3|85230.3|18
1635784320000|2021-11-01 16:32:00|85280.5|85230.5|85269.6|85219.6|85281.2|85231.2|85268.1|85218.1|48
1635784330000|2021-11-01 16:32:10|85270.1|85220.1|85268.8|85218.8|85271.4|85221.4|85267.5|85217.5|36
1635784340000|2021-11-01 16:32:20|85268.9|85218.9|85259.2|85209.2|85268.9|85218.9|85257.8|85207.8|34
1635784350000|2021-11-01 16:32:30|85258.6|85208.6|85257.5|85207.5|85260.2|85210.2|85255.1|85205.1|32
1635784360000|2021-11-01 16:32:40|85257.6|85207.6|85259.9|85209.9|85262.6|85212.6|85254.5|85204.5|25
1635784370000|2021-11-01 16:32:50|85261.8|85211.8|85258.2|85208.2|85262.7|85212.7|85257.1|85207.1|27
1635784380000|2021-11-01 16:33:00|85258.9|85208.9|85258.1|85208.1|85262|85212|85256.6|85206.6|52
1635784390000|2021-11-01 16:33:10|85258.2|85208.2|85255.3|85205.3|85259|85209|85254.2|85204.2|50
1635784400000|2021-11-01 16:33:20|85254.4|85204.4|85257|85207|85257.8|85207.8|85253.8|85203.8|39
1635784410000|2021-11-01 16:33:30|85256.9|85206.9|85258.1|85208.1|85259|85209|85256.9|85206.9|32
1635784420000|2021-11-01 16:33:40|85258.2|85208.2|85260.5|85210.5|85261.2|85211.2|85257|85207|27
1635784430000|2021-11-01 16:33:50|85261.9|85211.9|85264.6|85214.6|85264.9|85214.9|85259|85209|42
1635784440000|2021-11-01 16:34:00|85265.1|85215.1|85257.6|85207.6|85267.3|85217.3|85256.8|85206.8|46
1635784450000|2021-11-01 16:34:10|85257.5|85207.5|85259.4|85209.4|85259.5|85209.5|85257.2|85207.2|29
1635784460000|2021-11-01 16:34:20|85259.8|85209.8|85272.1|85222.1|85272.8|85222.8|85258.5|85208.5|38
1635784470000|2021-11-01 16:34:30|85273.4|85223.4|85268.9|85218.9|85274.8|85224.8|85266|85216|44
1635784480000|2021-11-01 16:34:40|85269|85219|85265.9|85215.9|85269.5|85219.5|85265.4|85215.4|37
1635784490000|2021-11-01 16:34:50|85265.7|85215.7|85262.4|85212.4|85266.1|85216.1|85262.3|85212.3|35
1635784500000|2021-11-01 16:35:00|85262.6|85212.6|85260.3|85210.3|85262.7|85212.7|85259.2|85209.2|28
1635784510000|2021-11-01 16:35:10|85260.4|85210.4|85259|85209|85261.6|85211.6|85259|85209|26
1635784520000|2021-11-01 16:35:20|85258.8|85208.8|85255.5|85205.5|85259.1|85209.1|85255.3|85205.3|38
1635784530000|2021-11-01 16:35:30|85255.4|85205.4|85255.4|85205.4|85255.9|85205.9|85254.2|85204.2|33
1635784540000|2021-11-01 16:35:40|85255.5|85205.5|85260.7|85210.7|85261.1|85211.1|85254.4|85204.4|33
1635784550000|2021-11-01 16:35:50|85261|85211|85259.7|85209.7|85261.2|85211.2|85259|85209|26
1635784560000|2021-11-01 16:36:00|85260|85210|85266.5|85216.5|85267|85217|85259.7|85209.7|36
1635784570000|2021-11-01 16:36:10|85266.4|85216.4|85266.4|85216.4|85266.8|85216.8|85265.8|85215.8|25
1635784580000|2021-11-01 16:36:20|85266.5|85216.5|85262.4|85212.4|85266.7|85216.7|85262|85212|32
1635784590000|2021-11-01 16:36:30|85262.3|85212.3|85261.3|85211.3|85263.2|85213.2|85261.3|85211.3|20
1635784600000|2021-11-01 16:36:40|85261.5|85211.5|85261.6|85211.6|85261.8|85211.8|85261.4|85211.4|12
1635784610000|2021-11-01 16:36:50|85261.7|85211.7|85262.1|85212.1|85263.8|85213.8|85261.7|85211.7|24
1635784620000|2021-11-01 16:37:00|85263.4|85213.4|85263.5|85213.5|85263.5|85224.3|85248.5|85211.2|32
1635784630000|2021-11-01 16:37:10|85264.7|85214.7|85270.6|85220.6|85271.4|85229.4|85254.4|85214.7|46
1635784640000|2021-11-01 16:37:20|85270.8|85220.8|85270.8|85220.8|85271.5|85221.5|85269.3|85219.3|33
1635784650000|2021-11-01 16:37:30|85270.7|85220.7|85270|85220|85270.8|85220.8|85269.1|85219.1|19
1635784660000|2021-11-01 16:37:40|85270.1|85220.1|85270.4|85220.4|85273.4|85223.4|85269.8|85219.8|33
1635784670000|2021-11-01 16:37:50|85270.1|85220.1|85272.8|85222.8|85272.8|85222.8|85269.5|85219.5|26
1635784680000|2021-11-01 16:38:00|85273.3|85223.3|85273.8|85223.8|85274.5|85224.5|85270.3|85220.3|25
1635784690000|2021-11-01 16:38:10|85273.7|85223.7|85272.1|85222.1|85275.2|85225.2|85272.1|85222.1|24
1635784700000|2021-11-01 16:38:20|85272.3|85222.3|85272.1|85222.1|85272.6|85222.6|85270.5|85220.5|25
1635784710000|2021-11-01 16:38:30|85272.2|85222.2|85273|85223|85273.1|85223.1|85270.7|85220.7|30
1635784720000|2021-11-01 16:38:40|85273.1|85223.1|85273.6|85223.6|85273.6|85223.6|85272.4|85222.4|21
1635784730000|2021-11-01 16:38:50|85273.9|85223.9|85264.6|85214.6|85274.3|85233.5|85258|85214.2|38
1635784740000|2021-11-01 16:39:00|85264.5|85214.5|85265|85215|85265.5|85215.5|85264.5|85214.5|21
1635784750000|2021-11-01 16:39:10|85264.9|85214.9|85265.3|85215.3|85265.3|85215.3|85264.8|85214.8|12
1635784760000|2021-11-01 16:39:20|85265.4|85215.4|85262|85212|85265.4|85215.4|85261.6|85211.6|32
1635784770000|2021-11-01 16:39:30|85261.9|85211.9|85262|85212|85262.1|85212.1|85260.9|85210.9|19
1635784780000|2021-11-01 16:39:40|85261.9|85211.9|85261.7|85211.7|85262.1|85212.1|85261.6|85211.6|8
1635784790000|2021-11-01 16:39:50|85261.6|85211.6|85250.1|85225.1|85263.4|85225.4|85249.7|85211.6|18
1635784800000|2021-11-01 16:40:00|85249.8|85224.8|85249.2|85199.2|85261.8|85224.8|85248.7|85198.7|41
1635784810000|2021-11-01 16:40:10|85249.3|85199.3|85247.3|85197.3|85249.5|85199.5|85247.3|85197.3|31
1635784820000|2021-11-01 16:40:20|85247.4|85197.4|85237.2|85187.2|85247.4|85201.9|85226.9|85186.6|50
1635784830000|2021-11-01 16:40:30|85237.7|85187.7|85238.8|85188.8|85239|85189|85237|85187|32
1635784840000|2021-11-01 16:40:40|85238.6|85188.6|85239.4|85189.4|85239.6|85189.6|85238|85188|24
1635784850000|2021-11-01 16:40:50|85239.7|85189.7|85240.6|85190.6|85240.7|85190.7|85239.2|85189.2|19
1635784860000|2021-11-01 16:41:00|85240.7|85190.7|85246.3|85196.3|85246.3|85196.3|85240.3|85190.3|38
1635784870000|2021-11-01 16:41:10|85247.7|85197.7|85264.4|85214.4|85264.4|85214.4|85246.5|85196.5|38
1635784880000|2021-11-01 16:41:20|85264|85214|85264.5|85214.5|85264.7|85214.7|85262.8|85212.8|36
1635784890000|2021-11-01 16:41:30|85264.4|85214.4|85260.4|85210.4|85265.5|85215.5|85260.4|85210.4|29
1635784900000|2021-11-01 16:41:40|85260.5|85210.5|85261.1|85211.1|85261.7|85211.7|85260.5|85210.5|22
1635784910000|2021-11-01 16:41:50|85261.4|85211.4|85261.4|85211.4|85261.9|85211.9|85261.1|85211.1|20
1635784920000|2021-11-01 16:42:00|85261.3|85211.3|85271|85221|85272.8|85222.8|85261.3|85211.3|55
1635784930000|2021-11-01 16:42:10|85270.7|85220.7|85268.9|85218.9|85271.8|85221.8|85268.1|85218.1|34
1635784940000|2021-11-01 16:42:20|85268.2|85218.2|85270.2|85220.2|85271.9|85221.9|85268.2|85218.2|32
1635784950000|2021-11-01 16:42:30|85270|85220|85268.2|85218.2|85270.6|85220.6|85267.4|85217.4|23
1635784960000|2021-11-01 16:42:40|85267.1|85217.1|85269|85219|85269|85219|85267|85217|20
1635784970000|2021-11-01 16:42:50|85268.6|85218.6|85275.4|85225.4|85275.5|85225.5|85267.9|85217.9|36
1635784980000|2021-11-01 16:43:00|85276.4|85226.4|85277.4|85227.4|85279.3|85229.3|85273|85223|48
1635784990000|2021-11-01 16:43:10|85277.8|85227.8|85277.4|85227.4|85278.1|85228.1|85276.8|85226.8|31
1635785000000|2021-11-01 16:43:20|85277.3|85227.3|85278.4|85228.4|85279.9|85229.9|85277.3|85227.3|24
1635785010000|2021-11-01 16:43:30|85278.9|85228.9|85281.1|85231.1|85282.2|85232.2|85278.6|85228.6|24
1635785020000|2021-11-01 16:43:40|85281.5|85231.5|85326.3|85276.3|85328.6|85278.6|85279.9|85229.9|53
1635785030000|2021-11-01 16:43:50|85326.7|85276.7|85319.1|85269.1|85328|85278|85316.3|85266.3|43
1635785040000|2021-11-01 16:44:00|85318.8|85268.8|85298|85248|85319.1|85269.1|85298|85248|39
1635785050000|2021-11-01 16:44:10|85298.6|85248.6|85289.7|85239.7|85298.6|85248.6|85289.7|85239.7|34
1635785060000|2021-11-01 16:44:20|85290.6|85240.6|85270.8|85220.8|85290.6|85240.6|85270.2|85220.2|53
1635785070000|2021-11-01 16:44:30|85271|85221|85269|85219|85271.6|85221.6|85268.6|85218.6|36
1635785080000|2021-11-01 16:44:40|85269.3|85219.3|85262.7|85212.7|85269.3|85219.3|85260.2|85210.2|43
1635785090000|2021-11-01 16:44:50|85262.3|85212.3|85260|85210|85262.7|85212.7|85258.5|85208.5|30
1635785100000|2021-11-01 16:45:00|85259.7|85209.7|85262|85212|85263.1|85213.1|85255.7|85205.7|47
1635785110000|2021-11-01 16:45:10|85262.1|85212.1|85274.4|85224.4|85276|85229.4|85254.4|85212.1|52
1635785120000|2021-11-01 16:45:20|85273.6|85223.6|85275.6|85225.6|85276.2|85226.2|85273.5|85223.5|49
1635785130000|2021-11-01 16:45:30|85275.8|85225.8|85269.8|85219.8|85276|85226|85269.3|85219.3|45
1635785140000|2021-11-01 16:45:40|85270.3|85220.3|85268.7|85218.7|85270.8|85220.8|85266.9|85216.9|48
1635785150000|2021-11-01 16:45:50|85268.4|85218.4|85266|85216|85269.5|85219.5|85266|85216|51
1635785160000|2021-11-01 16:46:00|85262.6|85212.6|85263.9|85213.9|85266.3|85216.3|85262.3|85212.3|60
1635785170000|2021-11-01 16:46:10|85263.8|85213.8|85264.6|85214.6|85266|85216|85263.2|85213.2|26
1635785180000|2021-11-01 16:46:20|85265.3|85215.3|85265.1|85215.1|85265.4|85215.4|85262.3|85212.3|16
1635785190000|2021-11-01 16:46:30|85263.4|85213.4|85284.2|85234.2|85284.2|85234.2|85263.4|85213.4|46
1635785200000|2021-11-01 16:46:40|85284.1|85234.1|85283.4|85233.4|85284.1|85234.1|85281.3|85231.3|33
1635785210000|2021-11-01 16:46:50|85284|85234|85283.4|85233.4|85285.3|85235.3|85283.1|85233.1|22
1635785220000|2021-11-01 16:47:00|85283|85233|85284.2|85234.2|85286.9|85236.9|85283|85233|44
1635785230000|2021-11-01 16:47:10|85283.8|85233.8|85282.8|85232.8|85284.4|85234.4|85282.6|85232.6|31
1635785240000|2021-11-01 16:47:20|85282.2|85232.2|85284.3|85234.3|85284.3|85234.3|85281.6|85231.6|29
1635785250000|2021-11-01 16:47:30|85284.4|85234.4|85282.5|85232.5|85284.6|85234.6|85282.4|85232.4|27
1635785260000|2021-11-01 16:47:40|85283.3|85233.3|85282.6|85232.6|85283.9|85233.9|85281.1|85231.1|30
1635785270000|2021-11-01 16:47:50|85282.8|85232.8|85281.4|85231.4|85282.8|85232.8|85280.9|85230.9|17
1635785280000|2021-11-01 16:48:00|85281.5|85231.5|85281.2|85231.2|85282.9|85232.9|85281.2|85231.2|14
1635785290000|2021-11-01 16:48:10|85281.3|85231.3|85279.6|85229.6|85281.3|85231.3|85278.8|85228.8|35
1635785300000|2021-11-01 16:48:20|85280|85230|85279.2|85229.2|85281.3|85231.3|85276.1|85226.1|33
1635785310000|2021-11-01 16:48:30|85279.6|85229.6|85278.4|85228.4|85281.1|85231.1|85278.2|85228.2|29
1635785320000|2021-11-01 16:48:40|85279.2|85229.2|85280.1|85230.1|85280.3|85230.3|85278.8|85228.8|17
1635785330000|2021-11-01 16:48:50|85280|85230|85279.2|85229.2|85280.1|85230.1|85278.2|85228.2|31
1635785340000|2021-11-01 16:49:00|85279.3|85229.3|85275.1|85225.1|85279.8|85229.8|85273.3|85223.3|28
1635785350000|2021-11-01 16:49:10|85275.2|85225.2|85273.2|85223.2|85276.3|85226.3|85273.2|85223.2|35
1635785360000|2021-11-01 16:49:20|85273.3|85223.3|85272.2|85222.2|85273.9|85223.9|85270.9|85220.9|25
1635785370000|2021-11-01 16:49:30|85272.1|85222.1|85271.8|85221.8|85272.3|85222.3|85271.2|85221.2|27
1635785380000|2021-11-01 16:49:40|85271.3|85221.3|85270.1|85220.1|85272.8|85222.8|85270.1|85220.1|34
1635785390000|2021-11-01 16:49:50|85269.6|85219.6|85270.6|85220.6|85271|85221|85268.2|85218.2|38
1635785400000|2021-11-01 16:50:00|85270.4|85220.4|85272.6|85222.6|85273.6|85223.6|85268.4|85218.4|51
1635785410000|2021-11-01 16:50:10|85272.3|85222.3|85268.7|85218.7|85275|85225|85268|85218|36
1635785420000|2021-11-01 16:50:20|85268.4|85218.4|85267.4|85217.4|85268.4|85218.4|85267.3|85217.3|17
1635785430000|2021-11-01 16:50:30|85266.9|85216.9|85264.8|85214.8|85266.9|85216.9|85264.6|85214.6|22
1635785440000|2021-11-01 16:50:40|85264.7|85214.7|85264.2|85214.2|85264.7|85214.7|85263.5|85213.5|24
1635785450000|2021-11-01 16:50:50|85264.3|85214.3|85262.5|85212.5|85264.5|85214.5|85262.5|85212.5|22
1635785460000|2021-11-01 16:51:00|85263|85213|85267.2|85217.2|85267.2|85217.2|85262.5|85212.5|23
1635785470000|2021-11-01 16:51:10|85267.8|85217.8|85266.3|85216.3|85269.9|85219.9|85265.1|85215.1|52
1635785480000|2021-11-01 16:51:20|85266.6|85216.6|85265.5|85215.5|85266.6|85216.6|85264.5|85214.5|30
1635785490000|2021-11-01 16:51:30|85265.4|85215.4|85264.6|85214.6|85265.4|85215.4|85264.2|85214.2|23
1635785500000|2021-11-01 16:51:40|85264.8|85214.8|85265.3|85215.3|85265.6|85215.6|85264.8|85214.8|14
1635785510000|2021-11-01 16:51:50|85265.4|85215.4|85265.7|85215.7|85266.1|85216.1|85264|85214|22
1635785520000|2021-11-01 16:52:00|85264.9|85214.9|85265.3|85215.3|85266.8|85216.8|85264.6|85214.6|22
1635785530000|2021-11-01 16:52:10|85265.2|85215.2|85268.2|85218.2|85268.2|85218.2|85264.7|85214.7|37
1635785540000|2021-11-01 16:52:20|85268.1|85218.1|85266.8|85216.8|85268.3|85218.3|85266.8|85216.8|22
1635785550000|2021-11-01 16:52:30|85266.9|85216.9|85265.3|85215.3|85266.9|85216.9|85265.3|85215.3|17
1635785560000|2021-11-01 16:52:40|85265.2|85215.2|85262.2|85212.2|85265.6|85215.6|85261.7|85211.7|25
1635785570000|2021-11-01 16:52:50|85262.4|85212.4|85262|85212|85263.7|85213.7|85260.1|85210.1|44
1635785580000|2021-11-01 16:53:00|85262.1|85212.1|85261.4|85211.4|85262.6|85212.6|85260.6|85210.6|24
1635785590000|2021-11-01 16:53:10|85261.1|85211.1|85263.6|85213.6|85264.9|85214.9|85261.1|85211.1|32
1635785600000|2021-11-01 16:53:20|85263.5|85213.5|85263.9|85213.9|85264.4|85214.4|85262.7|85212.7|25
1635785610000|2021-11-01 16:53:30|85263.7|85213.7|85267.2|85217.2|85267.6|85217.6|85263.5|85213.5|18
1635785620000|2021-11-01 16:53:40|85266.1|85216.1|85266.1|85216.1|85266.7|85216.7|85265.1|85215.1|37
1635785630000|2021-11-01 16:53:50|85266|85216|85264|85214|85266.3|85216.3|85264|85214|20
1635785640000|2021-11-01 16:54:00|85263.9|85213.9|85266.4|85216.4|85267.5|85217.5|85263|85213|23
1635785650000|2021-11-01 16:54:10|85266.6|85216.6|85262.9|85212.9|85266.6|85216.6|85262.7|85212.7|32
1635785660000|2021-11-01 16:54:20|85263|85213|85265.4|85215.4|85265.5|85215.5|85262.3|85212.3|28
1635785670000|2021-11-01 16:54:30|85265.2|85215.2|85263.6|85213.6|85265.3|85215.3|85263.5|85213.5|31
1635785680000|2021-11-01 16:54:40|85263.5|85213.5|85263.4|85213.4|85263.9|85213.9|85262.4|85212.4|23
1635785690000|2021-11-01 16:54:50|85263.6|85213.6|85265|85215|85265.1|85215.1|85263.5|85213.5|29
1635785700000|2021-11-01 16:55:00|85264.8|85214.8|85262.9|85212.9|85264.8|85214.8|85261.5|85211.5|35
1635785710000|2021-11-01 16:55:10|85262.5|85212.5|85263.7|85213.7|85263.9|85213.9|85260.8|85210.8|29
1635785720000|2021-11-01 16:55:20|85263.4|85213.4|85263.9|85213.9|85264.2|85214.2|85263|85213|24
1635785730000|2021-11-01 16:55:30|85263.7|85213.7|85264|85214|85265.7|85215.7|85263.7|85213.7|28
1635785740000|2021-11-01 16:55:40|85263.9|85213.9|85263|85213|85264.2|85214.2|85263|85213|23
1635785750000|2021-11-01 16:55:50|85263.1|85213.1|85266.4|85216.4|85267.9|85217.9|85262.7|85212.7|34
1635785760000|2021-11-01 16:56:00|85265.7|85215.7|85263.1|85213.1|85266.5|85216.5|85263.1|85213.1|40
1635785770000|2021-11-01 16:56:10|85263.5|85213.5|85263.6|85213.6|85264.5|85214.5|85262.9|85212.9|30
1635785780000|2021-11-01 16:56:20|85263.3|85213.3|85262.9|85212.9|85263.8|85213.8|85262.3|85212.3|26
1635785790000|2021-11-01 16:56:30|85262.8|85212.8|85263.1|85213.1|85263.2|85213.2|85262.6|85212.6|21
1635785800000|2021-11-01 16:56:40|85263.2|85213.2|85263.1|85213.1|85263.2|85213.2|85262.7|85212.7|23
1635785810000|2021-11-01 16:56:50|85263.3|85213.3|85262.8|85212.8|85263.6|85213.6|85262.5|85212.5|23
1635785820000|2021-11-01 16:57:00|85262.6|85212.6|85267.5|85217.5|85275.9|85225.9|85262.3|85212.3|45
1635785830000|2021-11-01 16:57:10|85268.7|85218.7|85265.6|85215.6|85268.7|85218.7|85265.6|85215.6|34
1635785840000|2021-11-01 16:57:20|85266.1|85216.1|85264.4|85214.4|85267.3|85217.3|85264.4|85214.4|31
1635785850000|2021-11-01 16:57:30|85264.6|85214.6|85264|85214|85265|85215|85263.3|85213.3|32
1635785860000|2021-11-01 16:57:40|85264.3|85214.3|85260.3|85210.3|85264.6|85214.6|85259.5|85209.5|43
1635785870000|2021-11-01 16:57:50|85260.2|85210.2|85261.9|85211.9|85263.5|85213.5|85260.2|85210.2|45
1635785880000|2021-11-01 16:58:00|85261.8|85211.8|85263.9|85213.9|85264.2|85214.2|85261.7|85211.7|49
1635785890000|2021-11-01 16:58:10|85263.6|85213.6|85250.8|85225.8|85263.9|85227.8|85250.3|85213.3|23
1635785900000|2021-11-01 16:58:20|85251.2|85226.2|85282.7|85232.7|85284.2|85234.2|85249.8|85215.5|46
1635785910000|2021-11-01 16:58:30|85282.4|85232.4|85283.6|85233.6|85285.8|85235.8|85282.4|85232.4|37
1635785920000|2021-11-01 16:58:40|85284.2|85234.2|85282.2|85232.2|85285.1|85235.1|85281.6|85231.6|28
1635785930000|2021-11-01 16:58:50|85282.6|85232.6|85294|85244|85298.2|85253|85278|85231.8|62
1635785940000|2021-11-01 16:59:00|85292.3|85242.3|85295.3|85245.3|85296.7|85246.7|85290.7|85240.7|44
1635785950000|2021-11-01 16:59:10|85294.8|85244.8|85288.1|85238.1|85296.1|85246.1|85288.1|85238.1|69
1635785960000|2021-11-01 16:59:20|85290.5|85240.5|85286.5|85236.5|85291.7|85241.7|85283.5|85233.5|58
1635785970000|2021-11-01 16:59:30|85286.6|85236.6|85286|85236|85290.5|85240.5|85284.8|85234.8|46
1635785980000|2021-11-01 16:59:40|85286.9|85236.9|85287.6|85237.6|85289.1|85239.1|85285.7|85235.7|27
1635785990000|2021-11-01 16:59:50|85286.3|85236.3|85287.4|85237.4|85288|85238|85286|85236|35
1635786000000|2021-11-01 17:00:00|85287.3|85237.3|85285.9|85235.9|85287.9|85237.9|85283.8|85233.8|44
1635786010000|2021-11-01 17:00:10|85286|85236|85283.2|85233.2|85287.8|85237.8|85283.1|85233.1|40
1635786020000|2021-11-01 17:00:20|85283.3|85233.3|85280.2|85230.2|85286.3|85236.3|85279.8|85229.8|65
1635786030000|2021-11-01 17:00:30|85280.8|85230.8|85276.7|85226.7|85281.8|85231.8|85276.5|85226.5|45
1635786040000|2021-11-01 17:00:40|85276.8|85226.8|85276.6|85226.6|85278.9|85228.9|85274.9|85224.9|34
1635786050000|2021-11-01 17:00:50|85277|85227|85275.9|85225.9|85279.7|85229.7|85274.5|85224.5|40
1635786060000|2021-11-01 17:01:00|85276.6|85226.6|85276.9|85226.9|85284|85234|85276|85226|60
1635786070000|2021-11-01 17:01:10|85277.5|85227.5|85272.2|85222.2|85277.8|85227.8|85272.1|85222.1|46
1635786080000|2021-11-01 17:01:20|85272.6|85222.6|85271.8|85221.8|85273.2|85223.2|85270.6|85220.6|32
1635786090000|2021-11-01 17:01:30|85273.1|85223.1|85269.2|85219.2|85273.3|85223.3|85266.8|85216.8|34
1635786100000|2021-11-01 17:01:40|85268.9|85218.9|85270.4|85220.4|85275.5|85225.5|85268.1|85218.1|40
1635786110000|2021-11-01 17:01:50|85273.2|85223.2|85273.2|85223.2|85273.5|85223.5|85271.9|85221.9|34
1635786120000|2021-11-01 17:02:00|85274.9|85224.9|85276.2|85226.2|85282.8|85232.8|85274.6|85224.6|51
1635786130000|2021-11-01 17:02:10|85276|85226|85278.1|85228.1|85278.2|85228.2|85275.4|85225.4|29
1635786140000|2021-11-01 17:02:20|85278|85228|85285.8|85235.8|85286.8|85236.8|85278|85228|47
1635786150000|2021-11-01 17:02:30|85286.4|85236.4|85287.4|85237.4|85287.7|85237.7|85286.4|85236.4|27
1635786160000|2021-11-01 17:02:40|85287.2|85237.2|85287.9|85237.9|85288.5|85238.5|85287.2|85237.2|30
1635786170000|2021-11-01 17:02:50|85288|85238|85287.4|85237.4|85288.6|85238.6|85286.5|85236.5|28
1635786180000|2021-11-01 17:03:00|85287.7|85237.7|85281.1|85231.1|85287.9|85237.9|85281|85231|31
1635786190000|2021-11-01 17:03:10|85281.3|85231.3|85282|85232|85282.4|85232.4|85280.6|85230.6|32
1635786200000|2021-11-01 17:03:20|85282.1|85232.1|85283.4|85233.4|85283.4|85233.4|85280.4|85230.4|20
1635786210000|2021-11-01 17:03:30|85283.7|85233.7|85285|85235|85285.3|85235.3|85283.3|85233.3|32
1635786220000|2021-11-01 17:03:40|85284.9|85234.9|85286.3|85236.3|85286.3|85236.3|85283.6|85233.6|30
1635786230000|2021-11-01 17:03:50|85286.1|85236.1|85289|85239|85289.3|85239.3|85286.1|85236.1|28
1635786240000|2021-11-01 17:04:00|85289.2|85239.2|85285.3|85235.3|85289.2|85239.2|85284.7|85234.7|32
1635786250000|2021-11-01 17:04:10|85284|85234|85285.5|85235.5|85285.5|85235.5|85283.4|85233.4|25
1635786260000|2021-11-01 17:04:20|85285.4|85235.4|85281.6|85231.6|85285.4|85235.4|85281.2|85231.2|28
1635786270000|2021-11-01 17:04:30|85282.2|85232.2|85281.5|85231.5|85282.5|85232.5|85281.2|85231.2|25
1635786280000|2021-11-01 17:04:40|85281.4|85231.4|85281|85231|85281.5|85231.5|85279.8|85229.8|25
1635786290000|2021-11-01 17:04:50|85283|85233|85278.4|85228.4|85283|85233|85277.7|85227.7|27
1635786300000|2021-11-01 17:05:00|85277.9|85227.9|85278.5|85228.5|85278.9|85228.9|85277.9|85227.9|19
1635786310000|2021-11-01 17:05:10|85278.6|85228.6|85276.3|85226.3|85278.9|85228.9|85276.2|85226.2|18
1635786320000|2021-11-01 17:05:20|85276.1|85226.1|85274.4|85224.4|85277.4|85227.4|85274.1|85224.1|26
1635786330000|2021-11-01 17:05:30|85274.3|85224.3|85274.5|85224.5|85275.1|85225.1|85274|85224|27
1635786340000|2021-11-01 17:05:40|85274.6|85224.6|85273.3|85223.3|85274.6|85224.6|85273.2|85223.2|21
1635786350000|2021-11-01 17:05:50|85273.6|85223.6|85274.7|85224.7|85274.7|85224.7|85273.4|85223.4|19
1635786360000|2021-11-01 17:06:00|85274.5|85224.5|85272.2|85222.2|85275.8|85225.8|85271.9|85221.9|27
1635786370000|2021-11-01 17:06:10|85272.1|85222.1|85273|85223|85274.2|85224.2|85272|85222|30
1635786380000|2021-11-01 17:06:20|85273.3|85223.3|85275.5|85225.5|85275.7|85225.7|85273.3|85223.3|31
1635786390000|2021-11-01 17:06:30|85275.4|85225.4|85275.8|85225.8|85276.4|85226.4|85275.4|85225.4|20
1635786400000|2021-11-01 17:06:40|85275.7|85225.7|85273.3|85223.3|85275.9|85225.9|85272.3|85222.3|32
1635786410000|2021-11-01 17:06:50|85272.5|85222.5|85272.2|85222.2|85272.8|85222.8|85271.1|85221.1|22
1635786420000|2021-11-01 17:07:00|85272.3|85222.3|85273.6|85223.6|85274.5|85224.5|85272.2|85222.2|35
1635786430000|2021-11-01 17:07:10|85273.5|85223.5|85281.6|85231.6|85281.7|85231.7|85273.1|85223.1|39
1635786440000|2021-11-01 17:07:20|85281.4|85231.4|85285.9|85235.9|85286.8|85236.8|85280.4|85230.4|47
1635786450000|2021-11-01 17:07:30|85285.3|85235.3|85284.3|85234.3|85286|85236|85284.1|85234.1|32
1635786460000|2021-11-01 17:07:40|85284.2|85234.2|85281.8|85231.8|85284.4|85234.4|85281.8|85231.8|22
1635786470000|2021-11-01 17:07:50|85281.9|85231.9|85283.6|85233.6|85283.9|85233.9|85280.9|85230.9|34
1635786480000|2021-11-01 17:08:00|85283.9|85233.9|85284.6|85234.6|85286|85236|85283.6|85233.6|32
1635786490000|2021-11-01 17:08:10|85284.7|85234.7|85284.2|85234.2|85284.7|85234.7|85283|85233|23
1635786500000|2021-11-01 17:08:20|85283.9|85233.9|85284.2|85234.2|85284.9|85234.9|85283.7|85233.7|24
1635786510000|2021-11-01 17:08:30|85283.8|85233.8|85283.9|85233.9|85284.3|85234.3|85283.5|85233.5|24
1635786520000|2021-11-01 17:08:40|85283.8|85233.8|85282.8|85232.8|85283.8|85233.8|85282.8|85232.8|15
1635786530000|2021-11-01 17:08:50|85283.2|85233.2|85299.7|85249.7|85304.7|85254.7|85282.3|85232.3|41
1635786540000|2021-11-01 17:09:00|85299.6|85249.6|85295.9|85245.9|85301.3|85251.3|85293.6|85243.6|36
1635786550000|2021-11-01 17:09:10|85295.6|85245.6|85305|85255|85311.3|85261.3|85294.3|85244.3|26
1635786560000|2021-11-01 17:09:20|85305.9|85255.9|85296.9|85246.9|85306.6|85256.6|85296.9|85246.9|43
1635786570000|2021-11-01 17:09:30|85297.2|85247.2|85298.8|85248.8|85300.3|85250.3|85297.2|85247.2|24
1635786580000|2021-11-01 17:09:40|85298.7|85248.7|85297.8|85247.8|85299.9|85249.9|85297.4|85247.4|27
1635786590000|2021-11-01 17:09:50|85298.4|85248.4|85300.4|85250.4|85303|85253|85298|85248|34
1635786600000|2021-11-01 17:10:00|85302|85252|85298.2|85248.2|85302|85252|85298.2|85248.2|40
1635786610000|2021-11-01 17:10:10|85298|85248|85297|85247|85298.7|85248.7|85295|85245|33
1635786620000|2021-11-01 17:10:20|85297.1|85247.1|85296.9|85246.9|85297.2|85247.2|85295.4|85245.4|22
1635786630000|2021-11-01 17:10:30|85296.7|85246.7|85295.9|85245.9|85297.7|85247.7|85295.5|85245.5|25
1635786640000|2021-11-01 17:10:40|85295.7|85245.7|85297.6|85247.6|85297.7|85247.7|85295.4|85245.4|30
1635786650000|2021-11-01 17:10:50|85297.5|85247.5|85278.3|85253.3|85297.5|85255.2|85278.2|85241.5|27
1635786660000|2021-11-01 17:11:00|85290.9|85240.9|85295.2|85245.2|85295.4|85245.4|85290.9|85240.9|21
1635786670000|2021-11-01 17:11:10|85295.3|85245.3|85286|85236|85295.6|85245.6|85286|85236|27
1635786680000|2021-11-01 17:11:20|85284.9|85234.9|85274.8|85224.8|85285.1|85235.1|85274.8|85224.8|25
1635786690000|2021-11-01 17:11:30|85275.6|85225.6|85274|85224|85276.5|85226.5|85273.9|85223.9|28
1635786700000|2021-11-01 17:11:40|85273.8|85223.8|85276.2|85226.2|85276.7|85226.7|85273.8|85223.8|25
1635786710000|2021-11-01 17:11:50|85276.3|85226.3|85279.9|85229.9|85279.9|85229.9|85276.2|85226.2|33
1635786720000|2021-11-01 17:12:00|85280.5|85230.5|85280.2|85230.2|85280.6|85230.6|85278.6|85228.6|25
1635786730000|2021-11-01 17:12:10|85280|85230|85281.4|85231.4|85281.4|85231.4|85279.4|85229.4|27
1635786740000|2021-11-01 17:12:20|85281.5|85231.5|85305.3|85255.3|85310.9|85260.9|85281.5|85231.5|51
1635786750000|2021-11-01 17:12:30|85305.5|85255.5|85305|85255|85309.5|85259.5|85303.1|85253.1|53
1635786760000|2021-11-01 17:12:40|85304.5|85254.5|85307.6|85257.6|85307.6|85257.6|85303.1|85253.1|40
1635786770000|2021-11-01 17:12:50|85307.4|85257.4|85305.1|85255.1|85307.4|85257.4|85305.1|85255.1|21
1635786780000|2021-11-01 17:13:00|85305.7|85255.7|85306.5|85256.5|85312.1|85262.1|85305.7|85255.7|38
1635786790000|2021-11-01 17:13:10|85307.1|85257.1|85307.1|85257.1|85307.6|85257.6|85305.3|85255.3|20
1635786800000|2021-11-01 17:13:20|85307.4|85257.4|85305.7|85255.7|85307.8|85257.8|85305.7|85255.7|28
1635786810000|2021-11-01 17:13:30|85305.8|85255.8|85306.1|85256.1|85307.3|85257.3|85305.8|85255.8|11
1635786820000|2021-11-01 17:13:40|85306|85256|85305.7|85255.7|85307.2|85257.2|85305.7|85255.7|18
1635786830000|2021-11-01 17:13:50|85306.2|85256.2|85304.8|85254.8|85307.8|85257.8|85304.6|85254.6|35
1635786840000|2021-11-01 17:14:00|85304.9|85254.9|85305.1|85255.1|85305.2|85255.2|85303.9|85253.9|29
1635786850000|2021-11-01 17:14:10|85305.3|85255.3|85305.2|85255.2|85306.7|85256.7|85304.9|85254.9|29
1635786860000|2021-11-01 17:14:20|85305.5|85255.5|85305.1|85255.1|85306.8|85256.8|85304.1|85254.1|22
1635786870000|2021-11-01 17:14:30|85305.4|85255.4|85305.4|85255.4|85305.9|85255.9|85304.5|85254.5|29
1635786880000|2021-11-01 17:14:40|85304.6|85254.6|85301.2|85251.2|85306.1|85256.1|85301.2|85251.2|26
1635786890000|2021-11-01 17:14:50|85301.1|85251.1|85301.6|85251.6|85302.9|85252.9|85300.5|85250.5|23
1635786900000|2021-11-01 17:15:00|85302|85252|85301.3|85251.3|85302.3|85252.3|85301.3|85251.3|19
1635786910000|2021-11-01 17:15:10|85301.2|85251.2|85301.4|85251.4|85301.8|85251.8|85300.7|85250.7|10
1635786920000|2021-11-01 17:15:20|85301.3|85251.3|85297.3|85247.3|85301.6|85251.6|85295.4|85245.4|47
1635786930000|2021-11-01 17:15:30|85297.2|85247.2|85294.3|85244.3|85297.2|85247.2|85294.3|85244.3|24
1635786940000|2021-11-01 17:15:40|85294.2|85244.2|85294.3|85244.3|85294.6|85244.6|85293.4|85243.4|32
1635786950000|2021-11-01 17:15:50|85293.7|85243.7|85294.3|85244.3|85294.7|85244.7|85293.7|85243.7|21
1635786960000|2021-11-01 17:16:00|85294.1|85244.1|85291.5|85241.5|85294.1|85244.1|85290.9|85240.9|31
1635786970000|2021-11-01 17:16:10|85291.1|85241.1|85292.4|85242.4|85292.6|85242.6|85291.1|85241.1|19
1635786980000|2021-11-01 17:16:20|85292.6|85242.6|85293.3|85243.3|85293.3|85243.3|85291.6|85241.6|25
1635786990000|2021-11-01 17:16:30|85293.4|85243.4|85291.5|85241.5|85293.4|85243.4|85291.1|85241.1|23
1635787000000|2021-11-01 17:16:40|85291.6|85241.6|85293|85243|85293.8|85243.8|85291.2|85241.2|22
1635787010000|2021-11-01 17:16:50|85292.9|85242.9|85292.7|85242.7|85293.3|85243.3|85292.5|85242.5|13
1635787020000|2021-11-01 17:17:00|85293|85243|85289.4|85239.4|85293.2|85243.2|85289.3|85239.3|24
1635787030000|2021-11-01 17:17:10|85289.5|85239.5|85290.5|85240.5|85290.5|85240.5|85288.8|85238.8|17
1635787040000|2021-11-01 17:17:20|85290.2|85240.2|85291.1|85241.1|85291.1|85241.1|85290.1|85240.1|9
1635787050000|2021-11-01 17:17:30|85291.4|85241.4|85290.7|85240.7|85291.4|85241.4|85286.1|85236.1|31
1635787060000|2021-11-01 17:17:40|85290.6|85240.6|85290.5|85240.5|85290.9|85240.9|85290.1|85240.1|19
1635787070000|2021-11-01 17:17:50|85290.8|85240.8|85292.6|85242.6|85293.6|85243.6|85290.8|85240.8|21
1635787080000|2021-11-01 17:18:00|85292.3|85242.3|85291.4|85241.4|85292.3|85242.3|85291.4|85241.4|11
1635787090000|2021-11-01 17:18:10|85291.5|85241.5|85291.2|85241.2|85291.8|85241.8|85291.1|85241.1|10
1635787100000|2021-11-01 17:18:20|85291.3|85241.3|85291|85241|85291.8|85241.8|85290.3|85240.3|21
1635787110000|2021-11-01 17:18:30|85290.9|85240.9|85291.6|85241.6|85292.8|85242.8|85290.9|85240.9|22
1635787120000|2021-11-01 17:18:40|85291.8|85241.8|85291.4|85241.4|85291.9|85241.9|85290.8|85240.8|22
1635787130000|2021-11-01 17:18:50|85291.1|85241.1|85291.9|85241.9|85291.9|85241.9|85290.9|85240.9|16
1635787140000|2021-11-01 17:19:00|85291.4|85241.4|85292.8|85242.8|85292.8|85242.8|85291.2|85241.2|22
1635787150000|2021-11-01 17:19:10|85292.9|85242.9|85296.3|85246.3|85296.8|85246.8|85292.9|85242.9|30
1635787160000|2021-11-01 17:19:20|85297|85247|85295.6|85245.6|85297|85247|85294.4|85244.4|21
1635787170000|2021-11-01 17:19:30|85295.7|85245.7|85296.1|85246.1|85296.9|85246.9|85295.6|85245.6|14
1635787180000|2021-11-01 17:19:40|85295.8|85245.8|85296.3|85246.3|85296.4|85246.4|85295.7|85245.7|11
1635787190000|2021-11-01 17:19:50|85296.7|85246.7|85294.8|85244.8|85296.7|85246.7|85294|85244|27
1635787200000|2021-11-01 17:20:00|85294.9|85244.9|85296.1|85246.1|85296.4|85246.4|85294.8|85244.8|28
1635787210000|2021-11-01 17:20:10|85296|85246|85298.4|85248.4|85299.6|85249.6|85295.9|85245.9|33
1635787220000|2021-11-01 17:20:20|85298.1|85248.1|85299.7|85249.7|85300.5|85250.5|85298.1|85248.1|31
1635787230000|2021-11-01 17:20:30|85299.6|85249.6|85299.8|85249.8|85299.9|85249.9|85298.3|85248.3|19
1635787240000|2021-11-01 17:20:40|85299.6|85249.6|85296|85246|85300.2|85250.2|85295.7|85245.7|24
1635787250000|2021-11-01 17:20:50|85295.9|85245.9|85300.5|85250.5|85300.5|85250.5|85295.9|85245.9|29
1635787260000|2021-11-01 17:21:00|85300.3|85250.3|85300.3|85250.3|85301.2|85251.2|85299|85249|17
1635787270000|2021-11-01 17:21:10|85300.7|85250.7|85299.6|85249.6|85300.7|85250.7|85299.3|85249.3|11
1635787280000|2021-11-01 17:21:20|85299.7|85249.7|85297.5|85247.5|85300.6|85250.6|85297.2|85247.2|29
1635787290000|2021-11-01 17:21:30|85297.3|85247.3|85298.3|85248.3|85298.4|85248.4|85296.6|85246.6|30
1635787300000|2021-11-01 17:21:40|85298.2|85248.2|85299|85249|85299.5|85249.5|85297.4|85247.4|18
1635787310000|2021-11-01 17:21:50|85299.1|85249.1|85299.7|85249.7|85299.7|85249.7|85298.7|85248.7|13
1635787320000|2021-11-01 17:22:00|85299.3|85249.3|85301.7|85251.7|85302.4|85252.4|85299.3|85249.3|28
1635787330000|2021-11-01 17:22:10|85301.5|85251.5|85304.2|85254.2|85304.5|85254.5|85301.5|85251.5|28
1635787340000|2021-11-01 17:22:20|85304.7|85254.7|85304|85254|85304.7|85254.7|85303.1|85253.1|30
1635787350000|2021-11-01 17:22:30|85303.7|85253.7|85300.8|85250.8|85304.5|85254.5|85300.8|85250.8|23
1635787360000|2021-11-01 17:22:40|85301.7|85251.7|85307.1|85257.1|85309.5|85259.5|85300.9|85250.9|38
1635787370000|2021-11-01 17:22:50|85307.5|85257.5|85315.5|85265.5|85316.7|85266.7|85307|85257|42
1635787380000|2021-11-01 17:23:00|85315.4|85265.4|85315.8|85265.8|85316.2|85266.2|85314.7|85264.7|32
1635787390000|2021-11-01 17:23:10|85315.7|85265.7|85319|85269|85319.3|85269.3|85315.4|85265.4|35
1635787400000|2021-11-01 17:23:20|85319.1|85269.1|85315|85265|85319.1|85269.1|85315|85265|32
1635787410000|2021-11-01 17:23:30|85315.1|85265.1|85311.7|85261.7|85315.2|85265.2|85311.5|85261.5|29
1635787420000|2021-11-01 17:23:40|85311.3|85261.3|85312|85262|85313|85263|85309.8|85259.8|21
1635787430000|2021-11-01 17:23:50|85312.4|85262.4|85313.5|85263.5|85315|85265|85312.4|85262.4|23
1635787440000|2021-11-01 17:24:00|85313.9|85263.9|85312.5|85262.5|85314.2|85264.2|85312.5|85262.5|23
1635787450000|2021-11-01 17:24:10|85312.6|85262.6|85314.1|85264.1|85314.3|85264.3|85312.4|85262.4|23
1635787460000|2021-11-01 17:24:20|85313.9|85263.9|85314.1|85264.1|85314.4|85264.4|85313.1|85263.1|27
1635787470000|2021-11-01 17:24:30|85313.7|85263.7|85314.9|85264.9|85315.7|85265.7|85313.6|85263.6|23
1635787480000|2021-11-01 17:24:40|85315|85265|85314.3|85264.3|85315.4|85265.4|85313.4|85263.4|29
1635787490000|2021-11-01 17:24:50|85314.5|85264.5|85315.5|85265.5|85315.5|85265.5|85313.9|85263.9|10
1635787500000|2021-11-01 17:25:00|85315.3|85265.3|85319.1|85269.1|85319.1|85269.1|85313.9|85263.9|34
1635787510000|2021-11-01 17:25:10|85318.8|85268.8|85321.4|85271.4|85322.5|85272.5|85318.1|85268.1|33
1635787520000|2021-11-01 17:25:20|85321.6|85271.6|85319.4|85269.4|85321.9|85271.9|85319.2|85269.2|35
1635787530000|2021-11-01 17:25:30|85319.5|85269.5|85313.4|85263.4|85320.1|85270.1|85313.4|85263.4|37
1635787540000|2021-11-01 17:25:40|85314.1|85264.1|85316|85266|85316.8|85266.8|85312.9|85262.9|30
1635787550000|2021-11-01 17:25:50|85315.9|85265.9|85311.6|85261.6|85315.9|85265.9|85310.8|85260.8|20
1635787560000|2021-11-01 17:26:00|85311.7|85261.7|85315.5|85265.5|85315.7|85265.7|85311.5|85261.5|27
1635787570000|2021-11-01 17:26:10|85315.8|85265.8|85314.4|85264.4|85315.8|85265.8|85314|85264|22
1635787580000|2021-11-01 17:26:20|85314.3|85264.3|85313.3|85263.3|85314.3|85264.3|85312.4|85262.4|24
1635787590000|2021-11-01 17:26:30|85312.8|85262.8|85310.6|85260.6|85313.4|85263.4|85310.2|85260.2|23
1635787600000|2021-11-01 17:26:40|85310.5|85260.5|85308.7|85258.7|85311.4|85261.4|85308.6|85258.6|31
1635787610000|2021-11-01 17:26:50|85308.5|85258.5|85306.1|85256.1|85308.5|85258.5|85305.3|85255.3|24
1635787620000|2021-11-01 17:27:00|85306.4|85256.4|85305.9|85255.9|85306.9|85256.9|85304.6|85254.6|35
1635787630000|2021-11-01 17:27:10|85305.6|85255.6|85307.7|85257.7|85307.7|85257.7|85305.6|85255.6|17
1635787640000|2021-11-01 17:27:20|85307.2|85257.2|85307.5|85257.5|85307.9|85257.9|85307.1|85257.1|16
1635787650000|2021-11-01 17:27:30|85307.1|85257.1|85307.8|85257.8|85307.8|85257.8|85307|85257|17
1635787660000|2021-11-01 17:27:40|85308|85258|85311.2|85261.2|85313.3|85263.3|85307.6|85257.6|33
1635787670000|2021-11-01 17:27:50|85312.1|85262.1|85311.3|85261.3|85312.2|85262.2|85310.8|85260.8|21
1635787680000|2021-11-01 17:28:00|85311.2|85261.2|85310.7|85260.7|85312.2|85262.2|85310.4|85260.4|30
1635787690000|2021-11-01 17:28:10|85311|85261|85309.9|85259.9|85311.2|85261.2|85309.7|85259.7|19
1635787700000|2021-11-01 17:28:20|85310.5|85260.5|85308.1|85258.1|85311.1|85261.1|85306.9|85256.9|40
1635787710000|2021-11-01 17:28:30|85307.8|85257.8|85310.3|85260.3|85310.4|85260.4|85306.9|85256.9|33
1635787720000|2021-11-01 17:28:40|85310|85260|85305.8|85255.8|85310.4|85260.4|85304.2|85254.2|30
1635787730000|2021-11-01 17:28:50|85306.2|85256.2|85305.2|85255.2|85306.2|85256.2|85303.9|85253.9|35
1635787740000|2021-11-01 17:29:00|85305.1|85255.1|85303.1|85253.1|85306|85256|85299.9|85249.9|50
1635787750000|2021-11-01 17:29:10|85303|85253|85300.7|85250.7|85303.2|85253.2|85300.3|85250.3|21
1635787760000|2021-11-01 17:29:20|85300.6|85250.6|85301|85251|85301.9|85251.9|85300.6|85250.6|27
1635787770000|2021-11-01 17:29:30|85300.9|85250.9|85302.2|85252.2|85302.3|85252.3|85300.9|85250.9|14
1635787780000|2021-11-01 17:29:40|85302.3|85252.3|85307.7|85257.7|85307.7|85257.7|85302.3|85252.3|33
1635787790000|2021-11-01 17:29:50|85308.3|85258.3|85308.4|85258.4|85309.1|85259.1|85307.7|85257.7|28
1635787800000|2021-11-01 17:30:00|85308.3|85258.3|85308.8|85258.8|85310|85260|85307.8|85257.8|40
1635787810000|2021-11-01 17:30:10|85308.7|85258.7|85310.4|85260.4|85310.8|85260.8|85308.7|85258.7|19
1635787820000|2021-11-01 17:30:20|85308.9|85258.9|85322.3|85272.3|85323.8|85273.8|85308.9|85258.9|45
1635787830000|2021-11-01 17:30:30|85322.4|85272.4|85323|85273|85323.6|85273.6|85321.1|85271.1|26
1635787840000|2021-11-01 17:30:40|85322.8|85272.8|85322.8|85272.8|85323.5|85273.5|85322.6|85272.6|17
1635787850000|2021-11-01 17:30:50|85322.9|85272.9|85322.4|85272.4|85324.8|85274.8|85322.4|85272.4|25
1635787860000|2021-11-01 17:31:00|85322.2|85272.2|85322.6|85272.6|85323.6|85273.6|85321.9|85271.9|36
1635787870000|2021-11-01 17:31:10|85322.8|85272.8|85326.3|85276.3|85326.4|85276.4|85322.6|85272.6|25
1635787880000|2021-11-01 17:31:20|85326.1|85276.1|85325.5|85275.5|85326.2|85276.2|85324.8|85274.8|21
1635787890000|2021-11-01 17:31:30|85324.9|85274.9|85327|85277|85327.5|85277.5|85324.6|85274.6|22
1635787900000|2021-11-01 17:31:40|85326.6|85276.6|85325|85275|85326.8|85276.8|85325|85275|24
1635787910000|2021-11-01 17:31:50|85325.1|85275.1|85321.8|85271.8|85325.3|85275.3|85321.8|85271.8|25
1635787920000|2021-11-01 17:32:00|85322.2|85272.2|85322.8|85272.8|85323|85273|85321.8|85271.8|25
1635787930000|2021-11-01 17:32:10|85322.7|85272.7|85320.4|85270.4|85322.8|85272.8|85320.4|85270.4|23
1635787940000|2021-11-01 17:32:20|85320.1|85270.1|85321.6|85271.6|85321.6|85271.6|85317.5|85267.5|34
1635787950000|2021-11-01 17:32:30|85321.3|85271.3|85320.9|85270.9|85322.3|85272.3|85320.9|85270.9|25
1635787960000|2021-11-01 17:32:40|85321.1|85271.1|85321|85271|85321.8|85271.8|85319.9|85269.9|32
1635787970000|2021-11-01 17:32:50|85321.2|85271.2|85321.1|85271.1|85321.2|85271.2|85320|85270|13
1635787980000|2021-11-01 17:33:00|85321|85271|85317.3|85267.3|85322.2|85272.2|85317.3|85267.3|20
1635787990000|2021-11-01 17:33:10|85319.3|85269.3|85316.4|85266.4|85319.3|85269.3|85316.1|85266.1|27
1635788000000|2021-11-01 17:33:20|85316.5|85266.5|85316.3|85266.3|85317.1|85267.1|85316.2|85266.2|22
1635788010000|2021-11-01 17:33:30|85316.1|85266.1|85314.4|85264.4|85316.2|85266.2|85314.3|85264.3|32
1635788020000|2021-11-01 17:33:40|85314|85264|85313.3|85263.3|85314|85264|85310.4|85260.4|29
1635788030000|2021-11-01 17:33:50|85313.1|85263.1|85312.7|85262.7|85313.2|85263.2|85312.4|85262.4|13
1635788040000|2021-11-01 17:34:00|85312.8|85262.8|85312.6|85262.6|85314.1|85264.1|85312.4|85262.4|34
1635788050000|2021-11-01 17:34:10|85312.4|85262.4|85309.6|85259.6|85312.4|85262.4|85308.5|85258.5|34
1635788060000|2021-11-01 17:34:20|85308.8|85258.8|85311.9|85261.9|85312.3|85262.3|85308.8|85258.8|20
1635788070000|2021-11-01 17:34:30|85312|85262|85311.9|85261.9|85312|85262|85311.7|85261.7|9
1635788080000|2021-11-01 17:34:40|85311.6|85261.6|85313.3|85263.3|85313.6|85263.6|85311.5|85261.5|17
1635788090000|2021-11-01 17:34:50|85313.2|85263.2|85312.4|85262.4|85313.3|85263.3|85311.8|85261.8|28
1635788100000|2021-11-01 17:35:00|85312.5|85262.5|85312.2|85262.2|85312.7|85262.7|85311.6|85261.6|27
1635788110000|2021-11-01 17:35:10|85312.1|85262.1|85304.6|85254.6|85312.2|85262.2|85304.6|85254.6|37
1635788120000|2021-11-01 17:35:20|85305.3|85255.3|85304|85254|85305.3|85255.3|85304|85254|26
1635788130000|2021-11-01 17:35:30|85304.1|85254.1|85297.4|85247.4|85304.9|85254.9|85297.1|85247.1|28
1635788140000|2021-11-01 17:35:40|85296.4|85246.4|85296.3|85246.3|85297.4|85247.4|85294.9|85244.9|30
1635788150000|2021-11-01 17:35:50|85296.4|85246.4|85295.1|85245.1|85296.4|85246.4|85294.6|85244.6|16
1635788160000|2021-11-01 17:36:00|85295.2|85245.2|85297.3|85247.3|85298|85248|85294.9|85244.9|16
1635788170000|2021-11-01 17:36:10|85297.4|85247.4|85298|85248|85298.5|85248.5|85297.2|85247.2|20
1635788180000|2021-11-01 17:36:20|85298.1|85248.1|85297.8|85247.8|85298.3|85248.3|85297.7|85247.7|21
1635788190000|2021-11-01 17:36:30|85298.1|85248.1|85297.2|85247.2|85298.3|85248.3|85296.2|85246.2|19
1635788200000|2021-11-01 17:36:40|85296.8|85246.8|85298.3|85248.3|85299|85249|85296.8|85246.8|21
1635788210000|2021-11-01 17:36:50|85298.7|85248.7|85298.9|85248.9|85299.8|85249.8|85298.2|85248.2|22
1635788220000|2021-11-01 17:37:00|85299.6|85249.6|85299.5|85249.5|85300.1|85250.1|85298.1|85248.1|19
1635788230000|2021-11-01 17:37:10|85299.9|85249.9|85297.2|85247.2|85300.1|85250.1|85297.1|85247.1|23
1635788240000|2021-11-01 17:37:20|85297|85247|85296.3|85246.3|85298|85248|85296.2|85246.2|24
1635788250000|2021-11-01 17:37:30|85296.2|85246.2|85294.4|85244.4|85297.1|85247.1|85292.7|85242.7|24
1635788260000|2021-11-01 17:37:40|85294.3|85244.3|85294.4|85244.4|85295|85245|85292.5|85242.5|30
1635788270000|2021-11-01 17:37:50|85294.2|85244.2|85296.6|85246.6|85296.6|85246.6|85293.8|85243.8|30
1635788280000|2021-11-01 17:38:00|85296.2|85246.2|85302.3|85252.3|85304|85254|85296.2|85246.2|32
1635788290000|2021-11-01 17:38:10|85302.1|85252.1|85302.2|85252.2|85302.8|85252.8|85301.7|85251.7|19
1635788300000|2021-11-01 17:38:20|85301.9|85251.9|85301.6|85251.6|85302.2|85252.2|85301.5|85251.5|18
1635788310000|2021-11-01 17:38:30|85301.9|85251.9|85299.9|85249.9|85301.9|85251.9|85299.9|85249.9|26
1635788320000|2021-11-01 17:38:40|85300.5|85250.5|85301.8|85251.8|85302.6|85252.6|85300.1|85250.1|25
1635788330000|2021-11-01 17:38:50|85301.9|85251.9|85303.2|85253.2|85303.2|85253.2|85300.9|85250.9|35
1635788340000|2021-11-01 17:39:00|85302.8|85252.8|85301.9|85251.9|85302.8|85252.8|85301|85251|33
1635788350000|2021-11-01 17:39:10|85302.1|85252.1|85302.4|85252.4|85302.6|85252.6|85301.4|85251.4|22
1635788360000|2021-11-01 17:39:20|85302.5|85252.5|85306|85256|85306|85256|85302|85252|29
1635788370000|2021-11-01 17:39:30|85305.6|85255.6|85308.4|85258.4|85309|85259|85305.3|85255.3|32
1635788380000|2021-11-01 17:39:40|85308.7|85258.7|85313.3|85263.3|85313.4|85263.4|85308.3|85258.3|29
1635788390000|2021-11-01 17:39:50|85312.9|85262.9|85313.3|85263.3|85313.4|85263.4|85312.7|85262.7|14
1635788400000|2021-11-01 17:40:00|85313.6|85263.6|85317.1|85267.1|85317.2|85267.2|85313.4|85263.4|39
1635788410000|2021-11-01 17:40:10|85316.9|85266.9|85318.5|85268.5|85318.5|85268.5|85316.8|85266.8|25
1635788420000|2021-11-01 17:40:20|85318.4|85268.4|85318.1|85268.1|85318.5|85268.5|85316.9|85266.9|36
1635788430000|2021-11-01 17:40:30|85318|85268|85321.3|85271.3|85321.8|85271.8|85318|85268|34
1635788440000|2021-11-01 17:40:40|85321.2|85271.2|85322.5|85272.5|85323|85273|85321.2|85271.2|15
1635788450000|2021-11-01 17:40:50|85322.3|85272.3|85325.5|85275.5|85326.1|85276.1|85322.1|85272.1|20
1635788460000|2021-11-01 17:41:00|85325.4|85275.4|85325.2|85275.2|85325.7|85275.7|85324.6|85274.6|23
1635788470000|2021-11-01 17:41:10|85325.5|85275.5|85326.3|85276.3|85326.3|85276.3|85325.3|85275.3|18
1635788480000|2021-11-01 17:41:20|85326.4|85276.4|85323.8|85273.8|85326.4|85276.4|85323.6|85273.6|21
1635788490000|2021-11-01 17:41:30|85323.7|85273.7|85321|85271|85324|85274|85320.7|85270.7|30
1635788500000|2021-11-01 17:41:40|85321.5|85271.5|85322.1|85272.1|85323.3|85273.3|85321.2|85271.2|23
1635788510000|2021-11-01 17:41:50|85322.2|85272.2|85324.4|85274.4|85324.4|85274.4|85315.6|85265.6|36
1635788520000|2021-11-01 17:42:00|85323.6|85273.6|85327.7|85277.7|85327.7|85277.7|85323.6|85273.6|37
1635788530000|2021-11-01 17:42:10|85327.3|85277.3|85329.2|85279.2|85330|85280|85327.3|85277.3|29
1635788540000|2021-11-01 17:42:20|85329.9|85279.9|85333.5|85283.5|85334.6|85284.6|85329.3|85279.3|28
1635788550000|2021-11-01 17:42:30|85333.4|85283.4|85337.3|85287.3|85337.6|85287.6|85332.6|85282.6|31
1635788560000|2021-11-01 17:42:40|85337.2|85287.2|85336.4|85286.4|85339.9|85289.9|85336.4|85286.4|31
1635788570000|2021-11-01 17:42:50|85336.5|85286.5|85340|85290|85340.2|85290.2|85335.9|85285.9|34
1635788580000|2021-11-01 17:43:00|85340.1|85290.1|85340.1|85290.1|85340.2|85290.2|85338.4|85288.4|37
1635788590000|2021-11-01 17:43:10|85340|85290|85349.7|85299.7|85351.1|85301.1|85339|85289|47
1635788600000|2021-11-01 17:43:20|85350.2|85300.2|85349.5|85299.5|85350.2|85300.2|85349.4|85299.4|18
1635788610000|2021-11-01 17:43:30|85349.6|85299.6|85349.6|85299.6|85350.6|85300.6|85349.4|85299.4|30
1635788620000|2021-11-01 17:43:40|85349.4|85299.4|85348.9|85298.9|85349.6|85299.6|85347.9|85297.9|22
1635788630000|2021-11-01 17:43:50|85349|85299|85345.4|85295.4|85350.7|85300.7|85345.2|85295.2|25
1635788640000|2021-11-01 17:44:00|85345.5|85295.5|85349|85299|85349.2|85299.2|85344.1|85294.1|39
1635788650000|2021-11-01 17:44:10|85348.9|85298.9|85350.1|85300.1|85350.8|85300.8|85348.6|85298.6|22
1635788660000|2021-11-01 17:44:20|85350.6|85300.6|85365.2|85315.2|85365.3|85315.3|85350|85300|31
1635788670000|2021-11-01 17:44:30|85365.5|85315.5|85373.2|85323.2|85373.2|85323.2|85365|85315|36
1635788680000|2021-11-01 17:44:40|85372.3|85322.3|85365.8|85315.8|85372.3|85322.3|85365.5|85315.5|47
1635788690000|2021-11-01 17:44:50|85365.9|85315.9|85367.2|85317.2|85367.2|85317.2|85365.5|85315.5|34
1635788700000|2021-11-01 17:45:00|85367.1|85317.1|85366.6|85316.6|85368.4|85318.4|85365.7|85315.7|37
1635788710000|2021-11-01 17:45:10|85366.9|85316.9|85363.4|85313.4|85367.2|85317.2|85363.1|85313.1|40
1635788720000|2021-11-01 17:45:20|85363.5|85313.5|85365.1|85315.1|85365.8|85315.8|85363.1|85313.1|33
1635788730000|2021-11-01 17:45:30|85365|85315|85363.2|85313.2|85366.2|85316.2|85362.7|85312.7|42
1635788740000|2021-11-01 17:45:40|85363.4|85313.4|85364|85314|85364.3|85314.3|85362.8|85312.8|32
1635788750000|2021-11-01 17:45:50|85363.8|85313.8|85364.3|85314.3|85364.5|85314.5|85363.4|85313.4|26
1635788760000|2021-11-01 17:46:00|85364|85314|85361.5|85311.5|85364|85314|85357.5|85307.5|36
1635788770000|2021-11-01 17:46:10|85361.3|85311.3|85360.1|85310.1|85361.9|85311.9|85359.6|85309.6|31
1635788780000|2021-11-01 17:46:20|85360.4|85310.4|85346.9|85296.9|85360.4|85310.4|85346.2|85296.2|50
1635788790000|2021-11-01 17:46:30|85347.3|85297.3|85346.3|85296.3|85347.3|85297.3|85345.7|85295.7|22
1635788800000|2021-11-01 17:46:40|85346|85296|85346.2|85296.2|85347.3|85297.3|85346|85296|13
1635788810000|2021-11-01 17:46:50|85346.3|85296.3|85346|85296|85346.5|85296.5|85345.8|85295.8|15
1635788820000|2021-11-01 17:47:00|85345.9|85295.9|85343.3|85293.3|85345.9|85295.9|85342.5|85292.5|41
1635788830000|2021-11-01 17:47:10|85343.2|85293.2|85344|85294|85344.2|85294.2|85343.2|85293.2|18
1635788840000|2021-11-01 17:47:20|85344.1|85294.1|85346.3|85296.3|85346.6|85296.6|85343.6|85293.6|13
1635788850000|2021-11-01 17:47:30|85347.4|85297.4|85344.1|85294.1|85347.4|85297.4|85343.8|85293.8|30
1635788860000|2021-11-01 17:47:40|85343.9|85293.9|85343.8|85293.8|85344.3|85294.3|85343.6|85293.6|26
1635788870000|2021-11-01 17:47:50|85343.9|85293.9|85344.6|85294.6|85344.6|85294.6|85343.6|85293.6|17
1635788880000|2021-11-01 17:48:00|85344.7|85294.7|85343.4|85293.4|85345.5|85295.5|85343.3|85293.3|20
1635788890000|2021-11-01 17:48:10|85343.8|85293.8|85342.2|85292.2|85343.8|85293.8|85341.4|85291.4|26
1635788900000|2021-11-01 17:48:20|85342.5|85292.5|85341.4|85291.4|85344.3|85304.2|85326.7|85291.3|26
1635788910000|2021-11-01 17:48:30|85341.5|85291.5|85344.1|85294.1|85344.4|85305.4|85328|85291.1|36
1635788920000|2021-11-01 17:48:40|85344.4|85294.4|85344.2|85294.2|85345.2|85295.2|85343.2|85293.2|22
1635788930000|2021-11-01 17:48:50|85343.1|85293.1|85341.4|85291.4|85343.1|85293.1|85341|85291|39
1635788940000|2021-11-01 17:49:00|85341.6|85291.6|85341.7|85291.7|85342.2|85292.2|85340.6|85290.6|31
1635788950000|2021-11-01 17:49:10|85341.8|85291.8|85341.2|85291.2|85342.6|85292.6|85340.6|85290.6|14
1635788960000|2021-11-01 17:49:20|85341|85291|85340.5|85290.5|85341|85291|85340|85290|21
1635788970000|2021-11-01 17:49:30|85340.4|85290.4|85340.2|85290.2|85341.3|85291.3|85339.9|85289.9|23
1635788980000|2021-11-01 17:49:40|85340.1|85290.1|85339.7|85289.7|85340.8|85290.8|85339.7|85289.7|13
1635788990000|2021-11-01 17:49:50|85339.6|85289.6|85337.5|85287.5|85340.5|85290.5|85337.5|85287.5|14
1635789000000|2021-11-01 17:50:00|85339.5|85289.5|85336.1|85286.1|85340.9|85290.9|85336|85286|29
1635789010000|2021-11-01 17:50:10|85336|85286|85332.5|85282.5|85336.9|85286.9|85332.3|85282.3|32
1635789020000|2021-11-01 17:50:20|85332.3|85282.3|85332.8|85282.8|85332.8|85282.8|85332.2|85282.2|15
1635789030000|2021-11-01 17:50:30|85332.9|85282.9|85329.4|85279.4|85332.9|85282.9|85329.4|85279.4|24
1635789040000|2021-11-01 17:50:40|85329.5|85279.5|85329.8|85279.8|85330.2|85280.2|85329|85279|31
1635789050000|2021-11-01 17:50:50|85330.4|85280.4|85329.5|85279.5|85330.6|85280.6|85329.1|85279.1|19
1635789060000|2021-11-01 17:51:00|85329.3|85279.3|85329.4|85279.4|85330|85280|85328.9|85278.9|19
1635789070000|2021-11-01 17:51:10|85329.5|85279.5|85329.2|85279.2|85329.6|85279.6|85328.3|85278.3|20
1635789080000|2021-11-01 17:51:20|85329.1|85279.1|85329.7|85279.7|85329.9|85279.9|85328.7|85278.7|21
1635789090000|2021-11-01 17:51:30|85329.9|85279.9|85326.7|85276.7|85330.1|85280.1|85326.7|85276.7|25
1635789100000|2021-11-01 17:51:40|85326.6|85276.6|85326.2|85276.2|85327|85277|85325.1|85275.1|37
1635789110000|2021-11-01 17:51:50|85325.9|85275.9|85326.4|85276.4|85327.3|85277.3|85325.8|85275.8|21
1635789120000|2021-11-01 17:52:00|85326.3|85276.3|85327|85277|85327.3|85277.3|85326.3|85276.3|23
1635789130000|2021-11-01 17:52:10|85327.1|85277.1|85326.6|85276.6|85327.1|85277.1|85325|85275|20
1635789140000|2021-11-01 17:52:20|85326.7|85276.7|85326.7|85276.7|85327.2|85277.2|85326.6|85276.6|18
1635789150000|2021-11-01 17:52:30|85325.9|85275.9|85323.5|85273.5|85326.8|85276.8|85323.5|85273.5|20
1635789160000|2021-11-01 17:52:40|85325.3|85275.3|85324.4|85274.4|85325.7|85275.7|85324.2|85274.2|31
1635789170000|2021-11-01 17:52:50|85324.5|85274.5|85324.5|85274.5|85324.5|85274.5|85324.2|85274.2|9
1635789180000|2021-11-01 17:53:00|85324.3|85274.3|85348.2|85298.2|85348.2|85298.2|85324.3|85274.3|46
1635789190000|2021-11-01 17:53:10|85347.9|85297.9|85345.6|85295.6|85348|85298|85340.3|85290.3|41
1635789200000|2021-11-01 17:53:20|85345.5|85295.5|85349.9|85299.9|85359.7|85309.7|85345.5|85295.5|47
1635789210000|2021-11-01 17:53:30|85349.7|85299.7|85350.5|85300.5|85350.7|85300.7|85349.6|85299.6|22
1635789220000|2021-11-01 17:53:40|85350.4|85300.4|85347.8|85297.8|85358.6|85308.6|85347.2|85297.2|43
1635789230000|2021-11-01 17:53:50|85347.7|85297.7|85347.2|85297.2|85348.6|85298.6|85346.9|85296.9|31
1635789240000|2021-11-01 17:54:00|85347.3|85297.3|85348.7|85298.7|85348.7|85298.7|85346.6|85296.6|34
1635789250000|2021-11-01 17:54:10|85348.8|85298.8|85347.6|85297.6|85349.1|85299.1|85347.3|85297.3|32
1635789260000|2021-11-01 17:54:20|85347.4|85297.4|85348.9|85298.9|85348.9|85298.9|85347.1|85297.1|32
1635789270000|2021-11-01 17:54:30|85348.4|85298.4|85348.4|85298.4|85348.9|85298.9|85347.5|85297.5|28
1635789280000|2021-11-01 17:54:40|85348.5|85298.5|85347.6|85297.6|85348.7|85298.7|85347.6|85297.6|22
1635789290000|2021-11-01 17:54:50|85347.9|85297.9|85348.8|85298.8|85348.9|85298.9|85347.3|85297.3|19
1635789300000|2021-11-01 17:55:00|85348.7|85298.7|85346.9|85296.9|85348.7|85298.7|85344.7|85294.7|33
1635789310000|2021-11-01 17:55:10|85347.1|85297.1|85346.8|85296.8|85347.1|85297.1|85345.6|85295.6|28
1635789320000|2021-11-01 17:55:20|85346.9|85296.9|85348|85298|85348|85298|85346.6|85296.6|19
1635789330000|2021-11-01 17:55:30|85347.7|85297.7|85346.5|85296.5|85348.3|85298.3|85346.4|85296.4|15
1635789340000|2021-11-01 17:55:40|85346.4|85296.4|85333.1|85308.1|85348.2|85308.6|85332.5|85296.4|29
1635789350000|2021-11-01 17:55:50|85334.1|85309.1|85348.4|85298.4|85349.1|85309.2|85332|85294.8|40
1635789360000|2021-11-01 17:56:00|85347.7|85297.7|85348.1|85298.1|85348.4|85298.4|85346.8|85296.8|31
1635789370000|2021-11-01 17:56:10|85347.8|85297.8|85345.9|85295.9|85348.1|85298.1|85345.6|85295.6|28
1635789380000|2021-11-01 17:56:20|85346|85296|85345.8|85295.8|85348|85298|85345.3|85295.3|28
1635789390000|2021-11-01 17:56:30|85345.6|85295.6|85342.3|85292.3|85347.2|85297.2|85341|85291|32
1635789400000|2021-11-01 17:56:40|85341.9|85291.9|85342.4|85292.4|85343.1|85293.1|85341.9|85291.9|7
1635789410000|2021-11-01 17:56:50|85342.2|85292.2|85339.1|85289.1|85343.2|85293.2|85337.8|85287.8|36
1635789420000|2021-11-01 17:57:00|85339|85289|85337.9|85287.9|85339.7|85289.7|85335.5|85285.5|36
1635789430000|2021-11-01 17:57:10|85338.3|85288.3|85336.6|85286.6|85338.3|85288.3|85335.2|85285.2|33
1635789440000|2021-11-01 17:57:20|85336.5|85286.5|85339.5|85289.5|85340.2|85290.2|85336.5|85286.5|19
1635789450000|2021-11-01 17:57:30|85339.6|85289.6|85336.5|85286.5|85339.8|85289.8|85335.6|85285.6|49
1635789460000|2021-11-01 17:57:40|85336.7|85286.7|85321.9|85271.9|85337.5|85287.5|85321.2|85271.2|42
1635789470000|2021-11-01 17:57:50|85320.8|85270.8|85317.6|85267.6|85322.7|85272.7|85317|85267|50
1635789480000|2021-11-01 17:58:00|85318.1|85268.1|85312.4|85262.4|85318.1|85268.1|85312|85262|30
1635789490000|2021-11-01 17:58:10|85312.3|85262.3|85313|85263|85313.3|85263.3|85312.3|85262.3|25
1635789500000|2021-11-01 17:58:20|85313.1|85263.1|85291.9|85241.9|85313.1|85263.1|85291.2|85241.2|53
1635789510000|2021-11-01 17:58:30|85291.8|85241.8|85296.9|85246.9|85297.4|85247.4|85291.8|85241.8|43
1635789520000|2021-11-01 17:58:40|85296.8|85246.8|85292.1|85242.1|85296.8|85246.8|85287.1|85237.1|37
1635789530000|2021-11-01 17:58:50|85292.5|85242.5|85292.4|85242.4|85292.8|85242.8|85287.1|85237.1|30
1635789540000|2021-11-01 17:59:00|85292.2|85242.2|85294.3|85244.3|85294.7|85244.7|85291.9|85241.9|36
1635789550000|2021-11-01 17:59:10|85294.6|85244.6|85303.7|85253.7|85305.3|85255.3|85294.6|85244.6|47
1635789560000|2021-11-01 17:59:20|85303.6|85253.6|85303.6|85253.6|85305|85255|85303.1|85253.1|32
1635789570000|2021-11-01 17:59:30|85303.9|85253.9|85330.7|85280.7|85333.8|85283.8|85303.4|85253.4|62
1635789580000|2021-11-01 17:59:40|85331.5|85281.5|85316.4|85266.4|85331.5|85281.5|85315.2|85265.2|52
1635789590000|2021-11-01 17:59:50|85316|85266|85313.6|85263.6|85316|85266|85311.2|85261.2|45
1635789600000|2021-11-01 18:00:00|85313.4|85263.4|85302.6|85252.6|85313.4|85263.4|85302.4|85252.4|48
1635789610000|2021-11-01 18:00:10|85304.2|85254.2|85304|85254|85305.9|85255.9|85302.6|85252.6|62
1635789620000|2021-11-01 18:00:20|85303.8|85253.8|85304.3|85254.3|85305.7|85255.7|85300|85250|54
1635789630000|2021-11-01 18:00:30|85305.2|85255.2|85302.1|85252.1|85305.2|85255.2|85302|85252|41
1635789640000|2021-11-01 18:00:40|85302.7|85252.7|85303|85253|85303.8|85253.8|85301.6|85251.6|50
1635789650000|2021-11-01 18:00:50|85303.1|85253.1|85300|85250|85303.6|85253.6|85300|85250|55
1635789660000|2021-11-01 18:01:00|85298.9|85248.9|85301.5|85251.5|85302.6|85252.6|85298.9|85248.9|38
1635789670000|2021-11-01 18:01:10|85301.9|85251.9|85297.8|85247.8|85302.2|85252.2|85295.6|85245.6|34
1635789680000|2021-11-01 18:01:20|85297.4|85247.4|85297.3|85247.3|85297.9|85247.9|85297|85247|26
1635789690000|2021-11-01 18:01:30|85297.6|85247.6|85297.2|85247.2|85300|85250|85296.8|85246.8|31
1635789700000|2021-11-01 18:01:40|85297.6|85247.6|85297.5|85247.5|85297.9|85247.9|85297.2|85247.2|16
1635789710000|2021-11-01 18:01:50|85297.2|85247.2|85297.4|85247.4|85298.1|85248.1|85296.9|85246.9|21
1635789720000|2021-11-01 18:02:00|85297.3|85247.3|85294.9|85244.9|85297.5|85247.5|85294.2|85244.2|26
1635789730000|2021-11-01 18:02:10|85295.5|85245.5|85293.2|85243.2|85295.9|85245.9|85292.7|85242.7|37
1635789740000|2021-11-01 18:02:20|85293|85243|85299.6|85249.6|85300.4|85250.4|85291.7|85241.7|37
1635789750000|2021-11-01 18:02:30|85299.8|85249.8|85300.2|85250.2|85302|85252|85293.4|85243.4|43
1635789760000|2021-11-01 18:02:40|85300.3|85250.3|85300.1|85250.1|85301.4|85251.4|85300.1|85250.1|22
1635789770000|2021-11-01 18:02:50|85300|85250|85300.1|85250.1|85300.1|85250.1|85300|85250|6
1635789780000|2021-11-01 18:03:00|85300.3|85250.3|85299.2|85249.2|85301.4|85251.4|85299|85249|26
1635789790000|2021-11-01 18:03:10|85299|85249|85302.3|85252.3|85305.2|85255.2|85299|85249|38
1635789800000|2021-11-01 18:03:20|85302.5|85252.5|85301.1|85251.1|85302.6|85252.6|85300.6|85250.6|27
1635789810000|2021-11-01 18:03:30|85301.3|85251.3|85298.9|85248.9|85301.4|85251.4|85298.9|85248.9|27
1635789820000|2021-11-01 18:03:40|85299.1|85249.1|85299.9|85249.9|85299.9|85249.9|85297.6|85247.6|29
1635789830000|2021-11-01 18:03:50|85300|85250|85297.5|85247.5|85300.2|85250.2|85297.5|85247.5|33
1635789840000|2021-11-01 18:04:00|85297.8|85247.8|85298.9|85248.9|85298.9|85248.9|85297.3|85247.3|21
1635789850000|2021-11-01 18:04:10|85299|85249|85297.4|85247.4|85299|85249|85296.8|85246.8|25
1635789860000|2021-11-01 18:04:20|85297.3|85247.3|85298|85248|85298|85248|85297.3|85247.3|21
1635789870000|2021-11-01 18:04:30|85298.2|85248.2|85297.1|85247.1|85298.3|85248.3|85296.5|85246.5|15
1635789880000|2021-11-01 18:04:40|85297.4|85247.4|85294.5|85244.5|85297.5|85247.5|85292.4|85242.4|26
1635789890000|2021-11-01 18:04:50|85294.2|85244.2|85295.2|85245.2|85295.5|85245.5|85294.1|85244.1|26
1635789900000|2021-11-01 18:05:00|85295.3|85245.3|85292|85242|85295.4|85245.4|85290.1|85240.1|37
1635789910000|2021-11-01 18:05:10|85291.8|85241.8|85290.7|85240.7|85292.1|85242.1|85290.3|85240.3|31
1635789920000|2021-11-01 18:05:20|85290.8|85240.8|85287|85237|85291|85241|85286.9|85236.9|25
1635789930000|2021-11-01 18:05:30|85287.3|85237.3|85282|85232|85289.8|85239.8|85281.7|85231.7|48
1635789940000|2021-11-01 18:05:40|85280.3|85230.3|85283.2|85233.2|85283.8|85233.8|85277.3|85227.3|39
1635789950000|2021-11-01 18:05:50|85283.3|85233.3|85281.1|85231.1|85283.8|85233.8|85281.1|85231.1|21
1635789960000|2021-11-01 18:06:00|85281.2|85231.2|85281.3|85231.3|85281.5|85231.5|85280.9|85230.9|32
1635789970000|2021-11-01 18:06:10|85281.2|85231.2|85282|85232|85282.7|85232.7|85281.2|85231.2|30
1635789980000|2021-11-01 18:06:20|85281.8|85231.8|85282.1|85232.1|85282.2|85232.2|85281.1|85231.1|25
1635789990000|2021-11-01 18:06:30|85282.2|85232.2|85277.6|85227.6|85282.2|85232.2|85276.1|85226.1|38
1635790000000|2021-11-01 18:06:40|85277.7|85227.7|85278.2|85228.2|85278.3|85228.3|85276.9|85226.9|31
1635790010000|2021-11-01 18:06:50|85278|85228|85276.2|85226.2|85278.6|85228.6|85274.9|85224.9|25
1635790020000|2021-11-01 18:07:00|85276.3|85226.3|85278.5|85228.5|85278.6|85228.6|85275|85225|33
1635790030000|2021-11-01 18:07:10|85278.3|85228.3|85274.4|85224.4|85278.3|85228.3|85273.4|85223.4|28
1635790040000|2021-11-01 18:07:20|85274.5|85224.5|85271.2|85221.2|85275|85225|85269.3|85219.3|47
1635790050000|2021-11-01 18:07:30|85270.9|85220.9|85267.3|85217.3|85271.4|85221.4|85266.1|85216.1|37
1635790060000|2021-11-01 18:07:40|85266.2|85216.2|85266|85216|85267.4|85217.4|85265|85215|44
1635790070000|2021-11-01 18:07:50|85265.9|85215.9|85267.6|85217.6|85267.7|85217.7|85265.7|85215.7|29
1635790080000|2021-11-01 18:08:00|85267.7|85217.7|85264.1|85214.1|85267.7|85217.7|85264|85214|37
1635790090000|2021-11-01 18:08:10|85264.2|85214.2|85264.1|85214.1|85264.4|85214.4|85263.6|85213.6|26
1635790100000|2021-11-01 18:08:20|85264.2|85214.2|85268.7|85218.7|85269.5|85219.5|85263.8|85213.8|48
1635790110000|2021-11-01 18:08:30|85268.9|85218.9|85270.3|85220.3|85270.3|85220.3|85267.9|85217.9|36
1635790120000|2021-11-01 18:08:40|85270.2|85220.2|85270.1|85220.1|85270.6|85220.6|85270|85220|25
1635790130000|2021-11-01 18:08:50|85270.4|85220.4|85269.3|85219.3|85270.4|85220.4|85268.3|85218.3|21
1635790140000|2021-11-01 18:09:00|85270|85220|85267.2|85217.2|85272.8|85222.8|85267|85217|27
1635790150000|2021-11-01 18:09:10|85267.7|85217.7|85266.7|85216.7|85270.1|85220.1|85266.7|85216.7|29
1635790160000|2021-11-01 18:09:20|85266.8|85216.8|85266.5|85216.5|85267.1|85217.1|85266.5|85216.5|29
1635790170000|2021-11-01 18:09:30|85266.6|85216.6|85263.1|85213.1|85266.6|85216.6|85263|85213|20
1635790180000|2021-11-01 18:09:40|85263.3|85213.3|85263.4|85213.4|85264.5|85214.5|85263.2|85213.2|25
1635790190000|2021-11-01 18:09:50|85263.5|85213.5|85263.1|85213.1|85263.9|85213.9|85262.2|85212.2|28
1635790200000|2021-11-01 18:10:00|85263.4|85213.4|85263.5|85213.5|85264.3|85214.3|85263.3|85213.3|17
1635790210000|2021-11-01 18:10:10|85263.4|85213.4|85263.4|85213.4|85264.4|85214.4|85263.2|85213.2|20
1635790220000|2021-11-01 18:10:20|85263.5|85213.5|85262.8|85212.8|85263.6|85213.6|85262.7|85212.7|7
1635790230000|2021-11-01 18:10:30|85262.6|85212.6|85261.5|85211.5|85263.9|85213.9|85260.8|85210.8|35
1635790240000|2021-11-01 18:10:40|85261.9|85211.9|85263.7|85213.7|85264|85214|85260.3|85210.3|26
1635790250000|2021-11-01 18:10:50|85263.6|85213.6|85263.5|85213.5|85264|85214|85263.2|85213.2|23
1635790260000|2021-11-01 18:11:00|85263.6|85213.6|85264.1|85214.1|85264.8|85214.8|85263.6|85213.6|19
1635790270000|2021-11-01 18:11:10|85260.5|85210.5|85257.3|85207.3|85260.8|85210.8|85256.2|85206.2|34
1635790280000|2021-11-01 18:11:20|85257.1|85207.1|85257.7|85207.7|85260.4|85210.4|85256.8|85206.8|31
1635790290000|2021-11-01 18:11:30|85257.9|85207.9|85255|85205|85259.6|85209.6|85254.6|85204.6|38
1635790300000|2021-11-01 18:11:40|85254.8|85204.8|85249.5|85199.5|85255.6|85205.6|85249.4|85199.4|40
1635790310000|2021-11-01 18:11:50|85252.2|85202.2|85251.4|85201.4|85252.2|85202.2|85250|85200|36
1635790320000|2021-11-01 18:12:00|85251.6|85201.6|85249.2|85199.2|85251.6|85201.6|85247.7|85197.7|42
1635790330000|2021-11-01 18:12:10|85249.1|85199.1|85248.7|85198.7|85249.8|85199.8|85248.3|85198.3|27
1635790340000|2021-11-01 18:12:20|85248.6|85198.6|85251.2|85201.2|85253.1|85203.1|85248.5|85198.5|32
1635790350000|2021-11-01 18:12:30|85251.5|85201.5|85253.3|85203.3|85253.7|85203.7|85251.5|85201.5|29
1635790360000|2021-11-01 18:12:40|85253.4|85203.4|85253.8|85203.8|85254|85204|85253.4|85203.4|13
1635790370000|2021-11-01 18:12:50|85253.7|85203.7|85255.3|85205.3|85258|85208|85253.7|85203.7|33
1635790380000|2021-11-01 18:13:00|85254.6|85204.6|85253.8|85203.8|85255|85205|85253.5|85203.5|24
1635790390000|2021-11-01 18:13:10|85254|85204|85253.9|85203.9|85254.2|85204.2|85253.4|85203.4|21
1635790400000|2021-11-01 18:13:20|85254.1|85204.1|85251.6|85201.6|85254.6|85204.6|85251.1|85201.1|26
1635790410000|2021-11-01 18:13:30|85250.7|85200.7|85254.9|85204.9|85254.9|85204.9|85250.4|85200.4|38
1635790420000|2021-11-01 18:13:40|85254.8|85204.8|85253.8|85203.8|85255|85205|85253.5|85203.5|24
1635790430000|2021-11-01 18:13:50|85253.9|85203.9|85255.1|85205.1|85255.4|85205.4|85253.8|85203.8|29
1635790440000|2021-11-01 18:14:00|85255.2|85205.2|85257.8|85207.8|85258|85208|85255.2|85205.2|34
1635790450000|2021-11-01 18:14:10|85257.4|85207.4|85255.5|85205.5|85257.7|85207.7|85255.5|85205.5|32
1635790460000|2021-11-01 18:14:20|85255.6|85205.6|85254.1|85204.1|85256.7|85206.7|85253.8|85203.8|29
1635790470000|2021-11-01 18:14:30|85254.5|85204.5|85254.8|85204.8|85255.4|85205.4|85254.2|85204.2|31
1635790480000|2021-11-01 18:14:40|85254.5|85204.5|85251.4|85201.4|85254.5|85204.5|85250.9|85200.9|21
1635790490000|2021-11-01 18:14:50|85250.1|85200.1|85255.9|85205.9|85256.2|85206.2|85250.1|85200.1|24
1635790500000|2021-11-01 18:15:00|85255.5|85205.5|85251.7|85201.7|85255.8|85205.8|85251.5|85201.5|33
1635790510000|2021-11-01 18:15:10|85251.2|85201.2|85257.9|85207.9|85258.2|85208.2|85250.4|85200.4|47
1635790520000|2021-11-01 18:15:20|85258.7|85208.7|85262.1|85212.1|85266|85216|85258.3|85208.3|51
1635790530000|2021-11-01 18:15:30|85262.2|85212.2|85266.7|85216.7|85267|85217|85262.1|85212.1|27
1635790540000|2021-11-01 18:15:40|85267.8|85217.8|85272.7|85222.7|85273.8|85223.8|85267.4|85217.4|44
1635790550000|2021-11-01 18:15:50|85273|85223|85270.1|85220.1|85273|85223|85269.1|85219.1|30
1635790560000|2021-11-01 18:16:00|85269.3|85219.3|85267.8|85217.8|85269.7|85219.7|85267.4|85217.4|36
1635790570000|2021-11-01 18:16:10|85267.9|85217.9|85269.4|85219.4|85269.4|85219.4|85267.4|85217.4|25
1635790580000|2021-11-01 18:16:20|85269.6|85219.6|85276.2|85226.2|85276.2|85226.2|85269.6|85219.6|31
1635790590000|2021-11-01 18:16:30|85275.9|85225.9|85275.8|85225.8|85276.8|85226.8|85274.6|85224.6|35
1635790600000|2021-11-01 18:16:40|85275.9|85225.9|85278.4|85228.4|85280.1|85230.1|85275.7|85225.7|41
1635790610000|2021-11-01 18:16:50|85278.2|85228.2|85282|85232|85282|85232|85278|85228|36
1635790620000|2021-11-01 18:17:00|85281.9|85231.9|85279.6|85229.6|85282|85232|85279.6|85229.6|21
1635790630000|2021-11-01 18:17:10|85278.6|85228.6|85279.2|85229.2|85280.5|85230.5|85278.5|85228.5|27
1635790640000|2021-11-01 18:17:20|85279.6|85229.6|85278.5|85228.5|85279.6|85229.6|85278.2|85228.2|26
1635790650000|2021-11-01 18:17:30|85278.3|85228.3|85279.2|85229.2|85279.4|85229.4|85278|85228|21
1635790660000|2021-11-01 18:17:40|85279.3|85229.3|85279|85229|85281.8|85231.8|85278.6|85228.6|35
1635790670000|2021-11-01 18:17:50|85278.7|85228.7|85277.1|85227.1|85278.7|85228.7|85275.5|85225.5|26
1635790680000|2021-11-01 18:18:00|85277.2|85227.2|85276.3|85226.3|85277.2|85227.2|85275.7|85225.7|16
1635790690000|2021-11-01 18:18:10|85275.8|85225.8|85269.3|85219.3|85275.8|85225.8|85268.5|85218.5|39
1635790700000|2021-11-01 18:18:20|85269.5|85219.5|85269.7|85219.7|85270.7|85220.7|85269.4|85219.4|32
1635790710000|2021-11-01 18:18:30|85269.8|85219.8|85271.1|85221.1|85271.1|85221.1|85269.4|85219.4|22
1635790720000|2021-11-01 18:18:40|85272|85222|85271.4|85221.4|85274.4|85224.4|85271.4|85221.4|30
1635790730000|2021-11-01 18:18:50|85271.8|85221.8|85269.4|85219.4|85272|85222|85269.3|85219.3|23
1635790740000|2021-11-01 18:19:00|85270.5|85220.5|85273.8|85223.8|85276.7|85226.7|85268.3|85218.3|44
1635790750000|2021-11-01 18:19:10|85274.3|85224.3|85271.4|85221.4|85274.4|85224.4|85271.3|85221.3|47
1635790760000|2021-11-01 18:19:20|85271.8|85221.8|85273|85223|85274|85224|85271.1|85221.1|33
1635790770000|2021-11-01 18:19:30|85272.9|85222.9|85263.1|85213.1|85272.9|85222.9|85262.9|85212.9|41
1635790780000|2021-11-01 18:19:40|85262.8|85212.8|85261.8|85211.8|85265.4|85215.4|85261.2|85211.2|51
1635790790000|2021-11-01 18:19:50|85261.6|85211.6|85262.1|85212.1|85262.2|85212.2|85259.9|85209.9|38
1635790800000|2021-11-01 18:20:00|85262|85212|85259.7|85209.7|85262|85212|85259|85209|31
1635790810000|2021-11-01 18:20:10|85260.7|85210.7|85266.4|85216.4|85266.4|85216.4|85260.6|85210.6|31
1635790820000|2021-11-01 18:20:20|85266.5|85216.5|85266.7|85216.7|85267.8|85217.8|85265.9|85215.9|38
1635790830000|2021-11-01 18:20:30|85266.8|85216.8|85267.3|85217.3|85267.7|85217.7|85266.6|85216.6|34
1635790840000|2021-11-01 18:20:40|85267.2|85217.2|85270.4|85220.4|85272.3|85222.3|85267.1|85217.1|48
1635790850000|2021-11-01 18:20:50|85270.3|85220.3|85268.1|85218.1|85270.5|85220.5|85267.7|85217.7|35
1635790860000|2021-11-01 18:21:00|85268|85218|85266.6|85216.6|85268.4|85218.4|85266.4|85216.4|26
1635790870000|2021-11-01 18:21:10|85266.4|85216.4|85256.6|85206.6|85266.8|85216.8|85254.4|85204.4|43
1635790880000|2021-11-01 18:21:20|85256.5|85206.5|85253|85203|85256.9|85206.9|85253|85203|40
1635790890000|2021-11-01 18:21:30|85253.1|85203.1|85253.1|85203.1|85254.1|85204.1|85242.8|85192.8|55
1635790900000|2021-11-01 18:21:40|85252.8|85202.8|85256|85206|85256.5|85206.5|85252.1|85202.1|42
1635790910000|2021-11-01 18:21:50|85255.7|85205.7|85255.4|85205.4|85256.6|85206.6|85254.8|85204.8|28
1635790920000|2021-11-01 18:22:00|85255.5|85205.5|85256.9|85206.9|85257.4|85207.4|85255.5|85205.5|29
1635790930000|2021-11-01 18:22:10|85256.7|85206.7|85256.5|85206.5|85260.8|85210.8|85253.8|85203.8|49
1635790940000|2021-11-01 18:22:20|85256.6|85206.6|85256.7|85206.7|85257.4|85207.4|85255.3|85205.3|30
1635790950000|2021-11-01 18:22:30|85255.8|85205.8|85256.7|85206.7|85256.9|85206.9|85254.3|85204.3|29
1635790960000|2021-11-01 18:22:40|85256.5|85206.5|85256.2|85206.2|85256.8|85206.8|85255.4|85205.4|21
1635790970000|2021-11-01 18:22:50|85255.9|85205.9|85255.1|85205.1|85256.1|85206.1|85254.6|85204.6|20
1635790980000|2021-11-01 18:23:00|85254.9|85204.9|85254.3|85204.3|85255.7|85205.7|85254|85204|39
1635790990000|2021-11-01 18:23:10|85254.4|85204.4|85255.2|85205.2|85255.3|85205.3|85253.8|85203.8|18
1635791000000|2021-11-01 18:23:20|85255.3|85205.3|85253.7|85203.7|85255.3|85205.3|85253.6|85203.6|11
1635791010000|2021-11-01 18:23:30|85254.7|85204.7|85253.9|85203.9|85255|85205|85253.9|85203.9|18
1635791020000|2021-11-01 18:23:40|85254|85204|85251.6|85201.6|85254.5|85204.5|85251.6|85201.6|42
1635791030000|2021-11-01 18:23:50|85251.5|85201.5|85254.7|85204.7|85254.8|85204.8|85251.5|85201.5|31
1635791040000|2021-11-01 18:24:00|85254.9|85204.9|85259.9|85209.9|85260.5|85210.5|85254.8|85204.8|32
1635791050000|2021-11-01 18:24:10|85259.6|85209.6|85261.2|85211.2|85263.4|85213.4|85259.6|85209.6|32
1635791060000|2021-11-01 18:24:20|85261.8|85211.8|85259.2|85209.2|85262|85212|85258.5|85208.5|28
1635791070000|2021-11-01 18:24:30|85258.9|85208.9|85260.6|85210.6|85261.8|85211.8|85258.5|85208.5|37
1635791080000|2021-11-01 18:24:40|85260.8|85210.8|85260.7|85210.7|85261|85211|85260.5|85210.5|8
1635791090000|2021-11-01 18:24:50|85260.5|85210.5|85261|85211|85261|85211|85260|85210|13
1635791100000|2021-11-01 18:25:00|85260.4|85210.4|85258.9|85208.9|85261.4|85211.4|85258.4|85208.4|25
1635791110000|2021-11-01 18:25:10|85259.6|85209.6|85258.4|85208.4|85259.7|85209.7|85256.9|85206.9|28
1635791120000|2021-11-01 18:25:20|85258.5|85208.5|85260.3|85210.3|85261.1|85211.1|85257.6|85207.6|22
1635791130000|2021-11-01 18:25:30|85260.1|85210.1|85258.8|85208.8|85261.1|85211.1|85258.7|85208.7|26
1635791140000|2021-11-01 18:25:40|85258.7|85208.7|85265.5|85215.5|85266|85216|85258.1|85208.1|36
1635791150000|2021-11-01 18:25:50|85265.6|85215.6|85283.8|85233.8|85287.3|85237.3|85265.6|85215.6|65
1635791160000|2021-11-01 18:26:00|85283.9|85233.9|85282.7|85232.7|85286.4|85236.4|85277.8|85227.8|39
1635791170000|2021-11-01 18:26:10|85282.8|85232.8|85277.3|85227.3|85283|85233|85277.2|85227.2|28
1635791180000|2021-11-01 18:26:20|85277|85227|85276.7|85226.7|85277.8|85227.8|85275.3|85225.3|22
1635791190000|2021-11-01 18:26:30|85276.8|85226.8|85277.1|85227.1|85277.3|85227.3|85276.1|85226.1|26
1635791200000|2021-11-01 18:26:40|85277|85227|85277.1|85227.1|85277.6|85227.6|85276.9|85226.9|26
1635791210000|2021-11-01 18:26:50|85277.2|85227.2|85271.4|85221.4|85277.4|85227.4|85271.4|85221.4|39
1635791220000|2021-11-01 18:27:00|85271.6|85221.6|85272.6|85222.6|85272.9|85222.9|85271.4|85221.4|41
1635791230000|2021-11-01 18:27:10|85272.4|85222.4|85271.6|85221.6|85273.1|85223.1|85271.6|85221.6|29
1635791240000|2021-11-01 18:27:20|85271.5|85221.5|85273.6|85223.6|85273.6|85223.6|85271.5|85221.5|28
1635791250000|2021-11-01 18:27:30|85273.2|85223.2|85271.4|85221.4|85273.2|85223.2|85270|85220|26
1635791260000|2021-11-01 18:27:40|85271|85221|85267.3|85217.3|85271.3|85221.3|85266.6|85216.6|33
1635791270000|2021-11-01 18:27:50|85267.8|85217.8|85268.6|85218.6|85269|85219|85266.5|85216.5|34
1635791280000|2021-11-01 18:28:00|85268.4|85218.4|85268.7|85218.7|85268.7|85218.7|85266.5|85216.5|34
1635791290000|2021-11-01 18:28:10|85268.6|85218.6|85266.5|85216.5|85268.7|85218.7|85266.1|85216.1|23
1635791300000|2021-11-01 18:28:20|85266.4|85216.4|85268.2|85218.2|85268.4|85218.4|85266.1|85216.1|26
1635791310000|2021-11-01 18:28:30|85268.3|85218.3|85267.3|85217.3|85268.3|85218.3|85265.6|85215.6|28
1635791320000|2021-11-01 18:28:40|85267.2|85217.2|85258.8|85208.8|85267.2|85217.2|85257.8|85207.8|46
1635791330000|2021-11-01 18:28:50|85258.9|85208.9|85259.8|85209.8|85260.8|85210.8|85258.8|85208.8|42
1635791340000|2021-11-01 18:29:00|85259.7|85209.7|85261.1|85211.1|85261.1|85211.1|85258.1|85208.1|29
1635791350000|2021-11-01 18:29:10|85261|85211|85258.6|85208.6|85261|85211|85257.5|85207.5|39
1635791360000|2021-11-01 18:29:20|85258.2|85208.2|85255.2|85205.2|85258.7|85208.7|85253.5|85203.5|35
1635791370000|2021-11-01 18:29:30|85255.3|85205.3|85256.4|85206.4|85256.5|85206.5|85254.3|85204.3|35
1635791380000|2021-11-01 18:29:40|85256.6|85206.6|85256.3|85206.3|85256.6|85206.6|85255.5|85205.5|25
1635791390000|2021-11-01 18:29:50|85256.1|85206.1|85256.8|85206.8|85256.9|85206.9|85255.6|85205.6|15
1635791400000|2021-11-01 18:30:00|85257|85207|85261.6|85211.6|85262.8|85212.8|85256.9|85206.9|33
1635791410000|2021-11-01 18:30:10|85262|85212|85260.4|85210.4|85262|85212|85259.8|85209.8|30
1635791420000|2021-11-01 18:30:20|85260.3|85210.3|85262.4|85212.4|85263.8|85213.8|85260.1|85210.1|34
1635791430000|2021-11-01 18:30:30|85263.1|85213.1|85260|85210|85263.1|85213.1|85259.1|85209.1|31
1635791440000|2021-11-01 18:30:40|85259.8|85209.8|85261.7|85211.7|85262.1|85212.1|85259.4|85209.4|30
1635791450000|2021-11-01 18:30:50|85261.8|85211.8|85262.1|85212.1|85262.1|85212.1|85260.8|85210.8|35
1635791460000|2021-11-01 18:31:00|85262.3|85212.3|85265|85215|85265.8|85215.8|85262.3|85212.3|34
1635791470000|2021-11-01 18:31:10|85264.9|85214.9|85262.4|85212.4|85264.9|85214.9|85261.8|85211.8|17
1635791480000|2021-11-01 18:31:20|85262.5|85212.5|85259.3|85209.3|85262.7|85212.7|85258.7|85208.7|21
1635791490000|2021-11-01 18:31:30|85259|85209|85258.1|85208.1|85261.6|85211.6|85258.1|85208.1|28
1635791500000|2021-11-01 18:31:40|85258.3|85208.3|85256.5|85206.5|85259.4|85209.4|85255.6|85205.6|42
1635791510000|2021-11-01 18:31:50|85256.8|85206.8|85257|85207|85257.1|85207.1|85255.7|85205.7|23
1635791520000|2021-11-01 18:32:00|85256.9|85206.9|85257.2|85207.2|85257.5|85207.5|85255.7|85205.7|26
1635791530000|2021-11-01 18:32:10|85257.6|85207.6|85253|85203|85257.6|85207.6|85252.7|85202.7|23
1635791540000|2021-11-01 18:32:20|85252.9|85202.9|85253.7|85203.7|85254.5|85204.5|85252.9|85202.9|11
1635791550000|2021-11-01 18:32:30|85254.2|85204.2|85253.6|85203.6|85254.2|85204.2|85252.7|85202.7|20
1635791560000|2021-11-01 18:32:40|85253.4|85203.4|85248.8|85198.8|85253.7|85203.7|85248.7|85198.7|29
1635791570000|2021-11-01 18:32:50|85249|85199|85237|85187|85249|85199|85237|85187|43
1635791580000|2021-11-01 18:33:00|85237.3|85187.3|85241.3|85191.3|85241.8|85191.8|85237.1|85187.1|34
1635791590000|2021-11-01 18:33:10|85241.4|85191.4|85241.1|85191.1|85244.9|85194.9|85240.6|85190.6|31
1635791600000|2021-11-01 18:33:20|85240.6|85190.6|85241.8|85191.8|85242.5|85192.5|85238.1|85188.1|32
1635791610000|2021-11-01 18:33:30|85242|85192|85232.8|85182.8|85242.6|85192.6|85231.4|85181.4|33
1635791620000|2021-11-01 18:33:40|85232.7|85182.7|85232|85182|85232.8|85182.8|85231|85181|29
1635791630000|2021-11-01 18:33:50|85231.9|85181.9|85228.2|85178.2|85231.9|85181.9|85226.6|85176.6|30
1635791640000|2021-11-01 18:34:00|85228|85178|85232.2|85182.2|85233.4|85183.4|85227.5|85177.5|37
1635791650000|2021-11-01 18:34:10|85232.4|85182.4|85234.5|85184.5|85234.7|85184.7|85231.8|85181.8|29
1635791660000|2021-11-01 18:34:20|85234.4|85184.4|85239.2|85189.2|85239.2|85189.2|85233.8|85183.8|38
1635791670000|2021-11-01 18:34:30|85239.1|85189.1|85236.8|85186.8|85239.6|85189.6|85236.1|85186.1|28
1635791680000|2021-11-01 18:34:40|85236.9|85186.9|85236.8|85186.8|85237.2|85187.2|85235.9|85185.9|24
1635791690000|2021-11-01 18:34:50|85236.7|85186.7|85237.9|85187.9|85240|85190|85236.4|85186.4|28
1635791700000|2021-11-01 18:35:00|85238.1|85188.1|85238.9|85188.9|85239.5|85189.5|85238.1|85188.1|33
1635791710000|2021-11-01 18:35:10|85238.8|85188.8|85236.3|85186.3|85239.4|85189.4|85236.3|85186.3|22
1635791720000|2021-11-01 18:35:20|85236.2|85186.2|85234.1|85184.1|85236.2|85186.2|85234.1|85184.1|13
1635791730000|2021-11-01 18:35:30|85234.2|85184.2|85236|85186|85236.6|85186.6|85233.6|85183.6|32
1635791740000|2021-11-01 18:35:40|85235.8|85185.8|85232.7|85182.7|85236.2|85186.2|85231.5|85181.5|24
1635791750000|2021-11-01 18:35:50|85232.4|85182.4|85246.6|85196.6|85247.2|85197.2|85231.7|85181.7|35
1635791760000|2021-11-01 18:36:00|85247.3|85197.3|85240|85190|85249.2|85199.2|85240|85190|49
1635791770000|2021-11-01 18:36:10|85240.2|85190.2|85246.1|85196.1|85246.5|85196.5|85239.6|85189.6|30
1635791780000|2021-11-01 18:36:20|85246.4|85196.4|85246.1|85196.1|85246.5|85196.5|85245.4|85195.4|35
1635791790000|2021-11-01 18:36:30|85246|85196|85236.7|85186.7|85246.5|85196.5|85236.3|85186.3|40
1635791800000|2021-11-01 18:36:40|85236.5|85186.5|85236.9|85186.9|85237.7|85187.7|85236.2|85186.2|32
1635791810000|2021-11-01 18:36:50|85237|85187|85237|85187|85237.7|85187.7|85236|85186|21
1635791820000|2021-11-01 18:37:00|85237.1|85187.1|85236|85186|85237.1|85187.1|85235.6|85185.6|17
1635791830000|2021-11-01 18:37:10|85235.9|85185.9|85240|85190|85240.2|85190.2|85235.4|85185.4|34
1635791840000|2021-11-01 18:37:20|85240.4|85190.4|85235.8|85185.8|85241|85191|85235.7|85185.7|37
1635791850000|2021-11-01 18:37:30|85235.7|85185.7|85230.6|85180.6|85235.7|85185.7|85229.9|85179.9|40
1635791860000|2021-11-01 18:37:40|85230.2|85180.2|85228.4|85178.4|85230.2|85180.2|85227.8|85177.8|21
1635791870000|2021-11-01 18:37:50|85228.7|85178.7|85229.2|85179.2|85229.9|85179.9|85228.4|85178.4|17
1635791880000|2021-11-01 18:38:00|85229.3|85179.3|85228.9|85178.9|85229.5|85179.5|85228.4|85178.4|13
1635791890000|2021-11-01 18:38:10|85229.1|85179.1|85225.2|85175.2|85229.1|85179.1|85225.2|85175.2|29
1635791900000|2021-11-01 18:38:20|85225.4|85175.4|85225.1|85175.1|85226.1|85176.1|85224.6|85174.6|32
1635791910000|2021-11-01 18:38:30|85225.6|85175.6|85219.8|85169.8|85225.6|85175.6|85218.9|85168.9|45
1635791920000|2021-11-01 18:38:40|85219.7|85169.7|85218.6|85168.6|85219.7|85169.7|85218.5|85168.5|28
1635791930000|2021-11-01 18:38:50|85218.9|85168.9|85217.9|85167.9|85219|85169|85212.9|85162.9|39
1635791940000|2021-11-01 18:39:00|85217.7|85167.7|85217.8|85167.8|85218.4|85168.4|85217.3|85167.3|32
1635791950000|2021-11-01 18:39:10|85217.7|85167.7|85221.7|85171.7|85222.4|85172.4|85217.7|85167.7|38
1635791960000|2021-11-01 18:39:20|85221.6|85171.6|85221.7|85171.7|85223.1|85173.1|85221.2|85171.2|24
1635791970000|2021-11-01 18:39:30|85221.8|85171.8|85224.1|85174.1|85224.9|85174.9|85220.7|85170.7|31
1635791980000|2021-11-01 18:39:40|85224.3|85174.3|85222.1|85172.1|85225.4|85175.4|85221.8|85171.8|43
1635791990000|2021-11-01 18:39:50|85222.5|85172.5|85223.9|85173.9|85229.1|85190.9|85215.3|85171.4|40
1635792000000|2021-11-01 18:40:00|85224.8|85174.8|85220.1|85170.1|85224.8|85174.8|85219.7|85169.7|45
1635792010000|2021-11-01 18:40:10|85220.2|85170.2|85221.2|85171.2|85221.2|85171.2|85216.3|85166.3|42
1635792020000|2021-11-01 18:40:20|85221.3|85171.3|85218.1|85168.1|85223.1|85173.1|85216.7|85166.7|33
1635792030000|2021-11-01 18:40:30|85218.4|85168.4|85218.3|85168.3|85219.1|85169.1|85215.6|85165.6|35
1635792040000|2021-11-01 18:40:40|85218.4|85168.4|85217.4|85167.4|85218.4|85168.4|85217.2|85167.2|22
1635792050000|2021-11-01 18:40:50|85217.3|85167.3|85217.8|85167.8|85218|85168|85217|85167|21
1635792060000|2021-11-01 18:41:00|85217.9|85167.9|85219|85169|85220.1|85182|85207|85166.8|26
1635792070000|2021-11-01 18:41:10|85218.9|85168.9|85220.1|85170.1|85220.5|85170.5|85218.4|85168.4|24
1635792080000|2021-11-01 18:41:20|85219.6|85169.6|85218.9|85168.9|85220.1|85170.1|85218.1|85168.1|14
1635792090000|2021-11-01 18:41:30|85218.1|85168.1|85220.3|85170.3|85220.4|85170.4|85217.7|85167.7|15
1635792100000|2021-11-01 18:41:40|85219.7|85169.7|85219.1|85169.1|85221.1|85171.1|85219.1|85169.1|28
1635792110000|2021-11-01 18:41:50|85220|85170|85221.4|85171.4|85222.2|85172.2|85220|85170|27
1635792120000|2021-11-01 18:42:00|85223.1|85173.1|85221.9|85171.9|85224.4|85174.4|85221.1|85171.1|25
1635792130000|2021-11-01 18:42:10|85221.8|85171.8|85218.3|85168.3|85221.8|85171.8|85215.1|85165.1|28
1635792140000|2021-11-01 18:42:20|85217.7|85167.7|85218.3|85168.3|85220.1|85170.1|85216.9|85166.9|16
1635792150000|2021-11-01 18:42:30|85220.6|85170.6|85222.4|85172.4|85223.5|85173.5|85220.6|85170.6|26
1635792160000|2021-11-01 18:42:40|85222.7|85172.7|85221|85171|85222.7|85172.7|85220.9|85170.9|22
1635792170000|2021-11-01 18:42:50|85221.1|85171.1|85223.4|85173.4|85223.8|85173.8|85220.7|85170.7|29
1635792180000|2021-11-01 18:43:00|85223.2|85173.2|85225.8|85175.8|85227.6|85177.6|85223|85173|27
1635792190000|2021-11-01 18:43:10|85225.7|85175.7|85228.4|85178.4|85232.5|85182.5|85224.3|85174.3|33
1635792200000|2021-11-01 18:43:20|85227.9|85177.9|85228.8|85178.8|85229.5|85179.5|85226.7|85176.7|34
1635792210000|2021-11-01 18:43:30|85228.6|85178.6|85228.7|85178.7|85230.8|85180.8|85227.9|85177.9|33
1635792220000|2021-11-01 18:43:40|85228.6|85178.6|85230.8|85180.8|85233|85183|85228.5|85178.5|34
1635792230000|2021-11-01 18:43:50|85231.2|85181.2|85230.8|85180.8|85231.2|85181.2|85228.4|85178.4|30
1635792240000|2021-11-01 18:44:00|85230.3|85180.3|85230|85180|85230.9|85180.9|85229.5|85179.5|25
1635792250000|2021-11-01 18:44:10|85230.3|85180.3|85229.9|85179.9|85230.9|85180.9|85229.6|85179.6|26
1635792260000|2021-11-01 18:44:20|85230.1|85180.1|85229.9|85179.9|85233.7|85183.7|85229.2|85179.2|27
1635792270000|2021-11-01 18:44:30|85231.4|85181.4|85232.1|85182.1|85233.8|85183.8|85231.1|85181.1|26
1635792280000|2021-11-01 18:44:40|85232.4|85182.4|85235.4|85185.4|85236.8|85186.8|85231.7|85181.7|39
1635792290000|2021-11-01 18:44:50|85235.6|85185.6|85236.7|85186.7|85237.5|85187.5|85234|85184|35
1635792300000|2021-11-01 18:45:00|85237|85187|85237.5|85187.5|85238.8|85188.8|85237|85187|29
1635792310000|2021-11-01 18:45:10|85237.3|85187.3|85236.8|85186.8|85237.5|85187.5|85236.4|85186.4|19
1635792320000|2021-11-01 18:45:20|85236.9|85186.9|85236.1|85186.1|85237|85187|85235.9|85185.9|18
1635792330000|2021-11-01 18:45:30|85236.3|85186.3|85237.9|85187.9|85240.3|85190.3|85236.3|85186.3|13
1635792340000|2021-11-01 18:45:40|85238|85188|85235.3|85185.3|85238.2|85188.2|85235.3|85185.3|15
1635792350000|2021-11-01 18:45:50|85235.4|85185.4|85235.1|85185.1|85235.9|85185.9|85235|85185|14
1635792360000|2021-11-01 18:46:00|85235.2|85185.2|85238.4|85188.4|85239.7|85189.7|85235.1|85185.1|25
1635792370000|2021-11-01 18:46:10|85239.7|85189.7|85236.5|85186.5|85239.7|85189.7|85235.9|85185.9|33
1635792380000|2021-11-01 18:46:20|85236.1|85186.1|85240.8|85190.8|85245.1|85195.1|85236.1|85186.1|30
1635792390000|2021-11-01 18:46:30|85241.5|85191.5|85241.1|85191.1|85244.5|85194.5|85239.3|85189.3|28
1635792400000|2021-11-01 18:46:40|85241.2|85191.2|85242.1|85192.1|85244.8|85194.8|85240.8|85190.8|32
1635792410000|2021-11-01 18:46:50|85242.6|85192.6|85244.3|85194.3|85245.6|85195.6|85242|85192|33
1635792420000|2021-11-01 18:47:00|85244.2|85194.2|85241.6|85191.6|85244.2|85194.2|85240.9|85190.9|25
1635792430000|2021-11-01 18:47:10|85241.5|85191.5|85238.8|85188.8|85241.6|85191.6|85238.8|85188.8|25
1635792440000|2021-11-01 18:47:20|85238.6|85188.6|85237.6|85187.6|85238.6|85188.6|85237.6|85187.6|16
1635792450000|2021-11-01 18:47:30|85237.7|85187.7|85235.6|85185.6|85238|85188|85235.2|85185.2|22
1635792460000|2021-11-01 18:47:40|85235.5|85185.5|85247.2|85197.2|85248.3|85198.3|85235.2|85185.2|45
1635792470000|2021-11-01 18:47:50|85247.7|85197.7|85250|85200|85250.4|85200.4|85245.7|85195.7|26
1635792480000|2021-11-01 18:48:00|85248.7|85198.7|85248.2|85198.2|85249.7|85199.7|85246.8|85196.8|40
1635792490000|2021-11-01 18:48:10|85247.7|85197.7|85247.5|85197.5|85248.1|85198.1|85247.5|85197.5|18
1635792500000|2021-11-01 18:48:20|85247.6|85197.6|85248.3|85198.3|85249.7|85199.7|85246.8|85196.8|29
1635792510000|2021-11-01 18:48:30|85248.5|85198.5|85246.3|85196.3|85248.5|85198.5|85246.1|85196.1|25
1635792520000|2021-11-01 18:48:40|85246.2|85196.2|85246.1|85196.1|85250.4|85200.4|85246.1|85196.1|17
1635792530000|2021-11-01 18:48:50|85246.4|85196.4|85250.7|85200.7|85253.4|85203.4|85246.4|85196.4|35
1635792540000|2021-11-01 18:49:00|85250.4|85200.4|85250.3|85200.3|85251.2|85201.2|85250|85200|26
1635792550000|2021-11-01 18:49:10|85252.1|85202.1|85250.7|85200.7|85252.1|85202.1|85250.4|85200.4|23
1635792560000|2021-11-01 18:49:20|85250.8|85200.8|85249.6|85199.6|85250.8|85200.8|85249.1|85199.1|29
1635792570000|2021-11-01 18:49:30|85249.7|85199.7|85250.2|85200.2|85251.8|85201.8|85249.2|85199.2|18
1635792580000|2021-11-01 18:49:40|85250.5|85200.5|85251.8|85201.8|85254.7|85204.7|85250.5|85200.5|26
1635792590000|2021-11-01 18:49:50|85251.7|85201.7|85254.9|85204.9|85256.1|85206.1|85250.8|85200.8|42
1635792600000|2021-11-01 18:50:00|85254.6|85204.6|85250.6|85200.6|85255.7|85205.7|85249.5|85199.5|32
1635792610000|2021-11-01 18:50:10|85250.7|85200.7|85250.3|85200.3|85251.6|85201.6|85249.9|85199.9|21
1635792620000|2021-11-01 18:50:20|85250.7|85200.7|85250.8|85200.8|85251.3|85201.3|85249.8|85199.8|19
1635792630000|2021-11-01 18:50:30|85250.9|85200.9|85253.1|85203.1|85254.9|85204.9|85249.3|85199.3|30
1635792640000|2021-11-01 18:50:40|85252.7|85202.7|85251.8|85201.8|85253.1|85203.1|85251.3|85201.3|18
1635792650000|2021-11-01 18:50:50|85251.6|85201.6|85251.2|85201.2|85253.3|85203.3|85251.1|85201.1|30
1635792660000|2021-11-01 18:51:00|85251|85201|85251.6|85201.6|85252.5|85202.5|85250.7|85200.7|26
1635792670000|2021-11-01 18:51:10|85251.5|85201.5|85252.6|85202.6|85253.9|85203.9|85251.2|85201.2|31
1635792680000|2021-11-01 18:51:20|85252.5|85202.5|85252.6|85202.6|85252.8|85202.8|85251.4|85201.4|24
1635792690000|2021-11-01 18:51:30|85252.7|85202.7|85254.4|85204.4|85258|85208|85252.3|85202.3|36
1635792700000|2021-11-01 18:51:40|85255.2|85205.2|85253.5|85203.5|85255.2|85205.2|85253|85203|22
1635792710000|2021-11-01 18:51:50|85253.3|85203.3|85253|85203|85253.6|85203.6|85252.6|85202.6|21
1635792720000|2021-11-01 18:52:00|85253.3|85203.3|85253.8|85203.8|85254.2|85204.2|85253.3|85203.3|15
1635792730000|2021-11-01 18:52:10|85253.6|85203.6|85255.5|85205.5|85255.9|85205.9|85252.9|85202.9|20
1635792740000|2021-11-01 18:52:20|85255.6|85205.6|85254.5|85204.5|85255.9|85205.9|85254.1|85204.1|29
1635792750000|2021-11-01 18:52:30|85254.3|85204.3|85254.7|85204.7|85254.8|85204.8|85254.1|85204.1|7
1635792760000|2021-11-01 18:52:40|85254.5|85204.5|85255.2|85205.2|85255.6|85205.6|85254.5|85204.5|5
1635792770000|2021-11-01 18:52:50|85254.6|85204.6|85254.5|85204.5|85254.6|85204.6|85253.6|85203.6|17
1635792780000|2021-11-01 18:53:00|85254.6|85204.6|85253.7|85203.7|85254.6|85204.6|85253.7|85203.7|7
1635792790000|2021-11-01 18:53:10|85254.4|85204.4|85255.2|85205.2|85255.8|85205.8|85253.7|85203.7|33
1635792800000|2021-11-01 18:53:20|85253.2|85203.2|85255.3|85205.3|85255.9|85205.9|85253.2|85203.2|24
1635792810000|2021-11-01 18:53:30|85254.8|85204.8|85254.8|85204.8|85256.1|85206.1|85254.1|85204.1|27
1635792820000|2021-11-01 18:53:40|85254.9|85204.9|85254.3|85204.3|85255.3|85205.3|85254|85204|13
1635792830000|2021-11-01 18:53:50|85253.8|85203.8|85259.4|85209.4|85261.3|85211.3|85253.8|85203.8|29
1635792840000|2021-11-01 18:54:00|85259.5|85209.5|85259.4|85209.4|85259.7|85209.7|85259.2|85209.2|14
1635792850000|2021-11-01 18:54:10|85259.3|85209.3|85259.6|85209.6|85259.6|85209.6|85259.3|85209.3|6
1635792860000|2021-11-01 18:54:20|85259.4|85209.4|85258.7|85208.7|85261.4|85211.4|85257.6|85207.6|24
1635792870000|2021-11-01 18:54:30|85259.2|85209.2|85258.1|85208.1|85259.2|85209.2|85257.5|85207.5|24
1635792880000|2021-11-01 18:54:40|85257.9|85207.9|85258|85208|85258.3|85208.3|85257.4|85207.4|18
1635792890000|2021-11-01 18:54:50|85257.9|85207.9|85256.1|85206.1|85258.5|85208.5|85254.8|85204.8|29
1635792900000|2021-11-01 18:55:00|85256.9|85206.9|85252.9|85202.9|85256.9|85206.9|85252.8|85202.8|28
1635792910000|2021-11-01 18:55:10|85253|85203|85253.7|85203.7|85254.2|85204.2|85252.3|85202.3|29
1635792920000|2021-11-01 18:55:20|85253.5|85203.5|85254.4|85204.4|85254.4|85204.4|85253.4|85203.4|13
1635792930000|2021-11-01 18:55:30|85254.2|85204.2|85253.3|85203.3|85254.7|85204.7|85250.8|85200.8|30
1635792940000|2021-11-01 18:55:40|85253.6|85203.6|85258.2|85208.2|85258.7|85208.7|85253.2|85203.2|27
1635792950000|2021-11-01 18:55:50|85257.8|85207.8|85254.3|85204.3|85257.9|85207.9|85253.9|85203.9|18
1635792960000|2021-11-01 18:56:00|85254.5|85204.5|85254.5|85204.5|85254.9|85204.9|85254.1|85204.1|19
1635792970000|2021-11-01 18:56:10|85254.6|85204.6|85254.7|85204.7|85255.1|85205.1|85253.9|85203.9|19
1635792980000|2021-11-01 18:56:20|85254.3|85204.3|85251.8|85201.8|85256.1|85206.1|85251.8|85201.8|22
1635792990000|2021-11-01 18:56:30|85252.2|85202.2|85252.7|85202.7|85253.8|85203.8|85251.6|85201.6|24
1635793000000|2021-11-01 18:56:40|85253|85203|85251.7|85201.7|85253.3|85203.3|85250|85200|28
1635793010000|2021-11-01 18:56:50|85252.1|85202.1|85251.2|85201.2|85252.3|85202.3|85251.2|85201.2|17
1635793020000|2021-11-01 18:57:00|85252.4|85202.4|85255|85205|85256.1|85216.5|85241.5|85202.2|19
1635793030000|2021-11-01 18:57:10|85255.7|85205.7|85255.6|85205.6|85256.2|85206.2|85253.7|85203.7|31
1635793040000|2021-11-01 18:57:20|85255.5|85205.5|85254.6|85204.6|85257.8|85207.8|85252.3|85202.3|30
1635793050000|2021-11-01 18:57:30|85254.8|85204.8|85254.1|85204.1|85255.1|85205.1|85253.8|85203.8|28
1635793060000|2021-11-01 18:57:40|85254|85204|85254|85204|85254.2|85204.2|85253.8|85203.8|16
1635793070000|2021-11-01 18:57:50|85253.9|85203.9|85254.4|85204.4|85255.3|85205.3|85253.9|85203.9|19
1635793080000|2021-11-01 18:58:00|85254.5|85204.5|85254.9|85204.9|85256.8|85206.8|85254.3|85204.3|32
1635793090000|2021-11-01 18:58:10|85255.2|85205.2|85262.2|85212.2|85262.4|85212.4|85254.6|85204.6|29
1635793100000|2021-11-01 18:58:20|85262.6|85212.6|85260|85210|85262.6|85212.6|85259.5|85209.5|30
1635793110000|2021-11-01 18:58:30|85260.2|85210.2|85260.6|85210.6|85261.1|85211.1|85260|85210|29
1635793120000|2021-11-01 18:58:40|85260.5|85210.5|85261.6|85211.6|85262.9|85212.9|85260.3|85210.3|39
1635793130000|2021-11-01 18:58:50|85261.7|85211.7|85257.1|85207.1|85261.7|85211.7|85256.5|85206.5|46
1635793140000|2021-11-01 18:59:00|85257.2|85207.2|85250.8|85225.8|85265.5|85225.8|85248.9|85207.2|43
1635793150000|2021-11-01 18:59:10|85250.6|85225.6|85265|85215|85269.8|85225.6|85250.4|85214.6|47
1635793160000|2021-11-01 18:59:20|85265.6|85215.6|85262.5|85212.5|85267.3|85217.3|85262.5|85212.5|43
1635793170000|2021-11-01 18:59:30|85261.3|85211.3|85258.9|85208.9|85262.7|85212.7|85258.5|85208.5|58
1635793180000|2021-11-01 18:59:40|85259.2|85209.2|85263.3|85213.3|85263.3|85213.3|85257.8|85207.8|42
1635793190000|2021-11-01 18:59:50|85264.1|85214.1|85249.8|85224.8|85264.2|85228|85248.3|85211.1|42
1635793200000|2021-11-01 19:00:00|85249.9|85224.9|85264.7|85214.7|85266.8|85225.2|85249.9|85212.6|36
1635793210000|2021-11-01 19:00:10|85264.8|85214.8|85270.6|85220.6|85271.5|85221.5|85264.8|85214.8|35
1635793220000|2021-11-01 19:00:20|85270.4|85220.4|85271.4|85221.4|85271.4|85221.4|85270.1|85220.1|23
1635793230000|2021-11-01 19:00:30|85271.4|85221.4|85273.7|85223.7|85273.9|85223.9|85270.1|85220.1|47
1635793240000|2021-11-01 19:00:40|85273.5|85223.5|85275.2|85225.2|85275.2|85225.2|85273|85223|29
1635793250000|2021-11-01 19:00:50|85275|85225|85275.5|85225.5|85276.1|85226.1|85273.5|85223.5|44
1635793260000|2021-11-01 19:01:00|85275.4|85225.4|85275.9|85225.9|85275.9|85225.9|85273.3|85223.3|29
1635793270000|2021-11-01 19:01:10|85276|85226|85274.7|85224.7|85276|85226|85274.1|85224.1|33
1635793280000|2021-11-01 19:01:20|85274.8|85224.8|85274.4|85224.4|85275|85225|85273.6|85223.6|27
1635793290000|2021-11-01 19:01:30|85274.6|85224.6|85273|85223|85274.7|85224.7|85272.6|85222.6|31
1635793300000|2021-11-01 19:01:40|85272.9|85222.9|85273.3|85223.3|85273.6|85223.6|85272.8|85222.8|31
1635793310000|2021-11-01 19:01:50|85273.5|85223.5|85273.5|85223.5|85274.4|85224.4|85272.9|85222.9|21
1635793320000|2021-11-01 19:02:00|85273.4|85223.4|85274.1|85224.1|85274.1|85224.1|85272.5|85222.5|19
1635793330000|2021-11-01 19:02:10|85274.2|85224.2|85270.7|85220.7|85275.5|85225.5|85270.4|85220.4|31
1635793340000|2021-11-01 19:02:20|85272.3|85222.3|85259.9|85234.9|85272.3|85234.9|85257.1|85221.5|37
1635793350000|2021-11-01 19:02:30|85259.3|85234.3|85258.5|85233.5|85259.5|85234.5|85258.2|85233.2|31
1635793360000|2021-11-01 19:02:40|85258.7|85233.7|85275.3|85225.3|85276.1|85234.4|85258.5|85223.7|23
1635793370000|2021-11-01 19:02:50|85275.9|85225.9|85275.1|85225.1|85276.5|85226.5|85274.6|85224.6|24
1635793380000|2021-11-01 19:03:00|85275.2|85225.2|85274.3|85224.3|85275.4|85225.4|85273.8|85223.8|29
1635793390000|2021-11-01 19:03:10|85274.1|85224.1|85275.3|85225.3|85276.6|85226.6|85274.1|85224.1|29
1635793400000|2021-11-01 19:03:20|85275.5|85225.5|85274.2|85224.2|85277.5|85227.5|85274|85224|27
1635793410000|2021-11-01 19:03:30|85274|85224|85277.8|85227.8|85277.8|85227.8|85273.7|85223.7|28
1635793420000|2021-11-01 19:03:40|85277.9|85227.9|85273.8|85223.8|85278.6|85228.6|85272.1|85222.1|32
1635793430000|2021-11-01 19:03:50|85272.2|85222.2|85261.4|85236.4|85273.2|85236.6|85258.8|85221.5|35
1635793440000|2021-11-01 19:04:00|85261.5|85236.5|85274.5|85224.5|85274.6|85237.8|85261.3|85223.9|28
1635793450000|2021-11-01 19:04:10|85275.2|85225.2|85270.3|85220.3|85275.2|85225.2|85267.8|85217.8|33
1635793460000|2021-11-01 19:04:20|85270.4|85220.4|85271|85221|85271.6|85221.6|85270.3|85220.3|18
1635793470000|2021-11-01 19:04:30|85271.2|85221.2|85271.5|85221.5|85272.1|85222.1|85270.8|85220.8|26
1635793480000|2021-11-01 19:04:40|85271.6|85221.6|85270.5|85220.5|85271.6|85221.6|85270|85220|25
1635793490000|2021-11-01 19:04:50|85270|85220|85271.3|85221.3|85271.3|85221.3|85269.9|85219.9|26
1635793500000|2021-11-01 19:05:00|85271.1|85221.1|85270.8|85220.8|85272.5|85222.5|85270.8|85220.8|21
1635793510000|2021-11-01 19:05:10|85270.9|85220.9|85269.5|85219.5|85271|85221|85264|85214|36
1635793520000|2021-11-01 19:05:20|85269.9|85219.9|85271.8|85221.8|85271.8|85221.8|85269.6|85219.6|15
1635793530000|2021-11-01 19:05:30|85272|85222|85270.7|85220.7|85272|85222|85270.1|85220.1|21
1635793540000|2021-11-01 19:05:40|85270.8|85220.8|85272.3|85222.3|85272.7|85222.7|85270.8|85220.8|15
1635793550000|2021-11-01 19:05:50|85272.7|85222.7|85272.9|85222.9|85274.2|85224.2|85272|85222|18
1635793560000|2021-11-01 19:06:00|85274.8|85224.8|85273.8|85223.8|85274.8|85224.8|85272.9|85222.9|19
1635793570000|2021-11-01 19:06:10|85273.6|85223.6|85274.5|85224.5|85274.5|85224.5|85273.6|85223.6|8
1635793580000|2021-11-01 19:06:20|85274.1|85224.1|85274.7|85224.7|85275.5|85225.5|85273.5|85223.5|12
1635793590000|2021-11-01 19:06:30|85273.9|85223.9|85274.3|85224.3|85275|85225|85273.7|85223.7|14
1635793600000|2021-11-01 19:06:40|85273.8|85223.8|85274.6|85224.6|85274.7|85224.7|85272.6|85222.6|19
1635793610000|2021-11-01 19:06:50|85274.8|85224.8|85278.2|85228.2|85279.1|85229.1|85274.7|85224.7|24
1635793620000|2021-11-01 19:07:00|85278.3|85228.3|85278.7|85228.7|85279.7|85229.7|85278|85228|14
1635793630000|2021-11-01 19:07:10|85279|85229|85278.5|85228.5|85279|85229|85276.7|85226.7|22
1635793640000|2021-11-01 19:07:20|85279.3|85229.3|85279.7|85229.7|85280.4|85230.4|85278.3|85228.3|29
1635793650000|2021-11-01 19:07:30|85279.5|85229.5|85282.1|85232.1|85282.3|85232.3|85278.8|85228.8|28
1635793660000|2021-11-01 19:07:40|85281.7|85231.7|85283|85233|85283.4|85233.4|85281.7|85231.7|28
1635793670000|2021-11-01 19:07:50|85283.1|85233.1|85281.9|85231.9|85283.7|85233.7|85281.9|85231.9|29
1635793680000|2021-11-01 19:08:00|85281.8|85231.8|85285.2|85235.2|85285.2|85235.2|85281.8|85231.8|22
1635793690000|2021-11-01 19:08:10|85285|85235|85285.4|85235.4|85285.9|85235.9|85284.9|85234.9|17
1635793700000|2021-11-01 19:08:20|85285.1|85235.1|85284.4|85234.4|85285.3|85235.3|85284.4|85234.4|13
1635793710000|2021-11-01 19:08:30|85284.7|85234.7|85285.6|85235.6|85285.6|85235.6|85284|85234|12
1635793720000|2021-11-01 19:08:40|85285.7|85235.7|85284.9|85234.9|85285.8|85235.8|85283.4|85233.4|22
1635793730000|2021-11-01 19:08:50|85286|85236|85285.9|85235.9|85286|85236|85285.2|85235.2|7
1635793740000|2021-11-01 19:09:00|85285.4|85235.4|85283.2|85233.2|85285.5|85235.5|85283.2|85233.2|8
1635793750000|2021-11-01 19:09:10|85284.5|85234.5|85285.1|85235.1|85285.9|85235.9|85284|85234|12
1635793760000|2021-11-01 19:09:20|85285.4|85235.4|85285.5|85235.5|85285.8|85235.8|85285.3|85235.3|15
1635793770000|2021-11-01 19:09:30|85285.7|85235.7|85285.6|85235.6|85286.4|85236.4|85284.9|85234.9|10
1635793780000|2021-11-01 19:09:40|85285.3|85235.3|85287.4|85237.4|85287.4|85237.4|85285.3|85235.3|24
1635793790000|2021-11-01 19:09:50|85287.1|85237.1|85287.4|85237.4|85289.5|85239.5|85286.7|85236.7|20
1635793800000|2021-11-01 19:10:00|85287.2|85237.2|85285.8|85235.8|85288.1|85238.1|85285.8|85235.8|32
1635793810000|2021-11-01 19:10:10|85285.6|85235.6|85285.6|85235.6|85285.9|85235.9|85285|85235|21
1635793820000|2021-11-01 19:10:20|85285.5|85235.5|85285.2|85235.2|85286|85236|85285.2|85235.2|24
1635793830000|2021-11-01 19:10:30|85286.6|85236.6|85285.6|85235.6|85286.6|85236.6|85284.8|85234.8|24
1635793840000|2021-11-01 19:10:40|85271.1|85246.1|85284.4|85234.4|85284.4|85246.7|85270.9|85234.4|8
1635793850000|2021-11-01 19:10:50|85285|85235|85284.5|85234.5|85285|85235|85284|85234|17
1635793860000|2021-11-01 19:11:00|85284.4|85234.4|85289.9|85239.9|85290.3|85252.1|85276.7|85234.4|21
1635793870000|2021-11-01 19:11:10|85290.2|85240.2|85288.2|85238.2|85290.7|85240.7|85288.2|85238.2|22
1635793880000|2021-11-01 19:11:20|85288.1|85238.1|85286.7|85236.7|85288.1|85238.1|85286.4|85236.4|23
1635793890000|2021-11-01 19:11:30|85286.8|85236.8|85286.1|85236.1|85287.1|85237.1|85283.6|85233.6|29
1635793900000|2021-11-01 19:11:40|85285.5|85235.5|85287.5|85237.5|85287.5|85237.5|85285.5|85235.5|17
1635793910000|2021-11-01 19:11:50|85287.8|85237.8|85289.6|85239.6|85290.4|85240.4|85287|85237|32
1635793920000|2021-11-01 19:12:00|85289.4|85239.4|85287.6|85237.6|85290|85240|85287|85237|23
1635793930000|2021-11-01 19:12:10|85287.7|85237.7|85286.6|85236.6|85288.2|85238.2|85286.6|85236.6|24
1635793940000|2021-11-01 19:12:20|85287|85237|85272.2|85247.2|85287.3|85248.6|85272.2|85233.9|25
1635793950000|2021-11-01 19:12:30|85284.7|85234.7|85285.9|85235.9|85286|85236|85284.5|85234.5|24
1635793960000|2021-11-01 19:12:40|85286.1|85236.1|85287.6|85237.6|85287.6|85237.6|85286|85236|14
1635793970000|2021-11-01 19:12:50|85287.5|85237.5|85289.1|85239.1|85289.1|85239.1|85287.5|85237.5|13
1635793980000|2021-11-01 19:13:00|85288.8|85238.8|85288.2|85238.2|85289.2|85239.2|85288.1|85238.1|15
1635793990000|2021-11-01 19:13:10|85288.1|85238.1|85290|85240|85290|85240|85288|85238|17
1635794000000|2021-11-01 19:13:20|85290.1|85240.1|85287.9|85237.9|85290.6|85240.6|85287.9|85237.9|27
1635794010000|2021-11-01 19:13:30|85287.8|85237.8|85287.5|85237.5|85287.8|85237.8|85287.1|85237.1|9
1635794020000|2021-11-01 19:13:40|85287.8|85237.8|85287.5|85237.5|85288|85238|85286.6|85236.6|18
1635794030000|2021-11-01 19:13:50|85287.4|85237.4|85288.6|85238.6|85288.9|85238.9|85287.3|85237.3|14
1635794040000|2021-11-01 19:14:00|85288.5|85238.5|85288.7|85238.7|85288.7|85238.7|85287.6|85237.6|11
1635794050000|2021-11-01 19:14:10|85288.3|85238.3|85288.3|85238.3|85288.7|85238.7|85287.7|85237.7|30
1635794060000|2021-11-01 19:14:20|85287.8|85237.8|85287|85237|85287.9|85237.9|85286.7|85236.7|11
1635794070000|2021-11-01 19:14:30|85287.3|85237.3|85288.2|85238.2|85288.2|85238.2|85286.7|85236.7|16
1635794080000|2021-11-01 19:14:40|85288.3|85238.3|85288.4|85238.4|85289.7|85239.7|85287.5|85237.5|32
1635794090000|2021-11-01 19:14:50|85288.6|85238.6|85288.5|85238.5|85289.2|85239.2|85288.2|85238.2|16
1635794100000|2021-11-01 19:15:00|85288.7|85238.7|85287.6|85237.6|85288.7|85238.7|85287.4|85237.4|28
1635794110000|2021-11-01 19:15:10|85287.8|85237.8|85289.3|85239.3|85290.2|85240.2|85287.7|85237.7|22
1635794120000|2021-11-01 19:15:20|85289.4|85239.4|85287.5|85237.5|85289.5|85239.5|85287.4|85237.4|25
1635794130000|2021-11-01 19:15:30|85287.4|85237.4|85288.8|85238.8|85289.4|85239.4|85287.3|85237.3|25
1635794140000|2021-11-01 19:15:40|85288.3|85238.3|85291.1|85241.1|85291.7|85241.7|85288.3|85238.3|22
1635794150000|2021-11-01 19:15:50|85291|85241|85294|85244|85294.1|85244.1|85289.5|85239.5|31
1635794160000|2021-11-01 19:16:00|85293.8|85243.8|85292.8|85242.8|85294.6|85244.6|85292.8|85242.8|19
1635794170000|2021-11-01 19:16:10|85292.9|85242.9|85293.5|85243.5|85293.8|85243.8|85292.4|85242.4|15
1635794180000|2021-11-01 19:16:20|85293.4|85243.4|85295.4|85245.4|85296.8|85258.6|85283.6|85243.2|22
1635794190000|2021-11-01 19:16:30|85294.9|85244.9|85296.5|85246.5|85297.6|85247.6|85294.9|85244.9|19
1635794200000|2021-11-01 19:16:40|85296.9|85246.9|85296|85246|85297.4|85247.4|85295.7|85245.7|16
1635794210000|2021-11-01 19:16:50|85296.2|85246.2|85294.6|85244.6|85296.2|85246.2|85294.6|85244.6|12
1635794220000|2021-11-01 19:17:00|85295.2|85245.2|85295.9|85245.9|85295.9|85245.9|85294.9|85244.9|27
1635794230000|2021-11-01 19:17:10|85296|85246|85295.1|85245.1|85298.3|85248.3|85294.7|85244.7|28
1635794240000|2021-11-01 19:17:20|85295.2|85245.2|85296|85246|85296.1|85246.1|85294.4|85244.4|13
1635794250000|2021-11-01 19:17:30|85295.4|85245.4|85295.6|85245.6|85296.1|85246.1|85295.1|85245.1|11
1635794260000|2021-11-01 19:17:40|85295.4|85245.4|85294.3|85244.3|85295.4|85245.4|85294.3|85244.3|9
1635794270000|2021-11-01 19:17:50|85294.4|85244.4|85295.2|85245.2|85295.2|85245.2|85294.1|85244.1|16
1635794280000|2021-11-01 19:18:00|85294.8|85244.8|85295.5|85245.5|85296.2|85246.2|85294.1|85244.1|17
1635794290000|2021-11-01 19:18:10|85295.1|85245.1|85295.9|85245.9|85296.5|85246.5|85295.1|85245.1|20
1635794300000|2021-11-01 19:18:20|85295.8|85245.8|85295.5|85245.5|85295.8|85245.8|85294.9|85244.9|19
1635794310000|2021-11-01 19:18:30|85295.3|85245.3|85294.3|85244.3|85295.3|85245.3|85294|85244|16
1635794320000|2021-11-01 19:18:40|85294.5|85244.5|85294.3|85244.3|85294.8|85244.8|85294.3|85244.3|8
1635794330000|2021-11-01 19:18:50|85294.1|85244.1|85324.5|85274.5|85328.2|85278.2|85293.7|85244.1|31
1635794340000|2021-11-01 19:19:00|85327.5|85277.5|85324.5|85274.5|85327.5|85277.5|85324.5|85274.5|37
1635794350000|2021-11-01 19:19:10|85324.4|85274.4|85323.6|85273.6|85325.1|85275.1|85322.9|85272.9|40
1635794360000|2021-11-01 19:19:20|85323.5|85273.5|85317.1|85267.1|85324.4|85274.4|85316.1|85266.1|31
1635794370000|2021-11-01 19:19:30|85316.7|85266.7|85318.1|85268.1|85318.6|85268.6|85316.2|85266.2|25
1635794380000|2021-11-01 19:19:40|85319|85269|85317.8|85267.8|85319.2|85269.2|85317.8|85267.8|11
1635794390000|2021-11-01 19:19:50|85317.6|85267.6|85317.4|85267.4|85318.5|85268.5|85317.4|85267.4|23
1635794400000|2021-11-01 19:20:00|85317.6|85267.6|85317.7|85267.7|85318.2|85268.2|85316.9|85266.9|29
1635794410000|2021-11-01 19:20:10|85318.1|85268.1|85317.8|85267.8|85318.2|85268.2|85317.5|85267.5|12
1635794420000|2021-11-01 19:20:20|85317.4|85267.4|85310.8|85260.8|85317.4|85267.4|85310|85260|34
1635794430000|2021-11-01 19:20:30|85310.6|85260.6|85309.5|85259.5|85313.2|85263.2|85309.2|85259.2|33
1635794440000|2021-11-01 19:20:40|85310.7|85260.7|85309.7|85259.7|85310.7|85260.7|85309.5|85259.5|25
1635794450000|2021-11-01 19:20:50|85309.9|85259.9|85309.7|85259.7|85311.3|85261.3|85309.2|85259.2|30
1635794460000|2021-11-01 19:21:00|85309.4|85259.4|85311.2|85261.2|85311.2|85261.2|85309.4|85259.4|17
1635794470000|2021-11-01 19:21:10|85311.3|85261.3|85309.7|85259.7|85311.7|85261.7|85309.7|85259.7|15
1635794480000|2021-11-01 19:21:20|85310|85260|85308.7|85258.7|85310.5|85260.5|85307.4|85257.4|28
1635794490000|2021-11-01 19:21:30|85308.8|85258.8|85308.9|85258.9|85310.7|85260.7|85308.1|85258.1|38
1635794500000|2021-11-01 19:21:40|85308.5|85258.5|85309.1|85259.1|85309.1|85259.1|85307.8|85257.8|28
1635794510000|2021-11-01 19:21:50|85308.5|85258.5|85308.8|85258.8|85311|85261|85307.8|85257.8|18
1635794520000|2021-11-01 19:22:00|85308.9|85258.9|85308.1|85258.1|85309.1|85259.1|85304.5|85254.5|28
1635794530000|2021-11-01 19:22:10|85308.6|85258.6|85307.4|85257.4|85309.3|85259.3|85306.7|85256.7|20
1635794540000|2021-11-01 19:22:20|85307.3|85257.3|85305.2|85255.2|85308.4|85258.4|85305.1|85255.1|25
1635794550000|2021-11-01 19:22:30|85305.1|85255.1|85304.6|85254.6|85305.6|85255.6|85304.1|85254.1|14
1635794560000|2021-11-01 19:22:40|85304|85254|85304.3|85254.3|85305|85255|85304|85254|11
1635794570000|2021-11-01 19:22:50|85304.6|85254.6|85291.1|85266.1|85305|85266.8|85291|85254.4|16
1635794580000|2021-11-01 19:23:00|85291.4|85266.4|85300.4|85250.4|85303.9|85266.4|85289.8|85248.9|41
1635794590000|2021-11-01 19:23:10|85299.4|85249.4|85301|85251|85302.1|85252.1|85299.2|85249.2|29
1635794600000|2021-11-01 19:23:20|85301.1|85251.1|85301.5|85251.5|85302.6|85252.6|85300.7|85250.7|29
1635794610000|2021-11-01 19:23:30|85301.9|85251.9|85301.2|85251.2|85302.2|85252.2|85300.9|85250.9|20
1635794620000|2021-11-01 19:23:40|85301.4|85251.4|85299.6|85249.6|85301.5|85251.5|85299.6|85249.6|14
1635794630000|2021-11-01 19:23:50|85300.4|85250.4|85304.1|85254.1|85304.4|85254.4|85300.1|85250.1|26
1635794640000|2021-11-01 19:24:00|85303.6|85253.6|85301.2|85251.2|85303.9|85253.9|85301|85251|29
1635794650000|2021-11-01 19:24:10|85301|85251|85300.7|85250.7|85302.3|85252.3|85300.7|85250.7|15
1635794660000|2021-11-01 19:24:20|85300.6|85250.6|85300.6|85250.6|85301.4|85251.4|85300.1|85250.1|23
1635794670000|2021-11-01 19:24:30|85300.3|85250.3|85301.2|85251.2|85301.2|85251.2|85299.9|85249.9|18
1635794680000|2021-11-01 19:24:40|85300.7|85250.7|85301|85251|85302.1|85252.1|85300.7|85250.7|21
1635794690000|2021-11-01 19:24:50|85301.5|85251.5|85300.5|85250.5|85302|85252|85299.8|85249.8|20
1635794700000|2021-11-01 19:25:00|85300.3|85250.3|85300|85250|85300.5|85250.5|85299.5|85249.5|20
1635794710000|2021-11-01 19:25:10|85300.3|85250.3|85300.7|85250.7|85300.9|85250.9|85299.9|85249.9|27
1635794720000|2021-11-01 19:25:20|85300.8|85250.8|85303.3|85253.3|85305.6|85264.5|85286.8|85248.8|23
1635794730000|2021-11-01 19:25:30|85302.7|85252.7|85302.9|85252.9|85304.4|85254.4|85302.5|85252.5|44
1635794740000|2021-11-01 19:25:40|85302.6|85252.6|85301.1|85251.1|85303.2|85253.2|85301.1|85251.1|32
1635794750000|2021-11-01 19:25:50|85301|85251|85299|85249|85301.2|85251.2|85299|85249|21
1635794760000|2021-11-01 19:26:00|85298.9|85248.9|85299.1|85249.1|85301.1|85251.1|85298.9|85248.9|35
1635794770000|2021-11-01 19:26:10|85298.3|85248.3|85294.7|85244.7|85298.8|85248.8|85294|85244|34
1635794780000|2021-11-01 19:26:20|85295.1|85245.1|85296.4|85246.4|85298.8|85248.8|85294.7|85244.7|33
1635794790000|2021-11-01 19:26:30|85296.9|85246.9|85297.7|85247.7|85298.2|85248.2|85295.9|85245.9|32
1635794800000|2021-11-01 19:26:40|85297.8|85247.8|85297.9|85247.9|85298.2|85248.2|85297.6|85247.6|21
1635794810000|2021-11-01 19:26:50|85297.8|85247.8|85294.7|85244.7|85297.9|85247.9|85294.3|85244.3|32
1635794820000|2021-11-01 19:27:00|85295.1|85245.1|85295.8|85245.8|85296.4|85246.4|85294.3|85244.3|35
1635794830000|2021-11-01 19:27:10|85296.7|85246.7|85295.6|85245.6|85297.6|85247.6|85294|85244|42
1635794840000|2021-11-01 19:27:20|85295.2|85245.2|85292.7|85242.7|85295.9|85245.9|85291.7|85241.7|44
1635794850000|2021-11-01 19:27:30|85292.3|85242.3|85294.1|85244.1|85294.3|85244.3|85292.3|85242.3|31
1635794860000|2021-11-01 19:27:40|85294|85244|85292.4|85242.4|85294.1|85244.1|85292.4|85242.4|27
1635794870000|2021-11-01 19:27:50|85292.6|85242.6|85293.2|85243.2|85293.3|85243.3|85292.6|85242.6|7
1635794880000|2021-11-01 19:28:00|85292.6|85242.6|85295.7|85245.7|85295.9|85245.9|85291.2|85241.2|39
1635794890000|2021-11-01 19:28:10|85295.8|85245.8|85296.5|85246.5|85296.6|85246.6|85294.4|85244.4|36
1635794900000|2021-11-01 19:28:20|85296.4|85246.4|85297.4|85247.4|85298.3|85248.3|85296.4|85246.4|14
1635794910000|2021-11-01 19:28:30|85297.5|85247.5|85296.9|85246.9|85298.1|85248.1|85296|85246|32
1635794920000|2021-11-01 19:28:40|85296.7|85246.7|85297.4|85247.4|85298.1|85248.1|85296.5|85246.5|20
1635794930000|2021-11-01 19:28:50|85298.4|85248.4|85297.8|85247.8|85298.9|85248.9|85297.5|85247.5|24
1635794940000|2021-11-01 19:29:00|85297.7|85247.7|85297.6|85247.6|85298.3|85248.3|85296.9|85246.9|23
1635794950000|2021-11-01 19:29:10|85297.5|85247.5|85297.3|85247.3|85298.2|85248.2|85296.2|85246.2|20
1635794960000|2021-11-01 19:29:20|85297.4|85247.4|85297.4|85247.4|85297.9|85247.9|85297.2|85247.2|10
1635794970000|2021-11-01 19:29:30|85296.9|85246.9|85297.8|85247.8|85298.5|85248.5|85296.9|85246.9|11
1635794980000|2021-11-01 19:29:40|85297.9|85247.9|85299.4|85249.4|85300.7|85250.7|85296.7|85246.7|32
1635794990000|2021-11-01 19:29:50|85298.8|85248.8|85300.4|85250.4|85301.2|85251.2|85297.6|85247.6|41
1635795000000|2021-11-01 19:30:00|85299.9|85249.9|85298.3|85248.3|85300.6|85250.6|85297.5|85247.5|35
1635795010000|2021-11-01 19:30:10|85298|85248|85301.5|85251.5|85301.5|85251.5|85297.7|85247.7|20
1635795020000|2021-11-01 19:30:20|85301.3|85251.3|85301.9|85251.9|85301.9|85251.9|85300.4|85250.4|17
1635795030000|2021-11-01 19:30:30|85302.1|85252.1|85301.4|85251.4|85302.1|85252.1|85299.7|85249.7|21
1635795040000|2021-11-01 19:30:40|85301.3|85251.3|85302.1|85252.1|85302.1|85252.1|85299.8|85249.8|19
1635795050000|2021-11-01 19:30:50|85302.7|85252.7|85301.1|85251.1|85303.2|85253.2|85300.5|85250.5|20
1635795060000|2021-11-01 19:31:00|85300.8|85250.8|85303.2|85253.2|85303.9|85253.9|85300.6|85250.6|10
1635795070000|2021-11-01 19:31:10|85302.9|85252.9|85300.4|85250.4|85303.4|85253.4|85300.4|85250.4|36
1635795080000|2021-11-01 19:31:20|85300.9|85250.9|85303.9|85253.9|85304.1|85254.1|85300.8|85250.8|29
1635795090000|2021-11-01 19:31:30|85303.6|85253.6|85303|85253|85303.7|85253.7|85302.7|85252.7|14
1635795100000|2021-11-01 19:31:40|85302.8|85252.8|85303.6|85253.6|85303.7|85253.7|85302.5|85252.5|15
1635795110000|2021-11-01 19:31:50|85303.7|85253.7|85305.5|85255.5|85305.5|85255.5|85303.7|85253.7|10
1635795120000|2021-11-01 19:32:00|85305.9|85255.9|85300.3|85250.3|85305.9|85255.9|85299|85249|15
1635795130000|2021-11-01 19:32:10|85300.4|85250.4|85302.7|85252.7|85302.8|85252.8|85300.3|85250.3|23
1635795140000|2021-11-01 19:32:20|85302.3|85252.3|85301.4|85251.4|85302.3|85252.3|85301|85251|17
1635795150000|2021-11-01 19:32:30|85295.8|85245.8|85289.9|85239.9|85295.8|85245.8|85289.5|85239.5|39
1635795160000|2021-11-01 19:32:40|85291.2|85241.2|85291.3|85241.3|85291.7|85241.7|85289.7|85239.7|38
1635795170000|2021-11-01 19:32:50|85291.1|85241.1|85291.8|85241.8|85292.3|85242.3|85290.9|85240.9|34
1635795180000|2021-11-01 19:33:00|85291.7|85241.7|85289.9|85239.9|85291.7|85241.7|85289.2|85239.2|26
1635795190000|2021-11-01 19:33:10|85290.1|85240.1|85288.6|85238.6|85290.9|85240.9|85288.5|85238.5|18
1635795200000|2021-11-01 19:33:20|85288.5|85238.5|85288.6|85238.6|85289|85239|85288.3|85238.3|21
1635795210000|2021-11-01 19:33:30|85289.1|85239.1|85290.8|85240.8|85290.8|85240.8|85288.9|85238.9|35
1635795220000|2021-11-01 19:33:40|85290.9|85240.9|85294.9|85244.9|85295.3|85245.3|85290.6|85240.6|31
1635795230000|2021-11-01 19:33:50|85294.8|85244.8|85297.2|85247.2|85297.6|85247.6|85294.7|85244.7|31
1635795240000|2021-11-01 19:34:00|85297.3|85247.3|85293.5|85243.5|85297.3|85247.3|85293.3|85243.3|25
1635795250000|2021-11-01 19:34:10|85293.3|85243.3|85293.4|85243.4|85294.2|85244.2|85292|85242|30
1635795260000|2021-11-01 19:34:20|85293.1|85243.1|85292.5|85242.5|85293.1|85243.1|85291.8|85241.8|23
1635795270000|2021-11-01 19:34:30|85292.3|85242.3|85292.7|85242.7|85293.1|85243.1|85292.2|85242.2|11
1635795280000|2021-11-01 19:34:40|85292.6|85242.6|85292.4|85242.4|85293.3|85243.3|85291.9|85241.9|25
1635795290000|2021-11-01 19:34:50|85292.7|85242.7|85292.2|85242.2|85292.7|85242.7|85291.3|85241.3|13
1635795300000|2021-11-01 19:35:00|85292.1|85242.1|85292.3|85242.3|85292.8|85242.8|85291.6|85241.6|15
1635795310000|2021-11-01 19:35:10|85292.4|85242.4|85292.1|85242.1|85293|85243|85291.8|85241.8|6
1635795320000|2021-11-01 19:35:20|85292.3|85242.3|85293.5|85243.5|85293.7|85243.7|85291.8|85241.8|20
1635795330000|2021-11-01 19:35:30|85293.7|85243.7|85295|85245|85295.3|85245.3|85293.7|85243.7|18
1635795340000|2021-11-01 19:35:40|85295.1|85245.1|85298|85248|85298.5|85248.5|85295.1|85245.1|19
1635795350000|2021-11-01 19:35:50|85297.9|85247.9|85298.3|85248.3|85298.6|85248.6|85297.3|85247.3|16
1635795360000|2021-11-01 19:36:00|85298.2|85248.2|85301.9|85251.9|85302.7|85252.7|85298.2|85248.2|20
1635795370000|2021-11-01 19:36:10|85302|85252|85302.9|85252.9|85302.9|85252.9|85301.9|85251.9|18
1635795380000|2021-11-01 19:36:20|85303|85253|85301.2|85251.2|85303.6|85253.6|85301.2|85251.2|17
1635795390000|2021-11-01 19:36:30|85301.3|85251.3|85300.5|85250.5|85301.8|85251.8|85298.7|85248.7|24
1635795400000|2021-11-01 19:36:40|85300.2|85250.2|85300.5|85250.5|85301.1|85251.1|85300|85250|21
1635795410000|2021-11-01 19:36:50|85300.6|85250.6|85300|85250|85301|85251|85300|85250|18
1635795420000|2021-11-01 19:37:00|85300.4|85250.4|85301.2|85251.2|85301.3|85251.3|85300.3|85250.3|16
1635795430000|2021-11-01 19:37:10|85300.8|85250.8|85305.8|85255.8|85308.9|85258.9|85300.5|85250.5|40
1635795440000|2021-11-01 19:37:20|85305.4|85255.4|85303.5|85253.5|85312.8|85262.8|85303.4|85253.4|35
1635795450000|2021-11-01 19:37:30|85303.7|85253.7|85304.7|85254.7|85310.6|85260.6|85303.7|85253.7|27
1635795460000|2021-11-01 19:37:40|85304.8|85254.8|85304.7|85254.7|85311.5|85261.5|85304.1|85254.1|37
1635795470000|2021-11-01 19:37:50|85304.6|85254.6|85305.7|85255.7|85311.1|85261.1|85304.2|85254.2|40
1635795480000|2021-11-01 19:38:00|85305.6|85255.6|85304.5|85254.5|85311.1|85261.1|85304.5|85254.5|31
1635795490000|2021-11-01 19:38:10|85304.9|85254.9|85310|85260|85315.4|85265.4|85304.9|85254.9|42
1635795500000|2021-11-01 19:38:20|85309.9|85259.9|85315.8|85265.8|85317.4|85267.4|85308.9|85258.9|30
1635795510000|2021-11-01 19:38:30|85315.9|85265.9|85315.1|85265.1|85315.9|85265.9|85314.5|85264.5|19
1635795520000|2021-11-01 19:38:40|85315.2|85265.2|85315.9|85265.9|85316.3|85266.3|85315.1|85265.1|12
1635795530000|2021-11-01 19:38:50|85316|85266|85315.5|85265.5|85316|85266|85313.6|85263.6|11
1635795540000|2021-11-01 19:39:00|85315.8|85265.8|85314.4|85264.4|85315.8|85265.8|85313.8|85263.8|22
1635795550000|2021-11-01 19:39:10|85314.5|85264.5|85314.1|85264.1|85315|85265|85313.8|85263.8|19
1635795560000|2021-11-01 19:39:20|85314.4|85264.4|85313.6|85263.6|85314.7|85264.7|85313.6|85263.6|24
1635795570000|2021-11-01 19:39:30|85313.5|85263.5|85313.6|85263.6|85314|85264|85313.4|85263.4|18
1635795580000|2021-11-01 19:39:40|85313.7|85263.7|85314.2|85264.2|85314.2|85264.2|85313.7|85263.7|6
1635795590000|2021-11-01 19:39:50|85314|85264|85313.1|85263.1|85314.1|85264.1|85313.1|85263.1|12
1635795600000|2021-11-01 19:40:00|85312|85262|85313.4|85263.4|85313.4|85263.4|85312|85262|12
1635795610000|2021-11-01 19:40:10|85313.3|85263.3|85313.8|85263.8|85313.8|85263.8|85312.8|85262.8|16
1635795620000|2021-11-01 19:40:20|85313.7|85263.7|85312.9|85262.9|85313.7|85263.7|85312.4|85262.4|18
1635795630000|2021-11-01 19:40:30|85313.1|85263.1|85302.4|85252.4|85313.1|85263.1|85302.2|85252.2|40
1635795640000|2021-11-01 19:40:40|85302.8|85252.8|85301.7|85251.7|85303|85253|85301.5|85251.5|24
1635795650000|2021-11-01 19:40:50|85301.6|85251.6|85298|85248|85301.6|85251.6|85297.5|85247.5|36
1635795660000|2021-11-01 19:41:00|85297.9|85247.9|85300.4|85250.4|85301|85251|85297.7|85247.7|25
1635795670000|2021-11-01 19:41:10|85299.9|85249.9|85298.9|85248.9|85299.9|85249.9|85298.7|85248.7|25
1635795680000|2021-11-01 19:41:20|85298.8|85248.8|85301.1|85251.1|85301.7|85251.7|85298.6|85248.6|24
1635795690000|2021-11-01 19:41:30|85301.7|85251.7|85301.7|85251.7|85302.8|85252.8|85300.5|85250.5|28
1635795700000|2021-11-01 19:41:40|85301.6|85251.6|85301.6|85251.6|85302.2|85252.2|85301.2|85251.2|23
1635795710000|2021-11-01 19:41:50|85301.1|85251.1|85297.8|85247.8|85301.7|85251.7|85297.8|85247.8|25
1635795720000|2021-11-01 19:42:00|85297.1|85247.1|85297|85247|85298.3|85248.3|85296.9|85246.9|27
1635795730000|2021-11-01 19:42:10|85296.9|85246.9|85297.8|85247.8|85298.2|85248.2|85296.7|85246.7|22
1635795740000|2021-11-01 19:42:20|85297.5|85247.5|85296.2|85246.2|85298|85248|85296.2|85246.2|25
1635795750000|2021-11-01 19:42:30|85296.3|85246.3|85296.3|85246.3|85298.5|85248.5|85296.3|85246.3|23
1635795760000|2021-11-01 19:42:40|85296.5|85246.5|85295.3|85245.3|85296.5|85246.5|85295.2|85245.2|18
1635795770000|2021-11-01 19:42:50|85294.9|85244.9|85293.4|85243.4|85295.8|85245.8|85293.4|85243.4|29
1635795780000|2021-11-01 19:43:00|85293.9|85243.9|85291.7|85241.7|85294.3|85244.3|85291.5|85241.5|37
1635795790000|2021-11-01 19:43:10|85291.1|85241.1|85289.8|85239.8|85291.1|85241.1|85289.8|85239.8|26
1635795800000|2021-11-01 19:43:20|85289.4|85239.4|85290.5|85240.5|85291|85241|85289.3|85239.3|24
1635795810000|2021-11-01 19:43:30|85290.3|85240.3|85290|85240|85290.8|85240.8|85289.6|85239.6|27
1635795820000|2021-11-01 19:43:40|85290.1|85240.1|85288.8|85238.8|85290.6|85240.6|85288.4|85238.4|28
1635795830000|2021-11-01 19:43:50|85288.9|85238.9|85289.9|85239.9|85290.3|85240.3|85288.9|85238.9|17
1635795840000|2021-11-01 19:44:00|85289.8|85239.8|85288.1|85238.1|85290|85240|85288.1|85238.1|22
1635795850000|2021-11-01 19:44:10|85288.2|85238.2|85289.4|85239.4|85289.6|85239.6|85288.2|85238.2|14
1635795860000|2021-11-01 19:44:20|85289|85239|85293.2|85243.2|85293.6|85243.6|85289|85239|29
1635795870000|2021-11-01 19:44:30|85293.4|85243.4|85292.2|85242.2|85293.6|85243.6|85292.2|85242.2|12
1635795880000|2021-11-01 19:44:40|85292|85242|85292.2|85242.2|85292.6|85242.6|85292|85242|14
1635795890000|2021-11-01 19:44:50|85292.3|85242.3|85292.9|85242.9|85292.9|85242.9|85291.9|85241.9|13
1635795900000|2021-11-01 19:45:00|85293.1|85243.1|85294.6|85244.6|85294.9|85244.9|85293|85243|21
1635795910000|2021-11-01 19:45:10|85295.5|85245.5|85294.2|85244.2|85295.5|85245.5|85293.4|85243.4|13
1635795920000|2021-11-01 19:45:20|85294.3|85244.3|85295.5|85245.5|85295.8|85245.8|85294.3|85244.3|17
1635795930000|2021-11-01 19:45:30|85295.3|85245.3|85294.5|85244.5|85295.3|85245.3|85294.5|85244.5|9
1635795940000|2021-11-01 19:45:40|85294.6|85244.6|85293.2|85243.2|85295|85245|85293.2|85243.2|14
1635795950000|2021-11-01 19:45:50|85293.1|85243.1|85294|85244|85294.3|85244.3|85293.1|85243.1|14
1635795960000|2021-11-01 19:46:00|85293.4|85243.4|85292.9|85242.9|85293.5|85243.5|85292.9|85242.9|14
1635795970000|2021-11-01 19:46:10|85293|85243|85292.4|85242.4|85293.9|85243.9|85292.4|85242.4|10
1635795980000|2021-11-01 19:46:20|85292.8|85242.8|85292.2|85242.2|85293.3|85243.3|85292.2|85242.2|8
1635795990000|2021-11-01 19:46:30|85292.3|85242.3|85294.7|85244.7|85295.6|85245.6|85292.3|85242.3|21
1635796000000|2021-11-01 19:46:40|85295.1|85245.1|85294.9|85244.9|85295.2|85245.2|85294.6|85244.6|12
1635796010000|2021-11-01 19:46:50|85294.7|85244.7|85295.2|85245.2|85295.6|85245.6|85293.3|85243.3|26
1635796020000|2021-11-01 19:47:00|85295.5|85245.5|85294.7|85244.7|85295.5|85245.5|85294.4|85244.4|21
1635796030000|2021-11-01 19:47:10|85294.9|85244.9|85296|85246|85296.1|85246.1|85294.9|85244.9|21
1635796040000|2021-11-01 19:47:20|85295.9|85245.9|85296.5|85246.5|85297.2|85247.2|85295.7|85245.7|17
1635796050000|2021-11-01 19:47:30|85296.7|85246.7|85295.9|85245.9|85296.7|85246.7|85295.9|85245.9|7
1635796060000|2021-11-01 19:47:40|85296.2|85246.2|85296.5|85246.5|85297.2|85247.2|85296.1|85246.1|8
1635796070000|2021-11-01 19:47:50|85296.8|85246.8|85295.5|85245.5|85297|85247|85295.5|85245.5|20
1635796080000|2021-11-01 19:48:00|85295.7|85245.7|85296.4|85246.4|85297|85247|85295.7|85245.7|10
1635796090000|2021-11-01 19:48:10|85296.2|85246.2|85296|85246|85297.2|85247.2|85296|85246|15
1635796100000|2021-11-01 19:48:20|85295.9|85245.9|85298.6|85248.6|85298.6|85248.6|85295.9|85245.9|18
1635796110000|2021-11-01 19:48:30|85298.5|85248.5|85299.1|85249.1|85299.1|85249.1|85297.7|85247.7|8
1635796120000|2021-11-01 19:48:40|85299.2|85249.2|85298.1|85248.1|85299.4|85249.4|85297.5|85247.5|28
1635796130000|2021-11-01 19:48:50|85297.5|85247.5|85298.5|85248.5|85299.7|85249.7|85297.4|85247.4|25
1635796140000|2021-11-01 19:49:00|85298.6|85248.6|85297.2|85247.2|85299.4|85249.4|85296.6|85246.6|27
1635796150000|2021-11-01 19:49:10|85297.5|85247.5|85297.1|85247.1|85298.3|85248.3|85296.9|85246.9|18
1635796160000|2021-11-01 19:49:20|85297.3|85247.3|85295.1|85245.1|85297.3|85247.3|85294.2|85244.2|36
1635796170000|2021-11-01 19:49:30|85295|85245|85295.5|85245.5|85296.4|85246.4|85295|85245|25
1635796180000|2021-11-01 19:49:40|85295.6|85245.6|85296.4|85246.4|85296.4|85246.4|85295.2|85245.2|18
1635796190000|2021-11-01 19:49:50|85296.3|85246.3|85295.8|85245.8|85296.5|85246.5|85294.4|85244.4|12
1635796200000|2021-11-01 19:50:00|85296.3|85246.3|85294.8|85244.8|85296.3|85246.3|85293.6|85243.6|33
1635796210000|2021-11-01 19:50:10|85294.9|85244.9|85297.4|85247.4|85297.9|85247.9|85293.9|85243.9|22
1635796220000|2021-11-01 19:50:20|85298.3|85248.3|85298.1|85248.1|85298.7|85248.7|85296.7|85246.7|20
1635796230000|2021-11-01 19:50:30|85298.3|85248.3|85297.6|85247.6|85298.3|85248.3|85297.1|85247.1|22
1635796240000|2021-11-01 19:50:40|85297.4|85247.4|85297.8|85247.8|85298|85248|85297.3|85247.3|14
1635796250000|2021-11-01 19:50:50|85298|85248|85300.7|85250.7|85300.7|85250.7|85297.9|85247.9|20
1635796260000|2021-11-01 19:51:00|85300.8|85250.8|85302.7|85252.7|85304.1|85254.1|85300.8|85250.8|37
1635796270000|2021-11-01 19:51:10|85302.6|85252.6|85300.5|85250.5|85302.7|85252.7|85299.8|85249.8|30
1635796280000|2021-11-01 19:51:20|85300.3|85250.3|85300.9|85250.9|85302|85252|85300|85250|21
1635796290000|2021-11-01 19:51:30|85300.8|85250.8|85301.5|85251.5|85302.2|85252.2|85300.7|85250.7|20
1635796300000|2021-11-01 19:51:40|85301.4|85251.4|85300.7|85250.7|85303.6|85253.6|85300.5|85250.5|16
1635796310000|2021-11-01 19:51:50|85300.5|85250.5|85299.6|85249.6|85301.9|85251.9|85299.3|85249.3|16
1635796320000|2021-11-01 19:52:00|85299|85249|85297.9|85247.9|85299.5|85249.5|85297.3|85247.3|32
1635796330000|2021-11-01 19:52:10|85297.8|85247.8|85298|85248|85299.1|85249.1|85296.8|85246.8|26
1635796340000|2021-11-01 19:52:20|85298.1|85248.1|85306.8|85256.8|85310.5|85260.5|85298|85248|24
1635796350000|2021-11-01 19:52:30|85306.9|85256.9|85306.9|85256.9|85307.3|85257.3|85306|85256|18
1635796360000|2021-11-01 19:52:40|85306.6|85256.6|85306.4|85256.4|85307.2|85257.2|85305.5|85255.5|15
1635796370000|2021-11-01 19:52:50|85306.7|85256.7|85308.9|85258.9|85309.8|85259.8|85306.5|85256.5|21
1635796380000|2021-11-01 19:53:00|85307.4|85257.4|85306.7|85256.7|85308.4|85258.4|85306.2|85256.2|30
1635796390000|2021-11-01 19:53:10|85306.5|85256.5|85303.3|85253.3|85306.5|85256.5|85302.2|85252.2|34
1635796400000|2021-11-01 19:53:20|85303.2|85253.2|85302.4|85252.4|85304.1|85254.1|85302.2|85252.2|25
1635796410000|2021-11-01 19:53:30|85302.3|85252.3|85302.9|85252.9|85303.5|85253.5|85301.9|85251.9|28
1635796420000|2021-11-01 19:53:40|85303.2|85253.2|85305|85255|85305|85255|85303|85253|26
1635796430000|2021-11-01 19:53:50|85304.9|85254.9|85304.8|85254.8|85304.9|85254.9|85303.8|85253.8|25
1635796440000|2021-11-01 19:54:00|85304.1|85254.1|85300.5|85250.5|85304.4|85254.4|85300.5|85250.5|22
1635796450000|2021-11-01 19:54:10|85300.8|85250.8|85301|85251|85301|85251|85298.4|85248.4|33
1635796460000|2021-11-01 19:54:20|85300.7|85250.7|85301.4|85251.4|85301.5|85251.5|85299.4|85249.4|28
1635796470000|2021-11-01 19:54:30|85301.3|85251.3|85301.1|85251.1|85301.3|85251.3|85300.3|85250.3|24
1635796480000|2021-11-01 19:54:40|85301|85251|85301.9|85251.9|85302.3|85252.3|85299.7|85249.7|29
1635796490000|2021-11-01 19:54:50|85302|85252|85301|85251|85303.1|85253.1|85299.8|85249.8|46
1635796500000|2021-11-01 19:55:00|85301.1|85251.1|85300.6|85250.6|85301.3|85251.3|85300.1|85250.1|23
1635796510000|2021-11-01 19:55:10|85301.2|85251.2|85302.5|85252.5|85303.7|85253.7|85301.1|85251.1|35
1635796520000|2021-11-01 19:55:20|85302.4|85252.4|85301.6|85251.6|85302.4|85252.4|85300.7|85250.7|29
1635796530000|2021-11-01 19:55:30|85301.1|85251.1|85300.9|85250.9|85301.5|85251.5|85300.6|85250.6|20
1635796540000|2021-11-01 19:55:40|85301.1|85251.1|85299.9|85249.9|85301.4|85251.4|85299.8|85249.8|20
1635796550000|2021-11-01 19:55:50|85300.3|85250.3|85299.8|85249.8|85301.5|85251.5|85299.8|85249.8|23
1635796560000|2021-11-01 19:56:00|85300.4|85250.4|85300.7|85250.7|85300.7|85250.7|85299.7|85249.7|20
1635796570000|2021-11-01 19:56:10|85300.6|85250.6|85300.4|85250.4|85301.4|85251.4|85300.4|85250.4|14
1635796580000|2021-11-01 19:56:20|85300.1|85250.1|85298.8|85248.8|85300.7|85250.7|85297.8|85247.8|26
1635796590000|2021-11-01 19:56:30|85298.9|85248.9|85291.6|85241.6|85300.7|85250.7|85290.3|85240.3|39
1635796600000|2021-11-01 19:56:40|85290.1|85240.1|85290.4|85240.4|85291.9|85241.9|85290.1|85240.1|37
1635796610000|2021-11-01 19:56:50|85291.1|85241.1|85289.2|85239.2|85291.9|85241.9|85287.6|85237.6|26
1635796620000|2021-11-01 19:57:00|85290.9|85240.9|85290.6|85240.6|85291.3|85241.3|85289.3|85239.3|39
1635796630000|2021-11-01 19:57:10|85290.5|85240.5|85290.1|85240.1|85290.7|85240.7|85289.3|85239.3|23
1635796640000|2021-11-01 19:57:20|85290|85240|85288.1|85238.1|85290.5|85240.5|85286.7|85236.7|32
1635796650000|2021-11-01 19:57:30|85287.8|85237.8|85286.7|85236.7|85287.8|85237.8|85285.6|85235.6|44
1635796660000|2021-11-01 19:57:40|85286.9|85236.9|85285.3|85235.3|85287.2|85237.2|85285.3|85235.3|25
1635796670000|2021-11-01 19:57:50|85286.5|85236.5|85280.8|85230.8|85287.1|85237.1|85279.9|85229.9|45
1635796680000|2021-11-01 19:58:00|85280.7|85230.7|85281.4|85231.4|85282.2|85232.2|85280.6|85230.6|32
1635796690000|2021-11-01 19:58:10|85281.5|85231.5|85279.1|85229.1|85281.9|85231.9|85278.9|85228.9|32
1635796700000|2021-11-01 19:58:20|85279.5|85229.5|85267.1|85217.1|85280.3|85230.3|85259.2|85209.2|48
1635796710000|2021-11-01 19:58:30|85266.9|85216.9|85267.2|85217.2|85267.7|85217.7|85266.9|85216.9|33
1635796720000|2021-11-01 19:58:40|85267.3|85217.3|85267|85217|85267.6|85217.6|85266.9|85216.9|20
1635796730000|2021-11-01 19:58:50|85267.2|85217.2|85265.7|85215.7|85267.4|85217.4|85265.7|85215.7|22
1635796740000|2021-11-01 19:59:00|85266|85216|85262.9|85212.9|85266.4|85216.4|85262.4|85212.4|55
1635796750000|2021-11-01 19:59:10|85262.3|85212.3|85262.6|85212.6|85264.1|85214.1|85262.2|85212.2|33
1635796760000|2021-11-01 19:59:20|85262.5|85212.5|85262.7|85212.7|85263.6|85213.6|85261.5|85211.5|40
1635796770000|2021-11-01 19:59:30|85262.3|85212.3|85260.1|85210.1|85262.4|85212.4|85259.2|85209.2|36
1635796780000|2021-11-01 19:59:40|85260|85210|85257.6|85207.6|85261.4|85211.4|85257.6|85207.6|40
1635796790000|2021-11-01 19:59:50|85257.9|85207.9|85259.5|85209.5|85259.9|85209.9|85257.6|85207.6|40
1635796800000|2021-11-01 20:00:00|85260|85210|85259.1|85209.1|85264.2|85214.2|85256.3|85206.3|60
1635796810000|2021-11-01 20:00:10|85258.7|85208.7|85260.3|85210.3|85260.4|85210.4|85257.4|85207.4|38
1635796820000|2021-11-01 20:00:20|85260.2|85210.2|85257.6|85207.6|85260.6|85210.6|85256.7|85206.7|41
1635796830000|2021-11-01 20:00:30|85257.4|85207.4|85256.4|85206.4|85259|85209|85256.1|85206.1|43
1635796840000|2021-11-01 20:00:40|85256.2|85206.2|85255|85205|85257.3|85207.3|85255|85205|34
1635796850000|2021-11-01 20:00:50|85255.1|85205.1|85255|85205|85255.4|85205.4|85250.8|85200.8|48
1635796860000|2021-11-01 20:01:00|85254.7|85204.7|85249|85199|85254.7|85204.7|85249|85199|35
1635796870000|2021-11-01 20:01:10|85249.7|85199.7|85251|85201|85252.8|85202.8|85249.7|85199.7|44
1635796880000|2021-11-01 20:01:20|85250.8|85200.8|85247.6|85197.6|85251.2|85201.2|85247.6|85197.6|18
1635796890000|2021-11-01 20:01:30|85248.7|85198.7|85247.3|85197.3|85249.6|85199.6|85246.9|85196.9|27
1635796900000|2021-11-01 20:01:40|85247.4|85197.4|85243.6|85193.6|85247.4|85197.4|85243|85193|42
1635796910000|2021-11-01 20:01:50|85243.3|85193.3|85244.3|85194.3|85244.8|85194.8|85242.9|85192.9|43
1635796920000|2021-11-01 20:02:00|85244.4|85194.4|85244.7|85194.7|85246.5|85196.5|85244.1|85194.1|35
1635796930000|2021-11-01 20:02:10|85244.8|85194.8|85241.9|85191.9|85244.8|85194.8|85241.9|85191.9|31
1635796940000|2021-11-01 20:02:20|85241.8|85191.8|85242.4|85192.4|85243|85193|85241.2|85191.2|30
1635796950000|2021-11-01 20:02:30|85242.5|85192.5|85243|85193|85243.3|85193.3|85240.1|85190.1|34
1635796960000|2021-11-01 20:02:40|85242.9|85192.9|85243.2|85193.2|85244.1|85194.1|85242.8|85192.8|17
1635796970000|2021-11-01 20:02:50|85243.1|85193.1|85243.1|85193.1|85243.6|85193.6|85241.9|85191.9|20
1635796980000|2021-11-01 20:03:00|85243|85193|85244.7|85194.7|85245.3|85195.3|85242.2|85192.2|13
1635796990000|2021-11-01 20:03:10|85244.4|85194.4|85245.7|85195.7|85246.6|85196.6|85243.1|85193.1|25
1635797000000|2021-11-01 20:03:20|85245.3|85195.3|85249.3|85199.3|85249.9|85199.9|85245.3|85195.3|24
1635797010000|2021-11-01 20:03:30|85249.4|85199.4|85247.3|85197.3|85249.7|85199.7|85247.3|85197.3|19
1635797020000|2021-11-01 20:03:40|85247.4|85197.4|85246.6|85196.6|85247.4|85197.4|85246.6|85196.6|7
1635797030000|2021-11-01 20:03:50|85248.3|85198.3|85245.1|85195.1|85248.9|85198.9|85245.1|85195.1|12
1635797040000|2021-11-01 20:04:00|85245.2|85195.2|85245.2|85195.2|85247.1|85197.1|85245|85195|14
1635797050000|2021-11-01 20:04:10|85247|85197|85250.5|85200.5|85253.1|85203.1|85247|85197|35
1635797060000|2021-11-01 20:04:20|85250.8|85200.8|85250.5|85200.5|85251.9|85201.9|85250.2|85200.2|15
1635797070000|2021-11-01 20:04:30|85250.7|85200.7|85251.1|85201.1|85251.8|85201.8|85249.9|85199.9|16
1635797080000|2021-11-01 20:04:40|85251.2|85201.2|85250.7|85200.7|85252.4|85202.4|85249.6|85199.6|18
1635797090000|2021-11-01 20:04:50|85250.8|85200.8|85248.4|85198.4|85252.2|85202.2|85248.2|85198.2|22
1635797100000|2021-11-01 20:05:00|85248.1|85198.1|85248|85198|85249.9|85199.9|85247.5|85197.5|14
1635797110000|2021-11-01 20:05:10|85248.1|85198.1|85248.3|85198.3|85248.7|85198.7|85247.4|85197.4|24
1635797120000|2021-11-01 20:05:20|85248.4|85198.4|85246.7|85196.7|85249|85199|85246.7|85196.7|19
1635797130000|2021-11-01 20:05:30|85246.6|85196.6|85245.9|85195.9|85248.1|85198.1|85245.9|85195.9|16
1635797140000|2021-11-01 20:05:40|85245.7|85195.7|85248.1|85198.1|85248.3|85198.3|85245.7|85195.7|19
1635797150000|2021-11-01 20:05:50|85249.7|85199.7|85247.9|85197.9|85249.7|85199.7|85246|85196|8
1635797160000|2021-11-01 20:06:00|85247.8|85197.8|85248.4|85198.4|85248.7|85198.7|85246.6|85196.6|13
1635797170000|2021-11-01 20:06:10|85248.9|85198.9|85248.4|85198.4|85249.1|85199.1|85247.6|85197.6|15
1635797180000|2021-11-01 20:06:20|85249|85199|85248.3|85198.3|85249|85199|85247.6|85197.6|16
1635797190000|2021-11-01 20:06:30|85248.2|85198.2|85247|85197|85248.9|85198.9|85245.6|85195.6|15
1635797200000|2021-11-01 20:06:40|85246.7|85196.7|85246.4|85196.4|85247.1|85197.1|85246.1|85196.1|8
1635797210000|2021-11-01 20:06:50|85246.9|85196.9|85250.1|85200.1|85250.1|85200.1|85245.9|85195.9|30
1635797220000|2021-11-01 20:07:00|85249.4|85199.4|85255.8|85205.8|85256.5|85206.5|85249|85199|41
1635797230000|2021-11-01 20:07:10|85256.8|85206.8|85255.8|85205.8|85257|85207|85255.1|85205.1|22
1635797240000|2021-11-01 20:07:20|85255.9|85205.9|85256.1|85206.1|85256.4|85206.4|85255.1|85205.1|17
1635797250000|2021-11-01 20:07:30|85256.3|85206.3|85256.6|85206.6|85257.2|85207.2|85255.8|85205.8|20
1635797260000|2021-11-01 20:07:40|85256.8|85206.8|85256.1|85206.1|85256.9|85206.9|85256.1|85206.1|25
1635797270000|2021-11-01 20:07:50|85255.7|85205.7|85255.4|85205.4|85256.5|85206.5|85255.2|85205.2|6
1635797280000|2021-11-01 20:08:00|85255.3|85205.3|85254.3|85204.3|85256.9|85206.9|85254.3|85204.3|30
1635797290000|2021-11-01 20:08:10|85254.4|85204.4|85254.2|85204.2|85258.4|85208.4|85252.8|85202.8|21
1635797300000|2021-11-01 20:08:20|85254.9|85204.9|85255.8|85205.8|85257.9|85207.9|85254.5|85204.5|26
1635797310000|2021-11-01 20:08:30|85256.2|85206.2|85257.9|85207.9|85260|85210|85256.2|85206.2|30
1635797320000|2021-11-01 20:08:40|85258.1|85208.1|85258.2|85208.2|85258.9|85208.9|85258.1|85208.1|13
1635797330000|2021-11-01 20:08:50|85258.3|85208.3|85260.3|85210.3|85260.3|85210.3|85258.3|85208.3|21
1635797340000|2021-11-01 20:09:00|85259.8|85209.8|85259.8|85209.8|85260.2|85210.2|85259.2|85209.2|19
1635797350000|2021-11-01 20:09:10|85258.9|85208.9|85261.1|85211.1|85261.1|85211.1|85258.8|85208.8|20
1635797360000|2021-11-01 20:09:20|85260.7|85210.7|85260.8|85210.8|85260.8|85210.8|85259.8|85209.8|14
1635797370000|2021-11-01 20:09:30|85258.7|85208.7|85263.1|85213.1|85263.1|85213.1|85258.1|85208.1|6
1635797380000|2021-11-01 20:09:40|85262.8|85212.8|85257.4|85207.4|85262.8|85212.8|85257.4|85207.4|25
1635797390000|2021-11-01 20:09:50|85257|85207|85261.3|85211.3|85261.6|85211.6|85256.2|85206.2|13
1635797400000|2021-11-01 20:10:00|85261.2|85211.2|85261.6|85211.6|85263.3|85213.3|85260.8|85210.8|20
1635797410000|2021-11-01 20:10:10|85260.9|85210.9|85266.9|85216.9|85266.9|85216.9|85260.9|85210.9|21
1635797420000|2021-11-01 20:10:20|85264.9|85214.9|85262.8|85212.8|85267|85217|85262.6|85212.6|19
1635797430000|2021-11-01 20:10:30|85262.5|85212.5|85259.6|85209.6|85263.5|85213.5|85257.6|85207.6|47
1635797440000|2021-11-01 20:10:40|85259.2|85209.2|85258.9|85208.9|85261|85211|85258.9|85208.9|20
1635797450000|2021-11-01 20:10:50|85259.3|85209.3|85260|85210|85260.8|85210.8|85259.3|85209.3|20
1635797460000|2021-11-01 20:11:00|85260.1|85210.1|85257.2|85207.2|85260.1|85210.1|85256.3|85206.3|24
1635797470000|2021-11-01 20:11:10|85256.6|85206.6|85257.6|85207.6|85258.7|85208.7|85256.5|85206.5|9
1635797480000|2021-11-01 20:11:20|85258.7|85208.7|85258.2|85208.2|85259.5|85209.5|85257.7|85207.7|9
1635797490000|2021-11-01 20:11:30|85255.2|85205.2|85257.3|85207.3|85257.3|85207.3|85254.9|85204.9|8
1635797500000|2021-11-01 20:11:40|85258.1|85208.1|85257.6|85207.6|85258.1|85208.1|85255.7|85205.7|9
1635797510000|2021-11-01 20:11:50|85256.9|85206.9|85258.8|85208.8|85260|85210|85256.9|85206.9|7
1635797520000|2021-11-01 20:12:00|85258.4|85208.4|85258.4|85208.4|85259.4|85209.4|85258.4|85208.4|4
1635797530000|2021-11-01 20:12:10|85258.3|85208.3|85257.8|85207.8|85258.3|85208.3|85256.9|85206.9|6
1635797540000|2021-11-01 20:12:20|85257.7|85207.7|85257.6|85207.6|85257.8|85207.8|85256.9|85206.9|7
1635797550000|2021-11-01 20:12:30|85257.7|85207.7|85256.8|85206.8|85257.9|85207.9|85256.8|85206.8|8
1635797560000|2021-11-01 20:12:40|85256.2|85206.2|85255.7|85205.7|85256.9|85206.9|85255.7|85205.7|7
1635797570000|2021-11-01 20:12:50|85257.1|85207.1|85257.6|85207.6|85257.8|85207.8|85256.2|85206.2|11
1635797580000|2021-11-01 20:13:00|85256.7|85206.7|85257.6|85207.6|85257.9|85207.9|85256.3|85206.3|10
1635797590000|2021-11-01 20:13:10|85257.5|85207.5|85256.1|85206.1|85257.9|85207.9|85256.1|85206.1|11
1635797600000|2021-11-01 20:13:20|85256|85206|85254.8|85204.8|85256.2|85206.2|85253.3|85203.3|10
1635797610000|2021-11-01 20:13:30|85254.4|85204.4|85250.7|85200.7|85255.5|85205.5|85249.7|85199.7|27
1635797620000|2021-11-01 20:13:40|85250|85200|85251|85201|85251.3|85201.3|85250|85200|12
1635797630000|2021-11-01 20:13:50|85250.2|85200.2|85248.9|85198.9|85250.2|85200.2|85248|85198|21
1635797640000|2021-11-01 20:14:00|85248.8|85198.8|85253.4|85203.4|85254.9|85204.9|85248.5|85198.5|24
1635797650000|2021-11-01 20:14:10|85254.6|85204.6|85249.4|85199.4|85254.9|85204.9|85249.4|85199.4|15
1635797660000|2021-11-01 20:14:20|85248.9|85198.9|85249.3|85199.3|85250.8|85200.8|85248.9|85198.9|19
1635797670000|2021-11-01 20:14:30|85249|85199|85252.4|85202.4|85252.8|85202.8|85248.9|85198.9|16
1635797680000|2021-11-01 20:14:40|85252.5|85202.5|85251.7|85201.7|85253.2|85203.2|85251.7|85201.7|12
1635797690000|2021-11-01 20:14:50|85251.6|85201.6|85252.3|85202.3|85254.2|85204.2|85251.2|85201.2|8
1635797700000|2021-11-01 20:15:00|85251.8|85201.8|85253.9|85203.9|85253.9|85203.9|85251.8|85201.8|27
1635797710000|2021-11-01 20:15:10|85253.7|85203.7|85253.9|85203.9|85254.1|85204.1|85253.4|85203.4|18
1635797720000|2021-11-01 20:15:20|85254.1|85204.1|85254|85204|85254.4|85204.4|85253.7|85203.7|13
1635797730000|2021-11-01 20:15:30|85253.3|85203.3|85254.7|85204.7|85254.8|85204.8|85253.3|85203.3|11
1635797740000|2021-11-01 20:15:40|85254.5|85204.5|85253.6|85203.6|85255.1|85205.1|85253.2|85203.2|15
1635797750000|2021-11-01 20:15:50|85253.7|85203.7|85257|85207|85257|85207|85253.3|85203.3|23
1635797760000|2021-11-01 20:16:00|85256.1|85206.1|85256.6|85206.6|85256.9|85206.9|85256|85206|16
1635797770000|2021-11-01 20:16:10|85256.8|85206.8|85255.6|85205.6|85256.8|85206.8|85255.6|85205.6|14
1635797780000|2021-11-01 20:16:20|85255.9|85205.9|85254.5|85204.5|85256|85206|85254.5|85204.5|14
1635797790000|2021-11-01 20:16:30|85254.7|85204.7|85254.7|85204.7|85255.1|85205.1|85253.6|85203.6|7
1635797800000|2021-11-01 20:16:40|85256.3|85206.3|85254.5|85204.5|85256.3|85206.3|85254.1|85204.1|12
1635797810000|2021-11-01 20:16:50|85255|85205|85255.7|85205.7|85256.5|85206.5|85254.6|85204.6|19
1635797820000|2021-11-01 20:17:00|85255.5|85205.5|85256|85206|85256.4|85206.4|85255.3|85205.3|17
1635797830000|2021-11-01 20:17:10|85255.9|85205.9|85255.4|85205.4|85256.1|85206.1|85255.1|85205.1|19
1635797840000|2021-11-01 20:17:20|85255.6|85205.6|85254.2|85204.2|85255.6|85205.6|85254.1|85204.1|12
1635797850000|2021-11-01 20:17:30|85254|85204|85254.8|85204.8|85256.6|85206.6|85253.1|85203.1|23
1635797860000|2021-11-01 20:17:40|85254.7|85204.7|85255.2|85205.2|85255.9|85205.9|85254.5|85204.5|24
1635797870000|2021-11-01 20:17:50|85255.3|85205.3|85256|85206|85256.7|85206.7|85255.1|85205.1|16
1635797880000|2021-11-01 20:18:00|85255.7|85205.7|85255.2|85205.2|85256.2|85206.2|85255.2|85205.2|23
1635797890000|2021-11-01 20:18:10|85255|85205|85253.1|85203.1|85255.1|85205.1|85253.1|85203.1|11
1635797900000|2021-11-01 20:18:20|85252.9|85202.9|85253.3|85203.3|85254.9|85204.9|85252.9|85202.9|17
1635797910000|2021-11-01 20:18:30|85253.4|85203.4|85252.4|85202.4|85253.9|85203.9|85252.2|85202.2|22
1635797920000|2021-11-01 20:18:40|85252.3|85202.3|85252.1|85202.1|85252.4|85202.4|85252|85202|10
1635797930000|2021-11-01 20:18:50|85253.1|85203.1|85252.9|85202.9|85253.3|85203.3|85252.7|85202.7|8
1635797940000|2021-11-01 20:19:00|85253|85203|85251.9|85201.9|85253|85203|85251.3|85201.3|22
1635797950000|2021-11-01 20:19:10|85251.8|85201.8|85251.9|85201.9|85252.2|85202.2|85250.5|85200.5|13
1635797960000|2021-11-01 20:19:20|85251.7|85201.7|85250.5|85200.5|85252.1|85202.1|85250.5|85200.5|18
1635797970000|2021-11-01 20:19:30|85251.2|85201.2|85251.5|85201.5|85252.4|85202.4|85250.2|85200.2|11
1635797980000|2021-11-01 20:19:40|85251.4|85201.4|85249.8|85199.8|85251.4|85201.4|85249.8|85199.8|18
1635797990000|2021-11-01 20:19:50|85250|85200|85248.1|85198.1|85250|85200|85248.1|85198.1|16
1635798000000|2021-11-01 20:20:00|85248.2|85198.2|85249|85199|85250.5|85200.5|85248.2|85198.2|21
1635798010000|2021-11-01 20:20:10|85248.8|85198.8|85249.1|85199.1|85250.2|85200.2|85247.2|85197.2|23
1635798020000|2021-11-01 20:20:20|85249.3|85199.3|85248.6|85198.6|85249.5|85199.5|85248|85198|10
1635798030000|2021-11-01 20:20:30|85247.9|85197.9|85244.4|85194.4|85248.9|85198.9|85244.2|85194.2|28
1635798040000|2021-11-01 20:20:40|85244.5|85194.5|85245.2|85195.2|85245.2|85195.2|85244.2|85194.2|12
1635798050000|2021-11-01 20:20:50|85245.3|85195.3|85244.9|85194.9|85245.4|85195.4|85244.5|85194.5|7
1635798060000|2021-11-01 20:21:00|85245|85195|85245.2|85195.2|85245.5|85195.5|85243.9|85193.9|17
1635798070000|2021-11-01 20:21:10|85245|85195|85245.5|85195.5|85245.8|85195.8|85243.4|85193.4|16
1635798080000|2021-11-01 20:21:20|85245.6|85195.6|85244.6|85194.6|85245.7|85195.7|85243.3|85193.3|12
1635798090000|2021-11-01 20:21:30|85244.5|85194.5|85245.4|85195.4|85247.6|85197.6|85243.5|85193.5|22
1635798100000|2021-11-01 20:21:40|85245.2|85195.2|85245.1|85195.1|85246.3|85196.3|85244.4|85194.4|19
1635798110000|2021-11-01 20:21:50|85245.2|85195.2|85244.8|85194.8|85245.9|85195.9|85244.6|85194.6|13
1635798120000|2021-11-01 20:22:00|85245.2|85195.2|85245.9|85195.9|85246|85196|85245.2|85195.2|17
1635798130000|2021-11-01 20:22:10|85245.7|85195.7|85246.3|85196.3|85247.8|85197.8|85244.6|85194.6|13
1635798140000|2021-11-01 20:22:20|85246.1|85196.1|85244.6|85194.6|85247.8|85197.8|85243.6|85193.6|29
1635798150000|2021-11-01 20:22:30|85244.4|85194.4|85241.7|85191.7|85244.6|85194.6|85237.9|85187.9|23
1635798160000|2021-11-01 20:22:40|85242.1|85192.1|85242.2|85192.2|85242.5|85192.5|85240.1|85190.1|15
1635798170000|2021-11-01 20:22:50|85242|85192|85242.6|85192.6|85242.9|85192.9|85241.5|85191.5|12
1635798180000|2021-11-01 20:23:00|85242.5|85192.5|85242.8|85192.8|85243.3|85193.3|85242|85192|13
1635798190000|2021-11-01 20:23:10|85242.5|85192.5|85243.3|85193.3|85243.3|85193.3|85241.6|85191.6|7
1635798200000|2021-11-01 20:23:20|85243.6|85193.6|85244.6|85194.6|85246.9|85196.9|85243.6|85193.6|6
1635798210000|2021-11-01 20:23:30|85243.9|85193.9|85243.7|85193.7|85244.9|85194.9|85242.5|85192.5|30
1635798220000|2021-11-01 20:23:40|85243.9|85193.9|85246|85196|85246.2|85196.2|85243.7|85193.7|15
1635798230000|2021-11-01 20:23:50|85245.5|85195.5|85246.8|85196.8|85247.2|85197.2|85244.7|85194.7|16
1635798240000|2021-11-01 20:24:00|85246.4|85196.4|85245.5|85195.5|85247.3|85197.3|85245.2|85195.2|18
1635798250000|2021-11-01 20:24:10|85245.9|85195.9|85241.1|85191.1|85246|85196|85238.8|85188.8|28
1635798260000|2021-11-01 20:24:20|85240.6|85190.6|85242.3|85192.3|85243|85193|85240.6|85190.6|5
1635798270000|2021-11-01 20:24:30|85242.4|85192.4|85245.6|85195.6|85247.1|85197.1|85240.1|85190.1|36
1635798280000|2021-11-01 20:24:40|85246.9|85196.9|85245.2|85195.2|85248.3|85198.3|85244.9|85194.9|22
1635798290000|2021-11-01 20:24:50|85245.7|85195.7|85246.7|85196.7|85247|85197|85244.6|85194.6|25
1635798300000|2021-11-01 20:25:00|85245.6|85195.6|85244.8|85194.8|85246.2|85196.2|85244.1|85194.1|28
1635798310000|2021-11-01 20:25:10|85244.9|85194.9|85244.1|85194.1|85245|85195|85244.1|85194.1|22
1635798320000|2021-11-01 20:25:20|85245.2|85195.2|85245|85195|85246|85196|85244.3|85194.3|20
1635798330000|2021-11-01 20:25:30|85245.1|85195.1|85244.8|85194.8|85245.6|85195.6|85244.1|85194.1|18
1635798340000|2021-11-01 20:25:40|85243.5|85193.5|85243.4|85193.4|85245.4|85195.4|85240.7|85190.7|34
1635798350000|2021-11-01 20:25:50|85243.9|85193.9|85246.4|85196.4|85246.4|85196.4|85243.8|85193.8|29
1635798360000|2021-11-01 20:26:00|85247.3|85197.3|85248.7|85198.7|85248.9|85198.9|85246.8|85196.8|25
1635798370000|2021-11-01 20:26:10|85248.6|85198.6|85249|85199|85249.9|85199.9|85248.1|85198.1|23
1635798380000|2021-11-01 20:26:20|85249.3|85199.3|85247.9|85197.9|85249.3|85199.3|85246.8|85196.8|24
1635798390000|2021-11-01 20:26:30|85248.1|85198.1|85246.3|85196.3|85248.4|85198.4|85245.8|85195.8|25
1635798400000|2021-11-01 20:26:40|85246.4|85196.4|85246.9|85196.9|85247.1|85197.1|85244.7|85194.7|26
1635798410000|2021-11-01 20:26:50|85247.2|85197.2|85247.3|85197.3|85247.4|85197.4|85245.5|85195.5|13
1635798420000|2021-11-01 20:27:00|85247.2|85197.2|85247.9|85197.9|85247.9|85197.9|85245.4|85195.4|28
1635798430000|2021-11-01 20:27:10|85247.8|85197.8|85246.8|85196.8|85247.8|85197.8|85244.9|85194.9|26
1635798440000|2021-11-01 20:27:20|85246.7|85196.7|85246.8|85196.8|85247.7|85197.7|85243.5|85193.5|29
1635798450000|2021-11-01 20:27:30|85247.1|85197.1|85244.1|85194.1|85249.4|85199.4|85243.5|85193.5|24
1635798460000|2021-11-01 20:27:40|85243.7|85193.7|85245.7|85195.7|85246.8|85196.8|85243.7|85193.7|26
1635798470000|2021-11-01 20:27:50|85245.1|85195.1|85244.5|85194.5|85245.7|85195.7|85244.1|85194.1|12
1635798480000|2021-11-01 20:28:00|85244.6|85194.6|85244|85194|85245.1|85195.1|85243.5|85193.5|22
1635798490000|2021-11-01 20:28:10|85244.1|85194.1|85242.1|85192.1|85245.1|85195.1|85240.4|85190.4|24
1635798500000|2021-11-01 20:28:20|85242.4|85192.4|85243.7|85193.7|85244.3|85194.3|85241.4|85191.4|25
1635798510000|2021-11-01 20:28:30|85243.6|85193.6|85244.1|85194.1|85244.8|85194.8|85241|85191|18
1635798520000|2021-11-01 20:28:40|85243.2|85193.2|85245|85195|85245.4|85195.4|85243.2|85193.2|17
1635798530000|2021-11-01 20:28:50|85244.9|85194.9|85243.6|85193.6|85244.9|85194.9|85239.9|85189.9|24
1635798540000|2021-11-01 20:29:00|85244.6|85194.6|85239.8|85189.8|85244.6|85194.6|85238.5|85188.5|42
1635798550000|2021-11-01 20:29:10|85239.4|85189.4|85237.1|85187.1|85239.5|85189.5|85235.2|85185.2|24
1635798560000|2021-11-01 20:29:20|85236.4|85186.4|85232.1|85182.1|85236.9|85186.9|85232.1|85182.1|24
1635798570000|2021-11-01 20:29:30|85232.3|85182.3|85229.8|85179.8|85232.9|85182.9|85229.6|85179.6|17
1635798580000|2021-11-01 20:29:40|85230.7|85180.7|85236.7|85186.7|85237.2|85187.2|85226.7|85176.7|46
1635798590000|2021-11-01 20:29:50|85236.8|85186.8|85250.5|85200.5|85250.6|85200.6|85235.5|85185.5|43
1635798600000|2021-11-01 20:30:00|85250.9|85200.9|85256.3|85206.3|85261.2|85211.2|85250.9|85200.9|27
1635798610000|2021-11-01 20:30:10|85255.9|85205.9|85258.5|85208.5|85261.8|85211.8|85253.6|85203.6|23
1635798620000|2021-11-01 20:30:20|85259.8|85209.8|85265.8|85215.8|85266.7|85216.7|85259.8|85209.8|26
1635798630000|2021-11-01 20:30:30|85266.3|85216.3|85266.8|85216.8|85266.8|85216.8|85263.9|85213.9|16
1635798640000|2021-11-01 20:30:40|85267|85217|85249.3|85199.3|85267|85217|85246.7|85196.7|33
1635798650000|2021-11-01 20:30:50|85246.9|85196.9|85249.1|85199.1|85251.7|85201.7|85246.9|85196.9|28
1635798660000|2021-11-01 20:31:00|85249.2|85199.2|85247.9|85197.9|85250.1|85200.1|85247.8|85197.8|23
1635798670000|2021-11-01 20:31:10|85248.1|85198.1|85249.9|85199.9|85249.9|85199.9|85247.3|85197.3|21
1635798680000|2021-11-01 20:31:20|85249.7|85199.7|85247.7|85197.7|85250.3|85200.3|85247.2|85197.2|23
1635798690000|2021-11-01 20:31:30|85248.1|85198.1|85250.3|85200.3|85251.6|85201.6|85246.9|85196.9|41
1635798700000|2021-11-01 20:31:40|85250.2|85200.2|85250.3|85200.3|85250.9|85200.9|85246|85196|38
1635798710000|2021-11-01 20:31:50|85248.5|85198.5|85250.1|85200.1|85251.1|85201.1|85248.5|85198.5|16
1635798720000|2021-11-01 20:32:00|85249.5|85199.5|85248.2|85198.2|85249.5|85199.5|85247.2|85197.2|29
1635798730000|2021-11-01 20:32:10|85248.8|85198.8|85247.8|85197.8|85248.8|85198.8|85245.9|85195.9|25
1635798740000|2021-11-01 20:32:20|85248.6|85198.6|85248.1|85198.1|85248.7|85198.7|85247.6|85197.6|20
1635798750000|2021-11-01 20:32:30|85249.6|85199.6|85248.4|85198.4|85250|85200|85246.9|85196.9|26
1635798760000|2021-11-01 20:32:40|85248.9|85198.9|85248.4|85198.4|85249.3|85199.3|85246.7|85196.7|25
1635798770000|2021-11-01 20:32:50|85246.7|85196.7|85249.5|85199.5|85250.2|85200.2|85246.3|85196.3|25
1635798780000|2021-11-01 20:33:00|85249.7|85199.7|85251|85201|85251.1|85201.1|85248|85198|21
1635798790000|2021-11-01 20:33:10|85250.8|85200.8|85251.7|85201.7|85253.3|85203.3|85250|85200|24
1635798800000|2021-11-01 20:33:20|85251.8|85201.8|85253.2|85203.2|85253.6|85203.6|85251.7|85201.7|15
1635798810000|2021-11-01 20:33:30|85252.4|85202.4|85252.5|85202.5|85253.2|85203.2|85250.1|85200.1|24
1635798820000|2021-11-01 20:33:40|85252.6|85202.6|85252.2|85202.2|85253.7|85203.7|85251.8|85201.8|18
1635798830000|2021-11-01 20:33:50|85252.5|85202.5|85253.5|85203.5|85253.5|85203.5|85252|85202|21
1635798840000|2021-11-01 20:34:00|85252.6|85202.6|85253.6|85203.6|85253.6|85203.6|85250.4|85200.4|21
1635798850000|2021-11-01 20:34:10|85254.1|85204.1|85252.2|85202.2|85254.1|85204.1|85252.1|85202.1|9
1635798860000|2021-11-01 20:34:20|85250.7|85200.7|85252.1|85202.1|85252.9|85202.9|85248.9|85198.9|35
1635798870000|2021-11-01 20:34:30|85250.1|85200.1|85249.2|85199.2|85250.3|85200.3|85247.7|85197.7|24
1635798880000|2021-11-01 20:34:40|85248.8|85198.8|85249.4|85199.4|85249.7|85199.7|85248.6|85198.6|16
1635798890000|2021-11-01 20:34:50|85249.6|85199.6|85246.4|85196.4|85249.6|85199.6|85245.3|85195.3|27
1635798900000|2021-11-01 20:35:00|85246.3|85196.3|85245.6|85195.6|85246.4|85196.4|85245.4|85195.4|14
1635798910000|2021-11-01 20:35:10|85245.7|85195.7|85245.7|85195.7|85245.8|85195.8|85244.9|85194.9|17
1635798920000|2021-11-01 20:35:20|85246|85196|85246.7|85196.7|85246.7|85196.7|85245|85195|9
1635798930000|2021-11-01 20:35:30|85247|85197|85246.1|85196.1|85247|85197|85244.1|85194.1|21
1635798940000|2021-11-01 20:35:40|85246.3|85196.3|85246.5|85196.5|85247.3|85197.3|85245.3|85195.3|14
1635798950000|2021-11-01 20:35:50|85246.4|85196.4|85243.8|85193.8|85246.8|85196.8|85243.1|85193.1|15
1635798960000|2021-11-01 20:36:00|85244|85194|85244.4|85194.4|85244.4|85194.4|85243.6|85193.6|15
1635798970000|2021-11-01 20:36:10|85243.8|85193.8|85243.3|85193.3|85244.5|85194.5|85242.6|85192.6|29
1635798980000|2021-11-01 20:36:20|85243.2|85193.2|85243|85193|85246.1|85196.1|85242|85192|31
1635798990000|2021-11-01 20:36:30|85243.2|85193.2|85238.2|85188.2|85244.4|85194.4|85235.3|85185.3|41
1635799000000|2021-11-01 20:36:40|85237.9|85187.9|85235.5|85185.5|85238.7|85188.7|85231|85181|45
1635799010000|2021-11-01 20:36:50|85235.8|85185.8|85234.6|85184.6|85236.7|85186.7|85229|85179|32
1635799020000|2021-11-01 20:37:00|85233.1|85183.1|85243.4|85193.4|85244.1|85194.1|85233.1|85183.1|33
1635799030000|2021-11-01 20:37:10|85243.7|85193.7|85238.8|85188.8|85244|85194|85237.1|85187.1|34
1635799040000|2021-11-01 20:37:20|85239.4|85189.4|85236.7|85186.7|85240.9|85190.9|85236.7|85186.7|18
1635799050000|2021-11-01 20:37:30|85237.1|85187.1|85238.8|85188.8|85239.3|85189.3|85237.1|85187.1|16
1635799060000|2021-11-01 20:37:40|85238.6|85188.6|85240.1|85190.1|85240.1|85190.1|85237.6|85187.6|19
1635799070000|2021-11-01 20:37:50|85240.3|85190.3|85237.9|85187.9|85240.5|85190.5|85237.6|85187.6|13
1635799080000|2021-11-01 20:38:00|85236.2|85186.2|85239.2|85189.2|85239.2|85189.2|85236.2|85186.2|10
1635799090000|2021-11-01 20:38:10|85239.1|85189.1|85240.4|85190.4|85240.4|85190.4|85238.5|85188.5|13
1635799100000|2021-11-01 20:38:20|85240.2|85190.2|85241.4|85191.4|85241.4|85191.4|85234.7|85184.7|14
1635799110000|2021-11-01 20:38:30|85241.7|85191.7|85242.5|85192.5|85242.5|85192.5|85236.7|85186.7|12
1635799120000|2021-11-01 20:38:40|85238.6|85188.6|85229.6|85179.6|85241|85191|85226.5|85176.5|23
1635799130000|2021-11-01 20:38:50|85231.4|85181.4|85231.7|85181.7|85235.6|85185.6|85229.5|85179.5|23
1635799140000|2021-11-01 20:39:00|85232.1|85182.1|85232.5|85182.5|85233.8|85183.8|85231.7|85181.7|19
1635799150000|2021-11-01 20:39:10|85232.8|85182.8|85234.1|85184.1|85234.9|85184.9|85231.6|85181.6|22
1635799160000|2021-11-01 20:39:20|85233.3|85183.3|85233.9|85183.9|85235.8|85185.8|85233.3|85183.3|11
1635799170000|2021-11-01 20:39:30|85235.1|85185.1|85231.6|85181.6|85235.2|85185.2|85231.2|85181.2|14
1635799180000|2021-11-01 20:39:40|85232|85182|85239.7|85189.7|85241|85191|85232|85182|26
1635799190000|2021-11-01 20:39:50|85240.3|85190.3|85241.4|85191.4|85241.4|85191.4|85240.1|85190.1|11
1635799200000|2021-11-01 20:40:00|85241.5|85191.5|85242.9|85192.9|85245.1|85195.1|85233.8|85183.8|53
1635799210000|2021-11-01 20:40:10|85241.1|85191.1|85243.4|85193.4|85243.4|85193.4|85240.3|85190.3|25
1635799220000|2021-11-01 20:40:20|85243|85193|85243.7|85193.7|85244.4|85194.4|85241.4|85191.4|39
1635799230000|2021-11-01 20:40:30|85243.9|85193.9|85244|85194|85245.4|85195.4|85240.6|85190.6|34
1635799240000|2021-11-01 20:40:40|85242.4|85192.4|85242.5|85192.5|85245.4|85195.4|85241.6|85191.6|43
1635799250000|2021-11-01 20:40:50|85242.9|85192.9|85245.2|85195.2|85245.7|85195.7|85242.9|85192.9|41
1635799260000|2021-11-01 20:41:00|85245.1|85195.1|85245|85195|85245.8|85195.8|85243|85193|38
1635799270000|2021-11-01 20:41:10|85245.4|85195.4|85240.3|85190.3|85245.8|85195.8|85235.7|85185.7|43
1635799280000|2021-11-01 20:41:20|85240.2|85190.2|85236.8|85186.8|85240.5|85190.5|85236.8|85186.8|34
1635799290000|2021-11-01 20:41:30|85236.7|85186.7|85241.8|85191.8|85242.1|85192.1|85234.4|85184.4|52
1635799300000|2021-11-01 20:41:40|85242.8|85192.8|85242.2|85192.2|85243.4|85193.4|85240.4|85190.4|38
1635799310000|2021-11-01 20:41:50|85242.5|85192.5|85244.4|85194.4|85246.4|85196.4|85240.5|85190.5|44
1635799320000|2021-11-01 20:42:00|85244.3|85194.3|85245.7|85195.7|85245.8|85195.8|85242.9|85192.9|20
1635799330000|2021-11-01 20:42:10|85247|85197|85245.1|85195.1|85247|85197|85244.7|85194.7|27
1635799340000|2021-11-01 20:42:20|85245|85195|85245.4|85195.4|85245.5|85195.5|85243.8|85193.8|14
1635799350000|2021-11-01 20:42:30|85245.7|85195.7|85245.7|85195.7|85247.7|85197.7|85243.8|85193.8|39
1635799360000|2021-11-01 20:42:40|85246.1|85196.1|85245.6|85195.6|85247.1|85197.1|85243.6|85193.6|28
1635799370000|2021-11-01 20:42:50|85245.3|85195.3|85246.8|85196.8|85248.9|85198.9|85245.3|85195.3|47
1635799380000|2021-11-01 20:43:00|85246.4|85196.4|85248.9|85198.9|85251.7|85201.7|85245.6|85195.6|49
1635799390000|2021-11-01 20:43:10|85249.1|85199.1|85247.6|85197.6|85249.3|85199.3|85246.2|85196.2|27
1635799400000|2021-11-01 20:43:20|85246.2|85196.2|85245.5|85195.5|85247.3|85197.3|85245.5|85195.5|25
1635799410000|2021-11-01 20:43:30|85245.4|85195.4|85245.8|85195.8|85247.1|85197.1|85245.4|85195.4|24
1635799420000|2021-11-01 20:43:40|85244.5|85194.5|85245.8|85195.8|85246|85196|85243.6|85193.6|29
1635799430000|2021-11-01 20:43:50|85245.6|85195.6|85246.8|85196.8|85247|85197|85245.6|85195.6|15
1635799440000|2021-11-01 20:44:00|85246.5|85196.5|85246|85196|85246.5|85196.5|85242.7|85192.7|21
1635799450000|2021-11-01 20:44:10|85246.3|85196.3|85244.7|85194.7|85246.4|85196.4|85243.4|85193.4|21
1635799460000|2021-11-01 20:44:20|85244.9|85194.9|85244.7|85194.7|85245.3|85195.3|85241.9|85191.9|27
1635799470000|2021-11-01 20:44:30|85244.8|85194.8|85245.1|85195.1|85245.3|85195.3|85243.3|85193.3|15
1635799480000|2021-11-01 20:44:40|85243.5|85193.5|85245.4|85195.4|85245.4|85195.4|85243.5|85193.5|22
1635799490000|2021-11-01 20:44:50|85245.5|85195.5|85242.1|85192.1|85246|85196|85238.8|85188.8|36
1635799500000|2021-11-01 20:45:00|85241.8|85191.8|85240.4|85190.4|85242.9|85192.9|85238.9|85188.9|34
1635799510000|2021-11-01 20:45:10|85240.7|85190.7|85240.3|85190.3|85241.7|85191.7|85239|85189|31
1635799520000|2021-11-01 20:45:20|85240.6|85190.6|85241.3|85191.3|85242.2|85192.2|85240.6|85190.6|12
1635799530000|2021-11-01 20:45:30|85240.1|85190.1|85238.8|85188.8|85240.1|85190.1|85238.2|85188.2|20
1635799540000|2021-11-01 20:45:40|85238.7|85188.7|85241|85191|85241.2|85191.2|85238.5|85188.5|25
1635799550000|2021-11-01 20:45:50|85239.9|85189.9|85238.6|85188.6|85241|85191|85237.7|85187.7|27
1635799560000|2021-11-01 20:46:00|85239.8|85189.8|85239.4|85189.4|85240.8|85190.8|85237.8|85187.8|32
1635799570000|2021-11-01 20:46:10|85239.7|85189.7|85236.3|85186.3|85240|85190|85236|85186|31
1635799580000|2021-11-01 20:46:20|85236.4|85186.4|85238.2|85188.2|85238.6|85188.6|85234.4|85184.4|37
1635799590000|2021-11-01 20:46:30|85238.3|85188.3|85240.8|85190.8|85240.8|85190.8|85237.7|85187.7|22
1635799600000|2021-11-01 20:46:40|85234|85184|85239.6|85189.6|85240.5|85190.5|85233.6|85183.6|29
1635799610000|2021-11-01 20:46:50|85239.5|85189.5|85240|85190|85241.1|85191.1|85235.6|85185.6|35
1635799620000|2021-11-01 20:47:00|85239.7|85189.7|85240.8|85190.8|85241|85191|85239.7|85189.7|27
1635799630000|2021-11-01 20:47:10|85241.1|85191.1|85238.2|85188.2|85241.1|85191.1|85235.1|85185.1|24
1635799640000|2021-11-01 20:47:20|85238.1|85188.1|85240.1|85190.1|85240.1|85190.1|85237.9|85187.9|21
1635799650000|2021-11-01 20:47:30|85239.9|85189.9|85238|85188|85240|85190|85236.7|85186.7|17
1635799660000|2021-11-01 20:47:40|85238.1|85188.1|85236.3|85186.3|85238.2|85188.2|85232.5|85182.5|30
1635799670000|2021-11-01 20:47:50|85236.6|85186.6|85235.1|85185.1|85239.1|85189.1|85231.4|85181.4|26
1635799680000|2021-11-01 20:48:00|85235.5|85185.5|85235.2|85185.2|85236.2|85186.2|85234|85184|18
1635799690000|2021-11-01 20:48:10|85234.5|85184.5|85234.9|85184.9|85236.1|85186.1|85233.9|85183.9|12
1635799700000|2021-11-01 20:48:20|85234.1|85184.1|85235.9|85185.9|85237.8|85187.8|85232.3|85182.3|31
1635799710000|2021-11-01 20:48:30|85235.8|85185.8|85236.3|85186.3|85239.1|85189.1|85235.8|85185.8|22
1635799720000|2021-11-01 20:48:40|85237.8|85187.8|85236.6|85186.6|85240.3|85190.3|85235.1|85185.1|17
1635799730000|2021-11-01 20:48:50|85237.2|85187.2|85238.4|85188.4|85239|85189|85235.8|85185.8|24
1635799740000|2021-11-01 20:49:00|85238.5|85188.5|85234.1|85184.1|85239.2|85189.2|85233.1|85183.1|29
1635799750000|2021-11-01 20:49:10|85234.3|85184.3|85231.8|85181.8|85236|85186|85231.5|85181.5|41
1635799760000|2021-11-01 20:49:20|85231.7|85181.7|85233.3|85183.3|85233.3|85183.3|85229.7|85179.7|48
1635799770000|2021-11-01 20:49:30|85232.3|85182.3|85232.6|85182.6|85235.3|85185.3|85230.9|85180.9|26
1635799780000|2021-11-01 20:49:40|85232.3|85182.3|85230.4|85180.4|85233.5|85183.5|85229.9|85179.9|26
1635799790000|2021-11-01 20:49:50|85230.9|85180.9|85233.1|85183.1|85233.1|85183.1|85229.9|85179.9|22
1635799800000|2021-11-01 20:50:00|85231.4|85181.4|85229.1|85179.1|85232.1|85182.1|85229|85179|42
1635799810000|2021-11-01 20:50:10|85229.7|85179.7|85230.3|85180.3|85232.3|85182.3|85229.4|85179.4|31
1635799820000|2021-11-01 20:50:20|85230.5|85180.5|85230.4|85180.4|85233.4|85183.4|85229.8|85179.8|22
1635799830000|2021-11-01 20:50:30|85230.7|85180.7|85232.4|85182.4|85233.2|85183.2|85230.2|85180.2|26
1635799840000|2021-11-01 20:50:40|85232|85182|85232.7|85182.7|85233.2|85183.2|85230|85180|38
1635799850000|2021-11-01 20:50:50|85232.6|85182.6|85236.3|85186.3|85238.6|85188.6|85230.2|85180.2|58
1635799860000|2021-11-01 20:51:00|85236.4|85186.4|85230.5|85180.5|85237|85187|85227.9|85177.9|46
1635799870000|2021-11-01 20:51:10|85232.4|85182.4|85236.5|85186.5|85239.1|85189.1|85230.1|85180.1|47
1635799880000|2021-11-01 20:51:20|85238.6|85188.6|85239.5|85189.5|85240.2|85190.2|85237.4|85187.4|23
1635799890000|2021-11-01 20:51:30|85238.8|85188.8|85236.7|85186.7|85240.8|85190.8|85236.7|85186.7|12
1635799900000|2021-11-01 20:51:40|85236.8|85186.8|85242.1|85192.1|85244.3|85194.3|85235.8|85185.8|26
1635799910000|2021-11-01 20:51:50|85242.3|85192.3|85241.2|85191.2|85247.4|85197.4|85235.5|85185.5|23
1635799920000|2021-11-01 20:52:00|85241|85191|85240.6|85190.6|85241.5|85191.5|85237.1|85187.1|23
1635799930000|2021-11-01 20:52:10|85238.8|85188.8|85235.9|85185.9|85241.7|85191.7|85235.9|85185.9|50
1635799940000|2021-11-01 20:52:20|85237.8|85187.8|85238.9|85188.9|85240.7|85190.7|85235.5|85185.5|45
1635799950000|2021-11-01 20:52:30|85239|85189|85239.1|85189.1|85240.4|85190.4|85238.6|85188.6|39
1635799960000|2021-11-01 20:52:40|85239.2|85189.2|85235.9|85185.9|85252.7|85197|85233.3|85153|54
1635799970000|2021-11-01 20:52:50|85235.4|85185.4|85243.9|85193.9|85256.1|85193.9|85234|85151.8|62
1635799980000|2021-11-01 20:53:00|85244.3|85194.3|85240.3|85190.3|85244.3|85194.3|85237.3|85187.3|48
1635799990000|2021-11-01 20:53:10|85240.9|85190.9|85248.4|85198.4|85252.6|85198.4|85240.3|85175|14
1635800000000|2021-11-01 20:53:20|85243.1|85193.1|85239.2|85189.2|85246.5|85196.5|85238|85188|41
1635800010000|2021-11-01 20:53:30|85238.3|85188.3|85236.7|85186.7|85239.7|85189.7|85233.9|85183.9|17
1635800020000|2021-11-01 20:53:40|85236|85186|85238.2|85188.2|85238.2|85188.2|85234|85184|14
1635800030000|2021-11-01 20:53:50|85239.8|85189.8|85234.8|85184.8|85240.6|85190.6|85234.8|85184.8|24
1635800040000|2021-11-01 20:54:00|85236.8|85186.8|85238.3|85188.3|85240.5|85190.5|85236|85186|27
1635800050000|2021-11-01 20:54:10|85238.6|85188.6|85233.3|85183.3|85247.6|85188.6|85228.7|85157.8|47
1635800060000|2021-11-01 20:54:20|85243|85172.9|85239.7|85189.7|85258|85193.9|85232.6|85160.1|58
1635800070000|2021-11-01 20:54:30|85242.1|85192.1|85234.1|85184.1|85263.5|85194.6|85229.8|85173.2|67
1635800080000|2021-11-01 20:54:40|85235.7|85185.7|85233.5|85183.5|85259.8|85193.4|85232.3|85172.8|61
1635800090000|2021-11-01 20:54:50|85232|85182|85248.8|85177.9|85259.6|85189.2|85226.5|85173.5|60
1635800100000|2021-11-01 20:55:00|85253.2|85181.2|85268.7|85173|85273|85183.4|85243.7|85139.7|75
1635800110000|2021-11-01 20:55:10|85267.4|85172.2|85267.2|85165.7|85273.8|85181.8|85262.2|85159|66
1635800120000|2021-11-01 20:55:20|85267.4|85163.4|85268.2|85180.1|85271.7|85182.4|85258.2|85154.2|51
1635800130000|2021-11-01 20:55:30|85272.9|85181|85264.1|85160.1|85273.7|85182.9|85245.1|85146.5|61
1635800140000|2021-11-01 20:55:40|85263.2|85159.2|85267.2|85163.2|85270.6|85166.6|85254.9|85150.9|65
1635800150000|2021-11-01 20:55:50|85262.9|85158.9|85267.3|85169.2|85273.6|85170.8|85257.2|85153.2|68
1635800160000|2021-11-01 20:56:00|85269.6|85168.6|85269.3|85165.3|85274.6|85174.5|85252.7|85148.7|66
1635800170000|2021-11-01 20:56:10|85258.6|85154.6|85274.3|85170.3|85274.3|85170.9|85254.4|85150.4|70
1635800180000|2021-11-01 20:56:20|85258.8|85156.1|85262.5|85158.5|85273|85169|85250.9|85146.9|68
1635800190000|2021-11-01 20:56:30|85265.3|85161.3|85265|85161|85270.4|85166.4|85257.2|85153.2|55
1635800200000|2021-11-01 20:56:40|85266|85162|85258.9|85154.9|85269.5|85165.5|85258.9|85154.9|56
1635800210000|2021-11-01 20:56:50|85270.3|85166.3|85265.7|85161.7|85271.2|85167.2|85253.4|85149.4|72
1635800220000|2021-11-01 20:57:00|85259.6|85155.6|85256.2|85152.2|85272.3|85168.3|85253.2|85149.2|71
1635800230000|2021-11-01 20:57:10|85255.7|85151.7|85249.6|85145.6|85265.3|85168.9|85239.8|85135.8|58
1635800240000|2021-11-01 20:57:20|85249.8|85145.8|85253.2|85149.2|85256.6|85152.6|85249.8|85145.8|28
1635800250000|2021-11-01 20:57:30|85253.4|85149.4|85252.6|85148.6|85255.2|85151.2|85251.7|85147.7|29
1635800260000|2021-11-01 20:57:40|85254.2|85150.2|85239.2|85135.2|85254.5|85150.5|85231.8|85127.8|27
1635800270000|2021-11-01 20:57:50|85240.9|85136.9|85239.5|85135.5|85243.2|85139.2|85235.9|85131.9|32
1635800280000|2021-11-01 20:58:00|85239.9|85135.9|85240.9|85136.9|85243.5|85139.5|85236.9|85132.9|17
1635800290000|2021-11-01 20:58:10|85240.7|85136.7|85236.6|85132.6|85247.1|85143.1|85222.1|85118.1|22
1635800300000|2021-11-01 20:58:20|85237.7|85133.7|85244.5|85140.5|85246|85142|85233.1|85129.1|14
1635800310000|2021-11-01 20:58:30|85245.6|85141.6|85236.9|85132.9|85245.6|85141.6|85217.9|85113.9|19
1635800320000|2021-11-01 20:58:40|85241.5|85137.5|85229.3|85125.3|85241.5|85137.5|85224.3|85120.3|20
1635800330000|2021-11-01 20:58:50|85229.2|85125.2|85224.4|85120.4|85232.6|85128.6|85217.9|85113.9|22
1635800340000|2021-11-01 20:59:00|85224.5|85120.5|85221.6|85117.6|85227.2|85123.2|85219.3|85115.3|19
1635800350000|2021-11-01 20:59:10|85220.4|85116.4|85236.3|85132.3|85237.8|85133.8|85211.4|85107.4|19
1635800360000|2021-11-01 20:59:20|85223.7|85119.7|85229.3|85125.3|85233.8|85129.8|85223.7|85119.7|20
1635800370000|2021-11-01 20:59:30|85235.5|85131.5|85250.5|85146.5|85250.5|85146.5|85212.6|85108.6|32
1635800380000|2021-11-01 20:59:40|85250.1|85146.1|85251|85154.6|85251.7|85154.6|85244.1|85140.1|26
1635800390000|2021-11-01 20:59:50|85250.9|85154.5|85236.9|85135.1|85254.9|85155.7|85236.9|85133.5|38
1635800400000|2021-11-01 21:00:00|85237|85135.2|85250.1|85146.1|85250.6|85146.6|85237|85135.2|4
1635800410000|2021-11-01 21:00:10|85249.3|85145.3|85253.7|85149.7|85253.7|85149.7|85248.8|85144.8|3
1635800420000|2021-11-01 21:00:20|85251|85147|85251|85147|85251|85147|85251|85147|1
1635800430000|2021-11-01 21:00:30|85253.3|85149.3|85253.3|85149.3|85253.3|85149.3|85253.3|85149.3|1
1635800520000|2021-11-01 21:02:00|85254.5|85150.5|85254.5|85150.5|85254.5|85150.5|85254.5|85150.5|1
1635800590000|2021-11-01 21:03:10|85346.3|85242.3|85373.6|85269.6|85373.6|85269.6|85346.3|85242.3|3
1635800630000|2021-11-01 21:03:50|85356.6|85252.6|85356.6|85252.6|85356.6|85252.6|85356.6|85252.6|1
1635801540000|2021-11-01 21:19:00|85250.2|85146.2|85250.2|85146.2|85250.2|85146.2|85250.2|85146.2|1
1635801570000|2021-11-01 21:19:30|85296.5|85192.5|85238.8|85134.8|85296.5|85192.5|85238.8|85134.8|2
1635801580000|2021-11-01 21:19:40|85276.6|85172.6|85288.5|85184.5|85290.3|85186.3|85273.5|85169.5|12
1635801590000|2021-11-01 21:19:50|85271|85167|85260.9|85156.9|85273.1|85169.1|85260.9|85156.9|3
1635801600000|2021-11-01 21:20:00|85256.6|85152.6|85256.6|85152.6|85256.6|85152.6|85256.6|85152.6|1
1635801620000|2021-11-01 21:20:20|85249.9|85145.9|85249.9|85145.9|85249.9|85145.9|85249.9|85145.9|1
1635801630000|2021-11-01 21:20:30|85217.9|85113.9|85259.8|85155.8|85259.8|85155.8|85217.9|85113.9|4
1635801640000|2021-11-01 21:20:40|85237.5|85133.5|85230|85126|85237.5|85133.5|85230|85126|2
1635801650000|2021-11-01 21:20:50|85227.1|85123.1|85224.1|85120.1|85235.8|85131.8|85214.5|85110.5|8
1635801660000|2021-11-01 21:21:00|85221.1|85117.1|85223|85119|85230.5|85126.5|85218.5|85114.5|6
1635801670000|2021-11-01 21:21:10|85229.1|85125.1|85233.5|85129.5|85245.7|85141.7|85223.6|85119.6|6
1635801680000|2021-11-01 21:21:20|85237.4|85133.4|85230.1|85126.1|85237.4|85133.4|85224.4|85120.4|5
1635801690000|2021-11-01 21:21:30|85210.8|85106.8|85210.8|85106.8|85210.8|85106.8|85210.8|85106.8|1
1635801700000|2021-11-01 21:21:40|85208.5|85104.5|85256.1|85152.1|85256.6|85152.6|85201.3|85097.3|14
1635801710000|2021-11-01 21:21:50|85221.9|85117.9|85221.9|85117.9|85221.9|85117.9|85221.9|85117.9|1
1635801720000|2021-11-01 21:22:00|85215|85111|85199|85095|85227.1|85123.1|85196.6|85092.6|4
1635801730000|2021-11-01 21:22:10|85193.9|85089.9|85236.4|85132.4|85236.4|85132.4|85183.5|85079.5|8
1635801740000|2021-11-01 21:22:20|85261.2|85157.2|85231.1|85127.1|85261.2|85157.2|85229.3|85125.3|7
1635801750000|2021-11-01 21:22:30|85222.8|85118.8|85222.8|85118.8|85222.8|85118.8|85222.8|85118.8|1
1635801760000|2021-11-01 21:22:40|85217.6|85113.6|85250.9|85146.9|85257.6|85153.6|85217.3|85113.3|10
1635801770000|2021-11-01 21:22:50|85255.6|85151.6|85232|85128|85255.7|85151.7|85232|85128|9
1635801780000|2021-11-01 21:23:00|85236.6|85132.6|85229.1|85125.1|85236.6|85132.6|85226.9|85122.9|4
1635801790000|2021-11-01 21:23:10|85229.8|85125.8|85225.8|85121.8|85229.8|85125.8|85225.6|85121.6|9
1635801800000|2021-11-01 21:23:20|85215.4|85111.4|85234.4|85130.4|85234.4|85130.4|85215.4|85111.4|5
1635801810000|2021-11-01 21:23:30|85234.2|85130.2|85241|85137|85267.1|85163.1|85234.2|85130.2|4
1635801820000|2021-11-01 21:23:40|85241.5|85137.5|85247.3|85143.3|85258.1|85154.1|85240|85136|11
1635801830000|2021-11-01 21:23:50|85241.3|85137.3|85223|85119|85241.3|85137.3|85223|85119|6
1635801840000|2021-11-01 21:24:00|85232.4|85128.4|85257.1|85153.1|85258.9|85154.9|85229.7|85125.7|10
1635801860000|2021-11-01 21:24:20|85243.6|85139.6|85231.1|85127.1|85243.6|85139.6|85231.1|85127.1|2
1635801870000|2021-11-01 21:24:30|85239.2|85135.2|85236.4|85132.4|85240.2|85136.2|85236.4|85132.4|5
1635801880000|2021-11-01 21:24:40|85264.4|85160.4|85257.7|85153.7|85270.3|85166.3|85257.7|85153.7|4
1635801890000|2021-11-01 21:24:50|85257.5|85153.5|85236.6|85132.6|85257.9|85153.9|85236.6|85132.6|12
1635801900000|2021-11-01 21:25:00|85241.2|85137.2|85233.2|85129.2|85241.2|85137.2|85231.9|85127.9|6
1635801910000|2021-11-01 21:25:10|85229.5|85125.5|85255.9|85151.9|85263.2|85159.2|85229.5|85125.5|7
1635801920000|2021-11-01 21:25:20|85249.8|85145.8|85246.8|85142.8|85257|85153|85246.8|85142.8|12
1635801930000|2021-11-01 21:25:30|85246.7|85142.7|85242.8|85138.8|85249.4|85145.4|85242.8|85138.8|9
1635801940000|2021-11-01 21:25:40|85244.2|85140.2|85263.8|85159.8|85263.8|85159.8|85244.2|85140.2|3
1635801950000|2021-11-01 21:25:50|85258.7|85154.7|85236.9|85132.9|85259.2|85155.2|85236.9|85132.9|11
1635801960000|2021-11-01 21:26:00|85240.7|85136.7|85231.6|85127.6|85240.7|85136.7|85231.6|85127.6|3
1635801970000|2021-11-01 21:26:10|85233.7|85129.7|85238.3|85134.3|85245.9|85141.9|85233.5|85129.5|6
1635801980000|2021-11-01 21:26:20|85233.6|85129.6|85244.6|85140.6|85246.2|85142.2|85228.7|85124.7|8
1635801990000|2021-11-01 21:26:30|85241|85137|85246.5|85142.5|85251|85147|85241|85137|19
1635802000000|2021-11-01 21:26:40|85246.4|85142.4|85256.5|85152.5|85256.5|85152.5|85245.6|85141.6|8
1635802010000|2021-11-01 21:26:50|85253|85149|85239.8|85135.8|85253|85149|85239.8|85135.8|10
1635802020000|2021-11-01 21:27:00|85238.1|85134.1|85251.4|85147.4|85251.4|85147.4|85234.5|85130.5|7
1635802030000|2021-11-01 21:27:10|85258.4|85154.4|85239.1|85135.1|85258.4|85154.4|85239.1|85135.1|6
1635802040000|2021-11-01 21:27:20|85246.2|85142.2|85235.8|85131.8|85246.2|85142.2|85233.6|85129.6|10
1635802050000|2021-11-01 21:27:30|85234.3|85130.3|85233.2|85129.2|85243.4|85139.4|85233.2|85129.2|10
1635802060000|2021-11-01 21:27:40|85235.1|85131.1|85234.8|85130.8|85248.5|85144.5|85234.8|85130.8|11
1635802070000|2021-11-01 21:27:50|85250.2|85146.2|85235.1|85131.1|85251.4|85147.4|85235.1|85131.1|16
1635802080000|2021-11-01 21:28:00|85246.3|85142.3|85242.9|85138.9|85258.2|85154.2|85241|85137|12
1635802090000|2021-11-01 21:28:10|85259.9|85155.9|85254|85150|85259.9|85155.9|85254|85150|2
1635802100000|2021-11-01 21:28:20|85237.7|85133.7|85237.7|85133.7|85237.7|85133.7|85237.7|85133.7|1
1635802110000|2021-11-01 21:28:30|85234.6|85130.6|85242|85138|85242|85138|85234.6|85130.6|2
1635802120000|2021-11-01 21:28:40|85218.7|85114.7|85218.7|85114.7|85218.7|85114.7|85218.7|85114.7|1
1635802130000|2021-11-01 21:28:50|85232.7|85128.7|85246.4|85142.4|85254.9|85150.9|85227|85123|13
1635802140000|2021-11-01 21:29:00|85244.5|85140.5|85243.9|85139.9|85256.7|85152.7|85243.9|85139.9|23
1635802150000|2021-11-01 21:29:10|85241.6|85137.6|85248|85144|85251.1|85147.1|85241.5|85137.5|11
1635802160000|2021-11-01 21:29:20|85243.4|85139.4|85236.5|85132.5|85246.8|85142.8|85236.5|85132.5|8
1635802170000|2021-11-01 21:29:30|85233.8|85129.8|85239.3|85135.3|85246.5|85142.5|85233.8|85129.8|5
1635802190000|2021-11-01 21:29:50|85252.8|85148.8|85226.9|85122.9|85252.8|85148.8|85226.9|85122.9|2
1635802200000|2021-11-01 21:30:00|85247.4|85143.4|85250.5|85146.5|85250.9|85146.9|85238.6|85134.6|20
1635802210000|2021-11-01 21:30:10|85250.7|85146.7|85241.2|85137.2|85250.7|85146.7|85240.9|85136.9|10
1635802220000|2021-11-01 21:30:20|85241.3|85137.3|85239.1|85135.1|85249.5|85145.5|85238.5|85134.5|10
1635802230000|2021-11-01 21:30:30|85251.1|85147.1|85248.7|85144.7|85251.1|85147.1|85243.8|85139.8|15
1635802240000|2021-11-01 21:30:40|85244|85140|85241.6|85137.6|85246|85142|85224.7|85120.7|17
1635802250000|2021-11-01 21:30:50|85240.7|85136.7|85242.9|85138.9|85243|85139|85239.8|85135.8|9
1635802260000|2021-11-01 21:31:00|85236.6|85132.6|85241.6|85137.6|85251.5|85147.5|85236.6|85132.6|12
1635802270000|2021-11-01 21:31:10|85254.9|85150.9|85231.1|85127.1|85254.9|85150.9|85230.1|85126.1|18
1635802280000|2021-11-01 21:31:20|85233.1|85129.1|85233.9|85129.9|85234.8|85130.8|85230.2|85126.2|7
1635802290000|2021-11-01 21:31:30|85232.3|85128.3|85231.9|85127.9|85233.9|85129.9|85231.1|85127.1|9
1635802300000|2021-11-01 21:31:40|85234.2|85130.2|85242.8|85138.8|85258|85154|85232.1|85128.1|16
1635802310000|2021-11-01 21:31:50|85240.6|85136.6|85236.9|85132.9|85240.6|85136.6|85235.9|85131.9|7
1635802320000|2021-11-01 21:32:00|85239.3|85135.3|85242|85138|85249.2|85145.2|85233.7|85129.7|10
1635802330000|2021-11-01 21:32:10|85247.2|85143.2|85245.5|85141.5|85254|85150|85245.4|85141.4|20
1635802340000|2021-11-01 21:32:20|85243.3|85139.3|85249.8|85145.8|85255.7|85151.7|85243.3|85139.3|13
1635802350000|2021-11-01 21:32:30|85251.8|85147.8|85255.9|85151.9|85255.9|85151.9|85243.6|85139.6|13
1635802360000|2021-11-01 21:32:40|85251.4|85147.4|85256.2|85152.2|85257.1|85153.1|85250.8|85146.8|7
1635802370000|2021-11-01 21:32:50|85257.1|85153.1|85246.9|85142.9|85257.1|85153.1|85235.7|85131.7|8
1635802380000|2021-11-01 21:33:00|85248.1|85144.1|85242.5|85138.5|85248.1|85144.1|85242.3|85138.3|10
1635802390000|2021-11-01 21:33:10|85258.7|85154.7|85259.2|85155.2|85259.2|85155.2|85242.4|85138.4|21
1635802400000|2021-11-01 21:33:20|85250.7|85146.7|85259.7|85155.7|85259.7|85155.7|85247.5|85143.5|13
1635802410000|2021-11-01 21:33:30|85252.4|85148.4|85257.8|85153.8|85259.7|85155.7|85249.6|85145.6|7
1635802420000|2021-11-01 21:33:40|85252.7|85148.7|85243.1|85139.1|85259.6|85155.6|85243.1|85139.1|8
1635802430000|2021-11-01 21:33:50|85244.8|85140.8|85247.4|85143.4|85256.1|85152.1|85242.9|85138.9|7
1635802440000|2021-11-01 21:34:00|85248.1|85144.1|85245.7|85141.7|85266.4|85162.4|85239.7|85135.7|9
1635802450000|2021-11-01 21:34:10|85251.9|85147.9|85254|85150|85260.8|85156.8|85246.9|85142.9|17
1635802460000|2021-11-01 21:34:20|85252.2|85148.2|85256.8|85152.8|85256.8|85152.8|85230.4|85126.4|13
1635802470000|2021-11-01 21:34:30|85257.6|85153.6|85254.9|85150.9|85259.9|85155.9|85251.1|85147.1|13
1635802480000|2021-11-01 21:34:40|85250.7|85146.7|85251|85147|85257|85153|85247.5|85143.5|11
1635802490000|2021-11-01 21:34:50|85247.9|85143.9|85256.4|85152.4|85256.4|85152.4|85247.9|85143.9|8
1635802500000|2021-11-01 21:35:00|85256.3|85152.3|85260.3|85156.3|85260.6|85156.6|85246.8|85142.8|8
1635802510000|2021-11-01 21:35:10|85259.9|85155.9|85254.2|85150.2|85259.9|85155.9|85249.3|85145.3|14
1635802520000|2021-11-01 21:35:20|85258.6|85154.6|85243.5|85139.5|85258.6|85154.6|85239.6|85135.6|4
1635802530000|2021-11-01 21:35:30|85246|85142|85241.6|85137.6|85263|85159|85230.6|85126.6|15
1635802540000|2021-11-01 21:35:40|85244.1|85140.1|85239.1|85135.1|85248.7|85144.7|85237.6|85133.6|10
1635802550000|2021-11-01 21:35:50|85238.5|85134.5|85242.2|85138.2|85242.2|85138.2|85233.9|85129.9|8
1635802560000|2021-11-01 21:36:00|85235.9|85131.9|85235.6|85131.6|85245.4|85141.4|85231.4|85127.4|12
1635802570000|2021-11-01 21:36:10|85239.9|85135.9|85253|85149|85254.5|85150.5|85232.4|85128.4|19
1635802580000|2021-11-01 21:36:20|85242.9|85138.9|85253.6|85149.6|85253.6|85149.6|85241.6|85137.6|7
1635802590000|2021-11-01 21:36:30|85244.4|85140.4|85246.8|85142.8|85257.1|85153.1|85244.2|85140.2|11
1635802600000|2021-11-01 21:36:40|85258.2|85154.2|85261.9|85157.9|85266.9|85162.9|85251|85147|24
1635802610000|2021-11-01 21:36:50|85255.7|85151.7|85279.9|85175.9|85283.4|85179.4|85247|85143|26
1635802620000|2021-11-01 21:37:00|85282.5|85178.5|85271.6|85167.6|85282.5|85178.5|85269.1|85165.1|31
1635802630000|2021-11-01 21:37:10|85270.1|85166.1|85269.8|85165.8|85276.1|85172.1|85265.2|85161.2|20
1635802640000|2021-11-01 21:37:20|85259.6|85155.6|85268.9|85164.9|85270.8|85166.8|85259.6|85155.6|40
1635802650000|2021-11-01 21:37:30|85269.1|85165.1|85266.3|85162.3|85269.5|85165.5|85264.4|85160.4|33
1635802660000|2021-11-01 21:37:40|85262.8|85158.8|85260.1|85156.1|85262.9|85158.9|85250.6|85146.6|40
1635802670000|2021-11-01 21:37:50|85259.5|85155.5|85259.2|85155.2|85260.7|85156.7|85258.2|85154.2|50
1635802680000|2021-11-01 21:38:00|85259|85155|85261.2|85157.2|85261.7|85157.7|85259|85155|53
1635802690000|2021-11-01 21:38:10|85261.4|85157.4|85256.6|85152.6|85261.6|85157.6|85248.4|85144.4|48
1635802700000|2021-11-01 21:38:20|85256.9|85152.9|85268.6|85164.6|85268.6|85164.6|85256.2|85152.2|53
1635802710000|2021-11-01 21:38:30|85263.6|85159.6|85265.8|85161.8|85268.2|85164.2|85262.7|85158.7|25
1635802720000|2021-11-01 21:38:40|85265.2|85161.2|85264.5|85160.5|85266|85162|85252.2|85148.2|25
1635802730000|2021-11-01 21:38:50|85264.9|85160.9|85261.2|85157.2|85267|85163|85261.2|85157.2|10
1635802740000|2021-11-01 21:39:00|85261.4|85157.4|85261.1|85157.1|85262.9|85158.9|85247.9|85143.9|20
1635802750000|2021-11-01 21:39:10|85262.2|85158.2|85265.4|85161.4|85266.5|85162.5|85262.1|85158.1|17
1635802760000|2021-11-01 21:39:20|85264.7|85160.7|85264.5|85160.5|85265|85161|85264.5|85160.5|19
1635802770000|2021-11-01 21:39:30|85264.8|85160.8|85261.1|85157.1|85264.8|85160.8|85253.3|85149.3|26
1635802780000|2021-11-01 21:39:40|85262.4|85158.4|85266.1|85162.1|85266.1|85162.1|85262.4|85158.4|14
1635802790000|2021-11-01 21:39:50|85266.2|85162.2|85249.6|85145.6|85266.2|85162.2|85239.9|85135.9|42
1635802800000|2021-11-01 21:40:00|85247.4|85143.4|85250.2|85146.2|85251.6|85147.6|85247.1|85143.1|23
1635802810000|2021-11-01 21:40:10|85250.3|85146.3|85242.7|85138.7|85250.3|85146.3|85234.9|85130.9|35
1635802820000|2021-11-01 21:40:20|85243.4|85139.4|85245.6|85141.6|85245.6|85141.6|85240|85136|18
1635802830000|2021-11-01 21:40:30|85243.7|85139.7|85252.1|85148.1|85252.1|85148.1|85226.1|85122.1|27
1635802840000|2021-11-01 21:40:40|85251.4|85147.4|85253|85149|85255.6|85151.6|85251.4|85147.4|10
1635802850000|2021-11-01 21:40:50|85252.6|85148.6|85247.3|85143.3|85252.6|85148.6|85231.3|85127.3|17
1635802860000|2021-11-01 21:41:00|85250.3|85146.3|85255.5|85151.5|85258.6|85154.6|85250.3|85146.3|35
1635802870000|2021-11-01 21:41:10|85255.9|85151.9|85255.1|85151.1|85256|85152|85254.2|85150.2|35
1635802880000|2021-11-01 21:41:20|85254.7|85150.7|85252.5|85148.5|85255.2|85151.2|85235.5|85131.5|18
1635802890000|2021-11-01 21:41:30|85254|85150|85252.9|85148.9|85256.7|85152.7|85252.9|85148.9|10
1635802900000|2021-11-01 21:41:40|85255.4|85151.4|85262.1|85158.1|85262.1|85158.1|85221.9|85117.9|26
1635802910000|2021-11-01 21:41:50|85261.9|85157.9|85256.7|85152.7|85261.9|85157.9|85256.1|85152.1|47
1635802920000|2021-11-01 21:42:00|85257|85153|85254.4|85150.4|85257.9|85153.9|85253.2|85149.2|40
1635802930000|2021-11-01 21:42:10|85254.8|85150.8|85242.8|85138.8|85254.9|85150.9|85237.2|85133.2|45
1635802940000|2021-11-01 21:42:20|85243|85139|85244.7|85140.7|85247.1|85143.1|85238.8|85134.8|20
1635802950000|2021-11-01 21:42:30|85247.4|85143.4|85253|85149|85254.1|85150.1|85246.5|85142.5|44
1635802960000|2021-11-01 21:42:40|85253.5|85149.5|85264.2|85160.2|85266.3|85162.3|85253.2|85149.2|42
1635802970000|2021-11-01 21:42:50|85266|85162|85251.3|85147.3|85266.6|85162.6|85248.6|85144.6|43
1635802980000|2021-11-01 21:43:00|85252.2|85148.2|85253.8|85149.8|85255.7|85151.7|85249.9|85145.9|48
1635802990000|2021-11-01 21:43:10|85253.5|85149.5|85260.8|85156.8|85260.8|85156.8|85253.4|85149.4|38
1635803000000|2021-11-01 21:43:20|85259|85155|85246.7|85142.7|85262|85158|85244.2|85140.2|19
1635803010000|2021-11-01 21:43:30|85250.3|85146.3|85256.6|85152.6|85257.7|85153.7|85250.3|85146.3|25
1635803020000|2021-11-01 21:43:40|85256.7|85152.7|85241.7|85137.7|85266.3|85162.3|85230.5|85126.5|35
1635803030000|2021-11-01 21:43:50|85242.5|85138.5|85245.8|85141.8|85251.1|85147.1|85233.3|85129.3|35
1635803040000|2021-11-01 21:44:00|85247.6|85143.6|85246|85142|85248.3|85144.3|85244|85140|40
1635803050000|2021-11-01 21:44:10|85246.2|85142.2|85246.2|85142.2|85248.3|85144.3|85244.6|85140.6|26
1635803060000|2021-11-01 21:44:20|85244.7|85140.7|85244.8|85140.8|85250.8|85146.8|85230.3|85126.3|39
1635803070000|2021-11-01 21:44:30|85242.9|85138.9|85248|85144|85248.1|85144.1|85242.6|85138.6|33
1635803080000|2021-11-01 21:44:40|85247.8|85143.8|85247.9|85143.9|85248.7|85144.7|85244.9|85140.9|24
1635803090000|2021-11-01 21:44:50|85247.8|85143.8|85251.5|85147.5|85252.9|85148.9|85244.1|85140.1|48
1635803100000|2021-11-01 21:45:00|85241.2|85137.2|85252.4|85148.4|85255.8|85151.8|85241.2|85137.2|41
1635803110000|2021-11-01 21:45:10|85250.8|85146.8|85252.5|85148.5|85254.6|85150.6|85250.5|85146.5|32
1635803120000|2021-11-01 21:45:20|85237.7|85133.7|85254.8|85150.8|85258.3|85154.3|85237.1|85133.1|28
1635803130000|2021-11-01 21:45:30|85251.6|85147.6|85253.6|85149.6|85257.6|85153.6|85234.6|85130.6|18
1635803140000|2021-11-01 21:45:40|85255.8|85151.8|85239.3|85135.3|85255.8|85151.8|85222.1|85118.1|27
1635803150000|2021-11-01 21:45:50|85236.1|85132.1|85241|85137|85243.3|85139.3|85230.1|85126.1|57
1635803160000|2021-11-01 21:46:00|85242.2|85138.2|85239.3|85135.3|85246.2|85142.2|85239.2|85135.2|44
1635803170000|2021-11-01 21:46:10|85240.1|85136.1|85241.9|85137.9|85242.3|85138.3|85237|85133|58
1635803180000|2021-11-01 21:46:20|85242.3|85138.3|85265.7|85161.7|85272.1|85168.1|85239.1|85135.1|59
1635803190000|2021-11-01 21:46:30|85270.8|85166.8|85301.1|85197.1|85302.2|85198.2|85267|85163|59
1635803200000|2021-11-01 21:46:40|85301.5|85197.5|85305.9|85201.9|85307.4|85203.4|85300.1|85196.1|55
1635803210000|2021-11-01 21:46:50|85306.2|85202.2|85312.5|85208.5|85313.7|85209.7|85306.2|85202.2|57
1635803220000|2021-11-01 21:47:00|85312.7|85208.7|85317.7|85213.7|85318.5|85214.5|85304.3|85200.3|57
1635803230000|2021-11-01 21:47:10|85316.6|85212.6|85311.5|85207.5|85327|85223|85311.4|85207.4|58
1635803240000|2021-11-01 21:47:20|85310.9|85206.9|85287.2|85183.2|85325.9|85221.9|85286.2|85182.2|61
1635803250000|2021-11-01 21:47:30|85287.9|85183.9|85286.7|85182.7|85288.1|85184.1|85271.4|85167.4|60
1635803260000|2021-11-01 21:47:40|85284.4|85180.4|85260|85156|85290.4|85186.4|85248.4|85144.4|62
1635803270000|2021-11-01 21:47:50|85264.1|85160.1|85235.8|85131.8|85265|85161|85231.2|85127.2|57
1635803280000|2021-11-01 21:48:00|85238.4|85134.4|85269.4|85165.4|85273.6|85169.6|85236|85132|60
1635803290000|2021-11-01 21:48:10|85266.4|85162.4|85266|85162|85270.5|85166.5|85263.2|85159.2|55
1635803300000|2021-11-01 21:48:20|85266.6|85162.6|85264.3|85160.3|85269|85165|85259.4|85155.4|59
1635803310000|2021-11-01 21:48:30|85265.4|85161.4|85267.9|85163.9|85269.6|85165.6|85260.4|85156.4|55
1635803320000|2021-11-01 21:48:40|85267.2|85163.2|85237.9|85133.9|85267.9|85163.9|85233.2|85129.2|61
1635803330000|2021-11-01 21:48:50|85238.6|85134.6|85236.4|85132.4|85244.8|85140.8|85234.4|85130.4|62
1635803340000|2021-11-01 21:49:00|85236.7|85132.7|85247.2|85143.2|85250.7|85146.7|85236.7|85132.7|58
1635803350000|2021-11-01 21:49:10|85245.8|85141.8|85242.4|85138.4|85247.4|85143.4|85239.1|85135.1|58
1635803360000|2021-11-01 21:49:20|85244|85140|85244.8|85140.8|85246.7|85142.7|85242.3|85138.3|56
1635803370000|2021-11-01 21:49:30|85245|85141|85245.7|85141.7|85245.7|85141.7|85241.7|85137.7|54
1635803380000|2021-11-01 21:49:40|85244.3|85140.3|85247.3|85143.3|85248.9|85144.9|85244.3|85140.3|56
1635803390000|2021-11-01 21:49:50|85247.4|85143.4|85243.4|85139.4|85248|85144|85241.3|85137.3|57
1635803400000|2021-11-01 21:50:00|85242.3|85138.3|85246.4|85142.4|85247.7|85143.7|85242|85138|56
1635803410000|2021-11-01 21:50:10|85246|85142|85246.1|85142.1|85247.4|85143.4|85244.1|85140.1|57
1635803420000|2021-11-01 21:50:20|85245.1|85141.1|85241.4|85137.4|85246.7|85142.7|85240.4|85136.4|55
1635803430000|2021-11-01 21:50:30|85241.9|85137.9|85245.9|85141.9|85247.1|85143.1|85241.2|85137.2|53
1635803440000|2021-11-01 21:50:40|85245|85141|85238.6|85134.6|85247.2|85143.2|85237.1|85133.1|54
1635803450000|2021-11-01 21:50:50|85239.8|85135.8|85243.1|85139.1|85244.6|85140.6|85238.8|85134.8|58
1635803460000|2021-11-01 21:51:00|85241.8|85137.8|85241|85137|85246.4|85142.4|85239.4|85135.4|56
1635803470000|2021-11-01 21:51:10|85240.3|85136.3|85245.9|85141.9|85246.1|85142.1|85238.7|85134.7|58
1635803480000|2021-11-01 21:51:20|85243.8|85139.8|85249.3|85145.3|85249.3|85145.3|85243.7|85139.7|56
1635803490000|2021-11-01 21:51:30|85247.5|85143.5|85247.1|85143.1|85249.9|85145.9|85242.6|85138.6|58
1635803500000|2021-11-01 21:51:40|85248.9|85144.9|85247.8|85143.8|85251|85147|85247|85143|61
1635803510000|2021-11-01 21:51:50|85249.6|85145.6|85245.8|85141.8|85250|85146|85244.8|85140.8|57
1635803520000|2021-11-01 21:52:00|85245.4|85141.4|85244.1|85140.1|85248.5|85144.5|85241.1|85137.1|59
1635803530000|2021-11-01 21:52:10|85245.5|85141.5|85243.1|85139.1|85247.4|85143.4|85242.8|85138.8|61
1635803540000|2021-11-01 21:52:20|85245.1|85141.1|85246.6|85142.6|85249.6|85145.6|85242.2|85138.2|56
1635803550000|2021-11-01 21:52:30|85247.7|85143.7|85248.3|85144.3|85248.4|85144.4|85241.5|85137.5|56
1635803560000|2021-11-01 21:52:40|85249.2|85145.2|85245.7|85141.7|85250.5|85146.5|85240.3|85136.3|59
1635803570000|2021-11-01 21:52:50|85245.3|85141.3|85248|85144|85249.1|85145.1|85245.2|85141.2|55
1635803580000|2021-11-01 21:53:00|85248.4|85144.4|85244.5|85140.5|85249.2|85145.2|85242.5|85138.5|52
1635803590000|2021-11-01 21:53:10|85244.7|85140.7|85246.7|85142.7|85246.7|85142.7|85243.5|85139.5|59
1635803600000|2021-11-01 21:53:20|85245|85141|85247.8|85143.8|85249.5|85145.5|85243.1|85139.1|57
1635803610000|2021-11-01 21:53:30|85242.3|85138.3|85233.5|85129.5|85250.9|85146.9|85226.8|85122.8|39
1635803620000|2021-11-01 21:53:40|85233.3|85129.3|85235.9|85131.9|85237|85133|85231.2|85127.2|31
1635803630000|2021-11-01 21:53:50|85234.7|85130.7|85229|85125|85235.5|85131.5|85226.1|85122.1|50
1635803640000|2021-11-01 21:54:00|85228.6|85124.6|85232.4|85128.4|85232.9|85128.9|85228.4|85124.4|43
1635803650000|2021-11-01 21:54:10|85233.5|85129.5|85234.9|85130.9|85235.2|85131.2|85230.6|85126.6|37
1635803660000|2021-11-01 21:54:20|85235.1|85131.1|85235.8|85131.8|85238.6|85134.6|85231.2|85127.2|42
1635803670000|2021-11-01 21:54:30|85235.3|85131.3|85237|85133|85239.2|85135.2|85232.5|85128.5|25
1635803680000|2021-11-01 21:54:40|85236|85132|85233.9|85129.9|85236|85132|85228.8|85124.8|20
1635803690000|2021-11-01 21:54:50|85235.4|85131.4|85234.2|85130.2|85239.9|85135.9|85234.2|85130.2|16
1635803700000|2021-11-01 21:55:00|85233|85129|85237.5|85133.5|85237.6|85133.6|85232.3|85128.3|30
1635803710000|2021-11-01 21:55:10|85235.8|85131.8|85237.4|85133.4|85244.2|85140.2|85231.6|85127.6|37
1635803720000|2021-11-01 21:55:20|85237.8|85133.8|85245.8|85141.8|85245.8|85141.8|85236.7|85132.7|47
1635803730000|2021-11-01 21:55:30|85246|85142|85250.3|85146.3|85253.7|85149.7|85245.9|85141.9|47
1635803740000|2021-11-01 21:55:40|85253.2|85149.2|85251.7|85147.7|85254.9|85150.9|85250.6|85146.6|49
1635803750000|2021-11-01 21:55:50|85251.1|85147.1|85250|85146|85256.6|85152.6|85249.2|85145.2|61
1635803760000|2021-11-01 21:56:00|85253.1|85149.1|85254.5|85150.5|85257.5|85153.5|85246.2|85142.2|52
1635803770000|2021-11-01 21:56:10|85255.6|85151.6|85252.3|85148.3|85258|85154|85250.2|85146.2|29
1635803780000|2021-11-01 21:56:20|85251.9|85147.9|85253.1|85149.1|85254.1|85150.1|85248.8|85144.8|37
1635803790000|2021-11-01 21:56:30|85252.1|85148.1|85254.2|85150.2|85255.8|85151.8|85251.2|85147.2|48
1635803800000|2021-11-01 21:56:40|85253.8|85149.8|85251.3|85147.3|85255.3|85151.3|85249.8|85145.8|43
1635803810000|2021-11-01 21:56:50|85251.2|85147.2|85253.6|85149.6|85253.9|85149.9|85249.4|85145.4|41
1635803820000|2021-11-01 21:57:00|85254|85150|85257.1|85153.1|85260|85156|85251.3|85147.3|30
1635803830000|2021-11-01 21:57:10|85257.2|85153.2|85253|85149|85257.2|85153.2|85250|85146|37
1635803840000|2021-11-01 21:57:20|85252.5|85148.5|85257.8|85153.8|85259.1|85155.1|85251.5|85147.5|47
1635803850000|2021-11-01 21:57:30|85258.2|85154.2|85257.3|85153.3|85259.2|85155.2|85255.4|85151.4|28
1635803860000|2021-11-01 21:57:40|85259|85155|85258.2|85154.2|85260.1|85156.1|85257.3|85153.3|10
1635803870000|2021-11-01 21:57:50|85258.4|85154.4|85257.9|85153.9|85264.1|85160.1|85256.4|85152.4|18
1635803880000|2021-11-01 21:58:00|85260.1|85156.1|85259.6|85155.6|85260.1|85156.1|85257.1|85153.1|9
1635803890000|2021-11-01 21:58:10|85261.2|85157.2|85259.5|85155.5|85261.2|85157.2|85257.8|85153.8|9
1635803900000|2021-11-01 21:58:20|85260.5|85156.5|85262.4|85158.4|85262.4|85158.4|85259.5|85155.5|5
1635803910000|2021-11-01 21:58:30|85259.8|85155.8|85263.3|85159.3|85263.3|85159.3|85259.8|85155.8|8
1635803920000|2021-11-01 21:58:40|85259.7|85155.7|85261.1|85157.1|85264|85160|85256.5|85152.5|21
1635803930000|2021-11-01 21:58:50|85256.7|85152.7|85261.1|85157.1|85261.4|85157.4|85256.7|85152.7|9
1635803940000|2021-11-01 21:59:00|85260.8|85156.8|85261.2|85157.2|85261.2|85157.2|85260.7|85156.7|7
1635803950000|2021-11-01 21:59:10|85261|85157|85262.1|85158.1|85264.7|85160.7|85261|85157|5
1635803960000|2021-11-01 21:59:20|85256.1|85152.1|85251.9|85147.9|85257.9|85153.9|85251.9|85147.9|5
1635803970000|2021-11-01 21:59:30|85256.3|85152.3|85262.2|85158.2|85264.9|85160.9|85256.3|85152.3|22
1635803980000|2021-11-01 21:59:40|85262.6|85158.6|85265.2|85161.2|85265.2|85161.2|85255.4|85151.4|15
1635803990000|2021-11-01 21:59:50|85266.8|85162.8|85265.6|85161.6|85267|85163|85264.6|85160.6|11
1635804000000|2021-11-01 22:00:00|85261.8|85157.8|85255.2|85151.2|85263|85159|85255.2|85151.2|26
1635804010000|2021-11-01 22:00:10|85255.8|85151.8|85225.6|85121.6|85257.4|85153.4|85224.7|85120.7|43
1635804020000|2021-11-01 22:00:20|85226.4|85122.4|85237|85133|85238|85134|85222.4|85118.4|35
1635804030000|2021-11-01 22:00:30|85236.1|85132.1|85236|85132|85240.3|85136.3|85235.1|85131.1|14
1635804040000|2021-11-01 22:00:40|85235.2|85131.2|85234|85130|85238.1|85134.1|85230.2|85126.2|19
1635804050000|2021-11-01 22:00:50|85235.4|85131.4|85236.7|85132.7|85238.7|85134.7|85231.9|85127.9|15
1635804060000|2021-11-01 22:01:00|85238|85134|85229.7|85125.7|85238|85134|85229.7|85125.7|28
1635804070000|2021-11-01 22:01:10|85229.5|85125.5|85238.2|85134.2|85238.8|85134.8|85229.4|85125.4|23
1635804080000|2021-11-01 22:01:20|85229.6|85125.6|85240.4|85136.4|85240.4|85136.4|85229.6|85125.6|25
1635804090000|2021-11-01 22:01:30|85239.9|85135.9|85237.3|85133.3|85245.7|85141.7|85237.3|85133.3|18
1635804100000|2021-11-01 22:01:40|85237.4|85133.4|85243.9|85139.9|85245.8|85141.8|85232.8|85128.8|29
1635804110000|2021-11-01 22:01:50|85245.1|85141.1|85234.4|85130.4|85245.9|85141.9|85234.4|85130.4|28
1635804120000|2021-11-01 22:02:00|85236.2|85132.2|85243.3|85139.3|85243.4|85139.4|85231.3|85127.3|18
1635804130000|2021-11-01 22:02:10|85241.6|85137.6|85239.2|85135.2|85245.6|85141.6|85234.3|85130.3|51
1635804140000|2021-11-01 22:02:20|85234.3|85130.3|85240.3|85136.3|85250|85146|85234.2|85130.2|37
1635804150000|2021-11-01 22:02:30|85241.1|85137.1|85241.9|85137.9|85241.9|85137.9|85234.1|85130.1|24
1635804160000|2021-11-01 22:02:40|85241|85137|85177.5|85078.2|85241|85137|85174.1|85075.3|44
1635804170000|2021-11-01 22:02:50|85177.8|85077.5|85196.5|85092.5|85199.4|85095.4|85174.8|85076.8|47
1635804180000|2021-11-01 22:03:00|85189|85098.4|85184.9|85096.5|85191.3|85098.5|85184.9|85092.5|19
1635804190000|2021-11-01 22:03:10|85183.8|85098|85166.7|85116.7|85194.1|85116.7|85166.7|85096.5|23
1635804200000|2021-11-01 22:03:20|85190.6|85091.3|85182.5|85101.5|85190.6|85103.6|85178.1|85091.3|42
1635804210000|2021-11-01 22:03:30|85182.7|85101.7|85185.2|85081.8|85186.6|85102.6|85182.3|85081.8|54
1635804220000|2021-11-01 22:03:40|85185.3|85082.2|85186.3|85095.1|85187.2|85095.3|85182.8|85081.7|53
1635804230000|2021-11-01 22:03:50|85186.5|85095.3|85185.3|85102.3|85186.5|85104.8|85180.3|85095.3|53
1635804240000|2021-11-01 22:04:00|85185.2|85102.2|85183.2|85103.7|85185.9|85103.8|85182.1|85101.3|43
1635804250000|2021-11-01 22:04:10|85183.3|85103.8|85179.3|85106.1|85184.3|85106.1|85179.3|85103.5|42
1635804260000|2021-11-01 22:04:20|85179.5|85106.3|85189.1|85100.1|85189.3|85117.3|85164.5|85099|48
1635804270000|2021-11-01 22:04:30|85186.6|85100.5|85190.7|85089|85190.7|85100.5|85179.1|85077.9|16
1635804280000|2021-11-01 22:04:40|85184.1|85096|85190.7|85090.3|85190.7|85100.1|85176.6|85090.3|21
1635804290000|2021-11-01 22:04:50|85188.6|85089.3|85187.4|85097.6|85190.6|85097.6|85187.4|85089.3|12
1635804300000|2021-11-01 22:05:00|85184.3|85099.8|85190|85094.8|85193.5|85104.9|85178.3|85093.2|19
1635804310000|2021-11-01 22:05:10|85186.5|85098.2|85190.2|85100.8|85190.8|85105.2|85180.6|85095.5|31
1635804320000|2021-11-01 22:05:20|85189|85099.8|85184.3|85080.3|85192.5|85104.9|85183.2|85080.3|25
1635804330000|2021-11-01 22:05:30|85181.9|85077.9|85187.8|85092.3|85189.6|85092.3|85181.9|85077.9|18
1635804340000|2021-11-01 22:05:40|85181.6|85098.1|85185|85102|85185|85106|85178.2|85098.1|10
1635804350000|2021-11-01 22:05:50|85185.4|85101.6|85183.9|85101.9|85186.4|85104.5|85180.8|85098.4|32
1635804360000|2021-11-01 22:06:00|85186.1|85098.8|85177.1|85127.1|85189.4|85129.7|85177.1|85097.8|28
1635804370000|2021-11-01 22:06:10|85177.6|85127.6|85181.8|85108.4|85187.1|85129.2|85170.6|85103.8|42
1635804380000|2021-11-01 22:06:20|85170.1|85120.1|85180|85104.7|85182.2|85120.9|85170.1|85082|22
1635804390000|2021-11-01 22:06:30|85179.2|85102.5|85181.8|85103.3|85184.8|85104.9|85179.2|85098.5|17
1635804400000|2021-11-01 22:06:40|85181.6|85103|85183.2|85109.7|85183.2|85121.4|85171.4|85102.1|16
1635804410000|2021-11-01 22:06:50|85183.1|85109.6|85171|85121|85186|85121.2|85170.6|85107|18
1635804420000|2021-11-01 22:07:00|85170.4|85120.4|85168.7|85118.7|85181.6|85121|85168.7|85109.2|26
1635804430000|2021-11-01 22:07:10|85169|85119|85180.3|85091.9|85184.8|85120.7|85168.9|85091.9|25
1635804440000|2021-11-01 22:07:20|85178.4|85096.2|85170.9|85120.9|85183.7|85121|85167.6|85096.2|22
1635804450000|2021-11-01 22:07:30|85182|85109.6|85171.3|85121.3|85183.1|85122|85170.3|85109|17
1635804460000|2021-11-01 22:07:40|85181.5|85110.6|85171.1|85121.1|85183.5|85122.1|85170.8|85109.5|16
1635804470000|2021-11-01 22:07:50|85170.6|85120.6|85170.4|85120.4|85185.1|85121.6|85169.7|85107.3|24
1635804480000|2021-11-01 22:08:00|85170.3|85120.3|85183.5|85111.4|85184.5|85122|85170.3|85108.9|12
1635804490000|2021-11-01 22:08:10|85184.8|85110|85171.1|85121.1|85194.3|85122.2|85171.1|85097.2|18
1635804500000|2021-11-01 22:08:20|85182.5|85110.8|85187.9|85109.2|85187.9|85122.4|85171.5|85109.2|13
1635804510000|2021-11-01 22:08:30|85188.1|85109.1|85172.6|85122.6|85188.1|85122.7|85171.5|85109.1|11
1635804520000|2021-11-01 22:08:40|85173|85123|85172.7|85122.7|85173.1|85123.1|85171.4|85121.4|7
1635804530000|2021-11-01 22:08:50|85172.9|85122.9|85172.5|85122.5|85173.7|85123.7|85172|85122|9
1635804540000|2021-11-01 22:09:00|85172.6|85122.6|85178|85085.8|85192.4|85122.6|85171.7|85085.8|13
1635804550000|2021-11-01 22:09:10|85181.6|85097.7|85180.7|85107.8|85184|85118.9|85168.9|85097.1|16
1635804560000|2021-11-01 22:09:20|85180|85107.5|85172.4|85122.4|85182.5|85123.2|85171.3|85106.6|9
1635804570000|2021-11-01 22:09:30|85171.7|85121.7|85173.8|85123.8|85173.8|85123.8|85171.7|85121.7|10
1635804580000|2021-11-01 22:09:40|85172.4|85122.4|85184.5|85112.5|85185.8|85123.7|85171.6|85111.8|10
1635804590000|2021-11-01 22:09:50|85183.7|85112.6|85186|85109.6|85189.5|85122.5|85171.5|85108.1|10
1635804600000|2021-11-01 22:10:00|85187.7|85107.5|85185.3|85102.9|85187.7|85122.9|85172.1|85102.1|13
1635804610000|2021-11-01 22:10:10|85167.8|85117.8|85181.8|85108.6|85183.7|85120.2|85167.8|85105.6|14
1635804620000|2021-11-01 22:10:20|85180.3|85108.5|85173.5|85123.5|85181|85123.5|85169.2|85107.8|9
1635804630000|2021-11-01 22:10:30|85173.2|85123.2|85172.9|85122.9|85173.6|85123.6|85171.9|85121.9|10
1635804640000|2021-11-01 22:10:40|85174.9|85124.9|85173.1|85123.1|85174.9|85124.9|85173|85123|7
1635804650000|2021-11-01 22:10:50|85172.9|85122.9|85175.8|85090.5|85175.8|85123.1|85172.9|85090.5|3
1635804660000|2021-11-01 22:11:00|85180.2|85095|85182.8|85104.8|85187.3|85120.2|85168.8|85095|10
1635804670000|2021-11-01 22:11:10|85184|85105.8|85184|85112.1|85184.9|85124.6|85172.4|85105.8|9
1635804680000|2021-11-01 22:11:20|85173.2|85123.2|85172|85122|85173.2|85123.2|85172|85122|6
1635804690000|2021-11-01 22:11:30|85173.1|85123.1|85188.3|85107.4|85190.9|85123.1|85173.1|85107.4|9
1635804700000|2021-11-01 22:11:40|85187.7|85109.3|85172.8|85122.8|85187.7|85125.8|85171.7|85109.3|10
1635804710000|2021-11-01 22:11:50|85172|85122|85182.5|85095.4|85187.2|85122|85171.8|85086|11
1635804720000|2021-11-01 22:12:00|85179|85106.6|85186.8|85098.7|85186.8|85107.9|85178.9|85098.7|7
1635804730000|2021-11-01 22:12:10|85188.2|85095.8|85171.7|85121.7|85188.2|85121.7|85171.7|85095.1|4
1635804740000|2021-11-01 22:12:20|85172|85122|85172|85122|85172|85122|85172|85122|1
1635804750000|2021-11-01 22:12:30|85170.2|85120.2|85173.4|85123.4|85174.3|85124.3|85170|85120|6
1635804760000|2021-11-01 22:12:40|85172.7|85122.7|85168.2|85090.2|85172.7|85122.7|85168.2|85090.2|6
1635804770000|2021-11-01 22:12:50|85170.3|85098.2|85164.2|85114.2|85170.3|85115.4|85164.2|85098.2|5
1635804780000|2021-11-01 22:13:00|85166.6|85116.6|85166|85116|85167.6|85117.6|85164|85114|8
1635804790000|2021-11-01 22:13:10|85166.1|85116.1|85169.2|85119.2|85171.1|85121.1|85166.1|85116.1|4
1635804800000|2021-11-01 22:13:20|85169.7|85119.7|85170.9|85120.9|85171.4|85121.4|85169.7|85119.7|16
1635804810000|2021-11-01 22:13:30|85170.8|85120.8|85171.7|85121.7|85171.9|85121.9|85169.2|85119.2|8
1635804820000|2021-11-01 22:13:40|85171.9|85121.9|85163.2|85113.2|85173.3|85121.9|85160.2|85085.7|8
1635804830000|2021-11-01 22:13:50|85164.9|85114.9|85166|85116|85166|85116|85164.8|85114.8|3
1635804840000|2021-11-01 22:14:00|85166.1|85116.1|85163|85113|85166.1|85116.1|85162.6|85112.6|4
1635804850000|2021-11-01 22:14:10|85173.6|85123.6|85171.6|85121.6|85173.6|85123.6|85169.5|85119.5|11
1635804860000|2021-11-01 22:14:20|85170.9|85120.9|85195|85104.8|85195|85122.6|85170.9|85104.8|10
1635804870000|2021-11-01 22:14:30|85188.3|85108.2|85190.9|85105.5|85191.4|85109.1|85188.3|85104.9|5
1635804880000|2021-11-01 22:14:40|85189.3|85107.9|85189.6|85106.7|85189.6|85107.9|85188.4|85106.7|3
1635804890000|2021-11-01 22:14:50|85188|85107.9|85183.7|85113.7|85188|85122.8|85172|85107.9|8
1635804900000|2021-11-01 22:15:00|85172|85122|85172.5|85122.5|85172.9|85122.9|85170.8|85120.8|19
1635804910000|2021-11-01 22:15:10|85174.1|85124.1|85171.7|85121.7|85184.2|85124.1|85171|85108.3|7
1635804920000|2021-11-01 22:15:20|85173.5|85123.5|85187.4|85107.1|85192.7|85123.7|85173.3|85105.9|9
1635804930000|2021-11-01 22:15:30|85187.6|85111.4|85171.5|85121.5|85187.6|85121.5|85170.4|85111.4|5
1635804940000|2021-11-01 22:15:40|85170.1|85120.1|85170.2|85120.2|85170.3|85120.3|85170.1|85120.1|4
1635804950000|2021-11-01 22:15:50|85170.8|85120.8|85171.2|85121.2|85171.4|85121.4|85170.8|85120.8|3
1635804960000|2021-11-01 22:16:00|85169.9|85119.9|85169.3|85119.3|85170.5|85120.5|85168.9|85118.9|6
1635804970000|2021-11-01 22:16:10|85171.1|85121.1|85183.8|85111.9|85183.8|85121.1|85169.2|85111.9|7
1635804980000|2021-11-01 22:16:20|85172.6|85122.6|85170.6|85120.6|85172.6|85122.6|85170.6|85120.6|3
1635804990000|2021-11-01 22:16:30|85171.1|85121.1|85173.7|85123.7|85173.7|85123.7|85171|85121|4
1635805000000|2021-11-01 22:16:40|85172.7|85122.7|85172.1|85122.1|85172.7|85122.7|85172.1|85122.1|3
1635805010000|2021-11-01 22:16:50|85172.8|85122.8|85169.4|85119.4|85172.8|85122.8|85169.4|85119.4|9
1635805020000|2021-11-01 22:17:00|85169.6|85119.6|85170.4|85120.4|85170.5|85120.5|85169.6|85119.6|7
1635805030000|2021-11-01 22:17:10|85170.8|85120.8|85171.2|85121.2|85188.2|85121.9|85170.8|85110.1|6
1635805040000|2021-11-01 22:17:20|85171|85121|85171.9|85121.9|85172.6|85122.6|85169.8|85119.8|11
1635805050000|2021-11-01 22:17:30|85172.7|85122.7|85171.2|85121.2|85172.7|85122.7|85170.6|85120.6|12
1635805060000|2021-11-01 22:17:40|85171.8|85121.8|85171.6|85121.6|85171.9|85121.9|85170.3|85120.3|7
1635805070000|2021-11-01 22:17:50|85169.5|85119.5|85170.2|85120.2|85170.2|85120.2|85169.4|85119.4|6
1635805080000|2021-11-01 22:18:00|85169.7|85119.7|85173|85123|85173.2|85123.2|85169.4|85119.4|7
1635805090000|2021-11-01 22:18:10|85187.3|85111.1|85171.8|85121.8|85187.9|85122.5|85171.8|85107.6|12
1635805100000|2021-11-01 22:18:20|85171.9|85121.9|85171.7|85121.7|85173|85123|85170.6|85120.6|5
1635805110000|2021-11-01 22:18:30|85171|85121|85171.6|85121.6|85172.2|85122.2|85171|85121|5
1635805120000|2021-11-01 22:18:40|85171.9|85121.9|85171.6|85121.6|85171.9|85121.9|85170.9|85120.9|3
1635805130000|2021-11-01 22:18:50|85174.1|85124.1|85172.1|85122.1|85174.1|85124.1|85171.2|85121.2|13
1635805140000|2021-11-01 22:19:00|85171.7|85121.7|85171.4|85121.4|85187.8|85122|85169.3|85108.2|6
1635805150000|2021-11-01 22:19:10|85170.5|85120.5|85172.2|85122.2|85172.7|85122.7|85170|85120|9
1635805160000|2021-11-01 22:19:20|85172.4|85122.4|85171|85121|85172.4|85122.4|85170.5|85120.5|10
1635805170000|2021-11-01 22:19:30|85171.4|85121.4|85170.8|85120.8|85171.4|85121.4|85169.5|85119.5|5
1635805180000|2021-11-01 22:19:40|85170.6|85120.6|85174|85124|85174|85124|85170.1|85120.1|9
1635805190000|2021-11-01 22:19:50|85172.6|85122.6|85172.4|85122.4|85184.2|85123|85171.4|85110.7|5
1635805200000|2021-11-01 22:20:00|85173.6|85123.6|85170.2|85120.2|85175.1|85125.1|85168.9|85118.9|18
1635805210000|2021-11-01 22:20:10|85170.5|85120.5|85180.6|85110.6|85180.6|85122.2|85170.5|85110.6|6
1635805220000|2021-11-01 22:20:20|85171.1|85121.1|85170.9|85120.9|85171.4|85121.4|85170.5|85120.5|5
1635805230000|2021-11-01 22:20:30|85171.3|85121.3|85169.6|85119.6|85171.6|85121.6|85169.6|85119.6|4
1635805240000|2021-11-01 22:20:40|85169.8|85119.8|85170.6|85120.6|85170.7|85120.7|85169.8|85119.8|3
1635805250000|2021-11-01 22:20:50|85173.5|85123.5|85172.1|85122.1|85192.1|85123.5|85170.7|85104.3|7
1635805260000|2021-11-01 22:21:00|85171.1|85121.1|85172.1|85122.1|85173.3|85123.3|85170.5|85120.5|15
1635805270000|2021-11-01 22:21:10|85173|85123|85171.6|85121.6|85173|85123|85171.6|85121.6|6
1635805280000|2021-11-01 22:21:20|85172.9|85122.9|85169.9|85119.9|85179.4|85122.9|85169.9|85109.3|12
1635805290000|2021-11-01 22:21:30|85171.9|85121.9|85170.7|85120.7|85181.5|85122.4|85169|85110.7|13
1635805300000|2021-11-01 22:21:40|85171.9|85121.9|85188|85107.2|85188|85121.9|85169.9|85107.2|8
1635805310000|2021-11-01 22:21:50|85183.3|85110.5|85181.1|85109.5|85183.3|85121.1|85170.5|85107.8|7
1635805320000|2021-11-01 22:22:00|85171.4|85121.4|85169.9|85119.9|85171.4|85121.4|85169.4|85119.4|13
1635805330000|2021-11-01 22:22:10|85170.4|85120.4|85169.8|85119.8|85170.7|85120.7|85169.5|85119.5|10
1635805340000|2021-11-01 22:22:20|85169.5|85119.5|85169.7|85119.7|85171.2|85121.2|85169.2|85119.2|7
1635805350000|2021-11-01 22:22:30|85170.9|85120.9|85170|85120|85170.9|85120.9|85169.5|85119.5|7
1635805360000|2021-11-01 22:22:40|85171.1|85121.1|85185.3|85102.5|85189.6|85121.1|85168.5|85098.9|13
1635805370000|2021-11-01 22:22:50|85190.3|85101.1|85170.9|85120.9|85190.8|85120.9|85169.1|85097.4|7
1635805380000|2021-11-01 22:23:00|85170.5|85120.5|85172|85122|85172|85122|85170.5|85120.5|9
1635805390000|2021-11-01 22:23:10|85171|85121|85174.6|85124.6|85175.6|85125.6|85171|85121|17
1635805400000|2021-11-01 22:23:20|85174.4|85124.4|85174.6|85124.6|85175.1|85125.1|85173.4|85123.4|11
1635805410000|2021-11-01 22:23:30|85174.4|85124.4|85188.7|85116.4|85188.7|85126|85174.3|85116.4|4
1635805420000|2021-11-01 22:23:40|85176.6|85126.6|85173.4|85123.4|85176.6|85126.6|85173.4|85123.4|14
1635805430000|2021-11-01 22:23:50|85174.3|85124.3|85172.7|85122.7|85174.4|85124.4|85172.7|85122.7|4
1635805440000|2021-11-01 22:24:00|85174.4|85124.4|85176.8|85126.8|85186.5|85127|85174.4|85116.3|10
1635805450000|2021-11-01 22:24:10|85176.1|85126.1|85177.6|85127.6|85178.5|85128.5|85176.1|85126.1|4
1635805460000|2021-11-01 22:24:20|85200.8|85096.8|85175.1|85125.1|85200.8|85126.7|85174.7|85096.8|13
1635805470000|2021-11-01 22:24:30|85176.1|85126.1|85174.3|85124.3|85190|85126.2|85174|85110.7|7
1635805480000|2021-11-01 22:24:40|85174.7|85124.7|85187.5|85111.5|85187.5|85125.2|85173.7|85111.5|11
1635805490000|2021-11-01 22:24:50|85173.6|85123.6|85173.7|85123.7|85176|85126|85172.6|85122.6|27
1635805500000|2021-11-01 22:25:00|85173.2|85123.2|85173.8|85123.8|85187.5|85124.5|85172.9|85108|37
1635805510000|2021-11-01 22:25:10|85173.6|85123.6|85173.4|85123.4|85174.3|85124.3|85172.4|85122.4|35
1635805520000|2021-11-01 22:25:20|85174.3|85124.3|85173.2|85123.2|85174.5|85124.5|85172.8|85122.8|10
1635805530000|2021-11-01 22:25:30|85172.7|85122.7|85174.1|85124.1|85174.1|85124.1|85172.3|85122.3|41
1635805540000|2021-11-01 22:25:40|85172.9|85122.9|85171.9|85121.9|85173.6|85123.6|85171.5|85121.5|27
1635805550000|2021-11-01 22:25:50|85171.7|85121.7|85172.5|85122.5|85174.8|85124.8|85171.7|85121.7|20
1635805560000|2021-11-01 22:26:00|85172.4|85122.4|85176.3|85126.3|85177|85127|85171.8|85121.8|35
1635805570000|2021-11-01 22:26:10|85176.2|85126.2|85178.7|85128.7|85191.5|85130.5|85176|85116.9|39
1635805580000|2021-11-01 22:26:20|85179.7|85129.7|85179.4|85129.4|85179.8|85129.8|85178.2|85128.2|12
1635805590000|2021-11-01 22:26:30|85178.4|85128.4|85178.4|85128.4|85179.7|85129.7|85178.1|85128.1|39
1635805600000|2021-11-01 22:26:40|85178.6|85128.6|85178.8|85128.8|85179.8|85129.8|85177.9|85127.9|24
1635805610000|2021-11-01 22:26:50|85179.7|85129.7|85182.7|85132.7|85193.3|85132.7|85179.1|85119.2|29
1635805620000|2021-11-01 22:27:00|85182.6|85132.6|85183.2|85133.2|85183.3|85133.3|85181.4|85131.4|48
1635805630000|2021-11-01 22:27:10|85182.7|85132.7|85184.8|85134.8|85185.5|85135.5|85182.1|85132.1|40
1635805640000|2021-11-01 22:27:20|85185|85135|85186.6|85136.6|85186.9|85136.9|85184.5|85134.5|28
1635805650000|2021-11-01 22:27:30|85186.5|85136.5|85187.9|85137.9|85189.9|85139.9|85186.2|85136.2|40
1635805660000|2021-11-01 22:27:40|85188.2|85138.2|85193.1|85143.1|85193.1|85143.1|85188.1|85138.1|28
1635805670000|2021-11-01 22:27:50|85193|85143|85198.5|85148.5|85199.6|85149.6|85190.6|85140.6|34
1635805680000|2021-11-01 22:28:00|85197.1|85147.1|85196.2|85146.2|85198.2|85148.2|85195.8|85145.8|34
1635805690000|2021-11-01 22:28:10|85196.1|85146.1|85195.9|85145.9|85197.8|85147.8|85195.4|85145.4|32
1635805700000|2021-11-01 22:28:20|85196|85146|85196.3|85146.3|85197.3|85147.3|85195|85145|27
1635805710000|2021-11-01 22:28:30|85197.6|85147.6|85195.7|85145.7|85197.6|85147.6|85195.5|85145.5|25
1635805720000|2021-11-01 22:28:40|85195.5|85145.5|85191.9|85141.9|85195.6|85145.6|85191.6|85141.6|20
1635805730000|2021-11-01 22:28:50|85192.4|85142.4|85193.4|85143.4|85193.9|85143.9|85191.8|85141.8|19
1635805740000|2021-11-01 22:29:00|85192.5|85142.5|85192.8|85142.8|85193.9|85143.9|85192.5|85142.5|12
1635805750000|2021-11-01 22:29:10|85193.1|85143.1|85197.5|85147.5|85197.5|85147.5|85193.1|85143.1|10
1635805760000|2021-11-01 22:29:20|85197.6|85147.6|85196.1|85146.1|85222|85147.6|85196.1|85122.9|9
1635805770000|2021-11-01 22:29:30|85196|85146|85195.2|85145.2|85197.9|85147.9|85194.7|85144.7|13
1635805780000|2021-11-01 22:29:40|85194.4|85144.4|85196.6|85146.6|85208.7|85147.9|85194.4|85135.9|18
1635805790000|2021-11-01 22:29:50|85196.9|85146.9|85196.5|85146.5|85197.2|85147.2|85195.7|85145.7|10
1635805800000|2021-11-01 22:30:00|85196.6|85146.6|85191.5|85141.5|85197|85147|85191.3|85141.3|22
1635805810000|2021-11-01 22:30:10|85193.9|85143.9|85194.1|85144.1|85195.4|85145.4|85193.1|85143.1|13
1635805820000|2021-11-01 22:30:20|85194.6|85144.6|85195.2|85145.2|85196|85146|85193.8|85143.8|18
1635805830000|2021-11-01 22:30:30|85194.7|85144.7|85195.2|85145.2|85196|85146|85192.6|85142.6|19
1635805840000|2021-11-01 22:30:40|85195.5|85145.5|85190.7|85140.7|85195.7|85145.7|85190.7|85140.7|11
1635805850000|2021-11-01 22:30:50|85190.8|85140.8|85191.7|85141.7|85191.7|85141.7|85190.1|85140.1|28
1635805860000|2021-11-01 22:31:00|85191.5|85141.5|85194.1|85144.1|85194.1|85144.1|85191.5|85141.5|10
1635805870000|2021-11-01 22:31:10|85204.9|85133.4|85191.7|85141.7|85205.1|85145.2|85189.5|85132.7|17
1635805880000|2021-11-01 22:31:20|85191.4|85141.4|85192.7|85142.7|85208.5|85143.2|85191.4|85126.1|14
1635805890000|2021-11-01 22:31:30|85192.5|85142.5|85191.5|85141.5|85211.7|85143.8|85189.9|85121.1|20
1635805900000|2021-11-01 22:31:40|85191.6|85141.6|85189.8|85139.8|85191.9|85141.9|85189|85139|13
1635805910000|2021-11-01 22:31:50|85189.6|85139.6|85189.5|85139.5|85190.2|85140.2|85189.2|85139.2|8
1635805920000|2021-11-01 22:32:00|85189.7|85139.7|85189.8|85139.8|85190.2|85140.2|85189|85139|17
1635805930000|2021-11-01 22:32:10|85189.4|85139.4|85198.2|85126.9|85198.2|85139.6|85186.6|85126.9|19
1635805940000|2021-11-01 22:32:20|85188.5|85138.5|85188.8|85138.8|85199.2|85138.9|85188.5|85127.9|7
1635805950000|2021-11-01 22:32:30|85188.7|85138.7|85187.8|85137.8|85189.6|85139.6|85187.1|85137.1|12
1635805960000|2021-11-01 22:32:40|85188|85138|85184.1|85134.1|85188|85138|85183.8|85133.8|11
1635805970000|2021-11-01 22:32:50|85183.9|85133.9|85183.8|85133.8|85184.7|85134.7|85183.8|85133.8|16
1635805980000|2021-11-01 22:33:00|85182.1|85132.1|85182.1|85132.1|85182.7|85132.7|85181.8|85131.8|18
1635805990000|2021-11-01 22:33:10|85183.4|85133.4|85182.5|85132.5|85193.5|85133.4|85182|85121.3|7
1635806000000|2021-11-01 22:33:20|85179.4|85129.4|85182.5|85132.5|85182.7|85132.7|85179.4|85129.4|16
1635806010000|2021-11-01 22:33:30|85183.3|85133.3|85183.6|85133.6|85183.8|85133.8|85183.3|85133.3|5
1635806020000|2021-11-01 22:33:40|85183.5|85133.5|85181.8|85131.8|85183.5|85133.5|85181.7|85131.7|9
1635806030000|2021-11-01 22:33:50|85177.8|85127.8|85180.3|85130.3|85183.1|85133.1|85177.8|85127.8|16
1635806040000|2021-11-01 22:34:00|85180.4|85130.4|85179.9|85129.9|85181.1|85131.1|85179.8|85129.8|12
1635806050000|2021-11-01 22:34:10|85179.8|85129.8|85178.5|85128.5|85181.6|85131.6|85178.5|85128.5|9
1635806060000|2021-11-01 22:34:20|85179.3|85129.3|85181.5|85131.5|85181.5|85131.5|85179.3|85129.3|8
1635806070000|2021-11-01 22:34:30|85181|85131|85181.5|85131.5|85181.5|85131.5|85180.7|85130.7|5
1635806080000|2021-11-01 22:34:40|85181.8|85131.8|85178.5|85128.5|85181.9|85131.9|85177.2|85127.2|13
1635806090000|2021-11-01 22:34:50|85178.4|85128.4|85180.9|85130.9|85182|85132|85178.4|85128.4|16
1635806100000|2021-11-01 22:35:00|85180.8|85130.8|85180.3|85130.3|85180.8|85130.8|85179.3|85129.3|13
1635806110000|2021-11-01 22:35:10|85177.9|85127.9|85179.4|85129.4|85179.4|85129.4|85177.9|85127.9|8
1635806120000|2021-11-01 22:35:20|85180.4|85130.4|85180.9|85130.9|85181.1|85131.1|85180.4|85130.4|5
1635806130000|2021-11-01 22:35:30|85180.2|85130.2|85177.8|85127.8|85180.2|85130.2|85176.8|85126.8|20
1635806140000|2021-11-01 22:35:40|85178.8|85128.8|85178.7|85128.7|85180.7|85130.7|85178|85128|21
1635806150000|2021-11-01 22:35:50|85178.5|85128.5|85177.7|85127.7|85178.5|85128.5|85175.8|85125.8|12
1635806160000|2021-11-01 22:36:00|85177.3|85127.3|85177|85127|85177.3|85127.3|85176.7|85126.7|8
1635806170000|2021-11-01 22:36:10|85176.9|85126.9|85176|85126|85177.4|85127.4|85176|85126|11
1635806180000|2021-11-01 22:36:20|85173.4|85123.4|85175|85125|85176.1|85126.1|85173.4|85123.4|10
1635806190000|2021-11-01 22:36:30|85175.5|85125.5|85176.6|85126.6|85176.6|85126.6|85175.5|85125.5|7
1635806200000|2021-11-01 22:36:40|85178.9|85128.9|85176.2|85126.2|85178.9|85128.9|85175.4|85125.4|14
1635806210000|2021-11-01 22:36:50|85176.7|85126.7|85176.9|85126.9|85176.9|85126.9|85176.5|85126.5|10
1635806220000|2021-11-01 22:37:00|85176.6|85126.6|85174.6|85124.6|85176.8|85126.8|85173.7|85123.7|9
1635806230000|2021-11-01 22:37:10|85175.1|85125.1|85174.8|85124.8|85176.4|85126.4|85173.4|85123.4|11
1635806240000|2021-11-01 22:37:20|85174.7|85124.7|85175|85125|85175.5|85125.5|85174.7|85124.7|10
1635806250000|2021-11-01 22:37:30|85175.1|85125.1|85175.4|85125.4|85192.9|85126|85173.6|85111.2|8
1635806260000|2021-11-01 22:37:40|85174.8|85124.8|85178.7|85128.7|85178.7|85128.7|85174.8|85124.8|21
1635806270000|2021-11-01 22:37:50|85178.5|85128.5|85178.5|85128.5|85178.7|85128.7|85178.4|85128.4|4
1635806280000|2021-11-01 22:38:00|85178.3|85128.3|85178.8|85128.8|85179.7|85129.7|85178|85128|8
1635806290000|2021-11-01 22:38:10|85178.4|85128.4|85180.4|85130.4|85192|85130.4|85178.4|85119.4|10
1635806300000|2021-11-01 22:38:20|85180.7|85130.7|85193.1|85118.5|85193.1|85131.1|85180.2|85118.5|5
1635806310000|2021-11-01 22:38:30|85180.4|85130.4|85178|85128|85180.5|85130.5|85178|85128|7
1635806320000|2021-11-01 22:38:40|85178.4|85128.4|85178.6|85128.6|85178.6|85128.6|85178.1|85128.1|6
1635806330000|2021-11-01 22:38:50|85178|85128|85177.5|85127.5|85178.7|85128.7|85176.6|85126.6|12
1635806340000|2021-11-01 22:39:00|85177.6|85127.6|85180.2|85130.2|85180.2|85130.2|85176.4|85126.4|11
1635806350000|2021-11-01 22:39:10|85177|85127|85176.9|85126.9|85177.1|85127.1|85176.3|85126.3|10
1635806360000|2021-11-01 22:39:20|85176.8|85126.8|85178.2|85128.2|85178.4|85128.4|85176.8|85126.8|14
1635806370000|2021-11-01 22:39:30|85178|85128|85178.3|85128.3|85178.9|85128.9|85178|85128|6
1635806380000|2021-11-01 22:39:40|85179.7|85129.7|85177|85127|85179.8|85129.8|85176.7|85126.7|6
1635806390000|2021-11-01 22:39:50|85177.5|85127.5|85177.4|85127.4|85178.3|85128.3|85176.3|85126.3|21
1635806400000|2021-11-01 22:40:00|85177|85127|85177.9|85127.9|85180|85130|85175.1|85125.1|19
1635806410000|2021-11-01 22:40:10|85177.6|85127.6|85177.7|85127.7|85178.2|85128.2|85177.6|85127.6|8
1635806420000|2021-11-01 22:40:20|85173.7|85123.7|85175.9|85125.9|85176.4|85126.4|85173.7|85123.7|10
1635806430000|2021-11-01 22:40:30|85176|85126|85177.1|85127.1|85177.3|85127.3|85176|85126|9
1635806440000|2021-11-01 22:40:40|85187.1|85116.5|85177.3|85127.3|85187.1|85127.3|85176.9|85116.5|7
1635806450000|2021-11-01 22:40:50|85177.2|85127.2|85191.4|85117.4|85191.6|85127.5|85175.2|85111|11
1635806460000|2021-11-01 22:41:00|85178.7|85128.7|85177.9|85127.9|85178.7|85128.7|85176.6|85126.6|11
1635806470000|2021-11-01 22:41:10|85178.1|85128.1|85176.3|85126.3|85178.1|85128.1|85176.3|85126.3|4
1635806480000|2021-11-01 22:41:20|85176.5|85126.5|85176.6|85126.6|85176.6|85126.6|85174.8|85124.8|13
1635806490000|2021-11-01 22:41:30|85176.2|85126.2|85176.3|85126.3|85176.3|85126.3|85175.5|85125.5|5
1635806500000|2021-11-01 22:41:40|85176.2|85126.2|85178|85128|85178|85128|85175.8|85125.8|14
1635806510000|2021-11-01 22:41:50|85178.2|85128.2|85178.1|85128.1|85188|85129.6|85177.5|85117.3|12
1635806520000|2021-11-01 22:42:00|85178.4|85128.4|85179.6|85129.6|85197.1|85130.1|85178.3|85109.7|13
1635806530000|2021-11-01 22:42:10|85179.5|85129.5|85178.3|85128.3|85180.5|85130.5|85177|85127|10
1635806540000|2021-11-01 22:42:20|85178.4|85128.4|85179.4|85129.4|85179.4|85129.4|85178.3|85128.3|4
1635806550000|2021-11-01 22:42:30|85179|85129|85179.1|85129.1|85179.4|85129.4|85178.6|85128.6|6
1635806560000|2021-11-01 22:42:40|85178.8|85128.8|85178.8|85128.8|85178.8|85128.8|85175|85125|7
1635806570000|2021-11-01 22:42:50|85179.2|85129.2|85180.3|85130.3|85180.3|85130.3|85178.2|85128.2|8
1635806580000|2021-11-01 22:43:00|85180.2|85130.2|85176.3|85126.3|85180.2|85130.2|85175.2|85125.2|15
1635806590000|2021-11-01 22:43:10|85175.8|85125.8|85177|85127|85177|85127|85175.4|85125.4|10
1635806600000|2021-11-01 22:43:20|85177.3|85127.3|85175.8|85125.8|85178.2|85128.2|85173.7|85123.7|15
1635806610000|2021-11-01 22:43:30|85176.1|85126.1|85176.4|85126.4|85176.8|85126.8|85175.1|85125.1|11
1635806620000|2021-11-01 22:43:40|85177|85127|85175.3|85125.3|85178|85128|85175.3|85125.3|8
1635806630000|2021-11-01 22:43:50|85175.1|85125.1|85176.6|85126.6|85177.3|85127.3|85175.1|85125.1|12
1635806640000|2021-11-01 22:44:00|85176.5|85126.5|85178.5|85128.5|85201.8|85130.4|85176.5|85106.4|13
1635806650000|2021-11-01 22:44:10|85188.7|85118.1|85178.8|85128.8|85194|85128.8|85175.2|85110.9|19
1635806660000|2021-11-01 22:44:20|85179.5|85129.5|85178.5|85128.5|85179.5|85129.5|85178.5|85128.5|3
1635806670000|2021-11-01 22:44:30|85191.7|85115|85177.8|85127.8|85191.7|85128.4|85176|85115|16
1635806680000|2021-11-01 22:44:40|85177.6|85127.6|85179.9|85129.9|85179.9|85129.9|85177.3|85127.3|10
1635806690000|2021-11-01 22:44:50|85180.1|85130.1|85179.4|85129.4|85190|85130.1|85176.7|85119.1|22
1635806700000|2021-11-01 22:45:00|85179.1|85129.1|85176.4|85126.4|85180|85130|85176.4|85126.4|25
1635806710000|2021-11-01 22:45:10|85176.2|85126.2|85179.4|85129.4|85195.3|85129.4|85174.8|85116|13
1635806720000|2021-11-01 22:45:20|85180.1|85130.1|85247.8|85143.8|85251.1|85148.3|85179.5|85107.4|33
1635806730000|2021-11-01 22:45:30|85247.9|85143.9|85250|85146|85252.4|85148.9|85236.9|85140|71
1635806740000|2021-11-01 22:45:40|85249.8|85145.8|85248.9|85144.9|85252.5|85149.5|85247.1|85143.1|40
1635806750000|2021-11-01 22:45:50|85248.4|85144.4|85248.8|85144.8|85251.7|85147.7|85248.4|85144.4|42
1635806760000|2021-11-01 22:46:00|85248.9|85144.9|85250.7|85146.7|85252|85153.8|85248.9|85144.9|31
1635806770000|2021-11-01 22:46:10|85249.5|85145.5|85242.1|85138.1|85251.3|85147.3|85237.7|85133.7|54
1635806780000|2021-11-01 22:46:20|85241.7|85137.7|85249.2|85145.2|85249.9|85145.9|85241.7|85137.7|59
1635806790000|2021-11-01 22:46:30|85249.1|85145.1|85246.8|85147.6|85252|85148|85246.8|85144|33
1635806800000|2021-11-01 22:46:40|85246.1|85146.6|85247.4|85145.7|85248.9|85150|85243.2|85144.3|26
1635806810000|2021-11-01 22:46:50|85248.6|85144.6|85247.7|85145.2|85249.2|85148.8|85244.2|85144.6|14
1635806820000|2021-11-01 22:47:00|85243.2|85149.9|85248|85144|85249.1|85150.8|85243.2|85142.9|13
1635806830000|2021-11-01 22:47:10|85249|85145|85244.4|85140.4|85256.7|85159.8|85243.6|85139.6|70
1635806840000|2021-11-01 22:47:20|85246.1|85142.1|85251.1|85147.1|85253.7|85152.1|85240.5|85136.5|72
1635806850000|2021-11-01 22:47:30|85251|85147|85252.1|85148.1|85255.5|85151.5|85244.8|85140.8|70
1635806860000|2021-11-01 22:47:40|85252.9|85148.9|85249.4|85145.4|85254.7|85150.7|85247.1|85143.1|57
1635806870000|2021-11-01 22:47:50|85247.9|85143.9|85253.1|85149.1|85257.6|85155.9|85240.8|85136.8|76
1635806880000|2021-11-01 22:48:00|85256.7|85152.7|85258.2|85154.2|85271.2|85167.2|85246|85142|67
1635806890000|2021-11-01 22:48:10|85258.6|85154.6|85267.3|85163.3|85284.1|85180.1|85244.1|85140.1|67
1635806900000|2021-11-01 22:48:20|85263.2|85159.2|85258.3|85154.3|85268.6|85164.6|85249.2|85145.2|66
1635806910000|2021-11-01 22:48:30|85259.2|85155.2|85266.3|85162.3|85273.9|85169.9|85248.7|85144.7|54
1635806920000|2021-11-01 22:48:40|85265.6|85161.6|85264.1|85160.1|85269|85165|85244.6|85140.6|75
1635806930000|2021-11-01 22:48:50|85262.6|85158.6|85264.1|85160.1|85267.7|85163.7|85250.8|85146.8|70
1635806940000|2021-11-01 22:49:00|85260.5|85156.5|85263.3|85159.3|85268.1|85164.1|85251|85147|62
1635806950000|2021-11-01 22:49:10|85263.7|85159.7|85256.6|85152.6|85265.6|85161.6|85247.4|85143.4|69
1635806960000|2021-11-01 22:49:20|85256.5|85152.5|85261.1|85157.1|85268.7|85164.7|85249.2|85145.2|72
1635806970000|2021-11-01 22:49:30|85261|85157|85261.8|85157.8|85262|85158|85257|85153|42
1635806980000|2021-11-01 22:49:40|85262|85158|85264.9|85160.9|85268.8|85164.8|85260.5|85156.5|65
1635806990000|2021-11-01 22:49:50|85264.8|85160.8|85267.7|85163.7|85269.6|85165.6|85264|85160|69
1635807000000|2021-11-01 22:50:00|85267.4|85163.4|85263.2|85159.2|85268.1|85164.1|85242.7|85138.7|61
1635807010000|2021-11-01 22:50:10|85263.4|85159.4|85264.4|85160.4|85264.6|85160.6|85260.7|85156.8|47
1635807020000|2021-11-01 22:50:20|85263.9|85159.9|85264.5|85160.5|85264.6|85160.6|85263.4|85159.4|47
1635807030000|2021-11-01 22:50:30|85264.6|85160.6|85264.6|85160.6|85266.3|85162.3|85263.8|85159.8|41
1635807040000|2021-11-01 22:50:40|85265.2|85161.2|85264.3|85160.3|85265.2|85161.2|85263.1|85159.1|44
1635807050000|2021-11-01 22:50:50|85264.8|85160.8|85260.8|85162.6|85265|85165.2|85260.7|85159|32
1635807060000|2021-11-01 22:51:00|85260.9|85162.3|85259.1|85163.9|85264.5|85167.2|85254.7|85159.8|17
1635807070000|2021-11-01 22:51:10|85259.3|85160.2|85265|85161|85265|85166.4|85256|85158.8|20
1635807080000|2021-11-01 22:51:20|85265.1|85161.1|85265.2|85161.2|85265.8|85161.8|85263|85159|16
1635807090000|2021-11-01 22:51:30|85265.3|85161.3|85264.2|85160.2|85265.3|85163.9|85245.9|85141.9|67
1635807100000|2021-11-01 22:51:40|85262.6|85158.6|85255.8|85153.8|85266.8|85162.8|85246.9|85142.9|80
1635807110000|2021-11-01 22:51:50|85256.3|85152.4|85270.8|85166.8|85282|85178|85245.6|85141.6|75
1635807120000|2021-11-01 22:52:00|85269.2|85165.2|85263.7|85159.7|85270.5|85166.5|85241.5|85137.5|80
1635807130000|2021-11-01 22:52:10|85264.2|85160.2|85262.2|85158.2|85266.4|85162.4|85245.6|85141.6|71
1635807140000|2021-11-01 22:52:20|85262.8|85158.8|85261.1|85157.1|85268|85164|85248.6|85144.6|75
1635807150000|2021-11-01 22:52:30|85263.3|85159.3|85266.4|85162.4|85272.1|85168.1|85249.8|85145.8|74
1635807160000|2021-11-01 22:52:40|85267.3|85163.3|85259.9|85155.9|85270.3|85166.3|85250.3|85146.3|78
1635807170000|2021-11-01 22:52:50|85259|85155|85265.6|85161.6|85268.7|85164.7|85250|85146|55
1635807180000|2021-11-01 22:53:00|85258.6|85154.6|85265.1|85161.1|85265.1|85161.1|85258.6|85154.6|35
1635807190000|2021-11-01 22:53:10|85264.6|85160.6|85259.7|85164.6|85264.7|85164.6|85259.7|85158.6|14
1635807200000|2021-11-01 22:53:20|85262|85163|85258.4|85154.4|85264.8|85163|85256.2|85152.2|59
1635807210000|2021-11-01 22:53:30|85258.6|85154.6|85258.4|85154.4|85259.2|85155.2|85257.6|85153.6|40
1635807220000|2021-11-01 22:53:40|85258.6|85154.6|85257.8|85153.8|85261.7|85157.7|85253.5|85149.5|66
1635807230000|2021-11-01 22:53:50|85257.3|85153.3|85263.1|85159.1|85263.7|85159.7|85253.5|85149.5|65
1635807240000|2021-11-01 22:54:00|85263|85159|85256.9|85152.9|85263|85159|85245.8|85141.8|78
1635807250000|2021-11-01 22:54:10|85257|85153|85260.5|85156.5|85263.4|85160.2|85254.7|85150.7|67
1635807260000|2021-11-01 22:54:20|85261|85157|85259.7|85157.3|85262.9|85158.9|85250.1|85146.1|68
1635807270000|2021-11-01 22:54:30|85262|85158|85260.9|85159.6|85263.6|85161.1|85258.2|85157|40
1635807280000|2021-11-01 22:54:40|85260.8|85161.5|85252.5|85148.5|85263.6|85161.5|85250.2|85146.2|58
1635807290000|2021-11-01 22:54:50|85251.5|85147.5|85258.8|85154.8|85272.3|85168.3|85247.3|85143.3|77
1635807300000|2021-11-01 22:55:00|85258.6|85154.6|85260|85156|85260|85156|85254.5|85150.5|44
1635807310000|2021-11-01 22:55:10|85259.6|85155.6|85258.9|85154.9|85267.3|85163.3|85250.3|85146.3|66
1635807320000|2021-11-01 22:55:20|85254.7|85150.7|85257.9|85153.9|85267.1|85163.1|85244.8|85140.8|72
1635807330000|2021-11-01 22:55:30|85253.3|85149.3|85259.2|85155.2|85265.4|85161.4|85249.5|85145.5|78
1635807340000|2021-11-01 22:55:40|85258.1|85154.1|85267.3|85163.3|85267.3|85164|85258.1|85154.1|47
1635807350000|2021-11-01 22:55:50|85266|85163.4|85249.3|85146.3|85267.5|85170.6|85248.3|85144.4|36
1635807360000|2021-11-01 22:56:00|85249.6|85145.6|85247.2|85145.3|85252.5|85154.7|85245.2|85142.9|63
1635807370000|2021-11-01 22:56:10|85246.7|85145.5|85245.6|85152.1|85247.2|85154.6|85243.8|85143.5|57
1635807380000|2021-11-01 22:56:20|85245.4|85153|85239.3|85157.8|85245.4|85160.2|85235|85137.1|66
1635807390000|2021-11-01 22:56:30|85237.7|85155.2|85238.2|85153.3|85240.6|85155.7|85236|85145.7|52
1635807400000|2021-11-01 22:56:40|85237.9|85155.3|85238|85145.3|85242.5|85156.5|85236.8|85143.5|49
1635807410000|2021-11-01 22:56:50|85238.2|85147.2|85234.2|85149.5|85238.2|85152.4|85232.2|85137.9|60
1635807420000|2021-11-01 22:57:00|85238|85140.7|85228.9|85149|85238|85153.6|85228.9|85138.6|70
1635807430000|2021-11-01 22:57:10|85229|85149.9|85223|85144.9|85231.2|85153.3|85220.5|85139.6|75
1635807440000|2021-11-01 22:57:20|85223.2|85146.6|85222.9|85141.9|85226.1|85161|85211|85141.2|69
1635807450000|2021-11-01 22:57:30|85222|85144.9|85211.1|85140.7|85225.4|85153|85199.4|85137.2|69
1635807460000|2021-11-01 22:57:40|85201.2|85151.2|85204.7|85154.7|85215|85156.2|85197.2|85135.3|64
1635807470000|2021-11-01 22:57:50|85205.5|85155.5|85208.5|85158.5|85221.1|85162.6|85205.5|85146.8|35
1635807480000|2021-11-01 22:58:00|85207.7|85157.7|85207.5|85157.5|85217.3|85160.6|85207.5|85147|15
1635807490000|2021-11-01 22:58:10|85206.9|85156.9|85211.3|85161.3|85219.3|85161.3|85206.9|85145.8|17
1635807500000|2021-11-01 22:58:20|85211.6|85161.6|85214|85164|85218|85164|85208.8|85147.4|10
1635807510000|2021-11-01 22:58:30|85211|85161|85211.5|85161.5|85220.8|85162.6|85207.8|85145.3|36
1635807520000|2021-11-01 22:58:40|85210.8|85160.8|85220.2|85149.7|85220.6|85161.4|85207.9|85147.1|11
1635807530000|2021-11-01 22:58:50|85210.5|85160.5|85210.1|85160.1|85214.7|85164.7|85209.1|85159.1|14
1635807540000|2021-11-01 22:59:00|85211|85161|85207.7|85157.7|85213.1|85163.1|85207.7|85157.7|19
1635807550000|2021-11-01 22:59:10|85208.4|85158.4|85210.4|85160.4|85212.6|85162.6|85208.1|85158.1|14
1635807560000|2021-11-01 22:59:20|85210.7|85160.7|85209.8|85159.8|85211.5|85161.5|85208.7|85158.7|21
1635807570000|2021-11-01 22:59:30|85209.9|85159.9|85211.7|85161.7|85212.5|85162.5|85209.9|85159.9|12
1635807580000|2021-11-01 22:59:40|85211.8|85161.8|85214.4|85164.4|85214.4|85164.4|85209.4|85159.4|23
1635807590000|2021-11-01 22:59:50|85213.8|85163.8|85214.7|85164.7|85214.7|85164.7|85210.3|85160.3|9
1635807600000|2021-11-01 23:00:00|85213.2|85163.2|85213.4|85163.4|85215.8|85165.8|85212.2|85162.2|39
1635807610000|2021-11-01 23:00:10|85214.3|85164.3|85213.7|85163.7|85214.6|85164.6|85211.3|85161.3|19
1635807620000|2021-11-01 23:00:20|85211.8|85161.8|85215.3|85165.3|85215.3|85165.3|85211.8|85161.8|15
1635807630000|2021-11-01 23:00:30|85215.6|85165.6|85216.3|85166.3|85216.6|85166.6|85215|85165|17
1635807640000|2021-11-01 23:00:40|85217.3|85167.3|85218.4|85168.4|85219.1|85169.1|85215.8|85165.8|22
1635807650000|2021-11-01 23:00:50|85219|85169|85220.6|85170.6|85221.4|85171.4|85218.8|85168.8|25
1635807660000|2021-11-01 23:01:00|85220.9|85170.9|85220.5|85170.5|85221.7|85171.7|85218.9|85168.9|13
1635807670000|2021-11-01 23:01:10|85221.2|85171.2|85219.4|85169.4|85224.6|85174.6|85217.7|85167.7|36
1635807680000|2021-11-01 23:01:20|85219.5|85169.5|85218.3|85168.3|85220|85170|85217.3|85167.3|26
1635807690000|2021-11-01 23:01:30|85218.2|85168.2|85220.6|85170.6|85220.6|85170.6|85218.2|85168.2|32
1635807700000|2021-11-01 23:01:40|85220.5|85170.5|85219.8|85169.8|85221.1|85171.1|85219.1|85169.1|22
1635807710000|2021-11-01 23:01:50|85220.1|85170.1|85217.5|85167.5|85221.5|85171.5|85215|85165|15
1635807720000|2021-11-01 23:02:00|85218.7|85168.7|85219.6|85169.6|85220.5|85170.5|85217.3|85167.3|38
1635807730000|2021-11-01 23:02:10|85216.9|85166.9|85218.2|85168.2|85219.2|85169.2|85216.3|85166.3|25
1635807740000|2021-11-01 23:02:20|85217.5|85167.5|85221.4|85171.4|85221.6|85171.6|85217.2|85167.2|13
1635807750000|2021-11-01 23:02:30|85221.7|85171.7|85216.2|85166.2|85221.9|85171.9|85216.2|85166.2|18
1635807760000|2021-11-01 23:02:40|85217|85167|85216.9|85166.9|85219.1|85169.1|85216.8|85166.8|23
1635807770000|2021-11-01 23:02:50|85216.8|85166.8|85215.2|85165.2|85217.5|85167.5|85212.3|85162.3|16
1635807780000|2021-11-01 23:03:00|85214.8|85164.8|85215.2|85165.2|85217.7|85167.7|85212.8|85162.8|24
1635807790000|2021-11-01 23:03:10|85216.2|85166.2|85217.2|85167.2|85218.2|85168.2|85213.6|85163.6|23
1635807800000|2021-11-01 23:03:20|85216.5|85166.5|85219|85169|85219.8|85169.8|85216.5|85166.5|11
1635807810000|2021-11-01 23:03:30|85215.8|85165.8|85219.7|85169.7|85219.7|85169.7|85215.8|85165.8|12
1635807820000|2021-11-01 23:03:40|85219.8|85169.8|85217.1|85167.1|85219.8|85169.8|85216.4|85166.4|12
1635807830000|2021-11-01 23:03:50|85217.5|85167.5|85218.6|85168.6|85218.6|85168.6|85214.7|85164.7|9
1635807840000|2021-11-01 23:04:00|85218.7|85168.7|85217.9|85167.9|85219.5|85169.5|85211.9|85161.9|13
1635807850000|2021-11-01 23:04:10|85218.2|85168.2|85216.4|85166.4|85218.2|85168.2|85216.3|85166.3|20
1635807860000|2021-11-01 23:04:20|85218.5|85168.5|85219.4|85169.4|85219.4|85169.4|85215.9|85165.9|18
1635807870000|2021-11-01 23:04:30|85217.9|85167.9|85220|85170|85220|85170|85216.8|85166.8|21
1635807880000|2021-11-01 23:04:40|85220.2|85170.2|85217.7|85167.7|85220.7|85170.7|85214.4|85164.4|19
1635807890000|2021-11-01 23:04:50|85220.6|85170.6|85221|85171|85222.7|85172.7|85215.6|85165.6|23
1635807900000|2021-11-01 23:05:00|85222.1|85172.1|85222.3|85172.3|85222.5|85172.5|85218.1|85168.1|28
1635807910000|2021-11-01 23:05:10|85222|85172|85222.3|85172.3|85223.7|85173.7|85221.6|85171.6|20
1635807920000|2021-11-01 23:05:20|85221.9|85171.9|85222.3|85172.3|85222.6|85172.6|85221.2|85171.2|18
1635807930000|2021-11-01 23:05:30|85222.2|85172.2|85223.2|85173.2|85223.6|85173.6|85221.8|85171.8|16
1635807940000|2021-11-01 23:05:40|85223.3|85173.3|85224|85174|85224.1|85174.1|85220.8|85170.8|24
1635807950000|2021-11-01 23:05:50|85224.1|85174.1|85221.5|85171.5|85224.1|85174.1|85218.9|85168.9|19
1635807960000|2021-11-01 23:06:00|85220.7|85170.7|85223.8|85173.8|85224.2|85174.2|85219.7|85169.7|27
1635807970000|2021-11-01 23:06:10|85223.5|85173.5|85223.6|85173.6|85224.1|85174.1|85223.1|85173.1|29
1635807980000|2021-11-01 23:06:20|85224.7|85174.7|85221.6|85171.6|85225.5|85175.5|85221.6|85171.6|8
1635807990000|2021-11-01 23:06:30|85221.4|85171.4|85222.9|85172.9|85222.9|85172.9|85221|85171|5
1635808000000|2021-11-01 23:06:40|85222.7|85172.7|85223.5|85173.5|85223.7|85173.7|85221.6|85171.6|9
1635808010000|2021-11-01 23:06:50|85224.5|85174.5|85226.1|85176.1|85226.1|85176.1|85221.9|85171.9|7
1635808020000|2021-11-01 23:07:00|85226.2|85176.2|85221.1|85171.1|85226.2|85176.2|85219.9|85169.9|7
1635808030000|2021-11-01 23:07:10|85222.5|85172.5|85226.5|85176.5|85226.5|85176.5|85222.5|85172.5|5
1635808040000|2021-11-01 23:07:20|85225.8|85175.8|85221|85171|85225.8|85175.8|85219.6|85169.6|14
1635808050000|2021-11-01 23:07:30|85217.9|85167.9|85215.2|85165.2|85221.1|85171.1|85215.2|85165.2|14
1635808060000|2021-11-01 23:07:40|85218.6|85168.6|85216.4|85166.4|85219|85169|85215.4|85165.4|16
1635808070000|2021-11-01 23:07:50|85215.7|85165.7|85215.7|85165.7|85216.2|85166.2|85213.7|85163.7|12
1635808080000|2021-11-01 23:08:00|85211.5|85161.5|85216.9|85166.9|85217|85167|85211.5|85161.5|15
1635808090000|2021-11-01 23:08:10|85216|85166|85216.6|85166.6|85216.8|85166.8|85216|85166|5
1635808100000|2021-11-01 23:08:20|85216.1|85166.1|85216.6|85166.6|85217.2|85167.2|85211.3|85161.3|16
1635808110000|2021-11-01 23:08:30|85213.3|85163.3|85207.4|85157.4|85214.4|85164.4|85203.1|85153.1|27
1635808120000|2021-11-01 23:08:40|85207.3|85157.3|85209.6|85159.6|85209.6|85159.6|85205.8|85155.8|12
1635808130000|2021-11-01 23:08:50|85210.3|85160.3|85210|85160|85212.3|85162.3|85209.6|85159.6|11
1635808140000|2021-11-01 23:09:00|85211.5|85161.5|85212.1|85162.1|85213.3|85163.3|85210.8|85160.8|17
1635808150000|2021-11-01 23:09:10|85212.5|85162.5|85211.1|85161.1|85212.5|85162.5|85209.6|85159.6|7
1635808160000|2021-11-01 23:09:20|85211.8|85161.8|85211.6|85161.6|85211.8|85161.8|85208.4|85158.4|7
1635808170000|2021-11-01 23:09:30|85210.3|85160.3|85212.3|85162.3|85214.1|85164.1|85208.4|85158.4|12
1635808180000|2021-11-01 23:09:40|85209.1|85159.1|85215.9|85165.9|85216.3|85166.3|85209.1|85159.1|19
1635808190000|2021-11-01 23:09:50|85215.8|85165.8|85215|85165|85215.8|85165.8|85211.6|85161.6|8
1635808200000|2021-11-01 23:10:00|85214.4|85164.4|85215.5|85165.5|85215.8|85165.8|85214.4|85164.4|7
1635808210000|2021-11-01 23:10:10|85216.5|85166.5|85216.4|85166.4|85216.6|85166.6|85216.4|85166.4|4
1635808220000|2021-11-01 23:10:20|85218|85168|85218|85168|85218|85168|85218|85168|1
1635808230000|2021-11-01 23:10:30|85218.2|85168.2|85213.2|85163.2|85228.2|85168.2|85209.8|85152.6|7
1635808240000|2021-11-01 23:10:40|85219.3|85169.3|85217.9|85167.9|85219.3|85169.3|85217.8|85167.8|4
1635808250000|2021-11-01 23:10:50|85218|85168|85218|85168|85218|85168|85217.9|85167.9|3
1635808260000|2021-11-01 23:11:00|85218.5|85168.5|85212|85162|85218.5|85168.5|85211.4|85161.4|13
1635808270000|2021-11-01 23:11:10|85213.9|85163.9|85211.2|85161.2|85213.9|85163.9|85210.9|85160.9|12
1635808280000|2021-11-01 23:11:20|85210.8|85160.8|85218.6|85168.6|85218.6|85168.6|85210.8|85160.8|12
1635808290000|2021-11-01 23:11:30|85218.5|85168.5|85218.6|85168.6|85218.6|85168.6|85218.4|85168.4|4
1635808300000|2021-11-01 23:11:40|85216.7|85166.7|85217.4|85167.4|85218|85168|85216.5|85166.5|10
1635808310000|2021-11-01 23:11:50|85217.1|85167.1|85217.4|85167.4|85217.4|85167.4|85217.1|85167.1|5
1635808320000|2021-11-01 23:12:00|85217.5|85167.5|85217.2|85167.2|85217.9|85167.9|85216.1|85166.1|9
1635808330000|2021-11-01 23:12:10|85216.7|85166.7|85217.5|85167.5|85217.8|85167.8|85216.7|85166.7|5
1635808340000|2021-11-01 23:12:20|85216.3|85166.3|85217|85167|85217|85167|85215.8|85165.8|8
1635808350000|2021-11-01 23:12:30|85216.7|85166.7|85216.6|85166.6|85217.3|85167.3|85216.2|85166.2|7
1635808360000|2021-11-01 23:12:40|85216.4|85166.4|85216.5|85166.5|85216.9|85166.9|85216.3|85166.3|6
1635808370000|2021-11-01 23:12:50|85216.8|85166.8|85216.8|85166.8|85217.5|85167.5|85216.3|85166.3|9
1635808380000|2021-11-01 23:13:00|85216.2|85166.2|85216.3|85166.3|85216.7|85166.7|85216|85166|7
1635808390000|2021-11-01 23:13:10|85216.4|85166.4|85216.2|85166.2|85216.8|85166.8|85215.8|85165.8|6
1635808400000|2021-11-01 23:13:20|85216.4|85166.4|85216.9|85166.9|85217.6|85167.6|85216.4|85166.4|8
1635808410000|2021-11-01 23:13:30|85221.7|85171.7|85214.3|85164.3|85221.7|85171.7|85213.2|85163.2|5
1635808420000|2021-11-01 23:13:40|85214.5|85164.5|85214.8|85164.8|85214.8|85164.8|85214.1|85164.1|5
1635808430000|2021-11-01 23:13:50|85217.9|85167.9|85214.1|85164.1|85217.9|85167.9|85213.3|85163.3|8
1635808440000|2021-11-01 23:14:00|85212.7|85162.7|85217.1|85167.1|85217.1|85167.1|85212.6|85162.6|8
1635808450000|2021-11-01 23:14:10|85216.8|85166.8|85211.7|85161.7|85216.8|85166.8|85211.7|85161.7|13
1635808460000|2021-11-01 23:14:20|85212.6|85162.6|85214.9|85164.9|85215.7|85165.7|85212.6|85162.6|10
1635808470000|2021-11-01 23:14:30|85214.5|85164.5|85216.9|85166.9|85217.4|85167.4|85214.5|85164.5|5
1635808480000|2021-11-01 23:14:40|85217|85167|85211.6|85161.6|85217|85167|85211.6|85161.6|9
1635808490000|2021-11-01 23:14:50|85212.4|85162.4|85213.2|85163.2|85213.2|85163.2|85210.1|85160.1|4
1635808500000|2021-11-01 23:15:00|85209.2|85159.2|85212.4|85162.4|85213.3|85163.3|85209.2|85159.2|24
1635808510000|2021-11-01 23:15:10|85210|85160|85214.6|85164.6|85214.6|85164.6|85210|85160|10
1635808520000|2021-11-01 23:15:20|85214.1|85164.1|85214.5|85164.5|85214.9|85164.9|85211.8|85161.8|13
1635808530000|2021-11-01 23:15:30|85214.1|85164.1|85214.9|85164.9|85215.2|85165.2|85214.1|85164.1|11
1635808540000|2021-11-01 23:15:40|85213.7|85163.7|85216.4|85166.4|85216.4|85166.4|85213.2|85163.2|16
1635808550000|2021-11-01 23:15:50|85216.2|85166.2|85214.2|85164.2|85216.2|85166.2|85214.1|85164.1|8
1635808560000|2021-11-01 23:16:00|85214.1|85164.1|85214.9|85164.9|85215.5|85165.5|85211.6|85161.6|8
1635808570000|2021-11-01 23:16:10|85210.7|85160.7|85211.8|85161.8|85212.6|85162.6|85210.7|85160.7|11
1635808580000|2021-11-01 23:16:20|85212.8|85162.8|85213.3|85163.3|85213.4|85163.4|85212.8|85162.8|3
1635808590000|2021-11-01 23:16:30|85213.2|85163.2|85207.4|85157.4|85213.2|85163.2|85207.4|85157.4|13
1635808600000|2021-11-01 23:16:40|85209.9|85159.9|85215.1|85165.1|85215.1|85165.1|85208.2|85158.2|9
1635808610000|2021-11-01 23:16:50|85215.3|85165.3|85215.2|85165.2|85215.3|85165.3|85210.4|85160.4|8
1635808620000|2021-11-01 23:17:00|85214.6|85164.6|85215.2|85165.2|85215.2|85165.2|85214.6|85164.6|11
1635808630000|2021-11-01 23:17:10|85214.6|85164.6|85212.4|85162.4|85214.8|85164.8|85210.3|85160.3|6
1635808640000|2021-11-01 23:17:20|85212.5|85162.5|85212.3|85162.3|85212.5|85162.5|85209.4|85159.4|7
1635808650000|2021-11-01 23:17:30|85211.4|85161.4|85211.7|85161.7|85211.9|85161.9|85208.2|85158.2|10
1635808660000|2021-11-01 23:17:40|85211.8|85161.8|85212.4|85162.4|85212.7|85162.7|85211|85161|16
1635808670000|2021-11-01 23:17:50|85212.1|85162.1|85213.8|85163.8|85214.4|85164.4|85212.1|85162.1|9
1635808680000|2021-11-01 23:18:00|85211.4|85161.4|85212.8|85162.8|85213.9|85163.9|85210.8|85160.8|12
1635808690000|2021-11-01 23:18:10|85211.3|85161.3|85211|85161|85211.4|85161.4|85208.2|85158.2|13
1635808700000|2021-11-01 23:18:20|85214.2|85164.2|85211.1|85161.1|85214.2|85164.2|85210.4|85160.4|8
1635808710000|2021-11-01 23:18:30|85210.2|85160.2|85216.3|85166.3|85216.3|85166.3|85209.9|85159.9|20
1635808720000|2021-11-01 23:18:40|85218.2|85168.2|85215.7|85165.7|85221.3|85171.3|85215.1|85165.1|16
1635808730000|2021-11-01 23:18:50|85214.7|85164.7|85219.7|85169.7|85219.7|85169.7|85214.1|85164.1|8
1635808740000|2021-11-01 23:19:00|85217.6|85167.6|85216.5|85166.5|85218.1|85168.1|85214.7|85164.7|19
1635808750000|2021-11-01 23:19:10|85212.6|85162.6|85219.1|85169.1|85219.1|85169.1|85212|85162|18
1635808760000|2021-11-01 23:19:20|85215.7|85165.7|85215.3|85165.3|85218.4|85168.4|85211.5|85161.5|19
1635808770000|2021-11-01 23:19:30|85216.9|85166.9|85214|85164|85216.9|85166.9|85211.9|85161.9|22
1635808780000|2021-11-01 23:19:40|85215.1|85165.1|85213.5|85163.5|85215.5|85165.5|85213.5|85163.5|8
1635808790000|2021-11-01 23:19:50|85213.1|85163.1|85212.7|85162.7|85215.6|85165.6|85212.6|85162.6|10
1635808800000|2021-11-01 23:20:00|85213.2|85163.2|85213|85163|85216.2|85166.2|85213|85163|8
1635808810000|2021-11-01 23:20:10|85214.4|85164.4|85214.9|85164.9|85214.9|85164.9|85213|85163|8
1635808820000|2021-11-01 23:20:20|85215.4|85165.4|85212.2|85162.2|85217.3|85167.3|85212.2|85162.2|10
1635808830000|2021-11-01 23:20:30|85211.4|85161.4|85212.4|85162.4|85212.7|85162.7|85209.9|85159.9|10
1635808840000|2021-11-01 23:20:40|85211.9|85161.9|85213.2|85163.2|85213.4|85163.4|85210.8|85160.8|18
1635808850000|2021-11-01 23:20:50|85211.3|85161.3|85212.2|85162.2|85215.5|85165.5|85211.3|85161.3|23
1635808860000|2021-11-01 23:21:00|85212.9|85162.9|85210.2|85160.2|85214|85164|85208.3|85158.3|13
1635808870000|2021-11-01 23:21:10|85209.4|85159.4|85213.8|85163.8|85214.5|85164.5|85209.4|85159.4|4
1635808880000|2021-11-01 23:21:20|85214.1|85164.1|85212.5|85162.5|85214.1|85164.1|85211.2|85161.2|6
1635808890000|2021-11-01 23:21:30|85213.1|85163.1|85211.8|85161.8|85215.6|85165.6|85210.6|85160.6|10
1635808900000|2021-11-01 23:21:40|85212.3|85162.3|85213.4|85163.4|85213.4|85163.4|85212.1|85162.1|6
1635808910000|2021-11-01 23:21:50|85213.1|85163.1|85211|85161|85216.1|85166.1|85211|85161|10
1635808920000|2021-11-01 23:22:00|85209.9|85159.9|85210|85160|85212.5|85162.5|85209.9|85159.9|9
1635808930000|2021-11-01 23:22:10|85210.5|85160.5|85212.2|85162.2|85213.4|85163.4|85209.7|85159.7|14
1635808940000|2021-11-01 23:22:20|85209.4|85159.4|85210|85160|85212.5|85162.5|85209.3|85159.3|14
1635808950000|2021-11-01 23:22:30|85211.3|85161.3|85211|85161|85213.3|85163.3|85210.5|85160.5|17
1635808960000|2021-11-01 23:22:40|85211.1|85161.1|85210.4|85160.4|85211.7|85161.7|85210|85160|23
1635808970000|2021-11-01 23:22:50|85210.5|85160.5|85209.8|85159.8|85213.7|85163.7|85207.9|85157.9|13
1635808980000|2021-11-01 23:23:00|85208.7|85158.7|85211.4|85161.4|85213.6|85163.6|85208.7|85158.7|15
1635808990000|2021-11-01 23:23:10|85211.1|85161.1|85210.2|85160.2|85211.3|85161.3|85209.9|85159.9|13
1635809000000|2021-11-01 23:23:20|85211.6|85161.6|85207.8|85157.8|85212|85162|85207.8|85157.8|9
1635809010000|2021-11-01 23:23:30|85208.3|85158.3|85209.2|85159.2|85210.8|85160.8|85208|85158|16
1635809020000|2021-11-01 23:23:40|85210.1|85160.1|85215|85165|85215|85165|85210.1|85160.1|18
1635809030000|2021-11-01 23:23:50|85214.3|85164.3|85210.2|85160.2|85214.3|85164.3|85207.3|85157.3|9
1635809040000|2021-11-01 23:24:00|85210.9|85160.9|85209.8|85159.8|85211.9|85161.9|85209.3|85159.3|12
1635809050000|2021-11-01 23:24:10|85209|85159|85210.9|85160.9|85211.6|85161.6|85208.3|85158.3|22
1635809060000|2021-11-01 23:24:20|85211.8|85161.8|85210|85160|85211.9|85161.9|85208.6|85158.6|14
1635809070000|2021-11-01 23:24:30|85211.2|85161.2|85211.3|85161.3|85212.6|85162.6|85210.8|85160.8|18
1635809080000|2021-11-01 23:24:40|85211.5|85161.5|85214.6|85164.6|85214.6|85164.6|85211.5|85161.5|6
1635809090000|2021-11-01 23:24:50|85214.5|85164.5|85215|85165|85215.1|85165.1|85214.1|85164.1|7
1635809100000|2021-11-01 23:25:00|85206.5|85156.5|85210.9|85160.9|85211.1|85161.1|85206.5|85156.5|7
1635809110000|2021-11-01 23:25:10|85211.6|85161.6|85210.6|85160.6|85211.6|85161.6|85210.6|85160.6|2
1635809120000|2021-11-01 23:25:20|85211.4|85161.4|85212.3|85162.3|85213|85163|85210.4|85160.4|18
1635809130000|2021-11-01 23:25:30|85211.2|85161.2|85209.2|85159.2|85211.7|85161.7|85208.5|85158.5|13
1635809140000|2021-11-01 23:25:40|85210.9|85160.9|85209.7|85159.7|85212.1|85162.1|85206.3|85156.3|9
1635809150000|2021-11-01 23:25:50|85209.8|85159.8|85208.3|85158.3|85212.6|85162.6|85201.9|85151.9|10
1635809160000|2021-11-01 23:26:00|85208.5|85158.5|85210.1|85160.1|85213.2|85163.2|85207.6|85157.6|11
1635809170000|2021-11-01 23:26:10|85211|85161|85210.1|85160.1|85211|85161|85207.8|85157.8|6
1635809180000|2021-11-01 23:26:20|85209.7|85159.7|85209.2|85159.2|85210.3|85160.3|85208.6|85158.6|5
1635809190000|2021-11-01 23:26:30|85210.8|85160.8|85210.1|85160.1|85211.5|85161.5|85210.1|85160.1|5
1635809200000|2021-11-01 23:26:40|85211.9|85161.9|85209.8|85159.8|85212.9|85162.9|85209.8|85159.8|5
1635809210000|2021-11-01 23:26:50|85210.5|85160.5|85210.2|85160.2|85212.4|85162.4|85206.3|85156.3|8
1635809220000|2021-11-01 23:27:00|85209.2|85159.2|85211.3|85161.3|85211.3|85161.3|85205.4|85155.4|11
1635809230000|2021-11-01 23:27:10|85210.9|85160.9|85210.3|85160.3|85211|85161|85209.7|85159.7|8
1635809240000|2021-11-01 23:27:20|85211.1|85161.1|85210.4|85160.4|85211.4|85161.4|85208.1|85158.1|8
1635809250000|2021-11-01 23:27:30|85209.1|85159.1|85210.6|85160.6|85212.3|85162.3|85209.1|85159.1|12
1635809260000|2021-11-01 23:27:40|85211.5|85161.5|85208.8|85158.8|85211.7|85161.7|85208.2|85158.2|11
1635809270000|2021-11-01 23:27:50|85208.4|85158.4|85211.6|85161.6|85214|85164|85208.4|85158.4|13
1635809280000|2021-11-01 23:28:00|85211.4|85161.4|85210.4|85160.4|85212.6|85162.6|85210|85160|17
1635809290000|2021-11-01 23:28:10|85211.1|85161.1|85213.1|85163.1|85213.6|85163.6|85210|85160|18
1635809300000|2021-11-01 23:28:20|85213.5|85163.5|85217.8|85167.8|85218.6|85168.6|85211.6|85161.6|27
1635809310000|2021-11-01 23:28:30|85218|85168|85217.1|85167.1|85220.3|85170.3|85216.5|85166.5|11
1635809320000|2021-11-01 23:28:40|85218.1|85168.1|85218|85168|85219.5|85169.5|85218|85168|5
1635809330000|2021-11-01 23:28:50|85218.6|85168.6|85215|85165|85218.6|85168.6|85213.7|85163.7|22
1635809340000|2021-11-01 23:29:00|85215.7|85165.7|85214.6|85164.6|85217|85167|85211.6|85161.6|15
1635809350000|2021-11-01 23:29:10|85214.4|85164.4|85212.6|85162.6|85215.2|85165.2|85212.6|85162.6|3
1635809360000|2021-11-01 23:29:20|85212.9|85162.9|85211.6|85161.6|85214.1|85164.1|85211.1|85161.1|10
1635809370000|2021-11-01 23:29:30|85211.4|85161.4|85215.2|85165.2|85216.8|85166.8|85211.4|85161.4|15
1635809380000|2021-11-01 23:29:40|85215.9|85165.9|85214|85164|85217.1|85167.1|85214|85164|7
1635809390000|2021-11-01 23:29:50|85213.7|85163.7|85213.4|85163.4|85215.3|85165.3|85212.4|85162.4|14
1635809400000|2021-11-01 23:30:00|85213.6|85163.6|85212.2|85162.2|85213.7|85163.7|85210.8|85160.8|11
1635809410000|2021-11-01 23:30:10|85211.9|85161.9|85211.1|85161.1|85213.6|85163.6|85211.1|85161.1|6
1635809420000|2021-11-01 23:30:20|85212.6|85162.6|85213.5|85163.5|85214.7|85164.7|85211.8|85161.8|11
1635809430000|2021-11-01 23:30:30|85214.5|85164.5|85215.8|85165.8|85216.1|85166.1|85213.9|85163.9|18
1635809440000|2021-11-01 23:30:40|85216.1|85166.1|85213.2|85163.2|85216.1|85166.1|85213.2|85163.2|6
1635809450000|2021-11-01 23:30:50|85214.7|85164.7|85215.2|85165.2|85215.9|85165.9|85214.1|85164.1|6
1635809460000|2021-11-01 23:31:00|85216.4|85166.4|85214.2|85164.2|85217.8|85167.8|85213.4|85163.4|10
1635809470000|2021-11-01 23:31:10|85215|85165|85214|85164|85216.4|85166.4|85211.8|85161.8|22
1635809480000|2021-11-01 23:31:20|85214.9|85164.9|85214.2|85164.2|85215.4|85165.4|85213.6|85163.6|20
1635809490000|2021-11-01 23:31:30|85213.6|85163.6|85215.1|85165.1|85215.1|85165.1|85213.6|85163.6|6
1635809500000|2021-11-01 23:31:40|85215.2|85165.2|85215.3|85165.3|85219.8|85169.8|85212.9|85162.9|15
1635809510000|2021-11-01 23:31:50|85216|85166|85218.1|85168.1|85218.1|85168.1|85213.3|85163.3|14
1635809520000|2021-11-01 23:32:00|85217.2|85167.2|85216.3|85166.3|85218.8|85168.8|85214.5|85164.5|16
1635809530000|2021-11-01 23:32:10|85217.5|85167.5|85214.6|85164.6|85217.5|85167.5|85213.9|85163.9|7
1635809540000|2021-11-01 23:32:20|85216.1|85166.1|85217.5|85167.5|85217.6|85167.6|85216.1|85166.1|9
1635809550000|2021-11-01 23:32:30|85218.4|85168.4|85219.4|85169.4|85220.1|85170.1|85215.5|85165.5|35
1635809560000|2021-11-01 23:32:40|85219.9|85169.9|85218.9|85168.9|85220.1|85170.1|85214.7|85164.7|13
1635809570000|2021-11-01 23:32:50|85219.1|85169.1|85216.9|85166.9|85220.5|85170.5|85215.7|85165.7|14
1635809580000|2021-11-01 23:33:00|85216.7|85166.7|85221.7|85171.7|85223.4|85173.4|85216.7|85166.7|18
1635809590000|2021-11-01 23:33:10|85222.3|85172.3|85222.9|85172.9|85223.4|85173.4|85221.5|85171.5|15
1635809600000|2021-11-01 23:33:20|85223.1|85173.1|85222.3|85172.3|85223.5|85173.5|85222|85172|16
1635809610000|2021-11-01 23:33:30|85222.7|85172.7|85222.8|85172.8|85224.2|85174.2|85222.5|85172.5|7
1635809620000|2021-11-01 23:33:40|85223.4|85173.4|85221.1|85171.1|85223.6|85173.6|85221.1|85171.1|5
1635809630000|2021-11-01 23:33:50|85220.3|85170.3|85222.8|85172.8|85224.3|85174.3|85220.3|85170.3|6
1635809640000|2021-11-01 23:34:00|85223.6|85173.6|85222.6|85172.6|85223.6|85173.6|85222.3|85172.3|8
1635809650000|2021-11-01 23:34:10|85224.2|85174.2|85221|85171|85224.2|85174.2|85221|85171|9
1635809660000|2021-11-01 23:34:20|85223.1|85173.1|85221|85171|85223.7|85173.7|85219.1|85169.1|6
1635809670000|2021-11-01 23:34:30|85223.1|85173.1|85226.5|85176.5|85227|85177|85221.4|85171.4|12
1635809680000|2021-11-01 23:34:40|85226.7|85176.7|85225.1|85175.1|85227.6|85177.6|85224.4|85174.4|9
1635809690000|2021-11-01 23:34:50|85226.1|85176.1|85227.5|85177.5|85227.5|85177.5|85225.6|85175.6|10
1635809700000|2021-11-01 23:35:00|85227.7|85177.7|85224.7|85174.7|85227.7|85177.7|85224.7|85174.7|7
1635809710000|2021-11-01 23:35:10|85224.1|85174.1|85228.8|85178.8|85231.9|85181.9|85223.5|85173.5|24
1635809720000|2021-11-01 23:35:20|85227.8|85177.8|85227|85177|85227.8|85177.8|85226.6|85176.6|19
1635809730000|2021-11-01 23:35:30|85226.2|85176.2|85227|85177|85227|85177|85226.2|85176.2|9
1635809740000|2021-11-01 23:35:40|85226|85176|85226.9|85176.9|85227|85177|85226|85176|11
1635809750000|2021-11-01 23:35:50|85227.1|85177.1|85228|85178|85228|85178|85227|85177|3
1635809760000|2021-11-01 23:36:00|85228.2|85178.2|85226.2|85176.2|85228.2|85178.2|85225.7|85175.7|15
1635809770000|2021-11-01 23:36:10|85226.4|85176.4|85224.9|85174.9|85226.7|85176.7|85224.9|85174.9|8
1635809780000|2021-11-01 23:36:20|85225.8|85175.8|85226|85176|85227|85177|85225.8|85175.8|7
1635809790000|2021-11-01 23:36:30|85226.1|85176.1|85226.2|85176.2|85226.5|85176.5|85225.5|85175.5|13
1635809800000|2021-11-01 23:36:40|85226.5|85176.5|85225.6|85175.6|85226.9|85176.9|85225.1|85175.1|16
1635809810000|2021-11-01 23:36:50|85225.9|85175.9|85225.7|85175.7|85226.7|85176.7|85225|85175|17
1635809820000|2021-11-01 23:37:00|85225.9|85175.9|85225.5|85175.5|85225.9|85175.9|85224|85174|10
1635809830000|2021-11-01 23:37:10|85225.3|85175.3|85226.4|85176.4|85226.5|85176.5|85224.8|85174.8|11
1635809840000|2021-11-01 23:37:20|85226.7|85176.7|85225.6|85175.6|85226.8|85176.8|85225.1|85175.1|18
1635809850000|2021-11-01 23:37:30|85225.5|85175.5|85226.5|85176.5|85226.5|85176.5|85224.9|85174.9|9
1635809860000|2021-11-01 23:37:40|85225.3|85175.3|85225.9|85175.9|85225.9|85175.9|85224.8|85174.8|8
1635809870000|2021-11-01 23:37:50|85226.1|85176.1|85225.9|85175.9|85226.1|85176.1|85225.9|85175.9|3
1635809880000|2021-11-01 23:38:00|85226|85176|85227.1|85177.1|85227.2|85177.2|85225.8|85175.8|6
1635809890000|2021-11-01 23:38:10|85227|85177|85227|85177|85227|85177|85226.9|85176.9|3
1635809900000|2021-11-01 23:38:20|85225.1|85175.1|85224.9|85174.9|85225.5|85175.5|85224.6|85174.6|14
1635809910000|2021-11-01 23:38:30|85224.8|85174.8|85224.4|85174.4|85226.3|85176.3|85222.9|85172.9|12
1635809920000|2021-11-01 23:38:40|85224.3|85174.3|85225.5|85175.5|85225.6|85175.6|85224.3|85174.3|11
1635809930000|2021-11-01 23:38:50|85225.6|85175.6|85223|85173|85225.6|85175.6|85222|85172|21
1635809940000|2021-11-01 23:39:00|85224|85174|85224.1|85174.1|85224.4|85174.4|85223|85173|12
1635809950000|2021-11-01 23:39:10|85223.2|85173.2|85223.8|85173.8|85223.8|85173.8|85223.2|85173.2|3
1635809960000|2021-11-01 23:39:20|85224.6|85174.6|85224.1|85174.1|85224.8|85174.8|85223.6|85173.6|9
1635809970000|2021-11-01 23:39:30|85222.8|85172.8|85223.4|85173.4|85224.6|85174.6|85222.8|85172.8|7
1635809980000|2021-11-01 23:39:40|85223.7|85173.7|85224.3|85174.3|85224.3|85174.3|85223.6|85173.6|9
1635809990000|2021-11-01 23:39:50|85224.4|85174.4|85226.6|85176.6|85226.8|85176.8|85222.5|85172.5|14
1635810000000|2021-11-01 23:40:00|85226.8|85176.8|85226.6|85176.6|85227.1|85177.1|85226.2|85176.2|12
1635810010000|2021-11-01 23:40:10|85226.8|85176.8|85222.8|85172.8|85226.8|85176.8|85222.8|85172.8|18
1635810020000|2021-11-01 23:40:20|85222|85172|85219.3|85169.3|85222|85172|85219.3|85169.3|14
1635810030000|2021-11-01 23:40:30|85218.9|85168.9|85220.1|85170.1|85220.6|85170.6|85218.9|85168.9|9
1635810040000|2021-11-01 23:40:40|85220.2|85170.2|85216.5|85166.5|85220.6|85170.6|85216.1|85166.1|18
1635810050000|2021-11-01 23:40:50|85217.6|85167.6|85216.9|85166.9|85217.6|85167.6|85215.4|85165.4|9
1635810060000|2021-11-01 23:41:00|85218|85168|85217.9|85167.9|85218|85168|85217.7|85167.7|5
1635810070000|2021-11-01 23:41:10|85217.7|85167.7|85218.2|85168.2|85218.6|85168.6|85216.8|85166.8|17
1635810080000|2021-11-01 23:41:20|85218.4|85168.4|85217.3|85167.3|85220.3|85170.3|85215.4|85165.4|19
1635810090000|2021-11-01 23:41:30|85216.9|85166.9|85212.6|85162.6|85216.9|85166.9|85212.6|85162.6|19
1635810100000|2021-11-01 23:41:40|85212.7|85162.7|85213.1|85163.1|85213.1|85163.1|85212.3|85162.3|9
1635810110000|2021-11-01 23:41:50|85212.8|85162.8|85212.9|85162.9|85213.3|85163.3|85212.4|85162.4|8
1635810120000|2021-11-01 23:42:00|85213.1|85163.1|85213.9|85163.9|85213.9|85163.9|85213.1|85163.1|3
1635810130000|2021-11-01 23:42:10|85214|85164|85213.8|85163.8|85214|85164|85213.5|85163.5|6
1635810140000|2021-11-01 23:42:20|85214.2|85164.2|85213.9|85163.9|85214.2|85164.2|85213.2|85163.2|8
1635810150000|2021-11-01 23:42:30|85214.3|85164.3|85213.7|85163.7|85214.3|85164.3|85213.5|85163.5|5
1635810160000|2021-11-01 23:42:40|85213.8|85163.8|85214|85164|85214|85164|85213.5|85163.5|7
1635810170000|2021-11-01 23:42:50|85214.2|85164.2|85214.5|85164.5|85214.5|85164.5|85214.2|85164.2|4
1635810180000|2021-11-01 23:43:00|85214.6|85164.6|85215.2|85165.2|85217.5|85167.5|85213|85163|22
1635810190000|2021-11-01 23:43:10|85216.5|85166.5|85217.1|85167.1|85217.3|85167.3|85216.5|85166.5|8
1635810200000|2021-11-01 23:43:20|85216.9|85166.9|85216.3|85166.3|85217.3|85167.3|85216.3|85166.3|3
1635810210000|2021-11-01 23:43:30|85216.4|85166.4|85216.4|85166.4|85217.5|85167.5|85216.3|85166.3|16
1635810220000|2021-11-01 23:43:40|85216.6|85166.6|85217.6|85167.6|85217.6|85167.6|85216.2|85166.2|8
1635810230000|2021-11-01 23:43:50|85218.7|85168.7|85216.1|85166.1|85218.7|85168.7|85215.4|85165.4|15
1635810240000|2021-11-01 23:44:00|85216.2|85166.2|85216.9|85166.9|85217.8|85167.8|85216|85166|48
1635810250000|2021-11-01 23:44:10|85216.6|85166.6|85217.9|85167.9|85218.6|85168.6|85216|85166|24
1635810260000|2021-11-01 23:44:20|85216.3|85166.3|85218.7|85168.7|85218.7|85168.7|85216.3|85166.3|10
1635810270000|2021-11-01 23:44:30|85218.3|85168.3|85217.5|85167.5|85218.8|85168.8|85217.5|85167.5|7
1635810280000|2021-11-01 23:44:40|85218.1|85168.1|85217.5|85167.5|85218.8|85168.8|85217.4|85167.4|8
1635810290000|2021-11-01 23:44:50|85217.7|85167.7|85217.5|85167.5|85217.7|85167.7|85217|85167|7
1635810300000|2021-11-01 23:45:00|85219.6|85169.6|85217.6|85167.6|85219.6|85169.6|85216.2|85166.2|28
1635810310000|2021-11-01 23:45:10|85216|85166|85217.3|85167.3|85217.8|85167.8|85215.7|85165.7|8
1635810320000|2021-11-01 23:45:20|85216.9|85166.9|85217.1|85167.1|85218.1|85168.1|85216.5|85166.5|15
1635810330000|2021-11-01 23:45:30|85217.5|85167.5|85219.1|85169.1|85219.1|85169.1|85217.4|85167.4|4
1635810340000|2021-11-01 23:45:40|85214.3|85164.3|85215.4|85165.4|85216.1|85166.1|85214.3|85164.3|8
1635810350000|2021-11-01 23:45:50|85216.1|85166.1|85216.4|85166.4|85219.3|85169.3|85216|85166|14
1635810360000|2021-11-01 23:46:00|85215.2|85165.2|85215.9|85165.9|85216|85166|85214.3|85164.3|9
1635810370000|2021-11-01 23:46:10|85216.3|85166.3|85215.8|85165.8|85216.5|85166.5|85215|85165|6
1635810380000|2021-11-01 23:46:20|85216.1|85166.1|85216.3|85166.3|85217.2|85167.2|85216.1|85166.1|6
1635810390000|2021-11-01 23:46:30|85216.9|85166.9|85217.8|85167.8|85217.8|85167.8|85216.5|85166.5|6
1635810400000|2021-11-01 23:46:40|85217.9|85167.9|85218|85168|85218.1|85168.1|85217.9|85167.9|3
1635810410000|2021-11-01 23:46:50|85217.9|85167.9|85215.8|85165.8|85217.9|85167.9|85215.8|85165.8|5
1635810420000|2021-11-01 23:47:00|85216.5|85166.5|85217|85167|85217|85167|85216.5|85166.5|2
1635810430000|2021-11-01 23:47:10|85217.7|85167.7|85218.3|85168.3|85218.4|85168.4|85217.7|85167.7|4
1635810450000|2021-11-01 23:47:30|85218.2|85168.2|85218.2|85168.2|85218.2|85168.2|85218.2|85168.2|1
1635810470000|2021-11-01 23:47:50|85213.7|85163.7|85216.5|85166.5|85216.5|85166.5|85213.7|85163.7|9
1635810480000|2021-11-01 23:48:00|85216.3|85166.3|85217.6|85167.6|85217.6|85167.6|85216.3|85166.3|5
1635810490000|2021-11-01 23:48:10|85215.8|85165.8|85216.3|85166.3|85216.9|85166.9|85215.8|85165.8|9
1635810500000|2021-11-01 23:48:20|85215.7|85165.7|85218|85168|85218|85168|85215.7|85165.7|8
1635810510000|2021-11-01 23:48:30|85217.5|85167.5|85217.3|85167.3|85217.6|85167.6|85216.4|85166.4|5
1635810520000|2021-11-01 23:48:40|85216.7|85166.7|85217.2|85167.2|85218.4|85168.4|85216.7|85166.7|6
1635810530000|2021-11-01 23:48:50|85217.6|85167.6|85217.1|85167.1|85217.6|85167.6|85216.5|85166.5|5
1635810540000|2021-11-01 23:49:00|85217.4|85167.4|85218.1|85168.1|85218.1|85168.1|85217.4|85167.4|2
1635810550000|2021-11-01 23:49:10|85218.5|85168.5|85218.1|85168.1|85218.5|85168.5|85217.2|85167.2|4
1635810560000|2021-11-01 23:49:20|85217.9|85167.9|85217.8|85167.8|85218.1|85168.1|85217.7|85167.7|5
1635810570000|2021-11-01 23:49:30|85218.4|85168.4|85219.1|85169.1|85219.1|85169.1|85218.4|85168.4|5
1635810580000|2021-11-01 23:49:40|85219.8|85169.8|85217.1|85167.1|85219.9|85169.9|85217|85167|5
1635810590000|2021-11-01 23:49:50|85217.5|85167.5|85216.2|85166.2|85217.5|85167.5|85215.3|85165.3|14
1635810600000|2021-11-01 23:50:00|85216.7|85166.7|85216.4|85166.4|85216.7|85166.7|85215.7|85165.7|12
1635810610000|2021-11-01 23:50:10|85217.1|85167.1|85215.1|85165.1|85217.1|85167.1|85215.1|85165.1|2
1635810620000|2021-11-01 23:50:20|85215|85165|85216|85166|85216|85166|85214.8|85164.8|13
1635810630000|2021-11-01 23:50:30|85215.8|85165.8|85215.8|85165.8|85216.2|85166.2|85215.5|85165.5|6
1635810640000|2021-11-01 23:50:40|85215.6|85165.6|85214.9|85164.9|85216.4|85166.4|85214.3|85164.3|13
1635810650000|2021-11-01 23:50:50|85214.8|85164.8|85214.6|85164.6|85214.9|85164.9|85214.5|85164.5|11
1635810660000|2021-11-01 23:51:00|85215|85165|85214.4|85164.4|85215.1|85165.1|85214.4|85164.4|8
1635810670000|2021-11-01 23:51:10|85214.6|85164.6|85215|85165|85215.1|85165.1|85214.6|85164.6|4
1635810680000|2021-11-01 23:51:20|85215.1|85165.1|85214.6|85164.6|85215.2|85165.2|85214.3|85164.3|6
1635810690000|2021-11-01 23:51:30|85214.4|85164.4|85216.5|85166.5|85217.1|85167.1|85214.4|85164.4|14
1635810700000|2021-11-01 23:51:40|85216.1|85166.1|85216.7|85166.7|85217.4|85167.4|85216.1|85166.1|12
1635810710000|2021-11-01 23:51:50|85217.1|85167.1|85216.8|85166.8|85217.1|85167.1|85216.8|85166.8|8
1635810720000|2021-11-01 23:52:00|85217.1|85167.1|85217|85167|85217.3|85167.3|85216.6|85166.6|14
1635810730000|2021-11-01 23:52:10|85216.7|85166.7|85215.7|85165.7|85216.9|85166.9|85214.8|85164.8|15
1635810740000|2021-11-01 23:52:20|85215.1|85165.1|85214.1|85164.1|85215.1|85165.1|85213.5|85163.5|16
1635810750000|2021-11-01 23:52:30|85214|85164|85214.1|85164.1|85214.1|85164.1|85214|85164|4
1635810760000|2021-11-01 23:52:40|85214.2|85164.2|85213.9|85163.9|85214.3|85164.3|85213.7|85163.7|15
1635810770000|2021-11-01 23:52:50|85214.1|85164.1|85214.1|85164.1|85214.1|85164.1|85214|85164|5
1635810780000|2021-11-01 23:53:00|85214|85164|85214.5|85164.5|85214.7|85164.7|85214|85164|7
1635810790000|2021-11-01 23:53:10|85214.3|85164.3|85213.9|85163.9|85214.6|85164.6|85213.7|85163.7|10
1635810800000|2021-11-01 23:53:20|85213.7|85163.7|85214.3|85164.3|85214.6|85164.6|85213.7|85163.7|9
1635810810000|2021-11-01 23:53:30|85214.6|85164.6|85213.5|85163.5|85214.6|85164.6|85213.3|85163.3|8
1635810820000|2021-11-01 23:53:40|85213.9|85163.9|85213.8|85163.8|85214.1|85164.1|85213.8|85163.8|9
1635810830000|2021-11-01 23:53:50|85214|85164|85213.5|85163.5|85214.7|85164.7|85213.5|85163.5|16
1635810840000|2021-11-01 23:54:00|85214.3|85164.3|85212.9|85162.9|85214.3|85164.3|85212.7|85162.7|14
1635810850000|2021-11-01 23:54:10|85213.3|85163.3|85213.4|85163.4|85213.7|85163.7|85212.6|85162.6|9
1635810860000|2021-11-01 23:54:20|85213.3|85163.3|85213|85163|85213.3|85163.3|85212.7|85162.7|9
1635810870000|2021-11-01 23:54:30|85213.4|85163.4|85213.5|85163.5|85213.8|85163.8|85213.2|85163.2|5
1635810880000|2021-11-01 23:54:40|85214.6|85164.6|85213.5|85163.5|85214.8|85164.8|85213.5|85163.5|4
1635810890000|2021-11-01 23:54:50|85213.7|85163.7|85214.5|85164.5|85214.5|85164.5|85213.7|85163.7|5
1635810900000|2021-11-01 23:55:00|85214.8|85164.8|85214.1|85164.1|85215|85165|85213.5|85163.5|13
1635810910000|2021-11-01 23:55:10|85214.7|85164.7|85214.8|85164.8|85214.8|85164.8|85213.5|85163.5|14
1635810920000|2021-11-01 23:55:20|85214.7|85164.7|85215.3|85165.3|85215.3|85165.3|85213.9|85163.9|9
1635810930000|2021-11-01 23:55:30|85215.1|85165.1|85216.2|85166.2|85216.2|85166.2|85214.8|85164.8|10
1635810940000|2021-11-01 23:55:40|85216.7|85166.7|85216.5|85166.5|85216.9|85166.9|85215.1|85165.1|12
1635810950000|2021-11-01 23:55:50|85215.8|85165.8|85216.2|85166.2|85216.6|85166.6|85215.8|85165.8|11
1635810960000|2021-11-01 23:56:00|85216|85166|85213|85163|85216|85166|85213|85163|15
1635810970000|2021-11-01 23:56:10|85214.4|85164.4|85214.2|85164.2|85214.4|85164.4|85213.8|85163.8|6
1635810980000|2021-11-01 23:56:20|85214.3|85164.3|85215.6|85165.6|85216.1|85166.1|85213.4|85163.4|16
1635810990000|2021-11-01 23:56:30|85216.1|85166.1|85215.9|85165.9|85217.1|85167.1|85215.7|85165.7|12
1635811000000|2021-11-01 23:56:40|85216.1|85166.1|85219.4|85169.4|85219.4|85169.4|85216.1|85166.1|12
1635811010000|2021-11-01 23:56:50|85219.2|85169.2|85220.1|85170.1|85220.4|85170.4|85219.2|85169.2|11
1635811020000|2021-11-01 23:57:00|85220.2|85170.2|85223.2|85173.2|85223.4|85173.4|85220.2|85170.2|25
1635811030000|2021-11-01 23:57:10|85222.2|85172.2|85226.3|85176.3|85226.4|85176.4|85221.7|85171.7|23
1635811040000|2021-11-01 23:57:20|85226.2|85176.2|85228|85178|85228.9|85178.9|85226.2|85176.2|26
1635811050000|2021-11-01 23:57:30|85228.2|85178.2|85226.2|85176.2|85228.2|85178.2|85226.2|85176.2|19
1635811060000|2021-11-01 23:57:40|85227|85177|85227.2|85177.2|85227.2|85177.2|85226.5|85176.5|15
1635811070000|2021-11-01 23:57:50|85226.9|85176.9|85226.6|85176.6|85227|85177|85226.2|85176.2|12
1635811080000|2021-11-01 23:58:00|85227|85177|85223.3|85173.3|85227.3|85177.3|85223.2|85173.2|23
1635811090000|2021-11-01 23:58:10|85223.4|85173.4|85224.5|85174.5|85224.9|85174.9|85223.4|85173.4|17
1635811100000|2021-11-01 23:58:20|85223.8|85173.8|85223.2|85173.2|85224|85174|85223.2|85173.2|10
1635811110000|2021-11-01 23:58:30|85223.6|85173.6|85223.6|85173.6|85223.7|85173.7|85223.4|85173.4|5
1635811120000|2021-11-01 23:58:40|85224|85174|85220.2|85170.2|85224.1|85174.1|85218.5|85168.5|19
1635811130000|2021-11-01 23:58:50|85219.8|85169.8|85219.5|85169.5|85220.1|85170.1|85219.5|85169.5|14
1635811140000|2021-11-01 23:59:00|85219.9|85169.9|85217.6|85167.6|85219.9|85169.9|85217.6|85167.6|17
1635811150000|2021-11-01 23:59:10|85218.1|85168.1|85216.1|85166.1|85218.1|85168.1|85216.1|85166.1|11
1635811160000|2021-11-01 23:59:20|85216.5|85166.5|85216.7|85166.7|85216.9|85166.9|85216.4|85166.4|10
1635811170000|2021-11-01 23:59:30|85216.2|85166.2|85216|85166|85216.8|85166.8|85215.6|85165.6|15
1635811180000|2021-11-01 23:59:40|85215.9|85165.9|85215.4|85165.4|85215.9|85165.9|85215.4|85165.4|6
1635811190000|2021-11-01 23:59:50|85215.3|85165.3|85215.2|85165.2|85215.7|85165.7|85215.1|85165.1|10
1635811200000|2021-11-02 00:00:00|85214.5|85164.5|85211.6|85161.6|85215.1|85165.1|85210.8|85160.8|41
1635811210000|2021-11-02 00:00:10|85211.5|85161.5|85212.3|85162.3|85214|85164|85211.5|85161.5|24
1635811220000|2021-11-02 00:00:20|85212.1|85162.1|85210.6|85160.6|85212.2|85162.2|85210|85160|20
1635811230000|2021-11-02 00:00:30|85210.5|85160.5|85209.7|85159.7|85210.5|85160.5|85209.3|85159.3|13
1635811240000|2021-11-02 00:00:40|85209.6|85159.6|85205.3|85155.3|85209.7|85159.7|85205.3|85155.3|31
1635811250000|2021-11-02 00:00:50|85204.6|85154.6|85202.3|85152.3|85204.7|85154.7|85202.3|85152.3|31
1635811260000|2021-11-02 00:01:00|85202.6|85152.6|85208.1|85158.1|85209.8|85159.8|85202.6|85152.6|35
1635811270000|2021-11-02 00:01:10|85206.3|85156.3|85206.4|85156.4|85208.4|85158.4|85205.7|85155.7|32
1635811280000|2021-11-02 00:01:20|85206.3|85156.3|85206.5|85156.5|85206.8|85156.8|85206.1|85156.1|14
1635811290000|2021-11-02 00:01:30|85206.7|85156.7|85208.6|85158.6|85209.2|85159.2|85206.5|85156.5|17
1635811300000|2021-11-02 00:01:40|85208.4|85158.4|85208.5|85158.5|85210.6|85160.6|85208.4|85158.4|26
1635811310000|2021-11-02 00:01:50|85208.9|85158.9|85211.7|85161.7|85211.8|85161.8|85208.4|85158.4|20
1635811320000|2021-11-02 00:02:00|85211.3|85161.3|85210.3|85160.3|85212|85162|85209.9|85159.9|23
1635811330000|2021-11-02 00:02:10|85210.1|85160.1|85212.2|85162.2|85212.5|85162.5|85209.3|85159.3|25
1635811340000|2021-11-02 00:02:20|85212.6|85162.6|85210.1|85160.1|85212.6|85162.6|85209.5|85159.5|27
1635811350000|2021-11-02 00:02:30|85211.4|85161.4|85207.9|85157.9|85211.5|85161.5|85207.8|85157.8|31
1635811360000|2021-11-02 00:02:40|85207.8|85157.8|85208.8|85158.8|85209.2|85159.2|85206.7|85156.7|27
1635811370000|2021-11-02 00:02:50|85208|85158|85205.1|85155.1|85208.8|85158.8|85205|85155|22
1635811380000|2021-11-02 00:03:00|85206.3|85156.3|85207.5|85157.5|85208.2|85158.2|85206.3|85156.3|15
1635811390000|2021-11-02 00:03:10|85207.2|85157.2|85208.9|85158.9|85208.9|85158.9|85207.2|85157.2|21
1635811400000|2021-11-02 00:03:20|85209.5|85159.5|85211.6|85161.6|85211.7|85161.7|85209.1|85159.1|33
1635811410000|2021-11-02 00:03:30|85211.7|85161.7|85211.8|85161.8|85213.4|85163.4|85211.4|85161.4|25
1635811420000|2021-11-02 00:03:40|85211.6|85161.6|85211.9|85161.9|85212|85162|85211.5|85161.5|9
1635811430000|2021-11-02 00:03:50|85211.2|85161.2|85211.7|85161.7|85211.7|85161.7|85210.8|85160.8|20
1635811440000|2021-11-02 00:04:00|85212.4|85162.4|85215.4|85165.4|85216.5|85166.5|85212.3|85162.3|37
1635811450000|2021-11-02 00:04:10|85215.9|85165.9|85213.2|85163.2|85216|85166|85212.4|85162.4|23
1635811460000|2021-11-02 00:04:20|85214.4|85164.4|85212.3|85162.3|85214.4|85164.4|85211.6|85161.6|28
1635811470000|2021-11-02 00:04:30|85212.5|85162.5|85212.3|85162.3|85212.7|85162.7|85212.3|85162.3|14
1635811480000|2021-11-02 00:04:40|85212.7|85162.7|85216.6|85166.6|85216.6|85166.6|85212.7|85162.7|20
1635811490000|2021-11-02 00:04:50|85216.2|85166.2|85215.1|85165.1|85216.4|85166.4|85214.3|85164.3|20
1635811500000|2021-11-02 00:05:00|85215.3|85165.3|85215.1|85165.1|85215.4|85165.4|85211.3|85161.3|46
1635811510000|2021-11-02 00:05:10|85215|85165|85212.3|85162.3|85215.3|85165.3|85211.7|85161.7|21
1635811520000|2021-11-02 00:05:20|85212.1|85162.1|85211.8|85161.8|85212.6|85162.6|85211.2|85161.2|13
1635811530000|2021-11-02 00:05:30|85212|85162|85211.6|85161.6|85212|85162|85210.7|85160.7|17
1635811540000|2021-11-02 00:05:40|85212|85162|85211.1|85161.1|85212.3|85162.3|85211.1|85161.1|15
1635811550000|2021-11-02 00:05:50|85212|85162|85211.6|85161.6|85212.1|85162.1|85211.1|85161.1|7
1635811560000|2021-11-02 00:06:00|85211.2|85161.2|85211|85161|85212.1|85162.1|85210.6|85160.6|13
1635811570000|2021-11-02 00:06:10|85210.9|85160.9|85211.8|85161.8|85211.8|85161.8|85210.6|85160.6|20
1635811580000|2021-11-02 00:06:20|85211.7|85161.7|85215.2|85165.2|85215.4|85165.4|85211.4|85161.4|26
1635811590000|2021-11-02 00:06:30|85215.1|85165.1|85216.4|85166.4|85216.6|85166.6|85215.1|85165.1|11
1635811600000|2021-11-02 00:06:40|85215.6|85165.6|85216.1|85166.1|85216.3|85166.3|85215.6|85165.6|8
1635811610000|2021-11-02 00:06:50|85216.5|85166.5|85216.4|85166.4|85217|85167|85215.9|85165.9|23
1635811620000|2021-11-02 00:07:00|85216|85166|85209.5|85159.5|85216|85166|85208.8|85158.8|33
1635811630000|2021-11-02 00:07:10|85209.8|85159.8|85209.2|85159.2|85211.4|85161.4|85209.1|85159.1|21
1635811640000|2021-11-02 00:07:20|85208.9|85158.9|85212.7|85162.7|85212.8|85162.8|85208.1|85158.1|28
1635811650000|2021-11-02 00:07:30|85213.5|85163.5|85210.8|85160.8|85215|85165|85210.8|85160.8|30
1635811660000|2021-11-02 00:07:40|85210.9|85160.9|85211.4|85161.4|85212.6|85162.6|85209.8|85159.8|26
1635811670000|2021-11-02 00:07:50|85211|85161|85210|85160|85211.5|85161.5|85210|85160|19
1635811680000|2021-11-02 00:08:00|85213|85163|85206.9|85156.9|85213|85163|85206.9|85156.9|30
1635811690000|2021-11-02 00:08:10|85206.8|85156.8|85204.2|85154.2|85206.8|85156.8|85202.3|85152.3|24
1635811700000|2021-11-02 00:08:20|85204|85154|85202|85152|85204.1|85154.1|85201.9|85151.9|29
1635811710000|2021-11-02 00:08:30|85202.1|85152.1|85205.8|85155.8|85205.8|85155.8|85201.9|85151.9|28
1635811720000|2021-11-02 00:08:40|85205.7|85155.7|85206|85156|85208|85158|85203.6|85153.6|18
1635811730000|2021-11-02 00:08:50|85205.9|85155.9|85205.4|85155.4|85207|85157|85204.3|85154.3|18
1635811740000|2021-11-02 00:09:00|85205.5|85155.5|85204.9|85154.9|85205.5|85155.5|85204.4|85154.4|19
1635811750000|2021-11-02 00:09:10|85204.7|85154.7|85207.3|85157.3|85208.7|85158.7|85204.6|85154.6|12
1635811760000|2021-11-02 00:09:20|85206.9|85156.9|85205.9|85155.9|85207|85157|85205.9|85155.9|15
1635811770000|2021-11-02 00:09:30|85206.2|85156.2|85205.8|85155.8|85206.7|85156.7|85205.7|85155.7|12
1635811780000|2021-11-02 00:09:40|85205.6|85155.6|85206.6|85156.6|85208.9|85158.9|85205.4|85155.4|21
1635811790000|2021-11-02 00:09:50|85207.1|85157.1|85205.6|85155.6|85207.1|85157.1|85204.5|85154.5|21
1635811800000|2021-11-02 00:10:00|85205.9|85155.9|85207|85157|85208|85158|85204.6|85154.6|16
1635811810000|2021-11-02 00:10:10|85207.6|85157.6|85204.9|85154.9|85207.6|85157.6|85204.6|85154.6|24
1635811820000|2021-11-02 00:10:20|85205.4|85155.4|85204.7|85154.7|85205.4|85155.4|85204.5|85154.5|12
1635811830000|2021-11-02 00:10:30|85204.4|85154.4|85205.8|85155.8|85206.8|85156.8|85202|85152|36
1635811840000|2021-11-02 00:10:40|85205.7|85155.7|85205.9|85155.9|85206.5|85156.5|85205.5|85155.5|18
1635811850000|2021-11-02 00:10:50|85206|85156|85208.1|85158.1|85209.2|85159.2|85205.6|85155.6|28
1635811860000|2021-11-02 00:11:00|85207.8|85157.8|85210.3|85160.3|85210.8|85160.8|85207.8|85157.8|13
1635811870000|2021-11-02 00:11:10|85209.5|85159.5|85209|85159|85211.3|85161.3|85209|85159|17
1635811880000|2021-11-02 00:11:20|85209.5|85159.5|85211.2|85161.2|85212.9|85162.9|85209.5|85159.5|20
1635811890000|2021-11-02 00:11:30|85213|85163|85211.9|85161.9|85213.2|85163.2|85211.1|85161.1|14
1635811900000|2021-11-02 00:11:40|85213.4|85163.4|85211.7|85161.7|85214.3|85164.3|85210|85160|21
1635811910000|2021-11-02 00:11:50|85213.5|85163.5|85212.2|85162.2|85213.5|85163.5|85211.6|85161.6|3
1635811920000|2021-11-02 00:12:00|85215.8|85165.8|85213.2|85163.2|85216.2|85166.2|85212.9|85162.9|30
1635811930000|2021-11-02 00:12:10|85214|85164|85214.2|85164.2|85214.4|85164.4|85213|85163|19
1635811940000|2021-11-02 00:12:20|85216.1|85166.1|85216.1|85166.1|85216.6|85166.6|85215.7|85165.7|15
1635811950000|2021-11-02 00:12:30|85216|85166|85217|85167|85217|85167|85213.1|85163.1|21
1635811960000|2021-11-02 00:12:40|85215.8|85165.8|85214.9|85164.9|85215.9|85165.9|85214.3|85164.3|25
1635811970000|2021-11-02 00:12:50|85215.2|85165.2|85217.5|85167.5|85218|85168|85214.3|85164.3|18
1635811980000|2021-11-02 00:13:00|85216.3|85166.3|85213.4|85163.4|85216.3|85166.3|85213.3|85163.3|23
1635811990000|2021-11-02 00:13:10|85213.9|85163.9|85215.3|85165.3|85215.3|85165.3|85213|85163|17
1635812000000|2021-11-02 00:13:20|85215.2|85165.2|85213.5|85163.5|85215.3|85165.3|85212.4|85162.4|24
1635812010000|2021-11-02 00:13:30|85213.3|85163.3|85216.9|85166.9|85216.9|85166.9|85213.3|85163.3|12
1635812020000|2021-11-02 00:13:40|85217.3|85167.3|85221.3|85171.3|85221.9|85171.9|85217.3|85167.3|24
1635812030000|2021-11-02 00:13:50|85219.9|85169.9|85220.9|85170.9|85222|85172|85219.9|85169.9|39
1635812040000|2021-11-02 00:14:00|85220.5|85170.5|85218.3|85168.3|85220.5|85170.5|85217.7|85167.7|30
1635812050000|2021-11-02 00:14:10|85218.6|85168.6|85219.6|85169.6|85219.8|85169.8|85218.6|85168.6|22
1635812060000|2021-11-02 00:14:20|85219.2|85169.2|85220.1|85170.1|85220.2|85170.2|85219.2|85169.2|13
1635812070000|2021-11-02 00:14:30|85221.4|85171.4|85216.1|85166.1|85221.4|85171.4|85216.1|85166.1|21
1635812080000|2021-11-02 00:14:40|85216.8|85166.8|85216.3|85166.3|85216.8|85166.8|85215.1|85165.1|20
1635812090000|2021-11-02 00:14:50|85215.9|85165.9|85218|85168|85218.8|85168.8|85215.9|85165.9|13
1635812100000|2021-11-02 00:15:00|85217.9|85167.9|85211|85161|85218.5|85168.5|85211|85161|38
1635812110000|2021-11-02 00:15:10|85211.4|85161.4|85211.4|85161.4|85212.1|85162.1|85210.7|85160.7|28
1635812120000|2021-11-02 00:15:20|85211.3|85161.3|85213.7|85163.7|85213.7|85163.7|85211.3|85161.3|18
1635812130000|2021-11-02 00:15:30|85213.5|85163.5|85214.3|85164.3|85214.3|85164.3|85211.3|85161.3|23
1635812140000|2021-11-02 00:15:40|85214.8|85164.8|85214.7|85164.7|85216.2|85166.2|85214.5|85164.5|21
1635812150000|2021-11-02 00:15:50|85214.9|85164.9|85218|85168|85218.3|85168.3|85214.5|85164.5|24
1635812160000|2021-11-02 00:16:00|85218.3|85168.3|85220|85170|85220|85170|85218|85168|24
1635812170000|2021-11-02 00:16:10|85219.9|85169.9|85220.9|85170.9|85221.3|85171.3|85219.7|85169.7|17
1635812180000|2021-11-02 00:16:20|85220.6|85170.6|85221.1|85171.1|85221.3|85171.3|85220.6|85170.6|15
1635812190000|2021-11-02 00:16:30|85221|85171|85222.5|85172.5|85224.5|85174.5|85220.5|85170.5|23
1635812200000|2021-11-02 00:16:40|85222.6|85172.6|85222|85172|85224.6|85174.6|85221.2|85171.2|17
1635812210000|2021-11-02 00:16:50|85222.6|85172.6|85220.6|85170.6|85225.1|85175.1|85220.6|85170.6|19
1635812220000|2021-11-02 00:17:00|85221.3|85171.3|85220.8|85170.8|85222|85172|85219.1|85169.1|25
1635812230000|2021-11-02 00:17:10|85222.4|85172.4|85224.4|85174.4|85224.8|85174.8|85222.4|85172.4|27
1635812240000|2021-11-02 00:17:20|85225.2|85175.2|85225.5|85175.5|85227.3|85177.3|85222.5|85172.5|26
1635812250000|2021-11-02 00:17:30|85225.7|85175.7|85226.1|85176.1|85228.6|85178.6|85225.5|85175.5|17
1635812260000|2021-11-02 00:17:40|85226.4|85176.4|85226.4|85176.4|85227.5|85177.5|85225.5|85175.5|18
1635812270000|2021-11-02 00:17:50|85228.7|85178.7|85228.3|85178.3|85229.4|85179.4|85226.1|85176.1|13
1635812280000|2021-11-02 00:18:00|85228.2|85178.2|85226.4|85176.4|85228.4|85178.4|85224.3|85174.3|15
1635812290000|2021-11-02 00:18:10|85227|85177|85226.9|85176.9|85227|85177|85225.6|85175.6|11
1635812300000|2021-11-02 00:18:20|85226.6|85176.6|85228.8|85178.8|85231.9|85181.9|85226.6|85176.6|13
1635812310000|2021-11-02 00:18:30|85228.7|85178.7|85229|85179|85229.2|85179.2|85228.1|85178.1|21
1635812320000|2021-11-02 00:18:40|85228.2|85178.2|85228.3|85178.3|85229.9|85179.9|85228.2|85178.2|19
1635812330000|2021-11-02 00:18:50|85227.1|85177.1|85227.4|85177.4|85228.1|85178.1|85226.8|85176.8|19
1635812340000|2021-11-02 00:19:00|85227.2|85177.2|85229.5|85179.5|85231|85181|85226.1|85176.1|23
1635812350000|2021-11-02 00:19:10|85228.4|85178.4|85227.9|85177.9|85229.8|85179.8|85226.4|85176.4|16
1635812360000|2021-11-02 00:19:20|85227.6|85177.6|85235.2|85185.2|85235.9|85185.9|85227.6|85177.6|31
1635812370000|2021-11-02 00:19:30|85235.3|85185.3|85234.7|85184.7|85236.4|85186.4|85234.7|85184.7|26
1635812380000|2021-11-02 00:19:40|85234.8|85184.8|85236.1|85186.1|85236.1|85186.1|85234.7|85184.7|17
1635812390000|2021-11-02 00:19:50|85235.8|85185.8|85237.1|85187.1|85237.7|85187.7|85235.1|85185.1|12
1635812400000|2021-11-02 00:20:00|85237.3|85187.3|85237|85187|85237.7|85187.7|85234.4|85184.4|31
1635812410000|2021-11-02 00:20:10|85236.9|85186.9|85236.7|85186.7|85239.6|85189.6|85234.5|85184.5|18
1635812420000|2021-11-02 00:20:20|85236.2|85186.2|85237.7|85187.7|85237.9|85187.9|85235.1|85185.1|33
1635812430000|2021-11-02 00:20:30|85237.5|85187.5|85237.9|85187.9|85239.1|85189.1|85235.1|85185.1|23
1635812440000|2021-11-02 00:20:40|85237.7|85187.7|85236.5|85186.5|85238.3|85188.3|85236.5|85186.5|9
1635812450000|2021-11-02 00:20:50|85238|85188|85237.5|85187.5|85239.2|85189.2|85235.6|85185.6|24
1635812460000|2021-11-02 00:21:00|85237.3|85187.3|85237.8|85187.8|85238.5|85188.5|85236.5|85186.5|24
1635812470000|2021-11-02 00:21:10|85238|85188|85238.8|85188.8|85238.8|85188.8|85236.9|85186.9|14
1635812480000|2021-11-02 00:21:20|85238.6|85188.6|85237.3|85187.3|85240|85190|85237|85187|15
1635812490000|2021-11-02 00:21:30|85237.7|85187.7|85236.6|85186.6|85238.4|85188.4|85236.6|85186.6|12
1635812500000|2021-11-02 00:21:40|85236.5|85186.5|85236.5|85186.5|85236.8|85186.8|85236.4|85186.4|9
1635812510000|2021-11-02 00:21:50|85238.4|85188.4|85236.4|85186.4|85240.3|85190.3|85235.9|85185.9|27
1635812520000|2021-11-02 00:22:00|85238.1|85188.1|85229|85179|85238.1|85188.1|85228.5|85178.5|34
1635812530000|2021-11-02 00:22:10|85229.3|85179.3|85229.6|85179.6|85231.3|85181.3|85229.3|85179.3|25
1635812540000|2021-11-02 00:22:20|85229.7|85179.7|85230.3|85180.3|85230.4|85180.4|85229.7|85179.7|12
1635812550000|2021-11-02 00:22:30|85230.4|85180.4|85231.9|85181.9|85232.8|85182.8|85228.3|85178.3|27
1635812560000|2021-11-02 00:22:40|85234.4|85184.4|85230.9|85180.9|85234.4|85184.4|85230.6|85180.6|22
1635812570000|2021-11-02 00:22:50|85231.1|85181.1|85230.9|85180.9|85232.2|85182.2|85229.9|85179.9|18
1635812580000|2021-11-02 00:23:00|85230.8|85180.8|85228.2|85178.2|85232.2|85182.2|85222.3|85172.3|43
1635812590000|2021-11-02 00:23:10|85228.1|85178.1|85228.7|85178.7|85228.8|85178.8|85228.1|85178.1|11
1635812600000|2021-11-02 00:23:20|85228.8|85178.8|85226.7|85176.7|85229|85179|85226.2|85176.2|7
1635812610000|2021-11-02 00:23:30|85226.6|85176.6|85225.1|85175.1|85228.3|85178.3|85221.6|85171.6|36
1635812620000|2021-11-02 00:23:40|85224.4|85174.4|85220.7|85170.7|85224.6|85174.6|85220.3|85170.3|28
1635812630000|2021-11-02 00:23:50|85220.3|85170.3|85221.7|85171.7|85221.7|85171.7|85216.7|85166.7|28
1635812640000|2021-11-02 00:24:00|85221|85171|85221.2|85171.2|85222.7|85172.7|85220.4|85170.4|29
1635812650000|2021-11-02 00:24:10|85221.3|85171.3|85220.8|85170.8|85222.1|85172.1|85219.2|85169.2|24
1635812660000|2021-11-02 00:24:20|85221.3|85171.3|85218.8|85168.8|85221.3|85171.3|85218|85168|27
1635812670000|2021-11-02 00:24:30|85218.5|85168.5|85221.5|85171.5|85222.3|85172.3|85218.5|85168.5|21
1635812680000|2021-11-02 00:24:40|85221.4|85171.4|85222.6|85172.6|85224|85174|85221.4|85171.4|28
1635812690000|2021-11-02 00:24:50|85222.2|85172.2|85222.1|85172.1|85223.4|85173.4|85220.1|85170.1|25
1635812700000|2021-11-02 00:25:00|85221.3|85171.3|85228.1|85178.1|85229.5|85179.5|85221|85171|43
1635812710000|2021-11-02 00:25:10|85229.3|85179.3|85226.3|85176.3|85231.7|85181.7|85225.1|85175.1|47
1635812720000|2021-11-02 00:25:20|85226|85176|85226.1|85176.1|85227|85177|85224.5|85174.5|25
1635812730000|2021-11-02 00:25:30|85224.8|85174.8|85225.4|85175.4|85225.5|85175.5|85223.9|85173.9|16
1635812740000|2021-11-02 00:25:40|85225.3|85175.3|85225.2|85175.2|85226|85176|85223.9|85173.9|26
1635812750000|2021-11-02 00:25:50|85224.8|85174.8|85224.7|85174.7|85227.1|85177.1|85224.3|85174.3|22
1635812760000|2021-11-02 00:26:00|85225.2|85175.2|85227.5|85177.5|85228.1|85178.1|85225|85175|18
1635812770000|2021-11-02 00:26:10|85228|85178|85223.9|85173.9|85228|85178|85221.5|85171.5|29
1635812780000|2021-11-02 00:26:20|85223.7|85173.7|85220.8|85170.8|85223.7|85173.7|85219.9|85169.9|8
1635812790000|2021-11-02 00:26:30|85220|85170|85226.6|85176.6|85227.3|85177.3|85220|85170|26
1635812800000|2021-11-02 00:26:40|85227.5|85177.5|85224.4|85174.4|85227.5|85177.5|85220.4|85170.4|37
1635812810000|2021-11-02 00:26:50|85223.7|85173.7|85227.1|85177.1|85227.4|85177.4|85222.6|85172.6|26
1635812820000|2021-11-02 00:27:00|85226.5|85176.5|85225.8|85175.8|85231.7|85181.7|85224.6|85174.6|38
1635812830000|2021-11-02 00:27:10|85226.5|85176.5|85227.5|85177.5|85229.6|85179.6|85226.5|85176.5|30
1635812840000|2021-11-02 00:27:20|85227.3|85177.3|85227.5|85177.5|85227.6|85177.6|85226.7|85176.7|12
1635812850000|2021-11-02 00:27:30|85230.1|85180.1|85226.9|85176.9|85230.3|85180.3|85226.9|85176.9|14
1635812860000|2021-11-02 00:27:40|85227.6|85177.6|85227.9|85177.9|85228.8|85178.8|85225.9|85175.9|30
1635812870000|2021-11-02 00:27:50|85227.3|85177.3|85227.2|85177.2|85227.6|85177.6|85226.3|85176.3|18
1635812880000|2021-11-02 00:28:00|85227.3|85177.3|85229.8|85179.8|85230.2|85180.2|85226.4|85176.4|20
1635812890000|2021-11-02 00:28:10|85229.6|85179.6|85228|85178|85229.6|85179.6|85228|85178|25
1635812900000|2021-11-02 00:28:20|85228.1|85178.1|85227.5|85177.5|85229.9|85179.9|85227.3|85177.3|16
1635812910000|2021-11-02 00:28:30|85227.4|85177.4|85224.7|85174.7|85230.1|85180.1|85224.7|85174.7|28
1635812920000|2021-11-02 00:28:40|85224.5|85174.5|85223|85173|85225|85175|85222.1|85172.1|23
1635812930000|2021-11-02 00:28:50|85222.9|85172.9|85223.7|85173.7|85224.3|85174.3|85222.1|85172.1|14
1635812940000|2021-11-02 00:29:00|85223.5|85173.5|85227.2|85177.2|85227.8|85177.8|85223|85173|33
1635812950000|2021-11-02 00:29:10|85227.1|85177.1|85226.6|85176.6|85229.6|85179.6|85226.6|85176.6|16
1635812960000|2021-11-02 00:29:20|85226.7|85176.7|85224.9|85174.9|85227.1|85177.1|85224.6|85174.6|16
1635812970000|2021-11-02 00:29:30|85225.2|85175.2|85223.2|85173.2|85229.1|85179.1|85223.2|85173.2|26
1635812980000|2021-11-02 00:29:40|85223.1|85173.1|85229.7|85179.7|85231.4|85181.4|85222.4|85172.4|23
1635812990000|2021-11-02 00:29:50|85227.7|85177.7|85229.5|85179.5|85229.6|85179.6|85227.7|85177.7|15
1635813000000|2021-11-02 00:30:00|85229.4|85179.4|85231.4|85181.4|85231.4|85181.4|85229.1|85179.1|21
1635813010000|2021-11-02 00:30:10|85231.8|85181.8|85229.6|85179.6|85231.8|85181.8|85229.4|85179.4|17
1635813020000|2021-11-02 00:30:20|85229.5|85179.5|85229.7|85179.7|85230.1|85180.1|85229.1|85179.1|19
1635813030000|2021-11-02 00:30:30|85229.6|85179.6|85231.1|85181.1|85233.2|85183.2|85229.3|85179.3|22
1635813040000|2021-11-02 00:30:40|85230.6|85180.6|85230.8|85180.8|85231.5|85181.5|85230.1|85180.1|24
1635813050000|2021-11-02 00:30:50|85230.9|85180.9|85232.4|85182.4|85232.9|85182.9|85229.3|85179.3|21
1635813060000|2021-11-02 00:31:00|85231.8|85181.8|85232.3|85182.3|85233.2|85183.2|85231.6|85181.6|10
1635813070000|2021-11-02 00:31:10|85231.9|85181.9|85234.3|85184.3|85234.3|85184.3|85230.2|85180.2|18
1635813080000|2021-11-02 00:31:20|85232.4|85182.4|85230.8|85180.8|85232.4|85182.4|85230.8|85180.8|27
1635813090000|2021-11-02 00:31:30|85230.3|85180.3|85229.8|85179.8|85233.3|85183.3|85228.9|85178.9|19
1635813100000|2021-11-02 00:31:40|85230.1|85180.1|85229.6|85179.6|85230.3|85180.3|85229.6|85179.6|11
1635813110000|2021-11-02 00:31:50|85229.7|85179.7|85231.9|85181.9|85233.5|85183.5|85229.6|85179.6|26
1635813120000|2021-11-02 00:32:00|85230.7|85180.7|85230.3|85180.3|85233.6|85183.6|85229.6|85179.6|28
1635813130000|2021-11-02 00:32:10|85229.7|85179.7|85227.5|85177.5|85231.1|85181.1|85224.7|85174.7|23
1635813140000|2021-11-02 00:32:20|85231.2|85181.2|85227.3|85177.3|85231.2|85181.2|85225.6|85175.6|7
1635813150000|2021-11-02 00:32:30|85227|85177|85228.1|85178.1|85234.4|85184.4|85224.7|85174.7|14
1635813160000|2021-11-02 00:32:40|85226.5|85176.5|85237.8|85187.8|85241.1|85191.1|85226.5|85176.5|19
1635813170000|2021-11-02 00:32:50|85237.3|85187.3|85234.7|85184.7|85237.3|85187.3|85231.7|85181.7|34
1635813180000|2021-11-02 00:33:00|85234.9|85184.9|85236.6|85186.6|85236.9|85186.9|85234.2|85184.2|27
1635813190000|2021-11-02 00:33:10|85236.8|85186.8|85236.6|85186.6|85237|85187|85234.4|85184.4|18
1635813200000|2021-11-02 00:33:20|85237.9|85187.9|85237.2|85187.2|85237.9|85187.9|85236.4|85186.4|13
1635813210000|2021-11-02 00:33:30|85236.9|85186.9|85239.4|85189.4|85239.4|85189.4|85235.2|85185.2|13
1635813220000|2021-11-02 00:33:40|85238.8|85188.8|85237.7|85187.7|85238.8|85188.8|85236.4|85186.4|10
1635813230000|2021-11-02 00:33:50|85238|85188|85237|85187|85238|85188|85236.5|85186.5|9
1635813240000|2021-11-02 00:34:00|85236.5|85186.5|85237|85187|85237|85187|85234.9|85184.9|17
1635813250000|2021-11-02 00:34:10|85237.1|85187.1|85233.6|85183.6|85237.1|85187.1|85233.6|85183.6|17
1635813260000|2021-11-02 00:34:20|85235.2|85185.2|85237.6|85187.6|85237.6|85187.6|85234|85184|17
1635813270000|2021-11-02 00:34:30|85237.4|85187.4|85235.9|85185.9|85237.4|85187.4|85233.3|85183.3|30
1635813280000|2021-11-02 00:34:40|85236.1|85186.1|85228|85178|85236.7|85186.7|85227.5|85177.5|48
1635813290000|2021-11-02 00:34:50|85228.4|85178.4|85228.4|85178.4|85231.1|85181.1|85227.5|85177.5|30
1635813300000|2021-11-02 00:35:00|85229|85179|85232.6|85182.6|85232.6|85182.6|85228.7|85178.7|19
1635813310000|2021-11-02 00:35:10|85232.1|85182.1|85229.2|85179.2|85232.1|85182.1|85228.6|85178.6|21
1635813320000|2021-11-02 00:35:20|85227.9|85177.9|85227.7|85177.7|85229.4|85179.4|85227.7|85177.7|16
1635813330000|2021-11-02 00:35:30|85228|85178|85227.5|85177.5|85230.5|85180.5|85226.8|85176.8|20
1635813340000|2021-11-02 00:35:40|85227.3|85177.3|85226.9|85176.9|85229.4|85179.4|85226.9|85176.9|20
1635813350000|2021-11-02 00:35:50|85226.8|85176.8|85227|85177|85227.7|85177.7|85226.4|85176.4|11
1635813360000|2021-11-02 00:36:00|85227.3|85177.3|85226.6|85176.6|85229.6|85179.6|85226.5|85176.5|13
1635813370000|2021-11-02 00:36:10|85227|85177|85225.1|85175.1|85227|85177|85224.8|85174.8|18
1635813380000|2021-11-02 00:36:20|85225.7|85175.7|85224.6|85174.6|85227.9|85177.9|85224.6|85174.6|29
1635813390000|2021-11-02 00:36:30|85224.8|85174.8|85226.3|85176.3|85230.3|85180.3|85224.8|85174.8|17
1635813400000|2021-11-02 00:36:40|85226.8|85176.8|85225.6|85175.6|85228|85178|85224.8|85174.8|23
1635813410000|2021-11-02 00:36:50|85225.1|85175.1|85226.1|85176.1|85227.7|85177.7|85225.1|85175.1|16
1635813420000|2021-11-02 00:37:00|85226|85176|85232.3|85182.3|85232.3|85182.3|85225.8|85175.8|26
1635813430000|2021-11-02 00:37:10|85232.2|85182.2|85231.2|85181.2|85233.5|85183.5|85231.2|85181.2|32
1635813440000|2021-11-02 00:37:20|85231|85181|85231|85181|85231.4|85181.4|85230.9|85180.9|10
1635813450000|2021-11-02 00:37:30|85231.1|85181.1|85231.2|85181.2|85231.4|85181.4|85230.2|85180.2|14
1635813460000|2021-11-02 00:37:40|85231.1|85181.1|85229.8|85179.8|85231.4|85181.4|85226.6|85176.6|19
1635813470000|2021-11-02 00:37:50|85229.9|85179.9|85228.9|85178.9|85230.3|85180.3|85228.8|85178.8|13
1635813480000|2021-11-02 00:38:00|85229.4|85179.4|85228.6|85178.6|85233.4|85183.4|85227.5|85177.5|10
1635813490000|2021-11-02 00:38:10|85228.4|85178.4|85233.2|85183.2|85235.6|85185.6|85227.9|85177.9|31
1635813500000|2021-11-02 00:38:20|85233|85183|85233.8|85183.8|85234|85184|85232.2|85182.2|22
1635813510000|2021-11-02 00:38:30|85233.9|85183.9|85234.8|85184.8|85236.8|85186.8|85233.8|85183.8|21
1635813520000|2021-11-02 00:38:40|85234.9|85184.9|85234.8|85184.8|85236.1|85186.1|85234.6|85184.6|12
1635813530000|2021-11-02 00:38:50|85234.7|85184.7|85235.9|85185.9|85238.5|85188.5|85234.5|85184.5|25
1635813540000|2021-11-02 00:39:00|85236.9|85186.9|85236.2|85186.2|85238|85188|85235.8|85185.8|24
1635813550000|2021-11-02 00:39:10|85236.4|85186.4|85240.9|85190.9|85242|85192|85236.4|85186.4|29
1635813560000|2021-11-02 00:39:20|85241|85191|85241.8|85191.8|85242.5|85192.5|85240.1|85190.1|20
1635813570000|2021-11-02 00:39:30|85241|85191|85242.6|85192.6|85242.6|85192.6|85240.7|85190.7|17
1635813580000|2021-11-02 00:39:40|85242.1|85192.1|85242.1|85192.1|85242.3|85192.3|85241|85191|17
1635813590000|2021-11-02 00:39:50|85243|85193|85243.7|85193.7|85243.8|85193.8|85242.4|85192.4|7
1635813600000|2021-11-02 00:40:00|85243|85193|85241.4|85191.4|85243|85193|85240.4|85190.4|18
1635813610000|2021-11-02 00:40:10|85241.8|85191.8|85242.5|85192.5|85243.4|85193.4|85236.8|85186.8|14
1635813620000|2021-11-02 00:40:20|85243|85193|85240.8|85190.8|85243|85193|85239.5|85189.5|24
1635813630000|2021-11-02 00:40:30|85241.1|85191.1|85242.5|85192.5|85243.6|85193.6|85240.4|85190.4|28
1635813640000|2021-11-02 00:40:40|85240.9|85190.9|85240.6|85190.6|85244.5|85194.5|85240.6|85190.6|25
1635813650000|2021-11-02 00:40:50|85240.3|85190.3|85240|85190|85241.1|85191.1|85239.3|85189.3|22
1635813660000|2021-11-02 00:41:00|85243.7|85193.7|85242.7|85192.7|85244.4|85194.4|85242.4|85192.4|12
1635813670000|2021-11-02 00:41:10|85242.9|85192.9|85240.1|85190.1|85243.7|85193.7|85239.7|85189.7|28
1635813680000|2021-11-02 00:41:20|85240|85190|85242.9|85192.9|85244.1|85194.1|85240|85190|21
1635813690000|2021-11-02 00:41:30|85243.3|85193.3|85240.5|85190.5|85243.6|85193.6|85240.1|85190.1|32
1635813700000|2021-11-02 00:41:40|85240|85190|85239.7|85189.7|85244.4|85194.4|85239.4|85189.4|31
1635813710000|2021-11-02 00:41:50|85239.1|85189.1|85239.9|85189.9|85241.9|85191.9|85238.5|85188.5|19
1635813720000|2021-11-02 00:42:00|85239.8|85189.8|85239.6|85189.6|85242.2|85192.2|85239.3|85189.3|25
1635813730000|2021-11-02 00:42:10|85240|85190|85239.4|85189.4|85240.5|85190.5|85239.3|85189.3|19
1635813740000|2021-11-02 00:42:20|85239.2|85189.2|85237.7|85187.7|85239.2|85189.2|85237.4|85187.4|21
1635813750000|2021-11-02 00:42:30|85237.9|85187.9|85237.3|85187.3|85240.2|85190.2|85236.8|85186.8|19
1635813760000|2021-11-02 00:42:40|85235.9|85185.9|85234.4|85184.4|85237.8|85187.8|85233.7|85183.7|21
1635813770000|2021-11-02 00:42:50|85234.3|85184.3|85232.1|85182.1|85235.5|85185.5|85230.2|85180.2|32
1635813780000|2021-11-02 00:43:00|85232.4|85182.4|85232|85182|85233.1|85183.1|85229.3|85179.3|32
1635813790000|2021-11-02 00:43:10|85231.8|85181.8|85233.4|85183.4|85235.4|85185.4|85231.4|85181.4|24
1635813800000|2021-11-02 00:43:20|85233.5|85183.5|85230.1|85180.1|85233.7|85183.7|85230.1|85180.1|29
1635813810000|2021-11-02 00:43:30|85229.8|85179.8|85228.9|85178.9|85230.2|85180.2|85226.1|85176.1|19
1635813820000|2021-11-02 00:43:40|85228.7|85178.7|85232.6|85182.6|85233|85183|85227.6|85177.6|21
1635813830000|2021-11-02 00:43:50|85232|85182|85229|85179|85232|85182|85227.7|85177.7|17
1635813840000|2021-11-02 00:44:00|85228.3|85178.3|85227.2|85177.2|85229|85179|85226.3|85176.3|24
1635813850000|2021-11-02 00:44:10|85227|85177|85228.3|85178.3|85228.6|85178.6|85226.9|85176.9|17
1635813860000|2021-11-02 00:44:20|85228.2|85178.2|85228|85178|85231.3|85181.3|85227.8|85177.8|15
1635813870000|2021-11-02 00:44:30|85227.9|85177.9|85226.9|85176.9|85228.5|85178.5|85225.3|85175.3|14
1635813880000|2021-11-02 00:44:40|85226.6|85176.6|85229.7|85179.7|85231.4|85181.4|85226.4|85176.4|13
1635813890000|2021-11-02 00:44:50|85229|85179|85228.5|85178.5|85229.7|85179.7|85227.4|85177.4|21
1635813900000|2021-11-02 00:45:00|85228.3|85178.3|85230.5|85180.5|85231|85181|85227.5|85177.5|21
1635813910000|2021-11-02 00:45:10|85230|85180|85233.5|85183.5|85237|85187|85228.6|85178.6|29
1635813920000|2021-11-02 00:45:20|85233.6|85183.6|85234.4|85184.4|85237.5|85187.5|85233.4|85183.4|34
1635813930000|2021-11-02 00:45:30|85234.3|85184.3|85235.9|85185.9|85235.9|85185.9|85233.8|85183.8|28
1635813940000|2021-11-02 00:45:40|85236.3|85186.3|85233.4|85183.4|85236.3|85186.3|85233.4|85183.4|8
1635813950000|2021-11-02 00:45:50|85232.8|85182.8|85232.4|85182.4|85235.1|85185.1|85232.4|85182.4|24
1635813960000|2021-11-02 00:46:00|85232.5|85182.5|85231.8|85181.8|85235.6|85185.6|85230.2|85180.2|34
1635813970000|2021-11-02 00:46:10|85233.7|85183.7|85231.7|85181.7|85233.7|85183.7|85231.7|85181.7|27
1635813980000|2021-11-02 00:46:20|85231.9|85181.9|85232.6|85182.6|85235.3|85185.3|85231.8|85181.8|15
1635813990000|2021-11-02 00:46:30|85233.2|85183.2|85230.4|85180.4|85233.2|85183.2|85230.4|85180.4|15
1635814000000|2021-11-02 00:46:40|85230.9|85180.9|85234.7|85184.7|85235.4|85185.4|85229.5|85179.5|22
1635814010000|2021-11-02 00:46:50|85234.1|85184.1|85233.9|85183.9|85234.4|85184.4|85229.4|85179.4|15
1635814020000|2021-11-02 00:47:00|85233.3|85183.3|85232.7|85182.7|85233.4|85183.4|85232.1|85182.1|10
1635814030000|2021-11-02 00:47:10|85232.8|85182.8|85234.6|85184.6|85234.6|85184.6|85231.6|85181.6|10
1635814040000|2021-11-02 00:47:20|85234.9|85184.9|85232.2|85182.2|85234.9|85184.9|85231.9|85181.9|11
1635814050000|2021-11-02 00:47:30|85232.1|85182.1|85233.9|85183.9|85234.3|85184.3|85230.3|85180.3|33
1635814060000|2021-11-02 00:47:40|85234.3|85184.3|85232.1|85182.1|85234.3|85184.3|85231|85181|14
1635814070000|2021-11-02 00:47:50|85231.3|85181.3|85233.7|85183.7|85234.3|85184.3|85230.4|85180.4|25
1635814080000|2021-11-02 00:48:00|85233.8|85183.8|85230.2|85180.2|85233.8|85183.8|85228.5|85178.5|17
1635814090000|2021-11-02 00:48:10|85230.3|85180.3|85228.8|85178.8|85230.3|85180.3|85227.9|85177.9|7
1635814100000|2021-11-02 00:48:20|85228.7|85178.7|85232.4|85182.4|85233.1|85183.1|85228.7|85178.7|16
1635814110000|2021-11-02 00:48:30|85230.4|85180.4|85229.6|85179.6|85231.9|85181.9|85229.6|85179.6|22
1635814120000|2021-11-02 00:48:40|85229.3|85179.3|85229.4|85179.4|85230.9|85180.9|85229|85179|19
1635814130000|2021-11-02 00:48:50|85229|85179|85229.2|85179.2|85231|85181|85228.1|85178.1|20
1635814140000|2021-11-02 00:49:00|85229.4|85179.4|85231.6|85181.6|85232.1|85182.1|85229.4|85179.4|15
1635814150000|2021-11-02 00:49:10|85231.8|85181.8|85231.5|85181.5|85233.8|85183.8|85230.5|85180.5|15
1635814160000|2021-11-02 00:49:20|85231.2|85181.2|85230.7|85180.7|85232.8|85182.8|85229.6|85179.6|16
1635814170000|2021-11-02 00:49:30|85231.1|85181.1|85233.6|85183.6|85235.5|85185.5|85230.3|85180.3|11
1635814180000|2021-11-02 00:49:40|85230.5|85180.5|85230.8|85180.8|85231.4|85181.4|85229.6|85179.6|16
1635814190000|2021-11-02 00:49:50|85231|85181|85231.2|85181.2|85231.2|85181.2|85229.7|85179.7|11
1635814200000|2021-11-02 00:50:00|85231.1|85181.1|85233.3|85183.3|85233.5|85183.5|85231.1|85181.1|8
1635814210000|2021-11-02 00:50:10|85233|85183|85233.6|85183.6|85233.8|85183.8|85232|85182|16
1635814220000|2021-11-02 00:50:20|85235.3|85185.3|85237.8|85187.8|85237.8|85187.8|85234.3|85184.3|31
1635814230000|2021-11-02 00:50:30|85235|85185|85231.6|85181.6|85235.4|85185.4|85226.8|85176.8|26
1635814240000|2021-11-02 00:50:40|85232.2|85182.2|85227.3|85177.3|85232.2|85182.2|85226.9|85176.9|11
1635814250000|2021-11-02 00:50:50|85227.6|85177.6|85229.2|85179.2|85230.3|85180.3|85227.6|85177.6|22
1635814260000|2021-11-02 00:51:00|85229.5|85179.5|85229.9|85179.9|85230.4|85180.4|85228.1|85178.1|18
1635814270000|2021-11-02 00:51:10|85229.7|85179.7|85229.3|85179.3|85229.9|85179.9|85228.5|85178.5|10
1635814280000|2021-11-02 00:51:20|85229.2|85179.2|85228.5|85178.5|85230.6|85180.6|85227.3|85177.3|25
1635814290000|2021-11-02 00:51:30|85228.3|85178.3|85228.9|85178.9|85229.8|85179.8|85227.2|85177.2|22
1635814300000|2021-11-02 00:51:40|85229.8|85179.8|85229.4|85179.4|85229.9|85179.9|85228.1|85178.1|12
1635814310000|2021-11-02 00:51:50|85229.6|85179.6|85229.8|85179.8|85230.3|85180.3|85229.2|85179.2|21
1635814320000|2021-11-02 00:52:00|85230.2|85180.2|85229.5|85179.5|85231.3|85181.3|85229.5|85179.5|12
1635814330000|2021-11-02 00:52:10|85229|85179|85231.6|85181.6|85231.9|85181.9|85229|85179|19
1635814340000|2021-11-02 00:52:20|85231.5|85181.5|85232.3|85182.3|85234.2|85184.2|85231|85181|25
1635814350000|2021-11-02 00:52:30|85230.8|85180.8|85232.7|85182.7|85235.9|85185.9|85230|85180|20
1635814360000|2021-11-02 00:52:40|85232.5|85182.5|85229.5|85179.5|85232.5|85182.5|85229.5|85179.5|21
1635814370000|2021-11-02 00:52:50|85230|85180|85230.9|85180.9|85230.9|85180.9|85228.5|85178.5|15
1635814380000|2021-11-02 00:53:00|85233.1|85183.1|85237.7|85187.7|85239.3|85189.3|85232.6|85182.6|29
1635814390000|2021-11-02 00:53:10|85238.6|85188.6|85237.3|85187.3|85238.6|85188.6|85235.5|85185.5|34
1635814400000|2021-11-02 00:53:20|85237.9|85187.9|85233.8|85183.8|85237.9|85187.9|85233.8|85183.8|23
1635814410000|2021-11-02 00:53:30|85234.2|85184.2|85234.2|85184.2|85235.1|85185.1|85232.2|85182.2|36
1635814420000|2021-11-02 00:53:40|85234.5|85184.5|85237.2|85187.2|85237.2|85187.2|85233.6|85183.6|16
1635814430000|2021-11-02 00:53:50|85237.6|85187.6|85235.1|85185.1|85237.6|85187.6|85234.1|85184.1|32
1635814440000|2021-11-02 00:54:00|85236.6|85186.6|85235.7|85185.7|85236.6|85186.6|85232.8|85182.8|29
1635814450000|2021-11-02 00:54:10|85235.3|85185.3|85237|85187|85238.8|85188.8|85234.8|85184.8|24
1635814460000|2021-11-02 00:54:20|85236.6|85186.6|85238|85188|85239.4|85189.4|85236.4|85186.4|15
1635814470000|2021-11-02 00:54:30|85237.7|85187.7|85239.2|85189.2|85240.2|85190.2|85237.7|85187.7|25
1635814480000|2021-11-02 00:54:40|85238.7|85188.7|85241.7|85191.7|85241.7|85191.7|85238.1|85188.1|29
1635814490000|2021-11-02 00:54:50|85241|85191|85237.7|85187.7|85242.2|85192.2|85236.8|85186.8|36
1635814500000|2021-11-02 00:55:00|85238|85188|85237.5|85187.5|85239.6|85189.6|85234.6|85184.6|43
1635814510000|2021-11-02 00:55:10|85237.2|85187.2|85235.1|85185.1|85238.1|85188.1|85233.8|85183.8|29
1635814520000|2021-11-02 00:55:20|85235.4|85185.4|85233.9|85183.9|85235.4|85185.4|85233.4|85183.4|14
1635814530000|2021-11-02 00:55:30|85233.5|85183.5|85231|85181|85233.6|85183.6|85230.6|85180.6|20
1635814540000|2021-11-02 00:55:40|85230.5|85180.5|85232.7|85182.7|85233.8|85183.8|85230.4|85180.4|26
1635814550000|2021-11-02 00:55:50|85232.3|85182.3|85233.5|85183.5|85237.1|85187.1|85231.9|85181.9|40
1635814560000|2021-11-02 00:56:00|85233.1|85183.1|85235.8|85185.8|85236.3|85186.3|85232.3|85182.3|28
1635814570000|2021-11-02 00:56:10|85235.9|85185.9|85238.6|85188.6|85238.6|85188.6|85235.5|85185.5|27
1635814580000|2021-11-02 00:56:20|85237.9|85187.9|85237.2|85187.2|85237.9|85187.9|85236.5|85186.5|16
1635814590000|2021-11-02 00:56:30|85236.3|85186.3|85238|85188|85238.2|85188.2|85235.8|85185.8|18
1635814600000|2021-11-02 00:56:40|85237.8|85187.8|85240.6|85190.6|85240.9|85190.9|85237.1|85187.1|30
1635814610000|2021-11-02 00:56:50|85240.4|85190.4|85245.8|85195.8|85246.8|85196.8|85240.4|85190.4|42
1635814620000|2021-11-02 00:57:00|85245.6|85195.6|85241.5|85191.5|85246.1|85196.1|85241.5|85191.5|36
1635814630000|2021-11-02 00:57:10|85241.7|85191.7|85242.1|85192.1|85243.3|85193.3|85241.7|85191.7|21
1635814640000|2021-11-02 00:57:20|85242|85192|85242.7|85192.7|85244.4|85194.4|85242|85192|14
1635814650000|2021-11-02 00:57:30|85242.9|85192.9|85242.6|85192.6|85243.5|85193.5|85241.3|85191.3|32
1635814660000|2021-11-02 00:57:40|85242.5|85192.5|85241.9|85191.9|85243.5|85193.5|85241.8|85191.8|17
1635814670000|2021-11-02 00:57:50|85240.5|85190.5|85243|85193|85245.6|85195.6|85239.9|85189.9|30
1635814680000|2021-11-02 00:58:00|85243.3|85193.3|85241.8|85191.8|85243.5|85193.5|85241.3|85191.3|25
1635814690000|2021-11-02 00:58:10|85241.9|85191.9|85243.4|85193.4|85243.4|85193.4|85241.4|85191.4|20
1635814700000|2021-11-02 00:58:20|85243.3|85193.3|85240.8|85190.8|85243.4|85193.4|85240.3|85190.3|13
1635814710000|2021-11-02 00:58:30|85241.2|85191.2|85241.5|85191.5|85243.3|85193.3|85240.3|85190.3|21
1635814720000|2021-11-02 00:58:40|85240.8|85190.8|85238.4|85188.4|85241.3|85191.3|85236.4|85186.4|29
1635814730000|2021-11-02 00:58:50|85237.3|85187.3|85237.8|85187.8|85238.2|85188.2|85237.3|85187.3|18
1635814740000|2021-11-02 00:59:00|85237.7|85187.7|85234.8|85184.8|85238|85188|85231.9|85181.9|32
1635814750000|2021-11-02 00:59:10|85234.7|85184.7|85235.1|85185.1|85237.9|85187.9|85234.6|85184.6|37
1635814760000|2021-11-02 00:59:20|85234.8|85184.8|85234.4|85184.4|85234.8|85184.8|85233.9|85183.9|21
1635814770000|2021-11-02 00:59:30|85234.5|85184.5|85235.5|85185.5|85236.9|85186.9|85233.1|85183.1|29
1635814780000|2021-11-02 00:59:40|85234.4|85184.4|85233.4|85183.4|85235.3|85185.3|85233.4|85183.4|28
1635814790000|2021-11-02 00:59:50|85233.3|85183.3|85233.4|85183.4|85233.6|85183.6|85232.8|85182.8|17
1635814800000|2021-11-02 01:00:00|85233.6|85183.6|85233.8|85183.8|85235.2|85185.2|85232.4|85182.4|36
1635814810000|2021-11-02 01:00:10|85234.3|85184.3|85237.2|85187.2|85237.2|85187.2|85233.9|85183.9|32
1635814820000|2021-11-02 01:00:20|85237|85187|85236.3|85186.3|85238.2|85188.2|85234.8|85184.8|28
1635814830000|2021-11-02 01:00:30|85236.2|85186.2|85235.4|85185.4|85238.4|85188.4|85233.2|85183.2|31
1635814840000|2021-11-02 01:00:40|85234.8|85184.8|85233.8|85183.8|85235.7|85185.7|85231.5|85181.5|19
1635814850000|2021-11-02 01:00:50|85234.1|85184.1|85234|85184|85234.6|85184.6|85233.9|85183.9|14
1635814860000|2021-11-02 01:01:00|85233.7|85183.7|85261.1|85211.1|85262.2|85212.2|85233.3|85183.3|35
1635814870000|2021-11-02 01:01:10|85259.7|85209.7|85257.4|85207.4|85259.7|85209.7|85257.1|85207.1|14
1635814880000|2021-11-02 01:01:20|85257.5|85207.5|85256.8|85206.8|85258.9|85208.9|85256.8|85206.8|19
1635814890000|2021-11-02 01:01:30|85256.5|85206.5|85256|85206|85257.3|85207.3|85256|85206|13
1635814900000|2021-11-02 01:01:40|85256.1|85206.1|85256.9|85206.9|85260.7|85210.7|85255.8|85205.8|32
1635814910000|2021-11-02 01:01:50|85256.8|85206.8|85256.6|85206.6|85257.6|85207.6|85256.4|85206.4|17
1635814920000|2021-11-02 01:02:00|85256.9|85206.9|85260|85210|85260|85210|85256.4|85206.4|27
1635814930000|2021-11-02 01:02:10|85260.6|85210.6|85260.2|85210.2|85262|85212|85258.7|85208.7|31
1635814940000|2021-11-02 01:02:20|85260|85210|85266.9|85216.9|85267.7|85217.7|85260|85210|39
1635814950000|2021-11-02 01:02:30|85267.5|85217.5|85249.6|85199.6|85267.5|85217.5|85238.3|85188.3|58
1635814960000|2021-11-02 01:02:40|85248.9|85198.9|85248.7|85198.7|85251.4|85201.4|85248.5|85198.5|45
1635814970000|2021-11-02 01:02:50|85249.6|85199.6|85247|85197|85249.7|85199.7|85246.4|85196.4|41
1635814980000|2021-11-02 01:03:00|85247.1|85197.1|85246.6|85196.6|85247.6|85197.6|85246|85196|24
1635814990000|2021-11-02 01:03:10|85249.3|85199.3|85250.7|85200.7|85250.7|85200.7|85246.6|85196.6|26
1635815000000|2021-11-02 01:03:20|85250.2|85200.2|85245.5|85195.5|85250.6|85200.6|85245.3|85195.3|38
1635815010000|2021-11-02 01:03:30|85245.4|85195.4|85250|85200|85250.3|85200.3|85245.2|85195.2|36
1635815020000|2021-11-02 01:03:40|85250.1|85200.1|85249.8|85199.8|85251.1|85201.1|85249.8|85199.8|23
1635815030000|2021-11-02 01:03:50|85249.5|85199.5|85250|85200|85250|85200|85249|85199|20
1635815040000|2021-11-02 01:04:00|85250.4|85200.4|85250.8|85200.8|85251.4|85201.4|85250|85200|17
1635815050000|2021-11-02 01:04:10|85250.6|85200.6|85249.3|85199.3|85250.6|85200.6|85245.7|85195.7|32
1635815060000|2021-11-02 01:04:20|85249.5|85199.5|85250.2|85200.2|85250.4|85200.4|85247.4|85197.4|26
1635815070000|2021-11-02 01:04:30|85250.8|85200.8|85246.7|85196.7|85250.8|85200.8|85246.7|85196.7|25
1635815080000|2021-11-02 01:04:40|85246.9|85196.9|85247.1|85197.1|85247.8|85197.8|85246.7|85196.7|21
1635815090000|2021-11-02 01:04:50|85246.5|85196.5|85249|85199|85249|85199|85244.9|85194.9|27
1635815100000|2021-11-02 01:05:00|85248.8|85198.8|85246.4|85196.4|85249.2|85199.2|85245.8|85195.8|28
1635815110000|2021-11-02 01:05:10|85247.7|85197.7|85243.8|85193.8|85247.8|85197.8|85243.2|85193.2|28
1635815120000|2021-11-02 01:05:20|85245|85195|85244.8|85194.8|85245.1|85195.1|85243.4|85193.4|23
1635815130000|2021-11-02 01:05:30|85244.5|85194.5|85246.2|85196.2|85247.2|85197.2|85244.3|85194.3|20
1635815140000|2021-11-02 01:05:40|85246.8|85196.8|85245.9|85195.9|85247.4|85197.4|85243.4|85193.4|28
1635815150000|2021-11-02 01:05:50|85245.5|85195.5|85240.7|85190.7|85245.5|85195.5|85240.7|85190.7|16
1635815160000|2021-11-02 01:06:00|85242.4|85192.4|85241.9|85191.9|85245.3|85195.3|85240|85190|36
1635815170000|2021-11-02 01:06:10|85241.4|85191.4|85241.5|85191.5|85242.3|85192.3|85241.1|85191.1|23
1635815180000|2021-11-02 01:06:20|85241.6|85191.6|85236.6|85186.6|85241.6|85191.6|85235.6|85185.6|36
1635815190000|2021-11-02 01:06:30|85236.9|85186.9|85240|85190|85240|85190|85236.6|85186.6|19
1635815200000|2021-11-02 01:06:40|85238.6|85188.6|85236.5|85186.5|85239.2|85189.2|85236.2|85186.2|24
1635815210000|2021-11-02 01:06:50|85236.6|85186.6|85235.1|85185.1|85237.2|85187.2|85234.3|85184.3|23
1635815220000|2021-11-02 01:07:00|85235.2|85185.2|85234.7|85184.7|85235.8|85185.8|85234.3|85184.3|9
1635815230000|2021-11-02 01:07:10|85233.8|85183.8|85235.3|85185.3|85236.8|85186.8|85233|85183|24
1635815240000|2021-11-02 01:07:20|85235.4|85185.4|85235.5|85185.5|85237.2|85187.2|85234.4|85184.4|18
1635815250000|2021-11-02 01:07:30|85235.8|85185.8|85235.7|85185.7|85236.5|85186.5|85235.4|85185.4|12
1635815260000|2021-11-02 01:07:40|85235.4|85185.4|85237.9|85187.9|85237.9|85187.9|85234.8|85184.8|24
1635815270000|2021-11-02 01:07:50|85238.1|85188.1|85234|85184|85238.1|85188.1|85231.2|85181.2|17
1635815280000|2021-11-02 01:08:00|85234.4|85184.4|85238.4|85188.4|85238.5|85188.5|85231.9|85181.9|20
1635815290000|2021-11-02 01:08:10|85235.7|85185.7|85235.8|85185.8|85237.3|85187.3|85233.3|85183.3|25
1635815300000|2021-11-02 01:08:20|85236.5|85186.5|85235.8|85185.8|85236.9|85186.9|85235.3|85185.3|16
1635815310000|2021-11-02 01:08:30|85236|85186|85237.7|85187.7|85237.7|85187.7|85234.2|85184.2|15
1635815320000|2021-11-02 01:08:40|85236.8|85186.8|85235.9|85185.9|85236.9|85186.9|85235.6|85185.6|17
1635815330000|2021-11-02 01:08:50|85236.1|85186.1|85232.4|85182.4|85236.4|85186.4|85230.2|85180.2|24
1635815340000|2021-11-02 01:09:00|85234.4|85184.4|85233.1|85183.1|85234.4|85184.4|85232.3|85182.3|16
1635815350000|2021-11-02 01:09:10|85233.6|85183.6|85234.1|85184.1|85235.1|85185.1|85232.3|85182.3|28
1635815360000|2021-11-02 01:09:20|85234.2|85184.2|85230.7|85180.7|85234.2|85184.2|85230.7|85180.7|27
1635815370000|2021-11-02 01:09:30|85230.6|85180.6|85231.1|85181.1|85231.2|85181.2|85229.5|85179.5|34
1635815380000|2021-11-02 01:09:40|85230.9|85180.9|85224.4|85174.4|85230.9|85180.9|85223.9|85173.9|36
1635815390000|2021-11-02 01:09:50|85226.4|85176.4|85222.6|85172.6|85226.4|85176.4|85221.5|85171.5|37
1635815400000|2021-11-02 01:10:00|85222.9|85172.9|85220.9|85170.9|85223.1|85173.1|85220.9|85170.9|18
1635815410000|2021-11-02 01:10:10|85221.3|85171.3|85225.8|85175.8|85226.9|85176.9|85221.3|85171.3|26
1635815420000|2021-11-02 01:10:20|85226.1|85176.1|85227.6|85177.6|85230.5|85180.5|85224.3|85174.3|29
1635815430000|2021-11-02 01:10:30|85227.1|85177.1|85229.8|85179.8|85231|85181|85226.9|85176.9|19
1635815440000|2021-11-02 01:10:40|85229.5|85179.5|85229.1|85179.1|85229.6|85179.6|85229.1|85179.1|14
1635815450000|2021-11-02 01:10:50|85229.4|85179.4|85231.9|85181.9|85232.8|85182.8|85226.2|85176.2|24
1635815460000|2021-11-02 01:11:00|85232.4|85182.4|85232.7|85182.7|85233.4|85183.4|85232.1|85182.1|20
1635815470000|2021-11-02 01:11:10|85232.3|85182.3|85237.8|85187.8|85238.1|85188.1|85231.2|85181.2|28
1635815480000|2021-11-02 01:11:20|85238.4|85188.4|85234.9|85184.9|85238.4|85188.4|85234.1|85184.1|28
1635815490000|2021-11-02 01:11:30|85235.9|85185.9|85230.4|85180.4|85235.9|85185.9|85230.1|85180.1|31
1635815500000|2021-11-02 01:11:40|85230.3|85180.3|85231|85181|85231.6|85181.6|85230.3|85180.3|15
1635815510000|2021-11-02 01:11:50|85231.1|85181.1|85231.7|85181.7|85233.1|85183.1|85230.3|85180.3|24
1635815520000|2021-11-02 01:12:00|85231.5|85181.5|85231.2|85181.2|85233.3|85183.3|85227.1|85177.1|36
1635815530000|2021-11-02 01:12:10|85231.6|85181.6|85233.9|85183.9|85236|85186|85230.8|85180.8|43
1635815540000|2021-11-02 01:12:20|85234|85184|85235.1|85185.1|85236.7|85186.7|85232.4|85182.4|27
1635815550000|2021-11-02 01:12:30|85235.4|85185.4|85235.6|85185.6|85237.5|85187.5|85235|85185|26
1635815560000|2021-11-02 01:12:40|85235.8|85185.8|85239.1|85189.1|85241.6|85191.6|85234.5|85184.5|41
1635815570000|2021-11-02 01:12:50|85239.8|85189.8|85239.2|85189.2|85241.1|85191.1|85237.9|85187.9|45
1635815580000|2021-11-02 01:13:00|85239.5|85189.5|85240|85190|85241.6|85191.6|85238.7|85188.7|31
1635815590000|2021-11-02 01:13:10|85240.5|85190.5|85239.5|85189.5|85241.3|85191.3|85239.3|85189.3|18
1635815600000|2021-11-02 01:13:20|85240.5|85190.5|85238.7|85188.7|85240.7|85190.7|85237.4|85187.4|19
1635815610000|2021-11-02 01:13:30|85241.5|85191.5|85237.5|85187.5|85241.5|85191.5|85237.5|85187.5|18
1635815620000|2021-11-02 01:13:40|85237.8|85187.8|85239|85189|85240.4|85190.4|85237.8|85187.8|20
1635815630000|2021-11-02 01:13:50|85238.7|85188.7|85234.1|85184.1|85238.8|85188.8|85231.3|85181.3|41
1635815640000|2021-11-02 01:14:00|85234.8|85184.8|85234.7|85184.7|85235.6|85185.6|85233.5|85183.5|27
1635815650000|2021-11-02 01:14:10|85234.9|85184.9|85236.9|85186.9|85236.9|85186.9|85233.8|85183.8|13
1635815660000|2021-11-02 01:14:20|85236.7|85186.7|85233|85183|85236.8|85186.8|85231.8|85181.8|15
1635815670000|2021-11-02 01:14:30|85232.4|85182.4|85233.9|85183.9|85236.6|85186.6|85230.6|85180.6|27
1635815680000|2021-11-02 01:14:40|85234.4|85184.4|85234.9|85184.9|85235.2|85185.2|85233.9|85183.9|11
1635815690000|2021-11-02 01:14:50|85236.6|85186.6|85235.6|85185.6|85236.7|85186.7|85235.6|85185.6|11
1635815700000|2021-11-02 01:15:00|85235.1|85185.1|85229.6|85179.6|85235.7|85185.7|85228.5|85178.5|46
1635815710000|2021-11-02 01:15:10|85229.4|85179.4|85228.5|85178.5|85230.2|85180.2|85227.8|85177.8|38
1635815720000|2021-11-02 01:15:20|85228.4|85178.4|85229.7|85179.7|85230.7|85180.7|85225.1|85175.1|31
1635815730000|2021-11-02 01:15:30|85229.6|85179.6|85227.1|85177.1|85230.3|85180.3|85227.1|85177.1|28
1635815740000|2021-11-02 01:15:40|85227|85177|85226.3|85176.3|85227.5|85177.5|85226.1|85176.1|25
1635815750000|2021-11-02 01:15:50|85228|85178|85228.3|85178.3|85228.5|85178.5|85227.2|85177.2|16
1635815760000|2021-11-02 01:16:00|85228.1|85178.1|85225.8|85175.8|85228.8|85178.8|85224.6|85174.6|37
1635815770000|2021-11-02 01:16:10|85226.2|85176.2|85226.4|85176.4|85227.7|85177.7|85226.1|85176.1|16
1635815780000|2021-11-02 01:16:20|85226.5|85176.5|85228.3|85178.3|85228.3|85178.3|85225.5|85175.5|23
1635815790000|2021-11-02 01:16:30|85228.4|85178.4|85233.6|85183.6|85233.8|85183.8|85227.8|85177.8|40
1635815800000|2021-11-02 01:16:40|85233|85183|85234.9|85184.9|85234.9|85184.9|85232.1|85182.1|24
1635815810000|2021-11-02 01:16:50|85235|85185|85233.4|85183.4|85235|85185|85233|85183|18
1635815820000|2021-11-02 01:17:00|85233.8|85183.8|85232.5|85182.5|85235|85185|85232.5|85182.5|12
1635815830000|2021-11-02 01:17:10|85230.4|85180.4|85233.9|85183.9|85235.3|85185.3|85230.2|85180.2|8
1635815840000|2021-11-02 01:17:20|85234.4|85184.4|85232.4|85182.4|85235.8|85185.8|85232.4|85182.4|9
1635815850000|2021-11-02 01:17:30|85233.3|85183.3|85233.8|85183.8|85236|85186|85233.3|85183.3|14
1635815860000|2021-11-02 01:17:40|85233.4|85183.4|85237.8|85187.8|85237.8|85187.8|85233.4|85183.4|28
1635815870000|2021-11-02 01:17:50|85237.7|85187.7|85235.5|85185.5|85237.9|85187.9|85234.5|85184.5|20
1635815880000|2021-11-02 01:18:00|85236.2|85186.2|85235.5|85185.5|85237.7|85187.7|85234.1|85184.1|29
1635815890000|2021-11-02 01:18:10|85235.6|85185.6|85233.1|85183.1|85235.7|85185.7|85233.1|85183.1|22
1635815900000|2021-11-02 01:18:20|85233.2|85183.2|85232.3|85182.3|85234.1|85184.1|85231|85181|29
1635815910000|2021-11-02 01:18:30|85233.5|85183.5|85231|85181|85234.9|85184.9|85230.5|85180.5|30
1635815920000|2021-11-02 01:18:40|85231.1|85181.1|85231.5|85181.5|85231.7|85181.7|85230.8|85180.8|11
1635815930000|2021-11-02 01:18:50|85231.4|85181.4|85229|85179|85232|85182|85229|85179|12
1635815940000|2021-11-02 01:19:00|85229.7|85179.7|85227.3|85177.3|85229.7|85179.7|85227|85177|29
1635815950000|2021-11-02 01:19:10|85227.8|85177.8|85228.3|85178.3|85228.8|85178.8|85227.1|85177.1|9
1635815960000|2021-11-02 01:19:20|85228.2|85178.2|85229.5|85179.5|85229.6|85179.6|85227.8|85177.8|17
1635815970000|2021-11-02 01:19:30|85229.2|85179.2|85229.9|85179.9|85230|85180|85226.8|85176.8|23
1635815980000|2021-11-02 01:19:40|85229.5|85179.5|85228.4|85178.4|85229.7|85179.7|85226.3|85176.3|19
1635815990000|2021-11-02 01:19:50|85228.9|85178.9|85232.8|85182.8|85233.1|85183.1|85227.7|85177.7|26
1635816000000|2021-11-02 01:20:00|85233|85183|85232.4|85182.4|85233|85183|85230.9|85180.9|19
1635816010000|2021-11-02 01:20:10|85232.1|85182.1|85231.5|85181.5|85233|85183|85231.5|85181.5|18
1635816020000|2021-11-02 01:20:20|85231.7|85181.7|85233.4|85183.4|85234|85184|85230.7|85180.7|25
1635816030000|2021-11-02 01:20:30|85232.1|85182.1|85232.9|85182.9|85232.9|85182.9|85231.4|85181.4|23
1635816040000|2021-11-02 01:20:40|85232.8|85182.8|85235.4|85185.4|85235.8|85185.8|85232.8|85182.8|16
1635816050000|2021-11-02 01:20:50|85233.7|85183.7|85235.9|85185.9|85236.5|85186.5|85233.7|85183.7|17
1635816060000|2021-11-02 01:21:00|85235.6|85185.6|85236.8|85186.8|85236.8|85186.8|85235.1|85185.1|10
1635816070000|2021-11-02 01:21:10|85236.7|85186.7|85235.5|85185.5|85236.7|85186.7|85235.2|85185.2|12
1635816080000|2021-11-02 01:21:20|85235.9|85185.9|85229.8|85179.8|85235.9|85185.9|85229.8|85179.8|16
1635816090000|2021-11-02 01:21:30|85230|85180|85229.9|85179.9|85234.2|85184.2|85229.9|85179.9|22
1635816100000|2021-11-02 01:21:40|85230.1|85180.1|85229|85179|85230.7|85180.7|85229|85179|25
1635816110000|2021-11-02 01:21:50|85229.1|85179.1|85227.7|85177.7|85229.1|85179.1|85227.6|85177.6|23
1635816120000|2021-11-02 01:22:00|85226.8|85176.8|85227.5|85177.5|85229.4|85179.4|85226.6|85176.6|26
1635816130000|2021-11-02 01:22:10|85227.6|85177.6|85227.9|85177.9|85231.7|85181.7|85226.8|85176.8|38
1635816140000|2021-11-02 01:22:20|85227.8|85177.8|85231.6|85181.6|85231.6|85181.6|85227.7|85177.7|17
1635816150000|2021-11-02 01:22:30|85231.9|85181.9|85229.6|85179.6|85232.6|85182.6|85229.5|85179.5|21
1635816160000|2021-11-02 01:22:40|85229.9|85179.9|85229.6|85179.6|85229.9|85179.9|85229.1|85179.1|15
1635816170000|2021-11-02 01:22:50|85230.4|85180.4|85228.5|85178.5|85230.4|85180.4|85228.5|85178.5|14
1635816180000|2021-11-02 01:23:00|85228.1|85178.1|85224.7|85174.7|85228.1|85178.1|85224.7|85174.7|31
1635816190000|2021-11-02 01:23:10|85225.6|85175.6|85226.2|85176.2|85227.3|85177.3|85224.7|85174.7|24
1635816200000|2021-11-02 01:23:20|85226.1|85176.1|85222.5|85172.5|85226.1|85176.1|85222.3|85172.3|27
1635816210000|2021-11-02 01:23:30|85222.7|85172.7|85222.7|85172.7|85222.7|85172.7|85221.8|85171.8|13
1635816220000|2021-11-02 01:23:40|85222.9|85172.9|85220.6|85170.6|85222.9|85172.9|85220.4|85170.4|19
1635816230000|2021-11-02 01:23:50|85220.4|85170.4|85218.8|85168.8|85220.6|85170.6|85218.8|85168.8|16
1635816240000|2021-11-02 01:24:00|85219.1|85169.1|85219.6|85169.6|85220.2|85170.2|85218.6|85168.6|37
1635816250000|2021-11-02 01:24:10|85219.1|85169.1|85217.6|85167.6|85219.7|85169.7|85217.4|85167.4|32
1635816260000|2021-11-02 01:24:20|85217.4|85167.4|85217|85167|85218.7|85168.7|85216.8|85166.8|23
1635816270000|2021-11-02 01:24:30|85217.1|85167.1|85218.4|85168.4|85219|85169|85216.5|85166.5|30
1635816280000|2021-11-02 01:24:40|85218.3|85168.3|85220.4|85170.4|85220.4|85170.4|85218.1|85168.1|24
1635816290000|2021-11-02 01:24:50|85220.7|85170.7|85218.9|85168.9|85222.8|85172.8|85218.6|85168.6|25
1635816300000|2021-11-02 01:25:00|85219.1|85169.1|85218.6|85168.6|85221.2|85171.2|85218.6|85168.6|28
1635816310000|2021-11-02 01:25:10|85218.5|85168.5|85220.9|85170.9|85221.6|85171.6|85218.4|85168.4|16
1635816320000|2021-11-02 01:25:20|85221|85171|85221.5|85171.5|85221.5|85171.5|85220.2|85170.2|22
1635816330000|2021-11-02 01:25:30|85221.2|85171.2|85220|85170|85221.4|85171.4|85219.4|85169.4|25
1635816340000|2021-11-02 01:25:40|85219.7|85169.7|85216.6|85166.6|85219.9|85169.9|85216.6|85166.6|8
1635816350000|2021-11-02 01:25:50|85219.7|85169.7|85217.3|85167.3|85219.7|85169.7|85217.3|85167.3|8
1635816360000|2021-11-02 01:26:00|85219.8|85169.8|85219|85169|85220.2|85170.2|85218.6|85168.6|18
1635816370000|2021-11-02 01:26:10|85218.8|85168.8|85220.2|85170.2|85220.4|85170.4|85218.1|85168.1|14
1635816380000|2021-11-02 01:26:20|85220.1|85170.1|85225.6|85175.6|85226.6|85176.6|85220.1|85170.1|37
1635816390000|2021-11-02 01:26:30|85226.2|85176.2|85224|85174|85226.2|85176.2|85224|85174|13
1635816400000|2021-11-02 01:26:40|85224.1|85174.1|85227.3|85177.3|85227.3|85177.3|85224.1|85174.1|30
1635816410000|2021-11-02 01:26:50|85227.1|85177.1|85225.5|85175.5|85227.5|85177.5|85224.1|85174.1|10
1635816420000|2021-11-02 01:27:00|85225.4|85175.4|85227.7|85177.7|85227.7|85177.7|85224.5|85174.5|17
1635816430000|2021-11-02 01:27:10|85227.2|85177.2|85226.3|85176.3|85227.5|85177.5|85223.9|85173.9|15
1635816440000|2021-11-02 01:27:20|85225.6|85175.6|85227.7|85177.7|85227.9|85177.9|85225.6|85175.6|7
1635816450000|2021-11-02 01:27:30|85227.3|85177.3|85225.2|85175.2|85227.7|85177.7|85225.1|85175.1|14
1635816460000|2021-11-02 01:27:40|85226.2|85176.2|85226.1|85176.1|85226.2|85176.2|85225.7|85175.7|8
1635816470000|2021-11-02 01:27:50|85226.3|85176.3|85224.5|85174.5|85226.3|85176.3|85224.5|85174.5|6
1635816480000|2021-11-02 01:28:00|85225.6|85175.6|85224.5|85174.5|85225.7|85175.7|85223.7|85173.7|15
1635816490000|2021-11-02 01:28:10|85224.6|85174.6|85225.9|85175.9|85226.4|85176.4|85222.7|85172.7|16
1635816500000|2021-11-02 01:28:20|85225.7|85175.7|85224.9|85174.9|85225.7|85175.7|85224.5|85174.5|18
1635816510000|2021-11-02 01:28:30|85224.8|85174.8|85224|85174|85225.1|85175.1|85223.9|85173.9|16
1635816520000|2021-11-02 01:28:40|85224.2|85174.2|85221.7|85171.7|85224.2|85174.2|85221.7|85171.7|8
1635816530000|2021-11-02 01:28:50|85221.4|85171.4|85222.6|85172.6|85223|85173|85221.3|85171.3|12
1635816540000|2021-11-02 01:29:00|85222.8|85172.8|85222.9|85172.9|85223.4|85173.4|85220.6|85170.6|11
1635816550000|2021-11-02 01:29:10|85221.5|85171.5|85222.7|85172.7|85223.6|85173.6|85221.5|85171.5|13
1635816560000|2021-11-02 01:29:20|85222.6|85172.6|85218.7|85168.7|85223.7|85173.7|85217.8|85167.8|17
1635816570000|2021-11-02 01:29:30|85217.5|85167.5|85220.1|85170.1|85220.3|85170.3|85217.5|85167.5|26
1635816580000|2021-11-02 01:29:40|85220.2|85170.2|85218.5|85168.5|85220.5|85170.5|85218.3|85168.3|15
1635816590000|2021-11-02 01:29:50|85218.3|85168.3|85217.8|85167.8|85218.6|85168.6|85217.4|85167.4|17
1635816600000|2021-11-02 01:30:00|85217.7|85167.7|85219.1|85169.1|85222.4|85172.4|85216.5|85166.5|41
1635816610000|2021-11-02 01:30:10|85220.3|85170.3|85221.1|85171.1|85221.8|85171.8|85219.2|85169.2|19
1635816620000|2021-11-02 01:30:20|85221|85171|85222.3|85172.3|85223|85173|85220.4|85170.4|19
1635816630000|2021-11-02 01:30:30|85222.1|85172.1|85226.8|85176.8|85226.8|85176.8|85222.1|85172.1|26
1635816640000|2021-11-02 01:30:40|85227|85177|85229.4|85179.4|85229.7|85179.7|85226|85176|27
1635816650000|2021-11-02 01:30:50|85228.9|85178.9|85230.1|85180.1|85231.1|85181.1|85228.9|85178.9|22
1635816660000|2021-11-02 01:31:00|85229.9|85179.9|85234.3|85184.3|85235.7|85185.7|85229.9|85179.9|27
1635816670000|2021-11-02 01:31:10|85233.8|85183.8|85234.9|85184.9|85235.5|85185.5|85233.8|85183.8|36
1635816680000|2021-11-02 01:31:20|85235.2|85185.2|85234.6|85184.6|85235.3|85185.3|85234.3|85184.3|22
1635816690000|2021-11-02 01:31:30|85234.3|85184.3|85235.9|85185.9|85236.1|85186.1|85234.3|85184.3|26
1635816700000|2021-11-02 01:31:40|85236.4|85186.4|85237.7|85187.7|85238|85188|85235.5|85185.5|19
1635816710000|2021-11-02 01:31:50|85237.8|85187.8|85237.2|85187.2|85238|85188|85235.8|85185.8|16
1635816720000|2021-11-02 01:32:00|85237.4|85187.4|85237.9|85187.9|85237.9|85187.9|85235.9|85185.9|22
1635816730000|2021-11-02 01:32:10|85238.5|85188.5|85236.3|85186.3|85238.7|85188.7|85236.3|85186.3|22
1635816740000|2021-11-02 01:32:20|85236.2|85186.2|85235.6|85185.6|85236.6|85186.6|85235|85185|30
1635816750000|2021-11-02 01:32:30|85235.8|85185.8|85231.7|85181.7|85236.2|85186.2|85231|85181|33
1635816760000|2021-11-02 01:32:40|85231.3|85181.3|85231.8|85181.8|85233.3|85183.3|85231.3|85181.3|19
1635816770000|2021-11-02 01:32:50|85232.1|85182.1|85224.9|85174.9|85232.1|85182.1|85224.9|85174.9|36
1635816780000|2021-11-02 01:33:00|85226.8|85176.8|85228.8|85178.8|85228.8|85178.8|85226.6|85176.6|38
1635816790000|2021-11-02 01:33:10|85229.2|85179.2|85228|85178|85229.2|85179.2|85228|85178|18
1635816800000|2021-11-02 01:33:20|85228.1|85178.1|85228.7|85178.7|85232.1|85182.1|85228.1|85178.1|26
1635816810000|2021-11-02 01:33:30|85231.2|85181.2|85230.6|85180.6|85231.7|85181.7|85229.2|85179.2|13
1635816820000|2021-11-02 01:33:40|85230.1|85180.1|85235.7|85185.7|85235.7|85185.7|85230|85180|37
1635816830000|2021-11-02 01:33:50|85235.6|85185.6|85233.9|85183.9|85236.5|85186.5|85233.6|85183.6|35
1635816840000|2021-11-02 01:34:00|85233.8|85183.8|85234.8|85184.8|85235|85185|85233.6|85183.6|25
1635816850000|2021-11-02 01:34:10|85234|85184|85231.2|85181.2|85234.5|85184.5|85228.6|85178.6|31
1635816860000|2021-11-02 01:34:20|85231.6|85181.6|85229.5|85179.5|85231.6|85181.6|85227.9|85177.9|30
1635816870000|2021-11-02 01:34:30|85228.6|85178.6|85231.2|85181.2|85232.7|85182.7|85228.6|85178.6|37
1635816880000|2021-11-02 01:34:40|85231.1|85181.1|85229|85179|85231.7|85181.7|85228.4|85178.4|23
1635816890000|2021-11-02 01:34:50|85229.3|85179.3|85231.4|85181.4|85231.9|85181.9|85229.3|85179.3|18
1635816900000|2021-11-02 01:35:00|85231|85181|85232.9|85182.9|85234.7|85184.7|85230.9|85180.9|37
1635816910000|2021-11-02 01:35:10|85233.1|85183.1|85234.4|85184.4|85234.5|85184.5|85232.8|85182.8|20
1635816920000|2021-11-02 01:35:20|85234.3|85184.3|85233.6|85183.6|85234.5|85184.5|85233.4|85183.4|23
1635816930000|2021-11-02 01:35:30|85233.7|85183.7|85233.8|85183.8|85235.3|85185.3|85233.1|85183.1|20
1635816940000|2021-11-02 01:35:40|85234|85184|85233.2|85183.2|85235.3|85185.3|85233.2|85183.2|26
1635816950000|2021-11-02 01:35:50|85233.3|85183.3|85231.6|85181.6|85233.5|85183.5|85231.2|85181.2|23
1635816960000|2021-11-02 01:36:00|85231.1|85181.1|85233|85183|85233|85183|85231.1|85181.1|17
1635816970000|2021-11-02 01:36:10|85232.6|85182.6|85233.7|85183.7|85234.6|85184.6|85230.7|85180.7|25
1635816980000|2021-11-02 01:36:20|85233.4|85183.4|85234.7|85184.7|85238|85188|85233.4|85183.4|26
1635816990000|2021-11-02 01:36:30|85234.5|85184.5|85233|85183|85235.5|85185.5|85232.9|85182.9|32
1635817000000|2021-11-02 01:36:40|85232.8|85182.8|85231.7|85181.7|85232.8|85182.8|85231.6|85181.6|9
1635817010000|2021-11-02 01:36:50|85231.4|85181.4|85231.3|85181.3|85232.4|85182.4|85231.2|85181.2|22
1635817020000|2021-11-02 01:37:00|85230.5|85180.5|85229.3|85179.3|85231.7|85181.7|85229.3|85179.3|20
1635817030000|2021-11-02 01:37:10|85229.2|85179.2|85232.4|85182.4|85232.5|85182.5|85229.1|85179.1|21
1635817040000|2021-11-02 01:37:20|85232|85182|85235.3|85185.3|85237.7|85187.7|85231.7|85181.7|23
1635817050000|2021-11-02 01:37:30|85235|85185|85233.4|85183.4|85235|85185|85232.8|85182.8|19
1635817060000|2021-11-02 01:37:40|85233.1|85183.1|85233.9|85183.9|85234.8|85184.8|85233.1|85183.1|12
1635817070000|2021-11-02 01:37:50|85234.5|85184.5|85232.1|85182.1|85236|85186|85232|85182|23
1635817080000|2021-11-02 01:38:00|85232.2|85182.2|85230.9|85180.9|85232.2|85182.2|85230.4|85180.4|35
1635817090000|2021-11-02 01:38:10|85231.7|85181.7|85229.9|85179.9|85232.1|85182.1|85229.9|85179.9|17
1635817100000|2021-11-02 01:38:20|85229.8|85179.8|85229.6|85179.6|85229.8|85179.8|85229.6|85179.6|4
1635817110000|2021-11-02 01:38:30|85231.8|85181.8|85230.7|85180.7|85231.8|85181.8|85230.1|85180.1|18
1635817120000|2021-11-02 01:38:40|85230.8|85180.8|85230.7|85180.7|85231.5|85181.5|85229.9|85179.9|14
1635817130000|2021-11-02 01:38:50|85231.2|85181.2|85231.7|85181.7|85231.7|85181.7|85228.5|85178.5|17
1635817140000|2021-11-02 01:39:00|85232|85182|85228|85178|85232|85182|85226.8|85176.8|30
1635817150000|2021-11-02 01:39:10|85227.4|85177.4|85227.5|85177.5|85228.5|85178.5|85226.6|85176.6|19
1635817160000|2021-11-02 01:39:20|85227.2|85177.2|85228.9|85178.9|85229.7|85179.7|85226.7|85176.7|27
1635817170000|2021-11-02 01:39:30|85229|85179|85229|85179|85229|85179|85228.2|85178.2|19
1635817180000|2021-11-02 01:39:40|85229.3|85179.3|85229.2|85179.2|85230.3|85180.3|85228.8|85178.8|19
1635817190000|2021-11-02 01:39:50|85229.1|85179.1|85228.4|85178.4|85230.4|85180.4|85227.5|85177.5|13
1635817200000|2021-11-02 01:40:00|85228.2|85178.2|85229.4|85179.4|85229.7|85179.7|85227.6|85177.6|25
1635817210000|2021-11-02 01:40:10|85229.6|85179.6|85228.8|85178.8|85229.6|85179.6|85228.2|85178.2|16
1635817220000|2021-11-02 01:40:20|85228.5|85178.5|85229.5|85179.5|85229.8|85179.8|85228.5|85178.5|14
1635817230000|2021-11-02 01:40:30|85229.6|85179.6|85230.2|85180.2|85231.1|85181.1|85229|85179|11
1635817240000|2021-11-02 01:40:40|85230.6|85180.6|85227.8|85177.8|85231.2|85181.2|85227.8|85177.8|12
1635817250000|2021-11-02 01:40:50|85227.7|85177.7|85228.9|85178.9|85229.5|85179.5|85227.7|85177.7|10
1635817260000|2021-11-02 01:41:00|85229.4|85179.4|85231|85181|85231.3|85181.3|85228.2|85178.2|23
1635817270000|2021-11-02 01:41:10|85231.4|85181.4|85231.5|85181.5|85232.4|85182.4|85230.8|85180.8|29
1635817280000|2021-11-02 01:41:20|85231.4|85181.4|85230|85180|85232|85182|85229.8|85179.8|21
1635817290000|2021-11-02 01:41:30|85229.3|85179.3|85230.1|85180.1|85232.1|85182.1|85227.7|85177.7|23
1635817300000|2021-11-02 01:41:40|85231.2|85181.2|85228.5|85178.5|85231.2|85181.2|85227.4|85177.4|31
1635817310000|2021-11-02 01:41:50|85228|85178|85229.7|85179.7|85230.5|85180.5|85227.6|85177.6|37
1635817320000|2021-11-02 01:42:00|85229.5|85179.5|85228.5|85178.5|85230.4|85180.4|85228.5|85178.5|26
1635817330000|2021-11-02 01:42:10|85228.3|85178.3|85229.1|85179.1|85229.7|85179.7|85227.8|85177.8|18
1635817340000|2021-11-02 01:42:20|85229.3|85179.3|85228|85178|85229.5|85179.5|85227.9|85177.9|16
1635817350000|2021-11-02 01:42:30|85229|85179|85229.7|85179.7|85229.7|85179.7|85225.9|85175.9|34
1635817360000|2021-11-02 01:42:40|85228.7|85178.7|85228.6|85178.6|85230.3|85180.3|85228.6|85178.6|16
1635817370000|2021-11-02 01:42:50|85228.4|85178.4|85228.5|85178.5|85229.8|85179.8|85227.4|85177.4|26
1635817380000|2021-11-02 01:43:00|85229.2|85179.2|85224.5|85174.5|85229.2|85179.2|85223.9|85173.9|39
1635817390000|2021-11-02 01:43:10|85224.6|85174.6|85224.4|85174.4|85225.1|85175.1|85224.2|85174.2|13
1635817400000|2021-11-02 01:43:20|85224.7|85174.7|85224.1|85174.1|85225.9|85175.9|85223.5|85173.5|9
1635817410000|2021-11-02 01:43:30|85224.6|85174.6|85224.5|85174.5|85225.8|85175.8|85222.6|85172.6|10
1635817420000|2021-11-02 01:43:40|85224.8|85174.8|85224.6|85174.6|85225.5|85175.5|85222.5|85172.5|20
1635817430000|2021-11-02 01:43:50|85224.2|85174.2|85220.8|85170.8|85225.4|85175.4|85220.6|85170.6|26
1635817440000|2021-11-02 01:44:00|85221.5|85171.5|85220|85170|85221.6|85171.6|85217.7|85167.7|21
1635817450000|2021-11-02 01:44:10|85220.3|85170.3|85220|85170|85220.5|85170.5|85218.4|85168.4|28
1635817460000|2021-11-02 01:44:20|85220.7|85170.7|85220.4|85170.4|85221.6|85171.6|85219.7|85169.7|15
1635817470000|2021-11-02 01:44:30|85219.9|85169.9|85221.1|85171.1|85222.9|85172.9|85219.9|85169.9|8
1635817480000|2021-11-02 01:44:40|85220.2|85170.2|85220.5|85170.5|85220.9|85170.9|85216.2|85166.2|19
1635817490000|2021-11-02 01:44:50|85217.8|85167.8|85217.9|85167.9|85221.2|85171.2|85217.8|85167.8|14
1635817500000|2021-11-02 01:45:00|85217.8|85167.8|85219.5|85169.5|85219.7|85169.7|85217|85167|33
1635817510000|2021-11-02 01:45:10|85218.7|85168.7|85219.6|85169.6|85220.5|85170.5|85218.7|85168.7|19
1635817520000|2021-11-02 01:45:20|85219.3|85169.3|85219.6|85169.6|85220|85170|85219|85169|19
1635817530000|2021-11-02 01:45:30|85220.5|85170.5|85220.6|85170.6|85220.6|85170.6|85219.6|85169.6|13
1635817540000|2021-11-02 01:45:40|85220.5|85170.5|85220.6|85170.6|85222.9|85172.9|85220.3|85170.3|14
1635817550000|2021-11-02 01:45:50|85223.4|85173.4|85221.9|85171.9|85224.7|85174.7|85221.4|85171.4|21
1635817560000|2021-11-02 01:46:00|85221.8|85171.8|85220.9|85170.9|85222.9|85172.9|85220.9|85170.9|20
1635817570000|2021-11-02 01:46:10|85221|85171|85220.7|85170.7|85221.6|85171.6|85220.5|85170.5|22
1635817580000|2021-11-02 01:46:20|85221.2|85171.2|85220.3|85170.3|85221.2|85171.2|85218.1|85168.1|33
1635817590000|2021-11-02 01:46:30|85221.1|85171.1|85219.4|85169.4|85221.1|85171.1|85218.4|85168.4|23
1635817600000|2021-11-02 01:46:40|85218.7|85168.7|85220.3|85170.3|85221.1|85171.1|85218.7|85168.7|18
1635817610000|2021-11-02 01:46:50|85220|85170|85217.2|85167.2|85222|85172|85217.2|85167.2|42
1635817620000|2021-11-02 01:47:00|85217.3|85167.3|85217.4|85167.4|85217.9|85167.9|85216.7|85166.7|20
1635817630000|2021-11-02 01:47:10|85217.5|85167.5|85217.4|85167.4|85217.6|85167.6|85216.8|85166.8|14
1635817640000|2021-11-02 01:47:20|85217.1|85167.1|85216.3|85166.3|85217.8|85167.8|85215.7|85165.7|23
1635817650000|2021-11-02 01:47:30|85216.1|85166.1|85216.1|85166.1|85217.2|85167.2|85215.8|85165.8|21
1635817660000|2021-11-02 01:47:40|85217.2|85167.2|85215.7|85165.7|85217.2|85167.2|85215.5|85165.5|17
1635817670000|2021-11-02 01:47:50|85215.6|85165.6|85216.2|85166.2|85216.3|85166.3|85214.7|85164.7|15
1635817680000|2021-11-02 01:48:00|85216.1|85166.1|85216.1|85166.1|85216.6|85166.6|85215.6|85165.6|18
1635817690000|2021-11-02 01:48:10|85216|85166|85215.3|85165.3|85216.9|85166.9|85215.3|85165.3|26
1635817700000|2021-11-02 01:48:20|85215.1|85165.1|85216.1|85166.1|85217|85167|85215.1|85165.1|19
1635817710000|2021-11-02 01:48:30|85216.2|85166.2|85215.2|85165.2|85216.4|85166.4|85214.7|85164.7|21
1635817720000|2021-11-02 01:48:40|85215.7|85165.7|85220.7|85170.7|85221.5|85171.5|85215.5|85165.5|41
1635817730000|2021-11-02 01:48:50|85220.2|85170.2|85219.2|85169.2|85220.5|85170.5|85218.5|85168.5|30
1635817740000|2021-11-02 01:49:00|85218.6|85168.6|85219.8|85169.8|85220.3|85170.3|85218.6|85168.6|13
1635817750000|2021-11-02 01:49:10|85220.8|85170.8|85220.3|85170.3|85220.8|85170.8|85218.3|85168.3|25
1635817760000|2021-11-02 01:49:20|85220.2|85170.2|85221.1|85171.1|85223.3|85173.3|85219.1|85169.1|31
1635817770000|2021-11-02 01:49:30|85222.6|85172.6|85221.9|85171.9|85222.6|85172.6|85220.4|85170.4|20
1635817780000|2021-11-02 01:49:40|85222.5|85172.5|85222.4|85172.4|85222.5|85172.5|85221.3|85171.3|15
1635817790000|2021-11-02 01:49:50|85222.5|85172.5|85222.8|85172.8|85223|85173|85221.8|85171.8|16
1635817800000|2021-11-02 01:50:00|85222.6|85172.6|85222|85172|85222.7|85172.7|85221.9|85171.9|16
1635817810000|2021-11-02 01:50:10|85222.4|85172.4|85221|85171|85222.4|85172.4|85219.8|85169.8|22
1635817820000|2021-11-02 01:50:20|85220.2|85170.2|85219.8|85169.8|85220.9|85170.9|85219.6|85169.6|22
1635817830000|2021-11-02 01:50:30|85219.7|85169.7|85221|85171|85221.4|85171.4|85219.7|85169.7|25
1635817840000|2021-11-02 01:50:40|85220.6|85170.6|85220.4|85170.4|85221.5|85171.5|85220.4|85170.4|16
1635817850000|2021-11-02 01:50:50|85220.6|85170.6|85220.6|85170.6|85221.3|85171.3|85220.5|85170.5|15
1635817860000|2021-11-02 01:51:00|85220.7|85170.7|85219.1|85169.1|85222.5|85172.5|85218.6|85168.6|36
1635817870000|2021-11-02 01:51:10|85218.5|85168.5|85217.4|85167.4|85218.9|85168.9|85215.9|85165.9|28
1635817880000|2021-11-02 01:51:20|85217|85167|85217.4|85167.4|85218.5|85168.5|85215.7|85165.7|21
1635817890000|2021-11-02 01:51:30|85216.1|85166.1|85216.1|85166.1|85217.2|85167.2|85216.1|85166.1|10
1635817900000|2021-11-02 01:51:40|85216.7|85166.7|85216.2|85166.2|85216.7|85166.7|85216.1|85166.1|10
1635817910000|2021-11-02 01:51:50|85216.4|85166.4|85215.2|85165.2|85217.1|85167.1|85215.2|85165.2|23
1635817920000|2021-11-02 01:52:00|85214.9|85164.9|85215.6|85165.6|85215.7|85165.7|85214.7|85164.7|18
1635817930000|2021-11-02 01:52:10|85215.5|85165.5|85215|85165|85216|85166|85215|85165|19
1635817940000|2021-11-02 01:52:20|85215.2|85165.2|85216.7|85166.7|85217.1|85167.1|85214.9|85164.9|24
1635817950000|2021-11-02 01:52:30|85216.6|85166.6|85216.1|85166.1|85216.6|85166.6|85214.9|85164.9|21
1635817960000|2021-11-02 01:52:40|85216.2|85166.2|85214.7|85164.7|85216.3|85166.3|85214.4|85164.4|25
1635817970000|2021-11-02 01:52:50|85214.6|85164.6|85214.6|85164.6|85214.9|85164.9|85214|85164|13
1635817980000|2021-11-02 01:53:00|85214.4|85164.4|85211.8|85161.8|85214.7|85164.7|85211.2|85161.2|27
1635817990000|2021-11-02 01:53:10|85211.2|85161.2|85212|85162|85213.6|85163.6|85211.2|85161.2|12
1635818000000|2021-11-02 01:53:20|85211.8|85161.8|85212.1|85162.1|85212.9|85162.9|85211.8|85161.8|15
1635818010000|2021-11-02 01:53:30|85212.3|85162.3|85210.4|85160.4|85212.3|85162.3|85210.1|85160.1|24
1635818020000|2021-11-02 01:53:40|85211.4|85161.4|85210.5|85160.5|85211.7|85161.7|85210.5|85160.5|16
1635818030000|2021-11-02 01:53:50|85210.4|85160.4|85212.4|85162.4|85212.8|85162.8|85210.3|85160.3|15
1635818040000|2021-11-02 01:54:00|85212|85162|85211.4|85161.4|85212.9|85162.9|85210.5|85160.5|24
1635818050000|2021-11-02 01:54:10|85211|85161|85209.6|85159.6|85211|85161|85208|85158|19
1635818060000|2021-11-02 01:54:20|85209.5|85159.5|85209.8|85159.8|85209.8|85159.8|85208|85158|20
1635818070000|2021-11-02 01:54:30|85209.6|85159.6|85208.6|85158.6|85209.6|85159.6|85207.1|85157.1|24
1635818080000|2021-11-02 01:54:40|85208.3|85158.3|85206.5|85156.5|85209|85159|85206.5|85156.5|11
1635818090000|2021-11-02 01:54:50|85206.7|85156.7|85206.9|85156.9|85207.2|85157.2|85206|85156|15
1635818100000|2021-11-02 01:55:00|85206.7|85156.7|85207.6|85157.6|85209.6|85159.6|85206.6|85156.6|30
1635818110000|2021-11-02 01:55:10|85207.1|85157.1|85208.2|85158.2|85209|85159|85207.1|85157.1|18
1635818120000|2021-11-02 01:55:20|85208.1|85158.1|85214|85164|85214|85164|85207.8|85157.8|32
1635818130000|2021-11-02 01:55:30|85213.7|85163.7|85213.4|85163.4|85214.6|85164.6|85211|85161|22
1635818140000|2021-11-02 01:55:40|85213.3|85163.3|85215.8|85165.8|85215.8|85165.8|85212.9|85162.9|21
1635818150000|2021-11-02 01:55:50|85215.5|85165.5|85215.1|85165.1|85215.7|85165.7|85214.8|85164.8|18
1635818160000|2021-11-02 01:56:00|85214.8|85164.8|85215.7|85165.7|85216.5|85166.5|85214.7|85164.7|19
1635818170000|2021-11-02 01:56:10|85215.3|85165.3|85214.3|85164.3|85215.4|85165.4|85212.8|85162.8|20
1635818180000|2021-11-02 01:56:20|85214.6|85164.6|85212.1|85162.1|85214.7|85164.7|85210.7|85160.7|32
1635818190000|2021-11-02 01:56:30|85213.7|85163.7|85213.9|85163.9|85214.7|85164.7|85212.4|85162.4|24
1635818200000|2021-11-02 01:56:40|85214|85164|85212.2|85162.2|85214.7|85164.7|85211.8|85161.8|14
1635818210000|2021-11-02 01:56:50|85212|85162|85213.7|85163.7|85214.7|85164.7|85211.7|85161.7|22
1635818220000|2021-11-02 01:57:00|85213.6|85163.6|85214.3|85164.3|85215.7|85165.7|85212.8|85162.8|20
1635818230000|2021-11-02 01:57:10|85214.9|85164.9|85214.3|85164.3|85214.9|85164.9|85212.5|85162.5|32
1635818240000|2021-11-02 01:57:20|85214.5|85164.5|85214.5|85164.5|85215|85165|85213.7|85163.7|20
1635818250000|2021-11-02 01:57:30|85214.6|85164.6|85210.8|85160.8|85214.6|85164.6|85210.5|85160.5|29
1635818260000|2021-11-02 01:57:40|85211.3|85161.3|85210.9|85160.9|85211.9|85161.9|85209.2|85159.2|26
1635818270000|2021-11-02 01:57:50|85211.3|85161.3|85212.7|85162.7|85212.9|85162.9|85210.4|85160.4|26
1635818280000|2021-11-02 01:58:00|85212.8|85162.8|85210.9|85160.9|85212.9|85162.9|85210|85160|40
1635818290000|2021-11-02 01:58:10|85211|85161|85210.1|85160.1|85211.1|85161.1|85210.1|85160.1|22
1635818300000|2021-11-02 01:58:20|85211|85161|85207.8|85157.8|85211.8|85161.8|85207.8|85157.8|30
1635818310000|2021-11-02 01:58:30|85208.5|85158.5|85206.8|85156.8|85209.5|85159.5|85206.1|85156.1|28
1635818320000|2021-11-02 01:58:40|85206.6|85156.6|85207.6|85157.6|85209.2|85159.2|85206.3|85156.3|16
1635818330000|2021-11-02 01:58:50|85207.8|85157.8|85208.3|85158.3|85208.8|85158.8|85207|85157|30
1635818340000|2021-11-02 01:59:00|85207.9|85157.9|85209.8|85159.8|85210.4|85160.4|85207.1|85157.1|31
1635818350000|2021-11-02 01:59:10|85209.2|85159.2|85208.8|85158.8|85211|85161|85208.8|85158.8|10
1635818360000|2021-11-02 01:59:20|85209.1|85159.1|85209.1|85159.1|85210.8|85160.8|85209|85159|13
1635818370000|2021-11-02 01:59:30|85209.2|85159.2|85208.7|85158.7|85209.2|85159.2|85207.9|85157.9|21
1635818380000|2021-11-02 01:59:40|85208.4|85158.4|85209.8|85159.8|85209.8|85159.8|85207.6|85157.6|25
1635818390000|2021-11-02 01:59:50|85209|85159|85205.4|85155.4|85211.2|85161.2|85205.3|85155.3|19
1635818400000|2021-11-02 02:00:00|85205.2|85155.2|85207|85157|85207.3|85157.3|85204.5|85154.5|39
1635818410000|2021-11-02 02:00:10|85207.1|85157.1|85201.5|85151.5|85207.3|85157.3|85201.5|85151.5|41
1635818420000|2021-11-02 02:00:20|85201.4|85151.4|85199.3|85149.3|85201.5|85151.5|85199.3|85149.3|21
1635818430000|2021-11-02 02:00:30|85199.2|85149.2|85193.8|85143.8|85199.3|85149.3|85192.7|85142.7|36
1635818440000|2021-11-02 02:00:40|85193.7|85143.7|85191.9|85141.9|85194.5|85144.5|85191.8|85141.8|29
1635818450000|2021-11-02 02:00:50|85191.7|85141.7|85192.5|85142.5|85193|85143|85190.8|85140.8|26
1635818460000|2021-11-02 02:01:00|85192|85142|85194|85144|85194.4|85144.4|85192|85142|20
1635818470000|2021-11-02 02:01:10|85193.5|85143.5|85192.9|85142.9|85193.7|85143.7|85191.8|85141.8|33
1635818480000|2021-11-02 02:01:20|85192.6|85142.6|85193|85143|85193.7|85143.7|85191.6|85141.6|28
1635818490000|2021-11-02 02:01:30|85192.7|85142.7|85194.6|85144.6|85195.2|85145.2|85192.7|85142.7|39
1635818500000|2021-11-02 02:01:40|85194.1|85144.1|85203.3|85153.3|85204.7|85154.7|85194|85144|22
1635818510000|2021-11-02 02:01:50|85204.7|85154.7|85209.9|85159.9|85211.5|85161.5|85204.7|85154.7|32
1635818520000|2021-11-02 02:02:00|85210.4|85160.4|85209.5|85159.5|85210.4|85160.4|85209|85159|27
1635818530000|2021-11-02 02:02:10|85209.6|85159.6|85210.2|85160.2|85210.2|85160.2|85209.1|85159.1|17
1635818540000|2021-11-02 02:02:20|85210.3|85160.3|85211.3|85161.3|85211.7|85161.7|85209|85159|23
1635818550000|2021-11-02 02:02:30|85211.4|85161.4|85210.4|85160.4|85211.4|85161.4|85209.4|85159.4|25
1635818560000|2021-11-02 02:02:40|85210.6|85160.6|85210.6|85160.6|85210.8|85160.8|85209.6|85159.6|16
1635818570000|2021-11-02 02:02:50|85209.8|85159.8|85220.4|85170.4|85220.9|85170.9|85209.6|85159.6|34
1635818580000|2021-11-02 02:03:00|85220.9|85170.9|85221|85171|85221.9|85171.9|85219.9|85169.9|25
1635818590000|2021-11-02 02:03:10|85221.3|85171.3|85221|85171|85221.6|85171.6|85220.9|85170.9|16
1635818600000|2021-11-02 02:03:20|85220.5|85170.5|85219.6|85169.6|85220.5|85170.5|85217.8|85167.8|22
1635818610000|2021-11-02 02:03:30|85219.4|85169.4|85220.1|85170.1|85220.3|85170.3|85218.8|85168.8|19
1635818620000|2021-11-02 02:03:40|85219.9|85169.9|85218.9|85168.9|85220.3|85170.3|85218.9|85168.9|10
1635818630000|2021-11-02 02:03:50|85218.7|85168.7|85219.7|85169.7|85219.7|85169.7|85218.3|85168.3|16
1635818640000|2021-11-02 02:04:00|85218.5|85168.5|85218.3|85168.3|85219.2|85169.2|85217.7|85167.7|27
1635818650000|2021-11-02 02:04:10|85218.4|85168.4|85219.1|85169.1|85219.3|85169.3|85218.1|85168.1|20
1635818660000|2021-11-02 02:04:20|85219.2|85169.2|85219.3|85169.3|85219.3|85169.3|85217.9|85167.9|9
1635818670000|2021-11-02 02:04:30|85218.7|85168.7|85217.7|85167.7|85219.5|85169.5|85217.1|85167.1|21
1635818680000|2021-11-02 02:04:40|85217.3|85167.3|85218.6|85168.6|85219|85169|85215.9|85165.9|25
1635818690000|2021-11-02 02:04:50|85218.8|85168.8|85218.5|85168.5|85220.1|85170.1|85218.2|85168.2|28
1635818700000|2021-11-02 02:05:00|85218.3|85168.3|85218.3|85168.3|85219.3|85169.3|85217.7|85167.7|23
1635818710000|2021-11-02 02:05:10|85218.5|85168.5|85218.4|85168.4|85218.8|85168.8|85217.7|85167.7|13
1635818720000|2021-11-02 02:05:20|85218.9|85168.9|85220.4|85170.4|85220.5|85170.5|85218.7|85168.7|23
1635818730000|2021-11-02 02:05:30|85220.1|85170.1|85219.2|85169.2|85220.6|85170.6|85219.2|85169.2|21
1635818740000|2021-11-02 02:05:40|85219.4|85169.4|85221|85171|85221.5|85171.5|85217.7|85167.7|14
1635818750000|2021-11-02 02:05:50|85220.7|85170.7|85220.8|85170.8|85221.5|85171.5|85219.7|85169.7|15
1635818760000|2021-11-02 02:06:00|85220.4|85170.4|85220.6|85170.6|85220.8|85170.8|85220.2|85170.2|12
1635818770000|2021-11-02 02:06:10|85219.9|85169.9|85218|85168|85221.1|85171.1|85218|85168|16
1635818780000|2021-11-02 02:06:20|85218.8|85168.8|85221.3|85171.3|85221.3|85171.3|85218.7|85168.7|15
1635818790000|2021-11-02 02:06:30|85220.8|85170.8|85221.5|85171.5|85223.5|85173.5|85218.4|85168.4|23
1635818800000|2021-11-02 02:06:40|85224.3|85174.3|85223.9|85173.9|85224.8|85174.8|85222.6|85172.6|18
1635818810000|2021-11-02 02:06:50|85223.6|85173.6|85224.2|85174.2|85224.8|85174.8|85223.6|85173.6|20
1635818820000|2021-11-02 02:07:00|85223.9|85173.9|85225|85175|85225|85175|85223.5|85173.5|9
1635818830000|2021-11-02 02:07:10|85224.8|85174.8|85224|85174|85224.8|85174.8|85221.5|85171.5|22
1635818840000|2021-11-02 02:07:20|85222.3|85172.3|85223.5|85173.5|85225|85175|85222.1|85172.1|13
1635818850000|2021-11-02 02:07:30|85223.1|85173.1|85226.9|85176.9|85227.5|85177.5|85223.1|85173.1|24
1635818860000|2021-11-02 02:07:40|85227|85177|85228.2|85178.2|85229.3|85179.3|85226.9|85176.9|15
1635818870000|2021-11-02 02:07:50|85228.4|85178.4|85227.8|85177.8|85228.4|85178.4|85227.6|85177.6|9
1635818880000|2021-11-02 02:08:00|85227.9|85177.9|85228.4|85178.4|85229.2|85179.2|85227.8|85177.8|11
1635818890000|2021-11-02 02:08:10|85228.6|85178.6|85228.8|85178.8|85229.3|85179.3|85227.1|85177.1|11
1635818900000|2021-11-02 02:08:20|85227.5|85177.5|85229.3|85179.3|85229.3|85179.3|85227.1|85177.1|16
1635818910000|2021-11-02 02:08:30|85228.7|85178.7|85228.3|85178.3|85229.6|85179.6|85228.3|85178.3|19
1635818920000|2021-11-02 02:08:40|85228.2|85178.2|85228.9|85178.9|85229.5|85179.5|85228.2|85178.2|21
1635818930000|2021-11-02 02:08:50|85228.8|85178.8|85228.6|85178.6|85229|85179|85228|85178|15
1635818940000|2021-11-02 02:09:00|85228.2|85178.2|85227.1|85177.1|85229.6|85179.6|85227.1|85177.1|19
1635818950000|2021-11-02 02:09:10|85227.7|85177.7|85228.4|85178.4|85228.4|85178.4|85227.4|85177.4|23
1635818960000|2021-11-02 02:09:20|85228.2|85178.2|85227.8|85177.8|85228.2|85178.2|85227.5|85177.5|13
1635818970000|2021-11-02 02:09:30|85227.4|85177.4|85228.5|85178.5|85228.5|85178.5|85226.6|85176.6|17
1635818980000|2021-11-02 02:09:40|85228.1|85178.1|85227.5|85177.5|85228.1|85178.1|85227|85177|10
1635818990000|2021-11-02 02:09:50|85227.3|85177.3|85226.9|85176.9|85228.7|85178.7|85226.1|85176.1|21
1635819000000|2021-11-02 02:10:00|85227.3|85177.3|85228.5|85178.5|85229.2|85179.2|85226.4|85176.4|19
1635819010000|2021-11-02 02:10:10|85228.9|85178.9|85227.2|85177.2|85228.9|85178.9|85226.5|85176.5|22
1635819020000|2021-11-02 02:10:20|85227.5|85177.5|85228.9|85178.9|85229.1|85179.1|85227.1|85177.1|6
1635819030000|2021-11-02 02:10:30|85228.6|85178.6|85226.1|85176.1|85228.6|85178.6|85225.9|85175.9|15
1635819040000|2021-11-02 02:10:40|85225.9|85175.9|85225.6|85175.6|85226.3|85176.3|85225|85175|9
1635819050000|2021-11-02 02:10:50|85226|85176|85224.9|85174.9|85227.6|85177.6|85223.7|85173.7|19
1635819060000|2021-11-02 02:11:00|85224.5|85174.5|85224.9|85174.9|85226.9|85176.9|85224.4|85174.4|16
1635819070000|2021-11-02 02:11:10|85223.4|85173.4|85225.6|85175.6|85226.1|85176.1|85223.4|85173.4|12
1635819080000|2021-11-02 02:11:20|85225.5|85175.5|85225.7|85175.7|85227.1|85177.1|85225.5|85175.5|9
1635819090000|2021-11-02 02:11:30|85224.8|85174.8|85224.6|85174.6|85225.9|85175.9|85224.4|85174.4|19
1635819100000|2021-11-02 02:11:40|85224.7|85174.7|85221.2|85171.2|85224.7|85174.7|85220.5|85170.5|26
1635819110000|2021-11-02 02:11:50|85223.4|85173.4|85224.8|85174.8|85224.8|85174.8|85221.5|85171.5|19
1635819120000|2021-11-02 02:12:00|85222.6|85172.6|85221.3|85171.3|85222.6|85172.6|85219.1|85169.1|15
1635819130000|2021-11-02 02:12:10|85220.4|85170.4|85220.6|85170.6|85220.9|85170.9|85219.4|85169.4|14
1635819140000|2021-11-02 02:12:20|85221|85171|85220.2|85170.2|85221|85171|85220|85170|4
1635819150000|2021-11-02 02:12:30|85220.3|85170.3|85218.9|85168.9|85220.4|85170.4|85218.9|85168.9|11
1635819160000|2021-11-02 02:12:40|85219.8|85169.8|85222.5|85172.5|85222.5|85172.5|85219.8|85169.8|11
1635819170000|2021-11-02 02:12:50|85221.5|85171.5|85220|85170|85221.7|85171.7|85219.5|85169.5|13
1635819180000|2021-11-02 02:13:00|85219.7|85169.7|85221.7|85171.7|85222.6|85172.6|85219.7|85169.7|19
1635819190000|2021-11-02 02:13:10|85221|85171|85220.3|85170.3|85221.8|85171.8|85219.4|85169.4|15
1635819200000|2021-11-02 02:13:20|85220.1|85170.1|85220.9|85170.9|85221|85171|85220|85170|14
1635819210000|2021-11-02 02:13:30|85220.2|85170.2|85225.8|85175.8|85225.8|85175.8|85219.8|85169.8|16
1635819220000|2021-11-02 02:13:40|85226.5|85176.5|85221|85171|85226.5|85176.5|85220.1|85170.1|16
1635819230000|2021-11-02 02:13:50|85221.8|85171.8|85222.1|85172.1|85222.2|85172.2|85218.2|85168.2|25
1635819240000|2021-11-02 02:14:00|85220.9|85170.9|85220.9|85170.9|85222.4|85172.4|85220.6|85170.6|15
1635819250000|2021-11-02 02:14:10|85220.5|85170.5|85221.8|85171.8|85222.2|85172.2|85220.3|85170.3|16
1635819260000|2021-11-02 02:14:20|85222.2|85172.2|85221.3|85171.3|85223.1|85173.1|85221.3|85171.3|6
1635819270000|2021-11-02 02:14:30|85222.2|85172.2|85222.7|85172.7|85223.1|85173.1|85221.3|85171.3|13
1635819280000|2021-11-02 02:14:40|85223.5|85173.5|85219.3|85169.3|85223.5|85173.5|85218.7|85168.7|27
1635819290000|2021-11-02 02:14:50|85219.8|85169.8|85219.8|85169.8|85221.2|85171.2|85218.9|85168.9|12
1635819300000|2021-11-02 02:15:00|85221.6|85171.6|85221|85171|85222|85172|85220.4|85170.4|11
1635819310000|2021-11-02 02:15:10|85221.3|85171.3|85219.4|85169.4|85221.3|85171.3|85219|85169|14
1635819320000|2021-11-02 02:15:20|85220|85170|85219.7|85169.7|85220|85170|85218|85168|12
1635819330000|2021-11-02 02:15:30|85218.7|85168.7|85219.7|85169.7|85221.3|85171.3|85218.7|85168.7|9
1635819340000|2021-11-02 02:15:40|85221.1|85171.1|85219.2|85169.2|85221.1|85171.1|85219.1|85169.1|13
1635819350000|2021-11-02 02:15:50|85219.6|85169.6|85219|85169|85220.8|85170.8|85218.9|85168.9|8
1635819360000|2021-11-02 02:16:00|85218.6|85168.6|85219.5|85169.5|85220.9|85170.9|85218.6|85168.6|17
1635819370000|2021-11-02 02:16:10|85219.8|85169.8|85219.3|85169.3|85219.9|85169.9|85219|85169|5
1635819380000|2021-11-02 02:16:20|85217.9|85167.9|85219.2|85169.2|85220.7|85170.7|85217.9|85167.9|8
1635819390000|2021-11-02 02:16:30|85220.6|85170.6|85219.4|85169.4|85220.6|85170.6|85218.5|85168.5|15
1635819400000|2021-11-02 02:16:40|85219.3|85169.3|85218.9|85168.9|85219.9|85169.9|85217.9|85167.9|11
1635819410000|2021-11-02 02:16:50|85219.4|85169.4|85219.5|85169.5|85219.8|85169.8|85218.3|85168.3|12
1635819420000|2021-11-02 02:17:00|85220.8|85170.8|85220.1|85170.1|85220.8|85170.8|85219.8|85169.8|20
1635819430000|2021-11-02 02:17:10|85219.8|85169.8|85224.6|85174.6|85226.2|85176.2|85219.2|85169.2|20
1635819440000|2021-11-02 02:17:20|85225.2|85175.2|85225|85175|85226.6|85176.6|85223.8|85173.8|38
1635819450000|2021-11-02 02:17:30|85225.4|85175.4|85226.2|85176.2|85226.7|85176.7|85224.6|85174.6|40
1635819460000|2021-11-02 02:17:40|85225.8|85175.8|85226.4|85176.4|85226.4|85176.4|85225.3|85175.3|31
1635819470000|2021-11-02 02:17:50|85226|85176|85225.7|85175.7|85226|85176|85224.8|85174.8|26
1635819480000|2021-11-02 02:18:00|85225.4|85175.4|85231.6|85181.6|85233.4|85183.4|85225|85175|36
1635819490000|2021-11-02 02:18:10|85231.7|85181.7|85231.8|85181.8|85232.6|85182.6|85230.6|85180.6|20
1635819500000|2021-11-02 02:18:20|85232.6|85182.6|85230.8|85180.8|85233|85183|85230|85180|26
1635819510000|2021-11-02 02:18:30|85230.7|85180.7|85230.5|85180.5|85233.1|85183.1|85229.3|85179.3|35
1635819520000|2021-11-02 02:18:40|85232.5|85182.5|85233.1|85183.1|85233.8|85183.8|85230.9|85180.9|24
1635819530000|2021-11-02 02:18:50|85231.8|85181.8|85233.5|85183.5|85234.6|85184.6|85231.8|85181.8|29
1635819540000|2021-11-02 02:19:00|85234.6|85184.6|85233.8|85183.8|85234.6|85184.6|85232.9|85182.9|19
1635819550000|2021-11-02 02:19:10|85234.1|85184.1|85230.7|85180.7|85234.2|85184.2|85230.7|85180.7|24
1635819560000|2021-11-02 02:19:20|85230.4|85180.4|85230.6|85180.6|85231.7|85181.7|85229.6|85179.6|17
1635819570000|2021-11-02 02:19:30|85231|85181|85232.2|85182.2|85232.2|85182.2|85228.6|85178.6|20
1635819580000|2021-11-02 02:19:40|85232.4|85182.4|85231|85181|85232.7|85182.7|85230.6|85180.6|20
1635819590000|2021-11-02 02:19:50|85231.7|85181.7|85231|85181|85233.1|85183.1|85231|85181|23
1635819600000|2021-11-02 02:20:00|85230.7|85180.7|85233.1|85183.1|85233.1|85183.1|85230.6|85180.6|19
1635819610000|2021-11-02 02:20:10|85232.6|85182.6|85233.2|85183.2|85233.2|85183.2|85232.1|85182.1|9
1635819620000|2021-11-02 02:20:20|85233.4|85183.4|85231.5|85181.5|85233.7|85183.7|85231.5|85181.5|11
1635819630000|2021-11-02 02:20:30|85232.4|85182.4|85231.6|85181.6|85234.6|85184.6|85231.6|85181.6|11
1635819640000|2021-11-02 02:20:40|85230.3|85180.3|85232.3|85182.3|85233|85183|85230|85180|16
1635819650000|2021-11-02 02:20:50|85232.4|85182.4|85232.9|85182.9|85233.6|85183.6|85232.1|85182.1|22
1635819660000|2021-11-02 02:21:00|85232.5|85182.5|85232.3|85182.3|85233.2|85183.2|85232|85182|16
1635819670000|2021-11-02 02:21:10|85231.9|85181.9|85232|85182|85232.8|85182.8|85231.6|85181.6|15
1635819680000|2021-11-02 02:21:20|85231|85181|85230.1|85180.1|85232.5|85182.5|85230.1|85180.1|14
1635819690000|2021-11-02 02:21:30|85230.2|85180.2|85230.9|85180.9|85231.9|85181.9|85230.2|85180.2|14
1635819700000|2021-11-02 02:21:40|85230.8|85180.8|85232.5|85182.5|85232.9|85182.9|85230.7|85180.7|13
1635819710000|2021-11-02 02:21:50|85231.7|85181.7|85232.9|85182.9|85233.3|85183.3|85231.7|85181.7|20
1635819720000|2021-11-02 02:22:00|85232.6|85182.6|85234.3|85184.3|85234.8|85184.8|85232.5|85182.5|10
1635819730000|2021-11-02 02:22:10|85233.9|85183.9|85231.9|85181.9|85233.9|85183.9|85230.4|85180.4|15
1635819740000|2021-11-02 02:22:20|85232.8|85182.8|85231.5|85181.5|85233.4|85183.4|85231.1|85181.1|11
1635819750000|2021-11-02 02:22:30|85231.2|85181.2|85231.9|85181.9|85232.3|85182.3|85230.9|85180.9|16
1635819760000|2021-11-02 02:22:40|85231.6|85181.6|85230.4|85180.4|85232.2|85182.2|85229.5|85179.5|21
1635819770000|2021-11-02 02:22:50|85230.1|85180.1|85230|85180|85230.8|85180.8|85229.7|85179.7|26
1635819780000|2021-11-02 02:23:00|85230.5|85180.5|85230.1|85180.1|85231|85181|85229.9|85179.9|20
1635819790000|2021-11-02 02:23:10|85229.7|85179.7|85226.9|85176.9|85230.2|85180.2|85226.5|85176.5|17
1635819800000|2021-11-02 02:23:20|85227.1|85177.1|85227.1|85177.1|85228.6|85178.6|85226.7|85176.7|18
1635819810000|2021-11-02 02:23:30|85226.8|85176.8|85227.6|85177.6|85228|85178|85226.8|85176.8|14
1635819820000|2021-11-02 02:23:40|85226.8|85176.8|85228.1|85178.1|85228.1|85178.1|85225.6|85175.6|7
1635819830000|2021-11-02 02:23:50|85228.5|85178.5|85228|85178|85229.6|85179.6|85227.6|85177.6|7
1635819840000|2021-11-02 02:24:00|85229.5|85179.5|85228.3|85178.3|85229.6|85179.6|85226.7|85176.7|13
1635819850000|2021-11-02 02:24:10|85227.7|85177.7|85227.9|85177.9|85230|85180|85226.5|85176.5|9
1635819860000|2021-11-02 02:24:20|85227.1|85177.1|85228.4|85178.4|85228.4|85178.4|85227|85177|6
1635819870000|2021-11-02 02:24:30|85227.7|85177.7|85225|85175|85227.7|85177.7|85225|85175|16
1635819880000|2021-11-02 02:24:40|85224.1|85174.1|85225.1|85175.1|85226.6|85176.6|85224|85174|15
1635819890000|2021-11-02 02:24:50|85225.3|85175.3|85224.5|85174.5|85226.8|85176.8|85224.5|85174.5|17
1635819900000|2021-11-02 02:25:00|85224.4|85174.4|85225.8|85175.8|85228.4|85178.4|85224.2|85174.2|20
1635819910000|2021-11-02 02:25:10|85225.6|85175.6|85226.1|85176.1|85227.3|85177.3|85225.4|85175.4|10
1635819920000|2021-11-02 02:25:20|85225.9|85175.9|85226.3|85176.3|85226.7|85176.7|85225.9|85175.9|9
1635819930000|2021-11-02 02:25:30|85226.6|85176.6|85224.8|85174.8|85226.7|85176.7|85224.5|85174.5|15
1635819940000|2021-11-02 02:25:40|85224.7|85174.7|85224.9|85174.9|85225.9|85175.9|85224.2|85174.2|10
1635819950000|2021-11-02 02:25:50|85226.5|85176.5|85226|85176|85226.5|85176.5|85223.9|85173.9|15
1635819960000|2021-11-02 02:26:00|85225.9|85175.9|85225.7|85175.7|85227.2|85177.2|85225.5|85175.5|12
1635819970000|2021-11-02 02:26:10|85226.1|85176.1|85227.1|85177.1|85227.2|85177.2|85225.3|85175.3|21
1635819980000|2021-11-02 02:26:20|85226.9|85176.9|85226.7|85176.7|85227.6|85177.6|85226.7|85176.7|12
1635819990000|2021-11-02 02:26:30|85227.3|85177.3|85226.9|85176.9|85228.3|85178.3|85226.9|85176.9|13
1635820000000|2021-11-02 02:26:40|85228.1|85178.1|85226.8|85176.8|85228.7|85178.7|85226.4|85176.4|10
1635820010000|2021-11-02 02:26:50|85228.3|85178.3|85228|85178|85229.5|85179.5|85227.9|85177.9|16
1635820020000|2021-11-02 02:27:00|85228.2|85178.2|85229.9|85179.9|85230.2|85180.2|85228.1|85178.1|11
1635820030000|2021-11-02 02:27:10|85229.8|85179.8|85228.7|85178.7|85229.8|85179.8|85228.2|85178.2|15
1635820040000|2021-11-02 02:27:20|85228.6|85178.6|85227.6|85177.6|85230|85180|85226.1|85176.1|13
1635820050000|2021-11-02 02:27:30|85226.9|85176.9|85227.8|85177.8|85228|85178|85225.8|85175.8|14
1635820060000|2021-11-02 02:27:40|85227.6|85177.6|85228.2|85178.2|85228.2|85178.2|85226.9|85176.9|10
1635820070000|2021-11-02 02:27:50|85228.1|85178.1|85228.6|85178.6|85229.3|85179.3|85227.2|85177.2|16
1635820080000|2021-11-02 02:28:00|85228.9|85178.9|85228.7|85178.7|85229.2|85179.2|85227.3|85177.3|24
1635820090000|2021-11-02 02:28:10|85229|85179|85231.1|85181.1|85231.7|85181.7|85228.6|85178.6|15
1635820100000|2021-11-02 02:28:20|85229.7|85179.7|85228.9|85178.9|85230.7|85180.7|85227.5|85177.5|25
1635820110000|2021-11-02 02:28:30|85228.4|85178.4|85225.3|85175.3|85229.2|85179.2|85225.3|85175.3|12
1635820120000|2021-11-02 02:28:40|85228.6|85178.6|85227.3|85177.3|85228.7|85178.7|85226.5|85176.5|10
1635820130000|2021-11-02 02:28:50|85227.8|85177.8|85228.6|85178.6|85229.6|85179.6|85227.6|85177.6|12
1635820140000|2021-11-02 02:29:00|85228.3|85178.3|85227.4|85177.4|85228.3|85178.3|85226.4|85176.4|15
1635820150000|2021-11-02 02:29:10|85226.5|85176.5|85226.5|85176.5|85229.1|85179.1|85226.5|85176.5|4
1635820160000|2021-11-02 02:29:20|85228.6|85178.6|85226.8|85176.8|85230.1|85180.1|85226.8|85176.8|7
1635820170000|2021-11-02 02:29:30|85226.5|85176.5|85227.3|85177.3|85227.8|85177.8|85226.2|85176.2|15
1635820180000|2021-11-02 02:29:40|85226.8|85176.8|85228|85178|85229.2|85179.2|85226.4|85176.4|14
1635820190000|2021-11-02 02:29:50|85228.2|85178.2|85228.9|85178.9|85229.1|85179.1|85228.2|85178.2|17
1635820200000|2021-11-02 02:30:00|85229|85179|85228.1|85178.1|85229.3|85179.3|85227.9|85177.9|15
1635820210000|2021-11-02 02:30:10|85229|85179|85228.7|85178.7|85230|85180|85228.2|85178.2|31
1635820220000|2021-11-02 02:30:20|85228.6|85178.6|85228.6|85178.6|85230|85180|85227.8|85177.8|24
1635820230000|2021-11-02 02:30:30|85228.8|85178.8|85227.5|85177.5|85228.8|85178.8|85226.5|85176.5|19
1635820240000|2021-11-02 02:30:40|85226.9|85176.9|85226.5|85176.5|85229.1|85179.1|85226.4|85176.4|29
1635820250000|2021-11-02 02:30:50|85226.6|85176.6|85227.2|85177.2|85227.2|85177.2|85226.6|85176.6|13
1635820260000|2021-11-02 02:31:00|85227.1|85177.1|85225.6|85175.6|85227.7|85177.7|85225.6|85175.6|14
1635820270000|2021-11-02 02:31:10|85226.1|85176.1|85228.2|85178.2|85229|85179|85225.6|85175.6|21
1635820280000|2021-11-02 02:31:20|85228.5|85178.5|85227.5|85177.5|85229.5|85179.5|85226.5|85176.5|30
1635820290000|2021-11-02 02:31:30|85226.3|85176.3|85226.9|85176.9|85227.2|85177.2|85225.6|85175.6|13
1635820300000|2021-11-02 02:31:40|85227.1|85177.1|85227.1|85177.1|85227.1|85177.1|85225.8|85175.8|14
1635820310000|2021-11-02 02:31:50|85227|85177|85227.4|85177.4|85227.6|85177.6|85226.6|85176.6|11
1635820320000|2021-11-02 02:32:00|85226.2|85176.2|85226.8|85176.8|85227.5|85177.5|85225.5|85175.5|24
1635820330000|2021-11-02 02:32:10|85226.7|85176.7|85225.7|85175.7|85228.7|85178.7|85224.7|85174.7|15
1635820340000|2021-11-02 02:32:20|85224.7|85174.7|85226.5|85176.5|85226.7|85176.7|85224.7|85174.7|16
1635820350000|2021-11-02 02:32:30|85226.6|85176.6|85222.3|85172.3|85226.6|85176.6|85222.2|85172.2|26
1635820360000|2021-11-02 02:32:40|85223.2|85173.2|85223.2|85173.2|85223.2|85173.2|85222|85172|10
1635820370000|2021-11-02 02:32:50|85223.1|85173.1|85222.6|85172.6|85223.1|85173.1|85222.4|85172.4|5
1635820380000|2021-11-02 02:33:00|85222.4|85172.4|85219.9|85169.9|85223.1|85173.1|85219.9|85169.9|9
1635820390000|2021-11-02 02:33:10|85220.8|85170.8|85223.3|85173.3|85223.7|85173.7|85220.8|85170.8|16
1635820400000|2021-11-02 02:33:20|85222.5|85172.5|85238.1|85188.1|85244.9|85194.9|85222.5|85172.5|38
1635820410000|2021-11-02 02:33:30|85238|85188|85239.2|85189.2|85240.7|85190.7|85237.8|85187.8|22
1635820420000|2021-11-02 02:33:40|85239|85189|85239.3|85189.3|85239.3|85189.3|85238.8|85188.8|11
1635820430000|2021-11-02 02:33:50|85240.2|85190.2|85242.6|85192.6|85242.7|85192.7|85240.2|85190.2|22
1635820440000|2021-11-02 02:34:00|85242.5|85192.5|85244.7|85194.7|85244.9|85194.9|85242.4|85192.4|24
1635820450000|2021-11-02 02:34:10|85244.6|85194.6|85243.6|85193.6|85244.6|85194.6|85243.1|85193.1|12
1635820460000|2021-11-02 02:34:20|85243.8|85193.8|85245.3|85195.3|85245.8|85195.8|85243.7|85193.7|9
1635820470000|2021-11-02 02:34:30|85245.1|85195.1|85245|85195|85245.7|85195.7|85244.3|85194.3|8
1635820480000|2021-11-02 02:34:40|85244.9|85194.9|85242.7|85192.7|85244.9|85194.9|85242.7|85192.7|17
1635820490000|2021-11-02 02:34:50|85243.3|85193.3|85242.4|85192.4|85244|85194|85242.4|85192.4|11
1635820500000|2021-11-02 02:35:00|85242.3|85192.3|85242.1|85192.1|85243.1|85193.1|85241.2|85191.2|18
1635820510000|2021-11-02 02:35:10|85242.3|85192.3|85242.2|85192.2|85243.9|85193.9|85242|85192|26
1635820520000|2021-11-02 02:35:20|85242.3|85192.3|85241.7|85191.7|85242.3|85192.3|85240.8|85190.8|12
1635820530000|2021-11-02 02:35:30|85242|85192|85241.2|85191.2|85242|85192|85241.2|85191.2|8
1635820540000|2021-11-02 02:35:40|85240.4|85190.4|85242.7|85192.7|85243.1|85193.1|85239.8|85189.8|17
1635820550000|2021-11-02 02:35:50|85242.4|85192.4|85241.7|85191.7|85242.7|85192.7|85240.9|85190.9|15
1635820560000|2021-11-02 02:36:00|85241.3|85191.3|85240.5|85190.5|85241.8|85191.8|85240.4|85190.4|19
1635820570000|2021-11-02 02:36:10|85240.8|85190.8|85240.6|85190.6|85241.2|85191.2|85240|85190|18
1635820580000|2021-11-02 02:36:20|85240.1|85190.1|85241|85191|85241|85191|85240|85190|16
1635820590000|2021-11-02 02:36:30|85241.5|85191.5|85240.5|85190.5|85242.6|85192.6|85240|85190|12
1635820600000|2021-11-02 02:36:40|85240|85190|85240.2|85190.2|85240.3|85190.3|85240|85190|8
1635820610000|2021-11-02 02:36:50|85241|85191|85241.4|85191.4|85242|85192|85240.4|85190.4|11
1635820620000|2021-11-02 02:37:00|85240.9|85190.9|85240.5|85190.5|85241.5|85191.5|85240.3|85190.3|7
1635820630000|2021-11-02 02:37:10|85241.2|85191.2|85239.5|85189.5|85241.7|85191.7|85239.5|85189.5|7
1635820640000|2021-11-02 02:37:20|85239.1|85189.1|85239.1|85189.1|85240.6|85190.6|85239.1|85189.1|6
1635820650000|2021-11-02 02:37:30|85239.3|85189.3|85239.1|85189.1|85239.3|85189.3|85237.6|85187.6|12
1635820660000|2021-11-02 02:37:40|85239.8|85189.8|85240|85190|85240.6|85190.6|85237.8|85187.8|6
1635820670000|2021-11-02 02:37:50|85239.7|85189.7|85237.6|85187.6|85239.7|85189.7|85236.6|85186.6|11
1635820680000|2021-11-02 02:38:00|85237.7|85187.7|85239.2|85189.2|85239.5|85189.5|85237.3|85187.3|10
1635820690000|2021-11-02 02:38:10|85238.9|85188.9|85233.9|85183.9|85239.3|85189.3|85233.9|85183.9|14
1635820700000|2021-11-02 02:38:20|85234.2|85184.2|85234.4|85184.4|85236.8|85186.8|85233.3|85183.3|37
1635820710000|2021-11-02 02:38:30|85234.1|85184.1|85233.6|85183.6|85234.4|85184.4|85233|85183|9
1635820720000|2021-11-02 02:38:40|85233.5|85183.5|85234.5|85184.5|85234.6|85184.6|85233.2|85183.2|16
1635820730000|2021-11-02 02:38:50|85235.2|85185.2|85235|85185|85236.8|85186.8|85234|85184|15
1635820740000|2021-11-02 02:39:00|85234.7|85184.7|85234.7|85184.7|85236.4|85186.4|85234.5|85184.5|15
1635820750000|2021-11-02 02:39:10|85235.5|85185.5|85238.5|85188.5|85239.4|85189.4|85235|85185|36
1635820760000|2021-11-02 02:39:20|85237.9|85187.9|85235.7|85185.7|85238.5|85188.5|85235|85185|27
1635820770000|2021-11-02 02:39:30|85235.8|85185.8|85234.2|85184.2|85236.6|85186.6|85234|85184|14
1635820780000|2021-11-02 02:39:40|85234.1|85184.1|85235.1|85185.1|85236.9|85186.9|85234.1|85184.1|20
1635820790000|2021-11-02 02:39:50|85235.5|85185.5|85236.2|85186.2|85237|85187|85235.4|85185.4|18
1635820800000|2021-11-02 02:40:00|85235.8|85185.8|85234.8|85184.8|85236.4|85186.4|85234|85184|17
1635820810000|2021-11-02 02:40:10|85234.5|85184.5|85231.1|85181.1|85238.1|85188.1|85230.8|85180.8|20
1635820820000|2021-11-02 02:40:20|85230.9|85180.9|85230.2|85180.2|85231.8|85181.8|85230|85180|15
1635820830000|2021-11-02 02:40:30|85229.9|85179.9|85233.4|85183.4|85234|85184|85229.7|85179.7|22
1635820840000|2021-11-02 02:40:40|85234|85184|85234.2|85184.2|85234.3|85184.3|85233.5|85183.5|10
1635820850000|2021-11-02 02:40:50|85233.5|85183.5|85235.3|85185.3|85236.3|85186.3|85233.5|85183.5|18
1635820860000|2021-11-02 02:41:00|85235.2|85185.2|85233.9|85183.9|85235.9|85185.9|85232.6|85182.6|19
1635820870000|2021-11-02 02:41:10|85235.3|85185.3|85234.2|85184.2|85235.6|85185.6|85232.4|85182.4|5
1635820880000|2021-11-02 02:41:20|85236.7|85186.7|85233.3|85183.3|85236.7|85186.7|85233.3|85183.3|11
1635820890000|2021-11-02 02:41:30|85232.9|85182.9|85230.8|85180.8|85233.2|85183.2|85230|85180|11
1635820900000|2021-11-02 02:41:40|85231.4|85181.4|85232.7|85182.7|85232.9|85182.9|85230.6|85180.6|14
1635820910000|2021-11-02 02:41:50|85232.5|85182.5|85232.3|85182.3|85233.4|85183.4|85231.9|85181.9|12
1635820920000|2021-11-02 02:42:00|85232.6|85182.6|85229.1|85179.1|85232.6|85182.6|85229.1|85179.1|11
1635820930000|2021-11-02 02:42:10|85228.4|85178.4|85232.1|85182.1|85234.4|85184.4|85228.4|85178.4|31
1635820940000|2021-11-02 02:42:20|85232.2|85182.2|85231|85181|85232.9|85182.9|85230.5|85180.5|21
1635820950000|2021-11-02 02:42:30|85231.2|85181.2|85231.6|85181.6|85231.6|85181.6|85230.2|85180.2|10
1635820960000|2021-11-02 02:42:40|85231.2|85181.2|85231.1|85181.1|85231.3|85181.3|85230.1|85180.1|10
1635820970000|2021-11-02 02:42:50|85230.9|85180.9|85231.2|85181.2|85232.2|85182.2|85230.8|85180.8|12
1635820980000|2021-11-02 02:43:00|85231.1|85181.1|85233|85183|85233.8|85183.8|85231.1|85181.1|18
1635820990000|2021-11-02 02:43:10|85232.9|85182.9|85233.2|85183.2|85234.5|85184.5|85232.9|85182.9|19
1635821000000|2021-11-02 02:43:20|85232.3|85182.3|85231.9|85181.9|85232.3|85182.3|85231.6|85181.6|8
1635821010000|2021-11-02 02:43:30|85231.8|85181.8|85233.1|85183.1|85234|85184|85231.8|85181.8|17
1635821020000|2021-11-02 02:43:40|85233.2|85183.2|85232.5|85182.5|85234.3|85184.3|85230.7|85180.7|21
1635821030000|2021-11-02 02:43:50|85232.6|85182.6|85232.3|85182.3|85233.6|85183.6|85232|85182|14
1635821040000|2021-11-02 02:44:00|85228.7|85178.7|85232.8|85182.8|85233.5|85183.5|85228.7|85178.7|15
1635821050000|2021-11-02 02:44:10|85232.5|85182.5|85233.7|85183.7|85233.9|85183.9|85232.5|85182.5|9
1635821060000|2021-11-02 02:44:20|85233.3|85183.3|85234.2|85184.2|85234.2|85184.2|85233.2|85183.2|14
1635821070000|2021-11-02 02:44:30|85234|85184|85237.1|85187.1|85239|85189|85233.8|85183.8|27
1635821080000|2021-11-02 02:44:40|85237.3|85187.3|85235.9|85185.9|85237.6|85187.6|85234.5|85184.5|23
1635821090000|2021-11-02 02:44:50|85235.8|85185.8|85234.8|85184.8|85236.1|85186.1|85233.9|85183.9|26
1635821100000|2021-11-02 02:45:00|85234.9|85184.9|85237.6|85187.6|85237.6|85187.6|85234.8|85184.8|25
1635821110000|2021-11-02 02:45:10|85237.9|85187.9|85237.2|85187.2|85238.1|85188.1|85236.7|85186.7|11
1635821120000|2021-11-02 02:45:20|85237|85187|85236.9|85186.9|85238|85188|85235.2|85185.2|20
1635821130000|2021-11-02 02:45:30|85236.4|85186.4|85238.3|85188.3|85238.6|85188.6|85234.5|85184.5|30
1635821140000|2021-11-02 02:45:40|85237.6|85187.6|85238.7|85188.7|85238.8|85188.8|85237.2|85187.2|21
1635821150000|2021-11-02 02:45:50|85239|85189|85238.3|85188.3|85239.3|85189.3|85238|85188|18
1635821160000|2021-11-02 02:46:00|85238.4|85188.4|85239.8|85189.8|85240.3|85190.3|85236.7|85186.7|15
1635821170000|2021-11-02 02:46:10|85239.7|85189.7|85239.3|85189.3|85240|85190|85238.7|85188.7|8
1635821180000|2021-11-02 02:46:20|85239.4|85189.4|85238.7|85188.7|85239.4|85189.4|85238|85188|30
1635821190000|2021-11-02 02:46:30|85238.3|85188.3|85238|85188|85239.4|85189.4|85237.5|85187.5|22
1635821200000|2021-11-02 02:46:40|85236.9|85186.9|85240|85190|85240|85190|85236.9|85186.9|8
1635821210000|2021-11-02 02:46:50|85239.8|85189.8|85239.5|85189.5|85240|85190|85238.4|85188.4|14
1635821220000|2021-11-02 02:47:00|85239.3|85189.3|85239.2|85189.2|85241.2|85191.2|85239.2|85189.2|11
1635821230000|2021-11-02 02:47:10|85238.2|85188.2|85245|85195|85245.3|85195.3|85238.2|85188.2|18
1635821240000|2021-11-02 02:47:20|85245.3|85195.3|85244|85194|85246.2|85196.2|85244|85194|10
1635821250000|2021-11-02 02:47:30|85245.4|85195.4|85244.6|85194.6|85245.4|85195.4|85242.8|85192.8|16
1635821260000|2021-11-02 02:47:40|85244.9|85194.9|85244.5|85194.5|85244.9|85194.9|85242.4|85192.4|22
1635821270000|2021-11-02 02:47:50|85244.7|85194.7|85242.9|85192.9|85244.8|85194.8|85242.4|85192.4|25
1635821280000|2021-11-02 02:48:00|85243.1|85193.1|85241.9|85191.9|85243.7|85193.7|85241|85191|16
1635821290000|2021-11-02 02:48:10|85242.3|85192.3|85243.5|85193.5|85243.6|85193.6|85241.3|85191.3|20
1635821300000|2021-11-02 02:48:20|85243.6|85193.6|85243.5|85193.5|85244.3|85194.3|85242.5|85192.5|12
1635821310000|2021-11-02 02:48:30|85241.5|85191.5|85242.7|85192.7|85243|85193|85241.3|85191.3|11
1635821320000|2021-11-02 02:48:40|85242.5|85192.5|85243.7|85193.7|85245.1|85195.1|85242.5|85192.5|12
1635821330000|2021-11-02 02:48:50|85243.6|85193.6|85243.3|85193.3|85244.2|85194.2|85243.1|85193.1|12
1635821340000|2021-11-02 02:49:00|85241|85191|85242.7|85192.7|85244.1|85194.1|85241|85191|23
1635821350000|2021-11-02 02:49:10|85243|85193|85242.3|85192.3|85244.6|85194.6|85242.2|85192.2|19
1635821360000|2021-11-02 02:49:20|85242.2|85192.2|85241.1|85191.1|85243.5|85193.5|85240.2|85190.2|17
1635821370000|2021-11-02 02:49:30|85241.2|85191.2|85243.3|85193.3|85243.3|85193.3|85240|85190|20
1635821380000|2021-11-02 02:49:40|85243.6|85193.6|85239.2|85189.2|85243.6|85193.6|85238.9|85188.9|22
1635821390000|2021-11-02 02:49:50|85239.1|85189.1|85244.2|85194.2|85244.3|85194.3|85239.1|85189.1|18
1635821400000|2021-11-02 02:50:00|85243.7|85193.7|85242.4|85192.4|85243.7|85193.7|85239.7|85189.7|38
1635821410000|2021-11-02 02:50:10|85242.2|85192.2|85242.7|85192.7|85244.7|85194.7|85242.2|85192.2|22
1635821420000|2021-11-02 02:50:20|85243|85193|85242.8|85192.8|85243.2|85193.2|85242|85192|12
1635821430000|2021-11-02 02:50:30|85242.6|85192.6|85241.8|85191.8|85243.4|85193.4|85241.8|85191.8|16
1635821440000|2021-11-02 02:50:40|85241.6|85191.6|85239.7|85189.7|85242|85192|85239.3|85189.3|16
1635821450000|2021-11-02 02:50:50|85240.3|85190.3|85240.3|85190.3|85241.9|85191.9|85240.3|85190.3|12
1635821460000|2021-11-02 02:51:00|85240.1|85190.1|85241.9|85191.9|85243.5|85193.5|85240.1|85190.1|20
1635821470000|2021-11-02 02:51:10|85241.7|85191.7|85243.5|85193.5|85243.5|85193.5|85241.7|85191.7|20
1635821480000|2021-11-02 02:51:20|85243|85193|85244.1|85194.1|85244.1|85194.1|85242.3|85192.3|14
1635821490000|2021-11-02 02:51:30|85244.7|85194.7|85244.3|85194.3|85244.9|85194.9|85243.2|85193.2|20
1635821500000|2021-11-02 02:51:40|85244.8|85194.8|85243.1|85193.1|85244.8|85194.8|85243.1|85193.1|10
1635821510000|2021-11-02 02:51:50|85243.8|85193.8|85244.3|85194.3|85244.5|85194.5|85242.7|85192.7|11
1635821520000|2021-11-02 02:52:00|85243|85193|85242.5|85192.5|85244.6|85194.6|85242.5|85192.5|19
1635821530000|2021-11-02 02:52:10|85242.4|85192.4|85240.6|85190.6|85243.1|85193.1|85240.2|85190.2|22
1635821540000|2021-11-02 02:52:20|85240.7|85190.7|85239.4|85189.4|85241.9|85191.9|85239.4|85189.4|16
1635821550000|2021-11-02 02:52:30|85240.5|85190.5|85238.9|85188.9|85241.8|85191.8|85238.9|85188.9|17
1635821560000|2021-11-02 02:52:40|85239|85189|85242.1|85192.1|85247.4|85197.4|85239|85189|16
1635821570000|2021-11-02 02:52:50|85242|85192|85242|85192|85242.7|85192.7|85240.5|85190.5|15
1635821580000|2021-11-02 02:53:00|85242.1|85192.1|85239.9|85189.9|85242.1|85192.1|85239.5|85189.5|23
1635821590000|2021-11-02 02:53:10|85239.7|85189.7|85240.6|85190.6|85241.1|85191.1|85239.7|85189.7|20
1635821600000|2021-11-02 02:53:20|85241|85191|85241.7|85191.7|85241.7|85191.7|85240.3|85190.3|17
1635821610000|2021-11-02 02:53:30|85241.9|85191.9|85241.3|85191.3|85241.9|85191.9|85240.3|85190.3|12
1635821620000|2021-11-02 02:53:40|85243.4|85193.4|85241.8|85191.8|85243.4|85193.4|85241.4|85191.4|7
1635821630000|2021-11-02 02:53:50|85240.3|85190.3|85242.3|85192.3|85242.7|85192.7|85240.3|85190.3|21
1635821640000|2021-11-02 02:54:00|85242.4|85192.4|85243.6|85193.6|85244|85194|85242.4|85192.4|18
1635821650000|2021-11-02 02:54:10|85243.3|85193.3|85241.8|85191.8|85243.9|85193.9|85241.6|85191.6|20
1635821660000|2021-11-02 02:54:20|85243.2|85193.2|85246.1|85196.1|85247.9|85197.9|85241.9|85191.9|33
1635821670000|2021-11-02 02:54:30|85246.9|85196.9|85244.2|85194.2|85246.9|85196.9|85243.7|85193.7|18
1635821680000|2021-11-02 02:54:40|85243.7|85193.7|85245.2|85195.2|85245.2|85195.2|85243.4|85193.4|13
1635821690000|2021-11-02 02:54:50|85244.4|85194.4|85243.2|85193.2|85244.4|85194.4|85242.9|85192.9|10
1635821700000|2021-11-02 02:55:00|85242.5|85192.5|85241.8|85191.8|85244.7|85194.7|85240.6|85190.6|18
1635821710000|2021-11-02 02:55:10|85241.9|85191.9|85246.2|85196.2|85246.2|85196.2|85241.5|85191.5|19
1635821720000|2021-11-02 02:55:20|85246.9|85196.9|85245.4|85195.4|85246.9|85196.9|85244.3|85194.3|19
1635821730000|2021-11-02 02:55:30|85245.1|85195.1|85242.2|85192.2|85245.1|85195.1|85241.6|85191.6|23
1635821740000|2021-11-02 02:55:40|85241.6|85191.6|85242.6|85192.6|85242.6|85192.6|85238.7|85188.7|19
1635821750000|2021-11-02 02:55:50|85243.1|85193.1|85241.2|85191.2|85243.1|85193.1|85239.5|85189.5|18
1635821760000|2021-11-02 02:56:00|85241.1|85191.1|85238.9|85188.9|85241.9|85191.9|85238.8|85188.8|20
1635821770000|2021-11-02 02:56:10|85239|85189|85238.5|85188.5|85239.5|85189.5|85238.2|85188.2|15
1635821780000|2021-11-02 02:56:20|85238.6|85188.6|85235.2|85185.2|85240.2|85190.2|85235.2|85185.2|24
1635821790000|2021-11-02 02:56:30|85235.1|85185.1|85234.9|85184.9|85236.7|85186.7|85234.3|85184.3|29
1635821800000|2021-11-02 02:56:40|85235.3|85185.3|85234.5|85184.5|85235.8|85185.8|85234.3|85184.3|20
1635821810000|2021-11-02 02:56:50|85234.6|85184.6|85231.9|85181.9|85235.8|85185.8|85231.3|85181.3|21
1635821820000|2021-11-02 02:57:00|85232.6|85182.6|85231.7|85181.7|85232.6|85182.6|85231.5|85181.5|30
1635821830000|2021-11-02 02:57:10|85231.8|85181.8|85233.3|85183.3|85233.9|85183.9|85231.8|85181.8|16
1635821840000|2021-11-02 02:57:20|85233.7|85183.7|85234.2|85184.2|85234.2|85184.2|85232.2|85182.2|6
1635821850000|2021-11-02 02:57:30|85233.6|85183.6|85232.4|85182.4|85233.6|85183.6|85231.5|85181.5|11
1635821860000|2021-11-02 02:57:40|85233.6|85183.6|85232.1|85182.1|85233.6|85183.6|85231.2|85181.2|20
1635821870000|2021-11-02 02:57:50|85232|85182|85231|85181|85232|85182|85230.8|85180.8|19
1635821880000|2021-11-02 02:58:00|85231.1|85181.1|85231.7|85181.7|85231.7|85181.7|85231.1|85181.1|7
1635821890000|2021-11-02 02:58:10|85230.8|85180.8|85231.9|85181.9|85231.9|85181.9|85230.8|85180.8|5
1635821900000|2021-11-02 02:58:20|85231.8|85181.8|85231.9|85181.9|85231.9|85181.9|85230.2|85180.2|19
1635821910000|2021-11-02 02:58:30|85232.6|85182.6|85229.4|85179.4|85232.6|85182.6|85229.4|85179.4|11
1635821920000|2021-11-02 02:58:40|85229.7|85179.7|85228.6|85178.6|85231.1|85181.1|85228.6|85178.6|16
1635821930000|2021-11-02 02:58:50|85231.1|85181.1|85228|85178|85231.1|85181.1|85227.6|85177.6|17
1635821940000|2021-11-02 02:59:00|85227.8|85177.8|85228.7|85178.7|85229|85179|85227.1|85177.1|21
1635821950000|2021-11-02 02:59:10|85228.8|85178.8|85227.6|85177.6|85229.2|85179.2|85226|85176|23
1635821960000|2021-11-02 02:59:20|85227.8|85177.8|85228.8|85178.8|85228.8|85178.8|85227.5|85177.5|28
1635821970000|2021-11-02 02:59:30|85228.1|85178.1|85228.7|85178.7|85230.8|85180.8|85227|85177|42
1635821980000|2021-11-02 02:59:40|85228|85178|85229.6|85179.6|85229.7|85179.7|85226.9|85176.9|27
1635821990000|2021-11-02 02:59:50|85229.9|85179.9|85228.2|85178.2|85230|85180|85226.7|85176.7|34
1635822000000|2021-11-02 03:00:00|85227.9|85177.9|85228.7|85178.7|85229.2|85179.2|85227.5|85177.5|19
1635822010000|2021-11-02 03:00:10|85228.5|85178.5|85229.4|85179.4|85229.7|85179.7|85228.2|85178.2|19
1635822020000|2021-11-02 03:00:20|85228.7|85178.7|85229.3|85179.3|85230.5|85180.5|85228.7|85178.7|20
1635822030000|2021-11-02 03:00:30|85230.4|85180.4|85229.8|85179.8|85230.4|85180.4|85228.9|85178.9|29
1635822040000|2021-11-02 03:00:40|85230|85180|85233.4|85183.4|85233.7|85183.7|85229.4|85179.4|33
1635822050000|2021-11-02 03:00:50|85233.3|85183.3|85233.4|85183.4|85234|85184|85232.8|85182.8|23
1635822060000|2021-11-02 03:01:00|85233.1|85183.1|85234.2|85184.2|85234.7|85184.7|85233.1|85183.1|30
1635822070000|2021-11-02 03:01:10|85234.3|85184.3|85233.8|85183.8|85234.5|85184.5|85233.6|85183.6|9
1635822080000|2021-11-02 03:01:20|85234.5|85184.5|85234.2|85184.2|85235.3|85185.3|85233.9|85183.9|15
1635822090000|2021-11-02 03:01:30|85234|85184|85234.8|85184.8|85235.4|85185.4|85233.3|85183.3|25
1635822100000|2021-11-02 03:01:40|85234.5|85184.5|85235.3|85185.3|85235.5|85185.5|85232.6|85182.6|24
1635822110000|2021-11-02 03:01:50|85235.5|85185.5|85235.1|85185.1|85236.8|85186.8|85234.8|85184.8|25
1635822120000|2021-11-02 03:02:00|85235|85185|85234.6|85184.6|85235.1|85185.1|85234.4|85184.4|13
1635822130000|2021-11-02 03:02:10|85234.8|85184.8|85234.6|85184.6|85234.8|85184.8|85233.8|85183.8|19
1635822140000|2021-11-02 03:02:20|85234.7|85184.7|85233.7|85183.7|85235.3|85185.3|85233|85183|20
1635822150000|2021-11-02 03:02:30|85233.8|85183.8|85230.7|85180.7|85234.4|85184.4|85230.7|85180.7|22
1635822160000|2021-11-02 03:02:40|85230.5|85180.5|85231.3|85181.3|85231.3|85181.3|85230|85180|11
1635822170000|2021-11-02 03:02:50|85230.7|85180.7|85230.5|85180.5|85231|85181|85230.3|85180.3|13
1635822180000|2021-11-02 03:03:00|85230.6|85180.6|85231.1|85181.1|85231.4|85181.4|85230.3|85180.3|13
1635822190000|2021-11-02 03:03:10|85231.7|85181.7|85233|85183|85233.1|85183.1|85230.3|85180.3|19
1635822200000|2021-11-02 03:03:20|85234|85184|85233.6|85183.6|85234|85184|85231.9|85181.9|31
1635822210000|2021-11-02 03:03:30|85233.8|85183.8|85235.1|85185.1|85236|85186|85232.9|85182.9|31
1635822220000|2021-11-02 03:03:40|85235|85185|85235.3|85185.3|85235.5|85185.5|85235|85185|18
1635822230000|2021-11-02 03:03:50|85235.4|85185.4|85234.9|85184.9|85235.8|85185.8|85234.1|85184.1|18
1635822240000|2021-11-02 03:04:00|85234.8|85184.8|85236.5|85186.5|85237.5|85187.5|85234.4|85184.4|18
1635822250000|2021-11-02 03:04:10|85237.4|85187.4|85235.1|85185.1|85237.5|85187.5|85235.1|85185.1|23
1635822260000|2021-11-02 03:04:20|85235.5|85185.5|85236.3|85186.3|85237.5|85187.5|85235.1|85185.1|12
1635822270000|2021-11-02 03:04:30|85237.4|85187.4|85237.3|85187.3|85237.5|85187.5|85236.2|85186.2|11
1635822280000|2021-11-02 03:04:40|85236.8|85186.8|85236.6|85186.6|85237.7|85187.7|85236.3|85186.3|15
1635822290000|2021-11-02 03:04:50|85236.7|85186.7|85237.7|85187.7|85238.1|85188.1|85236.7|85186.7|6
1635822300000|2021-11-02 03:05:00|85237.6|85187.6|85241.7|85191.7|85242.4|85192.4|85237.6|85187.6|24
1635822310000|2021-11-02 03:05:10|85240.9|85190.9|85241.9|85191.9|85241.9|85191.9|85240.8|85190.8|26
1635822320000|2021-11-02 03:05:20|85241.3|85191.3|85242.1|85192.1|85242.5|85192.5|85240.9|85190.9|16
1635822330000|2021-11-02 03:05:30|85242|85192|85241.8|85191.8|85242.3|85192.3|85240.5|85190.5|16
1635822340000|2021-11-02 03:05:40|85240.9|85190.9|85242.1|85192.1|85242.5|85192.5|85240.5|85190.5|18
1635822350000|2021-11-02 03:05:50|85241.9|85191.9|85242.5|85192.5|85242.7|85192.7|85240.3|85190.3|20
1635822360000|2021-11-02 03:06:00|85242|85192|85243.7|85193.7|85244.3|85194.3|85242|85192|17
1635822370000|2021-11-02 03:06:10|85243.5|85193.5|85243.6|85193.6|85243.9|85193.9|85243.2|85193.2|10
1635822380000|2021-11-02 03:06:20|85243.5|85193.5|85243|85193|85244.1|85194.1|85242.2|85192.2|13
1635822390000|2021-11-02 03:06:30|85243.3|85193.3|85242.9|85192.9|85243.5|85193.5|85241.9|85191.9|18
1635822400000|2021-11-02 03:06:40|85243.3|85193.3|85242.6|85192.6|85245.2|85195.2|85242.6|85192.6|19
1635822410000|2021-11-02 03:06:50|85243|85193|85244|85194|85244.6|85194.6|85242.7|85192.7|20
1635822420000|2021-11-02 03:07:00|85243.5|85193.5|85244.9|85194.9|85244.9|85194.9|85243.5|85193.5|16
1635822430000|2021-11-02 03:07:10|85244.5|85194.5|85243.5|85193.5|85245.5|85195.5|85243.2|85193.2|25
1635822440000|2021-11-02 03:07:20|85243.3|85193.3|85243.2|85193.2|85243.6|85193.6|85241.7|85191.7|15
1635822450000|2021-11-02 03:07:30|85241.6|85191.6|85240.4|85190.4|85243.7|85193.7|85240.2|85190.2|23
1635822460000|2021-11-02 03:07:40|85240.1|85190.1|85241.9|85191.9|85242.8|85192.8|85240.1|85190.1|26
1635822470000|2021-11-02 03:07:50|85242.4|85192.4|85242.1|85192.1|85242.4|85192.4|85241.4|85191.4|15
1635822480000|2021-11-02 03:08:00|85241.9|85191.9|85240.7|85190.7|85242.5|85192.5|85240.6|85190.6|18
1635822490000|2021-11-02 03:08:10|85240.4|85190.4|85238.2|85188.2|85241.3|85191.3|85237.5|85187.5|33
1635822500000|2021-11-02 03:08:20|85238.1|85188.1|85236.6|85186.6|85239.6|85189.6|85236.6|85186.6|16
1635822510000|2021-11-02 03:08:30|85238.6|85188.6|85238.6|85188.6|85239.1|85189.1|85238.3|85188.3|11
1635822520000|2021-11-02 03:08:40|85239|85189|85238.3|85188.3|85239|85189|85238.3|85188.3|9
1635822530000|2021-11-02 03:08:50|85237.9|85187.9|85239.2|85189.2|85239.3|85189.3|85237.9|85187.9|10
1635822540000|2021-11-02 03:09:00|85239.7|85189.7|85236|85186|85239.7|85189.7|85235.7|85185.7|11
1635822550000|2021-11-02 03:09:10|85236.4|85186.4|85236.3|85186.3|85238.1|85188.1|85236.3|85186.3|17
1635822560000|2021-11-02 03:09:20|85236.8|85186.8|85237.3|85187.3|85237.9|85187.9|85235.8|85185.8|11
1635822570000|2021-11-02 03:09:30|85237.1|85187.1|85237.8|85187.8|85238|85188|85236.9|85186.9|10
1635822580000|2021-11-02 03:09:40|85237.5|85187.5|85236.8|85186.8|85238.6|85188.6|85236.5|85186.5|12
1635822590000|2021-11-02 03:09:50|85236.7|85186.7|85238.3|85188.3|85239.1|85189.1|85236.6|85186.6|16
1635822600000|2021-11-02 03:10:00|85238.5|85188.5|85237.5|85187.5|85239.6|85189.6|85237.3|85187.3|18
1635822610000|2021-11-02 03:10:10|85237.9|85187.9|85237.5|85187.5|85238.5|85188.5|85237.1|85187.1|18
1635822620000|2021-11-02 03:10:20|85236.9|85186.9|85240.1|85190.1|85240.1|85190.1|85236.9|85186.9|20
1635822630000|2021-11-02 03:10:30|85240|85190|85240.2|85190.2|85240.4|85190.4|85239.7|85189.7|16
1635822640000|2021-11-02 03:10:40|85240|85190|85240.2|85190.2|85241.1|85191.1|85240|85190|13
1635822650000|2021-11-02 03:10:50|85240.7|85190.7|85243.2|85193.2|85243.2|85193.2|85240.3|85190.3|21
1635822660000|2021-11-02 03:11:00|85243.6|85193.6|85241.7|85191.7|85243.6|85193.6|85241.4|85191.4|10
1635822670000|2021-11-02 03:11:10|85242|85192|85245.2|85195.2|85245.2|85195.2|85241.8|85191.8|21
1635822680000|2021-11-02 03:11:20|85244.8|85194.8|85244.5|85194.5|85245.2|85195.2|85243.3|85193.3|23
1635822690000|2021-11-02 03:11:30|85244.8|85194.8|85245.2|85195.2|85245.2|85195.2|85244.5|85194.5|13
1635822700000|2021-11-02 03:11:40|85246|85196|85244|85194|85246|85196|85244|85194|28
1635822710000|2021-11-02 03:11:50|85243.9|85193.9|85241.5|85191.5|85244.8|85194.8|85241.3|85191.3|22
1635822720000|2021-11-02 03:12:00|85241.6|85191.6|85241.8|85191.8|85242|85192|85241.5|85191.5|9
1635822730000|2021-11-02 03:12:10|85241.9|85191.9|85244.3|85194.3|85244.3|85194.3|85241.4|85191.4|25
1635822740000|2021-11-02 03:12:20|85244.4|85194.4|85244.9|85194.9|85244.9|85194.9|85244.1|85194.1|11
1635822750000|2021-11-02 03:12:30|85244.7|85194.7|85245.3|85195.3|85245.6|85195.6|85244.5|85194.5|16
1635822760000|2021-11-02 03:12:40|85245.2|85195.2|85244.4|85194.4|85245.4|85195.4|85244.1|85194.1|25
1635822770000|2021-11-02 03:12:50|85244.5|85194.5|85245.7|85195.7|85246.7|85196.7|85244.3|85194.3|15
1635822780000|2021-11-02 03:13:00|85245.8|85195.8|85245.2|85195.2|85245.8|85195.8|85244.6|85194.6|16
1635822790000|2021-11-02 03:13:10|85245.1|85195.1|85244.6|85194.6|85245.1|85195.1|85244.4|85194.4|11
1635822800000|2021-11-02 03:13:20|85244.7|85194.7|85245.4|85195.4|85245.8|85195.8|85244.6|85194.6|12
1635822810000|2021-11-02 03:13:30|85245.3|85195.3|85244.6|85194.6|85245.7|85195.7|85244.3|85194.3|13
1635822820000|2021-11-02 03:13:40|85244.5|85194.5|85244.7|85194.7|85245.1|85195.1|85244.5|85194.5|5
1635822830000|2021-11-02 03:13:50|85245.1|85195.1|85247.5|85197.5|85247.5|85197.5|85244.6|85194.6|17
1635822840000|2021-11-02 03:14:00|85247.7|85197.7|85248|85198|85248.5|85198.5|85246.2|85196.2|23
1635822850000|2021-11-02 03:14:10|85247.9|85197.9|85248|85198|85248.8|85198.8|85247.3|85197.3|27
1635822860000|2021-11-02 03:14:20|85247.9|85197.9|85247.3|85197.3|85247.9|85197.9|85246.6|85196.6|27
1635822870000|2021-11-02 03:14:30|85247.2|85197.2|85247.2|85197.2|85247.4|85197.4|85246.2|85196.2|17
1635822880000|2021-11-02 03:14:40|85247.1|85197.1|85247.8|85197.8|85248|85198|85246.9|85196.9|14
1635822890000|2021-11-02 03:14:50|85248.1|85198.1|85248.2|85198.2|85248.2|85198.2|85247.4|85197.4|11
1635822900000|2021-11-02 03:15:00|85247.3|85197.3|85255.5|85205.5|85258.5|85208.5|85247.3|85197.3|36
1635822910000|2021-11-02 03:15:10|85254.7|85204.7|85255.2|85205.2|85255.6|85205.6|85254.7|85204.7|11
1635822920000|2021-11-02 03:15:20|85255.3|85205.3|85254.2|85204.2|85255.8|85205.8|85253.8|85203.8|14
1635822930000|2021-11-02 03:15:30|85254.1|85204.1|85250.7|85200.7|85254.1|85204.1|85250.7|85200.7|29
1635822940000|2021-11-02 03:15:40|85250.9|85200.9|85253.6|85203.6|85253.6|85203.6|85250.2|85200.2|22
1635822950000|2021-11-02 03:15:50|85252|85202|85250.5|85200.5|85252|85202|85249.4|85199.4|27
1635822960000|2021-11-02 03:16:00|85250.7|85200.7|85251.3|85201.3|85251.3|85201.3|85250.1|85200.1|16
1635822970000|2021-11-02 03:16:10|85251.5|85201.5|85251.6|85201.6|85252.2|85202.2|85250.8|85200.8|10
1635822980000|2021-11-02 03:16:20|85251.7|85201.7|85248.5|85198.5|85251.7|85201.7|85248.5|85198.5|12
1635822990000|2021-11-02 03:16:30|85248.9|85198.9|85250|85200|85250.9|85200.9|85248.5|85198.5|20
1635823000000|2021-11-02 03:16:40|85250.1|85200.1|85251.4|85201.4|85252|85202|85250.1|85200.1|17
1635823010000|2021-11-02 03:16:50|85251.2|85201.2|85252.1|85202.1|85252.2|85202.2|85250.8|85200.8|10
1635823020000|2021-11-02 03:17:00|85251.8|85201.8|85252|85202|85252.6|85202.6|85250.8|85200.8|21
1635823030000|2021-11-02 03:17:10|85252.3|85202.3|85251.2|85201.2|85252.3|85202.3|85251|85201|17
1635823040000|2021-11-02 03:17:20|85251.5|85201.5|85253.7|85203.7|85255.1|85205.1|85250.3|85200.3|20
1635823050000|2021-11-02 03:17:30|85252.9|85202.9|85253.4|85203.4|85254.5|85204.5|85252.5|85202.5|21
1635823060000|2021-11-02 03:17:40|85253.5|85203.5|85252.9|85202.9|85254.1|85204.1|85251.5|85201.5|16
1635823070000|2021-11-02 03:17:50|85252.8|85202.8|85253.1|85203.1|85253.8|85203.8|85251.9|85201.9|18
1635823080000|2021-11-02 03:18:00|85253|85203|85255.8|85205.8|85256.8|85206.8|85252.8|85202.8|18
1635823090000|2021-11-02 03:18:10|85254.6|85204.6|85258.4|85208.4|85259|85209|85254.2|85204.2|24
1635823100000|2021-11-02 03:18:20|85259.5|85209.5|85258.2|85208.2|85259.5|85209.5|85256|85206|21
1635823110000|2021-11-02 03:18:30|85258|85208|85255.7|85205.7|85258|85208|85255.3|85205.3|14
1635823120000|2021-11-02 03:18:40|85256.1|85206.1|85257.5|85207.5|85258|85208|85254.6|85204.6|26
1635823130000|2021-11-02 03:18:50|85257.9|85207.9|85256.4|85206.4|85258.9|85208.9|85256.4|85206.4|19
1635823140000|2021-11-02 03:19:00|85255.9|85205.9|85257|85207|85257.1|85207.1|85255.3|85205.3|19
1635823150000|2021-11-02 03:19:10|85256.4|85206.4|85255.9|85205.9|85258.3|85208.3|85255|85205|25
1635823160000|2021-11-02 03:19:20|85255.6|85205.6|85256|85206|85256.5|85206.5|85255|85205|17
1635823170000|2021-11-02 03:19:30|85255.6|85205.6|85255.8|85205.8|85255.8|85205.8|85254.6|85204.6|10
1635823180000|2021-11-02 03:19:40|85255.6|85205.6|85255.7|85205.7|85256.1|85206.1|85255.3|85205.3|14
1635823190000|2021-11-02 03:19:50|85256.1|85206.1|85252.4|85202.4|85256.3|85206.3|85250.7|85200.7|16
1635823200000|2021-11-02 03:20:00|85250.8|85200.8|85253.6|85203.6|85253.6|85203.6|85250.8|85200.8|24
1635823210000|2021-11-02 03:20:10|85253.1|85203.1|85251.9|85201.9|85253.6|85203.6|85251.3|85201.3|16
1635823220000|2021-11-02 03:20:20|85252|85202|85250.2|85200.2|85252.4|85202.4|85249.8|85199.8|21
1635823230000|2021-11-02 03:20:30|85249.6|85199.6|85251|85201|85251.4|85201.4|85247.8|85197.8|18
1635823240000|2021-11-02 03:20:40|85251.7|85201.7|85248.3|85198.3|85251.7|85201.7|85248.3|85198.3|14
1635823250000|2021-11-02 03:20:50|85248|85198|85246.5|85196.5|85248.5|85198.5|85246.5|85196.5|22
1635823260000|2021-11-02 03:21:00|85246.4|85196.4|85249.9|85199.9|85249.9|85199.9|85246.4|85196.4|35
1635823270000|2021-11-02 03:21:10|85250.1|85200.1|85250.9|85200.9|85252.3|85202.3|85250.1|85200.1|19
1635823280000|2021-11-02 03:21:20|85251.6|85201.6|85252.6|85202.6|85253.1|85203.1|85251|85201|32
1635823290000|2021-11-02 03:21:30|85252.7|85202.7|85250.9|85200.9|85253.3|85203.3|85250.9|85200.9|18
1635823300000|2021-11-02 03:21:40|85251.4|85201.4|85250.5|85200.5|85253|85203|85250.5|85200.5|17
1635823310000|2021-11-02 03:21:50|85250.4|85200.4|85251|85201|85252.7|85202.7|85248.5|85198.5|26
1635823320000|2021-11-02 03:22:00|85250.4|85200.4|85248.9|85198.9|85253|85203|85248.9|85198.9|25
1635823330000|2021-11-02 03:22:10|85247.6|85197.6|85250.2|85200.2|85250.6|85200.6|85247|85197|18
1635823340000|2021-11-02 03:22:20|85250|85200|85250.9|85200.9|85251.7|85201.7|85249.3|85199.3|13
1635823350000|2021-11-02 03:22:30|85251.3|85201.3|85248.7|85198.7|85252.7|85202.7|85248.7|85198.7|28
1635823360000|2021-11-02 03:22:40|85249.3|85199.3|85249|85199|85249.3|85199.3|85249|85199|4
1635823370000|2021-11-02 03:22:50|85254.5|85204.5|85251.5|85201.5|85254.5|85204.5|85247.9|85197.9|35
1635823380000|2021-11-02 03:23:00|85250.5|85200.5|85247|85197|85253|85203|85245|85195|29
1635823390000|2021-11-02 03:23:10|85248.5|85198.5|85246.6|85196.6|85248.7|85198.7|85245.4|85195.4|17
1635823400000|2021-11-02 03:23:20|85247.8|85197.8|85248|85198|85248.5|85198.5|85246.4|85196.4|19
1635823410000|2021-11-02 03:23:30|85248.1|85198.1|85247.2|85197.2|85248.3|85198.3|85246.4|85196.4|22
1635823420000|2021-11-02 03:23:40|85247.1|85197.1|85246.1|85196.1|85247.8|85197.8|85246.1|85196.1|25
1635823430000|2021-11-02 03:23:50|85245.4|85195.4|85247.2|85197.2|85247.6|85197.6|85245.4|85195.4|13
1635823440000|2021-11-02 03:24:00|85246.1|85196.1|85248.1|85198.1|85248.5|85198.5|85246|85196|33
1635823450000|2021-11-02 03:24:10|85247.2|85197.2|85247.4|85197.4|85248.1|85198.1|85246|85196|26
1635823460000|2021-11-02 03:24:20|85248.3|85198.3|85248.3|85198.3|85248.7|85198.7|85246.4|85196.4|20
1635823470000|2021-11-02 03:24:30|85248.2|85198.2|85248.3|85198.3|85248.7|85198.7|85246.1|85196.1|21
1635823480000|2021-11-02 03:24:40|85248.7|85198.7|85247.6|85197.6|85248.7|85198.7|85246.9|85196.9|18
1635823490000|2021-11-02 03:24:50|85247.9|85197.9|85246.1|85196.1|85247.9|85197.9|85245.9|85195.9|14
1635823500000|2021-11-02 03:25:00|85245.6|85195.6|85245.9|85195.9|85246.7|85196.7|85245.5|85195.5|24
1635823510000|2021-11-02 03:25:10|85246.7|85196.7|85245.1|85195.1|85246.7|85196.7|85242.7|85192.7|16
1635823520000|2021-11-02 03:25:20|85245.6|85195.6|85245.5|85195.5|85245.6|85195.6|85243.8|85193.8|21
1635823530000|2021-11-02 03:25:30|85244.4|85194.4|85244|85194|85245|85195|85242.9|85192.9|26
1635823540000|2021-11-02 03:25:40|85243.9|85193.9|85240|85190|85243.9|85193.9|85239.9|85189.9|25
1635823550000|2021-11-02 03:25:50|85240.9|85190.9|85241.6|85191.6|85241.7|85191.7|85239.1|85189.1|20
1635823560000|2021-11-02 03:26:00|85242.3|85192.3|85240.6|85190.6|85242.3|85192.3|85238.6|85188.6|26
1635823570000|2021-11-02 03:26:10|85240.8|85190.8|85241.8|85191.8|85242.1|85192.1|85240.4|85190.4|20
1635823580000|2021-11-02 03:26:20|85241.7|85191.7|85244.2|85194.2|85245.1|85195.1|85241.5|85191.5|30
1635823590000|2021-11-02 03:26:30|85244.6|85194.6|85245.3|85195.3|85245.5|85195.5|85244.2|85194.2|25
1635823600000|2021-11-02 03:26:40|85245|85195|85245.1|85195.1|85245.4|85195.4|85243.4|85193.4|18
1635823610000|2021-11-02 03:26:50|85244|85194|85244.1|85194.1|85245.5|85195.5|85243.2|85193.2|24
1635823620000|2021-11-02 03:27:00|85243.7|85193.7|85245.7|85195.7|85246.4|85196.4|85243.4|85193.4|29
1635823630000|2021-11-02 03:27:10|85245|85195|85248.9|85198.9|85251.2|85201.2|85245|85195|26
1635823640000|2021-11-02 03:27:20|85249.7|85199.7|85247.6|85197.6|85249.7|85199.7|85247.6|85197.6|23
1635823650000|2021-11-02 03:27:30|85247.3|85197.3|85247.3|85197.3|85249|85199|85247.3|85197.3|14
1635823660000|2021-11-02 03:27:40|85246.8|85196.8|85245.4|85195.4|85247.7|85197.7|85245.1|85195.1|19
1635823670000|2021-11-02 03:27:50|85245.2|85195.2|85245.6|85195.6|85245.6|85195.6|85244.7|85194.7|17
1635823680000|2021-11-02 03:28:00|85245.4|85195.4|85241.6|85191.6|85245.7|85195.7|85241.6|85191.6|20
1635823690000|2021-11-02 03:28:10|85242.1|85192.1|85243.3|85193.3|85243.3|85193.3|85242.1|85192.1|19
1635823700000|2021-11-02 03:28:20|85242.9|85192.9|85242.1|85192.1|85242.9|85192.9|85242.1|85192.1|26
1635823710000|2021-11-02 03:28:30|85242.5|85192.5|85242.5|85192.5|85243.2|85193.2|85242.2|85192.2|27
1635823720000|2021-11-02 03:28:40|85242.2|85192.2|85242.1|85192.1|85242.7|85192.7|85241|85191|20
1635823730000|2021-11-02 03:28:50|85241.5|85191.5|85243.5|85193.5|85244.2|85194.2|85241|85191|20
1635823740000|2021-11-02 03:29:00|85243.6|85193.6|85243.5|85193.5|85245.6|85195.6|85242.2|85192.2|35
1635823750000|2021-11-02 03:29:10|85243.1|85193.1|85241.4|85191.4|85243.1|85193.1|85240.9|85190.9|26
1635823760000|2021-11-02 03:29:20|85238.8|85188.8|85238.3|85188.3|85246.3|85196.3|85237.8|85187.8|27
1635823770000|2021-11-02 03:29:30|85239.2|85189.2|85241|85191|85242.6|85192.6|85234.6|85184.6|21
1635823780000|2021-11-02 03:29:40|85238.6|85188.6|85234.9|85184.9|85242|85192|85233.3|85183.3|44
1635823790000|2021-11-02 03:29:50|85235.3|85185.3|85238.2|85188.2|85243|85193|85235.3|85185.3|39
1635823800000|2021-11-02 03:30:00|85238.9|85188.9|85237.1|85187.1|85243|85193|85234.6|85184.6|46
1635823810000|2021-11-02 03:30:10|85235.5|85185.5|85234.8|85184.8|85238|85188|85234.5|85184.5|35
1635823820000|2021-11-02 03:30:20|85235.4|85185.4|85235.3|85185.3|85238.6|85188.6|85231.9|85181.9|56
1635823830000|2021-11-02 03:30:30|85235.4|85185.4|85241.6|85191.6|85246.4|85196.4|85235.4|85185.4|54
1635823840000|2021-11-02 03:30:40|85243.4|85193.4|85242.7|85192.7|85243.4|85193.4|85238.3|85188.3|59
1635823850000|2021-11-02 03:30:50|85243.2|85193.2|85251.6|85201.6|85255|85205|85243.2|85193.2|56
1635823860000|2021-11-02 03:31:00|85252.1|85202.1|85253.8|85203.8|85253.9|85203.9|85250.6|85200.6|41
1635823870000|2021-11-02 03:31:10|85252.4|85202.4|85247.4|85197.4|85254.5|85204.5|85247.4|85197.4|54
1635823880000|2021-11-02 03:31:20|85246.6|85196.6|85247.1|85197.1|85248.5|85198.5|85244.6|85194.6|51
1635823890000|2021-11-02 03:31:30|85247.2|85197.2|85244.5|85194.5|85250.8|85200.8|85242.9|85192.9|55
1635823900000|2021-11-02 03:31:40|85244.4|85194.4|85248.7|85198.7|85249.3|85199.3|85244.4|85194.4|44
1635823910000|2021-11-02 03:31:50|85249.5|85199.5|85251.3|85201.3|85253.8|85203.8|85249.2|85199.2|53
1635823920000|2021-11-02 03:32:00|85251|85201|85250.1|85200.1|85252|85202|85249.8|85199.8|57
1635823930000|2021-11-02 03:32:10|85250|85200|85261.3|85211.3|85262.6|85212.6|85249.6|85199.6|55
1635823940000|2021-11-02 03:32:20|85260.7|85210.7|85261.7|85211.7|85269.9|85219.9|85260.5|85210.5|75
1635823950000|2021-11-02 03:32:30|85261.3|85211.3|85260.9|85210.9|85261.3|85211.3|85252.6|85202.6|64
1635823960000|2021-11-02 03:32:40|85260.8|85210.8|85259.1|85209.1|85267.6|85217.6|85258.6|85208.6|52
1635823970000|2021-11-02 03:32:50|85258.7|85208.7|85257.4|85207.4|85259.1|85209.1|85256.4|85206.4|47
1635823980000|2021-11-02 03:33:00|85257.6|85207.6|85255.5|85205.5|85260.4|85210.4|85253.9|85203.9|40
1635823990000|2021-11-02 03:33:10|85255.2|85205.2|85256.3|85206.3|85258|85208|85255.1|85205.1|35
1635824000000|2021-11-02 03:33:20|85254.4|85204.4|85244.5|85194.5|85256.5|85206.5|85244.5|85194.5|56
1635824010000|2021-11-02 03:33:30|85244.4|85194.4|85240.3|85190.3|85252.7|85202.7|85239.9|85189.9|40
1635824020000|2021-11-02 03:33:40|85239.6|85189.6|85242.7|85192.7|85246.1|85196.1|85239.5|85189.5|44
1635824030000|2021-11-02 03:33:50|85243|85193|85246.1|85196.1|85250.5|85200.5|85243|85193|45
1635824040000|2021-11-02 03:34:00|85245.8|85195.8|85250.7|85200.7|85257.9|85207.9|85245.8|85195.8|47
1635824050000|2021-11-02 03:34:10|85249.4|85199.4|85244.9|85194.9|85255.5|85205.5|85242.9|85192.9|42
1635824060000|2021-11-02 03:34:20|85244.2|85194.2|85242.6|85192.6|85252.5|85202.5|85242.6|85192.6|45
1635824070000|2021-11-02 03:34:30|85243.7|85193.7|85242.9|85192.9|85253.3|85203.3|85241.6|85191.6|37
1635824080000|2021-11-02 03:34:40|85243.1|85193.1|85242.9|85192.9|85249.1|85199.1|85242.8|85192.8|27
1635824090000|2021-11-02 03:34:50|85243.2|85193.2|85245|85195|85253.5|85203.5|85243.2|85193.2|19
1635824100000|2021-11-02 03:35:00|85245.1|85195.1|85242.4|85192.4|85248.3|85198.3|85242.2|85192.2|40
1635824110000|2021-11-02 03:35:10|85242.8|85192.8|85250.5|85200.5|85250.5|85200.5|85241.3|85191.3|16
1635824120000|2021-11-02 03:35:20|85242.1|85192.1|85237|85187|85243.5|85193.5|85236.6|85186.6|51
1635824130000|2021-11-02 03:35:30|85242.3|85192.3|85240.9|85190.9|85246.5|85196.5|85235.8|85185.8|38
1635824140000|2021-11-02 03:35:40|85240|85190|85242.1|85192.1|85249.5|85199.5|85240|85190|47
1635824150000|2021-11-02 03:35:50|85242.4|85192.4|85239.9|85189.9|85246.5|85196.5|85239.9|85189.9|41
1635824160000|2021-11-02 03:36:00|85240.1|85190.1|85243.7|85193.7|85248.4|85198.4|85240|85190|42
1635824170000|2021-11-02 03:36:10|85243.9|85193.9|85243.8|85193.8|85244.7|85194.7|85242.2|85192.2|34
1635824180000|2021-11-02 03:36:20|85244.4|85194.4|85241.3|85191.3|85245.3|85195.3|85240.1|85190.1|43
1635824190000|2021-11-02 03:36:30|85241.5|85191.5|85240.3|85190.3|85247.5|85197.5|85239.9|85189.9|32
1635824200000|2021-11-02 03:36:40|85240.5|85190.5|85240.6|85190.6|85247.5|85197.5|85236.3|85186.3|38
1635824210000|2021-11-02 03:36:50|85241.4|85191.4|85238.4|85188.4|85248.4|85198.4|85236.4|85186.4|32
1635824220000|2021-11-02 03:37:00|85240|85190|85239.5|85189.5|85242.1|85192.1|85236.2|85186.2|41
1635824230000|2021-11-02 03:37:10|85239.2|85189.2|85239.2|85189.2|85241.3|85191.3|85238.8|85188.8|25
1635824240000|2021-11-02 03:37:20|85239.4|85189.4|85241.9|85191.9|85248.5|85198.5|85239.2|85189.2|26
1635824250000|2021-11-02 03:37:30|85246.7|85196.7|85240.3|85190.3|85249.5|85199.5|85239.7|85189.7|23
1635824260000|2021-11-02 03:37:40|85240.6|85190.6|85240.5|85190.5|85246.5|85196.5|85239.3|85189.3|17
1635824270000|2021-11-02 03:37:50|85240.7|85190.7|85241.9|85191.9|85241.9|85191.9|85239.9|85189.9|25
1635824280000|2021-11-02 03:38:00|85242.8|85192.8|85242.9|85192.9|85243.4|85193.4|85240.3|85190.3|30
1635824290000|2021-11-02 03:38:10|85251|85201|85241.8|85191.8|85251|85201|85240.2|85190.2|29
1635824300000|2021-11-02 03:38:20|85240.3|85190.3|85239.3|85189.3|85241.6|85191.6|85239|85189|32
1635824310000|2021-11-02 03:38:30|85240.2|85190.2|85240.7|85190.7|85241.3|85191.3|85239.3|85189.3|26
1635824320000|2021-11-02 03:38:40|85240.4|85190.4|85240.9|85190.9|85241.5|85191.5|85239.9|85189.9|29
1635824330000|2021-11-02 03:38:50|85241|85191|85240.9|85190.9|85246.5|85196.5|85240.4|85190.4|24
1635824340000|2021-11-02 03:39:00|85240.7|85190.7|85240.9|85190.9|85241.2|85191.2|85240.3|85190.3|29
1635824350000|2021-11-02 03:39:10|85240.6|85190.6|85242.1|85192.1|85245.5|85195.5|85240.6|85190.6|23
1635824360000|2021-11-02 03:39:20|85247.5|85197.5|85241|85191|85247.5|85197.5|85240.7|85190.7|21
1635824370000|2021-11-02 03:39:30|85240.7|85190.7|85237.4|85187.4|85240.7|85190.7|85236.3|85186.3|15
1635824380000|2021-11-02 03:39:40|85239.1|85189.1|85236.9|85186.9|85240|85190|85236.8|85186.8|27
1635824390000|2021-11-02 03:39:50|85236.8|85186.8|85236.2|85186.2|85237.1|85187.1|85233.9|85183.9|23
1635824400000|2021-11-02 03:40:00|85236.1|85186.1|85233.3|85183.3|85236.8|85186.8|85233.3|85183.3|30
1635824410000|2021-11-02 03:40:10|85233.7|85183.7|85235.9|85185.9|85236.6|85186.6|85233.2|85183.2|42
1635824420000|2021-11-02 03:40:20|85236.1|85186.1|85229.8|85179.8|85236.1|85186.1|85229.3|85179.3|33
1635824430000|2021-11-02 03:40:30|85229.7|85179.7|85228.9|85178.9|85230.9|85180.9|85228.6|85178.6|23
1635824440000|2021-11-02 03:40:40|85229.1|85179.1|85230.6|85180.6|85231.1|85181.1|85229.1|85179.1|36
1635824450000|2021-11-02 03:40:50|85230.8|85180.8|85232.5|85182.5|85232.5|85182.5|85229.9|85179.9|25
1635824460000|2021-11-02 03:41:00|85232.6|85182.6|85229.7|85179.7|85232.8|85182.8|85229.5|85179.5|30
1635824470000|2021-11-02 03:41:10|85229.5|85179.5|85228.4|85178.4|85230.8|85180.8|85228.4|85178.4|29
1635824480000|2021-11-02 03:41:20|85228.2|85178.2|85224.7|85174.7|85228.2|85178.2|85224.5|85174.5|27
1635824490000|2021-11-02 03:41:30|85224.8|85174.8|85224.7|85174.7|85225.3|85175.3|85224.5|85174.5|21
1635824500000|2021-11-02 03:41:40|85224.9|85174.9|85230|85180|85230.3|85180.3|85224.9|85174.9|34
1635824510000|2021-11-02 03:41:50|85229.8|85179.8|85229.7|85179.7|85231|85181|85229.2|85179.2|29
1635824520000|2021-11-02 03:42:00|85229.6|85179.6|85229.8|85179.8|85230.1|85180.1|85229.3|85179.3|8
1635824530000|2021-11-02 03:42:10|85230|85180|85236.7|85186.7|85237.6|85187.6|85229.5|85179.5|29
1635824540000|2021-11-02 03:42:20|85236.6|85186.6|85237.1|85187.1|85239.1|85189.1|85236.2|85186.2|32
1635824550000|2021-11-02 03:42:30|85237.3|85187.3|85238.1|85188.1|85238.7|85188.7|85236.5|85186.5|22
1635824560000|2021-11-02 03:42:40|85238.2|85188.2|85238.9|85188.9|85239.5|85189.5|85238.1|85188.1|22
1635824570000|2021-11-02 03:42:50|85239|85189|85237.8|85187.8|85239|85189|85237.5|85187.5|17
1635824580000|2021-11-02 03:43:00|85237.9|85187.9|85237.5|85187.5|85238.5|85188.5|85237.2|85187.2|24
1635824590000|2021-11-02 03:43:10|85237.8|85187.8|85238.4|85188.4|85240.4|85190.4|85237.2|85187.2|26
1635824600000|2021-11-02 03:43:20|85237.8|85187.8|85237.2|85187.2|85238.7|85188.7|85237|85187|23
1635824610000|2021-11-02 03:43:30|85238|85188|85243.5|85193.5|85243.5|85193.5|85237.7|85187.7|33
1635824620000|2021-11-02 03:43:40|85243.6|85193.6|85244.8|85194.8|85244.9|85194.9|85241.7|85191.7|32
1635824630000|2021-11-02 03:43:50|85244.9|85194.9|85244.5|85194.5|85246.4|85196.4|85244.5|85194.5|26
1635824640000|2021-11-02 03:44:00|85244.7|85194.7|85242.9|85192.9|85246.1|85196.1|85242.7|85192.7|25
1635824650000|2021-11-02 03:44:10|85242.7|85192.7|85241.7|85191.7|85242.8|85192.8|85241.4|85191.4|25
1635824660000|2021-11-02 03:44:20|85241.8|85191.8|85242.2|85192.2|85243|85193|85241|85191|34
1635824670000|2021-11-02 03:44:30|85242.1|85192.1|85241.7|85191.7|85242.1|85192.1|85241.3|85191.3|27
1635824680000|2021-11-02 03:44:40|85241.8|85191.8|85240.3|85190.3|85242.4|85192.4|85240.3|85190.3|33
1635824690000|2021-11-02 03:44:50|85240.6|85190.6|85241.2|85191.2|85241.5|85191.5|85239.5|85189.5|27
1635824700000|2021-11-02 03:45:00|85241.5|85191.5|85245.1|85195.1|85245.8|85195.8|85241.5|85191.5|34
1635824710000|2021-11-02 03:45:10|85244.9|85194.9|85248.2|85198.2|85248.6|85198.6|85243.9|85193.9|21
1635824720000|2021-11-02 03:45:20|85248.4|85198.4|85248.8|85198.8|85249|85199|85248.2|85198.2|29
1635824730000|2021-11-02 03:45:30|85248.9|85198.9|85245.9|85195.9|85248.9|85198.9|85245.8|85195.8|26
1635824740000|2021-11-02 03:45:40|85246.5|85196.5|85247.5|85197.5|85247.5|85197.5|85245.9|85195.9|18
1635824750000|2021-11-02 03:45:50|85247.1|85197.1|85248.6|85198.6|85248.6|85198.6|85246.6|85196.6|22
1635824760000|2021-11-02 03:46:00|85248.5|85198.5|85248.5|85198.5|85248.9|85198.9|85248.1|85198.1|27
1635824770000|2021-11-02 03:46:10|85248.4|85198.4|85248.5|85198.5|85249.1|85199.1|85248.3|85198.3|19
1635824780000|2021-11-02 03:46:20|85248.9|85198.9|85249.2|85199.2|85249.2|85199.2|85248.5|85198.5|22
1635824790000|2021-11-02 03:46:30|85249.1|85199.1|85244.9|85194.9|85249.1|85199.1|85244.9|85194.9|27
1635824800000|2021-11-02 03:46:40|85244.3|85194.3|85245.3|85195.3|85245.9|85195.9|85243.7|85193.7|18
1635824810000|2021-11-02 03:46:50|85245.5|85195.5|85245.4|85195.4|85246.2|85196.2|85245.2|85195.2|26
1635824820000|2021-11-02 03:47:00|85245.7|85195.7|85242.7|85192.7|85246|85196|85242.3|85192.3|28
1635824830000|2021-11-02 03:47:10|85242.8|85192.8|85244.3|85194.3|85244.4|85194.4|85242.2|85192.2|16
1635824840000|2021-11-02 03:47:20|85244.9|85194.9|85244.9|85194.9|85245.3|85195.3|85244.7|85194.7|18
1635824850000|2021-11-02 03:47:30|85244.8|85194.8|85243.9|85193.9|85244.8|85194.8|85243.3|85193.3|20
1635824860000|2021-11-02 03:47:40|85243.1|85193.1|85241.7|85191.7|85244|85194|85241.1|85191.1|24
1635824870000|2021-11-02 03:47:50|85241.8|85191.8|85242.4|85192.4|85242.4|85192.4|85241|85191|16
1635824880000|2021-11-02 03:48:00|85242.3|85192.3|85242.2|85192.2|85242.6|85192.6|85241.3|85191.3|14
1635824890000|2021-11-02 03:48:10|85242.5|85192.5|85242.6|85192.6|85243|85193|85241|85191|21
1635824900000|2021-11-02 03:48:20|85242.3|85192.3|85240.9|85190.9|85242.3|85192.3|85239.2|85189.2|25
1635824910000|2021-11-02 03:48:30|85240.5|85190.5|85237.8|85187.8|85240.5|85190.5|85236.3|85186.3|50
1635824920000|2021-11-02 03:48:40|85237.7|85187.7|85236.8|85186.8|85238.1|85188.1|85236.5|85186.5|26
1635824930000|2021-11-02 03:48:50|85237.1|85187.1|85236.9|85186.9|85237.3|85187.3|85236|85186|15
1635824940000|2021-11-02 03:49:00|85236.8|85186.8|85236.4|85186.4|85238.3|85188.3|85235.9|85185.9|22
1635824950000|2021-11-02 03:49:10|85236.2|85186.2|85236.5|85186.5|85236.8|85186.8|85236|85186|13
1635824960000|2021-11-02 03:49:20|85237.1|85187.1|85236|85186|85237.1|85187.1|85235.4|85185.4|14
1635824970000|2021-11-02 03:49:30|85235.9|85185.9|85236.4|85186.4|85236.6|85186.6|85235.5|85185.5|19
1635824980000|2021-11-02 03:49:40|85236.1|85186.1|85236|85186|85237.7|85187.7|85235.8|85185.8|30
1635824990000|2021-11-02 03:49:50|85235.9|85185.9|85233.9|85183.9|85236.9|85186.9|85233.9|85183.9|19
1635825000000|2021-11-02 03:50:00|85234|85184|85232.1|85182.1|85234.4|85184.4|85232|85182|30
1635825010000|2021-11-02 03:50:10|85232.2|85182.2|85237.2|85187.2|85238.5|85188.5|85232|85182|35
1635825020000|2021-11-02 03:50:20|85236.9|85186.9|85237.1|85187.1|85237.4|85187.4|85235.3|85185.3|28
1635825030000|2021-11-02 03:50:30|85237.2|85187.2|85235.9|85185.9|85237.2|85187.2|85235.3|85185.3|24
1635825040000|2021-11-02 03:50:40|85236|85186|85236.3|85186.3|85236.6|85186.6|85235.8|85185.8|19
1635825050000|2021-11-02 03:50:50|85236.2|85186.2|85235.1|85185.1|85236.8|85186.8|85235.1|85185.1|17
1635825060000|2021-11-02 03:51:00|85235|85185|85234.4|85184.4|85235.4|85185.4|85234.2|85184.2|29
1635825070000|2021-11-02 03:51:10|85234.7|85184.7|85234.1|85184.1|85235|85185|85234.1|85184.1|10
1635825080000|2021-11-02 03:51:20|85234.5|85184.5|85235.4|85185.4|85236.1|85186.1|85234.4|85184.4|21
1635825090000|2021-11-02 03:51:30|85235.3|85185.3|85237.6|85187.6|85238.1|85188.1|85235.3|85185.3|31
1635825100000|2021-11-02 03:51:40|85237.9|85187.9|85237|85187|85238|85188|85236.8|85186.8|18
1635825110000|2021-11-02 03:51:50|85236.9|85186.9|85236.5|85186.5|85237.7|85187.7|85236.2|85186.2|11
1635825120000|2021-11-02 03:52:00|85236.9|85186.9|85234.1|85184.1|85237.2|85187.2|85234.1|85184.1|32
1635825130000|2021-11-02 03:52:10|85234|85184|85236.3|85186.3|85236.8|85186.8|85234|85184|30
1635825140000|2021-11-02 03:52:20|85236.1|85186.1|85232.9|85182.9|85236.4|85186.4|85232.9|85182.9|22
1635825150000|2021-11-02 03:52:30|85232.8|85182.8|85232.8|85182.8|85233|85183|85232.4|85182.4|13
1635825160000|2021-11-02 03:52:40|85232.7|85182.7|85233.5|85183.5|85233.5|85183.5|85232.5|85182.5|14
1635825170000|2021-11-02 03:52:50|85233.2|85183.2|85235.8|85185.8|85235.8|85185.8|85233.2|85183.2|25
1635825180000|2021-11-02 03:53:00|85236.2|85186.2|85234.8|85184.8|85236.3|85186.3|85233.9|85183.9|29
1635825190000|2021-11-02 03:53:10|85235.1|85185.1|85235.5|85185.5|85236.2|85186.2|85234.4|85184.4|22
1635825200000|2021-11-02 03:53:20|85235.3|85185.3|85235.6|85185.6|85235.8|85185.8|85235.3|85185.3|21
1635825210000|2021-11-02 03:53:30|85236|85186|85235.5|85185.5|85236.2|85186.2|85235.4|85185.4|15
1635825220000|2021-11-02 03:53:40|85235.9|85185.9|85235.7|85185.7|85236.2|85186.2|85235.3|85185.3|22
1635825230000|2021-11-02 03:53:50|85236|85186|85235.6|85185.6|85236.3|85186.3|85234.2|85184.2|17
1635825240000|2021-11-02 03:54:00|85235.5|85185.5|85238.4|85188.4|85238.5|85188.5|85235.1|85185.1|22
1635825250000|2021-11-02 03:54:10|85238.3|85188.3|85236.1|85186.1|85239.1|85189.1|85236.1|85186.1|18
1635825260000|2021-11-02 03:54:20|85236.3|85186.3|85234|85184|85236.3|85186.3|85233.9|85183.9|23
1635825270000|2021-11-02 03:54:30|85231.7|85181.7|85236|85186|85236|85186|85231.7|85181.7|25
1635825280000|2021-11-02 03:54:40|85236.2|85186.2|85235.7|85185.7|85236.5|85186.5|85234.3|85184.3|23
1635825290000|2021-11-02 03:54:50|85236|85186|85237|85187|85237.4|85187.4|85233.6|85183.6|31
1635825300000|2021-11-02 03:55:00|85237.7|85187.7|85236|85186|85237.7|85187.7|85236|85186|15
1635825310000|2021-11-02 03:55:10|85236.2|85186.2|85236|85186|85237|85187|85236|85186|7
1635825320000|2021-11-02 03:55:20|85236.2|85186.2|85236.9|85186.9|85237.9|85187.9|85236|85186|16
1635825330000|2021-11-02 03:55:30|85237.1|85187.1|85239.6|85189.6|85240.4|85190.4|85237.1|85187.1|30
1635825340000|2021-11-02 03:55:40|85240|85190|85238.2|85188.2|85240|85190|85238|85188|18
1635825350000|2021-11-02 03:55:50|85237.8|85187.8|85238|85188|85238.5|85188.5|85237.4|85187.4|21
1635825360000|2021-11-02 03:56:00|85238.3|85188.3|85235.1|85185.1|85238.3|85188.3|85234.9|85184.9|14
1635825370000|2021-11-02 03:56:10|85235.3|85185.3|85235.5|85185.5|85236|85186|85234.7|85184.7|24
1635825380000|2021-11-02 03:56:20|85236.3|85186.3|85235.7|85185.7|85236.5|85186.5|85235|85185|19
1635825390000|2021-11-02 03:56:30|85236.3|85186.3|85235.8|85185.8|85236.5|85186.5|85235.3|85185.3|26
1635825400000|2021-11-02 03:56:40|85235.7|85185.7|85237|85187|85237.4|85187.4|85235.7|85185.7|19
1635825410000|2021-11-02 03:56:50|85236.9|85186.9|85238.4|85188.4|85239.1|85189.1|85236.7|85186.7|10
1635825420000|2021-11-02 03:57:00|85236.4|85186.4|85235.8|85185.8|85237|85187|85235.5|85185.5|15
1635825430000|2021-11-02 03:57:10|85240|85190|85237.2|85187.2|85240.5|85190.5|85237.2|85187.2|21
1635825440000|2021-11-02 03:57:20|85238.3|85188.3|85242|85192|85242|85192|85236.4|85186.4|16
1635825450000|2021-11-02 03:57:30|85240.9|85190.9|85238.3|85188.3|85240.9|85190.9|85238.3|85188.3|19
1635825460000|2021-11-02 03:57:40|85238.9|85188.9|85239.8|85189.8|85239.8|85189.8|85238.7|85188.7|13
1635825470000|2021-11-02 03:57:50|85237.6|85187.6|85243.7|85193.7|85244.6|85194.6|85237.3|85187.3|13
1635825480000|2021-11-02 03:58:00|85240.4|85190.4|85238.4|85188.4|85242.4|85192.4|85237.7|85187.7|21
1635825490000|2021-11-02 03:58:10|85238.3|85188.3|85238.9|85188.9|85239.1|85189.1|85238|85188|9
1635825500000|2021-11-02 03:58:20|85238.5|85188.5|85242.6|85192.6|85242.6|85192.6|85238.2|85188.2|9
1635825510000|2021-11-02 03:58:30|85241.8|85191.8|85238.7|85188.7|85242.2|85192.2|85238|85188|25
1635825520000|2021-11-02 03:58:40|85238.6|85188.6|85241.2|85191.2|85243.7|85193.7|85237.4|85187.4|25
1635825530000|2021-11-02 03:58:50|85240.9|85190.9|85238.1|85188.1|85241.5|85191.5|85237.7|85187.7|15
1635825540000|2021-11-02 03:59:00|85236.8|85186.8|85238.8|85188.8|85242.2|85192.2|85236.7|85186.7|25
1635825550000|2021-11-02 03:59:10|85237.8|85187.8|85239|85189|85239.8|85189.8|85237.8|85187.8|20
1635825560000|2021-11-02 03:59:20|85239.1|85189.1|85242.2|85192.2|85243.6|85193.6|85238.6|85188.6|26
1635825570000|2021-11-02 03:59:30|85242.3|85192.3|85242.7|85192.7|85244.2|85194.2|85241.6|85191.6|20
1635825580000|2021-11-02 03:59:40|85242.6|85192.6|85240.7|85190.7|85242.6|85192.6|85240.7|85190.7|18
1635825590000|2021-11-02 03:59:50|85241|85191|85241.9|85191.9|85244|85194|85239.8|85189.8|33
1635825600000|2021-11-02 04:00:00|85242.1|85192.1|85238.9|85188.9|85243.4|85193.4|85238.3|85188.3|44
1635825610000|2021-11-02 04:00:10|85238.7|85188.7|85238.1|85188.1|85240.8|85190.8|85237.2|85187.2|33
1635825620000|2021-11-02 04:00:20|85237.6|85187.6|85241.5|85191.5|85241.5|85191.5|85237.3|85187.3|19
1635825630000|2021-11-02 04:00:30|85241|85191|85236.3|85186.3|85241|85191|85236.3|85186.3|28
1635825640000|2021-11-02 04:00:40|85236.2|85186.2|85236|85186|85236.8|85186.8|85235.2|85185.2|23
1635825650000|2021-11-02 04:00:50|85236.2|85186.2|85234.8|85184.8|85236.3|85186.3|85234.3|85184.3|17
1635825660000|2021-11-02 04:01:00|85241.3|85191.3|85236.5|85186.5|85241.3|85191.3|85235.6|85185.6|18
1635825670000|2021-11-02 04:01:10|85236.2|85186.2|85236.8|85186.8|85236.8|85186.8|85235.3|85185.3|12
1635825680000|2021-11-02 04:01:20|85236.5|85186.5|85237.7|85187.7|85239.8|85189.8|85236.5|85186.5|14
1635825690000|2021-11-02 04:01:30|85238.1|85188.1|85234.8|85184.8|85238.1|85188.1|85233.9|85183.9|15
1635825700000|2021-11-02 04:01:40|85234.3|85184.3|85236.3|85186.3|85237|85187|85234.1|85184.1|21
1635825710000|2021-11-02 04:01:50|85236.7|85186.7|85239.7|85189.7|85242.5|85192.5|85236.4|85186.4|30
1635825720000|2021-11-02 04:02:00|85239.9|85189.9|85240.1|85190.1|85241.8|85191.8|85239.2|85189.2|32
1635825730000|2021-11-02 04:02:10|85239.8|85189.8|85240.1|85190.1|85240.7|85190.7|85239.8|85189.8|14
1635825740000|2021-11-02 04:02:20|85239.9|85189.9|85241.7|85191.7|85242.7|85192.7|85238.7|85188.7|26
1635825750000|2021-11-02 04:02:30|85240.3|85190.3|85238.7|85188.7|85240.4|85190.4|85236.6|85186.6|19
1635825760000|2021-11-02 04:02:40|85237.8|85187.8|85239.4|85189.4|85241.3|85191.3|85237.4|85187.4|26
1635825770000|2021-11-02 04:02:50|85239.3|85189.3|85240.8|85190.8|85241.4|85191.4|85239.3|85189.3|12
1635825780000|2021-11-02 04:03:00|85240.1|85190.1|85240.9|85190.9|85240.9|85190.9|85239.6|85189.6|12
1635825790000|2021-11-02 04:03:10|85240.5|85190.5|85242.3|85192.3|85242.7|85192.7|85239.1|85189.1|15
1635825800000|2021-11-02 04:03:20|85241.6|85191.6|85238.1|85188.1|85241.9|85191.9|85238.1|85188.1|17
1635825810000|2021-11-02 04:03:30|85238.5|85188.5|85239.7|85189.7|85239.7|85189.7|85238.1|85188.1|22
1635825820000|2021-11-02 04:03:40|85239.5|85189.5|85240.8|85190.8|85243.6|85193.6|85239.3|85189.3|20
1635825830000|2021-11-02 04:03:50|85239.5|85189.5|85243.5|85193.5|85245|85195|85239.5|85189.5|23
1635825840000|2021-11-02 04:04:00|85242.7|85192.7|85240.2|85190.2|85244|85194|85240.2|85190.2|34
1635825850000|2021-11-02 04:04:10|85239.3|85189.3|85237.5|85187.5|85240.4|85190.4|85237.5|85187.5|19
1635825860000|2021-11-02 04:04:20|85237.1|85187.1|85237.5|85187.5|85238|85188|85236.4|85186.4|19
1635825870000|2021-11-02 04:04:30|85238.1|85188.1|85236.8|85186.8|85238.8|85188.8|85236.3|85186.3|23
1635825880000|2021-11-02 04:04:40|85235|85185|85238.9|85188.9|85239.5|85189.5|85235|85185|12
1635825890000|2021-11-02 04:04:50|85239.8|85189.8|85240.8|85190.8|85241.9|85191.9|85237.8|85187.8|25
1635825900000|2021-11-02 04:05:00|85240.7|85190.7|85242.5|85192.5|85243.6|85193.6|85240.7|85190.7|21
1635825910000|2021-11-02 04:05:10|85242.7|85192.7|85239.8|85189.8|85243|85193|85238.6|85188.6|34
1635825920000|2021-11-02 04:05:20|85239.9|85189.9|85237.6|85187.6|85239.9|85189.9|85237.6|85187.6|17
1635825930000|2021-11-02 04:05:30|85237.5|85187.5|85241|85191|85243|85193|85237.2|85187.2|16
1635825940000|2021-11-02 04:05:40|85240.9|85190.9|85239.6|85189.6|85242.1|85192.1|85238.6|85188.6|10
1635825950000|2021-11-02 04:05:50|85239.7|85189.7|85242.6|85192.6|85242.7|85192.7|85239.2|85189.2|11
1635825960000|2021-11-02 04:06:00|85241.5|85191.5|85240.3|85190.3|85241.5|85191.5|85239.9|85189.9|7
1635825970000|2021-11-02 04:06:10|85240.5|85190.5|85239.7|85189.7|85241|85191|85238.2|85188.2|21
1635825980000|2021-11-02 04:06:20|85238.8|85188.8|85239.4|85189.4|85239.8|85189.8|85238.8|85188.8|9
1635825990000|2021-11-02 04:06:30|85240|85190|85240.7|85190.7|85245.6|85195.6|85237.4|85187.4|21
1635826000000|2021-11-02 04:06:40|85241.6|85191.6|85239.6|85189.6|85241.6|85191.6|85238.8|85188.8|21
1635826010000|2021-11-02 04:06:50|85239.8|85189.8|85242|85192|85243.8|85193.8|85239.8|85189.8|15
1635826020000|2021-11-02 04:07:00|85241.9|85191.9|85240.6|85190.6|85244.5|85194.5|85240.6|85190.6|20
1635826030000|2021-11-02 04:07:10|85241.2|85191.2|85243.8|85193.8|85246|85196|85241.2|85191.2|19
1635826040000|2021-11-02 04:07:20|85242.8|85192.8|85244|85194|85245|85195|85242.6|85192.6|4
1635826050000|2021-11-02 04:07:30|85244.1|85194.1|85243.6|85193.6|85246.8|85196.8|85242.3|85192.3|18
1635826060000|2021-11-02 04:07:40|85243.9|85193.9|85244.4|85194.4|85244.4|85194.4|85242.6|85192.6|15
1635826070000|2021-11-02 04:07:50|85244.9|85194.9|85246.5|85196.5|85249.7|85199.7|85244.3|85194.3|10
1635826080000|2021-11-02 04:08:00|85247.1|85197.1|85246.4|85196.4|85247.7|85197.7|85246.4|85196.4|6
1635826090000|2021-11-02 04:08:10|85246.1|85196.1|85242.9|85192.9|85246.4|85196.4|85241.3|85191.3|15
1635826100000|2021-11-02 04:08:20|85242.7|85192.7|85240.8|85190.8|85242.7|85192.7|85240|85190|16
1635826110000|2021-11-02 04:08:30|85240.9|85190.9|85241.7|85191.7|85242.1|85192.1|85240.9|85190.9|9
1635826120000|2021-11-02 04:08:40|85242.1|85192.1|85243.6|85193.6|85243.8|85193.8|85241.1|85191.1|22
1635826130000|2021-11-02 04:08:50|85243.3|85193.3|85243|85193|85243.8|85193.8|85241.7|85191.7|22
1635826140000|2021-11-02 04:09:00|85242.9|85192.9|85245.1|85195.1|85246.9|85196.9|85242.9|85192.9|30
1635826150000|2021-11-02 04:09:10|85245|85195|85247.1|85197.1|85247.1|85197.1|85244.9|85194.9|12
1635826160000|2021-11-02 04:09:20|85247|85197|85249.1|85199.1|85249.1|85199.1|85247|85197|8
1635826170000|2021-11-02 04:09:30|85247.4|85197.4|85244.6|85194.6|85247.4|85197.4|85244.2|85194.2|9
1635826180000|2021-11-02 04:09:40|85244.5|85194.5|85246|85196|85247.3|85197.3|85244.5|85194.5|15
1635826190000|2021-11-02 04:09:50|85248.8|85198.8|85248.5|85198.5|85248.8|85198.8|85246.4|85196.4|11
1635826200000|2021-11-02 04:10:00|85243.3|85193.3|85247.2|85197.2|85247.4|85197.4|85243.3|85193.3|10
1635826210000|2021-11-02 04:10:10|85247.5|85197.5|85245.9|85195.9|85247.5|85197.5|85245.4|85195.4|11
1635826220000|2021-11-02 04:10:20|85249.8|85199.8|85246.1|85196.1|85249.8|85199.8|85245.7|85195.7|17
1635826230000|2021-11-02 04:10:30|85244.8|85194.8|85244.1|85194.1|85245.6|85195.6|85244|85194|22
1635826240000|2021-11-02 04:10:40|85244.3|85194.3|85246.7|85196.7|85247.6|85197.6|85242.6|85192.6|26
1635826250000|2021-11-02 04:10:50|85246.4|85196.4|85244.6|85194.6|85247|85197|85244.4|85194.4|21
1635826260000|2021-11-02 04:11:00|85244.7|85194.7|85247.3|85197.3|85247.5|85197.5|85244.5|85194.5|27
1635826270000|2021-11-02 04:11:10|85247|85197|85245.6|85195.6|85247.1|85197.1|85245.6|85195.6|20
1635826280000|2021-11-02 04:11:20|85245.4|85195.4|85242.5|85192.5|85245.4|85195.4|85241.6|85191.6|25
1635826290000|2021-11-02 04:11:30|85242.4|85192.4|85244.1|85194.1|85246.7|85196.7|85242.1|85192.1|10
1635826300000|2021-11-02 04:11:40|85244.4|85194.4|85243.9|85193.9|85244.4|85194.4|85242.3|85192.3|10
1635826310000|2021-11-02 04:11:50|85243.5|85193.5|85241.8|85191.8|85244.1|85194.1|85241.6|85191.6|21
1635826320000|2021-11-02 04:12:00|85241.6|85191.6|85245.9|85195.9|85246|85196|85241.5|85191.5|19
1635826330000|2021-11-02 04:12:10|85245.4|85195.4|85243.5|85193.5|85245.5|85195.5|85243|85193|25
1635826340000|2021-11-02 04:12:20|85243.4|85193.4|85239.7|85189.7|85243.4|85193.4|85239.7|85189.7|31
1635826350000|2021-11-02 04:12:30|85236.2|85186.2|85238.5|85188.5|85240.5|85190.5|85236.2|85186.2|20
1635826360000|2021-11-02 04:12:40|85239|85189|85240.7|85190.7|85240.9|85190.9|85237.9|85187.9|17
1635826370000|2021-11-02 04:12:50|85240.4|85190.4|85241.5|85191.5|85244.9|85194.9|85240.2|85190.2|19
1635826380000|2021-11-02 04:13:00|85241|85191|85238.9|85188.9|85241.3|85191.3|85238.9|85188.9|19
1635826390000|2021-11-02 04:13:10|85239.2|85189.2|85238.9|85188.9|85239.3|85189.3|85238.2|85188.2|22
1635826400000|2021-11-02 04:13:20|85238.8|85188.8|85239.2|85189.2|85239.3|85189.3|85238.3|85188.3|17
1635826410000|2021-11-02 04:13:30|85239.5|85189.5|85239|85189|85240.3|85190.3|85238.7|85188.7|23
1635826420000|2021-11-02 04:13:40|85240.8|85190.8|85240.7|85190.7|85240.9|85190.9|85239.8|85189.8|23
1635826430000|2021-11-02 04:13:50|85239.8|85189.8|85242.2|85192.2|85242.3|85192.3|85239.1|85189.1|20
1635826440000|2021-11-02 04:14:00|85242.3|85192.3|85241.5|85191.5|85242.3|85192.3|85241.3|85191.3|18
1635826450000|2021-11-02 04:14:10|85239.7|85189.7|85245.7|85195.7|85245.7|85195.7|85238.6|85188.6|16
1635826460000|2021-11-02 04:14:20|85244.1|85194.1|85243|85193|85244.9|85194.9|85240.6|85190.6|39
1635826470000|2021-11-02 04:14:30|85242|85192|85241.7|85191.7|85244.1|85194.1|85240.6|85190.6|33
1635826480000|2021-11-02 04:14:40|85241.9|85191.9|85240.9|85190.9|85242|85192|85240.2|85190.2|19
1635826490000|2021-11-02 04:14:50|85241.2|85191.2|85241.2|85191.2|85241.2|85191.2|85240.4|85190.4|10
1635826500000|2021-11-02 04:15:00|85241.1|85191.1|85240.4|85190.4|85241.3|85191.3|85239.6|85189.6|18
1635826510000|2021-11-02 04:15:10|85239.7|85189.7|85239.8|85189.8|85242.2|85192.2|85239.7|85189.7|20
1635826520000|2021-11-02 04:15:20|85240.4|85190.4|85238.9|85188.9|85240.4|85190.4|85238.6|85188.6|15
1635826530000|2021-11-02 04:15:30|85238.7|85188.7|85239.6|85189.6|85241.8|85191.8|85238.7|85188.7|13
1635826540000|2021-11-02 04:15:40|85239.8|85189.8|85238.7|85188.7|85240.3|85190.3|85238.7|85188.7|8
1635826550000|2021-11-02 04:15:50|85238|85188|85239|85189|85239.4|85189.4|85237.9|85187.9|14
1635826560000|2021-11-02 04:16:00|85239.1|85189.1|85238.8|85188.8|85240.7|85190.7|85237.6|85187.6|32
1635826570000|2021-11-02 04:16:10|85238.7|85188.7|85237.9|85187.9|85238.8|85188.8|85237.5|85187.5|12
1635826580000|2021-11-02 04:16:20|85238.7|85188.7|85238.9|85188.9|85242.5|85192.5|85236.7|85186.7|28
1635826590000|2021-11-02 04:16:30|85239|85189|85238.1|85188.1|85239.1|85189.1|85237.3|85187.3|16
1635826600000|2021-11-02 04:16:40|85237.4|85187.4|85237|85187|85238|85188|85237|85187|17
1635826610000|2021-11-02 04:16:50|85237.3|85187.3|85236.6|85186.6|85239.5|85189.5|85236.6|85186.6|22
1635826620000|2021-11-02 04:17:00|85236.3|85186.3|85237|85187|85237|85187|85235|85185|19
1635826630000|2021-11-02 04:17:10|85237.1|85187.1|85237|85187|85240.5|85190.5|85236.1|85186.1|34
1635826640000|2021-11-02 04:17:20|85236.7|85186.7|85237|85187|85238|85188|85236.1|85186.1|18
1635826650000|2021-11-02 04:17:30|85237.5|85187.5|85237|85187|85237.5|85187.5|85236.3|85186.3|15
1635826660000|2021-11-02 04:17:40|85237.1|85187.1|85238.3|85188.3|85238.6|85188.6|85236.5|85186.5|10
1635826670000|2021-11-02 04:17:50|85238.9|85188.9|85237.5|85187.5|85238.9|85188.9|85236.9|85186.9|15
1635826680000|2021-11-02 04:18:00|85236.7|85186.7|85237.3|85187.3|85238.8|85188.8|85235.2|85185.2|23
1635826690000|2021-11-02 04:18:10|85236.9|85186.9|85237.2|85187.2|85239|85189|85236.2|85186.2|19
1635826700000|2021-11-02 04:18:20|85237.3|85187.3|85238.6|85188.6|85241.4|85191.4|85236.8|85186.8|10
1635826710000|2021-11-02 04:18:30|85238|85188|85234.9|85184.9|85238|85188|85234.1|85184.1|26
1635826720000|2021-11-02 04:18:40|85234.8|85184.8|85232.3|85182.3|85234.9|85184.9|85232.3|85182.3|19
1635826730000|2021-11-02 04:18:50|85233.7|85183.7|85235.3|85185.3|85236.5|85186.5|85233.3|85183.3|15
1635826740000|2021-11-02 04:19:00|85234.7|85184.7|85231.8|85181.8|85235.8|85185.8|85231.8|85181.8|27
1635826750000|2021-11-02 04:19:10|85233.2|85183.2|85234.2|85184.2|85234.8|85184.8|85233.2|85183.2|19
1635826760000|2021-11-02 04:19:20|85234.4|85184.4|85236.7|85186.7|85237.8|85187.8|85234.3|85184.3|5
1635826770000|2021-11-02 04:19:30|85236.4|85186.4|85235.5|85185.5|85236.4|85186.4|85235.5|85185.5|10
1635826780000|2021-11-02 04:19:40|85231.4|85181.4|85240|85190|85240|85190|85231.4|85181.4|8
1635826790000|2021-11-02 04:19:50|85239.2|85189.2|85234.3|85184.3|85239.2|85189.2|85233.7|85183.7|13
1635826800000|2021-11-02 04:20:00|85233.7|85183.7|85238.2|85188.2|85239.1|85189.1|85233.7|85183.7|11
1635826810000|2021-11-02 04:20:10|85237|85187|85234.8|85184.8|85237|85187|85233.9|85183.9|8
1635826820000|2021-11-02 04:20:20|85235.2|85185.2|85234.2|85184.2|85235.5|85185.5|85234.2|85184.2|3
1635826830000|2021-11-02 04:20:30|85234.5|85184.5|85235.3|85185.3|85238|85188|85234.4|85184.4|7
1635826840000|2021-11-02 04:20:40|85235.4|85185.4|85233.5|85183.5|85236.7|85186.7|85233.2|85183.2|20
1635826850000|2021-11-02 04:20:50|85234.3|85184.3|85233.4|85183.4|85236|85186|85232.8|85182.8|25
1635826860000|2021-11-02 04:21:00|85232.4|85182.4|85233.9|85183.9|85234.9|85184.9|85232.2|85182.2|16
1635826870000|2021-11-02 04:21:10|85234.5|85184.5|85235.3|85185.3|85236.5|85186.5|85233.7|85183.7|15
1635826880000|2021-11-02 04:21:20|85235.7|85185.7|85236|85186|85236.2|85186.2|85235.3|85185.3|11
1635826890000|2021-11-02 04:21:30|85234.5|85184.5|85236.3|85186.3|85238.3|85188.3|85234.5|85184.5|8
1635826900000|2021-11-02 04:21:40|85237.3|85187.3|85235|85185|85237.3|85187.3|85235|85185|6
1635826910000|2021-11-02 04:21:50|85234.5|85184.5|85233.7|85183.7|85238.9|85188.9|85231.6|85181.6|13
1635826920000|2021-11-02 04:22:00|85232.7|85182.7|85234|85184|85234|85184|85231.4|85181.4|19
1635826930000|2021-11-02 04:22:10|85235|85185|85234.6|85184.6|85235.3|85185.3|85233.3|85183.3|13
1635826940000|2021-11-02 04:22:20|85234.8|85184.8|85232.5|85182.5|85236.1|85186.1|85232.5|85182.5|12
1635826950000|2021-11-02 04:22:30|85232.6|85182.6|85234.4|85184.4|85234.8|85184.8|85232.6|85182.6|14
1635826960000|2021-11-02 04:22:40|85235|85185|85236.5|85186.5|85236.6|85186.6|85232.5|85182.5|9
1635826970000|2021-11-02 04:22:50|85236|85186|85235.5|85185.5|85236.5|85186.5|85233.9|85183.9|11
1635826980000|2021-11-02 04:23:00|85235|85185|85234.4|85184.4|85235.7|85185.7|85233.4|85183.4|13
1635826990000|2021-11-02 04:23:10|85233.1|85183.1|85235.2|85185.2|85236.1|85186.1|85232.8|85182.8|21
1635827000000|2021-11-02 04:23:20|85233.4|85183.4|85231.5|85181.5|85235.4|85185.4|85231.5|85181.5|17
1635827010000|2021-11-02 04:23:30|85231.1|85181.1|85235|85185|85236.6|85186.6|85230.7|85180.7|15
1635827020000|2021-11-02 04:23:40|85236.2|85186.2|85232.7|85182.7|85237|85187|85232.1|85182.1|12
1635827030000|2021-11-02 04:23:50|85232.6|85182.6|85231.7|85181.7|85233.7|85183.7|85231.7|85181.7|17
1635827040000|2021-11-02 04:24:00|85231.8|85181.8|85231.3|85181.3|85232.7|85182.7|85230.6|85180.6|15
1635827050000|2021-11-02 04:24:10|85232.4|85182.4|85233.3|85183.3|85236.6|85186.6|85230.9|85180.9|9
1635827060000|2021-11-02 04:24:20|85231.7|85181.7|85228.5|85178.5|85231.7|85181.7|85228.5|85178.5|10
1635827070000|2021-11-02 04:24:30|85232.6|85182.6|85230.5|85180.5|85232.6|85182.6|85230.5|85180.5|7
1635827080000|2021-11-02 04:24:40|85228.7|85178.7|85235.4|85185.4|85236.6|85186.6|85228.7|85178.7|5
1635827090000|2021-11-02 04:24:50|85234.2|85184.2|85230.4|85180.4|85234.9|85184.9|85230.2|85180.2|23
1635827100000|2021-11-02 04:25:00|85230.3|85180.3|85231.7|85181.7|85231.7|85181.7|85229.5|85179.5|25
1635827110000|2021-11-02 04:25:10|85231.5|85181.5|85229.4|85179.4|85231.5|85181.5|85226.2|85176.2|13
1635827120000|2021-11-02 04:25:20|85228.2|85178.2|85235.6|85185.6|85235.6|85185.6|85228.2|85178.2|12
1635827130000|2021-11-02 04:25:30|85232.9|85182.9|85228|85178|85232.9|85182.9|85226|85176|13
1635827140000|2021-11-02 04:25:40|85227.6|85177.6|85230.2|85180.2|85231.4|85181.4|85226.3|85176.3|14
1635827150000|2021-11-02 04:25:50|85230|85180|85230|85180|85230.9|85180.9|85229.5|85179.5|9
1635827160000|2021-11-02 04:26:00|85230.5|85180.5|85231.2|85181.2|85232.2|85182.2|85230.1|85180.1|11
1635827170000|2021-11-02 04:26:10|85231.4|85181.4|85228.1|85178.1|85231.4|85181.4|85228.1|85178.1|9
1635827180000|2021-11-02 04:26:20|85229.2|85179.2|85229.2|85179.2|85234.8|85184.8|85228.6|85178.6|10
1635827190000|2021-11-02 04:26:30|85228.2|85178.2|85229.6|85179.6|85232|85182|85228.2|85178.2|15
1635827200000|2021-11-02 04:26:40|85230.9|85180.9|85228.3|85178.3|85230.9|85180.9|85227.8|85177.8|18
1635827210000|2021-11-02 04:26:50|85229.1|85179.1|85227.2|85177.2|85229.1|85179.1|85226.3|85176.3|14
1635827220000|2021-11-02 04:27:00|85226.9|85176.9|85225.6|85175.6|85228.3|85178.3|85222.8|85172.8|15
1635827230000|2021-11-02 04:27:10|85224.7|85174.7|85224.3|85174.3|85225.2|85175.2|85223.5|85173.5|13
1635827240000|2021-11-02 04:27:20|85224.6|85174.6|85229.8|85179.8|85230.9|85180.9|85224.1|85174.1|9
1635827250000|2021-11-02 04:27:30|85228.5|85178.5|85225|85175|85228.6|85178.6|85224.7|85174.7|14
1635827260000|2021-11-02 04:27:40|85224.9|85174.9|85225.4|85175.4|85225.9|85175.9|85224.7|85174.7|33
1635827270000|2021-11-02 04:27:50|85224|85174|85229.7|85179.7|85229.7|85179.7|85224|85174|12
1635827280000|2021-11-02 04:28:00|85226.7|85176.7|85225.5|85175.5|85227.8|85177.8|85225.4|85175.4|10
1635827290000|2021-11-02 04:28:10|85225|85175|85226.3|85176.3|85227.2|85177.2|85225|85175|10
1635827300000|2021-11-02 04:28:20|85225.2|85175.2|85226|85176|85228.6|85178.6|85222.6|85172.6|9
1635827310000|2021-11-02 04:28:30|85225.3|85175.3|85224.4|85174.4|85225.3|85175.3|85224|85174|5
1635827320000|2021-11-02 04:28:40|85224.6|85174.6|85226.7|85176.7|85226.7|85176.7|85223.8|85173.8|10
1635827330000|2021-11-02 04:28:50|85227.2|85177.2|85224.8|85174.8|85227.9|85177.9|85224.8|85174.8|10
1635827340000|2021-11-02 04:29:00|85224.9|85174.9|85226.9|85176.9|85227|85177|85220.3|85170.3|34
1635827350000|2021-11-02 04:29:10|85224.7|85174.7|85225.1|85175.1|85225.4|85175.4|85223.2|85173.2|20
1635827360000|2021-11-02 04:29:20|85224.8|85174.8|85223.8|85173.8|85224.9|85174.9|85221.5|85171.5|62
1635827370000|2021-11-02 04:29:30|85223.2|85173.2|85224.8|85174.8|85226.8|85176.8|85223|85173|66
1635827380000|2021-11-02 04:29:40|85225|85175|85225|85175|85228.4|85178.4|85222.9|85172.9|77
1635827390000|2021-11-02 04:29:50|85224.5|85174.5|85224.8|85174.8|85227.6|85177.6|85222.8|85172.8|74
1635827400000|2021-11-02 04:30:00|85223.8|85173.8|85221|85171|85227.1|85177.1|85220.9|85170.9|77
1635827410000|2021-11-02 04:30:10|85220.4|85170.4|85222.5|85172.5|85222.5|85172.5|85219.8|85169.8|19
1635827420000|2021-11-02 04:30:20|85222.3|85172.3|85222.2|85172.2|85223.1|85173.1|85220.7|85170.7|19
1635827430000|2021-11-02 04:30:30|85222.1|85172.1|85223.3|85173.3|85225.2|85175.2|85222.1|85172.1|29
1635827440000|2021-11-02 04:30:40|85223.2|85173.2|85223.3|85173.3|85224.2|85174.2|85221.9|85171.9|14
1635827450000|2021-11-02 04:30:50|85221.6|85171.6|85222.2|85172.2|85226.2|85176.2|85221.3|85171.3|29
1635827460000|2021-11-02 04:31:00|85220.8|85170.8|85220.1|85170.1|85226.4|85176.4|85219.3|85169.3|42
1635827470000|2021-11-02 04:31:10|85219.2|85169.2|85219.9|85169.9|85221.9|85171.9|85219.2|85169.2|21
1635827480000|2021-11-02 04:31:20|85219.8|85169.8|85221.1|85171.1|85221.4|85171.4|85219.8|85169.8|12
1635827490000|2021-11-02 04:31:30|85219.6|85169.6|85220.4|85170.4|85221.4|85171.4|85219.5|85169.5|15
1635827500000|2021-11-02 04:31:40|85220.5|85170.5|85219.7|85169.7|85220.5|85170.5|85219.2|85169.2|19
1635827510000|2021-11-02 04:31:50|85219.8|85169.8|85217.9|85167.9|85221.6|85171.6|85217.6|85167.6|32
1635827520000|2021-11-02 04:32:00|85218|85168|85221|85171|85221.6|85171.6|85218|85168|24
1635827530000|2021-11-02 04:32:10|85220.3|85170.3|85220.8|85170.8|85221.6|85171.6|85220.2|85170.2|26
1635827540000|2021-11-02 04:32:20|85220.9|85170.9|85220.5|85170.5|85222|85172|85220.2|85170.2|32
1635827550000|2021-11-02 04:32:30|85221.3|85171.3|85221.8|85171.8|85222.1|85172.1|85219.8|85169.8|16
1635827560000|2021-11-02 04:32:40|85219.6|85169.6|85218.7|85168.7|85221.4|85171.4|85217.8|85167.8|33
1635827570000|2021-11-02 04:32:50|85221.5|85171.5|85222|85172|85222.6|85172.6|85219.4|85169.4|25
1635827580000|2021-11-02 04:33:00|85221.9|85171.9|85221.4|85171.4|85222.3|85172.3|85220.2|85170.2|40
1635827590000|2021-11-02 04:33:10|85221.5|85171.5|85222.6|85172.6|85223.3|85173.3|85221.2|85171.2|13
1635827600000|2021-11-02 04:33:20|85222.8|85172.8|85219.1|85169.1|85222.8|85172.8|85219|85169|27
1635827610000|2021-11-02 04:33:30|85218.7|85168.7|85217.6|85167.6|85218.7|85168.7|85215.6|85165.6|51
1635827620000|2021-11-02 04:33:40|85217.3|85167.3|85217.1|85167.1|85218.5|85168.5|85216.9|85166.9|49
1635827630000|2021-11-02 04:33:50|85217.2|85167.2|85216.9|85166.9|85217.5|85167.5|85216.2|85166.2|28
1635827640000|2021-11-02 04:34:00|85217.6|85167.6|85216|85166|85217.6|85167.6|85214.6|85164.6|44
1635827650000|2021-11-02 04:34:10|85215.9|85165.9|85217|85167|85217.6|85167.6|85215.3|85165.3|27
1635827660000|2021-11-02 04:34:20|85216.9|85166.9|85215.8|85165.8|85216.9|85166.9|85215.7|85165.7|35
1635827670000|2021-11-02 04:34:30|85215.9|85165.9|85213.7|85163.7|85216|85166|85212.7|85162.7|37
1635827680000|2021-11-02 04:34:40|85213.8|85163.8|85211.9|85161.9|85215.2|85165.2|85211.4|85161.4|51
1635827690000|2021-11-02 04:34:50|85212.1|85162.1|85215.5|85165.5|85215.6|85165.6|85211.2|85161.2|36
1635827700000|2021-11-02 04:35:00|85215.6|85165.6|85213.3|85163.3|85215.6|85165.6|85213|85163|37
1635827710000|2021-11-02 04:35:10|85212.6|85162.6|85214.3|85164.3|85214.3|85164.3|85212.3|85162.3|25
1635827720000|2021-11-02 04:35:20|85213.8|85163.8|85215.9|85165.9|85215.9|85165.9|85212.9|85162.9|16
1635827730000|2021-11-02 04:35:30|85215.8|85165.8|85213|85163|85215.8|85165.8|85211.7|85161.7|21
1635827740000|2021-11-02 04:35:40|85212.9|85162.9|85213.3|85163.3|85215.3|85165.3|85212.7|85162.7|20
1635827750000|2021-11-02 04:35:50|85213.6|85163.6|85213.8|85163.8|85214.7|85164.7|85213.6|85163.6|25
1635827760000|2021-11-02 04:36:00|85214.3|85164.3|85213|85163|85214.4|85164.4|85212.3|85162.3|26
1635827770000|2021-11-02 04:36:10|85215|85165|85215.6|85165.6|85215.6|85165.6|85211.2|85161.2|35
1635827780000|2021-11-02 04:36:20|85215.2|85165.2|85212.4|85162.4|85217.1|85167.1|85212.2|85162.2|43
1635827790000|2021-11-02 04:36:30|85214.4|85164.4|85213.1|85163.1|85215.4|85165.4|85212.5|85162.5|37
1635827800000|2021-11-02 04:36:40|85213.2|85163.2|85213.5|85163.5|85215.2|85165.2|85212.8|85162.8|28
1635827810000|2021-11-02 04:36:50|85213.7|85163.7|85212.6|85162.6|85214.1|85164.1|85211.1|85161.1|28
1635827820000|2021-11-02 04:37:00|85211.9|85161.9|85210|85160|85214|85164|85210|85160|38
1635827830000|2021-11-02 04:37:10|85209.5|85159.5|85211.3|85161.3|85211.3|85161.3|85209.1|85159.1|29
1635827840000|2021-11-02 04:37:20|85211.1|85161.1|85210.4|85160.4|85212.3|85162.3|85210|85160|27
1635827850000|2021-11-02 04:37:30|85210.6|85160.6|85212.8|85162.8|85213.8|85163.8|85210.6|85160.6|27
1635827860000|2021-11-02 04:37:40|85213.4|85163.4|85213.2|85163.2|85213.6|85163.6|85211.4|85161.4|26
1635827870000|2021-11-02 04:37:50|85213.4|85163.4|85212.7|85162.7|85214|85164|85211.9|85161.9|26
1635827880000|2021-11-02 04:38:00|85212.5|85162.5|85214.2|85164.2|85214.6|85164.6|85212.5|85162.5|28
1635827890000|2021-11-02 04:38:10|85213.6|85163.6|85215.9|85165.9|85216.8|85166.8|85213.6|85163.6|12
1635827900000|2021-11-02 04:38:20|85215.3|85165.3|85215.4|85165.4|85215.8|85165.8|85215|85165|14
1635827910000|2021-11-02 04:38:30|85215.5|85165.5|85215.3|85165.3|85215.9|85165.9|85214.8|85164.8|21
1635827920000|2021-11-02 04:38:40|85215|85165|85214.4|85164.4|85215.7|85165.7|85213.8|85163.8|34
1635827930000|2021-11-02 04:38:50|85214.8|85164.8|85213.4|85163.4|85216.5|85166.5|85210.3|85160.3|41
1635827940000|2021-11-02 04:39:00|85213.3|85163.3|85207.5|85157.5|85215.5|85165.5|85205.3|85155.3|53
1635827950000|2021-11-02 04:39:10|85208.5|85158.5|85196.7|85146.7|85208.8|85158.8|85195.3|85145.3|65
1635827960000|2021-11-02 04:39:20|85195.8|85145.8|85193.7|85143.7|85196.9|85146.9|85193.1|85143.1|42
1635827970000|2021-11-02 04:39:30|85194.2|85144.2|85195.5|85145.5|85195.7|85145.7|85193.2|85143.2|32
1635827980000|2021-11-02 04:39:40|85195.2|85145.2|85193.1|85143.1|85195.6|85145.6|85192.8|85142.8|28
1635827990000|2021-11-02 04:39:50|85192.1|85142.1|85194|85144|85196.6|85146.6|85192|85142|25
1635828000000|2021-11-02 04:40:00|85193.7|85143.7|85196|85146|85198|85148|85192.7|85142.7|51
1635828010000|2021-11-02 04:40:10|85196.8|85146.8|85192.4|85142.4|85196.8|85146.8|85191.3|85141.3|41
1635828020000|2021-11-02 04:40:20|85192.9|85142.9|85192.8|85142.8|85193.8|85143.8|85191.2|85141.2|26
1635828030000|2021-11-02 04:40:30|85193|85143|85193.6|85143.6|85193.9|85143.9|85191.7|85141.7|36
1635828040000|2021-11-02 04:40:40|85193.5|85143.5|85193.1|85143.1|85193.6|85143.6|85192.1|85142.1|26
1635828050000|2021-11-02 04:40:50|85193|85143|85193.6|85143.6|85193.6|85143.6|85192.8|85142.8|19
1635828060000|2021-11-02 04:41:00|85193.1|85143.1|85189.7|85139.7|85195.2|85145.2|85189.7|85139.7|43
1635828070000|2021-11-02 04:41:10|85190.1|85140.1|85188.4|85138.4|85190.5|85140.5|85187.3|85137.3|27
1635828080000|2021-11-02 04:41:20|85188.5|85138.5|85188.9|85138.9|85189.6|85139.6|85187.9|85137.9|23
1635828090000|2021-11-02 04:41:30|85189.1|85139.1|85186.5|85136.5|85189.4|85139.4|85186.3|85136.3|21
1635828100000|2021-11-02 04:41:40|85186.1|85136.1|85182.5|85132.5|85186.8|85136.8|85181.8|85131.8|22
1635828110000|2021-11-02 04:41:50|85181.8|85131.8|85182.1|85132.1|85183.5|85133.5|85181.8|85131.8|23
1635828120000|2021-11-02 04:42:00|85182|85132|85182.3|85132.3|85185.8|85135.8|85181.8|85131.8|26
1635828130000|2021-11-02 04:42:10|85182|85132|85179.1|85129.1|85183.2|85133.2|85178.7|85128.7|30
1635828140000|2021-11-02 04:42:20|85178.9|85128.9|85177.5|85127.5|85179.5|85129.5|85175.9|85125.9|27
1635828150000|2021-11-02 04:42:30|85177.3|85127.3|85177.3|85127.3|85178.4|85128.4|85175.9|85125.9|30
1635828160000|2021-11-02 04:42:40|85177.4|85127.4|85176.3|85126.3|85177.8|85127.8|85175.3|85125.3|24
1635828170000|2021-11-02 04:42:50|85176.1|85126.1|85174.8|85124.8|85176.6|85126.6|85173.6|85123.6|24
1635828180000|2021-11-02 04:43:00|85174.5|85124.5|85175.4|85125.4|85178.2|85128.2|85174.5|85124.5|27
1635828190000|2021-11-02 04:43:10|85175.3|85125.3|85175.3|85125.3|85176.3|85126.3|85175.3|85125.3|20
1635828200000|2021-11-02 04:43:20|85175.6|85125.6|85175.9|85125.9|85178.7|85128.7|85175.6|85125.6|19
1635828210000|2021-11-02 04:43:30|85175.5|85125.5|85175.6|85125.6|85176.4|85126.4|85174.9|85124.9|26
1635828220000|2021-11-02 04:43:40|85175.7|85125.7|85176.1|85126.1|85178.9|85128.9|85175|85125|32
1635828230000|2021-11-02 04:43:50|85173.6|85123.6|85174.4|85124.4|85175.9|85125.9|85173.6|85123.6|18
1635828240000|2021-11-02 04:44:00|85174.3|85124.3|85175.2|85125.2|85177.5|85127.5|85173.7|85123.7|33
1635828250000|2021-11-02 04:44:10|85175.1|85125.1|85174.7|85124.7|85176.4|85126.4|85174.2|85124.2|24
1635828260000|2021-11-02 04:44:20|85174.4|85124.4|85177.6|85127.6|85177.9|85127.9|85174.3|85124.3|24
1635828270000|2021-11-02 04:44:30|85177.7|85127.7|85180|85130|85180|85130|85177|85127|30
1635828280000|2021-11-02 04:44:40|85179.9|85129.9|85182.6|85132.6|85182.6|85132.6|85178.2|85128.2|31
1635828290000|2021-11-02 04:44:50|85182.8|85132.8|85181.7|85131.7|85182.8|85132.8|85180.1|85130.1|22
1635828300000|2021-11-02 04:45:00|85181.8|85131.8|85179.8|85129.8|85181.9|85131.9|85179.8|85129.8|23
1635828310000|2021-11-02 04:45:10|85179.5|85129.5|85181.4|85131.4|85182.3|85132.3|85178.7|85128.7|33
1635828320000|2021-11-02 04:45:20|85181.1|85131.1|85180.4|85130.4|85181.5|85131.5|85179.3|85129.3|22
1635828330000|2021-11-02 04:45:30|85180.1|85130.1|85183.7|85133.7|85183.8|85133.8|85180.1|85130.1|20
1635828340000|2021-11-02 04:45:40|85182.9|85132.9|85183|85133|85183|85133|85180.9|85130.9|35
1635828350000|2021-11-02 04:45:50|85183.1|85133.1|85185|85135|85185.1|85135.1|85183|85133|35
1635828360000|2021-11-02 04:46:00|85185.1|85135.1|85183.2|85133.2|85185.1|85135.1|85183.2|85133.2|29
1635828370000|2021-11-02 04:46:10|85183.5|85133.5|85186.3|85136.3|85187|85137|85182.1|85132.1|36
1635828380000|2021-11-02 04:46:20|85187.7|85137.7|85186.6|85136.6|85187.7|85137.7|85185.7|85135.7|30
1635828390000|2021-11-02 04:46:30|85186.5|85136.5|85189.1|85139.1|85189.5|85139.5|85186.2|85136.2|16
1635828400000|2021-11-02 04:46:40|85188.5|85138.5|85189.4|85139.4|85191.8|85141.8|85188.1|85138.1|33
1635828410000|2021-11-02 04:46:50|85189.5|85139.5|85187.9|85137.9|85189.5|85139.5|85187.7|85137.7|23
1635828420000|2021-11-02 04:47:00|85187.6|85137.6|85189|85139|85189|85139|85186.7|85136.7|16
1635828430000|2021-11-02 04:47:10|85189.3|85139.3|85188|85138|85189.6|85139.6|85187|85137|24
1635828440000|2021-11-02 04:47:20|85188.2|85138.2|85187.8|85137.8|85188.7|85138.7|85186.8|85136.8|20
1635828450000|2021-11-02 04:47:30|85187.5|85137.5|85189.9|85139.9|85190.6|85140.6|85186.3|85136.3|21
1635828460000|2021-11-02 04:47:40|85189.8|85139.8|85185|85135|85189.8|85139.8|85185|85135|23
1635828470000|2021-11-02 04:47:50|85185.1|85135.1|85184.8|85134.8|85185.6|85135.6|85184.6|85134.6|13
1635828480000|2021-11-02 04:48:00|85185.4|85135.4|85186.1|85136.1|85187.6|85137.6|85184.4|85134.4|11
1635828490000|2021-11-02 04:48:10|85186|85136|85185.9|85135.9|85186.2|85136.2|85184.7|85134.7|18
1635828500000|2021-11-02 04:48:20|85185.1|85135.1|85185.2|85135.2|85187.6|85137.6|85184.5|85134.5|27
1635828510000|2021-11-02 04:48:30|85185.6|85135.6|85188|85138|85188|85138|85184.1|85134.1|16
1635828520000|2021-11-02 04:48:40|85188.4|85138.4|85184.1|85134.1|85188.4|85138.4|85184.1|85134.1|26
1635828530000|2021-11-02 04:48:50|85184|85134|85184.7|85134.7|85184.9|85134.9|85183.7|85133.7|13
1635828540000|2021-11-02 04:49:00|85184.8|85134.8|85187|85137|85187|85137|85184.1|85134.1|20
1635828550000|2021-11-02 04:49:10|85186.8|85136.8|85184.8|85134.8|85186.8|85136.8|85182.5|85132.5|24
1635828560000|2021-11-02 04:49:20|85184.6|85134.6|85183.9|85133.9|85186.3|85136.3|85183.9|85133.9|17
1635828570000|2021-11-02 04:49:30|85184.1|85134.1|85184.3|85134.3|85184.3|85134.3|85183.8|85133.8|5
1635828580000|2021-11-02 04:49:40|85184|85134|85187.5|85137.5|85188.5|85138.5|85183.9|85133.9|28
1635828590000|2021-11-02 04:49:50|85187.6|85137.6|85186|85136|85187.6|85137.6|85185.8|85135.8|29
1635828600000|2021-11-02 04:50:00|85186.4|85136.4|85185.3|85135.3|85188.3|85138.3|85180.6|85130.6|44
1635828610000|2021-11-02 04:50:10|85184.8|85134.8|85181.5|85131.5|85186.3|85136.3|85180.5|85130.5|62
1635828620000|2021-11-02 04:50:20|85181.4|85131.4|85176.3|85126.3|85182.9|85132.9|85175.2|85125.2|75
1635828630000|2021-11-02 04:50:30|85176.2|85126.2|85169.9|85119.9|85176.9|85126.9|85169.2|85119.2|77
1635828640000|2021-11-02 04:50:40|85170.3|85120.3|85173.2|85123.2|85174|85124|85167.2|85117.2|67
1635828650000|2021-11-02 04:50:50|85173.3|85123.3|85180|85130|85181|85131|85173.3|85123.3|32
1635828660000|2021-11-02 04:51:00|85180.3|85130.3|85178.7|85128.7|85180.9|85130.9|85175.3|85125.3|21
1635828670000|2021-11-02 04:51:10|85178.3|85128.3|85178.1|85128.1|85178.4|85128.4|85175.7|85125.7|20
1635828680000|2021-11-02 04:51:20|85177.8|85127.8|85176.5|85126.5|85177.9|85127.9|85175.1|85125.1|25
1635828690000|2021-11-02 04:51:30|85176.9|85126.9|85177|85127|85178.4|85128.4|85175.3|85125.3|24
1635828700000|2021-11-02 04:51:40|85176.8|85126.8|85172.8|85122.8|85176.8|85126.8|85171.8|85121.8|34
1635828710000|2021-11-02 04:51:50|85173.1|85123.1|85171.5|85121.5|85174.1|85124.1|85170.9|85120.9|27
1635828720000|2021-11-02 04:52:00|85170.9|85120.9|85171.4|85121.4|85173.1|85123.1|85170.2|85120.2|23
1635828730000|2021-11-02 04:52:10|85170.9|85120.9|85168.2|85118.2|85171|85121|85168.2|85118.2|23
1635828740000|2021-11-02 04:52:20|85168.4|85118.4|85168|85118|85170|85120|85165.8|85115.8|19
1635828750000|2021-11-02 04:52:30|85168.6|85118.6|85165.7|85115.7|85171|85121|85165.2|85115.2|34
1635828760000|2021-11-02 04:52:40|85168.5|85118.5|85165|85115|85168.5|85118.5|85164.7|85114.7|39
1635828770000|2021-11-02 04:52:50|85164.3|85114.3|85159.8|85109.8|85164.6|85114.6|85157.9|85107.9|30
1635828780000|2021-11-02 04:53:00|85159.3|85109.3|85160.5|85110.5|85161|85111|85158.7|85108.7|21
1635828790000|2021-11-02 04:53:10|85160.3|85110.3|85159.9|85109.9|85161.2|85111.2|85159.7|85109.7|20
1635828800000|2021-11-02 04:53:20|85160.2|85110.2|85160.4|85110.4|85162.3|85112.3|85159.9|85109.9|28
1635828810000|2021-11-02 04:53:30|85161|85111|85162.5|85112.5|85162.5|85112.5|85159.5|85109.5|27
1635828820000|2021-11-02 04:53:40|85161.8|85111.8|85161.2|85111.2|85164.4|85114.4|85160.6|85110.6|20
1635828830000|2021-11-02 04:53:50|85161.3|85111.3|85163.5|85113.5|85164.6|85114.6|85161.1|85111.1|22
1635828840000|2021-11-02 04:54:00|85163.6|85113.6|85165|85115|85166.7|85116.7|85162.3|85112.3|30
1635828850000|2021-11-02 04:54:10|85164.4|85114.4|85163.6|85113.6|85166.2|85116.2|85163.6|85113.6|20
1635828860000|2021-11-02 04:54:20|85158.8|85108.8|85161.5|85111.5|85163.3|85113.3|85158.8|85108.8|30
1635828870000|2021-11-02 04:54:30|85160.8|85110.8|85160.1|85110.1|85161.3|85111.3|85158|85108|33
1635828880000|2021-11-02 04:54:40|85160.4|85110.4|85161.7|85111.7|85161.7|85111.7|85159.6|85109.6|33
1635828890000|2021-11-02 04:54:50|85161.5|85111.5|85160.9|85110.9|85161.5|85111.5|85159.9|85109.9|17
1635828900000|2021-11-02 04:55:00|85161.3|85111.3|85165.9|85115.9|85167.8|85117.8|85161.3|85111.3|26
1635828910000|2021-11-02 04:55:10|85165.2|85115.2|85165.5|85115.5|85168.3|85118.3|85165.2|85115.2|25
1635828920000|2021-11-02 04:55:20|85165.4|85115.4|85160.2|85110.2|85166.4|85116.4|85158.8|85108.8|34
1635828930000|2021-11-02 04:55:30|85160.4|85110.4|85160.6|85110.6|85163.1|85113.1|85159.1|85109.1|40
1635828940000|2021-11-02 04:55:40|85160.1|85110.1|85163.5|85113.5|85165.2|85115.2|85159.6|85109.6|36
1635828950000|2021-11-02 04:55:50|85163.6|85113.6|85161|85111|85165.2|85115.2|85160.9|85110.9|32
1635828960000|2021-11-02 04:56:00|85160.3|85110.3|85161.4|85111.4|85164.5|85114.5|85160.1|85110.1|31
1635828970000|2021-11-02 04:56:10|85161.6|85111.6|85161.3|85111.3|85161.8|85111.8|85160.7|85110.7|22
1635828980000|2021-11-02 04:56:20|85161.2|85111.2|85161.6|85111.6|85163|85113|85159.9|85109.9|23
1635828990000|2021-11-02 04:56:30|85162.3|85112.3|85164.6|85114.6|85164.6|85114.6|85161.2|85111.2|36
1635829000000|2021-11-02 04:56:40|85164.9|85114.9|85167.8|85117.8|85168.3|85118.3|85162|85112|34
1635829010000|2021-11-02 04:56:50|85166.7|85116.7|85169.2|85119.2|85169.9|85119.9|85166.3|85116.3|27
1635829020000|2021-11-02 04:57:00|85168.8|85118.8|85171|85121|85171|85121|85167.9|85117.9|33
1635829030000|2021-11-02 04:57:10|85170.7|85120.7|85171.2|85121.2|85172.3|85122.3|85169.8|85119.8|17
1635829040000|2021-11-02 04:57:20|85170.5|85120.5|85173.1|85123.1|85173.5|85123.5|85170.3|85120.3|34
1635829050000|2021-11-02 04:57:30|85173.3|85123.3|85173|85123|85173.7|85123.7|85171.6|85121.6|35
1635829060000|2021-11-02 04:57:40|85173.3|85123.3|85175.5|85125.5|85175.8|85125.8|85172|85122|36
1635829070000|2021-11-02 04:57:50|85175|85125|85179.3|85129.3|85179.4|85129.4|85175|85125|42
1635829080000|2021-11-02 04:58:00|85179.4|85129.4|85177.6|85127.6|85180.3|85130.3|85176.5|85126.5|20
1635829090000|2021-11-02 04:58:10|85177.7|85127.7|85177.9|85127.9|85179|85129|85177.6|85127.6|22
1635829100000|2021-11-02 04:58:20|85178.7|85128.7|85179.4|85129.4|85179.7|85129.7|85177.8|85127.8|22
1635829110000|2021-11-02 04:58:30|85179.2|85129.2|85178.5|85128.5|85179.4|85129.4|85177|85127|24
1635829120000|2021-11-02 04:58:40|85178.4|85128.4|85179.5|85129.5|85180|85130|85177.9|85127.9|29
1635829130000|2021-11-02 04:58:50|85179.4|85129.4|85184.2|85134.2|85184.2|85134.2|85179.3|85129.3|19
1635829140000|2021-11-02 04:59:00|85184.5|85134.5|85187.6|85137.6|85189.4|85139.4|85184.1|85134.1|36
1635829150000|2021-11-02 04:59:10|85187.2|85137.2|85186.9|85136.9|85190|85140|85186.1|85136.1|28
1635829160000|2021-11-02 04:59:20|85186.8|85136.8|85186.3|85136.3|85189.8|85139.8|85186.3|85136.3|29
1635829170000|2021-11-02 04:59:30|85186|85136|85186.1|85136.1|85186.9|85136.9|85185.6|85135.6|18
1635829180000|2021-11-02 04:59:40|85185.9|85135.9|85185.8|85135.8|85186.4|85136.4|85184.8|85134.8|24
1635829190000|2021-11-02 04:59:50|85186.1|85136.1|85187.3|85137.3|85189|85139|85185.9|85135.9|17
1635829200000|2021-11-02 05:00:00|85186.9|85136.9|85190.3|85140.3|85190.3|85140.3|85186.9|85136.9|45
1635829210000|2021-11-02 05:00:10|85190.9|85140.9|85194.3|85144.3|85195.6|85145.6|85190.6|85140.6|46
1635829220000|2021-11-02 05:00:20|85194.1|85144.1|85194.8|85144.8|85195.3|85145.3|85193.3|85143.3|24
1635829230000|2021-11-02 05:00:30|85195|85145|85194|85144|85195|85145|85193.7|85143.7|26
1635829240000|2021-11-02 05:00:40|85194.6|85144.6|85198.1|85148.1|85198.6|85148.6|85193.8|85143.8|25
1635829250000|2021-11-02 05:00:50|85197.9|85147.9|85197.8|85147.8|85203.1|85153.1|85197.4|85147.4|50
1635829260000|2021-11-02 05:01:00|85198.1|85148.1|85198.4|85148.4|85199.4|85149.4|85198|85148|25
1635829270000|2021-11-02 05:01:10|85198.5|85148.5|85194.4|85144.4|85198.7|85148.7|85194.4|85144.4|28
1635829280000|2021-11-02 05:01:20|85194.9|85144.9|85194.1|85144.1|85195.8|85145.8|85194.1|85144.1|19
1635829290000|2021-11-02 05:01:30|85193.8|85143.8|85193|85143|85194.8|85144.8|85191.6|85141.6|34
1635829300000|2021-11-02 05:01:40|85194.6|85144.6|85197.5|85147.5|85199.7|85149.7|85194.2|85144.2|31
1635829310000|2021-11-02 05:01:50|85198.4|85148.4|85197.7|85147.7|85198.4|85148.4|85195.5|85145.5|34
1635829320000|2021-11-02 05:02:00|85197.3|85147.3|85199.8|85149.8|85200.2|85150.2|85197.3|85147.3|32
1635829330000|2021-11-02 05:02:10|85200|85150|85197.4|85147.4|85200.6|85150.6|85197.4|85147.4|24
1635829340000|2021-11-02 05:02:20|85197.7|85147.7|85199.2|85149.2|85201.6|85151.6|85197.6|85147.6|31
1635829350000|2021-11-02 05:02:30|85199|85149|85203.5|85153.5|85203.5|85153.5|85198.2|85148.2|36
1635829360000|2021-11-02 05:02:40|85203.1|85153.1|85202.6|85152.6|85204.3|85154.3|85200.7|85150.7|38
1635829370000|2021-11-02 05:02:50|85202.5|85152.5|85204.6|85154.6|85206.9|85156.9|85202.5|85152.5|40
1635829380000|2021-11-02 05:03:00|85205.1|85155.1|85197.8|85147.8|85206.9|85156.9|85197|85147|40
1635829390000|2021-11-02 05:03:10|85197.2|85147.2|85199.9|85149.9|85200.7|85150.7|85197.1|85147.1|31
1635829400000|2021-11-02 05:03:20|85199.8|85149.8|85203.6|85153.6|85203.6|85153.6|85197.2|85147.2|48
1635829410000|2021-11-02 05:03:30|85202.6|85152.6|85201.4|85151.4|85204|85154|85200.6|85150.6|35
1635829420000|2021-11-02 05:03:40|85201.6|85151.6|85201.4|85151.4|85202.4|85152.4|85200.8|85150.8|34
1635829430000|2021-11-02 05:03:50|85201.2|85151.2|85201.1|85151.1|85202.6|85152.6|85201.1|85151.1|23
1635829440000|2021-11-02 05:04:00|85201.2|85151.2|85198.8|85148.8|85201.7|85151.7|85198.8|85148.8|39
1635829450000|2021-11-02 05:04:10|85199.4|85149.4|85201.4|85151.4|85202.3|85152.3|85199.1|85149.1|33
1635829460000|2021-11-02 05:04:20|85201.5|85151.5|85197.7|85147.7|85201.6|85151.6|85196.7|85146.7|38
1635829470000|2021-11-02 05:04:30|85197.5|85147.5|85203.2|85153.2|85203.3|85153.3|85197.1|85147.1|39
1635829480000|2021-11-02 05:04:40|85203.1|85153.1|85203.9|85153.9|85206.4|85156.4|85202.2|85152.2|45
1635829490000|2021-11-02 05:04:50|85203.6|85153.6|85203.1|85153.1|85204|85154|85202.2|85152.2|35
1635829500000|2021-11-02 05:05:00|85203|85153|85202.8|85152.8|85203.4|85153.4|85202|85152|34
1635829510000|2021-11-02 05:05:10|85202.7|85152.7|85203.9|85153.9|85204.3|85154.3|85202.3|85152.3|29
1635829520000|2021-11-02 05:05:20|85203.7|85153.7|85201.9|85151.9|85203.7|85153.7|85201|85151|28
1635829530000|2021-11-02 05:05:30|85201.8|85151.8|85205.9|85155.9|85206.2|85156.2|85201.2|85151.2|34
1635829540000|2021-11-02 05:05:40|85206.1|85156.1|85204.2|85154.2|85206.9|85156.9|85203|85153|45
1635829550000|2021-11-02 05:05:50|85204|85154|85196.9|85146.9|85204|85154|85195.2|85145.2|50
1635829560000|2021-11-02 05:06:00|85196.4|85146.4|85197.6|85147.6|85200.1|85150.1|85195.9|85145.9|28
1635829570000|2021-11-02 05:06:10|85197.5|85147.5|85195|85145|85197.6|85147.6|85194.3|85144.3|33
1635829580000|2021-11-02 05:06:20|85195.2|85145.2|85196.9|85146.9|85199.1|85149.1|85194.9|85144.9|28
1635829590000|2021-11-02 05:06:30|85196.7|85146.7|85197.5|85147.5|85197.8|85147.8|85196.2|85146.2|28
1635829600000|2021-11-02 05:06:40|85197.2|85147.2|85194.8|85144.8|85197.4|85147.4|85194.8|85144.8|22
1635829610000|2021-11-02 05:06:50|85195.2|85145.2|85194.9|85144.9|85195.6|85145.6|85193.9|85143.9|22
1635829620000|2021-11-02 05:07:00|85194.4|85144.4|85197.5|85147.5|85198.3|85148.3|85192.7|85142.7|36
1635829630000|2021-11-02 05:07:10|85198.7|85148.7|85195.4|85145.4|85198.7|85148.7|85195.4|85145.4|19
1635829640000|2021-11-02 05:07:20|85195.2|85145.2|85190|85140|85196.9|85146.9|85190|85140|48
1635829650000|2021-11-02 05:07:30|85190.3|85140.3|85185.1|85135.1|85190.3|85140.3|85182.6|85132.6|55
1635829660000|2021-11-02 05:07:40|85184.6|85134.6|85185.1|85135.1|85186.8|85136.8|85182.1|85132.1|46
1635829670000|2021-11-02 05:07:50|85184.1|85134.1|85184.4|85134.4|85185.7|85135.7|85182.6|85132.6|29
1635829680000|2021-11-02 05:08:00|85184.2|85134.2|85191.7|85141.7|85193.6|85143.6|85184.2|85134.2|45
1635829690000|2021-11-02 05:08:10|85191.8|85141.8|85191.7|85141.7|85192.2|85142.2|85190.2|85140.2|26
1635829700000|2021-11-02 05:08:20|85192|85142|85192.8|85142.8|85193.4|85143.4|85191.6|85141.6|15
1635829710000|2021-11-02 05:08:30|85192.7|85142.7|85192.6|85142.6|85194.6|85144.6|85191|85141|21
1635829720000|2021-11-02 05:08:40|85192.4|85142.4|85194|85144|85194|85144|85191.7|85141.7|18
1635829730000|2021-11-02 05:08:50|85193.9|85143.9|85195.5|85145.5|85197.2|85147.2|85193.9|85143.9|43
1635829740000|2021-11-02 05:09:00|85195.4|85145.4|85195.2|85145.2|85196.5|85146.5|85194.6|85144.6|46
1635829750000|2021-11-02 05:09:10|85194.7|85144.7|85194.3|85144.3|85195|85145|85193.8|85143.8|19
1635829760000|2021-11-02 05:09:20|85196.1|85146.1|85193.7|85143.7|85196.1|85146.1|85193.5|85143.5|23
1635829770000|2021-11-02 05:09:30|85193.9|85143.9|85193.5|85143.5|85194.1|85144.1|85192.7|85142.7|25
1635829780000|2021-11-02 05:09:40|85193.4|85143.4|85193.8|85143.8|85194|85144|85192.6|85142.6|26
1635829790000|2021-11-02 05:09:50|85193.1|85143.1|85192.3|85142.3|85193.1|85143.1|85191.7|85141.7|32
1635829800000|2021-11-02 05:10:00|85192.2|85142.2|85193.5|85143.5|85194.7|85144.7|85192.2|85142.2|27
1635829810000|2021-11-02 05:10:10|85193.6|85143.6|85201|85151|85203.7|85153.7|85193.6|85143.6|41
1635829820000|2021-11-02 05:10:20|85200.9|85150.9|85224.9|85174.9|85229.5|85179.5|85200.9|85150.9|35
1635829830000|2021-11-02 05:10:30|85224.3|85174.3|85222.5|85172.5|85224.8|85174.8|85220.4|85170.4|18
1635829840000|2021-11-02 05:10:40|85222.4|85172.4|85221.9|85171.9|85222.5|85172.5|85219.8|85169.8|24
1635829850000|2021-11-02 05:10:50|85221.4|85171.4|85221.8|85171.8|85224.2|85174.2|85221.1|85171.1|27
1635829860000|2021-11-02 05:11:00|85221.9|85171.9|85222.1|85172.1|85230.2|85180.2|85209.8|85159.8|40
1635829870000|2021-11-02 05:11:10|85232.1|85182.1|85218.4|85168.4|85233.2|85183.2|85218.4|85168.4|18
1635829880000|2021-11-02 05:11:20|85218|85168|85220.6|85170.6|85223|85173|85218|85168|30
1635829890000|2021-11-02 05:11:30|85220.5|85170.5|85218.1|85168.1|85224.2|85174.2|85218.1|85168.1|26
1635829900000|2021-11-02 05:11:40|85218.8|85168.8|85218.2|85168.2|85219.3|85169.3|85218.2|85168.2|13
1635829910000|2021-11-02 05:11:50|85218|85168|85219.2|85169.2|85223.2|85173.2|85218|85168|31
1635829920000|2021-11-02 05:12:00|85221.3|85171.3|85222.7|85172.7|85226.3|85176.3|85220.2|85170.2|23
1635829930000|2021-11-02 05:12:10|85222.8|85172.8|85220.9|85170.9|85223.4|85173.4|85220.2|85170.2|31
1635829940000|2021-11-02 05:12:20|85220.7|85170.7|85219.9|85169.9|85222|85172|85219.1|85169.1|20
1635829950000|2021-11-02 05:12:30|85220|85170|85214.9|85164.9|85220.2|85170.2|85214.9|85164.9|47
1635829960000|2021-11-02 05:12:40|85216.3|85166.3|85216.1|85166.1|85217.3|85167.3|85214.9|85164.9|33
1635829970000|2021-11-02 05:12:50|85216|85166|85216|85166|85217|85167|85214.9|85164.9|18
1635829980000|2021-11-02 05:13:00|85214.8|85164.8|85212|85162|85214.9|85164.9|85210.9|85160.9|30
1635829990000|2021-11-02 05:13:10|85212.1|85162.1|85211.3|85161.3|85212.2|85162.2|85210.9|85160.9|21
1635830000000|2021-11-02 05:13:20|85211.5|85161.5|85215.2|85165.2|85217.8|85167.8|85211.2|85161.2|27
1635830010000|2021-11-02 05:13:30|85214.1|85164.1|85214.2|85164.2|85216.1|85166.1|85212|85162|41
1635830020000|2021-11-02 05:13:40|85214|85164|85216.3|85166.3|85216.5|85166.5|85212.4|85162.4|32
1635830030000|2021-11-02 05:13:50|85216.2|85166.2|85213.2|85163.2|85218|85168|85212.3|85162.3|31
1635830040000|2021-11-02 05:14:00|85213|85163|85214.4|85164.4|85215.1|85165.1|85212.4|85162.4|24
1635830050000|2021-11-02 05:14:10|85214.5|85164.5|85213.6|85163.6|85215|85165|85213.6|85163.6|21
1635830060000|2021-11-02 05:14:20|85216.5|85166.5|85217|85167|85218.8|85168.8|85215.1|85165.1|21
1635830070000|2021-11-02 05:14:30|85216.4|85166.4|85219.8|85169.8|85219.8|85169.8|85215.5|85165.5|21
1635830080000|2021-11-02 05:14:40|85218.4|85168.4|85218.6|85168.6|85219.1|85169.1|85217.4|85167.4|17
1635830090000|2021-11-02 05:14:50|85218.7|85168.7|85215.4|85165.4|85219.4|85169.4|85215.2|85165.2|24
1635830100000|2021-11-02 05:15:00|85215.2|85165.2|85216.4|85166.4|85217.7|85167.7|85215.2|85165.2|30
1635830110000|2021-11-02 05:15:10|85216.5|85166.5|85220.2|85170.2|85221.5|85171.5|85215.5|85165.5|38
1635830120000|2021-11-02 05:15:20|85221.7|85171.7|85217.8|85167.8|85222.7|85172.7|85217.5|85167.5|21
1635830130000|2021-11-02 05:15:30|85217.6|85167.6|85220.2|85170.2|85221.7|85171.7|85217.5|85167.5|11
1635830140000|2021-11-02 05:15:40|85219.9|85169.9|85216.3|85166.3|85220.8|85170.8|85216.3|85166.3|25
1635830150000|2021-11-02 05:15:50|85216.6|85166.6|85216.4|85166.4|85216.7|85166.7|85215.4|85165.4|21
1635830160000|2021-11-02 05:16:00|85221.4|85171.4|85216.4|85166.4|85221.4|85171.4|85216.3|85166.3|20
1635830170000|2021-11-02 05:16:10|85217.1|85167.1|85216.5|85166.5|85224.1|85174.1|85215.9|85165.9|21
1635830180000|2021-11-02 05:16:20|85216.2|85166.2|85219.9|85169.9|85221.1|85171.1|85216.2|85166.2|31
1635830190000|2021-11-02 05:16:30|85219|85169|85214.1|85164.1|85219|85169|85210.3|85160.3|46
1635830200000|2021-11-02 05:16:40|85216.8|85166.8|85216.2|85166.2|85217.2|85167.2|85213.5|85163.5|29
1635830210000|2021-11-02 05:16:50|85215.9|85165.9|85222.8|85172.8|85222.8|85172.8|85215.2|85165.2|41
1635830220000|2021-11-02 05:17:00|85223.7|85173.7|85217.1|85167.1|85223.7|85173.7|85216.4|85166.4|37
1635830230000|2021-11-02 05:17:10|85216.8|85166.8|85217.7|85167.7|85218.5|85168.5|85216.5|85166.5|23
1635830240000|2021-11-02 05:17:20|85217.9|85167.9|85216.4|85166.4|85218.1|85168.1|85215.7|85165.7|25
1635830250000|2021-11-02 05:17:30|85216.3|85166.3|85216.8|85166.8|85219|85169|85215.4|85165.4|32
1635830260000|2021-11-02 05:17:40|85216.6|85166.6|85221|85171|85222|85172|85216.4|85166.4|29
1635830270000|2021-11-02 05:17:50|85220.7|85170.7|85222.6|85172.6|85223.8|85173.8|85219.4|85169.4|34
1635830280000|2021-11-02 05:18:00|85222.1|85172.1|85224.5|85174.5|85224.5|85174.5|85218.8|85168.8|35
1635830290000|2021-11-02 05:18:10|85224.6|85174.6|85225.4|85175.4|85227.9|85177.9|85223|85173|37
1635830300000|2021-11-02 05:18:20|85225.5|85175.5|85225.2|85175.2|85228.6|85178.6|85222.9|85172.9|39
1635830310000|2021-11-02 05:18:30|85225.3|85175.3|85225.6|85175.6|85228.6|85178.6|85225|85175|43
1635830320000|2021-11-02 05:18:40|85225.7|85175.7|85221.1|85171.1|85227.7|85177.7|85221.1|85171.1|32
1635830330000|2021-11-02 05:18:50|85221.6|85171.6|85221.3|85171.3|85222.1|85172.1|85220.6|85170.6|28
1635830340000|2021-11-02 05:19:00|85221.4|85171.4|85221.6|85171.6|85221.9|85171.9|85220.9|85170.9|18
1635830350000|2021-11-02 05:19:10|85221.3|85171.3|85221.1|85171.1|85223.8|85173.8|85220.4|85170.4|27
1635830360000|2021-11-02 05:19:20|85221.2|85171.2|85222.9|85172.9|85222.9|85172.9|85221|85171|23
1635830370000|2021-11-02 05:19:30|85223.2|85173.2|85221.6|85171.6|85223.2|85173.2|85221.4|85171.4|25
1635830380000|2021-11-02 05:19:40|85221.9|85171.9|85215.7|85165.7|85221.9|85171.9|85213.9|85163.9|43
1635830390000|2021-11-02 05:19:50|85215.2|85165.2|85218.1|85168.1|85218.5|85168.5|85215.2|85165.2|30
1635830400000|2021-11-02 05:20:00|85217.8|85167.8|85217.6|85167.6|85220.1|85170.1|85216.3|85166.3|37
1635830410000|2021-11-02 05:20:10|85217.5|85167.5|85214.1|85164.1|85218.8|85168.8|85213|85163|32
1635830420000|2021-11-02 05:20:20|85214|85164|85215.1|85165.1|85215.9|85165.9|85213.3|85163.3|42
1635830430000|2021-11-02 05:20:30|85215.3|85165.3|85215.1|85165.1|85215.6|85165.6|85214.8|85164.8|31
1635830440000|2021-11-02 05:20:40|85215|85165|85215.5|85165.5|85216.5|85166.5|85215|85165|29
1635830450000|2021-11-02 05:20:50|85215.6|85165.6|85216.6|85166.6|85218.9|85168.9|85215.6|85165.6|35
1635830460000|2021-11-02 05:21:00|85216.2|85166.2|85216.5|85166.5|85217.7|85167.7|85216.1|85166.1|24
1635830470000|2021-11-02 05:21:10|85216.3|85166.3|85216.9|85166.9|85216.9|85166.9|85215.6|85165.6|27
1635830480000|2021-11-02 05:21:20|85215.6|85165.6|85216.8|85166.8|85218.2|85168.2|85215.3|85165.3|41
1635830490000|2021-11-02 05:21:30|85216.7|85166.7|85219.7|85169.7|85222.1|85172.1|85216.5|85166.5|37
1635830500000|2021-11-02 05:21:40|85219.8|85169.8|85219.9|85169.9|85224.5|85174.5|85219.5|85169.5|38
1635830510000|2021-11-02 05:21:50|85219.7|85169.7|85221.6|85171.6|85223.8|85173.8|85219.4|85169.4|32
1635830520000|2021-11-02 05:22:00|85221.8|85171.8|85226.7|85176.7|85231.1|85181.1|85221.7|85171.7|35
1635830530000|2021-11-02 05:22:10|85228.1|85178.1|85227.9|85177.9|85229|85179|85224.7|85174.7|24
1635830540000|2021-11-02 05:22:20|85226.6|85176.6|85227.2|85177.2|85227.3|85177.3|85225.4|85175.4|23
1635830550000|2021-11-02 05:22:30|85228.1|85178.1|85223.7|85173.7|85228.1|85178.1|85223.4|85173.4|35
1635830560000|2021-11-02 05:22:40|85223.5|85173.5|85222.4|85172.4|85225.5|85175.5|85221.7|85171.7|30
1635830570000|2021-11-02 05:22:50|85222.2|85172.2|85222.9|85172.9|85223.8|85173.8|85222.2|85172.2|20
1635830580000|2021-11-02 05:23:00|85223.1|85173.1|85223.1|85173.1|85223.6|85173.6|85222.8|85172.8|19
1635830590000|2021-11-02 05:23:10|85223.4|85173.4|85223.4|85173.4|85226.4|85176.4|85222.6|85172.6|28
1635830600000|2021-11-02 05:23:20|85223.1|85173.1|85225.2|85175.2|85226.2|85176.2|85221.6|85171.6|25
1635830610000|2021-11-02 05:23:30|85225.1|85175.1|85221.3|85171.3|85225.3|85175.3|85220.5|85170.5|44
1635830620000|2021-11-02 05:23:40|85220.9|85170.9|85219.6|85169.6|85221|85171|85219.5|85169.5|25
1635830630000|2021-11-02 05:23:50|85219.5|85169.5|85223.2|85173.2|85223.4|85173.4|85219.2|85169.2|35
1635830640000|2021-11-02 05:24:00|85222.7|85172.7|85219.4|85169.4|85223.1|85173.1|85218.7|85168.7|31
1635830650000|2021-11-02 05:24:10|85219.2|85169.2|85223.7|85173.7|85224.1|85174.1|85219|85169|26
1635830660000|2021-11-02 05:24:20|85223.6|85173.6|85224.5|85174.5|85224.5|85174.5|85222.6|85172.6|20
1635830670000|2021-11-02 05:24:30|85223.8|85173.8|85223.3|85173.3|85224.1|85174.1|85223.2|85173.2|21
1635830680000|2021-11-02 05:24:40|85223.1|85173.1|85223.6|85173.6|85223.6|85173.6|85222.4|85172.4|21
1635830690000|2021-11-02 05:24:50|85223.7|85173.7|85223.1|85173.1|85227.9|85177.9|85222.6|85172.6|40
1635830700000|2021-11-02 05:25:00|85223.5|85173.5|85224.5|85174.5|85224.7|85174.7|85222.7|85172.7|25
1635830710000|2021-11-02 05:25:10|85224.4|85174.4|85226.5|85176.5|85228.2|85178.2|85223.8|85173.8|32
1635830720000|2021-11-02 05:25:20|85226.2|85176.2|85225.9|85175.9|85226.2|85176.2|85225|85175|19
1635830730000|2021-11-02 05:25:30|85225.8|85175.8|85226.4|85176.4|85226.9|85176.9|85225.8|85175.8|19
1635830740000|2021-11-02 05:25:40|85226.2|85176.2|85231|85181|85233.1|85183.1|85225.6|85175.6|53
1635830750000|2021-11-02 05:25:50|85230.9|85180.9|85232.1|85182.1|85234.2|85184.2|85230.7|85180.7|45
1635830760000|2021-11-02 05:26:00|85232|85182|85230.7|85180.7|85232.4|85182.4|85230.5|85180.5|32
1635830770000|2021-11-02 05:26:10|85230.8|85180.8|85227.2|85177.2|85233|85183|85227.2|85177.2|36
1635830780000|2021-11-02 05:26:20|85228.2|85178.2|85225.7|85175.7|85228.2|85178.2|85225.2|85175.2|40
1635830790000|2021-11-02 05:26:30|85225.9|85175.9|85226.2|85176.2|85226.7|85176.7|85225.5|85175.5|25
1635830800000|2021-11-02 05:26:40|85226|85176|85224.3|85174.3|85226.7|85176.7|85224.3|85174.3|32
1635830810000|2021-11-02 05:26:50|85224.2|85174.2|85224.6|85174.6|85225.7|85175.7|85224.2|85174.2|32
1635830820000|2021-11-02 05:27:00|85225.5|85175.5|85225|85175|85226.6|85176.6|85225|85175|28
1635830830000|2021-11-02 05:27:10|85224.7|85174.7|85220.3|85170.3|85224.8|85174.8|85220.3|85170.3|38
1635830840000|2021-11-02 05:27:20|85219.8|85169.8|85219.7|85169.7|85220.5|85170.5|85218.5|85168.5|32
1635830850000|2021-11-02 05:27:30|85219.2|85169.2|85221.7|85171.7|85221.9|85171.9|85218.2|85168.2|32
1635830860000|2021-11-02 05:27:40|85221.8|85171.8|85218.1|85168.1|85222.7|85172.7|85218|85168|33
1635830870000|2021-11-02 05:27:50|85217.9|85167.9|85221.4|85171.4|85222|85172|85217.9|85167.9|36
1635830880000|2021-11-02 05:28:00|85220.8|85170.8|85224.3|85174.3|85226.2|85176.2|85220.8|85170.8|36
1635830890000|2021-11-02 05:28:10|85224|85174|85224.4|85174.4|85225|85175|85223.2|85173.2|31
1635830900000|2021-11-02 05:28:20|85224.3|85174.3|85226.5|85176.5|85227.8|85177.8|85223.9|85173.9|41
1635830910000|2021-11-02 05:28:30|85226.6|85176.6|85227.7|85177.7|85228.2|85178.2|85224.4|85174.4|35
1635830920000|2021-11-02 05:28:40|85225.4|85175.4|85226.8|85176.8|85227.4|85177.4|85223.3|85173.3|35
1635830930000|2021-11-02 05:28:50|85226.6|85176.6|85225.2|85175.2|85227.4|85177.4|85224.9|85174.9|25
1635830940000|2021-11-02 05:29:00|85225.9|85175.9|85225.8|85175.8|85225.9|85175.9|85224.9|85174.9|30
1635830950000|2021-11-02 05:29:10|85225.6|85175.6|85225.8|85175.8|85225.8|85175.8|85224.9|85174.9|25
1635830960000|2021-11-02 05:29:20|85225.5|85175.5|85227|85177|85227.5|85177.5|85225.5|85175.5|28
1635830970000|2021-11-02 05:29:30|85226.3|85176.3|85226.5|85176.5|85226.7|85176.7|85225.9|85175.9|24
1635830980000|2021-11-02 05:29:40|85226.2|85176.2|85226.5|85176.5|85227.3|85177.3|85225.5|85175.5|35
1635830990000|2021-11-02 05:29:50|85226.2|85176.2|85224.2|85174.2|85227.2|85177.2|85223.7|85173.7|41
1635831000000|2021-11-02 05:30:00|85224|85174|85227.3|85177.3|85228.5|85178.5|85224|85174|43
1635831010000|2021-11-02 05:30:10|85227.4|85177.4|85228|85178|85230|85180|85225.9|85175.9|34
1635831020000|2021-11-02 05:30:20|85228.2|85178.2|85225.9|85175.9|85228.2|85178.2|85225.5|85175.5|29
1635831030000|2021-11-02 05:30:30|85226.1|85176.1|85223.8|85173.8|85227.4|85177.4|85223.2|85173.2|36
1635831040000|2021-11-02 05:30:40|85224.2|85174.2|85222|85172|85224.8|85174.8|85221.6|85171.6|31
1635831050000|2021-11-02 05:30:50|85221.9|85171.9|85222.5|85172.5|85223|85173|85221.9|85171.9|28
1635831060000|2021-11-02 05:31:00|85222.3|85172.3|85223.1|85173.1|85224.1|85174.1|85222.3|85172.3|32
1635831070000|2021-11-02 05:31:10|85223.6|85173.6|85223|85173|85223.6|85173.6|85222.6|85172.6|23
1635831080000|2021-11-02 05:31:20|85223.1|85173.1|85222.7|85172.7|85227.1|85177.1|85222.4|85172.4|35
1635831090000|2021-11-02 05:31:30|85222.6|85172.6|85222|85172|85222.7|85172.7|85221.7|85171.7|36
1635831100000|2021-11-02 05:31:40|85221.6|85171.6|85220.8|85170.8|85222.9|85172.9|85219|85169|36
1635831110000|2021-11-02 05:31:50|85221.1|85171.1|85222.7|85172.7|85223.1|85173.1|85221.1|85171.1|31
1635831120000|2021-11-02 05:32:00|85222.6|85172.6|85222.4|85172.4|85222.8|85172.8|85222.2|85172.2|22
1635831130000|2021-11-02 05:32:10|85222.6|85172.6|85222.8|85172.8|85223.4|85173.4|85222.5|85172.5|23
1635831140000|2021-11-02 05:32:20|85223|85173|85226.8|85176.8|85227.2|85177.2|85222.1|85172.1|27
1635831150000|2021-11-02 05:32:30|85227.7|85177.7|85224.6|85174.6|85227.7|85177.7|85224.6|85174.6|39
1635831160000|2021-11-02 05:32:40|85224.5|85174.5|85227|85177|85227.1|85177.1|85222.1|85172.1|36
1635831170000|2021-11-02 05:32:50|85223.7|85173.7|85224|85174|85224.3|85174.3|85222.1|85172.1|31
1635831180000|2021-11-02 05:33:00|85224.3|85174.3|85224.2|85174.2|85224.7|85174.7|85223.3|85173.3|26
1635831190000|2021-11-02 05:33:10|85223.9|85173.9|85222.5|85172.5|85223.9|85173.9|85221.8|85171.8|19
1635831200000|2021-11-02 05:33:20|85222.4|85172.4|85222.6|85172.6|85223.1|85173.1|85221.2|85171.2|27
1635831210000|2021-11-02 05:33:30|85222.1|85172.1|85221.7|85171.7|85222.7|85172.7|85221.6|85171.6|30
1635831220000|2021-11-02 05:33:40|85221.8|85171.8|85223.6|85173.6|85224.2|85174.2|85221.8|85171.8|8
1635831230000|2021-11-02 05:33:50|85223.7|85173.7|85221.7|85171.7|85223.7|85173.7|85220.6|85170.6|21
1635831240000|2021-11-02 05:34:00|85221.2|85171.2|85220.4|85170.4|85223.3|85173.3|85220.2|85170.2|25
1635831250000|2021-11-02 05:34:10|85220|85170|85216.1|85166.1|85221.5|85171.5|85214.7|85164.7|38
1635831260000|2021-11-02 05:34:20|85215|85165|85215.9|85165.9|85218.1|85168.1|85214.4|85164.4|38
1635831270000|2021-11-02 05:34:30|85215.8|85165.8|85215.3|85165.3|85216.2|85166.2|85214.8|85164.8|24
1635831280000|2021-11-02 05:34:40|85215.4|85165.4|85209.6|85159.6|85215.6|85165.6|85209.1|85159.1|28
1635831290000|2021-11-02 05:34:50|85209.1|85159.1|85209.3|85159.3|85213.3|85163.3|85208.4|85158.4|24
1635831300000|2021-11-02 05:35:00|85211.3|85161.3|85210.5|85160.5|85211.9|85161.9|85210.3|85160.3|25
1635831310000|2021-11-02 05:35:10|85210.4|85160.4|85210.3|85160.3|85210.6|85160.6|85208.7|85158.7|23
1635831320000|2021-11-02 05:35:20|85210.2|85160.2|85210.6|85160.6|85210.6|85160.6|85209.8|85159.8|26
1635831330000|2021-11-02 05:35:30|85210.2|85160.2|85215.7|85165.7|85215.8|85165.8|85210.2|85160.2|48
1635831340000|2021-11-02 05:35:40|85215.8|85165.8|85217.4|85167.4|85218.5|85168.5|85215.3|85165.3|41
1635831350000|2021-11-02 05:35:50|85217.8|85167.8|85218|85168|85218.7|85168.7|85217.4|85167.4|27
1635831360000|2021-11-02 05:36:00|85217.9|85167.9|85217.8|85167.8|85219.1|85169.1|85216.8|85166.8|31
1635831370000|2021-11-02 05:36:10|85218.5|85168.5|85220.9|85170.9|85221.9|85171.9|85218|85168|37
1635831380000|2021-11-02 05:36:20|85221.2|85171.2|85221.4|85171.4|85221.8|85171.8|85220.6|85170.6|24
1635831390000|2021-11-02 05:36:30|85221.5|85171.5|85223.2|85173.2|85224.1|85174.1|85221.2|85171.2|26
1635831400000|2021-11-02 05:36:40|85222.6|85172.6|85217.4|85167.4|85223|85173|85217.2|85167.2|25
1635831410000|2021-11-02 05:36:50|85217.3|85167.3|85215.4|85165.4|85217.9|85167.9|85214.8|85164.8|43
1635831420000|2021-11-02 05:37:00|85214.5|85164.5|85214.7|85164.7|85216.5|85166.5|85214|85164|48
1635831430000|2021-11-02 05:37:10|85213.6|85163.6|85209.5|85159.5|85214.8|85164.8|85209|85159|34
1635831440000|2021-11-02 05:37:20|85209.7|85159.7|85211|85161|85211|85161|85209.2|85159.2|27
1635831450000|2021-11-02 05:37:30|85210.7|85160.7|85210.6|85160.6|85212.1|85162.1|85209.9|85159.9|27
1635831460000|2021-11-02 05:37:40|85210.8|85160.8|85209.3|85159.3|85211.2|85161.2|85208.9|85158.9|21
1635831470000|2021-11-02 05:37:50|85209|85159|85208.5|85158.5|85209.3|85159.3|85208.5|85158.5|20
1635831480000|2021-11-02 05:38:00|85208.6|85158.6|85204.6|85154.6|85209.3|85159.3|85203.8|85153.8|38
1635831490000|2021-11-02 05:38:10|85204.4|85154.4|85206.4|85156.4|85206.4|85156.4|85204.1|85154.1|27
1635831500000|2021-11-02 05:38:20|85206.5|85156.5|85206.5|85156.5|85207|85157|85205.1|85155.1|36
1635831510000|2021-11-02 05:38:30|85206.6|85156.6|85204.7|85154.7|85206.6|85156.6|85204.4|85154.4|26
1635831520000|2021-11-02 05:38:40|85204.6|85154.6|85211.9|85161.9|85212.9|85162.9|85204.6|85154.6|51
1635831530000|2021-11-02 05:38:50|85212|85162|85209.7|85159.7|85212.5|85162.5|85209|85159|42
1635831540000|2021-11-02 05:39:00|85209.6|85159.6|85210.1|85160.1|85210.5|85160.5|85209.3|85159.3|33
1635831550000|2021-11-02 05:39:10|85210.2|85160.2|85211.7|85161.7|85212.6|85162.6|85208.8|85158.8|39
1635831560000|2021-11-02 05:39:20|85211.5|85161.5|85208.8|85158.8|85211.7|85161.7|85208.8|85158.8|36
1635831570000|2021-11-02 05:39:30|85208.7|85158.7|85210.3|85160.3|85210.3|85160.3|85208.7|85158.7|33
1635831580000|2021-11-02 05:39:40|85210.1|85160.1|85210.6|85160.6|85210.9|85160.9|85209|85159|37
1635831590000|2021-11-02 05:39:50|85210.5|85160.5|85211.5|85161.5|85212.5|85162.5|85210.2|85160.2|41
1635831600000|2021-11-02 05:40:00|85211.6|85161.6|85210.7|85160.7|85211.6|85161.6|85210.4|85160.4|33
1635831610000|2021-11-02 05:40:10|85210.6|85160.6|85209.3|85159.3|85210.8|85160.8|85208.9|85158.9|37
1635831620000|2021-11-02 05:40:20|85209.1|85159.1|85209.9|85159.9|85210.4|85160.4|85208.4|85158.4|45
1635831630000|2021-11-02 05:40:30|85210|85160|85210.4|85160.4|85211.3|85161.3|85209.9|85159.9|40
1635831640000|2021-11-02 05:40:40|85210.5|85160.5|85212.4|85162.4|85212.5|85162.5|85210|85160|19
1635831650000|2021-11-02 05:40:50|85212.2|85162.2|85214.9|85164.9|85217|85167|85212.2|85162.2|47
1635831660000|2021-11-02 05:41:00|85214.4|85164.4|85214.3|85164.3|85218.1|85168.1|85213.9|85163.9|39
1635831670000|2021-11-02 05:41:10|85214.1|85164.1|85214|85164|85214.4|85164.4|85214|85164|22
1635831680000|2021-11-02 05:41:20|85214.1|85164.1|85214.3|85164.3|85214.8|85164.8|85213.7|85163.7|24
1635831690000|2021-11-02 05:41:30|85214.2|85164.2|85216.9|85166.9|85217|85167|85214|85164|31
1635831700000|2021-11-02 05:41:40|85217.9|85167.9|85216.9|85166.9|85218.1|85168.1|85216|85166|27
1635831710000|2021-11-02 05:41:50|85217.1|85167.1|85217.8|85167.8|85217.8|85167.8|85214.4|85164.4|30
1635831720000|2021-11-02 05:42:00|85217.9|85167.9|85217.6|85167.6|85217.9|85167.9|85217.1|85167.1|18
1635831730000|2021-11-02 05:42:10|85217.4|85167.4|85216.9|85166.9|85217.4|85167.4|85216.5|85166.5|23
1635831740000|2021-11-02 05:42:20|85216.8|85166.8|85216.8|85166.8|85217.6|85167.6|85216.5|85166.5|30
1635831750000|2021-11-02 05:42:30|85216.5|85166.5|85217.1|85167.1|85217.1|85167.1|85215.9|85165.9|23
1635831760000|2021-11-02 05:42:40|85216.9|85166.9|85217.3|85167.3|85217.8|85167.8|85216.9|85166.9|26
1635831770000|2021-11-02 05:42:50|85217.2|85167.2|85222.7|85172.7|85223.3|85173.3|85217.2|85167.2|32
1635831780000|2021-11-02 05:43:00|85222.6|85172.6|85222.2|85172.2|85222.9|85172.9|85221.9|85171.9|37
1635831790000|2021-11-02 05:43:10|85222|85172|85219|85169|85222.1|85172.1|85218.6|85168.6|39
1635831800000|2021-11-02 05:43:20|85219.2|85169.2|85220.1|85170.1|85222.3|85172.3|85217.8|85167.8|34
1635831810000|2021-11-02 05:43:30|85221|85171|85221.5|85171.5|85221.8|85171.8|85220.1|85170.1|25
1635831820000|2021-11-02 05:43:40|85221.7|85171.7|85222.1|85172.1|85223|85173|85221.4|85171.4|24
1635831830000|2021-11-02 05:43:50|85222.3|85172.3|85223.3|85173.3|85225.1|85175.1|85222.3|85172.3|29
1635831840000|2021-11-02 05:44:00|85223.4|85173.4|85220.9|85170.9|85224.3|85174.3|85220.8|85170.8|32
1635831850000|2021-11-02 05:44:10|85220.8|85170.8|85223.3|85173.3|85223.3|85173.3|85220.8|85170.8|21
1635831860000|2021-11-02 05:44:20|85223.1|85173.1|85221.5|85171.5|85223.1|85173.1|85221|85171|39
1635831870000|2021-11-02 05:44:30|85221.8|85171.8|85224|85174|85224.4|85174.4|85221.8|85171.8|45
1635831880000|2021-11-02 05:44:40|85223.7|85173.7|85224.2|85174.2|85224.3|85174.3|85223.6|85173.6|28
1635831890000|2021-11-02 05:44:50|85224.1|85174.1|85223.2|85173.2|85224.1|85174.1|85223.1|85173.1|18
1635831900000|2021-11-02 05:45:00|85223.1|85173.1|85226.7|85176.7|85228.4|85178.4|85223.1|85173.1|46
1635831910000|2021-11-02 05:45:10|85226.4|85176.4|85225.9|85175.9|85227.1|85177.1|85224.3|85174.3|43
1635831920000|2021-11-02 05:45:20|85226.4|85176.4|85226.9|85176.9|85227|85177|85225.8|85175.8|33
1635831930000|2021-11-02 05:45:30|85227|85177|85227.7|85177.7|85228.2|85178.2|85226.9|85176.9|28
1635831940000|2021-11-02 05:45:40|85227.6|85177.6|85227.9|85177.9|85228.1|85178.1|85227.2|85177.2|18
1635831950000|2021-11-02 05:45:50|85227.8|85177.8|85228.5|85178.5|85228.5|85178.5|85227.7|85177.7|24
1635831960000|2021-11-02 05:46:00|85228.3|85178.3|85229.2|85179.2|85230.4|85180.4|85227.5|85177.5|40
1635831970000|2021-11-02 05:46:10|85229.3|85179.3|85230.9|85180.9|85232.1|85182.1|85229.1|85179.1|28
1635831980000|2021-11-02 05:46:20|85231|85181|85228.9|85178.9|85233.2|85183.2|85228.3|85178.3|35
1635831990000|2021-11-02 05:46:30|85228.5|85178.5|85225.4|85175.4|85229|85179|85225.4|85175.4|39
1635832000000|2021-11-02 05:46:40|85225.5|85175.5|85224.2|85174.2|85225.9|85175.9|85224.1|85174.1|30
1635832010000|2021-11-02 05:46:50|85224.1|85174.1|85224.2|85174.2|85224.5|85174.5|85223.8|85173.8|25
1635832020000|2021-11-02 05:47:00|85223.9|85173.9|85223.7|85173.7|85224.6|85174.6|85223.5|85173.5|26
1635832030000|2021-11-02 05:47:10|85224.2|85174.2|85224.9|85174.9|85226.4|85176.4|85223.4|85173.4|29
1635832040000|2021-11-02 05:47:20|85225|85175|85224.6|85174.6|85225.5|85175.5|85224.5|85174.5|24
1635832050000|2021-11-02 05:47:30|85224.8|85174.8|85225.4|85175.4|85225.9|85175.9|85224.6|85174.6|21
1635832060000|2021-11-02 05:47:40|85225.6|85175.6|85224.9|85174.9|85225.6|85175.6|85224.3|85174.3|21
1635832070000|2021-11-02 05:47:50|85225.3|85175.3|85228.8|85178.8|85229.4|85179.4|85224.9|85174.9|24
1635832080000|2021-11-02 05:48:00|85228.9|85178.9|85228.2|85178.2|85230.8|85180.8|85227.9|85177.9|28
1635832090000|2021-11-02 05:48:10|85228.5|85178.5|85229.3|85179.3|85229.7|85179.7|85228.5|85178.5|35
1635832100000|2021-11-02 05:48:20|85229.4|85179.4|85229.6|85179.6|85229.9|85179.9|85229.4|85179.4|18
1635832110000|2021-11-02 05:48:30|85229.5|85179.5|85231.3|85181.3|85231.3|85181.3|85229.4|85179.4|31
1635832120000|2021-11-02 05:48:40|85231.4|85181.4|85231.1|85181.1|85232|85182|85231.1|85181.1|22
1635832130000|2021-11-02 05:48:50|85230.8|85180.8|85230.7|85180.7|85231.7|85181.7|85229.5|85179.5|27
1635832140000|2021-11-02 05:49:00|85231|85181|85231.2|85181.2|85232|85182|85230.8|85180.8|31
1635832150000|2021-11-02 05:49:10|85230.9|85180.9|85231.2|85181.2|85232.4|85182.4|85230.8|85180.8|29
1635832160000|2021-11-02 05:49:20|85231.7|85181.7|85231.9|85181.9|85231.9|85181.9|85230.5|85180.5|35
1635832170000|2021-11-02 05:49:30|85232|85182|85232.4|85182.4|85232.4|85182.4|85231.4|85181.4|17
1635832180000|2021-11-02 05:49:40|85232.2|85182.2|85231|85181|85232.7|85182.7|85230.7|85180.7|28
1635832190000|2021-11-02 05:49:50|85230.8|85180.8|85229.9|85179.9|85231.1|85181.1|85229.6|85179.6|40
1635832200000|2021-11-02 05:50:00|85230.1|85180.1|85227.3|85177.3|85231.6|85181.6|85227.3|85177.3|44
1635832210000|2021-11-02 05:50:10|85227.5|85177.5|85226.5|85176.5|85229.2|85179.2|85226|85176|30
1635832220000|2021-11-02 05:50:20|85226.8|85176.8|85227.3|85177.3|85227.3|85177.3|85226.2|85176.2|28
1635832230000|2021-11-02 05:50:30|85227.5|85177.5|85227.3|85177.3|85227.5|85177.5|85227|85177|20
1635832240000|2021-11-02 05:50:40|85227.6|85177.6|85225.3|85175.3|85227.6|85177.6|85224.9|85174.9|26
1635832250000|2021-11-02 05:50:50|85225.1|85175.1|85224.7|85174.7|85225.9|85175.9|85224|85174|41
1635832260000|2021-11-02 05:51:00|85224.4|85174.4|85224.4|85174.4|85224.9|85174.9|85224.2|85174.2|30
1635832270000|2021-11-02 05:51:10|85224.6|85174.6|85223.9|85173.9|85224.7|85174.7|85223.3|85173.3|30
1635832280000|2021-11-02 05:51:20|85224|85174|85224.1|85174.1|85224.4|85174.4|85223.6|85173.6|21
1635832290000|2021-11-02 05:51:30|85223.9|85173.9|85227.7|85177.7|85228.9|85178.9|85223.8|85173.8|26
1635832300000|2021-11-02 05:51:40|85228.1|85178.1|85224.6|85174.6|85228.1|85178.1|85224.6|85174.6|25
1635832310000|2021-11-02 05:51:50|85224.7|85174.7|85225|85175|85225.4|85175.4|85224.4|85174.4|19
1635832320000|2021-11-02 05:52:00|85224.9|85174.9|85224.9|85174.9|85225.3|85175.3|85224.6|85174.6|26
1635832330000|2021-11-02 05:52:10|85224.3|85174.3|85222.8|85172.8|85225.8|85175.8|85222.8|85172.8|30
1635832340000|2021-11-02 05:52:20|85222.5|85172.5|85221.8|85171.8|85225.4|85175.4|85221.8|85171.8|28
1635832350000|2021-11-02 05:52:30|85221.3|85171.3|85218.4|85168.4|85224.4|85174.4|85218.4|85168.4|31
1635832360000|2021-11-02 05:52:40|85218.3|85168.3|85217.6|85167.6|85220.1|85170.1|85216.3|85166.3|40
1635832370000|2021-11-02 05:52:50|85217.8|85167.8|85217.4|85167.4|85219.8|85169.8|85216.9|85166.9|19
1635832380000|2021-11-02 05:53:00|85217.5|85167.5|85219.2|85169.2|85220.4|85170.4|85217.2|85167.2|32
1635832390000|2021-11-02 05:53:10|85219|85169|85218.2|85168.2|85220.1|85170.1|85217.5|85167.5|32
1635832400000|2021-11-02 05:53:20|85218.1|85168.1|85219.6|85169.6|85220.5|85170.5|85217.5|85167.5|35
1635832410000|2021-11-02 05:53:30|85219.5|85169.5|85219.1|85169.1|85219.9|85169.9|85217.5|85167.5|32
1635832420000|2021-11-02 05:53:40|85219|85169|85214.5|85164.5|85219|85169|85214.5|85164.5|44
1635832430000|2021-11-02 05:53:50|85214.6|85164.6|85214.7|85164.7|85215.1|85165.1|85214.2|85164.2|24
1635832440000|2021-11-02 05:54:00|85214.4|85164.4|85214.9|85164.9|85217.9|85167.9|85214.1|85164.1|23
1635832450000|2021-11-02 05:54:10|85214.8|85164.8|85212.8|85162.8|85215.6|85165.6|85212.8|85162.8|34
1635832460000|2021-11-02 05:54:20|85212.9|85162.9|85214.3|85164.3|85215.6|85165.6|85212.5|85162.5|32
1635832470000|2021-11-02 05:54:30|85215.2|85165.2|85217.6|85167.6|85218.8|85168.8|85215.2|85165.2|42
1635832480000|2021-11-02 05:54:40|85217.4|85167.4|85215.8|85165.8|85217.4|85167.4|85215.6|85165.6|27
1635832490000|2021-11-02 05:54:50|85215.6|85165.6|85215.8|85165.8|85217.1|85167.1|85215.1|85165.1|20
1635832500000|2021-11-02 05:55:00|85215.7|85165.7|85213|85163|85215.8|85165.8|85212.2|85162.2|34
1635832510000|2021-11-02 05:55:10|85212.8|85162.8|85213|85163|85213.5|85163.5|85212.5|85162.5|30
1635832520000|2021-11-02 05:55:20|85213.3|85163.3|85214.6|85164.6|85215.7|85165.7|85213.1|85163.1|33
1635832530000|2021-11-02 05:55:30|85214.4|85164.4|85213.2|85163.2|85214.4|85164.4|85212.9|85162.9|23
1635832540000|2021-11-02 05:55:40|85213.3|85163.3|85213.3|85163.3|85213.8|85163.8|85213|85163|19
1635832550000|2021-11-02 05:55:50|85213.2|85163.2|85212.6|85162.6|85214.8|85164.8|85212.6|85162.6|29
1635832560000|2021-11-02 05:56:00|85212.4|85162.4|85212.3|85162.3|85213.5|85163.5|85212.2|85162.2|31
1635832570000|2021-11-02 05:56:10|85209|85159|85206.8|85156.8|85212|85162|85206.5|85156.5|36
1635832580000|2021-11-02 05:56:20|85206.6|85156.6|85210.3|85160.3|85210.7|85160.7|85206.2|85156.2|36
1635832590000|2021-11-02 05:56:30|85210|85160|85209.7|85159.7|85210.7|85160.7|85206.9|85156.9|24
1635832600000|2021-11-02 05:56:40|85209.4|85159.4|85208.1|85158.1|85209.8|85159.8|85207.9|85157.9|25
1635832610000|2021-11-02 05:56:50|85208.2|85158.2|85206.1|85156.1|85208.3|85158.3|85206.1|85156.1|31
1635832620000|2021-11-02 05:57:00|85206.3|85156.3|85205.6|85155.6|85207.7|85157.7|85205.6|85155.6|35
1635832630000|2021-11-02 05:57:10|85205.8|85155.8|85205.3|85155.3|85206.6|85156.6|85203.7|85153.7|35
1635832640000|2021-11-02 05:57:20|85204.6|85154.6|85206|85156|85207|85157|85204.6|85154.6|24
1635832650000|2021-11-02 05:57:30|85206.1|85156.1|85206.2|85156.2|85207|85157|85206|85156|21
1635832660000|2021-11-02 05:57:40|85206.1|85156.1|85203.1|85153.1|85206.3|85156.3|85202.5|85152.5|37
1635832670000|2021-11-02 05:57:50|85202.7|85152.7|85204.4|85154.4|85204.4|85154.4|85201.8|85151.8|30
1635832680000|2021-11-02 05:58:00|85204.6|85154.6|85203.9|85153.9|85204.9|85154.9|85203.9|85153.9|24
1635832690000|2021-11-02 05:58:10|85203.8|85153.8|85202.1|85152.1|85206.1|85156.1|85202|85152|33
1635832700000|2021-11-02 05:58:20|85202.5|85152.5|85200.6|85150.6|85202.5|85152.5|85199.4|85149.4|29
1635832710000|2021-11-02 05:58:30|85200.5|85150.5|85205.5|85155.5|85205.5|85155.5|85199.5|85149.5|36
1635832720000|2021-11-02 05:58:40|85205.2|85155.2|85202.4|85152.4|85205.2|85155.2|85202.1|85152.1|24
1635832730000|2021-11-02 05:58:50|85202.3|85152.3|85201.7|85151.7|85203.6|85153.6|85200.9|85150.9|28
1635832740000|2021-11-02 05:59:00|85201.6|85151.6|85203.3|85153.3|85203.7|85153.7|85200.8|85150.8|46
1635832750000|2021-11-02 05:59:10|85202.8|85152.8|85204|85154|85204.2|85154.2|85202.2|85152.2|39
1635832760000|2021-11-02 05:59:20|85204.1|85154.1|85205.7|85155.7|85206.8|85156.8|85204.1|85154.1|23
1635832770000|2021-11-02 05:59:30|85205.9|85155.9|85204.6|85154.6|85206.2|85156.2|85204.6|85154.6|28
1635832780000|2021-11-02 05:59:40|85204.5|85154.5|85199.9|85149.9|85204.5|85154.5|85199.5|85149.5|33
1635832790000|2021-11-02 05:59:50|85200.2|85150.2|85201|85151|85201.3|85151.3|85200.2|85150.2|34
1635832800000|2021-11-02 06:00:00|85200.9|85150.9|85208.9|85158.9|85210.4|85160.4|85200.9|85150.9|54
1635832810000|2021-11-02 06:00:10|85207.6|85157.6|85206.4|85156.4|85208.1|85158.1|85206.1|85156.1|32
1635832820000|2021-11-02 06:00:20|85206.5|85156.5|85206.1|85156.1|85206.9|85156.9|85205.6|85155.6|29
1635832830000|2021-11-02 06:00:30|85206.2|85156.2|85206.5|85156.5|85207.1|85157.1|85203.5|85153.5|35
1635832840000|2021-11-02 06:00:40|85205.8|85155.8|85212.7|85162.7|85212.7|85162.7|85205.8|85155.8|41
1635832850000|2021-11-02 06:00:50|85212|85162|85214.7|85164.7|85215.2|85165.2|85209.8|85159.8|40
1635832860000|2021-11-02 06:01:00|85214|85164|85212.9|85162.9|85214|85164|85210.5|85160.5|51
1635832870000|2021-11-02 06:01:10|85213|85163|85214.7|85164.7|85215.3|85165.3|85213|85163|20
1635832880000|2021-11-02 06:01:20|85213.8|85163.8|85216.3|85166.3|85216.4|85166.4|85213.8|85163.8|25
1635832890000|2021-11-02 06:01:30|85215.9|85165.9|85215.1|85165.1|85216.7|85166.7|85214.3|85164.3|42
1635832900000|2021-11-02 06:01:40|85215|85165|85219.1|85169.1|85219.1|85169.1|85214.5|85164.5|25
1635832910000|2021-11-02 06:01:50|85218.9|85168.9|85218.4|85168.4|85219.6|85169.6|85217.2|85167.2|26
1635832920000|2021-11-02 06:02:00|85217.9|85167.9|85220|85170|85220.3|85170.3|85217.9|85167.9|32
1635832930000|2021-11-02 06:02:10|85219.9|85169.9|85218.5|85168.5|85222|85172|85218|85168|50
1635832940000|2021-11-02 06:02:20|85218.2|85168.2|85218.5|85168.5|85221.5|85171.5|85217.4|85167.4|45
1635832950000|2021-11-02 06:02:30|85218.3|85168.3|85217.3|85167.3|85218.7|85168.7|85216.4|85166.4|41
1635832960000|2021-11-02 06:02:40|85216.6|85166.6|85215.5|85165.5|85217.7|85167.7|85215.2|85165.2|36
1635832970000|2021-11-02 06:02:50|85215.7|85165.7|85215.5|85165.5|85216.8|85166.8|85215.5|85165.5|23
1635832980000|2021-11-02 06:03:00|85215.6|85165.6|85215.2|85165.2|85216|85166|85214.8|85164.8|20
1635832990000|2021-11-02 06:03:10|85214.7|85164.7|85215.3|85165.3|85217.7|85167.7|85214.5|85164.5|40
1635833000000|2021-11-02 06:03:20|85215|85165|85219.2|85169.2|85219.9|85169.9|85214.2|85164.2|42
1635833010000|2021-11-02 06:03:30|85219.3|85169.3|85214.4|85164.4|85219.3|85169.3|85214|85164|38
1635833020000|2021-11-02 06:03:40|85213.9|85163.9|85211.7|85161.7|85213.9|85163.9|85211.5|85161.5|28
1635833030000|2021-11-02 06:03:50|85210.4|85160.4|85208.5|85158.5|85211.4|85161.4|85208.5|85158.5|48
1635833040000|2021-11-02 06:04:00|85208.6|85158.6|85209.9|85159.9|85211.9|85161.9|85208.4|85158.4|49
1635833050000|2021-11-02 06:04:10|85210|85160|85210.5|85160.5|85211|85161|85208.3|85158.3|36
1635833060000|2021-11-02 06:04:20|85210.7|85160.7|85209.8|85159.8|85210.7|85160.7|85208.7|85158.7|51
1635833070000|2021-11-02 06:04:30|85209.6|85159.6|85222.9|85172.9|85222.9|85172.9|85208.8|85158.8|59
1635833080000|2021-11-02 06:04:40|85223.5|85173.5|85226.2|85176.2|85227.2|85177.2|85222.2|85172.2|46
1635833090000|2021-11-02 06:04:50|85225.7|85175.7|85228.2|85178.2|85228.4|85178.4|85225.6|85175.6|34
1635833100000|2021-11-02 06:05:00|85228|85178|85230.6|85180.6|85230.7|85180.7|85228|85178|46
1635833110000|2021-11-02 06:05:10|85231.3|85181.3|85235.2|85185.2|85236.9|85186.9|85230.3|85180.3|52
1635833120000|2021-11-02 06:05:20|85235.4|85185.4|85240.1|85190.1|85243.3|85193.3|85234.8|85184.8|48
1635833130000|2021-11-02 06:05:30|85239.9|85189.9|85250.1|85200.1|85251.2|85201.2|85239.1|85189.1|52
1635833140000|2021-11-02 06:05:40|85250.3|85200.3|85252.2|85202.2|85254.1|85204.1|85249.6|85199.6|49
1635833150000|2021-11-02 06:05:50|85251.9|85201.9|85251.2|85201.2|85261|85211|85247.8|85197.8|51
1635833160000|2021-11-02 06:06:00|85250.8|85200.8|85246.3|85196.3|85251.5|85201.5|85243.6|85193.6|58
1635833170000|2021-11-02 06:06:10|85246.1|85196.1|85243.7|85193.7|85246.7|85196.7|85242.6|85192.6|56
1635833180000|2021-11-02 06:06:20|85243.9|85193.9|85243.8|85193.8|85244|85194|85241.9|85191.9|43
1635833190000|2021-11-02 06:06:30|85243.6|85193.6|85243|85193|85244.8|85194.8|85242.4|85192.4|33
1635833200000|2021-11-02 06:06:40|85243.1|85193.1|85243.1|85193.1|85243.6|85193.6|85242.5|85192.5|22
1635833210000|2021-11-02 06:06:50|85243.2|85193.2|85242.7|85192.7|85245.6|85195.6|85238.3|85188.3|52
1635833220000|2021-11-02 06:07:00|85242.5|85192.5|85243.6|85193.6|85244.3|85194.3|85242.3|85192.3|34
1635833230000|2021-11-02 06:07:10|85243.4|85193.4|85238.9|85188.9|85244|85194|85238.3|85188.3|39
1635833240000|2021-11-02 06:07:20|85238|85188|85242.1|85192.1|85242.1|85192.1|85238|85188|38
1635833250000|2021-11-02 06:07:30|85241.8|85191.8|85241.8|85191.8|85242.7|85192.7|85241.5|85191.5|24
1635833260000|2021-11-02 06:07:40|85241.7|85191.7|85241.8|85191.8|85243.4|85193.4|85241.7|85191.7|23
1635833270000|2021-11-02 06:07:50|85242|85192|85241|85191|85242.8|85192.8|85240.7|85190.7|23
1635833280000|2021-11-02 06:08:00|85240.8|85190.8|85239.9|85189.9|85241.6|85191.6|85239.5|85189.5|28
1635833290000|2021-11-02 06:08:10|85240.5|85190.5|85239|85189|85240.9|85190.9|85238.3|85188.3|34
1635833300000|2021-11-02 06:08:20|85238.9|85188.9|85242.2|85192.2|85242.2|85192.2|85238.9|85188.9|35
1635833310000|2021-11-02 06:08:30|85242.1|85192.1|85244.4|85194.4|85244.4|85194.4|85241.7|85191.7|35
1635833320000|2021-11-02 06:08:40|85244.5|85194.5|85243.9|85193.9|85245.6|85195.6|85243.5|85193.5|32
1635833330000|2021-11-02 06:08:50|85243.7|85193.7|85244.7|85194.7|85245.8|85195.8|85243.6|85193.6|29
1635833340000|2021-11-02 06:09:00|85244.9|85194.9|85244.3|85194.3|85246.9|85196.9|85244.2|85194.2|38
1635833350000|2021-11-02 06:09:10|85243.9|85193.9|85249.5|85199.5|85249.5|85199.5|85242.4|85192.4|41
1635833360000|2021-11-02 06:09:20|85249.2|85199.2|85249|85199|85249.4|85199.4|85248.8|85198.8|18
1635833370000|2021-11-02 06:09:30|85249.1|85199.1|85253.6|85203.6|85253.8|85203.8|85247.6|85197.6|47
1635833380000|2021-11-02 06:09:40|85253.3|85203.3|85252.6|85202.6|85253.8|85203.8|85252.4|85202.4|33
1635833390000|2021-11-02 06:09:50|85252.7|85202.7|85254.7|85204.7|85255.5|85205.5|85252.4|85202.4|32
1635833400000|2021-11-02 06:10:00|85254.3|85204.3|85245.6|85195.6|85254.3|85204.3|85243.8|85193.8|33
1635833410000|2021-11-02 06:10:10|85245.2|85195.2|85250.6|85200.6|85251|85201|85244.7|85194.7|35
1635833420000|2021-11-02 06:10:20|85250.1|85200.1|85251.2|85201.2|85252.1|85202.1|85249.8|85199.8|21
1635833430000|2021-11-02 06:10:30|85251.5|85201.5|85253.6|85203.6|85254|85204|85250.8|85200.8|30
1635833440000|2021-11-02 06:10:40|85253.9|85203.9|85253.2|85203.2|85254.3|85204.3|85253|85203|31
1635833450000|2021-11-02 06:10:50|85253.3|85203.3|85256.9|85206.9|85259.2|85209.2|85253|85203|32
1635833460000|2021-11-02 06:11:00|85257.2|85207.2|85256.2|85206.2|85259.4|85209.4|85255.9|85205.9|28
1635833470000|2021-11-02 06:11:10|85256.1|85206.1|85256.3|85206.3|85256.5|85206.5|85255.3|85205.3|16
1635833480000|2021-11-02 06:11:20|85256.4|85206.4|85258.3|85208.3|85258.7|85208.7|85255.7|85205.7|27
1635833490000|2021-11-02 06:11:30|85258.2|85208.2|85257.7|85207.7|85258.8|85208.8|85257.2|85207.2|13
1635833500000|2021-11-02 06:11:40|85258.5|85208.5|85260.7|85210.7|85261.2|85211.2|85256.3|85206.3|41
1635833510000|2021-11-02 06:11:50|85260.4|85210.4|85262|85212|85262|85212|85260.3|85210.3|44
1635833520000|2021-11-02 06:12:00|85262.8|85212.8|85264.3|85214.3|85264.5|85214.5|85262.2|85212.2|45
1635833530000|2021-11-02 06:12:10|85264.4|85214.4|85262.3|85212.3|85264.4|85214.4|85262.2|85212.2|24
1635833540000|2021-11-02 06:12:20|85261.1|85211.1|85260.8|85210.8|85263.2|85213.2|85260.8|85210.8|21
1635833550000|2021-11-02 06:12:30|85260.7|85210.7|85261.5|85211.5|85262.7|85212.7|85260.7|85210.7|33
1635833560000|2021-11-02 06:12:40|85261.6|85211.6|85264.4|85214.4|85265.8|85215.8|85261.3|85211.3|39
1635833570000|2021-11-02 06:12:50|85264.9|85214.9|85264.7|85214.7|85265.3|85215.3|85263.8|85213.8|41
1635833580000|2021-11-02 06:13:00|85264.5|85214.5|85275.3|85225.3|85277.8|85227.8|85264.5|85214.5|44
1635833590000|2021-11-02 06:13:10|85277|85227|85281.8|85231.8|85283.3|85233.3|85277|85227|59
1635833600000|2021-11-02 06:13:20|85282.3|85232.3|85283.4|85233.4|85283.9|85233.9|85280|85230|45
1635833610000|2021-11-02 06:13:30|85283.3|85233.3|85276.1|85226.1|85283.7|85233.7|85276.1|85226.1|35
1635833620000|2021-11-02 06:13:40|85276.4|85226.4|85280.9|85230.9|85281.3|85231.3|85276.1|85226.1|38
1635833630000|2021-11-02 06:13:50|85280.3|85230.3|85284.1|85234.1|85285|85235|85280.3|85230.3|41
1635833640000|2021-11-02 06:14:00|85283.9|85233.9|85294|85244|85296.6|85246.6|85283.9|85233.9|56
1635833650000|2021-11-02 06:14:10|85294.8|85244.8|85301.2|85251.2|85302.3|85252.3|85294.8|85244.8|50
1635833660000|2021-11-02 06:14:20|85300.6|85250.6|85303.8|85253.8|85303.9|85253.9|85299.5|85249.5|46
1635833670000|2021-11-02 06:14:30|85303.7|85253.7|85305.2|85255.2|85305.2|85255.2|85303.4|85253.4|28
1635833680000|2021-11-02 06:14:40|85304.8|85254.8|85305.1|85255.1|85305.5|85255.5|85303.2|85253.2|28
1635833690000|2021-11-02 06:14:50|85304.7|85254.7|85303.5|85253.5|85304.7|85254.7|85301.9|85251.9|26
1635833700000|2021-11-02 06:15:00|85302.7|85252.7|85300.9|85250.9|85302.8|85252.8|85299.4|85249.4|43
1635833710000|2021-11-02 06:15:10|85300.7|85250.7|85301.3|85251.3|85302.2|85252.2|85300|85250|42
1635833720000|2021-11-02 06:15:20|85301.4|85251.4|85302.4|85252.4|85302.6|85252.6|85300|85250|26
1635833730000|2021-11-02 06:15:30|85302|85252|85301.6|85251.6|85302.5|85252.5|85301|85251|28
1635833740000|2021-11-02 06:15:40|85301.5|85251.5|85302.3|85252.3|85302.3|85252.3|85299.9|85249.9|39
1635833750000|2021-11-02 06:15:50|85302.2|85252.2|85294.6|85244.6|85302.4|85252.4|85294.4|85244.4|45
1635833760000|2021-11-02 06:16:00|85291.8|85241.8|85286.2|85236.2|85294.3|85244.3|85286.1|85236.1|41
1635833770000|2021-11-02 06:16:10|85286.1|85236.1|85284.4|85234.4|85286.3|85236.3|85284.1|85234.1|36
1635833780000|2021-11-02 06:16:20|85284.3|85234.3|85287.2|85237.2|85287.6|85237.6|85284.2|85234.2|30
1635833790000|2021-11-02 06:16:30|85287.1|85237.1|85284.4|85234.4|85287.2|85237.2|85284.4|85234.4|31
1635833800000|2021-11-02 06:16:40|85284.1|85234.1|85283.3|85233.3|85284.8|85234.8|85282.9|85232.9|38
1635833810000|2021-11-02 06:16:50|85283.2|85233.2|85285.2|85235.2|85286.3|85236.3|85282.9|85232.9|40
1635833820000|2021-11-02 06:17:00|85285.7|85235.7|85283.6|85233.6|85285.7|85235.7|85283|85233|26
1635833830000|2021-11-02 06:17:10|85283.4|85233.4|85283.2|85233.2|85284|85234|85282.2|85232.2|29
1635833840000|2021-11-02 06:17:20|85283.1|85233.1|85289.5|85239.5|85289.5|85239.5|85282.8|85232.8|29
1635833850000|2021-11-02 06:17:30|85289.6|85239.6|85286.9|85236.9|85289.7|85239.7|85286.8|85236.8|26
1635833860000|2021-11-02 06:17:40|85287.2|85237.2|85284.8|85234.8|85287.2|85237.2|85281.7|85231.7|37
1635833870000|2021-11-02 06:17:50|85284.9|85234.9|85279.9|85229.9|85285.1|85235.1|85273.7|85223.7|35
1635833880000|2021-11-02 06:18:00|85279.8|85229.8|85278.5|85228.5|85282|85232|85277.7|85227.7|27
1635833890000|2021-11-02 06:18:10|85278.4|85228.4|85282.7|85232.7|85283.9|85233.9|85278.4|85228.4|27
1635833900000|2021-11-02 06:18:20|85282.9|85232.9|85282.3|85232.3|85283.1|85233.1|85281.5|85231.5|19
1635833910000|2021-11-02 06:18:30|85281.8|85231.8|85282.2|85232.2|85283.3|85233.3|85281.8|85231.8|19
1635833920000|2021-11-02 06:18:40|85282.1|85232.1|85271.7|85221.7|85284.2|85234.2|85269|85219|48
1635833930000|2021-11-02 06:18:50|85271.9|85221.9|85269.6|85219.6|85271.9|85221.9|85267.7|85217.7|41
1635833940000|2021-11-02 06:19:00|85269.8|85219.8|85258.6|85208.6|85269.8|85219.8|85258.2|85208.2|45
1635833950000|2021-11-02 06:19:10|85258.5|85208.5|85268.2|85218.2|85268.8|85218.8|85258.3|85208.3|41
1635833960000|2021-11-02 06:19:20|85268|85218|85269.4|85219.4|85269.4|85219.4|85267.1|85217.1|25
1635833970000|2021-11-02 06:19:30|85269.5|85219.5|85268.1|85218.1|85271.8|85221.8|85268|85218|31
1635833980000|2021-11-02 06:19:40|85268|85218|85268.7|85218.7|85270.2|85220.2|85267.3|85217.3|27
1635833990000|2021-11-02 06:19:50|85268.8|85218.8|85271.4|85221.4|85272.8|85222.8|85268.8|85218.8|34
1635834000000|2021-11-02 06:20:00|85271.2|85221.2|85275.3|85225.3|85277|85227|85271.2|85221.2|48
1635834010000|2021-11-02 06:20:10|85275.4|85225.4|85275.4|85225.4|85276.1|85226.1|85274.4|85224.4|29
1635834020000|2021-11-02 06:20:20|85275.6|85225.6|85277.4|85227.4|85278|85228|85275.4|85225.4|35
1635834030000|2021-11-02 06:20:30|85277|85227|85277.2|85227.2|85277.9|85227.9|85277|85227|16
1635834040000|2021-11-02 06:20:40|85277.4|85227.4|85281.2|85231.2|85281.2|85231.2|85273.6|85223.6|34
1635834050000|2021-11-02 06:20:50|85282.7|85232.7|85285.4|85235.4|85286.2|85236.2|85281|85231|42
1635834060000|2021-11-02 06:21:00|85285.5|85235.5|85284.5|85234.5|85285.5|85235.5|85283.8|85233.8|19
1635834070000|2021-11-02 06:21:10|85283.7|85233.7|85275|85225|85283.7|85233.7|85275|85225|28
1635834080000|2021-11-02 06:21:20|85274.9|85224.9|85277.7|85227.7|85278.2|85228.2|85274.6|85224.6|22
1635834090000|2021-11-02 06:21:30|85278|85228|85273.6|85223.6|85278|85228|85273.2|85223.2|39
1635834100000|2021-11-02 06:21:40|85273.2|85223.2|85277.6|85227.6|85278.3|85228.3|85270|85220|50
1635834110000|2021-11-02 06:21:50|85277.5|85227.5|85278|85228|85278.1|85228.1|85275.3|85225.3|34
1635834120000|2021-11-02 06:22:00|85277.8|85227.8|85277.4|85227.4|85278.6|85228.6|85276.9|85226.9|36
1635834130000|2021-11-02 06:22:10|85277.3|85227.3|85281.8|85231.8|85283.2|85233.2|85277.3|85227.3|30
1635834140000|2021-11-02 06:22:20|85281.7|85231.7|85280|85230|85282|85232|85280|85230|37
1635834150000|2021-11-02 06:22:30|85279.7|85229.7|85282.1|85232.1|85282.1|85232.1|85279.7|85229.7|23
1635834160000|2021-11-02 06:22:40|85281.9|85231.9|85286.4|85236.4|85286.7|85236.7|85281.7|85231.7|46
1635834170000|2021-11-02 06:22:50|85286.5|85236.5|85286.5|85236.5|85287.2|85237.2|85285.6|85235.6|30
1635834180000|2021-11-02 06:23:00|85286.6|85236.6|85291.2|85241.2|85291.2|85241.2|85286.5|85236.5|30
1635834190000|2021-11-02 06:23:10|85290.9|85240.9|85294.7|85244.7|85295.9|85245.9|85289.8|85239.8|32
1635834200000|2021-11-02 06:23:20|85294.8|85244.8|85296.5|85246.5|85297|85247|85294.5|85244.5|28
1635834210000|2021-11-02 06:23:30|85296.4|85246.4|85298|85248|85298.7|85248.7|85295.9|85245.9|29
1635834220000|2021-11-02 06:23:40|85298.1|85248.1|85302.2|85252.2|85305|85255|85298|85248|43
1635834230000|2021-11-02 06:23:50|85302|85252|85305.8|85255.8|85307.1|85257.1|85302|85252|31
1635834240000|2021-11-02 06:24:00|85305.9|85255.9|85304.3|85254.3|85305.9|85255.9|85303.5|85253.5|34
1635834250000|2021-11-02 06:24:10|85304.2|85254.2|85306|85256|85306.1|85256.1|85303.9|85253.9|19
1635834260000|2021-11-02 06:24:20|85305.9|85255.9|85307.8|85257.8|85307.8|85257.8|85305.9|85255.9|32
1635834270000|2021-11-02 06:24:30|85308.1|85258.1|85308|85258|85308.1|85258.1|85306.9|85256.9|21
1635834280000|2021-11-02 06:24:40|85307.8|85257.8|85306.1|85256.1|85308.7|85258.7|85305.8|85255.8|29
1635834290000|2021-11-02 06:24:50|85306.2|85256.2|85306.1|85256.1|85306.6|85256.6|85304.2|85254.2|39
1635834300000|2021-11-02 06:25:00|85306.5|85256.5|85309.5|85259.5|85311.9|85261.9|85306.2|85256.2|30
1635834310000|2021-11-02 06:25:10|85309.3|85259.3|85306.8|85256.8|85309.9|85259.9|85305.7|85255.7|36
1635834320000|2021-11-02 06:25:20|85306.5|85256.5|85306.7|85256.7|85307.4|85257.4|85305.5|85255.5|30
1635834330000|2021-11-02 06:25:30|85306.5|85256.5|85308.3|85258.3|85309.2|85259.2|85306.1|85256.1|26
1635834340000|2021-11-02 06:25:40|85308.9|85258.9|85307.1|85257.1|85308.9|85258.9|85306.2|85256.2|25
1635834350000|2021-11-02 06:25:50|85306.6|85256.6|85307.7|85257.7|85308.5|85258.5|85306.5|85256.5|26
1635834360000|2021-11-02 06:26:00|85307.3|85257.3|85308|85258|85308.1|85258.1|85306.8|85256.8|16
1635834370000|2021-11-02 06:26:10|85307.7|85257.7|85312.2|85262.2|85312.3|85262.3|85305.5|85255.5|31
1635834380000|2021-11-02 06:26:20|85311.7|85261.7|85311.6|85261.6|85313.1|85263.1|85310.9|85260.9|36
1635834390000|2021-11-02 06:26:30|85311.3|85261.3|85311.3|85261.3|85312.7|85262.7|85311.1|85261.1|21
1635834400000|2021-11-02 06:26:40|85311.5|85261.5|85311|85261|85311.7|85261.7|85310.7|85260.7|19
1635834410000|2021-11-02 06:26:50|85310.8|85260.8|85309.8|85259.8|85311.2|85261.2|85309.2|85259.2|27
1635834420000|2021-11-02 06:27:00|85309.7|85259.7|85307.8|85257.8|85310.8|85260.8|85306.4|85256.4|34
1635834430000|2021-11-02 06:27:10|85307.1|85257.1|85307.9|85257.9|85308.1|85258.1|85307.1|85257.1|21
1635834440000|2021-11-02 06:27:20|85308|85258|85306.9|85256.9|85308|85258|85306.4|85256.4|22
1635834450000|2021-11-02 06:27:30|85307|85257|85302.6|85252.6|85307.5|85257.5|85302.2|85252.2|26
1635834460000|2021-11-02 06:27:40|85302.5|85252.5|85300.4|85250.4|85303.3|85253.3|85300.4|85250.4|25
1635834470000|2021-11-02 06:27:50|85300.5|85250.5|85302.6|85252.6|85303.8|85253.8|85300.5|85250.5|25
1635834480000|2021-11-02 06:28:00|85302.7|85252.7|85306|85256|85306.1|85256.1|85302.3|85252.3|26
1635834490000|2021-11-02 06:28:10|85305.7|85255.7|85304.1|85254.1|85306.1|85256.1|85304|85254|25
1635834500000|2021-11-02 06:28:20|85303.8|85253.8|85302.7|85252.7|85304.1|85254.1|85302.2|85252.2|22
1635834510000|2021-11-02 06:28:30|85302.8|85252.8|85304|85254|85305.9|85255.9|85302.1|85252.1|32
1635834520000|2021-11-02 06:28:40|85304.2|85254.2|85306.1|85256.1|85306.2|85256.2|85303.9|85253.9|23
1635834530000|2021-11-02 06:28:50|85305.9|85255.9|85307|85257|85307.1|85257.1|85305.7|85255.7|16
1635834540000|2021-11-02 06:29:00|85306.7|85256.7|85308.1|85258.1|85308.1|85258.1|85305.6|85255.6|30
1635834550000|2021-11-02 06:29:10|85307.3|85257.3|85305.8|85255.8|85307.3|85257.3|85304|85254|31
1635834560000|2021-11-02 06:29:20|85305|85255|85305.9|85255.9|85306.6|85256.6|85304.5|85254.5|35
1635834570000|2021-11-02 06:29:30|85306|85256|85307.6|85257.6|85307.6|85257.6|85305.7|85255.7|18
1635834580000|2021-11-02 06:29:40|85306.9|85256.9|85306.7|85256.7|85307.8|85257.8|85306.1|85256.1|24
1635834590000|2021-11-02 06:29:50|85306.6|85256.6|85306.1|85256.1|85306.8|85256.8|85306|85256|18
1635834600000|2021-11-02 06:30:00|85306.3|85256.3|85303.8|85253.8|85306.3|85256.3|85303.2|85253.2|22
1635834610000|2021-11-02 06:30:10|85303.7|85253.7|85314.5|85264.5|85314.7|85264.7|85303.7|85253.7|45
1635834620000|2021-11-02 06:30:20|85315|85265|85314.4|85264.4|85315.1|85265.1|85313.1|85263.1|21
1635834630000|2021-11-02 06:30:30|85314.2|85264.2|85314.4|85264.4|85314.9|85264.9|85314.2|85264.2|10
1635834640000|2021-11-02 06:30:40|85314.6|85264.6|85313.7|85263.7|85314.9|85264.9|85313.4|85263.4|20
1635834650000|2021-11-02 06:30:50|85313.8|85263.8|85328.6|85278.6|85328.6|85278.6|85313.8|85263.8|36
1635834660000|2021-11-02 06:31:00|85326.6|85276.6|85325.8|85275.8|85328.1|85278.1|85325.7|85275.7|32
1635834670000|2021-11-02 06:31:10|85326.1|85276.1|85323.4|85273.4|85326.1|85276.1|85322.2|85272.2|25
1635834680000|2021-11-02 06:31:20|85323.8|85273.8|85322.5|85272.5|85323.8|85273.8|85321.6|85271.6|34
1635834690000|2021-11-02 06:31:30|85322.7|85272.7|85315.3|85265.3|85322.7|85272.7|85315.3|85265.3|37
1635834700000|2021-11-02 06:31:40|85315.6|85265.6|85315.3|85265.3|85317.3|85267.3|85314.5|85264.5|24
1635834710000|2021-11-02 06:31:50|85315|85265|85310.8|85260.8|85315.5|85265.5|85310.3|85260.3|30
1635834720000|2021-11-02 06:32:00|85311.2|85261.2|85314.6|85264.6|85314.7|85264.7|85311.1|85261.1|29
1635834730000|2021-11-02 06:32:10|85314.7|85264.7|85321.2|85271.2|85323.1|85273.1|85314.6|85264.6|38
1635834740000|2021-11-02 06:32:20|85321.8|85271.8|85319.2|85269.2|85322|85272|85318.6|85268.6|26
1635834750000|2021-11-02 06:32:30|85319|85269|85321.8|85271.8|85337.8|85287.8|85318.2|85268.2|32
1635834760000|2021-11-02 06:32:40|85321.7|85271.7|85317.7|85267.7|85321.7|85271.7|85313.8|85263.8|41
1635834770000|2021-11-02 06:32:50|85317.5|85267.5|85323.2|85273.2|85323.3|85273.3|85316.4|85266.4|33
1635834780000|2021-11-02 06:33:00|85323.1|85273.1|85342.9|85292.9|85345.6|85295.6|85323.1|85273.1|60
1635834790000|2021-11-02 06:33:10|85343|85293|85336.8|85286.8|85345.1|85295.1|85336.8|85286.8|37
1635834800000|2021-11-02 06:33:20|85336.6|85286.6|85338.1|85288.1|85339.5|85289.5|85336.6|85286.6|18
1635834810000|2021-11-02 06:33:30|85337.4|85287.4|85338.3|85288.3|85339.9|85289.9|85337.4|85287.4|28
1635834820000|2021-11-02 06:33:40|85338.2|85288.2|85340.6|85290.6|85341.6|85291.6|85337.8|85287.8|26
1635834830000|2021-11-02 06:33:50|85341|85291|85335.3|85285.3|85341|85291|85335.3|85285.3|53
1635834840000|2021-11-02 06:34:00|85335.2|85285.2|85337.1|85287.1|85337.2|85287.2|85335.2|85285.2|41
1635834850000|2021-11-02 06:34:10|85336.8|85286.8|85336.8|85286.8|85337.9|85287.9|85336.1|85286.1|33
1635834860000|2021-11-02 06:34:20|85337|85287|85336.8|85286.8|85337.9|85287.9|85336.1|85286.1|29
1635834870000|2021-11-02 06:34:30|85336.7|85286.7|85333.8|85283.8|85337.2|85287.2|85333.8|85283.8|25
1635834880000|2021-11-02 06:34:40|85333.7|85283.7|85327.1|85277.1|85333.7|85283.7|85327.1|85277.1|35
1635834890000|2021-11-02 06:34:50|85326.8|85276.8|85327.7|85277.7|85328.7|85278.7|85326.1|85276.1|42
1635834900000|2021-11-02 06:35:00|85327.6|85277.6|85324.9|85274.9|85327.7|85277.7|85323.6|85273.6|31
1635834910000|2021-11-02 06:35:10|85324.7|85274.7|85325.6|85275.6|85327.3|85277.3|85324.2|85274.2|32
1635834920000|2021-11-02 06:35:20|85325.4|85275.4|85324|85274|85325.6|85275.6|85322.5|85272.5|44
1635834930000|2021-11-02 06:35:30|85324.2|85274.2|85323.5|85273.5|85326.2|85276.2|85323.5|85273.5|31
1635834940000|2021-11-02 06:35:40|85323.4|85273.4|85324.2|85274.2|85324.6|85274.6|85323.1|85273.1|22
1635834950000|2021-11-02 06:35:50|85325|85275|85323.8|85273.8|85325.8|85275.8|85323.8|85273.8|36
1635834960000|2021-11-02 06:36:00|85323.9|85273.9|85335.6|85285.6|85338|85288|85323.9|85273.9|43
1635834970000|2021-11-02 06:36:10|85335.3|85285.3|85335.8|85285.8|85340.8|85290.8|85333.8|85283.8|45
1635834980000|2021-11-02 06:36:20|85335.9|85285.9|85334.2|85284.2|85345.7|85295.7|85327.7|85277.7|58
1635834990000|2021-11-02 06:36:30|85334.4|85284.4|85323.7|85273.7|85335|85285|85323.7|85273.7|59
1635835000000|2021-11-02 06:36:40|85324.3|85274.3|85328.9|85278.9|85329.3|85279.3|85324.1|85274.1|36
1635835010000|2021-11-02 06:36:50|85329.1|85279.1|85329.3|85279.3|85330.3|85280.3|85328.3|85278.3|25
1635835020000|2021-11-02 06:37:00|85329.2|85279.2|85330.3|85280.3|85331.1|85281.1|85329.2|85279.2|36
1635835030000|2021-11-02 06:37:10|85330.4|85280.4|85331.6|85281.6|85331.9|85281.9|85329.5|85279.5|26
1635835040000|2021-11-02 06:37:20|85331.2|85281.2|85328.8|85278.8|85331.2|85281.2|85328.7|85278.7|25
1635835050000|2021-11-02 06:37:30|85328.9|85278.9|85331|85281|85331.7|85281.7|85328.1|85278.1|42
1635835060000|2021-11-02 06:37:40|85330.5|85280.5|85335.1|85285.1|85338.3|85288.3|85330.5|85280.5|44
1635835070000|2021-11-02 06:37:50|85335.5|85285.5|85334.2|85284.2|85336.6|85286.6|85334|85284|29
1635835080000|2021-11-02 06:38:00|85334.4|85284.4|85320.6|85270.6|85336.2|85286.2|85319.6|85269.6|36
1635835090000|2021-11-02 06:38:10|85319.2|85269.2|85331.1|85281.1|85332.8|85282.8|85319.2|85269.2|42
1635835100000|2021-11-02 06:38:20|85330.9|85280.9|85336|85286|85336.6|85286.6|85330.7|85280.7|38
1635835110000|2021-11-02 06:38:30|85335.9|85285.9|85334.7|85284.7|85335.9|85285.9|85334.4|85284.4|26
1635835120000|2021-11-02 06:38:40|85334.9|85284.9|85335.7|85285.7|85336.9|85286.9|85334.9|85284.9|23
1635835130000|2021-11-02 06:38:50|85336.6|85286.6|85336.8|85286.8|85337.9|85287.9|85336.3|85286.3|30
1635835140000|2021-11-02 06:39:00|85337.2|85287.2|85341.6|85291.6|85341.6|85291.6|85336.5|85286.5|31
1635835150000|2021-11-02 06:39:10|85340.3|85290.3|85339.5|85289.5|85341.2|85291.2|85339.5|85289.5|31
1635835160000|2021-11-02 06:39:20|85339.2|85289.2|85340.4|85290.4|85340.9|85290.9|85338.5|85288.5|34
1635835170000|2021-11-02 06:39:30|85340.6|85290.6|85339.6|85289.6|85341.4|85291.4|85338.5|85288.5|42
1635835180000|2021-11-02 06:39:40|85339.9|85289.9|85338.6|85288.6|85341.5|85291.5|85338.4|85288.4|32
1635835190000|2021-11-02 06:39:50|85338.5|85288.5|85355|85305|85365.6|85315.6|85337.4|85287.4|58
1635835200000|2021-11-02 06:40:00|85354.8|85304.8|85353.8|85303.8|85355.5|85305.5|85352.4|85302.4|35
1635835210000|2021-11-02 06:40:10|85353.6|85303.6|85343.4|85293.4|85356.7|85306.7|85341.1|85291.1|47
1635835220000|2021-11-02 06:40:20|85343.5|85293.5|85346|85296|85347.9|85297.9|85343.5|85293.5|33
1635835230000|2021-11-02 06:40:30|85345.9|85295.9|85346.5|85296.5|85346.6|85296.6|85345.5|85295.5|23
1635835240000|2021-11-02 06:40:40|85346.8|85296.8|85348.1|85298.1|85348.1|85298.1|85345|85295|6
1635835250000|2021-11-02 06:40:50|85347.8|85297.8|85346.3|85296.3|85347.8|85297.8|85345.8|85295.8|20
1635835260000|2021-11-02 06:41:00|85346.4|85296.4|85345.8|85295.8|85346.8|85296.8|85344.8|85294.8|26
1635835270000|2021-11-02 06:41:10|85345.4|85295.4|85347.4|85297.4|85347.4|85297.4|85345.1|85295.1|25
1635835280000|2021-11-02 06:41:20|85347.1|85297.1|85351.7|85301.7|85352.3|85302.3|85346.9|85296.9|34
1635835290000|2021-11-02 06:41:30|85351.5|85301.5|85359.9|85309.9|85362.1|85312.1|85351.1|85301.1|31
1635835300000|2021-11-02 06:41:40|85358.7|85308.7|85358.4|85308.4|85359.8|85309.8|85357.8|85307.8|36
1635835310000|2021-11-02 06:41:50|85358.1|85308.1|85362.2|85312.2|85363.4|85313.4|85357.9|85307.9|33
1635835320000|2021-11-02 06:42:00|85362.6|85312.6|85360.7|85310.7|85362.6|85312.6|85360.7|85310.7|24
1635835330000|2021-11-02 06:42:10|85360.8|85310.8|85385|85335|85386.1|85336.1|85360.3|85310.3|34
1635835340000|2021-11-02 06:42:20|85387.3|85337.3|85373|85323|85388.6|85338.6|85372.8|85322.8|60
1635835350000|2021-11-02 06:42:30|85372.9|85322.9|85367.1|85317.1|85372.9|85322.9|85367.1|85317.1|31
1635835360000|2021-11-02 06:42:40|85367.6|85317.6|85368.2|85318.2|85369.4|85319.4|85365.4|85315.4|29
1635835370000|2021-11-02 06:42:50|85368|85318|85367.2|85317.2|85370|85320|85367.2|85317.2|26
1635835380000|2021-11-02 06:43:00|85367.3|85317.3|85383.9|85333.9|85387.5|85337.5|85366.6|85316.6|30
1635835390000|2021-11-02 06:43:10|85384.5|85334.5|85387.9|85337.9|85389.1|85339.1|85383.2|85333.2|33
1635835400000|2021-11-02 06:43:20|85388.1|85338.1|85368.1|85318.1|85391.6|85341.6|85366.7|85316.7|41
1635835410000|2021-11-02 06:43:30|85367|85317|85368.5|85318.5|85369|85319|85366.4|85316.4|31
1635835420000|2021-11-02 06:43:40|85368.4|85318.4|85368.2|85318.2|85368.8|85318.8|85366.7|85316.7|12
1635835430000|2021-11-02 06:43:50|85367.5|85317.5|85369|85319|85369.6|85319.6|85366.2|85316.2|27
1635835440000|2021-11-02 06:44:00|85369.7|85319.7|85371.1|85321.1|85371.4|85321.4|85368.9|85318.9|31
1635835450000|2021-11-02 06:44:10|85371.2|85321.2|85369.6|85319.6|85371.4|85321.4|85369.4|85319.4|23
1635835460000|2021-11-02 06:44:20|85369.5|85319.5|85366.8|85316.8|85369.8|85319.8|85365.4|85315.4|36
1635835470000|2021-11-02 06:44:30|85367.2|85317.2|85367.2|85317.2|85367.9|85317.9|85364.6|85314.6|33
1635835480000|2021-11-02 06:44:40|85365.4|85315.4|85364.9|85314.9|85365.6|85315.6|85364.7|85314.7|33
1635835490000|2021-11-02 06:44:50|85365.1|85315.1|85364.4|85314.4|85366|85316|85364.4|85314.4|15
1635835500000|2021-11-02 06:45:00|85365.1|85315.1|85364.8|85314.8|85365.1|85315.1|85363.7|85313.7|25
1635835510000|2021-11-02 06:45:10|85364.7|85314.7|85365.5|85315.5|85365.5|85315.5|85362.6|85312.6|39
1635835520000|2021-11-02 06:45:20|85366.4|85316.4|85366.2|85316.2|85367.3|85317.3|85365.5|85315.5|43
1635835530000|2021-11-02 06:45:30|85366.4|85316.4|85366.8|85316.8|85367.9|85317.9|85365.9|85315.9|28
1635835540000|2021-11-02 06:45:40|85367.7|85317.7|85368.8|85318.8|85369.1|85319.1|85366.4|85316.4|20
1635835550000|2021-11-02 06:45:50|85368.6|85318.6|85367.4|85317.4|85369.2|85319.2|85366.3|85316.3|21
1635835560000|2021-11-02 06:46:00|85367.2|85317.2|85369.2|85319.2|85369.2|85319.2|85365.9|85315.9|36
1635835570000|2021-11-02 06:46:10|85369|85319|85368.3|85318.3|85369.6|85319.6|85368|85318|30
1635835580000|2021-11-02 06:46:20|85368.8|85318.8|85366.4|85316.4|85369|85319|85366.4|85316.4|21
1635835590000|2021-11-02 06:46:30|85366.5|85316.5|85366.5|85316.5|85366.8|85316.8|85365.9|85315.9|21
1635835600000|2021-11-02 06:46:40|85366.4|85316.4|85368.9|85318.9|85369.1|85319.1|85366.4|85316.4|26
1635835610000|2021-11-02 06:46:50|85368.7|85318.7|85368.3|85318.3|85368.9|85318.9|85367.4|85317.4|25
1635835620000|2021-11-02 06:47:00|85368.6|85318.6|85367.4|85317.4|85368.7|85318.7|85366.7|85316.7|31
1635835630000|2021-11-02 06:47:10|85367.1|85317.1|85364.4|85314.4|85367.4|85317.4|85364.2|85314.2|33
1635835640000|2021-11-02 06:47:20|85364.5|85314.5|85362.9|85312.9|85364.9|85314.9|85362.7|85312.7|35
1635835650000|2021-11-02 06:47:30|85362.8|85312.8|85364.2|85314.2|85365|85315|85361.9|85311.9|32
1635835660000|2021-11-02 06:47:40|85364.7|85314.7|85360.1|85310.1|85364.7|85314.7|85359.5|85309.5|34
1635835670000|2021-11-02 06:47:50|85359.7|85309.7|85361.1|85311.1|85361.1|85311.1|85359.3|85309.3|9
1635835680000|2021-11-02 06:48:00|85360.9|85310.9|85361.2|85311.2|85361.3|85311.3|85360.7|85310.7|15
1635835690000|2021-11-02 06:48:10|85360.6|85310.6|85358.3|85308.3|85361.5|85311.5|85358.3|85308.3|16
1635835700000|2021-11-02 06:48:20|85358.7|85308.7|85357.9|85307.9|85359|85309|85357.2|85307.2|23
1635835710000|2021-11-02 06:48:30|85358.2|85308.2|85360|85310|85360|85310|85358|85308|27
1635835720000|2021-11-02 06:48:40|85359.8|85309.8|85361.5|85311.5|85361.8|85311.8|85358.8|85308.8|31
1635835730000|2021-11-02 06:48:50|85360.9|85310.9|85357|85307|85360.9|85310.9|85357|85307|38
1635835740000|2021-11-02 06:49:00|85357.1|85307.1|85356.5|85306.5|85358|85308|85356.5|85306.5|34
1635835750000|2021-11-02 06:49:10|85356.4|85306.4|85355.9|85305.9|85357.6|85307.6|85355.9|85305.9|24
1635835760000|2021-11-02 06:49:20|85356.5|85306.5|85357.6|85307.6|85357.6|85307.6|85356.4|85306.4|15
1635835770000|2021-11-02 06:49:30|85357.5|85307.5|85355.6|85305.6|85357.5|85307.5|85354.3|85304.3|18
1635835780000|2021-11-02 06:49:40|85355.7|85305.7|85354.2|85304.2|85355.9|85305.9|85353.9|85303.9|25
1635835790000|2021-11-02 06:49:50|85354.3|85304.3|85357.4|85307.4|85357.4|85307.4|85354.1|85304.1|28
1635835800000|2021-11-02 06:50:00|85357.2|85307.2|85354.4|85304.4|85358.4|85308.4|85354.4|85304.4|36
1635835810000|2021-11-02 06:50:10|85354.9|85304.9|85332.7|85282.7|85354.9|85304.9|85330.1|85280.1|52
1635835820000|2021-11-02 06:50:20|85332.6|85282.6|85331.4|85281.4|85332.9|85282.9|85331|85281|23
1635835830000|2021-11-02 06:50:30|85331.7|85281.7|85323.8|85273.8|85331.8|85281.8|85321.6|85271.6|42
1635835840000|2021-11-02 06:50:40|85323.4|85273.4|85322.5|85272.5|85324.2|85274.2|85322.3|85272.3|27
1635835850000|2021-11-02 06:50:50|85322.4|85272.4|85323.3|85273.3|85323.3|85273.3|85320.1|85270.1|37
1635835860000|2021-11-02 06:51:00|85322.9|85272.9|85324.7|85274.7|85324.8|85274.8|85322.9|85272.9|22
1635835870000|2021-11-02 06:51:10|85325|85275|85325.8|85275.8|85328.2|85278.2|85324.3|85274.3|38
1635835880000|2021-11-02 06:51:20|85326|85276|85329.1|85279.1|85330.7|85280.7|85326|85276|36
1635835890000|2021-11-02 06:51:30|85329.3|85279.3|85329.4|85279.4|85329.6|85279.6|85328.8|85278.8|31
1635835900000|2021-11-02 06:51:40|85329|85279|85333.3|85283.3|85333.9|85283.9|85329|85279|33
1635835910000|2021-11-02 06:51:50|85332.8|85282.8|85332.8|85282.8|85333.3|85283.3|85332.3|85282.3|28
1635835920000|2021-11-02 06:52:00|85332.6|85282.6|85333|85283|85333.2|85283.2|85331.5|85281.5|23
1635835930000|2021-11-02 06:52:10|85332.7|85282.7|85333.9|85283.9|85337.7|85287.7|85332.5|85282.5|33
1635835940000|2021-11-02 06:52:20|85334.2|85284.2|85335.9|85285.9|85336.6|85286.6|85334.2|85284.2|31
1635835950000|2021-11-02 06:52:30|85336|85286|85337.4|85287.4|85337.6|85287.6|85335.9|85285.9|20
1635835960000|2021-11-02 06:52:40|85337.5|85287.5|85337.2|85287.2|85337.6|85287.6|85336.1|85286.1|33
1635835970000|2021-11-02 06:52:50|85337.3|85287.3|85340.9|85290.9|85341.2|85291.2|85337.2|85287.2|37
1635835980000|2021-11-02 06:53:00|85341.1|85291.1|85334.2|85284.2|85341.1|85291.1|85334|85284|37
1635835990000|2021-11-02 06:53:10|85334.3|85284.3|85334.1|85284.1|85335.2|85285.2|85331|85281|31
1635836000000|2021-11-02 06:53:20|85334|85284|85336.5|85286.5|85337.9|85287.9|85334|85284|32
1635836010000|2021-11-02 06:53:30|85336.4|85286.4|85333.1|85283.1|85336.5|85286.5|85332.9|85282.9|31
1635836020000|2021-11-02 06:53:40|85333.2|85283.2|85335.7|85285.7|85335.7|85285.7|85333|85283|26
1635836030000|2021-11-02 06:53:50|85335.8|85285.8|85337.3|85287.3|85337.3|85287.3|85334.7|85284.7|18
1635836040000|2021-11-02 06:54:00|85337.1|85287.1|85349.5|85299.5|85350.9|85300.9|85336|85286|51
1635836050000|2021-11-02 06:54:10|85348.9|85298.9|85350.3|85300.3|85350.7|85300.7|85347.7|85297.7|35
1635836060000|2021-11-02 06:54:20|85350.4|85300.4|85350.4|85300.4|85350.7|85300.7|85348.2|85298.2|28
1635836070000|2021-11-02 06:54:30|85350.3|85300.3|85341.4|85291.4|85350.3|85300.3|85341.3|85291.3|32
1635836080000|2021-11-02 06:54:40|85340.9|85290.9|85341.2|85291.2|85344.9|85294.9|85340.9|85290.9|49
1635836090000|2021-11-02 06:54:50|85341.3|85291.3|85344.6|85294.6|85345.2|85295.2|85339.6|85289.6|40
1635836100000|2021-11-02 06:55:00|85344.7|85294.7|85349.9|85299.9|85351.1|85301.1|85344.5|85294.5|52
1635836110000|2021-11-02 06:55:10|85349.8|85299.8|85351.8|85301.8|85352.5|85302.5|85349.7|85299.7|27
1635836120000|2021-11-02 06:55:20|85351.9|85301.9|85351.9|85301.9|85353.3|85303.3|85351.8|85301.8|36
1635836130000|2021-11-02 06:55:30|85352|85302|85351.6|85301.6|85352.5|85302.5|85351.1|85301.1|26
1635836140000|2021-11-02 06:55:40|85351|85301|85349.2|85299.2|85353.5|85303.5|85349.2|85299.2|40
1635836150000|2021-11-02 06:55:50|85350.7|85300.7|85349.3|85299.3|85350.7|85300.7|85348.2|85298.2|31
1635836160000|2021-11-02 06:56:00|85349.7|85299.7|85351.7|85301.7|85351.7|85301.7|85349.1|85299.1|17
1635836170000|2021-11-02 06:56:10|85351.8|85301.8|85350.5|85300.5|85351.8|85301.8|85350.3|85300.3|11
1635836180000|2021-11-02 06:56:20|85350.8|85300.8|85350.4|85300.4|85351.4|85301.4|85349.9|85299.9|17
1635836190000|2021-11-02 06:56:30|85350.5|85300.5|85351.5|85301.5|85351.9|85301.9|85350.3|85300.3|19
1635836200000|2021-11-02 06:56:40|85350.5|85300.5|85350.3|85300.3|85351.3|85301.3|85349.9|85299.9|10
1635836210000|2021-11-02 06:56:50|85350.4|85300.4|85351.3|85301.3|85354.2|85304.2|85350.4|85300.4|11
1635836220000|2021-11-02 06:57:00|85351.7|85301.7|85357.4|85307.4|85361.2|85311.2|85351.7|85301.7|47
1635836230000|2021-11-02 06:57:10|85357.9|85307.9|85357.9|85307.9|85358.7|85308.7|85357.2|85307.2|28
1635836240000|2021-11-02 06:57:20|85357.1|85307.1|85360.4|85310.4|85365.3|85315.3|85356.7|85306.7|39
1635836250000|2021-11-02 06:57:30|85360.5|85310.5|85352.8|85302.8|85361.7|85311.7|85352.8|85302.8|43
1635836260000|2021-11-02 06:57:40|85352.9|85302.9|85356.8|85306.8|85357.9|85307.9|85352.5|85302.5|36
1635836270000|2021-11-02 06:57:50|85356.1|85306.1|85354.2|85304.2|85356.3|85306.3|85354.2|85304.2|26
1635836280000|2021-11-02 06:58:00|85354.6|85304.6|85355.2|85305.2|85357|85307|85353.7|85303.7|27
1635836290000|2021-11-02 06:58:10|85355.7|85305.7|85359.4|85309.4|85359.7|85309.7|85354.9|85304.9|36
1635836300000|2021-11-02 06:58:20|85360.2|85310.2|85358.6|85308.6|85360.3|85310.3|85356.4|85306.4|29
1635836310000|2021-11-02 06:58:30|85358|85308|85357.5|85307.5|85358.9|85308.9|85357|85307|22
1635836320000|2021-11-02 06:58:40|85357.4|85307.4|85357.2|85307.2|85358.6|85308.6|85356.1|85306.1|30
1635836330000|2021-11-02 06:58:50|85357.1|85307.1|85353.8|85303.8|85358.7|85308.7|85353.8|85303.8|34
1635836340000|2021-11-02 06:59:00|85353.6|85303.6|85354.5|85304.5|85354.9|85304.9|85353.1|85303.1|33
1635836350000|2021-11-02 06:59:10|85354.6|85304.6|85357.5|85307.5|85358.4|85308.4|85354.6|85304.6|35
1635836360000|2021-11-02 06:59:20|85357.9|85307.9|85360.9|85310.9|85361|85311|85357.5|85307.5|25
1635836370000|2021-11-02 06:59:30|85360.2|85310.2|85362.6|85312.6|85363.7|85313.7|85359.3|85309.3|31
1635836380000|2021-11-02 06:59:40|85362.2|85312.2|85358.6|85308.6|85362.9|85312.9|85358.6|85308.6|28
1635836390000|2021-11-02 06:59:50|85358.5|85308.5|85356.8|85306.8|85358.6|85308.6|85356.8|85306.8|18
1635836400000|2021-11-02 07:00:00|85356.7|85306.7|85348.5|85298.5|85356.7|85306.7|85344.5|85294.5|60
1635836410000|2021-11-02 07:00:10|85348.8|85298.8|85346.3|85296.3|85350.2|85300.2|85346.2|85296.2|41
1635836420000|2021-11-02 07:00:20|85346.4|85296.4|85344.7|85294.7|85346.7|85296.7|85343.7|85293.7|25
1635836430000|2021-11-02 07:00:30|85345.2|85295.2|85341.2|85291.2|85345.6|85295.6|85340.6|85290.6|46
1635836440000|2021-11-02 07:00:40|85341.1|85291.1|85344.9|85294.9|85345.2|85295.2|85340.1|85290.1|35
1635836450000|2021-11-02 07:00:50|85344.5|85294.5|85346.6|85296.6|85346.8|85296.8|85344.5|85294.5|22
1635836460000|2021-11-02 07:01:00|85346.1|85296.1|85344.5|85294.5|85346.2|85308.3|85333.3|85291.2|49
1635836470000|2021-11-02 07:01:10|85345.3|85295.3|85344.8|85294.8|85346.2|85296.2|85343.9|85293.9|31
1635836480000|2021-11-02 07:01:20|85344.4|85294.4|85340.8|85290.8|85344.4|85294.4|85339|85289|41
1635836490000|2021-11-02 07:01:30|85341|85291|85338.8|85288.8|85341.1|85291.1|85337.5|85287.5|34
1635836500000|2021-11-02 07:01:40|85339|85289|85336|85286|85339|85289|85336|85286|29
1635836510000|2021-11-02 07:01:50|85335.9|85285.9|85327.7|85277.7|85335.9|85285.9|85327.6|85277.6|47
1635836520000|2021-11-02 07:02:00|85327.6|85277.6|85328.3|85278.3|85329.5|85279.5|85327.5|85277.5|45
1635836530000|2021-11-02 07:02:10|85328.4|85278.4|85315.8|85265.8|85328.9|85279|85304|85264.4|50
1635836540000|2021-11-02 07:02:20|85316.6|85266.6|85317.9|85267.9|85317.9|85267.9|85313.8|85263.8|37
1635836550000|2021-11-02 07:02:30|85317.8|85267.8|85318.2|85268.2|85318.3|85268.3|85316.3|85266.3|27
1635836560000|2021-11-02 07:02:40|85318.4|85268.4|85323|85273|85323.4|85273.4|85316.6|85266.6|42
1635836570000|2021-11-02 07:02:50|85323.5|85273.5|85321.4|85271.4|85323.5|85273.5|85321.3|85271.3|35
1635836580000|2021-11-02 07:03:00|85321.5|85271.5|85319.4|85269.4|85322|85272|85318.8|85268.8|38
1635836590000|2021-11-02 07:03:10|85319.6|85269.6|85323.5|85273.5|85324.1|85274.1|85319.4|85269.4|33
1635836600000|2021-11-02 07:03:20|85323.6|85273.6|85324.4|85274.4|85325|85275|85323.2|85273.2|24
1635836610000|2021-11-02 07:03:30|85324.7|85274.7|85329|85279|85332|85282|85324.3|85274.3|33
1635836620000|2021-11-02 07:03:40|85330.6|85280.6|85325.5|85275.5|85331.2|85281.2|85324.7|85274.7|45
1635836630000|2021-11-02 07:03:50|85326|85276|85320.7|85270.7|85326|85276|85320.1|85270.1|36
1635836640000|2021-11-02 07:04:00|85320.8|85270.8|85319.1|85269.1|85322.3|85272.3|85319|85269|49
1635836650000|2021-11-02 07:04:10|85319.2|85269.2|85323.1|85273.1|85324.3|85274.3|85319.2|85269.2|36
1635836660000|2021-11-02 07:04:20|85323|85273|85323.8|85273.8|85324.8|85274.8|85323|85273|26
1635836670000|2021-11-02 07:04:30|85323.7|85273.7|85323.7|85273.7|85324.3|85274.3|85322.3|85272.3|39
1635836680000|2021-11-02 07:04:40|85323.5|85273.5|85314.5|85264.5|85323.7|85273.7|85312|85262|44
1635836690000|2021-11-02 07:04:50|85314.4|85264.4|85324.5|85274.5|85327.1|85277.1|85314.3|85264.3|48
1635836700000|2021-11-02 07:05:00|85324.9|85274.9|85321.6|85271.6|85325.4|85275.4|85321.6|85271.6|43
1635836710000|2021-11-02 07:05:10|85321.7|85271.7|85320.8|85270.8|85321.8|85271.8|85319.7|85269.7|31
1635836720000|2021-11-02 07:05:20|85321|85271|85321.5|85271.5|85323.4|85273.4|85320.7|85270.7|34
1635836730000|2021-11-02 07:05:30|85320.5|85270.5|85319.1|85269.1|85320.7|85282.3|85304.9|85268.4|23
1635836740000|2021-11-02 07:05:40|85318.3|85268.3|85320.4|85270.4|85320.4|85270.4|85317.3|85267.3|24
1635836750000|2021-11-02 07:05:50|85320.9|85270.9|85317.2|85267.2|85321|85271|85317.2|85267.2|23
1635836760000|2021-11-02 07:06:00|85317.4|85267.4|85307.9|85257.9|85322.4|85272.4|85307.7|85257.7|48
1635836770000|2021-11-02 07:06:10|85308.4|85258.4|85310.1|85260.1|85311.6|85261.6|85308.4|85258.4|43
1635836780000|2021-11-02 07:06:20|85309.9|85259.9|85311|85261|85311.4|85261.4|85309.9|85259.9|28
1635836790000|2021-11-02 07:06:30|85310.8|85260.8|85309.8|85259.8|85311.1|85261.1|85308.7|85258.7|25
1635836800000|2021-11-02 07:06:40|85309.9|85259.9|85308.1|85258.1|85310.8|85260.8|85307|85257|47
1635836810000|2021-11-02 07:06:50|85307.8|85257.8|85311.7|85261.7|85312|85262|85307.8|85257.8|28
1635836820000|2021-11-02 07:07:00|85311.6|85261.6|85314|85264|85314|85264|85308.3|85258.3|43
1635836830000|2021-11-02 07:07:10|85313.9|85263.9|85311.1|85261.1|85314|85264|85311|85261|22
1635836840000|2021-11-02 07:07:20|85311.4|85261.4|85314.3|85264.3|85314.6|85264.6|85311.3|85261.3|24
1635836850000|2021-11-02 07:07:30|85314.9|85264.9|85316.4|85266.4|85316.5|85266.5|85314.1|85264.1|34
1635836860000|2021-11-02 07:07:40|85316.3|85266.3|85313.1|85263.1|85316.5|85266.5|85310|85260|34
1635836870000|2021-11-02 07:07:50|85313.8|85263.8|85314.4|85264.4|85314.9|85264.9|85312.5|85262.5|37
1635836880000|2021-11-02 07:08:00|85314.5|85264.5|85312.5|85262.5|85314.5|85264.5|85312.3|85262.3|26
1635836890000|2021-11-02 07:08:10|85312.7|85262.7|85313.1|85263.1|85313.1|85263.1|85311.9|85261.9|29
1635836900000|2021-11-02 07:08:20|85312.8|85262.8|85308|85258|85312.8|85272.1|85296.3|85256.8|35
1635836910000|2021-11-02 07:08:30|85309.2|85259.2|85311.2|85261.2|85312.9|85262.9|85307.8|85257.8|38
1635836920000|2021-11-02 07:08:40|85311.5|85261.5|85303.1|85278.1|85316.2|85278.1|85303.1|85260.7|34
1635836930000|2021-11-02 07:08:50|85301.6|85276.6|85311.4|85261.4|85315.2|85278.8|85301.6|85260.2|34
1635836940000|2021-11-02 07:09:00|85311.2|85261.2|85312.6|85262.6|85313.8|85263.8|85311.2|85261.2|35
1635836950000|2021-11-02 07:09:10|85312|85262|85314.2|85264.2|85315.8|85278.5|85302.1|85262|34
1635836960000|2021-11-02 07:09:20|85313.5|85263.5|85312.9|85262.9|85314.5|85264.5|85312.9|85262.9|25
1635836970000|2021-11-02 07:09:30|85312.8|85262.8|85314.1|85264.1|85314.4|85264.4|85312.4|85262.4|26
1635836980000|2021-11-02 07:09:40|85314.2|85264.2|85316|85266|85319.7|85269.7|85314.2|85264.2|40
1635836990000|2021-11-02 07:09:50|85319.1|85269.1|85319.9|85269.9|85319.9|85269.9|85318.7|85268.7|29
1635837000000|2021-11-02 07:10:00|85319.7|85269.7|85317.2|85267.2|85319.9|85269.9|85316.8|85266.8|26
1635837010000|2021-11-02 07:10:10|85317.1|85267.1|85315.5|85265.5|85318.8|85268.8|85315.3|85265.3|37
1635837020000|2021-11-02 07:10:20|85314.5|85264.5|85316.1|85266.1|85318.5|85279.2|85301|85264.5|33
1635837030000|2021-11-02 07:10:30|85316.4|85266.4|85311.6|85261.6|85316.9|85278.1|85301.9|85261.6|43
1635837040000|2021-11-02 07:10:40|85311.1|85261.1|85306.8|85256.8|85312.1|85262.1|85306.6|85256.6|47
1635837050000|2021-11-02 07:10:50|85306.6|85256.6|85306.9|85256.9|85307.6|85257.6|85306.4|85256.4|25
1635837060000|2021-11-02 07:11:00|85307|85257|85309.6|85259.6|85310.1|85260.1|85306.8|85256.8|20
1635837070000|2021-11-02 07:11:10|85309.5|85259.5|85309.8|85259.8|85310.4|85260.4|85309.4|85259.4|22
1635837080000|2021-11-02 07:11:20|85309.9|85259.9|85305.7|85255.7|85310.4|85260.4|85304.2|85254.2|30
1635837090000|2021-11-02 07:11:30|85305.3|85255.3|85305.8|85255.8|85306.5|85256.5|85304.6|85254.6|30
1635837100000|2021-11-02 07:11:40|85305.9|85255.9|85307.4|85257.4|85308.2|85258.2|85305.1|85255.1|32
1635837110000|2021-11-02 07:11:50|85307.3|85257.3|85310|85260|85310.2|85260.2|85307.3|85257.3|17
1635837120000|2021-11-02 07:12:00|85309.9|85259.9|85313.8|85263.8|85315.5|85265.5|85309.9|85259.9|36
1635837130000|2021-11-02 07:12:10|85313.9|85263.9|85318.4|85268.4|85319.8|85269.8|85312.4|85262.4|37
1635837140000|2021-11-02 07:12:20|85318.5|85268.5|85317.9|85267.9|85319.2|85269.2|85315.8|85265.8|28
1635837150000|2021-11-02 07:12:30|85318.1|85268.1|85317.8|85267.8|85318.3|85268.3|85317.4|85267.4|13
1635837160000|2021-11-02 07:12:40|85318.1|85268.1|85322.4|85272.4|85322.5|85272.5|85318.1|85268.1|25
1635837170000|2021-11-02 07:12:50|85320|85270|85313.3|85263.3|85320.9|85277.1|85299.6|85263.3|40
1635837180000|2021-11-02 07:13:00|85314|85264|85315.5|85265.5|85315.5|85265.5|85314|85264|23
1635837190000|2021-11-02 07:13:10|85315.1|85265.1|85316.9|85266.9|85317.2|85267.2|85315.1|85265.1|28
1635837200000|2021-11-02 07:13:20|85316.2|85266.2|85316.8|85266.8|85317.8|85267.8|85316.2|85266.2|13
1635837210000|2021-11-02 07:13:30|85316.2|85266.2|85313.6|85263.6|85316.5|85276.1|85299.9|85261.9|38
1635837220000|2021-11-02 07:13:40|85313.5|85263.5|85313.4|85263.4|85314.9|85264.9|85312.9|85262.9|37
1635837230000|2021-11-02 07:13:50|85313.9|85263.9|85314.3|85264.3|85314.7|85264.7|85313.6|85263.6|17
1635837240000|2021-11-02 07:14:00|85314.2|85264.2|85312.4|85262.4|85314.2|85264.2|85310.6|85260.6|39
1635837250000|2021-11-02 07:14:10|85312.6|85262.6|85315.8|85265.8|85316.4|85266.4|85312.6|85262.6|36
1635837260000|2021-11-02 07:14:20|85316.4|85266.4|85315.9|85265.9|85316.5|85266.5|85314.3|85264.3|23
1635837270000|2021-11-02 07:14:30|85315.5|85265.5|85314.3|85264.3|85315.5|85276.3|85298.3|85264.2|26
1635837280000|2021-11-02 07:14:40|85314.4|85264.4|85308.2|85283.2|85320.3|85283.6|85307.2|85264.4|42
1635837290000|2021-11-02 07:14:50|85308.3|85283.3|85321|85271|85321.9|85283.6|85307.3|85271|34
1635837300000|2021-11-02 07:15:00|85321.1|85271.1|85323.2|85273.2|85323.4|85273.4|85321.1|85271.1|36
1635837310000|2021-11-02 07:15:10|85323.3|85273.3|85320.3|85270.3|85323.3|85273.3|85319.9|85269.9|33
1635837320000|2021-11-02 07:15:20|85320.2|85270.2|85320.1|85270.1|85320.5|85270.5|85319.4|85269.4|28
1635837330000|2021-11-02 07:15:30|85320|85270|85320|85270|85320.3|85270.3|85319.4|85269.4|25
1635837340000|2021-11-02 07:15:40|85320.1|85270.1|85314.1|85264.1|85320.1|85270.1|85314.1|85264.1|46
1635837350000|2021-11-02 07:15:50|85314.4|85264.4|85310.4|85260.4|85316.6|85273.9|85297.3|85259.6|38
1635837360000|2021-11-02 07:16:00|85311.4|85261.4|85303.6|85253.6|85311.4|85276|85293.7|85253.6|45
1635837370000|2021-11-02 07:16:10|85304|85254|85300.1|85250.1|85304.3|85264.4|85289|85249.2|46
1635837380000|2021-11-02 07:16:20|85300|85250|85299.7|85249.7|85300|85250|85298.6|85248.6|28
1635837390000|2021-11-02 07:16:30|85299.9|85249.9|85303.9|85253.9|85305.8|85267.6|85292.6|85249.9|38
1635837400000|2021-11-02 07:16:40|85304|85254|85302|85252|85304.5|85254.5|85302|85252|22
1635837410000|2021-11-02 07:16:50|85301.9|85251.9|85301.9|85251.9|85302.6|85252.6|85301.6|85251.6|28
1635837420000|2021-11-02 07:17:00|85302|85252|85303|85253|85303.8|85253.8|85302|85252|29
1635837430000|2021-11-02 07:17:10|85302.8|85252.8|85284.1|85259.1|85304.5|85260.1|85283.7|85246.5|40
1635837440000|2021-11-02 07:17:20|85284.5|85259.5|85292.8|85242.8|85296.7|85259.5|85282.5|85242.8|45
1635837450000|2021-11-02 07:17:30|85293.3|85243.3|85285.2|85235.2|85293.5|85251.6|85275.3|85233.7|49
1635837460000|2021-11-02 07:17:40|85285.1|85235.1|85287.9|85237.9|85290.3|85252|85275.1|85234|54
1635837470000|2021-11-02 07:17:50|85288.7|85238.7|85284.3|85234.3|85288.8|85246.7|85271.7|85232.3|52
1635837480000|2021-11-02 07:18:00|85285.1|85235.1|85284.1|85234.1|85289.3|85251.1|85271.3|85233.1|50
1635837490000|2021-11-02 07:18:10|85283|85233|85283.4|85233.4|85284.9|85234.9|85282.3|85232.3|34
1635837500000|2021-11-02 07:18:20|85282.9|85232.9|85271.7|85246.7|85282.9|85248.3|85270|85228.2|44
1635837510000|2021-11-02 07:18:30|85284.2|85234.2|85283.3|85233.3|85284.6|85234.6|85283.3|85233.3|37
1635837520000|2021-11-02 07:18:40|85282.2|85232.2|85284.2|85234.2|85285.7|85235.7|85281.2|85231.2|50
1635837530000|2021-11-02 07:18:50|85284.3|85234.3|85283.1|85233.1|85285.1|85244.2|85268.7|85230.6|42
1635837540000|2021-11-02 07:19:00|85283.5|85233.5|85284.4|85234.4|85284.6|85234.6|85283.1|85233.1|40
1635837550000|2021-11-02 07:19:10|85284.5|85234.5|85275.9|85250.9|85290.1|85253.4|85275.6|85233|46
1635837560000|2021-11-02 07:19:20|85275.5|85250.5|85284.8|85234.8|85289.4|85252.5|85275.5|85234.1|45
1635837570000|2021-11-02 07:19:30|85285.2|85235.2|85281.4|85231.4|85285.6|85244.6|85268|85230.4|47
1635837580000|2021-11-02 07:19:40|85281.3|85231.3|85279|85229|85282.1|85232.1|85278.8|85228.8|31
1635837590000|2021-11-02 07:19:50|85279.1|85229.1|85289.3|85239.3|85290|85245.4|85268.8|85228.7|59
1635837600000|2021-11-02 07:20:00|85289.7|85239.7|85297.1|85247.1|85297.8|85247.8|85289.7|85239.7|49
1635837610000|2021-11-02 07:20:10|85297.2|85247.2|85301.8|85251.8|85307.1|85257.1|85296.8|85246.8|31
1635837620000|2021-11-02 07:20:20|85302.6|85252.6|85307.1|85257.1|85307.1|85257.1|85301.3|85251.3|35
1635837630000|2021-11-02 07:20:30|85296.1|85271.1|85324.3|85274.3|85324.4|85274.4|85296.1|85263.5|53
1635837640000|2021-11-02 07:20:40|85324.1|85274.1|85320.6|85270.6|85324.7|85274.7|85320.1|85270.1|44
1635837650000|2021-11-02 07:20:50|85320.8|85270.8|85320.4|85270.4|85322|85272|85318.7|85268.7|35
1635837660000|2021-11-02 07:21:00|85320.5|85270.5|85317.7|85267.7|85325.1|85275.1|85313.5|85263.5|58
1635837670000|2021-11-02 07:21:10|85317.4|85267.4|85315|85265|85321.4|85271.4|85314.6|85264.6|51
1635837680000|2021-11-02 07:21:20|85314.2|85264.2|85314|85264|85315.1|85265.1|85313.5|85263.5|35
1635837690000|2021-11-02 07:21:30|85314.1|85264.1|85320.5|85270.5|85320.9|85270.9|85313.7|85263.7|41
1635837700000|2021-11-02 07:21:40|85320.7|85270.7|85315.1|85265.1|85321.6|85271.6|85315.1|85265.1|42
1635837710000|2021-11-02 07:21:50|85315.2|85265.2|85315.2|85265.2|85316.4|85266.4|85314.3|85264.3|33
1635837720000|2021-11-02 07:22:00|85315|85265|85314.6|85264.6|85316|85266|85313.8|85263.8|41
1635837730000|2021-11-02 07:22:10|85314.7|85264.7|85317.7|85267.7|85317.7|85267.7|85314.6|85264.6|34
1635837740000|2021-11-02 07:22:20|85318|85268|85315.5|85265.5|85320.4|85283.2|85301.7|85263.3|49
1635837750000|2021-11-02 07:22:30|85315.6|85265.6|85315.2|85265.2|85316.1|85266.1|85313.9|85263.9|28
1635837760000|2021-11-02 07:22:40|85315.3|85265.3|85312.3|85262.3|85316.6|85266.6|85312.1|85262.1|48
1635837770000|2021-11-02 07:22:50|85312.2|85262.2|85316.8|85266.8|85317.8|85278.8|85300.7|85262.2|44
1635837780000|2021-11-02 07:23:00|85315.9|85265.9|85319.5|85269.5|85320.1|85270.1|85315.4|85265.4|39
1635837790000|2021-11-02 07:23:10|85318.3|85268.3|85314.1|85264.1|85318.4|85268.4|85314.1|85264.1|46
1635837800000|2021-11-02 07:23:20|85314.9|85264.9|85316.3|85266.3|85316.3|85266.3|85314.1|85264.1|29
1635837810000|2021-11-02 07:23:30|85316|85266|85315.5|85265.5|85316.1|85266.1|85314.9|85264.9|26
1635837820000|2021-11-02 07:23:40|85315.9|85265.9|85313.4|85263.4|85317.1|85267.1|85313.4|85263.4|29
1635837830000|2021-11-02 07:23:50|85314.1|85264.1|85317.6|85267.6|85317.9|85267.9|85313.4|85263.4|37
1635837840000|2021-11-02 07:24:00|85317.5|85267.5|85315.9|85265.9|85318.5|85268.5|85315.1|85265.1|42
1635837850000|2021-11-02 07:24:10|85316.4|85266.4|85323.2|85273.2|85325|85282.7|85307.7|85266.4|41
1635837860000|2021-11-02 07:24:20|85322.3|85272.3|85322|85272|85323.4|85273.4|85321.4|85271.4|34
1635837870000|2021-11-02 07:24:30|85322.1|85272.1|85321.7|85271.7|85323|85273|85320.5|85270.5|38
1635837880000|2021-11-02 07:24:40|85321.9|85271.9|85324.2|85274.2|85326.5|85287.9|85310|85271.3|27
1635837890000|2021-11-02 07:24:50|85321.6|85271.6|85325.5|85275.5|85325.6|85275.6|85321.6|85271.6|28
1635837900000|2021-11-02 07:25:00|85325.4|85275.4|85333|85283|85333.2|85295.2|85317.8|85273.7|34
1635837910000|2021-11-02 07:25:10|85333.4|85283.4|85335.1|85285.1|85335.9|85285.9|85333.3|85283.3|35
1635837920000|2021-11-02 07:25:20|85335.2|85285.2|85339.9|85289.9|85341.1|85302.9|85327.9|85284.3|35
1635837930000|2021-11-02 07:25:30|85339.8|85289.8|85325.7|85300.7|85343.8|85303.2|85325.7|85289.5|53
1635837940000|2021-11-02 07:25:40|85325|85300|85348.4|85298.4|85348.8|85301.3|85325|85287.7|43
1635837950000|2021-11-02 07:25:50|85348|85298|85350.5|85300.5|85351.7|85301.7|85345.8|85295.8|48
1635837960000|2021-11-02 07:26:00|85350.1|85300.1|85344.4|85294.4|85350.7|85300.7|85343.6|85293.6|35
1635837970000|2021-11-02 07:26:10|85344.5|85294.5|85347.1|85297.1|85350.2|85300.2|85344.5|85294.5|52
1635837980000|2021-11-02 07:26:20|85346.9|85296.9|85347.2|85297.2|85348|85298|85345|85295|35
1635837990000|2021-11-02 07:26:30|85346.8|85296.8|85346|85296|85347.9|85297.9|85345.2|85295.2|37
1635838000000|2021-11-02 07:26:40|85346.4|85296.4|85341.7|85291.7|85346.4|85305.6|85329.7|85291.2|40
1635838010000|2021-11-02 07:26:50|85341.9|85291.9|85338.9|85288.9|85342.1|85300.2|85324.5|85286.5|43
1635838020000|2021-11-02 07:27:00|85338.5|85288.5|85336|85286|85339|85289|85331.6|85281.6|50
1635838030000|2021-11-02 07:27:10|85335.2|85285.2|85335.1|85285.1|85335.7|85285.7|85334|85284|38
1635838040000|2021-11-02 07:27:20|85335.2|85285.2|85326.8|85276.8|85335.4|85289.7|85313.7|85275.6|42
1635838050000|2021-11-02 07:27:30|85327|85277|85327.3|85277.3|85327.8|85277.8|85324.4|85274.4|51
1635838060000|2021-11-02 07:27:40|85327.4|85277.4|85324.2|85274.2|85327.5|85277.5|85322.1|85272.1|42
1635838070000|2021-11-02 07:27:50|85324|85274|85324.5|85274.5|85325.2|85275.2|85323.8|85273.8|36
1635838080000|2021-11-02 07:28:00|85324.6|85274.6|85325.3|85275.3|85326|85276|85324.4|85274.4|28
1635838090000|2021-11-02 07:28:10|85325.7|85275.7|85331.6|85281.6|85333.4|85283.4|85325.3|85275.3|36
1635838100000|2021-11-02 07:28:20|85332.2|85282.2|85339.3|85289.3|85339.5|85301.5|85326.2|85281.6|36
1635838110000|2021-11-02 07:28:30|85339.8|85289.8|85339.6|85289.6|85340.4|85290.4|85339.2|85289.2|32
1635838120000|2021-11-02 07:28:40|85339.9|85289.9|85339.6|85289.6|85340.8|85290.8|85338.1|85288.1|37
1635838130000|2021-11-02 07:28:50|85339.4|85289.4|85340.2|85290.2|85340.5|85290.5|85338.9|85288.9|27
1635838140000|2021-11-02 07:29:00|85339.7|85289.7|85340|85290|85340.4|85290.4|85339.4|85289.4|30
1635838150000|2021-11-02 07:29:10|85339.6|85289.6|85340.3|85290.3|85340.7|85290.7|85338.3|85288.3|21
1635838160000|2021-11-02 07:29:20|85340.6|85290.6|85340.6|85290.6|85341.6|85291.6|85338.9|85288.9|34
1635838170000|2021-11-02 07:29:30|85340.4|85290.4|85342.6|85292.6|85344.5|85306.6|85331.6|85289.4|38
1635838180000|2021-11-02 07:29:40|85343.2|85293.2|85340.5|85290.5|85343.8|85293.8|85340.5|85290.5|33
1635838190000|2021-11-02 07:29:50|85340.2|85290.2|85340.4|85290.4|85341.2|85291.2|85339.6|85289.6|23
1635838200000|2021-11-02 07:30:00|85340.6|85290.6|85343.2|85293.2|85345.2|85295.2|85340.6|85290.6|49
1635838210000|2021-11-02 07:30:10|85342.4|85292.4|85338.2|85288.2|85343.5|85301.8|85325.5|85287.7|47
1635838220000|2021-11-02 07:30:20|85338|85288|85341.7|85291.7|85345.5|85295.5|85337.8|85287.8|45
1635838230000|2021-11-02 07:30:30|85341.1|85291.1|85345.2|85295.2|85346.6|85296.6|85340.2|85290.2|50
1635838240000|2021-11-02 07:30:40|85345.3|85295.3|85347.6|85297.6|85348.7|85298.7|85345|85295|33
1635838250000|2021-11-02 07:30:50|85347.3|85297.3|85345.1|85295.1|85347.9|85297.9|85345|85295|40
1635838260000|2021-11-02 07:31:00|85345.4|85295.4|85347.2|85297.2|85347.9|85297.9|85344.3|85294.3|36
1635838270000|2021-11-02 07:31:10|85347.3|85297.3|85348.8|85298.8|85348.8|85298.8|85347|85297|35
1635838280000|2021-11-02 07:31:20|85348.7|85298.7|85353.5|85303.5|85354.8|85304.8|85347.7|85297.7|40
1635838290000|2021-11-02 07:31:30|85353.7|85303.7|85354.1|85304.1|85354.1|85304.1|85352.7|85302.7|22
1635838300000|2021-11-02 07:31:40|85354.3|85304.3|85354.2|85304.2|85356.7|85318.3|85343.3|85304|26
1635838310000|2021-11-02 07:31:50|85354|85304|85344.8|85294.8|85354.2|85304.2|85344|85294|44
1635838320000|2021-11-02 07:32:00|85345.7|85295.7|85338.3|85288.3|85345.8|85295.8|85338.3|85288.3|39
1635838330000|2021-11-02 07:32:10|85338.1|85288.1|85335.1|85285.1|85338.1|85288.1|85333.5|85283.5|37
1635838340000|2021-11-02 07:32:20|85335.2|85285.2|85334.2|85284.2|85335.6|85285.6|85333.8|85283.8|22
1635838350000|2021-11-02 07:32:30|85334.1|85284.1|85331.7|85281.7|85334.3|85294.6|85319.5|85281.3|48
1635838360000|2021-11-02 07:32:40|85331.8|85281.8|85333.8|85283.8|85334.4|85284.4|85329.9|85279.9|41
1635838370000|2021-11-02 07:32:50|85334.1|85284.1|85337|85287|85337.6|85287.6|85333.9|85283.9|35
1635838380000|2021-11-02 07:33:00|85336.9|85286.9|85332.4|85282.4|85336.9|85286.9|85331.8|85281.8|30
1635838390000|2021-11-02 07:33:10|85332|85282|85328.6|85278.6|85332.6|85292.1|85315.6|85278.3|42
1635838400000|2021-11-02 07:33:20|85328.3|85278.3|85308.8|85283.8|85328.3|85283.8|85308.8|85269.2|40
1635838410000|2021-11-02 07:33:30|85308.7|85283.7|85317.2|85267.2|85318.9|85284.3|85305.6|85263.4|45
1635838420000|2021-11-02 07:33:40|85316.4|85266.4|85318.4|85268.4|85321.6|85271.6|85315.8|85265.8|36
1635838430000|2021-11-02 07:33:50|85318.2|85268.2|85312.9|85262.9|85318.2|85268.2|85312.9|85262.9|45
1635838440000|2021-11-02 07:34:00|85313.1|85263.1|85316.6|85266.6|85316.6|85266.6|85312.4|85262.4|23
1635838450000|2021-11-02 07:34:10|85316.7|85266.7|85314.8|85264.8|85316.7|85266.7|85314.8|85264.8|31
1635838460000|2021-11-02 07:34:20|85315.4|85265.4|85309.5|85259.5|85315.4|85276.1|85297.1|85257.4|40
1635838470000|2021-11-02 07:34:30|85309.6|85259.6|85309.9|85259.9|85310.2|85260.2|85308.9|85258.9|34
1635838480000|2021-11-02 07:34:40|85309.8|85259.8|85307.8|85257.8|85314.5|85272.8|85296|85257.8|50
1635838490000|2021-11-02 07:34:50|85307|85257|85301.5|85276.5|85313.2|85276.5|85296.5|85257|36
1635838500000|2021-11-02 07:35:00|85301|85276|85301.2|85276.2|85301.4|85276.4|85299.9|85274.9|33
1635838510000|2021-11-02 07:35:10|85300.8|85275.8|85311.5|85261.5|85318.1|85280.2|85300.8|85261.5|43
1635838520000|2021-11-02 07:35:20|85312|85262|85306.2|85256.2|85312.1|85271|85294.4|85252.3|59
1635838530000|2021-11-02 07:35:30|85306.4|85256.4|85308|85258|85310.1|85260.1|85305.7|85255.7|41
1635838540000|2021-11-02 07:35:40|85307.3|85257.3|85306.8|85256.8|85310.4|85260.4|85305.6|85255.6|47
1635838550000|2021-11-02 07:35:50|85305.9|85255.9|85306.9|85256.9|85307.8|85257.8|85305.7|85255.7|29
1635838560000|2021-11-02 07:36:00|85306.6|85256.6|85310|85260|85312.1|85273.5|85296.9|85256.6|41
1635838570000|2021-11-02 07:36:10|85310.3|85260.3|85315.5|85265.5|85315.5|85265.5|85309.3|85259.3|45
1635838580000|2021-11-02 07:36:20|85317.4|85267.4|85289.9|85264.9|85318.2|85278.5|85289.9|85252.6|50
1635838590000|2021-11-02 07:36:30|85287.5|85262.5|85291|85266|85292.9|85267.9|85287.5|85262.5|37
1635838600000|2021-11-02 07:36:40|85291.1|85266.1|85293.6|85268.6|85293.6|85268.6|85290.3|85265.3|17
1635838610000|2021-11-02 07:36:50|85292.2|85267.2|85314.8|85264.8|85314.9|85271.3|85292.2|85257.7|32
1635838620000|2021-11-02 07:37:00|85314|85264|85319.4|85269.4|85320.5|85279.5|85302.7|85263.4|49
1635838630000|2021-11-02 07:37:10|85320.2|85270.2|85320.4|85270.4|85320.9|85270.9|85320|85270|28
1635838640000|2021-11-02 07:37:20|85320.3|85270.3|85322.9|85272.9|85323|85273|85320.1|85270.1|26
1635838650000|2021-11-02 07:37:30|85322.5|85272.5|85321.9|85271.9|85324.1|85274.1|85321.8|85271.8|25
1635838660000|2021-11-02 07:37:40|85321.8|85271.8|85306.4|85281.4|85323.4|85283|85305.4|85268|36
1635838670000|2021-11-02 07:37:50|85306.3|85281.3|85316.1|85266.1|85319.1|85281.8|85306.3|85265.8|33
1635838680000|2021-11-02 07:38:00|85315.7|85265.7|85300.5|85275.5|85316.1|85275.5|85298.5|85263.4|37
1635838690000|2021-11-02 07:38:10|85300|85275|85303.7|85278.7|85306.2|85281.2|85300|85275|37
1635838700000|2021-11-02 07:38:20|85303.6|85278.6|85303.6|85278.6|85304|85279|85303.3|85278.3|12
1635838710000|2021-11-02 07:38:30|85303.4|85278.4|85304.2|85279.2|85306.5|85281.5|85303.4|85278.4|38
1635838720000|2021-11-02 07:38:40|85304.7|85279.7|85303.6|85278.6|85305.9|85280.9|85303.4|85278.4|26
1635838730000|2021-11-02 07:38:50|85304|85279|85303.9|85278.9|85304.2|85279.2|85303|85278|27
1635838740000|2021-11-02 07:39:00|85303.7|85278.7|85309.9|85259.9|85310.3|85278.7|85297.4|85259.9|46
1635838750000|2021-11-02 07:39:10|85309|85259|85302.7|85277.7|85315.2|85278.8|85295.9|85259|43
1635838760000|2021-11-02 07:39:20|85302.8|85277.8|85302|85277|85303.1|85278.1|85301.6|85276.6|29
1635838770000|2021-11-02 07:39:30|85302.1|85277.1|85300.8|85275.8|85302.5|85277.5|85300.4|85275.4|26
1635838780000|2021-11-02 07:39:40|85313.7|85263.7|85298.8|85273.8|85313.7|85274.2|85297|85259.1|41
1635838790000|2021-11-02 07:39:50|85297.7|85272.7|85301.3|85251.3|85301.5|85272.7|85287.8|85251.2|52
1635838800000|2021-11-02 07:40:00|85301.2|85251.2|85286.4|85236.4|85301.4|85265.4|85273.2|85236.2|68
1635838810000|2021-11-02 07:40:10|85286.2|85236.2|85303.5|85253.5|85304.1|85266.4|85272|85234.4|53
1635838820000|2021-11-02 07:40:20|85302.7|85252.7|85289.8|85264.8|85302.9|85264.9|85288.8|85250.9|33
1635838830000|2021-11-02 07:40:30|85290.2|85265.2|85300.4|85250.4|85306|85268.5|85288|85249.3|51
1635838840000|2021-11-02 07:40:40|85299.9|85249.9|85288.1|85263.1|85302.1|85264.2|85286.8|85249.9|43
1635838850000|2021-11-02 07:40:50|85288.5|85263.5|85304.9|85254.9|85305.9|85269.1|85285.4|85249.2|52
1635838860000|2021-11-02 07:41:00|85305|85255|85302.7|85252.7|85306.4|85256.4|85302.5|85252.5|49
1635838870000|2021-11-02 07:41:10|85302.5|85252.5|85288|85263|85303.6|85265.8|85287.6|85249.4|46
1635838880000|2021-11-02 07:41:20|85300.4|85250.4|85316.9|85266.9|85318.6|85282.5|85300.4|85250.4|42
1635838890000|2021-11-02 07:41:30|85318|85268|85317.2|85267.2|85318.7|85268.7|85316.5|85266.5|28
1635838900000|2021-11-02 07:41:40|85317.6|85267.6|85320.9|85270.9|85321.7|85285.7|85307.4|85267.2|41
1635838910000|2021-11-02 07:41:50|85321.1|85271.1|85312|85287|85321.9|85288.5|85308.6|85271.1|38
1635838920000|2021-11-02 07:42:00|85312.3|85287.3|85325.4|85275.4|85330.3|85289.6|85310.3|85274.4|48
1635838930000|2021-11-02 07:42:10|85326.5|85276.5|85326.7|85276.7|85327.2|85277.2|85324.8|85274.8|38
1635838940000|2021-11-02 07:42:20|85326.9|85276.9|85326|85276|85327.2|85277.2|85325.1|85275.1|35
1635838950000|2021-11-02 07:42:30|85325.9|85275.9|85326.4|85276.4|85326.7|85276.7|85325.4|85275.4|12
1635838960000|2021-11-02 07:42:40|85325.8|85275.8|85326|85276|85326.9|85276.9|85324.8|85274.8|36
1635838970000|2021-11-02 07:42:50|85325.9|85275.9|85324.6|85274.6|85326.2|85276.2|85324.6|85274.6|29
1635838980000|2021-11-02 07:43:00|85324.5|85274.5|85318|85268|85325.3|85286.4|85307.9|85268|47
1635838990000|2021-11-02 07:43:10|85318.5|85268.5|85325.3|85275.3|85325.9|85275.9|85318.1|85268.1|42
1635839000000|2021-11-02 07:43:20|85324.9|85274.9|85326.5|85276.5|85329.1|85279.1|85324.3|85274.3|33
1635839010000|2021-11-02 07:43:30|85326.1|85276.1|85329.2|85279.2|85329.5|85292.4|85316.7|85275.3|39
1635839020000|2021-11-02 07:43:40|85329|85279|85322.8|85272.8|85329|85289.6|85314.6|85272.8|44
1635839030000|2021-11-02 07:43:50|85311.6|85286.6|85318.7|85268.7|85323.7|85286.6|85310.6|85268.5|50
1635839040000|2021-11-02 07:44:00|85317.9|85267.9|85319.3|85269.3|85322.2|85285.8|85309.5|85267.9|41
1635839050000|2021-11-02 07:44:10|85318.8|85268.8|85316.9|85266.9|85319|85269|85316.9|85266.9|20
1635839060000|2021-11-02 07:44:20|85316.8|85266.8|85315.8|85265.8|85316.9|85266.9|85314.9|85264.9|37
1635839070000|2021-11-02 07:44:30|85315.9|85265.9|85316.1|85266.1|85316.6|85266.6|85314.7|85264.7|17
1635839080000|2021-11-02 07:44:40|85316.3|85266.3|85315.3|85265.3|85316.3|85266.3|85314.6|85264.6|22
1635839090000|2021-11-02 07:44:50|85315.2|85265.2|85315.1|85265.1|85316.2|85266.2|85314.7|85264.7|32
1635839100000|2021-11-02 07:45:00|85315.3|85265.3|85317.5|85267.5|85317.5|85267.5|85315.1|85265.1|30
1635839110000|2021-11-02 07:45:10|85317.3|85267.3|85328.1|85278.1|85328.1|85289.6|85312|85266.5|33
1635839120000|2021-11-02 07:45:20|85327.7|85277.7|85315.8|85290.8|85329.4|85291.8|85315.7|85275|48
1635839130000|2021-11-02 07:45:30|85328.8|85278.8|85314.4|85289.4|85329.2|85289.5|85313.2|85276.1|36
1635839140000|2021-11-02 07:45:40|85314.3|85289.3|85316.8|85291.8|85316.9|85291.9|85312.6|85287.6|29
1635839150000|2021-11-02 07:45:50|85316.6|85291.6|85327|85277|85329.8|85291.7|85315.8|85276.4|44
1635839160000|2021-11-02 07:46:00|85327.2|85277.2|85310.3|85285.3|85328.7|85290.9|85310.3|85275.6|46
1635839170000|2021-11-02 07:46:10|85309.8|85284.8|85320.6|85270.6|85321.4|85287.1|85305.7|85268.3|44
1635839180000|2021-11-02 07:46:20|85320.7|85270.7|85307.9|85282.9|85321.9|85285.1|85307.9|85270.7|37
1635839190000|2021-11-02 07:46:30|85308.2|85283.2|85307.4|85282.4|85308.7|85283.7|85306.1|85281.1|25
1635839200000|2021-11-02 07:46:40|85306.7|85281.7|85303.4|85278.4|85308.8|85283.8|85303|85278|32
1635839210000|2021-11-02 07:46:50|85302.9|85277.9|85314.1|85264.1|85315.9|85278.6|85302.9|85263.8|27
1635839220000|2021-11-02 07:47:00|85314|85264|85299.7|85274.7|85314.1|85275.6|85296.9|85259.6|44
1635839230000|2021-11-02 07:47:10|85299.8|85274.8|85301.2|85276.2|85301.7|85276.7|85299.7|85274.7|26
1635839240000|2021-11-02 07:47:20|85301.3|85276.3|85312|85262|85312.3|85276.4|85299.8|85261.7|21
1635839250000|2021-11-02 07:47:30|85312.1|85262.1|85312.2|85262.2|85313.1|85263.1|85311.4|85261.4|24
1635839260000|2021-11-02 07:47:40|85312.1|85262.1|85290|85265|85312.2|85265.6|85288.7|85252.2|41
1635839270000|2021-11-02 07:47:50|85290.1|85265.1|85301.2|85251.2|85303.2|85265.1|85289.7|85251.1|18
1635839280000|2021-11-02 07:48:00|85301.1|85251.1|85305.4|85255.4|85308.1|85258.1|85301.1|85251.1|42
1635839290000|2021-11-02 07:48:10|85305.5|85255.5|85289.4|85264.4|85305.6|85266.7|85288.6|85254.2|42
1635839300000|2021-11-02 07:48:20|85289|85264|85292|85267|85305.1|85268.9|85289|85254|43
1635839310000|2021-11-02 07:48:30|85292.4|85267.4|85293|85268|85293.7|85268.7|85291.3|85266.3|19
1635839320000|2021-11-02 07:48:40|85294.4|85269.4|85293.6|85268.6|85305.7|85271.9|85293|85255.3|36
1635839330000|2021-11-02 07:48:50|85294.5|85269.5|85292|85267|85295.2|85270.2|85291.6|85266.6|29
1635839340000|2021-11-02 07:49:00|85291.3|85266.3|85287|85262|85291.6|85266.6|85285.5|85260.5|36
1635839350000|2021-11-02 07:49:10|85285.8|85260.8|85287.8|85262.8|85288.3|85263.3|85285.3|85260.3|31
1635839360000|2021-11-02 07:49:20|85287.5|85262.5|85289.6|85264.6|85289.9|85264.9|85287.1|85262.1|23
1635839370000|2021-11-02 07:49:30|85289.5|85264.5|85289.4|85264.4|85290|85265|85288.7|85263.7|22
1635839380000|2021-11-02 07:49:40|85289.5|85264.5|85290|85265|85290|85265|85289.2|85264.2|18
1635839390000|2021-11-02 07:49:50|85289.7|85264.7|85293.2|85268.2|85293.2|85268.2|85289.7|85264.7|27
1635839400000|2021-11-02 07:50:00|85292.9|85267.9|85304.3|85254.3|85304.7|85270.4|85291.3|85253.4|33
1635839410000|2021-11-02 07:50:10|85303.3|85253.3|85302.9|85252.9|85304.6|85254.6|85302.3|85252.3|27
1635839420000|2021-11-02 07:50:20|85302.8|85252.8|85302|85252|85303.1|85253.1|85302|85252|21
1635839430000|2021-11-02 07:50:30|85301.9|85251.9|85287.7|85262.7|85301.9|85263.2|85286|85249.8|46
1635839440000|2021-11-02 07:50:40|85288|85263|85287.3|85262.3|85288.6|85263.6|85285.8|85260.8|38
1635839450000|2021-11-02 07:50:50|85287.6|85262.6|85285.8|85260.8|85288.7|85263.7|85285.8|85260.8|34
1635839460000|2021-11-02 07:51:00|85285.7|85260.7|85281.2|85256.2|85285.7|85260.7|85280.2|85255.2|49
1635839470000|2021-11-02 07:51:10|85280.8|85255.8|85279.2|85254.2|85296.3|85259.5|85279.2|85244.6|54
1635839480000|2021-11-02 07:51:20|85279.1|85254.1|85283.2|85258.2|85284.5|85259.5|85279.1|85254.1|32
1635839490000|2021-11-02 07:51:30|85282.5|85257.5|85300.4|85250.4|85301.3|85260.3|85282.5|85247.6|41
1635839500000|2021-11-02 07:51:40|85300.8|85250.8|85300.8|85250.8|85301|85251|85299.4|85249.4|28
1635839510000|2021-11-02 07:51:50|85300.9|85250.9|85299.4|85249.4|85303.2|85253.2|85299.4|85249.4|30
1635839520000|2021-11-02 07:52:00|85299.3|85249.3|85301.9|85251.9|85301.9|85251.9|85299.2|85249.2|23
1635839530000|2021-11-02 07:52:10|85301.5|85251.5|85302.1|85252.1|85303.7|85253.7|85301.5|85251.5|24
1635839540000|2021-11-02 07:52:20|85301.9|85251.9|85289.1|85264.1|85302|85264.2|85288.4|85251.5|19
1635839550000|2021-11-02 07:52:30|85301.6|85251.6|85288.5|85263.5|85301.6|85266.8|85287.8|85249.9|31
1635839560000|2021-11-02 07:52:40|85288.7|85263.7|85277.9|85252.9|85295.3|85264.2|85277.8|85241|38
1635839570000|2021-11-02 07:52:50|85278.5|85253.5|85281.5|85256.5|85283.2|85258.2|85278.3|85253.3|37
1635839580000|2021-11-02 07:53:00|85281.2|85256.2|85280.6|85255.6|85281.2|85256.2|85279|85254|21
1635839590000|2021-11-02 07:53:10|85280.5|85255.5|85278.6|85253.6|85280.5|85255.5|85278.6|85253.6|27
1635839600000|2021-11-02 07:53:20|85278.8|85253.8|85288.9|85238.9|85289.3|85253.8|85275.1|85237.6|39
1635839610000|2021-11-02 07:53:30|85289|85239|85288.7|85238.7|85289.5|85239.5|85288.7|85238.7|23
1635839620000|2021-11-02 07:53:40|85288.8|85238.8|85288.9|85238.9|85289|85239|85288.7|85238.7|20
1635839630000|2021-11-02 07:53:50|85288.6|85238.6|85277.2|85252.2|85288.9|85252.2|85275.6|85238.3|37
1635839640000|2021-11-02 07:54:00|85277.5|85252.5|85280.9|85230.9|85282.3|85255|85271.1|85230.9|36
1635839650000|2021-11-02 07:54:10|85281.2|85231.2|85286.9|85236.9|85287.7|85237.7|85280.7|85230.7|38
1635839660000|2021-11-02 07:54:20|85287.3|85237.3|85290.7|85240.7|85290.7|85240.7|85286.6|85236.6|27
1635839670000|2021-11-02 07:54:30|85289.5|85239.5|85274.8|85249.8|85290.3|85253.1|85274.2|85239.4|39
1635839680000|2021-11-02 07:54:40|85274.7|85249.7|85270.4|85245.4|85276.4|85251.4|85270.4|85245.4|31
1635839690000|2021-11-02 07:54:50|85271.5|85246.5|85275.9|85250.9|85288|85251.6|85269.3|85237.1|45
1635839700000|2021-11-02 07:55:00|85275.6|85250.6|85274.9|85249.9|85276.4|85251.4|85274.7|85249.7|33
1635839710000|2021-11-02 07:55:10|85275|85250|85274.1|85249.1|85275.2|85250.2|85271.8|85246.8|39
1635839720000|2021-11-02 07:55:20|85273.9|85248.9|85276.4|85251.4|85278|85253|85273.9|85248.9|44
1635839730000|2021-11-02 07:55:30|85275.6|85250.6|85280.3|85255.3|85282|85257|85275.6|85250.6|47
1635839740000|2021-11-02 07:55:40|85279.6|85254.6|85276.2|85251.2|85281.6|85256.6|85276.2|85251.2|51
1635839750000|2021-11-02 07:55:50|85277.4|85252.4|85275.3|85250.3|85277.4|85252.4|85274.4|85249.4|50
1635839760000|2021-11-02 07:56:00|85275.2|85250.2|85289.8|85239.8|85291.1|85254.7|85275|85239.5|48
1635839770000|2021-11-02 07:56:10|85289.9|85239.9|85290.1|85240.1|85291.5|85241.5|85289.7|85239.7|38
1635839780000|2021-11-02 07:56:20|85289.9|85239.9|85287.6|85237.6|85289.9|85239.9|85287.6|85237.6|17
1635839790000|2021-11-02 07:56:30|85288|85238|85277.2|85252.2|85288.8|85252.7|85274.7|85237.9|36
1635839800000|2021-11-02 07:56:40|85276.6|85251.6|85274|85249|85277.2|85252.2|85273.6|85248.6|37
1635839810000|2021-11-02 07:56:50|85274.1|85249.1|85265.3|85215.3|85276|85249.1|85262.4|85212.4|47
1635839820000|2021-11-02 07:57:00|85265.7|85215.7|85256.6|85231.6|85271.8|85231.6|85256|85215.5|45
1635839830000|2021-11-02 07:57:10|85256.5|85231.5|85257|85232|85257.5|85232.5|85254.4|85229.4|35
1635839840000|2021-11-02 07:57:20|85257.1|85232.1|85271.6|85221.6|85272|85234.2|85256.2|85220.6|29
1635839850000|2021-11-02 07:57:30|85271.4|85221.4|85273.7|85223.7|85276.3|85239.3|85261.4|85221.3|43
1635839860000|2021-11-02 07:57:40|85274.1|85224.1|85258.1|85233.1|85274.8|85237.2|85258.1|85222.6|39
1635839870000|2021-11-02 07:57:50|85258.4|85233.4|85265.9|85240.9|85274.4|85241.9|85258.4|85223.2|47
1635839880000|2021-11-02 07:58:00|85266.4|85241.4|85259.6|85234.6|85279|85241.4|85258.7|85226.6|53
1635839890000|2021-11-02 07:58:10|85259.8|85234.8|85260.9|85235.9|85263.3|85238.3|85259.6|85234.6|40
1635839900000|2021-11-02 07:58:20|85269.9|85219.9|85251.5|85201.5|85269.9|85227.1|85239.2|85201.5|51
1635839910000|2021-11-02 07:58:30|85252.3|85202.3|85260.8|85210.8|85261.5|85223.1|85238.5|85196.6|59
1635839920000|2021-11-02 07:58:40|85261.5|85211.5|85251.9|85226.9|85265.1|85228.7|85250.1|85211|48
1635839930000|2021-11-02 07:58:50|85251.8|85226.8|85255.3|85230.3|85255.3|85230.3|85251.3|85226.3|30
1635839940000|2021-11-02 07:59:00|85255.2|85230.2|85255.5|85230.5|85256.6|85231.6|85254.6|85229.6|33
1635839950000|2021-11-02 07:59:10|85255.6|85230.6|85253.9|85228.9|85257.6|85232.6|85251.3|85226.3|47
1635839960000|2021-11-02 07:59:20|85253.8|85228.8|85255.5|85205.5|85258.9|85228.8|85247|85205.5|47
1635839970000|2021-11-02 07:59:30|85256.2|85206.2|85246.2|85196.2|85256.8|85206.8|85246.1|85196.1|45
1635839980000|2021-11-02 07:59:40|85246.6|85196.6|85239.8|85189.8|85246.6|85207.6|85230|85189.1|55
1635839990000|2021-11-02 07:59:50|85240.4|85190.4|85253|85203|85253.4|85215|85235.2|85189.6|50
1635840000000|2021-11-02 08:00:00|85252.7|85202.7|85201.2|85176.2|85252.7|85211.3|85201.2|85158.9|74
1635840010000|2021-11-02 08:00:10|85215.1|85165.1|85220.3|85170.3|85224|85185.6|85207.9|85164.9|65
1635840020000|2021-11-02 08:00:20|85220.5|85170.5|85195.2|85145.2|85221.5|85171.5|85183.8|85133.8|59
1635840030000|2021-11-02 08:00:30|85197.8|85147.8|85209.3|85159.3|85209.8|85159.8|85196.5|85146.5|58
1635840040000|2021-11-02 08:00:40|85208.6|85158.6|85205.1|85155.1|85209.3|85159.3|85203.9|85153.9|55
1635840050000|2021-11-02 08:00:50|85205.2|85155.2|85164.6|85114.6|85206.3|85156.3|85163.5|85113.5|69
1635840060000|2021-11-02 08:01:00|85164.2|85114.2|85148.9|85098.9|85164.2|85114.2|85137|85087|73
1635840070000|2021-11-02 08:01:10|85149.5|85099.5|85152.2|85102.2|85160.5|85110.5|85149.4|85099.4|66
1635840080000|2021-11-02 08:01:20|85152.4|85102.4|85155|85105|85157.4|85107.4|85151.2|85101.2|57
1635840090000|2021-11-02 08:01:30|85154.8|85104.8|85162|85112|85162.7|85112.7|85154.8|85104.8|46
1635840100000|2021-11-02 08:01:40|85161.5|85111.5|85171.6|85121.6|85172.2|85122.2|85161.5|85111.5|65
1635840110000|2021-11-02 08:01:50|85171.8|85121.8|85189.9|85139.9|85192.1|85142.1|85171.8|85121.8|47
1635840120000|2021-11-02 08:02:00|85190|85140|85192.2|85142.2|85195.1|85145.1|85189.7|85139.7|54
1635840130000|2021-11-02 08:02:10|85192.3|85142.3|85192.8|85142.8|85194.1|85144.1|85191.5|85141.5|53
1635840140000|2021-11-02 08:02:20|85192.9|85142.9|85201.7|85151.7|85203.9|85153.9|85192.9|85142.9|54
1635840150000|2021-11-02 08:02:30|85202.2|85152.2|85198.5|85148.5|85205.4|85155.4|85198.5|85148.5|53
1635840160000|2021-11-02 08:02:40|85198.1|85148.1|85197.8|85147.8|85198.9|85148.9|85196.8|85146.8|47
1635840170000|2021-11-02 08:02:50|85198.5|85148.5|85202|85152|85204.8|85154.8|85192.3|85142.3|54
1635840180000|2021-11-02 08:03:00|85202.5|85152.5|85206|85156|85208.5|85158.5|85202.4|85152.4|54
1635840190000|2021-11-02 08:03:10|85205.8|85155.8|85209.4|85159.4|85210.4|85160.4|85205.8|85155.8|46
1635840200000|2021-11-02 08:03:20|85209|85159|85208.4|85158.4|85209.5|85159.5|85208.3|85158.3|29
1635840210000|2021-11-02 08:03:30|85208.5|85158.5|85185.8|85135.8|85214.8|85164.8|85183.7|85133.7|61
1635840220000|2021-11-02 08:03:40|85184.2|85134.2|85181.3|85131.3|85190.2|85140.2|85180|85130|55
1635840230000|2021-11-02 08:03:50|85181.5|85131.5|85186.7|85136.7|85186.7|85136.7|85180.5|85130.5|56
1635840240000|2021-11-02 08:04:00|85186.4|85136.4|85180.4|85130.4|85186.4|85136.4|85177.5|85127.5|44
1635840250000|2021-11-02 08:04:10|85179.3|85129.3|85181.8|85131.8|85182.5|85132.5|85178|85128|37
1635840260000|2021-11-02 08:04:20|85182.6|85132.6|85185.5|85135.5|85187|85137|85180|85130|49
1635840270000|2021-11-02 08:04:30|85185.8|85135.8|85181.1|85131.1|85186|85136|85179.7|85129.7|47
1635840280000|2021-11-02 08:04:40|85181.6|85131.6|85185.7|85135.7|85187.6|85137.6|85181.2|85131.2|42
1635840290000|2021-11-02 08:04:50|85185.6|85135.6|85189.1|85139.1|85190.9|85140.9|85184.2|85134.2|50
1635840300000|2021-11-02 08:05:00|85189.3|85139.3|85195.6|85145.6|85196|85146|85189.3|85139.3|41
1635840310000|2021-11-02 08:05:10|85194.7|85144.7|85210.4|85160.4|85210.8|85160.8|85194.2|85144.2|53
1635840320000|2021-11-02 08:05:20|85212.2|85162.2|85206.8|85156.8|85214.2|85164.2|85206.8|85156.8|54
1635840330000|2021-11-02 08:05:30|85205.3|85155.3|85209.7|85159.7|85210.4|85160.4|85203.8|85153.8|48
1635840340000|2021-11-02 08:05:40|85210|85160|85217.7|85167.7|85219.7|85169.7|85209.3|85159.3|55
1635840350000|2021-11-02 08:05:50|85219|85169|85219.1|85169.1|85220.5|85170.5|85218.2|85168.2|42
1635840360000|2021-11-02 08:06:00|85219.2|85169.2|85220.9|85170.9|85223.5|85173.5|85219.2|85169.2|48
1635840370000|2021-11-02 08:06:10|85220.6|85170.6|85227.5|85177.5|85230.9|85180.9|85219.7|85169.7|55
1635840380000|2021-11-02 08:06:20|85227.6|85177.6|85228.6|85178.6|85231.1|85181.1|85226.4|85176.4|54
1635840390000|2021-11-02 08:06:30|85228.2|85178.2|85228.8|85178.8|85229.3|85179.3|85224.7|85174.7|53
1635840400000|2021-11-02 08:06:40|85226.7|85176.7|85228.9|85178.9|85232.2|85182.2|85226.3|85176.3|56
1635840410000|2021-11-02 08:06:50|85229.2|85179.2|85228.9|85178.9|85230.3|85180.3|85227.9|85177.9|45
1635840420000|2021-11-02 08:07:00|85229|85179|85212.9|85162.9|85234.7|85184.7|85210|85160|64
1635840430000|2021-11-02 08:07:10|85213.3|85163.3|85218.2|85168.2|85218.2|85168.2|85211.1|85161.1|46
1635840440000|2021-11-02 08:07:20|85217.6|85167.6|85201.4|85151.4|85218.5|85168.5|85201.4|85151.4|56
1635840450000|2021-11-02 08:07:30|85202.1|85152.1|85203.4|85153.4|85206.9|85156.9|85202|85152|49
1635840460000|2021-11-02 08:07:40|85203.2|85153.2|85202.4|85152.4|85203.5|85153.5|85195|85145|53
1635840470000|2021-11-02 08:07:50|85203.3|85153.3|85205.4|85155.4|85205.8|85155.8|85200.7|85150.7|55
1635840480000|2021-11-02 08:08:00|85205.8|85155.8|85202|85152|85205.8|85155.8|85201.8|85151.8|33
1635840490000|2021-11-02 08:08:10|85202.3|85152.3|85205.2|85155.2|85205.9|85155.9|85202.3|85152.3|49
1635840500000|2021-11-02 08:08:20|85205.1|85155.1|85203.7|85153.7|85206.6|85156.6|85201.6|85151.6|46
1635840510000|2021-11-02 08:08:30|85203.4|85153.4|85210|85160|85210.5|85160.5|85201.9|85151.9|65
1635840520000|2021-11-02 08:08:40|85210.1|85160.1|85211.7|85161.7|85216.3|85166.3|85209.8|85159.8|58
1635840530000|2021-11-02 08:08:50|85212.1|85162.1|85210.2|85160.2|85214.7|85164.7|85210.2|85160.2|42
1635840540000|2021-11-02 08:09:00|85210.1|85160.1|85212.3|85162.3|85213.2|85163.2|85210.1|85160.1|47
1635840550000|2021-11-02 08:09:10|85212.2|85162.2|85213.5|85163.5|85213.5|85163.5|85210.3|85160.3|38
1635840560000|2021-11-02 08:09:20|85213|85163|85213.8|85163.8|85217.4|85167.4|85212.8|85162.8|55
1635840570000|2021-11-02 08:09:30|85214.2|85164.2|85221.3|85171.3|85223.9|85173.9|85211.9|85161.9|57
1635840580000|2021-11-02 08:09:40|85223|85173|85225.9|85175.9|85226.6|85176.6|85219.9|85169.9|54
1635840590000|2021-11-02 08:09:50|85226.1|85176.1|85245.7|85195.7|85247.8|85197.8|85225.9|85175.9|56
1635840600000|2021-11-02 08:10:00|85246.3|85196.3|85261.3|85211.3|85263.2|85213.2|85245.3|85195.3|60
1635840610000|2021-11-02 08:10:10|85261|85211|85246.3|85196.3|85261|85211|85246|85196|62
1635840620000|2021-11-02 08:10:20|85246.5|85196.5|85243.9|85193.9|85249.1|85199.1|85240.6|85190.6|62
1635840630000|2021-11-02 08:10:30|85243.6|85193.6|85243.3|85193.3|85246.3|85196.3|85242.4|85192.4|43
1635840640000|2021-11-02 08:10:40|85244.1|85194.1|85244.6|85194.6|85245.8|85195.8|85243.6|85193.6|39
1635840650000|2021-11-02 08:10:50|85244.9|85194.9|85240.5|85190.5|85245.2|85204.9|85228.3|85190.1|52
1635840660000|2021-11-02 08:11:00|85240.4|85190.4|85248.1|85198.1|85249|85210.9|85233.6|85190.4|50
1635840670000|2021-11-02 08:11:10|85247.8|85197.8|85245.3|85195.3|85248.4|85198.4|85243.3|85193.3|43
1635840680000|2021-11-02 08:11:20|85245.2|85195.2|85252.1|85202.1|85253.3|85203.3|85243.5|85193.5|58
1635840690000|2021-11-02 08:11:30|85251.6|85201.6|85255.8|85205.8|85256.8|85206.8|85251.6|85201.6|50
1635840700000|2021-11-02 08:11:40|85255.6|85205.6|85250.1|85200.1|85257.2|85207.2|85250.1|85200.1|46
1635840710000|2021-11-02 08:11:50|85250.9|85200.9|85253.9|85203.9|85253.9|85216|85238.8|85200|41
1635840720000|2021-11-02 08:12:00|85253.8|85203.8|85250.1|85200.1|85253.8|85216.1|85237.5|85198.3|58
1635840730000|2021-11-02 08:12:10|85250.3|85200.3|85249.4|85199.4|85254.8|85215.3|85237.6|85198|52
1635840740000|2021-11-02 08:12:20|85249.7|85199.7|85252.9|85202.9|85252.9|85215|85237.1|85199.2|45
1635840750000|2021-11-02 08:12:30|85253.2|85203.2|85264.7|85214.7|85265.2|85223.7|85248.7|85203.1|56
1635840760000|2021-11-02 08:12:40|85265.2|85215.2|85264.6|85214.6|85265.8|85215.8|85263.8|85213.8|43
1635840770000|2021-11-02 08:12:50|85264.3|85214.3|85250.4|85225.4|85270.1|85225.4|85250.4|85213|50
1635840780000|2021-11-02 08:13:00|85250.7|85225.7|85267.5|85217.5|85269.7|85232.1|85247.9|85216.8|61
1635840790000|2021-11-02 08:13:10|85269.2|85219.2|85263.5|85213.5|85270.2|85226.7|85251.1|85213.5|45
1635840800000|2021-11-02 08:13:20|85264.7|85214.7|85249.3|85224.3|85264.7|85227.2|85249.3|85212.9|44
1635840810000|2021-11-02 08:13:30|85249|85224|85273.3|85223.3|85273.3|85235.4|85249|85215.1|51
1635840820000|2021-11-02 08:13:40|85275.6|85225.6|85276.3|85226.3|85279.9|85241.5|85260.5|85225.6|50
1635840830000|2021-11-02 08:13:50|85276.6|85226.6|85286.6|85236.6|85287.4|85249.5|85273.3|85226.3|60
1635840840000|2021-11-02 08:14:00|85286.4|85236.4|85284.2|85259.2|85301.3|85259.2|85278|85236.4|60
1635840850000|2021-11-02 08:14:10|85284.5|85259.5|85296.2|85246.2|85296.3|85259.9|85281.3|85244.6|53
1635840860000|2021-11-02 08:14:20|85296|85246|85279.4|85254.4|85297|85257.8|85278.4|85242.7|43
1635840870000|2021-11-02 08:14:30|85279.3|85254.3|85276.7|85251.7|85288.6|85255.3|85274.5|85238.6|39
1635840880000|2021-11-02 08:14:40|85276.3|85251.3|85302.1|85252.1|85303.2|85258.3|85276.3|85249.8|56
1635840890000|2021-11-02 08:14:50|85302|85252|85313.3|85263.3|85313.5|85274.1|85296.8|85252|56
1635840900000|2021-11-02 08:15:00|85312.8|85262.8|85304.5|85254.5|85320.2|85270.2|85304.5|85254.5|64
1635840910000|2021-11-02 08:15:10|85302.9|85252.9|85291.3|85241.3|85303.3|85264.7|85281.3|85235.5|65
1635840920000|2021-11-02 08:15:20|85292.7|85242.7|85300.9|85250.9|85303.1|85253.1|85291.8|85241.8|52
1635840930000|2021-11-02 08:15:30|85301.6|85251.6|85284.6|85259.6|85301.8|85261.5|85284.5|85248.8|49
1635840940000|2021-11-02 08:15:40|85282.9|85257.9|85281.6|85256.6|85296.7|85258.9|85280.3|85243.1|45
1635840950000|2021-11-02 08:15:50|85279.7|85254.7|85292.7|85242.7|85295.6|85254.7|85279.7|85242.6|38
1635840960000|2021-11-02 08:16:00|85292.6|85242.6|85291.7|85241.7|85294.2|85244.2|85291.7|85241.7|34
1635840970000|2021-11-02 08:16:10|85291.4|85241.4|85300.1|85250.1|85301.7|85251.7|85285|85235|72
1635840980000|2021-11-02 08:16:20|85300.3|85250.3|85299.7|85249.7|85303.6|85253.6|85297.2|85247.2|59
1635840990000|2021-11-02 08:16:30|85300.4|85250.4|85297.3|85247.3|85301.2|85251.2|85296.1|85246.1|39
1635841000000|2021-11-02 08:16:40|85297.7|85247.7|85288.6|85238.6|85298.4|85256.1|85276.7|85237.3|54
1635841010000|2021-11-02 08:16:50|85291.1|85241.1|85288.1|85238.1|85292.3|85242.3|85286.8|85236.8|56
1635841020000|2021-11-02 08:17:00|85289|85239|85285.1|85235.1|85289.3|85239.3|85284.6|85234.6|43
1635841030000|2021-11-02 08:17:10|85285.3|85235.3|85284.3|85234.3|85285.3|85235.3|85283.6|85233.6|29
1635841040000|2021-11-02 08:17:20|85283.8|85233.8|85285.8|85235.8|85286.9|85236.9|85283.1|85233.1|40
1635841050000|2021-11-02 08:17:30|85285.4|85235.4|85282.1|85232.1|85285.7|85235.7|85279.9|85229.9|48
1635841060000|2021-11-02 08:17:40|85280.4|85230.4|85278.9|85228.9|85281.1|85231.1|85278.9|85228.9|35
1635841070000|2021-11-02 08:17:50|85279.2|85229.2|85277.6|85227.6|85279.8|85229.8|85277.4|85227.4|36
1635841080000|2021-11-02 08:18:00|85277.7|85227.7|85278.1|85228.1|85279.1|85229.1|85275.8|85225.8|54
1635841090000|2021-11-02 08:18:10|85277.8|85227.8|85265|85240|85278.4|85241.5|85265|85225.5|31
1635841100000|2021-11-02 08:18:20|85264.8|85239.8|85281.6|85231.6|85282.2|85246|85264.8|85231.6|42
1635841110000|2021-11-02 08:18:30|85282.2|85232.2|85279.9|85229.9|85282.7|85232.7|85279.5|85229.5|42
1635841120000|2021-11-02 08:18:40|85280.3|85230.3|85263.5|85238.5|85280.5|85240.4|85262.9|85226|57
1635841130000|2021-11-02 08:18:50|85276.2|85226.2|85260.7|85235.7|85276.6|85237.5|85260.7|85224.4|31
1635841140000|2021-11-02 08:19:00|85261|85236|85263.3|85238.3|85264.7|85239.7|85260.1|85235.1|38
1635841150000|2021-11-02 08:19:10|85263.2|85238.2|85256.5|85206.5|85266.9|85238.6|85250.3|85206.5|33
1635841160000|2021-11-02 08:19:20|85254.9|85204.9|85259.7|85209.7|85261|85211|85254.9|85204.9|41
1635841170000|2021-11-02 08:19:30|85260.3|85210.3|85258.2|85208.2|85260.3|85218.3|85242.6|85203.9|46
1635841180000|2021-11-02 08:19:40|85258.4|85208.4|85259.4|85209.4|85260.9|85210.9|85258.4|85208.4|40
1635841190000|2021-11-02 08:19:50|85259.2|85209.2|85258.2|85208.2|85261.2|85211.2|85257.6|85207.6|42
1635841200000|2021-11-02 08:20:00|85257.8|85207.8|85261.8|85211.8|85263.1|85213.1|85256.8|85206.8|40
1635841210000|2021-11-02 08:20:10|85261.9|85211.9|85259.4|85209.4|85262|85212|85258.1|85208.1|41
1635841220000|2021-11-02 08:20:20|85259.8|85209.8|85258|85208|85261|85211|85257.9|85207.9|42
1635841230000|2021-11-02 08:20:30|85257|85207|85258|85208|85259.8|85221.7|85242.1|85207|51
1635841240000|2021-11-02 08:20:40|85258.1|85208.1|85241.7|85216.7|85259.9|85216.8|85241|85202.9|37
1635841250000|2021-11-02 08:20:50|85241.6|85216.6|85244.1|85194.1|85254.2|85216.6|85241.6|85194.1|51
1635841260000|2021-11-02 08:21:00|85242.2|85192.2|85234.6|85209.6|85250.6|85211.4|85228.5|85190.1|58
1635841270000|2021-11-02 08:21:10|85234.9|85209.9|85239.6|85189.6|85245.9|85209.9|85233.2|85189.3|48
1635841280000|2021-11-02 08:21:20|85239.7|85189.7|85249.2|85199.2|85249.3|85205.6|85225.9|85187.6|54
1635841290000|2021-11-02 08:21:30|85249.1|85199.1|85240.5|85215.5|85252.4|85216.3|85237.4|85197.8|60
1635841300000|2021-11-02 08:21:40|85240.1|85215.1|85246|85196|85250.4|85216.1|85236.3|85195.1|48
1635841310000|2021-11-02 08:21:50|85245.8|85195.8|85246.5|85196.5|85247.9|85197.9|85245.7|85195.7|25
1635841320000|2021-11-02 08:22:00|85246.8|85196.8|85245.3|85195.3|85246.8|85207.6|85232|85191.8|49
1635841330000|2021-11-02 08:22:10|85246.3|85196.3|85226.3|85201.3|85246.7|85209.4|85226.2|85189.8|47
1635841340000|2021-11-02 08:22:20|85226.2|85201.2|85217.8|85192.8|85238.8|85201.2|85216.5|85180.2|48
1635841350000|2021-11-02 08:22:30|85217.6|85192.6|85216.9|85191.9|85218.9|85193.9|85216.6|85191.6|45
1635841360000|2021-11-02 08:22:40|85216.6|85191.6|85217.4|85192.4|85218.7|85193.7|85216.3|85191.3|37
1635841370000|2021-11-02 08:22:50|85217.8|85192.8|85232.1|85207.1|85244.9|85207.1|85217.3|85191.8|46
1635841380000|2021-11-02 08:23:00|85232|85207|85247.7|85197.7|85248.1|85211.5|85227.3|85197.7|51
1635841390000|2021-11-02 08:23:10|85248.1|85198.1|85246.3|85196.3|85248.3|85198.3|85245.7|85195.7|27
1635841400000|2021-11-02 08:23:20|85246.4|85196.4|85239.8|85214.8|85250.1|85216.3|85238.5|85194.5|56
1635841410000|2021-11-02 08:23:30|85238.6|85213.6|85235.6|85210.6|85239.9|85214.9|85235.2|85210.2|40
1635841420000|2021-11-02 08:23:40|85235.3|85210.3|85242|85192|85243.7|85210.3|85230|85192|51
1635841430000|2021-11-02 08:23:50|85240.6|85190.6|85239.5|85189.5|85241.2|85191.2|85238.3|85188.3|45
1635841440000|2021-11-02 08:24:00|85239.9|85189.9|85245.1|85195.1|85245.7|85195.7|85238.2|85188.2|40
1635841450000|2021-11-02 08:24:10|85245.2|85195.2|85249.4|85199.4|85250.4|85200.4|85245.2|85195.2|41
1635841460000|2021-11-02 08:24:20|85249.6|85199.6|85247.7|85197.7|85249.6|85199.6|85244.7|85194.7|39
1635841470000|2021-11-02 08:24:30|85247.1|85197.1|85257.1|85207.1|85257.6|85208.7|85233.4|85196.4|53
1635841480000|2021-11-02 08:24:40|85257.3|85207.3|85274.4|85224.4|85275.7|85225.7|85256|85206|45
1635841490000|2021-11-02 08:24:50|85274.6|85224.6|85294.1|85244.1|85294.1|85253.7|85270.4|85222.8|47
1635841500000|2021-11-02 08:25:00|85293.1|85243.1|85307.9|85257.9|85309.7|85265.9|85282.8|85241.9|53
1635841510000|2021-11-02 08:25:10|85308.3|85258.3|85302.9|85252.9|85308.3|85267.3|85289.3|85252.1|51
1635841520000|2021-11-02 08:25:20|85302.8|85252.8|85309.4|85259.4|85310.5|85260.5|85302.3|85252.3|44
1635841530000|2021-11-02 08:25:30|85309.3|85259.3|85311.9|85261.9|85312|85262|85306.9|85256.9|44
1635841540000|2021-11-02 08:25:40|85311.8|85261.8|85311.2|85261.2|85312.1|85262.1|85308.8|85258.8|39
1635841550000|2021-11-02 08:25:50|85311.1|85261.1|85302|85252|85312|85267.4|85290.9|85252|45
1635841560000|2021-11-02 08:26:00|85301.4|85251.4|85286.8|85236.8|85302.2|85252.2|85285|85235|56
1635841570000|2021-11-02 08:26:10|85287.1|85237.1|85284|85234|85288.1|85251.1|85274.9|85234|36
1635841580000|2021-11-02 08:26:20|85284.5|85234.5|85275.3|85250.3|85286|85250.9|85270.9|85234.3|55
1635841590000|2021-11-02 08:26:30|85275.6|85250.6|85268.2|85218.2|85284|85251.4|85264.8|85214.8|54
1635841600000|2021-11-02 08:26:40|85268.3|85218.3|85265.8|85215.8|85270.2|85220.2|85265.8|85215.8|63
1635841610000|2021-11-02 08:26:50|85266.1|85216.1|85269|85219|85269|85219|85265.9|85215.9|46
1635841620000|2021-11-02 08:27:00|85269.1|85219.1|85269.2|85219.2|85272.3|85232.1|85256.3|85218|51
1635841630000|2021-11-02 08:27:10|85269.1|85219.1|85261.8|85211.8|85269.1|85219.1|85260.9|85210.9|62
1635841640000|2021-11-02 08:27:20|85260.8|85210.8|85262|85212|85264.5|85214.5|85260.8|85210.8|44
1635841650000|2021-11-02 08:27:30|85261.8|85211.8|85260.3|85210.3|85261.9|85211.9|85259.6|85209.6|36
1635841660000|2021-11-02 08:27:40|85260.6|85210.6|85264.2|85214.2|85264.7|85214.7|85260.6|85210.6|46
1635841670000|2021-11-02 08:27:50|85264.1|85214.1|85264.8|85214.8|85266.6|85216.6|85262|85212|38
1635841680000|2021-11-02 08:28:00|85264.9|85214.9|85246.8|85221.8|85264.9|85221.8|85246.7|85208.8|44
1635841690000|2021-11-02 08:28:10|85247|85222|85257.1|85207.1|85259.7|85222|85246.7|85205.6|40
1635841700000|2021-11-02 08:28:20|85257.7|85207.7|85242.5|85192.5|85257.7|85210.4|85235.4|85190.8|47
1635841710000|2021-11-02 08:28:30|85242.7|85192.7|85243.4|85193.4|85246.9|85196.9|85242|85192|44
1635841720000|2021-11-02 08:28:40|85242.9|85192.9|85241.5|85191.5|85244|85194|85241.1|85191.1|43
1635841730000|2021-11-02 08:28:50|85241.3|85191.3|85249.6|85199.6|85249.6|85209|85234|85190.9|33
1635841740000|2021-11-02 08:29:00|85250|85200|85238.1|85188.1|85250.2|85200.2|85238|85188|56
1635841750000|2021-11-02 08:29:10|85237.8|85187.8|85236.3|85186.3|85241.3|85191.3|85235.7|85185.7|52
1635841760000|2021-11-02 08:29:20|85235.9|85185.9|85239.8|85189.8|85239.8|85189.8|85235|85185|40
1635841770000|2021-11-02 08:29:30|85239.2|85189.2|85241.5|85191.5|85242.9|85192.9|85238.3|85188.3|34
1635841780000|2021-11-02 08:29:40|85241.7|85191.7|85242.3|85192.3|85243.3|85193.3|85240.6|85190.6|39
1635841790000|2021-11-02 08:29:50|85241.9|85191.9|85240.2|85190.2|85241.9|85191.9|85238.3|85188.3|41
1635841800000|2021-11-02 08:30:00|85239.8|85189.8|85240.7|85190.7|85240.9|85190.9|85237.6|85187.6|35
1635841810000|2021-11-02 08:30:10|85240.8|85190.8|85241.9|85191.9|85243|85193|85239.9|85189.9|36
1635841820000|2021-11-02 08:30:20|85242|85192|85225.8|85200.8|85242.1|85200.9|85224.6|85187.3|34
1635841830000|2021-11-02 08:30:30|85225.6|85200.6|85242.4|85192.4|85242.4|85204.1|85224.5|85191.2|39
1635841840000|2021-11-02 08:30:40|85242.3|85192.3|85240.4|85190.4|85242.8|85192.8|85240.4|85190.4|38
1635841850000|2021-11-02 08:30:50|85240.7|85190.7|85241.3|85191.3|85241.3|85191.3|85240.5|85190.5|22
1635841860000|2021-11-02 08:31:00|85241.1|85191.1|85243|85193|85243|85202.7|85226|85187.6|48
1635841870000|2021-11-02 08:31:10|85242.7|85192.7|85242.4|85192.4|85243.1|85193.1|85241|85191|39
1635841880000|2021-11-02 08:31:20|85240.5|85190.5|85242.9|85192.9|85242.9|85192.9|85238.5|85188.5|48
1635841890000|2021-11-02 08:31:30|85232.7|85207.7|85240.8|85190.8|85246.7|85209.2|85232.7|85190.8|39
1635841900000|2021-11-02 08:31:40|85241.2|85191.2|85237.6|85187.6|85241.7|85191.7|85236.6|85186.6|32
1635841910000|2021-11-02 08:31:50|85237.5|85187.5|85237.1|85187.1|85238.7|85188.7|85236.5|85186.5|36
1635841920000|2021-11-02 08:32:00|85237.2|85187.2|85234.7|85184.7|85239.4|85189.4|85234.7|85184.7|36
1635841930000|2021-11-02 08:32:10|85234.9|85184.9|85234.7|85184.7|85235.9|85185.9|85234|85184|29
1635841940000|2021-11-02 08:32:20|85234.9|85184.9|85233.1|85183.1|85238.7|85188.7|85233.1|85183.1|39
1635841950000|2021-11-02 08:32:30|85233.6|85183.6|85232.8|85182.8|85233.8|85183.8|85232.2|85182.2|36
1635841960000|2021-11-02 08:32:40|85232.5|85182.5|85233.6|85183.6|85233.6|85183.6|85232.1|85182.1|23
1635841970000|2021-11-02 08:32:50|85233.5|85183.5|85248.7|85198.7|85251|85206.2|85224.5|85182.1|46
1635841980000|2021-11-02 08:33:00|85249.9|85199.9|85252.3|85202.3|85253.8|85203.8|85249.3|85199.3|58
1635841990000|2021-11-02 08:33:10|85252.1|85202.1|85252.8|85202.8|85252.9|85202.9|85251.1|85201.1|39
1635842000000|2021-11-02 08:33:20|85252.6|85202.6|85254.3|85204.3|85255.3|85205.3|85252.6|85202.6|42
1635842010000|2021-11-02 08:33:30|85254.5|85204.5|85258.6|85208.6|85259.3|85209.3|85252.3|85202.3|62
1635842020000|2021-11-02 08:33:40|85258|85208|85257.7|85207.7|85259.6|85221.1|85246|85206.2|53
1635842030000|2021-11-02 08:33:50|85257.5|85207.5|85257|85207|85257.7|85207.7|85256.9|85206.9|25
1635842040000|2021-11-02 08:34:00|85257.3|85207.3|85258.5|85208.5|85261.2|85211.2|85256.7|85206.7|41
1635842050000|2021-11-02 08:34:10|85258.8|85208.8|85258.8|85208.8|85261.1|85222.6|85246.2|85208.2|39
1635842060000|2021-11-02 08:34:20|85258.1|85208.1|85262.1|85212.1|85265.3|85224.9|85249.7|85206.8|52
1635842070000|2021-11-02 08:34:30|85262.4|85212.4|85255.9|85205.9|85262.9|85212.9|85255.4|85205.4|51
1635842080000|2021-11-02 08:34:40|85256|85206|85260|85210|85260.6|85210.6|85256|85206|44
1635842090000|2021-11-02 08:34:50|85260.1|85210.1|85256.1|85206.1|85260.6|85210.6|85254.8|85204.8|50
1635842100000|2021-11-02 08:35:00|85257.8|85207.8|85260.8|85210.8|85262.3|85212.3|85256.9|85206.9|47
1635842110000|2021-11-02 08:35:10|85260.1|85210.1|85258.8|85208.8|85261.7|85211.7|85258.5|85208.5|38
1635842120000|2021-11-02 08:35:20|85258.7|85208.7|85261|85211|85261.3|85211.3|85258.1|85208.1|33
1635842130000|2021-11-02 08:35:30|85261.6|85211.6|85262.9|85212.9|85264.8|85227.1|85250.8|85211.4|38
1635842140000|2021-11-02 08:35:40|85262.8|85212.8|85262.8|85212.8|85263.9|85213.9|85261.6|85211.6|37
1635842150000|2021-11-02 08:35:50|85262.6|85212.6|85263.4|85213.4|85263.7|85213.7|85262|85212|30
1635842160000|2021-11-02 08:36:00|85262.9|85212.9|85261.5|85211.5|85264.3|85214.3|85261.3|85211.3|36
1635842170000|2021-11-02 08:36:10|85260.9|85210.9|85249.7|85224.7|85263|85224.9|85246.9|85208.9|51
1635842180000|2021-11-02 08:36:20|85249.8|85224.8|85250|85225|85250.2|85225.2|85248.4|85223.4|43
1635842190000|2021-11-02 08:36:30|85248.6|85223.6|85263.1|85213.1|85264.4|85225.1|85247.9|85210.9|42
1635842200000|2021-11-02 08:36:40|85263.3|85213.3|85251|85226|85265.4|85228.1|85249.6|85211.4|40
1635842210000|2021-11-02 08:36:50|85250.4|85225.4|85255.7|85230.7|85267.3|85230.7|85250.4|85213.1|34
1635842220000|2021-11-02 08:37:00|85255|85230|85258.6|85233.6|85270.9|85234.5|85254.2|85220.2|40
1635842230000|2021-11-02 08:37:10|85258.5|85233.5|85258.7|85233.7|85259.3|85234.3|85256.7|85231.7|41
1635842240000|2021-11-02 08:37:20|85258.6|85233.6|85260.1|85235.1|85275.4|85236.2|85258.6|85220|59
1635842250000|2021-11-02 08:37:30|85259.8|85234.8|85255.6|85230.6|85260.2|85235.2|85255.6|85230.6|39
1635842260000|2021-11-02 08:37:40|85268.5|85218.5|85268.4|85218.4|85272.8|85231.9|85255.6|85217.1|60
1635842270000|2021-11-02 08:37:50|85268|85218|85267.4|85217.4|85268.4|85218.4|85266.5|85216.5|56
1635842280000|2021-11-02 08:38:00|85267.8|85217.8|85267.5|85217.5|85268.2|85218.2|85266.2|85216.2|52
1635842290000|2021-11-02 08:38:10|85267.4|85217.4|85255|85230|85268.6|85230.6|85254.4|85214.3|51
1635842300000|2021-11-02 08:38:20|85255.2|85230.2|85254.5|85229.5|85255.8|85230.8|85254.3|85229.3|41
1635842310000|2021-11-02 08:38:30|85254.6|85229.6|85268.6|85218.6|85270.4|85231.8|85254.6|85218.1|48
1635842320000|2021-11-02 08:38:40|85269.5|85219.5|85272.8|85222.8|85274|85224|85268|85218|59
1635842330000|2021-11-02 08:38:50|85272.1|85222.1|85276.8|85226.8|85276.8|85226.8|85268.7|85218.7|41
1635842340000|2021-11-02 08:39:00|85274.5|85224.5|85278.7|85228.7|85279.3|85229.3|85274.5|85224.5|53
1635842350000|2021-11-02 08:39:10|85278.9|85228.9|85282.1|85232.1|85285.4|85245.9|85270|85228.9|56
1635842360000|2021-11-02 08:39:20|85281.8|85231.8|85269.6|85219.6|85281.8|85232.9|85256.1|85218.3|59
1635842370000|2021-11-02 08:39:30|85270.3|85220.3|85269.2|85219.2|85270.3|85220.3|85264.8|85214.8|55
1635842380000|2021-11-02 08:39:40|85269|85219|85268|85218|85269.7|85219.7|85267.3|85217.3|35
1635842390000|2021-11-02 08:39:50|85268.9|85218.9|85268.2|85218.2|85269.5|85219.5|85267.4|85217.4|37
1635842400000|2021-11-02 08:40:00|85268.6|85218.6|85264.6|85214.6|85268.7|85218.7|85264.6|85214.6|42
1635842410000|2021-11-02 08:40:10|85264.3|85214.3|85250.5|85200.5|85265.5|85221.6|85243.4|85197.9|53
1635842420000|2021-11-02 08:40:20|85237.6|85212.6|85252.4|85202.4|85252.4|85212.6|85237.6|85195.7|45
1635842430000|2021-11-02 08:40:30|85242.9|85217.9|85253.2|85203.2|85254.1|85217.9|85240.8|85202.1|18
1635842440000|2021-11-02 08:40:40|85245.6|85220.6|85259.6|85209.6|85260.2|85222.7|85245.5|85209.4|46
1635842450000|2021-11-02 08:40:50|85260.1|85210.1|85247.9|85222.9|85261|85222.9|85246.5|85209.4|14
1635842460000|2021-11-02 08:41:00|85260|85210|85246.2|85221.2|85260.3|85222.4|85246.1|85209.4|32
1635842470000|2021-11-02 08:41:10|85246.4|85221.4|85245.9|85220.9|85247.6|85222.6|85245.9|85220.9|33
1635842480000|2021-11-02 08:41:20|85246.1|85221.1|85245.6|85220.6|85246.2|85221.2|85242.2|85217.2|42
1635842490000|2021-11-02 08:41:30|85244.2|85219.2|85250|85225|85261.6|85225.2|85243.4|85204.2|50
1635842500000|2021-11-02 08:41:40|85249.4|85224.4|85244.9|85219.9|85266.3|85228.3|85244.4|85208.1|40
1635842510000|2021-11-02 08:41:50|85245.4|85220.4|85256|85206|85256|85221.3|85242|85205.1|48
1635842520000|2021-11-02 08:42:00|85256.4|85206.4|85243.7|85218.7|85257.2|85218.7|85242.3|85203.9|39
1635842530000|2021-11-02 08:42:10|85243.5|85218.5|85245.5|85220.5|85246.1|85221.1|85243.4|85218.4|40
1635842540000|2021-11-02 08:42:20|85245.6|85220.6|85244.8|85219.8|85246.2|85221.2|85243.7|85218.7|32
1635842550000|2021-11-02 08:42:30|85244.9|85219.9|85244.3|85219.3|85245.1|85220.1|85243.9|85218.9|27
1635842560000|2021-11-02 08:42:40|85244.8|85219.8|85255.4|85205.4|85256.9|85219.9|85242.7|85204.1|46
1635842570000|2021-11-02 08:42:50|85255|85205|85255.7|85205.7|85256.6|85206.6|85255|85205|31
1635842580000|2021-11-02 08:43:00|85255.6|85205.6|85251.8|85201.8|85256.5|85206.5|85249.2|85199.2|53
1635842590000|2021-11-02 08:43:10|85252|85202|85252.1|85202.1|85253.1|85203.1|85251.2|85201.2|38
1635842600000|2021-11-02 08:43:20|85252|85202|85246.1|85196.1|85252|85202|85246|85196|50
1635842610000|2021-11-02 08:43:30|85245.7|85195.7|85246.9|85196.9|85249.4|85207.7|85232|85192.4|50
1635842620000|2021-11-02 08:43:40|85247.1|85197.1|85248.6|85198.6|85248.9|85213.4|85233.9|85196.1|39
1635842630000|2021-11-02 08:43:50|85246.8|85196.8|85254|85204|85255.8|85205.8|85246.8|85196.8|39
1635842640000|2021-11-02 08:44:00|85254.2|85204.2|85243.6|85218.6|85257.7|85220.2|85242.1|85203.3|48
1635842650000|2021-11-02 08:44:10|85243.3|85218.3|85243.2|85218.2|85244|85219|85241.2|85216.2|47
1635842660000|2021-11-02 08:44:20|85243.6|85218.6|85246.7|85221.7|85246.7|85221.7|85243.1|85218.1|36
1635842670000|2021-11-02 08:44:30|85247.1|85222.1|85263.8|85213.8|85263.8|85227.4|85245.2|85213.8|56
1635842680000|2021-11-02 08:44:40|85268.3|85218.3|85269|85219|85270.5|85229.2|85254.2|85212.4|57
1635842690000|2021-11-02 08:44:50|85268.8|85218.8|85252.3|85202.3|85271.1|85230|85245.6|85200.9|56
1635842700000|2021-11-02 08:45:00|85250.6|85200.6|85241.5|85216.5|85254.8|85217.7|85240.3|85200.4|61
1635842710000|2021-11-02 08:45:10|85241.3|85216.3|85233.1|85208.1|85250|85216.4|85230.8|85194.6|44
1635842720000|2021-11-02 08:45:20|85232.8|85207.8|85233|85208|85247.4|85211.2|85230.8|85194.2|53
1635842730000|2021-11-02 08:45:30|85232.6|85207.6|85247.6|85197.6|85247.8|85210|85232.6|85197.6|30
1635842740000|2021-11-02 08:45:40|85246.9|85196.9|85235.1|85210.1|85249.3|85210.8|85232.7|85195|49
1635842750000|2021-11-02 08:45:50|85234.9|85209.9|85234.2|85209.2|85246.9|85210.4|85231.9|85194.2|50
1635842760000|2021-11-02 08:46:00|85234.6|85209.6|85236|85211|85254.2|85220.2|85234.6|85200|52
1635842770000|2021-11-02 08:46:10|85236.3|85211.3|85248.1|85198.1|85249.3|85212|85236.3|85196.7|32
1635842780000|2021-11-02 08:46:20|85248.2|85198.2|85254.6|85204.6|85254.6|85215.8|85238.3|85198.1|34
1635842790000|2021-11-02 08:46:30|85255.2|85205.2|85257.5|85207.5|85258.2|85208.2|85254.1|85204.1|55
1635842800000|2021-11-02 08:46:40|85257.8|85207.8|85255.3|85205.3|85258.1|85218.8|85241.9|85203.8|53
1635842810000|2021-11-02 08:46:50|85255.9|85205.9|85257.7|85207.7|85258.8|85208.8|85254.4|85204.4|48
1635842820000|2021-11-02 08:47:00|85257.2|85207.2|85257.6|85207.6|85257.8|85207.8|85256.1|85206.1|45
1635842830000|2021-11-02 08:47:10|85257.7|85207.7|85253.2|85203.2|85260.5|85224.2|85241.3|85201.7|58
1635842840000|2021-11-02 08:47:20|85253.5|85203.5|85258.6|85208.6|85259.7|85223.5|85241.3|85201.4|40
1635842850000|2021-11-02 08:47:30|85259.3|85209.3|85260.6|85210.6|85261|85219.3|85235.2|85202.5|65
1635842860000|2021-11-02 08:47:40|85260.1|85210.1|85267.4|85217.4|85267.4|85229.6|85247.3|85210.1|41
1635842870000|2021-11-02 08:47:50|85267.5|85217.5|85275.2|85225.2|85275.4|85234.5|85257.6|85216.9|52
1635842880000|2021-11-02 08:48:00|85275.7|85225.7|85273.4|85223.4|85277.5|85227.5|85273.3|85223.3|55
1635842890000|2021-11-02 08:48:10|85273|85223|85277.3|85227.3|85277.5|85227.5|85273|85223|29
1635842900000|2021-11-02 08:48:20|85277|85227|85279.1|85229.1|85279.1|85238|85260.8|85224|47
1635842910000|2021-11-02 08:48:30|85279.5|85229.5|85278.7|85228.7|85281.2|85242.5|85265.5|85226.9|49
1635842920000|2021-11-02 08:48:40|85278.5|85228.5|85279.9|85229.9|85280.5|85241.7|85266.7|85226.3|47
1635842930000|2021-11-02 08:48:50|85280.1|85230.1|85281|85231|85281|85231|85278.2|85228.2|31
1635842940000|2021-11-02 08:49:00|85280.3|85230.3|85282.9|85232.9|85283.9|85245.4|85270.4|85230.3|48
1635842950000|2021-11-02 08:49:10|85282.3|85232.3|85281.4|85231.4|85283.2|85242.2|85262.5|85227.2|46
1635842960000|2021-11-02 08:49:20|85281.5|85231.5|85282|85232|85283.4|85233.4|85281.5|85231.5|45
1635842970000|2021-11-02 08:49:30|85282.2|85232.2|85277.8|85252.8|85289.9|85253.6|85276|85232.1|47
1635842980000|2021-11-02 08:49:40|85285.8|85235.8|85291|85241|85291|85251|85271.8|85226.4|56
1635842990000|2021-11-02 08:49:50|85289.6|85239.6|85284|85234|85289.6|85239.6|85282.8|85232.8|51
1635843000000|2021-11-02 08:50:00|85284.9|85234.9|85275.3|85250.3|85285.9|85253.6|85274.7|85232.6|53
1635843010000|2021-11-02 08:50:10|85275.4|85250.4|85276.7|85251.7|85291|85252.7|85275.2|85238.2|50
1635843020000|2021-11-02 08:50:20|85276.5|85251.5|85272.7|85247.7|85277.3|85252.3|85272.1|85247.1|41
1635843030000|2021-11-02 08:50:30|85272.6|85247.6|85278.5|85228.5|85285.9|85248.3|85272.3|85227.4|38
1635843040000|2021-11-02 08:50:40|85278.4|85228.4|85267|85217|85278.8|85232.8|85257.1|85216.7|48
1635843050000|2021-11-02 08:50:50|85267.2|85217.2|85266.6|85216.6|85268.1|85218.1|85266|85216|46
1635843060000|2021-11-02 08:51:00|85266.8|85216.8|85266.4|85216.4|85268|85229.7|85254.7|85215.6|39
1635843070000|2021-11-02 08:51:10|85266.8|85216.8|85267.1|85217.1|85269|85219|85265.6|85215.6|39
1635843080000|2021-11-02 08:51:20|85266.8|85216.8|85266|85216|85269.1|85228.6|85252|85215.7|46
1635843090000|2021-11-02 08:51:30|85266.7|85216.7|85267.8|85217.8|85269.9|85219.9|85266.6|85216.6|36
1635843100000|2021-11-02 08:51:40|85267.9|85217.9|85254.8|85229.8|85275.5|85239|85254.2|85216.6|37
1635843110000|2021-11-02 08:51:50|85253.9|85228.9|85266.1|85216.1|85266.5|85229.5|85253.9|85215.2|41
1635843120000|2021-11-02 08:52:00|85266.6|85216.6|85251.6|85226.6|85266.6|85229.4|85251.1|85215|40
1635843130000|2021-11-02 08:52:10|85252|85227|85255.2|85230.2|85267.3|85230.2|85249.3|85216.6|45
1635843140000|2021-11-02 08:52:20|85255.7|85230.7|85265.4|85215.4|85268.4|85230.7|85254.6|85215.4|47
1635843150000|2021-11-02 08:52:30|85265.5|85215.5|85267.5|85217.5|85268.1|85218.1|85265|85215|53
1635843160000|2021-11-02 08:52:40|85266.9|85216.9|85253|85228|85267.9|85229.3|85253|85216.2|36
1635843170000|2021-11-02 08:52:50|85254.1|85229.1|85257.8|85232.8|85257.9|85232.9|85254.1|85229.1|34
1635843180000|2021-11-02 08:53:00|85257.4|85232.4|85272.2|85222.2|85274.7|85237.4|85257.3|85222.2|36
1635843190000|2021-11-02 08:53:10|85270.8|85220.8|85272.7|85222.7|85273|85232.9|85255.1|85218.3|45
1635843200000|2021-11-02 08:53:20|85272.6|85222.6|85272.6|85222.6|85273.2|85223.2|85270.3|85220.3|29
1635843210000|2021-11-02 08:53:30|85272.9|85222.9|85259|85234|85276.7|85238.6|85258.8|85221.4|40
1635843220000|2021-11-02 08:53:40|85258.5|85233.5|85260.1|85235.1|85260.4|85235.4|85258.5|85233.5|34
1635843230000|2021-11-02 08:53:50|85260.3|85235.3|85260.7|85235.7|85261.5|85236.5|85260.2|85235.2|33
1635843240000|2021-11-02 08:54:00|85261|85236|85293.4|85243.4|85293.4|85255|85261|85223.8|56
1635843250000|2021-11-02 08:54:10|85293.2|85243.2|85286.4|85261.4|85299.5|85262.9|85282.1|85242.6|55
1635843260000|2021-11-02 08:54:20|85286.6|85261.6|85295.7|85270.7|85307.8|85270.7|85286.5|85254.6|53
1635843270000|2021-11-02 08:54:30|85295.5|85270.5|85301.9|85251.9|85307.2|85272.7|85288.9|85250.4|60
1635843280000|2021-11-02 08:54:40|85302.6|85252.6|85303.3|85253.3|85308.5|85268.3|85291.9|85252.6|52
1635843290000|2021-11-02 08:54:50|85303.4|85253.4|85305.7|85255.7|85311.5|85261.5|85300.7|85250.7|63
1635843300000|2021-11-02 08:55:00|85305|85255|85310.9|85260.9|85312|85262|85305|85255|65
1635843310000|2021-11-02 08:55:10|85311.3|85261.3|85300.5|85250.5|85311.4|85267.7|85292|85249.6|65
1635843320000|2021-11-02 08:55:20|85300|85250|85298.3|85248.3|85300.9|85258.4|85283.3|85245.5|50
1635843330000|2021-11-02 08:55:30|85297.7|85247.7|85290.7|85265.7|85305.3|85266.4|85290.5|85247.7|58
1635843340000|2021-11-02 08:55:40|85290.8|85265.8|85306.7|85256.7|85306.7|85269.8|85290.8|85250.3|64
1635843350000|2021-11-02 08:55:50|85306.5|85256.5|85303.3|85253.3|85308.3|85267.4|85292.4|85252|48
1635843360000|2021-11-02 08:56:00|85303.9|85253.9|85303.4|85253.4|85307|85257|85302.7|85252.7|43
1635843370000|2021-11-02 08:56:10|85303.9|85253.9|85305.1|85255.1|85305.5|85255.5|85302.3|85252.3|57
1635843380000|2021-11-02 08:56:20|85305.2|85255.2|85306.2|85256.2|85306.4|85267.9|85289|85252.9|54
1635843390000|2021-11-02 08:56:30|85306.3|85256.3|85303.2|85253.2|85309.7|85259.7|85303.2|85253.2|43
1635843400000|2021-11-02 08:56:40|85303.9|85253.9|85310.1|85260.1|85310.6|85273.1|85296.4|85253.6|59
1635843410000|2021-11-02 08:56:50|85310.5|85260.5|85311.4|85261.4|85311.5|85261.5|85309.6|85259.6|36
1635843420000|2021-11-02 08:57:00|85311.1|85261.1|85307.2|85282.2|85320.5|85283.2|85306.3|85260.2|56
1635843430000|2021-11-02 08:57:10|85307.6|85282.6|85320.1|85270.1|85320.9|85282.8|85307.5|85267.6|56
1635843440000|2021-11-02 08:57:20|85320.2|85270.2|85323.1|85273.1|85325|85275|85319.5|85269.5|48
1635843450000|2021-11-02 08:57:30|85323.3|85273.3|85326.5|85276.5|85326.5|85276.5|85322.1|85272.1|38
1635843460000|2021-11-02 08:57:40|85326|85276|85318.5|85268.5|85328.2|85278.2|85317.4|85267.4|64
1635843470000|2021-11-02 08:57:50|85318.8|85268.8|85320.3|85270.3|85320.5|85270.5|85317.1|85267.1|42
1635843480000|2021-11-02 08:58:00|85320.4|85270.4|85320.9|85270.9|85324.1|85274.1|85319.4|85269.4|43
1635843490000|2021-11-02 08:58:10|85321.1|85271.1|85321.5|85271.5|85321.7|85271.7|85317.5|85267.5|52
1635843500000|2021-11-02 08:58:20|85321.2|85271.2|85318.4|85268.4|85321.2|85281.7|85306.2|85268.2|51
1635843510000|2021-11-02 08:58:30|85318.1|85268.1|85322.4|85272.4|85324.1|85286.4|85310.7|85267.3|53
1635843520000|2021-11-02 08:58:40|85323.4|85273.4|85332.1|85282.1|85332.2|85294.4|85309.8|85272.2|49
1635843530000|2021-11-02 08:58:50|85332|85282|85338.4|85288.4|85338.4|85299.9|85321.2|85282|62
1635843540000|2021-11-02 08:59:00|85338.3|85288.3|85340.3|85290.3|85341.7|85303.6|85327.6|85287.2|55
1635843550000|2021-11-02 08:59:10|85328.1|85303.1|85344.3|85294.3|85344.8|85307|85327.6|85290.3|60
1635843560000|2021-11-02 08:59:20|85344.2|85294.2|85351.7|85301.7|85354.2|85304.2|85343.5|85293.5|56
1635843570000|2021-11-02 08:59:30|85352|85302|85341.1|85291.1|85352.3|85311.6|85335.8|85289.1|56
1635843580000|2021-11-02 08:59:40|85340.9|85290.9|85338.5|85288.5|85345.6|85295.6|85338|85288|60
1635843590000|2021-11-02 08:59:50|85338.6|85288.6|85316.2|85266.2|85341.8|85291.8|85315.1|85265.1|59
1635843600000|2021-11-02 09:00:00|85315.3|85265.3|85331.8|85281.8|85332.8|85282.8|85312.7|85262.7|70
1635843610000|2021-11-02 09:00:10|85332.3|85282.3|85340.5|85290.5|85340.7|85290.7|85331.7|85281.7|60
1635843620000|2021-11-02 09:00:20|85341|85291|85337.1|85287.1|85345.5|85307.7|85325|85287|59
1635843630000|2021-11-02 09:00:30|85336.9|85286.9|85338.9|85288.9|85339.8|85289.8|85335.8|85285.8|46
1635843640000|2021-11-02 09:00:40|85338.8|85288.8|85338.9|85288.9|85341.6|85291.6|85337.4|85287.4|44
1635843650000|2021-11-02 09:00:50|85339|85289|85347.5|85297.5|85348.3|85310.1|85333.9|85288.9|59
1635843660000|2021-11-02 09:01:00|85350|85300|85326.8|85301.8|85362.2|85312.2|85326.2|85288.8|66
1635843670000|2021-11-02 09:01:10|85326.5|85301.5|85334|85284|85336.6|85301.9|85320.7|85282.4|58
1635843680000|2021-11-02 09:01:20|85333.9|85283.9|85328.2|85278.2|85336.3|85293.4|85316|85278.2|56
1635843690000|2021-11-02 09:01:30|85328.6|85278.6|85328.6|85278.6|85333.6|85283.6|85328.6|85278.6|58
1635843700000|2021-11-02 09:01:40|85328.9|85278.9|85340.1|85290.1|85344.3|85306.6|85328.9|85278.9|60
1635843710000|2021-11-02 09:01:50|85340.3|85290.3|85326.3|85301.3|85340.3|85303.2|85324.4|85287.9|52
1635843720000|2021-11-02 09:02:00|85326.2|85301.2|85322.6|85297.6|85327.2|85302.2|85322.3|85297.3|59
1635843730000|2021-11-02 09:02:10|85322.5|85297.5|85325.2|85300.2|85325.7|85300.7|85321.9|85296.9|55
1635843740000|2021-11-02 09:02:20|85325.1|85300.1|85326.1|85301.1|85326.1|85301.1|85323.6|85298.6|51
1635843750000|2021-11-02 09:02:30|85325.8|85300.8|85325.6|85300.6|85327.6|85302.6|85324.7|85299.7|48
1635843760000|2021-11-02 09:02:40|85325.2|85300.2|85338.3|85288.3|85342|85303.5|85325|85287|45
1635843770000|2021-11-02 09:02:50|85338|85288|85328|85303|85339|85303|85324.1|85288|41
1635843780000|2021-11-02 09:03:00|85327.5|85302.5|85328.8|85303.8|85330.4|85305.4|85327.5|85302.5|51
1635843790000|2021-11-02 09:03:10|85326.3|85301.3|85343.6|85293.6|85343.6|85306.5|85326.3|85292.3|32
1635843800000|2021-11-02 09:03:20|85343.5|85293.5|85328.2|85303.2|85345.2|85304.9|85327.8|85290|42
1635843810000|2021-11-02 09:03:30|85328|85303|85332.4|85307.4|85343.4|85308.2|85328|85290.5|44
1635843820000|2021-11-02 09:03:40|85332.5|85307.5|85347|85297|85348.4|85308.5|85331.5|85296.6|35
1635843830000|2021-11-02 09:03:50|85346.9|85296.9|85332.7|85307.7|85347.5|85307.7|85331.8|85292.4|37
1635843840000|2021-11-02 09:04:00|85331.3|85306.3|85332.2|85307.2|85333.6|85308.6|85331.3|85306.3|49
1635843850000|2021-11-02 09:04:10|85331.8|85306.8|85324.8|85299.8|85337.7|85308.8|85324.4|85285.7|48
1635843860000|2021-11-02 09:04:20|85324.9|85299.9|85333.1|85283.1|85339.8|85304.3|85320.3|85279.7|62
1635843870000|2021-11-02 09:04:30|85331.6|85281.6|85335.6|85285.6|85335.6|85296.5|85318.4|85277.5|58
1635843880000|2021-11-02 09:04:40|85335.9|85285.9|85335.7|85285.7|85337.6|85299.4|85324.2|85282.9|50
1635843890000|2021-11-02 09:04:50|85335.5|85285.5|85337.8|85287.8|85338.7|85288.7|85335.5|85285.5|31
1635843900000|2021-11-02 09:05:00|85338.7|85288.7|85325.2|85300.2|85339|85300.7|85322.8|85285.3|51
1635843910000|2021-11-02 09:05:10|85325.1|85300.1|85323.9|85298.9|85325.9|85300.9|85322.9|85297.9|36
1635843920000|2021-11-02 09:05:20|85324.1|85299.1|85328.8|85303.8|85343.4|85305.6|85324.1|85291.4|39
1635843930000|2021-11-02 09:05:30|85329.9|85304.9|85345.9|85295.9|85346.7|85308|85329.7|85293.1|54
1635843940000|2021-11-02 09:05:40|85345.7|85295.7|85345.2|85295.2|85346.4|85307.1|85330.2|85291.3|55
1635843950000|2021-11-02 09:05:50|85345|85295|85338|85288|85345.4|85295.4|85333.3|85283.3|48
1635843960000|2021-11-02 09:06:00|85340.1|85290.1|85334.5|85284.5|85341.3|85298.1|85321.7|85281.9|50
1635843970000|2021-11-02 09:06:10|85334.7|85284.7|85335.1|85285.1|85335.7|85285.7|85334.5|85284.5|19
1635843980000|2021-11-02 09:06:20|85334.9|85284.9|85334.4|85284.4|85335.4|85285.4|85333.9|85283.9|20
1635843990000|2021-11-02 09:06:30|85334.5|85284.5|85321.7|85296.7|85334.6|85297|85319.6|85283.4|32
1635844000000|2021-11-02 09:06:40|85321.6|85296.6|85322.2|85297.2|85322.5|85297.5|85320.6|85295.6|36
1635844010000|2021-11-02 09:06:50|85322.3|85297.3|85326.1|85301.1|85327|85302|85322.3|85297.3|29
1635844020000|2021-11-02 09:07:00|85324.8|85299.8|85326|85301|85326|85301|85322.8|85297.8|48
1635844030000|2021-11-02 09:07:10|85325.8|85300.8|85328|85303|85330|85305|85325.8|85300.8|46
1635844040000|2021-11-02 09:07:20|85328.1|85303.1|85326.6|85301.6|85329.3|85304.3|85325.6|85300.6|44
1635844050000|2021-11-02 09:07:30|85326.8|85301.8|85327.6|85302.6|85328.5|85303.5|85325.5|85300.5|47
1635844060000|2021-11-02 09:07:40|85327|85302|85329.4|85304.4|85329.5|85304.5|85325.2|85300.2|45
1635844070000|2021-11-02 09:07:50|85329.3|85304.3|85334|85309|85335.4|85310.4|85329.3|85304.3|33
1635844080000|2021-11-02 09:08:00|85334.5|85309.5|85334.4|85309.4|85336|85311|85333.3|85308.3|41
1635844090000|2021-11-02 09:08:10|85334.1|85309.1|85335|85310|85335.4|85310.4|85333.8|85308.8|37
1635844100000|2021-11-02 09:08:20|85335.4|85310.4|85334.5|85309.5|85335.4|85310.4|85334.2|85309.2|36
1635844110000|2021-11-02 09:08:30|85334|85309|85333.8|85308.8|85335|85310|85332.4|85307.4|35
1635844120000|2021-11-02 09:08:40|85333.9|85308.9|85333.2|85308.2|85333.9|85308.9|85331.7|85306.7|36
1635844130000|2021-11-02 09:08:50|85333.3|85308.3|85334.4|85309.4|85334.8|85309.8|85332.8|85307.8|47
1635844140000|2021-11-02 09:09:00|85333.1|85308.1|85332.8|85307.8|85334.6|85309.6|85331.7|85306.7|45
1635844150000|2021-11-02 09:09:10|85333.1|85308.1|85332.4|85307.4|85334.7|85309.7|85331.9|85306.9|39
1635844160000|2021-11-02 09:09:20|85334.4|85309.4|85333.9|85308.9|85334.6|85309.6|85331.7|85306.7|39
1635844170000|2021-11-02 09:09:30|85334|85309|85333.7|85308.7|85334.2|85309.2|85333|85308|36
1635844180000|2021-11-02 09:09:40|85333.5|85308.5|85327.7|85302.7|85334.9|85309.9|85327.5|85302.5|44
1635844190000|2021-11-02 09:09:50|85327.6|85302.6|85335.6|85285.6|85336.6|85302.6|85325.4|85283.6|48
1635844200000|2021-11-02 09:10:00|85335.8|85285.8|85328.1|85303.1|85338.1|85303.3|85324.5|85285.8|47
1635844210000|2021-11-02 09:10:10|85328.2|85303.2|85331.3|85281.3|85336.9|85303.2|85321.3|85281.1|48
1635844220000|2021-11-02 09:10:20|85331.5|85281.5|85315.9|85290.9|85333|85291.1|85315|85277.4|45
1635844230000|2021-11-02 09:10:30|85315.7|85290.7|85325.8|85275.8|85328|85291.5|85314.5|85271.2|47
1635844240000|2021-11-02 09:10:40|85324.9|85274.9|85324.2|85274.2|85327.4|85287.8|85311.8|85269.2|44
1635844250000|2021-11-02 09:10:50|85324.6|85274.6|85315.5|85290.5|85325.7|85291.1|85312.8|85273.3|25
1635844260000|2021-11-02 09:11:00|85315.3|85290.3|85324.6|85274.6|85324.6|85290.3|85311.3|85271.7|43
1635844270000|2021-11-02 09:11:10|85324.7|85274.7|85319.2|85269.2|85325.5|85275.5|85319.1|85269.1|43
1635844280000|2021-11-02 09:11:20|85319.6|85269.6|85306|85281|85320.3|85281.4|85305.4|85268.5|38
1635844290000|2021-11-02 09:11:30|85305.9|85280.9|85302.5|85277.5|85307.2|85282.2|85301.2|85276.2|41
1635844300000|2021-11-02 09:11:40|85303.2|85278.2|85294.6|85269.6|85304.2|85279.2|85292.7|85267.7|50
1635844310000|2021-11-02 09:11:50|85294|85269|85297.5|85272.5|85300|85275|85293.5|85268.5|43
1635844320000|2021-11-02 09:12:00|85297.8|85272.8|85317.8|85267.8|85318.1|85280.6|85297.5|85267.3|36
1635844330000|2021-11-02 09:12:10|85317.2|85267.2|85304.3|85279.3|85318|85279.7|85303.4|85264.9|26
1635844340000|2021-11-02 09:12:20|85304.2|85279.2|85311.8|85261.8|85312.1|85279.3|85299.3|85261.4|32
1635844350000|2021-11-02 09:12:30|85312|85262|85285.5|85235.5|85312.6|85266.8|85281.9|85234|53
1635844360000|2021-11-02 09:12:40|85285.8|85235.8|85282.9|85232.9|85285.9|85235.9|85282.6|85232.6|40
1635844370000|2021-11-02 09:12:50|85283.1|85233.1|85283.8|85233.8|85285|85235|85281.9|85231.9|28
1635844380000|2021-11-02 09:13:00|85283.7|85233.7|85287.5|85237.5|85289.4|85239.4|85283.1|85233.1|36
1635844390000|2021-11-02 09:13:10|85288.3|85238.3|85284|85259|85292.6|85259.6|85274.8|85237.4|45
1635844400000|2021-11-02 09:13:20|85283.8|85258.8|85297.1|85247.1|85297.4|85259.9|85282.6|85247.1|29
1635844410000|2021-11-02 09:13:30|85296.9|85246.9|85284.5|85259.5|85297.9|85261.9|85284.5|85246.1|26
1635844420000|2021-11-02 09:13:40|85284.3|85259.3|85293.2|85243.2|85293.4|85259.9|85280.2|85243|47
1635844430000|2021-11-02 09:13:50|85292.9|85242.9|85274.7|85249.7|85293.2|85252.1|85274.1|85235.8|48
1635844440000|2021-11-02 09:14:00|85275.6|85250.6|85273.6|85248.6|85276.1|85251.1|85273.6|85248.6|31
1635844450000|2021-11-02 09:14:10|85274.1|85249.1|85310.3|85260.3|85310.4|85270.6|85274|85249|36
1635844460000|2021-11-02 09:14:20|85310.6|85260.6|85319.4|85269.4|85321.7|85274.6|85298.9|85260.6|39
1635844470000|2021-11-02 09:14:30|85319.8|85269.8|85308.3|85258.3|85319.8|85269.8|85306.3|85256.3|46
1635844480000|2021-11-02 09:14:40|85308.2|85258.2|85309.4|85259.4|85309.4|85259.4|85308.2|85258.2|28
1635844490000|2021-11-02 09:14:50|85309.3|85259.3|85316.3|85266.3|85316.9|85278.6|85301.9|85259|44
1635844500000|2021-11-02 09:15:00|85315.6|85265.6|85308.2|85258.2|85317.1|85271.1|85296.1|85257.7|37
1635844510000|2021-11-02 09:15:10|85308.3|85258.3|85295.3|85270.3|85309.3|85270.3|85295.3|85254.5|48
1635844520000|2021-11-02 09:15:20|85295.1|85270.1|85297.9|85272.9|85298.3|85273.3|85295|85270|46
1635844530000|2021-11-02 09:15:30|85297.8|85272.8|85300|85275|85300.3|85275.3|85295.9|85270.9|39
1635844540000|2021-11-02 09:15:40|85300.1|85275.1|85312.5|85262.5|85313.5|85276.3|85299.7|85262|41
1635844550000|2021-11-02 09:15:50|85312.9|85262.9|85312.1|85262.1|85312.9|85262.9|85310.7|85260.7|23
1635844560000|2021-11-02 09:16:00|85312|85262|85297.4|85272.4|85312.1|85275|85290.7|85261.8|45
1635844570000|2021-11-02 09:16:10|85298.3|85273.3|85315.5|85265.5|85315.5|85278.4|85298.2|85263.5|36
1635844580000|2021-11-02 09:16:20|85314.1|85264.1|85306.7|85256.7|85315|85273.8|85294.2|85254.8|41
1635844590000|2021-11-02 09:16:30|85308.2|85258.2|85273|85223|85308.2|85260.6|85262.9|85222.1|56
1635844600000|2021-11-02 09:16:40|85273.2|85223.2|85271.4|85221.4|85276.8|85239.5|85261|85221.4|44
1635844610000|2021-11-02 09:16:50|85274.1|85224.1|85269.5|85219.5|85274.9|85224.9|85266.7|85216.7|51
1635844620000|2021-11-02 09:17:00|85270.4|85220.4|85274.6|85224.6|85276.1|85226.1|85269.1|85219.1|46
1635844630000|2021-11-02 09:17:10|85274.8|85224.8|85274.6|85224.6|85275.3|85225.3|85274.2|85224.2|29
1635844640000|2021-11-02 09:17:20|85274.5|85224.5|85275.1|85225.1|85276.3|85240|85262.8|85224.5|33
1635844650000|2021-11-02 09:17:30|85274.6|85224.6|85263.3|85238.3|85276.3|85239.3|85262.6|85224.5|36
1635844660000|2021-11-02 09:17:40|85263.4|85238.4|85268.8|85243.8|85272.5|85247.5|85263.1|85238.1|41
1635844670000|2021-11-02 09:17:50|85269|85244|85269.5|85244.5|85269.5|85244.5|85266.7|85241.7|37
1635844680000|2021-11-02 09:18:00|85269.1|85244.1|85269.6|85244.6|85269.6|85244.6|85268.4|85243.4|36
1635844690000|2021-11-02 09:18:10|85269.8|85244.8|85267.3|85242.3|85270.2|85245.2|85267.3|85242.3|25
1635844700000|2021-11-02 09:18:20|85267.6|85242.6|85268.9|85243.9|85270.8|85245.8|85266.8|85241.8|35
1635844710000|2021-11-02 09:18:30|85268.6|85243.6|85265.7|85240.7|85269.9|85244.9|85265.4|85240.4|36
1635844720000|2021-11-02 09:18:40|85264.8|85239.8|85257.1|85232.1|85275.7|85240|85257.1|85225.7|36
1635844730000|2021-11-02 09:18:50|85257.7|85232.7|85261.9|85236.9|85262.6|85237.6|85257.7|85232.7|34
1635844740000|2021-11-02 09:19:00|85261.8|85236.8|85272.5|85222.5|85272.7|85237.3|85261.2|85220.1|37
1635844750000|2021-11-02 09:19:10|85272.6|85222.6|85265.2|85240.2|85275.6|85243.6|85262.7|85221.6|50
1635844760000|2021-11-02 09:19:20|85265.1|85240.1|85275.3|85225.3|85278.3|85240.4|85264.9|85224.6|35
1635844770000|2021-11-02 09:19:30|85275.9|85225.9|85263.2|85238.2|85275.9|85238.6|85262.1|85225.5|29
1635844780000|2021-11-02 09:19:40|85263.4|85238.4|85263.5|85238.5|85264.3|85239.3|85263.2|85238.2|27
1635844790000|2021-11-02 09:19:50|85263.3|85238.3|85264.2|85239.2|85264.3|85239.3|85263.3|85238.3|20
1635844800000|2021-11-02 09:20:00|85264.1|85239.1|85263.7|85238.7|85267|85242|85263.3|85238.3|38
1635844810000|2021-11-02 09:20:10|85263.2|85238.2|85260.4|85235.4|85275.3|85240|85260|85224.2|56
1635844820000|2021-11-02 09:20:20|85260.1|85235.1|85262.6|85237.6|85262.9|85237.9|85259.8|85234.8|25
1635844830000|2021-11-02 09:20:30|85262.5|85237.5|85262.9|85237.9|85263.3|85238.3|85261.8|85236.8|27
1635844840000|2021-11-02 09:20:40|85263.1|85238.1|85263.4|85238.4|85265.1|85240.1|85263|85238|34
1635844850000|2021-11-02 09:20:50|85263.8|85238.8|85264|85239|85264.3|85239.3|85262.6|85237.6|36
1635844860000|2021-11-02 09:21:00|85264.4|85239.4|85260|85235|85274.5|85240|85259.3|85224.5|32
1635844870000|2021-11-02 09:21:10|85260.2|85235.2|85259.9|85234.9|85262.8|85237.8|85259.9|85234.9|32
1635844880000|2021-11-02 09:21:20|85259.5|85234.5|85261.8|85236.8|85264.7|85239.7|85259.4|85234.4|41
1635844890000|2021-11-02 09:21:30|85261.5|85236.5|85262.6|85237.6|85263.1|85238.1|85260.3|85235.3|41
1635844900000|2021-11-02 09:21:40|85262.2|85237.2|85261.4|85236.4|85262.2|85237.2|85261.3|85236.3|22
1635844910000|2021-11-02 09:21:50|85261.5|85236.5|85262.5|85237.5|85262.7|85237.7|85261.5|85236.5|17
1635844920000|2021-11-02 09:22:00|85262.8|85237.8|85271.1|85246.1|85288.1|85247.7|85262.3|85231.8|47
1635844930000|2021-11-02 09:22:10|85286|85236|85271.9|85246.9|85286|85250.4|85271.9|85236|41
1635844940000|2021-11-02 09:22:20|85272.1|85247.1|85268.9|85243.9|85285.7|85251.3|85268.5|85234.3|53
1635844950000|2021-11-02 09:22:30|85281.6|85231.6|85270.8|85245.8|85284.8|85250.3|85269.4|85230.9|50
1635844960000|2021-11-02 09:22:40|85270.9|85245.9|85272.9|85247.9|85284.9|85248.3|85270.9|85232.3|33
1635844970000|2021-11-02 09:22:50|85272.4|85247.4|85289.1|85239.1|85289.4|85251.5|85272.1|85236.9|22
1635844980000|2021-11-02 09:23:00|85287.8|85237.8|85271.1|85246.1|85287.9|85246.7|85271|85234.1|35
1635844990000|2021-11-02 09:23:10|85271.5|85246.5|85271|85246|85272.1|85247.1|85270.7|85245.7|29
1635845000000|2021-11-02 09:23:20|85270.8|85245.8|85265.9|85240.9|85270.8|85245.8|85265.6|85240.6|36
1635845010000|2021-11-02 09:23:30|85266.1|85241.1|85270.3|85245.3|85283.8|85245.5|85266.1|85232.4|34
1635845020000|2021-11-02 09:23:40|85270.5|85245.5|85272.7|85247.7|85273|85248|85269.4|85244.4|38
1635845030000|2021-11-02 09:23:50|85272.6|85247.6|85272.1|85247.1|85273.4|85248.4|85270.8|85245.8|32
1635845040000|2021-11-02 09:24:00|85272.5|85247.5|85271.7|85246.7|85275.7|85250.7|85271.7|85246.7|35
1635845050000|2021-11-02 09:24:10|85272.8|85247.8|85271.5|85246.5|85273|85248|85269|85244|36
1635845060000|2021-11-02 09:24:20|85272|85247|85289.3|85239.3|85290.5|85253.6|85268.7|85239.3|36
1635845070000|2021-11-02 09:24:30|85289.8|85239.8|85288.9|85238.9|85290.7|85253.7|85277|85237.8|42
1635845080000|2021-11-02 09:24:40|85289.7|85239.7|85278|85253|85291|85254.8|85277.3|85239|29
1635845090000|2021-11-02 09:24:50|85278.2|85253.2|85278.6|85253.6|85279.2|85254.2|85276.7|85251.7|30
1635845100000|2021-11-02 09:25:00|85278.8|85253.8|85287.1|85262.1|85298.8|85262.9|85278.4|85248|60
1635845110000|2021-11-02 09:25:10|85286.5|85261.5|85308.5|85258.5|85308.5|85271.2|85286.5|85258.5|54
1635845120000|2021-11-02 09:25:20|85308|85258|85305.9|85255.9|85309.3|85259.3|85305|85255|37
1635845130000|2021-11-02 09:25:30|85305.4|85255.4|85300.2|85275.2|85315.5|85278.8|85298.3|85255|46
1635845140000|2021-11-02 09:25:40|85317.1|85267.1|85300.8|85275.8|85318.1|85278.4|85300.8|85265.8|53
1635845150000|2021-11-02 09:25:50|85292.7|85267.7|85289.7|85239.7|85300.5|85267.7|85287.4|85237.4|61
1635845160000|2021-11-02 09:26:00|85288.9|85238.9|85290.7|85240.7|85291.7|85241.7|85288.9|85238.9|31
1635845170000|2021-11-02 09:26:10|85289.3|85239.3|85291.6|85241.6|85291.8|85241.8|85287.5|85237.5|33
1635845180000|2021-11-02 09:26:20|85291.4|85241.4|85290|85240|85291.8|85241.8|85289.3|85239.3|17
1635845190000|2021-11-02 09:26:30|85289.7|85239.7|85289.1|85239.1|85290.5|85240.5|85288.6|85238.6|24
1635845200000|2021-11-02 09:26:40|85289.4|85239.4|85295.8|85245.8|85295.8|85256.2|85279.4|85237.6|44
1635845210000|2021-11-02 09:26:50|85296|85246|85296.4|85246.4|85297.7|85259|85283.4|85245.9|34
1635845220000|2021-11-02 09:27:00|85296.3|85246.3|85296.2|85246.2|85299.5|85249.5|85295.6|85245.6|41
1635845230000|2021-11-02 09:27:10|85296.1|85246.1|85276.7|85251.7|85296.3|85254.8|85276.5|85238.7|47
1635845240000|2021-11-02 09:27:20|85276.9|85251.9|85266.3|85241.3|85285.8|85252.5|85265|85231.5|44
1635845250000|2021-11-02 09:27:30|85266.5|85241.5|85269.5|85244.5|85270.1|85245.1|85266.2|85241.2|55
1635845260000|2021-11-02 09:27:40|85269.3|85244.3|85293.1|85243.1|85293.8|85253.2|85269.3|85238.4|43
1635845270000|2021-11-02 09:27:50|85291.7|85241.7|85290.7|85240.7|85293.4|85243.4|85289.5|85239.5|46
1635845280000|2021-11-02 09:28:00|85290.6|85240.6|85288|85263|85299.9|85263.7|85284.8|85240.2|44
1635845290000|2021-11-02 09:28:10|85288.1|85263.1|85297.2|85272.2|85313.5|85275.6|85288.1|85259.2|57
1635845300000|2021-11-02 09:28:20|85297|85272|85296.7|85271.7|85297.4|85272.4|85296.4|85271.4|31
1635845310000|2021-11-02 09:28:30|85296.4|85271.4|85306.7|85256.7|85307.2|85271.9|85293|85256.2|37
1635845320000|2021-11-02 09:28:40|85307|85257|85292.9|85267.9|85309|85271.7|85292.9|85256.8|25
1635845330000|2021-11-02 09:28:50|85293|85268|85293.2|85268.2|85293.8|85268.8|85292.5|85267.5|39
1635845340000|2021-11-02 09:29:00|85293.3|85268.3|85296.7|85246.7|85300.8|85269.5|85283.6|85246.5|37
1635845350000|2021-11-02 09:29:10|85296.1|85246.1|85294.9|85244.9|85296.8|85258.7|85280.2|85243.4|38
1635845360000|2021-11-02 09:29:20|85294.7|85244.7|85287.3|85262.3|85295.8|85262.6|85282.4|85244.3|43
1635845370000|2021-11-02 09:29:30|85287.2|85262.2|85297.5|85247.5|85300.6|85263.3|85286.9|85246.5|40
1635845380000|2021-11-02 09:29:40|85296|85246|85298.7|85248.7|85299.4|85262.2|85282.9|85244.7|59
1635845390000|2021-11-02 09:29:50|85298.9|85248.9|85291.8|85241.8|85299|85258.3|85281.2|85241.8|41
1635845400000|2021-11-02 09:30:00|85292.3|85242.3|85297.7|85247.7|85299.6|85262.4|85279.2|85241.1|48
1635845410000|2021-11-02 09:30:10|85296.9|85246.9|85301.1|85251.1|85304|85266.6|85287|85246.9|51
1635845420000|2021-11-02 09:30:20|85289.4|85264.4|85300.2|85250.2|85301.3|85264.6|85288.2|85249.8|38
1635845430000|2021-11-02 09:30:30|85300.3|85250.3|85300.7|85250.7|85302.1|85252.1|85300.1|85250.1|38
1635845440000|2021-11-02 09:30:40|85300.8|85250.8|85306.9|85256.9|85307|85257|85300.3|85250.3|36
1635845450000|2021-11-02 09:30:50|85306.2|85256.2|85303.9|85253.9|85306.5|85256.5|85302.9|85252.9|37
1635845460000|2021-11-02 09:31:00|85303.8|85253.8|85300.1|85250.1|85304.2|85263.7|85286.6|85248|41
1635845470000|2021-11-02 09:31:10|85301.4|85251.4|85283.3|85258.3|85303.8|85262.7|85281.5|85244.8|63
1635845480000|2021-11-02 09:31:20|85283|85258|85294.9|85244.9|85294.9|85259.9|85275.8|85241.1|44
1635845490000|2021-11-02 09:31:30|85294.7|85244.7|85293|85243|85298.6|85248.6|85292.7|85242.7|45
1635845500000|2021-11-02 09:31:40|85292.3|85242.3|85294|85244|85294|85244|85291|85241|39
1635845510000|2021-11-02 09:31:50|85293.4|85243.4|85285.9|85235.9|85294|85256.4|85274.3|85235.9|42
1635845520000|2021-11-02 09:32:00|85285.3|85235.3|85278.6|85228.6|85285.6|85245.4|85264.7|85228.6|38
1635845530000|2021-11-02 09:32:10|85277.2|85227.2|85265|85240|85278|85240|85264.6|85226.8|30
1635845540000|2021-11-02 09:32:20|85264.4|85239.4|85263.7|85238.7|85264.7|85239.7|85263.7|85238.7|19
1635845550000|2021-11-02 09:32:30|85263.8|85238.8|85265.3|85240.3|85265.4|85240.4|85263.8|85238.8|18
1635845560000|2021-11-02 09:32:40|85265.4|85240.4|85263.3|85238.3|85265.4|85240.4|85263.1|85238.1|30
1635845570000|2021-11-02 09:32:50|85263.4|85238.4|85267.6|85242.6|85269.7|85244.7|85263.4|85238.4|24
1635845580000|2021-11-02 09:33:00|85267.3|85242.3|85247.2|85222.2|85270.9|85242.3|85247.1|85208.8|51
1635845590000|2021-11-02 09:33:10|85247.6|85222.6|85248.3|85223.3|85248.9|85223.9|85247.2|85222.2|34
1635845600000|2021-11-02 09:33:20|85248.2|85223.2|85257.5|85207.5|85257.5|85223.2|85244.6|85206.4|34
1635845610000|2021-11-02 09:33:30|85257.4|85207.4|85241.9|85216.9|85257.6|85218.3|85241.3|85203.9|39
1635845620000|2021-11-02 09:33:40|85243.2|85218.2|85243.2|85218.2|85243.6|85218.6|85242.7|85217.7|26
1635845630000|2021-11-02 09:33:50|85243.3|85218.3|85243.4|85218.4|85243.8|85218.8|85242.9|85217.9|24
1635845640000|2021-11-02 09:34:00|85243.3|85218.3|85248.8|85198.8|85258.4|85218.5|85243|85198.5|47
1635845650000|2021-11-02 09:34:10|85248.2|85198.2|85240|85190|85248.6|85198.6|85239.7|85189.7|45
1635845660000|2021-11-02 09:34:20|85240.7|85190.7|85231.2|85206.2|85244.5|85207.2|85224.5|85188.7|49
1635845670000|2021-11-02 09:34:30|85231.4|85206.4|85243|85193|85244.1|85206.4|85231.4|85193|27
1635845680000|2021-11-02 09:34:40|85242.6|85192.6|85242.5|85192.5|85243|85193|85241.6|85191.6|32
1635845690000|2021-11-02 09:34:50|85242.8|85192.8|85245.3|85195.3|85245.7|85195.7|85242.8|85192.8|35
1635845700000|2021-11-02 09:35:00|85245.9|85195.9|85253.8|85203.8|85254.7|85212.1|85237.1|85195.3|46
1635845710000|2021-11-02 09:35:10|85253.9|85203.9|85252.7|85202.7|85255.4|85205.4|85252.7|85202.7|32
1635845720000|2021-11-02 09:35:20|85253.3|85203.3|85251.5|85201.5|85253.3|85203.3|85251.3|85201.3|24
1635845730000|2021-11-02 09:35:30|85252.8|85202.8|85252.8|85202.8|85253.8|85203.8|85252.5|85202.5|31
1635845740000|2021-11-02 09:35:40|85253|85203|85242.8|85217.8|85256.1|85218.2|85242.4|85202.8|34
1635845750000|2021-11-02 09:35:50|85242.5|85217.5|85253.4|85203.4|85254.9|85217.8|85242.5|85202.9|28
1635845760000|2021-11-02 09:36:00|85253.3|85203.3|85249.1|85224.1|85260.4|85224.1|85246.5|85203.3|44
1635845770000|2021-11-02 09:36:10|85249|85224|85257.5|85207.5|85257.9|85224|85244.4|85206.6|32
1635845780000|2021-11-02 09:36:20|85257.4|85207.4|85257|85207|85258|85208|85254.9|85204.9|37
1635845790000|2021-11-02 09:36:30|85256.9|85206.9|85238.3|85213.3|85257.1|85215.2|85238.3|85203.6|39
1635845800000|2021-11-02 09:36:40|85238.5|85213.5|85246.8|85196.8|85249.2|85213.5|85238.3|85196.2|52
1635845810000|2021-11-02 09:36:50|85246.9|85196.9|85243|85193|85248.2|85210.2|85231.9|85192.3|44
1635845820000|2021-11-02 09:37:00|85242.8|85192.8|85237.8|85212.8|85252.2|85215.5|85235|85192.8|50
1635845830000|2021-11-02 09:37:10|85237.1|85212.1|85246.9|85196.9|85250.5|85212.1|85237.1|85196.9|50
1635845840000|2021-11-02 09:37:20|85247.1|85197.1|85248.8|85198.8|85248.9|85211.1|85228.2|85191.4|53
1635845850000|2021-11-02 09:37:30|85248.5|85198.5|85250|85200|85250.3|85200.3|85248.1|85198.1|44
1635845860000|2021-11-02 09:37:40|85249.8|85199.8|85239.5|85214.5|85253.2|85215.8|85239.5|85199.2|33
1635845870000|2021-11-02 09:37:50|85240|85215|85240.5|85215.5|85241.6|85216.6|85239.9|85214.9|29
1635845880000|2021-11-02 09:38:00|85240.9|85215.9|85249|85199|85252.8|85215.9|85238.9|85199|49
1635845890000|2021-11-02 09:38:10|85249.1|85199.1|85250.9|85200.9|85252.8|85202.8|85249.1|85199.1|47
1635845900000|2021-11-02 09:38:20|85250.8|85200.8|85230.2|85205.2|85250.9|85207.3|85229.9|85192.6|49
1635845910000|2021-11-02 09:38:30|85231.1|85206.1|85246.6|85196.6|85246.9|85207.8|85230.1|85195|48
1635845920000|2021-11-02 09:38:40|85246.7|85196.7|85239.9|85214.9|85251.3|85215.5|85238.3|85196.3|43
1635845930000|2021-11-02 09:38:50|85240.3|85215.3|85242.9|85217.9|85254.6|85218|85237.2|85204.6|39
1635845940000|2021-11-02 09:39:00|85242.8|85217.8|85246|85221|85258|85221.6|85242.5|85208|48
1635845950000|2021-11-02 09:39:10|85246.6|85221.6|85246.7|85221.7|85246.9|85221.9|85245.2|85220.2|42
1635845960000|2021-11-02 09:39:20|85247|85222|85258.8|85208.8|85265.9|85226.5|85246.7|85208.2|49
1635845970000|2021-11-02 09:39:30|85258.3|85208.3|85234.7|85209.7|85258.3|85215.8|85234.7|85197.5|41
1635845980000|2021-11-02 09:39:40|85235.1|85210.1|85234.2|85209.2|85236.2|85211.2|85234.2|85209.2|27
1635845990000|2021-11-02 09:39:50|85234.4|85209.4|85245.9|85195.9|85246.8|85213.4|85234.4|85194|55
1635846000000|2021-11-02 09:40:00|85245.6|85195.6|85245.3|85195.3|85246.8|85196.8|85244.8|85194.8|42
1635846010000|2021-11-02 09:40:10|85245.1|85195.1|85245.1|85195.1|85245.6|85206|85228.3|85191.9|52
1635846020000|2021-11-02 09:40:20|85245.2|85195.2|85246.6|85196.6|85246.8|85196.8|85244|85194|44
1635846030000|2021-11-02 09:40:30|85246.3|85196.3|85243.1|85193.1|85247.9|85197.9|85242.8|85192.8|46
1635846040000|2021-11-02 09:40:40|85242|85192|85239.1|85214.1|85246.9|85215.2|85236.3|85192|51
1635846050000|2021-11-02 09:40:50|85239.6|85214.6|85240.4|85215.4|85241.4|85216.4|85239.6|85214.6|37
1635846060000|2021-11-02 09:41:00|85240.2|85215.2|85240|85215|85241.3|85216.3|85240|85215|21
1635846070000|2021-11-02 09:41:10|85240.2|85215.2|85244|85219|85244.6|85219.6|85240|85215|31
1635846080000|2021-11-02 09:41:20|85244.8|85219.8|85271.6|85221.6|85272.1|85234|85244.8|85216.1|57
1635846090000|2021-11-02 09:41:30|85271.2|85221.2|85271.8|85221.8|85272.6|85222.6|85269.3|85219.3|36
1635846100000|2021-11-02 09:41:40|85272|85222|85272.8|85222.8|85273|85223|85269.7|85219.7|34
1635846110000|2021-11-02 09:41:50|85273.1|85223.1|85257.4|85232.4|85273.4|85232.7|85257.4|85221.2|19
1635846120000|2021-11-02 09:42:00|85258.2|85233.2|85270.1|85220.1|85270.8|85233.2|85258.2|85215.2|38
1635846130000|2021-11-02 09:42:10|85270.3|85220.3|85271.8|85221.8|85272.4|85222.4|85270.3|85220.3|41
1635846140000|2021-11-02 09:42:20|85271.9|85221.9|85277.9|85227.9|85277.9|85227.9|85271|85221|41
1635846150000|2021-11-02 09:42:30|85277.7|85227.7|85277|85227|85279|85240.7|85264.8|85226.6|43
1635846160000|2021-11-02 09:42:40|85276.9|85226.9|85279|85229|85282.3|85232.3|85276.8|85226.8|42
1635846170000|2021-11-02 09:42:50|85278.4|85228.4|85274.3|85224.3|85278.4|85228.4|85274|85224|38
1635846180000|2021-11-02 09:43:00|85274.6|85224.6|85275.2|85225.2|85277|85238.4|85263|85222.9|43
1635846190000|2021-11-02 09:43:10|85274.9|85224.9|85276.1|85226.1|85277.3|85227.3|85274.6|85224.6|38
1635846200000|2021-11-02 09:43:20|85275.9|85225.9|85271.7|85221.7|85275.9|85225.9|85271.7|85221.7|52
1635846210000|2021-11-02 09:43:30|85271.9|85221.9|85274.7|85224.7|85274.7|85224.7|85270.7|85220.7|45
1635846220000|2021-11-02 09:43:40|85274|85224|85272.4|85222.4|85275|85225|85271.5|85221.5|44
1635846230000|2021-11-02 09:43:50|85270.5|85220.5|85269.7|85219.7|85271.5|85221.5|85269.2|85219.2|42
1635846240000|2021-11-02 09:44:00|85269.6|85219.6|85265|85215|85269.6|85219.6|85264.4|85214.4|57
1635846250000|2021-11-02 09:44:10|85265.6|85215.6|85257.7|85207.7|85265.7|85225.1|85244.5|85206.6|53
1635846260000|2021-11-02 09:44:20|85258.2|85208.2|85260.4|85210.4|85261|85222.7|85247|85207.1|47
1635846270000|2021-11-02 09:44:30|85260.7|85210.7|85258.2|85208.2|85261.4|85211.4|85255.3|85205.3|56
1635846280000|2021-11-02 09:44:40|85258.3|85208.3|85262.8|85212.8|85266.2|85216.2|85258.3|85208.3|47
1635846290000|2021-11-02 09:44:50|85262.5|85212.5|85265.6|85215.6|85266.1|85216.1|85262|85212|38
1635846300000|2021-11-02 09:45:00|85265.9|85215.9|85261.3|85211.3|85266.1|85216.1|85259.9|85209.9|49
1635846310000|2021-11-02 09:45:10|85261.1|85211.1|85269|85219|85269.2|85219.2|85259.8|85209.8|51
1635846320000|2021-11-02 09:45:20|85269.2|85219.2|85262.1|85212.1|85269.2|85223.1|85246.4|85208.3|46
1635846330000|2021-11-02 09:45:30|85262.9|85212.9|85256.4|85206.4|85262.9|85223|85246.6|85204.7|41
1635846340000|2021-11-02 09:45:40|85256.9|85206.9|85256.3|85206.3|85257.8|85207.8|85255.7|85205.7|22
1635846350000|2021-11-02 09:45:50|85256.1|85206.1|85254.9|85204.9|85256.1|85206.1|85254.2|85204.2|23
1635846360000|2021-11-02 09:46:00|85255|85205|85247.9|85222.9|85262.5|85223.8|85247.8|85205|42
1635846370000|2021-11-02 09:46:10|85247.6|85222.6|85258.4|85208.4|85260|85223.2|85247|85206.8|44
1635846380000|2021-11-02 09:46:20|85258.2|85208.2|85256.6|85206.6|85258.2|85208.2|85253.3|85203.3|57
1635846390000|2021-11-02 09:46:30|85257|85207|85255.8|85205.8|85261.6|85211.6|85255.8|85205.8|46
1635846400000|2021-11-02 09:46:40|85255.6|85205.6|85259|85209|85260.1|85210.1|85255.3|85205.3|44
1635846410000|2021-11-02 09:46:50|85258.5|85208.5|85253.5|85203.5|85258.5|85208.5|85253.2|85203.2|55
1635846420000|2021-11-02 09:47:00|85253.7|85203.7|85253.7|85203.7|85255.1|85205.1|85252.9|85202.9|44
1635846430000|2021-11-02 09:47:10|85253.8|85203.8|85250.7|85200.7|85254.5|85204.5|85249.7|85199.7|42
1635846440000|2021-11-02 09:47:20|85251.3|85201.3|85248.7|85198.7|85254.8|85211.1|85236.1|85196.8|60
1635846450000|2021-11-02 09:47:30|85248.9|85198.9|85235.2|85185.2|85249.1|85199.1|85234.5|85184.5|54
1635846460000|2021-11-02 09:47:40|85235.1|85185.1|85217.7|85192.7|85236.6|85195|85217.2|85183.1|52
1635846470000|2021-11-02 09:47:50|85218.1|85193.1|85229.1|85179.1|85230|85193.4|85217.5|85178.2|39
1635846480000|2021-11-02 09:48:00|85229|85179|85227.5|85177.5|85229.5|85190.7|85214.5|85175.9|44
1635846490000|2021-11-02 09:48:10|85227.6|85177.6|85228|85178|85228.8|85178.8|85225.2|85175.2|47
1635846500000|2021-11-02 09:48:20|85227.7|85177.7|85226.2|85176.2|85228|85178|85224.2|85174.2|38
1635846510000|2021-11-02 09:48:30|85225.5|85175.5|85229|85179|85229.6|85191.2|85215|85175.3|36
1635846520000|2021-11-02 09:48:40|85228.8|85178.8|85225.9|85175.9|85229.5|85179.5|85224.2|85174.2|37
1635846530000|2021-11-02 09:48:50|85225.7|85175.7|85225.9|85175.9|85228.4|85178.4|85224.7|85174.7|44
1635846540000|2021-11-02 09:49:00|85224.7|85174.7|85229.8|85179.8|85234.4|85184.4|85224.7|85174.7|40
1635846550000|2021-11-02 09:49:10|85229.9|85179.9|85237.2|85187.2|85238.5|85188.5|85229.9|85179.9|47
1635846560000|2021-11-02 09:49:20|85236.8|85186.8|85231|85181|85237.6|85187.6|85230.5|85180.5|33
1635846570000|2021-11-02 09:49:30|85231.1|85181.1|85246.7|85196.7|85246.9|85205.1|85225.9|85181|56
1635846580000|2021-11-02 09:49:40|85245.8|85195.8|85247.5|85197.5|85249.1|85212.1|85234.8|85194.5|52
1635846590000|2021-11-02 09:49:50|85247.4|85197.4|85246.1|85196.1|85248.1|85198.1|85245.4|85195.4|39
1635846600000|2021-11-02 09:50:00|85245.8|85195.8|85240.7|85190.7|85247.3|85197.3|85239.7|85189.7|54
1635846610000|2021-11-02 09:50:10|85241|85191|85241|85191|85243.6|85193.6|85239.9|85189.9|41
1635846620000|2021-11-02 09:50:20|85241.3|85191.3|85237.8|85187.8|85241.3|85200.3|85222.7|85187.1|48
1635846630000|2021-11-02 09:50:30|85238.1|85188.1|85238.1|85188.1|85239.3|85189.3|85237.6|85187.6|30
1635846640000|2021-11-02 09:50:40|85237.7|85187.7|85228.2|85203.2|85241.2|85204.9|85227.7|85187.7|49
1635846650000|2021-11-02 09:50:50|85227.6|85202.6|85227.3|85202.3|85228.6|85203.6|85226.1|85201.1|39
1635846660000|2021-11-02 09:51:00|85227.2|85202.2|85231.7|85181.7|85240.2|85202.2|85227|85181.2|55
1635846670000|2021-11-02 09:51:10|85231.1|85181.1|85231.1|85181.1|85231.7|85181.7|85229.1|85179.1|57
1635846680000|2021-11-02 09:51:20|85231.2|85181.2|85240.3|85190.3|85240.6|85199.1|85224.1|85181.2|42
1635846690000|2021-11-02 09:51:30|85240.4|85190.4|85237|85187|85240.4|85190.4|85237|85187|35
1635846700000|2021-11-02 09:51:40|85237.2|85187.2|85240.8|85190.8|85243.4|85193.4|85237.2|85187.2|44
1635846710000|2021-11-02 09:51:50|85240.7|85190.7|85239.4|85189.4|85241.3|85191.3|85239.3|85189.3|35
1635846720000|2021-11-02 09:52:00|85239.5|85189.5|85235.8|85185.8|85239.5|85199.5|85224|85185.4|34
1635846730000|2021-11-02 09:52:10|85236.2|85186.2|85235.6|85185.6|85236.2|85186.2|85235.6|85185.6|19
1635846740000|2021-11-02 09:52:20|85235.8|85185.8|85237.9|85187.9|85237.9|85187.9|85234.8|85184.8|26
1635846750000|2021-11-02 09:52:30|85237.4|85187.4|85232.4|85182.4|85237.4|85187.4|85232.4|85182.4|34
1635846760000|2021-11-02 09:52:40|85231.9|85181.9|85225.4|85175.4|85232.6|85182.6|85224.7|85174.7|48
1635846770000|2021-11-02 09:52:50|85225.7|85175.7|85225.9|85175.9|85225.9|85175.9|85225.2|85175.2|28
1635846780000|2021-11-02 09:53:00|85225.8|85175.8|85224.6|85174.6|85225.9|85186.2|85211.2|85173.3|42
1635846790000|2021-11-02 09:53:10|85224.8|85174.8|85223.4|85173.4|85224.8|85174.8|85222.5|85172.5|40
1635846800000|2021-11-02 09:53:20|85223.3|85173.3|85222.9|85172.9|85223.7|85173.7|85222|85172|19
1635846810000|2021-11-02 09:53:30|85223.2|85173.2|85221.3|85171.3|85223.5|85173.5|85220.4|85170.4|38
1635846820000|2021-11-02 09:53:40|85221.2|85171.2|85221.5|85171.5|85222.3|85172.3|85221.2|85171.2|25
1635846830000|2021-11-02 09:53:50|85221.3|85171.3|85218.5|85168.5|85221.8|85171.8|85217.2|85167.2|43
1635846840000|2021-11-02 09:54:00|85218.4|85168.4|85216|85166|85218.4|85178.8|85203.8|85162.6|56
1635846850000|2021-11-02 09:54:10|85215.8|85165.8|85221.4|85171.4|85221.4|85181.4|85206.4|85165.8|41
1635846860000|2021-11-02 09:54:20|85221.3|85171.3|85222|85172|85222|85172|85218.9|85168.9|35
1635846870000|2021-11-02 09:54:30|85221.1|85171.1|85214.5|85189.5|85228.4|85190.1|85214.2|85171|56
1635846880000|2021-11-02 09:54:40|85215.1|85190.1|85213.5|85188.5|85215.8|85190.8|85212.9|85187.9|34
1635846890000|2021-11-02 09:54:50|85214|85189|85224.2|85174.2|85226.2|85189.1|85209|85171.1|25
1635846900000|2021-11-02 09:55:00|85225.2|85175.2|85216.8|85166.8|85225.2|85175.2|85216.5|85166.5|43
1635846910000|2021-11-02 09:55:10|85217.4|85167.4|85208.7|85158.7|85218|85169.1|85193.4|85156.1|48
1635846920000|2021-11-02 09:55:20|85209|85159|85210.4|85160.4|85211.2|85161.2|85208.7|85158.7|21
1635846930000|2021-11-02 09:55:30|85210.1|85160.1|85210.4|85160.4|85210.9|85160.9|85209.3|85159.3|31
1635846940000|2021-11-02 09:55:40|85210.2|85160.2|85208.8|85158.8|85210.5|85160.5|85208.3|85158.3|25
1635846950000|2021-11-02 09:55:50|85208.9|85158.9|85213.3|85163.3|85214.2|85164.2|85208.9|85158.9|38
1635846960000|2021-11-02 09:56:00|85213.7|85163.7|85212.9|85162.9|85213.7|85163.7|85208.2|85158.2|38
1635846970000|2021-11-02 09:56:10|85213.9|85163.9|85217.8|85167.8|85218.2|85180.7|85205.4|85163.1|38
1635846980000|2021-11-02 09:56:20|85217.3|85167.3|85192.6|85142.6|85217.3|85178.3|85179.9|85142|50
1635846990000|2021-11-02 09:56:30|85192.4|85142.4|85192.1|85142.1|85193.3|85143.3|85190.3|85140.3|43
1635847000000|2021-11-02 09:56:40|85192|85142|85187|85137|85192|85153|85178|85136.5|47
1635847010000|2021-11-02 09:56:50|85186.8|85136.8|85184.4|85134.4|85187.7|85137.7|85184.4|85134.4|40
1635847020000|2021-11-02 09:57:00|85184.5|85134.5|85182.1|85132.1|85186.8|85136.8|85182|85132|47
1635847030000|2021-11-02 09:57:10|85181.2|85131.2|85173.2|85148.2|85186.8|85148.5|85170.1|85131.2|53
1635847040000|2021-11-02 09:57:20|85172.8|85147.8|85183.3|85133.3|85186.7|85147.8|85171.9|85133.3|49
1635847050000|2021-11-02 09:57:30|85183.7|85133.7|85179.8|85129.8|85186|85136|85179.8|85129.8|48
1635847060000|2021-11-02 09:57:40|85179.7|85129.7|85174.4|85124.4|85179.7|85138.4|85161.3|85122.1|50
1635847070000|2021-11-02 09:57:50|85173.8|85123.8|85177.2|85127.2|85177.2|85143.2|85163.5|85123.2|59
1635847080000|2021-11-02 09:58:00|85176.8|85126.8|85160.4|85135.4|85177.4|85137.3|85159.8|85124.2|42
1635847090000|2021-11-02 09:58:10|85160.3|85135.3|85158.4|85133.4|85173.5|85137.7|85153.8|85119|60
1635847100000|2021-11-02 09:58:20|85157.4|85132.4|85157.9|85132.9|85173.5|85135.5|85155.8|85122.3|43
1635847110000|2021-11-02 09:58:30|85158|85133|85159.3|85134.3|85174.2|85137.4|85155.1|85118.6|46
1635847120000|2021-11-02 09:58:40|85158.3|85133.3|85158.3|85133.3|85164.7|85139.7|85158|85133|45
1635847130000|2021-11-02 09:58:50|85158.8|85133.8|85162.4|85137.4|85165.9|85140.9|85158.6|85133.6|38
1635847140000|2021-11-02 09:59:00|85160.3|85135.3|85173.2|85123.2|85173.3|85136.7|85159.4|85120.7|45
1635847150000|2021-11-02 09:59:10|85173.4|85123.4|85164.4|85139.4|85178.4|85140.6|85164.4|85121.1|51
1635847160000|2021-11-02 09:59:20|85163.7|85138.7|85158.4|85133.4|85164|85139|85158.3|85133.3|48
1635847170000|2021-11-02 09:59:30|85159.5|85134.5|85164.4|85114.4|85170.3|85134.5|85155.5|85113.5|53
1635847180000|2021-11-02 09:59:40|85163.6|85113.6|85151.8|85126.8|85168.4|85128.1|85151.8|85113.6|52
1635847190000|2021-11-02 09:59:50|85153.5|85128.5|85158.9|85133.9|85174.4|85134|85153.5|85116.7|51
1635847200000|2021-11-02 10:00:00|85158.8|85133.8|85164.9|85139.9|85179.2|85142.7|85158.7|85124.9|56
1635847210000|2021-11-02 10:00:10|85165.6|85140.6|85169.4|85144.4|85169.8|85144.8|85164.5|85139.5|44
1635847220000|2021-11-02 10:00:20|85169.6|85144.6|85181.8|85131.8|85181.9|85146.4|85166.8|85131.1|51
1635847230000|2021-11-02 10:00:30|85182.1|85132.1|85172|85147|85185.1|85147.4|85166.6|85129.2|45
1635847240000|2021-11-02 10:00:40|85171.2|85146.2|85183.7|85133.7|85186.2|85149|85169.7|85133.5|47
1635847250000|2021-11-02 10:00:50|85183.5|85133.5|85167.1|85142.1|85186.3|85144.4|85164.9|85128|56
1635847260000|2021-11-02 10:01:00|85167|85142|85182.2|85132.2|85184.2|85146.5|85165.4|85132.2|48
1635847270000|2021-11-02 10:01:10|85182.7|85132.7|85173.2|85148.2|85186.7|85150.7|85170.9|85132.1|61
1635847280000|2021-11-02 10:01:20|85172.8|85147.8|85171|85146|85174.1|85149.1|85170.4|85145.4|48
1635847290000|2021-11-02 10:01:30|85171.3|85146.3|85176.5|85151.5|85178.8|85153.8|85169.7|85144.7|50
1635847300000|2021-11-02 10:01:40|85176.4|85151.4|85182.1|85157.1|85182.6|85157.6|85173|85148|60
1635847310000|2021-11-02 10:01:50|85181.5|85156.5|85178.1|85153.1|85186.1|85158.2|85172.2|85134.4|66
1635847320000|2021-11-02 10:02:00|85178.4|85153.4|85178.9|85153.9|85179.4|85154.4|85176.3|85151.3|50
1635847330000|2021-11-02 10:02:10|85179.1|85154.1|85171.4|85146.4|85179.1|85154.1|85170.1|85145.1|59
1635847340000|2021-11-02 10:02:20|85171.3|85146.3|85170.2|85145.2|85171.6|85146.6|85169.6|85144.6|35
1635847350000|2021-11-02 10:02:30|85170.3|85145.3|85168.5|85143.5|85171.3|85146.3|85168.2|85143.2|28
1635847360000|2021-11-02 10:02:40|85168.4|85143.4|85181.2|85131.2|85185.3|85148.5|85168.4|85131.1|35
1635847370000|2021-11-02 10:02:50|85181.4|85131.4|85189.9|85139.9|85190.6|85140.6|85181.2|85131.2|45
1635847380000|2021-11-02 10:03:00|85189.8|85139.8|85176.9|85151.9|85190.5|85153.1|85176.7|85139.8|28
1635847390000|2021-11-02 10:03:10|85177.1|85152.1|85182.2|85157.2|85184.8|85159.8|85176.8|85151.8|41
1635847400000|2021-11-02 10:03:20|85182.5|85157.5|85188|85163|85188.1|85163.1|85182.5|85157.5|45
1635847410000|2021-11-02 10:03:30|85188.2|85163.2|85188.2|85163.2|85190.5|85165.5|85187.9|85162.9|31
1635847420000|2021-11-02 10:03:40|85188.4|85163.4|85203.7|85153.7|85204.4|85166.2|85188.1|85151.8|38
1635847430000|2021-11-02 10:03:50|85203.5|85153.5|85227|85177|85228.6|85191.1|85191.9|85152.9|56
1635847440000|2021-11-02 10:04:00|85226.9|85176.9|85228|85178|85228.4|85178.4|85226.9|85176.9|35
1635847450000|2021-11-02 10:04:10|85228.1|85178.1|85198.7|85173.7|85232.4|85190.9|85198.7|85173.7|57
1635847460000|2021-11-02 10:04:20|85197.6|85172.6|85210.8|85160.8|85211.4|85173.2|85197.6|85160|40
1635847470000|2021-11-02 10:04:30|85210|85160|85207.5|85157.5|85210.4|85160.4|85206.9|85156.9|26
1635847480000|2021-11-02 10:04:40|85207.4|85157.4|85210.9|85160.9|85210.9|85160.9|85207.3|85157.3|34
1635847490000|2021-11-02 10:04:50|85210.8|85160.8|85208.9|85158.9|85211.3|85161.3|85208.5|85158.5|18
1635847500000|2021-11-02 10:05:00|85209.1|85159.1|85211|85161|85211|85161|85208.7|85158.7|20
1635847510000|2021-11-02 10:05:10|85210.7|85160.7|85210.2|85185.2|85224|85188.5|85200.1|85160.2|44
1635847520000|2021-11-02 10:05:20|85209.9|85184.9|85215.8|85165.8|85223.2|85184.9|85209.9|85165.8|41
1635847530000|2021-11-02 10:05:30|85216.3|85166.3|85214.2|85164.2|85217.5|85175.5|85200.5|85162.9|52
1635847540000|2021-11-02 10:05:40|85214|85164|85226.7|85176.7|85226.7|85188.2|85206.1|85163.7|37
1635847550000|2021-11-02 10:05:50|85226.9|85176.9|85219.5|85194.5|85226.9|85194.6|85213.4|85176.4|30
1635847560000|2021-11-02 10:06:00|85218.3|85193.3|85226.8|85201.8|85229.5|85204.5|85217.6|85192.6|34
1635847570000|2021-11-02 10:06:10|85229.7|85204.7|85228.9|85203.9|85241.9|85204.7|85222.7|85185.7|49
1635847580000|2021-11-02 10:06:20|85228.3|85203.3|85217.6|85192.6|85229.2|85204.2|85217.6|85192.6|44
1635847590000|2021-11-02 10:06:30|85217.3|85192.3|85219.8|85194.8|85221.6|85196.6|85217.3|85192.3|31
1635847600000|2021-11-02 10:06:40|85219.7|85194.7|85220.4|85195.4|85220.4|85195.4|85219|85194|20
1635847610000|2021-11-02 10:06:50|85220.3|85195.3|85223.5|85198.5|85223.5|85198.5|85219|85194|23
1635847620000|2021-11-02 10:07:00|85224|85199|85225.7|85200.7|85227|85202|85221.9|85196.9|52
1635847630000|2021-11-02 10:07:10|85225.8|85200.8|85225.8|85200.8|85227.8|85202.8|85225.1|85200.1|36
1635847640000|2021-11-02 10:07:20|85225.7|85200.7|85222|85197|85226.2|85201.2|85218.6|85193.6|46
1635847650000|2021-11-02 10:07:30|85222.3|85197.3|85220.3|85195.3|85222.5|85197.5|85219.5|85194.5|33
1635847660000|2021-11-02 10:07:40|85220.9|85195.9|85218.8|85193.8|85221.8|85196.8|85218.3|85193.3|38
1635847670000|2021-11-02 10:07:50|85218.9|85193.9|85219.6|85194.6|85221.6|85196.6|85218.2|85193.2|36
1635847680000|2021-11-02 10:08:00|85220.4|85195.4|85223.7|85198.7|85224.8|85199.8|85220.1|85195.1|53
1635847690000|2021-11-02 10:08:10|85223.5|85198.5|85241.6|85191.6|85242.8|85205.4|85223.3|85191.1|42
1635847700000|2021-11-02 10:08:20|85241.9|85191.9|85243.1|85193.1|85243.1|85193.1|85240.4|85190.4|24
1635847710000|2021-11-02 10:08:30|85242.4|85192.4|85241|85191|85242.6|85192.6|85240.9|85190.9|12
1635847720000|2021-11-02 10:08:40|85241.1|85191.1|85231.3|85206.3|85241.1|85206.5|85227.7|85190|31
1635847730000|2021-11-02 10:08:50|85231.2|85206.2|85248.9|85198.9|85248.9|85212.4|85231.2|85192.9|38
1635847740000|2021-11-02 10:09:00|85249.5|85199.5|85250.3|85200.3|85251|85201|85248.3|85198.3|24
1635847750000|2021-11-02 10:09:10|85250.2|85200.2|85249.4|85199.4|85250.2|85200.2|85249.4|85199.4|19
1635847760000|2021-11-02 10:09:20|85249.5|85199.5|85270.4|85220.4|85270.4|85225.4|85249.4|85199.4|41
1635847770000|2021-11-02 10:09:30|85272|85222|85277.9|85227.9|85278|85234.5|85258.8|85221.2|30
1635847780000|2021-11-02 10:09:40|85277.8|85227.8|85276.7|85226.7|85277.8|85240.2|85264.4|85226.3|23
1635847790000|2021-11-02 10:09:50|85277|85227|85277.5|85227.5|85278|85228|85276.1|85226.1|27
1635847800000|2021-11-02 10:10:00|85277.4|85227.4|85268.9|85218.9|85277.5|85236.1|85256.9|85218.9|55
1635847810000|2021-11-02 10:10:10|85269|85219|85269.6|85219.6|85270.9|85220.9|85268.9|85218.9|30
1635847820000|2021-11-02 10:10:20|85269.8|85219.8|85262.2|85237.2|85276.1|85238.9|85260.1|85219.8|36
1635847830000|2021-11-02 10:10:30|85262|85237|85266.3|85241.3|85279.9|85241.5|85261.4|85226.4|45
1635847840000|2021-11-02 10:10:40|85266.4|85241.4|85270.3|85245.3|85270.6|85245.6|85266.3|85241.3|35
1635847850000|2021-11-02 10:10:50|85269.9|85244.9|85282.5|85232.5|85283.4|85245.2|85268.4|85232|27
1635847860000|2021-11-02 10:11:00|85282.6|85232.6|85281.4|85231.4|85283.3|85233.3|85280.4|85230.4|31
1635847870000|2021-11-02 10:11:10|85281.5|85231.5|85285|85235|85285.9|85235.9|85280.9|85230.9|40
1635847880000|2021-11-02 10:11:20|85284.3|85234.3|85303.4|85253.4|85306.2|85268|85281.8|85234.3|48
1635847890000|2021-11-02 10:11:30|85304.5|85254.5|85302.8|85252.8|85305.7|85255.7|85302.1|85252.1|40
1635847900000|2021-11-02 10:11:40|85302.9|85252.9|85290.6|85265.6|85303.1|85266.8|85289.5|85252.6|20
1635847910000|2021-11-02 10:11:50|85290.8|85265.8|85291.1|85266.1|85293|85268|85290|85265|41
1635847920000|2021-11-02 10:12:00|85290.8|85265.8|85289.5|85264.5|85291.7|85266.7|85288|85263|31
1635847930000|2021-11-02 10:12:10|85290.6|85265.6|85292.3|85267.3|85292.9|85267.9|85290.6|85265.6|38
1635847940000|2021-11-02 10:12:20|85292.2|85267.2|85288.8|85263.8|85294.3|85269.3|85288.6|85263.6|41
1635847950000|2021-11-02 10:12:30|85289.6|85264.6|85289.6|85264.6|85302.4|85266.4|85288.9|85251.1|33
1635847960000|2021-11-02 10:12:40|85288.9|85263.9|85302.3|85252.3|85303.5|85266.4|85288.8|85252.1|29
1635847970000|2021-11-02 10:12:50|85302.8|85252.8|85302.1|85252.1|85303.2|85253.2|85301.8|85251.8|29
1635847980000|2021-11-02 10:13:00|85302.2|85252.2|85290|85265|85302.8|85265|85289.5|85252.2|16
1635847990000|2021-11-02 10:13:10|85289.6|85264.6|85287.9|85262.9|85302|85267.2|85286|85250.5|25
1635848000000|2021-11-02 10:13:20|85287.4|85262.4|85304.1|85254.1|85304.4|85268|85287.4|85253.5|52
1635848010000|2021-11-02 10:13:30|85304.2|85254.2|85305.3|85255.3|85305.6|85255.6|85302.8|85252.8|32
1635848020000|2021-11-02 10:13:40|85305|85255|85305|85255|85305.4|85255.4|85304.5|85254.5|30
1635848030000|2021-11-02 10:13:50|85304.9|85254.9|85304.4|85254.4|85304.9|85254.9|85303.6|85253.6|27
1635848040000|2021-11-02 10:14:00|85304.2|85254.2|85293.8|85268.8|85307.3|85269.2|85291.5|85252.6|38
1635848050000|2021-11-02 10:14:10|85293.5|85268.5|85296.1|85271.1|85297.5|85272.5|85293.4|85268.4|24
1635848060000|2021-11-02 10:14:20|85295.3|85270.3|85295|85270|85296.1|85271.1|85294.4|85269.4|16
1635848070000|2021-11-02 10:14:30|85294.8|85269.8|85307.7|85257.7|85307.7|85270.7|85294.8|85257.7|15
1635848080000|2021-11-02 10:14:40|85309|85259|85296.2|85271.2|85309.4|85272.3|85295.1|85258.2|28
1635848090000|2021-11-02 10:14:50|85295.8|85270.8|85295.9|85270.9|85296.1|85271.1|85294.8|85269.8|25
1635848100000|2021-11-02 10:15:00|85295.5|85270.5|85295.3|85270.3|85308.2|85271.7|85293.4|85256.4|32
1635848110000|2021-11-02 10:15:10|85295.1|85270.1|85307.8|85257.8|85310.9|85272.2|85294.9|85256.7|45
1635848120000|2021-11-02 10:15:20|85307.9|85257.9|85309.3|85259.3|85309.3|85259.3|85307.8|85257.8|26
1635848130000|2021-11-02 10:15:30|85309.1|85259.1|85308.7|85258.7|85309.7|85259.7|85308.7|85258.7|13
1635848140000|2021-11-02 10:15:40|85308.4|85258.4|85302.5|85277.5|85313.4|85277.5|85300.1|85256.5|37
1635848150000|2021-11-02 10:15:50|85314.9|85264.9|85314.1|85264.1|85315.4|85265.4|85314.1|85264.1|16
1635848160000|2021-11-02 10:16:00|85314.2|85264.2|85310.3|85260.3|85314.7|85273.7|85296.3|85258.1|27
1635848170000|2021-11-02 10:16:10|85310.2|85260.2|85311.9|85261.9|85312|85262|85310.1|85260.1|17
1635848180000|2021-11-02 10:16:20|85311.3|85261.3|85314.6|85264.6|85315.1|85278.2|85301.1|85261.3|22
1635848190000|2021-11-02 10:16:30|85314.9|85264.9|85303.6|85278.6|85316.1|85278.7|85303|85264.4|26
1635848200000|2021-11-02 10:16:40|85303.5|85278.5|85305.8|85280.8|85321.4|85284.8|85303.5|85268.1|34
1635848210000|2021-11-02 10:16:50|85305.6|85280.6|85323.4|85273.4|85324|85285.9|85305.6|85267.4|32
1635848220000|2021-11-02 10:17:00|85323.3|85273.3|85303.8|85278.8|85323.5|85280.8|85302.4|85265.1|40
1635848230000|2021-11-02 10:17:10|85303.6|85278.6|85304.2|85279.2|85304.6|85279.6|85303.5|85278.5|14
1635848240000|2021-11-02 10:17:20|85303.9|85278.9|85305.1|85280.1|85305.2|85280.2|85303.9|85278.9|16
1635848250000|2021-11-02 10:17:30|85305|85280|85318|85268|85319.4|85281.4|85303.9|85268|38
1635848260000|2021-11-02 10:17:40|85318.1|85268.1|85316.4|85291.4|85329.9|85292|85308.6|85268.1|47
1635848270000|2021-11-02 10:17:50|85315.8|85290.8|85317.7|85292.7|85329.4|85292.7|85315.8|85278.9|36
1635848280000|2021-11-02 10:18:00|85318|85293|85317.6|85292.6|85318|85293|85316.9|85291.9|24
1635848290000|2021-11-02 10:18:10|85317.5|85292.5|85328.3|85278.3|85329.6|85292.9|85315.8|85277.7|29
1635848300000|2021-11-02 10:18:20|85327.9|85277.9|85317.6|85292.6|85330|85293.1|85317.1|85277.8|29
1635848310000|2021-11-02 10:18:30|85317.4|85292.4|85330.4|85280.4|85331.1|85292.4|85316.8|85279.1|31
1635848320000|2021-11-02 10:18:40|85330.1|85280.1|85328|85278|85331.3|85281.3|85327.9|85277.9|32
1635848330000|2021-11-02 10:18:50|85327.8|85277.8|85328.1|85278.1|85328.5|85290.5|85314.4|85276.8|30
1635848340000|2021-11-02 10:19:00|85328|85278|85324.5|85299.5|85339.3|85300.1|85316.9|85278|53
1635848350000|2021-11-02 10:19:10|85324.9|85299.9|85324.4|85299.4|85326.5|85301.5|85324.2|85299.2|33
1635848360000|2021-11-02 10:19:20|85324.5|85299.5|85334.5|85309.5|85345.5|85309.8|85324.2|85286.8|50
1635848370000|2021-11-02 10:19:30|85334.8|85309.8|85342.1|85317.1|85343.1|85318.1|85334.2|85309.2|52
1635848380000|2021-11-02 10:19:40|85341.2|85316.2|85346.2|85321.2|85358.4|85322.5|85341.2|85306|47
1635848390000|2021-11-02 10:19:50|85346|85321|85346.1|85321.1|85359.2|85322.3|85343.3|85307.7|41
1635848400000|2021-11-02 10:20:00|85346.2|85321.2|85344.6|85319.6|85346.2|85321.2|85344.4|85319.4|33
1635848410000|2021-11-02 10:20:10|85344.7|85319.7|85343.3|85318.3|85345.7|85320.7|85341.8|85316.8|25
1635848420000|2021-11-02 10:20:20|85343|85318|85356.4|85306.4|85358.6|85322.5|85341.4|85305.6|42
1635848430000|2021-11-02 10:20:30|85356.9|85306.9|85358.3|85308.3|85361.1|85311.1|85356.6|85306.6|34
1635848440000|2021-11-02 10:20:40|85357.6|85307.6|85356.9|85306.9|85358.5|85308.5|85356.9|85306.9|32
1635848450000|2021-11-02 10:20:50|85357.3|85307.3|85346.1|85296.1|85359.3|85321.7|85344.8|85296.1|30
1635848460000|2021-11-02 10:21:00|85346.7|85296.7|85345.8|85295.8|85348.2|85298.2|85343.4|85293.4|44
1635848470000|2021-11-02 10:21:10|85346.3|85296.3|85346.1|85296.1|85347.4|85297.4|85344.2|85294.2|42
1635848480000|2021-11-02 10:21:20|85346.3|85296.3|85344.5|85294.5|85346.5|85296.5|85343.5|85293.5|34
1635848490000|2021-11-02 10:21:30|85345.2|85295.2|85332.8|85307.8|85345.2|85308.8|85331.7|85290.7|37
1635848500000|2021-11-02 10:21:40|85331.4|85306.4|85330.6|85305.6|85331.4|85306.4|85329.4|85304.4|32
1635848510000|2021-11-02 10:21:50|85330.4|85305.4|85330.1|85305.1|85330.6|85305.6|85329.8|85304.8|23
1635848520000|2021-11-02 10:22:00|85329.9|85304.9|85330.1|85305.1|85330.6|85305.6|85329.1|85304.1|25
1635848530000|2021-11-02 10:22:10|85329.9|85304.9|85349.5|85299.5|85350.6|85313|85329.9|85296|46
1635848540000|2021-11-02 10:22:20|85349.2|85299.2|85349.2|85299.2|85349.4|85299.4|85347.6|85297.6|23
1635848550000|2021-11-02 10:22:30|85349.1|85299.1|85335.9|85310.9|85349.1|85311.6|85335.6|85298.4|26
1635848560000|2021-11-02 10:22:40|85336|85311|85343.9|85318.9|85359.4|85319.7|85335.8|85299.4|41
1635848570000|2021-11-02 10:22:50|85344.6|85319.6|85343.1|85318.1|85357.9|85320.2|85342.2|85305.5|39
1635848580000|2021-11-02 10:23:00|85343.2|85318.2|85342.4|85317.4|85343.5|85318.5|85341.2|85316.2|34
1635848590000|2021-11-02 10:23:10|85342.2|85317.2|85343.5|85318.5|85344.3|85319.3|85342.1|85317.1|25
1635848600000|2021-11-02 10:23:20|85344.1|85319.1|85342.9|85317.9|85355|85320|85339.9|85305|42
1635848610000|2021-11-02 10:23:30|85342.7|85317.7|85358.2|85308.2|85360.5|85321.3|85342.3|85304.7|37
1635848620000|2021-11-02 10:23:40|85345.9|85320.9|85336.6|85311.6|85359.8|85321|85336.6|85305.7|37
1635848630000|2021-11-02 10:23:50|85337.7|85312.7|85331.1|85306.1|85344.9|85313.4|85328.2|85294.9|38
1635848640000|2021-11-02 10:24:00|85343.7|85293.7|85335.7|85310.7|85344.6|85310.7|85332.6|85290.9|35
1635848650000|2021-11-02 10:24:10|85335.5|85310.5|85335.6|85310.6|85335.6|85310.6|85332.7|85307.7|35
1635848660000|2021-11-02 10:24:20|85335|85310|85335.2|85310.2|85336.3|85311.3|85332.4|85307.4|33
1635848670000|2021-11-02 10:24:30|85335.1|85310.1|85338|85313|85339.3|85314.3|85335.1|85310.1|42
1635848680000|2021-11-02 10:24:40|85337.7|85312.7|85334.9|85309.9|85338.7|85313.7|85333.3|85308.3|37
1635848690000|2021-11-02 10:24:50|85334.7|85309.7|85336.3|85311.3|85349.9|85311.3|85334|85293.7|48
1635848700000|2021-11-02 10:25:00|85336.4|85311.4|85341.5|85316.5|85342.3|85317.3|85336.2|85311.2|41
1635848710000|2021-11-02 10:25:10|85341.6|85316.6|85352.3|85302.3|85354.4|85317.1|85338.3|85301.2|41
1635848720000|2021-11-02 10:25:20|85352.2|85302.2|85351|85301|85353.9|85303.9|85350.8|85300.8|34
1635848730000|2021-11-02 10:25:30|85350.7|85300.7|85345.2|85295.2|85351|85301|85344.3|85294.3|34
1635848740000|2021-11-02 10:25:40|85345.7|85295.7|85340.1|85290.1|85346.3|85296.3|85337.5|85287.5|29
1635848750000|2021-11-02 10:25:50|85340.3|85290.3|85322|85297|85340.7|85297.6|85322|85283.3|43
1635848760000|2021-11-02 10:26:00|85317.4|85292.4|85326.2|85276.2|85329.8|85292.7|85313.6|85276.2|40
1635848770000|2021-11-02 10:26:10|85326.1|85276.1|85325.8|85275.8|85326.8|85276.8|85325.5|85275.5|26
1635848780000|2021-11-02 10:26:20|85325.6|85275.6|85323.7|85273.7|85329.8|85286.9|85310.2|85273.7|51
1635848790000|2021-11-02 10:26:30|85303.3|85278.3|85314.7|85264.7|85315.6|85278.3|85300.7|85264.5|42
1635848800000|2021-11-02 10:26:40|85303.1|85278.1|85310.3|85285.3|85323|85285.8|85303.1|85272.1|50
1635848810000|2021-11-02 10:26:50|85310.1|85285.1|85305.3|85280.3|85310.5|85285.5|85304.1|85279.1|28
1635848820000|2021-11-02 10:27:00|85317.7|85267.7|85305|85280|85317.8|85282.5|85302.3|85267.7|42
1635848830000|2021-11-02 10:27:10|85304.7|85279.7|85305.9|85280.9|85306|85281|85304.1|85279.1|20
1635848840000|2021-11-02 10:27:20|85306.2|85281.2|85306|85281|85306.2|85281.2|85304.8|85279.8|18
1635848850000|2021-11-02 10:27:30|85306.2|85281.2|85315.2|85265.2|85316.1|85281.2|85299.2|85263.7|49
1635848860000|2021-11-02 10:27:40|85315.3|85265.3|85317.2|85267.2|85318.2|85268.2|85314.7|85264.7|32
1635848870000|2021-11-02 10:27:50|85308.7|85283.7|85318.1|85293.1|85333.1|85295.8|85308.7|85278.6|46
1635848880000|2021-11-02 10:28:00|85318.2|85293.2|85316.3|85291.3|85319|85294|85314.3|85289.3|29
1635848890000|2021-11-02 10:28:10|85316.4|85291.4|85342.6|85292.6|85342.8|85306.2|85315.4|85282.9|48
1635848900000|2021-11-02 10:28:20|85341.9|85291.9|85324.4|85299.4|85344.1|85300.6|85323.6|85283.6|48
1635848910000|2021-11-02 10:28:30|85324.3|85299.3|85318.5|85293.5|85335.2|85299.4|85317.3|85282.6|47
1635848920000|2021-11-02 10:28:40|85318.4|85293.4|85319.2|85294.2|85319.2|85294.2|85317.5|85292.5|25
1635848930000|2021-11-02 10:28:50|85319.3|85294.3|85340.8|85290.8|85341.1|85296.4|85319.3|85284.2|57
1635848940000|2021-11-02 10:29:00|85340.6|85290.6|85353|85303|85354.7|85308.6|85331.2|85290.6|52
1635848950000|2021-11-02 10:29:10|85353.2|85303.2|85339.6|85314.6|85353.2|85316.4|85339|85303|30
1635848960000|2021-11-02 10:29:20|85339.7|85314.7|85341.5|85291.5|85351.1|85314.9|85339.1|85290.6|48
1635848970000|2021-11-02 10:29:30|85341.4|85291.4|85343|85293|85344|85294|85340.6|85290.6|34
1635848980000|2021-11-02 10:29:40|85342.9|85292.9|85342.6|85292.6|85343.9|85293.9|85340.3|85290.3|38
1635848990000|2021-11-02 10:29:50|85342.4|85292.4|85341.6|85291.6|85343.6|85293.6|85341.5|85291.5|25
1635849000000|2021-11-02 10:30:00|85341.3|85291.3|85323.6|85298.6|85341.6|85305.2|85322.3|85291.1|47
1635849010000|2021-11-02 10:30:10|85323.4|85298.4|85311.7|85286.7|85336|85299.3|85311.6|85273.9|31
1635849020000|2021-11-02 10:30:20|85311.9|85286.9|85314.2|85289.2|85327.2|85290.5|85309.2|85276.6|35
1635849030000|2021-11-02 10:30:30|85314.1|85289.1|85314.4|85289.4|85315|85290|85313.5|85288.5|34
1635849040000|2021-11-02 10:30:40|85314.3|85289.3|85315.3|85290.3|85330.7|85293.7|85314|85279.8|42
1635849050000|2021-11-02 10:30:50|85314.8|85289.8|85311.1|85286.1|85315.2|85290.2|85309.8|85284.8|39
1635849060000|2021-11-02 10:31:00|85311.2|85286.2|85314.2|85289.2|85314.9|85289.9|85310.8|85285.8|35
1635849070000|2021-11-02 10:31:10|85314.6|85289.6|85327.9|85302.9|85330.9|85303.1|85314|85279.1|46
1635849080000|2021-11-02 10:31:20|85328.1|85303.1|85326.2|85301.2|85328.4|85303.4|85326.2|85301.2|24
1635849090000|2021-11-02 10:31:30|85325.9|85300.9|85325.2|85300.2|85326|85301|85325.1|85300.1|19
1635849100000|2021-11-02 10:31:40|85325.3|85300.3|85342.2|85292.2|85342.9|85305.3|85325.2|85292|33
1635849110000|2021-11-02 10:31:50|85342|85292|85329.2|85304.2|85343.8|85305.6|85328.9|85291.9|38
1635849120000|2021-11-02 10:32:00|85330.3|85305.3|85331.7|85306.7|85336.1|85311.1|85330.3|85305.3|49
1635849130000|2021-11-02 10:32:10|85331.9|85306.9|85331.8|85306.8|85332.9|85307.9|85331.7|85306.7|32
1635849140000|2021-11-02 10:32:20|85331.6|85306.6|85332.9|85307.9|85333.1|85308.1|85331.6|85306.6|24
1635849150000|2021-11-02 10:32:30|85333|85308|85343.4|85318.4|85343.5|85318.5|85331.8|85306.8|39
1635849160000|2021-11-02 10:32:40|85343.2|85318.2|85361.6|85311.6|85361.6|85323.3|85342|85310.3|38
1635849170000|2021-11-02 10:32:50|85361.4|85311.4|85365.6|85315.6|85365.7|85328.9|85347.4|85310.5|40
1635849180000|2021-11-02 10:33:00|85353.3|85328.3|85353.3|85328.3|85354.1|85329.1|85352.1|85327.1|34
1635849190000|2021-11-02 10:33:10|85353.4|85328.4|85355.4|85330.4|85355.7|85330.7|85353.4|85328.4|25
1635849200000|2021-11-02 10:33:20|85355.3|85330.3|85350.7|85325.7|85355.6|85330.6|85350.7|85325.7|37
1635849210000|2021-11-02 10:33:30|85350.8|85325.8|85350.1|85325.1|85351.8|85326.8|85349.4|85324.4|38
1635849220000|2021-11-02 10:33:40|85350.3|85325.3|85356.1|85331.1|85356.6|85331.6|85349.9|85324.9|35
1635849230000|2021-11-02 10:33:50|85355.9|85330.9|85357.9|85332.9|85366.7|85333.3|85354.6|85315.2|39
1635849240000|2021-11-02 10:34:00|85359|85334|85360.7|85335.7|85360.8|85335.8|85358.7|85333.7|25
1635849250000|2021-11-02 10:34:10|85361.2|85336.2|85360.5|85335.5|85361.3|85336.3|85359.5|85334.5|29
1635849260000|2021-11-02 10:34:20|85360.4|85335.4|85359.6|85334.6|85361.3|85336.3|85359.5|85334.5|24
1635849270000|2021-11-02 10:34:30|85359.5|85334.5|85356.3|85331.3|85360.5|85335.5|85355.7|85330.7|28
1635849280000|2021-11-02 10:34:40|85355.7|85330.7|85356.4|85331.4|85369.6|85332.8|85350.1|85316.4|53
1635849290000|2021-11-02 10:34:50|85356.2|85331.2|85360.3|85335.3|85360.8|85335.8|85355.7|85330.7|36
1635849300000|2021-11-02 10:35:00|85361|85336|85363.4|85338.4|85378.2|85341.5|85354.6|85323.2|62
1635849310000|2021-11-02 10:35:10|85363.5|85338.5|85360|85335|85374.6|85338.7|85360|85322.5|31
1635849320000|2021-11-02 10:35:20|85359.2|85334.2|85355.5|85330.5|85367.6|85334.9|85355.2|85317.6|34
1635849330000|2021-11-02 10:35:30|85355.4|85330.4|85367.9|85317.9|85368.7|85331.2|85355.4|85317.9|31
1635849340000|2021-11-02 10:35:40|85368.1|85318.1|85356.5|85306.5|85368.6|85318.6|85355.2|85305.2|50
1635849350000|2021-11-02 10:35:50|85356|85306|85347.7|85297.7|85356.7|85314.4|85339.4|85297|55
1635849360000|2021-11-02 10:36:00|85348.1|85298.1|85348.8|85298.8|85352.5|85302.5|85346.8|85296.8|51
1635849370000|2021-11-02 10:36:10|85348.9|85298.9|85355.8|85305.8|85358.2|85308.2|85348.9|85298.9|45
1635849380000|2021-11-02 10:36:20|85355.7|85305.7|85368.7|85318.7|85370.2|85332.7|85355.7|85305.7|51
1635849390000|2021-11-02 10:36:30|85368|85318|85374.9|85324.9|85375.1|85325.1|85367.9|85317.9|36
1635849400000|2021-11-02 10:36:40|85374.2|85324.2|85389.5|85339.5|85389.5|85347.1|85369.8|85324|55
1635849410000|2021-11-02 10:36:50|85389.1|85339.1|85395|85345|85395|85357.4|85373.9|85336|47
1635849420000|2021-11-02 10:37:00|85394.7|85344.7|85396.1|85346.1|85402.3|85352.3|85394.7|85344.7|52
1635849430000|2021-11-02 10:37:10|85397|85347|85393.8|85343.8|85398.1|85348.1|85392.6|85342.6|45
1635849440000|2021-11-02 10:37:20|85394|85344|85371.2|85346.2|85394.3|85350.1|85368.5|85331.3|47
1635849450000|2021-11-02 10:37:30|85371.1|85346.1|85379.1|85329.1|85382.3|85347|85367.4|85327.7|37
1635849460000|2021-11-02 10:37:40|85378.4|85328.4|85374|85324|85379.1|85329.1|85373.4|85323.4|52
1635849470000|2021-11-02 10:37:50|85373.8|85323.8|85370.4|85320.4|85374.7|85333.7|85357.6|85318.9|50
1635849480000|2021-11-02 10:38:00|85369|85319|85376.8|85326.8|85378.3|85340.8|85359.7|85318.7|52
1635849490000|2021-11-02 10:38:10|85375.3|85325.3|85376.5|85326.5|85377.6|85327.6|85375.3|85325.3|46
1635849500000|2021-11-02 10:38:20|85376.4|85326.4|85376.2|85326.2|85376.7|85326.7|85373.4|85323.4|46
1635849510000|2021-11-02 10:38:30|85376.3|85326.3|85376.3|85326.3|85376.8|85326.8|85375.9|85325.9|20
1635849520000|2021-11-02 10:38:40|85376.7|85326.7|85374.7|85324.7|85377.6|85327.6|85374.1|85324.1|44
1635849530000|2021-11-02 10:38:50|85375|85325|85369.6|85319.6|85375.1|85334.4|85356.9|85319.5|40
1635849540000|2021-11-02 10:39:00|85369.8|85319.8|85370.7|85320.7|85371.2|85321.2|85369.7|85319.7|36
1635849550000|2021-11-02 10:39:10|85370.6|85320.6|85370.5|85320.5|85371.3|85321.3|85370.5|85320.5|24
1635849560000|2021-11-02 10:39:20|85370.1|85320.1|85349|85324|85370.2|85327.1|85347.5|85308.6|54
1635849570000|2021-11-02 10:39:30|85347.9|85322.9|85368.7|85318.7|85370.1|85325.3|85347.9|85315.1|39
1635849580000|2021-11-02 10:39:40|85368.8|85318.8|85373.1|85323.1|85377.1|85337.8|85362.8|85318.5|48
1635849590000|2021-11-02 10:39:50|85372.3|85322.3|85373.8|85323.8|85374.9|85324.9|85372|85322|49
1635849600000|2021-11-02 10:40:00|85374.1|85324.1|85375.3|85325.3|85376.7|85326.7|85373.7|85323.7|44
1635849610000|2021-11-02 10:40:10|85375.5|85325.5|85378.3|85328.3|85378.8|85328.8|85375.3|85325.3|42
1635849620000|2021-11-02 10:40:20|85378.4|85328.4|85377.2|85327.2|85378.4|85328.4|85376.9|85326.9|36
1635849630000|2021-11-02 10:40:30|85377.1|85327.1|85376.7|85326.7|85379.3|85329.3|85376.5|85326.5|27
1635849640000|2021-11-02 10:40:40|85376.6|85326.6|85377|85327|85377|85327|85373.9|85323.9|44
1635849650000|2021-11-02 10:40:50|85376.7|85326.7|85382.6|85332.6|85386|85336|85376.7|85326.7|48
1635849660000|2021-11-02 10:41:00|85382.7|85332.7|85382.7|85332.7|85383.3|85333.3|85381.7|85331.7|29
1635849670000|2021-11-02 10:41:10|85382.2|85332.2|85376.2|85326.2|85382.7|85332.7|85374.4|85324.4|43
1635849680000|2021-11-02 10:41:20|85375.7|85325.7|85375.1|85325.1|85376.9|85326.9|85374.1|85324.1|55
1635849690000|2021-11-02 10:41:30|85375|85325|85360.8|85310.8|85375.4|85325.4|85360.5|85310.5|46
1635849700000|2021-11-02 10:41:40|85362|85312|85361.7|85311.7|85364.7|85314.7|85360.1|85310.1|49
1635849710000|2021-11-02 10:41:50|85361.8|85311.8|85359.8|85309.8|85364.3|85314.3|85356.9|85306.9|56
1635849720000|2021-11-02 10:42:00|85360.2|85310.2|85362.2|85312.2|85363.4|85313.4|85359.8|85309.8|29
1635849730000|2021-11-02 10:42:10|85362.5|85312.5|85355.9|85305.9|85362.5|85312.5|85355.3|85305.3|44
1635849740000|2021-11-02 10:42:20|85355.1|85305.1|85357|85307|85358.8|85308.8|85355|85305|34
1635849750000|2021-11-02 10:42:30|85356.9|85306.9|85353.7|85303.7|85359.6|85309.6|85350.6|85300.6|56
1635849760000|2021-11-02 10:42:40|85353.8|85303.8|85355.5|85305.5|85356.3|85306.3|85350.6|85300.6|47
1635849770000|2021-11-02 10:42:50|85355.6|85305.6|85357.9|85307.9|85358.4|85308.4|85354.5|85304.5|32
1635849780000|2021-11-02 10:43:00|85359.2|85309.2|85358.5|85308.5|85360.4|85310.4|85358.2|85308.2|30
1635849790000|2021-11-02 10:43:10|85358.6|85308.6|85357.7|85307.7|85360|85310|85357.7|85307.7|32
1635849800000|2021-11-02 10:43:20|85358.1|85308.1|85356.8|85306.8|85359.7|85309.7|85356.1|85306.1|42
1635849810000|2021-11-02 10:43:30|85356.9|85306.9|85358.5|85308.5|85358.7|85308.7|85355.3|85305.3|45
1635849820000|2021-11-02 10:43:40|85358.4|85308.4|85356.8|85306.8|85358.5|85308.5|85356.7|85306.7|21
1635849830000|2021-11-02 10:43:50|85356.7|85306.7|85372.4|85322.4|85372.6|85322.6|85356.7|85306.7|38
1635849840000|2021-11-02 10:44:00|85371.7|85321.7|85382.9|85332.9|85383.7|85344.2|85367.3|85319.8|54
1635849850000|2021-11-02 10:44:10|85383.9|85333.9|85387.2|85337.2|85387.3|85337.3|85383.9|85333.9|35
1635849860000|2021-11-02 10:44:20|85386.8|85336.8|85386.4|85336.4|85387.3|85337.3|85385.2|85335.2|25
1635849870000|2021-11-02 10:44:30|85386.5|85336.5|85387.4|85337.4|85387.9|85337.9|85386.5|85336.5|29
1635849880000|2021-11-02 10:44:40|85387.7|85337.7|85389.3|85339.3|85389.9|85339.9|85386.9|85336.9|35
1635849890000|2021-11-02 10:44:50|85390.2|85340.2|85386.5|85336.5|85390.2|85340.2|85386.5|85336.5|31
1635849900000|2021-11-02 10:45:00|85386.4|85336.4|85388.4|85338.4|85389.4|85339.4|85386|85336|39
1635849910000|2021-11-02 10:45:10|85388.3|85338.3|85389.2|85339.2|85389.4|85339.4|85388.3|85338.3|24
1635849920000|2021-11-02 10:45:20|85389.1|85339.1|85388.4|85338.4|85389.1|85339.1|85388.1|85338.1|15
1635849930000|2021-11-02 10:45:30|85388.6|85338.6|85384.8|85334.8|85391.5|85341.5|85382.9|85332.9|40
1635849940000|2021-11-02 10:45:40|85385.1|85335.1|85384.2|85334.2|85385.8|85335.8|85384|85334|25
1635849950000|2021-11-02 10:45:50|85384.3|85334.3|85387.4|85337.4|85387.4|85337.4|85383.9|85333.9|27
1635849960000|2021-11-02 10:46:00|85386.6|85336.6|85387.4|85337.4|85389.4|85352|85376.6|85336.6|30
1635849970000|2021-11-02 10:46:10|85387.7|85337.7|85390.7|85365.7|85407.1|85365.7|85387.5|85337.5|48
1635849980000|2021-11-02 10:46:20|85390.9|85365.9|85401.4|85351.4|85405.3|85365.9|85390.5|85350.4|42
1635849990000|2021-11-02 10:46:30|85400.9|85350.9|85407|85357|85408.3|85370|85391.1|85350.9|46
1635850000000|2021-11-02 10:46:40|85407.1|85357.1|85403.4|85353.4|85407.1|85357.1|85403.3|85353.3|31
1635850010000|2021-11-02 10:46:50|85403.9|85353.9|85403.9|85353.9|85405.2|85355.2|85403.8|85353.8|24
1635850020000|2021-11-02 10:47:00|85403.7|85353.7|85404|85354|85404.6|85354.6|85403.2|85353.2|28
1635850030000|2021-11-02 10:47:10|85403.8|85353.8|85406.9|85356.9|85406.9|85356.9|85403.7|85353.7|21
1635850040000|2021-11-02 10:47:20|85406.5|85356.5|85392.6|85342.6|85406.5|85356.5|85392.6|85342.6|54
1635850050000|2021-11-02 10:47:30|85393.1|85343.1|85393.6|85343.6|85394.5|85344.5|85391.8|85341.8|31
1635850060000|2021-11-02 10:47:40|85393.7|85343.7|85388.9|85338.9|85393.7|85343.7|85386.7|85336.7|53
1635850070000|2021-11-02 10:47:50|85388.8|85338.8|85392|85342|85392.7|85355.7|85378.7|85338.8|49
1635850080000|2021-11-02 10:48:00|85392.1|85342.1|85391.8|85341.8|85393.4|85343.4|85389.5|85339.5|36
1635850090000|2021-11-02 10:48:10|85392.3|85342.3|85391.6|85341.6|85394.9|85344.9|85391.6|85341.6|38
1635850100000|2021-11-02 10:48:20|85391.3|85341.3|85386.3|85336.3|85391.3|85341.3|85385.8|85335.8|37
1635850110000|2021-11-02 10:48:30|85385.8|85335.8|85382.2|85332.2|85385.8|85335.8|85382.1|85332.1|41
1635850120000|2021-11-02 10:48:40|85382.4|85332.4|85379.3|85329.3|85382.7|85344.2|85368.8|85328.7|47
1635850130000|2021-11-02 10:48:50|85378.1|85328.1|85386.4|85336.4|85386.4|85348.3|85372.4|85327.9|40
1635850140000|2021-11-02 10:49:00|85386.5|85336.5|85384.8|85334.8|85390.3|85350.7|85375.2|85334.8|49
1635850150000|2021-11-02 10:49:10|85384.7|85334.7|85389|85339|85390.3|85340.3|85384.6|85334.6|45
1635850160000|2021-11-02 10:49:20|85389.2|85339.2|85395.6|85345.6|85395.6|85345.6|85389|85339|44
1635850170000|2021-11-02 10:49:30|85395.7|85345.7|85396.8|85346.8|85398.3|85348.3|85395.5|85345.5|35
1635850180000|2021-11-02 10:49:40|85396.7|85346.7|85395.3|85345.3|85397.3|85347.3|85394.1|85344.1|23
1635850190000|2021-11-02 10:49:50|85395.6|85345.6|85395.3|85345.3|85395.6|85345.6|85394.2|85344.2|25
1635850200000|2021-11-02 10:50:00|85395.2|85345.2|85395.5|85345.5|85397.7|85347.7|85394.9|85344.9|28
1635850210000|2021-11-02 10:50:10|85391.3|85366.3|85407.3|85357.3|85409.2|85373.2|85391.3|85356.1|45
1635850220000|2021-11-02 10:50:20|85407.6|85357.6|85399.6|85349.6|85407.6|85363.5|85388.5|85348.1|46
1635850230000|2021-11-02 10:50:30|85399.8|85349.8|85385.4|85360.4|85399.8|85360.8|85380.3|85347.5|56
1635850240000|2021-11-02 10:50:40|85385.6|85360.6|85390.8|85340.8|85391.4|85360.6|85381.3|85339.1|46
1635850250000|2021-11-02 10:50:50|85388.5|85338.5|85388.8|85338.8|85391.7|85341.7|85386.5|85336.5|43
1635850260000|2021-11-02 10:51:00|85389.1|85339.1|85387.9|85337.9|85389.1|85350.5|85375|85337.3|35
1635850270000|2021-11-02 10:51:10|85388|85338|85384.8|85334.8|85388.2|85338.2|85384.2|85334.2|25
1635850280000|2021-11-02 10:51:20|85385.4|85335.4|85381.3|85331.3|85386.1|85336.1|85381|85331|29
1635850290000|2021-11-02 10:51:30|85383.6|85333.6|85385.5|85335.5|85385.5|85335.5|85381.2|85331.2|47
1635850300000|2021-11-02 10:51:40|85385.7|85335.7|85384.4|85334.4|85385.9|85335.9|85382.6|85332.6|46
1635850310000|2021-11-02 10:51:50|85383.9|85333.9|85383.7|85333.7|85385.4|85335.4|85382.2|85332.2|33
1635850320000|2021-11-02 10:52:00|85383.9|85333.9|85382.7|85332.7|85384.4|85334.4|85382.7|85332.7|15
1635850330000|2021-11-02 10:52:10|85383|85333|85381.5|85331.5|85383|85342.7|85366.4|85330.2|33
1635850340000|2021-11-02 10:52:20|85381.3|85331.3|85380.2|85330.2|85381.6|85341.3|85361.3|85324.1|40
1635850350000|2021-11-02 10:52:30|85380|85330|85366.4|85341.4|85380.2|85341.8|85365.7|85330|23
1635850360000|2021-11-02 10:52:40|85366.3|85341.3|85370|85345|85371.3|85346.3|85366|85341|27
1635850370000|2021-11-02 10:52:50|85370.6|85345.6|85385.7|85335.7|85386.2|85347.7|85369.6|85334.6|37
1635850380000|2021-11-02 10:53:00|85385.6|85335.6|85386.4|85336.4|85386.6|85336.6|85385.4|85335.4|21
1635850390000|2021-11-02 10:53:10|85386.5|85336.5|85392.1|85342.1|85392.7|85342.7|85385.2|85335.2|33
1635850400000|2021-11-02 10:53:20|85392.7|85342.7|85389.7|85339.7|85393.3|85343.3|85389.1|85339.1|39
1635850410000|2021-11-02 10:53:30|85390.5|85340.5|85377.8|85352.8|85390.5|85356.6|85377.2|85340.1|45
1635850420000|2021-11-02 10:53:40|85378|85353|85372|85347|85378.8|85353.8|85369.8|85344.8|38
1635850430000|2021-11-02 10:53:50|85372.1|85347.1|85365|85340|85375.5|85347.1|85360.2|85323|50
1635850440000|2021-11-02 10:54:00|85364.8|85339.8|85384.6|85334.6|85385.7|85349.2|85363.9|85334.6|39
1635850450000|2021-11-02 10:54:10|85385|85335|85375|85350|85386.8|85352.9|85372.6|85335|35
1635850460000|2021-11-02 10:54:20|85375.2|85350.2|85373.3|85348.3|85386.8|85350.7|85372.3|85336.1|30
1635850470000|2021-11-02 10:54:30|85372.2|85347.2|85372.7|85347.7|85373|85348|85371.6|85346.6|21
1635850480000|2021-11-02 10:54:40|85372.6|85347.6|85371|85346|85373.3|85348.3|85369.4|85344.4|40
1635850490000|2021-11-02 10:54:50|85371.2|85346.2|85370.8|85345.8|85372.3|85347.3|85370.4|85345.4|31
1635850500000|2021-11-02 10:55:00|85370.7|85345.7|85364.5|85339.5|85370.7|85345.7|85364.5|85339.5|31
1635850510000|2021-11-02 10:55:10|85365.3|85340.3|85361.6|85336.6|85375.6|85340.6|85359.9|85325.3|43
1635850520000|2021-11-02 10:55:20|85361.8|85336.8|85357.5|85332.5|85363.7|85338.7|85357.1|85332.1|42
1635850530000|2021-11-02 10:55:30|85358.1|85333.1|85358.2|85333.2|85359.8|85334.8|85358.1|85333.1|30
1635850540000|2021-11-02 10:55:40|85358.3|85333.3|85356.9|85331.9|85358.4|85333.4|85354.3|85329.3|33
1635850550000|2021-11-02 10:55:50|85356.6|85331.6|85356.4|85331.4|85356.7|85331.7|85355|85330|29
1635850560000|2021-11-02 10:56:00|85356.8|85331.8|85357.7|85332.7|85360.1|85335.1|85356.8|85331.8|40
1635850570000|2021-11-02 10:56:10|85358.2|85333.2|85356.6|85331.6|85358.2|85333.2|85354|85329|41
1635850580000|2021-11-02 10:56:20|85356.5|85331.5|85357.1|85332.1|85357.4|85332.4|85355|85330|34
1635850590000|2021-11-02 10:56:30|85356.9|85331.9|85356.3|85331.3|85357.8|85332.8|85356.3|85331.3|30
1635850600000|2021-11-02 10:56:40|85356.6|85331.6|85361|85336|85361.5|85336.5|85355.7|85330.7|28
1635850610000|2021-11-02 10:56:50|85360.3|85335.3|85358|85333|85362.3|85337.3|85356.2|85331.2|44
1635850620000|2021-11-02 10:57:00|85357.6|85332.6|85357.2|85332.2|85360.3|85335.3|85356.3|85331.3|44
1635850630000|2021-11-02 10:57:10|85357|85332|85356.7|85331.7|85358.8|85333.8|85354.1|85329.1|43
1635850640000|2021-11-02 10:57:20|85356.5|85331.5|85356.1|85331.1|85356.8|85331.8|85355.5|85330.5|27
1635850650000|2021-11-02 10:57:30|85358.1|85333.1|85361.6|85336.6|85361.9|85336.9|85358|85333|27
1635850660000|2021-11-02 10:57:40|85361.2|85336.2|85361.7|85336.7|85361.7|85336.7|85359.6|85334.6|16
1635850670000|2021-11-02 10:57:50|85361.6|85336.6|85359.8|85334.8|85362.2|85337.2|85357.2|85332.2|36
1635850680000|2021-11-02 10:58:00|85360|85335|85358.1|85333.1|85360.2|85335.2|85357.8|85332.8|40
1635850690000|2021-11-02 10:58:10|85358|85333|85358.1|85333.1|85358.8|85333.8|85358|85333|26
1635850700000|2021-11-02 10:58:20|85357.8|85332.8|85354.2|85329.2|85367.6|85332.9|85354.2|85315.3|34
1635850710000|2021-11-02 10:58:30|85354|85329|85354.1|85329.1|85354.6|85329.6|85352.3|85327.3|33
1635850720000|2021-11-02 10:58:40|85353.9|85328.9|85353.3|85328.3|85354.7|85329.7|85352.9|85327.9|28
1635850730000|2021-11-02 10:58:50|85353.4|85328.4|85363.5|85313.5|85363.8|85332.4|85350|85313.5|44
1635850740000|2021-11-02 10:59:00|85364.2|85314.2|85368|85318|85370.4|85333.3|85352|85312.6|44
1635850750000|2021-11-02 10:59:10|85367.4|85317.4|85355|85330|85368.3|85330.2|85353.7|85316.4|40
1635850760000|2021-11-02 10:59:20|85354.4|85329.4|85346.9|85321.9|85354.7|85329.7|85346.5|85321.5|46
1635850770000|2021-11-02 10:59:30|85347.5|85322.5|85351.4|85326.4|85352.4|85327.4|85347.4|85322.4|41
1635850780000|2021-11-02 10:59:40|85351.2|85326.2|85367.2|85342.2|85368.2|85343.2|85349.1|85324.1|46
1635850790000|2021-11-02 10:59:50|85367.6|85342.6|85374.4|85324.4|85381.9|85344.4|85366.6|85324.4|55
1635850800000|2021-11-02 11:00:00|85374.2|85324.2|85374.1|85324.1|85376.7|85333.3|85355.2|85319.7|56
1635850810000|2021-11-02 11:00:10|85374.4|85324.4|85380|85330|85380.1|85342.1|85359.9|85322|40
1635850820000|2021-11-02 11:00:20|85380.4|85330.4|85379.8|85329.8|85381.7|85331.7|85378.9|85328.9|36
1635850830000|2021-11-02 11:00:30|85379.3|85329.3|85377.6|85327.6|85380|85342.1|85364.4|85326.7|35
1635850840000|2021-11-02 11:00:40|85377.5|85327.5|85372.6|85347.6|85377.8|85347.6|85364.5|85326.1|41
1635850850000|2021-11-02 11:00:50|85371.9|85346.9|85374.1|85349.1|85383.4|85349.1|85371.9|85332.2|50
1635850860000|2021-11-02 11:01:00|85374.5|85349.5|85375.8|85350.8|85375.9|85350.9|85373.2|85348.2|53
1635850870000|2021-11-02 11:01:10|85376.3|85351.3|85375.5|85350.5|85380.2|85355.2|85374.1|85349.1|55
1635850880000|2021-11-02 11:01:20|85375.4|85350.4|85371.1|85346.1|85376|85351|85370.5|85345.5|52
1635850890000|2021-11-02 11:01:30|85370.5|85345.5|85375.2|85350.2|85375.4|85350.4|85370|85345|45
1635850900000|2021-11-02 11:01:40|85375.5|85350.5|85372.6|85347.6|85380.9|85355.9|85371.7|85346.7|46
1635850910000|2021-11-02 11:01:50|85372.9|85347.9|85371.1|85346.1|85374.5|85349.5|85370.6|85345.6|47
1635850920000|2021-11-02 11:02:00|85370.9|85345.9|85404.2|85354.2|85405.2|85361.1|85370.5|85345.5|46
1635850930000|2021-11-02 11:02:10|85406.4|85356.4|85392|85367|85409.7|85371|85390.7|85356.4|54
1635850940000|2021-11-02 11:02:20|85391.9|85366.9|85402.9|85352.9|85404|85368.8|85391.9|85352.9|31
1635850950000|2021-11-02 11:02:30|85403|85353|85407.6|85357.6|85408.5|85358.5|85403|85353|34
1635850960000|2021-11-02 11:02:40|85407.9|85357.9|85410.1|85360.1|85410.4|85360.4|85407.9|85357.9|28
1635850970000|2021-11-02 11:02:50|85410|85360|85402.8|85377.8|85410.8|85380.4|85402.3|85355.6|52
1635850980000|2021-11-02 11:03:00|85402.9|85377.9|85402.7|85377.7|85404.1|85379.1|85402.4|85377.4|33
1635850990000|2021-11-02 11:03:10|85402.6|85377.6|85403.3|85378.3|85403.3|85378.3|85402.6|85377.6|21
1635851000000|2021-11-02 11:03:20|85403.4|85378.4|85402.9|85377.9|85403.6|85378.6|85402.8|85377.8|22
1635851010000|2021-11-02 11:03:30|85401.7|85376.7|85402.6|85377.6|85414.8|85378.5|85400.8|85364.8|30
1635851020000|2021-11-02 11:03:40|85402.8|85377.8|85415.1|85365.1|85415.2|85377.8|85401.4|85363.8|22
1635851030000|2021-11-02 11:03:50|85415.3|85365.3|85419|85369|85420.2|85370.2|85415.1|85365.1|32
1635851040000|2021-11-02 11:04:00|85418.8|85368.8|85407.2|85382.2|85420.5|85385.9|85406.1|85368.8|43
1635851050000|2021-11-02 11:04:10|85407.3|85382.3|85421.2|85371.2|85421.3|85382.8|85406.4|85368.7|29
1635851060000|2021-11-02 11:04:20|85421.6|85371.6|85396.8|85371.8|85423.2|85379.2|85396.3|85361.3|43
1635851070000|2021-11-02 11:04:30|85397|85372|85417.1|85367.1|85417.9|85373.7|85396.8|85366.4|26
1635851080000|2021-11-02 11:04:40|85416.5|85366.5|85418.5|85368.5|85418.8|85379.6|85403.5|85365.6|28
1635851090000|2021-11-02 11:04:50|85418.7|85368.7|85418.5|85368.5|85418.7|85368.7|85417.2|85367.2|23
1635851100000|2021-11-02 11:05:00|85418.4|85368.4|85418.6|85368.6|85419.6|85369.6|85418.1|85368.1|35
1635851110000|2021-11-02 11:05:10|85418.7|85368.7|85406|85381|85419.1|85382|85406|85368.4|27
1635851120000|2021-11-02 11:05:20|85406.4|85381.4|85407|85382|85407.1|85382.1|85405.8|85380.8|27
1635851130000|2021-11-02 11:05:30|85419.3|85369.3|85406.1|85381.1|85419.9|85381.4|85405.8|85368.6|34
1635851140000|2021-11-02 11:05:40|85406|85381|85406.1|85381.1|85406.5|85381.5|85405.7|85380.7|20
1635851150000|2021-11-02 11:05:50|85406.8|85381.8|85406.1|85381.1|85406.9|85381.9|85406|85381|27
1635851160000|2021-11-02 11:06:00|85406.4|85381.4|85405.7|85380.7|85406.9|85381.9|85405.7|85380.7|22
1635851170000|2021-11-02 11:06:10|85405.9|85380.9|85403.7|85378.7|85407.9|85382.9|85403.7|85378.7|30
1635851180000|2021-11-02 11:06:20|85404|85379|85404.3|85379.3|85405.7|85380.7|85402.3|85377.3|31
1635851190000|2021-11-02 11:06:30|85404.1|85379.1|85404.3|85379.3|85404.3|85379.3|85403.3|85378.3|21
1635851200000|2021-11-02 11:06:40|85404.1|85379.1|85420.6|85370.6|85420.6|85382.2|85403.2|85363.9|35
1635851210000|2021-11-02 11:06:50|85420.8|85370.8|85439.9|85389.9|85440.1|85391.1|85409.2|85369.8|45
1635851220000|2021-11-02 11:07:00|85439.6|85389.6|85441.8|85391.8|85442|85392|85438.8|85388.8|36
1635851230000|2021-11-02 11:07:10|85441.2|85391.2|85444.9|85394.9|85445.7|85395.7|85439.9|85389.9|53
1635851240000|2021-11-02 11:07:20|85444|85394|85445.7|85395.7|85446.6|85396.6|85442.9|85392.9|29
1635851250000|2021-11-02 11:07:30|85445.8|85395.8|85446.8|85396.8|85446.8|85396.8|85445.1|85395.1|22
1635851260000|2021-11-02 11:07:40|85446.5|85396.5|85447.5|85397.5|85447.7|85397.7|85445.2|85395.2|26
1635851270000|2021-11-02 11:07:50|85447.6|85397.6|85452.6|85402.6|85453.8|85403.8|85447.6|85397.6|40
1635851280000|2021-11-02 11:08:00|85452.7|85402.7|85451.1|85401.1|85453.6|85403.6|85450.6|85400.6|34
1635851290000|2021-11-02 11:08:10|85450.6|85400.6|85452.7|85402.7|85457.1|85407.1|85450.4|85400.4|41
1635851300000|2021-11-02 11:08:20|85453|85403|85456.3|85406.3|85459.1|85416.1|85439.4|85402.1|19
1635851310000|2021-11-02 11:08:30|85456.2|85406.2|85456.1|85406.1|85457.1|85407.1|85452.3|85402.3|38
1635851320000|2021-11-02 11:08:40|85457.3|85407.3|85455|85405|85459.8|85409.8|85454.1|85404.1|30
1635851330000|2021-11-02 11:08:50|85455.4|85405.4|85452.6|85402.6|85455.5|85416.6|85441.4|85402.2|24
1635851340000|2021-11-02 11:09:00|85453.1|85403.1|85452.9|85402.9|85453.2|85403.2|85451.1|85401.1|27
1635851350000|2021-11-02 11:09:10|85453.5|85403.5|85455.4|85405.4|85456.2|85406.2|85453.5|85403.5|22
1635851360000|2021-11-02 11:09:20|85455.6|85405.6|85458.3|85408.3|85458.3|85408.3|85454.9|85404.9|25
1635851370000|2021-11-02 11:09:30|85457.9|85407.9|85459.3|85409.3|85460.6|85410.6|85457.9|85407.9|33
1635851380000|2021-11-02 11:09:40|85459.4|85409.4|85459|85409|85459.6|85409.6|85458.4|85408.4|21
1635851390000|2021-11-02 11:09:50|85458.9|85408.9|85459.3|85409.3|85459.8|85409.8|85458.9|85408.9|21
1635851400000|2021-11-02 11:10:00|85459.2|85409.2|85454.8|85404.8|85460.1|85422.7|85445.4|85404.8|34
1635851410000|2021-11-02 11:10:10|85454.9|85404.9|85457.5|85407.5|85458|85408|85453.4|85403.4|34
1635851420000|2021-11-02 11:10:20|85457.6|85407.6|85457.5|85407.5|85457.8|85407.8|85456.7|85406.7|15
1635851430000|2021-11-02 11:10:30|85457.7|85407.7|85457.7|85407.7|85457.8|85407.8|85457|85407|11
1635851440000|2021-11-02 11:10:40|85457.8|85407.8|85461.7|85411.7|85462.4|85412.4|85457.8|85407.8|28
1635851450000|2021-11-02 11:10:50|85461.8|85411.8|85461.4|85411.4|85461.8|85411.8|85461.3|85411.3|17
1635851460000|2021-11-02 11:11:00|85461.2|85411.2|85461.8|85411.8|85462.1|85412.1|85461.2|85411.2|26
1635851470000|2021-11-02 11:11:10|85461.9|85411.9|85460|85410|85463.3|85413.3|85459.7|85409.7|22
1635851480000|2021-11-02 11:11:20|85460.1|85410.1|85461.4|85411.4|85462.8|85412.8|85460.1|85410.1|25
1635851490000|2021-11-02 11:11:30|85462.4|85412.4|85457.4|85407.4|85462.7|85412.7|85456.6|85406.6|22
1635851500000|2021-11-02 11:11:40|85457|85407|85455.3|85405.3|85460.8|85410.8|85454.7|85404.7|42
1635851510000|2021-11-02 11:11:50|85455.4|85405.4|85455.1|85405.1|85455.9|85405.9|85454.3|85404.3|25
1635851520000|2021-11-02 11:12:00|85454.9|85404.9|85453.7|85403.7|85455.1|85405.1|85453.2|85403.2|32
1635851530000|2021-11-02 11:12:10|85453.8|85403.8|85455.1|85405.1|85455.3|85405.3|85453.2|85403.2|14
1635851540000|2021-11-02 11:12:20|85454.5|85404.5|85451.6|85401.6|85455.2|85405.2|85451.2|85401.2|38
1635851550000|2021-11-02 11:12:30|85451.7|85401.7|85451.8|85401.8|85455.5|85405.5|85450.8|85400.8|39
1635851560000|2021-11-02 11:12:40|85451.6|85401.6|85452.3|85402.3|85453.6|85403.6|85448.8|85398.8|32
1635851570000|2021-11-02 11:12:50|85452.6|85402.6|85457.8|85407.8|85457.8|85407.8|85452.6|85402.6|37
1635851580000|2021-11-02 11:13:00|85458.2|85408.2|85457.2|85407.2|85458.9|85408.9|85456.2|85406.2|19
1635851590000|2021-11-02 11:13:10|85457.4|85407.4|85456.8|85406.8|85457.4|85407.4|85456.4|85406.4|17
1635851600000|2021-11-02 11:13:20|85456.6|85406.6|85450.3|85400.3|85457.9|85407.9|85450.3|85400.3|37
1635851610000|2021-11-02 11:13:30|85450.9|85400.9|85461|85411|85462.6|85412.6|85450.7|85400.7|51
1635851620000|2021-11-02 11:13:40|85461.3|85411.3|85464.2|85414.2|85464.2|85414.2|85458.8|85408.8|43
1635851630000|2021-11-02 11:13:50|85463.7|85413.7|85455.2|85405.2|85464.6|85414.6|85453.9|85403.9|23
1635851640000|2021-11-02 11:14:00|85455.4|85405.4|85443.9|85418.9|85458.8|85419.5|85443.2|85404.6|38
1635851650000|2021-11-02 11:14:10|85443.8|85418.8|85442.1|85417.1|85456|85420.1|85442.1|85403.5|24
1635851660000|2021-11-02 11:14:20|85442.6|85417.6|85441.2|85416.2|85442.6|85417.6|85440.4|85415.4|23
1635851670000|2021-11-02 11:14:30|85441.3|85416.3|85440.5|85415.5|85454.2|85417.5|85440.1|85401.6|33
1635851680000|2021-11-02 11:14:40|85440.3|85415.3|85451.9|85401.9|85452.6|85416.6|85440.2|85401.8|31
1635851690000|2021-11-02 11:14:50|85452|85402|85455.5|85405.5|85455.7|85405.7|85451.9|85401.9|42
1635851700000|2021-11-02 11:15:00|85454.8|85404.8|85459.4|85409.4|85460.3|85410.3|85452.4|85402.4|47
1635851710000|2021-11-02 11:15:10|85460|85410|85455.9|85405.9|85460.2|85410.2|85455.9|85405.9|40
1635851720000|2021-11-02 11:15:20|85455.6|85405.6|85446.4|85421.4|85461|85422.2|85446.1|85404.4|39
1635851730000|2021-11-02 11:15:30|85446.3|85421.3|85464.4|85414.4|85465.5|85422.1|85445.7|85409.6|28
1635851740000|2021-11-02 11:15:40|85463.6|85413.6|85464.7|85414.7|85465.2|85415.2|85459.9|85409.9|18
1635851750000|2021-11-02 11:15:50|85464.9|85414.9|85460.1|85410.1|85464.9|85414.9|85458.9|85408.9|37
1635851760000|2021-11-02 11:16:00|85460.3|85410.3|85461.6|85411.6|85462.2|85412.2|85460.3|85410.3|20
1635851770000|2021-11-02 11:16:10|85463.7|85413.7|85462.9|85412.9|85467.6|85417.6|85459.3|85409.3|50
1635851780000|2021-11-02 11:16:20|85463.8|85413.8|85454.3|85404.3|85463.8|85413.8|85453.9|85403.9|47
1635851790000|2021-11-02 11:16:30|85455|85405|85437.5|85412.5|85455.7|85413.2|85436.8|85398.8|49
1635851800000|2021-11-02 11:16:40|85438.5|85413.5|85455.1|85430.1|85467.2|85430.1|85436.5|85401.2|45
1635851810000|2021-11-02 11:16:50|85454.6|85429.6|85454.8|85429.8|85469.6|85431.2|85452.3|85417.7|46
1635851820000|2021-11-02 11:17:00|85455.2|85430.2|85455.5|85430.5|85456.2|85431.2|85454.5|85429.5|24
1635851830000|2021-11-02 11:17:10|85457.4|85432.4|85473.4|85423.4|85474.7|85433.1|85455.5|85416.9|49
1635851840000|2021-11-02 11:17:20|85473.8|85423.8|85478.3|85428.3|85480.6|85443.5|85466.4|85421.6|49
1635851850000|2021-11-02 11:17:30|85480|85430|85480.4|85430.4|85484.8|85434.8|85478.8|85428.8|57
1635851860000|2021-11-02 11:17:40|85478.6|85428.6|85479.3|85429.3|85479.3|85437.4|85462|85422.8|56
1635851870000|2021-11-02 11:17:50|85479.4|85429.4|85476.5|85426.5|85481.7|85444.7|85467.4|85426.5|47
1635851880000|2021-11-02 11:18:00|85477.6|85427.6|85465.5|85440.5|85480.5|85441.3|85464.3|85425.9|49
1635851890000|2021-11-02 11:18:10|85464.6|85439.6|85472.3|85447.3|85485.6|85447.6|85464.6|85424.8|55
1635851900000|2021-11-02 11:18:20|85472.7|85447.7|85482.7|85432.7|85483.9|85447.7|85468.9|85427.6|53
1635851910000|2021-11-02 11:18:30|85482.4|85432.4|85483.7|85433.7|85484.2|85434.2|85478.2|85428.2|47
1635851920000|2021-11-02 11:18:40|85483.2|85433.2|85480.3|85430.3|85484.2|85434.2|85480|85430|33
1635851930000|2021-11-02 11:18:50|85480.4|85430.4|85469.2|85444.2|85484.6|85445.1|85467.9|85429|38
1635851940000|2021-11-02 11:19:00|85468.9|85443.9|85473.7|85423.7|85484.3|85445.6|85467.2|85423.1|59
1635851950000|2021-11-02 11:19:10|85474.3|85424.3|85470.5|85420.5|85474.3|85424.3|85467.9|85417.9|47
1635851960000|2021-11-02 11:19:20|85470.9|85420.9|85470.8|85420.8|85471.3|85421.3|85470.5|85420.5|32
1635851970000|2021-11-02 11:19:30|85471.1|85421.1|85468.9|85418.9|85471.5|85421.5|85468.5|85418.5|41
1635851980000|2021-11-02 11:19:40|85468.8|85418.8|85469.5|85419.5|85473.8|85432.8|85457.4|85418.8|44
1635851990000|2021-11-02 11:19:50|85469.6|85419.6|85469.6|85419.6|85470.6|85420.6|85469.3|85419.3|19
1635852000000|2021-11-02 11:20:00|85469.8|85419.8|85472.9|85422.9|85473.5|85423.5|85469.8|85419.8|35
1635852010000|2021-11-02 11:20:10|85473.6|85423.6|85458.5|85433.5|85476.4|85437.9|85456.5|85419.2|38
1635852020000|2021-11-02 11:20:20|85458|85433|85455.2|85430.2|85470.1|85433.6|85454.6|85416.9|41
1635852030000|2021-11-02 11:20:30|85455.8|85430.8|85459.2|85434.2|85473.3|85436|85455.8|85420|37
1635852040000|2021-11-02 11:20:40|85460|85435|85459.6|85434.6|85460.8|85435.8|85459.1|85434.1|27
1635852050000|2021-11-02 11:20:50|85459.3|85434.3|85462.1|85437.1|85476.4|85439.4|85459.1|85426.4|52
1635852060000|2021-11-02 11:21:00|85462.5|85437.5|85457.2|85432.2|85473.1|85437.5|85454.4|85419|29
1635852070000|2021-11-02 11:21:10|85457.8|85432.8|85460.7|85435.7|85462.3|85437.3|85455.6|85430.6|50
1635852080000|2021-11-02 11:21:20|85460.8|85435.8|85459.7|85434.7|85474|85436.2|85457.9|85421.1|24
1635852090000|2021-11-02 11:21:30|85459.5|85434.5|85461.3|85436.3|85463.3|85438.3|85458.2|85433.2|44
1635852100000|2021-11-02 11:21:40|85461|85436|85465.4|85440.4|85478.5|85441.4|85460.4|85424.4|43
1635852110000|2021-11-02 11:21:50|85465.5|85440.5|85466.6|85441.6|85468|85443|85464.6|85439.6|55
1635852120000|2021-11-02 11:22:00|85466.7|85441.7|85461|85436|85484.2|85446.1|85460|85424.4|57
1635852130000|2021-11-02 11:22:10|85460.3|85435.3|85482.8|85432.8|85482.8|85442.1|85460.3|85425.1|50
1635852140000|2021-11-02 11:22:20|85481.9|85431.9|85483.1|85433.1|85484.7|85447.7|85469.7|85430.2|53
1635852150000|2021-11-02 11:22:30|85470.7|85445.7|85481.1|85431.1|85481.9|85446.6|85467.9|85428.9|44
1635852160000|2021-11-02 11:22:40|85482|85432|85467.4|85442.4|85482|85444.4|85466.8|85429.3|42
1635852170000|2021-11-02 11:22:50|85467.3|85442.3|85474.9|85424.9|85479.1|85442.3|85466.2|85424.4|42
1635852180000|2021-11-02 11:23:00|85472.9|85422.9|85456.8|85431.8|85473.2|85436.6|85455.6|85419|51
1635852190000|2021-11-02 11:23:10|85457.8|85432.8|85456.3|85431.3|85457.8|85432.8|85455.4|85430.4|18
1635852200000|2021-11-02 11:23:20|85455.6|85430.6|85463.2|85438.2|85474.2|85438.6|85455.6|85422.6|44
1635852210000|2021-11-02 11:23:30|85476.7|85426.7|85476.7|85426.7|85478.9|85440.1|85464|85425.4|45
1635852220000|2021-11-02 11:23:40|85477|85427|85460.6|85435.6|85477|85438|85458|85426.3|45
1635852230000|2021-11-02 11:23:50|85461.4|85436.4|85460|85435|85473.5|85438.3|85460|85422.5|41
1635852240000|2021-11-02 11:24:00|85460.2|85435.2|85478.2|85428.2|85480.8|85439.5|85460.2|85426.4|56
1635852250000|2021-11-02 11:24:10|85478.1|85428.1|85478.8|85428.8|85482.7|85443.8|85468.8|85425.8|53
1635852260000|2021-11-02 11:24:20|85478.3|85428.3|85470.8|85445.8|85483.2|85446.5|85466.8|85426.5|47
1635852270000|2021-11-02 11:24:30|85483.2|85433.2|85466|85441|85483.2|85444.8|85465.6|85430.8|39
1635852280000|2021-11-02 11:24:40|85465.1|85440.1|85467.4|85442.4|85467.7|85442.7|85465.1|85440.1|28
1635852290000|2021-11-02 11:24:50|85467.6|85442.6|85462.6|85437.6|85467.7|85442.7|85462.4|85437.4|33
1635852300000|2021-11-02 11:25:00|85463.3|85438.3|85472.1|85447.1|85479.9|85448.1|85463.3|85428.3|46
1635852310000|2021-11-02 11:25:10|85473.2|85448.2|85479.5|85454.5|85494.3|85457.6|85471.9|85437.4|51
1635852320000|2021-11-02 11:25:20|85479.2|85454.2|85478.1|85453.1|85480.8|85455.8|85476.5|85451.5|49
1635852330000|2021-11-02 11:25:30|85478.9|85453.9|85503.2|85453.2|85505.2|85466.8|85477|85449.6|54
1635852340000|2021-11-02 11:25:40|85503.3|85453.3|85501.4|85451.4|85503.5|85453.5|85499.7|85449.7|40
1635852350000|2021-11-02 11:25:50|85501.9|85451.9|85502|85452|85505.2|85455.2|85500.8|85450.8|52
1635852360000|2021-11-02 11:26:00|85501.4|85451.4|85499.7|85449.7|85502.6|85452.6|85497.6|85447.6|39
1635852370000|2021-11-02 11:26:10|85499.6|85449.6|85468.2|85443.2|85499.6|85456.4|85468.2|85443.2|48
1635852380000|2021-11-02 11:26:20|85469.1|85444.1|85480.9|85430.9|85483.7|85445.8|85467.7|85429.8|52
1635852390000|2021-11-02 11:26:30|85480.8|85430.8|85482|85432|85482.4|85432.4|85480|85430|31
1635852400000|2021-11-02 11:26:40|85482.1|85432.1|85482.8|85432.8|85483.7|85433.7|85481.6|85431.6|19
1635852410000|2021-11-02 11:26:50|85483.1|85433.1|85470.7|85445.7|85484.1|85445.9|85469.5|85432.3|22
1635852420000|2021-11-02 11:27:00|85470.6|85445.6|85484|85434|85487.5|85445.6|85470|85433.5|27
1635852430000|2021-11-02 11:27:10|85484.5|85434.5|85455.2|85430.2|85485.8|85445.9|85455.2|85423.7|38
1635852440000|2021-11-02 11:27:20|85469|85419|85452.9|85402.9|85469|85429.1|85440.5|85394.7|51
1635852450000|2021-11-02 11:27:30|85451.7|85401.7|85443.8|85393.8|85453.2|85403.2|85441.7|85391.7|43
1635852460000|2021-11-02 11:27:40|85444|85394|85438.7|85388.7|85444|85400.5|85423.7|85386.7|41
1635852470000|2021-11-02 11:27:50|85436.8|85386.8|85428.8|85378.8|85437.7|85387.7|85428.8|85378.8|43
1635852480000|2021-11-02 11:28:00|85429.5|85379.5|85424.1|85374.1|85430|85380|85423.1|85373.1|46
1635852490000|2021-11-02 11:28:10|85424.6|85374.6|85426.3|85376.3|85426.6|85376.6|85423.1|85373.1|45
1635852500000|2021-11-02 11:28:20|85424.3|85374.3|85426.3|85376.3|85426.5|85376.5|85424.3|85374.3|24
1635852510000|2021-11-02 11:28:30|85426.2|85376.2|85413.9|85388.9|85426.7|85388.9|85413.6|85375.6|21
1635852520000|2021-11-02 11:28:40|85412.5|85387.5|85410.5|85385.5|85415|85390|85409.9|85384.9|33
1635852530000|2021-11-02 11:28:50|85410|85385|85410.7|85385.7|85423.9|85386.4|85409.7|85371.4|32
1635852540000|2021-11-02 11:29:00|85423.9|85373.9|85408.8|85383.8|85424|85384.5|85407.5|85369.9|43
1635852550000|2021-11-02 11:29:10|85409.1|85384.1|85420|85370|85420|85384.2|85408|85369.6|34
1635852560000|2021-11-02 11:29:20|85418.5|85368.5|85419.9|85369.9|85420.3|85370.3|85417.7|85367.7|37
1635852570000|2021-11-02 11:29:30|85418.8|85368.8|85417.8|85367.8|85419.8|85369.8|85417.7|85367.7|41
1635852580000|2021-11-02 11:29:40|85417.9|85367.9|85415.3|85365.3|85418|85368|85414|85364|48
1635852590000|2021-11-02 11:29:50|85415.4|85365.4|85418.7|85368.7|85418.7|85368.7|85414.6|85364.6|38
1635852600000|2021-11-02 11:30:00|85418.9|85368.9|85423.8|85373.8|85428.6|85378.6|85416.7|85366.7|52
1635852610000|2021-11-02 11:30:10|85423.5|85373.5|85420.7|85370.7|85425.3|85386.5|85410.3|85369.9|52
1635852620000|2021-11-02 11:30:20|85420.6|85370.6|85420.8|85370.8|85424.7|85387.1|85407.6|85370.6|43
1635852630000|2021-11-02 11:30:30|85420.5|85370.5|85416.7|85366.7|85422.5|85381.1|85405.1|85365.1|45
1635852640000|2021-11-02 11:30:40|85417.4|85367.4|85411.6|85361.6|85417.6|85367.6|85409.6|85359.6|46
1635852650000|2021-11-02 11:30:50|85411.2|85361.2|85411.1|85361.1|85413.4|85363.4|85410|85360|55
1635852660000|2021-11-02 11:31:00|85410.7|85360.7|85408.3|85358.3|85413.1|85363.1|85408.3|85358.3|42
1635852670000|2021-11-02 11:31:10|85409.3|85359.3|85410.6|85360.6|85411.2|85361.2|85407.1|85357.1|53
1635852680000|2021-11-02 11:31:20|85410.3|85360.3|85411.5|85361.5|85415.9|85365.9|85410|85360|37
1635852690000|2021-11-02 11:31:30|85412|85362|85411.7|85361.7|85412.4|85362.4|85410.8|85360.8|32
1635852700000|2021-11-02 11:31:40|85411.8|85361.8|85411.7|85361.7|85413.1|85363.1|85411.4|85361.4|37
1635852710000|2021-11-02 11:31:50|85412.1|85362.1|85412.8|85362.8|85412.9|85362.9|85411.6|85361.6|25
1635852720000|2021-11-02 11:32:00|85413|85363|85411.4|85361.4|85415.3|85365.3|85410.6|85360.6|43
1635852730000|2021-11-02 11:32:10|85412|85362|85412.1|85362.1|85412.1|85362.1|85409.8|85359.8|30
1635852740000|2021-11-02 11:32:20|85411.9|85361.9|85411.7|85361.7|85412.5|85362.5|85410.8|85360.8|20
1635852750000|2021-11-02 11:32:30|85411.5|85361.5|85413.4|85363.4|85414.7|85364.7|85410.5|85360.5|27
1635852760000|2021-11-02 11:32:40|85413.6|85363.6|85413.5|85363.5|85413.9|85363.9|85411.7|85361.7|35
1635852770000|2021-11-02 11:32:50|85413.7|85363.7|85411.6|85361.6|85413.9|85363.9|85411.3|85361.3|27
1635852780000|2021-11-02 11:33:00|85412.3|85362.3|85401.6|85351.6|85412.3|85362.3|85399|85349|46
1635852790000|2021-11-02 11:33:10|85402|85352|85401.3|85351.3|85402.1|85352.1|85399.3|85349.3|44
1635852800000|2021-11-02 11:33:20|85401.9|85351.9|85399.6|85349.6|85403.9|85353.9|85398.8|85348.8|43
1635852810000|2021-11-02 11:33:30|85399.9|85349.9|85401.3|85351.3|85401.3|85351.3|85398.7|85348.7|32
1635852820000|2021-11-02 11:33:40|85401.6|85351.6|85407.2|85357.2|85408.7|85358.7|85401.6|85351.6|42
1635852830000|2021-11-02 11:33:50|85407.4|85357.4|85405.6|85355.6|85408.4|85358.4|85405.5|85355.5|26
1635852840000|2021-11-02 11:34:00|85405.3|85355.3|85406.1|85356.1|85407.5|85357.5|85405.1|85355.1|46
1635852850000|2021-11-02 11:34:10|85406.2|85356.2|85408.8|85358.8|85409.2|85359.2|85405.8|85355.8|38
1635852860000|2021-11-02 11:34:20|85408.7|85358.7|85415.7|85365.7|85416.8|85366.8|85408|85358|39
1635852870000|2021-11-02 11:34:30|85415.5|85365.5|85419.1|85369.1|85421.6|85380.9|85403.4|85365.5|60
1635852880000|2021-11-02 11:34:40|85418.7|85368.7|85416.8|85366.8|85420.1|85370.1|85414.7|85364.7|39
1635852890000|2021-11-02 11:34:50|85417.1|85367.1|85416.8|85366.8|85417.3|85367.3|85416.2|85366.2|26
1635852900000|2021-11-02 11:35:00|85416.9|85366.9|85421.3|85371.3|85421.3|85371.3|85416.8|85366.8|32
1635852910000|2021-11-02 11:35:10|85421.6|85371.6|85408.2|85383.2|85422.2|85383.3|85407.5|85369.9|34
1635852920000|2021-11-02 11:35:20|85409|85384|85400.2|85375.2|85414.3|85384|85400.1|85362.1|42
1635852930000|2021-11-02 11:35:30|85400.1|85375.1|85400|85375|85411.8|85375.1|85397|85358.7|44
1635852940000|2021-11-02 11:35:40|85399.6|85374.6|85400|85375|85400.2|85375.2|85399.1|85374.1|34
1635852950000|2021-11-02 11:35:50|85400.2|85375.2|85399.8|85374.8|85400.2|85375.2|85399.3|85374.3|21
1635852960000|2021-11-02 11:36:00|85399.9|85374.9|85399.6|85374.6|85399.9|85374.9|85398.9|85373.9|15
1635852970000|2021-11-02 11:36:10|85399.7|85374.7|85395.8|85370.8|85399.7|85374.7|85395.2|85370.2|18
1635852980000|2021-11-02 11:36:20|85396.2|85371.2|85408.1|85358.1|85410.6|85373.4|85394.6|85358.1|29
1635852990000|2021-11-02 11:36:30|85408.4|85358.4|85395.7|85370.7|85409.2|85371.4|85395|85357.3|31
1635853000000|2021-11-02 11:36:40|85395.6|85370.6|85393.6|85343.6|85400.8|85370.6|85387.7|85343.6|59
1635853010000|2021-11-02 11:36:50|85394.8|85344.8|85391.1|85341.1|85394.8|85344.8|85390.8|85340.8|38
1635853020000|2021-11-02 11:37:00|85390.9|85340.9|85393.1|85343.1|85393.1|85343.1|85390.7|85340.7|25
1635853030000|2021-11-02 11:37:10|85382.3|85357.3|85396.4|85346.4|85396.9|85357.6|85382.3|85344.5|50
1635853040000|2021-11-02 11:37:20|85396.1|85346.1|85385.3|85360.3|85397.1|85361.5|85384.8|85346.1|30
1635853050000|2021-11-02 11:37:30|85385.1|85360.1|85386.2|85361.2|85386.2|85361.2|85384.9|85359.9|31
1635853060000|2021-11-02 11:37:40|85385.7|85360.7|85397.3|85347.3|85398.9|85361.5|85382.9|85346.1|41
1635853070000|2021-11-02 11:37:50|85397.7|85347.7|85398|85348|85398.1|85348.1|85397.1|85347.1|24
1635853080000|2021-11-02 11:38:00|85397.8|85347.8|85401.4|85351.4|85402.1|85352.1|85397.8|85347.8|39
1635853090000|2021-11-02 11:38:10|85401.5|85351.5|85402.2|85352.2|85402.2|85352.2|85401.4|85351.4|14
1635853100000|2021-11-02 11:38:20|85402.3|85352.3|85401.2|85351.2|85402.3|85352.3|85401.1|85351.1|15
1635853110000|2021-11-02 11:38:30|85401.3|85351.3|85402.3|85352.3|85402.3|85352.3|85401|85351|23
1635853120000|2021-11-02 11:38:40|85402.1|85352.1|85398.8|85348.8|85402.1|85362.8|85385|85348.7|29
1635853130000|2021-11-02 11:38:50|85398.4|85348.4|85397.8|85347.8|85398.9|85348.9|85397.8|85347.8|27
1635853140000|2021-11-02 11:39:00|85398.4|85348.4|85386.7|85361.7|85398.5|85361.7|85382.5|85344.8|39
1635853150000|2021-11-02 11:39:10|85386.5|85361.5|85387.9|85362.9|85388.2|85363.2|85386.5|85361.5|35
1635853160000|2021-11-02 11:39:20|85388|85363|85387.8|85362.8|85388.5|85363.5|85385.7|85360.7|29
1635853170000|2021-11-02 11:39:30|85388|85363|85388.3|85363.3|85388.6|85363.6|85387.2|85362.2|21
1635853180000|2021-11-02 11:39:40|85388.4|85363.4|85389|85364|85389|85364|85387.3|85362.3|29
1635853190000|2021-11-02 11:39:50|85388.9|85363.9|85391.3|85366.3|85392.7|85367.7|85388.9|85363.9|29
1635853200000|2021-11-02 11:40:00|85391.5|85366.5|85390.6|85365.6|85391.6|85366.6|85389.6|85364.6|27
1635853210000|2021-11-02 11:40:10|85390.1|85365.1|85390.9|85365.9|85391.1|85366.1|85390.1|85365.1|27
1635853220000|2021-11-02 11:40:20|85391.1|85366.1|85390.4|85365.4|85391.2|85366.2|85388.9|85363.9|32
1635853230000|2021-11-02 11:40:30|85390.6|85365.6|85390.7|85365.7|85391.6|85366.6|85390.2|85365.2|17
1635853240000|2021-11-02 11:40:40|85390.6|85365.6|85382.1|85357.1|85398.3|85365.6|85382.1|85346.2|40
1635853250000|2021-11-02 11:40:50|85382.8|85357.8|85396.1|85346.1|85397.1|85358.3|85382.8|85344.7|27
1635853260000|2021-11-02 11:41:00|85395.6|85345.6|85394.3|85344.3|85396|85346|85394.2|85344.2|35
1635853270000|2021-11-02 11:41:10|85394.2|85344.2|85395.4|85345.4|85396.3|85346.3|85394|85344|18
1635853280000|2021-11-02 11:41:20|85395.1|85345.1|85396|85346|85396.1|85346.1|85395.1|85345.1|19
1635853290000|2021-11-02 11:41:30|85383.5|85358.5|85384.1|85359.1|85384.3|85359.3|85382.5|85357.5|30
1635853300000|2021-11-02 11:41:40|85384.2|85359.2|85399.1|85349.1|85399.7|85359.5|85384.2|85346.3|28
1635853310000|2021-11-02 11:41:50|85399.6|85349.6|85400.8|85350.8|85400.9|85350.9|85399.4|85349.4|25
1635853320000|2021-11-02 11:42:00|85400.7|85350.7|85392.8|85342.8|85400.7|85355.5|85380.5|85342.1|34
1635853330000|2021-11-02 11:42:10|85392.7|85342.7|85381.9|85356.9|85392.7|85357.7|85380.5|85342.3|32
1635853340000|2021-11-02 11:42:20|85382|85357|85385|85360|85387.7|85362.7|85382|85357|45
1635853350000|2021-11-02 11:42:30|85385.1|85360.1|85389.6|85364.6|85401.5|85364.6|85384.8|85351.1|39
1635853360000|2021-11-02 11:42:40|85388.8|85363.8|85388.4|85363.4|85389.5|85364.5|85388.1|85363.1|36
1635853370000|2021-11-02 11:42:50|85388.2|85363.2|85389.9|85364.9|85390.8|85365.8|85388.1|85363.1|40
1635853380000|2021-11-02 11:43:00|85390|85365|85386.6|85361.6|85399.3|85365|85385.8|85348.2|35
1635853390000|2021-11-02 11:43:10|85386.5|85361.5|85384.3|85359.3|85387.5|85362.5|85384.3|85359.3|35
1635853400000|2021-11-02 11:43:20|85384.5|85359.5|85393.5|85343.5|85393.8|85359.6|85379.8|85341.5|47
1635853410000|2021-11-02 11:43:30|85393.2|85343.2|85392.7|85342.7|85393.4|85343.4|85392.6|85342.6|22
1635853420000|2021-11-02 11:43:40|85392.5|85342.5|85396.5|85346.5|85397.2|85347.2|85392.5|85342.5|36
1635853430000|2021-11-02 11:43:50|85397.8|85347.8|85405.8|85355.8|85407.3|85357.3|85397.8|85347.8|40
1635853440000|2021-11-02 11:44:00|85406.1|85356.1|85400.7|85350.7|85406.1|85365|85387.7|85350.7|40
1635853450000|2021-11-02 11:44:10|85402.1|85352.1|85399.6|85349.6|85402.1|85352.1|85397.6|85347.6|27
1635853460000|2021-11-02 11:44:20|85399.1|85349.1|85400|85350|85400.2|85350.2|85398.8|85348.8|32
1635853470000|2021-11-02 11:44:30|85399.8|85349.8|85401.7|85351.7|85402.2|85352.2|85399.8|85349.8|19
1635853480000|2021-11-02 11:44:40|85401.8|85351.8|85397.2|85347.2|85401.8|85351.8|85395.1|85345.1|45
1635853490000|2021-11-02 11:44:50|85397|85347|85396.5|85346.5|85397.5|85347.5|85396.4|85346.4|25
1635853500000|2021-11-02 11:45:00|85396.6|85346.6|85394.4|85344.4|85397.3|85347.3|85394.4|85344.4|34
1635853510000|2021-11-02 11:45:10|85394.6|85344.6|85399.9|85349.9|85403.6|85356.1|85377.4|85343.3|63
1635853520000|2021-11-02 11:45:20|85399.8|85349.8|85390.6|85365.6|85403.7|85366.3|85390.1|85349.6|42
1635853530000|2021-11-02 11:45:30|85390.8|85365.8|85391.7|85366.7|85392.3|85367.3|85390.8|85365.8|23
1635853540000|2021-11-02 11:45:40|85391.5|85366.5|85387.9|85362.9|85391.8|85366.8|85387.2|85362.2|29
1635853550000|2021-11-02 11:45:50|85388.1|85363.1|85393.2|85368.2|85393.2|85368.2|85385.4|85360.4|49
1635853560000|2021-11-02 11:46:00|85391.3|85366.3|85391.2|85366.2|85393|85368|85389.7|85364.7|45
1635853570000|2021-11-02 11:46:10|85390.5|85365.5|85389.6|85364.6|85400.9|85365.5|85385.2|85348.3|52
1635853580000|2021-11-02 11:46:20|85389.8|85364.8|85389.7|85364.7|85390.8|85365.8|85388.7|85363.7|37
1635853590000|2021-11-02 11:46:30|85389.4|85364.4|85390|85365|85390|85365|85388.3|85363.3|25
1635853600000|2021-11-02 11:46:40|85390.1|85365.1|85386|85361|85390.1|85365.1|85383.6|85358.6|33
1635853610000|2021-11-02 11:46:50|85385.6|85360.6|85386.9|85361.9|85387.2|85362.2|85385.6|85360.6|24
1635853620000|2021-11-02 11:47:00|85387.9|85362.9|85400.9|85350.9|85402.1|85363.7|85387.7|85350.9|36
1635853630000|2021-11-02 11:47:10|85399.1|85349.1|85394.9|85369.9|85408.2|85370.4|85389.1|85348|50
1635853640000|2021-11-02 11:47:20|85395.1|85370.1|85394.2|85369.2|85397.5|85372.5|85393.6|85368.6|42
1635853650000|2021-11-02 11:47:30|85394.4|85369.4|85396|85371|85396.4|85371.4|85394.3|85369.3|42
1635853660000|2021-11-02 11:47:40|85395.9|85370.9|85395.4|85370.4|85396|85371|85394.2|85369.2|29
1635853670000|2021-11-02 11:47:50|85395.3|85370.3|85394.7|85369.7|85395.3|85370.3|85393.1|85368.1|31
1635853680000|2021-11-02 11:48:00|85394.6|85369.6|85405.6|85355.6|85406.1|85371.2|85390.3|85352.2|47
1635853690000|2021-11-02 11:48:10|85405.4|85355.4|85404.1|85354.1|85405.9|85355.9|85404.1|85354.1|18
1635853700000|2021-11-02 11:48:20|85404|85354|85406.7|85356.7|85406.7|85356.7|85404|85354|28
1635853710000|2021-11-02 11:48:30|85406.6|85356.6|85399.2|85349.2|85406.9|85356.9|85399.2|85349.2|28
1635853720000|2021-11-02 11:48:40|85399.1|85349.1|85396.1|85346.1|85400.5|85350.5|85396.1|85346.1|44
1635853730000|2021-11-02 11:48:50|85395.9|85345.9|85394.5|85344.5|85396.1|85346.1|85393.5|85343.5|40
1635853740000|2021-11-02 11:49:00|85394.4|85344.4|85394.7|85344.7|85395.6|85345.6|85394|85344|41
1635853750000|2021-11-02 11:49:10|85394.9|85344.9|85396.1|85346.1|85396.1|85346.1|85394.4|85344.4|28
1635853760000|2021-11-02 11:49:20|85395.9|85345.9|85395.1|85345.1|85396.3|85346.3|85394.8|85344.8|24
1635853770000|2021-11-02 11:49:30|85395.3|85345.3|85395.3|85345.3|85396.9|85346.9|85393.8|85343.8|39
1635853780000|2021-11-02 11:49:40|85395|85345|85398|85348|85398|85348|85395|85345|24
1635853790000|2021-11-02 11:49:50|85397.5|85347.5|85396.2|85346.2|85397.5|85347.5|85395.9|85345.9|23
1635853800000|2021-11-02 11:50:00|85395.9|85345.9|85395.6|85345.6|85397|85358.9|85382.7|85344.9|40
1635853810000|2021-11-02 11:50:10|85395.7|85345.7|85395.2|85345.2|85396.2|85357.6|85380.1|85340.9|44
1635853820000|2021-11-02 11:50:20|85396.2|85346.2|85394.8|85344.8|85396.2|85346.2|85393|85343|25
1635853830000|2021-11-02 11:50:30|85395.1|85345.1|85395.4|85345.4|85396.3|85346.3|85394.8|85344.8|18
1635853840000|2021-11-02 11:50:40|85395.1|85345.1|85397.1|85347.1|85397.7|85347.7|85395.1|85345.1|22
1635853850000|2021-11-02 11:50:50|85396.9|85346.9|85398.4|85348.4|85398.9|85348.9|85396.9|85346.9|21
1635853860000|2021-11-02 11:51:00|85398.6|85348.6|85399.3|85349.3|85399.3|85349.3|85398.2|85348.2|29
1635853870000|2021-11-02 11:51:10|85399.1|85349.1|85405.7|85355.7|85405.7|85355.7|85398.8|85348.8|27
1635853880000|2021-11-02 11:51:20|85405.5|85355.5|85409|85359|85409.2|85359.2|85405|85355|37
1635853890000|2021-11-02 11:51:30|85408.9|85358.9|85407.1|85357.1|85410|85360|85407.1|85357.1|32
1635853900000|2021-11-02 11:51:40|85407.2|85357.2|85403.8|85353.8|85407.4|85357.4|85403.8|85353.8|30
1635853910000|2021-11-02 11:51:50|85403.6|85353.6|85400.6|85350.6|85403.6|85353.6|85400.6|85350.6|31
1635853920000|2021-11-02 11:52:00|85400.4|85350.4|85400|85350|85400.4|85350.4|85399.4|85349.4|21
1635853930000|2021-11-02 11:52:10|85399.9|85349.9|85398.5|85348.5|85400.4|85350.4|85397.8|85347.8|28
1635853940000|2021-11-02 11:52:20|85398.7|85348.7|85400|85350|85401.2|85351.2|85397.5|85347.5|29
1635853950000|2021-11-02 11:52:30|85400.3|85350.3|85402.5|85352.5|85404.5|85354.5|85399.9|85349.9|37
1635853960000|2021-11-02 11:52:40|85402.6|85352.6|85399.2|85349.2|85402.6|85352.6|85398.3|85348.3|40
1635853970000|2021-11-02 11:52:50|85399.3|85349.3|85400.7|85350.7|85401.5|85351.5|85399.2|85349.2|29
1635853980000|2021-11-02 11:53:00|85400.8|85350.8|85399|85349|85400.9|85350.9|85397.6|85347.6|23
1635853990000|2021-11-02 11:53:10|85398.7|85348.7|85381.8|85356.8|85398.7|85360.3|85380.8|85344.2|29
1635854000000|2021-11-02 11:53:20|85381.7|85356.7|85383.2|85358.2|85383.2|85358.2|85381.3|85356.3|35
1635854010000|2021-11-02 11:53:30|85383.1|85358.1|85382.3|85357.3|85383.1|85358.1|85382.1|85357.1|26
1635854020000|2021-11-02 11:53:40|85382.2|85357.2|85381.3|85356.3|85382.4|85357.4|85380.7|85355.7|27
1635854030000|2021-11-02 11:53:50|85381.4|85356.4|85379.2|85354.2|85382.4|85357.4|85378.9|85353.9|42
1635854040000|2021-11-02 11:54:00|85379.1|85354.1|85396.3|85346.3|85398.7|85354.1|85379|85344.2|31
1635854050000|2021-11-02 11:54:10|85396.2|85346.2|85395|85345|85396.3|85346.3|85394.9|85344.9|37
1635854060000|2021-11-02 11:54:20|85394.9|85344.9|85391.2|85341.2|85395.7|85345.7|85390.8|85340.8|36
1635854070000|2021-11-02 11:54:30|85391.6|85341.6|85392.2|85342.2|85392.5|85342.5|85389.6|85339.6|35
1635854080000|2021-11-02 11:54:40|85392.4|85342.4|85391.8|85341.8|85394.5|85344.5|85391.8|85341.8|33
1635854090000|2021-11-02 11:54:50|85392.1|85342.1|85388.5|85338.5|85392.3|85342.3|85388.5|85338.5|21
1635854100000|2021-11-02 11:55:00|85388.7|85338.7|85387.9|85337.9|85389.7|85339.7|85385.5|85335.5|41
1635854110000|2021-11-02 11:55:10|85388|85338|85378.8|85328.8|85389.8|85345.3|85363.6|85328.8|51
1635854120000|2021-11-02 11:55:20|85379|85329|85378.1|85328.1|85380|85330|85378.1|85328.1|40
1635854130000|2021-11-02 11:55:30|85378.5|85328.5|85375.4|85325.4|85378.6|85328.6|85374.6|85324.6|45
1635854140000|2021-11-02 11:55:40|85375.1|85325.1|85378.8|85328.8|85378.9|85328.9|85375.1|85325.1|44
1635854150000|2021-11-02 11:55:50|85378.7|85328.7|85376.2|85326.2|85379.2|85329.2|85374.5|85324.5|31
1635854160000|2021-11-02 11:56:00|85376.1|85326.1|85377.2|85327.2|85377.4|85327.4|85375|85325|44
1635854170000|2021-11-02 11:56:10|85377.3|85327.3|85375.8|85325.8|85378.8|85328.8|85374.3|85324.3|48
1635854180000|2021-11-02 11:56:20|85375.5|85325.5|85370.8|85320.8|85378.4|85328.4|85370.8|85320.8|42
1635854190000|2021-11-02 11:56:30|85370.4|85320.4|85360.5|85335.5|85374|85336.5|85358.9|85319.7|45
1635854200000|2021-11-02 11:56:40|85360.7|85335.7|85358.7|85333.7|85371.3|85336.8|85355.1|85318|50
1635854210000|2021-11-02 11:56:50|85358.8|85333.8|85365.5|85315.5|85372.7|85334.4|85354.2|85315.5|52
1635854220000|2021-11-02 11:57:00|85365.8|85315.8|85361.5|85311.5|85367.2|85317.2|85358|85308|58
1635854230000|2021-11-02 11:57:10|85361|85311|85351.7|85301.7|85362.1|85312.1|85350.4|85300.4|47
1635854240000|2021-11-02 11:57:20|85352.1|85302.1|85346|85296|85352.1|85312.4|85335.5|85295.3|44
1635854250000|2021-11-02 11:57:30|85347.1|85297.1|85337.5|85287.5|85348.1|85298.1|85337.5|85287.5|50
1635854260000|2021-11-02 11:57:40|85337.3|85287.3|85344.5|85294.5|85344.7|85294.7|85336.3|85286.3|48
1635854270000|2021-11-02 11:57:50|85344.4|85294.4|85347.4|85297.4|85349|85299|85343.1|85293.1|55
1635854280000|2021-11-02 11:58:00|85348.7|85298.7|85350.6|85300.6|85352.5|85302.5|85346.6|85296.6|58
1635854290000|2021-11-02 11:58:10|85350.3|85300.3|85341.7|85291.7|85350.5|85300.5|85340.3|85290.3|56
1635854300000|2021-11-02 11:58:20|85343.1|85293.1|85339.4|85289.4|85343.7|85293.7|85337.7|85287.7|50
1635854310000|2021-11-02 11:58:30|85340.8|85290.8|85340.2|85290.2|85342|85292|85339.1|85289.1|42
1635854320000|2021-11-02 11:58:40|85340.8|85290.8|85339.8|85289.8|85344.2|85300|85323.7|85285.8|53
1635854330000|2021-11-02 11:58:50|85340.7|85290.7|85345.4|85295.4|85346.7|85296.7|85340|85290|48
1635854340000|2021-11-02 11:59:00|85344.9|85294.9|85350.3|85300.3|85351.5|85301.5|85344.9|85294.9|56
1635854350000|2021-11-02 11:59:10|85350.7|85300.7|85351.2|85301.2|85354.4|85317.5|85342.5|85300.2|38
1635854360000|2021-11-02 11:59:20|85354.3|85304.3|85354|85304|85355.4|85305.4|85352.3|85302.3|34
1635854370000|2021-11-02 11:59:30|85354.4|85304.4|85353.9|85303.9|85355.1|85305.1|85353.5|85303.5|31
1635854380000|2021-11-02 11:59:40|85353.7|85303.7|85353.8|85303.8|85355|85305|85353.7|85303.7|27
1635854390000|2021-11-02 11:59:50|85354.2|85304.2|85343.3|85293.3|85355.3|85305.3|85342.3|85292.3|57
1635854400000|2021-11-02 12:00:00|85343.7|85293.7|85343|85293|85347.5|85297.5|85341|85291|54
1635854410000|2021-11-02 12:00:10|85342.8|85292.8|85343.3|85293.3|85351.5|85301.5|85340.7|85290.7|60
1635854420000|2021-11-02 12:00:20|85343|85293|85334.7|85284.7|85343.3|85299.7|85323.8|85283.4|58
1635854430000|2021-11-02 12:00:30|85334.6|85284.6|85325.9|85275.9|85334.6|85284.6|85323.8|85273.8|60
1635854440000|2021-11-02 12:00:40|85325|85275|85326.6|85276.6|85328|85278|85322.7|85272.7|49
1635854450000|2021-11-02 12:00:50|85326.7|85276.7|85323.7|85273.7|85326.7|85276.7|85323.4|85273.4|44
1635854460000|2021-11-02 12:01:00|85325.7|85275.7|85320.7|85270.7|85326.5|85276.5|85320.7|85270.7|59
1635854470000|2021-11-02 12:01:10|85321.2|85271.2|85311.9|85261.9|85321.2|85271.2|85311.9|85261.9|59
1635854480000|2021-11-02 12:01:20|85313.1|85263.1|85312.5|85262.5|85314.3|85264.3|85310.6|85260.6|51
1635854490000|2021-11-02 12:01:30|85313|85263|85320.9|85270.9|85320.9|85283.4|85306|85262.4|51
1635854500000|2021-11-02 12:01:40|85320.4|85270.4|85323.5|85273.5|85326|85287|85310.9|85268.5|63
1635854510000|2021-11-02 12:01:50|85323.2|85273.2|85328.6|85278.6|85329.4|85289.4|85310.8|85271.8|51
1635854520000|2021-11-02 12:02:00|85329.5|85279.5|85332.1|85282.1|85334|85296.1|85318.2|85278.4|52
1635854530000|2021-11-02 12:02:10|85333.7|85283.7|85338.6|85288.6|85339|85300.4|85320.5|85283.1|57
1635854540000|2021-11-02 12:02:20|85325.9|85300.9|85332|85307|85343.8|85307|85325.8|85290|58
1635854550000|2021-11-02 12:02:30|85331.9|85306.9|85354.4|85304.4|85355.3|85314.9|85331.9|85297.2|56
1635854560000|2021-11-02 12:02:40|85356|85306|85351.6|85326.6|85365|85327.2|85343.7|85305.7|56
1635854570000|2021-11-02 12:02:50|85350.9|85325.9|85355.8|85330.8|85368|85333.3|85350.9|85315.3|49
1635854580000|2021-11-02 12:03:00|85355.3|85330.3|85348.9|85323.9|85366|85331.3|85347.8|85311.4|47
1635854590000|2021-11-02 12:03:10|85349.4|85324.4|85342|85317|85362.2|85324.4|85340.7|85305.5|45
1635854600000|2021-11-02 12:03:20|85342.8|85317.8|85342.4|85317.4|85343.1|85318.1|85340.6|85315.6|40
1635854610000|2021-11-02 12:03:30|85343|85318|85343.1|85318.1|85343.7|85318.7|85342.4|85317.4|27
1635854620000|2021-11-02 12:03:40|85342.6|85317.6|85342.9|85317.9|85343.8|85318.8|85342|85317|38
1635854630000|2021-11-02 12:03:50|85343.1|85318.1|85338|85313|85343.1|85318.1|85333.8|85308.8|61
1635854640000|2021-11-02 12:04:00|85338.6|85313.6|85345.2|85295.2|85346|85313.6|85333.9|85295.2|50
1635854650000|2021-11-02 12:04:10|85345.1|85295.1|85353.5|85303.5|85353.5|85315.1|85332.4|85295.1|41
1635854660000|2021-11-02 12:04:20|85352.9|85302.9|85353.7|85303.7|85355.6|85305.6|85352.9|85302.9|34
1635854670000|2021-11-02 12:04:30|85353.6|85303.6|85348.5|85298.5|85354.4|85304.4|85348.5|85298.5|44
1635854680000|2021-11-02 12:04:40|85347.8|85297.8|85337.2|85312.2|85350.2|85314.4|85335.9|85297.8|36
1635854690000|2021-11-02 12:04:50|85337.1|85312.1|85353.3|85303.3|85356.3|85315|85336.6|85302.7|30
1635854700000|2021-11-02 12:05:00|85353.2|85303.2|85340.3|85315.3|85353.2|85316.5|85339.3|85299.4|25
1635854710000|2021-11-02 12:05:10|85340.2|85315.2|85358.1|85308.1|85358.1|85318.7|85339.7|85305.6|26
1635854720000|2021-11-02 12:05:20|85359|85309|85363.9|85313.9|85365.2|85315.2|85358.9|85308.9|40
1635854730000|2021-11-02 12:05:30|85364.1|85314.1|85356.3|85306.3|85364.1|85319.4|85344.4|85305.3|36
1635854740000|2021-11-02 12:05:40|85356.4|85306.4|85353.4|85303.4|85356.7|85319.8|85341.9|85303|28
1635854750000|2021-11-02 12:05:50|85352.8|85302.8|85352.5|85302.5|85354.2|85315.6|85336.1|85298.5|48
1635854760000|2021-11-02 12:06:00|85352.7|85302.7|85336.5|85311.5|85352.7|85311.5|85333.4|85298|46
1635854770000|2021-11-02 12:06:10|85336.4|85311.4|85336.3|85311.3|85338.4|85313.4|85336.2|85311.2|40
1635854780000|2021-11-02 12:06:20|85336.2|85311.2|85336.6|85311.6|85337.2|85312.2|85335.6|85310.6|27
1635854790000|2021-11-02 12:06:30|85336.4|85311.4|85346.1|85296.1|85346.4|85311.6|85332.4|85294.2|42
1635854800000|2021-11-02 12:06:40|85346|85296|85331.2|85306.2|85346|85311.1|85330.3|85294.8|45
1635854810000|2021-11-02 12:06:50|85331.4|85306.4|85330.7|85305.7|85331.6|85306.6|85330.5|85305.5|21
1635854820000|2021-11-02 12:07:00|85330.9|85305.9|85330.8|85305.8|85331.8|85306.8|85330.1|85305.1|33
1635854830000|2021-11-02 12:07:10|85330.9|85305.9|85323.2|85298.2|85331.3|85306.3|85321.9|85296.9|33
1635854840000|2021-11-02 12:07:20|85324|85299|85327|85277|85330.2|85301.4|85315.1|85276.6|43
1635854850000|2021-11-02 12:07:30|85327.2|85277.2|85330.8|85280.8|85331.6|85281.6|85326.7|85276.7|41
1635854860000|2021-11-02 12:07:40|85330.4|85280.4|85329.4|85279.4|85330.7|85280.7|85329.3|85279.3|30
1635854870000|2021-11-02 12:07:50|85316.2|85291.2|85326.3|85276.3|85331.2|85291.5|85316|85276.3|38
1635854880000|2021-11-02 12:08:00|85326.1|85276.1|85324.5|85274.5|85327.5|85288.3|85312.2|85274.5|45
1635854890000|2021-11-02 12:08:10|85324.4|85274.4|85313.2|85288.2|85324.4|85288.8|85311.6|85274.4|40
1635854900000|2021-11-02 12:08:20|85313.1|85288.1|85313.1|85288.1|85314.1|85289.1|85312.8|85287.8|22
1635854910000|2021-11-02 12:08:30|85313.2|85288.2|85320.8|85270.8|85322.3|85288.7|85308.3|85269.1|42
1635854920000|2021-11-02 12:08:40|85320.7|85270.7|85315.7|85265.7|85320.7|85276.9|85300.9|85264.2|43
1635854930000|2021-11-02 12:08:50|85315.6|85265.6|85313.4|85263.4|85316.6|85266.6|85313.4|85263.4|38
1635854940000|2021-11-02 12:09:00|85313.8|85263.8|85320.4|85270.4|85321.4|85283.6|85305.7|85263.6|48
1635854950000|2021-11-02 12:09:10|85320.2|85270.2|85313.2|85263.2|85320.2|85270.2|85313.2|85263.2|51
1635854960000|2021-11-02 12:09:20|85313.3|85263.3|85310.8|85260.8|85313.6|85263.6|85310.7|85260.7|40
1635854970000|2021-11-02 12:09:30|85311|85261|85303.6|85253.6|85311|85261|85302.4|85252.4|43
1635854980000|2021-11-02 12:09:40|85303.2|85253.2|85301|85251|85304.9|85254.9|85300.6|85250.6|39
1635854990000|2021-11-02 12:09:50|85300.9|85250.9|85289|85264|85300.9|85264|85285.7|85249|36
1635855000000|2021-11-02 12:10:00|85288.6|85263.6|85311.7|85261.7|85313.1|85272.8|85288.6|85253.4|60
1635855010000|2021-11-02 12:10:10|85311.6|85261.6|85312.1|85262.1|85313.4|85263.4|85311.2|85261.2|38
1635855020000|2021-11-02 12:10:20|85312.2|85262.2|85314.4|85264.4|85315.6|85265.6|85311.9|85261.9|35
1635855030000|2021-11-02 12:10:30|85314.9|85264.9|85316.3|85266.3|85316.3|85266.3|85312.8|85262.8|36
1635855040000|2021-11-02 12:10:40|85316.8|85266.8|85312.2|85262.2|85317.1|85278|85298.3|85261.5|42
1635855050000|2021-11-02 12:10:50|85311|85261|85313.2|85263.2|85313.5|85263.5|85311|85261|37
1635855060000|2021-11-02 12:11:00|85313.6|85263.6|85312.6|85262.6|85313.7|85263.7|85312.6|85262.6|27
1635855070000|2021-11-02 12:11:10|85312.7|85262.7|85309.2|85259.2|85312.7|85262.7|85309.2|85259.2|23
1635855080000|2021-11-02 12:11:20|85309.4|85259.4|85310.6|85260.6|85312.1|85262.1|85308.8|85258.8|30
1635855090000|2021-11-02 12:11:30|85310.5|85260.5|85305.8|85255.8|85310.9|85260.9|85305.6|85255.6|30
1635855100000|2021-11-02 12:11:40|85305.6|85255.6|85308|85258|85308.3|85258.3|85305.6|85255.6|36
1635855110000|2021-11-02 12:11:50|85308.3|85258.3|85295.9|85270.9|85309.4|85271.8|85295.9|85255.9|44
1635855120000|2021-11-02 12:12:00|85296.6|85271.6|85305.9|85255.9|85306.4|85271.7|85293.4|85254.8|57
1635855130000|2021-11-02 12:12:10|85306|85256|85313.2|85263.2|85313.9|85263.9|85306|85256|41
1635855140000|2021-11-02 12:12:20|85313.3|85263.3|85329.9|85279.9|85329.9|85290.4|85309.5|85263.3|40
1635855150000|2021-11-02 12:12:30|85328.7|85278.7|85329.3|85279.3|85330.1|85280.1|85328.1|85278.1|34
1635855160000|2021-11-02 12:12:40|85329.7|85279.7|85330|85280|85331.7|85281.7|85328|85278|36
1635855170000|2021-11-02 12:12:50|85329.6|85279.6|85332|85282|85332|85282|85328.3|85278.3|34
1635855180000|2021-11-02 12:13:00|85332.1|85282.1|85330.2|85280.2|85333|85283|85330.2|85280.2|45
1635855190000|2021-11-02 12:13:10|85329.7|85279.7|85327.6|85277.6|85329.7|85279.7|85327.2|85277.2|49
1635855200000|2021-11-02 12:13:20|85327.5|85277.5|85315|85265|85327.7|85277.7|85315|85265|44
1635855210000|2021-11-02 12:13:30|85314.4|85264.4|85308.3|85258.3|85315.1|85265.1|85307.5|85257.5|40
1635855220000|2021-11-02 12:13:40|85306.8|85256.8|85307.7|85257.7|85307.8|85257.8|85306.2|85256.2|33
1635855230000|2021-11-02 12:13:50|85307.6|85257.6|85303.5|85253.5|85308.1|85258.1|85302.5|85252.5|46
1635855240000|2021-11-02 12:14:00|85303.7|85253.7|85302.8|85252.8|85305.8|85255.8|85302.1|85252.1|59
1635855250000|2021-11-02 12:14:10|85302.9|85252.9|85302.5|85252.5|85303.3|85253.3|85302.3|85252.3|21
1635855260000|2021-11-02 12:14:20|85302.7|85252.7|85301.9|85251.9|85305.6|85255.6|85301.1|85251.1|43
1635855270000|2021-11-02 12:14:30|85301.7|85251.7|85311.4|85261.4|85312.7|85271|85293.2|85250.7|43
1635855280000|2021-11-02 12:14:40|85312.4|85262.4|85305.5|85255.5|85312.6|85262.6|85304.8|85254.8|43
1635855290000|2021-11-02 12:14:50|85305.7|85255.7|85302.8|85252.8|85306.1|85256.1|85300.7|85250.7|41
1635855300000|2021-11-02 12:15:00|85302.1|85252.1|85285|85260|85302.1|85262.9|85282|85250.2|50
1635855310000|2021-11-02 12:15:10|85284.9|85259.9|85292.2|85242.2|85294.7|85260.7|85282.1|85242.2|47
1635855320000|2021-11-02 12:15:20|85293.1|85243.1|85280|85230|85294.8|85248.4|85273.4|85229.5|55
1635855330000|2021-11-02 12:15:30|85279|85229|85262.6|85212.6|85282.8|85241.2|85261.9|85211.9|55
1635855340000|2021-11-02 12:15:40|85262.7|85212.7|85259.2|85209.2|85263.7|85213.7|85258.5|85208.5|49
1635855350000|2021-11-02 12:15:50|85259.3|85209.3|85262.3|85212.3|85264.3|85214.3|85258.2|85208.2|44
1635855360000|2021-11-02 12:16:00|85262.7|85212.7|85262.2|85212.2|85267.4|85217.4|85261.7|85211.7|48
1635855370000|2021-11-02 12:16:10|85262|85212|85269|85219|85269.3|85219.3|85261.9|85211.9|56
1635855380000|2021-11-02 12:16:20|85268.8|85218.8|85271.6|85221.6|85271.9|85221.9|85268.4|85218.4|31
1635855390000|2021-11-02 12:16:30|85271.7|85221.7|85274|85224|85275|85225|85271.4|85221.4|44
1635855400000|2021-11-02 12:16:40|85273.5|85223.5|85271.2|85221.2|85275.3|85225.3|85270.8|85220.8|44
1635855410000|2021-11-02 12:16:50|85271.8|85221.8|85262.3|85212.3|85271.8|85230.2|85250.4|85212.3|36
1635855420000|2021-11-02 12:17:00|85262.2|85212.2|85262|85212|85263.4|85213.4|85262|85212|38
1635855430000|2021-11-02 12:17:10|85262.2|85212.2|85260.3|85210.3|85262.2|85212.2|85258.7|85208.7|47
1635855440000|2021-11-02 12:17:20|85259.9|85209.9|85263.9|85213.9|85265|85215|85259.1|85209.1|44
1635855450000|2021-11-02 12:17:30|85263.8|85213.8|85262.1|85212.1|85263.8|85213.8|85260.8|85210.8|32
1635855460000|2021-11-02 12:17:40|85261.9|85211.9|85260.1|85210.1|85265.1|85225.9|85250.9|85210|44
1635855470000|2021-11-02 12:17:50|85260.2|85210.2|85270.6|85220.6|85271.7|85225.3|85249.5|85209.9|47
1635855480000|2021-11-02 12:18:00|85273.1|85223.1|85276|85226|85276.2|85226.2|85270.8|85220.8|50
1635855490000|2021-11-02 12:18:10|85276.1|85226.1|85276.2|85226.2|85278|85228|85275.3|85225.3|43
1635855500000|2021-11-02 12:18:20|85276.3|85226.3|85276.7|85226.7|85277.7|85227.7|85275.7|85225.7|33
1635855510000|2021-11-02 12:18:30|85276.6|85226.6|85276.7|85226.7|85276.9|85226.9|85275.9|85225.9|34
1635855520000|2021-11-02 12:18:40|85276.8|85226.8|85277.3|85227.3|85277.6|85227.6|85275.8|85225.8|28
1635855530000|2021-11-02 12:18:50|85277|85227|85285.8|85235.8|85287.6|85246.8|85270|85226.9|55
1635855540000|2021-11-02 12:19:00|85285.9|85235.9|85288.3|85238.3|85289.5|85239.5|85285.4|85235.4|53
1635855550000|2021-11-02 12:19:10|85288|85238|85274.5|85249.5|85288.3|85250.8|85274.1|85236.8|36
1635855560000|2021-11-02 12:19:20|85274.6|85249.6|85275.9|85250.9|85277.3|85252.3|85273.6|85248.6|40
1635855570000|2021-11-02 12:19:30|85276.2|85251.2|85267.5|85242.5|85277|85252|85266.5|85241.5|48
1635855580000|2021-11-02 12:19:40|85267.7|85242.7|85267.1|85242.1|85267.7|85242.7|85266.6|85241.6|23
1635855590000|2021-11-02 12:19:50|85266.8|85241.8|85269.9|85244.9|85283.3|85245.8|85266.2|85232.5|38
1635855600000|2021-11-02 12:20:00|85269.7|85244.7|85293.2|85243.2|85293.2|85253.8|85266.6|85238.7|61
1635855610000|2021-11-02 12:20:10|85293.1|85243.1|85299.7|85249.7|85304.1|85266.3|85283.3|85242.3|64
1635855620000|2021-11-02 12:20:20|85298.3|85248.3|85302.6|85252.6|85308.9|85267.7|85288.6|85248.3|59
1635855630000|2021-11-02 12:20:30|85302.8|85252.8|85308.9|85258.9|85310|85268.3|85284.6|85250.4|55
1635855640000|2021-11-02 12:20:40|85308.1|85258.1|85310.7|85260.7|85311|85261|85307.3|85257.3|39
1635855650000|2021-11-02 12:20:50|85311.2|85261.2|85299.2|85249.2|85311.4|85261.4|85297.8|85247.8|56
1635855660000|2021-11-02 12:21:00|85299.4|85249.4|85296.1|85246.1|85301.5|85251.5|85295.4|85245.4|40
1635855670000|2021-11-02 12:21:10|85295.2|85245.2|85290|85240|85298|85248|85290|85240|42
1635855680000|2021-11-02 12:21:20|85289.7|85239.7|85287.7|85237.7|85291.2|85241.2|85286.6|85236.6|40
1635855690000|2021-11-02 12:21:30|85289.2|85239.2|85282.5|85232.5|85289.8|85239.8|85282.5|85232.5|48
1635855700000|2021-11-02 12:21:40|85283.9|85233.9|85283.5|85233.5|85283.9|85233.9|85282.1|85232.1|28
1635855710000|2021-11-02 12:21:50|85283.6|85233.6|85286.2|85236.2|85287|85237|85283.6|85233.6|42
1635855720000|2021-11-02 12:22:00|85286.4|85236.4|85291.1|85241.1|85296.1|85246.1|85286.3|85236.3|64
1635855730000|2021-11-02 12:22:10|85291.3|85241.3|85293.5|85243.5|85295.5|85258.1|85279|85241|52
1635855740000|2021-11-02 12:22:20|85294.6|85244.6|85276.4|85251.4|85294.6|85255.4|85275.7|85241.6|43
1635855750000|2021-11-02 12:22:30|85276.5|85251.5|85299.4|85249.4|85301.2|85263.3|85276.3|85242.6|53
1635855760000|2021-11-02 12:22:40|85298.7|85248.7|85301.3|85251.3|85302|85252|85298.7|85248.7|40
1635855770000|2021-11-02 12:22:50|85302|85252|85286.1|85261.1|85302|85262.4|85284.4|85249.5|46
1635855780000|2021-11-02 12:23:00|85286|85261|85287.1|85262.1|85287.4|85262.4|85283.8|85258.8|30
1635855790000|2021-11-02 12:23:10|85287.2|85262.2|85301.1|85251.1|85302.5|85265.9|85287.2|85250.7|41
1635855800000|2021-11-02 12:23:20|85301.2|85251.2|85300.2|85250.2|85301.4|85251.4|85300.2|85250.2|16
1635855810000|2021-11-02 12:23:30|85300.4|85250.4|85285.5|85260.5|85300.6|85262.7|85284.1|85248.6|41
1635855820000|2021-11-02 12:23:40|85283.3|85258.3|85280.9|85255.9|85283.3|85258.3|85279.2|85254.2|38
1635855830000|2021-11-02 12:23:50|85280.3|85255.3|85292|85242|85292.3|85255.3|85272.8|85233.5|48
1635855840000|2021-11-02 12:24:00|85291.6|85241.6|85291.8|85241.8|85298.1|85258.3|85283.3|85239.8|55
1635855850000|2021-11-02 12:24:10|85292|85242|85296.7|85246.7|85296.9|85257.4|85281.9|85241.6|38
1635855860000|2021-11-02 12:24:20|85297|85247|85297.1|85247.1|85298|85248|85295.2|85245.2|35
1635855870000|2021-11-02 12:24:30|85296.9|85246.9|85296.7|85246.7|85296.9|85246.9|85296|85246|29
1635855880000|2021-11-02 12:24:40|85296.8|85246.8|85297.7|85247.7|85298.6|85248.6|85295.9|85245.9|20
1635855890000|2021-11-02 12:24:50|85283.3|85258.3|85284.5|85259.5|85284.5|85259.5|85282.9|85257.9|25
1635855900000|2021-11-02 12:25:00|85284.3|85259.3|85285.5|85235.5|85285.7|85259.3|85271.5|85234.2|42
1635855910000|2021-11-02 12:25:10|85285.6|85235.6|85291.2|85241.2|85291.3|85251.9|85275.8|85235.1|38
1635855920000|2021-11-02 12:25:20|85290.9|85240.9|85308.8|85258.8|85311.6|85273.1|85290.7|85240.8|41
1635855930000|2021-11-02 12:25:30|85308.6|85258.6|85317.1|85267.1|85317.8|85277.7|85301.7|85257.7|49
1635855940000|2021-11-02 12:25:40|85317.3|85267.3|85312.5|85262.5|85317.9|85267.9|85312.4|85262.4|39
1635855950000|2021-11-02 12:25:50|85312.7|85262.7|85313.5|85263.5|85316.4|85266.4|85312.3|85262.3|40
1635855960000|2021-11-02 12:26:00|85310.3|85260.3|85313.5|85263.5|85315|85265|85309.7|85259.7|32
1635855970000|2021-11-02 12:26:10|85313.4|85263.4|85315.8|85265.8|85316.3|85266.3|85313|85263|22
1635855980000|2021-11-02 12:26:20|85315.9|85265.9|85309.2|85259.2|85315.9|85265.9|85308.7|85258.7|40
1635855990000|2021-11-02 12:26:30|85312|85262|85311.8|85261.8|85313.2|85263.2|85310.9|85260.9|29
1635856000000|2021-11-02 12:26:40|85311.6|85261.6|85304.1|85279.1|85316.6|85279.1|85303.9|85261.4|37
1635856010000|2021-11-02 12:26:50|85303.9|85278.9|85303.2|85278.2|85304.7|85279.7|85302.5|85277.5|33
1635856020000|2021-11-02 12:27:00|85303.1|85278.1|85298.7|85273.7|85303.9|85278.9|85298.7|85273.7|36
1635856030000|2021-11-02 12:27:10|85298.8|85273.8|85299|85274|85300.4|85275.4|85298.1|85273.1|34
1635856040000|2021-11-02 12:27:20|85298.8|85273.8|85303.9|85253.9|85307.4|85273.8|85297.6|85253|32
1635856050000|2021-11-02 12:27:30|85304.8|85254.8|85303.6|85253.6|85305.3|85255.3|85303.6|85253.6|29
1635856060000|2021-11-02 12:27:40|85303.7|85253.7|85303.8|85253.8|85304.1|85254.1|85302.8|85252.8|26
1635856070000|2021-11-02 12:27:50|85303.9|85253.9|85303|85253|85304.2|85254.2|85302.9|85252.9|36
1635856080000|2021-11-02 12:28:00|85303.1|85253.1|85302.5|85252.5|85304.1|85254.1|85301.8|85251.8|39
1635856090000|2021-11-02 12:28:10|85302.3|85252.3|85289.7|85264.7|85302.8|85266|85288.6|85251.2|36
1635856100000|2021-11-02 12:28:20|85289.6|85264.6|85289.7|85264.7|85290.4|85265.4|85289.5|85264.5|16
1635856110000|2021-11-02 12:28:30|85289.5|85264.5|85290.4|85265.4|85291.1|85266.1|85289.4|85264.4|31
1635856120000|2021-11-02 12:28:40|85290.3|85265.3|85289|85264|85291.1|85266.1|85288.9|85263.9|21
1635856130000|2021-11-02 12:28:50|85289.2|85264.2|85302.3|85252.3|85302.6|85265.9|85288.3|85252.3|27
1635856140000|2021-11-02 12:29:00|85302.4|85252.4|85295.7|85270.7|85306.6|85271.7|85295.2|85252.4|48
1635856150000|2021-11-02 12:29:10|85295.9|85270.9|85312.3|85287.3|85312.3|85287.3|85295.4|85270.4|49
1635856160000|2021-11-02 12:29:20|85314|85289|85316.2|85266.2|85327.9|85290.8|85304.6|85266.2|48
1635856170000|2021-11-02 12:29:30|85316.5|85266.5|85305.3|85280.3|85318.8|85281.5|85305|85266.5|39
1635856180000|2021-11-02 12:29:40|85305.4|85280.4|85301.2|85276.2|85321.8|85283.3|85300.4|85270.2|40
1635856190000|2021-11-02 12:29:50|85301.9|85276.9|85317.3|85267.3|85318|85277.4|85301.9|85264.8|46
1635856200000|2021-11-02 12:30:00|85317.2|85267.2|85310.4|85260.4|85317.2|85274.7|85296|85257.8|51
1635856210000|2021-11-02 12:30:10|85310.2|85260.2|85306.5|85256.5|85311.6|85261.6|85304.3|85254.3|48
1635856220000|2021-11-02 12:30:20|85306.3|85256.3|85306.1|85256.1|85307.1|85257.1|85305.6|85255.6|36
1635856230000|2021-11-02 12:30:30|85306.8|85256.8|85307.2|85257.2|85307.9|85257.9|85306.6|85256.6|31
1635856240000|2021-11-02 12:30:40|85307.3|85257.3|85300.7|85250.7|85308.1|85258.1|85300.2|85250.2|41
1635856250000|2021-11-02 12:30:50|85300.8|85250.8|85289.6|85239.6|85301|85258.3|85281.6|85239.6|54
1635856260000|2021-11-02 12:31:00|85289.4|85239.4|85282.5|85232.5|85292|85253.9|85278.9|85232|51
1635856270000|2021-11-02 12:31:10|85282.6|85232.6|85263.4|85238.4|85282.6|85240.6|85263.4|85226|53
1635856280000|2021-11-02 12:31:20|85263.6|85238.6|85274|85224|85277.9|85241.2|85261.8|85224|45
1635856290000|2021-11-02 12:31:30|85274.1|85224.1|85272.9|85222.9|85274.3|85224.3|85271.7|85221.7|33
1635856300000|2021-11-02 12:31:40|85270.6|85220.6|85263.1|85213.1|85270.6|85224|85249|85211.4|53
1635856310000|2021-11-02 12:31:50|85262.2|85212.2|85278.3|85228.3|85280.2|85240.4|85262.2|85212.2|60
1635856320000|2021-11-02 12:32:00|85278.1|85228.1|85267.3|85242.3|85283.6|85242.8|85267.1|85226.5|53
1635856330000|2021-11-02 12:32:10|85267.2|85242.2|85281|85231|85281|85243.3|85263.8|85229.8|49
1635856340000|2021-11-02 12:32:20|85283.3|85233.3|85294.2|85244.2|85300.6|85261.3|85272|85233.3|60
1635856350000|2021-11-02 12:32:30|85294.3|85244.3|85285.9|85260.9|85303|85260.9|85285.9|85243.5|58
1635856360000|2021-11-02 12:32:40|85284.7|85259.7|85301.8|85251.8|85302.1|85261.1|85283.4|85244.9|58
1635856370000|2021-11-02 12:32:50|85301|85251|85302.4|85252.4|85302.4|85262.7|85284.3|85246.2|62
1635856380000|2021-11-02 12:33:00|85302.1|85252.1|85293.7|85268.7|85311.2|85270.4|85293.1|85252.1|65
1635856390000|2021-11-02 12:33:10|85295.2|85270.2|85294|85244|85303.3|85270.9|85286.9|85243.6|52
1635856400000|2021-11-02 12:33:20|85294.1|85244.1|85297.3|85247.3|85297.4|85247.4|85292.1|85242.1|55
1635856410000|2021-11-02 12:33:30|85296.7|85246.7|85282.8|85257.8|85297|85258.6|85282.4|85245.3|44
1635856420000|2021-11-02 12:33:40|85282.9|85257.9|85295.7|85245.7|85296.5|85258|85280.9|85244.7|43
1635856430000|2021-11-02 12:33:50|85296.1|85246.1|85293|85243|85296.1|85246.1|85292.8|85242.8|39
1635856440000|2021-11-02 12:34:00|85280.7|85255.7|85291.9|85241.9|85292.1|85255.9|85278.2|85240.3|39
1635856450000|2021-11-02 12:34:10|85291.7|85241.7|85278.6|85253.6|85291.7|85254.6|85276.8|85240.8|48
1635856460000|2021-11-02 12:34:20|85277.7|85252.7|85273.1|85248.1|85277.7|85252.7|85272.3|85247.3|45
1635856470000|2021-11-02 12:34:30|85273.4|85248.4|85277.4|85252.4|85280.2|85255.2|85273.3|85248.3|55
1635856480000|2021-11-02 12:34:40|85277.8|85252.8|85273.9|85248.9|85289.8|85252.8|85271.7|85238.9|53
1635856490000|2021-11-02 12:34:50|85273.1|85248.1|85271.8|85246.8|85283.9|85248.3|85267.4|85222.9|64
1635856500000|2021-11-02 12:35:00|85272.2|85247.2|85270.8|85245.8|85274.8|85249.8|85270.8|85245.8|54
1635856510000|2021-11-02 12:35:10|85270.9|85245.9|85287.7|85237.7|85290.8|85252.4|85270.9|85236.8|50
1635856520000|2021-11-02 12:35:20|85287.4|85237.4|85274.3|85249.3|85288|85251.8|85269.9|85237|61
1635856530000|2021-11-02 12:35:30|85287|85237|85275.4|85250.4|85287.6|85252.4|85270.7|85235.5|49
1635856540000|2021-11-02 12:35:40|85275.3|85250.3|85273.7|85248.7|85275.8|85250.8|85273.7|85248.7|38
1635856550000|2021-11-02 12:35:50|85273.6|85248.6|85274.6|85249.6|85275.2|85250.2|85273.2|85248.2|33
1635856560000|2021-11-02 12:36:00|85274.7|85249.7|85283.3|85233.3|85288.5|85250.7|85269.8|85233.3|52
1635856570000|2021-11-02 12:36:10|85283.1|85233.1|85284.9|85234.9|85284.9|85250.1|85261|85224.7|66
1635856580000|2021-11-02 12:36:20|85287.4|85237.4|85295.7|85245.7|85295.7|85256.8|85273.3|85235.2|60
1635856590000|2021-11-02 12:36:30|85296.2|85246.2|85298.3|85248.3|85300.8|85264.7|85284.9|85245.8|58
1635856600000|2021-11-02 12:36:40|85297.9|85247.9|85289.1|85264.1|85297.9|85264.2|85282.8|85243.7|60
1635856610000|2021-11-02 12:36:50|85288.8|85263.8|85282.6|85257.6|85299.5|85265.7|85282.3|85245.8|56
1635856620000|2021-11-02 12:37:00|85282.8|85257.8|85279.5|85254.5|85303.6|85264.3|85279.5|85244.7|61
1635856630000|2021-11-02 12:37:10|85280|85255|85274.4|85249.4|85294.1|85255.7|85273.7|85238.4|55
1635856640000|2021-11-02 12:37:20|85274.5|85249.5|85271.6|85221.6|85283.1|85249.5|85261|85218.2|69
1635856650000|2021-11-02 12:37:30|85274.3|85224.3|85275.7|85225.7|85275.8|85238.1|85261.3|85222.9|59
1635856660000|2021-11-02 12:37:40|85275.3|85225.3|85276.3|85226.3|85276.9|85239.1|85261.2|85224.1|56
1635856670000|2021-11-02 12:37:50|85276.2|85226.2|85274.9|85224.9|85277.9|85236.7|85260.2|85224.2|57
1635856680000|2021-11-02 12:38:00|85274.7|85224.7|85267.9|85217.9|85274.7|85236.6|85253.4|85214.4|49
1635856690000|2021-11-02 12:38:10|85268.2|85218.2|85261.7|85211.7|85268.2|85218.2|85261.3|85211.3|45
1635856700000|2021-11-02 12:38:20|85262.3|85212.3|85256.7|85206.7|85263.3|85213.3|85256.1|85206.1|44
1635856710000|2021-11-02 12:38:30|85256.5|85206.5|85258.8|85208.8|85259.4|85209.4|85255.6|85205.6|42
1635856720000|2021-11-02 12:38:40|85257.9|85207.9|85265.5|85215.5|85266.7|85216.7|85254.9|85204.9|50
1635856730000|2021-11-02 12:38:50|85266.7|85216.7|85267.4|85217.4|85270.3|85220.3|85265.9|85215.9|53
1635856740000|2021-11-02 12:39:00|85267.5|85217.5|85272.7|85222.7|85273.5|85223.5|85267.4|85217.4|47
1635856750000|2021-11-02 12:39:10|85272.6|85222.6|85269|85219|85272.7|85232.1|85256.3|85217.9|39
1635856760000|2021-11-02 12:39:20|85269.2|85219.2|85270.1|85220.1|85272.2|85222.2|85269.2|85219.2|44
1635856770000|2021-11-02 12:39:30|85270.5|85220.5|85270.6|85220.6|85271.3|85221.3|85269.3|85219.3|30
1635856780000|2021-11-02 12:39:40|85270.8|85220.8|85244.4|85219.4|85271.9|85234|85244.4|85206.4|47
1635856790000|2021-11-02 12:39:50|85242.6|85217.6|85251.3|85201.3|85251.6|85217.7|85236.2|85196.3|45
1635856800000|2021-11-02 12:40:00|85252.7|85202.7|85242.8|85217.8|85255.6|85218.4|85242.7|85201.4|59
1635856810000|2021-11-02 12:40:10|85242.5|85217.5|85245.3|85220.3|85258.8|85221.1|85242|85204.9|49
1635856820000|2021-11-02 12:40:20|85245.7|85220.7|85254.5|85204.5|85257.6|85220.7|85242.1|85204|28
1635856830000|2021-11-02 12:40:30|85254.6|85204.6|85253.6|85203.6|85254.9|85204.9|85253.3|85203.3|30
1635856840000|2021-11-02 12:40:40|85253.7|85203.7|85237.4|85212.4|85253.7|85213.1|85236.3|85199.7|28
1635856850000|2021-11-02 12:40:50|85249.4|85199.4|85250.1|85200.1|85250.2|85210.1|85232.7|85197.2|50
1635856860000|2021-11-02 12:41:00|85250.4|85200.4|85253.7|85203.7|85255.5|85218.5|85240.2|85200.3|53
1635856870000|2021-11-02 12:41:10|85253.4|85203.4|85250.8|85200.8|85253.7|85203.7|85250.5|85200.5|31
1635856880000|2021-11-02 12:41:20|85250.7|85200.7|85235.1|85210.1|85251.2|85212.3|85234.5|85199.7|37
1635856890000|2021-11-02 12:41:30|85235.2|85210.2|85233.9|85208.9|85235.8|85210.8|85233.6|85208.6|35
1635856900000|2021-11-02 12:41:40|85234.6|85209.6|85229.4|85204.4|85245.6|85209.6|85227.1|85194.7|41
1635856910000|2021-11-02 12:41:50|85229.3|85204.3|85236.1|85186.1|85239.4|85204.3|85223.5|85184.7|45
1635856920000|2021-11-02 12:42:00|85236.3|85186.3|85238.8|85188.8|85239.1|85189.1|85236|85186|50
1635856930000|2021-11-02 12:42:10|85239.1|85189.1|85257.2|85207.2|85258.4|85218.3|85229.1|85188.9|54
1635856940000|2021-11-02 12:42:20|85257.1|85207.1|85258.3|85208.3|85260|85210|85255.7|85205.7|44
1635856950000|2021-11-02 12:42:30|85258.6|85208.6|85259.4|85209.4|85260.4|85210.4|85257.8|85207.8|32
1635856960000|2021-11-02 12:42:40|85259.3|85209.3|85259.9|85209.9|85260.1|85210.1|85259.3|85209.3|17
1635856970000|2021-11-02 12:42:50|85260|85210|85259.6|85209.6|85260.5|85223.6|85246.3|85208.5|40
1635856980000|2021-11-02 12:43:00|85260.3|85210.3|85249.5|85224.5|85265|85226.3|85247.1|85210.3|59
1635856990000|2021-11-02 12:43:10|85249|85224|85270.2|85220.2|85271.3|85232.7|85248.9|85215.9|49
1635857000000|2021-11-02 12:43:20|85270.4|85220.4|85259.3|85234.3|85271.9|85235|85259|85219.4|33
1635857010000|2021-11-02 12:43:30|85259.7|85234.7|85260.5|85235.5|85275.3|85237.1|85259.2|85223.2|37
1635857020000|2021-11-02 12:43:40|85259.9|85234.9|85261.4|85236.4|85262.4|85237.4|85259.2|85234.2|46
1635857030000|2021-11-02 12:43:50|85260.1|85235.1|85261.3|85211.3|85263.8|85235.1|85250.6|85209.7|59
1635857040000|2021-11-02 12:44:00|85261.5|85211.5|85260.1|85210.1|85263|85213|85258.7|85208.7|55
1635857050000|2021-11-02 12:44:10|85260|85210|85255.5|85205.5|85260.4|85210.4|85255.5|85205.5|34
1635857060000|2021-11-02 12:44:20|85253.7|85203.7|85237.2|85212.2|85253.8|85212.8|85237|85199.7|43
1635857070000|2021-11-02 12:44:30|85237.8|85212.8|85236.6|85211.6|85238.6|85213.6|85235.4|85210.4|41
1635857080000|2021-11-02 12:44:40|85236.3|85211.3|85246.7|85196.7|85246.8|85211.7|85231.6|85194.2|56
1635857090000|2021-11-02 12:44:50|85246.9|85196.9|85249.5|85199.5|85250|85212|85236.5|85196|41
1635857100000|2021-11-02 12:45:00|85249.7|85199.7|85253.6|85203.6|85254.3|85214.5|85238.5|85199.4|50
1635857110000|2021-11-02 12:45:10|85253.5|85203.5|85252.2|85202.2|85253.5|85203.5|85252.2|85202.2|28
1635857120000|2021-11-02 12:45:20|85251.1|85201.1|85251.1|85201.1|85252.6|85216.7|85237.5|85200.1|50
1635857130000|2021-11-02 12:45:30|85250.8|85200.8|85262.7|85212.7|85263|85220.9|85242.1|85200.3|44
1635857140000|2021-11-02 12:45:40|85262.9|85212.9|85262.3|85212.3|85264.8|85214.8|85262.1|85212.1|39
1635857150000|2021-11-02 12:45:50|85262.2|85212.2|85265.2|85215.2|85265.3|85215.3|85261.5|85211.5|35
1635857160000|2021-11-02 12:46:00|85265.3|85215.3|85248.2|85223.2|85265.6|85225.2|85248.2|85210.8|36
1635857170000|2021-11-02 12:46:10|85248.3|85223.3|85240.6|85215.6|85254.8|85223.5|85240.6|85204.6|54
1635857180000|2021-11-02 12:46:20|85240.5|85215.5|85240.7|85215.7|85241.8|85216.8|85239.8|85214.8|36
1635857190000|2021-11-02 12:46:30|85241.4|85216.4|85253|85203|85257.6|85219.3|85236.8|85203|55
1635857200000|2021-11-02 12:46:40|85253.6|85203.6|85253|85203|85254.4|85216.3|85239.3|85201.5|48
1635857210000|2021-11-02 12:46:50|85253.6|85203.6|85239.4|85214.4|85253.8|85216.9|85238.5|85203.3|26
1635857220000|2021-11-02 12:47:00|85239.2|85214.2|85241.5|85216.5|85254.7|85217.3|85238.7|85202.2|43
1635857230000|2021-11-02 12:47:10|85242.3|85217.3|85238.3|85213.3|85242.8|85217.8|85237.1|85212.1|41
1635857240000|2021-11-02 12:47:20|85237.6|85212.6|85253.3|85203.3|85253.8|85215.7|85235.6|85202.4|45
1635857250000|2021-11-02 12:47:30|85253.4|85203.4|85236.5|85211.5|85253.4|85213|85234|85201.5|42
1635857260000|2021-11-02 12:47:40|85236.4|85211.4|85235.7|85210.7|85236.7|85211.7|85234.2|85209.2|26
1635857270000|2021-11-02 12:47:50|85235|85210|85235.6|85210.6|85235.9|85210.9|85233.4|85208.4|27
1635857280000|2021-11-02 12:48:00|85234.7|85209.7|85235.8|85185.8|85240.3|85209.7|85232.1|85185.7|29
1635857290000|2021-11-02 12:48:10|85223.9|85198.9|85235.7|85185.7|85235.8|85198.9|85220.7|85184.4|41
1635857300000|2021-11-02 12:48:20|85235.6|85185.6|85222.9|85197.9|85236.3|85200.2|85222.4|85183.3|39
1635857310000|2021-11-02 12:48:30|85222.4|85197.4|85227.5|85177.5|85232.5|85198.5|85216|85177.5|54
1635857320000|2021-11-02 12:48:40|85227.6|85177.6|85217.5|85192.5|85231.6|85193|85217.4|85177.5|43
1635857330000|2021-11-02 12:48:50|85217.4|85192.4|85228.5|85178.5|85228.6|85193.2|85215.1|85177.6|35
1635857340000|2021-11-02 12:49:00|85228.4|85178.4|85208.2|85183.2|85229|85191.4|85208.2|85173.9|44
1635857350000|2021-11-02 12:49:10|85207.7|85182.7|85199.8|85174.8|85214.1|85182.7|85197.9|85158.9|57
1635857360000|2021-11-02 12:49:20|85199.6|85174.6|85202.5|85177.5|85215|85177.6|85199.6|85162.2|40
1635857370000|2021-11-02 12:49:30|85202.6|85177.6|85200.6|85175.6|85203.5|85178.5|85199.7|85174.7|39
1635857380000|2021-11-02 12:49:40|85202.4|85177.4|85200.1|85175.1|85202.9|85177.9|85199.8|85174.8|45
1635857390000|2021-11-02 12:49:50|85200.3|85175.3|85198.1|85173.1|85211.3|85176.5|85197.9|85161.3|48
1635857400000|2021-11-02 12:50:00|85197.7|85172.7|85198|85173|85198.4|85173.4|85195.9|85170.9|29
1635857410000|2021-11-02 12:50:10|85197.6|85172.6|85196.8|85171.8|85198.8|85173.8|85196|85171|44
1635857420000|2021-11-02 12:50:20|85195.7|85170.7|85192.3|85167.3|85208.1|85171.7|85189.2|85152.4|60
1635857430000|2021-11-02 12:50:30|85192.6|85167.6|85208.3|85158.3|85208.3|85170.6|85192.3|85156.6|55
1635857440000|2021-11-02 12:50:40|85208.1|85158.1|85194.7|85169.7|85208.1|85170.6|85193.7|85157.7|36
1635857450000|2021-11-02 12:50:50|85194.9|85169.9|85205.1|85155.1|85208|85171.7|85194.6|85154.7|40
1635857460000|2021-11-02 12:51:00|85205|85155|85197.3|85172.3|85205.6|85173.9|85195.6|85154.4|51
1635857470000|2021-11-02 12:51:10|85198.5|85173.5|85209.8|85184.8|85215.7|85185.4|85198|85165.7|59
1635857480000|2021-11-02 12:51:20|85210.5|85185.5|85215|85190|85215.3|85190.3|85210.1|85185.1|43
1635857490000|2021-11-02 12:51:30|85214.5|85189.5|85211.1|85186.1|85219.9|85194.9|85209.6|85184.6|54
1635857500000|2021-11-02 12:51:40|85210.5|85185.5|85213.8|85188.8|85215|85190|85209.8|85184.8|41
1635857510000|2021-11-02 12:51:50|85213.9|85188.9|85231.4|85181.4|85231.4|85198.7|85213.7|85179.9|52
1635857520000|2021-11-02 12:52:00|85231.5|85181.5|85219.9|85194.9|85231.7|85195.3|85218.3|85181.4|27
1635857530000|2021-11-02 12:52:10|85220.3|85195.3|85234|85184|85234|85196.4|85215.4|85183.7|49
1635857540000|2021-11-02 12:52:20|85233.2|85183.2|85220.4|85195.4|85234|85195.9|85219.7|85182.9|37
1635857550000|2021-11-02 12:52:30|85220.5|85195.5|85231.2|85181.2|85231.2|85195.7|85218.3|85180.3|41
1635857560000|2021-11-02 12:52:40|85230.8|85180.8|85228.5|85178.5|85230.8|85194.1|85215.3|85176.8|43
1635857570000|2021-11-02 12:52:50|85228.4|85178.4|85229.2|85179.2|85230|85180|85227.2|85177.2|29
1635857580000|2021-11-02 12:53:00|85229|85179|85225.7|85175.7|85229|85179|85225.7|85175.7|34
1635857590000|2021-11-02 12:53:10|85225.6|85175.6|85222.9|85172.9|85225.6|85184.9|85209.7|85172.2|35
1635857600000|2021-11-02 12:53:20|85222.7|85172.7|85224.6|85174.6|85226.3|85176.3|85221.4|85171.4|44
1635857610000|2021-11-02 12:53:30|85224.4|85174.4|85221.7|85171.7|85224.8|85184.6|85208|85170.8|33
1635857620000|2021-11-02 12:53:40|85222.2|85172.2|85216.5|85191.5|85230.1|85192.1|85212.2|85170.9|39
1635857630000|2021-11-02 12:53:50|85216.1|85191.1|85217.8|85192.8|85218.2|85193.2|85216|85191|29
1635857640000|2021-11-02 12:54:00|85217.7|85192.7|85218.3|85193.3|85220.1|85195.1|85217.3|85192.3|40
1635857650000|2021-11-02 12:54:10|85218.4|85193.4|85221|85196|85233.8|85196|85218|85183|35
1635857660000|2021-11-02 12:54:20|85220.5|85195.5|85219.5|85194.5|85222.2|85197.2|85218.1|85193.1|27
1635857670000|2021-11-02 12:54:30|85219.7|85194.7|85221.9|85196.9|85235.1|85198.2|85218.7|85184.9|44
1635857680000|2021-11-02 12:54:40|85222.4|85197.4|85221.7|85196.7|85223|85198|85221|85196|32
1635857690000|2021-11-02 12:54:50|85221.9|85196.9|85225.6|85200.6|85226.2|85201.2|85221.7|85196.7|29
1635857700000|2021-11-02 12:55:00|85225.8|85200.8|85231.2|85206.2|85231.8|85206.8|85224.6|85199.6|54
1635857710000|2021-11-02 12:55:10|85230.9|85205.9|85223.2|85198.2|85237|85206|85222.9|85186.8|50
1635857720000|2021-11-02 12:55:20|85223.8|85198.8|85207.4|85182.4|85231.1|85199.2|85207.3|85174.3|55
1635857730000|2021-11-02 12:55:30|85207.2|85182.2|85210.4|85160.4|85211.7|85182.2|85199.6|85160.4|54
1635857740000|2021-11-02 12:55:40|85211.5|85161.5|85215.7|85165.7|85216.6|85166.6|85211.5|85161.5|39
1635857750000|2021-11-02 12:55:50|85216|85166|85201|85176|85216|85180.9|85200|85166|41
1635857760000|2021-11-02 12:56:00|85201.1|85176.1|85198.1|85173.1|85203.2|85178.2|85198|85173|46
1635857770000|2021-11-02 12:56:10|85197.7|85172.7|85197.6|85172.6|85198.6|85173.6|85194.4|85169.4|48
1635857780000|2021-11-02 12:56:20|85197.5|85172.5|85190.3|85165.3|85198.1|85173.1|85190.3|85165.3|48
1635857790000|2021-11-02 12:56:30|85190.7|85165.7|85189.6|85164.6|85190.7|85165.7|85189.4|85164.4|38
1635857800000|2021-11-02 12:56:40|85189.7|85164.7|85192|85167|85193.1|85168.1|85187.8|85162.8|39
1635857810000|2021-11-02 12:56:50|85192.6|85167.6|85186|85161|85192.6|85167.6|85186|85161|43
1635857820000|2021-11-02 12:57:00|85186.3|85161.3|85201.4|85151.4|85202.8|85165.1|85184|85150.8|61
1635857830000|2021-11-02 12:57:10|85201.5|85151.5|85185.9|85160.9|85201.5|85163.7|85184.4|85150.4|53
1635857840000|2021-11-02 12:57:20|85185.5|85160.5|85178.4|85153.4|85190.7|85165.7|85177.4|85152.4|50
1635857850000|2021-11-02 12:57:30|85177.6|85152.6|85172.9|85147.9|85186|85153.5|85169.3|85132.1|55
1635857860000|2021-11-02 12:57:40|85172.8|85147.8|85177.1|85152.1|85177.9|85152.9|85172|85147|40
1635857870000|2021-11-02 12:57:50|85177.7|85152.7|85170.1|85145.1|85177.7|85152.7|85169.1|85144.1|51
1635857880000|2021-11-02 12:58:00|85168.2|85143.2|85162.9|85137.9|85171.2|85146.2|85162.9|85137.9|57
1635857890000|2021-11-02 12:58:10|85163.1|85138.1|85174.5|85124.5|85174.5|85138.1|85158.3|85120.5|52
1635857900000|2021-11-02 12:58:20|85174.4|85124.4|85170.9|85145.9|85175.6|85146|85162.5|85124.3|51
1635857910000|2021-11-02 12:58:30|85170.1|85145.1|85171.6|85146.6|85172.7|85147.7|85167.5|85142.5|58
1635857920000|2021-11-02 12:58:40|85173.9|85148.9|85186.4|85136.4|85187|85156.5|85172.7|85136.4|55
1635857930000|2021-11-02 12:58:50|85186.5|85136.5|85179.5|85129.5|85188.4|85146.6|85166|85128.3|51
1635857940000|2021-11-02 12:59:00|85178.9|85128.9|85147|85122|85181.2|85146.9|85146.4|85121.4|62
1635857950000|2021-11-02 12:59:10|85162.8|85112.8|85149.4|85124.4|85162.8|85127.9|85149.3|85112.8|64
1635857960000|2021-11-02 12:59:20|85149.7|85124.7|85148.5|85123.5|85152.6|85127.6|85147.8|85122.8|61
1635857970000|2021-11-02 12:59:30|85148|85123|85145.7|85120.7|85149|85124|85145.7|85120.7|44
1635857980000|2021-11-02 12:59:40|85146|85121|85147.9|85122.9|85148.8|85123.8|85146|85121|44
1635857990000|2021-11-02 12:59:50|85148.2|85123.2|85154.1|85104.1|85155.3|85123.8|85143.1|85104.1|44
1635858000000|2021-11-02 13:00:00|85154.7|85104.7|85157.1|85107.1|85160|85121.3|85143.5|85101.3|59
1635858010000|2021-11-02 13:00:10|85158.2|85108.2|85160.8|85110.8|85161.6|85120.2|85141.9|85105.1|62
1635858020000|2021-11-02 13:00:20|85160.9|85110.9|85180.5|85130.5|85181.1|85134.9|85144.6|85106.9|58
1635858030000|2021-11-02 13:00:30|85179.5|85129.5|85192|85142|85194.6|85144.6|85178.9|85128.9|61
1635858040000|2021-11-02 13:00:40|85191.8|85141.8|85191.5|85141.5|85192.1|85142.1|85189.8|85139.8|36
1635858050000|2021-11-02 13:00:50|85191.6|85141.6|85193.3|85168.3|85193.9|85168.6|85181|85141.5|49
1635858060000|2021-11-02 13:01:00|85193.2|85168.2|85227.4|85177.4|85228.7|85189.7|85192.6|85154|66
1635858070000|2021-11-02 13:01:10|85227.3|85177.3|85240.9|85215.9|85252.2|85216|85214.3|85176.8|61
1635858080000|2021-11-02 13:01:20|85240.7|85215.7|85254.4|85204.4|85254.7|85215.7|85240.6|85197.7|49
1635858090000|2021-11-02 13:01:30|85253.9|85203.9|85256.5|85206.5|85257.8|85218.9|85243.4|85203.9|40
1635858100000|2021-11-02 13:01:40|85256.4|85206.4|85255.5|85205.5|85257.2|85207.2|85252.8|85202.8|40
1635858110000|2021-11-02 13:01:50|85255.2|85205.2|85256.6|85231.6|85262.4|85231.6|85252.6|85205.2|56
1635858120000|2021-11-02 13:02:00|85255.2|85230.2|85248.8|85223.8|85264.7|85230.2|85248.4|85213.7|45
1635858130000|2021-11-02 13:02:10|85248.7|85223.7|85258|85208|85263|85223.9|85248.7|85207.5|48
1635858140000|2021-11-02 13:02:20|85258.2|85208.2|85254.9|85204.9|85258.2|85219.6|85242.3|85204.9|48
1635858150000|2021-11-02 13:02:30|85253.9|85203.9|85255.8|85205.8|85256.4|85218.9|85240.6|85203.9|36
1635858160000|2021-11-02 13:02:40|85256.8|85206.8|85245.6|85195.6|85256.8|85206.8|85244.8|85194.8|42
1635858170000|2021-11-02 13:02:50|85245.4|85195.4|85235.9|85185.9|85246.4|85196.4|85235.7|85185.7|51
1635858180000|2021-11-02 13:03:00|85236|85186|85232.2|85182.2|85236|85186|85231.7|85181.7|41
1635858190000|2021-11-02 13:03:10|85232.4|85182.4|85224|85199|85234.1|85199|85224|85180.9|37
1635858200000|2021-11-02 13:03:20|85224.7|85199.7|85237.1|85187.1|85237.6|85201.4|85223.2|85185.6|39
1635858210000|2021-11-02 13:03:30|85237.3|85187.3|85234.8|85184.8|85237.9|85187.9|85233.7|85183.7|33
1635858220000|2021-11-02 13:03:40|85235.1|85185.1|85236.8|85186.8|85237.4|85187.4|85234.4|85184.4|36
1635858230000|2021-11-02 13:03:50|85237|85187|85238.2|85188.2|85239.2|85189.2|85234.8|85184.8|41
1635858240000|2021-11-02 13:04:00|85237.9|85187.9|85228|85203|85243.6|85203.6|85227.5|85185.3|53
1635858250000|2021-11-02 13:04:10|85228.5|85203.5|85228.9|85203.9|85244.6|85206.9|85228.5|85190.2|52
1635858260000|2021-11-02 13:04:20|85228.8|85203.8|85236.4|85186.4|85238.7|85204.1|85225.8|85186.4|41
1635858270000|2021-11-02 13:04:30|85235.8|85185.8|85222.2|85197.2|85236.8|85197.4|85219.9|85184.8|44
1635858280000|2021-11-02 13:04:40|85222|85197|85221.2|85196.2|85223.5|85198.5|85220.6|85195.6|37
1635858290000|2021-11-02 13:04:50|85221.3|85196.3|85221.3|85196.3|85221.9|85196.9|85219.5|85194.5|38
1635858300000|2021-11-02 13:05:00|85221|85196|85223.9|85198.9|85225.8|85200.8|85220.6|85195.6|43
1635858310000|2021-11-02 13:05:10|85223|85198|85224.9|85199.9|85227|85202|85221.8|85196.8|42
1635858320000|2021-11-02 13:05:20|85224.2|85199.2|85242.1|85192.1|85242.3|85204.9|85223.9|85190.7|44
1635858330000|2021-11-02 13:05:30|85241.9|85191.9|85268.9|85218.9|85269.1|85229.6|85241.3|85191.3|35
1635858340000|2021-11-02 13:05:40|85269.8|85219.8|85262|85212|85270|85224.8|85248.9|85210.8|43
1635858350000|2021-11-02 13:05:50|85261.9|85211.9|85262.1|85212.1|85262.8|85212.8|85261.7|85211.7|27
1635858360000|2021-11-02 13:06:00|85261.6|85211.6|85261.9|85211.9|85266|85226.5|85251|85211.3|29
1635858370000|2021-11-02 13:06:10|85262.1|85212.1|85250|85225|85263.9|85225.2|85248.4|85211.1|36
1635858380000|2021-11-02 13:06:20|85250.2|85225.2|85282.9|85232.9|85283.5|85245.2|85250.2|85216.1|49
1635858390000|2021-11-02 13:06:30|85282.4|85232.4|85290.1|85240.1|85290.1|85248.7|85273.7|85232|44
1635858400000|2021-11-02 13:06:40|85289.5|85239.5|85281.2|85231.2|85290.7|85251.7|85267.4|85228.7|57
1635858410000|2021-11-02 13:06:50|85281.1|85231.1|85287.5|85237.5|85287.5|85247.2|85271.7|85231.1|45
1635858420000|2021-11-02 13:07:00|85287.7|85237.7|85285.3|85235.3|85287.7|85237.7|85283.6|85233.6|48
1635858430000|2021-11-02 13:07:10|85285.5|85235.5|85284.8|85234.8|85289.5|85251|85274.8|85234.6|41
1635858440000|2021-11-02 13:07:20|85285.9|85235.9|85315.1|85265.1|85320.6|85270.6|85285.7|85235.7|50
1635858450000|2021-11-02 13:07:30|85316.2|85266.2|85306.7|85256.7|85316.2|85266.2|85304.2|85254.2|54
1635858460000|2021-11-02 13:07:40|85304|85254|85300.5|85250.5|85304|85265.1|85290.1|85250.5|43
1635858470000|2021-11-02 13:07:50|85298|85248|85300.1|85250.1|85300.8|85262.5|85287.5|85246|53
1635858480000|2021-11-02 13:08:00|85299.1|85249.1|85299.2|85249.2|85300.9|85261.7|85286.6|85246.1|45
1635858490000|2021-11-02 13:08:10|85299.9|85249.9|85282.8|85257.8|85302.6|85259.1|85281.1|85248.1|45
1635858500000|2021-11-02 13:08:20|85281.8|85256.8|85292.6|85242.6|85295.4|85256.8|85281.8|85241.8|30
1635858510000|2021-11-02 13:08:30|85292.5|85242.5|85290.8|85240.8|85292.5|85253.6|85278.4|85239.3|47
1635858520000|2021-11-02 13:08:40|85290.5|85240.5|85309.6|85259.6|85310.3|85270.7|85288.9|85240.5|33
1635858530000|2021-11-02 13:08:50|85309.7|85259.7|85312.5|85262.5|85313.4|85273.8|85298.5|85257.1|41
1635858540000|2021-11-02 13:09:00|85311.5|85261.5|85304.8|85254.8|85311.5|85261.5|85303.7|85253.7|43
1635858550000|2021-11-02 13:09:10|85304.3|85254.3|85303.6|85253.6|85304.6|85254.6|85302.6|85252.6|36
1635858560000|2021-11-02 13:09:20|85303.3|85253.3|85318.4|85268.4|85318.7|85278.3|85297.5|85253.3|34
1635858570000|2021-11-02 13:09:30|85319|85269|85299|85249|85319|85269|85288|85248.7|54
1635858580000|2021-11-02 13:09:40|85298.8|85248.8|85298.4|85248.4|85300|85250|85298|85248|44
1635858590000|2021-11-02 13:09:50|85298.1|85248.1|85292|85242|85298.1|85258.9|85282.6|85241.9|39
1635858600000|2021-11-02 13:10:00|85291.7|85241.7|85273.5|85223.5|85291.7|85250.5|85269.4|85220.8|59
1635858610000|2021-11-02 13:10:10|85273.6|85223.6|85270.2|85220.2|85273.6|85223.6|85267.8|85217.8|51
1635858620000|2021-11-02 13:10:20|85270.1|85220.1|85268.2|85218.2|85270.1|85220.1|85266.9|85216.9|41
1635858630000|2021-11-02 13:10:30|85268.8|85218.8|85265.7|85215.7|85268.9|85218.9|85263.8|85213.8|62
1635858640000|2021-11-02 13:10:40|85265.8|85215.8|85297|85247|85298.5|85251.4|85265.4|85215.4|56
1635858650000|2021-11-02 13:10:50|85296.9|85246.9|85298.9|85248.9|85299.1|85249.1|85296.9|85246.9|36
1635858660000|2021-11-02 13:11:00|85299|85249|85303.1|85253.1|85305.9|85255.9|85298.5|85248.5|48
1635858670000|2021-11-02 13:11:10|85304.1|85254.1|85300.9|85250.9|85304.3|85254.3|85300|85250|50
1635858680000|2021-11-02 13:11:20|85301|85251|85302.2|85252.2|85303.4|85253.4|85300.2|85250.2|37
1635858690000|2021-11-02 13:11:30|85302.3|85252.3|85292.6|85267.6|85302.3|85268.3|85289.5|85251.9|35
1635858700000|2021-11-02 13:11:40|85293|85268|85306.6|85256.6|85307.8|85270.6|85293|85256.6|38
1635858710000|2021-11-02 13:11:50|85306.5|85256.5|85291|85266|85306.9|85266.8|85290|85253|60
1635858720000|2021-11-02 13:12:00|85290.8|85265.8|85291|85266|85291.7|85266.7|85288.3|85263.3|40
1635858730000|2021-11-02 13:12:10|85291.2|85266.2|85305.2|85255.2|85305.4|85267.9|85290.9|85255.2|33
1635858740000|2021-11-02 13:12:20|85305.3|85255.3|85305.5|85255.5|85305.9|85255.9|85305.2|85255.2|22
1635858750000|2021-11-02 13:12:30|85306|85256|85317.4|85267.4|85317.9|85267.9|85304.7|85254.7|42
1635858760000|2021-11-02 13:12:40|85316.7|85266.7|85323.5|85273.5|85324.8|85274.8|85316.7|85266.7|49
1635858770000|2021-11-02 13:12:50|85323.4|85273.4|85322.9|85272.9|85325.2|85285.9|85308.5|85271.3|51
1635858780000|2021-11-02 13:13:00|85323.5|85273.5|85326.2|85276.2|85326.2|85276.2|85319.4|85269.4|41
1635858790000|2021-11-02 13:13:10|85324.1|85274.1|85325.3|85275.3|85329.1|85289.7|85314.5|85273.4|52
1635858800000|2021-11-02 13:13:20|85325.4|85275.4|85308|85283|85325.4|85283.6|85308|85271.8|30
1635858810000|2021-11-02 13:13:30|85309.1|85284.1|85308|85283|85322.1|85284.1|85306.5|85270.2|37
1635858820000|2021-11-02 13:13:40|85307.6|85282.6|85309.1|85284.1|85311.6|85286.6|85307.6|85282.6|35
1635858830000|2021-11-02 13:13:50|85309.3|85284.3|85309.2|85284.2|85309.8|85284.8|85308.5|85283.5|43
1635858840000|2021-11-02 13:14:00|85309.7|85284.7|85308.4|85283.4|85310.1|85285.1|85306|85281|48
1635858850000|2021-11-02 13:14:10|85308.5|85283.5|85329|85279|85329.6|85291.2|85308.5|85271.8|50
1635858860000|2021-11-02 13:14:20|85328.8|85278.8|85328.3|85278.3|85329.1|85279.1|85328.2|85278.2|29
1635858870000|2021-11-02 13:14:30|85328.2|85278.2|85321|85296|85333.8|85296.7|85320.3|85278.2|38
1635858880000|2021-11-02 13:14:40|85332.7|85282.7|85324.4|85274.4|85332.7|85288|85313|85274.1|42
1635858890000|2021-11-02 13:14:50|85324.3|85274.3|85324.9|85274.9|85326|85276|85323.9|85273.9|35
1635858900000|2021-11-02 13:15:00|85324.8|85274.8|85321.2|85271.2|85325|85275|85320.8|85270.8|56
1635858910000|2021-11-02 13:15:10|85321.6|85271.6|85315.1|85290.1|85325|85290.4|85313.8|85270.6|52
1635858920000|2021-11-02 13:15:20|85327.5|85277.5|85331.9|85281.9|85332.7|85294.7|85319.1|85277.3|49
1635858930000|2021-11-02 13:15:30|85331.8|85281.8|85331.5|85281.5|85333|85296.2|85319.9|85277.7|57
1635858940000|2021-11-02 13:15:40|85331.3|85281.3|85332|85282|85333.8|85283.8|85331|85281|49
1635858950000|2021-11-02 13:15:50|85332.1|85282.1|85315.9|85290.9|85332.4|85292.6|85315.3|85278.7|38
1635858960000|2021-11-02 13:16:00|85315.4|85290.4|85336.6|85286.6|85337.3|85300.3|85315.4|85286.6|54
1635858970000|2021-11-02 13:16:10|85337.6|85287.6|85321.4|85271.4|85337.8|85291|85308.4|85269.5|52
1635858980000|2021-11-02 13:16:20|85321.3|85271.3|85333.4|85283.4|85334.3|85294.5|85310.3|85270.9|61
1635858990000|2021-11-02 13:16:30|85332.8|85282.8|85321.2|85296.2|85337.2|85298.7|85319.9|85282|50
1635859000000|2021-11-02 13:16:40|85321.3|85296.3|85324.7|85299.7|85336.4|85300.4|85321.3|85283.7|47
1635859010000|2021-11-02 13:16:50|85324.5|85299.5|85337.8|85287.8|85338.5|85305.6|85323.2|85286.6|45
1635859020000|2021-11-02 13:17:00|85337.6|85287.6|85336.3|85286.3|85337.6|85287.6|85335.8|85285.8|30
1635859030000|2021-11-02 13:17:10|85336.2|85286.2|85325.4|85300.4|85337.5|85300.4|85323.9|85285.9|27
1635859040000|2021-11-02 13:17:20|85326.8|85301.8|85327.6|85302.6|85340|85302.9|85326.2|85288.9|45
1635859050000|2021-11-02 13:17:30|85327.4|85302.4|85326.8|85301.8|85333.1|85308.1|85325.7|85300.7|56
1635859060000|2021-11-02 13:17:40|85327.7|85302.7|85327.9|85302.9|85329.4|85304.4|85326.9|85301.9|49
1635859070000|2021-11-02 13:17:50|85327.8|85302.8|85319.6|85294.6|85333.1|85303.2|85319|85283.1|51
1635859080000|2021-11-02 13:18:00|85319.7|85294.7|85314.4|85289.4|85331.4|85294.7|85314|85279.4|52
1635859090000|2021-11-02 13:18:10|85314.9|85289.9|85332.2|85282.2|85332.2|85289.9|85310.6|85272.1|56
1635859100000|2021-11-02 13:18:20|85332|85282|85323.5|85298.5|85335.7|85298.6|85320.3|85281.2|47
1635859110000|2021-11-02 13:18:30|85323.6|85298.6|85323.5|85298.5|85323.6|85298.6|85322.4|85297.4|33
1635859120000|2021-11-02 13:18:40|85323.6|85298.6|85312.2|85287.2|85323.6|85298.6|85312.2|85287.2|48
1635859130000|2021-11-02 13:18:50|85311.3|85286.3|85322.1|85272.1|85322.4|85288.1|85309.2|85269.2|59
1635859140000|2021-11-02 13:19:00|85321.2|85271.2|85315.9|85265.9|85321.6|85281.7|85306.7|85265.9|47
1635859150000|2021-11-02 13:19:10|85316|85266|85319.2|85269.2|85321.6|85271.6|85315.7|85265.7|50
1635859160000|2021-11-02 13:19:20|85319.1|85269.1|85318.1|85268.1|85320.6|85270.6|85318|85268|50
1635859170000|2021-11-02 13:19:30|85318.5|85268.5|85304.5|85279.5|85318.7|85282.2|85304.4|85266.9|55
1635859180000|2021-11-02 13:19:40|85304.4|85279.4|85313.7|85263.7|85313.8|85280|85300.4|85262.3|52
1635859190000|2021-11-02 13:19:50|85313.2|85263.2|85303.5|85278.5|85317.9|85280.8|85301.4|85262.8|43
1635859200000|2021-11-02 13:20:00|85305.6|85280.6|85306.5|85281.5|85309.1|85284.1|85302.7|85277.7|59
1635859210000|2021-11-02 13:20:10|85306.3|85281.3|85307.3|85282.3|85307.5|85282.5|85304.4|85279.4|43
1635859220000|2021-11-02 13:20:20|85307.2|85282.2|85300.1|85275.1|85317.8|85282.2|85299.6|85263.6|42
1635859230000|2021-11-02 13:20:30|85300|85275|85312|85262|85312.1|85275.3|85298.2|85260.7|30
1635859240000|2021-11-02 13:20:40|85311.9|85261.9|85295.2|85270.2|85312.3|85272.6|85294.9|85259.5|47
1635859250000|2021-11-02 13:20:50|85295.7|85270.7|85292.7|85267.7|85295.9|85270.9|85291.2|85266.2|50
1635859260000|2021-11-02 13:21:00|85291.5|85266.5|85308.3|85258.3|85309|85269.5|85290.5|85254.9|48
1635859270000|2021-11-02 13:21:10|85307.9|85257.9|85297.1|85272.1|85308.3|85273.4|85295.5|85257.7|38
1635859280000|2021-11-02 13:21:20|85297.3|85272.3|85298.1|85273.1|85298.8|85273.8|85297.2|85272.2|24
1635859290000|2021-11-02 13:21:30|85297.8|85272.8|85294.4|85269.4|85302|85273.2|85289|85251.2|44
1635859300000|2021-11-02 13:21:40|85294.3|85269.3|85308|85283|85317|85284.4|85293|85267|62
1635859310000|2021-11-02 13:21:50|85307.7|85282.7|85327.1|85277.1|85328.5|85291.2|85307.2|85272|56
1635859320000|2021-11-02 13:22:00|85330.1|85280.1|85338.2|85288.2|85339.7|85302|85317.4|85280|58
1635859330000|2021-11-02 13:22:10|85337.9|85287.9|85333.4|85308.4|85343.8|85309.2|85331.3|85287.6|49
1635859340000|2021-11-02 13:22:20|85333.5|85308.5|85332.1|85307.1|85334|85309|85329.2|85304.2|37
1635859350000|2021-11-02 13:22:30|85332.8|85307.8|85337|85312|85337.6|85312.6|85332.2|85307.2|44
1635859360000|2021-11-02 13:22:40|85336.9|85311.9|85341.5|85316.5|85352.8|85319.1|85336.8|85302.2|44
1635859370000|2021-11-02 13:22:50|85341.6|85316.6|85338.2|85313.2|85342.3|85317.3|85337.9|85312.9|39
1635859380000|2021-11-02 13:23:00|85338.6|85313.6|85344.6|85319.6|85357.2|85320.5|85337.8|85306.7|47
1635859390000|2021-11-02 13:23:10|85345.1|85320.1|85345.2|85320.2|85359.5|85326.2|85344.5|85309.5|53
1635859400000|2021-11-02 13:23:20|85345|85320|85351|85301|85353.9|85320|85338.2|85300.2|43
1635859410000|2021-11-02 13:23:30|85350.7|85300.7|85346.9|85296.9|85351.2|85310.2|85334.2|85296.8|38
1635859420000|2021-11-02 13:23:40|85347|85297|85349.5|85299.5|85349.8|85310.7|85334.8|85294.9|45
1635859430000|2021-11-02 13:23:50|85349.9|85299.9|85338.5|85313.5|85351.1|85313.5|85338.5|85298.8|31
1635859440000|2021-11-02 13:24:00|85340.4|85315.4|85344.5|85319.5|85345.1|85320.1|85339.8|85314.8|38
1635859450000|2021-11-02 13:24:10|85344.3|85319.3|85383|85333|85383|85333|85343.9|85318|45
1635859460000|2021-11-02 13:24:20|85384.1|85334.1|85392.7|85342.7|85395.9|85345.9|85378.3|85328.3|54
1635859470000|2021-11-02 13:24:30|85398|85348|85408.2|85358.2|85409.1|85359.1|85395.1|85345.1|61
1635859480000|2021-11-02 13:24:40|85408.1|85358.1|85412.1|85362.1|85414.5|85364.5|85407.1|85357.1|56
1635859490000|2021-11-02 13:24:50|85412.2|85362.2|85413.8|85363.8|85416.5|85372|85397|85358.2|56
1635859500000|2021-11-02 13:25:00|85413.7|85363.7|85418.1|85368.1|85419|85377.3|85402.3|85363|45
1635859510000|2021-11-02 13:25:10|85418|85368|85418.8|85368.8|85421.5|85371.5|85417|85367|51
1635859520000|2021-11-02 13:25:20|85418.6|85368.6|85426|85376|85433|85390.2|85414.7|85367.6|51
1635859530000|2021-11-02 13:25:30|85427.3|85377.3|85418.7|85368.7|85427.3|85389.1|85410.4|85368.3|44
1635859540000|2021-11-02 13:25:40|85418.5|85368.5|85419.7|85369.7|85419.7|85369.7|85417.8|85367.8|35
1635859550000|2021-11-02 13:25:50|85418.1|85368.1|85412.3|85362.3|85418.1|85377.2|85398.9|85362.3|36
1635859560000|2021-11-02 13:26:00|85412.6|85362.6|85408.8|85358.8|85413.6|85363.6|85404.1|85354.1|58
1635859570000|2021-11-02 13:26:10|85408.2|85358.2|85409.9|85359.9|85410.5|85360.5|85407.3|85357.3|43
1635859580000|2021-11-02 13:26:20|85410|85360|85402.5|85352.5|85410.4|85360.4|85402.5|85352.5|47
1635859590000|2021-11-02 13:26:30|85402.2|85352.2|85402.6|85352.6|85405|85355|85402.1|85352.1|34
1635859600000|2021-11-02 13:26:40|85402.9|85352.9|85398.2|85348.2|85405.5|85355.5|85396.5|85346.5|52
1635859610000|2021-11-02 13:26:50|85398.3|85348.3|85399.7|85349.7|85400.5|85350.5|85397.1|85347.1|25
1635859620000|2021-11-02 13:27:00|85401.3|85351.3|85401.9|85351.9|85402.4|85352.4|85400.9|85350.9|38
1635859630000|2021-11-02 13:27:10|85401.6|85351.6|85401.7|85351.7|85402.4|85352.4|85401.4|85351.4|24
1635859640000|2021-11-02 13:27:20|85401.8|85351.8|85401.8|85351.8|85402.7|85352.7|85401.5|85351.5|28
1635859650000|2021-11-02 13:27:30|85403.2|85353.2|85402.3|85352.3|85404.8|85363.7|85388.5|85351.2|43
1635859660000|2021-11-02 13:27:40|85402.8|85352.8|85404.4|85354.4|85405.3|85355.3|85402.6|85352.6|46
1635859670000|2021-11-02 13:27:50|85404.6|85354.6|85393.4|85368.4|85406.5|85369.2|85392.6|85354.3|38
1635859680000|2021-11-02 13:28:00|85393.6|85368.6|85407.2|85357.2|85407.7|85369.8|85392.5|85355|34
1635859690000|2021-11-02 13:28:10|85407.1|85357.1|85408.7|85358.7|85409.1|85359.1|85406.5|85356.5|49
1635859700000|2021-11-02 13:28:20|85408.8|85358.8|85411.7|85361.7|85411.9|85361.9|85408.8|85358.8|34
1635859710000|2021-11-02 13:28:30|85411.5|85361.5|85429.3|85379.3|85429.3|85379.3|85399.6|85360.9|36
1635859720000|2021-11-02 13:28:40|85429.6|85379.6|85426.2|85376.2|85430.1|85380.1|85425.3|85375.3|46
1635859730000|2021-11-02 13:28:50|85425.7|85375.7|85416.8|85391.8|85429.5|85392.7|85415.8|85371.5|52
1635859740000|2021-11-02 13:29:00|85416.7|85391.7|85419.3|85394.3|85431.7|85394.8|85415|85378|40
1635859750000|2021-11-02 13:29:10|85418.8|85393.8|85431.9|85381.9|85432.6|85393.8|85418.1|85380.4|30
1635859760000|2021-11-02 13:29:20|85431.1|85381.1|85441.6|85391.6|85441.8|85401.7|85422.9|85380.9|50
1635859770000|2021-11-02 13:29:30|85441.9|85391.9|85447|85397|85449.1|85407.9|85432.4|85391.9|58
1635859780000|2021-11-02 13:29:40|85446.8|85396.8|85440.7|85390.7|85446.8|85396.8|85440.1|85390.1|49
1635859790000|2021-11-02 13:29:50|85440.8|85390.8|85441.3|85391.3|85443.5|85393.5|85439.6|85389.6|52
1635859800000|2021-11-02 13:30:00|85441.4|85391.4|85437|85387|85441.4|85400.8|85422.9|85382.3|66
1635859810000|2021-11-02 13:30:10|85437.2|85387.2|85420.2|85370.2|85437.2|85387.2|85410.6|85370.2|69
1635859820000|2021-11-02 13:30:20|85420|85370|85423.4|85373.4|85423.4|85384.5|85409.3|85366.9|66
1635859830000|2021-11-02 13:30:30|85423.1|85373.1|85420.7|85370.7|85423.9|85373.9|85418.3|85368.3|40
1635859840000|2021-11-02 13:30:40|85420.6|85370.6|85419.6|85369.6|85420.6|85370.6|85418.7|85368.7|36
1635859850000|2021-11-02 13:30:50|85419.1|85369.1|85405.6|85380.6|85420.2|85380.6|85404.2|85369.1|44
1635859860000|2021-11-02 13:31:00|85405.8|85380.8|85387.3|85337.3|85420.6|85381.9|85387.3|85337.3|45
1635859870000|2021-11-02 13:31:10|85397.2|85347.2|85388.7|85363.7|85404.6|85364.9|85385.2|85347.2|55
1635859880000|2021-11-02 13:31:20|85399.4|85349.4|85382.6|85357.6|85399.5|85362.9|85382|85349|57
1635859890000|2021-11-02 13:31:30|85383.5|85358.5|85379|85354|85398.4|85359.5|85376.1|85345.6|59
1635859900000|2021-11-02 13:31:40|85378.4|85353.4|85399.7|85349.7|85399.7|85356.7|85378.4|85341.7|50
1635859910000|2021-11-02 13:31:50|85399.5|85349.5|85402.5|85352.5|85407.3|85357.3|85398.3|85348.3|57
1635859920000|2021-11-02 13:32:00|85403|85353|85397.3|85347.3|85407.8|85370.2|85393.7|85347.1|51
1635859930000|2021-11-02 13:32:10|85397.5|85347.5|85393.3|85343.3|85397.5|85347.5|85392.1|85342.1|35
1635859940000|2021-11-02 13:32:20|85392.9|85342.9|85384|85334|85392.9|85355.3|85372.7|85331.3|53
1635859950000|2021-11-02 13:32:30|85383.4|85333.4|85384.7|85334.7|85384.9|85334.9|85382.5|85332.5|53
1635859960000|2021-11-02 13:32:40|85384.6|85334.6|85393.9|85343.9|85395.2|85345.2|85362.8|85325.4|62
1635859970000|2021-11-02 13:32:50|85393.7|85343.7|85391.3|85341.3|85395|85345|85391.3|85341.3|42
1635859980000|2021-11-02 13:33:00|85391.8|85341.8|85394.1|85344.1|85394.1|85354.2|85377.4|85337.7|54
1635859990000|2021-11-02 13:33:10|85392.2|85342.2|85393.7|85343.7|85393.9|85354|85377.1|85340.8|50
1635860000000|2021-11-02 13:33:20|85393.8|85343.8|85389.7|85339.7|85398.3|85358.5|85381.7|85338.5|49
1635860010000|2021-11-02 13:33:30|85390.4|85340.4|85375.1|85350.1|85392.1|85355|85375|85339.2|57
1635860020000|2021-11-02 13:33:40|85375.4|85350.4|85390.2|85365.2|85406.2|85366.7|85375.4|85339.3|59
1635860030000|2021-11-02 13:33:50|85390.8|85365.8|85396.1|85371.1|85404.8|85371.1|85390.6|85352.5|66
1635860040000|2021-11-02 13:34:00|85395.9|85370.9|85415.6|85365.6|85415.7|85378|85395.7|85364.5|61
1635860050000|2021-11-02 13:34:10|85415.5|85365.5|85415.9|85365.9|85418.3|85378.8|85402.4|85364.2|44
1635860060000|2021-11-02 13:34:20|85416|85366|85421.3|85371.3|85424.6|85385.7|85410.2|85365.9|58
1635860070000|2021-11-02 13:34:30|85420.3|85370.3|85424.7|85374.7|85425.4|85375.4|85419.3|85369.3|53
1635860080000|2021-11-02 13:34:40|85424.6|85374.6|85423.6|85373.6|85425.2|85386.5|85410.2|85371.1|46
1635860090000|2021-11-02 13:34:50|85423.5|85373.5|85421.4|85371.4|85423.5|85383.9|85406.6|85370.8|47
1635860100000|2021-11-02 13:35:00|85421.3|85371.3|85421.8|85371.8|85421.8|85371.8|85418.2|85368.2|48
1635860110000|2021-11-02 13:35:10|85422|85372|85417.5|85367.5|85422|85372|85417.4|85367.4|51
1635860120000|2021-11-02 13:35:20|85417.6|85367.6|85420.3|85370.3|85421.3|85381.9|85404.9|85367.6|54
1635860130000|2021-11-02 13:35:30|85420.8|85370.8|85416.1|85366.1|85421.5|85371.5|85413.7|85363.7|49
1635860140000|2021-11-02 13:35:40|85416.4|85366.4|85397.3|85372.3|85416.8|85373.5|85397.2|85359|51
1635860150000|2021-11-02 13:35:50|85397.5|85372.5|85400.3|85350.3|85401.9|85373.4|85385.5|85349.4|44
1635860160000|2021-11-02 13:36:00|85400.6|85350.6|85384.7|85359.7|85401.4|85359.9|85384.1|85348.3|39
1635860170000|2021-11-02 13:36:10|85384.8|85359.8|85378.5|85353.5|85388.1|85363.1|85378.5|85353.5|63
1635860180000|2021-11-02 13:36:20|85378.3|85353.3|85373.5|85348.5|85379.8|85354.8|85372.4|85347.4|48
1635860190000|2021-11-02 13:36:30|85373|85348|85372.8|85347.8|85374|85349|85371.9|85346.9|39
1635860200000|2021-11-02 13:36:40|85372.9|85347.9|85373.3|85348.3|85373.5|85348.5|85371.9|85346.9|39
1635860210000|2021-11-02 13:36:50|85373.2|85348.2|85369|85344|85380.1|85348.2|85366.2|85328.3|53
1635860220000|2021-11-02 13:37:00|85371.4|85346.4|85370.6|85345.6|85371.4|85346.4|85369.1|85344.1|37
1635860230000|2021-11-02 13:37:10|85370.5|85345.5|85368.7|85343.7|85370.5|85345.5|85367.9|85342.9|38
1635860240000|2021-11-02 13:37:20|85368.5|85343.5|85384.3|85334.3|85384.3|85346.6|85367.9|85334.1|35
1635860250000|2021-11-02 13:37:30|85384.6|85334.6|85367|85342|85384.9|85344.9|85365.9|85334|43
1635860260000|2021-11-02 13:37:40|85367.2|85342.2|85374.3|85324.3|85377.9|85342.2|85363.6|85323.7|50
1635860270000|2021-11-02 13:37:50|85374.4|85324.4|85378.2|85328.2|85379.8|85341.7|85366.6|85324.4|47
1635860280000|2021-11-02 13:38:00|85378.3|85328.3|85367.5|85342.5|85381.5|85343.9|85367.5|85325.2|46
1635860290000|2021-11-02 13:38:10|85368.6|85343.6|85384.4|85334.4|85384.5|85346.8|85368|85333.7|40
1635860300000|2021-11-02 13:38:20|85384.5|85334.5|85391.8|85341.8|85392.5|85350.2|85373.3|85334.5|47
1635860310000|2021-11-02 13:38:30|85391.9|85341.9|85396.2|85346.2|85396.2|85346.2|85391.9|85341.9|40
1635860320000|2021-11-02 13:38:40|85396.1|85346.1|85395.8|85345.8|85397.3|85347.3|85395.1|85345.1|43
1635860330000|2021-11-02 13:38:50|85396|85346|85392.7|85342.7|85396|85346|85391.5|85341.5|49
1635860340000|2021-11-02 13:39:00|85392.5|85342.5|85397.6|85347.6|85398|85348|85392.2|85342.2|35
1635860350000|2021-11-02 13:39:10|85396.4|85346.4|85401|85351|85401.6|85351.6|85394.2|85344.2|49
1635860360000|2021-11-02 13:39:20|85400.5|85350.5|85409.2|85359.2|85410.1|85360.1|85400.5|85350.5|52
1635860370000|2021-11-02 13:39:30|85409.5|85359.5|85410.7|85360.7|85413.5|85363.5|85409.3|85359.3|46
1635860380000|2021-11-02 13:39:40|85410.4|85360.4|85397.9|85372.9|85411.5|85373.2|85396.9|85357.9|44
1635860390000|2021-11-02 13:39:50|85397.7|85372.7|85398.2|85373.2|85411.3|85373.5|85397.2|85360.6|31
1635860400000|2021-11-02 13:40:00|85398.1|85373.1|85410.4|85385.4|85414.4|85386.5|85398.1|85363.7|60
1635860410000|2021-11-02 13:40:10|85410.9|85385.9|85410.4|85360.4|85415.1|85385.9|85396|85359.9|62
1635860420000|2021-11-02 13:40:20|85410.6|85360.6|85410.6|85360.6|85412.9|85375.2|85398.4|85360.2|48
1635860430000|2021-11-02 13:40:30|85410.7|85360.7|85393.9|85368.9|85411.5|85369.7|85392.2|85358|50
1635860440000|2021-11-02 13:40:40|85394.2|85369.2|85408.5|85358.5|85409.5|85371.8|85393.6|85357.1|46
1635860450000|2021-11-02 13:40:50|85408.3|85358.3|85391.6|85366.6|85408.6|85368.5|85391.6|85356.4|38
1635860460000|2021-11-02 13:41:00|85391.5|85366.5|85389.9|85339.9|85403|85366.5|85377.4|85338.9|68
1635860470000|2021-11-02 13:41:10|85390.1|85340.1|85393.8|85343.8|85394.5|85358.3|85381.1|85340.1|47
1635860480000|2021-11-02 13:41:20|85393.5|85343.5|85395.1|85345.1|85395.5|85345.5|85392.6|85342.6|37
1635860490000|2021-11-02 13:41:30|85395|85345|85382.4|85357.4|85395.2|85358.1|85381.4|85343.9|42
1635860500000|2021-11-02 13:41:40|85382.5|85357.5|85388.9|85363.9|85401.4|85365.1|85382.2|85351.4|47
1635860510000|2021-11-02 13:41:50|85388.4|85363.4|85402.1|85352.1|85402.8|85366.1|85387.2|85351.8|38
1635860520000|2021-11-02 13:42:00|85402.5|85352.5|85390.4|85365.4|85402.8|85367.1|85390.2|85352.5|28
1635860530000|2021-11-02 13:42:10|85390.3|85365.3|85380.3|85355.3|85390.3|85365.3|85380.3|85355.3|52
1635860540000|2021-11-02 13:42:20|85377|85352|85399|85349|85399|85357.7|85377|85340.9|58
1635860550000|2021-11-02 13:42:30|85398.5|85348.5|85402.7|85352.7|85404.4|85366.3|85391.1|85348.5|42
1635860560000|2021-11-02 13:42:40|85402.6|85352.6|85401.5|85351.5|85403.4|85361.6|85386.5|85348.6|57
1635860570000|2021-11-02 13:42:50|85401.6|85351.6|85401.7|85351.7|85408.3|85369|85393.8|85350.7|57
1635860580000|2021-11-02 13:43:00|85402|85352|85400.8|85350.8|85402|85352|85397.8|85347.8|50
1635860590000|2021-11-02 13:43:10|85400.7|85350.7|85398.2|85348.2|85402|85352|85397.8|85347.8|51
1635860600000|2021-11-02 13:43:20|85398.5|85348.5|85388|85363|85401.9|85363|85387.5|85347.2|32
1635860610000|2021-11-02 13:43:30|85386.7|85361.7|85398.1|85348.1|85401.2|85361.7|85386.7|85346.8|36
1635860620000|2021-11-02 13:43:40|85398.5|85348.5|85397|85372|85410.2|85372.9|85388.3|85348.5|57
1635860630000|2021-11-02 13:43:50|85396.9|85371.9|85398.2|85373.2|85410.2|85373.6|85396.1|85359.3|30
1635860640000|2021-11-02 13:44:00|85397.9|85372.9|85410.6|85360.6|85412.1|85375.3|85397.5|85360.2|42
1635860650000|2021-11-02 13:44:10|85410.5|85360.5|85413.5|85363.5|85413.6|85378|85399.7|85360.4|49
1635860660000|2021-11-02 13:44:20|85413.3|85363.3|85398.3|85373.3|85413.4|85376.4|85397.2|85361|37
1635860670000|2021-11-02 13:44:30|85398.2|85373.2|85401.4|85376.4|85401.9|85376.9|85398|85373|54
1635860680000|2021-11-02 13:44:40|85401.1|85376.1|85418.8|85368.8|85418.8|85378.2|85401|85368.8|36
1635860690000|2021-11-02 13:44:50|85422.8|85372.8|85419.6|85369.6|85422.8|85385.6|85406.4|85369|48
1635860700000|2021-11-02 13:45:00|85419.4|85369.4|85414.5|85364.5|85422.2|85372.2|85413.6|85363.6|59
1635860710000|2021-11-02 13:45:10|85414.7|85364.7|85421.2|85371.2|85421.2|85384.1|85399.9|85363|46
1635860720000|2021-11-02 13:45:20|85421.6|85371.6|85418.5|85368.5|85421.6|85371.6|85418.1|85368.1|53
1635860730000|2021-11-02 13:45:30|85418.4|85368.4|85419|85369|85419.3|85369.3|85417.9|85367.9|38
1635860740000|2021-11-02 13:45:40|85418.8|85368.8|85419.9|85369.9|85420.5|85370.5|85418.4|85368.4|37
1635860750000|2021-11-02 13:45:50|85419.7|85369.7|85422.2|85372.2|85422.6|85372.6|85419.4|85369.4|26
1635860760000|2021-11-02 13:46:00|85422.7|85372.7|85421.8|85371.8|85422.9|85372.9|85421|85371|29
1635860770000|2021-11-02 13:46:10|85421.9|85371.9|85407|85382|85421.9|85382|85405.9|85367.9|38
1635860780000|2021-11-02 13:46:20|85406.9|85381.9|85423.4|85373.4|85423.4|85381.9|85404.6|85367|42
1635860790000|2021-11-02 13:46:30|85423.2|85373.2|85418.5|85368.5|85423.6|85373.6|85418.4|85368.4|46
1635860800000|2021-11-02 13:46:40|85418.4|85368.4|85419.3|85369.3|85420.1|85380.8|85405|85365.6|45
1635860810000|2021-11-02 13:46:50|85419.4|85369.4|85421.2|85371.2|85423.9|85373.9|85419.4|85369.4|48
1635860820000|2021-11-02 13:47:00|85419.1|85369.1|85419.5|85369.5|85419.8|85369.8|85418.2|85368.2|35
1635860830000|2021-11-02 13:47:10|85419.7|85369.7|85415.8|85365.8|85419.7|85369.7|85415.1|85365.1|37
1635860840000|2021-11-02 13:47:20|85415.1|85365.1|85420.4|85370.4|85421|85383.5|85404.4|85365.1|51
1635860850000|2021-11-02 13:47:30|85420.5|85370.5|85407.3|85382.3|85420.5|85383.1|85407.3|85367.1|41
1635860860000|2021-11-02 13:47:40|85407.4|85382.4|85427.8|85377.8|85428.1|85390.7|85405.2|85367.5|53
1635860870000|2021-11-02 13:47:50|85428.2|85378.2|85416.9|85391.9|85431.4|85392|85415.6|85377.5|43
1635860880000|2021-11-02 13:48:00|85416.7|85391.7|85420|85370|85430.1|85392|85416.7|85369|41
1635860890000|2021-11-02 13:48:10|85419.7|85369.7|85420.5|85370.5|85422.2|85383.1|85408.1|85369.7|46
1635860900000|2021-11-02 13:48:20|85420.3|85370.3|85410.7|85385.7|85422.6|85385.9|85408.8|85369.1|46
1635860910000|2021-11-02 13:48:30|85411|85386|85406|85381|85419.5|85386|85405.9|85369.4|48
1635860920000|2021-11-02 13:48:40|85405.9|85380.9|85407.2|85382.2|85409.4|85384.4|85405.6|85380.6|45
1635860930000|2021-11-02 13:48:50|85406.9|85381.9|85406.1|85381.1|85407|85382|85405.6|85380.6|33
1635860940000|2021-11-02 13:49:00|85406.9|85381.9|85422.6|85372.6|85425.5|85385.1|85405.7|85371.5|57
1635860950000|2021-11-02 13:49:10|85422.5|85372.5|85411.2|85386.2|85423.9|85386.9|85410.7|85371.6|31
1635860960000|2021-11-02 13:49:20|85412.7|85387.7|85426.8|85376.8|85430.2|85392.3|85412.7|85375.9|48
1635860970000|2021-11-02 13:49:30|85426.9|85376.9|85423.9|85373.9|85432.5|85393.1|85413.2|85373.2|51
1635860980000|2021-11-02 13:49:40|85424.2|85374.2|85425.3|85375.3|85427.2|85377.2|85423.1|85373.1|39
1635860990000|2021-11-02 13:49:50|85425.9|85375.9|85430.9|85380.9|85430.9|85380.9|85425.9|85375.9|44
1635861000000|2021-11-02 13:50:00|85431.4|85381.4|85427.7|85402.7|85441.9|85402.7|85427.7|85380.2|50
1635861010000|2021-11-02 13:50:10|85428.4|85403.4|85432.8|85382.8|85435.3|85404.8|85418.8|85381.7|62
1635861020000|2021-11-02 13:50:20|85432.4|85382.4|85428.5|85378.5|85432.4|85395.4|85417.2|85378.2|55
1635861030000|2021-11-02 13:50:30|85428.8|85378.8|85428.9|85378.9|85431.1|85393.3|85413.9|85377.2|48
1635861040000|2021-11-02 13:50:40|85428.6|85378.6|85429.4|85379.4|85430.7|85392|85414.2|85373.3|51
1635861050000|2021-11-02 13:50:50|85429.8|85379.8|85433.7|85383.7|85433.9|85394.7|85416.7|85379.8|49
1635861060000|2021-11-02 13:51:00|85433.6|85383.6|85438.1|85388.1|85439.4|85400.4|85424.9|85383.6|49
1635861070000|2021-11-02 13:51:10|85437.8|85387.8|85425.7|85400.7|85439.1|85401.2|85424.8|85386.8|38
1635861080000|2021-11-02 13:51:20|85426.1|85401.1|85441.6|85391.6|85441.6|85403.3|85426.1|85390.1|36
1635861090000|2021-11-02 13:51:30|85441.7|85391.7|85444.8|85394.8|85444.8|85401.7|85426.1|85387.6|37
1635861100000|2021-11-02 13:51:40|85444.4|85394.4|85430.2|85405.2|85445.9|85407.1|85429.2|85392.2|35
1635861110000|2021-11-02 13:51:50|85430.3|85405.3|85445.4|85395.4|85445.5|85405.6|85430.2|85394.6|20
1635861120000|2021-11-02 13:52:00|85445.5|85395.5|85419.5|85394.5|85446.1|85408.2|85419.1|85382|50
1635861130000|2021-11-02 13:52:10|85419.6|85394.6|85418|85393|85419.6|85394.6|85416.7|85391.7|41
1635861140000|2021-11-02 13:52:20|85417.8|85392.8|85416.7|85391.7|85418.1|85393.1|85416.7|85391.7|33
1635861150000|2021-11-02 13:52:30|85416.9|85391.9|85425.5|85375.5|85428.4|85391.9|85416.9|85375.2|49
1635861160000|2021-11-02 13:52:40|85425.6|85375.6|85427.7|85377.7|85427.7|85377.7|85425.6|85375.6|35
1635861170000|2021-11-02 13:52:50|85427.5|85377.5|85427.4|85377.4|85428.1|85378.1|85426|85376|35
1635861180000|2021-11-02 13:53:00|85427.2|85377.2|85403.9|85353.9|85427.2|85384|85394.6|85350.2|62
1635861190000|2021-11-02 13:53:10|85404.7|85354.7|85400.6|85350.6|85405.3|85355.3|85397.9|85347.9|55
1635861200000|2021-11-02 13:53:20|85400.8|85350.8|85385.9|85360.9|85402.9|85361.9|85384.5|85348.7|47
1635861210000|2021-11-02 13:53:30|85385.4|85360.4|85414.9|85364.9|85415.5|85377.8|85385.2|85346.3|58
1635861220000|2021-11-02 13:53:40|85414.8|85364.8|85413.5|85363.5|85415.3|85365.3|85413.3|85363.3|30
1635861230000|2021-11-02 13:53:50|85413.1|85363.1|85413.7|85363.7|85414.7|85364.7|85412.9|85362.9|30
1635861240000|2021-11-02 13:54:00|85413.8|85363.8|85417.9|85367.9|85420.5|85370.5|85413.8|85363.8|41
1635861250000|2021-11-02 13:54:10|85418.6|85368.6|85419|85369|85419.8|85369.8|85417.9|85367.9|37
1635861260000|2021-11-02 13:54:20|85419.3|85369.3|85426.4|85376.4|85426.4|85376.4|85417.2|85367.2|39
1635861270000|2021-11-02 13:54:30|85427.6|85377.6|85432.3|85382.3|85433.3|85383.3|85427|85377|43
1635861280000|2021-11-02 13:54:40|85432.6|85382.6|85428.1|85378.1|85432.6|85382.6|85426.4|85376.4|44
1635861290000|2021-11-02 13:54:50|85428|85378|85415.4|85390.4|85428.2|85391.2|85415.3|85377.9|25
1635861300000|2021-11-02 13:55:00|85415.5|85390.5|85411.3|85386.3|85432.2|85392.4|85411.1|85374|54
1635861310000|2021-11-02 13:55:10|85411|85386|85413|85388|85413.6|85388.6|85409.7|85384.7|33
1635861320000|2021-11-02 13:55:20|85413.3|85388.3|85413.5|85388.5|85429.9|85390.9|85411.6|85374.7|51
1635861330000|2021-11-02 13:55:30|85413.4|85388.4|85421.5|85371.5|85426.6|85388.5|85413.4|85371.5|41
1635861340000|2021-11-02 13:55:40|85421.7|85371.7|85406.2|85381.2|85425|85384.4|85405.5|85369.1|49
1635861350000|2021-11-02 13:55:50|85406.7|85381.7|85415.8|85365.8|85418.1|85381.7|85399.1|85361.9|48
1635861360000|2021-11-02 13:56:00|85416.5|85366.5|85419|85369|85419.4|85369.4|85415.3|85365.3|43
1635861370000|2021-11-02 13:56:10|85418.8|85368.8|85412.2|85387.2|85426.5|85388.6|85408.4|85368.3|39
1635861380000|2021-11-02 13:56:20|85412|85387|85437|85387|85437|85391.3|85411.8|85377.1|50
1635861390000|2021-11-02 13:56:30|85437.7|85387.7|85445.4|85395.4|85445.7|85395.7|85436.4|85386.4|47
1635861400000|2021-11-02 13:56:40|85445.6|85395.6|85441.7|85391.7|85451.6|85408.5|85430.3|85391.7|55
1635861410000|2021-11-02 13:56:50|85439.7|85389.7|85436.5|85386.5|85442.4|85403|85425.9|85386.2|55
1635861420000|2021-11-02 13:57:00|85436.3|85386.3|85443|85393|85443.3|85405.3|85428.1|85386.3|53
1635861430000|2021-11-02 13:57:10|85443.1|85393.1|85444.4|85394.4|85444.9|85407.7|85431|85393.1|56
1635861440000|2021-11-02 13:57:20|85444.3|85394.3|85441.7|85391.7|85444.4|85394.4|85441|85391|45
1635861450000|2021-11-02 13:57:30|85441.8|85391.8|85425.2|85400.2|85441.9|85400.8|85425.2|85385.9|42
1635861460000|2021-11-02 13:57:40|85425|85400|85437.4|85387.4|85438.3|85400.4|85423.5|85386.5|45
1635861470000|2021-11-02 13:57:50|85437.8|85387.8|85435|85385|85440.7|85402|85425.1|85384.8|50
1635861480000|2021-11-02 13:58:00|85435.2|85385.2|85436.8|85386.8|85439.2|85389.2|85434.5|85384.5|45
1635861490000|2021-11-02 13:58:10|85436.1|85386.1|85427.9|85402.9|85442.9|85405.3|85427.9|85385.5|42
1635861500000|2021-11-02 13:58:20|85428.4|85403.4|85432.3|85407.3|85433.3|85408.3|85427.7|85402.7|43
1635861510000|2021-11-02 13:58:30|85431.9|85406.9|85438.5|85413.5|85447.1|85413.5|85430.4|85396.4|53
1635861520000|2021-11-02 13:58:40|85438.4|85413.4|85448.8|85398.8|85454.9|85415.2|85434.1|85398.7|48
1635861530000|2021-11-02 13:58:50|85448.1|85398.1|85448.3|85398.3|85449.6|85399.6|85447.5|85397.5|40
1635861540000|2021-11-02 13:59:00|85448.4|85398.4|85443.6|85393.6|85451.3|85413.5|85431.4|85393.6|46
1635861550000|2021-11-02 13:59:10|85442.7|85392.7|85447.2|85397.2|85447.9|85407.8|85425.8|85391|61
1635861560000|2021-11-02 13:59:20|85449.5|85399.5|85459|85409|85459|85419.3|85441.8|85397.6|59
1635861570000|2021-11-02 13:59:30|85459.4|85409.4|85457.5|85407.5|85460.8|85410.8|85456.2|85406.2|47
1635861580000|2021-11-02 13:59:40|85457.8|85407.8|85443.5|85418.5|85459.8|85421|85442.3|85407.8|49
1635861590000|2021-11-02 13:59:50|85442.4|85417.4|85447.4|85397.4|85455.9|85417.7|85434.4|85397.4|54
1635861600000|2021-11-02 14:00:00|85447|85397|85434|85409|85448.7|85412.3|85430.8|85396|50
1635861610000|2021-11-02 14:00:10|85434.4|85409.4|85430.9|85405.9|85434.4|85409.4|85429.4|85404.4|52
1635861620000|2021-11-02 14:00:20|85430.5|85405.5|85427.3|85402.3|85443.1|85408.5|85425.7|85388.5|52
1635861630000|2021-11-02 14:00:30|85428|85403|85436.6|85411.6|85449.1|85411.7|85427.6|85391.1|53
1635861640000|2021-11-02 14:00:40|85436.5|85411.5|85432.3|85407.3|85445.4|85412.3|85432.2|85395.4|37
1635861650000|2021-11-02 14:00:50|85432.9|85407.9|85444.4|85394.4|85445.3|85408.7|85431.4|85393.2|36
1635861660000|2021-11-02 14:01:00|85444.3|85394.3|85433.4|85408.4|85445.5|85408.7|85429.3|85392.2|36
1635861670000|2021-11-02 14:01:10|85433.8|85408.8|85437.3|85412.3|85449.5|85413|85432.9|85397.2|38
1635861680000|2021-11-02 14:01:20|85437.4|85412.4|85445.5|85395.5|85445.7|85412.4|85430.8|85394.2|40
1635861690000|2021-11-02 14:01:30|85433.9|85408.9|85437.7|85412.7|85439.6|85414.6|85433.9|85408.9|49
1635861700000|2021-11-02 14:01:40|85437.5|85412.5|85440|85415|85440|85415|85436.8|85411.8|45
1635861710000|2021-11-02 14:01:50|85440.1|85415.1|85435.8|85410.8|85448.1|85415.7|85434.7|85395.8|47
1635861720000|2021-11-02 14:02:00|85435.7|85410.7|85444.1|85394.1|85445.3|85410.7|85430.3|85393.9|45
1635861730000|2021-11-02 14:02:10|85444.2|85394.2|85432.4|85407.4|85444.2|85407.5|85430.4|85393.6|37
1635861740000|2021-11-02 14:02:20|85432.3|85407.3|85425|85400|85432.3|85407.3|85423.8|85398.8|40
1635861750000|2021-11-02 14:02:30|85424.3|85399.3|85428.5|85403.5|85429.3|85404.3|85424.3|85399.3|48
1635861760000|2021-11-02 14:02:40|85428.2|85403.2|85415.2|85390.2|85441|85403.2|85413|85375|56
1635861770000|2021-11-02 14:02:50|85415.4|85390.4|85414.2|85389.2|85416.8|85391.8|85412.2|85387.2|47
1635861780000|2021-11-02 14:03:00|85414.1|85389.1|85410.7|85385.7|85415.6|85390.6|85410.5|85385.5|55
1635861790000|2021-11-02 14:03:10|85411|85386|85409.2|85384.2|85411.6|85386.6|85408.2|85383.2|56
1635861800000|2021-11-02 14:03:20|85409.1|85384.1|85408.3|85383.3|85423.5|85385.4|85405.9|85368|45
1635861810000|2021-11-02 14:03:30|85408.2|85383.2|85426.5|85376.5|85427.9|85388.7|85407.9|85373.8|45
1635861820000|2021-11-02 14:03:40|85426.6|85376.6|85415.7|85390.7|85429.3|85391|85413.6|85370.8|55
1635861830000|2021-11-02 14:03:50|85415.6|85390.6|85414.9|85389.9|85416.1|85391.1|85414.2|85389.2|32
1635861840000|2021-11-02 14:04:00|85413.6|85388.6|85409.2|85384.2|85428|85389.3|85408.3|85371.8|47
1635861850000|2021-11-02 14:04:10|85409.4|85384.4|85408.7|85383.7|85410.8|85385.8|85408.1|85383.1|32
1635861860000|2021-11-02 14:04:20|85408.9|85383.9|85420.2|85370.2|85421.2|85385.5|85408.3|85370.2|31
1635861870000|2021-11-02 14:04:30|85421.2|85371.2|85412.6|85387.6|85421.2|85387.8|85407.3|85370.1|53
1635861880000|2021-11-02 14:04:40|85412.4|85387.4|85413.3|85388.3|85413.4|85388.4|85411.8|85386.8|42
1635861890000|2021-11-02 14:04:50|85413.2|85388.2|85409.8|85384.8|85422.8|85388.4|85408.8|85372.3|43
1635861900000|2021-11-02 14:05:00|85409.9|85384.9|85412.3|85387.3|85413.1|85388.1|85409.2|85384.2|33
1635861910000|2021-11-02 14:05:10|85412.2|85387.2|85402.2|85377.2|85412.2|85387.2|85402.2|85377.2|60
1635861920000|2021-11-02 14:05:20|85402.6|85377.6|85421.1|85371.1|85422.9|85383.5|85402.1|85369.4|56
1635861930000|2021-11-02 14:05:30|85420.8|85370.8|85420.5|85370.5|85421.4|85371.4|85420.2|85370.2|37
1635861940000|2021-11-02 14:05:40|85420.6|85370.6|85423.3|85373.3|85425.2|85385.9|85409.9|85370.3|41
1635861950000|2021-11-02 14:05:50|85423.6|85373.6|85434|85384|85434.6|85389.1|85411.6|85373.2|40
1635861960000|2021-11-02 14:06:00|85433.4|85383.4|85429.6|85404.6|85435.3|85405.2|85423.8|85381.9|54
1635861970000|2021-11-02 14:06:10|85429.2|85404.2|85422.4|85397.4|85441.3|85405.7|85422.4|85390.3|50
1635861980000|2021-11-02 14:06:20|85422.5|85397.5|85429.1|85404.1|85430.2|85405.2|85422.5|85397.5|49
1635861990000|2021-11-02 14:06:30|85429.4|85404.4|85428.8|85403.8|85429.6|85404.6|85428.2|85403.2|45
1635862000000|2021-11-02 14:06:40|85430.6|85405.6|85431.7|85406.7|85432.4|85407.4|85427.1|85402.1|40
1635862010000|2021-11-02 14:06:50|85431.6|85406.6|85440.4|85415.4|85440.9|85415.9|85431.6|85406.6|49
1635862020000|2021-11-02 14:07:00|85440.1|85415.1|85445|85420|85445|85420|85440.1|85415.1|46
1635862030000|2021-11-02 14:07:10|85443.5|85418.5|85460.9|85410.9|85462.8|85430.6|85443.5|85410.9|59
1635862040000|2021-11-02 14:07:20|85461.3|85411.3|85464|85414|85466|85423.1|85447|85409.6|54
1635862050000|2021-11-02 14:07:30|85464.2|85414.2|85469.1|85419.1|85470.1|85427.8|85452.7|85413|55
1635862060000|2021-11-02 14:07:40|85469|85419|85456.8|85431.8|85470.9|85432.4|85450.3|85411.6|57
1635862070000|2021-11-02 14:07:50|85456.5|85431.5|85464.6|85439.6|85480.9|85441.4|85456.2|85428.4|56
1635862080000|2021-11-02 14:08:00|85465.1|85440.1|85466|85441|85468.6|85443.6|85464.6|85439.6|39
1635862090000|2021-11-02 14:08:10|85466.1|85441.1|85469.9|85444.9|85471.4|85446.4|85465|85440|52
1635862100000|2021-11-02 14:08:20|85469.5|85444.5|85466.5|85441.5|85471|85446|85465.7|85440.7|47
1635862110000|2021-11-02 14:08:30|85466.1|85441.1|85481.6|85431.6|85484.4|85446.4|85466.1|85431.2|49
1635862120000|2021-11-02 14:08:40|85480.8|85430.8|85475|85425|85482.4|85440.4|85464.3|85424.4|53
1635862130000|2021-11-02 14:08:50|85474.9|85424.9|85477|85427|85477.9|85427.9|85474.9|85424.9|30
1635862140000|2021-11-02 14:09:00|85477.4|85427.4|85466|85441|85481.2|85445.1|85463.5|85425.1|60
1635862150000|2021-11-02 14:09:10|85465.2|85440.2|85466.4|85441.4|85476.7|85441.4|85460.2|85423.7|55
1635862160000|2021-11-02 14:09:20|85483.1|85433.1|85478.1|85453.1|85490.9|85454.4|85473|85433.1|48
1635862170000|2021-11-02 14:09:30|85477.7|85452.7|85488|85438|85488|85453.7|85474.6|85435.8|36
1635862180000|2021-11-02 14:09:40|85477.9|85452.9|85490.5|85465.5|85498.2|85465.5|85477.9|85440.8|62
1635862190000|2021-11-02 14:09:50|85490|85465|85486.3|85461.3|85497.5|85466.9|85484.6|85447.5|51
1635862200000|2021-11-02 14:10:00|85486.8|85461.8|85493.5|85443.5|85501.5|85462.7|85484.6|85443.5|54
1635862210000|2021-11-02 14:10:10|85493.1|85443.1|85491.5|85441.5|85493.4|85443.4|85490.4|85440.4|54
1635862220000|2021-11-02 14:10:20|85491.7|85441.7|85516.6|85466.6|85516.8|85476.5|85480.1|85441.4|54
1635862230000|2021-11-02 14:10:30|85516.3|85466.3|85526.9|85476.9|85526.9|85476.9|85516|85466|60
1635862240000|2021-11-02 14:10:40|85527|85477|85522.5|85472.5|85527.1|85477.1|85522.5|85472.5|53
1635862250000|2021-11-02 14:10:50|85522.4|85472.4|85520.3|85470.3|85524.1|85483.1|85508.1|85467.6|52
1635862260000|2021-11-02 14:11:00|85520.6|85470.6|85510.9|85485.9|85524.8|85487|85510.6|85470.2|46
1635862270000|2021-11-02 14:11:10|85510.8|85485.8|85517.3|85492.3|85520.2|85495.2|85510.3|85485.3|57
1635862280000|2021-11-02 14:11:20|85517.8|85492.8|85527.6|85477.6|85531.8|85494.1|85517.2|85476.6|59
1635862290000|2021-11-02 14:11:30|85527.7|85477.7|85528.7|85478.7|85529.3|85479.3|85527|85477|41
1635862300000|2021-11-02 14:11:40|85528.3|85478.3|85528.2|85478.2|85530.8|85480.8|85527.3|85477.3|40
1635862310000|2021-11-02 14:11:50|85528.1|85478.1|85523.3|85473.3|85528.5|85485.1|85509.4|85472.3|49
1635862320000|2021-11-02 14:12:00|85523.4|85473.4|85522|85472|85527.3|85477.3|85521.9|85471.9|49
1635862330000|2021-11-02 14:12:10|85522.4|85472.4|85518.2|85468.2|85524|85474|85517.8|85467.8|42
1635862340000|2021-11-02 14:12:20|85516.5|85466.5|85500.8|85475.8|85516.5|85477.2|85496.9|85456.9|56
1635862350000|2021-11-02 14:12:30|85501.1|85476.1|85496.1|85471.1|85511.1|85480.7|85496.1|85461.1|56
1635862360000|2021-11-02 14:12:40|85496|85471|85494.8|85469.8|85496.6|85471.6|85487.3|85462.3|53
1635862370000|2021-11-02 14:12:50|85492.7|85467.7|85499.8|85449.8|85508.3|85471|85487.7|85449.4|56
1635862380000|2021-11-02 14:13:00|85488.4|85463.4|85498.1|85448.1|85500.5|85463.4|85487.6|85448.1|49
1635862390000|2021-11-02 14:13:10|85498.4|85448.4|85500.1|85450.1|85500.5|85450.5|85498.3|85448.3|40
1635862400000|2021-11-02 14:13:20|85499.9|85449.9|85501.6|85451.6|85501.6|85451.6|85499|85449|32
1635862410000|2021-11-02 14:13:30|85501.3|85451.3|85503.5|85453.5|85507.9|85465.1|85490.1|85450.4|56
1635862420000|2021-11-02 14:13:40|85503.4|85453.4|85511.5|85461.5|85512.7|85462.7|85501.5|85451.5|49
1635862430000|2021-11-02 14:13:50|85510.2|85460.2|85532.9|85482.9|85532.9|85482.9|85496.9|85459.8|44
1635862440000|2021-11-02 14:14:00|85532.6|85482.6|85536.1|85486.1|85536.6|85486.6|85531.7|85481.7|54
1635862450000|2021-11-02 14:14:10|85535.9|85485.9|85537.2|85487.2|85537.8|85487.8|85533.9|85483.9|36
1635862460000|2021-11-02 14:14:20|85537.1|85487.1|85519.9|85494.9|85538|85497.2|85519.4|85484.7|35
1635862470000|2021-11-02 14:14:30|85520.3|85495.3|85522.2|85497.2|85535.6|85498.4|85519.2|85484.5|45
1635862480000|2021-11-02 14:14:40|85522.4|85497.4|85565.8|85515.8|85567|85517|85519.5|85494.5|59
1635862490000|2021-11-02 14:14:50|85565.6|85515.6|85571.1|85521.1|85572.3|85522.3|85565.6|85515.6|43
1635862500000|2021-11-02 14:15:00|85570.1|85520.1|85571.9|85521.9|85572.8|85533.4|85558.4|85516.8|57
1635862510000|2021-11-02 14:15:10|85572.1|85522.1|85573.6|85523.6|85573.7|85523.7|85569.5|85519.5|57
1635862520000|2021-11-02 14:15:20|85573.5|85523.5|85576.1|85526.1|85576.8|85526.8|85573.5|85523.5|38
1635862530000|2021-11-02 14:15:30|85575.5|85525.5|85572.7|85522.7|85578.8|85528.8|85570|85520|45
1635862540000|2021-11-02 14:15:40|85575.1|85525.1|85559.1|85509.1|85575.1|85534.4|85551.9|85509.1|60
1635862550000|2021-11-02 14:15:50|85559.3|85509.3|85548.1|85523.1|85563|85523.5|85544.6|85509.3|48
1635862560000|2021-11-02 14:16:00|85548.2|85523.2|85547.8|85522.8|85548.7|85523.7|85545.8|85520.8|40
1635862570000|2021-11-02 14:16:10|85547.5|85522.5|85542.4|85517.4|85557.4|85522.5|85539.3|85507.4|50
1635862580000|2021-11-02 14:16:20|85541.8|85516.8|85558.3|85508.3|85559|85523.5|85541.3|85507.5|45
1635862590000|2021-11-02 14:16:30|85558|85508|85559.3|85509.3|85560.8|85524.1|85546.8|85507.6|46
1635862600000|2021-11-02 14:16:40|85559.2|85509.2|85550|85525|85562.9|85526.1|85548.7|85509.1|40
1635862610000|2021-11-02 14:16:50|85550.6|85525.6|85550|85525|85550.6|85525.6|85548.1|85523.1|40
1635862620000|2021-11-02 14:17:00|85549.7|85524.7|85546.4|85521.4|85560.8|85524.7|85544.6|85507.7|46
1635862630000|2021-11-02 14:17:10|85546.7|85521.7|85545.3|85520.3|85548|85523|85545.3|85520.3|31
1635862640000|2021-11-02 14:17:20|85545.7|85520.7|85554.3|85504.3|85558.3|85522.8|85543.9|85504.3|50
1635862650000|2021-11-02 14:17:30|85554.6|85504.6|85555.7|85505.7|85557.3|85507.3|85554|85504|46
1635862660000|2021-11-02 14:17:40|85555.8|85505.8|85554.3|85504.3|85557.5|85517.7|85541.2|85504|47
1635862670000|2021-11-02 14:17:50|85554.1|85504.1|85554.3|85504.3|85554.6|85504.6|85552.3|85502.3|38
1635862680000|2021-11-02 14:18:00|85554.4|85504.4|85536.6|85511.6|85555.3|85517.2|85536.6|85503.3|35
1635862690000|2021-11-02 14:18:10|85537.2|85512.2|85534|85509|85548.5|85513.3|85532.9|85496.5|41
1635862700000|2021-11-02 14:18:20|85533.2|85508.2|85530.9|85505.9|85535.6|85510.6|85529.7|85504.7|35
1635862710000|2021-11-02 14:18:30|85531.1|85506.1|85530.5|85505.5|85532.5|85507.5|85529.8|85504.8|35
1635862720000|2021-11-02 14:18:40|85531.3|85506.3|85528.6|85503.6|85531.4|85506.4|85528.6|85503.6|29
1635862730000|2021-11-02 14:18:50|85528.7|85503.7|85544.2|85494.2|85545.5|85506.4|85526.8|85489.3|46
1635862740000|2021-11-02 14:19:00|85543.8|85493.8|85541.9|85491.9|85543.8|85503.5|85528.2|85490.3|43
1635862750000|2021-11-02 14:19:10|85542.1|85492.1|85545.8|85495.8|85546.3|85496.3|85541|85491|39
1635862760000|2021-11-02 14:19:20|85546.6|85496.6|85538.8|85513.8|85552.4|85515.2|85537.6|85494.8|44
1635862770000|2021-11-02 14:19:30|85539.1|85514.1|85536.8|85511.8|85539.2|85514.2|85536.1|85511.1|38
1635862780000|2021-11-02 14:19:40|85538.2|85513.2|85552.3|85502.3|85554.3|85514.3|85538.1|85499.9|41
1635862790000|2021-11-02 14:19:50|85551.4|85501.4|85587.4|85537.4|85590.8|85540.8|85550.2|85500.2|62
1635862800000|2021-11-02 14:20:00|85585.8|85535.8|85573.8|85523.8|85586.1|85536.1|85573.8|85523.8|47
1635862810000|2021-11-02 14:20:10|85573.7|85523.7|85575.1|85525.1|85577.5|85527.5|85573.6|85523.6|43
1635862820000|2021-11-02 14:20:20|85575|85525|85575.2|85525.2|85576.3|85526.3|85574.2|85524.2|44
1635862830000|2021-11-02 14:20:30|85575|85525|85569.8|85519.8|85575|85534|85557.5|85518.7|47
1635862840000|2021-11-02 14:20:40|85570.6|85520.6|85580.4|85530.4|85581|85542.8|85561.4|85520.6|48
1635862850000|2021-11-02 14:20:50|85581.2|85531.2|85576.4|85526.4|85581.2|85540.2|85564.8|85526|43
1635862860000|2021-11-02 14:21:00|85576.8|85526.8|85581.1|85531.1|85581.1|85531.1|85576.6|85526.6|37
1635862870000|2021-11-02 14:21:10|85581.6|85531.6|85578.8|85528.8|85582.2|85532.2|85578.4|85528.4|48
1635862880000|2021-11-02 14:21:20|85579.2|85529.2|85576.1|85526.1|85579.3|85529.3|85575.7|85525.7|43
1635862890000|2021-11-02 14:21:30|85575.9|85525.9|85577.3|85527.3|85578|85528|85575.7|85525.7|33
1635862900000|2021-11-02 14:21:40|85577.4|85527.4|85573.5|85523.5|85577.6|85527.6|85573.1|85523.1|38
1635862910000|2021-11-02 14:21:50|85573.6|85523.6|85574.3|85524.3|85574.9|85524.9|85573.1|85523.1|32
1635862920000|2021-11-02 14:22:00|85574.1|85524.1|85579.1|85529.1|85581.7|85543.7|85566|85524.1|45
1635862930000|2021-11-02 14:22:10|85579.9|85529.9|85588.8|85538.8|85590.6|85544.8|85569.1|85529.4|44
1635862940000|2021-11-02 14:22:20|85588|85538|85581|85531|85588.8|85550.1|85569.7|85529.1|57
1635862950000|2021-11-02 14:22:30|85580.4|85530.4|85579.4|85529.4|85580.5|85530.5|85577.8|85527.8|51
1635862960000|2021-11-02 14:22:40|85579.8|85529.8|85580.3|85530.3|85583.6|85533.6|85578.6|85528.6|43
1635862970000|2021-11-02 14:22:50|85579.2|85529.2|85580.3|85530.3|85580.3|85530.3|85578|85528|35
1635862980000|2021-11-02 14:23:00|85580.2|85530.2|85601.9|85551.9|85601.9|85567.5|85579.9|85529.9|48
1635862990000|2021-11-02 14:23:10|85602.2|85552.2|85605.3|85555.3|85609.5|85570|85593.6|85550.1|54
1635863000000|2021-11-02 14:23:20|85603.9|85553.9|85608.1|85558.1|85609.1|85559.1|85603.9|85553.9|44
1635863010000|2021-11-02 14:23:30|85608.2|85558.2|85615.4|85565.4|85615.5|85572|85596.5|85557.6|47
1635863020000|2021-11-02 14:23:40|85614.5|85564.5|85611.1|85561.1|85614.5|85575.9|85596.6|85558.6|47
1635863030000|2021-11-02 14:23:50|85611.2|85561.2|85612.3|85562.3|85613.7|85563.7|85611.2|85561.2|36
1635863040000|2021-11-02 14:24:00|85612|85562|85614.1|85564.1|85614.6|85577.6|85600.8|85562|30
1635863050000|2021-11-02 14:24:10|85613.4|85563.4|85594.2|85569.2|85615.3|85573.5|85594|85556.8|46
1635863060000|2021-11-02 14:24:20|85594.9|85569.9|85607.8|85557.8|85608.7|85571.1|85594.9|85557.3|43
1635863070000|2021-11-02 14:24:30|85607.7|85557.7|85594.7|85569.7|85608.1|85570.2|85594.7|85555.5|35
1635863080000|2021-11-02 14:24:40|85595.6|85570.6|85591.8|85566.8|85596.2|85571.2|85589.2|85564.2|48
1635863090000|2021-11-02 14:24:50|85591.4|85566.4|85590.2|85565.2|85591.7|85566.7|85589.6|85564.6|26
1635863100000|2021-11-02 14:25:00|85590.1|85565.1|85596.8|85571.8|85613.9|85575.5|85589.6|85560.8|49
1635863110000|2021-11-02 14:25:10|85596.9|85571.9|85611.9|85561.9|85613.7|85577.9|85596.3|85561.5|36
1635863120000|2021-11-02 14:25:20|85611.6|85561.6|85597|85572|85611.6|85572.6|85597|85558.8|35
1635863130000|2021-11-02 14:25:30|85597.1|85572.1|85605.8|85580.8|85605.8|85580.8|85596.6|85571.6|36
1635863140000|2021-11-02 14:25:40|85618.7|85568.7|85601.5|85576.5|85620.5|85581.4|85601.5|85568.3|45
1635863150000|2021-11-02 14:25:50|85601.1|85576.1|85597.8|85572.8|85612.6|85576.3|85596.7|85559.7|42
1635863160000|2021-11-02 14:26:00|85597.7|85572.7|85594.5|85569.5|85597.8|85572.8|85594.5|85569.5|35
1635863170000|2021-11-02 14:26:10|85595.1|85570.1|85590.1|85565.1|85595.6|85570.6|85590|85565|38
1635863180000|2021-11-02 14:26:20|85589.7|85564.7|85582.7|85557.7|85596.9|85567.7|85582.5|85546.9|45
1635863190000|2021-11-02 14:26:30|85583|85558|85592.9|85542.9|85596|85559.3|85582|85542.8|45
1635863200000|2021-11-02 14:26:40|85592.6|85542.6|85565.9|85540.9|85592.6|85552.5|85565.5|85528.8|52
1635863210000|2021-11-02 14:26:50|85564.6|85539.6|85588.1|85538.1|85588.1|85550.9|85561.8|85524.7|52
1635863220000|2021-11-02 14:27:00|85586.3|85536.3|85582.9|85532.9|85586.8|85549.1|85574.1|85532.8|51
1635863230000|2021-11-02 14:27:10|85583.2|85533.2|85582.7|85532.7|85583.8|85533.8|85581.8|85531.8|43
1635863240000|2021-11-02 14:27:20|85582.6|85532.6|85584.7|85534.7|85586.3|85536.3|85582.1|85532.1|37
1635863250000|2021-11-02 14:27:30|85584.6|85534.6|85585.1|85535.1|85585.1|85535.1|85578.7|85528.7|45
1635863260000|2021-11-02 14:27:40|85586.2|85536.2|85580.8|85530.8|85586.2|85548.1|85568.7|85530.8|51
1635863270000|2021-11-02 14:27:50|85581.1|85531.1|85576.1|85526.1|85581.1|85542.6|85563.9|85524.8|48
1635863280000|2021-11-02 14:28:00|85575.5|85525.5|85568.8|85518.8|85576.6|85526.6|85567.4|85517.4|45
1635863290000|2021-11-02 14:28:10|85568.7|85518.7|85572.6|85522.6|85573.3|85538.9|85558.4|85518.7|53
1635863300000|2021-11-02 14:28:20|85573.6|85523.6|85577.3|85527.3|85578.1|85542.1|85562.6|85521.3|47
1635863310000|2021-11-02 14:28:30|85579.3|85529.3|85579.7|85529.7|85580.1|85530.1|85578.4|85528.4|27
1635863320000|2021-11-02 14:28:40|85578.8|85528.8|85580.5|85530.5|85580.5|85530.5|85578.3|85528.3|35
1635863330000|2021-11-02 14:28:50|85580.6|85530.6|85568.9|85543.9|85585.5|85545.4|85567.7|85530.4|58
1635863340000|2021-11-02 14:29:00|85569.3|85544.3|85571.2|85546.2|85585.1|85547.1|85568.6|85529.5|43
1635863350000|2021-11-02 14:29:10|85570.2|85545.2|85575.7|85550.7|85588.3|85551.3|85570.2|85533.6|41
1635863360000|2021-11-02 14:29:20|85575.6|85550.6|85588.4|85538.4|85588.4|85550.6|85574|85536.4|24
1635863370000|2021-11-02 14:29:30|85587.7|85537.7|85591|85541|85591.9|85554.2|85576.2|85537.7|50
1635863380000|2021-11-02 14:29:40|85591.2|85541.2|85579.3|85554.3|85591.2|85555.4|85577.7|85539.3|40
1635863390000|2021-11-02 14:29:50|85579|85554|85595.8|85545.8|85599.7|85554.3|85578.8|85542.7|52
1635863400000|2021-11-02 14:30:00|85603.2|85553.2|85594.8|85544.8|85603.8|85560.4|85585.4|85543.7|54
1635863410000|2021-11-02 14:30:10|85595.2|85545.2|85593.6|85543.6|85599.5|85549.5|85590.2|85540.2|53
1635863420000|2021-11-02 14:30:20|85594.7|85544.7|85602.4|85552.4|85603.3|85553.3|85594.2|85544.2|46
1635863430000|2021-11-02 14:30:30|85602.3|85552.3|85607.7|85557.7|85607.7|85565.8|85590.4|85550.5|46
1635863440000|2021-11-02 14:30:40|85607.3|85557.3|85614.2|85564.2|85614.2|85564.2|85606|85556|48
1635863450000|2021-11-02 14:30:50|85612.7|85562.7|85603.1|85578.1|85620.2|85580.6|85602.7|85562.7|59
1635863460000|2021-11-02 14:31:00|85615.8|85565.8|85613.8|85563.8|85616.7|85566.7|85612.8|85562.8|46
1635863470000|2021-11-02 14:31:10|85613.9|85563.9|85602.1|85552.1|85613.9|85576.4|85597.7|85550.7|51
1635863480000|2021-11-02 14:31:20|85602.2|85552.2|85599.5|85549.5|85606.8|85556.8|85598.7|85548.7|51
1635863490000|2021-11-02 14:31:30|85598.7|85548.7|85599|85549|85601.8|85551.8|85597.9|85547.9|39
1635863500000|2021-11-02 14:31:40|85598.9|85548.9|85596.8|85546.8|85599.5|85549.5|85594.2|85544.2|38
1635863510000|2021-11-02 14:31:50|85595.8|85545.8|85598.5|85548.5|85599|85549|85595.8|85545.8|27
1635863520000|2021-11-02 14:32:00|85598.4|85548.4|85593.2|85543.2|85598.6|85557|85576.9|85538.7|42
1635863530000|2021-11-02 14:32:10|85592.8|85542.8|85596|85546|85599.5|85554.1|85576.7|85538.5|50
1635863540000|2021-11-02 14:32:20|85593.8|85543.8|85596.3|85546.3|85600.1|85550.1|85593.8|85543.8|32
1635863550000|2021-11-02 14:32:30|85596.8|85546.8|85592.3|85542.3|85597.2|85559.1|85580.5|85541.5|49
1635863560000|2021-11-02 14:32:40|85593.4|85543.4|85593.9|85543.9|85594.8|85544.8|85592|85542|32
1635863570000|2021-11-02 14:32:50|85594.1|85544.1|85582.6|85532.6|85594.1|85551.4|85569.7|85532.5|50
1635863580000|2021-11-02 14:33:00|85582.8|85532.8|85566.3|85516.3|85587.7|85548.4|85559.2|85515.7|64
1635863590000|2021-11-02 14:33:10|85566|85516|85560.1|85510.1|85569.1|85523.5|85544.8|85508.2|56
1635863600000|2021-11-02 14:33:20|85559.5|85509.5|85557.3|85507.3|85560|85510|85554.4|85504.4|56
1635863610000|2021-11-02 14:33:30|85557.8|85507.8|85557.6|85507.6|85558.6|85508.6|85556.5|85506.5|55
1635863620000|2021-11-02 14:33:40|85557.7|85507.7|85552.7|85502.7|85557.9|85507.9|85552.7|85502.7|43
1635863630000|2021-11-02 14:33:50|85553.1|85503.1|85548.2|85498.2|85553.3|85503.3|85546.2|85496.2|40
1635863640000|2021-11-02 14:34:00|85549.1|85499.1|85537.2|85487.2|85549.1|85499.1|85535|85485|61
1635863650000|2021-11-02 14:34:10|85537.3|85487.3|85543.1|85493.1|85545.3|85495.3|85537.3|85487.3|42
1635863660000|2021-11-02 14:34:20|85543.6|85493.6|85548.5|85498.5|85548.5|85498.5|85538.1|85488.1|28
1635863670000|2021-11-02 14:34:30|85548.1|85498.1|85547.1|85497.1|85549.7|85499.7|85546.8|85496.8|33
1635863680000|2021-11-02 14:34:40|85547.4|85497.4|85547.7|85497.7|85548.2|85498.2|85543.2|85493.2|39
1635863690000|2021-11-02 14:34:50|85547.5|85497.5|85545.2|85495.2|85547.7|85497.7|85542.5|85492.5|30
1635863700000|2021-11-02 14:35:00|85545.4|85495.4|85546.9|85496.9|85548.6|85498.6|85543.7|85493.7|44
1635863710000|2021-11-02 14:35:10|85547.2|85497.2|85546.2|85496.2|85549.1|85499.1|85541.8|85491.8|45
1635863720000|2021-11-02 14:35:20|85546.1|85496.1|85545.9|85495.9|85548.2|85498.2|85545.9|85495.9|31
1635863730000|2021-11-02 14:35:30|85546.5|85496.5|85547.3|85497.3|85550.3|85500.3|85545.8|85495.8|35
1635863740000|2021-11-02 14:35:40|85547.5|85497.5|85545.8|85495.8|85547.8|85497.8|85541.3|85491.3|49
1635863750000|2021-11-02 14:35:50|85546.1|85496.1|85543.8|85493.8|85546.8|85496.8|85542.4|85492.4|31
1635863760000|2021-11-02 14:36:00|85543.9|85493.9|85541.3|85491.3|85545.8|85495.8|85535.5|85485.5|54
1635863770000|2021-11-02 14:36:10|85541.7|85491.7|85546.7|85496.7|85548.7|85498.7|85540.3|85490.3|44
1635863780000|2021-11-02 14:36:20|85547.1|85497.1|85547.3|85497.3|85548.2|85498.2|85544.6|85494.6|26
1635863790000|2021-11-02 14:36:30|85547.2|85497.2|85544.4|85494.4|85548.3|85498.3|85541.9|85491.9|31
1635863800000|2021-11-02 14:36:40|85540.4|85490.4|85542.6|85492.6|85546.6|85496.6|85537.8|85487.8|40
1635863810000|2021-11-02 14:36:50|85543|85493|85540.3|85490.3|85544.4|85494.4|85536.9|85486.9|33
1635863820000|2021-11-02 14:37:00|85525.3|85500.3|85527.5|85502.5|85537.8|85503.1|85524.9|85486.3|34
1635863830000|2021-11-02 14:37:10|85525.4|85500.4|85526.9|85476.9|85538.7|85500.4|85521.5|85471.5|43
1635863840000|2021-11-02 14:37:20|85527.2|85477.2|85517.4|85467.4|85527.2|85477.2|85507.9|85457.9|58
1635863850000|2021-11-02 14:37:30|85517|85467|85499.5|85474.5|85518.7|85479.3|85499.2|85461.2|57
1635863860000|2021-11-02 14:37:40|85509.4|85459.4|85511.3|85461.3|85514.7|85477.3|85495.8|85459.4|54
1635863870000|2021-11-02 14:37:50|85497.5|85472.5|85506.1|85456.1|85509.3|85472.5|85492|85453.6|53
1635863880000|2021-11-02 14:38:00|85506.2|85456.2|85503|85453|85506.2|85456.2|85499.6|85449.6|43
1635863890000|2021-11-02 14:38:10|85503.5|85453.5|85500.4|85450.4|85505.2|85468.7|85488.6|85449.6|51
1635863900000|2021-11-02 14:38:20|85500.6|85450.6|85498.4|85448.4|85501.2|85451.2|85497.1|85447.1|48
1635863910000|2021-11-02 14:38:30|85498.6|85448.6|85498.2|85448.2|85500.7|85459.8|85484.8|85445.9|49
1635863920000|2021-11-02 14:38:40|85497.6|85447.6|85489.3|85439.3|85498.8|85449.1|85471.3|85433.3|50
1635863930000|2021-11-02 14:38:50|85489.5|85439.5|85482.4|85432.4|85491.6|85453.3|85466.6|85431.3|52
1635863940000|2021-11-02 14:39:00|85482.8|85432.8|85482.3|85432.3|85483.3|85444.7|85465.1|85427.4|63
1635863950000|2021-11-02 14:39:10|85481|85431|85483.4|85433.4|85483.9|85433.9|85479.9|85429.9|52
1635863960000|2021-11-02 14:39:20|85482.9|85432.9|85481.5|85431.5|85484.7|85434.7|85478|85428|48
1635863970000|2021-11-02 14:39:30|85483.4|85433.4|85474.5|85449.5|85491.6|85455|85472.8|85432.6|57
1635863980000|2021-11-02 14:39:40|85473|85448|85497|85447|85497.7|85460.5|85473|85438.9|54
1635863990000|2021-11-02 14:39:50|85496|85446|85495.5|85445.5|85497.1|85447.1|85495|85445|37
1635864000000|2021-11-02 14:40:00|85496|85446|85469.9|85444.9|85496.2|85453.5|85467.9|85428.2|67
1635864010000|2021-11-02 14:40:10|85471.1|85446.1|85491.9|85441.9|85493.3|85455.2|85471.1|85432.4|62
1635864020000|2021-11-02 14:40:20|85491.5|85441.5|85488|85463|85502.2|85463.1|85487.3|85441.2|52
1635864030000|2021-11-02 14:40:30|85487.7|85462.7|85497.6|85447.6|85503.4|85462.7|85487.1|85445|58
1635864040000|2021-11-02 14:40:40|85496.4|85446.4|85496|85446|85501.2|85459.2|85483.4|85446|63
1635864050000|2021-11-02 14:40:50|85497.6|85447.6|85498.5|85448.5|85499.4|85461.2|85485|85445.5|49
1635864060000|2021-11-02 14:41:00|85497.6|85447.6|85501.3|85451.3|85502.8|85452.8|85496.6|85446.6|54
1635864070000|2021-11-02 14:41:10|85501.5|85451.5|85499.5|85449.5|85501.5|85462.6|85483.9|85446|56
1635864080000|2021-11-02 14:41:20|85499.7|85449.7|85497.3|85472.3|85506.7|85472.3|85493.9|85449|47
1635864090000|2021-11-02 14:41:30|85497|85472|85496.7|85471.7|85497.3|85472.3|85493.5|85468.5|38
1635864100000|2021-11-02 14:41:40|85496.6|85471.6|85508.8|85458.8|85509.9|85471.6|85496.1|85457.4|34
1635864110000|2021-11-02 14:41:50|85508.2|85458.2|85506.8|85456.8|85511.5|85461.5|85506|85456|44
1635864120000|2021-11-02 14:42:00|85507.2|85457.2|85511|85461|85513.3|85463.3|85506.4|85456.4|39
1635864130000|2021-11-02 14:42:10|85510.8|85460.8|85504.8|85454.8|85510.9|85471.6|85495.2|85454.8|50
1635864140000|2021-11-02 14:42:20|85504.9|85454.9|85503.2|85453.2|85506.1|85456.1|85502|85452|33
1635864150000|2021-11-02 14:42:30|85503.3|85453.3|85505.1|85455.1|85507.9|85457.9|85502|85452|48
1635864160000|2021-11-02 14:42:40|85504.8|85454.8|85502.7|85452.7|85504.8|85454.8|85502.6|85452.6|41
1635864170000|2021-11-02 14:42:50|85503.2|85453.2|85498.8|85448.8|85503.2|85453.2|85498.8|85448.8|18
1635864180000|2021-11-02 14:43:00|85500.3|85450.3|85507|85457|85507|85457|85499|85449|46
1635864190000|2021-11-02 14:43:10|85508.2|85458.2|85510.9|85460.9|85511.1|85461.1|85503.8|85453.8|46
1635864200000|2021-11-02 14:43:20|85511.3|85461.3|85512.3|85462.3|85513.8|85463.8|85510.4|85460.4|26
1635864210000|2021-11-02 14:43:30|85512.8|85462.8|85517.4|85467.4|85519.2|85469.2|85510|85460|53
1635864220000|2021-11-02 14:43:40|85518.1|85468.1|85510.3|85460.3|85518.6|85468.6|85509.8|85459.8|50
1635864230000|2021-11-02 14:43:50|85509.7|85459.7|85508|85458|85512|85462|85507.2|85457.2|48
1635864240000|2021-11-02 14:44:00|85508.4|85458.4|85505.9|85455.9|85509|85459|85504.7|85454.7|47
1635864250000|2021-11-02 14:44:10|85505.6|85455.6|85497.3|85447.3|85505.6|85455.6|85496.9|85446.9|55
1635864260000|2021-11-02 14:44:20|85496.8|85446.8|85496.8|85446.8|85498.6|85448.6|85495.3|85445.3|43
1635864270000|2021-11-02 14:44:30|85496.7|85446.7|85497.2|85447.2|85498.6|85448.6|85496.7|85446.7|34
1635864280000|2021-11-02 14:44:40|85497|85447|85493.6|85443.6|85497|85447|85493.3|85443.3|39
1635864290000|2021-11-02 14:44:50|85495.2|85445.2|85486.6|85436.6|85495.2|85445.2|85485.4|85435.4|45
1635864300000|2021-11-02 14:45:00|85486.7|85436.7|85483.6|85433.6|85487.4|85437.4|85481.3|85431.3|41
1635864310000|2021-11-02 14:45:10|85482.5|85432.5|85487.1|85437.1|85488.8|85438.8|85482.5|85432.5|39
1635864320000|2021-11-02 14:45:20|85486.8|85436.8|85491.9|85441.9|85494.2|85444.2|85486.1|85436.1|37
1635864330000|2021-11-02 14:45:30|85492.1|85442.1|85497.7|85447.7|85497.7|85447.7|85491.8|85441.8|37
1635864340000|2021-11-02 14:45:40|85498.3|85448.3|85498.3|85448.3|85498.3|85448.3|85496.5|85446.5|42
1635864350000|2021-11-02 14:45:50|85498.2|85448.2|85502.3|85452.3|85502.5|85452.5|85497.3|85447.3|38
1635864360000|2021-11-02 14:46:00|85500.3|85450.3|85511.2|85461.2|85512.5|85462.5|85499.7|85449.7|53
1635864370000|2021-11-02 14:46:10|85511|85461|85510.8|85460.8|85511.4|85461.4|85510.2|85460.2|32
1635864380000|2021-11-02 14:46:20|85510.6|85460.6|85511.1|85461.1|85512.3|85462.3|85510.1|85460.1|32
1635864390000|2021-11-02 14:46:30|85511.2|85461.2|85512.1|85462.1|85512.7|85462.7|85511|85461|34
1635864400000|2021-11-02 14:46:40|85512.3|85462.3|85511.9|85461.9|85515.9|85465.9|85511.8|85461.8|40
1635864410000|2021-11-02 14:46:50|85511.2|85461.2|85509.9|85459.9|85513.9|85463.9|85507.5|85457.5|48
1635864420000|2021-11-02 14:47:00|85508|85458|85511.3|85461.3|85514.1|85464.1|85508|85458|51
1635864430000|2021-11-02 14:47:10|85511.1|85461.1|85513.6|85463.6|85514.5|85464.5|85511.1|85461.1|35
1635864440000|2021-11-02 14:47:20|85513.8|85463.8|85507.9|85457.9|85514.3|85464.3|85506.7|85456.7|40
1635864450000|2021-11-02 14:47:30|85507.4|85457.4|85505|85455|85508.4|85458.4|85503.4|85453.4|41
1635864460000|2021-11-02 14:47:40|85504.4|85454.4|85502.5|85452.5|85505.4|85455.4|85500.9|85450.9|45
1635864470000|2021-11-02 14:47:50|85502.3|85452.3|85503.8|85453.8|85504|85454|85499.4|85449.4|51
1635864480000|2021-11-02 14:48:00|85503.6|85453.6|85507.6|85457.6|85507.7|85457.7|85503.1|85453.1|44
1635864490000|2021-11-02 14:48:10|85507.8|85457.8|85507|85457|85508|85458|85504.5|85454.5|40
1635864500000|2021-11-02 14:48:20|85506.2|85456.2|85507|85457|85508.4|85458.4|85506.2|85456.2|40
1635864510000|2021-11-02 14:48:30|85507.1|85457.1|85513.7|85463.7|85514.8|85464.8|85506.4|85456.4|42
1635864520000|2021-11-02 14:48:40|85513.6|85463.6|85513.5|85463.5|85514|85464|85511.4|85461.4|31
1635864530000|2021-11-02 14:48:50|85513.6|85463.6|85501.8|85476.8|85515.6|85479|85501.6|85463.6|37
1635864540000|2021-11-02 14:49:00|85502.6|85477.6|85512.8|85462.8|85514|85477.7|85502.6|85461.4|47
1635864550000|2021-11-02 14:49:10|85513|85463|85520.5|85470.5|85521.6|85471.6|85510.4|85460.4|51
1635864560000|2021-11-02 14:49:20|85520|85470|85516.6|85466.6|85525|85475|85514.6|85464.6|56
1635864570000|2021-11-02 14:49:30|85516|85466|85518.9|85468.9|85520.6|85470.6|85516|85466|51
1635864580000|2021-11-02 14:49:40|85519.1|85469.1|85516.4|85466.4|85519.1|85469.1|85515.4|85465.4|38
1635864590000|2021-11-02 14:49:50|85516.3|85466.3|85510.8|85460.8|85516.6|85474.8|85498.1|85459.3|39
1635864600000|2021-11-02 14:50:00|85511|85461|85515.5|85465.5|85515.6|85465.6|85510.2|85460.2|39
1635864610000|2021-11-02 14:50:10|85515|85465|85508|85458|85515.4|85465.4|85506.8|85456.8|41
1635864620000|2021-11-02 14:50:20|85508.2|85458.2|85509.6|85459.6|85509.6|85459.6|85507.3|85457.3|25
1635864630000|2021-11-02 14:50:30|85509.7|85459.7|85507.8|85457.8|85509.7|85459.7|85507|85457|30
1635864640000|2021-11-02 14:50:40|85507.7|85457.7|85493.1|85468.1|85508|85469.1|85491.4|85453.6|27
1635864650000|2021-11-02 14:50:50|85491.2|85466.2|85504.9|85454.9|85504.9|85467.1|85490.3|85453|39
1635864660000|2021-11-02 14:51:00|85505|85455|85505.5|85455.5|85505.6|85455.6|85504.3|85454.3|27
1635864670000|2021-11-02 14:51:10|85505.3|85455.3|85500.2|85450.2|85506.7|85456.7|85500.1|85450.1|37
1635864680000|2021-11-02 14:51:20|85499.5|85449.5|85499.3|85449.3|85500.3|85450.3|85496.7|85446.7|40
1635864690000|2021-11-02 14:51:30|85502.7|85452.7|85500.6|85450.6|85505.8|85455.8|85500.3|85450.3|48
1635864700000|2021-11-02 14:51:40|85500.9|85450.9|85493.6|85443.6|85501.7|85451.7|85492.6|85442.6|43
1635864710000|2021-11-02 14:51:50|85493.4|85443.4|85482.4|85432.4|85493.9|85443.9|85480.2|85430.2|60
1635864720000|2021-11-02 14:52:00|85483.1|85433.1|85480.4|85430.4|85489.1|85439.1|85480.4|85430.4|54
1635864730000|2021-11-02 14:52:10|85481.3|85431.3|85478|85428|85481.3|85431.3|85477.8|85427.8|39
1635864740000|2021-11-02 14:52:20|85478.1|85428.1|85478.4|85428.4|85479.1|85429.1|85478.1|85428.1|27
1635864750000|2021-11-02 14:52:30|85478.3|85428.3|85478.2|85428.2|85478.3|85428.3|85476.6|85426.6|37
1635864760000|2021-11-02 14:52:40|85478.1|85428.1|85477.8|85427.8|85479.9|85429.9|85477|85427|39
1635864770000|2021-11-02 14:52:50|85477.6|85427.6|85479.4|85429.4|85480.1|85430.1|85477.5|85427.5|34
1635864780000|2021-11-02 14:53:00|85479.6|85429.6|85484|85434|85485.4|85435.4|85479.6|85429.6|33
1635864790000|2021-11-02 14:53:10|85484.3|85434.3|85489.7|85439.7|85490.3|85440.3|85483.8|85433.8|40
1635864800000|2021-11-02 14:53:20|85489.8|85439.8|85494.8|85444.8|85496.2|85446.2|85489.2|85439.2|47
1635864810000|2021-11-02 14:53:30|85495.9|85445.9|85498.7|85448.7|85498.7|85448.7|85494.6|85444.6|57
1635864820000|2021-11-02 14:53:40|85498.6|85448.6|85497.7|85447.7|85498.7|85448.7|85497.3|85447.3|26
1635864830000|2021-11-02 14:53:50|85497.3|85447.3|85501.6|85451.6|85502|85452|85497.3|85447.3|37
1635864840000|2021-11-02 14:54:00|85501.1|85451.1|85501.5|85451.5|85501.7|85451.7|85498.1|85448.1|42
1635864850000|2021-11-02 14:54:10|85501.7|85451.7|85505.4|85455.4|85507.2|85457.2|85501.7|85451.7|30
1635864860000|2021-11-02 14:54:20|85507.3|85457.3|85513.7|85463.7|85513.7|85463.7|85507.3|85457.3|45
1635864870000|2021-11-02 14:54:30|85513.2|85463.2|85509.3|85459.3|85513.3|85463.3|85508.3|85458.3|47
1635864880000|2021-11-02 14:54:40|85508|85458|85511.4|85461.4|85513.2|85463.2|85508|85458|36
1635864890000|2021-11-02 14:54:50|85511.2|85461.2|85518.1|85468.1|85518.1|85468.1|85510.9|85460.9|33
1635864900000|2021-11-02 14:55:00|85521.2|85471.2|85501.9|85476.9|85522.2|85478.1|85501.9|85463.6|42
1635864910000|2021-11-02 14:55:10|85502.2|85477.2|85517.2|85467.2|85517.2|85477.4|85500.1|85462.3|45
1635864920000|2021-11-02 14:55:20|85516.7|85466.7|85498.1|85473.1|85516.7|85473.2|85496|85459.5|42
1635864930000|2021-11-02 14:55:30|85497.4|85472.4|85509|85459|85511.6|85472.6|85497.4|85458.5|37
1635864940000|2021-11-02 14:55:40|85509.1|85459.1|85512.3|85462.3|85512.3|85462.3|85508.9|85458.9|22
1635864950000|2021-11-02 14:55:50|85512.1|85462.1|85523.8|85473.8|85525.3|85475.3|85512|85462|52
1635864960000|2021-11-02 14:56:00|85524.2|85474.2|85521|85471|85524.4|85474.4|85521|85471|45
1635864970000|2021-11-02 14:56:10|85520.8|85470.8|85525.5|85475.5|85526|85476|85520.6|85470.6|40
1635864980000|2021-11-02 14:56:20|85525.6|85475.6|85525|85475|85527.3|85477.3|85522|85472|40
1635864990000|2021-11-02 14:56:30|85525.1|85475.1|85527.5|85477.5|85529|85479|85524.7|85474.7|39
1635865000000|2021-11-02 14:56:40|85527.3|85477.3|85525.6|85475.6|85527.3|85477.3|85523.8|85473.8|30
1635865010000|2021-11-02 14:56:50|85524.2|85474.2|85527.9|85477.9|85528.4|85478.4|85524.2|85474.2|36
1635865020000|2021-11-02 14:57:00|85527.5|85477.5|85525|85475|85527.8|85477.8|85524.7|85474.7|35
1635865030000|2021-11-02 14:57:10|85525.1|85475.1|85526.1|85476.1|85526.1|85476.1|85524.8|85474.8|29
1635865040000|2021-11-02 14:57:20|85525.3|85475.3|85526.5|85476.5|85527|85477|85525.3|85475.3|36
1635865050000|2021-11-02 14:57:30|85526.4|85476.4|85535.8|85485.8|85536|85486|85526.3|85476.3|32
1635865060000|2021-11-02 14:57:40|85535.5|85485.5|85542|85492|85543.4|85493.4|85534.8|85484.8|25
1635865070000|2021-11-02 14:57:50|85543.8|85493.8|85554.3|85504.3|85557|85507|85543.8|85493.8|61
1635865080000|2021-11-02 14:58:00|85554.7|85504.7|85548|85498|85554.7|85504.7|85547.5|85497.5|52
1635865090000|2021-11-02 14:58:10|85547.9|85497.9|85542.3|85492.3|85547.9|85507.2|85528.3|85489.1|54
1635865100000|2021-11-02 14:58:20|85542.5|85492.5|85543.7|85493.7|85546.2|85496.2|85540.7|85490.7|56
1635865110000|2021-11-02 14:58:30|85543.8|85493.8|85541.1|85491.1|85544.7|85494.7|85541.1|85491.1|49
1635865120000|2021-11-02 14:58:40|85541.5|85491.5|85542.2|85492.2|85542.6|85492.6|85540.1|85490.1|47
1635865130000|2021-11-02 14:58:50|85542.3|85492.3|85541|85491|85542.7|85492.7|85540.7|85490.7|42
1635865140000|2021-11-02 14:59:00|85541.3|85491.3|85542.6|85492.6|85543.8|85493.8|85540.7|85490.7|32
1635865150000|2021-11-02 14:59:10|85542.2|85492.2|85537.6|85487.6|85542.8|85492.8|85536.7|85486.7|56
1635865160000|2021-11-02 14:59:20|85537.7|85487.7|85548.4|85498.4|85548.4|85498.4|85535.4|85485.4|58
1635865170000|2021-11-02 14:59:30|85548.2|85498.2|85548.3|85498.3|85549.7|85499.7|85546.8|85496.8|48
1635865180000|2021-11-02 14:59:40|85547.8|85497.8|85546.9|85496.9|85551.4|85501.4|85546.5|85496.5|48
1635865190000|2021-11-02 14:59:50|85546.8|85496.8|85544.4|85494.4|85546.8|85496.8|85544.4|85494.4|39
1635865200000|2021-11-02 15:00:00|85544.3|85494.3|85545.7|85495.7|85545.7|85495.7|85539.1|85489.1|47
1635865210000|2021-11-02 15:00:10|85546.3|85496.3|85545.4|85495.4|85546.5|85496.5|85544.6|85494.6|45
1635865220000|2021-11-02 15:00:20|85546.5|85496.5|85537.1|85487.1|85548.5|85498.5|85537|85487|46
1635865230000|2021-11-02 15:00:30|85537.2|85487.2|85534|85484|85537.7|85487.7|85528.1|85478.1|53
1635865240000|2021-11-02 15:00:40|85533.8|85483.8|85535.7|85485.7|85537.7|85487.7|85533.4|85483.4|44
1635865250000|2021-11-02 15:00:50|85535.5|85485.5|85535.3|85485.3|85536.4|85486.4|85533.8|85483.8|46
1635865260000|2021-11-02 15:01:00|85536.7|85486.7|85527.8|85477.8|85537.3|85487.3|85527.1|85477.1|47
1635865270000|2021-11-02 15:01:10|85528.1|85478.1|85528.3|85478.3|85528.4|85478.4|85526.7|85476.7|40
1635865280000|2021-11-02 15:01:20|85528.2|85478.2|85526.6|85476.6|85528.4|85478.4|85525.7|85475.7|34
1635865290000|2021-11-02 15:01:30|85526.8|85476.8|85529.2|85479.2|85530.6|85480.6|85526.7|85476.7|35
1635865300000|2021-11-02 15:01:40|85529.1|85479.1|85529.4|85479.4|85529.6|85479.6|85528|85478|33
1635865310000|2021-11-02 15:01:50|85529.1|85479.1|85534|85484|85534|85484|85528.8|85478.8|32
1635865320000|2021-11-02 15:02:00|85534.4|85484.4|85530.8|85480.8|85535.2|85485.2|85530.2|85480.2|42
1635865330000|2021-11-02 15:02:10|85530.9|85480.9|85536.8|85486.8|85537.6|85487.6|85530.9|85480.9|49
1635865340000|2021-11-02 15:02:20|85536.9|85486.9|85538|85488|85538.1|85488.1|85536.2|85486.2|38
1635865350000|2021-11-02 15:02:30|85537.9|85487.9|85540|85490|85547.9|85504|85528.7|85487.7|43
1635865360000|2021-11-02 15:02:40|85539.7|85489.7|85533.3|85483.3|85540|85490|85533.3|85483.3|42
1635865370000|2021-11-02 15:02:50|85534|85484|85536.9|85486.9|85538|85488|85533.4|85483.4|52
1635865380000|2021-11-02 15:03:00|85537.5|85487.5|85537.6|85487.6|85540.6|85490.6|85537|85487|48
1635865390000|2021-11-02 15:03:10|85537.4|85487.4|85539|85489|85539.5|85489.5|85536.9|85486.9|31
1635865400000|2021-11-02 15:03:20|85538.9|85488.9|85534.9|85484.9|85540.6|85490.6|85533.3|85483.3|38
1635865410000|2021-11-02 15:03:30|85534.8|85484.8|85535.9|85485.9|85536.4|85486.4|85534.6|85484.6|31
1635865420000|2021-11-02 15:03:40|85535.7|85485.7|85534.2|85484.2|85536|85486|85534.2|85484.2|41
1635865430000|2021-11-02 15:03:50|85534.1|85484.1|85523.1|85498.1|85535.4|85498.3|85522.5|85483.7|30
1635865440000|2021-11-02 15:04:00|85522.9|85497.9|85540.6|85490.6|85540.7|85499.8|85522|85488.4|43
1635865450000|2021-11-02 15:04:10|85540.5|85490.5|85538.1|85488.1|85540.5|85490.5|85538.1|85488.1|30
1635865460000|2021-11-02 15:04:20|85538|85488|85535.9|85485.9|85538.5|85488.5|85534.9|85484.9|39
1635865470000|2021-11-02 15:04:30|85535.7|85485.7|85530.5|85480.5|85536|85486|85529.5|85479.5|31
1635865480000|2021-11-02 15:04:40|85530.3|85480.3|85531.8|85481.8|85537.7|85487.7|85530.3|85480.3|48
1635865490000|2021-11-02 15:04:50|85531.5|85481.5|85531.9|85481.9|85533.6|85483.6|85530.4|85480.4|38
1635865500000|2021-11-02 15:05:00|85532|85482|85529.4|85479.4|85532|85492.7|85515.5|85477.8|48
1635865510000|2021-11-02 15:05:10|85529.3|85479.3|85530.4|85480.4|85533|85495.8|85518.8|85478.6|39
1635865520000|2021-11-02 15:05:20|85530.3|85480.3|85512.9|85462.9|85530.3|85489.9|85500.5|85458.5|52
1635865530000|2021-11-02 15:05:30|85512.8|85462.8|85516.4|85466.4|85516.8|85466.8|85512.5|85462.5|44
1635865540000|2021-11-02 15:05:40|85516.5|85466.5|85523.6|85473.6|85523.6|85473.6|85516.1|85466.1|29
1635865550000|2021-11-02 15:05:50|85523.5|85473.5|85528.2|85478.2|85529.4|85479.4|85523.5|85473.5|40
1635865560000|2021-11-02 15:06:00|85528.1|85478.1|85531.7|85481.7|85532.1|85482.1|85526.4|85476.4|44
1635865570000|2021-11-02 15:06:10|85531.8|85481.8|85540.1|85490.1|85545.5|85495.5|85531.8|85481.8|51
1635865580000|2021-11-02 15:06:20|85540.4|85490.4|85541.8|85491.8|85542.5|85492.5|85539.9|85489.9|42
1635865590000|2021-11-02 15:06:30|85541.4|85491.4|85541.1|85491.1|85541.7|85491.7|85540.6|85490.6|36
1635865600000|2021-11-02 15:06:40|85541|85491|85535.7|85485.7|85541|85491|85535.7|85485.7|54
1635865610000|2021-11-02 15:06:50|85535.4|85485.4|85543|85493|85543.2|85493.2|85535.3|85485.3|41
1635865620000|2021-11-02 15:07:00|85543.2|85493.2|85548.1|85498.1|85548.9|85498.9|85543|85493|47
1635865630000|2021-11-02 15:07:10|85548.7|85498.7|85551.9|85501.9|85552.3|85502.3|85548.7|85498.7|42
1635865640000|2021-11-02 15:07:20|85552|85502|85551.2|85501.2|85552.2|85502.2|85551.1|85501.1|28
1635865650000|2021-11-02 15:07:30|85551|85501|85548.3|85498.3|85551.3|85501.3|85547|85497|35
1635865660000|2021-11-02 15:07:40|85548.6|85498.6|85546|85496|85548.8|85498.8|85545.9|85495.9|26
1635865670000|2021-11-02 15:07:50|85546.2|85496.2|85548.3|85498.3|85549.2|85499.2|85545.9|85495.9|23
1635865680000|2021-11-02 15:08:00|85548.4|85498.4|85548.5|85498.5|85548.8|85498.8|85547.6|85497.6|30
1635865690000|2021-11-02 15:08:10|85548.6|85498.6|85552.2|85502.2|85552.7|85502.7|85548.6|85498.6|31
1635865700000|2021-11-02 15:08:20|85552.1|85502.1|85556.4|85506.4|85556.7|85518.9|85543.6|85501.3|38
1635865710000|2021-11-02 15:08:30|85556.6|85506.6|85559|85509|85559|85509|85555.4|85505.4|32
1635865720000|2021-11-02 15:08:40|85562.2|85512.2|85571.1|85521.1|85572|85522|85562.2|85512.2|50
1635865730000|2021-11-02 15:08:50|85571.6|85521.6|85571.2|85521.2|85571.9|85521.9|85570.1|85520.1|35
1635865740000|2021-11-02 15:09:00|85571.3|85521.3|85566.4|85516.4|85571.5|85521.5|85565.6|85515.6|37
1635865750000|2021-11-02 15:09:10|85566.7|85516.7|85565.7|85515.7|85567.2|85517.2|85562.2|85512.2|40
1635865760000|2021-11-02 15:09:20|85565.8|85515.8|85567|85517|85568.1|85518.1|85565.6|85515.6|47
1635865770000|2021-11-02 15:09:30|85567.1|85517.1|85567.5|85517.5|85567.9|85517.9|85566.7|85516.7|30
1635865780000|2021-11-02 15:09:40|85567.4|85517.4|85561.5|85511.5|85567.6|85517.6|85560.6|85510.6|35
1635865790000|2021-11-02 15:09:50|85561.4|85511.4|85555.5|85505.5|85561.4|85511.4|85555.3|85505.3|47
1635865800000|2021-11-02 15:10:00|85555.7|85505.7|85557|85507|85557.5|85507.5|85553.9|85503.9|48
1635865810000|2021-11-02 15:10:10|85557.3|85507.3|85560.6|85510.6|85561.2|85511.2|85557.3|85507.3|37
1635865820000|2021-11-02 15:10:20|85560.7|85510.7|85561.1|85511.1|85564.5|85514.5|85559.5|85509.5|42
1635865830000|2021-11-02 15:10:30|85561.2|85511.2|85560.8|85510.8|85564.8|85514.8|85560.3|85510.3|41
1635865840000|2021-11-02 15:10:40|85560.9|85510.9|85563.8|85513.8|85568.5|85518.5|85560.9|85510.9|38
1635865850000|2021-11-02 15:10:50|85563.3|85513.3|85562.7|85512.7|85565.2|85515.2|85562|85512|50
1635865860000|2021-11-02 15:11:00|85562.4|85512.4|85559.9|85509.9|85562.7|85512.7|85556.4|85506.4|49
1635865870000|2021-11-02 15:11:10|85559.7|85509.7|85557.5|85507.5|85560.1|85510.1|85552.8|85502.8|47
1635865880000|2021-11-02 15:11:20|85557.6|85507.6|85558.2|85508.2|85560.8|85510.8|85556.8|85506.8|40
1635865890000|2021-11-02 15:11:30|85557.9|85507.9|85560.3|85510.3|85561.2|85511.2|85556|85506|44
1635865900000|2021-11-02 15:11:40|85560.1|85510.1|85561.1|85511.1|85561.5|85511.5|85556.6|85506.6|37
1635865910000|2021-11-02 15:11:50|85561.7|85511.7|85562.9|85512.9|85564|85514|85560.9|85510.9|42
1635865920000|2021-11-02 15:12:00|85562.7|85512.7|85556.1|85506.1|85562.7|85512.7|85555.8|85505.8|47
1635865930000|2021-11-02 15:12:10|85555.8|85505.8|85549.3|85499.3|85555.8|85505.8|85548.8|85498.8|40
1635865940000|2021-11-02 15:12:20|85548.4|85498.4|85550|85500|85551.5|85501.5|85547.2|85497.2|35
1635865950000|2021-11-02 15:12:30|85550.1|85500.1|85554.9|85504.9|85555.2|85505.2|85550|85500|41
1635865960000|2021-11-02 15:12:40|85554.8|85504.8|85550.8|85500.8|85554.8|85504.8|85550.3|85500.3|35
1635865970000|2021-11-02 15:12:50|85550.5|85500.5|85552|85502|85554.5|85504.5|85550|85500|41
1635865980000|2021-11-02 15:13:00|85551.9|85501.9|85559.1|85509.1|85560.3|85510.3|85551.9|85501.9|56
1635865990000|2021-11-02 15:13:10|85559.9|85509.9|85564.7|85514.7|85565|85515|85558.9|85508.9|43
1635866000000|2021-11-02 15:13:20|85565.2|85515.2|85578.6|85528.6|85578.8|85528.8|85562.1|85512.1|47
1635866010000|2021-11-02 15:13:30|85578.2|85528.2|85577.9|85527.9|85580.7|85530.7|85576.7|85526.7|44
1635866020000|2021-11-02 15:13:40|85577.7|85527.7|85586.9|85536.9|85587.2|85537.2|85577.2|85527.2|46
1635866030000|2021-11-02 15:13:50|85587.1|85537.1|85584.7|85534.7|85589.1|85539.1|85584.7|85534.7|32
1635866040000|2021-11-02 15:14:00|85584.6|85534.6|85583.7|85533.7|85585.3|85535.3|85583.5|85533.5|30
1635866050000|2021-11-02 15:14:10|85583.4|85533.4|85584.1|85534.1|85584.5|85534.5|85583.4|85533.4|21
1635866060000|2021-11-02 15:14:20|85584|85534|85574.5|85524.5|85585.2|85535.2|85572.4|85522.4|36
1635866070000|2021-11-02 15:14:30|85573.8|85523.8|85575.6|85525.6|85575.7|85525.7|85572.6|85522.6|39
1635866080000|2021-11-02 15:14:40|85575.5|85525.5|85573.5|85523.5|85575.5|85525.5|85571.6|85521.6|32
1635866090000|2021-11-02 15:14:50|85574.8|85524.8|85574.3|85524.3|85576.9|85526.9|85574.3|85524.3|29
1635866100000|2021-11-02 15:15:00|85574.4|85524.4|85572.5|85522.5|85574.4|85524.4|85571.4|85521.4|36
1635866110000|2021-11-02 15:15:10|85572.6|85522.6|85572.1|85522.1|85572.6|85522.6|85570.7|85520.7|29
1635866120000|2021-11-02 15:15:20|85572.8|85522.8|85572.8|85522.8|85574.1|85524.1|85572.5|85522.5|32
1635866130000|2021-11-02 15:15:30|85572.7|85522.7|85573|85523|85573.9|85523.9|85571|85521|44
1635866140000|2021-11-02 15:15:40|85572.9|85522.9|85571.1|85521.1|85573.6|85523.6|85570.3|85520.3|37
1635866150000|2021-11-02 15:15:50|85571.2|85521.2|85572.7|85522.7|85572.8|85522.8|85570.6|85520.6|25
1635866160000|2021-11-02 15:16:00|85572.4|85522.4|85571.3|85521.3|85573.2|85523.2|85569|85519|22
1635866170000|2021-11-02 15:16:10|85570.2|85520.2|85570.4|85520.4|85572.6|85522.6|85568.4|85518.4|40
1635866180000|2021-11-02 15:16:20|85570.3|85520.3|85573.9|85523.9|85575.6|85525.6|85569.2|85519.2|30
1635866190000|2021-11-02 15:16:30|85574.2|85524.2|85579.7|85529.7|85581.2|85531.2|85574.2|85524.2|38
1635866200000|2021-11-02 15:16:40|85581.1|85531.1|85579.1|85529.1|85581.2|85531.2|85578.4|85528.4|28
1635866210000|2021-11-02 15:16:50|85579.6|85529.6|85581|85531|85581|85531|85578.3|85528.3|24
1635866220000|2021-11-02 15:17:00|85581.5|85531.5|85575|85525|85581.5|85531.5|85574.3|85524.3|42
1635866230000|2021-11-02 15:17:10|85574.6|85524.6|85576.7|85526.7|85578.2|85528.2|85574.2|85524.2|32
1635866240000|2021-11-02 15:17:20|85577|85527|85573.9|85523.9|85577.6|85527.6|85573.2|85523.2|36
1635866250000|2021-11-02 15:17:30|85574.5|85524.5|85569.7|85519.7|85574.5|85524.5|85567.5|85517.5|34
1635866260000|2021-11-02 15:17:40|85569.2|85519.2|85573.2|85523.2|85574|85524|85568|85518|28
1635866270000|2021-11-02 15:17:50|85573.3|85523.3|85569.2|85519.2|85574.5|85524.5|85568.8|85518.8|36
1635866280000|2021-11-02 15:18:00|85568.9|85518.9|85568.6|85518.6|85572|85522|85566.8|85516.8|47
1635866290000|2021-11-02 15:18:10|85568.7|85518.7|85565.7|85515.7|85569.4|85519.4|85565.7|85515.7|35
1635866300000|2021-11-02 15:18:20|85565.6|85515.6|85551.5|85526.5|85566.3|85526.6|85550.3|85512.7|39
1635866310000|2021-11-02 15:18:30|85551.9|85526.9|85550.9|85525.9|85551.9|85526.9|85550.4|85525.4|39
1635866320000|2021-11-02 15:18:40|85551.2|85526.2|85550.9|85525.9|85551.7|85526.7|85550.7|85525.7|24
1635866330000|2021-11-02 15:18:50|85551.2|85526.2|85550.4|85525.4|85551.3|85526.3|85549|85524|26
1635866340000|2021-11-02 15:19:00|85550.3|85525.3|85542.1|85492.1|85557.3|85525.3|85540.9|85490.9|58
1635866350000|2021-11-02 15:19:10|85541.8|85491.8|85547.4|85497.4|85548.5|85498.5|85540.3|85490.3|60
1635866360000|2021-11-02 15:19:20|85547.5|85497.5|85546.4|85496.4|85547.5|85497.5|85541.6|85491.6|51
1635866370000|2021-11-02 15:19:30|85546.1|85496.1|85540.4|85490.4|85546.5|85506.1|85531.1|85489.9|60
1635866380000|2021-11-02 15:19:40|85541.7|85491.7|85544.2|85494.2|85544.5|85494.5|85539.2|85489.2|51
1635866390000|2021-11-02 15:19:50|85544.3|85494.3|85541.1|85491.1|85544.3|85494.3|85538.3|85488.3|56
1635866400000|2021-11-02 15:20:00|85541.2|85491.2|85537.3|85487.3|85541.2|85491.2|85530.5|85480.5|55
1635866410000|2021-11-02 15:20:10|85537.7|85487.7|85534.5|85484.5|85540.9|85490.9|85533.6|85483.6|55
1635866420000|2021-11-02 15:20:20|85534.3|85484.3|85531.6|85481.6|85536.5|85486.5|85529.5|85479.5|50
1635866430000|2021-11-02 15:20:30|85531.8|85481.8|85522.9|85472.9|85534|85484|85522.4|85472.4|45
1635866440000|2021-11-02 15:20:40|85522.6|85472.6|85526.6|85476.6|85527.6|85477.6|85522|85472|49
1635866450000|2021-11-02 15:20:50|85526.7|85476.7|85537.1|85487.1|85537.4|85496.9|85520.6|85476.7|48
1635866460000|2021-11-02 15:21:00|85537.2|85487.2|85533.5|85483.5|85537.4|85487.4|85533.3|85483.3|53
1635866470000|2021-11-02 15:21:10|85532.7|85482.7|85529.8|85479.8|85533|85483|85527.8|85477.8|55
1635866480000|2021-11-02 15:21:20|85530|85480|85536.9|85486.9|85536.9|85486.9|85529.5|85479.5|39
1635866490000|2021-11-02 15:21:30|85537.2|85487.2|85537.8|85487.8|85537.8|85487.8|85532.5|85482.5|49
1635866500000|2021-11-02 15:21:40|85537.7|85487.7|85537.5|85487.5|85538.2|85488.2|85532.1|85482.1|52
1635866510000|2021-11-02 15:21:50|85537.2|85487.2|85535.6|85485.6|85537.2|85487.2|85535.2|85485.2|33
1635866520000|2021-11-02 15:22:00|85535.8|85485.8|85538.9|85488.9|85538.9|85488.9|85535.6|85485.6|49
1635866530000|2021-11-02 15:22:10|85537.7|85487.7|85541.2|85491.2|85544.5|85494.5|85536.9|85486.9|44
1635866540000|2021-11-02 15:22:20|85541.1|85491.1|85545.1|85495.1|85550.3|85500.3|85541.1|85491.1|53
1635866550000|2021-11-02 15:22:30|85545.6|85495.6|85546|85496|85546.9|85496.9|85544.9|85494.9|25
1635866560000|2021-11-02 15:22:40|85545.9|85495.9|85549.2|85499.2|85549.9|85499.9|85545.4|85495.4|41
1635866570000|2021-11-02 15:22:50|85549|85499|85552.6|85502.6|85554.2|85504.2|85548.5|85498.5|30
1635866580000|2021-11-02 15:23:00|85552.7|85502.7|85551.6|85501.6|85553.5|85503.5|85549|85499|40
1635866590000|2021-11-02 15:23:10|85551.4|85501.4|85555.4|85505.4|85556|85506|85551.4|85501.4|41
1635866600000|2021-11-02 15:23:20|85555.5|85505.5|85564.8|85514.8|85565|85515|85555.2|85505.2|49
1635866610000|2021-11-02 15:23:30|85564.7|85514.7|85561|85511|85566.5|85516.5|85560.4|85510.4|37
1635866620000|2021-11-02 15:23:40|85559.3|85509.3|85561.5|85511.5|85561.9|85511.9|85558.6|85508.6|46
1635866630000|2021-11-02 15:23:50|85561.6|85511.6|85564.5|85514.5|85564.7|85514.7|85561|85511|33
1635866640000|2021-11-02 15:24:00|85564.6|85514.6|85565.6|85515.6|85567.3|85517.3|85564.1|85514.1|38
1635866650000|2021-11-02 15:24:10|85565.8|85515.8|85571.2|85521.2|85574.3|85524.3|85565.6|85515.6|46
1635866660000|2021-11-02 15:24:20|85571.1|85521.1|85571|85521|85571.8|85521.8|85569.7|85519.7|32
1635866670000|2021-11-02 15:24:30|85570.8|85520.8|85572.2|85522.2|85573.2|85523.2|85566.6|85516.6|42
1635866680000|2021-11-02 15:24:40|85573.1|85523.1|85583.5|85533.5|85583.5|85533.5|85570.5|85520.5|38
1635866690000|2021-11-02 15:24:50|85583.7|85533.7|85584.7|85534.7|85585|85535|85582.7|85532.7|41
1635866700000|2021-11-02 15:25:00|85584.3|85534.3|85576.4|85526.4|85585.6|85535.6|85573.9|85523.9|60
1635866710000|2021-11-02 15:25:10|85576|85526|85570.2|85520.2|85576.8|85526.8|85568.6|85518.6|30
1635866720000|2021-11-02 15:25:20|85570.5|85520.5|85572.9|85522.9|85573.5|85523.5|85568.7|85518.7|46
1635866730000|2021-11-02 15:25:30|85573.2|85523.2|85571.2|85521.2|85573.2|85523.2|85570.8|85520.8|34
1635866740000|2021-11-02 15:25:40|85571.6|85521.6|85577.2|85527.2|85577.5|85527.5|85569.7|85519.7|38
1635866750000|2021-11-02 15:25:50|85576.9|85526.9|85577.5|85527.5|85580.1|85530.1|85576.4|85526.4|48
1635866760000|2021-11-02 15:26:00|85577.4|85527.4|85578|85528|85582.4|85532.4|85576.9|85526.9|37
1635866770000|2021-11-02 15:26:10|85578.1|85528.1|85579.2|85529.2|85580.8|85530.8|85577.5|85527.5|29
1635866780000|2021-11-02 15:26:20|85579.9|85529.9|85584.6|85534.6|85585.6|85535.6|85579|85529|32
1635866790000|2021-11-02 15:26:30|85584.1|85534.1|85580.7|85530.7|85584.2|85534.2|85580.7|85530.7|34
1635866800000|2021-11-02 15:26:40|85580.2|85530.2|85560.8|85510.8|85580.3|85530.3|85560.8|85510.8|51
1635866810000|2021-11-02 15:26:50|85560.7|85510.7|85561.6|85511.6|85562.5|85512.5|85558.5|85508.5|54
1635866820000|2021-11-02 15:27:00|85561.3|85511.3|85562.2|85512.2|85564.1|85514.1|85561.2|85511.2|40
1635866830000|2021-11-02 15:27:10|85561.8|85511.8|85564|85514|85564|85514|85560.1|85510.1|41
1635866840000|2021-11-02 15:27:20|85563.8|85513.8|85564.7|85514.7|85565.4|85515.4|85563.8|85513.8|25
1635866850000|2021-11-02 15:27:30|85564.5|85514.5|85558|85508|85564.5|85514.5|85556.2|85506.2|39
1635866860000|2021-11-02 15:27:40|85558.1|85508.1|85556.8|85506.8|85559.3|85509.3|85556.6|85506.6|41
1635866870000|2021-11-02 15:27:50|85556.5|85506.5|85557.9|85507.9|85558.2|85508.2|85556.5|85506.5|21
1635866880000|2021-11-02 15:28:00|85557.5|85507.5|85553.6|85503.6|85561.2|85511.2|85553|85503|45
1635866890000|2021-11-02 15:28:10|85553.7|85503.7|85546.6|85496.6|85558.9|85508.9|85546.3|85496.3|52
1635866900000|2021-11-02 15:28:20|85546|85496|85545|85495|85546.1|85496.1|85544.8|85494.8|41
1635866910000|2021-11-02 15:28:30|85544.9|85494.9|85544.1|85494.1|85548.4|85498.4|85544.1|85494.1|33
1635866920000|2021-11-02 15:28:40|85544.2|85494.2|85545.8|85495.8|85547.1|85497.1|85544.2|85494.2|36
1635866930000|2021-11-02 15:28:50|85545.6|85495.6|85553.3|85503.3|85553.8|85503.8|85545.1|85495.1|39
1635866940000|2021-11-02 15:29:00|85553.7|85503.7|85554.1|85504.1|85556.9|85506.9|85553.2|85503.2|46
1635866950000|2021-11-02 15:29:10|85554|85504|85551.7|85501.7|85554.3|85504.3|85549.2|85499.2|39
1635866960000|2021-11-02 15:29:20|85551.5|85501.5|85546.4|85496.4|85552|85502|85546.4|85496.4|29
1635866970000|2021-11-02 15:29:30|85547.1|85497.1|85546.4|85496.4|85548.1|85498.1|85546.2|85496.2|33
1635866980000|2021-11-02 15:29:40|85546.5|85496.5|85550.5|85500.5|85550.9|85500.9|85546.5|85496.5|34
1635866990000|2021-11-02 15:29:50|85548.1|85498.1|85553.9|85503.9|85553.9|85503.9|85548.1|85498.1|55
1635867000000|2021-11-02 15:30:00|85553.5|85503.5|85546.1|85496.1|85553.5|85503.5|85542.4|85492.4|54
1635867010000|2021-11-02 15:30:10|85546.4|85496.4|85550.9|85500.9|85551.2|85501.2|85545.6|85495.6|44
1635867020000|2021-11-02 15:30:20|85550.8|85500.8|85550.4|85500.4|85553.1|85503.1|85548.1|85498.1|42
1635867030000|2021-11-02 15:30:30|85550.9|85500.9|85554.7|85504.7|85556.1|85506.1|85550.9|85500.9|31
1635867040000|2021-11-02 15:30:40|85554.9|85504.9|85557.7|85507.7|85557.7|85507.7|85553.5|85503.5|31
1635867050000|2021-11-02 15:30:50|85557.9|85507.9|85565.2|85515.2|85565.5|85515.5|85557.6|85507.6|44
1635867060000|2021-11-02 15:31:00|85564.8|85514.8|85562.6|85512.6|85565.5|85515.5|85562|85512|35
1635867070000|2021-11-02 15:31:10|85562.5|85512.5|85562.4|85512.4|85563.1|85513.1|85562.2|85512.2|26
1635867080000|2021-11-02 15:31:20|85562.1|85512.1|85558.8|85508.8|85562.8|85512.8|85558.6|85508.6|32
1635867090000|2021-11-02 15:31:30|85558.9|85508.9|85555.5|85505.5|85559.6|85509.6|85554.6|85504.6|39
1635867100000|2021-11-02 15:31:40|85556.2|85506.2|85556|85506|85556.4|85506.4|85555.1|85505.1|20
1635867110000|2021-11-02 15:31:50|85555.9|85505.9|85563.4|85513.4|85563.5|85513.5|85555.8|85505.8|44
1635867120000|2021-11-02 15:32:00|85563.5|85513.5|85565.7|85515.7|85566.4|85516.4|85562.2|85512.2|47
1635867130000|2021-11-02 15:32:10|85565.8|85515.8|85569.2|85519.2|85571.4|85521.4|85565.8|85515.8|42
1635867140000|2021-11-02 15:32:20|85569.3|85519.3|85572.3|85522.3|85573.7|85523.7|85568.8|85518.8|41
1635867150000|2021-11-02 15:32:30|85572.4|85522.4|85571.5|85521.5|85573.3|85523.3|85569.2|85519.2|36
1635867160000|2021-11-02 15:32:40|85571.6|85521.6|85572.9|85522.9|85573|85523|85571.3|85521.3|32
1635867170000|2021-11-02 15:32:50|85572.8|85522.8|85571.2|85521.2|85572.8|85522.8|85570.4|85520.4|32
1635867180000|2021-11-02 15:33:00|85571.1|85521.1|85574.7|85524.7|85576.5|85526.5|85571.1|85521.1|36
1635867190000|2021-11-02 15:33:10|85575|85525|85578.1|85528.1|85578.5|85528.5|85565.6|85515.6|47
1635867200000|2021-11-02 15:33:20|85578.3|85528.3|85589.5|85539.5|85590.4|85540.4|85578.2|85528.2|45
1635867210000|2021-11-02 15:33:30|85589.2|85539.2|85585.8|85535.8|85590.1|85540.1|85581.7|85531.7|47
1635867220000|2021-11-02 15:33:40|85586.2|85536.2|85586.3|85536.3|85588.4|85538.4|85583.5|85533.5|37
1635867230000|2021-11-02 15:33:50|85586.8|85536.8|85590|85540|85591.2|85541.2|85586.3|85536.3|37
1635867240000|2021-11-02 15:34:00|85590.6|85540.6|85589.2|85539.2|85592.3|85542.3|85587.4|85537.4|36
1635867250000|2021-11-02 15:34:10|85589.4|85539.4|85589.4|85539.4|85589.7|85539.7|85588.3|85538.3|25
1635867260000|2021-11-02 15:34:20|85588.9|85538.9|85588.1|85538.1|85590.6|85540.6|85587.4|85537.4|36
1635867270000|2021-11-02 15:34:30|85588.2|85538.2|85591.6|85541.6|85591.6|85541.6|85585.6|85535.6|34
1635867280000|2021-11-02 15:34:40|85592|85542|85598.5|85548.5|85599.4|85549.4|85591.1|85541.1|27
1635867290000|2021-11-02 15:34:50|85598.8|85548.8|85601.2|85551.2|85603|85553|85594.8|85544.8|50
1635867300000|2021-11-02 15:35:00|85601.6|85551.6|85602.8|85552.8|85603.5|85553.5|85598.2|85548.2|41
1635867310000|2021-11-02 15:35:10|85602.7|85552.7|85601|85551|85602.8|85552.8|85599.6|85549.6|33
1635867320000|2021-11-02 15:35:20|85601.1|85551.1|85601.5|85551.5|85603|85553|85599.9|85549.9|37
1635867330000|2021-11-02 15:35:30|85601.6|85551.6|85603.3|85553.3|85605.2|85555.2|85600.6|85550.6|40
1635867340000|2021-11-02 15:35:40|85603.6|85553.6|85602.6|85552.6|85603.9|85553.9|85602.6|85552.6|30
1635867350000|2021-11-02 15:35:50|85602.4|85552.4|85600.4|85550.4|85603.2|85553.2|85599.6|85549.6|41
1635867360000|2021-11-02 15:36:00|85600.5|85550.5|85603.5|85553.5|85604.4|85554.4|85597.8|85547.8|45
1635867370000|2021-11-02 15:36:10|85603.1|85553.1|85605.3|85555.3|85606.4|85556.4|85602.6|85552.6|31
1635867380000|2021-11-02 15:36:20|85605.5|85555.5|85625.7|85575.7|85625.7|85575.7|85605.4|85555.4|47
1635867390000|2021-11-02 15:36:30|85625.4|85575.4|85631.6|85581.6|85631.6|85581.6|85624|85574|46
1635867400000|2021-11-02 15:36:40|85632|85582|85630.4|85580.4|85637.3|85587.3|85630.3|85580.3|61
1635867410000|2021-11-02 15:36:50|85630.1|85580.1|85629.6|85579.6|85631.6|85581.6|85626|85576|43
1635867420000|2021-11-02 15:37:00|85629.4|85579.4|85626.5|85576.5|85630|85580|85626.4|85576.4|24
1635867430000|2021-11-02 15:37:10|85626.4|85576.4|85632.5|85582.5|85632.6|85582.6|85622.9|85572.9|51
1635867440000|2021-11-02 15:37:20|85632.8|85582.8|85650.4|85600.4|85651.5|85601.5|85632.3|85582.3|46
1635867450000|2021-11-02 15:37:30|85650.6|85600.6|85658|85608|85659|85609|85649.6|85599.6|50
1635867460000|2021-11-02 15:37:40|85657.9|85607.9|85657.1|85607.1|85657.9|85607.9|85656.8|85606.8|24
1635867470000|2021-11-02 15:37:50|85657|85607|85658.7|85608.7|85661.4|85611.4|85657|85607|55
1635867480000|2021-11-02 15:38:00|85658.9|85608.9|85659.6|85609.6|85661.9|85621.9|85646.3|85604|44
1635867490000|2021-11-02 15:38:10|85659|85609|85659.3|85609.3|85659.8|85619.5|85644.5|85604.9|39
1635867500000|2021-11-02 15:38:20|85659.2|85609.2|85664.6|85614.6|85664.6|85614.6|85657|85607|38
1635867510000|2021-11-02 15:38:30|85662.9|85612.9|85661|85611|85663.7|85613.7|85660.1|85610.1|38
1635867520000|2021-11-02 15:38:40|85660.5|85610.5|85654.7|85604.7|85663.6|85613.6|85654.7|85604.7|50
1635867530000|2021-11-02 15:38:50|85654.4|85604.4|85658.7|85608.7|85659.1|85609.1|85654.4|85604.4|37
1635867540000|2021-11-02 15:39:00|85658.4|85608.4|85661.5|85611.5|85664.6|85614.6|85658.4|85608.4|46
1635867550000|2021-11-02 15:39:10|85661.7|85611.7|85659.7|85609.7|85661.7|85611.7|85659.4|85609.4|26
1635867560000|2021-11-02 15:39:20|85659.5|85609.5|85651|85601|85660.4|85616.6|85639.7|85599.3|51
1635867570000|2021-11-02 15:39:30|85651.2|85601.2|85647|85597|85651.9|85601.9|85642|85592|47
1635867580000|2021-11-02 15:39:40|85646.2|85596.2|85650.5|85600.5|85654.6|85604.6|85644.7|85594.7|55
1635867590000|2021-11-02 15:39:50|85650.8|85600.8|85657.2|85607.2|85657.2|85607.2|85649.6|85599.6|40
1635867600000|2021-11-02 15:40:00|85656.9|85606.9|85641.9|85591.9|85661.8|85611.8|85641.5|85591.5|68
1635867610000|2021-11-02 15:40:10|85642|85592|85643.6|85593.6|85644.6|85594.6|85642|85592|48
1635867620000|2021-11-02 15:40:20|85643.7|85593.7|85648.2|85598.2|85648.2|85598.2|85643.5|85593.5|33
1635867630000|2021-11-02 15:40:30|85648|85598|85650.2|85600.2|85651.5|85601.5|85643.5|85593.5|48
1635867640000|2021-11-02 15:40:40|85649.6|85599.6|85651.1|85601.1|85652.1|85602.1|85649.2|85599.2|40
1635867650000|2021-11-02 15:40:50|85651.2|85601.2|85649.8|85599.8|85651.5|85601.5|85649.2|85599.2|36
1635867660000|2021-11-02 15:41:00|85649.9|85599.9|85649.4|85599.4|85653.4|85603.4|85646.6|85596.6|47
1635867670000|2021-11-02 15:41:10|85649.1|85599.1|85646.2|85596.2|85649.6|85599.6|85645.4|85595.4|48
1635867680000|2021-11-02 15:41:20|85646.3|85596.3|85647.9|85597.9|85647.9|85597.9|85641.5|85591.5|40
1635867690000|2021-11-02 15:41:30|85647.5|85597.5|85650.9|85600.9|85652.5|85602.5|85646.2|85596.2|46
1635867700000|2021-11-02 15:41:40|85650.6|85600.6|85653.4|85603.4|85653.7|85603.7|85650.6|85600.6|40
1635867710000|2021-11-02 15:41:50|85653.1|85603.1|85652.2|85602.2|85653.3|85603.3|85651.6|85601.6|29
1635867720000|2021-11-02 15:42:00|85651.4|85601.4|85649.9|85599.9|85651.4|85601.4|85645.9|85595.9|60
1635867730000|2021-11-02 15:42:10|85650.1|85600.1|85652.3|85602.3|85656.5|85606.5|85649.5|85599.5|46
1635867740000|2021-11-02 15:42:20|85652.5|85602.5|85654.7|85604.7|85656.4|85606.4|85652|85602|42
1635867750000|2021-11-02 15:42:30|85654.5|85604.5|85651.3|85601.3|85654.5|85604.5|85649.9|85599.9|36
1635867760000|2021-11-02 15:42:40|85651.2|85601.2|85651.2|85601.2|85653.6|85603.6|85651.2|85601.2|41
1635867770000|2021-11-02 15:42:50|85651.1|85601.1|85650.8|85600.8|85652.6|85602.6|85650.3|85600.3|34
1635867780000|2021-11-02 15:43:00|85650.7|85600.7|85632.5|85582.5|85651.5|85601.5|85632.1|85582.1|43
1635867790000|2021-11-02 15:43:10|85629.5|85579.5|85629|85579|85630.1|85580.1|85628.7|85578.7|28
1635867800000|2021-11-02 15:43:20|85628.8|85578.8|85623.9|85573.9|85630|85580|85623.9|85573.9|31
1635867810000|2021-11-02 15:43:30|85624.1|85574.1|85622.1|85572.1|85624.3|85574.3|85621.8|85571.8|47
1635867820000|2021-11-02 15:43:40|85622|85572|85621.7|85571.7|85622.4|85572.4|85621.6|85571.6|29
1635867830000|2021-11-02 15:43:50|85621.9|85571.9|85622.1|85572.1|85622.2|85572.2|85619.8|85569.8|42
1635867840000|2021-11-02 15:44:00|85622.2|85572.2|85625.4|85575.4|85626.9|85576.9|85621.8|85571.8|40
1635867850000|2021-11-02 15:44:10|85625.7|85575.7|85626.1|85576.1|85626.6|85576.6|85624.7|85574.7|32
1635867860000|2021-11-02 15:44:20|85625.9|85575.9|85614.9|85564.9|85626.1|85576.1|85614.2|85564.2|36
1635867870000|2021-11-02 15:44:30|85615.6|85565.6|85598.5|85548.5|85615.6|85565.6|85597.5|85547.5|37
1635867880000|2021-11-02 15:44:40|85598.8|85548.8|85599.6|85549.6|85600.7|85550.7|85598.5|85548.5|37
1635867890000|2021-11-02 15:44:50|85599.7|85549.7|85591.2|85541.2|85599.7|85549.7|85590.4|85540.4|52
1635867900000|2021-11-02 15:45:00|85591.1|85541.1|85592.9|85542.9|85595.3|85545.3|85591.1|85541.1|44
1635867910000|2021-11-02 15:45:10|85592.7|85542.7|85593.8|85543.8|85598.5|85548.5|85592.7|85542.7|47
1635867920000|2021-11-02 15:45:20|85593.5|85543.5|85594|85544|85594.7|85544.7|85592.8|85542.8|35
1635867930000|2021-11-02 15:45:30|85595.7|85545.7|85592|85542|85596.8|85555.7|85579|85541.9|36
1635867940000|2021-11-02 15:45:40|85592.7|85542.7|85591.6|85541.6|85600.6|85550.6|85589.9|85539.9|60
1635867950000|2021-11-02 15:45:50|85591.4|85541.4|85592.1|85542.1|85594.6|85544.6|85591.4|85541.4|52
1635867960000|2021-11-02 15:46:00|85591.9|85541.9|85588.4|85538.4|85591.9|85541.9|85588.3|85538.3|48
1635867970000|2021-11-02 15:46:10|85588.2|85538.2|85588.5|85538.5|85588.6|85538.6|85586.8|85536.8|30
1635867980000|2021-11-02 15:46:20|85590.9|85540.9|85588.8|85538.8|85592.4|85542.4|85588.5|85538.5|36
1635867990000|2021-11-02 15:46:30|85588.4|85538.4|85588.8|85538.8|85591.1|85541.1|85587.8|85537.8|40
1635868000000|2021-11-02 15:46:40|85588.7|85538.7|85588.5|85538.5|85589.9|85539.9|85587.7|85537.7|39
1635868010000|2021-11-02 15:46:50|85589.1|85539.1|85591.1|85541.1|85591.9|85541.9|85587.8|85537.8|38
1635868020000|2021-11-02 15:47:00|85591.6|85541.6|85595.3|85545.3|85595.4|85545.4|85590.8|85540.8|31
1635868030000|2021-11-02 15:47:10|85595.1|85545.1|85595.7|85545.7|85595.7|85545.7|85592.9|85542.9|26
1635868040000|2021-11-02 15:47:20|85596.1|85546.1|85599.3|85549.3|85599.6|85549.6|85595.9|85545.9|37
1635868050000|2021-11-02 15:47:30|85599|85549|85599.2|85549.2|85599.2|85549.2|85598.1|85548.1|21
1635868060000|2021-11-02 15:47:40|85598.7|85548.7|85587.6|85562.6|85601.4|85565.7|85587.4|85548.3|34
1635868070000|2021-11-02 15:47:50|85587.2|85562.2|85600.8|85550.8|85601.1|85564.2|85586.7|85549.4|43
1635868080000|2021-11-02 15:48:00|85600.1|85550.1|85605.3|85555.3|85606.1|85556.1|85599.8|85549.8|47
1635868090000|2021-11-02 15:48:10|85605.6|85555.6|85609.2|85559.2|85610.6|85560.6|85604.6|85554.6|52
1635868100000|2021-11-02 15:48:20|85609.8|85559.8|85615.4|85565.4|85619.6|85569.6|85608.8|85558.8|45
1635868110000|2021-11-02 15:48:30|85615.1|85565.1|85609.6|85559.6|85615.2|85565.2|85609.4|85559.4|44
1635868120000|2021-11-02 15:48:40|85607.8|85557.8|85604.3|85554.3|85608.6|85558.6|85602.9|85552.9|44
1635868130000|2021-11-02 15:48:50|85604|85554|85601.6|85551.6|85604.4|85554.4|85600.2|85550.2|40
1635868140000|2021-11-02 15:49:00|85601.7|85551.7|85607.5|85557.5|85608.1|85558.1|85600.3|85550.3|43
1635868150000|2021-11-02 15:49:10|85607.7|85557.7|85610.2|85560.2|85612.1|85562.1|85607.7|85557.7|34
1635868160000|2021-11-02 15:49:20|85609.5|85559.5|85614.6|85564.6|85615.5|85565.5|85609.5|85559.5|27
1635868170000|2021-11-02 15:49:30|85613.8|85563.8|85614.4|85564.4|85614.7|85564.7|85612.8|85562.8|38
1635868180000|2021-11-02 15:49:40|85614.5|85564.5|85618.8|85568.8|85620.8|85570.8|85611.9|85561.9|54
1635868190000|2021-11-02 15:49:50|85618.9|85568.9|85622.6|85572.6|85623|85573|85618.1|85568.1|40
1635868200000|2021-11-02 15:50:00|85623.5|85573.5|85629.3|85579.3|85629.9|85579.9|85623.5|85573.5|31
1635868210000|2021-11-02 15:50:10|85628.3|85578.3|85628.3|85578.3|85629.5|85579.5|85627.5|85577.5|41
1635868220000|2021-11-02 15:50:20|85628.7|85578.7|85624.5|85574.5|85628.7|85578.7|85624|85574|37
1635868230000|2021-11-02 15:50:30|85624.3|85574.3|85628.5|85578.5|85628.5|85578.5|85624.1|85574.1|29
1635868240000|2021-11-02 15:50:40|85628.3|85578.3|85641.8|85591.8|85642.3|85592.3|85628.3|85578.3|36
1635868250000|2021-11-02 15:50:50|85641.3|85591.3|85647.3|85597.3|85649.2|85599.2|85641.3|85591.3|41
1635868260000|2021-11-02 15:51:00|85647.4|85597.4|85661|85611|85661.1|85611.1|85647.4|85597.4|55
1635868270000|2021-11-02 15:51:10|85660.7|85610.7|85682.2|85632.2|85683.8|85633.8|85660.2|85610.2|62
1635868280000|2021-11-02 15:51:20|85683.1|85633.1|85684.3|85634.3|85686.2|85636.2|85680.4|85630.4|56
1635868290000|2021-11-02 15:51:30|85684|85634|85681.1|85631.1|85684.2|85634.2|85678.5|85628.5|50
1635868300000|2021-11-02 15:51:40|85680.3|85630.3|85686.2|85636.2|85686.2|85636.2|85677.3|85627.3|59
1635868310000|2021-11-02 15:51:50|85686|85636|85691.9|85641.9|85696.6|85646.6|85685.4|85635.4|62
1635868320000|2021-11-02 15:52:00|85691.1|85641.1|85693.2|85643.2|85695.8|85645.8|85689.1|85639.1|59
1635868330000|2021-11-02 15:52:10|85695.5|85645.5|85698.3|85648.3|85704.3|85654.3|85694.2|85644.2|60
1635868340000|2021-11-02 15:52:20|85697.5|85647.5|85697|85647|85699.2|85649.2|85695.3|85645.3|54
1635868350000|2021-11-02 15:52:30|85697.8|85647.8|85706.7|85656.7|85707.1|85657.1|85697.8|85647.8|51
1635868360000|2021-11-02 15:52:40|85706.2|85656.2|85702.6|85652.6|85706.2|85656.2|85702.4|85652.4|44
1635868370000|2021-11-02 15:52:50|85698.8|85648.8|85697.1|85647.1|85699.4|85649.4|85694|85644|45
1635868380000|2021-11-02 15:53:00|85696.9|85646.9|85715|85665|85716.1|85666.1|85693.4|85643.4|56
1635868390000|2021-11-02 15:53:10|85718.8|85668.8|85715.7|85665.7|85718.8|85668.8|85715.7|85665.7|30
1635868400000|2021-11-02 15:53:20|85712.4|85662.4|85714.2|85664.2|85717.3|85667.3|85712.4|85662.4|35
1635868410000|2021-11-02 15:53:30|85714.1|85664.1|85715.2|85665.2|85717.4|85667.4|85714|85664|40
1635868420000|2021-11-02 15:53:40|85715.3|85665.3|85698.5|85648.5|85715.5|85665.5|85698.5|85648.5|54
1635868430000|2021-11-02 15:53:50|85698.8|85648.8|85703.2|85653.2|85705|85655|85697.7|85647.7|41
1635868440000|2021-11-02 15:54:00|85702.2|85652.2|85710.1|85660.1|85711.7|85661.7|85701.6|85651.6|56
1635868450000|2021-11-02 15:54:10|85710.3|85660.3|85707.1|85657.1|85710.6|85660.6|85705.4|85655.4|43
1635868460000|2021-11-02 15:54:20|85706.7|85656.7|85708.9|85658.9|85711.2|85661.2|85705.8|85655.8|44
1635868470000|2021-11-02 15:54:30|85710|85660|85711.4|85661.4|85711.8|85661.8|85707.6|85657.6|39
1635868480000|2021-11-02 15:54:40|85710.1|85660.1|85720.2|85670.2|85720.8|85670.8|85707.8|85657.8|56
1635868490000|2021-11-02 15:54:50|85719.7|85669.7|85718.8|85668.8|85720.4|85670.4|85718.7|85668.7|37
1635868500000|2021-11-02 15:55:00|85718.9|85668.9|85732.5|85682.5|85732.5|85682.5|85714.5|85664.5|63
1635868510000|2021-11-02 15:55:10|85731.2|85681.2|85731.5|85681.5|85732|85682|85724.3|85674.3|58
1635868520000|2021-11-02 15:55:20|85731.3|85681.3|85739.5|85689.5|85739.9|85689.9|85730.3|85680.3|62
1635868530000|2021-11-02 15:55:30|85739.2|85689.2|85732.6|85682.6|85739.5|85689.5|85732.1|85682.1|54
1635868540000|2021-11-02 15:55:40|85732.4|85682.4|85735.4|85685.4|85735.4|85685.4|85731.3|85681.3|39
1635868550000|2021-11-02 15:55:50|85735.5|85685.5|85732.6|85682.6|85736|85686|85731.9|85681.9|39
1635868560000|2021-11-02 15:56:00|85732.7|85682.7|85735.6|85685.6|85736.1|85686.1|85732.7|85682.7|55
1635868570000|2021-11-02 15:56:10|85735.7|85685.7|85736.1|85686.1|85737.7|85687.7|85734.8|85684.8|46
1635868580000|2021-11-02 15:56:20|85735.2|85685.2|85734.3|85684.3|85735.5|85685.5|85730.8|85680.8|35
1635868590000|2021-11-02 15:56:30|85735|85685|85737.4|85687.4|85740.2|85690.2|85734.3|85684.3|46
1635868600000|2021-11-02 15:56:40|85738.3|85688.3|85740.5|85690.5|85741|85691|85735.8|85685.8|51
1635868610000|2021-11-02 15:56:50|85739.5|85689.5|85740.5|85690.5|85740.9|85690.9|85735.7|85685.7|44
1635868620000|2021-11-02 15:57:00|85741.1|85691.1|85748|85698|85748.2|85698.2|85741.1|85691.1|51
1635868630000|2021-11-02 15:57:10|85748.1|85698.1|85729.9|85704.9|85753.5|85706.1|85729.3|85698.1|54
1635868640000|2021-11-02 15:57:20|85729.6|85704.6|85738.6|85688.6|85740.4|85704.8|85727.8|85687.2|46
1635868650000|2021-11-02 15:57:30|85739.1|85689.1|85742.1|85692.1|85742.6|85695.2|85720.2|85677.8|56
1635868660000|2021-11-02 15:57:40|85742.7|85692.7|85757.7|85707.7|85768|85718|85742.7|85692.7|65
1635868670000|2021-11-02 15:57:50|85757.5|85707.5|85750.4|85700.4|85758.9|85708.9|85746.6|85696.6|65
1635868680000|2021-11-02 15:58:00|85750.5|85700.5|85762.2|85712.2|85763.5|85713.5|85747.8|85697.8|67
1635868690000|2021-11-02 15:58:10|85763.3|85713.3|85775.3|85725.3|85776.2|85726.2|85762.9|85712.9|67
1635868700000|2021-11-02 15:58:20|85774.4|85724.4|85766.1|85716.1|85775.4|85725.4|85763.6|85713.6|66
1635868710000|2021-11-02 15:58:30|85767.4|85717.4|85768|85718|85772.6|85722.6|85766.1|85716.1|60
1635868720000|2021-11-02 15:58:40|85767.7|85717.7|85769.1|85719.1|85769.7|85719.7|85766.9|85716.9|58
1635868730000|2021-11-02 15:58:50|85769|85719|85758.6|85708.6|85769|85726|85746.3|85708.6|58
1635868740000|2021-11-02 15:59:00|85759|85709|85749.7|85699.7|85760|85716.9|85740.3|85691.5|72
1635868750000|2021-11-02 15:59:10|85749.8|85699.8|85737.6|85687.6|85750.7|85700.7|85736.2|85686.2|59
1635868760000|2021-11-02 15:59:20|85737.4|85687.4|85738.1|85688.1|85740.1|85690.1|85736.9|85686.9|54
1635868770000|2021-11-02 15:59:30|85738.3|85688.3|85752.3|85702.3|85755.9|85705.9|85738.1|85688.1|65
1635868780000|2021-11-02 15:59:40|85752.6|85702.6|85750.7|85700.7|85753.8|85703.8|85739.6|85689.6|61
1635868790000|2021-11-02 15:59:50|85750|85700|85746.5|85696.5|85750.1|85700.1|85742.2|85692.2|65
1635868800000|2021-11-02 16:00:00|85748.4|85698.4|85744.7|85694.7|85748.4|85706.8|85731.8|85693.1|60
1635868810000|2021-11-02 16:00:10|85744.5|85694.5|85744.4|85694.4|85748.1|85698.1|85743|85693|60
1635868820000|2021-11-02 16:00:20|85745.1|85695.1|85744.1|85694.1|85745.9|85695.9|85742.1|85692.1|63
1635868830000|2021-11-02 16:00:30|85744.2|85694.2|85739.7|85689.7|85745.5|85695.5|85739.7|85689.7|54
1635868840000|2021-11-02 16:00:40|85740|85690|85753.6|85703.6|85754.1|85704.1|85740|85690|64
1635868850000|2021-11-02 16:00:50|85754.2|85704.2|85759.4|85709.4|85759.4|85709.4|85753.5|85703.5|53
1635868860000|2021-11-02 16:01:00|85758.7|85708.7|85758|85708|85759.4|85709.4|85757.4|85707.4|55
1635868870000|2021-11-02 16:01:10|85757|85707|85764.3|85714.3|85765.1|85715.1|85756.5|85706.5|53
1635868880000|2021-11-02 16:01:20|85763.7|85713.7|85761.7|85711.7|85764.9|85714.9|85758.4|85708.4|59
1635868890000|2021-11-02 16:01:30|85761.6|85711.6|85773.5|85723.5|85776.7|85726.7|85761.6|85711.6|63
1635868900000|2021-11-02 16:01:40|85773.8|85723.8|85774.4|85724.4|85776.4|85726.4|85772.7|85722.7|52
1635868910000|2021-11-02 16:01:50|85775|85725|85771.4|85721.4|85776|85726|85767.1|85717.1|50
1635868920000|2021-11-02 16:02:00|85771.9|85721.9|85780.3|85730.3|85780.9|85730.9|85768|85718|51
1635868930000|2021-11-02 16:02:10|85778.2|85728.2|85773.8|85723.8|85781.4|85731.4|85770.6|85720.6|55
1635868940000|2021-11-02 16:02:20|85773.6|85723.6|85770.8|85720.8|85777.5|85727.5|85770.5|85720.5|50
1635868950000|2021-11-02 16:02:30|85770.4|85720.4|85764.6|85714.6|85771.9|85721.9|85764.6|85714.6|41
1635868960000|2021-11-02 16:02:40|85763.8|85713.8|85759.7|85709.7|85764|85714|85757.9|85707.9|59
1635868970000|2021-11-02 16:02:50|85759.9|85709.9|85756.8|85706.8|85761.1|85711.1|85756.5|85706.5|53
1635868980000|2021-11-02 16:03:00|85757.3|85707.3|85757.7|85707.7|85762.5|85712.5|85757.2|85707.2|51
1635868990000|2021-11-02 16:03:10|85757.6|85707.6|85749.2|85699.2|85758.8|85708.8|85747.6|85697.6|36
1635869000000|2021-11-02 16:03:20|85748.6|85698.6|85743.3|85693.3|85748.7|85698.7|85737.4|85687.4|53
1635869010000|2021-11-02 16:03:30|85743.9|85693.9|85736.2|85686.2|85743.9|85693.9|85735.7|85685.7|54
1635869020000|2021-11-02 16:03:40|85736.6|85686.6|85742.6|85692.6|85743.4|85693.4|85736.6|85686.6|48
1635869030000|2021-11-02 16:03:50|85743.1|85693.1|85737.2|85687.2|85744.1|85694.1|85734.9|85684.9|48
1635869040000|2021-11-02 16:04:00|85736.7|85686.7|85732.8|85682.8|85736.7|85686.7|85732.8|85682.8|48
1635869050000|2021-11-02 16:04:10|85733.3|85683.3|85730.7|85680.7|85739.5|85689.5|85729.9|85679.9|46
1635869060000|2021-11-02 16:04:20|85730.4|85680.4|85724.7|85674.7|85732.2|85687.7|85710.9|85672.7|57
1635869070000|2021-11-02 16:04:30|85724.9|85674.9|85734.4|85684.4|85735.3|85685.3|85724.5|85674.5|61
1635869080000|2021-11-02 16:04:40|85734.1|85684.1|85735.2|85685.2|85737.8|85687.8|85730.2|85680.2|53
1635869090000|2021-11-02 16:04:50|85735.1|85685.1|85729.6|85679.6|85735.1|85685.1|85728.9|85678.9|56
1635869100000|2021-11-02 16:05:00|85729.8|85679.8|85731.9|85681.9|85734.1|85684.1|85728.5|85678.5|50
1635869110000|2021-11-02 16:05:10|85733.8|85683.8|85736|85686|85736.3|85686.3|85733.7|85683.7|48
1635869120000|2021-11-02 16:05:20|85736.2|85686.2|85749.4|85699.4|85750.4|85700.4|85735.1|85685.1|51
1635869130000|2021-11-02 16:05:30|85749.7|85699.7|85744.7|85694.7|85750.1|85700.1|85743.7|85693.7|49
1635869140000|2021-11-02 16:05:40|85745.2|85695.2|85745.8|85695.8|85746.7|85696.7|85742.8|85692.8|38
1635869150000|2021-11-02 16:05:50|85745.7|85695.7|85745.5|85695.5|85746.4|85696.4|85744.5|85694.5|39
1635869160000|2021-11-02 16:06:00|85745.4|85695.4|85742.3|85692.3|85745.4|85695.4|85742.3|85692.3|32
1635869170000|2021-11-02 16:06:10|85742.9|85692.9|85742.3|85692.3|85743.5|85693.5|85741.6|85691.6|29
1635869180000|2021-11-02 16:06:20|85742.2|85692.2|85743.7|85693.7|85744.9|85694.9|85740.8|85690.8|34
1635869190000|2021-11-02 16:06:30|85743.5|85693.5|85745.6|85695.6|85750.5|85700.5|85743.5|85693.5|42
1635869200000|2021-11-02 16:06:40|85747.2|85697.2|85746.3|85696.3|85747.3|85697.3|85744.8|85694.8|27
1635869210000|2021-11-02 16:06:50|85747.2|85697.2|85746.8|85696.8|85748.6|85698.6|85746.4|85696.4|28
1635869220000|2021-11-02 16:07:00|85746.7|85696.7|85746.3|85696.3|85748|85698|85744.9|85694.9|42
1635869230000|2021-11-02 16:07:10|85747.1|85697.1|85749.3|85699.3|85750.3|85700.3|85746.8|85696.8|39
1635869240000|2021-11-02 16:07:20|85749|85699|85753.7|85703.7|85754.3|85704.3|85748.9|85698.9|40
1635869250000|2021-11-02 16:07:30|85753.6|85703.6|85752.9|85702.9|85753.8|85703.8|85752.3|85702.3|26
1635869260000|2021-11-02 16:07:40|85752.4|85702.4|85752.7|85702.7|85753.6|85703.6|85752.2|85702.2|33
1635869270000|2021-11-02 16:07:50|85752.8|85702.8|85746.9|85696.9|85753|85703|85746.3|85696.3|44
1635869280000|2021-11-02 16:08:00|85746.4|85696.4|85745.9|85695.9|85747.6|85697.6|85745.7|85695.7|34
1635869290000|2021-11-02 16:08:10|85746.4|85696.4|85744.6|85694.6|85746.5|85696.5|85743.3|85693.3|41
1635869300000|2021-11-02 16:08:20|85744.9|85694.9|85743.5|85693.5|85744.9|85694.9|85743.2|85693.2|21
1635869310000|2021-11-02 16:08:30|85744.1|85694.1|85747.4|85697.4|85747.8|85697.8|85744|85694|24
1635869320000|2021-11-02 16:08:40|85747.5|85697.5|85729.9|85704.9|85747.6|85708.2|85729.9|85695.2|27
1635869330000|2021-11-02 16:08:50|85730|85705|85738.7|85688.7|85743.1|85705.2|85729.2|85682.7|42
1635869340000|2021-11-02 16:09:00|85736.7|85686.7|85740.2|85690.2|85744.3|85694.3|85736.7|85686.7|47
1635869350000|2021-11-02 16:09:10|85740.5|85690.5|85749.3|85699.3|85752.1|85711.2|85734.3|85689.7|56
1635869360000|2021-11-02 16:09:20|85749.6|85699.6|85751.1|85701.1|85754.1|85704.1|85748.9|85698.9|43
1635869370000|2021-11-02 16:09:30|85751.3|85701.3|85753.5|85703.5|85754.4|85704.4|85751.3|85701.3|32
1635869380000|2021-11-02 16:09:40|85752.6|85702.6|85746.9|85696.9|85755|85705|85746.9|85696.9|41
1635869390000|2021-11-02 16:09:50|85747.9|85697.9|85749.4|85699.4|85749.4|85699.4|85746.4|85696.4|39
1635869400000|2021-11-02 16:10:00|85749.7|85699.7|85746.9|85696.9|85749.9|85699.9|85746.2|85696.2|37
1635869410000|2021-11-02 16:10:10|85746.7|85696.7|85731.9|85681.9|85751.2|85701.2|85731.9|85681.9|52
1635869420000|2021-11-02 16:10:20|85737.1|85687.1|85744.7|85694.7|85746.8|85696.8|85737.1|85687.1|54
1635869430000|2021-11-02 16:10:30|85744.6|85694.6|85735.5|85685.5|85746.1|85696.1|85734.6|85684.6|51
1635869440000|2021-11-02 16:10:40|85735.4|85685.4|85730.5|85680.5|85735.4|85685.4|85728.9|85678.9|44
1635869450000|2021-11-02 16:10:50|85730.4|85680.4|85726.7|85676.7|85730.4|85680.4|85726|85676|39
1635869460000|2021-11-02 16:11:00|85726.3|85676.3|85727.9|85677.9|85728.7|85678.7|85724.1|85674.1|47
1635869470000|2021-11-02 16:11:10|85728.3|85678.3|85718.2|85668.2|85730.4|85680.4|85717.7|85667.7|47
1635869480000|2021-11-02 16:11:20|85718.4|85668.4|85712.6|85662.6|85720|85670|85712.6|85662.6|49
1635869490000|2021-11-02 16:11:30|85713|85663|85724.1|85674.1|85725.2|85675.2|85712|85662|46
1635869500000|2021-11-02 16:11:40|85724.2|85674.2|85724.3|85674.3|85724.6|85674.6|85722.7|85672.7|36
1635869510000|2021-11-02 16:11:50|85724.1|85674.1|85717.7|85667.7|85724.1|85674.1|85716.8|85666.8|47
1635869520000|2021-11-02 16:12:00|85718.1|85668.1|85720.1|85670.1|85721|85671|85717|85667|31
1635869530000|2021-11-02 16:12:10|85720|85670|85718|85668|85720|85670|85717.7|85667.7|28
1635869540000|2021-11-02 16:12:20|85717.6|85667.6|85717|85667|85717.8|85667.8|85716.9|85666.9|14
1635869550000|2021-11-02 16:12:30|85717.5|85667.5|85721.2|85671.2|85721.6|85671.6|85716.5|85666.5|39
1635869560000|2021-11-02 16:12:40|85721.6|85671.6|85721.7|85671.7|85722.2|85672.2|85720.6|85670.6|30
1635869570000|2021-11-02 16:12:50|85721.9|85671.9|85717.9|85667.9|85721.9|85671.9|85717.8|85667.8|30
1635869580000|2021-11-02 16:13:00|85717.6|85667.6|85715.6|85665.6|85718.2|85668.2|85713.8|85663.8|36
1635869590000|2021-11-02 16:13:10|85715.9|85665.9|85708.3|85658.3|85716.1|85666.1|85707.3|85657.3|29
1635869600000|2021-11-02 16:13:20|85709.1|85659.1|85706.5|85656.5|85709.1|85659.1|85706.5|85656.5|31
1635869610000|2021-11-02 16:13:30|85706.6|85656.6|85707|85657|85708.4|85658.4|85706|85656|22
1635869620000|2021-11-02 16:13:40|85707.3|85657.3|85707.4|85657.4|85708.4|85658.4|85706.6|85656.6|32
1635869630000|2021-11-02 16:13:50|85707.2|85657.2|85705.4|85655.4|85707.2|85657.2|85705.4|85655.4|23
1635869640000|2021-11-02 16:14:00|85705.9|85655.9|85706.1|85656.1|85707.6|85657.6|85705.3|85655.3|50
1635869650000|2021-11-02 16:14:10|85705.9|85655.9|85704.4|85654.4|85705.9|85655.9|85703.7|85653.7|33
1635869660000|2021-11-02 16:14:20|85704.1|85654.1|85706.8|85656.8|85708|85658|85701.6|85651.6|48
1635869670000|2021-11-02 16:14:30|85707.2|85657.2|85707.8|85657.8|85709.6|85659.6|85706.1|85656.1|39
1635869680000|2021-11-02 16:14:40|85707.9|85657.9|85708.4|85658.4|85709.4|85659.4|85707.4|85657.4|39
1635869690000|2021-11-02 16:14:50|85708.2|85658.2|85709.8|85659.8|85713.2|85663.2|85707.9|85657.9|40
1635869700000|2021-11-02 16:15:00|85709.5|85659.5|85707.8|85657.8|85713.1|85663.1|85707.4|85657.4|56
1635869710000|2021-11-02 16:15:10|85707.3|85657.3|85708.1|85658.1|85709.8|85659.8|85705.6|85655.6|30
1635869720000|2021-11-02 16:15:20|85708.2|85658.2|85710.4|85660.4|85712.2|85662.2|85701.7|85651.7|52
1635869730000|2021-11-02 16:15:30|85709.1|85659.1|85716.7|85666.7|85716.8|85666.8|85709.1|85659.1|49
1635869740000|2021-11-02 16:15:40|85717.2|85667.2|85718|85668|85719|85669|85715.7|85665.7|42
1635869750000|2021-11-02 16:15:50|85718.2|85668.2|85717.4|85667.4|85719.1|85669.1|85715.3|85665.3|44
1635869760000|2021-11-02 16:16:00|85718|85668|85726.5|85676.5|85727|85677|85717.7|85667.7|53
1635869770000|2021-11-02 16:16:10|85726.3|85676.3|85724.2|85674.2|85726.6|85676.6|85723.3|85673.3|38
1635869780000|2021-11-02 16:16:20|85724|85674|85728.5|85678.5|85729|85679|85723.9|85673.9|49
1635869790000|2021-11-02 16:16:30|85728.6|85678.6|85726.6|85676.6|85728.8|85678.8|85725.4|85675.4|37
1635869800000|2021-11-02 16:16:40|85726.5|85676.5|85725.1|85675.1|85726.9|85676.9|85724.6|85674.6|37
1635869810000|2021-11-02 16:16:50|85725.2|85675.2|85723.8|85673.8|85725.5|85675.5|85723.8|85673.8|37
1635869820000|2021-11-02 16:17:00|85723.4|85673.4|85716.8|85666.8|85723.4|85673.4|85715.6|85665.6|44
1635869830000|2021-11-02 16:17:10|85717.4|85667.4|85715.6|85665.6|85717.8|85667.8|85714.4|85664.4|47
1635869840000|2021-11-02 16:17:20|85716.1|85666.1|85717.2|85667.2|85717.8|85667.8|85713.8|85663.8|43
1635869850000|2021-11-02 16:17:30|85716.8|85666.8|85715.2|85665.2|85717.6|85667.6|85714.5|85664.5|33
1635869860000|2021-11-02 16:17:40|85714.9|85664.9|85715.6|85665.6|85715.6|85665.6|85714.4|85664.4|22
1635869870000|2021-11-02 16:17:50|85714.9|85664.9|85713.8|85663.8|85715.3|85665.3|85712.8|85662.8|31
1635869880000|2021-11-02 16:18:00|85713.7|85663.7|85711.7|85661.7|85714.4|85664.4|85710.3|85660.3|40
1635869890000|2021-11-02 16:18:10|85711.2|85661.2|85715.3|85665.3|85715.9|85665.9|85711.2|85661.2|33
1635869900000|2021-11-02 16:18:20|85714.2|85664.2|85717.5|85667.5|85718.8|85668.8|85713.9|85663.9|34
1635869910000|2021-11-02 16:18:30|85718.5|85668.5|85722.1|85672.1|85722.1|85672.1|85715.7|85665.7|40
1635869920000|2021-11-02 16:18:40|85721.8|85671.8|85718.1|85668.1|85722.3|85672.3|85717.8|85667.8|35
1635869930000|2021-11-02 16:18:50|85717.9|85667.9|85721.5|85671.5|85722.6|85672.6|85717.3|85667.3|30
1635869940000|2021-11-02 16:19:00|85721.8|85671.8|85720.5|85670.5|85722.5|85672.5|85719.6|85669.6|29
1635869950000|2021-11-02 16:19:10|85720.9|85670.9|85714|85664|85723.5|85673.5|85714|85664|37
1635869960000|2021-11-02 16:19:20|85714.2|85664.2|85721.6|85671.6|85721.6|85671.6|85714|85664|34
1635869970000|2021-11-02 16:19:30|85721.5|85671.5|85728.8|85678.8|85730.4|85680.4|85720.6|85670.6|55
1635869980000|2021-11-02 16:19:40|85729.1|85679.1|85723.9|85673.9|85729.6|85679.6|85723.1|85673.1|47
1635869990000|2021-11-02 16:19:50|85723.8|85673.8|85725.1|85675.1|85727.6|85677.6|85721.3|85671.3|52
1635870000000|2021-11-02 16:20:00|85725|85675|85724.3|85674.3|85725.5|85675.5|85722.3|85672.3|44
1635870010000|2021-11-02 16:20:10|85724.6|85674.6|85713.3|85663.3|85725.1|85675.1|85713.3|85663.3|45
1635870020000|2021-11-02 16:20:20|85713.7|85663.7|85714.6|85664.6|85715|85665|85712.5|85662.5|26
1635870030000|2021-11-02 16:20:30|85714.5|85664.5|85714.9|85664.9|85715.2|85665.2|85712.1|85662.1|45
1635870040000|2021-11-02 16:20:40|85713.8|85663.8|85713.6|85663.6|85715|85665|85713|85663|25
1635870050000|2021-11-02 16:20:50|85713.2|85663.2|85710.1|85660.1|85714.7|85664.7|85709.3|85659.3|40
1635870060000|2021-11-02 16:21:00|85707.6|85657.6|85708.7|85658.7|85710.2|85660.2|85706.4|85656.4|50
1635870070000|2021-11-02 16:21:10|85708.6|85658.6|85712.2|85662.2|85714.3|85664.3|85706.6|85656.6|50
1635870080000|2021-11-02 16:21:20|85711.8|85661.8|85710.6|85660.6|85713.5|85663.5|85710.5|85660.5|38
1635870090000|2021-11-02 16:21:30|85710.7|85660.7|85712.7|85662.7|85713.7|85663.7|85710.6|85660.6|39
1635870100000|2021-11-02 16:21:40|85713.2|85663.2|85710.8|85660.8|85714.1|85664.1|85710.8|85660.8|31
1635870110000|2021-11-02 16:21:50|85711|85661|85708.5|85658.5|85711.6|85661.6|85707.9|85657.9|46
1635870120000|2021-11-02 16:22:00|85708.8|85658.8|85702.7|85652.7|85709|85659|85702.4|85652.4|39
1635870130000|2021-11-02 16:22:10|85702.5|85652.5|85704.2|85654.2|85705.1|85655.1|85701.7|85651.7|39
1635870140000|2021-11-02 16:22:20|85704.4|85654.4|85702.8|85652.8|85704.4|85654.4|85702.4|85652.4|27
1635870150000|2021-11-02 16:22:30|85702.3|85652.3|85708.2|85658.2|85708.5|85658.5|85702.3|85652.3|27
1635870160000|2021-11-02 16:22:40|85708|85658|85706|85656|85708.2|85658.2|85705.9|85655.9|29
1635870170000|2021-11-02 16:22:50|85706.3|85656.3|85703.1|85653.1|85706.7|85656.7|85703.1|85653.1|33
1635870180000|2021-11-02 16:23:00|85703.3|85653.3|85692.4|85642.4|85703.5|85655.9|85680.5|85642.3|40
1635870190000|2021-11-02 16:23:10|85692|85642|85692.7|85642.7|85700.8|85650.8|85690.8|85640.8|57
1635870200000|2021-11-02 16:23:20|85692.8|85642.8|85698.7|85648.7|85698.9|85648.9|85691.5|85641.5|36
1635870210000|2021-11-02 16:23:30|85698|85648|85687.4|85637.4|85698.1|85648.1|85687.4|85637.4|49
1635870220000|2021-11-02 16:23:40|85687.6|85637.6|85688.9|85638.9|85690.7|85640.7|85687.6|85637.6|50
1635870230000|2021-11-02 16:23:50|85688.8|85638.8|85687.2|85637.2|85690.1|85640.1|85687.2|85637.2|55
1635870240000|2021-11-02 16:24:00|85687.6|85637.6|85689.4|85639.4|85689.6|85639.6|85687.6|85637.6|31
1635870250000|2021-11-02 16:24:10|85689.5|85639.5|85691.4|85641.4|85692.3|85642.3|85689.3|85639.3|34
1635870260000|2021-11-02 16:24:20|85691.3|85641.3|85679.2|85629.2|85691.4|85642.1|85667.1|85629.2|43
1635870270000|2021-11-02 16:24:30|85678.6|85628.6|85685.6|85635.6|85686.7|85636.7|85678.6|85628.6|43
1635870280000|2021-11-02 16:24:40|85685.3|85635.3|85681.4|85631.4|85685.3|85635.3|85681.1|85631.1|27
1635870290000|2021-11-02 16:24:50|85681.5|85631.5|85676.2|85626.2|85681.7|85631.7|85675.8|85625.8|50
1635870300000|2021-11-02 16:25:00|85675.7|85625.7|85690.6|85640.6|85692|85642|85675.4|85625.4|50
1635870310000|2021-11-02 16:25:10|85690.1|85640.1|85693.8|85643.8|85694.4|85644.4|85689.9|85639.9|28
1635870320000|2021-11-02 16:25:20|85694.2|85644.2|85697.5|85647.5|85697.6|85647.6|85692.9|85642.9|38
1635870330000|2021-11-02 16:25:30|85697.2|85647.2|85697.4|85647.4|85698|85648|85697|85647|25
1635870340000|2021-11-02 16:25:40|85697.3|85647.3|85695.5|85645.5|85698.1|85648.1|85695.4|85645.4|25
1635870350000|2021-11-02 16:25:50|85695.4|85645.4|85694.2|85644.2|85695.5|85645.5|85694.1|85644.1|25
1635870360000|2021-11-02 16:26:00|85694.3|85644.3|85690.8|85640.8|85694.4|85644.4|85689.8|85639.8|39
1635870370000|2021-11-02 16:26:10|85690.6|85640.6|85691.4|85641.4|85693.3|85643.3|85689.3|85639.3|35
1635870380000|2021-11-02 16:26:20|85691.5|85641.5|85692.9|85642.9|85694.1|85644.1|85691.5|85641.5|27
1635870390000|2021-11-02 16:26:30|85693.1|85643.1|85693.8|85643.8|85694|85644|85692.7|85642.7|12
1635870400000|2021-11-02 16:26:40|85693.6|85643.6|85693.9|85643.9|85694.5|85644.5|85693.2|85643.2|16
1635870410000|2021-11-02 16:26:50|85693.6|85643.6|85692|85642|85693.8|85643.8|85691.7|85641.7|25
1635870420000|2021-11-02 16:27:00|85691.3|85641.3|85690.2|85640.2|85692.2|85642.2|85687.5|85637.5|32
1635870430000|2021-11-02 16:27:10|85690.5|85640.5|85689.1|85639.1|85690.6|85640.6|85688.6|85638.6|30
1635870440000|2021-11-02 16:27:20|85689.2|85639.2|85687.4|85637.4|85689.4|85639.4|85686.6|85636.6|25
1635870450000|2021-11-02 16:27:30|85686.7|85636.7|85687.3|85637.3|85687.7|85637.7|85686.7|85636.7|26
1635870460000|2021-11-02 16:27:40|85687.1|85637.1|85687.7|85637.7|85687.9|85637.9|85685.3|85635.3|23
1635870470000|2021-11-02 16:27:50|85687.8|85637.8|85689.6|85639.6|85690.9|85640.9|85687.3|85637.3|35
1635870480000|2021-11-02 16:28:00|85689.9|85639.9|85694.7|85644.7|85695.5|85645.5|85689.6|85639.6|27
1635870490000|2021-11-02 16:28:10|85694.1|85644.1|85697.4|85647.4|85701|85651|85694.1|85644.1|40
1635870500000|2021-11-02 16:28:20|85697.5|85647.5|85694.5|85644.5|85697.5|85647.5|85692.9|85642.9|38
1635870510000|2021-11-02 16:28:30|85694.6|85644.6|85691.9|85641.9|85698.1|85648.1|85691.9|85641.9|51
1635870520000|2021-11-02 16:28:40|85692.8|85642.8|85687.3|85637.3|85692.8|85642.8|85684.9|85634.9|49
1635870530000|2021-11-02 16:28:50|85687|85637|85686.8|85636.8|85687.4|85637.4|85682.3|85632.3|41
1635870540000|2021-11-02 16:29:00|85686.7|85636.7|85688.9|85638.9|85690.1|85640.1|85686.7|85636.7|38
1635870550000|2021-11-02 16:29:10|85689|85639|85693.8|85643.8|85693.8|85643.8|85684.8|85634.8|36
1635870560000|2021-11-02 16:29:20|85695.1|85645.1|85698|85648|85699.5|85649.5|85695.1|85645.1|43
1635870570000|2021-11-02 16:29:30|85697.9|85647.9|85707.6|85657.6|85708.2|85658.2|85695.7|85645.7|46
1635870580000|2021-11-02 16:29:40|85707.1|85657.1|85705.3|85655.3|85708.5|85658.5|85705.2|85655.2|32
1635870590000|2021-11-02 16:29:50|85704.7|85654.7|85708.2|85658.2|85709.5|85659.5|85703.7|85653.7|53
1635870600000|2021-11-02 16:30:00|85707.9|85657.9|85706.1|85656.1|85708.1|85658.1|85704.6|85654.6|46
1635870610000|2021-11-02 16:30:10|85705.7|85655.7|85712|85662|85712|85662|85705.7|85655.7|40
1635870620000|2021-11-02 16:30:20|85711.9|85661.9|85722.9|85672.9|85723.9|85673.9|85711.5|85661.5|41
1635870630000|2021-11-02 16:30:30|85723.6|85673.6|85722.9|85672.9|85725|85675|85720.7|85670.7|54
1635870640000|2021-11-02 16:30:40|85723.1|85673.1|85727.1|85677.1|85728.7|85678.7|85721.8|85671.8|50
1635870650000|2021-11-02 16:30:50|85726.9|85676.9|85727|85677|85727.5|85677.5|85726.7|85676.7|27
1635870660000|2021-11-02 16:31:00|85726.4|85676.4|85726.6|85676.6|85727.3|85677.3|85725.3|85675.3|35
1635870670000|2021-11-02 16:31:10|85726.7|85676.7|85722.9|85672.9|85732.6|85682.6|85722.9|85672.9|49
1635870680000|2021-11-02 16:31:20|85722.7|85672.7|85717.6|85667.6|85723.2|85673.2|85717.3|85667.3|50
1635870690000|2021-11-02 16:31:30|85717.7|85667.7|85716.3|85666.3|85718|85668|85716.1|85666.1|40
1635870700000|2021-11-02 16:31:40|85716.5|85666.5|85717.6|85667.6|85717.6|85667.6|85712.3|85662.3|45
1635870710000|2021-11-02 16:31:50|85717.2|85667.2|85717.5|85667.5|85717.5|85667.5|85716.8|85666.8|19
1635870720000|2021-11-02 16:32:00|85717.1|85667.1|85718.1|85668.1|85718.2|85668.2|85717|85667|21
1635870730000|2021-11-02 16:32:10|85718|85668|85718.5|85668.5|85720.1|85670.1|85716.5|85666.5|37
1635870740000|2021-11-02 16:32:20|85718.3|85668.3|85713.1|85663.1|85718.4|85668.4|85712.1|85662.1|38
1635870750000|2021-11-02 16:32:30|85713|85663|85713|85663|85714|85664|85712.5|85662.5|30
1635870760000|2021-11-02 16:32:40|85712.8|85662.8|85713.1|85663.1|85713.9|85663.9|85712.2|85662.2|25
1635870770000|2021-11-02 16:32:50|85712.8|85662.8|85708.8|85658.8|85713.7|85663.7|85708.3|85658.3|30
1635870780000|2021-11-02 16:33:00|85707.3|85657.3|85717.4|85667.4|85718.4|85668.4|85707.3|85657.3|50
1635870790000|2021-11-02 16:33:10|85716.7|85666.7|85717.4|85667.4|85718.4|85668.4|85716.7|85666.7|30
1635870800000|2021-11-02 16:33:20|85717.5|85667.5|85716.7|85666.7|85717.9|85667.9|85716.4|85666.4|34
1635870810000|2021-11-02 16:33:30|85716.6|85666.6|85720.8|85670.8|85721.7|85671.7|85716.4|85666.4|40
1635870820000|2021-11-02 16:33:40|85721.2|85671.2|85722.1|85672.1|85722.4|85672.4|85719.4|85669.4|39
1635870830000|2021-11-02 16:33:50|85722|85672|85721.2|85671.2|85723.9|85673.9|85720.7|85670.7|37
1635870840000|2021-11-02 16:34:00|85720.7|85670.7|85721.2|85671.2|85721.7|85671.7|85720|85670|39
1635870850000|2021-11-02 16:34:10|85721|85671|85720.9|85670.9|85721.2|85671.2|85720.4|85670.4|24
1635870860000|2021-11-02 16:34:20|85721.3|85671.3|85720.4|85670.4|85722.7|85672.7|85719.7|85669.7|47
1635870870000|2021-11-02 16:34:30|85720.8|85670.8|85721.5|85671.5|85722.2|85672.2|85720.5|85670.5|23
1635870880000|2021-11-02 16:34:40|85721.3|85671.3|85720|85670|85722.4|85672.4|85719.1|85669.1|35
1635870890000|2021-11-02 16:34:50|85721|85671|85723.2|85673.2|85723.4|85673.4|85720.8|85670.8|20
1635870900000|2021-11-02 16:35:00|85723.1|85673.1|85724|85674|85724|85674|85722.8|85672.8|18
1635870910000|2021-11-02 16:35:10|85723.9|85673.9|85726.6|85676.6|85727.9|85677.9|85723.9|85673.9|31
1635870920000|2021-11-02 16:35:20|85726.7|85676.7|85734.2|85684.2|85735.5|85685.5|85726.6|85676.6|37
1635870930000|2021-11-02 16:35:30|85734|85684|85734.6|85684.6|85734.7|85684.7|85732.3|85682.3|27
1635870940000|2021-11-02 16:35:40|85734.7|85684.7|85736.3|85686.3|85736.3|85686.3|85733.7|85683.7|23
1635870950000|2021-11-02 16:35:50|85736.1|85686.1|85734.4|85684.4|85736.4|85686.4|85734.3|85684.3|29
1635870960000|2021-11-02 16:36:00|85734.7|85684.7|85731.9|85681.9|85736.5|85686.5|85731|85681|43
1635870970000|2021-11-02 16:36:10|85732.2|85682.2|85729.5|85679.5|85732.5|85682.5|85729.5|85679.5|36
1635870980000|2021-11-02 16:36:20|85730.1|85680.1|85729.1|85679.1|85730.5|85680.5|85728.8|85678.8|36
1635870990000|2021-11-02 16:36:30|85729.3|85679.3|85733|85683|85733|85683|85728.9|85678.9|37
1635871000000|2021-11-02 16:36:40|85732.7|85682.7|85732.8|85682.8|85735.9|85685.9|85732.3|85682.3|30
1635871010000|2021-11-02 16:36:50|85733|85683|85732.5|85682.5|85733.3|85683.3|85731.4|85681.4|37
1635871020000|2021-11-02 16:37:00|85732.3|85682.3|85725.2|85675.2|85732.8|85682.8|85725.2|85675.2|41
1635871030000|2021-11-02 16:37:10|85725|85675|85726.7|85676.7|85728.8|85678.8|85725|85675|27
1635871040000|2021-11-02 16:37:20|85726.3|85676.3|85726|85676|85726.7|85676.7|85724.9|85674.9|28
1635871050000|2021-11-02 16:37:30|85725.9|85675.9|85727.4|85677.4|85727.8|85677.8|85725|85675|33
1635871060000|2021-11-02 16:37:40|85727.9|85677.9|85725.2|85675.2|85728.3|85678.3|85723.4|85673.4|41
1635871070000|2021-11-02 16:37:50|85724.7|85674.7|85722.6|85672.6|85724.8|85674.8|85722.4|85672.4|30
1635871080000|2021-11-02 16:38:00|85722.2|85672.2|85724.4|85674.4|85724.7|85674.7|85721.9|85671.9|26
1635871090000|2021-11-02 16:38:10|85724.5|85674.5|85728.5|85678.5|85728.6|85678.6|85724|85674|41
1635871100000|2021-11-02 16:38:20|85730.3|85680.3|85726|85676|85730.9|85680.9|85725.9|85675.9|33
1635871110000|2021-11-02 16:38:30|85725.7|85675.7|85728.3|85678.3|85728.3|85678.3|85725.6|85675.6|29
1635871120000|2021-11-02 16:38:40|85728.4|85678.4|85723.5|85673.5|85728.4|85678.4|85723.3|85673.3|22
1635871130000|2021-11-02 16:38:50|85723.2|85673.2|85722.7|85672.7|85725|85675|85721.9|85671.9|36
1635871140000|2021-11-02 16:39:00|85723|85673|85724.4|85674.4|85725.4|85675.4|85722.5|85672.5|31
1635871150000|2021-11-02 16:39:10|85724.5|85674.5|85725.5|85675.5|85726|85676|85724.5|85674.5|28
1635871160000|2021-11-02 16:39:20|85725.4|85675.4|85727.7|85677.7|85728.4|85678.4|85724.1|85674.1|37
1635871170000|2021-11-02 16:39:30|85727.6|85677.6|85726.4|85676.4|85728|85678|85726.4|85676.4|19
1635871180000|2021-11-02 16:39:40|85726.5|85676.5|85729|85679|85729.7|85679.7|85725.2|85675.2|33
1635871190000|2021-11-02 16:39:50|85729.7|85679.7|85731.7|85681.7|85732.8|85682.8|85729.3|85679.3|38
1635871200000|2021-11-02 16:40:00|85732.3|85682.3|85728.4|85678.4|85733.3|85683.3|85728.3|85678.3|30
1635871210000|2021-11-02 16:40:10|85728.2|85678.2|85731.2|85681.2|85731.2|85681.2|85728.2|85678.2|25
1635871220000|2021-11-02 16:40:20|85731.3|85681.3|85732.7|85682.7|85734.7|85684.7|85730.4|85680.4|41
1635871230000|2021-11-02 16:40:30|85732.2|85682.2|85734.8|85684.8|85735.3|85685.3|85732.1|85682.1|29
1635871240000|2021-11-02 16:40:40|85734.9|85684.9|85734.9|85684.9|85735.6|85685.6|85734.7|85684.7|14
1635871250000|2021-11-02 16:40:50|85734.8|85684.8|85735.1|85685.1|85735.5|85685.5|85734.1|85684.1|25
1635871260000|2021-11-02 16:41:00|85734.8|85684.8|85733.4|85683.4|85735.2|85685.2|85732.6|85682.6|29
1635871270000|2021-11-02 16:41:10|85733.3|85683.3|85735.2|85685.2|85735.2|85685.2|85733.3|85683.3|25
1635871280000|2021-11-02 16:41:20|85735.3|85685.3|85735.1|85685.1|85736|85686|85734.5|85684.5|30
1635871290000|2021-11-02 16:41:30|85735.2|85685.2|85736.9|85686.9|85737|85687|85734.3|85684.3|33
1635871300000|2021-11-02 16:41:40|85736.6|85686.6|85733.9|85683.9|85736.9|85686.9|85733.9|85683.9|28
1635871310000|2021-11-02 16:41:50|85734.1|85684.1|85733.7|85683.7|85734.2|85684.2|85733.5|85683.5|19
1635871320000|2021-11-02 16:42:00|85732.7|85682.7|85733.1|85683.1|85734.4|85684.4|85732.7|85682.7|33
1635871330000|2021-11-02 16:42:10|85732.5|85682.5|85732.1|85682.1|85733.3|85683.3|85730.5|85680.5|34
1635871340000|2021-11-02 16:42:20|85732|85682|85726.4|85676.4|85732.1|85682.1|85726.4|85676.4|26
1635871350000|2021-11-02 16:42:30|85726.6|85676.6|85728.8|85678.8|85729.3|85679.3|85726.6|85676.6|27
1635871360000|2021-11-02 16:42:40|85728.5|85678.5|85725.1|85675.1|85729.1|85679.1|85724.3|85674.3|31
1635871370000|2021-11-02 16:42:50|85726.6|85676.6|85727.8|85677.8|85727.9|85677.9|85725.3|85675.3|27
1635871380000|2021-11-02 16:43:00|85727.5|85677.5|85730.5|85680.5|85732.8|85682.8|85727.5|85677.5|34
1635871390000|2021-11-02 16:43:10|85729.9|85679.9|85755.8|85705.8|85755.9|85705.9|85728.3|85678.3|65
1635871400000|2021-11-02 16:43:20|85756.2|85706.2|85759.5|85709.5|85763.6|85713.6|85756.1|85706.1|54
1635871410000|2021-11-02 16:43:30|85759.1|85709.1|85758.3|85708.3|85761.3|85711.3|85757.8|85707.8|36
1635871420000|2021-11-02 16:43:40|85758.4|85708.4|85761.2|85711.2|85761.4|85711.4|85758.3|85708.3|32
1635871430000|2021-11-02 16:43:50|85761.1|85711.1|85766.4|85716.4|85766.4|85716.4|85760|85710|34
1635871440000|2021-11-02 16:44:00|85766.8|85716.8|85775.5|85725.5|85775.5|85725.5|85766.3|85716.3|17
1635871450000|2021-11-02 16:44:10|85774.3|85724.3|85777.9|85727.9|85777.9|85727.9|85769.2|85719.2|52
1635871460000|2021-11-02 16:44:20|85778.3|85728.3|85774.7|85724.7|85778.3|85728.3|85774|85724|25
1635871470000|2021-11-02 16:44:30|85774.6|85724.6|85771.3|85721.3|85774.6|85724.6|85770.5|85720.5|28
1635871480000|2021-11-02 16:44:40|85771.6|85721.6|85770.5|85720.5|85772.4|85722.4|85769|85719|17
1635871490000|2021-11-02 16:44:50|85771.1|85721.1|85769|85719|85771.1|85721.1|85766.9|85716.9|34
1635871500000|2021-11-02 16:45:00|85769.1|85719.1|85770.8|85720.8|85772.4|85722.4|85767.8|85717.8|52
1635871510000|2021-11-02 16:45:10|85771.2|85721.2|85768.9|85718.9|85771.4|85721.4|85768.8|85718.8|30
1635871520000|2021-11-02 16:45:20|85769.3|85719.3|85768.1|85718.1|85769.9|85719.9|85767.3|85717.3|26
1635871530000|2021-11-02 16:45:30|85768.2|85718.2|85765.5|85715.5|85768.3|85718.3|85764.3|85714.3|34
1635871540000|2021-11-02 16:45:40|85765.3|85715.3|85765.1|85715.1|85765.4|85715.4|85764.3|85714.3|25
1635871550000|2021-11-02 16:45:50|85764.9|85714.9|85762.2|85712.2|85766.5|85716.5|85760.7|85710.7|42
1635871560000|2021-11-02 16:46:00|85761.9|85711.9|85763.9|85713.9|85763.9|85713.9|85761.7|85711.7|24
1635871570000|2021-11-02 16:46:10|85764.6|85714.6|85764.3|85714.3|85764.6|85714.6|85762.8|85712.8|32
1635871580000|2021-11-02 16:46:20|85764.2|85714.2|85763.9|85713.9|85765.2|85715.2|85763.3|85713.3|22
1635871590000|2021-11-02 16:46:30|85764.1|85714.1|85765.5|85715.5|85765.5|85715.5|85763.6|85713.6|17
1635871600000|2021-11-02 16:46:40|85765.4|85715.4|85769.6|85719.6|85770.6|85720.6|85765.1|85715.1|33
1635871610000|2021-11-02 16:46:50|85769.4|85719.4|85769.3|85719.3|85770.6|85720.6|85769.3|85719.3|25
1635871620000|2021-11-02 16:47:00|85769.4|85719.4|85771.3|85721.3|85773.6|85723.6|85769.4|85719.4|37
1635871630000|2021-11-02 16:47:10|85771.6|85721.6|85772.3|85722.3|85773.7|85723.7|85770.8|85720.8|38
1635871640000|2021-11-02 16:47:20|85772.4|85722.4|85770.5|85720.5|85772.5|85722.5|85770.3|85720.3|23
1635871650000|2021-11-02 16:47:30|85770.6|85720.6|85772.2|85722.2|85772.3|85722.3|85768.6|85718.6|43
1635871660000|2021-11-02 16:47:40|85771.9|85721.9|85774.5|85724.5|85774.5|85724.5|85771.9|85721.9|37
1635871670000|2021-11-02 16:47:50|85774.4|85724.4|85773.9|85723.9|85774.7|85724.7|85773.9|85723.9|20
1635871680000|2021-11-02 16:48:00|85774|85724|85770.3|85720.3|85774|85724|85769.7|85719.7|31
1635871690000|2021-11-02 16:48:10|85770.4|85720.4|85770.2|85720.2|85771.2|85721.2|85769.7|85719.7|34
1635871700000|2021-11-02 16:48:20|85770.3|85720.3|85769.7|85719.7|85770.4|85720.4|85769.7|85719.7|19
1635871710000|2021-11-02 16:48:30|85769.8|85719.8|85766.4|85716.4|85769.8|85719.8|85765.6|85715.6|41
1635871720000|2021-11-02 16:48:40|85765.9|85715.9|85765.6|85715.6|85766.4|85716.4|85765.3|85715.3|21
1635871730000|2021-11-02 16:48:50|85765.9|85715.9|85765|85715|85766.2|85716.2|85764.8|85714.8|17
1635871740000|2021-11-02 16:49:00|85765.1|85715.1|85767.4|85717.4|85767.8|85717.8|85762|85712|46
1635871750000|2021-11-02 16:49:10|85765.4|85715.4|85767.3|85717.3|85767.7|85717.7|85765.2|85715.2|26
1635871760000|2021-11-02 16:49:20|85767.4|85717.4|85767.1|85717.1|85767.4|85717.4|85766.5|85716.5|19
1635871770000|2021-11-02 16:49:30|85767|85717|85768.8|85718.8|85770.9|85720.9|85765.9|85715.9|41
1635871780000|2021-11-02 16:49:40|85769|85719|85769.1|85719.1|85769.1|85719.1|85767.9|85717.9|23
1635871790000|2021-11-02 16:49:50|85769.9|85719.9|85769.7|85719.7|85769.9|85719.9|85767.4|85717.4|34
1635871800000|2021-11-02 16:50:00|85769.8|85719.8|85769.7|85719.7|85773.5|85723.5|85768.5|85718.5|37
1635871810000|2021-11-02 16:50:10|85769.5|85719.5|85772.3|85722.3|85774.7|85724.7|85769.2|85719.2|41
1635871820000|2021-11-02 16:50:20|85772.4|85722.4|85775.1|85725.1|85775.2|85725.2|85770.8|85720.8|35
1635871830000|2021-11-02 16:50:30|85775.2|85725.2|85774.6|85724.6|85775.7|85725.7|85774.6|85724.6|16
1635871840000|2021-11-02 16:50:40|85774.8|85724.8|85771.7|85721.7|85775.4|85725.4|85771.7|85721.7|27
1635871850000|2021-11-02 16:50:50|85771.9|85721.9|85774.7|85724.7|85775.5|85725.5|85771.9|85721.9|37
1635871860000|2021-11-02 16:51:00|85774.8|85724.8|85774.7|85724.7|85775.1|85725.1|85774.3|85724.3|24
1635871870000|2021-11-02 16:51:10|85775.1|85725.1|85775.1|85725.1|85775.7|85725.7|85774.7|85724.7|20
1635871880000|2021-11-02 16:51:20|85775.4|85725.4|85771.9|85721.9|85775.4|85725.4|85769.8|85719.8|36
1635871890000|2021-11-02 16:51:30|85771.8|85721.8|85771.5|85721.5|85773.1|85723.1|85770.9|85720.9|35
1635871900000|2021-11-02 16:51:40|85771.6|85721.6|85768.5|85718.5|85771.9|85721.9|85768.4|85718.4|24
1635871910000|2021-11-02 16:51:50|85768.7|85718.7|85771.8|85721.8|85772.5|85722.5|85767.9|85717.9|32
1635871920000|2021-11-02 16:52:00|85771.9|85721.9|85769.7|85719.7|85771.9|85721.9|85768.3|85718.3|34
1635871930000|2021-11-02 16:52:10|85770|85720|85766|85716|85770.4|85720.4|85765.7|85715.7|37
1635871940000|2021-11-02 16:52:20|85766.2|85716.2|85765.5|85715.5|85767.4|85717.4|85763.4|85713.4|40
1635871950000|2021-11-02 16:52:30|85765.3|85715.3|85771.2|85721.2|85772.4|85722.4|85763.9|85713.9|44
1635871960000|2021-11-02 16:52:40|85769.2|85719.2|85768.4|85718.4|85769.4|85719.4|85768|85718|25
1635871970000|2021-11-02 16:52:50|85768.3|85718.3|85771.3|85721.3|85771.3|85721.3|85767.4|85717.4|26
1635871980000|2021-11-02 16:53:00|85771|85721|85774|85724|85775.1|85725.1|85770.1|85720.1|33
1635871990000|2021-11-02 16:53:10|85773.9|85723.9|85770.2|85720.2|85774.2|85724.2|85769.8|85719.8|43
1635872000000|2021-11-02 16:53:20|85769.9|85719.9|85772.5|85722.5|85774.5|85724.5|85769.9|85719.9|28
1635872010000|2021-11-02 16:53:30|85772.4|85722.4|85770.1|85720.1|85773.2|85723.2|85769.5|85719.5|31
1635872020000|2021-11-02 16:53:40|85770|85720|85767.7|85717.7|85770.2|85720.2|85767.6|85717.6|21
1635872030000|2021-11-02 16:53:50|85766.9|85716.9|85767.6|85717.6|85768.7|85718.7|85766.9|85716.9|16
1635872040000|2021-11-02 16:54:00|85768|85718|85768|85718|85768.7|85718.7|85767.6|85717.6|21
1635872050000|2021-11-02 16:54:10|85767.3|85717.3|85765|85715|85767.3|85717.3|85763.4|85713.4|41
1635872060000|2021-11-02 16:54:20|85764.5|85714.5|85764.7|85714.7|85765.7|85715.7|85763.7|85713.7|26
1635872070000|2021-11-02 16:54:30|85764.3|85714.3|85764.3|85714.3|85764.7|85714.7|85763.6|85713.6|30
1635872080000|2021-11-02 16:54:40|85764.4|85714.4|85762.2|85712.2|85766.2|85716.2|85762.2|85712.2|15
1635872090000|2021-11-02 16:54:50|85761.9|85711.9|85760.3|85710.3|85762.5|85712.5|85760|85710|35
1635872100000|2021-11-02 16:55:00|85760.4|85710.4|85761.3|85711.3|85764.2|85714.2|85760.2|85710.2|30
1635872110000|2021-11-02 16:55:10|85761.5|85711.5|85759.6|85709.6|85762.1|85712.1|85759.4|85709.4|27
1635872120000|2021-11-02 16:55:20|85759.8|85709.8|85757.9|85707.9|85759.8|85709.8|85755.9|85705.9|27
1635872130000|2021-11-02 16:55:30|85757.8|85707.8|85756.8|85706.8|85758.8|85708.8|85755.3|85705.3|27
1635872140000|2021-11-02 16:55:40|85756.6|85706.6|85757|85707|85757.5|85707.5|85756.3|85706.3|19
1635872150000|2021-11-02 16:55:50|85757.3|85707.3|85757.6|85707.6|85757.9|85707.9|85757.3|85707.3|8
1635872160000|2021-11-02 16:56:00|85756.9|85706.9|85756.3|85706.3|85757.4|85707.4|85755.9|85705.9|18
1635872170000|2021-11-02 16:56:10|85756.4|85706.4|85756.8|85706.8|85757.6|85707.6|85756.2|85706.2|19
1635872180000|2021-11-02 16:56:20|85756.7|85706.7|85756.5|85706.5|85757.4|85707.4|85756.4|85706.4|18
1635872190000|2021-11-02 16:56:30|85756.3|85706.3|85756.8|85706.8|85757.7|85707.7|85756.3|85706.3|17
1635872200000|2021-11-02 16:56:40|85756.7|85706.7|85756.8|85706.8|85757|85707|85756.2|85706.2|13
1635872210000|2021-11-02 16:56:50|85756.4|85706.4|85759.2|85709.2|85759.4|85709.4|85756.3|85706.3|23
1635872220000|2021-11-02 16:57:00|85759.3|85709.3|85761.6|85711.6|85761.6|85711.6|85759|85709|27
1635872230000|2021-11-02 16:57:10|85761.7|85711.7|85761.3|85711.3|85761.7|85711.7|85760.6|85710.6|19
1635872240000|2021-11-02 16:57:20|85761.2|85711.2|85762.5|85712.5|85764.3|85714.3|85761.2|85711.2|31
1635872250000|2021-11-02 16:57:30|85762.6|85712.6|85780.5|85730.5|85782.8|85732.8|85762.6|85712.6|51
1635872260000|2021-11-02 16:57:40|85783.3|85733.3|85778.3|85728.3|85789.4|85739.4|85775.4|85725.4|52
1635872270000|2021-11-02 16:57:50|85778.6|85728.6|85780.3|85730.3|85780.5|85730.5|85777.5|85727.5|35
1635872280000|2021-11-02 16:58:00|85779.1|85729.1|85782.3|85732.3|85782.6|85732.6|85779.1|85729.1|32
1635872290000|2021-11-02 16:58:10|85782.1|85732.1|85781.8|85731.8|85782.4|85732.4|85781.6|85731.6|11
1635872300000|2021-11-02 16:58:20|85781.6|85731.6|85782.3|85732.3|85782.5|85732.5|85781.6|85731.6|24
1635872310000|2021-11-02 16:58:30|85781.8|85731.8|85782.5|85732.5|85782.8|85732.8|85781.8|85731.8|18
1635872320000|2021-11-02 16:58:40|85783.1|85733.1|85781.9|85731.9|85783.4|85733.4|85781.1|85731.1|29
1635872330000|2021-11-02 16:58:50|85781.8|85731.8|85780.2|85730.2|85782.6|85732.6|85779.3|85729.3|36
1635872340000|2021-11-02 16:59:00|85779.8|85729.8|85783.4|85733.4|85783.4|85733.4|85779.8|85729.8|31
1635872350000|2021-11-02 16:59:10|85783.2|85733.2|85786.5|85736.5|85786.5|85736.5|85783.2|85733.2|47
1635872360000|2021-11-02 16:59:20|85786.3|85736.3|85804.8|85754.8|85805.6|85755.6|85785.1|85735.1|47
1635872370000|2021-11-02 16:59:30|85804.7|85754.7|85805.6|85755.6|85805.6|85755.6|85796.5|85746.5|56
1635872380000|2021-11-02 16:59:40|85806.9|85756.9|85787|85737|85810.5|85760.5|85787|85737|62
1635872390000|2021-11-02 16:59:50|85786.9|85736.9|85782.9|85732.9|85787.5|85737.5|85782.1|85732.1|56
1635872400000|2021-11-02 17:00:00|85783.1|85733.1|85794.2|85744.2|85794.2|85744.2|85780.2|85730.2|44
1635872410000|2021-11-02 17:00:10|85794.4|85744.4|85799.5|85749.5|85799.7|85749.7|85792.6|85742.6|50
1635872420000|2021-11-02 17:00:20|85799.3|85749.3|85803.1|85753.1|85803.5|85753.5|85799|85749|41
1635872430000|2021-11-02 17:00:30|85802.9|85752.9|85804.1|85754.1|85804.2|85754.2|85802.7|85752.7|25
1635872440000|2021-11-02 17:00:40|85804.2|85754.2|85805.4|85755.4|85806.1|85756.1|85803.8|85753.8|38
1635872450000|2021-11-02 17:00:50|85805.6|85755.6|85803.3|85753.3|85805.6|85755.6|85801.5|85751.5|29
1635872460000|2021-11-02 17:01:00|85803.2|85753.2|85800.9|85750.9|85803.2|85753.2|85799.9|85749.9|47
1635872470000|2021-11-02 17:01:10|85799.9|85749.9|85795.9|85745.9|85799.9|85749.9|85793.2|85743.2|40
1635872480000|2021-11-02 17:01:20|85795.7|85745.7|85796.9|85746.9|85796.9|85746.9|85794.2|85744.2|38
1635872490000|2021-11-02 17:01:30|85796.7|85746.7|85794.5|85744.5|85797.5|85747.5|85793.8|85743.8|37
1635872500000|2021-11-02 17:01:40|85794.6|85744.6|85796.3|85746.3|85798.5|85748.5|85792.8|85742.8|52
1635872510000|2021-11-02 17:01:50|85797.4|85747.4|85793.5|85743.5|85801.6|85751.6|85793.5|85743.5|58
1635872520000|2021-11-02 17:02:00|85793.9|85743.9|85786.6|85736.6|85793.9|85743.9|85785.5|85735.5|54
1635872530000|2021-11-02 17:02:10|85786.8|85736.8|85802.8|85752.8|85804.3|85754.3|85786.8|85736.8|47
1635872540000|2021-11-02 17:02:20|85802.4|85752.4|85794.1|85744.1|85802.4|85752.4|85793.2|85743.2|50
1635872550000|2021-11-02 17:02:30|85797.1|85747.1|85788.2|85738.2|85797.1|85747.1|85788.2|85738.2|64
1635872560000|2021-11-02 17:02:40|85790.1|85740.1|85789.7|85739.7|85791.1|85741.1|85789.6|85739.6|66
1635872570000|2021-11-02 17:02:50|85789.5|85739.5|85785.5|85735.5|85790.2|85740.2|85785.2|85735.2|62
1635872580000|2021-11-02 17:03:00|85783.9|85733.9|85778.7|85728.7|85785.1|85735.1|85778.7|85728.7|51
1635872590000|2021-11-02 17:03:10|85778.8|85728.8|85792|85742|85793.5|85743.5|85778.3|85728.3|44
1635872600000|2021-11-02 17:03:20|85791.8|85741.8|85795.4|85745.4|85795.7|85745.7|85790.9|85740.9|44
1635872610000|2021-11-02 17:03:30|85794.7|85744.7|85798.2|85748.2|85799.9|85749.9|85792.5|85742.5|36
1635872620000|2021-11-02 17:03:40|85797.9|85747.9|85797|85747|85799.2|85749.2|85797|85747|28
1635872630000|2021-11-02 17:03:50|85796.9|85746.9|85790.9|85740.9|85798.6|85748.6|85790.7|85740.7|37
1635872640000|2021-11-02 17:04:00|85791.3|85741.3|85791.3|85741.3|85791.7|85741.7|85790.6|85740.6|30
1635872650000|2021-11-02 17:04:10|85791.4|85741.4|85791.8|85741.8|85793.4|85743.4|85791.3|85741.3|24
1635872660000|2021-11-02 17:04:20|85791.9|85741.9|85791.1|85741.1|85792.1|85742.1|85789.9|85739.9|28
1635872670000|2021-11-02 17:04:30|85790.8|85740.8|85791.3|85741.3|85791.7|85741.7|85790.8|85740.8|14
1635872680000|2021-11-02 17:04:40|85791.1|85741.1|85791.3|85741.3|85791.6|85741.6|85790.8|85740.8|25
1635872690000|2021-11-02 17:04:50|85791.4|85741.4|85790.6|85740.6|85791.5|85741.5|85790.5|85740.5|17
1635872700000|2021-11-02 17:05:00|85790.5|85740.5|85786.5|85736.5|85790.5|85740.5|85784|85734|39
1635872710000|2021-11-02 17:05:10|85786.6|85736.6|85785.8|85735.8|85787.2|85737.2|85785.8|85735.8|29
1635872720000|2021-11-02 17:05:20|85785.9|85735.9|85783|85733|85785.9|85735.9|85782.7|85732.7|26
1635872730000|2021-11-02 17:05:30|85782|85732|85775.5|85725.5|85782|85732|85774.8|85724.8|38
1635872740000|2021-11-02 17:05:40|85775.4|85725.4|85777.8|85727.8|85785.9|85747.8|85769.7|85725.2|36
1635872750000|2021-11-02 17:05:50|85778|85728|85775.5|85725.5|85779.7|85729.7|85775.3|85725.3|39
1635872760000|2021-11-02 17:06:00|85776|85726|85775.4|85725.4|85776|85726|85774.5|85724.5|16
1635872770000|2021-11-02 17:06:10|85774.9|85724.9|85773.8|85723.8|85775.4|85725.4|85773.7|85723.7|19
1635872780000|2021-11-02 17:06:20|85773.6|85723.6|85775.4|85725.4|85775.4|85725.4|85773.5|85723.5|11
1635872790000|2021-11-02 17:06:30|85775.2|85725.2|85773.2|85723.2|85775.4|85725.4|85772.3|85722.3|18
1635872800000|2021-11-02 17:06:40|85772.9|85722.9|85773.6|85723.6|85773.7|85723.7|85772.7|85722.7|12
1635872810000|2021-11-02 17:06:50|85773.7|85723.7|85773.9|85723.9|85774.1|85724.1|85772.9|85722.9|25
1635872820000|2021-11-02 17:07:00|85773.7|85723.7|85774.2|85724.2|85774.3|85724.3|85773.4|85723.4|22
1635872830000|2021-11-02 17:07:10|85773.7|85723.7|85774|85724|85774|85724|85773|85723|17
1635872840000|2021-11-02 17:07:20|85773.8|85723.8|85774.6|85724.6|85774.6|85724.6|85773.5|85723.5|30
1635872850000|2021-11-02 17:07:30|85774.5|85724.5|85791.2|85741.2|85791.2|85741.7|85766.7|85724.3|21
1635872860000|2021-11-02 17:07:40|85792.3|85742.3|85789.2|85739.2|85794.7|85744.7|85786.7|85736.7|43
1635872870000|2021-11-02 17:07:50|85790.8|85740.8|85794.6|85744.6|85795.8|85760.2|85785.2|85740.4|46
1635872880000|2021-11-02 17:08:00|85794.7|85744.7|85793.3|85743.3|85795.7|85745.7|85788.3|85738.3|39
1635872890000|2021-11-02 17:08:10|85793.8|85743.8|85785.5|85735.5|85794.1|85744.1|85784.1|85734.1|36
1635872900000|2021-11-02 17:08:20|85785.6|85735.6|85786.3|85736.3|85786.6|85736.6|85785.6|85735.6|23
1635872910000|2021-11-02 17:08:30|85785.9|85735.9|85785.2|85735.2|85786.2|85736.2|85784.6|85734.6|17
1635872920000|2021-11-02 17:08:40|85785.3|85735.3|85782.9|85732.9|85785.3|85735.3|85782.8|85732.8|28
1635872930000|2021-11-02 17:08:50|85782.6|85732.6|85782.5|85732.5|85783.3|85733.3|85782.5|85732.5|31
1635872940000|2021-11-02 17:09:00|85782.8|85732.8|85775.4|85725.4|85784.2|85734.2|85774.6|85724.6|42
1635872950000|2021-11-02 17:09:10|85775.3|85725.3|85771.3|85721.3|85775.5|85725.5|85770.4|85720.4|35
1635872960000|2021-11-02 17:09:20|85771.4|85721.4|85771.1|85721.1|85771.4|85721.4|85767.5|85717.5|39
1635872970000|2021-11-02 17:09:30|85770.5|85720.5|85767.8|85717.8|85770.7|85720.7|85767.4|85717.4|26
1635872980000|2021-11-02 17:09:40|85767.9|85717.9|85768.2|85718.2|85768.4|85718.4|85767.4|85717.4|23
1635872990000|2021-11-02 17:09:50|85767.2|85717.2|85769.8|85719.8|85770.7|85720.7|85767.2|85717.2|27
1635873000000|2021-11-02 17:10:00|85770|85720|85766.8|85716.8|85770.1|85720.1|85766.7|85716.7|24
1635873010000|2021-11-02 17:10:10|85766.1|85716.1|85764.4|85714.4|85766.4|85716.4|85758.7|85708.7|31
1635873020000|2021-11-02 17:10:20|85763.7|85713.7|85764.7|85714.7|85764.7|85714.7|85763.3|85713.3|16
1635873030000|2021-11-02 17:10:30|85764.6|85714.6|85765.7|85715.7|85766.6|85716.6|85764.6|85714.6|17
1635873040000|2021-11-02 17:10:40|85765.6|85715.6|85764.2|85714.2|85765.6|85715.6|85764.2|85714.2|22
1635873050000|2021-11-02 17:10:50|85764.1|85714.1|85762.6|85712.6|85764.8|85714.8|85762.3|85712.3|32
1635873060000|2021-11-02 17:11:00|85761.8|85711.8|85753.8|85703.8|85761.8|85711.8|85753.1|85703.1|45
1635873070000|2021-11-02 17:11:10|85754.1|85704.1|85751.2|85701.2|85754.7|85704.7|85750.5|85700.5|42
1635873080000|2021-11-02 17:11:20|85751.3|85701.3|85752.5|85702.5|85752.8|85702.8|85751.2|85701.2|29
1635873090000|2021-11-02 17:11:30|85752.8|85702.8|85753.1|85703.1|85753.4|85703.4|85752.5|85702.5|26
1635873100000|2021-11-02 17:11:40|85753|85703|85753.4|85703.4|85754|85704|85753|85703|28
1635873110000|2021-11-02 17:11:50|85753.3|85703.3|85754.7|85704.7|85754.7|85704.7|85753.3|85703.3|34
1635873120000|2021-11-02 17:12:00|85754.5|85704.5|85754.7|85704.7|85756.7|85706.7|85754.3|85704.3|28
1635873130000|2021-11-02 17:12:10|85754.5|85704.5|85742|85692|85754.6|85704.6|85740.1|85690.1|36
1635873140000|2021-11-02 17:12:20|85742.5|85692.5|85742.2|85692.2|85742.5|85692.5|85738.9|85688.9|37
1635873150000|2021-11-02 17:12:30|85742.1|85692.1|85740.1|85690.1|85742.6|85692.6|85740|85690|32
1635873160000|2021-11-02 17:12:40|85739.8|85689.8|85745.5|85695.5|85745.5|85695.5|85739.7|85689.7|45
1635873170000|2021-11-02 17:12:50|85745.7|85695.7|85746.3|85696.3|85746.5|85696.5|85745|85695|25
1635873180000|2021-11-02 17:13:00|85745.6|85695.6|85746.8|85696.8|85747.1|85697.1|85745.5|85695.5|26
1635873190000|2021-11-02 17:13:10|85746.6|85696.6|85747.3|85697.3|85747.3|85697.3|85746.4|85696.4|29
1635873200000|2021-11-02 17:13:20|85746.1|85696.1|85745.1|85695.1|85747.8|85697.8|85744.6|85694.6|35
1635873210000|2021-11-02 17:13:30|85745|85695|85740.3|85690.3|85745|85695|85739.9|85689.9|43
1635873220000|2021-11-02 17:13:40|85740.9|85690.9|85737|85687|85740.9|85690.9|85733.4|85683.4|39
1635873230000|2021-11-02 17:13:50|85736.4|85686.4|85735.9|85685.9|85737.4|85687.4|85735.9|85685.9|27
1635873240000|2021-11-02 17:14:00|85736|85686|85738.1|85688.1|85738.1|85688.1|85735.9|85685.9|29
1635873250000|2021-11-02 17:14:10|85739.1|85689.1|85739.2|85689.2|85740.2|85690.2|85739.1|85689.1|14
1635873260000|2021-11-02 17:14:20|85739.3|85689.3|85740.2|85690.2|85740.7|85690.7|85739|85689|28
1635873270000|2021-11-02 17:14:30|85740.4|85690.4|85744.4|85694.4|85744.4|85694.4|85740.4|85690.4|29
1635873280000|2021-11-02 17:14:40|85744.2|85694.2|85749.3|85699.3|85752.6|85702.6|85744.2|85694.2|33
1635873290000|2021-11-02 17:14:50|85749.2|85699.2|85751.3|85701.3|85751.4|85701.4|85748.3|85698.3|30
1635873300000|2021-11-02 17:15:00|85751.2|85701.2|85751.5|85701.5|85751.7|85701.7|85750.8|85700.8|24
1635873310000|2021-11-02 17:15:10|85750.7|85700.7|85751.7|85701.7|85752.2|85702.2|85750.6|85700.6|21
1635873320000|2021-11-02 17:15:20|85751.6|85701.6|85751.7|85701.7|85754.4|85704.4|85751.6|85701.6|33
1635873330000|2021-11-02 17:15:30|85752|85702|85755|85705|85755|85705|85751.8|85701.8|22
1635873340000|2021-11-02 17:15:40|85754.3|85704.3|85754.8|85704.8|85755.2|85705.2|85754.3|85704.3|19
1635873350000|2021-11-02 17:15:50|85754.7|85704.7|85750|85700|85754.7|85704.7|85749.6|85699.6|23
1635873360000|2021-11-02 17:16:00|85749.9|85699.9|85749.5|85699.5|85751.1|85701.1|85748.7|85698.7|32
1635873370000|2021-11-02 17:16:10|85749.3|85699.3|85747.3|85697.3|85749.9|85699.9|85745.5|85695.5|39
1635873380000|2021-11-02 17:16:20|85747.4|85697.4|85743.1|85693.1|85747.4|85697.4|85742.6|85692.6|40
1635873390000|2021-11-02 17:16:30|85743.4|85693.4|85746.2|85696.2|85747|85697|85743|85693|26
1635873400000|2021-11-02 17:16:40|85745.7|85695.7|85744|85694|85745.7|85695.7|85742.9|85692.9|26
1635873410000|2021-11-02 17:16:50|85743.8|85693.8|85744.4|85694.4|85745.8|85695.8|85743.8|85693.8|35
1635873420000|2021-11-02 17:17:00|85744.3|85694.3|85742.5|85692.5|85744.4|85694.4|85742.4|85692.4|23
1635873430000|2021-11-02 17:17:10|85742.4|85692.4|85743.7|85693.7|85745|85695|85742.1|85692.1|36
1635873440000|2021-11-02 17:17:20|85743.8|85693.8|85740.9|85690.9|85743.8|85693.8|85740.6|85690.6|29
1635873450000|2021-11-02 17:17:30|85740.8|85690.8|85740.1|85690.1|85740.8|85690.8|85738.9|85688.9|23
1635873460000|2021-11-02 17:17:40|85740|85690|85735.5|85685.5|85740|85690|85735.3|85685.3|31
1635873470000|2021-11-02 17:17:50|85736.7|85686.7|85735.4|85685.4|85737.3|85687.3|85733.7|85683.7|38
1635873480000|2021-11-02 17:18:00|85735.2|85685.2|85737.3|85687.3|85738.9|85688.9|85735.1|85685.1|30
1635873490000|2021-11-02 17:18:10|85737.2|85687.2|85741.9|85691.9|85741.9|85691.9|85737.1|85687.1|19
1635873500000|2021-11-02 17:18:20|85741.7|85691.7|85740.8|85690.8|85743.5|85693.5|85740.5|85690.5|28
1635873510000|2021-11-02 17:18:30|85740.7|85690.7|85743|85693|85743.3|85693.3|85740.7|85690.7|21
1635873520000|2021-11-02 17:18:40|85742.7|85692.7|85746.4|85696.4|85746.4|85696.4|85742.7|85692.7|20
1635873530000|2021-11-02 17:18:50|85746.1|85696.1|85745|85695|85746.6|85696.6|85744.7|85694.7|25
1635873540000|2021-11-02 17:19:00|85746.3|85696.3|85743.4|85693.4|85746.3|85696.3|85743.4|85693.4|26
1635873550000|2021-11-02 17:19:10|85744.8|85694.8|85742.7|85692.7|85744.9|85694.9|85742.7|85692.7|19
1635873560000|2021-11-02 17:19:20|85742.5|85692.5|85739.3|85689.3|85742.8|85692.8|85739.1|85689.1|21
1635873570000|2021-11-02 17:19:30|85739.5|85689.5|85740.5|85690.5|85740.8|85690.8|85739.2|85689.2|26
1635873580000|2021-11-02 17:19:40|85740.6|85690.6|85742.4|85692.4|85743|85693|85740.3|85690.3|20
1635873590000|2021-11-02 17:19:50|85742.7|85692.7|85743.8|85693.8|85744.1|85694.1|85742.3|85692.3|16
1635873600000|2021-11-02 17:20:00|85743.7|85693.7|85742.9|85692.9|85743.9|85693.9|85738.1|85688.1|32
1635873610000|2021-11-02 17:20:10|85742.8|85692.8|85743.9|85693.9|85744.2|85694.2|85742.7|85692.7|21
1635873620000|2021-11-02 17:20:20|85744|85694|85748.2|85698.2|85749.5|85699.5|85744|85694|27
1635873630000|2021-11-02 17:20:30|85748.1|85698.1|85746.7|85696.7|85748.3|85698.3|85746.7|85696.7|20
1635873640000|2021-11-02 17:20:40|85746.8|85696.8|85746.4|85696.4|85747.1|85697.1|85746.3|85696.3|12
1635873650000|2021-11-02 17:20:50|85746.5|85696.5|85741.8|85691.8|85746.5|85696.5|85740.6|85690.6|27
1635873660000|2021-11-02 17:21:00|85742.1|85692.1|85742.8|85692.8|85743.4|85693.4|85741.3|85691.3|30
1635873670000|2021-11-02 17:21:10|85742.7|85692.7|85752|85702|85752.8|85702.8|85742.7|85692.7|37
1635873680000|2021-11-02 17:21:20|85752.4|85702.4|85753|85703|85753.1|85703.1|85749.8|85699.8|29
1635873690000|2021-11-02 17:21:30|85752.7|85702.7|85761.8|85711.8|85764.3|85714.3|85752.7|85702.7|46
1635873700000|2021-11-02 17:21:40|85761|85711|85762.5|85712.5|85763|85713|85761|85711|26
1635873710000|2021-11-02 17:21:50|85762.4|85712.4|85760.2|85710.2|85764.2|85714.2|85759.6|85709.6|31
1635873720000|2021-11-02 17:22:00|85760.4|85710.4|85756.3|85706.3|85760.4|85710.4|85755.4|85705.4|44
1635873730000|2021-11-02 17:22:10|85756.8|85706.8|85756.6|85706.6|85756.9|85706.9|85755.7|85705.7|12
1635873740000|2021-11-02 17:22:20|85756.5|85706.5|85757|85707|85758.3|85708.3|85755.5|85705.5|27
1635873750000|2021-11-02 17:22:30|85757.8|85707.8|85754.8|85704.8|85757.8|85707.8|85754.4|85704.4|26
1635873760000|2021-11-02 17:22:40|85754.3|85704.3|85755.2|85705.2|85755.9|85705.9|85754.3|85704.3|18
1635873770000|2021-11-02 17:22:50|85755.6|85705.6|85755.2|85705.2|85755.6|85705.6|85754.6|85704.6|14
1635873780000|2021-11-02 17:23:00|85755.3|85705.3|85757.1|85707.1|85759|85709|85755.3|85705.3|29
1635873790000|2021-11-02 17:23:10|85756.2|85706.2|85756|85706|85757|85707|85756|85706|23
1635873800000|2021-11-02 17:23:20|85756.2|85706.2|85755.4|85705.4|85756.6|85706.6|85755.3|85705.3|19
1635873810000|2021-11-02 17:23:30|85755.5|85705.5|85751.9|85701.9|85755.8|85705.8|85751.5|85701.5|31
1635873820000|2021-11-02 17:23:40|85751.8|85701.8|85750.8|85700.8|85752.3|85702.3|85750.8|85700.8|30
1635873830000|2021-11-02 17:23:50|85751.2|85701.2|85750.5|85700.5|85751.5|85701.5|85750.5|85700.5|17
1635873840000|2021-11-02 17:24:00|85750.6|85700.6|85749.9|85699.9|85750.7|85700.7|85748.2|85698.2|25
1635873850000|2021-11-02 17:24:10|85750|85700|85755.4|85705.4|85756.8|85706.8|85749.9|85699.9|29
1635873860000|2021-11-02 17:24:20|85754.5|85704.5|85759|85709|85760.5|85710.5|85753.7|85703.7|47
1635873870000|2021-11-02 17:24:30|85758.9|85708.9|85753.7|85703.7|85758.9|85708.9|85753.4|85703.4|47
1635873880000|2021-11-02 17:24:40|85753.3|85703.3|85751.3|85701.3|85753.3|85703.3|85750.5|85700.5|27
1635873890000|2021-11-02 17:24:50|85751.4|85701.4|85750.9|85700.9|85751.9|85701.9|85750.9|85700.9|20
1635873900000|2021-11-02 17:25:00|85750.5|85700.5|85753.6|85703.6|85754.4|85704.4|85750.5|85700.5|34
1635873910000|2021-11-02 17:25:10|85753.8|85703.8|85756.6|85706.6|85756.6|85706.6|85753.3|85703.3|31
1635873920000|2021-11-02 17:25:20|85756.5|85706.5|85756.5|85706.5|85757|85707|85755.7|85705.7|27
1635873930000|2021-11-02 17:25:30|85756.9|85706.9|85760.8|85710.8|85760.8|85710.8|85756.6|85706.6|25
1635873940000|2021-11-02 17:25:40|85761|85711|85756.5|85706.5|85761|85711|85756.5|85706.5|30
1635873950000|2021-11-02 17:25:50|85756.4|85706.4|85755.6|85705.6|85756.5|85706.5|85754.3|85704.3|23
1635873960000|2021-11-02 17:26:00|85755.5|85705.5|85755.7|85705.7|85756.1|85706.1|85755.5|85705.5|18
1635873970000|2021-11-02 17:26:10|85756.6|85706.6|85756.2|85706.2|85756.6|85706.6|85755.8|85705.8|17
1635873980000|2021-11-02 17:26:20|85755.3|85705.3|85755.9|85705.9|85756.2|85706.2|85755.3|85705.3|15
1635873990000|2021-11-02 17:26:30|85756|85706|85755.7|85705.7|85756.5|85706.5|85755.1|85705.1|14
1635874000000|2021-11-02 17:26:40|85755.4|85705.4|85745.6|85695.6|85756.3|85706.3|85745.2|85695.2|16
1635874010000|2021-11-02 17:26:50|85745.4|85695.4|85744.1|85694.1|85746.2|85696.2|85742.9|85692.9|36
1635874020000|2021-11-02 17:27:00|85743.8|85693.8|85743.7|85693.7|85744|85694|85743.3|85693.3|18
1635874030000|2021-11-02 17:27:10|85743.5|85693.5|85744.3|85694.3|85744.3|85694.3|85740.6|85690.6|21
1635874040000|2021-11-02 17:27:20|85744.2|85694.2|85744.4|85694.4|85745|85695|85744.2|85694.2|16
1635874050000|2021-11-02 17:27:30|85744.2|85694.2|85740.7|85690.7|85746.8|85696.8|85740.7|85690.7|27
1635874060000|2021-11-02 17:27:40|85740.9|85690.9|85741.9|85691.9|85744.1|85694.1|85740.9|85690.9|36
1635874070000|2021-11-02 17:27:50|85741.8|85691.8|85736.4|85686.4|85743.1|85693.1|85736.1|85686.1|39
1635874080000|2021-11-02 17:28:00|85736.5|85686.5|85744.5|85694.5|85744.8|85694.8|85736.3|85686.3|43
1635874090000|2021-11-02 17:28:10|85744.4|85694.4|85742.5|85692.5|85744.4|85694.4|85742.5|85692.5|15
1635874100000|2021-11-02 17:28:20|85742.6|85692.6|85743.6|85693.6|85743.6|85693.6|85741.8|85691.8|20
1635874110000|2021-11-02 17:28:30|85743.7|85693.7|85746.5|85696.5|85746.8|85696.8|85743.6|85693.6|26
1635874120000|2021-11-02 17:28:40|85746.4|85696.4|85746.3|85696.3|85747.1|85697.1|85746.3|85696.3|22
1635874130000|2021-11-02 17:28:50|85746.6|85696.6|85742.4|85692.4|85746.6|85696.6|85742.4|85692.4|22
1635874140000|2021-11-02 17:29:00|85742.6|85692.6|85743.1|85693.1|85743.5|85693.5|85742.3|85692.3|27
1635874150000|2021-11-02 17:29:10|85742.9|85692.9|85737.7|85687.7|85743.2|85693.2|85736.5|85686.5|34
1635874160000|2021-11-02 17:29:20|85737.8|85687.8|85736.6|85686.6|85737.8|85687.8|85735.7|85685.7|33
1635874170000|2021-11-02 17:29:30|85736.5|85686.5|85738.3|85688.3|85738.3|85688.3|85735.9|85685.9|37
1635874180000|2021-11-02 17:29:40|85738.5|85688.5|85738.3|85688.3|85739.1|85689.1|85737.3|85687.3|28
1635874190000|2021-11-02 17:29:50|85737.8|85687.8|85739.6|85689.6|85739.6|85689.6|85737.1|85687.1|25
1635874200000|2021-11-02 17:30:00|85739.7|85689.7|85738.5|85688.5|85740.6|85690.6|85738.5|85688.5|16
1635874210000|2021-11-02 17:30:10|85736.8|85686.8|85739.3|85689.3|85739.4|85689.4|85736.8|85686.8|31
1635874220000|2021-11-02 17:30:20|85739.2|85689.2|85737|85687|85739.2|85689.2|85735.6|85685.6|34
1635874230000|2021-11-02 17:30:30|85737.1|85687.1|85737.6|85687.6|85737.8|85687.8|85737.1|85687.1|22
1635874240000|2021-11-02 17:30:40|85737.2|85687.2|85739.9|85689.9|85739.9|85689.9|85737.1|85687.1|19
1635874250000|2021-11-02 17:30:50|85739.7|85689.7|85739.7|85689.7|85740.2|85690.2|85739.3|85689.3|21
1635874260000|2021-11-02 17:31:00|85739.6|85689.6|85750|85700|85750.3|85700.3|85739.6|85689.6|45
1635874270000|2021-11-02 17:31:10|85750.1|85700.1|85752.4|85702.4|85753.4|85703.4|85749.7|85699.7|37
1635874280000|2021-11-02 17:31:20|85752.5|85702.5|85753.3|85703.3|85754.1|85704.1|85752.3|85702.3|26
1635874290000|2021-11-02 17:31:30|85752.5|85702.5|85751.7|85701.7|85752.7|85702.7|85750.2|85700.2|32
1635874300000|2021-11-02 17:31:40|85751.4|85701.4|85752.5|85702.5|85753.7|85703.7|85751.4|85701.4|27
1635874310000|2021-11-02 17:31:50|85752.6|85702.6|85753|85703|85753.5|85703.5|85752.6|85702.6|14
1635874320000|2021-11-02 17:32:00|85753.5|85703.5|85752.5|85702.5|85754.2|85704.2|85752.5|85702.5|28
1635874330000|2021-11-02 17:32:10|85752.6|85702.6|85748.2|85698.2|85752.9|85702.9|85748.2|85698.2|17
1635874340000|2021-11-02 17:32:20|85748.8|85698.8|85748.6|85698.6|85748.8|85698.8|85746.6|85696.6|23
1635874350000|2021-11-02 17:32:30|85748.7|85698.7|85749.4|85699.4|85749.7|85699.7|85748.6|85698.6|17
1635874360000|2021-11-02 17:32:40|85749.3|85699.3|85754.8|85704.8|85755.8|85705.8|85749.3|85699.3|30
1635874370000|2021-11-02 17:32:50|85754.2|85704.2|85752.8|85702.8|85755.5|85705.5|85752.5|85702.5|26
1635874380000|2021-11-02 17:33:00|85752.9|85702.9|85753.1|85703.1|85753.9|85703.9|85752.7|85702.7|18
1635874390000|2021-11-02 17:33:10|85753|85703|85752.9|85702.9|85754|85704|85752.9|85702.9|20
1635874400000|2021-11-02 17:33:20|85752.8|85702.8|85755.2|85705.2|85755.6|85705.6|85752.8|85702.8|21
1635874410000|2021-11-02 17:33:30|85755.1|85705.1|85758.9|85708.9|85758.9|85708.9|85754.6|85704.6|33
1635874420000|2021-11-02 17:33:40|85759.7|85709.7|85766.3|85716.3|85766.4|85716.4|85758.1|85708.1|36
1635874430000|2021-11-02 17:33:50|85766.1|85716.1|85766.1|85716.1|85767.4|85717.4|85765.5|85715.5|29
1635874440000|2021-11-02 17:34:00|85767|85717|85768.3|85718.3|85768.9|85718.9|85767|85717|33
1635874450000|2021-11-02 17:34:10|85768.1|85718.1|85770|85720|85770.1|85720.1|85767.2|85717.2|30
1635874460000|2021-11-02 17:34:20|85769.9|85719.9|85769.1|85719.1|85770|85720|85768.9|85718.9|26
1635874470000|2021-11-02 17:34:30|85769|85719|85773|85723|85773.5|85723.5|85768.4|85718.4|34
1635874480000|2021-11-02 17:34:40|85774.7|85724.7|85777.3|85727.3|85777.3|85727.3|85771.7|85721.7|47
1635874490000|2021-11-02 17:34:50|85777.1|85727.1|85774.8|85724.8|85777.5|85727.5|85774.6|85724.6|35
1635874500000|2021-11-02 17:35:00|85774.9|85724.9|85777.9|85727.9|85777.9|85727.9|85774.6|85724.6|29
1635874510000|2021-11-02 17:35:10|85777.8|85727.8|85774.8|85724.8|85777.8|85727.8|85772.7|85722.7|42
1635874520000|2021-11-02 17:35:20|85775.2|85725.2|85775.5|85725.5|85775.8|85725.8|85774.6|85724.6|27
1635874530000|2021-11-02 17:35:30|85775.4|85725.4|85775.9|85725.9|85775.9|85725.9|85775.1|85725.1|21
1635874540000|2021-11-02 17:35:40|85775.7|85725.7|85776.1|85726.1|85776.2|85726.2|85774.9|85724.9|22
1635874550000|2021-11-02 17:35:50|85776.7|85726.7|85772.6|85722.6|85777.2|85727.2|85771.8|85721.8|29
1635874560000|2021-11-02 17:36:00|85773.2|85723.2|85776.7|85726.7|85777.7|85727.7|85772.5|85722.5|38
1635874570000|2021-11-02 17:36:10|85776.9|85726.9|85778.4|85728.4|85778.9|85728.9|85776.6|85726.6|34
1635874580000|2021-11-02 17:36:20|85778.1|85728.1|85777.9|85727.9|85778.7|85728.7|85777|85727|24
1635874590000|2021-11-02 17:36:30|85777.7|85727.7|85778|85728|85778.2|85728.2|85776.7|85726.7|21
1635874600000|2021-11-02 17:36:40|85778.1|85728.1|85778|85728|85778.6|85728.6|85777|85727|26
1635874610000|2021-11-02 17:36:50|85777.6|85727.6|85777.4|85727.4|85777.8|85727.8|85776.8|85726.8|13
1635874620000|2021-11-02 17:37:00|85777.7|85727.7|85776.8|85726.8|85778.4|85728.4|85775.8|85725.8|33
1635874630000|2021-11-02 17:37:10|85776.9|85726.9|85781.6|85731.6|85781.7|85731.7|85776.6|85726.6|28
1635874640000|2021-11-02 17:37:20|85781.5|85731.5|85779|85729|85781.5|85731.5|85778.4|85728.4|39
1635874650000|2021-11-02 17:37:30|85778.2|85728.2|85780.3|85730.3|85780.7|85730.7|85777.8|85727.8|22
1635874660000|2021-11-02 17:37:40|85780.4|85730.4|85780|85730|85780.5|85730.5|85779.1|85729.1|23
1635874670000|2021-11-02 17:37:50|85780.2|85730.2|85778.5|85728.5|85781.4|85731.4|85778.5|85728.5|27
1635874680000|2021-11-02 17:38:00|85778.3|85728.3|85777.2|85727.2|85778.3|85728.3|85776.3|85726.3|39
1635874690000|2021-11-02 17:38:10|85777|85727|85776.9|85726.9|85778|85728|85776|85726|36
1635874700000|2021-11-02 17:38:20|85777.1|85727.1|85779.8|85729.8|85782.1|85732.1|85776.6|85726.6|37
1635874710000|2021-11-02 17:38:30|85779.6|85729.6|85778|85728|85780.1|85730.1|85778|85728|22
1635874720000|2021-11-02 17:38:40|85777.9|85727.9|85777.3|85727.3|85778.4|85728.4|85776.9|85726.9|20
1635874730000|2021-11-02 17:38:50|85777.4|85727.4|85778|85728|85778.4|85728.4|85776.5|85726.5|25
1635874740000|2021-11-02 17:39:00|85777.4|85727.4|85777.5|85727.5|85777.5|85727.5|85776.4|85726.4|16
1635874750000|2021-11-02 17:39:10|85777.8|85727.8|85776.8|85726.8|85779.7|85729.7|85776.7|85726.7|37
1635874760000|2021-11-02 17:39:20|85777|85727|85775.8|85725.8|85777.8|85727.8|85775.7|85725.7|36
1635874770000|2021-11-02 17:39:30|85775.1|85725.1|85774.7|85724.7|85775.1|85725.1|85774|85724|19
1635874780000|2021-11-02 17:39:40|85774.6|85724.6|85775.5|85725.5|85775.8|85725.8|85774.1|85724.1|20
1635874790000|2021-11-02 17:39:50|85775.4|85725.4|85775.2|85725.2|85775.5|85725.5|85774.5|85724.5|26
1635874800000|2021-11-02 17:40:00|85775.1|85725.1|85774.9|85724.9|85775.5|85725.5|85774.7|85724.7|18
1635874810000|2021-11-02 17:40:10|85774.8|85724.8|85774.5|85724.5|85775|85725|85774.3|85724.3|16
1635874820000|2021-11-02 17:40:20|85774.4|85724.4|85776.7|85726.7|85776.7|85726.7|85774.4|85724.4|29
1635874830000|2021-11-02 17:40:30|85776.4|85726.4|85774.9|85724.9|85781.1|85731.1|85774.9|85724.9|37
1635874840000|2021-11-02 17:40:40|85774.7|85724.7|85776.7|85726.7|85777.8|85727.8|85774.6|85724.6|40
1635874850000|2021-11-02 17:40:50|85777.1|85727.1|85777.4|85727.4|85778|85728|85775.9|85725.9|22
1635874860000|2021-11-02 17:41:00|85777.3|85727.3|85777.5|85727.5|85778.5|85728.5|85777.3|85727.3|21
1635874870000|2021-11-02 17:41:10|85777.7|85727.7|85777.3|85727.3|85778.9|85728.9|85777.3|85727.3|19
1635874880000|2021-11-02 17:41:20|85777.8|85727.8|85778.5|85728.5|85778.8|85728.8|85777.3|85727.3|26
1635874890000|2021-11-02 17:41:30|85777.7|85727.7|85777.7|85727.7|85778.2|85728.2|85777.3|85727.3|16
1635874900000|2021-11-02 17:41:40|85777.9|85727.9|85777.7|85727.7|85778.2|85728.2|85777|85727|21
1635874910000|2021-11-02 17:41:50|85777.8|85727.8|85774.5|85724.5|85777.8|85727.8|85773.4|85723.4|34
1635874920000|2021-11-02 17:42:00|85774.4|85724.4|85773.6|85723.6|85774.8|85724.8|85773.6|85723.6|26
1635874930000|2021-11-02 17:42:10|85773.5|85723.5|85770.5|85720.5|85774.2|85724.2|85770.3|85720.3|33
1635874940000|2021-11-02 17:42:20|85770.7|85720.7|85770.1|85720.1|85771|85721|85770.1|85720.1|22
1635874950000|2021-11-02 17:42:30|85770|85720|85769.2|85719.2|85770.1|85720.1|85768.4|85718.4|22
1635874960000|2021-11-02 17:42:40|85768.9|85718.9|85767.5|85717.5|85769.8|85719.8|85767.2|85717.2|24
1635874970000|2021-11-02 17:42:50|85767.3|85717.3|85766.6|85716.6|85767.5|85717.5|85766.3|85716.3|19
1635874980000|2021-11-02 17:43:00|85766.8|85716.8|85766.1|85716.1|85767|85717|85766.1|85716.1|18
1635874990000|2021-11-02 17:43:10|85766.4|85716.4|85765.7|85715.7|85766.5|85716.5|85765.5|85715.5|19
1635875000000|2021-11-02 17:43:20|85765.6|85715.6|85765.8|85715.8|85765.8|85715.8|85764.9|85714.9|14
1635875010000|2021-11-02 17:43:30|85765.6|85715.6|85766.9|85716.9|85767|85717|85765.1|85715.1|20
1635875020000|2021-11-02 17:43:40|85766.6|85716.6|85767|85717|85767|85717|85765.7|85715.7|21
1635875030000|2021-11-02 17:43:50|85767.1|85717.1|85771.9|85721.9|85772.1|85722.1|85767|85717|28
1635875040000|2021-11-02 17:44:00|85772.7|85722.7|85774.1|85724.1|85774.6|85724.6|85771.8|85721.8|24
1635875050000|2021-11-02 17:44:10|85774.2|85724.2|85774.2|85724.2|85775.4|85725.4|85773.8|85723.8|16
1635875060000|2021-11-02 17:44:20|85774.8|85724.8|85773.7|85723.7|85774.8|85724.8|85773.3|85723.3|26
1635875070000|2021-11-02 17:44:30|85773.8|85723.8|85773.8|85723.8|85773.9|85723.9|85769.9|85719.9|37
1635875080000|2021-11-02 17:44:40|85773.7|85723.7|85775.4|85725.4|85775.4|85725.4|85773.4|85723.4|26
1635875090000|2021-11-02 17:44:50|85775.5|85725.5|85773.6|85723.6|85775.5|85725.5|85773|85723|21
1635875100000|2021-11-02 17:45:00|85772.5|85722.5|85777.4|85727.4|85777.7|85727.7|85772.4|85722.4|33
1635875110000|2021-11-02 17:45:10|85777.5|85727.5|85776.2|85726.2|85777.7|85727.7|85775|85725|23
1635875120000|2021-11-02 17:45:20|85775.9|85725.9|85776.4|85726.4|85776.7|85726.7|85775.6|85725.6|18
1635875130000|2021-11-02 17:45:30|85776.3|85726.3|85777.1|85727.1|85777.5|85727.5|85776.2|85726.2|19
1635875140000|2021-11-02 17:45:40|85777|85727|85778.3|85728.3|85778.7|85728.7|85776.9|85726.9|26
1635875150000|2021-11-02 17:45:50|85778.4|85728.4|85779.3|85729.3|85780.2|85730.2|85778.2|85728.2|43
1635875160000|2021-11-02 17:46:00|85778.9|85728.9|85775.5|85725.5|85778.9|85728.9|85775.1|85725.1|33
1635875170000|2021-11-02 17:46:10|85775.8|85725.8|85775.5|85725.5|85776.1|85726.1|85774.9|85724.9|17
1635875180000|2021-11-02 17:46:20|85775.1|85725.1|85775.4|85725.4|85775.8|85725.8|85775.1|85725.1|17
1635875190000|2021-11-02 17:46:30|85775.5|85725.5|85775.5|85725.5|85775.8|85725.8|85774.7|85724.7|18
1635875200000|2021-11-02 17:46:40|85775.7|85725.7|85775.7|85725.7|85775.7|85725.7|85775.2|85725.2|20
1635875210000|2021-11-02 17:46:50|85776.4|85726.4|85775.8|85725.8|85776.9|85726.9|85775.8|85725.8|19
1635875220000|2021-11-02 17:47:00|85775.6|85725.6|85776.2|85726.2|85776.3|85726.3|85775.1|85725.1|24
1635875230000|2021-11-02 17:47:10|85775.6|85725.6|85776|85726|85776.2|85726.2|85775.5|85725.5|14
1635875240000|2021-11-02 17:47:20|85775.9|85725.9|85779.4|85729.4|85779.4|85729.4|85775|85725|31
1635875250000|2021-11-02 17:47:30|85777.2|85727.2|85779|85729|85779|85729|85776|85726|38
1635875260000|2021-11-02 17:47:40|85778.9|85728.9|85776.4|85726.4|85778.9|85728.9|85776.4|85726.4|20
1635875270000|2021-11-02 17:47:50|85776.3|85726.3|85775.6|85725.6|85776.3|85726.3|85774|85724|31
1635875280000|2021-11-02 17:48:00|85775.4|85725.4|85776.8|85726.8|85777.4|85727.4|85775.4|85725.4|17
1635875290000|2021-11-02 17:48:10|85777.4|85727.4|85778|85728|85778.3|85728.3|85777.1|85727.1|14
1635875300000|2021-11-02 17:48:20|85778.1|85728.1|85778.5|85728.5|85779|85729|85777.6|85727.6|12
1635875310000|2021-11-02 17:48:30|85778.4|85728.4|85778.7|85728.7|85779.2|85729.2|85778.3|85728.3|19
1635875320000|2021-11-02 17:48:40|85778.5|85728.5|85776.2|85726.2|85778.8|85728.8|85776|85726|24
1635875330000|2021-11-02 17:48:50|85776|85726|85777|85727|85777.1|85727.1|85776|85726|19
1635875340000|2021-11-02 17:49:00|85776.7|85726.7|85777.5|85727.5|85777.9|85727.9|85775.4|85725.4|37
1635875350000|2021-11-02 17:49:10|85777.6|85727.6|85777.6|85727.6|85778.9|85728.9|85776.4|85726.4|27
1635875360000|2021-11-02 17:49:20|85778.3|85728.3|85777.2|85727.2|85778.3|85728.3|85776.7|85726.7|21
1635875370000|2021-11-02 17:49:30|85776.7|85726.7|85776.2|85726.2|85777.2|85727.2|85776.1|85726.1|11
1635875380000|2021-11-02 17:49:40|85775.9|85725.9|85775.3|85725.3|85776.6|85726.6|85774.8|85724.8|32
1635875390000|2021-11-02 17:49:50|85775.7|85725.7|85774.8|85724.8|85775.8|85725.8|85774.8|85724.8|11
1635875400000|2021-11-02 17:50:00|85774.6|85724.6|85776.4|85726.4|85776.9|85726.9|85774.5|85724.5|20
1635875410000|2021-11-02 17:50:10|85776.3|85726.3|85774.8|85724.8|85777|85727|85774.8|85724.8|28
1635875420000|2021-11-02 17:50:20|85776|85726|85773.8|85723.8|85776|85726|85773.3|85723.3|22
1635875430000|2021-11-02 17:50:30|85773.6|85723.6|85773|85723|85774.2|85724.2|85772.8|85722.8|27
1635875440000|2021-11-02 17:50:40|85772.9|85722.9|85766.4|85716.4|85772.9|85722.9|85765|85715|39
1635875450000|2021-11-02 17:50:50|85765.5|85715.5|85759.9|85709.9|85765.5|85715.5|85759.7|85709.7|38
1635875460000|2021-11-02 17:51:00|85760.6|85710.6|85760|85710|85761|85711|85759.5|85709.5|35
1635875470000|2021-11-02 17:51:10|85759.9|85709.9|85762|85712|85763.1|85713.1|85759.8|85709.8|23
1635875480000|2021-11-02 17:51:20|85761.6|85711.6|85760.8|85710.8|85761.6|85711.6|85760.5|85710.5|27
1635875490000|2021-11-02 17:51:30|85760.6|85710.6|85760.7|85710.7|85761.4|85711.4|85759.4|85709.4|21
1635875500000|2021-11-02 17:51:40|85760.9|85710.9|85760.6|85710.6|85761.7|85711.7|85760.4|85710.4|17
1635875510000|2021-11-02 17:51:50|85760.3|85710.3|85760.9|85710.9|85761.1|85711.1|85759.6|85709.6|24
1635875520000|2021-11-02 17:52:00|85760.8|85710.8|85754.4|85704.4|85760.8|85710.8|85751.3|85701.3|35
1635875530000|2021-11-02 17:52:10|85754.5|85704.5|85753.1|85703.1|85756.6|85706.6|85753|85703|32
1635875540000|2021-11-02 17:52:20|85753.3|85703.3|85753.1|85703.1|85753.5|85703.5|85752.3|85702.3|14
1635875550000|2021-11-02 17:52:30|85753|85703|85752.6|85702.6|85753.2|85703.2|85752.1|85702.1|12
1635875560000|2021-11-02 17:52:40|85752.7|85702.7|85750.3|85700.3|85752.8|85702.8|85750.3|85700.3|21
1635875570000|2021-11-02 17:52:50|85751.8|85701.8|85751.8|85701.8|85752.7|85702.7|85751.8|85701.8|17
1635875580000|2021-11-02 17:53:00|85752.3|85702.3|85751.6|85701.6|85752.9|85702.9|85751.4|85701.4|17
1635875590000|2021-11-02 17:53:10|85751.1|85701.1|85749.1|85699.1|85751.6|85701.6|85748.2|85698.2|32
1635875600000|2021-11-02 17:53:20|85749.4|85699.4|85746.4|85696.4|85750.8|85700.8|85744.9|85694.9|32
1635875610000|2021-11-02 17:53:30|85745.3|85695.3|85745.9|85695.9|85746.2|85696.2|85743.7|85693.7|34
1635875620000|2021-11-02 17:53:40|85745.8|85695.8|85746.9|85696.9|85747.4|85697.4|85744.9|85694.9|35
1635875630000|2021-11-02 17:53:50|85745.2|85695.2|85746.6|85696.6|85746.7|85696.7|85744.8|85694.8|28
1635875640000|2021-11-02 17:54:00|85747.4|85697.4|85751|85701|85754.8|85704.8|85747.4|85697.4|30
1635875650000|2021-11-02 17:54:10|85751.7|85701.7|85757.9|85707.9|85758.8|85708.8|85751.7|85701.7|44
1635875660000|2021-11-02 17:54:20|85757.6|85707.6|85757.2|85707.2|85758.8|85708.8|85756|85706|17
1635875670000|2021-11-02 17:54:30|85756.6|85706.6|85756|85706|85757.3|85707.3|85755.4|85705.4|18
1635875680000|2021-11-02 17:54:40|85756.4|85706.4|85751.7|85701.7|85757|85707|85751.7|85701.7|34
1635875690000|2021-11-02 17:54:50|85752.6|85702.6|85752|85702|85752.8|85702.8|85751.7|85701.7|24
1635875700000|2021-11-02 17:55:00|85752.5|85702.5|85752.1|85702.1|85753|85703|85750.1|85700.1|30
1635875710000|2021-11-02 17:55:10|85751.8|85701.8|85751.7|85701.7|85752.8|85702.8|85750.6|85700.6|24
1635875720000|2021-11-02 17:55:20|85752.6|85702.6|85750.5|85700.5|85752.8|85702.8|85750.4|85700.4|32
1635875730000|2021-11-02 17:55:30|85750.6|85700.6|85752|85702|85753.8|85703.8|85750.2|85700.2|38
1635875740000|2021-11-02 17:55:40|85751.5|85701.5|85751.7|85701.7|85754.4|85704.4|85750.2|85700.2|36
1635875750000|2021-11-02 17:55:50|85751.3|85701.3|85750.3|85700.3|85751.9|85701.9|85749.5|85699.5|25
1635875760000|2021-11-02 17:56:00|85751.1|85701.1|85750.3|85700.3|85751.6|85701.6|85749.7|85699.7|28
1635875770000|2021-11-02 17:56:10|85750.4|85700.4|85750.7|85700.7|85751.4|85701.4|85750.4|85700.4|16
1635875780000|2021-11-02 17:56:20|85750.5|85700.5|85752.5|85702.5|85752.9|85702.9|85750.5|85700.5|28
1635875790000|2021-11-02 17:56:30|85752|85702|85751.8|85701.8|85752.7|85702.7|85750.6|85700.6|24
1635875800000|2021-11-02 17:56:40|85752|85702|85750.2|85700.2|85752|85702|85749.5|85699.5|14
1635875810000|2021-11-02 17:56:50|85750.7|85700.7|85750.4|85700.4|85751.1|85701.1|85750.2|85700.2|17
1635875820000|2021-11-02 17:57:00|85750.6|85700.6|85751.1|85701.1|85751.3|85701.3|85750.2|85700.2|18
1635875830000|2021-11-02 17:57:10|85750.9|85700.9|85752.1|85702.1|85753.4|85703.4|85750.9|85700.9|14
1635875840000|2021-11-02 17:57:20|85752.4|85702.4|85752|85702|85752.4|85702.4|85751.5|85701.5|25
1635875850000|2021-11-02 17:57:30|85751.3|85701.3|85725|85675|85751.3|85713.5|85723.6|85673.6|55
1635875860000|2021-11-02 17:57:40|85726.8|85676.8|85726.4|85676.4|85727.4|85677.4|85721.9|85671.9|42
1635875870000|2021-11-02 17:57:50|85726.7|85676.7|85727.7|85677.7|85729.9|85679.9|85724.7|85674.7|34
1635875880000|2021-11-02 17:58:00|85729.6|85679.6|85725.7|85675.7|85729.6|85679.6|85724.8|85674.8|54
1635875890000|2021-11-02 17:58:10|85724.5|85674.5|85720.5|85670.5|85727.1|85677.1|85720.1|85670.1|57
1635875900000|2021-11-02 17:58:20|85720.4|85670.4|85720|85670|85721.5|85671.5|85719|85669|60
1635875910000|2021-11-02 17:58:30|85719.9|85669.9|85719.2|85669.2|85720.1|85670.1|85717.4|85667.4|69
1635875920000|2021-11-02 17:58:40|85719.1|85669.1|85717.4|85667.4|85719.4|85669.4|85715.8|85665.8|49
1635875930000|2021-11-02 17:58:50|85717.5|85667.5|85713.9|85663.9|85717.6|85667.6|85713.7|85663.7|34
1635875940000|2021-11-02 17:59:00|85713.8|85663.8|85704|85654|85714|85664|85703.8|85653.8|53
1635875950000|2021-11-02 17:59:10|85705.6|85655.6|85710.3|85660.3|85710.4|85660.4|85702.4|85652.4|53
1635875960000|2021-11-02 17:59:20|85710.6|85660.6|85707.1|85657.1|85710.7|85660.7|85703.6|85653.6|56
1635875970000|2021-11-02 17:59:30|85706.2|85656.2|85707.7|85657.7|85708.5|85658.5|85702.1|85652.1|59
1635875980000|2021-11-02 17:59:40|85708.4|85658.4|85708.6|85658.6|85709.3|85659.3|85707.2|85657.2|32
1635875990000|2021-11-02 17:59:50|85708.7|85658.7|85705.4|85655.4|85708.7|85658.7|85701.6|85651.6|41
1635876000000|2021-11-02 18:00:00|85704.7|85654.7|85709.7|85659.7|85709.7|85659.7|85704.7|85654.7|56
1635876010000|2021-11-02 18:00:10|85709.6|85659.6|85713.6|85663.6|85713.6|85663.6|85703.7|85653.7|54
1635876020000|2021-11-02 18:00:20|85713.5|85663.5|85715|85665|85715.6|85665.6|85708.7|85658.7|52
1635876030000|2021-11-02 18:00:30|85715.3|85665.3|85716.2|85666.2|85717|85667|85713.6|85663.6|52
1635876040000|2021-11-02 18:00:40|85715.9|85665.9|85716.9|85666.9|85717.7|85667.7|85713.8|85663.8|46
1635876050000|2021-11-02 18:00:50|85717.2|85667.2|85717|85667|85717.2|85667.2|85713.3|85663.3|38
1635876060000|2021-11-02 18:01:00|85717.4|85667.4|85715.1|85665.1|85717.4|85667.4|85714.4|85664.4|35
1635876070000|2021-11-02 18:01:10|85715|85665|85713.2|85663.2|85715|85665|85710.4|85660.4|28
1635876080000|2021-11-02 18:01:20|85711.5|85661.5|85710.2|85660.2|85711.5|85661.5|85708.5|85658.5|40
1635876090000|2021-11-02 18:01:30|85710.3|85660.3|85708.6|85658.6|85710.9|85660.9|85708.5|85658.5|24
1635876100000|2021-11-02 18:01:40|85708.7|85658.7|85708.3|85658.3|85709.5|85659.5|85706.4|85656.4|47
1635876110000|2021-11-02 18:01:50|85708.5|85658.5|85710.4|85660.4|85710.4|85660.4|85707.3|85657.3|26
1635876120000|2021-11-02 18:02:00|85709.8|85659.8|85725|85675|85726.1|85676.1|85709.8|85659.8|59
1635876130000|2021-11-02 18:02:10|85724.6|85674.6|85735.1|85685.1|85735.1|85685.1|85724|85674|47
1635876140000|2021-11-02 18:02:20|85735.3|85685.3|85736.4|85686.4|85737.1|85687.1|85735.3|85685.3|40
1635876150000|2021-11-02 18:02:30|85736.7|85686.7|85718.7|85668.7|85736.7|85686.7|85707.8|85657.8|54
1635876160000|2021-11-02 18:02:40|85718.3|85668.3|85720.4|85670.4|85721|85671|85717.2|85667.2|29
1635876170000|2021-11-02 18:02:50|85719.4|85669.4|85720.7|85670.7|85721.4|85671.4|85719.4|85669.4|19
1635876180000|2021-11-02 18:03:00|85720.9|85670.9|85722.6|85672.6|85722.6|85672.6|85719.7|85669.7|24
1635876190000|2021-11-02 18:03:10|85721.8|85671.8|85719.2|85669.2|85721.8|85671.8|85719.2|85669.2|30
1635876200000|2021-11-02 18:03:20|85718.6|85668.6|85719.8|85669.8|85720.5|85670.5|85718.5|85668.5|21
1635876210000|2021-11-02 18:03:30|85720|85670|85721.2|85671.2|85721.7|85671.7|85719.7|85669.7|27
1635876220000|2021-11-02 18:03:40|85720.7|85670.7|85719.7|85669.7|85721.5|85671.5|85719.2|85669.2|32
1635876230000|2021-11-02 18:03:50|85720.1|85670.1|85724.6|85674.6|85724.6|85674.6|85719.5|85669.5|21
1635876240000|2021-11-02 18:04:00|85724.5|85674.5|85726.3|85676.3|85727.9|85677.9|85723.7|85673.7|41
1635876250000|2021-11-02 18:04:10|85726.4|85676.4|85727.1|85677.1|85727.7|85677.7|85726.3|85676.3|30
1635876260000|2021-11-02 18:04:20|85727.5|85677.5|85727.7|85677.7|85728.8|85678.8|85726.5|85676.5|29
1635876270000|2021-11-02 18:04:30|85728|85678|85726.7|85676.7|85728.7|85678.7|85726.6|85676.6|32
1635876280000|2021-11-02 18:04:40|85726.8|85676.8|85723.4|85673.4|85726.9|85676.9|85723.4|85673.4|31
1635876290000|2021-11-02 18:04:50|85723.3|85673.3|85723.5|85673.5|85723.8|85673.8|85723.1|85673.1|12
1635876300000|2021-11-02 18:05:00|85723.6|85673.6|85722.9|85672.9|85723.6|85673.6|85721.3|85671.3|28
1635876310000|2021-11-02 18:05:10|85722.6|85672.6|85723.3|85673.3|85724.5|85674.5|85721.9|85671.9|23
1635876320000|2021-11-02 18:05:20|85723.8|85673.8|85719.2|85669.2|85723.8|85673.8|85718.4|85668.4|27
1635876330000|2021-11-02 18:05:30|85718.7|85668.7|85719.1|85669.1|85719.2|85669.2|85718.7|85668.7|8
1635876340000|2021-11-02 18:05:40|85718.9|85668.9|85721.3|85671.3|85721.5|85671.5|85718.7|85668.7|19
1635876350000|2021-11-02 18:05:50|85720.8|85670.8|85720.4|85670.4|85723.3|85673.3|85720.2|85670.2|32
1635876360000|2021-11-02 18:06:00|85720.5|85670.5|85719.7|85669.7|85721|85671|85719.5|85669.5|23
1635876370000|2021-11-02 18:06:10|85719.6|85669.6|85722.6|85672.6|85723.1|85673.1|85719.2|85669.2|24
1635876380000|2021-11-02 18:06:20|85722.4|85672.4|85725.6|85675.6|85726.5|85676.5|85722.4|85672.4|28
1635876390000|2021-11-02 18:06:30|85725.9|85675.9|85725.8|85675.8|85726.8|85676.8|85725.1|85675.1|26
1635876400000|2021-11-02 18:06:40|85726.5|85676.5|85726.8|85676.8|85727.8|85677.8|85725.8|85675.8|24
1635876410000|2021-11-02 18:06:50|85726.7|85676.7|85727|85677|85727.5|85677.5|85726.3|85676.3|19
1635876420000|2021-11-02 18:07:00|85726.9|85676.9|85726.1|85676.1|85727|85677|85725.3|85675.3|24
1635876430000|2021-11-02 18:07:10|85725.4|85675.4|85727.4|85677.4|85728.8|85678.8|85725.4|85675.4|15
1635876440000|2021-11-02 18:07:20|85727|85677|85725.8|85675.8|85727.3|85677.3|85724.6|85674.6|37
1635876450000|2021-11-02 18:07:30|85725.7|85675.7|85728|85678|85728|85678|85725.7|85675.7|14
1635876460000|2021-11-02 18:07:40|85727.1|85677.1|85725.8|85675.8|85727.1|85677.1|85725.2|85675.2|28
1635876470000|2021-11-02 18:07:50|85725.7|85675.7|85727.1|85677.1|85727.3|85677.3|85725.5|85675.5|23
1635876480000|2021-11-02 18:08:00|85726.7|85676.7|85725.8|85675.8|85727.6|85677.6|85724.8|85674.8|32
1635876490000|2021-11-02 18:08:10|85725.9|85675.9|85726.6|85676.6|85728|85678|85725.9|85675.9|35
1635876500000|2021-11-02 18:08:20|85726.7|85676.7|85725.6|85675.6|85727.5|85677.5|85725.6|85675.6|29
1635876510000|2021-11-02 18:08:30|85725.8|85675.8|85727.4|85677.4|85728|85678|85725.8|85675.8|25
1635876520000|2021-11-02 18:08:40|85727.5|85677.5|85726.4|85676.4|85728.1|85678.1|85724.9|85674.9|28
1635876530000|2021-11-02 18:08:50|85726.3|85676.3|85726.3|85676.3|85727.1|85677.1|85725.8|85675.8|15
1635876540000|2021-11-02 18:09:00|85726.8|85676.8|85729.4|85679.4|85729.9|85679.9|85726|85676|32
1635876550000|2021-11-02 18:09:10|85729.1|85679.1|85728.3|85678.3|85729.7|85679.7|85728.2|85678.2|20
1635876560000|2021-11-02 18:09:20|85728|85678|85730.4|85680.4|85731|85681|85728|85678|22
1635876570000|2021-11-02 18:09:30|85730.2|85680.2|85730.1|85680.1|85730.3|85680.3|85729.4|85679.4|20
1635876580000|2021-11-02 18:09:40|85730.2|85680.2|85731.8|85681.8|85732.2|85682.2|85730|85680|31
1635876590000|2021-11-02 18:09:50|85731.7|85681.7|85731.2|85681.2|85732|85682|85730.4|85680.4|26
1635876600000|2021-11-02 18:10:00|85732.3|85682.3|85731|85681|85732.4|85682.4|85730.5|85680.5|31
1635876610000|2021-11-02 18:10:10|85730.6|85680.6|85731.7|85681.7|85732.2|85682.2|85730.6|85680.6|23
1635876620000|2021-11-02 18:10:20|85731.8|85681.8|85731.9|85681.9|85732.2|85682.2|85731.6|85681.6|17
1635876630000|2021-11-02 18:10:30|85731.8|85681.8|85736.4|85686.4|85736.8|85686.8|85731.5|85681.5|38
1635876640000|2021-11-02 18:10:40|85736.3|85686.3|85737.6|85687.6|85738.1|85688.1|85735.7|85685.7|27
1635876650000|2021-11-02 18:10:50|85737.5|85687.5|85742|85692|85742|85692|85737.3|85687.3|38
1635876660000|2021-11-02 18:11:00|85742.9|85692.9|85741.8|85691.8|85743.4|85693.4|85740.7|85690.7|31
1635876670000|2021-11-02 18:11:10|85741.9|85691.9|85739.6|85689.6|85741.9|85691.9|85736.9|85686.9|43
1635876680000|2021-11-02 18:11:20|85739.8|85689.8|85738.8|85688.8|85739.8|85689.8|85738.8|85688.8|11
1635876690000|2021-11-02 18:11:30|85738.6|85688.6|85738.6|85688.6|85739.2|85689.2|85738.1|85688.1|19
1635876700000|2021-11-02 18:11:40|85738.8|85688.8|85738.2|85688.2|85739|85689|85738|85688|24
1635876710000|2021-11-02 18:11:50|85737.8|85687.8|85738.2|85688.2|85738.4|85688.4|85737.7|85687.7|17
1635876720000|2021-11-02 18:12:00|85738.6|85688.6|85740.1|85690.1|85740.3|85690.3|85738.5|85688.5|25
1635876730000|2021-11-02 18:12:10|85740|85690|85739.3|85689.3|85740.3|85690.3|85739.3|85689.3|18
1635876740000|2021-11-02 18:12:20|85739.2|85689.2|85742.6|85692.6|85742.8|85692.8|85739.2|85689.2|20
1635876750000|2021-11-02 18:12:30|85742.1|85692.1|85746.7|85696.7|85746.7|85696.7|85742|85692|29
1635876760000|2021-11-02 18:12:40|85746.9|85696.9|85746.7|85696.7|85747.5|85697.5|85746.4|85696.4|18
1635876770000|2021-11-02 18:12:50|85746.8|85696.8|85746.3|85696.3|85747.4|85697.4|85745.8|85695.8|29
1635876780000|2021-11-02 18:13:00|85745.9|85695.9|85746.2|85696.2|85747.5|85697.5|85745.8|85695.8|35
1635876790000|2021-11-02 18:13:10|85746.3|85696.3|85746.4|85696.4|85746.4|85696.4|85745.1|85695.1|24
1635876800000|2021-11-02 18:13:20|85746.5|85696.5|85746.1|85696.1|85746.5|85696.5|85745.7|85695.7|17
1635876810000|2021-11-02 18:13:30|85746|85696|85746.3|85696.3|85746.9|85696.9|85745.7|85695.7|21
1635876820000|2021-11-02 18:13:40|85746.2|85696.2|85741.2|85691.2|85746.2|85696.2|85738|85688|36
1635876830000|2021-11-02 18:13:50|85741.3|85691.3|85741.6|85691.6|85742.1|85692.1|85740.4|85690.4|27
1635876840000|2021-11-02 18:14:00|85741.8|85691.8|85741.6|85691.6|85742.7|85692.7|85741.3|85691.3|29
1635876850000|2021-11-02 18:14:10|85741.8|85691.8|85741.9|85691.9|85741.9|85691.9|85740.7|85690.7|22
1635876860000|2021-11-02 18:14:20|85743.2|85693.2|85741.8|85691.8|85743.3|85693.3|85741.3|85691.3|29
1635876870000|2021-11-02 18:14:30|85741.6|85691.6|85746.5|85696.5|85746.7|85696.7|85741.2|85691.2|35
1635876880000|2021-11-02 18:14:40|85746.4|85696.4|85744.9|85694.9|85746.5|85696.5|85744.9|85694.9|24
1635876890000|2021-11-02 18:14:50|85745.1|85695.1|85744.3|85694.3|85745.6|85695.6|85744.2|85694.2|34
1635876900000|2021-11-02 18:15:00|85744.4|85694.4|85745.1|85695.1|85745.4|85695.4|85742.6|85692.6|42
1635876910000|2021-11-02 18:15:10|85744.9|85694.9|85746.5|85696.5|85746.6|85696.6|85744.6|85694.6|25
1635876920000|2021-11-02 18:15:20|85745.7|85695.7|85745.5|85695.5|85747.7|85697.7|85745.4|85695.4|19
1635876930000|2021-11-02 18:15:30|85745.3|85695.3|85745.1|85695.1|85746.2|85696.2|85744.5|85694.5|31
1635876940000|2021-11-02 18:15:40|85745.5|85695.5|85745.4|85695.4|85746.1|85696.1|85744.9|85694.9|22
1635876950000|2021-11-02 18:15:50|85745.6|85695.6|85745.4|85695.4|85746.3|85696.3|85744.9|85694.9|24
1635876960000|2021-11-02 18:16:00|85745.3|85695.3|85746.4|85696.4|85746.9|85696.9|85745|85695|23
1635876970000|2021-11-02 18:16:10|85746.3|85696.3|85745.7|85695.7|85746.8|85696.8|85745.5|85695.5|28
1635876980000|2021-11-02 18:16:20|85745.5|85695.5|85741.9|85691.9|85745.6|85695.6|85741.6|85691.6|36
1635876990000|2021-11-02 18:16:30|85741.8|85691.8|85743.1|85693.1|85743.2|85693.2|85741.7|85691.7|14
1635877000000|2021-11-02 18:16:40|85742.9|85692.9|85742.9|85692.9|85743.8|85693.8|85742.7|85692.7|18
1635877010000|2021-11-02 18:16:50|85743|85693|85743.3|85693.3|85743.3|85693.3|85742.5|85692.5|14
1635877020000|2021-11-02 18:17:00|85743.1|85693.1|85744.9|85694.9|85745.7|85695.7|85743.1|85693.1|37
1635877030000|2021-11-02 18:17:10|85744.4|85694.4|85743.5|85693.5|85745.8|85695.8|85743.5|85693.5|28
1635877040000|2021-11-02 18:17:20|85743.3|85693.3|85742.9|85692.9|85743.3|85693.3|85742.6|85692.6|13
1635877050000|2021-11-02 18:17:30|85742.4|85692.4|85742.4|85692.4|85743.4|85693.4|85741.9|85691.9|20
1635877060000|2021-11-02 18:17:40|85742.6|85692.6|85742.3|85692.3|85742.7|85692.7|85741.6|85691.6|17
1635877070000|2021-11-02 18:17:50|85742.4|85692.4|85743.9|85693.9|85743.9|85693.9|85742.4|85692.4|30
1635877080000|2021-11-02 18:18:00|85743.8|85693.8|85742.5|85692.5|85744.1|85694.1|85742.1|85692.1|35
1635877090000|2021-11-02 18:18:10|85742.8|85692.8|85744.7|85694.7|85744.9|85694.9|85742.8|85692.8|24
1635877100000|2021-11-02 18:18:20|85743.6|85693.6|85745|85695|85746|85696|85743.6|85693.6|27
1635877110000|2021-11-02 18:18:30|85744.8|85694.8|85746.8|85696.8|85746.8|85696.8|85744.6|85694.6|18
1635877120000|2021-11-02 18:18:40|85746.7|85696.7|85746.5|85696.5|85746.9|85696.9|85745.8|85695.8|19
1635877130000|2021-11-02 18:18:50|85746.6|85696.6|85746.5|85696.5|85746.9|85696.9|85745.3|85695.3|22
1635877140000|2021-11-02 18:19:00|85747.4|85697.4|85743.9|85693.9|85747.4|85697.4|85743.6|85693.6|38
1635877150000|2021-11-02 18:19:10|85744|85694|85742.3|85692.3|85744|85694|85742.1|85692.1|15
1635877160000|2021-11-02 18:19:20|85743.3|85693.3|85746.2|85696.2|85746.2|85696.2|85743|85693|32
1635877170000|2021-11-02 18:19:30|85745.9|85695.9|85746|85696|85746.2|85696.2|85745.2|85695.2|20
1635877180000|2021-11-02 18:19:40|85745.7|85695.7|85748.3|85698.3|85748.3|85698.3|85745.4|85695.4|18
1635877190000|2021-11-02 18:19:50|85747.4|85697.4|85746.7|85696.7|85747.8|85697.8|85746.2|85696.2|13
1635877200000|2021-11-02 18:20:00|85746.4|85696.4|85746.7|85696.7|85746.7|85696.7|85745.9|85695.9|26
1635877210000|2021-11-02 18:20:10|85746.6|85696.6|85744.3|85694.3|85746.6|85696.6|85744.3|85694.3|28
1635877220000|2021-11-02 18:20:20|85744.1|85694.1|85764.4|85714.4|85765.1|85715.1|85743.6|85693.6|59
1635877230000|2021-11-02 18:20:30|85765.3|85715.3|85764.1|85714.1|85765.3|85715.3|85763.5|85713.5|22
1635877240000|2021-11-02 18:20:40|85765.3|85715.3|85767.6|85717.6|85767.6|85717.6|85764|85714|25
1635877250000|2021-11-02 18:20:50|85767.2|85717.2|85762.6|85712.6|85767.7|85717.7|85762.6|85712.6|26
1635877260000|2021-11-02 18:21:00|85762.3|85712.3|85761.3|85711.3|85762.7|85712.7|85761.1|85711.1|29
1635877270000|2021-11-02 18:21:10|85761.2|85711.2|85764.3|85714.3|85764.5|85714.5|85761.1|85711.1|26
1635877280000|2021-11-02 18:21:20|85764.5|85714.5|85764.7|85714.7|85764.8|85714.8|85762.7|85712.7|33
1635877290000|2021-11-02 18:21:30|85765|85715|85765.4|85715.4|85765.4|85715.4|85764.1|85714.1|26
1635877300000|2021-11-02 18:21:40|85766.8|85716.8|85768.4|85718.4|85769.8|85719.8|85766.8|85716.8|42
1635877310000|2021-11-02 18:21:50|85768.3|85718.3|85769.1|85719.1|85769.5|85719.5|85767.5|85717.5|33
1635877320000|2021-11-02 18:22:00|85768.9|85718.9|85769|85719|85769.3|85719.3|85768.7|85718.7|21
1635877330000|2021-11-02 18:22:10|85768.9|85718.9|85770|85720|85771.5|85721.5|85768.1|85718.1|30
1635877340000|2021-11-02 18:22:20|85770.2|85720.2|85769.1|85719.1|85770.7|85720.7|85768.4|85718.4|26
1635877350000|2021-11-02 18:22:30|85769.7|85719.7|85771.8|85721.8|85771.8|85721.8|85769.2|85719.2|17
1635877360000|2021-11-02 18:22:40|85771.7|85721.7|85772.4|85722.4|85772.4|85722.4|85770.5|85720.5|19
1635877370000|2021-11-02 18:22:50|85772.5|85722.5|85772.3|85722.3|85773.1|85723.1|85771|85721|28
1635877380000|2021-11-02 18:23:00|85772.4|85722.4|85777.7|85727.7|85777.8|85727.8|85771.6|85721.6|39
1635877390000|2021-11-02 18:23:10|85777.9|85727.9|85775.9|85725.9|85778.5|85728.5|85775.8|85725.8|26
1635877400000|2021-11-02 18:23:20|85775.8|85725.8|85775.9|85725.9|85776.5|85726.5|85775.8|85725.8|15
1635877410000|2021-11-02 18:23:30|85776.2|85726.2|85770.8|85720.8|85776.2|85726.2|85770.3|85720.3|37
1635877420000|2021-11-02 18:23:40|85771.2|85721.2|85770.9|85720.9|85771.4|85721.4|85770.4|85720.4|12
1635877430000|2021-11-02 18:23:50|85770.8|85720.8|85771.8|85721.8|85773.3|85723.3|85770.8|85720.8|39
1635877440000|2021-11-02 18:24:00|85771.7|85721.7|85771.9|85721.9|85772.9|85722.9|85771.6|85721.6|27
1635877450000|2021-11-02 18:24:10|85772|85722|85772.1|85722.1|85773.1|85723.1|85771.7|85721.7|19
1635877460000|2021-11-02 18:24:20|85772.2|85722.2|85771.5|85721.5|85773.4|85723.4|85771.2|85721.2|34
1635877470000|2021-11-02 18:24:30|85771.4|85721.4|85772.6|85722.6|85773.5|85723.5|85770.1|85720.1|48
1635877480000|2021-11-02 18:24:40|85772.5|85722.5|85768.9|85718.9|85773.5|85723.5|85768.3|85718.3|34
1635877490000|2021-11-02 18:24:50|85769.3|85719.3|85770.5|85720.5|85772.2|85722.2|85768.9|85718.9|31
1635877500000|2021-11-02 18:25:00|85771|85721|85770.5|85720.5|85771.4|85721.4|85769.2|85719.2|37
1635877510000|2021-11-02 18:25:10|85771.5|85721.5|85769.6|85719.6|85772|85722|85769.6|85719.6|27
1635877520000|2021-11-02 18:25:20|85769.7|85719.7|85765.8|85715.8|85770.1|85720.1|85765.8|85715.8|38
1635877530000|2021-11-02 18:25:30|85766|85716|85765.2|85715.2|85766.7|85716.7|85764.3|85714.3|27
1635877540000|2021-11-02 18:25:40|85765.4|85715.4|85765.1|85715.1|85765.6|85715.6|85764.5|85714.5|19
1635877550000|2021-11-02 18:25:50|85764.7|85714.7|85766.8|85716.8|85769|85719|85764.6|85714.6|36
1635877560000|2021-11-02 18:26:00|85766.9|85716.9|85765.3|85715.3|85767.7|85717.7|85765|85715|23
1635877570000|2021-11-02 18:26:10|85765.2|85715.2|85767.6|85717.6|85769.3|85719.3|85765.1|85715.1|21
1635877580000|2021-11-02 18:26:20|85767.7|85717.7|85766.7|85716.7|85767.9|85717.9|85766|85716|22
1635877590000|2021-11-02 18:26:30|85766.8|85716.8|85768.9|85718.9|85770.3|85720.3|85766.3|85716.3|29
1635877600000|2021-11-02 18:26:40|85769.1|85719.1|85768.9|85718.9|85769.4|85719.4|85768.2|85718.2|18
1635877610000|2021-11-02 18:26:50|85769|85719|85770.5|85720.5|85770.9|85720.9|85767.9|85717.9|25
1635877620000|2021-11-02 18:27:00|85769.8|85719.8|85772|85722|85772|85722|85769.7|85719.7|31
1635877630000|2021-11-02 18:27:10|85772.1|85722.1|85774.5|85724.5|85774.9|85724.9|85772|85722|34
1635877640000|2021-11-02 18:27:20|85773.8|85723.8|85771.7|85721.7|85773.8|85723.8|85771|85721|26
1635877650000|2021-11-02 18:27:30|85771.5|85721.5|85767.5|85717.5|85771.7|85721.7|85766.9|85716.9|34
1635877660000|2021-11-02 18:27:40|85767.8|85717.8|85766.8|85716.8|85767.8|85717.8|85766.6|85716.6|27
1635877670000|2021-11-02 18:27:50|85767|85717|85766.9|85716.9|85767.4|85717.4|85766.6|85716.6|19
1635877680000|2021-11-02 18:28:00|85769.7|85719.7|85769.6|85719.6|85771.1|85721.1|85769.6|85719.6|26
1635877690000|2021-11-02 18:28:10|85769.7|85719.7|85770.6|85720.6|85771.1|85721.1|85769.7|85719.7|20
1635877700000|2021-11-02 18:28:20|85770.7|85720.7|85769.7|85719.7|85770.7|85720.7|85769.5|85719.5|19
1635877710000|2021-11-02 18:28:30|85769.6|85719.6|85770.1|85720.1|85771.1|85721.1|85769.5|85719.5|25
1635877720000|2021-11-02 18:28:40|85770.4|85720.4|85773.7|85723.7|85774.2|85724.2|85770.3|85720.3|21
1635877730000|2021-11-02 18:28:50|85773.8|85723.8|85773.4|85723.4|85773.8|85723.8|85772.9|85722.9|14
1635877740000|2021-11-02 18:29:00|85773.5|85723.5|85775.4|85725.4|85777|85727|85773|85723|43
1635877750000|2021-11-02 18:29:10|85775.2|85725.2|85773.8|85723.8|85775.6|85725.6|85773.8|85723.8|22
1635877760000|2021-11-02 18:29:20|85773.7|85723.7|85772.4|85722.4|85774|85724|85772.4|85722.4|17
1635877770000|2021-11-02 18:29:30|85772|85722|85772.6|85722.6|85773.6|85723.6|85772|85722|26
1635877780000|2021-11-02 18:29:40|85772.5|85722.5|85770.7|85720.7|85773.2|85723.2|85770.6|85720.6|23
1635877790000|2021-11-02 18:29:50|85770.6|85720.6|85770|85720|85770.8|85720.8|85770|85720|20
1635877800000|2021-11-02 18:30:00|85770.1|85720.1|85771|85721|85771.1|85721.1|85769.6|85719.6|29
1635877810000|2021-11-02 18:30:10|85770.9|85720.9|85770.9|85720.9|85771.4|85721.4|85770.9|85720.9|14
1635877820000|2021-11-02 18:30:20|85771.2|85721.2|85772.6|85722.6|85773.5|85723.5|85771.1|85721.1|40
1635877830000|2021-11-02 18:30:30|85772.7|85722.7|85773.8|85723.8|85774.1|85724.1|85771.6|85721.6|24
1635877840000|2021-11-02 18:30:40|85773.9|85723.9|85772.6|85722.6|85774|85724|85771.9|85721.9|26
1635877850000|2021-11-02 18:30:50|85772.2|85722.2|85774.2|85724.2|85774.2|85724.2|85771.5|85721.5|28
1635877860000|2021-11-02 18:31:00|85774|85724|85773.6|85723.6|85774.8|85724.8|85773.2|85723.2|15
1635877870000|2021-11-02 18:31:10|85773.5|85723.5|85773.3|85723.3|85774.2|85724.2|85772.8|85722.8|21
1635877880000|2021-11-02 18:31:20|85773.7|85723.7|85771.5|85721.5|85774|85724|85771.5|85721.5|31
1635877890000|2021-11-02 18:31:30|85771.3|85721.3|85770.8|85720.8|85771.3|85721.3|85770.7|85720.7|16
1635877900000|2021-11-02 18:31:40|85770.7|85720.7|85771|85721|85771.2|85721.2|85770.7|85720.7|9
1635877910000|2021-11-02 18:31:50|85770.8|85720.8|85771.4|85721.4|85774.3|85724.3|85770.8|85720.8|34
1635877920000|2021-11-02 18:32:00|85771.2|85721.2|85770.4|85720.4|85771.2|85721.2|85769.6|85719.6|37
1635877930000|2021-11-02 18:32:10|85770|85720|85771.6|85721.6|85772.1|85722.1|85770|85720|21
1635877940000|2021-11-02 18:32:20|85771.7|85721.7|85771.6|85721.6|85772.7|85722.7|85771.5|85721.5|26
1635877950000|2021-11-02 18:32:30|85771.7|85721.7|85771.8|85721.8|85771.9|85721.9|85771.2|85721.2|14
1635877960000|2021-11-02 18:32:40|85771.3|85721.3|85770.9|85720.9|85771.7|85721.7|85770.1|85720.1|28
1635877970000|2021-11-02 18:32:50|85770.8|85720.8|85770.2|85720.2|85770.8|85720.8|85770.1|85720.1|16
1635877980000|2021-11-02 18:33:00|85770.3|85720.3|85771|85721|85771.5|85721.5|85769.4|85719.4|35
1635877990000|2021-11-02 18:33:10|85771.5|85721.5|85771.2|85721.2|85772|85722|85771|85721|19
1635878000000|2021-11-02 18:33:20|85770.4|85720.4|85766.6|85716.6|85770.6|85720.6|85766.1|85716.1|39
1635878010000|2021-11-02 18:33:30|85766.4|85716.4|85766.7|85716.7|85766.8|85716.8|85766|85716|21
1635878020000|2021-11-02 18:33:40|85766.9|85716.9|85766.5|85716.5|85766.9|85716.9|85766.2|85716.2|21
1635878030000|2021-11-02 18:33:50|85766.4|85716.4|85761.1|85711.1|85766.4|85716.4|85760.8|85710.8|36
1635878040000|2021-11-02 18:34:00|85761.2|85711.2|85767.9|85717.9|85769.1|85719.1|85761.1|85711.1|37
1635878050000|2021-11-02 18:34:10|85767.4|85717.4|85770.7|85720.7|85770.7|85720.7|85766.2|85716.2|45
1635878060000|2021-11-02 18:34:20|85770|85720|85772.4|85722.4|85772.7|85722.7|85769.4|85719.4|37
1635878070000|2021-11-02 18:34:30|85772.5|85722.5|85775.7|85725.7|85776|85726|85772.2|85722.2|32
1635878080000|2021-11-02 18:34:40|85774.9|85724.9|85775.4|85725.4|85776.1|85726.1|85774.3|85724.3|26
1635878090000|2021-11-02 18:34:50|85775.7|85725.7|85774.4|85724.4|85775.8|85725.8|85774.3|85724.3|33
1635878100000|2021-11-02 18:35:00|85774.6|85724.6|85770.9|85720.9|85775|85725|85770.4|85720.4|33
1635878110000|2021-11-02 18:35:10|85771.1|85721.1|85769.7|85719.7|85771.3|85721.3|85769.2|85719.2|30
1635878120000|2021-11-02 18:35:20|85770|85720|85769.8|85719.8|85771.9|85721.9|85769|85719|28
1635878130000|2021-11-02 18:35:30|85769.9|85719.9|85767.9|85717.9|85770.1|85720.1|85767.4|85717.4|32
1635878140000|2021-11-02 18:35:40|85767.6|85717.6|85768.1|85718.1|85769.8|85719.8|85767.1|85717.1|43
1635878150000|2021-11-02 18:35:50|85768.4|85718.4|85761.9|85711.9|85769|85719|85761.9|85711.9|29
1635878160000|2021-11-02 18:36:00|85761.5|85711.5|85757.2|85707.2|85762.1|85712.1|85756.4|85706.4|46
1635878170000|2021-11-02 18:36:10|85757.3|85707.3|85754.1|85704.1|85757.7|85707.7|85753.8|85703.8|32
1635878180000|2021-11-02 18:36:20|85754.3|85704.3|85757.5|85707.5|85757.5|85707.5|85753.3|85703.3|29
1635878190000|2021-11-02 18:36:30|85757.6|85707.6|85758.5|85708.5|85759|85709|85757.6|85707.6|17
1635878200000|2021-11-02 18:36:40|85758.4|85708.4|85758.4|85708.4|85759.1|85709.1|85758.3|85708.3|11
1635878210000|2021-11-02 18:36:50|85758.5|85708.5|85757.4|85707.4|85759.2|85709.2|85756.9|85706.9|12
1635878220000|2021-11-02 18:37:00|85757.6|85707.6|85757.2|85707.2|85758.1|85708.1|85756.7|85706.7|17
1635878230000|2021-11-02 18:37:10|85757.5|85707.5|85758|85708|85758.4|85708.4|85757.5|85707.5|11
1635878240000|2021-11-02 18:37:20|85754.3|85704.3|85752.2|85702.2|85754.5|85704.5|85751.9|85701.9|25
1635878250000|2021-11-02 18:37:30|85752|85702|85751.6|85701.6|85753.4|85703.4|85750.9|85700.9|17
1635878260000|2021-11-02 18:37:40|85750.9|85700.9|85748.7|85698.7|85751.8|85701.8|85748.5|85698.5|19
1635878270000|2021-11-02 18:37:50|85748.4|85698.4|85750.5|85700.5|85750.8|85700.8|85748.1|85698.1|14
1635878280000|2021-11-02 18:38:00|85750.2|85700.2|85750.2|85700.2|85751.1|85701.1|85749.8|85699.8|17
1635878290000|2021-11-02 18:38:10|85750.3|85700.3|85746.7|85696.7|85750.3|85700.3|85746.6|85696.6|23
1635878300000|2021-11-02 18:38:20|85746.6|85696.6|85745.5|85695.5|85746.6|85696.6|85745.3|85695.3|22
1635878310000|2021-11-02 18:38:30|85745.1|85695.1|85742.6|85692.6|85746.4|85696.4|85741.9|85691.9|19
1635878320000|2021-11-02 18:38:40|85742.9|85692.9|85743.9|85693.9|85743.9|85693.9|85741.7|85691.7|23
1635878330000|2021-11-02 18:38:50|85743.7|85693.7|85747.8|85697.8|85747.9|85697.9|85742.7|85692.7|20
1635878340000|2021-11-02 18:39:00|85745.2|85695.2|85743.9|85693.9|85745.8|85695.8|85743.4|85693.4|36
1635878350000|2021-11-02 18:39:10|85743.8|85693.8|85743.5|85693.5|85743.9|85693.9|85742.9|85692.9|12
1635878360000|2021-11-02 18:39:20|85743.4|85693.4|85744.1|85694.1|85744.1|85694.1|85743|85693|22
1635878370000|2021-11-02 18:39:30|85743.9|85693.9|85743.1|85693.1|85744.2|85694.2|85742.6|85692.6|25
1635878380000|2021-11-02 18:39:40|85743|85693|85742.6|85692.6|85744|85694|85742.5|85692.5|18
1635878390000|2021-11-02 18:39:50|85742.8|85692.8|85742.6|85692.6|85743|85693|85742|85692|17
1635878400000|2021-11-02 18:40:00|85742.5|85692.5|85742.8|85692.8|85743.6|85693.6|85742.4|85692.4|23
1635878410000|2021-11-02 18:40:10|85743.1|85693.1|85743.6|85693.6|85744.1|85694.1|85742.7|85692.7|11
1635878420000|2021-11-02 18:40:20|85743.9|85693.9|85744.2|85694.2|85745.3|85695.3|85743.3|85693.3|17
1635878430000|2021-11-02 18:40:30|85744.4|85694.4|85744.4|85694.4|85746.8|85696.8|85743.7|85693.7|22
1635878440000|2021-11-02 18:40:40|85744.7|85694.7|85745.6|85695.6|85747.5|85697.5|85743.5|85693.5|23
1635878450000|2021-11-02 18:40:50|85745.5|85695.5|85745.4|85695.4|85747.3|85697.3|85745.3|85695.3|19
1635878460000|2021-11-02 18:41:00|85745.5|85695.5|85752.1|85702.1|85752.8|85702.8|85745.5|85695.5|41
1635878470000|2021-11-02 18:41:10|85752|85702|85748.2|85698.2|85752.3|85702.3|85747.8|85697.8|24
1635878480000|2021-11-02 18:41:20|85748.3|85698.3|85748.2|85698.2|85749.8|85699.8|85748.1|85698.1|16
1635878490000|2021-11-02 18:41:30|85747.8|85697.8|85748.3|85698.3|85748.3|85698.3|85744.4|85694.4|25
1635878500000|2021-11-02 18:41:40|85748.2|85698.2|85749.2|85699.2|85750.4|85700.4|85747.8|85697.8|40
1635878510000|2021-11-02 18:41:50|85749|85699|85749.8|85699.8|85749.8|85699.8|85748.1|85698.1|22
1635878520000|2021-11-02 18:42:00|85749.1|85699.1|85745.3|85695.3|85749.5|85699.5|85744.8|85694.8|35
1635878530000|2021-11-02 18:42:10|85745.5|85695.5|85745.7|85695.7|85745.9|85695.9|85744.8|85694.8|29
1635878540000|2021-11-02 18:42:20|85745.8|85695.8|85746.8|85696.8|85747.5|85697.5|85745.6|85695.6|19
1635878550000|2021-11-02 18:42:30|85746.9|85696.9|85750.7|85700.7|85751.4|85701.4|85746.7|85696.7|27
1635878560000|2021-11-02 18:42:40|85750.3|85700.3|85748.9|85698.9|85750.4|85700.4|85748.9|85698.9|14
1635878570000|2021-11-02 18:42:50|85748.8|85698.8|85745.3|85695.3|85748.9|85698.9|85745.1|85695.1|29
1635878580000|2021-11-02 18:43:00|85745.5|85695.5|85746|85696|85747.9|85697.9|85745.5|85695.5|20
1635878590000|2021-11-02 18:43:10|85746.1|85696.1|85750.7|85700.7|85751|85701|85745.6|85695.6|30
1635878600000|2021-11-02 18:43:20|85749.9|85699.9|85749|85699|85750.6|85700.6|85749|85699|19
1635878610000|2021-11-02 18:43:30|85749.3|85699.3|85749.6|85699.6|85751.4|85701.4|85749.3|85699.3|21
1635878620000|2021-11-02 18:43:40|85749.7|85699.7|85750.2|85700.2|85750.7|85700.7|85749.4|85699.4|22
1635878630000|2021-11-02 18:43:50|85750.1|85700.1|85753|85703|85755.7|85705.7|85750.1|85700.1|20
1635878640000|2021-11-02 18:44:00|85752.7|85702.7|85753.4|85703.4|85754.7|85704.7|85752.7|85702.7|25
1635878650000|2021-11-02 18:44:10|85753.3|85703.3|85757.3|85707.3|85758|85708|85753|85703|24
1635878660000|2021-11-02 18:44:20|85756.6|85706.6|85758.3|85708.3|85758.9|85708.9|85755.7|85705.7|28
1635878670000|2021-11-02 18:44:30|85758.6|85708.6|85759.7|85709.7|85759.9|85709.9|85757.5|85707.5|29
1635878680000|2021-11-02 18:44:40|85759.8|85709.8|85761.7|85711.7|85762.2|85712.2|85759.6|85709.6|27
1635878690000|2021-11-02 18:44:50|85761.5|85711.5|85758.2|85708.2|85761.6|85711.6|85757.5|85707.5|35
1635878700000|2021-11-02 18:45:00|85758.9|85708.9|85758.3|85708.3|85759.5|85709.5|85757.7|85707.7|32
1635878710000|2021-11-02 18:45:10|85758.4|85708.4|85761.6|85711.6|85763|85713|85757.9|85707.9|33
1635878720000|2021-11-02 18:45:20|85761.4|85711.4|85761|85711|85763.8|85713.8|85761|85711|27
1635878730000|2021-11-02 18:45:30|85761.2|85711.2|85764.3|85714.3|85764.3|85714.3|85760.9|85710.9|26
1635878740000|2021-11-02 18:45:40|85763.8|85713.8|85761.4|85711.4|85763.9|85713.9|85761.4|85711.4|23
1635878750000|2021-11-02 18:45:50|85761.8|85711.8|85762.9|85712.9|85763.2|85713.2|85761.2|85711.2|18
1635878760000|2021-11-02 18:46:00|85762.3|85712.3|85755.5|85705.5|85764|85714|85754.3|85704.3|31
1635878770000|2021-11-02 18:46:10|85755.3|85705.3|85753.6|85703.6|85755.5|85705.5|85753|85703|37
1635878780000|2021-11-02 18:46:20|85753.7|85703.7|85756.4|85706.4|85756.5|85706.5|85752.8|85702.8|29
1635878790000|2021-11-02 18:46:30|85756.2|85706.2|85755.3|85705.3|85757.7|85707.7|85755.1|85705.1|23
1635878800000|2021-11-02 18:46:40|85755.9|85705.9|85759|85709|85759.5|85709.5|85755.9|85705.9|35
1635878810000|2021-11-02 18:46:50|85758.9|85708.9|85756.5|85706.5|85758.9|85708.9|85756.5|85706.5|21
1635878820000|2021-11-02 18:47:00|85756.8|85706.8|85755.8|85705.8|85757|85707|85755.7|85705.7|24
1635878830000|2021-11-02 18:47:10|85757.9|85707.9|85757.1|85707.1|85757.9|85707.9|85756.1|85706.1|19
1635878840000|2021-11-02 18:47:20|85756.5|85706.5|85756.5|85706.5|85758.1|85708.1|85755.9|85705.9|23
1635878850000|2021-11-02 18:47:30|85756.3|85706.3|85755.2|85705.2|85756.9|85706.9|85755.2|85705.2|28
1635878860000|2021-11-02 18:47:40|85755|85705|85756.1|85706.1|85757.9|85707.9|85755|85705|35
1635878870000|2021-11-02 18:47:50|85756.3|85706.3|85756.6|85706.6|85757.6|85707.6|85756.1|85706.1|13
1635878880000|2021-11-02 18:48:00|85756.8|85706.8|85751.4|85701.4|85756.9|85706.9|85750.7|85700.7|41
1635878890000|2021-11-02 18:48:10|85752.1|85702.1|85751.1|85701.1|85752.1|85702.1|85750.4|85700.4|13
1635878900000|2021-11-02 18:48:20|85751.2|85701.2|85751.1|85701.1|85751.2|85701.2|85750.4|85700.4|16
1635878910000|2021-11-02 18:48:30|85751.3|85701.3|85754.8|85704.8|85756.3|85706.3|85751.1|85701.1|30
1635878920000|2021-11-02 18:48:40|85756.7|85706.7|85756.6|85706.6|85757.1|85707.1|85751|85701|42
1635878930000|2021-11-02 18:48:50|85756.2|85706.2|85760.1|85710.1|85761.4|85711.4|85755.6|85705.6|35
1635878940000|2021-11-02 18:49:00|85760.4|85710.4|85761.4|85711.4|85763.4|85713.4|85759.6|85709.6|27
1635878950000|2021-11-02 18:49:10|85760.2|85710.2|85763.5|85713.5|85764.9|85714.9|85760.2|85710.2|36
1635878960000|2021-11-02 18:49:20|85763.1|85713.1|85760.9|85710.9|85763.2|85713.2|85760.4|85710.4|19
1635878970000|2021-11-02 18:49:30|85761.1|85711.1|85760.3|85710.3|85761.3|85711.3|85760|85710|17
1635878980000|2021-11-02 18:49:40|85760.1|85710.1|85756.5|85706.5|85760.1|85710.1|85756.1|85706.1|25
1635878990000|2021-11-02 18:49:50|85756.4|85706.4|85756.9|85706.9|85757.7|85707.7|85756.4|85706.4|18
1635879000000|2021-11-02 18:50:00|85756.8|85706.8|85756.8|85706.8|85757|85707|85756.5|85706.5|10
1635879010000|2021-11-02 18:50:10|85756.6|85706.6|85756.5|85706.5|85757|85707|85756.1|85706.1|9
1635879020000|2021-11-02 18:50:20|85756.3|85706.3|85756.2|85706.2|85757.2|85707.2|85754.5|85704.5|24
1635879030000|2021-11-02 18:50:30|85756.7|85706.7|85755.6|85705.6|85757|85707|85755.5|85705.5|21
1635879040000|2021-11-02 18:50:40|85756|85706|85753.6|85703.6|85758|85708|85753.6|85703.6|34
1635879050000|2021-11-02 18:50:50|85754|85704|85752.2|85702.2|85754.9|85704.9|85751.7|85701.7|34
1635879060000|2021-11-02 18:51:00|85751.9|85701.9|85751.7|85701.7|85753|85703|85751.1|85701.1|25
1635879070000|2021-11-02 18:51:10|85751.5|85701.5|85746.9|85696.9|85751.9|85701.9|85746.5|85696.5|37
1635879080000|2021-11-02 18:51:20|85746.1|85696.1|85746|85696|85746.9|85696.9|85745.9|85695.9|31
1635879090000|2021-11-02 18:51:30|85746.1|85696.1|85738.6|85688.6|85746.2|85696.2|85738.1|85688.1|33
1635879100000|2021-11-02 18:51:40|85738.9|85688.9|85738.2|85688.2|85738.9|85688.9|85738.1|85688.1|16
1635879110000|2021-11-02 18:51:50|85738.7|85688.7|85736.5|85686.5|85738.9|85688.9|85736.2|85686.2|33
1635879120000|2021-11-02 18:52:00|85736.9|85686.9|85738.8|85688.8|85741.1|85691.1|85736.3|85686.3|48
1635879130000|2021-11-02 18:52:10|85738.7|85688.7|85738.5|85688.5|85741.2|85691.2|85738|85688|43
1635879140000|2021-11-02 18:52:20|85737.3|85687.3|85737.5|85687.5|85738.4|85688.4|85737|85687|23
1635879150000|2021-11-02 18:52:30|85737.6|85687.6|85738.7|85688.7|85739.2|85689.2|85737.1|85687.1|28
1635879160000|2021-11-02 18:52:40|85738.8|85688.8|85738.1|85688.1|85738.8|85688.8|85738|85688|12
1635879170000|2021-11-02 18:52:50|85737.6|85687.6|85737.7|85687.7|85742.1|85692.1|85737.1|85687.1|47
1635879180000|2021-11-02 18:53:00|85735.7|85685.7|85735.3|85685.3|85735.9|85685.9|85727.7|85677.7|49
1635879190000|2021-11-02 18:53:10|85735.6|85685.6|85763.5|85713.5|85769.8|85719.8|85735.4|85685.4|52
1635879200000|2021-11-02 18:53:20|85763.3|85713.3|85761.9|85711.9|85764|85714|85761.9|85711.9|32
1635879210000|2021-11-02 18:53:30|85761.8|85711.8|85739.8|85689.8|85761.8|85711.8|85739.8|85689.8|37
1635879220000|2021-11-02 18:53:40|85739.3|85689.3|85741.8|85691.8|85742.1|85692.1|85739|85689|30
1635879230000|2021-11-02 18:53:50|85742.7|85692.7|85740.3|85690.3|85742.8|85692.8|85739.3|85689.3|30
1635879240000|2021-11-02 18:54:00|85740.7|85690.7|85739.7|85689.7|85742.1|85692.1|85739.4|85689.4|42
1635879250000|2021-11-02 18:54:10|85739.8|85689.8|85738.8|85688.8|85741.7|85691.7|85738.2|85688.2|36
1635879260000|2021-11-02 18:54:20|85740.2|85690.2|85733.2|85683.2|85742.1|85692.1|85732.4|85682.4|42
1635879270000|2021-11-02 18:54:30|85733.8|85683.8|85741|85691|85741.7|85691.7|85733.8|85683.8|48
1635879280000|2021-11-02 18:54:40|85741.5|85691.5|85740.5|85690.5|85741.5|85691.5|85739.9|85689.9|28
1635879290000|2021-11-02 18:54:50|85740.2|85690.2|85739.7|85689.7|85741.4|85691.4|85739|85689|38
1635879300000|2021-11-02 18:55:00|85739.9|85689.9|85741.1|85691.1|85741.9|85691.9|85739.5|85689.5|36
1635879310000|2021-11-02 18:55:10|85742.3|85692.3|85744|85694|85745.3|85695.3|85741.6|85691.6|39
1635879320000|2021-11-02 18:55:20|85744.1|85694.1|85743.3|85693.3|85745.7|85695.7|85743|85693|29
1635879330000|2021-11-02 18:55:30|85743.5|85693.5|85742.7|85692.7|85743.6|85693.6|85741.9|85691.9|25
1635879340000|2021-11-02 18:55:40|85742.5|85692.5|85743.8|85693.8|85744.2|85694.2|85741.9|85691.9|26
1635879350000|2021-11-02 18:55:50|85744.2|85694.2|85746.6|85696.6|85746.9|85696.9|85743.4|85693.4|33
1635879360000|2021-11-02 18:56:00|85746.4|85696.4|85748.3|85698.3|85748.3|85698.3|85745.1|85695.1|35
1635879370000|2021-11-02 18:56:10|85747.5|85697.5|85746.4|85696.4|85749.4|85699.4|85746.1|85696.1|29
1635879380000|2021-11-02 18:56:20|85746.3|85696.3|85747.9|85697.9|85747.9|85697.9|85745.7|85695.7|26
1635879390000|2021-11-02 18:56:30|85747.1|85697.1|85744.5|85694.5|85747.6|85697.6|85743.1|85693.1|32
1635879400000|2021-11-02 18:56:40|85745|85695|85744.9|85694.9|85746.6|85696.6|85743.9|85693.9|31
1635879410000|2021-11-02 18:56:50|85744.8|85694.8|85746.1|85696.1|85746.1|85696.1|85744.1|85694.1|27
1635879420000|2021-11-02 18:57:00|85744.9|85694.9|85747|85697|85749.1|85699.1|85744.8|85694.8|40
1635879430000|2021-11-02 18:57:10|85746.8|85696.8|85750.6|85700.6|85753.5|85703.5|85746.8|85696.8|31
1635879440000|2021-11-02 18:57:20|85750.5|85700.5|85754.3|85704.3|85754.7|85704.7|85749.9|85699.9|36
1635879450000|2021-11-02 18:57:30|85754.5|85704.5|85753.1|85703.1|85756.8|85706.8|85753.1|85703.1|33
1635879460000|2021-11-02 18:57:40|85752.8|85702.8|85746.7|85696.7|85752.9|85702.9|85745.5|85695.5|43
1635879470000|2021-11-02 18:57:50|85746.6|85696.6|85749.4|85699.4|85750.8|85700.8|85746.5|85696.5|37
1635879480000|2021-11-02 18:58:00|85749.6|85699.6|85748.6|85698.6|85750.9|85700.9|85743.3|85693.3|46
1635879490000|2021-11-02 18:58:10|85748.1|85698.1|85748|85698|85748.4|85698.4|85747.7|85697.7|21
1635879500000|2021-11-02 18:58:20|85748.1|85698.1|85744|85694|85748.1|85698.1|85743.2|85693.2|36
1635879510000|2021-11-02 18:58:30|85744.2|85694.2|85743.8|85693.8|85744.7|85694.7|85743.5|85693.5|27
1635879520000|2021-11-02 18:58:40|85743.7|85693.7|85738.4|85688.4|85743.7|85693.7|85738.4|85688.4|32
1635879530000|2021-11-02 18:58:50|85738.2|85688.2|85739.1|85689.1|85739.7|85689.7|85738.1|85688.1|28
1635879540000|2021-11-02 18:59:00|85739.2|85689.2|85738.5|85688.5|85739.3|85689.3|85737.7|85687.7|38
1635879550000|2021-11-02 18:59:10|85738.6|85688.6|85742.3|85692.3|85742.3|85692.3|85737.1|85687.1|44
1635879560000|2021-11-02 18:59:20|85742.2|85692.2|85741.4|85691.4|85742.9|85692.9|85741.1|85691.1|38
1635879570000|2021-11-02 18:59:30|85741.6|85691.6|85737.1|85687.1|85741.8|85691.8|85736.6|85686.6|39
1635879580000|2021-11-02 18:59:40|85737.2|85687.2|85736.4|85686.4|85737.6|85687.6|85735.8|85685.8|38
1635879590000|2021-11-02 18:59:50|85736.3|85686.3|85739.6|85689.6|85741.6|85691.6|85736.3|85686.3|49
1635879600000|2021-11-02 19:00:00|85739.9|85689.9|85739.2|85689.2|85741.9|85691.9|85738.7|85688.7|44
1635879610000|2021-11-02 19:00:10|85739.4|85689.4|85738.8|85688.8|85739.8|85689.8|85738.7|85688.7|26
1635879620000|2021-11-02 19:00:20|85738.7|85688.7|85738|85688|85738.8|85688.8|85737.8|85687.8|18
1635879630000|2021-11-02 19:00:30|85737.9|85687.9|85738.5|85688.5|85738.5|85688.5|85737.7|85687.7|13
1635879640000|2021-11-02 19:00:40|85738.7|85688.7|85738.8|85688.8|85739.4|85689.4|85738.2|85688.2|18
1635879650000|2021-11-02 19:00:50|85738.7|85688.7|85742|85692|85742.6|85692.6|85738.7|85688.7|35
1635879660000|2021-11-02 19:01:00|85742.2|85692.2|85742.8|85692.8|85742.9|85692.9|85742.2|85692.2|17
1635879670000|2021-11-02 19:01:10|85743|85693|85741.9|85691.9|85743|85693|85741.6|85691.6|24
1635879680000|2021-11-02 19:01:20|85741.8|85691.8|85742.3|85692.3|85742.3|85692.3|85740.4|85690.4|30
1635879690000|2021-11-02 19:01:30|85742.5|85692.5|85739.1|85689.1|85742.5|85692.5|85737.9|85687.9|30
1635879700000|2021-11-02 19:01:40|85739.6|85689.6|85741.7|85691.7|85742.8|85692.8|85738.1|85688.1|41
1635879710000|2021-11-02 19:01:50|85740.1|85690.1|85736.2|85686.2|85740.1|85690.1|85736.1|85686.1|39
1635879720000|2021-11-02 19:02:00|85735.8|85685.8|85728.7|85678.7|85737|85687|85728.2|85678.2|48
1635879730000|2021-11-02 19:02:10|85729.3|85679.3|85724.8|85674.8|85730|85680|85719.9|85669.9|61
1635879740000|2021-11-02 19:02:20|85724.4|85674.4|85724.5|85674.5|85725.5|85675.5|85723.8|85673.8|35
1635879750000|2021-11-02 19:02:30|85724.4|85674.4|85724.6|85674.6|85725.1|85675.1|85724.3|85674.3|26
1635879760000|2021-11-02 19:02:40|85724.7|85674.7|85723.3|85673.3|85725|85675|85723.1|85673.1|37
1635879770000|2021-11-02 19:02:50|85723.7|85673.7|85727.4|85677.4|85727.4|85677.4|85723|85673|43
1635879780000|2021-11-02 19:03:00|85727.7|85677.7|85729.2|85679.2|85729.3|85679.3|85727.7|85677.7|30
1635879790000|2021-11-02 19:03:10|85729.3|85679.3|85728.7|85678.7|85729.9|85679.9|85728.6|85678.6|32
1635879800000|2021-11-02 19:03:20|85728.6|85678.6|85729.5|85679.5|85729.6|85679.6|85728.5|85678.5|26
1635879810000|2021-11-02 19:03:30|85729.3|85679.3|85729.4|85679.4|85729.8|85679.8|85728.5|85678.5|19
1635879820000|2021-11-02 19:03:40|85729.7|85679.7|85729.9|85679.9|85731.5|85681.5|85728.6|85678.6|35
1635879830000|2021-11-02 19:03:50|85729.2|85679.2|85729.4|85679.4|85731.3|85681.3|85729.2|85679.2|27
1635879840000|2021-11-02 19:04:00|85729.9|85679.9|85728.7|85678.7|85730.4|85680.4|85728.5|85678.5|25
1635879850000|2021-11-02 19:04:10|85728.8|85678.8|85729.5|85679.5|85730.3|85680.3|85728.8|85678.8|27
1635879860000|2021-11-02 19:04:20|85729.7|85679.7|85728.9|85678.9|85729.7|85679.7|85728.5|85678.5|22
1635879870000|2021-11-02 19:04:30|85729.5|85679.5|85728|85678|85729.5|85679.5|85728|85678|25
1635879880000|2021-11-02 19:04:40|85727.6|85677.6|85727.8|85677.8|85728.8|85678.8|85727.6|85677.6|22
1635879890000|2021-11-02 19:04:50|85727.9|85677.9|85728.1|85678.1|85729.6|85679.6|85727.7|85677.7|23
1635879900000|2021-11-02 19:05:00|85727.9|85677.9|85728|85678|85728.4|85678.4|85727.5|85677.5|18
1635879910000|2021-11-02 19:05:10|85727.8|85677.8|85725.2|85675.2|85729.1|85679.1|85725.1|85675.1|22
1635879920000|2021-11-02 19:05:20|85724.8|85674.8|85722.9|85672.9|85724.8|85674.8|85722.9|85672.9|32
1635879930000|2021-11-02 19:05:30|85722.8|85672.8|85719.2|85669.2|85723.2|85673.2|85718.9|85668.9|30
1635879940000|2021-11-02 19:05:40|85719.4|85669.4|85723.1|85673.1|85723.1|85673.1|85719.4|85669.4|20
1635879950000|2021-11-02 19:05:50|85723.7|85673.7|85721.6|85671.6|85723.7|85673.7|85721.6|85671.6|17
1635879960000|2021-11-02 19:06:00|85721.7|85671.7|85722.8|85672.8|85723.4|85673.4|85721.6|85671.6|13
1635879970000|2021-11-02 19:06:10|85722.5|85672.5|85724|85674|85724|85674|85722|85672|17
1635879980000|2021-11-02 19:06:20|85723.2|85673.2|85722.8|85672.8|85723.3|85673.3|85722.5|85672.5|7
1635879990000|2021-11-02 19:06:30|85723|85673|85722.3|85672.3|85723.9|85673.9|85721.5|85671.5|23
1635880000000|2021-11-02 19:06:40|85722.2|85672.2|85726.1|85676.1|85727.2|85677.2|85721.2|85671.2|20
1635880010000|2021-11-02 19:06:50|85725.2|85675.2|85725.7|85675.7|85726.8|85676.8|85725.2|85675.2|13
1635880020000|2021-11-02 19:07:00|85725.8|85675.8|85727.4|85677.4|85728|85678|85725.8|85675.8|18
1635880030000|2021-11-02 19:07:10|85727.3|85677.3|85728.4|85678.4|85728.7|85678.7|85727.1|85677.1|11
1635880040000|2021-11-02 19:07:20|85727.4|85677.4|85731.2|85681.2|85731.7|85681.7|85727.4|85677.4|21
1635880050000|2021-11-02 19:07:30|85731.3|85681.3|85730.5|85680.5|85731.3|85681.3|85730.5|85680.5|10
1635880060000|2021-11-02 19:07:40|85730.6|85680.6|85726|85676|85730.6|85680.6|85725.6|85675.6|23
1635880070000|2021-11-02 19:07:50|85725.6|85675.6|85723.6|85673.6|85725.6|85675.6|85723.6|85673.6|16
1635880080000|2021-11-02 19:08:00|85723.8|85673.8|85724.2|85674.2|85724.3|85674.3|85723.8|85673.8|9
1635880090000|2021-11-02 19:08:10|85724.1|85674.1|85722.9|85672.9|85726.9|85676.9|85722.9|85672.9|36
1635880100000|2021-11-02 19:08:20|85722.8|85672.8|85723.8|85673.8|85723.8|85673.8|85722.6|85672.6|27
1635880110000|2021-11-02 19:08:30|85723.4|85673.4|85723.6|85673.6|85723.7|85673.7|85723|85673|23
1635880120000|2021-11-02 19:08:40|85723.2|85673.2|85719.9|85669.9|85723.2|85673.2|85719.9|85669.9|23
1635880130000|2021-11-02 19:08:50|85720.4|85670.4|85719.5|85669.5|85721.1|85671.1|85719.5|85669.5|25
1635880140000|2021-11-02 19:09:00|85719.3|85669.3|85720.6|85670.6|85720.9|85670.9|85719.2|85669.2|18
1635880150000|2021-11-02 19:09:10|85720.2|85670.2|85722.6|85672.6|85722.8|85672.8|85720|85670|28
1635880160000|2021-11-02 19:09:20|85722.7|85672.7|85721.3|85671.3|85722.7|85672.7|85721.3|85671.3|20
1635880170000|2021-11-02 19:09:30|85721.5|85671.5|85722.5|85672.5|85722.6|85672.6|85720.9|85670.9|13
1635880180000|2021-11-02 19:09:40|85722.4|85672.4|85723|85673|85723.7|85673.7|85722.4|85672.4|12
1635880190000|2021-11-02 19:09:50|85722.9|85672.9|85721|85671|85723.3|85673.3|85720.3|85670.3|22
1635880200000|2021-11-02 19:10:00|85720.7|85670.7|85718.8|85668.8|85720.7|85670.7|85717.9|85667.9|29
1635880210000|2021-11-02 19:10:10|85718.6|85668.6|85720.1|85670.1|85720.2|85670.2|85718.4|85668.4|14
1635880220000|2021-11-02 19:10:20|85720.2|85670.2|85719.6|85669.6|85720.3|85670.3|85718.7|85668.7|23
1635880230000|2021-11-02 19:10:30|85719.5|85669.5|85720|85670|85720.5|85670.5|85718.2|85668.2|22
1635880240000|2021-11-02 19:10:40|85719.9|85669.9|85721|85671|85721.8|85671.8|85718.9|85668.9|28
1635880250000|2021-11-02 19:10:50|85721.4|85671.4|85721.4|85671.4|85721.8|85671.8|85720|85670|21
1635880260000|2021-11-02 19:11:00|85721.7|85671.7|85722.6|85672.6|85722.9|85672.9|85721.7|85671.7|29
1635880270000|2021-11-02 19:11:10|85722.7|85672.7|85722.5|85672.5|85723.2|85673.2|85722.3|85672.3|19
1635880280000|2021-11-02 19:11:20|85722.4|85672.4|85724.6|85674.6|85724.6|85674.6|85722.4|85672.4|14
1635880290000|2021-11-02 19:11:30|85724.4|85674.4|85723.3|85673.3|85724.6|85674.6|85722.7|85672.7|14
1635880300000|2021-11-02 19:11:40|85723.5|85673.5|85723.1|85673.1|85723.6|85673.6|85722.6|85672.6|14
1635880310000|2021-11-02 19:11:50|85723|85673|85724.1|85674.1|85724.7|85674.7|85723|85673|11
1635880320000|2021-11-02 19:12:00|85723.9|85673.9|85722|85672|85725.3|85675.3|85721.1|85671.1|27
1635880330000|2021-11-02 19:12:10|85721.8|85671.8|85720.7|85670.7|85721.8|85671.8|85720.3|85670.3|17
1635880340000|2021-11-02 19:12:20|85720.4|85670.4|85722.8|85672.8|85723.9|85673.9|85720.4|85670.4|26
1635880350000|2021-11-02 19:12:30|85723|85673|85725.5|85675.5|85725.6|85675.6|85722.8|85672.8|20
1635880360000|2021-11-02 19:12:40|85725|85675|85725.6|85675.6|85725.6|85675.6|85724.7|85674.7|7
1635880370000|2021-11-02 19:12:50|85725.5|85675.5|85724.9|85674.9|85726|85676|85724.8|85674.8|15
1635880380000|2021-11-02 19:13:00|85725|85675|85726.9|85676.9|85727.1|85677.1|85725|85675|17
1635880390000|2021-11-02 19:13:10|85727|85677|85728.2|85678.2|85728.3|85678.3|85726.5|85676.5|20
1635880400000|2021-11-02 19:13:20|85728.1|85678.1|85727.3|85677.3|85728.1|85678.1|85727.3|85677.3|12
1635880410000|2021-11-02 19:13:30|85727.2|85677.2|85727.9|85677.9|85729|85679|85726.5|85676.5|14
1635880420000|2021-11-02 19:13:40|85727.6|85677.6|85725.1|85675.1|85727.9|85677.9|85725.1|85675.1|19
1635880430000|2021-11-02 19:13:50|85724.8|85674.8|85727.1|85677.1|85727.2|85677.2|85724.8|85674.8|22
1635880440000|2021-11-02 19:14:00|85726.3|85676.3|85727.4|85677.4|85728|85678|85724.7|85674.7|28
1635880450000|2021-11-02 19:14:10|85726.7|85676.7|85727.2|85677.2|85727.9|85677.9|85726.3|85676.3|29
1635880460000|2021-11-02 19:14:20|85727.1|85677.1|85722.4|85672.4|85727.1|85677.1|85722.1|85672.1|13
1635880470000|2021-11-02 19:14:30|85722.5|85672.5|85721.5|85671.5|85723.1|85673.1|85721.2|85671.2|24
1635880480000|2021-11-02 19:14:40|85721.6|85671.6|85723.1|85673.1|85724.4|85674.4|85721.6|85671.6|17
1635880490000|2021-11-02 19:14:50|85723|85673|85722.1|85672.1|85723.2|85673.2|85721.5|85671.5|19
1635880500000|2021-11-02 19:15:00|85721.9|85671.9|85723.1|85673.1|85723.6|85673.6|85720.6|85670.6|29
1635880510000|2021-11-02 19:15:10|85722.8|85672.8|85722.2|85672.2|85723.2|85673.2|85721.9|85671.9|28
1635880520000|2021-11-02 19:15:20|85722.4|85672.4|85721.8|85671.8|85723.3|85673.3|85721.6|85671.6|19
1635880530000|2021-11-02 19:15:30|85721.7|85671.7|85718.9|85668.9|85722.1|85672.1|85718.6|85668.6|21
1635880540000|2021-11-02 19:15:40|85719.1|85669.1|85718.4|85668.4|85719.1|85669.1|85718.1|85668.1|14
1635880550000|2021-11-02 19:15:50|85718.3|85668.3|85719.4|85669.4|85719.6|85669.6|85717.8|85667.8|24
1635880560000|2021-11-02 19:16:00|85719|85669|85719.5|85669.5|85720|85670|85718.5|85668.5|29
1635880570000|2021-11-02 19:16:10|85719.7|85669.7|85719.4|85669.4|85720|85670|85718.7|85668.7|24
1635880580000|2021-11-02 19:16:20|85719.3|85669.3|85717.2|85667.2|85719.3|85669.3|85717.2|85667.2|21
1635880590000|2021-11-02 19:16:30|85716.6|85666.6|85715.4|85665.4|85716.6|85666.6|85714.6|85664.6|24
1635880600000|2021-11-02 19:16:40|85715.6|85665.6|85716.1|85666.1|85716.5|85666.5|85715.3|85665.3|13
1635880610000|2021-11-02 19:16:50|85716.3|85666.3|85715.1|85665.1|85716.3|85666.3|85714.8|85664.8|23
1635880620000|2021-11-02 19:17:00|85714.5|85664.5|85715.3|85665.3|85716.2|85666.2|85714.2|85664.2|17
1635880630000|2021-11-02 19:17:10|85715.5|85665.5|85714.5|85664.5|85715.5|85665.5|85713.7|85663.7|27
1635880640000|2021-11-02 19:17:20|85714.4|85664.4|85714.4|85664.4|85715.3|85665.3|85714.1|85664.1|30
1635880650000|2021-11-02 19:17:30|85714.9|85664.9|85716.5|85666.5|85716.5|85666.5|85714.5|85664.5|27
1635880660000|2021-11-02 19:17:40|85716.4|85666.4|85715.7|85665.7|85716.4|85666.4|85715.5|85665.5|20
1635880670000|2021-11-02 19:17:50|85715.5|85665.5|85715.6|85665.6|85717|85667|85715.2|85665.2|28
1635880680000|2021-11-02 19:18:00|85715.5|85665.5|85716.9|85666.9|85717|85667|85715.2|85665.2|17
1635880690000|2021-11-02 19:18:10|85716.7|85666.7|85718.4|85668.4|85718.4|85668.4|85715.9|85665.9|16
1635880700000|2021-11-02 19:18:20|85718.1|85668.1|85721.1|85671.1|85721.1|85671.1|85717.8|85667.8|32
1635880710000|2021-11-02 19:18:30|85720.9|85670.9|85722.6|85672.6|85722.9|85672.9|85720.2|85670.2|36
1635880720000|2021-11-02 19:18:40|85722.4|85672.4|85722.2|85672.2|85722.4|85672.4|85719.9|85669.9|21
1635880730000|2021-11-02 19:18:50|85722.6|85672.6|85721.7|85671.7|85722.9|85672.9|85720.9|85670.9|31
1635880740000|2021-11-02 19:19:00|85721.9|85671.9|85719.3|85669.3|85722.1|85672.1|85718.5|85668.5|36
1635880750000|2021-11-02 19:19:10|85719.1|85669.1|85718.6|85668.6|85719.9|85669.9|85718.6|85668.6|23
1635880760000|2021-11-02 19:19:20|85718.7|85668.7|85719.4|85669.4|85719.5|85669.5|85718.5|85668.5|18
1635880770000|2021-11-02 19:19:30|85719.3|85669.3|85719.1|85669.1|85719.6|85669.6|85718.5|85668.5|25
1635880780000|2021-11-02 19:19:40|85719.3|85669.3|85719.4|85669.4|85719.5|85669.5|85718.9|85668.9|11
1635880790000|2021-11-02 19:19:50|85719.2|85669.2|85718.6|85668.6|85719.3|85669.3|85718.6|85668.6|14
1635880800000|2021-11-02 19:20:00|85718.3|85668.3|85719.4|85669.4|85719.4|85669.4|85718|85668|21
1635880810000|2021-11-02 19:20:10|85719.3|85669.3|85719|85669|85719.3|85669.3|85718.5|85668.5|24
1635880820000|2021-11-02 19:20:20|85718.9|85668.9|85719.1|85669.1|85720.1|85670.1|85718.9|85668.9|19
1635880830000|2021-11-02 19:20:30|85719.2|85669.2|85719.3|85669.3|85719.8|85669.8|85719|85669|23
1635880840000|2021-11-02 19:20:40|85719.4|85669.4|85718.9|85668.9|85719.9|85669.9|85718.9|85668.9|21
1635880850000|2021-11-02 19:20:50|85719.2|85669.2|85719.5|85669.5|85720.1|85670.1|85719.2|85669.2|16
1635880860000|2021-11-02 19:21:00|85719.6|85669.6|85722.5|85672.5|85723|85673|85719.6|85669.6|28
1635880870000|2021-11-02 19:21:10|85722.6|85672.6|85723.5|85673.5|85724.6|85674.6|85722.5|85672.5|20
1635880880000|2021-11-02 19:21:20|85723.8|85673.8|85723.6|85673.6|85724.3|85674.3|85723.6|85673.6|14
1635880890000|2021-11-02 19:21:30|85723.9|85673.9|85725.1|85675.1|85725.3|85675.3|85723.8|85673.8|14
1635880900000|2021-11-02 19:21:40|85725.3|85675.3|85724.2|85674.2|85725.3|85675.3|85723.5|85673.5|17
1635880910000|2021-11-02 19:21:50|85723.4|85673.4|85722.7|85672.7|85724|85674|85722.3|85672.3|18
1635880920000|2021-11-02 19:22:00|85722.6|85672.6|85722.4|85672.4|85722.9|85672.9|85722.4|85672.4|9
1635880930000|2021-11-02 19:22:10|85722.5|85672.5|85723.1|85673.1|85723.2|85673.2|85722.5|85672.5|12
1635880940000|2021-11-02 19:22:20|85723|85673|85725.4|85675.4|85725.4|85675.4|85723|85673|12
1635880950000|2021-11-02 19:22:30|85725.2|85675.2|85724.9|85674.9|85726.1|85676.1|85724.3|85674.3|24
1635880960000|2021-11-02 19:22:40|85725|85675|85723.3|85673.3|85725|85675|85723.1|85673.1|23
1635880970000|2021-11-02 19:22:50|85723.2|85673.2|85723.3|85673.3|85723.3|85673.3|85723.1|85673.1|9
1635880980000|2021-11-02 19:23:00|85723.2|85673.2|85722|85672|85723.2|85673.2|85722|85672|15
1635880990000|2021-11-02 19:23:10|85722.3|85672.3|85722.8|85672.8|85723.3|85673.3|85722.2|85672.2|23
1635881000000|2021-11-02 19:23:20|85722.7|85672.7|85723.2|85673.2|85723.3|85673.3|85722.2|85672.2|19
1635881010000|2021-11-02 19:23:30|85723|85673|85723.1|85673.1|85723.4|85673.4|85722.7|85672.7|11
1635881020000|2021-11-02 19:23:40|85722.8|85672.8|85722.8|85672.8|85723.5|85673.5|85722.6|85672.6|13
1635881030000|2021-11-02 19:23:50|85722.9|85672.9|85723.6|85673.6|85723.6|85673.6|85722.7|85672.7|14
1635881040000|2021-11-02 19:24:00|85723.7|85673.7|85723.8|85673.8|85724|85674|85723.2|85673.2|18
1635881050000|2021-11-02 19:24:10|85723.6|85673.6|85723.3|85673.3|85723.6|85673.6|85722.7|85672.7|9
1635881060000|2021-11-02 19:24:20|85723.1|85673.1|85722.9|85672.9|85723.2|85673.2|85722.9|85672.9|6
1635881070000|2021-11-02 19:24:30|85723.3|85673.3|85722.8|85672.8|85723.7|85673.7|85722.8|85672.8|13
1635881080000|2021-11-02 19:24:40|85722.7|85672.7|85723|85673|85723.9|85673.9|85722.7|85672.7|20
1635881090000|2021-11-02 19:24:50|85723.1|85673.1|85725.7|85675.7|85726|85676|85722.7|85672.7|31
1635881100000|2021-11-02 19:25:00|85725.6|85675.6|85727.5|85677.5|85728|85678|85724.2|85674.2|27
1635881110000|2021-11-02 19:25:10|85727.1|85677.1|85727.1|85677.1|85727.7|85677.7|85726.8|85676.8|16
1635881120000|2021-11-02 19:25:20|85727.2|85677.2|85729.1|85679.1|85729.6|85679.6|85726.9|85676.9|29
1635881130000|2021-11-02 19:25:30|85728.8|85678.8|85728.8|85678.8|85729.5|85679.5|85728.6|85678.6|15
1635881140000|2021-11-02 19:25:40|85728.6|85678.6|85729.4|85679.4|85730|85694.5|85717|85678.6|8
1635881150000|2021-11-02 19:25:50|85729.9|85679.9|85728.8|85678.8|85730|85680|85728.1|85678.1|15
1635881160000|2021-11-02 19:26:00|85729|85679|85729.7|85679.7|85729.9|85679.9|85728.3|85678.3|25
1635881170000|2021-11-02 19:26:10|85729.3|85679.3|85729.4|85679.4|85730.5|85680.5|85729.2|85679.2|21
1635881180000|2021-11-02 19:26:20|85729.6|85679.6|85728.4|85678.4|85730|85680|85725.8|85675.8|30
1635881190000|2021-11-02 19:26:30|85728.6|85678.6|85731.7|85681.7|85733.2|85683.2|85728|85678|37
1635881200000|2021-11-02 19:26:40|85731.4|85681.4|85731.6|85681.6|85732.5|85682.5|85731.2|85681.2|13
1635881210000|2021-11-02 19:26:50|85731.4|85681.4|85731.7|85681.7|85731.7|85681.7|85731|85681|15
1635881220000|2021-11-02 19:27:00|85731.3|85681.3|85730.2|85680.2|85732.1|85682.1|85730.1|85680.1|24
1635881230000|2021-11-02 19:27:10|85730.1|85680.1|85743.7|85693.7|85744.2|85694.2|85729.9|85679.9|27
1635881240000|2021-11-02 19:27:20|85743.6|85693.6|85736.1|85686.1|85744|85694|85733.6|85683.6|34
1635881250000|2021-11-02 19:27:30|85736.4|85686.4|85736.9|85686.9|85737.5|85687.5|85735.2|85685.2|26
1635881260000|2021-11-02 19:27:40|85736.8|85686.8|85740.8|85690.8|85740.9|85690.9|85736.8|85686.8|36
1635881270000|2021-11-02 19:27:50|85740.9|85690.9|85740|85690|85741|85691|85739.6|85689.6|22
1635881280000|2021-11-02 19:28:00|85740.2|85690.2|85740|85690|85740.6|85690.6|85739.8|85689.8|13
1635881290000|2021-11-02 19:28:10|85740.2|85690.2|85739.8|85689.8|85740.4|85690.4|85737.9|85687.9|31
1635881300000|2021-11-02 19:28:20|85740.4|85690.4|85740.2|85690.2|85740.9|85690.9|85739|85689|30
1635881310000|2021-11-02 19:28:30|85740|85690|85739.2|85689.2|85740.5|85690.5|85739.1|85689.1|15
1635881320000|2021-11-02 19:28:40|85739.3|85689.3|85740.3|85690.3|85740.9|85690.9|85738.9|85688.9|19
1635881330000|2021-11-02 19:28:50|85740.4|85690.4|85737.1|85687.1|85740.8|85690.8|85736.8|85686.8|24
1635881340000|2021-11-02 19:29:00|85737.4|85687.4|85736.2|85686.2|85737.4|85687.4|85735.2|85685.2|35
1635881350000|2021-11-02 19:29:10|85736.3|85686.3|85736.4|85686.4|85736.8|85686.8|85735.6|85685.6|14
1635881360000|2021-11-02 19:29:20|85737.2|85687.2|85735.1|85685.1|85737.2|85687.2|85734.9|85684.9|34
1635881370000|2021-11-02 19:29:30|85735|85685|85734.4|85684.4|85735.4|85685.4|85733.5|85683.5|26
1635881380000|2021-11-02 19:29:40|85734.2|85684.2|85735|85685|85736.9|85686.9|85734.2|85684.2|23
1635881390000|2021-11-02 19:29:50|85735.2|85685.2|85735.9|85685.9|85736.7|85686.7|85735.2|85685.2|18
1635881400000|2021-11-02 19:30:00|85734.2|85684.2|85734.5|85684.5|85735.8|85685.8|85734.2|85684.2|31
1635881410000|2021-11-02 19:30:10|85735.3|85685.3|85735.6|85685.6|85735.6|85685.6|85733.1|85683.1|33
1635881420000|2021-11-02 19:30:20|85735.5|85685.5|85737.3|85687.3|85737.3|85687.3|85735.5|85685.5|24
1635881430000|2021-11-02 19:30:30|85737.1|85687.1|85735.1|85685.1|85737.6|85687.6|85734.4|85684.4|26
1635881440000|2021-11-02 19:30:40|85735.4|85685.4|85735.3|85685.3|85735.9|85685.9|85734|85684|23
1635881450000|2021-11-02 19:30:50|85736.2|85686.2|85740.6|85690.6|85741|85691|85734.1|85684.1|43
1635881460000|2021-11-02 19:31:00|85740.8|85690.8|85741.5|85691.5|85741.5|85691.5|85739.2|85689.2|26
1635881470000|2021-11-02 19:31:10|85741.4|85691.4|85745.5|85695.5|85749.4|85699.4|85740.7|85690.7|29
1635881480000|2021-11-02 19:31:20|85745.6|85695.6|85747.9|85697.9|85748.4|85698.4|85745.3|85695.3|26
1635881490000|2021-11-02 19:31:30|85748.5|85698.5|85748.7|85698.7|85748.7|85698.7|85748.1|85698.1|10
1635881500000|2021-11-02 19:31:40|85748.5|85698.5|85748.9|85698.9|85749.4|85699.4|85747.8|85697.8|19
1635881510000|2021-11-02 19:31:50|85751.4|85701.4|85747.3|85697.3|85751.6|85701.6|85747.2|85697.2|33
1635881520000|2021-11-02 19:32:00|85747.6|85697.6|85748.1|85698.1|85748.9|85698.9|85747.6|85697.6|23
1635881530000|2021-11-02 19:32:10|85748.2|85698.2|85757.1|85707.1|85757.1|85707.1|85747.8|85697.8|21
1635881540000|2021-11-02 19:32:20|85759|85709|85758.8|85708.8|85759.5|85709.5|85757|85707|34
1635881550000|2021-11-02 19:32:30|85758.6|85708.6|85760.6|85710.6|85761.1|85711.1|85758.6|85708.6|25
1635881560000|2021-11-02 19:32:40|85759.8|85709.8|85762.9|85712.9|85763.7|85713.7|85759.1|85709.1|28
1635881570000|2021-11-02 19:32:50|85762.1|85712.1|85768.1|85718.1|85769.3|85719.3|85762.1|85712.1|31
1635881580000|2021-11-02 19:33:00|85767.9|85717.9|85770.1|85720.1|85770.4|85720.4|85767.5|85717.5|20
1635881590000|2021-11-02 19:33:10|85771.8|85721.8|85776.5|85726.5|85776.5|85726.5|85771.7|85721.7|39
1635881600000|2021-11-02 19:33:20|85776.9|85726.9|85777.9|85727.9|85778.8|85728.8|85775.9|85725.9|39
1635881610000|2021-11-02 19:33:30|85778|85728|85779.8|85729.8|85779.8|85729.8|85777.5|85727.5|35
1635881620000|2021-11-02 19:33:40|85779.2|85729.2|85765.8|85715.8|85779.2|85729.2|85764|85714|32
1635881630000|2021-11-02 19:33:50|85765.3|85715.3|85766|85716|85766.2|85716.2|85765|85715|26
1635881640000|2021-11-02 19:34:00|85765.8|85715.8|85765.2|85715.2|85766.1|85716.1|85762.9|85712.9|35
1635881650000|2021-11-02 19:34:10|85764.8|85714.8|85762.5|85712.5|85764.8|85714.8|85762.4|85712.4|14
1635881660000|2021-11-02 19:34:20|85762.9|85712.9|85761.4|85711.4|85763.5|85713.5|85758.9|85708.9|31
1635881670000|2021-11-02 19:34:30|85760.8|85710.8|85764.7|85714.7|85772.1|85722.1|85760.8|85710.8|22
1635881680000|2021-11-02 19:34:40|85763.5|85713.5|85757.5|85707.5|85763.5|85713.5|85756.7|85706.7|43
1635881690000|2021-11-02 19:34:50|85757.7|85707.7|85756.1|85706.1|85758.5|85708.5|85755.5|85705.5|37
1635881700000|2021-11-02 19:35:00|85756.3|85706.3|85757|85707|85757.4|85707.4|85755.1|85705.1|21
1635881710000|2021-11-02 19:35:10|85757.1|85707.1|85754.6|85704.6|85757.1|85707.1|85754.6|85704.6|21
1635881720000|2021-11-02 19:35:20|85754.7|85704.7|85752|85702|85754.7|85704.7|85750.4|85700.4|36
1635881730000|2021-11-02 19:35:30|85751.7|85701.7|85752.5|85702.5|85752.8|85702.8|85751.2|85701.2|27
1635881740000|2021-11-02 19:35:40|85752.4|85702.4|85752.2|85702.2|85752.5|85702.5|85751.7|85701.7|22
1635881750000|2021-11-02 19:35:50|85752.5|85702.5|85753.9|85703.9|85754.9|85704.9|85752.5|85702.5|36
1635881760000|2021-11-02 19:36:00|85753.5|85703.5|85754.1|85704.1|85754.7|85704.7|85753.5|85703.5|31
1635881770000|2021-11-02 19:36:10|85754.3|85704.3|85756.6|85706.6|85756.6|85706.6|85753.8|85703.8|34
1635881780000|2021-11-02 19:36:20|85756.7|85706.7|85755.4|85705.4|85756.8|85706.8|85755.4|85705.4|19
1635881790000|2021-11-02 19:36:30|85755.3|85705.3|85773|85723|85774.7|85724.7|85755.3|85705.3|39
1635881800000|2021-11-02 19:36:40|85774.5|85724.5|85776.5|85726.5|85777.1|85727.1|85773|85723|48
1635881810000|2021-11-02 19:36:50|85776.4|85726.4|85777|85727|85777|85727|85776.4|85726.4|28
1635881820000|2021-11-02 19:37:00|85777.2|85727.2|85777.6|85727.6|85778|85728|85777.1|85727.1|23
1635881830000|2021-11-02 19:37:10|85777.9|85727.9|85775.8|85725.8|85777.9|85727.9|85775.6|85725.6|31
1635881840000|2021-11-02 19:37:20|85775.9|85725.9|85775.5|85725.5|85775.9|85725.9|85774.9|85724.9|26
1635881850000|2021-11-02 19:37:30|85775.9|85725.9|85776.1|85726.1|85776.8|85726.8|85775.6|85725.6|24
1635881860000|2021-11-02 19:37:40|85777|85727|85777.3|85727.3|85777.6|85727.6|85776.7|85726.7|28
1635881870000|2021-11-02 19:37:50|85777.6|85727.6|85778.9|85728.9|85779.9|85729.9|85777.6|85727.6|31
1635881880000|2021-11-02 19:38:00|85778.7|85728.7|85780.4|85730.4|85780.9|85730.9|85778.5|85728.5|35
1635881890000|2021-11-02 19:38:10|85780.3|85730.3|85780.2|85730.2|85780.6|85730.6|85779.7|85729.7|19
1635881900000|2021-11-02 19:38:20|85780.1|85730.1|85779.9|85729.9|85780.2|85730.2|85779.7|85729.7|11
1635881910000|2021-11-02 19:38:30|85780|85730|85780.9|85730.9|85781.1|85731.1|85779.6|85729.6|15
1635881920000|2021-11-02 19:38:40|85781.1|85731.1|85782|85732|85782|85732|85779.8|85729.8|20
1635881930000|2021-11-02 19:38:50|85781.9|85731.9|85779.3|85729.3|85781.9|85731.9|85779.3|85729.3|30
1635881940000|2021-11-02 19:39:00|85779.2|85729.2|85782|85732|85782|85732|85779|85729|24
1635881950000|2021-11-02 19:39:10|85783|85733|85782.8|85732.8|85783.5|85733.5|85781.9|85731.9|22
1635881960000|2021-11-02 19:39:20|85783.2|85733.2|85782.2|85732.2|85783.6|85733.6|85782|85732|15
1635881970000|2021-11-02 19:39:30|85782.5|85732.5|85783.4|85733.4|85783.6|85733.6|85781.7|85731.7|19
1635881980000|2021-11-02 19:39:40|85783.3|85733.3|85783.5|85733.5|85783.7|85733.7|85783|85733|15
1635881990000|2021-11-02 19:39:50|85783.4|85733.4|85783.3|85733.3|85783.7|85733.7|85783|85733|12
1635882000000|2021-11-02 19:40:00|85783|85733|85783.6|85733.6|85785.4|85735.4|85783|85733|17
1635882010000|2021-11-02 19:40:10|85783.7|85733.7|85784.6|85734.6|85785.1|85735.1|85783.2|85733.2|19
1635882020000|2021-11-02 19:40:20|85784.5|85734.5|85783.5|85733.5|85785|85735|85783.4|85733.4|21
1635882030000|2021-11-02 19:40:30|85783.4|85733.4|85783.1|85733.1|85783.9|85733.9|85782.8|85732.8|13
1635882040000|2021-11-02 19:40:40|85783.3|85733.3|85782.8|85732.8|85783.9|85733.9|85782.4|85732.4|17
1635882050000|2021-11-02 19:40:50|85782.6|85732.6|85783.4|85733.4|85783.5|85733.5|85782.6|85732.6|9
1635882060000|2021-11-02 19:41:00|85782.8|85732.8|85784.2|85734.2|85784.9|85734.9|85782.8|85732.8|18
1635882070000|2021-11-02 19:41:10|85784.7|85734.7|85784|85734|85784.9|85734.9|85783.8|85733.8|9
1635882080000|2021-11-02 19:41:20|85784.3|85734.3|85786|85736|85786|85736|85782.9|85732.9|20
1635882090000|2021-11-02 19:41:30|85785.5|85735.5|85776.2|85726.2|85785.5|85735.5|85775|85725|40
1635882100000|2021-11-02 19:41:40|85776.8|85726.8|85780.3|85730.3|85780.3|85730.3|85774.9|85724.9|46
1635882110000|2021-11-02 19:41:50|85780.4|85730.4|85781.8|85731.8|85783.8|85733.8|85779.4|85729.4|33
1635882120000|2021-11-02 19:42:00|85781.9|85731.9|85780|85730|85782.1|85732.1|85779.4|85729.4|31
1635882130000|2021-11-02 19:42:10|85779.9|85729.9|85779.6|85729.6|85780.8|85730.8|85779.1|85729.1|23
1635882140000|2021-11-02 19:42:20|85779.7|85729.7|85779.5|85729.5|85780|85730|85778.8|85728.8|23
1635882150000|2021-11-02 19:42:30|85779.4|85729.4|85781|85731|85781.1|85731.1|85778.1|85728.1|38
1635882160000|2021-11-02 19:42:40|85780.5|85730.5|85782.4|85732.4|85783.7|85733.7|85779.9|85729.9|33
1635882170000|2021-11-02 19:42:50|85782|85732|85782.7|85732.7|85784.9|85734.9|85780.5|85730.5|38
1635882180000|2021-11-02 19:43:00|85782.9|85732.9|85783.4|85733.4|85784.5|85734.5|85782.4|85732.4|25
1635882190000|2021-11-02 19:43:10|85783.5|85733.5|85783.2|85733.2|85783.6|85733.6|85782.6|85732.6|13
1635882200000|2021-11-02 19:43:20|85782.4|85732.4|85782.5|85732.5|85783.3|85733.3|85782|85732|12
1635882210000|2021-11-02 19:43:30|85781.9|85731.9|85782|85732|85784.5|85734.5|85781.5|85731.5|14
1635882220000|2021-11-02 19:43:40|85782.1|85732.1|85783.2|85733.2|85783.5|85733.5|85781.5|85731.5|16
1635882230000|2021-11-02 19:43:50|85783.3|85733.3|85785.9|85735.9|85786.6|85736.6|85783|85733|25
1635882240000|2021-11-02 19:44:00|85786.1|85736.1|85785.2|85735.2|85786.2|85736.2|85784.8|85734.8|20
1635882250000|2021-11-02 19:44:10|85785.1|85735.1|85783.1|85733.1|85785.6|85735.6|85782.2|85732.2|36
1635882260000|2021-11-02 19:44:20|85782.8|85732.8|85783.6|85733.6|85783.7|85733.7|85782.5|85732.5|18
1635882270000|2021-11-02 19:44:30|85783.1|85733.1|85782|85732|85784.1|85734.1|85780.6|85730.6|44
1635882280000|2021-11-02 19:44:40|85782.1|85732.1|85781.1|85731.1|85782.1|85732.1|85780.5|85730.5|19
1635882290000|2021-11-02 19:44:50|85780.8|85730.8|85782.7|85732.7|85783|85733|85780.8|85730.8|17
1635882300000|2021-11-02 19:45:00|85782.8|85732.8|85784.5|85734.5|85784.5|85734.5|85782|85732|30
1635882310000|2021-11-02 19:45:10|85783|85733|85784.7|85734.7|85785.4|85735.4|85782.4|85732.4|37
1635882320000|2021-11-02 19:45:20|85786.1|85736.1|85791.5|85741.5|85791.9|85741.9|85784.7|85734.7|28
1635882330000|2021-11-02 19:45:30|85791.3|85741.3|85792.8|85742.8|85792.8|85742.8|85790.8|85740.8|27
1635882340000|2021-11-02 19:45:40|85793|85743|85793.9|85743.9|85793.9|85743.9|85792.5|85742.5|19
1635882350000|2021-11-02 19:45:50|85793.8|85743.8|85792.3|85742.3|85793.8|85743.8|85792.3|85742.3|17
1635882360000|2021-11-02 19:46:00|85792.2|85742.2|85794.4|85744.4|85794.6|85744.6|85792.2|85742.2|27
1635882370000|2021-11-02 19:46:10|85794.1|85744.1|85795.3|85745.3|85795.5|85745.5|85793.3|85743.3|24
1635882380000|2021-11-02 19:46:20|85795.5|85745.5|85798.7|85748.7|85798.7|85748.7|85794.8|85744.8|28
1635882390000|2021-11-02 19:46:30|85798.8|85748.8|85798.5|85748.5|85799|85749|85798.2|85748.2|17
1635882400000|2021-11-02 19:46:40|85797.8|85747.8|85798.2|85748.2|85798.2|85748.2|85797.4|85747.4|18
1635882410000|2021-11-02 19:46:50|85797.4|85747.4|85796.9|85746.9|85798.4|85748.4|85796.6|85746.6|29
1635882420000|2021-11-02 19:47:00|85796.8|85746.8|85797.6|85747.6|85799.6|85749.6|85796.8|85746.8|23
1635882430000|2021-11-02 19:47:10|85798.8|85748.8|85799.3|85749.3|85799.4|85749.4|85797.8|85747.8|18
1635882440000|2021-11-02 19:47:20|85799.1|85749.1|85797.9|85747.9|85799.4|85749.4|85797.9|85747.9|33
1635882450000|2021-11-02 19:47:30|85798.6|85748.6|85798.8|85748.8|85799.9|85749.9|85797.5|85747.5|33
1635882460000|2021-11-02 19:47:40|85799|85749|85798.1|85748.1|85799|85749|85797.3|85747.3|26
1635882470000|2021-11-02 19:47:50|85797.8|85747.8|85797.9|85747.9|85798.8|85748.8|85797.4|85747.4|13
1635882480000|2021-11-02 19:48:00|85797.4|85747.4|85798.4|85748.4|85798.4|85748.4|85797|85747|15
1635882490000|2021-11-02 19:48:10|85798.5|85748.5|85798.3|85748.3|85798.7|85748.7|85797.7|85747.7|12
1635882500000|2021-11-02 19:48:20|85798.2|85748.2|85795.9|85745.9|85798.2|85748.2|85792.9|85742.9|30
1635882510000|2021-11-02 19:48:30|85795.7|85745.7|85791.4|85741.4|85795.9|85745.9|85791.4|85741.4|28
1635882520000|2021-11-02 19:48:40|85791.9|85741.9|85792|85742|85792.6|85742.6|85791.5|85741.5|20
1635882530000|2021-11-02 19:48:50|85792.1|85742.1|85792.3|85742.3|85792.3|85742.3|85791.7|85741.7|10
1635882540000|2021-11-02 19:49:00|85792.4|85742.4|85795.2|85745.2|85795.2|85745.2|85792.1|85742.1|20
1635882550000|2021-11-02 19:49:10|85795.6|85745.6|85795.2|85745.2|85795.7|85745.7|85795.1|85745.1|20
1635882560000|2021-11-02 19:49:20|85795.1|85745.1|85795|85745|85796|85746|85794.9|85744.9|21
1635882570000|2021-11-02 19:49:30|85795.1|85745.1|85795.1|85745.1|85795.3|85745.3|85794.7|85744.7|24
1635882580000|2021-11-02 19:49:40|85795|85745|85792.1|85742.1|85795|85745|85791.2|85741.2|23
1635882590000|2021-11-02 19:49:50|85791.6|85741.6|85797.3|85747.3|85797.3|85747.3|85791.5|85741.5|31
1635882600000|2021-11-02 19:50:00|85798.6|85748.6|85806.9|85756.9|85808|85758|85798.6|85748.6|63
1635882610000|2021-11-02 19:50:10|85806.7|85756.7|85807.9|85757.9|85807.9|85757.9|85805.5|85755.5|34
1635882620000|2021-11-02 19:50:20|85808.1|85758.1|85809.4|85759.4|85811.4|85761.4|85808.1|85758.1|31
1635882630000|2021-11-02 19:50:30|85809.6|85759.6|85810.2|85760.2|85810.6|85760.6|85809.1|85759.1|28
1635882640000|2021-11-02 19:50:40|85809.9|85759.9|85808.1|85758.1|85810.1|85760.1|85808.1|85758.1|14
1635882650000|2021-11-02 19:50:50|85807.5|85757.5|85808.3|85758.3|85809|85759|85807.5|85757.5|23
1635882660000|2021-11-02 19:51:00|85808.5|85758.5|85809.6|85759.6|85810.6|85760.6|85808.2|85758.2|21
1635882670000|2021-11-02 19:51:10|85809.3|85759.3|85804.8|85754.8|85809.3|85759.3|85804.8|85754.8|30
1635882680000|2021-11-02 19:51:20|85804.7|85754.7|85805.6|85755.6|85805.6|85755.6|85804.3|85754.3|14
1635882690000|2021-11-02 19:51:30|85805.9|85755.9|85804.5|85754.5|85806.1|85756.1|85804.3|85754.3|23
1635882700000|2021-11-02 19:51:40|85804.6|85754.6|85805.1|85755.1|85805.8|85755.8|85804.5|85754.5|21
1635882710000|2021-11-02 19:51:50|85805.2|85755.2|85809.3|85759.3|85809.5|85759.5|85804.7|85754.7|28
1635882720000|2021-11-02 19:52:00|85808.8|85758.8|85809.2|85759.2|85809.4|85759.4|85808.1|85758.1|26
1635882730000|2021-11-02 19:52:10|85809.4|85759.4|85812.2|85762.2|85812.8|85762.8|85809.4|85759.4|30
1635882740000|2021-11-02 19:52:20|85812.1|85762.1|85812.8|85762.8|85813.6|85763.6|85812|85762|35
1635882750000|2021-11-02 19:52:30|85813|85763|85812.5|85762.5|85813.1|85763.1|85812.5|85762.5|20
1635882760000|2021-11-02 19:52:40|85812.6|85762.6|85811.6|85761.6|85812.6|85762.6|85809.4|85759.4|30
1635882770000|2021-11-02 19:52:50|85811.5|85761.5|85811.9|85761.9|85812.4|85762.4|85810.9|85760.9|24
1635882780000|2021-11-02 19:53:00|85811.6|85761.6|85805.9|85755.9|85812|85762|85805.9|85755.9|37
1635882790000|2021-11-02 19:53:10|85805.7|85755.7|85804.9|85754.9|85805.7|85755.7|85803.3|85753.3|32
1635882800000|2021-11-02 19:53:20|85805|85755|85805.5|85755.5|85805.6|85755.6|85804.7|85754.7|18
1635882810000|2021-11-02 19:53:30|85805.3|85755.3|85805.2|85755.2|85806.4|85756.4|85805.2|85755.2|21
1635882820000|2021-11-02 19:53:40|85805.4|85755.4|85805.9|85755.9|85808.1|85758.1|85805.4|85755.4|21
1635882830000|2021-11-02 19:53:50|85805.8|85755.8|85801.9|85751.9|85806|85756|85801.9|85751.9|32
1635882840000|2021-11-02 19:54:00|85801.7|85751.7|85797.8|85747.8|85801.9|85751.9|85796.8|85746.8|41
1635882850000|2021-11-02 19:54:10|85797.9|85747.9|85798.2|85748.2|85800.2|85750.2|85797.2|85747.2|35
1635882860000|2021-11-02 19:54:20|85798.1|85748.1|85797.8|85747.8|85798.4|85748.4|85797.4|85747.4|26
1635882870000|2021-11-02 19:54:30|85797.9|85747.9|85797.8|85747.8|85799.6|85749.6|85797.2|85747.2|21
1635882880000|2021-11-02 19:54:40|85797.6|85747.6|85797.9|85747.9|85797.9|85747.9|85797.6|85747.6|6
1635882890000|2021-11-02 19:54:50|85798.4|85748.4|85799.3|85749.3|85799.6|85749.6|85798.3|85748.3|11
1635882900000|2021-11-02 19:55:00|85798.9|85748.9|85801.9|85751.9|85801.9|85751.9|85798.3|85748.3|33
1635882910000|2021-11-02 19:55:10|85801.5|85751.5|85800.1|85750.1|85802.1|85752.1|85799.8|85749.8|25
1635882920000|2021-11-02 19:55:20|85799.6|85749.6|85799.9|85749.9|85799.9|85749.9|85799.4|85749.4|9
1635882930000|2021-11-02 19:55:30|85799.7|85749.7|85800.4|85750.4|85800.5|85750.5|85799.7|85749.7|11
1635882940000|2021-11-02 19:55:40|85800.3|85750.3|85798.7|85748.7|85800.3|85750.3|85798.7|85748.7|18
1635882950000|2021-11-02 19:55:50|85798.6|85748.6|85798.5|85748.5|85800.8|85750.8|85796.9|85746.9|34
1635882960000|2021-11-02 19:56:00|85798.8|85748.8|85798.1|85748.1|85799.2|85749.2|85797.9|85747.9|28
1635882970000|2021-11-02 19:56:10|85798.2|85748.2|85798.2|85748.2|85798.2|85748.2|85797.1|85747.1|19
1635882980000|2021-11-02 19:56:20|85797.7|85747.7|85796.5|85746.5|85798|85748|85795.9|85745.9|31
1635882990000|2021-11-02 19:56:30|85796.2|85746.2|85799.5|85749.5|85799.6|85749.6|85796.2|85746.2|30
1635883000000|2021-11-02 19:56:40|85799.6|85749.6|85798.4|85748.4|85799.7|85749.7|85798.2|85748.2|31
1635883010000|2021-11-02 19:56:50|85798.3|85748.3|85798.6|85748.6|85799|85749|85796.4|85746.4|35
1635883020000|2021-11-02 19:57:00|85798.5|85748.5|85798.2|85748.2|85798.5|85748.5|85795.7|85745.7|42
1635883030000|2021-11-02 19:57:10|85798.5|85748.5|85798.7|85748.7|85799.2|85749.2|85796.6|85746.6|28
1635883040000|2021-11-02 19:57:20|85798.8|85748.8|85799.5|85749.5|85799.8|85749.8|85797.6|85747.6|20
1635883050000|2021-11-02 19:57:30|85800.5|85750.5|85797.3|85747.3|85800.5|85750.5|85793.7|85743.7|51
1635883060000|2021-11-02 19:57:40|85797.4|85747.4|85803.2|85753.2|85806.9|85756.9|85795.7|85745.7|51
1635883070000|2021-11-02 19:57:50|85803.4|85753.4|85811.8|85761.8|85814.4|85764.4|85802.6|85752.6|43
1635883080000|2021-11-02 19:58:00|85811.7|85761.7|85810.2|85760.2|85811.7|85761.7|85809.3|85759.3|39
1635883090000|2021-11-02 19:58:10|85810.4|85760.4|85803.2|85753.2|85814.1|85764.1|85802.4|85752.4|51
1635883100000|2021-11-02 19:58:20|85803.1|85753.1|85802.5|85752.5|85807.5|85757.5|85801.8|85751.8|39
1635883110000|2021-11-02 19:58:30|85802.6|85752.6|85804.5|85754.5|85804.5|85754.5|85801.4|85751.4|31
1635883120000|2021-11-02 19:58:40|85804.6|85754.6|85808|85758|85809.1|85759.1|85804.1|85754.1|46
1635883130000|2021-11-02 19:58:50|85807.8|85757.8|85806.4|85756.4|85808.4|85758.4|85805.2|85755.2|40
1635883140000|2021-11-02 19:59:00|85806.3|85756.3|85801.8|85751.8|85806.5|85756.5|85801|85751|35
1635883150000|2021-11-02 19:59:10|85801.9|85751.9|85802.7|85752.7|85802.8|85752.8|85800.8|85750.8|37
1635883160000|2021-11-02 19:59:20|85803.2|85753.2|85803.9|85753.9|85804.1|85754.1|85803.1|85753.1|29
1635883170000|2021-11-02 19:59:30|85803.8|85753.8|85803.7|85753.7|85803.9|85753.9|85802.3|85752.3|42
1635883180000|2021-11-02 19:59:40|85803.8|85753.8|85802.4|85752.4|85805.3|85755.3|85802.4|85752.4|50
1635883190000|2021-11-02 19:59:50|85802.2|85752.2|85790|85740|85802.9|85752.9|85789.8|85739.8|55
1635883200000|2021-11-02 20:00:00|85790.5|85740.5|85786.3|85736.3|85792.9|85742.9|85786|85736|56
1635883210000|2021-11-02 20:00:10|85786.1|85736.1|85706.5|85656.5|85786.5|85736.5|85702.9|85652.9|66
1635883220000|2021-11-02 20:00:20|85704.6|85654.6|85687.5|85597.9|85723.5|85661.4|85683.6|85582.5|79
1635883230000|2021-11-02 20:00:30|85685.5|85596|85714|85629|85786.5|85682.5|85685.5|85593.2|77
1635883240000|2021-11-02 20:00:40|85712|85630.3|85716.6|85666.6|85730.9|85668|85711.7|85621.1|69
1635883250000|2021-11-02 20:00:50|85720.7|85670.7|85732.1|85682.1|85742.9|85683.8|85720.2|85660|55
1635883260000|2021-11-02 20:01:00|85742.3|85692.3|85734.8|85684.8|85742.4|85692.4|85734.8|85684.8|44
1635883270000|2021-11-02 20:01:10|85734.7|85684.7|85731.5|85681.5|85734.7|85684.7|85731.4|85681.4|34
1635883280000|2021-11-02 20:01:20|85730.6|85680.6|85725.5|85675.5|85730.6|85680.6|85724.9|85674.9|50
1635883290000|2021-11-02 20:01:30|85728|85678|85732.2|85682.2|85733|85683|85727.5|85677.5|46
1635883300000|2021-11-02 20:01:40|85732|85682|85730.9|85680.9|85736|85686|85730.9|85680.9|35
1635883310000|2021-11-02 20:01:50|85730.8|85680.8|85730.9|85680.9|85733.4|85683.4|85727.5|85677.5|39
1635883320000|2021-11-02 20:02:00|85730.1|85680.1|85734.2|85684.2|85734.9|85684.9|85727.5|85677.5|47
1635883330000|2021-11-02 20:02:10|85734.3|85684.3|85736.4|85686.4|85737.5|85687.5|85730.7|85680.7|30
1635883340000|2021-11-02 20:02:20|85735.1|85685.1|85738.5|85688.5|85738.5|85688.5|85732.6|85682.6|34
1635883350000|2021-11-02 20:02:30|85738.4|85688.4|85737.1|85687.1|85739.1|85689.1|85734.8|85684.8|35
1635883360000|2021-11-02 20:02:40|85737.4|85687.4|85743.8|85693.8|85746.3|85696.3|85737.4|85687.4|38
1635883370000|2021-11-02 20:02:50|85743.6|85693.6|85758.2|85708.2|85758.5|85708.5|85743.2|85693.2|37
1635883380000|2021-11-02 20:03:00|85756.2|85706.2|85756.2|85706.2|85757.9|85707.9|85754.3|85704.3|15
1635883390000|2021-11-02 20:03:10|85756.6|85706.6|85754.3|85704.3|85758|85708|85747.4|85697.4|45
1635883400000|2021-11-02 20:03:20|85754.1|85704.1|85751.7|85701.7|85754.1|85704.1|85749.2|85699.2|17
1635883410000|2021-11-02 20:03:30|85751.5|85701.5|85747.4|85697.4|85752.8|85702.8|85745.5|85695.5|29
1635883420000|2021-11-02 20:03:40|85746|85696|85738.8|85688.8|85748.1|85698.1|85738.5|85688.5|34
1635883430000|2021-11-02 20:03:50|85739|85689|85737|85687|85739.2|85689.2|85736.6|85686.6|25
1635883440000|2021-11-02 20:04:00|85734.1|85684.1|85728.2|85678.2|85735.4|85685.4|85726.9|85676.9|22
1635883450000|2021-11-02 20:04:10|85729.1|85679.1|85727.1|85677.1|85729.7|85679.7|85724.3|85674.3|24
1635883460000|2021-11-02 20:04:20|85726.1|85676.1|85725.6|85675.6|85727|85677|85725.1|85675.1|20
1635883470000|2021-11-02 20:04:30|85725.4|85675.4|85725.4|85675.4|85726.1|85676.1|85723.6|85673.6|20
1635883480000|2021-11-02 20:04:40|85725.3|85675.3|85726.9|85676.9|85727.2|85677.2|85724.6|85674.6|22
1635883490000|2021-11-02 20:04:50|85727.6|85677.6|85727.4|85677.4|85728.2|85678.2|85725.8|85675.8|14
1635883500000|2021-11-02 20:05:00|85727.3|85677.3|85731.8|85681.8|85733.2|85683.2|85727.3|85677.3|28
1635883510000|2021-11-02 20:05:10|85731.9|85681.9|85736.4|85686.4|85736.6|85686.6|85731.9|85681.9|24
1635883520000|2021-11-02 20:05:20|85735.8|85685.8|85735.5|85685.5|85736.2|85686.2|85735.1|85685.1|8
1635883530000|2021-11-02 20:05:30|85736|85686|85742.1|85692.1|85743.3|85693.3|85736|85686|37
1635883540000|2021-11-02 20:05:40|85741.9|85691.9|85765|85715|85767.9|85717.9|85740.7|85690.7|42
1635883550000|2021-11-02 20:05:50|85767.6|85717.6|85763.6|85713.6|85767.6|85717.6|85759.5|85709.5|40
1635883560000|2021-11-02 20:06:00|85763.8|85713.8|85762.8|85712.8|85763.8|85713.8|85759.3|85709.3|37
1635883570000|2021-11-02 20:06:10|85763.2|85713.2|85762.8|85712.8|85764.4|85714.4|85760.4|85710.4|48
1635883580000|2021-11-02 20:06:20|85763|85713|85765.7|85715.7|85766|85716|85761.2|85711.2|26
1635883590000|2021-11-02 20:06:30|85765.8|85715.8|85767|85717|85767.6|85717.6|85765|85715|37
1635883600000|2021-11-02 20:06:40|85767.1|85717.1|85766.2|85716.2|85767.5|85717.5|85765.3|85715.3|25
1635883610000|2021-11-02 20:06:50|85766.6|85716.6|85769.4|85719.4|85769.8|85719.8|85766.6|85716.6|30
1635883620000|2021-11-02 20:07:00|85769.5|85719.5|85769|85719|85769.5|85719.5|85768.6|85718.6|13
1635883630000|2021-11-02 20:07:10|85769.2|85719.2|85770.1|85720.1|85770.3|85720.3|85769|85719|9
1635883640000|2021-11-02 20:07:20|85767|85717|85771.3|85721.3|85771.6|85721.6|85767|85717|20
1635883650000|2021-11-02 20:07:30|85770.4|85720.4|85769.4|85719.4|85771.1|85721.1|85768.9|85718.9|19
1635883660000|2021-11-02 20:07:40|85769.5|85719.5|85769.1|85719.1|85769.7|85719.7|85769|85719|23
1635883670000|2021-11-02 20:07:50|85769.3|85719.3|85769.2|85719.2|85769.3|85719.3|85768.6|85718.6|12
1635883680000|2021-11-02 20:08:00|85769|85719|85768.7|85718.7|85770.2|85720.2|85768.7|85718.7|18
1635883690000|2021-11-02 20:08:10|85768.9|85718.9|85768.5|85718.5|85769|85719|85768.4|85718.4|21
1635883700000|2021-11-02 20:08:20|85768.4|85718.4|85768.4|85718.4|85768.9|85718.9|85768.1|85718.1|9
1635883710000|2021-11-02 20:08:30|85768.5|85718.5|85767.7|85717.7|85768.8|85718.8|85767|85717|21
1635883720000|2021-11-02 20:08:40|85768.3|85718.3|85768.6|85718.6|85769.2|85719.2|85768.1|85718.1|20
1635883730000|2021-11-02 20:08:50|85768.7|85718.7|85769.1|85719.1|85769.1|85719.1|85768.5|85718.5|11
1635883740000|2021-11-02 20:09:00|85769|85719|85768.3|85718.3|85769.2|85719.2|85768.1|85718.1|21
1635883750000|2021-11-02 20:09:10|85768.2|85718.2|85768.3|85718.3|85768.5|85718.5|85768.2|85718.2|18
1635883760000|2021-11-02 20:09:20|85768.4|85718.4|85769.3|85719.3|85769.3|85719.3|85768.3|85718.3|8
1635883770000|2021-11-02 20:09:30|85769.4|85719.4|85768.3|85718.3|85769.4|85719.4|85767.6|85717.6|10
1635883780000|2021-11-02 20:09:40|85768.8|85718.8|85768.7|85718.7|85769.1|85719.1|85768.4|85718.4|10
1635883790000|2021-11-02 20:09:50|85768.8|85718.8|85769.6|85719.6|85769.6|85719.6|85768.8|85718.8|5
1635883800000|2021-11-02 20:10:00|85769.5|85719.5|85769.4|85719.4|85769.5|85719.5|85769.1|85719.1|9
1635883810000|2021-11-02 20:10:10|85769.3|85719.3|85769.1|85719.1|85769.3|85719.3|85769.1|85719.1|3
1635883820000|2021-11-02 20:10:20|85769|85719|85769.3|85719.3|85769.3|85719.3|85768.5|85718.5|5
1635883830000|2021-11-02 20:10:30|85769.1|85719.1|85768.9|85718.9|85769.1|85719.1|85768.5|85718.5|3
1635883840000|2021-11-02 20:10:40|85768.8|85718.8|85768.4|85718.4|85770.7|85720.7|85768.4|85718.4|7
1635883850000|2021-11-02 20:10:50|85768.5|85718.5|85769|85719|85769.1|85719.1|85768.3|85718.3|11
1635883860000|2021-11-02 20:11:00|85769.1|85719.1|85769.1|85719.1|85769.4|85719.4|85768.6|85718.6|7
1635883870000|2021-11-02 20:11:10|85769|85719|85768.7|85718.7|85769.1|85719.1|85768.5|85718.5|11
1635883890000|2021-11-02 20:11:30|85768.8|85718.8|85767.9|85717.9|85768.8|85718.8|85767.9|85717.9|9
1635883900000|2021-11-02 20:11:40|85768.6|85718.6|85768.6|85718.6|85768.9|85718.9|85767.7|85717.7|20
1635883910000|2021-11-02 20:11:50|85768.5|85718.5|85768.5|85718.5|85768.7|85718.7|85768|85718|14
1635883920000|2021-11-02 20:12:00|85768.2|85718.2|85767.6|85717.6|85768.2|85718.2|85767.1|85717.1|16
1635883930000|2021-11-02 20:12:10|85767.7|85717.7|85771.4|85721.4|85772.2|85722.2|85767.5|85717.5|26
1635883940000|2021-11-02 20:12:20|85771.2|85721.2|85772.3|85722.3|85772.5|85722.5|85771.2|85721.2|22
1635883950000|2021-11-02 20:12:30|85772.4|85722.4|85771.2|85721.2|85772.5|85722.5|85769.9|85719.9|25
1635883960000|2021-11-02 20:12:40|85771.4|85721.4|85771.1|85721.1|85771.5|85721.5|85770.7|85720.7|21
1635883970000|2021-11-02 20:12:50|85771.3|85721.3|85771.2|85721.2|85771.6|85721.6|85770.1|85720.1|16
1635883980000|2021-11-02 20:13:00|85769.5|85719.5|85768.9|85718.9|85770.7|85720.7|85767.5|85717.5|26
1635883990000|2021-11-02 20:13:10|85769.6|85719.6|85767.2|85717.2|85769.6|85719.6|85767.2|85717.2|16
1635884000000|2021-11-02 20:13:20|85767.3|85717.3|85766.6|85716.6|85767.4|85717.4|85766.6|85716.6|19
1635884010000|2021-11-02 20:13:30|85766.7|85716.7|85766.6|85716.6|85766.7|85716.7|85766.2|85716.2|10
1635884020000|2021-11-02 20:13:40|85766.4|85716.4|85767.7|85717.7|85768.3|85718.3|85766.2|85716.2|17
1635884030000|2021-11-02 20:13:50|85767.8|85717.8|85767.5|85717.5|85767.8|85717.8|85766.3|85716.3|16
1635884040000|2021-11-02 20:14:00|85767.3|85717.3|85767.1|85717.1|85767.8|85717.8|85765.5|85715.5|18
1635884050000|2021-11-02 20:14:10|85767.2|85717.2|85767|85717|85767.2|85717.2|85765.5|85715.5|16
1635884060000|2021-11-02 20:14:20|85767.7|85717.7|85767|85717|85767.7|85717.7|85766|85716|15
1635884070000|2021-11-02 20:14:30|85767.5|85717.5|85770.5|85720.5|85770.6|85720.6|85767.1|85717.1|21
1635884080000|2021-11-02 20:14:40|85770.3|85720.3|85770.3|85720.3|85770.9|85720.9|85770.1|85720.1|14
1635884090000|2021-11-02 20:14:50|85770.6|85720.6|85772|85722|85772.1|85722.1|85770.1|85720.1|21
1635884100000|2021-11-02 20:15:00|85772.1|85722.1|85771.4|85721.4|85772.1|85722.1|85771|85721|26
1635884110000|2021-11-02 20:15:10|85771|85721|85767.4|85717.4|85771|85721|85766.5|85716.5|31
1635884120000|2021-11-02 20:15:20|85767.1|85717.1|85765.2|85715.2|85768.2|85718.2|85765.2|85715.2|17
1635884130000|2021-11-02 20:15:30|85765.4|85715.4|85765.4|85715.4|85766|85716|85765.1|85715.1|21
1635884140000|2021-11-02 20:15:40|85765.3|85715.3|85765.7|85715.7|85765.7|85715.7|85764.8|85714.8|10
1635884150000|2021-11-02 20:15:50|85765.6|85715.6|85763.4|85713.4|85765.6|85715.6|85763.4|85713.4|23
1635884160000|2021-11-02 20:16:00|85762.9|85712.9|85761.5|85711.5|85763.7|85713.7|85761.4|85711.4|21
1635884170000|2021-11-02 20:16:10|85760.6|85710.6|85760.9|85710.9|85761.4|85711.4|85760.6|85710.6|16
1635884180000|2021-11-02 20:16:20|85760.8|85710.8|85760.5|85710.5|85761.2|85711.2|85760.2|85710.2|7
1635884190000|2021-11-02 20:16:30|85760.7|85710.7|85762.3|85712.3|85762.3|85712.3|85760.6|85710.6|18
1635884200000|2021-11-02 20:16:40|85762.2|85712.2|85759.7|85709.7|85762.8|85712.8|85759.1|85709.1|25
1635884210000|2021-11-02 20:16:50|85759.6|85709.6|85758.9|85708.9|85759.8|85709.8|85758.2|85708.2|26
1635884220000|2021-11-02 20:17:00|85759.2|85709.2|85758|85708|85759.2|85709.2|85757.7|85707.7|17
1635884230000|2021-11-02 20:17:10|85757.9|85707.9|85756.3|85706.3|85758.7|85708.7|85756.3|85706.3|23
1635884240000|2021-11-02 20:17:20|85756.9|85706.9|85757.3|85707.3|85757.7|85707.7|85756.1|85706.1|20
1635884250000|2021-11-02 20:17:30|85757.4|85707.4|85757.4|85707.4|85757.5|85707.5|85756.7|85706.7|8
1635884260000|2021-11-02 20:17:40|85758.2|85708.2|85757.5|85707.5|85758.2|85708.2|85757.3|85707.3|9
1635884270000|2021-11-02 20:17:50|85757.2|85707.2|85758.2|85708.2|85758.7|85708.7|85757.2|85707.2|13
1635884280000|2021-11-02 20:18:00|85758.3|85708.3|85759.4|85709.4|85759.4|85709.4|85758.3|85708.3|12
1635884290000|2021-11-02 20:18:10|85759.3|85709.3|85759.1|85709.1|85760.4|85710.4|85759.1|85709.1|13
1635884300000|2021-11-02 20:18:20|85759.4|85709.4|85759.3|85709.3|85759.4|85709.4|85758.9|85708.9|13
1635884310000|2021-11-02 20:18:30|85759.2|85709.2|85760.1|85710.1|85760.4|85710.4|85759.2|85709.2|9
1635884320000|2021-11-02 20:18:40|85759.5|85709.5|85759.5|85709.5|85760.1|85710.1|85759.4|85709.4|14
1635884330000|2021-11-02 20:18:50|85759.6|85709.6|85759.5|85709.5|85759.7|85709.7|85759.2|85709.2|8
1635884340000|2021-11-02 20:19:00|85759.3|85709.3|85757.1|85707.1|85759.3|85709.3|85757.1|85707.1|14
1635884350000|2021-11-02 20:19:10|85756.9|85706.9|85757.1|85707.1|85757.1|85707.1|85756.6|85706.6|5
1635884360000|2021-11-02 20:19:20|85756.8|85706.8|85756.4|85706.4|85757.1|85707.1|85756.4|85706.4|14
1635884370000|2021-11-02 20:19:30|85756.5|85706.5|85756.3|85706.3|85756.9|85706.9|85755.9|85705.9|17
1635884380000|2021-11-02 20:19:40|85756.1|85706.1|85756.2|85706.2|85756.2|85706.2|85755.6|85705.6|6
1635884390000|2021-11-02 20:19:50|85756.4|85706.4|85755.9|85705.9|85756.4|85706.4|85755.5|85705.5|16
1635884400000|2021-11-02 20:20:00|85755.6|85705.6|85754.9|85704.9|85755.7|85705.7|85754.6|85704.6|27
1635884410000|2021-11-02 20:20:10|85755|85705|85752.4|85702.4|85755.1|85705.1|85752.4|85702.4|21
1635884420000|2021-11-02 20:20:20|85752.8|85702.8|85747.7|85697.7|85753.4|85703.4|85747.6|85697.6|39
1635884430000|2021-11-02 20:20:30|85747.6|85697.6|85745.8|85695.8|85749.2|85699.2|85745.8|85695.8|52
1635884440000|2021-11-02 20:20:40|85745.7|85695.7|85745.1|85695.1|85746.9|85696.9|85743.9|85693.9|52
1635884450000|2021-11-02 20:20:50|85744.9|85694.9|85751.6|85701.6|85753.4|85703.4|85744.9|85694.9|28
1635884460000|2021-11-02 20:21:00|85751.7|85701.7|85753.4|85703.4|85753.4|85703.4|85751.7|85701.7|26
1635884470000|2021-11-02 20:21:10|85753.5|85703.5|85753.7|85703.7|85753.7|85703.7|85753.3|85703.3|12
1635884480000|2021-11-02 20:21:20|85754.6|85704.6|85756.3|85706.3|85756.3|85706.3|85754.1|85704.1|13
1635884490000|2021-11-02 20:21:30|85755.8|85705.8|85756.7|85706.7|85756.7|85706.7|85755.2|85705.2|14
1635884500000|2021-11-02 20:21:40|85756.8|85706.8|85762.8|85712.8|85762.8|85712.8|85756.7|85706.7|44
1635884510000|2021-11-02 20:21:50|85763.4|85713.4|85763.4|85713.4|85765.6|85715.6|85763.4|85713.4|21
1635884520000|2021-11-02 20:22:00|85762.8|85712.8|85765.8|85715.8|85765.9|85715.9|85762.8|85712.8|17
1635884530000|2021-11-02 20:22:10|85766|85716|85765.8|85715.8|85766|85716|85765.8|85715.8|5
1635884540000|2021-11-02 20:22:20|85765.7|85715.7|85765.4|85715.4|85765.7|85715.7|85765.4|85715.4|7
1635884550000|2021-11-02 20:22:30|85765.2|85715.2|85765.1|85715.1|85765.8|85715.8|85764.9|85714.9|11
1635884560000|2021-11-02 20:22:40|85765.8|85715.8|85765.1|85715.1|85766.2|85716.2|85764.6|85714.6|25
1635884570000|2021-11-02 20:22:50|85765|85715|85765.3|85715.3|85765.7|85715.7|85765|85715|7
1635884580000|2021-11-02 20:23:00|85765.2|85715.2|85765.2|85715.2|85765.8|85715.8|85765.1|85715.1|15
1635884590000|2021-11-02 20:23:10|85765.3|85715.3|85764.9|85714.9|85765.4|85715.4|85764.6|85714.6|12
1635884600000|2021-11-02 20:23:20|85765|85715|85765|85715|85766.3|85716.3|85765|85715|21
1635884610000|2021-11-02 20:23:30|85765.7|85715.7|85765|85715|85765.7|85715.7|85765|85715|13
1635884620000|2021-11-02 20:23:40|85765.2|85715.2|85765.1|85715.1|85765.7|85715.7|85765|85715|16
1635884630000|2021-11-02 20:23:50|85765.3|85715.3|85765.4|85715.4|85765.8|85715.8|85765.1|85715.1|15
1635884640000|2021-11-02 20:24:00|85765.3|85715.3|85764.9|85714.9|85765.4|85715.4|85764.7|85714.7|21
1635884650000|2021-11-02 20:24:10|85761.3|85711.3|85761.4|85711.4|85762.6|85712.6|85760.2|85710.2|28
1635884660000|2021-11-02 20:24:20|85761|85711|85765.4|85715.4|85765.6|85715.6|85758.2|85708.2|43
1635884670000|2021-11-02 20:24:30|85765.7|85715.7|85765.3|85715.3|85766.7|85716.7|85763.8|85713.8|44
1635884680000|2021-11-02 20:24:40|85765.8|85715.8|85765.8|85715.8|85766.7|85716.7|85764.6|85714.6|39
1635884690000|2021-11-02 20:24:50|85766.2|85716.2|85767.7|85717.7|85770.1|85720.1|85766.2|85716.2|35
1635884700000|2021-11-02 20:25:00|85767.9|85717.9|85768.3|85718.3|85769.5|85719.5|85767.8|85717.8|20
1635884710000|2021-11-02 20:25:10|85768.4|85718.4|85767.4|85717.4|85768.4|85718.4|85766.7|85716.7|16
1635884720000|2021-11-02 20:25:20|85767.5|85717.5|85767.2|85717.2|85767.5|85717.5|85766.7|85716.7|13
1635884730000|2021-11-02 20:25:30|85767.5|85717.5|85768|85718|85768.1|85718.1|85766.7|85716.7|7
1635884740000|2021-11-02 20:25:40|85767.8|85717.8|85767|85717|85767.8|85717.8|85767|85717|7
1635884750000|2021-11-02 20:25:50|85767.3|85717.3|85767.9|85717.9|85768.5|85718.5|85766.9|85716.9|15
1635884760000|2021-11-02 20:26:00|85768.1|85718.1|85758.7|85708.7|85768.1|85718.1|85757.6|85707.6|24
1635884770000|2021-11-02 20:26:10|85759.1|85709.1|85746.4|85696.4|85759.1|85709.1|85745.6|85695.6|57
1635884780000|2021-11-02 20:26:20|85745.9|85695.9|85746.1|85696.1|85747|85697|85744.8|85694.8|28
1635884790000|2021-11-02 20:26:30|85745.8|85695.8|85744.2|85694.2|85747.4|85697.4|85741.7|85691.7|28
1635884800000|2021-11-02 20:26:40|85743.5|85693.5|85738.7|85688.7|85744.7|85694.7|85736.9|85686.9|19
1635884810000|2021-11-02 20:26:50|85737|85687|85738|85688|85739.6|85689.6|85736.5|85686.5|38
1635884820000|2021-11-02 20:27:00|85737.9|85687.9|85740.2|85690.2|85740.9|85690.9|85736.8|85686.8|41
1635884830000|2021-11-02 20:27:10|85741|85691|85741.4|85691.4|85741.4|85691.4|85740.2|85690.2|29
1635884840000|2021-11-02 20:27:20|85741.3|85691.3|85740.1|85690.1|85742.3|85692.3|85740.1|85690.1|35
1635884850000|2021-11-02 20:27:30|85740|85690|85744.8|85694.8|85745.1|85695.1|85739.8|85689.8|31
1635884860000|2021-11-02 20:27:40|85745.5|85695.5|85747.8|85697.8|85748.7|85698.7|85745.5|85695.5|21
1635884870000|2021-11-02 20:27:50|85748.1|85698.1|85738.8|85688.8|85749.2|85699.2|85738.8|85688.8|32
1635884880000|2021-11-02 20:28:00|85738.4|85688.4|85739.6|85689.6|85740.3|85690.3|85738.3|85688.3|21
1635884890000|2021-11-02 20:28:10|85740.2|85690.2|85739.5|85689.5|85740.2|85690.2|85739.1|85689.1|16
1635884900000|2021-11-02 20:28:20|85739.4|85689.4|85739.7|85689.7|85740.1|85690.1|85739.1|85689.1|15
1635884910000|2021-11-02 20:28:30|85740|85690|85740.1|85690.1|85740.4|85690.4|85737.9|85687.9|20
1635884920000|2021-11-02 20:28:40|85740.3|85690.3|85739.8|85689.8|85740.6|85690.6|85739|85689|16
1635884930000|2021-11-02 20:28:50|85739.6|85689.6|85740.1|85690.1|85740.3|85690.3|85739.6|85689.6|17
1635884940000|2021-11-02 20:29:00|85740|85690|85742.1|85692.1|85742.6|85692.6|85737.9|85687.9|34
1635884950000|2021-11-02 20:29:10|85741.9|85691.9|85742.7|85692.7|85743.1|85693.1|85741.8|85691.8|25
1635884960000|2021-11-02 20:29:20|85745.5|85695.5|85745|85695|85745.8|85695.8|85744.5|85694.5|31
1635884970000|2021-11-02 20:29:30|85745.1|85695.1|85743.7|85693.7|85745.3|85695.3|85742.8|85692.8|33
1635884980000|2021-11-02 20:29:40|85743.4|85693.4|85749.2|85699.2|85749.2|85699.2|85743.4|85693.4|27
1635884990000|2021-11-02 20:29:50|85748.6|85698.6|85746.9|85696.9|85749.2|85699.2|85745.5|85695.5|38
1635885000000|2021-11-02 20:30:00|85746.6|85696.6|85741.5|85691.5|85746.6|85696.6|85740.3|85690.3|47
1635885010000|2021-11-02 20:30:10|85741.3|85691.3|85739.1|85689.1|85746.1|85692.2|85731.2|85672.9|62
1635885020000|2021-11-02 20:30:20|85739.7|85689.7|85729.2|85679.2|85756|85690.5|85727.5|85652.3|71
1635885030000|2021-11-02 20:30:30|85728.7|85678.7|85729.6|85679.6|85731.2|85681.2|85727.8|85677.8|20
1635885040000|2021-11-02 20:30:40|85729.5|85679.5|85728|85678|85729.5|85679.5|85728|85678|10
1635885050000|2021-11-02 20:30:50|85728.4|85678.4|85730|85680|85730.6|85680.6|85725.1|85675.1|25
1635885060000|2021-11-02 20:31:00|85730.2|85680.2|85730.5|85680.5|85730.5|85680.5|85724.4|85674.4|32
1635885070000|2021-11-02 20:31:10|85727.3|85677.3|85729.9|85679.9|85731.2|85681.2|85726.6|85676.6|17
1635885080000|2021-11-02 20:31:20|85729.4|85679.4|85726|85676|85729.4|85679.4|85724.9|85674.9|31
1635885090000|2021-11-02 20:31:30|85725.2|85675.2|85723|85673|85726.2|85676.2|85722.8|85672.8|14
1635885100000|2021-11-02 20:31:40|85722.8|85672.8|85717.7|85667.7|85722.8|85672.8|85717.5|85667.5|20
1635885110000|2021-11-02 20:31:50|85718|85668|85719.6|85669.6|85720.5|85670.5|85717.1|85667.1|16
1635885120000|2021-11-02 20:32:00|85719.5|85669.5|85718.5|85668.5|85719.8|85669.8|85718.5|85668.5|17
1635885130000|2021-11-02 20:32:10|85718.9|85668.9|85719.5|85669.5|85719.5|85669.5|85718.9|85668.9|10
1635885140000|2021-11-02 20:32:20|85720.6|85670.6|85720|85670|85721.4|85671.4|85719.5|85669.5|9
1635885150000|2021-11-02 20:32:30|85719.4|85669.4|85720.9|85670.9|85720.9|85670.9|85719.4|85669.4|6
1635885160000|2021-11-02 20:32:40|85720.1|85670.1|85719.3|85669.3|85720.5|85670.5|85719.3|85669.3|12
1635885170000|2021-11-02 20:32:50|85720.7|85670.7|85708.6|85658.6|85720.7|85670.7|85707.9|85657.9|19
1635885180000|2021-11-02 20:33:00|85707.5|85657.5|85714.8|85664.8|85716.2|85666.2|85702.4|85652.4|33
1635885190000|2021-11-02 20:33:10|85715.8|85665.8|85718.3|85668.3|85718.9|85668.9|85714.3|85664.3|20
1635885200000|2021-11-02 20:33:20|85717.5|85667.5|85719.8|85669.8|85720.7|85670.7|85705|85655|33
1635885210000|2021-11-02 20:33:30|85719.5|85669.5|85715.8|85665.8|85721.8|85671.8|85708.2|85658.2|55
1635885220000|2021-11-02 20:33:40|85717.5|85667.5|85716|85666|85721.5|85671.5|85714.2|85664.2|49
1635885230000|2021-11-02 20:33:50|85715.8|85665.8|85718|85668|85718|85668|85707.6|85657.6|47
1635885240000|2021-11-02 20:34:00|85716.3|85666.3|85738.3|85688.3|85739.9|85689.9|85711.1|85661.1|59
1635885250000|2021-11-02 20:34:10|85743.1|85693.1|85731.2|85681.2|85754.1|85694|85729.8|85667|49
1635885260000|2021-11-02 20:34:20|85730.9|85680.9|85731.3|85681.3|85734.1|85684.1|85729.4|85679.4|17
1635885270000|2021-11-02 20:34:30|85730.7|85680.7|85730.5|85680.5|85731.5|85681.5|85728.8|85678.8|17
1635885280000|2021-11-02 20:34:40|85729.9|85679.9|85727.9|85677.9|85729.9|85679.9|85726.1|85676.1|17
1635885290000|2021-11-02 20:34:50|85727.5|85677.5|85713.7|85663.7|85727.5|85677.5|85712.7|85662.7|31
1635885300000|2021-11-02 20:35:00|85712.1|85662.1|85712.5|85662.5|85715.2|85665.2|85710.7|85660.7|35
1635885310000|2021-11-02 20:35:10|85712.2|85662.2|85711.1|85661.1|85712.5|85662.5|85711.1|85661.1|13
1635885320000|2021-11-02 20:35:20|85711|85661|85716.8|85666.8|85718.9|85668.9|85709.7|85659.7|50
1635885330000|2021-11-02 20:35:30|85716.4|85666.4|85727.5|85677.5|85731.4|85681.3|85715.9|85660.1|51
1635885340000|2021-11-02 20:35:40|85729.1|85679.1|85727.7|85677.7|85733.1|85682.6|85721.2|85659.1|40
1635885350000|2021-11-02 20:35:50|85727.5|85677.5|85724.3|85674.3|85733.5|85683.5|85718.5|85655.2|43
1635885360000|2021-11-02 20:36:00|85724.6|85674.6|85728.4|85678.4|85736.2|85686.2|85724.5|85674.5|33
1635885370000|2021-11-02 20:36:10|85727|85677|85727.8|85677.8|85731.3|85681.3|85726.9|85676.9|15
1635885380000|2021-11-02 20:36:20|85728.1|85678.1|85729.5|85679.5|85732.5|85682.5|85727.6|85677.6|15
1635885390000|2021-11-02 20:36:30|85729.3|85679.3|85723.9|85673.9|85734.3|85684.3|85719.5|85659|32
1635885400000|2021-11-02 20:36:40|85724.4|85674.4|85737.3|85687.3|85737.3|85687.3|85723.5|85662.8|43
1635885410000|2021-11-02 20:36:50|85738|85688|85727.9|85677.9|85738|85688|85727.1|85677.1|29
1635885420000|2021-11-02 20:37:00|85727.6|85677.6|85735.1|85685.1|85744.9|85689.1|85724.1|85671.2|46
1635885430000|2021-11-02 20:37:10|85739.3|85689.3|85744|85694|85744|85694|85737.6|85687.6|52
1635885440000|2021-11-02 20:37:20|85744.3|85694.3|85745.6|85695.6|85746.6|85696.6|85742|85692|26
1635885450000|2021-11-02 20:37:30|85745.8|85695.8|85744|85694|85746.2|85696.2|85743.9|85693.9|17
1635885460000|2021-11-02 20:37:40|85744.5|85694.5|85741.6|85691.6|85745.3|85695.3|85741.6|85691.6|20
1635885470000|2021-11-02 20:37:50|85741.7|85691.7|85732.4|85682.4|85743.5|85693.5|85732.4|85682.4|40
1635885480000|2021-11-02 20:38:00|85732.2|85682.2|85740.2|85690.2|85740.7|85690.7|85732.2|85682.2|22
1635885490000|2021-11-02 20:38:10|85740.3|85690.3|85744.9|85694.9|85746.5|85696.5|85739.5|85689.5|19
1635885500000|2021-11-02 20:38:20|85745.3|85695.3|85746.9|85696.9|85747.6|85697.6|85743.6|85693.6|17
1635885510000|2021-11-02 20:38:30|85746.8|85696.8|85734.7|85684.7|85746.8|85696.8|85733.1|85683.1|22
1635885520000|2021-11-02 20:38:40|85733.1|85683.1|85739.8|85689.8|85744.7|85694.7|85729.9|85679.9|39
1635885530000|2021-11-02 20:38:50|85740.7|85690.7|85745.2|85695.2|85745.2|85695.2|85740.1|85690.1|33
1635885540000|2021-11-02 20:39:00|85745.1|85695.1|85750.6|85700.6|85754.5|85704.5|85744.7|85694.7|41
1635885550000|2021-11-02 20:39:10|85748.9|85698.9|85750.9|85700.9|85757.1|85707.1|85744.9|85694.9|56
1635885560000|2021-11-02 20:39:20|85750.6|85700.6|85748.3|85698.3|85750.9|85700.9|85747.8|85697.8|23
1635885570000|2021-11-02 20:39:30|85748.9|85698.9|85741.5|85691.5|85751.7|85701.7|85741.1|85691.1|43
1635885580000|2021-11-02 20:39:40|85741.6|85691.6|85740.2|85690.2|85748.8|85696.6|85738.4|85676.3|37
1635885590000|2021-11-02 20:39:50|85739.9|85689.9|85742.4|85692.4|85742.9|85692.9|85738.6|85688.6|29
1635885600000|2021-11-02 20:40:00|85741.6|85691.6|85741.5|85691.5|85748.1|85698.1|85732.9|85671.8|49
1635885610000|2021-11-02 20:40:10|85740|85690|85737.4|85687.4|85747.1|85690.8|85736.3|85676.9|40
1635885620000|2021-11-02 20:40:20|85737.9|85687.9|85736.4|85686.4|85740|85690|85736.4|85686.4|24
1635885630000|2021-11-02 20:40:30|85736.5|85686.5|85735.7|85685.7|85745.9|85688.4|85731.5|85670.5|33
1635885640000|2021-11-02 20:40:40|85735.9|85685.9|85731|85681|85744.7|85685.9|85730.1|85674.7|47
1635885650000|2021-11-02 20:40:50|85731.2|85681.2|85731.8|85681.8|85734|85684|85731.2|85681.2|37
1635885660000|2021-11-02 20:41:00|85731.7|85681.7|85736.7|85686.7|85739.1|85689.1|85731.1|85681.1|41
1635885670000|2021-11-02 20:41:10|85735.7|85685.7|85829.7|85725.7|85840.6|85736.6|85735.7|85676.5|59
1635885680000|2021-11-02 20:41:20|85831.6|85727.6|85823.4|85719.4|85838|85734|85823.3|85719.3|17
1635885690000|2021-11-02 20:41:30|85823.6|85719.6|85811.1|85707.1|85833.2|85738.9|85803.6|85702.4|56
1635885700000|2021-11-02 20:41:40|85811.4|85707.4|85802.3|85705.6|85819.9|85720.8|85792.6|85695.6|61
1635885710000|2021-11-02 20:41:50|85803.5|85708.4|85817.4|85713.4|85839.9|85735.9|85796.5|85695.8|68
1635885720000|2021-11-02 20:42:00|85822.6|85718.6|85804.3|85704.9|85822.6|85718.6|85796.1|85692.1|72
1635885730000|2021-11-02 20:42:10|85803.2|85707|85810.4|85706.4|85823.8|85719.8|85798.4|85694.4|60
1635885740000|2021-11-02 20:42:20|85817.7|85713.7|85803.3|85710.9|85820.4|85716.4|85789.6|85691|75
1635885750000|2021-11-02 20:42:30|85801.1|85708.8|85815.8|85736.8|85822.6|85736.8|85792.4|85701.1|73
1635885760000|2021-11-02 20:42:40|85817|85736.7|85831.3|85729.7|85831.3|85744.3|85809.8|85721.4|37
1635885770000|2021-11-02 20:42:50|85832.1|85728.1|85824|85747.8|85832.1|85747.8|85814.9|85728.1|30
1635885780000|2021-11-02 20:43:00|85823.9|85745.9|85768.5|85664.5|85832.3|85758|85768.5|85664.5|60
1635885790000|2021-11-02 20:43:10|85768.6|85664.6|85767.6|85663.6|85777.3|85673.3|85760|85656|71
1635885800000|2021-11-02 20:43:20|85766.5|85662.5|85767.6|85667.1|85771.3|85678.3|85758|85656.8|65
1635885810000|2021-11-02 20:43:30|85768.4|85664.4|85770.9|85666.9|85772.2|85675.2|85763|85660.9|47
1635885820000|2021-11-02 20:43:40|85771|85667|85769.1|85665.8|85772.7|85673.1|85765.7|85663.7|31
1635885830000|2021-11-02 20:43:50|85770.2|85666.2|85790.5|85686.5|85791.4|85687.9|85767.8|85663.8|38
1635885840000|2021-11-02 20:44:00|85790.3|85686.3|85815|85711|85829.6|85725.6|85790.3|85686.3|72
1635885850000|2021-11-02 20:44:10|85812.5|85708.5|85799.1|85703|85813|85709.2|85792|85698.5|31
1635885860000|2021-11-02 20:44:20|85796.4|85704.8|85808.3|85704.3|85818.9|85733.4|85783.4|85698.6|26
1635885870000|2021-11-02 20:44:30|85808.1|85705|85802.2|85698.2|85808.2|85710.8|85792.4|85698.2|22
1635885880000|2021-11-02 20:44:40|85797.3|85702|85810.7|85706.7|85815.1|85718.9|85797.3|85699.2|22
1635885890000|2021-11-02 20:44:50|85818.4|85714.4|85802.8|85698.8|85818.4|85715|85798.8|85698.2|43
1635885900000|2021-11-02 20:45:00|85815.1|85711.1|85806.5|85709.1|85817|85717.2|85796.4|85698.4|72
1635885910000|2021-11-02 20:45:10|85801|85710.6|85811.2|85707.2|85815.8|85717.1|85801|85703.8|59
1635885920000|2021-11-02 20:45:20|85810.9|85708.7|85815.9|85711.9|85823.1|85719.1|85781.1|85691.7|62
1635885930000|2021-11-02 20:45:30|85814.1|85710.1|85805.3|85701.3|85814.1|85710.1|85804.4|85700.8|33
1635885940000|2021-11-02 20:45:40|85805.2|85701.2|85815|85711|85821|85717|85805.2|85701.2|32
1635885950000|2021-11-02 20:45:50|85814.8|85710.8|85810.5|85706.5|85815.6|85711.6|85810.1|85706.1|12
1635885960000|2021-11-02 20:46:00|85809.8|85705.8|85809.3|85705.3|85814.2|85712.2|85804.2|85704.5|21
1635885970000|2021-11-02 20:46:10|85808.9|85704.9|85810.2|85706.2|85817.2|85713.2|85808.9|85704.9|20
1635885980000|2021-11-02 20:46:20|85809.9|85705.9|85805.3|85710.7|85817.9|85713.9|85801.3|85705.4|57
1635885990000|2021-11-02 20:46:30|85810.3|85708.5|85806.7|85712.6|85814.7|85713.8|85803.5|85706.4|31
1635886000000|2021-11-02 20:46:40|85810.8|85706.8|85810.2|85706.2|85816|85712|85809.9|85705.9|29
1635886010000|2021-11-02 20:46:50|85810|85706|85802.9|85698.9|85810|85706.1|85797.6|85698.1|17
1635886020000|2021-11-02 20:47:00|85802.8|85698.8|85809.1|85715.3|85815.1|85715.3|85800.2|85698.8|29
1635886030000|2021-11-02 20:47:10|85809|85715.2|85807.6|85703.6|85811.9|85715.3|85806.2|85702.2|35
1635886040000|2021-11-02 20:47:20|85812.6|85708.6|85806.8|85702.8|85812.8|85711.7|85792.7|85699.8|32
1635886050000|2021-11-02 20:47:30|85806.4|85702.9|85808|85708.6|85813.3|85717.5|85796.5|85701.1|29
1635886060000|2021-11-02 20:47:40|85808.4|85709.9|85809.6|85705.6|85812.2|85715|85798.3|85701.8|54
1635886070000|2021-11-02 20:47:50|85810.4|85706.4|85809.4|85705.4|85810.4|85714.2|85797.3|85703|32
1635886080000|2021-11-02 20:48:00|85810.6|85706.6|85813.4|85709.9|85814.6|85710.6|85799.2|85700.4|27
1635886090000|2021-11-02 20:48:10|85813.6|85709.6|85807.6|85703.6|85817.2|85713.2|85806.7|85703.5|45
1635886100000|2021-11-02 20:48:20|85811.1|85707.1|85812.1|85713.2|85814.1|85714.5|85807|85706|29
1635886110000|2021-11-02 20:48:30|85809.5|85712.3|85809.4|85705.4|85812.3|85717|85800.3|85704.4|28
1635886120000|2021-11-02 20:48:40|85810.9|85706.9|85801.3|85712.6|85812.3|85718.4|85798|85703.7|35
1635886130000|2021-11-02 20:48:50|85802.8|85712|85798.7|85717.9|85810.7|85717.9|85795.8|85708.9|19
1635886140000|2021-11-02 20:49:00|85798.9|85718|85800.3|85716.3|85810.9|85722.9|85772.5|85698.2|68
1635886150000|2021-11-02 20:49:10|85807.6|85703.6|85777.3|85727.3|85812.9|85727.5|85773.2|85696.5|56
1635886160000|2021-11-02 20:49:20|85777.9|85727.9|85812.9|85708.9|85818.7|85728.8|85777|85708.6|19
1635886170000|2021-11-02 20:49:30|85812.8|85708.8|85809.8|85705.8|85821|85721|85794.2|85701.3|53
1635886180000|2021-11-02 20:49:40|85811.2|85707.2|85819.1|85716.7|85822.4|85718.4|85806|85705.2|51
1635886190000|2021-11-02 20:49:50|85815.6|85714.9|85813.7|85763.7|85862.8|85763.8|85804.4|85705.8|48
1635886200000|2021-11-02 20:50:00|85831.5|85750.5|85837.9|85750.2|85846.1|85761.2|85831.5|85742.6|38
1635886210000|2021-11-02 20:50:10|85845.8|85741.8|85838.8|85740.3|85845.8|85768.4|85815.2|85734|59
1635886220000|2021-11-02 20:50:20|85836.6|85743|85819.2|85769.2|85842|85769.2|85816.3|85733|37
1635886230000|2021-11-02 20:50:30|85817.1|85767.1|85819.6|85769.6|85820.7|85770.7|85816.5|85766.5|16
1635886240000|2021-11-02 20:50:40|85820.2|85770.2|85822.7|85772.7|85839|85772.7|85819.9|85755.6|18
1635886250000|2021-11-02 20:50:50|85832.5|85761.8|85840.2|85736.2|85847.7|85773.5|85819.2|85730.4|49
1635886260000|2021-11-02 20:51:00|85839.9|85735.9|85840.1|85738.6|85844.5|85769|85819|85735.9|66
1635886270000|2021-11-02 20:51:10|85841.3|85737.3|85820.9|85770.9|85841.6|85774.6|85818.5|85733.4|38
1635886280000|2021-11-02 20:51:20|85819.8|85769.8|85822.4|85772.4|85824|85774|85818.2|85768.2|23
1635886290000|2021-11-02 20:51:30|85822.5|85772.5|85835.3|85731.3|85840.2|85773.8|85819.7|85731.3|28
1635886300000|2021-11-02 20:51:40|85836|85732|85833.4|85729.4|85841.6|85754.1|85820.6|85716.6|56
1635886310000|2021-11-02 20:51:50|85834.8|85730.8|85836.6|85732.6|85841.3|85748.3|85822.9|85718.9|57
1635886320000|2021-11-02 20:52:00|85837.2|85733.2|85838|85734|85844.1|85776.7|85815.5|85732.1|55
1635886330000|2021-11-02 20:52:10|85838.5|85734.5|85835.8|85738|85842.4|85767.9|85816.1|85732|61
1635886340000|2021-11-02 20:52:20|85835.9|85740.5|85837.6|85733.6|85843.3|85763.8|85813.8|85731.5|53
1635886350000|2021-11-02 20:52:30|85838.7|85734.7|85818.2|85768.2|85839|85768.9|85816.1|85731.7|35
1635886360000|2021-11-02 20:52:40|85843.5|85739.5|85838.8|85738.8|85843.5|85767.9|85817.1|85738.8|14
1635886370000|2021-11-02 20:52:50|85839.7|85738.2|85817.4|85767.4|85839.7|85768.8|85815|85734.7|18
1635886380000|2021-11-02 20:53:00|85816.6|85766.6|85815.5|85765.5|85839.6|85767.8|85815.1|85735.5|25
1635886390000|2021-11-02 20:53:10|85814.7|85764.7|85817.5|85767.5|85834|85767.5|85814.5|85743.3|22
1635886400000|2021-11-02 20:53:20|85816.4|85766.4|85776.4|85672.4|85838.3|85768|85776.4|85672.4|35
1635886410000|2021-11-02 20:53:30|85774.6|85670.6|85786.2|85682.2|85800.2|85696.2|85753|85649|73
1635886420000|2021-11-02 20:53:40|85783.4|85679.4|85816.5|85712.5|85833.9|85729.9|85774.2|85670.2|69
1635886430000|2021-11-02 20:53:50|85823.3|85719.3|85811.1|85707.1|85827.1|85723.1|85811.1|85707.1|49
1635886440000|2021-11-02 20:54:00|85814.5|85710.5|85781.4|85677.4|85830.4|85726.4|85781.4|85677.4|67
1635886450000|2021-11-02 20:54:10|85813.3|85709.3|85771.1|85667.1|85827.9|85723.9|85765|85661|72
1635886460000|2021-11-02 20:54:20|85771.5|85667.5|85778.4|85674.4|85781|85677|85765.9|85661.9|51
1635886470000|2021-11-02 20:54:30|85777.4|85673.4|85838.8|85734.8|85850.8|85746.8|85737.2|85633.2|59
1635886480000|2021-11-02 20:54:40|85838|85734|85807.3|85703.3|85838|85734|85787.8|85683.8|71
1635886490000|2021-11-02 20:54:50|85808.6|85704.6|85798.7|85694.7|85817.8|85713.8|85794.5|85690.5|49
1635886500000|2021-11-02 20:55:00|85818.1|85714.1|85799.4|85695.4|85818.1|85714.1|85795.4|85691.4|43
1635886510000|2021-11-02 20:55:10|85799.6|85695.6|85798.4|85694.4|85806.1|85702.1|85797.5|85693.5|18
1635886520000|2021-11-02 20:55:20|85801.2|85697.2|85798.4|85694.4|85802.1|85698.1|85798.3|85694.3|8
1635886530000|2021-11-02 20:55:30|85797.3|85693.3|85793.2|85689.2|85805.4|85701.4|85792.9|85688.9|22
1635886540000|2021-11-02 20:55:40|85794|85690|85795|85691|85799.8|85695.8|85791.6|85687.6|18
1635886550000|2021-11-02 20:55:50|85794.3|85690.3|85794.1|85690.1|85796|85692|85793.8|85689.8|13
1635886560000|2021-11-02 20:56:00|85795.1|85691.1|85795|85691|85807.1|85703.1|85792.9|85688.9|21
1635886570000|2021-11-02 20:56:10|85794.7|85690.7|85795.9|85691.9|85802.3|85698.3|85794.6|85690.6|13
1635886580000|2021-11-02 20:56:20|85796.9|85692.9|85794.8|85690.8|85798|85694|85794.3|85690.3|12
1635886590000|2021-11-02 20:56:30|85794.5|85690.5|85793.9|85689.9|85795.5|85691.5|85792.3|85688.3|9
1635886600000|2021-11-02 20:56:40|85794.5|85690.5|85798.2|85694.2|85807|85703|85793.8|85689.8|10
1635886610000|2021-11-02 20:56:50|85799.9|85695.9|85795.2|85691.2|85799.9|85695.9|85795.2|85691.2|6
1635886620000|2021-11-02 20:57:00|85795.3|85691.3|85798.9|85694.9|85799.7|85695.7|85794.7|85690.7|10
1635886630000|2021-11-02 20:57:10|85796.7|85692.7|85796.3|85692.3|85799.2|85695.2|85795.8|85691.8|11
1635886640000|2021-11-02 20:57:20|85795.4|85691.4|85797.4|85693.4|85803.7|85699.7|85794.4|85690.4|14
1635886650000|2021-11-02 20:57:30|85797.1|85693.1|85790.1|85686.1|85797.1|85693.1|85789.2|85685.2|20
1635886660000|2021-11-02 20:57:40|85790.2|85686.2|85792.3|85688.3|85794.5|85690.5|85789.1|85685.1|20
1635886670000|2021-11-02 20:57:50|85792.7|85688.7|85791.6|85687.6|85793.5|85689.5|85789.8|85685.8|26
1635886680000|2021-11-02 20:58:00|85791.9|85687.9|85803.8|85699.8|85803.8|85699.8|85789.4|85685.4|19
1635886690000|2021-11-02 20:58:10|85801.3|85697.3|85803.3|85699.3|85807.6|85703.6|85800.5|85696.5|21
1635886700000|2021-11-02 20:58:20|85798.3|85694.3|85804.3|85700.3|85805.4|85701.4|85794.6|85690.6|21
1635886710000|2021-11-02 20:58:30|85804.4|85700.4|85805.4|85701.4|85807.4|85703.4|85797.3|85693.3|22
1635886720000|2021-11-02 20:58:40|85812.2|85708.2|85806.5|85702.5|85818.8|85714.8|85795.3|85691.3|13
1635886730000|2021-11-02 20:58:50|85800.1|85696.1|85803.8|85699.8|85812.8|85708.8|85798.1|85694.1|18
1635886740000|2021-11-02 20:59:00|85800.2|85696.2|85803.9|85699.9|85814.6|85710.6|85793.3|85689.3|19
1635886750000|2021-11-02 20:59:10|85828.2|85724.2|85810.7|85706.7|85828.2|85724.2|85805.6|85701.6|11
1635886760000|2021-11-02 20:59:20|85806.6|85702.6|85814.9|85710.9|85820.6|85716.6|85799.4|85695.4|11
1635886770000|2021-11-02 20:59:30|85801.1|85697.1|85799.9|85695.9|85802.3|85698.3|85799.9|85695.9|6
1635886780000|2021-11-02 20:59:40|85800.9|85696.9|85799.6|85695.6|85800.9|85696.9|85799.3|85695.3|13
1635886790000|2021-11-02 20:59:50|85801.2|85697.2|85804.1|85700.1|85808.5|85704.5|85801.2|85697.2|18
1635886800000|2021-11-02 21:00:00|85805.8|85701.8|85814.9|85710.9|85814.9|85710.9|85805.8|85701.8|2
1635886950000|2021-11-02 21:02:30|85838.1|85734.1|85838|85734|85838.1|85734.1|85838|85734|2
1635886960000|2021-11-02 21:02:40|85838.1|85734.1|85838.2|85734.2|85838.2|85734.2|85838.1|85734.1|2
1635886970000|2021-11-02 21:02:50|85838.1|85734.1|85838.3|85734.3|85838.3|85734.3|85838.1|85734.1|4
1635886980000|2021-11-02 21:03:00|85837.5|85733.5|85837.3|85733.3|85837.5|85733.5|85837.3|85733.3|6
1635886990000|2021-11-02 21:03:10|85838.1|85734.1|85838.1|85734.1|85838.1|85734.1|85835.2|85731.2|3
1635887000000|2021-11-02 21:03:20|85838.9|85734.9|85838.9|85734.9|85838.9|85734.9|85838.9|85734.9|1
1635887020000|2021-11-02 21:03:40|85839.1|85735.1|85839.1|85735.1|85839.1|85735.1|85839.1|85735.1|1
1635887040000|2021-11-02 21:04:00|85840|85736|85833.4|85729.4|85840|85736|85833|85729|13
1635887050000|2021-11-02 21:04:10|85833.2|85729.2|85829.7|85725.7|85833.2|85729.2|85829.7|85725.7|6
1635887060000|2021-11-02 21:04:20|85830.7|85726.7|85832.4|85728.4|85832.4|85728.4|85830.7|85726.7|10
1635887070000|2021-11-02 21:04:30|85833|85729|85812.2|85708.2|85835.6|85731.6|85812.2|85708.2|6
1635887080000|2021-11-02 21:04:40|85812.3|85708.3|85800.7|85696.7|85812.3|85708.3|85794.3|85690.3|11
1635887090000|2021-11-02 21:04:50|85800.6|85696.6|85814.7|85710.7|85814.7|85710.7|85797.5|85693.5|9
1635887100000|2021-11-02 21:05:00|85812.3|85708.3|85776.1|85672.1|85817.1|85713.1|85776.1|85672.1|21
1635887110000|2021-11-02 21:05:10|85769.9|85665.9|85780.5|85676.5|85781.8|85677.8|85769.9|85665.9|12
1635887120000|2021-11-02 21:05:20|85778|85674|85778.1|85674.1|85778.1|85674.1|85775.5|85671.5|5
1635887130000|2021-11-02 21:05:30|85800.7|85696.7|85792.9|85688.9|85803.4|85699.4|85790.8|85686.8|8
1635887140000|2021-11-02 21:05:40|85793.5|85689.5|85810.2|85706.2|85810.2|85706.2|85793.5|85689.5|6
1635887400000|2021-11-02 21:10:00|85788.9|85684.9|85789.6|85685.6|85789.9|85685.9|85788.9|85684.9|3
1635887610000|2021-11-02 21:13:30|85814.2|85710.2|85849.5|85745.5|85849.5|85745.5|85814|85710|8
1635887670000|2021-11-02 21:14:30|85835.3|85731.3|85835.3|85731.3|85835.3|85731.3|85835.3|85731.3|1
1635887700000|2021-11-02 21:15:00|85761.5|85657.5|85746.7|85642.7|85761.5|85657.5|85746.7|85642.7|4
1635887740000|2021-11-02 21:15:40|85763.6|85659.6|85763.6|85659.6|85763.6|85659.6|85763.6|85659.6|1
1635887840000|2021-11-02 21:17:20|85775.3|85671.3|85775.3|85671.3|85775.3|85671.3|85775.3|85671.3|1
1635887880000|2021-11-02 21:18:00|85764|85660|85764|85660|85764|85660|85764|85660|1
1635887920000|2021-11-02 21:18:40|85780|85676|85777.3|85673.3|85780|85676|85777.3|85673.3|3
1635887950000|2021-11-02 21:19:10|85771.6|85667.6|85771.6|85667.6|85771.6|85667.6|85771.6|85667.6|1
1635887980000|2021-11-02 21:19:40|85769.7|85665.7|85769.7|85665.7|85769.7|85665.7|85769.7|85665.7|1
1635888000000|2021-11-02 21:20:00|85767.4|85663.4|85764.7|85660.7|85767.4|85663.4|85764.7|85660.7|2
1635888010000|2021-11-02 21:20:10|85766.8|85662.8|85766.8|85662.8|85766.8|85662.8|85766.8|85662.8|1
1635888050000|2021-11-02 21:20:50|85753.9|85649.9|85753.9|85649.9|85753.9|85649.9|85753.9|85649.9|1
1635888060000|2021-11-02 21:21:00|85769.2|85665.2|85768.2|85664.2|85769.2|85665.2|85764|85660|4
1635888070000|2021-11-02 21:21:10|85755.3|85651.3|85757.2|85653.2|85757.2|85653.2|85755.3|85651.3|6
1635888080000|2021-11-02 21:21:20|85757.4|85653.4|85763.9|85659.9|85771.6|85667.6|85749.3|85645.3|11
1635888090000|2021-11-02 21:21:30|85768.4|85664.4|85764.2|85660.2|85768.5|85664.5|85764.2|85660.2|6
1635888100000|2021-11-02 21:21:40|85762|85658|85750.7|85646.7|85762|85658|85750.7|85646.7|2
1635888110000|2021-11-02 21:21:50|85764|85660|85747.8|85643.8|85764|85660|85747.8|85643.8|4
1635888120000|2021-11-02 21:22:00|85757.1|85653.1|85750.7|85646.7|85757.1|85653.1|85750.1|85646.1|5
1635888130000|2021-11-02 21:22:10|85758.7|85654.7|85758.2|85654.2|85758.7|85654.7|85757.5|85653.5|4
1635888140000|2021-11-02 21:22:20|85755.9|85651.9|85755.9|85651.9|85755.9|85651.9|85755.9|85651.9|1
1635888150000|2021-11-02 21:22:30|85763.3|85659.3|85763.3|85659.3|85763.3|85659.3|85763.3|85659.3|1
1635888160000|2021-11-02 21:22:40|85755.1|85651.1|85774.7|85670.7|85774.7|85670.7|85755.1|85651.1|4
1635888170000|2021-11-02 21:22:50|85771.1|85667.1|85761.7|85657.7|85773.9|85669.9|85758.7|85654.7|7
1635888180000|2021-11-02 21:23:00|85757.7|85653.7|85757.1|85653.1|85757.7|85653.7|85756.3|85652.3|4
1635888190000|2021-11-02 21:23:10|85757.4|85653.4|85757.2|85653.2|85757.4|85653.4|85756.4|85652.4|6
1635888200000|2021-11-02 21:23:20|85757.6|85653.6|85754.3|85650.3|85767.6|85663.6|85753.8|85649.8|10
1635888210000|2021-11-02 21:23:30|85763|85659|85761|85657|85763|85659|85761|85657|4
1635888220000|2021-11-02 21:23:40|85788.7|85684.7|85770.1|85666.1|85788.7|85684.7|85769.3|85665.3|5
1635888230000|2021-11-02 21:23:50|85778.6|85674.6|85768.9|85664.9|85778.6|85674.6|85768|85664|5
1635888240000|2021-11-02 21:24:00|85774.5|85670.5|85766.6|85662.6|85774.5|85670.5|85764.8|85660.8|3
1635888250000|2021-11-02 21:24:10|85764.8|85660.8|85760.5|85656.5|85764.8|85660.8|85759.4|85655.4|5
1635888260000|2021-11-02 21:24:20|85763.8|85659.8|85762.5|85658.5|85763.8|85659.8|85762.5|85658.5|3
1635888270000|2021-11-02 21:24:30|85760.8|85656.8|85764.5|85660.5|85770.2|85666.2|85760.8|85656.8|8
1635888280000|2021-11-02 21:24:40|85773.1|85669.1|85771.2|85667.2|85773.1|85669.1|85768.2|85664.2|6
1635888290000|2021-11-02 21:24:50|85770.5|85666.5|85773.1|85669.1|85773.9|85669.9|85770.5|85666.5|3
1635888300000|2021-11-02 21:25:00|85775.4|85671.4|85763.4|85659.4|85775.4|85671.4|85756.5|85652.5|11
1635888310000|2021-11-02 21:25:10|85771.2|85667.2|85767.5|85663.5|85771.2|85667.2|85767.5|85663.5|3
1635888320000|2021-11-02 21:25:20|85778.9|85674.9|85781.7|85677.7|85781.7|85677.7|85768.2|85664.2|4
1635888330000|2021-11-02 21:25:30|85779.2|85675.2|85767.7|85663.7|85779.2|85675.2|85762.8|85658.8|6
1635888340000|2021-11-02 21:25:40|85785.2|85681.2|85772.7|85668.7|85785.2|85681.2|85770.7|85666.7|3
1635888350000|2021-11-02 21:25:50|85774.9|85670.9|85774.9|85670.9|85774.9|85670.9|85774.9|85670.9|1
1635888360000|2021-11-02 21:26:00|85783.6|85679.6|85783.6|85679.6|85783.6|85679.6|85783.6|85679.6|1
1635888370000|2021-11-02 21:26:10|85772.8|85668.8|85772.8|85668.8|85772.8|85668.8|85772.8|85668.8|1
1635888380000|2021-11-02 21:26:20|85782.1|85678.1|85779.3|85675.3|85782.1|85678.1|85779.3|85675.3|2
1635888400000|2021-11-02 21:26:40|85763.3|85659.3|85754.8|85650.8|85768.4|85664.4|85754.8|85650.8|6
1635888410000|2021-11-02 21:26:50|85767.4|85663.4|85762.4|85658.4|85767.4|85663.4|85758.7|85654.7|8
1635888420000|2021-11-02 21:27:00|85779.1|85675.1|85767.4|85663.4|85779.1|85675.1|85764.9|85660.9|8
1635888430000|2021-11-02 21:27:10|85767.6|85663.6|85754.6|85650.6|85768.2|85664.2|85754.6|85650.6|9
1635888440000|2021-11-02 21:27:20|85755.4|85651.4|85756.6|85652.6|85756.6|85652.6|85755.4|85651.4|5
1635888450000|2021-11-02 21:27:30|85773.3|85669.3|85768.4|85664.4|85773.3|85669.3|85768.4|85664.4|2
1635888460000|2021-11-02 21:27:40|85772.7|85668.7|85772.7|85668.7|85772.7|85668.7|85772.7|85668.7|1
1635888470000|2021-11-02 21:27:50|85771.9|85667.9|85765.2|85661.2|85771.9|85667.9|85765.2|85661.2|4
1635888480000|2021-11-02 21:28:00|85770.5|85666.5|85763.5|85659.5|85770.5|85666.5|85763.5|85659.5|3
1635888500000|2021-11-02 21:28:20|85763.8|85659.8|85766.7|85662.7|85767.2|85663.2|85763.8|85659.8|3
1635888510000|2021-11-02 21:28:30|85778.2|85674.2|85772.3|85668.3|85778.2|85674.2|85772.3|85668.3|4
1635888520000|2021-11-02 21:28:40|85764.7|85660.7|85766.2|85662.2|85766.2|85662.2|85764.7|85660.7|2
1635888530000|2021-11-02 21:28:50|85776.7|85672.7|85766.4|85662.4|85776.7|85672.7|85765|85661|4
1635888540000|2021-11-02 21:29:00|85769.8|85665.8|85766.4|85662.4|85769.8|85665.8|85766.4|85662.4|2
1635888550000|2021-11-02 21:29:10|85773.3|85669.3|85769.8|85665.8|85773.3|85669.3|85769.8|85665.8|2
1635888560000|2021-11-02 21:29:20|85773.6|85669.6|85773.6|85669.6|85773.6|85669.6|85773.6|85669.6|1
1635888570000|2021-11-02 21:29:30|85774.3|85670.3|85769.8|85665.8|85774.3|85670.3|85766.4|85662.4|3
1635888580000|2021-11-02 21:29:40|85766.4|85662.4|85766.4|85662.4|85766.4|85662.4|85766.4|85662.4|1
1635888590000|2021-11-02 21:29:50|85773.8|85669.8|85769.7|85665.7|85773.8|85669.8|85769.7|85665.7|3
1635888600000|2021-11-02 21:30:00|85778.7|85674.7|85770.9|85666.9|85778.7|85674.7|85770.9|85666.9|4
1635888610000|2021-11-02 21:30:10|85764|85660|85770|85666|85770|85666|85764|85660|4
1635888620000|2021-11-02 21:30:20|85780.8|85676.8|85764.7|85660.7|85780.8|85676.8|85764.7|85660.7|4
1635888630000|2021-11-02 21:30:30|85768.4|85664.4|85755.4|85651.4|85770.5|85666.5|85755.4|85651.4|3
1635888640000|2021-11-02 21:30:40|85754.8|85650.8|85760.4|85656.4|85764.2|85660.2|85754.8|85650.8|8
1635888650000|2021-11-02 21:30:50|85758.8|85654.8|85770.9|85666.9|85775.8|85671.8|85758.7|85654.7|6
1635888660000|2021-11-02 21:31:00|85770.3|85666.3|85783.3|85679.3|85783.3|85679.3|85753.2|85649.2|14
1635888670000|2021-11-02 21:31:10|85769.4|85665.4|85765|85661|85772.6|85668.6|85765|85661|9
1635888680000|2021-11-02 21:31:20|85777.1|85673.1|85781.7|85677.7|85785|85681|85769.8|85665.8|11
1635888690000|2021-11-02 21:31:30|85778|85674|85776|85672|85778|85674|85762.9|85658.9|9
1635888700000|2021-11-02 21:31:40|85768.4|85664.4|85764.9|85660.9|85769.9|85665.9|85764.9|85660.9|5
1635888710000|2021-11-02 21:31:50|85773.8|85669.8|85776.9|85672.9|85776.9|85672.9|85761|85657|11
1635888720000|2021-11-02 21:32:00|85774.9|85670.9|85771.9|85667.9|85774.9|85670.9|85768.8|85664.8|5
1635888730000|2021-11-02 21:32:10|85777.5|85673.5|85762.6|85658.6|85777.5|85673.5|85762.6|85658.6|5
1635888740000|2021-11-02 21:32:20|85767.9|85663.9|85768.8|85664.8|85773.3|85669.3|85765.3|85661.3|5
1635888750000|2021-11-02 21:32:30|85770.9|85666.9|85763.1|85659.1|85770.9|85666.9|85763.1|85659.1|8
1635888760000|2021-11-02 21:32:40|85761.4|85657.4|85764|85660|85764|85660|85761.4|85657.4|8
1635888770000|2021-11-02 21:32:50|85778.4|85674.4|85773.3|85669.3|85778.4|85674.4|85773.3|85669.3|3
1635888780000|2021-11-02 21:33:00|85762.1|85658.1|85756.1|85652.1|85762.1|85658.1|85756.1|85652.1|4
1635888790000|2021-11-02 21:33:10|85761.4|85657.4|85758.2|85654.2|85761.4|85657.4|85758.2|85654.2|2
1635888800000|2021-11-02 21:33:20|85769.5|85665.5|85770.1|85666.1|85770.1|85666.1|85765.5|85661.5|5
1635888810000|2021-11-02 21:33:30|85773.3|85669.3|85764.3|85660.3|85773.3|85669.3|85764.3|85660.3|5
1635888820000|2021-11-02 21:33:40|85768.7|85664.7|85761.4|85657.4|85768.7|85664.7|85761.4|85657.4|9
1635888830000|2021-11-02 21:33:50|85765.9|85661.9|85768.4|85664.4|85768.4|85664.4|85765.9|85661.9|2
1635888840000|2021-11-02 21:34:00|85771.2|85667.2|85760.4|85656.4|85771.2|85667.2|85760.4|85656.4|6
1635888850000|2021-11-02 21:34:10|85769.5|85665.5|85778|85674|85778|85674|85760.6|85656.6|9
1635888860000|2021-11-02 21:34:20|85775.6|85671.6|85749.9|85645.9|85775.6|85671.6|85749.9|85645.9|13
1635888870000|2021-11-02 21:34:30|85761.7|85657.7|85763.5|85659.5|85763.5|85659.5|85752.7|85648.7|15
1635888880000|2021-11-02 21:34:40|85759.3|85655.3|85767.7|85663.7|85767.7|85663.7|85752.7|85648.7|9
1635888890000|2021-11-02 21:34:50|85766.9|85662.9|85777.3|85673.3|85777.3|85673.3|85760.7|85656.7|9
1635888900000|2021-11-02 21:35:00|85773.6|85669.6|85757.4|85653.4|85773.6|85669.6|85757.4|85653.4|7
1635888910000|2021-11-02 21:35:10|85771.3|85667.3|85766.3|85662.3|85771.3|85667.3|85753.8|85649.8|11
1635888920000|2021-11-02 21:35:20|85767.4|85663.4|85752.6|85648.6|85767.4|85663.4|85752.6|85648.6|14
1635888930000|2021-11-02 21:35:30|85752.5|85648.5|85751.6|85647.6|85752.5|85648.5|85750.2|85646.2|5
1635888940000|2021-11-02 21:35:40|85746.5|85642.5|85750.9|85646.9|85754.5|85650.5|85746.5|85642.5|4
1635888950000|2021-11-02 21:35:50|85750.3|85646.3|85753.2|85649.2|85759.7|85655.7|85749|85645|6
1635888960000|2021-11-02 21:36:00|85751.2|85647.2|85764.9|85660.9|85764.9|85660.9|85751.2|85647.2|6
1635888970000|2021-11-02 21:36:10|85764.8|85660.8|85764|85660|85764.8|85660.8|85760.3|85656.3|5
1635888980000|2021-11-02 21:36:20|85762.2|85658.2|85768.7|85664.7|85782.1|85678.1|85762.2|85658.2|3
1635888990000|2021-11-02 21:36:30|85766.6|85662.6|85771.9|85667.9|85771.9|85667.9|85760.7|85656.7|4
1635889000000|2021-11-02 21:36:40|85771.4|85667.4|85767.5|85663.5|85771.4|85667.4|85767.5|85663.5|2
1635889010000|2021-11-02 21:36:50|85767|85663|85767|85663|85767|85663|85767|85663|1
1635889020000|2021-11-02 21:37:00|85770.1|85666.1|85771.9|85667.9|85771.9|85667.9|85748.8|85644.8|10
1635889030000|2021-11-02 21:37:10|85772.8|85668.8|85757|85653|85772.9|85668.9|85755.9|85651.9|12
1635889040000|2021-11-02 21:37:20|85768.3|85664.3|85753.9|85649.9|85768.3|85664.3|85753.9|85649.9|16
1635889050000|2021-11-02 21:37:30|85761.2|85657.2|85761|85657|85770.2|85666.2|85759.1|85655.1|6
1635889060000|2021-11-02 21:37:40|85761.2|85657.2|85754.8|85650.8|85761.2|85657.2|85754.8|85650.8|6
1635889070000|2021-11-02 21:37:50|85768.8|85664.8|85769.7|85665.7|85771.9|85667.9|85757.2|85653.2|9
1635889080000|2021-11-02 21:38:00|85765.9|85661.9|85766.8|85662.8|85766.8|85662.8|85765.9|85661.9|2
1635889090000|2021-11-02 21:38:10|85775.8|85671.8|85766|85662|85775.8|85671.8|85766|85662|5
1635889100000|2021-11-02 21:38:20|85774.9|85670.9|85762.7|85658.7|85774.9|85670.9|85762.7|85658.7|4
1635889120000|2021-11-02 21:38:40|85748.2|85644.2|85750.2|85646.2|85750.2|85646.2|85748.2|85644.2|6
1635889130000|2021-11-02 21:38:50|85750.1|85646.1|85748.2|85644.2|85750.1|85646.1|85748.2|85644.2|6
1635889140000|2021-11-02 21:39:00|85748.5|85644.5|85775.4|85671.4|85775.4|85671.4|85748.5|85644.5|18
1635889150000|2021-11-02 21:39:10|85769.6|85665.6|85766.5|85662.5|85770.6|85666.6|85766.5|85662.5|4
1635889160000|2021-11-02 21:39:20|85771.2|85667.2|85780.3|85676.3|85780.3|85676.3|85771.2|85667.2|3
1635889180000|2021-11-02 21:39:40|85756.6|85652.6|85749.2|85645.2|85756.6|85652.6|85748.7|85644.7|8
1635889190000|2021-11-02 21:39:50|85748.7|85644.7|85770|85666|85774.7|85670.7|85748.6|85644.6|15
1635889200000|2021-11-02 21:40:00|85764.1|85660.1|85764|85660|85764.1|85660.1|85758|85654|7
1635889210000|2021-11-02 21:40:10|85760.2|85656.2|85752|85648|85760.2|85656.2|85752|85648|5
1635889220000|2021-11-02 21:40:20|85764.1|85660.1|85760.2|85656.2|85767.5|85663.5|85757.2|85653.2|11
1635889230000|2021-11-02 21:40:30|85765.2|85661.2|85765.4|85661.4|85765.4|85661.4|85758.3|85654.3|7
1635889240000|2021-11-02 21:40:40|85768.4|85664.4|85771.2|85667.2|85771.2|85667.2|85756.1|85652.1|12
1635889250000|2021-11-02 21:40:50|85766.6|85662.6|85768.9|85664.9|85771.3|85667.3|85752|85648|11
1635889260000|2021-11-02 21:41:00|85762.2|85658.2|85760.9|85656.9|85762.2|85658.2|85754.5|85650.5|8
1635889270000|2021-11-02 21:41:10|85763.2|85659.2|85761.1|85657.1|85763.2|85659.2|85757.8|85653.8|5
1635889280000|2021-11-02 21:41:20|85766.1|85662.1|85765.2|85661.2|85767.4|85663.4|85765.2|85661.2|4
1635889290000|2021-11-02 21:41:30|85771.8|85667.8|85758.8|85654.8|85771.8|85667.8|85756.8|85652.8|12
1635889300000|2021-11-02 21:41:40|85764.4|85660.4|85758.2|85654.2|85764.4|85660.4|85758.2|85654.2|2
1635889310000|2021-11-02 21:41:50|85761.5|85657.5|85769|85665|85771.6|85667.6|85751.5|85647.5|21
1635889320000|2021-11-02 21:42:00|85767.6|85663.6|85769.3|85665.3|85769.3|85665.3|85754.4|85650.4|24
1635889330000|2021-11-02 21:42:10|85764|85660|85754.2|85650.2|85764.6|85660.6|85754.2|85650.2|9
1635889340000|2021-11-02 21:42:20|85760.6|85656.6|85759.1|85655.1|85760.6|85656.6|85759.1|85655.1|2
1635889350000|2021-11-02 21:42:30|85757.8|85653.8|85757.8|85653.8|85757.8|85653.8|85757.8|85653.8|1
1635889360000|2021-11-02 21:42:40|85766.8|85662.8|85757.4|85653.4|85769.1|85665.1|85757.4|85653.4|4
1635889370000|2021-11-02 21:42:50|85756.1|85652.1|85748.4|85644.4|85756.1|85652.1|85748|85644|7
1635889380000|2021-11-02 21:43:00|85769.4|85665.4|85759.3|85655.3|85769.4|85665.4|85754.5|85650.5|10
1635889390000|2021-11-02 21:43:10|85769.8|85665.8|85761.8|85657.8|85769.8|85665.8|85761.8|85657.8|3
1635889400000|2021-11-02 21:43:20|85770|85666|85776.8|85672.8|85776.8|85672.8|85765.4|85661.4|4
1635889410000|2021-11-02 21:43:30|85770.5|85666.5|85747.5|85643.5|85770.6|85666.6|85747.5|85643.5|10
1635889420000|2021-11-02 21:43:40|85747.3|85643.3|85757.9|85653.9|85762.4|85658.4|85747.2|85643.2|7
1635889430000|2021-11-02 21:43:50|85753.7|85649.7|85753.2|85649.2|85755.4|85651.4|85751|85647|5
1635889440000|2021-11-02 21:44:00|85747.9|85643.9|85780.9|85676.9|85780.9|85676.9|85747.9|85643.9|8
1635889450000|2021-11-02 21:44:10|85769.9|85665.9|85773.4|85669.4|85773.4|85669.4|85763.9|85659.9|4
1635889460000|2021-11-02 21:44:20|85773.3|85669.3|85775.1|85671.1|85777.4|85673.4|85760.8|85656.8|7
1635889470000|2021-11-02 21:44:30|85752.7|85648.7|85753.3|85649.3|85753.3|85649.3|85752.7|85648.7|2
1635889480000|2021-11-02 21:44:40|85752|85648|85753.6|85649.6|85753.6|85649.6|85752|85648|3
1635889490000|2021-11-02 21:44:50|85747.8|85643.8|85763.5|85659.5|85763.5|85659.5|85747.8|85643.8|5
1635889500000|2021-11-02 21:45:00|85750.7|85646.7|85777.4|85673.4|85777.4|85673.4|85750.7|85646.7|26
1635889510000|2021-11-02 21:45:10|85777.1|85673.1|85769.9|85665.9|85777.4|85673.4|85760|85656|13
1635889520000|2021-11-02 21:45:20|85772.3|85668.3|85758.3|85654.3|85772.3|85668.3|85758.3|85654.3|9
1635889530000|2021-11-02 21:45:30|85767.2|85663.2|85753.2|85649.2|85770|85666|85753.1|85649.1|10
1635889540000|2021-11-02 21:45:40|85773.2|85669.2|85756.6|85652.6|85773.2|85669.2|85756.6|85652.6|7
1635889550000|2021-11-02 21:45:50|85773|85669|85773.5|85669.5|85773.5|85669.5|85762.3|85658.3|9
1635889560000|2021-11-02 21:46:00|85770.7|85666.7|85773.2|85669.2|85773.2|85669.2|85757.3|85653.3|10
1635889570000|2021-11-02 21:46:10|85770.5|85666.5|85770.4|85666.4|85772.6|85668.6|85758.4|85654.4|8
1635889580000|2021-11-02 21:46:20|85758.7|85654.7|85770.6|85666.6|85770.6|85666.6|85755.1|85651.1|6
1635889590000|2021-11-02 21:46:30|85770.4|85666.4|85766.6|85662.6|85770.4|85666.4|85749.7|85645.7|24
1635889600000|2021-11-02 21:46:40|85762.9|85658.9|85766.6|85662.6|85768.6|85664.6|85756.2|85652.2|13
1635889610000|2021-11-02 21:46:50|85764|85660|85773.7|85669.7|85773.7|85669.7|85753.5|85649.5|15
1635889620000|2021-11-02 21:47:00|85767.8|85663.8|85774.5|85670.5|85774.5|85670.5|85760.6|85656.6|10
1635889630000|2021-11-02 21:47:10|85768|85664|85772.7|85668.7|85772.7|85668.7|85761.8|85657.8|9
1635889640000|2021-11-02 21:47:20|85770.5|85666.5|85771|85667|85771.6|85667.6|85764.3|85660.3|7
1635889650000|2021-11-02 21:47:30|85772.8|85668.8|85764.1|85660.1|85772.8|85668.8|85759.4|85655.4|11
1635889660000|2021-11-02 21:47:40|85763.1|85659.1|85778.4|85674.4|85778.4|85674.4|85755|85651|7
1635889670000|2021-11-02 21:47:50|85771.5|85667.5|85770.3|85666.3|85771.5|85667.5|85758.1|85654.1|17
1635889680000|2021-11-02 21:48:00|85770.1|85666.1|85774|85670|85774|85670|85760.1|85656.1|12
1635889690000|2021-11-02 21:48:10|85769.5|85665.5|85766.9|85662.9|85769.5|85665.5|85754.9|85650.9|13
1635889700000|2021-11-02 21:48:20|85760.9|85656.9|85760.2|85656.2|85776.6|85672.6|85755.9|85651.9|11
1635889710000|2021-11-02 21:48:30|85760.9|85656.9|85778.3|85674.3|85778.3|85674.3|85758.8|85654.8|13
1635889720000|2021-11-02 21:48:40|85770.5|85666.5|85781.1|85677.1|85781.1|85677.1|85770.2|85666.2|7
1635889730000|2021-11-02 21:48:50|85780.5|85676.5|85769.9|85665.9|85780.5|85676.5|85761.1|85657.1|12
1635889740000|2021-11-02 21:49:00|85776|85672|85770|85666|85776|85672|85760.3|85656.3|14
1635889750000|2021-11-02 21:49:10|85765.7|85661.7|85781.7|85677.7|85781.8|85677.8|85761.3|85657.3|7
1635889760000|2021-11-02 21:49:20|85770.4|85666.4|85775.3|85671.3|85775.3|85671.3|85759|85655|7
1635889770000|2021-11-02 21:49:30|85767.8|85663.8|85776.7|85672.7|85782.2|85678.2|85760.2|85656.2|8
1635889780000|2021-11-02 21:49:40|85772.9|85668.9|85782.6|85678.6|85782.6|85678.6|85767.7|85663.7|4
1635889790000|2021-11-02 21:49:50|85774.1|85670.1|85760.4|85656.4|85774.1|85670.1|85759.7|85655.7|6
1635889800000|2021-11-02 21:50:00|85773.7|85669.7|85761.4|85657.4|85773.7|85669.7|85761.4|85657.4|6
1635889810000|2021-11-02 21:50:10|85766.9|85662.9|85779.4|85675.4|85781.6|85677.6|85760.5|85656.5|9
1635889820000|2021-11-02 21:50:20|85774.4|85670.4|85766.5|85662.5|85774.4|85670.4|85755.7|85651.7|17
1635889830000|2021-11-02 21:50:30|85763.6|85659.6|85771.9|85667.9|85772.8|85668.8|85754.6|85650.6|12
1635889840000|2021-11-02 21:50:40|85767.2|85663.2|85770.9|85666.9|85770.9|85666.9|85756.3|85652.3|12
1635889850000|2021-11-02 21:50:50|85764.6|85660.6|85778.8|85674.8|85778.8|85674.8|85762|85658|8
1635889860000|2021-11-02 21:51:00|85778.3|85674.3|85768.6|85664.6|85778.3|85674.3|85752.1|85648.1|14
1635889870000|2021-11-02 21:51:10|85765.3|85661.3|85761.9|85657.9|85765.3|85661.3|85744.6|85640.6|26
1635889880000|2021-11-02 21:51:20|85761.6|85657.6|85767.1|85663.1|85768.4|85664.4|85752.1|85648.1|31
1635889890000|2021-11-02 21:51:30|85762.9|85658.9|85765|85661|85768|85664|85756.9|85652.9|21
1635889900000|2021-11-02 21:51:40|85761.8|85657.8|85771.1|85667.1|85771.1|85667.1|85757.9|85653.9|11
1635889910000|2021-11-02 21:51:50|85766.1|85662.1|85765.3|85661.3|85767.4|85663.4|85752.7|85648.7|14
1635889920000|2021-11-02 21:52:00|85765.6|85661.6|85749.1|85645.1|85765.6|85661.6|85748.6|85644.6|9
1635889930000|2021-11-02 21:52:10|85776.5|85672.5|85765|85661|85776.5|85672.5|85753.1|85649.1|8
1635889940000|2021-11-02 21:52:20|85761.3|85657.3|85758.9|85654.9|85761.3|85657.3|85747.8|85643.8|17
1635889950000|2021-11-02 21:52:30|85755.8|85651.8|85767.1|85663.1|85767.1|85663.1|85753.4|85649.4|11
1635889960000|2021-11-02 21:52:40|85767.6|85663.6|85768.8|85664.8|85768.8|85664.8|85757.2|85653.2|11
1635889970000|2021-11-02 21:52:50|85770|85666|85771.7|85667.7|85771.7|85667.7|85750|85646|22
1635889980000|2021-11-02 21:53:00|85763.4|85659.4|85767.8|85663.8|85768.5|85664.5|85757.2|85653.2|20
1635889990000|2021-11-02 21:53:10|85770|85666|85768.2|85664.2|85779.4|85675.4|85750.5|85646.5|17
1635890000000|2021-11-02 21:53:20|85768.8|85664.8|85760.7|85656.7|85783.4|85679.4|85759.8|85655.8|22
1635890010000|2021-11-02 21:53:30|85761.6|85657.6|85761|85657|85766.6|85662.6|85754.6|85650.6|12
1635890020000|2021-11-02 21:53:40|85762.5|85658.5|85753.4|85649.4|85770.2|85666.2|85753.4|85649.4|15
1635890030000|2021-11-02 21:53:50|85755.4|85651.4|85756.5|85652.5|85768.2|85664.2|85747|85643|19
1635890040000|2021-11-02 21:54:00|85755.8|85651.8|85759.6|85655.6|85776.7|85672.7|85755.7|85651.7|19
1635890050000|2021-11-02 21:54:10|85760.3|85656.3|85763.5|85659.5|85781.8|85677.8|85756.4|85652.4|14
1635890060000|2021-11-02 21:54:20|85764.3|85660.3|85766|85662|85775|85671|85764.3|85660.3|12
1635890070000|2021-11-02 21:54:30|85766.2|85662.2|85763.1|85659.1|85774.2|85670.2|85752.9|85648.9|11
1635890080000|2021-11-02 21:54:40|85750|85646|85760.9|85656.9|85761.4|85657.4|85745.4|85641.4|10
1635890090000|2021-11-02 21:54:50|85744.8|85640.8|85759.3|85655.3|85766.3|85662.3|85743.2|85639.2|7
1635890100000|2021-11-02 21:55:00|85759.6|85655.6|85745.5|85641.5|85759.6|85655.6|85742.5|85638.5|10
1635890110000|2021-11-02 21:55:10|85744.2|85640.2|85762.8|85658.8|85762.8|85658.8|85744.2|85640.2|3
1635890120000|2021-11-02 21:55:20|85759.9|85655.9|85751.2|85647.2|85772.1|85668.1|85751.2|85647.2|9
1635890130000|2021-11-02 21:55:30|85761.5|85657.5|85764.6|85660.6|85767.1|85663.1|85757.8|85653.8|7
1635890140000|2021-11-02 21:55:40|85787.2|85683.2|85761|85657|85787.2|85683.2|85761|85657|2
1635890150000|2021-11-02 21:55:50|85761.7|85657.7|85764.8|85660.8|85772.8|85668.8|85755|85651|8
1635890160000|2021-11-02 21:56:00|85760.8|85656.8|85763.9|85659.9|85768.7|85664.7|85760.8|85656.8|3
1635890170000|2021-11-02 21:56:10|85760.1|85656.1|85750.8|85646.8|85760.1|85656.1|85750.7|85646.7|7
1635890180000|2021-11-02 21:56:20|85752.1|85648.1|85763.7|85659.7|85769.3|85665.3|85752.1|85648.1|10
1635890190000|2021-11-02 21:56:30|85752.8|85648.8|85755.7|85651.7|85766.7|85662.7|85751.1|85647.1|7
1635890200000|2021-11-02 21:56:40|85753.7|85649.7|85768.4|85664.4|85775|85671|85753.7|85649.7|8
1635890210000|2021-11-02 21:56:50|85763.6|85659.6|85762.8|85658.8|85766.5|85662.5|85759|85655|7
1635890220000|2021-11-02 21:57:00|85761.4|85657.4|85760.1|85656.1|85761.9|85657.9|85751.3|85647.3|9
1635890230000|2021-11-02 21:57:10|85757.3|85653.3|85750.6|85646.6|85757.3|85653.3|85750.6|85646.6|5
1635890240000|2021-11-02 21:57:20|85746.1|85642.1|85758.2|85654.2|85758.2|85654.2|85746.1|85642.1|3
1635890250000|2021-11-02 21:57:30|85755.9|85651.9|85749.1|85645.1|85759.6|85655.6|85749.1|85645.1|4
1635890260000|2021-11-02 21:57:40|85750.6|85646.6|85752.8|85648.8|85753.1|85649.1|85747.2|85643.2|7
1635890270000|2021-11-02 21:57:50|85750.1|85646.1|85762.6|85658.6|85765.3|85661.3|85747|85643|6
1635890280000|2021-11-02 21:58:00|85759.6|85655.6|85752.8|85648.8|85760.6|85656.6|85752.8|85648.8|5
1635890290000|2021-11-02 21:58:10|85747.7|85643.7|85765.3|85661.3|85765.3|85661.3|85747.3|85643.3|8
1635890300000|2021-11-02 21:58:20|85758.4|85654.4|85750.4|85646.4|85758.4|85654.4|85750.4|85646.4|6
1635890310000|2021-11-02 21:58:30|85746.4|85642.4|85761.8|85657.8|85761.8|85657.8|85746.4|85642.4|6
1635890320000|2021-11-02 21:58:40|85762.3|85658.3|85758.8|85654.8|85779.9|85675.9|85751.6|85647.6|18
1635890330000|2021-11-02 21:58:50|85759.7|85655.7|85767.1|85663.1|85771.6|85667.6|85755.4|85651.4|7
1635890340000|2021-11-02 21:59:00|85763.4|85659.4|85761.7|85657.7|85769.5|85665.5|85758|85654|13
1635890350000|2021-11-02 21:59:10|85761.5|85657.5|85747|85643|85761.5|85657.5|85747|85643|8
1635890360000|2021-11-02 21:59:20|85746.8|85642.8|85760.8|85656.8|85771.6|85667.6|85746.8|85642.8|7
1635890370000|2021-11-02 21:59:30|85754.9|85650.9|85759.8|85655.8|85774.1|85670.1|85753.1|85649.1|9
1635890380000|2021-11-02 21:59:40|85756|85652|85766.7|85662.7|85766.7|85662.7|85754.4|85650.4|16
1635890390000|2021-11-02 21:59:50|85765|85661|85767.2|85663.2|85772.5|85668.5|85760.8|85656.8|18
1635890400000|2021-11-02 22:00:00|85767.1|85663.1|85737.7|85633.7|85767.1|85663.1|85737.7|85633.7|46
1635890410000|2021-11-02 22:00:10|85735.3|85631.3|85768.7|85664.7|85769.1|85665.1|85733.2|85629.2|56
1635890420000|2021-11-02 22:00:20|85764.2|85660.2|85752.1|85648.1|85767.7|85663.7|85749.4|85645.4|54
1635890430000|2021-11-02 22:00:30|85752.7|85648.7|85755.7|85651.7|85768.8|85664.8|85750.5|85646.5|54
1635890440000|2021-11-02 22:00:40|85759.7|85655.7|85765.5|85661.5|85768|85664|85757|85653|48
1635890450000|2021-11-02 22:00:50|85765|85661|85759.1|85655.1|85765.5|85661.5|85756.3|85652.3|44
1635890460000|2021-11-02 22:01:00|85759.5|85655.5|85759.4|85655.4|85768.5|85664.5|85746.3|85642.3|53
1635890470000|2021-11-02 22:01:10|85756.1|85652.1|85765.9|85661.9|85766|85662|85752.2|85648.2|48
1635890480000|2021-11-02 22:01:20|85765|85661|85766.9|85662.9|85767.4|85663.4|85756.3|85652.3|40
1635890490000|2021-11-02 22:01:30|85767|85663|85756.9|85652.9|85767|85663|85756.1|85652.1|38
1635890500000|2021-11-02 22:01:40|85745.8|85641.8|85769|85665|85769|85665|85745.5|85641.5|52
1635890510000|2021-11-02 22:01:50|85766.7|85662.7|85759.6|85655.6|85767.8|85663.8|85756.8|85652.8|57
1635890520000|2021-11-02 22:02:00|85760.2|85656.2|85758.8|85654.8|85767.3|85663.3|85754.7|85650.7|61
1635890530000|2021-11-02 22:02:10|85757.5|85653.5|85758.3|85654.3|85766|85662|85755.4|85651.4|48
1635890540000|2021-11-02 22:02:20|85758.1|85654.1|85761.1|85657.1|85767.1|85663.1|85756|85652|51
1635890550000|2021-11-02 22:02:30|85761|85657|85758.2|85654.2|85767.6|85663.6|85749.8|85645.8|53
1635890560000|2021-11-02 22:02:40|85758.5|85654.5|85760.4|85656.4|85767.4|85663.4|85755.8|85651.8|51
1635890570000|2021-11-02 22:02:50|85759.6|85655.6|85745|85641|85764.4|85660.4|85743.7|85639.7|60
1635890580000|2021-11-02 22:03:00|85744.9|85640.9|85758.1|85654.1|85768.8|85664.8|85744.5|85640.5|64
1635890590000|2021-11-02 22:03:10|85758.9|85654.9|85752.2|85648.2|85767.5|85663.5|85752.2|85648.2|46
1635890600000|2021-11-02 22:03:20|85750.5|85646.5|85758.2|85654.2|85768.5|85664.5|85748.5|85644.5|34
1635890610000|2021-11-02 22:03:30|85761.4|85657.4|85762|85658|85766.2|85662.2|85752.8|85648.8|42
1635890620000|2021-11-02 22:03:40|85761.8|85657.8|85749.8|85645.8|85763.5|85659.5|85747.6|85643.6|66
1635890630000|2021-11-02 22:03:50|85749.6|85645.6|85751.9|85647.9|85761.7|85657.7|85748.3|85644.3|47
1635890640000|2021-11-02 22:04:00|85751.6|85647.6|85747.2|85643.2|85767.7|85663.7|85746.6|85642.6|60
1635890650000|2021-11-02 22:04:10|85747.6|85643.6|85755|85651|85777.7|85673.7|85745.6|85641.6|19
1635890660000|2021-11-02 22:04:20|85755.8|85651.8|85754|85650|85773|85669|85752.4|85648.4|19
1635890670000|2021-11-02 22:04:30|85753.4|85649.4|85755.9|85651.9|85765|85661|85753.4|85649.4|33
1635890680000|2021-11-02 22:04:40|85756.2|85652.2|85753.4|85649.4|85771.3|85667.3|85749.5|85645.5|58
1635890690000|2021-11-02 22:04:50|85754.2|85650.2|85794.8|85690.8|85794.8|85690.8|85752.2|85648.2|73
1635890700000|2021-11-02 22:05:00|85793|85689|85770.9|85666.9|85801.1|85697.1|85767.5|85663.5|47
1635890710000|2021-11-02 22:05:10|85770.8|85666.8|85785.7|85681.7|85793.6|85689.6|85767.8|85663.8|38
1635890720000|2021-11-02 22:05:20|85785.1|85681.1|85781.1|85677.1|85801.6|85697.6|85770.5|85666.5|44
1635890730000|2021-11-02 22:05:30|85780|85676|85768.8|85664.8|85794.7|85690.7|85768|85664|42
1635890740000|2021-11-02 22:05:40|85769.1|85665.1|85780|85676|85800.8|85696.8|85768.5|85664.5|22
1635890750000|2021-11-02 22:05:50|85780.4|85676.4|85786|85682|85798.7|85694.7|85778.5|85674.5|37
1635890760000|2021-11-02 22:06:00|85784.4|85680.4|85781.2|85677.2|85795|85691|85777.7|85673.7|30
1635890770000|2021-11-02 22:06:10|85780.1|85676.1|85786.1|85682.1|85797.1|85693.1|85778.2|85674.2|32
1635890780000|2021-11-02 22:06:20|85784.3|85680.3|85784.3|85680.3|85802.1|85698.1|85779.8|85675.8|21
1635890790000|2021-11-02 22:06:30|85770.4|85666.4|85769|85665|85797.9|85693.9|85767.3|85663.3|38
1635890800000|2021-11-02 22:06:40|85768.5|85664.5|85769.5|85665.5|85796.9|85692.9|85766|85662|54
1635890810000|2021-11-02 22:06:50|85769.1|85665.1|85773.8|85669.8|85785.9|85681.9|85768.9|85664.9|57
1635890820000|2021-11-02 22:07:00|85773.7|85669.7|85783.2|85679.2|85803.2|85699.2|85771.7|85667.7|65
1635890830000|2021-11-02 22:07:10|85784.2|85680.2|85775.1|85671.1|85806|85702|85773.1|85669.1|38
1635890840000|2021-11-02 22:07:20|85777|85673|85774.5|85670.5|85777|85673|85774.5|85670.5|26
1635890850000|2021-11-02 22:07:30|85773.8|85669.8|85776.6|85672.6|85779.9|85675.9|85772.9|85668.9|65
1635890860000|2021-11-02 22:07:40|85776.8|85672.8|85776.3|85672.3|85779.5|85675.5|85774.9|85670.9|56
1635890870000|2021-11-02 22:07:50|85775.7|85671.7|85785.5|85681.5|85796.7|85692.7|85761.4|85657.4|40
1635890880000|2021-11-02 22:08:00|85785.4|85681.4|85789.7|85685.7|85795.9|85691.9|85748.6|85644.6|45
1635890890000|2021-11-02 22:08:10|85784.6|85680.6|85778.4|85674.4|85791.6|85687.6|85776.9|85672.9|35
1635890900000|2021-11-02 22:08:20|85780|85676|85777.7|85673.7|85795.2|85691.2|85777.7|85673.7|14
1635890910000|2021-11-02 22:08:30|85777.5|85673.5|85779|85675|85789.9|85685.9|85777.5|85673.5|11
1635890920000|2021-11-02 22:08:40|85780.9|85676.9|85762.3|85669.4|85780.9|85676.9|85757.6|85669.4|12
1635890930000|2021-11-02 22:08:50|85767.9|85663.9|85786.8|85682.8|85798.2|85694.2|85765.2|85663.9|24
1635890940000|2021-11-02 22:09:00|85781.2|85677.2|85775.6|85671.6|85793|85689|85775.6|85671.6|15
1635890950000|2021-11-02 22:09:10|85775.7|85671.7|85763.1|85659.1|85776|85672|85757.8|85653.8|35
1635890960000|2021-11-02 22:09:20|85764|85660|85776.7|85672.7|85779.1|85675.1|85759.3|85655.3|42
1635890970000|2021-11-02 22:09:30|85776.8|85672.8|85786.3|85682.3|85793.2|85689.2|85773|85669|31
1635890980000|2021-11-02 22:09:40|85786.4|85682.4|85818.1|85714.1|85825.8|85721.8|85779.9|85675.9|47
1635890990000|2021-11-02 22:09:50|85819.7|85715.7|85827.6|85723.6|85832|85728|85811.6|85707.6|43
1635891000000|2021-11-02 22:10:00|85832.3|85728.3|85825.4|85721.4|85834|85730|85822.2|85720.8|36
1635891010000|2021-11-02 22:10:10|85813.4|85709.4|85807.6|85703.6|85835.5|85731.5|85786.2|85682.2|40
1635891020000|2021-11-02 22:10:20|85808.6|85704.6|85808.6|85704.6|85810.3|85706.3|85807.3|85703.3|15
1635891030000|2021-11-02 22:10:30|85812.2|85708.2|85805.8|85701.8|85815.5|85711.5|85805.8|85701.8|20
1635891040000|2021-11-02 22:10:40|85806.2|85702.2|85808.5|85704.5|85819.6|85715.6|85805.3|85701.3|11
1635891050000|2021-11-02 22:10:50|85807.1|85703.1|85812.5|85708.5|85819.8|85715.8|85806|85702|19
1635891060000|2021-11-02 22:11:00|85810.3|85706.3|85797|85693|85824.9|85720.9|85792.4|85693|19
1635891070000|2021-11-02 22:11:10|85796.7|85692.7|85804.5|85700.5|85823.9|85719.9|85794.1|85692.4|19
1635891080000|2021-11-02 22:11:20|85807.7|85703.7|85817.4|85713.4|85817.5|85713.5|85804.6|85700.6|16
1635891090000|2021-11-02 22:11:30|85817.5|85713.5|85807.1|85703.1|85819.5|85715.5|85806.2|85702.2|39
1635891100000|2021-11-02 22:11:40|85806.1|85702.1|85774.6|85701.8|85812.7|85708.7|85774.6|85690.4|42
1635891110000|2021-11-02 22:11:50|85773.5|85703|85776.1|85698|85784.3|85712|85762|85690.6|21
1635891120000|2021-11-02 22:12:00|85780.2|85698.1|85804.4|85700.4|85813.5|85709.5|85780.1|85687.6|16
1635891130000|2021-11-02 22:12:10|85803.5|85699.5|85798.6|85694.6|85815.7|85711.7|85798.6|85694.6|23
1635891140000|2021-11-02 22:12:20|85796.5|85692.5|85792.9|85688.9|85796.5|85692.5|85791.9|85687.9|10
1635891150000|2021-11-02 22:12:30|85772|85692.5|85804.6|85700.6|85813.9|85709.9|85770.1|85690|11
1635891160000|2021-11-02 22:12:40|85800.7|85696.7|85765.4|85693.9|85812|85708|85765.4|85683.9|19
1635891170000|2021-11-02 22:12:50|85816.5|85712.5|85797.7|85693.7|85819.1|85715.1|85792|85688|12
1635891180000|2021-11-02 22:13:00|85792.7|85688.7|85770.8|85692.3|85795.9|85692.5|85770.8|85685.8|9
1635891190000|2021-11-02 22:13:10|85775.4|85685.8|85774.6|85684.6|85775.5|85691.5|85770.6|85684|8
1635891200000|2021-11-02 22:13:20|85774.7|85690.1|85792.7|85688.7|85811.8|85707.8|85768.6|85664.9|29
1635891210000|2021-11-02 22:13:30|85792.3|85688.3|85793.5|85689.5|85812.2|85708.2|85786|85682|19
1635891220000|2021-11-02 22:13:40|85789.2|85685.2|85800.8|85696.8|85800.8|85696.8|85784.5|85680.5|8
1635891230000|2021-11-02 22:13:50|85797.1|85693.1|85797.6|85693.6|85818.1|85714.1|85786.3|85682.3|9
1635891240000|2021-11-02 22:14:00|85798.4|85694.4|85773.8|85673.3|85806|85702|85773.8|85672.1|10
1635891250000|2021-11-02 22:14:10|85775.4|85671.4|85808.3|85704.3|85809.1|85705.1|85768.4|85671.4|11
1635891260000|2021-11-02 22:14:20|85804.7|85700.7|85791.7|85687.7|85808.6|85704.6|85789.7|85685.7|19
1635891270000|2021-11-02 22:14:30|85786|85682|85784.4|85680.4|85799.4|85695.4|85784.4|85680.4|12
1635891280000|2021-11-02 22:14:40|85786|85682|85787.3|85683.3|85787.3|85683.3|85783.9|85679.9|11
1635891290000|2021-11-02 22:14:50|85785.7|85681.7|85795.8|85691.8|85806.4|85702.4|85785.7|85681.7|11
1635891300000|2021-11-02 22:15:00|85794.9|85690.9|85807.4|85703.4|85807.7|85703.7|85789.4|85685.4|34
1635891310000|2021-11-02 22:15:10|85814.4|85710.4|85797.6|85693.6|85814.4|85710.4|85795.4|85691.4|18
1635891320000|2021-11-02 22:15:20|85793.7|85689.7|85797.3|85693.3|85805.1|85701.1|85787.5|85683.5|10
1635891330000|2021-11-02 22:15:30|85811.1|85707.1|85798.1|85694.1|85811.3|85707.3|85798.1|85694.1|11
1635891340000|2021-11-02 22:15:40|85796.3|85692.3|85802.8|85698.8|85804.6|85700.6|85794.9|85690.9|9
1635891350000|2021-11-02 22:15:50|85792.7|85688.7|85796.4|85692.4|85812.9|85708.9|85762.3|85677.2|12
1635891360000|2021-11-02 22:16:00|85800.7|85696.7|85804.7|85700.7|85809.9|85705.9|85792.4|85688.4|17
1635891370000|2021-11-02 22:16:10|85805.8|85701.8|85797|85693|85806|85702|85790.8|85686.8|35
1635891380000|2021-11-02 22:16:20|85799.3|85695.3|85796|85692|85810.1|85706.1|85792.1|85688.1|42
1635891390000|2021-11-02 22:16:30|85795.3|85691.3|85791.6|85687.6|85800.5|85696.5|85790.8|85686.8|21
1635891400000|2021-11-02 22:16:40|85791.9|85687.9|85791.9|85687.9|85791.9|85687.9|85789.3|85685.3|10
1635891410000|2021-11-02 22:16:50|85777.2|85687.2|85775.1|85685.5|85777.2|85692|85769.8|85685.5|8
1635891420000|2021-11-02 22:17:00|85772.8|85687.6|85788.7|85684.7|85788.7|85688.9|85766|85679.9|6
1635891430000|2021-11-02 22:17:10|85778.9|85686.8|85795|85691|85823|85719|85778.9|85685.4|9
1635891440000|2021-11-02 22:17:20|85792.3|85688.3|85778.2|85689.3|85792.4|85689.3|85778.2|85685.3|11
1635891450000|2021-11-02 22:17:30|85811.6|85707.6|85800.9|85696.9|85811.6|85707.6|85798.8|85694.8|13
1635891460000|2021-11-02 22:17:40|85797.5|85693.5|85807.5|85703.5|85814.5|85710.5|85791.7|85687.7|9
1635891470000|2021-11-02 22:17:50|85802.2|85698.2|85802.2|85698.2|85805|85701|85802.2|85698.2|3
1635891480000|2021-11-02 22:18:00|85805|85701|85781.8|85677.8|85805|85701|85779.7|85675.7|5
1635891490000|2021-11-02 22:18:10|85779.9|85675.9|85777.2|85685|85779.9|85689.5|85774.9|85675.9|5
1635891500000|2021-11-02 22:18:20|85769.2|85687.8|85776.7|85690.9|85776.7|85692.3|85765.9|85681.4|11
1635891510000|2021-11-02 22:18:30|85773.4|85691.9|85781.6|85677.6|85781.6|85692.2|85771.9|85677.6|14
1635891520000|2021-11-02 22:18:40|85774.6|85680.5|85777.1|85677.6|85779|85686.6|85768.9|85675.3|15
1635891530000|2021-11-02 22:18:50|85779.7|85675.7|85779.9|85692.6|85779.9|85692.6|85773.1|85675.7|6
1635891540000|2021-11-02 22:19:00|85782.1|85678.1|85781.2|85677.2|85782.1|85687.1|85773.2|85676.7|15
1635891550000|2021-11-02 22:19:10|85777.6|85680.3|85786.4|85682.4|85786.4|85684.1|85773.9|85676.6|11
1635891560000|2021-11-02 22:19:20|85785.1|85681.1|85778.4|85681.3|85785.2|85689.2|85772.8|85681.1|13
1635891570000|2021-11-02 22:19:30|85781.2|85678.6|85776.4|85685.9|85783.7|85691.6|85772.1|85678.6|11
1635891580000|2021-11-02 22:19:40|85782.4|85679.1|85774.3|85686.8|85782.9|85686.8|85774.3|85678.9|16
1635891590000|2021-11-02 22:19:50|85776.7|85684.1|85786|85682|85787.1|85688.9|85775.6|85679.8|9
1635891600000|2021-11-02 22:20:00|85780.2|85679.5|85783.3|85679.3|85783.3|85684.2|85777.4|85679|13
1635891610000|2021-11-02 22:20:10|85778.7|85683.1|85782.2|85678.2|85782.9|85683.1|85778.5|85678.2|8
1635891620000|2021-11-02 22:20:20|85782.7|85678.7|85786.1|85682.9|85786.1|85690.8|85779.1|85678.7|8
1635891630000|2021-11-02 22:20:30|85786.3|85681.4|85774|85687.1|85786.3|85688.4|85773.1|85678|12
1635891640000|2021-11-02 22:20:40|85782.2|85678.2|85786.2|85682.2|85786.2|85693.3|85778.2|85678.2|8
1635891650000|2021-11-02 22:20:50|85775.7|85688.7|85765.7|85661.7|85784.2|85691.6|85758.4|85654.4|32
1635891660000|2021-11-02 22:21:00|85769.5|85689.3|85767.9|85663.9|85777.8|85689.3|85760.3|85656.3|35
1635891670000|2021-11-02 22:21:10|85771.6|85667.6|85770.9|85666.9|85772.5|85668.5|85764.4|85660.4|19
1635891680000|2021-11-02 22:21:20|85772.8|85669.5|85765.3|85661.3|85780.5|85690.2|85760.6|85656.6|14
1635891690000|2021-11-02 22:21:30|85757.3|85653.3|85811.4|85707.4|85816.9|85712.9|85757.3|85653.3|27
1635891700000|2021-11-02 22:21:40|85812.5|85708.5|85823.7|85719.7|85834.4|85730.4|85804.4|85705.1|47
1635891710000|2021-11-02 22:21:50|85823.9|85719.9|85836.9|85732.9|85836.9|85732.9|85821|85717.8|52
1635891720000|2021-11-02 22:22:00|85834.3|85730.3|85841.6|85737.6|85845|85741|85832.4|85730.3|45
1635891730000|2021-11-02 22:22:10|85840.5|85736.5|85837.3|85738|85847.3|85743.3|85827.3|85735|31
1635891740000|2021-11-02 22:22:20|85839.8|85735.8|85842.4|85738.4|85842.5|85738.5|85838.3|85735.1|12
1635891750000|2021-11-02 22:22:30|85840.5|85736.5|85843.4|85739.4|85847.1|85743.1|85826.7|85735.7|25
1635891760000|2021-11-02 22:22:40|85845.3|85741.3|85831.4|85727.4|85846.5|85747.4|85797.4|85714.1|37
1635891770000|2021-11-02 22:22:50|85825|85721|85814.9|85710.9|85825|85725.5|85775.5|85703.7|44
1635891780000|2021-11-02 22:23:00|85813.6|85709.6|85764.5|85678|85817.7|85713.7|85764.5|85666.5|50
1635891790000|2021-11-02 22:23:10|85777.8|85673.8|85785.4|85681.4|85800.2|85696.2|85753.1|85654.2|37
1635891800000|2021-11-02 22:23:20|85785.3|85681.3|85775.4|85671.4|85800|85696|85770.8|85666.8|27
1635891810000|2021-11-02 22:23:30|85775.9|85671.9|85775.7|85671.7|85778.3|85688|85737.5|85667.3|15
1635891820000|2021-11-02 22:23:40|85773.5|85669.5|85769.9|85670.6|85773.5|85670.6|85769.8|85665.8|8
1635891830000|2021-11-02 22:23:50|85771.5|85667.5|85773.7|85669.7|85779.8|85675.8|85771.5|85667.5|11
1635891840000|2021-11-02 22:24:00|85772.3|85668.3|85770.9|85666.9|85780.6|85676.6|85770.9|85666.9|11
1635891850000|2021-11-02 22:24:10|85770|85666|85778.8|85674.8|85787.1|85683.1|85761.3|85666|23
1635891860000|2021-11-02 22:24:20|85740.5|85690.5|85740.5|85690.5|85755.7|85690.6|85740.3|85675.3|9
1635891870000|2021-11-02 22:24:30|85766.8|85662.8|85785.4|85681.4|85785.4|85681.4|85758.8|85662.8|8
1635891880000|2021-11-02 22:24:40|85781.2|85677.2|85779.3|85675.3|85782.4|85678.4|85775.5|85671.5|9
1635891890000|2021-11-02 22:24:50|85778.8|85674.8|85779.8|85675.8|85787.9|85683.9|85757.6|85665.8|12
1635891900000|2021-11-02 22:25:00|85789.8|85685.8|85780.5|85676.5|85789.8|85685.8|85775.9|85671.9|16
1635891910000|2021-11-02 22:25:10|85779.5|85675.5|85771.5|85667.5|85780.7|85676.7|85769|85665|12
1635891920000|2021-11-02 22:25:20|85782.5|85678.5|85780.5|85676.5|85784.4|85680.4|85776.3|85672.3|8
1635891930000|2021-11-02 22:25:30|85778.2|85674.2|85779.4|85675.4|85779.4|85675.4|85770.7|85666.7|14
1635891940000|2021-11-02 22:25:40|85780.4|85676.4|85769.8|85665.8|85780.4|85676.4|85768.2|85664.2|20
1635891950000|2021-11-02 22:25:50|85770.5|85666.5|85771|85667|85771.9|85667.9|85769.7|85665.7|10
1635891960000|2021-11-02 22:26:00|85752.5|85672.5|85776.2|85672.2|85780.1|85676.1|85752.5|85670.5|12
1635891970000|2021-11-02 22:26:10|85774.9|85670.9|85779.1|85675.1|85785.4|85681.4|85774.2|85670.2|15
1635891980000|2021-11-02 22:26:20|85776.9|85672.9|85775.6|85671.6|85780.5|85676.5|85771.8|85667.8|11
1635891990000|2021-11-02 22:26:30|85776.5|85672.5|85781.2|85677.2|85781.2|85677.2|85770.8|85666.8|17
1635892000000|2021-11-02 22:26:40|85773.1|85669.1|85777.3|85673.3|85780.6|85676.6|85771|85667|9
1635892010000|2021-11-02 22:26:50|85772.6|85668.6|85772.6|85668.6|85784.2|85680.2|85772.6|85668.6|19
1635892020000|2021-11-02 22:27:00|85770.3|85666.3|85774.1|85670.1|85778.5|85674.5|85770.1|85666.1|18
1635892030000|2021-11-02 22:27:10|85774.2|85670.2|85775.7|85671.7|85784.1|85680.1|85774.2|85670.2|8
1635892040000|2021-11-02 22:27:20|85775.5|85671.5|85771.4|85669.1|85775.5|85671.5|85768.4|85668.8|6
1635892050000|2021-11-02 22:27:30|85773.1|85669.8|85773.3|85669.3|85773.3|85669.8|85767|85663|22
1635892060000|2021-11-02 22:27:40|85771.2|85667.2|85752.3|85648.3|85777.4|85673.4|85752.3|85648.3|40
1635892070000|2021-11-02 22:27:50|85750.7|85646.7|85749.6|85645.6|85760.4|85656.4|85726.2|85643.6|24
1635892080000|2021-11-02 22:28:00|85747.6|85643.6|85747.3|85643.3|85754.4|85650.4|85742.4|85643.3|19
1635892090000|2021-11-02 22:28:10|85743.2|85645.6|85739|85646.2|85744.5|85649.2|85736.4|85643.6|10
1635892100000|2021-11-02 22:28:20|85746.8|85644.6|85761|85657|85773.9|85669.9|85737|85644.6|22
1635892110000|2021-11-02 22:28:30|85758.1|85654.1|85820.5|85716.5|85828|85724|85754.3|85652.2|57
1635892120000|2021-11-02 22:28:40|85819.6|85715.6|85828.9|85724.9|85838.8|85748.7|85792|85709.9|56
1635892130000|2021-11-02 22:28:50|85827.3|85723.3|85840.3|85736.3|85841.6|85737.6|85818.3|85720.5|36
1635892140000|2021-11-02 22:29:00|85841.2|85737.2|85829.2|85739.3|85841.2|85747|85820|85734.8|10
1635892150000|2021-11-02 22:29:10|85832.8|85734.3|85832.6|85728.6|85852.5|85748.5|85822.7|85725.1|28
1635892160000|2021-11-02 22:29:20|85833.9|85729.9|85833.3|85729.3|85838.2|85734.9|85827.4|85728.1|20
1635892170000|2021-11-02 22:29:30|85831.1|85727.1|85824.7|85731.2|85833.5|85731.4|85824.7|85725.8|33
1635892180000|2021-11-02 22:29:40|85831.2|85727.5|85834.5|85730.5|85844.1|85740.1|85814.7|85727.5|15
1635892190000|2021-11-02 22:29:50|85839.6|85735.6|85837|85733|85839.6|85735.6|85827.1|85727|15
1635892200000|2021-11-02 22:30:00|85838.4|85734.4|85838.5|85734.5|85843.1|85739.1|85819.1|85731.1|34
1635892210000|2021-11-02 22:30:10|85838.6|85734.6|85828.4|85724.4|85841.7|85737.7|85799.9|85710.1|45
1635892220000|2021-11-02 22:30:20|85830.9|85726.9|85824|85720|85830.9|85726.9|85821.3|85719.5|17
1635892230000|2021-11-02 22:30:30|85824.6|85720.6|85821.9|85717.9|85832.7|85728.7|85821.9|85717.9|14
1635892240000|2021-11-02 22:30:40|85821.3|85717.3|85825.7|85721.7|85833.5|85729.5|85817.5|85716.7|16
1635892250000|2021-11-02 22:30:50|85824.3|85720.3|85824.8|85720.8|85832.6|85728.6|85821.7|85717.7|14
1635892260000|2021-11-02 22:31:00|85823.8|85719.8|85821.7|85717.7|85838.4|85734.4|85816.9|85712.9|26
1635892270000|2021-11-02 22:31:10|85819.8|85715.8|85822.1|85718.1|85831.4|85727.4|85783|85689.1|28
1635892280000|2021-11-02 22:31:20|85854.1|85750.1|85775.3|85671.3|85854.1|85750.1|85775.3|85671.3|19
1635892290000|2021-11-02 22:31:30|85778.4|85674.4|85783.6|85679.6|85789.5|85685.5|85778.4|85674.4|17
1635892300000|2021-11-02 22:31:40|85788.7|85684.7|85783.9|85692|85792.8|85698.2|85779.6|85683|12
1635892310000|2021-11-02 22:31:50|85781.5|85696.5|85788.6|85692.8|85791|85696.5|85781.5|85688|18
1635892320000|2021-11-02 22:32:00|85787.9|85693.2|85789.4|85692.3|85795.5|85696.3|85783.2|85687.1|22
1635892330000|2021-11-02 22:32:10|85785.3|85695.9|85796.6|85693.6|85796.6|85699.1|85784.7|85691.8|9
1635892340000|2021-11-02 22:32:20|85794.9|85695.2|85792.8|85692|85797.2|85697.5|85786.1|85689.8|13
1635892350000|2021-11-02 22:32:30|85791.8|85693.8|85817|85713|85819.7|85715.7|85786.5|85682.5|39
1635892360000|2021-11-02 22:32:40|85818.5|85714.5|85808|85704|85818.5|85714.5|85805.9|85701.9|15
1635892370000|2021-11-02 22:32:50|85808.3|85704.3|85818|85714|85820.4|85716.4|85807|85703|18
1635892380000|2021-11-02 22:33:00|85816.3|85712.3|85807.7|85703.7|85816.3|85712.3|85807.2|85703.2|15
1635892390000|2021-11-02 22:33:10|85806.8|85702.8|85809.9|85705.9|85812.3|85708.3|85798.8|85694.8|20
1635892400000|2021-11-02 22:33:20|85805.4|85701.4|85809|85705|85818|85714|85805.4|85701.4|26
1635892410000|2021-11-02 22:33:30|85809.3|85705.3|85787|85699.9|85809.3|85705.3|85785.9|85694.7|22
1635892420000|2021-11-02 22:33:40|85788.3|85698.1|85814.5|85710.5|85815.7|85711.7|85782.2|85698.1|17
1635892430000|2021-11-02 22:33:50|85810.3|85706.3|85815.5|85711.5|85816.5|85712.5|85802|85698|9
1635892440000|2021-11-02 22:34:00|85815.6|85711.6|85806.4|85702.4|85815.6|85711.6|85780.1|85676.1|22
1635892450000|2021-11-02 22:34:10|85805.8|85701.8|85811.8|85707.8|85823.1|85719.1|85805.8|85701.8|14
1635892460000|2021-11-02 22:34:20|85826|85722|85816.3|85712.3|85826|85722|85814|85710|10
1635892470000|2021-11-02 22:34:30|85814.2|85710.2|85814.6|85710.6|85816.1|85712.1|85806.5|85702.5|28
1635892480000|2021-11-02 22:34:40|85810.1|85706.1|85814.8|85710.8|85817|85713|85805.9|85701.9|28
1635892490000|2021-11-02 22:34:50|85811|85707|85821.4|85717.4|85822|85718|85806.8|85702.8|33
1635892500000|2021-11-02 22:35:00|85811.6|85707.6|85815|85711|85818.9|85714.9|85807|85703|37
1635892510000|2021-11-02 22:35:10|85815.6|85711.6|85807.6|85703.6|85817|85713|85807|85703|16
1635892520000|2021-11-02 22:35:20|85808.2|85704.2|85807.5|85703.5|85811.8|85707.8|85803.5|85699.5|19
1635892530000|2021-11-02 22:35:30|85811.9|85707.9|85811.6|85707.6|85817.7|85713.7|85804.9|85700.9|21
1635892540000|2021-11-02 22:35:40|85811.7|85707.7|85805|85701|85814.7|85710.7|85793.4|85689.4|16
1635892550000|2021-11-02 22:35:50|85809|85705|85818.3|85714.3|85825.2|85721.2|85790.1|85696.5|20
1635892560000|2021-11-02 22:36:00|85817.3|85713.3|85807.1|85703.1|85817.3|85713.3|85804.9|85700.9|25
1635892570000|2021-11-02 22:36:10|85805|85701|85790.8|85706|85805.4|85711.1|85785.8|85700.1|13
1635892580000|2021-11-02 22:36:20|85786.3|85710.3|85811.5|85707.5|85816.6|85712.6|85781.9|85677.9|39
1635892590000|2021-11-02 22:36:30|85807.3|85703.3|85807.9|85703.9|85814.1|85710.1|85807.2|85703.2|17
1635892600000|2021-11-02 22:36:40|85805.6|85701.6|85806.3|85702.3|85823.5|85719.5|85805.6|85701.6|11
1635892610000|2021-11-02 22:36:50|85806.7|85702.7|85813.5|85709.5|85815.7|85711.7|85803.7|85699.7|16
1635892620000|2021-11-02 22:37:00|85810.5|85706.5|85805.9|85701.9|85810.5|85706.5|85805.9|85701.9|8
1635892630000|2021-11-02 22:37:10|85806.7|85702.7|85802|85698|85818.4|85714.4|85801.9|85697.9|10
1635892640000|2021-11-02 22:37:20|85804.2|85700.2|85808|85704|85815.2|85711.2|85804.2|85700.2|17
1635892650000|2021-11-02 22:37:30|85807.2|85703.2|85810.5|85706.5|85810.5|85706.5|85802.6|85698.6|18
1635892660000|2021-11-02 22:37:40|85806.4|85702.4|85820.2|85716.2|85820.2|85716.2|85784.1|85698.3|11
1635892670000|2021-11-02 22:37:50|85816.2|85712.2|85808.3|85704.3|85821.2|85717.2|85807.2|85703.2|24
1635892680000|2021-11-02 22:38:00|85825.9|85721.9|85819.2|85715.2|85825.9|85721.9|85810.1|85706.1|29
1635892690000|2021-11-02 22:38:10|85814.4|85710.4|85803.7|85699.7|85818.2|85714.2|85803.7|85699.7|11
1635892700000|2021-11-02 22:38:20|85807.3|85703.3|85807.7|85703.7|85807.7|85703.7|85805.9|85701.9|5
1635892710000|2021-11-02 22:38:30|85806.4|85702.4|85797.5|85707.6|85806.4|85710.5|85786.6|85700.4|16
1635892720000|2021-11-02 22:38:40|85804.8|85706.5|85788.6|85714|85804.8|85714.3|85786.9|85702.7|29
1635892730000|2021-11-02 22:38:50|85788.5|85713.6|85796.7|85709.4|85799.7|85713.6|85786|85706.6|32
1635892740000|2021-11-02 22:39:00|85796.9|85709.8|85791.6|85711.5|85807.4|85711.5|85788.1|85702.9|20
1635892750000|2021-11-02 22:39:10|85789.5|85710.8|85795.2|85709.9|85795.5|85711.7|85789|85705.3|10
1635892760000|2021-11-02 22:39:20|85791.8|85713|85803|85704.9|85806.1|85715|85789.9|85701.7|21
1635892770000|2021-11-02 22:39:30|85802.7|85705.9|85788.3|85712.9|85802.7|85712.9|85788.3|85705.1|25
1635892780000|2021-11-02 22:39:40|85793.6|85708|85797.4|85708.3|85799.7|85712.1|85792.8|85708|17
1635892790000|2021-11-02 22:39:50|85798.6|85706.9|85798.5|85705.1|85803.2|85712.4|85788.7|85700.4|16
1635892800000|2021-11-02 22:40:00|85806.4|85709|85795|85711.3|85807.8|85713.6|85793.6|85707.3|14
1635892810000|2021-11-02 22:40:10|85800.9|85706.6|85793.3|85713.1|85800.9|85713.1|85785|85703.7|11
1635892820000|2021-11-02 22:40:20|85794.2|85714|85794.1|85714.3|85796.2|85715|85790.3|85710.4|12
1635892830000|2021-11-02 22:40:30|85798.8|85709.5|85796.4|85710.5|85804.1|85714.9|85791.8|85706.9|13
1635892840000|2021-11-02 22:40:40|85797.5|85710.1|85800.6|85708.8|85800.6|85710.1|85777.4|85699.4|8
1635892850000|2021-11-02 22:40:50|85807.7|85703.7|85791.7|85714.2|85810.2|85716.8|85788.3|85703.7|12
1635892860000|2021-11-02 22:41:00|85799.7|85713.8|85798.3|85714.6|85801.6|85715.3|85792.5|85711|15
1635892870000|2021-11-02 22:41:10|85802.2|85711.3|85791.1|85715.4|85802.2|85715.4|85791.1|85710.7|7
1635892880000|2021-11-02 22:41:20|85795.7|85710.4|85790.7|85715.6|85795.7|85728.2|85777.9|85710.4|8
1635892890000|2021-11-02 22:41:30|85789.5|85716.7|85802|85713.5|85805|85716.7|85789.5|85707.2|17
1635892900000|2021-11-02 22:41:40|85800.7|85714.3|85794|85715.5|85802.3|85717.1|85787.9|85708.3|14
1635892910000|2021-11-02 22:41:50|85798.4|85710.8|85801.4|85710.8|85806.6|85713|85795.9|85706|16
1635892920000|2021-11-02 22:42:00|85802.5|85709.3|85801.4|85712.1|85802.5|85713.5|85795.3|85709.3|22
1635892930000|2021-11-02 22:42:10|85797.5|85712.7|85798.6|85713.9|85799.5|85716.3|85795.4|85712.7|8
1635892940000|2021-11-02 22:42:20|85792.4|85709.8|85779|85729|85805.4|85729|85778.9|85702|10
1635892950000|2021-11-02 22:42:30|85800.5|85706.5|85794.3|85718|85808.8|85718.1|85794.3|85706.5|10
1635892960000|2021-11-02 22:42:40|85783.6|85712|85777.1|85727.1|85799.5|85727.1|85777.1|85703.3|9
1635892970000|2021-11-02 22:42:50|85776.9|85726.9|85797.8|85710.9|85804.1|85726.9|85776.9|85706.8|12
1635892980000|2021-11-02 22:43:00|85795.9|85712.7|85799.5|85714.6|85803.9|85714.9|85795.9|85711.2|12
1635892990000|2021-11-02 22:43:10|85800|85714.7|85790.2|85716.7|85800.7|85718.2|85790.1|85713|13
1635893000000|2021-11-02 22:43:20|85793.2|85715.2|85810.5|85710.4|85811.6|85715.4|85793.1|85708.3|10
1635893010000|2021-11-02 22:43:30|85799.9|85716.3|85807|85708.6|85810.9|85716.3|85799.9|85706.9|6
1635893020000|2021-11-02 22:43:40|85800.7|85713.5|85787.2|85717.2|85805|85717.2|85787.2|85707.5|9
1635893030000|2021-11-02 22:43:50|85791.3|85712.7|85786.3|85715|85791.3|85727.4|85777.4|85712.7|6
1635893040000|2021-11-02 22:44:00|85788.8|85713|85793.9|85718.8|85802.9|85730|85780|85711.1|14
1635893050000|2021-11-02 22:44:10|85793.1|85719.9|85793.3|85713.8|85801.2|85731.5|85773.8|85706.2|14
1635893060000|2021-11-02 22:44:20|85791.9|85713.4|85778.6|85728.6|85793.1|85728.9|85778.5|85713.4|13
1635893070000|2021-11-02 22:44:30|85799.9|85712.1|85801.7|85714.2|85807.7|85716.5|85792.5|85707.3|10
1635893080000|2021-11-02 22:44:40|85801.9|85712.8|85796.6|85710.1|85808.6|85715.1|85795.8|85709.9|17
1635893090000|2021-11-02 22:44:50|85795.3|85711.6|85802.9|85714.4|85804.1|85716|85794.7|85711.6|17
1635893100000|2021-11-02 22:45:00|85802.8|85714.2|85796.1|85719|85806.3|85719|85792.3|85709.8|32
1635893110000|2021-11-02 22:45:10|85811.8|85713.6|85808|85713|85811.8|85722.2|85792.5|85707.6|19
1635893120000|2021-11-02 22:45:20|85801.4|85716.6|85797.1|85716.9|85808.3|85719.3|85797.1|85707.8|16
1635893130000|2021-11-02 22:45:30|85801.6|85709.2|85795.5|85714.8|85801.6|85722|85792.4|85709.2|15
1635893140000|2021-11-02 22:45:40|85799.5|85715.8|85795.8|85714.6|85803.4|85716.3|85794.6|85710.8|8
1635893150000|2021-11-02 22:45:50|85797.6|85712.7|85804.5|85714.1|85815.1|85715.5|85797.6|85709.7|8
1635893160000|2021-11-02 22:46:00|85801|85716|85779.9|85729.9|85805.1|85731.1|85779.8|85704.5|12
1635893170000|2021-11-02 22:46:10|85779.8|85729.8|85779.8|85729.8|85795.9|85729.8|85779.8|85713.9|4
1635893180000|2021-11-02 22:46:20|85796.2|85717.6|85792.9|85706.8|85799.9|85717.6|85788.2|85706.8|6
1635893190000|2021-11-02 22:46:30|85788.4|85714.1|85795|85718.1|85797.3|85720.4|85787.2|85712.9|9
1635893200000|2021-11-02 22:46:40|85797.5|85718.8|85802.6|85717.5|85806.1|85718.8|85797.5|85710.5|23
1635893210000|2021-11-02 22:46:50|85802.8|85720.4|85803|85715.9|85803.3|85736.3|85786.1|85713.5|16
1635893220000|2021-11-02 22:47:00|85802.9|85717.9|85803.2|85716.1|85805.4|85719.5|85799.9|85715.9|12
1635893230000|2021-11-02 22:47:10|85813.5|85717.4|85806.9|85710.3|85815.8|85717.4|85803.1|85706.7|12
1635893240000|2021-11-02 22:47:20|85804.9|85712.3|85809.5|85712.7|85814.7|85713.8|85804.9|85710.7|10
1635893250000|2021-11-02 22:47:30|85810.9|85710.2|85794.6|85719.4|85810.9|85719.9|85794|85710.2|16
1635893260000|2021-11-02 22:47:40|85798.5|85715.5|85781.3|85731.3|85798.5|85731.3|85781.3|85715.5|5
1635893270000|2021-11-02 22:47:50|85777.3|85727.3|85806.5|85717|85808.4|85728|85777.3|85715.3|29
1635893280000|2021-11-02 22:48:00|85810.2|85712.9|85804.4|85718.6|85814.4|85721.1|85798.9|85711.5|15
1635893290000|2021-11-02 22:48:10|85812.7|85712.4|85802.4|85715.5|85812.8|85718|85793.9|85711.2|12
1635893300000|2021-11-02 22:48:20|85804.3|85712.6|85797.5|85722.6|85804.3|85734.3|85784.3|85712.6|14
1635893310000|2021-11-02 22:48:30|85784.8|85734.8|85802.5|85716.4|85815.1|85734.8|85784.8|85714.5|27
1635893320000|2021-11-02 22:48:40|85802.6|85712.9|85796.9|85725.5|85818.6|85725.5|85795.2|85710.1|17
1635893330000|2021-11-02 22:48:50|85811.9|85722.6|85809.4|85718|85815.4|85724.7|85802|85715.7|33
1635893340000|2021-11-02 22:49:00|85812.8|85716.1|85804.3|85718.8|85813.7|85719.6|85797.9|85713.1|22
1635893350000|2021-11-02 22:49:10|85799.2|85723.5|85800.8|85727.4|85813.1|85728.4|85799.2|85720.2|15
1635893360000|2021-11-02 22:49:20|85803.4|85727.5|85805.8|85723.2|85807|85727.5|85801.5|85721.5|6
1635893370000|2021-11-02 22:49:30|85801.4|85726.6|85806.1|85719.9|85814.2|85727.1|85799.2|85714.1|16
1635893380000|2021-11-02 22:49:40|85812.2|85716.5|85799.3|85726.5|85812.2|85738.9|85788.1|85716.5|12
1635893390000|2021-11-02 22:49:50|85785.6|85735.6|85782.2|85732.2|85790.3|85735.7|85781.7|85720|5
1635893400000|2021-11-02 22:50:00|85782|85732|85812|85720.1|85816.4|85732|85782|85712.5|21
1635893410000|2021-11-02 22:50:10|85809.4|85717.1|85796.4|85722|85809.4|85724.1|85796.3|85717.1|21
1635893420000|2021-11-02 22:50:20|85795.8|85722.6|85797.5|85721.1|85801.6|85722.6|85795.8|85717.4|6
1635893430000|2021-11-02 22:50:30|85797.4|85721|85797.3|85718.3|85806|85721.1|85793.1|85705.2|20
1635893440000|2021-11-02 22:50:40|85809.5|85716|85791.5|85715|85809.5|85720.8|85786.7|85711.8|12
1635893450000|2021-11-02 22:50:50|85800.9|85715.4|85809.1|85705.1|85810|85718.5|85790.7|85705.1|17
1635893460000|2021-11-02 22:51:00|85799.5|85711.4|85801.6|85706|85804.9|85714.2|85786.1|85705.2|12
1635893470000|2021-11-02 22:51:10|85799.6|85705.5|85798.3|85705.8|85801.3|85709.9|85793.4|85705|17
1635893480000|2021-11-02 22:51:20|85797.5|85707|85798.8|85709.1|85798.8|85712.9|85791.8|85706.5|22
1635893490000|2021-11-02 22:51:30|85797|85709|85775.3|85725.3|85800.1|85725.3|85775.3|85703.7|19
1635893500000|2021-11-02 22:51:40|85775.1|85725.1|85791.2|85716.9|85797.1|85725.4|85775.1|85715.6|12
1635893510000|2021-11-02 22:51:50|85778.4|85728.4|85796.5|85707.9|85797.4|85728.4|85778.4|85706.5|7
1635893520000|2021-11-02 22:52:00|85807.6|85709.5|85800.2|85712|85807.6|85717.4|85796.3|85707.1|11
1635893530000|2021-11-02 22:52:10|85799.9|85711.7|85788.6|85712|85799.9|85712.9|85788.6|85707.2|8
1635893540000|2021-11-02 22:52:20|85793.5|85706.8|85775.2|85725.2|85793.5|85725.2|85775.1|85706.8|3
1635893550000|2021-11-02 22:52:30|85806.3|85713.7|85806.6|85708.9|85806.6|85715.9|85789.7|85708.9|18
1635893560000|2021-11-02 22:52:40|85806.8|85709.2|85804.4|85712.3|85807.4|85718.4|85795.4|85708.7|33
1635893570000|2021-11-02 22:52:50|85799.3|85715.8|85807.1|85715.4|85809.8|85718.2|85799.3|85712.9|10
1635893580000|2021-11-02 22:53:00|85806.7|85711.5|85804.1|85715.1|85808|85716.5|85801.1|85711.5|13
1635893590000|2021-11-02 22:53:10|85801.5|85713.9|85799.6|85720.7|85801.5|85721.3|85792.8|85713.9|8
1635893600000|2021-11-02 22:53:20|85799.9|85721|85796.3|85722.6|85801.8|85722.6|85796.3|85718.5|20
1635893610000|2021-11-02 22:53:30|85799.1|85722.7|85783.4|85733.4|85804.9|85733.5|85783.4|85712.5|32
1635893620000|2021-11-02 22:53:40|85801.7|85717.6|85795.4|85721.7|85802.5|85722.9|85794.5|85715.7|16
1635893630000|2021-11-02 22:53:50|85795.3|85721.6|85794.2|85719.7|85801.7|85722.2|85794.2|85719.4|12
1635893640000|2021-11-02 22:54:00|85798.2|85715.5|85798.3|85720.3|85806.2|85721.3|85798.2|85715.5|14
1635893650000|2021-11-02 22:54:10|85786.3|85736.3|85803.8|85724.2|85809.9|85736.5|85783.7|85720|19
1635893660000|2021-11-02 22:54:20|85804.9|85721.8|85780.2|85730.2|85804.9|85731.2|85780.2|85711.8|19
1635893670000|2021-11-02 22:54:30|85804.8|85720|85801.6|85719.2|85809.6|85720.5|85798.4|85710.9|10
1635893680000|2021-11-02 22:54:40|85793.1|85716.3|85797.2|85718.3|85801.1|85719.2|85793.1|85714.6|10
1635893690000|2021-11-02 22:54:50|85797.5|85715.4|85793|85720.8|85804|85720.8|85793|85714.7|7
1635893700000|2021-11-02 22:55:00|85781.6|85720.5|85782.6|85732.6|85796|85732.6|85781.6|85719|7
1635893710000|2021-11-02 22:55:10|85782.7|85732.7|85801.5|85715|85807.3|85732.7|85776.5|85713.8|9
1635893720000|2021-11-02 22:55:20|85800.1|85713|85808.1|85716.1|85810.3|85732.4|85781.9|85712.7|21
1635893730000|2021-11-02 22:55:30|85813.9|85713.8|85805.5|85718|85813.9|85721.5|85801.1|85713.8|6
1635893740000|2021-11-02 22:55:40|85796|85723.8|85800.5|85719.5|85804.2|85723.8|85796|85718.7|8
1635893750000|2021-11-02 22:55:50|85803.8|85716.3|85794.8|85721.2|85803.8|85721.8|85791|85713.7|14
1635893760000|2021-11-02 22:56:00|85800.8|85718.3|85808|85714.7|85810.2|85734.3|85783.9|85714.1|14
1635893770000|2021-11-02 22:56:10|85796.6|85711|85805.7|85709.2|85809.4|85712.9|85796.6|85708.5|6
1635893780000|2021-11-02 22:56:20|85806.3|85708.5|85804|85715.5|85806.3|85718.9|85795.1|85708.5|21
1635893790000|2021-11-02 22:56:30|85800.9|85716|85805.4|85718.9|85805.4|85723|85794.6|85715|17
1635893800000|2021-11-02 22:56:40|85808.2|85718.5|85803.9|85717.8|85808.2|85721.7|85802.4|85716.3|6
1635893810000|2021-11-02 22:56:50|85808.5|85710.1|85801.6|85710.9|85809.2|85710.9|85799.9|85709.2|6
1635893820000|2021-11-02 22:57:00|85804.5|85707.9|85811.4|85715.3|85813.8|85715.8|85802.7|85707.9|10
1635893830000|2021-11-02 22:57:10|85797.7|85722.9|85805|85718.1|85811.1|85722.9|85797.7|85712.9|15
1635893840000|2021-11-02 22:57:20|85806.3|85716.4|85803|85725.3|85809.2|85725.3|85795|85712.7|22
1635893850000|2021-11-02 22:57:30|85800.5|85724.3|85799.5|85722.2|85807.4|85725|85797.6|85716.1|15
1635893860000|2021-11-02 22:57:40|85795.9|85717.5|85798.8|85719.9|85804.8|85719.9|85795.9|85714|6
1635893870000|2021-11-02 22:57:50|85797.2|85717|85804.1|85722.3|85805.4|85732.5|85782.5|85717|11
1635893880000|2021-11-02 22:58:00|85795.7|85719.1|85804.2|85721.9|85810.7|85734.7|85784.7|85709.9|26
1635893890000|2021-11-02 22:58:10|85802.1|85723.1|85795.1|85716.8|85807.7|85733.6|85783.6|85716.8|22
1635893900000|2021-11-02 22:58:20|85794.7|85716.2|85787.6|85711.8|85798.6|85716.9|85786|85706.9|59
1635893910000|2021-11-02 22:58:30|85788.3|85711.2|85785.4|85702.5|85802.3|85713.7|85783.9|85693.9|74
1635893920000|2021-11-02 22:58:40|85790.7|85694.4|85816.5|85725.8|85819.2|85728.4|85787|85690.4|66
1635893930000|2021-11-02 22:58:50|85819.9|85724|85815.2|85728|85823.9|85732|85811.8|85722|63
1635893940000|2021-11-02 22:59:00|85816.8|85727.6|85816.5|85722.4|85820.6|85728.9|85813.8|85722.3|24
1635893950000|2021-11-02 22:59:10|85819.1|85720.6|85812.4|85718|85819.1|85725.2|85811.4|85717.8|17
1635893960000|2021-11-02 22:59:20|85812.6|85717.2|85814.2|85718.8|85814.9|85728.6|85803.8|85717.2|25
1635893970000|2021-11-02 22:59:30|85818.2|85714.2|85810.6|85720.7|85818.2|85723.5|85807.8|85714.2|12
1635893980000|2021-11-02 22:59:40|85813.4|85715.4|85815.3|85714.5|85818.1|85720|85807.8|85714.5|13
1635893990000|2021-11-02 22:59:50|85809.7|85719.3|85810.9|85720.8|85814.1|85722.7|85805.9|85718.4|16
1635894000000|2021-11-02 23:00:00|85811|85720.9|85811.3|85722.7|85811.6|85725.3|85803.5|85718.8|37
1635894010000|2021-11-02 23:00:10|85808.4|85723.7|85806.1|85723.8|85812.2|85727.3|85801.8|85721.2|22
1635894020000|2021-11-02 23:00:20|85813.7|85721.3|85804.6|85724.7|85813.7|85726.9|85802.1|85721.3|17
1635894030000|2021-11-02 23:00:30|85799.8|85720.2|85798.5|85718.9|85806.5|85738|85788|85716.9|27
1635894040000|2021-11-02 23:00:40|85799.3|85720|85807.1|85713.3|85807.1|85733.4|85778.1|85704.5|54
1635894050000|2021-11-02 23:00:50|85799.4|85717.9|85795.7|85718.2|85803.6|85719.3|85795.2|85711.4|19
1635894060000|2021-11-02 23:01:00|85797.3|85716.3|85771.5|85696.6|85797.3|85716.3|85757.6|85684.1|50
1635894070000|2021-11-02 23:01:10|85770.9|85699|85761.9|85711.9|85773.3|85711.9|85760.6|85699|16
1635894080000|2021-11-02 23:01:20|85772|85700.5|85789.8|85705.5|85793.1|85718.9|85768.2|85697.2|42
1635894090000|2021-11-02 23:01:30|85787.7|85706.2|85784.3|85706.5|85792.1|85709.2|85784|85703.6|17
1635894100000|2021-11-02 23:01:40|85784.1|85706.4|85786|85707.8|85790.6|85709.1|85782.8|85705.3|19
1635894110000|2021-11-02 23:01:50|85782.7|85711.7|85771.9|85721.9|85784.2|85722.1|85771.9|85709.5|11
1635894120000|2021-11-02 23:02:00|85772.2|85722.2|85773.2|85723.2|85791.7|85723.2|85772.2|85708.3|17
1635894130000|2021-11-02 23:02:10|85789.1|85710.8|85789.5|85709.1|85793.5|85711.2|85781.9|85704.7|17
1635894140000|2021-11-02 23:02:20|85793.2|85706|85780|85705.9|85793.2|85722.4|85772.4|85703.4|30
1635894150000|2021-11-02 23:02:30|85779.7|85705.7|85779.1|85707|85786.1|85717.7|85767.5|85704.1|28
1635894160000|2021-11-02 23:02:40|85778.1|85707.4|85765.3|85715.3|85782.3|85719|85764.3|85704.6|41
1635894170000|2021-11-02 23:02:50|85782.9|85707.7|85767.3|85717.3|85783.1|85719|85764.8|85707.5|51
1635894180000|2021-11-02 23:03:00|85767|85717|85778.7|85704.2|85778.9|85718.3|85764.3|85703.7|38
1635894190000|2021-11-02 23:03:10|85783.3|85702.5|85776.4|85703.5|85783.3|85713.2|85762.1|85698.9|30
1635894200000|2021-11-02 23:03:20|85777.9|85702.5|85765.3|85715.3|85781.4|85715.8|85765.2|85702.5|24
1635894210000|2021-11-02 23:03:30|85765.4|85715.4|85776.8|85704.5|85778|85715.7|85764.6|85703.8|17
1635894220000|2021-11-02 23:03:40|85766.7|85716.7|85764|85714|85776.2|85716.7|85764|85706|15
1635894230000|2021-11-02 23:03:50|85763.9|85713.9|85763.3|85713.3|85782|85714.5|85763.2|85704.3|16
1635894240000|2021-11-02 23:04:00|85766.5|85716.5|85761.7|85711.7|85778.6|85717.9|85761|85704.1|35
1635894250000|2021-11-02 23:04:10|85762.1|85712.1|85773.2|85698.5|85779.9|85718.2|85753.1|85695.6|61
1635894260000|2021-11-02 23:04:20|85773.8|85699.9|85757.9|85707.9|85774.4|85711.4|85757.8|85697.2|20
1635894270000|2021-11-02 23:04:30|85769|85696.9|85758.5|85708.5|85772.1|85708.6|85757.7|85696.8|25
1635894280000|2021-11-02 23:04:40|85758.4|85708.4|85757.3|85707.3|85767.9|85708.5|85757|85696.5|38
1635894290000|2021-11-02 23:04:50|85757.1|85707.1|85770.7|85700.7|85772.6|85708.8|85757|85698.7|31
1635894300000|2021-11-02 23:05:00|85772.6|85700.1|85769.2|85697.3|85777.1|85710.6|85759.9|85695.6|7
1635894310000|2021-11-02 23:05:10|85772.3|85693.1|85759.6|85709.6|85777.8|85709.6|85757|85693.1|18
1635894320000|2021-11-02 23:05:20|85759.5|85709.5|85773.9|85696.5|85776.9|85709.5|85756.7|85696.5|18
1635894330000|2021-11-02 23:05:30|85770.4|85698.3|85756.6|85706.6|85772.1|85709|85756.5|85696.9|12
1635894340000|2021-11-02 23:05:40|85772.8|85695.8|85771.1|85694.5|85777.9|85709|85758.9|85694.3|13
1635894350000|2021-11-02 23:05:50|85758.2|85708.2|85756.6|85706.6|85775.8|85709|85755.1|85695.1|14
1635894360000|2021-11-02 23:06:00|85766.6|85696.6|85776|85693.1|85776.6|85709.2|85757.3|85693.1|16
1635894370000|2021-11-02 23:06:10|85771.4|85697.1|85773.1|85697.3|85775.7|85707.8|85757.1|85694.9|19
1635894380000|2021-11-02 23:06:20|85772.3|85697.8|85772.9|85696.7|85775|85709.7|85756.4|85695.4|14
1635894390000|2021-11-02 23:06:30|85770.4|85697.8|85757.4|85707.4|85770.4|85707.8|85757|85697.8|8
1635894400000|2021-11-02 23:06:40|85757.5|85707.5|85757.2|85707.2|85757.9|85707.9|85756.6|85706.6|13
1635894410000|2021-11-02 23:06:50|85757.1|85707.1|85757.4|85707.4|85757.6|85707.6|85757.1|85707.1|5
1635894420000|2021-11-02 23:07:00|85756.9|85706.9|85757.4|85707.4|85757.4|85707.4|85756.9|85706.9|7
1635894430000|2021-11-02 23:07:10|85757.1|85707.1|85757.8|85707.8|85757.9|85707.9|85757.1|85707.1|6
1635894440000|2021-11-02 23:07:20|85758.2|85708.2|85757.8|85707.8|85758.7|85708.7|85757.4|85707.4|8
1635894450000|2021-11-02 23:07:30|85758.1|85708.1|85753.5|85703.5|85768.9|85708.1|85751.5|85691.4|45
1635894460000|2021-11-02 23:07:40|85753.6|85703.6|85756|85706|85766.3|85706|85752.3|85692|16
1635894470000|2021-11-02 23:07:50|85766.2|85696|85755.2|85705.2|85767.1|85706.4|85754.8|85696|13
1635894480000|2021-11-02 23:08:00|85755.7|85705.7|85766.5|85692|85772.5|85706.5|85752.6|85691.3|47
1635894490000|2021-11-02 23:08:10|85766.4|85703.7|85765.6|85692.4|85767.9|85704.4|85753.5|85691.8|15
1635894500000|2021-11-02 23:08:20|85753.9|85703.9|85767.4|85691.9|85768.2|85704.2|85752.5|85691.1|13
1635894510000|2021-11-02 23:08:30|85765.2|85694|85769.7|85688.1|85769.7|85704.4|85753.6|85688.1|10
1635894520000|2021-11-02 23:08:40|85754.2|85704.2|85754.1|85704.1|85773.2|85704.3|85751.6|85686.1|24
1635894530000|2021-11-02 23:08:50|85753.7|85703.7|85770.2|85689.6|85770.2|85704.1|85753.4|85689.6|10
1635894540000|2021-11-02 23:09:00|85753.1|85703.1|85769.2|85688.4|85769.2|85703.5|85752.2|85688.4|18
1635894550000|2021-11-02 23:09:10|85767.2|85691.1|85756.1|85706.1|85768.6|85706.8|85756|85690.9|38
1635894560000|2021-11-02 23:09:20|85756.3|85706.3|85770.2|85692.9|85770.3|85706.3|85756.1|85692.2|12
1635894570000|2021-11-02 23:09:30|85768.7|85694.1|85755.8|85705.8|85768.7|85706.2|85754.8|85694.1|23
1635894580000|2021-11-02 23:09:40|85767.5|85694.9|85767.4|85693.4|85767.5|85706.2|85754.6|85693.4|35
1635894590000|2021-11-02 23:09:50|85755.2|85705.2|85767.6|85695.6|85768.4|85706.9|85755.2|85694.6|21
1635894600000|2021-11-02 23:10:00|85767.4|85695.8|85756.1|85706.1|85770|85706.8|85754.6|85691.6|22
1635894610000|2021-11-02 23:10:10|85756.4|85706.4|85768.6|85694.2|85768.7|85706.8|85755.9|85694.2|16
1635894620000|2021-11-02 23:10:20|85768.8|85694.1|85755.8|85705.8|85768.8|85706.1|85755.5|85694.1|10
1635894630000|2021-11-02 23:10:30|85755.9|85705.9|85768.1|85694.2|85768.1|85706.2|85755.3|85694.2|11
1635894640000|2021-11-02 23:10:40|85768.7|85693.6|85762|85691.5|85768.7|85705.5|85751|85691.5|34
1635894650000|2021-11-02 23:10:50|85751.8|85701.8|85749.8|85699.8|85771.2|85701.8|85747|85684.2|51
1635894660000|2021-11-02 23:11:00|85749.9|85699.9|85760.3|85689.4|85760.3|85699.9|85748.7|85688.9|33
1635894670000|2021-11-02 23:11:10|85760|85689.2|85760.5|85687.5|85760.5|85699.9|85748.8|85687.5|18
1635894680000|2021-11-02 23:11:20|85749|85687.7|85760.1|85686.5|85760.4|85699.4|85748.1|85686.4|21
1635894690000|2021-11-02 23:11:30|85762.6|85684.9|85750|85700|85762.6|85701.2|85747.4|85684.9|40
1635894700000|2021-11-02 23:11:40|85749.9|85699.9|85752.4|85702.4|85761.5|85702.4|85749.4|85691.2|23
1635894710000|2021-11-02 23:11:50|85752.2|85702.2|85752.1|85702.1|85753.2|85703.2|85751.5|85701.5|27
1635894720000|2021-11-02 23:12:00|85764.1|85692.2|85751.7|85701.7|85764.1|85703.2|85751.7|85692.2|22
1635894730000|2021-11-02 23:12:10|85751.6|85701.6|85751.7|85701.7|85751.7|85701.7|85751.4|85701.4|9
1635894740000|2021-11-02 23:12:20|85751.8|85701.8|85752.6|85702.6|85763.3|85702.8|85751.8|85691.7|14
1635894750000|2021-11-02 23:12:30|85752.7|85702.7|85752.3|85702.3|85752.7|85702.7|85752.2|85702.2|9
1635894760000|2021-11-02 23:12:40|85752.5|85702.5|85751.5|85701.5|85762.1|85702.5|85750.6|85690.4|7
1635894770000|2021-11-02 23:12:50|85751.3|85701.3|85764.5|85690.1|85764.5|85702.1|85751.3|85690.1|9
1635894780000|2021-11-02 23:13:00|85762.7|85691.8|85752.2|85702.2|85762.7|85702.4|85752|85691.8|10
1635894790000|2021-11-02 23:13:10|85752.4|85702.4|85752.5|85702.5|85752.5|85702.5|85752.3|85702.3|3
1635894800000|2021-11-02 23:13:20|85752.2|85702.2|85752.6|85702.6|85752.6|85702.6|85752.1|85702.1|9
1635894810000|2021-11-02 23:13:30|85752.7|85702.7|85767.4|85692.6|85767.4|85704.2|85752.7|85692.6|7
1635894820000|2021-11-02 23:13:40|85765.3|85691.5|85752.9|85702.9|85768.8|85702.9|85751.8|85688.3|16
1635894830000|2021-11-02 23:13:50|85753|85703|85753.1|85703.1|85753.3|85703.3|85752.7|85702.7|14
1635894840000|2021-11-02 23:14:00|85753.2|85703.2|85755.6|85705.6|85755.6|85705.6|85753.2|85703.2|12
1635894850000|2021-11-02 23:14:10|85755.5|85705.5|85769.4|85693|85769.4|85706.2|85755.4|85693|10
1635894860000|2021-11-02 23:14:20|85768|85693.3|85756.2|85706.2|85768|85706.2|85755.7|85693.3|18
1635894870000|2021-11-02 23:14:30|85756.3|85706.3|85755.2|85705.2|85756.3|85706.3|85750.4|85700.4|44
1635894880000|2021-11-02 23:14:40|85754|85704|85754.7|85704.7|85774.2|85708.8|85753.4|85696|27
1635894890000|2021-11-02 23:14:50|85754.9|85704.9|85756|85706|85757.1|85707.1|85754.1|85704.1|23
1635894900000|2021-11-02 23:15:00|85755.9|85705.9|85755.5|85705.5|85756.3|85706.3|85754.1|85704.1|26
1635894910000|2021-11-02 23:15:10|85755.4|85705.4|85765.5|85692.7|85765.5|85706.5|85753.4|85692.7|16
1635894920000|2021-11-02 23:15:20|85767.5|85691.3|85767.7|85690.8|85767.7|85704.4|85754|85690.8|7
1635894930000|2021-11-02 23:15:30|85765.2|85690.5|85763.7|85693.3|85767.5|85704.3|85752.3|85689.4|14
1635894940000|2021-11-02 23:15:40|85765|85693|85767.8|85690.4|85767.8|85704|85752.9|85690.4|17
1635894950000|2021-11-02 23:15:50|85753.6|85703.6|85764.9|85693.5|85764.9|85704.4|85753.6|85693.5|5
1635894960000|2021-11-02 23:16:00|85765.8|85692.7|85753.3|85703.3|85765.8|85704.7|85751.6|85692.7|9
1635894970000|2021-11-02 23:16:10|85764.5|85693.2|85763.6|85693.4|85766.5|85703.6|85752.5|85692.4|12
1635894980000|2021-11-02 23:16:20|85766.3|85691.6|85767.4|85690|85767.4|85704.5|85752.5|85690|6
1635894990000|2021-11-02 23:16:30|85766.3|85691.4|85754.8|85704.8|85766.3|85705.4|85754.4|85691.4|8
1635895000000|2021-11-02 23:16:40|85754.5|85704.5|85755.9|85705.9|85756.3|85706.3|85753.5|85703.5|20
1635895010000|2021-11-02 23:16:50|85755.8|85705.8|85756.2|85706.2|85757.1|85707.1|85755.8|85705.8|15
1635895020000|2021-11-02 23:17:00|85754.8|85704.8|85756.6|85706.6|85768.1|85707.1|85754.6|85694.7|19
1635895030000|2021-11-02 23:17:10|85757.2|85707.2|85759|85709|85759.4|85709.4|85756.8|85706.8|15
1635895040000|2021-11-02 23:17:20|85758.7|85708.7|85758.6|85708.6|85758.9|85708.9|85756.3|85706.3|19
1635895050000|2021-11-02 23:17:30|85758.5|85708.5|85758.9|85708.9|85760.4|85710.4|85758.1|85708.1|13
1635895060000|2021-11-02 23:17:40|85758.7|85708.7|85758.2|85708.2|85758.9|85708.9|85757.7|85707.7|10
1635895070000|2021-11-02 23:17:50|85758.3|85708.3|85760.2|85710.2|85764.5|85714.5|85758.3|85708.3|15
1635895080000|2021-11-02 23:18:00|85760.3|85710.3|85760|85710|85760.4|85710.4|85758.9|85708.9|14
1635895090000|2021-11-02 23:18:10|85760.2|85710.2|85759.3|85709.3|85761.7|85711.7|85757.3|85707.3|23
1635895100000|2021-11-02 23:18:20|85759.2|85709.2|85759.2|85709.2|85759.9|85709.9|85757.8|85707.8|45
1635895110000|2021-11-02 23:18:30|85759.4|85709.4|85759.5|85709.5|85761.4|85711.4|85757.7|85707.7|30
1635895120000|2021-11-02 23:18:40|85759.6|85709.6|85759.5|85709.5|85759.6|85709.6|85759.3|85709.3|14
1635895130000|2021-11-02 23:18:50|85759.4|85709.4|85759.4|85709.4|85759.6|85709.6|85759.3|85709.3|11
1635895140000|2021-11-02 23:19:00|85759.5|85709.5|85761.3|85711.3|85762.7|85712.7|85758.3|85708.3|23
1635895150000|2021-11-02 23:19:10|85761.1|85711.1|85761.1|85711.1|85763|85713|85760.6|85710.6|15
1635895160000|2021-11-02 23:19:20|85761.3|85711.3|85760.9|85710.9|85761.8|85711.8|85760.8|85710.8|10
1635895170000|2021-11-02 23:19:30|85761|85711|85760.4|85710.4|85762|85712|85760.3|85710.3|10
1635895180000|2021-11-02 23:19:40|85762.5|85712.5|85759.6|85709.6|85762.5|85712.5|85759.2|85709.2|7
1635895190000|2021-11-02 23:19:50|85759.4|85709.4|85759.8|85709.8|85760.1|85710.1|85759.4|85709.4|6
1635895200000|2021-11-02 23:20:00|85760|85710|85761|85711|85762|85712|85758.6|85708.6|19
1635895210000|2021-11-02 23:20:10|85761.6|85711.6|85760.8|85710.8|85763.6|85713.6|85760.8|85710.8|10
1635895220000|2021-11-02 23:20:20|85761|85711|85762.8|85712.8|85764.5|85714.5|85760.8|85710.8|11
1635895230000|2021-11-02 23:20:30|85762.7|85712.7|85760.7|85710.7|85763.9|85713.9|85760.1|85710.1|12
1635895240000|2021-11-02 23:20:40|85760.5|85710.5|85760.4|85710.4|85760.6|85710.6|85760.4|85710.4|4
1635895250000|2021-11-02 23:20:50|85760.5|85710.5|85760.2|85710.2|85760.6|85710.6|85760.2|85710.2|6
1635895260000|2021-11-02 23:21:00|85761.7|85711.7|85761|85711|85764|85714|85761|85711|9
1635895270000|2021-11-02 23:21:10|85760.7|85710.7|85761.3|85711.3|85762.1|85712.1|85760.5|85710.5|7
1635895280000|2021-11-02 23:21:20|85760.9|85710.9|85761.2|85711.2|85762.5|85712.5|85760.8|85710.8|13
1635895290000|2021-11-02 23:21:30|85760.5|85710.5|85760.2|85710.2|85760.5|85710.5|85760.2|85710.2|7
1635895300000|2021-11-02 23:21:40|85760.1|85710.1|85759.4|85709.4|85760.3|85710.3|85758.8|85708.8|7
1635895310000|2021-11-02 23:21:50|85759.6|85709.6|85765.1|85715.1|85765.1|85715.1|85758.9|85708.9|10
1635895320000|2021-11-02 23:22:00|85767.1|85717.1|85758.6|85708.6|85767.1|85717.1|85758.3|85708.3|17
1635895330000|2021-11-02 23:22:10|85758.7|85708.7|85759.2|85709.2|85760.1|85710.1|85758.1|85708.1|9
1635895340000|2021-11-02 23:22:20|85758.6|85708.6|85757.7|85707.7|85759.8|85709.8|85757.5|85707.5|9
1635895350000|2021-11-02 23:22:30|85757.5|85707.5|85756.9|85706.9|85757.6|85707.6|85755.6|85705.6|11
1635895360000|2021-11-02 23:22:40|85757|85707|85756.6|85706.6|85757.3|85707.3|85756.6|85706.6|8
1635895370000|2021-11-02 23:22:50|85756.9|85706.9|85760.5|85710.5|85761|85711|85756.9|85706.9|6
1635895380000|2021-11-02 23:23:00|85760.2|85710.2|85758.9|85708.9|85760.2|85710.2|85758.9|85708.9|7
1635895390000|2021-11-02 23:23:10|85758.8|85708.8|85759.6|85709.6|85760.4|85710.4|85758.5|85708.5|17
1635895400000|2021-11-02 23:23:20|85754.8|85704.8|85754.6|85704.6|85755.3|85705.3|85753.5|85703.5|14
1635895410000|2021-11-02 23:23:30|85754.7|85704.7|85754.9|85704.9|85755.6|85705.6|85754.5|85704.5|12
1635895420000|2021-11-02 23:23:40|85755.1|85705.1|85761.2|85711.2|85761.2|85711.2|85755.1|85705.1|10
1635895430000|2021-11-02 23:23:50|85760.7|85710.7|85760|85710|85760.7|85710.7|85758.7|85708.7|20
1635895440000|2021-11-02 23:24:00|85760.1|85710.1|85756.4|85706.4|85761.6|85711.6|85756.4|85706.4|13
1635895450000|2021-11-02 23:24:10|85756.5|85706.5|85757|85707|85760|85710|85756.5|85706.5|8
1635895460000|2021-11-02 23:24:20|85756.9|85706.9|85756.4|85706.4|85756.9|85706.9|85756|85706|8
1635895470000|2021-11-02 23:24:30|85756.7|85706.7|85756.7|85706.7|85757|85707|85756.7|85706.7|4
1635895480000|2021-11-02 23:24:40|85756.8|85706.8|85757.1|85707.1|85761.4|85711.4|85756.8|85706.8|11
1635895490000|2021-11-02 23:24:50|85756.8|85706.8|85758.7|85708.7|85758.9|85708.9|85756.8|85706.8|8
1635895500000|2021-11-02 23:25:00|85758.8|85708.8|85759.2|85709.2|85759.4|85709.4|85758.5|85708.5|8
1635895510000|2021-11-02 23:25:10|85759.4|85709.4|85759.8|85709.8|85759.8|85709.8|85759.4|85709.4|5
1635895520000|2021-11-02 23:25:20|85759.9|85709.9|85759.6|85709.6|85759.9|85709.9|85759.6|85709.6|5
1635895530000|2021-11-02 23:25:30|85760|85710|85759.3|85709.3|85760.9|85710.9|85759.3|85709.3|12
1635895540000|2021-11-02 23:25:40|85759.7|85709.7|85760.6|85710.6|85760.8|85710.8|85759.6|85709.6|8
1635895550000|2021-11-02 23:25:50|85760.5|85710.5|85764|85714|85764|85714|85760.2|85710.2|8
1635895560000|2021-11-02 23:26:00|85763.8|85713.8|85761.1|85711.1|85763.8|85713.8|85761.1|85711.1|5
1635895570000|2021-11-02 23:26:10|85761.2|85711.2|85760.6|85710.6|85761.2|85711.2|85760.6|85710.6|5
1635895580000|2021-11-02 23:26:20|85761.8|85711.8|85761.8|85711.8|85761.8|85711.8|85761.8|85711.8|1
1635895590000|2021-11-02 23:26:30|85761.1|85711.1|85763.3|85713.3|85763.9|85713.9|85760.8|85710.8|7
1635895600000|2021-11-02 23:26:40|85765.4|85715.4|85765.2|85715.2|85765.4|85715.4|85763.3|85713.3|32
1635895610000|2021-11-02 23:26:50|85764.8|85714.8|85765.2|85715.2|85765.5|85715.5|85764.8|85714.8|12
1635895620000|2021-11-02 23:27:00|85765.3|85715.3|85764.3|85714.3|85765.8|85715.8|85764|85714|13
1635895630000|2021-11-02 23:27:10|85764.2|85714.2|85764.9|85714.9|85765.2|85715.2|85764.1|85714.1|6
1635895640000|2021-11-02 23:27:20|85764.8|85714.8|85764.6|85714.6|85765|85715|85763.8|85713.8|9
1635895650000|2021-11-02 23:27:30|85764.4|85714.4|85769.6|85719.6|85770|85720|85764.4|85714.4|11
1635895660000|2021-11-02 23:27:40|85768|85718|85766.7|85716.7|85769.4|85719.4|85766.7|85716.7|6
1635895670000|2021-11-02 23:27:50|85766.5|85716.5|85764.5|85714.5|85768.7|85718.7|85762.6|85712.6|8
1635895680000|2021-11-02 23:28:00|85763.6|85713.6|85765.9|85715.9|85765.9|85715.9|85762.7|85712.7|14
1635895690000|2021-11-02 23:28:10|85766.1|85716.1|85764.9|85714.9|85766.1|85716.1|85764.7|85714.7|14
1635895700000|2021-11-02 23:28:20|85766.1|85716.1|85766.4|85716.4|85767.9|85717.9|85765.1|85715.1|12
1635895710000|2021-11-02 23:28:30|85764.1|85714.1|85768.4|85718.4|85770.6|85720.6|85764.1|85714.1|14
1635895720000|2021-11-02 23:28:40|85768.2|85718.2|85766.4|85716.4|85769.9|85719.9|85765.4|85715.4|8
1635895730000|2021-11-02 23:28:50|85765.8|85715.8|85764.4|85714.4|85769.7|85719.7|85763.9|85713.9|8
1635895740000|2021-11-02 23:29:00|85763.8|85713.8|85764.2|85714.2|85764.3|85714.3|85763.5|85713.5|11
1635895750000|2021-11-02 23:29:10|85764.1|85714.1|85767.7|85717.7|85768.8|85718.8|85764|85714|11
1635895760000|2021-11-02 23:29:20|85764.3|85714.3|85768.6|85718.6|85769|85719|85764.1|85714.1|19
1635895770000|2021-11-02 23:29:30|85768.5|85718.5|85768.5|85718.5|85768.8|85718.8|85768.3|85718.3|9
1635895780000|2021-11-02 23:29:40|85768.6|85718.6|85768.4|85718.4|85769.7|85719.7|85768.4|85718.4|7
1635895790000|2021-11-02 23:29:50|85768.2|85718.2|85768.1|85718.1|85768.2|85718.2|85766.6|85716.6|9
1635895800000|2021-11-02 23:30:00|85767.5|85717.5|85767.4|85717.4|85768.1|85718.1|85766|85716|11
1635895810000|2021-11-02 23:30:10|85772.9|85722.9|85770.3|85720.3|85774.4|85724.4|85767.5|85717.5|9
1635895820000|2021-11-02 23:30:20|85768.9|85718.9|85771.9|85721.9|85773.4|85723.4|85768.9|85718.9|6
1635895830000|2021-11-02 23:30:30|85773.3|85723.3|85771.4|85721.4|85774|85724|85771.2|85721.2|9
1635895840000|2021-11-02 23:30:40|85769|85719|85768.4|85718.4|85769|85719|85768.3|85718.3|6
1635895850000|2021-11-02 23:30:50|85768.3|85718.3|85766|85716|85768.4|85718.4|85765.6|85715.6|8
1635895860000|2021-11-02 23:31:00|85766.5|85716.5|85771.6|85721.6|85773.5|85723.5|85765.6|85715.6|11
1635895870000|2021-11-02 23:31:10|85768.9|85718.9|85770|85720|85773.9|85723.9|85767.3|85717.3|21
1635895880000|2021-11-02 23:31:20|85771.6|85721.6|85768.3|85718.3|85771.6|85721.6|85768.3|85718.3|9
1635895890000|2021-11-02 23:31:30|85768.8|85718.8|85767.6|85717.6|85769.1|85719.1|85767.5|85717.5|5
1635895900000|2021-11-02 23:31:40|85768.2|85718.2|85770.6|85720.6|85770.7|85720.7|85768.2|85718.2|14
1635895910000|2021-11-02 23:31:50|85770.5|85720.5|85770.5|85720.5|85771.1|85721.1|85770.3|85720.3|17
1635895920000|2021-11-02 23:32:00|85771.3|85721.3|85773.1|85723.1|85775.5|85725.5|85770.5|85720.5|16
1635895930000|2021-11-02 23:32:10|85773.2|85723.2|85775.3|85725.3|85775.6|85725.6|85773.2|85723.2|9
1635895940000|2021-11-02 23:32:20|85774.9|85724.9|85774.2|85724.2|85775.2|85725.2|85773.8|85723.8|14
1635895950000|2021-11-02 23:32:30|85774.1|85724.1|85771.6|85721.6|85774.4|85724.4|85769.3|85719.3|18
1635895960000|2021-11-02 23:32:40|85771|85721|85771.7|85721.7|85771.7|85721.7|85771|85721|5
1635895970000|2021-11-02 23:32:50|85771.5|85721.5|85773.3|85723.3|85773.3|85723.3|85771.4|85721.4|5
1635895980000|2021-11-02 23:33:00|85773.7|85723.7|85772.9|85722.9|85773.7|85723.7|85771.5|85721.5|5
1635895990000|2021-11-02 23:33:10|85772.7|85722.7|85773|85723|85775.8|85725.8|85772.4|85722.4|10
1635896000000|2021-11-02 23:33:20|85772.8|85722.8|85769.2|85719.2|85777.2|85727.2|85769.2|85719.2|9
1635896010000|2021-11-02 23:33:30|85769.1|85719.1|85772.8|85722.8|85772.8|85722.8|85769.1|85719.1|6
1635896020000|2021-11-02 23:33:40|85771.6|85721.6|85771.4|85721.4|85771.7|85721.7|85771.4|85721.4|4
1635896030000|2021-11-02 23:33:50|85771.5|85721.5|85772.7|85722.7|85775.4|85725.4|85771.5|85721.5|8
1635896040000|2021-11-02 23:34:00|85775.2|85725.2|85775.2|85725.2|85777.1|85727.1|85772.4|85722.4|12
1635896050000|2021-11-02 23:34:10|85775|85725|85776.1|85726.1|85776.1|85726.1|85774.5|85724.5|11
1635896060000|2021-11-02 23:34:20|85774|85724|85771.4|85721.4|85774|85724|85769.2|85719.2|8
1635896070000|2021-11-02 23:34:30|85771|85721|85770.6|85720.6|85773.1|85723.1|85770.5|85720.5|8
1635896080000|2021-11-02 23:34:40|85771.7|85721.7|85777.3|85727.3|85777.9|85727.9|85769|85719|16
1635896090000|2021-11-02 23:34:50|85776.4|85726.4|85776.2|85726.2|85778.5|85728.5|85775.8|85725.8|9
1635896100000|2021-11-02 23:35:00|85775.3|85725.3|85776|85726|85777|85727|85775.3|85725.3|10
1635896110000|2021-11-02 23:35:10|85775|85725|85770.6|85720.6|85777|85727|85770.6|85720.6|5
1635896120000|2021-11-02 23:35:20|85770.4|85720.4|85770.1|85720.1|85770.6|85720.6|85770|85720|5
1635896130000|2021-11-02 23:35:30|85770.4|85720.4|85772.5|85722.5|85773.1|85723.1|85770.2|85720.2|9
1635896140000|2021-11-02 23:35:40|85772.2|85722.2|85772.5|85722.5|85775.8|85725.8|85772.2|85722.2|5
1635896150000|2021-11-02 23:35:50|85772.1|85722.1|85774.8|85724.8|85775.8|85725.8|85771.9|85721.9|11
1635896160000|2021-11-02 23:36:00|85773.6|85723.6|85774.5|85724.5|85776.3|85726.3|85773.6|85723.6|7
1635896170000|2021-11-02 23:36:10|85774|85724|85772.2|85722.2|85775.7|85725.7|85769.3|85719.3|10
1635896180000|2021-11-02 23:36:20|85771.5|85721.5|85770.9|85720.9|85771.5|85721.5|85770.2|85720.2|8
1635896190000|2021-11-02 23:36:30|85770.1|85720.1|85775.6|85725.6|85776.2|85726.2|85769.9|85719.9|22
1635896200000|2021-11-02 23:36:40|85775.3|85725.3|85776.5|85726.5|85776.5|85726.5|85773.6|85723.6|9
1635896210000|2021-11-02 23:36:50|85775.1|85725.1|85774.8|85724.8|85776.4|85726.4|85773.2|85723.2|13
1635896220000|2021-11-02 23:37:00|85773.9|85723.9|85771|85721|85776.1|85726.1|85770.8|85720.8|31
1635896230000|2021-11-02 23:37:10|85771.2|85721.2|85771.8|85721.8|85772.5|85722.5|85771|85721|31
1635896240000|2021-11-02 23:37:20|85771.7|85721.7|85771.1|85721.1|85771.7|85721.7|85771|85721|7
1635896250000|2021-11-02 23:37:30|85775.5|85725.5|85775.4|85725.4|85778.1|85728.1|85775.4|85725.4|12
1635896260000|2021-11-02 23:37:40|85776.9|85726.9|85775.1|85725.1|85777.6|85727.6|85775.1|85725.1|9
1635896270000|2021-11-02 23:37:50|85774.7|85724.7|85773.9|85723.9|85775.4|85725.4|85773.9|85723.9|13
1635896280000|2021-11-02 23:38:00|85773.6|85723.6|85771.4|85721.4|85773.7|85723.7|85771.1|85721.1|9
1635896290000|2021-11-02 23:38:10|85771.2|85721.2|85771.4|85721.4|85772.2|85722.2|85770.5|85720.5|8
1635896300000|2021-11-02 23:38:20|85770.2|85720.2|85775.2|85725.2|85777.8|85727.8|85770.2|85720.2|7
1635896310000|2021-11-02 23:38:30|85775|85725|85775.3|85725.3|85775.4|85725.4|85773.3|85723.3|6
1635896320000|2021-11-02 23:38:40|85774.7|85724.7|85773.8|85723.8|85775.5|85725.5|85773.8|85723.8|6
1635896330000|2021-11-02 23:38:50|85772.9|85722.9|85770.2|85720.2|85775.5|85725.5|85770.2|85720.2|12
1635896340000|2021-11-02 23:39:00|85770.4|85720.4|85769.5|85719.5|85770.4|85720.4|85767.9|85717.9|10
1635896350000|2021-11-02 23:39:10|85769.7|85719.7|85767|85717|85770.3|85720.3|85767|85717|12
1635896360000|2021-11-02 23:39:20|85767.3|85717.3|85771.4|85721.4|85773.6|85723.6|85767.3|85717.3|14
1635896370000|2021-11-02 23:39:30|85771|85721|85770.2|85720.2|85773.7|85723.7|85769.1|85719.1|21
1635896380000|2021-11-02 23:39:40|85769.3|85719.3|85768.4|85718.4|85769.6|85719.6|85768.1|85718.1|20
1635896390000|2021-11-02 23:39:50|85768.3|85718.3|85764.7|85714.7|85768.7|85718.7|85764.7|85714.7|7
1635896400000|2021-11-02 23:40:00|85764.6|85714.6|85761.4|85711.4|85764.6|85714.6|85761.4|85711.4|16
1635896410000|2021-11-02 23:40:10|85761.1|85711.1|85763.9|85713.9|85764.5|85714.5|85761.1|85711.1|11
1635896420000|2021-11-02 23:40:20|85764|85714|85764.2|85714.2|85765.1|85715.1|85764|85714|10
1635896430000|2021-11-02 23:40:30|85764.1|85714.1|85763.3|85713.3|85764.3|85714.3|85763.3|85713.3|10
1635896440000|2021-11-02 23:40:40|85763.4|85713.4|85762.7|85712.7|85763.7|85713.7|85762.3|85712.3|16
1635896450000|2021-11-02 23:40:50|85762.5|85712.5|85761.4|85711.4|85763.4|85713.4|85761.4|85711.4|12
1635896460000|2021-11-02 23:41:00|85761.7|85711.7|85761.9|85711.9|85762.7|85712.7|85761.2|85711.2|12
1635896470000|2021-11-02 23:41:10|85759.9|85709.9|85759.8|85709.8|85760.3|85710.3|85758.9|85708.9|19
1635896480000|2021-11-02 23:41:20|85760.2|85710.2|85761.9|85711.9|85762.1|85712.1|85760.2|85710.2|9
1635896490000|2021-11-02 23:41:30|85762|85712|85762|85712|85762|85712|85761.7|85711.7|6
1635896500000|2021-11-02 23:41:40|85761.9|85711.9|85763.3|85713.3|85763.5|85713.5|85761.9|85711.9|12
1635896510000|2021-11-02 23:41:50|85763.6|85713.6|85764.2|85714.2|85764.2|85714.2|85762.2|85712.2|12
1635896520000|2021-11-02 23:42:00|85765.9|85715.9|85763.3|85713.3|85765.9|85715.9|85762.7|85712.7|18
1635896530000|2021-11-02 23:42:10|85764.1|85714.1|85761.9|85711.9|85764.1|85714.1|85761.4|85711.4|8
1635896540000|2021-11-02 23:42:20|85761.5|85711.5|85762.2|85712.2|85762.2|85712.2|85761.5|85711.5|4
1635896550000|2021-11-02 23:42:30|85761.9|85711.9|85763.5|85713.5|85764|85714|85761.8|85711.8|7
1635896560000|2021-11-02 23:42:40|85761.4|85711.4|85762.9|85712.9|85764.1|85714.1|85761.4|85711.4|18
1635896570000|2021-11-02 23:42:50|85761.8|85711.8|85764.7|85714.7|85765.3|85715.3|85761.8|85711.8|11
1635896580000|2021-11-02 23:43:00|85765.3|85715.3|85763.8|85713.8|85765.3|85715.3|85763.1|85713.1|9
1635896590000|2021-11-02 23:43:10|85764.2|85714.2|85763.4|85713.4|85764.2|85714.2|85763.2|85713.2|12
1635896600000|2021-11-02 23:43:20|85763.2|85713.2|85763.2|85713.2|85763.5|85713.5|85762.9|85712.9|14
1635896610000|2021-11-02 23:43:30|85763.3|85713.3|85762.8|85712.8|85763.7|85713.7|85762.8|85712.8|10
1635896620000|2021-11-02 23:43:40|85762.9|85712.9|85762.4|85712.4|85762.9|85712.9|85762|85712|6
1635896630000|2021-11-02 23:43:50|85763.6|85713.6|85762.3|85712.3|85763.6|85713.6|85761.6|85711.6|7
1635896640000|2021-11-02 23:44:00|85761.2|85711.2|85761|85711|85762.2|85712.2|85761|85711|11
1635896650000|2021-11-02 23:44:10|85760.4|85710.4|85760.6|85710.6|85761.4|85711.4|85760.4|85710.4|9
1635896660000|2021-11-02 23:44:20|85760.9|85710.9|85762|85712|85762.2|85712.2|85760.7|85710.7|6
1635896670000|2021-11-02 23:44:30|85761.9|85711.9|85761.2|85711.2|85762.5|85712.5|85759.2|85709.2|18
1635896680000|2021-11-02 23:44:40|85761.3|85711.3|85761.8|85711.8|85762|85712|85760.4|85710.4|25
1635896690000|2021-11-02 23:44:50|85761.7|85711.7|85761.6|85711.6|85762.2|85712.2|85761.5|85711.5|14
1635896700000|2021-11-02 23:45:00|85761.7|85711.7|85761.5|85711.5|85761.8|85711.8|85761.4|85711.4|9
1635896710000|2021-11-02 23:45:10|85761.6|85711.6|85762.1|85712.1|85762.3|85712.3|85761.4|85711.4|8
1635896720000|2021-11-02 23:45:20|85762.2|85712.2|85761.9|85711.9|85763|85713|85761.9|85711.9|11
1635896730000|2021-11-02 23:45:30|85762.3|85712.3|85762.3|85712.3|85762.4|85712.4|85761.7|85711.7|6
1635896740000|2021-11-02 23:45:40|85761|85711|85762.6|85712.6|85763.1|85713.1|85761|85711|11
1635896750000|2021-11-02 23:45:50|85762.5|85712.5|85762.6|85712.6|85762.8|85712.8|85762.2|85712.2|5
1635896760000|2021-11-02 23:46:00|85762.9|85712.9|85761.2|85711.2|85763.5|85713.5|85761.2|85711.2|6
1635896770000|2021-11-02 23:46:10|85761.5|85711.5|85761.4|85711.4|85761.6|85711.6|85761.3|85711.3|5
1635896780000|2021-11-02 23:46:20|85761.9|85711.9|85759.7|85709.7|85761.9|85711.9|85759.2|85709.2|15
1635896790000|2021-11-02 23:46:30|85759.6|85709.6|85759.8|85709.8|85761.4|85711.4|85759.2|85709.2|16
1635896800000|2021-11-02 23:46:40|85759.7|85709.7|85760.5|85710.5|85760.5|85710.5|85759.7|85709.7|4
1635896810000|2021-11-02 23:46:50|85759.3|85709.3|85759.8|85709.8|85759.9|85709.9|85759.3|85709.3|6
1635896820000|2021-11-02 23:47:00|85759.5|85709.5|85760|85710|85760|85710|85759.3|85709.3|7
1635896830000|2021-11-02 23:47:10|85759|85709|85763|85713|85763|85713|85758.9|85708.9|19
1635896840000|2021-11-02 23:47:20|85762.6|85712.6|85764|85714|85764.3|85714.3|85762.6|85712.6|12
1635896850000|2021-11-02 23:47:30|85763.8|85713.8|85764|85714|85764.3|85714.3|85763.8|85713.8|7
1635896860000|2021-11-02 23:47:40|85763.9|85713.9|85763.4|85713.4|85763.9|85713.9|85763.3|85713.3|4
1635896870000|2021-11-02 23:47:50|85763.5|85713.5|85767.2|85717.2|85768.7|85718.7|85763.5|85713.5|26
1635896880000|2021-11-02 23:48:00|85767.4|85717.4|85767.3|85717.3|85767.4|85717.4|85766.9|85716.9|7
1635896890000|2021-11-02 23:48:10|85766.6|85716.6|85768.1|85718.1|85768.1|85718.1|85766.6|85716.6|11
1635896900000|2021-11-02 23:48:20|85768.9|85718.9|85767.4|85717.4|85768.9|85718.9|85767.4|85717.4|12
1635896910000|2021-11-02 23:48:30|85767.6|85717.6|85767.1|85717.1|85767.6|85717.6|85766.8|85716.8|10
1635896920000|2021-11-02 23:48:40|85767.5|85717.5|85765.7|85715.7|85768.2|85718.2|85765.7|85715.7|14
1635896930000|2021-11-02 23:48:50|85765.8|85715.8|85765.7|85715.7|85766|85716|85764.6|85714.6|9
1635896940000|2021-11-02 23:49:00|85765.5|85715.5|85765.9|85715.9|85765.9|85715.9|85765.5|85715.5|3
1635896950000|2021-11-02 23:49:10|85765.7|85715.7|85766.9|85716.9|85767.6|85717.6|85765.6|85715.6|12
1635896960000|2021-11-02 23:49:20|85766.8|85716.8|85765.4|85715.4|85766.9|85716.9|85764.3|85714.3|7
1635896970000|2021-11-02 23:49:30|85765.6|85715.6|85766|85716|85766|85716|85765.4|85715.4|6
1635896980000|2021-11-02 23:49:40|85765.9|85715.9|85765.6|85715.6|85767.3|85717.3|85764.9|85714.9|17
1635896990000|2021-11-02 23:49:50|85765.8|85715.8|85766.1|85716.1|85786.1|85730.5|85764.4|85712.3|19
1635897000000|2021-11-02 23:50:00|85765.7|85715.7|85765.7|85715.7|85766.1|85716.1|85763.1|85713.1|25
1635897010000|2021-11-02 23:50:10|85765.8|85715.8|85765.6|85715.6|85765.8|85715.8|85765|85715|14
1635897020000|2021-11-02 23:50:20|85765.5|85715.5|85766|85716|85767.7|85717.7|85765.3|85715.3|21
1635897030000|2021-11-02 23:50:30|85765.4|85715.4|85766|85716|85766.2|85716.2|85765.4|85715.4|9
1635897040000|2021-11-02 23:50:40|85765.7|85715.7|85765.9|85715.9|85765.9|85715.9|85765.4|85715.4|5
1635897050000|2021-11-02 23:50:50|85765.8|85715.8|85767|85717|85767.1|85717.1|85765.2|85715.2|26
1635897060000|2021-11-02 23:51:00|85767.1|85717.1|85766.4|85716.4|85768.2|85718.2|85766.4|85716.4|12
1635897070000|2021-11-02 23:51:10|85764.7|85714.7|85764.4|85714.4|85765|85715|85763.7|85713.7|18
1635897080000|2021-11-02 23:51:20|85764.7|85714.7|85764.6|85714.6|85764.8|85714.8|85764.4|85714.4|9
1635897090000|2021-11-02 23:51:30|85764.1|85714.1|85764.7|85714.7|85764.9|85714.9|85764|85714|12
1635897100000|2021-11-02 23:51:40|85764.8|85714.8|85764.9|85714.9|85765.4|85715.4|85763.6|85713.6|14
1635897110000|2021-11-02 23:51:50|85764.1|85714.1|85764.5|85714.5|85766.4|85716.4|85764.1|85714.1|10
1635897120000|2021-11-02 23:52:00|85764.4|85714.4|85764.2|85714.2|85764.8|85714.8|85764.1|85714.1|9
1635897130000|2021-11-02 23:52:10|85764.3|85714.3|85764|85714|85764.4|85714.4|85764|85714|10
1635897140000|2021-11-02 23:52:20|85763.9|85713.9|85763.1|85713.1|85764.3|85714.3|85763.1|85713.1|9
1635897150000|2021-11-02 23:52:30|85763.4|85713.4|85764.1|85714.1|85764.1|85714.1|85762.3|85712.3|22
1635897160000|2021-11-02 23:52:40|85764|85714|85764|85714|85765|85715|85763.7|85713.7|12
1635897170000|2021-11-02 23:52:50|85764.1|85714.1|85759.5|85709.5|85764.1|85714.1|85759.1|85709.1|13
1635897180000|2021-11-02 23:53:00|85759.4|85709.4|85760.3|85710.3|85760.3|85710.3|85759.4|85709.4|7
1635897190000|2021-11-02 23:53:10|85760.2|85710.2|85758.9|85708.9|85760.2|85710.2|85758.2|85708.2|3
1635897200000|2021-11-02 23:53:20|85759.4|85709.4|85760|85710|85760.4|85710.4|85759.2|85709.2|17
1635897210000|2021-11-02 23:53:30|85757.8|85707.8|85760.6|85710.6|85760.6|85710.6|85756.7|85706.7|10
1635897220000|2021-11-02 23:53:40|85760.3|85710.3|85760.3|85710.3|85760.3|85710.3|85759.7|85709.7|7
1635897230000|2021-11-02 23:53:50|85759.8|85709.8|85759.5|85709.5|85761.2|85711.2|85758.7|85708.7|20
1635897240000|2021-11-02 23:54:00|85759.4|85709.4|85759.5|85709.5|85759.5|85709.5|85758.8|85708.8|5
1635897250000|2021-11-02 23:54:10|85759.2|85709.2|85758.8|85708.8|85759.2|85709.2|85757.9|85707.9|6
1635897260000|2021-11-02 23:54:20|85759.1|85709.1|85759.3|85709.3|85759.8|85709.8|85759.1|85709.1|9
1635897270000|2021-11-02 23:54:30|85759.4|85709.4|85758.5|85708.5|85759.5|85709.5|85757.8|85707.8|8
1635897280000|2021-11-02 23:54:40|85758.3|85708.3|85759.6|85709.6|85760.6|85710.6|85758.3|85708.3|19
1635897290000|2021-11-02 23:54:50|85760.1|85710.1|85758.9|85708.9|85760.1|85710.1|85758.2|85708.2|8
1635897300000|2021-11-02 23:55:00|85759.1|85709.1|85757.3|85707.3|85759.1|85709.1|85757.1|85707.1|12
1635897310000|2021-11-02 23:55:10|85757.4|85707.4|85757.6|85707.6|85757.6|85707.6|85757.2|85707.2|11
1635897320000|2021-11-02 23:55:20|85757.5|85707.5|85757.5|85707.5|85757.6|85707.6|85755.9|85705.9|19
1635897330000|2021-11-02 23:55:30|85757.6|85707.6|85757.6|85707.6|85757.6|85707.6|85757.5|85707.5|7
1635897340000|2021-11-02 23:55:40|85758.6|85708.6|85757.9|85707.9|85758.6|85708.6|85757.2|85707.2|12
1635897350000|2021-11-02 23:55:50|85757.8|85707.8|85756|85706|85757.8|85707.8|85755.8|85705.8|8
1635897360000|2021-11-02 23:56:00|85756.1|85706.1|85756.8|85706.8|85756.8|85706.8|85755.8|85705.8|17
1635897370000|2021-11-02 23:56:10|85756.7|85706.7|85755.1|85705.1|85758.1|85708.1|85754.4|85704.4|18
1635897380000|2021-11-02 23:56:20|85754.4|85704.4|85757.8|85707.8|85758|85708|85754.3|85704.3|13
1635897390000|2021-11-02 23:56:30|85757.7|85707.7|85758.5|85708.5|85759.3|85709.3|85757.7|85707.7|11
1635897400000|2021-11-02 23:56:40|85758.4|85708.4|85756.4|85706.4|85758.4|85708.4|85755.7|85705.7|19
1635897410000|2021-11-02 23:56:50|85756.5|85706.5|85756.6|85706.6|85756.7|85706.7|85756.4|85706.4|4
1635897420000|2021-11-02 23:57:00|85756.8|85706.8|85756.7|85706.7|85756.8|85706.8|85754.3|85704.3|12
1635897430000|2021-11-02 23:57:10|85756.3|85706.3|85755.3|85705.3|85757.1|85707.1|85755|85705|11
1635897440000|2021-11-02 23:57:20|85755.4|85705.4|85761.3|85711.3|85762.2|85712.2|85754.2|85704.2|22
1635897450000|2021-11-02 23:57:30|85761.4|85711.4|85760.4|85710.4|85761.7|85711.7|85760.4|85710.4|11
1635897460000|2021-11-02 23:57:40|85760.9|85710.9|85759.8|85709.8|85761.9|85711.9|85759.6|85709.6|18
1635897470000|2021-11-02 23:57:50|85760|85710|85759.3|85709.3|85760.4|85710.4|85759.3|85709.3|6
1635897480000|2021-11-02 23:58:00|85759.5|85709.5|85759.9|85709.9|85760.1|85710.1|85758.7|85708.7|13
1635897490000|2021-11-02 23:58:10|85761.5|85711.5|85759.9|85709.9|85761.5|85711.5|85758.8|85708.8|9
1635897500000|2021-11-02 23:58:20|85759.4|85709.4|85761|85711|85762|85712|85759.4|85709.4|8
1635897510000|2021-11-02 23:58:30|85760.7|85710.7|85760.8|85710.8|85761.2|85711.2|85760|85710|26
1635897520000|2021-11-02 23:58:40|85761|85711|85759.6|85709.6|85761|85711|85759.4|85709.4|38
1635897530000|2021-11-02 23:58:50|85759.4|85709.4|85760.1|85710.1|85760.1|85710.1|85758.9|85708.9|18
1635897540000|2021-11-02 23:59:00|85759.9|85709.9|85759.2|85709.2|85759.9|85709.9|85759.1|85709.1|13
1635897550000|2021-11-02 23:59:10|85759.6|85709.6|85757.8|85707.8|85760.4|85710.4|85757.8|85707.8|16
1635897560000|2021-11-02 23:59:20|85757.3|85707.3|85760.7|85710.7|85760.7|85710.7|85757.3|85707.3|26
1635897570000|2021-11-02 23:59:30|85760.6|85710.6|85760.8|85710.8|85760.9|85710.9|85760.1|85710.1|4
1635897580000|2021-11-02 23:59:40|85758.8|85708.8|85757.7|85707.7|85759.9|85709.9|85757.7|85707.7|8
1635897590000|2021-11-02 23:59:50|85757.2|85707.2|85758.5|85708.5|85760.8|85710.8|85757.2|85707.2|14
1635897600000|2021-11-03 00:00:00|85758.4|85708.4|85764.7|85714.7|85764.8|85714.8|85757|85707|57
1635897610000|2021-11-03 00:00:10|85765.2|85715.2|85765.3|85715.3|85765.5|85715.5|85764.4|85714.4|14
1635897620000|2021-11-03 00:00:20|85765.2|85715.2|85763.6|85713.6|85765.2|85715.2|85762.8|85712.8|15
1635897630000|2021-11-03 00:00:30|85765.8|85715.8|85760.7|85710.7|85765.8|85715.8|85760|85710|25
1635897640000|2021-11-03 00:00:40|85760|85710|85759.5|85709.5|85760.9|85710.9|85759.1|85709.1|15
1635897650000|2021-11-03 00:00:50|85759.8|85709.8|85760|85710|85760|85710|85758.3|85708.3|14
1635897660000|2021-11-03 00:01:00|85760.1|85710.1|85761.5|85711.5|85761.5|85711.5|85760.1|85710.1|8
1635897670000|2021-11-03 00:01:10|85760.4|85710.4|85760.5|85710.5|85761|85711|85760.3|85710.3|11
1635897680000|2021-11-03 00:01:20|85762|85712|85762.1|85712.1|85762.1|85712.1|85761.8|85711.8|7
1635897690000|2021-11-03 00:01:30|85760.3|85710.3|85761.5|85711.5|85761.5|85711.5|85760.3|85710.3|7
1635897700000|2021-11-03 00:01:40|85761.4|85711.4|85761.9|85711.9|85762|85712|85761.4|85711.4|5
1635897710000|2021-11-03 00:01:50|85761.8|85711.8|85762.1|85712.1|85763.1|85713.1|85760.1|85710.1|17
1635897720000|2021-11-03 00:02:00|85762.2|85712.2|85766.7|85716.7|85766.7|85716.7|85761.7|85711.7|18
1635897730000|2021-11-03 00:02:10|85766.3|85716.3|85765.2|85715.2|85766.3|85716.3|85764.6|85714.6|9
1635897740000|2021-11-03 00:02:20|85764.5|85714.5|85766|85716|85766|85716|85764.4|85714.4|10
1635897750000|2021-11-03 00:02:30|85766.2|85716.2|85764.3|85714.3|85766.2|85716.2|85763.7|85713.7|25
1635897760000|2021-11-03 00:02:40|85764.8|85714.8|85765.7|85715.7|85766.6|85716.6|85763.3|85713.3|10
1635897770000|2021-11-03 00:02:50|85766.4|85716.4|85767.8|85717.8|85768.5|85718.5|85766.4|85716.4|5
1635897780000|2021-11-03 00:03:00|85767.1|85717.1|85766.6|85716.6|85767.9|85717.9|85766.6|85716.6|4
1635897790000|2021-11-03 00:03:10|85766.8|85716.8|85766.2|85716.2|85767|85717|85765|85715|8
1635897800000|2021-11-03 00:03:20|85766.1|85716.1|85766.5|85716.5|85766.5|85716.5|85766.1|85716.1|4
1635897810000|2021-11-03 00:03:30|85766.3|85716.3|85765.4|85715.4|85766.6|85716.6|85765.2|85715.2|24
1635897820000|2021-11-03 00:03:40|85766.1|85716.1|85766.8|85716.8|85766.9|85716.9|85765|85715|14
1635897830000|2021-11-03 00:03:50|85770.2|85720.2|85767.2|85717.2|85770.2|85720.2|85766.7|85716.7|10
1635897840000|2021-11-03 00:04:00|85767.3|85717.3|85767.2|85717.2|85767.6|85717.6|85766.4|85716.4|23
1635897850000|2021-11-03 00:04:10|85767.5|85717.5|85766|85716|85767.5|85717.5|85765.6|85715.6|7
1635897860000|2021-11-03 00:04:20|85766.8|85716.8|85767.8|85717.8|85767.9|85717.9|85766.2|85716.2|5
1635897870000|2021-11-03 00:04:30|85767.4|85717.4|85765|85715|85767.5|85717.5|85765|85715|12
1635897880000|2021-11-03 00:04:40|85764.9|85714.9|85767.6|85717.6|85768|85718|85764.9|85714.9|10
1635897890000|2021-11-03 00:04:50|85767.8|85717.8|85765.8|85715.8|85767.8|85717.8|85765.7|85715.7|10
1635897900000|2021-11-03 00:05:00|85765.7|85715.7|85764.8|85714.8|85765.7|85715.7|85764.4|85714.4|11
1635897910000|2021-11-03 00:05:10|85764.6|85714.6|85766.5|85716.5|85766.5|85716.5|85764.6|85714.6|20
1635897920000|2021-11-03 00:05:20|85764.9|85714.9|85764.7|85714.7|85767.1|85717.1|85764.7|85714.7|16
1635897930000|2021-11-03 00:05:30|85764.1|85714.1|85762.7|85712.7|85765.3|85715.3|85758.7|85708.7|19
1635897940000|2021-11-03 00:05:40|85762.9|85712.9|85761.4|85711.4|85762.9|85712.9|85760.9|85710.9|10
1635897950000|2021-11-03 00:05:50|85760.1|85710.1|85760|85710|85761.6|85711.6|85760|85710|17
1635897960000|2021-11-03 00:06:00|85759.9|85709.9|85760.8|85710.8|85761.2|85711.2|85759.9|85709.9|4
1635897970000|2021-11-03 00:06:10|85760.3|85710.3|85761.3|85711.3|85761.4|85711.4|85759.7|85709.7|8
1635897980000|2021-11-03 00:06:20|85761.6|85711.6|85762.6|85712.6|85762.6|85712.6|85759.5|85709.5|9
1635897990000|2021-11-03 00:06:30|85761.7|85711.7|85759|85709|85761.7|85711.7|85758.9|85708.9|12
1635898000000|2021-11-03 00:06:40|85759.5|85709.5|85760.5|85710.5|85760.5|85710.5|85759|85709|8
1635898010000|2021-11-03 00:06:50|85760.2|85710.2|85759.1|85709.1|85760.2|85710.2|85758.7|85708.7|6
1635898020000|2021-11-03 00:07:00|85759.3|85709.3|85761.2|85711.2|85761.5|85711.5|85757.7|85707.7|10
1635898030000|2021-11-03 00:07:10|85761.4|85711.4|85759.5|85709.5|85761.4|85711.4|85758.7|85708.7|5
1635898040000|2021-11-03 00:07:20|85759.7|85709.7|85759.5|85709.5|85762|85712|85759.2|85709.2|8
1635898050000|2021-11-03 00:07:30|85760.5|85710.5|85760.4|85710.4|85761.1|85711.1|85760.4|85710.4|4
1635898060000|2021-11-03 00:07:40|85760.5|85710.5|85761|85711|85761.1|85711.1|85760.2|85710.2|7
1635898070000|2021-11-03 00:07:50|85761.2|85711.2|85759.8|85709.8|85761.2|85711.2|85758.9|85708.9|8
1635898080000|2021-11-03 00:08:00|85758.8|85708.8|85761.1|85711.1|85761.1|85711.1|85758.7|85708.7|4
1635898090000|2021-11-03 00:08:10|85760.7|85710.7|85761.5|85711.5|85762.2|85712.2|85760.6|85710.6|10
1635898100000|2021-11-03 00:08:20|85761.7|85711.7|85762.3|85712.3|85763.1|85713.1|85761.3|85711.3|14
1635898110000|2021-11-03 00:08:30|85763.1|85713.1|85762.1|85712.1|85763.1|85713.1|85762.1|85712.1|8
1635898120000|2021-11-03 00:08:40|85762.3|85712.3|85763|85713|85763|85713|85761.5|85711.5|7
1635898130000|2021-11-03 00:08:50|85762.7|85712.7|85760.7|85710.7|85762.7|85712.7|85760.2|85710.2|20
1635898140000|2021-11-03 00:09:00|85760.8|85710.8|85762.7|85712.7|85762.8|85712.8|85760.2|85710.2|24
1635898150000|2021-11-03 00:09:10|85762.8|85712.8|85765.1|85715.1|85765.2|85715.2|85762.6|85712.6|15
1635898160000|2021-11-03 00:09:20|85764.6|85714.6|85762|85712|85765.2|85715.2|85762|85712|7
1635898170000|2021-11-03 00:09:30|85762.1|85712.1|85763.3|85713.3|85763.7|85713.7|85761.7|85711.7|9
1635898180000|2021-11-03 00:09:40|85763.5|85713.5|85761.7|85711.7|85764.8|85714.8|85761.7|85711.7|9
1635898190000|2021-11-03 00:09:50|85762.3|85712.3|85763.8|85713.8|85763.8|85713.8|85762.3|85712.3|9
1635898200000|2021-11-03 00:10:00|85764.9|85714.9|85761.6|85711.6|85764.9|85714.9|85761.6|85711.6|13
1635898210000|2021-11-03 00:10:10|85762|85712|85762.3|85712.3|85763.2|85713.2|85761.5|85711.5|15
1635898220000|2021-11-03 00:10:20|85763.3|85713.3|85760.2|85710.2|85763.3|85713.3|85760.1|85710.1|12
1635898230000|2021-11-03 00:10:30|85760.4|85710.4|85760.9|85710.9|85760.9|85710.9|85759.9|85709.9|5
1635898240000|2021-11-03 00:10:40|85760.4|85710.4|85761.2|85711.2|85763.3|85713.3|85760.2|85710.2|18
1635898250000|2021-11-03 00:10:50|85762.6|85712.6|85763.3|85713.3|85763.7|85713.7|85761.1|85711.1|16
1635898260000|2021-11-03 00:11:00|85763.5|85713.5|85766.3|85716.3|85767.3|85717.3|85763.5|85713.5|17
1635898270000|2021-11-03 00:11:10|85767.1|85717.1|85767|85717|85767.2|85717.2|85767|85717|3
1635898280000|2021-11-03 00:11:20|85764.7|85714.7|85764.5|85714.5|85766.4|85716.4|85763.8|85713.8|13
1635898290000|2021-11-03 00:11:30|85764.7|85714.7|85766.2|85716.2|85766.6|85716.6|85764.5|85714.5|12
1635898300000|2021-11-03 00:11:40|85766.7|85716.7|85766.8|85716.8|85766.8|85716.8|85765.3|85715.3|7
1635898310000|2021-11-03 00:11:50|85766.3|85716.3|85768.5|85718.5|85768.6|85718.6|85766.1|85716.1|8
1635898320000|2021-11-03 00:12:00|85765.8|85715.8|85767.1|85717.1|85767.2|85717.2|85765.1|85715.1|9
1635898330000|2021-11-03 00:12:10|85766.9|85716.9|85766.8|85716.8|85767.2|85717.2|85766.5|85716.5|5
1635898340000|2021-11-03 00:12:20|85767|85717|85766.2|85716.2|85768.2|85718.2|85766.1|85716.1|9
1635898350000|2021-11-03 00:12:30|85764.1|85714.1|85765.9|85715.9|85767|85717|85764.1|85714.1|13
1635898360000|2021-11-03 00:12:40|85765.6|85715.6|85765.2|85715.2|85767|85717|85765.2|85715.2|10
1635898370000|2021-11-03 00:12:50|85767.6|85717.6|85766.4|85716.4|85767.6|85717.6|85766.4|85716.4|7
1635898380000|2021-11-03 00:13:00|85766.2|85716.2|85766.3|85716.3|85766.3|85716.3|85764.9|85714.9|8
1635898390000|2021-11-03 00:13:10|85765.6|85715.6|85765.1|85715.1|85766.3|85716.3|85765.1|85715.1|10
1635898400000|2021-11-03 00:13:20|85765|85715|85765.4|85715.4|85767.6|85717.6|85763.6|85713.6|14
1635898410000|2021-11-03 00:13:30|85765.2|85715.2|85764.6|85714.6|85766|85716|85764.6|85714.6|9
1635898420000|2021-11-03 00:13:40|85765|85715|85767|85717|85767.1|85717.1|85765|85715|6
1635898430000|2021-11-03 00:13:50|85767.6|85717.6|85764.9|85714.9|85767.6|85717.6|85763.9|85713.9|13
1635898440000|2021-11-03 00:14:00|85765.8|85715.8|85763.6|85713.6|85766.9|85716.9|85763.4|85713.4|26
1635898450000|2021-11-03 00:14:10|85763.7|85713.7|85766.5|85716.5|85766.6|85716.6|85763.4|85713.4|22
1635898460000|2021-11-03 00:14:20|85766.4|85716.4|85769|85719|85771.7|85721.7|85766.4|85716.4|15
1635898470000|2021-11-03 00:14:30|85767.6|85717.6|85767.7|85717.7|85767.8|85717.8|85765.2|85715.2|16
1635898480000|2021-11-03 00:14:40|85768.2|85718.2|85768.2|85718.2|85768.6|85718.6|85768|85718|17
1635898490000|2021-11-03 00:14:50|85768.3|85718.3|85768.4|85718.4|85768.6|85718.6|85768.1|85718.1|14
1635898500000|2021-11-03 00:15:00|85768.3|85718.3|85766.1|85716.1|85768.4|85718.4|85765.5|85715.5|26
1635898510000|2021-11-03 00:15:10|85765.9|85715.9|85766.1|85716.1|85767.1|85717.1|85765.7|85715.7|16
1635898520000|2021-11-03 00:15:20|85765.9|85715.9|85761.4|85711.4|85766.4|85716.4|85747.8|85697.8|43
1635898530000|2021-11-03 00:15:30|85760.9|85710.9|85749.5|85699.5|85764.6|85714.6|85745.4|85695.4|63
1635898540000|2021-11-03 00:15:40|85749.8|85699.8|85768.9|85718.9|85782.6|85732.6|85749.8|85699.8|59
1635898550000|2021-11-03 00:15:50|85768.5|85718.5|85771.7|85721.7|85779.7|85728.8|85768.5|85706.9|42
1635898560000|2021-11-03 00:16:00|85777.2|85727.2|85768.1|85718.1|85783.4|85733.4|85767.7|85717.7|59
1635898570000|2021-11-03 00:16:10|85768.6|85718.6|85767.1|85717.1|85768.7|85718.7|85766.8|85716.8|26
1635898580000|2021-11-03 00:16:20|85767|85717|85766|85716|85767.5|85717.5|85765.8|85715.8|16
1635898590000|2021-11-03 00:16:30|85765.8|85715.8|85766.5|85716.5|85766.5|85716.5|85765.8|85715.8|9
1635898600000|2021-11-03 00:16:40|85766.7|85716.7|85765.5|85715.5|85766.7|85716.7|85764.8|85714.8|14
1635898610000|2021-11-03 00:16:50|85765.6|85715.6|85766.1|85716.1|85766.1|85716.1|85765.5|85715.5|12
1635898620000|2021-11-03 00:17:00|85766|85716|85766.6|85716.6|85768.3|85718.3|85766|85716|9
1635898630000|2021-11-03 00:17:10|85765.3|85715.3|85765.7|85715.7|85766.5|85716.5|85764.7|85714.7|22
1635898640000|2021-11-03 00:17:20|85765.6|85715.6|85766.2|85716.2|85766.8|85716.8|85765.6|85715.6|9
1635898650000|2021-11-03 00:17:30|85766.8|85716.8|85766.3|85716.3|85766.9|85716.9|85765.4|85715.4|11
1635898660000|2021-11-03 00:17:40|85766.4|85716.4|85766.4|85716.4|85766.6|85716.6|85766.4|85716.4|5
1635898670000|2021-11-03 00:17:50|85766.5|85716.5|85766.4|85716.4|85766.5|85716.5|85766.3|85716.3|4
1635898680000|2021-11-03 00:18:00|85769|85719|85768.4|85718.4|85769|85719|85766.4|85716.4|4
1635898690000|2021-11-03 00:18:10|85768|85718|85767.9|85717.9|85769|85719|85767.1|85717.1|13
1635898700000|2021-11-03 00:18:20|85768.4|85718.4|85767.9|85717.9|85768.5|85718.5|85766.3|85716.3|19
1635898710000|2021-11-03 00:18:30|85767.5|85717.5|85767.2|85717.2|85768.4|85718.4|85765.8|85715.8|24
1635898720000|2021-11-03 00:18:40|85767.3|85717.3|85767.3|85717.3|85767.6|85717.6|85767.2|85717.2|6
1635898730000|2021-11-03 00:18:50|85767.4|85717.4|85766.2|85716.2|85767.5|85717.5|85765.8|85715.8|15
1635898740000|2021-11-03 00:19:00|85766.1|85716.1|85765.8|85715.8|85766.1|85716.1|85765.5|85715.5|11
1635898750000|2021-11-03 00:19:10|85765.9|85715.9|85766.2|85716.2|85766.6|85716.6|85765.9|85715.9|5
1635898760000|2021-11-03 00:19:20|85766.1|85716.1|85766.2|85716.2|85766.4|85716.4|85766.1|85716.1|5
1635898770000|2021-11-03 00:19:30|85766.3|85716.3|85765.8|85715.8|85766.4|85716.4|85765.6|85715.6|11
1635898780000|2021-11-03 00:19:40|85765.7|85715.7|85765.9|85715.9|85765.9|85715.9|85765.7|85715.7|5
1635898790000|2021-11-03 00:19:50|85765.8|85715.8|85765.6|85715.6|85765.8|85715.8|85765.3|85715.3|9
1635898800000|2021-11-03 00:20:00|85765.5|85715.5|85764.4|85714.4|85765.5|85715.5|85762.8|85712.8|17
1635898810000|2021-11-03 00:20:10|85764.1|85714.1|85761.2|85711.2|85764.4|85714.4|85761.2|85711.2|15
1635898820000|2021-11-03 00:20:20|85760.4|85710.4|85761|85711|85761|85711|85760.4|85710.4|7
1635898830000|2021-11-03 00:20:30|85760.5|85710.5|85760.7|85710.7|85760.7|85710.7|85760.4|85710.4|8
1635898840000|2021-11-03 00:20:40|85760.6|85710.6|85760.7|85710.7|85760.7|85710.7|85760.6|85710.6|2
1635898850000|2021-11-03 00:20:50|85760.9|85710.9|85760.2|85710.2|85760.9|85710.9|85760.2|85710.2|7
1635898860000|2021-11-03 00:21:00|85759.6|85709.6|85760.6|85710.6|85761|85711|85759.6|85709.6|9
1635898870000|2021-11-03 00:21:10|85760.4|85710.4|85758.8|85708.8|85760.5|85710.5|85758.6|85708.6|6
1635898880000|2021-11-03 00:21:20|85758.7|85708.7|85758.6|85708.6|85758.8|85708.8|85758.6|85708.6|6
1635898890000|2021-11-03 00:21:30|85758.7|85708.7|85758|85708|85758.7|85708.7|85757.6|85707.6|21
1635898900000|2021-11-03 00:21:40|85757.9|85707.9|85757.6|85707.6|85757.9|85707.9|85756.7|85706.7|8
1635898910000|2021-11-03 00:21:50|85757.5|85707.5|85757|85707|85757.8|85707.8|85756.5|85706.5|15
1635898920000|2021-11-03 00:22:00|85756.7|85706.7|85757.5|85707.5|85757.5|85707.5|85756.7|85706.7|13
1635898930000|2021-11-03 00:22:10|85757.6|85707.6|85757.1|85707.1|85757.7|85707.7|85756.8|85706.8|11
1635898940000|2021-11-03 00:22:20|85757.3|85707.3|85757.8|85707.8|85758|85708|85757|85707|7
1635898950000|2021-11-03 00:22:30|85758|85708|85760.5|85710.5|85762|85712|85756.7|85706.7|21
1635898960000|2021-11-03 00:22:40|85760.9|85710.9|85761.5|85711.5|85761.5|85711.5|85760.7|85710.7|9
1635898970000|2021-11-03 00:22:50|85761.3|85711.3|85760.6|85710.6|85761.6|85711.6|85759.5|85709.5|8
1635898980000|2021-11-03 00:23:00|85760.8|85710.8|85763.2|85713.2|85763.5|85713.5|85760.7|85710.7|16
1635898990000|2021-11-03 00:23:10|85763.9|85713.9|85766.9|85716.9|85768.1|85718.1|85763.9|85713.9|33
1635899000000|2021-11-03 00:23:20|85766.7|85716.7|85766.9|85716.9|85767.3|85717.3|85766.7|85716.7|7
1635899010000|2021-11-03 00:23:30|85766.8|85716.8|85767.5|85717.5|85767.7|85717.7|85766.8|85716.8|10
1635899020000|2021-11-03 00:23:40|85767.6|85717.6|85767.2|85717.2|85767.7|85717.7|85766.6|85716.6|9
1635899030000|2021-11-03 00:23:50|85767.3|85717.3|85768.8|85718.8|85769.4|85719.4|85767.1|85717.1|15
1635899040000|2021-11-03 00:24:00|85769|85719|85769.7|85719.7|85770.9|85720.9|85769|85719|23
1635899050000|2021-11-03 00:24:10|85769.6|85719.6|85769.3|85719.3|85769.9|85719.9|85768.9|85718.9|21
1635899060000|2021-11-03 00:24:20|85769.5|85719.5|85769.1|85719.1|85769.9|85719.9|85769.1|85719.1|11
1635899070000|2021-11-03 00:24:30|85769.2|85719.2|85769.6|85719.6|85769.7|85719.7|85768.8|85718.8|10
1635899080000|2021-11-03 00:24:40|85769.5|85719.5|85768.6|85718.6|85769.7|85719.7|85768.6|85718.6|8
1635899090000|2021-11-03 00:24:50|85769.1|85719.1|85770.1|85720.1|85770.3|85720.3|85769.1|85719.1|25
1635899100000|2021-11-03 00:25:00|85770.2|85720.2|85773.5|85723.5|85773.8|85723.8|85770.2|85720.2|32
1635899110000|2021-11-03 00:25:10|85773.7|85723.7|85775.6|85725.6|85775.9|85725.9|85773.5|85723.5|15
1635899120000|2021-11-03 00:25:20|85775.7|85725.7|85775.6|85725.6|85778.4|85728.4|85775.6|85725.6|31
1635899130000|2021-11-03 00:25:30|85775.5|85725.5|85777.4|85727.4|85777.9|85727.9|85775.5|85725.5|20
1635899140000|2021-11-03 00:25:40|85777.6|85727.6|85776.5|85726.5|85777.6|85727.6|85776.5|85726.5|12
1635899150000|2021-11-03 00:25:50|85776.7|85726.7|85777.6|85727.6|85777.9|85727.9|85776.7|85726.7|15
1635899160000|2021-11-03 00:26:00|85777.5|85727.5|85776.9|85726.9|85777.7|85727.7|85776.6|85726.6|16
1635899170000|2021-11-03 00:26:10|85777.5|85727.5|85777.6|85727.6|85777.6|85727.6|85777|85727|10
1635899180000|2021-11-03 00:26:20|85776.5|85726.5|85776.7|85726.7|85776.9|85726.9|85776.3|85726.3|14
1635899190000|2021-11-03 00:26:30|85776.9|85726.9|85777.1|85727.1|85777.4|85727.4|85776.7|85726.7|12
1635899200000|2021-11-03 00:26:40|85777.2|85727.2|85777.4|85727.4|85777.8|85727.8|85777.1|85727.1|11
1635899210000|2021-11-03 00:26:50|85777.5|85727.5|85777.5|85727.5|85777.5|85727.5|85776.4|85726.4|10
1635899220000|2021-11-03 00:27:00|85777.1|85727.1|85781.8|85731.8|85782.1|85732.1|85777.1|85727.1|26
1635899230000|2021-11-03 00:27:10|85781.5|85731.5|85781.5|85731.5|85781.6|85731.6|85780.9|85730.9|9
1635899240000|2021-11-03 00:27:20|85781.3|85731.3|85781.6|85731.6|85782.4|85732.4|85781.3|85731.3|6
1635899250000|2021-11-03 00:27:30|85782|85732|85782.8|85732.8|85782.8|85732.8|85781.7|85731.7|14
1635899260000|2021-11-03 00:27:40|85781.3|85731.3|85790.1|85740.1|85790.2|85740.2|85780.6|85730.6|40
1635899270000|2021-11-03 00:27:50|85790.3|85740.3|85789.8|85739.8|85790.6|85740.6|85789.5|85739.5|26
1635899280000|2021-11-03 00:28:00|85789.7|85739.7|85787.4|85737.4|85789.8|85739.8|85785.3|85735.3|24
1635899290000|2021-11-03 00:28:10|85787.2|85737.2|85789.1|85739.1|85789.3|85739.3|85786.3|85736.3|18
1635899300000|2021-11-03 00:28:20|85788.9|85738.9|85788.7|85738.7|85788.9|85738.9|85787.6|85737.6|13
1635899310000|2021-11-03 00:28:30|85789|85739|85788.6|85738.6|85789|85739|85788.2|85738.2|11
1635899320000|2021-11-03 00:28:40|85788.2|85738.2|85786.5|85736.5|85788.5|85738.5|85786.2|85736.2|21
1635899330000|2021-11-03 00:28:50|85786.4|85736.4|85785.9|85735.9|85786.4|85736.4|85785.1|85735.1|30
1635899340000|2021-11-03 00:29:00|85785.8|85735.8|85785.3|85735.3|85785.8|85735.8|85784.8|85734.8|18
1635899350000|2021-11-03 00:29:10|85785.6|85735.6|85787|85737|85787|85737|85785.3|85735.3|15
1635899360000|2021-11-03 00:29:20|85786.9|85736.9|85787.3|85737.3|85788.3|85738.3|85786.3|85736.3|14
1635899370000|2021-11-03 00:29:30|85787.4|85737.4|85789.6|85739.6|85789.6|85739.6|85787|85737|19
1635899380000|2021-11-03 00:29:40|85789.9|85739.9|85783.2|85733.2|85789.9|85739.9|85783.2|85733.2|24
1635899390000|2021-11-03 00:29:50|85783.1|85733.1|85783.2|85733.2|85784|85734|85782.8|85732.8|12
1635899400000|2021-11-03 00:30:00|85783.3|85733.3|85782.6|85732.6|85783.3|85733.3|85782|85732|16
1635899410000|2021-11-03 00:30:10|85782.7|85732.7|85782.6|85732.6|85782.7|85732.7|85782.2|85732.2|13
1635899420000|2021-11-03 00:30:20|85782.7|85732.7|85782.7|85732.7|85782.8|85732.8|85782.4|85732.4|13
1635899430000|2021-11-03 00:30:30|85782.8|85732.8|85782.8|85732.8|85783.2|85733.2|85782.5|85732.5|21
1635899440000|2021-11-03 00:30:40|85783|85733|85782.1|85732.1|85783|85733|85781.4|85731.4|17
1635899450000|2021-11-03 00:30:50|85782.2|85732.2|85782.4|85732.4|85782.6|85732.6|85782.2|85732.2|6
1635899460000|2021-11-03 00:31:00|85782.3|85732.3|85782.2|85732.2|85783|85733|85781.6|85731.6|14
1635899470000|2021-11-03 00:31:10|85782.1|85732.1|85782.6|85732.6|85782.6|85732.6|85782|85732|7
1635899480000|2021-11-03 00:31:20|85782.8|85732.8|85782.8|85732.8|85783|85733|85782.5|85732.5|11
1635899490000|2021-11-03 00:31:30|85783|85733|85784.2|85734.2|85784.6|85734.6|85783|85733|13
1635899500000|2021-11-03 00:31:40|85784|85734|85785.6|85735.6|85785.6|85735.6|85784|85734|7
1635899510000|2021-11-03 00:31:50|85785.8|85735.8|85785.7|85735.7|85785.8|85735.8|85785.4|85735.4|5
1635899520000|2021-11-03 00:32:00|85785.6|85735.6|85786|85736|85786.5|85736.5|85785.4|85735.4|17
1635899530000|2021-11-03 00:32:10|85785.9|85735.9|85784.9|85734.9|85786.2|85736.2|85784.8|85734.8|10
1635899540000|2021-11-03 00:32:20|85785|85735|85785.1|85735.1|85785.1|85735.1|85784.2|85734.2|11
1635899550000|2021-11-03 00:32:30|85785|85735|85785.5|85735.5|85785.6|85735.6|85784.8|85734.8|15
1635899560000|2021-11-03 00:32:40|85785.6|85735.6|85785.1|85735.1|85785.9|85735.9|85784.8|85734.8|14
1635899570000|2021-11-03 00:32:50|85785.3|85735.3|85789|85739|85790|85740|85785.1|85735.1|17
1635899580000|2021-11-03 00:33:00|85789.5|85739.5|85789.4|85739.4|85789.6|85739.6|85788.4|85738.4|31
1635899590000|2021-11-03 00:33:10|85789.3|85739.3|85789.1|85739.1|85789.4|85739.4|85788.7|85738.7|11
1635899600000|2021-11-03 00:33:20|85788.8|85738.8|85788.9|85738.9|85788.9|85738.9|85788.5|85738.5|13
1635899610000|2021-11-03 00:33:30|85789.1|85739.1|85788.7|85738.7|85789.6|85739.6|85788.6|85738.6|13
1635899620000|2021-11-03 00:33:40|85788.6|85738.6|85789.2|85739.2|85789.3|85739.3|85788.6|85738.6|9
1635899630000|2021-11-03 00:33:50|85789.5|85739.5|85787.4|85737.4|85789.7|85739.7|85787.4|85737.4|18
1635899640000|2021-11-03 00:34:00|85787.5|85737.5|85785.4|85735.4|85787.5|85737.5|85785.4|85735.4|14
1635899650000|2021-11-03 00:34:10|85785.6|85735.6|85785.2|85735.2|85785.6|85735.6|85784.3|85734.3|15
1635899660000|2021-11-03 00:34:20|85785.3|85735.3|85784.6|85734.6|85785.3|85735.3|85784.6|85734.6|13
1635899670000|2021-11-03 00:34:30|85784.7|85734.7|85784.6|85734.6|85784.8|85734.8|85784.4|85734.4|6
1635899680000|2021-11-03 00:34:40|85783.8|85733.8|85785|85735|85786.2|85736.2|85783.7|85733.7|8
1635899690000|2021-11-03 00:34:50|85784.9|85734.9|85784.9|85734.9|85785.3|85735.3|85784.9|85734.9|4
1635899700000|2021-11-03 00:35:00|85783.5|85733.5|85783.8|85733.8|85785|85735|85782.3|85732.3|23
1635899710000|2021-11-03 00:35:10|85783.6|85733.6|85783.8|85733.8|85783.9|85733.9|85782.3|85732.3|13
1635899720000|2021-11-03 00:35:20|85782.5|85732.5|85781.3|85731.3|85782.5|85732.5|85781.3|85731.3|16
1635899730000|2021-11-03 00:35:30|85781.1|85731.1|85779.7|85729.7|85781.9|85731.9|85779.4|85729.4|25
1635899740000|2021-11-03 00:35:40|85779.8|85729.8|85779.9|85729.9|85780.1|85730.1|85779.3|85729.3|12
1635899750000|2021-11-03 00:35:50|85779.4|85729.4|85778.5|85728.5|85779.4|85729.4|85778.4|85728.4|10
1635899760000|2021-11-03 00:36:00|85778.8|85728.8|85780.4|85730.4|85780.6|85730.6|85778.8|85728.8|7
1635899770000|2021-11-03 00:36:10|85780.5|85730.5|85780.4|85730.4|85780.5|85730.5|85778.9|85728.9|10
1635899780000|2021-11-03 00:36:20|85779.6|85729.6|85780.7|85730.7|85780.8|85730.8|85778.8|85728.8|12
1635899790000|2021-11-03 00:36:30|85780.1|85730.1|85779.8|85729.8|85780.8|85730.8|85779.8|85729.8|13
1635899800000|2021-11-03 00:36:40|85779.7|85729.7|85780.5|85730.5|85780.5|85730.5|85779.2|85729.2|17
1635899810000|2021-11-03 00:36:50|85781.2|85731.2|85780.2|85730.2|85781.2|85731.2|85778.9|85728.9|11
1635899820000|2021-11-03 00:37:00|85780|85730|85779.2|85729.2|85780|85730|85777.5|85727.5|21
1635899830000|2021-11-03 00:37:10|85778.5|85728.5|85779.1|85729.1|85779.1|85729.1|85778.5|85728.5|6
1635899840000|2021-11-03 00:37:20|85779.2|85729.2|85777.3|85727.3|85780|85730|85777.3|85727.3|13
1635899850000|2021-11-03 00:37:30|85777.4|85727.4|85777.4|85727.4|85777.6|85727.6|85777.3|85727.3|8
1635899860000|2021-11-03 00:37:40|85777.5|85727.5|85777.2|85727.2|85777.5|85727.5|85776.7|85726.7|7
1635899870000|2021-11-03 00:37:50|85777.3|85727.3|85776.7|85726.7|85777.3|85727.3|85775|85725|10
1635899880000|2021-11-03 00:38:00|85776.6|85726.6|85777.5|85727.5|85777.5|85727.5|85775.7|85725.7|7
1635899890000|2021-11-03 00:38:10|85777.6|85727.6|85777.3|85727.3|85777.6|85727.6|85775.6|85725.6|19
1635899900000|2021-11-03 00:38:20|85777.7|85727.7|85777.1|85727.1|85777.7|85727.7|85777.1|85727.1|4
1635899910000|2021-11-03 00:38:30|85777|85727|85776.3|85726.3|85777|85727|85775.4|85725.4|10
1635899920000|2021-11-03 00:38:40|85776.1|85726.1|85776.8|85726.8|85776.8|85726.8|85775.1|85725.1|10
1635899930000|2021-11-03 00:38:50|85776.9|85726.9|85776.5|85726.5|85777|85727|85776.1|85726.1|9
1635899940000|2021-11-03 00:39:00|85776.4|85726.4|85777.5|85727.5|85777.6|85727.6|85776.4|85726.4|9
1635899950000|2021-11-03 00:39:10|85776.7|85726.7|85777.6|85727.6|85777.7|85727.7|85776|85726|12
1635899960000|2021-11-03 00:39:20|85777.3|85727.3|85777.1|85727.1|85777.3|85727.3|85776.6|85726.6|6
1635899970000|2021-11-03 00:39:30|85777|85727|85778.9|85728.9|85778.9|85728.9|85775.8|85725.8|14
1635899980000|2021-11-03 00:39:40|85779|85729|85779.1|85729.1|85780.7|85730.7|85776.6|85726.6|23
1635899990000|2021-11-03 00:39:50|85778.4|85728.4|85783|85733|85783|85733|85777.6|85727.6|26
1635900000000|2021-11-03 00:40:00|85783.1|85733.1|85783.7|85733.7|85783.9|85733.9|85782.4|85732.4|23
1635900010000|2021-11-03 00:40:10|85783.5|85733.5|85782.9|85732.9|85783.5|85733.5|85782|85732|18
1635900020000|2021-11-03 00:40:20|85782.5|85732.5|85782.6|85732.6|85782.8|85732.8|85781.2|85731.2|22
1635900030000|2021-11-03 00:40:30|85782.4|85732.4|85781.4|85731.4|85782.7|85732.7|85780.6|85730.6|19
1635900040000|2021-11-03 00:40:40|85781.5|85731.5|85777.5|85727.5|85781.5|85731.5|85776.8|85726.8|30
1635900050000|2021-11-03 00:40:50|85777.1|85727.1|85778.4|85728.4|85778.7|85728.7|85777|85727|16
1635900060000|2021-11-03 00:41:00|85778.5|85728.5|85778.4|85728.4|85779.4|85729.4|85778.1|85728.1|13
1635900070000|2021-11-03 00:41:10|85778.6|85728.6|85777.7|85727.7|85778.7|85728.7|85776.8|85726.8|35
1635900080000|2021-11-03 00:41:20|85778.1|85728.1|85778.2|85728.2|85778.4|85728.4|85777.2|85727.2|9
1635900090000|2021-11-03 00:41:30|85777.8|85727.8|85777.6|85727.6|85777.9|85727.9|85776.9|85726.9|21
1635900100000|2021-11-03 00:41:40|85779.1|85729.1|85777.4|85727.4|85779.1|85729.1|85776|85726|27
1635900110000|2021-11-03 00:41:50|85777.3|85727.3|85776.9|85726.9|85778.1|85728.1|85776.7|85726.7|18
1635900120000|2021-11-03 00:42:00|85776.7|85726.7|85777|85727|85777.3|85727.3|85776|85726|20
1635900130000|2021-11-03 00:42:10|85777.2|85727.2|85777.7|85727.7|85777.9|85727.9|85775.8|85725.8|15
1635900140000|2021-11-03 00:42:20|85777.8|85727.8|85777.6|85727.6|85777.9|85727.9|85777.6|85727.6|11
1635900150000|2021-11-03 00:42:30|85777.7|85727.7|85777.5|85727.5|85777.8|85727.8|85777|85727|14
1635900160000|2021-11-03 00:42:40|85777.1|85727.1|85777.5|85727.5|85777.5|85727.5|85777.1|85727.1|6
1635900170000|2021-11-03 00:42:50|85777.2|85727.2|85777.7|85727.7|85777.8|85727.8|85777.2|85727.2|4
1635900180000|2021-11-03 00:43:00|85777.8|85727.8|85777.9|85727.9|85777.9|85727.9|85777.3|85727.3|9
1635900190000|2021-11-03 00:43:10|85777.7|85727.7|85778|85728|85778|85728|85777.7|85727.7|5
1635900200000|2021-11-03 00:43:20|85778.2|85728.2|85777.1|85727.1|85778.2|85728.2|85776.4|85726.4|12
1635900210000|2021-11-03 00:43:30|85777.5|85727.5|85778.6|85728.6|85778.7|85728.7|85777.5|85727.5|13
1635900220000|2021-11-03 00:43:40|85778.3|85728.3|85777.7|85727.7|85778.3|85728.3|85777.5|85727.5|18
1635900230000|2021-11-03 00:43:50|85777.6|85727.6|85777.9|85727.9|85778|85728|85777.6|85727.6|15
1635900240000|2021-11-03 00:44:00|85778|85728|85777.2|85727.2|85778.2|85728.2|85777.2|85727.2|12
1635900250000|2021-11-03 00:44:10|85775.7|85725.7|85778|85728|85778.1|85728.1|85775.7|85725.7|21
1635900260000|2021-11-03 00:44:20|85777.8|85727.8|85778.9|85728.9|85779|85729|85777.8|85727.8|13
1635900270000|2021-11-03 00:44:30|85779|85729|85778.7|85728.7|85779.1|85729.1|85778.7|85728.7|12
1635900280000|2021-11-03 00:44:40|85778.6|85728.6|85778.7|85728.7|85779|85729|85778.6|85728.6|7
1635900290000|2021-11-03 00:44:50|85778.8|85728.8|85778.5|85728.5|85778.8|85728.8|85778.3|85728.3|10
1635900300000|2021-11-03 00:45:00|85778.6|85728.6|85777.4|85727.4|85778.7|85728.7|85775.4|85725.4|18
1635900310000|2021-11-03 00:45:10|85777.9|85727.9|85776.6|85726.6|85777.9|85727.9|85776.6|85726.6|10
1635900320000|2021-11-03 00:45:20|85776.3|85726.3|85776.9|85726.9|85777.7|85727.7|85776.3|85726.3|9
1635900330000|2021-11-03 00:45:30|85777|85727|85779|85729|85779.1|85729.1|85777|85727|7
1635900340000|2021-11-03 00:45:40|85778.9|85728.9|85777.8|85727.8|85779.1|85729.1|85777.5|85727.5|7
1635900350000|2021-11-03 00:45:50|85777.6|85727.6|85776.6|85726.6|85778.1|85728.1|85776.1|85726.1|8
1635900360000|2021-11-03 00:46:00|85776.8|85726.8|85777.8|85727.8|85777.8|85727.8|85776.8|85726.8|5
1635900370000|2021-11-03 00:46:10|85776.9|85726.9|85777.5|85727.5|85778.1|85728.1|85776.3|85726.3|9
1635900380000|2021-11-03 00:46:20|85777.7|85727.7|85777.5|85727.5|85777.7|85727.7|85777|85727|5
1635900390000|2021-11-03 00:46:30|85778.1|85728.1|85774.3|85724.3|85778.3|85728.3|85774.1|85724.1|18
1635900400000|2021-11-03 00:46:40|85774.2|85724.2|85775|85725|85775|85725|85773.9|85723.9|8
1635900410000|2021-11-03 00:46:50|85774.8|85724.8|85774.1|85724.1|85774.8|85724.8|85773.2|85723.2|18
1635900420000|2021-11-03 00:47:00|85773.8|85723.8|85771.5|85721.5|85773.9|85723.9|85771.4|85721.4|12
1635900430000|2021-11-03 00:47:10|85771.8|85721.8|85771.1|85721.1|85771.8|85721.8|85770.1|85720.1|12
1635900440000|2021-11-03 00:47:20|85771|85721|85770.6|85720.6|85771.4|85721.4|85769.6|85719.6|13
1635900450000|2021-11-03 00:47:30|85770.7|85720.7|85766.3|85716.3|85770.7|85720.7|85766.2|85716.2|21
1635900460000|2021-11-03 00:47:40|85766.5|85716.5|85768.2|85718.2|85768.2|85718.2|85762.1|85712.1|14
1635900470000|2021-11-03 00:47:50|85768.3|85718.3|85767.6|85717.6|85768.3|85718.3|85767.1|85717.1|10
1635900480000|2021-11-03 00:48:00|85767.5|85717.5|85768.2|85718.2|85768.2|85718.2|85767|85717|21
1635900490000|2021-11-03 00:48:10|85768.4|85718.4|85768.6|85718.6|85768.8|85718.8|85766.5|85716.5|19
1635900500000|2021-11-03 00:48:20|85767.1|85717.1|85769.1|85719.1|85769.1|85719.1|85767.1|85717.1|10
1635900510000|2021-11-03 00:48:30|85770.5|85720.5|85769.6|85719.6|85770.5|85720.5|85768|85718|13
1635900520000|2021-11-03 00:48:40|85769.2|85719.2|85768.5|85718.5|85769.3|85719.3|85768.2|85718.2|9
1635900530000|2021-11-03 00:48:50|85768.7|85718.7|85766.2|85716.2|85768.7|85718.7|85766.2|85716.2|14
1635900540000|2021-11-03 00:49:00|85765.1|85715.1|85765.4|85715.4|85765.4|85715.4|85762|85712|31
1635900550000|2021-11-03 00:49:10|85765.6|85715.6|85764.5|85714.5|85765.7|85715.7|85764.5|85714.5|8
1635900560000|2021-11-03 00:49:20|85765|85715|85765.3|85715.3|85765.3|85715.3|85765|85715|3
1635900570000|2021-11-03 00:49:30|85765.1|85715.1|85765.1|85715.1|85765.1|85715.1|85763.4|85713.4|17
1635900580000|2021-11-03 00:49:40|85764.6|85714.6|85765.5|85715.5|85766|85716|85764.1|85714.1|20
1635900590000|2021-11-03 00:49:50|85765.1|85715.1|85765.9|85715.9|85766.7|85716.7|85764.6|85714.6|17
1635900600000|2021-11-03 00:50:00|85765.4|85715.4|85765.9|85715.9|85765.9|85715.9|85764.7|85714.7|11
1635900610000|2021-11-03 00:50:10|85765.4|85715.4|85765.6|85715.6|85765.7|85715.7|85764.9|85714.9|13
1635900620000|2021-11-03 00:50:20|85764.9|85714.9|85769.4|85719.4|85771|85721|85764.9|85714.9|21
1635900630000|2021-11-03 00:50:30|85769.7|85719.7|85771.3|85721.3|85771.3|85721.3|85767.6|85717.6|21
1635900640000|2021-11-03 00:50:40|85771.2|85721.2|85771.5|85721.5|85772.9|85722.9|85770.6|85720.6|15
1635900650000|2021-11-03 00:50:50|85771|85721|85770.7|85720.7|85771.3|85721.3|85770.7|85720.7|5
1635900660000|2021-11-03 00:51:00|85771|85721|85770.9|85720.9|85771.3|85721.3|85769.8|85719.8|9
1635900670000|2021-11-03 00:51:10|85771.4|85721.4|85770.7|85720.7|85771.4|85721.4|85769|85719|22
1635900680000|2021-11-03 00:51:20|85771|85721|85771.2|85721.2|85771.5|85721.5|85770.1|85720.1|21
1635900690000|2021-11-03 00:51:30|85771.4|85721.4|85770|85720|85771.4|85721.4|85769|85719|13
1635900700000|2021-11-03 00:51:40|85769.8|85719.8|85770.3|85720.3|85770.3|85720.3|85769.3|85719.3|9
1635900710000|2021-11-03 00:51:50|85770.6|85720.6|85769.6|85719.6|85770.6|85720.6|85768.7|85718.7|12
1635900720000|2021-11-03 00:52:00|85769.5|85719.5|85770|85720|85770.2|85720.2|85768.7|85718.7|12
1635900730000|2021-11-03 00:52:10|85770.2|85720.2|85770.8|85720.8|85771.4|85721.4|85768.5|85718.5|14
1635900740000|2021-11-03 00:52:20|85770.9|85720.9|85767.4|85717.4|85770.9|85720.9|85765.2|85715.2|22
1635900750000|2021-11-03 00:52:30|85767.2|85717.2|85767.8|85717.8|85767.8|85717.8|85767.1|85717.1|4
1635900760000|2021-11-03 00:52:40|85767.6|85717.6|85767.6|85717.6|85767.6|85717.6|85767.3|85717.3|7
1635900770000|2021-11-03 00:52:50|85767.5|85717.5|85767.7|85717.7|85767.7|85717.7|85766|85716|13
1635900780000|2021-11-03 00:53:00|85767.3|85717.3|85765|85715|85767.6|85717.6|85765|85715|14
1635900790000|2021-11-03 00:53:10|85764.9|85714.9|85770.5|85720.5|85770.7|85720.7|85764.9|85714.9|24
1635900800000|2021-11-03 00:53:20|85770.4|85720.4|85770.4|85720.4|85770.4|85720.4|85769.5|85719.5|14
1635900810000|2021-11-03 00:53:30|85770.1|85720.1|85769.2|85719.2|85770.1|85720.1|85768.8|85718.8|13
1635900820000|2021-11-03 00:53:40|85768.8|85718.8|85769.9|85719.9|85769.9|85719.9|85767.8|85717.8|12
1635900830000|2021-11-03 00:53:50|85769.4|85719.4|85769.7|85719.7|85769.8|85719.8|85768.9|85718.9|13
1635900840000|2021-11-03 00:54:00|85770.1|85720.1|85771|85721|85771|85721|85768.9|85718.9|21
1635900850000|2021-11-03 00:54:10|85770.4|85720.4|85770.1|85720.1|85771.6|85721.6|85769.8|85719.8|11
1635900860000|2021-11-03 00:54:20|85770.6|85720.6|85770.3|85720.3|85770.6|85720.6|85769.1|85719.1|17
1635900870000|2021-11-03 00:54:30|85770|85720|85770|85720|85770.4|85720.4|85769.4|85719.4|8
1635900880000|2021-11-03 00:54:40|85770.2|85720.2|85770.3|85720.3|85770.3|85720.3|85769.7|85719.7|4
1635900890000|2021-11-03 00:54:50|85770.9|85720.9|85770.2|85720.2|85771|85721|85770.2|85720.2|18
1635900900000|2021-11-03 00:55:00|85770.4|85720.4|85765.1|85715.1|85771.7|85721.7|85765.1|85715.1|26
1635900910000|2021-11-03 00:55:10|85764.8|85714.8|85765.3|85715.3|85765.9|85715.9|85764.6|85714.6|16
1635900920000|2021-11-03 00:55:20|85765.1|85715.1|85763|85713|85765.2|85715.2|85763|85713|15
1635900930000|2021-11-03 00:55:30|85763.3|85713.3|85763.8|85713.8|85763.8|85713.8|85761.6|85711.6|20
1635900940000|2021-11-03 00:55:40|85763.9|85713.9|85764.8|85714.8|85764.8|85714.8|85763.4|85713.4|15
1635900950000|2021-11-03 00:55:50|85764.4|85714.4|85765|85715|85765.9|85715.9|85764.3|85714.3|15
1635900960000|2021-11-03 00:56:00|85765.4|85715.4|85766|85716|85766|85716|85763.5|85713.5|9
1635900970000|2021-11-03 00:56:10|85765.5|85715.5|85764.1|85714.1|85765.5|85715.5|85763.3|85713.3|16
1635900980000|2021-11-03 00:56:20|85763.9|85713.9|85762.1|85712.1|85765.4|85715.4|85762.1|85712.1|28
1635900990000|2021-11-03 00:56:30|85762.3|85712.3|85763.4|85713.4|85763.4|85713.4|85761.8|85711.8|18
1635901000000|2021-11-03 00:56:40|85763.3|85713.3|85763.8|85713.8|85763.8|85713.8|85762.3|85712.3|12
1635901010000|2021-11-03 00:56:50|85763.3|85713.3|85764|85714|85764|85714|85762.1|85712.1|21
1635901020000|2021-11-03 00:57:00|85763.9|85713.9|85765.3|85715.3|85766.7|85716.7|85763|85713|16
1635901030000|2021-11-03 00:57:10|85764.8|85714.8|85766.8|85716.8|85766.8|85716.8|85764.1|85714.1|19
1635901040000|2021-11-03 00:57:20|85766.2|85716.2|85765.2|85715.2|85766.5|85716.5|85765.1|85715.1|11
1635901050000|2021-11-03 00:57:30|85765.1|85715.1|85763.7|85713.7|85765.1|85715.1|85763.6|85713.6|18
1635901060000|2021-11-03 00:57:40|85763.6|85713.6|85764.5|85714.5|85764.9|85714.9|85763.3|85713.3|6
1635901070000|2021-11-03 00:57:50|85763|85713|85763.1|85713.1|85763.5|85713.5|85761.8|85711.8|10
1635901080000|2021-11-03 00:58:00|85763|85713|85763.7|85713.7|85763.7|85713.7|85762.3|85712.3|5
1635901090000|2021-11-03 00:58:10|85762.7|85712.7|85762.7|85712.7|85764.7|85714.7|85762|85712|8
1635901100000|2021-11-03 00:58:20|85764.3|85714.3|85763.9|85713.9|85764.4|85714.4|85763.9|85713.9|5
1635901110000|2021-11-03 00:58:30|85762.5|85712.5|85761.4|85711.4|85762.5|85712.5|85760.7|85710.7|19
1635901120000|2021-11-03 00:58:40|85760.9|85710.9|85756.2|85706.2|85761.5|85711.5|85756.2|85706.2|34
1635901130000|2021-11-03 00:58:50|85754.8|85704.8|85758.7|85708.7|85758.7|85708.7|85754.1|85704.1|26
1635901140000|2021-11-03 00:59:00|85759.7|85709.7|85757.9|85707.9|85759.8|85709.8|85755.4|85705.4|18
1635901150000|2021-11-03 00:59:10|85757.5|85707.5|85757.1|85707.1|85757.5|85707.5|85756.5|85706.5|15
1635901160000|2021-11-03 00:59:20|85756.7|85706.7|85754.2|85704.2|85756.7|85706.7|85753.5|85703.5|20
1635901170000|2021-11-03 00:59:30|85753.4|85703.4|85754.3|85704.3|85755|85705|85753.3|85703.3|20
1635901180000|2021-11-03 00:59:40|85754|85704|85754.3|85704.3|85755.4|85705.4|85754|85704|25
1635901190000|2021-11-03 00:59:50|85754.7|85704.7|85754.7|85704.7|85754.7|85704.7|85753.9|85703.9|22
1635901200000|2021-11-03 01:00:00|85754.8|85704.8|85752.7|85702.7|85755.2|85705.2|85752.4|85702.4|31
1635901210000|2021-11-03 01:00:10|85752.6|85702.6|85753.2|85703.2|85753.2|85703.2|85751.2|85701.2|27
1635901220000|2021-11-03 01:00:20|85753.3|85703.3|85752.3|85702.3|85753.3|85703.3|85750.7|85700.7|29
1635901230000|2021-11-03 01:00:30|85752.2|85702.2|85749.1|85699.1|85752.2|85702.2|85747.8|85697.8|42
1635901240000|2021-11-03 01:00:40|85748.3|85698.3|85749.9|85699.9|85750|85700|85748.3|85698.3|30
1635901250000|2021-11-03 01:00:50|85749.5|85699.5|85748.3|85698.3|85749.5|85699.5|85748.2|85698.2|16
1635901260000|2021-11-03 01:01:00|85748.5|85698.5|85747.3|85697.3|85749.5|85699.5|85746|85696|43
1635901270000|2021-11-03 01:01:10|85747.6|85697.6|85750.4|85700.4|85750.9|85700.9|85747.3|85697.3|22
1635901280000|2021-11-03 01:01:20|85750.3|85700.3|85751.1|85701.1|85751.3|85701.3|85750.3|85700.3|17
1635901290000|2021-11-03 01:01:30|85751|85701|85749.2|85699.2|85751|85701|85748.1|85698.1|28
1635901300000|2021-11-03 01:01:40|85749|85699|85746.1|85696.1|85749|85699|85746|85696|30
1635901310000|2021-11-03 01:01:50|85746|85696|85746.9|85696.9|85747.1|85697.1|85744.6|85694.6|46
1635901320000|2021-11-03 01:02:00|85746|85696|85740.2|85690.2|85746.2|85696.2|85740.1|85690.1|48
1635901330000|2021-11-03 01:02:10|85740.3|85690.3|85740.4|85690.4|85741.8|85691.8|85739.9|85689.9|34
1635901340000|2021-11-03 01:02:20|85740.5|85690.5|85740.4|85690.4|85740.9|85690.9|85740.3|85690.3|23
1635901350000|2021-11-03 01:02:30|85740.3|85690.3|85739.4|85689.4|85740.5|85690.5|85739.1|85689.1|13
1635901360000|2021-11-03 01:02:40|85739.2|85689.2|85740|85690|85740.1|85690.1|85738.9|85688.9|11
1635901370000|2021-11-03 01:02:50|85739.9|85689.9|85739.5|85689.5|85740.8|85690.8|85739.1|85689.1|17
1635901380000|2021-11-03 01:03:00|85740.2|85690.2|85740.6|85690.6|85743.3|85693.3|85738.3|85688.3|37
1635901390000|2021-11-03 01:03:10|85740.8|85690.8|85742.1|85692.1|85742.2|85692.2|85740.8|85690.8|11
1635901400000|2021-11-03 01:03:20|85741.9|85691.9|85742.2|85692.2|85742.2|85692.2|85739.6|85689.6|22
1635901410000|2021-11-03 01:03:30|85742.3|85692.3|85742.1|85692.1|85743|85693|85742.1|85692.1|17
1635901420000|2021-11-03 01:03:40|85742.2|85692.2|85742.5|85692.5|85743.4|85693.4|85740.2|85690.2|16
1635901430000|2021-11-03 01:03:50|85742.4|85692.4|85740.7|85690.7|85743.6|85693.6|85739.9|85689.9|23
1635901440000|2021-11-03 01:04:00|85740.8|85690.8|85742|85692|85742.7|85692.7|85740.8|85690.8|33
1635901450000|2021-11-03 01:04:10|85742.1|85692.1|85744.9|85694.9|85745.1|85695.1|85742|85692|28
1635901460000|2021-11-03 01:04:20|85745.1|85695.1|85745.8|85695.8|85746|85696|85744.5|85694.5|28
1635901470000|2021-11-03 01:04:30|85745.7|85695.7|85746.1|85696.1|85746.3|85696.3|85745.5|85695.5|20
1635901480000|2021-11-03 01:04:40|85746.2|85696.2|85744.7|85694.7|85746.5|85696.5|85744.7|85694.7|24
1635901490000|2021-11-03 01:04:50|85744.6|85694.6|85744.7|85694.7|85746.2|85696.2|85744.3|85694.3|20
1635901500000|2021-11-03 01:05:00|85745.6|85695.6|85746.6|85696.6|85748.5|85698.5|85745.6|85695.6|22
1635901510000|2021-11-03 01:05:10|85746.7|85696.7|85748.4|85698.4|85748.5|85698.5|85746.4|85696.4|31
1635901520000|2021-11-03 01:05:20|85749.3|85699.3|85750.3|85700.3|85750.3|85700.3|85749|85699|15
1635901530000|2021-11-03 01:05:30|85750.4|85700.4|85749.1|85699.1|85750.4|85700.4|85747.3|85697.3|16
1635901540000|2021-11-03 01:05:40|85749.4|85699.4|85750.1|85700.1|85750.1|85700.1|85749.1|85699.1|17
1635901550000|2021-11-03 01:05:50|85751.2|85701.2|85751|85701|85751.2|85701.2|85748.6|85698.6|17
1635901560000|2021-11-03 01:06:00|85750.9|85700.9|85750.9|85700.9|85751.1|85701.1|85750.6|85700.6|14
1635901570000|2021-11-03 01:06:10|85750.8|85700.8|85751.2|85701.2|85752|85702|85750.7|85700.7|12
1635901580000|2021-11-03 01:06:20|85746.9|85696.9|85749.7|85699.7|85749.9|85699.9|85746.9|85696.9|17
1635901590000|2021-11-03 01:06:30|85749.9|85699.9|85750.4|85700.4|85750.4|85700.4|85749.6|85699.6|18
1635901600000|2021-11-03 01:06:40|85750.5|85700.5|85751|85701|85751|85701|85749.2|85699.2|11
1635901610000|2021-11-03 01:06:50|85750.6|85700.6|85751.7|85701.7|85752.1|85702.1|85750.3|85700.3|13
1635901620000|2021-11-03 01:07:00|85752.9|85702.9|85750.2|85700.2|85753.6|85703.6|85749|85699|37
1635901630000|2021-11-03 01:07:10|85749.9|85699.9|85749|85699|85750.2|85700.2|85748.9|85698.9|22
1635901640000|2021-11-03 01:07:20|85749.1|85699.1|85748.9|85698.9|85749.7|85699.7|85748.8|85698.8|14
1635901650000|2021-11-03 01:07:30|85749|85699|85749.9|85699.9|85750|85700|85747.8|85697.8|26
1635901660000|2021-11-03 01:07:40|85749|85699|85748|85698|85749.6|85699.6|85746.8|85696.8|22
1635901670000|2021-11-03 01:07:50|85747.7|85697.7|85745.7|85695.7|85749|85699|85745|85695|27
1635901680000|2021-11-03 01:08:00|85746|85696|85743|85693|85746.2|85696.2|85742.7|85692.7|41
1635901690000|2021-11-03 01:08:10|85742.9|85692.9|85743.9|85693.9|85743.9|85693.9|85742.7|85692.7|31
1635901700000|2021-11-03 01:08:20|85743.8|85693.8|85743.7|85693.7|85746|85696|85743.2|85693.2|19
1635901710000|2021-11-03 01:08:30|85744.3|85694.3|85745.4|85695.4|85745.4|85695.4|85744.3|85694.3|16
1635901720000|2021-11-03 01:08:40|85745.1|85695.1|85744.5|85694.5|85745.1|85695.1|85741.5|85691.5|15
1635901730000|2021-11-03 01:08:50|85744.6|85694.6|85742.8|85692.8|85744.6|85694.6|85740.9|85690.9|33
1635901740000|2021-11-03 01:09:00|85742.5|85692.5|85743|85693|85743.6|85693.6|85742.3|85692.3|19
1635901750000|2021-11-03 01:09:10|85742.9|85692.9|85742.3|85692.3|85742.9|85692.9|85742.3|85692.3|14
1635901760000|2021-11-03 01:09:20|85742.5|85692.5|85743.5|85693.5|85743.5|85693.5|85740.9|85690.9|16
1635901770000|2021-11-03 01:09:30|85743.4|85693.4|85745.8|85695.8|85745.8|85695.8|85742.4|85692.4|33
1635901780000|2021-11-03 01:09:40|85745.6|85695.6|85747.3|85697.3|85747.3|85697.3|85745.3|85695.3|32
1635901790000|2021-11-03 01:09:50|85747.9|85697.9|85746|85696|85748.1|85698.1|85745.9|85695.9|19
1635901800000|2021-11-03 01:10:00|85745.8|85695.8|85744.5|85694.5|85748.2|85698.2|85744.4|85694.4|34
1635901810000|2021-11-03 01:10:10|85744.7|85694.7|85741.3|85691.3|85744.8|85694.8|85740.8|85690.8|28
1635901820000|2021-11-03 01:10:20|85741.8|85691.8|85741.2|85691.2|85741.8|85691.8|85740.6|85690.6|9
1635901830000|2021-11-03 01:10:30|85742.4|85692.4|85741.6|85691.6|85744|85694|85741.5|85691.5|17
1635901840000|2021-11-03 01:10:40|85741.5|85691.5|85741.6|85691.6|85741.6|85691.6|85739|85689|13
1635901850000|2021-11-03 01:10:50|85741.5|85691.5|85741.4|85691.4|85741.8|85691.8|85741|85691|10
1635901860000|2021-11-03 01:11:00|85741.5|85691.5|85741.7|85691.7|85741.7|85691.7|85739|85689|12
1635901870000|2021-11-03 01:11:10|85741.5|85691.5|85742.7|85692.7|85743.8|85693.8|85741.1|85691.1|22
1635901880000|2021-11-03 01:11:20|85742.8|85692.8|85744.3|85694.3|85744.3|85694.3|85742.6|85692.6|17
1635901890000|2021-11-03 01:11:30|85744.4|85694.4|85745.5|85695.5|85745.9|85695.9|85744.2|85694.2|16
1635901900000|2021-11-03 01:11:40|85745.6|85695.6|85743.4|85693.4|85745.8|85695.8|85742.1|85692.1|35
1635901910000|2021-11-03 01:11:50|85743.7|85693.7|85743.4|85693.4|85745.5|85695.5|85743.1|85693.1|39
1635901920000|2021-11-03 01:12:00|85743.6|85693.6|85742.7|85692.7|85744.1|85694.1|85741.3|85691.3|25
1635901930000|2021-11-03 01:12:10|85742.5|85692.5|85741.7|85691.7|85742.6|85692.6|85741.3|85691.3|13
1635901940000|2021-11-03 01:12:20|85741.6|85691.6|85739.9|85689.9|85741.8|85691.8|85739.6|85689.6|20
1635901950000|2021-11-03 01:12:30|85740.2|85690.2|85741.7|85691.7|85742.2|85692.2|85740.1|85690.1|28
1635901960000|2021-11-03 01:12:40|85742|85692|85740.4|85690.4|85742|85692|85739.4|85689.4|17
1635901970000|2021-11-03 01:12:50|85740.7|85690.7|85741.8|85691.8|85742.1|85692.1|85739.7|85689.7|23
1635901980000|2021-11-03 01:13:00|85741.4|85691.4|85741.8|85691.8|85742.2|85692.2|85740.7|85690.7|26
1635901990000|2021-11-03 01:13:10|85741.6|85691.6|85741.9|85691.9|85741.9|85691.9|85741.5|85691.5|11
1635902000000|2021-11-03 01:13:20|85742.1|85692.1|85742.9|85692.9|85743.2|85693.2|85741.1|85691.1|10
1635902010000|2021-11-03 01:13:30|85740.4|85690.4|85741.1|85691.1|85741.4|85691.4|85740.3|85690.3|10
1635902020000|2021-11-03 01:13:40|85741.2|85691.2|85741.2|85691.2|85741.3|85691.3|85740.9|85690.9|7
1635902030000|2021-11-03 01:13:50|85739.5|85689.5|85742.2|85692.2|85742.2|85692.2|85739.5|85689.5|13
1635902040000|2021-11-03 01:14:00|85742.4|85692.4|85742.8|85692.8|85742.8|85692.8|85742|85692|18
1635902050000|2021-11-03 01:14:10|85740.5|85690.5|85741.4|85691.4|85741.4|85691.4|85740.1|85690.1|22
1635902060000|2021-11-03 01:14:20|85741.5|85691.5|85744.7|85694.7|85744.7|85694.7|85741.3|85691.3|24
1635902070000|2021-11-03 01:14:30|85744.4|85694.4|85746.8|85696.8|85749.3|85699.3|85743.8|85693.8|11
1635902080000|2021-11-03 01:14:40|85749.2|85699.2|85747.4|85697.4|85749.9|85699.9|85747.2|85697.2|13
1635902090000|2021-11-03 01:14:50|85747.2|85697.2|85747|85697|85748.2|85698.2|85743.6|85693.6|21
1635902100000|2021-11-03 01:15:00|85746.3|85696.3|85742.4|85692.4|85747.6|85697.6|85742.4|85692.4|25
1635902110000|2021-11-03 01:15:10|85742.5|85692.5|85735.9|85685.9|85742.5|85692.5|85735.9|85685.9|25
1635902120000|2021-11-03 01:15:20|85736.4|85686.4|85739.5|85689.5|85739.5|85689.5|85736.4|85686.4|10
1635902130000|2021-11-03 01:15:30|85739.4|85689.4|85739.1|85689.1|85739.4|85689.4|85738.6|85688.6|10
1635902140000|2021-11-03 01:15:40|85738.9|85688.9|85739.5|85689.5|85743.2|85693.2|85738.9|85688.9|14
1635902150000|2021-11-03 01:15:50|85739.4|85689.4|85735.9|85685.9|85739.4|85689.4|85734.9|85684.9|22
1635902160000|2021-11-03 01:16:00|85735.7|85685.7|85737.3|85687.3|85737.4|85687.4|85735.6|85685.6|21
1635902170000|2021-11-03 01:16:10|85737.4|85687.4|85737.9|85687.9|85738.7|85688.7|85735|85685|19
1635902180000|2021-11-03 01:16:20|85738.1|85688.1|85739.5|85689.5|85739.5|85689.5|85736.8|85686.8|15
1635902190000|2021-11-03 01:16:30|85739.1|85689.1|85739.3|85689.3|85740.8|85690.8|85737.3|85687.3|11
1635902200000|2021-11-03 01:16:40|85739.1|85689.1|85741|85691|85741|85691|85738.6|85688.6|18
1635902210000|2021-11-03 01:16:50|85740.7|85690.7|85741.1|85691.1|85741.1|85691.1|85739.9|85689.9|14
1635902220000|2021-11-03 01:17:00|85741|85691|85739|85689|85741.2|85691.2|85738.5|85688.5|17
1635902230000|2021-11-03 01:17:10|85739.8|85689.8|85743.4|85693.4|85743.4|85693.4|85739.3|85689.3|19
1635902240000|2021-11-03 01:17:20|85743.7|85693.7|85743.3|85693.3|85744.1|85694.1|85741.7|85691.7|18
1635902250000|2021-11-03 01:17:30|85743.8|85693.8|85743.9|85693.9|85743.9|85693.9|85743.3|85693.3|8
1635902260000|2021-11-03 01:17:40|85743.8|85693.8|85744.2|85694.2|85744.2|85694.2|85741.7|85691.7|6
1635902270000|2021-11-03 01:17:50|85744.3|85694.3|85744.8|85694.8|85744.8|85694.8|85743.2|85693.2|11
1635902280000|2021-11-03 01:18:00|85745.1|85695.1|85746|85696|85746|85696|85743.8|85693.8|17
1635902290000|2021-11-03 01:18:10|85746.1|85696.1|85744.8|85694.8|85746.1|85696.1|85743.1|85693.1|8
1635902300000|2021-11-03 01:18:20|85744.3|85694.3|85743.9|85693.9|85744.3|85694.3|85742.5|85692.5|19
1635902310000|2021-11-03 01:18:30|85743.6|85693.6|85744.3|85694.3|85744.3|85694.3|85743|85693|9
1635902320000|2021-11-03 01:18:40|85744.4|85694.4|85743.2|85693.2|85744.4|85694.4|85741.9|85691.9|14
1635902330000|2021-11-03 01:18:50|85743.3|85693.3|85744.6|85694.6|85744.6|85694.6|85742.4|85692.4|16
1635902340000|2021-11-03 01:19:00|85744.8|85694.8|85743|85693|85746.5|85696.5|85741.7|85691.7|10
1635902350000|2021-11-03 01:19:10|85741.7|85691.7|85741.1|85691.1|85742.1|85692.1|85740.8|85690.8|18
1635902360000|2021-11-03 01:19:20|85741|85691|85739|85689|85741.2|85691.2|85737.8|85687.8|19
1635902370000|2021-11-03 01:19:30|85737.9|85687.9|85739.7|85689.7|85739.7|85689.7|85737.9|85687.9|18
1635902380000|2021-11-03 01:19:40|85739.8|85689.8|85738.5|85688.5|85739.8|85689.8|85736.4|85686.4|8
1635902390000|2021-11-03 01:19:50|85738.6|85688.6|85739.4|85689.4|85740.8|85690.8|85737.2|85687.2|11
1635902400000|2021-11-03 01:20:00|85739.5|85689.5|85743.9|85693.9|85743.9|85693.9|85738.5|85688.5|24
1635902410000|2021-11-03 01:20:10|85744.5|85694.5|85745.5|85695.5|85746|85696|85743.9|85693.9|14
1635902420000|2021-11-03 01:20:20|85745.6|85695.6|85744.6|85694.6|85745.6|85695.6|85743.6|85693.6|17
1635902430000|2021-11-03 01:20:30|85744.7|85694.7|85744.8|85694.8|85744.8|85694.8|85744.4|85694.4|5
1635902440000|2021-11-03 01:20:40|85744.7|85694.7|85742.7|85692.7|85745.5|85695.5|85742|85692|15
1635902450000|2021-11-03 01:20:50|85744.2|85694.2|85744.1|85694.1|85744.4|85694.4|85742.9|85692.9|6
1635902460000|2021-11-03 01:21:00|85743.7|85693.7|85743.3|85693.3|85743.7|85693.7|85739.7|85689.7|15
1635902470000|2021-11-03 01:21:10|85743.2|85693.2|85744.2|85694.2|85744.4|85694.4|85743|85693|14
1635902480000|2021-11-03 01:21:20|85743.9|85693.9|85743.9|85693.9|85744.3|85694.3|85743.4|85693.4|9
1635902490000|2021-11-03 01:21:30|85743.6|85693.6|85744.9|85694.9|85744.9|85694.9|85741.2|85691.2|10
1635902500000|2021-11-03 01:21:40|85745|85695|85745.1|85695.1|85745.3|85695.3|85744.6|85694.6|10
1635902510000|2021-11-03 01:21:50|85745.2|85695.2|85742.6|85692.6|85745.2|85695.2|85741.3|85691.3|7
1635902520000|2021-11-03 01:22:00|85742.9|85692.9|85744.5|85694.5|85745|85695|85742.3|85692.3|15
1635902530000|2021-11-03 01:22:10|85740.4|85690.4|85743.3|85693.3|85743.3|85693.3|85740.4|85690.4|5
1635902540000|2021-11-03 01:22:20|85743.7|85693.7|85744.1|85694.1|85744.1|85694.1|85742.9|85692.9|11
1635902550000|2021-11-03 01:22:30|85743.7|85693.7|85744.5|85694.5|85744.5|85694.5|85741.1|85691.1|13
1635902560000|2021-11-03 01:22:40|85743.9|85693.9|85744.9|85694.9|85745.2|85695.2|85742.9|85692.9|16
1635902570000|2021-11-03 01:22:50|85744.7|85694.7|85745.6|85695.6|85745.6|85695.6|85743.8|85693.8|7
1635902580000|2021-11-03 01:23:00|85745.5|85695.5|85745.9|85695.9|85746.4|85696.4|85741|85691|33
1635902590000|2021-11-03 01:23:10|85746.7|85696.7|85752.9|85702.9|85752.9|85702.9|85746.4|85696.4|19
1635902600000|2021-11-03 01:23:20|85751.3|85701.3|85750.5|85700.5|85751.3|85701.3|85749.2|85699.2|15
1635902610000|2021-11-03 01:23:30|85750.6|85700.6|85749|85699|85750.6|85700.6|85747.6|85697.6|14
1635902620000|2021-11-03 01:23:40|85749.2|85699.2|85752.6|85702.6|85753.3|85703.3|85749.1|85699.1|27
1635902630000|2021-11-03 01:23:50|85753.7|85703.7|85752.9|85702.9|85754.5|85704.5|85752.3|85702.3|16
1635902640000|2021-11-03 01:24:00|85753.2|85703.2|85751.7|85701.7|85753.2|85703.2|85750.8|85700.8|23
1635902650000|2021-11-03 01:24:10|85752.2|85702.2|85753.3|85703.3|85753.3|85703.3|85751.1|85701.1|9
1635902660000|2021-11-03 01:24:20|85752.9|85702.9|85752.9|85702.9|85752.9|85702.9|85752.5|85702.5|10
1635902670000|2021-11-03 01:24:30|85753|85703|85752.1|85702.1|85753|85703|85749.9|85699.9|12
1635902680000|2021-11-03 01:24:40|85753.8|85703.8|85753.5|85703.5|85753.9|85703.9|85751.2|85701.2|18
1635902690000|2021-11-03 01:24:50|85754.2|85704.2|85751.7|85701.7|85754.2|85704.2|85749.4|85699.4|8
1635902700000|2021-11-03 01:25:00|85752|85702|85751.8|85701.8|85752|85702|85750.9|85700.9|14
1635902710000|2021-11-03 01:25:10|85751.4|85701.4|85753.2|85703.2|85753.5|85703.5|85751.2|85701.2|14
1635902720000|2021-11-03 01:25:20|85753|85703|85752.8|85702.8|85753|85703|85748.5|85698.5|12
1635902730000|2021-11-03 01:25:30|85753.3|85703.3|85753.9|85703.9|85754.9|85704.9|85752.7|85702.7|9
1635902740000|2021-11-03 01:25:40|85754.1|85704.1|85754.5|85704.5|85754.5|85704.5|85750.1|85700.1|18
1635902750000|2021-11-03 01:25:50|85754.6|85704.6|85753.8|85703.8|85755|85705|85753.5|85703.5|24
1635902760000|2021-11-03 01:26:00|85753.9|85703.9|85754.6|85704.6|85755.3|85705.3|85753.6|85703.6|13
1635902770000|2021-11-03 01:26:10|85754.8|85704.8|85756.5|85706.5|85756.5|85706.5|85754.2|85704.2|39
1635902780000|2021-11-03 01:26:20|85756.2|85706.2|85755.6|85705.6|85756.3|85706.3|85752.8|85702.8|14
1635902790000|2021-11-03 01:26:30|85755.8|85705.8|85756.5|85706.5|85758|85708|85755.6|85705.6|17
1635902800000|2021-11-03 01:26:40|85756.4|85706.4|85755.1|85705.1|85756.7|85706.7|85753.1|85703.1|10
1635902810000|2021-11-03 01:26:50|85754.6|85704.6|85754.5|85704.5|85754.8|85704.8|85753|85703|13
1635902820000|2021-11-03 01:27:00|85754.2|85704.2|85757.5|85707.5|85758.7|85708.7|85754.2|85704.2|22
1635902830000|2021-11-03 01:27:10|85757.3|85707.3|85762.2|85712.2|85762.8|85712.8|85756.9|85706.9|25
1635902840000|2021-11-03 01:27:20|85762.3|85712.3|85760.8|85710.8|85762.6|85712.6|85757.9|85707.9|9
1635902850000|2021-11-03 01:27:30|85761|85711|85763.9|85713.9|85763.9|85713.9|85760.5|85710.5|21
1635902860000|2021-11-03 01:27:40|85764|85714|85766.5|85716.5|85766.5|85716.5|85763.7|85713.7|24
1635902870000|2021-11-03 01:27:50|85766.4|85716.4|85764.5|85714.5|85766.9|85716.9|85764|85714|23
1635902880000|2021-11-03 01:28:00|85764.7|85714.7|85761.3|85711.3|85765.2|85715.2|85761.3|85711.3|20
1635902890000|2021-11-03 01:28:10|85762.1|85712.1|85764.1|85714.1|85764.1|85714.1|85762.1|85712.1|7
1635902900000|2021-11-03 01:28:20|85764|85714|85761.5|85711.5|85764|85714|85760.8|85710.8|8
1635902910000|2021-11-03 01:28:30|85762.3|85712.3|85764.8|85714.8|85764.8|85714.8|85762.3|85712.3|20
1635902920000|2021-11-03 01:28:40|85764.9|85714.9|85766.1|85716.1|85766.8|85716.8|85763.7|85713.7|21
1635902930000|2021-11-03 01:28:50|85765.1|85715.1|85765.3|85715.3|85765.6|85715.6|85765|85715|16
1635902940000|2021-11-03 01:29:00|85765.1|85715.1|85765.2|85715.2|85765.4|85715.4|85764.7|85714.7|12
1635902950000|2021-11-03 01:29:10|85766.3|85716.3|85764|85714|85766.3|85716.3|85760.5|85710.5|6
1635902960000|2021-11-03 01:29:20|85763.5|85713.5|85764.7|85714.7|85764.7|85714.7|85763.5|85713.5|7
1635902970000|2021-11-03 01:29:30|85765.8|85715.8|85758.8|85708.8|85765.8|85715.8|85757.3|85707.3|22
1635902980000|2021-11-03 01:29:40|85758.6|85708.6|85755.5|85705.5|85761.8|85711.8|85752.9|85702.9|18
1635902990000|2021-11-03 01:29:50|85755.8|85705.8|85755.2|85705.2|85756|85706|85755|85705|27
1635903000000|2021-11-03 01:30:00|85755.1|85705.1|85753.5|85703.5|85755.1|85705.1|85751.7|85701.7|36
1635903010000|2021-11-03 01:30:10|85753.4|85703.4|85754.3|85704.3|85754.3|85704.3|85753|85703|10
1635903020000|2021-11-03 01:30:20|85751.9|85701.9|85753.6|85703.6|85753.6|85703.6|85751.9|85701.9|12
1635903030000|2021-11-03 01:30:30|85754.4|85704.4|85754.7|85704.7|85754.7|85704.7|85754.2|85704.2|7
1635903040000|2021-11-03 01:30:40|85751.2|85701.2|85753.8|85703.8|85753.9|85703.9|85751.2|85701.2|17
1635903050000|2021-11-03 01:30:50|85753.7|85703.7|85755|85705|85755.3|85705.3|85753.4|85703.4|11
1635903060000|2021-11-03 01:31:00|85754.7|85704.7|85754.9|85704.9|85755|85705|85754.7|85704.7|7
1635903070000|2021-11-03 01:31:10|85752.1|85702.1|85753.7|85703.7|85753.7|85703.7|85752.1|85702.1|8
1635903080000|2021-11-03 01:31:20|85753.8|85703.8|85754.8|85704.8|85754.8|85704.8|85753.6|85703.6|11
1635903090000|2021-11-03 01:31:30|85751|85701|85754.7|85704.7|85754.7|85704.7|85751|85701|6
1635903100000|2021-11-03 01:31:40|85755.9|85705.9|85755.1|85705.1|85756.2|85706.2|85755.1|85705.1|10
1635903110000|2021-11-03 01:31:50|85752.1|85702.1|85752.8|85702.8|85753.9|85703.9|85751.8|85701.8|25
1635903120000|2021-11-03 01:32:00|85752.5|85702.5|85752.5|85702.5|85753.1|85703.1|85751.9|85701.9|19
1635903130000|2021-11-03 01:32:10|85753.6|85703.6|85753.7|85703.7|85753.7|85703.7|85752.9|85702.9|10
1635903140000|2021-11-03 01:32:20|85753.6|85703.6|85751.4|85701.4|85753.9|85703.9|85750.7|85700.7|13
1635903150000|2021-11-03 01:32:30|85751.7|85701.7|85753.2|85703.2|85753.8|85703.8|85751.7|85701.7|14
1635903160000|2021-11-03 01:32:40|85753|85703|85754|85704|85754.3|85704.3|85752.5|85702.5|9
1635903170000|2021-11-03 01:32:50|85754.5|85704.5|85752.4|85702.4|85754.9|85704.9|85751.4|85701.4|19
1635903180000|2021-11-03 01:33:00|85752.6|85702.6|85754.6|85704.6|85754.7|85704.7|85752.6|85702.6|8
1635903190000|2021-11-03 01:33:10|85754.2|85704.2|85753.1|85703.1|85754.2|85704.2|85750.5|85700.5|13
1635903200000|2021-11-03 01:33:20|85752.7|85702.7|85754.8|85704.8|85754.8|85704.8|85752.3|85702.3|10
1635903210000|2021-11-03 01:33:30|85755.8|85705.8|85754.6|85704.6|85755.8|85705.8|85754.6|85704.6|11
1635903220000|2021-11-03 01:33:40|85754.5|85704.5|85752.1|85702.1|85754.8|85704.8|85750.8|85700.8|6
1635903230000|2021-11-03 01:33:50|85752.5|85702.5|85750.4|85700.4|85753|85703|85750.4|85700.4|8
1635903240000|2021-11-03 01:34:00|85749.7|85699.7|85750.8|85700.8|85751|85701|85746.8|85696.8|21
1635903250000|2021-11-03 01:34:10|85750.9|85700.9|85747.3|85697.3|85751|85701|85746.1|85696.1|14
1635903260000|2021-11-03 01:34:20|85747.2|85697.2|85748.7|85698.7|85748.8|85698.8|85746.9|85696.9|17
1635903270000|2021-11-03 01:34:30|85748.8|85698.8|85748.2|85698.2|85749.1|85699.1|85748.1|85698.1|15
1635903280000|2021-11-03 01:34:40|85748.1|85698.1|85748.8|85698.8|85749.1|85699.1|85748.1|85698.1|8
1635903290000|2021-11-03 01:34:50|85748.9|85698.9|85748.3|85698.3|85750.3|85700.3|85747|85697|24
1635903300000|2021-11-03 01:35:00|85748.4|85698.4|85747.4|85697.4|85750.9|85700.9|85745.8|85695.8|20
1635903310000|2021-11-03 01:35:10|85747.5|85697.5|85747.7|85697.7|85748.7|85698.7|85746.9|85696.9|12
1635903320000|2021-11-03 01:35:20|85747.3|85697.3|85746.1|85696.1|85747.8|85697.8|85745.3|85695.3|12
1635903330000|2021-11-03 01:35:30|85746.2|85696.2|85746.6|85696.6|85746.6|85696.6|85746.2|85696.2|6
1635903340000|2021-11-03 01:35:40|85746.2|85696.2|85744.6|85694.6|85746.3|85696.3|85744.4|85694.4|8
1635903350000|2021-11-03 01:35:50|85744.9|85694.9|85746.5|85696.5|85746.8|85696.8|85744.9|85694.9|7
1635903360000|2021-11-03 01:36:00|85747.3|85697.3|85747.5|85697.5|85747.8|85697.8|85746.6|85696.6|14
1635903370000|2021-11-03 01:36:10|85747.3|85697.3|85745.8|85695.8|85747.3|85697.3|85743.8|85693.8|13
1635903380000|2021-11-03 01:36:20|85745.6|85695.6|85744.8|85694.8|85745.6|85695.6|85743.9|85693.9|9
1635903390000|2021-11-03 01:36:30|85744.9|85694.9|85745.1|85695.1|85745.1|85695.1|85741.3|85691.3|21
1635903400000|2021-11-03 01:36:40|85740.4|85690.4|85745.5|85695.5|85745.7|85695.7|85740.4|85690.4|14
1635903410000|2021-11-03 01:36:50|85745.3|85695.3|85746|85696|85747.5|85697.5|85743.6|85693.6|12
1635903420000|2021-11-03 01:37:00|85746.9|85696.9|85746.1|85696.1|85746.9|85696.9|85745.8|85695.8|18
1635903430000|2021-11-03 01:37:10|85746.2|85696.2|85746|85696|85746.3|85696.3|85746|85696|7
1635903440000|2021-11-03 01:37:20|85746.1|85696.1|85746.4|85696.4|85746.6|85696.6|85744.5|85694.5|13
1635903450000|2021-11-03 01:37:30|85746.5|85696.5|85742.6|85692.6|85746.5|85696.5|85741|85691|20
1635903460000|2021-11-03 01:37:40|85742.8|85692.8|85738.1|85688.1|85743.5|85693.5|85738.1|85688.1|29
1635903470000|2021-11-03 01:37:50|85738.6|85688.6|85735|85685|85738.6|85688.6|85734.5|85684.5|15
1635903480000|2021-11-03 01:38:00|85735.5|85685.5|85736|85686|85737.8|85687.8|85735.5|85685.5|22
1635903490000|2021-11-03 01:38:10|85736.1|85686.1|85733.8|85683.8|85736.1|85686.1|85733.8|85683.8|21
1635903500000|2021-11-03 01:38:20|85733.4|85683.4|85735.3|85685.3|85735.9|85685.9|85733.4|85683.4|25
1635903510000|2021-11-03 01:38:30|85735.2|85685.2|85733.5|85683.5|85736.1|85686.1|85733.5|85683.5|22
1635903520000|2021-11-03 01:38:40|85734|85684|85733.5|85683.5|85734.7|85684.7|85732.8|85682.8|14
1635903530000|2021-11-03 01:38:50|85733.8|85683.8|85735.7|85685.7|85735.7|85685.7|85733.6|85683.6|17
1635903540000|2021-11-03 01:39:00|85735.8|85685.8|85735.9|85685.9|85736.2|85686.2|85735.5|85685.5|14
1635903550000|2021-11-03 01:39:10|85736.1|85686.1|85733.1|85683.1|85736.2|85686.2|85730.9|85680.9|22
1635903560000|2021-11-03 01:39:20|85732.4|85682.4|85734.2|85684.2|85734.2|85684.2|85732.4|85682.4|12
1635903570000|2021-11-03 01:39:30|85734.3|85684.3|85733.8|85683.8|85734.3|85684.3|85733.6|85683.6|15
1635903580000|2021-11-03 01:39:40|85733.9|85683.9|85733.5|85683.5|85734.1|85684.1|85732|85682|14
1635903590000|2021-11-03 01:39:50|85733.4|85683.4|85734.8|85684.8|85735.1|85685.1|85733.4|85683.4|11
1635903600000|2021-11-03 01:40:00|85735|85685|85733.3|85683.3|85735|85685|85732.2|85682.2|16
1635903610000|2021-11-03 01:40:10|85733|85683|85733|85683|85733.3|85683.3|85732.5|85682.5|11
1635903620000|2021-11-03 01:40:20|85732.9|85682.9|85737.5|85687.5|85738|85688|85732.2|85682.2|31
1635903630000|2021-11-03 01:40:30|85737.6|85687.6|85733.6|85683.6|85737.6|85687.6|85732.4|85682.4|22
1635903640000|2021-11-03 01:40:40|85733.5|85683.5|85730.7|85680.7|85734.2|85684.2|85729.2|85679.2|25
1635903650000|2021-11-03 01:40:50|85730.5|85680.5|85730.5|85680.5|85731.1|85681.1|85730.1|85680.1|17
1635903660000|2021-11-03 01:41:00|85730.4|85680.4|85729.3|85679.3|85730.8|85680.8|85729.3|85679.3|13
1635903670000|2021-11-03 01:41:10|85729.8|85679.8|85732.1|85682.1|85732.1|85682.1|85729.8|85679.8|14
1635903680000|2021-11-03 01:41:20|85732.3|85682.3|85731.7|85681.7|85732.3|85682.3|85726.3|85676.3|16
1635903690000|2021-11-03 01:41:30|85731.8|85681.8|85731.9|85681.9|85732|85682|85731.3|85681.3|25
1635903700000|2021-11-03 01:41:40|85732.9|85682.9|85732.4|85682.4|85733|85683|85732.3|85682.3|21
1635903710000|2021-11-03 01:41:50|85732.3|85682.3|85730.9|85680.9|85732.3|85682.3|85728.8|85678.8|17
1635903720000|2021-11-03 01:42:00|85731.1|85681.1|85730.6|85680.6|85731.1|85681.1|85730.1|85680.1|17
1635903730000|2021-11-03 01:42:10|85730.7|85680.7|85731.3|85681.3|85731.4|85681.4|85730.7|85680.7|11
1635903740000|2021-11-03 01:42:20|85731.2|85681.2|85726.2|85676.2|85731.7|85681.7|85726.2|85676.2|27
1635903750000|2021-11-03 01:42:30|85726.5|85676.5|85726.7|85676.7|85727.2|85677.2|85723.7|85673.7|14
1635903760000|2021-11-03 01:42:40|85724.8|85674.8|85726.3|85676.3|85726.3|85676.3|85724.5|85674.5|7
1635903770000|2021-11-03 01:42:50|85725|85675|85724.4|85674.4|85726.4|85676.4|85724.1|85674.1|9
1635903780000|2021-11-03 01:43:00|85724.8|85674.8|85725.2|85675.2|85725.8|85675.8|85724.2|85674.2|12
1635903790000|2021-11-03 01:43:10|85725.4|85675.4|85725.4|85675.4|85726.8|85676.8|85722.7|85672.7|19
1635903800000|2021-11-03 01:43:20|85726.8|85676.8|85726.6|85676.6|85729.3|85679.3|85725.4|85675.4|23
1635903810000|2021-11-03 01:43:30|85726.9|85676.9|85725.8|85675.8|85727.2|85677.2|85724.7|85674.7|21
1635903820000|2021-11-03 01:43:40|85726.3|85676.3|85725.7|85675.7|85727.4|85677.4|85724.5|85674.5|25
1635903830000|2021-11-03 01:43:50|85725.8|85675.8|85723.6|85673.6|85725.8|85675.8|85722.3|85672.3|9
1635903840000|2021-11-03 01:44:00|85723.2|85673.2|85724.4|85674.4|85724.4|85674.4|85720|85670|20
1635903850000|2021-11-03 01:44:10|85723.3|85673.3|85723.3|85673.3|85724.5|85674.5|85722.5|85672.5|19
1635903860000|2021-11-03 01:44:20|85723.4|85673.4|85725.1|85675.1|85725.6|85675.6|85717.7|85667.7|17
1635903870000|2021-11-03 01:44:30|85728|85678|85724.7|85674.7|85728|85678|85723.2|85673.2|17
1635903880000|2021-11-03 01:44:40|85723.8|85673.8|85724.9|85674.9|85724.9|85674.9|85723.4|85673.4|14
1635903890000|2021-11-03 01:44:50|85725.2|85675.2|85724.8|85674.8|85725.3|85675.3|85723.7|85673.7|13
1635903900000|2021-11-03 01:45:00|85723.9|85673.9|85719.5|85669.5|85729.9|85679.9|85719.5|85669.5|43
1635903910000|2021-11-03 01:45:10|85720.3|85670.3|85721.7|85671.7|85721.7|85671.7|85719.6|85669.6|20
1635903920000|2021-11-03 01:45:20|85720.5|85670.5|85720.5|85670.5|85722.8|85672.8|85719.6|85669.6|24
1635903930000|2021-11-03 01:45:30|85720.6|85670.6|85716.9|85666.9|85720.6|85670.6|85716.9|85666.9|20
1635903940000|2021-11-03 01:45:40|85717.5|85667.5|85716.6|85666.6|85717.5|85667.5|85716.2|85666.2|9
1635903950000|2021-11-03 01:45:50|85717.2|85667.2|85717|85667|85717.2|85667.2|85715.7|85665.7|10
1635903960000|2021-11-03 01:46:00|85717.6|85667.6|85717.2|85667.2|85717.6|85667.6|85715.8|85665.8|8
1635903970000|2021-11-03 01:46:10|85717.9|85667.9|85718.8|85668.8|85720.1|85670.1|85714.5|85664.5|19
1635903980000|2021-11-03 01:46:20|85717.2|85667.2|85716.9|85666.9|85718|85668|85716|85666|25
1635903990000|2021-11-03 01:46:30|85717.3|85667.3|85717.7|85667.7|85717.7|85667.7|85716.6|85666.6|11
1635904000000|2021-11-03 01:46:40|85717.9|85667.9|85716.7|85666.7|85718|85668|85715.5|85665.5|9
1635904010000|2021-11-03 01:46:50|85717.9|85667.9|85715.2|85665.2|85717.9|85667.9|85714.4|85664.4|18
1635904020000|2021-11-03 01:47:00|85714.8|85664.8|85723|85673|85723|85673|85713.5|85663.5|30
1635904030000|2021-11-03 01:47:10|85722.3|85672.3|85726|85676|85726|85676|85721.3|85671.3|21
1635904040000|2021-11-03 01:47:20|85723.1|85673.1|85722.8|85672.8|85724.8|85674.8|85721.9|85671.9|13
1635904050000|2021-11-03 01:47:30|85723.5|85673.5|85724.2|85674.2|85724.2|85674.2|85722.5|85672.5|19
1635904060000|2021-11-03 01:47:40|85724.4|85674.4|85725|85675|85725.5|85675.5|85723.6|85673.6|18
1635904070000|2021-11-03 01:47:50|85724.7|85674.7|85722|85672|85725.2|85675.2|85722|85672|17
1635904080000|2021-11-03 01:48:00|85721.5|85671.5|85724.6|85674.6|85725.6|85675.6|85721.5|85671.5|27
1635904090000|2021-11-03 01:48:10|85723.7|85673.7|85721.8|85671.8|85725.7|85675.7|85721.7|85671.7|16
1635904100000|2021-11-03 01:48:20|85721.9|85671.9|85725.8|85675.8|85726.3|85676.3|85721.8|85671.8|22
1635904110000|2021-11-03 01:48:30|85725.4|85675.4|85724.6|85674.6|85725.5|85675.5|85724.3|85674.3|16
1635904120000|2021-11-03 01:48:40|85723.4|85673.4|85729.1|85679.1|85729.9|85679.9|85723|85673|27
1635904130000|2021-11-03 01:48:50|85729.4|85679.4|85730.3|85680.3|85730.3|85680.3|85728.4|85678.4|23
1635904140000|2021-11-03 01:49:00|85730.4|85680.4|85731.9|85681.9|85731.9|85681.9|85730.1|85680.1|21
1635904150000|2021-11-03 01:49:10|85731.3|85681.3|85731|85681|85731.9|85681.9|85730.2|85680.2|22
1635904160000|2021-11-03 01:49:20|85730.9|85680.9|85734.5|85684.5|85736.6|85686.6|85730.8|85680.8|35
1635904170000|2021-11-03 01:49:30|85735.2|85685.2|85734.7|85684.7|85735.5|85685.5|85733.6|85683.6|28
1635904180000|2021-11-03 01:49:40|85734.8|85684.8|85737.7|85687.7|85738.6|85688.6|85734.6|85684.6|26
1635904190000|2021-11-03 01:49:50|85737.8|85687.8|85735.3|85685.3|85737.9|85687.9|85735.3|85685.3|20
1635904200000|2021-11-03 01:50:00|85735.2|85685.2|85737.1|85687.1|85737.5|85687.5|85734.8|85684.8|32
1635904210000|2021-11-03 01:50:10|85737.2|85687.2|85738.2|85688.2|85738.2|85688.2|85736.3|85686.3|25
1635904220000|2021-11-03 01:50:20|85738.3|85688.3|85737.2|85687.2|85738.3|85688.3|85736.5|85686.5|22
1635904230000|2021-11-03 01:50:30|85737.1|85687.1|85740.8|85690.8|85741.3|85691.3|85736|85686|28
1635904240000|2021-11-03 01:50:40|85740.7|85690.7|85741.8|85691.8|85741.8|85691.8|85739.8|85689.8|18
1635904250000|2021-11-03 01:50:50|85741.7|85691.7|85738.1|85688.1|85741.7|85691.7|85737.8|85687.8|15
1635904260000|2021-11-03 01:51:00|85739.3|85689.3|85737.9|85687.9|85739.3|85689.3|85736.8|85686.8|25
1635904270000|2021-11-03 01:51:10|85737.2|85687.2|85740.8|85690.8|85740.8|85690.8|85737.2|85687.2|17
1635904280000|2021-11-03 01:51:20|85740.9|85690.9|85740|85690|85740.9|85690.9|85739.5|85689.5|22
1635904290000|2021-11-03 01:51:30|85739.5|85689.5|85738.9|85688.9|85740.6|85690.6|85738.7|85688.7|29
1635904300000|2021-11-03 01:51:40|85739.4|85689.4|85742.6|85692.6|85743.8|85693.8|85737.9|85687.9|21
1635904310000|2021-11-03 01:51:50|85743.1|85693.1|85743.3|85693.3|85743.3|85693.3|85741|85691|8
1635904320000|2021-11-03 01:52:00|85742.7|85692.7|85742|85692|85743.1|85693.1|85740.4|85690.4|19
1635904330000|2021-11-03 01:52:10|85742.5|85692.5|85739.9|85689.9|85742.5|85692.5|85739.3|85689.3|13
1635904340000|2021-11-03 01:52:20|85740.2|85690.2|85739.1|85689.1|85741.5|85691.5|85738.7|85688.7|17
1635904350000|2021-11-03 01:52:30|85739|85689|85737.9|85687.9|85740.1|85690.1|85737.9|85687.9|6
1635904360000|2021-11-03 01:52:40|85737.5|85687.5|85739.6|85689.6|85739.6|85689.6|85736.7|85686.7|17
1635904370000|2021-11-03 01:52:50|85739.7|85689.7|85740.1|85690.1|85742|85692|85736.9|85686.9|22
1635904380000|2021-11-03 01:53:00|85740.6|85690.6|85741|85691|85742.1|85692.1|85740|85690|8
1635904390000|2021-11-03 01:53:10|85738.8|85688.8|85741.8|85691.8|85742.5|85692.5|85738.8|85688.8|12
1635904400000|2021-11-03 01:53:20|85742.2|85692.2|85739.4|85689.4|85742.2|85692.2|85738.4|85688.4|18
1635904410000|2021-11-03 01:53:30|85738.3|85688.3|85732.9|85682.9|85740.8|85690.8|85728.3|85678.3|22
1635904420000|2021-11-03 01:53:40|85735.3|85685.3|85732.7|85682.7|85735.6|85685.6|85731.6|85681.6|15
1635904430000|2021-11-03 01:53:50|85732.8|85682.8|85732.2|85682.2|85733.9|85683.9|85731.1|85681.1|20
1635904440000|2021-11-03 01:54:00|85732.5|85682.5|85728.4|85678.4|85732.6|85682.6|85728.3|85678.3|27
1635904450000|2021-11-03 01:54:10|85728.2|85678.2|85729.1|85679.1|85730.1|85680.1|85728.2|85678.2|24
1635904460000|2021-11-03 01:54:20|85728.9|85678.9|85730.5|85680.5|85730.5|85680.5|85728.8|85678.8|8
1635904470000|2021-11-03 01:54:30|85729.6|85679.6|85728.6|85678.6|85729.6|85679.6|85728.1|85678.1|7
1635904480000|2021-11-03 01:54:40|85729.1|85679.1|85728.4|85678.4|85730.9|85680.9|85728.4|85678.4|7
1635904490000|2021-11-03 01:54:50|85728.5|85678.5|85728.6|85678.6|85729.4|85679.4|85727.4|85677.4|20
1635904500000|2021-11-03 01:55:00|85728.7|85678.7|85728.2|85678.2|85730|85680|85728.2|85678.2|11
1635904510000|2021-11-03 01:55:10|85728.7|85678.7|85728.3|85678.3|85729.2|85679.2|85728|85678|16
1635904520000|2021-11-03 01:55:20|85729.2|85679.2|85728|85678|85729.7|85679.7|85727.9|85677.9|15
1635904530000|2021-11-03 01:55:30|85727.7|85677.7|85727.5|85677.5|85728.6|85678.6|85726.9|85676.9|21
1635904540000|2021-11-03 01:55:40|85729.1|85679.1|85729|85679|85729.3|85679.3|85728.4|85678.4|9
1635904550000|2021-11-03 01:55:50|85730.6|85680.6|85731.3|85681.3|85732|85682|85728.5|85678.5|14
1635904560000|2021-11-03 01:56:00|85731.2|85681.2|85730.8|85680.8|85731.6|85681.6|85730.4|85680.4|13
1635904570000|2021-11-03 01:56:10|85731.1|85681.1|85729.8|85679.8|85731.6|85681.6|85728.9|85678.9|16
1635904580000|2021-11-03 01:56:20|85730.1|85680.1|85729.5|85679.5|85730.1|85680.1|85728.5|85678.5|13
1635904590000|2021-11-03 01:56:30|85729.4|85679.4|85728.1|85678.1|85729.4|85679.4|85726.9|85676.9|10
1635904600000|2021-11-03 01:56:40|85728.3|85678.3|85728.4|85678.4|85729.5|85679.5|85727.6|85677.6|14
1635904610000|2021-11-03 01:56:50|85730.1|85680.1|85728.4|85678.4|85730.1|85680.1|85727.2|85677.2|17
1635904620000|2021-11-03 01:57:00|85728.9|85678.9|85730|85680|85730.5|85680.5|85728|85678|14
1635904630000|2021-11-03 01:57:10|85729.8|85679.8|85727|85677|85729.8|85679.8|85727|85677|11
1635904640000|2021-11-03 01:57:20|85728.1|85678.1|85731.3|85681.3|85732.5|85682.5|85727.3|85677.3|22
1635904650000|2021-11-03 01:57:30|85729.7|85679.7|85731.4|85681.4|85731.4|85681.4|85728.4|85678.4|15
1635904660000|2021-11-03 01:57:40|85731.1|85681.1|85727|85677|85731.1|85681.1|85726.9|85676.9|24
1635904670000|2021-11-03 01:57:50|85728|85678|85726.6|85676.6|85728.1|85678.1|85726.6|85676.6|15
1635904680000|2021-11-03 01:58:00|85726.4|85676.4|85725.4|85675.4|85726.7|85676.7|85725.3|85675.3|19
1635904690000|2021-11-03 01:58:10|85723.7|85673.7|85720.7|85670.7|85724.9|85674.9|85720.6|85670.6|21
1635904700000|2021-11-03 01:58:20|85721.4|85671.4|85723|85673|85723.8|85673.8|85720.8|85670.8|20
1635904710000|2021-11-03 01:58:30|85723.5|85673.5|85724.2|85674.2|85724.2|85674.2|85723.5|85673.5|5
1635904720000|2021-11-03 01:58:40|85724.1|85674.1|85724.4|85674.4|85724.4|85674.4|85722.4|85672.4|15
1635904730000|2021-11-03 01:58:50|85724.1|85674.1|85723.2|85673.2|85724.1|85674.1|85722.2|85672.2|12
1635904740000|2021-11-03 01:59:00|85722.5|85672.5|85723.9|85673.9|85725.4|85675.4|85722.2|85672.2|11
1635904750000|2021-11-03 01:59:10|85723.8|85673.8|85722.7|85672.7|85723.8|85673.8|85720.8|85670.8|18
1635904760000|2021-11-03 01:59:20|85722.3|85672.3|85722.4|85672.4|85722.4|85672.4|85720.8|85670.8|9
1635904770000|2021-11-03 01:59:30|85722.3|85672.3|85714.4|85664.4|85722.3|85672.3|85713|85663|42
1635904780000|2021-11-03 01:59:40|85714.3|85664.3|85717.6|85667.6|85717.6|85667.6|85714.1|85664.1|17
1635904790000|2021-11-03 01:59:50|85717.9|85667.9|85717.5|85667.5|85718.2|85668.2|85716.6|85666.6|22
1635904800000|2021-11-03 02:00:00|85717.4|85667.4|85720.8|85670.8|85720.8|85670.8|85717|85667|22
1635904810000|2021-11-03 02:00:10|85721|85671|85720.2|85670.2|85722|85672|85717.9|85667.9|31
1635904820000|2021-11-03 02:00:20|85720|85670|85720.9|85670.9|85720.9|85670.9|85718.5|85668.5|16
1635904830000|2021-11-03 02:00:30|85721.8|85671.8|85722|85672|85722.2|85672.2|85721.8|85671.8|5
1635904840000|2021-11-03 02:00:40|85722.3|85672.3|85723.6|85673.6|85724.2|85674.2|85721.2|85671.2|15
1635904850000|2021-11-03 02:00:50|85722.3|85672.3|85721.6|85671.6|85723.4|85673.4|85720.8|85670.8|21
1635904860000|2021-11-03 02:01:00|85722|85672|85721.5|85671.5|85722.4|85672.4|85720.4|85670.4|24
1635904870000|2021-11-03 02:01:10|85722.1|85672.1|85721.8|85671.8|85722.1|85672.1|85720.4|85670.4|14
1635904880000|2021-11-03 02:01:20|85721.1|85671.1|85721.3|85671.3|85722.2|85672.2|85720.6|85670.6|11
1635904890000|2021-11-03 02:01:30|85720.7|85670.7|85722|85672|85722|85672|85720.3|85670.3|13
1635904900000|2021-11-03 02:01:40|85720.6|85670.6|85722.6|85672.6|85723.1|85673.1|85720.3|85670.3|26
1635904910000|2021-11-03 02:01:50|85722.3|85672.3|85720.7|85670.7|85722.6|85672.6|85720.1|85670.1|14
1635904920000|2021-11-03 02:02:00|85720.5|85670.5|85722.5|85672.5|85723.1|85673.1|85719.6|85669.6|20
1635904930000|2021-11-03 02:02:10|85723.3|85673.3|85722.7|85672.7|85723.3|85673.3|85721.5|85671.5|10
1635904940000|2021-11-03 02:02:20|85723.9|85673.9|85727.3|85677.3|85727.3|85677.3|85722.6|85672.6|22
1635904950000|2021-11-03 02:02:30|85727.2|85677.2|85725.7|85675.7|85727.2|85677.2|85725.6|85675.6|22
1635904960000|2021-11-03 02:02:40|85726.1|85676.1|85725.7|85675.7|85728.9|85678.9|85725.1|85675.1|20
1635904970000|2021-11-03 02:02:50|85727.1|85677.1|85729.7|85679.7|85731|85681|85726|85676|22
1635904980000|2021-11-03 02:03:00|85730.1|85680.1|85728.6|85678.6|85730.1|85680.1|85728|85678|21
1635904990000|2021-11-03 02:03:10|85728.2|85678.2|85727.4|85677.4|85728.8|85678.8|85725.7|85675.7|4
1635905000000|2021-11-03 02:03:20|85725.9|85675.9|85726.7|85676.7|85727.8|85677.8|85725.9|85675.9|6
1635905010000|2021-11-03 02:03:30|85727.2|85677.2|85727.4|85677.4|85730.9|85680.9|85726.7|85676.7|19
1635905020000|2021-11-03 02:03:40|85728.4|85678.4|85730.2|85680.2|85730.9|85680.9|85727.3|85677.3|19
1635905030000|2021-11-03 02:03:50|85730.1|85680.1|85730.6|85680.6|85730.8|85680.8|85729.8|85679.8|14
1635905040000|2021-11-03 02:04:00|85729.9|85679.9|85728.9|85678.9|85731.4|85681.4|85728.1|85678.1|16
1635905050000|2021-11-03 02:04:10|85728.3|85678.3|85727.2|85677.2|85729.2|85679.2|85727.2|85677.2|20
1635905060000|2021-11-03 02:04:20|85727.3|85677.3|85729.4|85679.4|85729.4|85679.4|85727.1|85677.1|8
1635905070000|2021-11-03 02:04:30|85727.7|85677.7|85728.9|85678.9|85729.9|85679.9|85727.7|85677.7|7
1635905080000|2021-11-03 02:04:40|85728.1|85678.1|85728|85678|85729.9|85679.9|85727.8|85677.8|9
1635905090000|2021-11-03 02:04:50|85728.5|85678.5|85727.7|85677.7|85729|85679|85727.3|85677.3|28
1635905100000|2021-11-03 02:05:00|85727.8|85677.8|85726.1|85676.1|85728|85678|85726.1|85676.1|18
1635905110000|2021-11-03 02:05:10|85726.9|85676.9|85727.2|85677.2|85729.9|85679.9|85726|85676|9
1635905120000|2021-11-03 02:05:20|85727.1|85677.1|85728.5|85678.5|85731.4|85681.4|85726.8|85676.8|16
1635905130000|2021-11-03 02:05:30|85728.1|85678.1|85727.2|85677.2|85729.2|85679.2|85727.2|85677.2|19
1635905140000|2021-11-03 02:05:40|85727|85677|85726.1|85676.1|85727.7|85677.7|85726.1|85676.1|21
1635905150000|2021-11-03 02:05:50|85726.5|85676.5|85723.2|85673.2|85726.5|85676.5|85721.8|85671.8|17
1635905160000|2021-11-03 02:06:00|85723.3|85673.3|85724.4|85674.4|85725.1|85675.1|85723.3|85673.3|12
1635905170000|2021-11-03 02:06:10|85724.7|85674.7|85723.5|85673.5|85725.1|85675.1|85723.5|85673.5|15
1635905180000|2021-11-03 02:06:20|85723.9|85673.9|85720.9|85670.9|85724.7|85674.7|85720.9|85670.9|18
1635905190000|2021-11-03 02:06:30|85721.2|85671.2|85722|85672|85722.8|85672.8|85720.6|85670.6|13
1635905200000|2021-11-03 02:06:40|85721.8|85671.8|85723.1|85673.1|85723.9|85673.9|85721.7|85671.7|12
1635905210000|2021-11-03 02:06:50|85723.9|85673.9|85722.3|85672.3|85724.9|85674.9|85721.9|85671.9|13
1635905220000|2021-11-03 02:07:00|85722|85672|85722.5|85672.5|85723.4|85673.4|85722|85672|18
1635905230000|2021-11-03 02:07:10|85722.4|85672.4|85722|85672|85722.9|85672.9|85721.8|85671.8|9
1635905240000|2021-11-03 02:07:20|85721.1|85671.1|85722.2|85672.2|85723.2|85673.2|85720.8|85670.8|25
1635905250000|2021-11-03 02:07:30|85722.1|85672.1|85724.1|85674.1|85726.7|85676.7|85722|85672|22
1635905260000|2021-11-03 02:07:40|85724.5|85674.5|85724.6|85674.6|85728.6|85678.6|85724.5|85674.5|11
1635905270000|2021-11-03 02:07:50|85725.4|85675.4|85724.8|85674.8|85725.4|85675.4|85723.6|85673.6|24
1635905280000|2021-11-03 02:08:00|85724.2|85674.2|85724.7|85674.7|85724.7|85674.7|85723.1|85673.1|13
1635905290000|2021-11-03 02:08:10|85724.5|85674.5|85722.8|85672.8|85724.8|85674.8|85720.5|85670.5|18
1635905300000|2021-11-03 02:08:20|85722|85672|85721.5|85671.5|85722.8|85672.8|85719.8|85669.8|13
1635905310000|2021-11-03 02:08:30|85721|85671|85723.7|85673.7|85724.4|85674.4|85720.2|85670.2|22
1635905320000|2021-11-03 02:08:40|85721.5|85671.5|85723.3|85673.3|85723.3|85673.3|85720.8|85670.8|6
1635905330000|2021-11-03 02:08:50|85721.5|85671.5|85722|85672|85723|85673|85720.8|85670.8|13
1635905340000|2021-11-03 02:09:00|85722.3|85672.3|85721.2|85671.2|85723.7|85673.7|85720.6|85670.6|9
1635905350000|2021-11-03 02:09:10|85720.6|85670.6|85722|85672|85722|85672|85720.6|85670.6|9
1635905360000|2021-11-03 02:09:20|85720.6|85670.6|85723.8|85673.8|85725.4|85675.4|85720.6|85670.6|12
1635905370000|2021-11-03 02:09:30|85725|85675|85724.5|85674.5|85725.4|85675.4|85723.2|85673.2|10
1635905380000|2021-11-03 02:09:40|85722|85672|85722|85672|85723.9|85673.9|85720|85670|21
1635905390000|2021-11-03 02:09:50|85721.5|85671.5|85724.4|85674.4|85724.4|85674.4|85720.9|85670.9|13
1635905400000|2021-11-03 02:10:00|85723.8|85673.8|85724.9|85674.9|85725.5|85675.5|85722.4|85672.4|24
1635905410000|2021-11-03 02:10:10|85725.4|85675.4|85724.8|85674.8|85725.8|85675.8|85724.6|85674.6|6
1635905420000|2021-11-03 02:10:20|85725.2|85675.2|85723.4|85673.4|85726.4|85676.4|85723.4|85673.4|28
1635905430000|2021-11-03 02:10:30|85723.3|85673.3|85720.7|85670.7|85723.3|85673.3|85715.2|85665.2|30
1635905440000|2021-11-03 02:10:40|85720.5|85670.5|85721.5|85671.5|85721.8|85671.8|85719.6|85669.6|20
1635905450000|2021-11-03 02:10:50|85722|85672|85720.7|85670.7|85722.9|85672.9|85720.6|85670.6|14
1635905460000|2021-11-03 02:11:00|85720.5|85670.5|85719.3|85669.3|85721.9|85671.9|85719.3|85669.3|18
1635905470000|2021-11-03 02:11:10|85721.3|85671.3|85723.1|85673.1|85723.2|85673.2|85721|85671|11
1635905480000|2021-11-03 02:11:20|85722.9|85672.9|85725.6|85675.6|85725.7|85675.7|85721.7|85671.7|22
1635905490000|2021-11-03 02:11:30|85724.7|85674.7|85723.3|85673.3|85726|85676|85723.2|85673.2|17
1635905500000|2021-11-03 02:11:40|85722.8|85672.8|85725.8|85675.8|85726.9|85676.9|85722.8|85672.8|13
1635905510000|2021-11-03 02:11:50|85725.1|85675.1|85724.4|85674.4|85725.2|85675.2|85724.2|85674.2|14
1635905520000|2021-11-03 02:12:00|85724.6|85674.6|85725.4|85675.4|85725.5|85675.5|85723.3|85673.3|10
1635905530000|2021-11-03 02:12:10|85725.1|85675.1|85725|85675|85725.9|85675.9|85724.6|85674.6|9
1635905540000|2021-11-03 02:12:20|85723.9|85673.9|85726.5|85676.5|85726.5|85676.5|85723.6|85673.6|19
1635905550000|2021-11-03 02:12:30|85724|85674|85725.3|85675.3|85727.6|85677.6|85724|85674|13
1635905560000|2021-11-03 02:12:40|85723.9|85673.9|85724.3|85674.3|85725|85675|85723.9|85673.9|8
1635905570000|2021-11-03 02:12:50|85725.2|85675.2|85726.8|85676.8|85728.2|85678.2|85725.2|85675.2|12
1635905580000|2021-11-03 02:13:00|85728.6|85678.6|85728.1|85678.1|85730.5|85680.5|85728.1|85678.1|14
1635905590000|2021-11-03 02:13:10|85728.9|85678.9|85730.9|85680.9|85731.8|85681.8|85722.3|85672.3|19
1635905600000|2021-11-03 02:13:20|85731.3|85681.3|85728|85678|85731.3|85681.3|85726|85676|17
1635905610000|2021-11-03 02:13:30|85726.5|85676.5|85731.2|85681.2|85732.8|85682.8|85724.4|85674.4|14
1635905620000|2021-11-03 02:13:40|85730.5|85680.5|85730.8|85680.8|85730.8|85680.8|85728.6|85678.6|15
1635905630000|2021-11-03 02:13:50|85731|85681|85731.3|85681.3|85732.3|85682.3|85729.5|85679.5|13
1635905640000|2021-11-03 02:14:00|85732.1|85682.1|85731.5|85681.5|85734.9|85684.9|85727.9|85677.9|27
1635905650000|2021-11-03 02:14:10|85731.4|85681.4|85726.4|85676.4|85732.4|85682.4|85726.4|85676.4|24
1635905660000|2021-11-03 02:14:20|85726.8|85676.8|85728.7|85678.7|85732.2|85682.2|85726.1|85676.1|23
1635905670000|2021-11-03 02:14:30|85732.4|85682.4|85729.7|85679.7|85732.4|85682.4|85728.4|85678.4|18
1635905680000|2021-11-03 02:14:40|85730.4|85680.4|85732.6|85682.6|85732.6|85682.6|85726|85676|14
1635905690000|2021-11-03 02:14:50|85731.6|85681.6|85727.9|85677.9|85731.6|85681.6|85726.3|85676.3|14
1635905700000|2021-11-03 02:15:00|85728|85678|85726.6|85676.6|85728.3|85678.3|85726.6|85676.6|13
1635905710000|2021-11-03 02:15:10|85725.9|85675.9|85732|85682|85732|85682|85725.6|85675.6|12
1635905720000|2021-11-03 02:15:20|85730.7|85680.7|85730.4|85680.4|85732.3|85682.3|85728|85678|20
1635905730000|2021-11-03 02:15:30|85730.9|85680.9|85734.2|85684.2|85734.3|85684.3|85729.4|85679.4|21
1635905740000|2021-11-03 02:15:40|85733.1|85683.1|85735.1|85685.1|85736.8|85686.8|85731.8|85681.8|27
1635905750000|2021-11-03 02:15:50|85735.4|85685.4|85733.9|85683.9|85738.2|85688.2|85732.7|85682.7|26
1635905760000|2021-11-03 02:16:00|85732.4|85682.4|85732.3|85682.3|85732.5|85682.5|85731.4|85681.4|9
1635905770000|2021-11-03 02:16:10|85732.2|85682.2|85728.6|85678.6|85732.2|85682.2|85728.3|85678.3|17
1635905780000|2021-11-03 02:16:20|85728.8|85678.8|85728.8|85678.8|85737.5|85687.5|85728.2|85678.2|15
1635905790000|2021-11-03 02:16:30|85727.7|85677.7|85730.4|85680.4|85732.1|85682.1|85727.7|85677.7|23
1635905800000|2021-11-03 02:16:40|85731|85681|85728.5|85678.5|85731|85681|85726|85676|14
1635905810000|2021-11-03 02:16:50|85726|85676|85732.2|85682.2|85733.4|85683.4|85726|85676|6
1635905820000|2021-11-03 02:17:00|85730.1|85680.1|85728|85678|85730.1|85680.1|85727.2|85677.2|19
1635905830000|2021-11-03 02:17:10|85727.9|85677.9|85731.8|85681.8|85734.2|85684.2|85726.8|85676.8|20
1635905840000|2021-11-03 02:17:20|85733.3|85683.3|85730.4|85680.4|85733.3|85683.3|85729|85679|10
1635905850000|2021-11-03 02:17:30|85730.6|85680.6|85731.5|85681.5|85734.3|85684.3|85730.5|85680.5|20
1635905860000|2021-11-03 02:17:40|85728.2|85678.2|85730|85680|85730|85680|85727.8|85677.8|7
1635905870000|2021-11-03 02:17:50|85730.2|85680.2|85731.2|85681.2|85731.8|85681.8|85726.9|85676.9|12
1635905880000|2021-11-03 02:18:00|85730.2|85680.2|85727.9|85677.9|85730.2|85680.2|85726.4|85676.4|35
1635905890000|2021-11-03 02:18:10|85728.1|85678.1|85729.6|85679.6|85732.1|85682.1|85727.3|85677.3|29
1635905900000|2021-11-03 02:18:20|85729.9|85679.9|85728.8|85678.8|85731.8|85681.8|85728.8|85678.8|18
1635905910000|2021-11-03 02:18:30|85727.9|85677.9|85727.6|85677.6|85728.5|85678.5|85726|85676|7
1635905920000|2021-11-03 02:18:40|85733.7|85683.7|85730.1|85680.1|85733.7|85683.7|85730|85680|5
1635905930000|2021-11-03 02:18:50|85729.2|85679.2|85728.8|85678.8|85730.5|85680.5|85726.6|85676.6|16
1635905940000|2021-11-03 02:19:00|85728.7|85678.7|85730.8|85680.8|85735.9|85685.9|85728.7|85678.7|16
1635905950000|2021-11-03 02:19:10|85731|85681|85731.2|85681.2|85731.9|85681.9|85730.1|85680.1|13
1635905960000|2021-11-03 02:19:20|85731.3|85681.3|85730.5|85680.5|85732.8|85682.8|85727.8|85677.8|18
1635905970000|2021-11-03 02:19:30|85729.9|85679.9|85729.1|85679.1|85729.9|85679.9|85725.8|85675.8|15
1635905980000|2021-11-03 02:19:40|85730|85680|85729.7|85679.7|85737.9|85687.9|85729.4|85679.4|10
1635905990000|2021-11-03 02:19:50|85730.2|85680.2|85729.6|85679.6|85731.3|85681.3|85728.7|85678.7|13
1635906000000|2021-11-03 02:20:00|85730.6|85680.6|85729.6|85679.6|85731.1|85681.1|85728.5|85678.5|12
1635906010000|2021-11-03 02:20:10|85729.4|85679.4|85731.6|85681.6|85731.8|85681.8|85727.9|85677.9|11
1635906020000|2021-11-03 02:20:20|85733.8|85683.8|85728.9|85678.9|85734|85684|85727.6|85677.6|13
1635906030000|2021-11-03 02:20:30|85727.4|85677.4|85734.3|85684.3|85739.6|85689.6|85727.4|85677.4|13
1635906040000|2021-11-03 02:20:40|85734.1|85684.1|85730.3|85680.3|85734.2|85684.2|85727.9|85677.9|10
1635906050000|2021-11-03 02:20:50|85728.7|85678.7|85729.9|85679.9|85729.9|85679.9|85727.5|85677.5|14
1635906060000|2021-11-03 02:21:00|85729.5|85679.5|85728.7|85678.7|85730.2|85680.2|85725|85675|19
1635906070000|2021-11-03 02:21:10|85729.7|85679.7|85727.5|85677.5|85729.7|85679.7|85724.5|85674.5|20
1635906080000|2021-11-03 02:21:20|85727.7|85677.7|85728|85678|85729.6|85679.6|85726.1|85676.1|17
1635906090000|2021-11-03 02:21:30|85727.9|85677.9|85724.9|85674.9|85728|85678|85723.1|85673.1|14
1635906100000|2021-11-03 02:21:40|85726.7|85676.7|85725.6|85675.6|85727.4|85677.4|85725|85675|11
1635906110000|2021-11-03 02:21:50|85725|85675|85728.6|85678.6|85729.2|85679.2|85724.5|85674.5|9
1635906120000|2021-11-03 02:22:00|85727.3|85677.3|85727.1|85677.1|85730|85680|85725.1|85675.1|24
1635906130000|2021-11-03 02:22:10|85726.7|85676.7|85724.2|85674.2|85727.5|85677.5|85723|85673|13
1635906140000|2021-11-03 02:22:20|85724.1|85674.1|85723.4|85673.4|85725|85675|85722.7|85672.7|7
1635906150000|2021-11-03 02:22:30|85723.2|85673.2|85721.9|85671.9|85726|85676|85720.2|85670.2|19
1635906160000|2021-11-03 02:22:40|85722.1|85672.1|85723|85673|85723.2|85673.2|85720.4|85670.4|9
1635906170000|2021-11-03 02:22:50|85727.9|85677.9|85722.8|85672.8|85727.9|85677.9|85722.4|85672.4|15
1635906180000|2021-11-03 02:23:00|85722.3|85672.3|85719.6|85669.6|85723.5|85673.5|85718.4|85668.4|5
1635906190000|2021-11-03 02:23:10|85719.9|85669.9|85725.6|85675.6|85725.6|85675.6|85719|85669|11
1635906200000|2021-11-03 02:23:20|85726.2|85676.2|85724.6|85674.6|85726.3|85676.3|85721.5|85671.5|19
1635906210000|2021-11-03 02:23:30|85723.8|85673.8|85729.7|85679.7|85729.7|85679.7|85721.7|85671.7|12
1635906220000|2021-11-03 02:23:40|85726.1|85676.1|85724.9|85674.9|85727.1|85677.1|85724.8|85674.8|11
1635906230000|2021-11-03 02:23:50|85724.7|85674.7|85727.5|85677.5|85727.5|85677.5|85724.6|85674.6|12
1635906240000|2021-11-03 02:24:00|85728.9|85678.9|85724.6|85674.6|85728.9|85678.9|85724.1|85674.1|15
1635906250000|2021-11-03 02:24:10|85725.8|85675.8|85727|85677|85728.3|85678.3|85724|85674|15
1635906260000|2021-11-03 02:24:20|85727.5|85677.5|85724.2|85674.2|85728.7|85678.7|85724.2|85674.2|20
1635906270000|2021-11-03 02:24:30|85725|85675|85728.9|85678.9|85728.9|85678.9|85723.7|85673.7|14
1635906280000|2021-11-03 02:24:40|85729.1|85679.1|85725.8|85675.8|85729.3|85679.3|85724.7|85674.7|20
1635906290000|2021-11-03 02:24:50|85725.7|85675.7|85723.4|85673.4|85726.9|85676.9|85722.8|85672.8|13
1635906300000|2021-11-03 02:25:00|85722.6|85672.6|85725.5|85675.5|85730.1|85680.1|85719.8|85669.8|30
1635906310000|2021-11-03 02:25:10|85725.6|85675.6|85726|85676|85726|85676|85723.7|85673.7|20
1635906320000|2021-11-03 02:25:20|85725.8|85675.8|85730|85680|85733|85683|85725.8|85675.8|27
1635906330000|2021-11-03 02:25:30|85731|85681|85729.4|85679.4|85731|85681|85728.8|85678.8|16
1635906340000|2021-11-03 02:25:40|85729.3|85679.3|85730.6|85680.6|85731.9|85681.9|85729.3|85679.3|16
1635906350000|2021-11-03 02:25:50|85731.2|85681.2|85730|85680|85731.2|85681.2|85729.6|85679.6|18
1635906360000|2021-11-03 02:26:00|85728.4|85678.4|85729.9|85679.9|85736.6|85686.6|85728.4|85678.4|26
1635906370000|2021-11-03 02:26:10|85730.7|85680.7|85731.3|85681.3|85732.8|85682.8|85729.7|85679.7|31
1635906380000|2021-11-03 02:26:20|85731.4|85681.4|85733.8|85683.8|85736.4|85686.4|85729.8|85679.8|44
1635906390000|2021-11-03 02:26:30|85734.7|85684.7|85732|85682|85734.7|85684.7|85730.1|85680.1|24
1635906400000|2021-11-03 02:26:40|85732.2|85682.2|85733.8|85683.8|85739.1|85689.1|85730.6|85680.6|21
1635906410000|2021-11-03 02:26:50|85732.6|85682.6|85731.1|85681.1|85736.2|85686.2|85729.4|85679.4|28
1635906420000|2021-11-03 02:27:00|85730.9|85680.9|85731.6|85681.6|85732.9|85682.9|85729.7|85679.7|68
1635906430000|2021-11-03 02:27:10|85730.6|85680.6|85731.9|85681.9|85732.3|85682.3|85729.9|85679.9|40
1635906440000|2021-11-03 02:27:20|85732|85682|85738.4|85688.4|85738.4|85688.4|85730.7|85680.7|60
1635906450000|2021-11-03 02:27:30|85737|85687|85734.9|85684.9|85740.8|85690.8|85734.6|85684.6|26
1635906460000|2021-11-03 02:27:40|85733.9|85683.9|85736.3|85686.3|85736.3|85686.3|85733.5|85683.5|16
1635906470000|2021-11-03 02:27:50|85735.2|85685.2|85735.8|85685.8|85736.1|85686.1|85734.6|85684.6|11
1635906480000|2021-11-03 02:28:00|85735.2|85685.2|85734.7|85684.7|85736.6|85686.6|85734.7|85684.7|10
1635906490000|2021-11-03 02:28:10|85736.1|85686.1|85736.7|85686.7|85744.9|85694.9|85735|85685|14
1635906500000|2021-11-03 02:28:20|85740.6|85690.6|85737.7|85687.7|85740.6|85690.6|85736.7|85686.7|18
1635906510000|2021-11-03 02:28:30|85738|85688|85736.9|85686.9|85740.2|85690.2|85736.1|85686.1|33
1635906520000|2021-11-03 02:28:40|85737|85687|85737.4|85687.4|85737.7|85687.7|85735.9|85685.9|17
1635906530000|2021-11-03 02:28:50|85738.1|85688.1|85736.4|85686.4|85738.1|85688.1|85733.4|85683.4|16
1635906540000|2021-11-03 02:29:00|85732.9|85682.9|85733.8|85683.8|85734.6|85684.6|85730.1|85680.1|17
1635906550000|2021-11-03 02:29:10|85732.4|85682.4|85735.9|85685.9|85739.1|85689.1|85732.2|85682.2|21
1635906560000|2021-11-03 02:29:20|85736.7|85686.7|85732.9|85682.9|85737|85687|85732.9|85682.9|8
1635906570000|2021-11-03 02:29:30|85733.6|85683.6|85742|85692|85742|85692|85733.6|85683.6|14
1635906580000|2021-11-03 02:29:40|85739.8|85689.8|85734.8|85684.8|85739.8|85689.8|85734.8|85684.8|30
1635906590000|2021-11-03 02:29:50|85734.6|85684.6|85737.1|85687.1|85739.4|85689.4|85733.1|85683.1|21
1635906600000|2021-11-03 02:30:00|85736.9|85686.9|85740.3|85690.3|85741.3|85691.3|85736.9|85686.9|38
1635906610000|2021-11-03 02:30:10|85738.3|85688.3|85738|85688|85738.3|85688.3|85736.2|85686.2|22
1635906620000|2021-11-03 02:30:20|85736.5|85686.5|85740.3|85690.3|85744.1|85694.1|85736.5|85686.5|11
1635906630000|2021-11-03 02:30:30|85737.9|85687.9|85738.6|85688.6|85742.3|85692.3|85737.6|85687.6|26
1635906640000|2021-11-03 02:30:40|85737.9|85687.9|85741.8|85691.8|85743|85693|85734.9|85684.9|21
1635906650000|2021-11-03 02:30:50|85741.5|85691.5|85741.6|85691.6|85743.1|85693.1|85738.6|85688.6|37
1635906660000|2021-11-03 02:31:00|85741.7|85691.7|85731.4|85681.4|85741.8|85691.8|85731.4|85681.4|34
1635906670000|2021-11-03 02:31:10|85731.8|85681.8|85734.2|85684.2|85734.2|85684.2|85731.2|85681.2|9
1635906680000|2021-11-03 02:31:20|85736.2|85686.2|85742.2|85692.2|85743.3|85693.3|85733.6|85683.6|27
1635906690000|2021-11-03 02:31:30|85742.3|85692.3|85737.6|85687.6|85742.4|85692.4|85737.6|85687.6|17
1635906700000|2021-11-03 02:31:40|85737.7|85687.7|85736.9|85686.9|85739.6|85689.6|85735|85685|33
1635906710000|2021-11-03 02:31:50|85737.2|85687.2|85737|85687|85737.2|85687.2|85734.3|85684.3|16
1635906720000|2021-11-03 02:32:00|85735.7|85685.7|85740.1|85690.1|85742.5|85692.5|85734.9|85684.9|28
1635906730000|2021-11-03 02:32:10|85738.1|85688.1|85737.6|85687.6|85738.6|85688.6|85731.7|85681.7|28
1635906740000|2021-11-03 02:32:20|85737|85687|85736.6|85686.6|85738.2|85688.2|85735.3|85685.3|18
1635906750000|2021-11-03 02:32:30|85736.9|85686.9|85737.6|85687.6|85739.2|85689.2|85733|85683|28
1635906760000|2021-11-03 02:32:40|85735.3|85685.3|85731.8|85681.8|85738.6|85688.6|85731.8|85681.8|17
1635906770000|2021-11-03 02:32:50|85732|85682|85738.4|85688.4|85742.6|85692.6|85732|85682|24
1635906780000|2021-11-03 02:33:00|85735.7|85685.7|85740.5|85690.5|85740.8|85690.8|85735.5|85685.5|21
1635906790000|2021-11-03 02:33:10|85739.6|85689.6|85734.9|85684.9|85740.3|85690.3|85734.7|85684.7|16
1635906800000|2021-11-03 02:33:20|85735.2|85685.2|85735.4|85685.4|85737.1|85687.1|85734.6|85684.6|11
1635906810000|2021-11-03 02:33:30|85735.7|85685.7|85739|85689|85740.7|85690.7|85735.3|85685.3|10
1635906820000|2021-11-03 02:33:40|85739.8|85689.8|85738|85688|85740.4|85690.4|85738|85688|6
1635906830000|2021-11-03 02:33:50|85739.2|85689.2|85736.6|85686.6|85743.6|85693.6|85735.6|85685.6|26
1635906840000|2021-11-03 02:34:00|85736.5|85686.5|85740|85690|85740.2|85690.2|85736.5|85686.5|35
1635906850000|2021-11-03 02:34:10|85739.4|85689.4|85740|85690|85740.7|85690.7|85737.3|85687.3|24
1635906860000|2021-11-03 02:34:20|85739.4|85689.4|85738.1|85688.1|85741.1|85691.1|85736.1|85686.1|33
1635906870000|2021-11-03 02:34:30|85738.9|85688.9|85739.1|85689.1|85741.7|85691.7|85738.9|85688.9|33
1635906880000|2021-11-03 02:34:40|85740|85690|85737.3|85687.3|85740|85690|85736.9|85686.9|13
1635906890000|2021-11-03 02:34:50|85737.8|85687.8|85740.1|85690.1|85742|85692|85737.8|85687.8|12
1635906900000|2021-11-03 02:35:00|85740.9|85690.9|85738.8|85688.8|85741.4|85691.4|85738.5|85688.5|17
1635906910000|2021-11-03 02:35:10|85739.4|85689.4|85737.5|85687.5|85740.4|85690.4|85737.5|85687.5|33
1635906920000|2021-11-03 02:35:20|85736.9|85686.9|85739.3|85689.3|85743|85693|85736.9|85686.9|20
1635906930000|2021-11-03 02:35:30|85738.8|85688.8|85738.1|85688.1|85739.2|85689.2|85736.4|85686.4|24
1635906940000|2021-11-03 02:35:40|85738.2|85688.2|85741.5|85691.5|85741.7|85691.7|85736.9|85686.9|24
1635906950000|2021-11-03 02:35:50|85741.4|85691.4|85735.9|85685.9|85742.8|85692.8|85735.8|85685.8|47
1635906960000|2021-11-03 02:36:00|85735.4|85685.4|85737.8|85687.8|85737.9|85687.9|85734.6|85684.6|40
1635906970000|2021-11-03 02:36:10|85737.9|85687.9|85737.2|85687.2|85737.9|85687.9|85735.3|85685.3|20
1635906980000|2021-11-03 02:36:20|85738|85688|85735.7|85685.7|85738|85688|85734.7|85684.7|16
1635906990000|2021-11-03 02:36:30|85735.8|85685.8|85735|85685|85737.1|85687.1|85734|85684|26
1635907000000|2021-11-03 02:36:40|85735.3|85685.3|85736.2|85686.2|85738.1|85688.1|85735.1|85685.1|35
1635907010000|2021-11-03 02:36:50|85735.8|85685.8|85735.7|85685.7|85738.3|85688.3|85733.7|85683.7|40
1635907020000|2021-11-03 02:37:00|85735.8|85685.8|85739.1|85689.1|85739.8|85689.8|85734.5|85684.5|27
1635907030000|2021-11-03 02:37:10|85738.4|85688.4|85739|85689|85740.7|85690.7|85735.7|85685.7|22
1635907040000|2021-11-03 02:37:20|85736.8|85686.8|85737.6|85687.6|85738.3|85688.3|85734.6|85684.6|13
1635907050000|2021-11-03 02:37:30|85737.7|85687.7|85736.3|85686.3|85738.4|85688.4|85731.7|85681.7|24
1635907060000|2021-11-03 02:37:40|85736.4|85686.4|85737.1|85687.1|85738.8|85688.8|85735.1|85685.1|20
1635907070000|2021-11-03 02:37:50|85737.3|85687.3|85736.3|85686.3|85737.4|85687.4|85735.3|85685.3|8
1635907080000|2021-11-03 02:38:00|85737|85687|85739.4|85689.4|85740.6|85690.6|85734.9|85684.9|10
1635907090000|2021-11-03 02:38:10|85740.8|85690.8|85737.5|85687.5|85740.8|85690.8|85734.7|85684.7|11
1635907100000|2021-11-03 02:38:20|85737.3|85687.3|85738.5|85688.5|85740.5|85690.5|85736.2|85686.2|18
1635907110000|2021-11-03 02:38:30|85739.3|85689.3|85739.8|85689.8|85742.5|85692.5|85738.1|85688.1|13
1635907120000|2021-11-03 02:38:40|85738.6|85688.6|85737.6|85687.6|85742.4|85692.4|85737.6|85687.6|12
1635907130000|2021-11-03 02:38:50|85740.6|85690.6|85736.6|85686.6|85741.3|85691.3|85736.6|85686.6|19
1635907140000|2021-11-03 02:39:00|85738.5|85688.5|85738.9|85688.9|85738.9|85688.9|85735.9|85685.9|21
1635907150000|2021-11-03 02:39:10|85739.1|85689.1|85740|85690|85745.4|85695.4|85737.9|85687.9|22
1635907160000|2021-11-03 02:39:20|85740.8|85690.8|85740.7|85690.7|85742.8|85692.8|85739.9|85689.9|13
1635907170000|2021-11-03 02:39:30|85739.3|85689.3|85742|85692|85742|85692|85739.3|85689.3|10
1635907180000|2021-11-03 02:39:40|85742.8|85692.8|85743.4|85693.4|85746|85696|85737.5|85687.5|7
1635907190000|2021-11-03 02:39:50|85744.1|85694.1|85740.8|85690.8|85744.1|85694.1|85737.9|85687.9|8
1635907200000|2021-11-03 02:40:00|85740|85690|85742.8|85692.8|85745.9|85695.9|85737.7|85687.7|25
1635907210000|2021-11-03 02:40:10|85740.6|85690.6|85743.8|85693.8|85745.5|85695.5|85740.1|85690.1|23
1635907220000|2021-11-03 02:40:20|85743.6|85693.6|85742|85692|85744.9|85694.9|85741.9|85691.9|14
1635907230000|2021-11-03 02:40:30|85743.1|85693.1|85742.9|85692.9|85746.4|85696.4|85742.5|85692.5|13
1635907240000|2021-11-03 02:40:40|85742|85692|85741.4|85691.4|85742.2|85692.2|85738.5|85688.5|18
1635907250000|2021-11-03 02:40:50|85739.1|85689.1|85739.6|85689.6|85739.6|85689.6|85736.2|85686.2|22
1635907260000|2021-11-03 02:41:00|85739.5|85689.5|85738|85688|85743|85693|85737.1|85687.1|25
1635907270000|2021-11-03 02:41:10|85738.1|85688.1|85742.8|85692.8|85745.9|85695.9|85738.1|85688.1|35
1635907280000|2021-11-03 02:41:20|85741.6|85691.6|85744.8|85694.8|85746.2|85696.2|85740.7|85690.7|20
1635907290000|2021-11-03 02:41:30|85744.7|85694.7|85742.7|85692.7|85747.5|85697.5|85740.7|85690.7|29
1635907300000|2021-11-03 02:41:40|85742.8|85692.8|85737.9|85687.9|85750|85700|85737.9|85687.9|39
1635907310000|2021-11-03 02:41:50|85738.2|85688.2|85741.2|85691.2|85744.1|85694.1|85738|85688|33
1635907320000|2021-11-03 02:42:00|85742.1|85692.1|85740|85690|85742.5|85692.5|85738.8|85688.8|26
1635907330000|2021-11-03 02:42:10|85739.4|85689.4|85741.7|85691.7|85744.7|85694.7|85737.8|85687.8|28
1635907340000|2021-11-03 02:42:20|85741.6|85691.6|85743.3|85693.3|85746.5|85696.5|85741.6|85691.6|21
1635907350000|2021-11-03 02:42:30|85742.9|85692.9|85747.5|85697.5|85747.5|85697.5|85742.4|85692.4|15
1635907360000|2021-11-03 02:42:40|85747.3|85697.3|85743.9|85693.9|85747.3|85697.3|85743.7|85693.7|16
1635907370000|2021-11-03 02:42:50|85744.7|85694.7|85752|85702|85752|85702|85743.8|85693.8|23
1635907380000|2021-11-03 02:43:00|85749.7|85699.7|85743.5|85693.5|85749.7|85699.7|85742.5|85692.5|32
1635907390000|2021-11-03 02:43:10|85743.8|85693.8|85743.3|85693.3|85748.6|85698.6|85743.3|85693.3|15
1635907400000|2021-11-03 02:43:20|85744.8|85694.8|85752.4|85702.4|85752.4|85702.4|85743.3|85693.3|30
1635907410000|2021-11-03 02:43:30|85748|85698|85747.4|85697.4|85752.9|85702.9|85745.4|85695.4|43
1635907420000|2021-11-03 02:43:40|85748.9|85698.9|85751.8|85701.8|85753.5|85703.5|85747.6|85697.6|21
1635907430000|2021-11-03 02:43:50|85749.4|85699.4|85754.1|85704.1|85755.5|85705.5|85749.4|85699.4|27
1635907440000|2021-11-03 02:44:00|85753.1|85703.1|85753.8|85703.8|85755|85705|85751.6|85701.6|30
1635907450000|2021-11-03 02:44:10|85753.7|85703.7|85753.3|85703.3|85757.1|85707.1|85751.1|85701.1|32
1635907460000|2021-11-03 02:44:20|85752|85702|85751.8|85701.8|85755.6|85705.6|85748|85698|23
1635907470000|2021-11-03 02:44:30|85751.3|85701.3|85754.6|85704.6|85756.7|85706.7|85750.3|85700.3|38
1635907480000|2021-11-03 02:44:40|85754|85704|85753.2|85703.2|85754.7|85704.7|85748.6|85698.6|33
1635907490000|2021-11-03 02:44:50|85753.3|85703.3|85752.1|85702.1|85753.9|85703.9|85748.3|85698.3|23
1635907500000|2021-11-03 02:45:00|85751.7|85701.7|85744.4|85694.4|85753.9|85703.9|85744.4|85694.4|35
1635907510000|2021-11-03 02:45:10|85744.7|85694.7|85747.1|85697.1|85747.7|85697.7|85742|85692|30
1635907520000|2021-11-03 02:45:20|85745.8|85695.8|85747.8|85697.8|85752.4|85702.4|85743.7|85693.7|19
1635907530000|2021-11-03 02:45:30|85746.7|85696.7|85745.6|85695.6|85758.5|85708.5|85743.1|85693.1|48
1635907540000|2021-11-03 02:45:40|85745.5|85695.5|85748.9|85698.9|85749.2|85699.2|85744.3|85694.3|39
1635907550000|2021-11-03 02:45:50|85747.4|85697.4|85747.2|85697.2|85748.9|85698.9|85745.6|85695.6|21
1635907560000|2021-11-03 02:46:00|85745.2|85695.2|85745|85695|85745.6|85695.6|85742.3|85692.3|18
1635907570000|2021-11-03 02:46:10|85744.4|85694.4|85747.7|85697.7|85747.7|85697.7|85743.5|85693.5|16
1635907580000|2021-11-03 02:46:20|85747.6|85697.6|85753.2|85703.2|85753.2|85703.2|85743.7|85693.7|22
1635907590000|2021-11-03 02:46:30|85752.7|85702.7|85747.4|85697.4|85752.7|85702.7|85746|85696|18
1635907600000|2021-11-03 02:46:40|85748|85698|85745.1|85695.1|85748|85698|85744.2|85694.2|15
1635907610000|2021-11-03 02:46:50|85744.9|85694.9|85747.1|85697.1|85749|85699|85744.5|85694.5|36
1635907620000|2021-11-03 02:47:00|85747.4|85697.4|85748.3|85698.3|85748.3|85698.3|85744.8|85694.8|17
1635907630000|2021-11-03 02:47:10|85752.4|85702.4|85749.2|85699.2|85752.4|85702.4|85747.9|85697.9|10
1635907640000|2021-11-03 02:47:20|85747.4|85697.4|85746.7|85696.7|85747.4|85697.4|85743.8|85693.8|19
1635907650000|2021-11-03 02:47:30|85751.1|85701.1|85745.9|85695.9|85751.1|85701.1|85745.3|85695.3|43
1635907660000|2021-11-03 02:47:40|85746.2|85696.2|85744.8|85694.8|85747.1|85697.1|85744.7|85694.7|31
1635907670000|2021-11-03 02:47:50|85745.8|85695.8|85744.8|85694.8|85746.2|85696.2|85742.7|85692.7|9
1635907680000|2021-11-03 02:48:00|85744.7|85694.7|85743|85693|85752.3|85702.3|85743|85693|13
1635907690000|2021-11-03 02:48:10|85740.9|85690.9|85742|85692|85743.1|85693.1|85738.4|85688.4|23
1635907700000|2021-11-03 02:48:20|85741.4|85691.4|85744.8|85694.8|85746.2|85696.2|85740.6|85690.6|15
1635907710000|2021-11-03 02:48:30|85745.9|85695.9|85745.4|85695.4|85748|85698|85743.4|85693.4|30
1635907720000|2021-11-03 02:48:40|85746.4|85696.4|85743.8|85693.8|85746.4|85696.4|85741.4|85691.4|10
1635907730000|2021-11-03 02:48:50|85744|85694|85743.3|85693.3|85747.5|85697.5|85741.7|85691.7|18
1635907740000|2021-11-03 02:49:00|85743.4|85693.4|85746|85696|85746|85696|85740.8|85690.8|22
1635907750000|2021-11-03 02:49:10|85743.6|85693.6|85747.6|85697.6|85748.6|85698.6|85742.7|85692.7|5
1635907760000|2021-11-03 02:49:20|85746.5|85696.5|85746.5|85696.5|85750|85700|85745.4|85695.4|14
1635907770000|2021-11-03 02:49:30|85746.7|85696.7|85745.7|85695.7|85747.9|85697.9|85745|85695|19
1635907780000|2021-11-03 02:49:40|85745.5|85695.5|85747.2|85697.2|85748.2|85698.2|85745.3|85695.3|10
1635907790000|2021-11-03 02:49:50|85741.1|85691.1|85746.2|85696.2|85746.2|85696.2|85741.1|85691.1|6
1635907800000|2021-11-03 02:50:00|85745.7|85695.7|85746|85696|85750.1|85700.1|85744.2|85694.2|18
1635907810000|2021-11-03 02:50:10|85743.3|85693.3|85746.4|85696.4|85746.5|85696.5|85743.1|85693.1|12
1635907820000|2021-11-03 02:50:20|85746.9|85696.9|85748.6|85698.6|85749.8|85699.8|85746.7|85696.7|11
1635907830000|2021-11-03 02:50:30|85748.4|85698.4|85748.2|85698.2|85749.3|85699.3|85745.8|85695.8|11
1635907840000|2021-11-03 02:50:40|85750.1|85700.1|85751.6|85701.6|85754.6|85704.6|85747.4|85697.4|14
1635907850000|2021-11-03 02:50:50|85751.5|85701.5|85751.9|85701.9|85752.8|85702.8|85750.4|85700.4|8
1635907860000|2021-11-03 02:51:00|85747.4|85697.4|85747.9|85697.9|85747.9|85697.9|85745|85695|25
1635907870000|2021-11-03 02:51:10|85748.3|85698.3|85746.9|85696.9|85749|85699|85745.4|85695.4|31
1635907880000|2021-11-03 02:51:20|85747|85697|85747.8|85697.8|85748|85698|85746.4|85696.4|16
1635907890000|2021-11-03 02:51:30|85747|85697|85746.3|85696.3|85747.1|85697.1|85744.9|85694.9|9
1635907900000|2021-11-03 02:51:40|85747.6|85697.6|85746.6|85696.6|85750.5|85700.5|85746.6|85696.6|16
1635907910000|2021-11-03 02:51:50|85746|85696|85743.6|85693.6|85748.1|85698.1|85743.2|85693.2|18
1635907920000|2021-11-03 02:52:00|85743.4|85693.4|85743|85693|85746.9|85696.9|85743|85693|23
1635907930000|2021-11-03 02:52:10|85743.1|85693.1|85745.6|85695.6|85746|85696|85743.1|85693.1|8
1635907940000|2021-11-03 02:52:20|85745.2|85695.2|85745.7|85695.7|85746.4|85696.4|85744.5|85694.5|8
1635907950000|2021-11-03 02:52:30|85744|85694|85740.3|85690.3|85744.3|85694.3|85740.3|85690.3|13
1635907960000|2021-11-03 02:52:40|85742.1|85692.1|85743.4|85693.4|85745|85695|85742.1|85692.1|15
1635907970000|2021-11-03 02:52:50|85742.2|85692.2|85742.8|85692.8|85748.5|85698.5|85741|85691|22
1635907980000|2021-11-03 02:53:00|85742.4|85692.4|85742.1|85692.1|85743.5|85693.5|85739.8|85689.8|20
1635907990000|2021-11-03 02:53:10|85742.8|85692.8|85742.9|85692.9|85743.7|85693.7|85739.3|85689.3|18
1635908000000|2021-11-03 02:53:20|85743.5|85693.5|85745.4|85695.4|85746|85696|85742|85692|25
1635908010000|2021-11-03 02:53:30|85745|85695|85744.4|85694.4|85746.4|85696.4|85743.6|85693.6|22
1635908020000|2021-11-03 02:53:40|85744.7|85694.7|85744.7|85694.7|85746.2|85696.2|85744.2|85694.2|18
1635908030000|2021-11-03 02:53:50|85744.9|85694.9|85743|85693|85746.6|85696.6|85742.5|85692.5|21
1635908040000|2021-11-03 02:54:00|85742.7|85692.7|85742.5|85692.5|85743.5|85693.5|85741.4|85691.4|25
1635908050000|2021-11-03 02:54:10|85742.6|85692.6|85745.1|85695.1|85747.4|85697.4|85742.6|85692.6|18
1635908060000|2021-11-03 02:54:20|85745.2|85695.2|85742.6|85692.6|85745.6|85695.6|85738.9|85688.9|28
1635908070000|2021-11-03 02:54:30|85742.8|85692.8|85734.1|85684.1|85742.8|85692.8|85731.7|85681.7|29
1635908080000|2021-11-03 02:54:40|85730.2|85680.2|85730.1|85680.1|85733.4|85683.4|85728.7|85678.7|36
1635908090000|2021-11-03 02:54:50|85729.1|85679.1|85724.7|85674.7|85729.8|85679.8|85721.3|85671.3|35
1635908100000|2021-11-03 02:55:00|85724.5|85674.5|85721.8|85671.8|85725.6|85675.6|85721.8|85671.8|17
1635908110000|2021-11-03 02:55:10|85721.5|85671.5|85717.4|85667.4|85723.5|85673.5|85716.3|85666.3|41
1635908120000|2021-11-03 02:55:20|85717.5|85667.5|85713.7|85663.7|85717.6|85667.6|85711|85661|43
1635908130000|2021-11-03 02:55:30|85714|85664|85715.6|85665.6|85716.7|85666.7|85713.9|85663.9|23
1635908140000|2021-11-03 02:55:40|85714.6|85664.6|85717.6|85667.6|85718.1|85668.1|85714.6|85664.6|18
1635908150000|2021-11-03 02:55:50|85717.9|85667.9|85716.1|85666.1|85719.1|85669.1|85713.9|85663.9|36
1635908160000|2021-11-03 02:56:00|85716|85666|85715.2|85665.2|85720|85670|85713.6|85663.6|39
1635908170000|2021-11-03 02:56:10|85717.1|85667.1|85713|85663|85717.1|85667.1|85710.4|85660.4|36
1635908180000|2021-11-03 02:56:20|85713.1|85663.1|85713.7|85663.7|85714|85664|85711.2|85661.2|34
1635908190000|2021-11-03 02:56:30|85712.7|85662.7|85713.9|85663.9|85715.5|85665.5|85712.7|85662.7|31
1635908200000|2021-11-03 02:56:40|85713.2|85663.2|85713.8|85663.8|85714.9|85664.9|85712.8|85662.8|31
1635908210000|2021-11-03 02:56:50|85713.7|85663.7|85714|85664|85714.9|85664.9|85712.5|85662.5|19
1635908220000|2021-11-03 02:57:00|85714.9|85664.9|85711.5|85661.5|85714.9|85664.9|85710.7|85660.7|36
1635908230000|2021-11-03 02:57:10|85715.4|85665.4|85709.6|85659.6|85715.4|85665.4|85706.7|85656.7|28
1635908240000|2021-11-03 02:57:20|85710.8|85660.8|85692|85642|85710.8|85660.8|85690.6|85640.6|53
1635908250000|2021-11-03 02:57:30|85691.2|85641.2|85706.7|85656.7|85707.6|85657.6|85691.2|85641.2|52
1635908260000|2021-11-03 02:57:40|85706.2|85656.2|85704.8|85654.8|85706.8|85656.8|85704|85654|35
1635908270000|2021-11-03 02:57:50|85704.7|85654.7|85705.5|85655.5|85705.5|85655.5|85703.1|85653.1|30
1635908280000|2021-11-03 02:58:00|85704.9|85654.9|85705.4|85655.4|85705.7|85655.7|85703.9|85653.9|21
1635908290000|2021-11-03 02:58:10|85704.5|85654.5|85704.2|85654.2|85705|85655|85703.7|85653.7|10
1635908300000|2021-11-03 02:58:20|85704.6|85654.6|85702.9|85652.9|85704.9|85654.9|85699.8|85649.8|40
1635908310000|2021-11-03 02:58:30|85702.8|85652.8|85705.8|85655.8|85706.2|85656.2|85702|85652|25
1635908320000|2021-11-03 02:58:40|85704.8|85654.8|85706.7|85656.7|85707.5|85657.5|85704.8|85654.8|22
1635908330000|2021-11-03 02:58:50|85707.5|85657.5|85705.1|85655.1|85707.5|85657.5|85704.7|85654.7|19
1635908340000|2021-11-03 02:59:00|85704|85654|85708.5|85658.5|85710.2|85660.2|85703.9|85653.9|20
1635908350000|2021-11-03 02:59:10|85708|85658|85705.8|85655.8|85708|85658|85704.8|85654.8|33
1635908360000|2021-11-03 02:59:20|85705.1|85655.1|85707.4|85657.4|85709.7|85659.7|85705.1|85655.1|20
1635908370000|2021-11-03 02:59:30|85707.5|85657.5|85707.1|85657.1|85710|85660|85707|85657|29
1635908380000|2021-11-03 02:59:40|85706.4|85656.4|85708.6|85658.6|85710.2|85660.2|85705.9|85655.9|33
1635908390000|2021-11-03 02:59:50|85708.5|85658.5|85708.9|85658.9|85711.9|85661.9|85708.3|85658.3|23
1635908400000|2021-11-03 03:00:00|85708.6|85658.6|85709.9|85659.9|85711|85661|85708.6|85658.6|27
1635908410000|2021-11-03 03:00:10|85709.4|85659.4|85742.7|85692.7|85742.7|85692.7|85698|85648|37
1635908420000|2021-11-03 03:00:20|85746.6|85696.6|85746.4|85696.4|85764.7|85714.7|85735.3|85685.3|66
1635908430000|2021-11-03 03:00:30|85746.6|85696.6|85740.9|85690.9|85755.3|85697.2|85725|85675|62
1635908440000|2021-11-03 03:00:40|85760|85674.7|85765.9|85715.9|85781.6|85716.3|85750.2|85674.7|74
1635908450000|2021-11-03 03:00:50|85765.4|85715.4|85752.6|85702.6|85768|85718|85752.6|85702.6|43
1635908460000|2021-11-03 03:01:00|85752.9|85702.9|85750.7|85700.7|85759|85709|85746.6|85696.6|56
1635908470000|2021-11-03 03:01:10|85749.6|85699.6|85750.9|85700.9|85754.7|85704.7|85749.6|85699.6|28
1635908480000|2021-11-03 03:01:20|85751.8|85701.8|85756.3|85706.3|85759.4|85709.4|85751|85701|44
1635908490000|2021-11-03 03:01:30|85756.5|85706.5|85758.7|85708.7|85760.6|85710.6|85755.1|85705.1|28
1635908500000|2021-11-03 03:01:40|85759.1|85709.1|85758.5|85708.5|85759.1|85709.1|85756.2|85706.2|19
1635908510000|2021-11-03 03:01:50|85757.9|85707.9|85764.4|85714.4|85765.9|85715.9|85756.6|85706.6|28
1635908520000|2021-11-03 03:02:00|85762.2|85712.2|85762.4|85712.4|85766.5|85716.5|85758.9|85708.9|45
1635908530000|2021-11-03 03:02:10|85762.5|85712.5|85760.8|85710.8|85765.7|85715.7|85760.8|85710.8|23
1635908540000|2021-11-03 03:02:20|85765|85715|85765.2|85715.2|85765.2|85715.2|85760.4|85710.4|24
1635908550000|2021-11-03 03:02:30|85763.9|85713.9|85762.9|85712.9|85765.7|85715.7|85760.6|85710.6|26
1635908560000|2021-11-03 03:02:40|85762.4|85712.4|85764|85714|85771.7|85721.7|85760.4|85710.4|31
1635908570000|2021-11-03 03:02:50|85763|85713|85760.6|85710.6|85765.1|85715.1|85760.6|85710.6|13
1635908580000|2021-11-03 03:03:00|85762.2|85712.2|85764.4|85714.4|85769.5|85719.5|85762.2|85712.2|25
1635908590000|2021-11-03 03:03:10|85770|85720|85769.7|85719.7|85773.7|85723.7|85767.4|85717.4|34
1635908600000|2021-11-03 03:03:20|85768.8|85718.8|85769.8|85719.8|85772.3|85722.3|85767.4|85717.4|21
1635908610000|2021-11-03 03:03:30|85769.9|85719.9|85769.4|85719.4|85770.5|85720.5|85767.2|85717.2|12
1635908620000|2021-11-03 03:03:40|85769|85719|85766.5|85716.5|85770.1|85720.1|85766.2|85716.2|9
1635908630000|2021-11-03 03:03:50|85766.7|85716.7|85771|85721|85772.1|85722.1|85766.7|85716.7|20
1635908640000|2021-11-03 03:04:00|85771.3|85721.3|85769.5|85719.5|85774.8|85724.8|85768.4|85718.4|47
1635908650000|2021-11-03 03:04:10|85769.8|85719.8|85778.1|85728.1|85789.9|85732.4|85769.8|85718.3|48
1635908660000|2021-11-03 03:04:20|85781|85731|85778.8|85728.8|85782.2|85732.2|85778.8|85728.8|27
1635908670000|2021-11-03 03:04:30|85778.1|85728.1|85781|85731|85782.7|85732.7|85778.1|85728.1|13
1635908680000|2021-11-03 03:04:40|85781.9|85731.9|85778.4|85728.4|85781.9|85731.9|85775.8|85725.8|36
1635908690000|2021-11-03 03:04:50|85777.3|85727.3|85783.2|85733.2|85783.2|85733.2|85774.6|85724.6|58
1635908700000|2021-11-03 03:05:00|85781.8|85731.8|85784.6|85734.6|85784.6|85734.6|85776.3|85726.3|53
1635908710000|2021-11-03 03:05:10|85783.2|85733.2|85780.5|85730.5|85791|85733.8|85777.2|85719.4|26
1635908720000|2021-11-03 03:05:20|85778.7|85728.7|85775.6|85725.6|85779.2|85729.2|85775.5|85725.5|24
1635908730000|2021-11-03 03:05:30|85776.7|85726.7|85777.3|85727.3|85777.3|85727.3|85774.8|85724.8|17
1635908740000|2021-11-03 03:05:40|85778.8|85728.8|85769.7|85719.7|85778.8|85728.8|85768.6|85718.6|44
1635908750000|2021-11-03 03:05:50|85769.6|85719.6|85770.3|85720.3|85772.4|85722.4|85767.9|85717.9|71
1635908760000|2021-11-03 03:06:00|85772.5|85722.5|85769.5|85719.5|85773.1|85723.1|85768.5|85718.5|52
1635908770000|2021-11-03 03:06:10|85768.8|85718.8|85768.4|85718.4|85772.5|85722.5|85767.1|85717.1|22
1635908780000|2021-11-03 03:06:20|85767.4|85717.4|85770.1|85720.1|85772.6|85722.6|85767.4|85717.4|52
1635908790000|2021-11-03 03:06:30|85769.4|85719.4|85768.3|85718.3|85771.1|85721.1|85767.2|85717.2|21
1635908800000|2021-11-03 03:06:40|85769.4|85719.4|85770|85720|85772.8|85722.8|85767.6|85717.6|46
1635908810000|2021-11-03 03:06:50|85771.7|85721.7|85771.2|85721.2|85773.4|85723.4|85769.2|85719.2|50
1635908820000|2021-11-03 03:07:00|85771|85721|85773.8|85723.8|85775.5|85725.5|85770.8|85720.8|16
1635908830000|2021-11-03 03:07:10|85775.1|85725.1|85773.8|85723.8|85775.5|85725.5|85768.5|85718.5|54
1635908840000|2021-11-03 03:07:20|85773.9|85723.9|85773.3|85723.3|85774|85724|85769.3|85719.3|53
1635908850000|2021-11-03 03:07:30|85771.6|85721.6|85772.5|85722.5|85775.2|85725.2|85771|85721|19
1635908860000|2021-11-03 03:07:40|85771.8|85721.8|85772.5|85722.5|85774.1|85724.1|85770|85720|29
1635908870000|2021-11-03 03:07:50|85773.7|85723.7|85770|85720|85784.5|85724.2|85769.7|85711.5|15
1635908880000|2021-11-03 03:08:00|85772.1|85722.1|85772|85722|85773.9|85723.9|85771.4|85721.4|27
1635908890000|2021-11-03 03:08:10|85771.5|85721.5|85771.1|85721.1|85773|85723|85769.3|85719.3|57
1635908900000|2021-11-03 03:08:20|85771.4|85721.4|85773.4|85723.4|85774.8|85724.8|85768.1|85718.1|70
1635908910000|2021-11-03 03:08:30|85773.1|85723.1|85772.5|85722.5|85774.5|85724.5|85771.6|85721.6|22
1635908920000|2021-11-03 03:08:40|85774.5|85724.5|85768.6|85718.6|85774.8|85724.8|85768.1|85718.1|37
1635908930000|2021-11-03 03:08:50|85768.3|85718.3|85772.2|85722.2|85774.4|85724.4|85768.2|85718.2|44
1635908940000|2021-11-03 03:09:00|85771.9|85721.9|85771.2|85721.2|85773.4|85723.4|85769.8|85719.8|53
1635908950000|2021-11-03 03:09:10|85772.5|85722.5|85773.1|85723.1|85776.3|85726.3|85766.8|85716.8|23
1635908960000|2021-11-03 03:09:20|85772.5|85722.5|85774.6|85724.6|85775.1|85725.1|85771.2|85721.2|30
1635908970000|2021-11-03 03:09:30|85773.9|85723.9|85777.7|85727.7|85781|85731|85773.9|85723.9|56
1635908980000|2021-11-03 03:09:40|85778.5|85728.5|85780.8|85730.8|85782|85732|85777.7|85727.7|32
1635908990000|2021-11-03 03:09:50|85780.9|85730.9|85778.8|85728.8|85782|85732|85777.9|85727.9|31
1635909000000|2021-11-03 03:10:00|85778.7|85728.7|85777.2|85727.2|85779.7|85729.7|85775.2|85725.2|35
1635909010000|2021-11-03 03:10:10|85778.3|85728.3|85777.7|85727.7|85780|85730|85775.1|85725.1|16
1635909020000|2021-11-03 03:10:20|85779.5|85729.5|85778.9|85728.9|85779.5|85729.5|85776.5|85726.5|26
1635909030000|2021-11-03 03:10:30|85779|85729|85777.8|85727.8|85779|85729|85773.3|85723.3|42
1635909040000|2021-11-03 03:10:40|85775.2|85725.2|85776.8|85726.8|85777.1|85727.1|85774.1|85724.1|28
1635909050000|2021-11-03 03:10:50|85774.9|85724.9|85776.6|85726.6|85776.6|85726.6|85774.2|85724.2|22
1635909060000|2021-11-03 03:11:00|85776.8|85726.8|85779.4|85729.4|85780|85730|85774.6|85724.6|48
1635909070000|2021-11-03 03:11:10|85779.2|85729.2|85780.4|85730.4|85781.3|85731.3|85777.6|85727.6|45
1635909080000|2021-11-03 03:11:20|85779.9|85729.9|85779.6|85729.6|85782.8|85732.8|85778.4|85728.4|53
1635909090000|2021-11-03 03:11:30|85779.7|85729.7|85779.1|85729.1|85780.8|85730.8|85778.1|85728.1|32
1635909100000|2021-11-03 03:11:40|85778.4|85728.4|85778.3|85728.3|85779.7|85729.7|85774.8|85724.8|42
1635909110000|2021-11-03 03:11:50|85777.8|85727.8|85781|85731|85781.6|85731.6|85776.7|85726.7|57
1635909120000|2021-11-03 03:12:00|85780.9|85730.9|85780.4|85730.4|85782.3|85732.3|85778.7|85728.7|36
1635909130000|2021-11-03 03:12:10|85780.8|85730.8|85775.8|85725.8|85780.8|85730.8|85774.6|85724.6|31
1635909140000|2021-11-03 03:12:20|85773.2|85723.2|85775.5|85725.5|85777|85727|85773.2|85723.2|29
1635909150000|2021-11-03 03:12:30|85775.3|85725.3|85769.9|85719.9|85777|85727|85769.9|85719.9|38
1635909160000|2021-11-03 03:12:40|85771.1|85721.1|85774.3|85724.3|85774.3|85724.3|85768.5|85718.5|21
1635909170000|2021-11-03 03:12:50|85774.2|85724.2|85773.6|85723.6|85774.2|85724.2|85772.6|85722.6|10
1635909180000|2021-11-03 03:13:00|85773.3|85723.3|85774.3|85724.3|85774.3|85724.3|85770.7|85720.7|12
1635909190000|2021-11-03 03:13:10|85773.5|85723.5|85771.8|85721.8|85773.9|85723.9|85771|85721|18
1635909200000|2021-11-03 03:13:20|85771.7|85721.7|85772.1|85722.1|85772.1|85722.1|85771.1|85721.1|8
1635909210000|2021-11-03 03:13:30|85773.6|85723.6|85773.7|85723.7|85773.7|85723.7|85771.3|85721.3|16
1635909220000|2021-11-03 03:13:40|85771.3|85721.3|85772|85722|85773|85723|85770.1|85720.1|13
1635909230000|2021-11-03 03:13:50|85771.9|85721.9|85772.7|85722.7|85772.7|85722.7|85771|85721|9
1635909240000|2021-11-03 03:14:00|85770.7|85720.7|85772|85722|85773.3|85723.3|85770.7|85720.7|18
1635909250000|2021-11-03 03:14:10|85771.9|85721.9|85770.7|85720.7|85772.2|85722.2|85768.7|85718.7|20
1635909260000|2021-11-03 03:14:20|85772.3|85722.3|85768.6|85718.6|85772.3|85722.3|85768.2|85718.2|14
1635909270000|2021-11-03 03:14:30|85768.8|85718.8|85769.9|85719.9|85769.9|85719.9|85767.7|85717.7|9
1635909280000|2021-11-03 03:14:40|85767.1|85717.1|85770.2|85720.2|85770.2|85720.2|85767.1|85717.1|18
1635909290000|2021-11-03 03:14:50|85769.7|85719.7|85770.2|85720.2|85770.3|85720.3|85767.5|85717.5|9
1635909300000|2021-11-03 03:15:00|85767.4|85717.4|85766.5|85716.5|85769.3|85719.3|85765.4|85715.4|29
1635909310000|2021-11-03 03:15:10|85766.6|85716.6|85766|85716|85767.6|85717.6|85765.3|85715.3|20
1635909320000|2021-11-03 03:15:20|85766.3|85716.3|85768.6|85718.6|85768.7|85718.7|85766.3|85716.3|10
1635909330000|2021-11-03 03:15:30|85767.9|85717.9|85766.3|85716.3|85768.1|85718.1|85766.3|85716.3|9
1635909340000|2021-11-03 03:15:40|85766.6|85716.6|85768.5|85718.5|85768.5|85718.5|85766|85716|7
1635909350000|2021-11-03 03:15:50|85768.8|85718.8|85769.1|85719.1|85769.1|85719.1|85765.9|85715.9|14
1635909360000|2021-11-03 03:16:00|85767.8|85717.8|85770.4|85720.4|85772|85722|85767.1|85717.1|26
1635909370000|2021-11-03 03:16:10|85770.7|85720.7|85768.7|85718.7|85771.9|85721.9|85768.7|85718.7|7
1635909380000|2021-11-03 03:16:20|85769|85719|85769|85719|85771.3|85721.3|85769|85719|5
1635909390000|2021-11-03 03:16:30|85769.3|85719.3|85770.6|85720.6|85770.6|85720.6|85769.2|85719.2|9
1635909400000|2021-11-03 03:16:40|85771.2|85721.2|85771.1|85721.1|85772|85722|85770|85720|9
1635909410000|2021-11-03 03:16:50|85771.4|85721.4|85771.1|85721.1|85771.4|85721.4|85769.4|85719.4|9
1635909420000|2021-11-03 03:17:00|85768.7|85718.7|85769.2|85719.2|85770.7|85720.7|85768.7|85718.7|8
1635909430000|2021-11-03 03:17:10|85769.1|85719.1|85768.3|85718.3|85771.4|85721.4|85767.6|85717.6|17
1635909440000|2021-11-03 03:17:20|85769.5|85719.5|85770.6|85720.6|85771.2|85721.2|85768.2|85718.2|15
1635909450000|2021-11-03 03:17:30|85770.1|85720.1|85770.7|85720.7|85770.9|85720.9|85769.7|85719.7|11
1635909460000|2021-11-03 03:17:40|85770.8|85720.8|85770.7|85720.7|85771.6|85721.6|85768.1|85718.1|17
1635909470000|2021-11-03 03:17:50|85770.8|85720.8|85774.9|85724.9|85775.6|85725.6|85770.2|85720.2|41
1635909480000|2021-11-03 03:18:00|85775|85725|85772.8|85722.8|85775.5|85725.5|85770.4|85720.4|28
1635909490000|2021-11-03 03:18:10|85773|85723|85772.5|85722.5|85774.6|85724.6|85768.7|85718.7|38
1635909500000|2021-11-03 03:18:20|85772.7|85722.7|85773.8|85723.8|85773.8|85723.8|85771|85721|12
1635909510000|2021-11-03 03:18:30|85773.9|85723.9|85776.1|85726.1|85776.1|85726.1|85773.3|85723.3|28
1635909520000|2021-11-03 03:18:40|85776|85726|85776.6|85726.6|85776.6|85726.6|85773.4|85723.4|14
1635909530000|2021-11-03 03:18:50|85774.1|85724.1|85774.3|85724.3|85774.4|85724.4|85773.1|85723.1|31
1635909540000|2021-11-03 03:19:00|85775.6|85725.6|85778.1|85728.1|85778.1|85728.1|85775.1|85725.1|19
1635909550000|2021-11-03 03:19:10|85777.9|85727.9|85777.1|85727.1|85777.9|85727.9|85774.1|85724.1|27
1635909560000|2021-11-03 03:19:20|85776.7|85726.7|85777|85727|85777|85727|85775.9|85725.9|13
1635909570000|2021-11-03 03:19:30|85777.1|85727.1|85781.8|85731.8|85781.8|85731.8|85775.8|85725.8|20
1635909580000|2021-11-03 03:19:40|85781.6|85731.6|85780.6|85730.6|85781.9|85731.9|85779.3|85729.3|23
1635909590000|2021-11-03 03:19:50|85781|85731|85779.9|85729.9|85781|85731|85777.6|85727.6|12
1635909600000|2021-11-03 03:20:00|85779.2|85729.2|85780.3|85730.3|85780.3|85730.3|85778.4|85728.4|18
1635909610000|2021-11-03 03:20:10|85780.5|85730.5|85780.1|85730.1|85780.5|85730.5|85775.7|85725.7|27
1635909620000|2021-11-03 03:20:20|85779.4|85729.4|85779.1|85729.1|85779.4|85729.4|85773.7|85723.7|26
1635909630000|2021-11-03 03:20:30|85778.3|85728.3|85777.7|85727.7|85778.7|85728.7|85776.5|85726.5|28
1635909640000|2021-11-03 03:20:40|85777.6|85727.6|85776.4|85726.4|85778.6|85728.6|85774.5|85724.5|22
1635909650000|2021-11-03 03:20:50|85776.3|85726.3|85775|85725|85776.6|85726.6|85774.9|85724.9|17
1635909660000|2021-11-03 03:21:00|85775.1|85725.1|85779.3|85729.3|85779.3|85729.3|85775.1|85725.1|27
1635909670000|2021-11-03 03:21:10|85779.1|85729.1|85780.7|85730.7|85781.2|85731.2|85778.5|85728.5|22
1635909680000|2021-11-03 03:21:20|85780.5|85730.5|85779.8|85729.8|85781.5|85731.5|85779.2|85729.2|20
1635909690000|2021-11-03 03:21:30|85779|85729|85780.2|85730.2|85780.6|85730.6|85779|85729|15
1635909700000|2021-11-03 03:21:40|85780.1|85730.1|85778.8|85728.8|85780.1|85730.1|85777.2|85727.2|17
1635909710000|2021-11-03 03:21:50|85779|85729|85781.9|85731.9|85784.9|85734.9|85778.7|85728.7|16
1635909720000|2021-11-03 03:22:00|85782.3|85732.3|85781.3|85731.3|85782.6|85732.6|85779.2|85729.2|23
1635909730000|2021-11-03 03:22:10|85781.1|85731.1|85779.9|85729.9|85781.1|85731.1|85778.6|85728.6|19
1635909740000|2021-11-03 03:22:20|85780|85730|85782.1|85732.1|85782.4|85732.4|85780|85730|25
1635909750000|2021-11-03 03:22:30|85782.2|85732.2|85781|85731|85782.9|85732.9|85779.3|85729.3|12
1635909760000|2021-11-03 03:22:40|85781.1|85731.1|85781.6|85731.6|85781.9|85731.9|85781.1|85731.1|11
1635909770000|2021-11-03 03:22:50|85784|85734|85781.4|85731.4|85784|85734|85779.7|85729.7|11
1635909780000|2021-11-03 03:23:00|85781.5|85731.5|85781.5|85731.5|85782.8|85732.8|85780.1|85730.1|21
1635909790000|2021-11-03 03:23:10|85781.6|85731.6|85781.4|85731.4|85782.4|85732.4|85779.4|85729.4|21
1635909800000|2021-11-03 03:23:20|85781.1|85731.1|85782.9|85732.9|85783|85733|85781.1|85731.1|13
1635909810000|2021-11-03 03:23:30|85783.1|85733.1|85781.9|85731.9|85783.5|85733.5|85781.9|85731.9|12
1635909820000|2021-11-03 03:23:40|85782.1|85732.1|85781.6|85731.6|85782.9|85732.9|85779.7|85729.7|8
1635909830000|2021-11-03 03:23:50|85781.5|85731.5|85782.6|85732.6|85783.1|85733.1|85781.5|85731.5|9
1635909840000|2021-11-03 03:24:00|85782.7|85732.7|85780.9|85730.9|85782.8|85732.8|85778.5|85728.5|18
1635909850000|2021-11-03 03:24:10|85780.8|85730.8|85783|85733|85783.1|85733.1|85780.8|85730.8|10
1635909860000|2021-11-03 03:24:20|85782.8|85732.8|85781.5|85731.5|85782.8|85732.8|85781.3|85731.3|4
1635909870000|2021-11-03 03:24:30|85781.3|85731.3|85781.7|85731.7|85782.6|85732.6|85780.1|85730.1|10
1635909880000|2021-11-03 03:24:40|85782.4|85732.4|85781.6|85731.6|85783|85733|85781.3|85731.3|10
1635909890000|2021-11-03 03:24:50|85782.5|85732.5|85781|85731|85783.3|85733.3|85778.8|85728.8|8
1635909900000|2021-11-03 03:25:00|85780.8|85730.8|85780.1|85730.1|85781.7|85731.7|85779.7|85729.7|16
1635909910000|2021-11-03 03:25:10|85780.5|85730.5|85778.9|85728.9|85780.8|85730.8|85778.5|85728.5|16
1635909920000|2021-11-03 03:25:20|85778.5|85728.5|85775.7|85725.7|85778.7|85728.7|85775.7|85725.7|24
1635909930000|2021-11-03 03:25:30|85775.8|85725.8|85774.3|85724.3|85775.9|85725.9|85773.3|85723.3|24
1635909940000|2021-11-03 03:25:40|85774.7|85724.7|85775.1|85725.1|85775.4|85725.4|85773.7|85723.7|22
1635909950000|2021-11-03 03:25:50|85774.8|85724.8|85775.1|85725.1|85775.4|85725.4|85774.5|85724.5|13
1635909960000|2021-11-03 03:26:00|85774.9|85724.9|85777.7|85727.7|85777.7|85727.7|85773.5|85723.5|13
1635909970000|2021-11-03 03:26:10|85777|85727|85776.1|85726.1|85777.9|85727.9|85775.9|85725.9|21
1635909980000|2021-11-03 03:26:20|85776.3|85726.3|85773.1|85723.1|85776.4|85726.4|85773.1|85723.1|16
1635909990000|2021-11-03 03:26:30|85774.2|85724.2|85775.9|85725.9|85775.9|85725.9|85773|85723|11
1635910000000|2021-11-03 03:26:40|85776.1|85726.1|85775.4|85725.4|85776.4|85726.4|85774.7|85724.7|11
1635910010000|2021-11-03 03:26:50|85774.8|85724.8|85770.2|85720.2|85775.3|85725.3|85768.3|85718.3|26
1635910020000|2021-11-03 03:27:00|85769.3|85719.3|85770.1|85720.1|85771.9|85721.9|85769.3|85719.3|16
1635910030000|2021-11-03 03:27:10|85770.3|85720.3|85768.6|85718.6|85770.8|85720.8|85768.2|85718.2|23
1635910040000|2021-11-03 03:27:20|85768.9|85718.9|85770.7|85720.7|85771.2|85721.2|85768.2|85718.2|14
1635910050000|2021-11-03 03:27:30|85771.3|85721.3|85771.7|85721.7|85772.4|85722.4|85770.5|85720.5|26
1635910060000|2021-11-03 03:27:40|85771.6|85721.6|85771.3|85721.3|85771.8|85721.8|85771|85721|22
1635910070000|2021-11-03 03:27:50|85771.7|85721.7|85772|85722|85772|85722|85770.8|85720.8|17
1635910080000|2021-11-03 03:28:00|85771.9|85721.9|85771.9|85721.9|85772.2|85722.2|85770.1|85720.1|23
1635910090000|2021-11-03 03:28:10|85771.4|85721.4|85771.5|85721.5|85771.6|85721.6|85770|85720|8
1635910100000|2021-11-03 03:28:20|85771.8|85721.8|85771.3|85721.3|85772.7|85722.7|85770.1|85720.1|14
1635910110000|2021-11-03 03:28:30|85772.1|85722.1|85773.8|85723.8|85774.9|85724.9|85768.2|85718.2|31
1635910120000|2021-11-03 03:28:40|85773.9|85723.9|85774.6|85724.6|85776.5|85726.5|85773.9|85723.9|18
1635910130000|2021-11-03 03:28:50|85775.3|85725.3|85774.8|85724.8|85775.3|85725.3|85774.2|85724.2|11
1635910140000|2021-11-03 03:29:00|85774.7|85724.7|85780.9|85730.9|85781.4|85731.4|85774.7|85724.7|27
1635910150000|2021-11-03 03:29:10|85781.7|85731.7|85780.3|85730.3|85782.1|85732.1|85780|85730|26
1635910160000|2021-11-03 03:29:20|85780.4|85730.4|85781.1|85731.1|85782.2|85732.2|85780.3|85730.3|28
1635910170000|2021-11-03 03:29:30|85780.8|85730.8|85780.7|85730.7|85781.7|85731.7|85780.2|85730.2|24
1635910180000|2021-11-03 03:29:40|85780.4|85730.4|85777.5|85727.5|85782.6|85732.6|85777.5|85727.5|26
1635910190000|2021-11-03 03:29:50|85777.6|85727.6|85777.9|85727.9|85778.6|85728.6|85776.4|85726.4|19
1635910200000|2021-11-03 03:30:00|85778.3|85728.3|85779.3|85729.3|85779.5|85729.5|85776.5|85726.5|29
1635910210000|2021-11-03 03:30:10|85779.6|85729.6|85779.3|85729.3|85780.3|85730.3|85778.6|85728.6|18
1635910220000|2021-11-03 03:30:20|85778.8|85728.8|85778.3|85728.3|85778.9|85728.9|85777.4|85727.4|21
1635910230000|2021-11-03 03:30:30|85779.2|85729.2|85780|85730|85781.2|85731.2|85779.1|85729.1|16
1635910240000|2021-11-03 03:30:40|85777.2|85727.2|85782.4|85732.4|85782.4|85732.4|85777.2|85727.2|15
1635910250000|2021-11-03 03:30:50|85782.7|85732.7|85779.5|85729.5|85782.7|85732.7|85778.5|85728.5|18
1635910260000|2021-11-03 03:31:00|85779.1|85729.1|85779.9|85729.9|85779.9|85729.9|85778.6|85728.6|7
1635910270000|2021-11-03 03:31:10|85778.4|85728.4|85779.1|85729.1|85780.1|85730.1|85777.6|85727.6|13
1635910280000|2021-11-03 03:31:20|85778.1|85728.1|85779.5|85729.5|85779.7|85729.7|85778.1|85728.1|16
1635910290000|2021-11-03 03:31:30|85777.7|85727.7|85773.7|85723.7|85777.7|85727.7|85773.4|85723.4|31
1635910300000|2021-11-03 03:31:40|85773.4|85723.4|85775|85725|85775|85725|85772.4|85722.4|14
1635910310000|2021-11-03 03:31:50|85775.6|85725.6|85775.5|85725.5|85776.2|85726.2|85775.5|85725.5|4
1635910320000|2021-11-03 03:32:00|85774.2|85724.2|85776.8|85726.8|85777.2|85727.2|85774.2|85724.2|19
1635910330000|2021-11-03 03:32:10|85776.6|85726.6|85777.2|85727.2|85777.2|85727.2|85775.7|85725.7|18
1635910340000|2021-11-03 03:32:20|85776.7|85726.7|85776.5|85726.5|85777.5|85727.5|85775.9|85725.9|11
1635910350000|2021-11-03 03:32:30|85778.2|85728.2|85777|85727|85778.9|85728.9|85775.5|85725.5|13
1635910360000|2021-11-03 03:32:40|85777.6|85727.6|85775.6|85725.6|85777.6|85727.6|85773.6|85723.6|27
1635910370000|2021-11-03 03:32:50|85776.5|85726.5|85773.4|85723.4|85778|85728|85773|85723|14
1635910380000|2021-11-03 03:33:00|85773|85723|85773.7|85723.7|85773.7|85723.7|85771.9|85721.9|11
1635910390000|2021-11-03 03:33:10|85773.2|85723.2|85774.5|85724.5|85775.2|85725.2|85773.1|85723.1|11
1635910400000|2021-11-03 03:33:20|85774.1|85724.1|85774|85724|85774.1|85724.1|85773.1|85723.1|15
1635910410000|2021-11-03 03:33:30|85774.3|85724.3|85775.7|85725.7|85776.2|85726.2|85772.9|85722.9|20
1635910420000|2021-11-03 03:33:40|85776.1|85726.1|85775.8|85725.8|85777.6|85727.6|85774.8|85724.8|17
1635910430000|2021-11-03 03:33:50|85774.4|85724.4|85776.2|85726.2|85777.5|85727.5|85774.4|85724.4|10
1635910440000|2021-11-03 03:34:00|85775.9|85725.9|85774.6|85724.6|85776.7|85726.7|85774.6|85724.6|18
1635910450000|2021-11-03 03:34:10|85775.3|85725.3|85776.7|85726.7|85776.7|85726.7|85774.4|85724.4|17
1635910460000|2021-11-03 03:34:20|85774.9|85724.9|85776|85726|85776.9|85726.9|85774.9|85724.9|18
1635910470000|2021-11-03 03:34:30|85776.7|85726.7|85775.8|85725.8|85776.8|85726.8|85775.6|85725.6|10
1635910480000|2021-11-03 03:34:40|85775|85725|85777|85727|85777|85727|85773.4|85723.4|23
1635910490000|2021-11-03 03:34:50|85777.1|85727.1|85778.3|85728.3|85778.4|85728.4|85776.6|85726.6|9
1635910500000|2021-11-03 03:35:00|85778|85728|85775.8|85725.8|85778.1|85728.1|85775.7|85725.7|18
1635910510000|2021-11-03 03:35:10|85775|85725|85777.2|85727.2|85778.6|85728.6|85774.8|85724.8|19
1635910520000|2021-11-03 03:35:20|85777.7|85727.7|85777.9|85727.9|85778.2|85728.2|85777.7|85727.7|3
1635910530000|2021-11-03 03:35:30|85777.2|85727.2|85776.5|85726.5|85777.2|85727.2|85773.9|85723.9|15
1635910540000|2021-11-03 03:35:40|85775.1|85725.1|85776.1|85726.1|85776.7|85726.7|85775.1|85725.1|17
1635910550000|2021-11-03 03:35:50|85776.6|85726.6|85782|85732|85784.2|85734.2|85776.2|85726.2|28
1635910560000|2021-11-03 03:36:00|85782.4|85732.4|85783.7|85733.7|85783.9|85733.9|85781.9|85731.9|20
1635910570000|2021-11-03 03:36:10|85782.7|85732.7|85782.3|85732.3|85782.7|85732.7|85781.5|85731.5|8
1635910580000|2021-11-03 03:36:20|85782.8|85732.8|85782.8|85732.8|85783.2|85733.2|85782.8|85732.8|4
1635910590000|2021-11-03 03:36:30|85782.3|85732.3|85783|85733|85783|85733|85781.1|85731.1|7
1635910600000|2021-11-03 03:36:40|85782.2|85732.2|85782.6|85732.6|85784.4|85734.4|85781.1|85731.1|18
1635910610000|2021-11-03 03:36:50|85782.2|85732.2|85784.5|85734.5|85785.3|85735.3|85782.2|85732.2|17
1635910620000|2021-11-03 03:37:00|85785|85735|85785.3|85735.3|85786|85736|85784.1|85734.1|16
1635910630000|2021-11-03 03:37:10|85785.2|85735.2|85786.6|85736.6|85786.6|85736.6|85785.2|85735.2|12
1635910640000|2021-11-03 03:37:20|85786.4|85736.4|85785.8|85735.8|85786.9|85736.9|85785.8|85735.8|10
1635910650000|2021-11-03 03:37:30|85786|85736|85785|85735|85788.6|85738.6|85785|85735|17
1635910660000|2021-11-03 03:37:40|85785.5|85735.5|85786.2|85736.2|85787.5|85737.5|85784.5|85734.5|20
1635910670000|2021-11-03 03:37:50|85786.8|85736.8|85788.2|85738.2|85788.2|85738.2|85786|85736|17
1635910680000|2021-11-03 03:38:00|85788.4|85738.4|85785.8|85735.8|85788.5|85738.5|85785.1|85735.1|16
1635910690000|2021-11-03 03:38:10|85785.1|85735.1|85787.8|85737.8|85787.8|85737.8|85785.1|85735.1|12
1635910700000|2021-11-03 03:38:20|85786.9|85736.9|85786.2|85736.2|85787.3|85737.3|85783.7|85733.7|20
1635910710000|2021-11-03 03:38:30|85786|85736|85784.2|85734.2|85786.7|85736.7|85783.9|85733.9|24
1635910720000|2021-11-03 03:38:40|85785.7|85735.7|85782.4|85732.4|85785.7|85735.7|85782.4|85732.4|25
1635910730000|2021-11-03 03:38:50|85782.9|85732.9|85781.9|85731.9|85785.8|85735.8|85781.9|85731.9|27
1635910740000|2021-11-03 03:39:00|85781.5|85731.5|85778.6|85728.6|85782.2|85732.2|85778.1|85728.1|20
1635910750000|2021-11-03 03:39:10|85776.9|85726.9|85779.2|85729.2|85781.4|85731.4|85776.9|85726.9|16
1635910760000|2021-11-03 03:39:20|85779.5|85729.5|85780.1|85730.1|85781|85731|85779.1|85729.1|24
1635910770000|2021-11-03 03:39:30|85779.4|85729.4|85780.3|85730.3|85781.2|85731.2|85778.9|85728.9|21
1635910780000|2021-11-03 03:39:40|85780.8|85730.8|85779|85729|85782.8|85732.8|85778.8|85728.8|22
1635910790000|2021-11-03 03:39:50|85779.6|85729.6|85780.4|85730.4|85783.1|85733.1|85779|85729|20
1635910800000|2021-11-03 03:40:00|85780.5|85730.5|85780.5|85730.5|85781.1|85731.1|85779|85729|16
1635910810000|2021-11-03 03:40:10|85780.7|85730.7|85780.6|85730.6|85781.7|85731.7|85779.8|85729.8|10
1635910820000|2021-11-03 03:40:20|85780.8|85730.8|85780.3|85730.3|85781.1|85731.1|85780|85730|13
1635910830000|2021-11-03 03:40:30|85780.7|85730.7|85780.5|85730.5|85781.7|85731.7|85780.1|85730.1|14
1635910840000|2021-11-03 03:40:40|85780.6|85730.6|85779.6|85729.6|85780.8|85730.8|85779.4|85729.4|14
1635910850000|2021-11-03 03:40:50|85779.8|85729.8|85781|85731|85781|85731|85777.3|85727.3|33
1635910860000|2021-11-03 03:41:00|85780.3|85730.3|85782.2|85732.2|85782.8|85732.8|85779.1|85729.1|24
1635910870000|2021-11-03 03:41:10|85781.8|85731.8|85782.3|85732.3|85782.7|85732.7|85781.8|85731.8|9
1635910880000|2021-11-03 03:41:20|85782.7|85732.7|85782.1|85732.1|85783.1|85733.1|85780.3|85730.3|15
1635910890000|2021-11-03 03:41:30|85781.5|85731.5|85783.4|85733.4|85783.9|85733.9|85781.3|85731.3|16
1635910900000|2021-11-03 03:41:40|85784.4|85734.4|85781.4|85731.4|85784.4|85734.4|85779.9|85729.9|9
1635910910000|2021-11-03 03:41:50|85783.5|85733.5|85784|85734|85785.2|85735.2|85783|85733|8
1635910920000|2021-11-03 03:42:00|85784.7|85734.7|85782.7|85732.7|85785|85735|85781|85731|11
1635910930000|2021-11-03 03:42:10|85783.5|85733.5|85782.7|85732.7|85784.3|85734.3|85782.4|85732.4|21
1635910940000|2021-11-03 03:42:20|85782.5|85732.5|85779.1|85729.1|85784.4|85734.4|85779.1|85729.1|25
1635910950000|2021-11-03 03:42:30|85780.8|85730.8|85782|85732|85783.4|85733.4|85779.1|85729.1|14
1635910960000|2021-11-03 03:42:40|85782.4|85732.4|85782.2|85732.2|85783|85733|85780.5|85730.5|8
1635910970000|2021-11-03 03:42:50|85782.7|85732.7|85781.7|85731.7|85782.7|85732.7|85780.5|85730.5|9
1635910980000|2021-11-03 03:43:00|85782.2|85732.2|85777|85727|85782.4|85732.4|85777|85727|18
1635910990000|2021-11-03 03:43:10|85778.7|85728.7|85777.6|85727.6|85778.7|85728.7|85775|85725|20
1635911000000|2021-11-03 03:43:20|85777.3|85727.3|85777.2|85727.2|85778.6|85728.6|85776.6|85726.6|13
1635911010000|2021-11-03 03:43:30|85777.4|85727.4|85778.5|85728.5|85778.5|85728.5|85777.1|85727.1|8
1635911020000|2021-11-03 03:43:40|85776|85726|85781.7|85731.7|85784.1|85734.1|85776|85726|16
1635911030000|2021-11-03 03:43:50|85782.2|85732.2|85777.8|85727.8|85785.8|85735.8|85777.8|85727.8|13
1635911040000|2021-11-03 03:44:00|85777.2|85727.2|85782.2|85732.2|85782.6|85732.6|85776.8|85726.8|14
1635911050000|2021-11-03 03:44:10|85780.4|85730.4|85780.2|85730.2|85782.7|85732.7|85779.8|85729.8|10
1635911060000|2021-11-03 03:44:20|85779.5|85729.5|85777.5|85727.5|85779.5|85729.5|85775.9|85725.9|19
1635911070000|2021-11-03 03:44:30|85777.4|85727.4|85778.1|85728.1|85783|85733|85777|85727|16
1635911080000|2021-11-03 03:44:40|85780.3|85730.3|85778|85728|85782|85732|85776.3|85726.3|19
1635911090000|2021-11-03 03:44:50|85776.4|85726.4|85783.8|85733.8|85784.1|85734.1|85776.2|85726.2|23
1635911100000|2021-11-03 03:45:00|85782.3|85732.3|85779.2|85729.2|85782.3|85732.3|85777.1|85727.1|31
1635911110000|2021-11-03 03:45:10|85779.4|85729.4|85778.9|85728.9|85780.5|85730.5|85778.1|85728.1|13
1635911120000|2021-11-03 03:45:20|85779.1|85729.1|85780.2|85730.2|85781.7|85731.7|85779.1|85729.1|16
1635911130000|2021-11-03 03:45:30|85780.9|85730.9|85779.4|85729.4|85783|85733|85779.4|85729.4|10
1635911140000|2021-11-03 03:45:40|85779.6|85729.6|85780.4|85730.4|85781|85731|85778.6|85728.6|13
1635911150000|2021-11-03 03:45:50|85780|85730|85781|85731|85782|85732|85778.6|85728.6|7
1635911160000|2021-11-03 03:46:00|85781.5|85731.5|85782.9|85732.9|85782.9|85732.9|85779.8|85729.8|19
1635911170000|2021-11-03 03:46:10|85784.1|85734.1|85781.8|85731.8|85785.4|85735.4|85781.4|85731.4|8
1635911180000|2021-11-03 03:46:20|85781.2|85731.2|85782.2|85732.2|85783.3|85733.3|85781.2|85731.2|12
1635911190000|2021-11-03 03:46:30|85782.5|85732.5|85783.2|85733.2|85784.2|85734.2|85781.4|85731.4|6
1635911200000|2021-11-03 03:46:40|85783.8|85733.8|85786.9|85736.9|85786.9|85736.9|85780.8|85730.8|12
1635911210000|2021-11-03 03:46:50|85785.3|85735.3|85780.7|85730.7|85788.9|85738.9|85780.3|85730.3|11
1635911220000|2021-11-03 03:47:00|85780.6|85730.6|85785.1|85735.1|85785.2|85735.2|85780.6|85730.6|15
1635911230000|2021-11-03 03:47:10|85784|85734|85785.6|85735.6|85786.4|85736.4|85784|85734|15
1635911240000|2021-11-03 03:47:20|85786|85736|85787.4|85737.4|85787.7|85737.7|85784.3|85734.3|8
1635911250000|2021-11-03 03:47:30|85787.1|85737.1|85786.5|85736.5|85787.7|85737.7|85785.5|85735.5|9
1635911260000|2021-11-03 03:47:40|85786.2|85736.2|85785.4|85735.4|85786.2|85736.2|85784|85734|7
1635911270000|2021-11-03 03:47:50|85784.5|85734.5|85786.6|85736.6|85786.6|85736.6|85783.3|85733.3|10
1635911280000|2021-11-03 03:48:00|85787.3|85737.3|85787.1|85737.1|85787.9|85737.9|85787.1|85737.1|4
1635911290000|2021-11-03 03:48:10|85787.6|85737.6|85787.6|85737.6|85790.7|85740.7|85785.4|85735.4|13
1635911300000|2021-11-03 03:48:20|85789.7|85739.7|85786.8|85736.8|85791|85741|85786.1|85736.1|7
1635911310000|2021-11-03 03:48:30|85786.3|85736.3|85786.3|85736.3|85788.5|85738.5|85786.1|85736.1|7
1635911320000|2021-11-03 03:48:40|85785.5|85735.5|85785.9|85735.9|85787.7|85737.7|85785.1|85735.1|7
1635911330000|2021-11-03 03:48:50|85787.4|85737.4|85786.9|85736.9|85787.6|85737.6|85785.5|85735.5|11
1635911340000|2021-11-03 03:49:00|85787.2|85737.2|85786.1|85736.1|85787.2|85737.2|85785.2|85735.2|7
1635911350000|2021-11-03 03:49:10|85783.7|85733.7|85784.8|85734.8|85787.7|85737.7|85782.2|85732.2|11
1635911360000|2021-11-03 03:49:20|85784.3|85734.3|85786.6|85736.6|85788.7|85738.7|85784.3|85734.3|29
1635911370000|2021-11-03 03:49:30|85786.2|85736.2|85787.3|85737.3|85789|85739|85785.3|85735.3|13
1635911380000|2021-11-03 03:49:40|85786.5|85736.5|85789.1|85739.1|85789.7|85739.7|85786.5|85736.5|6
1635911390000|2021-11-03 03:49:50|85787.2|85737.2|85786.9|85736.9|85788.1|85738.1|85786|85736|19
1635911400000|2021-11-03 03:50:00|85787.3|85737.3|85785.4|85735.4|85787.3|85737.3|85785.4|85735.4|11
1635911410000|2021-11-03 03:50:10|85785.5|85735.5|85786|85736|85787.4|85737.4|85784.7|85734.7|8
1635911420000|2021-11-03 03:50:20|85785.4|85735.4|85787.7|85737.7|85787.9|85737.9|85785.4|85735.4|9
1635911430000|2021-11-03 03:50:30|85785.9|85735.9|85786.3|85736.3|85787.4|85737.4|85785.4|85735.4|15
1635911440000|2021-11-03 03:50:40|85787.4|85737.4|85787.6|85737.6|85789.9|85739.9|85787.3|85737.3|6
1635911450000|2021-11-03 03:50:50|85786.5|85736.5|85787.2|85737.2|85787.5|85737.5|85786|85736|19
1635911460000|2021-11-03 03:51:00|85787.1|85737.1|85785.1|85735.1|85787.9|85737.9|85784.8|85734.8|11
1635911470000|2021-11-03 03:51:10|85787.1|85737.1|85786.2|85736.2|85787.1|85737.1|85783.5|85733.5|11
1635911480000|2021-11-03 03:51:20|85783.3|85733.3|85784|85734|85785.7|85735.7|85783.3|85733.3|14
1635911490000|2021-11-03 03:51:30|85782.5|85732.5|85787.4|85737.4|85787.6|85737.6|85782.5|85732.5|19
1635911500000|2021-11-03 03:51:40|85785.4|85735.4|85786|85736|85786.3|85736.3|85784.5|85734.5|15
1635911510000|2021-11-03 03:51:50|85785.4|85735.4|85785.9|85735.9|85786|85736|85784.8|85734.8|9
1635911520000|2021-11-03 03:52:00|85785.2|85735.2|85787.2|85737.2|85787.2|85737.2|85785.2|85735.2|9
1635911530000|2021-11-03 03:52:10|85787.6|85737.6|85787.9|85737.9|85788.1|85738.1|85787.6|85737.6|3
1635911540000|2021-11-03 03:52:20|85786.4|85736.4|85786|85736|85786.4|85736.4|85783.9|85733.9|18
1635911550000|2021-11-03 03:52:30|85787.6|85737.6|85786.5|85736.5|85787.6|85737.6|85785.4|85735.4|4
1635911560000|2021-11-03 03:52:40|85785.3|85735.3|85786.8|85736.8|85787.6|85737.6|85785.3|85735.3|7
1635911570000|2021-11-03 03:52:50|85788.2|85738.2|85787.1|85737.1|85789.3|85739.3|85785.6|85735.6|4
1635911580000|2021-11-03 03:53:00|85787.3|85737.3|85786.7|85736.7|85787.5|85737.5|85785.6|85735.6|8
1635911590000|2021-11-03 03:53:10|85787.1|85737.1|85785.4|85735.4|85787.1|85737.1|85783.3|85733.3|11
1635911600000|2021-11-03 03:53:20|85786.5|85736.5|85787.2|85737.2|85787.2|85737.2|85786.4|85736.4|3
1635911610000|2021-11-03 03:53:30|85786|85736|85787|85737|85787|85737|85784.9|85734.9|13
1635911620000|2021-11-03 03:53:40|85785.3|85735.3|85785.4|85735.4|85787.7|85737.7|85784.8|85734.8|11
1635911630000|2021-11-03 03:53:50|85784.9|85734.9|85785.1|85735.1|85786.7|85736.7|85784.3|85734.3|9
1635911640000|2021-11-03 03:54:00|85785.9|85735.9|85783.3|85733.3|85786.8|85736.8|85783.3|85733.3|11
1635911650000|2021-11-03 03:54:10|85782.5|85732.5|85783.9|85733.9|85784.6|85734.6|85781.7|85731.7|13
1635911660000|2021-11-03 03:54:20|85784.1|85734.1|85785.7|85735.7|85786.2|85736.2|85784.1|85734.1|6
1635911670000|2021-11-03 03:54:30|85786.4|85736.4|85785.9|85735.9|85786.5|85736.5|85784.2|85734.2|8
1635911680000|2021-11-03 03:54:40|85785.4|85735.4|85785.3|85735.3|85785.9|85735.9|85783.7|85733.7|10
1635911690000|2021-11-03 03:54:50|85784|85734|85786|85736|85786.9|85736.9|85783.3|85733.3|10
1635911700000|2021-11-03 03:55:00|85785.2|85735.2|85783.5|85733.5|85788|85738|85783|85733|19
1635911710000|2021-11-03 03:55:10|85783.7|85733.7|85784|85734|85785|85735|85782.2|85732.2|11
1635911720000|2021-11-03 03:55:20|85783.7|85733.7|85785|85735|85786.9|85736.9|85783.4|85733.4|14
1635911730000|2021-11-03 03:55:30|85785.3|85735.3|85784.4|85734.4|85786.5|85736.5|85783.2|85733.2|19
1635911740000|2021-11-03 03:55:40|85783.9|85733.9|85787.3|85737.3|85788.4|85738.4|85782.9|85732.9|17
1635911750000|2021-11-03 03:55:50|85788.1|85738.1|85788.1|85738.1|85788.9|85738.9|85787.4|85737.4|14
1635911760000|2021-11-03 03:56:00|85788.9|85738.9|85789.6|85739.6|85789.9|85739.9|85788.9|85738.9|8
1635911770000|2021-11-03 03:56:10|85789.7|85739.7|85787.5|85737.5|85789.7|85739.7|85786.9|85736.9|12
1635911780000|2021-11-03 03:56:20|85787.7|85737.7|85788.4|85738.4|85788.6|85738.6|85787.4|85737.4|12
1635911790000|2021-11-03 03:56:30|85789.5|85739.5|85792.4|85742.4|85792.4|85742.4|85787.7|85737.7|17
1635911800000|2021-11-03 03:56:40|85791.8|85741.8|85791.9|85741.9|85792.4|85742.4|85790.5|85740.5|19
1635911810000|2021-11-03 03:56:50|85793|85743|85791.8|85741.8|85794.7|85744.7|85791.3|85741.3|15
1635911820000|2021-11-03 03:57:00|85791.9|85741.9|85792.9|85742.9|85793.3|85743.3|85791.9|85741.9|5
1635911830000|2021-11-03 03:57:10|85793.2|85743.2|85791.3|85741.3|85793.3|85743.3|85790.9|85740.9|15
1635911840000|2021-11-03 03:57:20|85792.8|85742.8|85792.6|85742.6|85794.3|85744.3|85791.2|85741.2|23
1635911850000|2021-11-03 03:57:30|85793.1|85743.1|85793.2|85743.2|85793.8|85743.8|85791.7|85741.7|10
1635911860000|2021-11-03 03:57:40|85792.7|85742.7|85791.2|85741.2|85794.1|85744.1|85790.9|85740.9|15
1635911870000|2021-11-03 03:57:50|85790.5|85740.5|85793.4|85743.4|85793.5|85743.5|85790.5|85740.5|17
1635911880000|2021-11-03 03:58:00|85793.5|85743.5|85793.6|85743.6|85794.4|85744.4|85793.3|85743.3|15
1635911890000|2021-11-03 03:58:10|85793.5|85743.5|85791.7|85741.7|85794.6|85744.6|85791.7|85741.7|18
1635911900000|2021-11-03 03:58:20|85793|85743|85791.8|85741.8|85793.5|85743.5|85791|85741|21
1635911910000|2021-11-03 03:58:30|85793.1|85743.1|85790|85740|85793.1|85743.1|85790|85740|20
1635911920000|2021-11-03 03:58:40|85790.2|85740.2|85790.7|85740.7|85791.3|85741.3|85789.7|85739.7|14
1635911930000|2021-11-03 03:58:50|85790.3|85740.3|85791.1|85741.1|85791.1|85741.1|85790|85740|8
1635911940000|2021-11-03 03:59:00|85790.8|85740.8|85791.2|85741.2|85791.2|85741.2|85789.7|85739.7|9
1635911950000|2021-11-03 03:59:10|85790|85740|85789|85739|85790.7|85740.7|85788.2|85738.2|15
1635911960000|2021-11-03 03:59:20|85790.4|85740.4|85788.1|85738.1|85790.4|85740.4|85787.8|85737.8|26
1635911970000|2021-11-03 03:59:30|85788.8|85738.8|85789.6|85739.6|85790.6|85740.6|85787.7|85737.7|26
1635911980000|2021-11-03 03:59:40|85789.3|85739.3|85788.6|85738.6|85789.6|85739.6|85787.9|85737.9|31
1635911990000|2021-11-03 03:59:50|85788.8|85738.8|85786|85736|85789.8|85739.8|85782.7|85732.7|46
1635912000000|2021-11-03 04:00:00|85785.8|85735.8|85791.5|85741.5|85792.1|85742.1|85785.8|85735.8|30
1635912010000|2021-11-03 04:00:10|85793.5|85743.5|85796.6|85746.6|85798|85748|85792.8|85742.8|40
1635912020000|2021-11-03 04:00:20|85796.5|85746.5|85796|85746|85797.9|85747.9|85794.9|85744.9|24
1635912030000|2021-11-03 04:00:30|85795.7|85745.7|85794.1|85744.1|85796.2|85746.2|85794.1|85744.1|18
1635912040000|2021-11-03 04:00:40|85794.8|85744.8|85794.5|85744.5|85794.8|85744.8|85793.2|85743.2|11
1635912050000|2021-11-03 04:00:50|85795.4|85745.4|85794.8|85744.8|85795.5|85745.5|85794.8|85744.8|4
1635912060000|2021-11-03 04:01:00|85794.5|85744.5|85795.8|85745.8|85796.2|85746.2|85794.5|85744.5|6
1635912070000|2021-11-03 04:01:10|85795.4|85745.4|85794.1|85744.1|85795.5|85745.5|85793.3|85743.3|13
1635912080000|2021-11-03 04:01:20|85795.1|85745.1|85793.9|85743.9|85795.1|85745.1|85793.1|85743.1|10
1635912090000|2021-11-03 04:01:30|85793.6|85743.6|85795|85745|85795.3|85745.3|85793.5|85743.5|11
1635912100000|2021-11-03 04:01:40|85795.1|85745.1|85796|85746|85796|85746|85794.8|85744.8|7
1635912110000|2021-11-03 04:01:50|85795.4|85745.4|85795|85745|85796|85746|85793.5|85743.5|6
1635912120000|2021-11-03 04:02:00|85794.4|85744.4|85793.3|85743.3|85795|85745|85792.1|85742.1|22
1635912130000|2021-11-03 04:02:10|85793.4|85743.4|85792.9|85742.9|85794.4|85744.4|85792.9|85742.9|13
1635912140000|2021-11-03 04:02:20|85792.8|85742.8|85793.5|85743.5|85794.2|85744.2|85792.8|85742.8|10
1635912150000|2021-11-03 04:02:30|85793.6|85743.6|85792.6|85742.6|85796|85746|85792.1|85742.1|13
1635912160000|2021-11-03 04:02:40|85791.7|85741.7|85792|85742|85794.8|85744.8|85791.2|85741.2|11
1635912170000|2021-11-03 04:02:50|85791.6|85741.6|85793.2|85743.2|85793.2|85743.2|85791.1|85741.1|22
1635912180000|2021-11-03 04:03:00|85792.9|85742.9|85794.4|85744.4|85794.4|85744.4|85792.4|85742.4|18
1635912190000|2021-11-03 04:03:10|85793.5|85743.5|85792.7|85742.7|85794|85744|85792.5|85742.5|11
1635912200000|2021-11-03 04:03:20|85793.3|85743.3|85792.9|85742.9|85794.2|85744.2|85792.9|85742.9|9
1635912210000|2021-11-03 04:03:30|85793.1|85743.1|85792.5|85742.5|85794.2|85744.2|85792.5|85742.5|14
1635912220000|2021-11-03 04:03:40|85792.9|85742.9|85791.2|85741.2|85792.9|85742.9|85791|85741|7
1635912230000|2021-11-03 04:03:50|85792.8|85742.8|85791.5|85741.5|85793.8|85743.8|85791.2|85741.2|15
1635912240000|2021-11-03 04:04:00|85791.1|85741.1|85792|85742|85792.4|85742.4|85790.9|85740.9|24
1635912250000|2021-11-03 04:04:10|85791.6|85741.6|85791.9|85741.9|85792.5|85742.5|85790.8|85740.8|19
1635912260000|2021-11-03 04:04:20|85792|85742|85791.6|85741.6|85794.4|85744.4|85791|85741|7
1635912270000|2021-11-03 04:04:30|85793.9|85743.9|85792|85742|85793.9|85743.9|85790|85740|16
1635912280000|2021-11-03 04:04:40|85796|85746|85795.6|85745.6|85796.2|85746.2|85793.4|85743.4|7
1635912290000|2021-11-03 04:04:50|85793.9|85743.9|85788.8|85738.8|85794.9|85744.9|85788.8|85738.8|23
1635912300000|2021-11-03 04:05:00|85789.4|85739.4|85791|85741|85791.1|85741.1|85789.4|85739.4|14
1635912310000|2021-11-03 04:05:10|85790.9|85740.9|85787.9|85737.9|85791.6|85741.6|85787.9|85737.9|19
1635912320000|2021-11-03 04:05:20|85789.3|85739.3|85789.2|85739.2|85789.8|85739.8|85787.2|85737.2|13
1635912330000|2021-11-03 04:05:30|85789.6|85739.6|85788.9|85738.9|85789.6|85739.6|85788.4|85738.4|10
1635912340000|2021-11-03 04:05:40|85788.7|85738.7|85789.8|85739.8|85789.9|85739.9|85788.5|85738.5|15
1635912350000|2021-11-03 04:05:50|85788.7|85738.7|85787.1|85737.1|85788.7|85738.7|85786.5|85736.5|23
1635912360000|2021-11-03 04:06:00|85787.3|85737.3|85785.9|85735.9|85787.3|85737.3|85784.9|85734.9|14
1635912370000|2021-11-03 04:06:10|85785.3|85735.3|85785.8|85735.8|85786.4|85736.4|85784.3|85734.3|18
1635912380000|2021-11-03 04:06:20|85785.2|85735.2|85785.3|85735.3|85786.5|85736.5|85784.4|85734.4|12
1635912390000|2021-11-03 04:06:30|85783.8|85733.8|85786.4|85736.4|85788.1|85738.1|85782.9|85732.9|14
1635912400000|2021-11-03 04:06:40|85785.5|85735.5|85787.9|85737.9|85789|85739|85785.5|85735.5|15
1635912410000|2021-11-03 04:06:50|85786.4|85736.4|85789|85739|85789|85739|85786.4|85736.4|8
1635912420000|2021-11-03 04:07:00|85787.8|85737.8|85786.9|85736.9|85788.6|85738.6|85786.8|85736.8|16
1635912430000|2021-11-03 04:07:10|85788.1|85738.1|85785.5|85735.5|85788.6|85738.6|85783.9|85733.9|29
1635912440000|2021-11-03 04:07:20|85784.7|85734.7|85788.8|85738.8|85788.9|85738.9|85784.7|85734.7|21
1635912450000|2021-11-03 04:07:30|85789.3|85739.3|85790.6|85740.6|85791.3|85741.3|85787.6|85737.6|13
1635912460000|2021-11-03 04:07:40|85790.3|85740.3|85790.5|85740.5|85791.5|85741.5|85790.2|85740.2|6
1635912470000|2021-11-03 04:07:50|85791|85741|85789.5|85739.5|85793.9|85743.9|85789.5|85739.5|6
1635912480000|2021-11-03 04:08:00|85789.8|85739.8|85790.1|85740.1|85792.7|85742.7|85789|85739|22
1635912490000|2021-11-03 04:08:10|85790.6|85740.6|85792.1|85742.1|85792.9|85742.9|85789.9|85739.9|22
1635912500000|2021-11-03 04:08:20|85791.7|85741.7|85793.2|85743.2|85794.1|85744.1|85791.7|85741.7|7
1635912510000|2021-11-03 04:08:30|85793.1|85743.1|85794.2|85744.2|85794.9|85744.9|85792.6|85742.6|11
1635912520000|2021-11-03 04:08:40|85794.6|85744.6|85794.2|85744.2|85794.6|85744.6|85793.3|85743.3|5
1635912530000|2021-11-03 04:08:50|85794.3|85744.3|85791.2|85741.2|85794.3|85744.3|85790|85740|8
1635912540000|2021-11-03 04:09:00|85790.7|85740.7|85790.7|85740.7|85791.7|85741.7|85789.8|85739.8|9
1635912550000|2021-11-03 04:09:10|85790.2|85740.2|85795.2|85745.2|85795.2|85745.2|85789|85739|8
1635912560000|2021-11-03 04:09:20|85794|85744|85793.5|85743.5|85794.8|85744.8|85792.7|85742.7|11
1635912570000|2021-11-03 04:09:30|85794|85744|85796.2|85746.2|85796.2|85746.2|85794|85744|17
1635912580000|2021-11-03 04:09:40|85795.6|85745.6|85796.3|85746.3|85797.1|85747.1|85795.4|85745.4|9
1635912590000|2021-11-03 04:09:50|85796.1|85746.1|85796.9|85746.9|85797.6|85747.6|85796.1|85746.1|4
1635912600000|2021-11-03 04:10:00|85797.2|85747.2|85795.8|85745.8|85797.8|85747.8|85795.2|85745.2|16
1635912610000|2021-11-03 04:10:10|85796.1|85746.1|85797.1|85747.1|85797.6|85747.6|85795.3|85745.3|25
1635912620000|2021-11-03 04:10:20|85798.7|85748.7|85796.8|85746.8|85798.7|85748.7|85795.9|85745.9|13
1635912630000|2021-11-03 04:10:30|85796.3|85746.3|85798.3|85748.3|85798.3|85748.3|85796.3|85746.3|9
1635912640000|2021-11-03 04:10:40|85798.1|85748.1|85797.7|85747.7|85798.3|85748.3|85797|85747|7
1635912650000|2021-11-03 04:10:50|85799.5|85749.5|85795.4|85745.4|85799.5|85749.5|85794.1|85744.1|21
1635912660000|2021-11-03 04:11:00|85797.1|85747.1|85799.3|85749.3|85799.3|85749.3|85794.8|85744.8|17
1635912670000|2021-11-03 04:11:10|85796.5|85746.5|85799|85749|85799.1|85749.1|85796.5|85746.5|11
1635912680000|2021-11-03 04:11:20|85798.3|85748.3|85795.3|85745.3|85798.3|85748.3|85794.9|85744.9|13
1635912690000|2021-11-03 04:11:30|85795|85745|85797.2|85747.2|85797.2|85747.2|85795|85745|16
1635912700000|2021-11-03 04:11:40|85796.1|85746.1|85795.3|85745.3|85798.3|85748.3|85795.2|85745.2|12
1635912710000|2021-11-03 04:11:50|85795|85745|85798.9|85748.9|85799|85749|85795|85745|11
1635912720000|2021-11-03 04:12:00|85799.4|85749.4|85799.5|85749.5|85800.8|85750.8|85797.7|85747.7|20
1635912730000|2021-11-03 04:12:10|85801.2|85751.2|85798.9|85748.9|85801.4|85751.4|85798.7|85748.7|8
1635912740000|2021-11-03 04:12:20|85801.5|85751.5|85799.5|85749.5|85801.5|85751.5|85799.5|85749.5|16
1635912750000|2021-11-03 04:12:30|85799.9|85749.9|85799.4|85749.4|85800.3|85750.3|85798.6|85748.6|9
1635912760000|2021-11-03 04:12:40|85801|85751|85799.9|85749.9|85801.6|85751.6|85798.6|85748.6|12
1635912770000|2021-11-03 04:12:50|85799.4|85749.4|85800.1|85750.1|85800.8|85750.8|85798.5|85748.5|15
1635912780000|2021-11-03 04:13:00|85800.3|85750.3|85796.1|85746.1|85800.9|85750.9|85795.7|85745.7|22
1635912790000|2021-11-03 04:13:10|85797.2|85747.2|85795.9|85745.9|85798.5|85748.5|85795.9|85745.9|13
1635912800000|2021-11-03 04:13:20|85795.5|85745.5|85797.6|85747.6|85797.7|85747.7|85795.5|85745.5|9
1635912810000|2021-11-03 04:13:30|85797.7|85747.7|85796.4|85746.4|85799.5|85749.5|85795.5|85745.5|14
1635912820000|2021-11-03 04:13:40|85798.6|85748.6|85798.1|85748.1|85798.7|85748.7|85797|85747|7
1635912830000|2021-11-03 04:13:50|85797.3|85747.3|85799.3|85749.3|85799.3|85749.3|85795.8|85745.8|13
1635912840000|2021-11-03 04:14:00|85798.5|85748.5|85801.1|85751.1|85801.1|85751.1|85796.2|85746.2|15
1635912850000|2021-11-03 04:14:10|85801|85751|85801.1|85751.1|85801.6|85751.6|85800.1|85750.1|11
1635912860000|2021-11-03 04:14:20|85801|85751|85800.4|85750.4|85801.7|85751.7|85798.7|85748.7|14
1635912870000|2021-11-03 04:14:30|85802|85752|85801.2|85751.2|85805.8|85755.8|85800.7|85750.7|25
1635912880000|2021-11-03 04:14:40|85801|85751|85802.1|85752.1|85803.7|85753.7|85800.8|85750.8|12
1635912890000|2021-11-03 04:14:50|85800.7|85750.7|85803.4|85753.4|85803.7|85753.7|85800.7|85750.7|17
1635912900000|2021-11-03 04:15:00|85802.7|85752.7|85804|85754|85804.1|85754.1|85801.3|85751.3|29
1635912910000|2021-11-03 04:15:10|85804.2|85754.2|85803.9|85753.9|85804.3|85754.3|85801.2|85751.2|11
1635912920000|2021-11-03 04:15:20|85804.6|85754.6|85803.9|85753.9|85804.6|85754.6|85802.1|85752.1|13
1635912930000|2021-11-03 04:15:30|85804.1|85754.1|85804|85754|85804.7|85754.7|85802.7|85752.7|14
1635912940000|2021-11-03 04:15:40|85805.2|85755.2|85805.2|85755.2|85805.4|85755.4|85803.7|85753.7|8
1635912950000|2021-11-03 04:15:50|85804.3|85754.3|85805.2|85755.2|85805.2|85755.2|85803.5|85753.5|13
1635912960000|2021-11-03 04:16:00|85804.5|85754.5|85803.3|85753.3|85805.6|85755.6|85802.5|85752.5|13
1635912970000|2021-11-03 04:16:10|85805.8|85755.8|85802.9|85752.9|85805.8|85755.8|85802.3|85752.3|9
1635912980000|2021-11-03 04:16:20|85802.4|85752.4|85798.1|85748.1|85803.9|85753.9|85798|85748|21
1635912990000|2021-11-03 04:16:30|85798.4|85748.4|85795.9|85745.9|85800|85750|85795.9|85745.9|31
1635913000000|2021-11-03 04:16:40|85796.6|85746.6|85795.4|85745.4|85798.9|85748.9|85795|85745|8
1635913010000|2021-11-03 04:16:50|85795.5|85745.5|85797.6|85747.6|85797.6|85747.6|85794.9|85744.9|10
1635913020000|2021-11-03 04:17:00|85797.7|85747.7|85798.2|85748.2|85798.2|85748.2|85794.2|85744.2|24
1635913030000|2021-11-03 04:17:10|85798.5|85748.5|85799|85749|85801|85751|85798.1|85748.1|12
1635913040000|2021-11-03 04:17:20|85798.3|85748.3|85799.1|85749.1|85800.1|85750.1|85796.7|85746.7|11
1635913050000|2021-11-03 04:17:30|85800.1|85750.1|85799.2|85749.2|85800.6|85750.6|85797.1|85747.1|11
1635913060000|2021-11-03 04:17:40|85799.6|85749.6|85800|85750|85800.5|85750.5|85798.7|85748.7|11
1635913070000|2021-11-03 04:17:50|85800.9|85750.9|85799.5|85749.5|85800.9|85750.9|85799|85749|7
1635913080000|2021-11-03 04:18:00|85798|85748|85799.3|85749.3|85800|85750|85797.9|85747.9|5
1635913090000|2021-11-03 04:18:10|85799.2|85749.2|85796.2|85746.2|85800.9|85750.9|85796.2|85746.2|22
1635913100000|2021-11-03 04:18:20|85797|85747|85798.8|85748.8|85800.1|85750.1|85794.4|85744.4|9
1635913110000|2021-11-03 04:18:30|85800.5|85750.5|85799.5|85749.5|85800.5|85750.5|85797.2|85747.2|8
1635913120000|2021-11-03 04:18:40|85799.2|85749.2|85800.1|85750.1|85800.6|85750.6|85799.2|85749.2|6
1635913130000|2021-11-03 04:18:50|85798.3|85748.3|85801|85751|85801|85751|85798.3|85748.3|8
1635913140000|2021-11-03 04:19:00|85800|85750|85803.5|85753.5|85803.5|85753.5|85799.7|85749.7|24
1635913150000|2021-11-03 04:19:10|85803.2|85753.2|85804.4|85754.4|85809.1|85759.1|85802.3|85752.3|18
1635913160000|2021-11-03 04:19:20|85804.1|85754.1|85804.6|85754.6|85805.7|85755.7|85803.5|85753.5|18
1635913170000|2021-11-03 04:19:30|85805.1|85755.1|85804.4|85754.4|85806.1|85756.1|85803.7|85753.7|20
1635913180000|2021-11-03 04:19:40|85804.1|85754.1|85805.7|85755.7|85805.7|85755.7|85804.1|85754.1|12
1635913190000|2021-11-03 04:19:50|85803.3|85753.3|85806.1|85756.1|85806.1|85756.1|85802.8|85752.8|8
1635913200000|2021-11-03 04:20:00|85804.8|85754.8|85805.3|85755.3|85806.8|85756.8|85803.3|85753.3|19
1635913210000|2021-11-03 04:20:10|85805.7|85755.7|85801.2|85751.2|85806.7|85756.7|85798.3|85748.3|29
1635913220000|2021-11-03 04:20:20|85800.6|85750.6|85801.3|85751.3|85802.8|85752.8|85798.9|85748.9|24
1635913230000|2021-11-03 04:20:30|85802.3|85752.3|85800.7|85750.7|85802.5|85752.5|85799.7|85749.7|10
1635913240000|2021-11-03 04:20:40|85801.9|85751.9|85800.5|85750.5|85801.9|85751.9|85798.8|85748.8|12
1635913250000|2021-11-03 04:20:50|85799.8|85749.8|85801.3|85751.3|85801.3|85751.3|85799.2|85749.2|9
1635913260000|2021-11-03 04:21:00|85800.7|85750.7|85802.9|85752.9|85802.9|85752.9|85800.6|85750.6|15
1635913270000|2021-11-03 04:21:10|85802.8|85752.8|85802|85752|85803.9|85753.9|85800.2|85750.2|23
1635913280000|2021-11-03 04:21:20|85802.6|85752.6|85805|85755|85805.5|85755.5|85802.6|85752.6|8
1635913290000|2021-11-03 04:21:30|85805.1|85755.1|85801.7|85751.7|85805.6|85755.6|85801.7|85751.7|19
1635913300000|2021-11-03 04:21:40|85801.2|85751.2|85798.6|85748.6|85801.7|85751.7|85796.4|85746.4|30
1635913310000|2021-11-03 04:21:50|85798.3|85748.3|85801.3|85751.3|85801.3|85751.3|85797.4|85747.4|18
1635913320000|2021-11-03 04:22:00|85799.2|85749.2|85799|85749|85800.7|85750.7|85797.1|85747.1|23
1635913330000|2021-11-03 04:22:10|85800.5|85750.5|85801.5|85751.5|85805.5|85755.5|85800.1|85750.1|22
1635913340000|2021-11-03 04:22:20|85802.5|85752.5|85804.7|85754.7|85804.7|85754.7|85802.5|85752.5|7
1635913350000|2021-11-03 04:22:30|85804.1|85754.1|85800.6|85750.6|85804.2|85754.2|85800.5|85750.5|11
1635913360000|2021-11-03 04:22:40|85800.8|85750.8|85797.4|85747.4|85803.9|85753.9|85797.4|85747.4|11
1635913370000|2021-11-03 04:22:50|85799.6|85749.6|85800.6|85750.6|85801.3|85751.3|85798.4|85748.4|23
1635913380000|2021-11-03 04:23:00|85800.4|85750.4|85801.9|85751.9|85802.3|85752.3|85799.6|85749.6|12
1635913390000|2021-11-03 04:23:10|85802.1|85752.1|85800.9|85750.9|85802.1|85752.1|85798.4|85748.4|10
1635913400000|2021-11-03 04:23:20|85799.1|85749.1|85799.2|85749.2|85800.4|85750.4|85798.2|85748.2|18
1635913410000|2021-11-03 04:23:30|85798.9|85748.9|85801.2|85751.2|85801.4|85751.4|85798.9|85748.9|8
1635913420000|2021-11-03 04:23:40|85801.8|85751.8|85795.7|85745.7|85801.8|85751.8|85794.6|85744.6|25
1635913430000|2021-11-03 04:23:50|85794.5|85744.5|85797.6|85747.6|85798.2|85748.2|85794.5|85744.5|17
1635913440000|2021-11-03 04:24:00|85797.9|85747.9|85795.8|85745.8|85799.8|85749.8|85795|85745|20
1635913450000|2021-11-03 04:24:10|85793.8|85743.8|85795.1|85745.1|85797.7|85747.7|85793.8|85743.8|13
1635913460000|2021-11-03 04:24:20|85796.4|85746.4|85793.4|85743.4|85796.9|85746.9|85789.1|85739.1|19
1635913470000|2021-11-03 04:24:30|85793.7|85743.7|85797.9|85747.9|85798.1|85748.1|85793.2|85743.2|7
1635913480000|2021-11-03 04:24:40|85790.2|85740.2|85790.2|85740.2|85792.9|85742.9|85790.2|85740.2|11
1635913490000|2021-11-03 04:24:50|85790.3|85740.3|85791.3|85741.3|85791.3|85741.3|85789.1|85739.1|17
1635913500000|2021-11-03 04:25:00|85792.3|85742.3|85792.7|85742.7|85793.7|85743.7|85790.1|85740.1|12
1635913510000|2021-11-03 04:25:10|85793.3|85743.3|85791.3|85741.3|85793.4|85743.4|85790.9|85740.9|25
1635913520000|2021-11-03 04:25:20|85795.6|85745.6|85791|85741|85796.3|85746.3|85791|85741|13
1635913530000|2021-11-03 04:25:30|85790.9|85740.9|85791.6|85741.6|85792.3|85742.3|85790.3|85740.3|14
1635913540000|2021-11-03 04:25:40|85792.8|85742.8|85791.2|85741.2|85793.6|85743.6|85791.2|85741.2|12
1635913550000|2021-11-03 04:25:50|85791.5|85741.5|85791.6|85741.6|85793.2|85743.2|85791.5|85741.5|10
1635913560000|2021-11-03 04:26:00|85791.1|85741.1|85793.8|85743.8|85794.9|85744.9|85791.1|85741.1|10
1635913570000|2021-11-03 04:26:10|85794.6|85744.6|85791.7|85741.7|85794.9|85744.9|85790.2|85740.2|10
1635913580000|2021-11-03 04:26:20|85792.1|85742.1|85791.4|85741.4|85792.1|85742.1|85790.8|85740.8|6
1635913590000|2021-11-03 04:26:30|85790.9|85740.9|85793.4|85743.4|85794.2|85744.2|85790.9|85740.9|10
1635913600000|2021-11-03 04:26:40|85792.2|85742.2|85791.2|85741.2|85793.2|85743.2|85791.2|85741.2|11
1635913610000|2021-11-03 04:26:50|85792.6|85742.6|85790.5|85740.5|85793.6|85743.6|85790.5|85740.5|13
1635913620000|2021-11-03 04:27:00|85790.4|85740.4|85788.3|85738.3|85791.3|85741.3|85786.9|85736.9|23
1635913630000|2021-11-03 04:27:10|85789|85739|85788.7|85738.7|85790.2|85740.2|85786.1|85736.1|17
1635913640000|2021-11-03 04:27:20|85786.9|85736.9|85788.5|85738.5|85788.7|85738.7|85786.5|85736.5|11
1635913650000|2021-11-03 04:27:30|85788.7|85738.7|85788.2|85738.2|85788.7|85738.7|85787|85737|14
1635913660000|2021-11-03 04:27:40|85787.1|85737.1|85786.8|85736.8|85790.6|85740.6|85785.1|85735.1|17
1635913670000|2021-11-03 04:27:50|85788.2|85738.2|85782.9|85732.9|85788.2|85738.2|85782.9|85732.9|15
1635913680000|2021-11-03 04:28:00|85784.8|85734.8|85787.2|85737.2|85788.4|85738.4|85783.7|85733.7|12
1635913690000|2021-11-03 04:28:10|85788|85738|85785.7|85735.7|85788|85738|85785|85735|9
1635913700000|2021-11-03 04:28:20|85787.4|85737.4|85785.3|85735.3|85788.2|85738.2|85784.7|85734.7|18
1635913710000|2021-11-03 04:28:30|85785.4|85735.4|85787|85737|85788.1|85738.1|85784.3|85734.3|17
1635913720000|2021-11-03 04:28:40|85787.7|85737.7|85790.8|85740.8|85790.8|85740.8|85785.7|85735.7|18
1635913730000|2021-11-03 04:28:50|85788.5|85738.5|85791.2|85741.2|85793|85743|85788.5|85738.5|18
1635913740000|2021-11-03 04:29:00|85791.6|85741.6|85789.8|85739.8|85792.4|85742.4|85788.5|85738.5|22
1635913750000|2021-11-03 04:29:10|85790.5|85740.5|85790.3|85740.3|85791.4|85741.4|85789.9|85739.9|12
1635913760000|2021-11-03 04:29:20|85790.8|85740.8|85791|85741|85792.6|85742.6|85788.8|85738.8|9
1635913770000|2021-11-03 04:29:30|85792.2|85742.2|85789.5|85739.5|85792.5|85742.5|85789.3|85739.3|13
1635913780000|2021-11-03 04:29:40|85790|85740|85788.7|85738.7|85791.3|85741.3|85788.6|85738.6|14
1635913790000|2021-11-03 04:29:50|85789.5|85739.5|85788.5|85738.5|85789.5|85739.5|85787.8|85737.8|24
1635913800000|2021-11-03 04:30:00|85788.8|85738.8|85789.4|85739.4|85791.3|85741.3|85787.2|85737.2|19
1635913810000|2021-11-03 04:30:10|85788.6|85738.6|85785.8|85735.8|85789.3|85739.3|85785.7|85735.7|21
1635913820000|2021-11-03 04:30:20|85785.6|85735.6|85787.6|85737.6|85791.5|85741.5|85782.9|85732.9|17
1635913830000|2021-11-03 04:30:30|85784.4|85734.4|85782.1|85732.1|85786.6|85736.6|85782.1|85732.1|22
1635913840000|2021-11-03 04:30:40|85782.3|85732.3|85782.7|85732.7|85783.3|85733.3|85779.7|85729.7|19
1635913850000|2021-11-03 04:30:50|85783.3|85733.3|85783.7|85733.7|85785|85735|85783.3|85733.3|13
1635913860000|2021-11-03 04:31:00|85783.5|85733.5|85783.4|85733.4|85785|85735|85783|85733|15
1635913870000|2021-11-03 04:31:10|85782.6|85732.6|85789.3|85739.3|85789.3|85739.3|85782.6|85732.6|22
1635913880000|2021-11-03 04:31:20|85789.4|85739.4|85785.1|85735.1|85789.5|85739.5|85784|85734|13
1635913890000|2021-11-03 04:31:30|85785.3|85735.3|85788|85738|85788|85738|85785.3|85735.3|13
1635913900000|2021-11-03 04:31:40|85786.6|85736.6|85786.5|85736.5|85786.9|85736.9|85784.8|85734.8|15
1635913910000|2021-11-03 04:31:50|85788.1|85738.1|85786.5|85736.5|85789|85739|85786|85736|11
1635913920000|2021-11-03 04:32:00|85786.7|85736.7|85785.5|85735.5|85788.5|85738.5|85785.3|85735.3|24
1635913930000|2021-11-03 04:32:10|85785.8|85735.8|85785|85735|85788.5|85738.5|85784.1|85734.1|10
1635913940000|2021-11-03 04:32:20|85786.1|85736.1|85785.2|85735.2|85787.3|85737.3|85784.5|85734.5|17
1635913950000|2021-11-03 04:32:30|85785.3|85735.3|85788|85738|85789.9|85739.9|85785.3|85735.3|8
1635913960000|2021-11-03 04:32:40|85789.2|85739.2|85785.2|85735.2|85789.4|85739.4|85785.2|85735.2|15
1635913970000|2021-11-03 04:32:50|85785.3|85735.3|85785.7|85735.7|85786.4|85736.4|85784.5|85734.5|12
1635913980000|2021-11-03 04:33:00|85785.8|85735.8|85788.8|85738.8|85788.8|85738.8|85785.5|85735.5|14
1635913990000|2021-11-03 04:33:10|85788.3|85738.3|85785.8|85735.8|85788.5|85738.5|85785.4|85735.4|18
1635914000000|2021-11-03 04:33:20|85785.2|85735.2|85787.3|85737.3|85787.8|85737.8|85784.2|85734.2|18
1635914010000|2021-11-03 04:33:30|85785.8|85735.8|85787.5|85737.5|85788.9|85738.9|85785.8|85735.8|9
1635914020000|2021-11-03 04:33:40|85788.4|85738.4|85789.7|85739.7|85789.7|85739.7|85787|85737|19
1635914030000|2021-11-03 04:33:50|85789.4|85739.4|85792.3|85742.3|85792.3|85742.3|85788.1|85738.1|8
1635914040000|2021-11-03 04:34:00|85792.7|85742.7|85790.8|85740.8|85792.7|85742.7|85785.7|85735.7|30
1635914050000|2021-11-03 04:34:10|85791.9|85741.9|85788.7|85738.7|85792.2|85742.2|85788.7|85738.7|7
1635914060000|2021-11-03 04:34:20|85789.5|85739.5|85789.6|85739.6|85791|85741|85788.2|85738.2|10
1635914070000|2021-11-03 04:34:30|85789.8|85739.8|85789|85739|85789.8|85739.8|85786.6|85736.6|13
1635914080000|2021-11-03 04:34:40|85788|85738|85789.3|85739.3|85789.7|85739.7|85788|85738|19
1635914090000|2021-11-03 04:34:50|85788.4|85738.4|85791.6|85741.6|85791.8|85741.8|85787.3|85737.3|14
1635914100000|2021-11-03 04:35:00|85790.5|85740.5|85791.9|85741.9|85792.3|85742.3|85788.8|85738.8|9
1635914110000|2021-11-03 04:35:10|85789.7|85739.7|85791.2|85741.2|85791.5|85741.5|85788.9|85738.9|27
1635914120000|2021-11-03 04:35:20|85789.7|85739.7|85792.5|85742.5|85792.5|85742.5|85789.5|85739.5|4
1635914130000|2021-11-03 04:35:30|85793.5|85743.5|85790.8|85740.8|85794.1|85744.1|85790.3|85740.3|15
1635914140000|2021-11-03 04:35:40|85790.5|85740.5|85790.7|85740.7|85795.5|85745.5|85790.1|85740.1|17
1635914150000|2021-11-03 04:35:50|85789.6|85739.6|85789.6|85739.6|85791.5|85741.5|85789.3|85739.3|14
1635914160000|2021-11-03 04:36:00|85790|85740|85787.6|85737.6|85790.9|85740.9|85786.5|85736.5|11
1635914170000|2021-11-03 04:36:10|85786.2|85736.2|85787.2|85737.2|85788.8|85738.8|85786.2|85736.2|5
1635914180000|2021-11-03 04:36:20|85789.1|85739.1|85788.3|85738.3|85792.5|85742.5|85788.3|85738.3|7
1635914190000|2021-11-03 04:36:30|85789.5|85739.5|85789.1|85739.1|85790.9|85740.9|85787.8|85737.8|10
1635914200000|2021-11-03 04:36:40|85789.2|85739.2|85790.2|85740.2|85792.1|85742.1|85788.8|85738.8|10
1635914210000|2021-11-03 04:36:50|85790.6|85740.6|85789.7|85739.7|85797.4|85747.4|85788.6|85738.6|6
1635914220000|2021-11-03 04:37:00|85788.6|85738.6|85789.8|85739.8|85791.1|85741.1|85788.6|85738.6|20
1635914230000|2021-11-03 04:37:10|85790.9|85740.9|85789.2|85739.2|85791|85741|85788|85738|10
1635914240000|2021-11-03 04:37:20|85789.7|85739.7|85788.9|85738.9|85790.6|85740.6|85788.7|85738.7|12
1635914250000|2021-11-03 04:37:30|85788.7|85738.7|85792.1|85742.1|85793.1|85743.1|85788.7|85738.7|6
1635914260000|2021-11-03 04:37:40|85793.1|85743.1|85787.7|85737.7|85793.1|85743.1|85786.6|85736.6|7
1635914270000|2021-11-03 04:37:50|85788.9|85738.9|85788.4|85738.4|85788.9|85738.9|85786.9|85736.9|7
1635914280000|2021-11-03 04:38:00|85786.2|85736.2|85790|85740|85790.5|85740.5|85786.2|85736.2|7
1635914290000|2021-11-03 04:38:10|85788.4|85738.4|85789.8|85739.8|85790.5|85740.5|85788.4|85738.4|5
1635914300000|2021-11-03 04:38:20|85790.5|85740.5|85791.3|85741.3|85791.3|85741.3|85790.5|85740.5|3
1635914310000|2021-11-03 04:38:30|85789|85739|85792|85742|85792|85742|85789|85739|2
1635914320000|2021-11-03 04:38:40|85793.2|85743.2|85792.1|85742.1|85793.2|85743.2|85792.1|85742.1|4
1635914330000|2021-11-03 04:38:50|85788.6|85738.6|85787.4|85737.4|85794.7|85744.7|85787.4|85737.4|8
1635914340000|2021-11-03 04:39:00|85789.1|85739.1|85789.1|85739.1|85789.8|85739.8|85787.6|85737.6|6
1635914350000|2021-11-03 04:39:10|85785.6|85735.6|85790.1|85740.1|85790.1|85740.1|85785.6|85735.6|11
1635914360000|2021-11-03 04:39:20|85789.9|85739.9|85792.6|85742.6|85794.8|85744.8|85789.7|85739.7|9
1635914370000|2021-11-03 04:39:30|85790.1|85740.1|85789.8|85739.8|85793.4|85743.4|85788.9|85738.9|12
1635914380000|2021-11-03 04:39:40|85791.7|85741.7|85792.4|85742.4|85794.7|85744.7|85790.6|85740.6|25
1635914390000|2021-11-03 04:39:50|85795.7|85745.7|85794.4|85744.4|85795.8|85745.8|85791.6|85741.6|6
1635914400000|2021-11-03 04:40:00|85793.8|85743.8|85793.5|85743.5|85794.8|85744.8|85792.7|85742.7|15
1635914410000|2021-11-03 04:40:10|85793.9|85743.9|85792.2|85742.2|85798.2|85748.2|85792.1|85742.1|11
1635914420000|2021-11-03 04:40:20|85793.4|85743.4|85795|85745|85797.5|85747.5|85791.3|85741.3|18
1635914430000|2021-11-03 04:40:30|85796.2|85746.2|85797.8|85747.8|85799.1|85749.1|85794.4|85744.4|20
1635914440000|2021-11-03 04:40:40|85798|85748|85795.6|85745.6|85798.9|85748.9|85795.6|85745.6|13
1635914450000|2021-11-03 04:40:50|85796.3|85746.3|85796.7|85746.7|85797.1|85747.1|85795.5|85745.5|10
1635914460000|2021-11-03 04:41:00|85796.8|85746.8|85800.2|85750.2|85800.7|85750.7|85796.5|85746.5|21
1635914470000|2021-11-03 04:41:10|85800.4|85750.4|85798.4|85748.4|85801.4|85751.4|85798.4|85748.4|12
1635914480000|2021-11-03 04:41:20|85797.6|85747.6|85798.9|85748.9|85799.8|85749.8|85797.4|85747.4|14
1635914490000|2021-11-03 04:41:30|85798.8|85748.8|85797.1|85747.1|85798.9|85748.9|85795.2|85745.2|17
1635914500000|2021-11-03 04:41:40|85798.6|85748.6|85798|85748|85798.8|85748.8|85796.8|85746.8|10
1635914510000|2021-11-03 04:41:50|85798.2|85748.2|85796.8|85746.8|85798.5|85748.5|85796.2|85746.2|18
1635914520000|2021-11-03 04:42:00|85797.2|85747.2|85798|85748|85798.7|85748.7|85795.6|85745.6|14
1635914530000|2021-11-03 04:42:10|85797.4|85747.4|85799.4|85749.4|85800.7|85750.7|85797.4|85747.4|8
1635914540000|2021-11-03 04:42:20|85797.8|85747.8|85798.3|85748.3|85800.9|85750.9|85797.4|85747.4|14
1635914550000|2021-11-03 04:42:30|85798.5|85748.5|85799.8|85749.8|85800.6|85750.6|85797.3|85747.3|10
1635914560000|2021-11-03 04:42:40|85800.8|85750.8|85799.1|85749.1|85800.8|85750.8|85797.9|85747.9|15
1635914570000|2021-11-03 04:42:50|85798.7|85748.7|85798.9|85748.9|85799.8|85749.8|85798.4|85748.4|14
1635914580000|2021-11-03 04:43:00|85798.8|85748.8|85800.2|85750.2|85802.3|85752.3|85798.8|85748.8|15
1635914590000|2021-11-03 04:43:10|85801.3|85751.3|85796.8|85746.8|85801.4|85751.4|85796.8|85746.8|16
1635914600000|2021-11-03 04:43:20|85797.7|85747.7|85799.3|85749.3|85800.6|85750.6|85796.8|85746.8|16
1635914610000|2021-11-03 04:43:30|85799.1|85749.1|85798.4|85748.4|85800.2|85750.2|85797.6|85747.6|23
1635914620000|2021-11-03 04:43:40|85798.3|85748.3|85798.3|85748.3|85799.4|85749.4|85797.8|85747.8|10
1635914630000|2021-11-03 04:43:50|85799.3|85749.3|85799.7|85749.7|85802.4|85752.4|85798.6|85748.6|17
1635914640000|2021-11-03 04:44:00|85800.1|85750.1|85796.1|85746.1|85800.1|85750.1|85795.8|85745.8|15
1635914650000|2021-11-03 04:44:10|85795.5|85745.5|85796.2|85746.2|85797.7|85747.7|85795.4|85745.4|7
1635914660000|2021-11-03 04:44:20|85796.6|85746.6|85799.2|85749.2|85799.4|85749.4|85796|85746|12
1635914670000|2021-11-03 04:44:30|85799.4|85749.4|85797.9|85747.9|85800.6|85750.6|85796.9|85746.9|7
1635914680000|2021-11-03 04:44:40|85797.8|85747.8|85797.9|85747.9|85799.9|85749.9|85796.9|85746.9|11
1635914690000|2021-11-03 04:44:50|85798.6|85748.6|85798.6|85748.6|85799.3|85749.3|85796.8|85746.8|17
1635914700000|2021-11-03 04:45:00|85801.7|85751.7|85799.4|85749.4|85801.7|85751.7|85796.5|85746.5|14
1635914710000|2021-11-03 04:45:10|85800.4|85750.4|85799.1|85749.1|85800.4|85750.4|85797.8|85747.8|9
1635914720000|2021-11-03 04:45:20|85797.2|85747.2|85797.3|85747.3|85799.4|85749.4|85796|85746|8
1635914730000|2021-11-03 04:45:30|85797.4|85747.4|85798.7|85748.7|85798.7|85748.7|85797|85747|17
1635914740000|2021-11-03 04:45:40|85797.6|85747.6|85797.9|85747.9|85800.1|85750.1|85797.6|85747.6|6
1635914750000|2021-11-03 04:45:50|85798.8|85748.8|85796.8|85746.8|85799.7|85749.7|85795|85745|10
1635914760000|2021-11-03 04:46:00|85798.8|85748.8|85803.4|85753.4|85803.8|85753.8|85798.8|85748.8|6
1635914770000|2021-11-03 04:46:10|85797.6|85747.6|85797.8|85747.8|85799.4|85749.4|85796.1|85746.1|9
1635914780000|2021-11-03 04:46:20|85797|85747|85796.7|85746.7|85797.6|85747.6|85796|85746|16
1635914790000|2021-11-03 04:46:30|85797.2|85747.2|85798.4|85748.4|85798.4|85748.4|85796|85746|21
1635914800000|2021-11-03 04:46:40|85797.5|85747.5|85799.2|85749.2|85799.4|85749.4|85797.2|85747.2|16
1635914810000|2021-11-03 04:46:50|85799.7|85749.7|85798.9|85748.9|85799.7|85749.7|85794.5|85744.5|11
1635914820000|2021-11-03 04:47:00|85799.3|85749.3|85795.4|85745.4|85799.3|85749.3|85795.2|85745.2|13
1635914830000|2021-11-03 04:47:10|85796.1|85746.1|85797.2|85747.2|85798|85748|85796.1|85746.1|13
1635914840000|2021-11-03 04:47:20|85796.7|85746.7|85796.8|85746.8|85797.7|85747.7|85795|85745|6
1635914850000|2021-11-03 04:47:30|85797.1|85747.1|85797.1|85747.1|85799.2|85749.2|85797.1|85747.1|5
1635914860000|2021-11-03 04:47:40|85797.7|85747.7|85796.8|85746.8|85799.5|85749.5|85794.2|85744.2|15
1635914870000|2021-11-03 04:47:50|85797.3|85747.3|85799|85749|85799.6|85749.6|85796.3|85746.3|8
1635914880000|2021-11-03 04:48:00|85797.9|85747.9|85796|85746|85797.9|85747.9|85794|85744|14
1635914890000|2021-11-03 04:48:10|85797.8|85747.8|85797.8|85747.8|85799|85749|85797.7|85747.7|9
1635914900000|2021-11-03 04:48:20|85798.4|85748.4|85796.9|85746.9|85798.5|85748.5|85796.9|85746.9|6
1635914910000|2021-11-03 04:48:30|85797.8|85747.8|85797|85747|85799.3|85749.3|85794.9|85744.9|13
1635914920000|2021-11-03 04:48:40|85798.5|85748.5|85796.1|85746.1|85798.5|85748.5|85794.4|85744.4|9
1635914930000|2021-11-03 04:48:50|85796.5|85746.5|85796.4|85746.4|85797.7|85747.7|85794.1|85744.1|9
1635914940000|2021-11-03 04:49:00|85796.1|85746.1|85798.2|85748.2|85798.6|85748.6|85795.4|85745.4|14
1635914950000|2021-11-03 04:49:10|85798|85748|85797.2|85747.2|85798|85748|85795.7|85745.7|4
1635914960000|2021-11-03 04:49:20|85799.1|85749.1|85800.2|85750.2|85800.2|85750.2|85799.1|85749.1|2
1635914970000|2021-11-03 04:49:30|85799.6|85749.6|85803.3|85753.3|85803.3|85753.3|85795.2|85745.2|7
1635914980000|2021-11-03 04:49:40|85796.7|85746.7|85802|85752|85802|85752|85794.2|85744.2|16
1635914990000|2021-11-03 04:49:50|85803|85753|85801.9|85751.9|85803|85753|85799.1|85749.1|10
1635915000000|2021-11-03 04:50:00|85802.3|85752.3|85797|85747|85802.4|85752.4|85796.4|85746.4|12
1635915010000|2021-11-03 04:50:10|85798.1|85748.1|85798.5|85748.5|85798.8|85748.8|85797.5|85747.5|7
1635915020000|2021-11-03 04:50:20|85800.1|85750.1|85800.6|85750.6|85801.1|85751.1|85799.2|85749.2|8
1635915030000|2021-11-03 04:50:30|85799.8|85749.8|85798.5|85748.5|85800.7|85750.7|85795.7|85745.7|16
1635915040000|2021-11-03 04:50:40|85798.9|85748.9|85798.8|85748.8|85798.9|85748.9|85796|85746|8
1635915050000|2021-11-03 04:50:50|85799.4|85749.4|85796.9|85746.9|85800.7|85750.7|85796.2|85746.2|9
1635915060000|2021-11-03 04:51:00|85797.1|85747.1|85798.7|85748.7|85798.7|85748.7|85796.6|85746.6|16
1635915070000|2021-11-03 04:51:10|85799.3|85749.3|85800.6|85750.6|85801.1|85751.1|85799.3|85749.3|5
1635915080000|2021-11-03 04:51:20|85798.7|85748.7|85799.4|85749.4|85799.8|85749.8|85797.9|85747.9|6
1635915090000|2021-11-03 04:51:30|85798.2|85748.2|85797.5|85747.5|85800.9|85750.9|85796.2|85746.2|16
1635915100000|2021-11-03 04:51:40|85798.4|85748.4|85797.1|85747.1|85801.3|85751.3|85796.8|85746.8|8
1635915110000|2021-11-03 04:51:50|85796.1|85746.1|85799.7|85749.7|85800.9|85750.9|85796.1|85746.1|16
1635915120000|2021-11-03 04:52:00|85799.5|85749.5|85801.5|85751.5|85801.6|85751.6|85799.5|85749.5|10
1635915130000|2021-11-03 04:52:10|85802.4|85752.4|85801.9|85751.9|85802.4|85752.4|85799.9|85749.9|4
1635915140000|2021-11-03 04:52:20|85800.1|85750.1|85802.8|85752.8|85803.7|85753.7|85799.2|85749.2|15
1635915150000|2021-11-03 04:52:30|85803.6|85753.6|85802.8|85752.8|85803.6|85753.6|85802.1|85752.1|10
1635915160000|2021-11-03 04:52:40|85803|85753|85802.8|85752.8|85803.9|85753.9|85799.6|85749.6|10
1635915170000|2021-11-03 04:52:50|85802.7|85752.7|85801.2|85751.2|85803.9|85753.9|85800.6|85750.6|13
1635915180000|2021-11-03 04:53:00|85801.3|85751.3|85802.6|85752.6|85805.1|85755.1|85800.1|85750.1|10
1635915190000|2021-11-03 04:53:10|85802.7|85752.7|85802.6|85752.6|85803.1|85753.1|85799.8|85749.8|16
1635915200000|2021-11-03 04:53:20|85806.5|85756.5|85805.3|85755.3|85807.1|85757.1|85802.3|85752.3|18
1635915210000|2021-11-03 04:53:30|85805.1|85755.1|85802.7|85752.7|85805.1|85755.1|85800.3|85750.3|7
1635915220000|2021-11-03 04:53:40|85803|85753|85804.1|85754.1|85805.2|85755.2|85802.5|85752.5|9
1635915230000|2021-11-03 04:53:50|85803.6|85753.6|85802.7|85752.7|85804.3|85754.3|85802.7|85752.7|8
1635915240000|2021-11-03 04:54:00|85803|85753|85805.1|85755.1|85805.8|85755.8|85802.8|85752.8|16
1635915250000|2021-11-03 04:54:10|85803.4|85753.4|85805.1|85755.1|85805.3|85755.3|85803.1|85753.1|8
1635915260000|2021-11-03 04:54:20|85806.3|85756.3|85805.8|85755.8|85806.3|85756.3|85801.8|85751.8|9
1635915270000|2021-11-03 04:54:30|85805.7|85755.7|85801.9|85751.9|85805.7|85755.7|85800.3|85750.3|13
1635915280000|2021-11-03 04:54:40|85801.4|85751.4|85802.4|85752.4|85802.5|85752.5|85801.1|85751.1|13
1635915290000|2021-11-03 04:54:50|85803.6|85753.6|85802.2|85752.2|85804.7|85754.7|85800.7|85750.7|7
1635915300000|2021-11-03 04:55:00|85801.6|85751.6|85800|85750|85801.6|85751.6|85797.6|85747.6|14
1635915310000|2021-11-03 04:55:10|85799.2|85749.2|85801.5|85751.5|85801.5|85751.5|85797.7|85747.7|12
1635915320000|2021-11-03 04:55:20|85799.7|85749.7|85798.7|85748.7|85800.1|85750.1|85798.7|85748.7|15
1635915330000|2021-11-03 04:55:30|85799.6|85749.6|85800.2|85750.2|85800.9|85750.9|85798.8|85748.8|8
1635915340000|2021-11-03 04:55:40|85799.9|85749.9|85800.3|85750.3|85801.9|85751.9|85798.2|85748.2|13
1635915350000|2021-11-03 04:55:50|85796.5|85746.5|85799.1|85749.1|85800.9|85750.9|85796.5|85746.5|16
1635915360000|2021-11-03 04:56:00|85798|85748|85797.2|85747.2|85800.1|85750.1|85797.2|85747.2|14
1635915370000|2021-11-03 04:56:10|85798.8|85748.8|85799.5|85749.5|85799.5|85749.5|85797.2|85747.2|10
1635915380000|2021-11-03 04:56:20|85800.7|85750.7|85798.9|85748.9|85802.6|85752.6|85798.3|85748.3|12
1635915390000|2021-11-03 04:56:30|85799.5|85749.5|85798.9|85748.9|85801.5|85751.5|85798.9|85748.9|10
1635915400000|2021-11-03 04:56:40|85798.8|85748.8|85801.5|85751.5|85801.8|85751.8|85798.8|85748.8|11
1635915410000|2021-11-03 04:56:50|85801.1|85751.1|85798.5|85748.5|85801.6|85751.6|85798.3|85748.3|9
1635915420000|2021-11-03 04:57:00|85798.3|85748.3|85799|85749|85801.5|85751.5|85796.4|85746.4|23
1635915430000|2021-11-03 04:57:10|85798.3|85748.3|85802.7|85752.7|85802.7|85752.7|85798.3|85748.3|9
1635915440000|2021-11-03 04:57:20|85800.9|85750.9|85798.6|85748.6|85800.9|85750.9|85795.5|85745.5|12
1635915450000|2021-11-03 04:57:30|85798.7|85748.7|85797.7|85747.7|85799.6|85749.6|85797.6|85747.6|18
1635915460000|2021-11-03 04:57:40|85797.4|85747.4|85797.4|85747.4|85799.1|85749.1|85795|85745|21
1635915470000|2021-11-03 04:57:50|85800.5|85750.5|85799.6|85749.6|85800.7|85750.7|85797.4|85747.4|11
1635915480000|2021-11-03 04:58:00|85799.1|85749.1|85796.6|85746.6|85799.1|85749.1|85796.3|85746.3|23
1635915490000|2021-11-03 04:58:10|85797.3|85747.3|85795.5|85745.5|85798.5|85748.5|85793.9|85743.9|9
1635915500000|2021-11-03 04:58:20|85796.6|85746.6|85797.6|85747.6|85797.8|85747.8|85795.8|85745.8|8
1635915510000|2021-11-03 04:58:30|85796.7|85746.7|85795.1|85745.1|85797.1|85747.1|85792.1|85742.1|26
1635915520000|2021-11-03 04:58:40|85793.8|85743.8|85790.5|85740.5|85795.4|85745.4|85789.1|85739.1|36
1635915530000|2021-11-03 04:58:50|85791.8|85741.8|85792.4|85742.4|85793.5|85743.5|85790.5|85740.5|13
1635915540000|2021-11-03 04:59:00|85792.5|85742.5|85790|85740|85792.5|85742.5|85783.6|85733.6|35
1635915550000|2021-11-03 04:59:10|85788.4|85738.4|85787.1|85737.1|85789.6|85739.6|85786.4|85736.4|22
1635915560000|2021-11-03 04:59:20|85785.5|85735.5|85787.6|85737.6|85788.3|85738.3|85785.5|85735.5|5
1635915570000|2021-11-03 04:59:30|85788.4|85738.4|85783.7|85733.7|85790.7|85740.7|85782|85732|26
1635915580000|2021-11-03 04:59:40|85782.9|85732.9|85787.9|85737.9|85787.9|85737.9|85782.9|85732.9|23
1635915590000|2021-11-03 04:59:50|85787.2|85737.2|85787.5|85737.5|85787.7|85737.7|85783.7|85733.7|16
1635915600000|2021-11-03 05:00:00|85786.9|85736.9|85794.2|85744.2|85794.2|85744.2|85785.8|85735.8|48
1635915610000|2021-11-03 05:00:10|85794.4|85744.4|85794.2|85744.2|85796.2|85746.2|85793.3|85743.3|28
1635915620000|2021-11-03 05:00:20|85793.6|85743.6|85795.2|85745.2|85795.9|85745.9|85793.6|85743.6|26
1635915630000|2021-11-03 05:00:30|85794.9|85744.9|85796.4|85746.4|85796.4|85746.4|85794.9|85744.9|10
1635915640000|2021-11-03 05:00:40|85795.8|85745.8|85797.1|85747.1|85798.4|85748.4|85793.8|85743.8|20
1635915650000|2021-11-03 05:00:50|85796.8|85746.8|85796.1|85746.1|85798|85748|85795.9|85745.9|20
1635915660000|2021-11-03 05:01:00|85795.4|85745.4|85794.6|85744.6|85795.6|85745.6|85794.2|85744.2|17
1635915670000|2021-11-03 05:01:10|85795.4|85745.4|85795.8|85745.8|85796|85746|85794.1|85744.1|14
1635915680000|2021-11-03 05:01:20|85796|85746|85794.2|85744.2|85797|85747|85793.4|85743.4|20
1635915690000|2021-11-03 05:01:30|85794.4|85744.4|85756.7|85706.7|85794.4|85744.4|85753.9|85703.9|62
1635915700000|2021-11-03 05:01:40|85757.3|85707.3|85782.7|85732.7|85784.5|85734.5|85754.7|85704.7|41
1635915710000|2021-11-03 05:01:50|85782.9|85732.9|85787.7|85737.7|85787.7|85737.7|85781.5|85731.5|27
1635915720000|2021-11-03 05:02:00|85785.6|85735.6|85789.5|85739.5|85789.6|85739.6|85785.5|85735.5|20
1635915730000|2021-11-03 05:02:10|85790.1|85740.1|85787|85737|85790.3|85740.3|85786|85736|15
1635915740000|2021-11-03 05:02:20|85786.6|85736.6|85787.1|85737.1|85788.2|85738.2|85786.6|85736.6|13
1635915750000|2021-11-03 05:02:30|85789.8|85739.8|85796.9|85746.9|85797.4|85747.4|85789.8|85739.8|43
1635915760000|2021-11-03 05:02:40|85797.2|85747.2|85798.4|85748.4|85799.1|85749.1|85795.6|85745.6|28
1635915770000|2021-11-03 05:02:50|85797.8|85747.8|85796|85746|85799.1|85749.1|85795.3|85745.3|25
1635915780000|2021-11-03 05:03:00|85795.7|85745.7|85797.6|85747.6|85797.6|85747.6|85794.6|85744.6|13
1635915790000|2021-11-03 05:03:10|85797.5|85747.5|85796.5|85746.5|85797.7|85747.7|85794.9|85744.9|9
1635915800000|2021-11-03 05:03:20|85796.3|85746.3|85796.6|85746.6|85799|85749|85794.5|85744.5|21
1635915810000|2021-11-03 05:03:30|85798.6|85748.6|85798.2|85748.2|85800.2|85750.2|85796.8|85746.8|12
1635915820000|2021-11-03 05:03:40|85798.1|85748.1|85797.5|85747.5|85799.2|85749.2|85795.8|85745.8|14
1635915830000|2021-11-03 05:03:50|85797.9|85747.9|85798.5|85748.5|85799.4|85749.4|85795|85745|20
1635915840000|2021-11-03 05:04:00|85798.6|85748.6|85796.4|85746.4|85799.8|85749.8|85796.1|85746.1|22
1635915850000|2021-11-03 05:04:10|85795.7|85745.7|85797.8|85747.8|85798.3|85748.3|85794.6|85744.6|17
1635915860000|2021-11-03 05:04:20|85796.2|85746.2|85795.2|85745.2|85796.2|85746.2|85792.9|85742.9|14
1635915870000|2021-11-03 05:04:30|85794.6|85744.6|85795.4|85745.4|85795.4|85745.4|85793.4|85743.4|12
1635915880000|2021-11-03 05:04:40|85795.6|85745.6|85793.9|85743.9|85797.1|85747.1|85793.7|85743.7|11
1635915890000|2021-11-03 05:04:50|85794.9|85744.9|85793.2|85743.2|85796.2|85746.2|85793.2|85743.2|13
1635915900000|2021-11-03 05:05:00|85792.1|85742.1|85794.8|85744.8|85795.9|85745.9|85791.7|85741.7|16
1635915910000|2021-11-03 05:05:10|85795|85745|85793.5|85743.5|85795|85745|85793|85743|6
1635915920000|2021-11-03 05:05:20|85794.3|85744.3|85795.1|85745.1|85795.3|85745.3|85793.3|85743.3|10
1635915930000|2021-11-03 05:05:30|85794.1|85744.1|85788.5|85738.5|85796.1|85746.1|85785.4|85735.4|22
1635915940000|2021-11-03 05:05:40|85789.6|85739.6|85765.7|85715.7|85789.6|85739.6|85765.7|85715.7|43
1635915950000|2021-11-03 05:05:50|85765.6|85715.6|85768.1|85718.1|85771.2|85721.2|85765.6|85715.6|21
1635915960000|2021-11-03 05:06:00|85768.7|85718.7|85777.7|85727.7|85777.7|85727.7|85762.9|85712.9|36
1635915970000|2021-11-03 05:06:10|85778.2|85728.2|85776.1|85726.1|85778.2|85728.2|85772.8|85722.8|24
1635915980000|2021-11-03 05:06:20|85777.3|85727.3|85775.8|85725.8|85778.2|85728.2|85775.8|85725.8|9
1635915990000|2021-11-03 05:06:30|85777.1|85727.1|85777|85727|85777.5|85727.5|85776.6|85726.6|21
1635916000000|2021-11-03 05:06:40|85777.4|85727.4|85776.5|85726.5|85777.6|85727.6|85776.3|85726.3|12
1635916010000|2021-11-03 05:06:50|85775.9|85725.9|85774.1|85724.1|85777.1|85727.1|85772.7|85722.7|23
1635916020000|2021-11-03 05:07:00|85775.4|85725.4|85773.8|85723.8|85775.4|85725.4|85773.1|85723.1|25
1635916030000|2021-11-03 05:07:10|85773.9|85723.9|85773.1|85723.1|85774.3|85724.3|85773.1|85723.1|14
1635916040000|2021-11-03 05:07:20|85773.5|85723.5|85773.1|85723.1|85774.2|85724.2|85772.2|85722.2|7
1635916050000|2021-11-03 05:07:30|85774|85724|85773.3|85723.3|85775.1|85725.1|85772.6|85722.6|9
1635916060000|2021-11-03 05:07:40|85770.9|85720.9|85771.8|85721.8|85772.1|85722.1|85770.9|85720.9|6
1635916070000|2021-11-03 05:07:50|85770.5|85720.5|85772.2|85722.2|85773.2|85723.2|85770.5|85720.5|9
1635916080000|2021-11-03 05:08:00|85774.3|85724.3|85773.3|85723.3|85774.3|85724.3|85771.9|85721.9|17
1635916090000|2021-11-03 05:08:10|85773.7|85723.7|85772.6|85722.6|85773.7|85723.7|85771.3|85721.3|10
1635916100000|2021-11-03 05:08:20|85771.9|85721.9|85771.9|85721.9|85771.9|85721.9|85770.6|85720.6|11
1635916110000|2021-11-03 05:08:30|85771.4|85721.4|85773.9|85723.9|85774.1|85724.1|85771.1|85721.1|21
1635916120000|2021-11-03 05:08:40|85773.8|85723.8|85773.9|85723.9|85774.8|85724.8|85773.7|85723.7|9
1635916130000|2021-11-03 05:08:50|85773.4|85723.4|85775.2|85725.2|85776.1|85726.1|85773.4|85723.4|15
1635916140000|2021-11-03 05:09:00|85773.2|85723.2|85776.3|85726.3|85779.5|85729.5|85773.2|85723.2|36
1635916150000|2021-11-03 05:09:10|85776.5|85726.5|85776.9|85726.9|85778.5|85728.5|85775.9|85725.9|28
1635916160000|2021-11-03 05:09:20|85778|85728|85779.4|85729.4|85779.8|85729.8|85777.4|85727.4|16
1635916170000|2021-11-03 05:09:30|85778.1|85728.1|85781.8|85731.8|85781.8|85731.8|85778.1|85728.1|7
1635916180000|2021-11-03 05:09:40|85782.1|85732.1|85779.3|85729.3|85782.1|85732.1|85779.3|85729.3|7
1635916190000|2021-11-03 05:09:50|85780.2|85730.2|85780.2|85730.2|85780.3|85730.3|85778.3|85728.3|7
1635916200000|2021-11-03 05:10:00|85784|85734|85783.3|85733.3|85784|85734|85780.5|85730.5|19
1635916210000|2021-11-03 05:10:10|85783.2|85733.2|85778.7|85728.7|85786.7|85736.7|85778.7|85728.7|6
1635916220000|2021-11-03 05:10:20|85780.6|85730.6|85781.9|85731.9|85782.7|85732.7|85780|85730|14
1635916230000|2021-11-03 05:10:30|85781.8|85731.8|85781.6|85731.6|85781.8|85731.8|85779.4|85729.4|11
1635916240000|2021-11-03 05:10:40|85778.8|85728.8|85779.7|85729.7|85782.7|85732.7|85778.8|85728.8|12
1635916250000|2021-11-03 05:10:50|85778.4|85728.4|85781.5|85731.5|85782.3|85732.3|85778.2|85728.2|11
1635916260000|2021-11-03 05:11:00|85779.6|85729.6|85780.9|85730.9|85783.5|85733.5|85779.6|85729.6|8
1635916270000|2021-11-03 05:11:10|85781.2|85731.2|85783.9|85733.9|85783.9|85733.9|85781.2|85731.2|6
1635916280000|2021-11-03 05:11:20|85780.5|85730.5|85783.7|85733.7|85783.7|85733.7|85780.5|85730.5|5
1635916290000|2021-11-03 05:11:30|85783.6|85733.6|85781.9|85731.9|85783.9|85733.9|85778.6|85728.6|10
1635916300000|2021-11-03 05:11:40|85781.7|85731.7|85780.7|85730.7|85783.4|85733.4|85780.1|85730.1|18
1635916310000|2021-11-03 05:11:50|85780.2|85730.2|85780|85730|85781.4|85731.4|85780|85730|23
1635916320000|2021-11-03 05:12:00|85780.1|85730.1|85781|85731|85781.5|85731.5|85780|85730|12
1635916330000|2021-11-03 05:12:10|85781.8|85731.8|85780.1|85730.1|85781.9|85731.9|85780.1|85730.1|8
1635916340000|2021-11-03 05:12:20|85780.3|85730.3|85781.3|85731.3|85781.8|85731.8|85779.3|85729.3|19
1635916350000|2021-11-03 05:12:30|85781.9|85731.9|85781.7|85731.7|85782.8|85732.8|85780.5|85730.5|10
1635916360000|2021-11-03 05:12:40|85782.4|85732.4|85781.3|85731.3|85784|85734|85781.2|85731.2|21
1635916370000|2021-11-03 05:12:50|85782.1|85732.1|85783.4|85733.4|85783.4|85733.4|85780.3|85730.3|12
1635916380000|2021-11-03 05:13:00|85783.5|85733.5|85785.1|85735.1|85785.1|85735.1|85783|85733|10
1635916390000|2021-11-03 05:13:10|85785.3|85735.3|85784.3|85734.3|85785.4|85735.4|85782.9|85732.9|8
1635916400000|2021-11-03 05:13:20|85782.7|85732.7|85781.6|85731.6|85783.8|85733.8|85779.5|85729.5|23
1635916410000|2021-11-03 05:13:30|85779.8|85729.8|85781.6|85731.6|85783.1|85733.1|85779.8|85729.8|15
1635916420000|2021-11-03 05:13:40|85782.3|85732.3|85782.7|85732.7|85782.7|85732.7|85780.9|85730.9|9
1635916430000|2021-11-03 05:13:50|85783.5|85733.5|85783.9|85733.9|85783.9|85733.9|85781|85731|18
1635916440000|2021-11-03 05:14:00|85782.7|85732.7|85782.7|85732.7|85785.1|85735.1|85782.7|85732.7|14
1635916450000|2021-11-03 05:14:10|85782.2|85732.2|85783.3|85733.3|85783.9|85733.9|85781.2|85731.2|17
1635916460000|2021-11-03 05:14:20|85784.3|85734.3|85783.8|85733.8|85784.3|85734.3|85782.3|85732.3|7
1635916470000|2021-11-03 05:14:30|85781.2|85731.2|85780.9|85730.9|85783|85733|85780.7|85730.7|24
1635916480000|2021-11-03 05:14:40|85781|85731|85782.3|85732.3|85782.3|85732.3|85780.6|85730.6|18
1635916490000|2021-11-03 05:14:50|85782.6|85732.6|85779.6|85729.6|85782.6|85732.6|85779.1|85729.1|23
1635916500000|2021-11-03 05:15:00|85779.5|85729.5|85777.9|85727.9|85779.5|85729.5|85777.9|85727.9|21
1635916510000|2021-11-03 05:15:10|85777.5|85727.5|85780|85730|85780|85730|85776.7|85726.7|9
1635916520000|2021-11-03 05:15:20|85780.2|85730.2|85780.8|85730.8|85780.8|85730.8|85779.1|85729.1|14
1635916530000|2021-11-03 05:15:30|85780.9|85730.9|85781.4|85731.4|85781.5|85731.5|85779.6|85729.6|17
1635916540000|2021-11-03 05:15:40|85782.2|85732.2|85779.9|85729.9|85782.7|85732.7|85778.6|85728.6|24
1635916550000|2021-11-03 05:15:50|85780.1|85730.1|85779.3|85729.3|85780.1|85730.1|85778.9|85728.9|9
1635916560000|2021-11-03 05:16:00|85779.7|85729.7|85781|85731|85781|85731|85776.5|85726.5|17
1635916570000|2021-11-03 05:16:10|85783.3|85733.3|85777.9|85727.9|85783.3|85733.3|85776.2|85726.2|13
1635916580000|2021-11-03 05:16:20|85778.1|85728.1|85777.6|85727.6|85778.6|85728.6|85776.4|85726.4|10
1635916590000|2021-11-03 05:16:30|85778.6|85728.6|85779|85729|85779.4|85729.4|85777.5|85727.5|12
1635916600000|2021-11-03 05:16:40|85777.9|85727.9|85776.2|85726.2|85778|85728|85774.6|85724.6|18
1635916610000|2021-11-03 05:16:50|85775.9|85725.9|85775.8|85725.8|85776.7|85726.7|85775.3|85725.3|19
1635916620000|2021-11-03 05:17:00|85775.5|85725.5|85776.3|85726.3|85776.8|85726.8|85774.9|85724.9|24
1635916630000|2021-11-03 05:17:10|85776.2|85726.2|85777.2|85727.2|85777.6|85727.6|85775.5|85725.5|18
1635916640000|2021-11-03 05:17:20|85776.2|85726.2|85775.3|85725.3|85777.3|85727.3|85775.1|85725.1|21
1635916650000|2021-11-03 05:17:30|85775.4|85725.4|85778.8|85728.8|85778.8|85728.8|85775.2|85725.2|17
1635916660000|2021-11-03 05:17:40|85778.9|85728.9|85778.5|85728.5|85779|85729|85777.7|85727.7|17
1635916670000|2021-11-03 05:17:50|85779.1|85729.1|85776.5|85726.5|85781.9|85731.9|85776.5|85726.5|5
1635916680000|2021-11-03 05:18:00|85778.3|85728.3|85777.3|85727.3|85778.3|85728.3|85776.2|85726.2|18
1635916690000|2021-11-03 05:18:10|85777.4|85727.4|85777.7|85727.7|85779|85729|85776.8|85726.8|12
1635916700000|2021-11-03 05:18:20|85779.8|85729.8|85779|85729|85779.8|85729.8|85776.6|85726.6|17
1635916710000|2021-11-03 05:18:30|85778.8|85728.8|85775.8|85725.8|85779.2|85729.2|85775.8|85725.8|13
1635916720000|2021-11-03 05:18:40|85775.7|85725.7|85773|85723|85776.6|85726.6|85773|85723|18
1635916730000|2021-11-03 05:18:50|85774.9|85724.9|85775.3|85725.3|85776.2|85726.2|85774.5|85724.5|13
1635916740000|2021-11-03 05:19:00|85775.2|85725.2|85773.8|85723.8|85775.2|85725.2|85772.7|85722.7|17
1635916750000|2021-11-03 05:19:10|85772.7|85722.7|85777.3|85727.3|85777.7|85727.7|85772.7|85722.7|24
1635916760000|2021-11-03 05:19:20|85777|85727|85778.4|85728.4|85778.8|85728.8|85777|85727|14
1635916770000|2021-11-03 05:19:30|85778.3|85728.3|85778.5|85728.5|85779.2|85729.2|85778|85728|13
1635916780000|2021-11-03 05:19:40|85778|85728|85774.4|85724.4|85778.3|85728.3|85774.4|85724.4|17
1635916790000|2021-11-03 05:19:50|85774.3|85724.3|85773.6|85723.6|85775.8|85725.8|85769.4|85719.4|26
1635916800000|2021-11-03 05:20:00|85773.1|85723.1|85772.9|85722.9|85774.9|85724.9|85772.2|85722.2|11
1635916810000|2021-11-03 05:20:10|85772.6|85722.6|85773.8|85723.8|85773.8|85723.8|85771.8|85721.8|7
1635916820000|2021-11-03 05:20:20|85775.5|85725.5|85775.6|85725.6|85776.1|85726.1|85774.4|85724.4|6
1635916830000|2021-11-03 05:20:30|85774.5|85724.5|85774.4|85724.4|85775.7|85725.7|85771.2|85721.2|16
1635916840000|2021-11-03 05:20:40|85775.2|85725.2|85775.3|85725.3|85775.3|85725.3|85772.8|85722.8|12
1635916850000|2021-11-03 05:20:50|85773.7|85723.7|85774.3|85724.3|85774.7|85724.7|85772.5|85722.5|11
1635916860000|2021-11-03 05:21:00|85774.4|85724.4|85776.7|85726.7|85776.7|85726.7|85774.2|85724.2|8
1635916870000|2021-11-03 05:21:10|85774.8|85724.8|85775.4|85725.4|85775.5|85725.5|85773.9|85723.9|14
1635916880000|2021-11-03 05:21:20|85775.7|85725.7|85776.6|85726.6|85779.6|85729.6|85775.7|85725.7|18
1635916890000|2021-11-03 05:21:30|85776.5|85726.5|85777.2|85727.2|85778.3|85728.3|85775.5|85725.5|20
1635916900000|2021-11-03 05:21:40|85776.9|85726.9|85776.5|85726.5|85777.4|85727.4|85775.6|85725.6|15
1635916910000|2021-11-03 05:21:50|85778|85728|85778.3|85728.3|85778.9|85728.9|85775.4|85725.4|15
1635916920000|2021-11-03 05:22:00|85778.5|85728.5|85779.5|85729.5|85781.6|85731.6|85778.3|85728.3|33
1635916930000|2021-11-03 05:22:10|85780.1|85730.1|85778.9|85728.9|85781.1|85731.1|85778.5|85728.5|17
1635916940000|2021-11-03 05:22:20|85779.4|85729.4|85779.7|85729.7|85780.1|85730.1|85778.4|85728.4|10
1635916950000|2021-11-03 05:22:30|85778.5|85728.5|85780|85730|85780.6|85730.6|85778.1|85728.1|15
1635916960000|2021-11-03 05:22:40|85780.3|85730.3|85778.7|85728.7|85780.3|85730.3|85778.3|85728.3|23
1635916970000|2021-11-03 05:22:50|85778.9|85728.9|85777.4|85727.4|85780.8|85730.8|85777.4|85727.4|22
1635916980000|2021-11-03 05:23:00|85779.2|85729.2|85778.8|85728.8|85780.4|85730.4|85777.6|85727.6|22
1635916990000|2021-11-03 05:23:10|85779.4|85729.4|85780.5|85730.5|85780.5|85730.5|85778.3|85728.3|10
1635917000000|2021-11-03 05:23:20|85778.6|85728.6|85781|85731|85781.2|85731.2|85777.7|85727.7|26
1635917010000|2021-11-03 05:23:30|85781.5|85731.5|85781.7|85731.7|85782.3|85732.3|85779.3|85729.3|15
1635917020000|2021-11-03 05:23:40|85781.9|85731.9|85781.9|85731.9|85782.1|85732.1|85781.2|85731.2|8
1635917030000|2021-11-03 05:23:50|85782|85732|85780.7|85730.7|85782.5|85732.5|85780.6|85730.6|9
1635917040000|2021-11-03 05:24:00|85780.9|85730.9|85779.2|85729.2|85781.9|85731.9|85779.2|85729.2|12
1635917050000|2021-11-03 05:24:10|85779.4|85729.4|85778.5|85728.5|85780.6|85730.6|85778.5|85728.5|18
1635917060000|2021-11-03 05:24:20|85778.1|85728.1|85776.2|85726.2|85778.7|85728.7|85776.2|85726.2|16
1635917070000|2021-11-03 05:24:30|85776.6|85726.6|85778.7|85728.7|85778.7|85728.7|85776.6|85726.6|13
1635917080000|2021-11-03 05:24:40|85780.4|85730.4|85779.9|85729.9|85780.6|85730.6|85777.2|85727.2|14
1635917090000|2021-11-03 05:24:50|85779.7|85729.7|85778.5|85728.5|85780.7|85730.7|85778.5|85728.5|10
1635917100000|2021-11-03 05:25:00|85778.8|85728.8|85778.8|85728.8|85782.5|85732.5|85778.3|85728.3|27
1635917110000|2021-11-03 05:25:10|85778.7|85728.7|85780.2|85730.2|85780.2|85730.2|85778|85728|6
1635917120000|2021-11-03 05:25:20|85777.9|85727.9|85779.9|85729.9|85779.9|85729.9|85777.9|85727.9|12
1635917130000|2021-11-03 05:25:30|85780|85730|85779.5|85729.5|85780.3|85730.3|85778.2|85728.2|18
1635917140000|2021-11-03 05:25:40|85778.8|85728.8|85780.1|85730.1|85781.1|85731.1|85778.8|85728.8|12
1635917150000|2021-11-03 05:25:50|85780.3|85730.3|85780.9|85730.9|85780.9|85730.9|85779.3|85729.3|8
1635917160000|2021-11-03 05:26:00|85781.6|85731.6|85777.5|85727.5|85781.6|85731.6|85777.5|85727.5|14
1635917170000|2021-11-03 05:26:10|85776.7|85726.7|85779.6|85729.6|85780|85730|85776.7|85726.7|17
1635917180000|2021-11-03 05:26:20|85779.4|85729.4|85780.3|85730.3|85780.8|85730.8|85779.1|85729.1|14
1635917190000|2021-11-03 05:26:30|85779.1|85729.1|85779|85729|85781.9|85731.9|85777.3|85727.3|15
1635917200000|2021-11-03 05:26:40|85779.4|85729.4|85781|85731|85781|85731|85778.7|85728.7|8
1635917210000|2021-11-03 05:26:50|85779.3|85729.3|85779.2|85729.2|85779.8|85729.8|85777.7|85727.7|21
1635917220000|2021-11-03 05:27:00|85779.1|85729.1|85779.2|85729.2|85780.1|85730.1|85776.2|85726.2|16
1635917230000|2021-11-03 05:27:10|85776.6|85726.6|85775.4|85725.4|85779.4|85729.4|85774.7|85724.7|22
1635917240000|2021-11-03 05:27:20|85774.8|85724.8|85775.7|85725.7|85777.8|85727.8|85774.8|85724.8|29
1635917250000|2021-11-03 05:27:30|85775|85725|85774.8|85724.8|85775.4|85725.4|85774.1|85724.1|17
1635917260000|2021-11-03 05:27:40|85774.9|85724.9|85773.7|85723.7|85775.4|85725.4|85772.7|85722.7|33
1635917270000|2021-11-03 05:27:50|85773.3|85723.3|85771.6|85721.6|85774.4|85724.4|85771.2|85721.2|32
1635917280000|2021-11-03 05:28:00|85771.4|85721.4|85770.4|85720.4|85771.4|85721.4|85769.7|85719.7|15
1635917290000|2021-11-03 05:28:10|85771|85721|85771|85721|85771.2|85721.2|85769.4|85719.4|10
1635917300000|2021-11-03 05:28:20|85771.2|85721.2|85769.9|85719.9|85771.2|85721.2|85769.6|85719.6|12
1635917310000|2021-11-03 05:28:30|85771.1|85721.1|85770.2|85720.2|85771.1|85721.1|85769.2|85719.2|13
1635917320000|2021-11-03 05:28:40|85770.1|85720.1|85772.1|85722.1|85772.1|85722.1|85768.6|85718.6|36
1635917330000|2021-11-03 05:28:50|85770.8|85720.8|85769.6|85719.6|85771.9|85721.9|85769.4|85719.4|23
1635917340000|2021-11-03 05:29:00|85769.9|85719.9|85769|85719|85770.6|85720.6|85768.4|85718.4|26
1635917350000|2021-11-03 05:29:10|85769.1|85719.1|85773.7|85723.7|85774.1|85724.1|85768.7|85718.7|23
1635917360000|2021-11-03 05:29:20|85774.2|85724.2|85772.8|85722.8|85774.2|85724.2|85770.5|85720.5|14
1635917370000|2021-11-03 05:29:30|85772.7|85722.7|85772.2|85722.2|85773.1|85723.1|85770.6|85720.6|22
1635917380000|2021-11-03 05:29:40|85772.6|85722.6|85771.3|85721.3|85772.6|85722.6|85770.7|85720.7|11
1635917390000|2021-11-03 05:29:50|85770.7|85720.7|85773|85723|85774.3|85724.3|85769.8|85719.8|19
1635917400000|2021-11-03 05:30:00|85773.1|85723.1|85772.2|85722.2|85775.5|85725.5|85771.6|85721.6|35
1635917410000|2021-11-03 05:30:10|85771.9|85721.9|85772.2|85722.2|85773.2|85723.2|85771.9|85721.9|18
1635917420000|2021-11-03 05:30:20|85772.3|85722.3|85772.6|85722.6|85772.8|85722.8|85771.2|85721.2|21
1635917430000|2021-11-03 05:30:30|85771.7|85721.7|85772.6|85722.6|85772.6|85722.6|85769.8|85719.8|29
1635917440000|2021-11-03 05:30:40|85772.7|85722.7|85771.8|85721.8|85773.9|85723.9|85771.6|85721.6|15
1635917450000|2021-11-03 05:30:50|85771.6|85721.6|85770.6|85720.6|85772|85722|85767.7|85717.7|32
1635917460000|2021-11-03 05:31:00|85770.7|85720.7|85772.2|85722.2|85772.6|85722.6|85770.7|85720.7|23
1635917470000|2021-11-03 05:31:10|85772.3|85722.3|85772.6|85722.6|85773|85723|85771.8|85721.8|9
1635917480000|2021-11-03 05:31:20|85771.9|85721.9|85772.1|85722.1|85772.9|85722.9|85771.2|85721.2|17
1635917490000|2021-11-03 05:31:30|85772.8|85722.8|85774.8|85724.8|85775.1|85725.1|85772.8|85722.8|19
1635917500000|2021-11-03 05:31:40|85775|85725|85775.2|85725.2|85776.5|85726.5|85774.4|85724.4|11
1635917510000|2021-11-03 05:31:50|85775.8|85725.8|85774.6|85724.6|85775.8|85725.8|85773.7|85723.7|15
1635917520000|2021-11-03 05:32:00|85774.8|85724.8|85776.5|85726.5|85778.8|85728.8|85774.3|85724.3|17
1635917530000|2021-11-03 05:32:10|85776.2|85726.2|85778.3|85728.3|85778.4|85728.4|85776.2|85726.2|14
1635917540000|2021-11-03 05:32:20|85778.2|85728.2|85777.3|85727.3|85778.9|85728.9|85777.2|85727.2|9
1635917550000|2021-11-03 05:32:30|85777|85727|85775.9|85725.9|85777.6|85727.6|85775.4|85725.4|23
1635917560000|2021-11-03 05:32:40|85775.1|85725.1|85776.4|85726.4|85777.4|85727.4|85774.2|85724.2|20
1635917570000|2021-11-03 05:32:50|85776.3|85726.3|85778.3|85728.3|85778.3|85728.3|85775.9|85725.9|10
1635917580000|2021-11-03 05:33:00|85778.2|85728.2|85775|85725|85778.2|85728.2|85775|85725|12
1635917590000|2021-11-03 05:33:10|85775.3|85725.3|85775.3|85725.3|85776.8|85726.8|85774.7|85724.7|14
1635917600000|2021-11-03 05:33:20|85774.4|85724.4|85777.9|85727.9|85779|85729|85774.4|85724.4|15
1635917610000|2021-11-03 05:33:30|85778|85728|85780|85730|85780|85730|85777.9|85727.9|7
1635917620000|2021-11-03 05:33:40|85779.5|85729.5|85776.3|85726.3|85779.5|85729.5|85775.8|85725.8|4
1635917630000|2021-11-03 05:33:50|85776.2|85726.2|85777.4|85727.4|85777.7|85727.7|85776.2|85726.2|5
1635917640000|2021-11-03 05:34:00|85777.5|85727.5|85776.1|85726.1|85778.3|85728.3|85774.5|85724.5|20
1635917650000|2021-11-03 05:34:10|85775.9|85725.9|85777|85727|85777.4|85727.4|85774.8|85724.8|18
1635917660000|2021-11-03 05:34:20|85777.6|85727.6|85774.7|85724.7|85778.3|85728.3|85774.1|85724.1|11
1635917670000|2021-11-03 05:34:30|85774.8|85724.8|85777.3|85727.3|85777.4|85727.4|85774.8|85724.8|14
1635917680000|2021-11-03 05:34:40|85776.9|85726.9|85777.8|85727.8|85777.8|85727.8|85776.8|85726.8|9
1635917690000|2021-11-03 05:34:50|85777.3|85727.3|85775.8|85725.8|85778.4|85728.4|85775.8|85725.8|14
1635917700000|2021-11-03 05:35:00|85775.9|85725.9|85777.3|85727.3|85777.8|85727.8|85775.8|85725.8|21
1635917710000|2021-11-03 05:35:10|85778.6|85728.6|85776.1|85726.1|85779.2|85729.2|85776.1|85726.1|16
1635917720000|2021-11-03 05:35:20|85775.9|85725.9|85777.1|85727.1|85777.2|85727.2|85774.7|85724.7|16
1635917730000|2021-11-03 05:35:30|85777.9|85727.9|85778.2|85728.2|85778.3|85728.3|85776.4|85726.4|8
1635917740000|2021-11-03 05:35:40|85777.5|85727.5|85778.1|85728.1|85778.1|85728.1|85776.7|85726.7|13
1635917750000|2021-11-03 05:35:50|85778.6|85728.6|85779.9|85729.9|85780|85730|85777.4|85727.4|14
1635917760000|2021-11-03 05:36:00|85779.1|85729.1|85781.6|85731.6|85781.6|85731.6|85779.1|85729.1|24
1635917770000|2021-11-03 05:36:10|85781.5|85731.5|85780.1|85730.1|85782.3|85732.3|85779.8|85729.8|11
1635917780000|2021-11-03 05:36:20|85780|85730|85781.1|85731.1|85781.1|85731.1|85780|85730|3
1635917790000|2021-11-03 05:36:30|85782.4|85732.4|85779.7|85729.7|85782.4|85732.4|85779.3|85729.3|21
1635917800000|2021-11-03 05:36:40|85779.6|85729.6|85779.6|85729.6|85781.4|85731.4|85779.6|85729.6|11
1635917810000|2021-11-03 05:36:50|85779.7|85729.7|85784.6|85734.6|85785.2|85735.2|85779|85729|33
1635917820000|2021-11-03 05:37:00|85784.4|85734.4|85785.8|85735.8|85787.4|85737.4|85783.7|85733.7|19
1635917830000|2021-11-03 05:37:10|85785.6|85735.6|85786.8|85736.8|85787.1|85737.1|85784.7|85734.7|25
1635917840000|2021-11-03 05:37:20|85787|85737|85787.8|85737.8|85787.8|85737.8|85786.9|85736.9|22
1635917850000|2021-11-03 05:37:30|85788.2|85738.2|85788.3|85738.3|85788.4|85738.4|85786.6|85736.6|11
1635917860000|2021-11-03 05:37:40|85788.1|85738.1|85788.5|85738.5|85788.6|85738.6|85787.1|85737.1|14
1635917870000|2021-11-03 05:37:50|85789.9|85739.9|85789.2|85739.2|85791.9|85741.9|85789.2|85739.2|14
1635917880000|2021-11-03 05:38:00|85789|85739|85789.4|85739.4|85789.8|85739.8|85788.2|85738.2|20
1635917890000|2021-11-03 05:38:10|85789.3|85739.3|85790.4|85740.4|85790.4|85740.4|85789.2|85739.2|19
1635917900000|2021-11-03 05:38:20|85790.8|85740.8|85788.2|85738.2|85790.9|85740.9|85787.6|85737.6|14
1635917910000|2021-11-03 05:38:30|85787.7|85737.7|85788.7|85738.7|85789.7|85739.7|85787.5|85737.5|10
1635917920000|2021-11-03 05:38:40|85788.4|85738.4|85790.1|85740.1|85790.1|85740.1|85786.6|85736.6|7
1635917930000|2021-11-03 05:38:50|85790|85740|85789|85739|85790|85740|85788.3|85738.3|9
1635917940000|2021-11-03 05:39:00|85789.1|85739.1|85787.8|85737.8|85789.1|85739.1|85787.6|85737.6|18
1635917950000|2021-11-03 05:39:10|85787.7|85737.7|85788.3|85738.3|85788.8|85738.8|85787.6|85737.6|7
1635917960000|2021-11-03 05:39:20|85788.6|85738.6|85788.9|85738.9|85789.7|85739.7|85787.3|85737.3|25
1635917970000|2021-11-03 05:39:30|85789.4|85739.4|85789.2|85739.2|85790.9|85740.9|85789|85739|13
1635917980000|2021-11-03 05:39:40|85789.4|85739.4|85789.7|85739.7|85789.7|85739.7|85788.5|85738.5|11
1635917990000|2021-11-03 05:39:50|85789.8|85739.8|85792.2|85742.2|85792.2|85742.2|85789.5|85739.5|22
1635918000000|2021-11-03 05:40:00|85791.6|85741.6|85789.7|85739.7|85792.5|85742.5|85789.5|85739.5|22
1635918010000|2021-11-03 05:40:10|85789.4|85739.4|85791.4|85741.4|85791.4|85741.4|85788.2|85738.2|21
1635918020000|2021-11-03 05:40:20|85790.5|85740.5|85789.2|85739.2|85791|85741|85788.8|85738.8|10
1635918030000|2021-11-03 05:40:30|85788.3|85738.3|85790.7|85740.7|85790.8|85740.8|85788.3|85738.3|22
1635918040000|2021-11-03 05:40:40|85790.5|85740.5|85790.6|85740.6|85791.8|85741.8|85790.3|85740.3|19
1635918050000|2021-11-03 05:40:50|85790.9|85740.9|85789.7|85739.7|85790.9|85740.9|85789.7|85739.7|7
1635918060000|2021-11-03 05:41:00|85790.1|85740.1|85791.7|85741.7|85791.7|85741.7|85790.1|85740.1|6
1635918070000|2021-11-03 05:41:10|85791.2|85741.2|85790.9|85740.9|85791.2|85741.2|85790|85740|3
1635918080000|2021-11-03 05:41:20|85791.3|85741.3|85789.2|85739.2|85791.7|85741.7|85788.9|85738.9|5
1635918090000|2021-11-03 05:41:30|85789.6|85739.6|85788.1|85738.1|85789.6|85739.6|85787.5|85737.5|21
1635918100000|2021-11-03 05:41:40|85788.4|85738.4|85787.9|85737.9|85788.4|85738.4|85787|85737|14
1635918110000|2021-11-03 05:41:50|85788.4|85738.4|85790.4|85740.4|85790.4|85740.4|85787.2|85737.2|22
1635918120000|2021-11-03 05:42:00|85789.1|85739.1|85787.7|85737.7|85791.4|85741.4|85787.1|85737.1|19
1635918130000|2021-11-03 05:42:10|85788.6|85738.6|85789.3|85739.3|85789.8|85739.8|85787.6|85737.6|12
1635918140000|2021-11-03 05:42:20|85789.6|85739.6|85789.2|85739.2|85790.2|85740.2|85788.5|85738.5|18
1635918150000|2021-11-03 05:42:30|85788.9|85738.9|85791.4|85741.4|85791.4|85741.4|85788.9|85738.9|10
1635918160000|2021-11-03 05:42:40|85789.2|85739.2|85789.8|85739.8|85790.7|85740.7|85789.1|85739.1|14
1635918170000|2021-11-03 05:42:50|85790.1|85740.1|85790.8|85740.8|85791|85741|85789.8|85739.8|6
1635918180000|2021-11-03 05:43:00|85790|85740|85789.7|85739.7|85790.8|85740.8|85788.6|85738.6|13
1635918190000|2021-11-03 05:43:10|85788.8|85738.8|85788.7|85738.7|85790.3|85740.3|85788.3|85738.3|13
1635918200000|2021-11-03 05:43:20|85789.3|85739.3|85789.4|85739.4|85790|85740|85788.3|85738.3|14
1635918210000|2021-11-03 05:43:30|85789.3|85739.3|85789.3|85739.3|85789.6|85739.6|85787.3|85737.3|22
1635918220000|2021-11-03 05:43:40|85789.9|85739.9|85790.8|85740.8|85790.8|85740.8|85789.1|85739.1|12
1635918230000|2021-11-03 05:43:50|85791.8|85741.8|85791.3|85741.3|85791.8|85741.8|85789.6|85739.6|11
1635918240000|2021-11-03 05:44:00|85789.8|85739.8|85787.5|85737.5|85789.8|85739.8|85786.1|85736.1|27
1635918250000|2021-11-03 05:44:10|85785.1|85735.1|85788.3|85738.3|85788.3|85738.3|85785.1|85735.1|6
1635918260000|2021-11-03 05:44:20|85789|85739|85788.4|85738.4|85789|85739|85787.4|85737.4|4
1635918270000|2021-11-03 05:44:30|85788.3|85738.3|85788.7|85738.7|85789.6|85739.6|85785.9|85735.9|10
1635918280000|2021-11-03 05:44:40|85788.5|85738.5|85788.9|85738.9|85789.1|85739.1|85787.3|85737.3|17
1635918290000|2021-11-03 05:44:50|85788.5|85738.5|85788.8|85738.8|85789|85739|85787.8|85737.8|11
1635918300000|2021-11-03 05:45:00|85788.1|85738.1|85786.9|85736.9|85789.3|85739.3|85786.7|85736.7|24
1635918310000|2021-11-03 05:45:10|85786.3|85736.3|85786.6|85736.6|85787.3|85737.3|85786.2|85736.2|8
1635918320000|2021-11-03 05:45:20|85787.5|85737.5|85788.2|85738.2|85788.2|85738.2|85787|85737|6
1635918330000|2021-11-03 05:45:30|85787.5|85737.5|85786.2|85736.2|85788.4|85738.4|85786.2|85736.2|7
1635918340000|2021-11-03 05:45:40|85788.1|85738.1|85788.7|85738.7|85789.8|85739.8|85784.5|85734.5|10
1635918350000|2021-11-03 05:45:50|85787.3|85737.3|85787.2|85737.2|85789|85739|85786.6|85736.6|12
1635918360000|2021-11-03 05:46:00|85787.4|85737.4|85789.5|85739.5|85790.8|85740.8|85787.4|85737.4|16
1635918370000|2021-11-03 05:46:10|85790.5|85740.5|85788.4|85738.4|85790.5|85740.5|85787.9|85737.9|13
1635918380000|2021-11-03 05:46:20|85791.1|85741.1|85790.4|85740.4|85791.8|85741.8|85790.1|85740.1|5
1635918390000|2021-11-03 05:46:30|85790|85740|85787|85737|85790|85740|85786.7|85736.7|11
1635918400000|2021-11-03 05:46:40|85786.8|85736.8|85788.3|85738.3|85788.9|85738.9|85786.8|85736.8|21
1635918410000|2021-11-03 05:46:50|85786.5|85736.5|85786.5|85736.5|85789.5|85739.5|85786.4|85736.4|11
1635918420000|2021-11-03 05:47:00|85787.1|85737.1|85788.1|85738.1|85788.2|85738.2|85786.6|85736.6|10
1635918430000|2021-11-03 05:47:10|85787.3|85737.3|85787.2|85737.2|85788.4|85738.4|85787.1|85737.1|5
1635918440000|2021-11-03 05:47:20|85787.7|85737.7|85789.1|85739.1|85789.6|85739.6|85787.7|85737.7|10
1635918450000|2021-11-03 05:47:30|85789.7|85739.7|85787.8|85737.8|85789.7|85739.7|85787.7|85737.7|16
1635918460000|2021-11-03 05:47:40|85787.5|85737.5|85788.3|85738.3|85789.1|85739.1|85787.5|85737.5|12
1635918470000|2021-11-03 05:47:50|85788.7|85738.7|85787.2|85737.2|85789.8|85739.8|85787.2|85737.2|7
1635918480000|2021-11-03 05:48:00|85786.5|85736.5|85787.9|85737.9|85788.1|85738.1|85786.5|85736.5|11
1635918490000|2021-11-03 05:48:10|85787.4|85737.4|85789.3|85739.3|85789.5|85739.5|85787|85737|13
1635918500000|2021-11-03 05:48:20|85789.2|85739.2|85788.2|85738.2|85789.8|85739.8|85787.6|85737.6|18
1635918510000|2021-11-03 05:48:30|85787.8|85737.8|85789.6|85739.6|85789.6|85739.6|85787.8|85737.8|14
1635918520000|2021-11-03 05:48:40|85788.2|85738.2|85788.9|85738.9|85789.8|85739.8|85788|85738|25
1635918530000|2021-11-03 05:48:50|85789.4|85739.4|85789.5|85739.5|85790|85740|85788.5|85738.5|8
1635918540000|2021-11-03 05:49:00|85788.5|85738.5|85791.6|85741.6|85792.4|85742.4|85788.1|85738.1|27
1635918550000|2021-11-03 05:49:10|85791.8|85741.8|85792.9|85742.9|85794|85744|85791.7|85741.7|9
1635918560000|2021-11-03 05:49:20|85791.7|85741.7|85792.6|85742.6|85793.2|85743.2|85791.7|85741.7|23
1635918570000|2021-11-03 05:49:30|85792.8|85742.8|85793.2|85743.2|85793.4|85743.4|85792.8|85742.8|11
1635918580000|2021-11-03 05:49:40|85794.7|85744.7|85795.7|85745.7|85795.7|85745.7|85794.7|85744.7|3
1635918590000|2021-11-03 05:49:50|85794.7|85744.7|85791.9|85741.9|85796.9|85746.9|85791.7|85741.7|10
1635918600000|2021-11-03 05:50:00|85793|85743|85795.6|85745.6|85797.9|85747.9|85793|85743|21
1635918610000|2021-11-03 05:50:10|85796.3|85746.3|85795.7|85745.7|85797.3|85747.3|85795.2|85745.2|8
1635918620000|2021-11-03 05:50:20|85795.4|85745.4|85794.3|85744.3|85795.4|85745.4|85793.8|85743.8|17
1635918630000|2021-11-03 05:50:30|85792.9|85742.9|85794.1|85744.1|85794.8|85744.8|85792.1|85742.1|8
1635918640000|2021-11-03 05:50:40|85794.7|85744.7|85793.7|85743.7|85794.7|85744.7|85793.3|85743.3|6
1635918650000|2021-11-03 05:50:50|85795|85745|85794.6|85744.6|85796|85746|85793.4|85743.4|11
1635918660000|2021-11-03 05:51:00|85795.1|85745.1|85794.8|85744.8|85795.5|85745.5|85792.9|85742.9|6
1635918670000|2021-11-03 05:51:10|85796.3|85746.3|85795.9|85745.9|85797.1|85747.1|85793.4|85743.4|11
1635918680000|2021-11-03 05:51:20|85793.6|85743.6|85792.8|85742.8|85795.5|85745.5|85792.8|85742.8|14
1635918690000|2021-11-03 05:51:30|85792.2|85742.2|85793.3|85743.3|85794.9|85744.9|85792.2|85742.2|15
1635918700000|2021-11-03 05:51:40|85794.2|85744.2|85794.1|85744.1|85795.4|85745.4|85794.1|85744.1|8
1635918710000|2021-11-03 05:51:50|85794.2|85744.2|85790.2|85740.2|85795|85745|85789.6|85739.6|20
1635918720000|2021-11-03 05:52:00|85789.3|85739.3|85790.2|85740.2|85792.2|85742.2|85789|85739|26
1635918730000|2021-11-03 05:52:10|85790.1|85740.1|85789.9|85739.9|85791.1|85741.1|85789.5|85739.5|20
1635918740000|2021-11-03 05:52:20|85789.7|85739.7|85788.8|85738.8|85790.9|85740.9|85788.8|85738.8|5
1635918750000|2021-11-03 05:52:30|85789.5|85739.5|85790.3|85740.3|85791.4|85741.4|85789.2|85739.2|12
1635918760000|2021-11-03 05:52:40|85790|85740|85789.8|85739.8|85792.5|85742.5|85789.8|85739.8|16
1635918770000|2021-11-03 05:52:50|85789|85739|85790|85740|85790.1|85740.1|85786.8|85736.8|17
1635918780000|2021-11-03 05:53:00|85789.2|85739.2|85789.4|85739.4|85793.3|85743.3|85789.1|85739.1|8
1635918790000|2021-11-03 05:53:10|85789.8|85739.8|85791|85741|85791|85741|85789|85739|16
1635918800000|2021-11-03 05:53:20|85791.1|85741.1|85793.1|85743.1|85793.2|85743.2|85789.3|85739.3|14
1635918810000|2021-11-03 05:53:30|85791|85741|85792|85742|85793.6|85743.6|85791|85741|18
1635918820000|2021-11-03 05:53:40|85790.1|85740.1|85793.5|85743.5|85794.6|85744.6|85789.3|85739.3|19
1635918830000|2021-11-03 05:53:50|85793.3|85743.3|85790.7|85740.7|85793.3|85743.3|85790.1|85740.1|20
1635918840000|2021-11-03 05:54:00|85790.9|85740.9|85788.3|85738.3|85791|85741|85787|85737|18
1635918850000|2021-11-03 05:54:10|85788.1|85738.1|85788.6|85738.6|85789.3|85739.3|85787.5|85737.5|6
1635918860000|2021-11-03 05:54:20|85788.5|85738.5|85789.6|85739.6|85789.6|85739.6|85787.5|85737.5|9
1635918870000|2021-11-03 05:54:30|85789.5|85739.5|85792.2|85742.2|85792.3|85742.3|85789.5|85739.5|4
1635918880000|2021-11-03 05:54:40|85792.3|85742.3|85793.1|85743.1|85793.1|85743.1|85792.3|85742.3|2
1635918890000|2021-11-03 05:54:50|85791.9|85741.9|85788.7|85738.7|85793.1|85743.1|85788.2|85738.2|8
1635918900000|2021-11-03 05:55:00|85786.3|85736.3|85788.2|85738.2|85788.2|85738.2|85785.2|85735.2|14
1635918910000|2021-11-03 05:55:10|85787.8|85737.8|85788.1|85738.1|85789.2|85739.2|85786.4|85736.4|17
1635918920000|2021-11-03 05:55:20|85786.5|85736.5|85786.3|85736.3|85787.1|85737.1|85785.1|85735.1|22
1635918930000|2021-11-03 05:55:30|85786.1|85736.1|85785.2|85735.2|85786.7|85736.7|85785.2|85735.2|13
1635918940000|2021-11-03 05:55:40|85785.7|85735.7|85783.6|85733.6|85787.1|85737.1|85783.5|85733.5|37
1635918950000|2021-11-03 05:55:50|85783.8|85733.8|85784|85734|85786|85736|85783.8|85733.8|21
1635918960000|2021-11-03 05:56:00|85783.7|85733.7|85784.4|85734.4|85784.7|85734.7|85783.6|85733.6|11
1635918970000|2021-11-03 05:56:10|85784.3|85734.3|85782.7|85732.7|85784.7|85734.7|85782.3|85732.3|19
1635918980000|2021-11-03 05:56:20|85781.4|85731.4|85776.8|85726.8|85783.2|85733.2|85775.2|85725.2|29
1635918990000|2021-11-03 05:56:30|85778.3|85728.3|85777.3|85727.3|85778.8|85728.8|85776.7|85726.7|16
1635919000000|2021-11-03 05:56:40|85777.9|85727.9|85778|85728|85778.8|85728.8|85776.9|85726.9|13
1635919010000|2021-11-03 05:56:50|85778.4|85728.4|85776.4|85726.4|85778.4|85728.4|85776.1|85726.1|21
1635919020000|2021-11-03 05:57:00|85776.8|85726.8|85776|85726|85778.2|85728.2|85775|85725|24
1635919030000|2021-11-03 05:57:10|85775.9|85725.9|85774.1|85724.1|85776.1|85726.1|85773.5|85723.5|21
1635919040000|2021-11-03 05:57:20|85773.9|85723.9|85774.4|85724.4|85775.4|85725.4|85773.6|85723.6|19
1635919050000|2021-11-03 05:57:30|85773.6|85723.6|85771.8|85721.8|85774.1|85724.1|85769.2|85719.2|16
1635919060000|2021-11-03 05:57:40|85776.1|85726.1|85770.1|85720.1|85776.1|85726.1|85768.2|85718.2|21
1635919070000|2021-11-03 05:57:50|85769.5|85719.5|85770|85720|85770.5|85720.5|85769|85719|14
1635919080000|2021-11-03 05:58:00|85770.1|85720.1|85769.5|85719.5|85770.4|85720.4|85768|85718|29
1635919090000|2021-11-03 05:58:10|85769|85719|85764.2|85714.2|85769.9|85719.9|85764.2|85714.2|32
1635919100000|2021-11-03 05:58:20|85764|85714|85766.2|85716.2|85766.2|85716.2|85763.5|85713.5|29
1635919110000|2021-11-03 05:58:30|85766.4|85716.4|85764|85714|85766.4|85716.4|85763.1|85713.1|36
1635919120000|2021-11-03 05:58:40|85763.7|85713.7|85763.8|85713.8|85766.2|85716.2|85763|85713|33
1635919130000|2021-11-03 05:58:50|85763.7|85713.7|85763.9|85713.9|85765.5|85715.5|85761.9|85711.9|34
1635919140000|2021-11-03 05:59:00|85766.4|85716.4|85762.6|85712.6|85766.4|85716.4|85762.6|85712.6|36
1635919150000|2021-11-03 05:59:10|85763|85713|85763.2|85713.2|85763.7|85713.7|85761.7|85711.7|29
1635919160000|2021-11-03 05:59:20|85762.9|85712.9|85761.4|85711.4|85762.9|85712.9|85760.7|85710.7|28
1635919170000|2021-11-03 05:59:30|85761.3|85711.3|85760.3|85710.3|85761.6|85711.6|85759.2|85709.2|31
1635919180000|2021-11-03 05:59:40|85760.1|85710.1|85760.6|85710.6|85762.6|85712.6|85758.7|85708.7|50
1635919190000|2021-11-03 05:59:50|85760.8|85710.8|85760.6|85710.6|85761.5|85711.5|85759.3|85709.3|47
1635919200000|2021-11-03 06:00:00|85760.9|85710.9|85769.3|85719.3|85770.1|85720.1|85760.9|85710.9|49
1635919210000|2021-11-03 06:00:10|85768.9|85718.9|85771|85721|85771|85721|85768.3|85718.3|31
1635919220000|2021-11-03 06:00:20|85771.1|85721.1|85774.4|85724.4|85775.6|85725.6|85769.4|85719.4|37
1635919230000|2021-11-03 06:00:30|85774.8|85724.8|85773.7|85723.7|85774.9|85724.9|85773.4|85723.4|19
1635919240000|2021-11-03 06:00:40|85773.6|85723.6|85773.8|85723.8|85774.2|85724.2|85772.9|85722.9|27
1635919250000|2021-11-03 06:00:50|85773.9|85723.9|85773.1|85723.1|85773.9|85723.9|85772|85722|25
1635919260000|2021-11-03 06:01:00|85772.9|85722.9|85774.1|85724.1|85774.5|85724.5|85772.4|85722.4|27
1635919270000|2021-11-03 06:01:10|85773.4|85723.4|85773.4|85723.4|85773.5|85723.5|85772.7|85722.7|22
1635919280000|2021-11-03 06:01:20|85773.5|85723.5|85773.6|85723.6|85774.1|85724.1|85772.9|85722.9|12
1635919290000|2021-11-03 06:01:30|85772.9|85722.9|85774.6|85724.6|85774.8|85724.8|85772.9|85722.9|19
1635919300000|2021-11-03 06:01:40|85774.8|85724.8|85773.1|85723.1|85774.8|85724.8|85772.8|85722.8|21
1635919310000|2021-11-03 06:01:50|85773|85723|85773.5|85723.5|85773.9|85723.9|85772.7|85722.7|13
1635919320000|2021-11-03 06:02:00|85773.7|85723.7|85773.7|85723.7|85774|85724|85773.2|85723.2|21
1635919330000|2021-11-03 06:02:10|85774|85724|85765.4|85715.4|85774|85724|85765.4|85715.4|39
1635919340000|2021-11-03 06:02:20|85765.3|85715.3|85766|85716|85766.6|85716.6|85765.3|85715.3|18
1635919350000|2021-11-03 06:02:30|85765.8|85715.8|85765.4|85715.4|85766.2|85716.2|85765.4|85715.4|15
1635919360000|2021-11-03 06:02:40|85765.6|85715.6|85767.8|85717.8|85767.8|85717.8|85765.5|85715.5|33
1635919370000|2021-11-03 06:02:50|85766.6|85716.6|85762.3|85712.3|85766.6|85716.6|85761.7|85711.7|30
1635919380000|2021-11-03 06:03:00|85762|85712|85763.6|85713.6|85764.6|85714.6|85762|85712|30
1635919390000|2021-11-03 06:03:10|85763.5|85713.5|85766.2|85716.2|85766.5|85716.5|85763.2|85713.2|25
1635919400000|2021-11-03 06:03:20|85766.1|85716.1|85767.2|85717.2|85767.2|85717.2|85766.1|85716.1|11
1635919410000|2021-11-03 06:03:30|85766.4|85716.4|85769|85719|85769.9|85719.9|85766.4|85716.4|25
1635919420000|2021-11-03 06:03:40|85768.6|85718.6|85768.7|85718.7|85769.4|85719.4|85768.4|85718.4|11
1635919430000|2021-11-03 06:03:50|85768.8|85718.8|85766.8|85716.8|85769.4|85719.4|85766.6|85716.6|18
1635919440000|2021-11-03 06:04:00|85766.6|85716.6|85771.1|85721.1|85771.5|85721.5|85766.6|85716.6|23
1635919450000|2021-11-03 06:04:10|85771.4|85721.4|85771|85721|85771.4|85721.4|85770.6|85720.6|10
1635919460000|2021-11-03 06:04:20|85770.7|85720.7|85772.2|85722.2|85772.3|85722.3|85770.5|85720.5|12
1635919470000|2021-11-03 06:04:30|85772.4|85722.4|85772.1|85722.1|85772.9|85722.9|85771|85721|20
1635919480000|2021-11-03 06:04:40|85771.9|85721.9|85771.5|85721.5|85772.9|85722.9|85771.5|85721.5|15
1635919490000|2021-11-03 06:04:50|85771.6|85721.6|85772.9|85722.9|85773.5|85723.5|85771.5|85721.5|17
1635919500000|2021-11-03 06:05:00|85772.4|85722.4|85773.4|85723.4|85774.2|85724.2|85772.4|85722.4|18
1635919510000|2021-11-03 06:05:10|85774.1|85724.1|85772.7|85722.7|85774.1|85724.1|85772|85722|15
1635919520000|2021-11-03 06:05:20|85772.6|85722.6|85771.7|85721.7|85773.3|85723.3|85771.7|85721.7|17
1635919530000|2021-11-03 06:05:30|85771.9|85721.9|85772.5|85722.5|85773.8|85723.8|85771.5|85721.5|26
1635919540000|2021-11-03 06:05:40|85772.4|85722.4|85772|85722|85773.5|85723.5|85771.9|85721.9|18
1635919550000|2021-11-03 06:05:50|85772.1|85722.1|85772.1|85722.1|85772.6|85722.6|85771.4|85721.4|14
1635919560000|2021-11-03 06:06:00|85772|85722|85772.4|85722.4|85772.5|85722.5|85771.7|85721.7|14
1635919570000|2021-11-03 06:06:10|85772.3|85722.3|85772|85722|85772.8|85722.8|85771.2|85721.2|19
1635919580000|2021-11-03 06:06:20|85771.9|85721.9|85769.8|85719.8|85771.9|85721.9|85768.5|85718.5|20
1635919590000|2021-11-03 06:06:30|85769.5|85719.5|85772.7|85722.7|85773.1|85723.1|85768.9|85718.9|24
1635919600000|2021-11-03 06:06:40|85773.1|85723.1|85773.9|85723.9|85774.2|85724.2|85772.9|85722.9|18
1635919610000|2021-11-03 06:06:50|85774.1|85724.1|85775.5|85725.5|85775.5|85725.5|85774.1|85724.1|21
1635919620000|2021-11-03 06:07:00|85775.6|85725.6|85775.9|85725.9|85776.3|85726.3|85775.6|85725.6|10
1635919630000|2021-11-03 06:07:10|85776.4|85726.4|85774.9|85724.9|85777|85727|85773.6|85723.6|17
1635919640000|2021-11-03 06:07:20|85775.1|85725.1|85776.2|85726.2|85776.2|85726.2|85774.8|85724.8|7
1635919650000|2021-11-03 06:07:30|85774.3|85724.3|85775|85725|85775.9|85725.9|85774.3|85724.3|17
1635919660000|2021-11-03 06:07:40|85775.3|85725.3|85776.8|85726.8|85779|85729|85775.1|85725.1|33
1635919670000|2021-11-03 06:07:50|85777.5|85727.5|85778.7|85728.7|85778.7|85728.7|85777.4|85727.4|16
1635919680000|2021-11-03 06:08:00|85778.6|85728.6|85778|85728|85778.7|85728.7|85777.4|85727.4|16
1635919690000|2021-11-03 06:08:10|85778.2|85728.2|85778.4|85728.4|85778.9|85728.9|85777.2|85727.2|26
1635919700000|2021-11-03 06:08:20|85779|85729|85778.8|85728.8|85779.3|85729.3|85777.9|85727.9|26
1635919710000|2021-11-03 06:08:30|85778.7|85728.7|85745.4|85695.4|85778.7|85728.7|85745.4|85695.4|48
1635919720000|2021-11-03 06:08:40|85745.6|85695.6|85757.3|85707.3|85757.3|85707.3|85736.2|85686.2|62
1635919730000|2021-11-03 06:08:50|85757.9|85707.9|85759.3|85709.3|85759.9|85709.9|85757.2|85707.2|31
1635919740000|2021-11-03 06:09:00|85759.5|85709.5|85756.9|85706.9|85759.5|85709.5|85756.3|85706.3|24
1635919750000|2021-11-03 06:09:10|85757.8|85707.8|85759.2|85709.2|85759.2|85709.2|85757.8|85707.8|13
1635919760000|2021-11-03 06:09:20|85758.7|85708.7|85760.2|85710.2|85760.4|85710.4|85758.7|85708.7|14
1635919770000|2021-11-03 06:09:30|85760.3|85710.3|85760.3|85710.3|85760.9|85710.9|85759.5|85709.5|23
1635919780000|2021-11-03 06:09:40|85759.9|85709.9|85759.6|85709.6|85760.5|85710.5|85759.6|85709.6|17
1635919790000|2021-11-03 06:09:50|85761|85711|85759.9|85709.9|85761.4|85711.4|85759.2|85709.2|15
1635919800000|2021-11-03 06:10:00|85759.3|85709.3|85761|85711|85761.2|85711.2|85759.2|85709.2|22
1635919810000|2021-11-03 06:10:10|85761.1|85711.1|85761.7|85711.7|85762.3|85712.3|85761|85711|17
1635919820000|2021-11-03 06:10:20|85761.9|85711.9|85763.7|85713.7|85764.4|85714.4|85761.9|85711.9|25
1635919830000|2021-11-03 06:10:30|85763.9|85713.9|85762.4|85712.4|85765.1|85715.1|85762.4|85712.4|25
1635919840000|2021-11-03 06:10:40|85761.6|85711.6|85769.9|85719.9|85770.3|85720.3|85761.6|85711.6|26
1635919850000|2021-11-03 06:10:50|85770.1|85720.1|85768|85718|85770.3|85720.3|85766.9|85716.9|17
1635919860000|2021-11-03 06:11:00|85768.1|85718.1|85768|85718|85768.9|85718.9|85766.7|85716.7|20
1635919870000|2021-11-03 06:11:10|85768.1|85718.1|85768.7|85718.7|85769.3|85719.3|85768|85718|21
1635919880000|2021-11-03 06:11:20|85768.9|85718.9|85766.3|85716.3|85769.1|85719.1|85766.3|85716.3|10
1635919890000|2021-11-03 06:11:30|85767|85717|85771.8|85721.8|85771.8|85721.8|85767|85717|25
1635919900000|2021-11-03 06:11:40|85771.1|85721.1|85772.4|85722.4|85772.5|85722.5|85770.7|85720.7|25
1635919910000|2021-11-03 06:11:50|85773|85723|85768.7|85718.7|85773|85723|85768.7|85718.7|25
1635919920000|2021-11-03 06:12:00|85768.8|85718.8|85767.7|85717.7|85770.8|85720.8|85767.7|85717.7|30
1635919930000|2021-11-03 06:12:10|85768.4|85718.4|85766|85716|85768.6|85718.6|85766|85716|28
1635919940000|2021-11-03 06:12:20|85765.8|85715.8|85764.6|85714.6|85766|85716|85764.4|85714.4|24
1635919950000|2021-11-03 06:12:30|85764.4|85714.4|85762.3|85712.3|85765.4|85715.4|85762.3|85712.3|33
1635919960000|2021-11-03 06:12:40|85763.9|85713.9|85766|85716|85766.7|85716.7|85762.8|85712.8|25
1635919970000|2021-11-03 06:12:50|85766.5|85716.5|85766.2|85716.2|85767.7|85717.7|85765.9|85715.9|25
1635919980000|2021-11-03 06:13:00|85766.1|85716.1|85768|85718|85769.1|85719.1|85765.6|85715.6|22
1635919990000|2021-11-03 06:13:10|85767.7|85717.7|85768.2|85718.2|85768.3|85718.3|85767.7|85717.7|15
1635920000000|2021-11-03 06:13:20|85768.3|85718.3|85768.4|85718.4|85769.7|85719.7|85767.5|85717.5|21
1635920010000|2021-11-03 06:13:30|85768.7|85718.7|85769.4|85719.4|85769.4|85719.4|85767.5|85717.5|26
1635920020000|2021-11-03 06:13:40|85769.7|85719.7|85768.3|85718.3|85769.7|85719.7|85767.1|85717.1|20
1635920030000|2021-11-03 06:13:50|85768.2|85718.2|85767.8|85717.8|85768.5|85718.5|85767.6|85717.6|19
1635920040000|2021-11-03 06:14:00|85768.2|85718.2|85765.6|85715.6|85768.9|85718.9|85765.3|85715.3|32
1635920050000|2021-11-03 06:14:10|85765.4|85715.4|85768.6|85718.6|85768.6|85718.6|85765.2|85715.2|31
1635920060000|2021-11-03 06:14:20|85768.5|85718.5|85769.2|85719.2|85769.2|85719.2|85767.6|85717.6|24
1635920070000|2021-11-03 06:14:30|85769.3|85719.3|85770.8|85720.8|85771.1|85721.1|85768.8|85718.8|30
1635920080000|2021-11-03 06:14:40|85769.5|85719.5|85769.7|85719.7|85770.1|85720.1|85768.4|85718.4|21
1635920090000|2021-11-03 06:14:50|85769.4|85719.4|85769.2|85719.2|85769.9|85719.9|85768.4|85718.4|16
1635920100000|2021-11-03 06:15:00|85769.3|85719.3|85771|85721|85771|85721|85768.8|85718.8|15
1635920110000|2021-11-03 06:15:10|85770.1|85720.1|85769.2|85719.2|85770.1|85720.1|85767.9|85717.9|19
1635920120000|2021-11-03 06:15:20|85769.1|85719.1|85766.9|85716.9|85769.8|85719.8|85763.8|85713.8|37
1635920130000|2021-11-03 06:15:30|85767|85717|85764.8|85714.8|85767.2|85717.2|85764.8|85714.8|31
1635920140000|2021-11-03 06:15:40|85764.5|85714.5|85765.9|85715.9|85766.4|85716.4|85764.5|85714.5|25
1635920150000|2021-11-03 06:15:50|85766.1|85716.1|85764.4|85714.4|85766.1|85716.1|85763.2|85713.2|36
1635920160000|2021-11-03 06:16:00|85764.3|85714.3|85766.5|85716.5|85766.5|85716.5|85763.8|85713.8|27
1635920170000|2021-11-03 06:16:10|85766.8|85716.8|85767.8|85717.8|85767.9|85717.9|85766.6|85716.6|11
1635920180000|2021-11-03 06:16:20|85768.1|85718.1|85767.1|85717.1|85768.1|85718.1|85764.2|85714.2|16
1635920190000|2021-11-03 06:16:30|85767.3|85717.3|85767.1|85717.1|85767.3|85717.3|85765.2|85715.2|19
1635920200000|2021-11-03 06:16:40|85767|85717|85766.7|85716.7|85767.3|85717.3|85765.8|85715.8|8
1635920210000|2021-11-03 06:16:50|85766.5|85716.5|85765.9|85715.9|85766.6|85716.6|85763.5|85713.5|10
1635920220000|2021-11-03 06:17:00|85763.7|85713.7|85768.7|85718.7|85768.7|85718.7|85763.7|85713.7|10
1635920230000|2021-11-03 06:17:10|85766.7|85716.7|85772.7|85722.7|85773.4|85723.4|85766.4|85716.4|46
1635920240000|2021-11-03 06:17:20|85772.6|85722.6|85777|85727|85777|85727|85772.3|85722.3|36
1635920250000|2021-11-03 06:17:30|85777.1|85727.1|85773.4|85723.4|85777.7|85727.7|85773.4|85723.4|23
1635920260000|2021-11-03 06:17:40|85773.1|85723.1|85773.5|85723.5|85774.3|85724.3|85773.1|85723.1|20
1635920270000|2021-11-03 06:17:50|85773.2|85723.2|85768.5|85718.5|85773.7|85723.7|85765.5|85715.5|32
1635920280000|2021-11-03 06:18:00|85767.9|85717.9|85770.2|85720.2|85770.2|85720.2|85767.4|85717.4|33
1635920290000|2021-11-03 06:18:10|85770.4|85720.4|85767.9|85717.9|85770.7|85720.7|85767.9|85717.9|28
1635920300000|2021-11-03 06:18:20|85767.8|85717.8|85768.4|85718.4|85769|85719|85767.3|85717.3|28
1635920310000|2021-11-03 06:18:30|85768.2|85718.2|85769.9|85719.9|85772.5|85722.5|85767.6|85717.6|44
1635920320000|2021-11-03 06:18:40|85768.9|85718.9|85769.2|85719.2|85771|85721|85768.7|85718.7|35
1635920330000|2021-11-03 06:18:50|85768.1|85718.1|85768.3|85718.3|85769.3|85719.3|85767.8|85717.8|22
1635920340000|2021-11-03 06:19:00|85768.2|85718.2|85768.4|85718.4|85769.2|85719.2|85767.2|85717.2|24
1635920350000|2021-11-03 06:19:10|85769.7|85719.7|85766.6|85716.6|85769.7|85719.7|85766.6|85716.6|24
1635920360000|2021-11-03 06:19:20|85766.4|85716.4|85766.6|85716.6|85767.4|85717.4|85765.2|85715.2|35
1635920370000|2021-11-03 06:19:30|85766.7|85716.7|85765.8|85715.8|85766.9|85716.9|85765.6|85715.6|21
1635920380000|2021-11-03 06:19:40|85766|85716|85764.5|85714.5|85766|85716|85763.5|85713.5|12
1635920390000|2021-11-03 06:19:50|85765.3|85715.3|85765|85715|85765.7|85715.7|85764.3|85714.3|17
1635920400000|2021-11-03 06:20:00|85764.9|85714.9|85753|85703|85766.4|85716.4|85752.8|85702.8|59
1635920410000|2021-11-03 06:20:10|85752|85702|85751.2|85701.2|85754.1|85704.1|85745.1|85695.1|63
1635920420000|2021-11-03 06:20:20|85751.6|85701.6|85749.6|85699.6|85751.6|85701.6|85748.7|85698.7|38
1635920430000|2021-11-03 06:20:30|85750|85700|85745.5|85695.5|85751.3|85701.3|85745.5|85695.5|49
1635920440000|2021-11-03 06:20:40|85746.1|85696.1|85741.9|85691.9|85746.6|85696.6|85741.3|85691.3|46
1635920450000|2021-11-03 06:20:50|85742|85692|85735|85685|85742|85692|85733.7|85683.7|57
1635920460000|2021-11-03 06:21:00|85735.1|85685.1|85740.7|85690.7|85741.7|85691.7|85735.1|85685.1|34
1635920470000|2021-11-03 06:21:10|85741.4|85691.4|85744.8|85694.8|85744.8|85694.8|85740.7|85690.7|39
1635920480000|2021-11-03 06:21:20|85743.8|85693.8|85744.1|85694.1|85744.2|85694.2|85742.6|85692.6|13
1635920490000|2021-11-03 06:21:30|85743.3|85693.3|85744.5|85694.5|85744.6|85694.6|85743.2|85693.2|17
1635920500000|2021-11-03 06:21:40|85744.4|85694.4|85742.9|85692.9|85745.3|85695.3|85742.9|85692.9|21
1635920510000|2021-11-03 06:21:50|85742.3|85692.3|85743.1|85693.1|85743.3|85693.3|85741.8|85691.8|7
1635920520000|2021-11-03 06:22:00|85743.4|85693.4|85742.2|85692.2|85743.4|85693.4|85741.1|85691.1|19
1635920530000|2021-11-03 06:22:10|85742.9|85692.9|85741.1|85691.1|85742.9|85692.9|85740.2|85690.2|28
1635920540000|2021-11-03 06:22:20|85741|85691|85740|85690|85741|85691|85739.6|85689.6|12
1635920550000|2021-11-03 06:22:30|85739.8|85689.8|85740|85690|85741.7|85691.7|85739|85689|29
1635920560000|2021-11-03 06:22:40|85739.9|85689.9|85737.8|85687.8|85739.9|85689.9|85737.6|85687.6|15
1635920570000|2021-11-03 06:22:50|85738.1|85688.1|85737.1|85687.1|85738.9|85688.9|85737.1|85687.1|6
1635920580000|2021-11-03 06:23:00|85737.3|85687.3|85738.4|85688.4|85739.3|85689.3|85737.3|85687.3|19
1635920590000|2021-11-03 06:23:10|85738.3|85688.3|85736.8|85686.8|85739.3|85689.3|85736.8|85686.8|12
1635920600000|2021-11-03 06:23:20|85736.9|85686.9|85737.9|85687.9|85738.6|85688.6|85736.9|85686.9|12
1635920610000|2021-11-03 06:23:30|85738.4|85688.4|85737.4|85687.4|85738.4|85688.4|85737.1|85687.1|16
1635920620000|2021-11-03 06:23:40|85737.9|85687.9|85738.2|85688.2|85738.5|85688.5|85737.5|85687.5|14
1635920630000|2021-11-03 06:23:50|85738.3|85688.3|85738.1|85688.1|85739|85689|85737.9|85687.9|9
1635920640000|2021-11-03 06:24:00|85737.3|85687.3|85738.3|85688.3|85738.3|85688.3|85736.7|85686.7|15
1635920650000|2021-11-03 06:24:10|85738.1|85688.1|85738.4|85688.4|85738.5|85688.5|85737.3|85687.3|11
1635920660000|2021-11-03 06:24:20|85739.1|85689.1|85736.8|85686.8|85739.1|85689.1|85735.9|85685.9|18
1635920670000|2021-11-03 06:24:30|85735.5|85685.5|85737.1|85687.1|85737.3|85687.3|85734.5|85684.5|21
1635920680000|2021-11-03 06:24:40|85737.4|85687.4|85736|85686|85737.4|85687.4|85735.7|85685.7|19
1635920690000|2021-11-03 06:24:50|85735.9|85685.9|85735.3|85685.3|85736.9|85686.9|85735.1|85685.1|19
1635920700000|2021-11-03 06:25:00|85735.1|85685.1|85734.4|85684.4|85737.5|85687.5|85733.5|85683.5|18
1635920710000|2021-11-03 06:25:10|85734.6|85684.6|85730.3|85680.3|85735.3|85685.3|85728.8|85678.8|29
1635920720000|2021-11-03 06:25:20|85729.9|85679.9|85731.2|85681.2|85731.3|85681.3|85728.8|85678.8|23
1635920730000|2021-11-03 06:25:30|85731.4|85681.4|85731.9|85681.9|85732.4|85682.4|85730.9|85680.9|22
1635920740000|2021-11-03 06:25:40|85731.8|85681.8|85733.7|85683.7|85734.6|85684.6|85731|85681|30
1635920750000|2021-11-03 06:25:50|85729.5|85679.5|85730.9|85680.9|85733|85683|85729.3|85679.3|33
1635920760000|2021-11-03 06:26:00|85731.1|85681.1|85731.4|85681.4|85732.4|85682.4|85730.3|85680.3|21
1635920770000|2021-11-03 06:26:10|85731.8|85681.8|85731.3|85681.3|85732.1|85682.1|85730.2|85680.2|20
1635920780000|2021-11-03 06:26:20|85731.1|85681.1|85730.5|85680.5|85732.3|85682.3|85730.5|85680.5|27
1635920790000|2021-11-03 06:26:30|85730.8|85680.8|85731.5|85681.5|85732.5|85682.5|85730.8|85680.8|34
1635920800000|2021-11-03 06:26:40|85731.7|85681.7|85730.4|85680.4|85731.7|85681.7|85730|85680|19
1635920810000|2021-11-03 06:26:50|85731.1|85681.1|85737.1|85687.1|85739.1|85689.1|85730.1|85680.1|30
1635920820000|2021-11-03 06:27:00|85738.1|85688.1|85734.5|85684.5|85738.2|85688.2|85734.1|85684.1|26
1635920830000|2021-11-03 06:27:10|85734.6|85684.6|85736.1|85686.1|85736.6|85686.6|85733.5|85683.5|19
1635920840000|2021-11-03 06:27:20|85737|85687|85737|85687|85738.5|85688.5|85735.3|85685.3|25
1635920850000|2021-11-03 06:27:30|85737.8|85687.8|85739.4|85689.4|85741|85691|85736.6|85686.6|29
1635920860000|2021-11-03 06:27:40|85739|85689|85738.5|85688.5|85739.9|85689.9|85738.1|85688.1|27
1635920870000|2021-11-03 06:27:50|85738.7|85688.7|85738.4|85688.4|85738.8|85688.8|85737.2|85687.2|18
1635920880000|2021-11-03 06:28:00|85737.9|85687.9|85739.2|85689.2|85740.8|85690.8|85737.9|85687.9|16
1635920890000|2021-11-03 06:28:10|85740|85690|85739.8|85689.8|85740.4|85690.4|85739|85689|7
1635920900000|2021-11-03 06:28:20|85738.1|85688.1|85739.7|85689.7|85741.3|85691.3|85738.1|85688.1|21
1635920910000|2021-11-03 06:28:30|85739.8|85689.8|85742.1|85692.1|85743.5|85693.5|85738.8|85688.8|28
1635920920000|2021-11-03 06:28:40|85743.5|85693.5|85747.2|85697.2|85748.5|85698.5|85741.9|85691.9|34
1635920930000|2021-11-03 06:28:50|85747.5|85697.5|85760|85710|85761|85711|85747.5|85697.5|35
1635920940000|2021-11-03 06:29:00|85759.7|85709.7|85761.2|85711.2|85761.2|85711.2|85757.9|85707.9|22
1635920950000|2021-11-03 06:29:10|85760.9|85710.9|85760.6|85710.6|85761.7|85711.7|85758.6|85708.6|33
1635920960000|2021-11-03 06:29:20|85761.1|85711.1|85758.2|85708.2|85761.1|85711.1|85753.8|85703.8|25
1635920970000|2021-11-03 06:29:30|85757.6|85707.6|85759.5|85709.5|85760|85710|85757.1|85707.1|21
1635920980000|2021-11-03 06:29:40|85761|85711|85761.4|85711.4|85761.6|85711.6|85758.8|85708.8|31
1635920990000|2021-11-03 06:29:50|85762.5|85712.5|85759.4|85709.4|85762.5|85712.5|85758.9|85708.9|22
1635921000000|2021-11-03 06:30:00|85758.6|85708.6|85761.8|85711.8|85762.2|85712.2|85758.6|85708.6|23
1635921010000|2021-11-03 06:30:10|85761.7|85711.7|85759.4|85709.4|85761.7|85711.7|85759.4|85709.4|17
1635921020000|2021-11-03 06:30:20|85759.5|85709.5|85767|85717|85777.9|85727.9|85759.5|85709.5|37
1635921030000|2021-11-03 06:30:30|85763.9|85713.9|85763.1|85713.1|85770.1|85720.1|85761.1|85711.1|25
1635921040000|2021-11-03 06:30:40|85765.9|85715.9|85764.6|85714.6|85769.4|85719.4|85763.1|85713.1|18
1635921050000|2021-11-03 06:30:50|85764.5|85714.5|85765.5|85715.5|85767.2|85717.2|85763|85713|14
1635921060000|2021-11-03 06:31:00|85765.1|85715.1|85767.4|85717.4|85770.8|85720.8|85763.4|85713.4|18
1635921070000|2021-11-03 06:31:10|85768|85718|85769|85719|85770|85720|85765.8|85715.8|29
1635921080000|2021-11-03 06:31:20|85768.9|85718.9|85771|85721|85772.2|85722.2|85768.7|85718.7|31
1635921090000|2021-11-03 06:31:30|85771.2|85721.2|85768.1|85718.1|85771.2|85721.2|85767.6|85717.6|22
1635921100000|2021-11-03 06:31:40|85768.3|85718.3|85768.8|85718.8|85770.6|85720.6|85768.3|85718.3|20
1635921110000|2021-11-03 06:31:50|85767.6|85717.6|85767.7|85717.7|85768.7|85718.7|85765|85715|40
1635921120000|2021-11-03 06:32:00|85768.1|85718.1|85769.9|85719.9|85773.7|85723.7|85767.4|85717.4|35
1635921130000|2021-11-03 06:32:10|85772.2|85722.2|85769.2|85719.2|85772.2|85722.2|85768.7|85718.7|31
1635921140000|2021-11-03 06:32:20|85770.3|85720.3|85772.8|85722.8|85772.8|85722.8|85769.4|85719.4|23
1635921150000|2021-11-03 06:32:30|85775.1|85725.1|85774.6|85724.6|85775.5|85725.5|85772.8|85722.8|27
1635921160000|2021-11-03 06:32:40|85773.6|85723.6|85777.8|85727.8|85777.8|85727.8|85773.5|85723.5|32
1635921170000|2021-11-03 06:32:50|85776.7|85726.7|85777.6|85727.6|85781.4|85731.4|85776.7|85726.7|12
1635921180000|2021-11-03 06:33:00|85777.7|85727.7|85774.5|85724.5|85777.7|85727.7|85773.4|85723.4|56
1635921190000|2021-11-03 06:33:10|85774|85724|85772.8|85722.8|85774.7|85724.7|85771.9|85721.9|32
1635921200000|2021-11-03 06:33:20|85772.5|85722.5|85774.3|85724.3|85774.5|85724.5|85772.5|85722.5|14
1635921210000|2021-11-03 06:33:30|85774.2|85724.2|85775.1|85725.1|85775.8|85725.8|85772.7|85722.7|19
1635921220000|2021-11-03 06:33:40|85774.7|85724.7|85777|85727|85777|85727|85774.7|85724.7|6
1635921230000|2021-11-03 06:33:50|85778.3|85728.3|85774.7|85724.7|85778.5|85728.5|85774.7|85724.7|14
1635921240000|2021-11-03 06:34:00|85774.9|85724.9|85768.8|85718.8|85776|85726|85766.6|85716.6|29
1635921250000|2021-11-03 06:34:10|85769.3|85719.3|85768|85718|85769.6|85719.6|85767.7|85717.7|17
1635921260000|2021-11-03 06:34:20|85768.4|85718.4|85769.5|85719.5|85774.4|85724.4|85768.4|85718.4|35
1635921270000|2021-11-03 06:34:30|85770.6|85720.6|85771.2|85721.2|85771.8|85721.8|85768.8|85718.8|35
1635921280000|2021-11-03 06:34:40|85771.4|85721.4|85769.6|85719.6|85772|85722|85769.4|85719.4|35
1635921290000|2021-11-03 06:34:50|85769.4|85719.4|85771|85721|85771|85721|85769.2|85719.2|49
1635921300000|2021-11-03 06:35:00|85771.7|85721.7|85772.6|85722.6|85773.1|85723.1|85769.6|85719.6|40
1635921310000|2021-11-03 06:35:10|85772.3|85722.3|85773.9|85723.9|85774.2|85724.2|85772.1|85722.1|21
1635921320000|2021-11-03 06:35:20|85773.8|85723.8|85774.7|85724.7|85775.1|85725.1|85771.1|85721.1|17
1635921330000|2021-11-03 06:35:30|85774.9|85724.9|85774.5|85724.5|85775.2|85725.2|85773.7|85723.7|11
1635921340000|2021-11-03 06:35:40|85774.6|85724.6|85775.7|85725.7|85775.8|85725.8|85774.5|85724.5|12
1635921350000|2021-11-03 06:35:50|85775.5|85725.5|85777.1|85727.1|85777.5|85727.5|85774.9|85724.9|12
1635921360000|2021-11-03 06:36:00|85776.1|85726.1|85777.1|85727.1|85777.1|85727.1|85775.1|85725.1|22
1635921370000|2021-11-03 06:36:10|85777|85727|85776.6|85726.6|85777.6|85727.6|85774.3|85724.3|27
1635921380000|2021-11-03 06:36:20|85776.8|85726.8|85775.7|85725.7|85776.8|85726.8|85774.6|85724.6|20
1635921390000|2021-11-03 06:36:30|85774.9|85724.9|85776.2|85726.2|85776.8|85726.8|85774|85724|45
1635921400000|2021-11-03 06:36:40|85776.4|85726.4|85777.3|85727.3|85778.6|85728.6|85775.7|85725.7|45
1635921410000|2021-11-03 06:36:50|85777.2|85727.2|85778.5|85728.5|85778.8|85728.8|85776.7|85726.7|31
1635921420000|2021-11-03 06:37:00|85779.2|85729.2|85777.4|85727.4|85779.8|85729.8|85777.1|85727.1|46
1635921430000|2021-11-03 06:37:10|85777.3|85727.3|85776.4|85726.4|85777.4|85727.4|85775|85725|54
1635921440000|2021-11-03 06:37:20|85776.3|85726.3|85776.2|85726.2|85778|85728|85774.8|85724.8|61
1635921450000|2021-11-03 06:37:30|85776.3|85726.3|85776.7|85726.7|85777.9|85727.9|85775.6|85725.6|54
1635921460000|2021-11-03 06:37:40|85776.6|85726.6|85780.1|85730.1|85780.2|85730.2|85776.5|85726.5|37
1635921470000|2021-11-03 06:37:50|85779.7|85729.7|85778.4|85728.4|85780|85730|85778.1|85728.1|20
1635921480000|2021-11-03 06:38:00|85778.5|85728.5|85777.4|85727.4|85779.4|85729.4|85776.3|85726.3|31
1635921490000|2021-11-03 06:38:10|85777.8|85727.8|85774.2|85724.2|85777.8|85727.8|85774.2|85724.2|15
1635921500000|2021-11-03 06:38:20|85774.7|85724.7|85775.9|85725.9|85776.2|85726.2|85774.7|85724.7|22
1635921510000|2021-11-03 06:38:30|85775.4|85725.4|85776.7|85726.7|85777.4|85727.4|85775.4|85725.4|18
1635921520000|2021-11-03 06:38:40|85775|85725|85778.3|85728.3|85779.9|85729.9|85775|85725|25
1635921530000|2021-11-03 06:38:50|85778.1|85728.1|85777.5|85727.5|85778.4|85728.4|85776|85726|16
1635921540000|2021-11-03 06:39:00|85777.2|85727.2|85775|85725|85778.3|85728.3|85774|85724|31
1635921550000|2021-11-03 06:39:10|85774.5|85724.5|85775.9|85725.9|85777.1|85727.1|85773.7|85723.7|28
1635921560000|2021-11-03 06:39:20|85776.2|85726.2|85775.6|85725.6|85776.4|85726.4|85775.4|85725.4|12
1635921570000|2021-11-03 06:39:30|85776.3|85726.3|85775.6|85725.6|85777.1|85727.1|85774.7|85724.7|30
1635921580000|2021-11-03 06:39:40|85773.1|85723.1|85773.3|85723.3|85775.6|85725.6|85772.5|85722.5|13
1635921590000|2021-11-03 06:39:50|85773.2|85723.2|85778.8|85728.8|85779.2|85729.2|85772.8|85722.8|39
1635921600000|2021-11-03 06:40:00|85778.3|85728.3|85777.3|85727.3|85779.4|85729.4|85776.5|85726.5|30
1635921610000|2021-11-03 06:40:10|85777.2|85727.2|85775.2|85725.2|85777.9|85727.9|85775.2|85725.2|27
1635921620000|2021-11-03 06:40:20|85775.1|85725.1|85772.4|85722.4|85775.1|85725.1|85772|85722|35
1635921630000|2021-11-03 06:40:30|85772.2|85722.2|85774|85724|85774|85724|85771.4|85721.4|26
1635921640000|2021-11-03 06:40:40|85774.5|85724.5|85773.7|85723.7|85774.5|85724.5|85773.5|85723.5|18
1635921650000|2021-11-03 06:40:50|85773.9|85723.9|85776|85726|85777|85727|85773.9|85723.9|19
1635921660000|2021-11-03 06:41:00|85775.6|85725.6|85775.3|85725.3|85777.3|85727.3|85775.1|85725.1|21
1635921670000|2021-11-03 06:41:10|85775.7|85725.7|85773.9|85723.9|85776.1|85726.1|85773.9|85723.9|12
1635921680000|2021-11-03 06:41:20|85773.8|85723.8|85774.7|85724.7|85777.1|85727.1|85773.8|85723.8|22
1635921690000|2021-11-03 06:41:30|85775.1|85725.1|85773.1|85723.1|85776|85726|85773|85723|22
1635921700000|2021-11-03 06:41:40|85773.7|85723.7|85771.6|85721.6|85774.1|85724.1|85771.6|85721.6|22
1635921710000|2021-11-03 06:41:50|85771.8|85721.8|85772|85722|85772.8|85722.8|85770.4|85720.4|28
1635921720000|2021-11-03 06:42:00|85769.9|85719.9|85774.3|85724.3|85775.6|85725.6|85769.9|85719.9|46
1635921730000|2021-11-03 06:42:10|85773.1|85723.1|85774.1|85724.1|85774.9|85724.9|85773.1|85723.1|22
1635921740000|2021-11-03 06:42:20|85775.1|85725.1|85775.3|85725.3|85776.1|85726.1|85774.7|85724.7|23
1635921750000|2021-11-03 06:42:30|85775.4|85725.4|85775.8|85725.8|85776.2|85726.2|85774.6|85724.6|17
1635921760000|2021-11-03 06:42:40|85775.6|85725.6|85774.8|85724.8|85776.1|85726.1|85773.5|85723.5|26
1635921770000|2021-11-03 06:42:50|85773.6|85723.6|85772.5|85722.5|85773.6|85723.6|85771.4|85721.4|22
1635921780000|2021-11-03 06:43:00|85773.1|85723.1|85773|85723|85773.7|85723.7|85771.1|85721.1|31
1635921790000|2021-11-03 06:43:10|85773.5|85723.5|85779.8|85729.8|85779.9|85729.9|85771.7|85721.7|30
1635921800000|2021-11-03 06:43:20|85779.4|85729.4|85781.1|85731.1|85782.9|85732.9|85777.5|85727.5|28
1635921810000|2021-11-03 06:43:30|85783.4|85733.4|85782.3|85732.3|85784.1|85734.1|85781|85731|30
1635921820000|2021-11-03 06:43:40|85783.5|85733.5|85782.8|85732.8|85783.8|85733.8|85781.7|85731.7|12
1635921830000|2021-11-03 06:43:50|85782.7|85732.7|85783.2|85733.2|85783.3|85733.3|85782.5|85732.5|10
1635921840000|2021-11-03 06:44:00|85782.7|85732.7|85782.7|85732.7|85783.1|85733.1|85782.1|85732.1|21
1635921850000|2021-11-03 06:44:10|85782.6|85732.6|85783.3|85733.3|85783.3|85733.3|85782.1|85732.1|20
1635921860000|2021-11-03 06:44:20|85783.2|85733.2|85780.4|85730.4|85783.9|85733.9|85780.3|85730.3|36
1635921870000|2021-11-03 06:44:30|85780.5|85730.5|85780.9|85730.9|85782|85732|85779.5|85729.5|33
1635921880000|2021-11-03 06:44:40|85781.2|85731.2|85777.5|85727.5|85781.2|85731.2|85775.8|85725.8|31
1635921890000|2021-11-03 06:44:50|85777.6|85727.6|85776.3|85726.3|85777.6|85727.6|85775.4|85725.4|29
1635921900000|2021-11-03 06:45:00|85776.2|85726.2|85774.8|85724.8|85776.2|85726.2|85774.8|85724.8|13
1635921910000|2021-11-03 06:45:10|85774.9|85724.9|85774.7|85724.7|85774.9|85724.9|85774.4|85724.4|6
1635921920000|2021-11-03 06:45:20|85774.8|85724.8|85774.8|85724.8|85776.3|85726.3|85774.2|85724.2|10
1635921930000|2021-11-03 06:45:30|85774.9|85724.9|85776|85726|85776.4|85726.4|85774.9|85724.9|6
1635921940000|2021-11-03 06:45:40|85776.1|85726.1|85776.7|85726.7|85776.7|85726.7|85774.5|85724.5|13
1635921950000|2021-11-03 06:45:50|85776.8|85726.8|85777.2|85727.2|85777.4|85727.4|85776.4|85726.4|7
1635921960000|2021-11-03 06:46:00|85776.8|85726.8|85776.7|85726.7|85777.6|85727.6|85776.7|85726.7|19
1635921970000|2021-11-03 06:46:10|85776.6|85726.6|85779.3|85729.3|85779.9|85729.9|85776.6|85726.6|29
1635921980000|2021-11-03 06:46:20|85779.5|85729.5|85782.8|85732.8|85783.1|85733.1|85779.5|85729.5|35
1635921990000|2021-11-03 06:46:30|85782.9|85732.9|85781.1|85731.1|85783.2|85733.2|85780.4|85730.4|28
1635922000000|2021-11-03 06:46:40|85781.2|85731.2|85781.6|85731.6|85781.6|85731.6|85780.8|85730.8|22
1635922010000|2021-11-03 06:46:50|85781.7|85731.7|85780.8|85730.8|85781.7|85731.7|85780.4|85730.4|17
1635922020000|2021-11-03 06:47:00|85780.6|85730.6|85780.7|85730.7|85781|85731|85780.6|85730.6|12
1635922030000|2021-11-03 06:47:10|85780.8|85730.8|85781.4|85731.4|85781.4|85731.4|85780.7|85730.7|5
1635922040000|2021-11-03 06:47:20|85781.1|85731.1|85780.7|85730.7|85781.6|85731.6|85780|85730|24
1635922050000|2021-11-03 06:47:30|85780.6|85730.6|85780.3|85730.3|85781.1|85731.1|85780.3|85730.3|22
1635922060000|2021-11-03 06:47:40|85780.2|85730.2|85779.8|85729.8|85780.3|85730.3|85779.6|85729.6|12
1635922070000|2021-11-03 06:47:50|85779.7|85729.7|85780.9|85730.9|85781.5|85731.5|85779.5|85729.5|17
1635922080000|2021-11-03 06:48:00|85780.7|85730.7|85780.4|85730.4|85781.6|85731.6|85780|85730|16
1635922090000|2021-11-03 06:48:10|85779.9|85729.9|85780.4|85730.4|85782.2|85732.2|85779.7|85729.7|25
1635922100000|2021-11-03 06:48:20|85780.8|85730.8|85782.6|85732.6|85782.9|85732.9|85780.8|85730.8|24
1635922110000|2021-11-03 06:48:30|85782.7|85732.7|85782.1|85732.1|85782.7|85732.7|85782.1|85732.1|8
1635922120000|2021-11-03 06:48:40|85782.2|85732.2|85780.2|85730.2|85783|85733|85780.2|85730.2|23
1635922130000|2021-11-03 06:48:50|85780.5|85730.5|85781.2|85731.2|85781.2|85731.2|85780.5|85730.5|15
1635922140000|2021-11-03 06:49:00|85781.8|85731.8|85780|85730|85781.8|85731.8|85779.6|85729.6|17
1635922150000|2021-11-03 06:49:10|85780.2|85730.2|85778.2|85728.2|85780.4|85730.4|85776.5|85726.5|33
1635922160000|2021-11-03 06:49:20|85778.5|85728.5|85778.4|85728.4|85779.6|85729.6|85778.4|85728.4|25
1635922170000|2021-11-03 06:49:30|85778.1|85728.1|85777|85727|85779.4|85729.4|85776.5|85726.5|26
1635922180000|2021-11-03 06:49:40|85776.9|85726.9|85777.5|85727.5|85777.9|85727.9|85776.9|85726.9|14
1635922190000|2021-11-03 06:49:50|85777.2|85727.2|85777.6|85727.6|85778.1|85728.1|85776.6|85726.6|31
1635922200000|2021-11-03 06:50:00|85777.5|85727.5|85776.4|85726.4|85777.6|85727.6|85775.6|85725.6|31
1635922210000|2021-11-03 06:50:10|85776.6|85726.6|85777.1|85727.1|85777.9|85727.9|85776.1|85726.1|32
1635922220000|2021-11-03 06:50:20|85777.2|85727.2|85775.8|85725.8|85777.4|85727.4|85775.8|85725.8|24
1635922230000|2021-11-03 06:50:30|85775.7|85725.7|85780.8|85730.8|85781.1|85731.1|85775.6|85725.6|35
1635922240000|2021-11-03 06:50:40|85781|85731|85778.3|85728.3|85781.2|85731.2|85778.2|85728.2|37
1635922250000|2021-11-03 06:50:50|85778.4|85728.4|85778.2|85728.2|85779.8|85729.8|85778.1|85728.1|30
1635922260000|2021-11-03 06:51:00|85778.5|85728.5|85777.9|85727.9|85779|85729|85777.7|85727.7|27
1635922270000|2021-11-03 06:51:10|85778.1|85728.1|85777.8|85727.8|85778.6|85728.6|85777.1|85727.1|33
1635922280000|2021-11-03 06:51:20|85778|85728|85777.5|85727.5|85778.7|85728.7|85776.8|85726.8|37
1635922290000|2021-11-03 06:51:30|85777.4|85727.4|85777.7|85727.7|85778.6|85728.6|85776.3|85726.3|33
1635922300000|2021-11-03 06:51:40|85777.3|85727.3|85776|85726|85779.3|85729.3|85775.9|85725.9|28
1635922310000|2021-11-03 06:51:50|85776.1|85726.1|85778.2|85728.2|85779.4|85729.4|85775.7|85725.7|19
1635922320000|2021-11-03 06:52:00|85778.6|85728.6|85777.5|85727.5|85779.2|85729.2|85777.2|85727.2|19
1635922330000|2021-11-03 06:52:10|85777.8|85727.8|85776.9|85726.9|85777.8|85727.8|85776.8|85726.8|19
1635922340000|2021-11-03 06:52:20|85776.8|85726.8|85777.2|85727.2|85777.7|85727.7|85776.8|85726.8|11
1635922350000|2021-11-03 06:52:30|85776.7|85726.7|85777.5|85727.5|85777.8|85727.8|85776.7|85726.7|11
1635922360000|2021-11-03 06:52:40|85777.6|85727.6|85776.6|85726.6|85778|85728|85776.5|85726.5|13
1635922370000|2021-11-03 06:52:50|85776.7|85726.7|85776.6|85726.6|85777.4|85727.4|85775.4|85725.4|20
1635922380000|2021-11-03 06:53:00|85776.4|85726.4|85776.3|85726.3|85777.5|85727.5|85776.3|85726.3|17
1635922390000|2021-11-03 06:53:10|85776.1|85726.1|85776.4|85726.4|85777|85727|85776.1|85726.1|12
1635922400000|2021-11-03 06:53:20|85776.5|85726.5|85776.1|85726.1|85777.8|85727.8|85776.1|85726.1|14
1635922410000|2021-11-03 06:53:30|85776.5|85726.5|85777.3|85727.3|85777.8|85727.8|85776.5|85726.5|14
1635922420000|2021-11-03 06:53:40|85776.9|85726.9|85776.6|85726.6|85778.3|85728.3|85776|85726|21
1635922430000|2021-11-03 06:53:50|85776.9|85726.9|85774.3|85724.3|85777.1|85727.1|85773.3|85723.3|22
1635922440000|2021-11-03 06:54:00|85774.2|85724.2|85773|85723|85774.3|85724.3|85772.8|85722.8|26
1635922450000|2021-11-03 06:54:10|85772.9|85722.9|85773.1|85723.1|85773.4|85723.4|85772.9|85722.9|9
1635922460000|2021-11-03 06:54:20|85773.2|85723.2|85773.7|85723.7|85773.8|85723.8|85773.1|85723.1|6
1635922470000|2021-11-03 06:54:30|85773.3|85723.3|85769.3|85719.3|85773.3|85723.3|85768|85718|39
1635922480000|2021-11-03 06:54:40|85769.4|85719.4|85770.3|85720.3|85770.3|85720.3|85769.4|85719.4|20
1635922490000|2021-11-03 06:54:50|85770.2|85720.2|85770|85720|85770.2|85720.2|85769.9|85719.9|8
1635922500000|2021-11-03 06:55:00|85770.2|85720.2|85771.4|85721.4|85771.4|85721.4|85769.9|85719.9|26
1635922510000|2021-11-03 06:55:10|85771.2|85721.2|85771.3|85721.3|85771.3|85721.3|85770.8|85720.8|16
1635922520000|2021-11-03 06:55:20|85771.6|85721.6|85770.8|85720.8|85771.8|85721.8|85769.9|85719.9|23
1635922530000|2021-11-03 06:55:30|85770.6|85720.6|85770.9|85720.9|85771|85721|85770.5|85720.5|14
1635922540000|2021-11-03 06:55:40|85770.8|85720.8|85770.9|85720.9|85770.9|85720.9|85769.8|85719.8|22
1635922550000|2021-11-03 06:55:50|85771|85721|85766.2|85716.2|85771.3|85721.3|85765.9|85715.9|29
1635922560000|2021-11-03 06:56:00|85766.5|85716.5|85764.7|85714.7|85766.9|85716.9|85764.7|85714.7|32
1635922570000|2021-11-03 06:56:10|85765.1|85715.1|85764.7|85714.7|85765.1|85715.1|85763.9|85713.9|37
1635922580000|2021-11-03 06:56:20|85764.9|85714.9|85765.2|85715.2|85765.5|85715.5|85764.6|85714.6|20
1635922590000|2021-11-03 06:56:30|85765.1|85715.1|85765.3|85715.3|85765.6|85715.6|85765|85715|20
1635922600000|2021-11-03 06:56:40|85765.6|85715.6|85765.7|85715.7|85765.7|85715.7|85765.4|85715.4|3
1635922610000|2021-11-03 06:56:50|85765.6|85715.6|85767.2|85717.2|85767.2|85717.2|85764.2|85714.2|24
1635922620000|2021-11-03 06:57:00|85766.9|85716.9|85771.1|85721.1|85771.1|85721.1|85766.9|85716.9|30
1635922630000|2021-11-03 06:57:10|85771|85721|85773.9|85723.9|85773.9|85723.9|85771|85721|22
1635922640000|2021-11-03 06:57:20|85774|85724|85774.8|85724.8|85774.8|85724.8|85773.5|85723.5|21
1635922650000|2021-11-03 06:57:30|85775|85725|85775.9|85725.9|85776|85726|85774.9|85724.9|22
1635922660000|2021-11-03 06:57:40|85775.8|85725.8|85775.3|85725.3|85775.8|85725.8|85774.9|85724.9|12
1635922670000|2021-11-03 06:57:50|85775.2|85725.2|85775.4|85725.4|85775.5|85725.5|85775.1|85725.1|9
1635922680000|2021-11-03 06:58:00|85775.7|85725.7|85773.1|85723.1|85775.7|85725.7|85772.8|85722.8|20
1635922690000|2021-11-03 06:58:10|85773|85723|85774.4|85724.4|85774.5|85724.5|85772.9|85722.9|18
1635922700000|2021-11-03 06:58:20|85772.9|85722.9|85775.7|85725.7|85775.7|85725.7|85772.5|85722.5|33
1635922710000|2021-11-03 06:58:30|85775.8|85725.8|85774.6|85724.6|85776.3|85726.3|85774.5|85724.5|24
1635922720000|2021-11-03 06:58:40|85774.4|85724.4|85772.8|85722.8|85774.4|85724.4|85772.5|85722.5|15
1635922730000|2021-11-03 06:58:50|85772.7|85722.7|85771.2|85721.2|85774|85724|85771|85721|24
1635922740000|2021-11-03 06:59:00|85771.1|85721.1|85769.4|85719.4|85771.4|85721.4|85768.7|85718.7|28
1635922750000|2021-11-03 06:59:10|85769|85719|85767.6|85717.6|85769|85719|85766.5|85716.5|21
1635922760000|2021-11-03 06:59:20|85767.5|85717.5|85767.6|85717.6|85767.8|85717.8|85767.3|85717.3|15
1635922770000|2021-11-03 06:59:30|85767.8|85717.8|85767.3|85717.3|85767.8|85717.8|85766.8|85716.8|15
1635922780000|2021-11-03 06:59:40|85767.5|85717.5|85768.5|85718.5|85768.5|85718.5|85766.9|85716.9|26
1635922790000|2021-11-03 06:59:50|85768.7|85718.7|85773.9|85723.9|85773.9|85723.9|85768.5|85718.5|38
1635922800000|2021-11-03 07:00:00|85773|85723|85776.2|85726.2|85778.8|85728.8|85772.8|85722.8|48
1635922810000|2021-11-03 07:00:10|85776.3|85726.3|85785.7|85735.7|85787.9|85737.9|85776.3|85726.3|52
1635922820000|2021-11-03 07:00:20|85787.1|85737.1|85793.5|85743.5|85794.1|85744.1|85786.7|85736.7|55
1635922830000|2021-11-03 07:00:30|85793.8|85743.8|85794.7|85744.7|85795.4|85745.4|85793.5|85743.5|35
1635922840000|2021-11-03 07:00:40|85795.1|85745.1|85790.1|85740.1|85795.4|85745.4|85789.6|85739.6|24
1635922850000|2021-11-03 07:00:50|85790|85740|85789.2|85739.2|85790.3|85740.3|85788.9|85738.9|28
1635922860000|2021-11-03 07:01:00|85786.8|85736.8|85790.7|85740.7|85790.8|85740.8|85786.7|85736.7|23
1635922870000|2021-11-03 07:01:10|85790.6|85740.6|85789.4|85739.4|85790.7|85740.7|85789.4|85739.4|23
1635922880000|2021-11-03 07:01:20|85789.1|85739.1|85790.1|85740.1|85790.2|85740.2|85789|85739|14
1635922890000|2021-11-03 07:01:30|85790.3|85740.3|85786.4|85736.4|85790.3|85749.9|85773.9|85736.2|40
1635922900000|2021-11-03 07:01:40|85786.8|85736.8|85789.7|85739.7|85789.9|85739.9|85785.8|85735.8|26
1635922910000|2021-11-03 07:01:50|85790.2|85740.2|85793.6|85743.6|85793.6|85743.6|85789.8|85739.8|19
1635922920000|2021-11-03 07:02:00|85793.4|85743.4|85794.3|85744.3|85796.6|85746.6|85793.2|85743.2|36
1635922930000|2021-11-03 07:02:10|85794.2|85744.2|85787.9|85737.9|85794.3|85744.3|85787.7|85737.7|42
1635922940000|2021-11-03 07:02:20|85787.3|85737.3|85789.4|85739.4|85789.4|85739.4|85786.8|85736.8|20
1635922950000|2021-11-03 07:02:30|85789.1|85739.1|85778.5|85728.5|85790|85740|85777.4|85727.4|40
1635922960000|2021-11-03 07:02:40|85777.6|85727.6|85781.7|85731.7|85782.3|85732.3|85777.1|85727.1|36
1635922970000|2021-11-03 07:02:50|85781.5|85731.5|85782.4|85732.4|85782.6|85732.6|85780.9|85730.9|25
1635922980000|2021-11-03 07:03:00|85782.8|85732.8|85783.3|85733.3|85783.5|85733.5|85782.6|85732.6|24
1635922990000|2021-11-03 07:03:10|85782.9|85732.9|85782.4|85732.4|85783|85733|85781.1|85731.1|27
1635923000000|2021-11-03 07:03:20|85782.2|85732.2|85777.6|85727.6|85782.2|85732.2|85777.6|85727.6|37
1635923010000|2021-11-03 07:03:30|85777.5|85727.5|85771.6|85721.6|85777.9|85727.9|85771.6|85721.6|30
1635923020000|2021-11-03 07:03:40|85771.4|85721.4|85768.4|85718.4|85771.4|85721.4|85767.9|85717.9|42
1635923030000|2021-11-03 07:03:50|85768.3|85718.3|85766.6|85716.6|85770.2|85720.2|85766.5|85716.5|30
1635923040000|2021-11-03 07:04:00|85767|85717|85766.6|85716.6|85769.4|85719.4|85764.5|85714.5|38
1635923050000|2021-11-03 07:04:10|85767|85717|85765|85715|85767|85717|85763.5|85713.5|24
1635923060000|2021-11-03 07:04:20|85764.9|85714.9|85767.5|85717.5|85767.6|85717.6|85764.9|85714.9|23
1635923070000|2021-11-03 07:04:30|85767.6|85717.6|85767.2|85717.2|85769.3|85719.3|85766.1|85716.1|36
1635923080000|2021-11-03 07:04:40|85766.7|85716.7|85762|85712|85768.6|85728.9|85751.3|85707.2|45
1635923090000|2021-11-03 07:04:50|85761.8|85711.8|85759.5|85709.5|85763.8|85713.8|85759.5|85709.5|27
1635923100000|2021-11-03 07:05:00|85759.8|85709.8|85764.6|85714.6|85764.6|85714.6|85759.6|85709.6|30
1635923110000|2021-11-03 07:05:10|85764.5|85714.5|85761.4|85711.4|85764.6|85714.6|85761.3|85711.3|24
1635923120000|2021-11-03 07:05:20|85761.5|85711.5|85761.2|85711.2|85764.4|85714.4|85761.1|85711.1|32
1635923130000|2021-11-03 07:05:30|85760.7|85710.7|85763.9|85713.9|85764.5|85726.3|85751.1|85710.7|26
1635923140000|2021-11-03 07:05:40|85750.9|85725.9|85765.8|85715.8|85766.3|85726|85750.9|85713.5|32
1635923150000|2021-11-03 07:05:50|85765.5|85715.5|85765.6|85715.6|85766.1|85716.1|85763.5|85713.5|24
1635923160000|2021-11-03 07:06:00|85765.5|85715.5|85769.1|85719.1|85769.7|85719.7|85765.2|85715.2|32
1635923170000|2021-11-03 07:06:10|85769|85719|85766.9|85716.9|85770.4|85720.4|85766.9|85716.9|27
1635923180000|2021-11-03 07:06:20|85766.7|85716.7|85766.3|85716.3|85768.2|85718.2|85765.5|85715.5|25
1635923190000|2021-11-03 07:06:30|85766.1|85716.1|85766.8|85716.8|85767.2|85717.2|85765.6|85715.6|25
1635923200000|2021-11-03 07:06:40|85766.7|85716.7|85764|85714|85768.9|85718.9|85763.9|85713.9|30
1635923210000|2021-11-03 07:06:50|85763.9|85713.9|85763.1|85713.1|85764.2|85714.2|85762.1|85712.1|30
1635923220000|2021-11-03 07:07:00|85762.9|85712.9|85763.5|85713.5|85763.7|85713.7|85762.9|85712.9|20
1635923230000|2021-11-03 07:07:10|85764.2|85714.2|85759.2|85709.2|85764.2|85714.2|85758.7|85708.7|26
1635923240000|2021-11-03 07:07:20|85759.5|85709.5|85759.9|85709.9|85760.5|85710.5|85758.1|85708.1|28
1635923250000|2021-11-03 07:07:30|85760|85710|85759.7|85709.7|85760.1|85710.1|85759.4|85709.4|8
1635923260000|2021-11-03 07:07:40|85759.8|85709.8|85757.4|85707.4|85761.2|85711.2|85756.5|85706.5|34
1635923270000|2021-11-03 07:07:50|85757.5|85707.5|85755.9|85705.9|85758.7|85708.7|85755.9|85705.9|35
1635923280000|2021-11-03 07:08:00|85756|85706|85756.7|85706.7|85757.5|85707.5|85755.7|85705.7|26
1635923290000|2021-11-03 07:08:10|85756.6|85706.6|85755.5|85705.5|85757.5|85707.5|85755.5|85705.5|26
1635923300000|2021-11-03 07:08:20|85755.4|85705.4|85753.6|85703.6|85756.8|85706.8|85753.4|85703.4|13
1635923310000|2021-11-03 07:08:30|85753.7|85703.7|85754.1|85704.1|85755.8|85705.8|85752.7|85702.7|24
1635923320000|2021-11-03 07:08:40|85754.5|85704.5|85752.4|85702.4|85754.7|85704.7|85751.8|85701.8|24
1635923330000|2021-11-03 07:08:50|85753.1|85703.1|85753.9|85703.9|85755.2|85705.2|85751.7|85701.7|38
1635923340000|2021-11-03 07:09:00|85753.8|85703.8|85759.3|85709.3|85759.3|85721.1|85746.1|85703.8|32
1635923350000|2021-11-03 07:09:10|85759.9|85709.9|85766.7|85716.7|85767.6|85717.6|85759.9|85709.9|33
1635923360000|2021-11-03 07:09:20|85768|85718|85773.4|85723.4|85773.4|85723.4|85766.5|85716.5|40
1635923370000|2021-11-03 07:09:30|85774.1|85724.1|85777.2|85727.2|85777.8|85727.8|85773|85723|40
1635923380000|2021-11-03 07:09:40|85776.5|85726.5|85774.8|85724.8|85777.4|85727.4|85774.5|85724.5|29
1635923390000|2021-11-03 07:09:50|85775|85725|85773.7|85723.7|85775|85725|85773.7|85723.7|14
1635923400000|2021-11-03 07:10:00|85773.5|85723.5|85769.2|85719.2|85773.6|85731.8|85756.4|85718.6|37
1635923410000|2021-11-03 07:10:10|85769.3|85719.3|85765.3|85715.3|85769.5|85719.5|85765.1|85715.1|27
1635923420000|2021-11-03 07:10:20|85766.4|85716.4|85770|85720|85770.4|85733.1|85756.8|85715.9|35
1635923430000|2021-11-03 07:10:30|85769.8|85719.8|85769.9|85719.9|85771.3|85721.3|85769.7|85719.7|22
1635923440000|2021-11-03 07:10:40|85769.7|85719.7|85770.7|85720.7|85771.8|85721.8|85769.5|85719.5|28
1635923450000|2021-11-03 07:10:50|85771|85721|85771.5|85721.5|85772.4|85722.4|85771|85721|17
1635923460000|2021-11-03 07:11:00|85772|85722|85771.6|85721.6|85772.9|85722.9|85771.6|85721.6|22
1635923470000|2021-11-03 07:11:10|85772|85722|85770.7|85720.7|85772.8|85722.8|85769.2|85719.2|32
1635923480000|2021-11-03 07:11:20|85769.9|85719.9|85769.9|85719.9|85770.5|85720.5|85769.5|85719.5|17
1635923490000|2021-11-03 07:11:30|85770|85720|85765.7|85715.7|85770|85720|85763.8|85713.8|27
1635923500000|2021-11-03 07:11:40|85765.8|85715.8|85765.9|85715.9|85769|85719|85764.4|85714.4|28
1635923510000|2021-11-03 07:11:50|85767.8|85717.8|85765|85715|85768.1|85718.1|85763.5|85713.5|45
1635923520000|2021-11-03 07:12:00|85764.9|85714.9|85764.7|85714.7|85765.9|85715.9|85764.3|85714.3|31
1635923530000|2021-11-03 07:12:10|85764.8|85714.8|85764|85714|85765.4|85715.4|85763.8|85713.8|22
1635923540000|2021-11-03 07:12:20|85765.1|85715.1|85764.5|85714.5|85765.1|85715.1|85763.6|85713.6|16
1635923550000|2021-11-03 07:12:30|85764.6|85714.6|85763.9|85713.9|85765.1|85715.1|85763.8|85713.8|16
1635923560000|2021-11-03 07:12:40|85762.6|85712.6|85764.7|85714.7|85765|85715|85762.4|85712.4|32
1635923570000|2021-11-03 07:12:50|85764.8|85714.8|85765.3|85715.3|85765.6|85715.6|85764.6|85714.6|16
1635923580000|2021-11-03 07:13:00|85765|85715|85760.3|85710.3|85765|85715|85760|85710|29
1635923590000|2021-11-03 07:13:10|85760.6|85710.6|85761.9|85711.9|85762.3|85712.3|85760.4|85710.4|22
1635923600000|2021-11-03 07:13:20|85762|85712|85762.2|85712.2|85762.3|85712.3|85761.5|85711.5|9
1635923610000|2021-11-03 07:13:30|85762|85712|85763.7|85713.7|85764.1|85714.1|85761.7|85711.7|13
1635923620000|2021-11-03 07:13:40|85763.8|85713.8|85762.8|85712.8|85765.1|85715.1|85762.2|85712.2|20
1635923630000|2021-11-03 07:13:50|85762.7|85712.7|85765.2|85715.2|85767|85717|85762.1|85712.1|22
1635923640000|2021-11-03 07:14:00|85765.5|85715.5|85765.1|85715.1|85765.7|85715.7|85764.4|85714.4|31
1635923650000|2021-11-03 07:14:10|85764.9|85714.9|85765.4|85715.4|85766.1|85716.1|85764.9|85714.9|19
1635923660000|2021-11-03 07:14:20|85765.2|85715.2|85770|85720|85770|85732.7|85756.1|85714.5|21
1635923670000|2021-11-03 07:14:30|85770.1|85720.1|85768.2|85718.2|85772.3|85734|85758|85718.1|42
1635923680000|2021-11-03 07:14:40|85769.3|85719.3|85769.2|85719.2|85770.5|85732.4|85754.9|85719.2|32
1635923690000|2021-11-03 07:14:50|85769.1|85719.1|85769.9|85719.9|85771.5|85721.5|85769.1|85719.1|28
1635923700000|2021-11-03 07:15:00|85770|85720|85773.8|85723.8|85774.1|85724.1|85768.9|85718.9|45
1635923710000|2021-11-03 07:15:10|85773.5|85723.5|85778.6|85728.6|85779.9|85729.9|85773.5|85723.5|42
1635923720000|2021-11-03 07:15:20|85778.7|85728.7|85780.6|85730.6|85781.1|85731.1|85778.3|85728.3|24
1635923730000|2021-11-03 07:15:30|85780.4|85730.4|85780|85730|85781.1|85731.1|85779.5|85729.5|22
1635923740000|2021-11-03 07:15:40|85780.1|85730.1|85778.2|85728.2|85780.1|85730.1|85777.3|85727.3|29
1635923750000|2021-11-03 07:15:50|85778.1|85728.1|85768.6|85718.6|85778.1|85732|85756.5|85717.4|45
1635923760000|2021-11-03 07:16:00|85768.5|85718.5|85766.9|85716.9|85768.6|85718.6|85766.5|85716.5|38
1635923770000|2021-11-03 07:16:10|85767.2|85717.2|85767.6|85717.6|85769.1|85719.1|85766.8|85716.8|22
1635923780000|2021-11-03 07:16:20|85767.7|85717.7|85766.3|85716.3|85768.2|85718.2|85766.1|85716.1|27
1635923790000|2021-11-03 07:16:30|85766.4|85716.4|85768.5|85718.5|85769.1|85719.1|85765.4|85715.4|30
1635923800000|2021-11-03 07:16:40|85768.2|85718.2|85767.8|85717.8|85768.3|85718.3|85767.5|85717.5|23
1635923810000|2021-11-03 07:16:50|85767.9|85717.9|85762.1|85712.1|85768.7|85718.7|85762.1|85712.1|42
1635923820000|2021-11-03 07:17:00|85761|85711|85760.6|85710.6|85762.6|85712.6|85759.4|85709.4|32
1635923830000|2021-11-03 07:17:10|85760.4|85710.4|85755.6|85705.6|85761.3|85711.3|85754.5|85704.5|38
1635923840000|2021-11-03 07:17:20|85755.7|85705.7|85748.6|85698.6|85755.7|85705.7|85748.6|85698.6|44
1635923850000|2021-11-03 07:17:30|85748.7|85698.7|85748.9|85698.9|85749.3|85699.3|85748.7|85698.7|20
1635923860000|2021-11-03 07:17:40|85748.7|85698.7|85747.3|85697.3|85748.9|85698.9|85747.3|85697.3|24
1635923870000|2021-11-03 07:17:50|85747.2|85697.2|85744|85694|85747.9|85697.9|85743.9|85693.9|24
1635923880000|2021-11-03 07:18:00|85743.8|85693.8|85754.1|85704.1|85754.1|85704.1|85743.8|85693.8|61
1635923890000|2021-11-03 07:18:10|85753.5|85703.5|85755.5|85705.5|85756.5|85706.5|85753.5|85703.5|34
1635923900000|2021-11-03 07:18:20|85755.4|85705.4|85755.2|85705.2|85755.8|85705.8|85754.3|85704.3|25
1635923910000|2021-11-03 07:18:30|85755|85705|85754.9|85704.9|85756|85706|85754.6|85704.6|23
1635923920000|2021-11-03 07:18:40|85754.8|85704.8|85756.5|85706.5|85756.6|85706.6|85754.8|85704.8|20
1635923930000|2021-11-03 07:18:50|85756.7|85706.7|85754.3|85704.3|85757.3|85707.3|85754.3|85704.3|15
1635923940000|2021-11-03 07:19:00|85754.2|85704.2|85753.6|85703.6|85755.1|85705.1|85753.4|85703.4|29
1635923950000|2021-11-03 07:19:10|85753.5|85703.5|85756.7|85706.7|85757.1|85707.1|85753.5|85703.5|40
1635923960000|2021-11-03 07:19:20|85756.6|85706.6|85757.4|85707.4|85757.4|85707.4|85755.8|85705.8|37
1635923970000|2021-11-03 07:19:30|85757.3|85707.3|85756|85706|85757.3|85707.3|85755.3|85705.3|21
1635923980000|2021-11-03 07:19:40|85756.1|85706.1|85757.1|85707.1|85757.8|85707.8|85755.9|85705.9|34
1635923990000|2021-11-03 07:19:50|85757|85707|85757.5|85707.5|85758.1|85708.1|85757|85707|23
1635924000000|2021-11-03 07:20:00|85757.4|85707.4|85764.7|85714.7|85766.5|85716.5|85757.1|85707.1|42
1635924010000|2021-11-03 07:20:10|85764.6|85714.6|85766.9|85716.9|85767.4|85717.4|85764.6|85714.6|26
1635924020000|2021-11-03 07:20:20|85766.5|85716.5|85769.4|85719.4|85770.8|85720.8|85766.5|85716.5|47
1635924030000|2021-11-03 07:20:30|85769.3|85719.3|85764.9|85714.9|85769.7|85719.7|85764.8|85714.8|36
1635924040000|2021-11-03 07:20:40|85764.6|85714.6|85765.1|85715.1|85765.2|85715.2|85764.4|85714.4|10
1635924050000|2021-11-03 07:20:50|85764.9|85714.9|85757.3|85707.3|85764.9|85714.9|85757.1|85707.1|39
1635924060000|2021-11-03 07:21:00|85757|85707|85759.1|85709.1|85759.5|85709.5|85757|85707|25
1635924070000|2021-11-03 07:21:10|85759.3|85709.3|85757.4|85707.4|85759.4|85709.4|85757.3|85707.3|34
1635924080000|2021-11-03 07:21:20|85757.5|85707.5|85763.1|85713.1|85763.5|85724.7|85749.7|85707.4|33
1635924090000|2021-11-03 07:21:30|85762.8|85712.8|85761.5|85711.5|85763.8|85713.8|85761.5|85711.5|24
1635924100000|2021-11-03 07:21:40|85761.6|85711.6|85760.8|85710.8|85761.9|85711.9|85760.8|85710.8|19
1635924110000|2021-11-03 07:21:50|85761.1|85711.1|85758.9|85708.9|85761.4|85711.4|85756.7|85706.7|38
1635924120000|2021-11-03 07:22:00|85758.4|85708.4|85757.7|85707.7|85759.6|85709.6|85757.6|85707.6|38
1635924130000|2021-11-03 07:22:10|85757.8|85707.8|85760.5|85710.5|85762.1|85712.1|85757.8|85707.8|31
1635924140000|2021-11-03 07:22:20|85760.7|85710.7|85761.5|85711.5|85762|85712|85760.1|85710.1|23
1635924150000|2021-11-03 07:22:30|85761.4|85711.4|85766.3|85716.3|85766.3|85716.3|85761.4|85711.4|26
1635924160000|2021-11-03 07:22:40|85766|85716|85764.2|85714.2|85766.3|85716.3|85763.9|85713.9|20
1635924170000|2021-11-03 07:22:50|85764.1|85714.1|85759.6|85709.6|85764.7|85714.7|85759|85709|21
1635924180000|2021-11-03 07:23:00|85759.3|85709.3|85756.7|85706.7|85760.1|85710.1|85756.3|85706.3|37
1635924190000|2021-11-03 07:23:10|85756.5|85706.5|85753.1|85703.1|85757|85707|85753|85703|17
1635924200000|2021-11-03 07:23:20|85753|85703|85753.8|85703.8|85754.5|85704.5|85751.8|85701.8|36
1635924210000|2021-11-03 07:23:30|85753.9|85703.9|85755.1|85705.1|85755.4|85705.4|85753.9|85703.9|27
1635924220000|2021-11-03 07:23:40|85755.2|85705.2|85755.8|85705.8|85755.9|85705.9|85754.5|85704.5|25
1635924230000|2021-11-03 07:23:50|85755.5|85705.5|85754.1|85704.1|85756.6|85706.6|85753.9|85703.9|20
1635924240000|2021-11-03 07:24:00|85754.3|85704.3|85754.1|85704.1|85754.8|85704.8|85753.8|85703.8|22
1635924250000|2021-11-03 07:24:10|85754|85704|85753|85703|85754.6|85704.6|85752.4|85702.4|17
1635924260000|2021-11-03 07:24:20|85753.1|85703.1|85751.7|85701.7|85753.7|85703.7|85751.6|85701.6|15
1635924270000|2021-11-03 07:24:30|85751.6|85701.6|85752.7|85702.7|85753.2|85703.2|85751.6|85701.6|25
1635924280000|2021-11-03 07:24:40|85752.8|85702.8|85753.3|85703.3|85753.3|85703.3|85752.3|85702.3|20
1635924290000|2021-11-03 07:24:50|85753.2|85703.2|85754.7|85704.7|85755.9|85705.9|85753.2|85703.2|24
1635924300000|2021-11-03 07:25:00|85754.1|85704.1|85753.8|85703.8|85754.6|85704.6|85752.7|85702.7|34
1635924310000|2021-11-03 07:25:10|85753.7|85703.7|85753.4|85703.4|85753.7|85703.7|85753.1|85703.1|16
1635924320000|2021-11-03 07:25:20|85753.7|85703.7|85749.7|85699.7|85753.7|85712.6|85736.2|85699|38
1635924330000|2021-11-03 07:25:30|85749.6|85699.6|85748.5|85698.5|85750|85700|85748.4|85698.4|17
1635924340000|2021-11-03 07:25:40|85748.6|85698.6|85747.4|85697.4|85749.1|85699.1|85745.9|85695.9|21
1635924350000|2021-11-03 07:25:50|85747.3|85697.3|85746.2|85696.2|85748|85698|85745|85695|23
1635924360000|2021-11-03 07:26:00|85746.1|85696.1|85750.3|85700.3|85750.6|85700.6|85745.8|85695.8|33
1635924370000|2021-11-03 07:26:10|85749.9|85699.9|85750.8|85700.8|85751|85701|85749.4|85699.4|26
1635924380000|2021-11-03 07:26:20|85750.7|85700.7|85748|85698|85751|85701|85747.8|85697.8|23
1635924390000|2021-11-03 07:26:30|85748.1|85698.1|85747.7|85697.7|85748.9|85698.9|85747.5|85697.5|26
1635924400000|2021-11-03 07:26:40|85747.8|85697.8|85747.5|85697.5|85748|85698|85746.8|85696.8|23
1635924410000|2021-11-03 07:26:50|85747.7|85697.7|85746|85696|85747.8|85697.8|85745.1|85695.1|30
1635924420000|2021-11-03 07:27:00|85746.2|85696.2|85752.8|85702.8|85753.9|85703.9|85746.2|85696.2|39
1635924430000|2021-11-03 07:27:10|85753.4|85703.4|85754.5|85704.5|85756.1|85706.1|85753.4|85703.4|35
1635924440000|2021-11-03 07:27:20|85752.8|85702.8|85749.9|85699.9|85753.4|85703.4|85748.9|85698.9|42
1635924450000|2021-11-03 07:27:30|85749.8|85699.8|85749.2|85699.2|85750.5|85700.5|85749.2|85699.2|22
1635924460000|2021-11-03 07:27:40|85749.9|85699.9|85753.3|85703.3|85754.8|85715.5|85740.5|85699.9|37
1635924470000|2021-11-03 07:27:50|85753.7|85703.7|85753.9|85703.9|85754|85704|85751.6|85701.6|25
1635924480000|2021-11-03 07:28:00|85753.8|85703.8|85751.6|85701.6|85754.2|85704.2|85751.6|85701.6|25
1635924490000|2021-11-03 07:28:10|85751.5|85701.5|85753.6|85703.6|85753.7|85703.7|85751.4|85701.4|20
1635924500000|2021-11-03 07:28:20|85752.9|85702.9|85754.9|85704.9|85757.8|85707.8|85752.5|85702.5|25
1635924510000|2021-11-03 07:28:30|85754.3|85704.3|85755.9|85705.9|85756.2|85706.2|85754.3|85704.3|31
1635924520000|2021-11-03 07:28:40|85756|85706|85760.8|85710.8|85761.3|85711.3|85755.5|85705.5|28
1635924530000|2021-11-03 07:28:50|85761.2|85711.2|85760.6|85710.6|85761.3|85711.3|85759.8|85709.8|37
1635924540000|2021-11-03 07:29:00|85760.7|85710.7|85760.7|85710.7|85760.9|85710.9|85760|85710|19
1635924550000|2021-11-03 07:29:10|85760.2|85710.2|85758.7|85708.7|85760.2|85710.2|85757.8|85707.8|24
1635924560000|2021-11-03 07:29:20|85758.6|85708.6|85757.6|85707.6|85759.5|85709.5|85757|85707|38
1635924570000|2021-11-03 07:29:30|85758.7|85708.7|85759.4|85709.4|85759.7|85709.7|85758.7|85708.7|21
1635924580000|2021-11-03 07:29:40|85758.9|85708.9|85755.3|85705.3|85759.1|85709.1|85754|85704|39
1635924590000|2021-11-03 07:29:50|85756.2|85706.2|85750.6|85700.6|85756.2|85706.2|85748.6|85698.6|40
1635924600000|2021-11-03 07:30:00|85750.7|85700.7|85751.5|85701.5|85753.3|85703.3|85749.6|85699.6|44
1635924610000|2021-11-03 07:30:10|85752|85702|85751.4|85701.4|85752.5|85702.5|85751.1|85701.1|33
1635924620000|2021-11-03 07:30:20|85751.3|85701.3|85756.2|85706.2|85757.4|85707.4|85750.9|85700.9|32
1635924630000|2021-11-03 07:30:30|85757.5|85707.5|85756|85706|85757.5|85707.5|85754.3|85704.3|50
1635924640000|2021-11-03 07:30:40|85756.2|85706.2|85755.2|85705.2|85756.4|85706.4|85754.4|85704.4|27
1635924650000|2021-11-03 07:30:50|85754.9|85704.9|85756.9|85706.9|85759.5|85709.5|85754.9|85704.9|31
1635924660000|2021-11-03 07:31:00|85758.2|85708.2|85756.2|85706.2|85758.2|85708.2|85755|85705|30
1635924670000|2021-11-03 07:31:10|85756.4|85706.4|85756.3|85706.3|85761|85711|85755|85705|38
1635924680000|2021-11-03 07:31:20|85755.8|85705.8|85770.3|85720.3|85771.8|85721.8|85754.8|85704.8|62
1635924690000|2021-11-03 07:31:30|85771.2|85721.2|85771.4|85721.4|85772.1|85722.1|85770.3|85720.3|34
1635924700000|2021-11-03 07:31:40|85771.6|85721.6|85768.2|85718.2|85771.7|85721.7|85766.9|85716.9|38
1635924710000|2021-11-03 07:31:50|85768.3|85718.3|85766.6|85716.6|85768.8|85718.8|85766|85716|32
1635924720000|2021-11-03 07:32:00|85766.4|85716.4|85766.6|85716.6|85767.5|85717.5|85766|85716|29
1635924730000|2021-11-03 07:32:10|85766.8|85716.8|85764.4|85714.4|85767|85717|85763.1|85713.1|26
1635924740000|2021-11-03 07:32:20|85763.9|85713.9|85760.4|85710.4|85764.5|85714.5|85760.4|85710.4|35
1635924750000|2021-11-03 07:32:30|85759.7|85709.7|85761|85711|85763.3|85713.3|85759.7|85709.7|37
1635924760000|2021-11-03 07:32:40|85761.6|85711.6|85764.3|85714.3|85765.6|85715.6|85761.6|85711.6|27
1635924770000|2021-11-03 07:32:50|85764.4|85714.4|85768.1|85718.1|85769.5|85719.5|85763.3|85713.3|32
1635924780000|2021-11-03 07:33:00|85768.8|85718.8|85770.6|85720.6|85770.8|85720.8|85768.3|85718.3|27
1635924790000|2021-11-03 07:33:10|85770.5|85720.5|85770.3|85720.3|85771.5|85721.5|85769.7|85719.7|31
1635924800000|2021-11-03 07:33:20|85770.5|85720.5|85770.2|85720.2|85771.5|85721.5|85769.3|85719.3|23
1635924810000|2021-11-03 07:33:30|85770.1|85720.1|85777.3|85727.3|85777.8|85727.8|85769.7|85719.7|38
1635924820000|2021-11-03 07:33:40|85777.2|85727.2|85777.5|85727.5|85777.5|85727.5|85776.7|85726.7|25
1635924830000|2021-11-03 07:33:50|85776.7|85726.7|85776|85726|85776.7|85726.7|85775.9|85725.9|19
1635924840000|2021-11-03 07:34:00|85775.8|85725.8|85776.8|85726.8|85776.9|85726.9|85775.8|85725.8|19
1635924850000|2021-11-03 07:34:10|85776.9|85726.9|85777.1|85727.1|85777.1|85727.1|85774.8|85724.8|24
1635924860000|2021-11-03 07:34:20|85777|85727|85773|85723|85778.2|85728.2|85772.4|85722.4|42
1635924870000|2021-11-03 07:34:30|85773.6|85723.6|85772.2|85722.2|85774.4|85724.4|85772.2|85722.2|31
1635924880000|2021-11-03 07:34:40|85771.9|85721.9|85774.5|85724.5|85775.3|85725.3|85771.9|85721.9|27
1635924890000|2021-11-03 07:34:50|85774.6|85724.6|85776|85726|85776.2|85726.2|85774.1|85724.1|21
1635924900000|2021-11-03 07:35:00|85775.5|85725.5|85775.1|85725.1|85775.8|85725.8|85774.9|85724.9|19
1635924910000|2021-11-03 07:35:10|85774.9|85724.9|85771.7|85721.7|85775.5|85725.5|85771.7|85721.7|19
1635924920000|2021-11-03 07:35:20|85771|85721|85769.7|85719.7|85772.7|85722.7|85768.4|85718.4|29
1635924930000|2021-11-03 07:35:30|85769.6|85719.6|85770|85720|85770.5|85720.5|85769.5|85719.5|22
1635924940000|2021-11-03 07:35:40|85770.3|85720.3|85770.4|85720.4|85770.5|85720.5|85769.5|85719.5|17
1635924950000|2021-11-03 07:35:50|85770.2|85720.2|85769.7|85719.7|85770.5|85720.5|85769.4|85719.4|20
1635924960000|2021-11-03 07:36:00|85769.8|85719.8|85774.3|85724.3|85775.6|85725.6|85769.8|85719.8|44
1635924970000|2021-11-03 07:36:10|85774|85724|85770.7|85720.7|85775.4|85725.4|85770|85720|34
1635924980000|2021-11-03 07:36:20|85771|85721|85768.9|85718.9|85771.3|85721.3|85768.3|85718.3|36
1635924990000|2021-11-03 07:36:30|85769.1|85719.1|85774.9|85724.9|85774.9|85724.9|85768|85718|26
1635925000000|2021-11-03 07:36:40|85775|85725|85784.2|85734.2|85784.2|85734.2|85775|85725|36
1635925010000|2021-11-03 07:36:50|85784.3|85734.3|85784.8|85734.8|85784.8|85734.8|85782.7|85732.7|28
1635925020000|2021-11-03 07:37:00|85784.6|85734.6|85778.4|85728.4|85784.9|85734.9|85777|85727|38
1635925030000|2021-11-03 07:37:10|85779.1|85729.1|85778.5|85728.5|85779.7|85729.7|85776.6|85726.6|22
1635925040000|2021-11-03 07:37:20|85778.7|85728.7|85780.1|85730.1|85783.1|85733.1|85778.7|85728.7|45
1635925050000|2021-11-03 07:37:30|85780.4|85730.4|85777.9|85727.9|85780.4|85730.4|85776.9|85726.9|38
1635925060000|2021-11-03 07:37:40|85777.8|85727.8|85779.4|85729.4|85779.4|85729.4|85777.8|85727.8|23
1635925070000|2021-11-03 07:37:50|85779.8|85729.8|85782.7|85732.7|85784.1|85734.1|85779.1|85729.1|38
1635925080000|2021-11-03 07:38:00|85783.3|85733.3|85781.7|85731.7|85783.3|85733.3|85781.5|85731.5|29
1635925090000|2021-11-03 07:38:10|85781.8|85731.8|85779.7|85729.7|85782.4|85732.4|85776.8|85726.8|23
1635925100000|2021-11-03 07:38:20|85779.2|85729.2|85780.6|85730.6|85781.5|85731.5|85779.2|85729.2|37
1635925110000|2021-11-03 07:38:30|85780.7|85730.7|85779.6|85729.6|85780.9|85730.9|85779.4|85729.4|31
1635925120000|2021-11-03 07:38:40|85780.7|85730.7|85777.4|85727.4|85780.7|85730.7|85775.7|85725.7|26
1635925130000|2021-11-03 07:38:50|85776.1|85726.1|85777.5|85727.5|85778.1|85728.1|85776.1|85726.1|36
1635925140000|2021-11-03 07:39:00|85777.3|85727.3|85775.9|85725.9|85778.1|85728.1|85775.9|85725.9|30
1635925150000|2021-11-03 07:39:10|85776.2|85726.2|85776.6|85726.6|85777.6|85727.6|85776|85726|23
1635925160000|2021-11-03 07:39:20|85776.5|85726.5|85775.4|85725.4|85776.8|85726.8|85775.2|85725.2|22
1635925170000|2021-11-03 07:39:30|85775.2|85725.2|85776.7|85726.7|85777.7|85727.7|85774.8|85724.8|21
1635925180000|2021-11-03 07:39:40|85776.3|85726.3|85766.3|85716.3|85777.3|85727.3|85762.5|85712.5|35
1635925190000|2021-11-03 07:39:50|85766.6|85716.6|85768.7|85718.7|85769.9|85719.9|85766.2|85716.2|34
1635925200000|2021-11-03 07:40:00|85769.1|85719.1|85767.4|85717.4|85769.7|85719.7|85766.9|85716.9|26
1635925210000|2021-11-03 07:40:10|85767.2|85717.2|85767.1|85717.1|85767.7|85717.7|85766.7|85716.7|22
1635925220000|2021-11-03 07:40:20|85767.2|85717.2|85766.4|85716.4|85767.5|85717.5|85764.6|85714.6|33
1635925230000|2021-11-03 07:40:30|85766.1|85716.1|85772.4|85722.4|85773.5|85723.5|85765.5|85715.5|52
1635925240000|2021-11-03 07:40:40|85772.2|85722.2|85771.8|85721.8|85773.3|85723.3|85769.4|85719.4|43
1635925250000|2021-11-03 07:40:50|85772|85722|85774.1|85724.1|85774.9|85724.9|85771.5|85721.5|41
1635925260000|2021-11-03 07:41:00|85773|85723|85773.2|85723.2|85774.3|85724.3|85772.5|85722.5|22
1635925270000|2021-11-03 07:41:10|85773|85723|85776.9|85726.9|85776.9|85726.9|85772.9|85722.9|25
1635925280000|2021-11-03 07:41:20|85777|85727|85776.6|85726.6|85778.4|85728.4|85775.7|85725.7|24
1635925290000|2021-11-03 07:41:30|85775.7|85725.7|85775.7|85725.7|85775.9|85725.9|85772.9|85722.9|27
1635925300000|2021-11-03 07:41:40|85775.6|85725.6|85771.3|85721.3|85775.8|85725.8|85769.6|85719.6|35
1635925310000|2021-11-03 07:41:50|85771.7|85721.7|85771.1|85721.1|85771.7|85721.7|85770.2|85720.2|25
1635925320000|2021-11-03 07:42:00|85771.2|85721.2|85770.4|85720.4|85771.6|85721.6|85770.4|85720.4|21
1635925330000|2021-11-03 07:42:10|85770.3|85720.3|85756.3|85706.3|85770.3|85720.3|85752.3|85702.3|51
1635925340000|2021-11-03 07:42:20|85755.6|85705.6|85755.4|85705.4|85756.6|85706.6|85754.4|85704.4|34
1635925350000|2021-11-03 07:42:30|85753.8|85703.8|85754.8|85704.8|85755.6|85705.6|85753.8|85703.8|21
1635925360000|2021-11-03 07:42:40|85755.1|85705.1|85755.8|85705.8|85755.9|85705.9|85754.4|85704.4|19
1635925370000|2021-11-03 07:42:50|85755.7|85705.7|85755.6|85705.6|85755.8|85705.8|85754.9|85704.9|19
1635925380000|2021-11-03 07:43:00|85755.1|85705.1|85756.5|85706.5|85757.5|85707.5|85755.1|85705.1|31
1635925390000|2021-11-03 07:43:10|85756.4|85706.4|85758.4|85708.4|85758.5|85708.5|85756.1|85706.1|23
1635925400000|2021-11-03 07:43:20|85758.5|85708.5|85763.2|85713.2|85764.5|85714.5|85758.1|85708.1|25
1635925410000|2021-11-03 07:43:30|85763.5|85713.5|85763.3|85713.3|85763.5|85713.5|85761.4|85711.4|25
1635925420000|2021-11-03 07:43:40|85763|85713|85762.6|85712.6|85764.2|85714.2|85761.6|85711.6|33
1635925430000|2021-11-03 07:43:50|85762.7|85712.7|85762.8|85712.8|85762.9|85712.9|85761.4|85711.4|22
1635925440000|2021-11-03 07:44:00|85762.7|85712.7|85762.1|85712.1|85762.7|85712.7|85761.4|85711.4|23
1635925450000|2021-11-03 07:44:10|85763|85713|85759.8|85709.8|85763|85713|85758.6|85708.6|25
1635925460000|2021-11-03 07:44:20|85760.5|85710.5|85764.1|85714.1|85764.8|85714.8|85759|85709|33
1635925470000|2021-11-03 07:44:30|85764.3|85714.3|85765.3|85715.3|85765.6|85715.6|85762.4|85712.4|29
1635925480000|2021-11-03 07:44:40|85764.8|85714.8|85763.5|85713.5|85765.5|85715.5|85762.2|85712.2|30
1635925490000|2021-11-03 07:44:50|85763.6|85713.6|85763.2|85713.2|85763.9|85713.9|85762.7|85712.7|21
1635925500000|2021-11-03 07:45:00|85763.3|85713.3|85764.3|85714.3|85764.7|85714.7|85763.1|85713.1|23
1635925510000|2021-11-03 07:45:10|85764.4|85714.4|85760.7|85710.7|85764.9|85714.9|85760.7|85710.7|37
1635925520000|2021-11-03 07:45:20|85760.8|85710.8|85761.7|85711.7|85763.4|85713.4|85758.4|85708.4|36
1635925530000|2021-11-03 07:45:30|85761.9|85711.9|85757.2|85707.2|85762.2|85712.2|85757.1|85707.1|32
1635925540000|2021-11-03 07:45:40|85757.6|85707.6|85758.4|85708.4|85758.4|85708.4|85757.6|85707.6|14
1635925550000|2021-11-03 07:45:50|85758.9|85708.9|85754.9|85704.9|85758.9|85708.9|85754.5|85704.5|38
1635925560000|2021-11-03 07:46:00|85754.8|85704.8|85746.6|85696.6|85755.1|85705.1|85746.1|85696.1|44
1635925570000|2021-11-03 07:46:10|85746.7|85696.7|85751.3|85701.3|85751.3|85701.3|85746.5|85696.5|33
1635925580000|2021-11-03 07:46:20|85751.7|85701.7|85756.8|85706.8|85757.1|85707.1|85751.7|85701.7|25
1635925590000|2021-11-03 07:46:30|85756.7|85706.7|85748.1|85698.1|85758.1|85708.1|85745.1|85695.1|38
1635925600000|2021-11-03 07:46:40|85747.8|85697.8|85748.5|85698.5|85749.3|85699.3|85746.3|85696.3|27
1635925610000|2021-11-03 07:46:50|85748.7|85698.7|85749.6|85699.6|85750.1|85700.1|85748.4|85698.4|23
1635925620000|2021-11-03 07:47:00|85749.5|85699.5|85747.7|85697.7|85749.8|85699.8|85747.6|85697.6|26
1635925630000|2021-11-03 07:47:10|85747.8|85697.8|85749.7|85699.7|85751.2|85701.2|85747.8|85697.8|22
1635925640000|2021-11-03 07:47:20|85749.5|85699.5|85749.5|85699.5|85751.1|85701.1|85749.5|85699.5|32
1635925650000|2021-11-03 07:47:30|85750|85700|85749.6|85699.6|85750.2|85700.2|85748.1|85698.1|21
1635925660000|2021-11-03 07:47:40|85749.4|85699.4|85749.2|85699.2|85749.6|85699.6|85748.7|85698.7|22
1635925670000|2021-11-03 07:47:50|85749.3|85699.3|85749.2|85699.2|85749.7|85699.7|85748.8|85698.8|17
1635925680000|2021-11-03 07:48:00|85748.6|85698.6|85751|85701|85751.1|85701.1|85748.4|85698.4|23
1635925690000|2021-11-03 07:48:10|85750.7|85700.7|85749.8|85699.8|85750.7|85700.7|85749.4|85699.4|29
1635925700000|2021-11-03 07:48:20|85749.9|85699.9|85749.7|85699.7|85750|85700|85748.7|85698.7|14
1635925710000|2021-11-03 07:48:30|85750.3|85700.3|85751.1|85701.1|85751.1|85701.1|85749.1|85699.1|25
1635925720000|2021-11-03 07:48:40|85751.2|85701.2|85751|85701|85751.3|85701.3|85750.8|85700.8|15
1635925730000|2021-11-03 07:48:50|85750.2|85700.2|85749|85699|85750.3|85700.3|85746.6|85696.6|26
1635925740000|2021-11-03 07:49:00|85749.4|85699.4|85750.1|85700.1|85750.9|85700.9|85748.4|85698.4|30
1635925750000|2021-11-03 07:49:10|85750.2|85700.2|85755.1|85705.1|85755.6|85705.6|85750.2|85700.2|43
1635925760000|2021-11-03 07:49:20|85754|85704|85750.8|85700.8|85754.9|85704.9|85750.8|85700.8|30
1635925770000|2021-11-03 07:49:30|85750.9|85700.9|85744.3|85694.3|85751.3|85701.3|85743.6|85693.6|21
1635925780000|2021-11-03 07:49:40|85744.6|85694.6|85745|85695|85745.4|85695.4|85744.2|85694.2|21
1635925790000|2021-11-03 07:49:50|85744.7|85694.7|85745|85695|85745.2|85695.2|85744.7|85694.7|12
1635925800000|2021-11-03 07:50:00|85745.1|85695.1|85749.8|85699.8|85749.8|85712.3|85736.4|85694.7|30
1635925810000|2021-11-03 07:50:10|85750.3|85700.3|85750.7|85700.7|85750.7|85700.7|85749.3|85699.3|33
1635925820000|2021-11-03 07:50:20|85750.8|85700.8|85745.9|85695.9|85751.6|85701.6|85745.3|85695.3|26
1635925830000|2021-11-03 07:50:30|85746.8|85696.8|85745.4|85695.4|85746.8|85696.8|85743.2|85693.2|37
1635925840000|2021-11-03 07:50:40|85745.5|85695.5|85743.5|85693.5|85745.5|85695.5|85742.8|85692.8|28
1635925850000|2021-11-03 07:50:50|85743.6|85693.6|85740.2|85690.2|85743.7|85693.7|85737.1|85687.1|40
1635925860000|2021-11-03 07:51:00|85740.1|85690.1|85745.1|85695.1|85747|85697|85739.7|85689.7|39
1635925870000|2021-11-03 07:51:10|85745.3|85695.3|85743.8|85693.8|85745.9|85695.9|85743.7|85693.7|20
1635925880000|2021-11-03 07:51:20|85743.6|85693.6|85743.2|85693.2|85744.5|85694.5|85743.2|85693.2|27
1635925890000|2021-11-03 07:51:30|85743.1|85693.1|85742.3|85692.3|85744|85694|85740.7|85690.7|30
1635925900000|2021-11-03 07:51:40|85741.7|85691.7|85742.4|85692.4|85743.1|85693.1|85741.1|85691.1|18
1635925910000|2021-11-03 07:51:50|85742.3|85692.3|85743.7|85693.7|85743.7|85693.7|85741.7|85691.7|25
1635925920000|2021-11-03 07:52:00|85743.5|85693.5|85747.5|85697.5|85748.9|85698.9|85742.4|85692.4|36
1635925930000|2021-11-03 07:52:10|85747.4|85697.4|85746.6|85696.6|85748.5|85698.5|85746.3|85696.3|31
1635925940000|2021-11-03 07:52:20|85746.8|85696.8|85747.3|85697.3|85747.7|85697.7|85745.8|85695.8|22
1635925950000|2021-11-03 07:52:30|85747.5|85697.5|85744.8|85694.8|85747.9|85697.9|85739.6|85689.6|26
1635925960000|2021-11-03 07:52:40|85745.1|85695.1|85744.5|85694.5|85745.5|85695.5|85744.4|85694.4|19
1635925970000|2021-11-03 07:52:50|85744.2|85694.2|85744.1|85694.1|85744.2|85694.2|85742.1|85692.1|19
1635925980000|2021-11-03 07:53:00|85743.6|85693.6|85750.7|85700.7|85750.7|85700.7|85743.6|85693.6|35
1635925990000|2021-11-03 07:53:10|85750.5|85700.5|85750.6|85700.6|85750.7|85700.7|85747.9|85697.9|40
1635926000000|2021-11-03 07:53:20|85749|85699|85745.2|85695.2|85749.2|85699.2|85741.3|85691.3|27
1635926010000|2021-11-03 07:53:30|85743.1|85693.1|85747.1|85697.1|85747.5|85697.5|85743.1|85693.1|41
1635926020000|2021-11-03 07:53:40|85747.5|85697.5|85749.2|85699.2|85751.8|85701.8|85747.3|85697.3|32
1635926030000|2021-11-03 07:53:50|85747.5|85697.5|85746|85696|85749.5|85699.5|85746|85696|28
1635926040000|2021-11-03 07:54:00|85745.8|85695.8|85750.5|85700.5|85750.5|85700.5|85745.8|85695.8|30
1635926050000|2021-11-03 07:54:10|85750.4|85700.4|85755|85705|85758|85708|85749.6|85699.6|49
1635926060000|2021-11-03 07:54:20|85755.1|85705.1|85755.6|85705.6|85757.3|85707.3|85754.9|85704.9|29
1635926070000|2021-11-03 07:54:30|85755.5|85705.5|85756|85706|85756.5|85706.5|85755.5|85705.5|22
1635926080000|2021-11-03 07:54:40|85756.1|85706.1|85756.3|85706.3|85756.8|85706.8|85756|85706|14
1635926090000|2021-11-03 07:54:50|85755.7|85705.7|85761.4|85711.4|85761.9|85711.9|85755.7|85705.7|33
1635926100000|2021-11-03 07:55:00|85760.7|85710.7|85761.8|85711.8|85763.1|85713.1|85760.3|85710.3|50
1635926110000|2021-11-03 07:55:10|85763|85713|85756|85706|85763|85713|85753.5|85703.5|43
1635926120000|2021-11-03 07:55:20|85756.5|85706.5|85758.5|85708.5|85758.5|85708.5|85754.5|85704.5|36
1635926130000|2021-11-03 07:55:30|85758.2|85708.2|85756.5|85706.5|85758.2|85708.2|85756.5|85706.5|15
1635926140000|2021-11-03 07:55:40|85756.2|85706.2|85748.4|85698.4|85756.5|85706.5|85747.7|85697.7|30
1635926150000|2021-11-03 07:55:50|85748.2|85698.2|85752.3|85702.3|85752.8|85702.8|85748.2|85698.2|36
1635926160000|2021-11-03 07:56:00|85752.7|85702.7|85750.7|85700.7|85753.2|85703.2|85750.4|85700.4|29
1635926170000|2021-11-03 07:56:10|85750.8|85700.8|85743.5|85693.5|85751|85701|85742.9|85692.9|36
1635926180000|2021-11-03 07:56:20|85743.1|85693.1|85746.8|85696.8|85746.8|85696.8|85743.1|85693.1|30
1635926190000|2021-11-03 07:56:30|85747.1|85697.1|85739.1|85689.1|85747.1|85697.1|85738.6|85688.6|29
1635926200000|2021-11-03 07:56:40|85739.2|85689.2|85737.5|85687.5|85740.7|85690.7|85735.8|85685.8|34
1635926210000|2021-11-03 07:56:50|85737.4|85687.4|85741.1|85691.1|85742.8|85692.8|85735.5|85685.5|36
1635926220000|2021-11-03 07:57:00|85740.4|85690.4|85739.3|85689.3|85742.1|85692.1|85736.6|85686.6|36
1635926230000|2021-11-03 07:57:10|85738.9|85688.9|85737.7|85687.7|85739.3|85689.3|85736.8|85686.8|29
1635926240000|2021-11-03 07:57:20|85737.9|85687.9|85742|85692|85742.1|85692.1|85735.3|85685.3|28
1635926250000|2021-11-03 07:57:30|85742.7|85692.7|85743.7|85693.7|85743.8|85693.8|85741.9|85691.9|39
1635926260000|2021-11-03 07:57:40|85743.9|85693.9|85727.9|85677.9|85748.2|85698.2|85725.3|85675.3|42
1635926270000|2021-11-03 07:57:50|85727.5|85677.5|85726.9|85676.9|85727.8|85677.8|85723.9|85673.9|36
1635926280000|2021-11-03 07:58:00|85727.2|85677.2|85729.2|85679.2|85729.2|85679.2|85727.1|85677.1|24
1635926290000|2021-11-03 07:58:10|85728.8|85678.8|85729.3|85679.3|85729.5|85679.5|85728.6|85678.6|22
1635926300000|2021-11-03 07:58:20|85732.1|85682.1|85736.8|85686.8|85737.2|85687.2|85731.4|85681.4|36
1635926310000|2021-11-03 07:58:30|85736.3|85686.3|85735.2|85685.2|85737.1|85687.1|85735.2|85685.2|24
1635926320000|2021-11-03 07:58:40|85735.4|85685.4|85737.9|85687.9|85738.6|85688.6|85729.7|85679.7|44
1635926330000|2021-11-03 07:58:50|85738|85688|85737.8|85687.8|85738.2|85688.2|85737.3|85687.3|15
1635926340000|2021-11-03 07:59:00|85738.2|85688.2|85732.9|85682.9|85738.2|85688.2|85732.6|85682.6|20
1635926350000|2021-11-03 07:59:10|85732.7|85682.7|85728.8|85678.8|85734.3|85684.3|85726.5|85676.5|28
1635926360000|2021-11-03 07:59:20|85728.2|85678.2|85726|85676|85728.6|85678.6|85724.6|85674.6|38
1635926370000|2021-11-03 07:59:30|85725.9|85675.9|85724.9|85674.9|85726|85676|85724.9|85674.9|21
1635926380000|2021-11-03 07:59:40|85725|85675|85725.9|85675.9|85726.3|85676.3|85723.3|85673.3|28
1635926390000|2021-11-03 07:59:50|85726|85676|85727.7|85677.7|85728.2|85678.2|85726|85676|36
1635926400000|2021-11-03 08:00:00|85727.1|85677.1|85731.4|85681.4|85732.1|85682.1|85727.1|85677.1|52
1635926410000|2021-11-03 08:00:10|85731.7|85681.7|85731.5|85681.5|85738|85688|85729.9|85679.9|49
1635926420000|2021-11-03 08:00:20|85733.5|85683.5|85738.1|85688.1|85738.1|85688.1|85731.3|85681.3|54
1635926430000|2021-11-03 08:00:30|85738.2|85688.2|85739.2|85689.2|85739.2|85689.2|85737.5|85687.5|35
1635926440000|2021-11-03 08:00:40|85739.3|85689.3|85746.4|85696.4|85746.4|85696.4|85739.3|85689.3|50
1635926450000|2021-11-03 08:00:50|85747.2|85697.2|85749.6|85699.6|85750.2|85700.2|85746.8|85696.8|41
1635926460000|2021-11-03 08:01:00|85749.7|85699.7|85762.7|85712.7|85763.7|85713.7|85749.4|85699.4|53
1635926470000|2021-11-03 08:01:10|85763.5|85713.5|85764.3|85714.3|85764.4|85714.4|85760.4|85710.4|45
1635926480000|2021-11-03 08:01:20|85764.5|85714.5|85763|85713|85766.1|85716.1|85761.1|85711.1|34
1635926490000|2021-11-03 08:01:30|85763.1|85713.1|85761.9|85711.9|85763.5|85713.5|85761.9|85711.9|27
1635926500000|2021-11-03 08:01:40|85762.2|85712.2|85764.9|85714.9|85764.9|85714.9|85761.1|85711.1|30
1635926510000|2021-11-03 08:01:50|85764.7|85714.7|85764.5|85714.5|85767.2|85717.2|85763.7|85713.7|48
1635926520000|2021-11-03 08:02:00|85762.2|85712.2|85760.4|85710.4|85763.8|85713.8|85760.4|85710.4|47
1635926530000|2021-11-03 08:02:10|85760.3|85710.3|85754.1|85704.1|85760.9|85710.9|85753.4|85703.4|46
1635926540000|2021-11-03 08:02:20|85753.9|85703.9|85751.1|85701.1|85754.8|85704.8|85751.1|85701.1|39
1635926550000|2021-11-03 08:02:30|85751.5|85701.5|85743.8|85693.8|85752.8|85702.8|85743.8|85693.8|43
1635926560000|2021-11-03 08:02:40|85743.9|85693.9|85741.5|85691.5|85748.1|85698.1|85738.8|85688.8|50
1635926570000|2021-11-03 08:02:50|85740.7|85690.7|85738.1|85688.1|85741.3|85691.3|85736.3|85686.3|46
1635926580000|2021-11-03 08:03:00|85738|85688|85725.5|85675.5|85738.2|85688.2|85724.4|85674.4|47
1635926590000|2021-11-03 08:03:10|85726.1|85676.1|85721.8|85671.8|85729.2|85679.2|85721.8|85671.8|49
1635926600000|2021-11-03 08:03:20|85722|85672|85717.9|85667.9|85723.1|85673.1|85717.8|85667.8|52
1635926610000|2021-11-03 08:03:30|85718|85668|85717.8|85667.8|85719.6|85669.6|85717.2|85667.2|35
1635926620000|2021-11-03 08:03:40|85717.9|85667.9|85717.9|85667.9|85719.4|85669.4|85717.2|85667.2|29
1635926630000|2021-11-03 08:03:50|85718.1|85668.1|85704.6|85654.6|85718.2|85668.2|85704.5|85654.5|51
1635926640000|2021-11-03 08:04:00|85704.8|85654.8|85691.9|85641.9|85706.3|85656.3|85691.9|85641.9|41
1635926650000|2021-11-03 08:04:10|85692.4|85642.4|85680.6|85630.6|85694.3|85644.3|85679.6|85629.6|52
1635926660000|2021-11-03 08:04:20|85681.8|85631.8|85678.3|85628.3|85681.8|85631.8|85674.2|85624.2|50
1635926670000|2021-11-03 08:04:30|85678.4|85628.4|85669.8|85619.8|85678.4|85628.4|85668.7|85618.7|58
1635926680000|2021-11-03 08:04:40|85670|85620|85668.3|85618.3|85670.9|85620.9|85665.9|85615.9|49
1635926690000|2021-11-03 08:04:50|85668|85618|85670.3|85620.3|85672.4|85622.4|85664.1|85614.1|53
1635926700000|2021-11-03 08:05:00|85670.2|85620.2|85678.1|85628.1|85678.1|85628.1|85670.2|85620.2|54
1635926710000|2021-11-03 08:05:10|85678|85628|85690.1|85640.1|85691|85641|85678|85628|49
1635926720000|2021-11-03 08:05:20|85690.2|85640.2|85703.4|85653.4|85703.7|85653.7|85689.7|85639.7|55
1635926730000|2021-11-03 08:05:30|85704|85654|85702.4|85652.4|85704.1|85654.1|85699.5|85649.5|39
1635926740000|2021-11-03 08:05:40|85702.6|85652.6|85679.8|85629.8|85703|85653|85679|85629|39
1635926750000|2021-11-03 08:05:50|85676.3|85626.3|85675.6|85625.6|85679.4|85629.4|85674.9|85624.9|41
1635926760000|2021-11-03 08:06:00|85674.5|85624.5|85673|85623|85675|85625|85670.4|85620.4|44
1635926770000|2021-11-03 08:06:10|85673.1|85623.1|85689|85639|85690|85640|85673.1|85623.1|57
1635926780000|2021-11-03 08:06:20|85690.9|85640.9|85695.2|85645.2|85695.9|85645.9|85689.9|85639.9|43
1635926790000|2021-11-03 08:06:30|85692.5|85642.5|85693.2|85643.2|85694.4|85644.4|85692|85642|37
1635926800000|2021-11-03 08:06:40|85694.2|85644.2|85678.1|85628.1|85694.8|85644.8|85677.6|85627.6|48
1635926810000|2021-11-03 08:06:50|85678.5|85628.5|85659.6|85609.6|85679.1|85629.1|85658.8|85608.8|48
1635926820000|2021-11-03 08:07:00|85656.3|85606.3|85651.4|85601.4|85658.2|85608.2|85651|85601|43
1635926830000|2021-11-03 08:07:10|85651.6|85601.6|85643.4|85593.4|85652.2|85602.2|85638.9|85588.9|45
1635926840000|2021-11-03 08:07:20|85643.6|85593.6|85646.5|85596.5|85648.4|85598.4|85643.3|85593.3|44
1635926850000|2021-11-03 08:07:30|85647.3|85597.3|85636.8|85586.8|85647.7|85597.7|85636.4|85586.4|46
1635926860000|2021-11-03 08:07:40|85636.5|85586.5|85636.6|85586.6|85637.9|85587.9|85636.2|85586.2|29
1635926870000|2021-11-03 08:07:50|85636.5|85586.5|85639.8|85589.8|85639.8|85589.8|85633.2|85583.2|51
1635926880000|2021-11-03 08:08:00|85643|85593|85648.7|85598.7|85653.3|85603.3|85643|85593|40
1635926890000|2021-11-03 08:08:10|85648.8|85598.8|85643.6|85593.6|85649.8|85599.8|85641.7|85591.7|34
1635926900000|2021-11-03 08:08:20|85644.8|85594.8|85641.5|85591.5|85645.2|85595.2|85641.2|85591.2|38
1635926910000|2021-11-03 08:08:30|85641.1|85591.1|85642.1|85592.1|85643.2|85593.2|85640.7|85590.7|36
1635926920000|2021-11-03 08:08:40|85641.6|85591.6|85645.2|85595.2|85645.7|85595.7|85641.6|85591.6|21
1635926930000|2021-11-03 08:08:50|85644.9|85594.9|85643.7|85593.7|85645.3|85595.3|85643.7|85593.7|32
1635926940000|2021-11-03 08:09:00|85644|85594|85644.5|85594.5|85644.8|85594.8|85643.5|85593.5|29
1635926950000|2021-11-03 08:09:10|85644.4|85594.4|85644|85594|85645.1|85595.1|85643.6|85593.6|28
1635926960000|2021-11-03 08:09:20|85643.9|85593.9|85642.4|85592.4|85644.3|85594.3|85641|85591|33
1635926970000|2021-11-03 08:09:30|85628.8|85603.8|85635.7|85585.7|85641.1|85607.1|85628.4|85585.7|50
1635926980000|2021-11-03 08:09:40|85635.3|85585.3|85634.1|85584.1|85637.3|85587.3|85634.1|85584.1|44
1635926990000|2021-11-03 08:09:50|85634.3|85584.3|85630.7|85580.7|85634.5|85584.5|85629.4|85579.4|36
1635927000000|2021-11-03 08:10:00|85629.9|85579.9|85632.1|85582.1|85632.9|85582.9|85629.3|85579.3|37
1635927010000|2021-11-03 08:10:10|85631.9|85581.9|85635.5|85585.5|85635.5|85585.5|85631.1|85581.1|45
1635927020000|2021-11-03 08:10:20|85635.8|85585.8|85632.2|85582.2|85636|85586|85631.9|85581.9|28
1635927030000|2021-11-03 08:10:30|85632.1|85582.1|85642.1|85592.1|85644.9|85594.9|85631.8|85581.8|56
1635927040000|2021-11-03 08:10:40|85641.4|85591.4|85649|85599|85649|85599|85641.4|85591.4|53
1635927050000|2021-11-03 08:10:50|85649.2|85599.2|85649.2|85599.2|85650.3|85600.3|85644.1|85594.1|41
1635927060000|2021-11-03 08:11:00|85649.3|85599.3|85655.4|85605.4|85655.6|85605.6|85649.3|85599.3|51
1635927070000|2021-11-03 08:11:10|85655.2|85605.2|85657.8|85607.8|85660|85610|85655.2|85605.2|45
1635927080000|2021-11-03 08:11:20|85658|85608|85656.3|85606.3|85658|85608|85653.1|85603.1|42
1635927090000|2021-11-03 08:11:30|85656.7|85606.7|85656.1|85606.1|85658.9|85608.9|85656.1|85606.1|41
1635927100000|2021-11-03 08:11:40|85656.4|85606.4|85654.9|85604.9|85656.4|85606.4|85654.7|85604.7|21
1635927110000|2021-11-03 08:11:50|85654.8|85604.8|85644.2|85594.2|85655|85605|85641.7|85591.7|51
1635927120000|2021-11-03 08:12:00|85643.8|85593.8|85644.4|85594.4|85647.6|85597.6|85640.2|85590.2|62
1635927130000|2021-11-03 08:12:10|85644.2|85594.2|85643.3|85593.3|85644.6|85594.6|85642.9|85592.9|36
1635927140000|2021-11-03 08:12:20|85643.1|85593.1|85642.1|85592.1|85643.1|85593.1|85641.3|85591.3|20
1635927150000|2021-11-03 08:12:30|85642|85592|85643.9|85593.9|85645|85595|85642|85592|32
1635927160000|2021-11-03 08:12:40|85644.2|85594.2|85641.9|85591.9|85645|85595|85641.5|85591.5|28
1635927170000|2021-11-03 08:12:50|85641.5|85591.5|85639.6|85589.6|85644.7|85594.7|85639.1|85589.1|42
1635927180000|2021-11-03 08:13:00|85639.8|85589.8|85640.2|85590.2|85641.4|85591.4|85639.5|85589.5|33
1635927190000|2021-11-03 08:13:10|85640.4|85590.4|85640.1|85590.1|85641.2|85591.2|85640.1|85590.1|22
1635927200000|2021-11-03 08:13:20|85640.4|85590.4|85636.6|85586.6|85640.4|85590.4|85633.1|85583.1|37
1635927210000|2021-11-03 08:13:30|85636.7|85586.7|85638|85588|85638.3|85588.3|85634.9|85584.9|44
1635927220000|2021-11-03 08:13:40|85637.4|85587.4|85635.7|85585.7|85637.4|85587.4|85633.9|85583.9|38
1635927230000|2021-11-03 08:13:50|85635.8|85585.8|85635.3|85585.3|85637.9|85587.9|85635.3|85585.3|29
1635927240000|2021-11-03 08:14:00|85634.9|85584.9|85633.8|85583.8|85634.9|85584.9|85633.8|85583.8|29
1635927250000|2021-11-03 08:14:10|85633.9|85583.9|85636.3|85586.3|85640.4|85590.4|85633.4|85583.4|49
1635927260000|2021-11-03 08:14:20|85636.9|85586.9|85637.7|85587.7|85638.8|85588.8|85636.8|85586.8|34
1635927270000|2021-11-03 08:14:30|85637.9|85587.9|85637.2|85587.2|85640.1|85590.1|85636.6|85586.6|38
1635927280000|2021-11-03 08:14:40|85637.1|85587.1|85640.5|85590.5|85641.4|85591.4|85637.1|85587.1|34
1635927290000|2021-11-03 08:14:50|85640.4|85590.4|85635|85585|85640.4|85590.4|85633.9|85583.9|51
1635927300000|2021-11-03 08:15:00|85635.2|85585.2|85629.5|85579.5|85635.5|85585.5|85629.1|85579.1|41
1635927310000|2021-11-03 08:15:10|85630.9|85580.9|85628.6|85578.6|85630.9|85580.9|85628|85578|28
1635927320000|2021-11-03 08:15:20|85628.7|85578.7|85629.1|85579.1|85629.1|85579.1|85627.4|85577.4|20
1635927330000|2021-11-03 08:15:30|85629.3|85579.3|85624.4|85574.4|85629.4|85579.4|85619.4|85569.4|43
1635927340000|2021-11-03 08:15:40|85624.3|85574.3|85623|85573|85625.7|85575.7|85623|85573|43
1635927350000|2021-11-03 08:15:50|85622.9|85572.9|85624.9|85574.9|85624.9|85574.9|85619.9|85569.9|46
1635927360000|2021-11-03 08:16:00|85624.8|85574.8|85616.2|85566.2|85625.2|85575.2|85616|85566|41
1635927370000|2021-11-03 08:16:10|85616.3|85566.3|85620.7|85570.7|85623.4|85573.4|85615.5|85565.5|60
1635927380000|2021-11-03 08:16:20|85620.8|85570.8|85617.9|85567.9|85620.8|85570.8|85616.9|85566.9|42
1635927390000|2021-11-03 08:16:30|85618.1|85568.1|85616.7|85566.7|85618.1|85568.1|85612.5|85562.5|55
1635927400000|2021-11-03 08:16:40|85617.6|85567.6|85610.7|85560.7|85617.6|85567.6|85610.7|85560.7|51
1635927410000|2021-11-03 08:16:50|85610.9|85560.9|85609.8|85559.8|85611.2|85561.2|85609.6|85559.6|38
1635927420000|2021-11-03 08:17:00|85608|85558|85605.9|85555.9|85608|85558|85605.3|85555.3|36
1635927430000|2021-11-03 08:17:10|85606.1|85556.1|85605.7|85555.7|85606.8|85556.8|85605.4|85555.4|30
1635927440000|2021-11-03 08:17:20|85605.6|85555.6|85607.2|85557.2|85607.5|85557.5|85605.6|85555.6|36
1635927450000|2021-11-03 08:17:30|85607.1|85557.1|85609.5|85559.5|85610.4|85560.4|85606.2|85556.2|41
1635927460000|2021-11-03 08:17:40|85609.2|85559.2|85609|85559|85610.2|85560.2|85606.3|85556.3|43
1635927470000|2021-11-03 08:17:50|85608.9|85558.9|85606.2|85556.2|85608.9|85558.9|85604.7|85554.7|46
1635927480000|2021-11-03 08:18:00|85606|85556|85604.8|85554.8|85607.3|85557.3|85604.8|85554.8|40
1635927490000|2021-11-03 08:18:10|85604.7|85554.7|85607.4|85557.4|85607.4|85557.4|85604.2|85554.2|39
1635927500000|2021-11-03 08:18:20|85607.8|85557.8|85606.9|85556.9|85607.8|85557.8|85605.8|85555.8|42
1635927510000|2021-11-03 08:18:30|85606.6|85556.6|85606.5|85556.5|85607.4|85557.4|85605.9|85555.9|35
1635927520000|2021-11-03 08:18:40|85606|85556|85607.1|85557.1|85607.4|85557.4|85603.8|85553.8|23
1635927530000|2021-11-03 08:18:50|85607.4|85557.4|85611.1|85561.1|85611.8|85561.8|85607.4|85557.4|41
1635927540000|2021-11-03 08:19:00|85612|85562|85615.2|85565.2|85615.2|85565.2|85612|85562|50
1635927550000|2021-11-03 08:19:10|85614.7|85564.7|85615.8|85565.8|85615.8|85565.8|85613|85563|33
1635927560000|2021-11-03 08:19:20|85615.5|85565.5|85610.6|85560.6|85615.6|85565.6|85610|85560|36
1635927570000|2021-11-03 08:19:30|85610.9|85560.9|85610.6|85560.6|85612.4|85562.4|85610|85560|20
1635927580000|2021-11-03 08:19:40|85610.7|85560.7|85608.6|85558.6|85611.2|85561.2|85606.8|85556.8|41
1635927590000|2021-11-03 08:19:50|85608.2|85558.2|85608.3|85558.3|85609|85559|85607.3|85557.3|28
1635927600000|2021-11-03 08:20:00|85607.8|85557.8|85612.5|85562.5|85612.5|85562.5|85607.7|85557.7|30
1635927610000|2021-11-03 08:20:10|85612|85562|85611.3|85561.3|85612.1|85562.1|85610.6|85560.6|30
1635927620000|2021-11-03 08:20:20|85611|85561|85612.2|85562.2|85612.6|85562.6|85611|85561|17
1635927630000|2021-11-03 08:20:30|85612|85562|85599.4|85574.4|85612.4|85574.7|85599.2|85560.4|37
1635927640000|2021-11-03 08:20:40|85599.1|85574.1|85614.2|85564.2|85614.7|85577.1|85599.1|85560.6|36
1635927650000|2021-11-03 08:20:50|85614.3|85564.3|85615.8|85565.8|85619.2|85569.2|85613.7|85563.7|34
1635927660000|2021-11-03 08:21:00|85615.3|85565.3|85614|85564|85615.5|85565.5|85613.1|85563.1|28
1635927670000|2021-11-03 08:21:10|85614.1|85564.1|85616.4|85566.4|85616.9|85566.9|85614.1|85564.1|25
1635927680000|2021-11-03 08:21:20|85616.3|85566.3|85615.5|85565.5|85617.1|85567.1|85615.4|85565.4|22
1635927690000|2021-11-03 08:21:30|85615|85565|85614.8|85564.8|85616|85566|85614.3|85564.3|35
1635927700000|2021-11-03 08:21:40|85616.8|85566.8|85620.7|85570.7|85621.7|85571.7|85616.8|85566.8|42
1635927710000|2021-11-03 08:21:50|85620.8|85570.8|85622.2|85572.2|85622.5|85572.5|85619.8|85569.8|15
1635927720000|2021-11-03 08:22:00|85622|85572|85620.8|85570.8|85622.6|85572.6|85620.3|85570.3|30
1635927730000|2021-11-03 08:22:10|85620.7|85570.7|85625.1|85575.1|85626.6|85576.6|85619.1|85569.1|45
1635927740000|2021-11-03 08:22:20|85625.6|85575.6|85624.9|85574.9|85625.6|85575.6|85623|85573|37
1635927750000|2021-11-03 08:22:30|85625|85575|85625.7|85575.7|85625.7|85575.7|85621.2|85571.2|49
1635927760000|2021-11-03 08:22:40|85625.6|85575.6|85628.3|85578.3|85628.5|85578.5|85622.8|85572.8|43
1635927770000|2021-11-03 08:22:50|85627.9|85577.9|85628.1|85578.1|85628.2|85578.2|85626.7|85576.7|29
1635927780000|2021-11-03 08:23:00|85628|85578|85627.4|85577.4|85628.3|85578.3|85626.9|85576.9|28
1635927790000|2021-11-03 08:23:10|85627|85577|85634.9|85584.9|85636|85586|85625.2|85575.2|38
1635927800000|2021-11-03 08:23:20|85635.6|85585.6|85636.2|85586.2|85637.3|85587.3|85635.6|85585.6|21
1635927810000|2021-11-03 08:23:30|85636.3|85586.3|85634.5|85584.5|85636.6|85586.6|85634.2|85584.2|21
1635927820000|2021-11-03 08:23:40|85634.6|85584.6|85635.2|85585.2|85635.9|85585.9|85632.9|85582.9|22
1635927830000|2021-11-03 08:23:50|85635.9|85585.9|85621.4|85596.4|85635.9|85598.4|85621.4|85584.1|28
1635927840000|2021-11-03 08:24:00|85621.5|85596.5|85632.7|85582.7|85634|85596.5|85621.5|85581.1|39
1635927850000|2021-11-03 08:24:10|85632.9|85582.9|85634.4|85584.4|85635.6|85585.6|85632.9|85582.9|35
1635927860000|2021-11-03 08:24:20|85635|85585|85635.3|85585.3|85635.9|85585.9|85634.6|85584.6|15
1635927870000|2021-11-03 08:24:30|85635.6|85585.6|85634.6|85584.6|85635.6|85585.6|85634.6|85584.6|14
1635927880000|2021-11-03 08:24:40|85635.2|85585.2|85626.9|85576.9|85635.4|85585.4|85624.9|85574.9|34
1635927890000|2021-11-03 08:24:50|85627|85577|85627.6|85577.6|85627.6|85577.6|85626|85576|31
1635927900000|2021-11-03 08:25:00|85627.8|85577.8|85629|85579|85629.3|85579.3|85627.4|85577.4|30
1635927910000|2021-11-03 08:25:10|85629.1|85579.1|85629|85579|85629.7|85579.7|85628|85578|32
1635927920000|2021-11-03 08:25:20|85629.2|85579.2|85626.4|85576.4|85629.4|85579.4|85626|85576|43
1635927930000|2021-11-03 08:25:30|85626.3|85576.3|85625.3|85575.3|85626.6|85576.6|85625.3|85575.3|27
1635927940000|2021-11-03 08:25:40|85625.4|85575.4|85625.4|85575.4|85625.5|85575.5|85625.1|85575.1|15
1635927950000|2021-11-03 08:25:50|85625.6|85575.6|85627.1|85577.1|85627.1|85577.1|85625.3|85575.3|20
1635927960000|2021-11-03 08:26:00|85627|85577|85632|85582|85633.9|85583.9|85627|85577|47
1635927970000|2021-11-03 08:26:10|85631.9|85581.9|85632.5|85582.5|85632.6|85582.6|85631.7|85581.7|23
1635927980000|2021-11-03 08:26:20|85632.4|85582.4|85633.3|85583.3|85634.3|85584.3|85631.9|85581.9|26
1635927990000|2021-11-03 08:26:30|85633.4|85583.4|85633.3|85583.3|85633.4|85583.4|85632.1|85582.1|30
1635928000000|2021-11-03 08:26:40|85633.2|85583.2|85632.9|85582.9|85633.6|85583.6|85632.6|85582.6|20
1635928010000|2021-11-03 08:26:50|85633.1|85583.1|85632.4|85582.4|85633.1|85583.1|85628.8|85578.8|33
1635928020000|2021-11-03 08:27:00|85631.8|85581.8|85630.6|85580.6|85632.3|85582.3|85629.9|85579.9|41
1635928030000|2021-11-03 08:27:10|85630.9|85580.9|85629.4|85579.4|85630.9|85580.9|85628.9|85578.9|24
1635928040000|2021-11-03 08:27:20|85629.2|85579.2|85632|85582|85632|85582|85626.7|85576.7|35
1635928050000|2021-11-03 08:27:30|85631.6|85581.6|85631.2|85581.2|85632.6|85582.6|85631.2|85581.2|33
1635928060000|2021-11-03 08:27:40|85631.4|85581.4|85632|85582|85632.9|85582.9|85631|85581|25
1635928070000|2021-11-03 08:27:50|85631.9|85581.9|85614.2|85564.2|85632.2|85582.2|85614.2|85564.2|32
1635928080000|2021-11-03 08:28:00|85615.2|85565.2|85615.7|85565.7|85617.7|85567.7|85614.9|85564.9|45
1635928090000|2021-11-03 08:28:10|85615.6|85565.6|85613.7|85563.7|85616.3|85566.3|85610.5|85560.5|39
1635928100000|2021-11-03 08:28:20|85613.3|85563.3|85610.6|85560.6|85616.6|85566.6|85610.6|85560.6|33
1635928110000|2021-11-03 08:28:30|85610.7|85560.7|85608.3|85558.3|85610.7|85560.7|85608.3|85558.3|28
1635928120000|2021-11-03 08:28:40|85608.4|85558.4|85590|85540|85609.2|85559.2|85588.8|85538.8|54
1635928130000|2021-11-03 08:28:50|85589.2|85539.2|85587.9|85537.9|85589.9|85539.9|85586.6|85536.6|40
1635928140000|2021-11-03 08:29:00|85588|85538|85585.2|85535.2|85588.2|85538.2|85584|85534|43
1635928150000|2021-11-03 08:29:10|85585.4|85535.4|85585.8|85535.8|85586.6|85536.6|85584.3|85534.3|30
1635928160000|2021-11-03 08:29:20|85586|85536|85585.5|85535.5|85588.9|85538.9|85585.5|85535.5|42
1635928170000|2021-11-03 08:29:30|85584.4|85534.4|85591.4|85541.4|85592.3|85542.3|85584.4|85534.4|42
1635928180000|2021-11-03 08:29:40|85591.5|85541.5|85588.5|85538.5|85591.9|85541.9|85588.3|85538.3|29
1635928190000|2021-11-03 08:29:50|85588|85538|85588.3|85538.3|85588.9|85538.9|85585.5|85535.5|37
1635928200000|2021-11-03 08:30:00|85588.2|85538.2|85590.8|85540.8|85591|85541|85585.6|85535.6|33
1635928210000|2021-11-03 08:30:10|85590.9|85540.9|85591.6|85541.6|85593.7|85543.7|85590.8|85540.8|41
1635928220000|2021-11-03 08:30:20|85592.1|85542.1|85592.7|85542.7|85593.5|85543.5|85591.1|85541.1|32
1635928230000|2021-11-03 08:30:30|85592.9|85542.9|85591.5|85541.5|85593.4|85543.4|85590.8|85540.8|37
1635928240000|2021-11-03 08:30:40|85591.4|85541.4|85591|85541|85591.9|85541.9|85590.1|85540.1|35
1635928250000|2021-11-03 08:30:50|85590.9|85540.9|85587.9|85537.9|85591.1|85541.1|85587.8|85537.8|32
1635928260000|2021-11-03 08:31:00|85587.8|85537.8|85588.8|85538.8|85590.1|85540.1|85587.8|85537.8|23
1635928270000|2021-11-03 08:31:10|85588.9|85538.9|85587.9|85537.9|85588.9|85538.9|85587|85537|19
1635928280000|2021-11-03 08:31:20|85588.2|85538.2|85586|85536|85588.2|85538.2|85585.8|85535.8|27
1635928290000|2021-11-03 08:31:30|85586.1|85536.1|85589.8|85539.8|85589.8|85539.8|85583.5|85533.5|34
1635928300000|2021-11-03 08:31:40|85589.9|85539.9|85594.1|85544.1|85595.2|85545.2|85589.9|85539.9|45
1635928310000|2021-11-03 08:31:50|85594.2|85544.2|85592.1|85542.1|85594.2|85544.2|85591.4|85541.4|27
1635928320000|2021-11-03 08:32:00|85592.4|85542.4|85597.6|85547.6|85598|85548|85590.8|85540.8|26
1635928330000|2021-11-03 08:32:10|85598.2|85548.2|85600.9|85550.9|85603.9|85553.9|85597.8|85547.8|49
1635928340000|2021-11-03 08:32:20|85600.8|85550.8|85599.4|85549.4|85601|85551|85599.1|85549.1|42
1635928350000|2021-11-03 08:32:30|85599.1|85549.1|85601.6|85551.6|85602.9|85552.9|85599|85549|28
1635928360000|2021-11-03 08:32:40|85600.8|85550.8|85599|85549|85600.9|85550.9|85598.3|85548.3|25
1635928370000|2021-11-03 08:32:50|85598.8|85548.8|85599.5|85549.5|85600|85550|85598.2|85548.2|16
1635928380000|2021-11-03 08:33:00|85599.7|85549.7|85602.2|85552.2|85602.2|85552.2|85598.2|85548.2|31
1635928390000|2021-11-03 08:33:10|85602.4|85552.4|85601.6|85551.6|85603.5|85553.5|85601.6|85551.6|24
1635928400000|2021-11-03 08:33:20|85601.5|85551.5|85602.7|85552.7|85602.8|85552.8|85599.6|85549.6|32
1635928410000|2021-11-03 08:33:30|85601.8|85551.8|85602.4|85552.4|85602.9|85552.9|85601.7|85551.7|23
1635928420000|2021-11-03 08:33:40|85602.5|85552.5|85606.3|85556.3|85606.4|85556.4|85602.4|85552.4|21
1635928430000|2021-11-03 08:33:50|85605.9|85555.9|85606.9|85556.9|85607.3|85557.3|85604.2|85554.2|44
1635928440000|2021-11-03 08:34:00|85607.1|85557.1|85613.5|85563.5|85613.9|85563.9|85604.8|85554.8|52
1635928450000|2021-11-03 08:34:10|85613.8|85563.8|85606.3|85556.3|85613.8|85563.8|85605.5|85555.5|32
1635928460000|2021-11-03 08:34:20|85605.3|85555.3|85594.7|85544.7|85606.7|85556.7|85593.8|85543.8|44
1635928470000|2021-11-03 08:34:30|85594.9|85544.9|85591.3|85541.3|85595.8|85545.8|85582.2|85532.2|48
1635928480000|2021-11-03 08:34:40|85591.8|85541.8|85582.1|85532.1|85592.6|85542.6|85581.9|85531.9|43
1635928490000|2021-11-03 08:34:50|85581.8|85531.8|85584.1|85534.1|85584.4|85534.4|85581.8|85531.8|30
1635928500000|2021-11-03 08:35:00|85585.4|85535.4|85585.5|85535.5|85589.2|85539.2|85585.4|85535.4|44
1635928510000|2021-11-03 08:35:10|85585.7|85535.7|85583.3|85533.3|85585.9|85535.9|85580.6|85530.6|40
1635928520000|2021-11-03 08:35:20|85583.8|85533.8|85587.1|85537.1|85587.1|85537.1|85583.4|85533.4|29
1635928530000|2021-11-03 08:35:30|85587.6|85537.6|85586.2|85536.2|85588.7|85538.7|85585.8|85535.8|39
1635928540000|2021-11-03 08:35:40|85586.3|85536.3|85586.2|85536.2|85587.1|85537.1|85585.9|85535.9|22
1635928550000|2021-11-03 08:35:50|85586.3|85536.3|85586.4|85536.4|85586.9|85536.9|85586.1|85536.1|27
1635928560000|2021-11-03 08:36:00|85586.7|85536.7|85577.9|85552.9|85592.2|85553.4|85577.4|85536.7|35
1635928570000|2021-11-03 08:36:10|85578.1|85553.1|85594.3|85544.3|85595.7|85554.1|85577.6|85543.2|32
1635928580000|2021-11-03 08:36:20|85594.4|85544.4|85595.4|85545.4|85595.5|85545.5|85594|85544|23
1635928590000|2021-11-03 08:36:30|85595.3|85545.3|85593.5|85543.5|85595.3|85545.3|85592.1|85542.1|25
1635928600000|2021-11-03 08:36:40|85593.7|85543.7|85599.3|85549.3|85599.5|85549.5|85593.7|85543.7|33
1635928610000|2021-11-03 08:36:50|85598.9|85548.9|85599.2|85549.2|85599.9|85549.9|85598.1|85548.1|30
1635928620000|2021-11-03 08:37:00|85599|85549|85602.9|85552.9|85603.7|85553.7|85598.5|85548.5|35
1635928630000|2021-11-03 08:37:10|85602.8|85552.8|85600|85550|85603|85553|85600|85550|21
1635928640000|2021-11-03 08:37:20|85600.2|85550.2|85597.7|85547.7|85601.5|85551.5|85597.7|85547.7|26
1635928650000|2021-11-03 08:37:30|85598.1|85548.1|85596.8|85546.8|85601.4|85551.4|85596.8|85546.8|33
1635928660000|2021-11-03 08:37:40|85597.2|85547.2|85593.3|85543.3|85597.7|85547.7|85592.9|85542.9|35
1635928670000|2021-11-03 08:37:50|85593.4|85543.4|85590.5|85540.5|85593.5|85543.5|85589.6|85539.6|23
1635928680000|2021-11-03 08:38:00|85590.2|85540.2|85593.5|85543.5|85594.9|85544.9|85589.3|85539.3|39
1635928690000|2021-11-03 08:38:10|85594.3|85544.3|85590.5|85540.5|85595.1|85545.1|85590|85540|28
1635928700000|2021-11-03 08:38:20|85590|85540|85590.2|85540.2|85590.8|85540.8|85587.8|85537.8|34
1635928710000|2021-11-03 08:38:30|85589.9|85539.9|85589.7|85539.7|85590.2|85540.2|85588.1|85538.1|24
1635928720000|2021-11-03 08:38:40|85589.8|85539.8|85584.3|85534.3|85590.4|85540.4|85583.9|85533.9|30
1635928730000|2021-11-03 08:38:50|85584.1|85534.1|85583.3|85533.3|85584.2|85534.2|85579.9|85529.9|27
1635928740000|2021-11-03 08:39:00|85583.2|85533.2|85584.9|85534.9|85586.3|85536.3|85583.2|85533.2|40
1635928750000|2021-11-03 08:39:10|85585.1|85535.1|85584.4|85534.4|85585.7|85535.7|85582.9|85532.9|31
1635928760000|2021-11-03 08:39:20|85584.3|85534.3|85584.7|85534.7|85585.4|85535.4|85584|85534|21
1635928770000|2021-11-03 08:39:30|85584.9|85534.9|85570.5|85545.5|85585|85546.7|85570.1|85533.9|31
1635928780000|2021-11-03 08:39:40|85570.7|85545.7|85585.6|85535.6|85585.6|85547.5|85569.3|85535.4|26
1635928790000|2021-11-03 08:39:50|85585.7|85535.7|85586.3|85536.3|85587.1|85537.1|85585.4|85535.4|20
1635928800000|2021-11-03 08:40:00|85586.1|85536.1|85586.8|85536.8|85586.9|85536.9|85584.9|85534.9|29
1635928810000|2021-11-03 08:40:10|85586.7|85536.7|85587|85537|85587.4|85537.4|85586.6|85536.6|16
1635928820000|2021-11-03 08:40:20|85587.1|85537.1|85584.2|85534.2|85587.5|85548.9|85570.5|85532.1|39
1635928830000|2021-11-03 08:40:30|85584.1|85534.1|85584.9|85534.9|85585.2|85535.2|85582.4|85532.4|41
1635928840000|2021-11-03 08:40:40|85583.9|85533.9|85583.6|85533.6|85584.3|85534.3|85583.3|85533.3|21
1635928850000|2021-11-03 08:40:50|85583.4|85533.4|85586.1|85536.1|85586.8|85536.8|85583.4|85533.4|25
1635928860000|2021-11-03 08:41:00|85586.3|85536.3|85570.5|85545.5|85586.3|85546.2|85569.6|85532.6|32
1635928870000|2021-11-03 08:41:10|85570.7|85545.7|85586.8|85536.8|85588.3|85548.7|85570.4|85536.3|42
1635928880000|2021-11-03 08:41:20|85586.7|85536.7|85586.8|85536.8|85587.6|85537.6|85586.5|85536.5|23
1635928890000|2021-11-03 08:41:30|85586.7|85536.7|85584.7|85534.7|85587|85537|85583.6|85533.6|26
1635928900000|2021-11-03 08:41:40|85584.4|85534.4|85585.8|85535.8|85585.9|85535.9|85583.4|85533.4|23
1635928910000|2021-11-03 08:41:50|85586.3|85536.3|85583.7|85533.7|85586.4|85536.4|85583.1|85533.1|29
1635928920000|2021-11-03 08:42:00|85584.3|85534.3|85582.5|85532.5|85586.8|85536.8|85582.1|85532.1|49
1635928930000|2021-11-03 08:42:10|85582.1|85532.1|85581.8|85531.8|85583.2|85533.2|85581.2|85531.2|33
1635928940000|2021-11-03 08:42:20|85581.7|85531.7|85581.1|85531.1|85582.1|85532.1|85580.5|85530.5|26
1635928950000|2021-11-03 08:42:30|85581|85531|85581.3|85531.3|85581.7|85531.7|85581|85531|19
1635928960000|2021-11-03 08:42:40|85581.2|85531.2|85584.7|85534.7|85585.1|85535.1|85581.2|85531.2|33
1635928970000|2021-11-03 08:42:50|85584.6|85534.6|85585.8|85535.8|85586|85536|85583.1|85533.1|44
1635928980000|2021-11-03 08:43:00|85585.6|85535.6|85586|85536|85586.2|85536.2|85585.4|85535.4|30
1635928990000|2021-11-03 08:43:10|85586.1|85536.1|85585.6|85535.6|85586.4|85536.4|85585.4|85535.4|21
1635929000000|2021-11-03 08:43:20|85585.4|85535.4|85586|85536|85586.3|85536.3|85585|85535|18
1635929010000|2021-11-03 08:43:30|85586.1|85536.1|85575.5|85550.5|85586.1|85550.5|85573.3|85536.1|29
1635929020000|2021-11-03 08:43:40|85575|85550|85574.9|85549.9|85576.2|85551.2|85574.3|85549.3|25
1635929030000|2021-11-03 08:43:50|85575|85550|85586.2|85536.2|85586.9|85550.2|85574.3|85535.9|32
1635929040000|2021-11-03 08:44:00|85584.2|85534.2|85585|85535|85585.3|85546.9|85569.8|85532.4|47
1635929050000|2021-11-03 08:44:10|85584.9|85534.9|85581.6|85531.6|85587.3|85537.3|85581|85531|47
1635929060000|2021-11-03 08:44:20|85582.2|85532.2|85581.1|85531.1|85582.6|85532.6|85580|85530|38
1635929070000|2021-11-03 08:44:30|85581|85531|85578.8|85528.8|85581.4|85531.4|85577|85527|23
1635929080000|2021-11-03 08:44:40|85579.4|85529.4|85582.8|85532.8|85582.8|85532.8|85579.3|85529.3|33
1635929090000|2021-11-03 08:44:50|85581.6|85531.6|85580.6|85530.6|85581.8|85531.8|85580.2|85530.2|31
1635929100000|2021-11-03 08:45:00|85580.8|85530.8|85582.2|85532.2|85582.6|85532.6|85580.7|85530.7|21
1635929110000|2021-11-03 08:45:10|85582.4|85532.4|85581.9|85531.9|85583.3|85533.3|85581.7|85531.7|35
1635929120000|2021-11-03 08:45:20|85581.6|85531.6|85582.7|85532.7|85585.9|85535.9|85581.6|85531.6|38
1635929130000|2021-11-03 08:45:30|85582.5|85532.5|85582.7|85532.7|85582.9|85532.9|85582.5|85532.5|22
1635929140000|2021-11-03 08:45:40|85582.6|85532.6|85583|85533|85583.9|85533.9|85579.7|85529.7|34
1635929150000|2021-11-03 08:45:50|85582.9|85532.9|85571.2|85546.2|85585.2|85548.4|85569.9|85532.9|46
1635929160000|2021-11-03 08:46:00|85573|85548|85586.9|85536.9|85586.9|85548|85570.3|85534.5|40
1635929170000|2021-11-03 08:46:10|85586.8|85536.8|85590.8|85540.8|85593.1|85543.1|85584.5|85534.5|55
1635929180000|2021-11-03 08:46:20|85592.5|85542.5|85589|85539|85592.9|85542.9|85589|85539|39
1635929190000|2021-11-03 08:46:30|85589.1|85539.1|85587.7|85537.7|85589.1|85539.1|85587.1|85537.1|24
1635929200000|2021-11-03 08:46:40|85587.6|85537.6|85590.5|85540.5|85590.5|85540.5|85586.8|85536.8|41
1635929210000|2021-11-03 08:46:50|85593.3|85543.3|85597.7|85547.7|85599.9|85556.3|85580.4|85542.7|46
1635929220000|2021-11-03 08:47:00|85597.8|85547.8|85597.3|85547.3|85599|85549|85595.6|85545.6|43
1635929230000|2021-11-03 08:47:10|85597|85547|85597.8|85547.8|85597.8|85547.8|85596.6|85546.6|18
1635929240000|2021-11-03 08:47:20|85597.6|85547.6|85597.5|85547.5|85600|85550|85596.7|85546.7|31
1635929250000|2021-11-03 08:47:30|85597.4|85547.4|85598.4|85548.4|85598.8|85548.8|85597.3|85547.3|32
1635929260000|2021-11-03 08:47:40|85598.5|85548.5|85598.8|85548.8|85599.6|85549.6|85598.2|85548.2|25
1635929270000|2021-11-03 08:47:50|85599.1|85549.1|85602.4|85552.4|85605|85555|85598.2|85548.2|34
1635929280000|2021-11-03 08:48:00|85602.3|85552.3|85600.8|85550.8|85602.6|85552.6|85598.5|85548.5|38
1635929290000|2021-11-03 08:48:10|85600.4|85550.4|85602.4|85552.4|85602.5|85552.5|85598.6|85548.6|32
1635929300000|2021-11-03 08:48:20|85602.9|85552.9|85597.1|85547.1|85602.9|85552.9|85596.5|85546.5|29
1635929310000|2021-11-03 08:48:30|85597.3|85547.3|85598.2|85548.2|85599.3|85549.3|85597.1|85547.1|32
1635929320000|2021-11-03 08:48:40|85598.8|85548.8|85596.2|85546.2|85598.9|85548.9|85596.2|85546.2|28
1635929330000|2021-11-03 08:48:50|85596|85546|85595.6|85545.6|85597.8|85547.8|85594.6|85544.6|38
1635929340000|2021-11-03 08:49:00|85596|85546|85594.8|85544.8|85596.1|85546.1|85593.3|85543.3|36
1635929350000|2021-11-03 08:49:10|85594.7|85544.7|85586.6|85536.6|85594.8|85544.8|85586.6|85536.6|41
1635929360000|2021-11-03 08:49:20|85586.8|85536.8|85587.4|85537.4|85589.8|85539.8|85586.3|85536.3|31
1635929370000|2021-11-03 08:49:30|85587.5|85537.5|85570.9|85520.9|85587.6|85537.6|85570.4|85520.4|40
1635929380000|2021-11-03 08:49:40|85571.2|85521.2|85573.6|85523.6|85573.9|85523.9|85571.2|85521.2|33
1635929390000|2021-11-03 08:49:50|85572.9|85522.9|85577.4|85527.4|85577.5|85527.5|85572.9|85522.9|43
1635929400000|2021-11-03 08:50:00|85577.3|85527.3|85575.6|85525.6|85577.5|85527.5|85574.2|85524.2|31
1635929410000|2021-11-03 08:50:10|85575.4|85525.4|85581.4|85531.4|85581.7|85531.7|85575.2|85525.2|30
1635929420000|2021-11-03 08:50:20|85580.7|85530.7|85582.1|85532.1|85582.6|85532.6|85579.6|85529.6|34
1635929430000|2021-11-03 08:50:30|85582.2|85532.2|85583.1|85533.1|85583.1|85533.1|85581.7|85531.7|25
1635929440000|2021-11-03 08:50:40|85583.2|85533.2|85586.5|85536.5|85586.7|85536.7|85581.3|85531.3|45
1635929450000|2021-11-03 08:50:50|85586.2|85536.2|85590|85540|85590.2|85540.2|85586.2|85536.2|39
1635929460000|2021-11-03 08:51:00|85589.7|85539.7|85600.2|85550.2|85601.7|85551.7|85589.4|85539.4|47
1635929470000|2021-11-03 08:51:10|85600.4|85550.4|85610.5|85560.5|85610.7|85560.7|85600.4|85550.4|51
1635929480000|2021-11-03 08:51:20|85609.9|85559.9|85613.2|85563.2|85613.5|85563.5|85609.9|85559.9|20
1635929490000|2021-11-03 08:51:30|85613|85563|85616.7|85566.7|85619.2|85569.2|85612.5|85562.5|36
1635929500000|2021-11-03 08:51:40|85616.8|85566.8|85618.1|85568.1|85619.2|85569.2|85615.3|85565.3|32
1635929510000|2021-11-03 08:51:50|85618.2|85568.2|85618|85568|85618.7|85568.7|85617.6|85567.6|19
1635929520000|2021-11-03 08:52:00|85617.9|85567.9|85614.9|85564.9|85618|85568|85612.8|85562.8|40
1635929530000|2021-11-03 08:52:10|85615.1|85565.1|85610.6|85560.6|85615.7|85565.7|85610.5|85560.5|32
1635929540000|2021-11-03 08:52:20|85610.5|85560.5|85610|85560|85612.4|85562.4|85609.5|85559.5|24
1635929550000|2021-11-03 08:52:30|85610.1|85560.1|85612.4|85562.4|85612.4|85562.4|85610.1|85560.1|24
1635929560000|2021-11-03 08:52:40|85612.1|85562.1|85612.5|85562.5|85614.3|85564.3|85612|85562|14
1635929570000|2021-11-03 08:52:50|85612.6|85562.6|85610|85560|85613.2|85563.2|85610|85560|24
1635929580000|2021-11-03 08:53:00|85610.3|85560.3|85616.8|85566.8|85618.4|85576.7|85597.6|85560.3|37
1635929590000|2021-11-03 08:53:10|85616.7|85566.7|85615.4|85565.4|85617|85567|85615|85565|26
1635929600000|2021-11-03 08:53:20|85615.3|85565.3|85617.5|85567.5|85617.7|85567.7|85614.1|85564.1|23
1635929610000|2021-11-03 08:53:30|85617.6|85567.6|85621|85571|85622.2|85572.2|85617.4|85567.4|32
1635929620000|2021-11-03 08:53:40|85621.5|85571.5|85625.1|85575.1|85627.1|85577.1|85621.5|85571.5|46
1635929630000|2021-11-03 08:53:50|85625.5|85575.5|85626.1|85576.1|85628.3|85578.3|85621|85571|45
1635929640000|2021-11-03 08:54:00|85626.5|85576.5|85625.1|85575.1|85626.5|85576.5|85624.7|85574.7|31
1635929650000|2021-11-03 08:54:10|85625.4|85575.4|85618.8|85568.8|85625.4|85575.4|85618.6|85568.6|40
1635929660000|2021-11-03 08:54:20|85618.4|85568.4|85615.5|85565.5|85618.6|85568.6|85614|85564|40
1635929670000|2021-11-03 08:54:30|85615.1|85565.1|85612.7|85562.7|85615.1|85565.1|85612.4|85562.4|36
1635929680000|2021-11-03 08:54:40|85613|85563|85614.8|85564.8|85617.5|85567.5|85613|85563|41
1635929690000|2021-11-03 08:54:50|85613.4|85563.4|85612.3|85562.3|85614.3|85564.3|85611.7|85561.7|38
1635929700000|2021-11-03 08:55:00|85612.7|85562.7|85605.8|85555.8|85614.8|85564.8|85603.8|85553.8|50
1635929710000|2021-11-03 08:55:10|85605.9|85555.9|85617.4|85567.4|85618.6|85568.6|85604.9|85554.9|49
1635929720000|2021-11-03 08:55:20|85617.5|85567.5|85617.3|85567.3|85618.8|85568.8|85617.3|85567.3|26
1635929730000|2021-11-03 08:55:30|85617.1|85567.1|85617.5|85567.5|85618.4|85568.4|85616.2|85566.2|31
1635929740000|2021-11-03 08:55:40|85617.1|85567.1|85616.5|85566.5|85619.8|85569.8|85615.7|85565.7|36
1635929750000|2021-11-03 08:55:50|85616.6|85566.6|85620.5|85570.5|85620.5|85570.5|85613.5|85563.5|43
1635929760000|2021-11-03 08:56:00|85619.9|85569.9|85625.7|85575.7|85626.7|85576.7|85619.9|85569.9|51
1635929770000|2021-11-03 08:56:10|85625.9|85575.9|85638.2|85588.2|85638.2|85588.2|85624|85574|34
1635929780000|2021-11-03 08:56:20|85637.7|85587.7|85638|85588|85638|85588|85635.8|85585.8|31
1635929790000|2021-11-03 08:56:30|85637.5|85587.5|85653.7|85603.7|85654.8|85604.8|85637.5|85587.5|51
1635929800000|2021-11-03 08:56:40|85653.9|85603.9|85652.7|85602.7|85653.9|85603.9|85649.2|85599.2|49
1635929810000|2021-11-03 08:56:50|85652.5|85602.5|85670.2|85620.2|85671.1|85621.1|85650.4|85600.4|51
1635929820000|2021-11-03 08:57:00|85670.5|85620.5|85674.6|85624.6|85677.8|85627.8|85670.5|85620.5|51
1635929830000|2021-11-03 08:57:10|85674.9|85624.9|85670.9|85620.9|85675.1|85625.1|85670.3|85620.3|37
1635929840000|2021-11-03 08:57:20|85670.7|85620.7|85658.2|85608.2|85671.3|85621.3|85658|85608|46
1635929850000|2021-11-03 08:57:30|85658.5|85608.5|85659.1|85609.1|85661.3|85611.3|85655.8|85605.8|45
1635929860000|2021-11-03 08:57:40|85658.7|85608.7|85677.8|85627.8|85677.8|85627.8|85657.4|85607.4|46
1635929870000|2021-11-03 08:57:50|85677.6|85627.6|85684.6|85634.6|85685|85635|85677.6|85627.6|36
1635929880000|2021-11-03 08:58:00|85684.7|85634.7|85678.2|85628.2|85686.9|85636.9|85678.2|85628.2|48
1635929890000|2021-11-03 08:58:10|85678.7|85628.7|85686.9|85636.9|85687.8|85637.8|85677.9|85627.9|46
1635929900000|2021-11-03 08:58:20|85687.9|85637.9|85661.1|85611.1|85687.9|85637.9|85660|85610|53
1635929910000|2021-11-03 08:58:30|85660.9|85610.9|85649.3|85599.3|85660.9|85610.9|85647.5|85597.5|44
1635929920000|2021-11-03 08:58:40|85649.6|85599.6|85643|85593|85650.8|85600.8|85641.1|85591.1|48
1635929930000|2021-11-03 08:58:50|85641.3|85591.3|85645|85595|85647.1|85597.1|85640.6|85590.6|57
1635929940000|2021-11-03 08:59:00|85645.2|85595.2|85643.5|85593.5|85645.2|85595.2|85640.7|85590.7|37
1635929950000|2021-11-03 08:59:10|85645.4|85595.4|85643.4|85593.4|85652.6|85602.6|85643|85593|44
1635929960000|2021-11-03 08:59:20|85643.3|85593.3|85642.7|85592.7|85644.4|85594.4|85642|85592|49
1635929970000|2021-11-03 08:59:30|85643.4|85593.4|85651.4|85601.4|85652.3|85602.3|85642.8|85592.8|42
1635929980000|2021-11-03 08:59:40|85651.3|85601.3|85647.4|85597.4|85653.2|85603.2|85647|85597|42
1635929990000|2021-11-03 08:59:50|85647.7|85597.7|85657.7|85607.7|85658.4|85608.4|85647|85597|54
1635930000000|2021-11-03 09:00:00|85658|85608|85663.5|85613.5|85663.5|85613.5|85657.5|85607.5|47
1635930010000|2021-11-03 09:00:10|85663.3|85613.3|85668|85618|85672|85622|85663.1|85613.1|54
1635930020000|2021-11-03 09:00:20|85668.7|85618.7|85673.1|85623.1|85676.9|85626.9|85668.7|85618.7|60
1635930030000|2021-11-03 09:00:30|85673.3|85623.3|85646.9|85596.9|85673.6|85623.6|85645.3|85595.3|60
1635930040000|2021-11-03 09:00:40|85646.8|85596.8|85645.5|85595.5|85647.7|85597.7|85644.9|85594.9|46
1635930050000|2021-11-03 09:00:50|85645.4|85595.4|85640.9|85590.9|85645.5|85595.5|85640.2|85590.2|46
1635930060000|2021-11-03 09:01:00|85640.8|85590.8|85642.5|85592.5|85643.7|85593.7|85640.7|85590.7|33
1635930070000|2021-11-03 09:01:10|85642.7|85592.7|85641.8|85591.8|85643.5|85593.5|85641.7|85591.7|26
1635930080000|2021-11-03 09:01:20|85641.7|85591.7|85643.3|85593.3|85644.5|85594.5|85641.7|85591.7|45
1635930090000|2021-11-03 09:01:30|85642.8|85592.8|85642.2|85592.2|85643.4|85593.4|85642.2|85592.2|31
1635930100000|2021-11-03 09:01:40|85641.9|85591.9|85620.6|85570.6|85642.5|85592.5|85620.6|85570.6|45
1635930110000|2021-11-03 09:01:50|85620.5|85570.5|85619.7|85569.7|85620.5|85570.5|85618|85568|41
1635930120000|2021-11-03 09:02:00|85619.5|85569.5|85617|85567|85620.9|85570.9|85616.3|85566.3|39
1635930130000|2021-11-03 09:02:10|85616.8|85566.8|85616|85566|85618.4|85568.4|85616|85566|38
1635930140000|2021-11-03 09:02:20|85615.8|85565.8|85616.1|85566.1|85617|85567|85615.5|85565.5|25
1635930150000|2021-11-03 09:02:30|85615.7|85565.7|85615.8|85565.8|85615.8|85565.8|85611.8|85561.8|44
1635930160000|2021-11-03 09:02:40|85616.1|85566.1|85614.9|85564.9|85616.8|85566.8|85614.4|85564.4|26
1635930170000|2021-11-03 09:02:50|85614.6|85564.6|85615.5|85565.5|85616.4|85566.4|85614.6|85564.6|25
1635930180000|2021-11-03 09:03:00|85615.8|85565.8|85615.1|85565.1|85616.1|85566.1|85613.8|85563.8|31
1635930190000|2021-11-03 09:03:10|85615.3|85565.3|85614.7|85564.7|85615.7|85565.7|85613.9|85563.9|27
1635930200000|2021-11-03 09:03:20|85614.8|85564.8|85614.5|85564.5|85615|85565|85614.3|85564.3|16
1635930210000|2021-11-03 09:03:30|85614.7|85564.7|85619.9|85569.9|85620.3|85579.3|85603|85564.7|43
1635930220000|2021-11-03 09:03:40|85620.4|85570.4|85622.5|85572.5|85623.7|85573.7|85620.4|85570.4|37
1635930230000|2021-11-03 09:03:50|85622.3|85572.3|85622.5|85572.5|85623.1|85573.1|85621.3|85571.3|26
1635930240000|2021-11-03 09:04:00|85622.4|85572.4|85624.3|85574.3|85627.5|85577.5|85622|85572|33
1635930250000|2021-11-03 09:04:10|85624.9|85574.9|85622.9|85572.9|85625.4|85575.4|85622.1|85572.1|26
1635930260000|2021-11-03 09:04:20|85623.3|85573.3|85619.7|85569.7|85623.5|85573.5|85619.4|85569.4|44
1635930270000|2021-11-03 09:04:30|85619.8|85569.8|85619.7|85569.7|85620.7|85570.7|85617.3|85567.3|35
1635930280000|2021-11-03 09:04:40|85619.5|85569.5|85616.2|85566.2|85619.7|85569.7|85616.2|85566.2|37
1635930290000|2021-11-03 09:04:50|85616.3|85566.3|85616.3|85566.3|85617.2|85567.2|85614.9|85564.9|27
1635930300000|2021-11-03 09:05:00|85616.6|85566.6|85610.9|85560.9|85617.3|85567.3|85607.9|85557.9|51
1635930310000|2021-11-03 09:05:10|85611|85561|85615|85565|85615|85565|85608.8|85558.8|39
1635930320000|2021-11-03 09:05:20|85614|85564|85604.3|85554.3|85614.4|85564.4|85601.9|85551.9|49
1635930330000|2021-11-03 09:05:30|85604.4|85554.4|85605.6|85555.6|85605.6|85555.6|85603.8|85553.8|33
1635930340000|2021-11-03 09:05:40|85605.5|85555.5|85610.1|85560.1|85610.4|85560.4|85605.3|85555.3|24
1635930350000|2021-11-03 09:05:50|85610.9|85560.9|85609.3|85559.3|85612.2|85562.2|85609.2|85559.2|35
1635930360000|2021-11-03 09:06:00|85609.5|85559.5|85611.1|85561.1|85611.1|85561.1|85609.3|85559.3|27
1635930370000|2021-11-03 09:06:10|85611.4|85561.4|85611.2|85561.2|85612.2|85562.2|85610.2|85560.2|36
1635930380000|2021-11-03 09:06:20|85611|85561|85605.2|85555.2|85612.5|85573.1|85595.1|85553.6|32
1635930390000|2021-11-03 09:06:30|85605.1|85555.1|85606.1|85556.1|85606.3|85556.3|85605|85555|17
1635930400000|2021-11-03 09:06:40|85606|85556|85604.8|85554.8|85606.2|85556.2|85604.8|85554.8|10
1635930410000|2021-11-03 09:06:50|85605|85555|85605.7|85555.7|85606|85556|85604.9|85554.9|24
1635930420000|2021-11-03 09:07:00|85605.6|85555.6|85606.3|85556.3|85606.6|85556.6|85604.1|85554.1|31
1635930430000|2021-11-03 09:07:10|85605.6|85555.6|85605.7|85555.7|85606.3|85556.3|85605.2|85555.2|21
1635930440000|2021-11-03 09:07:20|85605.3|85555.3|85601|85551|85605.7|85555.7|85600.1|85550.1|29
1635930450000|2021-11-03 09:07:30|85601.4|85551.4|85597.9|85547.9|85601.4|85551.4|85597.7|85547.7|35
1635930460000|2021-11-03 09:07:40|85598.1|85548.1|85595.2|85545.2|85598.1|85548.1|85593.4|85543.4|26
1635930470000|2021-11-03 09:07:50|85596.1|85546.1|85597.3|85547.3|85597.6|85547.6|85595.3|85545.3|27
1635930480000|2021-11-03 09:08:00|85597.4|85547.4|85600|85550|85601.3|85551.3|85596.7|85546.7|23
1635930490000|2021-11-03 09:08:10|85599.9|85549.9|85599.7|85549.7|85601.1|85551.1|85595.9|85545.9|30
1635930500000|2021-11-03 09:08:20|85599.8|85549.8|85604.4|85554.4|85605|85555|85598.4|85548.4|32
1635930510000|2021-11-03 09:08:30|85603.8|85553.8|85602.4|85552.4|85604.8|85554.8|85601.2|85551.2|23
1635930520000|2021-11-03 09:08:40|85602.3|85552.3|85602.5|85552.5|85603|85553|85601.8|85551.8|22
1635930530000|2021-11-03 09:08:50|85602.7|85552.7|85600.6|85550.6|85604.4|85554.4|85599.9|85549.9|34
1635930540000|2021-11-03 09:09:00|85600.4|85550.4|85598.3|85548.3|85600.4|85550.4|85592.6|85542.6|54
1635930550000|2021-11-03 09:09:10|85598|85548|85597.9|85547.9|85598.7|85548.7|85597.8|85547.8|18
1635930560000|2021-11-03 09:09:20|85598|85548|85597.9|85547.9|85599|85549|85597.7|85547.7|25
1635930570000|2021-11-03 09:09:30|85598.1|85548.1|85597.5|85547.5|85598.4|85548.4|85597.5|85547.5|18
1635930580000|2021-11-03 09:09:40|85597.9|85547.9|85598.2|85548.2|85598.6|85548.6|85597.5|85547.5|14
1635930590000|2021-11-03 09:09:50|85598.1|85548.1|85604.7|85554.7|85605.1|85562.4|85587.4|85548.1|43
1635930600000|2021-11-03 09:10:00|85604.8|85554.8|85605.2|85555.2|85606.4|85556.4|85604.3|85554.3|26
1635930610000|2021-11-03 09:10:10|85605|85555|85605.5|85555.5|85605.7|85555.7|85603.5|85553.5|20
1635930620000|2021-11-03 09:10:20|85605.4|85555.4|85594.1|85569.1|85606.4|85569.5|85592.4|85555.3|31
1635930630000|2021-11-03 09:10:30|85594.8|85569.8|85592.9|85567.9|85594.8|85569.8|85592.2|85567.2|18
1635930640000|2021-11-03 09:10:40|85592.8|85567.8|85594.2|85569.2|85594.2|85569.2|85592.8|85567.8|16
1635930650000|2021-11-03 09:10:50|85594.1|85569.1|85603.9|85553.9|85603.9|85569.1|85591.2|85553.9|19
1635930660000|2021-11-03 09:11:00|85604.1|85554.1|85600.3|85550.3|85604.3|85554.3|85597.3|85547.3|51
1635930670000|2021-11-03 09:11:10|85600.2|85550.2|85599.6|85549.6|85601.7|85551.7|85599.6|85549.6|33
1635930680000|2021-11-03 09:11:20|85600.2|85550.2|85600.4|85550.4|85602.2|85552.2|85599.2|85549.2|18
1635930690000|2021-11-03 09:11:30|85600.6|85550.6|85604|85554|85604.5|85554.5|85600.6|85550.6|26
1635930700000|2021-11-03 09:11:40|85603.8|85553.8|85602.7|85552.7|85608.5|85558.5|85602.2|85552.2|30
1635930710000|2021-11-03 09:11:50|85603.2|85553.2|85607.8|85557.8|85608.1|85558.1|85602.1|85552.1|38
1635930720000|2021-11-03 09:12:00|85608.2|85558.2|85605.9|85555.9|85609.3|85559.3|85605.9|85555.9|24
1635930730000|2021-11-03 09:12:10|85606|85556|85600.9|85550.9|85607.5|85557.5|85600.6|85550.6|28
1635930740000|2021-11-03 09:12:20|85601.1|85551.1|85600.3|85550.3|85602.9|85552.9|85599.7|85549.7|32
1635930750000|2021-11-03 09:12:30|85600.4|85550.4|85594.8|85544.8|85601.5|85551.5|85591.1|85541.1|43
1635930760000|2021-11-03 09:12:40|85594.3|85544.3|85595|85545|85595.5|85545.5|85592.9|85542.9|22
1635930770000|2021-11-03 09:12:50|85595.1|85545.1|85593.8|85543.8|85595.1|85545.1|85593.4|85543.4|20
1635930780000|2021-11-03 09:13:00|85593.5|85543.5|85581.7|85556.7|85595.2|85556.7|85581.4|85541.7|36
1635930790000|2021-11-03 09:13:10|85582.1|85557.1|85591.8|85541.8|85594.6|85557.4|85582|85541.3|20
1635930800000|2021-11-03 09:13:20|85591.6|85541.6|85592.8|85542.8|85592.8|85542.8|85591.2|85541.2|17
1635930810000|2021-11-03 09:13:30|85592.7|85542.7|85595.6|85545.6|85597.7|85547.7|85592.7|85542.7|36
1635930820000|2021-11-03 09:13:40|85595.4|85545.4|85595.2|85545.2|85595.8|85545.8|85593.3|85543.3|23
1635930830000|2021-11-03 09:13:50|85595.3|85545.3|85591.2|85541.2|85595.4|85545.4|85588.6|85538.6|36
1635930840000|2021-11-03 09:14:00|85591.7|85541.7|85592.1|85542.1|85592.1|85542.1|85590.4|85540.4|29
1635930850000|2021-11-03 09:14:10|85592.2|85542.2|85590.6|85540.6|85593.1|85543.1|85590.5|85540.5|29
1635930860000|2021-11-03 09:14:20|85590.4|85540.4|85595.5|85545.5|85595.5|85555.9|85580.9|85540.2|37
1635930870000|2021-11-03 09:14:30|85595.2|85545.2|85598|85548|85599.9|85556.6|85581.6|85543.3|36
1635930880000|2021-11-03 09:14:40|85598.9|85548.9|85605.5|85555.5|85605.5|85555.5|85596.5|85546.5|48
1635930890000|2021-11-03 09:14:50|85605.7|85555.7|85608.2|85558.2|85608.5|85558.5|85603.8|85553.8|39
1635930900000|2021-11-03 09:15:00|85608.3|85558.3|85604.5|85554.5|85608.3|85558.3|85603.8|85553.8|37
1635930910000|2021-11-03 09:15:10|85604.1|85554.1|85603.3|85553.3|85604.1|85554.1|85602.6|85552.6|20
1635930920000|2021-11-03 09:15:20|85603.2|85553.2|85604.7|85554.7|85605.1|85555.1|85602.3|85552.3|25
1635930930000|2021-11-03 09:15:30|85604.9|85554.9|85600.8|85550.8|85605.4|85555.4|85598.3|85548.3|43
1635930940000|2021-11-03 09:15:40|85599.8|85549.8|85600.8|85550.8|85602.2|85552.2|85598.8|85548.8|33
1635930950000|2021-11-03 09:15:50|85601.1|85551.1|85602.6|85552.6|85603.8|85553.8|85601.1|85551.1|36
1635930960000|2021-11-03 09:16:00|85602.1|85552.1|85603.2|85553.2|85604.1|85554.1|85601.8|85551.8|29
1635930970000|2021-11-03 09:16:10|85602.9|85552.9|85604.4|85554.4|85604.9|85554.9|85602|85552|29
1635930980000|2021-11-03 09:16:20|85604.5|85554.5|85605|85555|85606.5|85556.5|85604|85554|25
1635930990000|2021-11-03 09:16:30|85605.4|85555.4|85593.7|85568.7|85606.6|85569.5|85593.1|85554.8|27
1635931000000|2021-11-03 09:16:40|85594|85569|85605|85555|85606.1|85569|85592.8|85551.3|47
1635931010000|2021-11-03 09:16:50|85604.8|85554.8|85622.9|85572.9|85622.9|85572.9|85602.9|85552.9|45
1635931020000|2021-11-03 09:17:00|85622.1|85572.1|85622.6|85572.6|85623.2|85573.2|85620.9|85570.9|28
1635931030000|2021-11-03 09:17:10|85622.3|85572.3|85620.2|85570.2|85623.3|85573.3|85619.8|85569.8|32
1635931040000|2021-11-03 09:17:20|85620|85570|85620.9|85570.9|85621.8|85571.8|85618.1|85568.1|36
1635931050000|2021-11-03 09:17:30|85621.4|85571.4|85628.4|85578.4|85628.4|85578.4|85621.4|85571.4|37
1635931060000|2021-11-03 09:17:40|85628.2|85578.2|85627.1|85577.1|85628.4|85578.4|85625.9|85575.9|31
1635931070000|2021-11-03 09:17:50|85627|85577|85628.1|85578.1|85628.1|85578.1|85626.9|85576.9|15
1635931080000|2021-11-03 09:18:00|85627.7|85577.7|85626.2|85576.2|85627.9|85577.9|85626.2|85576.2|24
1635931090000|2021-11-03 09:18:10|85626.1|85576.1|85627.4|85577.4|85628.7|85578.7|85626|85576|20
1635931100000|2021-11-03 09:18:20|85626.3|85576.3|85620.3|85570.3|85626.8|85585.7|85609.7|85570.3|30
1635931110000|2021-11-03 09:18:30|85620.8|85570.8|85619.3|85569.3|85620.8|85570.8|85617|85567|29
1635931120000|2021-11-03 09:18:40|85619.2|85569.2|85621.6|85571.6|85622.6|85572.6|85619.2|85569.2|20
1635931130000|2021-11-03 09:18:50|85620.2|85570.2|85620.7|85570.7|85622.3|85572.3|85618.2|85568.2|39
1635931140000|2021-11-03 09:19:00|85621.2|85571.2|85619.5|85569.5|85621.2|85571.2|85618.4|85568.4|26
1635931150000|2021-11-03 09:19:10|85619.9|85569.9|85644.3|85594.3|85644.6|85594.6|85619.9|85569.9|54
1635931160000|2021-11-03 09:19:20|85643.6|85593.6|85644.5|85594.5|85646.4|85596.4|85643|85593|30
1635931170000|2021-11-03 09:19:30|85644.2|85594.2|85643.6|85593.6|85644.2|85594.2|85642.9|85592.9|22
1635931180000|2021-11-03 09:19:40|85643.5|85593.5|85637.1|85587.1|85643.5|85593.5|85636.3|85586.3|20
1635931190000|2021-11-03 09:19:50|85637.4|85587.4|85632.1|85582.1|85637.7|85587.7|85631.8|85581.8|39
1635931200000|2021-11-03 09:20:00|85631.9|85581.9|85633.8|85583.8|85635|85585|85631.8|85581.8|29
1635931210000|2021-11-03 09:20:10|85634|85584|85633.4|85583.4|85634.3|85584.3|85633.4|85583.4|10
1635931220000|2021-11-03 09:20:20|85633.5|85583.5|85631.7|85581.7|85633.8|85583.8|85631.7|85581.7|16
1635931230000|2021-11-03 09:20:30|85631.6|85581.6|85633|85583|85633.5|85583.5|85631.6|85581.6|21
1635931240000|2021-11-03 09:20:40|85633.1|85583.1|85628.5|85578.5|85633.2|85583.2|85628.3|85578.3|29
1635931250000|2021-11-03 09:20:50|85628.7|85578.7|85631.6|85581.6|85632.8|85582.8|85628.7|85578.7|35
1635931260000|2021-11-03 09:21:00|85630.9|85580.9|85629.2|85579.2|85631.9|85581.9|85629.1|85579.1|28
1635931270000|2021-11-03 09:21:10|85629.3|85579.3|85629.3|85579.3|85629.6|85579.6|85629.1|85579.1|16
1635931280000|2021-11-03 09:21:20|85629.4|85579.4|85628.8|85578.8|85629.6|85579.6|85628.7|85578.7|23
1635931290000|2021-11-03 09:21:30|85628.6|85578.6|85626.1|85576.1|85628.6|85578.6|85625.5|85575.5|32
1635931300000|2021-11-03 09:21:40|85626|85576|85630.1|85580.1|85630.5|85580.5|85626|85576|19
1635931310000|2021-11-03 09:21:50|85630.5|85580.5|85631.7|85581.7|85632.7|85582.7|85630.5|85580.5|28
1635931320000|2021-11-03 09:22:00|85631.4|85581.4|85631.5|85581.5|85632.1|85582.1|85630.7|85580.7|25
1635931330000|2021-11-03 09:22:10|85630.8|85580.8|85629.3|85579.3|85632.2|85582.2|85628.3|85578.3|21
1635931340000|2021-11-03 09:22:20|85628.3|85578.3|85628.2|85578.2|85629.8|85579.8|85627.2|85577.2|20
1635931350000|2021-11-03 09:22:30|85627.2|85577.2|85627.8|85577.8|85631.1|85581.1|85627.2|85577.2|25
1635931360000|2021-11-03 09:22:40|85627.7|85577.7|85628.5|85578.5|85629.1|85579.1|85627.6|85577.6|19
1635931370000|2021-11-03 09:22:50|85628.7|85578.7|85628.3|85578.3|85629|85579|85628.1|85578.1|17
1635931380000|2021-11-03 09:23:00|85628.4|85578.4|85625.2|85575.2|85628.5|85578.5|85623.8|85573.8|29
1635931390000|2021-11-03 09:23:10|85624.7|85574.7|85619.9|85569.9|85625.6|85575.6|85619.7|85569.7|31
1635931400000|2021-11-03 09:23:20|85620.2|85570.2|85619.3|85569.3|85621.4|85571.4|85618.8|85568.8|27
1635931410000|2021-11-03 09:23:30|85619.1|85569.1|85623.8|85573.8|85626.5|85576.5|85617.6|85567.6|45
1635931420000|2021-11-03 09:23:40|85625.6|85575.6|85628.5|85578.5|85628.5|85578.5|85623.9|85573.9|29
1635931430000|2021-11-03 09:23:50|85628.1|85578.1|85621.1|85571.1|85628.4|85578.4|85620.2|85570.2|39
1635931440000|2021-11-03 09:24:00|85620.3|85570.3|85618|85568|85620.8|85570.8|85617.2|85567.2|41
1635931450000|2021-11-03 09:24:10|85617.3|85567.3|85620.4|85570.4|85621.5|85571.5|85617.3|85567.3|35
1635931460000|2021-11-03 09:24:20|85619.7|85569.7|85618.7|85568.7|85619.7|85581.5|85601.7|85566.8|35
1635931470000|2021-11-03 09:24:30|85618.8|85568.8|85616.7|85566.7|85619|85569|85616.7|85566.7|24
1635931480000|2021-11-03 09:24:40|85616.2|85566.2|85610|85560|85616.2|85566.2|85606.3|85556.3|50
1635931490000|2021-11-03 09:24:50|85611|85561|85611.9|85561.9|85613.9|85563.9|85611|85561|36
1635931500000|2021-11-03 09:25:00|85611.1|85561.1|85608.9|85558.9|85612.7|85562.7|85608.6|85558.6|33
1635931510000|2021-11-03 09:25:10|85609.4|85559.4|85609|85559|85610.8|85560.8|85606.3|85556.3|38
1635931520000|2021-11-03 09:25:20|85609.1|85559.1|85607.5|85557.5|85609.1|85559.1|85606|85556|21
1635931530000|2021-11-03 09:25:30|85607.7|85557.7|85603.6|85553.6|85608.6|85558.6|85602.6|85552.6|27
1635931540000|2021-11-03 09:25:40|85603.9|85553.9|85604.3|85554.3|85605|85555|85601.8|85551.8|49
1635931550000|2021-11-03 09:25:50|85604.2|85554.2|85607.2|85557.2|85607.2|85557.2|85604.2|85554.2|28
1635931560000|2021-11-03 09:26:00|85607.3|85557.3|85607.1|85557.1|85608.4|85558.4|85606.8|85556.8|33
1635931570000|2021-11-03 09:26:10|85607|85557|85605.6|85555.6|85607.9|85557.9|85605.6|85555.6|36
1635931580000|2021-11-03 09:26:20|85606|85556|85602.7|85552.7|85606|85556|85602.3|85552.3|34
1635931590000|2021-11-03 09:26:30|85603.2|85553.2|85595.4|85545.4|85603.7|85553.7|85595.4|85545.4|53
1635931600000|2021-11-03 09:26:40|85595.6|85545.6|85593.5|85543.5|85596.2|85546.2|85593.2|85543.2|45
1635931610000|2021-11-03 09:26:50|85593.9|85543.9|85593.5|85543.5|85594.4|85544.4|85593.4|85543.4|25
1635931620000|2021-11-03 09:27:00|85593.2|85543.2|85592.9|85542.9|85594|85544|85592.9|85542.9|24
1635931630000|2021-11-03 09:27:10|85592.8|85542.8|85592.3|85542.3|85593.5|85543.5|85591.9|85541.9|21
1635931640000|2021-11-03 09:27:20|85592.2|85542.2|85579.8|85554.8|85593.5|85554.8|85579|85541.4|28
1635931650000|2021-11-03 09:27:30|85579.9|85554.9|85595.3|85545.3|85596.2|85556.9|85578.9|85544.5|34
1635931660000|2021-11-03 09:27:40|85595.1|85545.1|85602.7|85552.7|85603.2|85553.2|85594.8|85544.8|45
1635931670000|2021-11-03 09:27:50|85602.9|85552.9|85601.2|85551.2|85603.6|85553.6|85600.9|85550.9|36
1635931680000|2021-11-03 09:28:00|85601.3|85551.3|85600.7|85550.7|85601.3|85551.3|85598.6|85548.6|24
1635931690000|2021-11-03 09:28:10|85600.6|85550.6|85602.7|85552.7|85603|85553|85599.7|85549.7|28
1635931700000|2021-11-03 09:28:20|85602.6|85552.6|85605|85555|85605|85555|85602.2|85552.2|31
1635931710000|2021-11-03 09:28:30|85605.1|85555.1|85603|85553|85606.6|85556.6|85602.5|85552.5|42
1635931720000|2021-11-03 09:28:40|85602.9|85552.9|85603.1|85553.1|85603.7|85553.7|85602.5|85552.5|24
1635931730000|2021-11-03 09:28:50|85603.2|85553.2|85602.4|85552.4|85603.3|85553.3|85602.1|85552.1|22
1635931740000|2021-11-03 09:29:00|85602.7|85552.7|85603.1|85553.1|85604|85554|85602.2|85552.2|39
1635931750000|2021-11-03 09:29:10|85603.5|85553.5|85605|85555|85605.4|85566.9|85589.4|85552.9|39
1635931760000|2021-11-03 09:29:20|85605.1|85555.1|85604.8|85554.8|85605.3|85555.3|85604.6|85554.6|22
1635931770000|2021-11-03 09:29:30|85604.9|85554.9|85602.4|85552.4|85604.9|85554.9|85602.4|85552.4|19
1635931780000|2021-11-03 09:29:40|85606.7|85556.7|85607.1|85557.1|85609.6|85559.6|85603.5|85553.5|53
1635931790000|2021-11-03 09:29:50|85605.9|85555.9|85607.5|85557.5|85609.7|85559.7|85605.9|85555.9|35
1635931800000|2021-11-03 09:30:00|85607.3|85557.3|85608.2|85558.2|85609.7|85559.7|85607|85557|43
1635931810000|2021-11-03 09:30:10|85606.2|85556.2|85605.4|85555.4|85608.8|85558.8|85603.8|85553.8|46
1635931820000|2021-11-03 09:30:20|85605.5|85555.5|85599.4|85549.4|85605.7|85555.7|85598.6|85548.6|44
1635931830000|2021-11-03 09:30:30|85598.2|85548.2|85587.1|85537.1|85598.6|85548.6|85586.3|85536.3|42
1635931840000|2021-11-03 09:30:40|85587|85537|85588.3|85538.3|85588.6|85538.6|85586.3|85536.3|33
1635931850000|2021-11-03 09:30:50|85588.2|85538.2|85586.5|85536.5|85588.4|85538.4|85586.5|85536.5|24
1635931860000|2021-11-03 09:31:00|85586.6|85536.6|85589.3|85539.3|85589.8|85539.8|85586.5|85536.5|32
1635931870000|2021-11-03 09:31:10|85589.4|85539.4|85587.7|85537.7|85589.9|85539.9|85586.6|85536.6|40
1635931880000|2021-11-03 09:31:20|85587.3|85537.3|85580.7|85530.7|85587.8|85537.8|85580.7|85530.7|38
1635931890000|2021-11-03 09:31:30|85582|85532|85582.2|85532.2|85583.2|85533.2|85580.6|85530.6|48
1635931900000|2021-11-03 09:31:40|85582.4|85532.4|85577.4|85527.4|85582.4|85532.4|85575.4|85525.4|39
1635931910000|2021-11-03 09:31:50|85577.6|85527.6|85583.6|85533.6|85585.4|85535.4|85577.6|85527.6|26
1635931920000|2021-11-03 09:32:00|85582.7|85532.7|85584.1|85534.1|85584.9|85534.9|85582.7|85532.7|42
1635931930000|2021-11-03 09:32:10|85583.3|85533.3|85583.3|85533.3|85583.9|85533.9|85577.7|85527.7|38
1635931940000|2021-11-03 09:32:20|85583.1|85533.1|85574.2|85524.2|85583.6|85533.6|85572.8|85522.8|46
1635931950000|2021-11-03 09:32:30|85574|85524|85572.8|85522.8|85574.8|85524.8|85571.2|85521.2|43
1635931960000|2021-11-03 09:32:40|85572.9|85522.9|85573.7|85523.7|85573.7|85523.7|85571.9|85521.9|28
1635931970000|2021-11-03 09:32:50|85573.9|85523.9|85574.2|85524.2|85574.5|85524.5|85573.2|85523.2|22
1635931980000|2021-11-03 09:33:00|85574.4|85524.4|85575.7|85525.7|85576|85526|85574.4|85524.4|19
1635931990000|2021-11-03 09:33:10|85576.9|85526.9|85575.6|85525.6|85577.2|85527.2|85574.4|85524.4|38
1635932000000|2021-11-03 09:33:20|85575.5|85525.5|85575|85525|85576.4|85526.4|85574.6|85524.6|27
1635932010000|2021-11-03 09:33:30|85575.5|85525.5|85571.2|85521.2|85576.8|85526.8|85570.6|85520.6|56
1635932020000|2021-11-03 09:33:40|85571.4|85521.4|85571.3|85521.3|85572.7|85522.7|85571.3|85521.3|29
1635932030000|2021-11-03 09:33:50|85571.4|85521.4|85571.4|85521.4|85572.5|85522.5|85570.5|85520.5|25
1635932040000|2021-11-03 09:34:00|85571.3|85521.3|85574.7|85524.7|85576.6|85526.6|85571|85521|40
1635932050000|2021-11-03 09:34:10|85574|85524|85561.8|85536.8|85574.5|85537.8|85561.1|85522.4|30
1635932060000|2021-11-03 09:34:20|85562.8|85537.8|85571.1|85521.1|85577.5|85538.1|85561.1|85519|39
1635932070000|2021-11-03 09:34:30|85571.5|85521.5|85570.5|85520.5|85571.8|85521.8|85569.2|85519.2|36
1635932080000|2021-11-03 09:34:40|85570.9|85520.9|85575.9|85525.9|85577|85527|85570.9|85520.9|44
1635932090000|2021-11-03 09:34:50|85576.5|85526.5|85575.8|85525.8|85577.8|85527.8|85574.8|85524.8|34
1635932100000|2021-11-03 09:35:00|85575.6|85525.6|85575|85525|85576.1|85526.1|85574.6|85524.6|27
1635932110000|2021-11-03 09:35:10|85575.3|85525.3|85581.2|85531.2|85581.8|85540.5|85563|85525.3|43
1635932120000|2021-11-03 09:35:20|85582.7|85532.7|85583.7|85533.7|85586.1|85536.1|85581.7|85531.7|47
1635932130000|2021-11-03 09:35:30|85583.9|85533.9|85579.1|85529.1|85583.9|85533.9|85578.2|85528.2|32
1635932140000|2021-11-03 09:35:40|85579.5|85529.5|85578.7|85528.7|85581|85531|85578.5|85528.5|29
1635932150000|2021-11-03 09:35:50|85578.8|85528.8|85580.5|85530.5|85580.5|85530.5|85578.8|85528.8|24
1635932160000|2021-11-03 09:36:00|85579.9|85529.9|85584.7|85534.7|85586.4|85536.4|85579.6|85529.6|42
1635932170000|2021-11-03 09:36:10|85584.9|85534.9|85584.3|85534.3|85584.9|85534.9|85583.2|85533.2|34
1635932180000|2021-11-03 09:36:20|85584.2|85534.2|85585.3|85535.3|85586.8|85536.8|85583.7|85533.7|32
1635932190000|2021-11-03 09:36:30|85585.5|85535.5|85583.1|85533.1|85585.5|85535.5|85580.8|85530.8|38
1635932200000|2021-11-03 09:36:40|85583.3|85533.3|85587|85537|85589.4|85539.4|85583|85533|51
1635932210000|2021-11-03 09:36:50|85587.8|85537.8|85597.8|85547.8|85599.4|85549.4|85586.7|85536.7|41
1635932220000|2021-11-03 09:37:00|85597.6|85547.6|85594|85544|85597.7|85547.7|85592.4|85542.4|42
1635932230000|2021-11-03 09:37:10|85594.1|85544.1|85593.8|85543.8|85595|85545|85593.7|85543.7|36
1635932240000|2021-11-03 09:37:20|85593.9|85543.9|85592.8|85542.8|85594.4|85544.4|85592.6|85542.6|36
1635932250000|2021-11-03 09:37:30|85592.9|85542.9|85587.8|85537.8|85593.6|85556.2|85579.8|85536|47
1635932260000|2021-11-03 09:37:40|85589.1|85539.1|85588|85538|85590.9|85540.9|85587.3|85537.3|40
1635932270000|2021-11-03 09:37:50|85586.4|85536.4|85580.4|85530.4|85586.4|85536.4|85578.3|85528.3|55
1635932280000|2021-11-03 09:38:00|85579.9|85529.9|85577.2|85527.2|85580.2|85530.2|85576.7|85526.7|36
1635932290000|2021-11-03 09:38:10|85577.3|85527.3|85575.7|85525.7|85577.8|85527.8|85575.4|85525.4|33
1635932300000|2021-11-03 09:38:20|85575.6|85525.6|85576|85526|85577.4|85527.4|85575.4|85525.4|35
1635932310000|2021-11-03 09:38:30|85576.1|85526.1|85571.6|85521.6|85577|85527|85570.8|85520.8|46
1635932320000|2021-11-03 09:38:40|85571.4|85521.4|85556|85506|85571.9|85521.9|85555.9|85505.9|54
1635932330000|2021-11-03 09:38:50|85556.3|85506.3|85563.5|85513.5|85564.4|85514.4|85555.7|85505.7|49
1635932340000|2021-11-03 09:39:00|85563.9|85513.9|85565|85515|85566.2|85516.2|85563.9|85513.9|49
1635932350000|2021-11-03 09:39:10|85565.3|85515.3|85564.8|85514.8|85566|85516|85564.4|85514.4|38
1635932360000|2021-11-03 09:39:20|85564.9|85514.9|85566.7|85516.7|85567|85517|85564.9|85514.9|26
1635932370000|2021-11-03 09:39:30|85566.5|85516.5|85560.5|85510.5|85569.7|85531.4|85554.4|85510.5|53
1635932380000|2021-11-03 09:39:40|85557.5|85507.5|85550.6|85500.6|85557.5|85507.5|85550.6|85500.6|63
1635932390000|2021-11-03 09:39:50|85550.5|85500.5|85547.8|85497.8|85550.5|85500.5|85543.9|85493.9|52
1635932400000|2021-11-03 09:40:00|85547.3|85497.3|85544.8|85494.8|85549|85499|85544|85494|44
1635932410000|2021-11-03 09:40:10|85544.9|85494.9|85549.1|85499.1|85549.5|85499.5|85544.7|85494.7|40
1635932420000|2021-11-03 09:40:20|85549.2|85499.2|85550.5|85500.5|85550.8|85500.8|85549.2|85499.2|33
1635932430000|2021-11-03 09:40:30|85550.6|85500.6|85548.7|85498.7|85560.7|85510.7|85548.3|85498.3|50
1635932440000|2021-11-03 09:40:40|85548.6|85498.6|85548|85498|85550.7|85500.7|85542.5|85492.5|46
1635932450000|2021-11-03 09:40:50|85548.4|85498.4|85547.9|85497.9|85548.8|85498.8|85545.1|85495.1|41
1635932460000|2021-11-03 09:41:00|85548|85498|85546.3|85496.3|85550.6|85500.6|85546.3|85496.3|39
1635932470000|2021-11-03 09:41:10|85546.4|85496.4|85547.9|85497.9|85547.9|85497.9|85545.7|85495.7|39
1635932480000|2021-11-03 09:41:20|85548.4|85498.4|85541.1|85491.1|85549.6|85499.6|85540.7|85490.7|48
1635932490000|2021-11-03 09:41:30|85540.3|85490.3|85543.7|85493.7|85543.8|85493.8|85540.3|85490.3|36
1635932500000|2021-11-03 09:41:40|85543.9|85493.9|85542.4|85492.4|85544.5|85494.5|85542.4|85492.4|40
1635932510000|2021-11-03 09:41:50|85543|85493|85548.4|85498.4|85548.5|85498.5|85542.6|85492.6|33
1635932520000|2021-11-03 09:42:00|85548.5|85498.5|85545|85495|85548.9|85498.9|85539|85489|51
1635932530000|2021-11-03 09:42:10|85544.1|85494.1|85546.7|85496.7|85546.7|85496.7|85543.7|85493.7|22
1635932540000|2021-11-03 09:42:20|85546.8|85496.8|85549.4|85499.4|85550.4|85500.4|85546.6|85496.6|36
1635932550000|2021-11-03 09:42:30|85549.3|85499.3|85560.6|85510.6|85561.8|85511.8|85549.3|85499.3|53
1635932560000|2021-11-03 09:42:40|85559.9|85509.9|85567.8|85517.8|85567.8|85517.8|85559.6|85509.6|39
1635932570000|2021-11-03 09:42:50|85569|85519|85568.4|85518.4|85569.4|85519.4|85567|85517|43
1635932580000|2021-11-03 09:43:00|85568.5|85518.5|85572.2|85522.2|85572.4|85522.4|85567.9|85517.9|48
1635932590000|2021-11-03 09:43:10|85572.1|85522.1|85576.7|85526.7|85577.6|85527.6|85571.2|85521.2|53
1635932600000|2021-11-03 09:43:20|85576.9|85526.9|85576.6|85526.6|85578.2|85528.2|85575.9|85525.9|41
1635932610000|2021-11-03 09:43:30|85576.5|85526.5|85576|85526|85579|85529|85575.1|85525.1|36
1635932620000|2021-11-03 09:43:40|85576.1|85526.1|85576.1|85526.1|85576.3|85526.3|85572.9|85522.9|39
1635932630000|2021-11-03 09:43:50|85576.4|85526.4|85578.4|85528.4|85579.9|85529.9|85573.6|85523.6|30
1635932640000|2021-11-03 09:44:00|85578.9|85528.9|85595.1|85545.1|85595.3|85545.3|85578.7|85528.7|44
1635932650000|2021-11-03 09:44:10|85595|85545|85593.9|85543.9|85599|85549|85593.6|85543.6|37
1635932660000|2021-11-03 09:44:20|85593.8|85543.8|85592.3|85542.3|85594.5|85544.5|85592.3|85542.3|32
1635932670000|2021-11-03 09:44:30|85592.4|85542.4|85586.7|85536.7|85592.4|85542.4|85586.5|85536.5|38
1635932680000|2021-11-03 09:44:40|85586.4|85536.4|85584.2|85534.2|85592.5|85548.3|85572.2|85533.9|62
1635932690000|2021-11-03 09:44:50|85584.9|85534.9|85582.1|85532.1|85587.2|85537.2|85580.9|85530.9|53
1635932700000|2021-11-03 09:45:00|85583|85533|85587.1|85537.1|85588.7|85551.9|85573.2|85529|59
1635932710000|2021-11-03 09:45:10|85586.8|85536.8|85583.2|85533.2|85587.4|85537.4|85582.6|85532.6|47
1635932720000|2021-11-03 09:45:20|85582.6|85532.6|85582.5|85532.5|85582.8|85532.8|85578.9|85528.9|47
1635932730000|2021-11-03 09:45:30|85582.8|85532.8|85593.5|85543.5|85594.1|85544.1|85582.8|85532.8|54
1635932740000|2021-11-03 09:45:40|85593.6|85543.6|85588.7|85538.7|85593.9|85543.9|85588.2|85538.2|42
1635932750000|2021-11-03 09:45:50|85588.5|85538.5|85588.3|85538.3|85589.2|85539.2|85587.5|85537.5|22
1635932760000|2021-11-03 09:46:00|85588.6|85538.6|85576.2|85551.2|85589.5|85551.2|85574.9|85537.4|22
1635932770000|2021-11-03 09:46:10|85577|85552|85587.1|85537.1|85588.7|85552|85573.9|85534.9|43
1635932780000|2021-11-03 09:46:20|85586.8|85536.8|85583.4|85533.4|85587.3|85537.3|85581.9|85531.9|36
1635932790000|2021-11-03 09:46:30|85584.5|85534.5|85581.5|85531.5|85584.5|85534.5|85580.5|85530.5|36
1635932800000|2021-11-03 09:46:40|85581.6|85531.6|85579.9|85529.9|85582.3|85532.3|85576.1|85526.1|38
1635932810000|2021-11-03 09:46:50|85578.7|85528.7|85564.1|85539.1|85579|85539.9|85560.8|85524.3|33
1635932820000|2021-11-03 09:47:00|85563.9|85538.9|85577.2|85527.2|85577.2|85539.2|85563.5|85524.1|46
1635932830000|2021-11-03 09:47:10|85576.5|85526.5|85582.4|85532.4|85584.7|85534.7|85576.5|85526.5|35
1635932840000|2021-11-03 09:47:20|85583.2|85533.2|85578.9|85528.9|85583.2|85533.2|85578.8|85528.8|39
1635932850000|2021-11-03 09:47:30|85579|85529|85577.3|85527.3|85579.5|85529.5|85577.3|85527.3|33
1635932860000|2021-11-03 09:47:40|85574.7|85524.7|85573.3|85523.3|85574.7|85524.7|85571.4|85521.4|40
1635932870000|2021-11-03 09:47:50|85573.8|85523.8|85574.7|85524.7|85575.2|85525.2|85572.7|85522.7|35
1635932880000|2021-11-03 09:48:00|85574.6|85524.6|85577.8|85527.8|85578.3|85528.3|85574.6|85524.6|39
1635932890000|2021-11-03 09:48:10|85577.7|85527.7|85574.1|85524.1|85577.9|85527.9|85574.1|85524.1|27
1635932900000|2021-11-03 09:48:20|85574.3|85524.3|85573.5|85523.5|85575.3|85537.1|85558.2|85521.8|46
1635932910000|2021-11-03 09:48:30|85574.4|85524.4|85576.4|85526.4|85577.8|85527.8|85574.4|85524.4|39
1635932920000|2021-11-03 09:48:40|85576.1|85526.1|85576|85526|85576.5|85526.5|85575.7|85525.7|17
1635932930000|2021-11-03 09:48:50|85576.2|85526.2|85576.5|85526.5|85577.8|85527.8|85575.9|85525.9|24
1635932940000|2021-11-03 09:49:00|85576.3|85526.3|85574.5|85524.5|85576.3|85536|85561|85522.5|32
1635932950000|2021-11-03 09:49:10|85574.2|85524.2|85571.9|85521.9|85575.4|85525.4|85571.3|85521.3|29
1635932960000|2021-11-03 09:49:20|85572.3|85522.3|85574.7|85524.7|85575|85525|85572.2|85522.2|31
1635932970000|2021-11-03 09:49:30|85574.8|85524.8|85562.4|85537.4|85575.6|85537.7|85561.7|85524|37
1635932980000|2021-11-03 09:49:40|85562.2|85537.2|85574.7|85524.7|85574.7|85537.3|85560|85520.8|30
1635932990000|2021-11-03 09:49:50|85574.8|85524.8|85579.9|85529.9|85580.1|85530.1|85574.5|85524.5|38
1635933000000|2021-11-03 09:50:00|85580.1|85530.1|85579.8|85529.8|85580.7|85530.7|85579.8|85529.8|26
1635933010000|2021-11-03 09:50:10|85579.7|85529.7|85575.5|85525.5|85580.3|85530.3|85575.2|85525.2|29
1635933020000|2021-11-03 09:50:20|85575.6|85525.6|85578.5|85528.5|85578.7|85528.7|85575|85525|32
1635933030000|2021-11-03 09:50:30|85578.4|85528.4|85577.7|85527.7|85578.9|85528.9|85577|85527|29
1635933040000|2021-11-03 09:50:40|85578.2|85528.2|85574.6|85524.6|85578.3|85528.3|85573.7|85523.7|34
1635933050000|2021-11-03 09:50:50|85574.4|85524.4|85575|85525|85575|85525|85571.9|85521.9|32
1635933060000|2021-11-03 09:51:00|85575.3|85525.3|85575|85525|85575.7|85525.7|85574.7|85524.7|21
1635933070000|2021-11-03 09:51:10|85574|85524|85572.9|85522.9|85574|85524|85572.6|85522.6|22
1635933080000|2021-11-03 09:51:20|85572.7|85522.7|85569.7|85519.7|85573.4|85523.4|85569.7|85519.7|24
1635933090000|2021-11-03 09:51:30|85569.6|85519.6|85571.7|85521.7|85571.9|85521.9|85569.1|85519.1|18
1635933100000|2021-11-03 09:51:40|85571.9|85521.9|85573.1|85523.1|85573.1|85523.1|85569.1|85519.1|36
1635933110000|2021-11-03 09:51:50|85572.9|85522.9|85573.8|85523.8|85575.8|85525.8|85572.7|85522.7|27
1635933120000|2021-11-03 09:52:00|85574.7|85524.7|85579.8|85529.8|85580.1|85530.1|85573.9|85523.9|36
1635933130000|2021-11-03 09:52:10|85579.4|85529.4|85585.5|85535.5|85585.5|85535.5|85577.4|85527.4|30
1635933140000|2021-11-03 09:52:20|85583.8|85533.8|85584.1|85534.1|85584.6|85534.6|85582.2|85532.2|30
1635933150000|2021-11-03 09:52:30|85583.9|85533.9|85581.7|85531.7|85585|85535|85581.7|85531.7|25
1635933160000|2021-11-03 09:52:40|85582.2|85532.2|85581.6|85531.6|85587.4|85537.4|85581.2|85531.2|30
1635933170000|2021-11-03 09:52:50|85581.4|85531.4|85582.3|85532.3|85582.6|85532.6|85580.4|85530.4|20
1635933180000|2021-11-03 09:53:00|85581.8|85531.8|85582|85532|85583.3|85533.3|85581.6|85531.6|22
1635933190000|2021-11-03 09:53:10|85582.3|85532.3|85584.2|85534.2|85586.1|85536.1|85582.2|85532.2|29
1635933200000|2021-11-03 09:53:20|85584.3|85534.3|85583.8|85533.8|85584.8|85534.8|85582.3|85532.3|33
1635933210000|2021-11-03 09:53:30|85583.7|85533.7|85583.5|85533.5|85584.4|85534.4|85582.9|85532.9|18
1635933220000|2021-11-03 09:53:40|85582.7|85532.7|85583.8|85533.8|85585.7|85535.7|85582.6|85532.6|27
1635933230000|2021-11-03 09:53:50|85583.7|85533.7|85582.5|85532.5|85584|85534|85581.5|85531.5|26
1635933240000|2021-11-03 09:54:00|85582.2|85532.2|85581|85531|85583.6|85533.6|85581|85531|25
1635933250000|2021-11-03 09:54:10|85581.2|85531.2|85580.9|85530.9|85585.2|85535.2|85580.9|85530.9|30
1635933260000|2021-11-03 09:54:20|85570.9|85520.9|85570.4|85520.4|85570.9|85520.9|85568.4|85518.4|37
1635933270000|2021-11-03 09:54:30|85570.3|85520.3|85581.5|85531.5|85582.4|85532.4|85570.3|85520.3|42
1635933280000|2021-11-03 09:54:40|85581.7|85531.7|85586|85536|85588|85538|85581|85531|29
1635933290000|2021-11-03 09:54:50|85585.4|85535.4|85591.4|85541.4|85592.9|85542.9|85585.4|85535.4|35
1635933300000|2021-11-03 09:55:00|85591.8|85541.8|85590.3|85540.3|85591.8|85541.8|85588.2|85538.2|39
1635933310000|2021-11-03 09:55:10|85590.4|85540.4|85594.8|85544.8|85595.2|85545.2|85590.1|85540.1|28
1635933320000|2021-11-03 09:55:20|85593.3|85543.3|85594.3|85544.3|85596.3|85546.3|85593.3|85543.3|37
1635933330000|2021-11-03 09:55:30|85594.5|85544.5|85595|85545|85596.4|85546.4|85594.2|85544.2|30
1635933340000|2021-11-03 09:55:40|85594.8|85544.8|85594.6|85544.6|85595.5|85545.5|85594.3|85544.3|23
1635933350000|2021-11-03 09:55:50|85594.7|85544.7|85593.8|85543.8|85594.8|85544.8|85593.7|85543.7|14
1635933360000|2021-11-03 09:56:00|85594.3|85544.3|85584.2|85534.2|85594.3|85544.3|85584.2|85534.2|46
1635933370000|2021-11-03 09:56:10|85584.1|85534.1|85593.5|85543.5|85594.3|85544.3|85584.1|85534.1|39
1635933380000|2021-11-03 09:56:20|85593.9|85543.9|85592.5|85542.5|85593.9|85543.9|85592|85542|32
1635933390000|2021-11-03 09:56:30|85592.8|85542.8|85588.6|85538.6|85592.8|85542.8|85585.8|85535.8|39
1635933400000|2021-11-03 09:56:40|85590|85540|85585.9|85535.9|85590|85540|85581.1|85531.1|36
1635933410000|2021-11-03 09:56:50|85585.8|85535.8|85581.2|85531.2|85587.4|85537.4|85580.1|85530.1|43
1635933420000|2021-11-03 09:57:00|85581.5|85531.5|85581|85531|85582.5|85532.5|85581|85531|35
1635933430000|2021-11-03 09:57:10|85581.1|85531.1|85579.6|85529.6|85581.1|85531.1|85579.5|85529.5|24
1635933440000|2021-11-03 09:57:20|85578.9|85528.9|85567.9|85517.9|85580|85533.6|85554.9|85517.9|46
1635933450000|2021-11-03 09:57:30|85568.4|85518.4|85572|85522|85572.1|85522.1|85567.8|85517.8|35
1635933460000|2021-11-03 09:57:40|85571.8|85521.8|85577.1|85527.1|85578.3|85528.3|85571.8|85521.8|34
1635933470000|2021-11-03 09:57:50|85577.6|85527.6|85556|85506|85577.6|85527.6|85555.4|85505.4|53
1635933480000|2021-11-03 09:58:00|85555.3|85505.3|85552.4|85502.4|85555.7|85505.7|85551.3|85501.3|41
1635933490000|2021-11-03 09:58:10|85552.2|85502.2|85553.8|85503.8|85554|85504|85551.6|85501.6|28
1635933500000|2021-11-03 09:58:20|85553.9|85503.9|85559.6|85509.6|85560.4|85510.4|85553.9|85503.9|37
1635933510000|2021-11-03 09:58:30|85559.7|85509.7|85558.7|85508.7|85560.2|85510.2|85558.4|85508.4|33
1635933520000|2021-11-03 09:58:40|85559|85509|85560.1|85510.1|85560.4|85510.4|85557.6|85507.6|39
1635933530000|2021-11-03 09:58:50|85560.2|85510.2|85569.8|85519.8|85570|85520|85558.9|85508.9|45
1635933540000|2021-11-03 09:59:00|85569.3|85519.3|85565.6|85515.6|85569.9|85519.9|85565.3|85515.3|40
1635933550000|2021-11-03 09:59:10|85565.8|85515.8|85568|85518|85568|85518|85564.1|85514.1|44
1635933560000|2021-11-03 09:59:20|85568.1|85518.1|85566.9|85516.9|85569.5|85519.5|85566|85516|21
1635933570000|2021-11-03 09:59:30|85554.3|85529.3|85568.2|85518.2|85569.3|85531.4|85553|85518.2|46
1635933580000|2021-11-03 09:59:40|85568.4|85518.4|85564.3|85514.3|85569.5|85530.7|85552.3|85513.5|48
1635933590000|2021-11-03 09:59:50|85564.4|85514.4|85563.6|85513.6|85566.4|85516.4|85561.8|85511.8|47
1635933600000|2021-11-03 10:00:00|85562.1|85512.1|85547.5|85497.5|85562.5|85512.5|85539.5|85489.5|62
1635933610000|2021-11-03 10:00:10|85547.9|85497.9|85557.6|85507.6|85558.4|85508.4|85547|85497|44
1635933620000|2021-11-03 10:00:20|85557.9|85507.9|85559.8|85509.8|85562.7|85512.7|85557.8|85507.8|35
1635933630000|2021-11-03 10:00:30|85559.6|85509.6|85568.7|85518.7|85569.4|85519.4|85559.1|85509.1|43
1635933640000|2021-11-03 10:00:40|85569.1|85519.1|85570.2|85520.2|85570.7|85520.7|85567.5|85517.5|52
1635933650000|2021-11-03 10:00:50|85570.3|85520.3|85572.9|85522.9|85573.2|85523.2|85568|85518|37
1635933660000|2021-11-03 10:01:00|85572.6|85522.6|85569.7|85519.7|85572.7|85522.7|85564.8|85514.8|54
1635933670000|2021-11-03 10:01:10|85569.3|85519.3|85566.9|85516.9|85571.1|85521.1|85564.8|85514.8|39
1635933680000|2021-11-03 10:01:20|85566.6|85516.6|85580.2|85530.2|85580.2|85530.2|85565.7|85515.7|51
1635933690000|2021-11-03 10:01:30|85579.9|85529.9|85575.3|85525.3|85581.2|85531.2|85573.4|85523.4|42
1635933700000|2021-11-03 10:01:40|85575.6|85525.6|85590.9|85540.9|85590.9|85540.9|85574.7|85524.7|38
1635933710000|2021-11-03 10:01:50|85591.5|85541.5|85609.4|85559.4|85618.3|85568.3|85587.7|85537.7|70
1635933720000|2021-11-03 10:02:00|85608.6|85558.6|85587.7|85537.7|85608.7|85558.7|85585.9|85535.9|65
1635933730000|2021-11-03 10:02:10|85587.5|85537.5|85621.7|85571.7|85621.7|85571.7|85587.5|85537.5|69
1635933740000|2021-11-03 10:02:20|85620.5|85570.5|85599.7|85549.7|85624.9|85574.9|85598.9|85548.9|68
1635933750000|2021-11-03 10:02:30|85598.7|85548.7|85575.6|85525.6|85600.7|85550.7|85572.1|85522.1|69
1635933760000|2021-11-03 10:02:40|85576.9|85526.9|85594.3|85544.3|85596.6|85546.6|85576|85526|63
1635933770000|2021-11-03 10:02:50|85593.8|85543.8|85560.4|85510.4|85595.8|85545.8|85559.7|85509.7|74
1635933780000|2021-11-03 10:03:00|85559.6|85509.6|85547.4|85497.4|85559.7|85509.7|85543|85493|59
1635933790000|2021-11-03 10:03:10|85548|85498|85484|85434|85550.2|85500.2|85484|85434|67
1635933800000|2021-11-03 10:03:20|85488.7|85438.7|85519.7|85469.7|85520.3|85470.3|85487.5|85437.5|75
1635933810000|2021-11-03 10:03:30|85521.8|85471.8|85524.8|85474.8|85525.7|85475.7|85520.6|85470.6|57
1635933820000|2021-11-03 10:03:40|85524.9|85474.9|85490.5|85440.5|85524.9|85474.9|85490.5|85440.5|53
1635933830000|2021-11-03 10:03:50|85483.4|85433.4|85508.6|85458.6|85508.6|85458.6|85475.7|85425.7|70
1635933840000|2021-11-03 10:04:00|85507.7|85457.7|85492.8|85442.8|85508.1|85458.1|85492.3|85442.3|45
1635933850000|2021-11-03 10:04:10|85494.5|85444.5|85485.2|85435.2|85497|85447|85484.3|85434.3|55
1635933860000|2021-11-03 10:04:20|85484.9|85434.9|85503.6|85453.6|85503.6|85453.6|85484.9|85434.9|62
1635933870000|2021-11-03 10:04:30|85503.5|85453.5|85508.4|85458.4|85513.3|85463.3|85502.9|85452.9|58
1635933880000|2021-11-03 10:04:40|85507.3|85457.3|85485|85435|85507.4|85457.4|85481.6|85431.6|65
1635933890000|2021-11-03 10:04:50|85485.5|85435.5|85488.1|85438.1|85494.8|85444.8|85484.5|85434.5|62
1635933900000|2021-11-03 10:05:00|85488.4|85438.4|85484.9|85434.9|85490.4|85440.4|85484.6|85434.6|58
1635933910000|2021-11-03 10:05:10|85485.1|85435.1|85484.4|85434.4|85485.7|85435.7|85479.5|85429.5|47
1635933920000|2021-11-03 10:05:20|85484.6|85434.6|85438.8|85388.8|85484.6|85434.6|85399.2|85343.7|65
1635933930000|2021-11-03 10:05:30|85437.5|85387.5|85422.8|85372.8|85451.4|85401.4|85410.2|85360.2|73
1635933940000|2021-11-03 10:05:40|85421.9|85371.9|85440.9|85390.9|85442.1|85392.1|85421.9|85371.9|58
1635933950000|2021-11-03 10:05:50|85441|85391|85461.6|85411.6|85461.6|85411.6|85441|85391|55
1635933960000|2021-11-03 10:06:00|85461.3|85411.3|85451.4|85401.4|85467.2|85417.2|85450.5|85400.5|58
1635933970000|2021-11-03 10:06:10|85451.8|85401.8|85437.1|85387.1|85453.9|85403.9|85437.1|85387.1|36
1635933980000|2021-11-03 10:06:20|85434.1|85384.1|85444.8|85394.8|85447.8|85397.8|85408.3|85358.3|71
1635933990000|2021-11-03 10:06:30|85444.4|85394.4|85452.1|85402.1|85454.8|85404.8|85444.4|85394.4|63
1635934000000|2021-11-03 10:06:40|85451.6|85401.6|85452.9|85402.9|85466.6|85416.6|85451.6|85401.6|68
1635934010000|2021-11-03 10:06:50|85452|85402|85443.6|85393.6|85452.3|85402.3|85441.7|85391.7|54
1635934020000|2021-11-03 10:07:00|85444|85394|85434.6|85384.6|85444|85394|85434.5|85384.5|40
1635934030000|2021-11-03 10:07:10|85434.4|85384.4|85437|85387|85444.9|85394.9|85432.9|85382.9|58
1635934040000|2021-11-03 10:07:20|85437.7|85387.7|85435.6|85385.6|85438.8|85388.8|85429.8|85379.8|55
1635934050000|2021-11-03 10:07:30|85433.9|85383.9|85459.9|85409.9|85460.8|85410.8|85433.9|85383.9|62
1635934060000|2021-11-03 10:07:40|85459.5|85409.5|85461.3|85411.3|85463.1|85413.1|85458.8|85408.8|53
1635934070000|2021-11-03 10:07:50|85461.2|85411.2|85455.5|85405.5|85469.2|85419.2|85455.5|85405.5|55
1635934080000|2021-11-03 10:08:00|85455.4|85405.4|85457.3|85407.3|85457.4|85407.4|85450.1|85400.1|51
1635934090000|2021-11-03 10:08:10|85458.1|85408.1|85456.6|85406.6|85460.5|85410.5|85456.6|85406.6|40
1635934100000|2021-11-03 10:08:20|85456.7|85406.7|85462|85412|85462.9|85412.9|85456.7|85406.7|56
1635934110000|2021-11-03 10:08:30|85462.5|85412.5|85461.4|85411.4|85462.8|85412.8|85461.1|85411.1|42
1635934120000|2021-11-03 10:08:40|85461.3|85411.3|85470.9|85420.9|85479.3|85429.3|85456.4|85406.4|40
1635934130000|2021-11-03 10:08:50|85470|85420|85461.6|85411.6|85473.4|85423.4|85457.4|85407.4|52
1635934140000|2021-11-03 10:09:00|85462.6|85412.6|85465.7|85415.7|85470.3|85420.3|85461|85411|51
1635934150000|2021-11-03 10:09:10|85465.5|85415.5|85470.5|85420.5|85470.7|85420.7|85464.5|85414.5|48
1635934160000|2021-11-03 10:09:20|85471.5|85421.5|85469.1|85419.1|85475.7|85425.7|85469.1|85419.1|51
1635934170000|2021-11-03 10:09:30|85469|85419|85471.6|85421.6|85475.3|85425.3|85469|85419|49
1635934180000|2021-11-03 10:09:40|85470.9|85420.9|85476.6|85426.6|85477.1|85427.1|85469.3|85419.3|50
1635934190000|2021-11-03 10:09:50|85477.5|85427.5|85482.1|85432.1|85482.4|85432.4|85474.8|85424.8|44
1635934200000|2021-11-03 10:10:00|85481.8|85431.8|85480.1|85430.1|85485.1|85435.1|85479.9|85429.9|47
1635934210000|2021-11-03 10:10:10|85480.2|85430.2|85479.7|85429.7|85487|85437|85478.1|85428.1|45
1635934220000|2021-11-03 10:10:20|85479.6|85429.6|85479.6|85429.6|85482.9|85432.9|85479.3|85429.3|43
1635934230000|2021-11-03 10:10:30|85479.3|85429.3|85480.1|85430.1|85480.1|85430.1|85474.8|85424.8|54
1635934240000|2021-11-03 10:10:40|85479.9|85429.9|85478.3|85428.3|85480|85430|85477.5|85427.5|50
1635934250000|2021-11-03 10:10:50|85478.5|85428.5|85474.5|85424.5|85478.9|85428.9|85473.2|85423.2|36
1635934260000|2021-11-03 10:11:00|85474.2|85424.2|85472.8|85422.8|85474.2|85424.2|85470.7|85420.7|36
1635934270000|2021-11-03 10:11:10|85472.3|85422.3|85473.3|85423.3|85475|85425|85467.2|85417.2|54
1635934280000|2021-11-03 10:11:20|85473|85423|85471.2|85421.2|85475.6|85425.6|85469.6|85419.6|41
1635934290000|2021-11-03 10:11:30|85470.8|85420.8|85469|85419|85471.1|85421.1|85469|85419|23
1635934300000|2021-11-03 10:11:40|85468.9|85418.9|85486|85436|85491.1|85441.1|85468.8|85418.8|51
1635934310000|2021-11-03 10:11:50|85485.8|85435.8|85485.2|85435.2|85486.2|85436.2|85485.2|85435.2|32
1635934320000|2021-11-03 10:12:00|85485|85435|85485.2|85435.2|85490.5|85440.5|85483.9|85433.9|50
1635934330000|2021-11-03 10:12:10|85485|85435|85486|85436|85487.5|85437.5|85484.6|85434.6|40
1635934340000|2021-11-03 10:12:20|85485.7|85435.7|85486.7|85436.7|85486.7|85436.7|85485.6|85435.6|22
1635934350000|2021-11-03 10:12:30|85486.8|85436.8|85491.7|85441.7|85492|85442|85486.8|85436.8|35
1635934360000|2021-11-03 10:12:40|85491.8|85441.8|85493|85443|85493|85443|85491.3|85441.3|36
1635934370000|2021-11-03 10:12:50|85492.9|85442.9|85489.8|85439.8|85501.1|85451.1|85487.3|85437.3|49
1635934380000|2021-11-03 10:13:00|85490.2|85440.2|85491|85441|85495.2|85445.2|85489.9|85439.9|30
1635934390000|2021-11-03 10:13:10|85490.7|85440.7|85493.8|85443.8|85496.1|85446.1|85490.4|85440.4|38
1635934400000|2021-11-03 10:13:20|85494.1|85444.1|85488.8|85438.8|85494.2|85444.2|85488.4|85438.4|38
1635934410000|2021-11-03 10:13:30|85489.1|85439.1|85490.2|85440.2|85490.6|85440.6|85488.6|85438.6|39
1635934420000|2021-11-03 10:13:40|85490.1|85440.1|85491.2|85441.2|85493.9|85443.9|85489.2|85439.2|39
1635934430000|2021-11-03 10:13:50|85490.8|85440.8|85495.2|85445.2|85496.2|85446.2|85489.2|85439.2|49
1635934440000|2021-11-03 10:14:00|85495.5|85445.5|85492|85442|85495.5|85445.5|85492|85442|36
1635934450000|2021-11-03 10:14:10|85492.1|85442.1|85485.6|85435.6|85492.1|85442.1|85484.2|85434.2|47
1635934460000|2021-11-03 10:14:20|85485.3|85435.3|85486.9|85436.9|85486.9|85436.9|85483.7|85433.7|41
1635934470000|2021-11-03 10:14:30|85487.2|85437.2|85490.4|85440.4|85492.6|85442.6|85486.2|85436.2|42
1635934480000|2021-11-03 10:14:40|85490|85440|85488|85438|85491.9|85441.9|85487.2|85437.2|43
1635934490000|2021-11-03 10:14:50|85488.2|85438.2|85485.3|85435.3|85488.7|85438.7|85485.3|85435.3|22
1635934500000|2021-11-03 10:15:00|85485|85435|85483.5|85433.5|85485.6|85435.6|85483.1|85433.1|32
1635934510000|2021-11-03 10:15:10|85483.7|85433.7|85490.7|85440.7|85493.1|85443.1|85483.2|85433.2|42
1635934520000|2021-11-03 10:15:20|85491.3|85441.3|85491.5|85441.5|85492.1|85442.1|85489|85439|33
1635934530000|2021-11-03 10:15:30|85491.6|85441.6|85504.3|85454.3|85505.2|85455.2|85491|85441|37
1635934540000|2021-11-03 10:15:40|85504.7|85454.7|85503.8|85453.8|85509.7|85459.7|85503.8|85453.8|38
1635934550000|2021-11-03 10:15:50|85503.4|85453.4|85511.3|85461.3|85511.6|85461.6|85503.4|85453.4|34
1635934560000|2021-11-03 10:16:00|85510|85460|85530.3|85480.3|85532.4|85482.4|85510|85460|63
1635934570000|2021-11-03 10:16:10|85530.5|85480.5|85526.5|85476.5|85534.6|85484.6|85524.9|85474.9|58
1635934580000|2021-11-03 10:16:20|85525.4|85475.4|85524.4|85474.4|85530.3|85480.3|85524.4|85474.4|52
1635934590000|2021-11-03 10:16:30|85525.6|85475.6|85522.6|85472.6|85526.1|85476.1|85520.8|85470.8|57
1635934600000|2021-11-03 10:16:40|85522.1|85472.1|85523.8|85473.8|85524.3|85474.3|85518.7|85468.7|45
1635934610000|2021-11-03 10:16:50|85523.9|85473.9|85519.6|85469.6|85523.9|85473.9|85519.2|85469.2|31
1635934620000|2021-11-03 10:17:00|85519.5|85469.5|85518.8|85468.8|85521.6|85471.6|85518.5|85468.5|36
1635934630000|2021-11-03 10:17:10|85518.6|85468.6|85514|85464|85519.1|85469.1|85510.6|85460.6|44
1635934640000|2021-11-03 10:17:20|85514.6|85464.6|85515.7|85465.7|85522.6|85472.6|85514.6|85464.6|55
1635934650000|2021-11-03 10:17:30|85516.4|85466.4|85516.7|85466.7|85518.8|85468.8|85515.8|85465.8|37
1635934660000|2021-11-03 10:17:40|85516.1|85466.1|85553.4|85503.4|85555.1|85505.1|85516.1|85466.1|43
1635934670000|2021-11-03 10:17:50|85553.3|85503.3|85545.8|85495.8|85553.6|85503.6|85545.7|85495.7|40
1635934680000|2021-11-03 10:18:00|85545.6|85495.6|85551.4|85501.4|85555.8|85505.8|85545.1|85495.1|44
1635934690000|2021-11-03 10:18:10|85551.5|85501.5|85546|85496|85555|85505|85544.9|85494.9|43
1635934700000|2021-11-03 10:18:20|85545.7|85495.7|85543.1|85493.1|85546.9|85496.9|85541.7|85491.7|38
1635934710000|2021-11-03 10:18:30|85543.6|85493.6|85544.3|85494.3|85548.9|85498.9|85541.5|85491.5|50
1635934720000|2021-11-03 10:18:40|85544.2|85494.2|85542.9|85492.9|85544.2|85494.2|85537|85487|49
1635934730000|2021-11-03 10:18:50|85540.6|85490.6|85534.1|85484.1|85545.6|85495.6|85531.9|85481.9|51
1635934740000|2021-11-03 10:19:00|85533.2|85483.2|85536.8|85486.8|85540.2|85490.2|85531.8|85481.8|62
1635934750000|2021-11-03 10:19:10|85537.1|85487.1|85544.3|85494.3|85546.1|85496.1|85537|85487|47
1635934760000|2021-11-03 10:19:20|85543.9|85493.9|85534.4|85484.4|85545|85495|85532.2|85482.2|52
1635934770000|2021-11-03 10:19:30|85533.8|85483.8|85537.1|85487.1|85537.6|85487.6|85533.4|85483.4|34
1635934780000|2021-11-03 10:19:40|85537.5|85487.5|85539.7|85489.7|85541.9|85491.9|85536.5|85486.5|44
1635934790000|2021-11-03 10:19:50|85542|85492|85544.5|85494.5|85544.6|85494.6|85537.9|85487.9|44
1635934800000|2021-11-03 10:20:00|85544.8|85494.8|85539.9|85489.9|85546.5|85496.5|85539.8|85489.8|54
1635934810000|2021-11-03 10:20:10|85540.5|85490.5|85537.2|85487.2|85542|85492|85534.9|85484.9|55
1635934820000|2021-11-03 10:20:20|85537.3|85487.3|85536.2|85486.2|85539|85489|85534.4|85484.4|44
1635934830000|2021-11-03 10:20:30|85535.2|85485.2|85532.4|85482.4|85537.6|85487.6|85532.2|85482.2|35
1635934840000|2021-11-03 10:20:40|85534.8|85484.8|85544.6|85494.6|85546.1|85496.1|85532.4|85482.4|42
1635934850000|2021-11-03 10:20:50|85544.5|85494.5|85544.6|85494.6|85547.2|85497.2|85542.7|85492.7|49
1635934860000|2021-11-03 10:21:00|85544.7|85494.7|85540.3|85490.3|85546.4|85496.4|85536.6|85486.6|41
1635934870000|2021-11-03 10:21:10|85540.6|85490.6|85541|85491|85541|85491|85539.5|85489.5|23
1635934880000|2021-11-03 10:21:20|85542.9|85492.9|85538.5|85488.5|85544.2|85494.2|85535|85485|40
1635934890000|2021-11-03 10:21:30|85537.9|85487.9|85537.4|85487.4|85538.3|85488.3|85535|85485|34
1635934900000|2021-11-03 10:21:40|85537.2|85487.2|85535.9|85485.9|85537.2|85487.2|85535.5|85485.5|15
1635934910000|2021-11-03 10:21:50|85536|85486|85540|85490|85542.5|85492.5|85534.2|85484.2|29
1635934920000|2021-11-03 10:22:00|85540.3|85490.3|85543|85493|85545.7|85495.7|85537.3|85487.3|36
1635934930000|2021-11-03 10:22:10|85543.1|85493.1|85539.6|85489.6|85544.6|85494.6|85538.3|85488.3|34
1635934940000|2021-11-03 10:22:20|85539.7|85489.7|85540.6|85490.6|85540.8|85490.8|85539.5|85489.5|32
1635934950000|2021-11-03 10:22:30|85540.4|85490.4|85538.2|85488.2|85540.4|85490.4|85537.3|85487.3|24
1635934960000|2021-11-03 10:22:40|85538.4|85488.4|85536.3|85486.3|85538.8|85488.8|85536.3|85486.3|29
1635934970000|2021-11-03 10:22:50|85536.4|85486.4|85533|85483|85538.8|85488.8|85531.7|85481.7|41
1635934980000|2021-11-03 10:23:00|85532.7|85482.7|85534.1|85484.1|85535.9|85485.9|85532|85482|43
1635934990000|2021-11-03 10:23:10|85534.4|85484.4|85539|85489|85539.2|85489.2|85534.4|85484.4|27
1635935000000|2021-11-03 10:23:20|85538.7|85488.7|85540.3|85490.3|85540.6|85490.6|85538.7|85488.7|27
1635935010000|2021-11-03 10:23:30|85540.5|85490.5|85548.2|85498.2|85548.2|85498.2|85540.4|85490.4|35
1635935020000|2021-11-03 10:23:40|85547.8|85497.8|85545.1|85495.1|85547.8|85497.8|85544.8|85494.8|38
1635935030000|2021-11-03 10:23:50|85545.2|85495.2|85546.8|85496.8|85547.1|85497.1|85544.7|85494.7|29
1635935040000|2021-11-03 10:24:00|85546.9|85496.9|85545.9|85495.9|85546.9|85496.9|85545.1|85495.1|21
1635935050000|2021-11-03 10:24:10|85545|85495|85540.8|85490.8|85545|85495|85539.4|85489.4|32
1635935060000|2021-11-03 10:24:20|85540.6|85490.6|85538.8|85488.8|85540.6|85490.6|85538.5|85488.5|26
1635935070000|2021-11-03 10:24:30|85538.7|85488.7|85537.8|85487.8|85538.7|85488.7|85537.6|85487.6|25
1635935080000|2021-11-03 10:24:40|85537.5|85487.5|85538|85488|85538.2|85488.2|85536.6|85486.6|31
1635935090000|2021-11-03 10:24:50|85538.1|85488.1|85537.8|85487.8|85538.2|85488.2|85535.3|85485.3|26
1635935100000|2021-11-03 10:25:00|85536.4|85486.4|85535.4|85485.4|85537.3|85500|85522.9|85485.3|47
1635935110000|2021-11-03 10:25:10|85535.2|85485.2|85536|85486|85536.8|85486.8|85534.5|85484.5|35
1635935120000|2021-11-03 10:25:20|85536.2|85486.2|85535.5|85485.5|85536.8|85486.8|85533.9|85483.9|35
1635935130000|2021-11-03 10:25:30|85535.3|85485.3|85534.2|85484.2|85536.7|85497.1|85522.1|85484.2|24
1635935140000|2021-11-03 10:25:40|85534.6|85484.6|85525.1|85500.1|85535.5|85502|85523.1|85484.2|51
1635935150000|2021-11-03 10:25:50|85525.2|85500.2|85536.2|85486.2|85537.9|85500.5|85524.9|85485.4|34
1635935160000|2021-11-03 10:26:00|85536.1|85486.1|85536.1|85486.1|85536.6|85486.6|85534.1|85484.1|31
1635935170000|2021-11-03 10:26:10|85535.9|85485.9|85537.3|85487.3|85537.6|85487.6|85535.4|85485.4|28
1635935180000|2021-11-03 10:26:20|85537.4|85487.4|85538.6|85488.6|85540.2|85490.2|85537.4|85487.4|27
1635935190000|2021-11-03 10:26:30|85538.4|85488.4|85537|85487|85538.4|85488.4|85536.9|85486.9|25
1635935200000|2021-11-03 10:26:40|85536.4|85486.4|85534.6|85484.6|85536.6|85486.6|85534|85484|40
1635935210000|2021-11-03 10:26:50|85534.5|85484.5|85534.9|85484.9|85535.5|85485.5|85534.3|85484.3|34
1635935220000|2021-11-03 10:27:00|85535|85485|85532.6|85482.6|85535.2|85485.2|85531.6|85481.6|34
1635935230000|2021-11-03 10:27:10|85532.8|85482.8|85535|85485|85535.2|85485.2|85532.6|85482.6|31
1635935240000|2021-11-03 10:27:20|85535.5|85485.5|85536.6|85486.6|85537.5|85487.5|85535.2|85485.2|28
1635935250000|2021-11-03 10:27:30|85536.7|85486.7|85536.3|85486.3|85536.9|85486.9|85536.1|85486.1|22
1635935260000|2021-11-03 10:27:40|85536.5|85486.5|85537.4|85487.4|85537.4|85487.4|85536.2|85486.2|15
1635935270000|2021-11-03 10:27:50|85537.3|85487.3|85538.4|85488.4|85538.5|85488.5|85536.7|85486.7|21
1635935280000|2021-11-03 10:28:00|85537.4|85487.4|85539.3|85489.3|85540.5|85490.5|85537.2|85487.2|29
1635935290000|2021-11-03 10:28:10|85539|85489|85537.4|85487.4|85539.1|85489.1|85536.6|85486.6|31
1635935300000|2021-11-03 10:28:20|85537.2|85487.2|85535.6|85485.6|85538.9|85488.9|85535.4|85485.4|29
1635935310000|2021-11-03 10:28:30|85535.8|85485.8|85537.4|85487.4|85539.1|85489.1|85535|85485|40
1635935320000|2021-11-03 10:28:40|85537.5|85487.5|85523.5|85498.5|85537.5|85500.1|85522.4|85486.5|25
1635935330000|2021-11-03 10:28:50|85524|85499|85533.6|85483.6|85535.8|85499|85522.2|85483|34
1635935340000|2021-11-03 10:29:00|85533.8|85483.8|85532.4|85482.4|85534|85484|85531.3|85481.3|42
1635935350000|2021-11-03 10:29:10|85531.7|85481.7|85531.3|85481.3|85532.2|85494.2|85518.8|85480.8|39
1635935360000|2021-11-03 10:29:20|85531.4|85481.4|85531.1|85481.1|85532.7|85482.7|85531|85481|39
1635935370000|2021-11-03 10:29:30|85531.9|85481.9|85532.2|85482.2|85532.5|85482.5|85531.3|85481.3|22
1635935380000|2021-11-03 10:29:40|85531.4|85481.4|85540.7|85490.7|85545.1|85496.1|85520.1|85480.8|44
1635935390000|2021-11-03 10:29:50|85540.5|85490.5|85536.1|85486.1|85540.9|85490.9|85535.5|85485.5|36
1635935400000|2021-11-03 10:30:00|85535.8|85485.8|85538.1|85488.1|85538.3|85488.3|85535.4|85485.4|43
1635935410000|2021-11-03 10:30:10|85537.8|85487.8|85536.7|85486.7|85537.8|85487.8|85536.2|85486.2|28
1635935420000|2021-11-03 10:30:20|85536.9|85486.9|85538.9|85488.9|85542.8|85492.8|85536.6|85486.6|43
1635935430000|2021-11-03 10:30:30|85539.2|85489.2|85537.9|85487.9|85539.9|85489.9|85537.1|85487.1|36
1635935440000|2021-11-03 10:30:40|85537.3|85487.3|85547.3|85497.3|85547.5|85506.6|85531.6|85484|31
1635935450000|2021-11-03 10:30:50|85547.5|85497.5|85541.2|85491.2|85547.5|85497.5|85540.7|85490.7|34
1635935460000|2021-11-03 10:31:00|85541.1|85491.1|85541.7|85491.7|85542.5|85492.5|85541.1|85491.1|29
1635935470000|2021-11-03 10:31:10|85542.1|85492.1|85542.4|85492.4|85543.4|85493.4|85542|85492|18
1635935480000|2021-11-03 10:31:20|85541.9|85491.9|85539.2|85489.2|85542.4|85492.4|85537.9|85487.9|40
1635935490000|2021-11-03 10:31:30|85539.3|85489.3|85558.2|85508.2|85559.2|85509.2|85536.2|85486.2|39
1635935500000|2021-11-03 10:31:40|85558.1|85508.1|85557.2|85507.2|85558.1|85519.7|85544.6|85506.5|24
1635935510000|2021-11-03 10:31:50|85557.3|85507.3|85556.2|85506.2|85559.6|85509.6|85556.1|85506.1|23
1635935520000|2021-11-03 10:32:00|85556|85506|85552.1|85502.1|85557.5|85507.5|85552.1|85502.1|28
1635935530000|2021-11-03 10:32:10|85552.3|85502.3|85552|85502|85553.5|85503.5|85551.9|85501.9|33
1635935540000|2021-11-03 10:32:20|85551.9|85501.9|85553.1|85503.1|85553.6|85503.6|85551.9|85501.9|24
1635935550000|2021-11-03 10:32:30|85553.4|85503.4|85555.1|85505.1|85556|85506|85553.2|85503.2|19
1635935560000|2021-11-03 10:32:40|85542|85517|85556|85506|85557.1|85517.1|85542|85505.4|23
1635935570000|2021-11-03 10:32:50|85555.7|85505.7|85557|85507|85557.2|85507.2|85555.7|85505.7|25
1635935580000|2021-11-03 10:33:00|85557.1|85507.1|85557.2|85507.2|85557.2|85507.2|85556.4|85506.4|14
1635935590000|2021-11-03 10:33:10|85557.3|85507.3|85557.1|85507.1|85557.3|85507.3|85556.7|85506.7|15
1635935600000|2021-11-03 10:33:20|85557.2|85507.2|85558.3|85508.3|85558.3|85508.3|85556|85506|29
1635935610000|2021-11-03 10:33:30|85558|85508|85557.5|85507.5|85558.6|85508.6|85557.3|85507.3|20
1635935620000|2021-11-03 10:33:40|85557.2|85507.2|85558.6|85508.6|85558.6|85508.6|85557.2|85507.2|21
1635935630000|2021-11-03 10:33:50|85558|85508|85557.8|85507.8|85558.6|85508.6|85557.4|85507.4|22
1635935640000|2021-11-03 10:34:00|85557.6|85507.6|85554.4|85504.4|85557.6|85507.6|85554|85504|23
1635935650000|2021-11-03 10:34:10|85554.6|85504.6|85561.1|85511.1|85561.1|85511.1|85554.6|85504.6|23
1635935660000|2021-11-03 10:34:20|85561.9|85511.9|85563.3|85513.3|85564.6|85514.6|85560.7|85510.7|26
1635935670000|2021-11-03 10:34:30|85563.1|85513.1|85560.2|85510.2|85564|85514|85557.1|85507.1|35
1635935680000|2021-11-03 10:34:40|85560.4|85510.4|85561.1|85511.1|85561.2|85511.2|85559.5|85509.5|14
1635935690000|2021-11-03 10:34:50|85560.8|85510.8|85560.1|85510.1|85560.8|85510.8|85558.6|85508.6|17
1635935700000|2021-11-03 10:35:00|85560.2|85510.2|85557.4|85507.4|85560.4|85510.4|85555.2|85505.2|27
1635935710000|2021-11-03 10:35:10|85557.9|85507.9|85561.4|85511.4|85561.4|85511.4|85555.7|85505.7|30
1635935720000|2021-11-03 10:35:20|85560.7|85510.7|85559.4|85509.4|85561.5|85511.5|85558.8|85508.8|21
1635935730000|2021-11-03 10:35:30|85559.1|85509.1|85560.4|85510.4|85560.6|85510.6|85557.6|85507.6|46
1635935740000|2021-11-03 10:35:40|85560.3|85510.3|85559|85509|85561|85511|85558.8|85508.8|33
1635935750000|2021-11-03 10:35:50|85558.2|85508.2|85559.7|85509.7|85560.1|85510.1|85557.6|85507.6|19
1635935760000|2021-11-03 10:36:00|85560|85510|85561|85511|85561|85511|85558.6|85508.6|18
1635935770000|2021-11-03 10:36:10|85562.6|85512.6|85560.6|85510.6|85562.6|85512.6|85560.1|85510.1|28
1635935780000|2021-11-03 10:36:20|85560.5|85510.5|85566.6|85516.6|85567|85517|85560.5|85510.5|40
1635935790000|2021-11-03 10:36:30|85566.9|85516.9|85568.7|85518.7|85568.9|85518.9|85566.6|85516.6|19
1635935800000|2021-11-03 10:36:40|85568.9|85518.9|85566.7|85516.7|85569.6|85519.6|85566.7|85516.7|16
1635935810000|2021-11-03 10:36:50|85566.8|85516.8|85572.1|85522.1|85573|85523|85565.5|85515.5|30
1635935820000|2021-11-03 10:37:00|85571.6|85521.6|85573.7|85523.7|85574.7|85524.7|85568.2|85518.2|43
1635935830000|2021-11-03 10:37:10|85574|85524|85573.6|85523.6|85574.7|85524.7|85573.4|85523.4|22
1635935840000|2021-11-03 10:37:20|85573.5|85523.5|85573|85523|85574.2|85524.2|85572.9|85522.9|21
1635935850000|2021-11-03 10:37:30|85573.2|85523.2|85566.7|85516.7|85573.4|85523.4|85566.4|85516.4|33
1635935860000|2021-11-03 10:37:40|85565.2|85515.2|85566.2|85516.2|85566.3|85516.3|85564.9|85514.9|19
1635935870000|2021-11-03 10:37:50|85566|85516|85566|85516|85566.3|85516.3|85565.8|85515.8|15
1635935880000|2021-11-03 10:38:00|85565.9|85515.9|85567.1|85517.1|85567.1|85517.1|85565.9|85515.9|15
1635935890000|2021-11-03 10:38:10|85567.2|85517.2|85560.9|85510.9|85568.6|85518.6|85560.9|85510.9|38
1635935900000|2021-11-03 10:38:20|85561.3|85511.3|85561.5|85511.5|85562.8|85512.8|85560.8|85510.8|24
1635935910000|2021-11-03 10:38:30|85561.3|85511.3|85562.1|85512.1|85562.8|85512.8|85561.3|85511.3|17
1635935920000|2021-11-03 10:38:40|85562.2|85512.2|85561.3|85511.3|85563.2|85513.2|85560.7|85510.7|26
1635935930000|2021-11-03 10:38:50|85561.1|85511.1|85562|85512|85562.1|85512.1|85560.9|85510.9|27
1635935940000|2021-11-03 10:39:00|85561.7|85511.7|85561.2|85511.2|85561.7|85511.7|85560.8|85510.8|19
1635935950000|2021-11-03 10:39:10|85561.1|85511.1|85558.5|85508.5|85561.2|85511.2|85558.1|85508.1|28
1635935960000|2021-11-03 10:39:20|85558.2|85508.2|85557.1|85507.1|85559.8|85509.8|85556.9|85506.9|26
1635935970000|2021-11-03 10:39:30|85557|85507|85543.4|85493.4|85557.5|85507.5|85543.3|85493.3|54
1635935980000|2021-11-03 10:39:40|85543.5|85493.5|85537.7|85487.7|85544.7|85494.7|85537.3|85487.3|49
1635935990000|2021-11-03 10:39:50|85537.5|85487.5|85536|85486|85538.7|85488.7|85535.8|85485.8|43
1635936000000|2021-11-03 10:40:00|85536.1|85486.1|85536.1|85486.1|85538.2|85488.2|85536.1|85486.1|36
1635936010000|2021-11-03 10:40:10|85536.3|85486.3|85536.2|85486.2|85537.4|85487.4|85535.8|85485.8|46
1635936020000|2021-11-03 10:40:20|85536|85486|85539.5|85489.5|85541.2|85491.2|85536|85486|38
1635936030000|2021-11-03 10:40:30|85538.9|85488.9|85537.5|85487.5|85539.9|85489.9|85536.6|85486.6|22
1635936040000|2021-11-03 10:40:40|85537.3|85487.3|85538|85488|85540.2|85490.2|85537.3|85487.3|34
1635936050000|2021-11-03 10:40:50|85538.3|85488.3|85539.9|85489.9|85540.5|85490.5|85537.8|85487.8|27
1635936060000|2021-11-03 10:41:00|85540.1|85490.1|85538.6|85488.6|85540.3|85490.3|85536.9|85486.9|41
1635936070000|2021-11-03 10:41:10|85538.2|85488.2|85537.6|85487.6|85539.9|85489.9|85536.9|85486.9|36
1635936080000|2021-11-03 10:41:20|85537.8|85487.8|85538|85488|85538.8|85488.8|85537.1|85487.1|23
1635936090000|2021-11-03 10:41:30|85537.9|85487.9|85535.4|85485.4|85540.5|85490.5|85533.3|85483.3|40
1635936100000|2021-11-03 10:41:40|85536|85486|85539.2|85489.2|85540.6|85490.6|85533.3|85483.3|35
1635936110000|2021-11-03 10:41:50|85540|85490|85534.8|85484.8|85540|85492.2|85517.2|85481.3|42
1635936120000|2021-11-03 10:42:00|85534.2|85484.2|85534.7|85484.7|85537.4|85487.4|85533.7|85483.7|51
1635936130000|2021-11-03 10:42:10|85534.8|85484.8|85539.1|85489.1|85539.7|85489.7|85532.7|85482.7|47
1635936140000|2021-11-03 10:42:20|85538.9|85488.9|85539.4|85489.4|85541.2|85491.2|85538.7|85488.7|35
1635936150000|2021-11-03 10:42:30|85539.8|85489.8|85539.6|85489.6|85540.6|85490.6|85535.5|85485.5|42
1635936160000|2021-11-03 10:42:40|85539.5|85489.5|85537.9|85487.9|85540.5|85490.5|85537.9|85487.9|29
1635936170000|2021-11-03 10:42:50|85538.1|85488.1|85538.7|85488.7|85538.8|85488.8|85538.1|85488.1|18
1635936180000|2021-11-03 10:43:00|85538.6|85488.6|85536.8|85486.8|85538.9|85488.9|85536.8|85486.8|21
1635936190000|2021-11-03 10:43:10|85536.9|85486.9|85536.7|85486.7|85536.9|85486.9|85533.8|85483.8|39
1635936200000|2021-11-03 10:43:20|85536|85486|85535.5|85485.5|85536.7|85486.7|85533.8|85483.8|33
1635936210000|2021-11-03 10:43:30|85535.6|85485.6|85535.9|85485.9|85536.2|85486.2|85535.3|85485.3|20
1635936220000|2021-11-03 10:43:40|85535.8|85485.8|85538.4|85488.4|85540.7|85490.7|85534.7|85484.7|50
1635936230000|2021-11-03 10:43:50|85538.6|85488.6|85538.3|85488.3|85539.4|85489.4|85537|85487|44
1635936240000|2021-11-03 10:44:00|85538.4|85488.4|85536.2|85486.2|85538.9|85488.9|85534.3|85484.3|41
1635936250000|2021-11-03 10:44:10|85536|85486|85533.1|85483.1|85536.6|85486.6|85532.4|85482.4|28
1635936260000|2021-11-03 10:44:20|85533.2|85483.2|85533.2|85483.2|85535.6|85485.6|85532.5|85482.5|33
1635936270000|2021-11-03 10:44:30|85532.6|85482.6|85533.6|85483.6|85534.5|85484.5|85532.6|85482.6|40
1635936280000|2021-11-03 10:44:40|85534.2|85484.2|85533.7|85483.7|85534.3|85484.3|85531.7|85481.7|43
1635936290000|2021-11-03 10:44:50|85533.5|85483.5|85533.7|85483.7|85535.1|85485.1|85530.6|85480.6|38
1635936300000|2021-11-03 10:45:00|85533.8|85483.8|85534.6|85484.6|85535.1|85485.1|85531.9|85481.9|39
1635936310000|2021-11-03 10:45:10|85534.3|85484.3|85533.9|85483.9|85534.8|85484.8|85533.9|85483.9|20
1635936320000|2021-11-03 10:45:20|85534|85484|85536.9|85486.9|85537.5|85487.5|85534|85484|41
1635936330000|2021-11-03 10:45:30|85536.2|85486.2|85536.9|85486.9|85536.9|85486.9|85534.7|85484.7|39
1635936340000|2021-11-03 10:45:40|85537.2|85487.2|85539.5|85489.5|85539.9|85489.9|85536.6|85486.6|49
1635936350000|2021-11-03 10:45:50|85539.2|85489.2|85540.7|85490.7|85540.9|85490.9|85539.1|85489.1|36
1635936360000|2021-11-03 10:46:00|85540.6|85490.6|85543.5|85493.5|85544.9|85494.9|85540.1|85490.1|33
1635936370000|2021-11-03 10:46:10|85543.2|85493.2|85551.2|85501.2|85551.2|85501.2|85543|85493|37
1635936380000|2021-11-03 10:46:20|85551.1|85501.1|85547.8|85497.8|85552|85502|85546.9|85496.9|43
1635936390000|2021-11-03 10:46:30|85548|85498|85548.1|85498.1|85548.2|85498.2|85547.5|85497.5|26
1635936400000|2021-11-03 10:46:40|85548.3|85498.3|85553.7|85503.7|85556.6|85506.6|85548.3|85498.3|43
1635936410000|2021-11-03 10:46:50|85553.8|85503.8|85554.9|85504.9|85555.4|85505.4|85553.7|85503.7|31
1635936420000|2021-11-03 10:47:00|85554.1|85504.1|85555|85505|85555.7|85505.7|85549.9|85499.9|39
1635936430000|2021-11-03 10:47:10|85555.3|85505.3|85555.1|85505.1|85555.3|85505.3|85553.4|85503.4|19
1635936440000|2021-11-03 10:47:20|85554.7|85504.7|85559.2|85509.2|85560|85510|85553.8|85503.8|39
1635936450000|2021-11-03 10:47:30|85559.5|85509.5|85560.1|85510.1|85560.6|85510.6|85556.1|85506.1|34
1635936460000|2021-11-03 10:47:40|85558.8|85508.8|85558.8|85508.8|85559.9|85509.9|85556.6|85506.6|26
1635936470000|2021-11-03 10:47:50|85558.6|85508.6|85555.9|85505.9|85559.8|85509.8|85555.2|85505.2|35
1635936480000|2021-11-03 10:48:00|85555.8|85505.8|85552.8|85502.8|85556.8|85506.8|85552|85502|33
1635936490000|2021-11-03 10:48:10|85552.9|85502.9|85552.3|85502.3|85553.1|85503.1|85552.1|85502.1|20
1635936500000|2021-11-03 10:48:20|85552.4|85502.4|85565|85515|85566.3|85516.3|85552|85502|46
1635936510000|2021-11-03 10:48:30|85564.3|85514.3|85563.1|85513.1|85565|85515|85562.7|85512.7|37
1635936520000|2021-11-03 10:48:40|85563.2|85513.2|85564.2|85514.2|85564.4|85514.4|85562.2|85512.2|24
1635936530000|2021-11-03 10:48:50|85564.3|85514.3|85566.5|85516.5|85567.9|85517.9|85563.7|85513.7|44
1635936540000|2021-11-03 10:49:00|85566.3|85516.3|85565.4|85515.4|85566.3|85516.3|85564.1|85514.1|28
1635936550000|2021-11-03 10:49:10|85565.3|85515.3|85565.3|85515.3|85565.3|85515.3|85564.7|85514.7|11
1635936560000|2021-11-03 10:49:20|85565.6|85515.6|85566.2|85516.2|85568.5|85530.8|85553.8|85515.5|26
1635936570000|2021-11-03 10:49:30|85567.1|85517.1|85567|85517|85568.1|85518.1|85565|85515|29
1635936580000|2021-11-03 10:49:40|85566.9|85516.9|85567.5|85517.5|85570|85520|85566.9|85516.9|33
1635936590000|2021-11-03 10:49:50|85567.6|85517.6|85568.3|85518.3|85569.2|85519.2|85567.3|85517.3|26
1635936600000|2021-11-03 10:50:00|85568.4|85518.4|85564.2|85514.2|85568.7|85518.7|85562|85512|39
1635936610000|2021-11-03 10:50:10|85564.1|85514.1|85564.1|85514.1|85565|85515|85563.9|85513.9|24
1635936620000|2021-11-03 10:50:20|85564|85514|85564.9|85514.9|85565.4|85515.4|85564|85514|18
1635936630000|2021-11-03 10:50:30|85565.4|85515.4|85553.8|85528.8|85566.7|85529.7|85553.4|85515.3|24
1635936640000|2021-11-03 10:50:40|85553.9|85528.9|85554.4|85529.4|85568.1|85529.7|85553.5|85516.3|29
1635936650000|2021-11-03 10:50:50|85554.5|85529.5|85569.3|85519.3|85569.5|85529.8|85554.2|85516.7|37
1635936660000|2021-11-03 10:51:00|85569.2|85519.2|85569.4|85519.4|85570.2|85520.2|85568.8|85518.8|36
1635936670000|2021-11-03 10:51:10|85569.3|85519.3|85569.7|85519.7|85569.7|85519.7|85567.3|85517.3|38
1635936680000|2021-11-03 10:51:20|85569.6|85519.6|85569.7|85519.7|85570|85520|85569.4|85519.4|23
1635936690000|2021-11-03 10:51:30|85569.9|85519.9|85570.3|85520.3|85570.9|85534.2|85557.6|85519.7|19
1635936700000|2021-11-03 10:51:40|85570.6|85520.6|85571.5|85521.5|85571.6|85521.6|85569.8|85519.8|25
1635936710000|2021-11-03 10:51:50|85571.3|85521.3|85570.4|85520.4|85572.9|85522.9|85569.6|85519.6|36
1635936720000|2021-11-03 10:52:00|85570.5|85520.5|85570|85520|85570.5|85520.5|85569.9|85519.9|17
1635936730000|2021-11-03 10:52:10|85570.1|85520.1|85546.5|85496.5|85571.3|85521.3|85546.5|85496.5|26
1635936740000|2021-11-03 10:52:20|85547|85497|85540.3|85490.3|85547.7|85497.7|85538.8|85488.8|57
1635936750000|2021-11-03 10:52:30|85538.8|85488.8|85539.5|85489.5|85540.8|85490.8|85538.5|85488.5|27
1635936760000|2021-11-03 10:52:40|85539.9|85489.9|85536.9|85486.9|85539.9|85489.9|85535|85485|34
1635936770000|2021-11-03 10:52:50|85537.1|85487.1|85539.2|85489.2|85539.4|85489.4|85536.6|85486.6|34
1635936780000|2021-11-03 10:53:00|85537.9|85487.9|85537.1|85487.1|85539|85489|85534.7|85484.7|46
1635936790000|2021-11-03 10:53:10|85537.2|85487.2|85538.8|85488.8|85539.5|85489.5|85534.3|85484.3|28
1635936800000|2021-11-03 10:53:20|85539.1|85489.1|85540.5|85490.5|85541.4|85491.4|85537.8|85487.8|36
1635936810000|2021-11-03 10:53:30|85540.6|85490.6|85537.3|85487.3|85540.7|85490.7|85534.1|85484.1|44
1635936820000|2021-11-03 10:53:40|85537.1|85487.1|85538.2|85488.2|85538.6|85488.6|85536.8|85486.8|18
1635936830000|2021-11-03 10:53:50|85537.6|85487.6|85537.7|85487.7|85538.5|85488.5|85537.5|85487.5|22
1635936840000|2021-11-03 10:54:00|85537.6|85487.6|85528.2|85503.2|85540.7|85503.2|85527.6|85486.4|28
1635936850000|2021-11-03 10:54:10|85528.1|85503.1|85528|85503|85528.8|85503.8|85528|85503|19
1635936860000|2021-11-03 10:54:20|85527.9|85502.9|85527.7|85502.7|85528.6|85503.6|85526.8|85501.8|32
1635936870000|2021-11-03 10:54:30|85527.8|85502.8|85538.4|85488.4|85540.6|85503.7|85527.2|85488.2|38
1635936880000|2021-11-03 10:54:40|85537.4|85487.4|85538.6|85488.6|85539|85489|85535.7|85485.7|30
1635936890000|2021-11-03 10:54:50|85539.2|85489.2|85538.2|85488.2|85539.2|85489.2|85535.4|85485.4|34
1635936900000|2021-11-03 10:55:00|85537.5|85487.5|85525.4|85475.4|85538.6|85488.6|85525|85475|47
1635936910000|2021-11-03 10:55:10|85524.9|85474.9|85523.8|85473.8|85525.6|85475.6|85523.8|85473.8|34
1635936920000|2021-11-03 10:55:20|85524.2|85474.2|85525.9|85475.9|85526.4|85476.4|85524.1|85474.1|29
1635936930000|2021-11-03 10:55:30|85526|85476|85522.7|85472.7|85526|85476|85520.3|85470.3|28
1635936940000|2021-11-03 10:55:40|85523.4|85473.4|85518.8|85468.8|85524.6|85474.6|85518.8|85468.8|26
1635936950000|2021-11-03 10:55:50|85522.6|85472.6|85519.8|85469.8|85522.6|85472.6|85518.2|85468.2|38
1635936960000|2021-11-03 10:56:00|85518.7|85468.7|85519.8|85469.8|85520.3|85470.3|85517.8|85467.8|37
1635936970000|2021-11-03 10:56:10|85519.7|85469.7|85515.1|85465.1|85519.8|85469.8|85513.7|85463.7|39
1635936980000|2021-11-03 10:56:20|85515.2|85465.2|85508.6|85458.6|85517.2|85467.2|85508.6|85458.6|38
1635936990000|2021-11-03 10:56:30|85508|85458|85511.4|85461.4|85512|85462|85507.3|85457.3|40
1635937000000|2021-11-03 10:56:40|85511.2|85461.2|85512.3|85462.3|85514.5|85464.5|85510.7|85460.7|37
1635937010000|2021-11-03 10:56:50|85512.6|85462.6|85516.1|85466.1|85517|85467|85512.2|85462.2|39
1635937020000|2021-11-03 10:57:00|85516.3|85466.3|85521|85471|85521.6|85471.6|85516.3|85466.3|38
1635937030000|2021-11-03 10:57:10|85520.6|85470.6|85520|85470|85522.7|85472.7|85519.7|85469.7|25
1635937040000|2021-11-03 10:57:20|85519.8|85469.8|85518.8|85468.8|85519.9|85469.9|85518.4|85468.4|26
1635937050000|2021-11-03 10:57:30|85518.7|85468.7|85518.9|85468.9|85519.7|85469.7|85516.2|85466.2|26
1635937060000|2021-11-03 10:57:40|85519|85469|85521.9|85471.9|85523.1|85473.1|85519|85469|40
1635937070000|2021-11-03 10:57:50|85521.7|85471.7|85520.1|85470.1|85522.8|85472.8|85520.1|85470.1|26
1635937080000|2021-11-03 10:58:00|85520|85470|85527.3|85477.3|85531.5|85481.5|85520|85470|45
1635937090000|2021-11-03 10:58:10|85527.4|85477.4|85526.4|85476.4|85527.4|85477.4|85524.2|85474.2|43
1635937100000|2021-11-03 10:58:20|85526.7|85476.7|85521.8|85471.8|85526.7|85476.7|85521.8|85471.8|31
1635937110000|2021-11-03 10:58:30|85522.3|85472.3|85518.1|85468.1|85522.9|85472.9|85518|85468|48
1635937120000|2021-11-03 10:58:40|85517.7|85467.7|85523.2|85473.2|85526.9|85476.9|85517.7|85467.7|50
1635937130000|2021-11-03 10:58:50|85521.5|85471.5|85490.9|85440.9|85521.7|85471.7|85478.2|85428.2|54
1635937140000|2021-11-03 10:59:00|85491.2|85441.2|85494.9|85444.9|85494.9|85444.9|85489.7|85439.7|35
1635937150000|2021-11-03 10:59:10|85495|85445|85523.3|85473.3|85524.3|85474.3|85493.3|85443.3|57
1635937160000|2021-11-03 10:59:20|85523.6|85473.6|85520.6|85470.6|85534|85484|85518.7|85468.7|68
1635937170000|2021-11-03 10:59:30|85520|85470|85518.9|85468.9|85520|85470|85518.3|85468.3|31
1635937180000|2021-11-03 10:59:40|85518.6|85468.6|85520.6|85470.6|85521.8|85471.8|85518.6|85468.6|40
1635937190000|2021-11-03 10:59:50|85521.9|85471.9|85516.5|85466.5|85522.3|85472.3|85515.4|85465.4|48
1635937200000|2021-11-03 11:00:00|85515.7|85465.7|85492.1|85442.1|85515.8|85465.8|85464.3|85414.3|71
1635937210000|2021-11-03 11:00:10|85491.9|85441.9|85510.1|85460.1|85511|85461|85491.9|85441.9|67
1635937220000|2021-11-03 11:00:20|85510.3|85460.3|85506.9|85456.9|85510.8|85460.8|85506.4|85456.4|49
1635937230000|2021-11-03 11:00:30|85507.5|85457.5|85504.4|85454.4|85507.7|85457.7|85504.2|85454.2|36
1635937240000|2021-11-03 11:00:40|85504.3|85454.3|85506.4|85456.4|85506.4|85456.4|85503.6|85453.6|37
1635937250000|2021-11-03 11:00:50|85506.5|85456.5|85504.3|85454.3|85507.4|85457.4|85504.3|85454.3|32
1635937260000|2021-11-03 11:01:00|85504.5|85454.5|85509.9|85459.9|85510.3|85460.3|85504|85454|41
1635937270000|2021-11-03 11:01:10|85509.8|85459.8|85511.1|85461.1|85513|85463|85509.8|85459.8|52
1635937280000|2021-11-03 11:01:20|85511.3|85461.3|85510.4|85460.4|85511.3|85461.3|85509.9|85459.9|42
1635937290000|2021-11-03 11:01:30|85510.8|85460.8|85510.4|85460.4|85511|85461|85508.8|85458.8|35
1635937300000|2021-11-03 11:01:40|85510.5|85460.5|85513.9|85463.9|85514.3|85464.3|85510|85460|38
1635937310000|2021-11-03 11:01:50|85514.5|85464.5|85513.6|85463.6|85514.8|85464.8|85513.6|85463.6|30
1635937320000|2021-11-03 11:02:00|85513.7|85463.7|85514.7|85464.7|85515.3|85465.3|85513.7|85463.7|33
1635937330000|2021-11-03 11:02:10|85514.6|85464.6|85513.9|85463.9|85515.1|85465.1|85512.7|85462.7|46
1635937340000|2021-11-03 11:02:20|85513.8|85463.8|85512.9|85462.9|85513.9|85463.9|85512.4|85462.4|36
1635937350000|2021-11-03 11:02:30|85512.5|85462.5|85519.4|85469.4|85528.7|85478.7|85512.5|85462.5|55
1635937360000|2021-11-03 11:02:40|85519|85469|85519.5|85469.5|85520.2|85470.2|85518|85468|27
1635937370000|2021-11-03 11:02:50|85519.4|85469.4|85517.6|85467.6|85519.8|85469.8|85516.5|85466.5|28
1635937380000|2021-11-03 11:03:00|85517.7|85467.7|85503.6|85478.6|85517.7|85478.8|85503.2|85466.3|25
1635937390000|2021-11-03 11:03:10|85503.2|85478.2|85518.8|85468.8|85521|85483|85502.4|85465.3|44
1635937400000|2021-11-03 11:03:20|85519.1|85469.1|85520.7|85470.7|85521.4|85471.4|85518.7|85468.7|41
1635937410000|2021-11-03 11:03:30|85520.8|85470.8|85522.1|85472.1|85522.2|85472.2|85520.8|85470.8|35
1635937420000|2021-11-03 11:03:40|85522.2|85472.2|85521.5|85471.5|85522.4|85472.4|85519.7|85469.7|30
1635937430000|2021-11-03 11:03:50|85521.6|85471.6|85519.4|85469.4|85521.6|85471.6|85518.2|85468.2|35
1635937440000|2021-11-03 11:04:00|85519.5|85469.5|85522.6|85472.6|85522.6|85472.6|85519|85469|35
1635937450000|2021-11-03 11:04:10|85522.3|85472.3|85522.4|85472.4|85523.6|85473.6|85521.5|85471.5|29
1635937460000|2021-11-03 11:04:20|85522.5|85472.5|85520.5|85470.5|85524.3|85474.3|85519.4|85469.4|35
1635937470000|2021-11-03 11:04:30|85520.7|85470.7|85521.1|85471.1|85521.8|85471.8|85519.7|85469.7|37
1635937480000|2021-11-03 11:04:40|85520.5|85470.5|85520.8|85470.8|85521|85471|85520|85470|32
1635937490000|2021-11-03 11:04:50|85521|85471|85520.4|85470.4|85521.6|85471.6|85520.2|85470.2|25
1635937500000|2021-11-03 11:05:00|85519.5|85469.5|85518.6|85468.6|85522.8|85472.8|85518.3|85468.3|36
1635937510000|2021-11-03 11:05:10|85518.8|85468.8|85517.1|85467.1|85519.7|85469.7|85516.9|85466.9|32
1635937520000|2021-11-03 11:05:20|85517.3|85467.3|85516.5|85466.5|85517.3|85467.3|85515.1|85465.1|24
1635937530000|2021-11-03 11:05:30|85516.9|85466.9|85517.8|85467.8|85518.3|85468.3|85516.2|85466.2|24
1635937540000|2021-11-03 11:05:40|85517.7|85467.7|85519|85469|85519|85469|85517.7|85467.7|21
1635937550000|2021-11-03 11:05:50|85519.1|85469.1|85519.5|85469.5|85519.5|85469.5|85518.9|85468.9|13
1635937560000|2021-11-03 11:06:00|85519.2|85469.2|85523.7|85473.7|85524|85482.6|85506.4|85466.7|38
1635937570000|2021-11-03 11:06:10|85523.6|85473.6|85524.4|85474.4|85525|85475|85522.8|85472.8|33
1635937580000|2021-11-03 11:06:20|85524.2|85474.2|85528.1|85478.1|85528.6|85478.6|85524.2|85474.2|31
1635937590000|2021-11-03 11:06:30|85527.6|85477.6|85528.1|85478.1|85528.5|85478.5|85527.3|85477.3|20
1635937600000|2021-11-03 11:06:40|85528|85478|85512.1|85487.1|85528.2|85487.1|85512.1|85473.1|32
1635937610000|2021-11-03 11:06:50|85511.3|85486.3|85532.5|85482.5|85532.5|85490.8|85511.3|85475.4|34
1635937620000|2021-11-03 11:07:00|85532|85482|85531|85481|85532.1|85482.1|85529.3|85479.3|39
1635937630000|2021-11-03 11:07:10|85531.5|85481.5|85536.5|85486.5|85536.5|85486.5|85530.9|85480.9|34
1635937640000|2021-11-03 11:07:20|85536.4|85486.4|85536.3|85486.3|85536.9|85486.9|85536|85486|22
1635937650000|2021-11-03 11:07:30|85536.2|85486.2|85535|85485|85536.2|85498|85522.5|85480.9|43
1635937660000|2021-11-03 11:07:40|85534.8|85484.8|85525.9|85475.9|85534.8|85484.8|85525.4|85475.4|38
1635937670000|2021-11-03 11:07:50|85525.6|85475.6|85524.9|85474.9|85525.8|85475.8|85524.4|85474.4|32
1635937680000|2021-11-03 11:08:00|85524.3|85474.3|85522|85472|85525.3|85475.3|85521.2|85471.2|37
1635937690000|2021-11-03 11:08:10|85521.7|85471.7|85521.4|85471.4|85522|85472|85520.8|85470.8|24
1635937700000|2021-11-03 11:08:20|85521.3|85471.3|85521.4|85471.4|85523.8|85473.8|85520.8|85470.8|39
1635937710000|2021-11-03 11:08:30|85521.6|85471.6|85525.8|85475.8|85526.2|85476.2|85519.9|85469.9|33
1635937720000|2021-11-03 11:08:40|85525.5|85475.5|85529.5|85479.5|85531.5|85481.5|85525.4|85475.4|37
1635937730000|2021-11-03 11:08:50|85529.8|85479.8|85529.4|85479.4|85529.8|85479.8|85528|85478|23
1635937740000|2021-11-03 11:09:00|85529.3|85479.3|85531.7|85481.7|85532.2|85482.2|85528.4|85478.4|32
1635937750000|2021-11-03 11:09:10|85531.8|85481.8|85519.5|85494.5|85532.3|85494.7|85519|85481.1|27
1635937760000|2021-11-03 11:09:20|85519.7|85494.7|85528.3|85478.3|85528.3|85494.7|85514.3|85478.3|35
1635937770000|2021-11-03 11:09:30|85528.2|85478.2|85528|85478|85528.7|85478.7|85525.9|85475.9|36
1635937780000|2021-11-03 11:09:40|85527.8|85477.8|85527.5|85477.5|85529.5|85479.5|85527.3|85477.3|26
1635937790000|2021-11-03 11:09:50|85527.8|85477.8|85530.6|85480.6|85530.8|85480.8|85527.7|85477.7|32
1635937800000|2021-11-03 11:10:00|85530.5|85480.5|85532.5|85482.5|85532.5|85482.5|85530.4|85480.4|32
1635937810000|2021-11-03 11:10:10|85533.4|85483.4|85538.7|85488.7|85539.1|85489.1|85532.9|85482.9|41
1635937820000|2021-11-03 11:10:20|85538.6|85488.6|85551|85501|85555.1|85509.3|85534.3|85488.4|51
1635937830000|2021-11-03 11:10:30|85551.1|85501.1|85549.7|85499.7|85552.2|85502.2|85549.4|85499.4|29
1635937840000|2021-11-03 11:10:40|85550.1|85500.1|85554|85504|85556.6|85506.6|85547.6|85497.6|36
1635937850000|2021-11-03 11:10:50|85553.7|85503.7|85549.3|85499.3|85564.1|85514.1|85537.4|85497.5|51
1635937860000|2021-11-03 11:11:00|85549|85499|85547.6|85497.6|85549.5|85499.5|85545.2|85495.2|46
1635937870000|2021-11-03 11:11:10|85548.1|85498.1|85546.6|85496.6|85548.1|85498.1|85545.8|85495.8|22
1635937880000|2021-11-03 11:11:20|85546.5|85496.5|85545.3|85495.3|85546.6|85496.6|85544.4|85494.4|32
1635937890000|2021-11-03 11:11:30|85544.9|85494.9|85544.8|85494.8|85545.4|85495.4|85544.5|85494.5|30
1635937900000|2021-11-03 11:11:40|85544.6|85494.6|85553.7|85503.7|85558.8|85508.8|85544.6|85494.6|59
1635937910000|2021-11-03 11:11:50|85555.2|85505.2|85556.8|85506.8|85557|85507|85553.7|85503.7|46
1635937920000|2021-11-03 11:12:00|85556.4|85506.4|85555.7|85505.7|85557|85507|85555.6|85505.6|31
1635937930000|2021-11-03 11:12:10|85555.8|85505.8|85554.9|85504.9|85555.8|85516.2|85539|85503.9|29
1635937940000|2021-11-03 11:12:20|85554.7|85504.7|85550.2|85500.2|85558.5|85514.1|85539.1|85500.2|37
1635937950000|2021-11-03 11:12:30|85550.5|85500.5|85549.3|85499.3|85550.6|85500.6|85549.2|85499.2|26
1635937960000|2021-11-03 11:12:40|85550.8|85500.8|85550.9|85500.9|85551.6|85501.6|85550|85500|28
1635937970000|2021-11-03 11:12:50|85551.6|85501.6|85552.2|85502.2|85552.3|85502.3|85551.5|85501.5|22
1635937980000|2021-11-03 11:13:00|85551.8|85501.8|85553.3|85503.3|85556.6|85506.6|85551.4|85501.4|46
1635937990000|2021-11-03 11:13:10|85553.2|85503.2|85563|85513|85563.4|85513.4|85552|85502|40
1635938000000|2021-11-03 11:13:20|85563.3|85513.3|85564.9|85514.9|85565.5|85515.5|85562.5|85512.5|32
1635938010000|2021-11-03 11:13:30|85564.8|85514.8|85567.5|85517.5|85568.1|85518.1|85564.6|85514.6|32
1635938020000|2021-11-03 11:13:40|85567|85517|85568.4|85518.4|85570.5|85520.5|85564.8|85514.8|35
1635938030000|2021-11-03 11:13:50|85568.5|85518.5|85567.5|85517.5|85568.8|85518.8|85566.7|85516.7|34
1635938040000|2021-11-03 11:14:00|85567.4|85517.4|85564.2|85514.2|85567.4|85517.4|85563.3|85513.3|31
1635938050000|2021-11-03 11:14:10|85564.1|85514.1|85566.4|85516.4|85566.7|85516.7|85564|85514|41
1635938060000|2021-11-03 11:14:20|85566.3|85516.3|85566.6|85516.6|85567.6|85517.6|85564.6|85514.6|29
1635938070000|2021-11-03 11:14:30|85566.5|85516.5|85564.1|85514.1|85568.5|85518.5|85564.1|85514.1|34
1635938080000|2021-11-03 11:14:40|85564.4|85514.4|85563.3|85513.3|85565.5|85515.5|85562.6|85512.6|31
1635938090000|2021-11-03 11:14:50|85563.7|85513.7|85563.3|85513.3|85563.9|85513.9|85561.3|85511.3|35
1635938100000|2021-11-03 11:15:00|85563|85513|85567.7|85517.7|85569.8|85519.8|85563|85513|43
1635938110000|2021-11-03 11:15:10|85566|85516|85564.2|85514.2|85566.6|85516.6|85563.2|85513.2|37
1635938120000|2021-11-03 11:15:20|85564.5|85514.5|85570.6|85520.6|85570.8|85520.8|85563.5|85513.5|37
1635938130000|2021-11-03 11:15:30|85570.5|85520.5|85568.3|85518.3|85570.5|85520.5|85568.1|85518.1|30
1635938140000|2021-11-03 11:15:40|85568.9|85518.9|85566.3|85516.3|85569.5|85519.5|85565.7|85515.7|44
1635938150000|2021-11-03 11:15:50|85566.4|85516.4|85567.3|85517.3|85569.8|85519.8|85566.2|85516.2|42
1635938160000|2021-11-03 11:16:00|85567|85517|85561.4|85511.4|85569.9|85519.9|85561.4|85511.4|35
1635938170000|2021-11-03 11:16:10|85561.2|85511.2|85561.4|85511.4|85562.1|85524.3|85548.5|85511.2|26
1635938180000|2021-11-03 11:16:20|85561.6|85511.6|85572.4|85522.4|85572.7|85524.5|85546.2|85508.2|39
1635938190000|2021-11-03 11:16:30|85572.2|85522.2|85577.1|85527.1|85578.7|85528.7|85571.9|85521.9|39
1635938200000|2021-11-03 11:16:40|85576.7|85526.7|85580.3|85530.3|85580.8|85530.8|85576.6|85526.6|28
1635938210000|2021-11-03 11:16:50|85579.3|85529.3|85585.3|85535.3|85587.7|85537.7|85578.2|85528.2|40
1635938220000|2021-11-03 11:17:00|85583.9|85533.9|85577.2|85527.2|85585|85535|85576.5|85526.5|44
1635938230000|2021-11-03 11:17:10|85577.5|85527.5|85569.5|85519.5|85578|85528|85569.1|85519.1|43
1635938240000|2021-11-03 11:17:20|85569.7|85519.7|85570.9|85520.9|85571.2|85521.2|85568.3|85518.3|22
1635938250000|2021-11-03 11:17:30|85571.1|85521.1|85569.3|85519.3|85571.3|85521.3|85569.1|85519.1|21
1635938260000|2021-11-03 11:17:40|85569.5|85519.5|85571.3|85521.3|85571.5|85521.5|85569.5|85519.5|23
1635938270000|2021-11-03 11:17:50|85571.8|85521.8|85573.2|85523.2|85574.3|85524.3|85570.6|85520.6|30
1635938280000|2021-11-03 11:18:00|85573|85523|85585.5|85535.5|85585.5|85535.5|85571.6|85521.6|55
1635938290000|2021-11-03 11:18:10|85585.4|85535.4|85584.1|85534.1|85586.1|85536.1|85584.1|85534.1|27
1635938300000|2021-11-03 11:18:20|85584|85534|85579.4|85529.4|85586.9|85536.9|85576.6|85526.6|43
1635938310000|2021-11-03 11:18:30|85579.2|85529.2|85571.7|85521.7|85579.9|85529.9|85571.7|85521.7|52
1635938320000|2021-11-03 11:18:40|85572|85522|85576.2|85526.2|85576.3|85526.3|85572|85522|22
1635938330000|2021-11-03 11:18:50|85577.2|85527.2|85583|85533|85584|85534|85577.2|85527.2|47
1635938340000|2021-11-03 11:19:00|85583.1|85533.1|85581.1|85531.1|85583.4|85533.4|85580.3|85530.3|33
1635938350000|2021-11-03 11:19:10|85580.5|85530.5|85587.1|85537.1|85587.4|85537.4|85580.5|85530.5|32
1635938360000|2021-11-03 11:19:20|85587|85537|85586.4|85536.4|85587.7|85537.7|85585.1|85535.1|31
1635938370000|2021-11-03 11:19:30|85586.5|85536.5|85588.4|85538.4|85589.2|85539.2|85586.4|85536.4|32
1635938380000|2021-11-03 11:19:40|85588.5|85538.5|85594.6|85544.6|85594.7|85544.7|85588.5|85538.5|34
1635938390000|2021-11-03 11:19:50|85594.2|85544.2|85595.4|85545.4|85595.8|85545.8|85592.4|85542.4|31
1635938400000|2021-11-03 11:20:00|85594|85544|85591.3|85541.3|85594|85544|85590.7|85540.7|27
1635938410000|2021-11-03 11:20:10|85591.2|85541.2|85591.8|85541.8|85592.1|85542.1|85589.2|85539.2|35
1635938420000|2021-11-03 11:20:20|85591.9|85541.9|85582.1|85557.1|85592.7|85558.7|85578.4|85541.9|42
1635938430000|2021-11-03 11:20:30|85582|85557|85580.6|85555.6|85582|85557|85578.7|85553.7|26
1635938440000|2021-11-03 11:20:40|85580.5|85555.5|85593.5|85543.5|85593.5|85556.7|85578|85542|23
1635938450000|2021-11-03 11:20:50|85592.8|85542.8|85590.6|85540.6|85593.4|85543.4|85590.1|85540.1|36
1635938460000|2021-11-03 11:21:00|85590.5|85540.5|85593.9|85543.9|85597.4|85547.4|85589.8|85539.8|42
1635938470000|2021-11-03 11:21:10|85593.7|85543.7|85592.1|85542.1|85593.9|85543.9|85591.8|85541.8|21
1635938480000|2021-11-03 11:21:20|85592.5|85542.5|85594.6|85544.6|85594.6|85544.6|85591.8|85541.8|25
1635938490000|2021-11-03 11:21:30|85594.5|85544.5|85581.6|85556.6|85596.3|85557.1|85580.4|85543.1|36
1635938500000|2021-11-03 11:21:40|85582.2|85557.2|85582|85557|85582.7|85557.7|85580.5|85555.5|33
1635938510000|2021-11-03 11:21:50|85582.1|85557.1|85596.2|85546.2|85602.8|85558|85580|85544.5|39
1635938520000|2021-11-03 11:22:00|85595.9|85545.9|85592.8|85542.8|85597.8|85547.8|85592.8|85542.8|35
1635938530000|2021-11-03 11:22:10|85592.9|85542.9|85602.8|85552.8|85603.3|85553.3|85592.7|85542.7|28
1635938540000|2021-11-03 11:22:20|85602.3|85552.3|85601.4|85551.4|85603.7|85553.7|85601.2|85551.2|25
1635938550000|2021-11-03 11:22:30|85601.5|85551.5|85597.5|85547.5|85601.5|85551.5|85596.3|85546.3|32
1635938560000|2021-11-03 11:22:40|85597.4|85547.4|85595|85545|85598.2|85548.2|85594.9|85544.9|23
1635938570000|2021-11-03 11:22:50|85594.9|85544.9|85594.8|85544.8|85595|85545|85593.7|85543.7|27
1635938580000|2021-11-03 11:23:00|85595|85545|85595.5|85545.5|85595.7|85545.7|85594.7|85544.7|22
1635938590000|2021-11-03 11:23:10|85595.4|85545.4|85595.3|85545.3|85596.2|85546.2|85594.7|85544.7|22
1635938600000|2021-11-03 11:23:20|85595.5|85545.5|85589.6|85539.6|85595.5|85558.1|85581.6|85539.6|32
1635938610000|2021-11-03 11:23:30|85590.3|85540.3|85596.7|85546.7|85598.3|85560|85584.1|85539.6|48
1635938620000|2021-11-03 11:23:40|85596.9|85546.9|85599.9|85549.9|85600.1|85550.1|85596.9|85546.9|26
1635938630000|2021-11-03 11:23:50|85599.7|85549.7|85605.3|85555.3|85606.6|85556.6|85598.5|85548.5|29
1635938640000|2021-11-03 11:24:00|85606|85556|85599.6|85549.6|85606|85556|85599|85549|42
1635938650000|2021-11-03 11:24:10|85599.5|85549.5|85597.6|85547.6|85601.2|85551.2|85594.6|85544.6|51
1635938660000|2021-11-03 11:24:20|85597.7|85547.7|85597.5|85547.5|85598|85548|85596.3|85546.3|25
1635938670000|2021-11-03 11:24:30|85596.4|85546.4|85597.9|85547.9|85597.9|85547.9|85595.1|85545.1|26
1635938680000|2021-11-03 11:24:40|85598|85548|85586.3|85561.3|85598.4|85561.3|85584.6|85547.3|20
1635938690000|2021-11-03 11:24:50|85586.2|85561.2|85584.1|85559.1|85586.4|85561.4|85583.5|85558.5|29
1635938700000|2021-11-03 11:25:00|85581.9|85556.9|85597.1|85547.1|85597.1|85561.8|85581.9|85546.8|41
1635938710000|2021-11-03 11:25:10|85596.8|85546.8|85573.5|85523.5|85597.5|85547.5|85571.8|85521.8|46
1635938720000|2021-11-03 11:25:20|85573.4|85523.4|85567|85517|85573.7|85523.7|85566|85516|35
1635938730000|2021-11-03 11:25:30|85565.9|85515.9|85567|85517|85567.5|85517.5|85565.9|85515.9|30
1635938740000|2021-11-03 11:25:40|85566.8|85516.8|85561.2|85511.2|85567|85517|85560.6|85510.6|44
1635938750000|2021-11-03 11:25:50|85561.4|85511.4|85559.2|85509.2|85561.8|85511.8|85559.1|85509.1|28
1635938760000|2021-11-03 11:26:00|85560.3|85510.3|85559.8|85509.8|85561.3|85511.3|85558.4|85508.4|28
1635938770000|2021-11-03 11:26:10|85560|85510|85559.8|85509.8|85560.1|85510.1|85558|85508|25
1635938780000|2021-11-03 11:26:20|85559.9|85509.9|85553.6|85503.6|85560.4|85510.4|85550.6|85500.6|47
1635938790000|2021-11-03 11:26:30|85553.7|85503.7|85552.7|85502.7|85554|85504|85551.1|85501.1|38
1635938800000|2021-11-03 11:26:40|85552.9|85502.9|85550.5|85500.5|85552.9|85502.9|85550.2|85500.2|23
1635938810000|2021-11-03 11:26:50|85551.1|85501.1|85544.8|85494.8|85551.2|85501.2|85543.8|85493.8|34
1635938820000|2021-11-03 11:27:00|85544.7|85494.7|85540.8|85490.8|85545.7|85495.7|85539.4|85489.4|45
1635938830000|2021-11-03 11:27:10|85540.7|85490.7|85538.6|85488.6|85540.7|85490.7|85536.7|85486.7|40
1635938840000|2021-11-03 11:27:20|85538.2|85488.2|85536.9|85486.9|85539.6|85489.6|85535|85485|34
1635938850000|2021-11-03 11:27:30|85534.7|85484.7|85533.6|85483.6|85535.5|85485.5|85531.6|85481.6|38
1635938860000|2021-11-03 11:27:40|85533.5|85483.5|85527.8|85477.8|85533.5|85483.5|85527.4|85477.4|34
1635938870000|2021-11-03 11:27:50|85527.7|85477.7|85532.8|85482.8|85534.1|85484.1|85527.3|85477.3|34
1635938880000|2021-11-03 11:28:00|85533.1|85483.1|85537.1|85487.1|85537.5|85487.5|85532.8|85482.8|35
1635938890000|2021-11-03 11:28:10|85537.4|85487.4|85533.8|85483.8|85537.5|85487.5|85533.6|85483.6|28
1635938900000|2021-11-03 11:28:20|85533.5|85483.5|85531.4|85481.4|85533.5|85483.5|85531|85481|30
1635938910000|2021-11-03 11:28:30|85531.1|85481.1|85535.8|85485.8|85535.8|85485.8|85529.7|85479.7|43
1635938920000|2021-11-03 11:28:40|85535.7|85485.7|85536.9|85486.9|85537|85487|85533.1|85483.1|37
1635938930000|2021-11-03 11:28:50|85537.5|85487.5|85539.3|85489.3|85542.8|85492.8|85537.5|85487.5|56
1635938940000|2021-11-03 11:29:00|85539.2|85489.2|85537.1|85487.1|85539.3|85489.3|85534.4|85484.4|38
1635938950000|2021-11-03 11:29:10|85536.8|85486.8|85535.7|85485.7|85540.5|85490.5|85535.2|85485.2|44
1635938960000|2021-11-03 11:29:20|85536.8|85486.8|85538.5|85488.5|85538.5|85488.5|85534.8|85484.8|27
1635938970000|2021-11-03 11:29:30|85538.6|85488.6|85539.6|85489.6|85540|85490|85537.8|85487.8|32
1635938980000|2021-11-03 11:29:40|85539.5|85489.5|85543.3|85493.3|85544.9|85494.9|85539.2|85489.2|42
1635938990000|2021-11-03 11:29:50|85543.4|85493.4|85546.9|85496.9|85547.1|85497.1|85543.1|85493.1|42
1635939000000|2021-11-03 11:30:00|85547.1|85497.1|85549|85499|85550.8|85500.8|85546.3|85496.3|40
1635939010000|2021-11-03 11:30:10|85549.2|85499.2|85547.1|85497.1|85550.2|85500.2|85545.8|85495.8|38
1635939020000|2021-11-03 11:30:20|85546.9|85496.9|85544.5|85494.5|85547.6|85497.6|85544.4|85494.4|37
1635939030000|2021-11-03 11:30:30|85545.1|85495.1|85545.3|85495.3|85546.2|85496.2|85542.9|85492.9|30
1635939040000|2021-11-03 11:30:40|85545.6|85495.6|85538.3|85488.3|85545.9|85495.9|85537.9|85487.9|32
1635939050000|2021-11-03 11:30:50|85538.4|85488.4|85537|85487|85538.9|85488.9|85537|85487|28
1635939060000|2021-11-03 11:31:00|85536.7|85486.7|85535.6|85485.6|85536.7|85494.3|85519|85481.6|37
1635939070000|2021-11-03 11:31:10|85535.4|85485.4|85535.9|85485.9|85537.1|85487.1|85534|85484|36
1635939080000|2021-11-03 11:31:20|85535.4|85485.4|85530.7|85480.7|85539.9|85497.6|85522.2|85480.1|43
1635939090000|2021-11-03 11:31:30|85530.6|85480.6|85531.9|85481.9|85532.1|85482.1|85528.4|85478.4|37
1635939100000|2021-11-03 11:31:40|85530.8|85480.8|85530.7|85480.7|85531.7|85481.7|85529.4|85479.4|34
1635939110000|2021-11-03 11:31:50|85530.4|85480.4|85525.6|85475.6|85530.4|85480.4|85524.6|85474.6|48
1635939120000|2021-11-03 11:32:00|85526.3|85476.3|85523.8|85473.8|85527.3|85477.3|85523.6|85473.6|35
1635939130000|2021-11-03 11:32:10|85524|85474|85518.7|85468.7|85524.3|85474.3|85518.2|85468.2|43
1635939140000|2021-11-03 11:32:20|85518.9|85468.9|85520.3|85470.3|85521.6|85471.6|85518|85468|36
1635939150000|2021-11-03 11:32:30|85520.5|85470.5|85524.3|85474.3|85525.6|85475.6|85520.2|85470.2|35
1635939160000|2021-11-03 11:32:40|85524.4|85474.4|85525.1|85475.1|85525.5|85475.5|85523.7|85473.7|35
1635939170000|2021-11-03 11:32:50|85525.2|85475.2|85525.6|85475.6|85526.6|85476.6|85524.9|85474.9|25
1635939180000|2021-11-03 11:33:00|85525.5|85475.5|85531.2|85481.2|85531.3|85491.2|85516.2|85475.5|43
1635939190000|2021-11-03 11:33:10|85531.4|85481.4|85530.7|85480.7|85534.7|85484.7|85530.2|85480.2|31
1635939200000|2021-11-03 11:33:20|85531.1|85481.1|85532.6|85482.6|85537.2|85487.2|85530.9|85480.9|54
1635939210000|2021-11-03 11:33:30|85532.8|85482.8|85527.6|85477.6|85534.8|85484.8|85527.2|85477.2|49
1635939220000|2021-11-03 11:33:40|85527.9|85477.9|85525.4|85475.4|85528.6|85478.6|85524.5|85474.5|40
1635939230000|2021-11-03 11:33:50|85524.7|85474.7|85526.8|85476.8|85527.9|85477.9|85523.8|85473.8|44
1635939240000|2021-11-03 11:34:00|85525.4|85475.4|85522.6|85472.6|85525.4|85475.4|85520.1|85470.1|49
1635939250000|2021-11-03 11:34:10|85522.5|85472.5|85527.2|85477.2|85527.2|85477.2|85522.5|85472.5|37
1635939260000|2021-11-03 11:34:20|85527|85477|85526.4|85476.4|85527.2|85477.2|85525.4|85475.4|28
1635939270000|2021-11-03 11:34:30|85526.7|85476.7|85532.6|85482.6|85532.8|85492.2|85517|85476.3|46
1635939280000|2021-11-03 11:34:40|85532.7|85482.7|85514|85489|85537.8|85492.3|85513.7|85476.6|51
1635939290000|2021-11-03 11:34:50|85527.2|85477.2|85528.1|85478.1|85528.1|85478.1|85526.1|85476.1|31
1635939300000|2021-11-03 11:35:00|85528|85478|85528.5|85478.5|85528.7|85478.7|85527.9|85477.9|17
1635939310000|2021-11-03 11:35:10|85528.2|85478.2|85528.7|85478.7|85531.2|85481.2|85528|85478|28
1635939320000|2021-11-03 11:35:20|85528.8|85478.8|85525.5|85475.5|85528.9|85478.9|85524.9|85474.9|38
1635939330000|2021-11-03 11:35:30|85525.7|85475.7|85519.9|85469.9|85525.7|85475.7|85517.3|85467.3|37
1635939340000|2021-11-03 11:35:40|85519.8|85469.8|85519.2|85469.2|85519.9|85469.9|85518.4|85468.4|25
1635939350000|2021-11-03 11:35:50|85519.4|85469.4|85512.8|85462.8|85519.4|85469.4|85511.9|85461.9|48
1635939360000|2021-11-03 11:36:00|85512.7|85462.7|85510.7|85460.7|85513.1|85463.1|85510.7|85460.7|27
1635939370000|2021-11-03 11:36:10|85510.9|85460.9|85512.8|85462.8|85513|85463|85510.5|85460.5|20
1635939380000|2021-11-03 11:36:20|85512.7|85462.7|85510.3|85460.3|85513.5|85463.5|85509.7|85459.7|31
1635939390000|2021-11-03 11:36:30|85510.1|85460.1|85521.8|85471.8|85522.3|85472.3|85509.7|85459.7|34
1635939400000|2021-11-03 11:36:40|85522.2|85472.2|85499.3|85449.3|85522.2|85472.2|85496.4|85446.4|53
1635939410000|2021-11-03 11:36:50|85499.4|85449.4|85502.5|85452.5|85503.1|85453.1|85497.3|85447.3|36
1635939420000|2021-11-03 11:37:00|85502.2|85452.2|85500.7|85450.7|85502.6|85452.6|85499.6|85449.6|28
1635939430000|2021-11-03 11:37:10|85500.6|85450.6|85503.1|85453.1|85503.2|85453.2|85500.1|85450.1|20
1635939440000|2021-11-03 11:37:20|85502.7|85452.7|85501.4|85451.4|85503|85453|85500.5|85450.5|28
1635939450000|2021-11-03 11:37:30|85501.2|85451.2|85490.2|85465.2|85503.7|85466.6|85489.6|85449.9|34
1635939460000|2021-11-03 11:37:40|85489.5|85464.5|85505.6|85455.6|85509|85469|85489|85455.6|37
1635939470000|2021-11-03 11:37:50|85504.9|85454.9|85506.2|85456.2|85507.2|85457.2|85504.9|85454.9|33
1635939480000|2021-11-03 11:38:00|85507.1|85457.1|85501.2|85451.2|85507.3|85457.3|85497.9|85447.9|39
1635939490000|2021-11-03 11:38:10|85501.4|85451.4|85504.4|85454.4|85504.4|85461.6|85485.6|85446.9|41
1635939500000|2021-11-03 11:38:20|85504.1|85454.1|85505.7|85455.7|85505.9|85455.9|85503.2|85453.2|28
1635939510000|2021-11-03 11:38:30|85505.8|85455.8|85510.8|85460.8|85510.8|85460.8|85505|85455|19
1635939520000|2021-11-03 11:38:40|85511.6|85461.6|85508.3|85458.3|85514|85464|85507.8|85457.8|34
1635939530000|2021-11-03 11:38:50|85508.1|85458.1|85499.8|85449.8|85509.5|85459.5|85497.6|85447.6|50
1635939540000|2021-11-03 11:39:00|85500|85450|85496.3|85446.3|85500.2|85450.2|85496.3|85446.3|28
1635939550000|2021-11-03 11:39:10|85495.7|85445.7|85492.4|85442.4|85496.8|85446.8|85490.7|85440.7|38
1635939560000|2021-11-03 11:39:20|85492.2|85442.2|85491.9|85441.9|85492.2|85442.2|85490.1|85440.1|29
1635939570000|2021-11-03 11:39:30|85491.8|85441.8|85490.1|85440.1|85491.8|85441.8|85489.9|85439.9|22
1635939580000|2021-11-03 11:39:40|85490|85440|85492.9|85442.9|85493.1|85443.1|85488.3|85438.3|31
1635939590000|2021-11-03 11:39:50|85493.2|85443.2|85497.3|85447.3|85498.7|85448.7|85489.5|85439.5|47
1635939600000|2021-11-03 11:40:00|85497|85447|85492.9|85442.9|85497.2|85447.2|85492.3|85442.3|37
1635939610000|2021-11-03 11:40:10|85492.4|85442.4|85497.2|85447.2|85497.2|85456.5|85480.2|85442.4|29
1635939620000|2021-11-03 11:40:20|85497.4|85447.4|85496.3|85446.3|85498.6|85448.6|85495.6|85445.6|35
1635939630000|2021-11-03 11:40:30|85496.4|85446.4|85488.9|85463.9|85499.8|85463.9|85488.2|85446.4|31
1635939640000|2021-11-03 11:40:40|85487.9|85462.9|85485.5|85435.5|85498.6|85463.2|85485.5|85435.5|58
1635939650000|2021-11-03 11:40:50|85486.6|85436.6|85486.1|85436.1|85487.9|85437.9|85484.4|85434.4|27
1635939660000|2021-11-03 11:41:00|85485.1|85435.1|85482.8|85432.8|85487.2|85437.2|85482.2|85432.2|38
1635939670000|2021-11-03 11:41:10|85482.6|85432.6|85484.4|85434.4|85484.6|85434.6|85482.1|85432.1|32
1635939680000|2021-11-03 11:41:20|85484.1|85434.1|85484.6|85434.6|85484.6|85434.6|85483|85433|23
1635939690000|2021-11-03 11:41:30|85485.2|85435.2|85487.1|85437.1|85488.1|85449.9|85473|85434.5|30
1635939700000|2021-11-03 11:41:40|85487.2|85437.2|85488.8|85438.8|85492.6|85442.6|85487.2|85437.2|37
1635939710000|2021-11-03 11:41:50|85488.7|85438.7|85489.2|85439.2|85489.2|85439.2|85487.9|85437.9|28
1635939720000|2021-11-03 11:42:00|85489.3|85439.3|85501.6|85451.6|85501.9|85451.9|85489.1|85439.1|36
1635939730000|2021-11-03 11:42:10|85501.9|85451.9|85506.2|85456.2|85506.2|85456.2|85500.5|85450.5|52
1635939740000|2021-11-03 11:42:20|85506.3|85456.3|85506.9|85456.9|85507.3|85457.3|85504.5|85454.5|36
1635939750000|2021-11-03 11:42:30|85507.1|85457.1|85506.3|85456.3|85508.5|85458.5|85504.8|85454.8|25
1635939760000|2021-11-03 11:42:40|85506.2|85456.2|85507.6|85457.6|85507.9|85457.9|85506.2|85456.2|24
1635939770000|2021-11-03 11:42:50|85507.5|85457.5|85507.3|85457.3|85510|85460|85505.9|85455.9|43
1635939780000|2021-11-03 11:43:00|85507.2|85457.2|85508.6|85458.6|85508.6|85470.8|85493.6|85454.7|35
1635939790000|2021-11-03 11:43:10|85508|85458|85517|85467|85520.9|85470.9|85508|85458|41
1635939800000|2021-11-03 11:43:20|85517.3|85467.3|85516.9|85466.9|85517.4|85467.4|85516.4|85466.4|24
1635939810000|2021-11-03 11:43:30|85517.1|85467.1|85515.4|85465.4|85519.7|85469.7|85515.4|85465.4|33
1635939820000|2021-11-03 11:43:40|85514.4|85464.4|85520.4|85470.4|85520.8|85470.8|85514.3|85464.3|41
1635939830000|2021-11-03 11:43:50|85519.2|85469.2|85519.1|85469.1|85520.5|85470.5|85517.7|85467.7|40
1635939840000|2021-11-03 11:44:00|85519.4|85469.4|85522.1|85472.1|85524.8|85474.8|85519.3|85469.3|45
1635939850000|2021-11-03 11:44:10|85521.9|85471.9|85522.9|85472.9|85523.6|85473.6|85521.9|85471.9|24
1635939860000|2021-11-03 11:44:20|85522.8|85472.8|85527.3|85477.3|85529.7|85479.7|85522.8|85472.8|44
1635939870000|2021-11-03 11:44:30|85527.6|85477.6|85527.8|85477.8|85528.1|85478.1|85526.2|85476.2|21
1635939880000|2021-11-03 11:44:40|85527.9|85477.9|85527.6|85477.6|85528.4|85478.4|85526.5|85476.5|29
1635939890000|2021-11-03 11:44:50|85527.9|85477.9|85515.5|85490.5|85528|85491.1|85514.4|85477.8|14
1635939900000|2021-11-03 11:45:00|85515.6|85490.6|85531.8|85481.8|85533|85495.3|85514.9|85480.2|33
1635939910000|2021-11-03 11:45:10|85530.4|85480.4|85537.8|85487.8|85538.2|85488.2|85529|85479|43
1635939920000|2021-11-03 11:45:20|85538.3|85488.3|85541.3|85491.3|85541.6|85502.5|85527.5|85484.8|37
1635939930000|2021-11-03 11:45:30|85541.4|85491.4|85543.2|85493.2|85545.8|85495.8|85541.4|85491.4|45
1635939940000|2021-11-03 11:45:40|85541.4|85491.4|85546.8|85496.8|85546.9|85496.9|85540.8|85490.8|40
1635939950000|2021-11-03 11:45:50|85546.9|85496.9|85544.2|85494.2|85546.9|85496.9|85541.4|85491.4|42
1635939960000|2021-11-03 11:46:00|85545.3|85495.3|85547.1|85497.1|85547.6|85497.6|85544.9|85494.9|37
1635939970000|2021-11-03 11:46:10|85547.3|85497.3|85546.8|85496.8|85553.2|85503.2|85545.5|85495.5|43
1635939980000|2021-11-03 11:46:20|85546.9|85496.9|85546.9|85496.9|85549.5|85499.5|85546.4|85496.4|37
1635939990000|2021-11-03 11:46:30|85546.7|85496.7|85542.9|85492.9|85546.7|85496.7|85542.1|85492.1|42
1635940000000|2021-11-03 11:46:40|85542.7|85492.7|85546.1|85496.1|85546.2|85496.2|85542.2|85492.2|38
1635940010000|2021-11-03 11:46:50|85545.7|85495.7|85546.8|85496.8|85548|85498|85545.7|85495.7|26
1635940020000|2021-11-03 11:47:00|85546.7|85496.7|85552|85502|85556.7|85506.7|85546.7|85496.7|47
1635940030000|2021-11-03 11:47:10|85552.4|85502.4|85553.3|85503.3|85553.3|85503.3|85547.1|85497.1|46
1635940040000|2021-11-03 11:47:20|85553.8|85503.8|85554.6|85504.6|85556.6|85506.6|85553.1|85503.1|41
1635940050000|2021-11-03 11:47:30|85554.5|85504.5|85554.2|85504.2|85554.9|85504.9|85553|85503|29
1635940060000|2021-11-03 11:47:40|85554|85504|85556.1|85506.1|85560.1|85522.1|85545.1|85503.9|46
1635940070000|2021-11-03 11:47:50|85555.9|85505.9|85557.8|85507.8|85558.4|85508.4|85555.9|85505.9|26
1635940080000|2021-11-03 11:48:00|85558|85508|85550.7|85500.7|85558.4|85508.4|85549.5|85499.5|39
1635940090000|2021-11-03 11:48:10|85550.6|85500.6|85552.9|85502.9|85553|85503|85549.6|85499.6|29
1635940100000|2021-11-03 11:48:20|85553.1|85503.1|85553.6|85503.6|85556.9|85506.9|85553|85503|35
1635940110000|2021-11-03 11:48:30|85553.7|85503.7|85552.9|85502.9|85554.4|85504.4|85551.9|85501.9|34
1635940120000|2021-11-03 11:48:40|85552.8|85502.8|85551.7|85501.7|85554.8|85513.7|85538.7|85498.6|40
1635940130000|2021-11-03 11:48:50|85551|85501|85547|85497|85551|85501|85546.4|85496.4|36
1635940140000|2021-11-03 11:49:00|85546.8|85496.8|85541.9|85491.9|85549.7|85499.7|85541.9|85491.9|40
1635940150000|2021-11-03 11:49:10|85542.5|85492.5|85542.1|85492.1|85543.5|85493.5|85540.6|85490.6|35
1635940160000|2021-11-03 11:49:20|85542.4|85492.4|85542.3|85492.3|85542.5|85492.5|85541.2|85491.2|27
1635940170000|2021-11-03 11:49:30|85542.5|85492.5|85543.4|85493.4|85545.4|85495.4|85542.2|85492.2|32
1635940180000|2021-11-03 11:49:40|85543.1|85493.1|85537.7|85487.7|85543.5|85502.6|85527.6|85485.4|47
1635940190000|2021-11-03 11:49:50|85537.9|85487.9|85537.3|85487.3|85537.9|85487.9|85536.3|85486.3|28
1635940200000|2021-11-03 11:50:00|85537.9|85487.9|85536.7|85486.7|85538.1|85488.1|85536.2|85486.2|32
1635940210000|2021-11-03 11:50:10|85536.6|85486.6|85543.2|85493.2|85544.6|85505.9|85523.7|85486.5|41
1635940220000|2021-11-03 11:50:20|85543|85493|85543.9|85493.9|85544.5|85494.5|85542.3|85492.3|35
1635940230000|2021-11-03 11:50:30|85544.1|85494.1|85542|85492|85544.2|85494.2|85541.6|85491.6|20
1635940240000|2021-11-03 11:50:40|85542.2|85492.2|85534.4|85509.4|85546.4|85509.9|85533|85492.2|36
1635940250000|2021-11-03 11:50:50|85533.7|85508.7|85548.9|85498.9|85548.9|85509.8|85533.6|85492.9|36
1635940260000|2021-11-03 11:51:00|85536.3|85511.3|85553.5|85503.5|85554.2|85517.3|85536.3|85499|46
1635940270000|2021-11-03 11:51:10|85553.4|85503.4|85553.1|85503.1|85555.6|85505.6|85550.7|85500.7|35
1635940280000|2021-11-03 11:51:20|85553.3|85503.3|85555.2|85505.2|85555.2|85505.2|85552.6|85502.6|30
1635940290000|2021-11-03 11:51:30|85555.3|85505.3|85562.2|85512.2|85562.6|85522.5|85547.5|85505.1|32
1635940300000|2021-11-03 11:51:40|85562.1|85512.1|85544.2|85519.2|85562.5|85519.2|85541.2|85508.2|37
1635940310000|2021-11-03 11:51:50|85544.1|85519.1|85565.4|85515.4|85565.5|85524.2|85544.1|85507.7|41
1635940320000|2021-11-03 11:52:00|85565.5|85515.5|85569.5|85519.5|85570.3|85520.3|85565.5|85515.5|54
1635940330000|2021-11-03 11:52:10|85569.6|85519.6|85570|85520|85576.9|85526.9|85569.6|85519.6|44
1635940340000|2021-11-03 11:52:20|85570.8|85520.8|85569.4|85519.4|85571.5|85521.5|85567.2|85517.2|46
1635940350000|2021-11-03 11:52:30|85569.7|85519.7|85573.6|85523.6|85576.5|85533.3|85556.8|85517.7|49
1635940360000|2021-11-03 11:52:40|85573.7|85523.7|85580.7|85530.7|85582.1|85532.1|85567.4|85517.4|52
1635940370000|2021-11-03 11:52:50|85581.3|85531.3|85584.6|85534.6|85585.2|85535.2|85580|85530|39
1635940380000|2021-11-03 11:53:00|85584.9|85534.9|85583.6|85533.6|85586.3|85536.3|85578.2|85528.2|55
1635940390000|2021-11-03 11:53:10|85584|85534|85583.8|85533.8|85586.5|85536.5|85583|85533|22
1635940400000|2021-11-03 11:53:20|85584|85534|85584|85534|85585.3|85535.3|85583.1|85533.1|33
1635940410000|2021-11-03 11:53:30|85583.8|85533.8|85584.5|85534.5|85584.7|85534.7|85583.5|85533.5|23
1635940420000|2021-11-03 11:53:40|85585|85535|85577.3|85527.3|85585.2|85535.2|85576.4|85526.4|35
1635940430000|2021-11-03 11:53:50|85577.2|85527.2|85573.4|85523.4|85577.2|85534.8|85559.8|85521.6|50
1635940440000|2021-11-03 11:54:00|85573|85523|85574.2|85524.2|85575.2|85525.2|85572.7|85522.7|33
1635940450000|2021-11-03 11:54:10|85574.1|85524.1|85572.4|85522.4|85574.1|85524.1|85570.5|85520.5|44
1635940460000|2021-11-03 11:54:20|85572.5|85522.5|85574|85524|85574.9|85524.9|85572.5|85522.5|25
1635940470000|2021-11-03 11:54:30|85574.2|85524.2|85571.5|85521.5|85574.4|85524.4|85571.4|85521.4|28
1635940480000|2021-11-03 11:54:40|85571.8|85521.8|85574.4|85524.4|85574.7|85524.7|85571.8|85521.8|20
1635940490000|2021-11-03 11:54:50|85574.6|85524.6|85579.6|85529.6|85580.8|85530.8|85574.6|85524.6|39
1635940500000|2021-11-03 11:55:00|85581.5|85531.5|85579.9|85529.9|85584.1|85534.1|85577.8|85527.8|56
1635940510000|2021-11-03 11:55:10|85580.2|85530.2|85580.1|85530.1|85580.8|85530.8|85579.5|85529.5|38
1635940520000|2021-11-03 11:55:20|85580.4|85530.4|85581.2|85531.2|85581.2|85531.2|85579.6|85529.6|28
1635940530000|2021-11-03 11:55:30|85581.5|85531.5|85581.2|85531.2|85581.6|85531.6|85580.5|85530.5|24
1635940540000|2021-11-03 11:55:40|85568|85543|85568.1|85543.1|85568.9|85543.9|85567.1|85542.1|29
1635940550000|2021-11-03 11:55:50|85567.8|85542.8|85562|85537|85579.6|85542.8|85560.8|85524.3|49
1635940560000|2021-11-03 11:56:00|85561.9|85536.9|85563.6|85538.6|85564.5|85539.5|85561.9|85536.9|29
1635940570000|2021-11-03 11:56:10|85563.2|85538.2|85583.5|85533.5|85584.2|85538.2|85561.7|85526.9|44
1635940580000|2021-11-03 11:56:20|85583|85533|85585.1|85535.1|85585.3|85535.3|85582.7|85532.7|44
1635940590000|2021-11-03 11:56:30|85583.9|85533.9|85578.6|85528.6|85584.7|85534.7|85575.6|85525.6|49
1635940600000|2021-11-03 11:56:40|85578.5|85528.5|85578.1|85528.1|85578.5|85528.5|85575.9|85525.9|33
1635940610000|2021-11-03 11:56:50|85578.6|85528.6|85584|85534|85584.8|85534.8|85577.2|85527.2|36
1635940620000|2021-11-03 11:57:00|85583.7|85533.7|85580.2|85530.2|85585.4|85535.4|85579.4|85529.4|36
1635940630000|2021-11-03 11:57:10|85580.4|85530.4|85575.6|85525.6|85582.6|85532.6|85575.6|85525.6|41
1635940640000|2021-11-03 11:57:20|85575.7|85525.7|85580.6|85530.6|85580.9|85530.9|85575.7|85525.7|45
1635940650000|2021-11-03 11:57:30|85579.8|85529.8|85581.6|85531.6|85583.7|85533.7|85579.8|85529.8|41
1635940660000|2021-11-03 11:57:40|85581.5|85531.5|85582.3|85532.3|85584.5|85534.5|85581.5|85531.5|31
1635940670000|2021-11-03 11:57:50|85582.6|85532.6|85585|85535|85585.7|85535.7|85582.6|85532.6|33
1635940680000|2021-11-03 11:58:00|85585.3|85535.3|85586.7|85536.7|85590.7|85540.7|85583.9|85533.9|44
1635940690000|2021-11-03 11:58:10|85585|85535|85589.2|85539.2|85590.5|85540.5|85585|85535|40
1635940700000|2021-11-03 11:58:20|85589.1|85539.1|85588.7|85538.7|85589.5|85539.5|85586.6|85536.6|33
1635940710000|2021-11-03 11:58:30|85588.2|85538.2|85588.8|85538.8|85590.8|85540.8|85586.3|85536.3|29
1635940720000|2021-11-03 11:58:40|85588.6|85538.6|85590.9|85540.9|85594.3|85553.5|85578|85538.6|36
1635940730000|2021-11-03 11:58:50|85590.7|85540.7|85591.4|85541.4|85592.3|85542.3|85590.7|85540.7|27
1635940740000|2021-11-03 11:59:00|85591.7|85541.7|85590.3|85540.3|85591.7|85541.7|85588.9|85538.9|29
1635940750000|2021-11-03 11:59:10|85590.4|85540.4|85580.3|85555.3|85591.3|85555.3|85578.4|85539.8|42
1635940760000|2021-11-03 11:59:20|85580.2|85555.2|85589.3|85539.3|85590.7|85555.2|85577.2|85539.3|39
1635940770000|2021-11-03 11:59:30|85589.7|85539.7|85590.9|85540.9|85591.1|85541.1|85588.4|85538.4|34
1635940780000|2021-11-03 11:59:40|85591.5|85541.5|85589.4|85539.4|85591.5|85541.5|85588.3|85538.3|33
1635940790000|2021-11-03 11:59:50|85589.3|85539.3|85587.9|85537.9|85590|85540|85587.2|85537.2|30
1635940800000|2021-11-03 12:00:00|85588|85538|85578.1|85528.1|85588|85538|85577.3|85527.3|47
1635940810000|2021-11-03 12:00:10|85578|85528|85579.2|85529.2|85579.8|85529.8|85577.1|85527.1|31
1635940820000|2021-11-03 12:00:20|85578.5|85528.5|85570.8|85520.8|85578.5|85531|85555.1|85518.2|49
1635940830000|2021-11-03 12:00:30|85570.6|85520.6|85572.7|85522.7|85572.9|85522.9|85570.4|85520.4|37
1635940840000|2021-11-03 12:00:40|85572.6|85522.6|85573.8|85523.8|85575|85537.2|85562.2|85522.1|39
1635940850000|2021-11-03 12:00:50|85574.3|85524.3|85580.3|85530.3|85581.3|85531.3|85574.3|85524.3|40
1635940860000|2021-11-03 12:01:00|85580.8|85530.8|85581.2|85531.2|85582.2|85532.2|85580.8|85530.8|34
1635940870000|2021-11-03 12:01:10|85581.1|85531.1|85582.9|85532.9|85582.9|85532.9|85581.1|85531.1|29
1635940880000|2021-11-03 12:01:20|85585.8|85535.8|85586.1|85536.1|85586.9|85536.9|85584.5|85534.5|39
1635940890000|2021-11-03 12:01:30|85586|85536|85587.3|85537.3|85587.3|85537.3|85585.5|85535.5|30
1635940900000|2021-11-03 12:01:40|85587.2|85537.2|85585.3|85535.3|85587.2|85537.2|85583.5|85533.5|35
1635940910000|2021-11-03 12:01:50|85585.2|85535.2|85573.3|85548.3|85585.2|85549|85572.6|85534.7|29
1635940920000|2021-11-03 12:02:00|85573.2|85548.2|85575|85550|85577.2|85552.2|85573.1|85548.1|31
1635940930000|2021-11-03 12:02:10|85576.3|85551.3|85588.3|85538.3|85588.3|85551.3|85571.7|85534.9|46
1635940940000|2021-11-03 12:02:20|85586.8|85536.8|85588.2|85538.2|85590.5|85540.5|85586.3|85536.3|34
1635940950000|2021-11-03 12:02:30|85587.8|85537.8|85585.5|85535.5|85587.8|85537.8|85584|85534|36
1635940960000|2021-11-03 12:02:40|85585.6|85535.6|85580.8|85530.8|85586.6|85536.6|85579.6|85529.6|48
1635940970000|2021-11-03 12:02:50|85580.5|85530.5|85580.1|85530.1|85581.6|85531.6|85579.7|85529.7|26
1635940980000|2021-11-03 12:03:00|85579.5|85529.5|85589.3|85539.3|85591.3|85541.3|85579.5|85529.5|48
1635940990000|2021-11-03 12:03:10|85590|85540|85590.1|85540.1|85591.1|85541.1|85586.9|85536.9|39
1635941000000|2021-11-03 12:03:20|85590.7|85540.7|85585|85535|85591.8|85541.8|85583.4|85533.4|45
1635941010000|2021-11-03 12:03:30|85586.5|85536.5|85585.6|85535.6|85587.6|85537.6|85584.7|85534.7|37
1635941020000|2021-11-03 12:03:40|85585.2|85535.2|85583.6|85533.6|85586.6|85536.6|85582.8|85532.8|32
1635941030000|2021-11-03 12:03:50|85584.2|85534.2|85576.8|85526.8|85584.5|85534.5|85576.4|85526.4|40
1635941040000|2021-11-03 12:04:00|85577.3|85527.3|85582.9|85532.9|85582.9|85532.9|85577.3|85527.3|39
1635941050000|2021-11-03 12:04:10|85583.1|85533.1|85582.4|85532.4|85583.5|85533.5|85580.8|85530.8|30
1635941060000|2021-11-03 12:04:20|85582.3|85532.3|85580.2|85530.2|85584.9|85534.9|85580.2|85530.2|43
1635941070000|2021-11-03 12:04:30|85580.3|85530.3|85578.7|85528.7|85583|85541.2|85564.9|85526.3|46
1635941080000|2021-11-03 12:04:40|85578.3|85528.3|85580.4|85530.4|85582.1|85532.1|85578.3|85528.3|31
1635941090000|2021-11-03 12:04:50|85580.5|85530.5|85579|85529|85582|85532|85578.8|85528.8|37
1635941100000|2021-11-03 12:05:00|85579.9|85529.9|85570.7|85520.7|85579.9|85529.9|85568.9|85518.9|49
1635941110000|2021-11-03 12:05:10|85569.1|85519.1|85570.4|85520.4|85570.4|85520.4|85563.1|85513.1|47
1635941120000|2021-11-03 12:05:20|85569|85519|85562.2|85512.2|85570.8|85520.8|85562.2|85512.2|50
1635941130000|2021-11-03 12:05:30|85562.1|85512.1|85557|85507|85562.3|85520.8|85545.3|85506.7|24
1635941140000|2021-11-03 12:05:40|85557.1|85507.1|85561.8|85511.8|85561.9|85511.9|85557.1|85507.1|29
1635941150000|2021-11-03 12:05:50|85560.5|85510.5|85561.9|85511.9|85561.9|85511.9|85560.5|85510.5|16
1635941160000|2021-11-03 12:06:00|85561.3|85511.3|85558.5|85508.5|85561.3|85519.8|85544.3|85505.1|33
1635941170000|2021-11-03 12:06:10|85557.3|85507.3|85557.5|85507.5|85558.6|85508.6|85556.7|85506.7|18
1635941180000|2021-11-03 12:06:20|85557.6|85507.6|85557.9|85507.9|85557.9|85507.9|85554.7|85504.7|30
1635941190000|2021-11-03 12:06:30|85557.8|85507.8|85558.5|85508.5|85558.6|85508.6|85556.5|85506.5|31
1635941200000|2021-11-03 12:06:40|85558.3|85508.3|85558.5|85508.5|85562.1|85524.8|85548.4|85507.7|42
1635941210000|2021-11-03 12:06:50|85558.7|85508.7|85542.7|85517.7|85558.7|85517.7|85540.5|85503.5|41
1635941220000|2021-11-03 12:07:00|85542.8|85517.8|85555.9|85505.9|85557.4|85518.4|85542.7|85505.1|36
1635941230000|2021-11-03 12:07:10|85556|85506|85540.3|85515.3|85557.3|85515.6|85539.8|85501|40
1635941240000|2021-11-03 12:07:20|85541.1|85516.1|85542.8|85517.8|85554.2|85517.9|85539.3|85503.1|40
1635941250000|2021-11-03 12:07:30|85542.7|85517.7|85546|85521|85547.4|85522.4|85541.5|85516.5|30
1635941260000|2021-11-03 12:07:40|85546.1|85521.1|85560.2|85510.2|85562.4|85526.9|85546|85510.2|42
1635941270000|2021-11-03 12:07:50|85560.5|85510.5|85562.2|85512.2|85562.8|85512.8|85560.5|85510.5|28
1635941280000|2021-11-03 12:08:00|85561.7|85511.7|85561.1|85511.1|85561.9|85511.9|85560|85510|35
1635941290000|2021-11-03 12:08:10|85561.2|85511.2|85558.8|85508.8|85561.3|85511.3|85558.1|85508.1|21
1635941300000|2021-11-03 12:08:20|85558.7|85508.7|85555.5|85505.5|85559.2|85509.2|85554.4|85504.4|40
1635941310000|2021-11-03 12:08:30|85555.6|85505.6|85556.3|85506.3|85557.9|85507.9|85554.9|85504.9|28
1635941320000|2021-11-03 12:08:40|85556.1|85506.1|85552.8|85502.8|85556.7|85506.7|85552.5|85502.5|32
1635941330000|2021-11-03 12:08:50|85553|85503|85552.5|85502.5|85553.3|85503.3|85551.3|85501.3|33
1635941340000|2021-11-03 12:09:00|85552.2|85502.2|85551.1|85501.1|85552.8|85502.8|85550.2|85500.2|31
1635941350000|2021-11-03 12:09:10|85551.3|85501.3|85549.8|85499.8|85552.7|85502.7|85547.7|85497.7|30
1635941360000|2021-11-03 12:09:20|85550|85500|85549.7|85499.7|85552.6|85502.6|85549.7|85499.7|35
1635941370000|2021-11-03 12:09:30|85549.9|85499.9|85548.3|85498.3|85549.9|85499.9|85546.9|85496.9|44
1635941380000|2021-11-03 12:09:40|85548.2|85498.2|85551.7|85501.7|85551.7|85501.7|85545.8|85495.8|34
1635941390000|2021-11-03 12:09:50|85552.3|85502.3|85556.3|85506.3|85557.5|85507.5|85552.3|85502.3|43
1635941400000|2021-11-03 12:10:00|85556.4|85506.4|85558.2|85508.2|85558.8|85508.8|85555.9|85505.9|32
1635941410000|2021-11-03 12:10:10|85562.4|85512.4|85571.7|85521.7|85572.3|85522.3|85562.4|85512.4|52
1635941420000|2021-11-03 12:10:20|85571.6|85521.6|85572.3|85522.3|85572.3|85522.3|85566.5|85516.5|33
1635941430000|2021-11-03 12:10:30|85571.9|85521.9|85574.1|85524.1|85574.1|85524.1|85570.9|85520.9|33
1635941440000|2021-11-03 12:10:40|85574.2|85524.2|85573.9|85523.9|85574.2|85524.2|85572.8|85522.8|15
1635941450000|2021-11-03 12:10:50|85573.7|85523.7|85578.1|85528.1|85578.6|85528.6|85573.7|85523.7|35
1635941460000|2021-11-03 12:11:00|85578.3|85528.3|85578.4|85528.4|85578.4|85528.4|85574.9|85524.9|33
1635941470000|2021-11-03 12:11:10|85578.2|85528.2|85581.8|85531.8|85583.1|85533.1|85577.6|85527.6|41
1635941480000|2021-11-03 12:11:20|85581.7|85531.7|85574.1|85524.1|85581.9|85537.3|85561.2|85524.1|39
1635941490000|2021-11-03 12:11:30|85574.2|85524.2|85577.2|85527.2|85577.6|85527.6|85574.2|85524.2|30
1635941500000|2021-11-03 12:11:40|85577.5|85527.5|85575|85525|85577.5|85527.5|85574|85524|46
1635941510000|2021-11-03 12:11:50|85574.8|85524.8|85574.5|85524.5|85574.8|85524.8|85573.6|85523.6|23
1635941520000|2021-11-03 12:12:00|85574.3|85524.3|85574.2|85524.2|85574.3|85524.3|85573.2|85523.2|24
1635941530000|2021-11-03 12:12:10|85574.3|85524.3|85575.8|85525.8|85576.4|85526.4|85574|85524|32
1635941540000|2021-11-03 12:12:20|85575.9|85525.9|85574.6|85524.6|85575.9|85525.9|85572.3|85522.3|26
1635941550000|2021-11-03 12:12:30|85574.5|85524.5|85577.8|85527.8|85579.9|85529.9|85573|85523|48
1635941560000|2021-11-03 12:12:40|85577.7|85527.7|85575.1|85525.1|85577.8|85527.8|85573.1|85523.1|43
1635941570000|2021-11-03 12:12:50|85574.7|85524.7|85575.9|85525.9|85576.5|85526.5|85574.2|85524.2|35
1635941580000|2021-11-03 12:13:00|85575.8|85525.8|85572.1|85522.1|85575.8|85525.8|85571.7|85521.7|30
1635941590000|2021-11-03 12:13:10|85572.2|85522.2|85571.3|85521.3|85572.9|85522.9|85568.7|85518.7|46
1635941600000|2021-11-03 12:13:20|85571.2|85521.2|85570.4|85520.4|85571.7|85521.7|85570.2|85520.2|37
1635941610000|2021-11-03 12:13:30|85570.5|85520.5|85571.7|85521.7|85572.2|85522.2|85570.5|85520.5|32
1635941620000|2021-11-03 12:13:40|85571.6|85521.6|85581.4|85531.4|85581.9|85531.9|85571.1|85521.1|44
1635941630000|2021-11-03 12:13:50|85581.2|85531.2|85579.6|85529.6|85582.4|85532.4|85579.2|85529.2|38
1635941640000|2021-11-03 12:14:00|85580.1|85530.1|85571.3|85521.3|85581.3|85531.3|85569.5|85519.5|57
1635941650000|2021-11-03 12:14:10|85571.4|85521.4|85571.1|85521.1|85572.4|85522.4|85570.5|85520.5|33
1635941660000|2021-11-03 12:14:20|85570.8|85520.8|85573.5|85523.5|85573.5|85523.5|85570.7|85520.7|27
1635941670000|2021-11-03 12:14:30|85573.2|85523.2|85571.2|85521.2|85573.6|85523.6|85568.8|85518.8|27
1635941680000|2021-11-03 12:14:40|85571.1|85521.1|85548.2|85498.2|85573.6|85523.6|85548.2|85498.2|58
1635941690000|2021-11-03 12:14:50|85547.2|85497.2|85547.2|85497.2|85548.3|85498.3|85545.4|85495.4|48
1635941700000|2021-11-03 12:15:00|85545.8|85495.8|85574.9|85524.9|85592.9|85542.9|85545.4|85495.4|75
1635941710000|2021-11-03 12:15:10|85571.8|85521.8|85573.5|85523.5|85574|85524|85564.4|85514.4|71
1635941720000|2021-11-03 12:15:20|85573.6|85523.6|85583.9|85533.9|85588.1|85538.1|85573.6|85523.6|60
1635941730000|2021-11-03 12:15:30|85583.7|85533.7|85573.9|85523.9|85583.7|85533.7|85571.9|85521.9|52
1635941740000|2021-11-03 12:15:40|85574|85524|85574.8|85524.8|85577.1|85527.1|85571.7|85521.7|57
1635941750000|2021-11-03 12:15:50|85575.9|85525.9|85584.9|85534.9|85584.9|85534.9|85575.9|85525.9|53
1635941760000|2021-11-03 12:16:00|85586.7|85536.7|85589.2|85539.2|85589.6|85539.6|85582.2|85532.2|56
1635941770000|2021-11-03 12:16:10|85589.4|85539.4|85600.5|85550.5|85601.9|85551.9|85588.2|85538.2|47
1635941780000|2021-11-03 12:16:20|85599.7|85549.7|85583|85533|85602.1|85552.1|85582.4|85532.4|57
1635941790000|2021-11-03 12:16:30|85582.9|85532.9|85581.3|85531.3|85583.8|85533.8|85578.9|85528.9|55
1635941800000|2021-11-03 12:16:40|85581.4|85531.4|85580.9|85530.9|85583.4|85533.4|85580.8|85530.8|40
1635941810000|2021-11-03 12:16:50|85580.5|85530.5|85580.8|85530.8|85581.7|85531.7|85578.1|85528.1|62
1635941820000|2021-11-03 12:17:00|85581.6|85531.6|85582.9|85532.9|85586.6|85536.6|85581.5|85531.5|41
1635941830000|2021-11-03 12:17:10|85583.2|85533.2|85588.3|85538.3|85590.3|85540.3|85583.2|85533.2|50
1635941840000|2021-11-03 12:17:20|85587.9|85537.9|85594.4|85544.4|85595|85545|85583.9|85533.9|55
1635941850000|2021-11-03 12:17:30|85594.5|85544.5|85596.3|85546.3|85598.6|85548.6|85591.2|85541.2|48
1635941860000|2021-11-03 12:17:40|85596|85546|85602.6|85552.6|85603.4|85553.4|85594.3|85544.3|58
1635941870000|2021-11-03 12:17:50|85602.4|85552.4|85598.7|85548.7|85603.2|85553.2|85597.3|85547.3|47
1635941880000|2021-11-03 12:18:00|85598.3|85548.3|85619|85569|85619.7|85569.7|85595.4|85545.4|64
1635941890000|2021-11-03 12:18:10|85617.9|85567.9|85623.8|85573.8|85624.7|85574.7|85614.3|85564.3|64
1635941900000|2021-11-03 12:18:20|85624.3|85574.3|85620.6|85570.6|85624.3|85574.3|85615.9|85565.9|57
1635941910000|2021-11-03 12:18:30|85620.2|85570.2|85612.2|85562.2|85620.5|85570.5|85608.1|85558.1|58
1635941920000|2021-11-03 12:18:40|85612.3|85562.3|85611.4|85561.4|85617.6|85567.6|85609.3|85559.3|54
1635941930000|2021-11-03 12:18:50|85611.2|85561.2|85618.6|85568.6|85618.9|85568.9|85609.8|85559.8|40
1635941940000|2021-11-03 12:19:00|85617.8|85567.8|85608.3|85558.3|85618|85574.6|85598|85556.4|59
1635941950000|2021-11-03 12:19:10|85608|85558|85612.2|85562.2|85612.5|85562.5|85608|85558|42
1635941960000|2021-11-03 12:19:20|85613.3|85563.3|85604.1|85554.1|85614.3|85564.3|85602.2|85552.2|64
1635941970000|2021-11-03 12:19:30|85604.2|85554.2|85609|85559|85609.1|85559.1|85598.4|85548.4|62
1635941980000|2021-11-03 12:19:40|85609.1|85559.1|85613.2|85563.2|85615.1|85565.1|85609.1|85559.1|51
1635941990000|2021-11-03 12:19:50|85612.7|85562.7|85611.9|85561.9|85613.1|85563.1|85606.7|85556.7|47
1635942000000|2021-11-03 12:20:00|85611.8|85561.8|85610|85560|85616.3|85566.3|85609.9|85559.9|60
1635942010000|2021-11-03 12:20:10|85610.1|85560.1|85612.6|85562.6|85613.7|85563.7|85609.9|85559.9|52
1635942020000|2021-11-03 12:20:20|85612.2|85562.2|85596.5|85571.5|85613|85572.6|85596.2|85558.4|49
1635942030000|2021-11-03 12:20:30|85596.9|85571.9|85613.1|85563.1|85613.9|85574.4|85596.2|85563|39
1635942040000|2021-11-03 12:20:40|85613.3|85563.3|85619.6|85569.6|85626.2|85576.2|85610.2|85560.2|60
1635942050000|2021-11-03 12:20:50|85619.9|85569.9|85627.7|85577.7|85630.4|85580.4|85619.4|85569.4|55
1635942060000|2021-11-03 12:21:00|85627.8|85577.8|85633.1|85583.1|85634.2|85584.2|85627.8|85577.8|46
1635942070000|2021-11-03 12:21:10|85633.4|85583.4|85631.3|85581.3|85633.4|85583.4|85625.6|85575.6|45
1635942080000|2021-11-03 12:21:20|85631.1|85581.1|85631.9|85581.9|85633.6|85583.6|85626.8|85576.8|46
1635942090000|2021-11-03 12:21:30|85632|85582|85636|85586|85636|85586|85630.3|85580.3|29
1635942100000|2021-11-03 12:21:40|85635.9|85585.9|85635.9|85585.9|85637.8|85587.8|85633.2|85583.2|51
1635942110000|2021-11-03 12:21:50|85636.1|85586.1|85638.5|85588.5|85639|85589|85632.9|85582.9|54
1635942120000|2021-11-03 12:22:00|85638|85588|85652.5|85602.5|85654.1|85613.6|85636.8|85587|74
1635942130000|2021-11-03 12:22:10|85652.9|85602.9|85637.7|85587.7|85652.9|85602.9|85637.1|85587.1|48
1635942140000|2021-11-03 12:22:20|85637.6|85587.6|85625.9|85600.9|85641.6|85600.9|85625.4|85586.6|51
1635942150000|2021-11-03 12:22:30|85624.9|85599.9|85638.9|85588.9|85639|85599.9|85624.9|85586.1|46
1635942160000|2021-11-03 12:22:40|85637|85587|85640.1|85590.1|85640.6|85590.6|85636.9|85586.9|31
1635942170000|2021-11-03 12:22:50|85641.2|85591.2|85632.7|85582.7|85641.5|85591.5|85631.1|85581.1|47
1635942180000|2021-11-03 12:23:00|85632.6|85582.6|85627.3|85577.3|85636.9|85586.9|85626.8|85576.8|48
1635942190000|2021-11-03 12:23:10|85626.9|85576.9|85622.1|85572.1|85627.4|85577.4|85620.7|85570.7|51
1635942200000|2021-11-03 12:23:20|85621.9|85571.9|85620.3|85570.3|85622.8|85572.8|85619.8|85569.8|35
1635942210000|2021-11-03 12:23:30|85620.1|85570.1|85621|85571|85624.4|85574.4|85617|85567|50
1635942220000|2021-11-03 12:23:40|85620.9|85570.9|85617.1|85567.1|85625.5|85575.5|85617|85567|52
1635942230000|2021-11-03 12:23:50|85617.8|85567.8|85616.4|85566.4|85620.4|85570.4|85613.1|85563.1|54
1635942240000|2021-11-03 12:24:00|85616.5|85566.5|85614|85564|85616.8|85566.8|85613|85563|47
1635942250000|2021-11-03 12:24:10|85613.8|85563.8|85613.2|85563.2|85615.4|85565.4|85612.3|85562.3|46
1635942260000|2021-11-03 12:24:20|85612.8|85562.8|85612|85562|85617.5|85579.9|85599.6|85561.4|54
1635942270000|2021-11-03 12:24:30|85612.9|85562.9|85611.2|85561.2|85613.7|85575.7|85600.3|85559.6|40
1635942280000|2021-11-03 12:24:40|85611|85561|85611.6|85561.6|85613.9|85563.9|85610.3|85560.3|28
1635942290000|2021-11-03 12:24:50|85613|85563|85621|85571|85621.5|85571.5|85613|85563|45
1635942300000|2021-11-03 12:25:00|85620.9|85570.9|85621.1|85571.1|85622.3|85572.3|85618.7|85568.7|34
1635942310000|2021-11-03 12:25:10|85621.3|85571.3|85619.2|85569.2|85621.4|85571.4|85618.4|85568.4|29
1635942320000|2021-11-03 12:25:20|85619.1|85569.1|85618.4|85568.4|85623.5|85573.5|85616.2|85566.2|46
1635942330000|2021-11-03 12:25:30|85620.4|85570.4|85618.1|85568.1|85624|85574|85614.8|85564.8|55
1635942340000|2021-11-03 12:25:40|85618|85568|85615.8|85565.8|85619.6|85569.6|85615.6|85565.6|44
1635942350000|2021-11-03 12:25:50|85613.1|85563.1|85617.6|85567.6|85618.6|85580|85605|85561.1|60
1635942360000|2021-11-03 12:26:00|85617.9|85567.9|85616.1|85566.1|85620.1|85570.1|85615.8|85565.8|43
1635942370000|2021-11-03 12:26:10|85616.2|85566.2|85614.8|85564.8|85616.7|85566.7|85614.7|85564.7|25
1635942380000|2021-11-03 12:26:20|85614.9|85564.9|85602.6|85577.6|85616|85578.1|85602.6|85564.9|32
1635942390000|2021-11-03 12:26:30|85602.8|85577.8|85624.2|85574.2|85625.2|85585|85602.2|85569.4|56
1635942400000|2021-11-03 12:26:40|85624.7|85574.7|85621.9|85571.9|85624.8|85574.8|85620.4|85570.4|49
1635942410000|2021-11-03 12:26:50|85622.4|85572.4|85626.4|85576.4|85629.6|85579.6|85622.4|85572.4|45
1635942420000|2021-11-03 12:27:00|85626.6|85576.6|85624.1|85574.1|85626.6|85576.6|85623.8|85573.8|37
1635942430000|2021-11-03 12:27:10|85624.9|85574.9|85628.4|85578.4|85631.6|85581.6|85623.3|85573.3|49
1635942440000|2021-11-03 12:27:20|85628.7|85578.7|85628.1|85578.1|85629|85579|85626.7|85576.7|28
1635942450000|2021-11-03 12:27:30|85626.4|85576.4|85626.7|85576.7|85629.3|85579.3|85624.3|85574.3|38
1635942460000|2021-11-03 12:27:40|85627.1|85577.1|85627.4|85577.4|85629.7|85579.7|85626|85576|38
1635942470000|2021-11-03 12:27:50|85627.7|85577.7|85630.6|85580.6|85631.3|85581.3|85626.5|85576.5|36
1635942480000|2021-11-03 12:28:00|85630.5|85580.5|85642.9|85592.9|85642.9|85592.9|85629.2|85579.2|45
1635942490000|2021-11-03 12:28:10|85641.3|85591.3|85640.9|85590.9|85646.3|85596.3|85638.2|85588.2|49
1635942500000|2021-11-03 12:28:20|85641|85591|85641.6|85591.6|85644.4|85594.4|85640.1|85590.1|48
1635942510000|2021-11-03 12:28:30|85641.8|85591.8|85636.8|85586.8|85641.8|85591.8|85634.4|85584.4|53
1635942520000|2021-11-03 12:28:40|85636.6|85586.6|85634.8|85584.8|85637.5|85587.5|85633.6|85583.6|47
1635942530000|2021-11-03 12:28:50|85635.2|85585.2|85628.9|85578.9|85635.6|85585.6|85628.8|85578.8|46
1635942540000|2021-11-03 12:29:00|85628.7|85578.7|85618.8|85568.8|85628.9|85578.9|85616.8|85566.8|54
1635942550000|2021-11-03 12:29:10|85618.5|85568.5|85617.2|85567.2|85619.1|85569.1|85615.1|85565.1|47
1635942560000|2021-11-03 12:29:20|85617.1|85567.1|85624.4|85574.4|85624.8|85574.8|85616.3|85566.3|51
1635942570000|2021-11-03 12:29:30|85625|85575|85620.2|85570.2|85625|85575|85619.2|85569.2|33
1635942580000|2021-11-03 12:29:40|85619.6|85569.6|85613.8|85563.8|85619.6|85569.6|85613.1|85563.1|41
1635942590000|2021-11-03 12:29:50|85612.7|85562.7|85614.8|85564.8|85615.9|85565.9|85612.7|85562.7|43
1635942600000|2021-11-03 12:30:00|85614.3|85564.3|85596.2|85571.2|85615|85578.1|85596.2|85562.6|67
1635942610000|2021-11-03 12:30:10|85599.2|85574.2|85616.2|85566.2|85620.1|85574.5|85598.5|85561.1|60
1635942620000|2021-11-03 12:30:20|85615.9|85565.9|85620.9|85570.9|85621.6|85571.6|85615.8|85565.8|51
1635942630000|2021-11-03 12:30:30|85621.1|85571.1|85619.8|85569.8|85621.2|85571.2|85618.4|85568.4|38
1635942640000|2021-11-03 12:30:40|85619.9|85569.9|85597.2|85547.2|85624|85574|85596.1|85546.1|52
1635942650000|2021-11-03 12:30:50|85596.9|85546.9|85580.6|85555.6|85599.2|85556.7|85579.1|85543.1|52
1635942660000|2021-11-03 12:31:00|85579.3|85554.3|85591.3|85541.3|85593|85557.7|85579.3|85539.2|58
1635942670000|2021-11-03 12:31:10|85591.4|85541.4|85600.8|85550.8|85601|85561.3|85583.4|85539.5|55
1635942680000|2021-11-03 12:31:20|85600.1|85550.1|85608|85558|85608.6|85558.6|85598.4|85548.4|52
1635942690000|2021-11-03 12:31:30|85608.7|85558.7|85610.6|85560.6|85613.8|85563.8|85605.6|85555.6|49
1635942700000|2021-11-03 12:31:40|85610.7|85560.7|85610.1|85560.1|85613.3|85563.3|85610|85560|49
1635942710000|2021-11-03 12:31:50|85610|85560|85608.8|85558.8|85613.2|85563.2|85605.8|85555.8|52
1635942720000|2021-11-03 12:32:00|85608.7|85558.7|85614.1|85564.1|85616.7|85566.7|85607.4|85557.4|54
1635942730000|2021-11-03 12:32:10|85614.2|85564.2|85618.8|85568.8|85619.2|85569.2|85611.3|85561.3|43
1635942740000|2021-11-03 12:32:20|85620.2|85570.2|85605.4|85555.4|85620.2|85570.2|85602.9|85552.9|53
1635942750000|2021-11-03 12:32:30|85605.9|85555.9|85607.4|85557.4|85613.4|85563.4|85605.8|85555.8|51
1635942760000|2021-11-03 12:32:40|85607.7|85557.7|85608.7|85558.7|85609.6|85559.6|85607.5|85557.5|45
1635942770000|2021-11-03 12:32:50|85608.3|85558.3|85608|85558|85609.1|85559.1|85607.4|85557.4|34
1635942780000|2021-11-03 12:33:00|85608.4|85558.4|85608.4|85558.4|85608.8|85558.8|85603.5|85553.5|45
1635942790000|2021-11-03 12:33:10|85608.2|85558.2|85608.3|85558.3|85609.6|85559.6|85602|85552|53
1635942800000|2021-11-03 12:33:20|85608.1|85558.1|85611.8|85561.8|85612.9|85575.8|85600.3|85557.6|50
1635942810000|2021-11-03 12:33:30|85611.9|85561.9|85611.2|85561.2|85612.8|85562.8|85610.6|85560.6|38
1635942820000|2021-11-03 12:33:40|85611|85561|85613.6|85563.6|85613.6|85563.6|85611|85561|29
1635942830000|2021-11-03 12:33:50|85611.6|85561.6|85602|85552|85611.7|85561.7|85601.1|85551.1|58
1635942840000|2021-11-03 12:34:00|85601.5|85551.5|85603.9|85553.9|85604.7|85554.7|85601.5|85551.5|40
1635942850000|2021-11-03 12:34:10|85604.4|85554.4|85603.8|85553.8|85607.7|85557.7|85600.7|85550.7|54
1635942860000|2021-11-03 12:34:20|85604.1|85554.1|85612.3|85562.3|85613.7|85563.7|85603.6|85553.6|49
1635942870000|2021-11-03 12:34:30|85612.7|85562.7|85607.4|85557.4|85613|85563|85607.2|85557.2|51
1635942880000|2021-11-03 12:34:40|85608|85558|85608.3|85558.3|85609.1|85559.1|85607.3|85557.3|43
1635942890000|2021-11-03 12:34:50|85608.2|85558.2|85607.9|85557.9|85608.3|85558.3|85603.6|85553.6|41
1635942900000|2021-11-03 12:35:00|85608.1|85558.1|85608.2|85558.2|85612.3|85562.3|85607.4|85557.4|44
1635942910000|2021-11-03 12:35:10|85608.4|85558.4|85610.3|85560.3|85611.3|85561.3|85608|85558|47
1635942920000|2021-11-03 12:35:20|85610.1|85560.1|85615.3|85565.3|85617|85567|85610|85560|45
1635942930000|2021-11-03 12:35:30|85615.8|85565.8|85594.4|85569.4|85615.9|85570.9|85594.3|85557.5|46
1635942940000|2021-11-03 12:35:40|85594.9|85569.9|85604.2|85554.2|85604.4|85571|85593|85553.8|45
1635942950000|2021-11-03 12:35:50|85604|85554|85598.9|85548.9|85604.4|85563.4|85586.6|85547.2|51
1635942960000|2021-11-03 12:36:00|85599.1|85549.1|85601.1|85551.1|85604.5|85554.5|85598|85548|48
1635942970000|2021-11-03 12:36:10|85600.7|85550.7|85601.6|85551.6|85606.4|85556.4|85600.7|85550.7|53
1635942980000|2021-11-03 12:36:20|85601.4|85551.4|85600.8|85550.8|85601.9|85551.9|85598|85548|44
1635942990000|2021-11-03 12:36:30|85601.2|85551.2|85601.8|85551.8|85601.8|85551.8|85600.7|85550.7|36
1635943000000|2021-11-03 12:36:40|85601.9|85551.9|85600.5|85550.5|85602.3|85552.3|85598.7|85548.7|32
1635943010000|2021-11-03 12:36:50|85600.4|85550.4|85592.2|85542.2|85600.5|85550.5|85591|85541|36
1635943020000|2021-11-03 12:37:00|85592.4|85542.4|85589.7|85539.7|85592.4|85542.4|85584.6|85534.6|50
1635943030000|2021-11-03 12:37:10|85589.8|85539.8|85589.3|85539.3|85590.4|85540.4|85589|85539|25
1635943040000|2021-11-03 12:37:20|85589.2|85539.2|85578.5|85528.5|85589.2|85539.2|85577.4|85527.4|42
1635943050000|2021-11-03 12:37:30|85579.3|85529.3|85580.9|85530.9|85581.7|85531.7|85578|85528|45
1635943060000|2021-11-03 12:37:40|85581|85531|85580.3|85530.3|85581.3|85531.3|85579.9|85529.9|42
1635943070000|2021-11-03 12:37:50|85580.4|85530.4|85575.1|85525.1|85580.4|85540.7|85564.7|85524.8|40
1635943080000|2021-11-03 12:38:00|85575|85525|85554|85529|85575.3|85529.2|85551.7|85513.5|54
1635943090000|2021-11-03 12:38:10|85553.1|85528.1|85559.3|85509.3|85561.6|85528.1|85548.5|85509|52
1635943100000|2021-11-03 12:38:20|85558.9|85508.9|85546.2|85521.2|85559.8|85522.3|85545.7|85506.8|43
1635943110000|2021-11-03 12:38:30|85546.3|85521.3|85546.2|85521.2|85547|85522|85545.5|85520.5|33
1635943120000|2021-11-03 12:38:40|85545.5|85520.5|85545.6|85520.6|85546|85521|85545.2|85520.2|27
1635943130000|2021-11-03 12:38:50|85545.8|85520.8|85561.9|85511.9|85563.1|85525.6|85545.6|85509.4|36
1635943140000|2021-11-03 12:39:00|85561.5|85511.5|85559.8|85509.8|85561.5|85511.5|85558.7|85508.7|38
1635943150000|2021-11-03 12:39:10|85559.7|85509.7|85561.4|85511.4|85561.6|85511.6|85559.5|85509.5|14
1635943160000|2021-11-03 12:39:20|85561.6|85511.6|85561.3|85511.3|85561.6|85511.6|85558.5|85508.5|32
1635943170000|2021-11-03 12:39:30|85561.5|85511.5|85559.2|85509.2|85561.5|85525.7|85545.6|85507.5|45
1635943180000|2021-11-03 12:39:40|85559.6|85509.6|85558.9|85508.9|85560|85510|85558|85508|33
1635943190000|2021-11-03 12:39:50|85558.7|85508.7|85563|85513|85563|85513|85558.3|85508.3|25
1635943200000|2021-11-03 12:40:00|85561.4|85511.4|85556.7|85531.7|85574.7|85536.5|85553.9|85511.4|69
1635943210000|2021-11-03 12:40:10|85556.5|85531.5|85572.5|85522.5|85574.8|85537.2|85555.7|85520.6|43
1635943220000|2021-11-03 12:40:20|85570.6|85520.6|85569.4|85519.4|85570.6|85520.6|85568.4|85518.4|47
1635943230000|2021-11-03 12:40:30|85569.3|85519.3|85572.9|85522.9|85573.1|85523.1|85569.3|85519.3|33
1635943240000|2021-11-03 12:40:40|85573.1|85523.1|85571.6|85521.6|85576.9|85539.1|85564.1|85520.8|49
1635943250000|2021-11-03 12:40:50|85571|85521|85552.9|85527.9|85572.7|85529.5|85552.2|85517.5|51
1635943260000|2021-11-03 12:41:00|85553.2|85528.2|85572.6|85522.6|85573.9|85529.1|85553.2|85516.9|50
1635943270000|2021-11-03 12:41:10|85573.2|85523.2|85560|85535|85576.9|85535|85559.4|85522.1|52
1635943280000|2021-11-03 12:41:20|85559.8|85534.8|85574.3|85524.3|85574.3|85534.8|85559.8|85519.2|35
1635943290000|2021-11-03 12:41:30|85574.2|85524.2|85571.2|85521.2|85574.7|85524.7|85567.4|85517.4|50
1635943300000|2021-11-03 12:41:40|85571|85521|85566.1|85516.1|85573.2|85523.2|85565|85515|48
1635943310000|2021-11-03 12:41:50|85565.9|85515.9|85566.3|85516.3|85567|85517|85564.7|85514.7|21
1635943320000|2021-11-03 12:42:00|85566|85516|85566.6|85516.6|85568|85518|85566|85516|32
1635943330000|2021-11-03 12:42:10|85566.5|85516.5|85575.9|85525.9|85578|85528|85566.3|85516.3|42
1635943340000|2021-11-03 12:42:20|85575.6|85525.6|85581.1|85531.1|85583.5|85533.5|85574.3|85524.3|44
1635943350000|2021-11-03 12:42:30|85580.8|85530.8|85582|85532|85583|85533|85580.1|85530.1|24
1635943360000|2021-11-03 12:42:40|85581.8|85531.8|85582.8|85532.8|85583.9|85533.9|85581.4|85531.4|42
1635943370000|2021-11-03 12:42:50|85582.7|85532.7|85583.9|85533.9|85583.9|85533.9|85581.7|85531.7|42
1635943380000|2021-11-03 12:43:00|85583.4|85533.4|85584|85534|85587|85537|85582.3|85532.3|47
1635943390000|2021-11-03 12:43:10|85585.9|85535.9|85593.4|85543.4|85594.9|85555.5|85577.4|85533.4|44
1635943400000|2021-11-03 12:43:20|85593.2|85543.2|85587.9|85537.9|85593.4|85553.3|85575.1|85537.9|47
1635943410000|2021-11-03 12:43:30|85588.6|85538.6|85589|85539|85590.6|85540.6|85587.1|85537.1|46
1635943420000|2021-11-03 12:43:40|85588.9|85538.9|85590.2|85540.2|85591.4|85541.4|85588.4|85538.4|35
1635943430000|2021-11-03 12:43:50|85590.8|85540.8|85594.6|85544.6|85594.8|85544.8|85590.8|85540.8|43
1635943440000|2021-11-03 12:44:00|85594.1|85544.1|85593.7|85543.7|85595.2|85545.2|85593.1|85543.1|48
1635943450000|2021-11-03 12:44:10|85593.6|85543.6|85593.6|85543.6|85594.6|85544.6|85592.2|85542.2|20
1635943460000|2021-11-03 12:44:20|85593.8|85543.8|85599.1|85549.1|85599.9|85549.9|85593.8|85543.8|51
1635943470000|2021-11-03 12:44:30|85599.4|85549.4|85595.6|85545.6|85599.8|85549.8|85593.1|85543.1|53
1635943480000|2021-11-03 12:44:40|85595.2|85545.2|85596.9|85546.9|85596.9|85546.9|85594|85544|41
1635943490000|2021-11-03 12:44:50|85597.1|85547.1|85597.3|85547.3|85597.5|85547.5|85595.8|85545.8|24
1635943500000|2021-11-03 12:45:00|85597.7|85547.7|85574.1|85549.1|85598.3|85551.5|85573.5|85536.3|51
1635943510000|2021-11-03 12:45:10|85574.4|85549.4|85585.7|85535.7|85588.2|85549.6|85573.1|85535.6|31
1635943520000|2021-11-03 12:45:20|85585.8|85535.8|85571.9|85546.9|85586.1|85548.7|85566|85528.3|40
1635943530000|2021-11-03 12:45:30|85571.8|85546.8|85579.2|85554.2|85592.9|85554.2|85568.5|85531.5|50
1635943540000|2021-11-03 12:45:40|85578.3|85553.3|85588.9|85538.9|85591.8|85554.2|85577.7|85535.4|50
1635943550000|2021-11-03 12:45:50|85588.7|85538.7|85588.2|85538.2|85588.7|85549.8|85574.8|85533.9|55
1635943560000|2021-11-03 12:46:00|85588.5|85538.5|85604.2|85554.2|85604.2|85562.4|85586.4|85537.8|56
1635943570000|2021-11-03 12:46:10|85604.3|85554.3|85593.5|85543.5|85607.9|85557.9|85593.1|85543.1|66
1635943580000|2021-11-03 12:46:20|85593.3|85543.3|85593.8|85543.8|85596.6|85546.6|85593|85543|38
1635943590000|2021-11-03 12:46:30|85593.9|85543.9|85592.7|85542.7|85594.5|85544.5|85592.7|85542.7|36
1635943600000|2021-11-03 12:46:40|85593|85543|85584.8|85534.8|85593.7|85543.7|85583.9|85533.9|50
1635943610000|2021-11-03 12:46:50|85584.9|85534.9|85586.6|85536.6|85589.3|85539.3|85584.6|85534.6|40
1635943620000|2021-11-03 12:47:00|85586.7|85536.7|85587.5|85537.5|85587.5|85537.5|85585|85535|34
1635943630000|2021-11-03 12:47:10|85587.6|85537.6|85583.9|85533.9|85590.5|85540.5|85571.7|85521.7|49
1635943640000|2021-11-03 12:47:20|85583.8|85533.8|85590.6|85540.6|85590.6|85540.6|85582.4|85532.4|46
1635943650000|2021-11-03 12:47:30|85590.2|85540.2|85585|85535|85590.2|85540.2|85581.6|85531.6|52
1635943660000|2021-11-03 12:47:40|85583.5|85533.5|85585.6|85535.6|85585.7|85535.7|85582.6|85532.6|32
1635943670000|2021-11-03 12:47:50|85585.5|85535.5|85587.5|85537.5|85591|85541|85584.6|85534.6|39
1635943680000|2021-11-03 12:48:00|85587.8|85537.8|85590|85540|85590.4|85540.4|85586.9|85536.9|41
1635943690000|2021-11-03 12:48:10|85589.6|85539.6|85597|85547|85597.2|85547.2|85588.4|85538.4|50
1635943700000|2021-11-03 12:48:20|85597.1|85547.1|85594|85544|85597.4|85547.4|85592.5|85542.5|36
1635943710000|2021-11-03 12:48:30|85593.7|85543.7|85596.8|85546.8|85600.9|85550.9|85593.1|85543.1|46
1635943720000|2021-11-03 12:48:40|85596.7|85546.7|85591.8|85541.8|85596.9|85546.9|85591.8|85541.8|37
1635943730000|2021-11-03 12:48:50|85592.4|85542.4|85579.9|85554.9|85592.6|85554.9|85577.7|85542|36
1635943740000|2021-11-03 12:49:00|85580.2|85555.2|85596.4|85546.4|85597.4|85556.5|85579.3|85545.3|43
1635943750000|2021-11-03 12:49:10|85596.3|85546.3|85597.7|85547.7|85598.1|85548.1|85594.8|85544.8|44
1635943760000|2021-11-03 12:49:20|85597.8|85547.8|85600.4|85550.4|85601.2|85551.2|85596.2|85546.2|41
1635943770000|2021-11-03 12:49:30|85600.3|85550.3|85598.2|85548.2|85600.3|85550.3|85597.6|85547.6|40
1635943780000|2021-11-03 12:49:40|85598.1|85548.1|85594.9|85544.9|85598.1|85548.1|85594.1|85544.1|40
1635943790000|2021-11-03 12:49:50|85595.8|85545.8|85595|85545|85596.6|85546.6|85595|85545|33
1635943800000|2021-11-03 12:50:00|85595.2|85545.2|85596.5|85546.5|85596.6|85546.6|85595|85545|29
1635943810000|2021-11-03 12:50:10|85596.7|85546.7|85599.4|85549.4|85600.4|85550.4|85596.4|85546.4|42
1635943820000|2021-11-03 12:50:20|85599.5|85549.5|85603.8|85553.8|85604.7|85554.7|85596.2|85546.2|51
1635943830000|2021-11-03 12:50:30|85603.7|85553.7|85598.7|85548.7|85603.7|85553.7|85592.3|85542.3|46
1635943840000|2021-11-03 12:50:40|85598.8|85548.8|85601.9|85551.9|85604.1|85566.8|85591.8|85548|53
1635943850000|2021-11-03 12:50:50|85601.1|85551.1|85604.7|85554.7|85608.2|85558.2|85600.8|85550.8|53
1635943860000|2021-11-03 12:51:00|85604.8|85554.8|85602.2|85552.2|85604.8|85554.8|85600.8|85550.8|37
1635943870000|2021-11-03 12:51:10|85602.5|85552.5|85602.2|85552.2|85602.5|85552.5|85601|85551|34
1635943880000|2021-11-03 12:51:20|85602.6|85552.6|85599.9|85549.9|85604.2|85554.2|85598.9|85548.9|40
1635943890000|2021-11-03 12:51:30|85599.2|85549.2|85595.5|85545.5|85600.5|85550.5|85593.5|85543.5|50
1635943900000|2021-11-03 12:51:40|85596.6|85546.6|85591|85541|85598.3|85548.3|85590.8|85540.8|53
1635943910000|2021-11-03 12:51:50|85590.2|85540.2|85588|85538|85591.4|85541.4|85585.1|85535.1|42
1635943920000|2021-11-03 12:52:00|85588.3|85538.3|85589.8|85539.8|85592.1|85542.1|85588.2|85538.2|46
1635943930000|2021-11-03 12:52:10|85591.4|85541.4|85591.6|85541.6|85593.7|85543.7|85589.6|85539.6|39
1635943940000|2021-11-03 12:52:20|85591.8|85541.8|85586.1|85536.1|85592.6|85542.6|85586.1|85536.1|37
1635943950000|2021-11-03 12:52:30|85587.4|85537.4|85588.9|85538.9|85591.4|85541.4|85587.2|85537.2|41
1635943960000|2021-11-03 12:52:40|85589.4|85539.4|85592.4|85542.4|85594.3|85544.3|85585.9|85535.9|41
1635943970000|2021-11-03 12:52:50|85592.5|85542.5|85592.1|85542.1|85592.6|85542.6|85590.4|85540.4|43
1635943980000|2021-11-03 12:53:00|85592.2|85542.2|85597.9|85547.9|85599.4|85560.4|85584.5|85541.6|34
1635943990000|2021-11-03 12:53:10|85596.2|85546.2|85596.5|85546.5|85596.5|85546.5|85592.9|85542.9|40
1635944000000|2021-11-03 12:53:20|85596.6|85546.6|85599.4|85549.4|85599.6|85561.1|85585.4|85546|44
1635944010000|2021-11-03 12:53:30|85599.1|85549.1|85595.1|85545.1|85599.5|85549.5|85595.1|85545.1|21
1635944020000|2021-11-03 12:53:40|85595.3|85545.3|85594|85544|85595.8|85545.8|85594|85544|29
1635944030000|2021-11-03 12:53:50|85592.6|85542.6|85589.8|85539.8|85592.8|85542.8|85588.6|85538.6|45
1635944040000|2021-11-03 12:54:00|85590|85540|85587.1|85537.1|85590.8|85540.8|85584.7|85534.7|36
1635944050000|2021-11-03 12:54:10|85586|85536|85584.6|85534.6|85586|85536|85583|85533|35
1635944060000|2021-11-03 12:54:20|85584.1|85534.1|85584.7|85534.7|85586.4|85536.4|85583.9|85533.9|37
1635944070000|2021-11-03 12:54:30|85584.8|85534.8|85570|85545|85585.9|85546.4|85570|85533.5|49
1635944080000|2021-11-03 12:54:40|85569.6|85544.6|85580.4|85530.4|85582|85544.8|85567.5|85528.5|45
1635944090000|2021-11-03 12:54:50|85581.6|85531.6|85583.8|85533.8|85583.9|85533.9|85580.2|85530.2|34
1635944100000|2021-11-03 12:55:00|85583.2|85533.2|85582.3|85532.3|85583.2|85533.2|85579.6|85529.6|44
1635944110000|2021-11-03 12:55:10|85582.2|85532.2|85569.4|85544.4|85584.1|85546.6|85568.9|85530.4|49
1635944120000|2021-11-03 12:55:20|85568.4|85543.4|85582.1|85532.1|85584.9|85544|85567|85525.7|52
1635944130000|2021-11-03 12:55:30|85581.8|85531.8|85581.6|85531.6|85586.1|85536.1|85580.7|85530.7|47
1635944140000|2021-11-03 12:55:40|85581.4|85531.4|85580.8|85530.8|85582.7|85532.7|85579.9|85529.9|36
1635944150000|2021-11-03 12:55:50|85580.4|85530.4|85581.7|85531.7|85582.8|85532.8|85580|85530|42
1635944160000|2021-11-03 12:56:00|85581.4|85531.4|85576.9|85526.9|85581.4|85531.4|85576.3|85526.3|36
1635944170000|2021-11-03 12:56:10|85577.3|85527.3|85584|85534|85587.6|85537.6|85576.3|85526.3|59
1635944180000|2021-11-03 12:56:20|85583.3|85533.3|85575.2|85525.2|85583.9|85533.9|85574.6|85524.6|51
1635944190000|2021-11-03 12:56:30|85575.1|85525.1|85573.8|85523.8|85575.1|85537|85560|85519.5|59
1635944200000|2021-11-03 12:56:40|85574|85524|85574.5|85524.5|85575|85525|85572.1|85522.1|46
1635944210000|2021-11-03 12:56:50|85574.4|85524.4|85575|85525|85579.1|85529.1|85572.4|85522.4|49
1635944220000|2021-11-03 12:57:00|85574.9|85524.9|85561.8|85511.8|85574.9|85524.9|85560.9|85510.9|53
1635944230000|2021-11-03 12:57:10|85561.7|85511.7|85564.4|85514.4|85565|85515|85557.6|85507.6|54
1635944240000|2021-11-03 12:57:20|85564.3|85514.3|85554|85504|85564.8|85514.8|85553.4|85503.4|49
1635944250000|2021-11-03 12:57:30|85554.2|85504.2|85561.6|85511.6|85563.6|85513.6|85552.9|85502.9|44
1635944260000|2021-11-03 12:57:40|85560.4|85510.4|85554.4|85504.4|85560.4|85510.4|85552.9|85502.9|42
1635944270000|2021-11-03 12:57:50|85554.1|85504.1|85555.9|85505.9|85556.3|85506.3|85552.3|85502.3|49
1635944280000|2021-11-03 12:58:00|85555.7|85505.7|85558.5|85508.5|85559.7|85509.7|85555.5|85505.5|41
1635944290000|2021-11-03 12:58:10|85557.6|85507.6|85569.3|85519.3|85572|85522|85557.3|85507.3|53
1635944300000|2021-11-03 12:58:20|85567.7|85517.7|85558.9|85508.9|85571|85521|85554.1|85504.1|56
1635944310000|2021-11-03 12:58:30|85556.5|85506.5|85559.5|85509.5|85563.1|85513.1|85548.9|85498.9|57
1635944320000|2021-11-03 12:58:40|85559.3|85509.3|85554.9|85504.9|85559.8|85509.8|85554.7|85504.7|49
1635944330000|2021-11-03 12:58:50|85554.8|85504.8|85559|85509|85559.3|85509.3|85547|85497|45
1635944340000|2021-11-03 12:59:00|85559.3|85509.3|85554|85504|85559.3|85509.3|85553.7|85503.7|51
1635944350000|2021-11-03 12:59:10|85553.5|85503.5|85559.5|85509.5|85563.3|85513.3|85549.2|85499.2|51
1635944360000|2021-11-03 12:59:20|85558.8|85508.8|85554.5|85504.5|85558.8|85508.8|85553.1|85503.1|60
1635944370000|2021-11-03 12:59:30|85553.3|85503.3|85557.2|85507.2|85565.3|85515.3|85552.2|85502.2|56
1635944380000|2021-11-03 12:59:40|85556.5|85506.5|85564.2|85514.2|85564.2|85514.2|85551.4|85501.4|59
1635944390000|2021-11-03 12:59:50|85564|85514|85560.6|85510.6|85564.1|85514.1|85559.6|85509.6|62
1635944400000|2021-11-03 13:00:00|85561.2|85511.2|85560.3|85510.3|85570.3|85520.3|85560|85510|67
1635944410000|2021-11-03 13:00:10|85560.5|85510.5|85566.9|85516.9|85568.6|85518.6|85558.9|85508.9|51
1635944420000|2021-11-03 13:00:20|85567.5|85517.5|85576.1|85526.1|85577.3|85527.3|85567.5|85517.5|45
1635944430000|2021-11-03 13:00:30|85576.6|85526.6|85571.6|85521.6|85577.4|85527.4|85568.6|85518.6|60
1635944440000|2021-11-03 13:00:40|85571.7|85521.7|85573|85523|85573.7|85523.7|85571.6|85521.6|37
1635944450000|2021-11-03 13:00:50|85572.8|85522.8|85575.3|85525.3|85575.3|85525.3|85572.5|85522.5|33
1635944460000|2021-11-03 13:01:00|85575.4|85525.4|85576.7|85526.7|85578.2|85528.2|85567.2|85517.2|47
1635944470000|2021-11-03 13:01:10|85577.5|85527.5|85575.1|85525.1|85578.3|85528.3|85575.1|85525.1|45
1635944480000|2021-11-03 13:01:20|85575.9|85525.9|85579.7|85529.7|85580.1|85530.1|85574.8|85524.8|35
1635944490000|2021-11-03 13:01:30|85579.8|85529.8|85568.6|85518.6|85579.8|85529.8|85568.5|85518.5|57
1635944500000|2021-11-03 13:01:40|85568.8|85518.8|85565.9|85515.9|85568.8|85518.8|85564.6|85514.6|45
1635944510000|2021-11-03 13:01:50|85566.1|85516.1|85563.3|85513.3|85567.4|85517.4|85563.3|85513.3|38
1635944520000|2021-11-03 13:02:00|85563.4|85513.4|85571.7|85521.7|85573.4|85523.4|85560.5|85510.5|46
1635944530000|2021-11-03 13:02:10|85571|85521|85569.1|85519.1|85572.7|85522.7|85569.1|85519.1|39
1635944540000|2021-11-03 13:02:20|85568.9|85518.9|85570.1|85520.1|85570.6|85520.6|85568.7|85518.7|36
1635944550000|2021-11-03 13:02:30|85570.4|85520.4|85570.5|85520.5|85571.9|85521.9|85569.2|85519.2|37
1635944560000|2021-11-03 13:02:40|85570.2|85520.2|85562.3|85512.3|85570.3|85520.3|85560.3|85510.3|46
1635944570000|2021-11-03 13:02:50|85562.6|85512.6|85563.2|85513.2|85564.5|85514.5|85562.2|85512.2|38
1635944580000|2021-11-03 13:03:00|85562.7|85512.7|85563.8|85513.8|85564.6|85514.6|85562.7|85512.7|47
1635944590000|2021-11-03 13:03:10|85563.6|85513.6|85566|85516|85568.5|85518.5|85563.4|85513.4|44
1635944600000|2021-11-03 13:03:20|85565.6|85515.6|85565.7|85515.7|85567.6|85517.6|85565.6|85515.6|28
1635944610000|2021-11-03 13:03:30|85565.8|85515.8|85565.8|85515.8|85566.3|85516.3|85564.9|85514.9|27
1635944620000|2021-11-03 13:03:40|85565.6|85515.6|85566.9|85516.9|85566.9|85516.9|85563.8|85513.8|37
1635944630000|2021-11-03 13:03:50|85567.5|85517.5|85567.3|85517.3|85568.9|85518.9|85566.5|85516.5|40
1635944640000|2021-11-03 13:04:00|85567.2|85517.2|85570.2|85520.2|85577.8|85527.8|85566.6|85516.6|55
1635944650000|2021-11-03 13:04:10|85570.1|85520.1|85575.4|85525.4|85577.9|85527.9|85569|85519|54
1635944660000|2021-11-03 13:04:20|85575.6|85525.6|85575.7|85525.7|85576.7|85526.7|85573.7|85523.7|39
1635944670000|2021-11-03 13:04:30|85575.2|85525.2|85575.3|85525.3|85578.3|85528.3|85574.2|85524.2|38
1635944680000|2021-11-03 13:04:40|85575.1|85525.1|85575|85525|85575.5|85525.5|85574.7|85524.7|22
1635944690000|2021-11-03 13:04:50|85575.2|85525.2|85577.7|85527.7|85578.4|85528.4|85575.2|85525.2|35
1635944700000|2021-11-03 13:05:00|85577|85527|85577.3|85527.3|85578.2|85528.2|85576.5|85526.5|27
1635944710000|2021-11-03 13:05:10|85577.4|85527.4|85579|85529|85579.6|85529.6|85577.3|85527.3|33
1635944720000|2021-11-03 13:05:20|85578.9|85528.9|85566.2|85516.2|85579.2|85529.2|85566.1|85516.1|34
1635944730000|2021-11-03 13:05:30|85566.1|85516.1|85568.9|85518.9|85570|85531.6|85556.2|85514.9|42
1635944740000|2021-11-03 13:05:40|85569.6|85519.6|85568|85518|85569.9|85519.9|85567.8|85517.8|31
1635944750000|2021-11-03 13:05:50|85568.1|85518.1|85568.2|85518.2|85569.3|85519.3|85567.9|85517.9|24
1635944760000|2021-11-03 13:06:00|85568.5|85518.5|85568.8|85518.8|85569.9|85519.9|85568.1|85518.1|49
1635944770000|2021-11-03 13:06:10|85568.7|85518.7|85568.4|85518.4|85568.7|85518.7|85567.7|85517.7|23
1635944780000|2021-11-03 13:06:20|85568.5|85518.5|85571.7|85521.7|85574.1|85524.1|85568.5|85518.5|38
1635944790000|2021-11-03 13:06:30|85571.8|85521.8|85571.8|85521.8|85574.9|85524.9|85571.4|85521.4|42
1635944800000|2021-11-03 13:06:40|85571.9|85521.9|85571.1|85521.1|85571.9|85521.9|85568.3|85518.3|37
1635944810000|2021-11-03 13:06:50|85571.2|85521.2|85570.5|85520.5|85571.8|85521.8|85568.7|85518.7|36
1635944820000|2021-11-03 13:07:00|85570.6|85520.6|85572.8|85522.8|85573|85523|85569.8|85519.8|40
1635944830000|2021-11-03 13:07:10|85572.9|85522.9|85569.1|85519.1|85574.6|85524.6|85568.5|85518.5|44
1635944840000|2021-11-03 13:07:20|85569|85519|85565.8|85515.8|85569.5|85519.5|85565.1|85515.1|40
1635944850000|2021-11-03 13:07:30|85566|85516|85566.7|85516.7|85567.6|85517.6|85564.7|85514.7|30
1635944860000|2021-11-03 13:07:40|85566.8|85516.8|85564.9|85514.9|85568.3|85518.3|85564.9|85514.9|32
1635944870000|2021-11-03 13:07:50|85565.4|85515.4|85566.2|85516.2|85566.2|85528.7|85552.3|85514.5|35
1635944880000|2021-11-03 13:08:00|85566.5|85516.5|85564.3|85514.3|85566.8|85516.8|85564.3|85514.3|25
1635944890000|2021-11-03 13:08:10|85564.6|85514.6|85564.9|85514.9|85566.4|85516.4|85563.9|85513.9|28
1635944900000|2021-11-03 13:08:20|85566.7|85516.7|85568.2|85518.2|85569.2|85519.2|85566.7|85516.7|33
1635944910000|2021-11-03 13:08:30|85567.8|85517.8|85575.1|85525.1|85576.3|85526.3|85567.8|85517.8|45
1635944920000|2021-11-03 13:08:40|85574.6|85524.6|85575.2|85525.2|85576.3|85526.3|85573|85523|44
1635944930000|2021-11-03 13:08:50|85575|85525|85579.4|85529.4|85579.6|85529.6|85575|85525|33
1635944940000|2021-11-03 13:09:00|85579.1|85529.1|85579.1|85529.1|85580.8|85530.8|85577.5|85527.5|54
1635944950000|2021-11-03 13:09:10|85578.7|85528.7|85571.3|85521.3|85579.2|85529.2|85571|85521|37
1635944960000|2021-11-03 13:09:20|85572.2|85522.2|85569.9|85519.9|85574|85524|85569.7|85519.7|41
1635944970000|2021-11-03 13:09:30|85570|85520|85568.8|85518.8|85570.8|85520.8|85568.1|85518.1|24
1635944980000|2021-11-03 13:09:40|85568.7|85518.7|85567.6|85517.6|85569.4|85519.4|85567.5|85517.5|38
1635944990000|2021-11-03 13:09:50|85567.5|85517.5|85575.4|85525.4|85577.9|85537.8|85562.4|85517.5|44
1635945000000|2021-11-03 13:10:00|85574.8|85524.8|85578|85528|85578.2|85528.2|85574.8|85524.8|46
1635945010000|2021-11-03 13:10:10|85578.2|85528.2|85578.9|85528.9|85579.6|85529.6|85577.5|85527.5|45
1635945020000|2021-11-03 13:10:20|85579.4|85529.4|85578.7|85528.7|85580.2|85530.2|85577.8|85527.8|38
1635945030000|2021-11-03 13:10:30|85578.6|85528.6|85565.3|85540.3|85580.4|85540.9|85563.4|85527.8|37
1635945040000|2021-11-03 13:10:40|85564.8|85539.8|85564.2|85539.2|85568.3|85543.3|85563.8|85538.8|47
1635945050000|2021-11-03 13:10:50|85564.4|85539.4|85576.9|85526.9|85578.4|85539.4|85561.8|85524.7|48
1635945060000|2021-11-03 13:11:00|85576.2|85526.2|85583.5|85533.5|85583.5|85533.5|85575.1|85525.1|48
1635945070000|2021-11-03 13:11:10|85583.1|85533.1|85596.9|85546.9|85596.9|85546.9|85583.1|85533.1|43
1635945080000|2021-11-03 13:11:20|85596.1|85546.1|85591.3|85541.3|85597.2|85547.2|85588.5|85538.5|46
1635945090000|2021-11-03 13:11:30|85591.7|85541.7|85592.1|85542.1|85596.3|85546.3|85591.4|85541.4|49
1635945100000|2021-11-03 13:11:40|85592|85542|85596.8|85546.8|85597.4|85547.4|85591.9|85541.9|34
1635945110000|2021-11-03 13:11:50|85596.6|85546.6|85596.6|85546.6|85600.6|85550.6|85596.6|85546.6|42
1635945120000|2021-11-03 13:12:00|85596.2|85546.2|85603.3|85553.3|85604|85554|85595.2|85545.2|56
1635945130000|2021-11-03 13:12:10|85603.4|85553.4|85603.7|85553.7|85604.1|85554.1|85602.5|85552.5|37
1635945140000|2021-11-03 13:12:20|85603.2|85553.2|85603.5|85553.5|85604|85554|85602.7|85552.7|29
1635945150000|2021-11-03 13:12:30|85604.8|85554.8|85605.2|85555.2|85607.1|85557.1|85604.8|85554.8|34
1635945160000|2021-11-03 13:12:40|85605.1|85555.1|85605.9|85555.9|85606.1|85556.1|85601.4|85551.4|37
1635945170000|2021-11-03 13:12:50|85605.5|85555.5|85606.4|85556.4|85606.7|85556.7|85605.4|85555.4|24
1635945180000|2021-11-03 13:13:00|85606.5|85556.5|85616.8|85566.8|85619.8|85569.8|85606.4|85556.4|62
1635945190000|2021-11-03 13:13:10|85616.9|85566.9|85623.1|85573.1|85628.4|85578.4|85614.8|85564.8|62
1635945200000|2021-11-03 13:13:20|85627.3|85577.3|85637.6|85587.6|85640.1|85590.1|85627.1|85577.1|63
1635945210000|2021-11-03 13:13:30|85636.7|85586.7|85638.3|85588.3|85638.5|85600.2|85625|85580.7|63
1635945220000|2021-11-03 13:13:40|85637.2|85587.2|85629.7|85579.7|85641.1|85591.1|85629.7|85579.7|48
1635945230000|2021-11-03 13:13:50|85629|85579|85629.8|85579.8|85632|85582|85627.7|85577.7|60
1635945240000|2021-11-03 13:14:00|85629.5|85579.5|85644.9|85594.9|85646.3|85596.3|85625.5|85575.5|61
1635945250000|2021-11-03 13:14:10|85644.8|85594.8|85640.8|85590.8|85644.9|85594.9|85640.8|85590.8|48
1635945260000|2021-11-03 13:14:20|85640.9|85590.9|85626|85601|85640.9|85601.1|85623.7|85586.3|49
1635945270000|2021-11-03 13:14:30|85625.4|85600.4|85620|85570|85639.3|85600.4|85619.4|85569.4|45
1635945280000|2021-11-03 13:14:40|85620.9|85570.9|85630.1|85580.1|85631.4|85581.4|85618.2|85568.2|49
1635945290000|2021-11-03 13:14:50|85630.4|85580.4|85634.3|85584.3|85638|85599.1|85623.5|85580.4|52
1635945300000|2021-11-03 13:15:00|85634|85584|85630.4|85605.4|85643.3|85605.4|85630.3|85584|49
1635945310000|2021-11-03 13:15:10|85630.6|85605.6|85652.7|85602.7|85652.7|85606|85630.4|85593.1|46
1635945320000|2021-11-03 13:15:20|85652.6|85602.6|85652.9|85602.9|85653.3|85603.3|85652.2|85602.2|31
1635945330000|2021-11-03 13:15:30|85653.1|85603.1|85654|85604|85655|85605|85653.1|85603.1|38
1635945340000|2021-11-03 13:15:40|85654.3|85604.3|85662.4|85612.4|85669.8|85619.8|85654.3|85604.3|58
1635945350000|2021-11-03 13:15:50|85662.7|85612.7|85658.4|85608.4|85663.3|85613.3|85657|85607|52
1635945360000|2021-11-03 13:16:00|85655.4|85605.4|85659.6|85609.6|85662.2|85622.1|85645|85604|53
1635945370000|2021-11-03 13:16:10|85659.2|85609.2|85664.5|85614.5|85664.5|85614.5|85654.2|85604.2|52
1635945380000|2021-11-03 13:16:20|85664.3|85614.3|85661.7|85611.7|85664.7|85614.7|85661.7|85611.7|51
1635945390000|2021-11-03 13:16:30|85662.1|85612.1|85651.1|85601.1|85662.1|85612.1|85650.6|85600.6|46
1635945400000|2021-11-03 13:16:40|85650.6|85600.6|85657|85607|85657.4|85607.4|85650.6|85600.6|50
1635945410000|2021-11-03 13:16:50|85656.7|85606.7|85657.1|85607.1|85660.3|85610.3|85656.7|85606.7|55
1635945420000|2021-11-03 13:17:00|85657|85607|85660.7|85610.7|85660.7|85622.1|85647.1|85603.7|58
1635945430000|2021-11-03 13:17:10|85660.9|85610.9|85656.7|85606.7|85660.9|85610.9|85655.1|85605.1|50
1635945440000|2021-11-03 13:17:20|85657.1|85607.1|85656.3|85606.3|85657.5|85607.5|85655.6|85605.6|47
1635945450000|2021-11-03 13:17:30|85656.4|85606.4|85656.9|85606.9|85657|85607|85655.1|85605.1|29
1635945460000|2021-11-03 13:17:40|85657|85607|85657.7|85607.7|85660.2|85622.7|85646.6|85606.9|46
1635945470000|2021-11-03 13:17:50|85659.4|85609.4|85676|85626|85676.3|85628.6|85653|85609.4|56
1635945480000|2021-11-03 13:18:00|85679.3|85629.3|85681.2|85631.2|85683.9|85646.1|85665.7|85623.5|62
1635945490000|2021-11-03 13:18:10|85681.1|85631.1|85684.6|85634.6|85685.6|85635.6|85680.2|85630.2|46
1635945500000|2021-11-03 13:18:20|85684.3|85634.3|85681.1|85631.1|85685.3|85635.3|85677.6|85627.6|39
1635945510000|2021-11-03 13:18:30|85681.7|85631.7|85678.4|85628.4|85683.7|85633.7|85678.4|85628.4|40
1635945520000|2021-11-03 13:18:40|85678.7|85628.7|85678.3|85628.3|85680.3|85630.3|85677.4|85627.4|47
1635945530000|2021-11-03 13:18:50|85678.6|85628.6|85690.1|85640.1|85690.2|85640.2|85678.6|85628.6|48
1635945540000|2021-11-03 13:19:00|85689.2|85639.2|85689.1|85639.1|85694.8|85649.7|85673.6|85636.5|61
1635945550000|2021-11-03 13:19:10|85688.9|85638.9|85690.7|85640.7|85690.7|85640.7|85688.8|85638.8|38
1635945560000|2021-11-03 13:19:20|85690.1|85640.1|85689.1|85639.1|85690.2|85652.5|85676.5|85637.8|40
1635945570000|2021-11-03 13:19:30|85689.3|85639.3|85689|85639|85692.5|85642.5|85687.6|85637.6|44
1635945580000|2021-11-03 13:19:40|85687.9|85637.9|85685.8|85635.8|85687.9|85637.9|85684.1|85634.1|34
1635945590000|2021-11-03 13:19:50|85685.9|85635.9|85687.1|85637.1|85687.4|85637.4|85684.8|85634.8|35
1635945600000|2021-11-03 13:20:00|85687.2|85637.2|85692.2|85642.2|85693.9|85643.9|85686.9|85636.9|38
1635945610000|2021-11-03 13:20:10|85692.1|85642.1|85694.8|85644.8|85695.1|85645.1|85692.1|85642.1|38
1635945620000|2021-11-03 13:20:20|85694.5|85644.5|85695.7|85645.7|85699.7|85662.1|85685.5|85644.5|40
1635945630000|2021-11-03 13:20:30|85695.5|85645.5|85699|85649|85699.1|85649.1|85695.5|85645.5|42
1635945640000|2021-11-03 13:20:40|85698.9|85648.9|85700.5|85650.5|85701.8|85651.8|85698.4|85648.4|45
1635945650000|2021-11-03 13:20:50|85700.4|85650.4|85700.3|85650.3|85701.4|85651.4|85696.1|85646.1|45
1635945660000|2021-11-03 13:21:00|85700.1|85650.1|85702.2|85652.2|85702.8|85652.8|85699.9|85649.9|51
1635945670000|2021-11-03 13:21:10|85701.8|85651.8|85704.1|85654.1|85704.3|85654.3|85701.6|85651.6|47
1635945680000|2021-11-03 13:21:20|85704|85654|85705.9|85655.9|85707.5|85657.5|85703.8|85653.8|49
1635945690000|2021-11-03 13:21:30|85705.8|85655.8|85698.3|85648.3|85705.9|85655.9|85697.7|85647.7|39
1635945700000|2021-11-03 13:21:40|85685.4|85660.4|85700.7|85650.7|85703.7|85666.1|85684.8|85650.1|45
1635945710000|2021-11-03 13:21:50|85700.6|85650.6|85711|85661|85711|85673.1|85698.1|85649.7|48
1635945720000|2021-11-03 13:22:00|85711.2|85661.2|85689.6|85639.6|85712.2|85668.2|85686.7|85636.7|56
1635945730000|2021-11-03 13:22:10|85689.9|85639.9|85689.2|85639.2|85691.9|85641.9|85688.8|85638.8|44
1635945740000|2021-11-03 13:22:20|85689|85639|85697.5|85647.5|85699.1|85649.1|85689|85639|41
1635945750000|2021-11-03 13:22:30|85698.5|85648.5|85694.6|85644.6|85699.6|85649.6|85694|85644|49
1635945760000|2021-11-03 13:22:40|85695|85645|85694.2|85644.2|85695.3|85645.3|85692.3|85642.3|31
1635945770000|2021-11-03 13:22:50|85694|85644|85682.3|85657.3|85694.1|85657.3|85682|85642.4|23
1635945780000|2021-11-03 13:23:00|85682|85657|85686.4|85661.4|85686.4|85661.4|85681.2|85656.2|54
1635945790000|2021-11-03 13:23:10|85686.3|85661.3|85706.5|85656.5|85706.6|85664|85685.8|85651.3|38
1635945800000|2021-11-03 13:23:20|85706.8|85656.8|85707.2|85657.2|85707.3|85657.3|85706.1|85656.1|29
1635945810000|2021-11-03 13:23:30|85706.9|85656.9|85706.7|85656.7|85707.4|85657.4|85704.1|85654.1|34
1635945820000|2021-11-03 13:23:40|85706.8|85656.8|85702.4|85652.4|85707.3|85657.3|85701.8|85651.8|37
1635945830000|2021-11-03 13:23:50|85702.6|85652.6|85690.7|85665.7|85703.3|85665.7|85688.7|85650.9|44
1635945840000|2021-11-03 13:24:00|85703.3|85653.3|85703.3|85653.3|85705.2|85655.2|85701.8|85651.8|44
1635945850000|2021-11-03 13:24:10|85702.8|85652.8|85704.1|85654.1|85708.2|85658.2|85701.8|85651.8|46
1635945860000|2021-11-03 13:24:20|85703.9|85653.9|85702.7|85652.7|85706.8|85666.4|85688.9|85651.4|51
1635945870000|2021-11-03 13:24:30|85702.8|85652.8|85704.7|85654.7|85704.8|85654.8|85702.8|85652.8|35
1635945880000|2021-11-03 13:24:40|85704.8|85654.8|85705.1|85655.1|85705.8|85655.8|85704.7|85654.7|35
1635945890000|2021-11-03 13:24:50|85705|85655|85702.7|85652.7|85713.9|85663.9|85700.7|85650.7|52
1635945900000|2021-11-03 13:25:00|85702.9|85652.9|85716.6|85666.6|85716.6|85666.6|85702.1|85652.1|54
1635945910000|2021-11-03 13:25:10|85716.1|85666.1|85718.1|85668.1|85721|85671|85715.4|85665.4|52
1635945920000|2021-11-03 13:25:20|85718.5|85668.5|85722|85672|85723.5|85673.5|85718.5|85668.5|44
1635945930000|2021-11-03 13:25:30|85722.3|85672.3|85718.8|85668.8|85722.9|85672.9|85716|85666|46
1635945940000|2021-11-03 13:25:40|85718.6|85668.6|85711.7|85661.7|85718.6|85668.6|85711.3|85661.3|41
1635945950000|2021-11-03 13:25:50|85711|85661|85713.9|85663.9|85713.9|85663.9|85711|85661|36
1635945960000|2021-11-03 13:26:00|85714.6|85664.6|85719.1|85669.1|85720.7|85670.7|85713.9|85663.9|51
1635945970000|2021-11-03 13:26:10|85718.8|85668.8|85714.3|85664.3|85720.9|85670.9|85712|85662|42
1635945980000|2021-11-03 13:26:20|85714.6|85664.6|85712.5|85662.5|85715.7|85665.7|85711.4|85661.4|38
1635945990000|2021-11-03 13:26:30|85713.1|85663.1|85707.1|85657.1|85713.9|85663.9|85705.8|85655.8|44
1635946000000|2021-11-03 13:26:40|85707.2|85657.2|85710.3|85660.3|85710.5|85660.5|85706.9|85656.9|32
1635946010000|2021-11-03 13:26:50|85709.7|85659.7|85714.6|85664.6|85716.5|85666.5|85708.7|85658.7|45
1635946020000|2021-11-03 13:27:00|85714.9|85664.9|85711.4|85661.4|85715.5|85665.5|85710.4|85660.4|30
1635946030000|2021-11-03 13:27:10|85711.2|85661.2|85712.8|85662.8|85717.5|85667.5|85711.2|85661.2|52
1635946040000|2021-11-03 13:27:20|85713.3|85663.3|85720.4|85670.4|85721|85671|85712.9|85662.9|50
1635946050000|2021-11-03 13:27:30|85720.2|85670.2|85722.3|85672.3|85723.4|85673.4|85720|85670|31
1635946060000|2021-11-03 13:27:40|85723|85673|85725.9|85675.9|85726.3|85676.3|85722.4|85672.4|37
1635946070000|2021-11-03 13:27:50|85725.5|85675.5|85723|85673|85726.3|85676.3|85720|85670|44
1635946080000|2021-11-03 13:28:00|85723.5|85673.5|85718|85668|85723.5|85673.5|85716.8|85666.8|33
1635946090000|2021-11-03 13:28:10|85720|85670|85713.3|85663.3|85720.5|85670.5|85712.1|85662.1|51
1635946100000|2021-11-03 13:28:20|85713.5|85663.5|85711.9|85661.9|85715.3|85665.3|85710.9|85660.9|46
1635946110000|2021-11-03 13:28:30|85712.3|85662.3|85713.1|85663.1|85713.2|85663.2|85711.5|85661.5|34
1635946120000|2021-11-03 13:28:40|85712.7|85662.7|85715.3|85665.3|85717.9|85667.9|85712.7|85662.7|46
1635946130000|2021-11-03 13:28:50|85715.4|85665.4|85714.2|85664.2|85718.1|85668.1|85714.2|85664.2|34
1635946140000|2021-11-03 13:29:00|85714.1|85664.1|85713.7|85663.7|85716.1|85666.1|85711.5|85661.5|56
1635946150000|2021-11-03 13:29:10|85712.7|85662.7|85714|85664|85716.5|85666.5|85712.3|85662.3|49
1635946160000|2021-11-03 13:29:20|85713.9|85663.9|85712.8|85662.8|85716.4|85674.7|85698.1|85659.2|56
1635946170000|2021-11-03 13:29:30|85712.3|85662.3|85713.9|85663.9|85713.9|85663.9|85711.1|85661.1|36
1635946180000|2021-11-03 13:29:40|85713.1|85663.1|85720.9|85670.9|85723.2|85673.2|85713.1|85663.1|43
1635946190000|2021-11-03 13:29:50|85721.8|85671.8|85720.8|85670.8|85724.5|85685.3|85710.3|85669.4|52
1635946200000|2021-11-03 13:30:00|85720.7|85670.7|85714.1|85664.1|85720.7|85670.7|85713.3|85663.3|57
1635946210000|2021-11-03 13:30:10|85714|85664|85720.3|85670.3|85721.3|85671.3|85712.4|85662.4|50
1635946220000|2021-11-03 13:30:20|85721.5|85671.5|85711.8|85661.8|85724.6|85674.6|85708.4|85658.4|52
1635946230000|2021-11-03 13:30:30|85711|85661|85706.5|85656.5|85711|85661|85705.6|85655.6|56
1635946240000|2021-11-03 13:30:40|85706.1|85656.1|85701.7|85651.7|85708.7|85658.7|85701.7|85651.7|58
1635946250000|2021-11-03 13:30:50|85702.5|85652.5|85712.7|85662.7|85713|85663|85702.4|85652.4|54
1635946260000|2021-11-03 13:31:00|85713|85663|85709.8|85659.8|85715.6|85665.6|85708.9|85658.9|65
1635946270000|2021-11-03 13:31:10|85710.7|85660.7|85713|85663|85716.1|85666.1|85709.4|85659.4|55
1635946280000|2021-11-03 13:31:20|85712.7|85662.7|85726.8|85676.8|85727.7|85677.7|85711.5|85661.5|63
1635946290000|2021-11-03 13:31:30|85728.1|85678.1|85718.5|85668.5|85728.9|85678.9|85717.7|85667.7|62
1635946300000|2021-11-03 13:31:40|85718|85668|85707.7|85657.7|85718|85668|85706.2|85656.2|53
1635946310000|2021-11-03 13:31:50|85707.2|85657.2|85711.9|85661.9|85711.9|85661.9|85706.8|85656.8|46
1635946320000|2021-11-03 13:32:00|85712.3|85662.3|85717.2|85667.2|85717.2|85667.2|85710.3|85660.3|56
1635946330000|2021-11-03 13:32:10|85716.3|85666.3|85716.5|85666.5|85717.1|85667.1|85713.3|85663.3|49
1635946340000|2021-11-03 13:32:20|85716.4|85666.4|85714.8|85664.8|85717.1|85667.1|85713.6|85663.6|28
1635946350000|2021-11-03 13:32:30|85714.9|85664.9|85716.4|85666.4|85716.7|85666.7|85714.9|85664.9|28
1635946360000|2021-11-03 13:32:40|85716.1|85666.1|85718.3|85668.3|85720.6|85670.6|85716.1|85666.1|45
1635946370000|2021-11-03 13:32:50|85718.2|85668.2|85716.8|85666.8|85718.2|85668.2|85714.4|85664.4|34
1635946380000|2021-11-03 13:33:00|85717|85667|85714.7|85664.7|85719.2|85669.2|85714.7|85664.7|40
1635946390000|2021-11-03 13:33:10|85715.1|85665.1|85711.6|85661.6|85715.1|85665.1|85709.9|85659.9|49
1635946400000|2021-11-03 13:33:20|85712.4|85662.4|85716.8|85666.8|85719.2|85669.2|85711.3|85661.3|47
1635946410000|2021-11-03 13:33:30|85717.2|85667.2|85734.3|85684.3|85735.4|85685.4|85715.5|85665.5|61
1635946420000|2021-11-03 13:33:40|85734|85684|85720.4|85670.4|85734.8|85684.8|85717.8|85667.8|58
1635946430000|2021-11-03 13:33:50|85720.5|85670.5|85722.8|85672.8|85727.7|85677.7|85720.3|85670.3|56
1635946440000|2021-11-03 13:34:00|85722.4|85672.4|85719|85669|85723.9|85673.9|85717.6|85667.6|45
1635946450000|2021-11-03 13:34:10|85718.9|85668.9|85714.1|85664.1|85719|85669|85713.5|85663.5|49
1635946460000|2021-11-03 13:34:20|85713.8|85663.8|85713|85663|85713.8|85663.8|85712.3|85662.3|28
1635946470000|2021-11-03 13:34:30|85712.7|85662.7|85709.4|85659.4|85712.8|85662.8|85708.7|85658.7|47
1635946480000|2021-11-03 13:34:40|85708.9|85658.9|85708.1|85658.1|85709.9|85659.9|85708.1|85658.1|30
1635946490000|2021-11-03 13:34:50|85708.6|85658.6|85710.3|85660.3|85711.1|85661.1|85707.5|85657.5|21
1635946500000|2021-11-03 13:35:00|85710|85660|85705.4|85655.4|85710.1|85673.2|85695.1|85655.1|50
1635946510000|2021-11-03 13:35:10|85705.5|85655.5|85700.4|85650.4|85705.9|85655.9|85700.4|85650.4|51
1635946520000|2021-11-03 13:35:20|85701.7|85651.7|85692.1|85642.1|85701.8|85651.8|85689.5|85639.5|40
1635946530000|2021-11-03 13:35:30|85692.8|85642.8|85699.8|85649.8|85701.4|85651.4|85692.8|85642.8|53
1635946540000|2021-11-03 13:35:40|85699.1|85649.1|85704.8|85654.8|85706.9|85656.9|85697.8|85647.8|43
1635946550000|2021-11-03 13:35:50|85704|85654|85707.3|85657.3|85708.6|85658.6|85702.7|85652.7|56
1635946560000|2021-11-03 13:36:00|85707.8|85657.8|85711.3|85661.3|85711.3|85661.3|85707.8|85657.8|55
1635946570000|2021-11-03 13:36:10|85711.1|85661.1|85708.4|85658.4|85712.3|85662.3|85708.2|85658.2|40
1635946580000|2021-11-03 13:36:20|85708.3|85658.3|85706.4|85656.4|85709.7|85659.7|85704.3|85654.3|49
1635946590000|2021-11-03 13:36:30|85706.7|85656.7|85705.1|85655.1|85709.4|85659.4|85704|85654|42
1635946600000|2021-11-03 13:36:40|85705|85655|85701.6|85651.6|85705.3|85655.3|85701.2|85651.2|40
1635946610000|2021-11-03 13:36:50|85701.8|85651.8|85715|85665|85715.6|85665.6|85701.8|85651.8|61
1635946620000|2021-11-03 13:37:00|85714.9|85664.9|85715.8|85665.8|85716|85666|85712.4|85662.4|51
1635946630000|2021-11-03 13:37:10|85716|85666|85705.2|85655.2|85718.7|85668.7|85702.8|85652.8|49
1635946640000|2021-11-03 13:37:20|85705.5|85655.5|85717.6|85667.6|85717.7|85667.7|85704.6|85654.6|53
1635946650000|2021-11-03 13:37:30|85717.5|85667.5|85723.4|85673.4|85725.5|85675.5|85717.5|85667.5|61
1635946660000|2021-11-03 13:37:40|85724.3|85674.3|85726.4|85676.4|85726.5|85676.5|85722.6|85672.6|40
1635946670000|2021-11-03 13:37:50|85726.8|85676.8|85728.5|85678.5|85731.6|85681.6|85726.8|85676.8|51
1635946680000|2021-11-03 13:38:00|85728.3|85678.3|85728|85678|85729.9|85679.9|85728|85678|46
1635946690000|2021-11-03 13:38:10|85728.1|85678.1|85729.2|85679.2|85729.7|85679.7|85728.1|85678.1|27
1635946700000|2021-11-03 13:38:20|85729.5|85679.5|85726.7|85676.7|85730.1|85680.1|85725.7|85675.7|39
1635946710000|2021-11-03 13:38:30|85726.9|85676.9|85731.1|85681.1|85736.5|85686.5|85726.9|85676.9|64
1635946720000|2021-11-03 13:38:40|85731.7|85681.7|85732.5|85682.5|85733.3|85683.3|85731.2|85681.2|39
1635946730000|2021-11-03 13:38:50|85732.4|85682.4|85728.3|85678.3|85732.5|85682.5|85725.6|85675.6|57
1635946740000|2021-11-03 13:39:00|85728.5|85678.5|85727.7|85677.7|85729.7|85679.7|85726|85676|53
1635946750000|2021-11-03 13:39:10|85727.2|85677.2|85726.5|85676.5|85728.2|85678.2|85725.4|85675.4|42
1635946760000|2021-11-03 13:39:20|85726.6|85676.6|85723.6|85673.6|85726.7|85676.7|85723.1|85673.1|34
1635946770000|2021-11-03 13:39:30|85723.7|85673.7|85721.4|85671.4|85726.6|85676.6|85719.4|85669.4|42
1635946780000|2021-11-03 13:39:40|85720.8|85670.8|85718.2|85668.2|85723.2|85673.2|85717.5|85667.5|53
1635946790000|2021-11-03 13:39:50|85717.9|85667.9|85717.7|85667.7|85718.4|85668.4|85714.3|85664.3|52
1635946800000|2021-11-03 13:40:00|85717.5|85667.5|85719.7|85669.7|85719.7|85669.7|85717|85667|43
1635946810000|2021-11-03 13:40:10|85719.9|85669.9|85716.9|85666.9|85720.1|85670.1|85715|85665|43
1635946820000|2021-11-03 13:40:20|85716.8|85666.8|85710.6|85660.6|85716.8|85666.8|85707.8|85657.8|52
1635946830000|2021-11-03 13:40:30|85711.3|85661.3|85712|85662|85712|85662|85710.3|85660.3|41
1635946840000|2021-11-03 13:40:40|85712.2|85662.2|85721.5|85671.5|85721.5|85671.5|85712.2|85662.2|47
1635946850000|2021-11-03 13:40:50|85721.3|85671.3|85719.6|85669.6|85722.5|85672.5|85716.9|85666.9|39
1635946860000|2021-11-03 13:41:00|85719.8|85669.8|85715.8|85665.8|85720.2|85670.2|85715.4|85665.4|42
1635946870000|2021-11-03 13:41:10|85715.5|85665.5|85705|85655|85715.7|85665.7|85704.7|85654.7|47
1635946880000|2021-11-03 13:41:20|85704.9|85654.9|85704.5|85654.5|85705.8|85655.8|85703.5|85653.5|44
1635946890000|2021-11-03 13:41:30|85704.6|85654.6|85705.2|85655.2|85705.2|85655.2|85700.8|85650.8|36
1635946900000|2021-11-03 13:41:40|85704.9|85654.9|85704.7|85654.7|85708.4|85658.4|85704.3|85654.3|48
1635946910000|2021-11-03 13:41:50|85705|85655|85703.1|85653.1|85706.7|85656.7|85701.2|85651.2|32
1635946920000|2021-11-03 13:42:00|85703|85653|85702.1|85652.1|85704.3|85654.3|85701.5|85651.5|45
1635946930000|2021-11-03 13:42:10|85701.9|85651.9|85701.8|85651.8|85704.4|85654.4|85698.2|85648.2|49
1635946940000|2021-11-03 13:42:20|85701.5|85651.5|85697.3|85647.3|85701.5|85651.5|85695.8|85645.8|48
1635946950000|2021-11-03 13:42:30|85697|85647|85690.5|85640.5|85697.6|85647.6|85690.1|85640.1|45
1635946960000|2021-11-03 13:42:40|85690.6|85640.6|85696.3|85646.3|85696.9|85646.9|85690.6|85640.6|38
1635946970000|2021-11-03 13:42:50|85697.6|85647.6|85696.2|85646.2|85702.2|85652.2|85696.1|85646.1|49
1635946980000|2021-11-03 13:43:00|85695.5|85645.5|85695.5|85645.5|85695.7|85645.7|85694.9|85644.9|20
1635946990000|2021-11-03 13:43:10|85695.2|85645.2|85692.6|85642.6|85695.4|85645.4|85691.9|85641.9|37
1635947000000|2021-11-03 13:43:20|85692.5|85642.5|85673.7|85623.7|85692.5|85642.5|85672.9|85622.9|51
1635947010000|2021-11-03 13:43:30|85673.8|85623.8|85674.7|85624.7|85675.8|85625.8|85672.6|85622.6|33
1635947020000|2021-11-03 13:43:40|85675|85625|85670.7|85620.7|85675.2|85625.2|85670.4|85620.4|42
1635947030000|2021-11-03 13:43:50|85670.8|85620.8|85670.9|85620.9|85671.6|85621.6|85670.5|85620.5|40
1635947040000|2021-11-03 13:44:00|85670.6|85620.6|85672.6|85622.6|85675.2|85625.2|85670.5|85620.5|47
1635947050000|2021-11-03 13:44:10|85672.7|85622.7|85674.2|85624.2|85677.5|85627.5|85672.3|85622.3|52
1635947060000|2021-11-03 13:44:20|85674|85624|85686.3|85636.3|85688.4|85638.4|85673.7|85623.7|46
1635947070000|2021-11-03 13:44:30|85686.1|85636.1|85687|85637|85687.2|85637.2|85684.7|85634.7|35
1635947080000|2021-11-03 13:44:40|85686.6|85636.6|85688.1|85638.1|85689.6|85639.6|85685.3|85635.3|47
1635947090000|2021-11-03 13:44:50|85685.8|85635.8|85682.5|85632.5|85687.2|85637.2|85682.5|85632.5|56
1635947100000|2021-11-03 13:45:00|85683.2|85633.2|85683.6|85633.6|85684.6|85634.6|85680.1|85630.1|54
1635947110000|2021-11-03 13:45:10|85683.7|85633.7|85685.6|85635.6|85686.7|85636.7|85683.1|85633.1|50
1635947120000|2021-11-03 13:45:20|85685.2|85635.2|85686.8|85636.8|85688.8|85638.8|85683.6|85633.6|44
1635947130000|2021-11-03 13:45:30|85687.1|85637.1|85688.3|85638.3|85690|85640|85687.1|85637.1|40
1635947140000|2021-11-03 13:45:40|85688.1|85638.1|85689.7|85639.7|85689.8|85639.8|85686.9|85636.9|33
1635947150000|2021-11-03 13:45:50|85689.8|85639.8|85691.4|85641.4|85691.5|85641.5|85689.5|85639.5|28
1635947160000|2021-11-03 13:46:00|85691.5|85641.5|85692|85642|85692.2|85642.2|85690.1|85640.1|37
1635947170000|2021-11-03 13:46:10|85691.9|85641.9|85692|85642|85694.1|85644.1|85691.6|85641.6|44
1635947180000|2021-11-03 13:46:20|85692.3|85642.3|85706.6|85656.6|85708|85658|85692.3|85642.3|44
1635947190000|2021-11-03 13:46:30|85706.9|85656.9|85702.3|85652.3|85711.5|85661.5|85701.3|85651.3|59
1635947200000|2021-11-03 13:46:40|85701.9|85651.9|85704|85654|85706.3|85656.3|85701.9|85651.9|46
1635947210000|2021-11-03 13:46:50|85703.9|85653.9|85705.9|85655.9|85706.3|85656.3|85700.9|85650.9|44
1635947220000|2021-11-03 13:47:00|85705.6|85655.6|85699.6|85649.6|85705.6|85655.6|85697.1|85647.1|42
1635947230000|2021-11-03 13:47:10|85699.3|85649.3|85703.2|85653.2|85704.5|85666.8|85691.2|85649.1|51
1635947240000|2021-11-03 13:47:20|85703.1|85653.1|85706.4|85656.4|85706.8|85656.8|85702.4|85652.4|48
1635947250000|2021-11-03 13:47:30|85706.6|85656.6|85704.7|85654.7|85706.8|85656.8|85704.1|85654.1|35
1635947260000|2021-11-03 13:47:40|85704.6|85654.6|85705.3|85655.3|85706.9|85656.9|85704.5|85654.5|33
1635947270000|2021-11-03 13:47:50|85705.5|85655.5|85706.8|85656.8|85710.6|85660.6|85705.5|85655.5|29
1635947280000|2021-11-03 13:48:00|85707|85657|85709.3|85659.3|85710.2|85660.2|85706.4|85656.4|45
1635947290000|2021-11-03 13:48:10|85708.9|85658.9|85711.3|85661.3|85714.4|85664.4|85708.6|85658.6|42
1635947300000|2021-11-03 13:48:20|85712.3|85662.3|85707.3|85657.3|85712.3|85662.3|85707.3|85657.3|47
1635947310000|2021-11-03 13:48:30|85707.1|85657.1|85704.6|85654.6|85707.8|85657.8|85703.8|85653.8|42
1635947320000|2021-11-03 13:48:40|85704.4|85654.4|85706.8|85656.8|85708.3|85658.3|85704.4|85654.4|42
1635947330000|2021-11-03 13:48:50|85706.5|85656.5|85708|85658|85708.3|85658.3|85706|85656|32
1635947340000|2021-11-03 13:49:00|85707.7|85657.7|85708|85658|85709.7|85659.7|85707.7|85657.7|31
1635947350000|2021-11-03 13:49:10|85707.9|85657.9|85704.3|85654.3|85708.8|85658.8|85703.8|85653.8|40
1635947360000|2021-11-03 13:49:20|85704|85654|85701.9|85651.9|85704.6|85664.9|85689.1|85650.1|43
1635947370000|2021-11-03 13:49:30|85702.4|85652.4|85692.8|85667.8|85705|85668.6|85692.8|85651.8|48
1635947380000|2021-11-03 13:49:40|85691.9|85666.9|85693.2|85668.2|85694.3|85669.3|85691.9|85666.9|41
1635947390000|2021-11-03 13:49:50|85693.3|85668.3|85692.7|85667.7|85694|85669|85692.2|85667.2|41
1635947400000|2021-11-03 13:50:00|85705.5|85655.5|85708.1|85658.1|85715.5|85665.5|85705.5|85655.5|58
1635947410000|2021-11-03 13:50:10|85708|85658|85692.1|85667.1|85708|85670.1|85691|85658|40
1635947420000|2021-11-03 13:50:20|85692.2|85667.2|85704.3|85654.3|85708.3|85671.7|85691.2|85653.4|55
1635947430000|2021-11-03 13:50:30|85704.5|85654.5|85690.6|85665.6|85705|85665.6|85689.9|85653|41
1635947440000|2021-11-03 13:50:40|85692.1|85667.1|85695.2|85670.2|85695.2|85670.2|85690.7|85665.7|42
1635947450000|2021-11-03 13:50:50|85695|85670|85697.6|85672.6|85698.8|85673.8|85692.8|85667.8|57
1635947460000|2021-11-03 13:51:00|85697.2|85672.2|85711.2|85661.2|85712.1|85672.2|85696.9|85658.5|60
1635947470000|2021-11-03 13:51:10|85711.7|85661.7|85699.1|85674.1|85713.8|85675.4|85698.8|85660.8|36
1635947480000|2021-11-03 13:51:20|85698.5|85673.5|85722.4|85672.4|85723.5|85683.2|85698.5|85665.8|49
1635947490000|2021-11-03 13:51:30|85721.7|85671.7|85716.1|85666.1|85721.7|85671.7|85713.8|85663.8|52
1635947500000|2021-11-03 13:51:40|85715.1|85665.1|85703.7|85678.7|85720.3|85681.1|85702.9|85664|57
1635947510000|2021-11-03 13:51:50|85705.1|85680.1|85714.6|85664.6|85718.1|85680.9|85702.7|85663.9|53
1635947520000|2021-11-03 13:52:00|85715.3|85665.3|85724.6|85674.6|85724.8|85684.2|85707.7|85665.3|54
1635947530000|2021-11-03 13:52:10|85724.8|85674.8|85711.6|85686.6|85724.8|85687.5|85709.3|85673.7|51
1635947540000|2021-11-03 13:52:20|85711.8|85686.8|85723.1|85673.1|85723.1|85686.9|85707.5|85671.5|43
1635947550000|2021-11-03 13:52:30|85722.9|85672.9|85721.6|85671.6|85723.8|85673.8|85720.2|85670.2|36
1635947560000|2021-11-03 13:52:40|85722.1|85672.1|85728.6|85678.6|85728.6|85678.6|85722.1|85672.1|52
1635947570000|2021-11-03 13:52:50|85728.9|85678.9|85737.6|85687.6|85740.5|85702.6|85712.1|85674.4|58
1635947580000|2021-11-03 13:53:00|85737.8|85687.8|85730.9|85705.9|85744.5|85706.3|85726.3|85687.1|54
1635947590000|2021-11-03 13:53:10|85730.7|85705.7|85738|85688|85742.7|85705.7|85729.1|85687|47
1635947600000|2021-11-03 13:53:20|85739|85689|85746.2|85696.2|85746.2|85696.2|85736.8|85686.8|60
1635947610000|2021-11-03 13:53:30|85746.4|85696.4|85735|85685|85746.7|85696.7|85734.6|85684.6|58
1635947620000|2021-11-03 13:53:40|85735.4|85685.4|85721.2|85671.2|85736|85693|85705.2|85669.1|55
1635947630000|2021-11-03 13:53:50|85720.6|85670.6|85720.5|85670.5|85721|85671|85719.5|85669.5|33
1635947640000|2021-11-03 13:54:00|85720.4|85670.4|85720.8|85670.8|85721.5|85671.5|85719.3|85669.3|32
1635947650000|2021-11-03 13:54:10|85720.1|85670.1|85718.6|85668.6|85720.2|85670.2|85718.4|85668.4|23
1635947660000|2021-11-03 13:54:20|85718.5|85668.5|85707.3|85682.3|85720.4|85683.6|85705.8|85668.3|44
1635947670000|2021-11-03 13:54:30|85706.4|85681.4|85708.3|85683.3|85709|85684|85706.1|85681.1|38
1635947680000|2021-11-03 13:54:40|85707|85682|85707.9|85682.9|85708.6|85683.6|85706.5|85681.5|36
1635947690000|2021-11-03 13:54:50|85707.3|85682.3|85722|85672|85723.1|85683|85707|85670.9|36
1635947700000|2021-11-03 13:55:00|85723|85673|85723.3|85673.3|85726.3|85676.3|85722.5|85672.5|51
1635947710000|2021-11-03 13:55:10|85723.5|85673.5|85722|85672|85726.2|85676.2|85721.8|85671.8|40
1635947720000|2021-11-03 13:55:20|85722.8|85672.8|85719.1|85669.1|85722.8|85672.8|85718.9|85668.9|56
1635947730000|2021-11-03 13:55:30|85718.5|85668.5|85720|85670|85722.3|85679.1|85701.7|85665.9|56
1635947740000|2021-11-03 13:55:40|85720.4|85670.4|85724.8|85674.8|85725.2|85675.2|85720.4|85670.4|56
1635947750000|2021-11-03 13:55:50|85724.9|85674.9|85727.5|85677.5|85727.5|85677.5|85724|85674|47
1635947760000|2021-11-03 13:56:00|85729.8|85679.8|85729.1|85679.1|85731.5|85681.5|85729.1|85679.1|42
1635947770000|2021-11-03 13:56:10|85728.6|85678.6|85729.6|85679.6|85731.2|85681.2|85727.6|85677.6|38
1635947780000|2021-11-03 13:56:20|85728.6|85678.6|85735|85685|85735.1|85685.1|85728.6|85678.6|44
1635947790000|2021-11-03 13:56:30|85734.3|85684.3|85733.9|85683.9|85736.7|85686.7|85733.3|85683.3|46
1635947800000|2021-11-03 13:56:40|85734.1|85684.1|85735.3|85685.3|85736.3|85686.3|85733.3|85683.3|39
1635947810000|2021-11-03 13:56:50|85735.5|85685.5|85719.5|85694.5|85735.5|85695.1|85719.5|85681.7|43
1635947820000|2021-11-03 13:57:00|85719.4|85694.4|85732.6|85682.6|85733.4|85697.2|85719.4|85680.3|47
1635947830000|2021-11-03 13:57:10|85733.4|85683.4|85731.9|85681.9|85733.4|85683.4|85730.5|85680.5|48
1635947840000|2021-11-03 13:57:20|85732.4|85682.4|85734.6|85684.6|85734.6|85684.6|85732.1|85682.1|36
1635947850000|2021-11-03 13:57:30|85734.9|85684.9|85736|85686|85737.2|85687.2|85733.4|85683.4|47
1635947860000|2021-11-03 13:57:40|85735|85685|85740.5|85690.5|85742.8|85692.8|85735|85685|48
1635947870000|2021-11-03 13:57:50|85739.1|85689.1|85738.4|85688.4|85739.4|85689.4|85737.4|85687.4|38
1635947880000|2021-11-03 13:58:00|85738.2|85688.2|85738.2|85688.2|85738.8|85688.8|85737.4|85687.4|27
1635947890000|2021-11-03 13:58:10|85738|85688|85739.3|85689.3|85740.6|85690.6|85738|85688|33
1635947900000|2021-11-03 13:58:20|85739.4|85689.4|85729.4|85704.4|85742.8|85705|85729.4|85688.1|50
1635947910000|2021-11-03 13:58:30|85729.7|85704.7|85733.2|85683.2|85736.7|85704.7|85720.7|85681.1|51
1635947920000|2021-11-03 13:58:40|85730.8|85680.8|85730.8|85680.8|85733.6|85683.6|85730.4|85680.4|48
1635947930000|2021-11-03 13:58:50|85730.9|85680.9|85731.2|85681.2|85731.6|85681.6|85729.4|85679.4|35
1635947940000|2021-11-03 13:59:00|85731.4|85681.4|85741|85691|85741.3|85691.3|85731.3|85681.3|50
1635947950000|2021-11-03 13:59:10|85741.4|85691.4|85740.6|85690.6|85741.4|85691.4|85736.7|85686.7|45
1635947960000|2021-11-03 13:59:20|85740.7|85690.7|85740.2|85690.2|85742.7|85692.7|85738.7|85688.7|60
1635947970000|2021-11-03 13:59:30|85739.5|85689.5|85740.9|85690.9|85742.6|85692.6|85738.2|85688.2|57
1635947980000|2021-11-03 13:59:40|85741|85691|85725.4|85675.4|85743.7|85693.7|85724.8|85674.8|53
1635947990000|2021-11-03 13:59:50|85726.2|85676.2|85729.2|85679.2|85730.2|85680.2|85723.7|85673.7|58
1635948000000|2021-11-03 14:00:00|85729.9|85679.9|85766.9|85716.9|85773.3|85723.3|85729.9|85679.9|71
1635948010000|2021-11-03 14:00:10|85768.7|85718.7|85770.1|85720.1|85775.8|85725.8|85755.8|85705.8|75
1635948020000|2021-11-03 14:00:20|85770.5|85720.5|85767.1|85717.1|85783.1|85733.1|85767.1|85717.1|67
1635948030000|2021-11-03 14:00:30|85767.8|85717.8|85782.5|85732.5|85782.5|85732.5|85767.8|85717.8|71
1635948040000|2021-11-03 14:00:40|85781.4|85731.4|85772.7|85722.7|85781.4|85731.4|85770.7|85720.7|73
1635948050000|2021-11-03 14:00:50|85774.3|85724.3|85760.4|85710.4|85777|85727|85756.8|85706.8|67
1635948060000|2021-11-03 14:01:00|85760.5|85710.5|85731.6|85681.6|85761.3|85711.3|85731.3|85681.3|67
1635948070000|2021-11-03 14:01:10|85732.1|85682.1|85732|85682|85732.1|85682.1|85726.3|85676.3|66
1635948080000|2021-11-03 14:01:20|85732.3|85682.3|85765.4|85715.4|85768.8|85718.8|85732.3|85682.3|65
1635948090000|2021-11-03 14:01:30|85765.5|85715.5|85767.7|85717.7|85776.7|85726.7|85762.4|85712.4|68
1635948100000|2021-11-03 14:01:40|85766.5|85716.5|85764.2|85714.2|85770.2|85720.2|85763.3|85713.3|59
1635948110000|2021-11-03 14:01:50|85764.3|85714.3|85765.9|85715.9|85767.2|85717.2|85761.3|85711.3|64
1635948120000|2021-11-03 14:02:00|85766.3|85716.3|85756.9|85706.9|85766.8|85716.8|85756.9|85706.9|64
1635948130000|2021-11-03 14:02:10|85757.6|85707.6|85777.5|85727.5|85778.1|85728.1|85757.6|85707.6|67
1635948140000|2021-11-03 14:02:20|85777.4|85727.4|85769.3|85719.3|85781.6|85731.6|85768.9|85718.9|58
1635948150000|2021-11-03 14:02:30|85768.5|85718.5|85764.3|85714.3|85768.5|85718.5|85759.7|85709.7|73
1635948160000|2021-11-03 14:02:40|85764.5|85714.5|85762.7|85712.7|85766.2|85716.2|85760.2|85710.2|69
1635948170000|2021-11-03 14:02:50|85762.3|85712.3|85762.9|85712.9|85765.4|85715.4|85759.8|85709.8|61
1635948180000|2021-11-03 14:03:00|85762.6|85712.6|85768.7|85718.7|85774.2|85724.2|85762.4|85712.4|65
1635948190000|2021-11-03 14:03:10|85765.9|85715.9|85755.5|85705.5|85765.9|85715.9|85755.5|85705.5|67
1635948200000|2021-11-03 14:03:20|85751.9|85701.9|85738.9|85688.9|85751.9|85701.9|85725.7|85675.7|72
1635948210000|2021-11-03 14:03:30|85737.7|85687.7|85736.9|85686.9|85741.1|85691.1|85735|85685|66
1635948220000|2021-11-03 14:03:40|85736.8|85686.8|85738.2|85688.2|85739.8|85689.8|85729.3|85679.3|61
1635948230000|2021-11-03 14:03:50|85738.6|85688.6|85741.6|85691.6|85744.8|85694.8|85738.6|85688.6|43
1635948240000|2021-11-03 14:04:00|85741.3|85691.3|85752.2|85702.2|85753.2|85703.2|85741.2|85691.2|60
1635948250000|2021-11-03 14:04:10|85751.9|85701.9|85767.1|85717.1|85769.4|85719.4|85749.4|85699.4|63
1635948260000|2021-11-03 14:04:20|85768.8|85718.8|85766.8|85716.8|85777.4|85727.4|85765.7|85715.7|62
1635948270000|2021-11-03 14:04:30|85765.8|85715.8|85766.6|85716.6|85773.6|85723.6|85764.1|85714.1|58
1635948280000|2021-11-03 14:04:40|85767.1|85717.1|85772.1|85722.1|85779|85729|85766.8|85716.8|66
1635948290000|2021-11-03 14:04:50|85771.8|85721.8|85771.6|85721.6|85773.1|85723.1|85770.6|85720.6|58
1635948300000|2021-11-03 14:05:00|85771.8|85721.8|85768.4|85718.4|85775.2|85725.2|85768.4|85718.4|59
1635948310000|2021-11-03 14:05:10|85768.1|85718.1|85766.4|85716.4|85770.7|85720.7|85764.5|85714.5|57
1635948320000|2021-11-03 14:05:20|85766.2|85716.2|85765.1|85715.1|85768|85718|85765.1|85715.1|48
1635948330000|2021-11-03 14:05:30|85765|85715|85769.7|85719.7|85771.8|85721.8|85764.4|85714.4|45
1635948340000|2021-11-03 14:05:40|85770|85720|85766.4|85716.4|85773.9|85723.9|85763.7|85713.7|57
1635948350000|2021-11-03 14:05:50|85766.8|85716.8|85765.2|85715.2|85770.1|85720.1|85764.8|85714.8|45
1635948360000|2021-11-03 14:06:00|85764.9|85714.9|85768.1|85718.1|85770.6|85720.6|85764|85714|42
1635948370000|2021-11-03 14:06:10|85768.2|85718.2|85767|85717|85770.3|85720.3|85764.1|85714.1|48
1635948380000|2021-11-03 14:06:20|85767.4|85717.4|85766.2|85716.2|85768.4|85718.4|85765.3|85715.3|51
1635948390000|2021-11-03 14:06:30|85765.9|85715.9|85762.2|85712.2|85767.6|85726.8|85749|85712.2|46
1635948400000|2021-11-03 14:06:40|85762.5|85712.5|85769.6|85719.6|85770.9|85720.9|85762.5|85712.5|50
1635948410000|2021-11-03 14:06:50|85769.2|85719.2|85770.2|85720.2|85770.5|85720.5|85766.5|85716.5|53
1635948420000|2021-11-03 14:07:00|85769.9|85719.9|85780.3|85730.3|85782.9|85732.9|85766.8|85716.8|55
1635948430000|2021-11-03 14:07:10|85780.1|85730.1|85782.8|85732.8|85782.8|85732.8|85776.8|85726.8|58
1635948440000|2021-11-03 14:07:20|85782.9|85732.9|85784.5|85734.5|85786.3|85736.3|85776.7|85726.7|70
1635948450000|2021-11-03 14:07:30|85786.4|85736.4|85784.9|85734.9|85787.4|85737.4|85784.4|85734.4|49
1635948460000|2021-11-03 14:07:40|85785.4|85735.4|85786.1|85736.1|85787.9|85737.9|85780.9|85730.9|52
1635948470000|2021-11-03 14:07:50|85785.9|85735.9|85794.1|85744.1|85796.3|85746.3|85785|85735|58
1635948480000|2021-11-03 14:08:00|85794.5|85744.5|85802.1|85752.1|85804|85754|85793.9|85743.9|60
1635948490000|2021-11-03 14:08:10|85800.9|85750.9|85801.6|85751.6|85802.7|85752.7|85800.3|85750.3|41
1635948500000|2021-11-03 14:08:20|85801.4|85751.4|85811|85761|85814.4|85764.4|85801.4|85751.4|56
1635948510000|2021-11-03 14:08:30|85812.1|85762.1|85813|85763|85814|85764|85809.3|85759.3|57
1635948520000|2021-11-03 14:08:40|85813.2|85763.2|85813.9|85763.9|85815.4|85765.4|85805.4|85755.4|60
1635948530000|2021-11-03 14:08:50|85813.5|85763.5|85806.6|85756.6|85813.5|85763.5|85804|85754|61
1635948540000|2021-11-03 14:09:00|85807.4|85757.4|85809|85759|85815.1|85765.1|85807|85757|55
1635948550000|2021-11-03 14:09:10|85809.1|85759.1|85808.9|85758.9|85814.4|85764.4|85806.6|85756.6|61
1635948560000|2021-11-03 14:09:20|85809.5|85759.5|85809.9|85759.9|85810.6|85760.6|85807.4|85757.4|51
1635948570000|2021-11-03 14:09:30|85810.2|85760.2|85807.4|85757.4|85810.4|85760.4|85804.1|85754.1|48
1635948580000|2021-11-03 14:09:40|85807.5|85757.5|85807|85757|85809.1|85759.1|85804.8|85754.8|52
1635948590000|2021-11-03 14:09:50|85807.4|85757.4|85815.6|85765.6|85817.7|85767.7|85807.4|85757.4|55
1635948600000|2021-11-03 14:10:00|85815|85765|85809.9|85759.9|85815.7|85765.7|85807.7|85757.7|64
1635948610000|2021-11-03 14:10:10|85809.5|85759.5|85813.8|85763.8|85816.2|85777|85801|85758.3|53
1635948620000|2021-11-03 14:10:20|85812.6|85762.6|85813.9|85763.9|85813.9|85763.9|85812.1|85762.1|42
1635948630000|2021-11-03 14:10:30|85813.6|85763.6|85813.4|85763.4|85815.7|85765.7|85811.6|85761.6|56
1635948640000|2021-11-03 14:10:40|85814|85764|85812.2|85762.2|85815.1|85765.1|85810.4|85760.4|49
1635948650000|2021-11-03 14:10:50|85810.9|85760.9|85815.5|85765.5|85815.9|85765.9|85810.7|85760.7|43
1635948660000|2021-11-03 14:11:00|85815.4|85765.4|85825.1|85775.1|85825.3|85775.3|85815.4|85765.4|55
1635948670000|2021-11-03 14:11:10|85824.7|85774.7|85829.3|85779.3|85829.5|85779.5|85821.9|85771.9|52
1635948680000|2021-11-03 14:11:20|85829.4|85779.4|85835.9|85785.9|85839.2|85789.2|85829.1|85779.1|59
1635948690000|2021-11-03 14:11:30|85835.4|85785.4|85843.8|85793.8|85843.9|85793.9|85833.1|85783.1|55
1635948700000|2021-11-03 14:11:40|85843.5|85793.5|85837.5|85787.5|85846.6|85796.6|85836.3|85786.3|54
1635948710000|2021-11-03 14:11:50|85839.2|85789.2|85837.7|85787.7|85840.4|85790.4|85836.2|85786.2|52
1635948720000|2021-11-03 14:12:00|85837.6|85787.6|85835.1|85785.1|85837.6|85787.6|85832.7|85782.7|47
1635948730000|2021-11-03 14:12:10|85835.7|85785.7|85832|85782|85836.2|85786.2|85832|85782|54
1635948740000|2021-11-03 14:12:20|85831.9|85781.9|85829.9|85779.9|85832.5|85782.5|85822.2|85772.2|59
1635948750000|2021-11-03 14:12:30|85827.1|85777.1|85823.4|85773.4|85831.1|85781.1|85823.3|85773.3|57
1635948760000|2021-11-03 14:12:40|85823.5|85773.5|85826.8|85776.8|85831.6|85781.6|85823.5|85773.5|51
1635948770000|2021-11-03 14:12:50|85827.8|85777.8|85836.6|85786.6|85836.6|85786.6|85827.5|85777.5|52
1635948780000|2021-11-03 14:13:00|85836.7|85786.7|85841|85791|85841|85791|85835.5|85785.5|48
1635948790000|2021-11-03 14:13:10|85841.3|85791.3|85834.8|85784.8|85843.8|85793.8|85833.5|85783.5|59
1635948800000|2021-11-03 14:13:20|85834.4|85784.4|85836.2|85786.2|85839|85789|85834.4|85784.4|52
1635948810000|2021-11-03 14:13:30|85836.4|85786.4|85837.4|85787.4|85837.4|85787.4|85834|85784|47
1635948820000|2021-11-03 14:13:40|85837.3|85787.3|85833|85783|85838.6|85788.6|85831.2|85781.2|58
1635948830000|2021-11-03 14:13:50|85833.8|85783.8|85831.8|85781.8|85833.8|85783.8|85828.7|85778.7|54
1635948840000|2021-11-03 14:14:00|85831.6|85781.6|85830.3|85780.3|85832.6|85782.6|85828.9|85778.9|46
1635948850000|2021-11-03 14:14:10|85830.5|85780.5|85836.3|85786.3|85836.7|85786.7|85829.7|85779.7|46
1635948860000|2021-11-03 14:14:20|85836.4|85786.4|85832.7|85782.7|85836.9|85786.9|85832.6|85782.6|51
1635948870000|2021-11-03 14:14:30|85832.5|85782.5|85816.6|85766.6|85834.8|85784.8|85816.6|85766.6|67
1635948880000|2021-11-03 14:14:40|85815.5|85765.5|85801.2|85751.2|85815.5|85765.5|85799.6|85749.6|65
1635948890000|2021-11-03 14:14:50|85802.4|85752.4|85803.2|85753.2|85804.9|85754.9|85801.3|85751.3|39
1635948900000|2021-11-03 14:15:00|85802.5|85752.5|85802.6|85752.6|85805.7|85755.7|85801.8|85751.8|52
1635948910000|2021-11-03 14:15:10|85802.8|85752.8|85802.1|85752.1|85808.9|85758.9|85797.9|85747.9|40
1635948920000|2021-11-03 14:15:20|85802.3|85752.3|85813.4|85763.4|85813.4|85763.4|85798.3|85748.3|58
1635948930000|2021-11-03 14:15:30|85813.2|85763.2|85817.6|85767.6|85817.6|85767.6|85811.5|85761.5|57
1635948940000|2021-11-03 14:15:40|85817.7|85767.7|85816.2|85766.2|85819.9|85769.9|85815.6|85765.6|44
1635948950000|2021-11-03 14:15:50|85816.1|85766.1|85809.3|85759.3|85816.4|85766.4|85808.5|85758.5|48
1635948960000|2021-11-03 14:16:00|85809.6|85759.6|85805.1|85755.1|85810.9|85760.9|85804|85754|54
1635948970000|2021-11-03 14:16:10|85804.6|85754.6|85803.7|85753.7|85807.4|85757.4|85803.7|85753.7|49
1635948980000|2021-11-03 14:16:20|85803|85753|85799.1|85749.1|85804.1|85754.1|85796.8|85746.8|60
1635948990000|2021-11-03 14:16:30|85798.8|85748.8|85790.7|85740.7|85800.6|85750.6|85790.7|85740.7|57
1635949000000|2021-11-03 14:16:40|85792|85742|85794.5|85744.5|85796.4|85746.4|85789.9|85739.9|50
1635949010000|2021-11-03 14:16:50|85794.3|85744.3|85794.1|85744.1|85799.9|85749.9|85793.1|85743.1|53
1635949020000|2021-11-03 14:17:00|85794|85744|85792.7|85742.7|85799|85749|85789.4|85739.4|57
1635949030000|2021-11-03 14:17:10|85792.6|85742.6|85793.8|85743.8|85793.9|85743.9|85792.2|85742.2|39
1635949040000|2021-11-03 14:17:20|85793.9|85743.9|85789.2|85739.2|85794.2|85744.2|85789.1|85739.1|54
1635949050000|2021-11-03 14:17:30|85789.1|85739.1|85788.2|85738.2|85790.1|85740.1|85785.1|85735.1|38
1635949060000|2021-11-03 14:17:40|85788.5|85738.5|85794.8|85744.8|85794.8|85744.8|85788.5|85738.5|46
1635949070000|2021-11-03 14:17:50|85794.9|85744.9|85810.7|85760.7|85810.7|85760.7|85794.9|85744.9|59
1635949080000|2021-11-03 14:18:00|85811.2|85761.2|85826.1|85776.1|85826.5|85776.5|85811.2|85761.2|66
1635949090000|2021-11-03 14:18:10|85826|85776|85817.3|85767.3|85826|85776|85817.3|85767.3|48
1635949100000|2021-11-03 14:18:20|85817.6|85767.6|85811|85761|85818.7|85768.7|85809|85759|51
1635949110000|2021-11-03 14:18:30|85810.9|85760.9|85809.9|85759.9|85811.7|85761.7|85809.5|85759.5|31
1635949120000|2021-11-03 14:18:40|85809.8|85759.8|85814.3|85764.3|85814.5|85764.5|85808.6|85758.6|28
1635949130000|2021-11-03 14:18:50|85814.4|85764.4|85815|85765|85815.9|85765.9|85811.6|85761.6|38
1635949140000|2021-11-03 14:19:00|85814.2|85764.2|85812.6|85762.6|85815.7|85765.7|85811.6|85761.6|56
1635949150000|2021-11-03 14:19:10|85812.4|85762.4|85805.9|85755.9|85812.4|85762.4|85805.2|85755.2|42
1635949160000|2021-11-03 14:19:20|85805.7|85755.7|85805.1|85755.1|85806.4|85756.4|85801.6|85751.6|40
1635949170000|2021-11-03 14:19:30|85805|85755|85804.8|85754.8|85807.7|85757.7|85803.9|85753.9|49
1635949180000|2021-11-03 14:19:40|85804.7|85754.7|85804.2|85754.2|85805.4|85755.4|85803.9|85753.9|30
1635949190000|2021-11-03 14:19:50|85802.2|85752.2|85804.3|85754.3|85804.8|85754.8|85798.7|85748.7|49
1635949200000|2021-11-03 14:20:00|85803.9|85753.9|85802.5|85752.5|85804.3|85754.3|85802.4|85752.4|37
1635949210000|2021-11-03 14:20:10|85802.8|85752.8|85800.8|85750.8|85802.8|85752.8|85797.9|85747.9|52
1635949220000|2021-11-03 14:20:20|85800.6|85750.6|85802.8|85752.8|85803.1|85753.1|85798|85748|36
1635949230000|2021-11-03 14:20:30|85803.4|85753.4|85801.2|85751.2|85804.4|85754.4|85799.8|85749.8|46
1635949240000|2021-11-03 14:20:40|85801.4|85751.4|85802.4|85752.4|85805.2|85755.2|85801.1|85751.1|37
1635949250000|2021-11-03 14:20:50|85801.9|85751.9|85797.1|85747.1|85801.9|85751.9|85795|85745|48
1635949260000|2021-11-03 14:21:00|85798.7|85748.7|85799.7|85749.7|85802.2|85752.2|85797.1|85747.1|43
1635949270000|2021-11-03 14:21:10|85799.8|85749.8|85803.1|85753.1|85805.2|85755.2|85799.1|85749.1|38
1635949280000|2021-11-03 14:21:20|85802.9|85752.9|85801|85751|85802.9|85752.9|85798.8|85748.8|55
1635949290000|2021-11-03 14:21:30|85801.1|85751.1|85806.4|85756.4|85807.5|85757.5|85800.9|85750.9|46
1635949300000|2021-11-03 14:21:40|85806|85756|85805.4|85755.4|85806.6|85756.6|85804.2|85754.2|38
1635949310000|2021-11-03 14:21:50|85805.7|85755.7|85791.4|85741.4|85806|85756|85791|85741|55
1635949320000|2021-11-03 14:22:00|85791.1|85741.1|85787|85737|85792.9|85742.9|85786.4|85736.4|51
1635949330000|2021-11-03 14:22:10|85788|85738|85788.5|85738.5|85788.5|85738.5|85782.7|85732.7|58
1635949340000|2021-11-03 14:22:20|85788.2|85738.2|85791|85741|85795|85745|85785.8|85735.8|46
1635949350000|2021-11-03 14:22:30|85791.7|85741.7|85794.8|85744.8|85795.7|85745.7|85787.6|85737.6|51
1635949360000|2021-11-03 14:22:40|85794.4|85744.4|85794.1|85744.1|85797.8|85747.8|85791.7|85741.7|47
1635949370000|2021-11-03 14:22:50|85793.6|85743.6|85793.4|85743.4|85794.4|85744.4|85791.7|85741.7|48
1635949380000|2021-11-03 14:23:00|85793.3|85743.3|85800.4|85750.4|85800.4|85750.4|85792.8|85742.8|44
1635949390000|2021-11-03 14:23:10|85800.3|85750.3|85805.3|85755.3|85805.3|85755.3|85800.2|85750.2|43
1635949400000|2021-11-03 14:23:20|85805.4|85755.4|85805.6|85755.6|85806.2|85756.2|85804.1|85754.1|45
1635949410000|2021-11-03 14:23:30|85805.8|85755.8|85799.2|85749.2|85810.5|85760.5|85798.4|85748.4|63
1635949420000|2021-11-03 14:23:40|85798.9|85748.9|85793.3|85743.3|85801|85751|85792.6|85742.6|49
1635949430000|2021-11-03 14:23:50|85793.8|85743.8|85786.1|85736.1|85793.8|85743.8|85782.5|85732.5|58
1635949440000|2021-11-03 14:24:00|85785.3|85735.3|85781.9|85731.9|85786.1|85736.1|85780.7|85730.7|47
1635949450000|2021-11-03 14:24:10|85782.1|85732.1|85780.9|85730.9|85783.8|85733.8|85780.7|85730.7|40
1635949460000|2021-11-03 14:24:20|85780.8|85730.8|85781|85731|85782.5|85732.5|85780.2|85730.2|38
1635949470000|2021-11-03 14:24:30|85781.2|85731.2|85777.2|85727.2|85781.7|85731.7|85775.7|85725.7|49
1635949480000|2021-11-03 14:24:40|85777.1|85727.1|85780.8|85730.8|85780.8|85730.8|85777|85727|41
1635949490000|2021-11-03 14:24:50|85780.9|85730.9|85769.2|85719.2|85780.9|85730.9|85769.2|85719.2|44
1635949500000|2021-11-03 14:25:00|85770.2|85720.2|85765.1|85715.1|85770.6|85720.6|85765.1|85715.1|59
1635949510000|2021-11-03 14:25:10|85764.2|85714.2|85760.2|85710.2|85765.7|85715.7|85759.3|85709.3|50
1635949520000|2021-11-03 14:25:20|85760.3|85710.3|85759.8|85709.8|85762.1|85712.1|85759.2|85709.2|41
1635949530000|2021-11-03 14:25:30|85759.3|85709.3|85753.5|85703.5|85759.3|85709.3|85751.9|85701.9|53
1635949540000|2021-11-03 14:25:40|85753.6|85703.6|85744.2|85694.2|85756|85706|85744.2|85694.2|41
1635949550000|2021-11-03 14:25:50|85744.5|85694.5|85739.3|85689.3|85744.8|85694.8|85739.3|85689.3|40
1635949560000|2021-11-03 14:26:00|85739.6|85689.6|85743.7|85693.7|85744.9|85694.9|85739.5|85689.5|37
1635949570000|2021-11-03 14:26:10|85743.5|85693.5|85747.1|85697.1|85747.1|85697.1|85742.7|85692.7|51
1635949580000|2021-11-03 14:26:20|85747|85697|85750.9|85700.9|85752.6|85702.6|85746.7|85696.7|44
1635949590000|2021-11-03 14:26:30|85750.3|85700.3|85749.7|85699.7|85751.6|85701.6|85747|85697|53
1635949600000|2021-11-03 14:26:40|85750.1|85700.1|85747.9|85697.9|85750.5|85700.5|85742|85692|49
1635949610000|2021-11-03 14:26:50|85748.1|85698.1|85747.9|85697.9|85752.9|85702.9|85747.6|85697.6|40
1635949620000|2021-11-03 14:27:00|85748.2|85698.2|85751.1|85701.1|85751.1|85701.1|85746.7|85696.7|41
1635949630000|2021-11-03 14:27:10|85750.4|85700.4|85745.4|85695.4|85750.6|85700.6|85745.2|85695.2|40
1635949640000|2021-11-03 14:27:20|85745.3|85695.3|85747.1|85697.1|85747.1|85697.1|85743.4|85693.4|42
1635949650000|2021-11-03 14:27:30|85747.3|85697.3|85751|85701|85751.9|85701.9|85746.5|85696.5|50
1635949660000|2021-11-03 14:27:40|85750.8|85700.8|85746.3|85696.3|85751.2|85701.2|85745.8|85695.8|39
1635949670000|2021-11-03 14:27:50|85747.2|85697.2|85747.1|85697.1|85748.5|85698.5|85746.3|85696.3|38
1635949680000|2021-11-03 14:28:00|85747|85697|85752.5|85702.5|85759.8|85709.8|85747|85697|53
1635949690000|2021-11-03 14:28:10|85752.8|85702.8|85752.1|85702.1|85755.1|85705.1|85751.2|85701.2|36
1635949700000|2021-11-03 14:28:20|85752.3|85702.3|85757.3|85707.3|85760.7|85710.7|85752.1|85702.1|37
1635949710000|2021-11-03 14:28:30|85757.1|85707.1|85753.9|85703.9|85757.9|85707.9|85752.6|85702.6|41
1635949720000|2021-11-03 14:28:40|85754.2|85704.2|85758.8|85708.8|85759|85709|85754.2|85704.2|41
1635949730000|2021-11-03 14:28:50|85758.7|85708.7|85756.4|85706.4|85759.5|85709.5|85755.2|85705.2|33
1635949740000|2021-11-03 14:29:00|85756.1|85706.1|85755.5|85705.5|85756.6|85706.6|85754.7|85704.7|38
1635949750000|2021-11-03 14:29:10|85754.9|85704.9|85754|85704|85755.4|85705.4|85753.3|85703.3|49
1635949760000|2021-11-03 14:29:20|85753.9|85703.9|85741.2|85716.2|85756.4|85719.3|85741.2|85703.4|33
1635949770000|2021-11-03 14:29:30|85741.1|85716.1|85756.2|85706.2|85758|85717.7|85738.7|85698.6|48
1635949780000|2021-11-03 14:29:40|85756|85706|85755.9|85705.9|85756|85706|85754.9|85704.9|39
1635949790000|2021-11-03 14:29:50|85756.2|85706.2|85751.3|85701.3|85756.2|85706.2|85750.3|85700.3|42
1635949800000|2021-11-03 14:30:00|85751.2|85701.2|85756.1|85706.1|85758.9|85708.9|85751.2|85701.2|54
1635949810000|2021-11-03 14:30:10|85756.2|85706.2|85754.1|85704.1|85758.2|85708.2|85754.1|85704.1|43
1635949820000|2021-11-03 14:30:20|85740.3|85715.3|85747.3|85697.3|85752|85715.9|85739.1|85697.3|43
1635949830000|2021-11-03 14:30:30|85747.8|85697.8|85743.5|85693.5|85748.6|85698.6|85741.1|85691.1|50
1635949840000|2021-11-03 14:30:40|85744.2|85694.2|85747.1|85697.1|85750.3|85700.3|85743.7|85693.7|56
1635949850000|2021-11-03 14:30:50|85747.8|85697.8|85744.9|85694.9|85747.9|85697.9|85744.9|85694.9|41
1635949860000|2021-11-03 14:31:00|85744.6|85694.6|85739.2|85689.2|85744.6|85694.6|85739.2|85689.2|48
1635949870000|2021-11-03 14:31:10|85738.2|85688.2|85732.3|85682.3|85738.2|85688.2|85731.9|85681.9|48
1635949880000|2021-11-03 14:31:20|85732.4|85682.4|85729.6|85679.6|85734.8|85684.8|85729.6|85679.6|42
1635949890000|2021-11-03 14:31:30|85728.7|85678.7|85733.3|85683.3|85733.8|85696.9|85719.5|85676.9|59
1635949900000|2021-11-03 14:31:40|85733.6|85683.6|85729.1|85679.1|85733.6|85683.6|85727.2|85677.2|45
1635949910000|2021-11-03 14:31:50|85728.8|85678.8|85729.3|85679.3|85729.4|85679.4|85726.9|85676.9|43
1635949920000|2021-11-03 14:32:00|85730.6|85680.6|85731.3|85681.3|85732.9|85682.9|85729.4|85679.4|43
1635949930000|2021-11-03 14:32:10|85731.4|85681.4|85731.3|85681.3|85734|85684|85731.2|85681.2|45
1635949940000|2021-11-03 14:32:20|85731.5|85681.5|85734|85684|85734|85684|85731.3|85681.3|33
1635949950000|2021-11-03 14:32:30|85734.1|85684.1|85742.8|85692.8|85742.9|85694.2|85716.2|85680.1|54
1635949960000|2021-11-03 14:32:40|85742.9|85692.9|85734.3|85684.3|85745.5|85695.5|85734.1|85684.1|53
1635949970000|2021-11-03 14:32:50|85734.1|85684.1|85732.4|85682.4|85736|85686|85726|85676|55
1635949980000|2021-11-03 14:33:00|85732.6|85682.6|85731.2|85681.2|85732.6|85682.6|85727.8|85677.8|49
1635949990000|2021-11-03 14:33:10|85730.9|85680.9|85731|85681|85734.1|85684.1|85730.8|85680.8|41
1635950000000|2021-11-03 14:33:20|85730.6|85680.6|85726.8|85676.8|85730.8|85680.8|85725.2|85675.2|47
1635950010000|2021-11-03 14:33:30|85726.7|85676.7|85728.7|85678.7|85728.7|85678.7|85723.1|85673.1|50
1635950020000|2021-11-03 14:33:40|85728.8|85678.8|85725.7|85675.7|85728.8|85678.8|85722.9|85672.9|50
1635950030000|2021-11-03 14:33:50|85727.3|85677.3|85727.3|85677.3|85728.5|85678.5|85723.8|85673.8|46
1635950040000|2021-11-03 14:34:00|85727.2|85677.2|85716.9|85666.9|85727.2|85677.2|85716.9|85666.9|41
1635950050000|2021-11-03 14:34:10|85716.1|85666.1|85717|85667|85717|85667|85713.6|85663.6|45
1635950060000|2021-11-03 14:34:20|85716.8|85666.8|85712.8|85662.8|85723.3|85673.3|85712.8|85662.8|48
1635950070000|2021-11-03 14:34:30|85713.5|85663.5|85713.8|85663.8|85715.3|85665.3|85711.4|85661.4|55
1635950080000|2021-11-03 14:34:40|85713.5|85663.5|85704.2|85654.2|85713.7|85663.7|85704.2|85654.2|46
1635950090000|2021-11-03 14:34:50|85704.5|85654.5|85696.8|85646.8|85704.5|85654.5|85695.5|85645.5|52
1635950100000|2021-11-03 14:35:00|85696.7|85646.7|85683.7|85633.7|85696.8|85646.8|85682.1|85632.1|56
1635950110000|2021-11-03 14:35:10|85683.3|85633.3|85684.8|85634.8|85689|85649|85672.3|85632.9|60
1635950120000|2021-11-03 14:35:20|85685|85635|85693.7|85643.7|85694|85644|85684.2|85634.2|57
1635950130000|2021-11-03 14:35:30|85693.8|85643.8|85697.3|85647.3|85700.6|85650.6|85691|85641|51
1635950140000|2021-11-03 14:35:40|85697.4|85647.4|85698.9|85648.9|85700.7|85650.7|85695.4|85645.4|49
1635950150000|2021-11-03 14:35:50|85698.8|85648.8|85699.5|85649.5|85700|85650|85692.5|85642.5|49
1635950160000|2021-11-03 14:36:00|85699.4|85649.4|85700.9|85650.9|85701.2|85651.2|85698.6|85648.6|36
1635950170000|2021-11-03 14:36:10|85701.1|85651.1|85700.8|85650.8|85701.3|85651.3|85700.2|85650.2|33
1635950180000|2021-11-03 14:36:20|85701.2|85651.2|85697.8|85647.8|85701.2|85651.2|85697.8|85647.8|35
1635950190000|2021-11-03 14:36:30|85697.9|85647.9|85698.8|85648.8|85699.3|85649.3|85697.8|85647.8|28
1635950200000|2021-11-03 14:36:40|85698.9|85648.9|85689.6|85639.6|85698.9|85653.4|85676.9|85639.6|51
1635950210000|2021-11-03 14:36:50|85689.8|85639.8|85690.9|85640.9|85693.3|85643.3|85689.2|85639.2|51
1635950220000|2021-11-03 14:37:00|85690.7|85640.7|85689.9|85639.9|85694|85644|85687.4|85637.4|43
1635950230000|2021-11-03 14:37:10|85689.3|85639.3|85690.8|85640.8|85693.7|85643.7|85689.3|85639.3|40
1635950240000|2021-11-03 14:37:20|85690.6|85640.6|85692.7|85642.7|85692.7|85642.7|85690.6|85640.6|38
1635950250000|2021-11-03 14:37:30|85692.6|85642.6|85693.1|85643.1|85694.9|85644.9|85692.1|85642.1|42
1635950260000|2021-11-03 14:37:40|85694.8|85644.8|85691.3|85641.3|85694.9|85644.9|85691.3|85641.3|35
1635950270000|2021-11-03 14:37:50|85691.4|85641.4|85691.2|85641.2|85693|85643|85691.1|85641.1|34
1635950280000|2021-11-03 14:38:00|85691.3|85641.3|85693.5|85643.5|85694|85644|85691.3|85641.3|34
1635950290000|2021-11-03 14:38:10|85693.8|85643.8|85699.2|85649.2|85699.2|85649.2|85693.6|85643.6|37
1635950300000|2021-11-03 14:38:20|85698.7|85648.7|85701.9|85651.9|85702.1|85652.1|85696.2|85646.2|42
1635950310000|2021-11-03 14:38:30|85701.4|85651.4|85699.9|85649.9|85701.4|85662.1|85685.5|85648.3|43
1635950320000|2021-11-03 14:38:40|85699.8|85649.8|85688.8|85663.8|85703.9|85665.7|85688.8|85649.8|39
1635950330000|2021-11-03 14:38:50|85688.5|85663.5|85711.4|85661.4|85711.7|85671.3|85688.5|85651.8|43
1635950340000|2021-11-03 14:39:00|85711.1|85661.1|85709.3|85659.3|85711.1|85661.1|85707.7|85657.7|33
1635950350000|2021-11-03 14:39:10|85709.4|85659.4|85708.2|85658.2|85710.9|85660.9|85708.1|85658.1|35
1635950360000|2021-11-03 14:39:20|85708.3|85658.3|85704|85654|85708.8|85667.7|85691|85653.6|43
1635950370000|2021-11-03 14:39:30|85703.9|85653.9|85705.7|85655.7|85706|85665.1|85688.9|85651.6|41
1635950380000|2021-11-03 14:39:40|85704.5|85654.5|85694.6|85669.6|85704.9|85669.7|85691.4|85654.2|43
1635950390000|2021-11-03 14:39:50|85707.7|85657.7|85711.9|85661.9|85711.9|85675.8|85698.7|85657.7|44
1635950400000|2021-11-03 14:40:00|85712|85662|85711|85661|85713.1|85663.1|85709.8|85659.8|51
1635950410000|2021-11-03 14:40:10|85710.2|85660.2|85703.9|85653.9|85710.2|85660.2|85700.5|85650.5|53
1635950420000|2021-11-03 14:40:20|85704|85654|85702|85652|85705.6|85655.6|85701.3|85651.3|36
1635950430000|2021-11-03 14:40:30|85702.5|85652.5|85707.1|85657.1|85709.2|85659.2|85702.5|85652.5|47
1635950440000|2021-11-03 14:40:40|85707.2|85657.2|85706.5|85656.5|85708.6|85658.6|85705.4|85655.4|45
1635950450000|2021-11-03 14:40:50|85706.3|85656.3|85706.8|85656.8|85709.3|85659.3|85705.4|85655.4|46
1635950460000|2021-11-03 14:41:00|85707|85657|85702.2|85652.2|85707|85657|85702.2|85652.2|33
1635950470000|2021-11-03 14:41:10|85702|85652|85701.4|85651.4|85704|85654|85700.7|85650.7|39
1635950480000|2021-11-03 14:41:20|85701.1|85651.1|85700.4|85650.4|85702|85652|85698.4|85648.4|34
1635950490000|2021-11-03 14:41:30|85700.6|85650.6|85698.6|85648.6|85702.2|85652.2|85698.6|85648.6|39
1635950500000|2021-11-03 14:41:40|85698.4|85648.4|85699.8|85649.8|85700|85650|85698.4|85648.4|16
1635950510000|2021-11-03 14:41:50|85699.7|85649.7|85703.5|85653.5|85703.8|85653.8|85699.5|85649.5|25
1635950520000|2021-11-03 14:42:00|85703.7|85653.7|85705.3|85655.3|85707|85657|85703.4|85653.4|38
1635950530000|2021-11-03 14:42:10|85705.7|85655.7|85710.1|85660.1|85710.1|85660.1|85705.7|85655.7|34
1635950540000|2021-11-03 14:42:20|85710.2|85660.2|85717.7|85667.7|85720.1|85670.1|85710.2|85660.2|46
1635950550000|2021-11-03 14:42:30|85717.5|85667.5|85714.2|85664.2|85717.5|85667.5|85713.3|85663.3|32
1635950560000|2021-11-03 14:42:40|85714|85664|85714.5|85664.5|85714.5|85664.5|85713.6|85663.6|24
1635950570000|2021-11-03 14:42:50|85714.2|85664.2|85718.1|85668.1|85718.1|85668.1|85713.5|85663.5|27
1635950580000|2021-11-03 14:43:00|85718.2|85668.2|85722.4|85672.4|85722.6|85672.6|85718.2|85668.2|45
1635950590000|2021-11-03 14:43:10|85721.9|85671.9|85717.9|85667.9|85722.9|85672.9|85717.9|85667.9|29
1635950600000|2021-11-03 14:43:20|85718.2|85668.2|85719.3|85669.3|85720.6|85670.6|85718.2|85668.2|25
1635950610000|2021-11-03 14:43:30|85719.2|85669.2|85709.4|85659.4|85719.2|85669.2|85709.4|85659.4|31
1635950620000|2021-11-03 14:43:40|85709|85659|85708.3|85658.3|85709.4|85659.4|85708.3|85658.3|19
1635950630000|2021-11-03 14:43:50|85708|85658|85716.3|85666.3|85717.3|85667.3|85708|85658|27
1635950640000|2021-11-03 14:44:00|85716.2|85666.2|85716.1|85666.1|85717|85667|85710.9|85660.9|48
1635950650000|2021-11-03 14:44:10|85715.5|85665.5|85712.8|85662.8|85716.6|85675.7|85700.3|85661.3|42
1635950660000|2021-11-03 14:44:20|85712.2|85662.2|85717.1|85667.1|85718.2|85668.2|85711.5|85661.5|29
1635950670000|2021-11-03 14:44:30|85717.6|85667.6|85717.9|85667.9|85719.9|85669.9|85716.2|85666.2|38
1635950680000|2021-11-03 14:44:40|85718.2|85668.2|85716.3|85666.3|85721|85671|85716.3|85666.3|36
1635950690000|2021-11-03 14:44:50|85717|85667|85719.5|85669.5|85721.3|85671.3|85716.8|85666.8|34
1635950700000|2021-11-03 14:45:00|85719.3|85669.3|85720.3|85670.3|85720.7|85670.7|85717|85667|33
1635950710000|2021-11-03 14:45:10|85720.1|85670.1|85718.8|85668.8|85725.2|85684.4|85708|85668.8|45
1635950720000|2021-11-03 14:45:20|85719.1|85669.1|85701.2|85676.2|85719.1|85676.2|85701.2|85661.2|38
1635950730000|2021-11-03 14:45:30|85700.6|85675.6|85709.2|85659.2|85713.6|85676|85700.6|85659|43
1635950740000|2021-11-03 14:45:40|85710.2|85660.2|85718.3|85668.3|85718.3|85668.3|85710.2|85660.2|45
1635950750000|2021-11-03 14:45:50|85717.8|85667.8|85729.3|85679.3|85730.7|85680.7|85717.8|85667.8|43
1635950760000|2021-11-03 14:46:00|85728.3|85678.3|85723|85673|85728.7|85686.9|85709.2|85671.6|44
1635950770000|2021-11-03 14:46:10|85723.5|85673.5|85721.3|85671.3|85724.5|85674.5|85719.1|85669.1|43
1635950780000|2021-11-03 14:46:20|85721.8|85671.8|85719.8|85669.8|85723.6|85673.6|85719.8|85669.8|38
1635950790000|2021-11-03 14:46:30|85719.6|85669.6|85713.6|85663.6|85721.8|85671.8|85713|85663|38
1635950800000|2021-11-03 14:46:40|85713|85663|85714.1|85664.1|85715.3|85665.3|85712.8|85662.8|38
1635950810000|2021-11-03 14:46:50|85712.7|85662.7|85709.5|85659.5|85717.5|85667.5|85708.2|85658.2|50
1635950820000|2021-11-03 14:47:00|85709.2|85659.2|85709.8|85659.8|85710|85660|85705.1|85655.1|52
1635950830000|2021-11-03 14:47:10|85708.2|85658.2|85706.9|85656.9|85709.7|85670.3|85694.4|85656.5|31
1635950840000|2021-11-03 14:47:20|85707.1|85657.1|85703.9|85653.9|85709.4|85659.4|85703.6|85653.6|36
1635950850000|2021-11-03 14:47:30|85703.6|85653.6|85696.3|85646.3|85705.8|85655.8|85694.2|85644.2|51
1635950860000|2021-11-03 14:47:40|85696.1|85646.1|85697.2|85647.2|85702|85652|85695.9|85645.9|58
1635950870000|2021-11-03 14:47:50|85697.1|85647.1|85694|85644|85697.6|85647.6|85692.1|85642.1|49
1635950880000|2021-11-03 14:48:00|85693.8|85643.8|85690.1|85640.1|85694.2|85644.2|85689.9|85639.9|48
1635950890000|2021-11-03 14:48:10|85690|85640|85691.3|85641.3|85693.1|85643.1|85689.8|85639.8|37
1635950900000|2021-11-03 14:48:20|85691.4|85641.4|85697.6|85647.6|85699.6|85657.2|85682.2|85641.4|50
1635950910000|2021-11-03 14:48:30|85697.5|85647.5|85707.5|85657.5|85708.7|85658.7|85697.5|85647.5|51
1635950920000|2021-11-03 14:48:40|85708.3|85658.3|85709.4|85659.4|85709.9|85659.9|85707.2|85657.2|43
1635950930000|2021-11-03 14:48:50|85709.5|85659.5|85708.5|85658.5|85711.5|85661.5|85707.8|85657.8|36
1635950940000|2021-11-03 14:49:00|85708.7|85658.7|85710.2|85660.2|85710.6|85660.6|85708.4|85658.4|24
1635950950000|2021-11-03 14:49:10|85710.7|85660.7|85704.7|85654.7|85711|85661|85703.3|85653.3|44
1635950960000|2021-11-03 14:49:20|85704.6|85654.6|85705.1|85655.1|85705.8|85655.8|85704.6|85654.6|28
1635950970000|2021-11-03 14:49:30|85705|85655|85706.4|85656.4|85706.6|85656.6|85704.8|85654.8|22
1635950980000|2021-11-03 14:49:40|85706.3|85656.3|85714|85664|85715.4|85665.4|85706.3|85656.3|37
1635950990000|2021-11-03 14:49:50|85714.2|85664.2|85713.5|85663.5|85714.2|85664.2|85712.2|85662.2|22
1635951000000|2021-11-03 14:50:00|85714.8|85664.8|85706.8|85656.8|85715.6|85665.6|85706.8|85656.8|49
1635951010000|2021-11-03 14:50:10|85707.8|85657.8|85705.6|85655.6|85708.4|85658.4|85704.7|85654.7|38
1635951020000|2021-11-03 14:50:20|85705.7|85655.7|85715.9|85665.9|85716.6|85666.6|85705.7|85655.7|43
1635951030000|2021-11-03 14:50:30|85715.5|85665.5|85710.5|85660.5|85715.8|85665.8|85708.7|85658.7|37
1635951040000|2021-11-03 14:50:40|85710.2|85660.2|85711.7|85661.7|85711.7|85661.7|85708.4|85658.4|32
1635951050000|2021-11-03 14:50:50|85711.5|85661.5|85714.8|85664.8|85715.4|85665.4|85709.7|85659.7|48
1635951060000|2021-11-03 14:51:00|85715|85665|85705.9|85655.9|85715.2|85665.2|85705.9|85655.9|51
1635951070000|2021-11-03 14:51:10|85705.8|85655.8|85704.2|85654.2|85706.1|85667.2|85690|85653.4|43
1635951080000|2021-11-03 14:51:20|85704|85654|85704.6|85654.6|85704.6|85654.6|85702.3|85652.3|33
1635951090000|2021-11-03 14:51:30|85704.5|85654.5|85704.7|85654.7|85705.4|85655.4|85703.1|85653.1|35
1635951100000|2021-11-03 14:51:40|85705.5|85655.5|85711.1|85661.1|85711.4|85661.4|85704.8|85654.8|46
1635951110000|2021-11-03 14:51:50|85711|85661|85714.9|85664.9|85715.9|85665.9|85709.3|85659.3|39
1635951120000|2021-11-03 14:52:00|85714|85664|85710.4|85660.4|85714.6|85671.1|85695.5|85658.2|43
1635951130000|2021-11-03 14:52:10|85708.6|85658.6|85711.9|85661.9|85712.9|85662.9|85707.9|85657.9|37
1635951140000|2021-11-03 14:52:20|85711.8|85661.8|85715|85665|85715.3|85665.3|85711.7|85661.7|25
1635951150000|2021-11-03 14:52:30|85714.8|85664.8|85718|85668|85719.1|85669.1|85713.7|85663.7|40
1635951160000|2021-11-03 14:52:40|85717.9|85667.9|85715.5|85665.5|85719.3|85669.3|85715.1|85665.1|35
1635951170000|2021-11-03 14:52:50|85715.4|85665.4|85715.3|85665.3|85716.7|85666.7|85715.1|85665.1|27
1635951180000|2021-11-03 14:53:00|85713.3|85663.3|85718.9|85668.9|85719.7|85669.7|85713|85663|42
1635951190000|2021-11-03 14:53:10|85718.7|85668.7|85732.6|85682.6|85734.5|85684.5|85718.7|85668.7|48
1635951200000|2021-11-03 14:53:20|85733.3|85683.3|85729.2|85679.2|85734.9|85684.9|85729.2|85679.2|49
1635951210000|2021-11-03 14:53:30|85728.8|85678.8|85729.9|85679.9|85732.7|85682.7|85727.9|85677.9|47
1635951220000|2021-11-03 14:53:40|85729.8|85679.8|85724.2|85674.2|85731.2|85681.2|85724.2|85674.2|40
1635951230000|2021-11-03 14:53:50|85724.1|85674.1|85721.8|85671.8|85724.5|85674.5|85721.4|85671.4|37
1635951240000|2021-11-03 14:54:00|85722.3|85672.3|85716.4|85666.4|85722.7|85672.7|85713.9|85663.9|51
1635951250000|2021-11-03 14:54:10|85716.7|85666.7|85715.1|85665.1|85719.2|85669.2|85714.4|85664.4|43
1635951260000|2021-11-03 14:54:20|85715.3|85665.3|85712.7|85662.7|85715.3|85665.3|85712.6|85662.6|40
1635951270000|2021-11-03 14:54:30|85713.2|85663.2|85708.8|85658.8|85713.4|85663.4|85708.8|85658.8|44
1635951280000|2021-11-03 14:54:40|85707.7|85657.7|85709.3|85659.3|85709.9|85659.9|85707.7|85657.7|41
1635951290000|2021-11-03 14:54:50|85709.2|85659.2|85707.8|85657.8|85709.2|85659.2|85707.3|85657.3|37
1635951300000|2021-11-03 14:55:00|85707.9|85657.9|85708.7|85658.7|85709|85659|85707.4|85657.4|28
1635951310000|2021-11-03 14:55:10|85708.8|85658.8|85708.5|85658.5|85708.8|85658.8|85707.3|85657.3|32
1635951320000|2021-11-03 14:55:20|85708|85658|85708.9|85658.9|85711.4|85661.4|85707.6|85657.6|43
1635951330000|2021-11-03 14:55:30|85709.2|85659.2|85706.3|85656.3|85710.2|85660.2|85705.5|85655.5|51
1635951340000|2021-11-03 14:55:40|85706.5|85656.5|85705.8|85655.8|85706.6|85656.6|85705.4|85655.4|28
1635951350000|2021-11-03 14:55:50|85705.7|85655.7|85703.1|85653.1|85705.8|85655.8|85702.9|85652.9|34
1635951360000|2021-11-03 14:56:00|85703.4|85653.4|85702.7|85652.7|85703.5|85653.5|85700.3|85650.3|38
1635951370000|2021-11-03 14:56:10|85702.9|85652.9|85701.3|85651.3|85703.9|85653.9|85701.3|85651.3|43
1635951380000|2021-11-03 14:56:20|85701.5|85651.5|85694.3|85644.3|85702.5|85652.5|85694.3|85644.3|49
1635951390000|2021-11-03 14:56:30|85692.6|85642.6|85690|85640|85694.1|85644.1|85689.8|85639.8|54
1635951400000|2021-11-03 14:56:40|85690.1|85640.1|85689.1|85639.1|85691|85641|85688.5|85638.5|35
1635951410000|2021-11-03 14:56:50|85689|85639|85687.5|85637.5|85689.2|85639.2|85686.8|85636.8|48
1635951420000|2021-11-03 14:57:00|85687.1|85637.1|85685.9|85635.9|85687.2|85637.2|85684.8|85634.8|40
1635951430000|2021-11-03 14:57:10|85686.1|85636.1|85694.8|85644.8|85695.5|85645.5|85684.7|85634.7|42
1635951440000|2021-11-03 14:57:20|85696|85646|85689.2|85639.2|85696|85646|85687.4|85637.4|46
1635951450000|2021-11-03 14:57:30|85689.4|85639.4|85690.3|85640.3|85691.4|85641.4|85688.6|85638.6|35
1635951460000|2021-11-03 14:57:40|85690.5|85640.5|85690.2|85640.2|85691.8|85641.8|85690|85640|37
1635951470000|2021-11-03 14:57:50|85690|85640|85695.6|85645.6|85696.9|85646.9|85689.6|85639.6|41
1635951480000|2021-11-03 14:58:00|85697.4|85647.4|85702.3|85652.3|85706.6|85656.6|85696.9|85646.9|59
1635951490000|2021-11-03 14:58:10|85702.2|85652.2|85701|85651|85703.3|85653.3|85700.8|85650.8|30
1635951500000|2021-11-03 14:58:20|85700.9|85650.9|85706.8|85656.8|85709.1|85659.1|85699.3|85649.3|48
1635951510000|2021-11-03 14:58:30|85708.2|85658.2|85714.9|85664.9|85716.8|85666.8|85708.2|85658.2|49
1635951520000|2021-11-03 14:58:40|85715.1|85665.1|85712.5|85662.5|85715.4|85665.4|85711.9|85661.9|40
1635951530000|2021-11-03 14:58:50|85712.6|85662.6|85719.7|85669.7|85719.7|85669.7|85712.6|85662.6|44
1635951540000|2021-11-03 14:59:00|85720|85670|85708.6|85658.6|85721.6|85671.6|85707.7|85657.7|61
1635951550000|2021-11-03 14:59:10|85709.3|85659.3|85708.4|85658.4|85709.3|85659.3|85707.2|85657.2|40
1635951560000|2021-11-03 14:59:20|85708|85658|85707.2|85657.2|85709.6|85659.6|85706.9|85656.9|34
1635951570000|2021-11-03 14:59:30|85707.1|85657.1|85700.6|85650.6|85707.1|85657.1|85700.6|85650.6|50
1635951580000|2021-11-03 14:59:40|85700.8|85650.8|85701.2|85651.2|85702.5|85652.5|85700.1|85650.1|50
1635951590000|2021-11-03 14:59:50|85701.7|85651.7|85704.4|85654.4|85705.8|85655.8|85701.4|85651.4|48
1635951600000|2021-11-03 15:00:00|85704.6|85654.6|85703.4|85653.4|85705.4|85655.4|85702.9|85652.9|51
1635951610000|2021-11-03 15:00:10|85704|85654|85712.3|85662.3|85712.3|85662.3|85703.9|85653.9|56
1635951620000|2021-11-03 15:00:20|85712.2|85662.2|85710.8|85660.8|85713.1|85663.1|85708.5|85658.5|46
1635951630000|2021-11-03 15:00:30|85710.6|85660.6|85709.9|85659.9|85710.7|85660.7|85709.3|85659.3|38
1635951640000|2021-11-03 15:00:40|85710.2|85660.2|85707.8|85657.8|85711|85661|85707|85657|34
1635951650000|2021-11-03 15:00:50|85708.7|85658.7|85704.7|85654.7|85708.7|85658.7|85701.7|85651.7|50
1635951660000|2021-11-03 15:01:00|85705|85655|85708.9|85658.9|85710.6|85660.6|85704.6|85654.6|48
1635951670000|2021-11-03 15:01:10|85708.1|85658.1|85710.5|85660.5|85711.2|85661.2|85701.8|85651.8|48
1635951680000|2021-11-03 15:01:20|85710.7|85660.7|85715.1|85665.1|85715.4|85665.4|85709.3|85659.3|43
1635951690000|2021-11-03 15:01:30|85715.2|85665.2|85721.4|85671.4|85722.6|85672.6|85715|85665|46
1635951700000|2021-11-03 15:01:40|85721.1|85671.1|85733.5|85683.5|85733.7|85683.7|85720.8|85670.8|52
1635951710000|2021-11-03 15:01:50|85733.2|85683.2|85741.4|85691.4|85746.7|85696.7|85732.7|85682.7|51
1635951720000|2021-11-03 15:02:00|85740.7|85690.7|85740.9|85690.9|85742.2|85692.2|85739.6|85689.6|47
1635951730000|2021-11-03 15:02:10|85742.5|85692.5|85741|85691|85742.8|85692.8|85740.4|85690.4|49
1635951740000|2021-11-03 15:02:20|85740.5|85690.5|85743|85693|85743.8|85693.8|85737|85687|53
1635951750000|2021-11-03 15:02:30|85748.6|85698.6|85756.6|85706.6|85758.1|85708.1|85748.6|85698.6|55
1635951760000|2021-11-03 15:02:40|85755.7|85705.7|85760.1|85710.1|85760.9|85710.9|85752.5|85702.5|49
1635951770000|2021-11-03 15:02:50|85760.4|85710.4|85758.6|85708.6|85760.6|85710.6|85755.2|85705.2|45
1635951780000|2021-11-03 15:03:00|85758.7|85708.7|85749.3|85699.3|85758.7|85708.7|85744.6|85694.6|48
1635951790000|2021-11-03 15:03:10|85748.1|85698.1|85750.6|85700.6|85751.3|85701.3|85746.8|85696.8|40
1635951800000|2021-11-03 15:03:20|85750.5|85700.5|85755.2|85705.2|85755.3|85705.3|85750.5|85700.5|38
1635951810000|2021-11-03 15:03:30|85755|85705|85754.4|85704.4|85755.5|85705.5|85754.2|85704.2|25
1635951820000|2021-11-03 15:03:40|85754.3|85704.3|85747.5|85697.5|85754.5|85704.5|85746.8|85696.8|34
1635951830000|2021-11-03 15:03:50|85747.6|85697.6|85743.5|85693.5|85747.6|85697.6|85743|85693|38
1635951840000|2021-11-03 15:04:00|85743.4|85693.4|85745.5|85695.5|85747.5|85697.5|85743.4|85693.4|41
1635951850000|2021-11-03 15:04:10|85745.3|85695.3|85749.7|85699.7|85750.6|85700.6|85745.1|85695.1|48
1635951860000|2021-11-03 15:04:20|85749.8|85699.8|85749.8|85699.8|85750.5|85700.5|85749.1|85699.1|43
1635951870000|2021-11-03 15:04:30|85750.2|85700.2|85751.9|85701.9|85751.9|85701.9|85749.7|85699.7|38
1635951880000|2021-11-03 15:04:40|85752.2|85702.2|85753.3|85703.3|85753.8|85703.8|85752.1|85702.1|32
1635951890000|2021-11-03 15:04:50|85753.2|85703.2|85765.6|85715.6|85768.5|85718.5|85753.2|85703.2|57
1635951900000|2021-11-03 15:05:00|85766|85716|85761.8|85711.8|85766|85716|85761.8|85711.8|36
1635951910000|2021-11-03 15:05:10|85762.1|85712.1|85753.1|85703.1|85762.8|85712.8|85753.1|85703.1|53
1635951920000|2021-11-03 15:05:20|85753.4|85703.4|85756.5|85706.5|85758.1|85708.1|85753.4|85703.4|45
1635951930000|2021-11-03 15:05:30|85756.6|85706.6|85749.1|85699.1|85756.6|85706.6|85748.8|85698.8|51
1635951940000|2021-11-03 15:05:40|85749.3|85699.3|85742.9|85692.9|85750.1|85700.1|85741.3|85691.3|44
1635951950000|2021-11-03 15:05:50|85742.3|85692.3|85734.1|85684.1|85742.4|85692.4|85733.1|85683.1|52
1635951960000|2021-11-03 15:06:00|85733.6|85683.6|85730.6|85680.6|85733.8|85683.8|85729.7|85679.7|56
1635951970000|2021-11-03 15:06:10|85730.9|85680.9|85728.8|85678.8|85733.1|85683.1|85728.7|85678.7|49
1635951980000|2021-11-03 15:06:20|85728.9|85678.9|85727.7|85677.7|85729.4|85679.4|85727|85677|34
1635951990000|2021-11-03 15:06:30|85728.5|85678.5|85730.1|85680.1|85733.6|85683.6|85728.5|85678.5|32
1635952000000|2021-11-03 15:06:40|85730|85680|85730.2|85680.2|85731|85681|85729.9|85679.9|35
1635952010000|2021-11-03 15:06:50|85730.5|85680.5|85722.8|85672.8|85730.5|85680.5|85721.9|85671.9|53
1635952020000|2021-11-03 15:07:00|85723|85673|85715.3|85665.3|85724.3|85674.3|85715|85665|46
1635952030000|2021-11-03 15:07:10|85715.2|85665.2|85713.6|85663.6|85715.3|85665.3|85712.6|85662.6|41
1635952040000|2021-11-03 15:07:20|85713.7|85663.7|85708.9|85658.9|85713.7|85663.7|85705.5|85655.5|41
1635952050000|2021-11-03 15:07:30|85708.4|85658.4|85713.9|85663.9|85714.4|85664.4|85708.3|85658.3|46
1635952060000|2021-11-03 15:07:40|85714|85664|85712.8|85662.8|85714.1|85664.1|85711.9|85661.9|42
1635952070000|2021-11-03 15:07:50|85712.6|85662.6|85715|85665|85719.9|85669.9|85712.3|85662.3|45
1635952080000|2021-11-03 15:08:00|85714.8|85664.8|85715.3|85665.3|85715.5|85665.5|85711.4|85661.4|35
1635952090000|2021-11-03 15:08:10|85715.2|85665.2|85713.9|85663.9|85715.2|85665.2|85713.5|85663.5|24
1635952100000|2021-11-03 15:08:20|85713.6|85663.6|85714.3|85664.3|85714.7|85664.7|85713.2|85663.2|29
1635952110000|2021-11-03 15:08:30|85714.6|85664.6|85720.1|85670.1|85720.8|85670.8|85713.5|85663.5|36
1635952120000|2021-11-03 15:08:40|85720.5|85670.5|85720.4|85670.4|85721.3|85671.3|85719.8|85669.8|39
1635952130000|2021-11-03 15:08:50|85720.3|85670.3|85725.3|85675.3|85727.5|85677.5|85720|85670|41
1635952140000|2021-11-03 15:09:00|85725|85675|85723.5|85673.5|85725.3|85675.3|85723.5|85673.5|33
1635952150000|2021-11-03 15:09:10|85723.6|85673.6|85727.8|85677.8|85728.2|85678.2|85723.3|85673.3|35
1635952160000|2021-11-03 15:09:20|85727.7|85677.7|85725.9|85675.9|85728|85678|85725.6|85675.6|29
1635952170000|2021-11-03 15:09:30|85725.7|85675.7|85723.4|85673.4|85727.6|85677.6|85722.9|85672.9|21
1635952180000|2021-11-03 15:09:40|85723.3|85673.3|85722.3|85672.3|85724.3|85674.3|85720.4|85670.4|38
1635952190000|2021-11-03 15:09:50|85721.9|85671.9|85722.7|85672.7|85722.7|85672.7|85718.6|85668.6|35
1635952200000|2021-11-03 15:10:00|85723|85673|85717.6|85667.6|85723|85673|85715.5|85665.5|35
1635952210000|2021-11-03 15:10:10|85717.8|85667.8|85716|85666|85717.8|85667.8|85715.8|85665.8|43
1635952220000|2021-11-03 15:10:20|85716.2|85666.2|85719.8|85669.8|85719.9|85669.9|85715.4|85665.4|35
1635952230000|2021-11-03 15:10:30|85719.9|85669.9|85718.3|85668.3|85719.9|85669.9|85716.6|85666.6|41
1635952240000|2021-11-03 15:10:40|85718.4|85668.4|85719.8|85669.8|85720.4|85680.4|85704.5|85667.2|31
1635952250000|2021-11-03 15:10:50|85720.3|85670.3|85715.5|85665.5|85720.6|85670.6|85714.9|85664.9|37
1635952260000|2021-11-03 15:11:00|85715.7|85665.7|85708.7|85658.7|85715.8|85665.8|85707.9|85657.9|37
1635952270000|2021-11-03 15:11:10|85709.4|85659.4|85707|85657|85709.4|85659.4|85706.8|85656.8|26
1635952280000|2021-11-03 15:11:20|85707.1|85657.1|85707.7|85657.7|85707.7|85657.7|85706.4|85656.4|23
1635952290000|2021-11-03 15:11:30|85707.9|85657.9|85714.8|85664.8|85715.6|85665.6|85707.9|85657.9|21
1635952300000|2021-11-03 15:11:40|85715.1|85665.1|85711.4|85661.4|85715.1|85665.1|85711.4|85661.4|27
1635952310000|2021-11-03 15:11:50|85711.3|85661.3|85712|85662|85712.1|85662.1|85710.9|85660.9|29
1635952320000|2021-11-03 15:12:00|85711.9|85661.9|85711.7|85661.7|85712|85662|85710.3|85660.3|28
1635952330000|2021-11-03 15:12:10|85711.5|85661.5|85720.9|85670.9|85720.9|85670.9|85711|85661|37
1635952340000|2021-11-03 15:12:20|85720.7|85670.7|85719.1|85669.1|85721.5|85671.5|85719.1|85669.1|40
1635952350000|2021-11-03 15:12:30|85718.8|85668.8|85722.1|85672.1|85722.1|85672.1|85716|85666|43
1635952360000|2021-11-03 15:12:40|85722|85672|85720.7|85670.7|85722.4|85672.4|85720.5|85670.5|27
1635952370000|2021-11-03 15:12:50|85722.3|85672.3|85726|85676|85726|85676|85722.3|85672.3|31
1635952380000|2021-11-03 15:13:00|85725.8|85675.8|85723.4|85673.4|85725.8|85675.8|85722.3|85672.3|41
1635952390000|2021-11-03 15:13:10|85723.3|85673.3|85726.8|85676.8|85726.9|85676.9|85723.3|85673.3|24
1635952400000|2021-11-03 15:13:20|85727|85677|85729.9|85679.9|85730.7|85680.7|85727|85677|29
1635952410000|2021-11-03 15:13:30|85729.8|85679.8|85734.4|85684.4|85735.1|85685.1|85729.8|85679.8|42
1635952420000|2021-11-03 15:13:40|85734.1|85684.1|85739.6|85689.6|85739.6|85689.6|85733.4|85683.4|42
1635952430000|2021-11-03 15:13:50|85739.9|85689.9|85742.2|85692.2|85742.9|85692.9|85739.9|85689.9|34
1635952440000|2021-11-03 15:14:00|85742|85692|85740.1|85690.1|85742.1|85692.1|85740|85690|32
1635952450000|2021-11-03 15:14:10|85740.3|85690.3|85739.4|85689.4|85740.6|85690.6|85739|85689|19
1635952460000|2021-11-03 15:14:20|85739.7|85689.7|85743.7|85693.7|85743.7|85693.7|85739.3|85689.3|32
1635952470000|2021-11-03 15:14:30|85743.1|85693.1|85743.5|85693.5|85744.9|85694.9|85742.9|85692.9|33
1635952480000|2021-11-03 15:14:40|85743.2|85693.2|85744.3|85694.3|85745.4|85695.4|85743.2|85693.2|38
1635952490000|2021-11-03 15:14:50|85744.6|85694.6|85745.9|85695.9|85746.9|85696.9|85744.3|85694.3|31
1635952500000|2021-11-03 15:15:00|85745.7|85695.7|85745.6|85695.6|85745.7|85695.7|85744.5|85694.5|26
1635952510000|2021-11-03 15:15:10|85745.8|85695.8|85741.3|85691.3|85746.1|85696.1|85741.3|85691.3|33
1635952520000|2021-11-03 15:15:20|85740.7|85690.7|85740.1|85690.1|85741.3|85691.3|85740.1|85690.1|31
1635952530000|2021-11-03 15:15:30|85740.3|85690.3|85740.9|85690.9|85741.2|85691.2|85740.2|85690.2|30
1635952540000|2021-11-03 15:15:40|85740.8|85690.8|85741.3|85691.3|85741.9|85691.9|85740|85690|28
1635952550000|2021-11-03 15:15:50|85742.2|85692.2|85740.8|85690.8|85743.4|85693.4|85740.7|85690.7|42
1635952560000|2021-11-03 15:16:00|85740.7|85690.7|85738.9|85688.9|85740.7|85690.7|85737.1|85687.1|40
1635952570000|2021-11-03 15:16:10|85739|85689|85741.3|85691.3|85741.3|85691.3|85737.9|85687.9|33
1635952580000|2021-11-03 15:16:20|85741.2|85691.2|85736.9|85686.9|85741.5|85691.5|85735|85685|44
1635952590000|2021-11-03 15:16:30|85737|85687|85735.6|85685.6|85737|85687|85735.2|85685.2|32
1635952600000|2021-11-03 15:16:40|85734.5|85684.5|85738.9|85688.9|85739.3|85689.3|85734.2|85684.2|37
1635952610000|2021-11-03 15:16:50|85739|85689|85734.6|85684.6|85739|85689|85733.3|85683.3|31
1635952620000|2021-11-03 15:17:00|85734.5|85684.5|85732.8|85682.8|85737.4|85687.4|85731.1|85681.1|45
1635952630000|2021-11-03 15:17:10|85733|85683|85737.9|85687.9|85738.1|85688.1|85732.1|85682.1|32
1635952640000|2021-11-03 15:17:20|85738|85688|85734.7|85684.7|85738.3|85688.3|85734.2|85684.2|36
1635952650000|2021-11-03 15:17:30|85734.8|85684.8|85734.8|85684.8|85735.1|85685.1|85732.9|85682.9|37
1635952660000|2021-11-03 15:17:40|85735.3|85685.3|85731|85681|85735.6|85685.6|85730.3|85680.3|33
1635952670000|2021-11-03 15:17:50|85730.8|85680.8|85734.8|85684.8|85736.8|85686.8|85730.8|85680.8|33
1635952680000|2021-11-03 15:18:00|85734.7|85684.7|85736.9|85686.9|85739.3|85689.3|85734.7|85684.7|38
1635952690000|2021-11-03 15:18:10|85737|85687|85735.9|85685.9|85737.8|85687.8|85735.9|85685.9|20
1635952700000|2021-11-03 15:18:20|85735.4|85685.4|85731.8|85681.8|85735.4|85685.4|85730.9|85680.9|44
1635952710000|2021-11-03 15:18:30|85732.7|85682.7|85741.5|85691.5|85742.7|85692.7|85732.7|85682.7|50
1635952720000|2021-11-03 15:18:40|85740.6|85690.6|85743.3|85693.3|85743.3|85693.3|85740.6|85690.6|52
1635952730000|2021-11-03 15:18:50|85743.2|85693.2|85744.4|85694.4|85746.6|85696.6|85743.2|85693.2|49
1635952740000|2021-11-03 15:19:00|85744|85694|85738.4|85688.4|85744.2|85694.2|85738.4|85688.4|50
1635952750000|2021-11-03 15:19:10|85738.9|85688.9|85740|85690|85740.5|85690.5|85738|85688|39
1635952760000|2021-11-03 15:19:20|85739.9|85689.9|85734.4|85684.4|85741.5|85691.5|85733.3|85683.3|35
1635952770000|2021-11-03 15:19:30|85734|85684|85737.8|85687.8|85739.4|85689.4|85733.7|85683.7|40
1635952780000|2021-11-03 15:19:40|85738|85688|85729.4|85679.4|85738.8|85688.8|85729.4|85679.4|38
1635952790000|2021-11-03 15:19:50|85729.1|85679.1|85727.3|85677.3|85729.7|85679.7|85725.3|85675.3|48
1635952800000|2021-11-03 15:20:00|85727|85677|85725.3|85675.3|85727.9|85677.9|85724.6|85674.6|40
1635952810000|2021-11-03 15:20:10|85725.2|85675.2|85718|85668|85725.2|85675.2|85717.9|85667.9|46
1635952820000|2021-11-03 15:20:20|85718.4|85668.4|85720.7|85670.7|85720.7|85670.7|85718.4|85668.4|30
1635952830000|2021-11-03 15:20:30|85721|85671|85718.4|85668.4|85721|85671|85718.3|85668.3|29
1635952840000|2021-11-03 15:20:40|85718.9|85668.9|85716.3|85666.3|85719.8|85682.5|85704.5|85664.5|55
1635952850000|2021-11-03 15:20:50|85716.2|85666.2|85708.9|85658.9|85716.2|85666.2|85708.2|85658.2|42
1635952860000|2021-11-03 15:21:00|85708.4|85658.4|85706.5|85656.5|85709.7|85659.7|85705.8|85655.8|46
1635952870000|2021-11-03 15:21:10|85706.4|85656.4|85709.4|85659.4|85709.9|85659.9|85706.3|85656.3|35
1635952880000|2021-11-03 15:21:20|85709.3|85659.3|85708.3|85658.3|85710.7|85660.7|85707.1|85657.1|46
1635952890000|2021-11-03 15:21:30|85708.2|85658.2|85707.7|85657.7|85708.9|85658.9|85707.1|85657.1|41
1635952900000|2021-11-03 15:21:40|85708|85658|85712.1|85662.1|85713.5|85663.5|85708|85658|37
1635952910000|2021-11-03 15:21:50|85712.4|85662.4|85709.4|85659.4|85712.5|85662.5|85708.8|85658.8|32
1635952920000|2021-11-03 15:22:00|85709.5|85659.5|85703.3|85653.3|85709.6|85659.6|85703.1|85653.1|45
1635952930000|2021-11-03 15:22:10|85702.4|85652.4|85708.1|85658.1|85709.1|85659.1|85700.6|85650.6|50
1635952940000|2021-11-03 15:22:20|85708.6|85658.6|85706.5|85656.5|85709.1|85659.1|85704.8|85654.8|39
1635952950000|2021-11-03 15:22:30|85707.3|85657.3|85703.2|85653.2|85707.3|85657.3|85702|85652|36
1635952960000|2021-11-03 15:22:40|85703.1|85653.1|85703.6|85653.6|85703.9|85653.9|85702.3|85652.3|34
1635952970000|2021-11-03 15:22:50|85704.3|85654.3|85704.7|85654.7|85705.1|85655.1|85703|85653|26
1635952980000|2021-11-03 15:23:00|85704.6|85654.6|85711.1|85661.1|85712|85662|85704|85654|40
1635952990000|2021-11-03 15:23:10|85711.6|85661.6|85710.8|85660.8|85712.6|85662.6|85710.3|85660.3|39
1635953000000|2021-11-03 15:23:20|85710.9|85660.9|85709.2|85659.2|85711.7|85661.7|85708.9|85658.9|33
1635953010000|2021-11-03 15:23:30|85709.9|85659.9|85708.6|85658.6|85709.9|85659.9|85708.4|85658.4|23
1635953020000|2021-11-03 15:23:40|85709.5|85659.5|85709.3|85659.3|85709.9|85659.9|85709.1|85659.1|23
1635953030000|2021-11-03 15:23:50|85708.9|85658.9|85713.6|85663.6|85715.2|85665.2|85708.6|85658.6|33
1635953040000|2021-11-03 15:24:00|85712.5|85662.5|85711|85661|85714.2|85664.2|85709.9|85659.9|41
1635953050000|2021-11-03 15:24:10|85710.9|85660.9|85707.2|85657.2|85711.7|85661.7|85706.5|85656.5|43
1635953060000|2021-11-03 15:24:20|85706.9|85656.9|85707.7|85657.7|85707.9|85657.9|85706.3|85656.3|34
1635953070000|2021-11-03 15:24:30|85707.8|85657.8|85708.9|85658.9|85711|85661|85707.7|85657.7|39
1635953080000|2021-11-03 15:24:40|85709.3|85659.3|85716.1|85666.1|85716.2|85666.2|85709|85659|48
1635953090000|2021-11-03 15:24:50|85716.2|85666.2|85712|85662|85718.4|85668.4|85710.8|85660.8|53
1635953100000|2021-11-03 15:25:00|85712.2|85662.2|85721.1|85671.1|85721.1|85671.1|85711.5|85661.5|45
1635953110000|2021-11-03 15:25:10|85719.9|85669.9|85719.5|85669.5|85723.2|85673.2|85719.3|85669.3|47
1635953120000|2021-11-03 15:25:20|85719.3|85669.3|85716.2|85666.2|85719.3|85669.3|85713.6|85663.6|39
1635953130000|2021-11-03 15:25:30|85717|85667|85715.5|85665.5|85717.8|85667.8|85714|85664|43
1635953140000|2021-11-03 15:25:40|85715.8|85665.8|85716.1|85666.1|85718.5|85668.5|85715.7|85665.7|33
1635953150000|2021-11-03 15:25:50|85715.9|85665.9|85715.1|85665.1|85716.6|85666.6|85711.6|85661.6|42
1635953160000|2021-11-03 15:26:00|85715|85665|85708.5|85658.5|85715.3|85665.3|85708.3|85658.3|56
1635953170000|2021-11-03 15:26:10|85708.6|85658.6|85706.7|85656.7|85709.8|85659.8|85705.8|85655.8|33
1635953180000|2021-11-03 15:26:20|85707.7|85657.7|85709.9|85659.9|85709.9|85659.9|85706|85656|36
1635953190000|2021-11-03 15:26:30|85709.8|85659.8|85709.2|85659.2|85709.8|85659.8|85707.7|85657.7|27
1635953200000|2021-11-03 15:26:40|85709.4|85659.4|85711.1|85661.1|85711.4|85661.4|85709|85659|21
1635953210000|2021-11-03 15:26:50|85711.4|85661.4|85710.3|85660.3|85712|85662|85709.2|85659.2|35
1635953220000|2021-11-03 15:27:00|85710.9|85660.9|85708.8|85658.8|85711.9|85661.9|85707|85657|25
1635953230000|2021-11-03 15:27:10|85708.4|85658.4|85708.3|85658.3|85710.9|85660.9|85706.9|85656.9|24
1635953240000|2021-11-03 15:27:20|85708.9|85658.9|85707.9|85657.9|85709.8|85659.8|85707.9|85657.9|26
1635953250000|2021-11-03 15:27:30|85708|85658|85705.1|85655.1|85708.5|85658.5|85705.1|85655.1|23
1635953260000|2021-11-03 15:27:40|85705.9|85655.9|85704.7|85654.7|85706.6|85656.6|85701.7|85651.7|43
1635953270000|2021-11-03 15:27:50|85704|85654|85705.4|85655.4|85706.1|85656.1|85704|85654|29
1635953280000|2021-11-03 15:28:00|85704.8|85654.8|85704.8|85654.8|85705.2|85655.2|85702.8|85652.8|32
1635953290000|2021-11-03 15:28:10|85706.3|85656.3|85704.2|85654.2|85709.6|85659.6|85704.2|85654.2|42
1635953300000|2021-11-03 15:28:20|85704.9|85654.9|85700.6|85650.6|85704.9|85654.9|85699.2|85649.2|40
1635953310000|2021-11-03 15:28:30|85700.7|85650.7|85696.1|85646.1|85701.4|85651.4|85695.1|85645.1|44
1635953320000|2021-11-03 15:28:40|85692.9|85642.9|85688.9|85638.9|85694.8|85644.8|85688.6|85638.6|54
1635953330000|2021-11-03 15:28:50|85690.1|85640.1|85688.1|85638.1|85690.9|85640.9|85684.1|85634.1|54
1635953340000|2021-11-03 15:29:00|85688.2|85638.2|85689.5|85639.5|85690|85640|85685|85635|54
1635953350000|2021-11-03 15:29:10|85690.3|85640.3|85692.9|85642.9|85692.9|85642.9|85688|85638|42
1635953360000|2021-11-03 15:29:20|85695|85645|85692.8|85642.8|85695|85645|85690.1|85640.1|35
1635953370000|2021-11-03 15:29:30|85692.9|85642.9|85693.5|85643.5|85694.1|85644.1|85692.4|85642.4|33
1635953380000|2021-11-03 15:29:40|85693.8|85643.8|85692.3|85642.3|85695.5|85645.5|85689.9|85639.9|55
1635953390000|2021-11-03 15:29:50|85692.6|85642.6|85691.6|85641.6|85693.2|85643.2|85689.8|85639.8|40
1635953400000|2021-11-03 15:30:00|85691|85641|85688.4|85638.4|85691.2|85641.2|85685.8|85635.8|57
1635953410000|2021-11-03 15:30:10|85688.1|85638.1|85689|85639|85690.4|85640.4|85687.6|85637.6|46
1635953420000|2021-11-03 15:30:20|85689.4|85639.4|85690.4|85640.4|85692.2|85642.2|85689.4|85639.4|40
1635953430000|2021-11-03 15:30:30|85690.5|85640.5|85688.6|85638.6|85693.4|85643.4|85688.6|85638.6|51
1635953440000|2021-11-03 15:30:40|85688.5|85638.5|85687|85637|85690.2|85640.2|85685.8|85635.8|58
1635953450000|2021-11-03 15:30:50|85686.7|85636.7|85688|85638|85688.5|85638.5|85686.7|85636.7|41
1635953460000|2021-11-03 15:31:00|85688.1|85638.1|85691.6|85641.6|85693.3|85643.3|85688|85638|40
1635953470000|2021-11-03 15:31:10|85692.8|85642.8|85697.6|85647.6|85698.3|85648.3|85691.6|85641.6|44
1635953480000|2021-11-03 15:31:20|85698.2|85648.2|85699.6|85649.6|85700.1|85650.1|85697.5|85647.5|37
1635953490000|2021-11-03 15:31:30|85699.9|85649.9|85695.3|85645.3|85699.9|85649.9|85695|85645|31
1635953500000|2021-11-03 15:31:40|85695.4|85645.4|85690.6|85640.6|85695.4|85645.4|85689.8|85639.8|35
1635953510000|2021-11-03 15:31:50|85691.2|85641.2|85695.7|85645.7|85697.4|85647.4|85691.2|85641.2|44
1635953520000|2021-11-03 15:32:00|85696|85646|85695.9|85645.9|85697.7|85647.7|85695.8|85645.8|49
1635953530000|2021-11-03 15:32:10|85695.7|85645.7|85692.4|85642.4|85695.7|85645.7|85691.4|85641.4|41
1635953540000|2021-11-03 15:32:20|85692.8|85642.8|85692.2|85642.2|85693.2|85643.2|85691.2|85641.2|44
1635953550000|2021-11-03 15:32:30|85692.3|85642.3|85692.5|85642.5|85693.4|85643.4|85691.5|85641.5|40
1635953560000|2021-11-03 15:32:40|85692.7|85642.7|85692.8|85642.8|85694.8|85644.8|85690.2|85640.2|33
1635953570000|2021-11-03 15:32:50|85691.4|85641.4|85695.4|85645.4|85696|85646|85691.4|85641.4|35
1635953580000|2021-11-03 15:33:00|85695.7|85645.7|85696.5|85646.5|85697|85647|85694.5|85644.5|37
1635953590000|2021-11-03 15:33:10|85696.6|85646.6|85693.8|85643.8|85696.6|85646.6|85693.8|85643.8|23
1635953600000|2021-11-03 15:33:20|85693.6|85643.6|85697.4|85647.4|85700.1|85650.1|85693.4|85643.4|35
1635953610000|2021-11-03 15:33:30|85697.5|85647.5|85697.4|85647.4|85704.7|85654.7|85695.8|85645.8|53
1635953620000|2021-11-03 15:33:40|85697.1|85647.1|85697.4|85647.4|85698.6|85648.6|85695.4|85645.4|36
1635953630000|2021-11-03 15:33:50|85698.1|85648.1|85696.8|85646.8|85698.4|85648.4|85695.9|85645.9|38
1635953640000|2021-11-03 15:34:00|85697.3|85647.3|85699.2|85649.2|85700.8|85650.8|85697|85647|38
1635953650000|2021-11-03 15:34:10|85699.6|85649.6|85700.3|85650.3|85702.4|85652.4|85696.5|85646.5|47
1635953660000|2021-11-03 15:34:20|85701.1|85651.1|85703.2|85653.2|85704.2|85654.2|85700.4|85650.4|44
1635953670000|2021-11-03 15:34:30|85703.3|85653.3|85707.6|85657.6|85707.6|85657.6|85702|85652|38
1635953680000|2021-11-03 15:34:40|85707.4|85657.4|85712.4|85662.4|85712.5|85662.5|85702.8|85652.8|59
1635953690000|2021-11-03 15:34:50|85712.6|85662.6|85728.2|85678.2|85728.2|85678.2|85712.1|85662.1|64
1635953700000|2021-11-03 15:35:00|85727.5|85677.5|85727|85677|85729.5|85679.5|85726.1|85676.1|48
1635953710000|2021-11-03 15:35:10|85727.1|85677.1|85732.6|85682.6|85736.1|85686.1|85726.9|85676.9|54
1635953720000|2021-11-03 15:35:20|85732.7|85682.7|85726.2|85676.2|85732.7|85682.7|85725.8|85675.8|46
1635953730000|2021-11-03 15:35:30|85725.7|85675.7|85730.8|85680.8|85732.1|85682.1|85725.1|85675.1|44
1635953740000|2021-11-03 15:35:40|85730.4|85680.4|85731.6|85681.6|85732|85682|85730.4|85680.4|31
1635953750000|2021-11-03 15:35:50|85731.4|85681.4|85732.9|85682.9|85733.2|85683.2|85729.3|85679.3|31
1635953760000|2021-11-03 15:36:00|85733.5|85683.5|85736.5|85686.5|85737.7|85687.7|85732.6|85682.6|53
1635953770000|2021-11-03 15:36:10|85736.6|85686.6|85738.7|85688.7|85740|85690|85735.5|85685.5|54
1635953780000|2021-11-03 15:36:20|85737.9|85687.9|85738.1|85688.1|85738.6|85688.6|85735.9|85685.9|40
1635953790000|2021-11-03 15:36:30|85738|85688|85735.1|85685.1|85738|85688|85734.2|85684.2|31
1635953800000|2021-11-03 15:36:40|85735.3|85685.3|85739.3|85689.3|85739.3|85689.3|85735.3|85685.3|36
1635953810000|2021-11-03 15:36:50|85739.6|85689.6|85744.7|85694.7|85748.9|85698.9|85738.9|85688.9|55
1635953820000|2021-11-03 15:37:00|85744.5|85694.5|85738.6|85688.6|85746.3|85696.3|85738.2|85688.2|55
1635953830000|2021-11-03 15:37:10|85739.5|85689.5|85739.6|85689.6|85740.7|85690.7|85737.9|85687.9|44
1635953840000|2021-11-03 15:37:20|85739.7|85689.7|85739.6|85689.6|85741.5|85691.5|85739|85689|30
1635953850000|2021-11-03 15:37:30|85739.8|85689.8|85742.8|85692.8|85745.1|85695.1|85734.4|85684.4|54
1635953860000|2021-11-03 15:37:40|85742.3|85692.3|85740.9|85690.9|85743.2|85693.2|85740.7|85690.7|41
1635953870000|2021-11-03 15:37:50|85740.5|85690.5|85743.7|85693.7|85743.9|85693.9|85740.5|85690.5|38
1635953880000|2021-11-03 15:38:00|85743.9|85693.9|85747.4|85697.4|85750.5|85700.5|85743.7|85693.7|40
1635953890000|2021-11-03 15:38:10|85747.6|85697.6|85749.6|85699.6|85750.1|85700.1|85747.2|85697.2|38
1635953900000|2021-11-03 15:38:20|85751.6|85701.6|85759.9|85709.9|85762.3|85712.3|85745.5|85695.5|66
1635953910000|2021-11-03 15:38:30|85759.5|85709.5|85756.2|85706.2|85760.5|85710.5|85752.2|85702.2|48
1635953920000|2021-11-03 15:38:40|85756.6|85706.6|85755.7|85705.7|85756.6|85706.6|85754.8|85704.8|34
1635953930000|2021-11-03 15:38:50|85756.7|85706.7|85759.8|85709.8|85759.8|85709.8|85756.7|85706.7|46
1635953940000|2021-11-03 15:39:00|85759.7|85709.7|85754|85704|85760.1|85710.1|85754|85704|36
1635953950000|2021-11-03 15:39:10|85754.4|85704.4|85753.3|85703.3|85756.1|85706.1|85750.5|85700.5|40
1635953960000|2021-11-03 15:39:20|85753.2|85703.2|85750.1|85700.1|85753.4|85703.4|85749|85699|37
1635953970000|2021-11-03 15:39:30|85749.7|85699.7|85750.8|85700.8|85752.1|85702.1|85749.7|85699.7|28
1635953980000|2021-11-03 15:39:40|85750.9|85700.9|85750.3|85700.3|85750.9|85700.9|85748.4|85698.4|30
1635953990000|2021-11-03 15:39:50|85749.1|85699.1|85745.8|85695.8|85749.1|85699.1|85743.4|85693.4|42
1635954000000|2021-11-03 15:40:00|85745.2|85695.2|85745.7|85695.7|85747.4|85697.4|85744.7|85694.7|31
1635954010000|2021-11-03 15:40:10|85745.5|85695.5|85751.9|85701.9|85752.7|85702.7|85744.5|85694.5|58
1635954020000|2021-11-03 15:40:20|85751.4|85701.4|85755.1|85705.1|85755.1|85705.1|85751.3|85701.3|37
1635954030000|2021-11-03 15:40:30|85755.2|85705.2|85754.4|85704.4|85755.4|85705.4|85754.4|85704.4|27
1635954040000|2021-11-03 15:40:40|85755.3|85705.3|85752.9|85702.9|85755.8|85705.8|85752.2|85702.2|45
1635954050000|2021-11-03 15:40:50|85754.7|85704.7|85757.7|85707.7|85760.3|85710.3|85754.1|85704.1|51
1635954060000|2021-11-03 15:41:00|85758.1|85708.1|85757.1|85707.1|85760.1|85710.1|85757|85707|43
1635954070000|2021-11-03 15:41:10|85756.7|85706.7|85756.7|85706.7|85762.4|85712.4|85756|85706|40
1635954080000|2021-11-03 15:41:20|85757.9|85707.9|85771.3|85721.3|85773.2|85723.2|85757.8|85707.8|53
1635954090000|2021-11-03 15:41:30|85771.5|85721.5|85766.4|85716.4|85772.4|85722.4|85765.1|85715.1|64
1635954100000|2021-11-03 15:41:40|85766.2|85716.2|85767.3|85717.3|85768.8|85718.8|85766|85716|46
1635954110000|2021-11-03 15:41:50|85767.4|85717.4|85771.4|85721.4|85772|85722|85766.7|85716.7|48
1635954120000|2021-11-03 15:42:00|85771.2|85721.2|85770.5|85720.5|85772.4|85722.4|85769.7|85719.7|46
1635954130000|2021-11-03 15:42:10|85770.3|85720.3|85767.8|85717.8|85770.8|85720.8|85767.6|85717.6|46
1635954140000|2021-11-03 15:42:20|85767.6|85717.6|85770.3|85720.3|85771|85721|85767.6|85717.6|46
1635954150000|2021-11-03 15:42:30|85770.5|85720.5|85769.3|85719.3|85770.9|85720.9|85768.2|85718.2|44
1635954160000|2021-11-03 15:42:40|85769.2|85719.2|85767.1|85717.1|85769.2|85719.2|85764.5|85714.5|42
1635954170000|2021-11-03 15:42:50|85767.6|85717.6|85766.1|85716.1|85767.6|85717.6|85764.2|85714.2|40
1635954180000|2021-11-03 15:43:00|85765.6|85715.6|85762.3|85712.3|85765.6|85715.6|85761.1|85711.1|40
1635954190000|2021-11-03 15:43:10|85762.5|85712.5|85762.6|85712.6|85765.9|85715.9|85758.8|85708.8|46
1635954200000|2021-11-03 15:43:20|85763.1|85713.1|85764.4|85714.4|85764.6|85714.6|85761.1|85711.1|45
1635954210000|2021-11-03 15:43:30|85764.2|85714.2|85757.5|85707.5|85764.2|85714.2|85756.7|85706.7|40
1635954220000|2021-11-03 15:43:40|85757.6|85707.6|85744.1|85694.1|85758.6|85708.6|85742.3|85692.3|47
1635954230000|2021-11-03 15:43:50|85743.9|85693.9|85744|85694|85745.1|85695.1|85742.5|85692.5|46
1635954240000|2021-11-03 15:44:00|85743.9|85693.9|85736.7|85686.7|85745.4|85695.4|85734.2|85684.2|46
1635954250000|2021-11-03 15:44:10|85736.2|85686.2|85757|85707|85757|85707|85736.2|85686.2|59
1635954260000|2021-11-03 15:44:20|85757.3|85707.3|85759|85709|85759.1|85709.1|85757.3|85707.3|28
1635954270000|2021-11-03 15:44:30|85759.4|85709.4|85755.5|85705.5|85759.8|85709.8|85755.4|85705.4|33
1635954280000|2021-11-03 15:44:40|85755.7|85705.7|85755.3|85705.3|85757.8|85707.8|85755.1|85705.1|37
1635954290000|2021-11-03 15:44:50|85755.6|85705.6|85754|85704|85756.1|85706.1|85753.2|85703.2|35
1635954300000|2021-11-03 15:45:00|85754.1|85704.1|85754.8|85704.8|85754.9|85704.9|85753.1|85703.1|31
1635954310000|2021-11-03 15:45:10|85754.7|85704.7|85754.4|85704.4|85756.1|85706.1|85753.3|85703.3|32
1635954320000|2021-11-03 15:45:20|85754.1|85704.1|85753.7|85703.7|85754.5|85704.5|85753.4|85703.4|15
1635954330000|2021-11-03 15:45:30|85753.4|85703.4|85752.1|85702.1|85753.9|85703.9|85748.5|85698.5|36
1635954340000|2021-11-03 15:45:40|85752.2|85702.2|85747.5|85697.5|85752.2|85702.2|85744.6|85694.6|50
1635954350000|2021-11-03 15:45:50|85746.7|85696.7|85738.6|85688.6|85748.7|85698.7|85736.8|85686.8|51
1635954360000|2021-11-03 15:46:00|85739.2|85689.2|85735.6|85685.6|85739.2|85689.2|85733.4|85683.4|48
1635954370000|2021-11-03 15:46:10|85735.5|85685.5|85731.3|85681.3|85735.5|85685.5|85730.5|85680.5|39
1635954380000|2021-11-03 15:46:20|85731.2|85681.2|85722.3|85672.3|85731.5|85681.5|85717.1|85667.1|58
1635954390000|2021-11-03 15:46:30|85723.2|85673.2|85725.5|85675.5|85726.4|85676.4|85722.9|85672.9|40
1635954400000|2021-11-03 15:46:40|85726.1|85676.1|85724.5|85674.5|85726.9|85676.9|85724.5|85674.5|31
1635954410000|2021-11-03 15:46:50|85724.4|85674.4|85721.6|85671.6|85727.4|85677.4|85721.6|85671.6|46
1635954420000|2021-11-03 15:47:00|85722.4|85672.4|85722|85672|85723.7|85673.7|85720.8|85670.8|30
1635954430000|2021-11-03 15:47:10|85721.5|85671.5|85721.2|85671.2|85722|85672|85720.8|85670.8|34
1635954440000|2021-11-03 15:47:20|85721.5|85671.5|85720.7|85670.7|85721.9|85671.9|85720.3|85670.3|30
1635954450000|2021-11-03 15:47:30|85720.5|85670.5|85726.3|85676.3|85727.1|85677.1|85720.5|85670.5|40
1635954460000|2021-11-03 15:47:40|85725.4|85675.4|85720.6|85670.6|85725.7|85675.7|85717.8|85667.8|50
1635954470000|2021-11-03 15:47:50|85720.7|85670.7|85720.8|85670.8|85722.3|85672.3|85718.2|85668.2|52
1635954480000|2021-11-03 15:48:00|85720.7|85670.7|85720.7|85670.7|85721.9|85671.9|85719.7|85669.7|46
1635954490000|2021-11-03 15:48:10|85720.6|85670.6|85719.8|85669.8|85720.6|85670.6|85717|85667|45
1635954500000|2021-11-03 15:48:20|85719.7|85669.7|85722.1|85672.1|85722.1|85672.1|85718.8|85668.8|33
1635954510000|2021-11-03 15:48:30|85721.3|85671.3|85724|85674|85724|85674|85721.1|85671.1|34
1635954520000|2021-11-03 15:48:40|85724.1|85674.1|85728.1|85678.1|85728.1|85678.1|85724.1|85674.1|29
1635954530000|2021-11-03 15:48:50|85728.6|85678.6|85736.4|85686.4|85737.7|85687.7|85728.3|85678.3|56
1635954540000|2021-11-03 15:49:00|85735.7|85685.7|85739.1|85689.1|85739.1|85689.1|85734.7|85684.7|52
1635954550000|2021-11-03 15:49:10|85739|85689|85747.7|85697.7|85748.2|85698.2|85737.2|85687.2|54
1635954560000|2021-11-03 15:49:20|85747.2|85697.2|85741.4|85691.4|85747.5|85697.5|85740.6|85690.6|48
1635954570000|2021-11-03 15:49:30|85742.2|85692.2|85744.2|85694.2|85744.3|85694.3|85740.1|85690.1|37
1635954580000|2021-11-03 15:49:40|85744.7|85694.7|85743.5|85693.5|85744.7|85694.7|85741.8|85691.8|41
1635954590000|2021-11-03 15:49:50|85743.4|85693.4|85747|85697|85748.1|85698.1|85743|85693|29
1635954600000|2021-11-03 15:50:00|85746.3|85696.3|85749.2|85699.2|85750.3|85700.3|85745.5|85695.5|43
1635954610000|2021-11-03 15:50:10|85749.5|85699.5|85749|85699|85750.7|85700.7|85747.2|85697.2|40
1635954620000|2021-11-03 15:50:20|85748.9|85698.9|85747.7|85697.7|85748.9|85698.9|85745.5|85695.5|40
1635954630000|2021-11-03 15:50:30|85748|85698|85753.1|85703.1|85755.5|85705.5|85747.7|85697.7|55
1635954640000|2021-11-03 15:50:40|85753.5|85703.5|85753|85703|85754.1|85704.1|85750.7|85700.7|35
1635954650000|2021-11-03 15:50:50|85752.9|85702.9|85755.8|85705.8|85755.8|85705.8|85752.6|85702.6|31
1635954660000|2021-11-03 15:51:00|85756|85706|85755.9|85705.9|85758.5|85708.5|85754.1|85704.1|50
1635954670000|2021-11-03 15:51:10|85756.2|85706.2|85755.5|85705.5|85759.6|85709.6|85754.9|85704.9|46
1635954680000|2021-11-03 15:51:20|85756.9|85706.9|85751|85701|85757.6|85707.6|85749.8|85699.8|40
1635954690000|2021-11-03 15:51:30|85751.2|85701.2|85731.2|85681.2|85751.2|85701.2|85730.8|85680.8|63
1635954700000|2021-11-03 15:51:40|85731.7|85681.7|85735.9|85685.9|85736.7|85686.7|85731.2|85681.2|45
1635954710000|2021-11-03 15:51:50|85735.2|85685.2|85732.7|85682.7|85736|85686|85731.1|85681.1|50
1635954720000|2021-11-03 15:52:00|85732.8|85682.8|85735.1|85685.1|85735.5|85685.5|85732.1|85682.1|46
1635954730000|2021-11-03 15:52:10|85734.8|85684.8|85731.4|85681.4|85736.5|85686.5|85730.5|85680.5|51
1635954740000|2021-11-03 15:52:20|85731.7|85681.7|85729.4|85679.4|85732.8|85682.8|85728.6|85678.6|36
1635954750000|2021-11-03 15:52:30|85728.8|85678.8|85718.3|85668.3|85730.1|85680.1|85717.9|85667.9|54
1635954760000|2021-11-03 15:52:40|85718.1|85668.1|85713.7|85663.7|85718.4|85668.4|85713.2|85663.2|45
1635954770000|2021-11-03 15:52:50|85713.3|85663.3|85709.7|85659.7|85713.7|85663.7|85705.4|85655.4|49
1635954780000|2021-11-03 15:53:00|85711.1|85661.1|85710.3|85660.3|85718|85668|85708.8|85658.8|51
1635954790000|2021-11-03 15:53:10|85711.2|85661.2|85704.9|85654.9|85711.3|85661.3|85703.8|85653.8|52
1635954800000|2021-11-03 15:53:20|85704.8|85654.8|85691|85641|85704.8|85654.8|85689.9|85639.9|60
1635954810000|2021-11-03 15:53:30|85689.2|85639.2|85689.6|85639.6|85692.7|85642.7|85689.2|85639.2|41
1635954820000|2021-11-03 15:53:40|85689.7|85639.7|85679.8|85629.8|85691.5|85641.5|85678.9|85628.9|47
1635954830000|2021-11-03 15:53:50|85681.4|85631.4|85685.8|85635.8|85686|85636|85680.8|85630.8|44
1635954840000|2021-11-03 15:54:00|85685.9|85635.9|85696.9|85646.9|85703.2|85653.2|85685.9|85635.9|62
1635954850000|2021-11-03 15:54:10|85696.7|85646.7|85696.2|85646.2|85697.8|85647.8|85691.8|85641.8|49
1635954860000|2021-11-03 15:54:20|85695.2|85645.2|85698.3|85648.3|85699.2|85649.2|85694.9|85644.9|49
1635954870000|2021-11-03 15:54:30|85697.9|85647.9|85705.7|85655.7|85706.8|85656.8|85697.9|85647.9|49
1635954880000|2021-11-03 15:54:40|85706|85656|85698.7|85648.7|85707.1|85657.1|85698.3|85648.3|47
1635954890000|2021-11-03 15:54:50|85699.4|85649.4|85693.3|85643.3|85700.2|85650.2|85693.3|85643.3|44
1635954900000|2021-11-03 15:55:00|85693.1|85643.1|85693.4|85643.4|85694.6|85644.6|85691.5|85641.5|48
1635954910000|2021-11-03 15:55:10|85693.5|85643.5|85690.4|85640.4|85693.9|85643.9|85690.4|85640.4|38
1635954920000|2021-11-03 15:55:20|85689.5|85639.5|85692|85642|85692|85642|85689|85639|25
1635954930000|2021-11-03 15:55:30|85692.1|85642.1|85688.5|85638.5|85692.6|85652.6|85676|85637.2|49
1635954940000|2021-11-03 15:55:40|85688.9|85638.9|85680.3|85630.3|85688.9|85653.2|85677.4|85629.5|44
1635954950000|2021-11-03 15:55:50|85680.5|85630.5|85670.6|85620.6|85681.2|85631.2|85669.2|85619.2|49
1635954960000|2021-11-03 15:56:00|85670.3|85620.3|85668.4|85618.4|85678.6|85628.6|85668.1|85618.1|52
1635954970000|2021-11-03 15:56:10|85668.3|85618.3|85667.3|85617.3|85669.3|85619.3|85666.3|85616.3|43
1635954980000|2021-11-03 15:56:20|85667.4|85617.4|85682.1|85632.1|85683.2|85633.2|85666.2|85616.2|60
1635954990000|2021-11-03 15:56:30|85681.7|85631.7|85679.6|85629.6|85683.4|85633.4|85678|85628|39
1635955000000|2021-11-03 15:56:40|85678.4|85628.4|85675.4|85625.4|85678.4|85628.4|85671.4|85621.4|59
1635955010000|2021-11-03 15:56:50|85675.5|85625.5|85672.5|85622.5|85676.3|85626.3|85672.5|85622.5|40
1635955020000|2021-11-03 15:57:00|85673.1|85623.1|85675.8|85625.8|85676|85626|85673|85623|43
1635955030000|2021-11-03 15:57:10|85676|85626|85675|85625|85676.7|85626.7|85673.8|85623.8|39
1635955040000|2021-11-03 15:57:20|85673.6|85623.6|85671.2|85621.2|85673.6|85623.6|85668.7|85618.7|44
1635955050000|2021-11-03 15:57:30|85671.4|85621.4|85661|85611|85672.9|85622.9|85660|85610|62
1635955060000|2021-11-03 15:57:40|85660.7|85610.7|85647.4|85597.4|85661.5|85611.5|85647.4|85597.4|58
1635955070000|2021-11-03 15:57:50|85647.2|85597.2|85632.3|85582.3|85647.3|85597.3|85631.1|85581.1|65
1635955080000|2021-11-03 15:58:00|85631.9|85581.9|85620.3|85570.3|85632|85582|85619.8|85569.8|52
1635955090000|2021-11-03 15:58:10|85619.8|85569.8|85611.9|85561.9|85620.3|85570.3|85611.9|85561.9|54
1635955100000|2021-11-03 15:58:20|85612|85562|85612.2|85562.2|85612.8|85562.8|85607.5|85557.5|53
1635955110000|2021-11-03 15:58:30|85611.3|85561.3|85609.1|85559.1|85612.7|85562.7|85608.4|85558.4|64
1635955120000|2021-11-03 15:58:40|85609.7|85559.7|85603.4|85553.4|85610.4|85560.4|85603.4|85553.4|53
1635955130000|2021-11-03 15:58:50|85603.3|85553.3|85615|85565|85617.6|85567.6|85603.1|85553.1|44
1635955140000|2021-11-03 15:59:00|85614.3|85564.3|85618|85568|85620.2|85570.2|85613.8|85563.8|57
1635955150000|2021-11-03 15:59:10|85619.7|85569.7|85615.9|85565.9|85623.8|85573.8|85611.5|85561.5|55
1635955160000|2021-11-03 15:59:20|85615.7|85565.7|85623.8|85573.8|85623.8|85573.8|85615.7|85565.7|51
1635955170000|2021-11-03 15:59:30|85622.9|85572.9|85617.4|85567.4|85623.9|85573.9|85617.4|85567.4|44
1635955180000|2021-11-03 15:59:40|85620.3|85570.3|85620.3|85570.3|85623.3|85573.3|85618.6|85568.6|56
1635955190000|2021-11-03 15:59:50|85618.5|85568.5|85618.1|85568.1|85622|85572|85617.6|85567.6|51
1635955200000|2021-11-03 16:00:00|85617.9|85567.9|85621.2|85571.2|85621.9|85571.9|85617.8|85567.8|58
1635955210000|2021-11-03 16:00:10|85624.6|85574.6|85621.7|85571.7|85625.1|85575.1|85619.7|85569.7|50
1635955220000|2021-11-03 16:00:20|85621.6|85571.6|85625.8|85575.8|85625.8|85575.8|85621.2|85571.2|49
1635955230000|2021-11-03 16:00:30|85626.2|85576.2|85622.5|85572.5|85629.9|85579.9|85622.5|85572.5|53
1635955240000|2021-11-03 16:00:40|85622.4|85572.4|85618.9|85568.9|85623.8|85573.8|85618|85568|43
1635955250000|2021-11-03 16:00:50|85619.2|85569.2|85616.1|85566.1|85619.2|85569.2|85616.1|85566.1|41
1635955260000|2021-11-03 16:01:00|85616.9|85566.9|85618|85568|85622.2|85572.2|85615.5|85565.5|53
1635955270000|2021-11-03 16:01:10|85618.6|85568.6|85615.6|85565.6|85620.1|85570.1|85615.6|85565.6|43
1635955280000|2021-11-03 16:01:20|85615.2|85565.2|85617.5|85567.5|85617.5|85567.5|85614.2|85564.2|41
1635955290000|2021-11-03 16:01:30|85617.9|85567.9|85615.6|85565.6|85618.4|85568.4|85613.4|85563.4|49
1635955300000|2021-11-03 16:01:40|85615.7|85565.7|85618|85568|85619|85569|85613.7|85563.7|46
1635955310000|2021-11-03 16:01:50|85618.1|85568.1|85611.9|85561.9|85618.1|85568.1|85608.3|85558.3|58
1635955320000|2021-11-03 16:02:00|85611.8|85561.8|85613.5|85563.5|85617.3|85567.3|85611.4|85561.4|57
1635955330000|2021-11-03 16:02:10|85613.3|85563.3|85604.1|85554.1|85613.5|85563.5|85602.9|85552.9|47
1635955340000|2021-11-03 16:02:20|85604|85554|85616.9|85566.9|85617.7|85567.7|85601.7|85551.7|58
1635955350000|2021-11-03 16:02:30|85616.8|85566.8|85628.3|85578.3|85630.2|85580.2|85616.8|85566.8|49
1635955360000|2021-11-03 16:02:40|85627|85577|85631.2|85581.2|85631.3|85581.3|85627|85577|42
1635955370000|2021-11-03 16:02:50|85631.1|85581.1|85634.6|85584.6|85635.2|85585.2|85629.8|85579.8|28
1635955380000|2021-11-03 16:03:00|85635.1|85585.1|85644|85594|85645.6|85595.6|85634.6|85584.6|41
1635955390000|2021-11-03 16:03:10|85644.6|85594.6|85640.8|85590.8|85644.6|85594.6|85638.3|85588.3|45
1635955400000|2021-11-03 16:03:20|85640.7|85590.7|85644.4|85594.4|85644.7|85594.7|85636.2|85586.2|47
1635955410000|2021-11-03 16:03:30|85644.3|85594.3|85646.7|85596.7|85647|85597|85636.9|85586.9|58
1635955420000|2021-11-03 16:03:40|85646.3|85596.3|85651|85601|85652.7|85602.7|85645.9|85595.9|47
1635955430000|2021-11-03 16:03:50|85651.1|85601.1|85652.7|85602.7|85654.5|85604.5|85650|85600|35
1635955440000|2021-11-03 16:04:00|85652.6|85602.6|85657.4|85607.4|85658.5|85608.5|85651.1|85601.1|46
1635955450000|2021-11-03 16:04:10|85657.1|85607.1|85655.1|85605.1|85659.2|85609.2|85653.6|85603.6|40
1635955460000|2021-11-03 16:04:20|85654.9|85604.9|85651.6|85601.6|85654.9|85604.9|85651.6|85601.6|36
1635955470000|2021-11-03 16:04:30|85651.8|85601.8|85655.6|85605.6|85656.7|85606.7|85651.8|85601.8|34
1635955480000|2021-11-03 16:04:40|85655.7|85605.7|85663.6|85613.6|85664.4|85614.4|85655.1|85605.1|43
1635955490000|2021-11-03 16:04:50|85663.7|85613.7|85664|85614|85664.3|85614.3|85663.1|85613.1|38
1635955500000|2021-11-03 16:05:00|85664.1|85614.1|85677.6|85627.6|85678.4|85628.4|85663.8|85613.8|49
1635955510000|2021-11-03 16:05:10|85677.3|85627.3|85678.8|85628.8|85678.9|85628.9|85677.3|85627.3|36
1635955520000|2021-11-03 16:05:20|85678.6|85628.6|85687.7|85637.7|85687.7|85637.7|85678.6|85628.6|52
1635955530000|2021-11-03 16:05:30|85686.7|85636.7|85690.7|85640.7|85692.4|85642.4|85686.7|85636.7|43
1635955540000|2021-11-03 16:05:40|85690.4|85640.4|85689.2|85639.2|85692.1|85642.1|85688.8|85638.8|29
1635955550000|2021-11-03 16:05:50|85689|85639|85686.6|85636.6|85690.6|85640.6|85682.3|85632.3|34
1635955560000|2021-11-03 16:06:00|85685.8|85635.8|85685.1|85635.1|85686.8|85636.8|85679.1|85629.1|47
1635955570000|2021-11-03 16:06:10|85685|85635|85678.6|85628.6|85685.3|85635.3|85678.2|85628.2|42
1635955580000|2021-11-03 16:06:20|85678.2|85628.2|85666.6|85616.6|85678.4|85628.4|85666|85616|59
1635955590000|2021-11-03 16:06:30|85666.9|85616.9|85659.6|85609.6|85666.9|85616.9|85657.4|85607.4|45
1635955600000|2021-11-03 16:06:40|85659.5|85609.5|85664.3|85614.3|85665.9|85615.9|85658.9|85608.9|45
1635955610000|2021-11-03 16:06:50|85665.1|85615.1|85661.9|85611.9|85668.4|85618.4|85661.9|85611.9|41
1635955620000|2021-11-03 16:07:00|85662.1|85612.1|85658|85608|85663.3|85613.3|85653.3|85603.3|48
1635955630000|2021-11-03 16:07:10|85657.9|85607.9|85655.3|85605.3|85658.3|85608.3|85652.4|85602.4|34
1635955640000|2021-11-03 16:07:20|85655|85605|85656.4|85606.4|85657.6|85607.6|85654.5|85604.5|40
1635955650000|2021-11-03 16:07:30|85656.5|85606.5|85654.5|85604.5|85656.5|85606.5|85652.4|85602.4|29
1635955660000|2021-11-03 16:07:40|85654.4|85604.4|85651.9|85601.9|85656.4|85606.4|85651.9|85601.9|26
1635955670000|2021-11-03 16:07:50|85651.4|85601.4|85660.2|85610.2|85661.4|85611.4|85651.2|85601.2|33
1635955680000|2021-11-03 16:08:00|85659.9|85609.9|85666.6|85616.6|85666.6|85616.6|85659.4|85609.4|44
1635955690000|2021-11-03 16:08:10|85665.8|85615.8|85669.1|85619.1|85669.3|85619.3|85664.1|85614.1|32
1635955700000|2021-11-03 16:08:20|85669|85619|85657.8|85607.8|85670.1|85620.1|85657.8|85607.8|54
1635955710000|2021-11-03 16:08:30|85658|85608|85659.8|85609.8|85660.4|85610.4|85655.1|85605.1|45
1635955720000|2021-11-03 16:08:40|85659.7|85609.7|85658.6|85608.6|85659.8|85609.8|85657.7|85607.7|30
1635955730000|2021-11-03 16:08:50|85658.5|85608.5|85661.1|85611.1|85661.1|85611.1|85658.3|85608.3|23
1635955740000|2021-11-03 16:09:00|85661.3|85611.3|85662.9|85612.9|85665|85615|85661.3|85611.3|26
1635955750000|2021-11-03 16:09:10|85663|85613|85665|85615|85669.5|85619.5|85662|85612|35
1635955760000|2021-11-03 16:09:20|85664.8|85614.8|85665.3|85615.3|85668.3|85618.3|85659.8|85609.8|50
1635955770000|2021-11-03 16:09:30|85666.8|85616.8|85664.6|85614.6|85666.8|85616.8|85663.6|85613.6|41
1635955780000|2021-11-03 16:09:40|85665.2|85615.2|85661.8|85611.8|85665.4|85615.4|85661.7|85611.7|41
1635955790000|2021-11-03 16:09:50|85661.9|85611.9|85648.8|85623.8|85662.8|85625|85648.8|85611.1|34
1635955800000|2021-11-03 16:10:00|85648.3|85623.3|85660.3|85610.3|85660.9|85624.8|85648.3|85606.2|42
1635955810000|2021-11-03 16:10:10|85661.6|85611.6|85662.1|85612.1|85664.9|85614.9|85658.9|85608.9|54
1635955820000|2021-11-03 16:10:20|85662.3|85612.3|85664.1|85614.1|85664.2|85614.2|85662.3|85612.3|30
1635955830000|2021-11-03 16:10:30|85663.8|85613.8|85678.1|85628.1|85678.1|85628.1|85663.8|85613.8|42
1635955840000|2021-11-03 16:10:40|85677.9|85627.9|85679.5|85629.5|85681.5|85631.5|85677.6|85627.6|40
1635955850000|2021-11-03 16:10:50|85679.6|85629.6|85674.3|85624.3|85679.6|85629.6|85673.9|85623.9|40
1635955860000|2021-11-03 16:11:00|85674.4|85624.4|85671.4|85621.4|85674.9|85624.9|85671.1|85621.1|38
1635955870000|2021-11-03 16:11:10|85671.8|85621.8|85673|85623|85675.2|85625.2|85667.5|85617.5|46
1635955880000|2021-11-03 16:11:20|85672.7|85622.7|85676.3|85626.3|85677.2|85627.2|85672.7|85622.7|37
1635955890000|2021-11-03 16:11:30|85676.5|85626.5|85675.9|85625.9|85683|85633|85675.7|85625.7|49
1635955900000|2021-11-03 16:11:40|85675.4|85625.4|85668.8|85618.8|85675.6|85625.6|85668.7|85618.7|38
1635955910000|2021-11-03 16:11:50|85668.6|85618.6|85666.2|85616.2|85668.6|85618.6|85660.6|85610.6|36
1635955920000|2021-11-03 16:12:00|85665.9|85615.9|85663.8|85613.8|85667.3|85617.3|85661.3|85611.3|44
1635955930000|2021-11-03 16:12:10|85664|85614|85665.7|85615.7|85666|85616|85663|85613|37
1635955940000|2021-11-03 16:12:20|85665|85615|85666|85616|85667.5|85617.5|85665|85615|33
1635955950000|2021-11-03 16:12:30|85665.5|85615.5|85674.9|85624.9|85675.4|85625.4|85665.5|85615.5|57
1635955960000|2021-11-03 16:12:40|85674.7|85624.7|85674.1|85624.1|85676.5|85626.5|85673.2|85623.2|31
1635955970000|2021-11-03 16:12:50|85674.2|85624.2|85675.6|85625.6|85681|85631|85674.2|85624.2|36
1635955980000|2021-11-03 16:13:00|85675.5|85625.5|85674.4|85624.4|85676.7|85626.7|85674.3|85624.3|27
1635955990000|2021-11-03 16:13:10|85674.7|85624.7|85675.1|85625.1|85675.8|85625.8|85674.1|85624.1|29
1635956000000|2021-11-03 16:13:20|85675|85625|85666.5|85616.5|85675|85625|85666.5|85616.5|25
1635956010000|2021-11-03 16:13:30|85665.8|85615.8|85664.3|85614.3|85667.2|85617.2|85664.1|85614.1|28
1635956020000|2021-11-03 16:13:40|85664.2|85614.2|85662.5|85612.5|85665.8|85615.8|85662.5|85612.5|35
1635956030000|2021-11-03 16:13:50|85660.5|85610.5|85657.2|85607.2|85662.5|85612.5|85654.3|85604.3|50
1635956040000|2021-11-03 16:14:00|85657.7|85607.7|85662.1|85612.1|85664.8|85614.8|85657.7|85607.7|38
1635956050000|2021-11-03 16:14:10|85662.4|85612.4|85662.1|85612.1|85665.7|85615.7|85662.1|85612.1|27
1635956060000|2021-11-03 16:14:20|85662.2|85612.2|85659.4|85609.4|85662.3|85612.3|85658.5|85608.5|29
1635956070000|2021-11-03 16:14:30|85660.2|85610.2|85658.3|85608.3|85660.2|85610.2|85657.8|85607.8|42
1635956080000|2021-11-03 16:14:40|85658.4|85608.4|85659|85609|85659|85609|85656.3|85606.3|37
1635956090000|2021-11-03 16:14:50|85659.3|85609.3|85661.4|85611.4|85662.5|85612.5|85659.3|85609.3|30
1635956100000|2021-11-03 16:15:00|85661.5|85611.5|85661.9|85611.9|85663.6|85613.6|85661.5|85611.5|20
1635956110000|2021-11-03 16:15:10|85660.9|85610.9|85659.6|85609.6|85660.9|85610.9|85658.7|85608.7|43
1635956120000|2021-11-03 16:15:20|85659.5|85609.5|85664.2|85614.2|85664.4|85614.4|85658.4|85608.4|31
1635956130000|2021-11-03 16:15:30|85663.7|85613.7|85664.8|85614.8|85664.8|85614.8|85662|85612|31
1635956140000|2021-11-03 16:15:40|85665|85615|85664.6|85614.6|85667.6|85617.6|85660.9|85610.9|46
1635956150000|2021-11-03 16:15:50|85664.4|85614.4|85664.6|85614.6|85665.1|85615.1|85664.3|85614.3|20
1635956160000|2021-11-03 16:16:00|85664.5|85614.5|85661.6|85611.6|85664.6|85614.6|85660.7|85610.7|30
1635956170000|2021-11-03 16:16:10|85661.8|85611.8|85665.1|85615.1|85666.5|85616.5|85661.3|85611.3|43
1635956180000|2021-11-03 16:16:20|85664.9|85614.9|85660.6|85610.6|85667|85617|85659.8|85609.8|50
1635956190000|2021-11-03 16:16:30|85660.7|85610.7|85658.1|85608.1|85661.8|85611.8|85658.1|85608.1|31
1635956200000|2021-11-03 16:16:40|85657.8|85607.8|85661.5|85611.5|85661.7|85611.7|85656.7|85606.7|35
1635956210000|2021-11-03 16:16:50|85661.2|85611.2|85659.8|85609.8|85661.5|85611.5|85658.9|85608.9|33
1635956220000|2021-11-03 16:17:00|85659.7|85609.7|85657.8|85607.8|85661.8|85611.8|85657.8|85607.8|37
1635956230000|2021-11-03 16:17:10|85658.2|85608.2|85656.3|85606.3|85659.9|85609.9|85654.6|85604.6|41
1635956240000|2021-11-03 16:17:20|85656.6|85606.6|85656.4|85606.4|85657.9|85607.9|85655.9|85605.9|23
1635956250000|2021-11-03 16:17:30|85656.7|85606.7|85656.6|85606.6|85656.9|85606.9|85653.9|85603.9|29
1635956260000|2021-11-03 16:17:40|85656.7|85606.7|85659.4|85609.4|85662|85612|85656.5|85606.5|37
1635956270000|2021-11-03 16:17:50|85659.3|85609.3|85659.7|85609.7|85661|85611|85659.1|85609.1|32
1635956280000|2021-11-03 16:18:00|85659.6|85609.6|85656.6|85606.6|85659.6|85609.6|85655.7|85605.7|22
1635956290000|2021-11-03 16:18:10|85656.7|85606.7|85654.2|85604.2|85657.8|85607.8|85652.4|85602.4|42
1635956300000|2021-11-03 16:18:20|85654|85604|85655.8|85605.8|85656.1|85606.1|85652.8|85602.8|30
1635956310000|2021-11-03 16:18:30|85655.7|85605.7|85655.2|85605.2|85657.8|85607.8|85655.2|85605.2|37
1635956320000|2021-11-03 16:18:40|85655.1|85605.1|85656.2|85606.2|85657|85607|85654.9|85604.9|27
1635956330000|2021-11-03 16:18:50|85656.1|85606.1|85659.7|85609.7|85659.7|85609.7|85656.1|85606.1|25
1635956340000|2021-11-03 16:19:00|85659.5|85609.5|85657.7|85607.7|85659.6|85609.6|85657.4|85607.4|31
1635956350000|2021-11-03 16:19:10|85656.9|85606.9|85656.4|85606.4|85658|85608|85655.8|85605.8|27
1635956360000|2021-11-03 16:19:20|85657.3|85607.3|85658.5|85608.5|85659.1|85609.1|85657.3|85607.3|41
1635956370000|2021-11-03 16:19:30|85658.6|85608.6|85661|85611|85662.8|85612.8|85657.8|85607.8|38
1635956380000|2021-11-03 16:19:40|85660.6|85610.6|85661.6|85611.6|85662.2|85612.2|85659.9|85609.9|29
1635956390000|2021-11-03 16:19:50|85661.5|85611.5|85659.5|85609.5|85662|85612|85658.9|85608.9|26
1635956400000|2021-11-03 16:20:00|85659.8|85609.8|85658.3|85608.3|85659.8|85609.8|85657.1|85607.1|38
1635956410000|2021-11-03 16:20:10|85658.4|85608.4|85660.5|85610.5|85661.6|85611.6|85657.7|85607.7|21
1635956420000|2021-11-03 16:20:20|85660.8|85610.8|85657.2|85607.2|85663.7|85613.7|85655.5|85605.5|47
1635956430000|2021-11-03 16:20:30|85656.9|85606.9|85653.5|85603.5|85657|85607|85653.5|85603.5|33
1635956440000|2021-11-03 16:20:40|85653.6|85603.6|85653|85603|85657.4|85607.4|85653|85603|40
1635956450000|2021-11-03 16:20:50|85652.9|85602.9|85654.6|85604.6|85655.5|85605.5|85652.7|85602.7|32
1635956460000|2021-11-03 16:21:00|85654.5|85604.5|85657.2|85607.2|85659|85620.7|85642.3|85603.6|39
1635956470000|2021-11-03 16:21:10|85657.5|85607.5|85657.2|85607.2|85659.1|85609.1|85654.6|85604.6|42
1635956480000|2021-11-03 16:21:20|85657.1|85607.1|85654.2|85604.2|85657.9|85607.9|85654.2|85604.2|32
1635956490000|2021-11-03 16:21:30|85654.4|85604.4|85651.7|85601.7|85654.8|85604.8|85651.3|85601.3|33
1635956500000|2021-11-03 16:21:40|85652|85602|85652.4|85602.4|85654.3|85604.3|85651.3|85601.3|39
1635956510000|2021-11-03 16:21:50|85652.5|85602.5|85640.3|85615.3|85653.4|85617.7|85640|85601.2|43
1635956520000|2021-11-03 16:22:00|85640.6|85615.6|85654.8|85604.8|85656.3|85618.8|85640.5|85604.2|49
1635956530000|2021-11-03 16:22:10|85655|85605|85652.1|85602.1|85655|85616.2|85639.6|85600.6|44
1635956540000|2021-11-03 16:22:20|85651.2|85601.2|85650.7|85600.7|85651.3|85601.3|85647.1|85597.1|42
1635956550000|2021-11-03 16:22:30|85650.8|85600.8|85652.4|85602.4|85652.4|85602.4|85650.4|85600.4|38
1635956560000|2021-11-03 16:22:40|85651.9|85601.9|85640|85615|85654|85615|85640|85601.9|30
1635956570000|2021-11-03 16:22:50|85639.8|85614.8|85639.1|85614.1|85640.6|85615.6|85638.5|85613.5|30
1635956580000|2021-11-03 16:23:00|85638.5|85613.5|85650.1|85600.1|85653.1|85614.8|85637.3|85598.7|49
1635956590000|2021-11-03 16:23:10|85650.6|85600.6|85649.3|85599.3|85655.7|85605.7|85649|85599|48
1635956600000|2021-11-03 16:23:20|85649.4|85599.4|85653.2|85603.2|85654.6|85604.6|85649.1|85599.1|28
1635956610000|2021-11-03 16:23:30|85653.3|85603.3|85650.6|85600.6|85653.3|85603.3|85650.6|85600.6|25
1635956620000|2021-11-03 16:23:40|85651.1|85601.1|85646.7|85596.7|85651.4|85613.9|85637.8|85596.3|48
1635956630000|2021-11-03 16:23:50|85646.2|85596.2|85647.4|85597.4|85648.1|85598.1|85645.4|85595.4|30
1635956640000|2021-11-03 16:24:00|85647.7|85597.7|85644.9|85594.9|85647.9|85597.9|85644.9|85594.9|26
1635956650000|2021-11-03 16:24:10|85644.7|85594.7|85648.2|85598.2|85649.4|85599.4|85644.4|85594.4|27
1635956660000|2021-11-03 16:24:20|85648.1|85598.1|85649.4|85599.4|85649.5|85599.5|85647.2|85597.2|35
1635956670000|2021-11-03 16:24:30|85650.6|85600.6|85651.8|85601.8|85653.8|85603.8|85650.6|85600.6|35
1635956680000|2021-11-03 16:24:40|85651.3|85601.3|85656.2|85606.2|85656.7|85606.7|85651|85601|39
1635956690000|2021-11-03 16:24:50|85656.3|85606.3|85661.9|85611.9|85662.1|85612.1|85655.8|85605.8|32
1635956700000|2021-11-03 16:25:00|85659.9|85609.9|85653.9|85603.9|85660.2|85610.2|85651.9|85601.9|46
1635956710000|2021-11-03 16:25:10|85653.8|85603.8|85654.8|85604.8|85654.8|85604.8|85653.4|85603.4|23
1635956720000|2021-11-03 16:25:20|85654.6|85604.6|85654.2|85604.2|85655.6|85605.6|85653.7|85603.7|24
1635956730000|2021-11-03 16:25:30|85654.1|85604.1|85654.2|85604.2|85654.5|85604.5|85653.7|85603.7|21
1635956740000|2021-11-03 16:25:40|85654.1|85604.1|85658.7|85608.7|85660.3|85610.3|85652.4|85602.4|55
1635956750000|2021-11-03 16:25:50|85658.3|85608.3|85659|85609|85659.2|85609.2|85658.1|85608.1|29
1635956760000|2021-11-03 16:26:00|85659.1|85609.1|85660.3|85610.3|85661.1|85611.1|85659|85609|20
1635956770000|2021-11-03 16:26:10|85659.5|85609.5|85654.2|85604.2|85659.7|85609.7|85653.8|85603.8|28
1635956780000|2021-11-03 16:26:20|85653.8|85603.8|85654.6|85604.6|85656.5|85606.5|85653.6|85603.6|32
1635956790000|2021-11-03 16:26:30|85655.1|85605.1|85656.1|85606.1|85656.1|85606.1|85654.6|85604.6|25
1635956800000|2021-11-03 16:26:40|85655.9|85605.9|85657|85607|85659.7|85609.7|85655.9|85605.9|39
1635956810000|2021-11-03 16:26:50|85657.3|85607.3|85657.1|85607.1|85657.9|85607.9|85656.6|85606.6|25
1635956820000|2021-11-03 16:27:00|85657|85607|85657|85607|85657.6|85607.6|85656.2|85606.2|13
1635956830000|2021-11-03 16:27:10|85657.3|85607.3|85657|85607|85657.7|85607.7|85655.2|85605.2|34
1635956840000|2021-11-03 16:27:20|85654.7|85604.7|85651.2|85601.2|85654.7|85604.7|85650.8|85600.8|31
1635956850000|2021-11-03 16:27:30|85650.6|85600.6|85651.2|85601.2|85652.1|85602.1|85649.8|85599.8|34
1635956860000|2021-11-03 16:27:40|85650.6|85600.6|85651.7|85601.7|85651.8|85601.8|85650.4|85600.4|19
1635956870000|2021-11-03 16:27:50|85651.4|85601.4|85635.5|85585.5|85652.3|85602.3|85633.7|85583.7|47
1635956880000|2021-11-03 16:28:00|85634.8|85584.8|85635.5|85585.5|85636.5|85586.5|85634.1|85584.1|30
1635956890000|2021-11-03 16:28:10|85635.3|85585.3|85635.7|85585.7|85635.9|85585.9|85634.8|85584.8|18
1635956900000|2021-11-03 16:28:20|85635.9|85585.9|85646|85596|85646.6|85596.6|85635.7|85585.7|42
1635956910000|2021-11-03 16:28:30|85645.3|85595.3|85639.9|85589.9|85648.2|85598.2|85638.6|85588.6|46
1635956920000|2021-11-03 16:28:40|85641.2|85591.2|85650.9|85600.9|85650.9|85600.9|85640.9|85590.9|41
1635956930000|2021-11-03 16:28:50|85651.3|85601.3|85647|85597|85651.7|85601.7|85643.7|85593.7|45
1635956940000|2021-11-03 16:29:00|85647.1|85597.1|85635|85585|85647.6|85597.6|85633.4|85583.4|47
1635956950000|2021-11-03 16:29:10|85642|85592|85627.4|85577.4|85642.9|85592.9|85626.5|85576.5|48
1635956960000|2021-11-03 16:29:20|85631.5|85581.5|85621.4|85571.4|85631.5|85581.5|85619|85569|55
1635956970000|2021-11-03 16:29:30|85622.3|85572.3|85620.9|85570.9|85622.9|85572.9|85620.6|85570.6|27
1635956980000|2021-11-03 16:29:40|85619.5|85569.5|85613.7|85563.7|85619.5|85569.5|85613.1|85563.1|38
1635956990000|2021-11-03 16:29:50|85614|85564|85607.8|85557.8|85614|85564|85607.8|85557.8|53
1635957000000|2021-11-03 16:30:00|85608.6|85558.6|85617.8|85567.8|85618.3|85568.3|85608.6|85558.6|44
1635957010000|2021-11-03 16:30:10|85618|85568|85622.6|85572.6|85622.8|85572.8|85617.2|85567.2|42
1635957020000|2021-11-03 16:30:20|85622.4|85572.4|85624.9|85574.9|85625.3|85575.3|85620.4|85570.4|35
1635957030000|2021-11-03 16:30:30|85625.1|85575.1|85626.9|85576.9|85629|85579|85624.9|85574.9|36
1635957040000|2021-11-03 16:30:40|85627|85577|85625.5|85575.5|85628.9|85578.9|85625.3|85575.3|40
1635957050000|2021-11-03 16:30:50|85625.2|85575.2|85624.3|85574.3|85625.3|85575.3|85624.1|85574.1|21
1635957060000|2021-11-03 16:31:00|85624.5|85574.5|85621.6|85571.6|85629.2|85579.2|85620.5|85570.5|49
1635957070000|2021-11-03 16:31:10|85622.6|85572.6|85622.2|85572.2|85623.7|85573.7|85621.1|85571.1|27
1635957080000|2021-11-03 16:31:20|85622.5|85572.5|85623|85573|85623.4|85573.4|85622.1|85572.1|19
1635957090000|2021-11-03 16:31:30|85623.2|85573.2|85623.7|85573.7|85624.6|85574.6|85622.9|85572.9|26
1635957100000|2021-11-03 16:31:40|85623.6|85573.6|85624.3|85574.3|85624.8|85574.8|85620.4|85570.4|28
1635957110000|2021-11-03 16:31:50|85624.4|85574.4|85623.1|85573.1|85626.2|85576.2|85623.1|85573.1|23
1635957120000|2021-11-03 16:32:00|85623|85573|85627.1|85577.1|85628.9|85578.9|85622.4|85572.4|25
1635957130000|2021-11-03 16:32:10|85626.7|85576.7|85628.4|85578.4|85631.6|85581.6|85626.7|85576.7|34
1635957140000|2021-11-03 16:32:20|85628.6|85578.6|85631.5|85581.5|85631.5|85581.5|85627.3|85577.3|20
1635957150000|2021-11-03 16:32:30|85631.7|85581.7|85638.9|85588.9|85640.7|85590.7|85631.7|85581.7|52
1635957160000|2021-11-03 16:32:40|85638|85588|85643.4|85593.4|85644.8|85594.8|85638|85588|50
1635957170000|2021-11-03 16:32:50|85644.2|85594.2|85643.7|85593.7|85644.2|85594.2|85641|85591|28
1635957180000|2021-11-03 16:33:00|85643.1|85593.1|85644.1|85594.1|85645|85595|85642.6|85592.6|22
1635957190000|2021-11-03 16:33:10|85644.5|85594.5|85640.6|85590.6|85644.5|85594.5|85640.6|85590.6|35
1635957200000|2021-11-03 16:33:20|85640.8|85590.8|85639.6|85589.6|85643.9|85593.9|85639.6|85589.6|35
1635957210000|2021-11-03 16:33:30|85642.3|85592.3|85651.7|85601.7|85651.9|85601.9|85641.6|85591.6|53
1635957220000|2021-11-03 16:33:40|85651.8|85601.8|85654.4|85604.4|85656.5|85606.5|85651.8|85601.8|43
1635957230000|2021-11-03 16:33:50|85657.6|85607.6|85654.2|85604.2|85658.3|85608.3|85653.8|85603.8|38
1635957240000|2021-11-03 16:34:00|85654.3|85604.3|85654.1|85604.1|85654.3|85604.3|85653.4|85603.4|24
1635957250000|2021-11-03 16:34:10|85653.8|85603.8|85653.1|85603.1|85658.3|85608.3|85652.9|85602.9|38
1635957260000|2021-11-03 16:34:20|85653.7|85603.7|85656.3|85606.3|85658|85608|85652.8|85602.8|40
1635957270000|2021-11-03 16:34:30|85657.1|85607.1|85658.2|85608.2|85658.5|85608.5|85654.9|85604.9|27
1635957280000|2021-11-03 16:34:40|85657.5|85607.5|85656.6|85606.6|85658.3|85608.3|85655.1|85605.1|36
1635957290000|2021-11-03 16:34:50|85656.7|85606.7|85658.3|85608.3|85658.9|85608.9|85655.3|85605.3|34
1635957300000|2021-11-03 16:35:00|85657.5|85607.5|85657.8|85607.8|85658.5|85608.5|85656.4|85606.4|38
1635957310000|2021-11-03 16:35:10|85657.7|85607.7|85658|85608|85659.1|85609.1|85657.6|85607.6|22
1635957320000|2021-11-03 16:35:20|85659.1|85609.1|85659|85609|85660.4|85610.4|85658.6|85608.6|23
1635957330000|2021-11-03 16:35:30|85658.7|85608.7|85654.8|85604.8|85659.2|85609.2|85653.6|85603.6|32
1635957340000|2021-11-03 16:35:40|85654.6|85604.6|85650.5|85600.5|85655.3|85605.3|85648.1|85598.1|40
1635957350000|2021-11-03 16:35:50|85650.6|85600.6|85651.7|85601.7|85651.9|85601.9|85650.6|85600.6|21
1635957360000|2021-11-03 16:36:00|85651.6|85601.6|85648.8|85598.8|85651.6|85601.6|85648.7|85598.7|32
1635957370000|2021-11-03 16:36:10|85648.7|85598.7|85665.2|85615.2|85666.1|85616.1|85648.5|85598.5|48
1635957380000|2021-11-03 16:36:20|85666.5|85616.5|85663.8|85613.8|85666.7|85616.7|85662.1|85612.1|32
1635957390000|2021-11-03 16:36:30|85664.4|85614.4|85662.7|85612.7|85665.8|85615.8|85662.7|85612.7|33
1635957400000|2021-11-03 16:36:40|85663.9|85613.9|85663.2|85613.2|85664.5|85614.5|85661.6|85611.6|35
1635957410000|2021-11-03 16:36:50|85663.3|85613.3|85667.9|85617.9|85668.7|85618.7|85662.9|85612.9|27
1635957420000|2021-11-03 16:37:00|85666.9|85616.9|85659.6|85609.6|85666.9|85616.9|85659.1|85609.1|36
1635957430000|2021-11-03 16:37:10|85660.1|85610.1|85658.8|85608.8|85664.1|85614.1|85658.8|85608.8|26
1635957440000|2021-11-03 16:37:20|85659.1|85609.1|85660.8|85610.8|85660.9|85610.9|85657.6|85607.6|23
1635957450000|2021-11-03 16:37:30|85660.4|85610.4|85663|85613|85663|85613|85658.3|85608.3|29
1635957460000|2021-11-03 16:37:40|85662.9|85612.9|85659.9|85609.9|85663|85613|85659.3|85609.3|25
1635957470000|2021-11-03 16:37:50|85660.2|85610.2|85662.9|85612.9|85664.4|85614.4|85659.4|85609.4|24
1635957480000|2021-11-03 16:38:00|85662.8|85612.8|85659.2|85609.2|85662.8|85612.8|85658.7|85608.7|27
1635957490000|2021-11-03 16:38:10|85659.6|85609.6|85662.5|85612.5|85662.7|85612.7|85659.1|85609.1|23
1635957500000|2021-11-03 16:38:20|85662.3|85612.3|85659.4|85609.4|85662.3|85612.3|85659.4|85609.4|19
1635957510000|2021-11-03 16:38:30|85659.5|85609.5|85662|85612|85662.2|85612.2|85659.3|85609.3|23
1635957520000|2021-11-03 16:38:40|85661.7|85611.7|85661.2|85611.2|85661.7|85611.7|85659.9|85609.9|19
1635957530000|2021-11-03 16:38:50|85661|85611|85667.1|85617.1|85668.7|85618.7|85661|85611|42
1635957540000|2021-11-03 16:39:00|85666.9|85616.9|85669.6|85619.6|85669.6|85619.6|85666.3|85616.3|36
1635957550000|2021-11-03 16:39:10|85670.6|85620.6|85669.8|85619.8|85671.4|85621.4|85668.6|85618.6|38
1635957560000|2021-11-03 16:39:20|85671.2|85621.2|85671.9|85621.9|85674.2|85624.2|85670|85620|28
1635957570000|2021-11-03 16:39:30|85671.3|85621.3|85673.5|85623.5|85673.9|85623.9|85671.3|85621.3|28
1635957580000|2021-11-03 16:39:40|85673.7|85623.7|85673|85623|85673.8|85623.8|85671.7|85621.7|35
1635957590000|2021-11-03 16:39:50|85673.1|85623.1|85672.1|85622.1|85673.7|85623.7|85672|85622|18
1635957600000|2021-11-03 16:40:00|85672.4|85622.4|85672.7|85622.7|85672.8|85622.8|85671|85621|18
1635957610000|2021-11-03 16:40:10|85670.8|85620.8|85671.7|85621.7|85674.2|85624.2|85670.8|85620.8|29
1635957620000|2021-11-03 16:40:20|85671.6|85621.6|85672.7|85622.7|85674.8|85624.8|85669.8|85619.8|16
1635957630000|2021-11-03 16:40:30|85672.8|85622.8|85679.5|85629.5|85680.2|85630.2|85672.4|85622.4|39
1635957640000|2021-11-03 16:40:40|85679.6|85629.6|85678.4|85628.4|85680.7|85630.7|85678.2|85628.2|45
1635957650000|2021-11-03 16:40:50|85679.1|85629.1|85678|85628|85679.9|85629.9|85677.6|85627.6|49
1635957660000|2021-11-03 16:41:00|85678.4|85628.4|85679.4|85629.4|85681.2|85631.2|85677.5|85627.5|28
1635957670000|2021-11-03 16:41:10|85677.2|85627.2|85683.2|85633.2|85683.7|85633.7|85677.2|85627.2|32
1635957680000|2021-11-03 16:41:20|85683.8|85633.8|85683.1|85633.1|85684.3|85634.3|85681.4|85631.4|35
1635957690000|2021-11-03 16:41:30|85682.7|85632.7|85683.1|85633.1|85683.5|85633.5|85682.6|85632.6|24
1635957700000|2021-11-03 16:41:40|85683.2|85633.2|85683.1|85633.1|85683.4|85633.4|85682.2|85632.2|31
1635957710000|2021-11-03 16:41:50|85682.3|85632.3|85677.1|85627.1|85683.5|85633.5|85675.1|85625.1|55
1635957720000|2021-11-03 16:42:00|85677.3|85627.3|85677.7|85627.7|85679.4|85629.4|85677.2|85627.2|33
1635957730000|2021-11-03 16:42:10|85678|85628|85680|85630|85681.9|85631.9|85677.9|85627.9|38
1635957740000|2021-11-03 16:42:20|85679.9|85629.9|85674.9|85624.9|85679.9|85629.9|85674.9|85624.9|43
1635957750000|2021-11-03 16:42:30|85675.1|85625.1|85677.4|85627.4|85677.8|85627.8|85674.9|85624.9|43
1635957760000|2021-11-03 16:42:40|85677.5|85627.5|85688.2|85638.2|85688.6|85638.6|85677.1|85627.1|34
1635957770000|2021-11-03 16:42:50|85688.6|85638.6|85688.7|85638.7|85689|85639|85687.7|85637.7|25
1635957780000|2021-11-03 16:43:00|85688.9|85638.9|85687.4|85637.4|85688.9|85638.9|85686.7|85636.7|24
1635957790000|2021-11-03 16:43:10|85687.5|85637.5|85688.1|85638.1|85688.7|85638.7|85687|85637|25
1635957800000|2021-11-03 16:43:20|85689.1|85639.1|85687.9|85637.9|85689.4|85639.4|85687.2|85637.2|19
1635957810000|2021-11-03 16:43:30|85687.5|85637.5|85688.1|85638.1|85688.3|85638.3|85687.3|85637.3|22
1635957820000|2021-11-03 16:43:40|85688.2|85638.2|85692.6|85642.6|85692.6|85642.6|85688.2|85638.2|31
1635957830000|2021-11-03 16:43:50|85692.7|85642.7|85691.5|85641.5|85695.6|85645.6|85690.9|85640.9|42
1635957840000|2021-11-03 16:44:00|85691.3|85641.3|85693.4|85643.4|85693.4|85643.4|85690.3|85640.3|22
1635957850000|2021-11-03 16:44:10|85693.8|85643.8|85695.2|85645.2|85696.2|85646.2|85693.8|85643.8|32
1635957860000|2021-11-03 16:44:20|85697|85647|85705.7|85655.7|85706.4|85656.4|85696.4|85646.4|40
1635957870000|2021-11-03 16:44:30|85705.1|85655.1|85704.7|85654.7|85705.3|85655.3|85703.6|85653.6|46
1635957880000|2021-11-03 16:44:40|85705.1|85655.1|85704.4|85654.4|85705.2|85655.2|85703.2|85653.2|27
1635957890000|2021-11-03 16:44:50|85704.3|85654.3|85701.7|85651.7|85705.1|85655.1|85701.6|85651.6|33
1635957900000|2021-11-03 16:45:00|85702.1|85652.1|85699.9|85649.9|85702.3|85652.3|85698.5|85648.5|40
1635957910000|2021-11-03 16:45:10|85700.4|85650.4|85701.1|85651.1|85701.1|85651.1|85698.5|85648.5|24
1635957920000|2021-11-03 16:45:20|85701.2|85651.2|85700.1|85650.1|85701.5|85651.5|85700|85650|30
1635957930000|2021-11-03 16:45:30|85699.9|85649.9|85699|85649|85700.8|85650.8|85698.8|85648.8|23
1635957940000|2021-11-03 16:45:40|85698.9|85648.9|85698.6|85648.6|85702.1|85652.1|85698.6|85648.6|39
1635957950000|2021-11-03 16:45:50|85698.1|85648.1|85700.6|85650.6|85700.6|85650.6|85698.1|85648.1|31
1635957960000|2021-11-03 16:46:00|85700.4|85650.4|85697.6|85647.6|85700.5|85650.5|85697.6|85647.6|30
1635957970000|2021-11-03 16:46:10|85697.7|85647.7|85696.3|85646.3|85697.7|85647.7|85696.3|85646.3|11
1635957980000|2021-11-03 16:46:20|85696.7|85646.7|85707.5|85657.5|85707.7|85657.7|85696.1|85646.1|39
1635957990000|2021-11-03 16:46:30|85707.4|85657.4|85713.5|85663.5|85716|85666|85706.8|85656.8|33
1635958000000|2021-11-03 16:46:40|85713.6|85663.6|85710.7|85660.7|85713.8|85663.8|85708.1|85658.1|42
1635958010000|2021-11-03 16:46:50|85710.4|85660.4|85711.1|85661.1|85711.1|85661.1|85709.8|85659.8|25
1635958020000|2021-11-03 16:47:00|85711|85661|85708.9|85658.9|85711.7|85661.7|85708|85658|38
1635958030000|2021-11-03 16:47:10|85709|85659|85709.5|85659.5|85709.6|85659.6|85708.4|85658.4|32
1635958040000|2021-11-03 16:47:20|85709.3|85659.3|85706.8|85656.8|85709.3|85659.3|85706|85656|24
1635958050000|2021-11-03 16:47:30|85706.4|85656.4|85707.4|85657.4|85708.5|85658.5|85706.4|85656.4|22
1635958060000|2021-11-03 16:47:40|85707.6|85657.6|85708.1|85658.1|85708.3|85658.3|85707.3|85657.3|25
1635958070000|2021-11-03 16:47:50|85707.7|85657.7|85706.3|85656.3|85709.1|85659.1|85705.6|85655.6|29
1635958080000|2021-11-03 16:48:00|85706|85656|85705.8|85655.8|85706.4|85656.4|85705.8|85655.8|24
1635958090000|2021-11-03 16:48:10|85705.9|85655.9|85709.1|85659.1|85709.2|85659.2|85704.8|85654.8|37
1635958100000|2021-11-03 16:48:20|85708.6|85658.6|85710.5|85660.5|85715.8|85665.8|85708.6|85658.6|44
1635958110000|2021-11-03 16:48:30|85711.4|85661.4|85710.7|85660.7|85712.2|85662.2|85710.7|85660.7|27
1635958120000|2021-11-03 16:48:40|85710.9|85660.9|85711.1|85661.1|85712.7|85662.7|85710.5|85660.5|26
1635958130000|2021-11-03 16:48:50|85710.7|85660.7|85707.1|85657.1|85710.8|85660.8|85705.5|85655.5|43
1635958140000|2021-11-03 16:49:00|85707.5|85657.5|85705|85655|85708.8|85658.8|85704.4|85654.4|34
1635958150000|2021-11-03 16:49:10|85704.9|85654.9|85705.6|85655.6|85708.3|85658.3|85698.8|85648.8|47
1635958160000|2021-11-03 16:49:20|85704.9|85654.9|85708.3|85658.3|85709.2|85659.2|85702.5|85652.5|59
1635958170000|2021-11-03 16:49:30|85709.6|85659.6|85707.7|85657.7|85709.8|85659.8|85703.5|85653.5|38
1635958180000|2021-11-03 16:49:40|85708.1|85658.1|85713|85663|85715.8|85665.8|85707.8|85657.8|43
1635958190000|2021-11-03 16:49:50|85713.3|85663.3|85712.1|85662.1|85713.8|85663.8|85711|85661|45
1635958200000|2021-11-03 16:50:00|85711.6|85661.6|85710.2|85660.2|85711.6|85661.6|85708.3|85658.3|36
1635958210000|2021-11-03 16:50:10|85712.3|85662.3|85705.7|85655.7|85712.3|85662.3|85705.5|85655.5|57
1635958220000|2021-11-03 16:50:20|85705.6|85655.6|85703.6|85653.6|85706|85656|85699.8|85649.8|53
1635958230000|2021-11-03 16:50:30|85703.4|85653.4|85704.8|85654.8|85705.2|85655.2|85703.3|85653.3|33
1635958240000|2021-11-03 16:50:40|85705|85655|85707.1|85657.1|85710.2|85660.2|85705|85655|47
1635958250000|2021-11-03 16:50:50|85707.3|85657.3|85709.7|85659.7|85709.7|85659.7|85705.1|85655.1|49
1635958260000|2021-11-03 16:51:00|85709.6|85659.6|85713.8|85663.8|85717|85667|85709.6|85659.6|52
1635958270000|2021-11-03 16:51:10|85714.3|85664.3|85724.6|85674.6|85726.3|85676.3|85714.3|85664.3|54
1635958280000|2021-11-03 16:51:20|85725.3|85675.3|85721.6|85671.6|85725.3|85675.3|85721|85671|42
1635958290000|2021-11-03 16:51:30|85721.8|85671.8|85717.5|85667.5|85722.1|85672.1|85717.2|85667.2|32
1635958300000|2021-11-03 16:51:40|85716.4|85666.4|85713.5|85663.5|85716.7|85666.7|85713.1|85663.1|45
1635958310000|2021-11-03 16:51:50|85713.7|85663.7|85714.8|85664.8|85715|85665|85713.3|85663.3|29
1635958320000|2021-11-03 16:52:00|85714.9|85664.9|85714.6|85664.6|85715.7|85665.7|85714.4|85664.4|30
1635958330000|2021-11-03 16:52:10|85714.3|85664.3|85711|85661|85714.3|85664.3|85710.8|85660.8|31
1635958340000|2021-11-03 16:52:20|85711.1|85661.1|85711.5|85661.5|85711.6|85661.6|85710.5|85660.5|23
1635958350000|2021-11-03 16:52:30|85711.7|85661.7|85724|85674|85724.3|85674.3|85711.6|85661.6|48
1635958360000|2021-11-03 16:52:40|85724.3|85674.3|85727.3|85677.3|85727.3|85677.3|85723.7|85673.7|33
1635958370000|2021-11-03 16:52:50|85727.2|85677.2|85726.5|85676.5|85728|85678|85726.1|85676.1|28
1635958380000|2021-11-03 16:53:00|85725.9|85675.9|85725.5|85675.5|85726|85676|85724.3|85674.3|24
1635958390000|2021-11-03 16:53:10|85725.4|85675.4|85725.3|85675.3|85725.7|85675.7|85724.6|85674.6|33
1635958400000|2021-11-03 16:53:20|85725.9|85675.9|85726.7|85676.7|85727.9|85677.9|85725.2|85675.2|32
1635958410000|2021-11-03 16:53:30|85726.6|85676.6|85726.9|85676.9|85727.2|85677.2|85726.3|85676.3|23
1635958420000|2021-11-03 16:53:40|85726.6|85676.6|85726.4|85676.4|85726.7|85676.7|85725.9|85675.9|17
1635958430000|2021-11-03 16:53:50|85726.2|85676.2|85725.8|85675.8|85726.8|85676.8|85725.8|85675.8|14
1635958440000|2021-11-03 16:54:00|85725.7|85675.7|85723|85673|85727.1|85677.1|85719.6|85669.6|46
1635958450000|2021-11-03 16:54:10|85723.4|85673.4|85722.8|85672.8|85723.9|85673.9|85722.1|85672.1|30
1635958460000|2021-11-03 16:54:20|85723|85673|85708.5|85658.5|85723|85673|85707.1|85657.1|37
1635958470000|2021-11-03 16:54:30|85708.7|85658.7|85706.3|85656.3|85708.7|85658.7|85706.1|85656.1|26
1635958480000|2021-11-03 16:54:40|85707|85657|85720.3|85670.3|85720.3|85670.3|85706.6|85656.6|32
1635958490000|2021-11-03 16:54:50|85720.4|85670.4|85725.7|85675.7|85726.6|85676.6|85714.5|85664.5|45
1635958500000|2021-11-03 16:55:00|85725.6|85675.6|85722.6|85672.6|85726|85676|85720.7|85670.7|36
1635958510000|2021-11-03 16:55:10|85722.8|85672.8|85717.7|85667.7|85722.8|85672.8|85715.2|85665.2|44
1635958520000|2021-11-03 16:55:20|85717.6|85667.6|85719|85669|85719|85669|85716.1|85666.1|35
1635958530000|2021-11-03 16:55:30|85718.8|85668.8|85707.1|85657.1|85718.8|85668.8|85706.9|85656.9|42
1635958540000|2021-11-03 16:55:40|85708.7|85658.7|85706.5|85656.5|85708.8|85658.8|85704.5|85654.5|36
1635958550000|2021-11-03 16:55:50|85706.6|85656.6|85705.7|85655.7|85706.6|85656.6|85705.2|85655.2|36
1635958560000|2021-11-03 16:56:00|85705.6|85655.6|85706.6|85656.6|85706.7|85656.7|85704.8|85654.8|29
1635958570000|2021-11-03 16:56:10|85706.7|85656.7|85709.9|85659.9|85709.9|85659.9|85704.3|85654.3|43
1635958580000|2021-11-03 16:56:20|85710.3|85660.3|85710.5|85660.5|85712.2|85662.2|85709.6|85659.6|46
1635958590000|2021-11-03 16:56:30|85711.1|85661.1|85719.8|85669.8|85719.8|85669.8|85709.6|85659.6|41
1635958600000|2021-11-03 16:56:40|85719.1|85669.1|85719.6|85669.6|85721.2|85671.2|85718.5|85668.5|40
1635958610000|2021-11-03 16:56:50|85719.7|85669.7|85717.6|85667.6|85719.8|85669.8|85717.2|85667.2|37
1635958620000|2021-11-03 16:57:00|85717.5|85667.5|85720.5|85670.5|85720.9|85670.9|85717.5|85667.5|23
1635958630000|2021-11-03 16:57:10|85719.7|85669.7|85718.3|85668.3|85720.5|85670.5|85717.8|85667.8|24
1635958640000|2021-11-03 16:57:20|85718.1|85668.1|85719.1|85669.1|85719.1|85669.1|85715.5|85665.5|20
1635958650000|2021-11-03 16:57:30|85719.2|85669.2|85720|85670|85720.4|85670.4|85719|85669|33
1635958660000|2021-11-03 16:57:40|85720.2|85670.2|85720.8|85670.8|85721|85671|85720.2|85670.2|13
1635958670000|2021-11-03 16:57:50|85720.6|85670.6|85720.1|85670.1|85722.2|85672.2|85719.6|85669.6|33
1635958680000|2021-11-03 16:58:00|85719.9|85669.9|85724.7|85674.7|85724.9|85683.5|85705.5|85668.4|38
1635958690000|2021-11-03 16:58:10|85726|85676|85729.9|85679.9|85732.7|85682.7|85725.6|85675.6|39
1635958700000|2021-11-03 16:58:20|85730.1|85680.1|85724|85674|85730.8|85680.8|85724|85674|35
1635958710000|2021-11-03 16:58:30|85723.7|85673.7|85720.6|85670.6|85724.8|85674.8|85720.6|85670.6|32
1635958720000|2021-11-03 16:58:40|85720.5|85670.5|85719.4|85669.4|85720.5|85670.5|85719.2|85669.2|32
1635958730000|2021-11-03 16:58:50|85719.5|85669.5|85720.9|85670.9|85720.9|85670.9|85719.5|85669.5|28
1635958740000|2021-11-03 16:59:00|85720.8|85670.8|85718.9|85668.9|85721.4|85671.4|85716.9|85666.9|50
1635958750000|2021-11-03 16:59:10|85719|85669|85720.5|85670.5|85720.6|85670.6|85718.8|85668.8|40
1635958760000|2021-11-03 16:59:20|85720.6|85670.6|85717|85667|85721|85671|85716.8|85666.8|27
1635958770000|2021-11-03 16:59:30|85716.9|85666.9|85706.7|85681.7|85717.2|85681.7|85704.8|85666.6|22
1635958780000|2021-11-03 16:59:40|85706.5|85681.5|85720.2|85670.2|85723.7|85681.8|85705.6|85668.5|49
1635958790000|2021-11-03 16:59:50|85720.4|85670.4|85720.6|85670.6|85720.9|85670.9|85719.3|85669.3|27
1635958800000|2021-11-03 17:00:00|85720.7|85670.7|85718.9|85668.9|85721.5|85671.5|85718.2|85668.2|29
1635958810000|2021-11-03 17:00:10|85719|85669|85724.9|85674.9|85726.4|85676.4|85716.8|85666.8|47
1635958820000|2021-11-03 17:00:20|85724.4|85674.4|85726.5|85676.5|85726.7|85676.7|85723.5|85673.5|41
1635958830000|2021-11-03 17:00:30|85726.3|85676.3|85729.1|85679.1|85730|85680|85726.1|85676.1|42
1635958840000|2021-11-03 17:00:40|85729.6|85679.6|85728.1|85678.1|85729.7|85679.7|85727.8|85677.8|28
1635958850000|2021-11-03 17:00:50|85730|85680|85731.1|85681.1|85732.2|85682.2|85730|85680|39
1635958860000|2021-11-03 17:01:00|85731.3|85681.3|85732.7|85682.7|85732.7|85682.7|85730.7|85680.7|29
1635958870000|2021-11-03 17:01:10|85732.5|85682.5|85731.7|85681.7|85733.1|85683.1|85731.6|85681.6|28
1635958880000|2021-11-03 17:01:20|85731.6|85681.6|85729.4|85679.4|85731.7|85681.7|85729.1|85679.1|21
1635958890000|2021-11-03 17:01:30|85729.3|85679.3|85719|85669|85729.6|85679.6|85718.4|85668.4|51
1635958900000|2021-11-03 17:01:40|85718.6|85668.6|85718.1|85668.1|85719.3|85669.3|85717.3|85667.3|24
1635958910000|2021-11-03 17:01:50|85718.5|85668.5|85721.5|85671.5|85722.2|85672.2|85718.3|85668.3|56
1635958920000|2021-11-03 17:02:00|85722.2|85672.2|85721.8|85671.8|85723.4|85673.4|85719.5|85669.5|59
1635958930000|2021-11-03 17:02:10|85721.7|85671.7|85725.3|85675.3|85726.2|85676.2|85721.1|85671.1|40
1635958940000|2021-11-03 17:02:20|85725.5|85675.5|85725.8|85675.8|85726.1|85676.1|85723.6|85673.6|31
1635958950000|2021-11-03 17:02:30|85725.6|85675.6|85729.2|85679.2|85730.3|85680.3|85725.6|85675.6|39
1635958960000|2021-11-03 17:02:40|85729.3|85679.3|85727.2|85677.2|85730.1|85680.1|85727.1|85677.1|19
1635958970000|2021-11-03 17:02:50|85727.9|85677.9|85730.7|85680.7|85731|85681|85727.4|85677.4|27
1635958980000|2021-11-03 17:03:00|85730.6|85680.6|85732.3|85682.3|85733|85683|85730.6|85680.6|23
1635958990000|2021-11-03 17:03:10|85732.4|85682.4|85735.2|85685.2|85735.8|85685.8|85732.4|85682.4|34
1635959000000|2021-11-03 17:03:20|85735.6|85685.6|85735.7|85685.7|85738.1|85688.1|85735.4|85685.4|43
1635959010000|2021-11-03 17:03:30|85736|85686|85735.7|85685.7|85736.4|85686.4|85735.3|85685.3|32
1635959020000|2021-11-03 17:03:40|85735.6|85685.6|85733.2|85683.2|85735.6|85685.6|85732.8|85682.8|26
1635959030000|2021-11-03 17:03:50|85732.8|85682.8|85732.7|85682.7|85733.3|85683.3|85732.4|85682.4|21
1635959040000|2021-11-03 17:04:00|85732.8|85682.8|85733|85683|85733.5|85683.5|85732.8|85682.8|19
1635959050000|2021-11-03 17:04:10|85732.9|85682.9|85733.2|85683.2|85733.2|85683.2|85731.6|85681.6|27
1635959060000|2021-11-03 17:04:20|85733.3|85683.3|85733.8|85683.8|85734.2|85684.2|85733.2|85683.2|19
1635959070000|2021-11-03 17:04:30|85733.6|85683.6|85737.7|85687.7|85738.7|85688.7|85733.6|85683.6|41
1635959080000|2021-11-03 17:04:40|85737.4|85687.4|85743.3|85693.3|85743.9|85693.9|85737.4|85687.4|30
1635959090000|2021-11-03 17:04:50|85743.5|85693.5|85746.1|85696.1|85746.7|85696.7|85742.9|85692.9|29
1635959100000|2021-11-03 17:05:00|85745.3|85695.3|85748.2|85698.2|85748.6|85698.6|85744.4|85694.4|28
1635959110000|2021-11-03 17:05:10|85748.3|85698.3|85747|85697|85748.5|85698.5|85746.8|85696.8|24
1635959120000|2021-11-03 17:05:20|85747.2|85697.2|85747.2|85697.2|85747.8|85697.8|85747.1|85697.1|15
1635959130000|2021-11-03 17:05:30|85747.3|85697.3|85746.6|85696.6|85747.7|85697.7|85746.5|85696.5|17
1635959140000|2021-11-03 17:05:40|85746.5|85696.5|85750.3|85700.3|85750.3|85700.3|85746.3|85696.3|20
1635959150000|2021-11-03 17:05:50|85749.8|85699.8|85756.6|85706.6|85757|85707|85749.8|85699.8|34
1635959160000|2021-11-03 17:06:00|85756.4|85706.4|85752|85702|85756.4|85706.4|85751.8|85701.8|18
1635959170000|2021-11-03 17:06:10|85751.6|85701.6|85755.9|85705.9|85755.9|85705.9|85751|85701|22
1635959180000|2021-11-03 17:06:20|85756|85706|85757.7|85707.7|85757.7|85707.7|85755.2|85705.2|19
1635959190000|2021-11-03 17:06:30|85757.8|85707.8|85760.6|85710.6|85761|85711|85757.7|85707.7|32
1635959200000|2021-11-03 17:06:40|85759.9|85709.9|85759.7|85709.7|85760.3|85710.3|85759.4|85709.4|26
1635959210000|2021-11-03 17:06:50|85759.6|85709.6|85760.4|85710.4|85760.4|85710.4|85759.3|85709.3|14
1635959220000|2021-11-03 17:07:00|85760.1|85710.1|85760.9|85710.9|85761.3|85711.3|85759.5|85709.5|14
1635959230000|2021-11-03 17:07:10|85759.7|85709.7|85759.6|85709.6|85760.2|85710.2|85759.4|85709.4|14
1635959240000|2021-11-03 17:07:20|85759.4|85709.4|85758.3|85708.3|85760|85710|85758.3|85708.3|16
1635959250000|2021-11-03 17:07:30|85758.5|85708.5|85756.3|85706.3|85758.5|85708.5|85755.7|85705.7|21
1635959260000|2021-11-03 17:07:40|85756.4|85706.4|85755.9|85705.9|85756.7|85706.7|85755.8|85705.8|22
1635959270000|2021-11-03 17:07:50|85755.5|85705.5|85758.2|85708.2|85759.5|85709.5|85755.5|85705.5|24
1635959280000|2021-11-03 17:08:00|85758.3|85708.3|85755|85705|85759.3|85709.3|85754.3|85704.3|35
1635959290000|2021-11-03 17:08:10|85754.5|85704.5|85751.4|85701.4|85754.7|85704.7|85750.7|85700.7|24
1635959300000|2021-11-03 17:08:20|85751.9|85701.9|85750.9|85700.9|85751.9|85701.9|85750.6|85700.6|22
1635959310000|2021-11-03 17:08:30|85750.8|85700.8|85750.2|85700.2|85751|85701|85750|85700|14
1635959320000|2021-11-03 17:08:40|85750.6|85700.6|85748.4|85698.4|85751.5|85701.5|85747.6|85697.6|18
1635959330000|2021-11-03 17:08:50|85747.6|85697.6|85747.4|85697.4|85748.3|85698.3|85746.8|85696.8|23
1635959340000|2021-11-03 17:09:00|85747.7|85697.7|85747.6|85697.6|85749.9|85699.9|85747.6|85697.6|28
1635959350000|2021-11-03 17:09:10|85747.4|85697.4|85747|85697|85747.7|85697.7|85746.4|85696.4|16
1635959360000|2021-11-03 17:09:20|85747.1|85697.1|85748.6|85698.6|85748.7|85698.7|85747.1|85697.1|22
1635959370000|2021-11-03 17:09:30|85748.5|85698.5|85747.3|85697.3|85749.8|85699.8|85747.1|85697.1|26
1635959380000|2021-11-03 17:09:40|85746.1|85696.1|85749.2|85699.2|85749.2|85699.2|85746.1|85696.1|26
1635959390000|2021-11-03 17:09:50|85748.8|85698.8|85749.7|85699.7|85750.3|85700.3|85748.4|85698.4|14
1635959400000|2021-11-03 17:10:00|85749.8|85699.8|85749.9|85699.9|85750.5|85700.5|85749.2|85699.2|18
1635959410000|2021-11-03 17:10:10|85750.1|85700.1|85750|85700|85750.2|85700.2|85749.7|85699.7|16
1635959420000|2021-11-03 17:10:20|85749.9|85699.9|85749.6|85699.6|85751.3|85701.3|85749.3|85699.3|33
1635959430000|2021-11-03 17:10:30|85749.8|85699.8|85749.5|85699.5|85750.6|85700.6|85748.3|85698.3|24
1635959440000|2021-11-03 17:10:40|85748.4|85698.4|85750.4|85700.4|85750.8|85700.8|85748.3|85698.3|17
1635959450000|2021-11-03 17:10:50|85750.5|85700.5|85751.6|85701.6|85752.7|85702.7|85750.5|85700.5|21
1635959460000|2021-11-03 17:11:00|85751.3|85701.3|85749.5|85699.5|85751.8|85701.8|85749|85699|29
1635959470000|2021-11-03 17:11:10|85749.2|85699.2|85748.3|85698.3|85750|85700|85747.7|85697.7|26
1635959480000|2021-11-03 17:11:20|85749.1|85699.1|85749.1|85699.1|85749.9|85699.9|85748.5|85698.5|13
1635959490000|2021-11-03 17:11:30|85748.5|85698.5|85748.3|85698.3|85750.1|85700.1|85747.9|85697.9|18
1635959500000|2021-11-03 17:11:40|85748.2|85698.2|85744.6|85694.6|85749.1|85699.1|85742.8|85692.8|33
1635959510000|2021-11-03 17:11:50|85744.5|85694.5|85740.8|85690.8|85744.5|85694.5|85740|85690|29
1635959520000|2021-11-03 17:12:00|85741.3|85691.3|85739.9|85689.9|85742.4|85692.4|85738.9|85688.9|37
1635959530000|2021-11-03 17:12:10|85739.5|85689.5|85742|85692|85743.3|85693.3|85739.5|85689.5|19
1635959540000|2021-11-03 17:12:20|85742.2|85692.2|85740.5|85690.5|85743.5|85693.5|85738.7|85688.7|36
1635959550000|2021-11-03 17:12:30|85740.4|85690.4|85742|85692|85742.2|85692.2|85740|85690|24
1635959560000|2021-11-03 17:12:40|85741.8|85691.8|85738.6|85688.6|85741.8|85691.8|85738.6|85688.6|32
1635959570000|2021-11-03 17:12:50|85739|85689|85739.8|85689.8|85739.8|85689.8|85737|85687|27
1635959580000|2021-11-03 17:13:00|85739.3|85689.3|85736.9|85686.9|85741.2|85691.2|85736.9|85686.9|33
1635959590000|2021-11-03 17:13:10|85737.2|85687.2|85736.9|85686.9|85738.1|85688.1|85734.6|85684.6|33
1635959600000|2021-11-03 17:13:20|85736.5|85686.5|85734.7|85684.7|85737.4|85687.4|85733.2|85683.2|29
1635959610000|2021-11-03 17:13:30|85734.6|85684.6|85736.2|85686.2|85736.4|85686.4|85733.6|85683.6|31
1635959620000|2021-11-03 17:13:40|85736.1|85686.1|85737.5|85687.5|85737.7|85687.7|85735.5|85685.5|28
1635959630000|2021-11-03 17:13:50|85737.4|85687.4|85735.1|85685.1|85737.7|85687.7|85734.3|85684.3|27
1635959640000|2021-11-03 17:14:00|85735.2|85685.2|85733.7|85683.7|85735.3|85685.3|85732.7|85682.7|39
1635959650000|2021-11-03 17:14:10|85733.6|85683.6|85734.1|85684.1|85734.3|85684.3|85732.7|85682.7|32
1635959660000|2021-11-03 17:14:20|85734|85684|85733.7|85683.7|85734|85684|85732.3|85682.3|18
1635959670000|2021-11-03 17:14:30|85733.8|85683.8|85735.3|85685.3|85735.9|85685.9|85733.8|85683.8|35
1635959680000|2021-11-03 17:14:40|85737.1|85687.1|85735.4|85685.4|85737.1|85687.1|85735.2|85685.2|17
1635959690000|2021-11-03 17:14:50|85735.6|85685.6|85734.2|85684.2|85735.6|85685.6|85733.4|85683.4|10
1635959700000|2021-11-03 17:15:00|85734|85684|85736.3|85686.3|85736.3|85686.3|85731.7|85681.7|24
1635959710000|2021-11-03 17:15:10|85737.8|85687.8|85742.8|85692.8|85743|85693|85737.8|85687.8|34
1635959720000|2021-11-03 17:15:20|85742.6|85692.6|85743.9|85693.9|85744.6|85694.6|85740.3|85690.3|21
1635959730000|2021-11-03 17:15:30|85744.1|85694.1|85744.9|85694.9|85745.2|85695.2|85744.1|85694.1|13
1635959740000|2021-11-03 17:15:40|85744.8|85694.8|85745|85695|85746.4|85696.4|85744.1|85694.1|14
1635959750000|2021-11-03 17:15:50|85745.1|85695.1|85746.6|85696.6|85747.5|85697.5|85745.1|85695.1|30
1635959760000|2021-11-03 17:16:00|85746.1|85696.1|85747.6|85697.6|85748.7|85698.7|85746.1|85696.1|35
1635959770000|2021-11-03 17:16:10|85747.7|85697.7|85745.3|85695.3|85748.6|85698.6|85742.9|85692.9|35
1635959780000|2021-11-03 17:16:20|85745.7|85695.7|85740.9|85690.9|85745.7|85695.7|85740.5|85690.5|26
1635959790000|2021-11-03 17:16:30|85740.8|85690.8|85741.8|85691.8|85742.1|85692.1|85739.9|85689.9|39
1635959800000|2021-11-03 17:16:40|85741.9|85691.9|85742.1|85692.1|85742.8|85692.8|85741.8|85691.8|17
1635959810000|2021-11-03 17:16:50|85742|85692|85742.2|85692.2|85742.2|85692.2|85741.5|85691.5|13
1635959820000|2021-11-03 17:17:00|85742.1|85692.1|85729.8|85704.8|85743.7|85704.8|85728.6|85689.5|24
1635959830000|2021-11-03 17:17:10|85729.3|85704.3|85742.9|85692.9|85743.3|85705.1|85729|85690.2|23
1635959840000|2021-11-03 17:17:20|85742.8|85692.8|85741.5|85691.5|85742.8|85692.8|85737.9|85687.9|38
1635959850000|2021-11-03 17:17:30|85741.4|85691.4|85738.5|85688.5|85742.8|85692.8|85738.5|85688.5|28
1635959860000|2021-11-03 17:17:40|85738.3|85688.3|85739.2|85689.2|85741.8|85691.8|85737.8|85687.8|28
1635959870000|2021-11-03 17:17:50|85739.3|85689.3|85737.7|85687.7|85740|85690|85736.3|85686.3|28
1635959880000|2021-11-03 17:18:00|85737.9|85687.9|85738.6|85688.6|85739|85689|85733.3|85683.3|48
1635959890000|2021-11-03 17:18:10|85738|85688|85736.8|85686.8|85738.2|85688.2|85736.5|85686.5|23
1635959900000|2021-11-03 17:18:20|85737|85687|85736.9|85686.9|85737.6|85687.6|85736.9|85686.9|15
1635959910000|2021-11-03 17:18:30|85737.3|85687.3|85738.4|85688.4|85738.8|85688.8|85737|85687|24
1635959920000|2021-11-03 17:18:40|85738.3|85688.3|85738.5|85688.5|85739.2|85689.2|85737.3|85687.3|29
1635959930000|2021-11-03 17:18:50|85738.1|85688.1|85736.5|85686.5|85738.5|85688.5|85735.3|85685.3|26
1635959940000|2021-11-03 17:19:00|85736.4|85686.4|85729.1|85679.1|85736.5|85686.5|85728.4|85678.4|35
1635959950000|2021-11-03 17:19:10|85729.4|85679.4|85733.8|85683.8|85733.8|85683.8|85728.6|85678.6|22
1635959960000|2021-11-03 17:19:20|85733.4|85683.4|85734.1|85684.1|85734.4|85684.4|85733.4|85683.4|19
1635959970000|2021-11-03 17:19:30|85734.4|85684.4|85734.6|85684.6|85734.8|85684.8|85733.7|85683.7|13
1635959980000|2021-11-03 17:19:40|85732.4|85682.4|85734.3|85684.3|85734.3|85684.3|85732.3|85682.3|22
1635959990000|2021-11-03 17:19:50|85734.4|85684.4|85734.6|85684.6|85734.6|85684.6|85731.2|85681.2|31
1635960000000|2021-11-03 17:20:00|85734.8|85684.8|85732.6|85682.6|85735.1|85685.1|85732.2|85682.2|20
1635960010000|2021-11-03 17:20:10|85733.2|85683.2|85732|85682|85733.7|85683.7|85732|85682|19
1635960020000|2021-11-03 17:20:20|85732.1|85682.1|85731.2|85681.2|85732.3|85682.3|85729.8|85679.8|17
1635960030000|2021-11-03 17:20:30|85730.1|85680.1|85733.2|85683.2|85734.8|85684.8|85730.1|85680.1|28
1635960040000|2021-11-03 17:20:40|85733.4|85683.4|85735.8|85685.8|85735.8|85685.8|85733.2|85683.2|26
1635960050000|2021-11-03 17:20:50|85736.3|85686.3|85738.4|85688.4|85738.5|85688.5|85735.3|85685.3|25
1635960060000|2021-11-03 17:21:00|85738.5|85688.5|85738.1|85688.1|85739|85689|85737.8|85687.8|19
1635960070000|2021-11-03 17:21:10|85737.8|85687.8|85737.8|85687.8|85738|85688|85735.8|85685.8|18
1635960080000|2021-11-03 17:21:20|85738.2|85688.2|85736.5|85686.5|85739|85689|85735.9|85685.9|20
1635960090000|2021-11-03 17:21:30|85736.3|85686.3|85734.2|85684.2|85736.6|85686.6|85730.8|85680.8|26
1635960100000|2021-11-03 17:21:40|85733.7|85683.7|85733.4|85683.4|85734.1|85684.1|85732.1|85682.1|28
1635960110000|2021-11-03 17:21:50|85733.6|85683.6|85733.4|85683.4|85734.1|85684.1|85733.2|85683.2|25
1635960120000|2021-11-03 17:22:00|85733.3|85683.3|85728.6|85678.6|85733.3|85683.3|85727.2|85677.2|31
1635960130000|2021-11-03 17:22:10|85728.9|85678.9|85726.9|85676.9|85729.5|85679.5|85726.7|85676.7|24
1635960140000|2021-11-03 17:22:20|85727.4|85677.4|85727.9|85677.9|85728.8|85678.8|85726.1|85676.1|24
1635960150000|2021-11-03 17:22:30|85728.3|85678.3|85730.8|85680.8|85732.9|85682.9|85727.8|85677.8|29
1635960160000|2021-11-03 17:22:40|85730.9|85680.9|85731.1|85681.1|85731.1|85681.1|85729.9|85679.9|15
1635960170000|2021-11-03 17:22:50|85731.2|85681.2|85731|85681|85731.6|85681.6|85730.4|85680.4|22
1635960180000|2021-11-03 17:23:00|85730.9|85680.9|85730.8|85680.8|85731.5|85681.5|85729|85679|22
1635960190000|2021-11-03 17:23:10|85730.9|85680.9|85731.6|85681.6|85731.9|85681.9|85730.6|85680.6|16
1635960200000|2021-11-03 17:23:20|85731.4|85681.4|85731.5|85681.5|85732.1|85682.1|85730.6|85680.6|20
1635960210000|2021-11-03 17:23:30|85731.7|85681.7|85731.8|85681.8|85732.9|85682.9|85730.8|85680.8|21
1635960220000|2021-11-03 17:23:40|85732.7|85682.7|85733.6|85683.6|85734.2|85684.2|85732.7|85682.7|19
1635960230000|2021-11-03 17:23:50|85733.7|85683.7|85733.9|85683.9|85734.5|85684.5|85733.6|85683.6|14
1635960240000|2021-11-03 17:24:00|85733.8|85683.8|85736.5|85686.5|85737|85687|85733.8|85683.8|31
1635960250000|2021-11-03 17:24:10|85737.3|85687.3|85738.9|85688.9|85738.9|85688.9|85735.1|85685.1|33
1635960260000|2021-11-03 17:24:20|85738.7|85688.7|85738.5|85688.5|85738.7|85688.7|85737.5|85687.5|19
1635960270000|2021-11-03 17:24:30|85738.9|85688.9|85741.1|85691.1|85741.3|85691.3|85738.5|85688.5|22
1635960280000|2021-11-03 17:24:40|85741|85691|85738.6|85688.6|85741.6|85691.6|85738.5|85688.5|26
1635960290000|2021-11-03 17:24:50|85738.4|85688.4|85738.9|85688.9|85739.1|85689.1|85738.1|85688.1|20
1635960300000|2021-11-03 17:25:00|85739.1|85689.1|85735.2|85685.2|85739.2|85689.2|85733.2|85683.2|36
1635960310000|2021-11-03 17:25:10|85735.5|85685.5|85735.2|85685.2|85735.9|85685.9|85734.6|85684.6|19
1635960320000|2021-11-03 17:25:20|85735.6|85685.6|85735.6|85685.6|85735.9|85685.9|85735|85685|15
1635960330000|2021-11-03 17:25:30|85735.1|85685.1|85734.6|85684.6|85735.8|85685.8|85733.8|85683.8|22
1635960340000|2021-11-03 17:25:40|85734.5|85684.5|85735.4|85685.4|85735.4|85685.4|85733.9|85683.9|11
1635960350000|2021-11-03 17:25:50|85734.9|85684.9|85735.9|85685.9|85736|85686|85733|85683|18
1635960360000|2021-11-03 17:26:00|85735.6|85685.6|85736.3|85686.3|85736.7|85686.7|85735.4|85685.4|25
1635960370000|2021-11-03 17:26:10|85736|85686|85737.8|85687.8|85738.2|85688.2|85735.9|85685.9|29
1635960380000|2021-11-03 17:26:20|85737.7|85687.7|85737.1|85687.1|85738.4|85688.4|85737.1|85687.1|17
1635960390000|2021-11-03 17:26:30|85735.8|85685.8|85747.1|85697.1|85747.1|85697.1|85735.8|85685.8|34
1635960400000|2021-11-03 17:26:40|85745.8|85695.8|85746.4|85696.4|85749.4|85699.4|85745|85695|43
1635960410000|2021-11-03 17:26:50|85746.7|85696.7|85745.3|85695.3|85748.5|85698.5|85745.3|85695.3|23
1635960420000|2021-11-03 17:27:00|85745.1|85695.1|85746|85696|85746.8|85696.8|85744.9|85694.9|26
1635960430000|2021-11-03 17:27:10|85746.1|85696.1|85744.4|85694.4|85746.2|85696.2|85743.6|85693.6|29
1635960440000|2021-11-03 17:27:20|85743.9|85693.9|85742.5|85692.5|85744|85694|85742|85692|20
1635960450000|2021-11-03 17:27:30|85742.8|85692.8|85743.8|85693.8|85745.4|85695.4|85741.6|85691.6|28
1635960460000|2021-11-03 17:27:40|85743.7|85693.7|85743.2|85693.2|85743.9|85693.9|85743.1|85693.1|13
1635960470000|2021-11-03 17:27:50|85743.1|85693.1|85743.6|85693.6|85743.6|85693.6|85742.7|85692.7|19
1635960480000|2021-11-03 17:28:00|85741.9|85691.9|85742.2|85692.2|85742.6|85692.6|85741.5|85691.5|22
1635960490000|2021-11-03 17:28:10|85742.4|85692.4|85736.4|85686.4|85742.8|85692.8|85736|85686|25
1635960500000|2021-11-03 17:28:20|85735.8|85685.8|85736.4|85686.4|85736.9|85686.9|85735.2|85685.2|30
1635960510000|2021-11-03 17:28:30|85736.5|85686.5|85736.8|85686.8|85737.3|85687.3|85735.8|85685.8|21
1635960520000|2021-11-03 17:28:40|85736.6|85686.6|85737.1|85687.1|85737.2|85687.2|85736.6|85686.6|27
1635960530000|2021-11-03 17:28:50|85737|85687|85738|85688|85738.5|85688.5|85736.7|85686.7|35
1635960540000|2021-11-03 17:29:00|85738.5|85688.5|85744.2|85694.2|85744.5|85694.5|85738.5|85688.5|54
1635960550000|2021-11-03 17:29:10|85744.3|85694.3|85744.3|85694.3|85745|85695|85743.2|85693.2|32
1635960560000|2021-11-03 17:29:20|85744.7|85694.7|85745.3|85695.3|85745.8|85695.8|85744.4|85694.4|22
1635960570000|2021-11-03 17:29:30|85745.2|85695.2|85744.3|85694.3|85745.3|85695.3|85743.1|85693.1|16
1635960580000|2021-11-03 17:29:40|85744.7|85694.7|85744.7|85694.7|85745.3|85695.3|85743.6|85693.6|22
1635960590000|2021-11-03 17:29:50|85744.2|85694.2|85743.8|85693.8|85745.4|85695.4|85741.2|85691.2|38
1635960600000|2021-11-03 17:30:00|85744.2|85694.2|85744.2|85694.2|85744.2|85694.2|85741.8|85691.8|35
1635960610000|2021-11-03 17:30:10|85744|85694|85744.2|85694.2|85744.7|85694.7|85742.8|85692.8|17
1635960620000|2021-11-03 17:30:20|85744.3|85694.3|85742.2|85692.2|85744.5|85694.5|85741.8|85691.8|11
1635960630000|2021-11-03 17:30:30|85742.8|85692.8|85743.3|85693.3|85743.3|85693.3|85741.5|85691.5|11
1635960640000|2021-11-03 17:30:40|85743.5|85693.5|85741.3|85691.3|85743.5|85693.5|85741.3|85691.3|19
1635960650000|2021-11-03 17:30:50|85728.5|85703.5|85743.8|85693.8|85744.1|85703.5|85727.8|85690.5|25
1635960660000|2021-11-03 17:31:00|85744.1|85694.1|85744.4|85694.4|85745|85695|85743.6|85693.6|19
1635960670000|2021-11-03 17:31:10|85744.3|85694.3|85742.8|85692.8|85744.6|85694.6|85741.3|85691.3|29
1635960680000|2021-11-03 17:31:20|85742.9|85692.9|85730.1|85705.1|85742.9|85705.1|85730.1|85690.7|27
1635960690000|2021-11-03 17:31:30|85729.4|85704.4|85741.7|85691.7|85742.5|85704.4|85726.6|85690.5|29
1635960700000|2021-11-03 17:31:40|85742.2|85692.2|85741.7|85691.7|85742.7|85692.7|85740.6|85690.6|19
1635960710000|2021-11-03 17:31:50|85740.9|85690.9|85743.7|85693.7|85743.7|85693.7|85740.7|85690.7|23
1635960720000|2021-11-03 17:32:00|85743.6|85693.6|85746.2|85696.2|85746.2|85696.2|85743.6|85693.6|25
1635960730000|2021-11-03 17:32:10|85746.3|85696.3|85746.8|85696.8|85746.9|85696.9|85745.3|85695.3|24
1635960740000|2021-11-03 17:32:20|85747.2|85697.2|85745.6|85695.6|85747.2|85697.2|85745.6|85695.6|21
1635960750000|2021-11-03 17:32:30|85745.9|85695.9|85747.2|85697.2|85747.2|85697.2|85745.4|85695.4|12
1635960760000|2021-11-03 17:32:40|85747.3|85697.3|85742.1|85692.1|85747.3|85697.3|85741.9|85691.9|20
1635960770000|2021-11-03 17:32:50|85742.2|85692.2|85743.5|85693.5|85744.4|85694.4|85741.9|85691.9|25
1635960780000|2021-11-03 17:33:00|85743.9|85693.9|85742.3|85692.3|85744.2|85694.2|85742.3|85692.3|25
1635960790000|2021-11-03 17:33:10|85742.6|85692.6|85740.2|85690.2|85743|85693|85739.3|85689.3|18
1635960800000|2021-11-03 17:33:20|85740.5|85690.5|85739.7|85689.7|85740.6|85690.6|85739.6|85689.6|22
1635960810000|2021-11-03 17:33:30|85739.8|85689.8|85746.8|85696.8|85746.8|85696.8|85738.3|85688.3|39
1635960820000|2021-11-03 17:33:40|85746.7|85696.7|85742.5|85692.5|85746.8|85696.8|85742.5|85692.5|28
1635960830000|2021-11-03 17:33:50|85741.7|85691.7|85742.5|85692.5|85742.6|85692.6|85741.3|85691.3|17
1635960840000|2021-11-03 17:34:00|85742.6|85692.6|85743|85693|85744.8|85694.8|85742|85692|33
1635960850000|2021-11-03 17:34:10|85742.9|85692.9|85740.8|85690.8|85745.3|85695.3|85740.2|85690.2|30
1635960860000|2021-11-03 17:34:20|85740.5|85690.5|85741.6|85691.6|85742.4|85692.4|85740.4|85690.4|15
1635960870000|2021-11-03 17:34:30|85742.3|85692.3|85745.7|85695.7|85748.2|85698.2|85742.3|85692.3|33
1635960880000|2021-11-03 17:34:40|85745.4|85695.4|85744.1|85694.1|85746.3|85696.3|85742.3|85692.3|29
1635960890000|2021-11-03 17:34:50|85744.4|85694.4|85742.4|85692.4|85744.4|85694.4|85742.3|85692.3|21
1635960900000|2021-11-03 17:35:00|85742.6|85692.6|85743.6|85693.6|85744.1|85694.1|85742.3|85692.3|27
1635960910000|2021-11-03 17:35:10|85743.5|85693.5|85742.1|85692.1|85743.5|85693.5|85742.1|85692.1|12
1635960920000|2021-11-03 17:35:20|85741.9|85691.9|85741.5|85691.5|85742.9|85692.9|85741.4|85691.4|11
1635960930000|2021-11-03 17:35:30|85741.3|85691.3|85741.6|85691.6|85741.7|85691.7|85740.5|85690.5|13
1635960940000|2021-11-03 17:35:40|85741.5|85691.5|85742|85692|85743.3|85693.3|85741.5|85691.5|18
1635960950000|2021-11-03 17:35:50|85742.1|85692.1|85742.6|85692.6|85742.6|85692.6|85741.6|85691.6|23
1635960960000|2021-11-03 17:36:00|85742.5|85692.5|85742.7|85692.7|85742.8|85692.8|85741.5|85691.5|20
1635960970000|2021-11-03 17:36:10|85743|85693|85740.9|85690.9|85743.4|85693.4|85740.9|85690.9|17
1635960980000|2021-11-03 17:36:20|85742.2|85692.2|85742.8|85692.8|85743.1|85693.1|85740.1|85690.1|21
1635960990000|2021-11-03 17:36:30|85742.6|85692.6|85744.1|85694.1|85745.1|85695.1|85741.8|85691.8|28
1635961000000|2021-11-03 17:36:40|85744|85694|85748|85698|85748.4|85698.4|85744|85694|20
1635961010000|2021-11-03 17:36:50|85747.7|85697.7|85746.6|85696.6|85747.8|85697.8|85746.3|85696.3|31
1635961020000|2021-11-03 17:37:00|85746.7|85696.7|85746.4|85696.4|85746.9|85696.9|85744.5|85694.5|18
1635961030000|2021-11-03 17:37:10|85746.5|85696.5|85746.6|85696.6|85747|85697|85746.3|85696.3|14
1635961040000|2021-11-03 17:37:20|85746.7|85696.7|85749.3|85699.3|85750.4|85700.4|85745.8|85695.8|29
1635961050000|2021-11-03 17:37:30|85750|85700|85749.5|85699.5|85750.5|85700.5|85749.3|85699.3|23
1635961060000|2021-11-03 17:37:40|85749.7|85699.7|85748.3|85698.3|85750.8|85700.8|85747.5|85697.5|23
1635961070000|2021-11-03 17:37:50|85748.1|85698.1|85748.2|85698.2|85749.7|85699.7|85747.9|85697.9|28
1635961080000|2021-11-03 17:38:00|85748.3|85698.3|85749.1|85699.1|85749.1|85699.1|85747.8|85697.8|18
1635961090000|2021-11-03 17:38:10|85749|85699|85749.3|85699.3|85749.6|85699.6|85748|85698|18
1635961100000|2021-11-03 17:38:20|85749.1|85699.1|85748|85698|85749.1|85699.1|85746.3|85696.3|25
1635961110000|2021-11-03 17:38:30|85747.6|85697.6|85748.3|85698.3|85748.7|85698.7|85746.6|85696.6|17
1635961120000|2021-11-03 17:38:40|85748.5|85698.5|85747.9|85697.9|85748.7|85698.7|85747.7|85697.7|10
1635961130000|2021-11-03 17:38:50|85748|85698|85747.2|85697.2|85748.9|85698.9|85746.9|85696.9|19
1635961140000|2021-11-03 17:39:00|85747.1|85697.1|85747.5|85697.5|85748.2|85698.2|85746.9|85696.9|12
1635961150000|2021-11-03 17:39:10|85747.2|85697.2|85747.7|85697.7|85747.9|85697.9|85746.7|85696.7|19
1635961160000|2021-11-03 17:39:20|85748|85698|85747.3|85697.3|85749.8|85699.8|85746.7|85696.7|21
1635961170000|2021-11-03 17:39:30|85747.8|85697.8|85751|85701|85751.3|85701.3|85747.2|85697.2|25
1635961180000|2021-11-03 17:39:40|85751.1|85701.1|85751.2|85701.2|85751.2|85701.2|85750.8|85700.8|11
1635961190000|2021-11-03 17:39:50|85750.9|85700.9|85751.4|85701.4|85752|85702|85750.6|85700.6|15
1635961200000|2021-11-03 17:40:00|85751.3|85701.3|85753.3|85703.3|85753.9|85703.9|85750|85700|26
1635961210000|2021-11-03 17:40:10|85753.1|85703.1|85751|85701|85753.1|85703.1|85749.4|85699.4|31
1635961220000|2021-11-03 17:40:20|85750.8|85700.8|85750.2|85700.2|85751.7|85701.7|85749.3|85699.3|25
1635961230000|2021-11-03 17:40:30|85750|85700|85754|85704|85754|85704|85749.5|85699.5|22
1635961240000|2021-11-03 17:40:40|85752.9|85702.9|85754.2|85704.2|85754.3|85704.3|85752.9|85702.9|18
1635961250000|2021-11-03 17:40:50|85754.1|85704.1|85754.5|85704.5|85754.5|85704.5|85753.2|85703.2|16
1635961260000|2021-11-03 17:41:00|85754.4|85704.4|85751.4|85701.4|85754.4|85704.4|85750.8|85700.8|36
1635961270000|2021-11-03 17:41:10|85751.5|85701.5|85749.6|85699.6|85752|85702|85749.3|85699.3|30
1635961280000|2021-11-03 17:41:20|85749|85699|85748.3|85698.3|85749.9|85699.9|85747.7|85697.7|28
1635961290000|2021-11-03 17:41:30|85748.1|85698.1|85747.9|85697.9|85749|85699|85746.6|85696.6|23
1635961300000|2021-11-03 17:41:40|85748.1|85698.1|85747.4|85697.4|85748.8|85698.8|85747.4|85697.4|16
1635961310000|2021-11-03 17:41:50|85747.5|85697.5|85746.1|85696.1|85747.7|85697.7|85745.2|85695.2|21
1635961320000|2021-11-03 17:42:00|85746.2|85696.2|85745|85695|85746.5|85696.5|85744.9|85694.9|21
1635961330000|2021-11-03 17:42:10|85744.9|85694.9|85745.8|85695.8|85745.8|85695.8|85744.8|85694.8|20
1635961340000|2021-11-03 17:42:20|85745.4|85695.4|85746.9|85696.9|85747.6|85697.6|85745.4|85695.4|17
1635961350000|2021-11-03 17:42:30|85746.7|85696.7|85745.2|85695.2|85748.1|85698.1|85744.7|85694.7|34
1635961360000|2021-11-03 17:42:40|85745.3|85695.3|85744.4|85694.4|85746.2|85696.2|85743.2|85693.2|44
1635961370000|2021-11-03 17:42:50|85743.5|85693.5|85744.3|85694.3|85744.9|85694.9|85742.8|85692.8|19
1635961380000|2021-11-03 17:43:00|85744.2|85694.2|85744.5|85694.5|85745.4|85695.4|85744.2|85694.2|34
1635961390000|2021-11-03 17:43:10|85744.4|85694.4|85744.9|85694.9|85745.1|85695.1|85744.2|85694.2|21
1635961400000|2021-11-03 17:43:20|85744.8|85694.8|85745|85695|85745|85695|85744|85694|17
1635961410000|2021-11-03 17:43:30|85744.9|85694.9|85741.5|85691.5|85745.1|85695.1|85741.5|85691.5|13
1635961420000|2021-11-03 17:43:40|85743.1|85693.1|85742.5|85692.5|85744.4|85694.4|85741.1|85691.1|35
1635961430000|2021-11-03 17:43:50|85742.1|85692.1|85742.1|85692.1|85743.2|85693.2|85740.4|85690.4|17
1635961440000|2021-11-03 17:44:00|85742.4|85692.4|85739.9|85689.9|85742.5|85692.5|85739.8|85689.8|11
1635961450000|2021-11-03 17:44:10|85740|85690|85741.1|85691.1|85742|85692|85740|85690|12
1635961460000|2021-11-03 17:44:20|85740.5|85690.5|85741.3|85691.3|85741.5|85691.5|85740.5|85690.5|16
1635961470000|2021-11-03 17:44:30|85741.6|85691.6|85734.1|85684.1|85742.8|85692.8|85734.1|85684.1|37
1635961480000|2021-11-03 17:44:40|85734.6|85684.6|85732.1|85682.1|85734.9|85684.9|85732.1|85682.1|30
1635961490000|2021-11-03 17:44:50|85731.9|85681.9|85729.7|85679.7|85732.2|85682.2|85728.4|85678.4|40
1635961500000|2021-11-03 17:45:00|85730.1|85680.1|85729.8|85679.8|85731.5|85681.5|85729.4|85679.4|33
1635961510000|2021-11-03 17:45:10|85730.1|85680.1|85729.9|85679.9|85730.3|85680.3|85729.5|85679.5|24
1635961520000|2021-11-03 17:45:20|85730|85680|85732.6|85682.6|85734|85684|85730|85680|35
1635961530000|2021-11-03 17:45:30|85732.2|85682.2|85733.4|85683.4|85733.6|85683.6|85731.1|85681.1|24
1635961540000|2021-11-03 17:45:40|85733.3|85683.3|85733.5|85683.5|85733.8|85683.8|85732.9|85682.9|19
1635961550000|2021-11-03 17:45:50|85733.7|85683.7|85733.7|85683.7|85734.5|85684.5|85732.5|85682.5|19
1635961560000|2021-11-03 17:46:00|85733.1|85683.1|85733.7|85683.7|85734.4|85684.4|85733.1|85683.1|19
1635961570000|2021-11-03 17:46:10|85732.4|85682.4|85731.1|85681.1|85732.4|85682.4|85729.9|85679.9|37
1635961580000|2021-11-03 17:46:20|85730.8|85680.8|85730|85680|85731.5|85681.5|85728.5|85678.5|37
1635961590000|2021-11-03 17:46:30|85729.8|85679.8|85729.7|85679.7|85730.4|85680.4|85729.4|85679.4|23
1635961600000|2021-11-03 17:46:40|85729.9|85679.9|85730.3|85680.3|85730.3|85680.3|85729.3|85679.3|11
1635961610000|2021-11-03 17:46:50|85730|85680|85728.6|85678.6|85730.7|85680.7|85727.1|85677.1|37
1635961620000|2021-11-03 17:47:00|85730.4|85680.4|85728.7|85678.7|85730.7|85680.7|85728.5|85678.5|28
1635961630000|2021-11-03 17:47:10|85728.8|85678.8|85731.1|85681.1|85731.1|85681.1|85728.8|85678.8|29
1635961640000|2021-11-03 17:47:20|85731.6|85681.6|85733.4|85683.4|85733.4|85683.4|85729.9|85679.9|26
1635961650000|2021-11-03 17:47:30|85733.7|85683.7|85734.2|85684.2|85734.2|85684.2|85733.3|85683.3|21
1635961660000|2021-11-03 17:47:40|85734.3|85684.3|85733.6|85683.6|85734.3|85684.3|85731.9|85681.9|18
1635961670000|2021-11-03 17:47:50|85733.7|85683.7|85731.9|85681.9|85738.4|85688.4|85731.9|85681.9|35
1635961680000|2021-11-03 17:48:00|85731.8|85681.8|85733.5|85683.5|85733.5|85683.5|85731.8|85681.8|24
1635961690000|2021-11-03 17:48:10|85733.6|85683.6|85734|85684|85734|85684|85732.7|85682.7|19
1635961700000|2021-11-03 17:48:20|85733.4|85683.4|85736.7|85686.7|85736.8|85686.8|85733.4|85683.4|23
1635961710000|2021-11-03 17:48:30|85737.2|85687.2|85739.1|85689.1|85740.2|85690.2|85734.4|85684.4|44
1635961720000|2021-11-03 17:48:40|85738.9|85688.9|85736|85686|85740.1|85690.1|85735.9|85685.9|39
1635961730000|2021-11-03 17:48:50|85735.8|85685.8|85734.5|85684.5|85736.6|85686.6|85734|85684|27
1635961740000|2021-11-03 17:49:00|85734.6|85684.6|85734.3|85684.3|85735.5|85685.5|85733.8|85683.8|30
1635961750000|2021-11-03 17:49:10|85734.9|85684.9|85732.8|85682.8|85734.9|85684.9|85732.5|85682.5|20
1635961760000|2021-11-03 17:49:20|85733|85683|85730.5|85680.5|85733.2|85683.2|85730.1|85680.1|25
1635961770000|2021-11-03 17:49:30|85731.1|85681.1|85733.1|85683.1|85734.4|85684.4|85730.2|85680.2|26
1635961780000|2021-11-03 17:49:40|85733|85683|85732.6|85682.6|85733.2|85683.2|85731.8|85681.8|26
1635961790000|2021-11-03 17:49:50|85732.7|85682.7|85732.6|85682.6|85733|85683|85731.4|85681.4|27
1635961800000|2021-11-03 17:50:00|85733.3|85683.3|85732.6|85682.6|85734.4|85684.4|85731.7|85681.7|39
1635961810000|2021-11-03 17:50:10|85732.5|85682.5|85725.7|85675.7|85732.6|85682.6|85724.9|85674.9|29
1635961820000|2021-11-03 17:50:20|85726|85676|85723.9|85673.9|85726|85676|85720.5|85670.5|37
1635961830000|2021-11-03 17:50:30|85724|85674|85724.1|85674.1|85724.7|85674.7|85722.8|85672.8|18
1635961840000|2021-11-03 17:50:40|85724.4|85674.4|85724.7|85674.7|85724.7|85674.7|85723.8|85673.8|15
1635961850000|2021-11-03 17:50:50|85723.8|85673.8|85724.6|85674.6|85726|85676|85723.8|85673.8|23
1635961860000|2021-11-03 17:51:00|85724.7|85674.7|85726.3|85676.3|85726.3|85676.3|85722.6|85672.6|24
1635961870000|2021-11-03 17:51:10|85723.6|85673.6|85720.4|85670.4|85724.9|85674.9|85719.6|85669.6|31
1635961880000|2021-11-03 17:51:20|85721.8|85671.8|85719.9|85669.9|85722.6|85672.6|85719.5|85669.5|14
1635961890000|2021-11-03 17:51:30|85721.8|85671.8|85722.5|85672.5|85722.7|85672.7|85721.6|85671.6|20
1635961900000|2021-11-03 17:51:40|85722.9|85672.9|85722.8|85672.8|85724|85674|85722.2|85672.2|19
1635961910000|2021-11-03 17:51:50|85722.1|85672.1|85724.5|85674.5|85724.5|85674.5|85720.5|85670.5|25
1635961920000|2021-11-03 17:52:00|85724.6|85674.6|85717.1|85667.1|85725.3|85675.3|85716.7|85666.7|33
1635961930000|2021-11-03 17:52:10|85717.6|85667.6|85718.6|85668.6|85719|85669|85716.9|85666.9|18
1635961940000|2021-11-03 17:52:20|85718.2|85668.2|85717.9|85667.9|85719|85669|85717.9|85667.9|15
1635961950000|2021-11-03 17:52:30|85718.3|85668.3|85718.5|85668.5|85718.8|85668.8|85714.8|85664.8|38
1635961960000|2021-11-03 17:52:40|85715.8|85665.8|85715.8|85665.8|85717|85667|85714.1|85664.1|34
1635961970000|2021-11-03 17:52:50|85716|85666|85719.8|85669.8|85721.1|85671.1|85714.2|85664.2|27
1635961980000|2021-11-03 17:53:00|85720|85670|85717.5|85667.5|85720.7|85670.7|85717.5|85667.5|33
1635961990000|2021-11-03 17:53:10|85717.9|85667.9|85718.3|85668.3|85718.9|85668.9|85717.5|85667.5|23
1635962000000|2021-11-03 17:53:20|85718.4|85668.4|85722.4|85672.4|85723|85673|85718.4|85668.4|31
1635962010000|2021-11-03 17:53:30|85722.5|85672.5|85715.4|85665.4|85722.5|85672.5|85715.3|85665.3|34
1635962020000|2021-11-03 17:53:40|85715.6|85665.6|85715.4|85665.4|85716.5|85666.5|85714.4|85664.4|35
1635962030000|2021-11-03 17:53:50|85715.5|85665.5|85705.3|85655.3|85715.9|85665.9|85705|85655|32
1635962040000|2021-11-03 17:54:00|85705.6|85655.6|85709.4|85659.4|85709.8|85659.8|85704.2|85654.2|36
1635962050000|2021-11-03 17:54:10|85708.9|85658.9|85710.4|85660.4|85711.1|85661.1|85708.9|85658.9|20
1635962060000|2021-11-03 17:54:20|85710.7|85660.7|85709.9|85659.9|85711.1|85661.1|85709|85659|18
1635962070000|2021-11-03 17:54:30|85710|85660|85711.1|85661.1|85713.1|85663.1|85709.7|85659.7|20
1635962080000|2021-11-03 17:54:40|85710.7|85660.7|85710.3|85660.3|85710.7|85660.7|85707.6|85657.6|27
1635962090000|2021-11-03 17:54:50|85711.3|85661.3|85711.4|85661.4|85711.9|85661.9|85709.5|85659.5|24
1635962100000|2021-11-03 17:55:00|85709.2|85659.2|85705.2|85655.2|85709.8|85659.8|85703.9|85653.9|44
1635962110000|2021-11-03 17:55:10|85705.1|85655.1|85695.8|85645.8|85706.5|85656.5|85695.8|85645.8|37
1635962120000|2021-11-03 17:55:20|85695.4|85645.4|85690.4|85640.4|85696.1|85646.1|85685.8|85635.8|56
1635962130000|2021-11-03 17:55:30|85690.3|85640.3|85693|85643|85694|85644|85689|85639|22
1635962140000|2021-11-03 17:55:40|85692.4|85642.4|85694|85644|85696.7|85646.7|85689.5|85639.5|21
1635962150000|2021-11-03 17:55:50|85693.8|85643.8|85693.5|85643.5|85695.5|85645.5|85693.3|85643.3|34
1635962160000|2021-11-03 17:56:00|85693.3|85643.3|85693.6|85643.6|85694.3|85644.3|85688.8|85638.8|18
1635962170000|2021-11-03 17:56:10|85693.8|85643.8|85686.5|85636.5|85694.5|85644.5|85684.6|85634.6|22
1635962180000|2021-11-03 17:56:20|85688.9|85638.9|85689.4|85639.4|85690|85640|85685.1|85635.1|24
1635962190000|2021-11-03 17:56:30|85689.1|85639.1|85689.5|85639.5|85689.5|85639.5|85684.5|85634.5|5
1635962200000|2021-11-03 17:56:40|85689.9|85639.9|85689.5|85639.5|85689.9|85639.9|85684.2|85634.2|6
1635962210000|2021-11-03 17:56:50|85690|85640|85691.5|85641.5|85691.5|85641.5|85682.4|85632.4|23
1635962220000|2021-11-03 17:57:00|85691.4|85641.4|85690.7|85640.7|85693.6|85643.6|85687.5|85637.5|33
1635962230000|2021-11-03 17:57:10|85690|85640|85691.9|85641.9|85693.7|85643.7|85690|85640|15
1635962240000|2021-11-03 17:57:20|85692.9|85642.9|85693.8|85643.8|85698.3|85648.3|85691.5|85641.5|32
1635962250000|2021-11-03 17:57:30|85695.4|85645.4|85693.1|85643.1|85695.5|85645.5|85686.9|85636.9|56
1635962260000|2021-11-03 17:57:40|85694.4|85644.4|85691.9|85641.9|85697|85647|85690.3|85640.3|37
1635962270000|2021-11-03 17:57:50|85692.1|85642.1|85686|85636|85695.4|85645.4|85684.6|85634.6|30
1635962280000|2021-11-03 17:58:00|85684.6|85634.6|85682.7|85632.7|85685.8|85635.8|85681.4|85631.4|54
1635962290000|2021-11-03 17:58:10|85683.7|85633.7|85681.8|85631.8|85685.6|85635.6|85677.8|85627.8|43
1635962300000|2021-11-03 17:58:20|85680|85630|85679|85629|85682.2|85632.2|85676.1|85626.1|39
1635962310000|2021-11-03 17:58:30|85679.1|85629.1|85678.2|85628.2|85682.3|85632.3|85667.8|85617.8|27
1635962320000|2021-11-03 17:58:40|85675|85625|85676.6|85626.6|85676.6|85626.6|85671.3|85621.3|31
1635962330000|2021-11-03 17:58:50|85677.5|85627.5|85669.8|85619.8|85677.5|85627.5|85669.8|85619.8|42
1635962340000|2021-11-03 17:59:00|85670.5|85620.5|85674.8|85624.8|85676.7|85626.7|85669.7|85619.7|57
1635962350000|2021-11-03 17:59:10|85672.7|85622.7|85661.8|85611.8|85674.2|85624.2|85658|85608|58
1635962360000|2021-11-03 17:59:20|85662.5|85612.5|85675.1|85605.4|85675.1|85619.8|85657.8|85605.4|45
1635962370000|2021-11-03 17:59:30|85669.3|85619.3|85679.5|85601.3|85686.4|85619.3|85665.1|85601.2|35
1635962380000|2021-11-03 17:59:40|85684.3|85597.9|85933.6|85829.6|85933.7|85829.7|85668.5|85597.9|33
1635962400000|2021-11-03 18:00:00|85720.7|85616.7|85641.5|85537.5|85808.8|85704.8|85610.1|85506.1|77
1635962410000|2021-11-03 18:00:10|85623.1|85519.1|85620.8|85516.8|85702|85598|85581.7|85477.7|77
1635962420000|2021-11-03 18:00:20|85603.3|85499.3|85478.4|85428.4|85625.8|85521.8|85478.4|85408.4|79
1635962430000|2021-11-03 18:00:30|85489.7|85408|85522.2|85425.1|85597.4|85493.4|85489.7|85408|77
1635962440000|2021-11-03 18:00:40|85527.4|85423.4|85579.5|85529.5|85602|85529.5|85521.7|85419.4|79
1635962450000|2021-11-03 18:00:50|85596.1|85536.3|85534.7|85484.7|85601|85551|85527.8|85474|80
1635962460000|2021-11-03 18:01:00|85541.8|85487.9|85605.3|85516.6|85623.3|85530.5|85504.9|85444.6|80
1635962470000|2021-11-03 18:01:10|85607.4|85512.8|85521.5|85422.1|85613.8|85527.3|85503.1|85422.1|79
1635962480000|2021-11-03 18:01:20|85526.5|85422.5|85561.5|85469.8|85592|85488|85503.9|85419.4|79
1635962490000|2021-11-03 18:01:30|85592.1|85488.1|85550.5|85473.4|85606.8|85502.8|85528.3|85455|80
1635962500000|2021-11-03 18:01:40|85573|85487.5|85609.7|85505.7|85609.7|85505.7|85526.7|85437|80
1635962510000|2021-11-03 18:01:50|85620.6|85516.6|85579.3|85506.7|85631.8|85527.8|85537.2|85473.8|80
1635962520000|2021-11-03 18:02:00|85586.7|85513.5|85602.7|85532.2|85630.5|85535.2|85576.8|85482.4|80
1635962530000|2021-11-03 18:02:10|85628.4|85528|85626.6|85542.5|85667.5|85563.5|85595.9|85523.5|79
1635962540000|2021-11-03 18:02:20|85634.7|85546.2|85635.3|85564.1|85672.9|85569.9|85576.1|85503.8|79
1635962550000|2021-11-03 18:02:30|85637.6|85570.6|85582.6|85519.4|85683.4|85586.4|85568.6|85485.5|79
1635962560000|2021-11-03 18:02:40|85592.6|85534.5|85655.6|85573.2|85684.4|85589.1|85557.3|85492.7|78
1635962570000|2021-11-03 18:02:50|85652.6|85571.9|85677.5|85590.4|85700|85606|85624.1|85546|78
1635962580000|2021-11-03 18:03:00|85685.7|85581.7|85671.6|85593.6|85686.5|85616.2|85644.2|85573.5|78
1635962590000|2021-11-03 18:03:10|85671.2|85594.1|85638.1|85571.1|85671.2|85594.1|85629.7|85551.8|74
1635962600000|2021-11-03 18:03:20|85642.2|85568.4|85564.8|85495.3|85647.3|85574.2|85557.2|85495.3|78
1635962610000|2021-11-03 18:03:30|85570.3|85497|85628.9|85542.5|85632.1|85547.9|85570.3|85497|80
1635962620000|2021-11-03 18:03:40|85639.1|85536.7|85628|85535|85645.6|85549.1|85585.3|85518.1|78
1635962630000|2021-11-03 18:03:50|85612.4|85537.9|85584.9|85519.9|85644.5|85554.4|85573.1|85519.9|79
1635962640000|2021-11-03 18:04:00|85586.9|85521.4|85580.9|85518.6|85603.6|85525.7|85554.2|85484.6|80
1635962650000|2021-11-03 18:04:10|85585.3|85514.1|85572|85495|85591.9|85515.8|85554.3|85494.2|80
1635962660000|2021-11-03 18:04:20|85562.2|85493.3|85561.8|85498|85602.6|85517.6|85550.4|85493.2|80
1635962670000|2021-11-03 18:04:30|85566.9|85499.9|85561|85487.7|85588.6|85499.9|85537.1|85462.5|78
1635962680000|2021-11-03 18:04:40|85561.9|85488.4|85588.3|85510.7|85609|85518|85557.8|85478.3|78
1635962690000|2021-11-03 18:04:50|85579.8|85509.1|85604.2|85524.8|85626.9|85542.1|85579.8|85500|80
1635962700000|2021-11-03 18:05:00|85596.9|85525.2|85637.5|85557.8|85642.4|85560.5|85559.8|85493.2|80
1635962710000|2021-11-03 18:05:10|85610.3|85560.3|85616.7|85566.7|85622.3|85566.7|85605|85552.5|68
1635962720000|2021-11-03 18:05:20|85617.3|85567.3|85610.8|85560.8|85630.6|85574.5|85606.3|85556.3|68
1635962730000|2021-11-03 18:05:30|85611.3|85561.3|85593.5|85543.5|85612.4|85562.4|85590.5|85540.5|72
1635962740000|2021-11-03 18:05:40|85593.4|85543.4|85581.3|85518.2|85658.9|85563.8|85572.1|85511|79
1635962750000|2021-11-03 18:05:50|85583|85517.2|85579.7|85523.2|85593.2|85529.3|85551.9|85501.9|76
1635962760000|2021-11-03 18:06:00|85574.6|85524.6|85587|85525.9|85622.8|85540.2|85554|85503.8|77
1635962770000|2021-11-03 18:06:10|85596.7|85528.9|85624.6|85564.5|85651.4|85573.9|85582.2|85525.2|79
1635962780000|2021-11-03 18:06:20|85622.6|85560.9|85618|85568|85651.7|85578.5|85611.3|85551.6|79
1635962790000|2021-11-03 18:06:30|85617.9|85567.9|85609|85544.2|85650.1|85583.3|85588.9|85535.5|79
1635962800000|2021-11-03 18:06:40|85608.8|85541.8|85606|85540.9|85619.6|85547.8|85578|85523.2|74
1635962810000|2021-11-03 18:06:50|85601|85540|85623.2|85565.7|85658|85579.8|85586.5|85533.3|77
1635962820000|2021-11-03 18:07:00|85634|85563.9|85604|85545.4|85654.7|85587.7|85588.8|85538.8|73
1635962830000|2021-11-03 18:07:10|85591.9|85541.9|85567.3|85517.3|85607.6|85549.2|85567.3|85517.3|76
1635962840000|2021-11-03 18:07:20|85575.7|85521.9|85536.9|85486.9|85583.9|85523.3|85530.4|85479.9|71
1635962850000|2021-11-03 18:07:30|85538|85488|85541.1|85491.1|85544.2|85494.2|85535|85485|63
1635962860000|2021-11-03 18:07:40|85539.5|85489.5|85613.5|85555.9|85626.9|85560.5|85539.5|85489.5|78
1635962870000|2021-11-03 18:07:50|85613.4|85556.3|85610.6|85560.6|85640.1|85571.2|85605.1|85551.9|73
1635962880000|2021-11-03 18:08:00|85610.5|85560.5|85604.6|85554.6|85614.5|85563.5|85601.9|85551.9|69
1635962890000|2021-11-03 18:08:10|85600|85550|85602.2|85552.2|85613|85563|85595.8|85545.8|66
1635962900000|2021-11-03 18:08:20|85599.9|85549.9|85588.9|85538.9|85604|85554|85587.4|85537.4|65
1635962910000|2021-11-03 18:08:30|85587.8|85537.8|85603.5|85548.6|85613|85554.6|85581.5|85531.5|76
1635962920000|2021-11-03 18:08:40|85591.8|85541.8|85595.1|85545.1|85612.4|85556.9|85591.8|85541.8|76
1635962930000|2021-11-03 18:08:50|85593.2|85543.2|85611.5|85551.8|85612.2|85552.3|85586.8|85536.8|73
1635962940000|2021-11-03 18:09:00|85610.5|85552.1|85591.4|85541.4|85614.3|85557.1|85591.4|85541.4|75
1635962950000|2021-11-03 18:09:10|85595.9|85545.9|85610.4|85560.4|85626.4|85568.8|85595.2|85545.2|75
1635962960000|2021-11-03 18:09:20|85613|85563|85591.7|85541.7|85620.2|85566.3|85591.7|85541.7|75
1635962970000|2021-11-03 18:09:30|85593|85543|85609.2|85555.6|85613.6|85560.8|85589.2|85539.2|71
1635962980000|2021-11-03 18:09:40|85609.3|85547.8|85582.3|85532.3|85609.3|85551.8|85575.2|85525.2|69
1635962990000|2021-11-03 18:09:50|85582.5|85532.5|85574.6|85524.6|85588.8|85538.8|85571.1|85521.1|75
1635963000000|2021-11-03 18:10:00|85578.5|85528.5|85611.2|85555.9|85612.6|85555.9|85575.7|85525.7|75
1635963010000|2021-11-03 18:10:10|85606.8|85556.8|85594.3|85544.3|85619.7|85565.8|85587.4|85537.4|77
1635963020000|2021-11-03 18:10:20|85593.6|85543.6|85608.2|85558.2|85617.4|85567.4|85593.6|85543.6|75
1635963030000|2021-11-03 18:10:30|85610.6|85560.6|85598.9|85548.9|85611.8|85561.8|85598.9|85548.9|71
1635963040000|2021-11-03 18:10:40|85597.9|85547.9|85605|85555|85605.4|85555.4|85597.9|85547.9|47
1635963050000|2021-11-03 18:10:50|85603.8|85553.8|85609.7|85559.7|85611.3|85561.3|85601.7|85551.7|63
1635963060000|2021-11-03 18:11:00|85607.6|85557.6|85609.7|85559.7|85612.4|85562.4|85594.4|85544.4|68
1635963070000|2021-11-03 18:11:10|85610|85560|85617.6|85567.6|85629.6|85579.6|85610|85560|72
1635963080000|2021-11-03 18:11:20|85618.4|85568.4|85627.1|85577.1|85629.7|85579.7|85616.7|85566.7|67
1635963090000|2021-11-03 18:11:30|85627.5|85577.5|85626.1|85576.1|85630.6|85580.6|85623.3|85573.3|55
1635963100000|2021-11-03 18:11:40|85626.6|85576.6|85632.8|85582.8|85636.8|85586.8|85614.7|85564.7|65
1635963110000|2021-11-03 18:11:50|85632.5|85582.5|85629.5|85579.5|85637|85587|85625.8|85575.8|67
1635963120000|2021-11-03 18:12:00|85628.9|85578.9|85636.5|85586.5|85642.9|85592.9|85628.9|85578.9|69
1635963130000|2021-11-03 18:12:10|85635.6|85585.6|85640.4|85590.4|85642.2|85592.2|85631.6|85581.6|61
1635963140000|2021-11-03 18:12:20|85640.7|85590.7|85651|85601|85656.1|85606.1|85639|85589|60
1635963150000|2021-11-03 18:12:30|85647.2|85597.2|85671.9|85621.9|85678|85628|85647.2|85597.2|70
1635963160000|2021-11-03 18:12:40|85675.5|85625.5|85674.7|85624.7|85681|85631|85673.3|85623.3|60
1635963170000|2021-11-03 18:12:50|85674.6|85624.6|85665.8|85615.8|85675.2|85625.2|85664.1|85614.1|57
1635963180000|2021-11-03 18:13:00|85660.9|85610.9|85638.8|85588.8|85664.8|85614.8|85638.8|85588.8|70
1635963190000|2021-11-03 18:13:10|85644.8|85594.8|85642.2|85592.2|85646.9|85596.9|85628.9|85578.9|70
1635963200000|2021-11-03 18:13:20|85644.3|85594.3|85638.3|85588.3|85644.3|85594.3|85631.5|85581.5|65
1635963210000|2021-11-03 18:13:30|85636.8|85586.8|85634|85584|85639.3|85589.3|85627.3|85577.3|64
1635963220000|2021-11-03 18:13:40|85633.2|85583.2|85629.6|85579.6|85642.3|85592.3|85629.6|85579.6|64
1635963230000|2021-11-03 18:13:50|85629.7|85579.7|85619.3|85569.3|85642.3|85592.3|85614.3|85564.3|67
1635963240000|2021-11-03 18:14:00|85618.7|85568.7|85605|85555|85620.1|85570.1|85603.8|85550.7|77
1635963250000|2021-11-03 18:14:10|85608.6|85558.6|85611.2|85561.2|85617.1|85567.1|85601.3|85551.3|71
1635963260000|2021-11-03 18:14:20|85611.8|85561.8|85611.9|85561.9|85616.6|85566.6|85603.6|85553.6|62
1635963270000|2021-11-03 18:14:30|85610.1|85560.1|85617.9|85567.9|85622|85572|85606.9|85556.9|53
1635963280000|2021-11-03 18:14:40|85622|85572|85638.3|85588.3|85653.7|85603.7|85618.9|85568.9|75
1635963290000|2021-11-03 18:14:50|85644.8|85594.8|85637.4|85587.4|85647|85597|85629.6|85579.6|66
1635963300000|2021-11-03 18:15:00|85638.2|85588.2|85664.5|85614.5|85666.9|85616.9|85630.4|85580.4|75
1635963310000|2021-11-03 18:15:10|85664.4|85614.4|85659.5|85609.5|85668.7|85618.7|85656.4|85606.4|73
1635963320000|2021-11-03 18:15:20|85659|85609|85672.2|85622.2|85674.9|85624.9|85658.3|85608.3|66
1635963330000|2021-11-03 18:15:30|85672.1|85622.1|85663.9|85613.9|85674|85624|85658.9|85608.9|68
1635963340000|2021-11-03 18:15:40|85664.5|85614.5|85686.4|85636.4|85686.4|85636.4|85662.9|85612.9|66
1635963350000|2021-11-03 18:15:50|85685.1|85635.1|85673.3|85623.3|85685.1|85635.1|85667.1|85617.1|67
1635963360000|2021-11-03 18:16:00|85672.6|85622.6|85672.9|85622.9|85677.7|85627.7|85653|85603|68
1635963370000|2021-11-03 18:16:10|85675.5|85625.5|85683.2|85633.2|85683.2|85633.2|85666.7|85616.7|64
1635963380000|2021-11-03 18:16:20|85682.4|85632.4|85671.4|85621.4|85687.5|85637.5|85668.7|85618.7|51
1635963390000|2021-11-03 18:16:30|85673.2|85623.2|85666.7|85616.7|85676.6|85626.6|85662.8|85612.8|73
1635963400000|2021-11-03 18:16:40|85665.5|85615.5|85660.6|85610.6|85667.9|85617.9|85660|85610|57
1635963410000|2021-11-03 18:16:50|85659.5|85609.5|85663.2|85613.2|85667.6|85617.6|85659.1|85609.1|69
1635963420000|2021-11-03 18:17:00|85663.1|85613.1|85662.5|85612.5|85670.2|85620.2|85658.5|85608.5|65
1635963430000|2021-11-03 18:17:10|85661.8|85611.8|85663|85613|85668.7|85618.7|85657.7|85607.7|68
1635963440000|2021-11-03 18:17:20|85662.8|85612.8|85665.9|85615.9|85670|85620|85655.5|85605.5|68
1635963450000|2021-11-03 18:17:30|85665.7|85615.7|85675.1|85625.1|85675.1|85625.1|85661.1|85611.1|68
1635963460000|2021-11-03 18:17:40|85673|85623|85675.3|85625.3|85680.1|85630.1|85667.5|85617.5|66
1635963470000|2021-11-03 18:17:50|85680.6|85630.6|85673.2|85623.2|85682|85632|85670|85620|64
1635963480000|2021-11-03 18:18:00|85672.8|85622.8|85676.7|85626.7|85692.7|85642.7|85672.5|85622.5|77
1635963490000|2021-11-03 18:18:10|85682.3|85632.3|85676.5|85626.5|85684.5|85634.5|85675|85625|61
1635963500000|2021-11-03 18:18:20|85677.2|85627.2|85677.3|85627.3|85681|85631|85670.6|85620.6|55
1635963510000|2021-11-03 18:18:30|85677.5|85627.5|85672.5|85622.5|85679.6|85629.6|85668.6|85618.6|57
1635963520000|2021-11-03 18:18:40|85671.8|85621.8|85665.4|85615.4|85676.8|85626.8|85658.7|85608.7|64
1635963530000|2021-11-03 18:18:50|85664.1|85614.1|85661.6|85611.6|85667.9|85617.9|85657.4|85607.4|66
1635963540000|2021-11-03 18:19:00|85662|85612|85674.2|85624.2|85677.5|85627.5|85660.6|85610.6|65
1635963550000|2021-11-03 18:19:10|85673.8|85623.8|85660.9|85610.9|85675.6|85625.6|85657.4|85607.4|64
1635963560000|2021-11-03 18:19:20|85662.7|85612.7|85658.1|85608.1|85662.7|85612.7|85655.4|85605.4|50
1635963570000|2021-11-03 18:19:30|85657.2|85607.2|85666.4|85616.4|85673.7|85623.7|85656.7|85606.7|68
1635963580000|2021-11-03 18:19:40|85666.5|85616.5|85666.9|85616.9|85671.3|85621.3|85666.5|85616.5|55
1635963590000|2021-11-03 18:19:50|85663.7|85613.7|85670|85620|85671|85621|85657.6|85607.6|65
1635963600000|2021-11-03 18:20:00|85668.7|85618.7|85675.7|85625.7|85684.2|85634.2|85664.1|85614.1|71
1635963610000|2021-11-03 18:20:10|85676|85626|85676.1|85626.1|85679.5|85629.5|85674|85624|58
1635963620000|2021-11-03 18:20:20|85675.8|85625.8|85682.4|85632.4|85684.4|85634.4|85665.1|85615.1|64
1635963630000|2021-11-03 18:20:30|85680.4|85630.4|85682.1|85632.1|85688.2|85638.2|85679.7|85629.7|65
1635963640000|2021-11-03 18:20:40|85683.8|85633.8|85686.7|85636.7|85687.7|85637.7|85681.7|85631.7|57
1635963650000|2021-11-03 18:20:50|85685.8|85635.8|85684.1|85634.1|85688.8|85638.8|85678.9|85628.9|61
1635963660000|2021-11-03 18:21:00|85685.3|85635.3|85674|85624|85685.3|85635.3|85674|85624|64
1635963670000|2021-11-03 18:21:10|85677.6|85627.6|85667.7|85617.7|85678.7|85628.7|85664.9|85614.9|68
1635963680000|2021-11-03 18:21:20|85669.1|85619.1|85674|85624|85681.2|85631.2|85668.2|85618.2|63
1635963690000|2021-11-03 18:21:30|85674.7|85624.7|85681.1|85631.1|85682.6|85632.6|85670|85620|62
1635963700000|2021-11-03 18:21:40|85681.5|85631.5|85681.3|85631.3|85685|85635|85676.8|85626.8|66
1635963710000|2021-11-03 18:21:50|85680.7|85630.7|85680|85630|85684|85634|85671.7|85621.7|50
1635963720000|2021-11-03 18:22:00|85682.5|85632.5|85669.1|85619.1|85682.5|85632.5|85668.8|85618.8|71
1635963730000|2021-11-03 18:22:10|85669|85619|85669.9|85619.9|85674.2|85624.2|85666.3|85616.3|61
1635963740000|2021-11-03 18:22:20|85668.9|85618.9|85670.2|85620.2|85676.4|85626.4|85666.7|85616.7|68
1635963750000|2021-11-03 18:22:30|85670.1|85620.1|85666.5|85616.5|85673.7|85623.7|85663.4|85613.4|60
1635963760000|2021-11-03 18:22:40|85666.7|85616.7|85670.1|85620.1|85674.2|85624.2|85665.7|85615.7|56
1635963770000|2021-11-03 18:22:50|85671.9|85621.9|85648|85598|85671.9|85621.9|85645.7|85595.7|75
1635963780000|2021-11-03 18:23:00|85645|85595|85620.2|85570.2|85647.9|85597.9|85614.9|85564.9|70
1635963790000|2021-11-03 18:23:10|85614.7|85564.7|85607.1|85557.1|85615.1|85565.1|85605|85555|66
1635963800000|2021-11-03 18:23:20|85607.9|85557.9|85614.7|85564.7|85615.5|85565.5|85606|85556|65
1635963810000|2021-11-03 18:23:30|85614.1|85564.1|85614.2|85564.2|85618.4|85568.4|85607.9|85557.9|62
1635963820000|2021-11-03 18:23:40|85615.1|85565.1|85610.6|85560.6|85616.3|85566.3|85608.2|85558.2|61
1635963830000|2021-11-03 18:23:50|85610.3|85560.3|85608.7|85558.7|85613|85563|85603|85553|59
1635963840000|2021-11-03 18:24:00|85610|85560|85600.1|85550.1|85613.6|85563.6|85600.1|85550.1|56
1635963850000|2021-11-03 18:24:10|85601.7|85551.7|85597.2|85547.2|85608.3|85558.3|85593.7|85543.7|76
1635963860000|2021-11-03 18:24:20|85599|85549|85604.7|85554.7|85607.2|85557.2|85595.6|85545.6|66
1635963870000|2021-11-03 18:24:30|85604.5|85554.5|85603|85553|85612.7|85562.7|85602.4|85552.4|66
1635963880000|2021-11-03 18:24:40|85603.2|85553.2|85605.7|85555.7|85609.6|85559.6|85599.1|85549.1|58
1635963890000|2021-11-03 18:24:50|85606|85556|85605.5|85555.5|85608.4|85558.4|85602.9|85552.9|54
1635963900000|2021-11-03 18:25:00|85610.3|85560.3|85602.4|85552.4|85616.9|85566.9|85600.6|85550.6|75
1635963910000|2021-11-03 18:25:10|85601.4|85551.4|85612.1|85562.1|85612.1|85562.1|85595.6|85545.6|69
1635963920000|2021-11-03 18:25:20|85612|85562|85611.1|85561.1|85615.2|85565.2|85605.7|85555.7|64
1635963930000|2021-11-03 18:25:30|85613.7|85563.7|85613.3|85563.3|85614.4|85564.4|85606.9|85556.9|63
1635963940000|2021-11-03 18:25:40|85611.2|85561.2|85612.5|85562.5|85616.5|85566.5|85609|85559|52
1635963950000|2021-11-03 18:25:50|85612.2|85562.2|85601.1|85551.1|85615.3|85565.3|85598.2|85548.2|60
1635963960000|2021-11-03 18:26:00|85599.5|85549.5|85598.6|85548.6|85605.7|85555.7|85590.7|85540.7|70
1635963970000|2021-11-03 18:26:10|85598.5|85548.5|85602.7|85552.7|85607.2|85557.2|85593.5|85543.5|60
1635963980000|2021-11-03 18:26:20|85600.2|85550.2|85602.7|85552.7|85611.7|85561.7|85596.7|85546.7|67
1635963990000|2021-11-03 18:26:30|85603.5|85553.5|85616.1|85566.1|85618.8|85568.8|85600.8|85550.8|74
1635964000000|2021-11-03 18:26:40|85614.9|85564.9|85612.2|85562.2|85618|85568|85605.8|85555.8|69
1635964010000|2021-11-03 18:26:50|85613.7|85563.7|85612.4|85562.4|85621.7|85571.7|85608.2|85558.2|69
1635964020000|2021-11-03 18:27:00|85612.8|85562.8|85616.8|85566.8|85628.3|85578.3|85611.9|85561.9|63
1635964030000|2021-11-03 18:27:10|85615.8|85565.8|85630.2|85580.2|85630.4|85580.4|85615.8|85565.8|55
1635964040000|2021-11-03 18:27:20|85627.2|85577.2|85631.3|85581.3|85631.3|85581.3|85622|85572|65
1635964050000|2021-11-03 18:27:30|85628.6|85578.6|85667.2|85617.2|85668|85618|85628|85578|70
1635964060000|2021-11-03 18:27:40|85666.9|85616.9|85683.8|85633.8|85687.3|85637.3|85663.3|85613.3|68
1635964070000|2021-11-03 18:27:50|85684.2|85634.2|85678.4|85628.4|85687.2|85637.2|85677.7|85627.7|57
1635964080000|2021-11-03 18:28:00|85679.3|85629.3|85681.5|85631.5|85687.8|85637.8|85673.4|85623.4|68
1635964090000|2021-11-03 18:28:10|85679.9|85629.9|85678.6|85628.6|85692.8|85642.8|85677.6|85627.6|72
1635964100000|2021-11-03 18:28:20|85680.4|85630.4|85689|85639|85694.7|85644.7|85680.4|85630.4|69
1635964110000|2021-11-03 18:28:30|85685.4|85635.4|85684.6|85634.6|85690.3|85640.3|85683.3|85633.3|60
1635964120000|2021-11-03 18:28:40|85684.7|85634.7|85699.7|85649.7|85700.8|85650.8|85681.8|85631.8|66
1635964130000|2021-11-03 18:28:50|85699|85649|85698.9|85648.9|85704.3|85654.3|85689.3|85639.3|66
1635964140000|2021-11-03 18:29:00|85700.7|85650.7|85693.5|85643.5|85704.3|85654.3|85687.6|85637.6|64
1635964150000|2021-11-03 18:29:10|85692.1|85642.1|85691.9|85641.9|85702.4|85652.4|85689.8|85639.8|74
1635964160000|2021-11-03 18:29:20|85691.2|85641.2|85691.3|85641.3|85700.7|85650.7|85688.8|85638.8|65
1635964170000|2021-11-03 18:29:30|85695.2|85645.2|85708|85658|85710.3|85660.3|85686.1|85636.1|70
1635964180000|2021-11-03 18:29:40|85702.9|85652.9|85694.3|85644.3|85706.6|85656.6|85689.4|85639.4|67
1635964190000|2021-11-03 18:29:50|85696.1|85646.1|85700.1|85650.1|85701.7|85651.7|85691.7|85641.7|67
1635964200000|2021-11-03 18:30:00|85701.7|85651.7|85699.9|85649.9|85710.8|85660.8|85696.9|85646.9|74
1635964210000|2021-11-03 18:30:10|85699.1|85649.1|85700.2|85650.2|85710.8|85660.8|85699.1|85649.1|68
1635964220000|2021-11-03 18:30:20|85702.4|85652.4|85698.1|85648.1|85709.1|85659.1|85695.5|85645.5|70
1635964230000|2021-11-03 18:30:30|85698.5|85648.5|85682.5|85632.5|85703.1|85653.1|85675.8|85625.8|72
1635964240000|2021-11-03 18:30:40|85682.1|85632.1|85671.2|85621.2|85686.5|85636.5|85671.2|85621.2|60
1635964250000|2021-11-03 18:30:50|85673|85623|85677.4|85627.4|85679.6|85629.6|85670.6|85620.6|64
1635964260000|2021-11-03 18:31:00|85674.6|85624.6|85678.7|85628.7|85695.8|85645.8|85674.6|85624.6|72
1635964270000|2021-11-03 18:31:10|85680.8|85630.8|85676.1|85626.1|85684.1|85634.1|85670.5|85620.5|69
1635964280000|2021-11-03 18:31:20|85677.2|85627.2|85665.2|85615.2|85680.8|85630.8|85659.3|85609.3|61
1635964290000|2021-11-03 18:31:30|85663.4|85613.4|85656.7|85606.7|85666.2|85616.2|85652.4|85602.4|61
1635964300000|2021-11-03 18:31:40|85658|85608|85665|85615|85674.9|85624.9|85653.3|85603.3|61
1635964310000|2021-11-03 18:31:50|85668.1|85618.1|85673.2|85623.2|85673.2|85623.2|85662.4|85612.4|61
1635964320000|2021-11-03 18:32:00|85672.5|85622.5|85686.1|85636.1|85688.1|85638.1|85663.4|85613.4|72
1635964330000|2021-11-03 18:32:10|85688.2|85638.2|85704.9|85654.9|85705.5|85655.5|85685.3|85635.3|73
1635964340000|2021-11-03 18:32:20|85706.2|85656.2|85709.5|85659.5|85711|85661|85698.8|85648.8|66
1635964350000|2021-11-03 18:32:30|85705.4|85655.4|85721.9|85671.9|85723.3|85673.3|85704.1|85654.1|72
1635964360000|2021-11-03 18:32:40|85724.6|85674.6|85735.4|85685.4|85740.2|85690.2|85722.2|85672.2|78
1635964370000|2021-11-03 18:32:50|85732.8|85682.8|85727.8|85677.8|85740.2|85690.2|85726.2|85676.2|63
1635964380000|2021-11-03 18:33:00|85730.2|85680.2|85749.1|85699.1|85763.5|85713.5|85726.6|85676.6|76
1635964390000|2021-11-03 18:33:10|85749.7|85699.7|85756|85706|85762.5|85712.5|85749.7|85699.7|74
1635964400000|2021-11-03 18:33:20|85753.5|85703.5|85773.5|85723.5|85773.5|85723.5|85752.8|85702.8|70
1635964410000|2021-11-03 18:33:30|85772.8|85722.8|85782.8|85732.8|85787.8|85737.8|85770.6|85720.6|76
1635964420000|2021-11-03 18:33:40|85779.7|85729.7|85763.7|85713.7|85782.6|85732.6|85760.2|85710.2|76
1635964430000|2021-11-03 18:33:50|85763.6|85713.6|85752.7|85702.7|85764.9|85714.9|85752.7|85702.7|73
1635964440000|2021-11-03 18:34:00|85750.8|85700.8|85747.8|85697.8|85763.9|85713.9|85747.6|85697.6|72
1635964450000|2021-11-03 18:34:10|85747.5|85697.5|85740.7|85690.7|85748.2|85698.2|85721.8|85671.8|79
1635964460000|2021-11-03 18:34:20|85736.5|85686.5|85759.2|85709.2|85759.7|85709.7|85733.4|85683.4|78
1635964470000|2021-11-03 18:34:30|85758.9|85708.9|85732|85682|85761|85711|85724.7|85674.7|74
1635964480000|2021-11-03 18:34:40|85730.5|85680.5|85723.2|85673.2|85730.5|85680.5|85711.1|85661.1|77
1635964490000|2021-11-03 18:34:50|85724.4|85674.4|85699.9|85649.9|85724.6|85674.6|85692|85642|75
1635964500000|2021-11-03 18:35:00|85698.6|85648.6|85674.4|85624.4|85700.4|85650.4|85667.1|85617.1|78
1635964510000|2021-11-03 18:35:10|85674.9|85624.9|85675.4|85625.4|85689.1|85639.1|85673.4|85623.4|79
1635964520000|2021-11-03 18:35:20|85676.9|85626.9|85695.3|85636.2|85700.9|85643.3|85675.1|85625.1|79
1635964530000|2021-11-03 18:35:30|85687.3|85637.3|85706.8|85656.8|85710.2|85660.2|85680.4|85630.4|68
1635964540000|2021-11-03 18:35:40|85709.1|85659.1|85724.8|85674.8|85740.1|85690.1|85705.2|85655.2|74
1635964550000|2021-11-03 18:35:50|85725.7|85675.7|85711.5|85661.5|85725.7|85675.7|85710.4|85660.4|71
1635964560000|2021-11-03 18:36:00|85710.1|85660.1|85721.6|85671.6|85728.2|85678.2|85709|85659|70
1635964570000|2021-11-03 18:36:10|85721.7|85671.7|85714.5|85664.5|85738.8|85682.6|85713.7|85663.7|74
1635964580000|2021-11-03 18:36:20|85715.3|85665.3|85721.1|85671.1|85726.4|85676.4|85707.5|85657.5|74
1635964590000|2021-11-03 18:36:30|85720.4|85670.4|85741.1|85691.1|85742.1|85692.1|85717.9|85667.9|67
1635964600000|2021-11-03 18:36:40|85739.8|85689.8|85729.6|85679.6|85742.7|85692.7|85722|85672|69
1635964610000|2021-11-03 18:36:50|85728.4|85678.4|85740.8|85690.8|85748.9|85698.9|85728.4|85678.4|59
1635964620000|2021-11-03 18:37:00|85746.1|85696.1|85724.5|85674.5|85746.1|85696.1|85713.9|85663.9|72
1635964630000|2021-11-03 18:37:10|85723.4|85673.4|85721.8|85671.8|85729.3|85679.3|85716|85666|75
1635964640000|2021-11-03 18:37:20|85721.3|85671.3|85696.9|85646.9|85733.4|85683.4|85696.9|85646.9|64
1635964650000|2021-11-03 18:37:30|85694.3|85644.3|85713|85663|85713|85663|85673.7|85623.7|76
1635964660000|2021-11-03 18:37:40|85711|85661|85688.1|85638.1|85715.7|85665.7|85673.7|85623.7|79
1635964670000|2021-11-03 18:37:50|85685.7|85635.7|85686.7|85636.7|85693.4|85643.4|85678.7|85628.7|74
1635964680000|2021-11-03 18:38:00|85688.7|85638.7|85686.4|85636.4|85698.2|85648.2|85686.4|85636.4|64
1635964690000|2021-11-03 18:38:10|85686.5|85636.5|85669.2|85619.2|85686.8|85636.8|85665.6|85615.6|65
1635964700000|2021-11-03 18:38:20|85669.6|85619.6|85659.5|85609.5|85675.1|85625.1|85659.5|85609.5|65
1635964710000|2021-11-03 18:38:30|85660.8|85610.8|85702.3|85652.3|85702.3|85652.3|85657.1|85607.1|72
1635964720000|2021-11-03 18:38:40|85700.5|85650.5|85706.8|85656.8|85727|85677|85698.8|85648.8|72
1635964730000|2021-11-03 18:38:50|85707.2|85657.2|85713.7|85663.7|85716.4|85666.4|85700.5|85650.5|70
1635964740000|2021-11-03 18:39:00|85712.6|85662.6|85702.7|85652.7|85715.4|85665.4|85693.2|85643.2|70
1635964750000|2021-11-03 18:39:10|85704.8|85654.8|85707.6|85657.6|85710|85660|85701.8|85651.8|64
1635964760000|2021-11-03 18:39:20|85708.2|85658.2|85737.7|85687.7|85739.7|85689.7|85708.2|85658.2|72
1635964770000|2021-11-03 18:39:30|85735.4|85685.4|85726.6|85676.6|85735.4|85685.4|85723.8|85673.8|65
1635964780000|2021-11-03 18:39:40|85727|85677|85716.5|85666.5|85733.5|85683.5|85679.9|85629.9|75
1635964790000|2021-11-03 18:39:50|85709.5|85659.5|85687.1|85637.1|85709.5|85659.5|85687.1|85637.1|63
1635964800000|2021-11-03 18:40:00|85683.8|85633.8|85676.9|85626.9|85693.5|85643.5|85676.2|85626.2|72
1635964810000|2021-11-03 18:40:10|85676.8|85626.8|85660.7|85610.7|85676.8|85626.8|85643.9|85593.9|72
1635964820000|2021-11-03 18:40:20|85661|85611|85679.3|85629.3|85689.5|85639.5|85651.5|85601.5|77
1635964830000|2021-11-03 18:40:30|85679.4|85629.4|85674.5|85624.5|85707.2|85657.2|85674.5|85624.5|75
1635964840000|2021-11-03 18:40:40|85677|85627|85666.7|85616.7|85679.7|85629.7|85661.8|85611.8|72
1635964850000|2021-11-03 18:40:50|85666.5|85616.5|85685.7|85635.7|85687.1|85637.1|85657.4|85607.4|73
1635964860000|2021-11-03 18:41:00|85688.9|85638.9|85676.5|85626.5|85693.4|85643.4|85660.1|85610.1|76
1635964870000|2021-11-03 18:41:10|85670.8|85620.8|85674.9|85624.9|85680.1|85630.1|85662.6|85612.6|73
1635964880000|2021-11-03 18:41:20|85676.1|85626.1|85702.4|85652.4|85708.4|85658.4|85671.9|85621.9|73
1635964890000|2021-11-03 18:41:30|85706|85656|85711.2|85661.2|85716.5|85666.5|85694.5|85644.5|78
1635964900000|2021-11-03 18:41:40|85707.6|85657.6|85703.1|85653.1|85707.6|85657.6|85696.9|85646.9|62
1635964910000|2021-11-03 18:41:50|85704.5|85654.5|85695.8|85645.8|85710.3|85660.3|85695.8|85645.8|66
1635964920000|2021-11-03 18:42:00|85699.9|85649.9|85714.9|85664.9|85728|85678|85697.9|85647.9|74
1635964930000|2021-11-03 18:42:10|85713.6|85663.6|85704.4|85654.4|85718.6|85668.6|85698.2|85648.2|70
1635964940000|2021-11-03 18:42:20|85705.3|85655.3|85692.1|85642.1|85707.6|85657.6|85686.5|85636.5|72
1635964950000|2021-11-03 18:42:30|85687.9|85637.9|85665|85615|85704.7|85654.7|85651.4|85601.4|79
1635964960000|2021-11-03 18:42:40|85673.3|85623.3|85664.5|85614.5|85693.4|85643|85663.1|85613.1|74
1635964970000|2021-11-03 18:42:50|85676|85626|85658.2|85608.2|85678.1|85628.1|85650.6|85600.6|70
1635964980000|2021-11-03 18:43:00|85658.5|85608.5|85628.8|85578.8|85659.5|85609.5|85625.3|85575.3|77
1635964990000|2021-11-03 18:43:10|85630|85580|85616.6|85566.6|85646.5|85596.5|85611.7|85525|79
1635965000000|2021-11-03 18:43:20|85621|85571|85596.2|85546.2|85626.6|85574.5|85596.2|85546.2|70
1635965010000|2021-11-03 18:43:30|85599.9|85549.9|85618.9|85568.9|85638.2|85580.1|85571|85497|74
1635965020000|2021-11-03 18:43:40|85619.3|85569.3|85617.7|85567.7|85640|85582.6|85616.9|85566.9|71
1635965030000|2021-11-03 18:43:50|85616.7|85566.7|85635.1|85585.1|85653.7|85595.7|85616.7|85566.7|68
1635965040000|2021-11-03 18:44:00|85631|85581|85622.5|85572.5|85639.7|85586.4|85617|85567|72
1635965050000|2021-11-03 18:44:10|85621.4|85571.4|85622.8|85572.8|85640.5|85580.5|85609.5|85559.5|72
1635965060000|2021-11-03 18:44:20|85621.3|85571.3|85642.2|85592.2|85653.1|85596.2|85620.9|85570.9|79
1635965070000|2021-11-03 18:44:30|85642.4|85592.4|85636|85586|85648.8|85598.8|85627.8|85577.8|77
1635965080000|2021-11-03 18:44:40|85635.7|85585.7|85633.8|85583.8|85648.4|85592.3|85620.5|85570.5|77
1635965090000|2021-11-03 18:44:50|85629.2|85579.2|85630.1|85580.1|85650.6|85597|85629.2|85579.2|72
1635965100000|2021-11-03 18:45:00|85632|85582|85629.7|85579.7|85640.1|85590.1|85620.9|85570.9|72
1635965110000|2021-11-03 18:45:10|85633.7|85583.7|85627.3|85577.3|85651.1|85597.1|85622.4|85572.4|79
1635965120000|2021-11-03 18:45:20|85631.5|85581.5|85618.1|85568.1|85639.9|85589.9|85610.1|85560.1|77
1635965130000|2021-11-03 18:45:30|85614.2|85564.2|85605.9|85555.9|85623.3|85573.3|85604.2|85554.2|72
1635965140000|2021-11-03 18:45:40|85604.2|85554.2|85617.4|85559.6|85627.8|85573.9|85579.2|85528.7|77
1635965150000|2021-11-03 18:45:50|85607.9|85557.9|85592.3|85542.3|85619.5|85562.5|85574|85524|77
1635965160000|2021-11-03 18:46:00|85586.7|85536.7|85557.8|85507.8|85603.5|85543.7|85552.9|85502.9|77
1635965170000|2021-11-03 18:46:10|85554.5|85504.5|85580.1|85530.1|85584.2|85534.2|85554|85504|73
1635965180000|2021-11-03 18:46:20|85574|85524|85599.4|85549.4|85600.4|85550.4|85563.7|85513.7|78
1635965190000|2021-11-03 18:46:30|85600.5|85550.5|85593.4|85543.4|85604.8|85554.8|85591.5|85541.5|73
1635965200000|2021-11-03 18:46:40|85596.6|85546.6|85598|85548|85612.6|85562.6|85590.3|85540.3|77
1635965210000|2021-11-03 18:46:50|85594.7|85544.7|85605.6|85555.6|85606.5|85556.5|85594.7|85544.7|68
1635965220000|2021-11-03 18:47:00|85605.4|85555.4|85594.8|85544.8|85612.5|85562.5|85591.3|85541.3|72
1635965230000|2021-11-03 18:47:10|85593.6|85543.6|85586|85536|85595.6|85545.6|85582.6|85532.6|72
1635965240000|2021-11-03 18:47:20|85581.7|85531.7|85530.2|85480.2|85583.3|85533.3|85530.2|85480.2|77
1635965250000|2021-11-03 18:47:30|85527|85477|85530.9|85480.9|85536.9|85486.9|85514.3|85464.3|77
1635965260000|2021-11-03 18:47:40|85534.5|85484.5|85496.5|85446.5|85538.9|85488.9|85487.1|85437.1|79
1635965270000|2021-11-03 18:47:50|85496.7|85446.7|85472.9|85422.9|85499.7|85449.7|85468.7|85418.7|71
1635965280000|2021-11-03 18:48:00|85473.2|85423.2|85484.5|85434.5|85498.9|85448.9|85473.2|85423.2|72
1635965290000|2021-11-03 18:48:10|85483.8|85433.8|85477.1|85427.1|85506.4|85436.5|85467.4|85417.3|79
1635965300000|2021-11-03 18:48:20|85486.9|85436.9|85477.4|85427.4|85506|85440.8|85462.5|85396.5|76
1635965310000|2021-11-03 18:48:30|85483.5|85433.5|85489.2|85439.2|85492.6|85441.9|85478.8|85428.8|72
1635965320000|2021-11-03 18:48:40|85484|85434|85483.6|85433.6|85492.8|85442.8|85479.5|85429.5|69
1635965330000|2021-11-03 18:48:50|85482.5|85432.5|85487.5|85437.5|85493.2|85443.2|85479.6|85429.6|64
1635965340000|2021-11-03 18:49:00|85488.6|85438.6|85471.3|85421.3|85490.8|85440.8|85470.6|85420.6|74
1635965350000|2021-11-03 18:49:10|85470.3|85420.3|85465.8|85415.8|85474|85424|85461.6|85411.6|75
1635965360000|2021-11-03 18:49:20|85467.9|85417.9|85413.1|85363.1|85469.8|85419.8|85405.9|85355.9|76
1635965370000|2021-11-03 18:49:30|85415.2|85365.2|85405.3|85355.3|85438.8|85388.8|85402.4|85352.4|77
1635965380000|2021-11-03 18:49:40|85405.7|85355.7|85378.5|85328.5|85408.7|85355.7|85377.8|85327.8|79
1635965390000|2021-11-03 18:49:50|85380|85330|85347.9|85297.9|85383.3|85330|85343.4|85291.7|75
1635965400000|2021-11-03 18:50:00|85346.2|85296.2|85359.7|85309.7|85376.5|85323.3|85346.2|85296.2|77
1635965410000|2021-11-03 18:50:10|85356.4|85306.4|85353.1|85303.1|85371.2|85321.2|85352.4|85300.3|75
1635965420000|2021-11-03 18:50:20|85353.4|85303.4|85359.5|85309.5|85371.6|85313.2|85345.8|85295.8|75
1635965430000|2021-11-03 18:50:30|85359|85309|85339|85289|85362.9|85312.9|85334.3|85284.3|78
1635965440000|2021-11-03 18:50:40|85338.7|85288.7|85358.9|85294|85358.9|85302.9|85334.8|85281.3|72
1635965450000|2021-11-03 18:50:50|85373.4|85294.6|85357.7|85307.7|85384.9|85317.5|85344|85292.5|78
1635965460000|2021-11-03 18:51:00|85356.9|85306.9|85349.6|85277|85372.9|85318.1|85348|85277|77
1635965470000|2021-11-03 18:51:10|85345|85284.8|85351.5|85301.5|85359|85305.3|85337.1|85274.8|75
1635965480000|2021-11-03 18:51:20|85348|85298|85358.8|85308.8|85363.6|85313.6|85342.3|85292.3|67
1635965490000|2021-11-03 18:51:30|85359.3|85309.3|85355.5|85305.5|85359.3|85309.3|85346.7|85296.7|68
1635965500000|2021-11-03 18:51:40|85356.2|85306.2|85318.1|85262.7|85368|85312.1|85305|85250.8|75
1635965510000|2021-11-03 18:51:50|85318.3|85263|85284.1|85234.1|85322.8|85267.8|85276|85222.8|78
1635965520000|2021-11-03 18:52:00|85283.6|85233.6|85286.7|85236.7|85291.6|85241.6|85276|85226|67
1635965530000|2021-11-03 18:52:10|85283.2|85233.2|85276.4|85226.4|85288|85238|85275.9|85224.3|63
1635965540000|2021-11-03 18:52:20|85274.6|85224.6|85298.4|85248.4|85303.4|85248.8|85268.9|85213.8|78
1635965550000|2021-11-03 18:52:30|85296.8|85246.8|85288|85229|85304.5|85254.5|85270.2|85216.5|76
1635965560000|2021-11-03 18:52:40|85289.5|85228|85307.3|85257.3|85311.6|85261.6|85289.2|85228|77
1635965570000|2021-11-03 18:52:50|85309.7|85259.7|85311.5|85261.5|85317.2|85267.2|85290.5|85230.6|74
1635965580000|2021-11-03 18:53:00|85312.8|85262.8|85315.9|85256.4|85324.1|85270.9|85300.8|85235.2|75
1635965590000|2021-11-03 18:53:10|85318.5|85258.6|85302.6|85244.7|85320.2|85270.2|85294.5|85236.3|77
1635965600000|2021-11-03 18:53:20|85302.3|85247.5|85308.5|85258.5|85323.7|85265|85296.4|85240.8|75
1635965610000|2021-11-03 18:53:30|85307.3|85257.3|85306.8|85247.8|85325.4|85258.7|85298.6|85233.1|65
1635965620000|2021-11-03 18:53:40|85309.3|85249.2|85319.5|85269.5|85324|85274|85306.4|85242|71
1635965630000|2021-11-03 18:53:50|85315.8|85265.8|85308.2|85258.2|85315.8|85265.8|85291.4|85233.7|71
1635965640000|2021-11-03 18:54:00|85305.2|85252.1|85313.2|85259.2|85330.7|85276|85304.2|85239.6|70
1635965650000|2021-11-03 18:54:10|85323.1|85273.1|85316.5|85266.5|85331.9|85273.1|85312.5|85253.2|63
1635965660000|2021-11-03 18:54:20|85316.6|85266.6|85317.6|85267.6|85343.7|85285.9|85315.2|85262.2|64
1635965670000|2021-11-03 18:54:30|85320.1|85270.1|85339.2|85289.2|85346.3|85296.3|85317.1|85267.1|70
1635965680000|2021-11-03 18:54:40|85335.4|85285.4|85336.4|85286.4|85348.5|85298.5|85326.6|85276.6|70
1635965690000|2021-11-03 18:54:50|85337.7|85287.7|85334.8|85281.8|85351.4|85290.6|85326.8|85275.4|69
1635965700000|2021-11-03 18:55:00|85335.3|85272.3|85346.7|85257|85346.7|85279.5|85310.7|85257|72
1635965710000|2021-11-03 18:55:10|85343.5|85273.7|85339.1|85289.1|85356.5|85291.9|85332.2|85269.3|69
1635965720000|2021-11-03 18:55:20|85342.1|85289.6|85348.1|85290.4|85349.4|85295.5|85333.3|85278|70
1635965730000|2021-11-03 18:55:30|85350.9|85289.4|85342.1|85292.1|85360.2|85296.5|85333.9|85283|70
1635965740000|2021-11-03 18:55:40|85342.4|85292.4|85347.6|85297.6|85355.4|85297.6|85332.2|85280.8|62
1635965750000|2021-11-03 18:55:50|85349.4|85296.6|85352.3|85302.3|85357.4|85307.4|85339.9|85284.1|68
1635965760000|2021-11-03 18:56:00|85353.3|85303.3|85360|85269.3|85363.6|85304.1|85343.4|85257.5|67
1635965770000|2021-11-03 18:56:10|85357.3|85288.9|85346|85296|85360.5|85299|85336.5|85261.4|71
1635965780000|2021-11-03 18:56:20|85345.3|85295.3|85340.9|85290.9|85352.1|85295.5|85333.3|85280.9|75
1635965790000|2021-11-03 18:56:30|85340.5|85290.5|85314.2|85264.2|85345.3|85290.5|85310|85255.8|66
1635965800000|2021-11-03 18:56:40|85311.1|85261.1|85310.3|85260.3|85313.7|85263.7|85307|85257|61
1635965810000|2021-11-03 18:56:50|85312.1|85262.1|85310|85260|85345.3|85276.8|85300.3|85241.2|80
1635965820000|2021-11-03 18:57:00|85310.7|85260.7|85308.2|85258.2|85323.4|85273.4|85303.4|85249.2|72
1635965830000|2021-11-03 18:57:10|85311.9|85261.9|85308.4|85251.1|85337.1|85270.4|85303.7|85245|76
1635965840000|2021-11-03 18:57:20|85312.3|85254.5|85330.1|85262.3|85330.1|85266.4|85298.1|85245|70
1635965850000|2021-11-03 18:57:30|85315.4|85265.4|85316.3|85266.3|85324.9|85274.9|85313.5|85263.5|64
1635965860000|2021-11-03 18:57:40|85316.4|85266.4|85325.6|85275.6|85333|85275.6|85304.3|85254.3|72
1635965870000|2021-11-03 18:57:50|85323.5|85273.5|85346.2|85290|85364.3|85301.5|85322.8|85271.5|66
1635965880000|2021-11-03 18:58:00|85349.1|85289.5|85375.2|85325.2|85396.7|85331.5|85345.6|85289.5|78
1635965890000|2021-11-03 18:58:10|85375.3|85325.3|85377.5|85327.5|85385.7|85335.7|85367.5|85316|63
1635965900000|2021-11-03 18:58:20|85382.2|85332.2|85381|85331|85389.3|85339.3|85370.9|85320.9|64
1635965910000|2021-11-03 18:58:30|85381.7|85331.7|85369|85319|85385.5|85335.5|85369|85319|73
1635965920000|2021-11-03 18:58:40|85363.8|85313.8|85384.9|85334.9|85390.5|85340.5|85363.8|85313.8|68
1635965930000|2021-11-03 18:58:50|85384.2|85334.2|85385.1|85335.1|85390.4|85340.4|85381.3|85331.3|66
1635965940000|2021-11-03 18:59:00|85382.9|85332.9|85377.6|85327.6|85385.8|85335.8|85373.4|85323.4|76
1635965950000|2021-11-03 18:59:10|85379|85329|85392.4|85342.4|85392.6|85342.6|85375.4|85325.4|70
1635965960000|2021-11-03 18:59:20|85392|85342|85385.4|85335.4|85401.4|85351.4|85384.6|85334.6|70
1635965970000|2021-11-03 18:59:30|85380.3|85330.3|85384.1|85334.1|85389.2|85339.2|85374.9|85324.9|74
1635965980000|2021-11-03 18:59:40|85383.9|85333.9|85390.5|85340.5|85393.3|85343.3|85383.6|85333.6|73
1635965990000|2021-11-03 18:59:50|85390.7|85340.7|85388.8|85338.8|85395.7|85345.7|85387.8|85337.8|68
1635966000000|2021-11-03 19:00:00|85393.1|85343.1|85400.8|85350.8|85403.3|85353.3|85389.4|85339.4|71
1635966010000|2021-11-03 19:00:10|85400.4|85350.4|85402|85352|85406.5|85356.5|85400.1|85350.1|68
1635966020000|2021-11-03 19:00:20|85401.5|85351.5|85404.2|85354.2|85405.4|85355.4|85396.2|85346.2|64
1635966030000|2021-11-03 19:00:30|85387.2|85337.2|85393.4|85343.4|85396.3|85346.3|85384.8|85334.8|67
1635966040000|2021-11-03 19:00:40|85392.9|85342.9|85405.1|85355.1|85409.8|85359.8|85392.9|85342.9|68
1635966050000|2021-11-03 19:00:50|85404.6|85354.6|85410.4|85360.4|85410.4|85360.4|85402.9|85352.9|64
1635966060000|2021-11-03 19:01:00|85410.5|85360.5|85407.6|85357.6|85415.6|85365.6|85403.5|85353.5|69
1635966070000|2021-11-03 19:01:10|85408.4|85358.4|85425.6|85375.6|85426.7|85376.7|85405.8|85355.8|77
1635966080000|2021-11-03 19:01:20|85426.5|85376.5|85416.4|85366.4|85426.5|85376.5|85415.2|85365.2|63
1635966090000|2021-11-03 19:01:30|85416.5|85366.5|85435.1|85385.1|85437.1|85387.1|85415.3|85365.3|70
1635966100000|2021-11-03 19:01:40|85432.6|85382.6|85433.6|85383.6|85439.4|85389.4|85421.8|85371.8|70
1635966110000|2021-11-03 19:01:50|85439.5|85389.5|85423.9|85373.9|85439.5|85389.5|85420.1|85370.1|68
1635966120000|2021-11-03 19:02:00|85417.4|85367.4|85429.5|85379.5|85429.5|85379.5|85417.4|85367.4|65
1635966130000|2021-11-03 19:02:10|85428.2|85378.2|85428|85378|85430.5|85380.5|85420.4|85370.4|74
1635966140000|2021-11-03 19:02:20|85425.9|85375.9|85425.3|85375.3|85433.3|85383.3|85416.7|85366.7|73
1635966150000|2021-11-03 19:02:30|85425.6|85375.6|85427.9|85377.9|85434|85384|85417.2|85367.2|72
1635966160000|2021-11-03 19:02:40|85431|85381|85419.5|85369.5|85432.9|85382.9|85419.5|85369.5|70
1635966170000|2021-11-03 19:02:50|85424.4|85374.4|85438.3|85388.3|85438.3|85388.3|85416.4|85366.4|74
1635966180000|2021-11-03 19:03:00|85433.2|85383.2|85435.6|85385.6|85444.1|85394.1|85430.2|85380.2|71
1635966190000|2021-11-03 19:03:10|85438.5|85388.5|85445.8|85395.8|85453.1|85403.1|85435.9|85385.9|62
1635966200000|2021-11-03 19:03:20|85448.3|85398.3|85453.5|85403.5|85454.6|85404.6|85435.2|85385.2|75
1635966210000|2021-11-03 19:03:30|85444.1|85394.1|85453.7|85403.7|85461.8|85411.8|85443.2|85393.2|66
1635966220000|2021-11-03 19:03:40|85456.2|85406.2|85453.3|85403.3|85460.7|85410.7|85443.4|85393.4|63
1635966230000|2021-11-03 19:03:50|85448.8|85398.8|85462.5|85412.5|85465.3|85415.3|85448.7|85398.7|60
1635966240000|2021-11-03 19:04:00|85459.4|85409.4|85464.8|85414.8|85471.7|85421.7|85456|85406|71
1635966250000|2021-11-03 19:04:10|85463.4|85413.4|85469.5|85419.5|85471|85421|85455.1|85405.1|64
1635966260000|2021-11-03 19:04:20|85469.6|85419.6|85472.8|85422.8|85482.2|85432.2|85466.8|85416.8|66
1635966270000|2021-11-03 19:04:30|85475.4|85425.4|85471.9|85421.9|85483.2|85433.2|85467.3|85417.3|65
1635966280000|2021-11-03 19:04:40|85472.5|85422.5|85480.8|85430.8|85482.6|85432.6|85458.4|85408.4|76
1635966290000|2021-11-03 19:04:50|85489.8|85439.8|85485.6|85435.6|85492.2|85442.2|85471.4|85421.4|73
1635966300000|2021-11-03 19:05:00|85477.4|85427.4|85477.4|85427.4|85490.7|85440.7|85472.7|85422.7|70
1635966310000|2021-11-03 19:05:10|85477.9|85427.9|85467.5|85417.5|85480.6|85430.6|85467.5|85417.5|62
1635966320000|2021-11-03 19:05:20|85468.4|85418.4|85467.4|85417.4|85473.7|85423.7|85462.3|85412.3|64
1635966330000|2021-11-03 19:05:30|85470.6|85420.6|85474.3|85424.3|85477.5|85427.5|85464.8|85414.8|59
1635966340000|2021-11-03 19:05:40|85473.4|85423.4|85475.6|85425.6|85483|85433|85469.5|85419.5|61
1635966350000|2021-11-03 19:05:50|85475.5|85425.5|85457.4|85407.4|85480.9|85430.9|85457.4|85407.4|63
1635966360000|2021-11-03 19:06:00|85459.5|85409.5|85458.7|85408.7|85468.2|85418.2|85452.6|85402.6|57
1635966370000|2021-11-03 19:06:10|85459.7|85409.7|85462.2|85412.2|85465.2|85415.2|85452.9|85402.9|65
1635966380000|2021-11-03 19:06:20|85462.1|85412.1|85463.7|85413.7|85467.4|85417.4|85458|85408|61
1635966390000|2021-11-03 19:06:30|85463.6|85413.6|85463.1|85413.1|85468.8|85418.8|85459.1|85409.1|58
1635966400000|2021-11-03 19:06:40|85460.1|85410.1|85468.7|85418.7|85470.1|85420.1|85458.4|85408.4|59
1635966410000|2021-11-03 19:06:50|85469.2|85419.2|85463|85413|85469.6|85419.6|85456.9|85406.9|59
1635966420000|2021-11-03 19:07:00|85465.2|85415.2|85463|85413|85468|85418|85457|85407|70
1635966430000|2021-11-03 19:07:10|85465.8|85415.8|85460.8|85410.8|85467.6|85417.6|85456.5|85406.5|61
1635966440000|2021-11-03 19:07:20|85463.1|85413.1|85463|85413|85469.5|85419.5|85459.1|85409.1|55
1635966450000|2021-11-03 19:07:30|85463.1|85413.1|85456.6|85406.6|85469.4|85419.4|85455.2|85405.2|69
1635966460000|2021-11-03 19:07:40|85460.3|85410.3|85440.8|85390.8|85460.3|85410.3|85431.7|85381.7|70
1635966470000|2021-11-03 19:07:50|85441.9|85391.9|85443.6|85393.6|85444.4|85394.4|85432.9|85382.9|58
1635966480000|2021-11-03 19:08:00|85444.7|85394.7|85443.4|85393.4|85447.4|85397.4|85433.8|85383.8|59
1635966490000|2021-11-03 19:08:10|85438.5|85388.5|85439.6|85389.6|85444.5|85394.5|85431.7|85381.7|62
1635966500000|2021-11-03 19:08:20|85438.6|85388.6|85442.1|85392.1|85448.1|85398.1|85434.1|85384.1|56
1635966510000|2021-11-03 19:08:30|85442.5|85392.5|85434|85384|85443|85393|85432.1|85382.1|47
1635966520000|2021-11-03 19:08:40|85437.9|85387.9|85429.6|85379.6|85440.8|85390.8|85425.6|85375.6|60
1635966530000|2021-11-03 19:08:50|85429.5|85379.5|85421.6|85371.6|85438.7|85388.7|85417.4|85367.4|61
1635966540000|2021-11-03 19:09:00|85423.3|85373.3|85404.8|85354.8|85423.6|85373.6|85401.3|85351.3|64
1635966550000|2021-11-03 19:09:10|85402.8|85352.8|85406.4|85356.4|85413.5|85363.5|85398.1|85348.1|65
1635966560000|2021-11-03 19:09:20|85408.5|85358.5|85406.8|85356.8|85420.9|85370.9|85404.5|85354.5|68
1635966570000|2021-11-03 19:09:30|85406.9|85356.9|85408.9|85358.9|85413.4|85363.4|85395.2|85345.2|68
1635966580000|2021-11-03 19:09:40|85411.5|85361.5|85418.9|85368.9|85423.9|85373.9|85411.5|85361.5|58
1635966590000|2021-11-03 19:09:50|85421.3|85371.3|85422.6|85372.6|85428.6|85378.6|85416.2|85366.2|61
1635966600000|2021-11-03 19:10:00|85422.7|85372.7|85434.9|85384.9|85442|85392|85417.3|85367.3|69
1635966610000|2021-11-03 19:10:10|85435.4|85385.4|85432.4|85382.4|85436.1|85386.1|85421.5|85371.5|60
1635966620000|2021-11-03 19:10:20|85432.5|85382.5|85434.3|85384.3|85437.6|85387.6|85428.9|85378.9|53
1635966630000|2021-11-03 19:10:30|85439.1|85389.1|85452.9|85402.9|85452.9|85402.9|85436.2|85386.2|62
1635966640000|2021-11-03 19:10:40|85452.3|85402.3|85439.4|85389.4|85453.7|85403.7|85436.9|85386.9|64
1635966650000|2021-11-03 19:10:50|85439.3|85389.3|85451|85401|85451|85401|85436.2|85386.2|62
1635966660000|2021-11-03 19:11:00|85451.3|85401.3|85451.8|85401.8|85452.5|85402.5|85443.8|85393.8|65
1635966670000|2021-11-03 19:11:10|85451.9|85401.9|85447.3|85397.3|85454.8|85404.8|85438.4|85388.4|66
1635966680000|2021-11-03 19:11:20|85449|85399|85451.3|85401.3|85457.1|85407.1|85437|85387|70
1635966690000|2021-11-03 19:11:30|85447|85397|85456.3|85406.3|85462.1|85412.1|85442.9|85392.9|64
1635966700000|2021-11-03 19:11:40|85459.2|85409.2|85465.1|85415.1|85467.9|85417.9|85456.5|85406.5|57
1635966710000|2021-11-03 19:11:50|85466|85416|85455.1|85405.1|85467.9|85417.9|85452.3|85402.3|56
1635966720000|2021-11-03 19:12:00|85454.8|85404.8|85453.7|85403.7|85459.4|85409.4|85453.1|85403.1|58
1635966730000|2021-11-03 19:12:10|85452.4|85402.4|85464.9|85414.9|85465|85415|85452.4|85402.4|58
1635966740000|2021-11-03 19:12:20|85464.6|85414.6|85466.9|85416.9|85466.9|85416.9|85461.1|85411.1|45
1635966750000|2021-11-03 19:12:30|85464.6|85414.6|85446.3|85396.3|85464.6|85414.6|85444.3|85394.3|68
1635966760000|2021-11-03 19:12:40|85447.8|85397.8|85444.1|85394.1|85449.3|85399.3|85443.3|85393.3|55
1635966770000|2021-11-03 19:12:50|85448.2|85398.2|85456.5|85406.5|85457.5|85407.5|85442.8|85392.8|57
1635966780000|2021-11-03 19:13:00|85456|85406|85449.9|85399.9|85457.9|85407.9|85446|85396|60
1635966790000|2021-11-03 19:13:10|85449.7|85399.7|85446|85396|85449.7|85399.7|85442.4|85392.4|58
1635966800000|2021-11-03 19:13:20|85445.6|85395.6|85443.3|85393.3|85448.7|85398.7|85439|85389|65
1635966810000|2021-11-03 19:13:30|85443.1|85393.1|85442.5|85392.5|85445|85395|85439.3|85389.3|57
1635966820000|2021-11-03 19:13:40|85442.7|85392.7|85443.9|85393.9|85449.7|85399.7|85439.5|85389.5|63
1635966830000|2021-11-03 19:13:50|85445.1|85395.1|85442.2|85392.2|85446.6|85396.6|85439.1|85389.1|59
1635966840000|2021-11-03 19:14:00|85442.4|85392.4|85436.8|85386.8|85442.4|85392.4|85435.2|85385.2|59
1635966850000|2021-11-03 19:14:10|85437.7|85387.7|85439.8|85389.8|85441.5|85391.5|85432.6|85382.6|55
1635966860000|2021-11-03 19:14:20|85439.6|85389.6|85440.7|85390.7|85440.7|85390.7|85438.3|85388.3|46
1635966870000|2021-11-03 19:14:30|85441.1|85391.1|85437.9|85387.9|85442|85392|85437.6|85387.6|57
1635966880000|2021-11-03 19:14:40|85437.2|85387.2|85440.8|85390.8|85446.4|85396.4|85437.1|85387.1|63
1635966890000|2021-11-03 19:14:50|85440.7|85390.7|85437.8|85387.8|85442.7|85392.7|85436.8|85386.8|60
1635966900000|2021-11-03 19:15:00|85438.2|85388.2|85451.3|85401.3|85453.5|85403.5|85437.4|85387.4|56
1635966910000|2021-11-03 19:15:10|85451.5|85401.5|85455.4|85405.4|85460.1|85410.1|85451.5|85401.5|64
1635966920000|2021-11-03 19:15:20|85455.5|85405.5|85458.9|85408.9|85460.9|85410.9|85451.7|85401.7|61
1635966930000|2021-11-03 19:15:30|85459.2|85409.2|85455|85405|85463.8|85413.8|85455|85405|55
1635966940000|2021-11-03 19:15:40|85455.3|85405.3|85450.5|85400.5|85456.9|85406.9|85446.5|85396.5|54
1635966950000|2021-11-03 19:15:50|85449|85399|85460|85410|85464|85414|85446.6|85396.6|55
1635966960000|2021-11-03 19:16:00|85460.7|85410.7|85463.6|85413.6|85464|85414|85457.3|85407.3|62
1635966970000|2021-11-03 19:16:10|85463.7|85413.7|85461.5|85411.5|85466.9|85416.9|85457.3|85407.3|66
1635966980000|2021-11-03 19:16:20|85460.9|85410.9|85463|85413|85463.2|85413.2|85457.5|85407.5|52
1635966990000|2021-11-03 19:16:30|85464.5|85414.5|85465.8|85415.8|85467.5|85417.5|85460.6|85410.6|55
1635967000000|2021-11-03 19:16:40|85465.5|85415.5|85456.5|85406.5|85468.6|85418.6|85455.5|85405.5|61
1635967010000|2021-11-03 19:16:50|85456.7|85406.7|85449.6|85399.6|85458.8|85408.8|85448.3|85398.3|58
1635967020000|2021-11-03 19:17:00|85449.3|85399.3|85459.3|85409.3|85463.1|85413.1|85449.3|85399.3|49
1635967030000|2021-11-03 19:17:10|85458.7|85408.7|85464.9|85414.9|85466.8|85416.8|85458.7|85408.7|45
1635967040000|2021-11-03 19:17:20|85463.4|85413.4|85456.8|85406.8|85463.4|85413.4|85455.8|85405.8|39
1635967050000|2021-11-03 19:17:30|85457.3|85407.3|85458.6|85408.6|85461.3|85411.3|85455.9|85405.9|44
1635967060000|2021-11-03 19:17:40|85457.7|85407.7|85464.5|85414.5|85466.3|85416.3|85457.7|85407.7|54
1635967070000|2021-11-03 19:17:50|85464.4|85414.4|85463.6|85413.6|85469.5|85419.5|85462.1|85412.1|51
1635967080000|2021-11-03 19:18:00|85463.8|85413.8|85492.3|85442.3|85505.4|85445.7|85463.8|85413.8|53
1635967090000|2021-11-03 19:18:10|85489|85439|85522|85466.1|85541|85475.8|85489|85439|70
1635967100000|2021-11-03 19:18:20|85522.3|85464.5|85530.1|85480.1|85549.1|85483.9|85506.9|85451.3|67
1635967110000|2021-11-03 19:18:30|85529.8|85479.8|85527.3|85477.3|85535.5|85484|85524.3|85473.6|47
1635967120000|2021-11-03 19:18:40|85526.4|85476.4|85510.9|85460.9|85530.1|85480.1|85508|85458|54
1635967130000|2021-11-03 19:18:50|85511.1|85461.1|85517|85467|85520.1|85467|85508.1|85458.1|50
1635967140000|2021-11-03 19:19:00|85518.9|85468.9|85503.3|85453.3|85518.9|85468.9|85497|85447|63
1635967150000|2021-11-03 19:19:10|85500.5|85450.5|85498.3|85448.3|85500.6|85450.6|85493.1|85443.1|49
1635967160000|2021-11-03 19:19:20|85498.5|85448.5|85509.8|85459.8|85510|85460|85497.5|85447.5|62
1635967170000|2021-11-03 19:19:30|85510.5|85460.5|85506.6|85456.6|85510.5|85460.5|85502.1|85452.1|64
1635967180000|2021-11-03 19:19:40|85504.2|85454.2|85511.8|85461.8|85518.2|85468.2|85504.2|85454.2|62
1635967190000|2021-11-03 19:19:50|85512.3|85462.3|85516.7|85466.7|85517|85467|85506.1|85456.1|62
1635967200000|2021-11-03 19:20:00|85510.5|85460.5|85517.2|85467.2|85518.2|85468.2|85508.8|85458.8|45
1635967210000|2021-11-03 19:20:10|85517.1|85467.1|85526.2|85476.2|85527.2|85477.2|85513|85463|53
1635967220000|2021-11-03 19:20:20|85528.2|85478.2|85517.7|85467.7|85528.2|85478.2|85517|85467|51
1635967230000|2021-11-03 19:20:30|85517.6|85467.6|85520.3|85470.3|85522.1|85472.1|85516.6|85466.6|46
1635967240000|2021-11-03 19:20:40|85520.1|85470.1|85521|85471|85526.8|85476.8|85515.4|85465.4|55
1635967250000|2021-11-03 19:20:50|85521.7|85471.7|85516.2|85466.2|85522.4|85472.4|85511.1|85461.1|39
1635967260000|2021-11-03 19:21:00|85515.7|85465.7|85533.8|85483.8|85549.5|85495.2|85511.2|85461.2|62
1635967270000|2021-11-03 19:21:10|85531.6|85481.6|85507|85457|85533.1|85483.1|85502.9|85452.9|63
1635967280000|2021-11-03 19:21:20|85508.5|85458.5|85506.6|85456.6|85513.6|85463.6|85496.4|85446.4|54
1635967290000|2021-11-03 19:21:30|85506.3|85456.3|85514.5|85464.5|85517.7|85467.7|85493.9|85443.9|56
1635967300000|2021-11-03 19:21:40|85514.8|85464.8|85525.6|85475.6|85530.8|85480.8|85514.8|85464.8|64
1635967310000|2021-11-03 19:21:50|85526.3|85476.3|85512.6|85462.6|85530.9|85480.9|85510.8|85460.8|66
1635967320000|2021-11-03 19:22:00|85510|85460|85532.9|85482.9|85533|85483|85507.9|85457.9|61
1635967330000|2021-11-03 19:22:10|85530.8|85480.8|85532.2|85482.2|85532.5|85482.5|85522.6|85472.6|67
1635967340000|2021-11-03 19:22:20|85531.8|85481.8|85526.4|85476.4|85532.2|85482.2|85517.8|85467.8|70
1635967350000|2021-11-03 19:22:30|85525.4|85475.4|85526.3|85476.3|85531.9|85481.9|85516.7|85466.7|64
1635967360000|2021-11-03 19:22:40|85524.2|85474.2|85523.4|85473.4|85529.6|85479.6|85518.9|85468.9|63
1635967370000|2021-11-03 19:22:50|85527.7|85477.7|85528.9|85478.9|85530.9|85480.9|85518|85468|58
1635967380000|2021-11-03 19:23:00|85527.2|85477.2|85522.3|85472.3|85527.3|85477.3|85518.6|85468.6|59
1635967390000|2021-11-03 19:23:10|85523.4|85473.4|85476.1|85426.1|85528.2|85478.2|85474.6|85424.6|70
1635967400000|2021-11-03 19:23:20|85481|85431|85461.6|85411.6|85481|85431|85461.6|85411.6|63
1635967410000|2021-11-03 19:23:30|85464.3|85414.3|85463.5|85413.5|85467.4|85417.4|85457.7|85407.7|61
1635967420000|2021-11-03 19:23:40|85462.1|85412.1|85459.2|85409.2|85470.5|85420.5|85454|85404|61
1635967430000|2021-11-03 19:23:50|85465.2|85415.2|85467.6|85417.6|85474.3|85424.3|85458.5|85408.5|64
1635967440000|2021-11-03 19:24:00|85467.3|85417.3|85474.1|85424.1|85476.4|85426.4|85465.4|85415.4|61
1635967450000|2021-11-03 19:24:10|85474.2|85424.2|85484.4|85434.4|85485.9|85435.9|85471.4|85421.4|62
1635967460000|2021-11-03 19:24:20|85484.5|85434.5|85471.5|85421.5|85484.5|85434.5|85467.8|85417.8|58
1635967470000|2021-11-03 19:24:30|85471.6|85421.6|85478.8|85428.8|85483.8|85433.8|85471.5|85421.5|59
1635967480000|2021-11-03 19:24:40|85479.2|85429.2|85484.5|85434.5|85484.8|85434.8|85472.8|85422.8|70
1635967490000|2021-11-03 19:24:50|85485.7|85435.7|85472.2|85422.2|85486.2|85436.2|85461.3|85411.3|63
1635967500000|2021-11-03 19:25:00|85474.4|85424.4|85484.9|85434.9|85486.9|85436.9|85469.2|85419.2|70
1635967510000|2021-11-03 19:25:10|85485.9|85435.9|85482.9|85432.9|85490|85440|85479.9|85429.9|59
1635967520000|2021-11-03 19:25:20|85482.4|85432.4|85483.7|85433.7|85492.5|85442.5|85481.4|85431.4|56
1635967530000|2021-11-03 19:25:30|85483.3|85433.3|85493.3|85443.3|85494.1|85444.1|85483.3|85433.3|64
1635967540000|2021-11-03 19:25:40|85492.6|85442.6|85485.2|85435.2|85493.1|85443.1|85480.8|85430.8|60
1635967550000|2021-11-03 19:25:50|85483.7|85433.7|85479.8|85429.8|85489|85439|85478.5|85428.5|66
1635967560000|2021-11-03 19:26:00|85481.5|85431.5|85484.9|85434.9|85488|85438|85481.1|85431.1|54
1635967570000|2021-11-03 19:26:10|85484|85434|85494.3|85444.3|85496.7|85446.7|85484|85434|60
1635967580000|2021-11-03 19:26:20|85494.4|85444.4|85502.3|85452.3|85502.3|85452.3|85490.4|85440.4|48
1635967590000|2021-11-03 19:26:30|85500.9|85450.9|85492.3|85442.3|85502.7|85452.7|85492.3|85442.3|62
1635967600000|2021-11-03 19:26:40|85492.7|85442.7|85496.8|85446.8|85499|85449|85491.9|85441.9|67
1635967610000|2021-11-03 19:26:50|85496.9|85446.9|85483.3|85433.3|85498.5|85448.5|85478.8|85428.8|66
1635967620000|2021-11-03 19:27:00|85483|85433|85482.9|85432.9|85488.7|85438.7|85480.3|85430.3|58
1635967630000|2021-11-03 19:27:10|85484.8|85434.8|85483.4|85433.4|85488.1|85438.1|85479.8|85429.8|62
1635967640000|2021-11-03 19:27:20|85482.5|85432.5|85477.7|85427.7|85485.4|85435.4|85477.5|85427.5|58
1635967650000|2021-11-03 19:27:30|85480.7|85430.7|85484.2|85434.2|85490.5|85440.5|85477.5|85427.5|51
1635967660000|2021-11-03 19:27:40|85487.2|85437.2|85486|85436|85488.5|85438.5|85481.5|85431.5|45
1635967670000|2021-11-03 19:27:50|85484.5|85434.5|85483.1|85433.1|85489.5|85439.5|85482.6|85432.6|50
1635967680000|2021-11-03 19:28:00|85483.6|85433.6|85481.2|85431.2|85485.7|85435.7|85476.4|85426.4|58
1635967690000|2021-11-03 19:28:10|85481.6|85431.6|85477.3|85427.3|85482.2|85432.2|85472.7|85422.7|49
1635967700000|2021-11-03 19:28:20|85477.5|85427.5|85473.6|85423.6|85480.5|85430.5|85473.1|85423.1|56
1635967710000|2021-11-03 19:28:30|85474.1|85424.1|85481.7|85431.7|85484.2|85434.2|85469.3|85419.3|68
1635967720000|2021-11-03 19:28:40|85482.9|85432.9|85482|85432|85482.9|85432.9|85475.5|85425.5|56
1635967730000|2021-11-03 19:28:50|85479.4|85429.4|85480.6|85430.6|85483|85433|85472|85422|56
1635967740000|2021-11-03 19:29:00|85473.8|85423.8|85472.9|85422.9|85476.1|85426.1|85467.2|85417.2|59
1635967750000|2021-11-03 19:29:10|85473|85423|85475.9|85425.9|85476.2|85426.2|85468.6|85418.6|57
1635967760000|2021-11-03 19:29:20|85478.1|85428.1|85469.7|85419.7|85481.7|85431.7|85464.1|85414.1|65
1635967770000|2021-11-03 19:29:30|85470.8|85420.8|85471.4|85421.4|85472.1|85422.1|85465|85415|57
1635967780000|2021-11-03 19:29:40|85471.2|85421.2|85465.3|85415.3|85474.4|85424.4|85458.7|85408.7|60
1635967790000|2021-11-03 19:29:50|85465.5|85415.5|85465.3|85415.3|85467.2|85417.2|85461.8|85411.8|58
1635967800000|2021-11-03 19:30:00|85465.4|85415.4|85470.4|85420.4|85476|85426|85465.1|85415.1|60
1635967810000|2021-11-03 19:30:10|85473.3|85423.3|85465|85415|85475.2|85425.2|85459.1|85409.1|47
1635967820000|2021-11-03 19:30:20|85467.1|85417.1|85459.7|85409.7|85469.9|85419.9|85450.2|85400.2|59
1635967830000|2021-11-03 19:30:30|85460.2|85410.2|85462.5|85412.5|85462.5|85412.5|85454.5|85404.5|57
1635967840000|2021-11-03 19:30:40|85462.2|85412.2|85461.3|85411.3|85466.9|85416.9|85457.5|85407.5|50
1635967850000|2021-11-03 19:30:50|85463|85413|85465.3|85415.3|85465.6|85415.6|85458.5|85408.5|46
1635967860000|2021-11-03 19:31:00|85461.6|85411.6|85466.5|85416.5|85467|85417|85458.3|85408.3|47
1635967870000|2021-11-03 19:31:10|85465.5|85415.5|85458.9|85408.9|85466.5|85416.5|85454.6|85404.6|45
1635967880000|2021-11-03 19:31:20|85459.3|85409.3|85452.1|85402.1|85460.8|85410.8|85450.5|85400.5|51
1635967890000|2021-11-03 19:31:30|85451.7|85401.7|85459.1|85409.1|85459.2|85409.2|85449.9|85399.9|49
1635967900000|2021-11-03 19:31:40|85457.2|85407.2|85452.6|85402.6|85459.6|85409.6|85452.5|85402.5|45
1635967910000|2021-11-03 19:31:50|85455.8|85405.8|85447.8|85397.8|85457|85407|85447.8|85397.8|36
1635967920000|2021-11-03 19:32:00|85449.6|85399.6|85455|85405|85458.2|85408.2|85444.6|85394.6|64
1635967930000|2021-11-03 19:32:10|85454.1|85404.1|85447|85397|85456|85406|85444.9|85394.9|56
1635967940000|2021-11-03 19:32:20|85446.6|85396.6|85456.3|85406.3|85457.8|85407.8|85446.6|85396.6|53
1635967950000|2021-11-03 19:32:30|85457.8|85407.8|85452.5|85402.5|85458|85408|85451.4|85401.4|37
1635967960000|2021-11-03 19:32:40|85457.1|85407.1|85460.2|85410.2|85462.7|85412.7|85452|85402|55
1635967970000|2021-11-03 19:32:50|85462.8|85412.8|85458.9|85408.9|85462.8|85412.8|85453.5|85403.5|57
1635967980000|2021-11-03 19:33:00|85457.6|85407.6|85452.2|85402.2|85460.1|85410.1|85452.2|85402.2|55
1635967990000|2021-11-03 19:33:10|85453.3|85403.3|85453.9|85403.9|85456|85406|85451.9|85401.9|35
1635968000000|2021-11-03 19:33:20|85454|85404|85454|85404|85454.1|85404.1|85446.8|85396.8|52
1635968010000|2021-11-03 19:33:30|85455|85405|85461.3|85411.3|85461.3|85411.3|85454.5|85404.5|49
1635968020000|2021-11-03 19:33:40|85460.7|85410.7|85461.1|85411.1|85466.6|85416.6|85460.7|85410.7|55
1635968030000|2021-11-03 19:33:50|85460.8|85410.8|85462.8|85412.8|85466.1|85416.1|85460.8|85410.8|48
1635968040000|2021-11-03 19:34:00|85462.9|85412.9|85463.2|85413.2|85464.8|85414.8|85459.6|85409.6|51
1635968050000|2021-11-03 19:34:10|85464.1|85414.1|85466.1|85416.1|85467.5|85417.5|85456.4|85406.4|46
1635968060000|2021-11-03 19:34:20|85466.7|85416.7|85462.3|85412.3|85467|85417|85462|85412|46
1635968070000|2021-11-03 19:34:30|85469|85419|85463.2|85413.2|85469|85419|85461.5|85411.5|26
1635968080000|2021-11-03 19:34:40|85462.6|85412.6|85463.4|85413.4|85469|85419|85461|85411|54
1635968090000|2021-11-03 19:34:50|85462.7|85412.7|85463.9|85413.9|85464.4|85414.4|85456.3|85406.3|43
1635968100000|2021-11-03 19:35:00|85461|85411|85463.1|85413.1|85465|85415|85457|85407|33
1635968110000|2021-11-03 19:35:10|85463.4|85413.4|85454.4|85404.4|85464.5|85414.5|85449.1|85399.1|53
1635968120000|2021-11-03 19:35:20|85452.8|85402.8|85440.5|85390.5|85454.3|85404.3|85437.1|85387.1|54
1635968130000|2021-11-03 19:35:30|85442.4|85392.4|85442.7|85392.7|85444.7|85394.7|85438.9|85388.9|36
1635968140000|2021-11-03 19:35:40|85442.9|85392.9|85443.5|85393.5|85447.1|85397.1|85438.7|85388.7|43
1635968150000|2021-11-03 19:35:50|85443.7|85393.7|85439|85389|85445.8|85395.8|85438.5|85388.5|53
1635968160000|2021-11-03 19:36:00|85439.8|85389.8|85434.7|85384.7|85442.5|85392.5|85432.2|85382.2|54
1635968170000|2021-11-03 19:36:10|85433.5|85383.5|85438.9|85388.9|85444.9|85394.9|85431.6|85381.6|52
1635968180000|2021-11-03 19:36:20|85439|85389|85438.1|85388.1|85444.4|85394.4|85433|85383|62
1635968190000|2021-11-03 19:36:30|85439.2|85389.2|85434.7|85384.7|85439.3|85389.3|85432.7|85382.7|48
1635968200000|2021-11-03 19:36:40|85439.3|85389.3|85431.4|85381.4|85442.7|85392.7|85431.4|85381.4|48
1635968210000|2021-11-03 19:36:50|85430.5|85380.5|85427.5|85377.5|85431.1|85381.1|85421.5|85371.5|55
1635968220000|2021-11-03 19:37:00|85429.1|85379.1|85421.9|85371.9|85431.3|85381.3|85419.1|85369.1|65
1635968230000|2021-11-03 19:37:10|85421.2|85371.2|85414.5|85364.5|85422.8|85372.8|85411.6|85361.6|45
1635968240000|2021-11-03 19:37:20|85414|85364|85408.1|85358.1|85414.9|85364.9|85401|85351|57
1635968250000|2021-11-03 19:37:30|85405.6|85355.6|85415|85365|85417|85367|85403.9|85353.9|45
1635968260000|2021-11-03 19:37:40|85414.2|85364.2|85399.2|85349.2|85414.7|85364.7|85398.2|85348.2|57
1635968270000|2021-11-03 19:37:50|85403|85353|85400.4|85350.4|85404.6|85354.6|85397.3|85347.3|51
1635968280000|2021-11-03 19:38:00|85401|85351|85399.6|85349.6|85403.1|85353.1|85394.7|85344.7|59
1635968290000|2021-11-03 19:38:10|85399.2|85349.2|85386.7|85336.7|85400.6|85350.6|85385.9|85335.9|65
1635968300000|2021-11-03 19:38:20|85386.2|85336.2|85394.1|85344.1|85397.4|85347.4|85386.1|85336.1|54
1635968310000|2021-11-03 19:38:30|85394.2|85344.2|85389.3|85339.3|85397.5|85347.5|85385.4|85335.4|48
1635968320000|2021-11-03 19:38:40|85390|85340|85393.4|85343.4|85395.6|85345.6|85388.6|85338.6|55
1635968330000|2021-11-03 19:38:50|85393.1|85343.1|85390.7|85340.7|85395.7|85345.7|85387.9|85337.9|45
1635968340000|2021-11-03 19:39:00|85390.5|85340.5|85394.6|85344.6|85395.8|85345.8|85389.5|85339.5|60
1635968350000|2021-11-03 19:39:10|85394.3|85344.3|85396.9|85346.9|85399|85349|85392.7|85342.7|57
1635968360000|2021-11-03 19:39:20|85396.7|85346.7|85394|85344|85397.7|85347.7|85392.5|85342.5|26
1635968370000|2021-11-03 19:39:30|85395|85345|85394.6|85344.6|85397.3|85347.3|85385.7|85335.7|49
1635968380000|2021-11-03 19:39:40|85395|85345|85388.8|85338.8|85397.6|85347.6|85386.6|85336.6|51
1635968390000|2021-11-03 19:39:50|85386.1|85336.1|85379.1|85329.1|85389.2|85339.2|85378|85328|51
1635968400000|2021-11-03 19:40:00|85381.1|85331.1|85374.9|85324.9|85388.7|85338.7|85370.9|85320.9|57
1635968410000|2021-11-03 19:40:10|85375.8|85325.8|85371.8|85321.8|85380.2|85330.2|85367.5|85317.5|67
1635968420000|2021-11-03 19:40:20|85371.9|85321.9|85372.9|85322.9|85382.1|85332.1|85369|85319|59
1635968430000|2021-11-03 19:40:30|85368.3|85318.3|85369.9|85319.9|85372.7|85322.7|85368.3|85318.3|64
1635968440000|2021-11-03 19:40:40|85369|85319|85372.9|85322.9|85373.9|85323.9|85369|85319|49
1635968450000|2021-11-03 19:40:50|85372.8|85322.8|85361.7|85311.7|85373.1|85323.1|85360.3|85310.3|56
1635968460000|2021-11-03 19:41:00|85361.8|85311.8|85361.7|85311.7|85363.1|85313.1|85355.1|85305.1|57
1635968470000|2021-11-03 19:41:10|85361.5|85311.5|85350.6|85300.6|85361.6|85311.6|85350.6|85300.6|52
1635968480000|2021-11-03 19:41:20|85353.7|85303.7|85365.1|85315.1|85368|85318|85353.7|85303.7|56
1635968490000|2021-11-03 19:41:30|85366.8|85316.8|85368.5|85318.5|85371.4|85321.4|85364.2|85314.2|49
1635968500000|2021-11-03 19:41:40|85369.4|85319.4|85365|85315|85369.4|85319.4|85362.1|85312.1|52
1635968510000|2021-11-03 19:41:50|85364.9|85314.9|85363|85313|85366.4|85316.4|85357.6|85307.6|35
1635968520000|2021-11-03 19:42:00|85364.6|85314.6|85364.9|85314.9|85366|85316|85357.7|85307.7|45
1635968530000|2021-11-03 19:42:10|85364|85314|85359.7|85309.7|85365.5|85315.5|85357.2|85307.2|24
1635968540000|2021-11-03 19:42:20|85359.2|85309.2|85359.7|85309.7|85364.6|85314.6|85359.1|85309.1|36
1635968550000|2021-11-03 19:42:30|85359.2|85309.2|85354.2|85304.2|85363.2|85313.2|85352.2|85302.2|39
1635968560000|2021-11-03 19:42:40|85354.7|85304.7|85359.5|85309.5|85362.5|85312.5|85348.3|85298.3|59
1635968570000|2021-11-03 19:42:50|85359.2|85309.2|85361.9|85311.9|85365.8|85315.8|85355|85305|57
1635968580000|2021-11-03 19:43:00|85362.6|85312.6|85359.6|85309.6|85363.4|85313.4|85357.4|85307.4|46
1635968590000|2021-11-03 19:43:10|85359.5|85309.5|85352.1|85302.1|85359.5|85309.5|85351|85301|47
1635968600000|2021-11-03 19:43:20|85352.8|85302.8|85348.6|85298.6|85356|85306|85346.3|85296.3|35
1635968610000|2021-11-03 19:43:30|85346.1|85296.1|85349.4|85299.4|85353.5|85303.5|85343.3|85293.3|57
1635968620000|2021-11-03 19:43:40|85348.6|85298.6|85304.9|85254.9|85352|85302|85295.6|85245.6|67
1635968630000|2021-11-03 19:43:50|85307.3|85257.3|85298|85248|85311.6|85258.9|85294.1|85244.1|59
1635968640000|2021-11-03 19:44:00|85301.1|85251.1|85305.2|85255.2|85307.2|85257.2|85299|85249|56
1635968650000|2021-11-03 19:44:10|85305.7|85255.7|85306.7|85256.7|85308.9|85258.9|85303.4|85253.4|49
1635968660000|2021-11-03 19:44:20|85307.3|85257.3|85307.6|85257.6|85308.1|85258.1|85304.6|85254.6|53
1635968670000|2021-11-03 19:44:30|85307.5|85257.5|85292.4|85242.4|85309.9|85257.8|85291.7|85241.7|51
1635968680000|2021-11-03 19:44:40|85292.2|85242.2|85266.7|85216.7|85298.2|85248.2|85259.2|85209.2|61
1635968690000|2021-11-03 19:44:50|85266.8|85216.8|85295.1|85245.1|85305.4|85245.3|85266.8|85216.8|77
1635968700000|2021-11-03 19:45:00|85293.8|85243.8|85292|85242|85297.3|85247.3|85281.7|85231.7|58
1635968710000|2021-11-03 19:45:10|85297.6|85247.6|85290.7|85240.7|85299.3|85249.3|85286.2|85236.2|41
1635968720000|2021-11-03 19:45:20|85290|85240|85288.5|85238.5|85298.4|85248.4|85280.5|85225.9|50
1635968730000|2021-11-03 19:45:30|85283.7|85233.7|85278.8|85223.5|85290.3|85240.3|85273.2|85217.7|33
1635968740000|2021-11-03 19:45:40|85279.2|85224|85289|85239|85294.5|85244.5|85278.8|85224|41
1635968750000|2021-11-03 19:45:50|85288.8|85235.9|85279.7|85229.7|85297.5|85247.5|85277.5|85224.1|53
1635968760000|2021-11-03 19:46:00|85270.7|85220.7|85275.9|85225.9|85286.5|85236.5|85270.7|85220.7|59
1635968770000|2021-11-03 19:46:10|85278.2|85228.2|85282.4|85232.4|85286|85236|85272.3|85222.3|40
1635968780000|2021-11-03 19:46:20|85284|85234|85283.4|85233.4|85285.8|85235.8|85281.6|85231.6|46
1635968790000|2021-11-03 19:46:30|85283.3|85233.3|85281.9|85231.9|85283.4|85233.4|85281.3|85231.3|23
1635968800000|2021-11-03 19:46:40|85282.9|85232.9|85282.7|85232.7|85283.8|85233.8|85282|85232|15
1635968810000|2021-11-03 19:46:50|85282|85232|85282.4|85232.4|85284|85234|85281|85231|27
1635968820000|2021-11-03 19:47:00|85280.8|85230.8|85272.9|85222.9|85282.2|85232.2|85272|85222|44
1635968830000|2021-11-03 19:47:10|85273.2|85223.2|85272.6|85222.6|85274.9|85224.9|85271.2|85221.2|34
1635968840000|2021-11-03 19:47:20|85271.8|85221.8|85275.3|85225.3|85276.1|85226.1|85263.6|85213.6|53
1635968850000|2021-11-03 19:47:30|85274.2|85224.2|85276.4|85226.4|85276.4|85226.4|85272.8|85222.8|30
1635968860000|2021-11-03 19:47:40|85274|85224|85272.9|85222.9|85280.3|85230.3|85269|85219|46
1635968870000|2021-11-03 19:47:50|85273.3|85223.3|85269.1|85219.1|85275.8|85225.8|85269.1|85219.1|38
1635968880000|2021-11-03 19:48:00|85272.3|85222.3|85269.2|85219.2|85272.6|85222.6|85268|85218|36
1635968890000|2021-11-03 19:48:10|85269.5|85219.5|85276.5|85226.5|85278.5|85228.5|85269.5|85219.5|44
1635968900000|2021-11-03 19:48:20|85276.4|85226.4|85273.3|85223.3|85282.3|85232.3|85271|85221|39
1635968910000|2021-11-03 19:48:30|85275.8|85225.8|85284|85234|85284.2|85234.2|85269.5|85219.5|35
1635968920000|2021-11-03 19:48:40|85276|85226|85276.6|85226.6|85286.3|85236.3|85275.2|85225.2|42
1635968930000|2021-11-03 19:48:50|85276.9|85226.9|85281.8|85231.8|85285.6|85235.6|85271|85221|47
1635968940000|2021-11-03 19:49:00|85279.5|85229.5|85274.5|85224.5|85282.6|85232.6|85274|85224|53
1635968950000|2021-11-03 19:49:10|85274.4|85224.4|85276.3|85226.3|85279|85229|85273.5|85223.5|43
1635968960000|2021-11-03 19:49:20|85275.5|85225.5|85282.9|85232.9|85287|85237|85273.5|85223.5|43
1635968970000|2021-11-03 19:49:30|85282.8|85232.8|85285.4|85235.4|85286|85236|85278.9|85228.9|36
1635968980000|2021-11-03 19:49:40|85284.8|85234.8|85288.3|85238.3|85292.7|85242.7|85281.6|85231.6|60
1635968990000|2021-11-03 19:49:50|85287.8|85237.8|85293.4|85243.4|85298.7|85248.7|85285.8|85235.8|34
1635969000000|2021-11-03 19:50:00|85292.7|85242.7|85289.8|85239.8|85296|85246|85289.8|85239.8|44
1635969010000|2021-11-03 19:50:10|85290.9|85240.9|85291.7|85241.7|85294.5|85244.5|85287.6|85237.6|43
1635969020000|2021-11-03 19:50:20|85292|85242|85294.1|85244.1|85294.3|85244.3|85291|85241|38
1635969030000|2021-11-03 19:50:30|85293.6|85243.6|85297.2|85247.2|85298.8|85248.8|85291.3|85241.3|47
1635969040000|2021-11-03 19:50:40|85298.1|85248.1|85303|85253|85303|85253|85297.2|85247.2|38
1635969050000|2021-11-03 19:50:50|85303.5|85253.5|85313.8|85263.8|85318.5|85268.5|85303.5|85253.5|58
1635969060000|2021-11-03 19:51:00|85313.4|85263.4|85317.5|85267.5|85324.2|85274.2|85310.2|85260.2|48
1635969070000|2021-11-03 19:51:10|85318.8|85268.8|85311.6|85261.6|85322.2|85272.2|85311.2|85261.2|44
1635969080000|2021-11-03 19:51:20|85314.2|85264.2|85315.7|85265.7|85321.4|85271.4|85308.2|85258.2|39
1635969090000|2021-11-03 19:51:30|85316|85266|85315.4|85265.4|85317|85267|85310.9|85260.9|39
1635969100000|2021-11-03 19:51:40|85312.5|85262.5|85315.5|85265.5|85317.7|85267.7|85312|85262|18
1635969110000|2021-11-03 19:51:50|85316|85266|85321.4|85271.4|85323.5|85273.5|85314|85264|28
1635969120000|2021-11-03 19:52:00|85322.2|85272.2|85322.7|85272.7|85327.7|85277.7|85321.2|85271.2|29
1635969130000|2021-11-03 19:52:10|85323.8|85273.8|85329.8|85279.8|85330.9|85280.9|85321.7|85271.7|33
1635969140000|2021-11-03 19:52:20|85330.4|85280.4|85317.5|85267.5|85333.2|85283.2|85317.2|85267.2|43
1635969150000|2021-11-03 19:52:30|85315.6|85265.6|85319.3|85269.3|85320.4|85270.4|85313.5|85263.5|42
1635969160000|2021-11-03 19:52:40|85318.6|85268.6|85313.8|85263.8|85320.5|85270.5|85313.2|85263.2|49
1635969170000|2021-11-03 19:52:50|85314|85264|85322.5|85272.5|85328.1|85278.1|85314|85264|59
1635969180000|2021-11-03 19:53:00|85323.5|85273.5|85320.2|85270.2|85325.5|85275.5|85318.8|85268.8|52
1635969190000|2021-11-03 19:53:10|85319.5|85269.5|85324.8|85274.8|85329.4|85279.4|85319.4|85269.4|45
1635969200000|2021-11-03 19:53:20|85324.9|85274.9|85330.2|85280.2|85333|85283|85324.3|85274.3|57
1635969210000|2021-11-03 19:53:30|85330.3|85280.3|85326.2|85276.2|85331.5|85281.5|85324.6|85274.6|46
1635969220000|2021-11-03 19:53:40|85326.9|85276.9|85326.2|85276.2|85327|85277|85325.6|85275.6|25
1635969230000|2021-11-03 19:53:50|85326.1|85276.1|85326.3|85276.3|85332.5|85282.5|85324.9|85274.9|47
1635969240000|2021-11-03 19:54:00|85326|85276|85325.2|85275.2|85332.8|85282.8|85323.3|85273.3|55
1635969250000|2021-11-03 19:54:10|85326|85276|85320.7|85270.7|85326|85276|85319.4|85269.4|37
1635969260000|2021-11-03 19:54:20|85325.4|85275.4|85318.5|85268.5|85327.8|85277.8|85318.5|85268.5|36
1635969270000|2021-11-03 19:54:30|85318.4|85268.4|85315.7|85265.7|85320.2|85270.2|85315.1|85265.1|45
1635969280000|2021-11-03 19:54:40|85317|85267|85311.2|85261.2|85320.5|85270.5|85311.2|85261.2|46
1635969290000|2021-11-03 19:54:50|85312.5|85262.5|85305.4|85255.4|85317.4|85267.4|85305.4|85255.4|41
1635969300000|2021-11-03 19:55:00|85305|85255|85309.5|85259.5|85317|85267|85305|85255|53
1635969310000|2021-11-03 19:55:10|85307.3|85257.3|85306|85256|85311.8|85261.8|85305.8|85255.8|34
1635969320000|2021-11-03 19:55:20|85303.8|85253.8|85307.4|85257.4|85312.9|85262.9|85302.8|85252.8|24
1635969330000|2021-11-03 19:55:30|85308.8|85258.8|85305.4|85255.4|85312.2|85262.2|85303.9|85253.9|55
1635969340000|2021-11-03 19:55:40|85303.7|85253.7|85315.1|85265.1|85319.9|85269.9|85303.5|85253.5|47
1635969350000|2021-11-03 19:55:50|85315.5|85265.5|85317.4|85267.4|85325.9|85275.9|85314.7|85264.7|43
1635969360000|2021-11-03 19:56:00|85318.7|85268.7|85324.4|85274.4|85334.5|85284.5|85314.2|85264.2|52
1635969370000|2021-11-03 19:56:10|85324.7|85274.7|85331.9|85281.9|85350|85291.1|85324.7|85273.3|66
1635969380000|2021-11-03 19:56:20|85331.5|85281.5|85327.8|85277.8|85334.1|85284.1|85324.9|85274.9|45
1635969390000|2021-11-03 19:56:30|85327.9|85277.9|85329|85279|85329|85279|85325.1|85275.1|23
1635969400000|2021-11-03 19:56:40|85326.7|85276.7|85342.9|85292.9|85367.7|85307.9|85326.7|85276.7|46
1635969410000|2021-11-03 19:56:50|85344.5|85294.5|85349.4|85299.4|85351.8|85301.8|85336.6|85285.4|52
1635969420000|2021-11-03 19:57:00|85349|85299|85347.5|85297.5|85353.7|85303.7|85338.8|85288.8|37
1635969430000|2021-11-03 19:57:10|85347.2|85297.2|85365.5|85315.5|85379.2|85320.2|85340.9|85284.2|43
1635969440000|2021-11-03 19:57:20|85369.7|85305.5|85362.4|85312.4|85372.9|85322.9|85358.8|85299|40
1635969450000|2021-11-03 19:57:30|85358.5|85308.5|85365.1|85315.1|85367.8|85317.8|85358.5|85308.5|47
1635969460000|2021-11-03 19:57:40|85364.1|85314.1|85374.3|85324.3|85376.9|85326.9|85363.3|85313.3|57
1635969470000|2021-11-03 19:57:50|85371|85321|85365.1|85315.1|85373|85323|85365.1|85315.1|42
1635969480000|2021-11-03 19:58:00|85369.8|85319.8|85382.7|85332.7|85382.8|85332.8|85365.8|85315.8|58
1635969490000|2021-11-03 19:58:10|85384.1|85334.1|85377.3|85327.3|85386.8|85336.8|85375.8|85325.8|49
1635969500000|2021-11-03 19:58:20|85377.5|85327.5|85390.5|85340.5|85395|85345|85375.4|85325.4|61
1635969510000|2021-11-03 19:58:30|85389|85339|85393.3|85343.3|85394|85344|85380.4|85330.4|48
1635969520000|2021-11-03 19:58:40|85394.9|85344.9|85397.5|85347.5|85399.4|85349.4|85386.3|85336.3|52
1635969530000|2021-11-03 19:58:50|85396.4|85346.4|85402.7|85352.7|85403.6|85353.6|85387.2|85337.2|59
1635969540000|2021-11-03 19:59:00|85402|85352|85394.6|85344.6|85404.2|85354.2|85390.7|85340.7|38
1635969550000|2021-11-03 19:59:10|85396.6|85346.6|85384.8|85334.8|85397.3|85347.3|85380|85330|54
1635969560000|2021-11-03 19:59:20|85386.8|85336.8|85385.2|85335.2|85389.4|85339.4|85380.5|85330.5|56
1635969570000|2021-11-03 19:59:30|85386.7|85336.7|85391.8|85341.8|85395|85345|85381.6|85331.6|58
1635969580000|2021-11-03 19:59:40|85392.4|85342.4|85404.7|85354.7|85410|85360|85392.4|85342.4|58
1635969590000|2021-11-03 19:59:50|85406.6|85356.6|85400.9|85350.9|85411|85361|85396.8|85346.8|55
1635969600000|2021-11-03 20:00:00|85402.5|85352.5|85512.8|85426.4|85524|85437.7|85400.4|85350.4|71
1635969610000|2021-11-03 20:00:10|85533.1|85429.1|85504|85434|85563.3|85478.9|85489.2|85415.9|69
1635969620000|2021-11-03 20:00:20|85505.1|85426.3|85505.3|85425.7|85512.9|85434|85480|85408.9|38
1635969630000|2021-11-03 20:00:30|85501.9|85431.5|85425.8|85366.2|85501.9|85431.5|85402.9|85346.3|68
1635969640000|2021-11-03 20:00:40|85411.3|85361.3|85412.1|85362.1|85431.3|85366.6|85404.7|85354.7|38
1635969650000|2021-11-03 20:00:50|85416.5|85366.5|85435.5|85381.8|85445|85382.7|85411.4|85361.4|52
1635969660000|2021-11-03 20:01:00|85420.9|85370.9|85427|85368.1|85433.2|85380.9|85412.1|85362.1|57
1635969670000|2021-11-03 20:01:10|85426.8|85367.9|85330|85280|85426.8|85375|85318.9|85254.2|52
1635969680000|2021-11-03 20:01:20|85336.5|85256.5|85337.7|85275.5|85352.2|85297.6|85327.6|85256.5|76
1635969690000|2021-11-03 20:01:30|85335.3|85267.8|85367.4|85307.9|85402.5|85315.1|85330.2|85247.5|64
1635969700000|2021-11-03 20:01:40|85363.7|85308.2|85358.9|85308.9|85364.1|85310.9|85354.1|85297.7|56
1635969710000|2021-11-03 20:01:50|85358.8|85308.8|85363.7|85313.7|85369|85319|85358.8|85301.1|55
1635969720000|2021-11-03 20:02:00|85362.1|85312.1|85357.1|85307.1|85369.5|85319.5|85355.7|85305.7|60
1635969730000|2021-11-03 20:02:10|85357.3|85307.3|85356.5|85306.5|85359.3|85309.3|85354|85304|52
1635969740000|2021-11-03 20:02:20|85357|85307|85360.2|85310.2|85361.9|85311.9|85355.1|85305.1|30
1635969750000|2021-11-03 20:02:30|85359.9|85309.9|85367|85317|85367.1|85317.1|85358.3|85308.3|37
1635969760000|2021-11-03 20:02:40|85366.5|85316.5|85374.4|85324.4|85374.9|85324.9|85364.8|85314.8|42
1635969770000|2021-11-03 20:02:50|85373.1|85323.1|85377|85327|85377.9|85327.9|85372.4|85322.4|32
1635969780000|2021-11-03 20:03:00|85376.5|85326.5|85376.3|85326.3|85378.8|85328.8|85374.4|85324.4|34
1635969790000|2021-11-03 20:03:10|85377.5|85327.5|85378.5|85328.5|85379.6|85329.6|85377.3|85327.3|23
1635969800000|2021-11-03 20:03:20|85378.9|85328.9|85376.3|85326.3|85380.7|85330.7|85376.3|85326.3|23
1635969810000|2021-11-03 20:03:30|85380.6|85330.6|85382|85332|85382|85332|85377.3|85327.3|25
1635969820000|2021-11-03 20:03:40|85379.2|85329.2|85379.1|85329.1|85381.9|85331.9|85378.4|85328.4|27
1635969830000|2021-11-03 20:03:50|85377.9|85327.9|85380.7|85330.7|85381.6|85331.6|85376.1|85326.1|22
1635969840000|2021-11-03 20:04:00|85377.9|85327.9|85379.1|85329.1|85381.9|85331.9|85376.9|85326.9|25
1635969850000|2021-11-03 20:04:10|85378.8|85328.8|85377.8|85327.8|85381.1|85331.1|85377.8|85327.8|18
1635969860000|2021-11-03 20:04:20|85379.9|85329.9|85378.2|85328.2|85379.9|85329.9|85377.5|85327.5|16
1635969870000|2021-11-03 20:04:30|85377.1|85327.1|85379.1|85329.1|85381|85331|85377|85327|10
1635969880000|2021-11-03 20:04:40|85378.4|85328.4|85378.5|85328.5|85380.5|85330.5|85377.7|85327.7|22
1635969890000|2021-11-03 20:04:50|85379.1|85329.1|85380.7|85330.7|85380.7|85330.7|85376.7|85326.7|7
1635969900000|2021-11-03 20:05:00|85381.2|85331.2|85381.7|85331.7|85381.7|85331.7|85376.1|85326.1|37
1635969910000|2021-11-03 20:05:10|85382.6|85332.6|85382.7|85332.7|85385.4|85335.4|85380.2|85330.2|41
1635969920000|2021-11-03 20:05:20|85382.5|85332.5|85382.2|85332.2|85384.3|85334.3|85380.6|85330.6|29
1635969930000|2021-11-03 20:05:30|85381.8|85331.8|85382.8|85332.8|85383.4|85333.4|85381.7|85331.7|17
1635969940000|2021-11-03 20:05:40|85383.1|85333.1|85383.6|85333.6|85384.3|85334.3|85377.6|85327.6|33
1635969950000|2021-11-03 20:05:50|85383.5|85333.5|85381.7|85331.7|85386.1|85336.1|85379.2|85329.2|22
1635969960000|2021-11-03 20:06:00|85378.4|85328.4|85384.7|85334.7|85384.9|85334.9|85378.1|85328.1|43
1635969970000|2021-11-03 20:06:10|85386|85336|85385.7|85335.7|85386.4|85336.4|85382.5|85332.5|22
1635969980000|2021-11-03 20:06:20|85384.6|85334.6|85385.8|85335.8|85387.8|85337.8|85380.5|85330.5|45
1635969990000|2021-11-03 20:06:30|85385.7|85335.7|85386.8|85336.8|85387.1|85337.1|85385.6|85335.6|22
1635970000000|2021-11-03 20:06:40|85385.5|85335.5|85385.8|85335.8|85390|85340|85379.8|85329.8|22
1635970010000|2021-11-03 20:06:50|85385.9|85335.9|85378.5|85328.5|85386.3|85336.3|85376.9|85326.9|50
1635970020000|2021-11-03 20:07:00|85378|85328|85383.4|85333.4|85384.6|85334.6|85376.8|85326.8|34
1635970030000|2021-11-03 20:07:10|85384.1|85334.1|85383.4|85333.4|85384.3|85334.3|85379.1|85329.1|29
1635970040000|2021-11-03 20:07:20|85383.2|85333.2|85386.2|85336.2|85389|85339|85380.1|85330.1|26
1635970050000|2021-11-03 20:07:30|85386.5|85336.5|85384.9|85334.9|85388.9|85338.9|85381.7|85331.7|41
1635970060000|2021-11-03 20:07:40|85383.1|85333.1|85386.7|85336.7|85393.1|85343.1|85383.1|85333.1|32
1635970070000|2021-11-03 20:07:50|85386.3|85336.3|85389.1|85339.1|85390.3|85340.3|85384.8|85334.8|21
1635970080000|2021-11-03 20:08:00|85385|85335|85391.7|85341.7|85392|85342|85385|85335|34
1635970090000|2021-11-03 20:08:10|85392|85342|85396|85346|85396|85346|85384.6|85334.6|30
1635970100000|2021-11-03 20:08:20|85395.5|85345.5|85372.4|85322.4|85396.3|85346.3|85369.7|85319.7|31
1635970110000|2021-11-03 20:08:30|85376|85326|85374.2|85324.2|85377|85327|85369.8|85319.8|29
1635970120000|2021-11-03 20:08:40|85374|85324|85368.5|85318.5|85375.5|85325.5|85368.5|85318.5|22
1635970130000|2021-11-03 20:08:50|85366.9|85316.9|85375.2|85325.2|85375.2|85325.2|85366.9|85316.9|23
1635970140000|2021-11-03 20:09:00|85375.1|85325.1|85374.5|85324.5|85375.5|85325.5|85368.4|85318.4|29
1635970150000|2021-11-03 20:09:10|85373.6|85323.6|85374.9|85324.9|85375.5|85325.5|85373.5|85323.5|13
1635970160000|2021-11-03 20:09:20|85375|85325|85374.8|85324.8|85376.7|85326.7|85369.5|85319.5|18
1635970170000|2021-11-03 20:09:30|85375.2|85325.2|85375.4|85325.4|85376.5|85326.5|85369.1|85319.1|22
1635970180000|2021-11-03 20:09:40|85374.5|85324.5|85374.4|85324.4|85376.1|85326.1|85373.4|85323.4|16
1635970190000|2021-11-03 20:09:50|85376.5|85326.5|85374.3|85324.3|85376.5|85326.5|85368|85318|14
1635970200000|2021-11-03 20:10:00|85374.4|85324.4|85370.3|85320.3|85374.4|85324.4|85366.6|85316.6|28
1635970210000|2021-11-03 20:10:10|85369.9|85319.9|85363.3|85313.3|85372.6|85322.6|85359.8|85309.8|22
1635970220000|2021-11-03 20:10:20|85359.2|85309.2|85359.3|85309.3|85364.7|85314.7|85357.4|85307.4|40
1635970230000|2021-11-03 20:10:30|85361.3|85311.3|85363.3|85313.3|85365.1|85315.1|85359.8|85309.8|22
1635970240000|2021-11-03 20:10:40|85359|85309|85362.6|85312.6|85363|85313|85359|85309|27
1635970250000|2021-11-03 20:10:50|85362.2|85312.2|85359.4|85309.4|85364.3|85314.3|85357.4|85307.4|28
1635970260000|2021-11-03 20:11:00|85359.7|85309.7|85356.3|85306.3|85361.4|85311.4|85354.3|85304.3|55
1635970270000|2021-11-03 20:11:10|85356.7|85306.7|85352.5|85302.5|85358|85308|85349.9|85299.9|36
1635970280000|2021-11-03 20:11:20|85352.8|85302.8|85352.1|85302.1|85354.7|85304.7|85351.9|85301.9|23
1635970290000|2021-11-03 20:11:30|85352.7|85302.7|85354.4|85304.4|85355.2|85305.2|85352.1|85302.1|31
1635970300000|2021-11-03 20:11:40|85353.3|85303.3|85344.3|85294.3|85354.2|85304.2|85342.7|85292.7|39
1635970310000|2021-11-03 20:11:50|85345|85295|85351.5|85301.5|85351.5|85301.5|85344.1|85294.1|48
1635970320000|2021-11-03 20:12:00|85351.2|85301.2|85350.8|85300.8|85353.5|85303.5|85344.8|85294.8|32
1635970330000|2021-11-03 20:12:10|85351.4|85301.4|85349.9|85299.9|85354.1|85304.1|85349.4|85299.4|32
1635970340000|2021-11-03 20:12:20|85350.6|85300.6|85352|85302|85354.1|85304.1|85349.8|85299.8|28
1635970350000|2021-11-03 20:12:30|85351.1|85301.1|85351.5|85301.5|85353.1|85303.1|85350.4|85300.4|18
1635970360000|2021-11-03 20:12:40|85354.3|85304.3|85350.6|85300.6|85354.5|85304.5|85348.8|85298.8|20
1635970370000|2021-11-03 20:12:50|85349.9|85299.9|85352.5|85302.5|85354.2|85304.2|85349.9|85299.9|27
1635970380000|2021-11-03 20:13:00|85355.1|85305.1|85352.7|85302.7|85355.2|85305.2|85350.2|85300.2|21
1635970390000|2021-11-03 20:13:10|85352.4|85302.4|85354.7|85304.7|85354.8|85304.8|85352.4|85302.4|8
1635970400000|2021-11-03 20:13:20|85350.3|85300.3|85355.4|85305.4|85355.4|85305.4|85350.3|85300.3|6
1635970410000|2021-11-03 20:13:30|85350.9|85300.9|85353.7|85303.7|85354.8|85304.8|85349.9|85299.9|17
1635970420000|2021-11-03 20:13:40|85354.1|85304.1|85351|85301|85354.6|85304.6|85341.9|85288.4|15
1635970430000|2021-11-03 20:13:50|85350.5|85300.5|85354.6|85304.6|85354.6|85304.6|85350.1|85300.1|20
1635970440000|2021-11-03 20:14:00|85354.8|85304.8|85353.1|85303.1|85354.8|85304.8|85350.5|85300.5|23
1635970450000|2021-11-03 20:14:10|85354|85304|85352.7|85302.7|85354|85304|85350.3|85300.3|16
1635970460000|2021-11-03 20:14:20|85350.8|85300.8|85351.1|85301.1|85353.1|85303.1|85350.6|85300.6|16
1635970470000|2021-11-03 20:14:30|85351|85301|85351.7|85301.7|85353|85303|85350.2|85300.2|19
1635970480000|2021-11-03 20:14:40|85352.2|85302.2|85353.3|85303.3|85353.3|85303.3|85349.8|85299.8|17
1635970490000|2021-11-03 20:14:50|85351.4|85301.4|85350.2|85300.2|85353.1|85303.1|85348|85298|25
1635970500000|2021-11-03 20:15:00|85352|85302|85347.6|85297.6|85352|85302|85344.3|85294.3|40
1635970510000|2021-11-03 20:15:10|85348.7|85298.7|85346.2|85296.2|85348.7|85298.7|85346|85296|20
1635970520000|2021-11-03 20:15:20|85345.5|85295.5|85347.7|85297.7|85348.8|85298.8|85343.9|85293.9|18
1635970530000|2021-11-03 20:15:30|85348.4|85298.4|85343.1|85293.1|85348.4|85298.4|85340.5|85290.5|35
1635970540000|2021-11-03 20:15:40|85344.2|85294.2|85347.7|85297.7|85349|85299|85341.6|85291.6|36
1635970550000|2021-11-03 20:15:50|85347.9|85297.9|85348.2|85298.2|85350.9|85300.9|85345.9|85295.9|35
1635970560000|2021-11-03 20:16:00|85348.6|85298.6|85350|85300|85350|85300|85348.5|85298.5|13
1635970570000|2021-11-03 20:16:10|85351.3|85301.3|85347.2|85297.2|85351.3|85301.3|85347.2|85297.2|16
1635970580000|2021-11-03 20:16:20|85348.7|85298.7|85349|85299|85350.6|85300.6|85348.5|85298.5|9
1635970590000|2021-11-03 20:16:30|85348|85298|85349|85299|85349.4|85299.4|85345.4|85295.4|20
1635970600000|2021-11-03 20:16:40|85349.4|85299.4|85348.1|85298.1|85350.4|85300.4|85346.3|85296.3|24
1635970610000|2021-11-03 20:16:50|85349.7|85299.7|85347.8|85297.8|85350.5|85300.5|85345.7|85295.7|19
1635970620000|2021-11-03 20:17:00|85347.6|85297.6|85349.3|85299.3|85350.7|85300.7|85346.2|85296.2|26
1635970630000|2021-11-03 20:17:10|85347.8|85297.8|85348.4|85298.4|85350.9|85300.9|85347.8|85297.8|17
1635970640000|2021-11-03 20:17:20|85349|85299|85345.7|85295.7|85349.4|85299.4|85345|85295|10
1635970650000|2021-11-03 20:17:30|85348|85298|85349.4|85299.4|85349.7|85299.7|85347.8|85297.8|17
1635970660000|2021-11-03 20:17:40|85349.7|85299.7|85345|85295|85350.6|85300.6|85345|85295|10
1635970670000|2021-11-03 20:17:50|85349.8|85299.8|85348.6|85298.6|85349.8|85299.8|85347.5|85297.5|6
1635970680000|2021-11-03 20:18:00|85348|85298|85350|85300|85350.1|85300.1|85347.2|85297.2|10
1635970690000|2021-11-03 20:18:10|85348.4|85298.4|85346.6|85296.6|85349.6|85299.6|85345.5|85295.5|10
1635970700000|2021-11-03 20:18:20|85346.4|85296.4|85347.9|85297.9|85348.2|85298.2|85346.3|85296.3|18
1635970710000|2021-11-03 20:18:30|85347.8|85297.8|85346.4|85296.4|85348.4|85298.4|85346.4|85296.4|10
1635970720000|2021-11-03 20:18:40|85346.6|85296.6|85348|85298|85348|85298|85346.6|85296.6|4
1635970730000|2021-11-03 20:18:50|85345.3|85295.3|85343|85293|85348|85298|85340|85290|32
1635970740000|2021-11-03 20:19:00|85341.5|85291.5|85342.5|85292.5|85342.5|85292.5|85334.5|85284.5|23
1635970750000|2021-11-03 20:19:10|85340.7|85290.7|85342.2|85292.2|85342.5|85292.5|85340.7|85290.7|7
1635970760000|2021-11-03 20:19:20|85339.8|85289.8|85339.8|85289.8|85339.8|85289.8|85339.8|85289.8|1
1635970770000|2021-11-03 20:19:30|85338.1|85288.1|85342.5|85292.5|85342.5|85292.5|85338.1|85288.1|3
1635970780000|2021-11-03 20:19:40|85339.8|85289.8|85336.1|85286.1|85345.5|85295.5|85333.1|85283.1|25
1635970790000|2021-11-03 20:19:50|85337.1|85287.1|85338.1|85288.1|85338.6|85288.6|85335.8|85285.8|28
1635970800000|2021-11-03 20:20:00|85338|85288|85338.5|85288.5|85338.5|85288.5|85334.5|85284.5|20
1635970810000|2021-11-03 20:20:10|85338.1|85288.1|85332.2|85282.2|85338.1|85288.1|85330.2|85280.2|21
1635970820000|2021-11-03 20:20:20|85331.9|85281.9|85332.3|85282.3|85333.2|85283.2|85331.5|85281.5|7
1635970830000|2021-11-03 20:20:30|85330.8|85280.8|85332.7|85282.7|85339.5|85289.5|85329.8|85279.8|35
1635970840000|2021-11-03 20:20:40|85333.4|85283.4|85335.8|85285.8|85339.1|85289.1|85333|85283|13
1635970850000|2021-11-03 20:20:50|85335.9|85285.9|85332.5|85282.5|85336|85286|85332.5|85282.5|5
1635970860000|2021-11-03 20:21:00|85332.6|85282.6|85340.8|85290.8|85341.5|85291.5|85326.2|85276.2|33
1635970870000|2021-11-03 20:21:10|85340.1|85290.1|85341.4|85291.4|85342.8|85292.8|85333.4|85283.4|31
1635970880000|2021-11-03 20:21:20|85340.8|85290.8|85335.8|85285.8|85340.8|85290.8|85335.5|85285.5|13
1635970890000|2021-11-03 20:21:30|85336.3|85286.3|85332.2|85282.2|85339.7|85289.7|85330|85280|37
1635970900000|2021-11-03 20:21:40|85331.8|85281.8|85324.5|85274.5|85331.8|85281.8|85322.9|85272.9|27
1635970910000|2021-11-03 20:21:50|85324.6|85274.6|85324.5|85274.5|85324.6|85274.6|85324|85274|5
1635970920000|2021-11-03 20:22:00|85326.4|85276.4|85324.5|85274.5|85326.4|85276.4|85324.4|85274.4|4
1635970930000|2021-11-03 20:22:10|85326|85276|85325.8|85275.8|85326.4|85276.4|85324.5|85274.5|8
1635970940000|2021-11-03 20:22:20|85325|85275|85324.5|85274.5|85327.7|85277.7|85323.8|85273.8|29
1635970950000|2021-11-03 20:22:30|85325|85275|85324.5|85274.5|85326.6|85276.6|85324.1|85274.1|33
1635970960000|2021-11-03 20:22:40|85325.4|85275.4|85322.8|85272.8|85325.4|85275.4|85320.4|85270.4|33
1635970970000|2021-11-03 20:22:50|85322.9|85272.9|85317.9|85267.9|85322.9|85272.9|85317.9|85267.9|29
1635970980000|2021-11-03 20:23:00|85316.8|85266.8|85321.1|85271.1|85323.2|85273.2|85316.8|85266.8|30
1635970990000|2021-11-03 20:23:10|85321|85271|85323.5|85273.5|85324.5|85274.5|85321|85271|24
1635971000000|2021-11-03 20:23:20|85323.6|85273.6|85323|85273|85324|85274|85323|85273|9
1635971010000|2021-11-03 20:23:30|85323.5|85273.5|85316|85266|85324.2|85274.2|85316|85266|14
1635971020000|2021-11-03 20:23:40|85315|85265|85316.4|85266.4|85317.1|85267.1|85315|85265|22
1635971030000|2021-11-03 20:23:50|85316.5|85266.5|85309.5|85259.5|85318.4|85268.4|85309.4|85259.4|37
1635971040000|2021-11-03 20:24:00|85309.6|85259.6|85309.5|85259.5|85310.2|85260.2|85308.2|85258.2|24
1635971050000|2021-11-03 20:24:10|85309.4|85259.4|85309.1|85259.1|85309.6|85259.6|85308.9|85258.9|14
1635971060000|2021-11-03 20:24:20|85309.5|85259.5|85309.5|85259.5|85311|85261|85307.8|85257.8|24
1635971070000|2021-11-03 20:24:30|85309|85259|85305.9|85255.9|85309.9|85259.9|85305.3|85255.3|33
1635971080000|2021-11-03 20:24:40|85304.8|85254.8|85301.3|85251.3|85306.1|85256.1|85300.9|85250.9|33
1635971090000|2021-11-03 20:24:50|85301.4|85251.4|85302.2|85252.2|85302.9|85252.9|85295.3|85245.3|33
1635971100000|2021-11-03 20:25:00|85301.9|85251.9|85302.3|85252.3|85303.8|85253.8|85301.7|85251.7|29
1635971110000|2021-11-03 20:25:10|85301.6|85251.6|85297.1|85247.1|85302|85252|85295.7|85245.7|45
1635971120000|2021-11-03 20:25:20|85298.3|85248.3|85296.8|85246.8|85299.2|85249.2|85295.3|85245.3|49
1635971130000|2021-11-03 20:25:30|85296.6|85246.6|85295.4|85245.4|85298.8|85248.8|85294.4|85244.4|26
1635971140000|2021-11-03 20:25:40|85295.8|85245.8|85296.8|85246.8|85301.6|85251.6|85290.3|85240.3|37
1635971150000|2021-11-03 20:25:50|85300.2|85250.2|85303.9|85253.9|85306.8|85256.8|85295.4|85245.4|52
1635971160000|2021-11-03 20:26:00|85303.8|85253.8|85304.1|85254.1|85304.4|85254.4|85293.9|85243.9|33
1635971170000|2021-11-03 20:26:10|85303.9|85253.9|85300.1|85250.1|85304.1|85254.1|85293.2|85243.2|41
1635971180000|2021-11-03 20:26:20|85300.4|85250.4|85300.1|85250.1|85301|85251|85291.5|85241.5|36
1635971190000|2021-11-03 20:26:30|85300.6|85250.6|85301|85251|85302|85252|85290.9|85240.9|30
1635971200000|2021-11-03 20:26:40|85300.2|85250.2|85301|85251|85303.1|85253.1|85293.6|85243.6|34
1635971210000|2021-11-03 20:26:50|85302.4|85252.4|85297.7|85247.7|85302.4|85252.4|85289.8|85239.8|40
1635971220000|2021-11-03 20:27:00|85296.7|85246.7|85296.4|85246.4|85298.1|85248.1|85286.6|85236.6|43
1635971230000|2021-11-03 20:27:10|85295|85245|85295.5|85245.5|85296.7|85246.7|85289|85239|24
1635971240000|2021-11-03 20:27:20|85295.4|85245.4|85295.3|85245.3|85298|85248|85289.2|85239.2|45
1635971250000|2021-11-03 20:27:30|85294.3|85244.3|85288.7|85238.7|85297.2|85247.2|85285.3|85235.3|38
1635971260000|2021-11-03 20:27:40|85290.9|85240.9|85295.3|85245.3|85298.4|85248.4|85284.4|85234.4|39
1635971270000|2021-11-03 20:27:50|85295.2|85245.2|85294.9|85244.9|85302.3|85252.3|85287.7|85237.7|52
1635971280000|2021-11-03 20:28:00|85295|85245|85277.1|85227.1|85295.7|85245.7|85274.6|85224.6|55
1635971290000|2021-11-03 20:28:10|85278.8|85228.8|85274.2|85224.2|85281.7|85231.7|85271.8|85221.8|45
1635971300000|2021-11-03 20:28:20|85276.5|85226.5|85304.5|85254.5|85306.6|85256.6|85276.5|85226.5|50
1635971310000|2021-11-03 20:28:30|85306.3|85256.3|85303.9|85253.9|85309.9|85259.9|85303.4|85253.4|41
1635971320000|2021-11-03 20:28:40|85305|85255|85310.9|85260.9|85319.3|85264.7|85303.2|85253.2|26
1635971330000|2021-11-03 20:28:50|85310.8|85260.8|85312|85262|85318|85262.8|85307.1|85256|23
1635971340000|2021-11-03 20:29:00|85312.3|85262.3|85321.9|85271.9|85321.9|85271.9|85309.9|85259.9|26
1635971350000|2021-11-03 20:29:10|85318|85268|85309.6|85259.6|85342.9|85287.5|85306.6|85250.9|65
1635971360000|2021-11-03 20:29:20|85316.2|85266.2|85302.3|85252.3|85326.4|85273.2|85300|85248.3|61
1635971370000|2021-11-03 20:29:30|85303.4|85253.4|85305.8|85255.8|85310.6|85260.6|85301.8|85251.8|41
1635971380000|2021-11-03 20:29:40|85306|85256|85313|85263|85317.2|85267.2|85305.7|85255.7|31
1635971390000|2021-11-03 20:29:50|85315.9|85265.9|85315.6|85265.6|85319.3|85269|85307.6|85257.6|35
1635971400000|2021-11-03 20:30:00|85312.6|85262.6|85334.5|85284.5|85356.5|85293.4|85312.6|85252.5|70
1635971410000|2021-11-03 20:30:10|85333.6|85283.6|85323.3|85273.3|85342.1|85292.1|85322.1|85272.1|59
1635971420000|2021-11-03 20:30:20|85326.2|85276.2|85330.1|85280.1|85330.1|85280.1|85319.4|85269.4|40
1635971430000|2021-11-03 20:30:30|85330.5|85280.5|85327.1|85277.1|85331.6|85281.6|85323.5|85257.5|35
1635971440000|2021-11-03 20:30:40|85340|85290|85330.4|85280.4|85346.4|85290|85325.2|85261.1|15
1635971450000|2021-11-03 20:30:50|85330.6|85280.6|85338.5|85288.5|85339.5|85289.5|85330.5|85280.5|23
1635971460000|2021-11-03 20:31:00|85338.2|85288.2|85332.3|85282.3|85340.1|85290.1|85332.2|85282.2|36
1635971470000|2021-11-03 20:31:10|85332.4|85282.4|85353.2|85274|85353.2|85296.8|85330.8|85274|59
1635971480000|2021-11-03 20:31:20|85371.3|85273.8|85358.1|85308.1|85388.4|85310.9|85355|85273.8|66
1635971490000|2021-11-03 20:31:30|85359.4|85306.6|85358.2|85308.2|85381|85317.8|85356|85303.4|49
1635971500000|2021-11-03 20:31:40|85358.9|85308.9|85346.3|85296.3|85382.1|85310.8|85339|85289|44
1635971510000|2021-11-03 20:31:50|85346.2|85296.2|85345.8|85295.8|85347.1|85297.1|85338.5|85288.5|34
1635971520000|2021-11-03 20:32:00|85346|85296|85331.7|85281.7|85347.6|85297.6|85331.7|85281.7|36
1635971530000|2021-11-03 20:32:10|85334.4|85284.4|85332.9|85282.9|85346.9|85296.9|85331.7|85281.7|40
1635971540000|2021-11-03 20:32:20|85334.6|85284.6|85332|85282|85340.8|85290.8|85326.5|85276.5|26
1635971550000|2021-11-03 20:32:30|85332.8|85282.8|85335.2|85285.2|85378|85303|85329.8|85275.1|23
1635971560000|2021-11-03 20:32:40|85334.4|85284.4|85344.4|85294.4|85379.4|85303.5|85327.2|85277.2|41
1635971570000|2021-11-03 20:32:50|85342.3|85292.3|85345.1|85295.1|85352.6|85302.6|85342.3|85292.3|19
1635971580000|2021-11-03 20:33:00|85347.1|85297.1|85343.3|85293.3|85350.5|85300.5|85342.9|85292.9|25
1635971590000|2021-11-03 20:33:10|85345.5|85295.5|85343.5|85293.5|85347.5|85297.5|85337.2|85287.2|16
1635971600000|2021-11-03 20:33:20|85344|85294|85353.5|85303.5|85353.5|85303.5|85340.9|85290.9|28
1635971610000|2021-11-03 20:33:30|85345.4|85295.4|85345.8|85295.8|85353.5|85303.5|85344.5|85294.5|16
1635971620000|2021-11-03 20:33:40|85346.1|85296.1|85354.3|85304.3|85356.7|85306.7|85335|85285|25
1635971630000|2021-11-03 20:33:50|85353|85303|85347.2|85297.2|85358.4|85308.4|85344.6|85294.6|28
1635971640000|2021-11-03 20:34:00|85349.3|85299.3|85346.7|85296.7|85350.6|85300.6|85345.7|85295.7|21
1635971650000|2021-11-03 20:34:10|85346.9|85296.9|85346.1|85296.1|85346.9|85296.9|85342.8|85292.8|12
1635971660000|2021-11-03 20:34:20|85351|85301|85351.5|85301.5|85351.5|85301.5|85346|85296|6
1635971670000|2021-11-03 20:34:30|85343.8|85293.8|85344.9|85294.9|85348.1|85298.1|85330.3|85280.3|21
1635971680000|2021-11-03 20:34:40|85344.4|85294.4|85347|85297|85348|85298|85327.7|85277.7|8
1635971690000|2021-11-03 20:34:50|85343.7|85293.7|85344.3|85294.3|85348|85298|85343.5|85293.5|17
1635971700000|2021-11-03 20:35:00|85344.6|85294.6|85330.6|85280.6|85345.9|85295.9|85330.6|85280.6|35
1635971710000|2021-11-03 20:35:10|85342.3|85292.3|85339|85289|85344.5|85294.5|85336.9|85286.9|31
1635971720000|2021-11-03 20:35:20|85338.2|85288.2|85337.4|85287.4|85344.5|85294.5|85337.4|85287.4|13
1635971730000|2021-11-03 20:35:30|85336.6|85286.6|85337.6|85287.6|85339.4|85289.4|85323.4|85273.4|17
1635971740000|2021-11-03 20:35:40|85336.6|85286.6|85338.3|85288.3|85344.5|85294.5|85336.6|85286.6|5
1635971750000|2021-11-03 20:35:50|85341|85291|85338.7|85288.7|85345|85295|85323.4|85273.4|8
1635971760000|2021-11-03 20:36:00|85338.8|85288.8|85339.1|85289.1|85348|85295|85338.8|85288.8|9
1635971770000|2021-11-03 20:36:10|85331.9|85281.9|85339.1|85289.1|85343.9|85293.9|85331.9|85281.9|8
1635971780000|2021-11-03 20:36:20|85331.9|85281.9|85339.4|85289.4|85340|85290|85323.5|85273.5|9
1635971790000|2021-11-03 20:36:30|85339.1|85289.1|85344.5|85294.5|85344.5|85294.5|85339.1|85289.1|10
1635971800000|2021-11-03 20:36:40|85338.9|85288.9|85339.4|85289.4|85340.8|85290.8|85338.4|85288.4|8
1635971810000|2021-11-03 20:36:50|85344|85294|85351.8|85301.8|85353.5|85303.5|85326.1|85276.1|25
1635971820000|2021-11-03 20:37:00|85348.2|85298.2|85363|85300.9|85368.9|85312.2|85345.9|85295.9|39
1635971830000|2021-11-03 20:37:10|85364|85307.4|85366.8|85311.4|85380.2|85318.7|85356.9|85297.6|58
1635971840000|2021-11-03 20:37:20|85366.6|85311.3|85358.9|85308.9|85367.8|85315|85358.9|85306.6|60
1635971850000|2021-11-03 20:37:30|85359|85309|85342.2|85292.2|85360.7|85310|85338.6|85288.6|44
1635971860000|2021-11-03 20:37:40|85342.9|85292.9|85342|85292|85344.7|85294.7|85333.4|85283.4|54
1635971870000|2021-11-03 20:37:50|85345.6|85295.6|85345.1|85295.1|85349|85296.1|85338.2|85288.2|23
1635971880000|2021-11-03 20:38:00|85345.6|85295.6|85343|85293|85346|85296|85337.1|85287.1|18
1635971890000|2021-11-03 20:38:10|85350.9|85300.9|85339.4|85289.4|85350.9|85300.9|85329.9|85279.9|17
1635971900000|2021-11-03 20:38:20|85330|85280|85341|85291|85342.7|85292.7|85330|85280|21
1635971910000|2021-11-03 20:38:30|85343.4|85293.4|85339.9|85289.9|85343.4|85293.4|85327.1|85277.1|19
1635971920000|2021-11-03 20:38:40|85342.1|85292.1|85336.6|85286.6|85344.7|85294.7|85335.6|85285.6|21
1635971930000|2021-11-03 20:38:50|85336.7|85286.7|85338.3|85288.3|85343|85293|85327.5|85277.5|30
1635971940000|2021-11-03 20:39:00|85333|85283|85336.1|85286.1|85336.5|85286.5|85329|85274|32
1635971950000|2021-11-03 20:39:10|85339.3|85289.3|85330.4|85280.4|85339.3|85289.3|85329.5|85273|25
1635971960000|2021-11-03 20:39:20|85330.1|85280.1|85329|85279|85331.4|85281.4|85323.5|85273.5|15
1635971970000|2021-11-03 20:39:30|85332|85282|85329.9|85279.9|85340.8|85290.8|85322.2|85272.2|47
1635971980000|2021-11-03 20:39:40|85329.4|85279.4|85327|85277|85336.5|85286.5|85326.8|85276.8|47
1635971990000|2021-11-03 20:39:50|85325.7|85275.7|85325.5|85275.5|85336.4|85286.4|85324.2|85274.2|46
1635972000000|2021-11-03 20:40:00|85324.8|85274.8|85323.2|85273.2|85331.2|85281.2|85322.3|85272.3|49
1635972010000|2021-11-03 20:40:10|85324.8|85274.8|85323|85273|85328.2|85278.2|85322.4|85272.4|17
1635972020000|2021-11-03 20:40:20|85325.6|85275.6|85325.9|85275.9|85326.2|85276.2|85321.4|85271.4|23
1635972030000|2021-11-03 20:40:30|85316.7|85266.7|85324.1|85274.1|85327.6|85277.6|85316.7|85266.7|46
1635972040000|2021-11-03 20:40:40|85323.9|85273.9|85322.2|85272.2|85325.9|85275.9|85316.2|85261|17
1635972050000|2021-11-03 20:40:50|85322.1|85272.1|85324.3|85274.3|85324.3|85274.3|85321.4|85271.4|16
1635972060000|2021-11-03 20:41:00|85323.2|85273.2|85326.5|85276.5|85329.6|85279.6|85318.6|85268.6|51
1635972070000|2021-11-03 20:41:10|85328|85278|85327|85277|85329|85279|85315.6|85265.6|27
1635972080000|2021-11-03 20:41:20|85327.6|85277.6|85335.9|85285.9|85336.4|85286.4|85325.7|85275.7|26
1635972090000|2021-11-03 20:41:30|85336|85286|85343|85293|85343|85293|85334.7|85284.7|45
1635972100000|2021-11-03 20:41:40|85342.1|85292.1|85343.4|85293.4|85345.4|85295.4|85342.1|85292.1|19
1635972110000|2021-11-03 20:41:50|85342.9|85292.9|85345.6|85295.6|85347.2|85297.2|85342.9|85292.9|23
1635972120000|2021-11-03 20:42:00|85342.8|85292.8|85343.7|85293.7|85348|85298|85335.8|85285.8|25
1635972130000|2021-11-03 20:42:10|85346.3|85296.3|85354.4|85304.4|85356|85306|85341.8|85291.8|44
1635972140000|2021-11-03 20:42:20|85357|85304|85356.9|85306.9|85366.9|85312.2|85350.9|85300.3|43
1635972150000|2021-11-03 20:42:30|85358.3|85308.3|85365|85308.7|85365|85309|85356.6|85300.9|43
1635972160000|2021-11-03 20:42:40|85386.5|85284.6|85356.9|85306.9|85386.5|85309.8|85355.9|85284.6|46
1635972170000|2021-11-03 20:42:50|85359.2|85309.2|85356.4|85306.4|85364|85310|85353.5|85291.9|48
1635972180000|2021-11-03 20:43:00|85356.7|85306.7|85364|85311|85364|85313|85355.8|85305.8|33
1635972190000|2021-11-03 20:43:10|85356.8|85306.8|85361|85311|85365|85312.5|85353.3|85291.9|41
1635972200000|2021-11-03 20:43:20|85362.6|85312.6|85364.2|85314.2|85367|85315.9|85356.6|85306.6|59
1635972210000|2021-11-03 20:43:30|85364.1|85314.1|85358.5|85308.5|85364.7|85314.7|85354.9|85304.9|56
1635972220000|2021-11-03 20:43:40|85359|85309|85358.9|85308.9|85360.3|85310.3|85358|85308|34
1635972230000|2021-11-03 20:43:50|85359|85309|85358.2|85308.2|85359.1|85309.1|85357.6|85307.6|31
1635972240000|2021-11-03 20:44:00|85358.5|85308.5|85359.5|85309.5|85365|85312|85356.7|85306.7|35
1635972250000|2021-11-03 20:44:10|85359.4|85309.4|85353.2|85303.2|85359.5|85309.5|85353|85303|18
1635972260000|2021-11-03 20:44:20|85353|85303|85354.3|85304.3|85358|85308|85352.8|85302.8|44
1635972270000|2021-11-03 20:44:30|85353.7|85303.7|85355.4|85305.4|85363|85310|85351.6|85301.6|46
1635972280000|2021-11-03 20:44:40|85355.5|85305.5|85356.4|85306.4|85358.1|85308.1|85355.3|85305.3|18
1635972290000|2021-11-03 20:44:50|85356.3|85306.3|85360.4|85310.4|85363|85313|85356|85306|35
1635972300000|2021-11-03 20:45:00|85360.2|85310.2|85361.8|85311.8|85364.3|85314.3|85360.1|85310.1|27
1635972310000|2021-11-03 20:45:10|85361.2|85311.2|85400.5|85350.5|85400.5|85350.5|85356|85288.4|70
1635972320000|2021-11-03 20:45:20|85392.2|85342.2|85427.8|85323.8|85434.8|85345.9|85353.4|85278.8|75
1635972330000|2021-11-03 20:45:30|85427.3|85323.3|85404.8|85337.2|85427.3|85337.2|85404.8|85303.7|37
1635972340000|2021-11-03 20:45:40|85407.1|85336|85402.9|85334.3|85428.8|85337|85400.9|85321.1|24
1635972350000|2021-11-03 20:45:50|85402.7|85336.8|85398.1|85332.1|85402.9|85336.8|85393.8|85328.3|16
1635972360000|2021-11-03 20:46:00|85393.8|85329.6|85393.8|85326.5|85400.9|85330.7|85391.8|85309.5|41
1635972370000|2021-11-03 20:46:10|85394.1|85325.7|85388.3|85324.1|85403|85329.4|85387.1|85317.5|23
1635972380000|2021-11-03 20:46:20|85392|85322.3|85389.6|85322.4|85422.6|85331.2|85388.1|85297.5|36
1635972390000|2021-11-03 20:46:30|85390.9|85326.7|85389|85321.6|85394.3|85329.8|85386.8|85312.6|38
1635972400000|2021-11-03 20:46:40|85387|85324.9|85390.6|85329.4|85399.7|85329.9|85386.5|85318.9|38
1635972410000|2021-11-03 20:46:50|85391.7|85325.7|85389.3|85327.1|85392.6|85330.9|85385.6|85315.2|31
1635972420000|2021-11-03 20:47:00|85390.6|85325.1|85388.9|85325.5|85393.4|85334.4|85384.8|85320.8|48
1635972430000|2021-11-03 20:47:10|85389|85320.4|85392.1|85333.4|85402.8|85336.4|85384.8|85315.6|21
1635972440000|2021-11-03 20:47:20|85393|85332.9|85393.6|85330.1|85400.8|85334.9|85383.5|85301.5|48
1635972450000|2021-11-03 20:47:30|85392.6|85332.4|85388.8|85327.8|85400.4|85333.2|85386.7|85321.3|36
1635972460000|2021-11-03 20:47:40|85389.1|85331.9|85389.9|85329|85419|85332.1|85385.9|85302.4|24
1635972470000|2021-11-03 20:47:50|85389.7|85334|85385.4|85329.2|85395.2|85334|85385.3|85321.1|38
1635972480000|2021-11-03 20:48:00|85387|85331.1|85391.9|85323.7|85418.3|85331.2|85385.1|85314.1|20
1635972490000|2021-11-03 20:48:10|85391.5|85287.5|85407.3|85340|85425|85343.5|85382.9|85287.5|53
1635972500000|2021-11-03 20:48:20|85402.7|85341.8|85400.3|85331.1|85408.1|85341.8|85397|85324.7|40
1635972510000|2021-11-03 20:48:30|85402.3|85329.1|85390.1|85329|85402.3|85334.3|85385.9|85281.9|34
1635972520000|2021-11-03 20:48:40|85389.5|85330.2|85388|85330|85397.5|85330.7|85388|85293.5|29
1635972530000|2021-11-03 20:48:50|85390|85330.2|85387.8|85327.9|85400.1|85330.2|85386.3|85319.8|28
1635972540000|2021-11-03 20:49:00|85387.5|85327.6|85389.9|85329.5|85393.2|85331|85385.1|85318.5|46
1635972550000|2021-11-03 20:49:10|85392.4|85328.1|85427.7|85330.5|85446.7|85378.3|85391.8|85295.3|72
1635972560000|2021-11-03 20:49:20|85426.4|85334.8|85411.9|85340|85435.4|85342.2|85411.9|85321.5|40
1635972570000|2021-11-03 20:49:30|85409.9|85340.1|85406.7|85339.3|85413.3|85342|85406|85336.8|14
1635972580000|2021-11-03 20:49:40|85406.5|85339.1|85410.4|85341.5|85418.2|85342.8|85402.6|85331.4|27
1635972590000|2021-11-03 20:49:50|85408.9|85341.7|85421.5|85344.2|85429.9|85346.3|85408.9|85325.9|23
1635972600000|2021-11-03 20:50:00|85411.7|85341.3|85414.8|85344.4|85419|85344.4|85409.5|85315|29
1635972610000|2021-11-03 20:50:10|85417.9|85338.7|85404.7|85326.1|85424.8|85345|85390|85286|30
1635972620000|2021-11-03 20:50:20|85410.1|85333.5|85400.2|85322.8|85422.2|85335.2|85392|85314.5|61
1635972630000|2021-11-03 20:50:30|85403.7|85321.7|85396.3|85320.5|85406.8|85326.3|85387.5|85308|54
1635972640000|2021-11-03 20:50:40|85392.2|85315.1|85398.6|85316.6|85398.6|85327.1|85389|85310.2|32
1635972650000|2021-11-03 20:50:50|85391.4|85320.1|85391|85324.5|85406.6|85326.6|85389.9|85304.5|36
1635972660000|2021-11-03 20:51:00|85396.4|85325.7|85393.4|85321.9|85399|85328.7|85391.6|85319|27
1635972670000|2021-11-03 20:51:10|85396|85292|85395.7|85322.5|85405.3|85328.7|85389.7|85287.5|40
1635972680000|2021-11-03 20:51:20|85398.3|85326.4|85395.3|85324.8|85402.6|85328.4|85391.9|85308.6|27
1635972690000|2021-11-03 20:51:30|85395|85327.4|85394.4|85323.3|85411.6|85329.1|85391|85304.9|39
1635972700000|2021-11-03 20:51:40|85394.9|85322.2|85392.9|85320.4|85399.5|85329.9|85391.4|85317.1|52
1635972710000|2021-11-03 20:51:50|85395.3|85312.2|85397.7|85328|85397.7|85328|85389.2|85312.2|40
1635972720000|2021-11-03 20:52:00|85392.3|85322.3|85389.4|85323.6|85403.9|85329.2|85389.4|85299.9|30
1635972730000|2021-11-03 20:52:10|85389.1|85323.9|85394.5|85324.9|85398.5|85328.6|85389.1|85319.6|51
1635972740000|2021-11-03 20:52:20|85393.4|85327.3|85395.2|85329.3|85398.9|85329.3|85389.7|85316.8|38
1635972750000|2021-11-03 20:52:30|85391.8|85321|85392.5|85327.8|85397.1|85329.1|85390.3|85319.5|38
1635972760000|2021-11-03 20:52:40|85392.3|85328|85392.4|85324.1|85401.9|85328.9|85389.8|85297.9|37
1635972770000|2021-11-03 20:52:50|85391.1|85325.7|85391.4|85326.5|85392.5|85327.6|85386.6|85315.6|44
1635972780000|2021-11-03 20:53:00|85387.8|85323.6|85390.6|85322.6|85399.7|85327.3|85382.3|85278.3|20
1635972790000|2021-11-03 20:53:10|85387.2|85323.2|85388.1|85317.3|85394.1|85326.7|85384.9|85307.7|39
1635972800000|2021-11-03 20:53:20|85386.2|85319.5|85395.3|85328.5|85410.7|85336.9|85384.5|85300|55
1635972810000|2021-11-03 20:53:30|85394.8|85328.1|85399.3|85330.8|85407.4|85334|85390.4|85305.6|32
1635972820000|2021-11-03 20:53:40|85398.3|85330.9|85397|85318.8|85421.1|85333.6|85390.4|85290.5|34
1635972830000|2021-11-03 20:53:50|85395.4|85324.5|85393.7|85325.9|85421.9|85335|85391.5|85306.4|30
1635972840000|2021-11-03 20:54:00|85398.2|85323|85399.9|85333|85408.2|85337.9|85393.2|85292.5|44
1635972850000|2021-11-03 20:54:10|85403.4|85324.7|85398.8|85333.7|85406.1|85337.4|85394.3|85301.2|31
1635972860000|2021-11-03 20:54:20|85397|85335.1|85396|85331.8|85407.8|85335.3|85389.1|85297.5|39
1635972870000|2021-11-03 20:54:30|85397.5|85332.7|85386.6|85325.7|85399.5|85336.5|85382.7|85308.2|53
1635972880000|2021-11-03 20:54:40|85387.5|85323.8|85388.1|85322.9|85391.2|85329.9|85383.2|85318.3|43
1635972890000|2021-11-03 20:54:50|85390.2|85325|85390.5|85327.1|85398.4|85331.3|85386.6|85304.9|41
1635972900000|2021-11-03 20:55:00|85392|85321.8|85394.8|85307.9|85405.9|85328.4|85376.4|85301.9|31
1635972910000|2021-11-03 20:55:10|85392|85288|85406.6|85302.6|85406.6|85316.9|85385|85288|9
1635972920000|2021-11-03 20:55:20|85412|85308|85385.9|85314.4|85412|85317.8|85382.8|85293.3|19
1635972930000|2021-11-03 20:55:30|85388|85304.3|85383|85317.8|85411|85317.9|85383|85289.1|15
1635972940000|2021-11-03 20:55:40|85386.2|85314.7|85388|85312.9|85394.5|85318.2|85383.5|85308|16
1635972950000|2021-11-03 20:55:50|85410.5|85306.5|85406.7|85302.7|85411.7|85318.3|85383.6|85289.7|17
1635972960000|2021-11-03 20:56:00|85396.4|85292.4|85412.7|85308.7|85415.1|85311.6|85388.5|85288|12
1635972970000|2021-11-03 20:56:10|85403|85299|85388|85314.9|85413.3|85318.6|85383.9|85288|15
1635972980000|2021-11-03 20:56:20|85408.1|85304.1|85386.6|85319.4|85408.1|85321.7|85385.9|85304.1|21
1635972990000|2021-11-03 20:56:30|85388.5|85306.8|85397.7|85325|85416.4|85327.1|85384.9|85280.9|27
1635973000000|2021-11-03 20:56:40|85397.4|85324.9|85395.3|85326.2|85411|85326.3|85395.3|85305.4|22
1635973010000|2021-11-03 20:56:50|85382.1|85278.1|85398.8|85321.3|85411.6|85325.6|85382.1|85278.1|15
1635973020000|2021-11-03 20:57:00|85398.7|85321.2|85397|85320.9|85413.5|85326.5|85388.7|85284.7|22
1635973030000|2021-11-03 20:57:10|85396.1|85321.7|85395.4|85326.2|85405.4|85328.2|85394|85312.2|34
1635973040000|2021-11-03 20:57:20|85394.4|85311|85396.1|85323.6|85406.4|85326.4|85394.4|85302.4|33
1635973050000|2021-11-03 20:57:30|85394.4|85325.2|85416|85312|85416|85327.5|85393.9|85304.7|21
1635973060000|2021-11-03 20:57:40|85388.2|85284.2|85448|85344|85448.8|85344.8|85388.2|85284.2|31
1635973070000|2021-11-03 20:57:50|85446.9|85342.9|85446.7|85342.7|85447.8|85343.8|85435.5|85331.5|18
1635973080000|2021-11-03 20:58:00|85447.4|85343.4|85448.7|85344.7|85448.8|85344.8|85413.5|85309.5|17
1635973090000|2021-11-03 20:58:10|85449.3|85345.3|85447.8|85343.8|85452.8|85348.8|85443.1|85339.1|26
1635973100000|2021-11-03 20:58:20|85451.8|85347.8|85447.7|85343.7|85454.5|85350.5|85445.2|85341.2|14
1635973110000|2021-11-03 20:58:30|85452|85348|85447.8|85343.8|85452|85348|85435.7|85331.7|14
1635973120000|2021-11-03 20:58:40|85452|85348|85445.2|85341.2|85452|85348|85442.5|85338.5|22
1635973130000|2021-11-03 20:58:50|85445.5|85341.5|85435.3|85331.3|85449.5|85345.5|85433.1|85329.1|38
1635973140000|2021-11-03 20:59:00|85436.4|85332.4|85441.8|85337.8|85442.6|85338.6|85432|85328|32
1635973150000|2021-11-03 20:59:10|85440.4|85336.4|85444.8|85340.8|85445.4|85341.4|85439.8|85335.8|26
1635973160000|2021-11-03 20:59:20|85443.9|85339.9|85445.2|85341.2|85447.7|85343.7|85443.9|85339.9|14
1635973170000|2021-11-03 20:59:30|85445.6|85341.6|85446.1|85342.1|85447.9|85343.9|85444.5|85340.5|12
1635973180000|2021-11-03 20:59:40|85439.1|85335.1|85437.2|85333.2|85439.2|85335.2|85435|85331|18
1635973190000|2021-11-03 20:59:50|85437|85333|85438.7|85334.7|85439.8|85335.8|85435.6|85331.6|22
1635973200000|2021-11-03 21:00:00|85438.8|85334.8|85469.4|85365.4|85470.7|85366.7|85438.8|85334.8|8
1635973260000|2021-11-03 21:01:00|85481.9|85377.9|85467.2|85363.2|85481.9|85377.9|85467.2|85363.2|2
1635973500000|2021-11-03 21:05:00|85551.7|85447.7|85534.9|85430.9|85551.7|85447.7|85534.9|85430.9|2
1635973520000|2021-11-03 21:05:20|85542.2|85438.2|85542.2|85438.2|85542.2|85438.2|85542.2|85438.2|1
1635973530000|2021-11-03 21:05:30|85550.9|85446.9|85583.6|85479.6|85583.7|85479.7|85550.9|85446.9|6
1635973540000|2021-11-03 21:05:40|85579.2|85475.2|85546.9|85442.9|85579.7|85475.7|85546.9|85442.9|13
1635973550000|2021-11-03 21:05:50|85547|85443|85555.2|85451.2|85555.2|85451.2|85547|85443|2
1635973560000|2021-11-03 21:06:00|85547.7|85443.7|85550|85446|85566|85462|85547.1|85443.1|5
1635973570000|2021-11-03 21:06:10|85540.6|85436.6|85549.8|85445.8|85549.8|85445.8|85540.6|85436.6|2
1635973580000|2021-11-03 21:06:20|85557.5|85453.5|85567.6|85463.6|85567.6|85463.6|85555.4|85451.4|6
1635973590000|2021-11-03 21:06:30|85557|85453|85557.1|85453.1|85557.1|85453.1|85557|85453|4
1635973600000|2021-11-03 21:06:40|85566.3|85462.3|85533.9|85429.9|85566.3|85462.3|85533.9|85429.9|4
1635973610000|2021-11-03 21:06:50|85543.8|85439.8|85543.8|85439.8|85543.8|85439.8|85543.8|85439.8|1
1635973620000|2021-11-03 21:07:00|85552.9|85448.9|85544.1|85440.1|85552.9|85448.9|85544.1|85440.1|2
1635973630000|2021-11-03 21:07:10|85544|85440|85542.3|85438.3|85544|85440|85542.3|85438.3|2
1635973640000|2021-11-03 21:07:20|85541.4|85437.4|85533.3|85429.3|85541.4|85437.4|85533.3|85429.3|2
1635973660000|2021-11-03 21:07:40|85542.3|85438.3|85542.3|85438.3|85542.3|85438.3|85542.3|85438.3|1
1635973670000|2021-11-03 21:07:50|85546.5|85442.5|85538.4|85434.4|85546.5|85442.5|85538.4|85434.4|2
1635973710000|2021-11-03 21:08:30|85542.1|85438.1|85542.8|85438.8|85542.8|85438.8|85542.1|85438.1|2
1635973720000|2021-11-03 21:08:40|85542.9|85438.9|85542.9|85438.9|85542.9|85438.9|85542.9|85438.9|1
1635973730000|2021-11-03 21:08:50|85542.8|85438.8|85533.1|85429.1|85542.8|85438.8|85533.1|85429.1|2
1635973740000|2021-11-03 21:09:00|85543.7|85439.7|85559.1|85455.1|85559.1|85455.1|85543.7|85439.7|5
1635973750000|2021-11-03 21:09:10|85554.1|85450.1|85544.4|85440.4|85577.2|85473.2|85544.4|85440.4|7
1635973760000|2021-11-03 21:09:20|85553.8|85449.8|85557.6|85453.6|85565.8|85461.8|85553.8|85449.8|3
1635973770000|2021-11-03 21:09:30|85571.8|85467.8|85571.8|85467.8|85571.8|85467.8|85571.8|85467.8|1
1635973780000|2021-11-03 21:09:40|85560.2|85456.2|85560.2|85456.2|85560.2|85456.2|85560.2|85456.2|1
1635973790000|2021-11-03 21:09:50|85556.2|85452.2|85560.2|85456.2|85560.2|85456.2|85556|85452|4
1635973800000|2021-11-03 21:10:00|85595.3|85491.3|85571.2|85467.2|85595.3|85491.3|85571.2|85467.2|3
1635973810000|2021-11-03 21:10:10|85589.7|85485.7|85589.7|85485.7|85589.8|85485.8|85589.7|85485.7|3
1635973820000|2021-11-03 21:10:20|85595.2|85491.2|85594.6|85490.6|85596.7|85492.7|85592.3|85488.3|9
1635973830000|2021-11-03 21:10:30|85483.8|85379.8|85581.9|85477.9|85581.9|85477.9|85410.1|85306.1|16
1635973840000|2021-11-03 21:10:40|85499.2|85395.2|85504.6|85400.6|85550.1|85446.1|85453|85349|12
1635973850000|2021-11-03 21:10:50|85566.5|85462.5|85560.3|85456.3|85577.2|85473.2|85496.3|85392.3|14
1635973860000|2021-11-03 21:11:00|85495.4|85391.4|85532.2|85428.2|85566.5|85462.5|85457.5|85353.5|13
1635973870000|2021-11-03 21:11:10|85507|85403|85475.6|85371.6|85507|85403|85469.5|85365.5|14
1635973880000|2021-11-03 21:11:20|85426.3|85322.3|85468.7|85364.7|85475.7|85371.7|85419.3|85315.3|8
1635973890000|2021-11-03 21:11:30|85475.1|85371.1|85472.1|85368.1|85475.2|85371.2|85469.6|85365.6|8
1635973900000|2021-11-03 21:11:40|85472.2|85368.2|85478.5|85374.5|85480|85376|85472.2|85368.2|10
1635973910000|2021-11-03 21:11:50|85479.6|85375.6|85479.6|85375.6|85481.1|85377.1|85448.9|85344.9|21
1635973920000|2021-11-03 21:12:00|85479.9|85375.9|85478.2|85374.2|85480|85376|85477.9|85373.9|14
1635973930000|2021-11-03 21:12:10|85468|85364|85497.4|85393.4|85497.5|85393.5|85465.4|85361.4|20
1635973940000|2021-11-03 21:12:20|85485|85381|85495.1|85391.1|85497.5|85393.5|85437.4|85333.4|15
1635973950000|2021-11-03 21:12:30|85491|85387|85464.5|85360.5|85497.5|85393.5|85464.5|85360.5|13
1635973960000|2021-11-03 21:12:40|85464.2|85360.2|85497.5|85393.5|85497.5|85393.5|85464.2|85360.2|11
1635973970000|2021-11-03 21:12:50|85489|85385|85484|85380|85489|85385|85484|85380|3
1635973980000|2021-11-03 21:13:00|85497.5|85393.5|85434.5|85330.5|85497.5|85393.5|85434.5|85330.5|8
1635973990000|2021-11-03 21:13:10|85463.2|85359.2|85496.1|85392.1|85497.5|85393.5|85461.3|85357.3|10
1635974000000|2021-11-03 21:13:20|85484.4|85380.4|85491.9|85387.9|85497.4|85393.4|85478|85374|11
1635974010000|2021-11-03 21:13:30|85495.8|85391.8|85463.1|85359.1|85497.4|85393.4|85463.1|85359.1|11
1635974020000|2021-11-03 21:13:40|85463|85359|85487.8|85383.8|85497.5|85393.5|85439.2|85335.2|6
1635974030000|2021-11-03 21:13:50|85492.6|85388.6|85497.5|85393.5|85497.5|85393.5|85478.8|85374.8|8
1635974040000|2021-11-03 21:14:00|85496.6|85392.6|85463.2|85359.2|85497.5|85393.5|85463.2|85359.2|7
1635974050000|2021-11-03 21:14:10|85464.8|85360.8|85505|85401|85505|85401|85464.8|85360.8|11
1635974070000|2021-11-03 21:14:30|85489.3|85385.3|85460|85356|85505|85401|85460|85356|8
1635974080000|2021-11-03 21:14:40|85457.6|85353.6|85496.7|85392.7|85505|85401|85457.6|85353.6|14
1635974090000|2021-11-03 21:14:50|85502.3|85398.3|85489.4|85385.4|85505|85401|85478.5|85374.5|10
1635974100000|2021-11-03 21:15:00|85497.9|85393.9|85499.5|85395.5|85505|85401|85426|85322|17
1635974110000|2021-11-03 21:15:10|85499|85395|85499|85395|85499|85395|85477.4|85373.4|8
1635974120000|2021-11-03 21:15:20|85503.5|85399.5|85503.5|85399.5|85503.5|85399.5|85503.5|85399.5|1
1635974130000|2021-11-03 21:15:30|85477.4|85373.4|85503.5|85399.5|85503.5|85399.5|85463.8|85359.8|7
1635974140000|2021-11-03 21:15:40|85500.5|85396.5|85503.5|85399.5|85503.5|85399.5|85479.6|85375.6|6
1635974150000|2021-11-03 21:15:50|85488.7|85384.7|85481.2|85377.2|85503.5|85399.5|85426|85322|7
1635974160000|2021-11-03 21:16:00|85478.9|85374.9|85503.5|85399.5|85503.5|85399.5|85478.1|85374.1|7
1635974170000|2021-11-03 21:16:10|85504.5|85400.5|85504.5|85400.5|85504.5|85400.5|85504.5|85400.5|1
1635974180000|2021-11-03 21:16:20|85426|85322|85478.4|85374.4|85504.5|85400.5|85426|85322|3
1635974190000|2021-11-03 21:16:30|85504.5|85400.5|85482|85378|85504.5|85400.5|85478.4|85374.4|10
1635974200000|2021-11-03 21:16:40|85504.5|85400.5|85491.5|85387.5|85504.5|85400.5|85426|85322|11
1635974210000|2021-11-03 21:16:50|85504.5|85400.5|85504.5|85400.5|85504.5|85400.5|85500.4|85396.4|4
1635974220000|2021-11-03 21:17:00|85478|85374|85478|85374|85500.5|85396.5|85478|85374|11
1635974230000|2021-11-03 21:17:10|85506|85402|85506|85402|85506|85402|85426|85322|3
1635974250000|2021-11-03 21:17:30|85476.1|85372.1|85480.8|85376.8|85480.8|85376.8|85476.1|85372.1|20
1635974260000|2021-11-03 21:17:40|85480.7|85376.7|85506|85402|85506|85402|85470.6|85366.6|21
1635974270000|2021-11-03 21:17:50|85482.2|85378.2|85498|85394|85506|85402|85480.5|85376.5|22
1635974280000|2021-11-03 21:18:00|85506|85402|85506|85402|85506|85402|85480.5|85376.5|12
1635974290000|2021-11-03 21:18:10|85505|85401|85505|85401|85505|85401|85463.4|85359.4|9
1635974300000|2021-11-03 21:18:20|85481.5|85377.5|85480.4|85376.4|85505|85401|85480.4|85376.4|8
1635974310000|2021-11-03 21:18:30|85487.9|85383.9|85482|85378|85505|85401|85470.6|85366.6|21
1635974320000|2021-11-03 21:18:40|85477.9|85373.9|85505|85401|85505|85401|85477.9|85373.9|7
1635974340000|2021-11-03 21:19:00|85480.4|85376.4|85505|85401|85505|85401|85444.5|85340.5|10
1635974350000|2021-11-03 21:19:10|85505.5|85401.5|85505.5|85401.5|85505.5|85401.5|85505.5|85401.5|1
1635974360000|2021-11-03 21:19:20|85480.4|85376.4|85485|85381|85505.5|85401.5|85480.4|85376.4|8
1635974370000|2021-11-03 21:19:30|85462|85358|85485|85381|85485|85381|85462|85358|4
1635974390000|2021-11-03 21:19:50|85462|85358|85485|85381|85485|85381|85462|85358|4
1635974400000|2021-11-03 21:20:00|85480.6|85376.6|85484.5|85380.5|85485|85381|85480.6|85376.6|8
1635974410000|2021-11-03 21:20:10|85485|85381|85480.6|85376.6|85485|85381|85467|85363|22
1635974420000|2021-11-03 21:20:20|85483.2|85379.2|85478.1|85374.1|85483.3|85379.3|85476.6|85372.6|14
1635974430000|2021-11-03 21:20:30|85476.9|85372.9|85478.1|85374.1|85479.2|85375.2|85466.6|85362.6|17
1635974440000|2021-11-03 21:20:40|85464.8|85360.8|85476.4|85372.4|85477.6|85373.6|85464.8|85360.8|14
1635974450000|2021-11-03 21:20:50|85476.5|85372.5|85476.4|85372.4|85476.5|85372.5|85476.1|85372.1|12
1635974460000|2021-11-03 21:21:00|85476.5|85372.5|85480|85376|85480|85376|85470.5|85366.5|24
1635974470000|2021-11-03 21:21:10|85476.4|85372.4|85480|85376|85480|85376|85476.4|85372.4|4
1635974480000|2021-11-03 21:21:20|85476.6|85372.6|85465|85361|85476.6|85372.6|85451.3|85347.3|16
1635974490000|2021-11-03 21:21:30|85455.8|85351.8|85456.6|85352.6|85465|85361|85455.8|85351.8|22
1635974500000|2021-11-03 21:21:40|85452|85348|85456.6|85352.6|85457|85353|85452|85348|10
1635974510000|2021-11-03 21:21:50|85456.5|85352.5|85456.5|85352.5|85457.7|85353.7|85456.5|85352.5|47
1635974520000|2021-11-03 21:22:00|85456.6|85352.6|85457.6|85353.6|85457.6|85353.6|85452|85348|41
1635974530000|2021-11-03 21:22:10|85456.9|85352.9|85457|85353|85457.8|85353.8|85456.3|85352.3|35
1635974540000|2021-11-03 21:22:20|85457.6|85353.6|85454.3|85350.3|85457.6|85353.6|85452.3|85348.3|30
1635974550000|2021-11-03 21:22:30|85454|85350|85454.3|85350.3|85454.3|85350.3|85453.9|85349.9|10
1635974560000|2021-11-03 21:22:40|85454|85350|85436.4|85332.4|85455.8|85351.8|85428|85324|34
1635974570000|2021-11-03 21:22:50|85436.2|85332.2|85435.3|85331.3|85443.1|85339.1|85434.2|85330.2|42
1635974580000|2021-11-03 21:23:00|85435.9|85331.9|85434.5|85330.5|85436.4|85332.4|85424.9|85320.9|21
1635974590000|2021-11-03 21:23:10|85433.5|85329.5|85433.9|85329.9|85436|85332|85432.9|85328.9|32
1635974600000|2021-11-03 21:23:20|85433.4|85329.4|85434.5|85330.5|85435.8|85331.8|85423.9|85319.9|27
1635974610000|2021-11-03 21:23:30|85433.4|85329.4|85432.3|85328.3|85433.6|85329.6|85431.2|85327.2|28
1635974620000|2021-11-03 21:23:40|85432.8|85328.8|85434.1|85330.1|85435.8|85331.8|85424.2|85320.2|36
1635974630000|2021-11-03 21:23:50|85434.2|85330.2|85433.2|85329.2|85435.5|85331.5|85433|85329|33
1635974640000|2021-11-03 21:24:00|85433.3|85329.3|85431.9|85327.9|85433.9|85329.9|85425.2|85321.2|35
1635974650000|2021-11-03 21:24:10|85432.3|85328.3|85433.2|85329.2|85434.6|85330.6|85431.9|85327.9|20
1635974660000|2021-11-03 21:24:20|85433.3|85329.3|85434.1|85330.1|85434.1|85330.1|85432.8|85328.8|27
1635974670000|2021-11-03 21:24:30|85433.2|85329.2|85434.6|85330.6|85434.6|85330.6|85425.3|85321.3|22
1635974680000|2021-11-03 21:24:40|85434.3|85330.3|85433.2|85329.2|85435.7|85331.7|85433.2|85329.2|24
1635974690000|2021-11-03 21:24:50|85433|85329|85434.2|85330.2|85434.3|85330.3|85425.4|85321.4|27
1635974700000|2021-11-03 21:25:00|85434.1|85330.1|85434.2|85330.2|85434.8|85330.8|85433|85329|30
1635974710000|2021-11-03 21:25:10|85434.1|85330.1|85434.1|85330.1|85434.4|85330.4|85415.8|85311.8|21
1635974720000|2021-11-03 21:25:20|85434.2|85330.2|85379.5|85275.5|85436.3|85332.3|85379.5|85275.5|7
1635974730000|2021-11-03 21:25:30|85385|85281|85437|85333|85442|85338|85385|85281|14
1635974740000|2021-11-03 21:25:40|85391.5|85287.5|85443|85339|85444.8|85340.8|85372.5|85268.5|17
1635974750000|2021-11-03 21:25:50|85437.6|85333.6|85428.9|85324.9|85445|85341|85428.9|85324.9|12
1635974760000|2021-11-03 21:26:00|85432.1|85328.1|85429.5|85325.5|85432.5|85328.5|85421|85317|49
1635974770000|2021-11-03 21:26:10|85431.5|85327.5|85429.8|85325.8|85445|85341|85417.4|85313.4|51
1635974780000|2021-11-03 21:26:20|85427.3|85323.3|85429.6|85325.6|85445|85341|85425.7|85321.7|34
1635974790000|2021-11-03 21:26:30|85430.4|85326.4|85443.2|85339.2|85445|85341|85429.4|85325.4|22
1635974800000|2021-11-03 21:26:40|85444.5|85340.5|85432.8|85328.8|85444.5|85340.5|85410.5|85306.5|22
1635974810000|2021-11-03 21:26:50|85432.6|85328.6|85435.1|85331.1|85435.5|85331.5|85409.2|85305.2|19
1635974820000|2021-11-03 21:27:00|85434.5|85330.5|85433.4|85329.4|85435|85331|85430.1|85326.1|18
1635974830000|2021-11-03 21:27:10|85430.1|85326.1|85431.4|85327.4|85434.5|85330.5|85411.4|85307.4|21
1635974840000|2021-11-03 21:27:20|85434.4|85330.4|85430.5|85326.5|85434.5|85330.5|85428.2|85324.2|24
1635974850000|2021-11-03 21:27:30|85431.4|85327.4|85425.5|85321.5|85434.5|85330.5|85405.8|85301.8|24
1635974860000|2021-11-03 21:27:40|85417.1|85313.1|85425|85321|85426|85322|85360|85256|8
1635974870000|2021-11-03 21:27:50|85426.1|85322.1|85402.6|85298.6|85426.1|85322.1|85398.4|85294.4|10
1635974880000|2021-11-03 21:28:00|85355.5|85251.5|85402.5|85298.5|85408|85304|85355.5|85251.5|9
1635974890000|2021-11-03 21:28:10|85402.2|85298.2|85414.5|85310.5|85414.5|85310.5|85402|85298|6
1635974900000|2021-11-03 21:28:20|85402.5|85298.5|85402|85298|85414.5|85310.5|85389.1|85285.1|9
1635974910000|2021-11-03 21:28:30|85401|85297|85414.6|85310.6|85414.6|85310.6|85381.8|85277.8|6
1635974920000|2021-11-03 21:28:40|85414.5|85310.5|85402.3|85298.3|85414.5|85310.5|85402.3|85298.3|3
1635974930000|2021-11-03 21:28:50|85389.1|85285.1|85402|85298|85402.3|85298.3|85389.1|85285.1|4
1635974940000|2021-11-03 21:29:00|85395.2|85291.2|85411.5|85307.5|85414.5|85310.5|85395.2|85291.2|7
1635974950000|2021-11-03 21:29:10|85403.1|85299.1|85412.3|85308.3|85413.9|85309.9|85403.1|85299.1|10
1635974960000|2021-11-03 21:29:20|85397.7|85293.7|85414|85310|85415|85311|85358.5|85254.5|18
1635974970000|2021-11-03 21:29:30|85413.7|85309.7|85406.9|85302.9|85415.5|85311.5|85384|85280|10
1635974980000|2021-11-03 21:29:40|85389.1|85285.1|85402.6|85298.6|85402.6|85298.6|85389.1|85285.1|2
1635974990000|2021-11-03 21:29:50|85356|85252|85402.6|85298.6|85402.6|85298.6|85356|85252|4
1635975000000|2021-11-03 21:30:00|85412.5|85308.5|85402.9|85298.9|85419.1|85315.1|85355|85251|17
1635975010000|2021-11-03 21:30:10|85421|85317|85415.1|85311.1|85421|85317|85389.1|85285.1|14
1635975020000|2021-11-03 21:30:20|85418.9|85314.9|85404.2|85300.2|85422|85318|85357|85253|16
1635975030000|2021-11-03 21:30:30|85408.4|85304.4|85414.3|85310.3|85420.3|85316.3|85354.5|85250.5|15
1635975040000|2021-11-03 21:30:40|85412.5|85308.5|85418.9|85314.9|85419.6|85315.6|85390.9|85286.9|20
1635975050000|2021-11-03 21:30:50|85414.9|85310.9|85408.4|85304.4|85415.9|85311.9|85408.4|85304.4|7
1635975060000|2021-11-03 21:31:00|85353|85249|85407.3|85303.3|85420.1|85316.1|85353|85249|5
1635975070000|2021-11-03 21:31:10|85402.4|85298.4|85410.9|85306.9|85422|85318|85383.2|85279.2|5
1635975080000|2021-11-03 21:31:20|85411.4|85307.4|85413.3|85309.3|85413.9|85309.9|85356|85252|7
1635975090000|2021-11-03 21:31:30|85413|85309|85416.5|85312.5|85434.8|85330.8|85360|85256|29
1635975100000|2021-11-03 21:31:40|85405.8|85301.8|85415|85311|85426.1|85322.1|85404.9|85300.9|26
1635975110000|2021-11-03 21:31:50|85416.9|85312.9|85398.8|85294.8|85423.4|85319.4|85397.6|85293.6|46
1635975120000|2021-11-03 21:32:00|85407|85303|85398.2|85294.2|85420.6|85316.6|85354.5|85250.5|24
1635975130000|2021-11-03 21:32:10|85381.8|85277.8|85408.7|85304.7|85413.4|85309.4|85381.8|85277.8|18
1635975140000|2021-11-03 21:32:20|85408.9|85304.9|85380.4|85276.4|85413.6|85309.6|85354.5|85250.5|8
1635975150000|2021-11-03 21:32:30|85381.4|85277.4|85412.4|85308.4|85421.1|85317.1|85353.5|85249.5|15
1635975160000|2021-11-03 21:32:40|85401.3|85297.3|85401.3|85297.3|85409.5|85305.5|85401.3|85297.3|3
1635975170000|2021-11-03 21:32:50|85409.4|85305.4|85383.6|85279.6|85409.4|85305.4|85353.5|85249.5|11
1635975180000|2021-11-03 21:33:00|85394.8|85290.8|85412.5|85308.5|85413.3|85309.3|85392.9|85288.9|5
1635975190000|2021-11-03 21:33:10|85399.8|85295.8|85408.3|85304.3|85412.1|85308.1|85373.7|85269.7|12
1635975200000|2021-11-03 21:33:20|85409.2|85305.2|85382.8|85278.8|85414.4|85310.4|85368.8|85264.8|8
1635975210000|2021-11-03 21:33:30|85384.3|85280.3|85399.8|85295.8|85399.8|85295.8|85384.3|85280.3|2
1635975220000|2021-11-03 21:33:40|85352.5|85248.5|85382.8|85278.8|85416|85312|85352.5|85248.5|9
1635975230000|2021-11-03 21:33:50|85398.9|85294.9|85404.3|85300.3|85418.7|85314.7|85390.8|85286.8|15
1635975240000|2021-11-03 21:34:00|85411.5|85307.5|85407.6|85303.6|85415.3|85311.3|85351.5|85247.5|16
1635975250000|2021-11-03 21:34:10|85409|85305|85406.4|85302.4|85418|85314|85404.5|85300.5|6
1635975260000|2021-11-03 21:34:20|85418|85314|85386.3|85282.3|85418|85314|85386.3|85282.3|5
1635975270000|2021-11-03 21:34:30|85418|85314|85416.3|85312.3|85418|85314|85409.5|85305.5|5
1635975280000|2021-11-03 21:34:40|85402.1|85298.1|85408.3|85304.3|85409.2|85305.2|85402.1|85298.1|6
1635975290000|2021-11-03 21:34:50|85407.8|85303.8|85390.9|85286.9|85415|85311|85365.4|85261.4|13
1635975300000|2021-11-03 21:35:00|85389.7|85285.7|85400.8|85296.8|85413|85309|85350.5|85246.5|14
1635975310000|2021-11-03 21:35:10|85413.8|85309.8|85350.5|85246.5|85413.9|85309.9|85350.5|85246.5|4
1635975320000|2021-11-03 21:35:20|85398.4|85294.4|85405|85301|85417|85313|85398.4|85294.4|9
1635975330000|2021-11-03 21:35:30|85406.1|85302.1|85414.6|85310.6|85414.6|85310.6|85390.6|85286.6|15
1635975340000|2021-11-03 21:35:40|85417|85313|85405.3|85301.3|85417|85313|85403.7|85299.7|9
1635975350000|2021-11-03 21:35:50|85407.5|85303.5|85408.1|85304.1|85408.1|85304.1|85385.7|85281.7|4
1635975360000|2021-11-03 21:36:00|85406.6|85302.6|85406.9|85302.9|85413|85309|85406.1|85302.1|7
1635975370000|2021-11-03 21:36:10|85385.7|85281.7|85406.5|85302.5|85413.6|85309.6|85385.7|85281.7|12
1635975380000|2021-11-03 21:36:20|85407.2|85303.2|85413.6|85309.6|85413.6|85309.6|85407.2|85303.2|8
1635975390000|2021-11-03 21:36:30|85413.1|85309.1|85415.1|85311.1|85416|85312|85348.5|85244.5|14
1635975400000|2021-11-03 21:36:40|85421.9|85317.9|85421.9|85317.9|85421.9|85317.9|85399.8|85295.8|5
1635975410000|2021-11-03 21:36:50|85385.8|85281.8|85419.2|85315.2|85421.9|85317.9|85385.8|85281.8|6
1635975420000|2021-11-03 21:37:00|85413.2|85309.2|85420|85316|85420|85316|85406.8|85302.8|8
1635975430000|2021-11-03 21:37:10|85385.7|85281.7|85406.9|85302.9|85419.7|85315.7|85385.7|85281.7|8
1635975440000|2021-11-03 21:37:20|85406.6|85302.6|85406.8|85302.8|85417.9|85313.9|85406.5|85302.5|4
1635975450000|2021-11-03 21:37:30|85418|85314|85418|85314|85418|85314|85418|85314|1
1635975460000|2021-11-03 21:37:40|85385.7|85281.7|85375.9|85271.9|85418|85314|85348.5|85244.5|5
1635975470000|2021-11-03 21:37:50|85348.5|85244.5|85405.5|85301.5|85412|85308|85348.5|85244.5|18
1635975480000|2021-11-03 21:38:00|85406.6|85302.6|85406.9|85302.9|85412.2|85308.2|85406.5|85302.5|7
1635975490000|2021-11-03 21:38:10|85407.2|85303.2|85412.5|85308.5|85415|85311|85385.8|85281.8|7
1635975500000|2021-11-03 21:38:20|85412.2|85308.2|85412.2|85308.2|85412.2|85308.2|85406.5|85302.5|3
1635975510000|2021-11-03 21:38:30|85397.3|85293.3|85406.2|85302.2|85407|85303|85397.3|85293.3|8
1635975520000|2021-11-03 21:38:40|85406.7|85302.7|85410.5|85306.5|85414.9|85310.9|85390.4|85286.4|19
1635975530000|2021-11-03 21:38:50|85404.8|85300.8|85404.9|85300.9|85415|85311|85347|85243|7
1635975540000|2021-11-03 21:39:00|85404|85300|85409.8|85305.8|85411|85307|85404|85300|8
1635975550000|2021-11-03 21:39:10|85385.7|85281.7|85411|85307|85411|85307|85385.7|85281.7|4
1635975560000|2021-11-03 21:39:20|85408.1|85304.1|85408.1|85304.1|85408.6|85304.6|85407.4|85303.4|13
1635975570000|2021-11-03 21:39:30|85407.9|85303.9|85410.6|85306.6|85410.6|85306.6|85387.2|85283.2|12
1635975580000|2021-11-03 21:39:40|85411.3|85307.3|85346|85242|85412|85308|85346|85242|9
1635975590000|2021-11-03 21:39:50|85409|85305|85411.3|85307.3|85412|85308|85347|85243|31
1635975600000|2021-11-03 21:40:00|85408.6|85304.6|85408.7|85304.7|85411|85307|85347|85243|9
1635975610000|2021-11-03 21:40:10|85411|85307|85411|85307|85411.3|85307.3|85385.7|85281.7|4
1635975620000|2021-11-03 21:40:20|85410.6|85306.6|85408.3|85304.3|85411.3|85307.3|85407.9|85303.9|6
1635975630000|2021-11-03 21:40:30|85408.4|85304.4|85406|85302|85414|85310|85384.3|85280.3|11
1635975640000|2021-11-03 21:40:40|85405.9|85301.9|85406.3|85302.3|85412.5|85308.5|85383.2|85279.2|17
1635975650000|2021-11-03 21:40:50|85409.5|85305.5|85392.6|85288.6|85409.5|85305.5|85391.6|85287.6|8
1635975660000|2021-11-03 21:41:00|85414|85310|85408.2|85304.2|85414|85310|85407.1|85303.1|5
1635975670000|2021-11-03 21:41:10|85404.5|85300.5|85380.4|85276.4|85408.2|85304.2|85379.5|85275.5|6
1635975680000|2021-11-03 21:41:20|85412|85308|85405.5|85301.5|85412|85308|85404.7|85300.7|4
1635975690000|2021-11-03 21:41:30|85404.8|85300.8|85403.9|85299.9|85407.6|85303.6|85381.9|85277.9|8
1635975700000|2021-11-03 21:41:40|85404.6|85300.6|85401.7|85297.7|85411.8|85307.8|85383.8|85279.8|18
1635975710000|2021-11-03 21:41:50|85412.4|85308.4|85402.1|85298.1|85412.4|85308.4|85359.5|85255.5|8
1635975720000|2021-11-03 21:42:00|85402.2|85298.2|85402.2|85298.2|85412|85308|85402.2|85298.2|5
1635975730000|2021-11-03 21:42:10|85402.7|85298.7|85403.5|85299.5|85403.5|85299.5|85374|85270|18
1635975740000|2021-11-03 21:42:20|85402.4|85298.4|85402.3|85298.3|85406.8|85302.8|85402.3|85298.3|4
1635975750000|2021-11-03 21:42:30|85406.5|85302.5|85406.4|85302.4|85406.5|85302.5|85374|85270|4
1635975760000|2021-11-03 21:42:40|85404|85300|85401.5|85297.5|85407.5|85303.5|85401.2|85297.2|10
1635975770000|2021-11-03 21:42:50|85404.4|85300.4|85401.6|85297.6|85404.4|85300.4|85374|85270|7
1635975780000|2021-11-03 21:43:00|85400.9|85296.9|85402.3|85298.3|85409.9|85305.9|85400.9|85296.9|8
1635975790000|2021-11-03 21:43:10|85401.7|85297.7|85374.1|85270.1|85402.4|85298.4|85374.1|85270.1|6
1635975800000|2021-11-03 21:43:20|85404.6|85300.6|85404.6|85300.6|85404.6|85300.6|85404.6|85300.6|1
1635975810000|2021-11-03 21:43:30|85374|85270|85404.8|85300.8|85404.8|85300.8|85374|85270|3
1635975820000|2021-11-03 21:43:40|85404.3|85300.3|85402.2|85298.2|85407.2|85303.2|85401.4|85297.4|9
1635975830000|2021-11-03 21:43:50|85404.6|85300.6|85404.6|85300.6|85404.6|85300.6|85395.3|85291.3|3
1635975840000|2021-11-03 21:44:00|85404.9|85300.9|85401.6|85297.6|85404.9|85300.9|85374|85270|5
1635975850000|2021-11-03 21:44:10|85401.7|85297.7|85404.9|85300.9|85407.1|85303.1|85401.6|85297.6|6
1635975860000|2021-11-03 21:44:20|85374|85270|85407|85303|85407|85303|85374|85270|3
1635975870000|2021-11-03 21:44:30|85403.3|85299.3|85406.5|85302.5|85408.7|85304.7|85401.6|85297.6|12
1635975880000|2021-11-03 21:44:40|85401.7|85297.7|85402|85298|85402|85298|85340.5|85236.5|7
1635975890000|2021-11-03 21:44:50|85404.7|85300.7|85401.4|85297.4|85404.7|85300.7|85378.3|85274.3|12
1635975900000|2021-11-03 21:45:00|85372.3|85268.3|85402|85298|85408|85304|85372.3|85268.3|13
1635975910000|2021-11-03 21:45:10|85400.2|85296.2|85400.2|85296.2|85404.2|85300.2|85399.3|85295.3|12
1635975920000|2021-11-03 21:45:20|85378.5|85274.5|85398.5|85294.5|85400.3|85296.3|85378.5|85274.5|9
1635975930000|2021-11-03 21:45:30|85400.2|85296.2|85400.1|85296.1|85404.8|85300.8|85400.1|85296.1|8
1635975940000|2021-11-03 21:45:40|85400.2|85296.2|85400.1|85296.1|85404.2|85300.2|85373.7|85269.7|14
1635975950000|2021-11-03 21:45:50|85404.8|85300.8|85400.1|85296.1|85407.8|85303.8|85400.1|85296.1|8
1635975960000|2021-11-03 21:46:00|85400.3|85296.3|85400.5|85296.5|85408|85304|85400|85296|18
1635975970000|2021-11-03 21:46:10|85399.8|85295.8|85393.3|85289.3|85401.9|85297.9|85373.7|85269.7|5
1635975980000|2021-11-03 21:46:20|85399.7|85295.7|85400.8|85296.8|85406.1|85302.1|85358.8|85254.8|11
1635975990000|2021-11-03 21:46:30|85401|85297|85400|85296|85404.6|85300.6|85399.9|85295.9|8
1635976000000|2021-11-03 21:46:40|85403|85299|85401.3|85297.3|85406.9|85302.9|85387.5|85283.5|17
1635976010000|2021-11-03 21:46:50|85401.4|85297.4|85399.9|85295.9|85403.2|85299.2|85399.9|85295.9|11
1635976020000|2021-11-03 21:47:00|85394.4|85290.4|85397.4|85293.4|85400.1|85296.1|85390.3|85286.3|28
1635976030000|2021-11-03 21:47:10|85397.3|85293.3|85383.9|85279.9|85397.3|85293.3|85373.6|85269.6|22
1635976040000|2021-11-03 21:47:20|85384|85280|85389.8|85285.8|85391.3|85287.3|85372.8|85268.8|38
1635976050000|2021-11-03 21:47:30|85389.4|85285.4|85388.2|85284.2|85390.6|85286.6|85384.9|85280.9|24
1635976060000|2021-11-03 21:47:40|85387.7|85283.7|85397.9|85293.9|85397.9|85293.9|85363.3|85259.3|34
1635976070000|2021-11-03 21:47:50|85398|85294|85394.2|85290.2|85400.3|85296.3|85338|85234|9
1635976080000|2021-11-03 21:48:00|85354.8|85250.8|85393.9|85289.9|85400|85296|85354.8|85250.8|11
1635976090000|2021-11-03 21:48:10|85394.1|85290.1|85377.6|85273.6|85399.2|85295.2|85336.5|85232.5|8
1635976100000|2021-11-03 21:48:20|85394.4|85290.4|85395.5|85291.5|85398.2|85294.2|85337.5|85233.5|7
1635976110000|2021-11-03 21:48:30|85395.4|85291.4|85359.7|85255.7|85395.7|85291.7|85359.7|85255.7|10
1635976120000|2021-11-03 21:48:40|85395.5|85291.5|85394.5|85290.5|85400.7|85296.7|85392.8|85288.8|17
1635976130000|2021-11-03 21:48:50|85395.6|85291.6|85398.6|85294.6|85398.6|85294.6|85361.9|85257.9|10
1635976140000|2021-11-03 21:49:00|85398.5|85294.5|85394.8|85290.8|85398.5|85294.5|85392.3|85288.3|22
1635976150000|2021-11-03 21:49:10|85395|85291|85395.5|85291.5|85396|85292|85395|85291|10
1635976160000|2021-11-03 21:49:20|85395.6|85291.6|85395.5|85291.5|85396.1|85292.1|85359.5|85255.5|9
1635976170000|2021-11-03 21:49:30|85397|85293|85375.4|85271.4|85401.4|85297.4|85337.5|85233.5|17
1635976180000|2021-11-03 21:49:40|85375.6|85271.6|85394.8|85290.8|85401.1|85297.1|85375.1|85271.1|19
1635976190000|2021-11-03 21:49:50|85393.3|85289.3|85390.2|85286.2|85393.7|85289.7|85374.9|85270.9|20
1635976200000|2021-11-03 21:50:00|85390.4|85286.4|85393|85289|85394.3|85290.3|85390.4|85286.4|10
1635976210000|2021-11-03 21:50:10|85393.1|85289.1|85393.6|85289.6|85393.6|85289.6|85369.3|85265.3|13
1635976220000|2021-11-03 21:50:20|85393.5|85289.5|85392.5|85288.5|85393.6|85289.6|85368.3|85264.3|10
1635976230000|2021-11-03 21:50:30|85393.6|85289.6|85394.6|85290.6|85396.2|85292.2|85391.4|85287.4|14
1635976240000|2021-11-03 21:50:40|85392.5|85288.5|85394.6|85290.6|85395.7|85291.7|85392.5|85288.5|14
1635976250000|2021-11-03 21:50:50|85394.7|85290.7|85389.3|85285.3|85397.1|85293.1|85363.1|85259.1|23
1635976260000|2021-11-03 21:51:00|85389|85285|85392|85288|85396.8|85292.8|85363.7|85259.7|35
1635976270000|2021-11-03 21:51:10|85391.4|85287.4|85390.9|85286.9|85399.1|85295.1|85369.5|85265.5|23
1635976280000|2021-11-03 21:51:20|85407.7|85303.7|85383.4|85279.4|85407.7|85303.7|85333|85229|14
1635976290000|2021-11-03 21:51:30|85398.9|85294.9|85395.3|85291.3|85398.9|85294.9|85345.9|85241.9|12
1635976300000|2021-11-03 21:51:40|85399.3|85295.3|85394|85290|85400.5|85296.5|85374.2|85270.2|12
1635976310000|2021-11-03 21:51:50|85393.8|85289.8|85400.4|85296.4|85400.7|85296.7|85346.5|85242.5|12
1635976320000|2021-11-03 21:52:00|85400|85296|85394.7|85290.7|85401|85297|85364.9|85260.9|10
1635976330000|2021-11-03 21:52:10|85394|85290|85401|85297|85401|85297|85394|85290|6
1635976340000|2021-11-03 21:52:20|85364.8|85260.8|85394.3|85290.3|85401|85297|85333|85229|11
1635976350000|2021-11-03 21:52:30|85394.2|85290.2|85392.9|85288.9|85395.2|85291.2|85392.9|85288.9|9
1635976360000|2021-11-03 21:52:40|85399|85295|85391|85287|85399|85295|85391|85287|5
1635976370000|2021-11-03 21:52:50|85399.1|85295.1|85399|85295|85400.9|85296.9|85376.2|85272.2|15
1635976380000|2021-11-03 21:53:00|85400.8|85296.8|85395.7|85291.7|85400.8|85296.8|85360.4|85256.4|16
1635976390000|2021-11-03 21:53:10|85393.6|85289.6|85396|85292|85396|85292|85393.6|85289.6|5
1635976400000|2021-11-03 21:53:20|85393.7|85289.7|85394.5|85290.5|85403.2|85299.2|85333|85229|14
1635976410000|2021-11-03 21:53:30|85394.9|85290.9|85394.4|85290.4|85402.4|85298.4|85393.9|85289.9|11
1635976420000|2021-11-03 21:53:40|85394|85290|85396.7|85292.7|85396.8|85292.8|85393.7|85289.7|10
1635976430000|2021-11-03 21:53:50|85396.8|85292.8|85404.3|85300.3|85404.3|85300.3|85369.7|85265.7|13
1635976440000|2021-11-03 21:54:00|85397.7|85293.7|85404.5|85300.5|85404.5|85300.5|85396.2|85292.2|12
1635976450000|2021-11-03 21:54:10|85396.4|85292.4|85404.8|85300.8|85404.9|85300.9|85396.3|85292.3|6
1635976460000|2021-11-03 21:54:20|85366.1|85262.1|85399.6|85295.6|85399.6|85295.6|85366.1|85262.1|4
1635976470000|2021-11-03 21:54:30|85397.6|85293.6|85398.8|85294.8|85405.1|85301.1|85331|85227|30
1635976480000|2021-11-03 21:54:40|85397|85293|85397.4|85293.4|85408.8|85304.8|85377.6|85273.6|26
1635976490000|2021-11-03 21:54:50|85399|85295|85391.7|85287.7|85405.5|85301.5|85376.3|85272.3|17
1635976500000|2021-11-03 21:55:00|85396.5|85292.5|85393.5|85289.5|85407.6|85303.6|85384.1|85280.1|13
1635976510000|2021-11-03 21:55:10|85402.5|85298.5|85402.7|85298.7|85402.7|85298.7|85362|85258|8
1635976520000|2021-11-03 21:55:20|85396|85292|85392.1|85288.1|85400.5|85296.5|85391|85287|10
1635976530000|2021-11-03 21:55:30|85390.8|85286.8|85386.7|85282.7|85402.2|85298.2|85380.2|85276.2|20
1635976540000|2021-11-03 21:55:40|85388.7|85284.7|85387.2|85283.2|85388.7|85284.7|85385.1|85281.1|25
1635976550000|2021-11-03 21:55:50|85386.1|85282.1|85390.9|85286.9|85404.2|85300.2|85385.9|85281.9|35
1635976560000|2021-11-03 21:56:00|85393.6|85289.6|85395.1|85291.1|85398.7|85294.7|85393.5|85289.5|10
1635976570000|2021-11-03 21:56:10|85394.7|85290.7|85394.8|85290.8|85403.5|85299.5|85371.1|85267.1|10
1635976580000|2021-11-03 21:56:20|85397.5|85293.5|85394.8|85290.8|85397.5|85293.5|85394.7|85290.7|6
1635976590000|2021-11-03 21:56:30|85394.7|85290.7|85395.2|85291.2|85395.8|85291.8|85385.7|85281.7|30
1635976600000|2021-11-03 21:56:40|85404.4|85300.4|85398.7|85294.7|85407.7|85303.7|85398.7|85294.7|23
1635976610000|2021-11-03 21:56:50|85399.3|85295.3|85406.7|85302.7|85407.5|85303.5|85386.3|85282.3|26
1635976620000|2021-11-03 21:57:00|85406.9|85302.9|85408.6|85304.6|85416.2|85312.2|85372.5|85268.5|20
1635976630000|2021-11-03 21:57:10|85407.2|85303.2|85406.7|85302.7|85413.2|85309.2|85406.5|85302.5|7
1635976640000|2021-11-03 21:57:20|85406.5|85302.5|85415.3|85311.3|85415.3|85311.3|85379.1|85275.1|5
1635976650000|2021-11-03 21:57:30|85406.4|85302.4|85408.8|85304.8|85415.3|85311.3|85393.7|85289.7|13
1635976660000|2021-11-03 21:57:40|85406.6|85302.6|85398.8|85294.8|85408.9|85304.9|85391.5|85287.5|11
1635976670000|2021-11-03 21:57:50|85414.5|85310.5|85413.8|85309.8|85414.5|85310.5|85404.6|85300.6|4
1635976680000|2021-11-03 21:58:00|85405|85301|85390.4|85286.4|85405|85301|85377.2|85273.2|9
1635976690000|2021-11-03 21:58:10|85413|85309|85403.7|85299.7|85413|85309|85345|85241|15
1635976700000|2021-11-03 21:58:20|85403.5|85299.5|85412|85308|85412|85308|85402.1|85298.1|29
1635976710000|2021-11-03 21:58:30|85402.5|85298.5|85407.5|85303.5|85407.5|85303.5|85390.3|85286.3|17
1635976720000|2021-11-03 21:58:40|85403.2|85299.2|85403.9|85299.9|85404.7|85300.7|85402.6|85298.6|21
1635976730000|2021-11-03 21:58:50|85404.2|85300.2|85403.7|85299.7|85410.9|85306.9|85377.1|85273.1|16
1635976740000|2021-11-03 21:59:00|85406.1|85302.1|85408.5|85304.5|85408.5|85304.5|85404.4|85300.4|18
1635976750000|2021-11-03 21:59:10|85404.6|85300.6|85404.6|85300.6|85408.5|85304.5|85404.3|85300.3|16
1635976760000|2021-11-03 21:59:20|85410.5|85306.5|85406.5|85302.5|85410.5|85306.5|85383.7|85279.7|23
1635976770000|2021-11-03 21:59:30|85404.5|85300.5|85401.5|85297.5|85406.5|85302.5|85390.7|85286.7|20
1635976780000|2021-11-03 21:59:40|85401.8|85297.8|85399.2|85295.2|85401.9|85297.9|85398|85294|32
1635976790000|2021-11-03 21:59:50|85402.8|85298.8|85402|85298|85407.9|85303.9|85390.3|85286.3|37
1635976800000|2021-11-03 22:00:00|85389.7|85285.7|85394.1|85290.1|85410.8|85306.8|85389.7|85285.7|45
1635976810000|2021-11-03 22:00:10|85394|85290|85405.6|85301.6|85421.2|85317.2|85374.1|85270.1|54
1635976820000|2021-11-03 22:00:20|85405.9|85301.9|85401.2|85297.2|85405.9|85301.9|85393.9|85289.9|45
1635976830000|2021-11-03 22:00:30|85401.1|85297.1|85374.9|85270.9|85407.2|85308.5|85374.9|85270.9|31
1635976840000|2021-11-03 22:00:40|85381.2|85277.2|85406.5|85302.5|85407|85308.6|85381.2|85277.2|10
1635976850000|2021-11-03 22:00:50|85395.3|85310|85407|85303|85407|85310|85394.8|85298.4|12
1635976860000|2021-11-03 22:01:00|85394.9|85309.6|85402|85298|85403.8|85310.3|85383.5|85291.2|22
1635976870000|2021-11-03 22:01:10|85402.3|85298.3|85387.6|85302.5|85402.3|85302.8|85382.7|85289.8|20
1635976880000|2021-11-03 22:01:20|85387.4|85302.3|85392.8|85298.3|85397.3|85302.6|85379.9|85287.8|31
1635976890000|2021-11-03 22:01:30|85392.4|85296.5|85391.7|85298.4|85397.9|85302.5|85385.3|85282.9|62
1635976900000|2021-11-03 22:01:40|85395.4|85293.6|85390.3|85295.7|85396|85301.4|85386.3|85293|9
1635976910000|2021-11-03 22:01:50|85385.6|85300.7|85387.1|85293.9|85389.9|85300.7|85385.3|85290.2|10
1635976920000|2021-11-03 22:02:00|85384.6|85299.7|85380.7|85281|85393.2|85299.8|85380.7|85281|14
1635976930000|2021-11-03 22:02:10|85383.8|85299|85385.7|85296.7|85389.9|85299.6|85383.8|85289.9|9
1635976940000|2021-11-03 22:02:20|85386.3|85301.6|85354.1|85257|85388|85301.6|85354.1|85257|19
1635976950000|2021-11-03 22:02:30|85365.7|85285.8|85334|85275.7|85373.2|85299.2|85333.8|85266.6|46
1635976960000|2021-11-03 22:02:40|85335.2|85280.1|85326.1|85268.2|85339.1|85282.7|85319.4|85256.4|42
1635976970000|2021-11-03 22:02:50|85325|85270|85334.1|85246.6|85340.2|85273|85314.5|85227.5|19
1635976980000|2021-11-03 22:03:00|85321|85271|85308.2|85258.2|85322.4|85271.9|85303.6|85253.6|21
1635976990000|2021-11-03 22:03:10|85320.5|85242.9|85316.8|85266.8|85331.5|85270.8|85310.3|85222.7|10
1635977000000|2021-11-03 22:03:20|85312.6|85262.6|85310|85260|85326.6|85270.1|85310|85207|20
1635977010000|2021-11-03 22:03:30|85333.9|85229.9|85312|85262|85333.9|85266.5|85312|85229.9|8
1635977020000|2021-11-03 22:03:40|85335.6|85231.6|85337.3|85287.3|85360.8|85288.4|85316.7|85231.6|38
1635977030000|2021-11-03 22:03:50|85338.1|85288.1|85344.9|85287.7|85359.2|85292.9|85338.1|85264.1|28
1635977040000|2021-11-03 22:04:00|85345|85293.4|85343.2|85293.2|85361.7|85294.7|85339.4|85267.1|20
1635977050000|2021-11-03 22:04:10|85343.7|85293.7|85370.3|85303.5|85385.1|85311.9|85343.7|85256.9|27
1635977060000|2021-11-03 22:04:20|85372.1|85295|85372.5|85322.5|85379.4|85322.5|85365.7|85264.1|42
1635977070000|2021-11-03 22:04:30|85375.2|85319.9|85373.9|85318.2|85395.2|85322.6|85369|85299.4|21
1635977080000|2021-11-03 22:04:40|85402.5|85298.5|85374.9|85320.7|85402.5|85329.9|85372.9|85298.5|21
1635977090000|2021-11-03 22:04:50|85377.8|85316|85386.8|85336.8|85396.6|85337.4|85376.5|85307.1|21
1635977100000|2021-11-03 22:05:00|85386.6|85336.6|85389.1|85339.1|85399.2|85341.8|85383.7|85287.1|36
1635977110000|2021-11-03 22:05:10|85387.9|85337.9|85388.7|85333.6|85408.8|85339.7|85380.8|85296|20
1635977120000|2021-11-03 22:05:20|85404.8|85323.8|85408.6|85331.7|85411.7|85345.7|85373.2|85307.7|20
1635977130000|2021-11-03 22:05:30|85408.4|85325.1|85395.3|85338.6|85413.4|85347|85390.2|85290.5|23
1635977140000|2021-11-03 22:05:40|85394.4|85344.4|85382|85332|85413.2|85344.4|85378|85289.9|22
1635977150000|2021-11-03 22:05:50|85381.9|85331.9|85387.6|85315.6|85390.8|85332|85380.9|85314.8|10
1635977160000|2021-11-03 22:06:00|85394.8|85315.3|85390.8|85309.3|85394.9|85331.1|85380.2|85306.2|15
1635977170000|2021-11-03 22:06:10|85394.3|85313.2|85388.4|85324.3|85395.6|85332.2|85369.9|85278.2|15
1635977180000|2021-11-03 22:06:20|85387.1|85314|85382.7|85332.7|85399.6|85332.7|85379.7|85295.4|25
1635977190000|2021-11-03 22:06:30|85386.6|85318.7|85390.1|85317.2|85390.9|85332.7|85367.8|85268.9|20
1635977200000|2021-11-03 22:06:40|85388|85314.1|85378.9|85328.9|85393.8|85329.7|85378.6|85314|14
1635977210000|2021-11-03 22:06:50|85379.2|85329.2|85354.8|85301|85388.3|85329.2|85345.1|85250.6|27
1635977220000|2021-11-03 22:07:00|85352.8|85302.8|85356.8|85288.6|85383.3|85303.4|85351.7|85279.3|27
1635977230000|2021-11-03 22:07:10|85351.8|85301.8|85352.9|85302.9|85373.9|85303|85346.9|85269.9|24
1635977240000|2021-11-03 22:07:20|85384.7|85280.7|85368.5|85287.2|85384.7|85302.4|85349|85245|10
1635977250000|2021-11-03 22:07:30|85353.1|85303.1|85374.8|85273.2|85381.8|85303.1|85344.7|85240.7|25
1635977260000|2021-11-03 22:07:40|85381.3|85277.3|85358.1|85295.7|85381.3|85303|85339.7|85237.2|30
1635977270000|2021-11-03 22:07:50|85366.1|85292.9|85352.7|85302.7|85369.6|85302.9|85351.5|85282.5|22
1635977280000|2021-11-03 22:08:00|85352.9|85302.9|85353.3|85303.3|85368.7|85303.3|85346.9|85288|27
1635977290000|2021-11-03 22:08:10|85353.2|85303.2|85353.4|85303.4|85365.4|85303.6|85352.3|85290.8|37
1635977300000|2021-11-03 22:08:20|85353.5|85303.5|85365|85293|85369.4|85303.6|85347.1|85266.1|22
1635977310000|2021-11-03 22:08:30|85353.1|85303.1|85371.5|85282.1|85371.5|85303.5|85351.9|85282.1|19
1635977320000|2021-11-03 22:08:40|85367.4|85263.4|85352.8|85302.8|85368.3|85303.3|85352|85263.4|25
1635977330000|2021-11-03 22:08:50|85357.1|85295.8|85353.2|85303.2|85382.6|85303.4|85347.8|85247.5|19
1635977340000|2021-11-03 22:09:00|85353.3|85303.3|85349.1|85288.9|85382.6|85303.6|85346|85278.6|33
1635977350000|2021-11-03 22:09:10|85348.2|85289.7|85352.8|85284|85373.2|85296.5|85345.4|85267.6|31
1635977360000|2021-11-03 22:09:20|85362.2|85281.3|85367.9|85263.9|85367.9|85298.5|85347.9|85263.9|13
1635977370000|2021-11-03 22:09:30|85365.1|85280.7|85348.1|85298.1|85375|85298.2|85331.6|85227.6|10
1635977380000|2021-11-03 22:09:40|85347|85297|85344.5|85240.5|85377.3|85298.4|85344.5|85240.5|17
1635977390000|2021-11-03 22:09:50|85361.1|85284.8|85348.6|85298.6|85366.1|85298.6|85347.8|85254.3|11
1635977400000|2021-11-03 22:10:00|85347.7|85297.7|85348.3|85298.3|85372.6|85298.3|85340.8|85242|23
1635977410000|2021-11-03 22:10:10|85347.8|85297.8|85362|85285.7|85362|85300.1|85347.8|85284.9|28
1635977420000|2021-11-03 22:10:20|85362.1|85299.4|85356.1|85292.9|85373.1|85299.4|85349.4|85255.2|14
1635977430000|2021-11-03 22:10:30|85351.1|85301.1|85353.8|85294.9|85364.3|85301.2|85341.7|85277.1|35
1635977440000|2021-11-03 22:10:40|85353.1|85296.4|85350.9|85300.9|85357.6|85301.2|85349.8|85291.7|30
1635977450000|2021-11-03 22:10:50|85363.2|85288.8|85351.3|85301.3|85363.2|85301.3|85350.9|85288.8|11
1635977460000|2021-11-03 22:11:00|85378|85274|85351.8|85301.8|85378|85301.8|85348.4|85274|8
1635977470000|2021-11-03 22:11:10|85369.6|85279.7|85350.4|85300.4|85379|85301.3|85346|85242|10
1635977480000|2021-11-03 22:11:20|85357.7|85283.3|85370.7|85277.5|85372.1|85297.2|85334.2|85230.2|14
1635977490000|2021-11-03 22:11:30|85363.9|85287.2|85345.7|85290.8|85373.9|85301|85342.1|85274.2|35
1635977500000|2021-11-03 22:11:40|85352.8|85286.7|85349|85294.2|85378.1|85301|85325.9|85263.4|36
1635977510000|2021-11-03 22:11:50|85348.3|85298.3|85348.3|85298.3|85374.1|85299.6|85342.9|85270.1|20
1635977520000|2021-11-03 22:12:00|85348|85298|85342.4|85292.4|85375.2|85298.7|85337.8|85237.2|13
1635977530000|2021-11-03 22:12:10|85348.7|85282.7|85355.7|85287.4|85367|85298.3|85346.3|85278.4|12
1635977540000|2021-11-03 22:12:20|85361.3|85283.7|85339.4|85249.3|85366|85299.1|85339.4|85240|23
1635977550000|2021-11-03 22:12:30|85348.9|85277.2|85350.5|85292.2|85367.8|85298.5|85342.7|85238.7|12
1635977560000|2021-11-03 22:12:40|85350.6|85292.4|85353.7|85291|85362.4|85302.8|85347.7|85283.9|17
1635977570000|2021-11-03 22:12:50|85352.9|85292.9|85348.7|85298.7|85377.1|85298.8|85342|85271.6|15
1635977580000|2021-11-03 22:13:00|85348.6|85298.6|85362.2|85283.7|85362.2|85298.7|85343.5|85240.5|13
1635977590000|2021-11-03 22:13:10|85357|85284|85348.7|85298.7|85362.4|85298.7|85344|85240|14
1635977600000|2021-11-03 22:13:20|85347.3|85297.3|85348|85298|85369.8|85299.4|85347.3|85263.9|10
1635977610000|2021-11-03 22:13:30|85348.9|85298.9|85347.4|85288.7|85377.6|85298.9|85342.7|85238.7|17
1635977620000|2021-11-03 22:13:40|85348.4|85286.9|85348.5|85289.1|85373.8|85295.8|85344.8|85268.4|16
1635977630000|2021-11-03 22:13:50|85352|85285.5|85345|85295|85374.2|85295.1|85345|85267.5|14
1635977640000|2021-11-03 22:14:00|85362.6|85270.6|85337.4|85234.4|85374|85295.4|85337.4|85234.4|13
1635977650000|2021-11-03 22:14:10|85343|85293|85353.2|85279.9|85365.9|85294.3|85342.3|85270.1|15
1635977660000|2021-11-03 22:14:20|85359.4|85276.2|85342.7|85289.8|85372.9|85293.3|85340.1|85268.9|22
1635977670000|2021-11-03 22:14:30|85341.8|85291.8|85349|85284.7|85370.2|85292.3|85339.5|85235.5|22
1635977680000|2021-11-03 22:14:40|85342.3|85292.3|85343.1|85286.7|85349.2|85292.3|85332|85230.9|15
1635977690000|2021-11-03 22:14:50|85343.5|85286.1|85342.7|85289.4|85360.1|85292.4|85340.6|85267.5|20
1635977700000|2021-11-03 22:15:00|85342.3|85292.3|85341.5|85283.3|85369.5|85292.3|85335.1|85262.9|39
1635977710000|2021-11-03 22:15:10|85338.7|85288.7|85340.1|85290.1|85368.3|85290.8|85338.7|85264.3|17
1635977720000|2021-11-03 22:15:20|85345.5|85277.9|85357.7|85253.7|85371.5|85290|85305.3|85228.2|33
1635977730000|2021-11-03 22:15:30|85332.7|85270.8|85311.9|85261.9|85353.9|85290.4|85301.2|85251.2|65
1635977740000|2021-11-03 22:15:40|85309.7|85259.7|85332|85275.9|85365.6|85289|85306.6|85212.5|50
1635977750000|2021-11-03 22:15:50|85331|85281|85318.9|85262.3|85361.8|85282.7|85300.7|85214.2|59
1635977760000|2021-11-03 22:16:00|85310.3|85260.3|85315.9|85265.9|85341.4|85266|85300.4|85237.4|34
1635977770000|2021-11-03 22:16:10|85316|85266|85314.3|85264.3|85321.4|85268.5|85314.3|85260.9|11
1635977780000|2021-11-03 22:16:20|85316|85266|85328.6|85278.6|85335.1|85278.8|85313.7|85214.7|19
1635977790000|2021-11-03 22:16:30|85329.1|85279.1|85332.7|85272.4|85337.3|85279.1|85322|85261.5|11
1635977800000|2021-11-03 22:16:40|85318|85231.3|85359.8|85255.8|85359.8|85255.8|85318|85231.3|5
1635977810000|2021-11-03 22:16:50|85340.3|85264.7|85361.9|85257.9|85361.9|85279.3|85327.6|85257.9|18
1635977820000|2021-11-03 22:17:00|85317.9|85230.4|85335.7|85269.7|85345.9|85269.7|85317.9|85228|6
1635977830000|2021-11-03 22:17:10|85330.5|85226.5|85333.4|85283.4|85361.8|85283.4|85317.7|85213.7|13
1635977840000|2021-11-03 22:17:20|85333|85283|85335.9|85279.3|85361.8|85284|85332.6|85257.6|17
1635977850000|2021-11-03 22:17:30|85362.1|85258.1|85344.7|85271.3|85362.1|85283.4|85332.1|85244.9|16
1635977860000|2021-11-03 22:17:40|85333.6|85283.6|85340.4|85275.6|85362.8|85283.6|85326.9|85258.8|13
1635977870000|2021-11-03 22:17:50|85345.1|85270.8|85333.5|85283.5|85358.9|85283.9|85332.7|85254.9|13
1635977880000|2021-11-03 22:18:00|85334.8|85277.6|85334.5|85284.5|85362.4|85284.5|85326.4|85257.7|25
1635977890000|2021-11-03 22:18:10|85334.3|85280|85335.9|85285.9|85344|85286.6|85332|85278.2|31
1635977900000|2021-11-03 22:18:20|85336|85286|85335.6|85285.6|85348.4|85286.4|85335.4|85268.4|15
1635977910000|2021-11-03 22:18:30|85363.4|85259.4|85349.7|85269.8|85363.4|85286.1|85332.6|85258.9|21
1635977920000|2021-11-03 22:18:40|85362.1|85258.1|85336.1|85286.1|85362.1|85286.7|85335.1|85258.1|18
1635977930000|2021-11-03 22:18:50|85361.6|85257.6|85335.6|85285.6|85363.4|85288|85333.3|85257.6|28
1635977940000|2021-11-03 22:19:00|85335.3|85281.1|85333.7|85283.7|85361|85287.6|85333.4|85257|23
1635977950000|2021-11-03 22:19:10|85360.4|85256.4|85340.5|85276.3|85360.4|85284.7|85331.5|85256.4|14
1635977960000|2021-11-03 22:19:20|85333.5|85229.5|85332.1|85282.1|85359.9|85284.3|85332.1|85229.5|21
1635977970000|2021-11-03 22:19:30|85337.5|85267.2|85335.5|85279.7|85348.4|85284.8|85323.2|85230.5|25
1635977980000|2021-11-03 22:19:40|85338.8|85274.7|85346.3|85271.2|85347.3|85284.9|85332.8|85266.1|19
1635977990000|2021-11-03 22:19:50|85339.5|85276.7|85350.8|85246.8|85350.8|85285|85327.8|85246.8|19
1635978000000|2021-11-03 22:20:00|85359|85255|85329.7|85279.7|85359|85282.9|85327.6|85255|28
1635978010000|2021-11-03 22:20:10|85330.7|85274.3|85344.6|85265|85347.5|85279.5|85328.8|85264.1|14
1635978020000|2021-11-03 22:20:20|85357.2|85253.2|85335|85274.9|85357.2|85280.8|85328.5|85237.8|17
1635978030000|2021-11-03 22:20:30|85356.5|85253.9|85360.5|85256.5|85360.9|85280.9|85329.6|85253.9|21
1635978040000|2021-11-03 22:20:40|85346.2|85265.9|85332.3|85282.3|85346.2|85282.8|85329.1|85229.5|17
1635978050000|2021-11-03 22:20:50|85333.5|85229.5|85334.4|85284.4|85335.3|85284.4|85332.3|85229.5|23
1635978060000|2021-11-03 22:21:00|85361.5|85257.5|85361.5|85257.5|85361.5|85283.7|85324.7|85236.6|18
1635978070000|2021-11-03 22:21:10|85339|85277|85342.7|85273.7|85348.8|85284.2|85333.2|85269.7|14
1635978080000|2021-11-03 22:21:20|85362.1|85258.1|85334.3|85284.3|85362.1|85284.3|85332.9|85256.4|14
1635978090000|2021-11-03 22:21:30|85361.2|85257.2|85332.6|85282.6|85362.8|85285|85330.6|85257.2|29
1635978100000|2021-11-03 22:21:40|85334.4|85277.7|85339.8|85276.3|85362.1|85283.5|85332.9|85229.5|12
1635978110000|2021-11-03 22:21:50|85317.9|85213.9|85349.8|85269.1|85357.2|85284.3|85317.9|85213.9|12
1635978120000|2021-11-03 22:22:00|85360.1|85256.1|85341.7|85274.3|85360.1|85284.3|85326.1|85256.1|18
1635978130000|2021-11-03 22:22:10|85343.2|85273.9|85362.4|85258.4|85362.4|85284.6|85328.4|85258.4|17
1635978140000|2021-11-03 22:22:20|85351.3|85269.2|85332.6|85282.6|85352|85282.9|85329|85269.2|29
1635978150000|2021-11-03 22:22:30|85362.6|85258.6|85332.6|85277.2|85362.6|85281.7|85329.6|85258.6|23
1635978160000|2021-11-03 22:22:40|85330.4|85280.4|85338.3|85280.7|85354|85284.5|85327.9|85230.5|19
1635978170000|2021-11-03 22:22:50|85337.9|85267.8|85341|85281|85347.6|85287.9|85335.3|85267.8|25
1635978180000|2021-11-03 22:23:00|85337.5|85287.5|85351.3|85247.3|85365|85288|85334.3|85233.5|27
1635978190000|2021-11-03 22:23:10|85344|85278|85346.2|85275.3|85364.6|85286.8|85328.1|85239.1|15
1635978200000|2021-11-03 22:23:20|85348|85274.8|85355.7|85271.4|85365|85287|85336.7|85257.9|11
1635978210000|2021-11-03 22:23:30|85356.3|85261.1|85364.7|85260.7|85365.1|85287.7|85328.8|85248.3|12
1635978220000|2021-11-03 22:23:40|85344|85278|85339.3|85289.3|85365.3|85289.7|85337.2|85261.3|18
1635978230000|2021-11-03 22:23:50|85351.4|85279.4|85361.6|85274.5|85366|85292.1|85338.7|85244.3|23
1635978240000|2021-11-03 22:24:00|85366.3|85262.3|85344.4|85286.3|85368.3|85294.5|85339.9|85262.3|29
1635978250000|2021-11-03 22:24:10|85358.7|85290.2|85367.3|85272.1|85370.5|85295.3|85341.6|85263.4|24
1635978260000|2021-11-03 22:24:20|85373.2|85269.2|85346.4|85296.4|85373.2|85296.8|85345.2|85269.2|24
1635978270000|2021-11-03 22:24:30|85354|85288|85352.5|85287.1|85369.5|85296.7|85337.1|85245.8|14
1635978280000|2021-11-03 22:24:40|85363.6|85280.5|85347.1|85297.1|85363.6|85298.1|85345.9|85274.2|21
1635978290000|2021-11-03 22:24:50|85350.5|85293.6|85361.4|85277.2|85363.2|85293.6|85336.9|85246.5|8
1635978300000|2021-11-03 22:25:00|85367.3|85276.4|85353|85282.2|85370.9|85296.9|85346.4|85245|12
1635978310000|2021-11-03 22:25:10|85366.5|85279.3|85354|85290|85373.3|85297.4|85336.6|85244.7|13
1635978320000|2021-11-03 22:25:20|85357.6|85283.7|85374.1|85270.1|85374.1|85297.2|85346.5|85246|9
1635978330000|2021-11-03 22:25:30|85354|85290|85341.1|85277.6|85374.1|85297.7|85341.1|85262.8|19
1635978340000|2021-11-03 22:25:40|85374.5|85270.5|85359.2|85284.1|85374.5|85301.5|85346.5|85264.8|35
1635978350000|2021-11-03 22:25:50|85361|85290.1|85358.6|85295.1|85383|85302.2|85353.4|85272.8|68
1635978360000|2021-11-03 22:26:00|85359.4|85297|85356.8|85293.3|85370.2|85300.8|85355.2|85281.2|68
1635978370000|2021-11-03 22:26:10|85356.4|85294.5|85360.4|85285.7|85367.7|85300.3|85356.4|85278.7|65
1635978380000|2021-11-03 22:26:20|85358.6|85288.7|85364.3|85291.9|85371.8|85302.8|85354.2|85277.5|71
1635978390000|2021-11-03 22:26:30|85364.1|85292.1|85355.3|85297.4|85364.3|85304.3|85349.6|85286|43
1635978400000|2021-11-03 22:26:40|85353.9|85299.4|85359.6|85294.1|85365.5|85304.4|85353.2|85282.6|57
1635978410000|2021-11-03 22:26:50|85358.7|85295.3|85361.4|85292.8|85371.2|85302.5|85354.9|85274.6|72
1635978420000|2021-11-03 22:27:00|85361.3|85293|85362.3|85286.6|85370.2|85301.6|85351.7|85279.9|72
1635978430000|2021-11-03 22:27:10|85360.3|85287.4|85361.6|85299.3|85376.4|85305.6|85357.5|85287.4|67
1635978440000|2021-11-03 22:27:20|85361.4|85299.4|85362.6|85296.4|85369.9|85303.4|85358.6|85287.6|69
1635978450000|2021-11-03 22:27:30|85362.2|85295.9|85360.3|85291.1|85380.4|85306.4|85357.1|85280|70
1635978460000|2021-11-03 22:27:40|85359.8|85290.7|85358.9|85294.8|85369.8|85304.5|85356.7|85287|69
1635978470000|2021-11-03 22:27:50|85359.3|85294.9|85353.1|85292.5|85367.9|85306.3|85349|85281|32
1635978480000|2021-11-03 22:28:00|85354.2|85292.8|85353.5|85303.5|85380.1|85304.7|85351|85275.1|32
1635978490000|2021-11-03 22:28:10|85354.5|85304.5|85354.8|85304.8|85370.8|85305.5|85341.7|85265.2|28
1635978500000|2021-11-03 22:28:20|85355.7|85305.7|85355.9|85302.6|85382.9|85305.7|85355.2|85278.1|18
1635978510000|2021-11-03 22:28:30|85384.9|85280.9|85365.5|85291.5|85384.9|85310.6|85343.1|85249.6|13
1635978520000|2021-11-03 22:28:40|85370.4|85285.3|85355.4|85300.4|85372.9|85307.7|85352.2|85283|27
1635978530000|2021-11-03 22:28:50|85355.5|85300.7|85355.6|85305.6|85378.4|85306.5|85347.7|85279.5|15
1635978540000|2021-11-03 22:29:00|85373.4|85282.6|85362.3|85300.3|85387.7|85311.2|85354.4|85271|61
1635978550000|2021-11-03 22:29:10|85363.2|85301.3|85361.6|85306.6|85383|85308.7|85358.3|85272.4|40
1635978560000|2021-11-03 22:29:20|85365.1|85301.5|85368.5|85282.3|85375.7|85308.4|85347.5|85254.7|10
1635978570000|2021-11-03 22:29:30|85360.3|85303.5|85360.3|85306.7|85380.8|85308.8|85358.4|85276.8|15
1635978580000|2021-11-03 22:29:40|85358.6|85308.6|85359.4|85299.3|85383.1|85308.8|85349|85264.2|28
1635978590000|2021-11-03 22:29:50|85362|85291.8|85357.4|85301.1|85368.8|85308.1|85353.4|85288.3|45
1635978600000|2021-11-03 22:30:00|85358.7|85305|85355.4|85289.1|85383.8|85311|85350.2|85277.1|40
1635978610000|2021-11-03 22:30:10|85350.9|85283.9|85356.6|85299.8|85390.5|85308|85350.9|85273.9|69
1635978620000|2021-11-03 22:30:20|85355.9|85300.8|85365|85287.1|85373|85311.5|85354|85280.1|54
1635978630000|2021-11-03 22:30:30|85364.1|85287.5|85352.7|85302.7|85368.9|85305.5|85343|85281|52
1635978640000|2021-11-03 22:30:40|85357.8|85302.5|85357.3|85303.9|85367.9|85305.8|85345.9|85284.9|21
1635978650000|2021-11-03 22:30:50|85355.1|85305.1|85358.7|85287.8|85358.7|85305.2|85343|85266.7|12
1635978660000|2021-11-03 22:31:00|85356.3|85306.3|85354.8|85304.8|85379.2|85307.6|85350|85275.2|28
1635978670000|2021-11-03 22:31:10|85350|85282|85355.1|85305.1|85383.9|85307|85349|85279.9|15
1635978680000|2021-11-03 22:31:20|85350|85282|85379.6|85291.1|85385.9|85313.3|85350|85281.9|33
1635978690000|2021-11-03 22:31:30|85376.9|85295.5|85366.8|85297.3|85385.9|85312.9|85356.9|85281.9|22
1635978700000|2021-11-03 22:31:40|85360.4|85303.7|85357.2|85307.2|85385.7|85309.6|85357|85280.8|21
1635978710000|2021-11-03 22:31:50|85359.9|85303.8|85359|85309|85383.9|85310|85351.2|85279.9|20
1635978720000|2021-11-03 22:32:00|85358.9|85308.9|85360.3|85310.3|85376.9|85310.3|85355.9|85290.5|25
1635978730000|2021-11-03 22:32:10|85385.5|85281.5|85359.3|85303.9|85385.5|85311.2|85355|85281.5|19
1635978740000|2021-11-03 22:32:20|85373.2|85297.4|85361.4|85308.2|85386.1|85310.8|85344.6|85240.6|13
1635978750000|2021-11-03 22:32:30|85359.2|85305.3|85360.8|85310.8|85364.6|85310.9|85353.8|85298.1|26
1635978760000|2021-11-03 22:32:40|85359|85304.5|85362.5|85309.6|85377.7|85310.5|85357.8|85296.2|23
1635978770000|2021-11-03 22:32:50|85356|85296.3|85375.6|85295.7|85375.6|85308|85356|85292.3|20
1635978780000|2021-11-03 22:33:00|85359.7|85304.5|85362.1|85312.1|85382.8|85312.1|85359.2|85287.9|20
1635978790000|2021-11-03 22:33:10|85361.7|85304.7|85341.8|85237.8|85390.6|85312|85341.8|85237.8|30
1635978800000|2021-11-03 22:33:20|85358.4|85308.4|85356|85306|85382.7|85308.7|85354.5|85278.7|21
1635978810000|2021-11-03 22:33:30|85366.4|85290.4|85361.6|85297.1|85366.4|85306.9|85351.5|85287|22
1635978820000|2021-11-03 22:33:40|85373.8|85289.5|85359.3|85296.9|85373.8|85303.9|85352.1|85283.2|27
1635978830000|2021-11-03 22:33:50|85358|85297|85354.9|85298.1|85385.2|85305.1|85352.5|85281.2|25
1635978840000|2021-11-03 22:34:00|85375|85277.6|85363.1|85300.9|85375|85306.3|85352.1|85277.6|24
1635978850000|2021-11-03 22:34:10|85372.3|85291.5|85355.2|85305.2|85372.3|85307.6|85355.2|85287.5|19
1635978860000|2021-11-03 22:34:20|85363|85300|85371.3|85296.1|85371.3|85307.9|85354.4|85293.2|23
1635978870000|2021-11-03 22:34:30|85372|85283|85374.2|85293.3|85387|85308.6|85358.6|85283|9
1635978880000|2021-11-03 22:34:40|85373.9|85263.9|85355.5|85305.5|85373.9|85306.1|85348.5|85263.9|27
1635978890000|2021-11-03 22:34:50|85365.1|85297.2|85355.6|85305.6|85365.1|85306.1|85348.2|85297.2|11
1635978900000|2021-11-03 22:35:00|85352.9|85302.9|85361|85297.2|85361|85308.4|85352.9|85297.2|36
1635978910000|2021-11-03 22:35:10|85358|85296.9|85357.6|85300|85365|85308.1|85355.7|85296.9|16
1635978920000|2021-11-03 22:35:20|85370.4|85296.1|85358.9|85308.9|85373.8|85308.9|85355.8|85292.6|11
1635978930000|2021-11-03 22:35:30|85353.8|85303.8|85357.5|85307.5|85367.2|85310.6|85353.8|85298.8|32
1635978940000|2021-11-03 22:35:40|85358.4|85308.4|85354.2|85304.2|85365.2|85308.6|85351.5|85284.3|33
1635978950000|2021-11-03 22:35:50|85349.4|85299.4|85381.2|85277.2|85381.3|85304.1|85349.4|85277.2|14
1635978960000|2021-11-03 22:36:00|85382.8|85278.8|85355.4|85305.4|85382.8|85305.8|85351.8|85278.8|21
1635978970000|2021-11-03 22:36:10|85368.1|85288.5|85358.8|85308.8|85371.4|85309.4|85355|85288.5|25
1635978980000|2021-11-03 22:36:20|85361.9|85302.9|85359.2|85302.8|85366.8|85310.1|85355|85301.1|34
1635978990000|2021-11-03 22:36:30|85359.8|85309.8|85359.4|85297.2|85375.6|85311.1|85358.4|85296|16
1635979000000|2021-11-03 22:36:40|85389.2|85285.2|85391.5|85287.5|85391.5|85311.1|85358|85285.2|17
1635979010000|2021-11-03 22:36:50|85377.7|85297|85361.9|85311.9|85391.4|85312.5|85361.9|85287.4|11
1635979020000|2021-11-03 22:37:00|85374.7|85292.7|85362.5|85312.5|85390.7|85312.5|85351.4|85286.7|14
1635979030000|2021-11-03 22:37:10|85360.2|85310.2|85361.6|85311.6|85377.4|85312.5|85360.2|85297.8|11
1635979040000|2021-11-03 22:37:20|85377.4|85297.8|85361.7|85311.7|85377.4|85313.3|85359.6|85297.8|22
1635979050000|2021-11-03 22:37:30|85361.2|85307.1|85363.4|85313.4|85392.6|85313.4|85361.2|85288.6|12
1635979060000|2021-11-03 22:37:40|85361|85303|85365.1|85315.1|85392.2|85316|85358|85286.8|28
1635979070000|2021-11-03 22:37:50|85374.3|85307.8|85382|85302.3|85382|85317.6|85364.5|85302.3|15
1635979080000|2021-11-03 22:38:00|85376.7|85308.1|85366.6|85316.6|85382|85317.6|85364.8|85301|17
1635979090000|2021-11-03 22:38:10|85376.5|85303.7|85368|85318|85391.9|85318.1|85356.8|85274.4|21
1635979100000|2021-11-03 22:38:20|85382.8|85303|85376.1|85310.4|85397.2|85318.1|85366.5|85292.4|23
1635979110000|2021-11-03 22:38:30|85382.6|85303.1|85375.8|85310.8|85395.5|85315.3|85361.9|85289.5|10
1635979120000|2021-11-03 22:38:40|85383|85303.7|85367.2|85311.7|85383|85317.7|85365.1|85303.7|21
1635979130000|2021-11-03 22:38:50|85382.4|85301.5|85367.4|85317.4|85382.4|85317.6|85358.4|85274.9|22
1635979140000|2021-11-03 22:39:00|85366.1|85316.1|85368.5|85318.5|85380.9|85318.5|85365.5|85300.5|22
1635979150000|2021-11-03 22:39:10|85369.3|85319.3|85371|85317.8|85383.6|85319.8|85368.1|85304.8|21
1635979160000|2021-11-03 22:39:20|85375|85315|85367.2|85317.2|85393|85319.9|85357.7|85271.6|23
1635979170000|2021-11-03 22:39:30|85367.9|85317.9|85369.1|85319.1|85382.1|85319.9|85365.7|85279.4|19
1635979180000|2021-11-03 22:39:40|85369.3|85319.3|85370.4|85320.4|85398.5|85320.4|85367.6|85294.4|26
1635979190000|2021-11-03 22:39:50|85369.6|85319.6|85370.5|85320.5|85399.2|85320.5|85368.4|85295.2|14
1635979200000|2021-11-03 22:40:00|85369.7|85319.7|85368.5|85318.5|85398.5|85320.7|85366.8|85294.5|27
1635979210000|2021-11-03 22:40:10|85371|85315|85379.7|85312.8|85395.9|85321.8|85367|85296.4|26
1635979220000|2021-11-03 22:40:20|85371.8|85321.8|85369.3|85319.3|85399.2|85321.8|85363.9|85295.2|28
1635979230000|2021-11-03 22:40:30|85381.3|85304.5|85369.6|85319.6|85387|85320.7|85369.4|85302.3|16
1635979240000|2021-11-03 22:40:40|85369.7|85319.7|85369.9|85319.9|85382.2|85320.8|85365.3|85303.3|36
1635979250000|2021-11-03 22:40:50|85370.1|85320.1|85370.5|85320.5|85375|85321.3|85368.2|85314.7|37
1635979260000|2021-11-03 22:41:00|85371.3|85321.3|85371.6|85321.6|85398|85321.9|85367.5|85294|30
1635979270000|2021-11-03 22:41:10|85372.2|85322.2|85371.8|85321.8|85377.6|85322.4|85368.5|85312.9|21
1635979280000|2021-11-03 22:41:20|85368|85307|85383|85311.3|85399.4|85322.8|85364.5|85295.4|12
1635979290000|2021-11-03 22:41:30|85372.7|85322.7|85370.7|85320.7|85381.7|85323|85357.9|85253.9|15
1635979300000|2021-11-03 22:41:40|85370.6|85320.6|85384.6|85306.9|85384.6|85322.3|85367|85290.9|23
1635979310000|2021-11-03 22:41:50|85400.8|85296.8|85386.2|85307|85400.8|85321.1|85370.8|85291.7|10
1635979320000|2021-11-03 22:42:00|85372.1|85322.1|85379.3|85314.7|85400.9|85322.3|85365.6|85296.9|15
1635979330000|2021-11-03 22:42:10|85385.4|85308.4|85400.1|85296.1|85400.1|85321.9|85371.2|85296.1|9
1635979340000|2021-11-03 22:42:20|85367.5|85305.3|85381|85311.7|85400.2|85322.2|85367.5|85292.3|16
1635979350000|2021-11-03 22:42:30|85367.8|85306.1|85369.9|85319.9|85397.9|85321.4|85366.3|85293.9|22
1635979360000|2021-11-03 22:42:40|85368.2|85318.2|85389.2|85299.9|85394.2|85318.2|85368.2|85296.3|8
1635979370000|2021-11-03 22:42:50|85366|85305|85385|85305.9|85385|85320.6|85366|85303.2|12
1635979380000|2021-11-03 22:43:00|85370.9|85320.9|85385.4|85306.3|85385.4|85320.9|85363.7|85291.7|12
1635979390000|2021-11-03 22:43:10|85397.8|85293.8|85385.4|85306.2|85397.8|85320.9|85370.4|85293.8|6
1635979400000|2021-11-03 22:43:20|85399.7|85295.7|85371.1|85314.7|85399.7|85320.8|85365.1|85294.7|16
1635979410000|2021-11-03 22:43:30|85399.5|85295.5|85371|85318.1|85399.5|85321.8|85366.7|85290.5|15
1635979420000|2021-11-03 22:43:40|85382.7|85303.6|85370.7|85320.7|85400.5|85322.1|85368.5|85296.5|14
1635979430000|2021-11-03 22:43:50|85372.2|85322.2|85383.5|85310.5|85383.5|85322.2|85368.2|85310.5|25
1635979440000|2021-11-03 22:44:00|85399.2|85295.2|85387.3|85305.2|85399.2|85313.7|85379|85295.2|6
1635979450000|2021-11-03 22:44:10|85371|85304.4|85356.5|85252.5|85399.3|85304.4|85356.5|85252.5|9
1635979460000|2021-11-03 22:44:20|85386.3|85307|85386.3|85306.9|85386.3|85321.9|85367.4|85306.9|12
1635979470000|2021-11-03 22:44:30|85398|85294|85381.6|85310|85399.3|85320.5|85362.9|85294|14
1635979480000|2021-11-03 22:44:40|85398|85294|85381.3|85310.8|85398|85321.5|85370.9|85294|8
1635979490000|2021-11-03 22:44:50|85366|85305|85366|85305|85371.5|85321.5|85366|85305|9
1635979500000|2021-11-03 22:45:00|85374.2|85306.1|85374.3|85298.6|85396.5|85320.6|85363.7|85289.1|18
1635979510000|2021-11-03 22:45:10|85398.5|85294.5|85374.3|85311.6|85398.5|85317.6|85361.9|85294.5|26
1635979520000|2021-11-03 22:45:20|85395.1|85291.1|85367.5|85317.5|85396.2|85317.8|85367.1|85291.1|11
1635979530000|2021-11-03 22:45:30|85380.1|85299.1|85395.8|85291.8|85395.8|85318.2|85367|85291.8|15
1635979540000|2021-11-03 22:45:40|85396.1|85292.1|85369.4|85310.4|85396.1|85318.6|85360.3|85292.1|27
1635979550000|2021-11-03 22:45:50|85366.2|85316.2|85366.2|85316.2|85376.3|85316.5|85364.1|85305.3|17
1635979560000|2021-11-03 22:46:00|85366.3|85316.3|85366.3|85316.3|85369.1|85316.4|85355.9|85275.5|13
1635979570000|2021-11-03 22:46:10|85366.1|85316.1|85380.7|85301.6|85380.7|85316.1|85366|85301.6|5
1635979580000|2021-11-03 22:46:20|85366.3|85316.3|85366|85303|85380.7|85316.3|85353.6|85272.4|6
1635979590000|2021-11-03 22:46:30|85377.8|85301.8|85370.9|85308|85390.6|85316.2|85363.3|85289.5|14
1635979600000|2021-11-03 22:46:40|85366.5|85316.5|85366.4|85316.4|85381.9|85316.5|85353.6|85272.4|9
1635979610000|2021-11-03 22:46:50|85373|85309|85381.2|85301.9|85386.3|85315.6|85365.2|85295.2|13
1635979620000|2021-11-03 22:47:00|85365.1|85315.1|85368.1|85313.3|85392.5|85315.6|85351.9|85247.9|15
1635979630000|2021-11-03 22:47:10|85366.6|85302.9|85365.5|85315.5|85396.2|85315.5|85353.6|85272.4|11
1635979640000|2021-11-03 22:47:20|85370.7|85310.8|85396.2|85292.2|85396.2|85315.8|85364.9|85292.2|12
1635979650000|2021-11-03 22:47:30|85366|85303|85364.8|85314.8|85370.9|85316|85356.8|85295.8|23
1635979660000|2021-11-03 22:47:40|85365.5|85315.5|85365.8|85315.8|85368.2|85316|85365.3|85313.3|21
1635979670000|2021-11-03 22:47:50|85396.1|85292.1|85363.2|85313.2|85396.1|85315.7|85359.4|85292.1|10
1635979680000|2021-11-03 22:48:00|85365.3|85315.3|85361.3|85311.3|85365.3|85315.3|85360.8|85307.9|23
1635979690000|2021-11-03 22:48:10|85362|85307.1|85361|85311|85392.8|85311|85357|85280.6|12
1635979700000|2021-11-03 22:48:20|85365.4|85307.4|85372.9|85302.1|85372.9|85311.8|85360.8|85302.1|8
1635979710000|2021-11-03 22:48:30|85393.6|85289.6|85365.4|85307.5|85393.9|85312.1|85356.3|85289.6|16
1635979720000|2021-11-03 22:48:40|85375.4|85300.1|85389.4|85288.1|85389.4|85311.3|85358.4|85288.1|13
1635979730000|2021-11-03 22:48:50|85362|85312|85371.7|85301.9|85375.8|85312.1|85361|85296.4|19
1635979740000|2021-11-03 22:49:00|85393.2|85289.2|85377.2|85290.4|85393.2|85310.6|85360.2|85288.4|13
1635979750000|2021-11-03 22:49:10|85363|85299.3|85365.7|85308.5|85368|85311.3|85359.6|85299.3|12
1635979760000|2021-11-03 22:49:20|85392.4|85288.4|85368.8|85304|85392.4|85310.5|85359.9|85288.4|15
1635979770000|2021-11-03 22:49:30|85391.4|85287.4|85362.3|85305.1|85391.4|85311.3|85355|85287|29
1635979780000|2021-11-03 22:49:40|85372.3|85297|85388.7|85284.7|85390.3|85308.8|85345|85241|13
1635979790000|2021-11-03 22:49:50|85365.7|85302.2|85371|85300.8|85371|85311.7|85354.2|85290.8|23
1635979800000|2021-11-03 22:50:00|85361.6|85311.6|85376.2|85297|85376.2|85312.1|85360.4|85294|14
1635979810000|2021-11-03 22:50:10|85368|85304|85359|85298|85388.3|85310.9|85354.6|85284.3|29
1635979820000|2021-11-03 22:50:20|85357.8|85307.8|85372|85292.9|85372.4|85308|85357|85291.3|15
1635979830000|2021-11-03 22:50:30|85361.7|85311.7|85375.5|85296.5|85387.8|85311.7|85359.6|85283.8|11
1635979840000|2021-11-03 22:50:40|85359.3|85297|85369.2|85302.1|85375.7|85311.5|85359.3|85293.2|13
1635979850000|2021-11-03 22:50:50|85367|85304|85361.7|85311.7|85375.7|85311.7|85361.4|85296.6|9
1635979860000|2021-11-03 22:51:00|85375.7|85298.3|85364.8|85314.8|85379.8|85316.2|85354.9|85285.5|25
1635979870000|2021-11-03 22:51:10|85367.2|85313.7|85380.8|85296.2|85394.1|85316.4|85363.3|85290.1|14
1635979880000|2021-11-03 22:51:20|85366.3|85316.3|85381.8|85302.5|85381.8|85316.5|85365.6|85302.5|12
1635979890000|2021-11-03 22:51:30|85394.6|85290.6|85351.4|85247.4|85394.6|85316.5|85351.4|85247.4|7
1635979900000|2021-11-03 22:51:40|85381.8|85302.5|85379.7|85300.3|85381.8|85316.2|85362.7|85299.7|16
1635979910000|2021-11-03 22:51:50|85394.1|85290.1|85379.7|85301.1|85394.1|85308|85353.3|85271.8|11
1635979920000|2021-11-03 22:52:00|85394.7|85290.7|85380.2|85300.8|85394.7|85315.1|85364.8|85290.7|7
1635979930000|2021-11-03 22:52:10|85393.4|85289.4|85396|85292|85396|85315.3|85361.2|85289.4|23
1635979940000|2021-11-03 22:52:20|85371.6|85308.3|85360.5|85310.5|85393.9|85312.7|85360.5|85289.9|22
1635979950000|2021-11-03 22:52:30|85361.8|85311.8|85370.9|85303.5|85370.9|85312.4|85361.1|85301.6|25
1635979960000|2021-11-03 22:52:40|85393.2|85289.2|85359.2|85309.2|85393.2|85311.3|85357.9|85280.8|19
1635979970000|2021-11-03 22:52:50|85359.8|85309.8|85367|85303|85388.8|85309.8|85359|85284.8|7
1635979980000|2021-11-03 22:53:00|85359.8|85309.8|85359.8|85309.8|85375.6|85309.8|85359.4|85294.7|6
1635979990000|2021-11-03 22:53:10|85375.2|85295.4|85359.5|85309.5|85375.2|85309.9|85357.2|85277.7|9
1635980000000|2021-11-03 22:53:20|85359.6|85309.6|85380.4|85282.5|85380.4|85309.6|85359|85282.5|12
1635980010000|2021-11-03 22:53:30|85359.2|85309.2|85374.9|85295.5|85374.9|85309.2|85352.9|85276.3|10
1635980020000|2021-11-03 22:53:40|85367.1|85302.9|85359.2|85309.2|85375.1|85309.2|85358.7|85295.9|5
1635980030000|2021-11-03 22:53:50|85359.3|85309.3|85366|85304|85375.1|85309.4|85356.8|85295.9|20
1635980040000|2021-11-03 22:54:00|85370.6|85300.8|85362.6|85306.5|85370.6|85309.2|85353.3|85300.8|8
1635980050000|2021-11-03 22:54:10|85367|85303|85374.3|85295.3|85374.7|85308.7|85357.9|85292.3|14
1635980060000|2021-11-03 22:54:20|85365.1|85302.9|85374.3|85295.3|85389.2|85308.7|85345.1|85241.1|8
1635980070000|2021-11-03 22:54:30|85366.1|85302.9|85368.2|85301.6|85374.6|85308.7|85355|85295.6|8
1635980080000|2021-11-03 22:54:40|85358.9|85308.9|85357.5|85307.5|85360.3|85308.9|85355.7|85302.7|12
1635980090000|2021-11-03 22:54:50|85358.4|85308.4|85372.4|85295.2|85372.4|85308.4|85351.8|85276.4|19
1635980100000|2021-11-03 22:55:00|85372.5|85294.9|85374|85294.9|85374|85302.7|85366.5|85294.9|4
1635980110000|2021-11-03 22:55:10|85366|85303|85374.4|85270.4|85374.4|85308.4|85352.6|85270.4|12
1635980120000|2021-11-03 22:55:20|85365.1|85302.8|85358.5|85308.5|85388.8|85308.5|85356.9|85284.8|17
1635980130000|2021-11-03 22:55:30|85359|85309|85375.6|85292.2|85388.1|85309|85351.6|85284.1|12
1635980140000|2021-11-03 22:55:40|85358.3|85308.3|85365|85303|85365|85309|85358.3|85303|4
1635980150000|2021-11-03 22:55:50|85364|85301.8|85353.3|85303.3|85371|85307.4|85352.1|85294.5|12
1635980160000|2021-11-03 22:56:00|85357|85303.1|85367.8|85302.4|85374.9|85308.9|85356.3|85293.3|20
1635980170000|2021-11-03 22:56:10|85386.4|85282.4|85349.3|85268.7|85386.4|85309.3|85349.3|85268.7|10
1635980180000|2021-11-03 22:56:20|85363.3|85301.2|85359.9|85309.9|85387.1|85309.9|85357.6|85283.1|15
1635980190000|2021-11-03 22:56:30|85360.8|85310.8|85349.4|85289.2|85374.3|85310.8|85349.4|85289.2|16
1635980200000|2021-11-03 22:56:40|85360.7|85299.9|85368|85306|85375.3|85312.9|85353|85293.1|10
1635980210000|2021-11-03 22:56:50|85377.9|85298.9|85377.9|85298.9|85377.9|85298.9|85377.9|85298.9|1
1635980220000|2021-11-03 22:57:00|85388.5|85284.5|85383.1|85285.5|85388.5|85311.7|85356.3|85284.5|14
1635980230000|2021-11-03 22:57:10|85377.9|85298.5|85361.8|85311.8|85388.2|85312.7|85361.8|85284.2|5
1635980240000|2021-11-03 22:57:20|85364.6|85308.5|85364.3|85308.9|85373|85312.3|85357.2|85286.7|8
1635980250000|2021-11-03 22:57:30|85362.1|85312.1|85368|85306|85368.1|85312.8|85359.6|85306|8
1635980260000|2021-11-03 22:57:40|85362.4|85312.4|85359.7|85309.7|85378.9|85312.4|85355.9|85299.3|8
1635980270000|2021-11-03 22:57:50|85357|85299|85379.3|85300.2|85390|85313.4|85357|85282.5|22
1635980280000|2021-11-03 22:58:00|85362.6|85312.6|85362.3|85312.3|85372.3|85313.6|85357.6|85299|35
1635980290000|2021-11-03 22:58:10|85362.7|85312.7|85363.5|85313.5|85378.5|85313.5|85359.4|85299.3|11
1635980300000|2021-11-03 22:58:20|85363.2|85313.2|85363.6|85313.6|85386.7|85313.8|85356.4|85282.7|22
1635980310000|2021-11-03 22:58:30|85379.4|85299.8|85364.2|85314.2|85386.2|85315.6|85357|85291.5|22
1635980320000|2021-11-03 22:58:40|85368|85312.1|85364.1|85314.1|85381.1|85314.2|85352.4|85271.6|13
1635980330000|2021-11-03 22:58:50|85365.3|85315.3|85363.5|85313.5|85370.2|85316.2|85362|85309.2|17
1635980340000|2021-11-03 22:59:00|85370|85310|85381.5|85302.4|85381.5|85315.3|85360.3|85302.4|17
1635980350000|2021-11-03 22:59:10|85370.2|85309.9|85358|85300|85376.6|85314.7|85358|85300|16
1635980360000|2021-11-03 22:59:20|85364|85314|85386.7|85289|85389.7|85314.8|85358.8|85283.4|11
1635980370000|2021-11-03 22:59:30|85362|85312|85370|85312|85371|85314.2|85358.7|85297.8|20
1635980380000|2021-11-03 22:59:40|85361|85303|85363.9|85313.9|85391|85314|85361|85287|9
1635980390000|2021-11-03 22:59:50|85374.2|85295.3|85379.6|85299.9|85379.6|85309.9|85360.3|85295.3|11
1635980400000|2021-11-03 23:00:00|85359|85309|85360|85310|85364.4|85312.6|85358.3|85308.3|31
1635980410000|2021-11-03 23:00:10|85359.8|85309.8|85360.5|85310.5|85362.7|85312.7|85359.5|85309.5|15
1635980420000|2021-11-03 23:00:20|85361.8|85311.8|85370.5|85314.7|85381.5|85316.4|85359.5|85301.3|15
1635980430000|2021-11-03 23:00:30|85360.1|85310.1|85359.2|85309.2|85361.9|85311.9|85357.1|85307.1|71
1635980440000|2021-11-03 23:00:40|85359.5|85309.5|85361.6|85311.6|85370|85314.5|85356.1|85306.1|68
1635980450000|2021-11-03 23:00:50|85359.3|85309.3|85360.2|85310.2|85370|85315|85357.3|85298.3|72
1635980460000|2021-11-03 23:01:00|85358.3|85308.3|85359.4|85305.8|85371|85313.2|85353.8|85301.2|67
1635980470000|2021-11-03 23:01:10|85360.4|85304.6|85352|85302|85368|85310.2|85350.3|85298|67
1635980480000|2021-11-03 23:01:20|85351.7|85301.7|85347.6|85297.6|85363|85305|85346.3|85291.7|75
1635980490000|2021-11-03 23:01:30|85348.8|85298.8|85347.7|85297.7|85363|85304|85345|85295|63
1635980500000|2021-11-03 23:01:40|85347.8|85297.8|85357|85299.6|85362.4|85303.6|85346.1|85293.1|68
1635980510000|2021-11-03 23:01:50|85362.4|85302.5|85349.8|85299.8|85363.1|85304|85345.8|85293.6|68
1635980520000|2021-11-03 23:02:00|85349.2|85299.2|85353.4|85303.4|85360.8|85304.9|85348.1|85298.1|66
1635980530000|2021-11-03 23:02:10|85355.3|85305.3|85362.4|85309.3|85369.9|85310.6|85352.7|85298.9|69
1635980540000|2021-11-03 23:02:20|85367.9|85308.6|85355.5|85305.5|85369.8|85311.2|85352.2|85298|62
1635980550000|2021-11-03 23:02:30|85355.4|85305.4|85355|85305|85369|85310|85353.1|85303.1|69
1635980560000|2021-11-03 23:02:40|85354.6|85304.6|85353.8|85303.8|85358.1|85308.1|85352.2|85302.2|68
1635980570000|2021-11-03 23:02:50|85354.2|85304.2|85353.8|85303.8|85366.4|85308.4|85353.1|85298.9|66
1635980580000|2021-11-03 23:03:00|85356.7|85306.7|85354.9|85304.9|85368|85308.6|85350.1|85300.1|69
1635980590000|2021-11-03 23:03:10|85354.6|85304.6|85353.7|85303.7|85369|85305|85351.8|85301.8|61
1635980600000|2021-11-03 23:03:20|85353.6|85303.6|85353.7|85303.7|85355.5|85305.5|85352.5|85302.5|64
1635980610000|2021-11-03 23:03:30|85353.8|85303.8|85363|85309|85369|85310|85349.9|85289.5|68
1635980620000|2021-11-03 23:03:40|85369|85303|85354.9|85304.9|85369|85308.9|85353.7|85303|65
1635980630000|2021-11-03 23:03:50|85355.1|85305.1|85349.6|85299.6|85368|85310|85349|85299|66
1635980640000|2021-11-03 23:04:00|85349.3|85299.3|85350.6|85300.6|85362.8|85305.1|85348.5|85295.7|67
1635980650000|2021-11-03 23:04:10|85350.5|85300.5|85353.3|85303.3|85362.8|85303.6|85350.5|85296.9|69
1635980660000|2021-11-03 23:04:20|85352.2|85302.2|85353.3|85303.3|85353.6|85303.6|85350.4|85300.4|69
1635980670000|2021-11-03 23:04:30|85352.2|85302.2|85349.7|85299.7|85352.9|85302.9|85349.4|85299.4|76
1635980680000|2021-11-03 23:04:40|85350.1|85300.1|85361|85297|85363|85302.5|85349.2|85296.9|64
1635980690000|2021-11-03 23:04:50|85358|85301.3|85350.5|85300.5|85358|85301.9|85349.4|85299.4|66
1635980700000|2021-11-03 23:05:00|85350.7|85300.7|85360.2|85302.9|85363|85305.3|85349.7|85295|68
1635980710000|2021-11-03 23:05:10|85363.2|85303.9|85354.7|85304.7|85363.2|85304.7|85349.5|85299.2|72
1635980720000|2021-11-03 23:05:20|85355.6|85305.6|85345.8|85295.8|85363|85305.6|85345.8|85291|66
1635980730000|2021-11-03 23:05:30|85345.9|85295.9|85348.5|85298.5|85361.8|85303|85345.9|85291.9|64
1635980740000|2021-11-03 23:05:40|85347.1|85297.1|85361.9|85297.3|85362|85298.4|85346.1|85291.1|65
1635980750000|2021-11-03 23:05:50|85346.8|85296.8|85358.6|85294.9|85362|85301|85345.8|85292|67
1635980760000|2021-11-03 23:06:00|85362.4|85290.8|85348|85298|85362.4|85300.6|85345|85290.8|61
1635980770000|2021-11-03 23:06:10|85348.6|85298.6|85350.2|85300.2|85351.6|85301.6|85346.8|85296.8|58
1635980780000|2021-11-03 23:06:20|85350.5|85300.5|85357.9|85300.9|85362.4|85302.8|85349.4|85294.4|68
1635980790000|2021-11-03 23:06:30|85357|85299|85363|85296|85363|85304.3|85346.2|85285|68
1635980800000|2021-11-03 23:06:40|85361|85298|85349.1|85299.1|85361|85301.8|85346|85296|75
1635980810000|2021-11-03 23:06:50|85349.6|85299.6|85353.9|85299.1|85362.7|85302.2|85348.8|85292.6|60
1635980820000|2021-11-03 23:07:00|85352.1|85297.8|85348.5|85298.5|85363.9|85300.3|85347.9|85293.7|66
1635980830000|2021-11-03 23:07:10|85348.2|85298.2|85345.9|85295.9|85363.1|85300.1|85342.6|85287.4|69
1635980840000|2021-11-03 23:07:20|85346.8|85296.8|85348.8|85298.8|85355.3|85302.8|85346.1|85296.1|69
1635980850000|2021-11-03 23:07:30|85348.1|85298.1|85351.3|85301.3|85359.6|85301.4|85346|85295|71
1635980860000|2021-11-03 23:07:40|85351.4|85301.4|85347.6|85297.6|85361|85302.6|85346.4|85294|64
1635980870000|2021-11-03 23:07:50|85350.7|85296.4|85361.1|85294.9|85361.8|85300.8|85346.8|85293.3|62
1635980880000|2021-11-03 23:08:00|85361|85295|85350.1|85295.5|85362.4|85300.2|85344.8|85286.1|62
1635980890000|2021-11-03 23:08:10|85348.3|85298.3|85344.9|85294.9|85361.4|85299.2|85344.7|85291|51
1635980900000|2021-11-03 23:08:20|85353|85295|85346.6|85296.6|85359|85299.9|85344.1|85286|56
1635980910000|2021-11-03 23:08:30|85348.8|85295.4|85346.5|85296.5|85360|85300|85344.7|85294|69
1635980920000|2021-11-03 23:08:40|85347|85297|85348.9|85298.9|85359.4|85302|85346.7|85293.1|62
1635980930000|2021-11-03 23:08:50|85348.6|85298.6|85348.7|85298.7|85365|85304.7|85346.5|85295.3|73
1635980940000|2021-11-03 23:09:00|85353.6|85298.6|85347.7|85297.7|85363|85301.3|85347.7|85296|61
1635980950000|2021-11-03 23:09:10|85347.9|85297.9|85348.2|85298.2|85362.6|85301.9|85347.1|85293.8|67
1635980960000|2021-11-03 23:09:20|85348.1|85298.1|85350.8|85300.8|85363.2|85304|85347.7|85293.9|70
1635980970000|2021-11-03 23:09:30|85350.6|85300.6|85348.2|85298.2|85357|85301.7|85347.6|85295.2|63
1635980980000|2021-11-03 23:09:40|85348.3|85298.3|85350.5|85300.5|85356.7|85300.9|85346.2|85294.8|60
1635980990000|2021-11-03 23:09:50|85350.8|85300.8|85349.2|85299.2|85358|85301.1|85346.8|85296|63
1635981000000|2021-11-03 23:10:00|85349.3|85299.3|85348.7|85298.7|85353.9|85299.8|85348|85298|65
1635981010000|2021-11-03 23:10:10|85348.5|85298.5|85359.1|85296.2|85363.8|85301|85348.3|85291.2|62
1635981020000|2021-11-03 23:10:20|85356.8|85293.8|85348.1|85298.1|85363.4|85300.4|85347.8|85288|70
1635981030000|2021-11-03 23:10:30|85347.7|85297.7|85349.6|85299.6|85365.2|85301.4|85347.7|85287|73
1635981040000|2021-11-03 23:10:40|85350.4|85300.4|85351.2|85301.2|85358.3|85302.5|85347.3|85290.2|63
1635981050000|2021-11-03 23:10:50|85351.6|85301.6|85350.7|85300.7|85364.9|85304|85348.5|85296.3|69
1635981060000|2021-11-03 23:11:00|85351.4|85301.4|85352.1|85302.1|85354.6|85303|85350.3|85300|68
1635981070000|2021-11-03 23:11:10|85351.9|85301.9|85353|85303|85371.6|85304.2|85351|85292.6|45
1635981080000|2021-11-03 23:11:20|85354.5|85304.5|85364.8|85305.7|85365|85308|85353.3|85299.6|67
1635981090000|2021-11-03 23:11:30|85361|85307.6|85353.3|85303.3|85368.3|85308.9|85353.3|85298.4|65
1635981100000|2021-11-03 23:11:40|85356.4|85306.4|85358|85308|85371.9|85311|85353.7|85299.5|68
1635981110000|2021-11-03 23:11:50|85357.3|85307.3|85362.6|85312.6|85371.9|85319.4|85352|85299.8|73
1635981120000|2021-11-03 23:12:00|85362.7|85312.7|85362.7|85312.7|85373.7|85315.3|85361|85307.5|51
1635981130000|2021-11-03 23:12:10|85362.9|85312.9|85364.4|85314.4|85365.2|85315.2|85361.3|85311.3|58
1635981140000|2021-11-03 23:12:20|85363.8|85313.8|85370|85310.9|85370|85316|85359.3|85309.3|68
1635981150000|2021-11-03 23:12:30|85368|85312|85360.1|85310.1|85371|85315|85358.9|85305.9|39
1635981160000|2021-11-03 23:12:40|85360.2|85310.2|85359.8|85309.8|85363.3|85313.3|85358.6|85308.6|69
1635981170000|2021-11-03 23:12:50|85359.9|85309.9|85361.4|85311.4|85364.8|85311.9|85357|85307|71
1635981180000|2021-11-03 23:13:00|85360.9|85310.9|85361.5|85311.5|85369.6|85312.9|85358.2|85306.3|68
1635981190000|2021-11-03 23:13:10|85361.2|85311.2|85360.8|85310.8|85369|85312|85355.3|85296|68
1635981200000|2021-11-03 23:13:20|85361.4|85311.4|85361.9|85311.9|85363.7|85313.7|85359.6|85309.6|73
1635981210000|2021-11-03 23:13:30|85362.3|85312.3|85361.1|85311.1|85370.3|85313.7|85359.3|85301.2|68
1635981220000|2021-11-03 23:13:40|85360.2|85310.2|85356.3|85306.3|85371|85312.7|85356.2|85304|67
1635981230000|2021-11-03 23:13:50|85357.1|85307.1|85362.4|85312.4|85369.8|85312.4|85356.2|85302.5|73
1635981240000|2021-11-03 23:14:00|85361.9|85311.9|85358.6|85308.6|85371|85313.5|85357.7|85304|66
1635981250000|2021-11-03 23:14:10|85358.9|85308.9|85361|85307.8|85371|85312.5|85355|85303|66
1635981260000|2021-11-03 23:14:20|85370.4|85309.7|85366|85309.9|85371.9|85313.5|85355.8|85302|62
1635981270000|2021-11-03 23:14:30|85367.2|85309|85360.8|85310.8|85370|85312.3|85355.1|85303|64
1635981280000|2021-11-03 23:14:40|85360.9|85310.9|85365.2|85307.3|85371.2|85312.3|85360.9|85303|68
1635981290000|2021-11-03 23:14:50|85366.4|85308.2|85365|85304|85371|85312|85354.2|85301|69
1635981300000|2021-11-03 23:15:00|85357.9|85307.9|85352.8|85302.8|85359.4|85309.4|85351.1|85301.1|72
1635981310000|2021-11-03 23:15:10|85352.5|85302.5|85352.2|85302.2|85357|85304.5|85351.2|85299|51
1635981320000|2021-11-03 23:15:20|85351.6|85301.6|85349.8|85299.8|85355.1|85303|85347.4|85297.4|65
1635981330000|2021-11-03 23:15:30|85349.6|85299.6|85352.8|85302.8|85353|85303|85348.9|85298.9|48
1635981340000|2021-11-03 23:15:40|85352.2|85302.2|85357.2|85307.2|85363|85307.2|85350|85300|66
1635981350000|2021-11-03 23:15:50|85356.8|85306.8|85355.4|85305.4|85357.1|85307.1|85353.6|85303.6|54
1635981360000|2021-11-03 23:16:00|85354.5|85304.5|85356.5|85306.5|85357|85307|85352.3|85302.3|62
1635981370000|2021-11-03 23:16:10|85356.3|85306.3|85352.7|85302.7|85389.8|85306.6|85351.1|85285.8|45
1635981380000|2021-11-03 23:16:20|85353.8|85303.8|85355.7|85305.7|85359|85307.1|85349.8|85299.8|66
1635981390000|2021-11-03 23:16:30|85356.2|85306.2|85356.7|85306.7|85357.3|85307.3|85355.2|85305.2|56
1635981400000|2021-11-03 23:16:40|85357.1|85307.1|85356.6|85306.6|85357.1|85307.1|85354.1|85304.1|46
1635981410000|2021-11-03 23:16:50|85356.4|85306.4|85362|85312|85371|85314.1|85354|85295.4|48
1635981420000|2021-11-03 23:17:00|85362.5|85312.5|85363.4|85313.4|85363.7|85313.7|85359.8|85309.8|68
1635981430000|2021-11-03 23:17:10|85363.1|85313.1|85364.2|85314.2|85365.2|85315.2|85363.1|85312|65
1635981440000|2021-11-03 23:17:20|85364.7|85314.7|85362.6|85312.6|85365.1|85315.1|85362.6|85312.6|44
1635981450000|2021-11-03 23:17:30|85363.4|85313.4|85365.4|85315.4|85365.4|85315.4|85363.4|85313.4|44
1635981460000|2021-11-03 23:17:40|85365.6|85315.6|85366.5|85316.5|85374.9|85316.5|85363|85305.9|34
1635981470000|2021-11-03 23:17:50|85365.9|85315.9|85362.8|85312.8|85366.8|85316.8|85361.6|85311.6|62
1635981480000|2021-11-03 23:18:00|85363.3|85313.3|85363.1|85313.1|85365.7|85315.7|85361.9|85311.9|52
1635981490000|2021-11-03 23:18:10|85362.9|85312.9|85366.2|85316.2|85366.4|85316.4|85362.9|85312.9|55
1635981500000|2021-11-03 23:18:20|85366.6|85316.6|85366.5|85316.5|85371|85316.9|85362.7|85311|66
1635981510000|2021-11-03 23:18:30|85366.3|85316.3|85361.4|85311.4|85366.6|85316.6|85361.3|85311.3|57
1635981520000|2021-11-03 23:18:40|85361.8|85311.8|85360.5|85310.5|85363.2|85311.8|85357.2|85305.6|50
1635981530000|2021-11-03 23:18:50|85360.2|85310.2|85361|85311|85366|85311.5|85359.2|85304|34
1635981540000|2021-11-03 23:19:00|85364.1|85314.1|85362.1|85312.1|85364.1|85314.1|85360.4|85310.4|33
1635981550000|2021-11-03 23:19:10|85362.4|85312.4|85362.6|85312.6|85362.8|85312.8|85352.5|85274.5|41
1635981560000|2021-11-03 23:19:20|85362.7|85312.7|85362.5|85312.5|85365|85313.2|85360.5|85307|27
1635981570000|2021-11-03 23:19:30|85362.1|85312.1|85361.3|85311.3|85363.5|85313.5|85359.3|85309.3|42
1635981580000|2021-11-03 23:19:40|85361.5|85311.5|85362.2|85312.2|85366|85312.6|85350.9|85274.5|29
1635981590000|2021-11-03 23:19:50|85362.9|85312.9|85363|85313|85365|85315|85361.9|85311.9|39
1635981600000|2021-11-03 23:20:00|85363.3|85313.3|85363.8|85313.8|85366.2|85316.2|85361|85310|33
1635981610000|2021-11-03 23:20:10|85364|85311|85362.6|85312.6|85365.5|85315.5|85362.5|85311|47
1635981620000|2021-11-03 23:20:20|85362.3|85312.3|85362|85308|85363.3|85313.3|85359|85307.5|24
1635981630000|2021-11-03 23:20:30|85359|85309|85364.1|85314.1|85364.6|85314.6|85358.5|85306|41
1635981640000|2021-11-03 23:20:40|85364|85314|85363.3|85313.3|85376.6|85314.7|85361|85305.2|47
1635981650000|2021-11-03 23:20:50|85362.5|85312.5|85363.7|85313.7|85377|85313.9|85360.5|85305.4|34
1635981660000|2021-11-03 23:21:00|85363.4|85313.4|85362.9|85312.9|85373|85314.3|85350.5|85300.5|52
1635981670000|2021-11-03 23:21:10|85362.1|85312.1|85364|85314|85378.4|85314.3|85358.6|85307.4|47
1635981680000|2021-11-03 23:21:20|85364.2|85314.2|85362.2|85312.2|85365.4|85315.4|85362.1|85312.1|40
1635981690000|2021-11-03 23:21:30|85369|85308|85362.2|85312.2|85369|85315.1|85361.6|85308|26
1635981700000|2021-11-03 23:21:40|85362.1|85312.1|85359.7|85309.7|85362.5|85312.5|85359.6|85309.6|49
1635981710000|2021-11-03 23:21:50|85359.6|85309.6|85365|85309|85376.3|85312.2|85357.5|85303.5|40
1635981720000|2021-11-03 23:22:00|85363|85310|85359.7|85309.7|85371.9|85312.2|85357.7|85306|35
1635981730000|2021-11-03 23:22:10|85365|85308|85357.5|85307.5|85365|85308|85352|85302|50
1635981740000|2021-11-03 23:22:20|85357.2|85307.2|85355.3|85305.3|85362|85308.1|85350.4|85300.4|61
1635981750000|2021-11-03 23:22:30|85355|85305|85350.2|85300.2|85357|85305.7|85348.5|85298.5|70
1635981760000|2021-11-03 23:22:40|85350.5|85300.5|85347.1|85297.1|85350.5|85300.5|85347.1|85297.1|48
1635981770000|2021-11-03 23:22:50|85347|85297|85350.2|85300.2|85351.3|85301.3|85346|85296|47
1635981780000|2021-11-03 23:23:00|85352.4|85299.5|85353|85298|85354|85300|85346.2|85292.3|28
1635981790000|2021-11-03 23:23:10|85363.2|85293.9|85347.3|85297.3|85363.4|85299.5|85345.9|85291.2|31
1635981800000|2021-11-03 23:23:20|85352|85302|85346.3|85296.3|85362.8|85302|85346|85292.8|36
1635981810000|2021-11-03 23:23:30|85345.7|85295.7|85354.7|85292.3|85354.7|85298.2|85345.2|85292.3|49
1635981820000|2021-11-03 23:23:40|85365.7|85291.3|85355|85292.9|85365.7|85299.1|85343.9|85291.3|46
1635981830000|2021-11-03 23:23:50|85352|85291.9|85353.8|85296|85360.9|85300|85343.6|85291.6|64
1635981840000|2021-11-03 23:24:00|85354|85295.6|85345.9|85295.9|85362.6|85298.6|85345.1|85291.4|47
1635981850000|2021-11-03 23:24:10|85345.5|85295.5|85349.1|85299.1|85360.5|85299.1|85344.1|85290.5|62
1635981860000|2021-11-03 23:24:20|85345|85295|85342.8|85292.8|85360|85298|85340.3|85289.1|63
1635981870000|2021-11-03 23:24:30|85344.6|85294.6|85347.1|85294.6|85356.6|85296.6|85340.9|85290.6|46
1635981880000|2021-11-03 23:24:40|85345.2|85294.3|85347.4|85294.3|85351.9|85295.9|85343.5|85290.9|32
1635981890000|2021-11-03 23:24:50|85364.3|85288.2|85346.9|85296.9|85364.3|85302.4|85346.7|85288.2|58
1635981900000|2021-11-03 23:25:00|85347.1|85297.1|85347.2|85297.2|85353.5|85300.1|85343.8|85289.4|44
1635981910000|2021-11-03 23:25:10|85346.7|85291.8|85351.3|85296.6|85354|85297.6|85344|85290.5|57
1635981920000|2021-11-03 23:25:20|85356|85280|85347.1|85297.1|85364.7|85299.7|85344.1|85280|51
1635981930000|2021-11-03 23:25:30|85350.2|85295.3|85350|85295|85359|85299.9|85344.5|85290|69
1635981940000|2021-11-03 23:25:40|85354.1|85289.4|85344.5|85294.5|85354.1|85296.4|85343.5|85288.9|62
1635981950000|2021-11-03 23:25:50|85344.7|85294.7|85346.7|85290.9|85355.9|85295.7|85342.1|85289.4|58
1635981960000|2021-11-03 23:26:00|85344.6|85294.6|85345.7|85295.7|85350.8|85297.6|85344|85293.9|65
1635981970000|2021-11-03 23:26:10|85344.6|85294.6|85344.1|85294.1|85357|85296.3|85343.3|85288.4|69
1635981980000|2021-11-03 23:26:20|85344.2|85294.2|85345|85295|85363.7|85296|85344|85286.2|21
1635981990000|2021-11-03 23:26:30|85353|85278|85343.6|85293.6|85353|85295.7|85343.3|85278|18
1635982000000|2021-11-03 23:26:40|85344.4|85294.4|85344|85294|85363.2|85295|85343.1|85285.5|16
1635982010000|2021-11-03 23:26:50|85344.1|85294.1|85343.3|85293.3|85353.1|85296.7|85342.6|85289|47
1635982020000|2021-11-03 23:27:00|85343.9|85293.9|85346.2|85296.2|85357|85297.8|85343.3|85288|65
1635982030000|2021-11-03 23:27:10|85346.3|85296.3|85352|85296|85352|85296.9|85345.1|85292|65
1635982040000|2021-11-03 23:27:20|85350|85294|85349.1|85299.1|85357|85299.2|85344.8|85285|64
1635982050000|2021-11-03 23:27:30|85348.8|85298.8|85350|85300|85353.8|85300.2|85348|85296|51
1635982060000|2021-11-03 23:27:40|85364.9|85286.3|85353.3|85298.2|85364.9|85300.2|85346.9|85285.7|22
1635982070000|2021-11-03 23:27:50|85348.8|85298.8|85346.5|85296.5|85348.9|85298.9|85344.8|85294.8|48
1635982080000|2021-11-03 23:28:00|85346.1|85296.1|85344.1|85294.1|85352|85297.2|85344.1|85273|22
1635982090000|2021-11-03 23:28:10|85355.5|85278.2|85345.5|85295.5|85357.9|85296|85345.2|85275|21
1635982100000|2021-11-03 23:28:20|85346.5|85296.5|85345.6|85295.6|85346.9|85296.9|85344.9|85294.9|59
1635982110000|2021-11-03 23:28:30|85345.3|85295.3|85345.3|85295.3|85348.7|85298.7|85345.1|85295.1|64
1635982120000|2021-11-03 23:28:40|85345.2|85295.2|85351|85289.9|85353|85296.6|85342.6|85280.9|68
1635982130000|2021-11-03 23:28:50|85354.9|85280.9|85350.5|85293.7|85357|85295.9|85343.7|85280.6|65
1635982140000|2021-11-03 23:29:00|85345.3|85295.3|85346.5|85296.5|85348|85297|85344.9|85292|71
1635982150000|2021-11-03 23:29:10|85347.4|85294.7|85346.6|85296.6|85357|85297.3|85343.8|85289|62
1635982160000|2021-11-03 23:29:20|85346.7|85296.7|85345.8|85295.8|85362.3|85296.8|85344.6|85283.9|24
1635982170000|2021-11-03 23:29:30|85346.5|85296.5|85343.2|85293.2|85357.9|85296.5|85341.9|85285.9|68
1635982180000|2021-11-03 23:29:40|85342.9|85292.9|85342|85292|85357|85293.6|85341|85287|67
1635982190000|2021-11-03 23:29:50|85342.4|85292.4|85345.6|85291.4|85355.5|85294.1|85341|85284.5|66
1635982200000|2021-11-03 23:30:00|85345|85290.7|85344.9|85289.4|85355.6|85293.4|85341.2|85277|65
1635982210000|2021-11-03 23:30:10|85340.5|85290.5|85336|85286|85348.4|85293|85336|85285.4|71
1635982220000|2021-11-03 23:30:20|85335.6|85285.6|85338.7|85288.7|85344.4|85291.5|85335.6|85285.6|72
1635982230000|2021-11-03 23:30:30|85338.8|85288.8|85340.1|85287.5|85348|85289.8|85323.6|85273.6|74
1635982240000|2021-11-03 23:30:40|85340.7|85287.7|85344.9|85269.8|85361.7|85291.9|85336.2|85257.1|72
1635982250000|2021-11-03 23:30:50|85346.2|85275.5|85351.1|85271.6|85363.2|85279|85328|85224|41
1635982260000|2021-11-03 23:31:00|85358.5|85265.8|85338.5|85275.7|85361.3|85277.2|85335.8|85257.3|25
1635982270000|2021-11-03 23:31:10|85353.1|85266|85338.1|85281.3|85354.7|85281.3|85338.1|85266|27
1635982280000|2021-11-03 23:31:20|85338.3|85281.8|85335.4|85276.9|85362.2|85281.9|85330.1|85258.2|33
1635982290000|2021-11-03 23:31:30|85330.9|85276.4|85344.7|85260.7|85359.2|85282.8|85326.2|85255.2|21
1635982300000|2021-11-03 23:31:40|85360.8|85256.8|85330.7|85280.7|85360.8|85282.8|85329.4|85256.8|20
1635982310000|2021-11-03 23:31:50|85331|85281|85331.5|85281.5|85332.4|85282.4|85328.9|85278.9|26
1635982320000|2021-11-03 23:32:00|85331.6|85281.6|85332.1|85282.1|85332.9|85282.9|85331.1|85281.1|28
1635982330000|2021-11-03 23:32:10|85331.6|85281.6|85331.2|85281.2|85339|85283.4|85329.1|85279.1|39
1635982340000|2021-11-03 23:32:20|85329.8|85279.8|85332.9|85282.9|85335.3|85283.9|85329.6|85279.2|62
1635982350000|2021-11-03 23:32:30|85332.7|85282.7|85330.9|85280.9|85337|85283.2|85329.9|85277|52
1635982360000|2021-11-03 23:32:40|85330.4|85280.4|85333.2|85283.2|85341.5|85283.7|85330.3|85271.8|66
1635982370000|2021-11-03 23:32:50|85333.1|85283.1|85332.9|85282.9|85334|85283.6|85330.1|85279.2|76
1635982380000|2021-11-03 23:33:00|85330.5|85280.5|85330.7|85280.7|85335.1|85282|85328.4|85275.4|57
1635982390000|2021-11-03 23:33:10|85330.3|85280.3|85331.3|85281.3|85333.1|85283.1|85329.1|85277.4|72
1635982400000|2021-11-03 23:33:20|85330.9|85280.9|85331.7|85281.7|85335.7|85285.7|85327.9|85277.9|67
1635982410000|2021-11-03 23:33:30|85331.5|85281.5|85323.5|85273.5|85335.4|85284.3|85323.5|85272.9|48
1635982420000|2021-11-03 23:33:40|85323.9|85273.9|85322.9|85272.9|85332|85273.9|85319.8|85269|30
1635982430000|2021-11-03 23:33:50|85323.6|85273.6|85318.8|85268.8|85340|85275.1|85318.5|85261.4|36
1635982440000|2021-11-03 23:34:00|85319.3|85269.3|85316.6|85266.6|85320|85269.3|85315.9|85265.6|34
1635982450000|2021-11-03 23:34:10|85316|85266|85316.1|85266.1|85335.3|85268.2|85314.9|85259.2|46
1635982460000|2021-11-03 23:34:20|85317.8|85267.8|85313.3|85263.3|85329.4|85268.5|85313.2|85260.3|46
1635982470000|2021-11-03 23:34:30|85313|85263|85316.6|85266.6|85325.1|85272|85312.2|85262.2|63
1635982480000|2021-11-03 23:34:40|85314.7|85264.7|85310.3|85260.3|85317.3|85265.3|85309.3|85259.3|71
1635982490000|2021-11-03 23:34:50|85310.2|85260.2|85309.7|85259.7|85311.4|85261.4|85308|85258|28
1635982500000|2021-11-03 23:35:00|85310.1|85260.1|85308.6|85258.6|85330.1|85266.5|85308.4|85252.5|44
1635982510000|2021-11-03 23:35:10|85316|85266|85310|85260|85316.5|85266.5|85308.7|85258.7|20
1635982520000|2021-11-03 23:35:20|85308.5|85258.5|85311.6|85261.6|85316|85264.2|85308.5|85248|36
1635982530000|2021-11-03 23:35:30|85313|85245|85311.6|85261.6|85330.9|85263.8|85308.7|85245|31
1635982540000|2021-11-03 23:35:40|85310.6|85260.6|85311.8|85261.8|85316.5|85266.5|85307|85244|20
1635982550000|2021-11-03 23:35:50|85312.3|85262.3|85306.5|85256.5|85319.8|85263.8|85306.5|85245|21
1635982560000|2021-11-03 23:36:00|85306.6|85256.6|85310.5|85260.5|85329.8|85261.5|85306.4|85242.3|41
1635982570000|2021-11-03 23:36:10|85310.9|85260.9|85310|85260|85319.3|85263.2|85307.9|85244.8|31
1635982580000|2021-11-03 23:36:20|85314|85246|85310.5|85260.5|85314|85264|85306.8|85246|24
1635982590000|2021-11-03 23:36:30|85310.3|85260.3|85310.9|85260.9|85314.5|85264.5|85309.8|85259.2|24
1635982600000|2021-11-03 23:36:40|85310.7|85260.7|85313.1|85263.1|85316.7|85266.6|85310.2|85247.3|33
1635982610000|2021-11-03 23:36:50|85313.2|85263.2|85316|85266|85316|85266|85312.5|85262.5|60
1635982620000|2021-11-03 23:37:00|85315.7|85265.7|85334.8|85230.8|85341.6|85266.2|85302.8|85198.8|53
1635982630000|2021-11-03 23:37:10|85339.6|85235.6|85342.6|85238.6|85343.8|85268|85308.9|85204.9|31
1635982640000|2021-11-03 23:37:20|85341.6|85237.6|85337.8|85242.1|85346|85265.1|85324.7|85237.6|31
1635982650000|2021-11-03 23:37:30|85337.1|85253.1|85329.8|85264.5|85337.1|85265.4|85329|85245.9|25
1635982660000|2021-11-03 23:37:40|85330|85264.2|85328.1|85264.1|85333.7|85266.6|85310|85214.2|26
1635982670000|2021-11-03 23:37:50|85327.7|85259.2|85327.5|85258.1|85341.7|85268|85324.4|85252.6|30
1635982680000|2021-11-03 23:38:00|85325.5|85257.9|85322.2|85258.1|85343.2|85263|85322.2|85255.7|18
1635982690000|2021-11-03 23:38:10|85329|85267|85312.6|85262.6|85329|85270.5|85307.6|85257.6|63
1635982700000|2021-11-03 23:38:20|85313.5|85263.5|85310.8|85260.8|85330.9|85267.6|85310.8|85260.8|47
1635982710000|2021-11-03 23:38:30|85310.9|85260.9|85312.2|85262.2|85327.5|85267.1|85309.4|85259.4|42
1635982720000|2021-11-03 23:38:40|85313.7|85263.7|85311.9|85261.9|85316.2|85266.2|85311.2|85261.2|37
1635982730000|2021-11-03 23:38:50|85317|85267|85315.7|85265.7|85317.1|85267.1|85310.5|85260.5|44
1635982740000|2021-11-03 23:39:00|85312.2|85262.2|85311.1|85261.1|85313.5|85263.5|85310.4|85260.4|53
1635982750000|2021-11-03 23:39:10|85310.8|85260.8|85308.7|85258.7|85321|85266.9|85308.7|85258.7|22
1635982760000|2021-11-03 23:39:20|85311.8|85261.8|85314.2|85264.2|85318|85268|85311.5|85261.5|34
1635982770000|2021-11-03 23:39:30|85314.1|85264.1|85314.8|85264.8|85333|85268.3|85313.8|85256|42
1635982780000|2021-11-03 23:39:40|85314.9|85264.9|85311.3|85261.3|85323.7|85267.9|85310|85260|63
1635982790000|2021-11-03 23:39:50|85311.9|85261.9|85314|85247|85331.8|85267.7|85309.4|85247|42
1635982800000|2021-11-03 23:40:00|85317|85267|85310.2|85260.2|85326.9|85267|85310|85251.3|34
1635982810000|2021-11-03 23:40:10|85310.7|85260.7|85315|85248|85316.5|85266.5|85310|85248|22
1635982820000|2021-11-03 23:40:20|85310.2|85260.2|85322.9|85263.3|85331.5|85266|85309|85252.8|23
1635982830000|2021-11-03 23:40:30|85323.1|85260|85312.1|85262.1|85323.1|85265.7|85309.4|85259.4|56
1635982840000|2021-11-03 23:40:40|85312.8|85262.8|85312|85262|85314.9|85264.9|85310.9|85260.9|43
1635982850000|2021-11-03 23:40:50|85313|85263|85312|85262|85321.1|85267.5|85311.5|85261.5|35
1635982860000|2021-11-03 23:41:00|85319.7|85248.8|85313.8|85263.8|85319.7|85267.2|85312.3|85248.8|38
1635982870000|2021-11-03 23:41:10|85313.7|85263.7|85312.1|85262.1|85317.4|85266.3|85312.1|85262.1|33
1635982880000|2021-11-03 23:41:20|85313|85263|85318.4|85268.4|85321.6|85269.2|85312.4|85262.4|58
1635982890000|2021-11-03 23:41:30|85318.3|85268.3|85318.1|85268.1|85320.4|85270.4|85316.5|85266.5|64
1635982900000|2021-11-03 23:41:40|85318.2|85268.2|85319.8|85269.8|85328|85274|85313|85249|43
1635982910000|2021-11-03 23:41:50|85318.6|85268.6|85322.5|85272.5|85323.6|85273.6|85318.6|85268.6|49
1635982920000|2021-11-03 23:42:00|85322.3|85272.3|85321.4|85271.4|85327|85275.2|85321.3|85271.3|68
1635982930000|2021-11-03 23:42:10|85319.4|85269.4|85317.9|85267.9|85322.3|85272.3|85317.9|85267.9|70
1635982940000|2021-11-03 23:42:20|85318.7|85268.7|85320.4|85270.4|85324.5|85274.5|85317.5|85267.5|35
1635982950000|2021-11-03 23:42:30|85321.1|85271.1|85321.5|85271.5|85327.9|85274.8|85320.5|85270.5|38
1635982960000|2021-11-03 23:42:40|85321.8|85271.8|85321.5|85271.5|85337|85273.6|85319.2|85258.2|22
1635982970000|2021-11-03 23:42:50|85323.8|85273.8|85325.4|85269.5|85342|85273.8|85318.6|85250.5|28
1635982980000|2021-11-03 23:43:00|85320.1|85270.1|85320.4|85270.4|85329.7|85271.7|85318.4|85246|25
1635982990000|2021-11-03 23:43:10|85322|85245|85321|85271|85340.9|85271|85320|85245|15
1635983000000|2021-11-03 23:43:20|85320.5|85270.5|85324.3|85274.3|85340|85279.9|85319.7|85250|54
1635983010000|2021-11-03 23:43:30|85325.5|85275.5|85325.3|85275.3|85340.2|85277.9|85323.1|85270.3|57
1635983020000|2021-11-03 23:43:40|85325.6|85275.6|85327.1|85277.1|85330.4|85277.7|85323.4|85273.4|67
1635983030000|2021-11-03 23:43:50|85331|85277|85324.1|85274.1|85339.1|85277.8|85323.2|85273.2|53
1635983040000|2021-11-03 23:44:00|85325.3|85275.3|85323.6|85273.6|85339.1|85280.2|85323.4|85273.2|68
1635983050000|2021-11-03 23:44:10|85324|85274|85327.6|85277.6|85341.5|85281.1|85323.6|85272.9|68
1635983060000|2021-11-03 23:44:20|85327.5|85277.5|85335.7|85282.5|85335.7|85282.5|85326.9|85276.9|61
1635983070000|2021-11-03 23:44:30|85329.4|85279.4|85327.8|85277.8|85343.2|85283.1|85327.8|85275.2|65
1635983080000|2021-11-03 23:44:40|85329.3|85279.3|85331.2|85281.2|85341.5|85283.9|85327.9|85276.2|68
1635983090000|2021-11-03 23:44:50|85331.1|85281.1|85330.2|85280.2|85342.1|85285|85327.7|85275|66
1635983100000|2021-11-03 23:45:00|85330|85280|85329.6|85279.6|85332.6|85282.6|85329.1|85279.1|67
1635983110000|2021-11-03 23:45:10|85329.4|85279.4|85329.7|85279.7|85331.9|85281.9|85328.5|85278.5|58
1635983120000|2021-11-03 23:45:20|85330.4|85280.4|85330.1|85280.1|85333.4|85282.7|85329.7|85279.7|67
1635983130000|2021-11-03 23:45:30|85330.2|85280.2|85334.3|85284.3|85346.9|85285.9|85329.7|85274.9|65
1635983140000|2021-11-03 23:45:40|85334.5|85284.5|85333.6|85283.6|85342|85286|85330.1|85280|68
1635983150000|2021-11-03 23:45:50|85333.9|85283.9|85337.1|85278.6|85344|85284.6|85332.3|85271.4|68
1635983160000|2021-11-03 23:46:00|85342.9|85277.6|85330.2|85280.2|85344|85283.3|85330.2|85276.4|57
1635983170000|2021-11-03 23:46:10|85329.9|85279.9|85328.1|85278.1|85346|85281.8|85328.1|85252|31
1635983180000|2021-11-03 23:46:20|85327.3|85277.3|85330.9|85280.9|85343.6|85280.9|85327.1|85266.2|27
1635983190000|2021-11-03 23:46:30|85327.8|85277.8|85329.2|85279.2|85329.4|85279.4|85326.9|85276.9|20
1635983200000|2021-11-03 23:46:40|85334|85255|85343.7|85267|85343.7|85278.9|85325.9|85255|18
1635983210000|2021-11-03 23:46:50|85335|85256|85325.8|85275.8|85335|85277.6|85319.8|85235.2|18
1635983220000|2021-11-03 23:47:00|85325.2|85275.2|85323.1|85273.1|85331.1|85277|85323.1|85273.1|25
1635983230000|2021-11-03 23:47:10|85323.2|85273.2|85323.3|85273.3|85326.3|85276.3|85323|85273|13
1635983240000|2021-11-03 23:47:20|85323.4|85273.4|85320.5|85270.5|85327|85274|85320.3|85270.3|19
1635983250000|2021-11-03 23:47:30|85320.3|85270.3|85318.3|85268.3|85320.9|85270.9|85318.3|85268.3|25
1635983260000|2021-11-03 23:47:40|85318.5|85268.5|85319.1|85269.1|85334.7|85271.1|85318.3|85247|17
1635983270000|2021-11-03 23:47:50|85319.5|85269.5|85318.9|85268.9|85334.1|85270.1|85318.7|85259|15
1635983280000|2021-11-03 23:48:00|85327.8|85251.9|85320.7|85270.7|85333|85275.6|85319|85251.9|34
1635983290000|2021-11-03 23:48:10|85321.2|85271.2|85320.1|85270.1|85331.9|85271.8|85319.2|85254|32
1635983300000|2021-11-03 23:48:20|85326|85272|85320.1|85270.1|85329|85272.6|85317.6|85265.9|48
1635983310000|2021-11-03 23:48:30|85320.2|85270.2|85320|85270|85330|85272.7|85316.8|85253|27
1635983320000|2021-11-03 23:48:40|85320.9|85270.9|85321.5|85271.5|85336.8|85273.2|85320.2|85253|44
1635983330000|2021-11-03 23:48:50|85323.3|85273.3|85324.1|85274.1|85330.2|85275.3|85318.1|85265.7|52
1635983340000|2021-11-03 23:49:00|85325.3|85275.3|85322.3|85272.3|85333|85275.3|85313.6|85263.6|76
1635983350000|2021-11-03 23:49:10|85321.9|85271.9|85322.9|85272.9|85326.7|85273.2|85318.9|85268.9|41
1635983360000|2021-11-03 23:49:20|85323.1|85273.1|85322.6|85272.6|85328.2|85273.3|85317.7|85228|22
1635983370000|2021-11-03 23:49:30|85322.5|85272.5|85326.2|85276.2|85337.7|85277.8|85322|85261.7|24
1635983380000|2021-11-03 23:49:40|85325.9|85275.9|85326.6|85276.6|85327.6|85277.6|85324|85274|19
1635983390000|2021-11-03 23:49:50|85325.3|85275.3|85325.4|85275.4|85331.1|85276.9|85324.9|85274.9|25
1635983400000|2021-11-03 23:50:00|85342.9|85266.3|85325|85275|85342.9|85277.3|85323.3|85266.3|71
1635983410000|2021-11-03 23:50:10|85323.7|85273.7|85321.3|85271.3|85325.3|85275.3|85320.1|85270.1|70
1635983420000|2021-11-03 23:50:20|85321.9|85271.9|85322.7|85272.7|85326.2|85274.4|85320.4|85268|58
1635983430000|2021-11-03 23:50:30|85322.4|85272.4|85321.3|85271.3|85333.9|85276.9|85320.6|85270.6|69
1635983440000|2021-11-03 23:50:40|85326|85276|85323.2|85273.2|85334|85277|85319.2|85269.2|71
1635983450000|2021-11-03 23:50:50|85323.6|85273.6|85323.3|85273.3|85337|85277.6|85322.2|85267.3|63
1635983460000|2021-11-03 23:51:00|85323.4|85273.4|85324.8|85274.8|85326.7|85276.7|85322.4|85272.4|35
1635983470000|2021-11-03 23:51:10|85324.6|85274.6|85324.6|85274.6|85339|85278.4|85321.4|85271.4|72
1635983480000|2021-11-03 23:51:20|85324.5|85274.5|85323.7|85273.7|85338|85278|85323.1|85273|68
1635983490000|2021-11-03 23:51:30|85323.6|85273.6|85324.4|85274.4|85338.8|85278.9|85322.6|85269.9|67
1635983500000|2021-11-03 23:51:40|85327.1|85277.1|85320.2|85270.2|85327.1|85277.1|85318.3|85268.3|58
1635983510000|2021-11-03 23:51:50|85320.6|85270.6|85321.8|85271.8|85336|85276|85320|85267|65
1635983520000|2021-11-03 23:52:00|85320.7|85270.7|85320.7|85270.7|85335.9|85276|85318.5|85266|74
1635983530000|2021-11-03 23:52:10|85322.1|85272.1|85320.5|85270.5|85332.6|85273.5|85318.2|85268.2|37
1635983540000|2021-11-03 23:52:20|85318.3|85268.3|85316.9|85266.9|85332.8|85273.7|85315.6|85265.5|48
1635983550000|2021-11-03 23:52:30|85317.7|85267.7|85315.7|85265.7|85332.2|85274|85315.2|85255|45
1635983560000|2021-11-03 23:52:40|85318|85268|85316|85266|85333|85273.8|85315.7|85265.7|46
1635983570000|2021-11-03 23:52:50|85316.3|85266.3|85322.8|85269.5|85323.8|85273.4|85312.8|85262.8|55
1635983580000|2021-11-03 23:53:00|85324.2|85264.7|85322.9|85272.9|85332|85273.5|85312.7|85262.7|66
1635983590000|2021-11-03 23:53:10|85323|85273|85315.4|85265.4|85330.9|85273.4|85312.8|85262.8|47
1635983600000|2021-11-03 23:53:20|85315.5|85265.5|85323.5|85273.5|85332.1|85274.3|85314.3|85264.3|32
1635983610000|2021-11-03 23:53:30|85324.4|85271.6|85315.4|85265.4|85328.1|85274.7|85315.4|85265.4|31
1635983620000|2021-11-03 23:53:40|85315.9|85265.9|85313.6|85263.6|85318.6|85268.6|85305.1|85255.1|59
1635983630000|2021-11-03 23:53:50|85316.8|85266.8|85326.6|85271.1|85326.6|85271.1|85312|85262|75
1635983640000|2021-11-03 23:54:00|85321.6|85271.6|85311.2|85261.2|85333|85272.5|85311.2|85261.2|65
1635983650000|2021-11-03 23:54:10|85311.1|85261.1|85312.8|85262.8|85315.3|85265.3|85309.4|85259.4|34
1635983660000|2021-11-03 23:54:20|85313.2|85263.2|85312|85262|85332.5|85266|85311.6|85257.2|29
1635983670000|2021-11-03 23:54:30|85312.1|85262.1|85313|85263|85332.5|85263.6|85311.2|85253|28
1635983680000|2021-11-03 23:54:40|85315|85265|85314.1|85264.1|85317.9|85267.9|85310.5|85260.5|51
1635983690000|2021-11-03 23:54:50|85314|85264|85325|85269|85328|85275|85311|85261|71
1635983700000|2021-11-03 23:55:00|85324|85266|85318.1|85268.1|85333|85274.5|85312.4|85262.4|71
1635983710000|2021-11-03 23:55:10|85318.4|85268.4|85320.3|85270.3|85320.9|85270.9|85315.8|85265.8|66
1635983720000|2021-11-03 23:55:20|85319.5|85269.5|85329.6|85269.3|85330|85274.5|85314.5|85264.5|74
1635983730000|2021-11-03 23:55:30|85327.9|85264.5|85311.6|85261.6|85327.9|85271.9|85310.5|85260.5|76
1635983740000|2021-11-03 23:55:40|85311.8|85261.8|85314.7|85264.7|85317|85267|85309.9|85259.9|70
1635983750000|2021-11-03 23:55:50|85312.4|85262.4|85313.2|85263.2|85326|85270|85311|85261|74
1635983760000|2021-11-03 23:56:00|85324|85274|85314.4|85264.4|85328.7|85274|85310.5|85260.5|70
1635983770000|2021-11-03 23:56:10|85310.7|85260.7|85310.8|85260.8|85334.2|85272|85302.7|85230.2|69
1635983780000|2021-11-03 23:56:20|85318.4|85259.6|85312|85253.7|85336.3|85267.5|85306.5|85202.5|34
1635983790000|2021-11-03 23:56:30|85317.3|85261|85312.9|85262.9|85331.1|85265.8|85312.1|85227.1|14
1635983800000|2021-11-03 23:56:40|85309.1|85256.6|85311|85261|85340.4|85262.5|85306|85241.5|20
1635983810000|2021-11-03 23:56:50|85311.2|85261.2|85310.4|85260.4|85315.1|85261.4|85306|85252.6|15
1635983820000|2021-11-03 23:57:00|85309|85259|85309.1|85259.1|85329.3|85260.7|85308|85246|14
1635983830000|2021-11-03 23:57:10|85311|85255|85319.5|85269.5|85327.9|85269.5|85305.9|85243|28
1635983840000|2021-11-03 23:57:20|85310.7|85260.7|85313.2|85263.2|85327.9|85269.9|85308.5|85258.5|62
1635983850000|2021-11-03 23:57:30|85312.9|85262.9|85309.4|85259.4|85328|85271|85308.5|85258.5|63
1635983860000|2021-11-03 23:57:40|85312|85262|85321.7|85268.4|85326|85270.5|85309|85259|64
1635983870000|2021-11-03 23:57:50|85326.7|85266.9|85309.2|85259.2|85327.8|85271.8|85308.7|85258.7|70
1635983880000|2021-11-03 23:58:00|85312|85262|85326|85271.9|85327|85271.9|85306.6|85256.6|48
1635983890000|2021-11-03 23:58:10|85317|85267|85313.3|85263.3|85332.7|85272.1|85311.4|85261.4|77
1635983900000|2021-11-03 23:58:20|85312.4|85262.4|85320.6|85265.5|85325|85273.4|85311.1|85261.1|72
1635983910000|2021-11-03 23:58:30|85311.6|85261.6|85312.9|85262.9|85326|85271.1|85310.2|85260.2|71
1635983920000|2021-11-03 23:58:40|85314|85264|85310.6|85260.6|85316.7|85266.7|85309.8|85259.8|69
1635983930000|2021-11-03 23:58:50|85310.5|85260.5|85311.3|85261.3|85316.8|85266.8|85310.5|85260.5|68
1635983940000|2021-11-03 23:59:00|85312.2|85262.2|85310.4|85260.4|85330.7|85270.9|85305.7|85255.7|51
1635983950000|2021-11-03 23:59:10|85311.9|85261.9|85320.5|85262.8|85321.5|85271.5|85308|85258|36
1635983960000|2021-11-03 23:59:20|85320.4|85246.1|85310.7|85260.7|85333.8|85269.6|85307.9|85246.1|22
1635983970000|2021-11-03 23:59:30|85310.5|85260.5|85311|85261|85316.3|85266.3|85309.1|85259.1|65
1635983980000|2021-11-03 23:59:40|85307.7|85257.7|85317.8|85267.8|85320.7|85270.7|85307.6|85257.6|52
1635983990000|2021-11-03 23:59:50|85308.8|85258.8|85312.1|85262.1|85321|85271|85308.4|85258.4|76
1635984000000|2021-11-04 00:00:00|85313.3|85263.3|85314.8|85264.8|85315.5|85265.5|85310.6|85260.6|72
1635984010000|2021-11-04 00:00:10|85315.2|85265.2|85312.9|85262.9|85327|85274|85312.5|85262.5|33
1635984020000|2021-11-04 00:00:20|85313|85263|85313.5|85263.5|85325|85270.5|85312.2|85246|47
1635984030000|2021-11-04 00:00:30|85313.1|85263.1|85312.3|85262.3|85326.2|85270.5|85312.3|85246.7|42
1635984040000|2021-11-04 00:00:40|85312.7|85262.7|85316.4|85266.4|85319.3|85269.3|85312|85262|51
1635984050000|2021-11-04 00:00:50|85316.5|85266.5|85317|85267|85318.6|85268.6|85311.2|85261.2|43
1635984060000|2021-11-04 00:01:00|85316.9|85266.9|85314.2|85264.2|85322.2|85272.2|85313.4|85263.4|56
1635984070000|2021-11-04 00:01:10|85313.8|85263.8|85314.1|85264.1|85320.1|85270.1|85313.8|85263.8|55
1635984080000|2021-11-04 00:01:20|85314.6|85264.6|85313.1|85263.1|85316.7|85266.7|85312.2|85262.2|50
1635984090000|2021-11-04 00:01:30|85312.6|85262.6|85315|85265|85336.8|85267.7|85311.7|85252.7|51
1635984100000|2021-11-04 00:01:40|85317.3|85267.3|85317.8|85267.8|85323|85273|85311.5|85261.5|63
1635984110000|2021-11-04 00:01:50|85317.5|85267.5|85320.7|85270.7|85321.8|85271.7|85312.6|85262.6|40
1635984120000|2021-11-04 00:02:00|85320.6|85270.6|85312.7|85262.7|85333|85274.7|85312.7|85262.7|72
1635984130000|2021-11-04 00:02:10|85312|85262|85315|85265|85318.6|85268.6|85310|85246|51
1635984140000|2021-11-04 00:02:20|85315.6|85265.6|85314.5|85264.5|85318.1|85268.1|85312.2|85262.2|67
1635984150000|2021-11-04 00:02:30|85314.3|85264.3|85316.9|85266.9|85318.2|85268.2|85311|85239|38
1635984160000|2021-11-04 00:02:40|85317|85267|85321.5|85271.5|85326.5|85271.8|85315|85243|28
1635984170000|2021-11-04 00:02:50|85321.2|85271.2|85324.2|85274.2|85324.2|85274.2|85318.5|85268.5|46
1635984180000|2021-11-04 00:03:00|85320.9|85270.9|85325.8|85275.8|85325.9|85275.9|85318|85268|68
1635984190000|2021-11-04 00:03:10|85325.6|85275.6|85325.6|85275.6|85332|85282|85318|85246|47
1635984200000|2021-11-04 00:03:20|85324.8|85274.8|85323.8|85273.8|85326.3|85276.3|85319|85251|37
1635984210000|2021-11-04 00:03:30|85323.9|85273.9|85321.3|85271.3|85337.7|85277.7|85319|85223.7|27
1635984220000|2021-11-04 00:03:40|85321.7|85271.7|85322.4|85272.4|85324.1|85274.1|85320.7|85270.7|41
1635984230000|2021-11-04 00:03:50|85316.4|85244.7|85322.3|85272.3|85340|85276|85316.4|85244.7|39
1635984240000|2021-11-04 00:04:00|85322.2|85272.2|85322|85272|85332|85276|85318|85266.4|46
1635984250000|2021-11-04 00:04:10|85321.9|85271.9|85320.7|85270.7|85323.3|85273.3|85318.5|85268.5|17
1635984260000|2021-11-04 00:04:20|85324.2|85274.2|85319.8|85269.8|85324.2|85274.2|85319.5|85269.5|10
1635984270000|2021-11-04 00:04:30|85319.5|85269.5|85322.3|85272.3|85325|85275|85319.5|85269.5|43
1635984280000|2021-11-04 00:04:40|85321.4|85271.4|85323.8|85273.8|85326.4|85276.4|85320.4|85270.4|34
1635984290000|2021-11-04 00:04:50|85324.3|85274.3|85325.3|85275.3|85332|85276|85318.8|85268.8|36
1635984300000|2021-11-04 00:05:00|85325.6|85275.6|85325.6|85275.6|85348|85277.9|85320.2|85252.3|44
1635984310000|2021-11-04 00:05:10|85325.7|85275.7|85327.8|85277.8|85330.8|85280.8|85323.7|85273.7|51
1635984320000|2021-11-04 00:05:20|85328.2|85278.2|85337|85281|85337|85281.4|85325.9|85275.9|55
1635984330000|2021-11-04 00:05:30|85327.9|85277.9|85326.2|85276.2|85329.3|85279.3|85325.9|85275.9|53
1635984340000|2021-11-04 00:05:40|85325.9|85275.9|85326.1|85276.1|85328.8|85278.8|85325.6|85255|23
1635984350000|2021-11-04 00:05:50|85325.9|85275.9|85326.6|85276.6|85335|85280.4|85325.1|85257|18
1635984360000|2021-11-04 00:06:00|85327.2|85277.2|85326.2|85276.2|85327.7|85277.7|85326.1|85276.1|31
1635984370000|2021-11-04 00:06:10|85326.1|85276.1|85328.3|85278.3|85329.6|85279.6|85323.9|85250|31
1635984380000|2021-11-04 00:06:20|85328.2|85278.2|85327.7|85277.7|85347|85282.6|85327.4|85266|37
1635984390000|2021-11-04 00:06:30|85329|85279|85330.3|85280.3|85334.1|85283.5|85327.6|85277.6|43
1635984400000|2021-11-04 00:06:40|85329.8|85279.8|85325.1|85275.1|85331.4|85281.4|85324.7|85274.7|42
1635984410000|2021-11-04 00:06:50|85325.2|85275.2|85326|85276|85328.8|85278.8|85321.4|85271.4|53
1635984420000|2021-11-04 00:07:00|85325.4|85275.4|85325.6|85275.6|85328.2|85278.2|85325.3|85275.3|36
1635984430000|2021-11-04 00:07:10|85325.5|85275.5|85326.5|85276.5|85331|85278.9|85325|85250|26
1635984440000|2021-11-04 00:07:20|85329|85279|85324.2|85274.2|85335|85280.4|85323.8|85251|27
1635984450000|2021-11-04 00:07:30|85323.9|85273.9|85327.8|85277.8|85329.1|85279.1|85323.9|85273.9|44
1635984460000|2021-11-04 00:07:40|85327.9|85277.9|85324.1|85274.1|85330.9|85280.9|85324.1|85274.1|59
1635984470000|2021-11-04 00:07:50|85323.3|85273.3|85326.6|85276.6|85327.6|85277.6|85323.3|85273.3|48
1635984480000|2021-11-04 00:08:00|85326|85276|85319.5|85269.5|85327.2|85277.2|85318.6|85268.6|50
1635984490000|2021-11-04 00:08:10|85319.8|85269.8|85323.8|85273.8|85329|85277.4|85318.9|85249|47
1635984500000|2021-11-04 00:08:20|85322.9|85272.9|85322.9|85272.9|85327.6|85277.6|85320.7|85270.7|62
1635984510000|2021-11-04 00:08:30|85322.8|85272.8|85325.3|85275.3|85331|85278|85322.8|85272.8|45
1635984520000|2021-11-04 00:08:40|85325.6|85275.6|85326|85276|85328.6|85278.6|85323|85273|42
1635984530000|2021-11-04 00:08:50|85325.5|85275.5|85326.4|85276.4|85332.5|85282.5|85322.3|85272.3|55
1635984540000|2021-11-04 00:09:00|85324.7|85274.7|85324.1|85274.1|85327|85277|85321.1|85271.1|59
1635984550000|2021-11-04 00:09:10|85323.3|85273.3|85323.9|85273.9|85328.5|85278.5|85320.3|85270.3|68
1635984560000|2021-11-04 00:09:20|85324.9|85274.9|85323.2|85273.2|85327.6|85277.6|85322.9|85272.9|56
1635984570000|2021-11-04 00:09:30|85322.7|85272.7|85324.6|85274.6|85327.7|85277.7|85322.7|85272.7|50
1635984580000|2021-11-04 00:09:40|85323.5|85273.5|85323.3|85273.3|85330|85278.9|85322.5|85256|43
1635984590000|2021-11-04 00:09:50|85334|85284|85322|85272|85334|85284|85322|85272|40
1635984600000|2021-11-04 00:10:00|85324.1|85274.1|85330.6|85280.6|85333.4|85283.4|85324.1|85274.1|71
1635984610000|2021-11-04 00:10:10|85332.4|85282.4|85332|85282|85332.5|85282.5|85327.8|85277.8|63
1635984620000|2021-11-04 00:10:20|85332.1|85282.1|85331.4|85281.4|85333.8|85283.8|85330|85280|41
1635984630000|2021-11-04 00:10:30|85331.7|85281.7|85331.4|85281.4|85333.5|85283.5|85329.4|85279.4|24
1635984640000|2021-11-04 00:10:40|85331.6|85281.6|85333.3|85283.3|85352|85284.6|85331|85263.5|58
1635984650000|2021-11-04 00:10:50|85333.2|85283.2|85331|85281|85333.5|85283.5|85329.5|85279.5|47
1635984660000|2021-11-04 00:11:00|85330.7|85280.7|85332.2|85282.2|85333.1|85283.1|85330.5|85280.5|36
1635984670000|2021-11-04 00:11:10|85331.7|85281.7|85332.1|85282.1|85333.3|85283.3|85331|85281|37
1635984680000|2021-11-04 00:11:20|85332.6|85282.6|85332.5|85282.5|85336.6|85283.4|85330.7|85280.7|37
1635984690000|2021-11-04 00:11:30|85327.2|85277.2|85346.8|85267.8|85346.8|85282.6|85327.2|85267.8|27
1635984700000|2021-11-04 00:11:40|85346.2|85267.4|85325.5|85275.5|85346.2|85277.9|85325.4|85264|36
1635984710000|2021-11-04 00:11:50|85325.6|85275.6|85323.1|85273.1|85327.8|85277.8|85322.7|85272.7|39
1635984720000|2021-11-04 00:12:00|85323.3|85273.3|85327|85268|85334.9|85273.5|85319.8|85250.9|39
1635984730000|2021-11-04 00:12:10|85326|85250|85321|85271|85334.8|85271.9|85319.8|85249|29
1635984740000|2021-11-04 00:12:20|85321.6|85271.6|85322|85272|85326.7|85276|85321.6|85271.6|36
1635984750000|2021-11-04 00:12:30|85322.6|85272.6|85322.8|85272.8|85324.8|85274.8|85322|85272|34
1635984760000|2021-11-04 00:12:40|85322.6|85272.6|85323.4|85273.4|85325.5|85273.9|85321.9|85270.3|31
1635984770000|2021-11-04 00:12:50|85321.2|85271.2|85322.8|85272.8|85328|85273.8|85321.2|85250|20
1635984780000|2021-11-04 00:13:00|85322.9|85272.9|85322.1|85272.1|85325|85275|85321.1|85271.1|39
1635984790000|2021-11-04 00:13:10|85329.1|85266|85322.7|85272.7|85336.2|85274|85321.5|85249|23
1635984800000|2021-11-04 00:13:20|85322.6|85272.6|85322.4|85272.4|85330|85274.3|85319.8|85237.5|19
1635984810000|2021-11-04 00:13:30|85322.2|85272.2|85322.1|85272.1|85325|85272.6|85320.6|85251|23
1635984820000|2021-11-04 00:13:40|85322.3|85272.3|85321.2|85271.2|85336.4|85273.7|85320.1|85251|25
1635984830000|2021-11-04 00:13:50|85320.9|85270.9|85320.9|85270.9|85322.9|85272.9|85320.2|85270.2|23
1635984840000|2021-11-04 00:14:00|85321|85271|85319.5|85269.5|85337|85272|85318.9|85252.2|35
1635984850000|2021-11-04 00:14:10|85318.6|85268.6|85320.9|85270.9|85334.4|85273|85317.5|85252.5|25
1635984860000|2021-11-04 00:14:20|85321.2|85271.2|85321.2|85271.2|85336.8|85271.4|85320.8|85253.9|12
1635984870000|2021-11-04 00:14:30|85321|85271|85321.4|85271.4|85330|85273.4|85320.4|85250|20
1635984880000|2021-11-04 00:14:40|85321.3|85271.3|85323.9|85270|85327|85273.1|85320|85250|28
1635984890000|2021-11-04 00:14:50|85330|85268|85322.2|85272.2|85335.4|85275.4|85320.7|85249|30
1635984900000|2021-11-04 00:15:00|85322.7|85272.7|85322.6|85272.6|85325.3|85275.3|85320.3|85270.3|52
1635984910000|2021-11-04 00:15:10|85323.2|85273.2|85321.9|85271.9|85323.2|85273.2|85319.2|85269.2|61
1635984920000|2021-11-04 00:15:20|85319.3|85269.3|85320.6|85270.6|85329|85273.3|85317.8|85250|34
1635984930000|2021-11-04 00:15:30|85318.8|85268.8|85317.4|85267.4|85320.2|85270.2|85317.4|85267.4|34
1635984940000|2021-11-04 00:15:40|85317.6|85267.6|85316.7|85266.7|85320.2|85270.2|85315.9|85265.9|35
1635984950000|2021-11-04 00:15:50|85333.4|85249.5|85317.2|85267.2|85333.4|85269.6|85315.8|85249.5|40
1635984960000|2021-11-04 00:16:00|85317.8|85267.8|85318.5|85268.5|85323.7|85273|85316.8|85266.8|39
1635984970000|2021-11-04 00:16:10|85318.6|85268.6|85317.7|85267.7|85327|85270.1|85317.1|85250|18
1635984980000|2021-11-04 00:16:20|85317.8|85267.8|85327|85249|85327.8|85271.7|85316|85249|33
1635984990000|2021-11-04 00:16:30|85317.2|85267.2|85319.1|85269.1|85333|85270.7|85315.9|85245|32
1635985000000|2021-11-04 00:16:40|85319.2|85269.2|85316.4|85266.4|85326|85272|85315.7|85244|16
1635985010000|2021-11-04 00:16:50|85317.2|85267.2|85316.8|85266.8|85320.3|85270.3|85315.8|85265.8|47
1635985020000|2021-11-04 00:17:00|85316.4|85266.4|85319.2|85269.2|85320.5|85270.5|85315.4|85265.4|41
1635985030000|2021-11-04 00:17:10|85321.5|85271.5|85319|85269|85324|85271.5|85317.6|85250|17
1635985040000|2021-11-04 00:17:20|85317.7|85267.7|85318.2|85268.2|85323.5|85271|85317.6|85250.1|25
1635985050000|2021-11-04 00:17:30|85318.4|85268.4|85318.2|85268.2|85322.5|85272.5|85316.6|85266.6|30
1635985060000|2021-11-04 00:17:40|85316.5|85266.5|85328.6|85247.7|85328.9|85271.4|85313.7|85246|21
1635985070000|2021-11-04 00:17:50|85324.2|85267.7|85317.2|85267.2|85328.9|85268.8|85314.1|85248.2|35
1635985080000|2021-11-04 00:18:00|85316.4|85266.4|85313.8|85263.8|85319.5|85269.5|85313.5|85263.5|41
1635985090000|2021-11-04 00:18:10|85314.1|85264.1|85319.3|85269.3|85328.5|85272.9|85313.6|85263.6|37
1635985100000|2021-11-04 00:18:20|85319.2|85269.2|85319.7|85269.7|85337.7|85272.8|85319|85250|16
1635985110000|2021-11-04 00:18:30|85319.4|85269.4|85320.7|85270.7|85330|85275.5|85317.6|85267.6|57
1635985120000|2021-11-04 00:18:40|85319.9|85269.9|85324.2|85274.2|85324.2|85274.2|85316.1|85266.1|52
1635985130000|2021-11-04 00:18:50|85330.5|85272.7|85319.6|85269.6|85330.5|85272.7|85319|85269|18
1635985140000|2021-11-04 00:19:00|85319.3|85269.3|85318|85268|85328|85273.7|85317.5|85267.5|42
1635985150000|2021-11-04 00:19:10|85317.2|85267.2|85318.6|85268.6|85320.5|85270.5|85313.9|85263.9|43
1635985160000|2021-11-04 00:19:20|85317|85267|85316.1|85266.1|85320.3|85270.3|85316.1|85266.1|30
1635985170000|2021-11-04 00:19:30|85315.3|85265.3|85339.2|85252|85339.2|85275.6|85315.2|85249|15
1635985180000|2021-11-04 00:19:40|85315.9|85265.9|85316.4|85266.4|85327|85268|85315.4|85253|22
1635985190000|2021-11-04 00:19:50|85316.3|85266.3|85314.4|85264.4|85326|85269.5|85313.6|85251|23
1635985200000|2021-11-04 00:20:00|85315.6|85265.6|85319.5|85269.5|85330|85270.8|85314.4|85244|41
1635985210000|2021-11-04 00:20:10|85319.9|85269.9|85319.5|85269.5|85323|85271.8|85315|85240|38
1635985220000|2021-11-04 00:20:20|85319.1|85269.1|85322.9|85272.9|85322.9|85272.9|85318.8|85268.8|40
1635985230000|2021-11-04 00:20:30|85323.5|85273.5|85318.6|85268.6|85324|85274|85318.6|85268.6|31
1635985240000|2021-11-04 00:20:40|85317.3|85267.3|85325.9|85275.9|85341|85278.9|85317.3|85249|43
1635985250000|2021-11-04 00:20:50|85325.5|85275.5|85321.6|85271.6|85335|85276.5|85320.5|85270|42
1635985260000|2021-11-04 00:21:00|85321.2|85271.2|85318.8|85268.8|85323.8|85272.3|85318.8|85268.8|30
1635985270000|2021-11-04 00:21:10|85317.7|85267.7|85319.7|85269.7|85329.6|85273.1|85317.1|85267.1|35
1635985280000|2021-11-04 00:21:20|85319.9|85269.9|85321.1|85271.1|85324.4|85274.4|85318|85268|31
1635985290000|2021-11-04 00:21:30|85320.5|85270.5|85316.5|85266.5|85322|85272|85314.9|85264.9|45
1635985300000|2021-11-04 00:21:40|85316.7|85266.7|85316.4|85266.4|85319.5|85269.5|85314.8|85264.8|44
1635985310000|2021-11-04 00:21:50|85315.6|85265.6|85317.3|85267.3|85339.4|85269.7|85315.6|85252.4|27
1635985320000|2021-11-04 00:22:00|85329|85270|85317.5|85267.5|85329.7|85270|85316.7|85245|26
1635985330000|2021-11-04 00:22:10|85316.4|85266.4|85316.2|85266.2|85330|85269.4|85316.1|85249|26
1635985340000|2021-11-04 00:22:20|85328.7|85269.8|85317.3|85267.3|85328.7|85269.9|85315.7|85265.7|37
1635985350000|2021-11-04 00:22:30|85317.6|85267.6|85317.9|85267.9|85326.9|85270.5|85313.8|85261.2|26
1635985360000|2021-11-04 00:22:40|85318.1|85268.1|85278.7|85228.7|85339.7|85268.1|85273.7|85223.7|50
1635985370000|2021-11-04 00:22:50|85278.6|85228.6|85279.3|85229.3|85279.4|85229.4|85277.2|85227.2|30
1635985380000|2021-11-04 00:23:00|85279.2|85229.2|85277.9|85227.9|85281.5|85231.5|85275.4|85225.4|30
1635985390000|2021-11-04 00:23:10|85278.5|85228.5|85278.9|85228.9|85278.9|85228.9|85272.3|85222.3|15
1635985400000|2021-11-04 00:23:20|85279|85229|85278.9|85228.9|85279.2|85229.2|85275.1|85225.1|27
1635985410000|2021-11-04 00:23:30|85279.3|85229.3|85280.9|85230.9|85281.5|85231.5|85278.9|85228.9|29
1635985420000|2021-11-04 00:23:40|85280.8|85230.8|85282|85232|85283.5|85233.5|85273.2|85223.2|34
1635985430000|2021-11-04 00:23:50|85281.9|85231.9|85282|85232|85282|85232|85281.6|85231.6|7
1635985440000|2021-11-04 00:24:00|85282.1|85232.1|85281.9|85231.9|85282.3|85232.3|85273.4|85223.4|18
1635985450000|2021-11-04 00:24:10|85281.8|85231.8|85292.1|85221.3|85292.1|85232.4|85265.2|85209.4|19
1635985460000|2021-11-04 00:24:20|85282.2|85232.2|85280.3|85230.3|85282.3|85232.3|85272|85212|20
1635985470000|2021-11-04 00:24:30|85280|85230|85280.5|85230.5|85281.2|85231.2|85278.7|85228.7|29
1635985480000|2021-11-04 00:24:40|85281.2|85231.2|85279.3|85229.3|85290.6|85231.2|85279|85221.6|32
1635985490000|2021-11-04 00:24:50|85279.4|85229.4|85263.3|85213.3|85280.5|85230.5|85262.2|85210.8|39
1635985500000|2021-11-04 00:25:00|85262.4|85212.4|85263.5|85213.5|85263.5|85213.5|85262.3|85212.3|21
1635985510000|2021-11-04 00:25:10|85263|85213|85263.2|85213.2|85264.9|85214.9|85262.7|85212.7|7
1635985520000|2021-11-04 00:25:20|85279.2|85209.1|85280.2|85209.1|85280.2|85218.5|85259.8|85205|47
1635985530000|2021-11-04 00:25:30|85270|85205|85264|85214|85270|85218|85261.7|85205|30
1635985540000|2021-11-04 00:25:40|85264.4|85214.4|85264|85214|85268|85218|85261.4|85211.4|59
1635985550000|2021-11-04 00:25:50|85263.9|85213.9|85264.5|85214.5|85266.1|85216.1|85263.1|85213.1|62
1635985560000|2021-11-04 00:26:00|85264.7|85214.7|85263.9|85213.9|85284.3|85234.3|85263.1|85212.6|62
1635985570000|2021-11-04 00:26:10|85264.2|85214.2|85264.1|85214.1|85274.2|85216.3|85260.1|85210.1|61
1635985580000|2021-11-04 00:26:20|85264.2|85214.2|85262.6|85212.6|85264.9|85214.9|85261.2|85211.2|49
1635985590000|2021-11-04 00:26:30|85263.1|85213.1|85264.7|85214.7|85265.1|85215.1|85262.1|85212.1|75
1635985600000|2021-11-04 00:26:40|85264.3|85214.3|85261.3|85211.3|85267|85217|85260.8|85210.8|60
1635985610000|2021-11-04 00:26:50|85261.6|85211.6|85262.9|85212.9|85264.7|85214.7|85261.6|85211.6|64
1635985620000|2021-11-04 00:27:00|85262.3|85212.3|85263.4|85213.4|85265|85215|85261.7|85211.7|63
1635985630000|2021-11-04 00:27:10|85263.3|85213.3|85262.6|85212.6|85265.5|85215.5|85262.2|85212.2|55
1635985640000|2021-11-04 00:27:20|85263.4|85213.4|85263.2|85213.2|85275|85215.5|85261.7|85211.7|41
1635985650000|2021-11-04 00:27:30|85264|85214|85264.1|85214.1|85275|85215.9|85263|85212|50
1635985660000|2021-11-04 00:27:40|85263.2|85208.4|85264.4|85214.4|85269|85215.4|85263.2|85208.4|51
1635985670000|2021-11-04 00:27:50|85263|85213|85266.4|85216.4|85275|85217.6|85263|85211.8|59
1635985680000|2021-11-04 00:28:00|85266.8|85216.8|85266.4|85216.4|85267.5|85217.5|85266.2|85216.2|65
1635985690000|2021-11-04 00:28:10|85266.8|85216.8|85268.1|85218.1|85276.1|85219.4|85265.5|85214.2|59
1635985700000|2021-11-04 00:28:20|85267.9|85217.9|85268.8|85218.8|85273|85219.6|85266.8|85215|56
1635985710000|2021-11-04 00:28:30|85269|85219|85268.5|85218.5|85269.4|85219.4|85267.1|85217.1|60
1635985720000|2021-11-04 00:28:40|85268.4|85218.4|85268.1|85218.1|85278.1|85219.4|85266.9|85216.9|71
1635985730000|2021-11-04 00:28:50|85268.2|85218.2|85267.6|85217.6|85272.5|85222.5|85267.1|85217.1|63
1635985740000|2021-11-04 00:29:00|85267.7|85217.7|85267.4|85217.4|85269.3|85219.3|85264.6|85214.6|71
1635985750000|2021-11-04 00:29:10|85267.9|85217.9|85268.2|85218.2|85268.8|85218.8|85266.8|85216.8|69
1635985760000|2021-11-04 00:29:20|85268|85218|85268.1|85218.1|85268.7|85218.7|85266.8|85216.8|76
1635985770000|2021-11-04 00:29:30|85268.2|85218.2|85268|85218|85269.7|85219.7|85267.2|85217.2|65
1635985780000|2021-11-04 00:29:40|85267.5|85217.5|85270.7|85220.7|85281|85221.6|85267|85214.7|72
1635985790000|2021-11-04 00:29:50|85270.9|85220.9|85269.3|85219.3|85275.6|85221.4|85267.1|85214.9|64
1635985800000|2021-11-04 00:30:00|85271.9|85221.9|85265.8|85215.8|85271.9|85221.9|85265.4|85214.6|70
1635985810000|2021-11-04 00:30:10|85265.9|85215.9|85265.4|85215.4|85273.4|85218.2|85263.8|85211|66
1635985820000|2021-11-04 00:30:20|85265.7|85215.7|85267|85217|85276.5|85218.3|85265.5|85214.8|53
1635985830000|2021-11-04 00:30:30|85265.8|85215.8|85269.9|85214.9|85276.5|85217.9|85264.6|85214.6|60
1635985840000|2021-11-04 00:30:40|85276.5|85215.8|85271|85216|85277|85219.2|85265.1|85214|59
1635985850000|2021-11-04 00:30:50|85265.7|85215.7|85265.5|85215.5|85276.9|85218.1|85265.2|85213.8|56
1635985860000|2021-11-04 00:31:00|85265.4|85215.4|85267|85217|85276.3|85217.4|85264.7|85214.7|64
1635985870000|2021-11-04 00:31:10|85266.9|85216.9|85265.8|85215.8|85269|85219|85264.8|85214.8|67
1635985880000|2021-11-04 00:31:20|85266|85216|85266.5|85216.5|85269|85217.2|85264.2|85212|70
1635985890000|2021-11-04 00:31:30|85265.6|85215.6|85266.3|85216.3|85267.9|85217.9|85264.7|85214.7|65
1635985900000|2021-11-04 00:31:40|85266.6|85216.6|85268|85218|85274|85219.6|85264.8|85214.8|70
1635985910000|2021-11-04 00:31:50|85267.8|85217.8|85269.4|85219.4|85271.1|85221.1|85266.6|85216.6|67
1635985920000|2021-11-04 00:32:00|85269|85219|85269.6|85219.6|85276.8|85223.3|85268.2|85218|58
1635985930000|2021-11-04 00:32:10|85270.2|85220.2|85270.7|85220.7|85278|85222.5|85269.6|85219.6|69
1635985940000|2021-11-04 00:32:20|85270.2|85220.2|85271.4|85221.4|85281|85226.5|85269|85219|63
1635985950000|2021-11-04 00:32:30|85271.3|85221.3|85271.5|85221.5|85275|85225|85270.3|85220.3|56
1635985960000|2021-11-04 00:32:40|85271.3|85221.3|85268.5|85218.5|85273.7|85223.7|85266|85216|66
1635985970000|2021-11-04 00:32:50|85268.1|85218.1|85268.8|85218.8|85270.7|85220.7|85267.7|85217.7|61
1635985980000|2021-11-04 00:33:00|85268.5|85218.5|85269.9|85219.9|85278.1|85220.9|85268.3|85217.9|64
1635985990000|2021-11-04 00:33:10|85269.5|85219.5|85272.1|85222.1|85280.4|85224.3|85268.8|85218.8|68
1635986000000|2021-11-04 00:33:20|85273.8|85223.8|85279.4|85223.4|85279.6|85224.8|85272.4|85222.4|61
1635986010000|2021-11-04 00:33:30|85272|85222|85274.2|85224.2|85280.2|85224.9|85272|85222|49
1635986020000|2021-11-04 00:33:40|85274.1|85224.1|85273.3|85223.3|85281|85225.9|85273.3|85218.1|57
1635986030000|2021-11-04 00:33:50|85273.2|85223.2|85269.7|85219.7|85275.1|85225.1|85269.7|85219.7|58
1635986040000|2021-11-04 00:34:00|85269.6|85219.6|85268.8|85218.8|85271.6|85221.6|85265.6|85215.6|67
1635986050000|2021-11-04 00:34:10|85268.1|85218.1|85270.9|85220.9|85270.9|85220.9|85267.8|85217.8|60
1635986060000|2021-11-04 00:34:20|85270.3|85220.3|85269.6|85219.6|85272.1|85222.1|85266|85216|71
1635986070000|2021-11-04 00:34:30|85269.9|85219.9|85272.5|85222.5|85273.8|85223.8|85269.5|85219.5|63
1635986080000|2021-11-04 00:34:40|85273|85223|85269.2|85219.2|85273.4|85223.4|85266.2|85216.2|63
1635986090000|2021-11-04 00:34:50|85268.6|85218.6|85270.8|85220.8|85270.8|85220.8|85268.1|85218.1|50
1635986100000|2021-11-04 00:35:00|85270.3|85220.3|85271.6|85221.6|85272.5|85222.5|85268.3|85218.3|53
1635986110000|2021-11-04 00:35:10|85271.3|85221.3|85271.9|85221.9|85273.1|85223.1|85269.3|85219.3|39
1635986120000|2021-11-04 00:35:20|85271.5|85221.5|85271.3|85221.3|85273.4|85223.4|85270.3|85220.3|50
1635986130000|2021-11-04 00:35:30|85270.6|85220.6|85271.4|85221.4|85286.7|85236.7|85269.3|85219.3|65
1635986140000|2021-11-04 00:35:40|85271|85221|85271.4|85221.4|85273.7|85223.7|85269.9|85219.9|56
1635986150000|2021-11-04 00:35:50|85270.8|85220.8|85272.3|85222.3|85273.2|85223.2|85269.7|85219.7|52
1635986160000|2021-11-04 00:36:00|85272.5|85222.5|85272.6|85222.6|85273.6|85223.6|85272|85222|21
1635986170000|2021-11-04 00:36:10|85272.7|85222.7|85272.1|85222.1|85274.2|85224.2|85271.5|85221.5|34
1635986180000|2021-11-04 00:36:20|85271.1|85221.1|85273.7|85223.7|85274.6|85224.6|85271.1|85221.1|52
1635986190000|2021-11-04 00:36:30|85274.3|85224.3|85269.6|85219.6|85274.8|85224.8|85269.5|85219.5|40
1635986200000|2021-11-04 00:36:40|85269.2|85219.2|85272.4|85222.4|85272.7|85222.7|85268.5|85218.5|33
1635986210000|2021-11-04 00:36:50|85272.2|85222.2|85273.8|85223.8|85274.2|85224.2|85272.2|85222.2|21
1635986220000|2021-11-04 00:37:00|85273.1|85223.1|85273.5|85223.5|85275.3|85225.3|85270.1|85220.1|53
1635986230000|2021-11-04 00:37:10|85274.4|85224.4|85274.1|85224.1|85275.3|85225.3|85272.7|85222.7|47
1635986240000|2021-11-04 00:37:20|85274.3|85224.3|85275|85225|85275.3|85225.3|85274.2|85224.2|36
1635986250000|2021-11-04 00:37:30|85275.1|85225.1|85273.1|85223.1|85275.5|85225.5|85271.4|85221.4|39
1635986260000|2021-11-04 00:37:40|85273.4|85223.4|85274.6|85224.6|85276.8|85226.8|85273.3|85223.3|42
1635986270000|2021-11-04 00:37:50|85273.9|85223.9|85275|85225|85275.1|85225.1|85273.3|85223.3|21
1635986280000|2021-11-04 00:38:00|85274.9|85224.9|85273.2|85223.2|85275.1|85225.1|85270.4|85220.4|48
1635986290000|2021-11-04 00:38:10|85273.3|85223.3|85270.5|85220.5|85275.1|85225.1|85269|85219|39
1635986300000|2021-11-04 00:38:20|85270.4|85220.4|85270.6|85220.6|85272|85222|85267.7|85217.7|50
1635986310000|2021-11-04 00:38:30|85270.5|85220.5|85270.2|85220.2|85272.2|85222.2|85268.9|85218.9|38
1635986320000|2021-11-04 00:38:40|85270.4|85220.4|85270.9|85220.9|85271.4|85221.4|85270.2|85220.2|29
1635986330000|2021-11-04 00:38:50|85270.7|85220.7|85272.4|85222.4|85272.7|85222.7|85270.6|85220.6|23
1635986340000|2021-11-04 00:39:00|85272.2|85222.2|85269.6|85219.6|85272.7|85222.7|85269|85219|31
1635986350000|2021-11-04 00:39:10|85270|85220|85270.8|85220.8|85270.8|85220.8|85269.5|85219.5|26
1635986360000|2021-11-04 00:39:20|85271.4|85221.4|85275.8|85225.8|85275.8|85225.8|85271.1|85221.1|34
1635986370000|2021-11-04 00:39:30|85276|85226|85272.6|85222.6|85276.3|85226.3|85271.5|85221.5|38
1635986380000|2021-11-04 00:39:40|85272.4|85222.4|85273.8|85223.8|85273.8|85223.8|85272.1|85222.1|34
1635986390000|2021-11-04 00:39:50|85273.7|85223.7|85268.6|85218.6|85273.7|85223.7|85268.5|85218.5|53
1635986400000|2021-11-04 00:40:00|85268.2|85218.2|85268.7|85218.7|85270|85220|85267.5|85217.5|53
1635986410000|2021-11-04 00:40:10|85268.5|85218.5|85267.3|85217.3|85270.2|85220.2|85267|85217|61
1635986420000|2021-11-04 00:40:20|85267.7|85217.7|85267.2|85217.2|85267.9|85217.9|85265.9|85215.9|22
1635986430000|2021-11-04 00:40:30|85266.8|85216.8|85268.5|85218.5|85269.5|85219.5|85266.8|85216.8|65
1635986440000|2021-11-04 00:40:40|85267.9|85217.9|85267.4|85217.4|85269.6|85219.6|85266.3|85216.3|59
1635986450000|2021-11-04 00:40:50|85267|85217|85269.6|85219.6|85270.4|85220.4|85266.6|85216.6|68
1635986460000|2021-11-04 00:41:00|85269.7|85219.7|85269.6|85219.6|85270.4|85220.4|85268.4|85218.4|56
1635986470000|2021-11-04 00:41:10|85268.8|85218.8|85267.8|85217.8|85269.6|85219.6|85266.7|85216.7|68
1635986480000|2021-11-04 00:41:20|85267.6|85217.6|85269.3|85219.3|85269.6|85219.6|85267.1|85217.1|65
1635986490000|2021-11-04 00:41:30|85267.7|85217.7|85266.3|85216.3|85271.9|85221.9|85265.9|85215.9|70
1635986500000|2021-11-04 00:41:40|85266.6|85216.6|85270.1|85220.1|85270.1|85220.1|85265.7|85215.7|69
1635986510000|2021-11-04 00:41:50|85269.5|85219.5|85270.5|85220.5|85271.5|85221.5|85266.1|85216.1|74
1635986520000|2021-11-04 00:42:00|85270.4|85220.4|85270|85220|85270.7|85220.7|85267.9|85217.9|61
1635986530000|2021-11-04 00:42:10|85268.5|85218.5|85268.9|85218.9|85270|85220|85268|85218|65
1635986540000|2021-11-04 00:42:20|85269.2|85219.2|85267.7|85217.7|85270.6|85220.6|85265.7|85215.7|65
1635986550000|2021-11-04 00:42:30|85268.5|85218.5|85271.3|85221.3|85271.5|85221.5|85266.6|85216.6|56
1635986560000|2021-11-04 00:42:40|85271.1|85221.1|85268.3|85218.3|85271.2|85221.2|85266.5|85216.5|48
1635986570000|2021-11-04 00:42:50|85268|85218|85270.5|85220.5|85271.7|85221.7|85267.3|85217.3|47
1635986580000|2021-11-04 00:43:00|85270.2|85220.2|85274.2|85224.2|85274.9|85224.9|85269.2|85219.2|48
1635986590000|2021-11-04 00:43:10|85274.3|85224.3|85276.2|85226.2|85277.1|85227.1|85273.8|85223.8|54
1635986600000|2021-11-04 00:43:20|85276|85226|85276.5|85226.5|85277|85227|85275.6|85225.6|52
1635986610000|2021-11-04 00:43:30|85275.8|85225.8|85276.7|85226.7|85276.9|85226.9|85275.6|85225.6|44
1635986620000|2021-11-04 00:43:40|85276.5|85226.5|85276.7|85226.7|85278.3|85228.3|85275.8|85225.8|51
1635986630000|2021-11-04 00:43:50|85276.4|85226.4|85277.2|85227.2|85278.9|85228.9|85274.9|85224.9|53
1635986640000|2021-11-04 00:44:00|85276.9|85226.9|85276.5|85226.5|85277.4|85227.4|85275.6|85225.6|53
1635986650000|2021-11-04 00:44:10|85277.3|85227.3|85273.5|85223.5|85277.3|85227.3|85272.8|85222.8|60
1635986660000|2021-11-04 00:44:20|85274.1|85224.1|85272.1|85222.1|85274.6|85224.6|85269.1|85219.1|56
1635986670000|2021-11-04 00:44:30|85272|85222|85272.1|85222.1|85273.5|85223.5|85269.3|85219.3|50
1635986680000|2021-11-04 00:44:40|85271.8|85221.8|85270.3|85220.3|85271.9|85221.9|85269.7|85219.7|45
1635986690000|2021-11-04 00:44:50|85270.1|85220.1|85271.5|85221.5|85271.5|85221.5|85269.8|85219.8|20
1635986700000|2021-11-04 00:45:00|85271.7|85221.7|85272.4|85222.4|85272.4|85222.4|85271.1|85221.1|45
1635986710000|2021-11-04 00:45:10|85272|85222|85272.3|85222.3|85273|85223|85271.4|85221.4|51
1635986720000|2021-11-04 00:45:20|85271.4|85221.4|85269.4|85219.4|85273.3|85223.3|85269.3|85219.3|54
1635986730000|2021-11-04 00:45:30|85269|85219|85270|85220|85270.6|85220.6|85268.4|85218.4|68
1635986740000|2021-11-04 00:45:40|85269.2|85219.2|85267.8|85217.8|85270.4|85220.4|85266.5|85216.5|64
1635986750000|2021-11-04 00:45:50|85267.6|85217.6|85269.3|85219.3|85271|85221|85267.2|85217.2|40
1635986760000|2021-11-04 00:46:00|85271.2|85221.2|85270.8|85220.8|85271.7|85221.7|85268.9|85218.9|49
1635986770000|2021-11-04 00:46:10|85271.2|85221.2|85267.9|85217.9|85271.4|85221.4|85266.1|85216.1|42
1635986780000|2021-11-04 00:46:20|85268|85218|85267.8|85217.8|85271.4|85221.4|85267.3|85217.3|64
1635986790000|2021-11-04 00:46:30|85268.4|85218.4|85270|85220|85270.8|85220.8|85267.2|85217.2|72
1635986800000|2021-11-04 00:46:40|85269.8|85219.8|85270.8|85220.8|85271.4|85221.4|85268.5|85218.5|60
1635986810000|2021-11-04 00:46:50|85270.6|85220.6|85273.5|85223.5|85274.9|85224.9|85270.1|85220.1|66
1635986820000|2021-11-04 00:47:00|85274.9|85224.9|85274.5|85224.5|85275.6|85225.6|85269.8|85219.8|64
1635986830000|2021-11-04 00:47:10|85274.9|85224.9|85274.9|85224.9|85278.2|85228.2|85273.8|85223.8|64
1635986840000|2021-11-04 00:47:20|85275|85225|85273|85223|85276.5|85226.5|85272.7|85222.7|59
1635986850000|2021-11-04 00:47:30|85272.9|85222.9|85275.6|85225.6|85275.6|85225.6|85272.3|85222.3|52
1635986860000|2021-11-04 00:47:40|85275.5|85225.5|85277.6|85227.6|85278.4|85228.4|85274.1|85224.1|41
1635986870000|2021-11-04 00:47:50|85277.4|85227.4|85279.6|85229.6|85279.6|85229.6|85275.9|85225.9|53
1635986880000|2021-11-04 00:48:00|85279.5|85229.5|85275.5|85225.5|85279.5|85229.5|85275.5|85225.5|44
1635986890000|2021-11-04 00:48:10|85275.4|85225.4|85275.8|85225.8|85276.4|85226.4|85275.2|85225.2|46
1635986900000|2021-11-04 00:48:20|85275.5|85225.5|85271.6|85221.6|85276.1|85226.1|85270.8|85220.8|29
1635986910000|2021-11-04 00:48:30|85271.7|85221.7|85265.3|85215.3|85271.7|85221.7|85262.6|85212.6|64
1635986920000|2021-11-04 00:48:40|85264.8|85214.8|85266.4|85216.4|85266.7|85216.7|85263.5|85213.5|38
1635986930000|2021-11-04 00:48:50|85266.3|85216.3|85265.2|85215.2|85267.1|85217.1|85264.8|85214.8|46
1635986940000|2021-11-04 00:49:00|85265.3|85215.3|85265.9|85215.9|85266.7|85216.7|85264.7|85214.7|44
1635986950000|2021-11-04 00:49:10|85266.1|85216.1|85264.2|85214.2|85266.8|85216.8|85263.1|85213.1|41
1635986960000|2021-11-04 00:49:20|85264.4|85214.4|85265.4|85215.4|85265.8|85215.8|85263.2|85213.2|42
1635986970000|2021-11-04 00:49:30|85265.8|85215.8|85267.6|85217.6|85267.6|85217.6|85265.1|85215.1|42
1635986980000|2021-11-04 00:49:40|85267.5|85217.5|85266.1|85216.1|85267.8|85217.8|85265.4|85215.4|33
1635986990000|2021-11-04 00:49:50|85266|85216|85270|85220|85271.2|85221.2|85263.9|85213.9|65
1635987000000|2021-11-04 00:50:00|85270.5|85220.5|85269.5|85219.5|85271.1|85221.1|85268.2|85218.2|57
1635987010000|2021-11-04 00:50:10|85270|85220|85269.1|85219.1|85270.5|85220.5|85268.6|85218.6|54
1635987020000|2021-11-04 00:50:20|85268.8|85218.8|85269.1|85219.1|85271.6|85221.6|85268.3|85218.3|61
1635987030000|2021-11-04 00:50:30|85270|85220|85270.9|85220.9|85271|85221|85267.9|85217.9|52
1635987040000|2021-11-04 00:50:40|85270.5|85220.5|85270.2|85220.2|85271.9|85221.9|85269|85219|62
1635987050000|2021-11-04 00:50:50|85270.3|85220.3|85271.1|85221.1|85271.8|85221.8|85267.9|85217.9|58
1635987060000|2021-11-04 00:51:00|85269.9|85219.9|85269.9|85219.9|85271.3|85221.3|85269.4|85219.4|58
1635987070000|2021-11-04 00:51:10|85270|85220|85272.7|85222.7|85272.7|85222.7|85268.5|85218.5|65
1635987080000|2021-11-04 00:51:20|85271.7|85221.7|85271.3|85221.3|85273.7|85223.7|85271.2|85221.2|67
1635987090000|2021-11-04 00:51:30|85272.5|85222.5|85273.1|85223.1|85273.5|85223.5|85271.9|85221.9|68
1635987100000|2021-11-04 00:51:40|85272.8|85222.8|85274.2|85224.2|85276.3|85226.3|85272.3|85222.3|52
1635987110000|2021-11-04 00:51:50|85275|85225|85273.5|85223.5|85275.1|85225.1|85272.4|85222.4|45
1635987120000|2021-11-04 00:52:00|85273.3|85223.3|85273|85223|85273.9|85223.9|85271.2|85221.2|44
1635987130000|2021-11-04 00:52:10|85273.1|85223.1|85273.7|85223.7|85275.1|85225.1|85272.6|85222.6|40
1635987140000|2021-11-04 00:52:20|85274.1|85224.1|85274.1|85224.1|85275.2|85225.2|85273.1|85223.1|42
1635987150000|2021-11-04 00:52:30|85274.4|85224.4|85273.9|85223.9|85275.1|85225.1|85272.9|85222.9|45
1635987160000|2021-11-04 00:52:40|85272.9|85222.9|85269.4|85219.4|85273.7|85223.7|85269.1|85219.1|39
1635987170000|2021-11-04 00:52:50|85269.5|85219.5|85270.1|85220.1|85270.5|85220.5|85269.5|85219.5|39
1635987180000|2021-11-04 00:53:00|85270|85220|85270.5|85220.5|85271.2|85221.2|85269.2|85219.2|55
1635987190000|2021-11-04 00:53:10|85271|85221|85268.4|85218.4|85271.3|85221.3|85267|85217|48
1635987200000|2021-11-04 00:53:20|85268.6|85218.6|85270.2|85220.2|85271.9|85221.9|85268.1|85218.1|57
1635987210000|2021-11-04 00:53:30|85270.7|85220.7|85269.7|85219.7|85271|85221|85268.8|85218.8|51
1635987220000|2021-11-04 00:53:40|85269.3|85219.3|85270|85220|85271.4|85221.4|85266.5|85216.5|71
1635987230000|2021-11-04 00:53:50|85271.2|85221.2|85271.8|85221.8|85272.2|85222.2|85270.1|85220.1|70
1635987240000|2021-11-04 00:54:00|85272.1|85222.1|85273.2|85223.2|85273.6|85223.6|85271.4|85221.4|69
1635987250000|2021-11-04 00:54:10|85273|85223|85274|85224|85274.5|85224.5|85271.5|85221.5|65
1635987260000|2021-11-04 00:54:20|85273.7|85223.7|85275.4|85225.4|85275.4|85225.4|85272.6|85222.6|46
1635987270000|2021-11-04 00:54:30|85274.4|85224.4|85275.6|85225.6|85277.8|85227.8|85274|85224|68
1635987280000|2021-11-04 00:54:40|85276.3|85226.3|85277.8|85227.8|85277.9|85227.9|85275.8|85225.8|62
1635987290000|2021-11-04 00:54:50|85277.4|85227.4|85275.4|85225.4|85278.5|85228.5|85275.4|85225.4|66
1635987300000|2021-11-04 00:55:00|85275.1|85225.1|85275.8|85225.8|85275.8|85225.8|85273.5|85223.5|60
1635987310000|2021-11-04 00:55:10|85275.7|85225.7|85274.8|85224.8|85276.3|85226.3|85272.2|85222.2|38
1635987320000|2021-11-04 00:55:20|85274.9|85224.9|85276.1|85226.1|85276.3|85226.3|85274.9|85224.9|47
1635987330000|2021-11-04 00:55:30|85276|85226|85272.6|85222.6|85276.3|85226.3|85272.6|85222.6|61
1635987340000|2021-11-04 00:55:40|85272.7|85222.7|85273|85223|85273.2|85223.2|85271.8|85221.8|55
1635987350000|2021-11-04 00:55:50|85272.7|85222.7|85273.2|85223.2|85273.6|85223.6|85271.8|85221.8|49
1635987360000|2021-11-04 00:56:00|85273.3|85223.3|85274.7|85224.7|85274.8|85224.8|85272.8|85222.8|48
1635987370000|2021-11-04 00:56:10|85274.4|85224.4|85275.5|85225.5|85276.2|85226.2|85272.9|85222.9|43
1635987380000|2021-11-04 00:56:20|85276|85226|85272.6|85222.6|85276|85226|85272.2|85222.2|53
1635987390000|2021-11-04 00:56:30|85273|85223|85274.5|85224.5|85275.6|85225.6|85272.4|85222.4|57
1635987400000|2021-11-04 00:56:40|85274.3|85224.3|85276.5|85226.5|85276.5|85226.5|85273.6|85223.6|49
1635987410000|2021-11-04 00:56:50|85276.7|85226.7|85277.8|85227.8|85278.7|85228.7|85275.6|85225.6|54
1635987420000|2021-11-04 00:57:00|85277.5|85227.5|85278.6|85228.6|85279.4|85229.4|85277.1|85227.1|53
1635987430000|2021-11-04 00:57:10|85278.5|85228.5|85278.8|85228.8|85279.4|85229.4|85277.1|85227.1|53
1635987440000|2021-11-04 00:57:20|85278.7|85228.7|85278.9|85228.9|85280.4|85230.4|85278.3|85228.3|41
1635987450000|2021-11-04 00:57:30|85279.1|85229.1|85280.3|85230.3|85280.8|85230.8|85277.7|85227.7|54
1635987460000|2021-11-04 00:57:40|85280.4|85230.4|85275.6|85225.6|85281|85231|85275.5|85225.5|49
1635987470000|2021-11-04 00:57:50|85275.8|85225.8|85275.8|85225.8|85277.7|85227.7|85275.6|85225.6|52
1635987480000|2021-11-04 00:58:00|85275.7|85225.7|85275.8|85225.8|85277.5|85227.5|85275.2|85225.2|49
1635987490000|2021-11-04 00:58:10|85273.4|85223.4|85274.2|85224.2|85275.2|85225.2|85272.3|85222.3|40
1635987500000|2021-11-04 00:58:20|85274.4|85224.4|85271.4|85221.4|85274.8|85224.8|85270.7|85220.7|49
1635987510000|2021-11-04 00:58:30|85271.2|85221.2|85274.3|85224.3|85274.3|85224.3|85270.8|85220.8|60
1635987520000|2021-11-04 00:58:40|85274.2|85224.2|85272.9|85222.9|85274.6|85224.6|85272.4|85222.4|52
1635987530000|2021-11-04 00:58:50|85273|85223|85273.4|85223.4|85286.2|85236.2|85271.7|85221.7|65
1635987540000|2021-11-04 00:59:00|85273.7|85223.7|85273.3|85223.3|85275.5|85225.5|85272.7|85222.7|59
1635987550000|2021-11-04 00:59:10|85273.5|85223.5|85275.6|85225.6|85277.3|85227.3|85272.2|85222.2|61
1635987560000|2021-11-04 00:59:20|85274|85224|85276.9|85226.9|85277.8|85227.8|85272.4|85222.4|56
1635987570000|2021-11-04 00:59:30|85277|85227|85278.1|85228.1|85279.2|85229.2|85275.9|85225.9|54
1635987580000|2021-11-04 00:59:40|85277.8|85227.8|85276.6|85226.6|85279.3|85229.3|85275.6|85225.6|68
1635987590000|2021-11-04 00:59:50|85276.2|85226.2|85276.8|85226.8|85277.2|85227.2|85274.8|85224.8|55
1635987600000|2021-11-04 01:00:00|85277|85227|85275.6|85225.6|85288.9|85238.9|85275|85225|70
1635987610000|2021-11-04 01:00:10|85275.4|85225.4|85275.8|85225.8|85277.2|85227.2|85274.5|85224.5|57
1635987620000|2021-11-04 01:00:20|85275.9|85225.9|85274.3|85224.3|85278.3|85228.3|85273.5|85223.5|53
1635987630000|2021-11-04 01:00:30|85276.5|85226.5|85281.6|85231.6|85284.2|85234.2|85276.5|85226.5|42
1635987640000|2021-11-04 01:00:40|85282.1|85232.1|85280.5|85230.5|85282.3|85232.3|85278.8|85228.8|55
1635987650000|2021-11-04 01:00:50|85280|85230|85278.4|85228.4|85280|85230|85278.3|85228.3|41
1635987660000|2021-11-04 01:01:00|85278.3|85228.3|85278.6|85228.6|85279.3|85229.3|85277.4|85227.4|43
1635987670000|2021-11-04 01:01:10|85280|85230|85282.2|85232.2|85283.4|85233.4|85279.3|85229.3|50
1635987680000|2021-11-04 01:01:20|85281.9|85231.9|85280.9|85230.9|85282|85232|85279.7|85229.7|23
1635987690000|2021-11-04 01:01:30|85280.8|85230.8|85279.8|85229.8|85282.7|85232.7|85278|85228|47
1635987700000|2021-11-04 01:01:40|85279.6|85229.6|85282|85232|85282|85232|85279|85229|28
1635987710000|2021-11-04 01:01:50|85282.1|85232.1|85280.1|85230.1|85282.1|85232.1|85279.7|85229.7|24
1635987720000|2021-11-04 01:02:00|85280.2|85230.2|85282.7|85232.7|85283.2|85233.2|85279.9|85229.9|37
1635987730000|2021-11-04 01:02:10|85282.1|85232.1|85281.3|85231.3|85284.3|85234.3|85280|85230|42
1635987740000|2021-11-04 01:02:20|85280.9|85230.9|85281.6|85231.6|85283.7|85233.7|85280.9|85230.9|32
1635987750000|2021-11-04 01:02:30|85281.5|85231.5|85282.2|85232.2|85283.6|85233.6|85281.2|85231.2|34
1635987760000|2021-11-04 01:02:40|85282.4|85232.4|85283.7|85233.7|85284.2|85234.2|85281.8|85231.8|33
1635987770000|2021-11-04 01:02:50|85283.8|85233.8|85284.4|85234.4|85284.4|85234.4|85283|85233|27
1635987780000|2021-11-04 01:03:00|85284.3|85234.3|85282.4|85232.4|85284.7|85234.7|85282|85232|46
1635987790000|2021-11-04 01:03:10|85282.5|85232.5|85283.8|85233.8|85284.1|85234.1|85281.9|85231.9|35
1635987800000|2021-11-04 01:03:20|85283|85233|85286.6|85236.6|85286.7|85236.7|85282.4|85232.4|40
1635987810000|2021-11-04 01:03:30|85286.8|85236.8|85284.8|85234.8|85286.8|85236.8|85284.2|85234.2|34
1635987820000|2021-11-04 01:03:40|85284.7|85234.7|85284.9|85234.9|85285.3|85235.3|85283.5|85233.5|41
1635987830000|2021-11-04 01:03:50|85285|85235|85284.9|85234.9|85286.3|85236.3|85284.2|85234.2|41
1635987840000|2021-11-04 01:04:00|85285|85235|85283|85233|85285.3|85235.3|85282.9|85232.9|48
1635987850000|2021-11-04 01:04:10|85283.3|85233.3|85282.4|85232.4|85285.7|85235.7|85282.4|85232.4|40
1635987860000|2021-11-04 01:04:20|85282.2|85232.2|85282|85232|85283.1|85233.1|85281.6|85231.6|43
1635987870000|2021-11-04 01:04:30|85282.3|85232.3|85283.2|85233.2|85283.7|85233.7|85281.4|85231.4|40
1635987880000|2021-11-04 01:04:40|85283.4|85233.4|85281.8|85231.8|85283.7|85233.7|85280.8|85230.8|32
1635987890000|2021-11-04 01:04:50|85281.9|85231.9|85279.3|85229.3|85282.6|85232.6|85278.2|85228.2|32
1635987900000|2021-11-04 01:05:00|85279.5|85229.5|85281.2|85231.2|85281.8|85231.8|85279|85229|25
1635987910000|2021-11-04 01:05:10|85281.3|85231.3|85280.5|85230.5|85281.4|85231.4|85280.1|85230.1|13
1635987920000|2021-11-04 01:05:20|85280.9|85230.9|85292.2|85242.2|85299.2|85249.2|85279.6|85229.6|29
1635987930000|2021-11-04 01:05:30|85292.6|85242.6|85291.7|85241.7|85292.6|85242.6|85291.1|85241.1|21
1635987940000|2021-11-04 01:05:40|85291.8|85241.8|85291.4|85241.4|85291.8|85241.8|85289.7|85239.7|30
1635987950000|2021-11-04 01:05:50|85291.3|85241.3|85292.8|85242.8|85292.8|85242.8|85291.3|85241.3|21
1635987960000|2021-11-04 01:06:00|85292.6|85242.6|85309.9|85259.9|85309.9|85259.9|85292.3|85242.3|33
1635987970000|2021-11-04 01:06:10|85307.8|85257.8|85319.7|85269.7|85319.7|85269.7|85307.8|85257.8|43
1635987980000|2021-11-04 01:06:20|85319.6|85269.6|85320.2|85270.2|85320.7|85270.7|85319.4|85269.4|29
1635987990000|2021-11-04 01:06:30|85320.1|85270.1|85314.9|85264.9|85320.1|85270.1|85314.6|85264.6|28
1635988000000|2021-11-04 01:06:40|85315|85265|85316.4|85266.4|85316.6|85266.6|85314.8|85264.8|25
1635988010000|2021-11-04 01:06:50|85316.5|85266.5|85316.5|85266.5|85319|85269|85316.5|85266.5|43
1635988020000|2021-11-04 01:07:00|85315.8|85265.8|85318.2|85268.2|85318.3|85268.3|85315.5|85265.5|31
1635988030000|2021-11-04 01:07:10|85318|85268|85319.4|85269.4|85321.2|85271.2|85317.5|85267.5|28
1635988040000|2021-11-04 01:07:20|85319.6|85269.6|85320|85270|85320.3|85270.3|85318.9|85268.9|14
1635988050000|2021-11-04 01:07:30|85320.1|85270.1|85320.2|85270.2|85320.5|85270.5|85320|85270|16
1635988060000|2021-11-04 01:07:40|85320.1|85270.1|85320.2|85270.2|85320.5|85270.5|85319.9|85269.9|14
1635988070000|2021-11-04 01:07:50|85320.3|85270.3|85320|85270|85320.8|85270.8|85320|85270|21
1635988080000|2021-11-04 01:08:00|85320.4|85270.4|85323|85273|85324.5|85274.5|85320.1|85270.1|35
1635988090000|2021-11-04 01:08:10|85322.4|85272.4|85324.1|85274.1|85324.8|85274.8|85322.3|85272.3|22
1635988100000|2021-11-04 01:08:20|85324.3|85274.3|85323.1|85273.1|85324.3|85274.3|85323.1|85273.1|17
1635988110000|2021-11-04 01:08:30|85323.7|85273.7|85323.8|85273.8|85324.5|85274.5|85323.3|85273.3|27
1635988120000|2021-11-04 01:08:40|85323.6|85273.6|85325|85275|85325|85275|85322.5|85272.5|35
1635988130000|2021-11-04 01:08:50|85325.5|85275.5|85324.1|85274.1|85326.1|85276.1|85321|85271|27
1635988140000|2021-11-04 01:09:00|85323.9|85273.9|85323.7|85273.7|85324.4|85274.4|85323.4|85273.4|11
1635988150000|2021-11-04 01:09:10|85323.5|85273.5|85327.3|85277.3|85327.3|85277.3|85323.2|85273.2|31
1635988160000|2021-11-04 01:09:20|85326.5|85276.5|85323.8|85273.8|85326.5|85276.5|85323.8|85273.8|25
1635988170000|2021-11-04 01:09:30|85323.9|85273.9|85326.1|85276.1|85326.6|85276.6|85323.9|85273.9|24
1635988180000|2021-11-04 01:09:40|85326.2|85276.2|85326.2|85276.2|85326.7|85276.7|85325.9|85275.9|22
1635988190000|2021-11-04 01:09:50|85326.1|85276.1|85325.2|85275.2|85326.9|85276.9|85325|85275|23
1635988200000|2021-11-04 01:10:00|85325.4|85275.4|85326.4|85276.4|85326.8|85276.8|85325.2|85275.2|22
1635988210000|2021-11-04 01:10:10|85326.2|85276.2|85326.6|85276.6|85326.9|85276.9|85326.1|85276.1|25
1635988220000|2021-11-04 01:10:20|85326.8|85276.8|85326.2|85276.2|85328|85278|85325.2|85275.2|26
1635988230000|2021-11-04 01:10:30|85326.6|85276.6|85326.1|85276.1|85327.3|85277.3|85325.5|85275.5|19
1635988240000|2021-11-04 01:10:40|85325.6|85275.6|85325.2|85275.2|85326.2|85276.2|85325.1|85275.1|15
1635988250000|2021-11-04 01:10:50|85324.9|85274.9|85325.2|85275.2|85325.8|85275.8|85324.5|85274.5|18
1635988260000|2021-11-04 01:11:00|85325.1|85275.1|85325.2|85275.2|85325.2|85275.2|85324.4|85274.4|13
1635988270000|2021-11-04 01:11:10|85323|85273|85323.5|85273.5|85325.2|85275.2|85323|85273|12
1635988280000|2021-11-04 01:11:20|85324.6|85274.6|85325.3|85275.3|85325.5|85275.5|85324.6|85274.6|16
1635988290000|2021-11-04 01:11:30|85325.4|85275.4|85324.3|85274.3|85325.4|85275.4|85324.2|85274.2|15
1635988300000|2021-11-04 01:11:40|85324.5|85274.5|85324.9|85274.9|85324.9|85274.9|85324|85274|16
1635988310000|2021-11-04 01:11:50|85324.6|85274.6|85325.4|85275.4|85326.9|85276.9|85324.6|85274.6|18
1635988320000|2021-11-04 01:12:00|85325.5|85275.5|85325.8|85275.8|85326.3|85276.3|85325.5|85275.5|19
1635988330000|2021-11-04 01:12:10|85325.9|85275.9|85325.6|85275.6|85327|85277|85325.3|85275.3|18
1635988340000|2021-11-04 01:12:20|85326|85276|85325.9|85275.9|85326.6|85276.6|85325.7|85275.7|14
1635988350000|2021-11-04 01:12:30|85326|85276|85325.7|85275.7|85326.3|85276.3|85325|85275|19
1635988360000|2021-11-04 01:12:40|85325.6|85275.6|85325.4|85275.4|85325.7|85275.7|85325.1|85275.1|14
1635988370000|2021-11-04 01:12:50|85325.1|85275.1|85326.2|85276.2|85326.2|85276.2|85325.1|85275.1|14
1635988380000|2021-11-04 01:13:00|85326.5|85276.5|85326|85276|85326.5|85276.5|85325.7|85275.7|14
1635988390000|2021-11-04 01:13:10|85325.9|85275.9|85327.1|85277.1|85327.1|85277.1|85325.7|85275.7|18
1635988400000|2021-11-04 01:13:20|85327.3|85277.3|85327.7|85277.7|85329.4|85279.4|85326.8|85276.8|27
1635988410000|2021-11-04 01:13:30|85328.1|85278.1|85327.9|85277.9|85328.8|85278.8|85327.9|85277.9|20
1635988420000|2021-11-04 01:13:40|85328|85278|85327.5|85277.5|85328.1|85278.1|85327.5|85277.5|8
1635988430000|2021-11-04 01:13:50|85327.6|85277.6|85330.2|85280.2|85331.5|85281.5|85326.8|85276.8|19
1635988440000|2021-11-04 01:14:00|85331.2|85281.2|85326.7|85276.7|85331.2|85281.2|85326.1|85276.1|25
1635988450000|2021-11-04 01:14:10|85326.9|85276.9|85325.3|85275.3|85327.6|85277.6|85325.1|85275.1|25
1635988460000|2021-11-04 01:14:20|85325.2|85275.2|85349.5|85299.5|85368.4|85303.5|85325|85271.5|51
1635988470000|2021-11-04 01:14:30|85350.1|85300.1|85349.9|85299.9|85361.1|85300.2|85347.8|85288.7|38
1635988480000|2021-11-04 01:14:40|85350.4|85300.4|85345.9|85295.9|85364.3|85300.7|85343.4|85286.8|21
1635988490000|2021-11-04 01:14:50|85342.7|85292.7|85350.1|85300.1|85351.7|85301.7|85342.7|85292.7|25
1635988500000|2021-11-04 01:15:00|85349.7|85299.7|85343.6|85293.6|85350.9|85300.9|85343.6|85293.6|42
1635988510000|2021-11-04 01:15:10|85344.4|85294.4|85346.8|85296.8|85349.2|85299.2|85343.1|85293.1|47
1635988520000|2021-11-04 01:15:20|85345.9|85295.9|85346.5|85296.5|85347.1|85297.1|85345.6|85295.6|26
1635988530000|2021-11-04 01:15:30|85347.2|85297.2|85350.8|85300.8|85350.8|85300.8|85345.3|85295.3|29
1635988540000|2021-11-04 01:15:40|85350.7|85300.7|85351.9|85301.9|85352.5|85302.5|85350.4|85300.4|32
1635988550000|2021-11-04 01:15:50|85352.4|85302.4|85353.2|85303.2|85353.3|85303.3|85352.3|85302.3|29
1635988560000|2021-11-04 01:16:00|85353.5|85303.5|85350|85300|85353.5|85303.5|85350|85300|33
1635988570000|2021-11-04 01:16:10|85349.9|85299.9|85346.4|85296.4|85350|85300|85346.2|85296.2|22
1635988580000|2021-11-04 01:16:20|85346.8|85296.8|85345.4|85295.4|85346.8|85296.8|85344.3|85294.3|12
1635988590000|2021-11-04 01:16:30|85346|85296|85345.6|85295.6|85346|85296|85345.6|85295.6|7
1635988600000|2021-11-04 01:16:40|85346.3|85296.3|85347.4|85297.4|85347.7|85297.7|85346|85296|8
1635988610000|2021-11-04 01:16:50|85347.2|85297.2|85347.1|85297.1|85347.7|85297.7|85346.7|85296.7|13
1635988620000|2021-11-04 01:17:00|85347.3|85297.3|85342.1|85292.1|85347.3|85297.3|85341.2|85291.2|32
1635988630000|2021-11-04 01:17:10|85342|85292|85343.3|85293.3|85343.3|85293.3|85342|85292|6
1635988640000|2021-11-04 01:17:20|85342.9|85292.9|85346.1|85296.1|85346.1|85296.1|85342.7|85292.7|25
1635988650000|2021-11-04 01:17:30|85346|85296|85347.6|85297.6|85347.8|85297.8|85346|85296|25
1635988660000|2021-11-04 01:17:40|85347.8|85297.8|85347.6|85297.6|85347.8|85297.8|85345.7|85295.7|21
1635988670000|2021-11-04 01:17:50|85347.9|85297.9|85348.4|85298.4|85350|85300|85347|85297|19
1635988680000|2021-11-04 01:18:00|85345.1|85295.1|85345.9|85295.9|85346.2|85296.2|85343.3|85293.3|28
1635988690000|2021-11-04 01:18:10|85345.8|85295.8|85347.1|85297.1|85347.4|85297.4|85345.8|85295.8|21
1635988700000|2021-11-04 01:18:20|85346.8|85296.8|85347.1|85297.1|85347.4|85297.4|85346.8|85296.8|9
1635988710000|2021-11-04 01:18:30|85347.2|85297.2|85345.2|85295.2|85347.2|85297.2|85344.8|85294.8|15
1635988720000|2021-11-04 01:18:40|85345.3|85295.3|85345.7|85295.7|85347.3|85297.3|85345.1|85295.1|17
1635988730000|2021-11-04 01:18:50|85345.8|85295.8|85338.9|85288.9|85345.8|85295.8|85338.9|85288.9|29
1635988740000|2021-11-04 01:19:00|85338.7|85288.7|85337.5|85287.5|85338.7|85288.7|85336.1|85286.1|24
1635988750000|2021-11-04 01:19:10|85337.9|85287.9|85338.2|85288.2|85339.5|85289.5|85337.7|85287.7|18
1635988760000|2021-11-04 01:19:20|85338.3|85288.3|85338.9|85288.9|85339|85289|85335.7|85285.7|32
1635988770000|2021-11-04 01:19:30|85341.4|85291.4|85336.9|85286.9|85341.5|85291.5|85336.9|85286.9|23
1635988780000|2021-11-04 01:19:40|85336.8|85286.8|85336.7|85286.7|85337.9|85287.9|85335.5|85285.5|20
1635988790000|2021-11-04 01:19:50|85337.3|85287.3|85337.8|85287.8|85339.7|85289.7|85336.6|85286.6|29
1635988800000|2021-11-04 01:20:00|85337.4|85287.4|85338.8|85288.8|85339.2|85289.2|85337.3|85287.3|26
1635988810000|2021-11-04 01:20:10|85337.1|85287.1|85339.6|85289.6|85339.6|85289.6|85337|85287|14
1635988820000|2021-11-04 01:20:20|85339.5|85289.5|85340.4|85290.4|85342.4|85292.4|85338.9|85288.9|18
1635988830000|2021-11-04 01:20:30|85340.3|85290.3|85346.1|85296.1|85346.1|85296.1|85340.3|85290.3|28
1635988840000|2021-11-04 01:20:40|85346.2|85296.2|85346.6|85296.6|85347.1|85297.1|85344.3|85294.3|24
1635988850000|2021-11-04 01:20:50|85346.9|85296.9|85349.2|85299.2|85349.4|85299.4|85346.6|85296.6|30
1635988860000|2021-11-04 01:21:00|85348.9|85298.9|85349|85299|85349.4|85299.4|85348.7|85298.7|21
1635988870000|2021-11-04 01:21:10|85349.1|85299.1|85348|85298|85349.1|85299.1|85347.7|85297.7|15
1635988880000|2021-11-04 01:21:20|85348.1|85298.1|85349.1|85299.1|85349.3|85299.3|85348.1|85298.1|13
1635988890000|2021-11-04 01:21:30|85348.9|85298.9|85348.7|85298.7|85348.9|85298.9|85348.2|85298.2|10
1635988900000|2021-11-04 01:21:40|85347.2|85297.2|85350|85300|85350|85300|85347.2|85297.2|38
1635988910000|2021-11-04 01:21:50|85350.2|85300.2|85350|85300|85350.5|85300.5|85348.2|85298.2|40
1635988920000|2021-11-04 01:22:00|85349.9|85299.9|85348|85298|85350.3|85300.3|85347.5|85297.5|16
1635988930000|2021-11-04 01:22:10|85348.2|85298.2|85348.4|85298.4|85348.8|85298.8|85348|85298|21
1635988940000|2021-11-04 01:22:20|85348|85298|85348.2|85298.2|85348.5|85298.5|85347.8|85297.8|18
1635988950000|2021-11-04 01:22:30|85348.1|85298.1|85346.9|85296.9|85348.1|85298.1|85346|85296|20
1635988960000|2021-11-04 01:22:40|85347.2|85297.2|85342.7|85292.7|85347.4|85297.4|85342.7|85292.7|27
1635988970000|2021-11-04 01:22:50|85343.7|85293.7|85343.2|85293.2|85346.7|85296.7|85343.2|85293.2|26
1635988980000|2021-11-04 01:23:00|85342.9|85292.9|85341.4|85291.4|85344|85294|85340.4|85290.4|27
1635988990000|2021-11-04 01:23:10|85341.2|85291.2|85341.2|85291.2|85341.5|85291.5|85341.1|85291.1|7
1635989000000|2021-11-04 01:23:20|85341.4|85291.4|85341.5|85291.5|85341.6|85291.6|85340.7|85290.7|13
1635989010000|2021-11-04 01:23:30|85341.8|85291.8|85345.2|85295.2|85346.6|85296.6|85341.2|85291.2|31
1635989020000|2021-11-04 01:23:40|85345.1|85295.1|85346.9|85296.9|85346.9|85296.9|85345|85295|17
1635989030000|2021-11-04 01:23:50|85346.7|85296.7|85344.5|85294.5|85347.4|85297.4|85344.3|85294.3|20
1635989040000|2021-11-04 01:24:00|85344.4|85294.4|85347.2|85297.2|85347.2|85297.2|85344.4|85294.4|17
1635989050000|2021-11-04 01:24:10|85347.3|85297.3|85351.5|85301.5|85352|85302|85347.3|85297.3|32
1635989060000|2021-11-04 01:24:20|85351.4|85301.4|85351.3|85301.3|85351.7|85301.7|85350.4|85300.4|20
1635989070000|2021-11-04 01:24:30|85351.6|85301.6|85350.3|85300.3|85352.5|85302.5|85350.3|85300.3|7
1635989080000|2021-11-04 01:24:40|85351.2|85301.2|85352.9|85302.9|85352.9|85302.9|85350.9|85300.9|11
1635989090000|2021-11-04 01:24:50|85353|85303|85350.1|85300.1|85355.4|85305.4|85349.8|85299.8|26
1635989100000|2021-11-04 01:25:00|85350.9|85300.9|85356.6|85306.6|85357.1|85307.1|85350.9|85300.9|38
1635989110000|2021-11-04 01:25:10|85356.7|85306.7|85356.8|85306.8|85356.8|85306.8|85356.1|85306.1|11
1635989120000|2021-11-04 01:25:20|85357.2|85307.2|85355.7|85305.7|85357.2|85307.2|85354.8|85304.8|7
1635989130000|2021-11-04 01:25:30|85355.6|85305.6|85355.7|85305.7|85356.5|85306.5|85355.4|85305.4|8
1635989140000|2021-11-04 01:25:40|85355.8|85305.8|85353.8|85303.8|85356.8|85306.8|85352.9|85302.9|26
1635989150000|2021-11-04 01:25:50|85353.6|85303.6|85352.2|85302.2|85354.1|85304.1|85352.1|85302.1|23
1635989160000|2021-11-04 01:26:00|85352.4|85302.4|85350.3|85300.3|85352.4|85302.4|85348.8|85298.8|24
1635989170000|2021-11-04 01:26:10|85350.7|85300.7|85348|85298|85350.7|85300.7|85346.9|85296.9|26
1635989180000|2021-11-04 01:26:20|85347.7|85297.7|85349|85299|85350.1|85300.1|85347.7|85297.7|23
1635989190000|2021-11-04 01:26:30|85349.1|85299.1|85349|85299|85349.9|85299.9|85348.5|85298.5|14
1635989200000|2021-11-04 01:26:40|85348.9|85298.9|85344.5|85294.5|85349|85299|85343.1|85293.1|30
1635989210000|2021-11-04 01:26:50|85344.1|85294.1|85343.3|85293.3|85344.7|85294.7|85342|85292|29
1635989220000|2021-11-04 01:27:00|85343.1|85293.1|85342.1|85292.1|85344.6|85294.6|85341.2|85291.2|25
1635989230000|2021-11-04 01:27:10|85341.5|85291.5|85342.4|85292.4|85342.5|85292.5|85341.4|85291.4|11
1635989240000|2021-11-04 01:27:20|85341.8|85291.8|85342.2|85292.2|85342.7|85292.7|85341.6|85291.6|17
1635989250000|2021-11-04 01:27:30|85342.6|85292.6|85341.3|85291.3|85342.8|85292.8|85340.4|85290.4|21
1635989260000|2021-11-04 01:27:40|85341.7|85291.7|85342.3|85292.3|85343|85293|85341.3|85291.3|27
1635989270000|2021-11-04 01:27:50|85342.2|85292.2|85341.8|85291.8|85344.3|85294.3|85341|85291|34
1635989280000|2021-11-04 01:28:00|85341.6|85291.6|85339|85289|85341.8|85291.8|85338.8|85288.8|17
1635989290000|2021-11-04 01:28:10|85339.2|85289.2|85339.7|85289.7|85340|85290|85338.6|85288.6|13
1635989300000|2021-11-04 01:28:20|85339.8|85289.8|85339.3|85289.3|85341.9|85291.9|85338.8|85288.8|23
1635989310000|2021-11-04 01:28:30|85339.4|85289.4|85341.2|85291.2|85341.2|85291.2|85339.1|85289.1|20
1635989320000|2021-11-04 01:28:40|85341.5|85291.5|85344.1|85294.1|85344.1|85294.1|85341.5|85291.5|26
1635989330000|2021-11-04 01:28:50|85343.9|85293.9|85342.3|85292.3|85343.9|85293.9|85341.8|85291.8|21
1635989340000|2021-11-04 01:29:00|85342.5|85292.5|85342.7|85292.7|85342.7|85292.7|85341.2|85291.2|15
1635989350000|2021-11-04 01:29:10|85342.8|85292.8|85343.4|85293.4|85343.4|85293.4|85342.5|85292.5|5
1635989360000|2021-11-04 01:29:20|85343.7|85293.7|85345.7|85295.7|85346|85296|85341.8|85291.8|23
1635989370000|2021-11-04 01:29:30|85346.2|85296.2|85346.1|85296.1|85346.3|85296.3|85344.4|85294.4|41
1635989380000|2021-11-04 01:29:40|85345.9|85295.9|85342.4|85292.4|85345.9|85295.9|85341.6|85291.6|45
1635989390000|2021-11-04 01:29:50|85342.2|85292.2|85346.1|85296.1|85346.2|85296.2|85341.8|85291.8|21
1635989400000|2021-11-04 01:30:00|85345.9|85295.9|85343.6|85293.6|85345.9|85295.9|85341.8|85291.8|31
1635989410000|2021-11-04 01:30:10|85343.8|85293.8|85344.8|85294.8|85346|85296|85343.3|85293.3|30
1635989420000|2021-11-04 01:30:20|85345|85295|85344.3|85294.3|85345|85295|85340.1|85290.1|33
1635989430000|2021-11-04 01:30:30|85344.8|85294.8|85345.6|85295.6|85346.4|85296.4|85343.3|85293.3|60
1635989440000|2021-11-04 01:30:40|85346|85296|85346.2|85296.2|85346.4|85296.4|85343.6|85293.6|22
1635989450000|2021-11-04 01:30:50|85346.1|85296.1|85345.9|85295.9|85346.5|85296.5|85345.4|85295.4|18
1635989460000|2021-11-04 01:31:00|85346.4|85296.4|85347.3|85297.3|85347.3|85297.3|85344.3|85294.3|21
1635989470000|2021-11-04 01:31:10|85347.8|85297.8|85349.3|85299.3|85349.8|85299.8|85347.5|85297.5|52
1635989480000|2021-11-04 01:31:20|85349.6|85299.6|85348.3|85298.3|85349.9|85299.9|85346|85296|63
1635989490000|2021-11-04 01:31:30|85348|85298|85348.6|85298.6|85348.9|85298.9|85347.2|85297.2|56
1635989500000|2021-11-04 01:31:40|85348|85298|85350.7|85300.7|85350.7|85300.7|85347.5|85297.5|65
1635989510000|2021-11-04 01:31:50|85351|85301|85352.9|85302.9|85353.5|85303.5|85350.8|85300.8|60
1635989520000|2021-11-04 01:32:00|85352.8|85302.8|85353.9|85303.9|85355|85305|85351.7|85301.7|60
1635989530000|2021-11-04 01:32:10|85354|85304|85357.1|85307.1|85357.1|85307.1|85353.5|85303.5|60
1635989540000|2021-11-04 01:32:20|85356.7|85306.7|85357.3|85307.3|85358|85308|85355.9|85305.9|34
1635989550000|2021-11-04 01:32:30|85357.5|85307.5|85359.3|85309.3|85359.3|85309.3|85356.8|85306.8|44
1635989560000|2021-11-04 01:32:40|85358.9|85308.9|85356.8|85306.8|85359.4|85309.4|85356.1|85306.1|28
1635989570000|2021-11-04 01:32:50|85356.7|85306.7|85357.2|85307.2|85357.7|85307.7|85356|85306|15
1635989580000|2021-11-04 01:33:00|85357|85307|85357.6|85307.6|85358|85308|85355.9|85305.9|27
1635989590000|2021-11-04 01:33:10|85357.3|85307.3|85359.7|85309.7|85361.1|85311.1|85355.3|85305.3|36
1635989600000|2021-11-04 01:33:20|85359.8|85309.8|85359|85309|85360.2|85310.2|85358.8|85308.8|13
1635989610000|2021-11-04 01:33:30|85358.3|85308.3|85358.7|85308.7|85359.7|85309.7|85355.9|85305.9|19
1635989620000|2021-11-04 01:33:40|85358.5|85308.5|85357.4|85307.4|85358.7|85308.7|85357|85307|20
1635989630000|2021-11-04 01:33:50|85357.3|85307.3|85359.7|85309.7|85359.7|85309.7|85357.1|85307.1|22
1635989640000|2021-11-04 01:34:00|85359.8|85309.8|85361|85311|85362|85312|85358.9|85308.9|37
1635989650000|2021-11-04 01:34:10|85360.3|85310.3|85363|85313|85364.2|85314.2|85360.3|85310.3|32
1635989660000|2021-11-04 01:34:20|85362.5|85312.5|85362.8|85312.8|85362.9|85312.9|85359.5|85309.5|31
1635989670000|2021-11-04 01:34:30|85362.9|85312.9|85357.3|85307.3|85363|85313|85357.3|85307.3|30
1635989680000|2021-11-04 01:34:40|85357.2|85307.2|85359.5|85309.5|85361.3|85311.3|85357.2|85307.2|31
1635989690000|2021-11-04 01:34:50|85359.2|85309.2|85358.6|85308.6|85359.4|85309.4|85358.1|85308.1|41
1635989700000|2021-11-04 01:35:00|85358.8|85308.8|85359.3|85309.3|85362.7|85312.7|85358.3|85308.3|30
1635989710000|2021-11-04 01:35:10|85359.4|85309.4|85360.4|85310.4|85361.4|85311.4|85359.4|85309.4|25
1635989720000|2021-11-04 01:35:20|85361.2|85311.2|85360.3|85310.3|85361.2|85311.2|85359.9|85309.9|19
1635989730000|2021-11-04 01:35:30|85360.2|85310.2|85359.9|85309.9|85360.2|85310.2|85359.5|85309.5|12
1635989740000|2021-11-04 01:35:40|85359.8|85309.8|85359.9|85309.9|85361.1|85311.1|85359.4|85309.4|16
1635989750000|2021-11-04 01:35:50|85359.5|85309.5|85358.5|85308.5|85360.1|85310.1|85358.5|85308.5|18
1635989760000|2021-11-04 01:36:00|85358.3|85308.3|85358.6|85308.6|85359.9|85309.9|85358.2|85308.2|26
1635989770000|2021-11-04 01:36:10|85358.9|85308.9|85359.1|85309.1|85359.8|85309.8|85358|85308|12
1635989780000|2021-11-04 01:36:20|85358.6|85308.6|85359.5|85309.5|85359.5|85309.5|85358.6|85308.6|8
1635989790000|2021-11-04 01:36:30|85359.3|85309.3|85358.3|85308.3|85361.8|85311.8|85358.1|85308.1|23
1635989800000|2021-11-04 01:36:40|85359.7|85309.7|85364|85314|85364.3|85314.3|85358.8|85308.8|35
1635989810000|2021-11-04 01:36:50|85364.3|85314.3|85368.1|85318.1|85369.4|85319.4|85363.1|85313.1|33
1635989820000|2021-11-04 01:37:00|85367.8|85317.8|85373.5|85323.5|85373.5|85323.5|85367.8|85317.8|29
1635989830000|2021-11-04 01:37:10|85373.6|85323.6|85370.4|85320.4|85373.7|85323.7|85370.1|85320.1|35
1635989840000|2021-11-04 01:37:20|85370.5|85320.5|85367.6|85317.6|85371|85321|85367.2|85317.2|20
1635989850000|2021-11-04 01:37:30|85368.1|85318.1|85364.3|85314.3|85368.1|85318.1|85363.8|85313.8|34
1635989860000|2021-11-04 01:37:40|85364.2|85314.2|85363.7|85313.7|85364.3|85314.3|85363.2|85313.2|15
1635989870000|2021-11-04 01:37:50|85363.4|85313.4|85363.6|85313.6|85363.6|85313.6|85362.7|85312.7|13
1635989880000|2021-11-04 01:38:00|85363.4|85313.4|85363.9|85313.9|85365.6|85315.6|85363.4|85313.4|22
1635989890000|2021-11-04 01:38:10|85363.8|85313.8|85368.3|85318.3|85368.9|85318.9|85363.8|85313.8|25
1635989900000|2021-11-04 01:38:20|85368.5|85318.5|85368.1|85318.1|85368.7|85318.7|85368|85318|11
1635989910000|2021-11-04 01:38:30|85368.2|85318.2|85368.7|85318.7|85369.4|85319.4|85368|85318|16
1635989920000|2021-11-04 01:38:40|85368.3|85318.3|85365.4|85315.4|85368.4|85318.4|85365.2|85315.2|14
1635989930000|2021-11-04 01:38:50|85365.5|85315.5|85366.4|85316.4|85366.6|85316.6|85365.3|85315.3|24
1635989940000|2021-11-04 01:39:00|85366.5|85316.5|85366.8|85316.8|85368.6|85318.6|85366.5|85316.5|19
1635989950000|2021-11-04 01:39:10|85366.3|85316.3|85365.6|85315.6|85368|85318|85364.9|85314.9|23
1635989960000|2021-11-04 01:39:20|85364.9|85314.9|85365.7|85315.7|85366.1|85316.1|85364.2|85314.2|18
1635989970000|2021-11-04 01:39:30|85365.8|85315.8|85366.6|85316.6|85366.9|85316.9|85365.3|85315.3|13
1635989980000|2021-11-04 01:39:40|85366.8|85316.8|85368.9|85318.9|85368.9|85318.9|85366.8|85316.8|20
1635989990000|2021-11-04 01:39:50|85370.6|85320.6|85367.3|85317.3|85370.6|85320.6|85367.2|85317.2|14
1635990000000|2021-11-04 01:40:00|85367.5|85317.5|85367.7|85317.7|85368.5|85318.5|85366.7|85316.7|13
1635990010000|2021-11-04 01:40:10|85367.6|85317.6|85370.1|85320.1|85370.4|85320.4|85367.6|85317.6|27
1635990020000|2021-11-04 01:40:20|85369.8|85319.8|85371|85321|85371.3|85321.3|85368.6|85318.6|23
1635990030000|2021-11-04 01:40:30|85370.9|85320.9|85370.5|85320.5|85371.6|85321.6|85370.3|85320.3|18
1635990040000|2021-11-04 01:40:40|85370.8|85320.8|85370.9|85320.9|85371.2|85321.2|85370.6|85320.6|9
1635990050000|2021-11-04 01:40:50|85371|85321|85374.7|85324.7|85374.7|85324.7|85370.9|85320.9|12
1635990060000|2021-11-04 01:41:00|85374.9|85324.9|85375.1|85325.1|85376.3|85326.3|85374.6|85324.6|26
1635990070000|2021-11-04 01:41:10|85375|85325|85375.7|85325.7|85375.7|85325.7|85374.9|85324.9|15
1635990080000|2021-11-04 01:41:20|85375.8|85325.8|85375.7|85325.7|85376.6|85326.6|85375.3|85325.3|19
1635990090000|2021-11-04 01:41:30|85375.4|85325.4|85375.5|85325.5|85376.5|85326.5|85375.1|85325.1|20
1635990100000|2021-11-04 01:41:40|85375.2|85325.2|85378.6|85328.6|85378.9|85328.9|85375.1|85325.1|23
1635990110000|2021-11-04 01:41:50|85379|85329|85380.9|85330.9|85382.9|85332.9|85378.2|85328.2|26
1635990120000|2021-11-04 01:42:00|85381|85331|85381.8|85331.8|85382.8|85332.8|85380.9|85330.9|27
1635990130000|2021-11-04 01:42:10|85381.5|85331.5|85381.7|85331.7|85382.2|85332.2|85381.3|85331.3|17
1635990140000|2021-11-04 01:42:20|85382.3|85332.3|85379|85329|85382.4|85332.4|85378.6|85328.6|13
1635990150000|2021-11-04 01:42:30|85379.2|85329.2|85379.7|85329.7|85380.4|85330.4|85379.2|85329.2|14
1635990160000|2021-11-04 01:42:40|85379.1|85329.1|85379.3|85329.3|85379.3|85329.3|85378.7|85328.7|11
1635990170000|2021-11-04 01:42:50|85379.5|85329.5|85376.7|85326.7|85379.9|85329.9|85375.7|85325.7|23
1635990180000|2021-11-04 01:43:00|85376.6|85326.6|85376.2|85326.2|85376.6|85326.6|85375.9|85325.9|20
1635990190000|2021-11-04 01:43:10|85376.5|85326.5|85376|85326|85376.6|85326.6|85375.3|85325.3|21
1635990200000|2021-11-04 01:43:20|85375.7|85325.7|85378.5|85328.5|85378.9|85328.9|85375.5|85325.5|25
1635990210000|2021-11-04 01:43:30|85378.3|85328.3|85378.5|85328.5|85379.1|85329.1|85377.8|85327.8|11
1635990220000|2021-11-04 01:43:40|85378.6|85328.6|85377.7|85327.7|85378.6|85328.6|85377.5|85327.5|16
1635990230000|2021-11-04 01:43:50|85377.6|85327.6|85377.8|85327.8|85378|85328|85375.4|85325.4|20
1635990240000|2021-11-04 01:44:00|85377.7|85327.7|85377.7|85327.7|85377.7|85327.7|85376.3|85326.3|21
1635990250000|2021-11-04 01:44:10|85377.4|85327.4|85377.8|85327.8|85378.2|85328.2|85377.4|85327.4|13
1635990260000|2021-11-04 01:44:20|85378|85328|85378|85328|85378.4|85328.4|85376.8|85326.8|17
1635990270000|2021-11-04 01:44:30|85378.1|85328.1|85377.9|85327.9|85379.1|85329.1|85377.7|85327.7|25
1635990280000|2021-11-04 01:44:40|85378.1|85328.1|85378|85328|85378.6|85328.6|85378|85328|12
1635990290000|2021-11-04 01:44:50|85378.2|85328.2|85377.2|85327.2|85378.2|85328.2|85376.9|85326.9|14
1635990300000|2021-11-04 01:45:00|85377|85327|85375.3|85325.3|85377.7|85327.7|85375.3|85325.3|28
1635990310000|2021-11-04 01:45:10|85375.2|85325.2|85374|85324|85375.4|85325.4|85374|85324|20
1635990320000|2021-11-04 01:45:20|85374.1|85324.1|85374.5|85324.5|85376.2|85326.2|85374|85324|21
1635990330000|2021-11-04 01:45:30|85374.3|85324.3|85377.3|85327.3|85378.3|85328.3|85374.3|85324.3|30
1635990340000|2021-11-04 01:45:40|85377.5|85327.5|85375.2|85325.2|85377.8|85327.8|85375.2|85325.2|27
1635990350000|2021-11-04 01:45:50|85375.3|85325.3|85375.2|85325.2|85375.3|85325.3|85374.5|85324.5|12
1635990360000|2021-11-04 01:46:00|85375.4|85325.4|85377.4|85327.4|85378.6|85328.6|85375.4|85325.4|31
1635990370000|2021-11-04 01:46:10|85377.7|85327.7|85381.5|85331.5|85381.5|85331.5|85377.4|85327.4|27
1635990380000|2021-11-04 01:46:20|85381.8|85331.8|85382.3|85332.3|85382.5|85332.5|85381.2|85331.2|24
1635990390000|2021-11-04 01:46:30|85382|85332|85382.5|85332.5|85382.5|85332.5|85381.2|85331.2|26
1635990400000|2021-11-04 01:46:40|85383|85333|85380.3|85330.3|85383.5|85333.5|85380.3|85330.3|28
1635990410000|2021-11-04 01:46:50|85381.1|85331.1|85379.1|85329.1|85382.2|85332.2|85379.1|85329.1|35
1635990420000|2021-11-04 01:47:00|85379.2|85329.2|85378.3|85328.3|85379.2|85329.2|85377.3|85327.3|20
1635990430000|2021-11-04 01:47:10|85378.5|85328.5|85377.3|85327.3|85378.9|85328.9|85376.5|85326.5|23
1635990440000|2021-11-04 01:47:20|85377.1|85327.1|85379.3|85329.3|85379.3|85329.3|85377.1|85327.1|14
1635990450000|2021-11-04 01:47:30|85379.4|85329.4|85378.2|85328.2|85379.4|85329.4|85377.3|85327.3|6
1635990460000|2021-11-04 01:47:40|85379.7|85329.7|85381.5|85331.5|85381.7|85331.7|85379.7|85329.7|28
1635990470000|2021-11-04 01:47:50|85381.7|85331.7|85379.2|85329.2|85381.7|85331.7|85377|85327|26
1635990480000|2021-11-04 01:48:00|85379.1|85329.1|85380.2|85330.2|85380.2|85330.2|85379.1|85329.1|23
1635990490000|2021-11-04 01:48:10|85380.1|85330.1|85378.3|85328.3|85380.2|85330.2|85378.3|85328.3|13
1635990500000|2021-11-04 01:48:20|85378.2|85328.2|85380.4|85330.4|85380.5|85330.5|85378.2|85328.2|25
1635990510000|2021-11-04 01:48:30|85380.9|85330.9|85379.5|85329.5|85380.9|85330.9|85379.5|85329.5|17
1635990520000|2021-11-04 01:48:40|85379.4|85329.4|85382|85332|85382|85332|85379.4|85329.4|16
1635990530000|2021-11-04 01:48:50|85382.4|85332.4|85380.1|85330.1|85382.6|85332.6|85380.1|85330.1|20
1635990540000|2021-11-04 01:49:00|85380.2|85330.2|85379.2|85329.2|85380.5|85330.5|85378.3|85328.3|30
1635990550000|2021-11-04 01:49:10|85379.7|85329.7|85381.9|85331.9|85381.9|85331.9|85379.2|85329.2|30
1635990560000|2021-11-04 01:49:20|85382.4|85332.4|85382|85332|85382.5|85332.5|85381.2|85331.2|14
1635990570000|2021-11-04 01:49:30|85381.9|85331.9|85381.8|85331.8|85382.6|85332.6|85380.9|85330.9|26
1635990580000|2021-11-04 01:49:40|85382|85332|85383.5|85333.5|85383.5|85333.5|85381.6|85331.6|15
1635990590000|2021-11-04 01:49:50|85382.7|85332.7|85384.4|85334.4|85384.5|85334.5|85382.3|85332.3|28
1635990600000|2021-11-04 01:50:00|85384|85334|85387.4|85337.4|85388.6|85338.6|85384|85334|40
1635990610000|2021-11-04 01:50:10|85387.1|85337.1|85385.5|85335.5|85387.6|85337.6|85385.5|85335.5|23
1635990620000|2021-11-04 01:50:20|85385.7|85335.7|85386.3|85336.3|85386.3|85336.3|85384.9|85334.9|17
1635990630000|2021-11-04 01:50:30|85386.5|85336.5|85386.6|85336.6|85387.1|85337.1|85386|85336|22
1635990640000|2021-11-04 01:50:40|85386.7|85336.7|85383.4|85333.4|85387.7|85337.7|85383.4|85333.4|26
1635990650000|2021-11-04 01:50:50|85383.5|85333.5|85383.5|85333.5|85383.8|85333.8|85383|85333|19
1635990660000|2021-11-04 01:51:00|85383.7|85333.7|85385.3|85335.3|85385.3|85335.3|85383.7|85333.7|17
1635990670000|2021-11-04 01:51:10|85385|85335|85384.2|85334.2|85385|85335|85384|85334|16
1635990680000|2021-11-04 01:51:20|85384.1|85334.1|85385.4|85335.4|85385.6|85335.6|85383.9|85333.9|16
1635990690000|2021-11-04 01:51:30|85385.1|85335.1|85386.1|85336.1|85386.9|85336.9|85384.8|85334.8|21
1635990700000|2021-11-04 01:51:40|85385.4|85335.4|85384.7|85334.7|85385.4|85335.4|85382.7|85332.7|27
1635990710000|2021-11-04 01:51:50|85383.4|85333.4|85387.7|85337.7|85387.8|85337.8|85383.2|85333.2|28
1635990720000|2021-11-04 01:52:00|85387.3|85337.3|85385.6|85335.6|85389.9|85339.9|85385.5|85335.5|35
1635990730000|2021-11-04 01:52:10|85384.5|85334.5|85385.7|85335.7|85385.8|85335.8|85382.9|85332.9|23
1635990740000|2021-11-04 01:52:20|85385.5|85335.5|85389.8|85339.8|85389.8|85339.8|85384.8|85334.8|26
1635990750000|2021-11-04 01:52:30|85390.6|85340.6|85389.3|85339.3|85391.2|85341.2|85388.9|85338.9|47
1635990760000|2021-11-04 01:52:40|85388.9|85338.9|85389.2|85339.2|85390.7|85340.7|85388.9|85338.9|30
1635990770000|2021-11-04 01:52:50|85389.1|85339.1|85389.3|85339.3|85389.6|85339.6|85387.1|85337.1|27
1635990780000|2021-11-04 01:53:00|85389.2|85339.2|85386.8|85336.8|85389.2|85339.2|85386.5|85336.5|30
1635990790000|2021-11-04 01:53:10|85387|85337|85387.5|85337.5|85388.4|85338.4|85386.1|85336.1|17
1635990800000|2021-11-04 01:53:20|85387.8|85337.8|85388.2|85338.2|85388.2|85338.2|85387.4|85337.4|12
1635990810000|2021-11-04 01:53:30|85389.1|85339.1|85388|85338|85389.1|85339.1|85387.1|85337.1|18
1635990820000|2021-11-04 01:53:40|85388.1|85338.1|85388|85338|85388.1|85338.1|85386.9|85336.9|15
1635990830000|2021-11-04 01:53:50|85387.8|85337.8|85388.6|85338.6|85389.6|85339.6|85387.7|85337.7|20
1635990840000|2021-11-04 01:54:00|85388.4|85338.4|85389.4|85339.4|85389.5|85339.5|85388.4|85338.4|18
1635990850000|2021-11-04 01:54:10|85389.2|85339.2|85390.7|85340.7|85391.1|85341.1|85388.4|85338.4|29
1635990860000|2021-11-04 01:54:20|85390.4|85340.4|85392.5|85342.5|85393.5|85343.5|85390.4|85340.4|18
1635990870000|2021-11-04 01:54:30|85391.5|85341.5|85390|85340|85391.5|85341.5|85389.1|85339.1|23
1635990880000|2021-11-04 01:54:40|85389.9|85339.9|85389.9|85339.9|85389.9|85339.9|85388.7|85338.7|16
1635990890000|2021-11-04 01:54:50|85390|85340|85390.3|85340.3|85390.4|85340.4|85389.7|85339.7|19
1635990900000|2021-11-04 01:55:00|85390.4|85340.4|85388.5|85338.5|85391.2|85341.2|85388.4|85338.4|18
1635990910000|2021-11-04 01:55:10|85388.6|85338.6|85388.7|85338.7|85389.3|85339.3|85387.1|85337.1|24
1635990920000|2021-11-04 01:55:20|85388.8|85338.8|85385.5|85335.5|85389|85339|85385.4|85335.4|39
1635990930000|2021-11-04 01:55:30|85385.6|85335.6|85355.7|85305.7|85386.1|85336.1|85349.6|85299.6|57
1635990940000|2021-11-04 01:55:40|85356.4|85306.4|85352.3|85302.3|85356.8|85306.8|85350.1|85300.1|46
1635990950000|2021-11-04 01:55:50|85352.4|85302.4|85350.8|85300.8|85353.3|85303.3|85350.8|85300.8|35
1635990960000|2021-11-04 01:56:00|85350.4|85300.4|85351.1|85301.1|85355.2|85305.2|85350.4|85300.4|30
1635990970000|2021-11-04 01:56:10|85352.2|85302.2|85350.2|85300.2|85352.4|85302.4|85350|85300|23
1635990980000|2021-11-04 01:56:20|85350.4|85300.4|85351.6|85301.6|85354.5|85304.5|85347.5|85297.5|24
1635990990000|2021-11-04 01:56:30|85352|85302|85349.7|85299.7|85352.2|85302.2|85349.7|85299.7|22
1635991000000|2021-11-04 01:56:40|85349.4|85299.4|85352.5|85302.5|85352.8|85302.8|85349.4|85299.4|19
1635991010000|2021-11-04 01:56:50|85352.4|85302.4|85352.2|85302.2|85353.9|85303.9|85352.2|85302.2|14
1635991020000|2021-11-04 01:57:00|85352.8|85302.8|85354.1|85304.1|85356|85306|85352.8|85302.8|20
1635991030000|2021-11-04 01:57:10|85354.2|85304.2|85350|85300|85355.1|85305.1|85349.7|85299.7|27
1635991040000|2021-11-04 01:57:20|85349.8|85299.8|85349.1|85299.1|85349.8|85299.8|85348.6|85298.6|25
1635991050000|2021-11-04 01:57:30|85348.4|85298.4|85350.8|85300.8|85350.9|85300.9|85348.3|85298.3|14
1635991060000|2021-11-04 01:57:40|85350.9|85300.9|85351.7|85301.7|85351.7|85301.7|85350.5|85300.5|18
1635991070000|2021-11-04 01:57:50|85351.6|85301.6|85353.5|85303.5|85357.3|85307.3|85350.6|85300.6|21
1635991080000|2021-11-04 01:58:00|85354|85304|85351.9|85301.9|85356.8|85306.8|85350.8|85300.8|38
1635991090000|2021-11-04 01:58:10|85352.8|85302.8|85351.6|85301.6|85352.8|85302.8|85351.4|85301.4|28
1635991100000|2021-11-04 01:58:20|85351.8|85301.8|85352|85302|85352.9|85302.9|85351.3|85301.3|25
1635991110000|2021-11-04 01:58:30|85352.2|85302.2|85354|85304|85354.1|85304.1|85351.1|85301.1|28
1635991120000|2021-11-04 01:58:40|85353.3|85303.3|85352.4|85302.4|85353.8|85303.8|85351.5|85301.5|23
1635991130000|2021-11-04 01:58:50|85353|85303|85352.9|85302.9|85353.2|85303.2|85352.4|85302.4|21
1635991140000|2021-11-04 01:59:00|85352.7|85302.7|85353.6|85303.6|85353.8|85303.8|85352.3|85302.3|28
1635991150000|2021-11-04 01:59:10|85353.7|85303.7|85350.4|85300.4|85353.7|85303.7|85350.4|85300.4|24
1635991160000|2021-11-04 01:59:20|85350.3|85300.3|85350.6|85300.6|85350.6|85300.6|85347.7|85297.7|32
1635991170000|2021-11-04 01:59:30|85350.7|85300.7|85351.5|85301.5|85352.3|85302.3|85349.7|85299.7|27
1635991180000|2021-11-04 01:59:40|85351.7|85301.7|85350.5|85300.5|85352|85302|85349.6|85299.6|19
1635991190000|2021-11-04 01:59:50|85351|85301|85352.5|85302.5|85352.5|85302.5|85349.7|85299.7|16
1635991200000|2021-11-04 02:00:00|85351.5|85301.5|85349.9|85299.9|85352.7|85302.7|85349.9|85299.9|32
1635991210000|2021-11-04 02:00:10|85350|85300|85349.5|85299.5|85350.2|85300.2|85346.8|85296.8|37
1635991220000|2021-11-04 02:00:20|85349.4|85299.4|85348.4|85298.4|85349.4|85299.4|85347.4|85297.4|20
1635991230000|2021-11-04 02:00:30|85347.9|85297.9|85349.1|85299.1|85349.9|85299.9|85347.3|85297.3|28
1635991240000|2021-11-04 02:00:40|85349.4|85299.4|85350.9|85300.9|85350.9|85300.9|85348.8|85298.8|15
1635991250000|2021-11-04 02:00:50|85350.7|85300.7|85349.5|85299.5|85351.6|85301.6|85348.8|85298.8|18
1635991260000|2021-11-04 02:01:00|85349.2|85299.2|85348.5|85298.5|85350.2|85300.2|85347.6|85297.6|29
1635991270000|2021-11-04 02:01:10|85348.2|85298.2|85348.2|85298.2|85350.5|85300.5|85347.9|85297.9|22
1635991280000|2021-11-04 02:01:20|85348.3|85298.3|85348.6|85298.6|85349.5|85299.5|85348.3|85298.3|23
1635991290000|2021-11-04 02:01:30|85348.5|85298.5|85350.5|85300.5|85350.5|85300.5|85348.5|85298.5|14
1635991300000|2021-11-04 02:01:40|85350.9|85300.9|85353.4|85303.4|85354|85304|85350.4|85300.4|16
1635991310000|2021-11-04 02:01:50|85353.3|85303.3|85352.6|85302.6|85353.4|85303.4|85351.9|85301.9|15
1635991320000|2021-11-04 02:02:00|85352.5|85302.5|85353.7|85303.7|85353.7|85303.7|85351.9|85301.9|15
1635991330000|2021-11-04 02:02:10|85353|85303|85360.9|85310.9|85361.8|85311.8|85353|85303|25
1635991340000|2021-11-04 02:02:20|85360.8|85310.8|85360.5|85310.5|85360.8|85310.8|85358.7|85308.7|22
1635991350000|2021-11-04 02:02:30|85360.7|85310.7|85360|85310|85360.8|85310.8|85359.6|85309.6|24
1635991360000|2021-11-04 02:02:40|85359.5|85309.5|85363.9|85313.9|85363.9|85313.9|85359.5|85309.5|22
1635991370000|2021-11-04 02:02:50|85364.1|85314.1|85360.3|85310.3|85364.1|85314.1|85360.3|85310.3|30
1635991380000|2021-11-04 02:03:00|85359.9|85309.9|85363|85313|85363.1|85313.1|85359.8|85309.8|23
1635991390000|2021-11-04 02:03:10|85362.9|85312.9|85367.8|85317.8|85367.8|85317.8|85362.4|85312.4|17
1635991400000|2021-11-04 02:03:20|85367.5|85317.5|85368|85318|85368.5|85318.5|85367.3|85317.3|25
1635991410000|2021-11-04 02:03:30|85368.5|85318.5|85377.8|85327.8|85381.1|85331.1|85366.7|85316.7|31
1635991420000|2021-11-04 02:03:40|85377.7|85327.7|85377.2|85327.2|85378.3|85328.3|85376.4|85326.4|17
1635991430000|2021-11-04 02:03:50|85377.1|85327.1|85376.1|85326.1|85377.1|85327.1|85375.1|85325.1|23
1635991440000|2021-11-04 02:04:00|85374.9|85324.9|85374.5|85324.5|85375|85325|85372.7|85322.7|15
1635991450000|2021-11-04 02:04:10|85374.9|85324.9|85373.2|85323.2|85374.9|85324.9|85372.9|85322.9|9
1635991460000|2021-11-04 02:04:20|85373.4|85323.4|85373.7|85323.7|85375|85325|85373.3|85323.3|22
1635991470000|2021-11-04 02:04:30|85373.9|85323.9|85374.2|85324.2|85374.9|85324.9|85373.9|85323.9|14
1635991480000|2021-11-04 02:04:40|85373.9|85323.9|85374.2|85324.2|85375|85325|85373.4|85323.4|25
1635991490000|2021-11-04 02:04:50|85373.9|85323.9|85377.4|85327.4|85378|85328|85373.4|85323.4|27
1635991500000|2021-11-04 02:05:00|85376|85326|85377.4|85327.4|85378.3|85328.3|85376|85326|26
1635991510000|2021-11-04 02:05:10|85377.3|85327.3|85377.5|85327.5|85377.9|85327.9|85376.7|85326.7|9
1635991520000|2021-11-04 02:05:20|85377.1|85327.1|85375.2|85325.2|85377.4|85327.4|85375|85325|17
1635991530000|2021-11-04 02:05:30|85374.8|85324.8|85374.4|85324.4|85374.9|85324.9|85373.7|85323.7|20
1635991540000|2021-11-04 02:05:40|85374.6|85324.6|85373.8|85323.8|85374.6|85324.6|85373.5|85323.5|18
1635991550000|2021-11-04 02:05:50|85373.9|85323.9|85374.1|85324.1|85374.4|85324.4|85373.5|85323.5|12
1635991560000|2021-11-04 02:06:00|85374.3|85324.3|85369.9|85319.9|85374.8|85324.8|85369.9|85319.9|28
1635991570000|2021-11-04 02:06:10|85370.1|85320.1|85369.7|85319.7|85370.9|85320.9|85369.7|85319.7|6
1635991580000|2021-11-04 02:06:20|85369.4|85319.4|85368.4|85318.4|85369.6|85319.6|85368.2|85318.2|11
1635991590000|2021-11-04 02:06:30|85368|85318|85369.9|85319.9|85370|85320|85367.9|85317.9|14
1635991600000|2021-11-04 02:06:40|85370.3|85320.3|85369.5|85319.5|85370.3|85320.3|85369.5|85319.5|6
1635991610000|2021-11-04 02:06:50|85370.1|85320.1|85369.8|85319.8|85371.5|85321.5|85369.4|85319.4|25
1635991620000|2021-11-04 02:07:00|85369.7|85319.7|85369.4|85319.4|85370.4|85320.4|85369.3|85319.3|20
1635991630000|2021-11-04 02:07:10|85369.3|85319.3|85370|85320|85370.1|85320.1|85368.4|85318.4|19
1635991640000|2021-11-04 02:07:20|85369.9|85319.9|85369.8|85319.8|85370|85320|85369.5|85319.5|6
1635991650000|2021-11-04 02:07:30|85369|85319|85370.6|85320.6|85371|85321|85369|85319|10
1635991660000|2021-11-04 02:07:40|85370.5|85320.5|85369.8|85319.8|85370.7|85320.7|85368.9|85318.9|9
1635991670000|2021-11-04 02:07:50|85369.6|85319.6|85370.3|85320.3|85371|85321|85369.6|85319.6|9
1635991680000|2021-11-04 02:08:00|85370.5|85320.5|85372.3|85322.3|85372.5|85322.5|85369|85319|15
1635991690000|2021-11-04 02:08:10|85372.2|85322.2|85370.6|85320.6|85372.8|85322.8|85370.5|85320.5|16
1635991700000|2021-11-04 02:08:20|85370.3|85320.3|85369.6|85319.6|85370.4|85320.4|85369.3|85319.3|22
1635991710000|2021-11-04 02:08:30|85369.7|85319.7|85375.3|85325.3|85377.3|85327.3|85369.7|85319.7|32
1635991720000|2021-11-04 02:08:40|85374.8|85324.8|85376.4|85326.4|85376.7|85326.7|85374.4|85324.4|22
1635991730000|2021-11-04 02:08:50|85376.5|85326.5|85376.5|85326.5|85376.6|85326.6|85376|85326|16
1635991740000|2021-11-04 02:09:00|85376|85326|85376.8|85326.8|85377.8|85327.8|85376|85326|33
1635991750000|2021-11-04 02:09:10|85377|85327|85379.2|85329.2|85379.5|85329.5|85376.2|85326.2|22
1635991760000|2021-11-04 02:09:20|85379|85329|85378.1|85328.1|85379.1|85329.1|85377.8|85327.8|12
1635991770000|2021-11-04 02:09:30|85378.2|85328.2|85377.9|85327.9|85378.3|85328.3|85377.7|85327.7|8
1635991780000|2021-11-04 02:09:40|85377.8|85327.8|85379.1|85329.1|85379.9|85329.9|85377.8|85327.8|23
1635991790000|2021-11-04 02:09:50|85379.7|85329.7|85382.4|85332.4|85382.6|85332.6|85378.8|85328.8|22
1635991800000|2021-11-04 02:10:00|85382|85332|85380.6|85330.6|85382.2|85332.2|85380.5|85330.5|30
1635991810000|2021-11-04 02:10:10|85380.4|85330.4|85380.4|85330.4|85381.6|85331.6|85380.2|85330.2|12
1635991820000|2021-11-04 02:10:20|85379.7|85329.7|85381.9|85331.9|85382.4|85332.4|85379.7|85329.7|19
1635991830000|2021-11-04 02:10:30|85382|85332|85378.5|85328.5|85382.2|85332.2|85378.4|85328.4|28
1635991840000|2021-11-04 02:10:40|85378.4|85328.4|85378.2|85328.2|85378.7|85328.7|85377.7|85327.7|15
1635991850000|2021-11-04 02:10:50|85377.9|85327.9|85376.7|85326.7|85378.4|85328.4|85376.7|85326.7|13
1635991860000|2021-11-04 02:11:00|85377|85327|85374.7|85324.7|85377.1|85327.1|85374.7|85324.7|19
1635991870000|2021-11-04 02:11:10|85374.4|85324.4|85375.5|85325.5|85375.5|85325.5|85373.4|85323.4|16
1635991880000|2021-11-04 02:11:20|85375.6|85325.6|85376.3|85326.3|85376.6|85326.6|85375.6|85325.6|17
1635991890000|2021-11-04 02:11:30|85376.8|85326.8|85376.6|85326.6|85377.7|85327.7|85375.8|85325.8|8
1635991900000|2021-11-04 02:11:40|85377.1|85327.1|85374.9|85324.9|85377.1|85327.1|85371.3|85321.3|24
1635991910000|2021-11-04 02:11:50|85376.8|85326.8|85375.3|85325.3|85376.8|85326.8|85374.9|85324.9|9
1635991920000|2021-11-04 02:12:00|85375|85325|85375.9|85325.9|85376.6|85326.6|85375|85325|9
1635991930000|2021-11-04 02:12:10|85376|85326|85376.9|85326.9|85376.9|85326.9|85374.8|85324.8|10
1635991940000|2021-11-04 02:12:20|85376.8|85326.8|85377.9|85327.9|85377.9|85327.9|85376.5|85326.5|10
1635991950000|2021-11-04 02:12:30|85378.4|85328.4|85377|85327|85378.4|85328.4|85377|85327|9
1635991960000|2021-11-04 02:12:40|85377.6|85327.6|85375.2|85325.2|85377.6|85327.6|85375.2|85325.2|25
1635991970000|2021-11-04 02:12:50|85375|85325|85390.4|85340.4|85391.9|85341.9|85375|85325|29
1635991980000|2021-11-04 02:13:00|85389.9|85339.9|85389.2|85339.2|85390.8|85340.8|85388.6|85338.6|38
1635991990000|2021-11-04 02:13:10|85389|85339|85387.4|85337.4|85389|85339|85387.4|85337.4|10
1635992000000|2021-11-04 02:13:20|85387.7|85337.7|85387.4|85337.4|85387.8|85337.8|85385.5|85335.5|20
1635992010000|2021-11-04 02:13:30|85387.5|85337.5|85386.4|85336.4|85387.5|85337.5|85381.1|85331.1|18
1635992020000|2021-11-04 02:13:40|85386.7|85336.7|85386.6|85336.6|85387.6|85337.6|85385.5|85335.5|14
1635992030000|2021-11-04 02:13:50|85386.7|85336.7|85388.8|85338.8|85389|85339|85385.7|85335.7|21
1635992040000|2021-11-04 02:14:00|85389|85339|85388.2|85338.2|85389|85339|85388|85338|17
1635992050000|2021-11-04 02:14:10|85388|85338|85386.9|85336.9|85388.1|85338.1|85386.9|85336.9|13
1635992060000|2021-11-04 02:14:20|85387.1|85337.1|85385|85335|85387.3|85337.3|85384.6|85334.6|24
1635992070000|2021-11-04 02:14:30|85382.4|85332.4|85384.2|85334.2|85384.2|85334.2|85382.4|85332.4|16
1635992080000|2021-11-04 02:14:40|85385|85335|85385.1|85335.1|85385.1|85335.1|85382.8|85332.8|21
1635992090000|2021-11-04 02:14:50|85385.9|85335.9|85386.1|85336.1|85386.3|85336.3|85384.8|85334.8|13
1635992100000|2021-11-04 02:15:00|85385.7|85335.7|85385.3|85335.3|85386.3|85336.3|85385.2|85335.2|23
1635992110000|2021-11-04 02:15:10|85385.4|85335.4|85385.1|85335.1|85385.6|85335.6|85385.1|85335.1|11
1635992120000|2021-11-04 02:15:20|85385|85335|85383.3|85333.3|85385|85335|85383.3|85333.3|21
1635992130000|2021-11-04 02:15:30|85383.4|85333.4|85384.8|85334.8|85384.8|85334.8|85383.4|85333.4|9
1635992140000|2021-11-04 02:15:40|85384.5|85334.5|85384.4|85334.4|85384.6|85334.6|85383.9|85333.9|7
1635992150000|2021-11-04 02:15:50|85384.6|85334.6|85384.9|85334.9|85385.2|85335.2|85384.1|85334.1|9
1635992160000|2021-11-04 02:16:00|85383.6|85333.6|85380.6|85330.6|85383.6|85333.6|85380.4|85330.4|15
1635992170000|2021-11-04 02:16:10|85380|85330|85381.8|85331.8|85381.8|85331.8|85378.4|85328.4|17
1635992180000|2021-11-04 02:16:20|85382.1|85332.1|85383.8|85333.8|85384.5|85334.5|85382.1|85332.1|13
1635992190000|2021-11-04 02:16:30|85382.9|85332.9|85383.3|85333.3|85383.3|85333.3|85382.2|85332.2|8
1635992200000|2021-11-04 02:16:40|85383|85333|85380.4|85330.4|85384.1|85334.1|85380.4|85330.4|24
1635992210000|2021-11-04 02:16:50|85380.3|85330.3|85377.9|85327.9|85380.6|85330.6|85377.9|85327.9|15
1635992220000|2021-11-04 02:17:00|85378|85328|85378.9|85328.9|85379.5|85329.5|85378|85328|11
1635992230000|2021-11-04 02:17:10|85378.7|85328.7|85378.4|85328.4|85379.7|85329.7|85378.4|85328.4|13
1635992240000|2021-11-04 02:17:20|85379.3|85329.3|85378.3|85328.3|85379.3|85329.3|85378|85328|21
1635992250000|2021-11-04 02:17:30|85378.5|85328.5|85375.3|85325.3|85378.5|85328.5|85375.3|85325.3|15
1635992260000|2021-11-04 02:17:40|85375.5|85325.5|85376|85326|85376.7|85326.7|85375.1|85325.1|23
1635992270000|2021-11-04 02:17:50|85375.7|85325.7|85375.7|85325.7|85376.1|85326.1|85375.7|85325.7|10
1635992280000|2021-11-04 02:18:00|85375.9|85325.9|85375.3|85325.3|85376|85326|85375.2|85325.2|20
1635992290000|2021-11-04 02:18:10|85375.5|85325.5|85372.6|85322.6|85375.5|85325.5|85372.6|85322.6|11
1635992300000|2021-11-04 02:18:20|85372.7|85322.7|85374.9|85324.9|85374.9|85324.9|85372.1|85322.1|17
1635992310000|2021-11-04 02:18:30|85374.8|85324.8|85374.8|85324.8|85375.1|85325.1|85374.4|85324.4|15
1635992320000|2021-11-04 02:18:40|85374.7|85324.7|85375.1|85325.1|85375.3|85325.3|85374.2|85324.2|12
1635992330000|2021-11-04 02:18:50|85375|85325|85375.1|85325.1|85375.5|85325.5|85374.6|85324.6|18
1635992340000|2021-11-04 02:19:00|85375|85325|85374.7|85324.7|85375.2|85325.2|85374.5|85324.5|22
1635992350000|2021-11-04 02:19:10|85374.5|85324.5|85372.5|85322.5|85374.7|85324.7|85372.3|85322.3|18
1635992360000|2021-11-04 02:19:20|85372.7|85322.7|85373|85323|85374|85324|85372.7|85322.7|12
1635992370000|2021-11-04 02:19:30|85373.5|85323.5|85372.8|85322.8|85373.8|85323.8|85372.8|85322.8|12
1635992380000|2021-11-04 02:19:40|85373|85323|85372.9|85322.9|85373.4|85323.4|85372.2|85322.2|14
1635992390000|2021-11-04 02:19:50|85373.1|85323.1|85372.8|85322.8|85373.7|85323.7|85372.7|85322.7|13
1635992400000|2021-11-04 02:20:00|85372.7|85322.7|85372.8|85322.8|85373.5|85323.5|85372.7|85322.7|11
1635992410000|2021-11-04 02:20:10|85372.4|85322.4|85371.7|85321.7|85374.6|85324.6|85371.7|85321.7|29
1635992420000|2021-11-04 02:20:20|85371.6|85321.6|85372|85322|85373.8|85323.8|85370.9|85320.9|22
1635992430000|2021-11-04 02:20:30|85371.6|85321.6|85371.9|85321.9|85372.7|85322.7|85371.6|85321.6|11
1635992440000|2021-11-04 02:20:40|85371.8|85321.8|85372.1|85322.1|85372.6|85322.6|85371.8|85321.8|14
1635992450000|2021-11-04 02:20:50|85371.2|85321.2|85371.6|85321.6|85371.6|85321.6|85371|85321|11
1635992460000|2021-11-04 02:21:00|85371.2|85321.2|85372.4|85322.4|85372.4|85322.4|85371.2|85321.2|20
1635992470000|2021-11-04 02:21:10|85371.6|85321.6|85369|85319|85372.4|85322.4|85368.8|85318.8|30
1635992480000|2021-11-04 02:21:20|85369.2|85319.2|85369|85319|85369.3|85319.3|85368.1|85318.1|19
1635992490000|2021-11-04 02:21:30|85368.6|85318.6|85369.9|85319.9|85370.1|85320.1|85368.6|85318.6|21
1635992500000|2021-11-04 02:21:40|85370.3|85320.3|85370|85320|85371.4|85321.4|85370|85320|19
1635992510000|2021-11-04 02:21:50|85370.3|85320.3|85369.1|85319.1|85370.3|85320.3|85369.1|85319.1|12
1635992520000|2021-11-04 02:22:00|85369.3|85319.3|85370|85320|85370|85320|85368.6|85318.6|9
1635992530000|2021-11-04 02:22:10|85369.9|85319.9|85368.1|85318.1|85369.9|85319.9|85367.6|85317.6|15
1635992540000|2021-11-04 02:22:20|85368|85318|85367.8|85317.8|85368.4|85318.4|85367.7|85317.7|12
1635992550000|2021-11-04 02:22:30|85367.6|85317.6|85368.4|85318.4|85368.5|85318.5|85367|85317|23
1635992560000|2021-11-04 02:22:40|85369.1|85319.1|85368.9|85318.9|85369.2|85319.2|85368|85318|9
1635992570000|2021-11-04 02:22:50|85369.3|85319.3|85368.7|85318.7|85370|85320|85368.6|85318.6|14
1635992580000|2021-11-04 02:23:00|85369.2|85319.2|85367.7|85317.7|85369.2|85319.2|85367.1|85317.1|33
1635992590000|2021-11-04 02:23:10|85367.6|85317.6|85362.5|85312.5|85367.6|85317.6|85361.6|85311.6|33
1635992600000|2021-11-04 02:23:20|85362.7|85312.7|85362.1|85312.1|85363.2|85313.2|85361.2|85311.2|16
1635992610000|2021-11-04 02:23:30|85361.8|85311.8|85363.7|85313.7|85363.7|85313.7|85361.8|85311.8|14
1635992620000|2021-11-04 02:23:40|85364.2|85314.2|85365.5|85315.5|85365.5|85315.5|85364.2|85314.2|27
1635992630000|2021-11-04 02:23:50|85366.3|85316.3|85365.7|85315.7|85366.4|85316.4|85364.9|85314.9|22
1635992640000|2021-11-04 02:24:00|85366.6|85316.6|85364.6|85314.6|85366.6|85316.6|85364.6|85314.6|22
1635992650000|2021-11-04 02:24:10|85364.3|85314.3|85365.2|85315.2|85365.2|85315.2|85364.3|85314.3|10
1635992660000|2021-11-04 02:24:20|85365.1|85315.1|85365.6|85315.6|85365.6|85315.6|85364.4|85314.4|13
1635992670000|2021-11-04 02:24:30|85365.5|85315.5|85365.1|85315.1|85366.3|85316.3|85364.9|85314.9|21
1635992680000|2021-11-04 02:24:40|85365.3|85315.3|85364|85314|85365.4|85315.4|85363.8|85313.8|20
1635992690000|2021-11-04 02:24:50|85363.8|85313.8|85362.1|85312.1|85363.8|85313.8|85361.1|85311.1|33
1635992700000|2021-11-04 02:25:00|85362|85312|85360.4|85310.4|85362|85312|85360.2|85310.2|25
1635992710000|2021-11-04 02:25:10|85360.3|85310.3|85362.6|85312.6|85362.6|85312.6|85360.3|85310.3|18
1635992720000|2021-11-04 02:25:20|85362.2|85312.2|85362.4|85312.4|85362.8|85312.8|85362.2|85312.2|15
1635992730000|2021-11-04 02:25:30|85362.3|85312.3|85362.6|85312.6|85362.7|85312.7|85361.8|85311.8|11
1635992740000|2021-11-04 02:25:40|85362.4|85312.4|85361.3|85311.3|85362.5|85312.5|85361.1|85311.1|22
1635992750000|2021-11-04 02:25:50|85361.6|85311.6|85362|85312|85362.1|85312.1|85361.6|85311.6|16
1635992760000|2021-11-04 02:26:00|85361.9|85311.9|85364.3|85314.3|85364.3|85314.3|85361.7|85311.7|25
1635992770000|2021-11-04 02:26:10|85364.1|85314.1|85363.8|85313.8|85364.4|85314.4|85363.7|85313.7|11
1635992780000|2021-11-04 02:26:20|85363.7|85313.7|85361.9|85311.9|85364|85314|85361.9|85311.9|15
1635992790000|2021-11-04 02:26:30|85362|85312|85362|85312|85363.1|85313.1|85361.7|85311.7|14
1635992800000|2021-11-04 02:26:40|85362.1|85312.1|85362.1|85312.1|85363.7|85313.7|85362|85312|10
1635992810000|2021-11-04 02:26:50|85361.9|85311.9|85361.3|85311.3|85361.9|85311.9|85359.6|85309.6|12
1635992820000|2021-11-04 02:27:00|85361.2|85311.2|85361.6|85311.6|85361.9|85311.9|85361.1|85311.1|7
1635992830000|2021-11-04 02:27:10|85361.5|85311.5|85361.3|85311.3|85363.1|85313.1|85361.3|85311.3|10
1635992840000|2021-11-04 02:27:20|85361.8|85311.8|85362.5|85312.5|85362.5|85312.5|85361.4|85311.4|16
1635992850000|2021-11-04 02:27:30|85362.6|85312.6|85363|85313|85363|85313|85362.6|85312.6|5
1635992860000|2021-11-04 02:27:40|85364.4|85314.4|85362.4|85312.4|85364.4|85314.4|85362.3|85312.3|13
1635992870000|2021-11-04 02:27:50|85362.7|85312.7|85362.6|85312.6|85363|85313|85362.6|85312.6|6
1635992880000|2021-11-04 02:28:00|85362.8|85312.8|85361.1|85311.1|85363.6|85313.6|85360.7|85310.7|24
1635992890000|2021-11-04 02:28:10|85361.2|85311.2|85361.4|85311.4|85361.4|85311.4|85360.5|85310.5|18
1635992900000|2021-11-04 02:28:20|85361.8|85311.8|85361.1|85311.1|85361.8|85311.8|85360.7|85310.7|17
1635992910000|2021-11-04 02:28:30|85361.4|85311.4|85361.4|85311.4|85361.5|85311.5|85361|85311|10
1635992920000|2021-11-04 02:28:40|85361.2|85311.2|85361.9|85311.9|85362.8|85312.8|85360.4|85310.4|19
1635992930000|2021-11-04 02:28:50|85361|85311|85362.2|85312.2|85363.2|85313.2|85361|85311|16
1635992940000|2021-11-04 02:29:00|85361.7|85311.7|85361.1|85311.1|85361.8|85311.8|85360.9|85310.9|18
1635992950000|2021-11-04 02:29:10|85361.3|85311.3|85361.1|85311.1|85361.5|85311.5|85360.4|85310.4|15
1635992960000|2021-11-04 02:29:20|85360.9|85310.9|85361.7|85311.7|85362|85312|85360.9|85310.9|7
1635992970000|2021-11-04 02:29:30|85362.2|85312.2|85360.8|85310.8|85362.3|85312.3|85360.8|85310.8|17
1635992980000|2021-11-04 02:29:40|85361.1|85311.1|85359.5|85309.5|85361.4|85311.4|85359.4|85309.4|9
1635992990000|2021-11-04 02:29:50|85359.4|85309.4|85359.9|85309.9|85360.1|85310.1|85358.2|85308.2|16
1635993000000|2021-11-04 02:30:00|85360.1|85310.1|85359.5|85309.5|85360.9|85310.9|85359|85309|23
1635993010000|2021-11-04 02:30:10|85359.4|85309.4|85358.8|85308.8|85359.5|85309.5|85358.8|85308.8|11
1635993020000|2021-11-04 02:30:20|85358.6|85308.6|85358.9|85308.9|85359.5|85309.5|85358.6|85308.6|17
1635993030000|2021-11-04 02:30:30|85359|85309|85358.4|85308.4|85359.1|85309.1|85356.9|85306.9|26
1635993040000|2021-11-04 02:30:40|85357.9|85307.9|85358.7|85308.7|85358.8|85308.8|85357.9|85307.9|24
1635993050000|2021-11-04 02:30:50|85358.4|85308.4|85361.2|85311.2|85363.1|85313.1|85358|85308|36
1635993060000|2021-11-04 02:31:00|85361.4|85311.4|85362|85312|85363|85313|85360.8|85310.8|29
1635993070000|2021-11-04 02:31:10|85361.5|85311.5|85362.1|85312.1|85362.1|85312.1|85361.5|85311.5|11
1635993080000|2021-11-04 02:31:20|85362.4|85312.4|85361.7|85311.7|85362.5|85312.5|85361.6|85311.6|11
1635993090000|2021-11-04 02:31:30|85362.6|85312.6|85362.6|85312.6|85362.6|85312.6|85361.5|85311.5|10
1635993100000|2021-11-04 02:31:40|85362|85312|85362.4|85312.4|85362.4|85312.4|85361.3|85311.3|14
1635993110000|2021-11-04 02:31:50|85362|85312|85364.9|85314.9|85365|85315|85361.4|85311.4|18
1635993120000|2021-11-04 02:32:00|85365.1|85315.1|85364.4|85314.4|85365.1|85315.1|85364.3|85314.3|6
1635993130000|2021-11-04 02:32:10|85364.7|85314.7|85364.5|85314.5|85365.1|85315.1|85364.3|85314.3|6
1635993140000|2021-11-04 02:32:20|85364.6|85314.6|85365.1|85315.1|85365.2|85315.2|85364.6|85314.6|13
1635993150000|2021-11-04 02:32:30|85365|85315|85364.4|85314.4|85365.4|85315.4|85364.4|85314.4|12
1635993160000|2021-11-04 02:32:40|85364.5|85314.5|85365.6|85315.6|85365.9|85315.9|85364.3|85314.3|14
1635993170000|2021-11-04 02:32:50|85365.8|85315.8|85365.7|85315.7|85365.8|85315.8|85364.3|85314.3|16
1635993180000|2021-11-04 02:33:00|85365.4|85315.4|85365.7|85315.7|85366.2|85316.2|85365.4|85315.4|6
1635993190000|2021-11-04 02:33:10|85365.6|85315.6|85365.5|85315.5|85366.7|85316.7|85365.5|85315.5|22
1635993200000|2021-11-04 02:33:20|85365.6|85315.6|85365|85315|85365.8|85315.8|85364.6|85314.6|16
1635993210000|2021-11-04 02:33:30|85364.1|85314.1|85362.4|85312.4|85364.8|85314.8|85360.5|85310.5|20
1635993220000|2021-11-04 02:33:40|85362.2|85312.2|85362.2|85312.2|85362.3|85312.3|85361.5|85311.5|14
1635993230000|2021-11-04 02:33:50|85362.4|85312.4|85363.1|85313.1|85363.3|85313.3|85362.3|85312.3|10
1635993240000|2021-11-04 02:34:00|85363|85313|85362.7|85312.7|85363.4|85313.4|85362|85312|20
1635993250000|2021-11-04 02:34:10|85362.6|85312.6|85363.3|85313.3|85363.3|85313.3|85362.6|85312.6|25
1635993260000|2021-11-04 02:34:20|85363.2|85313.2|85363.1|85313.1|85363.7|85313.7|85362.9|85312.9|19
1635993270000|2021-11-04 02:34:30|85363.2|85313.2|85363|85313|85363.6|85313.6|85363|85313|12
1635993280000|2021-11-04 02:34:40|85363.1|85313.1|85362|85312|85363.1|85313.1|85361.6|85311.6|21
1635993290000|2021-11-04 02:34:50|85361.7|85311.7|85362.3|85312.3|85362.6|85312.6|85361.7|85311.7|12
1635993300000|2021-11-04 02:35:00|85362.4|85312.4|85363.3|85313.3|85363.9|85313.9|85362.1|85312.1|23
1635993310000|2021-11-04 02:35:10|85363.7|85313.7|85364|85314|85365|85315|85363.7|85313.7|25
1635993320000|2021-11-04 02:35:20|85364.1|85314.1|85364.3|85314.3|85364.7|85314.7|85363.6|85313.6|11
1635993330000|2021-11-04 02:35:30|85364.2|85314.2|85364.6|85314.6|85364.9|85314.9|85364.2|85314.2|10
1635993340000|2021-11-04 02:35:40|85364.5|85314.5|85363.1|85313.1|85364.9|85314.9|85363|85313|16
1635993350000|2021-11-04 02:35:50|85363.2|85313.2|85363|85313|85363.2|85313.2|85362.7|85312.7|7
1635993360000|2021-11-04 02:36:00|85362.7|85312.7|85363.5|85313.5|85363.5|85313.5|85362.1|85312.1|14
1635993370000|2021-11-04 02:36:10|85363.2|85313.2|85362.7|85312.7|85363.8|85313.8|85362.7|85312.7|16
1635993380000|2021-11-04 02:36:20|85362.8|85312.8|85362.5|85312.5|85363.2|85313.2|85362.1|85312.1|19
1635993390000|2021-11-04 02:36:30|85362.6|85312.6|85361.9|85311.9|85362.9|85312.9|85361.7|85311.7|11
1635993400000|2021-11-04 02:36:40|85361.8|85311.8|85360.1|85310.1|85361.8|85311.8|85359.6|85309.6|17
1635993410000|2021-11-04 02:36:50|85359.9|85309.9|85360|85310|85360|85310|85359.6|85309.6|7
1635993420000|2021-11-04 02:37:00|85359.9|85309.9|85359.5|85309.5|85360.1|85310.1|85359.5|85309.5|19
1635993430000|2021-11-04 02:37:10|85359.6|85309.6|85359.2|85309.2|85360.1|85310.1|85359.2|85309.2|17
1635993440000|2021-11-04 02:37:20|85359.3|85309.3|85360|85310|85360.2|85310.2|85359.2|85309.2|18
1635993450000|2021-11-04 02:37:30|85360.2|85310.2|85360.1|85310.1|85360.3|85310.3|85359.5|85309.5|17
1635993460000|2021-11-04 02:37:40|85360.2|85310.2|85360.6|85310.6|85360.9|85310.9|85360.2|85310.2|12
1635993470000|2021-11-04 02:37:50|85360.5|85310.5|85360.1|85310.1|85360.5|85310.5|85359.5|85309.5|18
1635993480000|2021-11-04 02:38:00|85360.2|85310.2|85359.2|85309.2|85360.2|85310.2|85358.8|85308.8|14
1635993490000|2021-11-04 02:38:10|85359.3|85309.3|85359.5|85309.5|85359.9|85309.9|85359|85309|11
1635993500000|2021-11-04 02:38:20|85359.4|85309.4|85360.1|85310.1|85360.1|85310.1|85359.3|85309.3|17
1635993510000|2021-11-04 02:38:30|85359.7|85309.7|85359.2|85309.2|85360.2|85310.2|85359.2|85309.2|10
1635993520000|2021-11-04 02:38:40|85359.3|85309.3|85359.8|85309.8|85359.8|85309.8|85358.8|85308.8|19
1635993530000|2021-11-04 02:38:50|85359.7|85309.7|85361|85311|85362.1|85312.1|85359.6|85309.6|22
1635993540000|2021-11-04 02:39:00|85361.1|85311.1|85362|85312|85363|85313|85360.8|85310.8|17
1635993550000|2021-11-04 02:39:10|85361.1|85311.1|85362.6|85312.6|85362.6|85312.6|85361.1|85311.1|9
1635993560000|2021-11-04 02:39:20|85362.2|85312.2|85360.4|85310.4|85362.5|85312.5|85360.4|85310.4|24
1635993570000|2021-11-04 02:39:30|85360.3|85310.3|85359.7|85309.7|85361|85311|85359.7|85309.7|11
1635993580000|2021-11-04 02:39:40|85359.9|85309.9|85360.3|85310.3|85360.9|85310.9|85359.7|85309.7|22
1635993590000|2021-11-04 02:39:50|85359.9|85309.9|85357.7|85307.7|85360.2|85310.2|85357.7|85307.7|20
1635993600000|2021-11-04 02:40:00|85357.6|85307.6|85356.7|85306.7|85357.6|85307.6|85355.8|85305.8|20
1635993610000|2021-11-04 02:40:10|85356.3|85306.3|85356.4|85306.4|85356.9|85306.9|85355.8|85305.8|23
1635993620000|2021-11-04 02:40:20|85356.5|85306.5|85360|85310|85360|85310|85356.5|85306.5|17
1635993630000|2021-11-04 02:40:30|85360.3|85310.3|85359.9|85309.9|85360.6|85310.6|85359.6|85309.6|21
1635993640000|2021-11-04 02:40:40|85360.1|85310.1|85358.4|85308.4|85360.1|85310.1|85357.9|85307.9|25
1635993650000|2021-11-04 02:40:50|85358.5|85308.5|85358.4|85308.4|85359.3|85309.3|85357.9|85307.9|17
1635993660000|2021-11-04 02:41:00|85358.1|85308.1|85357.2|85307.2|85358.7|85308.7|85356.1|85306.1|27
1635993670000|2021-11-04 02:41:10|85357.1|85307.1|85354.7|85304.7|85357.1|85307.1|85354.5|85304.5|19
1635993680000|2021-11-04 02:41:20|85354.8|85304.8|85353.5|85303.5|85356|85306|85353.2|85303.2|17
1635993690000|2021-11-04 02:41:30|85353.7|85303.7|85355.7|85305.7|85355.7|85305.7|85353.7|85303.7|21
1635993700000|2021-11-04 02:41:40|85356|85306|85357.3|85307.3|85357.8|85307.8|85355.7|85305.7|26
1635993710000|2021-11-04 02:41:50|85357.4|85307.4|85355.4|85305.4|85357.4|85307.4|85355.2|85305.2|21
1635993720000|2021-11-04 02:42:00|85355.8|85305.8|85355|85305|85356.3|85306.3|85354.4|85304.4|17
1635993730000|2021-11-04 02:42:10|85354.7|85304.7|85351.4|85301.4|85354.7|85304.7|85351.1|85301.1|26
1635993740000|2021-11-04 02:42:20|85351.3|85301.3|85350.6|85300.6|85351.8|85301.8|85349.2|85299.2|24
1635993750000|2021-11-04 02:42:30|85350.8|85300.8|85352.1|85302.1|85352.2|85302.2|85350.4|85300.4|14
1635993760000|2021-11-04 02:42:40|85352.3|85302.3|85352.2|85302.2|85352.5|85302.5|85352.2|85302.2|9
1635993770000|2021-11-04 02:42:50|85352.6|85302.6|85352.7|85302.7|85353.1|85303.1|85351.7|85301.7|16
1635993780000|2021-11-04 02:43:00|85352.8|85302.8|85351.9|85301.9|85353.6|85303.6|85351.2|85301.2|20
1635993790000|2021-11-04 02:43:10|85351.3|85301.3|85353.8|85303.8|85354.1|85304.1|85351.3|85301.3|22
1635993800000|2021-11-04 02:43:20|85353.5|85303.5|85352.1|85302.1|85353.7|85303.7|85351.3|85301.3|10
1635993810000|2021-11-04 02:43:30|85352|85302|85353|85303|85354|85304|85352|85302|20
1635993820000|2021-11-04 02:43:40|85352.8|85302.8|85351.9|85301.9|85353.2|85303.2|85351.5|85301.5|13
1635993830000|2021-11-04 02:43:50|85351.8|85301.8|85351.5|85301.5|85353.6|85303.6|85351.5|85301.5|19
1635993840000|2021-11-04 02:44:00|85351.2|85301.2|85351.2|85301.2|85351.6|85301.6|85351|85301|16
1635993850000|2021-11-04 02:44:10|85351.1|85301.1|85346.7|85296.7|85351.2|85301.2|85346.7|85296.7|17
1635993860000|2021-11-04 02:44:20|85346.5|85296.5|85348.3|85298.3|85348.3|85298.3|85345.8|85295.8|32
1635993870000|2021-11-04 02:44:30|85348.2|85298.2|85344.7|85294.7|85348.3|85298.3|85344.7|85294.7|19
1635993880000|2021-11-04 02:44:40|85344.5|85294.5|85345.5|85295.5|85345.8|85295.8|85344.5|85294.5|10
1635993890000|2021-11-04 02:44:50|85346.4|85296.4|85346.7|85296.7|85348|85298|85345.9|85295.9|16
1635993900000|2021-11-04 02:45:00|85346.6|85296.6|85346.4|85296.4|85347.1|85297.1|85345.3|85295.3|22
1635993910000|2021-11-04 02:45:10|85346.3|85296.3|85345|85295|85347|85297|85344.5|85294.5|25
1635993920000|2021-11-04 02:45:20|85344.2|85294.2|85346.8|85296.8|85346.9|85296.9|85344.2|85294.2|28
1635993930000|2021-11-04 02:45:30|85346.9|85296.9|85344.2|85294.2|85349.5|85299.5|85344|85294|21
1635993940000|2021-11-04 02:45:40|85343.9|85293.9|85344.7|85294.7|85345|85295|85343.9|85293.9|12
1635993950000|2021-11-04 02:45:50|85344.6|85294.6|85343.9|85293.9|85344.8|85294.8|85343.4|85293.4|13
1635993960000|2021-11-04 02:46:00|85343.8|85293.8|85340|85290|85344.5|85294.5|85339.8|85289.8|20
1635993970000|2021-11-04 02:46:10|85339.9|85289.9|85338.8|85288.8|85340.8|85290.8|85338.6|85288.6|23
1635993980000|2021-11-04 02:46:20|85338.9|85288.9|85337.8|85287.8|85339.6|85289.6|85337.8|85287.8|25
1635993990000|2021-11-04 02:46:30|85338|85288|85338.4|85288.4|85338.7|85288.7|85337.9|85287.9|19
1635994000000|2021-11-04 02:46:40|85338.8|85288.8|85337.5|85287.5|85339.2|85289.2|85336.4|85286.4|24
1635994010000|2021-11-04 02:46:50|85337.4|85287.4|85335.9|85285.9|85337.6|85287.6|85335.9|85285.9|16
1635994020000|2021-11-04 02:47:00|85336.3|85286.3|85337.9|85287.9|85337.9|85287.9|85335.4|85285.4|27
1635994030000|2021-11-04 02:47:10|85337.8|85287.8|85336.8|85286.8|85338|85288|85335.8|85285.8|21
1635994040000|2021-11-04 02:47:20|85336.9|85286.9|85337.5|85287.5|85338.3|85288.3|85336.9|85286.9|18
1635994050000|2021-11-04 02:47:30|85337.6|85287.6|85338.9|85288.9|85339.1|85289.1|85337|85287|19
1635994060000|2021-11-04 02:47:40|85338.8|85288.8|85338.2|85288.2|85339.9|85289.9|85337.8|85287.8|30
1635994070000|2021-11-04 02:47:50|85337.8|85287.8|85338.4|85288.4|85339.4|85289.4|85337.8|85287.8|27
1635994080000|2021-11-04 02:48:00|85338.5|85288.5|85338.4|85288.4|85338.7|85288.7|85336.7|85286.7|16
1635994090000|2021-11-04 02:48:10|85338.6|85288.6|85337.8|85287.8|85338.6|85288.6|85337.6|85287.6|13
1635994100000|2021-11-04 02:48:20|85338.7|85288.7|85337.7|85287.7|85338.9|85288.9|85337.6|85287.6|16
1635994110000|2021-11-04 02:48:30|85337.9|85287.9|85338.6|85288.6|85338.9|85288.9|85337.8|85287.8|17
1635994120000|2021-11-04 02:48:40|85338.4|85288.4|85339|85289|85340.8|85290.8|85338.3|85288.3|36
1635994130000|2021-11-04 02:48:50|85339.2|85289.2|85340|85290|85340.3|85290.3|85339.1|85289.1|23
1635994140000|2021-11-04 02:49:00|85340.2|85290.2|85340|85290|85340.6|85290.6|85338.5|85288.5|25
1635994150000|2021-11-04 02:49:10|85340.1|85290.1|85343|85293|85343.1|85293.1|85340.1|85290.1|18
1635994160000|2021-11-04 02:49:20|85343.1|85293.1|85343.1|85293.1|85344.5|85294.5|85343|85293|20
1635994170000|2021-11-04 02:49:30|85343|85293|85344|85294|85344|85294|85343|85293|23
1635994180000|2021-11-04 02:49:40|85343.8|85293.8|85342.9|85292.9|85344.2|85294.2|85342.9|85292.9|19
1635994190000|2021-11-04 02:49:50|85343|85293|85344.1|85294.1|85344.1|85294.1|85343|85293|23
1635994200000|2021-11-04 02:50:00|85344|85294|85343.3|85293.3|85344|85294|85342.7|85292.7|20
1635994210000|2021-11-04 02:50:10|85343.2|85293.2|85343.5|85293.5|85344|85294|85342.6|85292.6|9
1635994220000|2021-11-04 02:50:20|85343.8|85293.8|85342.6|85292.6|85345|85295|85342.3|85292.3|29
1635994230000|2021-11-04 02:50:30|85342.7|85292.7|85342.7|85292.7|85343.6|85293.6|85342.4|85292.4|28
1635994240000|2021-11-04 02:50:40|85342.8|85292.8|85342.6|85292.6|85342.9|85292.9|85342.4|85292.4|13
1635994250000|2021-11-04 02:50:50|85343|85293|85340.7|85290.7|85343.2|85293.2|85340.3|85290.3|26
1635994260000|2021-11-04 02:51:00|85340.8|85290.8|85342.7|85292.7|85343.6|85293.6|85340.6|85290.6|24
1635994270000|2021-11-04 02:51:10|85342.8|85292.8|85342.9|85292.9|85344|85294|85342.5|85292.5|25
1635994280000|2021-11-04 02:51:20|85343.1|85293.1|85344.1|85294.1|85344.8|85294.8|85343.1|85293.1|33
1635994290000|2021-11-04 02:51:30|85343.8|85293.8|85342.5|85292.5|85344.1|85294.1|85342.3|85292.3|31
1635994300000|2021-11-04 02:51:40|85342.4|85292.4|85343|85293|85343.1|85293.1|85342.1|85292.1|25
1635994310000|2021-11-04 02:51:50|85342.9|85292.9|85341.9|85291.9|85343.2|85293.2|85341.9|85291.9|25
1635994320000|2021-11-04 02:52:00|85342|85292|85341.6|85291.6|85342.6|85292.6|85341.5|85291.5|17
1635994330000|2021-11-04 02:52:10|85341.7|85291.7|85342.1|85292.1|85343.1|85293.1|85341.7|85291.7|21
1635994340000|2021-11-04 02:52:20|85342.4|85292.4|85342.6|85292.6|85342.6|85292.6|85341.7|85291.7|14
1635994350000|2021-11-04 02:52:30|85341.5|85291.5|85342.7|85292.7|85344.1|85294.1|85341.5|85291.5|22
1635994360000|2021-11-04 02:52:40|85342.5|85292.5|85342.5|85292.5|85343.3|85293.3|85342.4|85292.4|20
1635994370000|2021-11-04 02:52:50|85341.1|85291.1|85342|85292|85342.5|85292.5|85341|85291|14
1635994380000|2021-11-04 02:53:00|85341.7|85291.7|85342.4|85292.4|85342.4|85292.4|85340.4|85290.4|17
1635994390000|2021-11-04 02:53:10|85342.5|85292.5|85341.5|85291.5|85342.9|85292.9|85341.5|85291.5|23
1635994400000|2021-11-04 02:53:20|85341.6|85291.6|85340.8|85290.8|85342.5|85292.5|85340.6|85290.6|21
1635994410000|2021-11-04 02:53:30|85340.6|85290.6|85342.5|85292.5|85342.5|85292.5|85340.6|85290.6|12
1635994420000|2021-11-04 02:53:40|85341.9|85291.9|85339.2|85289.2|85342|85292|85338.5|85288.5|20
1635994430000|2021-11-04 02:53:50|85339.4|85289.4|85337.5|85287.5|85339.9|85289.9|85337.3|85287.3|21
1635994440000|2021-11-04 02:54:00|85337.7|85287.7|85337.8|85287.8|85338.9|85288.9|85337.2|85287.2|24
1635994450000|2021-11-04 02:54:10|85337.6|85287.6|85339.9|85289.9|85339.9|85289.9|85337.6|85287.6|19
1635994460000|2021-11-04 02:54:20|85340|85290|85339.4|85289.4|85340|85290|85339.3|85289.3|16
1635994470000|2021-11-04 02:54:30|85339.5|85289.5|85340.5|85290.5|85340.7|85290.7|85339.5|85289.5|13
1635994480000|2021-11-04 02:54:40|85340.8|85290.8|85340.1|85290.1|85340.9|85290.9|85338.6|85288.6|15
1635994490000|2021-11-04 02:54:50|85339.9|85289.9|85340|85290|85340|85290|85338|85288|23
1635994500000|2021-11-04 02:55:00|85339.8|85289.8|85340.7|85290.7|85340.7|85290.7|85339.7|85289.7|10
1635994510000|2021-11-04 02:55:10|85340.1|85290.1|85340.5|85290.5|85340.5|85290.5|85338.1|85288.1|19
1635994520000|2021-11-04 02:55:20|85340.6|85290.6|85341.6|85291.6|85342|85292|85340.6|85290.6|13
1635994530000|2021-11-04 02:55:30|85341.7|85291.7|85342.6|85292.6|85343.3|85293.3|85341.1|85291.1|22
1635994540000|2021-11-04 02:55:40|85342.7|85292.7|85343.1|85293.1|85343.1|85293.1|85342.6|85292.6|14
1635994550000|2021-11-04 02:55:50|85343.3|85293.3|85344.1|85294.1|85344.2|85294.2|85342.7|85292.7|18
1635994560000|2021-11-04 02:56:00|85344.2|85294.2|85344.1|85294.1|85344.5|85294.5|85343.8|85293.8|16
1635994570000|2021-11-04 02:56:10|85344.4|85294.4|85345|85295|85345.1|85295.1|85344.1|85294.1|15
1635994580000|2021-11-04 02:56:20|85344.7|85294.7|85344.6|85294.6|85344.9|85294.9|85343.2|85293.2|26
1635994590000|2021-11-04 02:56:30|85344.8|85294.8|85344.1|85294.1|85345.5|85295.5|85344|85294|21
1635994600000|2021-11-04 02:56:40|85344.3|85294.3|85344.8|85294.8|85345.9|85295.9|85343.9|85293.9|22
1635994610000|2021-11-04 02:56:50|85345.4|85295.4|85345.5|85295.5|85347.5|85297.5|85344.6|85294.6|12
1635994620000|2021-11-04 02:57:00|85345.2|85295.2|85347.2|85297.2|85347.2|85297.2|85344.8|85294.8|29
1635994630000|2021-11-04 02:57:10|85347.1|85297.1|85350.9|85300.9|85351.4|85301.4|85347.1|85297.1|21
1635994640000|2021-11-04 02:57:20|85351.1|85301.1|85351.7|85301.7|85354.1|85304.1|85351.1|85301.1|26
1635994650000|2021-11-04 02:57:30|85351.8|85301.8|85350.9|85300.9|85352.6|85302.6|85348.8|85298.8|27
1635994660000|2021-11-04 02:57:40|85350.8|85300.8|85353.6|85303.6|85354.7|85304.7|85350.4|85300.4|36
1635994670000|2021-11-04 02:57:50|85354.1|85304.1|85355.1|85305.1|85355.6|85305.6|85353.8|85303.8|26
1635994680000|2021-11-04 02:58:00|85355.2|85305.2|85355.7|85305.7|85356|85306|85355|85305|20
1635994690000|2021-11-04 02:58:10|85355.6|85305.6|85356|85306|85356|85306|85355|85305|10
1635994700000|2021-11-04 02:58:20|85356.2|85306.2|85355.1|85305.1|85357.8|85307.8|85355|85305|30
1635994710000|2021-11-04 02:58:30|85355.8|85305.8|85358.1|85308.1|85358.6|85308.6|85355.5|85305.5|24
1635994720000|2021-11-04 02:58:40|85358.5|85308.5|85355.9|85305.9|85360.9|85310.9|85355.9|85305.9|43
1635994730000|2021-11-04 02:58:50|85355|85305|85356.2|85306.2|85357.4|85307.4|85355|85305|38
1635994740000|2021-11-04 02:59:00|85357.3|85307.3|85350.1|85300.1|85358.1|85308.1|85350.1|85300.1|36
1635994750000|2021-11-04 02:59:10|85350|85300|85353.5|85303.5|85353.6|85303.6|85350|85300|21
1635994760000|2021-11-04 02:59:20|85353.1|85303.1|85351.8|85301.8|85353.8|85303.8|85351.2|85301.2|30
1635994770000|2021-11-04 02:59:30|85351.7|85301.7|85352.2|85302.2|85352.7|85302.7|85351.6|85301.6|18
1635994780000|2021-11-04 02:59:40|85352.6|85302.6|85351.8|85301.8|85352.9|85302.9|85349.7|85299.7|32
1635994790000|2021-11-04 02:59:50|85352|85302|85343.7|85293.7|85352.5|85302.5|85343|85293|44
1635994800000|2021-11-04 03:00:00|85344.4|85294.4|85348.7|85298.7|85348.7|85298.7|85343.5|85293.5|44
1635994810000|2021-11-04 03:00:10|85348.8|85298.8|85346.1|85296.1|85351|85301|85346.1|85296.1|45
1635994820000|2021-11-04 03:00:20|85345.8|85295.8|85344.1|85294.1|85346.6|85296.6|85344.1|85294.1|21
1635994830000|2021-11-04 03:00:30|85344.4|85294.4|85344.1|85294.1|85345.8|85295.8|85343.5|85293.5|28
1635994840000|2021-11-04 03:00:40|85345.5|85295.5|85344.6|85294.6|85345.9|85295.9|85343|85293|41
1635994850000|2021-11-04 03:00:50|85344.5|85294.5|85343.4|85293.4|85344.6|85294.6|85342.4|85292.4|31
1635994860000|2021-11-04 03:01:00|85343.5|85293.5|85343.1|85293.1|85343.7|85293.7|85342.3|85292.3|24
1635994870000|2021-11-04 03:01:10|85342.6|85292.6|85343.2|85293.2|85344.3|85294.3|85342.6|85292.6|14
1635994880000|2021-11-04 03:01:20|85343.5|85293.5|85343.5|85293.5|85345.2|85295.2|85343.5|85293.5|10
1635994890000|2021-11-04 03:01:30|85343|85293|85342.4|85292.4|85343.5|85293.5|85340.4|85290.4|21
1635994900000|2021-11-04 03:01:40|85343.2|85293.2|85341.6|85291.6|85345.7|85295.7|85341.6|85291.6|11
1635994910000|2021-11-04 03:01:50|85341.8|85291.8|85347.9|85297.9|85347.9|85297.9|85341.8|85291.8|23
1635994920000|2021-11-04 03:02:00|85347.7|85297.7|85344|85294|85348.5|85298.5|85344|85294|26
1635994930000|2021-11-04 03:02:10|85343.7|85293.7|85344|85294|85345.8|85295.8|85343.4|85293.4|18
1635994940000|2021-11-04 03:02:20|85343.3|85293.3|85341.4|85291.4|85343.3|85293.3|85340.3|85290.3|20
1635994950000|2021-11-04 03:02:30|85341.5|85291.5|85341.7|85291.7|85343.2|85293.2|85341.1|85291.1|25
1635994960000|2021-11-04 03:02:40|85341.6|85291.6|85340.6|85290.6|85342.4|85292.4|85340.6|85290.6|19
1635994970000|2021-11-04 03:02:50|85340.8|85290.8|85341.5|85291.5|85343.2|85293.2|85340.6|85290.6|18
1635994980000|2021-11-04 03:03:00|85342.2|85292.2|85340.8|85290.8|85342.9|85292.9|85339.6|85289.6|25
1635994990000|2021-11-04 03:03:10|85340.4|85290.4|85341.2|85291.2|85342.7|85292.7|85340.4|85290.4|18
1635995000000|2021-11-04 03:03:20|85341.1|85291.1|85342.4|85292.4|85342.7|85292.7|85340.3|85290.3|36
1635995010000|2021-11-04 03:03:30|85342.8|85292.8|85342.1|85292.1|85343.1|85293.1|85341.4|85291.4|19
1635995020000|2021-11-04 03:03:40|85342.2|85292.2|85351|85301|85352|85302|85341.3|85291.3|38
1635995030000|2021-11-04 03:03:50|85351.4|85301.4|85357.7|85307.7|85358.1|85308.1|85351|85301|61
1635995040000|2021-11-04 03:04:00|85356.1|85306.1|85361|85311|85363.6|85313.6|85355.9|85305.9|66
1635995050000|2021-11-04 03:04:10|85362.2|85312.2|85360.7|85310.7|85362.2|85312.2|85358.8|85308.8|50
1635995060000|2021-11-04 03:04:20|85360.9|85310.9|85363.5|85313.5|85363.8|85313.8|85360.3|85310.3|16
1635995070000|2021-11-04 03:04:30|85363.4|85313.4|85363.3|85313.3|85365.1|85315.1|85363|85313|19
1635995080000|2021-11-04 03:04:40|85363.5|85313.5|85363.3|85313.3|85364.1|85314.1|85362.3|85312.3|13
1635995090000|2021-11-04 03:04:50|85363.1|85313.1|85363.4|85313.4|85364.6|85314.6|85361.2|85311.2|26
1635995100000|2021-11-04 03:05:00|85363.3|85313.3|85362.8|85312.8|85363.5|85313.5|85361.2|85311.2|27
1635995110000|2021-11-04 03:05:10|85362.9|85312.9|85363.4|85313.4|85364.1|85314.1|85362.8|85312.8|13
1635995120000|2021-11-04 03:05:20|85363.6|85313.6|85363.1|85313.1|85363.9|85313.9|85362.6|85312.6|17
1635995130000|2021-11-04 03:05:30|85362.6|85312.6|85363.8|85313.8|85364.5|85314.5|85362.3|85312.3|26
1635995140000|2021-11-04 03:05:40|85362.9|85312.9|85363.3|85313.3|85363.8|85313.8|85362.5|85312.5|15
1635995150000|2021-11-04 03:05:50|85363.4|85313.4|85363.7|85313.7|85363.7|85313.7|85363.3|85313.3|20
1635995160000|2021-11-04 03:06:00|85363.6|85313.6|85365.3|85315.3|85366.1|85316.1|85363.6|85313.6|18
1635995170000|2021-11-04 03:06:10|85365.2|85315.2|85365.7|85315.7|85365.8|85315.8|85365.1|85315.1|17
1635995180000|2021-11-04 03:06:20|85365.6|85315.6|85361.3|85311.3|85368.5|85318.5|85360.8|85310.8|37
1635995190000|2021-11-04 03:06:30|85360.9|85310.9|85362.5|85312.5|85362.7|85312.7|85360.9|85310.9|28
1635995200000|2021-11-04 03:06:40|85362.3|85312.3|85358.8|85308.8|85362.3|85312.3|85358.8|85308.8|26
1635995210000|2021-11-04 03:06:50|85359.7|85309.7|85358.7|85308.7|85359.8|85309.8|85358.7|85308.7|18
1635995220000|2021-11-04 03:07:00|85359.4|85309.4|85359.1|85309.1|85359.5|85309.5|85358.5|85308.5|17
1635995230000|2021-11-04 03:07:10|85358.9|85308.9|85356.2|85306.2|85358.9|85308.9|85355.4|85305.4|52
1635995240000|2021-11-04 03:07:20|85356.6|85306.6|85354.7|85304.7|85356.6|85306.6|85353.9|85303.9|34
1635995250000|2021-11-04 03:07:30|85355.1|85305.1|85352.6|85302.6|85355.1|85305.1|85352|85302|29
1635995260000|2021-11-04 03:07:40|85352.9|85302.9|85352.4|85302.4|85354.1|85304.1|85352.3|85302.3|30
1635995270000|2021-11-04 03:07:50|85351.5|85301.5|85353.7|85303.7|85354.2|85304.2|85351.5|85301.5|11
1635995280000|2021-11-04 03:08:00|85353.6|85303.6|85353.1|85303.1|85353.9|85303.9|85352.6|85302.6|28
1635995290000|2021-11-04 03:08:10|85352.6|85302.6|85351.6|85301.6|85352.9|85302.9|85351|85301|20
1635995300000|2021-11-04 03:08:20|85351.8|85301.8|85352.1|85302.1|85352.4|85302.4|85350.9|85300.9|19
1635995310000|2021-11-04 03:08:30|85351.1|85301.1|85351.6|85301.6|85352.1|85302.1|85350.6|85300.6|23
1635995320000|2021-11-04 03:08:40|85351.8|85301.8|85351.7|85301.7|85351.9|85301.9|85351.4|85301.4|9
1635995330000|2021-11-04 03:08:50|85350.1|85300.1|85353|85303|85354.2|85304.2|85350.1|85300.1|21
1635995340000|2021-11-04 03:09:00|85353.2|85303.2|85350.6|85300.6|85354.1|85304.1|85350.5|85300.5|25
1635995350000|2021-11-04 03:09:10|85351.1|85301.1|85350.9|85300.9|85352.3|85302.3|85350.9|85300.9|10
1635995360000|2021-11-04 03:09:20|85351.2|85301.2|85354.8|85304.8|85354.8|85304.8|85349.6|85299.6|25
1635995370000|2021-11-04 03:09:30|85354.9|85304.9|85354.7|85304.7|85354.9|85304.9|85354.2|85304.2|11
1635995380000|2021-11-04 03:09:40|85354.8|85304.8|85354.1|85304.1|85354.8|85304.8|85353.9|85303.9|12
1635995390000|2021-11-04 03:09:50|85353.1|85303.1|85353.8|85303.8|85354.7|85304.7|85353.1|85303.1|16
1635995400000|2021-11-04 03:10:00|85354.3|85304.3|85354.1|85304.1|85355.7|85305.7|85352|85302|30
1635995410000|2021-11-04 03:10:10|85353.5|85303.5|85354.2|85304.2|85354.4|85304.4|85348.9|85298.9|35
1635995420000|2021-11-04 03:10:20|85354|85304|85353.5|85303.5|85354.7|85304.7|85353|85303|15
1635995430000|2021-11-04 03:10:30|85353.3|85303.3|85352.4|85302.4|85353.3|85303.3|85351.8|85301.8|12
1635995440000|2021-11-04 03:10:40|85352|85302|85350.5|85300.5|85352.1|85302.1|85349.8|85299.8|32
1635995450000|2021-11-04 03:10:50|85350.4|85300.4|85352.6|85302.6|85353.1|85303.1|85349.9|85299.9|20
1635995460000|2021-11-04 03:11:00|85352.5|85302.5|85351.6|85301.6|85352.5|85302.5|85351.6|85301.6|10
1635995470000|2021-11-04 03:11:10|85350.8|85300.8|85352.6|85302.6|85356.1|85306.1|85350.8|85300.8|22
1635995480000|2021-11-04 03:11:20|85352.8|85302.8|85352.4|85302.4|85353|85303|85352.2|85302.2|5
1635995490000|2021-11-04 03:11:30|85352.6|85302.6|85352.2|85302.2|85353.4|85303.4|85352.2|85302.2|16
1635995500000|2021-11-04 03:11:40|85352.3|85302.3|85350.5|85300.5|85356.2|85306.2|85349.5|85299.5|20
1635995510000|2021-11-04 03:11:50|85350.4|85300.4|85350.5|85300.5|85351|85301|85350|85300|13
1635995520000|2021-11-04 03:12:00|85350.7|85300.7|85348.7|85298.7|85350.7|85300.7|85348.3|85298.3|19
1635995530000|2021-11-04 03:12:10|85348.6|85298.6|85349.9|85299.9|85350.2|85300.2|85348.5|85298.5|13
1635995540000|2021-11-04 03:12:20|85350.3|85300.3|85354.1|85304.1|85355.2|85305.2|85350.3|85300.3|36
1635995550000|2021-11-04 03:12:30|85354|85304|85355.2|85305.2|85355.2|85305.2|85353.9|85303.9|15
1635995560000|2021-11-04 03:12:40|85355.4|85305.4|85354.5|85304.5|85355.8|85305.8|85353.4|85303.4|25
1635995570000|2021-11-04 03:12:50|85354|85304|85358.8|85308.8|85360|85310|85354|85304|40
1635995580000|2021-11-04 03:13:00|85358.2|85308.2|85361.4|85311.4|85361.8|85311.8|85357.4|85307.4|39
1635995590000|2021-11-04 03:13:10|85361.8|85311.8|85361.3|85311.3|85362.1|85312.1|85360.8|85310.8|27
1635995600000|2021-11-04 03:13:20|85361.4|85311.4|85361.4|85311.4|85361.8|85311.8|85360.8|85310.8|18
1635995610000|2021-11-04 03:13:30|85360.9|85310.9|85362.5|85312.5|85363.3|85313.3|85359.6|85309.6|24
1635995620000|2021-11-04 03:13:40|85362.9|85312.9|85364.9|85314.9|85365.7|85315.7|85362.7|85312.7|18
1635995630000|2021-11-04 03:13:50|85364.8|85314.8|85363.5|85313.5|85365.6|85315.6|85362.8|85312.8|23
1635995640000|2021-11-04 03:14:00|85363.6|85313.6|85364.2|85314.2|85364.3|85314.3|85361.6|85311.6|20
1635995650000|2021-11-04 03:14:10|85364.1|85314.1|85367.3|85317.3|85367.3|85317.3|85364.1|85314.1|17
1635995660000|2021-11-04 03:14:20|85367.2|85317.2|85369|85319|85369.1|85319.1|85366.9|85316.9|16
1635995670000|2021-11-04 03:14:30|85370.2|85320.2|85366.5|85316.5|85370.2|85320.2|85366.4|85316.4|17
1635995680000|2021-11-04 03:14:40|85366.1|85316.1|85367.4|85317.4|85367.5|85317.5|85365.9|85315.9|11
1635995690000|2021-11-04 03:14:50|85367.1|85317.1|85368.8|85318.8|85368.8|85318.8|85366.9|85316.9|11
1635995700000|2021-11-04 03:15:00|85368.4|85318.4|85364.7|85314.7|85368.4|85318.4|85364.5|85314.5|13
1635995710000|2021-11-04 03:15:10|85365|85315|85371.4|85321.4|85371.4|85321.4|85365|85315|29
1635995720000|2021-11-04 03:15:20|85371.6|85321.6|85370.9|85320.9|85371.8|85321.8|85370.6|85320.6|9
1635995730000|2021-11-04 03:15:30|85370.5|85320.5|85371.3|85321.3|85371.7|85321.7|85370.4|85320.4|17
1635995740000|2021-11-04 03:15:40|85371.9|85321.9|85372.9|85322.9|85375.5|85325.5|85371.9|85321.9|32
1635995750000|2021-11-04 03:15:50|85373|85323|85374.5|85324.5|85375.2|85325.2|85373|85323|26
1635995760000|2021-11-04 03:16:00|85373.4|85323.4|85382.9|85332.9|85382.9|85332.9|85373.4|85323.4|37
1635995770000|2021-11-04 03:16:10|85383.2|85333.2|85380.6|85330.6|85384|85334|85380.1|85330.1|32
1635995780000|2021-11-04 03:16:20|85380.7|85330.7|85381.2|85331.2|85381.3|85331.3|85380.3|85330.3|11
1635995790000|2021-11-04 03:16:30|85381.3|85331.3|85382.8|85332.8|85382.8|85332.8|85380.7|85330.7|12
1635995800000|2021-11-04 03:16:40|85382.3|85332.3|85383.4|85333.4|85383.6|85333.6|85381.4|85331.4|28
1635995810000|2021-11-04 03:16:50|85383.8|85333.8|85383.2|85333.2|85384.4|85334.4|85383.1|85333.1|16
1635995820000|2021-11-04 03:17:00|85382.9|85332.9|85381.9|85331.9|85382.9|85332.9|85380.7|85330.7|14
1635995830000|2021-11-04 03:17:10|85382.3|85332.3|85382.5|85332.5|85382.8|85332.8|85381.5|85331.5|14
1635995840000|2021-11-04 03:17:20|85382.6|85332.6|85381.8|85331.8|85382.6|85332.6|85381.8|85331.8|8
1635995850000|2021-11-04 03:17:30|85382|85332|85380.6|85330.6|85382.3|85332.3|85380.4|85330.4|11
1635995860000|2021-11-04 03:17:40|85380.7|85330.7|85379.5|85329.5|85380.8|85330.8|85379.5|85329.5|8
1635995870000|2021-11-04 03:17:50|85379.3|85329.3|85381.9|85331.9|85382.3|85332.3|85379.3|85329.3|7
1635995880000|2021-11-04 03:18:00|85381.4|85331.4|85381.2|85331.2|85381.9|85331.9|85381.2|85331.2|13
1635995890000|2021-11-04 03:18:10|85381.5|85331.5|85378|85328|85381.5|85331.5|85377.8|85327.8|12
1635995900000|2021-11-04 03:18:20|85378.2|85328.2|85378.5|85328.5|85378.7|85328.7|85377.5|85327.5|17
1635995910000|2021-11-04 03:18:30|85376.9|85326.9|85378.5|85328.5|85382.1|85332.1|85376.2|85326.2|23
1635995920000|2021-11-04 03:18:40|85377.8|85327.8|85379|85329|85380.6|85330.6|85377.8|85327.8|22
1635995930000|2021-11-04 03:18:50|85378.6|85328.6|85379.2|85329.2|85379.2|85329.2|85378.4|85328.4|5
1635995940000|2021-11-04 03:19:00|85379.5|85329.5|85379.7|85329.7|85380.4|85330.4|85378.4|85328.4|18
1635995950000|2021-11-04 03:19:10|85379.6|85329.6|85378.6|85328.6|85380.8|85330.8|85377.2|85327.2|11
1635995960000|2021-11-04 03:19:20|85378.7|85328.7|85379.2|85329.2|85379.3|85329.3|85378|85328|4
1635995970000|2021-11-04 03:19:30|85378.8|85328.8|85378.5|85328.5|85379.9|85329.9|85378.1|85328.1|12
1635995980000|2021-11-04 03:19:40|85379.2|85329.2|85382.6|85332.6|85382.9|85332.9|85379.2|85329.2|18
1635995990000|2021-11-04 03:19:50|85382.7|85332.7|85379.8|85329.8|85383.2|85333.2|85379.8|85329.8|24
1635996000000|2021-11-04 03:20:00|85379.9|85329.9|85381.5|85331.5|85382|85332|85379.9|85329.9|16
1635996010000|2021-11-04 03:20:10|85381.8|85331.8|85380.5|85330.5|85382.3|85332.3|85380.5|85330.5|10
1635996020000|2021-11-04 03:20:20|85378.9|85328.9|85380.6|85330.6|85380.8|85330.8|85378.9|85328.9|8
1635996030000|2021-11-04 03:20:30|85380.5|85330.5|85380.3|85330.3|85383|85333|85380.3|85330.3|13
1635996040000|2021-11-04 03:20:40|85380.6|85330.6|85383|85333|85384.6|85334.6|85380.6|85330.6|25
1635996050000|2021-11-04 03:20:50|85383.4|85333.4|85385.7|85335.7|85385.7|85335.7|85382.8|85332.8|19
1635996060000|2021-11-04 03:21:00|85385.6|85335.6|85382.7|85332.7|85385.6|85335.6|85382.7|85332.7|16
1635996070000|2021-11-04 03:21:10|85383.3|85333.3|85383.6|85333.6|85385.2|85335.2|85381|85331|13
1635996080000|2021-11-04 03:21:20|85383.5|85333.5|85382.8|85332.8|85385|85335|85382.3|85332.3|23
1635996090000|2021-11-04 03:21:30|85383|85333|85386|85336|85386|85336|85383|85333|24
1635996100000|2021-11-04 03:21:40|85386.2|85336.2|85384.4|85334.4|85386.2|85336.2|85383.2|85333.2|28
1635996110000|2021-11-04 03:21:50|85384.3|85334.3|85384.1|85334.1|85385.1|85335.1|85384.1|85334.1|14
1635996120000|2021-11-04 03:22:00|85384|85334|85384.3|85334.3|85385.7|85335.7|85382.8|85332.8|14
1635996130000|2021-11-04 03:22:10|85384.9|85334.9|85385.7|85335.7|85385.7|85335.7|85384|85334|15
1635996140000|2021-11-04 03:22:20|85385.6|85335.6|85384.6|85334.6|85385.9|85335.9|85383.7|85333.7|25
1635996150000|2021-11-04 03:22:30|85383.9|85333.9|85383.5|85333.5|85384.5|85334.5|85383.3|85333.3|23
1635996160000|2021-11-04 03:22:40|85383.3|85333.3|85383.1|85333.1|85384.7|85334.7|85381.7|85331.7|15
1635996170000|2021-11-04 03:22:50|85384.9|85334.9|85384.7|85334.7|85384.9|85334.9|85382.6|85332.6|27
1635996180000|2021-11-04 03:23:00|85384.6|85334.6|85385.7|85335.7|85386.4|85336.4|85383.8|85333.8|24
1635996190000|2021-11-04 03:23:10|85385.6|85335.6|85383.9|85333.9|85385.7|85335.7|85383.6|85333.6|25
1635996200000|2021-11-04 03:23:20|85384.1|85334.1|85386.6|85336.6|85387.5|85337.5|85384.1|85334.1|20
1635996210000|2021-11-04 03:23:30|85386.7|85336.7|85385.5|85335.5|85386.7|85336.7|85384.5|85334.5|16
1635996220000|2021-11-04 03:23:40|85385|85335|85385.2|85335.2|85385.2|85335.2|85384.4|85334.4|14
1635996230000|2021-11-04 03:23:50|85384.5|85334.5|85385.1|85335.1|85386|85336|85384.2|85334.2|32
1635996240000|2021-11-04 03:24:00|85384.6|85334.6|85384.8|85334.8|85386.5|85336.5|85383.2|85333.2|14
1635996250000|2021-11-04 03:24:10|85384.4|85334.4|85384|85334|85386.1|85336.1|85383.8|85333.8|17
1635996260000|2021-11-04 03:24:20|85382.8|85332.8|85384.3|85334.3|85387.8|85337.8|85382.1|85332.1|32
1635996270000|2021-11-04 03:24:30|85385.3|85335.3|85383.5|85333.5|85386.2|85336.2|85382.3|85332.3|12
1635996280000|2021-11-04 03:24:40|85384.5|85334.5|85386.5|85336.5|85386.7|85336.7|85384.4|85334.4|17
1635996290000|2021-11-04 03:24:50|85385.8|85335.8|85385.3|85335.3|85385.8|85335.8|85383.9|85333.9|20
1635996300000|2021-11-04 03:25:00|85385.2|85335.2|85384.8|85334.8|85385.6|85335.6|85384.8|85334.8|6
1635996310000|2021-11-04 03:25:10|85385|85335|85386.9|85336.9|85386.9|85336.9|85385|85335|10
1635996320000|2021-11-04 03:25:20|85386.8|85336.8|85385.8|85335.8|85388.6|85338.6|85385.4|85335.4|25
1635996330000|2021-11-04 03:25:30|85385.7|85335.7|85388.9|85338.9|85390.2|85340.2|85385.7|85335.7|29
1635996340000|2021-11-04 03:25:40|85388.4|85338.4|85392.2|85342.2|85392.6|85342.6|85388.4|85338.4|22
1635996350000|2021-11-04 03:25:50|85392|85342|85393.6|85343.6|85393.8|85343.8|85391.9|85341.9|14
1635996360000|2021-11-04 03:26:00|85394|85344|85393.7|85343.7|85394.4|85344.4|85393.5|85343.5|25
1635996370000|2021-11-04 03:26:10|85393.8|85343.8|85394.9|85344.9|85395.2|85345.2|85393.8|85343.8|18
1635996380000|2021-11-04 03:26:20|85394.8|85344.8|85394.7|85344.7|85395.6|85345.6|85392.3|85342.3|17
1635996390000|2021-11-04 03:26:30|85394.6|85344.6|85394|85344|85395|85345|85394|85344|19
1635996400000|2021-11-04 03:26:40|85395|85345|85393|85343|85395.2|85345.2|85392.7|85342.7|19
1635996410000|2021-11-04 03:26:50|85393.1|85343.1|85393.4|85343.4|85394.7|85344.7|85392.8|85342.8|23
1635996420000|2021-11-04 03:27:00|85393.6|85343.6|85393.4|85343.4|85394|85344|85393.4|85343.4|15
1635996430000|2021-11-04 03:27:10|85393.9|85343.9|85394.4|85344.4|85394.9|85344.9|85393.9|85343.9|19
1635996440000|2021-11-04 03:27:20|85395|85345|85395.3|85345.3|85395.8|85345.8|85394|85344|28
1635996450000|2021-11-04 03:27:30|85395.4|85345.4|85394.1|85344.1|85395.7|85345.7|85393.5|85343.5|10
1635996460000|2021-11-04 03:27:40|85394.2|85344.2|85395.3|85345.3|85395.7|85345.7|85393.7|85343.7|25
1635996470000|2021-11-04 03:27:50|85395.1|85345.1|85394.7|85344.7|85396.6|85346.6|85394.1|85344.1|31
1635996480000|2021-11-04 03:28:00|85395|85345|85389.7|85339.7|85395|85345|85389.7|85339.7|26
1635996490000|2021-11-04 03:28:10|85389.3|85339.3|85389.1|85339.1|85390.2|85340.2|85389|85339|35
1635996500000|2021-11-04 03:28:20|85389.2|85339.2|85388.9|85338.9|85390.2|85340.2|85387.8|85337.8|37
1635996510000|2021-11-04 03:28:30|85389.9|85339.9|85402.5|85352.5|85403.8|85353.8|85389.9|85339.9|51
1635996520000|2021-11-04 03:28:40|85402.4|85352.4|85400.6|85350.6|85402.8|85352.8|85400|85350|38
1635996530000|2021-11-04 03:28:50|85401.4|85351.4|85400.9|85350.9|85401.5|85351.5|85400.1|85350.1|24
1635996540000|2021-11-04 03:29:00|85401|85351|85399.6|85349.6|85402.2|85352.2|85399.6|85349.6|24
1635996550000|2021-11-04 03:29:10|85399.8|85349.8|85400.8|85350.8|85402.5|85352.5|85399.5|85349.5|34
1635996560000|2021-11-04 03:29:20|85400.6|85350.6|85398.6|85348.6|85400.9|85350.9|85398.6|85348.6|16
1635996570000|2021-11-04 03:29:30|85398.8|85348.8|85399.8|85349.8|85400|85350|85398.8|85348.8|10
1635996580000|2021-11-04 03:29:40|85399.5|85349.5|85400|85350|85401.5|85351.5|85399.5|85349.5|15
1635996590000|2021-11-04 03:29:50|85400.4|85350.4|85400.1|85350.1|85401.4|85351.4|85399.2|85349.2|15
1635996600000|2021-11-04 03:30:00|85399.6|85349.6|85400.9|85350.9|85403.6|85353.6|85399.3|85349.3|36
1635996610000|2021-11-04 03:30:10|85399.3|85349.3|85399|85349|85401.5|85351.5|85399|85349|18
1635996620000|2021-11-04 03:30:20|85398.9|85348.9|85402.7|85352.7|85402.9|85352.9|85398.9|85348.9|36
1635996630000|2021-11-04 03:30:30|85402.8|85352.8|85403.2|85353.2|85403.3|85353.3|85401.8|85351.8|23
1635996640000|2021-11-04 03:30:40|85402.8|85352.8|85400.9|85350.9|85402.8|85352.8|85400.4|85350.4|13
1635996650000|2021-11-04 03:30:50|85401.1|85351.1|85399.8|85349.8|85401.7|85351.7|85399.1|85349.1|29
1635996660000|2021-11-04 03:31:00|85399.9|85349.9|85400.9|85350.9|85400.9|85350.9|85398.7|85348.7|22
1635996670000|2021-11-04 03:31:10|85401|85351|85399.9|85349.9|85401.1|85351.1|85399.6|85349.6|13
1635996680000|2021-11-04 03:31:20|85400.1|85350.1|85399.5|85349.5|85400.1|85350.1|85399.3|85349.3|8
1635996690000|2021-11-04 03:31:30|85399.7|85349.7|85400.9|85350.9|85401|85351|85398.8|85348.8|15
1635996700000|2021-11-04 03:31:40|85399.3|85349.3|85401.8|85351.8|85402.2|85352.2|85399.3|85349.3|8
1635996710000|2021-11-04 03:31:50|85401.2|85351.2|85399.2|85349.2|85401.2|85351.2|85397.3|85347.3|11
1635996720000|2021-11-04 03:32:00|85399.1|85349.1|85400|85350|85400.3|85350.3|85398.9|85348.9|19
1635996730000|2021-11-04 03:32:10|85400.3|85350.3|85401.3|85351.3|85401.3|85351.3|85398.2|85348.2|27
1635996740000|2021-11-04 03:32:20|85401.4|85351.4|85400.6|85350.6|85401.9|85351.9|85399.3|85349.3|10
1635996750000|2021-11-04 03:32:30|85400.5|85350.5|85402.2|85352.2|85402.6|85352.6|85400.5|85350.5|18
1635996760000|2021-11-04 03:32:40|85403.4|85353.4|85408.2|85358.2|85408.7|85358.7|85403.2|85353.2|27
1635996770000|2021-11-04 03:32:50|85407.2|85357.2|85406|85356|85407.2|85357.2|85404.8|85354.8|12
1635996780000|2021-11-04 03:33:00|85404.6|85354.6|85405|85355|85405.2|85355.2|85404.4|85354.4|9
1635996790000|2021-11-04 03:33:10|85404.7|85354.7|85405.1|85355.1|85405.1|85355.1|85404.6|85354.6|7
1635996800000|2021-11-04 03:33:20|85403.3|85353.3|85402.9|85352.9|85404.8|85354.8|85402.9|85352.9|29
1635996810000|2021-11-04 03:33:30|85403|85353|85406.8|85356.8|85406.9|85356.9|85401.6|85351.6|37
1635996820000|2021-11-04 03:33:40|85406|85356|85406.6|85356.6|85407|85357|85405.8|85355.8|26
1635996830000|2021-11-04 03:33:50|85407|85357|85410|85360|85411|85361|85406.5|85356.5|24
1635996840000|2021-11-04 03:34:00|85410.4|85360.4|85410.9|85360.9|85411.8|85361.8|85409.6|85359.6|43
1635996850000|2021-11-04 03:34:10|85410.6|85360.6|85410.9|85360.9|85411.7|85361.7|85409.8|85359.8|30
1635996860000|2021-11-04 03:34:20|85410.8|85360.8|85411.3|85361.3|85412|85362|85410.7|85360.7|12
1635996870000|2021-11-04 03:34:30|85410.9|85360.9|85408.6|85358.6|85410.9|85360.9|85408.6|85358.6|19
1635996880000|2021-11-04 03:34:40|85409.2|85359.2|85409.5|85359.5|85410.9|85360.9|85408.9|85358.9|20
1635996890000|2021-11-04 03:34:50|85410.1|85360.1|85407.9|85357.9|85410.1|85360.1|85407.3|85357.3|32
1635996900000|2021-11-04 03:35:00|85407.7|85357.7|85405.8|85355.8|85408.2|85358.2|85405.8|85355.8|19
1635996910000|2021-11-04 03:35:10|85406.7|85356.7|85407.5|85357.5|85409.3|85359.3|85406.6|85356.6|16
1635996920000|2021-11-04 03:35:20|85407.4|85357.4|85411.2|85361.2|85411.2|85361.2|85406.9|85356.9|26
1635996930000|2021-11-04 03:35:30|85410.9|85360.9|85410.9|85360.9|85411.4|85361.4|85409.3|85359.3|23
1635996940000|2021-11-04 03:35:40|85411|85361|85411|85361|85411.7|85361.7|85407.6|85357.6|30
1635996950000|2021-11-04 03:35:50|85411.4|85361.4|85411.9|85361.9|85412.2|85362.2|85411|85361|16
1635996960000|2021-11-04 03:36:00|85412.1|85362.1|85412.7|85362.7|85414|85364|85411.9|85361.9|29
1635996970000|2021-11-04 03:36:10|85412.9|85362.9|85413.3|85363.3|85413.8|85363.8|85412.7|85362.7|19
1635996980000|2021-11-04 03:36:20|85413.2|85363.2|85412.3|85362.3|85413.2|85363.2|85411.4|85361.4|17
1635996990000|2021-11-04 03:36:30|85412.2|85362.2|85410.9|85360.9|85412.8|85362.8|85409.5|85359.5|24
1635997000000|2021-11-04 03:36:40|85411.3|85361.3|85410.8|85360.8|85411.3|85361.3|85410.5|85360.5|8
1635997010000|2021-11-04 03:36:50|85410.7|85360.7|85409.1|85359.1|85410.7|85360.7|85408.2|85358.2|22
1635997020000|2021-11-04 03:37:00|85408.8|85358.8|85409.5|85359.5|85409.9|85359.9|85408.8|85358.8|11
1635997030000|2021-11-04 03:37:10|85409.2|85359.2|85410.9|85360.9|85410.9|85360.9|85407.4|85357.4|27
1635997040000|2021-11-04 03:37:20|85410.6|85360.6|85412.4|85362.4|85412.5|85362.5|85410.6|85360.6|23
1635997050000|2021-11-04 03:37:30|85412.6|85362.6|85411|85361|85412.8|85362.8|85410.3|85360.3|29
1635997060000|2021-11-04 03:37:40|85410.9|85360.9|85411.5|85361.5|85411.5|85361.5|85410.5|85360.5|24
1635997070000|2021-11-04 03:37:50|85412|85362|85410.9|85360.9|85412.9|85362.9|85408.8|85358.8|17
1635997080000|2021-11-04 03:38:00|85411.2|85361.2|85411.8|85361.8|85411.9|85361.9|85410|85360|20
1635997090000|2021-11-04 03:38:10|85412|85362|85411.5|85361.5|85412.3|85362.3|85409.3|85359.3|18
1635997100000|2021-11-04 03:38:20|85410.9|85360.9|85412.4|85362.4|85412.4|85362.4|85410.6|85360.6|25
1635997110000|2021-11-04 03:38:30|85412.2|85362.2|85412.3|85362.3|85413.1|85363.1|85412|85362|24
1635997120000|2021-11-04 03:38:40|85412.2|85362.2|85408.1|85358.1|85412.4|85362.4|85408|85358|29
1635997130000|2021-11-04 03:38:50|85408.5|85358.5|85407.5|85357.5|85408.5|85358.5|85406.7|85356.7|17
1635997140000|2021-11-04 03:39:00|85407.9|85357.9|85405.3|85355.3|85407.9|85357.9|85405.2|85355.2|21
1635997150000|2021-11-04 03:39:10|85405.2|85355.2|85405.1|85355.1|85405.2|85355.2|85404.8|85354.8|8
1635997160000|2021-11-04 03:39:20|85404.6|85354.6|85406.5|85356.5|85406.6|85356.6|85404.6|85354.6|14
1635997170000|2021-11-04 03:39:30|85406.7|85356.7|85407.1|85357.1|85407.4|85357.4|85405.9|85355.9|20
1635997180000|2021-11-04 03:39:40|85407.6|85357.6|85407.8|85357.8|85407.9|85357.9|85405.4|85355.4|28
1635997190000|2021-11-04 03:39:50|85408|85358|85405.2|85355.2|85408|85358|85405.2|85355.2|17
1635997200000|2021-11-04 03:40:00|85405.1|85355.1|85404.7|85354.7|85405.1|85355.1|85404|85354|22
1635997210000|2021-11-04 03:40:10|85404.4|85354.4|85405|85355|85405|85355|85404.2|85354.2|14
1635997220000|2021-11-04 03:40:20|85404.8|85354.8|85403.4|85353.4|85405.1|85355.1|85403.4|85353.4|15
1635997230000|2021-11-04 03:40:30|85403.2|85353.2|85402.6|85352.6|85403.5|85353.5|85401.7|85351.7|11
1635997240000|2021-11-04 03:40:40|85402.4|85352.4|85402.1|85352.1|85403.3|85353.3|85401.8|85351.8|12
1635997250000|2021-11-04 03:40:50|85401.6|85351.6|85404.6|85354.6|85404.6|85354.6|85400.8|85350.8|21
1635997260000|2021-11-04 03:41:00|85404.8|85354.8|85404.3|85354.3|85404.9|85354.9|85404.3|85354.3|15
1635997270000|2021-11-04 03:41:10|85404.7|85354.7|85404.5|85354.5|85404.7|85354.7|85404.1|85354.1|5
1635997280000|2021-11-04 03:41:20|85404.3|85354.3|85401.7|85351.7|85405.2|85355.2|85401.7|85351.7|17
1635997290000|2021-11-04 03:41:30|85402.3|85352.3|85403|85353|85404.1|85354.1|85402|85352|15
1635997300000|2021-11-04 03:41:40|85402.9|85352.9|85402.8|85352.8|85403.6|85353.6|85402.8|85352.8|10
1635997310000|2021-11-04 03:41:50|85400.3|85350.3|85396.1|85346.1|85400.3|85350.3|85396.1|85346.1|23
1635997320000|2021-11-04 03:42:00|85395.9|85345.9|85399.6|85349.6|85399.9|85349.9|85395.9|85345.9|18
1635997330000|2021-11-04 03:42:10|85399.7|85349.7|85401.6|85351.6|85401.6|85351.6|85399.2|85349.2|13
1635997340000|2021-11-04 03:42:20|85402.3|85352.3|85401.3|85351.3|85402.3|85352.3|85401.3|85351.3|8
1635997350000|2021-11-04 03:42:30|85401.8|85351.8|85400.7|85350.7|85402.2|85352.2|85400.7|85350.7|7
1635997360000|2021-11-04 03:42:40|85400.5|85350.5|85402.6|85352.6|85402.6|85352.6|85400.5|85350.5|10
1635997370000|2021-11-04 03:42:50|85402.7|85352.7|85402|85352|85402.7|85352.7|85400.4|85350.4|8
1635997380000|2021-11-04 03:43:00|85402.3|85352.3|85403.5|85353.5|85403.6|85353.6|85400.5|85350.5|24
1635997390000|2021-11-04 03:43:10|85404.8|85354.8|85407.1|85357.1|85407.9|85357.9|85404.1|85354.1|21
1635997400000|2021-11-04 03:43:20|85406.9|85356.9|85407|85357|85408.2|85358.2|85406.3|85356.3|24
1635997410000|2021-11-04 03:43:30|85406.8|85356.8|85407|85357|85407.7|85357.7|85406.6|85356.6|16
1635997420000|2021-11-04 03:43:40|85406.5|85356.5|85406.2|85356.2|85406.7|85356.7|85406.1|85356.1|4
1635997430000|2021-11-04 03:43:50|85406.4|85356.4|85404.8|85354.8|85408|85358|85404.8|85354.8|20
1635997440000|2021-11-04 03:44:00|85404.5|85354.5|85404.7|85354.7|85405.2|85355.2|85402.3|85352.3|25
1635997450000|2021-11-04 03:44:10|85405.8|85355.8|85404.9|85354.9|85405.9|85355.9|85404.8|85354.8|18
1635997460000|2021-11-04 03:44:20|85405.4|85355.4|85406.1|85356.1|85406.6|85356.6|85405|85355|21
1635997470000|2021-11-04 03:44:30|85406.2|85356.2|85406.7|85356.7|85407.1|85357.1|85405.2|85355.2|19
1635997480000|2021-11-04 03:44:40|85405.9|85355.9|85408|85358|85408|85358|85405.7|85355.7|13
1635997490000|2021-11-04 03:44:50|85407.9|85357.9|85407.9|85357.9|85408.2|85358.2|85407.7|85357.7|7
1635997500000|2021-11-04 03:45:00|85408|85358|85409.8|85359.8|85410.4|85360.4|85406.4|85356.4|31
1635997510000|2021-11-04 03:45:10|85410.2|85360.2|85408.8|85358.8|85410.2|85360.2|85408.1|85358.1|22
1635997520000|2021-11-04 03:45:20|85408.7|85358.7|85409.3|85359.3|85409.6|85359.6|85408.2|85358.2|14
1635997530000|2021-11-04 03:45:30|85409.2|85359.2|85409.2|85359.2|85410.4|85360.4|85408.9|85358.9|23
1635997540000|2021-11-04 03:45:40|85409.1|85359.1|85409.4|85359.4|85409.6|85359.6|85408.3|85358.3|12
1635997550000|2021-11-04 03:45:50|85409.5|85359.5|85407.9|85357.9|85410.5|85360.5|85407.7|85357.7|18
1635997560000|2021-11-04 03:46:00|85407.8|85357.8|85409.6|85359.6|85411.3|85361.3|85407.5|85357.5|15
1635997570000|2021-11-04 03:46:10|85409.5|85359.5|85409.1|85359.1|85409.8|85359.8|85407.9|85357.9|23
1635997580000|2021-11-04 03:46:20|85410.1|85360.1|85409.4|85359.4|85410.4|85360.4|85409|85359|24
1635997590000|2021-11-04 03:46:30|85409.6|85359.6|85409.9|85359.9|85409.9|85359.9|85409.4|85359.4|12
1635997600000|2021-11-04 03:46:40|85409.4|85359.4|85408.2|85358.2|85409.4|85359.4|85406.5|85356.5|21
1635997610000|2021-11-04 03:46:50|85407.3|85357.3|85406.6|85356.6|85407.9|85357.9|85406.5|85356.5|10
1635997620000|2021-11-04 03:47:00|85407.1|85357.1|85409.3|85359.3|85410.8|85360.8|85407.1|85357.1|33
1635997630000|2021-11-04 03:47:10|85409.4|85359.4|85408.9|85358.9|85410.4|85360.4|85408.3|85358.3|27
1635997640000|2021-11-04 03:47:20|85408.6|85358.6|85409.2|85359.2|85409.6|85359.6|85408.6|85358.6|17
1635997650000|2021-11-04 03:47:30|85409.3|85359.3|85407.1|85357.1|85409.3|85359.3|85406.7|85356.7|11
1635997660000|2021-11-04 03:47:40|85406.7|85356.7|85407|85357|85408.3|85358.3|85406.4|85356.4|10
1635997670000|2021-11-04 03:47:50|85407.1|85357.1|85408.2|85358.2|85408.3|85358.3|85407.1|85357.1|8
1635997680000|2021-11-04 03:48:00|85407.9|85357.9|85408.5|85358.5|85408.5|85358.5|85405.9|85355.9|15
1635997690000|2021-11-04 03:48:10|85408.3|85358.3|85408.6|85358.6|85408.6|85358.6|85407.5|85357.5|13
1635997700000|2021-11-04 03:48:20|85408.9|85358.9|85407.9|85357.9|85409.4|85359.4|85407.9|85357.9|12
1635997710000|2021-11-04 03:48:30|85408.2|85358.2|85409.1|85359.1|85409.6|85359.6|85407.6|85357.6|13
1635997720000|2021-11-04 03:48:40|85408.9|85358.9|85408.8|85358.8|85409.4|85359.4|85408.3|85358.3|13
1635997730000|2021-11-04 03:48:50|85409.1|85359.1|85409|85359|85409.9|85359.9|85408.7|85358.7|16
1635997740000|2021-11-04 03:49:00|85409.1|85359.1|85408.8|85358.8|85409.3|85359.3|85408.8|85358.8|9
1635997750000|2021-11-04 03:49:10|85407.8|85357.8|85407|85357|85407.8|85357.8|85406.7|85356.7|9
1635997760000|2021-11-04 03:49:20|85406.8|85356.8|85407.2|85357.2|85407.4|85357.4|85406.8|85356.8|10
1635997770000|2021-11-04 03:49:30|85407|85357|85406.4|85356.4|85407.5|85357.5|85406.1|85356.1|12
1635997780000|2021-11-04 03:49:40|85406.9|85356.9|85408.3|85358.3|85408.7|85358.7|85406.7|85356.7|17
1635997790000|2021-11-04 03:49:50|85408|85358|85407.9|85357.9|85408.4|85358.4|85406.7|85356.7|20
1635997800000|2021-11-04 03:50:00|85408|85358|85407.5|85357.5|85408.3|85358.3|85407.5|85357.5|10
1635997810000|2021-11-04 03:50:10|85406.6|85356.6|85411|85361|85411.2|85361.2|85406.6|85356.6|22
1635997820000|2021-11-04 03:50:20|85410.6|85360.6|85410.3|85360.3|85410.8|85360.8|85409.9|85359.9|11
1635997830000|2021-11-04 03:50:30|85410.2|85360.2|85411.4|85361.4|85411.7|85361.7|85410.2|85360.2|14
1635997840000|2021-11-04 03:50:40|85411.3|85361.3|85414.6|85364.6|85414.6|85364.6|85408.6|85358.6|19
1635997850000|2021-11-04 03:50:50|85414.5|85364.5|85415.6|85365.6|85417.3|85367.3|85413.3|85363.3|26
1635997860000|2021-11-04 03:51:00|85415.4|85365.4|85416.2|85366.2|85416.6|85366.6|85414.2|85364.2|23
1635997870000|2021-11-04 03:51:10|85416.4|85366.4|85417.5|85367.5|85417.5|85367.5|85416.3|85366.3|10
1635997880000|2021-11-04 03:51:20|85417.6|85367.6|85418.7|85368.7|85418.7|85368.7|85415.2|85365.2|22
1635997890000|2021-11-04 03:51:30|85417.5|85367.5|85417.7|85367.7|85418|85368|85417|85367|17
1635997900000|2021-11-04 03:51:40|85417.9|85367.9|85419.9|85369.9|85419.9|85369.9|85417|85367|20
1635997910000|2021-11-04 03:51:50|85420.1|85370.1|85417.6|85367.6|85420.1|85370.1|85415|85365|21
1635997920000|2021-11-04 03:52:00|85417.9|85367.9|85423.2|85373.2|85426.2|85376.2|85417.9|85367.9|36
1635997930000|2021-11-04 03:52:10|85423.3|85373.3|85421.5|85371.5|85423.3|85373.3|85420.3|85370.3|15
1635997940000|2021-11-04 03:52:20|85420.7|85370.7|85421.3|85371.3|85422.2|85372.2|85419.1|85369.1|14
1635997950000|2021-11-04 03:52:30|85421.6|85371.6|85422.9|85372.9|85423.6|85373.6|85421.6|85371.6|14
1635997960000|2021-11-04 03:52:40|85422.8|85372.8|85423.4|85373.4|85423.4|85373.4|85422.3|85372.3|9
1635997970000|2021-11-04 03:52:50|85422.9|85372.9|85423.3|85373.3|85423.7|85373.7|85421|85371|17
1635997980000|2021-11-04 03:53:00|85423.2|85373.2|85423.9|85373.9|85425|85375|85421.7|85371.7|25
1635997990000|2021-11-04 03:53:10|85423.7|85373.7|85422.4|85372.4|85424.3|85374.3|85422.4|85372.4|22
1635998000000|2021-11-04 03:53:20|85421.6|85371.6|85423.6|85373.6|85423.6|85373.6|85421.6|85371.6|16
1635998010000|2021-11-04 03:53:30|85423.7|85373.7|85426.3|85376.3|85427.2|85377.2|85423.7|85373.7|27
1635998020000|2021-11-04 03:53:40|85426.1|85376.1|85426.1|85376.1|85426.6|85376.6|85424.8|85374.8|9
1635998030000|2021-11-04 03:53:50|85426.5|85376.5|85426.3|85376.3|85426.7|85376.7|85425.6|85375.6|14
1635998040000|2021-11-04 03:54:00|85426.7|85376.7|85425.7|85375.7|85426.7|85376.7|85424.7|85374.7|17
1635998050000|2021-11-04 03:54:10|85426.2|85376.2|85425|85375|85426.4|85376.4|85425|85375|11
1635998060000|2021-11-04 03:54:20|85424.2|85374.2|85424.5|85374.5|85425.9|85375.9|85423.4|85373.4|11
1635998070000|2021-11-04 03:54:30|85424.3|85374.3|85423.7|85373.7|85425.4|85375.4|85421.9|85371.9|13
1635998080000|2021-11-04 03:54:40|85423.5|85373.5|85426|85376|85427.7|85377.7|85423.5|85373.5|23
1635998090000|2021-11-04 03:54:50|85425.8|85375.8|85424.1|85374.1|85426.9|85376.9|85423.6|85373.6|19
1635998100000|2021-11-04 03:55:00|85424|85374|85425.4|85375.4|85426.1|85376.1|85424|85374|22
1635998110000|2021-11-04 03:55:10|85425.5|85375.5|85426.2|85376.2|85426.2|85376.2|85424|85374|11
1635998120000|2021-11-04 03:55:20|85426|85376|85424.8|85374.8|85426.4|85376.4|85421.7|85371.7|10
1635998130000|2021-11-04 03:55:30|85425.5|85375.5|85423.8|85373.8|85425.5|85375.5|85422.5|85372.5|14
1635998140000|2021-11-04 03:55:40|85423.5|85373.5|85423.7|85373.7|85425.6|85375.6|85423.5|85373.5|19
1635998150000|2021-11-04 03:55:50|85424.9|85374.9|85424.6|85374.6|85424.9|85374.9|85423.7|85373.7|19
1635998160000|2021-11-04 03:56:00|85424|85374|85424.6|85374.6|85426.1|85376.1|85423.7|85373.7|10
1635998170000|2021-11-04 03:56:10|85424.7|85374.7|85425.1|85375.1|85425.8|85375.8|85424.5|85374.5|7
1635998180000|2021-11-04 03:56:20|85424.8|85374.8|85423.7|85373.7|85424.8|85374.8|85422.7|85372.7|6
1635998190000|2021-11-04 03:56:30|85424.5|85374.5|85423.6|85373.6|85424.5|85374.5|85420.7|85370.7|24
1635998200000|2021-11-04 03:56:40|85423.5|85373.5|85422.4|85372.4|85425|85375|85421.4|85371.4|16
1635998210000|2021-11-04 03:56:50|85422.3|85372.3|85424.2|85374.2|85424.7|85374.7|85422.1|85372.1|7
1635998220000|2021-11-04 03:57:00|85424.4|85374.4|85424.3|85374.3|85426|85376|85422.9|85372.9|17
1635998230000|2021-11-04 03:57:10|85424.4|85374.4|85424|85374|85425.8|85375.8|85423.2|85373.2|16
1635998240000|2021-11-04 03:57:20|85423.8|85373.8|85422|85372|85425.1|85375.1|85422|85372|16
1635998250000|2021-11-04 03:57:30|85421.4|85371.4|85422.8|85372.8|85423.5|85373.5|85421.4|85371.4|17
1635998260000|2021-11-04 03:57:40|85422.9|85372.9|85423.8|85373.8|85424.3|85374.3|85422.9|85372.9|19
1635998270000|2021-11-04 03:57:50|85423.9|85373.9|85422.2|85372.2|85425|85375|85422.2|85372.2|19
1635998280000|2021-11-04 03:58:00|85422.8|85372.8|85423.6|85373.6|85424.5|85374.5|85422.6|85372.6|7
1635998290000|2021-11-04 03:58:10|85423.7|85373.7|85420.4|85370.4|85423.8|85373.8|85420.4|85370.4|8
1635998300000|2021-11-04 03:58:20|85421.6|85371.6|85423.2|85373.2|85423.7|85373.7|85421.6|85371.6|12
1635998310000|2021-11-04 03:58:30|85424.2|85374.2|85423.8|85373.8|85424.2|85374.2|85422.9|85372.9|9
1635998320000|2021-11-04 03:58:40|85423.6|85373.6|85421.7|85371.7|85423.7|85373.7|85421.7|85371.7|11
1635998330000|2021-11-04 03:58:50|85421.8|85371.8|85422.8|85372.8|85423.3|85373.3|85421.8|85371.8|16
1635998340000|2021-11-04 03:59:00|85424.1|85374.1|85423.1|85373.1|85424.3|85374.3|85417.6|85367.6|24
1635998350000|2021-11-04 03:59:10|85422.4|85372.4|85420.6|85370.6|85422.8|85372.8|85420.4|85370.4|11
1635998360000|2021-11-04 03:59:20|85420.8|85370.8|85420.7|85370.7|85421.2|85371.2|85420.4|85370.4|15
1635998370000|2021-11-04 03:59:30|85420.4|85370.4|85420|85370|85421.7|85371.7|85419.8|85369.8|16
1635998380000|2021-11-04 03:59:40|85420.2|85370.2|85421.8|85371.8|85422.1|85372.1|85419.7|85369.7|21
1635998390000|2021-11-04 03:59:50|85421.7|85371.7|85423.3|85373.3|85425.3|85375.3|85421.1|85371.1|22
1635998400000|2021-11-04 04:00:00|85423.5|85373.5|85422.3|85372.3|85424.4|85374.4|85422.3|85372.3|24
1635998410000|2021-11-04 04:00:10|85422|85372|85422|85372|85423.2|85373.2|85421.8|85371.8|22
1635998420000|2021-11-04 04:00:20|85420.8|85370.8|85417.7|85367.7|85421.7|85371.7|85417.4|85367.4|27
1635998430000|2021-11-04 04:00:30|85417.8|85367.8|85416.7|85366.7|85417.8|85367.8|85415.8|85365.8|21
1635998440000|2021-11-04 04:00:40|85416.3|85366.3|85415.1|85365.1|85416.3|85366.3|85414.5|85364.5|15
1635998450000|2021-11-04 04:00:50|85414.9|85364.9|85413.9|85363.9|85415.1|85365.1|85413.7|85363.7|12
1635998460000|2021-11-04 04:01:00|85413.6|85363.6|85411.6|85361.6|85414|85364|85411.6|85361.6|15
1635998470000|2021-11-04 04:01:10|85411.8|85361.8|85411.6|85361.6|85413|85363|85411.6|85361.6|13
1635998480000|2021-11-04 04:01:20|85410.9|85360.9|85411.7|85361.7|85412.7|85362.7|85410.4|85360.4|11
1635998490000|2021-11-04 04:01:30|85411.1|85361.1|85412.8|85362.8|85413.7|85363.7|85410.7|85360.7|19
1635998500000|2021-11-04 04:01:40|85413.9|85363.9|85414.1|85364.1|85414.6|85364.6|85412.8|85362.8|14
1635998510000|2021-11-04 04:01:50|85413.9|85363.9|85414.3|85364.3|85415.2|85365.2|85413.9|85363.9|12
1635998520000|2021-11-04 04:02:00|85414.2|85364.2|85414.9|85364.9|85414.9|85364.9|85413.5|85363.5|22
1635998530000|2021-11-04 04:02:10|85414.8|85364.8|85412.6|85362.6|85414.9|85364.9|85412|85362|12
1635998540000|2021-11-04 04:02:20|85412.3|85362.3|85411.1|85361.1|85412.8|85362.8|85410|85360|16
1635998550000|2021-11-04 04:02:30|85410.3|85360.3|85411.1|85361.1|85411.1|85361.1|85409.7|85359.7|6
1635998560000|2021-11-04 04:02:40|85411.3|85361.3|85410.6|85360.6|85412.5|85362.5|85410.6|85360.6|18
1635998570000|2021-11-04 04:02:50|85410.4|85360.4|85410.7|85360.7|85411.3|85361.3|85409.9|85359.9|9
1635998580000|2021-11-04 04:03:00|85410.2|85360.2|85411|85361|85412.4|85362.4|85410.2|85360.2|13
1635998590000|2021-11-04 04:03:10|85411.8|85361.8|85411.1|85361.1|85412.5|85362.5|85410.4|85360.4|16
1635998600000|2021-11-04 04:03:20|85411.4|85361.4|85411.7|85361.7|85412.7|85362.7|85411.4|85361.4|11
1635998610000|2021-11-04 04:03:30|85410.6|85360.6|85412.5|85362.5|85412.5|85362.5|85410.2|85360.2|7
1635998620000|2021-11-04 04:03:40|85412.3|85362.3|85413.3|85363.3|85413.6|85363.6|85412.3|85362.3|10
1635998630000|2021-11-04 04:03:50|85413.4|85363.4|85419.3|85369.3|85419.3|85369.3|85412.2|85362.2|29
1635998640000|2021-11-04 04:04:00|85417.4|85367.4|85415.7|85365.7|85419.2|85369.2|85415.4|85365.4|14
1635998650000|2021-11-04 04:04:10|85416.5|85366.5|85416.2|85366.2|85417.4|85367.4|85416.1|85366.1|15
1635998660000|2021-11-04 04:04:20|85416.1|85366.1|85416.6|85366.6|85416.9|85366.9|85416.1|85366.1|16
1635998670000|2021-11-04 04:04:30|85416.8|85366.8|85415.7|85365.7|85416.8|85366.8|85415.5|85365.5|13
1635998680000|2021-11-04 04:04:40|85414.5|85364.5|85416.1|85366.1|85417.7|85367.7|85414.5|85364.5|14
1635998690000|2021-11-04 04:04:50|85416.2|85366.2|85415.8|85365.8|85417.6|85367.6|85415.5|85365.5|15
1635998700000|2021-11-04 04:05:00|85415.9|85365.9|85415.5|85365.5|85416.7|85366.7|85415.5|85365.5|17
1635998710000|2021-11-04 04:05:10|85415.4|85365.4|85413.9|85363.9|85415.5|85365.5|85413|85363|22
1635998720000|2021-11-04 04:05:20|85414.1|85364.1|85414.3|85364.3|85414.8|85364.8|85413.3|85363.3|10
1635998730000|2021-11-04 04:05:30|85414.6|85364.6|85410.5|85360.5|85415.1|85365.1|85410.5|85360.5|20
1635998740000|2021-11-04 04:05:40|85410.6|85360.6|85409|85359|85410.6|85360.6|85408.4|85358.4|22
1635998750000|2021-11-04 04:05:50|85408.5|85358.5|85409|85359|85409.3|85359.3|85408.4|85358.4|12
1635998760000|2021-11-04 04:06:00|85408.9|85358.9|85408.7|85358.7|85409.3|85359.3|85408.3|85358.3|13
1635998770000|2021-11-04 04:06:10|85408.9|85358.9|85406.4|85356.4|85409.6|85359.6|85406.4|85356.4|28
1635998780000|2021-11-04 04:06:20|85407|85357|85408.2|85358.2|85409.2|85359.2|85407|85357|13
1635998790000|2021-11-04 04:06:30|85408.1|85358.1|85408.2|85358.2|85409.5|85359.5|85407.6|85357.6|17
1635998800000|2021-11-04 04:06:40|85408.1|85358.1|85409.9|85359.9|85409.9|85359.9|85407.4|85357.4|10
1635998810000|2021-11-04 04:06:50|85409.6|85359.6|85411|85361|85411.5|85361.5|85409.6|85359.6|17
1635998820000|2021-11-04 04:07:00|85410.8|85360.8|85410.3|85360.3|85410.9|85360.9|85410.3|85360.3|22
1635998830000|2021-11-04 04:07:10|85410.5|85360.5|85410.8|85360.8|85411.1|85361.1|85409.5|85359.5|20
1635998840000|2021-11-04 04:07:20|85411|85361|85409.7|85359.7|85411|85361|85408.6|85358.6|25
1635998850000|2021-11-04 04:07:30|85409.4|85359.4|85408.3|85358.3|85409.6|85359.6|85407.9|85357.9|13
1635998860000|2021-11-04 04:07:40|85408.4|85358.4|85409.6|85359.6|85409.6|85359.6|85407.7|85357.7|19
1635998870000|2021-11-04 04:07:50|85408.6|85358.6|85410.6|85360.6|85412.3|85362.3|85408.6|85358.6|23
1635998880000|2021-11-04 04:08:00|85410.4|85360.4|85411.4|85361.4|85411.7|85361.7|85410.2|85360.2|16
1635998890000|2021-11-04 04:08:10|85411.3|85361.3|85410.3|85360.3|85411.3|85361.3|85409.6|85359.6|17
1635998900000|2021-11-04 04:08:20|85410.4|85360.4|85410.5|85360.5|85411.1|85361.1|85410|85360|16
1635998910000|2021-11-04 04:08:30|85410.7|85360.7|85407.9|85357.9|85410.9|85360.9|85407.3|85357.3|18
1635998920000|2021-11-04 04:08:40|85407.8|85357.8|85407.9|85357.9|85408.2|85358.2|85406.7|85356.7|11
1635998930000|2021-11-04 04:08:50|85408|85358|85407|85357|85408.4|85358.4|85406.5|85356.5|24
1635998940000|2021-11-04 04:09:00|85406.8|85356.8|85408.5|85358.5|85408.8|85358.8|85406.6|85356.6|22
1635998950000|2021-11-04 04:09:10|85408.2|85358.2|85408.2|85358.2|85409.7|85359.7|85407.8|85357.8|24
1635998960000|2021-11-04 04:09:20|85407.9|85357.9|85408.2|85358.2|85408.3|85358.3|85407.8|85357.8|13
1635998970000|2021-11-04 04:09:30|85407.9|85357.9|85408.5|85358.5|85408.7|85358.7|85407.9|85357.9|13
1635998980000|2021-11-04 04:09:40|85408.3|85358.3|85408|85358|85408.3|85358.3|85407.3|85357.3|15
1635998990000|2021-11-04 04:09:50|85408.3|85358.3|85408.2|85358.2|85408.3|85358.3|85406.7|85356.7|13
1635999000000|2021-11-04 04:10:00|85407.4|85357.4|85407.5|85357.5|85408.2|85358.2|85407.1|85357.1|15
1635999010000|2021-11-04 04:10:10|85407.8|85357.8|85408.8|85358.8|85408.8|85358.8|85407.5|85357.5|16
1635999020000|2021-11-04 04:10:20|85408.5|85358.5|85407.4|85357.4|85409.7|85359.7|85407.4|85357.4|14
1635999030000|2021-11-04 04:10:30|85407.2|85357.2|85408.6|85358.6|85408.9|85358.9|85407|85357|12
1635999040000|2021-11-04 04:10:40|85409|85359|85408.6|85358.6|85409.2|85359.2|85407.2|85357.2|6
1635999050000|2021-11-04 04:10:50|85407.8|85357.8|85407.5|85357.5|85408.3|85358.3|85406.9|85356.9|13
1635999060000|2021-11-04 04:11:00|85407.8|85357.8|85408.6|85358.6|85408.6|85358.6|85407.8|85357.8|6
1635999070000|2021-11-04 04:11:10|85407.7|85357.7|85408.8|85358.8|85408.8|85358.8|85407.6|85357.6|10
1635999080000|2021-11-04 04:11:20|85408.5|85358.5|85408.6|85358.6|85409.8|85359.8|85408.3|85358.3|14
1635999090000|2021-11-04 04:11:30|85409.3|85359.3|85407.9|85357.9|85409.5|85359.5|85407.5|85357.5|16
1635999100000|2021-11-04 04:11:40|85407.7|85357.7|85407.9|85357.9|85408.5|85358.5|85407.2|85357.2|13
1635999110000|2021-11-04 04:11:50|85408.5|85358.5|85408|85358|85408.5|85358.5|85407|85357|16
1635999120000|2021-11-04 04:12:00|85407.7|85357.7|85407.7|85357.7|85407.7|85357.7|85405|85355|16
1635999130000|2021-11-04 04:12:10|85408.1|85358.1|85411.1|85361.1|85411.1|85361.1|85408.1|85358.1|12
1635999140000|2021-11-04 04:12:20|85410.2|85360.2|85408.7|85358.7|85410.2|85360.2|85408|85358|12
1635999150000|2021-11-04 04:12:30|85408.8|85358.8|85408.2|85358.2|85408.8|85358.8|85407.9|85357.9|8
1635999160000|2021-11-04 04:12:40|85407.9|85357.9|85407.6|85357.6|85407.9|85357.9|85407.1|85357.1|5
1635999170000|2021-11-04 04:12:50|85407.5|85357.5|85408.2|85358.2|85408.7|85358.7|85407.5|85357.5|5
1635999180000|2021-11-04 04:13:00|85408.4|85358.4|85407.6|85357.6|85408.4|85358.4|85406.5|85356.5|10
1635999190000|2021-11-04 04:13:10|85407.2|85357.2|85407.3|85357.3|85408.8|85358.8|85406.9|85356.9|16
1635999200000|2021-11-04 04:13:20|85407.5|85357.5|85408.5|85358.5|85410.4|85360.4|85407.5|85357.5|22
1635999210000|2021-11-04 04:13:30|85408.2|85358.2|85409|85359|85409.6|85359.6|85408.2|85358.2|16
1635999220000|2021-11-04 04:13:40|85408.8|85358.8|85408.6|85358.6|85408.8|85358.8|85407.8|85357.8|18
1635999230000|2021-11-04 04:13:50|85408.1|85358.1|85407.6|85357.6|85408.7|85358.7|85407.2|85357.2|11
1635999240000|2021-11-04 04:14:00|85406|85356|85409.1|85359.1|85409.1|85359.1|85405.3|85355.3|20
1635999250000|2021-11-04 04:14:10|85409.2|85359.2|85410|85360|85410.5|85360.5|85408.7|85358.7|18
1635999260000|2021-11-04 04:14:20|85409.3|85359.3|85408.6|85358.6|85409.9|85359.9|85408.5|85358.5|11
1635999270000|2021-11-04 04:14:30|85408.8|85358.8|85408.5|85358.5|85408.9|85358.9|85408.3|85358.3|15
1635999280000|2021-11-04 04:14:40|85408.4|85358.4|85406.3|85356.3|85408.6|85358.6|85406.3|85356.3|20
1635999290000|2021-11-04 04:14:50|85407.3|85357.3|85402.1|85352.1|85407.3|85357.3|85401.3|85351.3|19
1635999300000|2021-11-04 04:15:00|85401.6|85351.6|85408.8|85358.8|85408.8|85358.8|85401.6|85351.6|21
1635999310000|2021-11-04 04:15:10|85408.9|85358.9|85408.2|85358.2|85409.1|85359.1|85408.1|85358.1|12
1635999320000|2021-11-04 04:15:20|85408.6|85358.6|85406.6|85356.6|85408.7|85358.7|85406.6|85356.6|20
1635999330000|2021-11-04 04:15:30|85406.5|85356.5|85407.8|85357.8|85408.4|85358.4|85406.3|85356.3|25
1635999340000|2021-11-04 04:15:40|85407.9|85357.9|85408.6|85358.6|85408.6|85358.6|85407.3|85357.3|15
1635999350000|2021-11-04 04:15:50|85407.6|85357.6|85406.4|85356.4|85408.6|85358.6|85406.4|85356.4|17
1635999360000|2021-11-04 04:16:00|85406.5|85356.5|85405.9|85355.9|85406.5|85356.5|85404.2|85354.2|8
1635999370000|2021-11-04 04:16:10|85405.8|85355.8|85404.3|85354.3|85405.8|85355.8|85403.3|85353.3|11
1635999380000|2021-11-04 04:16:20|85404.4|85354.4|85404.8|85354.8|85405.2|85355.2|85404.1|85354.1|10
1635999390000|2021-11-04 04:16:30|85405.8|85355.8|85406.8|85356.8|85407.4|85357.4|85405.8|85355.8|18
1635999400000|2021-11-04 04:16:40|85406.7|85356.7|85410.8|85360.8|85411|85361|85404.8|85354.8|22
1635999410000|2021-11-04 04:16:50|85410.6|85360.6|85409.5|85359.5|85410.6|85360.6|85409.1|85359.1|10
1635999420000|2021-11-04 04:17:00|85409.6|85359.6|85410.1|85360.1|85410.6|85360.6|85409.6|85359.6|8
1635999430000|2021-11-04 04:17:10|85410.3|85360.3|85410.9|85360.9|85411.5|85361.5|85409.3|85359.3|13
1635999440000|2021-11-04 04:17:20|85410.3|85360.3|85410.3|85360.3|85410.6|85360.6|85409.8|85359.8|12
1635999450000|2021-11-04 04:17:30|85409.7|85359.7|85409.8|85359.8|85410.3|85360.3|85408.3|85358.3|13
1635999460000|2021-11-04 04:17:40|85409|85359|85409.1|85359.1|85409.4|85359.4|85408.3|85358.3|10
1635999470000|2021-11-04 04:17:50|85409.4|85359.4|85409.9|85359.9|85409.9|85359.9|85409.4|85359.4|4
1635999480000|2021-11-04 04:18:00|85409.2|85359.2|85411.6|85361.6|85412.6|85362.6|85409.1|85359.1|28
1635999490000|2021-11-04 04:18:10|85412|85362|85409.4|85359.4|85412|85362|85409.2|85359.2|27
1635999500000|2021-11-04 04:18:20|85409.6|85359.6|85409.7|85359.7|85410.3|85360.3|85409.4|85359.4|19
1635999510000|2021-11-04 04:18:30|85409.8|85359.8|85409.7|85359.7|85410.5|85360.5|85409.1|85359.1|19
1635999520000|2021-11-04 04:18:40|85410.1|85360.1|85407.3|85357.3|85410.1|85360.1|85407.3|85357.3|26
1635999530000|2021-11-04 04:18:50|85407.4|85357.4|85406.7|85356.7|85407.8|85357.8|85406.7|85356.7|12
1635999540000|2021-11-04 04:19:00|85407.2|85357.2|85406.4|85356.4|85407.2|85357.2|85406.2|85356.2|10
1635999550000|2021-11-04 04:19:10|85406.6|85356.6|85406.5|85356.5|85407.4|85357.4|85405.9|85355.9|9
1635999560000|2021-11-04 04:19:20|85407.5|85357.5|85406.5|85356.5|85407.6|85357.6|85405.7|85355.7|8
1635999570000|2021-11-04 04:19:30|85406.4|85356.4|85406.2|85356.2|85408|85358|85405.3|85355.3|20
1635999580000|2021-11-04 04:19:40|85405.9|85355.9|85405.6|85355.6|85406.2|85356.2|85405.6|85355.6|10
1635999590000|2021-11-04 04:19:50|85405.8|85355.8|85406.3|85356.3|85406.6|85356.6|85405.8|85355.8|14
1635999600000|2021-11-04 04:20:00|85406|85356|85406.7|85356.7|85406.7|85356.7|85405.5|85355.5|12
1635999610000|2021-11-04 04:20:10|85405.9|85355.9|85404.8|85354.8|85406.6|85356.6|85404.7|85354.7|8
1635999620000|2021-11-04 04:20:20|85406.2|85356.2|85405.6|85355.6|85407.2|85357.2|85405.2|85355.2|8
1635999630000|2021-11-04 04:20:30|85406.7|85356.7|85406|85356|85407|85357|85405.9|85355.9|15
1635999640000|2021-11-04 04:20:40|85406.4|85356.4|85406.1|85356.1|85406.7|85356.7|85405.6|85355.6|12
1635999650000|2021-11-04 04:20:50|85406.2|85356.2|85407.4|85357.4|85407.9|85357.9|85405.4|85355.4|17
1635999660000|2021-11-04 04:21:00|85407.6|85357.6|85407.6|85357.6|85408.1|85358.1|85406.4|85356.4|14
1635999670000|2021-11-04 04:21:10|85408.2|85358.2|85407.1|85357.1|85408.2|85358.2|85406.4|85356.4|14
1635999680000|2021-11-04 04:21:20|85407|85357|85407|85357|85408|85358|85406.6|85356.6|12
1635999690000|2021-11-04 04:21:30|85407.1|85357.1|85407.1|85357.1|85407.8|85357.8|85407.1|85357.1|4
1635999700000|2021-11-04 04:21:40|85406.7|85356.7|85407.9|85357.9|85407.9|85357.9|85406.7|85356.7|13
1635999710000|2021-11-04 04:21:50|85407.8|85357.8|85409.7|85359.7|85410|85360|85407.5|85357.5|19
1635999720000|2021-11-04 04:22:00|85409.5|85359.5|85410.5|85360.5|85411|85361|85408.2|85358.2|19
1635999730000|2021-11-04 04:22:10|85410.3|85360.3|85409.2|85359.2|85410.7|85360.7|85409.1|85359.1|11
1635999740000|2021-11-04 04:22:20|85409.4|85359.4|85409|85359|85409.9|85359.9|85408.5|85358.5|9
1635999750000|2021-11-04 04:22:30|85409.2|85359.2|85410.3|85360.3|85411|85361|85408.3|85358.3|11
1635999760000|2021-11-04 04:22:40|85410.7|85360.7|85411.8|85361.8|85412.2|85362.2|85409.1|85359.1|26
1635999770000|2021-11-04 04:22:50|85412|85362|85409.9|85359.9|85412|85362|85409.5|85359.5|17
1635999780000|2021-11-04 04:23:00|85409.8|85359.8|85408.8|85358.8|85409.8|85359.8|85408.5|85358.5|15
1635999790000|2021-11-04 04:23:10|85409.2|85359.2|85409.2|85359.2|85410.3|85360.3|85408.5|85358.5|9
1635999800000|2021-11-04 04:23:20|85409.3|85359.3|85409.7|85359.7|85410|85360|85408.4|85358.4|16
1635999810000|2021-11-04 04:23:30|85409.6|85359.6|85408.6|85358.6|85410.4|85360.4|85407.7|85357.7|10
1635999820000|2021-11-04 04:23:40|85411.1|85361.1|85406.9|85356.9|85411.1|85361.1|85406.3|85356.3|20
1635999830000|2021-11-04 04:23:50|85406.8|85356.8|85408.8|85358.8|85408.8|85358.8|85405.7|85355.7|13
1635999840000|2021-11-04 04:24:00|85408.1|85358.1|85407.5|85357.5|85408.1|85358.1|85406.9|85356.9|13
1635999850000|2021-11-04 04:24:10|85407.6|85357.6|85406.7|85356.7|85408.2|85358.2|85406.7|85356.7|8
1635999860000|2021-11-04 04:24:20|85406.9|85356.9|85407.9|85357.9|85408.2|85358.2|85406.3|85356.3|7
1635999870000|2021-11-04 04:24:30|85406.8|85356.8|85406|85356|85407.5|85357.5|85405.9|85355.9|13
1635999880000|2021-11-04 04:24:40|85405.1|85355.1|85407.8|85357.8|85407.9|85357.9|85405.1|85355.1|14
1635999890000|2021-11-04 04:24:50|85407.6|85357.6|85409.7|85359.7|85411.1|85361.1|85406.5|85356.5|25
1635999900000|2021-11-04 04:25:00|85410.1|85360.1|85410.8|85360.8|85411.3|85361.3|85409.7|85359.7|16
1635999910000|2021-11-04 04:25:10|85411|85361|85410.7|85360.7|85411.2|85361.2|85410|85360|15
1635999920000|2021-11-04 04:25:20|85410.8|85360.8|85410.3|85360.3|85411.8|85361.8|85410.3|85360.3|27
1635999930000|2021-11-04 04:25:30|85410.6|85360.6|85411.2|85361.2|85412.1|85362.1|85410.6|85360.6|37
1635999940000|2021-11-04 04:25:40|85410.7|85360.7|85413.8|85363.8|85413.8|85363.8|85410.5|85360.5|35
1635999950000|2021-11-04 04:25:50|85413.5|85363.5|85411.3|85361.3|85413.5|85363.5|85411.3|85361.3|23
1635999960000|2021-11-04 04:26:00|85411.7|85361.7|85412.6|85362.6|85412.7|85362.7|85411.5|85361.5|15
1635999970000|2021-11-04 04:26:10|85412.9|85362.9|85410.7|85360.7|85413|85363|85410.7|85360.7|12
1635999980000|2021-11-04 04:26:20|85410.5|85360.5|85410.9|85360.9|85412.6|85362.6|85410.5|85360.5|14
1635999990000|2021-11-04 04:26:30|85411.4|85361.4|85412.6|85362.6|85413.6|85363.6|85410.9|85360.9|35
1636000000000|2021-11-04 04:26:40|85412.9|85362.9|85412.4|85362.4|85414.1|85364.1|85410.5|85360.5|15
1636000010000|2021-11-04 04:26:50|85412.3|85362.3|85412.9|85362.9|85414|85364|85412|85362|20
1636000020000|2021-11-04 04:27:00|85413.2|85363.2|85412.5|85362.5|85413.2|85363.2|85411.8|85361.8|19
1636000030000|2021-11-04 04:27:10|85412.6|85362.6|85412.9|85362.9|85413.9|85363.9|85411.4|85361.4|20
1636000040000|2021-11-04 04:27:20|85412|85362|85412.5|85362.5|85413.7|85363.7|85411.1|85361.1|19
1636000050000|2021-11-04 04:27:30|85412.6|85362.6|85412.7|85362.7|85413.3|85363.3|85411.9|85361.9|8
1636000060000|2021-11-04 04:27:40|85411.7|85361.7|85410.8|85360.8|85411.7|85361.7|85410|85360|9
1636000070000|2021-11-04 04:27:50|85410.7|85360.7|85411.9|85361.9|85413.2|85363.2|85410.7|85360.7|6
1636000080000|2021-11-04 04:28:00|85411.6|85361.6|85412.9|85362.9|85413.5|85363.5|85411.6|85361.6|12
1636000090000|2021-11-04 04:28:10|85412.5|85362.5|85413.3|85363.3|85414|85364|85411.6|85361.6|13
1636000100000|2021-11-04 04:28:20|85412.8|85362.8|85403.1|85353.1|85412.9|85362.9|85402.7|85352.7|29
1636000110000|2021-11-04 04:28:30|85403.2|85353.2|85405.5|85355.5|85407.2|85357.2|85399.8|85349.8|27
1636000120000|2021-11-04 04:28:40|85407|85357|85410.6|85360.6|85410.6|85360.6|85406.4|85356.4|20
1636000130000|2021-11-04 04:28:50|85410.2|85360.2|85408.7|85358.7|85410.2|85360.2|85402.5|85352.5|16
1636000140000|2021-11-04 04:29:00|85409.4|85359.4|85406.1|85356.1|85409.5|85359.5|85405.3|85355.3|25
1636000150000|2021-11-04 04:29:10|85405.8|85355.8|85407.4|85357.4|85407.4|85357.4|85405.8|85355.8|9
1636000160000|2021-11-04 04:29:20|85402.2|85352.2|85402.2|85352.2|85404.8|85354.8|85401.8|85351.8|11
1636000170000|2021-11-04 04:29:30|85402.1|85352.1|85401.4|85351.4|85404.7|85354.7|85401.4|85351.4|11
1636000180000|2021-11-04 04:29:40|85401.3|85351.3|85400.6|85350.6|85403.1|85353.1|85400.6|85350.6|14
1636000190000|2021-11-04 04:29:50|85401.3|85351.3|85406.1|85356.1|85406.7|85356.7|85401.3|85351.3|7
1636000200000|2021-11-04 04:30:00|85406.7|85356.7|85400.1|85350.1|85407.4|85357.4|85398.1|85348.1|26
1636000210000|2021-11-04 04:30:10|85397.7|85347.7|85407.1|85357.1|85407.3|85357.3|85397.7|85347.7|24
1636000220000|2021-11-04 04:30:20|85406.1|85356.1|85399.4|85349.4|85407.1|85357.1|85395.6|85345.6|8
1636000230000|2021-11-04 04:30:30|85403.7|85353.7|85405.3|85355.3|85405.3|85355.3|85403.4|85353.4|15
1636000240000|2021-11-04 04:30:40|85404.4|85354.4|85402.2|85352.2|85405.6|85355.6|85400.8|85350.8|14
1636000250000|2021-11-04 04:30:50|85405|85355|85408.8|85358.8|85409|85359|85403.3|85353.3|22
1636000260000|2021-11-04 04:31:00|85409.1|85359.1|85408.8|85358.8|85409.1|85359.1|85404.2|85354.2|21
1636000270000|2021-11-04 04:31:10|85408.3|85358.3|85406.5|85356.5|85408.4|85358.4|85406.2|85356.2|7
1636000280000|2021-11-04 04:31:20|85406.4|85356.4|85404.7|85354.7|85408.7|85358.7|85402.8|85352.8|18
1636000290000|2021-11-04 04:31:30|85404.9|85354.9|85408.6|85358.6|85408.7|85358.7|85402.8|85352.8|12
1636000300000|2021-11-04 04:31:40|85408.7|85358.7|85405.6|85355.6|85409|85359|85401.2|85351.2|30
1636000310000|2021-11-04 04:31:50|85405.5|85355.5|85407.9|85357.9|85408.5|85358.5|85403.9|85353.9|15
1636000320000|2021-11-04 04:32:00|85408.5|85358.5|85403.5|85353.5|85408.5|85358.5|85402.4|85352.4|15
1636000330000|2021-11-04 04:32:10|85404.7|85354.7|85407.3|85357.3|85407.5|85357.5|85403.9|85353.9|18
1636000340000|2021-11-04 04:32:20|85405.5|85355.5|85407.8|85357.8|85407.8|85357.8|85405.5|85355.5|11
1636000350000|2021-11-04 04:32:30|85406.9|85356.9|85404.9|85354.9|85407.2|85357.2|85399.4|85349.4|13
1636000360000|2021-11-04 04:32:40|85404.1|85354.1|85407.4|85357.4|85408.1|85358.1|85401.2|85351.2|17
1636000370000|2021-11-04 04:32:50|85406.6|85356.6|85403.5|85353.5|85408.6|85358.6|85401.7|85351.7|14
1636000380000|2021-11-04 04:33:00|85405.1|85355.1|85406.2|85356.2|85407.3|85357.3|85403.8|85353.8|13
1636000390000|2021-11-04 04:33:10|85407.2|85357.2|85411.3|85361.3|85411.3|85361.3|85406.9|85356.9|15
1636000400000|2021-11-04 04:33:20|85411|85361|85411.1|85361.1|85412.4|85362.4|85406.8|85356.8|21
1636000410000|2021-11-04 04:33:30|85410.9|85360.9|85412.4|85362.4|85412.4|85362.4|85410.4|85360.4|13
1636000420000|2021-11-04 04:33:40|85411.4|85361.4|85410|85360|85411.8|85361.8|85406.2|85356.2|26
1636000430000|2021-11-04 04:33:50|85409.8|85359.8|85410.3|85360.3|85410.5|85360.5|85409.1|85359.1|22
1636000440000|2021-11-04 04:34:00|85410.5|85360.5|85410|85360|85410.8|85360.8|85408.7|85358.7|22
1636000450000|2021-11-04 04:34:10|85409.9|85359.9|85409.5|85359.5|85410.5|85360.5|85409|85359|18
1636000460000|2021-11-04 04:34:20|85409.8|85359.8|85412.7|85362.7|85412.7|85362.7|85407|85357|13
1636000470000|2021-11-04 04:34:30|85411.8|85361.8|85413.2|85363.2|85413.4|85363.4|85411.8|85361.8|19
1636000480000|2021-11-04 04:34:40|85412.9|85362.9|85409.1|85359.1|85413.4|85363.4|85407.6|85357.6|16
1636000490000|2021-11-04 04:34:50|85410.2|85360.2|85410.7|85360.7|85410.9|85360.9|85409.2|85359.2|17
1636000500000|2021-11-04 04:35:00|85410.8|85360.8|85413|85363|85414|85364|85410.8|85360.8|13
1636000510000|2021-11-04 04:35:10|85406|85356|85411.7|85361.7|85412.3|85362.3|85406|85356|8
1636000520000|2021-11-04 04:35:20|85410.8|85360.8|85413.4|85363.4|85413.4|85363.4|85409.8|85359.8|12
1636000530000|2021-11-04 04:35:30|85413.1|85363.1|85410.3|85360.3|85413.1|85363.1|85406.2|85356.2|26
1636000540000|2021-11-04 04:35:40|85410.2|85360.2|85411.2|85361.2|85411.7|85361.7|85410|85360|21
1636000550000|2021-11-04 04:35:50|85411|85361|85411.3|85361.3|85412.3|85362.3|85407.9|85357.9|20
1636000560000|2021-11-04 04:36:00|85411.4|85361.4|85409.4|85359.4|85411.4|85361.4|85408.9|85358.9|21
1636000570000|2021-11-04 04:36:10|85410.9|85360.9|85410.7|85360.7|85410.9|85360.9|85403.9|85353.9|18
1636000580000|2021-11-04 04:36:20|85411.1|85361.1|85412|85362|85412.2|85362.2|85410|85360|16
1636000590000|2021-11-04 04:36:30|85412.2|85362.2|85410.6|85360.6|85412.2|85362.2|85406.3|85356.3|13
1636000600000|2021-11-04 04:36:40|85410.8|85360.8|85411|85361|85411.1|85361.1|85409.3|85359.3|14
1636000610000|2021-11-04 04:36:50|85413.2|85363.2|85411.1|85361.1|85413.6|85363.6|85407|85357|22
1636000620000|2021-11-04 04:37:00|85412.3|85362.3|85411.8|85361.8|85412.6|85362.6|85411.5|85361.5|13
1636000630000|2021-11-04 04:37:10|85413.2|85363.2|85412.6|85362.6|85413.3|85363.3|85412.6|85362.6|4
1636000640000|2021-11-04 04:37:20|85411.6|85361.6|85408.2|85358.2|85411.8|85361.8|85407.2|85357.2|11
1636000650000|2021-11-04 04:37:30|85407.8|85357.8|85411|85361|85411.1|85361.1|85407.8|85357.8|13
1636000660000|2021-11-04 04:37:40|85410.1|85360.1|85412|85362|85412.1|85362.1|85408|85358|15
1636000670000|2021-11-04 04:37:50|85411.9|85361.9|85412.2|85362.2|85414.4|85364.4|85410.3|85360.3|19
1636000680000|2021-11-04 04:38:00|85412.7|85362.7|85411.6|85361.6|85413.6|85363.6|85411.6|85361.6|19
1636000690000|2021-11-04 04:38:10|85411.5|85361.5|85406.1|85356.1|85411.8|85361.8|85405.4|85355.4|10
1636000700000|2021-11-04 04:38:20|85406.3|85356.3|85410.8|85360.8|85412.1|85362.1|85406.3|85356.3|9
1636000710000|2021-11-04 04:38:30|85410.1|85360.1|85412|85362|85412|85362|85410.1|85360.1|11
1636000720000|2021-11-04 04:38:40|85413|85363|85408.1|85358.1|85413.9|85363.9|85407.3|85357.3|10
1636000730000|2021-11-04 04:38:50|85408.9|85358.9|85411.8|85361.8|85412.2|85362.2|85406.8|85356.8|18
1636000740000|2021-11-04 04:39:00|85411.9|85361.9|85410.6|85360.6|85413.2|85363.2|85406.9|85356.9|16
1636000750000|2021-11-04 04:39:10|85410.3|85360.3|85411.4|85361.4|85412.1|85362.1|85409.9|85359.9|21
1636000760000|2021-11-04 04:39:20|85412.9|85362.9|85409.7|85359.7|85414.5|85364.5|85409.7|85359.7|15
1636000770000|2021-11-04 04:39:30|85411.6|85361.6|85413.2|85363.2|85413.2|85363.2|85411.4|85361.4|12
1636000780000|2021-11-04 04:39:40|85415.1|85365.1|85413.8|85363.8|85415.2|85365.2|85412.3|85362.3|9
1636000790000|2021-11-04 04:39:50|85414|85364|85410.8|85360.8|85415.4|85365.4|85410.3|85360.3|16
1636000800000|2021-11-04 04:40:00|85411.6|85361.6|85413.2|85363.2|85414.3|85364.3|85411|85361|11
1636000810000|2021-11-04 04:40:10|85412.3|85362.3|85413.5|85363.5|85413.8|85363.8|85412.3|85362.3|9
1636000820000|2021-11-04 04:40:20|85412.6|85362.6|85406.6|85356.6|85415.2|85365.2|85404.3|85354.3|24
1636000830000|2021-11-04 04:40:30|85404.1|85354.1|85407|85357|85408.6|85358.6|85404.1|85354.1|33
1636000840000|2021-11-04 04:40:40|85407.3|85357.3|85410.5|85360.5|85410.7|85360.7|85407|85357|22
1636000850000|2021-11-04 04:40:50|85410.2|85360.2|85406|85356|85411.3|85361.3|85406|85356|23
1636000860000|2021-11-04 04:41:00|85406.1|85356.1|85409|85359|85409.6|85359.6|85406.1|85356.1|25
1636000870000|2021-11-04 04:41:10|85409.7|85359.7|85413.2|85363.2|85413.4|85363.4|85407.7|85357.7|24
1636000880000|2021-11-04 04:41:20|85412.9|85362.9|85413.8|85363.8|85413.8|85363.8|85411.8|85361.8|20
1636000890000|2021-11-04 04:41:30|85413.3|85363.3|85412.9|85362.9|85413.5|85363.5|85412.1|85362.1|8
1636000900000|2021-11-04 04:41:40|85406.1|85356.1|85409.6|85359.6|85410.4|85360.4|85406|85356|14
1636000910000|2021-11-04 04:41:50|85409.4|85359.4|85411.4|85361.4|85413.9|85363.9|85409.4|85359.4|12
1636000920000|2021-11-04 04:42:00|85405.8|85355.8|85412|85362|85414.5|85364.5|85405.8|85355.8|22
1636000930000|2021-11-04 04:42:10|85411.6|85361.6|85415.7|85365.7|85417.1|85367.1|85411.6|85361.6|41
1636000940000|2021-11-04 04:42:20|85415.8|85365.8|85413.1|85363.1|85416.2|85366.2|85410.2|85360.2|28
1636000950000|2021-11-04 04:42:30|85413.2|85363.2|85413.3|85363.3|85414|85364|85412.8|85362.8|14
1636000960000|2021-11-04 04:42:40|85413.2|85363.2|85415.6|85365.6|85415.7|85365.7|85412.5|85362.5|14
1636000970000|2021-11-04 04:42:50|85415.8|85365.8|85412.7|85362.7|85415.8|85365.8|85409.2|85359.2|9
1636000980000|2021-11-04 04:43:00|85414.7|85364.7|85415.6|85365.6|85416.2|85366.2|85414.7|85364.7|14
1636000990000|2021-11-04 04:43:10|85415.4|85365.4|85411.4|85361.4|85415.4|85365.4|85408.7|85358.7|33
1636001000000|2021-11-04 04:43:20|85411.7|85361.7|85411.5|85361.5|85413|85363|85410.8|85360.8|18
1636001010000|2021-11-04 04:43:30|85411.7|85361.7|85405.9|85355.9|85412.5|85362.5|85403.9|85353.9|28
1636001020000|2021-11-04 04:43:40|85405.6|85355.6|85405.5|85355.5|85408|85358|85398.5|85348.5|22
1636001030000|2021-11-04 04:43:50|85404.8|85354.8|85403.4|85353.4|85405.6|85355.6|85403.4|85353.4|19
1636001040000|2021-11-04 04:44:00|85404.6|85354.6|85405.4|85355.4|85407.5|85357.5|85400.7|85350.7|25
1636001050000|2021-11-04 04:44:10|85405.3|85355.3|85404.1|85354.1|85408.4|85358.4|85403.5|85353.5|20
1636001060000|2021-11-04 04:44:20|85405.1|85355.1|85405.7|85355.7|85406.4|85356.4|85404.2|85354.2|12
1636001070000|2021-11-04 04:44:30|85405.9|85355.9|85404.9|85354.9|85406.6|85356.6|85403.7|85353.7|14
1636001080000|2021-11-04 04:44:40|85405.1|85355.1|85408.6|85358.6|85409|85359|85404.6|85354.6|21
1636001090000|2021-11-04 04:44:50|85407.9|85357.9|85403.4|85353.4|85408.5|85358.5|85401.8|85351.8|10
1636001100000|2021-11-04 04:45:00|85403.7|85353.7|85406|85356|85406.4|85356.4|85403.7|85353.7|23
1636001110000|2021-11-04 04:45:10|85407.4|85357.4|85408.3|85358.3|85408.9|85358.9|85406.4|85356.4|32
1636001120000|2021-11-04 04:45:20|85408.1|85358.1|85407.6|85357.6|85408.5|85358.5|85407.6|85357.6|12
1636001130000|2021-11-04 04:45:30|85408.1|85358.1|85408.7|85358.7|85409.1|85359.1|85402.3|85352.3|32
1636001140000|2021-11-04 04:45:40|85408.9|85358.9|85409.7|85359.7|85410.5|85360.5|85407.9|85357.9|24
1636001150000|2021-11-04 04:45:50|85409|85359|85407.2|85357.2|85412.1|85362.1|85407.2|85357.2|9
1636001160000|2021-11-04 04:46:00|85408|85358|85409.9|85359.9|85410|85360|85406.6|85356.6|14
1636001170000|2021-11-04 04:46:10|85409.2|85359.2|85406.6|85356.6|85412.3|85362.3|85406.6|85356.6|12
1636001180000|2021-11-04 04:46:20|85407.4|85357.4|85409.7|85359.7|85410.9|85360.9|85406.5|85356.5|26
1636001190000|2021-11-04 04:46:30|85409.6|85359.6|85406.2|85356.2|85410|85360|85405|85355|25
1636001200000|2021-11-04 04:46:40|85408.1|85358.1|85410|85360|85410|85360|85407|85357|18
1636001210000|2021-11-04 04:46:50|85407.3|85357.3|85411|85361|85411.2|85361.2|85407.3|85357.3|19
1636001220000|2021-11-04 04:47:00|85412.6|85362.6|85411.6|85361.6|85413.6|85363.6|85409.3|85359.3|38
1636001230000|2021-11-04 04:47:10|85411.1|85361.1|85412|85362|85413.4|85363.4|85410.9|85360.9|9
1636001240000|2021-11-04 04:47:20|85413.4|85363.4|85411.4|85361.4|85413.8|85363.8|85409.8|85359.8|23
1636001250000|2021-11-04 04:47:30|85411.5|85361.5|85413.4|85363.4|85413.6|85363.6|85411.2|85361.2|19
1636001260000|2021-11-04 04:47:40|85413.3|85363.3|85410.6|85360.6|85413.3|85363.3|85409.3|85359.3|22
1636001270000|2021-11-04 04:47:50|85411.5|85361.5|85412.4|85362.4|85413.8|85363.8|85411.5|85361.5|20
1636001280000|2021-11-04 04:48:00|85412|85362|85410.6|85360.6|85412.2|85362.2|85408.2|85358.2|24
1636001290000|2021-11-04 04:48:10|85411.1|85361.1|85410.5|85360.5|85411.8|85361.8|85410.5|85360.5|10
1636001300000|2021-11-04 04:48:20|85411.2|85361.2|85411.4|85361.4|85411.4|85361.4|85409.2|85359.2|18
1636001310000|2021-11-04 04:48:30|85411.3|85361.3|85411.2|85361.2|85412.3|85362.3|85410|85360|17
1636001320000|2021-11-04 04:48:40|85411|85361|85410.2|85360.2|85411|85361|85406.3|85356.3|15
1636001330000|2021-11-04 04:48:50|85410.3|85360.3|85409.3|85359.3|85410.5|85360.5|85407.2|85357.2|21
1636001340000|2021-11-04 04:49:00|85409.1|85359.1|85406.1|85356.1|85409.4|85359.4|85405.6|85355.6|17
1636001350000|2021-11-04 04:49:10|85404.9|85354.9|85406.1|85356.1|85406.6|85356.6|85404.9|85354.9|6
1636001360000|2021-11-04 04:49:20|85406.3|85356.3|85407.6|85357.6|85408.2|85358.2|85404.4|85354.4|25
1636001370000|2021-11-04 04:49:30|85407.4|85357.4|85408.1|85358.1|85409.5|85359.5|85407.4|85357.4|26
1636001380000|2021-11-04 04:49:40|85408.2|85358.2|85407.3|85357.3|85408.7|85358.7|85405.8|85355.8|21
1636001390000|2021-11-04 04:49:50|85407|85357|85407.9|85357.9|85408.7|85358.7|85406.5|85356.5|18
1636001400000|2021-11-04 04:50:00|85407.4|85357.4|85411.8|85361.8|85412|85362|85407.4|85357.4|22
1636001410000|2021-11-04 04:50:10|85412.4|85362.4|85412.6|85362.6|85412.9|85362.9|85412.1|85362.1|9
1636001420000|2021-11-04 04:50:20|85412.8|85362.8|85410.5|85360.5|85412.9|85362.9|85409.7|85359.7|9
1636001430000|2021-11-04 04:50:30|85410.4|85360.4|85409|85359|85411|85361|85408.7|85358.7|22
1636001440000|2021-11-04 04:50:40|85408.7|85358.7|85411.2|85361.2|85411.4|85361.4|85408.7|85358.7|15
1636001450000|2021-11-04 04:50:50|85411.3|85361.3|85409.8|85359.8|85411.3|85361.3|85409.8|85359.8|14
1636001460000|2021-11-04 04:51:00|85409.5|85359.5|85409.6|85359.6|85411.5|85361.5|85408.2|85358.2|15
1636001470000|2021-11-04 04:51:10|85409.3|85359.3|85407.2|85357.2|85409.5|85359.5|85406.9|85356.9|8
1636001480000|2021-11-04 04:51:20|85407.9|85357.9|85409.3|85359.3|85410.7|85360.7|85407.9|85357.9|19
1636001490000|2021-11-04 04:51:30|85409.2|85359.2|85413|85363|85413|85363|85409.2|85359.2|23
1636001500000|2021-11-04 04:51:40|85412.9|85362.9|85411.8|85361.8|85412.9|85362.9|85411.7|85361.7|18
1636001510000|2021-11-04 04:51:50|85411.6|85361.6|85411.7|85361.7|85412.2|85362.2|85411.5|85361.5|17
1636001520000|2021-11-04 04:52:00|85411.9|85361.9|85410.4|85360.4|85411.9|85361.9|85409.8|85359.8|11
1636001530000|2021-11-04 04:52:10|85410.8|85360.8|85409.9|85359.9|85412.7|85362.7|85409.9|85359.9|13
1636001540000|2021-11-04 04:52:20|85409.8|85359.8|85411.1|85361.1|85411.1|85361.1|85409.8|85359.8|24
1636001550000|2021-11-04 04:52:30|85410.9|85360.9|85410.6|85360.6|85411.1|85361.1|85408.7|85358.7|18
1636001560000|2021-11-04 04:52:40|85410.7|85360.7|85410|85360|85411.1|85361.1|85409.6|85359.6|10
1636001570000|2021-11-04 04:52:50|85409.9|85359.9|85407.7|85357.7|85410|85360|85407|85357|17
1636001580000|2021-11-04 04:53:00|85408.1|85358.1|85406.8|85356.8|85408.2|85358.2|85406.8|85356.8|13
1636001590000|2021-11-04 04:53:10|85407.3|85357.3|85408.3|85358.3|85409.9|85359.9|85407.3|85357.3|20
1636001600000|2021-11-04 04:53:20|85408.7|85358.7|85409.8|85359.8|85409.8|85359.8|85408|85358|15
1636001610000|2021-11-04 04:53:30|85409|85359|85410.6|85360.6|85410.6|85360.6|85409|85359|11
1636001620000|2021-11-04 04:53:40|85410.7|85360.7|85414|85364|85414.7|85364.7|85409.9|85359.9|26
1636001630000|2021-11-04 04:53:50|85413.9|85363.9|85414.3|85364.3|85415.1|85365.1|85413.2|85363.2|16
1636001640000|2021-11-04 04:54:00|85415.4|85365.4|85412.9|85362.9|85415.4|85365.4|85411|85361|17
1636001650000|2021-11-04 04:54:10|85413.3|85363.3|85412.5|85362.5|85413.4|85363.4|85411.8|85361.8|20
1636001660000|2021-11-04 04:54:20|85412.3|85362.3|85413.8|85363.8|85414.3|85364.3|85412.3|85362.3|22
1636001670000|2021-11-04 04:54:30|85414.1|85364.1|85414.2|85364.2|85414.7|85364.7|85413.3|85363.3|20
1636001680000|2021-11-04 04:54:40|85413.7|85363.7|85413.1|85363.1|85414|85364|85411.8|85361.8|12
1636001690000|2021-11-04 04:54:50|85412.9|85362.9|85412.8|85362.8|85413.3|85363.3|85409.8|85359.8|14
1636001700000|2021-11-04 04:55:00|85413.2|85363.2|85413.3|85363.3|85413.7|85363.7|85412|85362|17
1636001710000|2021-11-04 04:55:10|85413.4|85363.4|85416.5|85366.5|85417.1|85367.1|85413.4|85363.4|25
1636001720000|2021-11-04 04:55:20|85417.3|85367.3|85417.4|85367.4|85417.9|85367.9|85415.3|85365.3|26
1636001730000|2021-11-04 04:55:30|85417|85367|85418.1|85368.1|85418.4|85368.4|85417|85367|15
1636001740000|2021-11-04 04:55:40|85417.8|85367.8|85419|85369|85419|85369|85417.6|85367.6|12
1636001750000|2021-11-04 04:55:50|85418.6|85368.6|85415.4|85365.4|85418.9|85368.9|85415.4|85365.4|12
1636001760000|2021-11-04 04:56:00|85417.1|85367.1|85417|85367|85418.5|85368.5|85416.4|85366.4|23
1636001770000|2021-11-04 04:56:10|85416.6|85366.6|85420.9|85370.9|85420.9|85370.9|85416.6|85366.6|20
1636001780000|2021-11-04 04:56:20|85421|85371|85418.9|85368.9|85421.4|85371.4|85418.9|85368.9|29
1636001790000|2021-11-04 04:56:30|85419.5|85369.5|85417|85367|85420.6|85370.6|85417|85367|41
1636001800000|2021-11-04 04:56:40|85417.1|85367.1|85420.7|85370.7|85421.8|85371.8|85417.1|85367.1|20
1636001810000|2021-11-04 04:56:50|85420.5|85370.5|85416.3|85366.3|85421.1|85371.1|85414.8|85364.8|18
1636001820000|2021-11-04 04:57:00|85419.7|85369.7|85420.1|85370.1|85421|85371|85418.5|85368.5|36
1636001830000|2021-11-04 04:57:10|85419.4|85369.4|85419|85369|85421.4|85371.4|85418.4|85368.4|35
1636001840000|2021-11-04 04:57:20|85418.5|85368.5|85418|85368|85419.2|85369.2|85417.9|85367.9|21
1636001850000|2021-11-04 04:57:30|85418.3|85368.3|85421.4|85371.4|85424.6|85374.6|85418.3|85368.3|40
1636001860000|2021-11-04 04:57:40|85421.3|85371.3|85421|85371|85421.6|85371.6|85420.8|85370.8|33
1636001870000|2021-11-04 04:57:50|85421.1|85371.1|85426|85376|85426|85376|85421.1|85371.1|33
1636001880000|2021-11-04 04:58:00|85425.6|85375.6|85426.2|85376.2|85426.8|85376.8|85425.6|85375.6|19
1636001890000|2021-11-04 04:58:10|85426.3|85376.3|85425.2|85375.2|85426.4|85376.4|85424.4|85374.4|25
1636001900000|2021-11-04 04:58:20|85424.6|85374.6|85426.2|85376.2|85426.7|85376.7|85424.6|85374.6|22
1636001910000|2021-11-04 04:58:30|85425.9|85375.9|85426.7|85376.7|85427.7|85377.7|85425.1|85375.1|23
1636001920000|2021-11-04 04:58:40|85427|85377|85427.2|85377.2|85428.4|85378.4|85426|85376|18
1636001930000|2021-11-04 04:58:50|85427.7|85377.7|85429.4|85379.4|85430|85380|85427.7|85377.7|21
1636001940000|2021-11-04 04:59:00|85429.2|85379.2|85429|85379|85429.9|85379.9|85428.5|85378.5|27
1636001950000|2021-11-04 04:59:10|85429.1|85379.1|85429.1|85379.1|85429.2|85379.2|85427.5|85377.5|19
1636001960000|2021-11-04 04:59:20|85429.3|85379.3|85433.7|85383.7|85434|85384|85429.3|85379.3|33
1636001970000|2021-11-04 04:59:30|85433.6|85383.6|85432.5|85382.5|85433.7|85383.7|85432.4|85382.4|23
1636001980000|2021-11-04 04:59:40|85432.7|85382.7|85431.7|85381.7|85433|85383|85431.1|85381.1|24
1636001990000|2021-11-04 04:59:50|85431.3|85381.3|85434.1|85384.1|85434.1|85384.1|85431.3|85381.3|23
1636002000000|2021-11-04 05:00:00|85434.3|85384.3|85434.6|85384.6|85435.1|85385.1|85433.9|85383.9|29
1636002010000|2021-11-04 05:00:10|85434.9|85384.9|85435.3|85385.3|85436|85386|85434.5|85384.5|21
1636002020000|2021-11-04 05:00:20|85435.2|85385.2|85435|85385|85436.9|85386.9|85434.8|85384.8|33
1636002030000|2021-11-04 05:00:30|85435.1|85385.1|85431.7|85381.7|85435.1|85385.1|85431.6|85381.6|20
1636002040000|2021-11-04 05:00:40|85431.3|85381.3|85431.1|85381.1|85432.9|85382.9|85431.1|85381.1|20
1636002050000|2021-11-04 05:00:50|85431|85381|85426.1|85376.1|85431.4|85381.4|85424.9|85374.9|31
1636002060000|2021-11-04 05:01:00|85425.7|85375.7|85425.9|85375.9|85426.3|85376.3|85425.3|85375.3|24
1636002070000|2021-11-04 05:01:10|85427|85377|85427.6|85377.6|85428|85378|85426.1|85376.1|25
1636002080000|2021-11-04 05:01:20|85427.8|85377.8|85428.9|85378.9|85429.3|85379.3|85426.3|85376.3|22
1636002090000|2021-11-04 05:01:30|85428.5|85378.5|85428.2|85378.2|85428.6|85378.6|85426.9|85376.9|23
1636002100000|2021-11-04 05:01:40|85427.2|85377.2|85428.6|85378.6|85429.6|85379.6|85425.6|85375.6|23
1636002110000|2021-11-04 05:01:50|85428.5|85378.5|85430.5|85380.5|85430.5|85380.5|85427.5|85377.5|26
1636002120000|2021-11-04 05:02:00|85430.3|85380.3|85431.9|85381.9|85432.6|85382.6|85429.8|85379.8|40
1636002130000|2021-11-04 05:02:10|85431.7|85381.7|85438.4|85388.4|85438.4|85388.4|85431.6|85381.6|42
1636002140000|2021-11-04 05:02:20|85438.3|85388.3|85439.4|85389.4|85440.3|85390.3|85438.2|85388.2|29
1636002150000|2021-11-04 05:02:30|85439.7|85389.7|85449.8|85399.8|85453.9|85403.9|85438.2|85388.2|32
1636002160000|2021-11-04 05:02:40|85449.5|85399.5|85449.7|85399.7|85450.9|85400.9|85446|85396|33
1636002170000|2021-11-04 05:02:50|85449.4|85399.4|85450.5|85400.5|85450.7|85400.7|85449.1|85399.1|22
1636002180000|2021-11-04 05:03:00|85450.6|85400.6|85449.4|85399.4|85451|85401|85449.2|85399.2|23
1636002190000|2021-11-04 05:03:10|85449.8|85399.8|85447.7|85397.7|85450|85400|85445.3|85395.3|34
1636002200000|2021-11-04 05:03:20|85447.3|85397.3|85445.4|85395.4|85448.8|85398.8|85445.3|85395.3|30
1636002210000|2021-11-04 05:03:30|85444.9|85394.9|85444.9|85394.9|85445.5|85395.5|85444.6|85394.6|25
1636002220000|2021-11-04 05:03:40|85444.8|85394.8|85446.8|85396.8|85446.8|85396.8|85443.9|85393.9|25
1636002230000|2021-11-04 05:03:50|85446.5|85396.5|85442.3|85392.3|85446.5|85396.5|85441.8|85391.8|19
1636002240000|2021-11-04 05:04:00|85443.7|85393.7|85443.9|85393.9|85444.3|85394.3|85442.1|85392.1|28
1636002250000|2021-11-04 05:04:10|85443.8|85393.8|85442.6|85392.6|85443.9|85393.9|85440.6|85390.6|29
1636002260000|2021-11-04 05:04:20|85443|85393|85443.6|85393.6|85443.7|85393.7|85442.7|85392.7|17
1636002270000|2021-11-04 05:04:30|85443|85393|85444.1|85394.1|85444.1|85394.1|85442.6|85392.6|8
1636002280000|2021-11-04 05:04:40|85443.2|85393.2|85442.3|85392.3|85444.1|85394.1|85442.3|85392.3|26
1636002290000|2021-11-04 05:04:50|85443.1|85393.1|85444.3|85394.3|85444.4|85394.4|85442.4|85392.4|22
1636002300000|2021-11-04 05:05:00|85444.4|85394.4|85442.8|85392.8|85444.4|85394.4|85442.4|85392.4|23
1636002310000|2021-11-04 05:05:10|85443.2|85393.2|85443.6|85393.6|85444|85394|85442.2|85392.2|17
1636002320000|2021-11-04 05:05:20|85443.8|85393.8|85444|85394|85444.4|85394.4|85443.2|85393.2|15
1636002330000|2021-11-04 05:05:30|85443.9|85393.9|85445.5|85395.5|85445.5|85395.5|85443|85393|16
1636002340000|2021-11-04 05:05:40|85445.2|85395.2|85445|85395|85445.9|85395.9|85444.4|85394.4|21
1636002350000|2021-11-04 05:05:50|85445.3|85395.3|85445.5|85395.5|85445.5|85395.5|85444.7|85394.7|13
1636002360000|2021-11-04 05:06:00|85445.4|85395.4|85445|85395|85445.4|85395.4|85444.2|85394.2|15
1636002370000|2021-11-04 05:06:10|85446.7|85396.7|85445.2|85395.2|85446.7|85396.7|85444.9|85394.9|24
1636002380000|2021-11-04 05:06:20|85445.6|85395.6|85445.2|85395.2|85446.2|85396.2|85445.1|85395.1|22
1636002390000|2021-11-04 05:06:30|85445|85395|85444.9|85394.9|85446.3|85396.3|85443.2|85393.2|13
1636002400000|2021-11-04 05:06:40|85445.2|85395.2|85444.2|85394.2|85445.2|85395.2|85442.1|85392.1|30
1636002410000|2021-11-04 05:06:50|85444.6|85394.6|85444|85394|85445.6|85395.6|85443.2|85393.2|27
1636002420000|2021-11-04 05:07:00|85444.6|85394.6|85445.7|85395.7|85445.7|85395.7|85442.9|85392.9|23
1636002430000|2021-11-04 05:07:10|85444.2|85394.2|85445.5|85395.5|85445.7|85395.7|85444.2|85394.2|23
1636002440000|2021-11-04 05:07:20|85445.6|85395.6|85446.1|85396.1|85448|85398|85445.1|85395.1|29
1636002450000|2021-11-04 05:07:30|85445.9|85395.9|85446.5|85396.5|85447.1|85397.1|85445.3|85395.3|23
1636002460000|2021-11-04 05:07:40|85446.4|85396.4|85446.6|85396.6|85448.1|85398.1|85445|85395|22
1636002470000|2021-11-04 05:07:50|85447|85397|85446.8|85396.8|85448.7|85398.7|85446.2|85396.2|15
1636002480000|2021-11-04 05:08:00|85446.9|85396.9|85446.9|85396.9|85447.7|85397.7|85446.8|85396.8|18
1636002490000|2021-11-04 05:08:10|85447.1|85397.1|85445.9|85395.9|85448.1|85398.1|85445.3|85395.3|19
1636002500000|2021-11-04 05:08:20|85446|85396|85445.5|85395.5|85446.1|85396.1|85444.5|85394.5|21
1636002510000|2021-11-04 05:08:30|85446.1|85396.1|85445.4|85395.4|85446.1|85396.1|85444.7|85394.7|28
1636002520000|2021-11-04 05:08:40|85445.5|85395.5|85445.4|85395.4|85446.4|85396.4|85444.4|85394.4|16
1636002530000|2021-11-04 05:08:50|85445.8|85395.8|85446|85396|85446|85396|85443.8|85393.8|35
1636002540000|2021-11-04 05:09:00|85445.7|85395.7|85446.3|85396.3|85446.6|85396.6|85444.2|85394.2|23
1636002550000|2021-11-04 05:09:10|85445.2|85395.2|85446.7|85396.7|85448.1|85398.1|85445|85395|22
1636002560000|2021-11-04 05:09:20|85446.9|85396.9|85446.5|85396.5|85447|85397|85445.1|85395.1|21
1636002570000|2021-11-04 05:09:30|85446.8|85396.8|85444.7|85394.7|85447.1|85397.1|85443.7|85393.7|25
1636002580000|2021-11-04 05:09:40|85444.4|85394.4|85445.3|85395.3|85446|85396|85442.4|85392.4|16
1636002590000|2021-11-04 05:09:50|85445.2|85395.2|85444.9|85394.9|85446.2|85396.2|85444.6|85394.6|18
1636002600000|2021-11-04 05:10:00|85445.2|85395.2|85445.2|85395.2|85445.6|85395.6|85443.8|85393.8|15
1636002610000|2021-11-04 05:10:10|85444.8|85394.8|85446.9|85396.9|85447.1|85397.1|85444|85394|10
1636002620000|2021-11-04 05:10:20|85447.6|85397.6|85444.5|85394.5|85447.6|85397.6|85444.3|85394.3|22
1636002630000|2021-11-04 05:10:30|85443.8|85393.8|85443.8|85393.8|85445.7|85395.7|85443.4|85393.4|18
1636002640000|2021-11-04 05:10:40|85444.3|85394.3|85444.3|85394.3|85445|85395|85443|85393|12
1636002650000|2021-11-04 05:10:50|85445.4|85395.4|85446.2|85396.2|85446.7|85396.7|85445|85395|19
1636002660000|2021-11-04 05:11:00|85446.1|85396.1|85445.8|85395.8|85447.1|85397.1|85443.7|85393.7|20
1636002670000|2021-11-04 05:11:10|85445.7|85395.7|85445.5|85395.5|85448.4|85398.4|85445.2|85395.2|48
1636002680000|2021-11-04 05:11:20|85446.1|85396.1|85443.7|85393.7|85446.1|85396.1|85442.7|85392.7|26
1636002690000|2021-11-04 05:11:30|85444.8|85394.8|85445.1|85395.1|85445.1|85395.1|85443.5|85393.5|10
1636002700000|2021-11-04 05:11:40|85444.4|85394.4|85445.9|85395.9|85446.5|85396.5|85444.4|85394.4|22
1636002710000|2021-11-04 05:11:50|85446|85396|85445|85395|85446.3|85396.3|85443.9|85393.9|13
1636002720000|2021-11-04 05:12:00|85445.3|85395.3|85446.9|85396.9|85447.2|85397.2|85444.7|85394.7|27
1636002730000|2021-11-04 05:12:10|85446.7|85396.7|85446.3|85396.3|85448|85398|85445.9|85395.9|39
1636002740000|2021-11-04 05:12:20|85445.7|85395.7|85445|85395|85447.4|85397.4|85443.3|85393.3|30
1636002750000|2021-11-04 05:12:30|85444.7|85394.7|85443.2|85393.2|85445.2|85395.2|85442.4|85392.4|29
1636002760000|2021-11-04 05:12:40|85443.7|85393.7|85443.5|85393.5|85444.8|85394.8|85442.9|85392.9|13
1636002770000|2021-11-04 05:12:50|85444.2|85394.2|85447.9|85397.9|85447.9|85397.9|85444.2|85394.2|21
1636002780000|2021-11-04 05:13:00|85447.8|85397.8|85448.2|85398.2|85449.3|85399.3|85446.2|85396.2|29
1636002790000|2021-11-04 05:13:10|85448.5|85398.5|85478.1|85428.1|85486.5|85436.5|85447.8|85397.8|47
1636002800000|2021-11-04 05:13:20|85477.7|85427.7|85474.5|85424.5|85477.7|85427.7|85474.5|85424.5|40
1636002810000|2021-11-04 05:13:30|85474.8|85424.8|85470.9|85420.9|85474.8|85424.8|85467.9|85417.9|27
1636002820000|2021-11-04 05:13:40|85469.7|85419.7|85468.1|85418.1|85470.4|85420.4|85468|85418|16
1636002830000|2021-11-04 05:13:50|85468.8|85418.8|85465.1|85415.1|85468.8|85418.8|85463.2|85413.2|17
1636002840000|2021-11-04 05:14:00|85464|85414|85467.5|85417.5|85468.3|85418.3|85463.3|85413.3|25
1636002850000|2021-11-04 05:14:10|85467.6|85417.6|85469.3|85419.3|85472.4|85422.4|85466.2|85416.2|25
1636002860000|2021-11-04 05:14:20|85466.7|85416.7|85472.5|85422.5|85474.6|85424.6|85466.7|85416.7|30
1636002870000|2021-11-04 05:14:30|85474.4|85424.4|85475.2|85425.2|85477.8|85427.8|85471|85421|38
1636002880000|2021-11-04 05:14:40|85475.6|85425.6|85481.6|85431.6|85486.3|85436.3|85473.2|85423.2|44
1636002890000|2021-11-04 05:14:50|85484.1|85434.1|85483.5|85433.5|85484.1|85434.1|85480.9|85430.9|39
1636002900000|2021-11-04 05:15:00|85482.2|85432.2|85487.8|85437.8|85491.4|85441.4|85481.9|85431.9|63
1636002910000|2021-11-04 05:15:10|85488.8|85438.8|85491|85441|85492.2|85442.2|85487.3|85437.3|40
1636002920000|2021-11-04 05:15:20|85490.1|85440.1|85490.6|85440.6|85490.8|85440.8|85488.5|85438.5|18
1636002930000|2021-11-04 05:15:30|85490.4|85440.4|85493.2|85443.2|85494.3|85444.3|85487.9|85437.9|27
1636002940000|2021-11-04 05:15:40|85494.1|85444.1|85492.9|85442.9|85494.1|85444.1|85488.2|85438.2|10
1636002950000|2021-11-04 05:15:50|85493.5|85443.5|85493.6|85443.6|85493.6|85443.6|85488.6|85438.6|28
1636002960000|2021-11-04 05:16:00|85494.1|85444.1|85502.8|85452.8|85502.8|85452.8|85493.3|85443.3|60
1636002970000|2021-11-04 05:16:10|85503.8|85453.8|85504.6|85454.6|85506.6|85456.6|85501.9|85451.9|56
1636002980000|2021-11-04 05:16:20|85503.9|85453.9|85505.1|85455.1|85506|85456|85503.5|85453.5|26
1636002990000|2021-11-04 05:16:30|85505|85455|85499.6|85449.6|85505.1|85455.1|85499|85449|32
1636003000000|2021-11-04 05:16:40|85500.3|85450.3|85503.7|85453.7|85504.1|85454.1|85495|85445|46
1636003010000|2021-11-04 05:16:50|85504|85454|85499|85449|85504.4|85454.4|85498.8|85448.8|36
1636003020000|2021-11-04 05:17:00|85500.4|85450.4|85500.8|85450.8|85500.9|85450.9|85499.9|85449.9|21
1636003030000|2021-11-04 05:17:10|85501.8|85451.8|85501.6|85451.6|85503.1|85453.1|85500.9|85450.9|22
1636003040000|2021-11-04 05:17:20|85501.7|85451.7|85501.3|85451.3|85502.7|85452.7|85501.2|85451.2|21
1636003050000|2021-11-04 05:17:30|85500.7|85450.7|85499.4|85449.4|85502|85452|85499.3|85449.3|20
1636003060000|2021-11-04 05:17:40|85499.6|85449.6|85504.1|85454.1|85504.4|85454.4|85499.1|85449.1|19
1636003070000|2021-11-04 05:17:50|85503.5|85453.5|85503.5|85453.5|85504.3|85454.3|85502.7|85452.7|20
1636003080000|2021-11-04 05:18:00|85504.4|85454.4|85500.3|85450.3|85504.5|85454.5|85499.8|85449.8|31
1636003090000|2021-11-04 05:18:10|85499.8|85449.8|85503.6|85453.6|85503.6|85453.6|85499.8|85449.8|21
1636003100000|2021-11-04 05:18:20|85502.1|85452.1|85502.2|85452.2|85503.5|85453.5|85501.4|85451.4|24
1636003110000|2021-11-04 05:18:30|85502.3|85452.3|85502.1|85452.1|85502.8|85452.8|85500.2|85450.2|34
1636003120000|2021-11-04 05:18:40|85501.9|85451.9|85503.7|85453.7|85504.1|85454.1|85501|85451|27
1636003130000|2021-11-04 05:18:50|85504|85454|85504.4|85454.4|85505.3|85455.3|85503.4|85453.4|29
1636003140000|2021-11-04 05:19:00|85504.3|85454.3|85503.2|85453.2|85505.5|85455.5|85501.2|85451.2|29
1636003150000|2021-11-04 05:19:10|85502.8|85452.8|85503.6|85453.6|85505.1|85455.1|85501.6|85451.6|26
1636003160000|2021-11-04 05:19:20|85503.2|85453.2|85502.9|85452.9|85504.5|85454.5|85502.7|85452.7|28
1636003170000|2021-11-04 05:19:30|85503.2|85453.2|85503.9|85453.9|85504.7|85454.7|85501.8|85451.8|22
1636003180000|2021-11-04 05:19:40|85504|85454|85503.5|85453.5|85505.2|85455.2|85502.5|85452.5|28
1636003190000|2021-11-04 05:19:50|85503.6|85453.6|85504.9|85454.9|85505.3|85455.3|85502.5|85452.5|21
1636003200000|2021-11-04 05:20:00|85504.7|85454.7|85498.2|85448.2|85504.8|85454.8|85497.6|85447.6|48
1636003210000|2021-11-04 05:20:10|85495.5|85445.5|85496.4|85446.4|85497.3|85447.3|85494.4|85444.4|27
1636003220000|2021-11-04 05:20:20|85496.1|85446.1|85496.6|85446.6|85496.8|85446.8|85494.7|85444.7|28
1636003230000|2021-11-04 05:20:30|85496.3|85446.3|85495.4|85445.4|85496.3|85446.3|85495.3|85445.3|11
1636003240000|2021-11-04 05:20:40|85496.2|85446.2|85493.1|85443.1|85496.8|85446.8|85491.1|85441.1|28
1636003250000|2021-11-04 05:20:50|85493|85443|85494.4|85444.4|85495|85445|85492.1|85442.1|26
1636003260000|2021-11-04 05:21:00|85492.5|85442.5|85493.6|85443.6|85494.2|85444.2|85492.5|85442.5|24
1636003270000|2021-11-04 05:21:10|85493.7|85443.7|85491.8|85441.8|85493.7|85443.7|85491.7|85441.7|26
1636003280000|2021-11-04 05:21:20|85491.6|85441.6|85493.9|85443.9|85493.9|85443.9|85491|85441|32
1636003290000|2021-11-04 05:21:30|85492.4|85442.4|85491.4|85441.4|85494.3|85444.3|85491.1|85441.1|24
1636003300000|2021-11-04 05:21:40|85492.3|85442.3|85490.2|85440.2|85493.1|85443.1|85488.9|85438.9|32
1636003310000|2021-11-04 05:21:50|85490.1|85440.1|85489.5|85439.5|85491|85441|85489.5|85439.5|28
1636003320000|2021-11-04 05:22:00|85489.9|85439.9|85490|85440|85491.6|85441.6|85489.8|85439.8|20
1636003330000|2021-11-04 05:22:10|85489.8|85439.8|85491.9|85441.9|85491.9|85441.9|85489.8|85439.8|10
1636003340000|2021-11-04 05:22:20|85489.2|85439.2|85492|85442|85492.7|85442.7|85489.2|85439.2|21
1636003350000|2021-11-04 05:22:30|85492.5|85442.5|85493.6|85443.6|85494.3|85444.3|85492.5|85442.5|23
1636003360000|2021-11-04 05:22:40|85493.2|85443.2|85496.2|85446.2|85497.7|85447.7|85493.2|85443.2|31
1636003370000|2021-11-04 05:22:50|85496|85446|85497.8|85447.8|85498.8|85448.8|85496|85446|26
1636003380000|2021-11-04 05:23:00|85497.9|85447.9|85497.5|85447.5|85498.9|85448.9|85497.3|85447.3|20
1636003390000|2021-11-04 05:23:10|85499.2|85449.2|85498.9|85448.9|85499.2|85449.2|85497.1|85447.1|22
1636003400000|2021-11-04 05:23:20|85498.4|85448.4|85497.6|85447.6|85499.8|85449.8|85496.2|85446.2|13
1636003410000|2021-11-04 05:23:30|85498.8|85448.8|85496.4|85446.4|85498.8|85448.8|85496.4|85446.4|16
1636003420000|2021-11-04 05:23:40|85495.8|85445.8|85497.3|85447.3|85498.4|85448.4|85494.8|85444.8|11
1636003430000|2021-11-04 05:23:50|85497.5|85447.5|85499.4|85449.4|85499.4|85449.4|85495.8|85445.8|8
1636003440000|2021-11-04 05:24:00|85499.1|85449.1|85498.6|85448.6|85500.4|85450.4|85496.5|85446.5|26
1636003450000|2021-11-04 05:24:10|85497.9|85447.9|85493|85443|85499.9|85449.9|85492.4|85442.4|29
1636003460000|2021-11-04 05:24:20|85491.6|85441.6|85492.5|85442.5|85494.9|85444.9|85491.6|85441.6|29
1636003470000|2021-11-04 05:24:30|85492.6|85442.6|85492.4|85442.4|85493.7|85443.7|85492.2|85442.2|20
1636003480000|2021-11-04 05:24:40|85492.8|85442.8|85494.9|85444.9|85495.5|85445.5|85492.8|85442.8|24
1636003490000|2021-11-04 05:24:50|85494.5|85444.5|85491.8|85441.8|85495.8|85445.8|85490.3|85440.3|32
1636003500000|2021-11-04 05:25:00|85491.5|85441.5|85492.7|85442.7|85492.7|85442.7|85489.5|85439.5|29
1636003510000|2021-11-04 05:25:10|85492.6|85442.6|85489.1|85439.1|85493|85443|85489.1|85439.1|20
1636003520000|2021-11-04 05:25:20|85488.4|85438.4|85487.6|85437.6|85488.9|85438.9|85484.3|85434.3|37
1636003530000|2021-11-04 05:25:30|85487.5|85437.5|85487|85437|85488.5|85438.5|85486.7|85436.7|33
1636003540000|2021-11-04 05:25:40|85487.1|85437.1|85486.9|85436.9|85487.6|85437.6|85486.8|85436.8|24
1636003550000|2021-11-04 05:25:50|85486.1|85436.1|85487.1|85437.1|85487.2|85437.2|85484.6|85434.6|28
1636003560000|2021-11-04 05:26:00|85487|85437|85486.6|85436.6|85487.7|85437.7|85485.9|85435.9|15
1636003570000|2021-11-04 05:26:10|85486.9|85436.9|85491.9|85441.9|85492.5|85442.5|85486.2|85436.2|41
1636003580000|2021-11-04 05:26:20|85490.6|85440.6|85492|85442|85492|85442|85488.5|85438.5|26
1636003590000|2021-11-04 05:26:30|85491|85441|85491.7|85441.7|85491.7|85441.7|85490.1|85440.1|24
1636003600000|2021-11-04 05:26:40|85490.4|85440.4|85490.9|85440.9|85492.1|85442.1|85490|85440|20
1636003610000|2021-11-04 05:26:50|85490.7|85440.7|85491.2|85441.2|85491.6|85441.6|85489.6|85439.6|31
1636003620000|2021-11-04 05:27:00|85491.9|85441.9|85489.9|85439.9|85491.9|85441.9|85489.5|85439.5|16
1636003630000|2021-11-04 05:27:10|85490.1|85440.1|85490.6|85440.6|85491.5|85441.5|85490.1|85440.1|16
1636003640000|2021-11-04 05:27:20|85490.2|85440.2|85490|85440|85490.9|85440.9|85488.9|85438.9|22
1636003650000|2021-11-04 05:27:30|85490.3|85440.3|85490.5|85440.5|85491.5|85441.5|85490.3|85440.3|26
1636003660000|2021-11-04 05:27:40|85489.1|85439.1|85490.5|85440.5|85490.9|85440.9|85487.9|85437.9|16
1636003670000|2021-11-04 05:27:50|85491.4|85441.4|85490.9|85440.9|85492|85442|85490.3|85440.3|27
1636003680000|2021-11-04 05:28:00|85491.1|85441.1|85490.4|85440.4|85492.4|85442.4|85489.4|85439.4|32
1636003690000|2021-11-04 05:28:10|85491.1|85441.1|85491.9|85441.9|85492.7|85442.7|85490|85440|36
1636003700000|2021-11-04 05:28:20|85491.2|85441.2|85491.8|85441.8|85491.8|85441.8|85489.8|85439.8|25
1636003710000|2021-11-04 05:28:30|85491.7|85441.7|85490.7|85440.7|85492.5|85442.5|85490|85440|13
1636003720000|2021-11-04 05:28:40|85491.3|85441.3|85487.1|85437.1|85491.3|85441.3|85487.1|85437.1|13
1636003730000|2021-11-04 05:28:50|85487|85437|85484.3|85434.3|85488.4|85438.4|85484.3|85434.3|30
1636003740000|2021-11-04 05:29:00|85484.2|85434.2|85484.3|85434.3|85484.7|85434.7|85482.6|85432.6|38
1636003750000|2021-11-04 05:29:10|85483.9|85433.9|85484|85434|85484.1|85434.1|85483.1|85433.1|22
1636003760000|2021-11-04 05:29:20|85482.8|85432.8|85483.8|85433.8|85483.8|85433.8|85482.4|85432.4|23
1636003770000|2021-11-04 05:29:30|85483.5|85433.5|85481.3|85431.3|85483.5|85433.5|85480.9|85430.9|34
1636003780000|2021-11-04 05:29:40|85482|85432|85482.8|85432.8|85484.5|85434.5|85480.5|85430.5|36
1636003790000|2021-11-04 05:29:50|85483.5|85433.5|85483|85433|85485.2|85435.2|85482.4|85432.4|21
1636003800000|2021-11-04 05:30:00|85483.2|85433.2|85482.8|85432.8|85484|85434|85482.3|85432.3|27
1636003810000|2021-11-04 05:30:10|85482.7|85432.7|85483.3|85433.3|85483.5|85433.5|85482.3|85432.3|32
1636003820000|2021-11-04 05:30:20|85483.5|85433.5|85483.6|85433.6|85483.9|85433.9|85482.8|85432.8|23
1636003830000|2021-11-04 05:30:30|85484.1|85434.1|85483.4|85433.4|85484.7|85434.7|85483.2|85433.2|17
1636003840000|2021-11-04 05:30:40|85483.1|85433.1|85483.5|85433.5|85484.8|85434.8|85482.6|85432.6|15
1636003850000|2021-11-04 05:30:50|85483.8|85433.8|85485|85435|85485.5|85435.5|85483.8|85433.8|16
1636003860000|2021-11-04 05:31:00|85484.9|85434.9|85485|85435|85485.1|85435.1|85484.2|85434.2|13
1636003870000|2021-11-04 05:31:10|85484.8|85434.8|85483.8|85433.8|85485.2|85435.2|85482.9|85432.9|13
1636003880000|2021-11-04 05:31:20|85484.1|85434.1|85480.8|85430.8|85484.8|85434.8|85480.5|85430.5|29
1636003890000|2021-11-04 05:31:30|85480.9|85430.9|85482.5|85432.5|85484.6|85434.6|85480.2|85430.2|26
1636003900000|2021-11-04 05:31:40|85483.2|85433.2|85488.5|85438.5|85489.8|85439.8|85482.8|85432.8|40
1636003910000|2021-11-04 05:31:50|85488.2|85438.2|85487.7|85437.7|85488.8|85438.8|85487.2|85437.2|31
1636003920000|2021-11-04 05:32:00|85487.8|85437.8|85486.2|85436.2|85488.7|85438.7|85486.2|85436.2|21
1636003930000|2021-11-04 05:32:10|85486.4|85436.4|85487.3|85437.3|85487.3|85437.3|85485.5|85435.5|15
1636003940000|2021-11-04 05:32:20|85487.8|85437.8|85487|85437|85488.1|85438.1|85485.9|85435.9|12
1636003950000|2021-11-04 05:32:30|85486.8|85436.8|85486.4|85436.4|85488.9|85438.9|85486.4|85436.4|8
1636003960000|2021-11-04 05:32:40|85485.8|85435.8|85486.7|85436.7|85487.4|85437.4|85485.8|85435.8|14
1636003970000|2021-11-04 05:32:50|85487.2|85437.2|85486.8|85436.8|85487.6|85437.6|85486.4|85436.4|9
1636003980000|2021-11-04 05:33:00|85487.1|85437.1|85487.9|85437.9|85488|85438|85486.5|85436.5|26
1636003990000|2021-11-04 05:33:10|85488.1|85438.1|85489.1|85439.1|85489.2|85439.2|85486.5|85436.5|26
1636004000000|2021-11-04 05:33:20|85489.5|85439.5|85486.8|85436.8|85489.5|85439.5|85485.5|85435.5|19
1636004010000|2021-11-04 05:33:30|85488.2|85438.2|85487.6|85437.6|85488.6|85438.6|85486.4|85436.4|24
1636004020000|2021-11-04 05:33:40|85488|85438|85486|85436|85488.5|85438.5|85484.6|85434.6|21
1636004030000|2021-11-04 05:33:50|85486.5|85436.5|85487.3|85437.3|85488.4|85438.4|85486.5|85436.5|24
1636004040000|2021-11-04 05:34:00|85487.6|85437.6|85488.3|85438.3|85488.4|85438.4|85487|85437|17
1636004050000|2021-11-04 05:34:10|85488.4|85438.4|85483.2|85433.2|85488.6|85438.6|85483.2|85433.2|33
1636004060000|2021-11-04 05:34:20|85482.8|85432.8|85484.4|85434.4|85484.4|85434.4|85482.2|85432.2|24
1636004070000|2021-11-04 05:34:30|85484.7|85434.7|85485.3|85435.3|85485.3|85435.3|85484.2|85434.2|19
1636004080000|2021-11-04 05:34:40|85485.2|85435.2|85485|85435|85485.8|85435.8|85484.1|85434.1|29
1636004090000|2021-11-04 05:34:50|85484.9|85434.9|85485.4|85435.4|85485.4|85435.4|85483|85433|20
1636004100000|2021-11-04 05:35:00|85485.3|85435.3|85483.1|85433.1|85485.4|85435.4|85483.1|85433.1|18
1636004110000|2021-11-04 05:35:10|85483.2|85433.2|85483.3|85433.3|85484.4|85434.4|85481.7|85431.7|16
1636004120000|2021-11-04 05:35:20|85482.5|85432.5|85484.9|85434.9|85485.2|85435.2|85482.5|85432.5|30
1636004130000|2021-11-04 05:35:30|85484.6|85434.6|85483.5|85433.5|85485.4|85435.4|85483.1|85433.1|30
1636004140000|2021-11-04 05:35:40|85483.4|85433.4|85480.7|85430.7|85483.8|85433.8|85480.4|85430.4|33
1636004150000|2021-11-04 05:35:50|85480.8|85430.8|85484.5|85434.5|85484.6|85434.6|85480.6|85430.6|31
1636004160000|2021-11-04 05:36:00|85484.7|85434.7|85487|85437|85487.5|85437.5|85484|85434|36
1636004170000|2021-11-04 05:36:10|85487.5|85437.5|85490.3|85440.3|85490.4|85440.4|85487|85437|29
1636004180000|2021-11-04 05:36:20|85493.3|85443.3|85491.6|85441.6|85493.3|85443.3|85490.2|85440.2|27
1636004190000|2021-11-04 05:36:30|85491.4|85441.4|85491.1|85441.1|85492.2|85442.2|85490.8|85440.8|19
1636004200000|2021-11-04 05:36:40|85491.7|85441.7|85492.3|85442.3|85492.3|85442.3|85491.3|85441.3|19
1636004210000|2021-11-04 05:36:50|85491.4|85441.4|85492|85442|85492|85442|85490.9|85440.9|10
1636004220000|2021-11-04 05:37:00|85491.9|85441.9|85488.1|85438.1|85492.3|85442.3|85488.1|85438.1|28
1636004230000|2021-11-04 05:37:10|85488.5|85438.5|85488.3|85438.3|85489.5|85439.5|85486.7|85436.7|34
1636004240000|2021-11-04 05:37:20|85489.2|85439.2|85489.4|85439.4|85490.3|85440.3|85488.8|85438.8|31
1636004250000|2021-11-04 05:37:30|85489.5|85439.5|85490.7|85440.7|85491|85441|85488.8|85438.8|28
1636004260000|2021-11-04 05:37:40|85490.8|85440.8|85488.2|85438.2|85490.8|85440.8|85486.4|85436.4|32
1636004270000|2021-11-04 05:37:50|85487.6|85437.6|85489.1|85439.1|85489.1|85439.1|85487.6|85437.6|25
1636004280000|2021-11-04 05:38:00|85488.1|85438.1|85487.8|85437.8|85490|85440|85487.4|85437.4|25
1636004290000|2021-11-04 05:38:10|85487.4|85437.4|85489.8|85439.8|85490|85440|85487|85437|40
1636004300000|2021-11-04 05:38:20|85489.6|85439.6|85489.3|85439.3|85489.6|85439.6|85488.2|85438.2|29
1636004310000|2021-11-04 05:38:30|85489.2|85439.2|85491.9|85441.9|85492.2|85442.2|85489.1|85439.1|35
1636004320000|2021-11-04 05:38:40|85490.6|85440.6|85491.4|85441.4|85493.5|85443.5|85490.6|85440.6|29
1636004330000|2021-11-04 05:38:50|85491.6|85441.6|85488.5|85438.5|85491.7|85441.7|85487.3|85437.3|31
1636004340000|2021-11-04 05:39:00|85488.9|85438.9|85489.3|85439.3|85489.3|85439.3|85487.8|85437.8|28
1636004350000|2021-11-04 05:39:10|85489|85439|85487.7|85437.7|85489.1|85439.1|85486.7|85436.7|32
1636004360000|2021-11-04 05:39:20|85487.6|85437.6|85487.7|85437.7|85488.2|85438.2|85487.4|85437.4|16
1636004370000|2021-11-04 05:39:30|85487.2|85437.2|85489.5|85439.5|85489.6|85439.6|85486.8|85436.8|28
1636004380000|2021-11-04 05:39:40|85489.6|85439.6|85487.3|85437.3|85492|85442|85487|85437|39
1636004390000|2021-11-04 05:39:50|85486.7|85436.7|85488.2|85438.2|85488.4|85438.4|85486.7|85436.7|26
1636004400000|2021-11-04 05:40:00|85487.6|85437.6|85488.2|85438.2|85489.1|85439.1|85487.6|85437.6|24
1636004410000|2021-11-04 05:40:10|85488.6|85438.6|85494.8|85444.8|85494.9|85444.9|85488|85438|35
1636004420000|2021-11-04 05:40:20|85494.4|85444.4|85494.7|85444.7|85496|85446|85493.4|85443.4|36
1636004430000|2021-11-04 05:40:30|85495.1|85445.1|85493.3|85443.3|85495.2|85445.2|85492.2|85442.2|29
1636004440000|2021-11-04 05:40:40|85493.5|85443.5|85490.4|85440.4|85493.5|85443.5|85490.4|85440.4|15
1636004450000|2021-11-04 05:40:50|85491.2|85441.2|85492.4|85442.4|85493|85443|85490.9|85440.9|27
1636004460000|2021-11-04 05:41:00|85492.3|85442.3|85492.6|85442.6|85493.1|85443.1|85491.7|85441.7|27
1636004470000|2021-11-04 05:41:10|85493.1|85443.1|85492.7|85442.7|85493.2|85443.2|85492|85442|15
1636004480000|2021-11-04 05:41:20|85492.6|85442.6|85495.8|85445.8|85495.8|85445.8|85492.3|85442.3|29
1636004490000|2021-11-04 05:41:30|85496.1|85446.1|85493.1|85443.1|85496.1|85446.1|85492.4|85442.4|26
1636004500000|2021-11-04 05:41:40|85493|85443|85494.9|85444.9|85497.4|85447.4|85492.3|85442.3|30
1636004510000|2021-11-04 05:41:50|85494.8|85444.8|85496.1|85446.1|85496.1|85446.1|85494.8|85444.8|26
1636004520000|2021-11-04 05:42:00|85495.3|85445.3|85495.4|85445.4|85495.4|85445.4|85494.5|85444.5|29
1636004530000|2021-11-04 05:42:10|85495.3|85445.3|85492|85442|85496|85446|85491.9|85441.9|36
1636004540000|2021-11-04 05:42:20|85491.8|85441.8|85487.2|85437.2|85491.8|85441.8|85486.4|85436.4|45
1636004550000|2021-11-04 05:42:30|85487.1|85437.1|85486.2|85436.2|85487.4|85437.4|85486.2|85436.2|22
1636004560000|2021-11-04 05:42:40|85485.9|85435.9|85487.3|85437.3|85487.7|85437.7|85485.5|85435.5|26
1636004570000|2021-11-04 05:42:50|85487.5|85437.5|85491.2|85441.2|85491.9|85441.9|85487.3|85437.3|33
1636004580000|2021-11-04 05:43:00|85491.6|85441.6|85491.3|85441.3|85492.3|85442.3|85490.8|85440.8|29
1636004590000|2021-11-04 05:43:10|85491.5|85441.5|85490.6|85440.6|85492.5|85442.5|85490.2|85440.2|32
1636004600000|2021-11-04 05:43:20|85490.7|85440.7|85491.3|85441.3|85491.7|85441.7|85490|85440|20
1636004610000|2021-11-04 05:43:30|85491.4|85441.4|85492.4|85442.4|85492.4|85442.4|85491.1|85441.1|20
1636004620000|2021-11-04 05:43:40|85492.2|85442.2|85493.8|85443.8|85494.2|85444.2|85492.1|85442.1|29
1636004630000|2021-11-04 05:43:50|85494.2|85444.2|85494.9|85444.9|85498.1|85448.1|85493.9|85443.9|44
1636004640000|2021-11-04 05:44:00|85495.1|85445.1|85495.5|85445.5|85495.6|85445.6|85493.7|85443.7|36
1636004650000|2021-11-04 05:44:10|85495.7|85445.7|85496.5|85446.5|85497.9|85447.9|85495.7|85445.7|37
1636004660000|2021-11-04 05:44:20|85496.3|85446.3|85496.3|85446.3|85497.1|85447.1|85495.6|85445.6|18
1636004670000|2021-11-04 05:44:30|85496.7|85446.7|85495.4|85445.4|85497.2|85447.2|85493.9|85443.9|36
1636004680000|2021-11-04 05:44:40|85493.5|85443.5|85494.2|85444.2|85494.8|85444.8|85493.5|85443.5|10
1636004690000|2021-11-04 05:44:50|85494.5|85444.5|85495.1|85445.1|85495.3|85445.3|85493.7|85443.7|14
1636004700000|2021-11-04 05:45:00|85495.2|85445.2|85494.5|85444.5|85496.3|85446.3|85494.5|85444.5|30
1636004710000|2021-11-04 05:45:10|85494.2|85444.2|85494.3|85444.3|85495.3|85445.3|85493.7|85443.7|13
1636004720000|2021-11-04 05:45:20|85494.8|85444.8|85495.1|85445.1|85495.3|85445.3|85493.9|85443.9|15
1636004730000|2021-11-04 05:45:30|85495.5|85445.5|85495.3|85445.3|85495.5|85445.5|85493.6|85443.6|18
1636004740000|2021-11-04 05:45:40|85495.1|85445.1|85494.9|85444.9|85495.2|85445.2|85494.2|85444.2|24
1636004750000|2021-11-04 05:45:50|85494.2|85444.2|85494.9|85444.9|85495.1|85445.1|85494.1|85444.1|23
1636004760000|2021-11-04 05:46:00|85495.1|85445.1|85493.8|85443.8|85495.4|85445.4|85492.9|85442.9|31
1636004770000|2021-11-04 05:46:10|85493.7|85443.7|85494.4|85444.4|85495.2|85445.2|85493.7|85443.7|17
1636004780000|2021-11-04 05:46:20|85494.7|85444.7|85494.6|85444.6|85495.1|85445.1|85494|85444|16
1636004790000|2021-11-04 05:46:30|85494.7|85444.7|85497.7|85447.7|85498.5|85448.5|85494.6|85444.6|20
1636004800000|2021-11-04 05:46:40|85497.4|85447.4|85497.1|85447.1|85498.2|85448.2|85495.9|85445.9|13
1636004810000|2021-11-04 05:46:50|85497|85447|85497.6|85447.6|85498|85448|85495.8|85445.8|13
1636004820000|2021-11-04 05:47:00|85497.2|85447.2|85497.1|85447.1|85497.4|85447.4|85496.1|85446.1|6
1636004830000|2021-11-04 05:47:10|85496.8|85446.8|85498.4|85448.4|85498.4|85448.4|85495.4|85445.4|18
1636004840000|2021-11-04 05:47:20|85497.2|85447.2|85495.4|85445.4|85497.2|85447.2|85493.7|85443.7|27
1636004850000|2021-11-04 05:47:30|85495.1|85445.1|85494.7|85444.7|85496.8|85446.8|85493.7|85443.7|34
1636004860000|2021-11-04 05:47:40|85494.8|85444.8|85497.8|85447.8|85498.2|85448.2|85494.8|85444.8|28
1636004870000|2021-11-04 05:47:50|85497.7|85447.7|85498.7|85448.7|85499.2|85449.2|85497.7|85447.7|27
1636004880000|2021-11-04 05:48:00|85498.3|85448.3|85498.3|85448.3|85500.1|85450.1|85498.1|85448.1|26
1636004890000|2021-11-04 05:48:10|85498.6|85448.6|85499|85449|85499.8|85449.8|85498.4|85448.4|26
1636004900000|2021-11-04 05:48:20|85498.7|85448.7|85499.1|85449.1|85499.7|85449.7|85498.7|85448.7|27
1636004910000|2021-11-04 05:48:30|85499.3|85449.3|85499.1|85449.1|85499.6|85449.6|85499|85449|14
1636004920000|2021-11-04 05:48:40|85499.2|85449.2|85497.4|85447.4|85499.8|85449.8|85497.1|85447.1|23
1636004930000|2021-11-04 05:48:50|85497.3|85447.3|85498.6|85448.6|85498.7|85448.7|85497.3|85447.3|16
1636004940000|2021-11-04 05:49:00|85498.5|85448.5|85498.3|85448.3|85498.8|85448.8|85498.1|85448.1|14
1636004950000|2021-11-04 05:49:10|85496.3|85446.3|85499.9|85449.9|85499.9|85449.9|85496.3|85446.3|27
1636004960000|2021-11-04 05:49:20|85499.8|85449.8|85499.9|85449.9|85500.2|85450.2|85498.6|85448.6|16
1636004970000|2021-11-04 05:49:30|85500|85450|85499.3|85449.3|85500.1|85450.1|85499.2|85449.2|12
1636004980000|2021-11-04 05:49:40|85499.4|85449.4|85499.5|85449.5|85500.3|85450.3|85498.9|85448.9|20
1636004990000|2021-11-04 05:49:50|85499.7|85449.7|85500.3|85450.3|85500.4|85450.4|85498.8|85448.8|21
1636005000000|2021-11-04 05:50:00|85499.6|85449.6|85499.1|85449.1|85500|85450|85499.1|85449.1|12
1636005010000|2021-11-04 05:50:10|85499.3|85449.3|85500|85450|85501.4|85451.4|85499.2|85449.2|33
1636005020000|2021-11-04 05:50:20|85499.8|85449.8|85497.6|85447.6|85500.8|85450.8|85497.4|85447.4|35
1636005030000|2021-11-04 05:50:30|85497.5|85447.5|85498.9|85448.9|85499.2|85449.2|85497.5|85447.5|31
1636005040000|2021-11-04 05:50:40|85498.7|85448.7|85498.6|85448.6|85498.9|85448.9|85497.8|85447.8|20
1636005050000|2021-11-04 05:50:50|85498.8|85448.8|85497.7|85447.7|85499.1|85449.1|85496.6|85446.6|27
1636005060000|2021-11-04 05:51:00|85498.1|85448.1|85499.2|85449.2|85499.2|85449.2|85497.4|85447.4|31
1636005070000|2021-11-04 05:51:10|85499.4|85449.4|85500.5|85450.5|85501|85451|85498.5|85448.5|37
1636005080000|2021-11-04 05:51:20|85500.7|85450.7|85500.4|85450.4|85501.4|85451.4|85499.1|85449.1|27
1636005090000|2021-11-04 05:51:30|85500.2|85450.2|85501.9|85451.9|85502.5|85452.5|85500.2|85450.2|37
1636005100000|2021-11-04 05:51:40|85502.1|85452.1|85505.9|85455.9|85506.7|85456.7|85501.4|85451.4|49
1636005110000|2021-11-04 05:51:50|85505.2|85455.2|85505.9|85455.9|85506.4|85456.4|85505|85455|21
1636005120000|2021-11-04 05:52:00|85506.2|85456.2|85505.6|85455.6|85506.5|85456.5|85505|85455|28
1636005130000|2021-11-04 05:52:10|85504.9|85454.9|85502.6|85452.6|85504.9|85454.9|85501.3|85451.3|36
1636005140000|2021-11-04 05:52:20|85501.8|85451.8|85502.3|85452.3|85503.6|85453.6|85500.8|85450.8|29
1636005150000|2021-11-04 05:52:30|85501.9|85451.9|85502.5|85452.5|85502.7|85452.7|85501.9|85451.9|19
1636005160000|2021-11-04 05:52:40|85501.9|85451.9|85501.9|85451.9|85503.1|85453.1|85501.9|85451.9|23
1636005170000|2021-11-04 05:52:50|85502|85452|85501.4|85451.4|85502|85452|85500.9|85450.9|28
1636005180000|2021-11-04 05:53:00|85501.5|85451.5|85502|85452|85502.1|85452.1|85501.3|85451.3|26
1636005190000|2021-11-04 05:53:10|85501.2|85451.2|85498.5|85448.5|85502.7|85452.7|85498.3|85448.3|35
1636005200000|2021-11-04 05:53:20|85498.4|85448.4|85498.1|85448.1|85499.5|85449.5|85497.9|85447.9|32
1636005210000|2021-11-04 05:53:30|85498.4|85448.4|85498|85448|85498.9|85448.9|85497.3|85447.3|24
1636005220000|2021-11-04 05:53:40|85497.8|85447.8|85495.8|85445.8|85498.2|85448.2|85495.6|85445.6|26
1636005230000|2021-11-04 05:53:50|85495.6|85445.6|85494.2|85444.2|85497.6|85447.6|85493.6|85443.6|39
1636005240000|2021-11-04 05:54:00|85493.1|85443.1|85495.3|85445.3|85495.5|85445.5|85493.1|85443.1|31
1636005250000|2021-11-04 05:54:10|85495.6|85445.6|85496.9|85446.9|85497.4|85447.4|85495.6|85445.6|31
1636005260000|2021-11-04 05:54:20|85497.1|85447.1|85497.5|85447.5|85497.5|85447.5|85497|85447|18
1636005270000|2021-11-04 05:54:30|85497.6|85447.6|85500|85450|85500.2|85450.2|85497.4|85447.4|26
1636005280000|2021-11-04 05:54:40|85500.2|85450.2|85500.3|85450.3|85500.7|85450.7|85499.3|85449.3|27
1636005290000|2021-11-04 05:54:50|85500.5|85450.5|85500.7|85450.7|85500.8|85450.8|85499.5|85449.5|21
1636005300000|2021-11-04 05:55:00|85500.5|85450.5|85496.1|85446.1|85500.5|85450.5|85495.7|85445.7|39
1636005310000|2021-11-04 05:55:10|85496|85446|85496.2|85446.2|85496.6|85446.6|85495.5|85445.5|28
1636005320000|2021-11-04 05:55:20|85495.8|85445.8|85493.4|85443.4|85496.6|85446.6|85492.5|85442.5|29
1636005330000|2021-11-04 05:55:30|85493.6|85443.6|85491.9|85441.9|85493.7|85443.7|85491|85441|23
1636005340000|2021-11-04 05:55:40|85491.4|85441.4|85492|85442|85492.3|85442.3|85490.7|85440.7|23
1636005350000|2021-11-04 05:55:50|85491|85441|85491.4|85441.4|85491.7|85441.7|85490.6|85440.6|24
1636005360000|2021-11-04 05:56:00|85492|85442|85487.6|85437.6|85492.1|85442.1|85486.1|85436.1|38
1636005370000|2021-11-04 05:56:10|85486.8|85436.8|85483.5|85433.5|85487.3|85437.3|85483.3|85433.3|41
1636005380000|2021-11-04 05:56:20|85483.6|85433.6|85475.5|85425.5|85483.9|85433.9|85475.3|85425.3|46
1636005390000|2021-11-04 05:56:30|85475.4|85425.4|85478|85428|85480.1|85430.1|85474.1|85424.1|35
1636005400000|2021-11-04 05:56:40|85478.6|85428.6|85476.5|85426.5|85479|85429|85475.4|85425.4|40
1636005410000|2021-11-04 05:56:50|85476.1|85426.1|85481.1|85431.1|85483.2|85433.2|85476.1|85426.1|45
1636005420000|2021-11-04 05:57:00|85481|85431|85480.5|85430.5|85482.3|85432.3|85480.3|85430.3|21
1636005430000|2021-11-04 05:57:10|85480|85430|85480.8|85430.8|85481.8|85431.8|85480|85430|19
1636005440000|2021-11-04 05:57:20|85481|85431|85474.1|85424.1|85481.2|85431.2|85474.1|85424.1|26
1636005450000|2021-11-04 05:57:30|85475|85425|85476.7|85426.7|85477.2|85427.2|85474.3|85424.3|38
1636005460000|2021-11-04 05:57:40|85476.4|85426.4|85474.7|85424.7|85476.4|85426.4|85474.2|85424.2|29
1636005470000|2021-11-04 05:57:50|85474.8|85424.8|85472.8|85422.8|85475.2|85425.2|85472.3|85422.3|37
1636005480000|2021-11-04 05:58:00|85472.6|85422.6|85477.1|85427.1|85477.5|85427.5|85472.6|85422.6|23
1636005490000|2021-11-04 05:58:10|85477.3|85427.3|85474.9|85424.9|85478.5|85428.5|85473.1|85423.1|29
1636005500000|2021-11-04 05:58:20|85474.5|85424.5|85474.7|85424.7|85475.1|85425.1|85473.3|85423.3|32
1636005510000|2021-11-04 05:58:30|85474.8|85424.8|85473|85423|85474.8|85424.8|85471.7|85421.7|28
1636005520000|2021-11-04 05:58:40|85472.1|85422.1|85477.1|85427.1|85477.9|85427.9|85472|85422|38
1636005530000|2021-11-04 05:58:50|85477.3|85427.3|85475.5|85425.5|85477.5|85427.5|85475.5|85425.5|21
1636005540000|2021-11-04 05:59:00|85475.4|85425.4|85478.5|85428.5|85478.6|85428.6|85475.1|85425.1|29
1636005550000|2021-11-04 05:59:10|85478.4|85428.4|85473|85423|85479|85429|85471.7|85421.7|36
1636005560000|2021-11-04 05:59:20|85473.4|85423.4|85473.7|85423.7|85475.5|85425.5|85472.9|85422.9|36
1636005570000|2021-11-04 05:59:30|85473.9|85423.9|85474.9|85424.9|85475|85425|85473.8|85423.8|31
1636005580000|2021-11-04 05:59:40|85475.2|85425.2|85478.5|85428.5|85481.6|85431.6|85475.2|85425.2|45
1636005590000|2021-11-04 05:59:50|85478.8|85428.8|85480.1|85430.1|85480.1|85430.1|85477.7|85427.7|41
1636005600000|2021-11-04 06:00:00|85480.2|85430.2|85484.2|85434.2|85485.7|85435.7|85480.2|85430.2|62
1636005610000|2021-11-04 06:00:10|85484.4|85434.4|85484.1|85434.1|85485.1|85435.1|85483.6|85433.6|36
1636005620000|2021-11-04 06:00:20|85485|85435|85487.2|85437.2|85489.5|85439.5|85484.7|85434.7|34
1636005630000|2021-11-04 06:00:30|85487.1|85437.1|85491.9|85441.9|85493|85443|85487.1|85437.1|50
1636005640000|2021-11-04 06:00:40|85491.7|85441.7|85493.5|85443.5|85494|85444|85491.7|85441.7|31
1636005650000|2021-11-04 06:00:50|85493.3|85443.3|85493.7|85443.7|85498.3|85448.3|85493.3|85443.3|47
1636005660000|2021-11-04 06:01:00|85494.9|85444.9|85489.7|85439.7|85496|85446|85488.2|85438.2|41
1636005670000|2021-11-04 06:01:10|85489.9|85439.9|85491.4|85441.4|85491.6|85441.6|85488.5|85438.5|25
1636005680000|2021-11-04 06:01:20|85491.7|85441.7|85489.9|85439.9|85491.7|85441.7|85488.4|85438.4|26
1636005690000|2021-11-04 06:01:30|85489.8|85439.8|85491.4|85441.4|85491.7|85441.7|85489.7|85439.7|26
1636005700000|2021-11-04 06:01:40|85491.6|85441.6|85493.5|85443.5|85493.8|85443.8|85491.3|85441.3|30
1636005710000|2021-11-04 06:01:50|85493.9|85443.9|85490.9|85440.9|85494.3|85444.3|85490.4|85440.4|30
1636005720000|2021-11-04 06:02:00|85491|85441|85495.7|85445.7|85495.7|85445.7|85490.2|85440.2|37
1636005730000|2021-11-04 06:02:10|85495.4|85445.4|85498.7|85448.7|85501.5|85451.5|85495.4|85445.4|42
1636005740000|2021-11-04 06:02:20|85499.4|85449.4|85502.7|85452.7|85502.7|85452.7|85496.4|85446.4|40
1636005750000|2021-11-04 06:02:30|85500|85450|85503.4|85453.4|85503.8|85453.8|85500|85450|44
1636005760000|2021-11-04 06:02:40|85503|85453|85502.8|85452.8|85503.8|85453.8|85501.9|85451.9|21
1636005770000|2021-11-04 06:02:50|85503.4|85453.4|85504.1|85454.1|85504.6|85454.6|85502.3|85452.3|28
1636005780000|2021-11-04 06:03:00|85504|85454|85500.6|85450.6|85504|85454|85499.4|85449.4|45
1636005790000|2021-11-04 06:03:10|85501.1|85451.1|85500|85450|85502|85452|85499.8|85449.8|35
1636005800000|2021-11-04 06:03:20|85500.2|85450.2|85501.6|85451.6|85501.7|85451.7|85499.2|85449.2|48
1636005810000|2021-11-04 06:03:30|85501.7|85451.7|85500.9|85450.9|85501.8|85451.8|85500.5|85450.5|33
1636005820000|2021-11-04 06:03:40|85501|85451|85501.1|85451.1|85502.3|85452.3|85500.6|85450.6|32
1636005830000|2021-11-04 06:03:50|85501|85451|85500.2|85450.2|85501.9|85451.9|85499.4|85449.4|30
1636005840000|2021-11-04 06:04:00|85500|85450|85500.6|85450.6|85501.1|85451.1|85499.2|85449.2|38
1636005850000|2021-11-04 06:04:10|85500.3|85450.3|85501.3|85451.3|85501.6|85451.6|85499.3|85449.3|27
1636005860000|2021-11-04 06:04:20|85501.2|85451.2|85504.9|85454.9|85504.9|85454.9|85501.2|85451.2|38
1636005870000|2021-11-04 06:04:30|85504.6|85454.6|85504.5|85454.5|85505.2|85455.2|85503.7|85453.7|17
1636005880000|2021-11-04 06:04:40|85503.4|85453.4|85505.1|85455.1|85505.4|85455.4|85503.4|85453.4|17
1636005890000|2021-11-04 06:04:50|85504.9|85454.9|85506|85456|85506.5|85456.5|85504|85454|45
1636005900000|2021-11-04 06:05:00|85505.5|85455.5|85501.9|85451.9|85506.6|85456.6|85501.5|85451.5|41
1636005910000|2021-11-04 06:05:10|85501.2|85451.2|85500.1|85450.1|85501.2|85451.2|85498.7|85448.7|40
1636005920000|2021-11-04 06:05:20|85500.3|85450.3|85502.5|85452.5|85502.6|85452.6|85500.1|85450.1|26
1636005930000|2021-11-04 06:05:30|85502.4|85452.4|85506.9|85456.9|85507.8|85457.8|85501.9|85451.9|32
1636005940000|2021-11-04 06:05:40|85507.3|85457.3|85508.3|85458.3|85508.6|85458.6|85505.2|85455.2|49
1636005950000|2021-11-04 06:05:50|85508.6|85458.6|85509.6|85459.6|85509.9|85459.9|85508.5|85458.5|25
1636005960000|2021-11-04 06:06:00|85509.7|85459.7|85509.9|85459.9|85510.3|85460.3|85508.5|85458.5|23
1636005970000|2021-11-04 06:06:10|85510|85460|85508.8|85458.8|85510.5|85460.5|85508.8|85458.8|22
1636005980000|2021-11-04 06:06:20|85508.7|85458.7|85508.4|85458.4|85509.1|85459.1|85508.1|85458.1|21
1636005990000|2021-11-04 06:06:30|85508.3|85458.3|85508|85458|85508.6|85458.6|85507.8|85457.8|22
1636006000000|2021-11-04 06:06:40|85508.8|85458.8|85520.9|85470.9|85522.4|85472.4|85508.8|85458.8|45
1636006010000|2021-11-04 06:06:50|85520.7|85470.7|85513.1|85463.1|85521|85471|85513.1|85463.1|32
1636006020000|2021-11-04 06:07:00|85512.4|85462.4|85514.6|85464.6|85514.8|85464.8|85512.4|85462.4|27
1636006030000|2021-11-04 06:07:10|85514.8|85464.8|85516.8|85466.8|85519.6|85469.6|85514.6|85464.6|40
1636006040000|2021-11-04 06:07:20|85516.7|85466.7|85516.7|85466.7|85517.6|85467.6|85515.2|85465.2|28
1636006050000|2021-11-04 06:07:30|85517.1|85467.1|85515.2|85465.2|85517.1|85467.1|85511.6|85461.6|45
1636006060000|2021-11-04 06:07:40|85514.4|85464.4|85513.4|85463.4|85515.1|85465.1|85511.5|85461.5|38
1636006070000|2021-11-04 06:07:50|85512.5|85462.5|85512.9|85462.9|85513.6|85463.6|85512.5|85462.5|11
1636006080000|2021-11-04 06:08:00|85513.5|85463.5|85513.5|85463.5|85514.1|85464.1|85511.9|85461.9|21
1636006090000|2021-11-04 06:08:10|85514.1|85464.1|85512.9|85462.9|85514.2|85464.2|85512.9|85462.9|14
1636006100000|2021-11-04 06:08:20|85512.6|85462.6|85512.4|85462.4|85513.8|85463.8|85512.4|85462.4|21
1636006110000|2021-11-04 06:08:30|85512.5|85462.5|85509.6|85459.6|85512.5|85462.5|85508.8|85458.8|22
1636006120000|2021-11-04 06:08:40|85509.7|85459.7|85509.1|85459.1|85510.3|85460.3|85508.8|85458.8|19
1636006130000|2021-11-04 06:08:50|85509.3|85459.3|85510.3|85460.3|85510.3|85460.3|85508.5|85458.5|17
1636006140000|2021-11-04 06:09:00|85510.7|85460.7|85509.7|85459.7|85511.5|85461.5|85509.7|85459.7|31
1636006150000|2021-11-04 06:09:10|85510|85460|85516.2|85466.2|85516.9|85466.9|85509.9|85459.9|42
1636006160000|2021-11-04 06:09:20|85516.4|85466.4|85516.3|85466.3|85516.5|85466.5|85513.7|85463.7|36
1636006170000|2021-11-04 06:09:30|85516.5|85466.5|85516.8|85466.8|85517|85467|85515|85465|32
1636006180000|2021-11-04 06:09:40|85516.9|85466.9|85518.2|85468.2|85518.2|85468.2|85515.4|85465.4|26
1636006190000|2021-11-04 06:09:50|85519.4|85469.4|85519.4|85469.4|85521.5|85471.5|85518.9|85468.9|28
1636006200000|2021-11-04 06:10:00|85518.6|85468.6|85505.5|85455.5|85518.6|85468.6|85501.7|85451.7|47
1636006210000|2021-11-04 06:10:10|85505.7|85455.7|85507.2|85457.2|85508.7|85458.7|85505.6|85455.6|29
1636006220000|2021-11-04 06:10:20|85507.6|85457.6|85506.4|85456.4|85508.3|85458.3|85500.2|85450.2|37
1636006230000|2021-11-04 06:10:30|85507.2|85457.2|85508.1|85458.1|85508.3|85458.3|85505.2|85455.2|42
1636006240000|2021-11-04 06:10:40|85507.8|85457.8|85507.9|85457.9|85508.3|85458.3|85506.8|85456.8|27
1636006250000|2021-11-04 06:10:50|85507.6|85457.6|85511.2|85461.2|85511.2|85461.2|85506.1|85456.1|43
1636006260000|2021-11-04 06:11:00|85511.1|85461.1|85515.4|85465.4|85515.5|85465.5|85510.8|85460.8|46
1636006270000|2021-11-04 06:11:10|85514.9|85464.9|85514.4|85464.4|85515.2|85465.2|85513.5|85463.5|37
1636006280000|2021-11-04 06:11:20|85514.6|85464.6|85513.5|85463.5|85515.1|85465.1|85510.4|85460.4|45
1636006290000|2021-11-04 06:11:30|85513.4|85463.4|85514.3|85464.3|85514.4|85464.4|85513.3|85463.3|35
1636006300000|2021-11-04 06:11:40|85514.5|85464.5|85512.3|85462.3|85514.6|85464.6|85512.1|85462.1|31
1636006310000|2021-11-04 06:11:50|85512.2|85462.2|85507.4|85457.4|85512.2|85462.2|85506.7|85456.7|41
1636006320000|2021-11-04 06:12:00|85506.9|85456.9|85499.5|85449.5|85507.1|85457.1|85499.2|85449.2|48
1636006330000|2021-11-04 06:12:10|85499.3|85449.3|85499|85449|85499.8|85449.8|85495.7|85445.7|38
1636006340000|2021-11-04 06:12:20|85498.9|85448.9|85500.7|85450.7|85500.7|85450.7|85497.4|85447.4|37
1636006350000|2021-11-04 06:12:30|85500.9|85450.9|85499.5|85449.5|85501.8|85451.8|85498.8|85448.8|34
1636006360000|2021-11-04 06:12:40|85498.9|85448.9|85503.2|85453.2|85503.3|85453.3|85498.2|85448.2|37
1636006370000|2021-11-04 06:12:50|85502.6|85452.6|85499.9|85449.9|85502.9|85452.9|85498.8|85448.8|43
1636006380000|2021-11-04 06:13:00|85500.2|85450.2|85499.6|85449.6|85501.4|85451.4|85498.4|85448.4|31
1636006390000|2021-11-04 06:13:10|85499.9|85449.9|85501.3|85451.3|85501.3|85451.3|85498.3|85448.3|32
1636006400000|2021-11-04 06:13:20|85501.6|85451.6|85502.8|85452.8|85502.8|85452.8|85501.2|85451.2|19
1636006410000|2021-11-04 06:13:30|85502.3|85452.3|85502.9|85452.9|85503.2|85453.2|85502.3|85452.3|25
1636006420000|2021-11-04 06:13:40|85503|85453|85503.1|85453.1|85503.9|85453.9|85502.3|85452.3|16
1636006430000|2021-11-04 06:13:50|85503.4|85453.4|85502.2|85452.2|85504.7|85454.7|85502.2|85452.2|31
1636006440000|2021-11-04 06:14:00|85502.8|85452.8|85504.3|85454.3|85505.1|85455.1|85502.8|85452.8|29
1636006450000|2021-11-04 06:14:10|85504.4|85454.4|85506.7|85456.7|85508.5|85458.5|85502.8|85452.8|39
1636006460000|2021-11-04 06:14:20|85507.5|85457.5|85507.9|85457.9|85509.6|85459.6|85507.5|85457.5|34
1636006470000|2021-11-04 06:14:30|85508.1|85458.1|85508.8|85458.8|85509.2|85459.2|85507.6|85457.6|20
1636006480000|2021-11-04 06:14:40|85508.5|85458.5|85510.9|85460.9|85510.9|85460.9|85508.2|85458.2|30
1636006490000|2021-11-04 06:14:50|85510.6|85460.6|85512.4|85462.4|85513.8|85463.8|85510.4|85460.4|30
1636006500000|2021-11-04 06:15:00|85512.2|85462.2|85515.3|85465.3|85515.8|85465.8|85509.9|85459.9|40
1636006510000|2021-11-04 06:15:10|85515.6|85465.6|85516.3|85466.3|85516.7|85466.7|85514.7|85464.7|28
1636006520000|2021-11-04 06:15:20|85516.5|85466.5|85517.1|85467.1|85517.3|85467.3|85516.3|85466.3|29
1636006530000|2021-11-04 06:15:30|85516.9|85466.9|85520.9|85470.9|85522.5|85472.5|85516.8|85466.8|38
1636006540000|2021-11-04 06:15:40|85521.1|85471.1|85521.2|85471.2|85524.7|85474.7|85520.7|85470.7|34
1636006550000|2021-11-04 06:15:50|85520.8|85470.8|85521|85471|85522.2|85472.2|85520.5|85470.5|24
1636006560000|2021-11-04 06:16:00|85521.1|85471.1|85521.6|85471.6|85522.1|85472.1|85520.9|85470.9|24
1636006570000|2021-11-04 06:16:10|85521.4|85471.4|85523.3|85473.3|85523.3|85473.3|85521.3|85471.3|34
1636006580000|2021-11-04 06:16:20|85522.5|85472.5|85523|85473|85524.9|85474.9|85520.6|85470.6|26
1636006590000|2021-11-04 06:16:30|85523.1|85473.1|85523.7|85473.7|85525.6|85475.6|85522.9|85472.9|20
1636006600000|2021-11-04 06:16:40|85523.6|85473.6|85521.5|85471.5|85523.8|85473.8|85520.9|85470.9|28
1636006610000|2021-11-04 06:16:50|85521.1|85471.1|85518|85468|85521.9|85471.9|85513.6|85463.6|38
1636006620000|2021-11-04 06:17:00|85518.1|85468.1|85520.3|85470.3|85520.3|85470.3|85517.1|85467.1|30
1636006630000|2021-11-04 06:17:10|85520.1|85470.1|85518|85468|85520.1|85470.1|85517.8|85467.8|18
1636006640000|2021-11-04 06:17:20|85518.8|85468.8|85518.4|85468.4|85518.9|85468.9|85517.7|85467.7|27
1636006650000|2021-11-04 06:17:30|85518.5|85468.5|85518.1|85468.1|85519.6|85469.6|85518.1|85468.1|19
1636006660000|2021-11-04 06:17:40|85517.9|85467.9|85515.1|85465.1|85518.7|85468.7|85513.6|85463.6|35
1636006670000|2021-11-04 06:17:50|85515.5|85465.5|85519|85469|85519.2|85469.2|85515.2|85465.2|40
1636006680000|2021-11-04 06:18:00|85518.6|85468.6|85519.4|85469.4|85519.5|85469.5|85518.4|85468.4|32
1636006690000|2021-11-04 06:18:10|85519.3|85469.3|85517.5|85467.5|85519.9|85469.9|85517|85467|22
1636006700000|2021-11-04 06:18:20|85517.3|85467.3|85517|85467|85517.8|85467.8|85516.5|85466.5|25
1636006710000|2021-11-04 06:18:30|85517.7|85467.7|85515.9|85465.9|85518.1|85468.1|85515.9|85465.9|26
1636006720000|2021-11-04 06:18:40|85518.6|85468.6|85515.7|85465.7|85524.9|85474.9|85515.2|85465.2|56
1636006730000|2021-11-04 06:18:50|85515.1|85465.1|85512.5|85462.5|85515.6|85465.6|85511.6|85461.6|26
1636006740000|2021-11-04 06:19:00|85511.9|85461.9|85513|85463|85513.8|85463.8|85511|85461|31
1636006750000|2021-11-04 06:19:10|85513.3|85463.3|85514.9|85464.9|85515|85465|85513.3|85463.3|22
1636006760000|2021-11-04 06:19:20|85515.2|85465.2|85517.1|85467.1|85519|85469|85515.2|85465.2|50
1636006770000|2021-11-04 06:19:30|85517|85467|85513.7|85463.7|85517.9|85467.9|85513.7|85463.7|31
1636006780000|2021-11-04 06:19:40|85514.3|85464.3|85515.9|85465.9|85516.3|85466.3|85514|85464|30
1636006790000|2021-11-04 06:19:50|85516.3|85466.3|85516.2|85466.2|85516.3|85466.3|85515.1|85465.1|27
1636006800000|2021-11-04 06:20:00|85516.1|85466.1|85518.8|85468.8|85519|85469|85516.1|85466.1|28
1636006810000|2021-11-04 06:20:10|85518.7|85468.7|85518.7|85468.7|85519.4|85469.4|85517.7|85467.7|35
1636006820000|2021-11-04 06:20:20|85518.6|85468.6|85520|85470|85520.3|85470.3|85517.9|85467.9|27
1636006830000|2021-11-04 06:20:30|85519.8|85469.8|85517.9|85467.9|85519.8|85469.8|85517.2|85467.2|27
1636006840000|2021-11-04 06:20:40|85517.8|85467.8|85517.7|85467.7|85518.4|85468.4|85517.2|85467.2|43
1636006850000|2021-11-04 06:20:50|85517.6|85467.6|85519.6|85469.6|85520.6|85470.6|85517.6|85467.6|36
1636006860000|2021-11-04 06:21:00|85519.8|85469.8|85518|85468|85520.4|85470.4|85516.7|85466.7|55
1636006870000|2021-11-04 06:21:10|85518.2|85468.2|85519.1|85469.1|85519.1|85469.1|85518.2|85468.2|48
1636006880000|2021-11-04 06:21:20|85519.2|85469.2|85519.5|85469.5|85520.3|85470.3|85518.1|85468.1|52
1636006890000|2021-11-04 06:21:30|85519.6|85469.6|85522.4|85472.4|85522.5|85472.5|85518.9|85468.9|47
1636006900000|2021-11-04 06:21:40|85522.5|85472.5|85515.6|85465.6|85522.5|85472.5|85514.2|85464.2|35
1636006910000|2021-11-04 06:21:50|85516.1|85466.1|85515.3|85465.3|85516.9|85466.9|85515.1|85465.1|21
1636006920000|2021-11-04 06:22:00|85515.2|85465.2|85514.1|85464.1|85515.8|85465.8|85513.1|85463.1|32
1636006930000|2021-11-04 06:22:10|85513.9|85463.9|85512.2|85462.2|85519.2|85469.2|85509|85459|42
1636006940000|2021-11-04 06:22:20|85511.7|85461.7|85508.4|85458.4|85511.7|85461.7|85507.7|85457.7|33
1636006950000|2021-11-04 06:22:30|85508.7|85458.7|85508.5|85458.5|85509.6|85459.6|85507.3|85457.3|27
1636006960000|2021-11-04 06:22:40|85508.4|85458.4|85511|85461|85511.1|85461.1|85507.9|85457.9|21
1636006970000|2021-11-04 06:22:50|85511.4|85461.4|85513.3|85463.3|85513.9|85463.9|85510.6|85460.6|23
1636006980000|2021-11-04 06:23:00|85512.8|85462.8|85513.5|85463.5|85515.4|85465.4|85512.1|85462.1|32
1636006990000|2021-11-04 06:23:10|85512.4|85462.4|85514.3|85464.3|85514.7|85464.7|85512.4|85462.4|26
1636007000000|2021-11-04 06:23:20|85513.9|85463.9|85513.8|85463.8|85514.5|85464.5|85513.5|85463.5|31
1636007010000|2021-11-04 06:23:30|85514|85464|85513.3|85463.3|85514.3|85464.3|85512.5|85462.5|16
1636007020000|2021-11-04 06:23:40|85512.8|85462.8|85512.5|85462.5|85513.1|85463.1|85512.5|85462.5|7
1636007030000|2021-11-04 06:23:50|85512.1|85462.1|85502|85452|85512.3|85462.3|85499.5|85449.5|36
1636007040000|2021-11-04 06:24:00|85502.1|85452.1|85486.7|85436.7|85502.3|85452.3|85485.5|85435.5|45
1636007050000|2021-11-04 06:24:10|85487.3|85437.3|85486|85436|85487.3|85437.3|85483.5|85433.5|32
1636007060000|2021-11-04 06:24:20|85484.9|85434.9|85496.2|85446.2|85499.3|85449.3|85484.9|85434.9|36
1636007070000|2021-11-04 06:24:30|85496.7|85446.7|85495.2|85445.2|85497.8|85447.8|85493.3|85443.3|29
1636007080000|2021-11-04 06:24:40|85495.3|85445.3|85492.8|85442.8|85495.3|85445.3|85491.5|85441.5|29
1636007090000|2021-11-04 06:24:50|85493|85443|85491.5|85441.5|85494.6|85444.6|85490.7|85440.7|35
1636007100000|2021-11-04 06:25:00|85491.7|85441.7|85495.4|85445.4|85495.7|85445.7|85489.5|85439.5|39
1636007110000|2021-11-04 06:25:10|85495.5|85445.5|85493.9|85443.9|85495.9|85445.9|85493.5|85443.5|31
1636007120000|2021-11-04 06:25:20|85494.3|85444.3|85494.2|85444.2|85494.9|85444.9|85493.1|85443.1|24
1636007130000|2021-11-04 06:25:30|85494.1|85444.1|85491.6|85441.6|85494.2|85444.2|85491.3|85441.3|33
1636007140000|2021-11-04 06:25:40|85491.4|85441.4|85492|85442|85492.4|85442.4|85490.4|85440.4|37
1636007150000|2021-11-04 06:25:50|85492.2|85442.2|85491.6|85441.6|85492.6|85442.6|85490.9|85440.9|17
1636007160000|2021-11-04 06:26:00|85491.3|85441.3|85491.6|85441.6|85491.9|85441.9|85491.3|85441.3|21
1636007170000|2021-11-04 06:26:10|85491.9|85441.9|85495.3|85445.3|85495.9|85445.9|85491.9|85441.9|42
1636007180000|2021-11-04 06:26:20|85495.2|85445.2|85495.2|85445.2|85496.2|85446.2|85495|85445|36
1636007190000|2021-11-04 06:26:30|85495.3|85445.3|85494.4|85444.4|85496.7|85446.7|85494|85444|35
1636007200000|2021-11-04 06:26:40|85494.3|85444.3|85490.4|85440.4|85494.9|85444.9|85490.2|85440.2|44
1636007210000|2021-11-04 06:26:50|85491|85441|85491.9|85441.9|85492.3|85442.3|85491|85441|42
1636007220000|2021-11-04 06:27:00|85492|85442|85490.8|85440.8|85492.2|85442.2|85489.5|85439.5|42
1636007230000|2021-11-04 06:27:10|85490.9|85440.9|85487.8|85437.8|85491.1|85441.1|85486.1|85436.1|37
1636007240000|2021-11-04 06:27:20|85487.2|85437.2|85488.3|85438.3|85488.3|85438.3|85486.1|85436.1|40
1636007250000|2021-11-04 06:27:30|85488.7|85438.7|85487.5|85437.5|85488.7|85438.7|85486.5|85436.5|35
1636007260000|2021-11-04 06:27:40|85487.6|85437.6|85487.6|85437.6|85487.9|85437.9|85486.5|85436.5|24
1636007270000|2021-11-04 06:27:50|85487.4|85437.4|85487.2|85437.2|85487.6|85437.6|85486|85436|33
1636007280000|2021-11-04 06:28:00|85487.3|85437.3|85488.2|85438.2|85488.4|85438.4|85485.9|85435.9|37
1636007290000|2021-11-04 06:28:10|85488.6|85438.6|85487.3|85437.3|85489.8|85439.8|85487.3|85437.3|39
1636007300000|2021-11-04 06:28:20|85487.2|85437.2|85488.8|85438.8|85488.8|85438.8|85486.6|85436.6|55
1636007310000|2021-11-04 06:28:30|85489|85439|85487.2|85437.2|85489.1|85439.1|85487.2|85437.2|28
1636007320000|2021-11-04 06:28:40|85486.6|85436.6|85487.2|85437.2|85488.2|85438.2|85486.4|85436.4|43
1636007330000|2021-11-04 06:28:50|85487.4|85437.4|85489|85439|85489.3|85439.3|85487.3|85437.3|42
1636007340000|2021-11-04 06:29:00|85489.1|85439.1|85487.2|85437.2|85489.7|85439.7|85486.3|85436.3|38
1636007350000|2021-11-04 06:29:10|85487.3|85437.3|85486.5|85436.5|85488.8|85438.8|85486.5|85436.5|42
1636007360000|2021-11-04 06:29:20|85486.2|85436.2|85486.2|85436.2|85487.4|85437.4|85485.7|85435.7|40
1636007370000|2021-11-04 06:29:30|85486.3|85436.3|85482.9|85432.9|85486.7|85436.7|85482.9|85432.9|55
1636007380000|2021-11-04 06:29:40|85482.8|85432.8|85485|85435|85485.2|85435.2|85482|85432|39
1636007390000|2021-11-04 06:29:50|85484.8|85434.8|85485.2|85435.2|85485.2|85435.2|85483.3|85433.3|48
1636007400000|2021-11-04 06:30:00|85485.1|85435.1|85485.5|85435.5|85485.7|85435.7|85483.6|85433.6|48
1636007410000|2021-11-04 06:30:10|85485|85435|85484.3|85434.3|85485.3|85435.3|85482.9|85432.9|36
1636007420000|2021-11-04 06:30:20|85484.5|85434.5|85484.2|85434.2|85485.4|85435.4|85483.6|85433.6|25
1636007430000|2021-11-04 06:30:30|85484.1|85434.1|85488.3|85438.3|85490.5|85440.5|85484.1|85434.1|42
1636007440000|2021-11-04 06:30:40|85488.7|85438.7|85483.2|85433.2|85493.4|85443.4|85482.4|85432.4|39
1636007450000|2021-11-04 06:30:50|85485.7|85435.7|85485.2|85435.2|85485.8|85435.8|85483.6|85433.6|32
1636007460000|2021-11-04 06:31:00|85485.4|85435.4|85482.4|85432.4|85485.4|85435.4|85482.1|85432.1|37
1636007470000|2021-11-04 06:31:10|85482.3|85432.3|85483.7|85433.7|85485.3|85435.3|85481.8|85431.8|38
1636007480000|2021-11-04 06:31:20|85483.1|85433.1|85482.8|85432.8|85484.6|85434.6|85482.8|85432.8|35
1636007490000|2021-11-04 06:31:30|85482.9|85432.9|85483.6|85433.6|85484.3|85434.3|85482|85432|36
1636007500000|2021-11-04 06:31:40|85483.4|85433.4|85482.9|85432.9|85484.1|85434.1|85482.3|85432.3|38
1636007510000|2021-11-04 06:31:50|85483.1|85433.1|85483.2|85433.2|85484.7|85434.7|85481.6|85431.6|32
1636007520000|2021-11-04 06:32:00|85483|85433|85481.2|85431.2|85484.4|85434.4|85481.2|85431.2|33
1636007530000|2021-11-04 06:32:10|85481.1|85431.1|85477.4|85427.4|85481.1|85431.1|85476.1|85426.1|47
1636007540000|2021-11-04 06:32:20|85477.5|85427.5|85476.9|85426.9|85477.5|85427.5|85476.1|85426.1|27
1636007550000|2021-11-04 06:32:30|85476.7|85426.7|85477.4|85427.4|85477.4|85427.4|85476.3|85426.3|21
1636007560000|2021-11-04 06:32:40|85477.2|85427.2|85473.1|85423.1|85477.3|85427.3|85472.7|85422.7|35
1636007570000|2021-11-04 06:32:50|85473.7|85423.7|85474.4|85424.4|85475.5|85425.5|85472.9|85422.9|23
1636007580000|2021-11-04 06:33:00|85474.5|85424.5|85473.2|85423.2|85474.5|85424.5|85472.6|85422.6|24
1636007590000|2021-11-04 06:33:10|85473.1|85423.1|85473.3|85423.3|85473.9|85423.9|85472.9|85422.9|29
1636007600000|2021-11-04 06:33:20|85473.4|85423.4|85471.3|85421.3|85473.4|85423.4|85471.3|85421.3|24
1636007610000|2021-11-04 06:33:30|85471.6|85421.6|85474.5|85424.5|85475.9|85425.9|85471.5|85421.5|37
1636007620000|2021-11-04 06:33:40|85473.9|85423.9|85472.3|85422.3|85474.4|85424.4|85472.3|85422.3|31
1636007630000|2021-11-04 06:33:50|85472.4|85422.4|85473.2|85423.2|85473.2|85423.2|85471.9|85421.9|35
1636007640000|2021-11-04 06:34:00|85473.7|85423.7|85475.2|85425.2|85479.6|85429.6|85472.9|85422.9|46
1636007650000|2021-11-04 06:34:10|85475|85425|85477.3|85427.3|85477.3|85427.3|85475|85425|31
1636007660000|2021-11-04 06:34:20|85477|85427|85477.1|85427.1|85478.6|85428.6|85476.4|85426.4|33
1636007670000|2021-11-04 06:34:30|85477|85427|85478.4|85428.4|85479|85429|85475.5|85425.5|32
1636007680000|2021-11-04 06:34:40|85478.7|85428.7|85478.3|85428.3|85479.2|85429.2|85476.3|85426.3|22
1636007690000|2021-11-04 06:34:50|85477.9|85427.9|85477.6|85427.6|85478.7|85428.7|85476.4|85426.4|36
1636007700000|2021-11-04 06:35:00|85477.7|85427.7|85475.1|85425.1|85477.7|85427.7|85474.6|85424.6|40
1636007710000|2021-11-04 06:35:10|85474.9|85424.9|85474.2|85424.2|85475.3|85425.3|85474.1|85424.1|21
1636007720000|2021-11-04 06:35:20|85474.1|85424.1|85474.1|85424.1|85474.4|85424.4|85473.6|85423.6|17
1636007730000|2021-11-04 06:35:30|85474.2|85424.2|85474.4|85424.4|85476.3|85426.3|85473.5|85423.5|38
1636007740000|2021-11-04 06:35:40|85474.5|85424.5|85471.1|85421.1|85475|85425|85470.5|85420.5|36
1636007750000|2021-11-04 06:35:50|85471.7|85421.7|85474.7|85424.7|85474.7|85424.7|85470.9|85420.9|38
1636007760000|2021-11-04 06:36:00|85473.8|85423.8|85473.8|85423.8|85474.2|85424.2|85473.1|85423.1|31
1636007770000|2021-11-04 06:36:10|85473.9|85423.9|85474.9|85424.9|85475.5|85425.5|85473.5|85423.5|24
1636007780000|2021-11-04 06:36:20|85475.1|85425.1|85475|85425|85477.1|85427.1|85474.4|85424.4|28
1636007790000|2021-11-04 06:36:30|85475.3|85425.3|85475.2|85425.2|85475.9|85425.9|85474.8|85424.8|29
1636007800000|2021-11-04 06:36:40|85475|85425|85476.2|85426.2|85476.3|85426.3|85474.8|85424.8|21
1636007810000|2021-11-04 06:36:50|85476|85426|85476.4|85426.4|85476.4|85426.4|85475.5|85425.5|19
1636007820000|2021-11-04 06:37:00|85476.1|85426.1|85475.4|85425.4|85480.4|85430.4|85474.3|85424.3|35
1636007830000|2021-11-04 06:37:10|85475.7|85425.7|85475.1|85425.1|85477.3|85427.3|85474.9|85424.9|28
1636007840000|2021-11-04 06:37:20|85474.9|85424.9|85473.3|85423.3|85474.9|85424.9|85472.6|85422.6|23
1636007850000|2021-11-04 06:37:30|85473.5|85423.5|85473.2|85423.2|85473.7|85423.7|85472.5|85422.5|24
1636007860000|2021-11-04 06:37:40|85473.1|85423.1|85473.5|85423.5|85474|85424|85473.1|85423.1|27
1636007870000|2021-11-04 06:37:50|85473.4|85423.4|85475.2|85425.2|85475.6|85425.6|85469.8|85419.8|37
1636007880000|2021-11-04 06:38:00|85475.3|85425.3|85474.6|85424.6|85475.3|85425.3|85473.7|85423.7|27
1636007890000|2021-11-04 06:38:10|85474.3|85424.3|85474.5|85424.5|85474.5|85424.5|85473.1|85423.1|22
1636007900000|2021-11-04 06:38:20|85474.3|85424.3|85474.5|85424.5|85475|85425|85474.2|85424.2|14
1636007910000|2021-11-04 06:38:30|85473.8|85423.8|85475.8|85425.8|85478|85428|85473.8|85423.8|39
1636007920000|2021-11-04 06:38:40|85475.7|85425.7|85476|85426|85477|85427|85475.7|85425.7|19
1636007930000|2021-11-04 06:38:50|85476.4|85426.4|85477.9|85427.9|85478.8|85428.8|85476.4|85426.4|27
1636007940000|2021-11-04 06:39:00|85478|85428|85481.2|85431.2|85482.3|85432.3|85477.8|85427.8|42
1636007950000|2021-11-04 06:39:10|85481.4|85431.4|85483.8|85433.8|85484.5|85434.5|85481.1|85431.1|24
1636007960000|2021-11-04 06:39:20|85483.7|85433.7|85484|85434|85484|85434|85483.4|85433.4|29
1636007970000|2021-11-04 06:39:30|85484.1|85434.1|85484.1|85434.1|85484.3|85434.3|85484|85434|23
1636007980000|2021-11-04 06:39:40|85484.2|85434.2|85481.7|85431.7|85485.9|85435.9|85481.7|85431.7|28
1636007990000|2021-11-04 06:39:50|85480.8|85430.8|85483.2|85433.2|85483.2|85433.2|85480.7|85430.7|35
1636008000000|2021-11-04 06:40:00|85483|85433|85483|85433|85483.2|85433.2|85482|85432|24
1636008010000|2021-11-04 06:40:10|85482.9|85432.9|85482.2|85432.2|85483.3|85433.3|85481.9|85431.9|16
1636008020000|2021-11-04 06:40:20|85482|85432|85481.8|85431.8|85482.4|85432.4|85481.6|85431.6|14
1636008030000|2021-11-04 06:40:30|85481.7|85431.7|85486.5|85436.5|85487|85437|85481.1|85431.1|34
1636008040000|2021-11-04 06:40:40|85486.4|85436.4|85486|85436|85487.1|85437.1|85486|85436|28
1636008050000|2021-11-04 06:40:50|85486.9|85436.9|85488|85438|85488|85438|85483.4|85433.4|38
1636008060000|2021-11-04 06:41:00|85487.7|85437.7|85491.2|85441.2|85492.3|85442.3|85487.1|85437.1|39
1636008070000|2021-11-04 06:41:10|85491.4|85441.4|85496|85446|85498.1|85448.1|85490.9|85440.9|38
1636008080000|2021-11-04 06:41:20|85495.8|85445.8|85498|85448|85498|85448|85495.8|85445.8|27
1636008090000|2021-11-04 06:41:30|85498.2|85448.2|85497.1|85447.1|85498.2|85448.2|85496.7|85446.7|22
1636008100000|2021-11-04 06:41:40|85497|85447|85496.9|85446.9|85497.8|85447.8|85496.7|85446.7|15
1636008110000|2021-11-04 06:41:50|85495.8|85445.8|85497.9|85447.9|85498.6|85448.6|85495.8|85445.8|26
1636008120000|2021-11-04 06:42:00|85497.1|85447.1|85505.5|85455.5|85506.6|85456.6|85497|85447|36
1636008130000|2021-11-04 06:42:10|85507|85457|85531.6|85481.6|85569.6|85519.6|85507|85457|43
1636008140000|2021-11-04 06:42:20|85530.7|85480.7|85525.1|85475.1|85531.5|85481.5|85524.6|85474.6|27
1636008150000|2021-11-04 06:42:30|85525.4|85475.4|85534.8|85484.8|85539.1|85489.1|85524.7|85474.7|28
1636008160000|2021-11-04 06:42:40|85534.5|85484.5|85521.6|85471.6|85537.9|85487.9|85519.1|85469.1|47
1636008170000|2021-11-04 06:42:50|85520.7|85470.7|85509.6|85459.6|85520.8|85470.8|85501|85424.5|40
1636008180000|2021-11-04 06:43:00|85509.7|85459.7|85497.2|85447.2|85509.7|85459.7|85496.7|85446.7|48
1636008190000|2021-11-04 06:43:10|85497.7|85447.7|85496.4|85446.4|85502.4|85452.4|85493.5|85443.5|38
1636008200000|2021-11-04 06:43:20|85495.7|85445.7|85491.8|85441.8|85497.9|85447.9|85488.4|85438.4|35
1636008210000|2021-11-04 06:43:30|85488.6|85438.6|85501.7|85451.7|85502.9|85452.9|85480.8|85430.8|41
1636008220000|2021-11-04 06:43:40|85499.5|85449.5|85503.7|85453.7|85503.7|85453.7|85499.5|85449.5|29
1636008230000|2021-11-04 06:43:50|85503.5|85453.5|85501.8|85451.8|85504.9|85454.9|85501.8|85451.8|13
1636008240000|2021-11-04 06:44:00|85501.9|85451.9|85502.7|85452.7|85502.7|85452.7|85500.6|85450.6|20
1636008250000|2021-11-04 06:44:10|85503.6|85453.6|85499.2|85449.2|85505|85455|85499.1|85449.1|38
1636008260000|2021-11-04 06:44:20|85499.5|85449.5|85503|85453|85504.4|85454.4|85498.9|85448.9|40
1636008270000|2021-11-04 06:44:30|85503.8|85453.8|85503.9|85453.9|85507.3|85457.3|85502.9|85452.9|37
1636008280000|2021-11-04 06:44:40|85503.6|85453.6|85502.6|85452.6|85503.6|85453.6|85502.1|85452.1|25
1636008290000|2021-11-04 06:44:50|85502.5|85452.5|85503.5|85453.5|85503.9|85453.9|85502.1|85452.1|26
1636008300000|2021-11-04 06:45:00|85503.9|85453.9|85505.2|85455.2|85505.5|85455.5|85503.8|85453.8|29
1636008310000|2021-11-04 06:45:10|85505.3|85455.3|85504.4|85454.4|85505.6|85455.6|85503.4|85453.4|31
1636008320000|2021-11-04 06:45:20|85504.3|85454.3|85508.7|85458.7|85509.1|85459.1|85503.9|85453.9|32
1636008330000|2021-11-04 06:45:30|85508.9|85458.9|85507.8|85457.8|85511.3|85461.3|85507.7|85457.7|26
1636008340000|2021-11-04 06:45:40|85507.7|85457.7|85509|85459|85509.9|85459.9|85507|85457|29
1636008350000|2021-11-04 06:45:50|85509.2|85459.2|85510.3|85460.3|85510.7|85460.7|85508.7|85458.7|27
1636008360000|2021-11-04 06:46:00|85509.9|85459.9|85532.9|85482.9|85532.9|85482.9|85508.9|85458.9|52
1636008370000|2021-11-04 06:46:10|85533|85483|85538.5|85488.5|85539.4|85489.4|85532.6|85482.6|42
1636008380000|2021-11-04 06:46:20|85539.4|85489.4|85538|85488|85539.4|85489.4|85536.5|85486.5|30
1636008390000|2021-11-04 06:46:30|85538.1|85488.1|85537.6|85487.6|85538.1|85488.1|85536.3|85486.3|28
1636008400000|2021-11-04 06:46:40|85537.4|85487.4|85532.5|85482.5|85537.5|85487.5|85531.4|85481.4|34
1636008410000|2021-11-04 06:46:50|85527.9|85477.9|85526.3|85476.3|85528.2|85478.2|85525.2|85475.2|47
1636008420000|2021-11-04 06:47:00|85526.5|85476.5|85527|85477|85527.5|85477.5|85526.5|85476.5|23
1636008430000|2021-11-04 06:47:10|85526.9|85476.9|85527|85477|85527.7|85477.7|85526|85476|16
1636008440000|2021-11-04 06:47:20|85527.7|85477.7|85526.2|85476.2|85528.9|85478.9|85526.2|85476.2|23
1636008450000|2021-11-04 06:47:30|85526.1|85476.1|85526.5|85476.5|85526.8|85476.8|85526.1|85476.1|18
1636008460000|2021-11-04 06:47:40|85526.6|85476.6|85526.1|85476.1|85526.7|85476.7|85525.8|85475.8|21
1636008470000|2021-11-04 06:47:50|85526.2|85476.2|85525.4|85475.4|85527.3|85477.3|85525.1|85475.1|23
1636008480000|2021-11-04 06:48:00|85525.1|85475.1|85518.7|85468.7|85525.1|85475.1|85517.6|85467.6|46
1636008490000|2021-11-04 06:48:10|85518.4|85468.4|85518.8|85468.8|85519.2|85469.2|85518.3|85468.3|12
1636008500000|2021-11-04 06:48:20|85519.5|85469.5|85520.7|85470.7|85522.5|85472.5|85518.2|85468.2|36
1636008510000|2021-11-04 06:48:30|85520.4|85470.4|85518.9|85468.9|85520.8|85470.8|85518.9|85468.9|21
1636008520000|2021-11-04 06:48:40|85519.1|85469.1|85522.3|85472.3|85522.8|85472.8|85519.1|85469.1|26
1636008530000|2021-11-04 06:48:50|85522.4|85472.4|85518.3|85468.3|85523.1|85473.1|85517|85467|32
1636008540000|2021-11-04 06:49:00|85519.3|85469.3|85517|85467|85519.8|85469.8|85516.8|85466.8|27
1636008550000|2021-11-04 06:49:10|85516.9|85466.9|85519.5|85469.5|85519.7|85469.7|85516.2|85466.2|28
1636008560000|2021-11-04 06:49:20|85519.4|85469.4|85518.2|85468.2|85521.1|85471.1|85517.9|85467.9|9
1636008570000|2021-11-04 06:49:30|85519.5|85469.5|85519.6|85469.6|85519.6|85469.6|85518.6|85468.6|18
1636008580000|2021-11-04 06:49:40|85519.7|85469.7|85519.6|85469.6|85520.4|85470.4|85518.7|85468.7|21
1636008590000|2021-11-04 06:49:50|85519.9|85469.9|85519.6|85469.6|85520.2|85470.2|85518.8|85468.8|15
1636008600000|2021-11-04 06:50:00|85520.1|85470.1|85517.5|85467.5|85520.8|85470.8|85515|85465|32
1636008610000|2021-11-04 06:50:10|85517.9|85467.9|85518.9|85468.9|85519.1|85469.1|85517.1|85467.1|17
1636008620000|2021-11-04 06:50:20|85519.1|85469.1|85517.8|85467.8|85519.7|85469.7|85516.9|85466.9|28
1636008630000|2021-11-04 06:50:30|85518.1|85468.1|85517.9|85467.9|85519.2|85469.2|85516.7|85466.7|27
1636008640000|2021-11-04 06:50:40|85518|85468|85519.9|85469.9|85520.1|85470.1|85517.8|85467.8|13
1636008650000|2021-11-04 06:50:50|85520.1|85470.1|85519|85469|85520.1|85470.1|85517.7|85467.7|9
1636008660000|2021-11-04 06:51:00|85519.1|85469.1|85518.8|85468.8|85520.3|85470.3|85518.3|85468.3|15
1636008670000|2021-11-04 06:51:10|85518.9|85468.9|85513.1|85463.1|85518.9|85468.9|85511.6|85461.6|24
1636008680000|2021-11-04 06:51:20|85513.3|85463.3|85513.2|85463.2|85513.6|85463.6|85511.8|85461.8|22
1636008690000|2021-11-04 06:51:30|85513.6|85463.6|85511.5|85461.5|85513.8|85463.8|85511.5|85461.5|19
1636008700000|2021-11-04 06:51:40|85511.6|85461.6|85513.4|85463.4|85513.5|85463.5|85511.5|85461.5|21
1636008710000|2021-11-04 06:51:50|85514|85464|85512.1|85462.1|85514|85464|85511.5|85461.5|28
1636008720000|2021-11-04 06:52:00|85512.2|85462.2|85513.2|85463.2|85514.2|85464.2|85511.7|85461.7|28
1636008730000|2021-11-04 06:52:10|85514.1|85464.1|85516.9|85466.9|85518.4|85468.4|85513.2|85463.2|22
1636008740000|2021-11-04 06:52:20|85517.1|85467.1|85518|85468|85518.1|85468.1|85516.6|85466.6|20
1636008750000|2021-11-04 06:52:30|85517.5|85467.5|85518.5|85468.5|85518.5|85468.5|85517.3|85467.3|9
1636008760000|2021-11-04 06:52:40|85518.4|85468.4|85517.6|85467.6|85519.4|85469.4|85516.9|85466.9|14
1636008770000|2021-11-04 06:52:50|85516.5|85466.5|85517.8|85467.8|85518.3|85468.3|85514.7|85464.7|21
1636008780000|2021-11-04 06:53:00|85518|85468|85517.5|85467.5|85518.7|85468.7|85516.7|85466.7|20
1636008790000|2021-11-04 06:53:10|85517.6|85467.6|85517|85467|85517.6|85467.6|85516.5|85466.5|20
1636008800000|2021-11-04 06:53:20|85517.1|85467.1|85516.9|85466.9|85517.6|85467.6|85516.8|85466.8|11
1636008810000|2021-11-04 06:53:30|85517.1|85467.1|85516.2|85466.2|85518.2|85468.2|85516.1|85466.1|17
1636008820000|2021-11-04 06:53:40|85516.5|85466.5|85517|85467|85517.3|85467.3|85516.2|85466.2|10
1636008830000|2021-11-04 06:53:50|85516.9|85466.9|85525.8|85475.8|85527.9|85477.9|85516.9|85466.9|32
1636008840000|2021-11-04 06:54:00|85526.5|85476.5|85524|85474|85526.5|85476.5|85522.2|85472.2|33
1636008850000|2021-11-04 06:54:10|85523.8|85473.8|85526|85476|85527.9|85477.9|85522.5|85472.5|35
1636008860000|2021-11-04 06:54:20|85525.7|85475.7|85525.3|85475.3|85525.9|85475.9|85524.2|85474.2|24
1636008870000|2021-11-04 06:54:30|85525.2|85475.2|85526.6|85476.6|85527.1|85477.1|85525|85475|22
1636008880000|2021-11-04 06:54:40|85527|85477|85526.2|85476.2|85527.1|85477.1|85524|85474|15
1636008890000|2021-11-04 06:54:50|85525.8|85475.8|85526|85476|85526.5|85476.5|85525.6|85475.6|14
1636008900000|2021-11-04 06:55:00|85527|85477|85527.7|85477.7|85529.2|85479.2|85526.7|85476.7|35
1636008910000|2021-11-04 06:55:10|85527.8|85477.8|85527.5|85477.5|85528.6|85478.6|85527.5|85477.5|17
1636008920000|2021-11-04 06:55:20|85527.6|85477.6|85526.5|85476.5|85527.9|85477.9|85525.6|85475.6|23
1636008930000|2021-11-04 06:55:30|85525.7|85475.7|85525.7|85475.7|85526.2|85476.2|85525.2|85475.2|25
1636008940000|2021-11-04 06:55:40|85525.8|85475.8|85523.8|85473.8|85526.3|85476.3|85522.8|85472.8|36
1636008950000|2021-11-04 06:55:50|85524|85474|85525.3|85475.3|85525.6|85475.6|85523.6|85473.6|36
1636008960000|2021-11-04 06:56:00|85525.1|85475.1|85527.1|85477.1|85527.1|85477.1|85525.1|85475.1|26
1636008970000|2021-11-04 06:56:10|85526.8|85476.8|85526.7|85476.7|85527.7|85477.7|85526.1|85476.1|25
1636008980000|2021-11-04 06:56:20|85526.9|85476.9|85533.6|85483.6|85534.6|85484.6|85526.9|85476.9|42
1636008990000|2021-11-04 06:56:30|85532.6|85482.6|85539.2|85489.2|85539.3|85489.3|85532.4|85482.4|34
1636009000000|2021-11-04 06:56:40|85538.5|85488.5|85543.4|85493.4|85543.5|85493.5|85537.5|85487.5|30
1636009010000|2021-11-04 06:56:50|85543.5|85493.5|85540.8|85490.8|85543.6|85493.6|85539.3|85489.3|36
1636009020000|2021-11-04 06:57:00|85541|85491|85540.1|85490.1|85542|85492|85539.6|85489.6|24
1636009030000|2021-11-04 06:57:10|85539|85489|85538.9|85488.9|85540.5|85490.5|85538.5|85488.5|29
1636009040000|2021-11-04 06:57:20|85539|85489|85539.4|85489.4|85541.7|85491.7|85539|85489|16
1636009050000|2021-11-04 06:57:30|85539.1|85489.1|85538.1|85488.1|85539.8|85489.8|85536.2|85486.2|32
1636009060000|2021-11-04 06:57:40|85538.4|85488.4|85536.5|85486.5|85540.2|85490.2|85536.5|85486.5|30
1636009070000|2021-11-04 06:57:50|85536.9|85486.9|85535.5|85485.5|85537.4|85487.4|85534.9|85484.9|29
1636009080000|2021-11-04 06:58:00|85535.6|85485.6|85534.4|85484.4|85537|85487|85534|85484|32
1636009090000|2021-11-04 06:58:10|85534.5|85484.5|85536.1|85486.1|85536.3|85486.3|85534.4|85484.4|24
1636009100000|2021-11-04 06:58:20|85535.8|85485.8|85534.6|85484.6|85536.2|85486.2|85533.3|85483.3|33
1636009110000|2021-11-04 06:58:30|85534.4|85484.4|85525.4|85475.4|85536|85486|85524|85474|38
1636009120000|2021-11-04 06:58:40|85527.6|85477.6|85519.5|85469.5|85528.9|85478.9|85518.7|85468.7|39
1636009130000|2021-11-04 06:58:50|85518.4|85468.4|85522.8|85472.8|85524.2|85474.2|85516.6|85466.6|34
1636009140000|2021-11-04 06:59:00|85521.5|85471.5|85521.6|85471.6|85523.3|85473.3|85517.3|85467.3|47
1636009150000|2021-11-04 06:59:10|85521.1|85471.1|85526.1|85476.1|85530.9|85480.9|85521.1|85471.1|42
1636009160000|2021-11-04 06:59:20|85526.6|85476.6|85529|85479|85529.4|85479.4|85526|85476|42
1636009170000|2021-11-04 06:59:30|85528.7|85478.7|85527.8|85477.8|85531|85481|85527.2|85477.2|40
1636009180000|2021-11-04 06:59:40|85528|85478|85530.8|85480.8|85531.7|85481.7|85528|85478|34
1636009190000|2021-11-04 06:59:50|85531.2|85481.2|85532.6|85482.6|85533.1|85483.1|85531|85481|23
1636009200000|2021-11-04 07:00:00|85532.4|85482.4|85541.1|85491.1|85547|85497|85532.4|85482.4|54
1636009210000|2021-11-04 07:00:10|85541.5|85491.5|85539|85489|85546.3|85496.3|85536.5|85486.5|45
1636009220000|2021-11-04 07:00:20|85537.7|85487.7|85535.1|85485.1|85538.6|85488.6|85533.5|85483.5|51
1636009230000|2021-11-04 07:00:30|85535|85485|85530.6|85480.6|85535.1|85485.1|85530.1|85480.1|33
1636009240000|2021-11-04 07:00:40|85531|85481|85530.5|85480.5|85532.7|85482.7|85529.7|85479.7|28
1636009250000|2021-11-04 07:00:50|85529.9|85479.9|85526.6|85476.6|85531.4|85481.4|85526.5|85476.5|32
1636009260000|2021-11-04 07:01:00|85527.2|85477.2|85528.6|85478.6|85529.4|85479.4|85526.2|85476.2|35
1636009270000|2021-11-04 07:01:10|85528.9|85478.9|85527.4|85477.4|85529.2|85479.2|85526.8|85476.8|38
1636009280000|2021-11-04 07:01:20|85527.5|85477.5|85527.6|85477.6|85528.5|85478.5|85527.4|85477.4|26
1636009290000|2021-11-04 07:01:30|85527.5|85477.5|85525.7|85475.7|85528.1|85478.1|85523.8|85473.8|34
1636009300000|2021-11-04 07:01:40|85525.6|85475.6|85525.9|85475.9|85527.1|85477.1|85525.2|85475.2|35
1636009310000|2021-11-04 07:01:50|85525.6|85475.6|85523.3|85473.3|85526.6|85476.6|85517.7|85467.7|40
1636009320000|2021-11-04 07:02:00|85520.8|85470.8|85533.6|85483.6|85533.8|85483.8|85518.6|85468.6|59
1636009330000|2021-11-04 07:02:10|85533.1|85483.1|85533.3|85483.3|85542.5|85492.5|85531|85481|49
1636009340000|2021-11-04 07:02:20|85532.8|85482.8|85540.9|85490.9|85541.2|85491.2|85532.3|85482.3|42
1636009350000|2021-11-04 07:02:30|85540.8|85490.8|85538.3|85488.3|85540.8|85490.8|85536.4|85486.4|33
1636009360000|2021-11-04 07:02:40|85538|85488|85540.9|85490.9|85540.9|85490.9|85537.9|85487.9|18
1636009370000|2021-11-04 07:02:50|85540.6|85490.6|85538.9|85488.9|85540.7|85490.7|85536.9|85486.9|39
1636009380000|2021-11-04 07:03:00|85538.3|85488.3|85538.8|85488.8|85540.5|85490.5|85538.1|85488.1|38
1636009390000|2021-11-04 07:03:10|85539.1|85489.1|85538.4|85488.4|85540|85490|85538.1|85488.1|34
1636009400000|2021-11-04 07:03:20|85538.6|85488.6|85535.8|85485.8|85538.9|85488.9|85535.8|85485.8|20
1636009410000|2021-11-04 07:03:30|85536.1|85486.1|85537.3|85487.3|85538.4|85488.4|85536|85486|25
1636009420000|2021-11-04 07:03:40|85537.5|85487.5|85538.8|85488.8|85539.8|85489.8|85537|85487|24
1636009430000|2021-11-04 07:03:50|85538|85488|85539.3|85489.3|85540.2|85490.2|85537.6|85487.6|19
1636009440000|2021-11-04 07:04:00|85539.7|85489.7|85541|85491|85543.8|85493.8|85539.7|85489.7|49
1636009450000|2021-11-04 07:04:10|85541.6|85491.6|85542.4|85492.4|85543.3|85493.3|85540.9|85490.9|29
1636009460000|2021-11-04 07:04:20|85542|85492|85542.3|85492.3|85542.7|85492.7|85541.8|85491.8|14
1636009470000|2021-11-04 07:04:30|85542|85492|85540.8|85490.8|85542.2|85492.2|85537.9|85487.9|36
1636009480000|2021-11-04 07:04:40|85540.9|85490.9|85538.9|85488.9|85541.4|85491.4|85538.6|85488.6|26
1636009490000|2021-11-04 07:04:50|85538.7|85488.7|85539.7|85489.7|85540.3|85490.3|85538.7|85488.7|12
1636009500000|2021-11-04 07:05:00|85540.2|85490.2|85540.9|85490.9|85544.4|85494.4|85537.3|85487.3|37
1636009510000|2021-11-04 07:05:10|85540.5|85490.5|85537.9|85487.9|85541.2|85491.2|85536.1|85486.1|32
1636009520000|2021-11-04 07:05:20|85538.1|85488.1|85534.4|85484.4|85538.1|85488.1|85534.3|85484.3|30
1636009530000|2021-11-04 07:05:30|85534.6|85484.6|85535.7|85485.7|85537.9|85487.9|85534.4|85484.4|44
1636009540000|2021-11-04 07:05:40|85535.6|85485.6|85534.2|85484.2|85536.1|85486.1|85534|85484|32
1636009550000|2021-11-04 07:05:50|85534.1|85484.1|85528|85478|85534.1|85484.1|85527.2|85477.2|55
1636009560000|2021-11-04 07:06:00|85527.7|85477.7|85531.9|85481.9|85533.1|85483.1|85527.4|85477.4|40
1636009570000|2021-11-04 07:06:10|85535|85485|85538.6|85488.6|85538.8|85488.8|85535|85485|38
1636009580000|2021-11-04 07:06:20|85538.1|85488.1|85536.8|85486.8|85538.2|85488.2|85535.2|85485.2|27
1636009590000|2021-11-04 07:06:30|85536.9|85486.9|85532.6|85482.6|85540.5|85490.5|85531.5|85481.5|39
1636009600000|2021-11-04 07:06:40|85531.8|85481.8|85532.4|85482.4|85534.8|85484.8|85531.6|85481.6|45
1636009610000|2021-11-04 07:06:50|85532.1|85482.1|85533.1|85483.1|85534|85484|85531.6|85481.6|27
1636009620000|2021-11-04 07:07:00|85533.2|85483.2|85526.9|85476.9|85534.2|85484.2|85526.9|85476.9|25
1636009630000|2021-11-04 07:07:10|85527.7|85477.7|85529.4|85479.4|85533.6|85483.6|85526.5|85476.5|44
1636009640000|2021-11-04 07:07:20|85528.9|85478.9|85531|85481|85531.5|85481.5|85527.7|85477.7|45
1636009650000|2021-11-04 07:07:30|85530.8|85480.8|85529.5|85479.5|85531|85481|85528|85478|21
1636009660000|2021-11-04 07:07:40|85529.6|85479.6|85529.9|85479.9|85532|85482|85529.5|85479.5|34
1636009670000|2021-11-04 07:07:50|85529.3|85479.3|85537.4|85487.4|85537.4|85487.4|85528.5|85478.5|35
1636009680000|2021-11-04 07:08:00|85537.7|85487.7|85535.4|85485.4|85537.8|85487.8|85533.7|85483.7|41
1636009690000|2021-11-04 07:08:10|85534.9|85484.9|85527.4|85477.4|85539.1|85489.1|85524|85474|51
1636009700000|2021-11-04 07:08:20|85527.5|85477.5|85526.5|85476.5|85528.3|85478.3|85525.5|85475.5|30
1636009710000|2021-11-04 07:08:30|85526.8|85476.8|85528|85478|85528|85478|85525.9|85475.9|27
1636009720000|2021-11-04 07:08:40|85528.5|85478.5|85528.1|85478.1|85528.6|85478.6|85527.2|85477.2|29
1636009730000|2021-11-04 07:08:50|85528|85478|85535|85485|85535.1|85493.4|85518.4|85477.7|49
1636009740000|2021-11-04 07:09:00|85533.1|85483.1|85531.2|85481.2|85534.2|85484.2|85529.3|85479.3|48
1636009750000|2021-11-04 07:09:10|85531.1|85481.1|85533.2|85483.2|85533.6|85483.6|85530.9|85480.9|35
1636009760000|2021-11-04 07:09:20|85533.3|85483.3|85530.1|85480.1|85533.3|85483.3|85530|85480|25
1636009770000|2021-11-04 07:09:30|85530.5|85480.5|85528.7|85478.7|85530.6|85480.6|85528.5|85478.5|18
1636009780000|2021-11-04 07:09:40|85529|85479|85528.8|85478.8|85529.1|85479.1|85527|85477|39
1636009790000|2021-11-04 07:09:50|85529|85479|85529.7|85479.7|85529.8|85479.8|85528.8|85478.8|30
1636009800000|2021-11-04 07:10:00|85529.6|85479.6|85528|85478|85530|85480|85527.3|85477.3|22
1636009810000|2021-11-04 07:10:10|85528.2|85478.2|85531|85481|85531.1|85481.1|85528.2|85478.2|17
1636009820000|2021-11-04 07:10:20|85530.9|85480.9|85536.4|85486.4|85537.1|85497.8|85522.8|85479.8|38
1636009830000|2021-11-04 07:10:30|85536.7|85486.7|85530.1|85505.1|85543.5|85506|85530.1|85486.3|31
1636009840000|2021-11-04 07:10:40|85543.3|85493.3|85543|85493|85543.7|85505.5|85529.9|85492.3|27
1636009850000|2021-11-04 07:10:50|85542.9|85492.9|85542|85492|85543.2|85493.2|85541.7|85491.7|12
1636009860000|2021-11-04 07:11:00|85541.9|85491.9|85542|85492|85542.3|85492.3|85541.9|85491.9|8
1636009870000|2021-11-04 07:11:10|85542.4|85492.4|85533.6|85483.6|85542.4|85492.4|85533.2|85483.2|28
1636009880000|2021-11-04 07:11:20|85534|85484|85536.7|85486.7|85536.7|85486.7|85534|85484|14
1636009890000|2021-11-04 07:11:30|85535.5|85485.5|85538.3|85488.3|85538.8|85500|85521.1|85482.4|41
1636009900000|2021-11-04 07:11:40|85538.2|85488.2|85541.2|85491.2|85542.4|85492.4|85537.2|85487.2|36
1636009910000|2021-11-04 07:11:50|85541.8|85491.8|85540.1|85490.1|85541.9|85491.9|85539.2|85489.2|30
1636009920000|2021-11-04 07:12:00|85540|85490|85546.8|85496.8|85547|85497|85539.9|85489.9|39
1636009930000|2021-11-04 07:12:10|85547.2|85497.2|85542.2|85492.2|85547.2|85497.2|85541.9|85491.9|39
1636009940000|2021-11-04 07:12:20|85542.4|85492.4|85538.7|85488.7|85542.7|85492.7|85537.6|85487.6|36
1636009950000|2021-11-04 07:12:30|85539.2|85489.2|85537.8|85487.8|85539.3|85489.3|85537.4|85487.4|33
1636009960000|2021-11-04 07:12:40|85538|85488|85538.1|85488.1|85538.3|85488.3|85537.4|85487.4|17
1636009970000|2021-11-04 07:12:50|85538.2|85488.2|85537.4|85487.4|85538.3|85488.3|85537.3|85487.3|19
1636009980000|2021-11-04 07:13:00|85537.3|85487.3|85532.3|85482.3|85538.4|85496|85521|85482.3|41
1636009990000|2021-11-04 07:13:10|85530.6|85480.6|85528.6|85478.6|85530.6|85480.6|85528.4|85478.4|43
1636010000000|2021-11-04 07:13:20|85528.5|85478.5|85524.8|85474.8|85528.7|85484.4|85509.4|85472.4|40
1636010010000|2021-11-04 07:13:30|85524.9|85474.9|85526.6|85476.6|85526.6|85476.6|85524.7|85474.7|27
1636010020000|2021-11-04 07:13:40|85526.5|85476.5|85525.7|85475.7|85526.9|85476.9|85525.6|85475.6|20
1636010030000|2021-11-04 07:13:50|85525.8|85475.8|85516.8|85466.8|85525.8|85475.8|85516.1|85466.1|41
1636010040000|2021-11-04 07:14:00|85516.9|85466.9|85516.4|85466.4|85517.1|85467.1|85514.9|85464.9|39
1636010050000|2021-11-04 07:14:10|85516.2|85466.2|85517.1|85467.1|85517.2|85467.2|85515.1|85465.1|32
1636010060000|2021-11-04 07:14:20|85517.2|85467.2|85515.5|85465.5|85517.8|85467.8|85515.4|85465.4|27
1636010070000|2021-11-04 07:14:30|85516.3|85466.3|85516.3|85466.3|85517.6|85467.6|85515.9|85465.9|19
1636010080000|2021-11-04 07:14:40|85502|85477|85516.1|85466.1|85516.6|85479|85502|85465.6|36
1636010090000|2021-11-04 07:14:50|85516|85466|85515.1|85465.1|85516|85466|85514.5|85464.5|32
1636010100000|2021-11-04 07:15:00|85515.3|85465.3|85517.9|85467.9|85519.4|85469.4|85515.3|85465.3|34
1636010110000|2021-11-04 07:15:10|85518|85468|85518.3|85468.3|85518.3|85468.3|85517.3|85467.3|20
1636010120000|2021-11-04 07:15:20|85518|85468|85516.2|85466.2|85518.2|85468.2|85516|85466|25
1636010130000|2021-11-04 07:15:30|85516.3|85466.3|85515|85465|85517|85467|85510.8|85460.8|32
1636010140000|2021-11-04 07:15:40|85515.1|85465.1|85514.9|85464.9|85515.6|85465.6|85513.2|85463.2|32
1636010150000|2021-11-04 07:15:50|85514.6|85464.6|85514.3|85464.3|85515.4|85465.4|85514.3|85464.3|23
1636010160000|2021-11-04 07:16:00|85514.9|85464.9|85514.2|85464.2|85518.6|85480.3|85500.3|85462.8|57
1636010170000|2021-11-04 07:16:10|85514|85464|85514|85464|85514.8|85464.8|85513.3|85463.3|29
1636010180000|2021-11-04 07:16:20|85513.9|85463.9|85511.1|85461.1|85514|85464|85508.7|85458.7|38
1636010190000|2021-11-04 07:16:30|85511.3|85461.3|85509.2|85459.2|85514|85464|85509.2|85459.2|30
1636010200000|2021-11-04 07:16:40|85509.8|85459.8|85509.3|85459.3|85510.7|85460.7|85508.9|85458.9|38
1636010210000|2021-11-04 07:16:50|85509.7|85459.7|85511.7|85461.7|85515.6|85465.6|85509.7|85459.7|38
1636010220000|2021-11-04 07:17:00|85512.1|85462.1|85511.9|85461.9|85513.1|85463.1|85510.8|85460.8|41
1636010230000|2021-11-04 07:17:10|85511.8|85461.8|85510.2|85460.2|85512|85462|85508.6|85458.6|31
1636010240000|2021-11-04 07:17:20|85510.9|85460.9|85515.3|85465.3|85515.9|85465.9|85509.8|85459.8|30
1636010250000|2021-11-04 07:17:30|85516.7|85466.7|85516.5|85466.5|85516.9|85466.9|85514|85464|42
1636010260000|2021-11-04 07:17:40|85516.8|85466.8|85497.4|85447.4|85516.8|85466.8|85495.6|85445.6|39
1636010270000|2021-11-04 07:17:50|85497.8|85447.8|85498.7|85448.7|85499.8|85449.8|85497.4|85447.4|36
1636010280000|2021-11-04 07:18:00|85498.8|85448.8|85500.3|85450.3|85502.6|85462.5|85485.2|85447.9|39
1636010290000|2021-11-04 07:18:10|85500.6|85450.6|85501.2|85451.2|85503.4|85453.4|85498.8|85448.8|33
1636010300000|2021-11-04 07:18:20|85501.4|85451.4|85498|85448|85501.4|85451.4|85498|85448|37
1636010310000|2021-11-04 07:18:30|85498.2|85448.2|85499|85449|85499|85449|85497|85447|30
1636010320000|2021-11-04 07:18:40|85498.9|85448.9|85498.7|85448.7|85500.2|85450.2|85497.4|85447.4|40
1636010330000|2021-11-04 07:18:50|85498.5|85448.5|85498.8|85448.8|85500.4|85450.4|85497.7|85447.7|46
1636010340000|2021-11-04 07:19:00|85498.5|85448.5|85499.5|85449.5|85500.6|85450.6|85498.5|85448.5|28
1636010350000|2021-11-04 07:19:10|85499.6|85449.6|85500.7|85450.7|85500.7|85450.7|85498.9|85448.9|23
1636010360000|2021-11-04 07:19:20|85500.5|85450.5|85503|85453|85503|85453|85497.6|85447.6|37
1636010370000|2021-11-04 07:19:30|85503.1|85453.1|85504.5|85454.5|85504.6|85454.6|85501.4|85451.4|27
1636010380000|2021-11-04 07:19:40|85504.3|85454.3|85504|85454|85504.5|85454.5|85503.6|85453.6|23
1636010390000|2021-11-04 07:19:50|85503.9|85453.9|85501.2|85451.2|85504.7|85454.7|85499.9|85449.9|22
1636010400000|2021-11-04 07:20:00|85500.7|85450.7|85501.6|85451.6|85501.9|85451.9|85500.3|85450.3|38
1636010410000|2021-11-04 07:20:10|85500.5|85450.5|85501.2|85451.2|85501.5|85451.5|85500.2|85450.2|27
1636010420000|2021-11-04 07:20:20|85501.3|85451.3|85501.1|85451.1|85501.6|85451.6|85500|85450|19
1636010430000|2021-11-04 07:20:30|85501|85451|85505|85455|85505|85455|85500.8|85450.8|35
1636010440000|2021-11-04 07:20:40|85504.7|85454.7|85508.8|85458.8|85509.5|85459.5|85504.6|85454.6|30
1636010450000|2021-11-04 07:20:50|85508.9|85458.9|85513.5|85463.5|85514.6|85464.6|85508.7|85458.7|43
1636010460000|2021-11-04 07:21:00|85514.1|85464.1|85514.9|85464.9|85516.1|85466.1|85514.1|85464.1|28
1636010470000|2021-11-04 07:21:10|85515.2|85465.2|85516.6|85466.6|85519.5|85469.5|85514.7|85464.7|38
1636010480000|2021-11-04 07:21:20|85517.3|85467.3|85519.9|85469.9|85520.9|85470.9|85517.2|85467.2|34
1636010490000|2021-11-04 07:21:30|85519.7|85469.7|85520.1|85470.1|85521.8|85471.8|85519.5|85469.5|33
1636010500000|2021-11-04 07:21:40|85519.9|85469.9|85521|85471|85521.1|85471.1|85519.4|85469.4|30
1636010510000|2021-11-04 07:21:50|85518.7|85468.7|85517.6|85467.6|85520.7|85470.7|85517.5|85467.5|32
1636010520000|2021-11-04 07:22:00|85517.3|85467.3|85516|85466|85517.5|85467.5|85515.6|85465.6|26
1636010530000|2021-11-04 07:22:10|85515.9|85465.9|85517.2|85467.2|85518.3|85481.4|85503.2|85464.3|30
1636010540000|2021-11-04 07:22:20|85517|85467|85517.9|85467.9|85519.1|85469.1|85516.6|85466.6|34
1636010550000|2021-11-04 07:22:30|85518.3|85468.3|85521.7|85471.7|85521.9|85471.9|85517.8|85467.8|36
1636010560000|2021-11-04 07:22:40|85521.8|85471.8|85522.5|85472.5|85522.8|85472.8|85521.2|85471.2|24
1636010570000|2021-11-04 07:22:50|85522.6|85472.6|85521.1|85471.1|85523.2|85473.2|85520.8|85470.8|15
1636010580000|2021-11-04 07:23:00|85521.4|85471.4|85527.1|85477.1|85527.1|85477.1|85520.7|85470.7|26
1636010590000|2021-11-04 07:23:10|85526.6|85476.6|85523.7|85473.7|85526.9|85476.9|85523.2|85473.2|23
1636010600000|2021-11-04 07:23:20|85523.4|85473.4|85524.2|85474.2|85525.7|85475.7|85523.1|85473.1|28
1636010610000|2021-11-04 07:23:30|85524.9|85474.9|85519.7|85469.7|85524.9|85474.9|85519|85469|40
1636010620000|2021-11-04 07:23:40|85519.3|85469.3|85518.9|85468.9|85519.7|85469.7|85518.7|85468.7|15
1636010630000|2021-11-04 07:23:50|85518.7|85468.7|85517|85467|85521.6|85479.8|85504.1|85466.9|38
1636010640000|2021-11-04 07:24:00|85518.2|85468.2|85517|85467|85518.2|85468.2|85516|85466|32
1636010650000|2021-11-04 07:24:10|85517.1|85467.1|85518.1|85468.1|85518.1|85468.1|85517.1|85467.1|16
1636010660000|2021-11-04 07:24:20|85518|85468|85516.7|85466.7|85518|85468|85516.5|85466.5|21
1636010670000|2021-11-04 07:24:30|85516.8|85466.8|85517.5|85467.5|85517.5|85480.2|85504.3|85466.4|27
1636010680000|2021-11-04 07:24:40|85517.2|85467.2|85521.7|85471.7|85521.8|85471.8|85517.2|85467.2|34
1636010690000|2021-11-04 07:24:50|85521.9|85471.9|85523.4|85473.4|85524.7|85474.7|85521.2|85471.2|24
1636010700000|2021-11-04 07:25:00|85523.6|85473.6|85524.7|85474.7|85526|85476|85523.6|85473.6|33
1636010710000|2021-11-04 07:25:10|85523.8|85473.8|85520.9|85470.9|85524.4|85474.4|85520.5|85470.5|18
1636010720000|2021-11-04 07:25:20|85521.2|85471.2|85522.7|85472.7|85523|85473|85519.7|85469.7|27
1636010730000|2021-11-04 07:25:30|85523|85473|85523.6|85473.6|85524.5|85474.5|85522.3|85472.3|28
1636010740000|2021-11-04 07:25:40|85523.1|85473.1|85521.7|85471.7|85525|85475|85521.3|85471.3|28
1636010750000|2021-11-04 07:25:50|85521.6|85471.6|85519.2|85469.2|85522.2|85472.2|85519.2|85469.2|31
1636010760000|2021-11-04 07:26:00|85507.4|85482.4|85519.8|85469.8|85520.5|85482.9|85507.4|85468.3|35
1636010770000|2021-11-04 07:26:10|85519|85469|85520.9|85470.9|85520.9|85470.9|85519|85469|13
1636010780000|2021-11-04 07:26:20|85520.4|85470.4|85519.3|85469.3|85522.8|85472.8|85519.2|85469.2|32
1636010790000|2021-11-04 07:26:30|85518.8|85468.8|85520.4|85470.4|85521.1|85471.1|85518.8|85468.8|23
1636010800000|2021-11-04 07:26:40|85519.9|85469.9|85519.2|85469.2|85520.1|85470.1|85519|85469|19
1636010810000|2021-11-04 07:26:50|85519.1|85469.1|85520.5|85470.5|85520.5|85470.5|85518.9|85468.9|20
1636010820000|2021-11-04 07:27:00|85520.6|85470.6|85522.3|85472.3|85523.3|85473.3|85520.5|85470.5|33
1636010830000|2021-11-04 07:27:10|85522.4|85472.4|85519.5|85469.5|85522.4|85472.4|85517.7|85467.7|29
1636010840000|2021-11-04 07:27:20|85519.6|85469.6|85519.3|85469.3|85520.3|85470.3|85519|85469|27
1636010850000|2021-11-04 07:27:30|85519.2|85469.2|85519|85469|85519.4|85469.4|85518.8|85468.8|13
1636010860000|2021-11-04 07:27:40|85518.9|85468.9|85516|85466|85519.8|85469.8|85516|85466|20
1636010870000|2021-11-04 07:27:50|85516.2|85466.2|85522.1|85472.1|85522.6|85484.8|85509.2|85464.4|45
1636010880000|2021-11-04 07:28:00|85522.2|85472.2|85518.7|85468.7|85523.1|85473.1|85518.6|85468.6|33
1636010890000|2021-11-04 07:28:10|85518.9|85468.9|85518.1|85468.1|85519.4|85480.6|85505.3|85467.6|20
1636010900000|2021-11-04 07:28:20|85517.8|85467.8|85515.9|85465.9|85518.4|85468.4|85515.8|85465.8|29
1636010910000|2021-11-04 07:28:30|85515.8|85465.8|85518.1|85468.1|85518.3|85468.3|85515.6|85465.6|18
1636010920000|2021-11-04 07:28:40|85518.2|85468.2|85524.9|85474.9|85526|85476|85518.1|85468.1|26
1636010930000|2021-11-04 07:28:50|85525|85475|85525.2|85475.2|85526|85476|85524.5|85474.5|21
1636010940000|2021-11-04 07:29:00|85525.1|85475.1|85529.4|85479.4|85530.1|85480.1|85524.9|85474.9|35
1636010950000|2021-11-04 07:29:10|85531.8|85481.8|85531.2|85481.2|85534.7|85494.1|85519|85480.3|34
1636010960000|2021-11-04 07:29:20|85531|85481|85531.3|85481.3|85532.5|85482.5|85531|85481|24
1636010970000|2021-11-04 07:29:30|85531.8|85481.8|85530.5|85480.5|85532.3|85482.3|85530.1|85480.1|26
1636010980000|2021-11-04 07:29:40|85530.3|85480.3|85530.7|85480.7|85531.7|85481.7|85530.3|85480.3|21
1636010990000|2021-11-04 07:29:50|85530.8|85480.8|85529.3|85479.3|85531.2|85481.2|85529.1|85479.1|20
1636011000000|2021-11-04 07:30:00|85529.4|85479.4|85528.6|85478.6|85529.8|85479.8|85527.6|85477.6|49
1636011010000|2021-11-04 07:30:10|85528.7|85478.7|85529.3|85479.3|85530.1|85489.8|85514.8|85475.3|43
1636011020000|2021-11-04 07:30:20|85528.9|85478.9|85526.1|85476.1|85530.1|85480.1|85525.8|85475.8|34
1636011030000|2021-11-04 07:30:30|85524.3|85474.3|85523.6|85473.6|85524.9|85474.9|85522.9|85472.9|43
1636011040000|2021-11-04 07:30:40|85523.7|85473.7|85520.9|85470.9|85524.2|85474.2|85520.9|85470.9|21
1636011050000|2021-11-04 07:30:50|85521.8|85471.8|85522.9|85472.9|85523.4|85485.9|85510.2|85470.7|42
1636011060000|2021-11-04 07:31:00|85523.4|85473.4|85522.5|85472.5|85526.4|85476.4|85521.9|85471.9|33
1636011070000|2021-11-04 07:31:10|85522.7|85472.7|85522.5|85472.5|85523.7|85473.7|85522.5|85472.5|38
1636011080000|2021-11-04 07:31:20|85522.9|85472.9|85521.8|85471.8|85523.1|85485|85508.5|85471|24
1636011090000|2021-11-04 07:31:30|85522|85472|85517.1|85492.1|85528.4|85492.1|85508.7|85470.1|32
1636011100000|2021-11-04 07:31:40|85516|85491|85528.5|85478.5|85529.1|85491.6|85515.7|85478.2|32
1636011110000|2021-11-04 07:31:50|85528.7|85478.7|85528|85478|85529.8|85479.8|85528|85478|32
1636011120000|2021-11-04 07:32:00|85528.1|85478.1|85519.8|85494.8|85532.2|85495.2|85513.8|85476.5|45
1636011130000|2021-11-04 07:32:10|85532.8|85482.8|85535.3|85485.3|85535.7|85485.7|85530.6|85480.6|42
1636011140000|2021-11-04 07:32:20|85535|85485|85530.1|85480.1|85538.7|85488.7|85529.1|85479.1|55
1636011150000|2021-11-04 07:32:30|85530.2|85480.2|85529.4|85479.4|85530.5|85480.5|85528.8|85478.8|31
1636011160000|2021-11-04 07:32:40|85529.5|85479.5|85531.6|85481.6|85531.6|85481.6|85528.2|85478.2|32
1636011170000|2021-11-04 07:32:50|85531.7|85481.7|85532.5|85482.5|85535.9|85485.9|85530.9|85480.9|40
1636011180000|2021-11-04 07:33:00|85532.3|85482.3|85534.9|85484.9|85535.7|85485.7|85532.2|85482.2|27
1636011190000|2021-11-04 07:33:10|85535|85485|85534.5|85484.5|85535.5|85485.5|85534.5|85484.5|25
1636011200000|2021-11-04 07:33:20|85534.4|85484.4|85535.2|85485.2|85536.1|85486.1|85534|85484|31
1636011210000|2021-11-04 07:33:30|85535.3|85485.3|85532.6|85482.6|85536.2|85486.2|85532.6|85482.6|46
1636011220000|2021-11-04 07:33:40|85533.1|85483.1|85533.3|85483.3|85533.4|85483.4|85532.8|85482.8|14
1636011230000|2021-11-04 07:33:50|85533.2|85483.2|85540.8|85490.8|85540.8|85490.8|85532.9|85482.9|30
1636011240000|2021-11-04 07:34:00|85540.6|85490.6|85561|85511|85561.5|85511.5|85540.6|85490.6|51
1636011250000|2021-11-04 07:34:10|85560.6|85510.6|85578.1|85528.1|85580.1|85530.1|85559.8|85509.8|67
1636011260000|2021-11-04 07:34:20|85579.5|85529.5|85574.8|85524.8|85580|85530|85573.6|85523.6|46
1636011270000|2021-11-04 07:34:30|85574.9|85524.9|85576.3|85526.3|85576.9|85526.9|85572.6|85522.6|35
1636011280000|2021-11-04 07:34:40|85575.9|85525.9|85578.8|85528.8|85585.1|85535.1|85575.6|85525.6|53
1636011290000|2021-11-04 07:34:50|85576.6|85526.6|85577.2|85527.2|85579.6|85529.6|85575.1|85525.1|50
1636011300000|2021-11-04 07:35:00|85576.9|85526.9|85584.7|85534.7|85585.7|85535.7|85576|85526|45
1636011310000|2021-11-04 07:35:10|85584.6|85534.6|85579.4|85529.4|85584.6|85534.6|85577.7|85527.7|49
1636011320000|2021-11-04 07:35:20|85579.3|85529.3|85576.4|85526.4|85579.3|85529.3|85574.3|85524.3|41
1636011330000|2021-11-04 07:35:30|85576.8|85526.8|85574.5|85524.5|85577|85527|85574.3|85524.3|33
1636011340000|2021-11-04 07:35:40|85574.6|85524.6|85574.9|85524.9|85577|85527|85574.6|85524.6|21
1636011350000|2021-11-04 07:35:50|85575|85525|85575.2|85525.2|85576.9|85526.9|85572.8|85522.8|31
1636011360000|2021-11-04 07:36:00|85575|85525|85573.1|85523.1|85580.9|85530.9|85572.5|85522.5|49
1636011370000|2021-11-04 07:36:10|85573|85523|85584|85534|85585.6|85535.6|85572.3|85522.3|40
1636011380000|2021-11-04 07:36:20|85584.1|85534.1|85585.5|85535.5|85585.9|85535.9|85584.1|85534.1|32
1636011390000|2021-11-04 07:36:30|85585.7|85535.7|85583.5|85533.5|85586.8|85536.8|85582.8|85532.8|33
1636011400000|2021-11-04 07:36:40|85583.4|85533.4|85596.3|85546.3|85596.3|85546.3|85583.2|85533.2|39
1636011410000|2021-11-04 07:36:50|85598.2|85548.2|85592|85542|85600.7|85550.7|85592|85542|57
1636011420000|2021-11-04 07:37:00|85591.8|85541.8|85592.7|85542.7|85596.1|85546.1|85591.7|85541.7|45
1636011430000|2021-11-04 07:37:10|85593.4|85543.4|85590.7|85540.7|85596|85546|85589.7|85539.7|45
1636011440000|2021-11-04 07:37:20|85589.7|85539.7|85586.9|85536.9|85589.7|85549.2|85574.2|85535.6|53
1636011450000|2021-11-04 07:37:30|85587.2|85537.2|85584|85534|85587.3|85537.3|85583|85533|58
1636011460000|2021-11-04 07:37:40|85584.7|85534.7|85587.3|85537.3|85587.3|85537.3|85583.1|85533.1|39
1636011470000|2021-11-04 07:37:50|85587|85537|85595.5|85545.5|85598|85548|85586.2|85536.2|55
1636011480000|2021-11-04 07:38:00|85597.9|85547.9|85593.4|85543.4|85597.9|85547.9|85591|85541|45
1636011490000|2021-11-04 07:38:10|85593.2|85543.2|85593.4|85543.4|85594.1|85544.1|85592.8|85542.8|33
1636011500000|2021-11-04 07:38:20|85593.6|85543.6|85587.7|85537.7|85593.8|85543.8|85586.7|85536.7|45
1636011510000|2021-11-04 07:38:30|85588.2|85538.2|85585.4|85535.4|85591.2|85541.2|85585.1|85535.1|47
1636011520000|2021-11-04 07:38:40|85585|85535|85584.4|85534.4|85588.6|85538.6|85583.8|85533.8|51
1636011530000|2021-11-04 07:38:50|85584.9|85534.9|85587.9|85537.9|85588.4|85538.4|85583.3|85533.3|44
1636011540000|2021-11-04 07:39:00|85587.8|85537.8|85588.7|85538.7|85593.6|85543.6|85587.3|85537.3|59
1636011550000|2021-11-04 07:39:10|85588.9|85538.9|85588.3|85538.3|85590.6|85540.6|85587|85537|44
1636011560000|2021-11-04 07:39:20|85588.1|85538.1|85585.1|85535.1|85590.1|85540.1|85584.6|85534.6|44
1636011570000|2021-11-04 07:39:30|85586|85536|85586.1|85536.1|85587.2|85537.2|85585.7|85535.7|33
1636011580000|2021-11-04 07:39:40|85586|85536|85585|85535|85586.1|85536.1|85583.2|85533.2|36
1636011590000|2021-11-04 07:39:50|85585.5|85535.5|85584|85534|85585.8|85535.8|85583.1|85533.1|32
1636011600000|2021-11-04 07:40:00|85584.8|85534.8|85582.1|85532.1|85585.2|85535.2|85578.9|85528.9|51
1636011610000|2021-11-04 07:40:10|85580.7|85530.7|85581.2|85531.2|85587.6|85537.6|85580.7|85530.7|40
1636011620000|2021-11-04 07:40:20|85583.9|85533.9|85580.3|85530.3|85583.9|85533.9|85580.3|85530.3|39
1636011630000|2021-11-04 07:40:30|85580.7|85530.7|85580.4|85530.4|85580.8|85530.8|85579.4|85529.4|27
1636011640000|2021-11-04 07:40:40|85579.9|85529.9|85579.9|85529.9|85580.4|85530.4|85579.4|85529.4|20
1636011650000|2021-11-04 07:40:50|85580|85530|85580.5|85530.5|85583.1|85533.1|85579|85529|40
1636011660000|2021-11-04 07:41:00|85580.9|85530.9|85580.8|85530.8|85582.5|85532.5|85578.7|85528.7|37
1636011670000|2021-11-04 07:41:10|85581.7|85531.7|85581|85531|85581.7|85531.7|85579.2|85529.2|25
1636011680000|2021-11-04 07:41:20|85579.7|85529.7|85578.6|85528.6|85580.3|85530.3|85578.6|85528.6|32
1636011690000|2021-11-04 07:41:30|85579.3|85529.3|85572.4|85522.4|85579.3|85529.3|85572.4|85522.4|46
1636011700000|2021-11-04 07:41:40|85572.5|85522.5|85590.5|85540.5|85590.8|85540.8|85571.6|85521.6|47
1636011710000|2021-11-04 07:41:50|85590.7|85540.7|85590.7|85540.7|85591.2|85541.2|85589.6|85539.6|41
1636011720000|2021-11-04 07:42:00|85590.8|85540.8|85598.9|85548.9|85598.9|85548.9|85590.4|85540.4|35
1636011730000|2021-11-04 07:42:10|85597.3|85547.3|85597.9|85547.9|85599.6|85549.6|85596.9|85546.9|46
1636011740000|2021-11-04 07:42:20|85598|85548|85600.6|85550.6|85603.5|85553.5|85598|85548|29
1636011750000|2021-11-04 07:42:30|85600.5|85550.5|85601.8|85551.8|85603.1|85553.1|85600.5|85550.5|34
1636011760000|2021-11-04 07:42:40|85601.7|85551.7|85595.8|85545.8|85602.3|85552.3|85594.2|85544.2|44
1636011770000|2021-11-04 07:42:50|85595.3|85545.3|85595.6|85545.6|85595.9|85545.9|85590.5|85540.5|47
1636011780000|2021-11-04 07:43:00|85596|85546|85593.1|85543.1|85596|85546|85592.3|85542.3|38
1636011790000|2021-11-04 07:43:10|85592.3|85542.3|85593.3|85543.3|85594.7|85544.7|85592|85542|38
1636011800000|2021-11-04 07:43:20|85592.6|85542.6|85592|85542|85593.6|85543.6|85590.8|85540.8|33
1636011810000|2021-11-04 07:43:30|85592.4|85542.4|85585.5|85535.5|85592.8|85542.8|85585.5|85535.5|41
1636011820000|2021-11-04 07:43:40|85585.6|85535.6|85587.3|85537.3|85587.9|85537.9|85585.6|85535.6|40
1636011830000|2021-11-04 07:43:50|85587|85537|85587.4|85537.4|85587.9|85537.9|85586.5|85536.5|32
1636011840000|2021-11-04 07:44:00|85587.8|85537.8|85600.1|85550.1|85602.8|85552.8|85587|85537|46
1636011850000|2021-11-04 07:44:10|85600.4|85550.4|85598.4|85548.4|85601.3|85551.3|85595.7|85545.7|31
1636011860000|2021-11-04 07:44:20|85598.5|85548.5|85597.8|85547.8|85599.1|85549.1|85596.5|85546.5|32
1636011870000|2021-11-04 07:44:30|85598|85548|85595.5|85545.5|85598.3|85548.3|85594.2|85544.2|35
1636011880000|2021-11-04 07:44:40|85595.6|85545.6|85599.1|85549.1|85599.8|85549.8|85595.6|85545.6|42
1636011890000|2021-11-04 07:44:50|85598.4|85548.4|85593.8|85543.8|85600.4|85550.4|85593.1|85543.1|45
1636011900000|2021-11-04 07:45:00|85594|85544|85594.4|85544.4|85595.3|85545.3|85592.4|85542.4|44
1636011910000|2021-11-04 07:45:10|85594.1|85544.1|85592.9|85542.9|85595.4|85545.4|85592.6|85542.6|29
1636011920000|2021-11-04 07:45:20|85592.6|85542.6|85588.3|85538.3|85593.6|85543.6|85588.3|85538.3|34
1636011930000|2021-11-04 07:45:30|85588.4|85538.4|85589.7|85539.7|85592|85542|85587.6|85537.6|46
1636011940000|2021-11-04 07:45:40|85588.9|85538.9|85589.5|85539.5|85591.6|85541.6|85587.9|85537.9|42
1636011950000|2021-11-04 07:45:50|85589.1|85539.1|85590.2|85540.2|85591.4|85541.4|85589.1|85539.1|37
1636011960000|2021-11-04 07:46:00|85589.8|85539.8|85589.7|85539.7|85591.6|85541.6|85589.3|85539.3|31
1636011970000|2021-11-04 07:46:10|85589.5|85539.5|85590.5|85540.5|85592.4|85542.4|85589.1|85539.1|29
1636011980000|2021-11-04 07:46:20|85590.8|85540.8|85591|85541|85592.3|85542.3|85588.5|85538.5|34
1636011990000|2021-11-04 07:46:30|85591.2|85541.2|85578.9|85528.9|85591.2|85541.2|85578.9|85528.9|39
1636012000000|2021-11-04 07:46:40|85580.3|85530.3|85576.5|85526.5|85582.9|85532.9|85575.6|85525.6|47
1636012010000|2021-11-04 07:46:50|85576.9|85526.9|85575.5|85525.5|85578.1|85528.1|85575.1|85525.1|34
1636012020000|2021-11-04 07:47:00|85575.7|85525.7|85579.8|85529.8|85580.4|85530.4|85575.7|85525.7|43
1636012030000|2021-11-04 07:47:10|85581.5|85531.5|85576.5|85526.5|85581.5|85531.5|85576.3|85526.3|36
1636012040000|2021-11-04 07:47:20|85576.8|85526.8|85577.2|85527.2|85578.9|85528.9|85576.8|85526.8|33
1636012050000|2021-11-04 07:47:30|85577|85527|85580.8|85530.8|85581|85531|85577|85527|32
1636012060000|2021-11-04 07:47:40|85579.4|85529.4|85580.2|85530.2|85581.8|85531.8|85579.4|85529.4|23
1636012070000|2021-11-04 07:47:50|85580.3|85530.3|85579.6|85529.6|85581.7|85531.7|85579.5|85529.5|25
1636012080000|2021-11-04 07:48:00|85579.9|85529.9|85579.9|85529.9|85581.9|85531.9|85579.7|85529.7|28
1636012090000|2021-11-04 07:48:10|85580.4|85530.4|85587.4|85537.4|85587.6|85537.6|85579.8|85529.8|40
1636012100000|2021-11-04 07:48:20|85587.5|85537.5|85588.5|85538.5|85593.1|85543.1|85586|85536|56
1636012110000|2021-11-04 07:48:30|85589|85539|85588.8|85538.8|85590.2|85540.2|85587.1|85537.1|29
1636012120000|2021-11-04 07:48:40|85588.7|85538.7|85589.4|85539.4|85590.1|85540.1|85588.3|85538.3|30
1636012130000|2021-11-04 07:48:50|85589.2|85539.2|85586.1|85536.1|85590.7|85540.7|85584.5|85534.5|37
1636012140000|2021-11-04 07:49:00|85587.2|85537.2|85589|85539|85590.3|85540.3|85584.4|85534.4|50
1636012150000|2021-11-04 07:49:10|85590|85540|85590.4|85540.4|85594.8|85556.6|85580|85540|37
1636012160000|2021-11-04 07:49:20|85590.5|85540.5|85595.1|85545.1|85595.6|85545.6|85588.9|85538.9|41
1636012170000|2021-11-04 07:49:30|85593.5|85543.5|85593.7|85543.7|85595.4|85545.4|85592.9|85542.9|35
1636012180000|2021-11-04 07:49:40|85593.5|85543.5|85597.1|85547.1|85597.1|85547.1|85592.8|85542.8|40
1636012190000|2021-11-04 07:49:50|85597|85547|85614.4|85564.4|85614.4|85564.4|85595|85545|56
1636012200000|2021-11-04 07:50:00|85614.5|85564.5|85611.9|85561.9|85614.5|85564.5|85610.5|85560.5|43
1636012210000|2021-11-04 07:50:10|85612.1|85562.1|85611.7|85561.7|85612.2|85562.2|85611.3|85561.3|25
1636012220000|2021-11-04 07:50:20|85611.8|85561.8|85610.4|85560.4|85611.9|85561.9|85609.4|85559.4|22
1636012230000|2021-11-04 07:50:30|85610.6|85560.6|85610.2|85560.2|85610.6|85560.6|85609|85559|15
1636012240000|2021-11-04 07:50:40|85609.7|85559.7|85608.3|85558.3|85610.1|85560.1|85606.4|85556.4|19
1636012250000|2021-11-04 07:50:50|85608.7|85558.7|85606.9|85556.9|85608.7|85558.7|85606.9|85556.9|23
1636012260000|2021-11-04 07:51:00|85606.8|85556.8|85606.6|85556.6|85607.7|85557.7|85606.2|85556.2|26
1636012270000|2021-11-04 07:51:10|85606.5|85556.5|85607.9|85557.9|85608.7|85558.7|85606.5|85556.5|32
1636012280000|2021-11-04 07:51:20|85608.3|85558.3|85607.5|85557.5|85608.3|85558.3|85606.7|85556.7|33
1636012290000|2021-11-04 07:51:30|85607.1|85557.1|85607|85557|85608.1|85558.1|85606.9|85556.9|27
1636012300000|2021-11-04 07:51:40|85606.8|85556.8|85603.8|85553.8|85606.9|85556.9|85596.1|85546.1|53
1636012310000|2021-11-04 07:51:50|85602.1|85552.1|85600.4|85550.4|85604.3|85554.3|85599.4|85549.4|37
1636012320000|2021-11-04 07:52:00|85600.5|85550.5|85600.4|85550.4|85600.9|85550.9|85599.4|85549.4|31
1636012330000|2021-11-04 07:52:10|85600.3|85550.3|85599.5|85549.5|85600.4|85550.4|85599.5|85549.5|21
1636012340000|2021-11-04 07:52:20|85599.1|85549.1|85599.2|85549.2|85600.1|85550.1|85598.2|85548.2|31
1636012350000|2021-11-04 07:52:30|85598.8|85548.8|85596.3|85546.3|85599.4|85549.4|85593.8|85543.8|30
1636012360000|2021-11-04 07:52:40|85596.2|85546.2|85595.8|85545.8|85597|85547|85595.1|85545.1|23
1636012370000|2021-11-04 07:52:50|85595.7|85545.7|85598.7|85548.7|85599.5|85549.5|85595.2|85545.2|26
1636012380000|2021-11-04 07:53:00|85599.4|85549.4|85598.1|85548.1|85603.4|85568.7|85593.7|85547.4|45
1636012390000|2021-11-04 07:53:10|85597.9|85547.9|85604.3|85554.3|85604.6|85554.6|85597.2|85547.2|39
1636012400000|2021-11-04 07:53:20|85604.1|85554.1|85608.4|85558.4|85609|85559|85603.8|85553.8|36
1636012410000|2021-11-04 07:53:30|85608.5|85558.5|85614.7|85564.7|85614.8|85564.8|85608.1|85558.1|53
1636012420000|2021-11-04 07:53:40|85615|85565|85615.9|85565.9|85616.8|85566.8|85614.7|85564.7|31
1636012430000|2021-11-04 07:53:50|85615.6|85565.6|85619.9|85569.9|85620.3|85570.3|85615.5|85565.5|21
1636012440000|2021-11-04 07:54:00|85620.1|85570.1|85621.7|85571.7|85622.8|85572.8|85618.2|85568.2|35
1636012450000|2021-11-04 07:54:10|85621.9|85571.9|85623.4|85573.4|85624.2|85574.2|85621.9|85571.9|34
1636012460000|2021-11-04 07:54:20|85623.5|85573.5|85627.2|85577.2|85628|85578|85621.9|85571.9|41
1636012470000|2021-11-04 07:54:30|85625.5|85575.5|85620.1|85570.1|85625.7|85575.7|85619.4|85569.4|49
1636012480000|2021-11-04 07:54:40|85620.5|85570.5|85620.7|85570.7|85621.6|85571.6|85619.9|85569.9|43
1636012490000|2021-11-04 07:54:50|85620.8|85570.8|85615.5|85565.5|85620.9|85582.3|85605.2|85565.5|47
1636012500000|2021-11-04 07:55:00|85615.9|85565.9|85603.6|85578.6|85615.9|85579.1|85600.5|85565.9|44
1636012510000|2021-11-04 07:55:10|85603.1|85578.1|85603.2|85578.2|85603.7|85578.7|85602.2|85577.2|35
1636012520000|2021-11-04 07:55:20|85603.6|85578.6|85600|85575|85603.7|85578.7|85599.8|85574.8|29
1636012530000|2021-11-04 07:55:30|85600.2|85575.2|85596.2|85571.2|85602.4|85577.4|85596.2|85571.2|37
1636012540000|2021-11-04 07:55:40|85596.8|85571.8|85598.1|85573.1|85598.6|85573.6|85596.4|85571.4|27
1636012550000|2021-11-04 07:55:50|85598|85573|85598.2|85573.2|85598.3|85573.3|85597.3|85572.3|24
1636012560000|2021-11-04 07:56:00|85598.1|85573.1|85597|85547|85606.7|85573.3|85592.9|85547|47
1636012570000|2021-11-04 07:56:10|85597.6|85547.6|85595.8|85570.8|85608.6|85571.6|85593.8|85547.3|42
1636012580000|2021-11-04 07:56:20|85597.1|85572.1|85586.7|85561.7|85601.2|85572.1|85583.1|85546.2|38
1636012590000|2021-11-04 07:56:30|85585.9|85560.9|85586.7|85561.7|85599|85561.9|85585.1|85549|29
1636012600000|2021-11-04 07:56:40|85586.5|85561.5|85605.6|85555.6|85606.1|85564.4|85586.1|85554.3|37
1636012610000|2021-11-04 07:56:50|85605.4|85555.4|85603.5|85553.5|85608.5|85558.5|85603.5|85553.5|28
1636012620000|2021-11-04 07:57:00|85602.3|85552.3|85595|85545|85603.2|85559|85582.8|85544.8|41
1636012630000|2021-11-04 07:57:10|85595.5|85545.5|85596.9|85546.9|85597.2|85547.2|85595.5|85545.5|23
1636012640000|2021-11-04 07:57:20|85597.3|85547.3|85585.3|85560.3|85598.5|85560.3|85584|85546.4|18
1636012650000|2021-11-04 07:57:30|85585.2|85560.2|85605.6|85555.6|85606.7|85569.2|85584.1|85552.6|31
1636012660000|2021-11-04 07:57:40|85605.8|85555.8|85603.9|85553.9|85607.4|85557.4|85603.8|85553.8|42
1636012670000|2021-11-04 07:57:50|85604.1|85554.1|85603.7|85553.7|85604.5|85554.5|85603.3|85553.3|28
1636012680000|2021-11-04 07:58:00|85603.6|85553.6|85609.6|85559.6|85610.9|85560.9|85603.4|85553.4|32
1636012690000|2021-11-04 07:58:10|85609.8|85559.8|85609.8|85559.8|85610.6|85560.6|85607.9|85557.9|31
1636012700000|2021-11-04 07:58:20|85610.2|85560.2|85611|85561|85612.3|85562.3|85609.8|85559.8|32
1636012710000|2021-11-04 07:58:30|85610.9|85560.9|85607.2|85557.2|85611.5|85561.5|85606.2|85556.2|28
1636012720000|2021-11-04 07:58:40|85606.9|85556.9|85602.7|85552.7|85607.5|85557.5|85601.6|85551.6|39
1636012730000|2021-11-04 07:58:50|85601.8|85551.8|85600.1|85550.1|85603|85553|85599.7|85549.7|29
1636012740000|2021-11-04 07:59:00|85600.2|85550.2|85608.2|85558.2|85608.9|85558.9|85599.1|85549.1|30
1636012750000|2021-11-04 07:59:10|85607.6|85557.6|85604.4|85554.4|85609.5|85559.5|85604|85554|43
1636012760000|2021-11-04 07:59:20|85604.3|85554.3|85604.9|85554.9|85606.1|85564.1|85588.1|85551.3|38
1636012770000|2021-11-04 07:59:30|85605|85555|85605.2|85555.2|85605.9|85555.9|85604.1|85554.1|36
1636012780000|2021-11-04 07:59:40|85606.3|85556.3|85613.1|85563.1|85613.1|85563.1|85605.4|85555.4|42
1636012790000|2021-11-04 07:59:50|85613.2|85563.2|85601|85576|85615.5|85576.6|85599.6|85560.5|56
1636012800000|2021-11-04 08:00:00|85600.9|85575.9|85617.6|85567.6|85618.7|85580.5|85598.1|85559.9|57
1636012810000|2021-11-04 08:00:10|85617.3|85567.3|85642.8|85592.8|85643.9|85597.3|85610.1|85567|59
1636012820000|2021-11-04 08:00:20|85645.5|85595.5|85643.6|85593.6|85649.9|85609|85632.3|85592.8|60
1636012830000|2021-11-04 08:00:30|85643.2|85593.2|85639.6|85589.6|85643.5|85593.5|85637.7|85587.7|53
1636012840000|2021-11-04 08:00:40|85638.3|85588.3|85640.6|85590.6|85641.6|85591.6|85636.6|85586.6|61
1636012850000|2021-11-04 08:00:50|85640.9|85590.9|85650.6|85600.6|85653.5|85603.5|85640.9|85590.9|51
1636012860000|2021-11-04 08:01:00|85650.8|85600.8|85653.8|85603.8|85654.5|85604.5|85645.3|85595.3|52
1636012870000|2021-11-04 08:01:10|85653.5|85603.5|85650.5|85600.5|85654.9|85604.9|85650.5|85600.5|46
1636012880000|2021-11-04 08:01:20|85650.3|85600.3|85652|85602|85652.5|85602.5|85648.1|85598.1|57
1636012890000|2021-11-04 08:01:30|85651.9|85601.9|85655|85605|85656.2|85606.2|85651.9|85601.9|49
1636012900000|2021-11-04 08:01:40|85655.4|85605.4|85657.1|85607.1|85657.3|85607.3|85652.8|85602.8|57
1636012910000|2021-11-04 08:01:50|85657.3|85607.3|85659|85609|85659.7|85609.7|85656.1|85606.1|48
1636012920000|2021-11-04 08:02:00|85659.2|85609.2|85673.2|85623.2|85674.8|85632.4|85651.8|85609.2|57
1636012930000|2021-11-04 08:02:10|85673.1|85623.1|85690.6|85640.6|85693.1|85643.1|85672.1|85622.1|70
1636012940000|2021-11-04 08:02:20|85691|85641|85686.8|85636.8|85692.1|85642.1|85686.2|85636.2|56
1636012950000|2021-11-04 08:02:30|85687|85637|85683.8|85633.8|85687.2|85637.2|85683.6|85633.6|31
1636012960000|2021-11-04 08:02:40|85683.7|85633.7|85680|85630|85687.7|85637.7|85679.1|85629.1|52
1636012970000|2021-11-04 08:02:50|85678.8|85628.8|85680.9|85630.9|85683.2|85646|85670.5|85628.8|57
1636012980000|2021-11-04 08:03:00|85681|85631|85682|85632|85682|85632|85679.4|85629.4|43
1636012990000|2021-11-04 08:03:10|85682.2|85632.2|85682.4|85632.4|85684.8|85634.8|85681.5|85631.5|44
1636013000000|2021-11-04 08:03:20|85682.5|85632.5|85689.6|85639.6|85689.6|85639.6|85680.8|85630.8|50
1636013010000|2021-11-04 08:03:30|85687.9|85637.9|85686.6|85636.6|85689|85639|85685.1|85635.1|44
1636013020000|2021-11-04 08:03:40|85685.7|85635.7|85685|85635|85687|85637|85681.3|85631.3|50
1636013030000|2021-11-04 08:03:50|85685.6|85635.6|85685.6|85635.6|85687.3|85637.3|85684.1|85634.1|45
1636013040000|2021-11-04 08:04:00|85685.3|85635.3|85679.2|85654.2|85690.6|85654.3|85677.6|85634.2|46
1636013050000|2021-11-04 08:04:10|85680.3|85655.3|85691.8|85666.8|85707.1|85668.9|85679.2|85645.4|61
1636013060000|2021-11-04 08:04:20|85691.5|85666.5|85708.7|85658.7|85708.7|85666.7|85691.5|85650.3|48
1636013070000|2021-11-04 08:04:30|85707.7|85657.7|85706|85656|85713|85663|85705|85655|44
1636013080000|2021-11-04 08:04:40|85705.5|85655.5|85705.7|85655.7|85705.9|85655.9|85704.1|85654.1|38
1636013090000|2021-11-04 08:04:50|85705.2|85655.2|85703|85653|85706.6|85656.6|85699.8|85649.8|39
1636013100000|2021-11-04 08:05:00|85700.7|85650.7|85710.6|85660.6|85711.9|85671|85694.8|85650.4|61
1636013110000|2021-11-04 08:05:10|85710.8|85660.8|85713|85663|85713.4|85663.4|85705.6|85655.6|43
1636013120000|2021-11-04 08:05:20|85713.2|85663.2|85715.8|85665.8|85717.9|85678.9|85700.4|85663.2|45
1636013130000|2021-11-04 08:05:30|85716.1|85666.1|85716.9|85666.9|85716.9|85677.2|85701.1|85662.9|42
1636013140000|2021-11-04 08:05:40|85716.8|85666.8|85714.4|85664.4|85720|85679.3|85704.1|85663|51
1636013150000|2021-11-04 08:05:50|85714|85664|85713.2|85663.2|85715.6|85665.6|85712.2|85662.2|46
1636013160000|2021-11-04 08:06:00|85713.1|85663.1|85714.2|85664.2|85715.7|85665.7|85712.4|85662.4|47
1636013170000|2021-11-04 08:06:10|85714|85664|85717.7|85667.7|85720.2|85678.9|85702.1|85663|49
1636013180000|2021-11-04 08:06:20|85717.4|85667.4|85717.5|85667.5|85719.5|85681.9|85706|85666.4|52
1636013190000|2021-11-04 08:06:30|85717.4|85667.4|85726.2|85676.2|85728.8|85678.8|85717.2|85667.2|57
1636013200000|2021-11-04 08:06:40|85726.8|85676.8|85733.2|85683.2|85733.8|85695.4|85713.7|85676.8|59
1636013210000|2021-11-04 08:06:50|85733.1|85683.1|85735.8|85685.8|85745.2|85695.2|85732.7|85682.7|54
1636013220000|2021-11-04 08:07:00|85735.7|85685.7|85728.3|85678.3|85735.8|85698.6|85716.4|85677.2|53
1636013230000|2021-11-04 08:07:10|85727.9|85677.9|85715.1|85690.1|85729.6|85691.2|85711.6|85674.1|63
1636013240000|2021-11-04 08:07:20|85713.2|85688.2|85725.2|85675.2|85731.1|85692.8|85713.2|85674.9|52
1636013250000|2021-11-04 08:07:30|85725.6|85675.6|85723.5|85673.5|85727.1|85677.1|85722.1|85672.1|54
1636013260000|2021-11-04 08:07:40|85723.9|85673.9|85726.9|85676.9|85729.5|85690.3|85711.8|85673|47
1636013270000|2021-11-04 08:07:50|85726.8|85676.8|85726.6|85676.6|85729|85691.4|85715.4|85675.6|47
1636013280000|2021-11-04 08:08:00|85726.4|85676.4|85716.9|85666.9|85729.5|85688.4|85706.2|85661|56
1636013290000|2021-11-04 08:08:10|85717.6|85667.6|85723.9|85673.9|85727.4|85677.4|85716.4|85666.4|50
1636013300000|2021-11-04 08:08:20|85723.3|85673.3|85709.9|85659.9|85724.5|85674.5|85709.8|85659.8|58
1636013310000|2021-11-04 08:08:30|85710.7|85660.7|85713.9|85663.9|85714.9|85664.9|85709.8|85659.8|48
1636013320000|2021-11-04 08:08:40|85714.9|85664.9|85727.4|85677.4|85728.2|85681.4|85704.2|85664.9|57
1636013330000|2021-11-04 08:08:50|85727.1|85677.1|85729.5|85679.5|85729.7|85679.7|85726.6|85676.6|38
1636013340000|2021-11-04 08:09:00|85729.4|85679.4|85725.2|85675.2|85732.1|85682.1|85723.8|85673.8|55
1636013350000|2021-11-04 08:09:10|85724.3|85674.3|85723.2|85673.2|85727.3|85677.3|85722.8|85672.8|58
1636013360000|2021-11-04 08:09:20|85722.9|85672.9|85728|85678|85729.8|85679.8|85721.3|85671.3|57
1636013370000|2021-11-04 08:09:30|85728.9|85678.9|85727|85677|85732.9|85682.9|85725.3|85675.3|55
1636013380000|2021-11-04 08:09:40|85727.3|85677.3|85728.6|85678.6|85730.9|85680.9|85726.8|85676.8|48
1636013390000|2021-11-04 08:09:50|85728.8|85678.8|85724.9|85674.9|85741.8|85700.7|85720.7|85674.8|65
1636013400000|2021-11-04 08:10:00|85725.3|85675.3|85722.1|85672.1|85727.6|85677.6|85720.8|85670.8|62
1636013410000|2021-11-04 08:10:10|85722.3|85672.3|85721.3|85671.3|85725|85675|85720.3|85670.3|44
1636013420000|2021-11-04 08:10:20|85721.4|85671.4|85724.8|85674.8|85725.7|85675.7|85720.7|85670.7|41
1636013430000|2021-11-04 08:10:30|85723.5|85673.5|85722.3|85672.3|85723.8|85673.8|85720.9|85670.9|42
1636013440000|2021-11-04 08:10:40|85722|85672|85723.6|85673.6|85728|85678|85720.6|85670.6|44
1636013450000|2021-11-04 08:10:50|85721.3|85671.3|85727.6|85677.6|85728.6|85678.6|85721|85671|52
1636013460000|2021-11-04 08:11:00|85727.8|85677.8|85735.1|85685.1|85738.8|85688.8|85727.8|85677.8|63
1636013470000|2021-11-04 08:11:10|85737.2|85687.2|85738.5|85688.5|85741|85691|85737.2|85687.2|42
1636013480000|2021-11-04 08:11:20|85739.6|85689.6|85746.6|85696.6|85747.1|85697.1|85737.8|85687.8|58
1636013490000|2021-11-04 08:11:30|85747|85697|85756.6|85706.6|85757.8|85707.8|85747|85697|51
1636013500000|2021-11-04 08:11:40|85756.2|85706.2|85755.4|85705.4|85756.7|85706.7|85751.7|85701.7|39
1636013510000|2021-11-04 08:11:50|85755.5|85705.5|85761.9|85711.9|85776.6|85726.6|85755.5|85705.5|64
1636013520000|2021-11-04 08:12:00|85761.2|85711.2|85773.2|85723.2|85779|85729|85760.7|85710.7|57
1636013530000|2021-11-04 08:12:10|85773.5|85723.5|85771.5|85721.5|85773.9|85723.9|85769.2|85719.2|45
1636013540000|2021-11-04 08:12:20|85771.9|85721.9|85766.3|85716.3|85775.5|85725.5|85765.5|85715.5|38
1636013550000|2021-11-04 08:12:30|85758.2|85708.2|85761.9|85711.9|85763.4|85713.4|85758.2|85708.2|47
1636013560000|2021-11-04 08:12:40|85762.1|85712.1|85761.1|85711.1|85762.4|85712.4|85760.4|85710.4|31
1636013570000|2021-11-04 08:12:50|85761.3|85711.3|85744.6|85694.6|85762.7|85719.9|85736|85688.8|51
1636013580000|2021-11-04 08:13:00|85745|85695|85753.6|85703.6|85758|85708|85744.2|85694.2|66
1636013590000|2021-11-04 08:13:10|85752.6|85702.6|85733.5|85683.5|85753.8|85703.8|85733.5|85683.5|53
1636013600000|2021-11-04 08:13:20|85729.4|85679.4|85735.2|85685.2|85743.5|85693.5|85727.8|85677.8|62
1636013610000|2021-11-04 08:13:30|85736.2|85686.2|85732.9|85682.9|85737.1|85687.1|85732.1|85682.1|51
1636013620000|2021-11-04 08:13:40|85734.2|85684.2|85735.8|85685.8|85738.9|85688.9|85733.3|85683.3|43
1636013630000|2021-11-04 08:13:50|85736|85686|85735.4|85685.4|85738.4|85688.4|85733.6|85683.6|40
1636013640000|2021-11-04 08:14:00|85735.3|85685.3|85728.8|85678.8|85737.1|85687.1|85728.6|85678.6|63
1636013650000|2021-11-04 08:14:10|85728.7|85678.7|85743.6|85693.6|85743.6|85693.6|85728.7|85678.7|51
1636013660000|2021-11-04 08:14:20|85744.5|85694.5|85740.7|85690.7|85745|85695|85740.7|85690.7|52
1636013670000|2021-11-04 08:14:30|85740.5|85690.5|85741.1|85691.1|85741.4|85691.4|85736.7|85686.7|45
1636013680000|2021-11-04 08:14:40|85742.6|85692.6|85740.9|85690.9|85746.3|85696.3|85740.6|85690.6|42
1636013690000|2021-11-04 08:14:50|85740.5|85690.5|85733.3|85683.3|85740.5|85690.5|85732.1|85682.1|47
1636013700000|2021-11-04 08:15:00|85734.4|85684.4|85740.3|85690.3|85744.5|85694.5|85732.6|85682.6|59
1636013710000|2021-11-04 08:15:10|85741|85691|85734.8|85684.8|85743.8|85693.8|85730.2|85680.2|54
1636013720000|2021-11-04 08:15:20|85734.9|85684.9|85734.1|85684.1|85740.1|85690.1|85732.2|85682.2|49
1636013730000|2021-11-04 08:15:30|85734.5|85684.5|85739.4|85689.4|85739.4|85689.4|85733.6|85683.6|40
1636013740000|2021-11-04 08:15:40|85739.1|85689.1|85738.8|85688.8|85739.1|85689.1|85737.4|85687.4|25
1636013750000|2021-11-04 08:15:50|85738.1|85688.1|85737.7|85687.7|85740|85690|85733.6|85683.6|35
1636013760000|2021-11-04 08:16:00|85737.3|85687.3|85741.2|85691.2|85742.9|85692.9|85734|85684|60
1636013770000|2021-11-04 08:16:10|85741|85691|85744.9|85694.9|85745.4|85695.4|85740.8|85690.8|38
1636013780000|2021-11-04 08:16:20|85745|85695|85742.8|85692.8|85745.6|85695.6|85742|85692|41
1636013790000|2021-11-04 08:16:30|85742.1|85692.1|85747.8|85697.8|85749.3|85699.3|85742|85692|51
1636013800000|2021-11-04 08:16:40|85747|85697|85750.7|85700.7|85751.4|85701.4|85746.5|85696.5|47
1636013810000|2021-11-04 08:16:50|85751.1|85701.1|85754.2|85704.2|85755.2|85705.2|85750.1|85700.1|43
1636013820000|2021-11-04 08:17:00|85754.4|85704.4|85756.1|85706.1|85758.1|85708.1|85753|85703|58
1636013830000|2021-11-04 08:17:10|85756.4|85706.4|85763.8|85713.8|85766.3|85716.3|85756.4|85706.4|58
1636013840000|2021-11-04 08:17:20|85763.2|85713.2|85767.9|85717.9|85770.6|85720.6|85763.2|85713.2|55
1636013850000|2021-11-04 08:17:30|85767.7|85717.7|85769.2|85719.2|85770|85720|85767.3|85717.3|45
1636013860000|2021-11-04 08:17:40|85771.6|85721.6|85767.5|85717.5|85772.6|85722.6|85765.8|85715.8|55
1636013870000|2021-11-04 08:17:50|85767.4|85717.4|85764.8|85714.8|85772.1|85722.1|85763.1|85713.1|59
1636013880000|2021-11-04 08:18:00|85765.1|85715.1|85762.2|85712.2|85766.4|85716.4|85759.5|85709.5|43
1636013890000|2021-11-04 08:18:10|85763.3|85713.3|85756.9|85706.9|85763.7|85713.7|85756.9|85706.9|50
1636013900000|2021-11-04 08:18:20|85756.2|85706.2|85754.2|85704.2|85759.4|85709.4|85752.6|85702.6|54
1636013910000|2021-11-04 08:18:30|85753.4|85703.4|85753.2|85703.2|85753.7|85703.7|85748.7|85698.7|46
1636013920000|2021-11-04 08:18:40|85753.4|85703.4|85750|85700|85753.4|85703.4|85749.6|85699.6|40
1636013930000|2021-11-04 08:18:50|85751.7|85701.7|85751.7|85701.7|85754.4|85704.4|85747.4|85697.4|55
1636013940000|2021-11-04 08:19:00|85751.5|85701.5|85752|85702|85755.3|85705.3|85751.2|85701.2|45
1636013950000|2021-11-04 08:19:10|85752.2|85702.2|85761.7|85711.7|85762.7|85712.7|85751.8|85701.8|47
1636013960000|2021-11-04 08:19:20|85763.1|85713.1|85771.5|85721.5|85771.5|85721.5|85762.3|85712.3|48
1636013970000|2021-11-04 08:19:30|85771.6|85721.6|85773.1|85723.1|85775.7|85725.7|85770.6|85720.6|56
1636013980000|2021-11-04 08:19:40|85773.2|85723.2|85766.1|85716.1|85773.8|85723.8|85762.2|85712.2|58
1636013990000|2021-11-04 08:19:50|85765.3|85715.3|85766.4|85716.4|85768.4|85718.4|85764.8|85714.8|43
1636014000000|2021-11-04 08:20:00|85766.6|85716.6|85762.5|85712.5|85769.4|85719.4|85761.4|85711.4|42
1636014010000|2021-11-04 08:20:10|85763.7|85713.7|85767|85717|85767.6|85717.6|85763.1|85713.1|43
1636014020000|2021-11-04 08:20:20|85767.1|85717.1|85756.4|85731.4|85769.9|85731.7|85755.6|85717|36
1636014030000|2021-11-04 08:20:30|85756.2|85731.2|85757.5|85732.5|85770.4|85734.2|85756.2|85718.2|52
1636014040000|2021-11-04 08:20:40|85757.6|85732.6|85752.4|85727.4|85765.7|85732.7|85751.4|85715.1|38
1636014050000|2021-11-04 08:20:50|85752.8|85727.8|85766.1|85716.1|85768.3|85728.5|85752.8|85714.3|39
1636014060000|2021-11-04 08:21:00|85766.3|85716.3|85755.4|85730.4|85767.5|85731.1|85753.8|85715.8|39
1636014070000|2021-11-04 08:21:10|85755.1|85730.1|85744.6|85719.6|85762.2|85730.4|85744.6|85709.9|49
1636014080000|2021-11-04 08:21:20|85744.7|85719.7|85758.5|85708.5|85758.7|85722.2|85744.3|85708.4|42
1636014090000|2021-11-04 08:21:30|85758.2|85708.2|85755.7|85705.7|85760.6|85710.6|85755.6|85705.6|47
1636014100000|2021-11-04 08:21:40|85756|85706|85766.9|85716.9|85768.2|85730.7|85746.7|85706|59
1636014110000|2021-11-04 08:21:50|85767.2|85717.2|85752|85727|85769.4|85730.3|85751|85712.8|54
1636014120000|2021-11-04 08:22:00|85752.1|85727.1|85753.7|85728.7|85756.9|85731.9|85751.9|85726.9|49
1636014130000|2021-11-04 08:22:10|85753.6|85728.6|85761.8|85711.8|85766.3|85730.3|85751.5|85711.8|50
1636014140000|2021-11-04 08:22:20|85761.9|85711.9|85758.9|85708.9|85762.6|85712.6|85758.4|85708.4|38
1636014150000|2021-11-04 08:22:30|85759|85709|85753.9|85703.9|85761|85711|85750.2|85700.2|48
1636014160000|2021-11-04 08:22:40|85754.8|85704.8|85752.9|85702.9|85757.3|85720.2|85743.6|85701.9|50
1636014170000|2021-11-04 08:22:50|85753.1|85703.1|85758.5|85708.5|85760.9|85710.9|85752.8|85702.8|47
1636014180000|2021-11-04 08:23:00|85758.9|85708.9|85750.7|85700.7|85759.1|85709.1|85750.7|85700.7|53
1636014190000|2021-11-04 08:23:10|85750.5|85700.5|85750.5|85700.5|85751|85701|85748.8|85698.8|58
1636014200000|2021-11-04 08:23:20|85750.4|85700.4|85752.5|85702.5|85753.6|85703.6|85750|85700|40
1636014210000|2021-11-04 08:23:30|85753.3|85703.3|85743.3|85693.3|85753.5|85703.5|85742.7|85692.7|49
1636014220000|2021-11-04 08:23:40|85743|85693|85743.7|85693.7|85743.9|85693.9|85737.7|85687.7|53
1636014230000|2021-11-04 08:23:50|85743.9|85693.9|85747.2|85697.2|85748.4|85698.4|85742.7|85692.7|59
1636014240000|2021-11-04 08:24:00|85747.1|85697.1|85747.1|85697.1|85748.9|85698.9|85741.8|85691.8|56
1636014250000|2021-11-04 08:24:10|85746.6|85696.6|85747.3|85697.3|85748.8|85698.8|85745.3|85695.3|50
1636014260000|2021-11-04 08:24:20|85747.5|85697.5|85750.3|85700.3|85753.2|85703.2|85746.2|85696.2|58
1636014270000|2021-11-04 08:24:30|85750.5|85700.5|85746.8|85696.8|85754.7|85704.7|85745.1|85695.1|45
1636014280000|2021-11-04 08:24:40|85747.8|85697.8|85755|85705|85756|85706|85747.2|85697.2|53
1636014290000|2021-11-04 08:24:50|85754.7|85704.7|85758.6|85708.6|85761.1|85711.1|85754.7|85704.7|41
1636014300000|2021-11-04 08:25:00|85759|85709|85760.3|85710.3|85761.7|85711.7|85759|85709|47
1636014310000|2021-11-04 08:25:10|85760.5|85710.5|85746|85696|85760.5|85710.5|85745.9|85695.9|38
1636014320000|2021-11-04 08:25:20|85746.5|85696.5|85743.3|85693.3|85748.8|85698.8|85742.9|85692.9|48
1636014330000|2021-11-04 08:25:30|85743.2|85693.2|85746.6|85696.6|85748.4|85698.4|85743.2|85693.2|53
1636014340000|2021-11-04 08:25:40|85745.7|85695.7|85744.5|85694.5|85748.7|85698.7|85744.2|85694.2|54
1636014350000|2021-11-04 08:25:50|85744.9|85694.9|85743.4|85693.4|85746.5|85696.5|85742.9|85692.9|45
1636014360000|2021-11-04 08:26:00|85743.8|85693.8|85744.5|85694.5|85747.9|85697.9|85743.3|85693.3|45
1636014370000|2021-11-04 08:26:10|85744.8|85694.8|85736.8|85686.8|85746.6|85696.6|85736.8|85686.8|43
1636014380000|2021-11-04 08:26:20|85735.8|85685.8|85737.9|85687.9|85741.3|85700|85723.4|85685.5|47
1636014390000|2021-11-04 08:26:30|85738.3|85688.3|85737.9|85687.9|85739.4|85701.9|85725.4|85685.3|53
1636014400000|2021-11-04 08:26:40|85737.3|85687.3|85737.9|85687.9|85738.1|85688.1|85736|85686|36
1636014410000|2021-11-04 08:26:50|85727.3|85702.3|85742.6|85692.6|85743.2|85702.3|85727.3|85691.1|35
1636014420000|2021-11-04 08:27:00|85742.9|85692.9|85736|85686|85744|85694|85734.2|85684.2|44
1636014430000|2021-11-04 08:27:10|85735.2|85685.2|85736.9|85686.9|85737.2|85687.2|85734.5|85684.5|38
1636014440000|2021-11-04 08:27:20|85736.6|85686.6|85722.6|85697.6|85738.9|85698.5|85722.1|85683.5|52
1636014450000|2021-11-04 08:27:30|85723.4|85698.4|85724.2|85699.2|85738.3|85701.5|85723.4|85684.9|45
1636014460000|2021-11-04 08:27:40|85724.9|85699.9|85715.7|85690.7|85728.1|85701.6|85713.8|85678.1|54
1636014470000|2021-11-04 08:27:50|85715.9|85690.9|85714.9|85689.9|85717.1|85692.1|85714.2|85689.2|41
1636014480000|2021-11-04 08:28:00|85715|85690|85717.1|85692.1|85721.2|85696.2|85715|85690|48
1636014490000|2021-11-04 08:28:10|85717.3|85692.3|85718.8|85693.8|85721|85696|85715.7|85690.7|47
1636014500000|2021-11-04 08:28:20|85719|85694|85720.4|85695.4|85727.9|85696.6|85714.2|85677.1|50
1636014510000|2021-11-04 08:28:30|85733.9|85683.9|85717.5|85692.5|85734.1|85696.5|85716.2|85677.8|49
1636014520000|2021-11-04 08:28:40|85717.8|85692.8|85717.6|85692.6|85717.8|85692.8|85716.3|85691.3|33
1636014530000|2021-11-04 08:28:50|85717.2|85692.2|85717.3|85692.3|85717.5|85692.5|85716.5|85691.5|23
1636014540000|2021-11-04 08:29:00|85717.2|85692.2|85716.6|85691.6|85717.7|85692.7|85716.2|85691.2|28
1636014550000|2021-11-04 08:29:10|85716.5|85691.5|85729.2|85679.2|85729.2|85699|85716.4|85679.2|42
1636014560000|2021-11-04 08:29:20|85731.1|85681.1|85722.2|85697.2|85732.9|85697.6|85719.4|85680.7|50
1636014570000|2021-11-04 08:29:30|85722|85697|85745.6|85695.6|85748.3|85706.2|85721.8|85694|50
1636014580000|2021-11-04 08:29:40|85744.4|85694.4|85755.1|85705.1|85755.6|85716.1|85730|85693.2|54
1636014590000|2021-11-04 08:29:50|85755.7|85705.7|85763.6|85713.6|85764.8|85718|85742.5|85705.4|52
1636014600000|2021-11-04 08:30:00|85763.8|85713.8|85786.7|85736.7|85786.7|85736.7|85763.8|85713.8|54
1636014610000|2021-11-04 08:30:10|85785.4|85735.4|85784|85734|85788.4|85738.4|85784|85734|59
1636014620000|2021-11-04 08:30:20|85771.6|85746.6|85783.5|85733.5|85785.3|85746.6|85771.6|85730.9|35
1636014630000|2021-11-04 08:30:30|85782.7|85732.7|85769.2|85719.2|85782.7|85734.4|85759.4|85718.7|53
1636014640000|2021-11-04 08:30:40|85768|85718|85773.9|85723.9|85776|85739.1|85757.9|85717.5|47
1636014650000|2021-11-04 08:30:50|85773|85723|85764.9|85714.9|85773.3|85731.8|85750.6|85713.4|44
1636014660000|2021-11-04 08:31:00|85765.8|85715.8|85756.3|85731.3|85766.6|85731.5|85754|85713.9|36
1636014670000|2021-11-04 08:31:10|85756.5|85731.5|85744.7|85719.7|85756.8|85731.8|85742.7|85717.7|51
1636014680000|2021-11-04 08:31:20|85745|85720|85756.3|85706.3|85759.3|85720.4|85743.4|85705.5|51
1636014690000|2021-11-04 08:31:30|85755.8|85705.8|85755.9|85705.9|85758.5|85708.5|85754.5|85704.5|43
1636014700000|2021-11-04 08:31:40|85755.1|85705.1|85749.9|85699.9|85755.1|85705.1|85748.8|85698.8|37
1636014710000|2021-11-04 08:31:50|85750|85700|85742.7|85692.7|85750|85700|85742.3|85692.3|34
1636014720000|2021-11-04 08:32:00|85742.5|85692.5|85732.8|85707.8|85746.5|85709|85732.3|85692.5|33
1636014730000|2021-11-04 08:32:10|85735.2|85710.2|85744.6|85694.6|85746.7|85710.2|85732.3|85691|35
1636014740000|2021-11-04 08:32:20|85745.3|85695.3|85743.6|85693.6|85746.9|85696.9|85743.1|85693.1|35
1636014750000|2021-11-04 08:32:30|85743.4|85693.4|85742.8|85692.8|85745.7|85707.8|85730.4|85692.1|38
1636014760000|2021-11-04 08:32:40|85743|85693|85743.6|85693.6|85744.4|85694.4|85740.7|85690.7|28
1636014770000|2021-11-04 08:32:50|85743.7|85693.7|85741.3|85691.3|85743.7|85693.7|85740.7|85690.7|32
1636014780000|2021-11-04 08:33:00|85741.7|85691.7|85732.1|85707.1|85744.9|85707.5|85728.1|85690.5|30
1636014790000|2021-11-04 08:33:10|85731.2|85706.2|85729.5|85704.5|85733.8|85708.8|85729.4|85704.4|43
1636014800000|2021-11-04 08:33:20|85729.3|85704.3|85745.5|85695.5|85745.7|85706.7|85728.8|85695.3|41
1636014810000|2021-11-04 08:33:30|85745.6|85695.6|85745.2|85695.2|85747.9|85697.9|85744.7|85694.7|34
1636014820000|2021-11-04 08:33:40|85745|85695|85735.7|85710.7|85746.3|85711.4|85735.5|85695|24
1636014830000|2021-11-04 08:33:50|85735.8|85710.8|85745.1|85695.1|85749.8|85713|85732.9|85694.8|28
1636014840000|2021-11-04 08:34:00|85746.9|85696.9|85748.9|85698.9|85749.7|85699.7|85746.8|85696.8|46
1636014850000|2021-11-04 08:34:10|85749.3|85699.3|85746.8|85696.8|85749.3|85699.3|85746.2|85696.2|18
1636014860000|2021-11-04 08:34:20|85747.1|85697.1|85748.6|85698.6|85749.6|85699.6|85746.2|85696.2|22
1636014870000|2021-11-04 08:34:30|85748.8|85698.8|85757.2|85707.2|85757.2|85707.2|85748.5|85698.5|37
1636014880000|2021-11-04 08:34:40|85758|85708|85756.2|85706.2|85760|85710|85756.2|85706.2|41
1636014890000|2021-11-04 08:34:50|85756.7|85706.7|85758.6|85708.6|85760|85710|85756.4|85706.4|32
1636014900000|2021-11-04 08:35:00|85759.3|85709.3|85767.4|85717.4|85767.6|85717.6|85757.9|85707.9|45
1636014910000|2021-11-04 08:35:10|85767|85717|85766.7|85716.7|85769.8|85719.8|85764.9|85714.9|52
1636014920000|2021-11-04 08:35:20|85766.3|85716.3|85765.2|85715.2|85766.3|85716.3|85764.4|85714.4|47
1636014930000|2021-11-04 08:35:30|85765.1|85715.1|85769.4|85719.4|85771.1|85721.1|85761|85711|48
1636014940000|2021-11-04 08:35:40|85769.6|85719.6|85755.6|85730.6|85771.1|85731.1|85754.3|85718.8|48
1636014950000|2021-11-04 08:35:50|85755.2|85730.2|85756.7|85731.7|85758.2|85733.2|85754.9|85729.9|46
1636014960000|2021-11-04 08:36:00|85756.2|85731.2|85752.3|85727.3|85756.3|85731.3|85752.2|85727.2|43
1636014970000|2021-11-04 08:36:10|85752.2|85727.2|85762|85737|85771.4|85737.8|85751.8|85716.7|46
1636014980000|2021-11-04 08:36:20|85761.8|85736.8|85764|85739|85774.5|85740.4|85758.4|85720.9|52
1636014990000|2021-11-04 08:36:30|85776.6|85726.6|85777.5|85727.5|85777.8|85727.8|85775.1|85725.1|38
1636015000000|2021-11-04 08:36:40|85777.7|85727.7|85783.2|85733.2|85786|85736|85777.7|85727.7|51
1636015010000|2021-11-04 08:36:50|85782.5|85732.5|85781.1|85731.1|85782.5|85732.5|85777|85727|59
1636015020000|2021-11-04 08:37:00|85781.6|85731.6|85775.9|85725.9|85782|85732|85775.3|85725.3|56
1636015030000|2021-11-04 08:37:10|85775.7|85725.7|85777.9|85727.9|85781.1|85745.1|85767.4|85725.7|45
1636015040000|2021-11-04 08:37:20|85778.3|85728.3|85782.6|85732.6|85783.5|85733.5|85777.2|85727.2|42
1636015050000|2021-11-04 08:37:30|85782.8|85732.8|85774.3|85724.3|85782.9|85732.9|85774.1|85724.1|47
1636015060000|2021-11-04 08:37:40|85774.1|85724.1|85775.6|85725.6|85775.6|85725.6|85774|85724|31
1636015070000|2021-11-04 08:37:50|85775.4|85725.4|85775.2|85725.2|85779.7|85729.7|85775.1|85725.1|33
1636015080000|2021-11-04 08:38:00|85775.7|85725.7|85778.9|85728.9|85778.9|85728.9|85775.6|85725.6|35
1636015090000|2021-11-04 08:38:10|85779.4|85729.4|85776.2|85726.2|85779.8|85729.8|85775.7|85725.7|35
1636015100000|2021-11-04 08:38:20|85776.5|85726.5|85777.2|85727.2|85778.9|85728.9|85775.7|85725.7|46
1636015110000|2021-11-04 08:38:30|85776.9|85726.9|85773.6|85723.6|85777.5|85727.5|85773.5|85723.5|25
1636015120000|2021-11-04 08:38:40|85774.3|85724.3|85760.9|85735.9|85774.3|85737.9|85759.2|85722.5|51
1636015130000|2021-11-04 08:38:50|85760.5|85735.5|85760|85735|85762.1|85737.1|85758.6|85733.6|41
1636015140000|2021-11-04 08:39:00|85760.2|85735.2|85765|85740|85765.4|85740.4|85758.8|85733.8|44
1636015150000|2021-11-04 08:39:10|85764.9|85739.9|85764.8|85739.8|85765|85740|85763.7|85738.7|33
1636015160000|2021-11-04 08:39:20|85764.6|85739.6|85758.8|85733.8|85765.2|85740.2|85758.1|85733.1|39
1636015170000|2021-11-04 08:39:30|85759|85734|85762.5|85737.5|85763.3|85738.3|85759|85734|31
1636015180000|2021-11-04 08:39:40|85774.1|85724.1|85767.2|85717.2|85774.4|85732.4|85756.8|85714.5|41
1636015190000|2021-11-04 08:39:50|85765.7|85715.7|85764.2|85714.2|85766.9|85716.9|85763|85713|48
1636015200000|2021-11-04 08:40:00|85763.5|85713.5|85754|85704|85763.5|85713.5|85753|85703|60
1636015210000|2021-11-04 08:40:10|85753.9|85703.9|85731.3|85706.3|85755.1|85714.4|85730.4|85700.9|50
1636015220000|2021-11-04 08:40:20|85731.1|85706.1|85738.5|85688.5|85743.3|85706.1|85731|85687.8|44
1636015230000|2021-11-04 08:40:30|85738.4|85688.4|85717.3|85692.3|85743.1|85698.8|85716.9|85681.4|56
1636015240000|2021-11-04 08:40:40|85716.7|85691.7|85716.6|85666.6|85728.4|85693|85716|85666.1|43
1636015250000|2021-11-04 08:40:50|85714.9|85664.9|85719.4|85669.4|85719.4|85669.4|85714.8|85664.8|42
1636015260000|2021-11-04 08:41:00|85718.4|85668.4|85723.8|85673.8|85723.8|85673.8|85716.6|85666.6|41
1636015270000|2021-11-04 08:41:10|85720.8|85670.8|85715.2|85665.2|85722.7|85676.8|85700|85662.4|50
1636015280000|2021-11-04 08:41:20|85714.6|85664.6|85705.4|85655.4|85715.6|85672.7|85694.5|85654.1|51
1636015290000|2021-11-04 08:41:30|85705.9|85655.9|85707.4|85657.4|85708.4|85658.4|85705.5|85655.5|42
1636015300000|2021-11-04 08:41:40|85707.3|85657.3|85712.1|85662.1|85712.8|85662.8|85705.6|85655.6|50
1636015310000|2021-11-04 08:41:50|85712.8|85662.8|85705.1|85655.1|85712.9|85662.9|85704.5|85654.5|47
1636015320000|2021-11-04 08:42:00|85704.9|85654.9|85704.3|85654.3|85706.1|85656.1|85702.7|85652.7|46
1636015330000|2021-11-04 08:42:10|85704.4|85654.4|85703.7|85653.7|85707.5|85657.5|85703.1|85653.1|42
1636015340000|2021-11-04 08:42:20|85703.4|85653.4|85704.2|85654.2|85705.3|85655.3|85702.9|85652.9|36
1636015350000|2021-11-04 08:42:30|85704.7|85654.7|85694.5|85669.5|85708|85671.6|85694.3|85649.7|51
1636015360000|2021-11-04 08:42:40|85693.7|85668.7|85693.2|85668.2|85697|85672|85692.9|85667.9|47
1636015370000|2021-11-04 08:42:50|85696|85671|85694.8|85669.8|85697|85672|85693.4|85668.4|34
1636015380000|2021-11-04 08:43:00|85694.4|85669.4|85690.4|85665.4|85694.9|85669.9|85689.6|85664.6|37
1636015390000|2021-11-04 08:43:10|85690.7|85665.7|85688|85663|85691.6|85666.6|85688|85663|40
1636015400000|2021-11-04 08:43:20|85688.2|85663.2|85700.3|85650.3|85702.6|85665.5|85687.4|85648.9|50
1636015410000|2021-11-04 08:43:30|85700.4|85650.4|85703.6|85653.6|85703.6|85653.6|85700.3|85650.3|33
1636015420000|2021-11-04 08:43:40|85703.5|85653.5|85708.5|85683.5|85708.8|85683.8|85693.3|85652.5|44
1636015430000|2021-11-04 08:43:50|85707.1|85682.1|85710.1|85685.1|85710.6|85685.6|85706.8|85681.8|47
1636015440000|2021-11-04 08:44:00|85709.5|85684.5|85737.4|85687.4|85737.4|85687.7|85706.3|85677.3|46
1636015450000|2021-11-04 08:44:10|85736.4|85686.4|85744.7|85694.7|85747.5|85703.9|85727.9|85685.1|58
1636015460000|2021-11-04 08:44:20|85743.3|85693.3|85738.4|85688.4|85743.7|85693.7|85737.7|85687.7|55
1636015470000|2021-11-04 08:44:30|85738.3|85688.3|85735.1|85710.1|85748.9|85712.1|85721|85687.5|59
1636015480000|2021-11-04 08:44:40|85736.7|85711.7|85736.2|85711.2|85747.4|85712.5|85733|85697.4|48
1636015490000|2021-11-04 08:44:50|85735.7|85710.7|85749.6|85699.6|85750.5|85713.6|85735.5|85697|48
1636015500000|2021-11-04 08:45:00|85749.5|85699.5|85746|85721|85754.2|85721|85736.6|85699.5|62
1636015510000|2021-11-04 08:45:10|85746.6|85721.6|85750.9|85725.9|85763.4|85727.1|85745.5|85710.4|44
1636015520000|2021-11-04 08:45:20|85751.2|85726.2|85762.4|85712.4|85767.1|85727.1|85750|85712.1|33
1636015530000|2021-11-04 08:45:30|85762.8|85712.8|85757.8|85707.8|85763|85713|85757.7|85707.7|37
1636015540000|2021-11-04 08:45:40|85757.1|85707.1|85739.5|85714.5|85757.8|85718.1|85738.8|85707.1|54
1636015550000|2021-11-04 08:45:50|85739.6|85714.6|85743|85718|85743.2|85718.2|85738.2|85713.2|42
1636015560000|2021-11-04 08:46:00|85742|85717|85737.4|85712.4|85743|85718|85735.4|85710.4|49
1636015570000|2021-11-04 08:46:10|85738.9|85713.9|85734.6|85709.6|85738.9|85713.9|85733.1|85708.1|46
1636015580000|2021-11-04 08:46:20|85734.4|85709.4|85730.2|85705.2|85751|85713.3|85730.1|85699.5|46
1636015590000|2021-11-04 08:46:30|85730.5|85705.5|85726.9|85701.9|85739|85706.2|85726.3|85688.2|34
1636015600000|2021-11-04 08:46:40|85726.8|85701.8|85726.4|85701.4|85726.8|85701.8|85726|85701|31
1636015610000|2021-11-04 08:46:50|85726.5|85701.5|85739.2|85689.2|85739.4|85701.5|85726.5|85689|14
1636015620000|2021-11-04 08:47:00|85738.8|85688.8|85722.2|85672.2|85739.2|85689.2|85721.4|85671.4|52
1636015630000|2021-11-04 08:47:10|85722.8|85672.8|85728.8|85678.8|85730.1|85680.1|85722.8|85672.8|48
1636015640000|2021-11-04 08:47:20|85729.1|85679.1|85718.1|85693.1|85733|85695.4|85718.1|85679|29
1636015650000|2021-11-04 08:47:30|85718.2|85693.2|85721.9|85671.9|85728.8|85693.2|85718.2|85668.9|50
1636015660000|2021-11-04 08:47:40|85721.6|85671.6|85718.5|85668.5|85724|85674|85718.5|85668.5|57
1636015670000|2021-11-04 08:47:50|85718.9|85668.9|85709.4|85684.4|85724|85686|85708.6|85664.9|61
1636015680000|2021-11-04 08:48:00|85708.1|85683.1|85723.2|85673.2|85723.5|85683.9|85705.8|85671.6|45
1636015690000|2021-11-04 08:48:10|85723.4|85673.4|85717.9|85667.9|85724.1|85688.8|85706.7|85667.4|45
1636015700000|2021-11-04 08:48:20|85715.8|85665.8|85711.4|85661.4|85717.5|85680.3|85701.4|85660.8|45
1636015710000|2021-11-04 08:48:30|85711.1|85661.1|85710.3|85660.3|85712.4|85662.4|85709.3|85659.3|37
1636015720000|2021-11-04 08:48:40|85710.2|85660.2|85700.7|85675.7|85713.8|85675.8|85700.7|85659.4|46
1636015730000|2021-11-04 08:48:50|85702.6|85677.6|85698.2|85673.2|85716|85681.5|85697|85661|50
1636015740000|2021-11-04 08:49:00|85698.3|85673.3|85705.9|85680.9|85710.1|85680.9|85695.5|85658.2|54
1636015750000|2021-11-04 08:49:10|85705.4|85680.4|85702.1|85677.1|85714|85681.5|85701|85662.9|38
1636015760000|2021-11-04 08:49:20|85702.2|85677.2|85703.6|85678.6|85703.9|85678.9|85701.5|85676.5|29
1636015770000|2021-11-04 08:49:30|85703.7|85678.7|85709.4|85684.4|85710.7|85685.7|85703.2|85678.2|42
1636015780000|2021-11-04 08:49:40|85709.5|85684.5|85720.2|85670.2|85726.9|85684.9|85709.5|85669.2|56
1636015790000|2021-11-04 08:49:50|85720.3|85670.3|85726.1|85676.1|85726.1|85676.1|85719.3|85669.3|44
1636015800000|2021-11-04 08:50:00|85726.5|85676.5|85731.2|85681.2|85732.7|85692.8|85709.5|85670.5|59
1636015810000|2021-11-04 08:50:10|85730.7|85680.7|85725.1|85675.1|85732.1|85682.1|85722.7|85672.7|41
1636015820000|2021-11-04 08:50:20|85724.7|85674.7|85722.9|85672.9|85725.3|85675.3|85722.1|85672.1|42
1636015830000|2021-11-04 08:50:30|85722.7|85672.7|85704.8|85654.8|85722.8|85681.2|85694.4|85654.3|50
1636015840000|2021-11-04 08:50:40|85704.5|85654.5|85691.9|85666.9|85705.4|85666.9|85691.1|85649.7|46
1636015850000|2021-11-04 08:50:50|85691|85666|85704.2|85654.2|85706.7|85668.1|85691|85652.8|38
1636015860000|2021-11-04 08:51:00|85703|85653|85700.4|85675.4|85710.9|85676.2|85698.2|85651.9|53
1636015870000|2021-11-04 08:51:10|85700.2|85675.2|85697.9|85672.9|85709.6|85675.2|85693.9|85656.9|59
1636015880000|2021-11-04 08:51:20|85698.2|85673.2|85693.3|85668.3|85699.4|85674.4|85692.6|85667.6|48
1636015890000|2021-11-04 08:51:30|85693.4|85668.4|85696.8|85671.8|85697.3|85672.3|85692.8|85667.8|33
1636015900000|2021-11-04 08:51:40|85697.1|85672.1|85698|85673|85698.5|85673.5|85696.2|85671.2|35
1636015910000|2021-11-04 08:51:50|85698.1|85673.1|85699.3|85674.3|85699.7|85674.7|85696.5|85671.5|44
1636015920000|2021-11-04 08:52:00|85699.2|85674.2|85701.8|85676.8|85702.4|85677.4|85698.7|85673.7|44
1636015930000|2021-11-04 08:52:10|85701.3|85676.3|85701.4|85676.4|85702.4|85677.4|85696|85671|40
1636015940000|2021-11-04 08:52:20|85701.2|85676.2|85707.9|85682.9|85708.1|85683.1|85700.4|85675.4|44
1636015950000|2021-11-04 08:52:30|85707.4|85682.4|85701.2|85676.2|85708.3|85683.3|85701.2|85676.2|31
1636015960000|2021-11-04 08:52:40|85701.4|85676.4|85706.7|85681.7|85706.7|85681.7|85699.5|85674.5|33
1636015970000|2021-11-04 08:52:50|85707|85682|85709.9|85684.9|85721.5|85687.4|85706.1|85670.4|39
1636015980000|2021-11-04 08:53:00|85710|85685|85729.1|85679.1|85730.1|85686|85709.5|85675.7|43
1636015990000|2021-11-04 08:53:10|85729.6|85679.6|85729.7|85679.7|85730.4|85680.4|85728.2|85678.2|37
1636016000000|2021-11-04 08:53:20|85729.5|85679.5|85734|85684|85734|85684|85729.3|85679.3|27
1636016010000|2021-11-04 08:53:30|85733.2|85683.2|85736.5|85686.5|85736.5|85686.5|85729.7|85679.7|43
1636016020000|2021-11-04 08:53:40|85736|85686|85738.2|85688.2|85742.6|85706.3|85725.2|85685.7|49
1636016030000|2021-11-04 08:53:50|85738.3|85688.3|85735.3|85685.3|85739.4|85689.4|85734.7|85684.7|41
1636016040000|2021-11-04 08:54:00|85735.1|85685.1|85729.6|85704.6|85740.8|85704.8|85724.5|85684.8|55
1636016050000|2021-11-04 08:54:10|85729.4|85704.4|85739.1|85689.1|85739.8|85705.5|85723.9|85688.7|39
1636016060000|2021-11-04 08:54:20|85739|85689|85744|85694|85744.4|85694.4|85739|85689|31
1636016070000|2021-11-04 08:54:30|85744.1|85694.1|85752.5|85702.5|85752.6|85713.3|85732.3|85694|52
1636016080000|2021-11-04 08:54:40|85752.1|85702.1|85764.4|85714.4|85764.5|85721.1|85746.1|85701.6|50
1636016090000|2021-11-04 08:54:50|85763.7|85713.7|85759.2|85709.2|85763.7|85713.7|85758.5|85708.5|42
1636016100000|2021-11-04 08:55:00|85758.7|85708.7|85755.5|85705.5|85760.4|85719.3|85740.9|85701.8|51
1636016110000|2021-11-04 08:55:10|85755.1|85705.1|85745.8|85695.8|85758.7|85720.5|85744.2|85695.5|57
1636016120000|2021-11-04 08:55:20|85745.1|85695.1|85750|85700|85754.6|85704.6|85745.1|85695.1|51
1636016130000|2021-11-04 08:55:30|85750.9|85700.9|85742.7|85717.7|85754.3|85718.1|85740.2|85699.4|49
1636016140000|2021-11-04 08:55:40|85742.8|85717.8|85755.9|85705.9|85755.9|85720|85740.2|85705.3|49
1636016150000|2021-11-04 08:55:50|85754.8|85704.8|85742.3|85717.3|85756.4|85717.5|85741.3|85704.3|34
1636016160000|2021-11-04 08:56:00|85742.2|85717.2|85750.7|85725.7|85750.7|85725.7|85741.4|85716.4|35
1636016170000|2021-11-04 08:56:10|85749.7|85724.7|85779.3|85729.3|85781|85742.1|85747.1|85716.4|56
1636016180000|2021-11-04 08:56:20|85778.9|85728.9|85777|85727|85780.2|85730.2|85776.9|85726.9|48
1636016190000|2021-11-04 08:56:30|85778.5|85728.5|85779.3|85729.3|85779.4|85729.4|85776.4|85726.4|52
1636016200000|2021-11-04 08:56:40|85778.9|85728.9|85783.6|85733.6|85784.7|85734.7|85778.9|85728.9|39
1636016210000|2021-11-04 08:56:50|85784.9|85734.9|85792.4|85742.4|85794.2|85744.2|85781.9|85731.9|39
1636016220000|2021-11-04 08:57:00|85792.9|85742.9|85792|85742|85794.5|85744.5|85789.6|85739.6|50
1636016230000|2021-11-04 08:57:10|85791.9|85741.9|85794|85744|85794.6|85744.6|85790.4|85740.4|32
1636016240000|2021-11-04 08:57:20|85794.3|85744.3|85782.4|85732.4|85795.1|85745.1|85780.9|85730.9|42
1636016250000|2021-11-04 08:57:30|85782.7|85732.7|85768.9|85718.9|85783|85733|85768.8|85718.8|56
1636016260000|2021-11-04 08:57:40|85768.8|85718.8|85770.3|85720.3|85770.5|85720.5|85767.5|85717.5|47
1636016270000|2021-11-04 08:57:50|85770.2|85720.2|85773.9|85723.9|85774.2|85724.2|85769.9|85719.9|36
1636016280000|2021-11-04 08:58:00|85774.3|85724.3|85772.8|85722.8|85774.3|85724.3|85771.4|85721.4|23
1636016290000|2021-11-04 08:58:10|85772.6|85722.6|85757.9|85707.9|85772.6|85722.6|85746.1|85696.1|52
1636016300000|2021-11-04 08:58:20|85757.8|85707.8|85751.6|85701.6|85758.1|85708.1|85751.6|85701.6|49
1636016310000|2021-11-04 08:58:30|85751.5|85701.5|85744.9|85694.9|85751.5|85701.5|85743.1|85693.1|48
1636016320000|2021-11-04 08:58:40|85745|85695|85760.9|85710.9|85760.9|85710.9|85745|85695|45
1636016330000|2021-11-04 08:58:50|85761.5|85711.5|85762.1|85712.1|85766.7|85716.7|85760.5|85710.5|40
1636016340000|2021-11-04 08:59:00|85762.2|85712.2|85768.6|85718.6|85778.7|85728.7|85762.2|85712.2|61
1636016350000|2021-11-04 08:59:10|85767.5|85717.5|85761.3|85711.3|85769.3|85719.3|85761|85711|51
1636016360000|2021-11-04 08:59:20|85751.4|85701.4|85749.3|85699.3|85758.2|85708.2|85737.1|85687.1|63
1636016370000|2021-11-04 08:59:30|85749.2|85699.2|85748.3|85698.3|85750.4|85700.4|85747.8|85697.8|44
1636016380000|2021-11-04 08:59:40|85748.1|85698.1|85725.6|85675.6|85748.1|85698.1|85722.2|85672.2|58
1636016390000|2021-11-04 08:59:50|85726.8|85676.8|85730.4|85680.4|85745.9|85695.9|85726.8|85676.8|56
1636016400000|2021-11-04 09:00:00|85730|85680|85758.8|85708.8|85760.3|85710.3|85728.5|85678.5|59
1636016410000|2021-11-04 09:00:10|85760|85710|85754.6|85704.6|85760|85710|85752.5|85702.5|43
1636016420000|2021-11-04 09:00:20|85754.3|85704.3|85749.2|85699.2|85756.4|85706.4|85748.6|85698.6|46
1636016430000|2021-11-04 09:00:30|85748.7|85698.7|85762.2|85712.2|85762.2|85712.2|85744.4|85694.4|55
1636016440000|2021-11-04 09:00:40|85762.8|85712.8|85752|85702|85764.4|85714.4|85749.1|85699.1|61
1636016450000|2021-11-04 09:00:50|85752.2|85702.2|85749.6|85699.6|85753.4|85703.4|85748.7|85698.7|55
1636016460000|2021-11-04 09:01:00|85749.8|85699.8|85752.2|85702.2|85752.8|85702.8|85749.2|85699.2|38
1636016470000|2021-11-04 09:01:10|85752.1|85702.1|85751.6|85701.6|85752.1|85702.1|85746.7|85696.7|40
1636016480000|2021-11-04 09:01:20|85751.1|85701.1|85751.3|85701.3|85751.8|85701.8|85748.3|85698.3|38
1636016490000|2021-11-04 09:01:30|85751.9|85701.9|85759|85709|85759.8|85709.8|85751.1|85701.1|41
1636016500000|2021-11-04 09:01:40|85758.6|85708.6|85759.1|85709.1|85761.9|85711.9|85758.5|85708.5|51
1636016510000|2021-11-04 09:01:50|85758.9|85708.9|85762.3|85712.3|85764.7|85727.9|85750.5|85708.4|65
1636016520000|2021-11-04 09:02:00|85762.4|85712.4|85757.6|85707.6|85762.8|85712.8|85756.9|85706.9|59
1636016530000|2021-11-04 09:02:10|85757.5|85707.5|85757.4|85707.4|85758.8|85708.8|85756.2|85706.2|40
1636016540000|2021-11-04 09:02:20|85757.2|85707.2|85757.6|85707.6|85760.1|85710.1|85756.4|85706.4|37
1636016550000|2021-11-04 09:02:30|85755.2|85705.2|85757.6|85707.6|85759.9|85709.9|85754.8|85704.8|47
1636016560000|2021-11-04 09:02:40|85757.7|85707.7|85754.8|85704.8|85758.1|85708.1|85754.7|85704.7|33
1636016570000|2021-11-04 09:02:50|85755|85705|85758|85708|85763.3|85713.3|85754.7|85704.7|56
1636016580000|2021-11-04 09:03:00|85757.3|85707.3|85756.6|85706.6|85757.9|85707.9|85753.6|85703.6|54
1636016590000|2021-11-04 09:03:10|85755.9|85705.9|85756.6|85706.6|85760.4|85710.4|85755.2|85705.2|61
1636016600000|2021-11-04 09:03:20|85756.5|85706.5|85760.6|85710.6|85761.7|85711.7|85756.5|85706.5|41
1636016610000|2021-11-04 09:03:30|85760.5|85710.5|85760.6|85710.6|85760.8|85710.8|85759.3|85709.3|43
1636016620000|2021-11-04 09:03:40|85760.5|85710.5|85764.1|85714.1|85765.7|85715.7|85760.5|85710.5|37
1636016630000|2021-11-04 09:03:50|85764.5|85714.5|85761.6|85711.6|85764.5|85714.5|85761.6|85711.6|40
1636016640000|2021-11-04 09:04:00|85761.7|85711.7|85763.1|85713.1|85763.4|85713.4|85761|85711|35
1636016650000|2021-11-04 09:04:10|85763.4|85713.4|85759|85709|85763.4|85713.4|85758.9|85708.9|27
1636016660000|2021-11-04 09:04:20|85759.3|85709.3|85761|85711|85762.1|85712.1|85759|85709|27
1636016670000|2021-11-04 09:04:30|85761.4|85711.4|85761.4|85711.4|85762|85712|85760.7|85710.7|23
1636016680000|2021-11-04 09:04:40|85761.1|85711.1|85759|85709|85761.1|85711.1|85756.5|85706.5|39
1636016690000|2021-11-04 09:04:50|85759.3|85709.3|85760.9|85710.9|85763.1|85713.1|85758.1|85708.1|33
1636016700000|2021-11-04 09:05:00|85762.8|85712.8|85758.4|85708.4|85763.4|85713.4|85756.1|85706.1|42
1636016710000|2021-11-04 09:05:10|85758|85708|85759.8|85709.8|85760.4|85710.4|85756.8|85706.8|28
1636016720000|2021-11-04 09:05:20|85760.4|85710.4|85760|85710|85762.5|85712.5|85759.2|85709.2|30
1636016730000|2021-11-04 09:05:30|85760.2|85710.2|85746.9|85721.9|85762.5|85725.1|85745|85709|34
1636016740000|2021-11-04 09:05:40|85747|85722|85746.9|85721.9|85747.8|85722.8|85745.6|85720.6|25
1636016750000|2021-11-04 09:05:50|85747.7|85722.7|85752.7|85727.7|85768.4|85727.9|85743.9|85706.3|46
1636016760000|2021-11-04 09:06:00|85752.9|85727.9|85779.4|85729.4|85779.6|85731|85752.9|85716.2|52
1636016770000|2021-11-04 09:06:10|85783.6|85733.6|85791.7|85741.7|85791.9|85741.9|85783.6|85733.6|54
1636016780000|2021-11-04 09:06:20|85791.3|85741.3|85787.9|85737.9|85791.4|85741.4|85786.7|85736.7|47
1636016790000|2021-11-04 09:06:30|85788|85738|85795.2|85745.2|85795.2|85745.2|85786.7|85736.7|37
1636016800000|2021-11-04 09:06:40|85794.6|85744.6|85790.9|85740.9|85794.7|85744.7|85790.1|85740.1|43
1636016810000|2021-11-04 09:06:50|85791.1|85741.1|85788.9|85738.9|85791.1|85741.1|85786.9|85736.9|38
1636016820000|2021-11-04 09:07:00|85788.8|85738.8|85787|85737|85789.2|85739.2|85786.2|85736.2|48
1636016830000|2021-11-04 09:07:10|85786.7|85736.7|85785.6|85735.6|85787|85737|85780.5|85730.5|45
1636016840000|2021-11-04 09:07:20|85785.3|85735.3|85778|85728|85785.3|85742.5|85767.4|85727.2|36
1636016850000|2021-11-04 09:07:30|85777.1|85727.1|85771.3|85721.3|85780.6|85730.6|85768.5|85718.5|58
1636016860000|2021-11-04 09:07:40|85772|85722|85772.3|85722.3|85776.6|85726.6|85768.8|85718.8|44
1636016870000|2021-11-04 09:07:50|85774.4|85724.4|85773.1|85723.1|85776.7|85726.7|85770.8|85720.8|43
1636016880000|2021-11-04 09:08:00|85774.3|85724.3|85767.1|85717.1|85776.5|85726.5|85767.1|85717.1|40
1636016890000|2021-11-04 09:08:10|85767.3|85717.3|85767.7|85717.7|85770.9|85720.9|85765.6|85715.6|56
1636016900000|2021-11-04 09:08:20|85767.4|85717.4|85770.4|85720.4|85771.5|85721.5|85766|85716|32
1636016910000|2021-11-04 09:08:30|85770.3|85720.3|85770.8|85720.8|85772.2|85722.2|85768.6|85718.6|35
1636016920000|2021-11-04 09:08:40|85771.9|85721.9|85776.5|85726.5|85779.8|85729.8|85770.4|85720.4|47
1636016930000|2021-11-04 09:08:50|85775.9|85725.9|85778|85728|85778|85728|85768.5|85718.5|48
1636016940000|2021-11-04 09:09:00|85777.2|85727.2|85763.9|85738.9|85780.5|85739.7|85761.8|85722.5|46
1636016950000|2021-11-04 09:09:10|85763.8|85738.8|85774.2|85724.2|85777.7|85738.8|85762.8|85719.2|55
1636016960000|2021-11-04 09:09:20|85773.9|85723.9|85770.5|85720.5|85774.1|85724.1|85768.5|85718.5|46
1636016970000|2021-11-04 09:09:30|85770.6|85720.6|85773|85723|85774.1|85724.1|85768|85718|27
1636016980000|2021-11-04 09:09:40|85773.1|85723.1|85773.1|85723.1|85774.4|85724.4|85770.3|85720.3|33
1636016990000|2021-11-04 09:09:50|85772.8|85722.8|85771.4|85721.4|85775.4|85725.4|85770|85720|45
1636017000000|2021-11-04 09:10:00|85771.2|85721.2|85774.3|85724.3|85775.6|85725.6|85771|85721|33
1636017010000|2021-11-04 09:10:10|85774|85724|85774.1|85724.1|85774.9|85724.9|85771.9|85721.9|27
1636017020000|2021-11-04 09:10:20|85773.5|85723.5|85770.6|85720.6|85776.3|85726.3|85768|85718|59
1636017030000|2021-11-04 09:10:30|85770.2|85720.2|85778|85728|85780.3|85730.3|85769.4|85719.4|56
1636017040000|2021-11-04 09:10:40|85777.2|85727.2|85772.3|85722.3|85777.7|85727.7|85772.3|85722.3|36
1636017050000|2021-11-04 09:10:50|85773.6|85723.6|85775.1|85725.1|85776.6|85726.6|85769.7|85719.7|47
1636017060000|2021-11-04 09:11:00|85775.2|85725.2|85782.8|85732.8|85783.1|85733.1|85775|85725|36
1636017070000|2021-11-04 09:11:10|85782.6|85732.6|85785.5|85735.5|85786.4|85736.4|85780.6|85730.6|48
1636017080000|2021-11-04 09:11:20|85785.1|85735.1|85785.3|85735.3|85786.4|85736.4|85783.7|85733.7|30
1636017090000|2021-11-04 09:11:30|85784.5|85734.5|85784.9|85734.9|85789.9|85739.9|85782.6|85732.6|46
1636017100000|2021-11-04 09:11:40|85784.4|85734.4|85791.7|85741.7|85792.1|85751.5|85774.1|85733.9|42
1636017110000|2021-11-04 09:11:50|85791.3|85741.3|85798.6|85748.6|85799.9|85749.9|85791.3|85741.3|55
1636017120000|2021-11-04 09:12:00|85798.5|85748.5|85794.9|85744.9|85799.4|85749.4|85792.6|85742.6|51
1636017130000|2021-11-04 09:12:10|85795.8|85745.8|85793.4|85743.4|85795.8|85745.8|85785.6|85735.6|54
1636017140000|2021-11-04 09:12:20|85794.6|85744.6|85774.1|85749.1|85794.6|85753.9|85774.1|85735.7|45
1636017150000|2021-11-04 09:12:30|85774.7|85749.7|85789|85739|85789|85750.5|85773.8|85738.3|25
1636017160000|2021-11-04 09:12:40|85789.2|85739.2|85778|85728|85789.4|85739.4|85777.8|85727.8|37
1636017170000|2021-11-04 09:12:50|85778.2|85728.2|85780.5|85730.5|85781.9|85731.9|85778.2|85728.2|27
1636017180000|2021-11-04 09:13:00|85779.9|85729.9|85778.7|85728.7|85782.5|85732.5|85777.9|85727.9|53
1636017190000|2021-11-04 09:13:10|85778.1|85728.1|85777.2|85727.2|85779.7|85729.7|85776.9|85726.9|34
1636017200000|2021-11-04 09:13:20|85777.4|85727.4|85780.3|85730.3|85780.7|85730.7|85777.4|85727.4|29
1636017210000|2021-11-04 09:13:30|85779.9|85729.9|85775.4|85725.4|85779.9|85739.3|85764.3|85724.7|39
1636017220000|2021-11-04 09:13:40|85775.5|85725.5|85774.2|85724.2|85777.1|85727.1|85773.8|85723.8|35
1636017230000|2021-11-04 09:13:50|85774.5|85724.5|85776.8|85726.8|85776.8|85726.8|85774.4|85724.4|25
1636017240000|2021-11-04 09:14:00|85776.6|85726.6|85774.7|85724.7|85776.7|85726.7|85772.2|85722.2|42
1636017250000|2021-11-04 09:14:10|85774.2|85724.2|85777.7|85727.7|85778.3|85728.3|85773.4|85723.4|28
1636017260000|2021-11-04 09:14:20|85777.5|85727.5|85775.8|85725.8|85777.5|85727.5|85775.1|85725.1|26
1636017270000|2021-11-04 09:14:30|85775.9|85725.9|85789.5|85739.5|85790.8|85740.8|85775.2|85725.2|46
1636017280000|2021-11-04 09:14:40|85788.1|85738.1|85789.4|85739.4|85789.7|85749.1|85772.4|85736.8|48
1636017290000|2021-11-04 09:14:50|85789.3|85739.3|85787.3|85737.3|85790.2|85740.2|85787.2|85737.2|28
1636017300000|2021-11-04 09:15:00|85787.9|85737.9|85790.1|85740.1|85790.5|85740.5|85787.9|85737.9|25
1636017310000|2021-11-04 09:15:10|85790|85740|85793.5|85743.5|85794|85744|85789.5|85739.5|32
1636017320000|2021-11-04 09:15:20|85794.1|85744.1|85794.3|85744.3|85794.9|85744.9|85793.4|85743.4|30
1636017330000|2021-11-04 09:15:30|85794.7|85744.7|85792.3|85742.3|85794.7|85744.7|85790.4|85740.4|31
1636017340000|2021-11-04 09:15:40|85793.2|85743.2|85796.9|85746.9|85798.3|85748.3|85793.2|85743.2|36
1636017350000|2021-11-04 09:15:50|85797|85747|85797.1|85747.1|85797.6|85747.6|85796|85746|16
1636017360000|2021-11-04 09:16:00|85797.2|85747.2|85802.3|85752.3|85803.7|85753.7|85797.1|85747.1|44
1636017370000|2021-11-04 09:16:10|85802.1|85752.1|85799.3|85749.3|85802.1|85752.1|85797.7|85747.7|31
1636017380000|2021-11-04 09:16:20|85799|85749|85801|85751|85801.3|85751.3|85798.4|85748.4|30
1636017390000|2021-11-04 09:16:30|85800.8|85750.8|85803.1|85753.1|85803.1|85753.1|85797.1|85747.1|33
1636017400000|2021-11-04 09:16:40|85803.5|85753.5|85805.1|85755.1|85805.1|85755.1|85803.4|85753.4|22
1636017410000|2021-11-04 09:16:50|85805.3|85755.3|85809.4|85759.4|85810.9|85760.9|85804.3|85754.3|38
1636017420000|2021-11-04 09:17:00|85810|85760|85807.6|85757.6|85810|85760|85807.3|85757.3|40
1636017430000|2021-11-04 09:17:10|85807.5|85757.5|85807.7|85757.7|85809.3|85759.3|85807.3|85757.3|34
1636017440000|2021-11-04 09:17:20|85807.5|85757.5|85808.3|85758.3|85809.1|85759.1|85807|85757|17
1636017450000|2021-11-04 09:17:30|85808.6|85758.6|85804.2|85754.2|85809.6|85759.6|85802.7|85752.7|48
1636017460000|2021-11-04 09:17:40|85803.8|85753.8|85809.7|85759.7|85811.9|85761.9|85803.8|85753.8|44
1636017470000|2021-11-04 09:17:50|85809.6|85759.6|85823.7|85773.7|85823.7|85773.7|85809.6|85759.6|56
1636017480000|2021-11-04 09:18:00|85823.5|85773.5|85825.1|85775.1|85828.2|85778.2|85822.9|85772.9|53
1636017490000|2021-11-04 09:18:10|85826.1|85776.1|85829.7|85779.7|85830.7|85780.7|85825.1|85775.1|55
1636017500000|2021-11-04 09:18:20|85829.9|85779.9|85827.5|85777.5|85831.6|85781.6|85826.6|85776.6|50
1636017510000|2021-11-04 09:18:30|85827.7|85777.7|85828.3|85778.3|85828.6|85778.6|85827.2|85777.2|29
1636017520000|2021-11-04 09:18:40|85829|85779|85827.2|85777.2|85833.1|85783.1|85825.8|85775.8|40
1636017530000|2021-11-04 09:18:50|85826.4|85776.4|85823.5|85773.5|85828.3|85778.3|85823.5|85773.5|39
1636017540000|2021-11-04 09:19:00|85823.6|85773.6|85824.7|85774.7|85825.4|85775.4|85823.4|85773.4|36
1636017550000|2021-11-04 09:19:10|85824.6|85774.6|85829.9|85779.9|85831.1|85781.1|85823.9|85773.9|42
1636017560000|2021-11-04 09:19:20|85829.8|85779.8|85831.1|85781.1|85832.6|85782.6|85829.7|85779.7|47
1636017570000|2021-11-04 09:19:30|85831.2|85781.2|85834|85784|85837.5|85787.5|85830.1|85780.1|45
1636017580000|2021-11-04 09:19:40|85834.4|85784.4|85819.4|85769.4|85835.1|85785.1|85819.4|85769.4|56
1636017590000|2021-11-04 09:19:50|85820.8|85770.8|85818.1|85768.1|85822.3|85772.3|85817.4|85767.4|59
1636017600000|2021-11-04 09:20:00|85817.6|85767.6|85799.7|85774.7|85817.6|85776.1|85799.7|85761.3|54
1636017610000|2021-11-04 09:20:10|85797.8|85772.8|85810.4|85760.4|85813.2|85775.8|85797.2|85758.6|58
1636017620000|2021-11-04 09:20:20|85810.2|85760.2|85812.3|85762.3|85812.9|85762.9|85807.7|85757.7|40
1636017630000|2021-11-04 09:20:30|85812.9|85762.9|85815.9|85765.9|85816.8|85766.8|85810|85760|35
1636017640000|2021-11-04 09:20:40|85816.3|85766.3|85821.2|85771.2|85822.9|85772.9|85816.3|85766.3|60
1636017650000|2021-11-04 09:20:50|85821.1|85771.1|85816|85766|85821.1|85771.1|85814.3|85764.3|36
1636017660000|2021-11-04 09:21:00|85813.8|85763.8|85809.8|85759.8|85813.8|85763.8|85809.4|85759.4|54
1636017670000|2021-11-04 09:21:10|85810.6|85760.6|85815.8|85765.8|85816.5|85766.5|85810.6|85760.6|48
1636017680000|2021-11-04 09:21:20|85815.9|85765.9|85804.1|85754.1|85815.9|85775.1|85792.2|85753.3|48
1636017690000|2021-11-04 09:21:30|85805|85755|85804.2|85754.2|85807.3|85767.6|85790.9|85752.4|38
1636017700000|2021-11-04 09:21:40|85804.8|85754.8|85809.1|85759.1|85810|85760|85804.5|85754.5|43
1636017710000|2021-11-04 09:21:50|85808.4|85758.4|85808.7|85758.7|85809.3|85759.3|85807.3|85757.3|23
1636017720000|2021-11-04 09:22:00|85808.9|85758.9|85812.8|85762.8|85813.3|85776|85800.3|85758.3|44
1636017730000|2021-11-04 09:22:10|85812.7|85762.7|85810.8|85760.8|85812.7|85762.7|85808.8|85758.8|46
1636017740000|2021-11-04 09:22:20|85810.7|85760.7|85809.8|85759.8|85811.1|85761.1|85807.8|85757.8|45
1636017750000|2021-11-04 09:22:30|85809.9|85759.9|85795.7|85770.7|85813|85772.7|85795|85756.9|40
1636017760000|2021-11-04 09:22:40|85793.6|85768.6|85800.8|85775.8|85805.6|85780.6|85793.5|85768.5|48
1636017770000|2021-11-04 09:22:50|85800.9|85775.9|85791.2|85766.2|85809|85776|85789.5|85753.5|56
1636017780000|2021-11-04 09:23:00|85791.5|85766.5|85803.8|85753.8|85811.1|85770.9|85790.4|85752.6|45
1636017790000|2021-11-04 09:23:10|85804.2|85754.2|85806|85756|85807.5|85768.1|85789.2|85752|37
1636017800000|2021-11-04 09:23:20|85807|85757|85807.5|85757.5|85808.5|85758.5|85805.7|85755.7|35
1636017810000|2021-11-04 09:23:30|85807.6|85757.6|85808.8|85758.8|85810.2|85760.2|85807.2|85757.2|42
1636017820000|2021-11-04 09:23:40|85808.7|85758.7|85809|85759|85810|85760|85808|85758|26
1636017830000|2021-11-04 09:23:50|85808.8|85758.8|85808.3|85758.3|85813.8|85763.8|85807.3|85757.3|47
1636017840000|2021-11-04 09:24:00|85808.5|85758.5|85802.1|85752.1|85808.7|85758.7|85801.1|85751.1|54
1636017850000|2021-11-04 09:24:10|85802.2|85752.2|85796.3|85746.3|85803.9|85753.9|85796.2|85746.2|35
1636017860000|2021-11-04 09:24:20|85796.2|85746.2|85799.5|85749.5|85800.4|85750.4|85795|85745|45
1636017870000|2021-11-04 09:24:30|85800.6|85750.6|85803.5|85753.5|85804.8|85754.8|85798.8|85748.8|44
1636017880000|2021-11-04 09:24:40|85804.5|85754.5|85806.2|85756.2|85806.9|85756.9|85799.4|85749.4|50
1636017890000|2021-11-04 09:24:50|85806.3|85756.3|85807.4|85757.4|85808.6|85758.6|85805.4|85755.4|40
1636017900000|2021-11-04 09:25:00|85807.2|85757.2|85792.4|85767.4|85809.8|85767.4|85790.7|85754.3|37
1636017910000|2021-11-04 09:25:10|85792.7|85767.7|85792.8|85767.8|85809.1|85769.6|85792.5|85755.3|38
1636017920000|2021-11-04 09:25:20|85793.1|85768.1|85793.6|85768.6|85794.3|85769.3|85792.5|85767.5|32
1636017930000|2021-11-04 09:25:30|85793.5|85768.5|85793|85768|85794.1|85769.1|85791.6|85766.6|39
1636017940000|2021-11-04 09:25:40|85792.9|85767.9|85795.5|85770.5|85809|85772.6|85792.6|85755.6|44
1636017950000|2021-11-04 09:25:50|85795.6|85770.6|85810.4|85760.4|85811.8|85774|85794.3|85760|36
1636017960000|2021-11-04 09:26:00|85810.5|85760.5|85808.7|85758.7|85810.5|85760.5|85807.4|85757.4|26
1636017970000|2021-11-04 09:26:10|85808.8|85758.8|85810.5|85760.5|85811|85761|85808.8|85758.8|26
1636017980000|2021-11-04 09:26:20|85809.8|85759.8|85807.7|85757.7|85810.3|85760.3|85805.9|85755.9|33
1636017990000|2021-11-04 09:26:30|85807.3|85757.3|85809.7|85759.7|85809.8|85759.8|85806.2|85756.2|32
1636018000000|2021-11-04 09:26:40|85808.8|85758.8|85811.3|85761.3|85814.3|85764.3|85808|85758|38
1636018010000|2021-11-04 09:26:50|85811.5|85761.5|85813.1|85763.1|85813.1|85763.1|85810.7|85760.7|37
1636018020000|2021-11-04 09:27:00|85813|85763|85808.2|85783.2|85821.7|85785.2|85806.8|85762.9|42
1636018030000|2021-11-04 09:27:10|85807.7|85782.7|85818.2|85768.2|85821.2|85783.3|85807.7|85766.7|31
1636018040000|2021-11-04 09:27:20|85817.6|85767.6|85816.3|85766.3|85817.8|85779.1|85803|85765|44
1636018050000|2021-11-04 09:27:30|85816.4|85766.4|85822.3|85772.3|85823.1|85773.1|85816.4|85766.4|38
1636018060000|2021-11-04 09:27:40|85822.7|85772.7|85821.9|85771.9|85822.7|85772.7|85821.2|85771.2|21
1636018070000|2021-11-04 09:27:50|85821.7|85771.7|85807.1|85782.1|85822|85783.4|85807.1|85770.2|26
1636018080000|2021-11-04 09:28:00|85807.8|85782.8|85823.4|85773.4|85824.8|85788.1|85807.7|85772.9|38
1636018090000|2021-11-04 09:28:10|85823.8|85773.8|85825.5|85775.5|85826.1|85776.1|85823.7|85773.7|30
1636018100000|2021-11-04 09:28:20|85825.8|85775.8|85829.2|85779.2|85829.2|85779.2|85825.8|85775.8|28
1636018110000|2021-11-04 09:28:30|85828.4|85778.4|85825.7|85775.7|85828.5|85778.5|85825.1|85775.1|36
1636018120000|2021-11-04 09:28:40|85825.9|85775.9|85825.1|85775.1|85827.2|85777.2|85823.6|85773.6|42
1636018130000|2021-11-04 09:28:50|85824.9|85774.9|85825.8|85775.8|85826.5|85776.5|85824.9|85774.9|35
1636018140000|2021-11-04 09:29:00|85826.1|85776.1|85821.6|85771.6|85826.1|85776.1|85819.8|85769.8|42
1636018150000|2021-11-04 09:29:10|85821.3|85771.3|85821.6|85771.6|85822.8|85772.8|85821.2|85771.2|19
1636018160000|2021-11-04 09:29:20|85822|85772|85823.5|85773.5|85823.5|85773.5|85819.1|85769.1|40
1636018170000|2021-11-04 09:29:30|85823.2|85773.2|85822.1|85772.1|85827.6|85777.6|85821.4|85771.4|44
1636018180000|2021-11-04 09:29:40|85820.7|85770.7|85822.8|85772.8|85823.7|85773.7|85820.7|85770.7|30
1636018190000|2021-11-04 09:29:50|85822.7|85772.7|85818.4|85768.4|85822.8|85782.7|85806.4|85768.4|34
1636018200000|2021-11-04 09:30:00|85818.7|85768.7|85818.8|85768.8|85821.4|85780.5|85805.5|85758.8|40
1636018210000|2021-11-04 09:30:10|85820.6|85770.6|85819.2|85769.2|85823|85773|85817.3|85767.3|44
1636018220000|2021-11-04 09:30:20|85819.8|85769.8|85822.6|85772.6|85822.6|85772.6|85819.2|85769.2|42
1636018230000|2021-11-04 09:30:30|85822.5|85772.5|85823.7|85773.7|85825.3|85786.4|85798.9|85767.3|48
1636018240000|2021-11-04 09:30:40|85823.6|85773.6|85827.8|85777.8|85827.8|85777.8|85820.5|85770.5|45
1636018250000|2021-11-04 09:30:50|85828|85778|85825.4|85775.4|85828.2|85778.2|85825|85775|27
1636018260000|2021-11-04 09:31:00|85824.2|85774.2|85824.6|85774.6|85824.8|85784.8|85808.2|85770.5|49
1636018270000|2021-11-04 09:31:10|85822.7|85772.7|85827.5|85777.5|85827.6|85777.6|85822.7|85772.7|43
1636018280000|2021-11-04 09:31:20|85827.2|85777.2|85829.5|85779.5|85830.3|85780.3|85827|85777|29
1636018290000|2021-11-04 09:31:30|85829.8|85779.8|85824.6|85774.6|85829.8|85779.8|85823.9|85773.9|36
1636018300000|2021-11-04 09:31:40|85825.3|85775.3|85811.5|85761.5|85825.3|85778.2|85803.1|85760.2|55
1636018310000|2021-11-04 09:31:50|85811.4|85761.4|85813.3|85763.3|85814.3|85764.3|85811.4|85761.4|38
1636018320000|2021-11-04 09:32:00|85813.8|85763.8|85816.4|85766.4|85816.4|85766.4|85813.7|85763.7|27
1636018330000|2021-11-04 09:32:10|85816.3|85766.3|85816.3|85766.3|85816.9|85774.6|85797.6|85760.9|40
1636018340000|2021-11-04 09:32:20|85815.8|85765.8|85818|85768|85819|85769|85815.8|85765.8|38
1636018350000|2021-11-04 09:32:30|85818.1|85768.1|85815.3|85765.3|85818.9|85768.9|85815.3|85765.3|26
1636018360000|2021-11-04 09:32:40|85815.7|85765.7|85820.2|85770.2|85821.1|85771.1|85815.3|85765.3|45
1636018370000|2021-11-04 09:32:50|85821.7|85771.7|85821.6|85771.6|85821.7|85771.7|85820.2|85770.2|27
1636018380000|2021-11-04 09:33:00|85821.3|85771.3|85813.1|85763.1|85821.3|85771.3|85813.1|85763.1|46
1636018390000|2021-11-04 09:33:10|85812.2|85762.2|85804|85754|85812.9|85762.9|85802.1|85752.1|42
1636018400000|2021-11-04 09:33:20|85804.1|85754.1|85808.6|85758.6|85810.5|85760.5|85803.9|85753.9|41
1636018410000|2021-11-04 09:33:30|85808.9|85758.9|85790.3|85765.3|85809|85765.9|85790.3|85755.4|30
1636018420000|2021-11-04 09:33:40|85803.6|85753.6|85804.5|85754.5|85805|85755|85801.5|85751.5|43
1636018430000|2021-11-04 09:33:50|85792.4|85767.4|85801.3|85751.3|85804.2|85767.7|85791.6|85751.3|32
1636018440000|2021-11-04 09:34:00|85801.4|85751.4|85799.4|85749.4|85801.7|85751.7|85797.5|85747.5|48
1636018450000|2021-11-04 09:34:10|85798.8|85748.8|85802.4|85752.4|85802.5|85752.5|85798.7|85748.7|26
1636018460000|2021-11-04 09:34:20|85802.5|85752.5|85791.2|85766.2|85802.6|85766.3|85789.8|85751.6|27
1636018470000|2021-11-04 09:34:30|85790.6|85765.6|85789.9|85764.9|85791.1|85766.1|85789.4|85764.4|24
1636018480000|2021-11-04 09:34:40|85790|85765|85787.1|85762.1|85790|85765|85786.5|85761.5|30
1636018490000|2021-11-04 09:34:50|85787.2|85762.2|85791.9|85766.9|85792.2|85767.2|85786.7|85761.7|38
1636018500000|2021-11-04 09:35:00|85790.9|85765.9|85788.2|85738.2|85796.3|85767.2|85785.5|85735.5|49
1636018510000|2021-11-04 09:35:10|85787.6|85737.6|85801.9|85751.9|85802.1|85752.1|85787.6|85737.6|54
1636018520000|2021-11-04 09:35:20|85801.7|85751.7|85798.6|85748.6|85802|85752|85796.9|85746.9|45
1636018530000|2021-11-04 09:35:30|85798.5|85748.5|85800.8|85750.8|85803.6|85753.6|85798|85748|36
1636018540000|2021-11-04 09:35:40|85801.2|85751.2|85804|85754|85804.2|85754.2|85801.2|85751.2|34
1636018550000|2021-11-04 09:35:50|85804.2|85754.2|85805.1|85755.1|85805.1|85755.1|85803.5|85753.5|16
1636018560000|2021-11-04 09:36:00|85805|85755|85805.7|85755.7|85806.3|85756.3|85803.9|85753.9|25
1636018570000|2021-11-04 09:36:10|85806.3|85756.3|85802|85752|85806.3|85756.3|85801.2|85751.2|37
1636018580000|2021-11-04 09:36:20|85802.1|85752.1|85798.8|85748.8|85802.3|85752.3|85798|85748|34
1636018590000|2021-11-04 09:36:30|85798.5|85748.5|85805.4|85755.4|85805.5|85755.5|85798.4|85748.4|33
1636018600000|2021-11-04 09:36:40|85805|85755|85807.9|85757.9|85808.1|85758.1|85803.8|85753.8|40
1636018610000|2021-11-04 09:36:50|85808.5|85758.5|85807.1|85757.1|85808.5|85758.5|85806.5|85756.5|30
1636018620000|2021-11-04 09:37:00|85807|85757|85802|85752|85807.8|85757.8|85802|85752|32
1636018630000|2021-11-04 09:37:10|85802.2|85752.2|85806.2|85756.2|85806.7|85756.7|85802.2|85752.2|28
1636018640000|2021-11-04 09:37:20|85806.1|85756.1|85787|85762|85806.1|85763|85785.7|85751.4|39
1636018650000|2021-11-04 09:37:30|85787.1|85762.1|85779.3|85754.3|85787.5|85762.5|85777.9|85752.9|25
1636018660000|2021-11-04 09:37:40|85779.5|85754.5|85780|85755|85782.9|85757.9|85779.4|85754.4|42
1636018670000|2021-11-04 09:37:50|85780.1|85755.1|85779.5|85754.5|85780.8|85755.8|85779.1|85754.1|37
1636018680000|2021-11-04 09:38:00|85780.2|85755.2|85776.6|85726.6|85796.1|85759.3|85769.8|85726.2|40
1636018690000|2021-11-04 09:38:10|85777|85727|85776.3|85726.3|85777.5|85727.5|85775.2|85725.2|39
1636018700000|2021-11-04 09:38:20|85776.2|85726.2|85773.4|85723.4|85776.7|85726.7|85773.4|85723.4|31
1636018710000|2021-11-04 09:38:30|85773.5|85723.5|85772.3|85722.3|85773.7|85736.2|85759.5|85722.1|36
1636018720000|2021-11-04 09:38:40|85772.1|85722.1|85770.9|85720.9|85773.3|85723.3|85767.6|85717.6|41
1636018730000|2021-11-04 09:38:50|85771|85721|85779.7|85729.7|85780.2|85730.2|85770.5|85720.5|46
1636018740000|2021-11-04 09:39:00|85779.4|85729.4|85782.2|85732.2|85783|85733|85777.6|85727.6|47
1636018750000|2021-11-04 09:39:10|85782|85732|85780.8|85730.8|85782.6|85732.6|85780.6|85730.6|32
1636018760000|2021-11-04 09:39:20|85780.9|85730.9|85780.8|85730.8|85782.2|85732.2|85777.4|85727.4|42
1636018770000|2021-11-04 09:39:30|85780.5|85730.5|85762.5|85737.5|85780.7|85737.7|85761.7|85723.8|51
1636018780000|2021-11-04 09:39:40|85762.4|85737.4|85778.6|85728.6|85778.7|85737.4|85762.4|85725.2|37
1636018790000|2021-11-04 09:39:50|85777.8|85727.8|85778.6|85728.6|85778.6|85728.6|85777.5|85727.5|21
1636018800000|2021-11-04 09:40:00|85778.5|85728.5|85767.1|85742.1|85778.7|85742.7|85762.6|85726.5|28
1636018810000|2021-11-04 09:40:10|85767.7|85742.7|85783.6|85733.6|85783.7|85744.5|85766.5|85732.4|34
1636018820000|2021-11-04 09:40:20|85784.1|85734.1|85773.1|85748.1|85787.5|85748.9|85772.4|85734|41
1636018830000|2021-11-04 09:40:30|85773.2|85748.2|85768.6|85743.6|85773.2|85748.2|85768.1|85743.1|31
1636018840000|2021-11-04 09:40:40|85768.5|85743.5|85768.2|85743.2|85768.7|85743.7|85768.2|85743.2|16
1636018850000|2021-11-04 09:40:50|85768.3|85743.3|85768.2|85743.2|85768.6|85743.6|85768.2|85743.2|8
1636018860000|2021-11-04 09:41:00|85768.1|85743.1|85777.8|85727.8|85778.3|85744.3|85765.9|85727.7|23
1636018870000|2021-11-04 09:41:10|85777.4|85727.4|85776.1|85726.1|85777.4|85727.4|85775.5|85725.5|39
1636018880000|2021-11-04 09:41:20|85776.4|85726.4|85761.9|85736.9|85778.1|85740.8|85761.8|85726.4|38
1636018890000|2021-11-04 09:41:30|85761.5|85736.5|85765.2|85740.2|85766.3|85741.3|85761.4|85736.4|43
1636018900000|2021-11-04 09:41:40|85765.4|85740.4|85777.2|85727.2|85777.4|85740.5|85763.8|85726.1|30
1636018910000|2021-11-04 09:41:50|85777|85727|85773.3|85723.3|85777.3|85727.3|85773|85723|40
1636018920000|2021-11-04 09:42:00|85773.9|85723.9|85784.9|85734.9|85785.5|85743.3|85764.7|85723.8|52
1636018930000|2021-11-04 09:42:10|85785.1|85735.1|85782.8|85732.8|85786.3|85736.3|85779.4|85729.4|28
1636018940000|2021-11-04 09:42:20|85783|85733|85783.7|85733.7|85784.3|85745.4|85769.3|85732.7|23
1636018950000|2021-11-04 09:42:30|85783|85733|85768.9|85743.9|85783.4|85744.9|85766.2|85729.5|40
1636018960000|2021-11-04 09:42:40|85768.3|85743.3|85784.6|85734.6|85785.7|85747.7|85767.5|85733.2|37
1636018970000|2021-11-04 09:42:50|85785.6|85735.6|85781.1|85731.1|85785.6|85735.6|85779.8|85729.8|26
1636018980000|2021-11-04 09:43:00|85781|85731|85771.8|85721.8|85781|85731|85769.7|85719.7|46
1636018990000|2021-11-04 09:43:10|85771.9|85721.9|85771.4|85721.4|85773.3|85723.3|85771|85721|25
1636019000000|2021-11-04 09:43:20|85771.2|85721.2|85770.3|85720.3|85771.8|85721.8|85770.3|85720.3|34
1636019010000|2021-11-04 09:43:30|85769.1|85719.1|85770|85720|85771.3|85721.3|85766.5|85716.5|32
1636019020000|2021-11-04 09:43:40|85769.7|85719.7|85767.3|85717.3|85769.7|85719.7|85767.3|85717.3|28
1636019030000|2021-11-04 09:43:50|85767.5|85717.5|85766.2|85716.2|85768.6|85718.6|85765.6|85715.6|37
1636019040000|2021-11-04 09:44:00|85766.5|85716.5|85764.8|85714.8|85766.7|85716.7|85764|85714|31
1636019050000|2021-11-04 09:44:10|85764.9|85714.9|85764.2|85714.2|85767.4|85717.4|85763.3|85713.3|46
1636019060000|2021-11-04 09:44:20|85764.1|85714.1|85766.4|85716.4|85767.4|85728.3|85752.1|85713.7|32
1636019070000|2021-11-04 09:44:30|85766.3|85716.3|85768.2|85718.2|85769.3|85719.3|85765.9|85715.9|33
1636019080000|2021-11-04 09:44:40|85767.9|85717.9|85767|85717|85768.5|85718.5|85766.9|85716.9|26
1636019090000|2021-11-04 09:44:50|85767.2|85717.2|85766.3|85716.3|85768|85718|85765.1|85715.1|28
1636019100000|2021-11-04 09:45:00|85766.2|85716.2|85767.8|85717.8|85769.7|85719.7|85766.2|85716.2|39
1636019110000|2021-11-04 09:45:10|85767.4|85717.4|85766.2|85716.2|85768.5|85718.5|85765.3|85715.3|30
1636019120000|2021-11-04 09:45:20|85766.4|85716.4|85765|85715|85766.8|85716.8|85764.3|85714.3|29
1636019130000|2021-11-04 09:45:30|85765.1|85715.1|85751.9|85701.9|85765.4|85715.4|85750.8|85700.8|36
1636019140000|2021-11-04 09:45:40|85751.8|85701.8|85756|85706|85757.6|85707.6|85751.5|85701.5|42
1636019150000|2021-11-04 09:45:50|85756.4|85706.4|85750.3|85725.3|85760.6|85727.4|85749.3|85704.8|33
1636019160000|2021-11-04 09:46:00|85751.2|85726.2|85764.8|85714.8|85765.9|85727.6|85751.2|85712|39
1636019170000|2021-11-04 09:46:10|85764.6|85714.6|85760.6|85710.6|85764.6|85728.3|85749.2|85710.5|41
1636019180000|2021-11-04 09:46:20|85760.9|85710.9|85761.3|85711.3|85761.4|85711.4|85760.2|85710.2|29
1636019190000|2021-11-04 09:46:30|85760.8|85710.8|85746|85721|85760.8|85721|85743.9|85707.7|37
1636019200000|2021-11-04 09:46:40|85745.9|85720.9|85749|85724|85761.2|85724|85745.9|85706.8|37
1636019210000|2021-11-04 09:46:50|85749.1|85724.1|85762.9|85712.9|85762.9|85727.3|85748.7|85711.3|36
1636019220000|2021-11-04 09:47:00|85763.1|85713.1|85764|85714|85764|85714|85762.3|85712.3|31
1636019230000|2021-11-04 09:47:10|85764.2|85714.2|85763.6|85713.6|85764.2|85714.2|85762.5|85712.5|12
1636019240000|2021-11-04 09:47:20|85763.4|85713.4|85768.4|85718.4|85769.5|85719.5|85763.3|85713.3|30
1636019250000|2021-11-04 09:47:30|85768.2|85718.2|85772.3|85722.3|85775.8|85725.8|85768.2|85718.2|48
1636019260000|2021-11-04 09:47:40|85771.8|85721.8|85769.1|85719.1|85772.1|85722.1|85768.5|85718.5|24
1636019270000|2021-11-04 09:47:50|85769.2|85719.2|85771|85721|85772.6|85722.6|85768.5|85718.5|31
1636019280000|2021-11-04 09:48:00|85770.1|85720.1|85769.1|85719.1|85770.5|85720.5|85768.6|85718.6|19
1636019290000|2021-11-04 09:48:10|85769.5|85719.5|85769.2|85719.2|85769.9|85719.9|85768.6|85718.6|18
1636019300000|2021-11-04 09:48:20|85769.8|85719.8|85769.2|85719.2|85770.4|85720.4|85769.2|85719.2|27
1636019310000|2021-11-04 09:48:30|85769.1|85719.1|85755.3|85730.3|85769.1|85730.9|85753.7|85716.8|21
1636019320000|2021-11-04 09:48:40|85755.7|85730.7|85758.2|85733.2|85759.8|85734.8|85754.9|85729.9|40
1636019330000|2021-11-04 09:48:50|85757.7|85732.7|85770.3|85720.3|85770.5|85733.6|85757.7|85719.6|13
1636019340000|2021-11-04 09:49:00|85770|85720|85767.6|85717.6|85770.9|85720.9|85766.9|85716.9|35
1636019350000|2021-11-04 09:49:10|85767.5|85717.5|85775.3|85725.3|85779|85737.6|85755.2|85717.1|52
1636019360000|2021-11-04 09:49:20|85775.9|85725.9|85772.2|85747.2|85783.2|85747.7|85771.6|85725.6|42
1636019370000|2021-11-04 09:49:30|85771.3|85746.3|85780.7|85730.7|85783.1|85746.4|85770.5|85729.4|39
1636019380000|2021-11-04 09:49:40|85780.6|85730.6|85780.5|85730.5|85783.7|85733.7|85778.9|85728.9|41
1636019390000|2021-11-04 09:49:50|85780.2|85730.2|85783.1|85733.1|85783.3|85733.3|85780.2|85730.2|30
1636019400000|2021-11-04 09:50:00|85782.7|85732.7|85781.1|85731.1|85782.9|85732.9|85781|85731|28
1636019410000|2021-11-04 09:50:10|85781.3|85731.3|85779.3|85729.3|85781.8|85731.8|85778.3|85728.3|30
1636019420000|2021-11-04 09:50:20|85779.1|85729.1|85783.2|85733.2|85784.4|85734.4|85779.1|85729.1|30
1636019430000|2021-11-04 09:50:30|85783.5|85733.5|85781.2|85731.2|85783.6|85733.6|85781|85731|22
1636019440000|2021-11-04 09:50:40|85781|85731|85781.3|85731.3|85781.6|85731.6|85779.6|85729.6|26
1636019450000|2021-11-04 09:50:50|85781.5|85731.5|85778.7|85728.7|85781.5|85731.5|85778.7|85728.7|21
1636019460000|2021-11-04 09:51:00|85778.8|85728.8|85786.9|85736.9|85786.9|85736.9|85778.7|85728.7|39
1636019470000|2021-11-04 09:51:10|85786.5|85736.5|85779|85729|85786.7|85736.7|85779|85729|41
1636019480000|2021-11-04 09:51:20|85779.4|85729.4|85770.2|85720.2|85779.6|85729.6|85770.1|85720.1|41
1636019490000|2021-11-04 09:51:30|85769.7|85719.7|85768|85718|85771.3|85721.3|85767.2|85717.2|48
1636019500000|2021-11-04 09:51:40|85767.4|85717.4|85767.6|85717.6|85768.3|85718.3|85766.8|85716.8|35
1636019510000|2021-11-04 09:51:50|85767.7|85717.7|85765.6|85715.6|85768.4|85718.4|85765.5|85715.5|39
1636019520000|2021-11-04 09:52:00|85766.5|85716.5|85762.2|85712.2|85766.5|85729.1|85749.4|85711.9|34
1636019530000|2021-11-04 09:52:10|85762.1|85712.1|85762.8|85712.8|85763.2|85713.2|85760.2|85710.2|46
1636019540000|2021-11-04 09:52:20|85762.6|85712.6|85767.6|85717.6|85768.2|85718.2|85762.6|85712.6|45
1636019550000|2021-11-04 09:52:30|85767.7|85717.7|85764|85714|85767.7|85717.7|85762.8|85712.8|36
1636019560000|2021-11-04 09:52:40|85760.7|85710.7|85757.7|85707.7|85760.7|85710.7|85757.7|85707.7|24
1636019570000|2021-11-04 09:52:50|85758|85708|85754.3|85704.3|85758|85708|85752.7|85702.7|41
1636019580000|2021-11-04 09:53:00|85754.5|85704.5|85753.7|85703.7|85757.5|85707.5|85753.7|85703.7|44
1636019590000|2021-11-04 09:53:10|85754.3|85704.3|85755.5|85705.5|85757.8|85707.8|85752.5|85702.5|39
1636019600000|2021-11-04 09:53:20|85755.2|85705.2|85758.2|85708.2|85758.4|85708.4|85753.9|85703.9|38
1636019610000|2021-11-04 09:53:30|85758.1|85708.1|85756.6|85706.6|85758.1|85708.1|85756.1|85706.1|21
1636019620000|2021-11-04 09:53:40|85756.5|85706.5|85758.5|85708.5|85760|85710|85756.3|85706.3|33
1636019630000|2021-11-04 09:53:50|85759|85709|85755.8|85705.8|85759.1|85709.1|85755.8|85705.8|30
1636019640000|2021-11-04 09:54:00|85755.7|85705.7|85751.7|85701.7|85756.1|85706.1|85751.4|85701.4|54
1636019650000|2021-11-04 09:54:10|85751.9|85701.9|85751.8|85701.8|85752.8|85702.8|85751.6|85701.6|20
1636019660000|2021-11-04 09:54:20|85751.7|85701.7|85751.4|85701.4|85752.4|85702.4|85750.7|85700.7|29
1636019670000|2021-11-04 09:54:30|85751.5|85701.5|85752.3|85702.3|85752.8|85702.8|85749.9|85699.9|26
1636019680000|2021-11-04 09:54:40|85751.6|85701.6|85754.8|85704.8|85754.8|85704.8|85751.5|85701.5|48
1636019690000|2021-11-04 09:54:50|85754.9|85704.9|85759|85709|85759.8|85709.8|85754.9|85704.9|31
1636019700000|2021-11-04 09:55:00|85759.2|85709.2|85731.7|85681.7|85759.2|85709.2|85731.7|85681.7|38
1636019710000|2021-11-04 09:55:10|85731.4|85681.4|85726.9|85676.9|85733.5|85683.5|85718.8|85668.8|59
1636019720000|2021-11-04 09:55:20|85727.3|85677.3|85729.8|85679.8|85731.3|85681.3|85724.7|85674.7|49
1636019730000|2021-11-04 09:55:30|85728.4|85678.4|85729.7|85679.7|85733.7|85683.7|85727.7|85677.7|46
1636019740000|2021-11-04 09:55:40|85730.1|85680.1|85719.6|85669.6|85730.1|85680.1|85713.4|85663.4|57
1636019750000|2021-11-04 09:55:50|85718.8|85668.8|85717.7|85667.7|85720.1|85670.1|85717.3|85667.3|21
1636019760000|2021-11-04 09:56:00|85717.9|85667.9|85716.1|85666.1|85717.9|85667.9|85715.5|85665.5|31
1636019770000|2021-11-04 09:56:10|85716.2|85666.2|85715.3|85665.3|85717.6|85667.6|85714.8|85664.8|34
1636019780000|2021-11-04 09:56:20|85716.2|85666.2|85723.5|85673.5|85724.3|85674.3|85715.8|85665.8|42
1636019790000|2021-11-04 09:56:30|85723.9|85673.9|85719.4|85669.4|85724.9|85674.9|85718.7|85668.7|35
1636019800000|2021-11-04 09:56:40|85719.1|85669.1|85720.3|85670.3|85720.8|85670.8|85718.8|85668.8|23
1636019810000|2021-11-04 09:56:50|85720|85670|85717.4|85667.4|85720.5|85670.5|85717.4|85667.4|40
1636019820000|2021-11-04 09:57:00|85717.5|85667.5|85691.9|85641.9|85719|85669|85689.4|85639.4|53
1636019830000|2021-11-04 09:57:10|85691.8|85641.8|85685.7|85635.7|85691.8|85641.8|85684.5|85634.5|41
1636019840000|2021-11-04 09:57:20|85688.1|85638.1|85686.7|85636.7|85688.1|85638.1|85683.8|85633.8|44
1636019850000|2021-11-04 09:57:30|85688.1|85638.1|85691|85641|85699.3|85652.7|85677.1|85637|57
1636019860000|2021-11-04 09:57:40|85688.7|85638.7|85690.3|85640.3|85690.3|85640.3|85684.4|85634.4|42
1636019870000|2021-11-04 09:57:50|85690.8|85640.8|85685.6|85635.6|85690.8|85640.8|85684.2|85634.2|30
1636019880000|2021-11-04 09:58:00|85685.4|85635.4|85681.2|85631.2|85686.2|85636.2|85680|85630|46
1636019890000|2021-11-04 09:58:10|85680.8|85630.8|85682.4|85632.4|85682.4|85632.4|85680.1|85630.1|39
1636019900000|2021-11-04 09:58:20|85682.3|85632.3|85682.3|85632.3|85685.7|85635.7|85681.3|85631.3|35
1636019910000|2021-11-04 09:58:30|85681.4|85631.4|85675.2|85625.2|85683.6|85641.9|85664.3|85624.9|56
1636019920000|2021-11-04 09:58:40|85675.9|85625.9|85676.5|85626.5|85677.2|85627.2|85669.8|85619.8|48
1636019930000|2021-11-04 09:58:50|85676.6|85626.6|85700.2|85650.2|85701.8|85651.8|85672.7|85626.3|56
1636019940000|2021-11-04 09:59:00|85700.4|85650.4|85696.8|85646.8|85700.7|85650.7|85693|85643|51
1636019950000|2021-11-04 09:59:10|85696.9|85646.9|85690.5|85640.5|85700.4|85650.4|85688.6|85638.6|61
1636019960000|2021-11-04 09:59:20|85690.9|85640.9|85688.1|85638.1|85692.1|85642.1|85686.4|85636.4|39
1636019970000|2021-11-04 09:59:30|85688.3|85638.3|85686.1|85636.1|85691.1|85641.1|85685.3|85635.3|47
1636019980000|2021-11-04 09:59:40|85685.8|85635.8|85691.3|85641.3|85693.1|85643.1|85685.5|85635.5|47
1636019990000|2021-11-04 09:59:50|85691|85641|85697.8|85647.8|85699.9|85649.9|85689.9|85639.9|60
1636020000000|2021-11-04 10:00:00|85697.5|85647.5|85714.7|85664.7|85715.8|85665.8|85693.6|85643.6|64
1636020010000|2021-11-04 10:00:10|85714.4|85664.4|85716.3|85666.3|85718.1|85668.1|85707.1|85657.1|51
1636020020000|2021-11-04 10:00:20|85716.8|85666.8|85726.2|85676.2|85726.5|85676.5|85716.8|85666.8|45
1636020030000|2021-11-04 10:00:30|85726|85676|85726.2|85676.2|85729.8|85679.8|85724.8|85674.8|46
1636020040000|2021-11-04 10:00:40|85726.1|85676.1|85726.4|85676.4|85726.5|85676.5|85725.7|85675.7|25
1636020050000|2021-11-04 10:00:50|85726.3|85676.3|85726.5|85676.5|85727.2|85677.2|85726|85676|23
1636020060000|2021-11-04 10:01:00|85727|85677|85733.3|85683.3|85733.9|85683.9|85726.7|85676.7|46
1636020070000|2021-11-04 10:01:10|85733.1|85683.1|85725.1|85675.1|85733.4|85683.4|85724.1|85674.1|42
1636020080000|2021-11-04 10:01:20|85724.9|85674.9|85725.6|85675.6|85726.9|85676.9|85724.4|85674.4|24
1636020090000|2021-11-04 10:01:30|85726.2|85676.2|85722.2|85672.2|85728.5|85678.5|85722.2|85672.2|28
1636020100000|2021-11-04 10:01:40|85723.1|85673.1|85717.7|85667.7|85724|85674|85717.6|85667.6|44
1636020110000|2021-11-04 10:01:50|85718.7|85668.7|85705.6|85680.6|85719.5|85682.2|85705.2|85667.6|31
1636020120000|2021-11-04 10:02:00|85705.7|85680.7|85717.9|85667.9|85718.8|85680.7|85703|85664.3|44
1636020130000|2021-11-04 10:02:10|85717.8|85667.8|85720.7|85670.7|85721.3|85683.2|85705.4|85667.8|36
1636020140000|2021-11-04 10:02:20|85720.4|85670.4|85721.1|85671.1|85722.4|85672.4|85720.3|85670.3|38
1636020150000|2021-11-04 10:02:30|85722.1|85672.1|85720.5|85670.5|85722.2|85672.2|85720.2|85670.2|24
1636020160000|2021-11-04 10:02:40|85720.2|85670.2|85717.8|85667.8|85720.5|85670.5|85716.4|85666.4|33
1636020170000|2021-11-04 10:02:50|85718|85668|85717.7|85667.7|85718.2|85668.2|85716.5|85666.5|27
1636020180000|2021-11-04 10:03:00|85717.5|85667.5|85723.7|85673.7|85726|85676|85717.2|85667.2|37
1636020190000|2021-11-04 10:03:10|85724|85674|85711.1|85686.1|85724.5|85686.3|85710.2|85673.9|31
1636020200000|2021-11-04 10:03:20|85710.9|85685.9|85710.7|85685.7|85711.3|85686.3|85710.4|85685.4|12
1636020210000|2021-11-04 10:03:30|85711.1|85686.1|85711.8|85686.8|85712.4|85687.4|85709.5|85684.5|37
1636020220000|2021-11-04 10:03:40|85711.4|85686.4|85711.8|85686.8|85711.9|85686.9|85710.6|85685.6|26
1636020230000|2021-11-04 10:03:50|85711.9|85686.9|85707.4|85682.4|85711.9|85686.9|85706.5|85681.5|38
1636020240000|2021-11-04 10:04:00|85707|85682|85708.4|85683.4|85709.1|85684.1|85707|85682|30
1636020250000|2021-11-04 10:04:10|85708.1|85683.1|85740.6|85690.6|85740.6|85704.8|85706.9|85681.9|68
1636020260000|2021-11-04 10:04:20|85741.4|85691.4|85724|85699|85741.4|85700|85723|85683.3|53
1636020270000|2021-11-04 10:04:30|85723.6|85698.6|85719.9|85694.9|85734.9|85699.4|85719.5|85681|45
1636020280000|2021-11-04 10:04:40|85720.2|85695.2|85731.5|85681.5|85734.9|85697.1|85719.9|85680.2|36
1636020290000|2021-11-04 10:04:50|85731.8|85681.8|85736.9|85686.9|85737.1|85698.2|85718.1|85680|29
1636020300000|2021-11-04 10:05:00|85736.8|85686.8|85744.7|85694.7|85744.7|85694.7|85734.8|85684.8|49
1636020310000|2021-11-04 10:05:10|85744.6|85694.6|85749.7|85699.7|85750.9|85700.9|85744.3|85694.3|53
1636020320000|2021-11-04 10:05:20|85749.8|85699.8|85754.8|85704.8|85755.4|85705.4|85744.2|85694.2|54
1636020330000|2021-11-04 10:05:30|85755.3|85705.3|85757.9|85707.9|85762.9|85718.2|85742.9|85705.1|68
1636020340000|2021-11-04 10:05:40|85757.8|85707.8|85751.5|85701.5|85757.8|85707.8|85750.3|85700.3|44
1636020350000|2021-11-04 10:05:50|85751.1|85701.1|85751.4|85701.4|85751.7|85701.7|85749.4|85699.4|35
1636020360000|2021-11-04 10:06:00|85751.7|85701.7|85748.1|85698.1|85753.4|85703.4|85746.6|85696.6|50
1636020370000|2021-11-04 10:06:10|85748.2|85698.2|85748.6|85698.6|85750.5|85700.5|85745.6|85695.6|34
1636020380000|2021-11-04 10:06:20|85748.5|85698.5|85755.7|85705.7|85755.7|85705.7|85747.7|85697.7|24
1636020390000|2021-11-04 10:06:30|85755.9|85705.9|85760.8|85710.8|85760.8|85710.8|85755.2|85705.2|35
1636020400000|2021-11-04 10:06:40|85760.6|85710.6|85759.8|85709.8|85760.7|85710.7|85758.8|85708.8|33
1636020410000|2021-11-04 10:06:50|85760|85710|85764.2|85714.2|85764.8|85714.8|85758.5|85708.5|37
1636020420000|2021-11-04 10:07:00|85763.8|85713.8|85766.3|85716.3|85771.7|85721.7|85762.6|85712.6|57
1636020430000|2021-11-04 10:07:10|85766.7|85716.7|85764.6|85714.6|85772.5|85736|85758.8|85711.4|55
1636020440000|2021-11-04 10:07:20|85766.1|85716.1|85766.5|85716.5|85766.5|85716.5|85763|85713|38
1636020450000|2021-11-04 10:07:30|85766.6|85716.6|85765|85715|85766.8|85716.8|85765|85715|28
1636020460000|2021-11-04 10:07:40|85765.1|85715.1|85764|85714|85766.1|85716.1|85762.1|85712.1|34
1636020470000|2021-11-04 10:07:50|85763.5|85713.5|85758.1|85733.1|85763.6|85733.5|85749.5|85713.5|25
1636020480000|2021-11-04 10:08:00|85758.4|85733.4|85755.9|85730.9|85759.2|85734.2|85753.4|85728.4|50
1636020490000|2021-11-04 10:08:10|85755.8|85730.8|85756.6|85731.6|85757.5|85732.5|85755|85730|36
1636020500000|2021-11-04 10:08:20|85756.7|85731.7|85755.5|85730.5|85761.3|85736.3|85755.5|85730.5|41
1636020510000|2021-11-04 10:08:30|85756|85731|85784|85734|85786.2|85749.5|85756|85730.9|53
1636020520000|2021-11-04 10:08:40|85784.5|85734.5|85782|85732|85785.9|85735.9|85780.7|85730.7|47
1636020530000|2021-11-04 10:08:50|85781.9|85731.9|85782|85732|85782.7|85732.7|85776|85726|46
1636020540000|2021-11-04 10:09:00|85781.6|85731.6|85780.8|85730.8|85782.1|85732.1|85779.8|85729.8|38
1636020550000|2021-11-04 10:09:10|85781|85731|85768.6|85743.6|85781.4|85747.9|85768.2|85730.1|41
1636020560000|2021-11-04 10:09:20|85768.7|85743.7|85776.3|85751.3|85791.3|85752.9|85767.9|85739.4|42
1636020570000|2021-11-04 10:09:30|85775.4|85750.4|85774.9|85749.9|85777|85752|85772.8|85747.8|29
1636020580000|2021-11-04 10:09:40|85775.1|85750.1|85774.8|85749.8|85775.4|85750.4|85772.9|85747.9|30
1636020590000|2021-11-04 10:09:50|85776.4|85751.4|85775|85750|85789.3|85755.9|85774.6|85739.3|41
1636020600000|2021-11-04 10:10:00|85775.1|85750.1|85771|85746|85775.4|85750.4|85770|85745|44
1636020610000|2021-11-04 10:10:10|85770.7|85745.7|85771.3|85746.3|85771.6|85746.6|85770.5|85745.5|28
1636020620000|2021-11-04 10:10:20|85771|85746|85776.2|85751.2|85777.3|85752.3|85770.7|85745.7|40
1636020630000|2021-11-04 10:10:30|85775.8|85750.8|85771.3|85746.3|85777.2|85752.2|85771.1|85746.1|43
1636020640000|2021-11-04 10:10:40|85771.7|85746.7|85784.7|85734.7|85784.9|85746.7|85771.1|85733.3|25
1636020650000|2021-11-04 10:10:50|85784.8|85734.8|85783.2|85733.2|85784.8|85734.8|85781.7|85731.7|25
1636020660000|2021-11-04 10:11:00|85782.7|85732.7|85786.6|85736.6|85787.9|85737.9|85782.6|85732.6|26
1636020670000|2021-11-04 10:11:10|85786.9|85736.9|85775.4|85750.4|85787.5|85750.8|85774.2|85736.9|27
1636020680000|2021-11-04 10:11:20|85774.5|85749.5|85783.2|85733.2|85784|85749.5|85770.3|85733.2|43
1636020690000|2021-11-04 10:11:30|85783.3|85733.3|85776.7|85726.7|85783.9|85733.9|85775.8|85725.8|43
1636020700000|2021-11-04 10:11:40|85775.3|85725.3|85768.3|85743.3|85782.2|85743.5|85767.7|85724.4|55
1636020710000|2021-11-04 10:11:50|85767.9|85742.9|85772.6|85747.6|85773.8|85748.8|85766.9|85741.9|52
1636020720000|2021-11-04 10:12:00|85772.4|85747.4|85773.2|85748.2|85773.8|85748.8|85772.2|85747.2|29
1636020730000|2021-11-04 10:12:10|85773.6|85748.6|85776|85751|85777.6|85752.6|85772.8|85747.8|37
1636020740000|2021-11-04 10:12:20|85775.8|85750.8|85776.4|85751.4|85779.1|85754.1|85775.6|85750.6|45
1636020750000|2021-11-04 10:12:30|85776.6|85751.6|85775.1|85750.1|85778.3|85753.3|85774.1|85749.1|46
1636020760000|2021-11-04 10:12:40|85775.3|85750.3|85784.3|85734.3|85785|85750.3|85773.2|85733.5|29
1636020770000|2021-11-04 10:12:50|85772.6|85747.6|85775.6|85750.6|85777.6|85752.6|85772.6|85747.6|37
1636020780000|2021-11-04 10:13:00|85775.4|85750.4|85775.6|85750.6|85776.5|85751.5|85775.2|85750.2|26
1636020790000|2021-11-04 10:13:10|85775.4|85750.4|85775.4|85750.4|85778.8|85753.8|85775.2|85750.2|32
1636020800000|2021-11-04 10:13:20|85776|85751|85775.4|85750.4|85776.7|85751.7|85774.9|85749.9|30
1636020810000|2021-11-04 10:13:30|85775.1|85750.1|85775.2|85750.2|85775.6|85750.6|85773.6|85748.6|33
1636020820000|2021-11-04 10:13:40|85775.1|85750.1|85774.4|85749.4|85775.9|85750.9|85771.9|85746.9|41
1636020830000|2021-11-04 10:13:50|85774.3|85749.3|85774.1|85749.1|85778.1|85753.1|85773.3|85748.3|40
1636020840000|2021-11-04 10:14:00|85774|85749|85774.7|85749.7|85774.9|85749.9|85773.4|85748.4|36
1636020850000|2021-11-04 10:14:10|85774|85749|85773.2|85748.2|85774.7|85749.7|85773.2|85748.2|36
1636020860000|2021-11-04 10:14:20|85773.4|85748.4|85773.1|85748.1|85773.6|85748.6|85772.6|85747.6|22
1636020870000|2021-11-04 10:14:30|85773.2|85748.2|85773.7|85748.7|85774.8|85749.8|85772.9|85747.9|24
1636020880000|2021-11-04 10:14:40|85773.8|85748.8|85773.5|85748.5|85774.3|85749.3|85772.2|85747.2|15
1636020890000|2021-11-04 10:14:50|85773.2|85748.2|85785.6|85735.6|85786.5|85748.7|85773.2|85735.2|24
1636020900000|2021-11-04 10:15:00|85785.2|85735.2|85782.7|85732.7|85785.7|85735.7|85782.7|85732.7|41
1636020910000|2021-11-04 10:15:10|85783.6|85733.6|85784.1|85734.1|85784.6|85734.6|85782.7|85732.7|29
1636020920000|2021-11-04 10:15:20|85783.5|85733.5|85789|85739|85791.2|85741.2|85783.4|85733.4|41
1636020930000|2021-11-04 10:15:30|85776.3|85751.3|85790.1|85740.1|85795.4|85755.9|85776.3|85738.8|55
1636020940000|2021-11-04 10:15:40|85789.9|85739.9|85770.1|85745.1|85789.9|85749.5|85768.8|85739.4|48
1636020950000|2021-11-04 10:15:50|85769.8|85744.8|85770.4|85745.4|85773.1|85748.1|85769.8|85744.8|36
1636020960000|2021-11-04 10:16:00|85770.3|85745.3|85772.6|85747.6|85772.6|85747.6|85769.7|85744.7|34
1636020970000|2021-11-04 10:16:10|85786.6|85736.6|85782.6|85732.6|85787.8|85746.1|85769.3|85732|46
1636020980000|2021-11-04 10:16:20|85782.8|85732.8|85783.3|85733.3|85784.3|85734.3|85781.9|85731.9|33
1636020990000|2021-11-04 10:16:30|85785|85735|85804.5|85754.5|85804.7|85754.7|85785|85735|52
1636021000000|2021-11-04 10:16:40|85804.2|85754.2|85805.3|85755.3|85807.9|85757.9|85802.2|85752.2|49
1636021010000|2021-11-04 10:16:50|85805.8|85755.8|85814.6|85764.6|85816.4|85766.4|85800.5|85750.5|54
1636021020000|2021-11-04 10:17:00|85813.2|85763.2|85808.4|85758.4|85813.2|85763.2|85808.4|85758.4|41
1636021030000|2021-11-04 10:17:10|85808.3|85758.3|85814.4|85764.4|85814.8|85764.8|85808.3|85758.3|36
1636021040000|2021-11-04 10:17:20|85813.9|85763.9|85811.1|85761.1|85814.1|85764.1|85808.1|85758.1|36
1636021050000|2021-11-04 10:17:30|85811.4|85761.4|85811.6|85761.6|85812.6|85762.6|85811|85761|27
1636021060000|2021-11-04 10:17:40|85811.9|85761.9|85812|85762|85816.3|85766.3|85807.5|85757.5|47
1636021070000|2021-11-04 10:17:50|85810.5|85760.5|85811.8|85761.8|85811.9|85761.9|85809.6|85759.6|40
1636021080000|2021-11-04 10:18:00|85811.7|85761.7|85817|85767|85821.7|85771.7|85811.6|85761.6|47
1636021090000|2021-11-04 10:18:10|85816.7|85766.7|85814.8|85764.8|85817.8|85767.8|85814.1|85764.1|40
1636021100000|2021-11-04 10:18:20|85814.7|85764.7|85817.5|85767.5|85818.2|85768.2|85814.7|85764.7|44
1636021110000|2021-11-04 10:18:30|85818.1|85768.1|85817.1|85767.1|85818.1|85768.1|85817|85767|29
1636021120000|2021-11-04 10:18:40|85816.8|85766.8|85815.7|85765.7|85817.5|85767.5|85815.3|85765.3|23
1636021130000|2021-11-04 10:18:50|85815.9|85765.9|85823.4|85773.4|85824.8|85774.8|85814.4|85764.4|43
1636021140000|2021-11-04 10:19:00|85823.7|85773.7|85825.2|85775.2|85830.3|85791.7|85816.7|85773.1|39
1636021150000|2021-11-04 10:19:10|85825.5|85775.5|85821.7|85771.7|85827.2|85777.2|85821.5|85771.5|39
1636021160000|2021-11-04 10:19:20|85822.6|85772.6|85816.7|85766.7|85824.3|85774.3|85816.2|85766.2|50
1636021170000|2021-11-04 10:19:30|85816.6|85766.6|85814.1|85764.1|85816.8|85766.8|85812.6|85762.6|35
1636021180000|2021-11-04 10:19:40|85814.3|85764.3|85813.8|85763.8|85814.6|85764.6|85813.2|85763.2|16
1636021190000|2021-11-04 10:19:50|85813.7|85763.7|85799.7|85774.7|85813.8|85777.4|85799.3|85763.7|28
1636021200000|2021-11-04 10:20:00|85798.7|85773.7|85818|85768|85818|85780.2|85798.7|85767.3|43
1636021210000|2021-11-04 10:20:10|85818.1|85768.1|85813.6|85763.6|85820.4|85770.4|85812.3|85762.3|48
1636021220000|2021-11-04 10:20:20|85815|85765|85817|85767|85821.3|85771.3|85813.9|85763.9|48
1636021230000|2021-11-04 10:20:30|85816.4|85766.4|85813.1|85763.1|85817|85767|85812.7|85762.7|42
1636021240000|2021-11-04 10:20:40|85813.4|85763.4|85817.2|85767.2|85818.1|85768.1|85813.2|85763.2|36
1636021250000|2021-11-04 10:20:50|85818.4|85768.4|85825.4|85775.4|85826.7|85783.2|85807.1|85766.9|52
1636021260000|2021-11-04 10:21:00|85825.7|85775.7|85828.1|85778.1|85829.6|85779.6|85824.3|85774.3|44
1636021270000|2021-11-04 10:21:10|85827.8|85777.8|85826.7|85776.7|85827.8|85777.8|85826.4|85776.4|19
1636021280000|2021-11-04 10:21:20|85826.6|85776.6|85824.4|85774.4|85826.6|85776.6|85823.7|85773.7|30
1636021290000|2021-11-04 10:21:30|85824.3|85774.3|85822.1|85772.1|85824.3|85774.3|85820|85770|45
1636021300000|2021-11-04 10:21:40|85822|85772|85821.6|85771.6|85827.4|85777.4|85821.5|85771.5|27
1636021310000|2021-11-04 10:21:50|85823.2|85773.2|85817.9|85767.9|85823.3|85773.3|85817.7|85767.7|38
1636021320000|2021-11-04 10:22:00|85818.2|85768.2|85823.2|85773.2|85824.4|85774.4|85818|85768|35
1636021330000|2021-11-04 10:22:10|85822.9|85772.9|85805.2|85780.2|85823.7|85780.8|85804.7|85769.2|43
1636021340000|2021-11-04 10:22:20|85805.1|85780.1|85817.4|85767.4|85822.4|85780.8|85805.1|85767|34
1636021350000|2021-11-04 10:22:30|85817.5|85767.5|85817.6|85767.6|85817.9|85767.9|85817.1|85767.1|17
1636021360000|2021-11-04 10:22:40|85817.5|85767.5|85813.9|85763.9|85817.5|85767.5|85813.6|85763.6|20
1636021370000|2021-11-04 10:22:50|85814.5|85764.5|85811.1|85761.1|85818.2|85768.2|85811.1|85761.1|43
1636021380000|2021-11-04 10:23:00|85811.4|85761.4|85813.5|85763.5|85815|85778.8|85801.7|85760.3|46
1636021390000|2021-11-04 10:23:10|85813.6|85763.6|85812.8|85762.8|85813.6|85763.6|85812.4|85762.4|16
1636021400000|2021-11-04 10:23:20|85812.7|85762.7|85818.9|85768.9|85819|85769|85812.5|85762.5|29
1636021410000|2021-11-04 10:23:30|85819|85769|85822.1|85772.1|85825.5|85775.5|85819|85769|47
1636021420000|2021-11-04 10:23:40|85822.4|85772.4|85818|85768|85822.4|85772.4|85816.5|85766.5|41
1636021430000|2021-11-04 10:23:50|85817.9|85767.9|85812.7|85762.7|85817.9|85767.9|85812.5|85762.5|35
1636021440000|2021-11-04 10:24:00|85812.6|85762.6|85816.9|85766.9|85817.3|85767.3|85809.9|85759.9|32
1636021450000|2021-11-04 10:24:10|85817|85767|85821.8|85771.8|85822.2|85772.2|85816.4|85766.4|39
1636021460000|2021-11-04 10:24:20|85821.7|85771.7|85829.9|85779.9|85830|85780|85821.6|85771.6|38
1636021470000|2021-11-04 10:24:30|85829.8|85779.8|85832.7|85782.7|85833.8|85783.8|85828.3|85778.3|33
1636021480000|2021-11-04 10:24:40|85834.8|85784.8|85835.6|85785.6|85836.8|85786.8|85834.7|85784.7|37
1636021490000|2021-11-04 10:24:50|85834.8|85784.8|85833.8|85783.8|85836.7|85786.7|85832.6|85782.6|39
1636021500000|2021-11-04 10:25:00|85834|85784|85816|85791|85834|85791.8|85816|85775.1|47
1636021510000|2021-11-04 10:25:10|85814.9|85789.9|85829|85779|85831.2|85791.6|85814.3|85779|36
1636021520000|2021-11-04 10:25:20|85828.9|85778.9|85830.1|85780.1|85832.5|85782.5|85828.1|85778.1|39
1636021530000|2021-11-04 10:25:30|85831.1|85781.1|85830.1|85780.1|85831.4|85781.4|85826.4|85776.4|41
1636021540000|2021-11-04 10:25:40|85829.3|85779.3|85830.8|85780.8|85831.4|85781.4|85828.7|85778.7|40
1636021550000|2021-11-04 10:25:50|85831.3|85781.3|85828.9|85778.9|85832.4|85782.4|85827.3|85777.3|50
1636021560000|2021-11-04 10:26:00|85828.5|85778.5|85831.4|85781.4|85833.6|85795.7|85818.6|85778|38
1636021570000|2021-11-04 10:26:10|85831|85781|85829|85779|85834.6|85784.6|85829|85779|42
1636021580000|2021-11-04 10:26:20|85829.9|85779.9|85831.6|85781.6|85831.7|85781.7|85829.8|85779.8|32
1636021590000|2021-11-04 10:26:30|85831.7|85781.7|85827.4|85777.4|85832.9|85782.9|85826.6|85776.6|29
1636021600000|2021-11-04 10:26:40|85827.2|85777.2|85827.9|85777.9|85829.1|85779.1|85827.2|85777.2|27
1636021610000|2021-11-04 10:26:50|85828.2|85778.2|85824.2|85774.2|85830.6|85780.6|85823.7|85773.7|37
1636021620000|2021-11-04 10:27:00|85824.3|85774.3|85827.9|85777.9|85828.8|85778.8|85823.2|85773.2|32
1636021630000|2021-11-04 10:27:10|85828.1|85778.1|85827|85777|85829.7|85779.7|85827|85777|27
1636021640000|2021-11-04 10:27:20|85827.1|85777.1|85826.5|85776.5|85827.2|85777.2|85826|85776|12
1636021650000|2021-11-04 10:27:30|85826.6|85776.6|85826.9|85776.9|85826.9|85776.9|85826.1|85776.1|21
1636021660000|2021-11-04 10:27:40|85827.1|85777.1|85836.7|85786.7|85837.3|85787.3|85826.6|85776.6|30
1636021670000|2021-11-04 10:27:50|85837.9|85787.9|85848.7|85798.7|85849.2|85800|85822.7|85786.2|49
1636021680000|2021-11-04 10:28:00|85846.8|85796.8|85845.4|85795.4|85849.4|85799.4|85845.4|85795.4|39
1636021690000|2021-11-04 10:28:10|85845.3|85795.3|85842.9|85792.9|85846.3|85796.3|85841.8|85791.8|46
1636021700000|2021-11-04 10:28:20|85841.9|85791.9|85841.5|85791.5|85845.5|85795.5|85841.4|85791.4|34
1636021710000|2021-11-04 10:28:30|85841.7|85791.7|85846.3|85796.3|85851.1|85810.7|85830.3|85791.5|46
1636021720000|2021-11-04 10:28:40|85845.8|85795.8|85847.2|85797.2|85848.4|85798.4|85845.8|85795.8|32
1636021730000|2021-11-04 10:28:50|85847.1|85797.1|85842.7|85792.7|85847.6|85797.6|85841.9|85791.9|50
1636021740000|2021-11-04 10:29:00|85842.4|85792.4|85843.2|85793.2|85845.4|85795.4|85840.6|85790.6|36
1636021750000|2021-11-04 10:29:10|85842.9|85792.9|85840.4|85790.4|85843.9|85793.9|85839.2|85789.2|39
1636021760000|2021-11-04 10:29:20|85839.7|85789.7|85836|85786|85840.2|85790.2|85836|85786|40
1636021770000|2021-11-04 10:29:30|85836.1|85786.1|85835.4|85785.4|85836.4|85786.4|85834.8|85784.8|28
1636021780000|2021-11-04 10:29:40|85835.2|85785.2|85831.9|85781.9|85836.9|85786.9|85830.4|85780.4|42
1636021790000|2021-11-04 10:29:50|85832.1|85782.1|85831.5|85781.5|85832.7|85782.7|85831.1|85781.1|27
1636021800000|2021-11-04 10:30:00|85831.1|85781.1|85835.2|85785.2|85835.8|85785.8|85829.4|85779.4|39
1636021810000|2021-11-04 10:30:10|85835.1|85785.1|85838.6|85788.6|85840.9|85790.9|85833.5|85783.5|40
1636021820000|2021-11-04 10:30:20|85838.9|85788.9|85839.1|85789.1|85840.4|85790.4|85837.8|85787.8|42
1636021830000|2021-11-04 10:30:30|85839.3|85789.3|85841.4|85791.4|85841.4|85791.4|85837.3|85787.3|34
1636021840000|2021-11-04 10:30:40|85841.6|85791.6|85842|85792|85843.3|85793.3|85839.9|85789.9|43
1636021850000|2021-11-04 10:30:50|85842.3|85792.3|85840|85790|85843.1|85793.1|85839.5|85789.5|34
1636021860000|2021-11-04 10:31:00|85839.8|85789.8|85839.9|85789.9|85841.3|85791.3|85838.4|85788.4|38
1636021870000|2021-11-04 10:31:10|85839.6|85789.6|85832.2|85807.2|85845.3|85808.4|85831.4|85789.3|37
1636021880000|2021-11-04 10:31:20|85832.4|85807.4|85845.5|85795.5|85847|85809|85832.2|85794.3|38
1636021890000|2021-11-04 10:31:30|85845.6|85795.6|85842.1|85792.1|85845.6|85809.3|85829.5|85792.1|31
1636021900000|2021-11-04 10:31:40|85842.3|85792.3|85840.8|85790.8|85844.5|85794.5|85840.6|85790.6|43
1636021910000|2021-11-04 10:31:50|85841.2|85791.2|85838.6|85788.6|85842|85792|85838|85788|31
1636021920000|2021-11-04 10:32:00|85838.4|85788.4|85838.6|85788.6|85841.3|85791.3|85838.2|85788.2|23
1636021930000|2021-11-04 10:32:10|85838.7|85788.7|85834.3|85784.3|85838.7|85788.7|85833.9|85783.9|28
1636021940000|2021-11-04 10:32:20|85834.8|85784.8|85813.1|85788.1|85836.5|85793.6|85811.8|85780.3|44
1636021950000|2021-11-04 10:32:30|85813.6|85788.6|85825.4|85775.4|85826.9|85790.1|85812.8|85775.1|23
1636021960000|2021-11-04 10:32:40|85825.1|85775.1|85771.8|85721.8|85825.1|85779.2|85771.8|85721.8|53
1636021970000|2021-11-04 10:32:50|85772.9|85722.9|85762.5|85712.5|85773.1|85728.4|85751.2|85712.5|51
1636021980000|2021-11-04 10:33:00|85763.3|85713.3|85765.4|85715.4|85765.4|85715.4|85759.6|85709.6|53
1636021990000|2021-11-04 10:33:10|85766.5|85716.5|85763.5|85713.5|85766.5|85716.5|85762.3|85712.3|26
1636022000000|2021-11-04 10:33:20|85763|85713|85765.5|85715.5|85766.7|85716.7|85762.9|85712.9|18
1636022010000|2021-11-04 10:33:30|85765.6|85715.6|85768.5|85718.5|85770.2|85720.2|85765.6|85715.6|35
1636022020000|2021-11-04 10:33:40|85768.2|85718.2|85767.3|85717.3|85770.2|85720.2|85766.9|85716.9|20
1636022030000|2021-11-04 10:33:50|85767.2|85717.2|85768|85718|85768.9|85718.9|85767.1|85717.1|21
1636022040000|2021-11-04 10:34:00|85768.7|85718.7|85771.7|85721.7|85773.4|85723.4|85767|85717|48
1636022050000|2021-11-04 10:34:10|85771.9|85721.9|85784.2|85734.2|85785.2|85735.2|85771.4|85721.4|44
1636022060000|2021-11-04 10:34:20|85783.2|85733.2|85784.4|85734.4|85784.9|85734.9|85781.5|85731.5|40
1636022070000|2021-11-04 10:34:30|85784.6|85734.6|85792.2|85742.2|85793.9|85754.7|85779.5|85734.6|44
1636022080000|2021-11-04 10:34:40|85792.1|85742.1|85797.8|85747.8|85797.8|85747.8|85792.1|85742.1|44
1636022090000|2021-11-04 10:34:50|85797.3|85747.3|85798.4|85748.4|85798.5|85748.5|85795.9|85745.9|47
1636022100000|2021-11-04 10:35:00|85799.4|85749.4|85801.4|85751.4|85802.6|85752.6|85799.4|85749.4|41
1636022110000|2021-11-04 10:35:10|85802.5|85752.5|85810.2|85760.2|85811.4|85761.4|85802.5|85752.5|45
1636022120000|2021-11-04 10:35:20|85810.5|85760.5|85802.3|85752.3|85811.6|85761.6|85801.7|85751.7|46
1636022130000|2021-11-04 10:35:30|85802.7|85752.7|85804.6|85754.6|85806.4|85756.4|85802.6|85752.6|42
1636022140000|2021-11-04 10:35:40|85804.3|85754.3|85803.9|85753.9|85805.6|85766.7|85790.2|85751.2|46
1636022150000|2021-11-04 10:35:50|85804.7|85754.7|85803.3|85753.3|85805.1|85755.1|85802.3|85752.3|36
1636022160000|2021-11-04 10:36:00|85803.2|85753.2|85805.8|85755.8|85807.2|85757.2|85802|85752|40
1636022170000|2021-11-04 10:36:10|85806.1|85756.1|85806.2|85756.2|85806.9|85756.9|85805.5|85755.5|41
1636022180000|2021-11-04 10:36:20|85806.3|85756.3|85807.2|85757.2|85807.7|85757.7|85805.5|85755.5|28
1636022190000|2021-11-04 10:36:30|85807.1|85757.1|85804.9|85754.9|85807.9|85757.9|85804.9|85754.9|25
1636022200000|2021-11-04 10:36:40|85806.1|85756.1|85808.5|85758.5|85809.5|85759.5|85805.2|85755.2|36
1636022210000|2021-11-04 10:36:50|85808.6|85758.6|85807.8|85757.8|85812.1|85762.1|85807.6|85757.6|43
1636022220000|2021-11-04 10:37:00|85808|85758|85804|85754|85808.9|85758.9|85803.1|85753.1|40
1636022230000|2021-11-04 10:37:10|85803.4|85753.4|85803.2|85753.2|85804.4|85754.4|85802.7|85752.7|25
1636022240000|2021-11-04 10:37:20|85803.4|85753.4|85802.8|85752.8|85803.9|85753.9|85802.7|85752.7|28
1636022250000|2021-11-04 10:37:30|85803.8|85753.8|85802.7|85752.7|85803.8|85753.8|85800|85750|38
1636022260000|2021-11-04 10:37:40|85803.2|85753.2|85804.8|85754.8|85809.5|85759.5|85802.4|85752.4|51
1636022270000|2021-11-04 10:37:50|85805.5|85755.5|85803.2|85753.2|85806.4|85756.4|85803|85753|49
1636022280000|2021-11-04 10:38:00|85803.1|85753.1|85800.9|85750.9|85803.8|85753.8|85799.7|85749.7|39
1636022290000|2021-11-04 10:38:10|85801.2|85751.2|85799.8|85749.8|85804|85754|85799.8|85749.8|29
1636022300000|2021-11-04 10:38:20|85800.5|85750.5|85803.6|85753.6|85803.6|85753.6|85799.7|85749.7|29
1636022310000|2021-11-04 10:38:30|85803.3|85753.3|85800.5|85750.5|85804.8|85754.8|85799.6|85749.6|40
1636022320000|2021-11-04 10:38:40|85800.7|85750.7|85796.9|85746.9|85801.1|85751.1|85795.2|85745.2|35
1636022330000|2021-11-04 10:38:50|85798.5|85748.5|85780.1|85755.1|85798.5|85755.1|85779.1|85740.7|40
1636022340000|2021-11-04 10:39:00|85779.5|85754.5|85792.3|85742.3|85792.5|85757.4|85777.4|85741|41
1636022350000|2021-11-04 10:39:10|85792.9|85742.9|85784.9|85759.9|85797.2|85760.1|85784.2|85742.8|40
1636022360000|2021-11-04 10:39:20|85785.2|85760.2|85787|85762|85787|85762|85784|85759|28
1636022370000|2021-11-04 10:39:30|85786.9|85761.9|85786.7|85761.7|85788.3|85763.3|85785.9|85760.9|33
1636022380000|2021-11-04 10:39:40|85786.6|85761.6|85784.9|85759.9|85786.6|85761.6|85784.5|85759.5|34
1636022390000|2021-11-04 10:39:50|85785.5|85760.5|85786.7|85761.7|85786.9|85761.9|85785|85760|27
1636022400000|2021-11-04 10:40:00|85786.8|85761.8|85786.2|85761.2|85787.8|85762.8|85783.4|85758.4|42
1636022410000|2021-11-04 10:40:10|85786|85761|85798.2|85748.2|85799|85763.2|85784.9|85747.7|35
1636022420000|2021-11-04 10:40:20|85798.6|85748.6|85791.5|85741.5|85800|85750|85791.5|85741.5|39
1636022430000|2021-11-04 10:40:30|85792.2|85742.2|85790.2|85740.2|85792.4|85742.4|85789.6|85739.6|27
1636022440000|2021-11-04 10:40:40|85790|85740|85792.7|85742.7|85793.9|85753.3|85778.3|85740|35
1636022450000|2021-11-04 10:40:50|85792.6|85742.6|85782.4|85757.4|85793.7|85757.9|85781.9|85742.3|24
1636022460000|2021-11-04 10:41:00|85782.5|85757.5|85780.9|85755.9|85782.9|85757.9|85780.8|85755.8|19
1636022470000|2021-11-04 10:41:10|85781.1|85756.1|85780|85755|85781.5|85756.5|85779.6|85754.6|18
1636022480000|2021-11-04 10:41:20|85780.2|85755.2|85789.5|85739.5|85791.9|85756.9|85779.5|85738.6|33
1636022490000|2021-11-04 10:41:30|85789.2|85739.2|85784.3|85734.3|85790|85740|85783.2|85733.2|40
1636022500000|2021-11-04 10:41:40|85784.7|85734.7|85781.8|85731.8|85784.7|85734.7|85778.5|85728.5|45
1636022510000|2021-11-04 10:41:50|85781.7|85731.7|85779.8|85729.8|85781.9|85731.9|85779.6|85729.6|22
1636022520000|2021-11-04 10:42:00|85780|85730|85778.8|85728.8|85780.6|85730.6|85778.7|85728.7|28
1636022530000|2021-11-04 10:42:10|85778.9|85728.9|85769.2|85744.2|85781.8|85744.8|85769.2|85728.9|23
1636022540000|2021-11-04 10:42:20|85769.3|85744.3|85769.2|85744.2|85769.9|85744.9|85769.1|85744.1|25
1636022550000|2021-11-04 10:42:30|85768.8|85743.8|85767.6|85742.6|85769.4|85744.4|85766.3|85741.3|33
1636022560000|2021-11-04 10:42:40|85767.1|85742.1|85767.1|85742.1|85768.2|85743.2|85766.8|85741.8|25
1636022570000|2021-11-04 10:42:50|85767.2|85742.2|85782.7|85732.7|85783.7|85745.8|85767.1|85732.2|22
1636022580000|2021-11-04 10:43:00|85783|85733|85783.5|85733.5|85784.1|85734.1|85782.5|85732.5|34
1636022590000|2021-11-04 10:43:10|85783.7|85733.7|85784.1|85734.1|85784.2|85734.2|85780|85730|27
1636022600000|2021-11-04 10:43:20|85784.3|85734.3|85783.6|85733.6|85785.4|85735.4|85781.7|85731.7|25
1636022610000|2021-11-04 10:43:30|85783.5|85733.5|85767.6|85742.6|85784.3|85743.7|85767.5|85730.4|28
1636022620000|2021-11-04 10:43:40|85765|85740|85777.6|85727.6|85780.6|85740.3|85765|85727.4|40
1636022630000|2021-11-04 10:43:50|85777.4|85727.4|85778.5|85728.5|85778.8|85728.8|85776.9|85726.9|27
1636022640000|2021-11-04 10:44:00|85778.6|85728.6|85761.2|85736.2|85778.6|85736.6|85761.1|85723.4|43
1636022650000|2021-11-04 10:44:10|85760.5|85735.5|85772.8|85722.8|85773.4|85735.5|85760.5|85722.5|26
1636022660000|2021-11-04 10:44:20|85772.7|85722.7|85776.4|85726.4|85777.6|85727.6|85772.6|85722.6|35
1636022670000|2021-11-04 10:44:30|85776.6|85726.6|85768.8|85743.8|85778.6|85743.9|85766.3|85726.1|37
1636022680000|2021-11-04 10:44:40|85768.1|85743.1|85776.4|85726.4|85780.7|85743.1|85767.2|85723.8|29
1636022690000|2021-11-04 10:44:50|85776|85726|85770.9|85720.9|85776.8|85738.1|85762.4|85718.9|39
1636022700000|2021-11-04 10:45:00|85770.4|85720.4|85770.5|85720.5|85771.8|85721.8|85770.2|85720.2|39
1636022710000|2021-11-04 10:45:10|85770.7|85720.7|85760.1|85710.1|85771.2|85721.2|85759.8|85709.8|44
1636022720000|2021-11-04 10:45:20|85760.2|85710.2|85764.6|85714.6|85764.6|85714.6|85759.7|85709.7|41
1636022730000|2021-11-04 10:45:30|85764.4|85714.4|85771.2|85721.2|85771.7|85721.7|85763.3|85713.3|48
1636022740000|2021-11-04 10:45:40|85771.9|85721.9|85770.5|85720.5|85772.1|85722.1|85770.2|85720.2|36
1636022750000|2021-11-04 10:45:50|85770.8|85720.8|85773.4|85723.4|85773.7|85723.7|85770.8|85720.8|29
1636022760000|2021-11-04 10:46:00|85773.1|85723.1|85773.7|85748.7|85773.7|85748.7|85760.8|85723.1|37
1636022770000|2021-11-04 10:46:10|85772.5|85747.5|85793.4|85743.4|85793.7|85747.7|85772.5|85735.7|43
1636022780000|2021-11-04 10:46:20|85793.8|85743.8|85793.8|85743.8|85794|85744|85792.9|85742.9|31
1636022790000|2021-11-04 10:46:30|85793.5|85743.5|85793.1|85743.1|85794|85744|85792.8|85742.8|30
1636022800000|2021-11-04 10:46:40|85793.2|85743.2|85795.2|85745.2|85795.3|85745.3|85793.1|85743.1|26
1636022810000|2021-11-04 10:46:50|85795.3|85745.3|85795.9|85745.9|85797.1|85747.1|85795|85745|43
1636022820000|2021-11-04 10:47:00|85795.8|85745.8|85795.8|85745.8|85796.1|85746.1|85795.6|85745.6|14
1636022830000|2021-11-04 10:47:10|85795.2|85745.2|85794.7|85744.7|85795.3|85745.3|85794.4|85744.4|13
1636022840000|2021-11-04 10:47:20|85794.6|85744.6|85794.6|85744.6|85795.3|85745.3|85793.8|85743.8|18
1636022850000|2021-11-04 10:47:30|85794.4|85744.4|85782.8|85757.8|85794.4|85758|85780.8|85743.6|25
1636022860000|2021-11-04 10:47:40|85782.9|85757.9|85790|85740|85790.1|85758|85777.5|85739.1|35
1636022870000|2021-11-04 10:47:50|85790.3|85740.3|85778.5|85753.5|85791.2|85753.5|85777.4|85739.6|33
1636022880000|2021-11-04 10:48:00|85778.4|85753.4|85777.4|85752.4|85779.1|85754.1|85777.4|85752.4|37
1636022890000|2021-11-04 10:48:10|85777.5|85752.5|85780.5|85755.5|85780.8|85755.8|85777.5|85752.5|36
1636022900000|2021-11-04 10:48:20|85780.4|85755.4|85783|85758|85783|85758|85776.9|85751.9|32
1636022910000|2021-11-04 10:48:30|85782.7|85757.7|85781.9|85756.9|85783.1|85758.1|85781|85756|27
1636022920000|2021-11-04 10:48:40|85781.6|85756.6|85777.3|85752.3|85781.9|85756.9|85776.4|85751.4|45
1636022930000|2021-11-04 10:48:50|85777.5|85752.5|85771|85746|85786.5|85752.5|85769.7|85733|41
1636022940000|2021-11-04 10:49:00|85771.5|85746.5|85767.8|85742.8|85771.5|85746.5|85766.9|85741.9|54
1636022950000|2021-11-04 10:49:10|85768.2|85743.2|85769|85744|85772.2|85747.2|85768.2|85743.2|52
1636022960000|2021-11-04 10:49:20|85768.8|85743.8|85766.4|85741.4|85782.1|85744.7|85765.2|85730.7|50
1636022970000|2021-11-04 10:49:30|85765.9|85740.9|85764.4|85739.4|85767.2|85742.2|85764.1|85739.1|49
1636022980000|2021-11-04 10:49:40|85764.3|85739.3|85765.4|85740.4|85766.2|85741.2|85764.3|85739.3|25
1636022990000|2021-11-04 10:49:50|85765.1|85740.1|85770.9|85720.9|85774.4|85740.1|85760.4|85719.8|43
1636023000000|2021-11-04 10:50:00|85770.8|85720.8|85773.4|85723.4|85775.1|85725.1|85768.9|85718.9|47
1636023010000|2021-11-04 10:50:10|85773.1|85723.1|85771.1|85721.1|85774.2|85724.2|85769.8|85719.8|41
1636023020000|2021-11-04 10:50:20|85771.3|85721.3|85772.2|85722.2|85776.8|85726.8|85771.3|85721.3|54
1636023030000|2021-11-04 10:50:30|85772.3|85722.3|85756.1|85731.1|85772.5|85733.3|85755.8|85719.9|42
1636023040000|2021-11-04 10:50:40|85756.3|85731.3|85767.3|85717.3|85768.4|85733.8|85756.2|85717.1|47
1636023050000|2021-11-04 10:50:50|85767.5|85717.5|85767.9|85717.9|85767.9|85717.9|85766.6|85716.6|22
1636023060000|2021-11-04 10:51:00|85768|85718|85772.7|85722.7|85772.7|85722.7|85763.9|85713.9|27
1636023070000|2021-11-04 10:51:10|85771.7|85721.7|85774.4|85724.4|85774.6|85724.6|85770.4|85720.4|47
1636023080000|2021-11-04 10:51:20|85775.1|85725.1|85795.2|85745.2|85796.5|85757.1|85775.1|85725.1|58
1636023090000|2021-11-04 10:51:30|85796.1|85746.1|85794.3|85744.3|85796.1|85746.1|85794.1|85744.1|34
1636023100000|2021-11-04 10:51:40|85794.1|85744.1|85793.8|85743.8|85795.6|85745.6|85793.5|85743.5|22
1636023110000|2021-11-04 10:51:50|85794.1|85744.1|85799.6|85749.6|85800.3|85758.3|85782.4|85744.1|45
1636023120000|2021-11-04 10:52:00|85800.1|85750.1|85799|85749|85801.2|85751.2|85798.2|85748.2|49
1636023130000|2021-11-04 10:52:10|85799.1|85749.1|85812.3|85762.3|85813.9|85772|85786.6|85749.1|38
1636023140000|2021-11-04 10:52:20|85812.7|85762.7|85810.5|85760.5|85815|85765|85810.5|85760.5|56
1636023150000|2021-11-04 10:52:30|85810.9|85760.9|85809.9|85759.9|85811.8|85761.8|85808.9|85758.9|32
1636023160000|2021-11-04 10:52:40|85809.8|85759.8|85806.4|85756.4|85809.8|85769.9|85794.9|85755.3|42
1636023170000|2021-11-04 10:52:50|85806.7|85756.7|85806.1|85756.1|85807.4|85757.4|85805.6|85755.6|34
1636023180000|2021-11-04 10:53:00|85806|85756|85797.2|85772.2|85806.1|85772.9|85796.5|85755.4|38
1636023190000|2021-11-04 10:53:10|85797.1|85772.1|85799.3|85774.3|85799.3|85774.3|85796.5|85771.5|30
1636023200000|2021-11-04 10:53:20|85799.1|85774.1|85796.8|85771.8|85799.8|85774.8|85796.5|85771.5|26
1636023210000|2021-11-04 10:53:30|85796.7|85771.7|85796.6|85771.6|85797.5|85772.5|85796.1|85771.1|18
1636023220000|2021-11-04 10:53:40|85796.4|85771.4|85795.7|85770.7|85797|85772|85794.3|85769.3|29
1636023230000|2021-11-04 10:53:50|85796.3|85771.3|85814.3|85764.3|85814.3|85773.3|85795.6|85762.4|28
1636023240000|2021-11-04 10:54:00|85813.9|85763.9|85817.1|85767.1|85817.3|85767.3|85813.4|85763.4|39
1636023250000|2021-11-04 10:54:10|85816.9|85766.9|85803.4|85778.4|85817.4|85779.3|85802.4|85765.4|32
1636023260000|2021-11-04 10:54:20|85802.8|85777.8|85813.3|85763.3|85813.3|85777.8|85798.9|85762.5|49
1636023270000|2021-11-04 10:54:30|85815|85765|85814.6|85764.6|85815|85765|85812.7|85762.7|33
1636023280000|2021-11-04 10:54:40|85814.8|85764.8|85816.9|85766.9|85817|85767|85814.5|85764.5|23
1636023290000|2021-11-04 10:54:50|85816.7|85766.7|85815.9|85765.9|85817|85767|85814.2|85764.2|24
1636023300000|2021-11-04 10:55:00|85816.1|85766.1|85825.4|85775.4|85827|85791.9|85812.7|85765.8|42
1636023310000|2021-11-04 10:55:10|85825.1|85775.1|85827.4|85777.4|85827.4|85777.4|85823.9|85773.9|32
1636023320000|2021-11-04 10:55:20|85828|85778|85830.2|85780.2|85833.4|85783.4|85827.5|85777.5|57
1636023330000|2021-11-04 10:55:30|85830.4|85780.4|85826|85776|85832.8|85782.8|85826|85776|46
1636023340000|2021-11-04 10:55:40|85827|85777|85832.3|85782.3|85832.5|85782.5|85823.6|85773.6|57
1636023350000|2021-11-04 10:55:50|85832.2|85782.2|85836.7|85786.7|85836.7|85786.7|85830.2|85780.2|34
1636023360000|2021-11-04 10:56:00|85836.8|85786.8|85837.4|85787.4|85838.1|85800.4|85823.8|85785.9|44
1636023370000|2021-11-04 10:56:10|85838.1|85788.1|85820.2|85795.2|85838.1|85802.3|85819.3|85782.4|47
1636023380000|2021-11-04 10:56:20|85832.5|85782.5|85816.5|85791.5|85833|85794.3|85814.5|85778.4|48
1636023390000|2021-11-04 10:56:30|85816.7|85791.7|85816.1|85791.1|85818.1|85793.1|85815.9|85790.9|41
1636023400000|2021-11-04 10:56:40|85816|85791|85813.5|85788.5|85816.4|85791.4|85813.5|85788.5|41
1636023410000|2021-11-04 10:56:50|85813.2|85788.2|85813.5|85788.5|85814.6|85789.6|85810.8|85785.8|46
1636023420000|2021-11-04 10:57:00|85813.4|85788.4|85815.1|85790.1|85817.1|85792.1|85812.3|85787.3|48
1636023430000|2021-11-04 10:57:10|85814.6|85789.6|85815.9|85790.9|85829.8|85793.1|85813.8|85778.4|54
1636023440000|2021-11-04 10:57:20|85817|85792|85817.6|85792.6|85818.5|85793.5|85817|85792|38
1636023450000|2021-11-04 10:57:30|85816.8|85791.8|85815.7|85790.7|85816.8|85791.8|85815.2|85790.2|33
1636023460000|2021-11-04 10:57:40|85815.8|85790.8|85815.7|85790.7|85816.8|85791.8|85814.6|85789.6|35
1636023470000|2021-11-04 10:57:50|85815.8|85790.8|85813.7|85788.7|85815.9|85790.9|85813|85788|28
1636023480000|2021-11-04 10:58:00|85813.5|85788.5|85812.9|85787.9|85814.1|85789.1|85811.4|85786.4|40
1636023490000|2021-11-04 10:58:10|85813.1|85788.1|85812.8|85787.8|85813.1|85788.1|85812|85787|21
1636023500000|2021-11-04 10:58:20|85812.5|85787.5|85811.7|85786.7|85812.5|85787.5|85809.9|85784.9|31
1636023510000|2021-11-04 10:58:30|85811|85786|85813.1|85788.1|85815.1|85790.1|85810.9|85785.9|37
1636023520000|2021-11-04 10:58:40|85813.2|85788.2|85814.8|85789.8|85815.8|85790.8|85813.2|85788.2|31
1636023530000|2021-11-04 10:58:50|85815.2|85790.2|85834.2|85784.2|85834.4|85790.7|85813.5|85778.8|55
1636023540000|2021-11-04 10:59:00|85833.3|85783.3|85821.5|85796.5|85834.1|85797.6|85815|85778.2|53
1636023550000|2021-11-04 10:59:10|85820.6|85795.6|85820.8|85795.8|85824.5|85799.5|85818.8|85793.8|53
1636023560000|2021-11-04 10:59:20|85820.5|85795.5|85820|85795|85822.5|85797.5|85817.8|85792.8|43
1636023570000|2021-11-04 10:59:30|85819.7|85794.7|85817.9|85792.9|85820|85795|85817|85792|41
1636023580000|2021-11-04 10:59:40|85818|85793|85815|85790|85818|85793|85812.4|85787.4|49
1636023590000|2021-11-04 10:59:50|85815.2|85790.2|85814|85789|85815.2|85790.2|85813.1|85788.1|32
1636023600000|2021-11-04 11:00:00|85826.9|85776.9|85822.7|85797.7|85827.1|85797.9|85813.7|85776.2|55
1636023610000|2021-11-04 11:00:10|85835.1|85785.1|85835.3|85785.3|85836.5|85797.6|85817.5|85781.1|51
1636023620000|2021-11-04 11:00:20|85835.2|85785.2|85821.9|85796.9|85835.5|85797.6|85820.9|85784.9|20
1636023630000|2021-11-04 11:00:30|85822.1|85797.1|85820.3|85795.3|85822.3|85797.3|85819.3|85794.3|40
1636023640000|2021-11-04 11:00:40|85820.6|85795.6|85820.9|85795.9|85823.4|85798.4|85820.6|85795.6|39
1636023650000|2021-11-04 11:00:50|85821.1|85796.1|85832.1|85782.1|85832.3|85796.9|85816.2|85777.2|35
1636023660000|2021-11-04 11:01:00|85832.2|85782.2|85837.5|85787.5|85837.5|85787.5|85831.8|85781.8|45
1636023670000|2021-11-04 11:01:10|85838.2|85788.2|85838.2|85788.2|85841.3|85791.3|85837.4|85787.4|47
1636023680000|2021-11-04 11:01:20|85838.4|85788.4|85838.2|85788.2|85840.8|85790.8|85838.1|85788.1|34
1636023690000|2021-11-04 11:01:30|85838.1|85788.1|85839.1|85789.1|85839.7|85789.7|85838.1|85788.1|28
1636023700000|2021-11-04 11:01:40|85839|85789|85836.2|85786.2|85839.3|85799.3|85823.2|85785.4|38
1636023710000|2021-11-04 11:01:50|85836.3|85786.3|85835.6|85785.6|85836.3|85798.3|85821.8|85784.6|39
1636023720000|2021-11-04 11:02:00|85835.9|85785.9|85835.9|85785.9|85836.1|85786.1|85835.2|85785.2|36
1636023730000|2021-11-04 11:02:10|85835.5|85785.5|85839.9|85789.9|85841.1|85791.1|85835|85785|47
1636023740000|2021-11-04 11:02:20|85840.1|85790.1|85839.7|85789.7|85840.5|85790.5|85839.1|85789.1|28
1636023750000|2021-11-04 11:02:30|85840|85790|85840.2|85790.2|85842.9|85792.9|85839.7|85789.7|30
1636023760000|2021-11-04 11:02:40|85840.4|85790.4|85835.9|85785.9|85842|85792|85835.9|85785.9|34
1636023770000|2021-11-04 11:02:50|85835.8|85785.8|85835.6|85785.6|85835.9|85785.9|85831.8|85781.8|36
1636023780000|2021-11-04 11:03:00|85835.3|85785.3|85834.8|85784.8|85835.5|85785.5|85833.8|85783.8|19
1636023790000|2021-11-04 11:03:10|85834.9|85784.9|85833.5|85783.5|85835|85785|85832.3|85782.3|28
1636023800000|2021-11-04 11:03:20|85834.6|85784.6|85834.5|85784.5|85835.2|85785.2|85834.1|85784.1|26
1636023810000|2021-11-04 11:03:30|85834.4|85784.4|85835.2|85785.2|85839.6|85789.6|85834.2|85784.2|36
1636023820000|2021-11-04 11:03:40|85835.3|85785.3|85836.1|85786.1|85836.1|85786.1|85832.8|85782.8|31
1636023830000|2021-11-04 11:03:50|85835.7|85785.7|85838.5|85788.5|85838.9|85788.9|85835.7|85785.7|42
1636023840000|2021-11-04 11:04:00|85838.6|85788.6|85840.4|85790.4|85841.8|85791.8|85837.3|85787.3|36
1636023850000|2021-11-04 11:04:10|85840.5|85790.5|85844.8|85794.8|85846.6|85808.1|85833.1|85790.1|25
1636023860000|2021-11-04 11:04:20|85844.3|85794.3|85844.1|85794.1|85845.2|85795.2|85843.8|85793.8|19
1636023870000|2021-11-04 11:04:30|85842.7|85792.7|85833.2|85808.2|85844.3|85808.2|85831.6|85791.2|36
1636023880000|2021-11-04 11:04:40|85833.4|85808.4|85845.9|85795.9|85847.7|85808.8|85833.4|85795.9|18
1636023890000|2021-11-04 11:04:50|85846|85796|85850.1|85800.1|85850.1|85800.1|85845.9|85795.9|32
1636023900000|2021-11-04 11:05:00|85849.6|85799.6|85843.6|85818.6|85853.2|85820|85836.6|85799.6|38
1636023910000|2021-11-04 11:05:10|85843.5|85818.5|85846.6|85821.6|85847.2|85822.2|85843.5|85818.5|27
1636023920000|2021-11-04 11:05:20|85846.7|85821.7|85868|85818|85874.3|85834.5|85844.1|85817.5|47
1636023930000|2021-11-04 11:05:30|85867.8|85817.8|85867.6|85817.6|85869|85819|85867.2|85817.2|23
1636023940000|2021-11-04 11:05:40|85867.1|85817.1|85865.6|85815.6|85867.1|85817.1|85865.2|85815.2|19
1636023950000|2021-11-04 11:05:50|85866|85816|85865.5|85815.5|85866.6|85816.6|85865.1|85815.1|28
1636023960000|2021-11-04 11:06:00|85865.3|85815.3|85861.3|85811.3|85865.7|85815.7|85860.5|85810.5|29
1636023970000|2021-11-04 11:06:10|85861.4|85811.4|85865.9|85815.9|85866.2|85816.2|85861.3|85811.3|31
1636023980000|2021-11-04 11:06:20|85865.8|85815.8|85864.6|85814.6|85866.9|85816.9|85864.2|85814.2|26
1636023990000|2021-11-04 11:06:30|85865.1|85815.1|85865.8|85815.8|85866.1|85816.1|85864.3|85814.3|28
1636024000000|2021-11-04 11:06:40|85865.6|85815.6|85863.9|85813.9|85866.6|85816.6|85863.5|85813.5|28
1636024010000|2021-11-04 11:06:50|85863.8|85813.8|85863.9|85813.9|85865|85815|85862.9|85812.9|35
1636024020000|2021-11-04 11:07:00|85864.2|85814.2|85850.4|85825.4|85864.6|85827.2|85840.8|85812.6|41
1636024030000|2021-11-04 11:07:10|85850.1|85825.1|85872|85822|85872.8|85835.2|85850.1|85811.3|49
1636024040000|2021-11-04 11:07:20|85871.8|85821.8|85871.8|85821.8|85872.8|85822.8|85871.1|85821.1|29
1636024050000|2021-11-04 11:07:30|85865.9|85840.9|85857.9|85832.9|85875.8|85840.9|85857.9|85823.1|42
1636024060000|2021-11-04 11:07:40|85857.8|85832.8|85851.7|85826.7|85868.3|85834.7|85851.3|85814.6|38
1636024070000|2021-11-04 11:07:50|85851.8|85826.8|85852|85827|85852.9|85827.9|85851.3|85826.3|26
1636024080000|2021-11-04 11:08:00|85851.8|85826.8|85850.2|85825.2|85852.6|85827.6|85847.5|85822.5|36
1636024090000|2021-11-04 11:08:10|85850.8|85825.8|85850.6|85825.6|85852|85827|85848.7|85823.7|28
1636024100000|2021-11-04 11:08:20|85850.3|85825.3|85847.7|85822.7|85854.9|85826.2|85841.5|85803.3|40
1636024110000|2021-11-04 11:08:30|85849.4|85824.4|85844.8|85819.8|85850.6|85825.6|85844.8|85819.8|38
1636024120000|2021-11-04 11:08:40|85855.5|85805.5|85844.3|85819.3|85858.9|85822.4|85842.5|85805.5|42
1636024130000|2021-11-04 11:08:50|85843.9|85818.9|85843.4|85818.4|85855.3|85821.6|85841.9|85804.7|49
1636024140000|2021-11-04 11:09:00|85843.6|85818.6|85848|85798|85850.8|85820|85834.5|85797.8|43
1636024150000|2021-11-04 11:09:10|85848.2|85798.2|85832.4|85782.4|85848.7|85798.7|85831.9|85781.9|57
1636024160000|2021-11-04 11:09:20|85832.2|85782.2|85820.3|85795.3|85836.2|85797|85818.9|85782.2|48
1636024170000|2021-11-04 11:09:30|85819|85794|85832.4|85782.4|85832.7|85795.5|85818.2|85780|47
1636024180000|2021-11-04 11:09:40|85832.7|85782.7|85832.1|85782.1|85833.6|85794.1|85817.5|85780.9|41
1636024190000|2021-11-04 11:09:50|85832.7|85782.7|85820.8|85795.8|85832.8|85796|85819.9|85781.6|25
1636024200000|2021-11-04 11:10:00|85821.1|85796.1|85819.3|85794.3|85822|85797|85816.3|85791.3|42
1636024210000|2021-11-04 11:10:10|85819.6|85794.6|85833.9|85783.9|85834.7|85795.7|85818.2|85781.2|38
1636024220000|2021-11-04 11:10:20|85834.3|85784.3|85832.2|85782.2|85836.6|85786.6|85831.9|85781.9|28
1636024230000|2021-11-04 11:10:30|85831.1|85781.1|85830.4|85780.4|85833.7|85783.7|85826.9|85776.9|44
1636024240000|2021-11-04 11:10:40|85830.3|85780.3|85815.1|85790.1|85831.8|85794.2|85815.1|85780.2|30
1636024250000|2021-11-04 11:10:50|85816|85791|85816.8|85791.8|85818.4|85793.4|85815.7|85790.7|44
1636024260000|2021-11-04 11:11:00|85816.4|85791.4|85808.3|85783.3|85822.4|85791.8|85808.3|85771|37
1636024270000|2021-11-04 11:11:10|85809.3|85784.3|85824.7|85774.7|85826.1|85785.2|85808.5|85772.6|49
1636024280000|2021-11-04 11:11:20|85825.6|85775.6|85825.1|85775.1|85826.9|85776.9|85820.8|85770.8|36
1636024290000|2021-11-04 11:11:30|85824.2|85774.2|85822.5|85772.5|85825.6|85786.7|85809.2|85771.5|38
1636024300000|2021-11-04 11:11:40|85822.7|85772.7|85813.6|85763.6|85823.6|85779.8|85804.8|85762.9|41
1636024310000|2021-11-04 11:11:50|85813.1|85763.1|85813.6|85763.6|85815.1|85765.1|85812.7|85762.7|28
1636024320000|2021-11-04 11:12:00|85813.5|85763.5|85815.3|85765.3|85816|85766|85813.5|85763.5|29
1636024330000|2021-11-04 11:12:10|85820.4|85770.4|85808.8|85783.8|85822.5|85784.3|85808|85769.1|48
1636024340000|2021-11-04 11:12:20|85809.1|85784.1|85808.3|85783.3|85809.4|85784.4|85808.1|85783.1|34
1636024350000|2021-11-04 11:12:30|85809.3|85784.3|85808.3|85783.3|85809.4|85784.4|85806.3|85781.3|41
1636024360000|2021-11-04 11:12:40|85807.9|85782.9|85802.1|85777.1|85817.7|85784.1|85802.1|85766.9|40
1636024370000|2021-11-04 11:12:50|85802.7|85777.7|85801.6|85776.6|85802.7|85777.7|85800.8|85775.8|34
1636024380000|2021-11-04 11:13:00|85801.4|85776.4|85800.6|85775.6|85803.5|85778.5|85799.7|85774.7|42
1636024390000|2021-11-04 11:13:10|85800.3|85775.3|85811.7|85761.7|85812.3|85776.7|85798.8|85761.2|45
1636024400000|2021-11-04 11:13:20|85811.8|85761.8|85810.8|85760.8|85812.2|85771.7|85792.3|85758.1|35
1636024410000|2021-11-04 11:13:30|85810.6|85760.6|85797.7|85772.7|85810.6|85772.9|85796.7|85758.2|43
1636024420000|2021-11-04 11:13:40|85797.9|85772.9|85797.7|85772.7|85798.3|85773.3|85796.6|85771.6|27
1636024430000|2021-11-04 11:13:50|85797.9|85772.9|85818.5|85768.5|85818.7|85779.9|85797.1|85767.2|42
1636024440000|2021-11-04 11:14:00|85818.3|85768.3|85819.5|85769.5|85819.9|85769.9|85817.9|85767.9|35
1636024450000|2021-11-04 11:14:10|85819.6|85769.6|85818.8|85768.8|85819.7|85769.7|85818.2|85768.2|24
1636024460000|2021-11-04 11:14:20|85818.7|85768.7|85807.1|85782.1|85822.5|85784.7|85807.1|85768.7|46
1636024470000|2021-11-04 11:14:30|85806.9|85781.9|85807.4|85782.4|85808.4|85783.4|85805.6|85780.6|48
1636024480000|2021-11-04 11:14:40|85807.5|85782.5|85817.2|85767.2|85818.4|85782.5|85804.5|85767.1|46
1636024490000|2021-11-04 11:14:50|85817.3|85767.3|85817.9|85767.9|85818.6|85768.6|85816.4|85766.4|32
1636024500000|2021-11-04 11:15:00|85817.8|85767.8|85806.5|85781.5|85817.8|85782.7|85804.8|85764.7|44
1636024510000|2021-11-04 11:15:10|85806.7|85781.7|85803.1|85778.1|85807.5|85782.5|85802.1|85777.1|48
1636024520000|2021-11-04 11:15:20|85803|85778|85809.8|85784.8|85810.7|85785.7|85803|85778|59
1636024530000|2021-11-04 11:15:30|85809.3|85784.3|85821.6|85771.6|85822|85790.1|85807.7|85770|62
1636024540000|2021-11-04 11:15:40|85822.4|85772.4|85824.4|85774.4|85824.4|85774.4|85822.1|85772.1|29
1636024550000|2021-11-04 11:15:50|85824.5|85774.5|85816.2|85791.2|85829.6|85791.7|85814.9|85773.4|31
1636024560000|2021-11-04 11:16:00|85815.2|85790.2|85813.2|85788.2|85815.2|85790.2|85811.5|85786.5|43
1636024570000|2021-11-04 11:16:10|85813|85788|85810.7|85785.7|85816.5|85791.5|85809.3|85784.3|48
1636024580000|2021-11-04 11:16:20|85810.9|85785.9|85809.1|85784.1|85811.4|85786.4|85808.9|85783.9|27
1636024590000|2021-11-04 11:16:30|85809.3|85784.3|85823.3|85773.3|85824.2|85786.6|85807.8|85772|39
1636024600000|2021-11-04 11:16:40|85822.2|85772.2|85826|85776|85826.1|85789.5|85809.3|85771.3|41
1636024610000|2021-11-04 11:16:50|85825.7|85775.7|85812.5|85787.5|85827|85787.5|85809.2|85771|49
1636024620000|2021-11-04 11:17:00|85812.2|85787.2|85809.7|85784.7|85812.2|85787.2|85809|85784|39
1636024630000|2021-11-04 11:17:10|85809.5|85784.5|85809.8|85784.8|85811|85786|85809.5|85784.5|30
1636024640000|2021-11-04 11:17:20|85810.2|85785.2|85811.1|85786.1|85811.4|85786.4|85809.6|85784.6|19
1636024650000|2021-11-04 11:17:30|85811.5|85786.5|85807.6|85782.6|85824.6|85787|85806.4|85767.7|37
1636024660000|2021-11-04 11:17:40|85808|85783|85822.5|85772.5|85823.2|85785.4|85807.5|85772|43
1636024670000|2021-11-04 11:17:50|85822.8|85772.8|85822.7|85772.7|85823.6|85773.6|85821.5|85771.5|34
1636024680000|2021-11-04 11:18:00|85823.1|85773.1|85807.9|85782.9|85823.2|85786|85805.8|85773.1|35
1636024690000|2021-11-04 11:18:10|85807.7|85782.7|85817.5|85767.5|85817.5|85783.1|85806.7|85767.5|29
1636024700000|2021-11-04 11:18:20|85817.2|85767.2|85816.4|85766.4|85817.2|85767.2|85815.6|85765.6|39
1636024710000|2021-11-04 11:18:30|85815.9|85765.9|85794.6|85769.6|85816.2|85775.3|85794.5|85758|37
1636024720000|2021-11-04 11:18:40|85794.7|85769.7|85808.3|85758.3|85808.6|85769.7|85792.9|85754.8|38
1636024730000|2021-11-04 11:18:50|85808.2|85758.2|85800.1|85750.1|85808.7|85758.7|85799.9|85749.9|50
1636024740000|2021-11-04 11:19:00|85800.2|85750.2|85802.4|85752.4|85804.9|85754.9|85800.2|85750.2|46
1636024750000|2021-11-04 11:19:10|85800.2|85750.2|85799.3|85749.3|85801.1|85751.1|85798.4|85748.4|39
1636024760000|2021-11-04 11:19:20|85799.4|85749.4|85797.7|85747.7|85804.3|85764.5|85784.9|85747.6|37
1636024770000|2021-11-04 11:19:30|85797.9|85747.9|85797.1|85772.1|85810.5|85774.2|85796.6|85747.9|47
1636024780000|2021-11-04 11:19:40|85797.3|85772.3|85792.6|85767.6|85810.6|85773.6|85791.9|85754.9|53
1636024790000|2021-11-04 11:19:50|85792.7|85767.7|85797.1|85772.1|85807.8|85773|85792.7|85755.5|56
1636024800000|2021-11-04 11:20:00|85797.7|85772.7|85801.4|85776.4|85801.7|85776.7|85796.8|85771.8|48
1636024810000|2021-11-04 11:20:10|85801.1|85776.1|85817.9|85767.9|85819.5|85777|85800.6|85766.8|39
1636024820000|2021-11-04 11:20:20|85818.1|85768.1|85816.1|85766.1|85821.8|85771.8|85816.1|85766.1|48
1636024830000|2021-11-04 11:20:30|85816.8|85766.8|85818.1|85768.1|85819.8|85769.8|85816.6|85766.6|36
1636024840000|2021-11-04 11:20:40|85818.4|85768.4|85817.7|85767.7|85819.7|85769.7|85813.7|85763.7|39
1636024850000|2021-11-04 11:20:50|85818.2|85768.2|85814.9|85764.9|85818.5|85768.5|85814.5|85764.5|29
1636024860000|2021-11-04 11:21:00|85814.7|85764.7|85802.4|85777.4|85816.1|85777.7|85802.1|85762.8|45
1636024870000|2021-11-04 11:21:10|85802.7|85777.7|85804.9|85779.9|85818.4|85782.7|85802.5|85766|45
1636024880000|2021-11-04 11:21:20|85804.6|85779.6|85819.6|85769.6|85819.9|85780.4|85804.4|85767.6|33
1636024890000|2021-11-04 11:21:30|85818.5|85768.5|85817.5|85767.5|85820|85770|85817.2|85767.2|24
1636024900000|2021-11-04 11:21:40|85817.4|85767.4|85817.4|85767.4|85819.2|85769.2|85817.3|85767.3|21
1636024910000|2021-11-04 11:21:50|85817.5|85767.5|85811.5|85786.5|85818|85786.5|85808.8|85763.6|39
1636024920000|2021-11-04 11:22:00|85811.6|85786.6|85811.8|85786.8|85812.6|85787.6|85810.8|85785.8|26
1636024930000|2021-11-04 11:22:10|85811.7|85786.7|85808.8|85783.8|85812.6|85787.6|85808.8|85783.8|35
1636024940000|2021-11-04 11:22:20|85808.5|85783.5|85808.5|85783.5|85809.5|85784.5|85808.2|85783.2|15
1636024950000|2021-11-04 11:22:30|85808.4|85783.4|85809.4|85784.4|85809.8|85784.8|85808.4|85783.4|29
1636024960000|2021-11-04 11:22:40|85809.5|85784.5|85809.4|85759.4|85818.7|85784.6|85796.9|85757.2|33
1636024970000|2021-11-04 11:22:50|85807.9|85757.9|85807.5|85757.5|85808.7|85758.7|85806.1|85756.1|26
1636024980000|2021-11-04 11:23:00|85806.2|85756.2|85798.8|85748.8|85806.2|85759.2|85782.6|85746.4|45
1636024990000|2021-11-04 11:23:10|85799|85749|85793.4|85743.4|85800|85755.2|85779.6|85741.6|40
1636025000000|2021-11-04 11:23:20|85795.7|85745.7|85793.3|85743.3|85796.4|85746.4|85791.9|85741.9|32
1636025010000|2021-11-04 11:23:30|85793|85743|85791.1|85741.1|85793.7|85743.7|85790|85740|39
1636025020000|2021-11-04 11:23:40|85792.7|85742.7|85791.3|85741.3|85792.7|85742.7|85790.4|85740.4|25
1636025030000|2021-11-04 11:23:50|85791.2|85741.2|85783.3|85733.3|85792.5|85742.5|85781.9|85731.9|45
1636025040000|2021-11-04 11:24:00|85783.6|85733.6|85784.2|85734.2|85786.5|85736.5|85783.6|85733.6|28
1636025050000|2021-11-04 11:24:10|85784.3|85734.3|85781.9|85731.9|85785.4|85735.4|85779.6|85729.6|45
1636025060000|2021-11-04 11:24:20|85782|85732|85781.3|85731.3|85785.3|85735.3|85779.7|85729.7|46
1636025070000|2021-11-04 11:24:30|85780.9|85730.9|85759.6|85734.6|85780.9|85735.8|85759.6|85726.6|43
1636025080000|2021-11-04 11:24:40|85759.2|85734.2|85774|85724|85774.1|85735|85758.7|85721.2|44
1636025090000|2021-11-04 11:24:50|85772.6|85722.6|85773.3|85723.3|85774.1|85724.1|85772.3|85722.3|31
1636025100000|2021-11-04 11:25:00|85773.2|85723.2|85769.5|85719.5|85773.4|85723.4|85768.2|85718.2|37
1636025110000|2021-11-04 11:25:10|85769.4|85719.4|85759.6|85709.6|85773.7|85737.7|85752.6|85708.2|34
1636025120000|2021-11-04 11:25:20|85759.9|85709.9|85759.7|85709.7|85761.4|85711.4|85759.3|85709.3|37
1636025130000|2021-11-04 11:25:30|85759.6|85709.6|85764.5|85714.5|85765.3|85715.3|85759.6|85709.6|39
1636025140000|2021-11-04 11:25:40|85764.3|85714.3|85765.6|85715.6|85767.3|85730.1|85753.8|85714|39
1636025150000|2021-11-04 11:25:50|85766.2|85716.2|85766.9|85716.9|85767.4|85717.4|85766.2|85716.2|37
1636025160000|2021-11-04 11:26:00|85767|85717|85767.3|85717.3|85767.3|85717.3|85766.3|85716.3|25
1636025170000|2021-11-04 11:26:10|85767.1|85717.1|85766.8|85716.8|85768.7|85718.7|85766.6|85716.6|22
1636025180000|2021-11-04 11:26:20|85767.4|85717.4|85770.1|85720.1|85770.6|85720.6|85766.5|85716.5|39
1636025190000|2021-11-04 11:26:30|85770.2|85720.2|85769|85719|85771.3|85721.3|85768|85718|31
1636025200000|2021-11-04 11:26:40|85768|85718|85770.2|85720.2|85770.2|85720.2|85766.8|85716.8|25
1636025210000|2021-11-04 11:26:50|85771.3|85721.3|85767.7|85717.7|85772.4|85728.6|85753.5|85717.3|42
1636025220000|2021-11-04 11:27:00|85768|85718|85768.7|85718.7|85769.2|85719.2|85767.9|85717.9|33
1636025230000|2021-11-04 11:27:10|85768.8|85718.8|85767.8|85717.8|85768.8|85718.8|85767.3|85717.3|18
1636025240000|2021-11-04 11:27:20|85767.5|85717.5|85768.9|85718.9|85768.9|85718.9|85767.1|85717.1|22
1636025250000|2021-11-04 11:27:30|85769|85719|85765.9|85715.9|85769.1|85719.1|85765.2|85715.2|32
1636025260000|2021-11-04 11:27:40|85765.6|85715.6|85764.7|85714.7|85765.9|85715.9|85760.5|85710.5|53
1636025270000|2021-11-04 11:27:50|85764.6|85714.6|85765|85715|85765|85715|85764|85714|27
1636025280000|2021-11-04 11:28:00|85765.1|85715.1|85765.7|85715.7|85767|85717|85764.3|85714.3|25
1636025290000|2021-11-04 11:28:10|85765|85715|85765.1|85715.1|85765.7|85715.7|85764.8|85714.8|10
1636025300000|2021-11-04 11:28:20|85765.3|85715.3|85761.2|85711.2|85765.6|85715.6|85760.3|85710.3|30
1636025310000|2021-11-04 11:28:30|85762.2|85712.2|85761.8|85711.8|85762.4|85712.4|85761.7|85711.7|30
1636025320000|2021-11-04 11:28:40|85762|85712|85769.8|85719.8|85771.4|85721.4|85762|85712|43
1636025330000|2021-11-04 11:28:50|85769.9|85719.9|85770|85720|85772.2|85722.2|85769.8|85719.8|39
1636025340000|2021-11-04 11:29:00|85770.4|85720.4|85770.6|85720.6|85770.9|85720.9|85769.2|85719.2|46
1636025350000|2021-11-04 11:29:10|85770.5|85720.5|85769.4|85719.4|85772.1|85722.1|85768.8|85718.8|43
1636025360000|2021-11-04 11:29:20|85769.5|85719.5|85767.3|85717.3|85769.5|85719.5|85766.7|85716.7|38
1636025370000|2021-11-04 11:29:30|85767.4|85717.4|85769.3|85719.3|85769.3|85719.3|85765.6|85715.6|39
1636025380000|2021-11-04 11:29:40|85769.4|85719.4|85769.9|85719.9|85770.1|85720.1|85768.9|85718.9|37
1636025390000|2021-11-04 11:29:50|85770.1|85720.1|85770.6|85720.6|85770.7|85720.7|85769.4|85719.4|27
1636025400000|2021-11-04 11:30:00|85770.5|85720.5|85777.1|85727.1|85777.6|85727.6|85770.4|85720.4|44
1636025410000|2021-11-04 11:30:10|85776.9|85726.9|85780.6|85730.6|85782.1|85745.5|85766.6|85723.6|53
1636025420000|2021-11-04 11:30:20|85779.5|85729.5|85789.8|85739.8|85790.1|85740.1|85779.5|85729.5|53
1636025430000|2021-11-04 11:30:30|85789.6|85739.6|85784.3|85734.3|85790.7|85740.7|85783.5|85733.5|37
1636025440000|2021-11-04 11:30:40|85784.6|85734.6|85793.7|85743.7|85793.7|85743.7|85782.6|85732.6|49
1636025450000|2021-11-04 11:30:50|85793.1|85743.1|85790.8|85740.8|85793.6|85743.6|85790.8|85740.8|34
1636025460000|2021-11-04 11:31:00|85790.9|85740.9|85794.4|85744.4|85794.6|85755.6|85777.3|85738.9|45
1636025470000|2021-11-04 11:31:10|85794.6|85744.6|85796.1|85746.1|85797.2|85758.4|85782.2|85744.5|37
1636025480000|2021-11-04 11:31:20|85796.3|85746.3|85799.5|85749.5|85803.6|85753.6|85796.3|85746.3|45
1636025490000|2021-11-04 11:31:30|85799.4|85749.4|85799.3|85749.3|85800.4|85750.4|85798.5|85748.5|30
1636025500000|2021-11-04 11:31:40|85799.6|85749.6|85796.5|85746.5|85799.9|85749.9|85795.7|85745.7|28
1636025510000|2021-11-04 11:31:50|85796.1|85746.1|85796.3|85746.3|85798.1|85748.1|85796.1|85746.1|18
1636025520000|2021-11-04 11:32:00|85796.2|85746.2|85798.9|85748.9|85798.9|85748.9|85795.9|85745.9|24
1636025530000|2021-11-04 11:32:10|85799.4|85749.4|85797.1|85747.1|85799.6|85749.6|85796.8|85746.8|27
1636025540000|2021-11-04 11:32:20|85797.2|85747.2|85794.3|85744.3|85797.3|85747.3|85793.8|85743.8|35
1636025550000|2021-11-04 11:32:30|85795|85745|85797.8|85747.8|85797.9|85747.9|85794.6|85744.6|33
1636025560000|2021-11-04 11:32:40|85797.5|85747.5|85796.9|85746.9|85797.8|85747.8|85796.6|85746.6|33
1636025570000|2021-11-04 11:32:50|85797.3|85747.3|85798.2|85748.2|85798.2|85748.2|85797.2|85747.2|23
1636025580000|2021-11-04 11:33:00|85798.1|85748.1|85796|85746|85798.1|85759.4|85781.1|85744.3|41
1636025590000|2021-11-04 11:33:10|85795.7|85745.7|85797.7|85747.7|85798.5|85748.5|85795.2|85745.2|36
1636025600000|2021-11-04 11:33:20|85797.5|85747.5|85795|85745|85797.9|85747.9|85794.6|85744.6|25
1636025610000|2021-11-04 11:33:30|85795.4|85745.4|85784.7|85734.7|85795.4|85745.4|85783.8|85733.8|37
1636025620000|2021-11-04 11:33:40|85784.6|85734.6|85783.7|85733.7|85785.1|85735.1|85783.6|85733.6|28
1636025630000|2021-11-04 11:33:50|85783.6|85733.6|85780.5|85730.5|85784.6|85734.6|85779.5|85729.5|38
1636025640000|2021-11-04 11:34:00|85780.6|85730.6|85783.3|85733.3|85783.6|85733.6|85779.9|85729.9|31
1636025650000|2021-11-04 11:34:10|85783.2|85733.2|85783|85733|85785.2|85735.2|85781|85731|29
1636025660000|2021-11-04 11:34:20|85782.9|85732.9|85781.9|85731.9|85783.8|85733.8|85781.2|85731.2|35
1636025670000|2021-11-04 11:34:30|85781.8|85731.8|85777.5|85727.5|85782.2|85732.2|85777.4|85727.4|40
1636025680000|2021-11-04 11:34:40|85777.4|85727.4|85777.9|85727.9|85780.1|85730.1|85777.4|85727.4|34
1636025690000|2021-11-04 11:34:50|85779.1|85729.1|85780.8|85730.8|85781.9|85744|85767.8|85729.1|42
1636025700000|2021-11-04 11:35:00|85781.1|85731.1|85780.4|85730.4|85781.5|85731.5|85780.1|85730.1|26
1636025710000|2021-11-04 11:35:10|85780.5|85730.5|85781|85731|85781.2|85731.2|85779.9|85729.9|29
1636025720000|2021-11-04 11:35:20|85778.7|85728.7|85767|85742|85780|85742|85763.8|85726.1|47
1636025730000|2021-11-04 11:35:30|85767.6|85742.6|85779.3|85729.3|85781.3|85744.8|85765.4|85729.3|44
1636025740000|2021-11-04 11:35:40|85779.5|85729.5|85782.8|85732.8|85783.4|85733.4|85779.5|85729.5|40
1636025750000|2021-11-04 11:35:50|85782.2|85732.2|85783.2|85733.2|85784|85734|85782|85732|26
1636025760000|2021-11-04 11:36:00|85783.3|85733.3|85784.3|85734.3|85788|85738|85782.9|85732.9|47
1636025770000|2021-11-04 11:36:10|85784.2|85734.2|85796.3|85746.3|85796.3|85758.6|85777.4|85734.2|69
1636025780000|2021-11-04 11:36:20|85796.4|85746.4|85783.8|85758.8|85799.9|85761.1|85783.4|85745.4|46
1636025790000|2021-11-04 11:36:30|85784.1|85759.1|85805.3|85755.3|85806.2|85767.7|85783.8|85751.2|42
1636025800000|2021-11-04 11:36:40|85805|85755|85812.3|85762.3|85813.8|85763.8|85804.9|85754.9|46
1636025810000|2021-11-04 11:36:50|85812.1|85762.1|85816.8|85766.8|85818.3|85768.3|85809.8|85759.8|54
1636025820000|2021-11-04 11:37:00|85816.5|85766.5|85817|85767|85817.2|85779|85801.6|85764.3|49
1636025830000|2021-11-04 11:37:10|85816.8|85766.8|85813.3|85788.3|85828.1|85788.4|85812.8|85766.7|59
1636025840000|2021-11-04 11:37:20|85813.1|85788.1|85812|85787|85813.8|85788.8|85809.9|85784.9|46
1636025850000|2021-11-04 11:37:30|85811.6|85786.6|85813.4|85788.4|85814|85789|85810.7|85785.7|39
1636025860000|2021-11-04 11:37:40|85813.5|85788.5|85820.2|85770.2|85820.2|85789.4|85808.5|85770.2|50
1636025870000|2021-11-04 11:37:50|85820.1|85770.1|85817.7|85767.7|85822.3|85772.3|85815.6|85765.6|31
1636025880000|2021-11-04 11:38:00|85818|85768|85818.7|85768.7|85819.5|85769.5|85817.1|85767.1|39
1636025890000|2021-11-04 11:38:10|85818.9|85768.9|85819.5|85769.5|85820.8|85770.8|85818.8|85768.8|36
1636025900000|2021-11-04 11:38:20|85819.7|85769.7|85820.4|85770.4|85820.9|85770.9|85819.7|85769.7|33
1636025910000|2021-11-04 11:38:30|85820.6|85770.6|85813.7|85788.7|85826.8|85789|85813.3|85770.6|46
1636025920000|2021-11-04 11:38:40|85813.2|85788.2|85815.5|85790.5|85820.8|85795.8|85813.1|85788.1|45
1636025930000|2021-11-04 11:38:50|85815.6|85790.6|85814|85789|85815.8|85790.8|85813.4|85788.4|32
1636025940000|2021-11-04 11:39:00|85813.5|85788.5|85818.7|85793.7|85831.2|85797.6|85813.4|85780.6|46
1636025950000|2021-11-04 11:39:10|85818.9|85793.9|85811.9|85786.9|85825.2|85796.3|85806.4|85773.6|44
1636025960000|2021-11-04 11:39:20|85811.8|85786.8|85811.9|85786.9|85812.8|85787.8|85810.6|85785.6|35
1636025970000|2021-11-04 11:39:30|85812.7|85787.7|85811|85786|85814.5|85789.5|85811|85786|40
1636025980000|2021-11-04 11:39:40|85811.1|85786.1|85807.3|85782.3|85820.7|85786.1|85804.6|85770.6|47
1636025990000|2021-11-04 11:39:50|85806.4|85781.4|85810.3|85785.3|85810.8|85785.8|85805.5|85780.5|48
1636026000000|2021-11-04 11:40:00|85810|85785|85811.4|85786.4|85811.4|85786.4|85808.1|85783.1|45
1636026010000|2021-11-04 11:40:10|85811.5|85786.5|85817.6|85792.6|85818.9|85793.9|85808.8|85783.8|44
1636026020000|2021-11-04 11:40:20|85818.1|85793.1|85828.4|85778.4|85832.1|85793.4|85816.3|85778.4|38
1636026030000|2021-11-04 11:40:30|85828.7|85778.7|85827.2|85802.2|85829.9|85802.4|85824.6|85775.4|44
1636026040000|2021-11-04 11:40:40|85827.5|85802.5|85829.4|85804.4|85833.6|85808.6|85827.2|85802.2|39
1636026050000|2021-11-04 11:40:50|85832.8|85807.8|85834.3|85809.3|85847.6|85809.3|85832.7|85794.4|49
1636026060000|2021-11-04 11:41:00|85834.5|85809.5|85846.7|85796.7|85848.3|85810.5|85834.5|85796.4|35
1636026070000|2021-11-04 11:41:10|85846.9|85796.9|85850|85800|85850|85800|85845.4|85795.4|30
1636026080000|2021-11-04 11:41:20|85849.8|85799.8|85838.2|85813.2|85849.9|85813.2|85834.1|85799.1|35
1636026090000|2021-11-04 11:41:30|85837.8|85812.8|85830.9|85805.9|85837.8|85812.8|85830.2|85805.2|42
1636026100000|2021-11-04 11:41:40|85831|85806|85823.7|85798.7|85831|85806|85823.7|85798.7|48
1636026110000|2021-11-04 11:41:50|85824.5|85799.5|85842.5|85792.5|85842.5|85803.4|85823.8|85790.7|48
1636026120000|2021-11-04 11:42:00|85842.6|85792.6|85840.9|85815.9|85843.3|85815.9|85831.9|85792.1|41
1636026130000|2021-11-04 11:42:10|85848.4|85823.4|85847.8|85822.8|85862.5|85823.5|85842.6|85806.9|55
1636026140000|2021-11-04 11:42:20|85847.6|85822.6|85837.1|85812.1|85855.6|85823|85836.7|85802.8|43
1636026150000|2021-11-04 11:42:30|85836.5|85811.5|85842.5|85792.5|85845.3|85812.9|85832.6|85792.5|39
1636026160000|2021-11-04 11:42:40|85842.4|85792.4|85828.2|85803.2|85842.9|85804.5|85827.8|85790.4|36
1636026170000|2021-11-04 11:42:50|85829.4|85804.4|85833.1|85808.1|85833.1|85808.1|85828.3|85803.3|40
1636026180000|2021-11-04 11:43:00|85833.2|85808.2|85845.3|85795.3|85846.9|85815.7|85831.7|85795.2|40
1636026190000|2021-11-04 11:43:10|85846|85796|85830.2|85805.2|85846.3|85805.6|85830|85792.6|42
1636026200000|2021-11-04 11:43:20|85830.4|85805.4|85829.1|85804.1|85830.6|85805.6|85828.2|85803.2|26
1636026210000|2021-11-04 11:43:30|85829|85804|85822.1|85797.1|85829.6|85804.6|85822.1|85797.1|38
1636026220000|2021-11-04 11:43:40|85821.5|85796.5|85826.1|85776.1|85827.4|85797.2|85814.5|85770.9|63
1636026230000|2021-11-04 11:43:50|85827|85777|85814|85789|85828|85793.3|85813.7|85776.4|54
1636026240000|2021-11-04 11:44:00|85813.8|85788.8|85822.3|85772.3|85822.4|85788.8|85810.6|85769.6|50
1636026250000|2021-11-04 11:44:10|85822.1|85772.1|85816.5|85791.5|85822.5|85791.8|85811.7|85771.9|52
1636026260000|2021-11-04 11:44:20|85816.2|85791.2|85831.6|85781.6|85832|85791.7|85812.9|85777.9|59
1636026270000|2021-11-04 11:44:30|85831.9|85781.9|85812.8|85787.8|85832.3|85793.2|85812.8|85779.9|52
1636026280000|2021-11-04 11:44:40|85813|85788|85812.2|85787.2|85813|85788|85810.1|85785.1|45
1636026290000|2021-11-04 11:44:50|85812|85787|85815.4|85790.4|85816.8|85791.8|85811.6|85786.6|44
1636026300000|2021-11-04 11:45:00|85815.5|85790.5|85818.5|85793.5|85818.5|85793.5|85813|85788|53
1636026310000|2021-11-04 11:45:10|85818.2|85793.2|85820.3|85795.3|85820.5|85795.5|85815.3|85790.3|42
1636026320000|2021-11-04 11:45:20|85820.6|85795.6|85818.5|85793.5|85821.9|85796.9|85818.5|85793.5|31
1636026330000|2021-11-04 11:45:30|85818.7|85793.7|85817.6|85792.6|85818.7|85793.7|85814.8|85789.8|41
1636026340000|2021-11-04 11:45:40|85817.9|85792.9|85812.5|85787.5|85828.6|85792.9|85812.5|85777.4|36
1636026350000|2021-11-04 11:45:50|85813.3|85788.3|85826.7|85801.7|85830.4|85805.4|85813.3|85788.3|50
1636026360000|2021-11-04 11:46:00|85826.9|85801.9|85828.7|85803.7|85836.3|85804|85823.8|85783.5|60
1636026370000|2021-11-04 11:46:10|85829.5|85804.5|85845.2|85795.2|85845.9|85808.8|85828.2|85794.3|53
1636026380000|2021-11-04 11:46:20|85845.8|85795.8|85839.6|85814.6|85849.3|85815.6|85839|85795.8|48
1636026390000|2021-11-04 11:46:30|85839.8|85814.8|85849.6|85799.6|85850.4|85816|85837.4|85798.8|31
1636026400000|2021-11-04 11:46:40|85849.4|85799.4|85830.2|85805.2|85849.4|85810.7|85828.1|85799.4|51
1636026410000|2021-11-04 11:46:50|85829.9|85804.9|85829.3|85804.3|85830.4|85805.4|85828.4|85803.4|30
1636026420000|2021-11-04 11:47:00|85829.8|85804.8|85845.1|85795.1|85845.3|85806.4|85828|85793.2|50
1636026430000|2021-11-04 11:47:10|85844.9|85794.9|85842|85792|85844.9|85807.2|85829.2|85791.5|26
1636026440000|2021-11-04 11:47:20|85842.1|85792.1|85841.9|85791.9|85842.9|85792.9|85841|85791|42
1636026450000|2021-11-04 11:47:30|85842|85792|85826.9|85801.9|85842.2|85803.4|85825.9|85791.1|43
1636026460000|2021-11-04 11:47:40|85826.8|85801.8|85827.5|85802.5|85828.3|85803.3|85825.9|85800.9|41
1636026470000|2021-11-04 11:47:50|85827.7|85802.7|85826.3|85801.3|85842.1|85805.3|85825.5|85790.9|46
1636026480000|2021-11-04 11:48:00|85826.2|85801.2|85828.9|85803.9|85829.5|85804.5|85826.2|85801.2|34
1636026490000|2021-11-04 11:48:10|85827.6|85802.6|85831.7|85806.7|85832.3|85807.3|85827.6|85802.6|50
1636026500000|2021-11-04 11:48:20|85831.1|85806.1|85846.3|85796.3|85847.4|85810.2|85831.1|85796.3|40
1636026510000|2021-11-04 11:48:30|85846.2|85796.2|85848|85798|85851.2|85813.7|85835.7|85796.2|44
1636026520000|2021-11-04 11:48:40|85848.3|85798.3|85850.1|85800.1|85852.1|85802.1|85848.1|85798.1|42
1636026530000|2021-11-04 11:48:50|85850.2|85800.2|85838|85788|85850.7|85800.7|85838|85788|40
1636026540000|2021-11-04 11:49:00|85838.2|85788.2|85842.7|85792.7|85843|85800.8|85821.9|85786.5|70
1636026550000|2021-11-04 11:49:10|85843|85793|85829.5|85804.5|85843|85805.4|85828.7|85790.9|44
1636026560000|2021-11-04 11:49:20|85831.2|85806.2|85846.1|85796.1|85849|85806.2|85831.2|85794.8|41
1636026570000|2021-11-04 11:49:30|85846|85796|85837.5|85812.5|85850|85813.3|85836|85796|46
1636026580000|2021-11-04 11:49:40|85836.7|85811.7|85836.3|85811.3|85839.1|85814.1|85835.5|85810.5|35
1636026590000|2021-11-04 11:49:50|85836.4|85811.4|85833.1|85808.1|85839.3|85814.3|85832|85807|50
1636026600000|2021-11-04 11:50:00|85833.9|85808.9|85835.3|85810.3|85837.9|85812.9|85833.9|85808.9|56
1636026610000|2021-11-04 11:50:10|85835|85810|85834.2|85809.2|85835.3|85810.3|85833.9|85808.9|36
1636026620000|2021-11-04 11:50:20|85834.5|85809.5|85830.6|85805.6|85834.5|85809.5|85830.2|85805.2|47
1636026630000|2021-11-04 11:50:30|85830.8|85805.8|85840.6|85815.6|85842.6|85817.6|85830.6|85805.6|54
1636026640000|2021-11-04 11:50:40|85840.9|85815.9|85837.3|85812.3|85841|85816|85836.6|85811.6|46
1636026650000|2021-11-04 11:50:50|85837.4|85812.4|85841.6|85816.6|85841.8|85816.8|85837.4|85812.4|42
1636026660000|2021-11-04 11:51:00|85842.1|85817.1|85840.5|85815.5|85842.1|85817.1|85836.1|85811.1|47
1636026670000|2021-11-04 11:51:10|85840.7|85815.7|85842.3|85817.3|85842.8|85817.8|85840.7|85815.7|36
1636026680000|2021-11-04 11:51:20|85842.5|85817.5|85841.7|85816.7|85842.8|85817.8|85841.6|85816.6|15
1636026690000|2021-11-04 11:51:30|85841.8|85816.8|85844.8|85819.8|85846|85821|85841.8|85816.8|27
1636026700000|2021-11-04 11:51:40|85845.3|85820.3|85838.8|85813.8|85845.3|85820.3|85838.6|85813.6|31
1636026710000|2021-11-04 11:51:50|85839.5|85814.5|85838|85813|85839.7|85814.7|85837.3|85812.3|33
1636026720000|2021-11-04 11:52:00|85838.5|85813.5|85836.2|85811.2|85839.1|85814.1|85835.4|85810.4|37
1636026730000|2021-11-04 11:52:10|85836.5|85811.5|85845.6|85795.6|85847|85811.7|85833.1|85795.6|35
1636026740000|2021-11-04 11:52:20|85846.1|85796.1|85831.8|85806.8|85846.1|85809.3|85830.5|85796.1|34
1636026750000|2021-11-04 11:52:30|85831.5|85806.5|85844.5|85794.5|85847.6|85809.3|85831.1|85794.5|40
1636026760000|2021-11-04 11:52:40|85844.8|85794.8|85854.7|85804.7|85855.3|85805.3|85843.5|85793.5|43
1636026770000|2021-11-04 11:52:50|85855.1|85805.1|85855|85805|85855.5|85805.5|85854.1|85804.1|27
1636026780000|2021-11-04 11:53:00|85855.1|85805.1|85854.7|85804.7|85855.7|85805.7|85854.7|85804.7|25
1636026790000|2021-11-04 11:53:10|85854.8|85804.8|85863.8|85813.8|85864.4|85814.4|85854.8|85804.8|46
1636026800000|2021-11-04 11:53:20|85863.1|85813.1|85864.3|85814.3|85864.7|85814.7|85862.3|85812.3|43
1636026810000|2021-11-04 11:53:30|85864.4|85814.4|85862.6|85812.6|85864.5|85814.5|85860.6|85810.6|35
1636026820000|2021-11-04 11:53:40|85863|85813|85850.5|85825.5|85863.8|85826.2|85849.5|85811.5|39
1636026830000|2021-11-04 11:53:50|85850.2|85825.2|85873.3|85823.3|85873.3|85827|85850|85816.1|58
1636026840000|2021-11-04 11:54:00|85873.2|85823.2|85869.2|85819.2|85873.6|85823.6|85869.2|85819.2|39
1636026850000|2021-11-04 11:54:10|85869|85819|85870.4|85820.4|85870.6|85820.6|85868.7|85818.7|32
1636026860000|2021-11-04 11:54:20|85870.2|85820.2|85878.1|85828.1|85879.1|85829.1|85870.2|85820.2|49
1636026870000|2021-11-04 11:54:30|85878.8|85828.8|85874|85824|85878.8|85828.8|85871.7|85821.7|45
1636026880000|2021-11-04 11:54:40|85873.9|85823.9|85877.5|85827.5|85878.4|85828.4|85873.2|85823.2|38
1636026890000|2021-11-04 11:54:50|85877.4|85827.4|85883.1|85833.1|85883.3|85833.3|85875.8|85825.8|44
1636026900000|2021-11-04 11:55:00|85882.8|85832.8|85888.9|85838.9|85889.2|85839.2|85882.8|85832.8|44
1636026910000|2021-11-04 11:55:10|85889|85839|85895.5|85845.5|85895.6|85845.6|85888.8|85838.8|30
1636026920000|2021-11-04 11:55:20|85895.6|85845.6|85890.2|85840.2|85896|85846|85890.2|85840.2|43
1636026930000|2021-11-04 11:55:30|85892.1|85842.1|85892.4|85842.4|85894.5|85844.5|85891.2|85841.2|31
1636026940000|2021-11-04 11:55:40|85891.2|85841.2|85878.2|85853.2|85892|85853.6|85877|85837.6|50
1636026950000|2021-11-04 11:55:50|85877.7|85852.7|85898.3|85848.3|85898.3|85857.8|85877.7|85844.6|44
1636026960000|2021-11-04 11:56:00|85900.1|85850.1|85893.3|85843.3|85900.6|85850.6|85893.3|85843.3|40
1636026970000|2021-11-04 11:56:10|85893.5|85843.5|85879.7|85829.7|85893.6|85843.6|85879.7|85829.7|49
1636026980000|2021-11-04 11:56:20|85880|85830|85881.8|85831.8|85881.8|85831.8|85878.8|85828.8|41
1636026990000|2021-11-04 11:56:30|85881.9|85831.9|85881|85831|85882|85832|85880.6|85830.6|34
1636027000000|2021-11-04 11:56:40|85881.1|85831.1|85866.2|85841.2|85885.1|85843.1|85866.2|85830.9|45
1636027010000|2021-11-04 11:56:50|85866.8|85841.8|85878.6|85828.6|85890|85849.4|85866.7|85826.2|53
1636027020000|2021-11-04 11:57:00|85878.4|85828.4|85877.3|85827.3|85879|85829|85877.1|85827.1|34
1636027030000|2021-11-04 11:57:10|85877.1|85827.1|85877.9|85827.9|85878.3|85828.3|85876.8|85826.8|23
1636027040000|2021-11-04 11:57:20|85878|85828|85865.5|85840.5|85878|85840.5|85864.2|85826.4|25
1636027050000|2021-11-04 11:57:30|85865.6|85840.6|85864.4|85839.4|85866.2|85841.2|85863.6|85838.6|42
1636027060000|2021-11-04 11:57:40|85864.5|85839.5|85865|85840|85876.8|85841.1|85861.6|85824.1|34
1636027070000|2021-11-04 11:57:50|85877.2|85827.2|85877.9|85827.9|85879.2|85829.2|85876.5|85826.5|40
1636027080000|2021-11-04 11:58:00|85878|85828|85884.7|85834.7|85886.7|85836.7|85876.5|85826.5|55
1636027090000|2021-11-04 11:58:10|85885.4|85835.4|85886.5|85836.5|85891.1|85841.1|85884|85834|33
1636027100000|2021-11-04 11:58:20|85888.1|85838.1|85889.7|85839.7|85889.9|85839.9|85886.5|85836.5|30
1636027110000|2021-11-04 11:58:30|85888.6|85838.6|85887.1|85837.1|85892.4|85842.4|85883.8|85833.8|44
1636027120000|2021-11-04 11:58:40|85886.5|85836.5|85880.3|85830.3|85887.4|85837.4|85879.2|85829.2|43
1636027130000|2021-11-04 11:58:50|85880.5|85830.5|85874.3|85824.3|85880.7|85830.7|85873.7|85823.7|51
1636027140000|2021-11-04 11:59:00|85874.7|85824.7|85874|85824|85875|85825|85872.3|85822.3|47
1636027150000|2021-11-04 11:59:10|85873.4|85823.4|85873.2|85823.2|85874.3|85824.3|85869.5|85819.5|42
1636027160000|2021-11-04 11:59:20|85873.3|85823.3|85860.8|85810.8|85873.3|85823.3|85859.7|85809.7|48
1636027170000|2021-11-04 11:59:30|85861.3|85811.3|85855.9|85805.9|85861.3|85811.3|85855.8|85805.8|52
1636027180000|2021-11-04 11:59:40|85855.1|85805.1|85850.6|85800.6|85856.2|85806.2|85850.1|85800.1|51
1636027190000|2021-11-04 11:59:50|85850.5|85800.5|85853.3|85803.3|85857.7|85807.7|85848.3|85798.3|46
1636027200000|2021-11-04 12:00:00|85853.8|85803.8|85875.8|85825.8|85883.4|85833.4|85850.2|85800.2|77
1636027210000|2021-11-04 12:00:10|85874.5|85824.5|85867.9|85817.9|85881.5|85831.5|85845.9|85795.9|78
1636027220000|2021-11-04 12:00:20|85867.6|85817.6|85871.7|85821.7|85888.7|85838.7|85865.7|85815.7|78
1636027230000|2021-11-04 12:00:30|85870.9|85820.9|85878|85828|85884.6|85834.6|85870.9|85820.9|79
1636027240000|2021-11-04 12:00:40|85877.9|85827.9|85886.2|85836.2|85894.8|85844.8|85877.9|85827.9|79
1636027250000|2021-11-04 12:00:50|85885|85835|85894.8|85844.8|85903.6|85853.6|85885|85835|78
1636027260000|2021-11-04 12:01:00|85894.6|85844.6|85906.4|85856.4|85909.8|85859.8|85890|85840|75
1636027270000|2021-11-04 12:01:10|85905.4|85855.4|85910.3|85860.3|85912.3|85862.3|85896.6|85846.6|73
1636027280000|2021-11-04 12:01:20|85910.5|85860.5|85908.8|85858.8|85910.7|85860.7|85896.2|85846.2|67
1636027290000|2021-11-04 12:01:30|85912.1|85862.1|85921.1|85871.1|85922.5|85872.5|85908.9|85858.9|73
1636027300000|2021-11-04 12:01:40|85921.9|85871.9|85914.5|85864.5|85923.3|85873.3|85911.7|85861.7|67
1636027310000|2021-11-04 12:01:50|85914.6|85864.6|85925.9|85875.9|85927|85877|85911.9|85861.9|72
1636027320000|2021-11-04 12:02:00|85924.6|85874.6|85917.3|85867.3|85926|85876|85913.1|85863.1|64
1636027330000|2021-11-04 12:02:10|85917.4|85867.4|85914.6|85864.6|85923.1|85873.1|85912.2|85862.2|70
1636027340000|2021-11-04 12:02:20|85914.7|85864.7|85912.1|85862.1|85915.2|85865.2|85908.1|85858.1|63
1636027350000|2021-11-04 12:02:30|85914|85864|85915|85865|85917.2|85867.2|85912|85862|52
1636027360000|2021-11-04 12:02:40|85915.3|85865.3|85899.9|85849.9|85917.2|85867.2|85894.1|85844.1|67
1636027370000|2021-11-04 12:02:50|85899.6|85849.6|85887.2|85837.2|85899.6|85849.6|85880|85830|74
1636027380000|2021-11-04 12:03:00|85888.8|85838.8|85877.5|85827.5|85894.2|85844.2|85876.6|85826.6|73
1636027390000|2021-11-04 12:03:10|85876.5|85826.5|85876.4|85826.4|85880.8|85830.8|85873.3|85823.3|68
1636027400000|2021-11-04 12:03:20|85876.6|85826.6|85872.7|85822.7|85877.3|85827.3|85866|85816|64
1636027410000|2021-11-04 12:03:30|85872.3|85822.3|85882.3|85832.3|85882.3|85832.3|85867|85817|66
1636027420000|2021-11-04 12:03:40|85881|85831|85876.3|85826.3|85883|85833|85875.1|85825.1|55
1636027430000|2021-11-04 12:03:50|85875.9|85825.9|85887.1|85837.1|85887.8|85837.8|85874.9|85824.9|60
1636027440000|2021-11-04 12:04:00|85886.4|85836.4|85881|85831|85889.8|85839.8|85880|85830|66
1636027450000|2021-11-04 12:04:10|85880.7|85830.7|85886.8|85836.8|85887.3|85837.3|85876.4|85826.4|66
1636027460000|2021-11-04 12:04:20|85886.3|85836.3|85894.2|85844.2|85898.7|85848.7|85885|85835|66
1636027470000|2021-11-04 12:04:30|85892.8|85842.8|85894.2|85844.2|85894.6|85844.6|85886.1|85836.1|66
1636027480000|2021-11-04 12:04:40|85893.1|85843.1|85892.1|85842.1|85899.5|85849.5|85891.4|85841.4|67
1636027490000|2021-11-04 12:04:50|85894.6|85844.6|85888.4|85838.4|85903.3|85853.3|85888.3|85838.3|65
1636027500000|2021-11-04 12:05:00|85888.5|85838.5|85891.1|85841.1|85892.9|85842.9|85880.8|85830.8|71
1636027510000|2021-11-04 12:05:10|85892.2|85842.2|85879.1|85829.1|85892.2|85842.2|85878.9|85828.9|74
1636027520000|2021-11-04 12:05:20|85879|85829|85870.8|85820.8|85882.9|85832.9|85863.7|85813.7|77
1636027530000|2021-11-04 12:05:30|85871.7|85821.7|85875.9|85825.9|85878|85828|85870.5|85820.5|67
1636027540000|2021-11-04 12:05:40|85875|85825|85868.5|85818.5|85877.7|85827.7|85866.6|85816.6|65
1636027550000|2021-11-04 12:05:50|85867.4|85817.4|85870.6|85820.6|85870.6|85820.6|85862.5|85812.5|70
1636027560000|2021-11-04 12:06:00|85870.9|85820.9|85866.1|85816.1|85877|85827|85864.1|85814.1|64
1636027570000|2021-11-04 12:06:10|85865.1|85815.1|85867.7|85817.7|85872.1|85822.1|85865.1|85815.1|56
1636027580000|2021-11-04 12:06:20|85867.1|85817.1|85863.3|85813.3|85872.2|85822.2|85863.3|85813.3|53
1636027590000|2021-11-04 12:06:30|85863.2|85813.2|85865.5|85815.5|85865.5|85815.5|85863|85813|55
1636027600000|2021-11-04 12:06:40|85867.5|85817.5|85868.1|85818.1|85873|85823|85866.3|85816.3|68
1636027610000|2021-11-04 12:06:50|85868.5|85818.5|85870.4|85820.4|85875.5|85825.5|85864.4|85814.4|66
1636027620000|2021-11-04 12:07:00|85873.9|85823.9|85862.6|85812.6|85873.9|85823.9|85862.6|85812.6|61
1636027630000|2021-11-04 12:07:10|85862.4|85812.4|85858.8|85808.8|85864.9|85814.9|85858|85808|60
1636027640000|2021-11-04 12:07:20|85858.9|85808.9|85854.3|85804.3|85860.2|85810.2|85854.3|85804.3|58
1636027650000|2021-11-04 12:07:30|85853.5|85803.5|85855.5|85805.5|85859|85809|85851.7|85801.7|62
1636027660000|2021-11-04 12:07:40|85856|85806|85853|85803|85861.2|85811.2|85852.2|85802.2|67
1636027670000|2021-11-04 12:07:50|85853.2|85803.2|85847.9|85797.9|85855.1|85805.1|85846.6|85796.6|63
1636027680000|2021-11-04 12:08:00|85848.1|85798.1|85846.9|85796.9|85851.6|85801.6|85844.2|85794.2|65
1636027690000|2021-11-04 12:08:10|85846.7|85796.7|85839|85789|85846.7|85796.7|85835.2|85785.2|68
1636027700000|2021-11-04 12:08:20|85837.4|85787.4|85836.2|85786.2|85842.5|85792.5|85835.5|85785.5|59
1636027710000|2021-11-04 12:08:30|85833.9|85783.9|85825.6|85775.6|85835.6|85785.6|85821|85771|52
1636027720000|2021-11-04 12:08:40|85826.4|85776.4|85826.9|85776.9|85827.2|85777.2|85819.8|85769.8|63
1636027730000|2021-11-04 12:08:50|85827.6|85777.6|85823.3|85773.3|85831.3|85781.3|85821.9|85771.9|59
1636027740000|2021-11-04 12:09:00|85822.5|85772.5|85819.3|85769.3|85824.9|85774.9|85817|85767|64
1636027750000|2021-11-04 12:09:10|85819.1|85769.1|85819.8|85769.8|85824.1|85774.1|85816.3|85766.3|65
1636027760000|2021-11-04 12:09:20|85818.3|85768.3|85816.9|85766.9|85820.3|85770.3|85812|85762|69
1636027770000|2021-11-04 12:09:30|85818|85768|85811.4|85761.4|85819|85769|85807.5|85757.5|66
1636027780000|2021-11-04 12:09:40|85811|85761|85813.5|85763.5|85819.9|85769.9|85807|85757|70
1636027790000|2021-11-04 12:09:50|85813.7|85763.7|85822.3|85772.3|85823.5|85773.5|85811.8|85761.8|60
1636027800000|2021-11-04 12:10:00|85823.8|85773.8|85840.9|85790.9|85841.2|85791.2|85821.1|85771.1|71
1636027810000|2021-11-04 12:10:10|85842.8|85792.8|85843.7|85793.7|85847.4|85797.4|85839.8|85789.8|60
1636027820000|2021-11-04 12:10:20|85843.9|85793.9|85846.3|85796.3|85853.1|85803.1|85839.7|85789.7|58
1636027830000|2021-11-04 12:10:30|85847.5|85797.5|85846.1|85796.1|85848.7|85798.7|85840.2|85790.2|51
1636027840000|2021-11-04 12:10:40|85845.6|85795.6|85853.9|85803.9|85856.7|85806.7|85844.9|85794.9|68
1636027850000|2021-11-04 12:10:50|85854.4|85804.4|85855.8|85805.8|85866.6|85816.6|85854.4|85804.4|71
1636027860000|2021-11-04 12:11:00|85857|85807|85861.7|85811.7|85865.1|85815.1|85855.8|85805.8|67
1636027870000|2021-11-04 12:11:10|85859.4|85809.4|85855|85805|85860.1|85810.1|85853.8|85803.8|59
1636027880000|2021-11-04 12:11:20|85855.7|85805.7|85859.8|85809.8|85860.2|85810.2|85846.7|85796.7|67
1636027890000|2021-11-04 12:11:30|85856.3|85806.3|85866.2|85816.2|85866.2|85816.2|85856.3|85806.3|68
1636027900000|2021-11-04 12:11:40|85868.2|85818.2|85886.5|85836.5|85886.7|85836.7|85867|85817|75
1636027910000|2021-11-04 12:11:50|85885.4|85835.4|85878|85828|85887.5|85837.5|85875.3|85825.3|59
1636027920000|2021-11-04 12:12:00|85878.3|85828.3|85876.8|85826.8|85882.6|85832.6|85874.4|85824.4|63
1636027930000|2021-11-04 12:12:10|85876|85826|85873.3|85823.3|85876.7|85826.7|85871.2|85821.2|63
1636027940000|2021-11-04 12:12:20|85873.4|85823.4|85873.8|85823.8|85874.7|85824.7|85871.5|85821.5|54
1636027950000|2021-11-04 12:12:30|85873.6|85823.6|85865.1|85815.1|85873.8|85823.8|85862.9|85812.9|49
1636027960000|2021-11-04 12:12:40|85865.3|85815.3|85870.9|85820.9|85876.8|85826.8|85865.3|85815.3|62
1636027970000|2021-11-04 12:12:50|85870.4|85820.4|85865.7|85815.7|85871.1|85821.1|85863|85813|53
1636027980000|2021-11-04 12:13:00|85865.9|85815.9|85868.2|85818.2|85868.2|85818.2|85864.1|85814.1|57
1636027990000|2021-11-04 12:13:10|85864.5|85814.5|85878.5|85828.5|85878.5|85828.5|85864.3|85814.3|64
1636028000000|2021-11-04 12:13:20|85878.8|85828.8|85885.6|85835.6|85887.1|85837.1|85878.1|85828.1|63
1636028010000|2021-11-04 12:13:30|85885.7|85835.7|85900.7|85850.7|85900.7|85850.7|85884.7|85834.7|60
1636028020000|2021-11-04 12:13:40|85900.9|85850.9|85903.1|85853.1|85905.2|85855.2|85900.1|85850.1|51
1636028030000|2021-11-04 12:13:50|85902.9|85852.9|85908.6|85858.6|85908.6|85858.6|85899.3|85849.3|65
1636028040000|2021-11-04 12:14:00|85909.4|85859.4|85886.7|85836.7|85909.4|85859.4|85886.7|85836.7|70
1636028050000|2021-11-04 12:14:10|85888.8|85838.8|85895.4|85845.4|85895.4|85845.4|85888.5|85838.5|61
1636028060000|2021-11-04 12:14:20|85894.5|85844.5|85899.9|85849.9|85901.8|85851.8|85893.9|85843.9|48
1636028070000|2021-11-04 12:14:30|85900.3|85850.3|85906|85856|85906|85856|85896.2|85846.2|52
1636028080000|2021-11-04 12:14:40|85903.8|85853.8|85902.1|85852.1|85906.3|85856.3|85900.5|85850.5|53
1636028090000|2021-11-04 12:14:50|85903.2|85853.2|85902.4|85852.4|85903.9|85853.9|85901.6|85851.6|48
1636028100000|2021-11-04 12:15:00|85900.6|85850.6|85895|85845|85902.2|85852.2|85890.8|85840.8|63
1636028110000|2021-11-04 12:15:10|85894|85844|85891.7|85841.7|85894|85844|85882.2|85832.2|71
1636028120000|2021-11-04 12:15:20|85891.5|85841.5|85895.3|85845.3|85896.4|85846.4|85891|85841|50
1636028130000|2021-11-04 12:15:30|85894.3|85844.3|85897.5|85847.5|85897.6|85847.6|85890.8|85840.8|59
1636028140000|2021-11-04 12:15:40|85896.3|85846.3|85903.6|85853.6|85904.8|85854.8|85893.7|85843.7|59
1636028150000|2021-11-04 12:15:50|85904.2|85854.2|85897.2|85847.2|85904.2|85854.2|85894.3|85844.3|64
1636028160000|2021-11-04 12:16:00|85897.1|85847.1|85897.4|85847.4|85897.6|85847.6|85891.8|85841.8|55
1636028170000|2021-11-04 12:16:10|85896.9|85846.9|85898.4|85848.4|85898.5|85848.5|85894.6|85844.6|50
1636028180000|2021-11-04 12:16:20|85898.3|85848.3|85910.7|85860.7|85911.4|85861.4|85897.8|85847.8|57
1636028190000|2021-11-04 12:16:30|85910.9|85860.9|85906.7|85856.7|85910.9|85860.9|85903|85853|47
1636028200000|2021-11-04 12:16:40|85906.6|85856.6|85904|85854|85906.8|85856.8|85901|85851|50
1636028210000|2021-11-04 12:16:50|85903.6|85853.6|85900.1|85850.1|85904.5|85854.5|85898|85848|54
1636028220000|2021-11-04 12:17:00|85901.2|85851.2|85898.5|85848.5|85902.1|85852.1|85897.7|85847.7|37
1636028230000|2021-11-04 12:17:10|85897.8|85847.8|85884.8|85834.8|85897.8|85847.8|85882|85832|57
1636028240000|2021-11-04 12:17:20|85883.7|85833.7|85892.1|85842.1|85892.6|85842.6|85881.3|85831.3|52
1636028250000|2021-11-04 12:17:30|85892.7|85842.7|85894|85844|85902.6|85852.6|85891.2|85841.2|60
1636028260000|2021-11-04 12:17:40|85899.3|85849.3|85901.5|85851.5|85903.2|85853.2|85893.6|85843.6|36
1636028270000|2021-11-04 12:17:50|85902.2|85852.2|85899.2|85849.2|85903.8|85853.8|85894.6|85844.6|43
1636028280000|2021-11-04 12:18:00|85901.2|85851.2|85899.4|85849.4|85903.1|85862.9|85887.9|85844.4|53
1636028290000|2021-11-04 12:18:10|85899.6|85849.6|85879.1|85829.1|85899.6|85854.2|85866.6|85829.1|62
1636028300000|2021-11-04 12:18:20|85879.2|85829.2|85880.8|85830.8|85880.9|85830.9|85877.1|85827.1|53
1636028310000|2021-11-04 12:18:30|85880.5|85830.5|85886.4|85836.4|85886.4|85836.4|85880.5|85830.5|56
1636028320000|2021-11-04 12:18:40|85886.5|85836.5|85886.2|85836.2|85887.4|85837.4|85884.6|85834.6|42
1636028330000|2021-11-04 12:18:50|85886.3|85836.3|85882|85832|85887|85837|85879.7|85829.7|39
1636028340000|2021-11-04 12:19:00|85882.1|85832.1|85877.3|85827.3|85882.1|85832.1|85876.6|85826.6|48
1636028350000|2021-11-04 12:19:10|85877.2|85827.2|85875.9|85825.9|85878|85828|85874.3|85824.3|45
1636028360000|2021-11-04 12:19:20|85873.6|85823.6|85872.8|85822.8|85875.2|85825.2|85869.2|85819.2|53
1636028370000|2021-11-04 12:19:30|85872.2|85822.2|85875|85825|85876.9|85826.9|85871.4|85821.4|44
1636028380000|2021-11-04 12:19:40|85874.2|85824.2|85870.4|85820.4|85874.2|85824.2|85868|85818|54
1636028390000|2021-11-04 12:19:50|85870.3|85820.3|85871.4|85821.4|85874.8|85824.8|85868.3|85818.3|53
1636028400000|2021-11-04 12:20:00|85872.9|85822.9|85867.8|85817.8|85875.7|85825.7|85865.5|85815.5|66
1636028410000|2021-11-04 12:20:10|85867.9|85817.9|85864.3|85814.3|85868.6|85818.6|85862.7|85812.7|44
1636028420000|2021-11-04 12:20:20|85864.2|85814.2|85857.5|85807.5|85864.9|85814.9|85854.6|85804.6|58
1636028430000|2021-11-04 12:20:30|85857.4|85807.4|85841|85816|85857.4|85816|85836.6|85795|62
1636028440000|2021-11-04 12:20:40|85853.5|85803.5|85850.1|85800.1|85854.1|85804.1|85847.7|85797.7|56
1636028450000|2021-11-04 12:20:50|85849.9|85799.9|85852.2|85802.2|85854.8|85804.8|85848.6|85798.6|53
1636028460000|2021-11-04 12:21:00|85854.2|85804.2|85856|85806|85857.7|85818.1|85839.8|85802.2|56
1636028470000|2021-11-04 12:21:10|85856.4|85806.4|85855.3|85805.3|85858.2|85808.2|85853.9|85803.9|50
1636028480000|2021-11-04 12:21:20|85855.2|85805.2|85854.4|85804.4|85855.6|85805.6|85849.3|85799.3|54
1636028490000|2021-11-04 12:21:30|85854.6|85804.6|85840.3|85815.3|85854.6|85816.7|85837.8|85802.4|47
1636028500000|2021-11-04 12:21:40|85840.5|85815.5|85852.3|85802.3|85856.4|85816.9|85838.8|85801.6|44
1636028510000|2021-11-04 12:21:50|85852.8|85802.8|85854.7|85804.7|85854.7|85804.7|85850.1|85800.1|45
1636028520000|2021-11-04 12:22:00|85855.6|85805.6|85850.7|85800.7|85855.6|85805.6|85850.6|85800.6|55
1636028530000|2021-11-04 12:22:10|85850.6|85800.6|85844.2|85794.2|85850.6|85800.6|85844.2|85794.2|48
1636028540000|2021-11-04 12:22:20|85844.3|85794.3|85839.7|85789.7|85844.3|85794.3|85839|85789|51
1636028550000|2021-11-04 12:22:30|85839.9|85789.9|85833.9|85783.9|85839.9|85796.6|85821.6|85782.9|54
1636028560000|2021-11-04 12:22:40|85834|85784|85835.1|85785.1|85835.2|85785.2|85829.7|85779.7|58
1636028570000|2021-11-04 12:22:50|85835.2|85785.2|85836|85786|85836.3|85786.3|85832.6|85782.6|53
1636028580000|2021-11-04 12:23:00|85836.1|85786.1|85818.4|85793.4|85836.1|85793.4|85817.2|85780.8|56
1636028590000|2021-11-04 12:23:10|85818.2|85793.2|85834|85784|85834|85793.8|85816.9|85780.3|50
1636028600000|2021-11-04 12:23:20|85833.7|85783.7|85847.2|85797.2|85848.6|85798.6|85833.2|85783.2|56
1636028610000|2021-11-04 12:23:30|85845.9|85795.9|85850|85800|85850.3|85800.3|85844.2|85794.2|56
1636028620000|2021-11-04 12:23:40|85850.1|85800.1|85845.8|85795.8|85850.1|85800.1|85845.7|85795.7|39
1636028630000|2021-11-04 12:23:50|85846|85796|85844.1|85794.1|85847.2|85797.2|85843.6|85793.6|52
1636028640000|2021-11-04 12:24:00|85844|85794|85844.1|85794.1|85845.4|85795.4|85843.6|85793.6|36
1636028650000|2021-11-04 12:24:10|85844.2|85794.2|85848.5|85798.5|85849|85799|85844.1|85794.1|49
1636028660000|2021-11-04 12:24:20|85848.8|85798.8|85851.2|85801.2|85854|85804|85848.5|85798.5|46
1636028670000|2021-11-04 12:24:30|85851.3|85801.3|85850.3|85800.3|85851.4|85801.4|85849.1|85799.1|32
1636028680000|2021-11-04 12:24:40|85850.2|85800.2|85844.6|85794.6|85850.4|85805.8|85830.8|85793.1|53
1636028690000|2021-11-04 12:24:50|85844.2|85794.2|85843|85793|85846.9|85796.9|85842.2|85792.2|53
1636028700000|2021-11-04 12:25:00|85843.2|85793.2|85826.8|85776.8|85843.6|85793.6|85825.7|85775.7|55
1636028710000|2021-11-04 12:25:10|85827.9|85777.9|85825.8|85775.8|85827.9|85777.9|85824.6|85774.6|48
1636028720000|2021-11-04 12:25:20|85830|85780|85819.3|85769.3|85830|85780|85818.4|85768.4|54
1636028730000|2021-11-04 12:25:30|85818.2|85768.2|85820.7|85770.7|85821.8|85771.8|85817.1|85767.1|40
1636028740000|2021-11-04 12:25:40|85820.6|85770.6|85817.2|85767.2|85821.4|85771.4|85815.5|85765.5|53
1636028750000|2021-11-04 12:25:50|85816.9|85766.9|85811.7|85761.7|85816.9|85766.9|85807.4|85757.4|47
1636028760000|2021-11-04 12:26:00|85811.9|85761.9|85803.3|85778.3|85819.3|85779.3|85803.3|85759.9|43
1636028770000|2021-11-04 12:26:10|85804.1|85779.1|85799.4|85774.4|85818.7|85779.1|85799.1|85762.5|45
1636028780000|2021-11-04 12:26:20|85798.9|85773.9|85809.4|85759.4|85810.8|85773.9|85798.9|85758.3|45
1636028790000|2021-11-04 12:26:30|85809.6|85759.6|85819.6|85769.6|85819.7|85780|85800.8|85759.6|58
1636028800000|2021-11-04 12:26:40|85818.2|85768.2|85817.8|85767.8|85821.9|85771.9|85816.2|85766.2|47
1636028810000|2021-11-04 12:26:50|85817.6|85767.6|85818.7|85768.7|85819.1|85769.1|85813.6|85763.6|48
1636028820000|2021-11-04 12:27:00|85818.4|85768.4|85808.6|85758.6|85818.4|85768.4|85805.5|85755.5|57
1636028830000|2021-11-04 12:27:10|85808.7|85758.7|85812.3|85762.3|85812.4|85762.4|85808.3|85758.3|44
1636028840000|2021-11-04 12:27:20|85812.8|85762.8|85815.2|85765.2|85818.4|85768.4|85812.8|85762.8|55
1636028850000|2021-11-04 12:27:30|85815.3|85765.3|85813.7|85763.7|85817|85767|85813.7|85763.7|32
1636028860000|2021-11-04 12:27:40|85813.5|85763.5|85812.4|85762.4|85815.8|85765.8|85812.3|85762.3|38
1636028870000|2021-11-04 12:27:50|85812.5|85762.5|85813.8|85763.8|85814.7|85764.7|85811.9|85761.9|37
1636028880000|2021-11-04 12:28:00|85813.7|85763.7|85814.5|85764.5|85815|85765|85806|85756|54
1636028890000|2021-11-04 12:28:10|85815|85765|85816.8|85766.8|85819.2|85769.2|85815|85765|41
1636028900000|2021-11-04 12:28:20|85816.6|85766.6|85816.8|85766.8|85818.6|85768.6|85815.7|85765.7|28
1636028910000|2021-11-04 12:28:30|85816.7|85766.7|85821.4|85771.4|85821.5|85771.5|85816.7|85766.7|40
1636028920000|2021-11-04 12:28:40|85819.5|85769.5|85818.8|85768.8|85821.3|85771.3|85818.6|85768.6|24
1636028930000|2021-11-04 12:28:50|85818.7|85768.7|85818.5|85768.5|85819.9|85769.9|85816.7|85766.7|31
1636028940000|2021-11-04 12:29:00|85818.4|85768.4|85817.8|85767.8|85819.4|85769.4|85817.5|85767.5|26
1636028950000|2021-11-04 12:29:10|85817.7|85767.7|85813.6|85763.6|85819.2|85769.2|85812.7|85762.7|37
1636028960000|2021-11-04 12:29:20|85813.4|85763.4|85808.2|85758.2|85814.6|85764.6|85807.3|85757.3|55
1636028970000|2021-11-04 12:29:30|85808|85758|85808.8|85758.8|85808.8|85758.8|85805.6|85755.6|40
1636028980000|2021-11-04 12:29:40|85807.7|85757.7|85807.1|85757.1|85811.9|85761.9|85807.1|85757.1|35
1636028990000|2021-11-04 12:29:50|85806.9|85756.9|85804|85754|85809.7|85759.7|85802.8|85752.8|47
1636029000000|2021-11-04 12:30:00|85803.8|85753.8|85812.4|85762.4|85812.4|85762.4|85802.4|85752.4|65
1636029010000|2021-11-04 12:30:10|85812.7|85762.7|85813.2|85763.2|85813.3|85763.3|85811.5|85761.5|47
1636029020000|2021-11-04 12:30:20|85813.3|85763.3|85812.9|85762.9|85814.6|85764.6|85812.4|85762.4|25
1636029030000|2021-11-04 12:30:30|85812.6|85762.6|85807.3|85757.3|85812.6|85773.7|85796|85757|47
1636029040000|2021-11-04 12:30:40|85806.1|85756.1|85797.7|85747.7|85806.1|85767.7|85792.7|85746.7|54
1636029050000|2021-11-04 12:30:50|85797.4|85747.4|85787.8|85762.8|85800.8|85763.5|85787|85746.6|47
1636029060000|2021-11-04 12:31:00|85800.9|85750.9|85802.3|85752.3|85807.3|85757.3|85798.6|85748.6|55
1636029070000|2021-11-04 12:31:10|85802.8|85752.8|85798.7|85748.7|85806.4|85756.4|85796.3|85746.3|56
1636029080000|2021-11-04 12:31:20|85798.3|85748.3|85812.4|85762.4|85816.2|85766.2|85798.2|85748.2|56
1636029090000|2021-11-04 12:31:30|85812.5|85762.5|85802.9|85752.9|85812.5|85762.5|85799.3|85749.3|60
1636029100000|2021-11-04 12:31:40|85801.7|85751.7|85801.6|85751.6|85803.3|85753.3|85796.8|85746.8|57
1636029110000|2021-11-04 12:31:50|85800.8|85750.8|85789.4|85739.4|85801.2|85751.2|85786.2|85736.2|59
1636029120000|2021-11-04 12:32:00|85789.5|85739.5|85796.2|85746.2|85796.4|85746.4|85786.1|85736.1|64
1636029130000|2021-11-04 12:32:10|85796|85746|85793.8|85743.8|85796|85746|85791.9|85741.9|54
1636029140000|2021-11-04 12:32:20|85794.7|85744.7|85795.2|85745.2|85796.3|85746.3|85793.6|85743.6|40
1636029150000|2021-11-04 12:32:30|85795.1|85745.1|85800.6|85750.6|85803.4|85753.4|85793.8|85743.8|52
1636029160000|2021-11-04 12:32:40|85800.9|85750.9|85797.8|85747.8|85801.3|85759.6|85784.6|85746|55
1636029170000|2021-11-04 12:32:50|85798.2|85748.2|85788.2|85738.2|85798.2|85748.2|85786.9|85736.9|57
1636029180000|2021-11-04 12:33:00|85788.6|85738.6|85785.6|85735.6|85791.1|85741.1|85785.4|85735.4|53
1636029190000|2021-11-04 12:33:10|85785.9|85735.9|85786|85736|85787.3|85737.3|85784.4|85734.4|46
1636029200000|2021-11-04 12:33:20|85785.8|85735.8|85788.1|85738.1|85789.7|85739.7|85784.5|85734.5|42
1636029210000|2021-11-04 12:33:30|85788.2|85738.2|85803.5|85753.5|85804.7|85754.7|85787.4|85737.4|64
1636029220000|2021-11-04 12:33:40|85802.7|85752.7|85799.6|85749.6|85803.5|85753.5|85798.4|85748.4|56
1636029230000|2021-11-04 12:33:50|85800.3|85750.3|85794.1|85744.1|85800.7|85750.7|85789|85739|63
1636029240000|2021-11-04 12:34:00|85794.3|85744.3|85799.1|85749.1|85800.9|85762.6|85784.7|85742.5|61
1636029250000|2021-11-04 12:34:10|85799.4|85749.4|85798|85748|85799.7|85749.7|85796|85746|54
1636029260000|2021-11-04 12:34:20|85797.9|85747.9|85795.7|85745.7|85797.9|85747.9|85792|85742|51
1636029270000|2021-11-04 12:34:30|85795.8|85745.8|85800.8|85750.8|85802.5|85752.5|85795.1|85745.1|41
1636029280000|2021-11-04 12:34:40|85800.9|85750.9|85799.8|85749.8|85803.5|85765.1|85789.7|85746.8|62
1636029290000|2021-11-04 12:34:50|85799.7|85749.7|85798.8|85748.8|85800.7|85750.7|85797.4|85747.4|47
1636029300000|2021-11-04 12:35:00|85799.2|85749.2|85799.6|85749.6|85800.5|85750.5|85793|85743|58
1636029310000|2021-11-04 12:35:10|85798.4|85748.4|85798.2|85748.2|85801.5|85764.7|85786.3|85747.7|67
1636029320000|2021-11-04 12:35:20|85798.5|85748.5|85800|85750|85801.9|85751.9|85796.4|85746.4|51
1636029330000|2021-11-04 12:35:30|85799.9|85749.9|85808.1|85758.1|85810.7|85767.9|85791.2|85749.9|60
1636029340000|2021-11-04 12:35:40|85808.5|85758.5|85807.3|85757.3|85809.6|85759.6|85805.7|85755.7|43
1636029350000|2021-11-04 12:35:50|85807.2|85757.2|85810.7|85760.7|85811.9|85761.9|85807.1|85757.1|36
1636029360000|2021-11-04 12:36:00|85810.9|85760.9|85809.9|85759.9|85810.9|85760.9|85807.2|85757.2|39
1636029370000|2021-11-04 12:36:10|85809.8|85759.8|85803.9|85753.9|85810|85760|85801.6|85751.6|53
1636029380000|2021-11-04 12:36:20|85803.8|85753.8|85799.7|85749.7|85803.8|85753.8|85798.7|85748.7|55
1636029390000|2021-11-04 12:36:30|85799.4|85749.4|85795|85745|85799.8|85749.8|85794.4|85744.4|50
1636029400000|2021-11-04 12:36:40|85794.9|85744.9|85792.7|85742.7|85795.2|85745.2|85792.3|85742.3|47
1636029410000|2021-11-04 12:36:50|85792|85742|85787|85762|85800.9|85762|85786.3|85742|51
1636029420000|2021-11-04 12:37:00|85787.2|85762.2|85794.7|85744.7|85799.4|85762.2|85781.3|85743.4|50
1636029430000|2021-11-04 12:37:10|85794.8|85744.8|85792.5|85742.5|85795.9|85759.4|85782|85742.5|47
1636029440000|2021-11-04 12:37:20|85793.1|85743.1|85786.1|85736.1|85793.9|85743.9|85785.7|85735.7|43
1636029450000|2021-11-04 12:37:30|85786.5|85736.5|85783.5|85733.5|85786.5|85736.5|85781.8|85731.8|58
1636029460000|2021-11-04 12:37:40|85783.1|85733.1|85786.8|85736.8|85790.2|85740.2|85783.1|85733.1|55
1636029470000|2021-11-04 12:37:50|85787|85737|85789|85739|85790.1|85740.1|85783.3|85733.3|55
1636029480000|2021-11-04 12:38:00|85789.3|85739.3|85796.2|85746.2|85796.7|85756.4|85780.4|85738.5|50
1636029490000|2021-11-04 12:38:10|85796.6|85746.6|85797.3|85747.3|85797.9|85747.9|85796.4|85746.4|43
1636029500000|2021-11-04 12:38:20|85796.6|85746.6|85783.8|85758.8|85797.5|85759.1|85782.3|85742.7|45
1636029510000|2021-11-04 12:38:30|85796.2|85746.2|85786.5|85761.5|85798.4|85762.2|85786|85745.8|37
1636029520000|2021-11-04 12:38:40|85786.7|85761.7|85802.6|85752.6|85804.3|85761.7|85785.4|85749|46
1636029530000|2021-11-04 12:38:50|85803.6|85753.6|85789.6|85739.6|85805.8|85755.8|85788.8|85738.8|62
1636029540000|2021-11-04 12:39:00|85789.7|85739.7|85796.6|85746.6|85796.8|85746.8|85788.7|85738.7|49
1636029550000|2021-11-04 12:39:10|85796.7|85746.7|85792.9|85742.9|85797.2|85747.2|85792.2|85742.2|45
1636029560000|2021-11-04 12:39:20|85793|85743|85792|85742|85795.5|85745.5|85791.8|85741.8|40
1636029570000|2021-11-04 12:39:30|85792.1|85742.1|85790.2|85740.2|85792.4|85742.4|85787.5|85737.5|45
1636029580000|2021-11-04 12:39:40|85790.4|85740.4|85786.5|85736.5|85790.8|85740.8|85786.2|85736.2|30
1636029590000|2021-11-04 12:39:50|85786.6|85736.6|85786.2|85736.2|85786.6|85736.6|85785.4|85735.4|31
1636029600000|2021-11-04 12:40:00|85786.3|85736.3|85794.4|85744.4|85794.8|85752.5|85775.2|85733.3|66
1636029610000|2021-11-04 12:40:10|85793.8|85743.8|85793.9|85743.9|85796.3|85746.3|85791.4|85741.4|57
1636029620000|2021-11-04 12:40:20|85794|85744|85788.1|85738.1|85794|85744|85786.8|85736.8|53
1636029630000|2021-11-04 12:40:30|85786.6|85736.6|85785.9|85735.9|85787|85737|85782|85732|46
1636029640000|2021-11-04 12:40:40|85787.8|85737.8|85788|85738|85788.2|85738.2|85786.1|85736.1|45
1636029650000|2021-11-04 12:40:50|85788.1|85738.1|85793|85743|85795.9|85745.9|85788|85738|48
1636029660000|2021-11-04 12:41:00|85793.7|85743.7|85826.1|85776.1|85828.1|85778.1|85793.7|85743.7|64
1636029670000|2021-11-04 12:41:10|85826.6|85776.6|85835.8|85785.8|85836.8|85786.8|85825.2|85775.2|67
1636029680000|2021-11-04 12:41:20|85835.9|85785.9|85840.4|85790.4|85841.7|85791.7|85835.6|85785.6|50
1636029690000|2021-11-04 12:41:30|85840.1|85790.1|85849.9|85799.9|85853.3|85803.3|85840.1|85790.1|61
1636029700000|2021-11-04 12:41:40|85849.8|85799.8|85844.9|85794.9|85850.6|85800.6|85842.2|85792.2|66
1636029710000|2021-11-04 12:41:50|85845.5|85795.5|85847|85797|85847.7|85808.8|85832.3|85793.2|59
1636029720000|2021-11-04 12:42:00|85846.2|85796.2|85842.7|85792.7|85846.2|85796.2|85841.6|85791.6|49
1636029730000|2021-11-04 12:42:10|85842.5|85792.5|85841.8|85791.8|85843.2|85793.2|85840.2|85790.2|49
1636029740000|2021-11-04 12:42:20|85842.1|85792.1|85845|85795|85845.6|85795.6|85839.7|85789.7|38
1636029750000|2021-11-04 12:42:30|85844.9|85794.9|85840.7|85790.7|85848.3|85798.3|85840.7|85790.7|52
1636029760000|2021-11-04 12:42:40|85841.2|85791.2|85848.9|85798.9|85856.5|85816.5|85840.6|85790.6|60
1636029770000|2021-11-04 12:42:50|85848.4|85798.4|85844.6|85794.6|85849.2|85799.2|85844.3|85794.3|54
1636029780000|2021-11-04 12:43:00|85844.7|85794.7|85838.1|85788.1|85845|85795|85835.5|85785.5|52
1636029790000|2021-11-04 12:43:10|85837.7|85787.7|85843.5|85793.5|85848.1|85798.1|85837.7|85787.7|55
1636029800000|2021-11-04 12:43:20|85843.4|85793.4|85842.8|85792.8|85845.1|85795.1|85841.7|85791.7|43
1636029810000|2021-11-04 12:43:30|85843|85793|85840.9|85790.9|85844.1|85794.1|85837.6|85787.6|50
1636029820000|2021-11-04 12:43:40|85840.4|85790.4|85830.7|85780.7|85840.4|85799.3|85820.7|85779.3|50
1636029830000|2021-11-04 12:43:50|85830.6|85780.6|85830.6|85780.6|85831.2|85781.2|85828.7|85778.7|43
1636029840000|2021-11-04 12:44:00|85830.3|85780.3|85827.2|85777.2|85830.5|85788.7|85813.1|85774.1|49
1636029850000|2021-11-04 12:44:10|85827|85777|85826.7|85776.7|85827.4|85777.4|85825.4|85775.4|42
1636029860000|2021-11-04 12:44:20|85826.8|85776.8|85817.2|85767.2|85827.3|85777.3|85816.8|85766.8|57
1636029870000|2021-11-04 12:44:30|85817.4|85767.4|85819.1|85769.1|85819.8|85769.8|85814.4|85764.4|57
1636029880000|2021-11-04 12:44:40|85818.9|85768.9|85812.7|85762.7|85819.2|85769.2|85812.7|85762.7|51
1636029890000|2021-11-04 12:44:50|85812.6|85762.6|85813|85763|85816.7|85773.9|85798.9|85760.1|51
1636029900000|2021-11-04 12:45:00|85812.6|85762.6|85813.4|85763.4|85814.2|85764.2|85811.8|85761.8|41
1636029910000|2021-11-04 12:45:10|85813.3|85763.3|85811.8|85761.8|85813.5|85763.5|85811.8|85761.8|30
1636029920000|2021-11-04 12:45:20|85811.6|85761.6|85811.6|85761.6|85811.8|85761.8|85808.8|85758.8|39
1636029930000|2021-11-04 12:45:30|85811.5|85761.5|85810.2|85760.2|85813.1|85763.1|85809.2|85759.2|56
1636029940000|2021-11-04 12:45:40|85810.5|85760.5|85811.4|85761.4|85811.5|85761.5|85807.5|85757.5|42
1636029950000|2021-11-04 12:45:50|85811.3|85761.3|85797.4|85772.4|85813.1|85773.4|85796.8|85759.7|54
1636029960000|2021-11-04 12:46:00|85797.5|85772.5|85800.3|85775.3|85800.3|85775.3|85797.1|85772.1|43
1636029970000|2021-11-04 12:46:10|85800.4|85775.4|85803.7|85778.7|85805|85780|85799.6|85774.6|56
1636029980000|2021-11-04 12:46:20|85803.8|85778.8|85806.7|85781.7|85806.7|85781.7|85802.9|85777.9|32
1636029990000|2021-11-04 12:46:30|85819.7|85769.7|85819.6|85769.6|85824.8|85774.8|85819.6|85769.6|52
1636030000000|2021-11-04 12:46:40|85819.5|85769.5|85811.3|85761.3|85824.7|85786.8|85811.3|85761.3|47
1636030010000|2021-11-04 12:46:50|85811.2|85761.2|85800.2|85750.2|85811.9|85761.9|85798.5|85748.5|54
1636030020000|2021-11-04 12:47:00|85800.3|85750.3|85783.1|85758.1|85800.3|85758.4|85783.1|85744.7|55
1636030030000|2021-11-04 12:47:10|85784|85759|85792.4|85742.4|85795.2|85760.5|85783.8|85741|50
1636030040000|2021-11-04 12:47:20|85791.9|85741.9|85790.6|85740.6|85791.9|85741.9|85789.6|85739.6|47
1636030050000|2021-11-04 12:47:30|85790.5|85740.5|85786.8|85736.8|85791|85741|85786.6|85736.6|28
1636030060000|2021-11-04 12:47:40|85787|85737|85776.4|85726.4|85787.2|85737.2|85775|85725|42
1636030070000|2021-11-04 12:47:50|85776.2|85726.2|85781|85731|85781.2|85731.2|85775.8|85725.8|34
1636030080000|2021-11-04 12:48:00|85782|85732|85783.4|85733.4|85785.7|85735.7|85782|85732|46
1636030090000|2021-11-04 12:48:10|85783.3|85733.3|85784|85734|85786|85736|85782.8|85732.8|37
1636030100000|2021-11-04 12:48:20|85784.1|85734.1|85784.7|85734.7|85786.3|85736.3|85783.5|85733.5|34
1636030110000|2021-11-04 12:48:30|85784.5|85734.5|85773.9|85748.9|85785.7|85748.9|85769.6|85731.5|36
1636030120000|2021-11-04 12:48:40|85774.1|85749.1|85771.1|85746.1|85774.1|85749.1|85770.7|85745.7|32
1636030130000|2021-11-04 12:48:50|85771|85746|85770.7|85745.7|85782.5|85746.1|85767.8|85731.1|47
1636030140000|2021-11-04 12:49:00|85769.8|85744.8|85765.2|85740.2|85770.6|85745.6|85764.8|85739.8|42
1636030150000|2021-11-04 12:49:10|85777.3|85727.3|85762.8|85737.8|85777.3|85738.8|85760.6|85723.4|50
1636030160000|2021-11-04 12:49:20|85762.9|85737.9|85774.1|85724.1|85775.1|85739.7|85759.6|85723|51
1636030170000|2021-11-04 12:49:30|85774.2|85724.2|85774.2|85724.2|85775|85737.9|85761.3|85722.9|31
1636030180000|2021-11-04 12:49:40|85773.4|85723.4|85776.2|85726.2|85776.6|85726.6|85772.9|85722.9|36
1636030190000|2021-11-04 12:49:50|85776.4|85726.4|85776.1|85726.1|85777.5|85727.5|85773.6|85723.6|49
1636030200000|2021-11-04 12:50:00|85775.5|85725.5|85756.7|85706.7|85775.7|85736.9|85756.6|85706.6|69
1636030210000|2021-11-04 12:50:10|85757.4|85707.4|85756.5|85706.5|85761.5|85723|85747.2|85704|57
1636030220000|2021-11-04 12:50:20|85755.8|85705.8|85753.5|85703.5|85756.8|85706.8|85752.5|85702.5|54
1636030230000|2021-11-04 12:50:30|85753.6|85703.6|85747.1|85697.1|85753.7|85703.7|85746.9|85696.9|50
1636030240000|2021-11-04 12:50:40|85747|85697|85746.2|85696.2|85747.3|85697.3|85744.2|85694.2|51
1636030250000|2021-11-04 12:50:50|85746.1|85696.1|85740.9|85690.9|85747.9|85697.9|85740.6|85690.6|61
1636030260000|2021-11-04 12:51:00|85742|85692|85747|85697|85750.7|85700.7|85741.9|85691.9|51
1636030270000|2021-11-04 12:51:10|85747.1|85697.1|85735.8|85710.8|85750.1|85715.4|85734.2|85696.9|49
1636030280000|2021-11-04 12:51:20|85735.5|85710.5|85748.2|85698.2|85749.1|85711.1|85735.5|85698.2|24
1636030290000|2021-11-04 12:51:30|85748.6|85698.6|85737.6|85712.6|85751.3|85713.1|85736.8|85697.1|39
1636030300000|2021-11-04 12:51:40|85737.3|85712.3|85736.8|85711.8|85750.9|85712.3|85735.6|85698|43
1636030310000|2021-11-04 12:51:50|85737|85712|85733.4|85708.4|85749.8|85712.3|85733.4|85695.9|47
1636030320000|2021-11-04 12:52:00|85733.3|85708.3|85727|85702|85745.4|85708.9|85727|85692.3|48
1636030330000|2021-11-04 12:52:10|85727.2|85702.2|85731.1|85706.1|85731.9|85706.9|85727.2|85702.2|33
1636030340000|2021-11-04 12:52:20|85731.3|85706.3|85732.5|85707.5|85744.1|85707.7|85728.2|85693.7|41
1636030350000|2021-11-04 12:52:30|85732.2|85707.2|85743.7|85693.7|85744|85710|85731.7|85692.4|45
1636030360000|2021-11-04 12:52:40|85743.3|85693.3|85743.7|85693.7|85744.7|85694.7|85741.6|85691.6|52
1636030370000|2021-11-04 12:52:50|85743.4|85693.4|85743.2|85693.2|85743.4|85693.4|85740.7|85690.7|41
1636030380000|2021-11-04 12:53:00|85743.3|85693.3|85742.2|85692.2|85745.1|85707.5|85732.5|85691.7|33
1636030390000|2021-11-04 12:53:10|85742.4|85692.4|85741.8|85691.8|85745.5|85695.5|85741.8|85691.8|39
1636030400000|2021-11-04 12:53:20|85742.3|85692.3|85741.6|85691.6|85742.6|85692.6|85739.4|85689.4|43
1636030410000|2021-11-04 12:53:30|85741.4|85691.4|85750|85700|85750|85700|85741.4|85691.4|40
1636030420000|2021-11-04 12:53:40|85751|85701|85766.9|85716.9|85769.8|85719.8|85751|85701|60
1636030430000|2021-11-04 12:53:50|85766.7|85716.7|85770.3|85720.3|85770.5|85720.5|85766.2|85716.2|34
1636030440000|2021-11-04 12:54:00|85770.1|85720.1|85770.6|85720.6|85770.6|85720.6|85769.4|85719.4|30
1636030450000|2021-11-04 12:54:10|85770.7|85720.7|85760.2|85735.2|85775.1|85736|85759.6|85720.3|41
1636030460000|2021-11-04 12:54:20|85759.8|85734.8|85771.1|85721.1|85773.4|85735.9|85758.6|85720.7|32
1636030470000|2021-11-04 12:54:30|85771.4|85721.4|85774.9|85724.9|85775.1|85725.1|85771.4|85721.4|39
1636030480000|2021-11-04 12:54:40|85773.9|85723.9|85763.4|85713.4|85773.9|85723.9|85763.4|85713.4|58
1636030490000|2021-11-04 12:54:50|85763.9|85713.9|85761.6|85711.6|85764.9|85714.9|85757.2|85707.2|55
1636030500000|2021-11-04 12:55:00|85760.8|85710.8|85756.1|85706.1|85760.8|85720|85742.5|85703.5|51
1636030510000|2021-11-04 12:55:10|85755.4|85705.4|85759.4|85709.4|85760.3|85710.3|85755.3|85705.3|50
1636030520000|2021-11-04 12:55:20|85759.5|85709.5|85755.1|85705.1|85759.7|85709.7|85754.8|85704.8|50
1636030530000|2021-11-04 12:55:30|85754.8|85704.8|85752.9|85702.9|85755.3|85705.3|85752.5|85702.5|42
1636030540000|2021-11-04 12:55:40|85752.7|85702.7|85741.2|85716.2|85754.1|85717.5|85739.5|85701.5|51
1636030550000|2021-11-04 12:55:50|85741.3|85716.3|85753.2|85703.2|85755.5|85716.3|85740.6|85701.2|46
1636030560000|2021-11-04 12:56:00|85751.6|85701.6|85749.7|85699.7|85752|85702|85746.1|85696.1|45
1636030570000|2021-11-04 12:56:10|85749.5|85699.5|85713.5|85688.5|85749.5|85699.5|85713.5|85672.3|55
1636030580000|2021-11-04 12:56:20|85726.8|85676.8|85730.6|85680.6|85733.4|85683.4|85726|85676|53
1636030590000|2021-11-04 12:56:30|85731.3|85681.3|85735.7|85685.7|85737.5|85687.5|85727.9|85677.9|54
1636030600000|2021-11-04 12:56:40|85735.3|85685.3|85731.5|85681.5|85735.7|85696.6|85720.6|85680.9|44
1636030610000|2021-11-04 12:56:50|85732|85682|85714.7|85689.7|85732.1|85689.7|85712.7|85677.2|47
1636030620000|2021-11-04 12:57:00|85714|85689|85724.6|85674.6|85727.3|85689|85712.2|85671.8|65
1636030630000|2021-11-04 12:57:10|85724.9|85674.9|85718.6|85668.6|85727.4|85677.4|85714.5|85664.5|58
1636030640000|2021-11-04 12:57:20|85719.9|85669.9|85713.9|85663.9|85721.4|85680.5|85705.2|85662|56
1636030650000|2021-11-04 12:57:30|85714|85664|85700.7|85650.7|85716.5|85666.5|85699.7|85649.7|53
1636030660000|2021-11-04 12:57:40|85700.1|85650.1|85701.2|85651.2|85703.3|85663.6|85686.2|85646.4|61
1636030670000|2021-11-04 12:57:50|85701.1|85651.1|85698.1|85648.1|85702.3|85652.3|85695.2|85645.2|61
1636030680000|2021-11-04 12:58:00|85697.1|85647.1|85688.2|85638.2|85698.7|85653.5|85676.9|85635.9|61
1636030690000|2021-11-04 12:58:10|85688|85638|85681.5|85631.5|85688.6|85638.6|85678.9|85628.9|55
1636030700000|2021-11-04 12:58:20|85681.3|85631.3|85682.1|85632.1|85682.4|85632.4|85674.1|85624.1|59
1636030710000|2021-11-04 12:58:30|85681.7|85631.7|85684.4|85634.4|85686.7|85636.7|85675.1|85625.1|61
1636030720000|2021-11-04 12:58:40|85684.6|85634.6|85695.8|85645.8|85698|85648|85684.2|85634.2|61
1636030730000|2021-11-04 12:58:50|85695.7|85645.7|85703.8|85653.8|85705.3|85655.3|85695.7|85645.7|53
1636030740000|2021-11-04 12:59:00|85703.9|85653.9|85701.9|85651.9|85704.4|85654.4|85700.3|85650.3|45
1636030750000|2021-11-04 12:59:10|85701|85651|85703.2|85653.2|85707.7|85657.7|85696.6|85646.6|61
1636030760000|2021-11-04 12:59:20|85700.3|85650.3|85702.2|85652.2|85703.3|85653.3|85699.7|85649.7|53
1636030770000|2021-11-04 12:59:30|85701.7|85651.7|85708.3|85658.3|85708.3|85658.3|85701.4|85651.4|53
1636030780000|2021-11-04 12:59:40|85707.8|85657.8|85709|85659|85709.2|85659.2|85707.7|85657.7|39
1636030790000|2021-11-04 12:59:50|85709.3|85659.3|85710.5|85660.5|85712.9|85676|85699.6|85657.2|49
1636030800000|2021-11-04 13:00:00|85710.4|85660.4|85726.9|85676.9|85726.9|85676.9|85709.7|85659.7|68
1636030810000|2021-11-04 13:00:10|85726.3|85676.3|85735.2|85685.2|85735.2|85685.2|85723.7|85673.7|63
1636030820000|2021-11-04 13:00:20|85735.1|85685.1|85733.4|85683.4|85738.8|85688.8|85733.2|85683.2|44
1636030830000|2021-11-04 13:00:30|85731.5|85681.5|85730.7|85680.7|85733.6|85683.6|85728.8|85678.8|58
1636030840000|2021-11-04 13:00:40|85729.9|85679.9|85730|85680|85732|85682|85726.4|85676.4|51
1636030850000|2021-11-04 13:00:50|85729.7|85679.7|85731.8|85681.8|85732.1|85694.5|85717.1|85679.3|43
1636030860000|2021-11-04 13:01:00|85731.3|85681.3|85730.6|85680.6|85732.2|85682.2|85729.4|85679.4|47
1636030870000|2021-11-04 13:01:10|85730.8|85680.8|85732.8|85682.8|85738.6|85696.9|85720.6|85680|50
1636030880000|2021-11-04 13:01:20|85733.9|85683.9|85722.5|85697.5|85738.6|85700.9|85722.3|85683.9|57
1636030890000|2021-11-04 13:01:30|85723|85698|85707.3|85657.3|85734.5|85699.3|85706.9|85656.9|62
1636030900000|2021-11-04 13:01:40|85705.8|85655.8|85703|85653|85708.1|85658.1|85702.7|85652.7|49
1636030910000|2021-11-04 13:01:50|85702.7|85652.7|85695.8|85645.8|85703.6|85653.6|85695.6|85645.6|48
1636030920000|2021-11-04 13:02:00|85695.6|85645.6|85696.2|85646.2|85697.1|85647.1|85695.2|85645.2|45
1636030930000|2021-11-04 13:02:10|85696.3|85646.3|85697.3|85647.3|85697.4|85647.4|85695.8|85645.8|38
1636030940000|2021-11-04 13:02:20|85697.1|85647.1|85691.7|85641.7|85699.1|85649.1|85691.6|85641.6|39
1636030950000|2021-11-04 13:02:30|85692.4|85642.4|85710.9|85660.9|85711.9|85661.9|85692.4|85642.4|52
1636030960000|2021-11-04 13:02:40|85710.5|85660.5|85705.9|85655.9|85710.5|85660.5|85705.6|85655.6|51
1636030970000|2021-11-04 13:02:50|85706.3|85656.3|85700.5|85650.5|85706.8|85656.8|85700.3|85650.3|48
1636030980000|2021-11-04 13:03:00|85700.4|85650.4|85698.3|85648.3|85703.2|85653.2|85698.1|85648.1|44
1636030990000|2021-11-04 13:03:10|85698.2|85648.2|85699.6|85649.6|85700.4|85650.4|85697.3|85647.3|36
1636031000000|2021-11-04 13:03:20|85699.7|85649.7|85697.7|85647.7|85699.9|85649.9|85696.6|85646.6|21
1636031010000|2021-11-04 13:03:30|85697.5|85647.5|85698|85648|85698.9|85648.9|85695.3|85645.3|48
1636031020000|2021-11-04 13:03:40|85698.1|85648.1|85699.5|85649.5|85701.9|85664.3|85688.3|85648.1|37
1636031030000|2021-11-04 13:03:50|85698.7|85648.7|85683.8|85658.8|85698.7|85660.2|85683|85646.5|45
1636031040000|2021-11-04 13:04:00|85683.6|85658.6|85696.7|85646.7|85700.8|85660|85683.4|85646.7|53
1636031050000|2021-11-04 13:04:10|85696.4|85646.4|85695.1|85645.1|85697.6|85647.6|85694.2|85644.2|47
1636031060000|2021-11-04 13:04:20|85695.4|85645.4|85688.8|85638.8|85695.4|85645.4|85687.7|85637.7|42
1636031070000|2021-11-04 13:04:30|85688.3|85638.3|85692.7|85642.7|85692.7|85642.7|85685.5|85635.5|53
1636031080000|2021-11-04 13:04:40|85692.5|85642.5|85686.1|85636.1|85692.5|85642.5|85683.6|85633.6|58
1636031090000|2021-11-04 13:04:50|85685.5|85635.5|85685.2|85635.2|85686|85636|85681.5|85631.5|52
1636031100000|2021-11-04 13:05:00|85684.5|85634.5|85688.1|85638.1|85689.8|85639.8|85684.5|85634.5|51
1636031110000|2021-11-04 13:05:10|85688|85638|85693.4|85643.4|85694.4|85644.4|85687.1|85637.1|45
1636031120000|2021-11-04 13:05:20|85693.2|85643.2|85695|85645|85695.7|85645.7|85692|85642|39
1636031130000|2021-11-04 13:05:30|85694.9|85644.9|85697.7|85647.7|85697.7|85647.7|85694.6|85644.6|33
1636031140000|2021-11-04 13:05:40|85698|85648|85696.3|85646.3|85699.6|85649.6|85696.3|85646.3|49
1636031150000|2021-11-04 13:05:50|85696.5|85646.5|85697.8|85647.8|85697.8|85647.8|85695.8|85645.8|52
1636031160000|2021-11-04 13:06:00|85697.9|85647.9|85704.3|85654.3|85704.6|85654.6|85697.8|85647.8|48
1636031170000|2021-11-04 13:06:10|85704.1|85654.1|85702.7|85652.7|85705.7|85655.7|85702.5|85652.5|40
1636031180000|2021-11-04 13:06:20|85702.6|85652.6|85702.4|85652.4|85702.7|85652.7|85701.4|85651.4|34
1636031190000|2021-11-04 13:06:30|85702.5|85652.5|85690.4|85665.4|85704.5|85667.3|85690|85651.6|36
1636031200000|2021-11-04 13:06:40|85690.7|85665.7|85690.3|85665.3|85695|85670|85689.8|85664.8|50
1636031210000|2021-11-04 13:06:50|85690.4|85665.4|85703.7|85653.7|85709.6|85668.5|85690.4|85653|50
1636031220000|2021-11-04 13:07:00|85702.7|85652.7|85698.3|85648.3|85702.7|85652.7|85698.3|85648.3|44
1636031230000|2021-11-04 13:07:10|85698.1|85648.1|85694.5|85644.5|85698.5|85658.5|85681.8|85644|42
1636031240000|2021-11-04 13:07:20|85693.9|85643.9|85694.7|85644.7|85696.5|85646.5|85693.9|85643.9|32
1636031250000|2021-11-04 13:07:30|85694.3|85644.3|85688.1|85638.1|85694.4|85644.4|85684.5|85634.5|40
1636031260000|2021-11-04 13:07:40|85688.2|85638.2|85692.4|85642.4|85693.1|85643.1|85687.4|85637.4|38
1636031270000|2021-11-04 13:07:50|85692.2|85642.2|85674|85624|85693.3|85643.3|85674|85624|60
1636031280000|2021-11-04 13:08:00|85675.3|85625.3|85680.4|85630.4|85681.3|85631.3|85675.3|85625.3|53
1636031290000|2021-11-04 13:08:10|85680.1|85630.1|85678.8|85628.8|85680.2|85630.2|85678.1|85628.1|31
1636031300000|2021-11-04 13:08:20|85679.1|85629.1|85680.6|85630.6|85682.3|85632.3|85678.5|85628.5|39
1636031310000|2021-11-04 13:08:30|85680.3|85630.3|85680.2|85630.2|85681.1|85631.1|85679.7|85629.7|26
1636031320000|2021-11-04 13:08:40|85680.3|85630.3|85677.7|85627.7|85680.5|85630.5|85676.7|85626.7|35
1636031330000|2021-11-04 13:08:50|85677|85627|85665.4|85640.4|85678.9|85643.8|85665|85627|38
1636031340000|2021-11-04 13:09:00|85664.1|85639.1|85663.6|85638.6|85676.1|85644|85659.6|85625.1|64
1636031350000|2021-11-04 13:09:10|85675.5|85625.5|85663.2|85638.2|85676.4|85641.1|85661.2|85625.5|56
1636031360000|2021-11-04 13:09:20|85663.4|85638.4|85667.5|85642.5|85667.8|85642.8|85663.4|85638.4|45
1636031370000|2021-11-04 13:09:30|85667.1|85642.1|85679.2|85629.2|85682.2|85643.5|85666.6|85627.1|50
1636031380000|2021-11-04 13:09:40|85679.3|85629.3|85677.6|85627.6|85680.3|85630.3|85674.7|85624.7|53
1636031390000|2021-11-04 13:09:50|85678.6|85628.6|85676.1|85626.1|85678.7|85628.7|85675.7|85625.7|43
1636031400000|2021-11-04 13:10:00|85677|85627|85656.4|85631.4|85678|85634.4|85656|85621.2|41
1636031410000|2021-11-04 13:10:10|85656.3|85631.3|85661.4|85636.4|85663|85638|85656|85631|42
1636031420000|2021-11-04 13:10:20|85661.3|85636.3|85657.8|85632.8|85661.3|85636.3|85657.4|85632.4|39
1636031430000|2021-11-04 13:10:30|85657|85632|85669.4|85619.4|85671.6|85632.6|85655.4|85609.5|64
1636031440000|2021-11-04 13:10:40|85669.2|85619.2|85666.2|85616.2|85670.4|85620.4|85666.2|85616.2|35
1636031450000|2021-11-04 13:10:50|85666.4|85616.4|85665.4|85615.4|85667|85617|85663.6|85613.6|38
1636031460000|2021-11-04 13:11:00|85665.5|85615.5|85661.5|85611.5|85665.8|85615.8|85661.5|85611.5|44
1636031470000|2021-11-04 13:11:10|85661.4|85611.4|85653.3|85603.3|85661.8|85611.8|85650.9|85600.9|51
1636031480000|2021-11-04 13:11:20|85653.7|85603.7|85654.2|85604.2|85657.2|85619.6|85643.2|85603.6|48
1636031490000|2021-11-04 13:11:30|85655|85605|85654.6|85604.6|85657.3|85607.3|85654.1|85604.1|40
1636031500000|2021-11-04 13:11:40|85653.1|85603.1|85646.2|85596.2|85653.1|85612.8|85631|85593.3|62
1636031510000|2021-11-04 13:11:50|85645.9|85595.9|85635|85585|85645.9|85595.9|85634.3|85584.3|54
1636031520000|2021-11-04 13:12:00|85636|85586|85631.3|85581.3|85636|85596.9|85620.8|85580.3|56
1636031530000|2021-11-04 13:12:10|85630|85580|85617.6|85592.6|85633.4|85593.8|85617.2|85579.5|51
1636031540000|2021-11-04 13:12:20|85617.5|85592.5|85629.4|85579.4|85630.2|85592.7|85616.5|85574.7|54
1636031550000|2021-11-04 13:12:30|85627.7|85577.7|85626.1|85576.1|85631.1|85581.1|85626|85576|54
1636031560000|2021-11-04 13:12:40|85626.2|85576.2|85627.9|85577.9|85628.3|85589.3|85610.8|85576|51
1636031570000|2021-11-04 13:12:50|85630.7|85580.7|85634.1|85584.1|85634.1|85584.1|85628|85578|50
1636031580000|2021-11-04 13:13:00|85635.4|85585.4|85613.7|85588.7|85635.4|85594|85612.7|85578.8|62
1636031590000|2021-11-04 13:13:10|85613.6|85588.6|85611.9|85586.9|85625.1|85589.6|85611.2|85573.1|43
1636031600000|2021-11-04 13:13:20|85612.1|85587.1|85624.9|85574.9|85628.6|85588.9|85612.1|85574.7|50
1636031610000|2021-11-04 13:13:30|85625.1|85575.1|85631|85581|85631.6|85581.6|85622.6|85572.6|44
1636031620000|2021-11-04 13:13:40|85630.6|85580.6|85628.6|85578.6|85630.6|85580.6|85627.9|85577.9|56
1636031630000|2021-11-04 13:13:50|85628.5|85578.5|85630.6|85580.6|85632.3|85582.3|85627.2|85577.2|51
1636031640000|2021-11-04 13:14:00|85630.5|85580.5|85638.4|85588.4|85640.2|85600.4|85625.4|85580.5|62
1636031650000|2021-11-04 13:14:10|85638|85588|85643.7|85593.7|85643.9|85593.9|85637.9|85587.9|51
1636031660000|2021-11-04 13:14:20|85643.2|85593.2|85647.9|85597.9|85648.1|85598.1|85641.5|85591.5|47
1636031670000|2021-11-04 13:14:30|85647.7|85597.7|85652.5|85602.5|85652.9|85602.9|85643.1|85593.1|52
1636031680000|2021-11-04 13:14:40|85652.4|85602.4|85646.1|85596.1|85652.4|85602.4|85644.7|85594.7|51
1636031690000|2021-11-04 13:14:50|85645.9|85595.9|85649.3|85599.3|85649.9|85599.9|85645.6|85595.6|48
1636031700000|2021-11-04 13:15:00|85650.4|85600.4|85646.8|85596.8|85652.7|85602.7|85644.2|85594.2|61
1636031710000|2021-11-04 13:15:10|85646.7|85596.7|85648.5|85598.5|85648.8|85598.8|85643.7|85593.7|53
1636031720000|2021-11-04 13:15:20|85648.6|85598.6|85647.9|85597.9|85648.7|85598.7|85645.7|85595.7|48
1636031730000|2021-11-04 13:15:30|85647.8|85597.8|85647.2|85597.2|85648.5|85598.5|85646.5|85596.5|40
1636031740000|2021-11-04 13:15:40|85646.2|85596.2|85643.3|85593.3|85646.8|85596.8|85641.5|85591.5|48
1636031750000|2021-11-04 13:15:50|85643.6|85593.6|85642.3|85592.3|85644.2|85594.2|85641.7|85591.7|41
1636031760000|2021-11-04 13:16:00|85642.4|85592.4|85641.8|85591.8|85643.4|85593.4|85638.9|85588.9|38
1636031770000|2021-11-04 13:16:10|85641.7|85591.7|85629.8|85604.8|85642|85606|85628.3|85589.8|49
1636031780000|2021-11-04 13:16:20|85629.9|85604.9|85629.8|85604.8|85631.4|85606.4|85628.8|85603.8|43
1636031790000|2021-11-04 13:16:30|85628.7|85603.7|85629.8|85579.8|85635.1|85603.7|85624.4|85574.4|45
1636031800000|2021-11-04 13:16:40|85630.1|85580.1|85633|85583|85634.1|85584.1|85630.1|85580.1|52
1636031810000|2021-11-04 13:16:50|85633.1|85583.1|85633.3|85583.3|85633.6|85583.6|85632.2|85582.2|29
1636031820000|2021-11-04 13:17:00|85633.5|85583.5|85637.6|85587.6|85637.6|85587.6|85631.9|85581.9|27
1636031830000|2021-11-04 13:17:10|85638|85588|85640.5|85590.5|85640.8|85590.8|85636.2|85586.2|55
1636031840000|2021-11-04 13:17:20|85641|85591|85643.8|85593.8|85644.5|85594.5|85640.8|85590.8|33
1636031850000|2021-11-04 13:17:30|85643.9|85593.9|85643.1|85593.1|85644|85594|85639.7|85589.7|53
1636031860000|2021-11-04 13:17:40|85643.3|85593.3|85640.7|85590.7|85643.9|85593.9|85640.4|85590.4|32
1636031870000|2021-11-04 13:17:50|85640.9|85590.9|85625.9|85600.9|85641|85600.9|85623|85589.5|50
1636031880000|2021-11-04 13:18:00|85625.8|85600.8|85627|85602|85627|85602|85624.1|85599.1|47
1636031890000|2021-11-04 13:18:10|85626.9|85601.9|85627.9|85602.9|85629|85604|85626.9|85601.9|44
1636031900000|2021-11-04 13:18:20|85627.8|85602.8|85629.1|85604.1|85642.3|85604.2|85626.5|85590.9|36
1636031910000|2021-11-04 13:18:30|85629|85604|85643|85593|85644.8|85604.5|85628.6|85592.1|33
1636031920000|2021-11-04 13:18:40|85643.1|85593.1|85647.1|85597.1|85647.4|85597.4|85643|85593|50
1636031930000|2021-11-04 13:18:50|85647|85597|85648.7|85598.7|85649.6|85599.6|85646.9|85596.9|52
1636031940000|2021-11-04 13:19:00|85649|85599|85647.6|85597.6|85650.9|85600.9|85647.6|85597.6|46
1636031950000|2021-11-04 13:19:10|85647.5|85597.5|85655.2|85605.2|85656|85606|85647.2|85597.2|51
1636031960000|2021-11-04 13:19:20|85653.8|85603.8|85653.3|85603.3|85656|85606|85651.8|85601.8|52
1636031970000|2021-11-04 13:19:30|85653.5|85603.5|85653.1|85603.1|85653.7|85603.7|85648.2|85598.2|48
1636031980000|2021-11-04 13:19:40|85653.5|85603.5|85657|85607|85657|85618.5|85641.6|85603.1|46
1636031990000|2021-11-04 13:19:50|85656.9|85606.9|85661.4|85611.4|85663.4|85613.4|85656.9|85606.9|51
1636032000000|2021-11-04 13:20:00|85661.1|85611.1|85659.4|85609.4|85661.4|85611.4|85656.7|85606.7|50
1636032010000|2021-11-04 13:20:10|85659.8|85609.8|85660.5|85610.5|85662.9|85612.9|85659.5|85609.5|52
1636032020000|2021-11-04 13:20:20|85660.3|85610.3|85662.6|85612.6|85662.7|85612.7|85659.2|85609.2|32
1636032030000|2021-11-04 13:20:30|85662.3|85612.3|85665.2|85615.2|85665.9|85627.6|85652.6|85612.2|32
1636032040000|2021-11-04 13:20:40|85665.7|85615.7|85654.9|85629.9|85667|85629.9|85652.3|85615.4|40
1636032050000|2021-11-04 13:20:50|85655.9|85630.9|85663.9|85613.9|85668.6|85631.7|85655.8|85613|52
1636032060000|2021-11-04 13:21:00|85663.6|85613.6|85663.4|85613.4|85663.8|85613.8|85662.2|85612.2|39
1636032070000|2021-11-04 13:21:10|85663.5|85613.5|85651.8|85626.8|85668.2|85631.1|85651.3|85613.5|51
1636032080000|2021-11-04 13:21:20|85650.5|85625.5|85667.9|85617.9|85668.3|85631.4|85650.4|85614.9|38
1636032090000|2021-11-04 13:21:30|85669.2|85619.2|85666.3|85616.3|85669.3|85630.2|85652.6|85613.9|47
1636032100000|2021-11-04 13:21:40|85666.2|85616.2|85673.8|85623.8|85674.2|85633.5|85657|85616|45
1636032110000|2021-11-04 13:21:50|85673.6|85623.6|85670.3|85620.3|85673.6|85623.6|85669.4|85619.4|34
1636032120000|2021-11-04 13:22:00|85670.2|85620.2|85653.7|85628.7|85670.2|85630|85653.2|85615.5|43
1636032130000|2021-11-04 13:22:10|85654.3|85629.3|85656|85631|85656|85631|85653.4|85628.4|36
1636032140000|2021-11-04 13:22:20|85668.2|85618.2|85675.4|85625.4|85675.4|85638.9|85662.3|85618.2|32
1636032150000|2021-11-04 13:22:30|85675.2|85625.2|85667.1|85642.1|85680.2|85642.2|85667.1|85624.6|47
1636032160000|2021-11-04 13:22:40|85666.5|85641.5|85680.5|85630.5|85680.6|85642.9|85666.4|85629.6|29
1636032170000|2021-11-04 13:22:50|85680.3|85630.3|85685.1|85660.1|85698.4|85660.7|85680.3|85630.3|54
1636032180000|2021-11-04 13:23:00|85685.2|85660.2|85699.3|85649.3|85704.2|85661.3|85685.2|85649.1|51
1636032190000|2021-11-04 13:23:10|85698.9|85648.9|85698.1|85648.1|85699.6|85649.6|85696.8|85646.8|38
1636032200000|2021-11-04 13:23:20|85698|85648|85698.9|85648.9|85698.9|85661.3|85686.1|85646|39
1636032210000|2021-11-04 13:23:30|85698.8|85648.8|85686.6|85661.6|85698.8|85663.3|85686.6|85647.1|34
1636032220000|2021-11-04 13:23:40|85686.5|85661.5|85688.7|85638.7|85698.3|85661.5|85685.3|85636.5|34
1636032230000|2021-11-04 13:23:50|85688.6|85638.6|85692.7|85642.7|85692.7|85654.8|85674.3|85638.6|41
1636032240000|2021-11-04 13:24:00|85679.6|85654.6|85688.5|85638.5|85693.1|85655.6|85679.3|85637.6|52
1636032250000|2021-11-04 13:24:10|85688.4|85638.4|85689.1|85639.1|85690.6|85640.6|85688.4|85638.4|36
1636032260000|2021-11-04 13:24:20|85689.2|85639.2|85672.4|85647.4|85690.7|85648.6|85672.4|85636.1|33
1636032270000|2021-11-04 13:24:30|85673.3|85648.3|85673.7|85648.7|85676.2|85651.2|85673|85648|32
1636032280000|2021-11-04 13:24:40|85673.9|85648.9|85676.5|85651.5|85677.5|85652.5|85673.6|85648.6|44
1636032290000|2021-11-04 13:24:50|85675.4|85650.4|85689.1|85639.1|85689.8|85650.9|85673.8|85637.3|46
1636032300000|2021-11-04 13:25:00|85688.9|85638.9|85688|85638|85689.7|85639.7|85687.6|85637.6|41
1636032310000|2021-11-04 13:25:10|85687.8|85637.8|85684.6|85634.6|85688.2|85638.2|85684.2|85634.2|40
1636032320000|2021-11-04 13:25:20|85685.2|85635.2|85688.3|85638.3|85688.3|85638.3|85682.9|85632.9|28
1636032330000|2021-11-04 13:25:30|85688.2|85638.2|85686.7|85636.7|85688.2|85638.2|85686.4|85636.4|30
1636032340000|2021-11-04 13:25:40|85687|85637|85673.2|85648.2|85687.1|85648.6|85672.4|85633.7|35
1636032350000|2021-11-04 13:25:50|85672|85647|85667.3|85617.3|85682.2|85647.9|85664.9|85614.9|50
1636032360000|2021-11-04 13:26:00|85667.2|85617.2|85655.7|85605.7|85667.8|85617.8|85652.2|85602.2|49
1636032370000|2021-11-04 13:26:10|85656|85606|85654.4|85604.4|85656.4|85606.4|85653.2|85603.2|41
1636032380000|2021-11-04 13:26:20|85654.7|85604.7|85653.6|85603.6|85655.6|85605.6|85652|85602|38
1636032390000|2021-11-04 13:26:30|85654.5|85604.5|85656.1|85606.1|85657.9|85607.9|85654.5|85604.5|45
1636032400000|2021-11-04 13:26:40|85656.2|85606.2|85659.2|85609.2|85660.4|85610.4|85653.1|85603.1|52
1636032410000|2021-11-04 13:26:50|85658.2|85608.2|85661.6|85611.6|85662.5|85612.5|85658.2|85608.2|45
1636032420000|2021-11-04 13:27:00|85661.8|85611.8|85667.6|85617.6|85668.3|85618.3|85661.8|85611.8|39
1636032430000|2021-11-04 13:27:10|85667.1|85617.1|85665.7|85615.7|85668|85618|85665.7|85615.7|37
1636032440000|2021-11-04 13:27:20|85665.8|85615.8|85661.1|85636.1|85674.2|85636.5|85659.2|85615.6|32
1636032450000|2021-11-04 13:27:30|85662.5|85637.5|85673.4|85648.4|85684.9|85648.4|85662.5|85623.1|58
1636032460000|2021-11-04 13:27:40|85685.1|85635.1|85681|85631|85688.4|85638.4|85675.6|85625.6|49
1636032470000|2021-11-04 13:27:50|85682.1|85632.1|85684.1|85634.1|85687.8|85645|85670|85630.5|38
1636032480000|2021-11-04 13:28:00|85683.4|85633.4|85684.1|85634.1|85687|85637|85682|85632|44
1636032490000|2021-11-04 13:28:10|85684|85634|85679.8|85629.8|85684.3|85642.7|85665.9|85628.2|42
1636032500000|2021-11-04 13:28:20|85680|85630|85679.7|85629.7|85687.6|85652|85666.4|85628.2|49
1636032510000|2021-11-04 13:28:30|85680.7|85630.7|85678.6|85628.6|85681.5|85631.5|85674.6|85624.6|55
1636032520000|2021-11-04 13:28:40|85679.3|85629.3|85688.9|85638.9|85688.9|85638.9|85677.3|85627.3|48
1636032530000|2021-11-04 13:28:50|85688.6|85638.6|85686.7|85636.7|85688.6|85638.6|85685.2|85635.2|39
1636032540000|2021-11-04 13:29:00|85686.5|85636.5|85682.4|85632.4|85688.4|85646.5|85669.8|85632.4|38
1636032550000|2021-11-04 13:29:10|85668.7|85643.7|85670.6|85645.6|85679.1|85646.3|85662.8|85629.1|59
1636032560000|2021-11-04 13:29:20|85669.6|85644.6|85671.7|85646.7|85671.9|85646.9|85667.6|85642.6|48
1636032570000|2021-11-04 13:29:30|85671|85646|85683.2|85633.2|85684.9|85646.1|85671|85632.6|43
1636032580000|2021-11-04 13:29:40|85683.1|85633.1|85671.6|85646.6|85684.5|85646.6|85670.8|85633.1|30
1636032590000|2021-11-04 13:29:50|85671.8|85646.8|85680.6|85630.6|85686.2|85647.3|85671.4|85630.6|45
1636032600000|2021-11-04 13:30:00|85677|85627|85676.2|85626.2|85681.2|85643.1|85661.6|85623.8|62
1636032610000|2021-11-04 13:30:10|85675.9|85625.9|85668.5|85618.5|85675.9|85634.4|85659.4|85615.9|63
1636032620000|2021-11-04 13:30:20|85668.7|85618.7|85673.1|85623.1|85674.3|85636.6|85660.9|85616.6|68
1636032630000|2021-11-04 13:30:30|85673.8|85623.8|85673.5|85623.5|85674.7|85624.7|85668.8|85618.8|58
1636032640000|2021-11-04 13:30:40|85673.7|85623.7|85657|85607|85674.9|85624.9|85656.6|85606.6|60
1636032650000|2021-11-04 13:30:50|85657.1|85607.1|85652.1|85602.1|85659.9|85620|85644.5|85596.1|70
1636032660000|2021-11-04 13:31:00|85651.4|85601.4|85655.6|85605.6|85655.8|85605.8|85650.4|85600.4|56
1636032670000|2021-11-04 13:31:10|85655.9|85605.9|85661|85611|85662.2|85612.2|85655.9|85605.9|57
1636032680000|2021-11-04 13:31:20|85661.1|85611.1|85656.1|85606.1|85661.1|85611.1|85654.5|85604.5|53
1636032690000|2021-11-04 13:31:30|85656|85606|85658.1|85608.1|85659.4|85609.4|85655.3|85605.3|54
1636032700000|2021-11-04 13:31:40|85658.6|85608.6|85654.6|85604.6|85660.8|85610.8|85654.1|85604.1|56
1636032710000|2021-11-04 13:31:50|85654.3|85604.3|85639.7|85614.7|85655.6|85618|85637.5|85595.8|65
1636032720000|2021-11-04 13:32:00|85639.3|85614.3|85651.6|85601.6|85654.1|85614.3|85639.3|85600.3|49
1636032730000|2021-11-04 13:32:10|85651.7|85601.7|85651.1|85601.1|85652.1|85602.1|85650.2|85600.2|30
1636032740000|2021-11-04 13:32:20|85651.6|85601.6|85650.4|85600.4|85653.4|85603.4|85647.9|85597.9|36
1636032750000|2021-11-04 13:32:30|85650.3|85600.3|85647.2|85597.2|85653.2|85613.2|85637.6|85593.8|58
1636032760000|2021-11-04 13:32:40|85647.3|85597.3|85644.8|85594.8|85649|85599|85643.9|85593.9|47
1636032770000|2021-11-04 13:32:50|85644.7|85594.7|85646.1|85596.1|85646.7|85596.7|85644.7|85594.7|30
1636032780000|2021-11-04 13:33:00|85646.2|85596.2|85665.9|85615.9|85665.9|85615.9|85646.2|85596.2|58
1636032790000|2021-11-04 13:33:10|85665.3|85615.3|85664.5|85614.5|85666.7|85616.7|85663.8|85613.8|58
1636032800000|2021-11-04 13:33:20|85664.6|85614.6|85668.1|85618.1|85668.9|85618.9|85662.4|85612.4|44
1636032810000|2021-11-04 13:33:30|85668.2|85618.2|85675.5|85625.5|85676|85637.1|85662.1|85617.7|61
1636032820000|2021-11-04 13:33:40|85675.3|85625.3|85679.1|85629.1|85679.1|85629.1|85672.3|85622.3|47
1636032830000|2021-11-04 13:33:50|85678.2|85628.2|85674.5|85624.5|85680.8|85647.6|85667.4|85624.4|61
1636032840000|2021-11-04 13:34:00|85675.1|85625.1|85675.4|85625.4|85675.4|85636.2|85659.7|85618.5|58
1636032850000|2021-11-04 13:34:10|85674.9|85624.9|85671.4|85621.4|85675.8|85637.7|85661.6|85613.3|59
1636032860000|2021-11-04 13:34:20|85671.3|85621.3|85672.4|85622.4|85673.4|85623.4|85670.1|85620.1|32
1636032870000|2021-11-04 13:34:30|85670.7|85620.7|85669|85619|85675.2|85637.8|85661.6|85617.9|58
1636032880000|2021-11-04 13:34:40|85668.8|85618.8|85669.4|85619.4|85671.1|85632.3|85655.4|85617.8|58
1636032890000|2021-11-04 13:34:50|85669.8|85619.8|85670.1|85620.1|85673.5|85623.5|85669.7|85619.7|45
1636032900000|2021-11-04 13:35:00|85670.3|85620.3|85661.7|85611.7|85671.6|85621.6|85661.7|85611.7|52
1636032910000|2021-11-04 13:35:10|85662.1|85612.1|85659.9|85609.9|85662.2|85612.2|85658.4|85608.4|45
1636032920000|2021-11-04 13:35:20|85659.8|85609.8|85665.3|85615.3|85666.9|85616.9|85657.9|85607.9|48
1636032930000|2021-11-04 13:35:30|85665.8|85615.8|85667.3|85617.3|85667.6|85617.6|85664.8|85614.8|47
1636032940000|2021-11-04 13:35:40|85667.5|85617.5|85660.9|85610.9|85667.5|85617.5|85660.4|85610.4|53
1636032950000|2021-11-04 13:35:50|85661.3|85611.3|85657.7|85607.7|85661.7|85611.7|85656.4|85606.4|47
1636032960000|2021-11-04 13:36:00|85657.2|85607.2|85658.6|85608.6|85660.2|85610.2|85657.2|85607.2|45
1636032970000|2021-11-04 13:36:10|85659|85609|85649.1|85624.1|85661.6|85624.1|85649.1|85607.4|42
1636032980000|2021-11-04 13:36:20|85663.1|85613.1|85659.9|85609.9|85663.3|85622|85646.5|85608|53
1636032990000|2021-11-04 13:36:30|85660|85610|85651.6|85626.6|85664|85628.9|85651.5|85609.8|51
1636033000000|2021-11-04 13:36:40|85651.8|85626.8|85677.6|85627.6|85677.6|85627.7|85651|85616.2|50
1636033010000|2021-11-04 13:36:50|85678.7|85628.7|85679.1|85629.1|85682.9|85646.7|85666.1|85628.5|49
1636033020000|2021-11-04 13:37:00|85675.8|85625.8|85672.8|85622.8|85679.4|85629.4|85672.8|85622.8|53
1636033030000|2021-11-04 13:37:10|85672.6|85622.6|85679.1|85629.1|85679.1|85640.8|85663.1|85622.6|58
1636033040000|2021-11-04 13:37:20|85678.7|85628.7|85673.1|85623.1|85679.5|85629.5|85672.2|85622.2|56
1636033050000|2021-11-04 13:37:30|85673|85623|85658.4|85633.4|85674.3|85635.4|85656.5|85621.7|51
1636033060000|2021-11-04 13:37:40|85658.3|85633.3|85666.1|85616.1|85669.4|85633.3|85656.7|85614.6|45
1636033070000|2021-11-04 13:37:50|85666.2|85616.2|85665.9|85615.9|85668.8|85618.8|85665.7|85615.7|42
1636033080000|2021-11-04 13:38:00|85653.7|85628.7|85666.1|85616.1|85666.1|85628.7|85643.8|85605.9|61
1636033090000|2021-11-04 13:38:10|85665.8|85615.8|85669.4|85619.4|85671.2|85633.7|85657.2|85615.5|56
1636033100000|2021-11-04 13:38:20|85669.6|85619.6|85652|85627|85671.8|85628.1|85651|85615|57
1636033110000|2021-11-04 13:38:30|85651.9|85626.9|85667|85617|85667.2|85629.5|85651.9|85613.9|51
1636033120000|2021-11-04 13:38:40|85666.7|85616.7|85664.7|85614.7|85668.7|85629.4|85651.3|85614|54
1636033130000|2021-11-04 13:38:50|85666|85616|85667.9|85617.9|85669.1|85632.1|85655.8|85616|54
1636033140000|2021-11-04 13:39:00|85668.7|85618.7|85664.4|85614.4|85669.2|85619.2|85663.6|85613.6|42
1636033150000|2021-11-04 13:39:10|85664.9|85614.9|85667.9|85617.9|85669.1|85619.1|85664.5|85614.5|45
1636033160000|2021-11-04 13:39:20|85667.8|85617.8|85670.7|85620.7|85671.1|85621.1|85667.8|85617.8|38
1636033170000|2021-11-04 13:39:30|85670.9|85620.9|85663.9|85638.9|85676.5|85639.1|85663.8|85620.5|46
1636033180000|2021-11-04 13:39:40|85663.8|85638.8|85679.2|85629.2|85680.5|85644.2|85663.8|85628.9|54
1636033190000|2021-11-04 13:39:50|85679.3|85629.3|85679.6|85629.6|85681.1|85631.1|85678.8|85628.8|38
1636033200000|2021-11-04 13:40:00|85680.1|85630.1|85675.6|85650.6|85692.4|85656.8|85674.3|85629.4|56
1636033210000|2021-11-04 13:40:10|85675.5|85650.5|85683.3|85633.3|85687.6|85650.5|85675.5|85632.9|51
1636033220000|2021-11-04 13:40:20|85683.7|85633.7|85677.7|85627.7|85683.7|85640.4|85664.3|85627.2|45
1636033230000|2021-11-04 13:40:30|85677.8|85627.8|85672.9|85647.9|85686.3|85647.9|85665.8|85626.7|49
1636033240000|2021-11-04 13:40:40|85673|85648|85684.9|85634.9|85688.5|85648.4|85672.5|85634.9|50
1636033250000|2021-11-04 13:40:50|85684.8|85634.8|85688.8|85638.8|85689.6|85639.6|85684.8|85634.8|43
1636033260000|2021-11-04 13:41:00|85689.1|85639.1|85681.3|85656.3|85693.4|85656.9|85679.5|85636.4|55
1636033270000|2021-11-04 13:41:10|85680.2|85655.2|85673.5|85648.5|85691.5|85655.2|85673.5|85640|45
1636033280000|2021-11-04 13:41:20|85673.3|85648.3|85664.6|85639.6|85681.6|85648.3|85664.2|85628.8|56
1636033290000|2021-11-04 13:41:30|85664.4|85639.4|85666.3|85616.3|85672.4|85639.4|85661.8|85611.8|61
1636033300000|2021-11-04 13:41:40|85666.1|85616.1|85666.2|85616.2|85666.9|85616.9|85664.8|85614.8|35
1636033310000|2021-11-04 13:41:50|85666.3|85616.3|85667.3|85617.3|85669.6|85631.4|85654.4|85615.2|51
1636033320000|2021-11-04 13:42:00|85667.2|85617.2|85669.6|85619.6|85670.6|85620.6|85667.2|85617.2|41
1636033330000|2021-11-04 13:42:10|85669.9|85619.9|85655.3|85630.3|85674.8|85638.3|85655.1|85617.2|54
1636033340000|2021-11-04 13:42:20|85656|85631|85655.6|85605.6|85663.5|85631.2|85641.2|85603.7|55
1636033350000|2021-11-04 13:42:30|85655.9|85605.9|85654.8|85604.8|85657.3|85607.3|85654.6|85604.6|39
1636033360000|2021-11-04 13:42:40|85654.7|85604.7|85650.4|85600.4|85654.7|85614.1|85638.3|85599.2|55
1636033370000|2021-11-04 13:42:50|85649.8|85599.8|85648.5|85598.5|85649.8|85610.6|85634.4|85595.3|49
1636033380000|2021-11-04 13:43:00|85649.9|85599.9|85647.6|85597.6|85651.1|85601.1|85647.4|85597.4|45
1636033390000|2021-11-04 13:43:10|85647.1|85597.1|85647|85597|85648.5|85598.5|85646.2|85596.2|35
1636033400000|2021-11-04 13:43:20|85647.3|85597.3|85633.5|85608.5|85647.5|85611|85633.5|85596.4|29
1636033410000|2021-11-04 13:43:30|85632.7|85607.7|85638.9|85588.9|85640.7|85607.7|85621.9|85585.8|62
1636033420000|2021-11-04 13:43:40|85640.3|85590.3|85625.5|85600.5|85641.3|85602.2|85625.5|85588|48
1636033430000|2021-11-04 13:43:50|85625.9|85600.9|85639.2|85589.2|85639.3|85601|85625.9|85585.8|41
1636033440000|2021-11-04 13:44:00|85639.5|85589.5|85638.9|85588.9|85640.6|85590.6|85638.2|85588.2|45
1636033450000|2021-11-04 13:44:10|85639|85589|85627.6|85602.6|85639.8|85605.3|85624.6|85587.4|41
1636033460000|2021-11-04 13:44:20|85629.2|85604.2|85625.7|85600.7|85642.2|85604.2|85625.7|85588.8|40
1636033470000|2021-11-04 13:44:30|85625.5|85600.5|85634.6|85584.6|85640.9|85602.3|85625|85583.4|48
1636033480000|2021-11-04 13:44:40|85635|85585|85631|85581|85635|85585|85630.6|85580.6|53
1636033490000|2021-11-04 13:44:50|85629.6|85579.6|85631.8|85581.8|85631.9|85581.9|85627.6|85577.6|45
1636033500000|2021-11-04 13:45:00|85631.7|85581.7|85632.1|85582.1|85632.8|85582.8|85629.9|85579.9|38
1636033510000|2021-11-04 13:45:10|85632.2|85582.2|85629.5|85579.5|85632.4|85582.4|85628.6|85578.6|36
1636033520000|2021-11-04 13:45:20|85629.3|85579.3|85627.1|85577.1|85629.3|85592.6|85609.1|85572.3|55
1636033530000|2021-11-04 13:45:30|85626.9|85576.9|85627.9|85577.9|85627.9|85577.9|85626.2|85576.2|33
1636033540000|2021-11-04 13:45:40|85626.9|85576.9|85626.6|85576.6|85627.3|85577.3|85625.2|85575.2|34
1636033550000|2021-11-04 13:45:50|85626.9|85576.9|85618.3|85593.3|85630.6|85593.3|85616.5|85576.9|43
1636033560000|2021-11-04 13:46:00|85618.2|85593.2|85619.9|85594.9|85636.1|85596.9|85618.1|85582.4|51
1636033570000|2021-11-04 13:46:10|85620.3|85595.3|85628|85578|85629.3|85596.7|85614.6|85575.5|59
1636033580000|2021-11-04 13:46:20|85628.3|85578.3|85629.8|85579.8|85631|85581|85627.9|85577.9|36
1636033590000|2021-11-04 13:46:30|85630|85580|85632.1|85582.1|85632.8|85582.8|85629.6|85579.6|32
1636033600000|2021-11-04 13:46:40|85632.2|85582.2|85632.1|85582.1|85634.3|85592.8|85617.8|85578.8|48
1636033610000|2021-11-04 13:46:50|85631.9|85581.9|85636.9|85586.9|85637.9|85587.9|85631.7|85581.7|52
1636033620000|2021-11-04 13:47:00|85637.6|85587.6|85666.2|85616.2|85666.2|85616.2|85636|85586|56
1636033630000|2021-11-04 13:47:10|85665.8|85615.8|85669|85619|85669.7|85619.7|85663.3|85613.3|58
1636033640000|2021-11-04 13:47:20|85668.9|85618.9|85673.2|85623.2|85674.7|85624.7|85666.9|85616.9|54
1636033650000|2021-11-04 13:47:30|85674.2|85624.2|85670.5|85620.5|85678.8|85628.8|85670.2|85620.2|63
1636033660000|2021-11-04 13:47:40|85670.7|85620.7|85670.5|85645.5|85683.2|85646.3|85669.9|85620.4|56
1636033670000|2021-11-04 13:47:50|85671.1|85646.1|85688.7|85638.7|85688.7|85650.8|85670|85633.9|42
1636033680000|2021-11-04 13:48:00|85688.3|85638.3|85691.5|85641.5|85692.4|85655.3|85677.5|85637.3|43
1636033690000|2021-11-04 13:48:10|85691.1|85641.1|85697.6|85647.6|85697.6|85647.6|85690.6|85640.6|54
1636033700000|2021-11-04 13:48:20|85697.5|85647.5|85707.2|85657.2|85709.1|85661.6|85683.6|85647.2|50
1636033710000|2021-11-04 13:48:30|85707.5|85657.5|85711.9|85661.9|85714|85672.2|85694.2|85657.5|63
1636033720000|2021-11-04 13:48:40|85711.8|85661.8|85714.7|85664.7|85716.5|85666.5|85711.2|85661.2|48
1636033730000|2021-11-04 13:48:50|85714.8|85664.8|85725.4|85675.4|85725.4|85675.4|85714.8|85664.8|64
1636033740000|2021-11-04 13:49:00|85725.6|85675.6|85725.8|85675.8|85732.5|85682.5|85724.2|85674.2|52
1636033750000|2021-11-04 13:49:10|85725.5|85675.5|85723.8|85698.8|85737.7|85699.7|85723.8|85675.5|49
1636033760000|2021-11-04 13:49:20|85723.9|85698.9|85739.6|85689.6|85739.8|85699.1|85723.9|85686.6|37
1636033770000|2021-11-04 13:49:30|85739.5|85689.5|85719.6|85694.6|85739.9|85695.2|85719.6|85682.2|32
1636033780000|2021-11-04 13:49:40|85719.5|85694.5|85738.8|85688.8|85741.1|85702.3|85719.5|85685.1|56
1636033790000|2021-11-04 13:49:50|85738.5|85688.5|85737.3|85687.3|85740.6|85690.6|85736.9|85686.9|52
1636033800000|2021-11-04 13:50:00|85737.1|85687.1|85737.4|85687.4|85737.7|85687.7|85731.3|85681.3|55
1636033810000|2021-11-04 13:50:10|85737.9|85687.9|85737.8|85687.8|85738.2|85688.2|85734.5|85684.5|50
1636033820000|2021-11-04 13:50:20|85739.6|85689.6|85740.8|85690.8|85741.4|85691.4|85739.3|85689.3|40
1636033830000|2021-11-04 13:50:30|85739.9|85689.9|85739.3|85689.3|85740.6|85690.6|85736.2|85686.2|26
1636033840000|2021-11-04 13:50:40|85739.4|85689.4|85736.5|85686.5|85739.4|85689.4|85736|85686|32
1636033850000|2021-11-04 13:50:50|85736.2|85686.2|85727.5|85702.5|85739.3|85703.4|85723.5|85686.2|45
1636033860000|2021-11-04 13:51:00|85727.4|85702.4|85740.9|85690.9|85744|85703.5|85727.4|85690.2|53
1636033870000|2021-11-04 13:51:10|85741|85691|85744.3|85694.3|85744.9|85694.9|85740.6|85690.6|50
1636033880000|2021-11-04 13:51:20|85744.2|85694.2|85744|85694|85745.3|85695.3|85741.3|85691.3|36
1636033890000|2021-11-04 13:51:30|85743.8|85693.8|85742.1|85692.1|85747.7|85707.3|85732|85691.7|54
1636033900000|2021-11-04 13:51:40|85742.5|85692.5|85747.1|85697.1|85747.8|85708.5|85733.5|85690|62
1636033910000|2021-11-04 13:51:50|85746.8|85696.8|85738|85688|85746.9|85696.9|85738|85688|59
1636033920000|2021-11-04 13:52:00|85738.1|85688.1|85740.7|85690.7|85741.3|85691.3|85736.7|85686.7|38
1636033930000|2021-11-04 13:52:10|85740.8|85690.8|85737.2|85687.2|85740.8|85690.8|85737.2|85687.2|44
1636033940000|2021-11-04 13:52:20|85737.5|85687.5|85731.2|85681.2|85738.8|85688.8|85728.1|85678.1|54
1636033950000|2021-11-04 13:52:30|85731.1|85681.1|85729.4|85679.4|85731.4|85681.4|85727.1|85677.1|43
1636033960000|2021-11-04 13:52:40|85728.5|85678.5|85712.8|85687.8|85730.8|85689.2|85712.2|85676|40
1636033970000|2021-11-04 13:52:50|85713.7|85688.7|85715.6|85690.6|85729.6|85692.2|85713.7|85675.3|43
1636033980000|2021-11-04 13:53:00|85729|85679|85724.8|85674.8|85730.6|85680.6|85724.7|85674.7|40
1636033990000|2021-11-04 13:53:10|85724.7|85674.7|85726.1|85676.1|85727.2|85688.1|85708.8|85671.9|42
1636034000000|2021-11-04 13:53:20|85726|85676|85717.9|85692.9|85730|85692.9|85715.8|85673.4|41
1636034010000|2021-11-04 13:53:30|85717.8|85692.8|85726.6|85676.6|85726.8|85693.2|85714.1|85676.6|29
1636034020000|2021-11-04 13:53:40|85726.7|85676.7|85728.7|85678.7|85732.5|85682.5|85726.7|85676.7|38
1636034030000|2021-11-04 13:53:50|85728.6|85678.6|85720.2|85695.2|85728.6|85696.5|85715.5|85677.8|56
1636034040000|2021-11-04 13:54:00|85720.1|85695.1|85727.9|85677.9|85727.9|85695.3|85716.1|85676.4|49
1636034050000|2021-11-04 13:54:10|85727.7|85677.7|85725.7|85675.7|85732.1|85682.1|85725.7|85675.7|49
1636034060000|2021-11-04 13:54:20|85725.6|85675.6|85724.3|85674.3|85725.6|85675.6|85723.4|85673.4|43
1636034070000|2021-11-04 13:54:30|85724|85674|85719.7|85669.7|85724|85674|85713.8|85663.8|56
1636034080000|2021-11-04 13:54:40|85720|85670|85720.3|85670.3|85723|85673|85720|85670|37
1636034090000|2021-11-04 13:54:50|85720.5|85670.5|85723.1|85673.1|85723.1|85673.1|85719.7|85669.7|30
1636034100000|2021-11-04 13:55:00|85723.4|85673.4|85722|85672|85729.2|85687|85710.4|85671.5|53
1636034110000|2021-11-04 13:55:10|85721.8|85671.8|85725.8|85675.8|85727.7|85677.7|85719.7|85669.7|53
1636034120000|2021-11-04 13:55:20|85726.8|85676.8|85740.8|85690.8|85742.9|85692.9|85726.4|85676.4|40
1636034130000|2021-11-04 13:55:30|85741.5|85691.5|85739.1|85689.1|85742.1|85700.9|85724|85686.7|54
1636034140000|2021-11-04 13:55:40|85738.8|85688.8|85739.6|85689.6|85740.9|85690.9|85737.2|85687.2|40
1636034150000|2021-11-04 13:55:50|85739.5|85689.5|85739.4|85689.4|85740.6|85703.4|85726.6|85684.9|46
1636034160000|2021-11-04 13:56:00|85740.4|85690.4|85740.2|85690.2|85741.2|85691.2|85739.3|85689.3|37
1636034170000|2021-11-04 13:56:10|85740.3|85690.3|85734.8|85684.8|85740.7|85699.6|85723.1|85684.8|40
1636034180000|2021-11-04 13:56:20|85734.7|85684.7|85723.9|85673.9|85734.7|85684.7|85723.9|85673.9|52
1636034190000|2021-11-04 13:56:30|85725|85675|85719.2|85669.2|85725|85675|85716.6|85666.6|47
1636034200000|2021-11-04 13:56:40|85719.1|85669.1|85718.8|85668.8|85719.8|85669.8|85716.7|85666.7|41
1636034210000|2021-11-04 13:56:50|85718|85668|85723.8|85673.8|85725.5|85675.5|85717.9|85667.9|51
1636034220000|2021-11-04 13:57:00|85723.7|85673.7|85717.7|85667.7|85723.8|85673.8|85716.7|85666.7|41
1636034230000|2021-11-04 13:57:10|85717.4|85667.4|85723.1|85673.1|85723.2|85673.2|85717.3|85667.3|38
1636034240000|2021-11-04 13:57:20|85722.7|85672.7|85726.4|85676.4|85727.5|85677.5|85720.7|85670.7|40
1636034250000|2021-11-04 13:57:30|85726.1|85676.1|85727.5|85677.5|85728.2|85678.2|85726.1|85676.1|39
1636034260000|2021-11-04 13:57:40|85727.7|85677.7|85730.8|85680.8|85736.7|85698|85718.5|85677.4|45
1636034270000|2021-11-04 13:57:50|85730.9|85680.9|85733|85683|85733.1|85683.1|85730.6|85680.6|27
1636034280000|2021-11-04 13:58:00|85732.6|85682.6|85741.3|85691.3|85741.3|85700.6|85724.2|85682.6|53
1636034290000|2021-11-04 13:58:10|85741.2|85691.2|85718.8|85693.8|85741.3|85694.8|85718.8|85683.5|39
1636034300000|2021-11-04 13:58:20|85718.9|85693.9|85720.6|85670.6|85738.9|85694.6|85718.9|85670.1|57
1636034310000|2021-11-04 13:58:30|85720.5|85670.5|85720.2|85670.2|85721|85671|85718.9|85668.9|38
1636034320000|2021-11-04 13:58:40|85720.1|85670.1|85736.3|85686.3|85736.8|85695.1|85719.3|85669.3|57
1636034330000|2021-11-04 13:58:50|85737|85687|85731.2|85681.2|85737.2|85687.2|85731.2|85681.2|37
1636034340000|2021-11-04 13:59:00|85731.4|85681.4|85735.4|85685.4|85736.4|85695.5|85718.8|85681.4|43
1636034350000|2021-11-04 13:59:10|85735.1|85685.1|85735.9|85685.9|85743.5|85693.5|85733.4|85683.4|49
1636034360000|2021-11-04 13:59:20|85736.7|85686.7|85742.6|85692.6|85744.2|85694.2|85736.4|85686.4|51
1636034370000|2021-11-04 13:59:30|85743.6|85693.6|85741.1|85691.1|85744.1|85694.1|85740.1|85690.1|52
1636034380000|2021-11-04 13:59:40|85740.5|85690.5|85744.9|85694.9|85745.5|85706.3|85731.3|85690.1|38
1636034390000|2021-11-04 13:59:50|85744.7|85694.7|85750.9|85700.9|85751.5|85701.5|85744.7|85694.7|59
1636034400000|2021-11-04 14:00:00|85751.7|85701.7|85739.3|85689.3|85751.7|85703.2|85724.9|85687.6|56
1636034410000|2021-11-04 14:00:10|85738.8|85688.8|85734.5|85684.5|85746.7|85696.7|85733.9|85683.9|59
1636034420000|2021-11-04 14:00:20|85733.5|85683.5|85736.2|85686.2|85736.9|85686.9|85732.9|85682.9|51
1636034430000|2021-11-04 14:00:30|85735.8|85685.8|85728.4|85678.4|85736|85693.1|85718.1|85670.2|51
1636034440000|2021-11-04 14:00:40|85728.5|85678.5|85727.7|85677.7|85728.5|85678.5|85722.9|85672.9|47
1636034450000|2021-11-04 14:00:50|85727.9|85677.9|85728.9|85678.9|85729.6|85679.6|85725.6|85675.6|39
1636034460000|2021-11-04 14:01:00|85728.8|85678.8|85737.7|85687.7|85737.7|85695|85720|85677.9|48
1636034470000|2021-11-04 14:01:10|85737.9|85687.9|85726.5|85701.5|85743.5|85701.9|85726.5|85687.8|45
1636034480000|2021-11-04 14:01:20|85726.6|85701.6|85754.1|85704.1|85755.3|85714.1|85726.6|85691.3|48
1636034490000|2021-11-04 14:01:30|85754|85704|85752.5|85702.5|85754.4|85715.9|85738.6|85701.1|56
1636034500000|2021-11-04 14:01:40|85751.8|85701.8|85758.7|85708.7|85758.8|85708.8|85751.5|85701.5|54
1636034510000|2021-11-04 14:01:50|85758.4|85708.4|85762.9|85712.9|85768.5|85718.5|85758.3|85708.3|58
1636034520000|2021-11-04 14:02:00|85762.7|85712.7|85767.8|85717.8|85768.2|85725|85749.3|85707.1|68
1636034530000|2021-11-04 14:02:10|85768.1|85718.1|85764.4|85714.4|85768.6|85718.6|85761.9|85711.9|52
1636034540000|2021-11-04 14:02:20|85764.3|85714.3|85773|85723|85781.3|85743.1|85764|85714|66
1636034550000|2021-11-04 14:02:30|85772.3|85722.3|85774.2|85724.2|85778|85739.9|85760.5|85721|60
1636034560000|2021-11-04 14:02:40|85775|85725|85772.5|85722.5|85775.5|85734.1|85756.1|85718|54
1636034570000|2021-11-04 14:02:50|85774.1|85724.1|85761.4|85711.4|85774.1|85727.3|85751.8|85709.7|61
1636034580000|2021-11-04 14:03:00|85760.9|85710.9|85762.6|85712.6|85762.7|85724.7|85746.1|85707.6|56
1636034590000|2021-11-04 14:03:10|85762.8|85712.8|85765.9|85715.9|85769.6|85729.9|85753.5|85712.4|48
1636034600000|2021-11-04 14:03:20|85766|85716|85766.2|85716.2|85768.6|85718.6|85765.6|85715.6|39
1636034610000|2021-11-04 14:03:30|85766.4|85716.4|85773.3|85723.3|85773.4|85723.4|85765.2|85715.2|44
1636034620000|2021-11-04 14:03:40|85773.4|85723.4|85752.2|85727.2|85773.4|85731.9|85752.2|85715.3|60
1636034630000|2021-11-04 14:03:50|85752.7|85727.7|85769.5|85719.5|85769.6|85731.7|85752.7|85713.6|53
1636034640000|2021-11-04 14:04:00|85769.4|85719.4|85770.9|85720.9|85770.9|85720.9|85766.6|85716.6|47
1636034650000|2021-11-04 14:04:10|85771|85721|85771.5|85721.5|85773.5|85723.5|85770.9|85720.9|39
1636034660000|2021-11-04 14:04:20|85771.3|85721.3|85772.6|85722.6|85774.6|85724.6|85771.1|85721.1|45
1636034670000|2021-11-04 14:04:30|85772.4|85722.4|85778.6|85728.6|85779.6|85729.6|85772.4|85722.4|46
1636034680000|2021-11-04 14:04:40|85778.8|85728.8|85770.6|85745.6|85783.1|85745.6|85770.6|85728.8|47
1636034690000|2021-11-04 14:04:50|85770.3|85745.3|85784.7|85734.7|85784.7|85745.3|85770.3|85732.2|41
1636034700000|2021-11-04 14:05:00|85784.4|85734.4|85788.8|85738.8|85789.9|85739.9|85782.9|85732.9|48
1636034710000|2021-11-04 14:05:10|85788.7|85738.7|85790.7|85740.7|85793.7|85743.7|85788.7|85738.7|49
1636034720000|2021-11-04 14:05:20|85788|85738|85791.7|85741.7|85792.9|85742.9|85784.5|85734.5|64
1636034730000|2021-11-04 14:05:30|85791.3|85741.3|85790.1|85740.1|85794.7|85744.7|85789.1|85739.1|51
1636034740000|2021-11-04 14:05:40|85787.3|85737.3|85789.2|85739.2|85789.2|85748|85771.7|85733.4|47
1636034750000|2021-11-04 14:05:50|85789.7|85739.7|85791.7|85741.7|85792.7|85754.1|85777.4|85739.7|40
1636034760000|2021-11-04 14:06:00|85791.4|85741.4|85795.6|85745.6|85802.1|85763.6|85785.4|85739.5|50
1636034770000|2021-11-04 14:06:10|85796|85746|85771|85746|85796|85757.2|85771|85733.2|55
1636034780000|2021-11-04 14:06:20|85768.6|85743.6|85782.1|85732.1|85782.7|85745.2|85768.6|85732|38
1636034790000|2021-11-04 14:06:30|85782.2|85732.2|85776.2|85726.2|85782.7|85741.9|85766.9|85719.3|61
1636034800000|2021-11-04 14:06:40|85776.4|85726.4|85773.7|85723.7|85776.4|85726.4|85769|85719|39
1636034810000|2021-11-04 14:06:50|85774.8|85724.8|85773.1|85723.1|85774.8|85724.8|85770.2|85720.2|32
1636034820000|2021-11-04 14:07:00|85772.8|85722.8|85776.4|85726.4|85776.4|85737.6|85755.4|85719.8|48
1636034830000|2021-11-04 14:07:10|85776.1|85726.1|85771.5|85721.5|85776.8|85733.4|85757|85720.3|56
1636034840000|2021-11-04 14:07:20|85771.4|85721.4|85770.4|85720.4|85773.3|85723.3|85769.9|85719.9|44
1636034850000|2021-11-04 14:07:30|85770.6|85720.6|85772.3|85722.3|85772.3|85732.4|85755.1|85718.2|39
1636034860000|2021-11-04 14:07:40|85772.4|85722.4|85771|85721|85774.2|85724.2|85770.6|85720.6|39
1636034870000|2021-11-04 14:07:50|85771.1|85721.1|85754.7|85729.7|85771.5|85730|85754.7|85715.9|36
1636034880000|2021-11-04 14:08:00|85754.6|85729.6|85763.2|85713.2|85769.1|85730.9|85750.1|85712.6|46
1636034890000|2021-11-04 14:08:10|85763.1|85713.1|85762.1|85712.1|85763.2|85725.7|85749.8|85711.1|40
1636034900000|2021-11-04 14:08:20|85761.9|85711.9|85763.8|85713.8|85763.8|85713.8|85760.9|85710.9|29
1636034910000|2021-11-04 14:08:30|85763.9|85713.9|85788.1|85738.1|85788.1|85748.4|85750.2|85713.2|45
1636034920000|2021-11-04 14:08:40|85789.1|85739.1|85787.1|85737.1|85791.6|85753|85776.8|85736.3|57
1636034930000|2021-11-04 14:08:50|85787.5|85737.5|85784.6|85734.6|85788.2|85738.2|85784.6|85734.6|35
1636034940000|2021-11-04 14:09:00|85784.5|85734.5|85783.4|85733.4|85785.7|85735.7|85782.4|85732.4|48
1636034950000|2021-11-04 14:09:10|85783.6|85733.6|85777.5|85752.5|85789.3|85752.7|85768.1|85730.1|55
1636034960000|2021-11-04 14:09:20|85777.8|85752.8|85790.3|85740.3|85793.3|85755.3|85777.4|85738.3|41
1636034970000|2021-11-04 14:09:30|85790.1|85740.1|85788.4|85738.4|85791.4|85741.4|85786.6|85736.6|37
1636034980000|2021-11-04 14:09:40|85789.3|85739.3|85772.5|85747.5|85789.7|85748.5|85771.3|85733.3|54
1636034990000|2021-11-04 14:09:50|85772.2|85747.2|85787.1|85737.1|85788.4|85749.8|85772.2|85735.3|51
1636035000000|2021-11-04 14:10:00|85787.3|85737.3|85779.9|85729.9|85787.9|85749.9|85772.5|85729.6|55
1636035010000|2021-11-04 14:10:10|85781.2|85731.2|85774.2|85724.2|85781.4|85731.4|85773.8|85723.8|46
1636035020000|2021-11-04 14:10:20|85774.6|85724.6|85773.3|85723.3|85775.4|85739|85762.2|85722.9|31
1636035030000|2021-11-04 14:10:30|85773.5|85723.5|85766.9|85741.9|85782|85745.2|85766.3|85723.2|43
1636035040000|2021-11-04 14:10:40|85779.8|85729.8|85760.3|85735.3|85779.9|85737.4|85760.3|85723.3|36
1636035050000|2021-11-04 14:10:50|85761.2|85736.2|85774|85724|85775.5|85736.2|85759.7|85722.5|35
1636035060000|2021-11-04 14:11:00|85773.3|85723.3|85767.1|85742.1|85778.8|85742.2|85758.5|85721.9|40
1636035070000|2021-11-04 14:11:10|85767|85742|85780.3|85730.3|85780.8|85742|85766.1|85728|35
1636035080000|2021-11-04 14:11:20|85779.8|85729.8|85760.3|85735.3|85779.8|85738.1|85759.9|85725.2|45
1636035090000|2021-11-04 14:11:30|85760.1|85735.1|85769.1|85719.1|85774.4|85735.9|85756.7|85717.9|46
1636035100000|2021-11-04 14:11:40|85768.1|85718.1|85762.3|85712.3|85768.3|85730.7|85752.1|85711.5|54
1636035110000|2021-11-04 14:11:50|85762.5|85712.5|85765.1|85715.1|85768|85730|85752.8|85711.2|41
1636035120000|2021-11-04 14:12:00|85764.9|85714.9|85764.5|85714.5|85766.3|85716.3|85764.1|85714.1|36
1636035130000|2021-11-04 14:12:10|85764.4|85714.4|85747|85697|85764.5|85717.5|85742.5|85696|53
1636035140000|2021-11-04 14:12:20|85747.4|85697.4|85748.9|85698.9|85749|85699|85745.8|85695.8|47
1636035150000|2021-11-04 14:12:30|85748.8|85698.8|85747.1|85697.1|85748.8|85698.8|85746.4|85696.4|37
1636035160000|2021-11-04 14:12:40|85747.2|85697.2|85759|85709|85759.1|85722|85740.5|85697.1|37
1636035170000|2021-11-04 14:12:50|85758.6|85708.6|85752.6|85702.6|85758.6|85708.6|85751.8|85701.8|47
1636035180000|2021-11-04 14:13:00|85752.7|85702.7|85744.1|85694.1|85752.7|85702.7|85743.4|85693.4|45
1636035190000|2021-11-04 14:13:10|85744.2|85694.2|85743.2|85693.2|85745.6|85695.6|85741.8|85691.8|38
1636035200000|2021-11-04 14:13:20|85743.1|85693.1|85729.4|85679.4|85743.1|85693.1|85727.9|85677.9|48
1636035210000|2021-11-04 14:13:30|85730.8|85680.8|85733.6|85683.6|85736.2|85697.7|85721.4|85680.8|47
1636035220000|2021-11-04 14:13:40|85733.9|85683.9|85737.1|85687.1|85738.6|85700.3|85725.3|85683.7|33
1636035230000|2021-11-04 14:13:50|85736.8|85686.8|85721.3|85696.3|85738.1|85698|85720.2|85685.1|44
1636035240000|2021-11-04 14:14:00|85721.6|85696.6|85745.1|85695.1|85745.2|85706.7|85721.6|85686.2|57
1636035250000|2021-11-04 14:14:10|85744.8|85694.8|85748.3|85698.3|85748.3|85698.3|85740.3|85690.3|45
1636035260000|2021-11-04 14:14:20|85747.8|85697.8|85752.8|85702.8|85753.9|85714.1|85739.1|85697.8|42
1636035270000|2021-11-04 14:14:30|85752.7|85702.7|85742.3|85692.3|85753|85703|85735.6|85685.6|51
1636035280000|2021-11-04 14:14:40|85741.9|85691.9|85745.7|85695.7|85745.7|85695.7|85737.6|85687.6|41
1636035290000|2021-11-04 14:14:50|85746.2|85696.2|85746.5|85696.5|85746.8|85708.8|85732.7|85693.2|43
1636035300000|2021-11-04 14:15:00|85746.6|85696.6|85734.6|85709.6|85747.6|85710.7|85733.1|85696.4|48
1636035310000|2021-11-04 14:15:10|85734.7|85709.7|85750.4|85700.4|85750.4|85709.9|85733|85696.3|34
1636035320000|2021-11-04 14:15:20|85750.3|85700.3|85748.2|85698.2|85750.3|85700.3|85747.5|85697.5|23
1636035330000|2021-11-04 14:15:30|85748|85698|85733.6|85708.6|85748|85709.4|85732.6|85695.4|40
1636035340000|2021-11-04 14:15:40|85733.4|85708.4|85740|85690|85744.8|85709.3|85731.7|85689|42
1636035350000|2021-11-04 14:15:50|85740.1|85690.1|85728.4|85678.4|85740.9|85697.7|85722|85677.4|62
1636035360000|2021-11-04 14:16:00|85727.6|85677.6|85721.7|85671.7|85730|85680|85720.7|85670.7|54
1636035370000|2021-11-04 14:16:10|85721.3|85671.3|85717.9|85667.9|85721.3|85675.9|85698.2|85658.5|57
1636035380000|2021-11-04 14:16:20|85717.8|85667.8|85716.1|85666.1|85720.1|85670.1|85715.5|85665.5|52
1636035390000|2021-11-04 14:16:30|85715.7|85665.7|85722.5|85672.5|85725.6|85675.6|85715.7|85665.7|48
1636035400000|2021-11-04 14:16:40|85722.6|85672.6|85728.6|85678.6|85729.2|85679.2|85722.2|85672.2|44
1636035410000|2021-11-04 14:16:50|85728.8|85678.8|85727.4|85677.4|85730.1|85680.1|85725.4|85675.4|48
1636035420000|2021-11-04 14:17:00|85727.1|85677.1|85726.5|85676.5|85731.9|85681.9|85726.5|85676.5|47
1636035430000|2021-11-04 14:17:10|85726.9|85676.9|85723.3|85673.3|85728.4|85678.4|85722.6|85672.6|47
1636035440000|2021-11-04 14:17:20|85722.8|85672.8|85723.7|85673.7|85723.7|85681.5|85704.5|85669|47
1636035450000|2021-11-04 14:17:30|85724.4|85674.4|85716.7|85666.7|85726|85687|85710|85665.4|46
1636035460000|2021-11-04 14:17:40|85717.5|85667.5|85712.2|85687.2|85723.3|85687.2|85707.2|85666.9|49
1636035470000|2021-11-04 14:17:50|85713.1|85688.1|85706.3|85681.3|85718|85688.1|85706.3|85668|41
1636035480000|2021-11-04 14:18:00|85705.6|85680.6|85723.3|85673.3|85723.3|85681.9|85705|85669.4|47
1636035490000|2021-11-04 14:18:10|85722.7|85672.7|85731|85681|85731.1|85693|85717.9|85672.7|49
1636035500000|2021-11-04 14:18:20|85731.2|85681.2|85734|85684|85734.7|85695.5|85717.8|85677.3|44
1636035510000|2021-11-04 14:18:30|85734.1|85684.1|85732.6|85682.6|85734.9|85684.9|85729.6|85679.6|51
1636035520000|2021-11-04 14:18:40|85731.5|85681.5|85736.5|85686.5|85737.6|85700|85724|85681.5|51
1636035530000|2021-11-04 14:18:50|85741.4|85691.4|85749.8|85699.8|85755.3|85715.9|85732|85691.4|60
1636035540000|2021-11-04 14:19:00|85751.6|85701.6|85749.5|85699.5|85751.6|85712.4|85734.2|85696.4|53
1636035550000|2021-11-04 14:19:10|85747.7|85697.7|85752.2|85702.2|85752.2|85702.2|85745.3|85695.3|49
1636035560000|2021-11-04 14:19:20|85751.7|85701.7|85774.6|85724.6|85775.5|85726.6|85738.2|85701.7|55
1636035570000|2021-11-04 14:19:30|85774.1|85724.1|85771.5|85721.5|85781.4|85731.4|85769.4|85719.4|63
1636035580000|2021-11-04 14:19:40|85771.3|85721.3|85772.5|85722.5|85784.6|85739.1|85763|85719.7|62
1636035590000|2021-11-04 14:19:50|85767.3|85717.3|85769.7|85719.7|85771.1|85732.7|85750.4|85707.3|68
1636035600000|2021-11-04 14:20:00|85768.8|85718.8|85756.6|85706.6|85769.8|85720|85743.9|85702.8|58
1636035610000|2021-11-04 14:20:10|85755.2|85705.2|85749.1|85699.1|85755.2|85705.2|85748.7|85698.7|54
1636035620000|2021-11-04 14:20:20|85749.4|85699.4|85754|85704|85757.1|85707.1|85749.4|85699.4|58
1636035630000|2021-11-04 14:20:30|85753|85703|85756.8|85706.8|85758.1|85719.9|85744.8|85703|41
1636035640000|2021-11-04 14:20:40|85757|85707|85762|85712|85762.8|85725.7|85748.7|85707|57
1636035650000|2021-11-04 14:20:50|85762.1|85712.1|85767.6|85717.6|85770.3|85727.2|85751.6|85712.1|58
1636035660000|2021-11-04 14:21:00|85767.2|85717.2|85765.4|85715.4|85771.5|85732.5|85755.9|85714.3|50
1636035670000|2021-11-04 14:21:10|85766|85716|85764|85714|85767.7|85717.7|85763.9|85713.9|39
1636035680000|2021-11-04 14:21:20|85763.8|85713.8|85763.6|85713.6|85764.4|85714.4|85763.3|85713.3|32
1636035690000|2021-11-04 14:21:30|85763.5|85713.5|85768.7|85718.7|85769.8|85733.2|85756.6|85713.4|45
1636035700000|2021-11-04 14:21:40|85769|85719|85768.7|85718.7|85770.6|85720.6|85768.6|85718.6|48
1636035710000|2021-11-04 14:21:50|85768.5|85718.5|85771.1|85721.1|85772.3|85722.3|85766|85716|53
1636035720000|2021-11-04 14:22:00|85770.9|85720.9|85765.6|85715.6|85771.4|85721.4|85763.6|85713.6|54
1636035730000|2021-11-04 14:22:10|85764.6|85714.6|85769.5|85719.5|85770|85720|85764.6|85714.6|47
1636035740000|2021-11-04 14:22:20|85768.5|85718.5|85775.7|85725.7|85776.9|85726.9|85768.3|85718.3|54
1636035750000|2021-11-04 14:22:30|85775.6|85725.6|85770.1|85720.1|85776|85726|85768.4|85718.4|53
1636035760000|2021-11-04 14:22:40|85769.9|85719.9|85768.8|85718.8|85770.3|85720.3|85766.8|85716.8|38
1636035770000|2021-11-04 14:22:50|85769.1|85719.1|85770.8|85720.8|85770.8|85720.8|85766.2|85716.2|30
1636035780000|2021-11-04 14:23:00|85770.7|85720.7|85776.8|85726.8|85781.8|85731.8|85770.2|85720.2|48
1636035790000|2021-11-04 14:23:10|85777.1|85727.1|85784.9|85734.9|85785.5|85735.5|85775.3|85725.3|60
1636035800000|2021-11-04 14:23:20|85785|85735|85782.1|85732.1|85785.7|85735.7|85781.3|85731.3|39
1636035810000|2021-11-04 14:23:30|85781.8|85731.8|85792|85742|85792.4|85742.4|85781|85731|54
1636035820000|2021-11-04 14:23:40|85792.1|85742.1|85794.3|85744.3|85795|85745|85784.9|85734.9|62
1636035830000|2021-11-04 14:23:50|85794.2|85744.2|85791.5|85741.5|85794.2|85744.2|85789.3|85739.3|46
1636035840000|2021-11-04 14:24:00|85791.6|85741.6|85787.7|85737.7|85794.2|85744.2|85787.1|85737.1|60
1636035850000|2021-11-04 14:24:10|85787.5|85737.5|85787.7|85737.7|85795.3|85745.3|85786.4|85736.4|62
1636035860000|2021-11-04 14:24:20|85787.5|85737.5|85765.1|85715.1|85787.5|85737.5|85764.7|85714.7|70
1636035870000|2021-11-04 14:24:30|85766|85716|85761.5|85711.5|85767.1|85717.1|85758.8|85708.8|60
1636035880000|2021-11-04 14:24:40|85761.7|85711.7|85748.5|85698.5|85761.8|85711.8|85745.8|85695.8|66
1636035890000|2021-11-04 14:24:50|85747.7|85697.7|85754.4|85704.4|85754.9|85704.9|85747.4|85697.4|61
1636035900000|2021-11-04 14:25:00|85755.2|85705.2|85740.4|85690.4|85755.3|85705.3|85739.3|85689.3|65
1636035910000|2021-11-04 14:25:10|85740.7|85690.7|85743|85693|85747.7|85697.7|85740.7|85690.7|58
1636035920000|2021-11-04 14:25:20|85742.8|85692.8|85738.4|85688.4|85744.1|85694.1|85736.9|85686.9|52
1636035930000|2021-11-04 14:25:30|85738.5|85688.5|85742.3|85692.3|85743.4|85693.4|85737.8|85687.8|50
1636035940000|2021-11-04 14:25:40|85742.5|85692.5|85744.7|85694.7|85747.1|85697.1|85742.5|85692.5|54
1636035950000|2021-11-04 14:25:50|85744.8|85694.8|85747.2|85697.2|85749.4|85699.4|85742.5|85692.5|51
1636035960000|2021-11-04 14:26:00|85746.8|85696.8|85746.1|85696.1|85750.5|85700.5|85743.9|85693.9|58
1636035970000|2021-11-04 14:26:10|85746.6|85696.6|85748|85698|85748|85698|85745.9|85695.9|29
1636035980000|2021-11-04 14:26:20|85747.8|85697.8|85771.8|85721.8|85771.8|85721.8|85747.8|85697.8|65
1636035990000|2021-11-04 14:26:30|85771.7|85721.7|85781.4|85731.4|85783.8|85733.8|85770.4|85720.4|70
1636036000000|2021-11-04 14:26:40|85781.3|85731.3|85784.9|85734.9|85785.5|85735.5|85777.1|85727.1|63
1636036010000|2021-11-04 14:26:50|85785.1|85735.1|85785.6|85735.6|85790.5|85740.5|85784.4|85734.4|51
1636036020000|2021-11-04 14:27:00|85786.1|85736.1|85774|85724|85788.1|85738.1|85774|85724|54
1636036030000|2021-11-04 14:27:10|85771.7|85721.7|85768|85718|85773.5|85723.5|85765.9|85715.9|59
1636036040000|2021-11-04 14:27:20|85767.3|85717.3|85753.4|85703.4|85767.4|85717.4|85752.3|85702.3|58
1636036050000|2021-11-04 14:27:30|85751.7|85701.7|85747.5|85697.5|85754.6|85704.6|85743.6|85693.6|64
1636036060000|2021-11-04 14:27:40|85746.4|85696.4|85736.1|85686.1|85746.4|85696.4|85729.2|85679.2|62
1636036070000|2021-11-04 14:27:50|85735.7|85685.7|85730.7|85680.7|85740.2|85690.2|85730.7|85680.7|56
1636036080000|2021-11-04 14:28:00|85730|85680|85741.9|85691.9|85742.7|85692.7|85727.1|85677.1|59
1636036090000|2021-11-04 14:28:10|85741.3|85691.3|85755|85705|85757.8|85707.8|85738|85688|64
1636036100000|2021-11-04 14:28:20|85753.3|85703.3|85751|85701|85753.3|85703.3|85748.3|85698.3|51
1636036110000|2021-11-04 14:28:30|85750.6|85700.6|85731.7|85681.7|85750.9|85700.9|85731|85681|56
1636036120000|2021-11-04 14:28:40|85732|85682|85734.4|85684.4|85738.8|85702|85726.5|85679.6|57
1636036130000|2021-11-04 14:28:50|85734.2|85684.2|85750.6|85700.6|85752.7|85702.7|85732.9|85682.9|57
1636036140000|2021-11-04 14:29:00|85750.9|85700.9|85753.7|85703.7|85759.3|85722.8|85746.2|85700.9|44
1636036150000|2021-11-04 14:29:10|85753.4|85703.4|85748.8|85698.8|85754.9|85704.9|85745.8|85695.8|61
1636036160000|2021-11-04 14:29:20|85748.5|85698.5|85751.4|85701.4|85751.9|85701.9|85748.4|85698.4|44
1636036170000|2021-11-04 14:29:30|85751.3|85701.3|85746.8|85696.8|85751.8|85701.8|85746.8|85696.8|37
1636036180000|2021-11-04 14:29:40|85746.5|85696.5|85747.1|85697.1|85756.7|85706.7|85741.4|85691.4|68
1636036190000|2021-11-04 14:29:50|85747.2|85697.2|85748.3|85698.3|85752|85702|85747.2|85697.2|46
1636036200000|2021-11-04 14:30:00|85748.1|85698.1|85745.8|85695.8|85752.4|85702.4|85745.8|85695.8|61
1636036210000|2021-11-04 14:30:10|85746|85696|85750.3|85700.3|85751.4|85701.4|85746|85696|61
1636036220000|2021-11-04 14:30:20|85749.3|85699.3|85750.3|85700.3|85753.4|85703.4|85749.3|85699.3|50
1636036230000|2021-11-04 14:30:30|85748.2|85698.2|85743|85693|85751.4|85701.4|85740.2|85690.2|53
1636036240000|2021-11-04 14:30:40|85743.1|85693.1|85744.2|85694.2|85744.9|85694.9|85742.8|85692.8|37
1636036250000|2021-11-04 14:30:50|85744.8|85694.8|85746.2|85696.2|85746.6|85696.6|85744.3|85694.3|43
1636036260000|2021-11-04 14:31:00|85746.4|85696.4|85741.3|85691.3|85748.3|85698.3|85741|85691|60
1636036270000|2021-11-04 14:31:10|85741.1|85691.1|85744.5|85694.5|85747.3|85697.3|85740|85690|58
1636036280000|2021-11-04 14:31:20|85744.1|85694.1|85739.8|85689.8|85744.1|85694.1|85734.6|85684.6|66
1636036290000|2021-11-04 14:31:30|85739.7|85689.7|85737.5|85687.5|85740.5|85690.5|85737.4|85687.4|49
1636036300000|2021-11-04 14:31:40|85737.4|85687.4|85746.9|85696.9|85747.8|85697.8|85736.7|85686.7|57
1636036310000|2021-11-04 14:31:50|85747.6|85697.6|85750.3|85700.3|85751.7|85701.7|85747.6|85697.6|46
1636036320000|2021-11-04 14:32:00|85750.2|85700.2|85761.6|85711.6|85763|85713|85749.3|85699.3|53
1636036330000|2021-11-04 14:32:10|85761.5|85711.5|85766.7|85716.7|85766.7|85716.7|85760.2|85710.2|56
1636036340000|2021-11-04 14:32:20|85767|85717|85763.9|85713.9|85773.6|85723.6|85763.3|85713.3|68
1636036350000|2021-11-04 14:32:30|85764|85714|85765.7|85715.7|85769.1|85719.1|85763.8|85713.8|45
1636036360000|2021-11-04 14:32:40|85765|85715|85756.4|85706.4|85765|85715|85755.3|85705.3|49
1636036370000|2021-11-04 14:32:50|85756.2|85706.2|85755.2|85705.2|85758|85708|85755.1|85705.1|29
1636036380000|2021-11-04 14:33:00|85755.5|85705.5|85754|85704|85755.8|85705.8|85748.5|85698.5|59
1636036390000|2021-11-04 14:33:10|85753.1|85703.1|85753.8|85703.8|85754.8|85704.8|85751.6|85701.6|54
1636036400000|2021-11-04 14:33:20|85754|85704|85756.4|85706.4|85759.5|85709.5|85753.4|85703.4|65
1636036410000|2021-11-04 14:33:30|85756.6|85706.6|85755.7|85705.7|85756.7|85706.7|85755.1|85705.1|35
1636036420000|2021-11-04 14:33:40|85755.6|85705.6|85758.1|85708.1|85763.3|85713.3|85755.4|85705.4|40
1636036430000|2021-11-04 14:33:50|85758|85708|85761.9|85711.9|85763.3|85713.3|85757.4|85707.4|42
1636036440000|2021-11-04 14:34:00|85762|85712|85770.4|85720.4|85774.9|85724.9|85760.8|85710.8|59
1636036450000|2021-11-04 14:34:10|85770.7|85720.7|85769.4|85719.4|85771.2|85721.2|85766.4|85716.4|55
1636036460000|2021-11-04 14:34:20|85769.9|85719.9|85759.7|85709.7|85769.9|85719.9|85758.6|85708.6|54
1636036470000|2021-11-04 14:34:30|85758.5|85708.5|85761.5|85711.5|85764.8|85714.8|85757.3|85707.3|48
1636036480000|2021-11-04 14:34:40|85760.8|85710.8|85754.6|85704.6|85762.3|85712.3|85754.4|85704.4|67
1636036490000|2021-11-04 14:34:50|85754.2|85704.2|85751.7|85701.7|85757.4|85707.4|85750.2|85700.2|63
1636036500000|2021-11-04 14:35:00|85753.1|85703.1|85741|85691|85753.7|85703.7|85739.7|85689.7|67
1636036510000|2021-11-04 14:35:10|85741.7|85691.7|85740.2|85690.2|85743|85693|85738|85688|58
1636036520000|2021-11-04 14:35:20|85741.3|85691.3|85735.8|85685.8|85742|85692|85735.3|85685.3|59
1636036530000|2021-11-04 14:35:30|85735.5|85685.5|85734.4|85684.4|85738.2|85688.2|85733.1|85683.1|59
1636036540000|2021-11-04 14:35:40|85734.7|85684.7|85736.3|85686.3|85736.3|85686.3|85733.6|85683.6|43
1636036550000|2021-11-04 14:35:50|85733.6|85683.6|85740|85690|85743.5|85693.5|85733.5|85683.5|46
1636036560000|2021-11-04 14:36:00|85741.7|85691.7|85740.9|85690.9|85743.2|85693.2|85740|85690|54
1636036570000|2021-11-04 14:36:10|85741.1|85691.1|85739.3|85689.3|85741.1|85691.1|85737.1|85687.1|47
1636036580000|2021-11-04 14:36:20|85737.2|85687.2|85743|85693|85744.3|85694.3|85737|85687|53
1636036590000|2021-11-04 14:36:30|85743.7|85693.7|85747.7|85697.7|85749.9|85699.9|85743.7|85693.7|49
1636036600000|2021-11-04 14:36:40|85747.6|85697.6|85745.8|85695.8|85748.4|85698.4|85744.1|85694.1|38
1636036610000|2021-11-04 14:36:50|85746.1|85696.1|85747.3|85697.3|85747.3|85697.3|85744.3|85694.3|32
1636036620000|2021-11-04 14:37:00|85747.5|85697.5|85758.3|85708.3|85758.3|85708.3|85747.3|85697.3|50
1636036630000|2021-11-04 14:37:10|85755.8|85705.8|85778|85728|85778|85728|85755.6|85705.6|69
1636036640000|2021-11-04 14:37:20|85777.8|85727.8|85781.1|85731.1|85786.8|85736.8|85777.1|85727.1|67
1636036650000|2021-11-04 14:37:30|85780.1|85730.1|85779.5|85729.5|85787|85737|85779.5|85729.5|62
1636036660000|2021-11-04 14:37:40|85779.9|85729.9|85779.9|85729.9|85783.4|85733.4|85776.3|85726.3|60
1636036670000|2021-11-04 14:37:50|85779.7|85729.7|85777.2|85727.2|85780.2|85730.2|85776.3|85726.3|45
1636036680000|2021-11-04 14:38:00|85776.9|85726.9|85771.2|85721.2|85778.4|85728.4|85770.8|85720.8|64
1636036690000|2021-11-04 14:38:10|85771.3|85721.3|85773.6|85723.6|85774.3|85724.3|85770.5|85720.5|47
1636036700000|2021-11-04 14:38:20|85773.1|85723.1|85783|85733|85784.1|85734.1|85773.1|85723.1|60
1636036710000|2021-11-04 14:38:30|85783.3|85733.3|85788.9|85738.9|85796.2|85746.2|85783.2|85733.2|57
1636036720000|2021-11-04 14:38:40|85789|85739|85776.9|85726.9|85789|85739|85775.4|85725.4|64
1636036730000|2021-11-04 14:38:50|85776.8|85726.8|85778.9|85728.9|85781.8|85731.8|85775.6|85725.6|55
1636036740000|2021-11-04 14:39:00|85779|85729|85781.2|85731.2|85781.6|85731.6|85778.4|85728.4|44
1636036750000|2021-11-04 14:39:10|85781.5|85731.5|85779|85729|85781.5|85731.5|85778.6|85728.6|38
1636036760000|2021-11-04 14:39:20|85778.8|85728.8|85780.2|85730.2|85781.9|85731.9|85775.1|85725.1|48
1636036770000|2021-11-04 14:39:30|85780|85730|85775.6|85725.6|85783.3|85733.3|85774.7|85724.7|63
1636036780000|2021-11-04 14:39:40|85775.8|85725.8|85774.1|85724.1|85775.8|85725.8|85771.9|85721.9|50
1636036790000|2021-11-04 14:39:50|85773.3|85723.3|85770.8|85720.8|85776.3|85726.3|85767.6|85717.6|55
1636036800000|2021-11-04 14:40:00|85770|85720|85771.1|85721.1|85772.8|85722.8|85766|85716|54
1636036810000|2021-11-04 14:40:10|85771.5|85721.5|85762.5|85712.5|85772.4|85722.4|85760.5|85710.5|47
1636036820000|2021-11-04 14:40:20|85762.2|85712.2|85755|85705|85762.2|85712.2|85754.9|85704.9|52
1636036830000|2021-11-04 14:40:30|85754.8|85704.8|85742.3|85692.3|85755|85705|85727.9|85691.8|63
1636036840000|2021-11-04 14:40:40|85741.2|85691.2|85745.7|85695.7|85746|85696|85739.1|85689.1|52
1636036850000|2021-11-04 14:40:50|85746|85696|85753.5|85703.5|85754.1|85704.1|85746|85696|45
1636036860000|2021-11-04 14:41:00|85753.1|85703.1|85756.8|85706.8|85757.9|85707.9|85753|85703|43
1636036870000|2021-11-04 14:41:10|85757|85707|85752|85702|85757.7|85707.7|85749.1|85699.1|54
1636036880000|2021-11-04 14:41:20|85751.2|85701.2|85757.7|85707.7|85762.4|85712.4|85751|85701|65
1636036890000|2021-11-04 14:41:30|85757.1|85707.1|85775.2|85725.2|85776.1|85726.1|85756.7|85706.7|65
1636036900000|2021-11-04 14:41:40|85776.2|85726.2|85781.6|85731.6|85781.6|85731.6|85769.5|85719.5|56
1636036910000|2021-11-04 14:41:50|85781.9|85731.9|85783.2|85733.2|85783.2|85733.2|85780.3|85730.3|39
1636036920000|2021-11-04 14:42:00|85784|85734|85793.9|85743.9|85793.9|85743.9|85784|85734|43
1636036930000|2021-11-04 14:42:10|85795.4|85745.4|85807.2|85757.2|85809.4|85759.4|85794.2|85744.2|61
1636036940000|2021-11-04 14:42:20|85807.8|85757.8|85828|85778|85828.4|85778.4|85807.8|85757.8|66
1636036950000|2021-11-04 14:42:30|85827.8|85777.8|85831.4|85781.4|85831.4|85781.4|85824.2|85774.2|57
1636036960000|2021-11-04 14:42:40|85831.9|85781.9|85822.2|85772.2|85832.9|85782.9|85821.8|85771.8|57
1636036970000|2021-11-04 14:42:50|85822|85772|85827.6|85777.6|85831.5|85781.5|85822|85772|51
1636036980000|2021-11-04 14:43:00|85826.8|85776.8|85821.9|85771.9|85826.8|85776.8|85816.8|85766.8|46
1636036990000|2021-11-04 14:43:10|85822.2|85772.2|85821.3|85771.3|85826.9|85776.9|85821.1|85771.1|52
1636037000000|2021-11-04 14:43:20|85821.8|85771.8|85823.5|85773.5|85823.5|85773.5|85817.1|85767.1|47
1636037010000|2021-11-04 14:43:30|85821.7|85771.7|85828.4|85778.4|85828.4|85778.4|85818|85768|50
1636037020000|2021-11-04 14:43:40|85828.3|85778.3|85827|85777|85834.8|85784.8|85825.1|85775.1|47
1636037030000|2021-11-04 14:43:50|85826.7|85776.7|85826.6|85776.6|85832.7|85782.7|85825.2|85775.2|44
1636037040000|2021-11-04 14:44:00|85827|85777|85826|85776|85827.3|85777.3|85819.8|85769.8|57
1636037050000|2021-11-04 14:44:10|85822.5|85772.5|85814.1|85764.1|85823.7|85773.7|85812.9|85762.9|57
1636037060000|2021-11-04 14:44:20|85814.5|85764.5|85810|85760|85814.8|85764.8|85807.9|85757.9|54
1636037070000|2021-11-04 14:44:30|85808.9|85758.9|85807.4|85757.4|85809.1|85759.1|85802|85752|69
1636037080000|2021-11-04 14:44:40|85807.3|85757.3|85811|85761|85814.3|85764.3|85805.3|85755.3|55
1636037090000|2021-11-04 14:44:50|85812.4|85762.4|85816.1|85766.1|85817.3|85767.3|85809.8|85759.8|39
1636037100000|2021-11-04 14:45:00|85815.8|85765.8|85819.5|85769.5|85821.1|85771.1|85815.4|85765.4|55
1636037110000|2021-11-04 14:45:10|85818.4|85768.4|85812.1|85762.1|85819.7|85769.7|85811.1|85761.1|63
1636037120000|2021-11-04 14:45:20|85812.3|85762.3|85811.8|85761.8|85814.2|85764.2|85811.1|85761.1|38
1636037130000|2021-11-04 14:45:30|85814.6|85764.6|85811.8|85761.8|85817.6|85767.6|85811.4|85761.4|55
1636037140000|2021-11-04 14:45:40|85811.6|85761.6|85816.5|85766.5|85816.5|85766.5|85811.6|85761.6|41
1636037150000|2021-11-04 14:45:50|85816.8|85766.8|85811.8|85761.8|85818.1|85768.1|85810.9|85760.9|44
1636037160000|2021-11-04 14:46:00|85811.4|85761.4|85810|85760|85818.7|85768.7|85809.4|85759.4|58
1636037170000|2021-11-04 14:46:10|85810.3|85760.3|85804.9|85754.9|85810.9|85760.9|85804.9|85754.9|39
1636037180000|2021-11-04 14:46:20|85805.1|85755.1|85805.6|85755.6|85809.2|85759.2|85804.4|85754.4|51
1636037190000|2021-11-04 14:46:30|85805.3|85755.3|85803.6|85753.6|85809.8|85759.8|85802.7|85752.7|55
1636037200000|2021-11-04 14:46:40|85803.8|85753.8|85808.7|85758.7|85809.8|85759.8|85803.4|85753.4|38
1636037210000|2021-11-04 14:46:50|85808.8|85758.8|85808.4|85758.4|85809.3|85759.3|85808.3|85758.3|29
1636037220000|2021-11-04 14:47:00|85808.1|85758.1|85808.5|85758.5|85813.8|85763.8|85807.7|85757.7|54
1636037230000|2021-11-04 14:47:10|85808.7|85758.7|85809.4|85759.4|85811.2|85761.2|85807.1|85757.1|46
1636037240000|2021-11-04 14:47:20|85809.3|85759.3|85804.5|85754.5|85812.4|85762.4|85801.5|85751.5|58
1636037250000|2021-11-04 14:47:30|85804.2|85754.2|85799.5|85749.5|85804.5|85754.5|85799.2|85749.2|41
1636037260000|2021-11-04 14:47:40|85798.1|85748.1|85800.6|85750.6|85801.6|85751.6|85795.7|85745.7|46
1636037270000|2021-11-04 14:47:50|85800.4|85750.4|85800.2|85750.2|85800.8|85750.8|85797.5|85747.5|43
1636037280000|2021-11-04 14:48:00|85800.5|85750.5|85803.5|85753.5|85803.6|85753.6|85800.3|85750.3|50
1636037290000|2021-11-04 14:48:10|85803.7|85753.7|85803.6|85753.6|85804.3|85754.3|85800|85750|40
1636037300000|2021-11-04 14:48:20|85803.5|85753.5|85805.9|85755.9|85806.1|85756.1|85803.5|85753.5|42
1636037310000|2021-11-04 14:48:30|85805.8|85755.8|85802.3|85752.3|85805.9|85755.9|85801.3|85751.3|44
1636037320000|2021-11-04 14:48:40|85801.9|85751.9|85814.7|85764.7|85816.1|85766.1|85801.6|85751.6|39
1636037330000|2021-11-04 14:48:50|85815.1|85765.1|85810.6|85760.6|85815.4|85765.4|85810.4|85760.4|47
1636037340000|2021-11-04 14:49:00|85810.7|85760.7|85803|85753|85810.7|85760.7|85802.1|85752.1|44
1636037350000|2021-11-04 14:49:10|85802.1|85752.1|85805|85755|85806|85756|85802.1|85752.1|34
1636037360000|2021-11-04 14:49:20|85805.3|85755.3|85803.5|85753.5|85805.4|85755.4|85803|85753|32
1636037370000|2021-11-04 14:49:30|85803.7|85753.7|85804.1|85754.1|85806.7|85756.7|85800.5|85750.5|53
1636037380000|2021-11-04 14:49:40|85803.8|85753.8|85813.2|85763.2|85813.7|85763.7|85803.8|85753.8|48
1636037390000|2021-11-04 14:49:50|85813|85763|85808.9|85758.9|85815.2|85765.2|85808.4|85758.4|55
1636037400000|2021-11-04 14:50:00|85807.7|85757.7|85808.9|85758.9|85809.6|85759.6|85807.7|85757.7|28
1636037410000|2021-11-04 14:50:10|85809.1|85759.1|85808.9|85758.9|85813.3|85763.3|85805.1|85755.1|55
1636037420000|2021-11-04 14:50:20|85809|85759|85804.5|85754.5|85809|85759|85802.8|85752.8|41
1636037430000|2021-11-04 14:50:30|85805.2|85755.2|85809.1|85759.1|85811.2|85761.2|85800|85750|38
1636037440000|2021-11-04 14:50:40|85809.2|85759.2|85808.1|85758.1|85810.2|85760.2|85802.8|85752.8|42
1636037450000|2021-11-04 14:50:50|85807.8|85757.8|85810.5|85760.5|85815.1|85765.1|85807.7|85757.7|55
1636037460000|2021-11-04 14:51:00|85809.8|85759.8|85801.8|85751.8|85811|85761|85799.9|85749.9|57
1636037470000|2021-11-04 14:51:10|85801.5|85751.5|85797|85747|85803.5|85753.5|85794.9|85744.9|62
1636037480000|2021-11-04 14:51:20|85797.3|85747.3|85792.9|85742.9|85797.3|85747.3|85791.1|85741.1|52
1636037490000|2021-11-04 14:51:30|85793.1|85743.1|85788|85738|85793.1|85743.1|85787.7|85737.7|42
1636037500000|2021-11-04 14:51:40|85788.3|85738.3|85794|85744|85794.3|85744.3|85788.1|85738.1|35
1636037510000|2021-11-04 14:51:50|85795.3|85745.3|85791.4|85741.4|85795.3|85745.3|85788.4|85738.4|50
1636037520000|2021-11-04 14:52:00|85791.9|85741.9|85800.9|85750.9|85800.9|85750.9|85791.9|85741.9|57
1636037530000|2021-11-04 14:52:10|85800.7|85750.7|85807.2|85757.2|85808.2|85758.2|85800.7|85750.7|46
1636037540000|2021-11-04 14:52:20|85808.2|85758.2|85812.2|85762.2|85814.3|85764.3|85807.7|85757.7|55
1636037550000|2021-11-04 14:52:30|85812.1|85762.1|85819.9|85769.9|85821.3|85771.3|85812.1|85762.1|48
1636037560000|2021-11-04 14:52:40|85821.4|85771.4|85824.6|85774.6|85827.1|85777.1|85821.3|85771.3|41
1636037570000|2021-11-04 14:52:50|85824.1|85774.1|85827.9|85777.9|85828.5|85778.5|85823.1|85773.1|41
1636037580000|2021-11-04 14:53:00|85827.4|85777.4|85822.1|85772.1|85832|85782|85818.4|85768.4|60
1636037590000|2021-11-04 14:53:10|85822.5|85772.5|85824.4|85774.4|85829.7|85779.7|85822.4|85772.4|51
1636037600000|2021-11-04 14:53:20|85822.5|85772.5|85808.4|85783.4|85822.7|85783.4|85808.1|85758.1|56
1636037610000|2021-11-04 14:53:30|85807.8|85782.8|85810.8|85760.8|85821.7|85782.8|85807.8|85760.3|51
1636037620000|2021-11-04 14:53:40|85810.5|85760.5|85806.5|85756.5|85811.6|85761.6|85798.8|85748.8|62
1636037630000|2021-11-04 14:53:50|85806.9|85756.9|85812.5|85762.5|85817.2|85767.2|85805.9|85755.9|65
1636037640000|2021-11-04 14:54:00|85811|85761|85814.1|85764.1|85814.1|85764.1|85809|85759|55
1636037650000|2021-11-04 14:54:10|85813.8|85763.8|85813.6|85763.6|85817.4|85767.4|85812.8|85762.8|62
1636037660000|2021-11-04 14:54:20|85812.1|85762.1|85818.8|85768.8|85822.2|85772.2|85810.6|85760.6|61
1636037670000|2021-11-04 14:54:30|85819.3|85769.3|85816.9|85766.9|85819.6|85769.6|85816.9|85766.9|44
1636037680000|2021-11-04 14:54:40|85817.2|85767.2|85812.5|85762.5|85818.4|85768.4|85809.9|85759.9|40
1636037690000|2021-11-04 14:54:50|85812.7|85762.7|85810.5|85760.5|85812.8|85762.8|85809|85759|55
1636037700000|2021-11-04 14:55:00|85810.8|85760.8|85807.4|85757.4|85812|85762|85806.9|85756.9|41
1636037710000|2021-11-04 14:55:10|85807.1|85757.1|85803.2|85753.2|85809.3|85759.3|85803.2|85753.2|54
1636037720000|2021-11-04 14:55:20|85803|85753|85802.6|85752.6|85803.8|85753.8|85798.6|85748.6|51
1636037730000|2021-11-04 14:55:30|85802.9|85752.9|85793.6|85743.6|85803.3|85753.3|85793.5|85743.5|56
1636037740000|2021-11-04 14:55:40|85793.3|85743.3|85799.9|85749.9|85800.1|85750.1|85793.3|85743.3|62
1636037750000|2021-11-04 14:55:50|85799.7|85749.7|85799.6|85749.6|85803.7|85753.7|85797.8|85747.8|52
1636037760000|2021-11-04 14:56:00|85800|85750|85804.7|85754.7|85805.5|85755.5|85800|85750|55
1636037770000|2021-11-04 14:56:10|85805.3|85755.3|85806.7|85756.7|85808.7|85758.7|85805.3|85755.3|48
1636037780000|2021-11-04 14:56:20|85808|85758|85800.7|85750.7|85808.2|85758.2|85799.9|85749.9|52
1636037790000|2021-11-04 14:56:30|85801.1|85751.1|85803.7|85753.7|85805.1|85755.1|85798.7|85748.7|59
1636037800000|2021-11-04 14:56:40|85804.7|85754.7|85806.2|85756.2|85808.9|85758.9|85804.5|85754.5|42
1636037810000|2021-11-04 14:56:50|85806.3|85756.3|85802|85752|85808.4|85758.4|85802|85752|45
1636037820000|2021-11-04 14:57:00|85801.9|85751.9|85803.6|85753.6|85805.6|85755.6|85801.1|85751.1|49
1636037830000|2021-11-04 14:57:10|85803.2|85753.2|85803.9|85753.9|85805.2|85755.2|85801.2|85751.2|49
1636037840000|2021-11-04 14:57:20|85803.6|85753.6|85801|85751|85803.6|85753.6|85797.5|85747.5|45
1636037850000|2021-11-04 14:57:30|85804.7|85754.7|85804.2|85754.2|85806.9|85756.9|85803.4|85753.4|48
1636037860000|2021-11-04 14:57:40|85803.7|85753.7|85805.6|85755.6|85805.8|85755.8|85802.2|85752.2|41
1636037870000|2021-11-04 14:57:50|85805.2|85755.2|85805|85755|85809.3|85759.3|85804.2|85754.2|38
1636037880000|2021-11-04 14:58:00|85804.8|85754.8|85803.8|85753.8|85805.5|85755.5|85801.4|85751.4|42
1636037890000|2021-11-04 14:58:10|85804.4|85754.4|85800.5|85750.5|85805.8|85755.8|85797|85747|50
1636037900000|2021-11-04 14:58:20|85800.4|85750.4|85802.2|85752.2|85803.9|85753.9|85793.9|85743.9|52
1636037910000|2021-11-04 14:58:30|85802|85752|85802.9|85752.9|85805.6|85755.6|85801.1|85751.1|48
1636037920000|2021-11-04 14:58:40|85802.8|85752.8|85803.4|85753.4|85805.4|85755.4|85799.1|85749.1|54
1636037930000|2021-11-04 14:58:50|85803.5|85753.5|85799.2|85749.2|85803.5|85753.5|85796.6|85746.6|50
1636037940000|2021-11-04 14:59:00|85800.1|85750.1|85806.2|85756.2|85806.9|85756.9|85799.6|85749.6|52
1636037950000|2021-11-04 14:59:10|85804.9|85754.9|85795.1|85745.1|85804.9|85754.9|85794.1|85744.1|55
1636037960000|2021-11-04 14:59:20|85795.2|85745.2|85788.8|85738.8|85795.6|85745.6|85783.4|85733.4|61
1636037970000|2021-11-04 14:59:30|85790|85740|85789.6|85739.6|85797.1|85752.4|85776.8|85738.9|60
1636037980000|2021-11-04 14:59:40|85789.3|85739.3|85790.7|85740.7|85790.7|85740.7|85786.1|85736.1|48
1636037990000|2021-11-04 14:59:50|85790.3|85740.3|85788|85738|85790.6|85740.6|85783.9|85733.9|54
1636038000000|2021-11-04 15:00:00|85787.8|85737.8|85799.2|85749.2|85800.7|85750.7|85787.7|85737.7|58
1636038010000|2021-11-04 15:00:10|85799.5|85749.5|85796.6|85746.6|85800.9|85750.9|85796.2|85746.2|42
1636038020000|2021-11-04 15:00:20|85796.5|85746.5|85814.9|85764.9|85815.1|85765.1|85793.2|85743.2|64
1636038030000|2021-11-04 15:00:30|85814.7|85764.7|85813.6|85763.6|85815.3|85765.3|85809.1|85759.1|55
1636038040000|2021-11-04 15:00:40|85813.3|85763.3|85812.4|85762.4|85813.6|85763.6|85809.6|85759.6|49
1636038050000|2021-11-04 15:00:50|85812.7|85762.7|85811.6|85761.6|85814.3|85764.3|85811.2|85761.2|49
1636038060000|2021-11-04 15:01:00|85811.4|85761.4|85818.3|85768.3|85818.5|85768.5|85811.4|85761.4|58
1636038070000|2021-11-04 15:01:10|85818.9|85768.9|85813.2|85763.2|85823.7|85773.7|85811.6|85761.6|59
1636038080000|2021-11-04 15:01:20|85813.3|85763.3|85813.4|85763.4|85814.1|85764.1|85810.2|85760.2|48
1636038090000|2021-11-04 15:01:30|85813.2|85763.2|85840.9|85790.9|85843.9|85793.9|85812.8|85762.8|69
1636038100000|2021-11-04 15:01:40|85840.7|85790.7|85844.8|85794.8|85844.8|85794.8|85837|85787|44
1636038110000|2021-11-04 15:01:50|85844.7|85794.7|85850.4|85800.4|85851|85801|85843.7|85793.7|48
1636038120000|2021-11-04 15:02:00|85850.6|85800.6|85855.8|85805.8|85855.8|85805.8|85846|85796|63
1636038130000|2021-11-04 15:02:10|85857.9|85807.9|85871.8|85821.8|85874.5|85824.5|85855.7|85805.7|47
1636038140000|2021-11-04 15:02:20|85871.7|85821.7|85878.7|85828.7|85878.7|85828.7|85870.3|85820.3|41
1636038150000|2021-11-04 15:02:30|85876|85826|85876.6|85826.6|85881.1|85831.1|85874.7|85824.7|57
1636038160000|2021-11-04 15:02:40|85877.2|85827.2|85873.3|85823.3|85877.2|85827.2|85871.5|85821.5|56
1636038170000|2021-11-04 15:02:50|85873.1|85823.1|85883.4|85833.4|85883.8|85833.8|85872.6|85822.6|56
1636038180000|2021-11-04 15:03:00|85883.2|85833.2|85891.1|85841.1|85891.1|85841.1|85881.3|85831.3|57
1636038190000|2021-11-04 15:03:10|85892.6|85842.6|85905.5|85855.5|85908.9|85858.9|85892.6|85842.6|66
1636038200000|2021-11-04 15:03:20|85905.6|85855.6|85906.5|85856.5|85907.9|85857.9|85901.8|85851.8|58
1636038210000|2021-11-04 15:03:30|85906.6|85856.6|85909|85859|85912.8|85862.8|85905.5|85855.5|66
1636038220000|2021-11-04 15:03:40|85909.1|85859.1|85906.6|85856.6|85911.2|85861.2|85904.6|85854.6|46
1636038230000|2021-11-04 15:03:50|85906.5|85856.5|85904.4|85854.4|85907|85857|85904.4|85854.4|41
1636038240000|2021-11-04 15:04:00|85904.7|85854.7|85901.5|85851.5|85906.3|85856.3|85901.3|85851.3|53
1636038250000|2021-11-04 15:04:10|85901.2|85851.2|85904.7|85854.7|85904.7|85854.7|85895.5|85845.5|55
1636038260000|2021-11-04 15:04:20|85901.1|85851.1|85889|85839|85902.7|85852.7|85889|85839|69
1636038270000|2021-11-04 15:04:30|85888.4|85838.4|85880.6|85830.6|85888.4|85838.4|85878.8|85828.8|68
1636038280000|2021-11-04 15:04:40|85881.1|85831.1|85883.2|85833.2|85886.7|85836.7|85878.9|85828.9|58
1636038290000|2021-11-04 15:04:50|85883.4|85833.4|85875.9|85825.9|85884.1|85834.1|85873|85823|58
1636038300000|2021-11-04 15:05:00|85875.7|85825.7|85872.8|85822.8|85876.3|85826.3|85871.4|85821.4|53
1636038310000|2021-11-04 15:05:10|85872.5|85822.5|85859.7|85809.7|85872.5|85822.5|85859.7|85809.7|60
1636038320000|2021-11-04 15:05:20|85858|85808|85848.3|85798.3|85858|85808|85846.7|85796.7|64
1636038330000|2021-11-04 15:05:30|85850.3|85800.3|85848.4|85798.4|85853|85803|85846.7|85796.7|52
1636038340000|2021-11-04 15:05:40|85848.9|85798.9|85845.6|85795.6|85849.2|85799.2|85842.4|85792.4|46
1636038350000|2021-11-04 15:05:50|85846|85796|85858.7|85808.7|85860.8|85810.8|85845.7|85795.7|55
1636038360000|2021-11-04 15:06:00|85859.1|85809.1|85862.8|85812.8|85869.6|85819.6|85859.1|85809.1|63
1636038370000|2021-11-04 15:06:10|85863.6|85813.6|85854.5|85804.5|85864|85814|85852.7|85802.7|48
1636038380000|2021-11-04 15:06:20|85854.7|85804.7|85860.8|85810.8|85861.5|85811.5|85854.7|85804.7|59
1636038390000|2021-11-04 15:06:30|85861|85811|85866.6|85816.6|85867.5|85817.5|85855.5|85805.5|59
1636038400000|2021-11-04 15:06:40|85867|85817|85865.1|85815.1|85867.9|85817.9|85863.3|85813.3|53
1636038410000|2021-11-04 15:06:50|85865.8|85815.8|85861|85811|85868.5|85818.5|85860.6|85810.6|54
1636038420000|2021-11-04 15:07:00|85861.5|85811.5|85861|85811|85868.1|85818.1|85858.9|85808.9|53
1636038430000|2021-11-04 15:07:10|85859.8|85809.8|85870|85820|85871.9|85821.9|85857.4|85807.4|54
1636038440000|2021-11-04 15:07:20|85871.1|85821.1|85875.2|85825.2|85875.2|85825.2|85871|85821|52
1636038450000|2021-11-04 15:07:30|85875.3|85825.3|85873.1|85823.1|85876.8|85826.8|85872.6|85822.6|46
1636038460000|2021-11-04 15:07:40|85872.8|85822.8|85874.3|85824.3|85875.8|85825.8|85872.6|85822.6|39
1636038470000|2021-11-04 15:07:50|85874.4|85824.4|85876.2|85826.2|85876.2|85826.2|85873.5|85823.5|21
1636038480000|2021-11-04 15:08:00|85876.1|85826.1|85877.1|85827.1|85877.4|85827.4|85873.7|85823.7|27
1636038490000|2021-11-04 15:08:10|85876.5|85826.5|85870.5|85820.5|85876.5|85826.5|85870.1|85820.1|48
1636038500000|2021-11-04 15:08:20|85870.2|85820.2|85861.6|85811.6|85873.1|85823.1|85861.6|85811.6|56
1636038510000|2021-11-04 15:08:30|85861.5|85811.5|85859.7|85809.7|85861.8|85811.8|85859.5|85809.5|37
1636038520000|2021-11-04 15:08:40|85859.8|85809.8|85862.8|85812.8|85863.2|85813.2|85859.6|85809.6|35
1636038530000|2021-11-04 15:08:50|85863.1|85813.1|85864.9|85814.9|85865|85815|85863.1|85813.1|33
1636038540000|2021-11-04 15:09:00|85864.7|85814.7|85872.5|85822.5|85872.9|85822.9|85863.5|85813.5|41
1636038550000|2021-11-04 15:09:10|85872.4|85822.4|85871.1|85821.1|85872.4|85822.4|85866.5|85816.5|46
1636038560000|2021-11-04 15:09:20|85871.6|85821.6|85873.6|85823.6|85873.9|85823.9|85871.6|85821.6|34
1636038570000|2021-11-04 15:09:30|85873.7|85823.7|85873.3|85823.3|85875.3|85825.3|85872.3|85822.3|31
1636038580000|2021-11-04 15:09:40|85872.8|85822.8|85876.9|85826.9|85877.7|85827.7|85871.8|85821.8|33
1636038590000|2021-11-04 15:09:50|85876.2|85826.2|85873.6|85823.6|85879.5|85829.5|85869.8|85819.8|45
1636038600000|2021-11-04 15:10:00|85872.4|85822.4|85868.2|85818.2|85872.6|85822.6|85868.2|85818.2|46
1636038610000|2021-11-04 15:10:10|85866.8|85816.8|85866.3|85816.3|85868.6|85818.6|85866.1|85816.1|37
1636038620000|2021-11-04 15:10:20|85866.6|85816.6|85864.7|85814.7|85866.7|85816.7|85862.4|85812.4|35
1636038630000|2021-11-04 15:10:30|85864.5|85814.5|85860.5|85810.5|85864.8|85814.8|85859.8|85809.8|45
1636038640000|2021-11-04 15:10:40|85860.1|85810.1|85857.3|85807.3|85860.7|85810.7|85857.3|85807.3|38
1636038650000|2021-11-04 15:10:50|85857.4|85807.4|85841.3|85791.3|85857.5|85807.5|85832.5|85782.5|54
1636038660000|2021-11-04 15:11:00|85842.9|85792.9|85853|85803|85854.1|85804.1|85842.9|85792.9|59
1636038670000|2021-11-04 15:11:10|85852.8|85802.8|85849.1|85799.1|85853.7|85803.7|85847.6|85797.6|45
1636038680000|2021-11-04 15:11:20|85849|85799|85851.5|85801.5|85851.7|85801.7|85847.3|85797.3|30
1636038690000|2021-11-04 15:11:30|85851.4|85801.4|85844.9|85794.9|85852|85802|85843.9|85793.9|43
1636038700000|2021-11-04 15:11:40|85845|85795|85840.5|85790.5|85845.2|85795.2|85839|85789|60
1636038710000|2021-11-04 15:11:50|85840.4|85790.4|85842.8|85792.8|85844|85794|85838.1|85788.1|46
1636038720000|2021-11-04 15:12:00|85843.7|85793.7|85844.6|85794.6|85844.6|85807.9|85829.3|85784.2|53
1636038730000|2021-11-04 15:12:10|85844.5|85794.5|85843.7|85793.7|85845.7|85795.7|85841.4|85791.4|34
1636038740000|2021-11-04 15:12:20|85844.5|85794.5|85843.5|85793.5|85844.9|85794.9|85842.5|85792.5|31
1636038750000|2021-11-04 15:12:30|85843.3|85793.3|85841.5|85791.5|85844.9|85794.9|85839.2|85789.2|44
1636038760000|2021-11-04 15:12:40|85842.3|85792.3|85839.7|85789.7|85843.2|85793.2|85839.7|85789.7|44
1636038770000|2021-11-04 15:12:50|85839.5|85789.5|85841.4|85791.4|85841.6|85791.6|85839.5|85789.5|30
1636038780000|2021-11-04 15:13:00|85841.3|85791.3|85845.2|85795.2|85846.3|85796.3|85839.2|85789.2|40
1636038790000|2021-11-04 15:13:10|85842.9|85792.9|85844.5|85794.5|85844.8|85794.8|85842.2|85792.2|37
1636038800000|2021-11-04 15:13:20|85844.7|85794.7|85846.7|85796.7|85849.6|85799.6|85844.1|85794.1|40
1636038810000|2021-11-04 15:13:30|85846.8|85796.8|85845.9|85795.9|85850.7|85800.7|85845.1|85795.1|43
1636038820000|2021-11-04 15:13:40|85845.8|85795.8|85845.4|85795.4|85846.5|85796.5|85842.6|85792.6|33
1636038830000|2021-11-04 15:13:50|85844.9|85794.9|85841.2|85791.2|85846.7|85796.7|85839.6|85789.6|47
1636038840000|2021-11-04 15:14:00|85841.1|85791.1|85839.6|85789.6|85841.7|85791.7|85839.2|85789.2|42
1636038850000|2021-11-04 15:14:10|85839.5|85789.5|85838.1|85788.1|85840.1|85790.1|85836|85786|39
1636038860000|2021-11-04 15:14:20|85837.9|85787.9|85837.4|85787.4|85838|85788|85830.9|85780.9|52
1636038870000|2021-11-04 15:14:30|85837.3|85787.3|85845.3|85795.3|85847.4|85797.4|85837.3|85787.3|43
1636038880000|2021-11-04 15:14:40|85846.8|85796.8|85837.8|85787.8|85847.5|85797.5|85836.7|85786.7|52
1636038890000|2021-11-04 15:14:50|85837.2|85787.2|85840.3|85790.3|85841.8|85791.8|85837.2|85787.2|44
1636038900000|2021-11-04 15:15:00|85841.1|85791.1|85836.1|85786.1|85850|85800|85835.7|85785.7|61
1636038910000|2021-11-04 15:15:10|85836.9|85786.9|85836.3|85786.3|85837.3|85787.3|85835|85785|37
1636038920000|2021-11-04 15:15:20|85835.8|85785.8|85825.8|85775.8|85837|85787|85824.7|85774.7|49
1636038930000|2021-11-04 15:15:30|85825.4|85775.4|85821.4|85771.4|85831.5|85781.5|85820.1|85770.1|58
1636038940000|2021-11-04 15:15:40|85821.1|85771.1|85821.9|85771.9|85821.9|85771.9|85818.3|85768.3|59
1636038950000|2021-11-04 15:15:50|85821.8|85771.8|85822.5|85772.5|85823.7|85773.7|85818.4|85768.4|52
1636038960000|2021-11-04 15:16:00|85822.8|85772.8|85832.4|85782.4|85832.4|85782.4|85822.5|85772.5|51
1636038970000|2021-11-04 15:16:10|85832.5|85782.5|85827.9|85777.9|85832.5|85782.5|85827.9|85777.9|44
1636038980000|2021-11-04 15:16:20|85828|85778|85829.4|85779.4|85829.8|85779.8|85827.3|85777.3|45
1636038990000|2021-11-04 15:16:30|85829.2|85779.2|85834.1|85784.1|85834.8|85784.8|85829.2|85779.2|49
1636039000000|2021-11-04 15:16:40|85834.2|85784.2|85838.3|85788.3|85838.5|85788.5|85831.5|85781.5|38
1636039010000|2021-11-04 15:16:50|85838.8|85788.8|85843|85793|85843.4|85793.4|85837.3|85787.3|45
1636039020000|2021-11-04 15:17:00|85842.4|85792.4|85849.9|85799.9|85850|85800|85842.4|85792.4|56
1636039030000|2021-11-04 15:17:10|85850|85800|85845.9|85795.9|85850|85800|85845.6|85795.6|45
1636039040000|2021-11-04 15:17:20|85846.1|85796.1|85842|85792|85846.4|85796.4|85841.4|85791.4|44
1636039050000|2021-11-04 15:17:30|85841.9|85791.9|85824.7|85774.7|85842.3|85792.3|85824.7|85774.7|54
1636039060000|2021-11-04 15:17:40|85821|85771|85819|85769|85822.4|85772.4|85817.6|85767.6|52
1636039070000|2021-11-04 15:17:50|85819.1|85769.1|85817.1|85767.1|85824|85774|85817.1|85767.1|48
1636039080000|2021-11-04 15:18:00|85817.3|85767.3|85815.6|85765.6|85819|85769|85814.7|85764.7|41
1636039090000|2021-11-04 15:18:10|85814.9|85764.9|85816.4|85766.4|85817.5|85767.5|85811.2|85761.2|53
1636039100000|2021-11-04 15:18:20|85816.6|85766.6|85821.6|85771.6|85824.6|85774.6|85816.3|85766.3|50
1636039110000|2021-11-04 15:18:30|85821.5|85771.5|85822.9|85772.9|85826.7|85776.7|85820.7|85770.7|41
1636039120000|2021-11-04 15:18:40|85821.9|85771.9|85824.9|85774.9|85825.3|85775.3|85821.9|85771.9|45
1636039130000|2021-11-04 15:18:50|85823.8|85773.8|85824.6|85774.6|85825.2|85775.2|85823.2|85773.2|37
1636039140000|2021-11-04 15:19:00|85824.9|85774.9|85825.2|85775.2|85827.1|85777.1|85823.6|85773.6|36
1636039150000|2021-11-04 15:19:10|85825.1|85775.1|85813.6|85788.6|85828|85788.6|85813.6|85773.8|34
1636039160000|2021-11-04 15:19:20|85825.7|85775.7|85828.6|85778.6|85828.7|85778.7|85823.1|85773.1|38
1636039170000|2021-11-04 15:19:30|85828.3|85778.3|85826.4|85776.4|85828.4|85778.4|85823.5|85773.5|41
1636039180000|2021-11-04 15:19:40|85827.2|85777.2|85825.1|85775.1|85829.7|85779.7|85824.3|85774.3|47
1636039190000|2021-11-04 15:19:50|85824.9|85774.9|85824.5|85774.5|85827.9|85777.9|85822.9|85772.9|44
1636039200000|2021-11-04 15:20:00|85824.6|85774.6|85826|85776|85829.1|85779.1|85823.8|85773.8|47
1636039210000|2021-11-04 15:20:10|85825.8|85775.8|85827.1|85777.1|85827.5|85777.5|85825.6|85775.6|31
1636039220000|2021-11-04 15:20:20|85826.4|85776.4|85844.5|85794.5|85844.5|85794.5|85826.4|85776.4|49
1636039230000|2021-11-04 15:20:30|85844.6|85794.6|85842.2|85792.2|85845.2|85795.2|85836.7|85786.7|58
1636039240000|2021-11-04 15:20:40|85843.6|85793.6|85842.4|85792.4|85843.6|85793.6|85841.4|85791.4|39
1636039250000|2021-11-04 15:20:50|85842.7|85792.7|85840.6|85790.6|85842.8|85792.8|85839.6|85789.6|33
1636039260000|2021-11-04 15:21:00|85840.9|85790.9|85840.6|85790.6|85841.6|85791.6|85838.5|85788.5|40
1636039270000|2021-11-04 15:21:10|85841|85791|85841.1|85791.1|85842.1|85792.1|85840.7|85790.7|34
1636039280000|2021-11-04 15:21:20|85841.2|85791.2|85840.5|85790.5|85842.1|85792.1|85840.5|85790.5|31
1636039290000|2021-11-04 15:21:30|85840.3|85790.3|85846.2|85796.2|85846.2|85796.2|85839.3|85789.3|31
1636039300000|2021-11-04 15:21:40|85845.8|85795.8|85847.2|85797.2|85847.5|85797.5|85845.6|85795.6|32
1636039310000|2021-11-04 15:21:50|85847.4|85797.4|85849.2|85799.2|85849.8|85799.8|85846.4|85796.4|40
1636039320000|2021-11-04 15:22:00|85849.4|85799.4|85848.9|85798.9|85849.6|85799.6|85848.5|85798.5|32
1636039330000|2021-11-04 15:22:10|85848.8|85798.8|85849.2|85799.2|85850|85800|85848.8|85798.8|27
1636039340000|2021-11-04 15:22:20|85849|85799|85848.7|85798.7|85849|85799|85848.4|85798.4|15
1636039350000|2021-11-04 15:22:30|85848.6|85798.6|85848.5|85798.5|85849.3|85799.3|85848.5|85798.5|18
1636039360000|2021-11-04 15:22:40|85848.6|85798.6|85845.5|85795.5|85848.6|85798.6|85844.5|85794.5|36
1636039370000|2021-11-04 15:22:50|85845.3|85795.3|85848.1|85798.1|85848.7|85798.7|85844.9|85794.9|35
1636039380000|2021-11-04 15:23:00|85847.6|85797.6|85849.8|85799.8|85849.8|85799.8|85847.6|85797.6|36
1636039390000|2021-11-04 15:23:10|85849.7|85799.7|85854.1|85804.1|85854.4|85804.4|85849.3|85799.3|44
1636039400000|2021-11-04 15:23:20|85854|85804|85852.9|85802.9|85854|85804|85852.8|85802.8|30
1636039410000|2021-11-04 15:23:30|85852.8|85802.8|85854.7|85804.7|85854.7|85804.7|85852.2|85802.2|31
1636039420000|2021-11-04 15:23:40|85854.6|85804.6|85890.9|85840.9|85890.9|85840.9|85854.5|85804.5|58
1636039430000|2021-11-04 15:23:50|85889.9|85839.9|85892.8|85842.8|85897|85847|85889.9|85839.9|47
1636039440000|2021-11-04 15:24:00|85892.9|85842.9|85900.7|85850.7|85901.9|85851.9|85892.7|85842.7|45
1636039450000|2021-11-04 15:24:10|85900.8|85850.8|85898|85848|85901.6|85851.6|85898|85848|41
1636039460000|2021-11-04 15:24:20|85897.1|85847.1|85892.7|85842.7|85897.1|85847.1|85891.4|85841.4|53
1636039470000|2021-11-04 15:24:30|85892.6|85842.6|85894.5|85844.5|85895.7|85845.7|85892.6|85842.6|45
1636039480000|2021-11-04 15:24:40|85894.6|85844.6|85894.4|85844.4|85895.9|85845.9|85893|85843|46
1636039490000|2021-11-04 15:24:50|85894.2|85844.2|85902.4|85852.4|85903.3|85853.3|85893.8|85843.8|47
1636039500000|2021-11-04 15:25:00|85902.5|85852.5|85914.9|85864.9|85921.6|85871.6|85902.5|85852.5|62
1636039510000|2021-11-04 15:25:10|85915|85865|85922|85872|85922|85872|85911.7|85861.7|62
1636039520000|2021-11-04 15:25:20|85921.7|85871.7|85925.5|85875.5|85927.4|85877.4|85921.3|85871.3|57
1636039530000|2021-11-04 15:25:30|85925.4|85875.4|85933.1|85883.1|85933.5|85883.5|85925.3|85875.3|60
1636039540000|2021-11-04 15:25:40|85933.6|85883.6|85957.9|85907.9|85958.1|85908.1|85932.1|85882.1|59
1636039550000|2021-11-04 15:25:50|85959.6|85909.6|85973|85923|85980.1|85930.1|85956.8|85906.8|76
1636039560000|2021-11-04 15:26:00|85971.7|85921.7|85959.2|85909.2|85973.6|85923.6|85956.7|85906.7|64
1636039570000|2021-11-04 15:26:10|85958.5|85908.5|85969.1|85919.1|85971.3|85921.3|85950.1|85900.1|68
1636039580000|2021-11-04 15:26:20|85968.8|85918.8|85958.2|85908.2|85971.6|85921.6|85958.2|85908.2|58
1636039590000|2021-11-04 15:26:30|85957|85907|85964.8|85914.8|85964.8|85914.8|85953.3|85903.3|56
1636039600000|2021-11-04 15:26:40|85963.9|85913.9|85956.3|85906.3|85967.7|85917.7|85955.3|85905.3|61
1636039610000|2021-11-04 15:26:50|85956.7|85906.7|85950.4|85900.4|85957.2|85907.2|85949.7|85899.7|54
1636039620000|2021-11-04 15:27:00|85949.9|85899.9|85948.4|85898.4|85953.4|85903.4|85946.5|85896.5|60
1636039630000|2021-11-04 15:27:10|85949.3|85899.3|85954|85904|85956|85906|85949|85899|60
1636039640000|2021-11-04 15:27:20|85954.2|85904.2|85951.1|85901.1|85957.9|85907.9|85950|85900|62
1636039650000|2021-11-04 15:27:30|85950.7|85900.7|85953.3|85903.3|85953.5|85903.5|85944.6|85894.6|52
1636039660000|2021-11-04 15:27:40|85953|85903|85955.9|85905.9|85957.9|85907.9|85951.9|85901.9|65
1636039670000|2021-11-04 15:27:50|85955.8|85905.8|85952.3|85902.3|85957.7|85907.7|85952.3|85902.3|52
1636039680000|2021-11-04 15:28:00|85952.7|85902.7|85950.2|85900.2|85954.4|85904.4|85948.5|85898.5|63
1636039690000|2021-11-04 15:28:10|85951.3|85901.3|85947.2|85897.2|85951.4|85901.4|85945.1|85895.1|54
1636039700000|2021-11-04 15:28:20|85947.4|85897.4|85951.6|85901.6|85951.7|85901.7|85947.1|85897.1|49
1636039710000|2021-11-04 15:28:30|85950.7|85900.7|85955.2|85905.2|85956.2|85906.2|85950|85900|50
1636039720000|2021-11-04 15:28:40|85955.4|85905.4|85956.1|85906.1|85957.5|85907.5|85955.3|85905.3|46
1636039730000|2021-11-04 15:28:50|85955.8|85905.8|85959.3|85909.3|85959.9|85909.9|85950.2|85900.2|56
1636039740000|2021-11-04 15:29:00|85959.9|85909.9|85949.6|85899.6|85959.9|85909.9|85949.3|85899.3|52
1636039750000|2021-11-04 15:29:10|85949.4|85899.4|85941|85891|85951.5|85901.5|85940.6|85890.6|51
1636039760000|2021-11-04 15:29:20|85940.7|85890.7|85942.2|85892.2|85945|85895|85937.8|85887.8|62
1636039770000|2021-11-04 15:29:30|85942.3|85892.3|85953.6|85903.6|85953.6|85903.6|85939.2|85889.2|57
1636039780000|2021-11-04 15:29:40|85953.4|85903.4|85955.5|85905.5|85956.6|85906.6|85953.4|85903.4|58
1636039790000|2021-11-04 15:29:50|85955.7|85905.7|85962.2|85912.2|85962.2|85912.2|85955.7|85905.7|45
1636039800000|2021-11-04 15:30:00|85961.8|85911.8|85943.8|85893.8|85963.1|85913.1|85943.8|85893.8|72
1636039810000|2021-11-04 15:30:10|85943.9|85893.9|85943.2|85893.2|85944.2|85894.2|85941|85891|43
1636039820000|2021-11-04 15:30:20|85943.1|85893.1|85939.2|85889.2|85948.1|85898.1|85938.5|85888.5|53
1636039830000|2021-11-04 15:30:30|85939.4|85889.4|85938.2|85888.2|85940.8|85890.8|85938|85888|32
1636039840000|2021-11-04 15:30:40|85938|85888|85942.3|85892.3|85942.5|85892.5|85935.5|85885.5|41
1636039850000|2021-11-04 15:30:50|85942|85892|85942.2|85892.2|85943.6|85893.6|85940.1|85890.1|40
1636039860000|2021-11-04 15:31:00|85942|85892|85938.9|85888.9|85943.4|85893.4|85937.5|85887.5|57
1636039870000|2021-11-04 15:31:10|85938.4|85888.4|85927.2|85877.2|85938.4|85888.4|85926.9|85876.9|59
1636039880000|2021-11-04 15:31:20|85927.4|85877.4|85908.1|85858.1|85927.7|85877.7|85908.1|85858.1|65
1636039890000|2021-11-04 15:31:30|85907.8|85857.8|85899.5|85849.5|85907.8|85857.8|85898|85848|62
1636039900000|2021-11-04 15:31:40|85899.3|85849.3|85898.3|85848.3|85900.2|85850.2|85897.9|85847.9|36
1636039910000|2021-11-04 15:31:50|85898.2|85848.2|85899.3|85849.3|85902.4|85852.4|85898.2|85848.2|39
1636039920000|2021-11-04 15:32:00|85899.9|85849.9|85909.5|85859.5|85909.5|85859.5|85899.9|85849.9|53
1636039930000|2021-11-04 15:32:10|85909.4|85859.4|85926.3|85876.3|85926.3|85876.3|85909.3|85859.3|52
1636039940000|2021-11-04 15:32:20|85926.5|85876.5|85921.4|85871.4|85932.2|85882.2|85921.4|85871.4|64
1636039950000|2021-11-04 15:32:30|85921|85871|85917.6|85867.6|85921.8|85871.8|85917.2|85867.2|40
1636039960000|2021-11-04 15:32:40|85917.3|85867.3|85930.2|85880.2|85930.3|85880.3|85917.3|85867.3|49
1636039970000|2021-11-04 15:32:50|85930.8|85880.8|85926.7|85876.7|85932.1|85882.1|85926.3|85876.3|55
1636039980000|2021-11-04 15:33:00|85926.9|85876.9|85927.9|85877.9|85928.2|85878.2|85926|85876|38
1636039990000|2021-11-04 15:33:10|85927.8|85877.8|85929.8|85879.8|85932.3|85882.3|85925|85875|55
1636040000000|2021-11-04 15:33:20|85929.7|85879.7|85938.4|85888.4|85938.4|85888.4|85929.4|85879.4|57
1636040010000|2021-11-04 15:33:30|85937.3|85887.3|85941.1|85891.1|85947.1|85897.1|85937|85887|56
1636040020000|2021-11-04 15:33:40|85940.6|85890.6|85940.4|85890.4|85947.3|85897.3|85939.8|85889.8|54
1636040030000|2021-11-04 15:33:50|85940.6|85890.6|85926.2|85876.2|85941.1|85891.1|85924.7|85874.7|43
1636040040000|2021-11-04 15:34:00|85926.5|85876.5|85934.7|85884.7|85937|85887|85925.4|85875.4|57
1636040050000|2021-11-04 15:34:10|85935.2|85885.2|85949.5|85899.5|85950|85900|85934.9|85884.9|69
1636040060000|2021-11-04 15:34:20|85949.2|85899.2|85945.3|85895.3|85949.2|85899.2|85942.7|85892.7|41
1636040070000|2021-11-04 15:34:30|85945.5|85895.5|85942.9|85892.9|85945.6|85895.6|85937.2|85887.2|51
1636040080000|2021-11-04 15:34:40|85944.1|85894.1|85931.8|85881.8|85944.7|85894.7|85931.1|85881.1|55
1636040090000|2021-11-04 15:34:50|85931.4|85881.4|85934.6|85884.6|85937.9|85887.9|85931.2|85881.2|60
1636040100000|2021-11-04 15:35:00|85934.5|85884.5|85936|85886|85937.6|85887.6|85934.5|85884.5|35
1636040110000|2021-11-04 15:35:10|85935.9|85885.9|85925|85875|85935.9|85885.9|85922.2|85872.2|52
1636040120000|2021-11-04 15:35:20|85925.1|85875.1|85930.6|85880.6|85932.2|85882.2|85924.4|85874.4|51
1636040130000|2021-11-04 15:35:30|85930.3|85880.3|85919.7|85869.7|85930.8|85880.8|85912.9|85862.9|58
1636040140000|2021-11-04 15:35:40|85920.3|85870.3|85920.1|85870.1|85922.9|85872.9|85919.5|85869.5|41
1636040150000|2021-11-04 15:35:50|85919.9|85869.9|85919.2|85869.2|85920.4|85870.4|85913.8|85863.8|50
1636040160000|2021-11-04 15:36:00|85919.8|85869.8|85920.7|85870.7|85923.8|85873.8|85918.5|85868.5|51
1636040170000|2021-11-04 15:36:10|85919.3|85869.3|85912.9|85862.9|85919.7|85869.7|85912.3|85862.3|55
1636040180000|2021-11-04 15:36:20|85912.2|85862.2|85910.7|85860.7|85916.4|85866.4|85909.5|85859.5|50
1636040190000|2021-11-04 15:36:30|85908.4|85858.4|85922.4|85872.4|85922.4|85872.4|85908.3|85858.3|57
1636040200000|2021-11-04 15:36:40|85921.2|85871.2|85920.9|85870.9|85923.1|85873.1|85920|85870|49
1636040210000|2021-11-04 15:36:50|85920.8|85870.8|85924.6|85874.6|85926.9|85876.9|85919.2|85869.2|40
1636040220000|2021-11-04 15:37:00|85924.5|85874.5|85922.5|85872.5|85929.2|85879.2|85921.8|85871.8|52
1636040230000|2021-11-04 15:37:10|85922.9|85872.9|85910.3|85860.3|85924.3|85874.3|85909.6|85859.6|51
1636040240000|2021-11-04 15:37:20|85910.9|85860.9|85906.8|85856.8|85910.9|85860.9|85905.7|85855.7|49
1636040250000|2021-11-04 15:37:30|85906.7|85856.7|85898.2|85848.2|85907.7|85857.7|85897.6|85847.6|47
1636040260000|2021-11-04 15:37:40|85897|85847|85899.2|85849.2|85901.8|85851.8|85895.5|85845.5|44
1636040270000|2021-11-04 15:37:50|85899.5|85849.5|85897.5|85847.5|85904.8|85854.8|85897.5|85847.5|45
1636040280000|2021-11-04 15:38:00|85897.8|85847.8|85899.5|85849.5|85900.6|85850.6|85897.8|85847.8|41
1636040290000|2021-11-04 15:38:10|85899.3|85849.3|85908.1|85858.1|85910.3|85860.3|85898.5|85848.5|40
1636040300000|2021-11-04 15:38:20|85908.3|85858.3|85909|85859|85911.1|85861.1|85908|85858|45
1636040310000|2021-11-04 15:38:30|85908.6|85858.6|85910.6|85860.6|85911.1|85861.1|85907.3|85857.3|35
1636040320000|2021-11-04 15:38:40|85910.5|85860.5|85912.1|85862.1|85912.9|85862.9|85910.2|85860.2|37
1636040330000|2021-11-04 15:38:50|85912.7|85862.7|85915.7|85865.7|85916.3|85866.3|85911.5|85861.5|50
1636040340000|2021-11-04 15:39:00|85916|85866|85918.9|85868.9|85920|85870|85914.8|85864.8|37
1636040350000|2021-11-04 15:39:10|85919|85869|85939.8|85889.8|85939.8|85889.8|85918.6|85868.6|58
1636040360000|2021-11-04 15:39:20|85939.6|85889.6|85939.4|85889.4|85943.2|85893.2|85939.1|85889.1|51
1636040370000|2021-11-04 15:39:30|85939.9|85889.9|85943.8|85893.8|85947.5|85897.5|85939.1|85889.1|65
1636040380000|2021-11-04 15:39:40|85943.5|85893.5|85937.9|85887.9|85944.2|85903.9|85928.9|85881.8|53
1636040390000|2021-11-04 15:39:50|85938.2|85888.2|85937.6|85887.6|85939.9|85889.9|85934.2|85884.2|48
1636040400000|2021-11-04 15:40:00|85936.9|85886.9|85938.3|85888.3|85939.1|85889.1|85936.9|85886.9|41
1636040410000|2021-11-04 15:40:10|85938.4|85888.4|85934.6|85884.6|85939.9|85889.9|85932.5|85882.5|46
1636040420000|2021-11-04 15:40:20|85934.4|85884.4|85931.7|85881.7|85934.4|85884.4|85931.2|85881.2|36
1636040430000|2021-11-04 15:40:30|85931.8|85881.8|85922.3|85872.3|85937.7|85887.7|85921.9|85871.9|50
1636040440000|2021-11-04 15:40:40|85921.6|85871.6|85936.8|85886.8|85939|85889|85921.1|85871.1|54
1636040450000|2021-11-04 15:40:50|85935|85885|85934.4|85884.4|85938.2|85888.2|85932.6|85882.6|41
1636040460000|2021-11-04 15:41:00|85934.6|85884.6|85939|85889|85940.9|85890.9|85934.6|85884.6|37
1636040470000|2021-11-04 15:41:10|85939.3|85889.3|85937.7|85887.7|85940|85890|85937.1|85887.1|40
1636040480000|2021-11-04 15:41:20|85937.9|85887.9|85940.4|85890.4|85943.5|85893.5|85936.8|85886.8|43
1636040490000|2021-11-04 15:41:30|85940.5|85890.5|85941.2|85891.2|85946.3|85896.3|85937.9|85887.9|52
1636040500000|2021-11-04 15:41:40|85941.3|85891.3|85933.3|85883.3|85941.5|85891.5|85933.3|85883.3|45
1636040510000|2021-11-04 15:41:50|85932.9|85882.9|85935.9|85885.9|85936.2|85886.2|85931.8|85881.8|41
1636040520000|2021-11-04 15:42:00|85935.7|85885.7|85925.6|85875.6|85936.8|85886.8|85924|85874|44
1636040530000|2021-11-04 15:42:10|85925.4|85875.4|85915.6|85865.6|85926.6|85876.6|85915.1|85865.1|50
1636040540000|2021-11-04 15:42:20|85915.5|85865.5|85916.4|85866.4|85917.8|85867.8|85913.9|85863.9|55
1636040550000|2021-11-04 15:42:30|85916.6|85866.6|85918.6|85868.6|85918.8|85868.8|85912.1|85862.1|44
1636040560000|2021-11-04 15:42:40|85918.9|85868.9|85915.9|85865.9|85919.2|85869.2|85915.6|85865.6|44
1636040570000|2021-11-04 15:42:50|85915.8|85865.8|85918.6|85868.6|85920.9|85870.9|85915.8|85865.8|49
1636040580000|2021-11-04 15:43:00|85918.2|85868.2|85918|85868|85921.3|85871.3|85915.3|85865.3|41
1636040590000|2021-11-04 15:43:10|85918.1|85868.1|85914.3|85864.3|85918.1|85868.1|85913.9|85863.9|29
1636040600000|2021-11-04 15:43:20|85914.4|85864.4|85914.4|85864.4|85917.1|85867.1|85914.4|85864.4|35
1636040610000|2021-11-04 15:43:30|85914.7|85864.7|85917.4|85867.4|85925.1|85875.1|85913.2|85863.2|47
1636040620000|2021-11-04 15:43:40|85917|85867|85923.1|85873.1|85923.3|85884.1|85908.5|85867|45
1636040630000|2021-11-04 15:43:50|85923.3|85873.3|85922.6|85872.6|85923.9|85873.9|85920.5|85870.5|41
1636040640000|2021-11-04 15:44:00|85922.8|85872.8|85918.3|85868.3|85922.8|85872.8|85917.1|85867.1|32
1636040650000|2021-11-04 15:44:10|85917.8|85867.8|85919.1|85869.1|85919.6|85869.6|85916.7|85866.7|30
1636040660000|2021-11-04 15:44:20|85919.3|85869.3|85919.6|85869.6|85920.6|85870.6|85919.3|85869.3|23
1636040670000|2021-11-04 15:44:30|85919.8|85869.8|85920.8|85870.8|85921.2|85871.2|85919.4|85869.4|25
1636040680000|2021-11-04 15:44:40|85920.4|85870.4|85919.6|85869.6|85920.4|85870.4|85915.6|85865.6|47
1636040690000|2021-11-04 15:44:50|85919.7|85869.7|85920.8|85870.8|85921.6|85871.6|85916.1|85866.1|42
1636040700000|2021-11-04 15:45:00|85921.4|85871.4|85920.6|85870.6|85925.4|85875.4|85914.9|85864.9|67
1636040710000|2021-11-04 15:45:10|85920.9|85870.9|85923.7|85873.7|85925|85875|85920|85870|43
1636040720000|2021-11-04 15:45:20|85923.6|85873.6|85931.2|85881.2|85931.2|85881.2|85922|85872|44
1636040730000|2021-11-04 15:45:30|85931|85881|85928.7|85878.7|85932.3|85882.3|85928.2|85878.2|43
1636040740000|2021-11-04 15:45:40|85928.9|85878.9|85931.7|85881.7|85931.7|85881.7|85927.2|85877.2|45
1636040750000|2021-11-04 15:45:50|85931.8|85881.8|85937|85887|85939|85889|85930|85880|49
1636040760000|2021-11-04 15:46:00|85936.7|85886.7|85930|85880|85942|85892|85929.4|85879.4|59
1636040770000|2021-11-04 15:46:10|85930.4|85880.4|85924.1|85874.1|85930.4|85880.4|85923|85873|40
1636040780000|2021-11-04 15:46:20|85923.7|85873.7|85919.4|85869.4|85924|85874|85918.2|85868.2|52
1636040790000|2021-11-04 15:46:30|85919.6|85869.6|85931.9|85881.9|85932|85882|85919.4|85869.4|54
1636040800000|2021-11-04 15:46:40|85931.8|85881.8|85931|85881|85933.1|85883.1|85928.9|85878.9|42
1636040810000|2021-11-04 15:46:50|85930.7|85880.7|85936.2|85886.2|85936.2|85886.2|85930.7|85880.7|37
1636040820000|2021-11-04 15:47:00|85936.8|85886.8|85941.8|85891.8|85947.2|85897.2|85936.4|85886.4|51
1636040830000|2021-11-04 15:47:10|85941.7|85891.7|85941.6|85891.6|85942.7|85892.7|85938.5|85888.5|46
1636040840000|2021-11-04 15:47:20|85941.4|85891.4|85942.1|85892.1|85942.7|85892.7|85940.2|85890.2|33
1636040850000|2021-11-04 15:47:30|85942|85892|85941.4|85891.4|85946.1|85896.1|85940.8|85890.8|48
1636040860000|2021-11-04 15:47:40|85941.3|85891.3|85937.8|85887.8|85941.3|85891.3|85937.6|85887.6|43
1636040870000|2021-11-04 15:47:50|85937.9|85887.9|85938.8|85888.8|85940.7|85890.7|85936.4|85886.4|30
1636040880000|2021-11-04 15:48:00|85938.9|85888.9|85943.9|85893.9|85944.8|85894.8|85938.9|85888.9|51
1636040890000|2021-11-04 15:48:10|85944|85894|85946.1|85896.1|85946.1|85896.1|85942.7|85892.7|40
1636040900000|2021-11-04 15:48:20|85946.4|85896.4|85942.2|85892.2|85946.5|85896.5|85942.1|85892.1|42
1636040910000|2021-11-04 15:48:30|85942.7|85892.7|85940.5|85890.5|85943.2|85893.2|85939|85889|36
1636040920000|2021-11-04 15:48:40|85940.7|85890.7|85934.9|85884.9|85940.7|85890.7|85933.7|85883.7|47
1636040930000|2021-11-04 15:48:50|85934.8|85884.8|85933.5|85883.5|85940.3|85890.3|85927.3|85877.3|60
1636040940000|2021-11-04 15:49:00|85934.4|85884.4|85939.1|85889.1|85939.9|85889.9|85933.7|85883.7|50
1636040950000|2021-11-04 15:49:10|85938.7|85888.7|85938.1|85888.1|85939.5|85889.5|85936.7|85886.7|35
1636040960000|2021-11-04 15:49:20|85938|85888|85926.6|85876.6|85939.2|85889.2|85925.7|85875.7|45
1636040970000|2021-11-04 15:49:30|85925.5|85875.5|85933|85883|85933.3|85883.3|85925.5|85875.5|42
1636040980000|2021-11-04 15:49:40|85932.1|85882.1|85929.8|85879.8|85932.1|85882.1|85928|85878|28
1636040990000|2021-11-04 15:49:50|85930|85880|85930.4|85880.4|85936.1|85886.1|85929.9|85879.9|50
1636041000000|2021-11-04 15:50:00|85930.7|85880.7|85928.7|85878.7|85931.1|85881.1|85925.8|85875.8|51
1636041010000|2021-11-04 15:50:10|85927.7|85877.7|85930.1|85880.1|85931.7|85881.7|85927.7|85877.7|38
1636041020000|2021-11-04 15:50:20|85930|85880|85921.3|85871.3|85930|85880|85921.3|85871.3|43
1636041030000|2021-11-04 15:50:30|85921.4|85871.4|85896.9|85846.9|85923.2|85873.2|85896.9|85846.9|62
1636041040000|2021-11-04 15:50:40|85897.7|85847.7|85890.4|85840.4|85897.8|85847.8|85884.7|85834.7|61
1636041050000|2021-11-04 15:50:50|85890.9|85840.9|85890|85840|85891.5|85841.5|85881.2|85831.2|62
1636041060000|2021-11-04 15:51:00|85890.3|85840.3|85886.1|85836.1|85890.3|85840.3|85881.6|85831.6|63
1636041070000|2021-11-04 15:51:10|85885.5|85835.5|85885|85835|85887|85837|85882.9|85832.9|43
1636041080000|2021-11-04 15:51:20|85885.3|85835.3|85886|85836|85886.2|85836.2|85884.3|85834.3|47
1636041090000|2021-11-04 15:51:30|85886.5|85836.5|85882.9|85832.9|85886.5|85836.5|85882.8|85832.8|33
1636041100000|2021-11-04 15:51:40|85882.7|85832.7|85888.7|85838.7|85889.7|85839.7|85882.7|85832.7|44
1636041110000|2021-11-04 15:51:50|85889.3|85839.3|85892|85842|85895.1|85845.1|85887.5|85837.5|59
1636041120000|2021-11-04 15:52:00|85893.3|85843.3|85899.4|85849.4|85902.7|85852.7|85887.9|85837.9|52
1636041130000|2021-11-04 15:52:10|85899.6|85849.6|85911.9|85861.9|85912.9|85862.9|85898.3|85848.3|49
1636041140000|2021-11-04 15:52:20|85912.2|85862.2|85914.7|85864.7|85916.6|85866.6|85912.2|85862.2|45
1636041150000|2021-11-04 15:52:30|85914.2|85864.2|85903.8|85853.8|85915.3|85865.3|85895.9|85845.9|59
1636041160000|2021-11-04 15:52:40|85903.6|85853.6|85899.2|85849.2|85903.7|85853.7|85896.1|85846.1|49
1636041170000|2021-11-04 15:52:50|85898.9|85848.9|85900|85850|85900.7|85850.7|85897.5|85847.5|35
1636041180000|2021-11-04 15:53:00|85899.8|85849.8|85896.6|85846.6|85905.3|85855.3|85896.6|85846.6|45
1636041190000|2021-11-04 15:53:10|85896.2|85846.2|85896.6|85846.6|85900.1|85850.1|85895.6|85845.6|51
1636041200000|2021-11-04 15:53:20|85896.5|85846.5|85900.7|85850.7|85900.9|85850.9|85896.3|85846.3|30
1636041210000|2021-11-04 15:53:30|85900.5|85850.5|85908.1|85858.1|85908.1|85858.1|85900.5|85850.5|41
1636041220000|2021-11-04 15:53:40|85908.2|85858.2|85913.1|85863.1|85913.1|85863.1|85907.4|85857.4|44
1636041230000|2021-11-04 15:53:50|85913.2|85863.2|85913.3|85863.3|85915|85865|85909.9|85859.9|44
1636041240000|2021-11-04 15:54:00|85912.4|85862.4|85912|85862|85914.4|85864.4|85910.1|85860.1|44
1636041250000|2021-11-04 15:54:10|85911.8|85861.8|85915|85865|85917.5|85867.5|85911.5|85861.5|51
1636041260000|2021-11-04 15:54:20|85912.5|85862.5|85910.8|85860.8|85913.8|85863.8|85910.8|85860.8|31
1636041270000|2021-11-04 15:54:30|85910.7|85860.7|85913.7|85863.7|85916.9|85866.9|85910.7|85860.7|53
1636041280000|2021-11-04 15:54:40|85913.5|85863.5|85912.3|85862.3|85914.6|85864.6|85906.5|85856.5|44
1636041290000|2021-11-04 15:54:50|85912.7|85862.7|85908.9|85858.9|85914.5|85864.5|85908.8|85858.8|52
1636041300000|2021-11-04 15:55:00|85908.6|85858.6|85893.2|85843.2|85908.9|85858.9|85893.2|85843.2|63
1636041310000|2021-11-04 15:55:10|85893.4|85843.4|85889.5|85839.5|85894.8|85844.8|85888.4|85838.4|46
1636041320000|2021-11-04 15:55:20|85889.4|85839.4|85889|85839|85890|85840|85887|85837|53
1636041330000|2021-11-04 15:55:30|85890.1|85840.1|85886.7|85836.7|85893|85843|85886.1|85836.1|52
1636041340000|2021-11-04 15:55:40|85886.8|85836.8|85881.6|85831.6|85887|85837|85879.9|85829.9|50
1636041350000|2021-11-04 15:55:50|85881.8|85831.8|85881.1|85831.1|85882.2|85832.2|85879.5|85829.5|42
1636041360000|2021-11-04 15:56:00|85881.2|85831.2|85886.7|85836.7|85891.5|85841.5|85881.2|85831.2|62
1636041370000|2021-11-04 15:56:10|85886.3|85836.3|85883.8|85833.8|85886.4|85836.4|85881|85831|54
1636041380000|2021-11-04 15:56:20|85884|85834|85885.2|85835.2|85885.6|85835.6|85882.2|85832.2|51
1636041390000|2021-11-04 15:56:30|85885.3|85835.3|85888.4|85838.4|85889.9|85839.9|85881.3|85831.3|65
1636041400000|2021-11-04 15:56:40|85888.6|85838.6|85889.8|85839.8|85890.1|85840.1|85885.9|85835.9|39
1636041410000|2021-11-04 15:56:50|85890|85840|85893.4|85843.4|85897.2|85847.2|85889.9|85839.9|44
1636041420000|2021-11-04 15:57:00|85892.9|85842.9|85883.4|85833.4|85892.9|85842.9|85878.2|85828.2|58
1636041430000|2021-11-04 15:57:10|85884.7|85834.7|85885.4|85835.4|85886|85836|85882.5|85832.5|56
1636041440000|2021-11-04 15:57:20|85884.3|85834.3|85885.8|85835.8|85886.4|85836.4|85883.1|85833.1|54
1636041450000|2021-11-04 15:57:30|85885.7|85835.7|85863.4|85813.4|85886.5|85836.5|85862.8|85812.8|68
1636041460000|2021-11-04 15:57:40|85864|85814|85855.7|85805.7|85864.9|85814.9|85850.9|85800.9|74
1636041470000|2021-11-04 15:57:50|85855|85805|85844.1|85794.1|85855.8|85805.8|85840.3|85790.3|66
1636041480000|2021-11-04 15:58:00|85844.6|85794.6|85845.9|85795.9|85848.5|85798.5|85841.6|85791.6|61
1636041490000|2021-11-04 15:58:10|85845.6|85795.6|85848.8|85798.8|85850.5|85800.5|85844.2|85794.2|63
1636041500000|2021-11-04 15:58:20|85849|85799|85854.5|85804.5|85858.7|85808.7|85846|85796|60
1636041510000|2021-11-04 15:58:30|85853.8|85803.8|85861.1|85811.1|85863.9|85813.9|85853.8|85803.8|55
1636041520000|2021-11-04 15:58:40|85860.1|85810.1|85849.2|85799.2|85860.1|85810.1|85847.2|85797.2|61
1636041530000|2021-11-04 15:58:50|85849.1|85799.1|85863.7|85813.7|85868.1|85818.1|85848.8|85798.8|69
1636041540000|2021-11-04 15:59:00|85864.3|85814.3|85856.6|85806.6|85864.3|85814.3|85856.2|85806.2|65
1636041550000|2021-11-04 15:59:10|85856.5|85806.5|85860.1|85810.1|85860.9|85810.9|85852.7|85802.7|64
1636041560000|2021-11-04 15:59:20|85860|85810|85853.9|85803.9|85860|85810|85850|85800|64
1636041570000|2021-11-04 15:59:30|85854.4|85804.4|85848.4|85798.4|85858.9|85808.9|85848.4|85798.4|65
1636041580000|2021-11-04 15:59:40|85849.4|85799.4|85853.4|85803.4|85853.6|85803.6|85847.2|85797.2|60
1636041590000|2021-11-04 15:59:50|85853.3|85803.3|85847.3|85797.3|85854.4|85804.4|85847.3|85797.3|50
1636041600000|2021-11-04 16:00:00|85847.2|85797.2|85845.3|85795.3|85848.3|85798.3|85843.5|85793.5|61
1636041610000|2021-11-04 16:00:10|85845|85795|85847|85797|85850.7|85800.7|85844.2|85794.2|61
1636041620000|2021-11-04 16:00:20|85846.9|85796.9|85841.8|85791.8|85848.1|85798.1|85841.2|85791.2|67
1636041630000|2021-11-04 16:00:30|85841.5|85791.5|85841.6|85791.6|85844.7|85794.7|85841.2|85791.2|54
1636041640000|2021-11-04 16:00:40|85840.9|85790.9|85842.8|85792.8|85843.9|85793.9|85840|85790|50
1636041650000|2021-11-04 16:00:50|85842.2|85792.2|85842.1|85792.1|85844|85794|85840.7|85790.7|59
1636041660000|2021-11-04 16:01:00|85843.3|85793.3|85842.3|85792.3|85851|85801|85840.9|85790.9|61
1636041670000|2021-11-04 16:01:10|85842.2|85792.2|85844.4|85794.4|85846.9|85796.9|85841.7|85791.7|49
1636041680000|2021-11-04 16:01:20|85844.3|85794.3|85836.8|85786.8|85844.3|85794.3|85836.8|85786.8|58
1636041690000|2021-11-04 16:01:30|85837|85787|85837.4|85787.4|85839.5|85789.5|85833.8|85783.8|61
1636041700000|2021-11-04 16:01:40|85837.6|85787.6|85836.1|85786.1|85837.8|85787.8|85831.2|85781.2|48
1636041710000|2021-11-04 16:01:50|85835.9|85785.9|85837.6|85787.6|85839|85789|85835.1|85785.1|60
1636041720000|2021-11-04 16:02:00|85838.9|85788.9|85838.7|85788.7|85849.2|85799.2|85836.4|85786.4|67
1636041730000|2021-11-04 16:02:10|85838.8|85788.8|85845.4|85795.4|85845.7|85795.7|85838.8|85788.8|59
1636041740000|2021-11-04 16:02:20|85845.5|85795.5|85851.1|85801.1|85851.3|85801.3|85844.4|85794.4|63
1636041750000|2021-11-04 16:02:30|85851.2|85801.2|85856.9|85806.9|85857.6|85807.6|85851.2|85801.2|37
1636041760000|2021-11-04 16:02:40|85856.5|85806.5|85872.7|85822.7|85874.6|85824.6|85856.1|85806.1|56
1636041770000|2021-11-04 16:02:50|85871.5|85821.5|85870.8|85820.8|85873.8|85823.8|85870.7|85820.7|41
1636041780000|2021-11-04 16:03:00|85870.7|85820.7|85877.2|85827.2|85877.6|85827.6|85870.7|85820.7|42
1636041790000|2021-11-04 16:03:10|85876.4|85826.4|85871.1|85821.1|85876.4|85826.4|85869.4|85819.4|39
1636041800000|2021-11-04 16:03:20|85870.6|85820.6|85870.5|85820.5|85871.1|85821.1|85869.5|85819.5|40
1636041810000|2021-11-04 16:03:30|85871.8|85821.8|85878.2|85828.2|85880.1|85830.1|85871.8|85821.8|51
1636041820000|2021-11-04 16:03:40|85878.6|85828.6|85866.7|85816.7|85878.6|85828.6|85866.6|85816.6|47
1636041830000|2021-11-04 16:03:50|85867.2|85817.2|85844.9|85794.9|85867.2|85817.2|85844.2|85794.2|62
1636041840000|2021-11-04 16:04:00|85844.8|85794.8|85854.4|85804.4|85857.2|85807.2|85843.6|85793.6|54
1636041850000|2021-11-04 16:04:10|85854.5|85804.5|85857.3|85807.3|85858.1|85808.1|85853.6|85803.6|45
1636041860000|2021-11-04 16:04:20|85857|85807|85857.5|85807.5|85859.6|85809.6|85855.7|85805.7|47
1636041870000|2021-11-04 16:04:30|85857.4|85807.4|85857.1|85807.1|85859.7|85809.7|85856.5|85806.5|32
1636041880000|2021-11-04 16:04:40|85857.9|85807.9|85858.3|85808.3|85861.3|85811.3|85857.9|85807.9|37
1636041890000|2021-11-04 16:04:50|85858.1|85808.1|85846.4|85796.4|85858.1|85808.1|85846.1|85796.1|47
1636041900000|2021-11-04 16:05:00|85845.9|85795.9|85845.8|85795.8|85850.5|85800.5|85845.3|85795.3|41
1636041910000|2021-11-04 16:05:10|85845.6|85795.6|85846.7|85796.7|85850.3|85800.3|85845.6|85795.6|36
1636041920000|2021-11-04 16:05:20|85846.9|85796.9|85843.3|85793.3|85847|85797|85837.7|85787.7|44
1636041930000|2021-11-04 16:05:30|85843.4|85793.4|85844.6|85794.6|85848.1|85798.1|85842.9|85792.9|38
1636041940000|2021-11-04 16:05:40|85845.6|85795.6|85846.4|85796.4|85847.4|85797.4|85845.2|85795.2|39
1636041950000|2021-11-04 16:05:50|85846|85796|85854.5|85804.5|85855|85805|85845.5|85795.5|43
1636041960000|2021-11-04 16:06:00|85854.2|85804.2|85861|85811|85861.6|85811.6|85854|85804|44
1636041970000|2021-11-04 16:06:10|85860.8|85810.8|85865.3|85815.3|85865.7|85815.7|85860.8|85810.8|45
1636041980000|2021-11-04 16:06:20|85865.5|85815.5|85869.4|85819.4|85870.6|85820.6|85865.5|85815.5|39
1636041990000|2021-11-04 16:06:30|85869.6|85819.6|85861.1|85811.1|85869.6|85819.6|85858.7|85808.7|40
1636042000000|2021-11-04 16:06:40|85860.5|85810.5|85858.4|85808.4|85860.7|85810.7|85858.4|85808.4|38
1636042010000|2021-11-04 16:06:50|85858.3|85808.3|85856|85806|85860.1|85810.1|85856|85806|32
1636042020000|2021-11-04 16:07:00|85855.8|85805.8|85855.3|85805.3|85859.2|85820.5|85845.2|85805.3|46
1636042030000|2021-11-04 16:07:10|85854.4|85804.4|85854.8|85804.8|85854.9|85804.9|85853.8|85803.8|34
1636042040000|2021-11-04 16:07:20|85855|85805|85850.5|85800.5|85855|85805|85846.2|85796.2|41
1636042050000|2021-11-04 16:07:30|85850.4|85800.4|85850.6|85800.6|85852.3|85802.3|85849.5|85799.5|31
1636042060000|2021-11-04 16:07:40|85850.5|85800.5|85845.6|85795.6|85850.8|85800.8|85845.1|85795.1|42
1636042070000|2021-11-04 16:07:50|85843.4|85793.4|85845.2|85795.2|85845.5|85795.5|85841|85791|50
1636042080000|2021-11-04 16:08:00|85845.4|85795.4|85841.2|85791.2|85847.6|85797.6|85839|85789|50
1636042090000|2021-11-04 16:08:10|85841|85791|85844.7|85794.7|85845.5|85795.5|85839.9|85789.9|34
1636042100000|2021-11-04 16:08:20|85845.4|85795.4|85849.2|85799.2|85852.1|85802.1|85844.3|85794.3|52
1636042110000|2021-11-04 16:08:30|85848.8|85798.8|85850.5|85800.5|85851.9|85801.9|85847|85797|40
1636042120000|2021-11-04 16:08:40|85849.8|85799.8|85845.4|85795.4|85850.2|85800.2|85844.5|85794.5|38
1636042130000|2021-11-04 16:08:50|85842.3|85792.3|85837.7|85787.7|85843.7|85793.7|85833.7|85783.7|65
1636042140000|2021-11-04 16:09:00|85838.1|85788.1|85844.4|85794.4|85844.9|85794.9|85837.8|85787.8|60
1636042150000|2021-11-04 16:09:10|85843.8|85793.8|85843.7|85793.7|85847.7|85797.7|85843.6|85793.6|40
1636042160000|2021-11-04 16:09:20|85844.2|85794.2|85846.4|85796.4|85849.5|85799.5|85841.8|85791.8|37
1636042170000|2021-11-04 16:09:30|85847|85797|85851.1|85801.1|85854.4|85804.4|85846.8|85796.8|52
1636042180000|2021-11-04 16:09:40|85850.1|85800.1|85854.4|85804.4|85855.2|85805.2|85849.8|85799.8|39
1636042190000|2021-11-04 16:09:50|85854|85804|85861.9|85811.9|85861.9|85811.9|85853.8|85803.8|41
1636042200000|2021-11-04 16:10:00|85861.8|85811.8|85863.5|85813.5|85864.1|85814.1|85860.5|85810.5|36
1636042210000|2021-11-04 16:10:10|85863.4|85813.4|85864.8|85814.8|85865.7|85815.7|85863.4|85813.4|14
1636042220000|2021-11-04 16:10:20|85865.1|85815.1|85859|85809|85865.1|85815.1|85857.7|85807.7|50
1636042230000|2021-11-04 16:10:30|85858.9|85808.9|85863.1|85813.1|85863.1|85813.1|85858.9|85808.9|36
1636042240000|2021-11-04 16:10:40|85863.3|85813.3|85860.6|85810.6|85865.1|85815.1|85860.6|85810.6|42
1636042250000|2021-11-04 16:10:50|85861.7|85811.7|85866.2|85816.2|85866.2|85816.2|85861.7|85811.7|41
1636042260000|2021-11-04 16:11:00|85866.4|85816.4|85867.2|85817.2|85867.2|85817.2|85865.6|85815.6|25
1636042270000|2021-11-04 16:11:10|85867.1|85817.1|85866.9|85816.9|85867.6|85817.6|85862.6|85812.6|35
1636042280000|2021-11-04 16:11:20|85867|85817|85866.1|85816.1|85870.9|85820.9|85866.1|85816.1|42
1636042290000|2021-11-04 16:11:30|85866|85816|85867.4|85817.4|85867.5|85817.5|85865.6|85815.6|32
1636042300000|2021-11-04 16:11:40|85867.7|85817.7|85859.1|85809.1|85867.8|85817.8|85858.1|85808.1|37
1636042310000|2021-11-04 16:11:50|85859.7|85809.7|85855|85805|85860.1|85810.1|85855|85805|33
1636042320000|2021-11-04 16:12:00|85853.7|85803.7|85862.7|85812.7|85863.1|85813.1|85851.9|85801.9|47
1636042330000|2021-11-04 16:12:10|85862.1|85812.1|85865.1|85815.1|85865.4|85815.4|85861.9|85811.9|41
1636042340000|2021-11-04 16:12:20|85865.8|85815.8|85867.6|85817.6|85870.6|85820.6|85865.8|85815.8|44
1636042350000|2021-11-04 16:12:30|85867.4|85817.4|85862.5|85812.5|85867.4|85817.4|85861.4|85811.4|39
1636042360000|2021-11-04 16:12:40|85862.3|85812.3|85858.4|85808.4|85862.4|85812.4|85858|85808|41
1636042370000|2021-11-04 16:12:50|85858.7|85808.7|85859.1|85809.1|85859.3|85809.3|85857.3|85807.3|32
1636042380000|2021-11-04 16:13:00|85859.4|85809.4|85850.9|85800.9|85859.4|85809.4|85850.9|85800.9|37
1636042390000|2021-11-04 16:13:10|85852.4|85802.4|85860.8|85810.8|85873.9|85823.9|85851.1|85801.1|59
1636042400000|2021-11-04 16:13:20|85860.4|85810.4|85862.5|85812.5|85864.5|85814.5|85860.2|85810.2|45
1636042410000|2021-11-04 16:13:30|85863|85813|85863.5|85813.5|85864.1|85814.1|85862.6|85812.6|19
1636042420000|2021-11-04 16:13:40|85863.6|85813.6|85860.1|85810.1|85863.7|85813.7|85859.4|85809.4|28
1636042430000|2021-11-04 16:13:50|85859.9|85809.9|85858.6|85808.6|85860.7|85810.7|85857.4|85807.4|35
1636042440000|2021-11-04 16:14:00|85859.7|85809.7|85858.6|85808.6|85862.8|85812.8|85858.2|85808.2|44
1636042450000|2021-11-04 16:14:10|85858.8|85808.8|85859.7|85809.7|85861.4|85811.4|85858|85808|34
1636042460000|2021-11-04 16:14:20|85859.6|85809.6|85859.3|85809.3|85859.6|85809.6|85857.4|85807.4|39
1636042470000|2021-11-04 16:14:30|85859.5|85809.5|85859.1|85809.1|85859.8|85809.8|85857.9|85807.9|27
1636042480000|2021-11-04 16:14:40|85859|85809|85857|85807|85860.4|85810.4|85852.4|85802.4|39
1636042490000|2021-11-04 16:14:50|85857.2|85807.2|85856.3|85806.3|85858.7|85808.7|85856.1|85806.1|40
1636042500000|2021-11-04 16:15:00|85856.6|85806.6|85859.3|85809.3|85860.4|85810.4|85856.6|85806.6|60
1636042510000|2021-11-04 16:15:10|85859.6|85809.6|85860.4|85810.4|85862.8|85812.8|85859.3|85809.3|30
1636042520000|2021-11-04 16:15:20|85860.7|85810.7|85863.6|85813.6|85864.8|85814.8|85859.4|85809.4|33
1636042530000|2021-11-04 16:15:30|85863.7|85813.7|85856.8|85806.8|85864.5|85814.5|85856.8|85806.8|25
1636042540000|2021-11-04 16:15:40|85856.7|85806.7|85847.1|85797.1|85856.8|85806.8|85847|85797|53
1636042550000|2021-11-04 16:15:50|85847|85797|85848.2|85798.2|85851.3|85801.3|85846.6|85796.6|48
1636042560000|2021-11-04 16:16:00|85848.3|85798.3|85851.2|85801.2|85856.6|85806.6|85848.3|85798.3|44
1636042570000|2021-11-04 16:16:10|85850.8|85800.8|85859|85809|85859.1|85809.1|85849.6|85799.6|40
1636042580000|2021-11-04 16:16:20|85858.7|85808.7|85858.4|85808.4|85862.7|85812.7|85856.7|85806.7|53
1636042590000|2021-11-04 16:16:30|85857.5|85807.5|85858.1|85808.1|85859.2|85809.2|85857|85807|32
1636042600000|2021-11-04 16:16:40|85858.3|85808.3|85857.9|85807.9|85859.3|85809.3|85855.3|85805.3|43
1636042610000|2021-11-04 16:16:50|85858.5|85808.5|85856.7|85806.7|85858.6|85808.6|85855.4|85805.4|27
1636042620000|2021-11-04 16:17:00|85856.5|85806.5|85858|85808|85858.1|85808.1|85855.8|85805.8|34
1636042630000|2021-11-04 16:17:10|85858.2|85808.2|85883.5|85833.5|85883.9|85833.9|85858.2|85808.2|55
1636042640000|2021-11-04 16:17:20|85883.2|85833.2|85869.7|85819.7|85883.2|85833.2|85868.7|85818.7|57
1636042650000|2021-11-04 16:17:30|85868.6|85818.6|85869.6|85819.6|85870.5|85820.5|85866.9|85816.9|36
1636042660000|2021-11-04 16:17:40|85869.7|85819.7|85872.5|85822.5|85873.6|85823.6|85869.7|85819.7|33
1636042670000|2021-11-04 16:17:50|85872.3|85822.3|85870.7|85820.7|85874.7|85824.7|85870.7|85820.7|31
1636042680000|2021-11-04 16:18:00|85857|85832|85876.2|85826.2|85877.1|85834.1|85856.8|85821.8|37
1636042690000|2021-11-04 16:18:10|85875.2|85825.2|85879.2|85829.2|85879.4|85829.4|85875|85825|42
1636042700000|2021-11-04 16:18:20|85878.8|85828.8|85878|85828|85879.1|85829.1|85877.6|85827.6|32
1636042710000|2021-11-04 16:18:30|85878.2|85828.2|85879.2|85829.2|85879.8|85829.8|85877.5|85827.5|28
1636042720000|2021-11-04 16:18:40|85879.3|85829.3|85881.6|85831.6|85883|85833|85877.7|85827.7|41
1636042730000|2021-11-04 16:18:50|85882.1|85832.1|85884.6|85834.6|85886.2|85836.2|85882.1|85832.1|40
1636042740000|2021-11-04 16:19:00|85885.1|85835.1|85890.3|85840.3|85892|85842|85884.2|85834.2|54
1636042750000|2021-11-04 16:19:10|85890.2|85840.2|85888.3|85838.3|85890.5|85840.5|85886.8|85836.8|48
1636042760000|2021-11-04 16:19:20|85890|85840|85888.6|85838.6|85890.7|85840.7|85888.3|85838.3|41
1636042770000|2021-11-04 16:19:30|85888.9|85838.9|85889.2|85839.2|85890.4|85840.4|85887.6|85837.6|49
1636042780000|2021-11-04 16:19:40|85889.7|85839.7|85904.7|85854.7|85907|85857|85888.8|85838.8|43
1636042790000|2021-11-04 16:19:50|85905.3|85855.3|85906.6|85856.6|85909.5|85859.5|85902.6|85852.6|50
1636042800000|2021-11-04 16:20:00|85906.7|85856.7|85907.8|85857.8|85908.8|85858.8|85906.7|85856.7|43
1636042810000|2021-11-04 16:20:10|85907.7|85857.7|85918.1|85868.1|85920.2|85870.2|85907.4|85857.4|58
1636042820000|2021-11-04 16:20:20|85918.5|85868.5|85909.2|85859.2|85918.5|85868.5|85908.9|85858.9|52
1636042830000|2021-11-04 16:20:30|85909.6|85859.6|85915.5|85865.5|85917|85867|85908.8|85858.8|37
1636042840000|2021-11-04 16:20:40|85915.9|85865.9|85918.4|85868.4|85918.7|85868.7|85914.4|85864.4|33
1636042850000|2021-11-04 16:20:50|85918.3|85868.3|85908.3|85858.3|85918.7|85868.7|85908|85858|50
1636042860000|2021-11-04 16:21:00|85907.8|85857.8|85907.8|85857.8|85909.5|85859.5|85904.8|85854.8|39
1636042870000|2021-11-04 16:21:10|85909|85859|85912.5|85862.5|85914|85864|85908.7|85858.7|37
1636042880000|2021-11-04 16:21:20|85912.6|85862.6|85914.5|85864.5|85914.5|85864.5|85911.2|85861.2|37
1636042890000|2021-11-04 16:21:30|85914.2|85864.2|85913.6|85863.6|85916.1|85866.1|85911.6|85861.6|42
1636042900000|2021-11-04 16:21:40|85913.7|85863.7|85912.7|85862.7|85915.8|85865.8|85912|85862|45
1636042910000|2021-11-04 16:21:50|85912.1|85862.1|85914.3|85864.3|85917.7|85867.7|85912.1|85862.1|49
1636042920000|2021-11-04 16:22:00|85914.4|85864.4|85913.4|85863.4|85915.7|85865.7|85913.4|85863.4|34
1636042930000|2021-11-04 16:22:10|85913.5|85863.5|85924.7|85874.7|85927.5|85877.5|85913.5|85863.5|39
1636042940000|2021-11-04 16:22:20|85924.6|85874.6|85926.1|85876.1|85928|85878|85924.6|85874.6|41
1636042950000|2021-11-04 16:22:30|85923.8|85873.8|85918.5|85868.5|85923.8|85873.8|85918.3|85868.3|27
1636042960000|2021-11-04 16:22:40|85919.2|85869.2|85920.5|85870.5|85921.9|85871.9|85918.8|85868.8|44
1636042970000|2021-11-04 16:22:50|85920.4|85870.4|85925.6|85875.6|85925.6|85875.6|85920.1|85870.1|35
1636042980000|2021-11-04 16:23:00|85925.8|85875.8|85922.9|85872.9|85925.8|85875.8|85920.2|85870.2|42
1636042990000|2021-11-04 16:23:10|85923|85873|85928.7|85878.7|85929.8|85879.8|85922.9|85872.9|32
1636043000000|2021-11-04 16:23:20|85928.6|85878.6|85930.3|85880.3|85932.1|85882.1|85928.3|85878.3|39
1636043010000|2021-11-04 16:23:30|85930|85880|85931.4|85881.4|85932.8|85882.8|85929.9|85879.9|44
1636043020000|2021-11-04 16:23:40|85931.7|85881.7|85917.2|85867.2|85931.7|85881.7|85913.4|85863.4|50
1636043030000|2021-11-04 16:23:50|85917.3|85867.3|85916.1|85866.1|85917.5|85867.5|85916|85866|35
1636043040000|2021-11-04 16:24:00|85916|85866|85918.9|85868.9|85918.9|85868.9|85916|85866|28
1636043050000|2021-11-04 16:24:10|85918.7|85868.7|85917.5|85867.5|85919.8|85869.8|85915.9|85865.9|40
1636043060000|2021-11-04 16:24:20|85917.4|85867.4|85918.7|85868.7|85919.1|85869.1|85916.8|85866.8|39
1636043070000|2021-11-04 16:24:30|85918.8|85868.8|85917.5|85867.5|85919.1|85869.1|85917|85867|19
1636043080000|2021-11-04 16:24:40|85917.6|85867.6|85910.1|85860.1|85919.5|85869.5|85909.3|85859.3|36
1636043090000|2021-11-04 16:24:50|85910.6|85860.6|85911.6|85861.6|85911.6|85861.6|85909.6|85859.6|27
1636043100000|2021-11-04 16:25:00|85913.3|85863.3|85923|85873|85923.6|85873.6|85913.3|85863.3|49
1636043110000|2021-11-04 16:25:10|85922.8|85872.8|85924.8|85874.8|85924.8|85874.8|85921.5|85871.5|37
1636043120000|2021-11-04 16:25:20|85924.5|85874.5|85924.5|85874.5|85925.2|85875.2|85922.9|85872.9|31
1636043130000|2021-11-04 16:25:30|85924.6|85874.6|85929.6|85879.6|85929.6|85879.6|85924.6|85874.6|41
1636043140000|2021-11-04 16:25:40|85929.7|85879.7|85930.4|85880.4|85930.4|85880.4|85929|85879|27
1636043150000|2021-11-04 16:25:50|85930.8|85880.8|85931.3|85881.3|85932|85882|85929.6|85879.6|24
1636043160000|2021-11-04 16:26:00|85931.1|85881.1|85926|85876|85931.5|85894.1|85916.4|85875.8|44
1636043170000|2021-11-04 16:26:10|85925.8|85875.8|85926.5|85876.5|85926.8|85876.8|85924.9|85874.9|31
1636043180000|2021-11-04 16:26:20|85926.6|85876.6|85923.4|85873.4|85926.8|85876.8|85923.4|85873.4|25
1636043190000|2021-11-04 16:26:30|85923.5|85873.5|85919.5|85869.5|85923.7|85873.7|85919.2|85869.2|39
1636043200000|2021-11-04 16:26:40|85919.6|85869.6|85921.5|85871.5|85922|85872|85919.5|85869.5|28
1636043210000|2021-11-04 16:26:50|85921.7|85871.7|85922.6|85872.6|85922.8|85872.8|85920.4|85870.4|29
1636043220000|2021-11-04 16:27:00|85923.1|85873.1|85921.3|85871.3|85923.6|85873.6|85919.9|85869.9|39
1636043230000|2021-11-04 16:27:10|85921.1|85871.1|85920.9|85870.9|85921.7|85871.7|85919.4|85869.4|39
1636043240000|2021-11-04 16:27:20|85920.8|85870.8|85923.5|85873.5|85924.7|85874.7|85920.8|85870.8|34
1636043250000|2021-11-04 16:27:30|85923.6|85873.6|85919.1|85869.1|85923.7|85873.7|85915.4|85865.4|38
1636043260000|2021-11-04 16:27:40|85918.8|85868.8|85918.5|85868.5|85919.8|85869.8|85916.2|85866.2|38
1636043270000|2021-11-04 16:27:50|85918.6|85868.6|85917|85867|85919.4|85869.4|85916.6|85866.6|31
1636043280000|2021-11-04 16:28:00|85917.1|85867.1|85923.8|85873.8|85926.8|85876.8|85917.1|85867.1|54
1636043290000|2021-11-04 16:28:10|85924.1|85874.1|85924.5|85874.5|85925.3|85875.3|85923.7|85873.7|40
1636043300000|2021-11-04 16:28:20|85925|85875|85923.6|85873.6|85925.3|85875.3|85923.6|85873.6|30
1636043310000|2021-11-04 16:28:30|85923.7|85873.7|85924|85874|85927.3|85877.3|85923|85873|41
1636043320000|2021-11-04 16:28:40|85923.9|85873.9|85925.9|85875.9|85925.9|85875.9|85923.8|85873.8|31
1636043330000|2021-11-04 16:28:50|85925.5|85875.5|85932.6|85882.6|85933.8|85883.8|85925.5|85875.5|39
1636043340000|2021-11-04 16:29:00|85932.9|85882.9|85939.9|85889.9|85940.4|85890.4|85931.2|85881.2|47
1636043350000|2021-11-04 16:29:10|85940|85890|85940.2|85890.2|85941.2|85891.2|85938.7|85888.7|47
1636043360000|2021-11-04 16:29:20|85940|85890|85936.8|85886.8|85940.3|85890.3|85936.3|85886.3|36
1636043370000|2021-11-04 16:29:30|85936.7|85886.7|85936.9|85886.9|85937.7|85887.7|85936.2|85886.2|32
1636043380000|2021-11-04 16:29:40|85936.6|85886.6|85938|85888|85938.3|85888.3|85933.8|85883.8|53
1636043390000|2021-11-04 16:29:50|85938.1|85888.1|85945.2|85895.2|85948.2|85898.2|85937.4|85887.4|52
1636043400000|2021-11-04 16:30:00|85944.5|85894.5|85944.8|85894.8|85944.8|85894.8|85941.5|85891.5|56
1636043410000|2021-11-04 16:30:10|85948.5|85898.5|85943.6|85893.6|85951.3|85901.3|85942.5|85892.5|53
1636043420000|2021-11-04 16:30:20|85943.3|85893.3|85945.1|85895.1|85946|85896|85941.8|85891.8|51
1636043430000|2021-11-04 16:30:30|85944.9|85894.9|85947.3|85897.3|85947.3|85897.3|85943.6|85893.6|41
1636043440000|2021-11-04 16:30:40|85947.2|85897.2|85951.7|85901.7|85951.7|85901.7|85946.6|85896.6|39
1636043450000|2021-11-04 16:30:50|85951.5|85901.5|85955.6|85905.6|85957.9|85907.9|85951.5|85901.5|53
1636043460000|2021-11-04 16:31:00|85955.5|85905.5|85949.3|85899.3|85956.7|85906.7|85947.8|85897.8|49
1636043470000|2021-11-04 16:31:10|85949.2|85899.2|85949.4|85899.4|85949.4|85899.4|85947.7|85897.7|34
1636043480000|2021-11-04 16:31:20|85949.3|85899.3|85950.3|85900.3|85950.5|85900.5|85948.5|85898.5|29
1636043490000|2021-11-04 16:31:30|85950.2|85900.2|85947.5|85897.5|85950.6|85900.6|85946.6|85896.6|43
1636043500000|2021-11-04 16:31:40|85947.4|85897.4|85944|85894|85947.4|85897.4|85943.6|85893.6|38
1636043510000|2021-11-04 16:31:50|85944.2|85894.2|85948.1|85898.1|85948.4|85898.4|85943.4|85893.4|44
1636043520000|2021-11-04 16:32:00|85948.3|85898.3|85949.7|85899.7|85949.8|85899.8|85948|85898|45
1636043530000|2021-11-04 16:32:10|85949.2|85899.2|85948.9|85898.9|85952.2|85902.2|85946.8|85896.8|51
1636043540000|2021-11-04 16:32:20|85949|85899|85968.9|85918.9|85968.9|85918.9|85948.7|85898.7|46
1636043550000|2021-11-04 16:32:30|85969.5|85919.5|85955.2|85905.2|85969.5|85919.5|85951.4|85901.4|52
1636043560000|2021-11-04 16:32:40|85955.1|85905.1|85956.9|85906.9|85957.3|85907.3|85954.6|85904.6|48
1636043570000|2021-11-04 16:32:50|85956.8|85906.8|85952.7|85902.7|85956.8|85906.8|85952.2|85902.2|47
1636043580000|2021-11-04 16:33:00|85952.4|85902.4|85938.3|85888.3|85952.4|85902.4|85937.7|85887.7|47
1636043590000|2021-11-04 16:33:10|85938.4|85888.4|85932.3|85882.3|85938.4|85888.4|85932.1|85882.1|37
1636043600000|2021-11-04 16:33:20|85932.4|85882.4|85932.3|85882.3|85932.9|85882.9|85930.7|85880.7|34
1636043610000|2021-11-04 16:33:30|85932.5|85882.5|85937.3|85887.3|85937.4|85887.4|85932.5|85882.5|35
1636043620000|2021-11-04 16:33:40|85936.9|85886.9|85939.5|85889.5|85940.9|85890.9|85936.6|85886.6|38
1636043630000|2021-11-04 16:33:50|85941.3|85891.3|85945.4|85895.4|85946.1|85896.1|85939.3|85889.3|45
1636043640000|2021-11-04 16:34:00|85945.6|85895.6|85948.9|85898.9|85949.4|85899.4|85945.6|85895.6|44
1636043650000|2021-11-04 16:34:10|85949|85899|85958.9|85908.9|85958.9|85908.9|85948.6|85898.6|54
1636043660000|2021-11-04 16:34:20|85957.9|85907.9|85956.8|85906.8|85959.2|85909.2|85949.4|85899.4|44
1636043670000|2021-11-04 16:34:30|85957|85907|85953.1|85903.1|85957.2|85907.2|85945|85895|50
1636043680000|2021-11-04 16:34:40|85956.4|85906.4|85955.1|85905.1|85960.5|85910.5|85951.7|85901.7|52
1636043690000|2021-11-04 16:34:50|85954.8|85904.8|85957.3|85907.3|85957.3|85907.3|85952.8|85902.8|40
1636043700000|2021-11-04 16:35:00|85957|85907|85951.2|85901.2|85958.7|85908.7|85949|85899|56
1636043710000|2021-11-04 16:35:10|85951.6|85901.6|85952.6|85902.6|85954.1|85904.1|85947.9|85897.9|52
1636043720000|2021-11-04 16:35:20|85954.2|85904.2|85955.3|85905.3|85956|85906|85951.1|85901.1|32
1636043730000|2021-11-04 16:35:30|85955.9|85905.9|85953.3|85903.3|85959.3|85909.3|85953.3|85903.3|47
1636043740000|2021-11-04 16:35:40|85953.4|85903.4|85953|85903|85956.3|85906.3|85947.7|85897.7|54
1636043750000|2021-11-04 16:35:50|85953.9|85903.9|85953|85903|85953.9|85903.9|85949.2|85899.2|37
1636043760000|2021-11-04 16:36:00|85953.2|85903.2|85956.5|85906.5|85958.7|85908.7|85953.2|85903.2|53
1636043770000|2021-11-04 16:36:10|85956.1|85906.1|85964.6|85914.6|85964.6|85914.6|85949|85899|42
1636043780000|2021-11-04 16:36:20|85964.8|85914.8|85968.1|85918.1|85972|85922|85963.9|85913.9|50
1636043790000|2021-11-04 16:36:30|85969.9|85919.9|85968.3|85918.3|85972.7|85922.7|85967.7|85917.7|68
1636043800000|2021-11-04 16:36:40|85968.5|85918.5|85972.6|85922.6|85974.6|85924.6|85968.5|85918.5|43
1636043810000|2021-11-04 16:36:50|85971.4|85921.4|85966.7|85916.7|85971.9|85921.9|85960.7|85910.7|41
1636043820000|2021-11-04 16:37:00|85964.3|85914.3|85965.3|85915.3|85968.8|85918.8|85962.3|85912.3|56
1636043830000|2021-11-04 16:37:10|85966.7|85916.7|85960.4|85910.4|85970.1|85920.1|85960.4|85910.4|54
1636043840000|2021-11-04 16:37:20|85960.2|85910.2|85961.9|85911.9|85963.2|85913.2|85957.7|85907.7|52
1636043850000|2021-11-04 16:37:30|85962|85912|85961.7|85911.7|85962.2|85912.2|85960.9|85910.9|28
1636043860000|2021-11-04 16:37:40|85962|85912|85959.2|85909.2|85962.2|85912.2|85959|85909|22
1636043870000|2021-11-04 16:37:50|85959.1|85909.1|85954|85904|85959.1|85909.1|85952.5|85902.5|65
1636043880000|2021-11-04 16:38:00|85954.2|85904.2|85961.6|85911.6|85961.6|85911.6|85953.5|85903.5|43
1636043890000|2021-11-04 16:38:10|85961.7|85911.7|85959.5|85909.5|85961.9|85911.9|85957.2|85907.2|39
1636043900000|2021-11-04 16:38:20|85959.7|85909.7|85962.4|85912.4|85962.7|85912.7|85957.1|85907.1|43
1636043910000|2021-11-04 16:38:30|85962.3|85912.3|85968.3|85918.3|85971.3|85921.3|85962.3|85912.3|44
1636043920000|2021-11-04 16:38:40|85967.9|85917.9|85969.7|85919.7|85970.6|85920.6|85966.6|85916.6|38
1636043930000|2021-11-04 16:38:50|85969.8|85919.8|85972.2|85922.2|85974.5|85924.5|85969.7|85919.7|43
1636043940000|2021-11-04 16:39:00|85972.9|85922.9|85973.6|85923.6|85973.9|85923.9|85971.9|85921.9|36
1636043950000|2021-11-04 16:39:10|85972.8|85922.8|85975.5|85925.5|85977.1|85927.1|85972.8|85922.8|33
1636043960000|2021-11-04 16:39:20|85975.2|85925.2|85977|85927|85977|85927|85974.5|85924.5|21
1636043970000|2021-11-04 16:39:30|85977.1|85927.1|85982.4|85932.4|85983.2|85933.2|85976.6|85926.6|39
1636043980000|2021-11-04 16:39:40|85981.4|85931.4|85980.9|85930.9|85983.1|85933.1|85980.1|85930.1|39
1636043990000|2021-11-04 16:39:50|85981|85931|85985.7|85935.7|85989.6|85939.6|85980.3|85930.3|52
1636044000000|2021-11-04 16:40:00|85985|85935|85985.8|85935.8|85987.2|85937.2|85983.7|85933.7|42
1636044010000|2021-11-04 16:40:10|85985.9|85935.9|85985.1|85935.1|85986.1|85936.1|85983.7|85933.7|33
1636044020000|2021-11-04 16:40:20|85985|85935|85982.4|85932.4|85985|85935|85982.1|85932.1|23
1636044030000|2021-11-04 16:40:30|85982.6|85932.6|85979.4|85929.4|85982.6|85932.6|85975.2|85925.2|53
1636044040000|2021-11-04 16:40:40|85979.1|85929.1|85981.9|85931.9|85986.8|85936.8|85978.9|85928.9|38
1636044050000|2021-11-04 16:40:50|85981.8|85931.8|85985.6|85935.6|85986.4|85936.4|85981.8|85931.8|39
1636044060000|2021-11-04 16:41:00|85985.4|85935.4|85977.1|85927.1|85985.6|85935.6|85975.8|85925.8|51
1636044070000|2021-11-04 16:41:10|85977|85927|85982.6|85932.6|85983.3|85933.3|85977|85927|36
1636044080000|2021-11-04 16:41:20|85981.6|85931.6|85980.7|85930.7|85982|85932|85980|85930|39
1636044090000|2021-11-04 16:41:30|85980.9|85930.9|85982.4|85932.4|85986.3|85936.3|85980.9|85930.9|41
1636044100000|2021-11-04 16:41:40|85985.2|85935.2|85988.6|85938.6|85993.1|85943.1|85982.2|85932.2|55
1636044110000|2021-11-04 16:41:50|85987.7|85937.7|85984.1|85934.1|85989|85939|85984.1|85934.1|43
1636044120000|2021-11-04 16:42:00|85983.9|85933.9|85983.1|85933.1|85984.2|85934.2|85981.4|85931.4|39
1636044130000|2021-11-04 16:42:10|85983|85933|85987.2|85937.2|85987.7|85937.7|85979.9|85929.9|35
1636044140000|2021-11-04 16:42:20|85988.8|85938.8|85989|85939|85989.6|85939.6|85986.4|85936.4|22
1636044150000|2021-11-04 16:42:30|85989.4|85939.4|85993.2|85943.2|85993.5|85943.5|85988.7|85938.7|29
1636044160000|2021-11-04 16:42:40|85993|85943|85989.9|85939.9|85993.2|85943.2|85988.3|85938.3|43
1636044170000|2021-11-04 16:42:50|85990|85940|85990.3|85940.3|85991.2|85941.2|85990|85940|29
1636044180000|2021-11-04 16:43:00|85990.1|85940.1|85988.9|85938.9|85990.3|85940.3|85988.8|85938.8|20
1636044190000|2021-11-04 16:43:10|85989|85939|85993|85943|85993.3|85943.3|85987.8|85937.8|46
1636044200000|2021-11-04 16:43:20|85992.5|85942.5|85990.3|85940.3|85993.1|85943.1|85989.2|85939.2|31
1636044210000|2021-11-04 16:43:30|85990.6|85940.6|85991.6|85941.6|85991.6|85941.6|85990.2|85940.2|24
1636044220000|2021-11-04 16:43:40|85991.7|85941.7|85990.6|85940.6|85991.7|85941.7|85990.5|85940.5|14
1636044230000|2021-11-04 16:43:50|85990.5|85940.5|85989.4|85939.4|85990.6|85953.7|85976.9|85939.1|25
1636044240000|2021-11-04 16:44:00|85989.3|85939.3|85992|85942|85992|85942|85988.9|85938.9|31
1636044250000|2021-11-04 16:44:10|85993.3|85943.3|85992.7|85942.7|85993.8|85943.8|85991.9|85941.9|26
1636044260000|2021-11-04 16:44:20|85992.5|85942.5|85994.9|85944.9|85994.9|85944.9|85992.5|85942.5|26
1636044270000|2021-11-04 16:44:30|85996.2|85946.2|85999.8|85949.8|86004.2|85954.2|85995.7|85945.7|43
1636044280000|2021-11-04 16:44:40|86000.1|85950.1|85997.9|85947.9|86002.4|85952.4|85997.8|85947.8|25
1636044290000|2021-11-04 16:44:50|85998.1|85948.1|86001.5|85951.5|86002.5|85952.5|85998.1|85948.1|43
1636044300000|2021-11-04 16:45:00|86000.3|85950.3|85999.7|85949.7|86001.2|85951.2|85997.6|85947.6|33
1636044310000|2021-11-04 16:45:10|85999.5|85949.5|86001.5|85951.5|86001.5|85951.5|85999.5|85949.5|24
1636044320000|2021-11-04 16:45:20|86001.6|85951.6|86001|85951|86002.9|85952.9|85999.9|85949.9|30
1636044330000|2021-11-04 16:45:30|86000.8|85950.8|86006.4|85956.4|86007.3|85957.3|86000.8|85950.8|36
1636044340000|2021-11-04 16:45:40|86005.8|85955.8|86005.9|85955.9|86006.6|85956.6|86004.4|85954.4|21
1636044350000|2021-11-04 16:45:50|86006.3|85956.3|86008.6|85958.6|86008.9|85958.9|86005.2|85955.2|25
1636044360000|2021-11-04 16:46:00|86008.4|85958.4|86010.9|85960.9|86013|85963|86005.4|85955.4|49
1636044370000|2021-11-04 16:46:10|86010.7|85960.7|86011.5|85961.5|86012.6|85962.6|86010.3|85960.3|42
1636044380000|2021-11-04 16:46:20|86011.1|85961.1|86021.9|85971.9|86024.9|85974.9|86010.8|85960.8|57
1636044390000|2021-11-04 16:46:30|86022.1|85972.1|86019.6|85969.6|86024|85974|86019.1|85969.1|62
1636044400000|2021-11-04 16:46:40|86020|85970|86013.5|85963.5|86020.3|85970.3|86010.2|85960.2|50
1636044410000|2021-11-04 16:46:50|86012.8|85962.8|86014.9|85964.9|86016.7|85966.7|86012.6|85962.6|75
1636044420000|2021-11-04 16:47:00|86015.8|85965.8|86019.3|85969.3|86020|85970|86012.5|85962.5|49
1636044430000|2021-11-04 16:47:10|86019.1|85969.1|86033.9|85983.9|86033.9|85983.9|86019|85969|69
1636044440000|2021-11-04 16:47:20|86034.4|85984.4|86062.7|86012.7|86065.4|86015.4|86034.4|85984.4|46
1636044450000|2021-11-04 16:47:30|86062.5|86012.5|86058.2|86008.2|86062.9|86012.9|86056.4|86006.4|32
1636044460000|2021-11-04 16:47:40|86058.1|86008.1|86061|86011|86061|86011|86057|86007|28
1636044470000|2021-11-04 16:47:50|86060.7|86010.7|86061.7|86011.7|86064.3|86014.3|86060.2|86010.2|27
1636044480000|2021-11-04 16:48:00|86061.4|86011.4|86060.9|86010.9|86061.7|86011.7|86059.5|86009.5|39
1636044490000|2021-11-04 16:48:10|86060.8|86010.8|86058.4|86008.4|86061.6|86011.6|86057.4|86007.4|39
1636044500000|2021-11-04 16:48:20|86058.3|86008.3|86055.4|86005.4|86059.6|86009.6|86054.4|86004.4|37
1636044510000|2021-11-04 16:48:30|86055.3|86005.3|86054|86004|86055.3|86005.3|86052.9|86002.9|49
1636044520000|2021-11-04 16:48:40|86054.2|86004.2|86055.7|86005.7|86056.2|86006.2|86053.5|86003.5|36
1636044530000|2021-11-04 16:48:50|86056.2|86006.2|86056.5|86006.5|86061|86011|86055.6|86005.6|40
1636044540000|2021-11-04 16:49:00|86055.9|86005.9|86055.8|86005.8|86056.5|86006.5|86054.1|86004.1|49
1636044550000|2021-11-04 16:49:10|86055.9|86005.9|86055.6|86005.6|86055.9|86005.9|86055.3|86005.3|24
1636044560000|2021-11-04 16:49:20|86055.5|86005.5|86059.8|86009.8|86066.7|86016.7|86049.4|85999.4|54
1636044570000|2021-11-04 16:49:30|86059.5|86009.5|86058.4|86008.4|86060.2|86010.2|86057.1|86007.1|34
1636044580000|2021-11-04 16:49:40|86058|86008|86059|86009|86059|86009|86055.7|86005.7|44
1636044590000|2021-11-04 16:49:50|86059.1|86009.1|86057.8|86007.8|86061|86011|86057.4|86007.4|36
1636044600000|2021-11-04 16:50:00|86058.6|86008.6|86056.2|86006.2|86058.9|86008.9|86055.4|86005.4|38
1636044610000|2021-11-04 16:50:10|86056.3|86006.3|86049.9|85999.9|86056.6|86006.6|86049|85999|40
1636044620000|2021-11-04 16:50:20|86051.6|86001.6|86048.4|85998.4|86051.8|86001.8|86048.4|85998.4|39
1636044630000|2021-11-04 16:50:30|86048.3|85998.3|86049.1|85999.1|86050|86000|86048.3|85998.3|31
1636044640000|2021-11-04 16:50:40|86048.8|85998.8|86056|86006|86056.7|86006.7|86047.2|85997.2|52
1636044650000|2021-11-04 16:50:50|86055.9|86005.9|86056.5|86006.5|86056.6|86006.6|86054.2|86004.2|44
1636044660000|2021-11-04 16:51:00|86056.3|86006.3|86050.7|86000.7|86056.4|86006.4|86050.6|86000.6|24
1636044670000|2021-11-04 16:51:10|86051.5|86001.5|86054.5|86004.5|86056.2|86006.2|86051.5|86001.5|42
1636044680000|2021-11-04 16:51:20|86054.7|86004.7|86054.8|86004.8|86054.9|86004.9|86053.4|86003.4|37
1636044690000|2021-11-04 16:51:30|86054.7|86004.7|86056|86006|86056.5|86006.5|86054.2|86004.2|26
1636044700000|2021-11-04 16:51:40|86055.9|86005.9|86057.3|86007.3|86058.5|86008.5|86055|86005|26
1636044710000|2021-11-04 16:51:50|86057|86007|86056.7|86006.7|86057.8|86007.8|86055.9|86005.9|33
1636044720000|2021-11-04 16:52:00|86056.8|86006.8|86050.5|86000.5|86057.1|86007.1|86050.4|86000.4|35
1636044730000|2021-11-04 16:52:10|86050.7|86000.7|86058.3|86008.3|86062|86012|86048|85998|35
1636044740000|2021-11-04 16:52:20|86057.6|86007.6|86044.7|85994.7|86064.8|86014.8|86044.5|85994.5|45
1636044750000|2021-11-04 16:52:30|86044.4|85994.4|86050.7|86000.7|86051.5|86001.5|86044.2|85994.2|29
1636044760000|2021-11-04 16:52:40|86050.4|86000.4|86056.1|86006.1|86062.9|86012.9|86049.9|85999.9|57
1636044770000|2021-11-04 16:52:50|86055.9|86005.9|86055.7|86005.7|86056.4|86006.4|86055.4|86005.4|28
1636044780000|2021-11-04 16:53:00|86055.5|86005.5|86055.9|86005.9|86056.2|86006.2|86054.1|86004.1|28
1636044790000|2021-11-04 16:53:10|86055.7|86005.7|86057.2|86007.2|86058|86008|86055.4|86005.4|35
1636044800000|2021-11-04 16:53:20|86056.9|86006.9|86042.5|85992.5|86056.9|86006.9|86039.5|85989.5|41
1636044810000|2021-11-04 16:53:30|86042.6|85992.6|86043|85993|86044.8|85994.8|86042.5|85992.5|23
1636044820000|2021-11-04 16:53:40|86042.5|85992.5|86042.2|85992.2|86053.2|86003.2|86035.4|85985.4|48
1636044830000|2021-11-04 16:53:50|86042|85992|86044.3|85994.3|86045.3|85995.3|86039.7|85989.7|41
1636044840000|2021-11-04 16:54:00|86043.7|85993.7|86050|86000|86051.1|86001.1|86043.7|85993.7|39
1636044850000|2021-11-04 16:54:10|86051.4|86001.4|86037.2|85987.2|86053.3|86003.3|86035|85985|62
1636044860000|2021-11-04 16:54:20|86037.3|85987.3|86041.7|85991.7|86042|85992|86036.6|85986.6|48
1636044870000|2021-11-04 16:54:30|86041.6|85991.6|86049|85999|86049.1|85999.1|86040.3|85990.3|41
1636044880000|2021-11-04 16:54:40|86048.8|85998.8|86050|86000|86050.3|86000.3|86048.4|85998.4|40
1636044890000|2021-11-04 16:54:50|86049.9|85999.9|86052|86002|86052.2|86002.2|86048.8|85998.8|32
1636044900000|2021-11-04 16:55:00|86051.9|86001.9|86050.1|86000.1|86052.5|86002.5|86047.2|85997.2|42
1636044910000|2021-11-04 16:55:10|86050.3|86000.3|86047.6|85997.6|86051.5|86001.5|86043.6|85993.6|52
1636044920000|2021-11-04 16:55:20|86047.4|85997.4|86051.2|86001.2|86051.2|86001.2|86043.7|85993.7|47
1636044930000|2021-11-04 16:55:30|86051.7|86001.7|86051.2|86001.2|86052|86002|86049.1|85999.1|39
1636044940000|2021-11-04 16:55:40|86051.4|86001.4|86033.2|85983.2|86053|86003|86030|85980|47
1636044950000|2021-11-04 16:55:50|86033.5|85983.5|86038.5|85988.5|86038.5|85988.5|86031.8|85981.8|47
1636044960000|2021-11-04 16:56:00|86038.1|85988.1|86040.5|85990.5|86041.4|85991.4|86032.8|85982.8|48
1636044970000|2021-11-04 16:56:10|86040.4|85990.4|86042.7|85992.7|86044.8|85994.8|86040.4|85990.4|39
1636044980000|2021-11-04 16:56:20|86042.5|85992.5|86040.2|85990.2|86042.5|85992.5|86039.6|85989.6|27
1636044990000|2021-11-04 16:56:30|86039.8|85989.8|86038.7|85988.7|86040.6|85990.6|86038.5|85988.5|27
1636045000000|2021-11-04 16:56:40|86038.6|85988.6|86033.4|85983.4|86038.6|85988.6|86031.4|85981.4|38
1636045010000|2021-11-04 16:56:50|86033.3|85983.3|86034.9|85984.9|86035.4|85985.4|86031.8|85981.8|45
1636045020000|2021-11-04 16:57:00|86034.8|85984.8|86037.7|85987.7|86039.3|85989.3|86034.8|85984.8|42
1636045030000|2021-11-04 16:57:10|86037.8|85987.8|86027.9|85977.9|86038|85988|86027.8|85977.8|35
1636045040000|2021-11-04 16:57:20|86026.2|85976.2|86029.7|85979.7|86030.3|85980.3|86025.6|85975.6|48
1636045050000|2021-11-04 16:57:30|86029.6|85979.6|86016.7|85966.7|86032.6|85982.6|86015.9|85965.9|41
1636045060000|2021-11-04 16:57:40|86015.4|85965.4|86021.5|85971.5|86022.3|85972.3|86015.4|85965.4|46
1636045070000|2021-11-04 16:57:50|86021.6|85971.6|86047.7|85997.7|86047.7|85997.7|86020.3|85970.3|56
1636045080000|2021-11-04 16:58:00|86048.4|85998.4|86045.2|85995.2|86053.7|86003.7|86043.4|85993.4|48
1636045090000|2021-11-04 16:58:10|86045.1|85995.1|86039.2|85989.2|86045.7|85995.7|86038.6|85988.6|39
1636045100000|2021-11-04 16:58:20|86039.5|85989.5|86022.9|85972.9|86040.1|85990.1|86022.9|85972.9|46
1636045110000|2021-11-04 16:58:30|86024.3|85974.3|86023.4|85973.4|86025.2|85975.2|86022.4|85972.4|44
1636045120000|2021-11-04 16:58:40|86023.2|85973.2|86019.9|85969.9|86024.7|85974.7|86018.8|85968.8|30
1636045130000|2021-11-04 16:58:50|86019.4|85969.4|86011.2|85961.2|86019.7|85969.7|86008.4|85958.4|47
1636045140000|2021-11-04 16:59:00|86010.9|85960.9|86014.1|85964.1|86014.1|85964.1|86009.6|85959.6|31
1636045150000|2021-11-04 16:59:10|86015|85965|86006.1|85956.1|86015.1|85965.1|86004.9|85954.9|46
1636045160000|2021-11-04 16:59:20|86006|85956|86002.4|85952.4|86006.5|85956.5|86002.4|85952.4|37
1636045170000|2021-11-04 16:59:30|86002.3|85952.3|86007.8|85957.8|86007.8|85957.8|86002.2|85952.2|43
1636045180000|2021-11-04 16:59:40|86008|85958|86003.1|85953.1|86008.6|85958.6|86002.9|85952.9|44
1636045190000|2021-11-04 16:59:50|86002.7|85952.7|86001.5|85951.5|86004.7|85954.7|86001.5|85951.5|27
1636045200000|2021-11-04 17:00:00|86001.2|85951.2|85992.8|85942.8|86002.3|85952.3|85991.5|85941.5|53
1636045210000|2021-11-04 17:00:10|85992.7|85942.7|85992.5|85942.5|85995.9|85945.9|85990.5|85940.5|48
1636045220000|2021-11-04 17:00:20|85993.4|85943.4|85995.4|85945.4|85997.8|85947.8|85992.9|85942.9|60
1636045230000|2021-11-04 17:00:30|85996|85946|86000.6|85950.6|86000.6|85950.6|85995.8|85945.8|45
1636045240000|2021-11-04 17:00:40|86002.4|85952.4|85997|85947|86002.4|85952.4|85994.5|85944.5|44
1636045250000|2021-11-04 17:00:50|85997.6|85947.6|86001|85951|86001|85951|85996.7|85946.7|34
1636045260000|2021-11-04 17:01:00|85998.5|85948.5|85999.3|85949.3|86000.1|85950.1|85998.2|85948.2|42
1636045270000|2021-11-04 17:01:10|86000|85950|86001.1|85951.1|86001.1|85951.1|85998.6|85948.6|29
1636045280000|2021-11-04 17:01:20|86000.6|85950.6|86017.9|85967.9|86019.6|85969.6|86000.6|85950.6|49
1636045290000|2021-11-04 17:01:30|86018.5|85968.5|86016|85966|86018.7|85968.7|86016|85966|36
1636045300000|2021-11-04 17:01:40|86015.9|85965.9|86016.6|85966.6|86017.5|85967.5|86015.7|85965.7|23
1636045310000|2021-11-04 17:01:50|86016.3|85966.3|86013.1|85963.1|86016.3|85966.3|86011.9|85961.9|43
1636045320000|2021-11-04 17:02:00|86013.2|85963.2|86011.4|85961.4|86018.9|85968.9|86010.9|85960.9|43
1636045330000|2021-11-04 17:02:10|86011.3|85961.3|86009.7|85959.7|86014.3|85964.3|86009.7|85959.7|34
1636045340000|2021-11-04 17:02:20|86010.1|85960.1|86013.4|85963.4|86013.7|85963.7|86009|85959|40
1636045350000|2021-11-04 17:02:30|86013.9|85963.9|86014.7|85964.7|86015.6|85965.6|86012.9|85962.9|36
1636045360000|2021-11-04 17:02:40|86015|85965|86016.2|85966.2|86016.6|85966.6|86014.8|85964.8|24
1636045370000|2021-11-04 17:02:50|86016.4|85966.4|86036.5|85986.5|86037.1|85987.1|86015.5|85965.5|38
1636045380000|2021-11-04 17:03:00|86036.6|85986.6|86027.5|85977.5|86036.6|85986.6|86027|85977|40
1636045390000|2021-11-04 17:03:10|86027.7|85977.7|86032|85982|86032.7|85982.7|86027.6|85977.6|24
1636045400000|2021-11-04 17:03:20|86031.8|85981.8|86031.7|85981.7|86032.4|85982.4|86031.6|85981.6|24
1636045410000|2021-11-04 17:03:30|86031.1|85981.1|86023.4|85973.4|86031.1|85981.1|86022.3|85972.3|50
1636045420000|2021-11-04 17:03:40|86023.5|85973.5|86021.9|85971.9|86023.5|85973.5|86019.1|85969.1|42
1636045430000|2021-11-04 17:03:50|86022.1|85972.1|86023.9|85973.9|86025.5|85975.5|86020.3|85970.3|41
1636045440000|2021-11-04 17:04:00|86023.8|85973.8|86021.6|85971.6|86023.8|85973.8|86020.8|85970.8|31
1636045450000|2021-11-04 17:04:10|86021.7|85971.7|86018.1|85968.1|86021.7|85971.7|86015.5|85965.5|39
1636045460000|2021-11-04 17:04:20|86018.8|85968.8|86008.9|85958.9|86018.8|85968.8|86005.3|85955.3|56
1636045470000|2021-11-04 17:04:30|86009|85959|86011|85961|86012.5|85962.5|86009|85959|47
1636045480000|2021-11-04 17:04:40|86010.9|85960.9|86007.9|85957.9|86011.4|85961.4|86007.9|85957.9|28
1636045490000|2021-11-04 17:04:50|86007.8|85957.8|86008.1|85958.1|86009|85959|86006.1|85956.1|33
1636045500000|2021-11-04 17:05:00|86008.3|85958.3|86006.5|85956.5|86008.4|85958.4|86006.2|85956.2|25
1636045510000|2021-11-04 17:05:10|86005.7|85955.7|86004.3|85954.3|86005.7|85955.7|86004.1|85954.1|24
1636045520000|2021-11-04 17:05:20|86004.2|85954.2|86001.9|85951.9|86004.2|85954.2|85999.9|85949.9|40
1636045530000|2021-11-04 17:05:30|86002.1|85952.1|86004.1|85954.1|86004.8|85954.8|86001.8|85951.8|42
1636045540000|2021-11-04 17:05:40|86003.7|85953.7|86003|85953|86004.2|85954.2|86002.9|85952.9|37
1636045550000|2021-11-04 17:05:50|86002.9|85952.9|86003.7|85953.7|86005|85955|86002.9|85952.9|32
1636045560000|2021-11-04 17:06:00|86004.2|85954.2|86002.6|85952.6|86004.4|85954.4|86002.6|85952.6|27
1636045570000|2021-11-04 17:06:10|86003.8|85953.8|86009.1|85959.1|86010.1|85960.1|86003.8|85953.8|33
1636045580000|2021-11-04 17:06:20|86008.7|85958.7|86006.7|85956.7|86008.9|85958.9|86006.2|85956.2|30
1636045590000|2021-11-04 17:06:30|86006.8|85956.8|86002|85952|86006.8|85956.8|86001.5|85951.5|23
1636045600000|2021-11-04 17:06:40|86001.9|85951.9|86001.6|85951.6|86002|85952|85999.8|85949.8|25
1636045610000|2021-11-04 17:06:50|86001.7|85951.7|86001|85951|86001.7|85951.7|86000.8|85950.8|23
1636045620000|2021-11-04 17:07:00|86001.1|85951.1|85999.3|85949.3|86001.1|85951.1|85997.4|85947.4|26
1636045630000|2021-11-04 17:07:10|85998.7|85948.7|86000.6|85950.6|86001.3|85951.3|85998.7|85948.7|25
1636045640000|2021-11-04 17:07:20|86000|85950|85999.7|85949.7|86000.6|85950.6|85999.5|85949.5|26
1636045650000|2021-11-04 17:07:30|85999.8|85949.8|85998.3|85948.3|86000.9|85950.9|85997.6|85947.6|36
1636045660000|2021-11-04 17:07:40|85998|85948|85997|85947|85998.2|85948.2|85997|85947|17
1636045670000|2021-11-04 17:07:50|85996.9|85946.9|85991|85941|85997.1|85947.1|85991|85941|44
1636045680000|2021-11-04 17:08:00|85991.1|85941.1|85987.3|85937.3|85991.3|85941.3|85987.2|85937.2|34
1636045690000|2021-11-04 17:08:10|85987.4|85937.4|85986.5|85936.5|85987.4|85937.4|85985.9|85935.9|25
1636045700000|2021-11-04 17:08:20|85987.2|85937.2|85994.1|85944.1|85994.3|85944.3|85986.3|85936.3|32
1636045710000|2021-11-04 17:08:30|85994|85944|85995|85945|85995.9|85945.9|85992.7|85942.7|34
1636045720000|2021-11-04 17:08:40|85994.2|85944.2|85992.7|85942.7|85994.3|85944.3|85992.4|85942.4|45
1636045730000|2021-11-04 17:08:50|85992.6|85942.6|85989.6|85939.6|85994.5|85944.5|85989.4|85939.4|33
1636045740000|2021-11-04 17:09:00|85989.8|85939.8|85990.6|85940.6|85990.9|85940.9|85989.5|85939.5|21
1636045750000|2021-11-04 17:09:10|85990.5|85940.5|85988.9|85938.9|85990.5|85940.5|85988.9|85938.9|21
1636045760000|2021-11-04 17:09:20|85989.1|85939.1|85988.7|85938.7|85989.1|85939.1|85988.1|85938.1|29
1636045770000|2021-11-04 17:09:30|85988.9|85938.9|85989.8|85939.8|85990|85940|85988.2|85938.2|27
1636045780000|2021-11-04 17:09:40|85989.7|85939.7|85992.7|85942.7|85996.1|85946.1|85988.7|85938.7|34
1636045790000|2021-11-04 17:09:50|85992.9|85942.9|85994.1|85944.1|85996|85946|85991.4|85941.4|35
1636045800000|2021-11-04 17:10:00|85993.7|85943.7|85993.4|85943.4|85996.5|85946.5|85992.6|85942.6|34
1636045810000|2021-11-04 17:10:10|85993.5|85943.5|85982.9|85932.9|85993.8|85943.8|85982.7|85932.7|44
1636045820000|2021-11-04 17:10:20|85983.1|85933.1|85982.6|85932.6|85984|85934|85982.2|85932.2|26
1636045830000|2021-11-04 17:10:30|85985.8|85935.8|85989.1|85939.1|85989.2|85939.2|85985|85935|32
1636045840000|2021-11-04 17:10:40|85989|85939|85988.9|85938.9|85989.9|85939.9|85988.7|85938.7|21
1636045850000|2021-11-04 17:10:50|85989|85939|85990|85940|85990|85940|85988.9|85938.9|22
1636045860000|2021-11-04 17:11:00|85990.2|85940.2|85986.9|85936.9|85990.2|85940.2|85986.7|85936.7|30
1636045870000|2021-11-04 17:11:10|85987|85937|85986.4|85936.4|85987.7|85937.7|85986.1|85936.1|30
1636045880000|2021-11-04 17:11:20|85985.8|85935.8|85985.8|85935.8|85986.5|85936.5|85985.3|85935.3|22
1636045890000|2021-11-04 17:11:30|85985.9|85935.9|85986.8|85936.8|85987.6|85937.6|85985.3|85935.3|24
1636045900000|2021-11-04 17:11:40|85986.5|85936.5|85986.2|85936.2|85986.6|85936.6|85984.6|85934.6|19
1636045910000|2021-11-04 17:11:50|85986|85936|85986|85936|85986.7|85936.7|85985.3|85935.3|20
1636045920000|2021-11-04 17:12:00|85986.1|85936.1|85979|85929|85986.3|85936.3|85978.7|85928.7|25
1636045930000|2021-11-04 17:12:10|85980|85930|85979.2|85929.2|85980.9|85930.9|85979.1|85929.1|32
1636045940000|2021-11-04 17:12:20|85979.4|85929.4|85972.4|85922.4|85979.4|85929.4|85972|85922|42
1636045950000|2021-11-04 17:12:30|85972.7|85922.7|85971.7|85921.7|85973.8|85923.8|85969.9|85919.9|31
1636045960000|2021-11-04 17:12:40|85972.2|85922.2|85971.2|85921.2|85973.5|85923.5|85971.2|85921.2|35
1636045970000|2021-11-04 17:12:50|85971|85921|85970.2|85920.2|85971.5|85921.5|85969.7|85919.7|27
1636045980000|2021-11-04 17:13:00|85970.4|85920.4|85964.4|85914.4|85970.4|85920.4|85964.4|85914.4|45
1636045990000|2021-11-04 17:13:10|85964.3|85914.3|85973.7|85923.7|85975.1|85925.1|85964.3|85914.3|34
1636046000000|2021-11-04 17:13:20|85973.8|85923.8|85983.8|85933.8|85995.1|85951.9|85973.1|85923.1|28
1636046010000|2021-11-04 17:13:30|85981.8|85931.8|85984.8|85934.8|85984.8|85934.8|85981.5|85931.5|29
1636046020000|2021-11-04 17:13:40|85985|85935|85986.7|85936.7|85987.5|85937.5|85985|85935|33
1636046030000|2021-11-04 17:13:50|85987|85937|85987.5|85937.5|85989.2|85939.2|85986.3|85936.3|33
1636046040000|2021-11-04 17:14:00|85987.7|85937.7|85990.1|85940.1|85990.7|85940.7|85985.3|85935.3|39
1636046050000|2021-11-04 17:14:10|85989.3|85939.3|85988.8|85938.8|85989.5|85939.5|85987.4|85937.4|27
1636046060000|2021-11-04 17:14:20|85988.5|85938.5|85978.6|85928.6|85989.4|85939.4|85978.6|85928.6|38
1636046070000|2021-11-04 17:14:30|85978.9|85928.9|85979|85929|85981.3|85931.3|85978.4|85928.4|27
1636046080000|2021-11-04 17:14:40|85978.9|85928.9|85976.4|85926.4|85978.9|85928.9|85975.5|85925.5|26
1636046090000|2021-11-04 17:14:50|85976.3|85926.3|85975.3|85925.3|85977.1|85927.1|85975|85925|34
1636046100000|2021-11-04 17:15:00|85975.6|85925.6|85970.5|85920.5|85976.5|85926.5|85970.5|85920.5|44
1636046110000|2021-11-04 17:15:10|85970.9|85920.9|85972.1|85922.1|85974.7|85924.7|85970.7|85920.7|39
1636046120000|2021-11-04 17:15:20|85972.2|85922.2|85970.5|85920.5|85972.7|85922.7|85970.5|85920.5|21
1636046130000|2021-11-04 17:15:30|85970.4|85920.4|85971|85921|85971.3|85921.3|85970.4|85920.4|16
1636046140000|2021-11-04 17:15:40|85971.8|85921.8|85969.1|85919.1|85972.3|85922.3|85969|85919|35
1636046150000|2021-11-04 17:15:50|85969|85919|85967.5|85917.5|85969.8|85919.8|85967.5|85917.5|25
1636046160000|2021-11-04 17:16:00|85967.6|85917.6|85965.7|85915.7|85968.2|85918.2|85965.4|85915.4|28
1636046170000|2021-11-04 17:16:10|85965.8|85915.8|85967|85917|85967.5|85917.5|85964.5|85914.5|27
1636046180000|2021-11-04 17:16:20|85966.7|85916.7|85967.9|85917.9|85967.9|85917.9|85966.7|85916.7|19
1636046190000|2021-11-04 17:16:30|85967.6|85917.6|85964.7|85914.7|85967.6|85917.6|85964.7|85914.7|24
1636046200000|2021-11-04 17:16:40|85965.4|85915.4|85966|85916|85967.1|85917.1|85964.9|85914.9|9
1636046210000|2021-11-04 17:16:50|85965.9|85915.9|85961|85911|85965.9|85915.9|85959.2|85909.2|38
1636046220000|2021-11-04 17:17:00|85961.3|85911.3|85965.1|85915.1|85965.6|85915.6|85961.1|85911.1|29
1636046230000|2021-11-04 17:17:10|85965.3|85915.3|85964.5|85914.5|85965.7|85915.7|85964.3|85914.3|35
1636046240000|2021-11-04 17:17:20|85964.7|85914.7|85966.1|85916.1|85966.4|85916.4|85964.6|85914.6|20
1636046250000|2021-11-04 17:17:30|85966|85916|85961.2|85911.2|85966|85916|85960.8|85910.8|33
1636046260000|2021-11-04 17:17:40|85960.9|85910.9|85959.5|85909.5|85960.9|85910.9|85958.7|85908.7|28
1636046270000|2021-11-04 17:17:50|85959.2|85909.2|85958.6|85908.6|85962.3|85912.3|85958.4|85908.4|30
1636046280000|2021-11-04 17:18:00|85958.5|85908.5|85957.4|85907.4|85959.2|85909.2|85956.9|85906.9|34
1636046290000|2021-11-04 17:18:10|85957.5|85907.5|85958.6|85908.6|85958.7|85908.7|85956.8|85906.8|21
1636046300000|2021-11-04 17:18:20|85958.5|85908.5|85957|85907|85958.5|85908.5|85957|85907|13
1636046310000|2021-11-04 17:18:30|85957.1|85907.1|85953.5|85903.5|85957.1|85907.1|85953.5|85903.5|26
1636046320000|2021-11-04 17:18:40|85953.7|85903.7|85954.8|85904.8|85956.8|85906.8|85952.7|85902.7|27
1636046330000|2021-11-04 17:18:50|85954.7|85904.7|85950.4|85900.4|85954.7|85904.7|85949.1|85899.1|45
1636046340000|2021-11-04 17:19:00|85950.3|85900.3|85947.1|85897.1|85952.6|85902.6|85946.6|85896.6|41
1636046350000|2021-11-04 17:19:10|85946.8|85896.8|85947.9|85897.9|85947.9|85897.9|85944.8|85894.8|41
1636046360000|2021-11-04 17:19:20|85947.4|85897.4|85945.1|85895.1|85947.4|85897.4|85945|85895|33
1636046370000|2021-11-04 17:19:30|85945.8|85895.8|85947.8|85897.8|85955.9|85905.9|85944.9|85894.9|26
1636046380000|2021-11-04 17:19:40|85947.2|85897.2|85952.3|85902.3|85952.7|85902.7|85946.6|85896.6|41
1636046390000|2021-11-04 17:19:50|85952.1|85902.1|85952|85902|85952.7|85902.7|85951.8|85901.8|18
1636046400000|2021-11-04 17:20:00|85952.3|85902.3|85948.9|85898.9|85952.6|85902.6|85948.4|85898.4|23
1636046410000|2021-11-04 17:20:10|85948.7|85898.7|85945.9|85895.9|85948.7|85898.7|85945.4|85895.4|33
1636046420000|2021-11-04 17:20:20|85945.8|85895.8|85945.5|85895.5|85945.8|85895.8|85942.6|85892.6|40
1636046430000|2021-11-04 17:20:30|85945.4|85895.4|85945.9|85895.9|85945.9|85895.9|85944.6|85894.6|25
1636046440000|2021-11-04 17:20:40|85946.7|85896.7|85946.1|85896.1|85946.7|85896.7|85946|85896|14
1636046450000|2021-11-04 17:20:50|85946.2|85896.2|85946.2|85896.2|85946.4|85896.4|85945.3|85895.3|12
1636046460000|2021-11-04 17:21:00|85946|85896|85946.3|85896.3|85946.8|85896.8|85945.9|85895.9|15
1636046470000|2021-11-04 17:21:10|85946.2|85896.2|85945.7|85895.7|85946.2|85896.2|85945.1|85895.1|16
1636046480000|2021-11-04 17:21:20|85947.1|85897.1|85952.9|85902.9|85952.9|85902.9|85946.1|85896.1|30
1636046490000|2021-11-04 17:21:30|85953|85903|85951.9|85901.9|85953.9|85903.9|85950.7|85900.7|43
1636046500000|2021-11-04 17:21:40|85951.7|85901.7|85953.3|85903.3|85957.3|85907.3|85951.1|85901.1|35
1636046510000|2021-11-04 17:21:50|85953.4|85903.4|85955.1|85905.1|85955.3|85905.3|85953.4|85903.4|24
1636046520000|2021-11-04 17:22:00|85954.8|85904.8|85961.1|85911.1|85962.1|85912.1|85954.8|85904.8|35
1636046530000|2021-11-04 17:22:10|85961|85911|85961.6|85911.6|85962.3|85912.3|85959.1|85909.1|23
1636046540000|2021-11-04 17:22:20|85961.4|85911.4|85960.4|85910.4|85961.4|85911.4|85959.9|85909.9|25
1636046550000|2021-11-04 17:22:30|85959.8|85909.8|85960.4|85910.4|85962|85912|85959.8|85909.8|26
1636046560000|2021-11-04 17:22:40|85960.8|85910.8|85963.4|85913.4|85963.9|85913.9|85960.3|85910.3|37
1636046570000|2021-11-04 17:22:50|85963.3|85913.3|85962|85912|85963.3|85913.3|85961.8|85911.8|27
1636046580000|2021-11-04 17:23:00|85962.4|85912.4|85963.5|85913.5|85963.9|85913.9|85961.1|85911.1|26
1636046590000|2021-11-04 17:23:10|85963.8|85913.8|85959.9|85909.9|85963.8|85913.8|85959.8|85909.8|34
1636046600000|2021-11-04 17:23:20|85959.6|85909.6|85959.5|85909.5|85960|85910|85958.8|85908.8|20
1636046610000|2021-11-04 17:23:30|85959.6|85909.6|85962.3|85912.3|85963.4|85913.4|85958.7|85908.7|36
1636046620000|2021-11-04 17:23:40|85962.5|85912.5|85969.5|85919.5|85969.5|85919.5|85962.5|85912.5|44
1636046630000|2021-11-04 17:23:50|85968.8|85918.8|85977.1|85927.1|85978.6|85928.6|85967.1|85917.1|49
1636046640000|2021-11-04 17:24:00|85975.6|85925.6|85978.7|85928.7|85982.1|85932.1|85969.5|85919.5|58
1636046650000|2021-11-04 17:24:10|85979.7|85929.7|85970.2|85920.2|85979.8|85929.8|85970.2|85920.2|30
1636046660000|2021-11-04 17:24:20|85978.9|85928.9|85958.5|85908.5|85980.8|85930.8|85957.6|85907.6|51
1636046670000|2021-11-04 17:24:30|85959.5|85909.5|85966.9|85916.9|85974.7|85937.3|85958.9|85908.9|44
1636046680000|2021-11-04 17:24:40|85967.3|85917.3|85971.3|85921.3|85971.3|85921.3|85966.2|85916.2|36
1636046690000|2021-11-04 17:24:50|85971|85921|85965.8|85915.8|85971.7|85921.7|85964.1|85914.1|55
1636046700000|2021-11-04 17:25:00|85966|85916|85970.9|85920.9|85972.5|85922.5|85965|85915|56
1636046710000|2021-11-04 17:25:10|85971.1|85921.1|85968|85918|85971.7|85921.7|85967.1|85917.1|36
1636046720000|2021-11-04 17:25:20|85970|85920|85971.1|85921.1|85971.3|85921.3|85968.6|85918.6|28
1636046730000|2021-11-04 17:25:30|85971|85921|85970.6|85920.6|85973.8|85923.8|85970.1|85920.1|37
1636046740000|2021-11-04 17:25:40|85970.8|85920.8|85972|85922|85972.6|85922.6|85970.5|85920.5|24
1636046750000|2021-11-04 17:25:50|85971.9|85921.9|85973|85923|85975.1|85925.1|85971.8|85921.8|31
1636046760000|2021-11-04 17:26:00|85973.5|85923.5|85975.3|85925.3|85975.7|85925.7|85973.2|85923.2|35
1636046770000|2021-11-04 17:26:10|85975.1|85925.1|85975.4|85925.4|85977.4|85927.4|85975.1|85925.1|31
1636046780000|2021-11-04 17:26:20|85975.1|85925.1|85975.2|85925.2|85975.7|85925.7|85975|85925|18
1636046790000|2021-11-04 17:26:30|85975|85925|85971.8|85921.8|85975|85925|85971|85921|28
1636046800000|2021-11-04 17:26:40|85971.5|85921.5|85978|85928|85978|85928|85971.1|85921.1|33
1636046810000|2021-11-04 17:26:50|85977.2|85927.2|85978.1|85928.1|85979.1|85929.1|85974.1|85924.1|45
1636046820000|2021-11-04 17:27:00|85977.8|85927.8|85989.4|85939.4|85990.2|85940.2|85977.8|85927.8|39
1636046830000|2021-11-04 17:27:10|85989.5|85939.5|85986.3|85936.3|85989.5|85939.5|85984.5|85934.5|40
1636046840000|2021-11-04 17:27:20|85985.8|85935.8|85987.7|85937.7|85987.7|85937.7|85985|85935|26
1636046850000|2021-11-04 17:27:30|85987.6|85937.6|85992.4|85942.4|85994.2|85944.2|85987.5|85937.5|28
1636046860000|2021-11-04 17:27:40|85992.8|85942.8|85991.7|85941.7|85993.8|85943.8|85991.5|85941.5|40
1636046870000|2021-11-04 17:27:50|85991.5|85941.5|85988.9|85938.9|85991.5|85941.5|85988.9|85938.9|29
1636046880000|2021-11-04 17:28:00|85989|85939|85988|85938|85989.1|85939.1|85984.5|85934.5|34
1636046890000|2021-11-04 17:28:10|85987.7|85937.7|85989.7|85939.7|85992.4|85942.4|85987.7|85937.7|30
1636046900000|2021-11-04 17:28:20|85990.1|85940.1|85990|85940|85991|85941|85989.3|85939.3|25
1636046910000|2021-11-04 17:28:30|85990.3|85940.3|85991|85941|85993.5|85943.5|85990.1|85940.1|25
1636046920000|2021-11-04 17:28:40|85991.2|85941.2|85990.1|85940.1|85992.1|85942.1|85988.6|85938.6|36
1636046930000|2021-11-04 17:28:50|85990.4|85940.4|85990.3|85940.3|85992.4|85942.4|85990.3|85940.3|31
1636046940000|2021-11-04 17:29:00|85990.2|85940.2|85990.4|85940.4|85992.5|85942.5|85989.8|85939.8|35
1636046950000|2021-11-04 17:29:10|85990.3|85940.3|85991.2|85941.2|85992.6|85942.6|85989.7|85939.7|33
1636046960000|2021-11-04 17:29:20|85991.3|85941.3|85990.2|85940.2|85992.7|85942.7|85989.9|85939.9|26
1636046970000|2021-11-04 17:29:30|85990.4|85940.4|85990.2|85940.2|85990.6|85940.6|85989.5|85939.5|22
1636046980000|2021-11-04 17:29:40|85987.9|85937.9|85985|85935|85987.9|85937.9|85985|85935|35
1636046990000|2021-11-04 17:29:50|85984.8|85934.8|85984.2|85934.2|85986.3|85936.3|85983.8|85933.8|38
1636047000000|2021-11-04 17:30:00|85984.1|85934.1|85982.4|85932.4|85984.3|85934.3|85982.2|85932.2|22
1636047010000|2021-11-04 17:30:10|85982.2|85932.2|85986.3|85936.3|85986.3|85936.3|85980.4|85930.4|46
1636047020000|2021-11-04 17:30:20|85985|85935|85985.2|85935.2|85986.8|85936.8|85983.7|85933.7|26
1636047030000|2021-11-04 17:30:30|85984.9|85934.9|85983|85933|85984.9|85934.9|85982.5|85932.5|31
1636047040000|2021-11-04 17:30:40|85982.8|85932.8|85989.9|85939.9|85991.1|85941.1|85982.8|85932.8|40
1636047050000|2021-11-04 17:30:50|85990.4|85940.4|85988.8|85938.8|85990.5|85940.5|85988.1|85938.1|34
1636047060000|2021-11-04 17:31:00|85991|85941|85991|85941|85993.9|85943.9|85989.5|85939.5|30
1636047070000|2021-11-04 17:31:10|85991.1|85941.1|85990|85940|85992.4|85942.4|85989.1|85939.1|28
1636047080000|2021-11-04 17:31:20|85990.3|85940.3|85993|85943|85994.3|85944.3|85989|85939|31
1636047090000|2021-11-04 17:31:30|85992.9|85942.9|85990.5|85940.5|85992.9|85942.9|85989.1|85939.1|23
1636047100000|2021-11-04 17:31:40|85990.4|85940.4|85993.6|85943.6|85996.5|85946.5|85990.3|85940.3|29
1636047110000|2021-11-04 17:31:50|85993.9|85943.9|85993.8|85943.8|85994.5|85944.5|85992.4|85942.4|30
1636047120000|2021-11-04 17:32:00|85993.9|85943.9|85992.4|85942.4|85994.5|85944.5|85992.4|85942.4|21
1636047130000|2021-11-04 17:32:10|85993.6|85943.6|85992.1|85942.1|85994.6|85944.6|85992|85942|28
1636047140000|2021-11-04 17:32:20|85992.9|85942.9|85992.3|85942.3|85993.4|85943.4|85991.4|85941.4|25
1636047150000|2021-11-04 17:32:30|85992.1|85942.1|85996.8|85946.8|85998.1|85948.1|85991.6|85941.6|37
1636047160000|2021-11-04 17:32:40|85996.7|85946.7|85997.6|85947.6|85997.6|85947.6|85995|85945|37
1636047170000|2021-11-04 17:32:50|85997.4|85947.4|85997.1|85947.1|85998.4|85948.4|85995.8|85945.8|30
1636047180000|2021-11-04 17:33:00|85994.7|85944.7|85987.5|85937.5|85994.7|85944.7|85985.7|85935.7|44
1636047190000|2021-11-04 17:33:10|85986.2|85936.2|85986.6|85936.6|85989.7|85939.7|85986.2|85936.2|29
1636047200000|2021-11-04 17:33:20|85986.4|85936.4|85981.4|85931.4|85986.4|85936.4|85981.4|85931.4|31
1636047210000|2021-11-04 17:33:30|85980.9|85930.9|85979.7|85929.7|85982.9|85932.9|85977.7|85927.7|31
1636047220000|2021-11-04 17:33:40|85980|85930|85979.9|85929.9|85980.5|85930.5|85976.8|85926.8|38
1636047230000|2021-11-04 17:33:50|85979.5|85929.5|85981.9|85931.9|85983.8|85933.8|85978.6|85928.6|24
1636047240000|2021-11-04 17:34:00|85984.5|85934.5|85989.4|85939.4|85990.2|85940.2|85982.7|85932.7|48
1636047250000|2021-11-04 17:34:10|85989.1|85939.1|85987.1|85937.1|85992|85942|85985.9|85935.9|26
1636047260000|2021-11-04 17:34:20|85986.6|85936.6|85987.2|85937.2|85987.4|85937.4|85984.7|85934.7|22
1636047270000|2021-11-04 17:34:30|85987.3|85937.3|85985.7|85935.7|85987.3|85937.3|85984.1|85934.1|25
1636047280000|2021-11-04 17:34:40|85986|85936|85987|85937|85987.2|85937.2|85983.1|85933.1|33
1636047290000|2021-11-04 17:34:50|85986.8|85936.8|85985.3|85935.3|85987.2|85937.2|85984.8|85934.8|18
1636047300000|2021-11-04 17:35:00|85985.4|85935.4|85982.6|85932.6|85985.4|85935.4|85980.7|85930.7|42
1636047310000|2021-11-04 17:35:10|85983.1|85933.1|85981.4|85931.4|85983.3|85933.3|85981.2|85931.2|26
1636047320000|2021-11-04 17:35:20|85981.2|85931.2|85981.3|85931.3|85981.8|85931.8|85980.8|85930.8|30
1636047330000|2021-11-04 17:35:30|85981.6|85931.6|85983.1|85933.1|85983.1|85933.1|85979|85929|38
1636047340000|2021-11-04 17:35:40|85983.2|85933.2|85982.3|85932.3|85983.7|85933.7|85982.3|85932.3|35
1636047350000|2021-11-04 17:35:50|85982.5|85932.5|85981.5|85931.5|85982.5|85932.5|85981.5|85931.5|21
1636047360000|2021-11-04 17:36:00|85980.9|85930.9|85982.9|85932.9|85982.9|85932.9|85980.8|85930.8|20
1636047370000|2021-11-04 17:36:10|85982.8|85932.8|85982.3|85932.3|85982.8|85932.8|85982.3|85932.3|13
1636047380000|2021-11-04 17:36:20|85982.2|85932.2|85981.4|85931.4|85982.6|85932.6|85981.1|85931.1|17
1636047390000|2021-11-04 17:36:30|85981.5|85931.5|85990.3|85940.3|85991.3|85941.3|85981.3|85931.3|37
1636047400000|2021-11-04 17:36:40|85990.1|85940.1|85988.8|85938.8|85991.1|85941.1|85987.3|85937.3|30
1636047410000|2021-11-04 17:36:50|85988.7|85938.7|85987.8|85937.8|85988.7|85938.7|85984.2|85934.2|40
1636047420000|2021-11-04 17:37:00|85987.5|85937.5|85987.3|85937.3|85987.8|85937.8|85986|85936|35
1636047430000|2021-11-04 17:37:10|85987.1|85937.1|85987.6|85937.6|85988.4|85938.4|85986|85936|23
1636047440000|2021-11-04 17:37:20|85987.8|85937.8|85990.2|85940.2|85990.2|85940.2|85987.5|85937.5|20
1636047450000|2021-11-04 17:37:30|85990.1|85940.1|85990.3|85940.3|85990.4|85940.4|85987.9|85937.9|34
1636047460000|2021-11-04 17:37:40|85990.2|85940.2|85991.5|85941.5|85992|85942|85989.7|85939.7|37
1636047470000|2021-11-04 17:37:50|85991.3|85941.3|85991.5|85941.5|85992|85942|85990.4|85940.4|24
1636047480000|2021-11-04 17:38:00|85991.4|85941.4|85986.9|85936.9|85991.4|85941.4|85986.5|85936.5|36
1636047490000|2021-11-04 17:38:10|85987|85937|85985.3|85935.3|85987|85937|85984.9|85934.9|26
1636047500000|2021-11-04 17:38:20|85985|85935|85980.8|85930.8|85985.3|85935.3|85979.1|85929.1|37
1636047510000|2021-11-04 17:38:30|85980.7|85930.7|85979.6|85929.6|85981|85931|85979.5|85929.5|20
1636047520000|2021-11-04 17:38:40|85979.7|85929.7|85981.1|85931.1|85981.1|85931.1|85979.4|85929.4|17
1636047530000|2021-11-04 17:38:50|85981.7|85931.7|85985.2|85935.2|85985.4|85935.4|85981.6|85931.6|29
1636047540000|2021-11-04 17:39:00|85985.4|85935.4|85989.9|85939.9|85989.9|85939.9|85985.1|85935.1|30
1636047550000|2021-11-04 17:39:10|85989.7|85939.7|85990.3|85940.3|85990.4|85940.4|85989.5|85939.5|13
1636047560000|2021-11-04 17:39:20|85990.5|85940.5|85988.1|85938.1|85990.5|85940.5|85987.9|85937.9|18
1636047570000|2021-11-04 17:39:30|85988.2|85938.2|85987.4|85937.4|85989.2|85939.2|85987.4|85937.4|27
1636047580000|2021-11-04 17:39:40|85987.5|85937.5|85989.2|85939.2|85990.1|85940.1|85986.6|85936.6|28
1636047590000|2021-11-04 17:39:50|85989.3|85939.3|85991.2|85941.2|85991.3|85941.3|85989.1|85939.1|19
1636047600000|2021-11-04 17:40:00|85991.4|85941.4|85989.1|85939.1|85991.4|85941.4|85988.7|85938.7|21
1636047610000|2021-11-04 17:40:10|85989.2|85939.2|85988.1|85938.1|85990.5|85940.5|85987.6|85937.6|24
1636047620000|2021-11-04 17:40:20|85988.7|85938.7|85987.6|85937.6|85988.7|85938.7|85987|85937|36
1636047630000|2021-11-04 17:40:30|85987.5|85937.5|85987.6|85937.6|85988.2|85938.2|85987.3|85937.3|18
1636047640000|2021-11-04 17:40:40|85987.8|85937.8|85987.9|85937.9|85988.1|85938.1|85987.1|85937.1|17
1636047650000|2021-11-04 17:40:50|85988.1|85938.1|85985.9|85935.9|85988.6|85938.6|85985.9|85935.9|24
1636047660000|2021-11-04 17:41:00|85985.7|85935.7|85984.9|85934.9|85985.8|85935.8|85984.6|85934.6|15
1636047670000|2021-11-04 17:41:10|85984.6|85934.6|85977.5|85927.5|85984.9|85934.9|85976.2|85926.2|42
1636047680000|2021-11-04 17:41:20|85977.7|85927.7|85976.4|85926.4|85977.7|85927.7|85974.6|85924.6|33
1636047690000|2021-11-04 17:41:30|85976.5|85926.5|85975.9|85925.9|85976.7|85926.7|85975.6|85925.6|29
1636047700000|2021-11-04 17:41:40|85976.1|85926.1|85977.6|85927.6|85977.8|85927.8|85976|85926|29
1636047710000|2021-11-04 17:41:50|85977.7|85927.7|85979.9|85929.9|85979.9|85929.9|85977.7|85927.7|32
1636047720000|2021-11-04 17:42:00|85979.7|85929.7|85978.3|85928.3|85979.9|85929.9|85977.5|85927.5|31
1636047730000|2021-11-04 17:42:10|85978.2|85928.2|85978|85928|85978.9|85928.9|85977.8|85927.8|26
1636047740000|2021-11-04 17:42:20|85978.1|85928.1|85977.5|85927.5|85978.2|85928.2|85977.2|85927.2|24
1636047750000|2021-11-04 17:42:30|85977.6|85927.6|85978.3|85928.3|85978.6|85928.6|85977.2|85927.2|23
1636047760000|2021-11-04 17:42:40|85978.2|85928.2|85977.7|85927.7|85978.8|85928.8|85977.4|85927.4|22
1636047770000|2021-11-04 17:42:50|85978|85928|85979.3|85929.3|85979.6|85929.6|85978|85928|30
1636047780000|2021-11-04 17:43:00|85979.1|85929.1|85979.9|85929.9|85980|85930|85978.1|85928.1|29
1636047790000|2021-11-04 17:43:10|85980.3|85930.3|85978.8|85928.8|85980.7|85930.7|85978.8|85928.8|19
1636047800000|2021-11-04 17:43:20|85979.2|85929.2|85982.3|85932.3|85982.7|85932.7|85979.1|85929.1|32
1636047810000|2021-11-04 17:43:30|85982.2|85932.2|85983.3|85933.3|85983.3|85933.3|85981.5|85931.5|26
1636047820000|2021-11-04 17:43:40|85983.2|85933.2|85982.9|85932.9|85983.3|85933.3|85982.7|85932.7|22
1636047830000|2021-11-04 17:43:50|85982.8|85932.8|85980.8|85930.8|85984.2|85934.2|85980.8|85930.8|16
1636047840000|2021-11-04 17:44:00|85978.2|85928.2|85979.5|85929.5|85980.3|85930.3|85978.2|85928.2|39
1636047850000|2021-11-04 17:44:10|85979.6|85929.6|85979.9|85929.9|85980.3|85930.3|85979.5|85929.5|30
1636047860000|2021-11-04 17:44:20|85981.6|85931.6|85983.5|85933.5|85983.6|85933.6|85981.6|85931.6|18
1636047870000|2021-11-04 17:44:30|85984|85934|85983.8|85933.8|85984|85934|85982.2|85932.2|24
1636047880000|2021-11-04 17:44:40|85984|85934|85984.8|85934.8|85984.8|85934.8|85984|85934|19
1636047890000|2021-11-04 17:44:50|85984.7|85934.7|85986.3|85936.3|85986.4|85936.4|85984.7|85934.7|17
1636047900000|2021-11-04 17:45:00|85986.5|85936.5|85986|85936|85987|85937|85985.7|85935.7|13
1636047910000|2021-11-04 17:45:10|85985.9|85935.9|85990.6|85940.6|85990.9|85940.9|85985.9|85935.9|29
1636047920000|2021-11-04 17:45:20|85990.7|85940.7|85991.5|85941.5|85992.6|85942.6|85990.4|85940.4|25
1636047930000|2021-11-04 17:45:30|85991.6|85941.6|85995.2|85945.2|85996.6|85946.6|85991.2|85941.2|36
1636047940000|2021-11-04 17:45:40|85995|85945|85990.4|85940.4|85996.8|85946.8|85990.3|85940.3|45
1636047950000|2021-11-04 17:45:50|85990.7|85940.7|85993.5|85943.5|85995|85945|85987.3|85937.3|43
1636047960000|2021-11-04 17:46:00|85993.7|85943.7|85991.6|85941.6|85993.7|85943.7|85990.9|85940.9|40
1636047970000|2021-11-04 17:46:10|85993.3|85943.3|86003|85953|86007.6|85957.6|85993.3|85943.3|48
1636047980000|2021-11-04 17:46:20|86002.8|85952.8|85999.5|85949.5|86003.1|85953.1|85998.9|85948.9|33
1636047990000|2021-11-04 17:46:30|86000.5|85950.5|85999.6|85949.6|86000.8|85950.8|85999.5|85949.5|26
1636048000000|2021-11-04 17:46:40|85999.4|85949.4|85992.3|85942.3|85999.4|85949.4|85991.5|85941.5|38
1636048010000|2021-11-04 17:46:50|85992.4|85942.4|85991.8|85941.8|85993.7|85943.7|85991.4|85941.4|33
1636048020000|2021-11-04 17:47:00|85991.7|85941.7|85991.9|85941.9|85992.5|85942.5|85987.9|85937.9|37
1636048030000|2021-11-04 17:47:10|85992|85942|85984.6|85934.6|85992|85942|85984.2|85934.2|43
1636048040000|2021-11-04 17:47:20|85985.2|85935.2|85983.7|85933.7|85985.2|85935.2|85983.6|85933.6|29
1636048050000|2021-11-04 17:47:30|85983.8|85933.8|85985.1|85935.1|85985.6|85935.6|85983.1|85933.1|31
1636048060000|2021-11-04 17:47:40|85984.9|85934.9|85983.2|85933.2|85984.9|85934.9|85982.3|85932.3|36
1636048070000|2021-11-04 17:47:50|85983.3|85933.3|85980.9|85930.9|85983.4|85933.4|85980.4|85930.4|36
1636048080000|2021-11-04 17:48:00|85981|85931|85984.5|85934.5|85985.8|85935.8|85981|85931|30
1636048090000|2021-11-04 17:48:10|85984.7|85934.7|85980.4|85930.4|85985.8|85935.8|85980|85930|39
1636048100000|2021-11-04 17:48:20|85980.5|85930.5|85981.3|85931.3|85981.7|85931.7|85979.6|85929.6|44
1636048110000|2021-11-04 17:48:30|85981.4|85931.4|85984.6|85934.6|85984.8|85934.8|85979.5|85929.5|42
1636048120000|2021-11-04 17:48:40|85984.7|85934.7|85983.4|85933.4|85987.5|85937.5|85983|85933|45
1636048130000|2021-11-04 17:48:50|85983.3|85933.3|85991.9|85941.9|85992.2|85942.2|85983.3|85933.3|36
1636048140000|2021-11-04 17:49:00|85991.8|85941.8|85994.3|85944.3|85995|85945|85991.8|85941.8|45
1636048150000|2021-11-04 17:49:10|85994.4|85944.4|85999.2|85949.2|85999.2|85949.2|85993.9|85943.9|30
1636048160000|2021-11-04 17:49:20|85999.1|85949.1|85999.6|85949.6|85999.8|85949.8|85998.4|85948.4|25
1636048170000|2021-11-04 17:49:30|85999.1|85949.1|85998.4|85948.4|86000.6|85950.6|85997.6|85947.6|48
1636048180000|2021-11-04 17:49:40|85998.5|85948.5|86002.3|85952.3|86002.7|85952.7|85998.5|85948.5|25
1636048190000|2021-11-04 17:49:50|86002.2|85952.2|85999.7|85949.7|86002.8|85952.8|85999.7|85949.7|27
1636048200000|2021-11-04 17:50:00|85999.5|85949.5|85999.4|85949.4|86000.6|85950.6|85998.7|85948.7|44
1636048210000|2021-11-04 17:50:10|85999|85949|85997.4|85947.4|85999.5|85949.5|85995.7|85945.7|34
1636048220000|2021-11-04 17:50:20|85997.6|85947.6|85996.3|85946.3|85997.6|85947.6|85995.9|85945.9|29
1636048230000|2021-11-04 17:50:30|85996.4|85946.4|86000.5|85950.5|86001.1|85951.1|85996.3|85946.3|26
1636048240000|2021-11-04 17:50:40|86001|85951|85999.6|85949.6|86003.9|85953.9|85999.1|85949.1|45
1636048250000|2021-11-04 17:50:50|85999.3|85949.3|86002|85952|86002.5|85952.5|85999|85949|32
1636048260000|2021-11-04 17:51:00|86001.6|85951.6|86000.7|85950.7|86001.7|85951.7|86000.3|85950.3|23
1636048270000|2021-11-04 17:51:10|86000.4|85950.4|86006.7|85956.7|86006.7|85956.7|86000.1|85950.1|27
1636048280000|2021-11-04 17:51:20|86008.1|85958.1|86004.4|85954.4|86008.9|85958.9|86004|85954|36
1636048290000|2021-11-04 17:51:30|86004.3|85954.3|86005.9|85955.9|86006.1|85956.1|86003.5|85953.5|34
1636048300000|2021-11-04 17:51:40|86005.7|85955.7|86006.1|85956.1|86006.5|85956.5|86005.7|85955.7|27
1636048310000|2021-11-04 17:51:50|86005.9|85955.9|86006.2|85956.2|86006.7|85956.7|86005.6|85955.6|16
1636048320000|2021-11-04 17:52:00|86005.7|85955.7|86002|85952|86006|85956|86002|85952|31
1636048330000|2021-11-04 17:52:10|86002.2|85952.2|86001.5|85951.5|86002.9|85952.9|86001.1|85951.1|29
1636048340000|2021-11-04 17:52:20|86001.2|85951.2|86001.9|85951.9|86002|85952|86000.7|85950.7|29
1636048350000|2021-11-04 17:52:30|86002|85952|86001.2|85951.2|86002|85952|86000.8|85950.8|28
1636048360000|2021-11-04 17:52:40|86001.5|85951.5|86000|85950|86002.7|85952.7|85999.5|85949.5|36
1636048370000|2021-11-04 17:52:50|86000.1|85950.1|86000.7|85950.7|86000.9|85950.9|85998.3|85948.3|37
1636048380000|2021-11-04 17:53:00|86000.4|85950.4|85998.8|85948.8|86000.7|85950.7|85998.8|85948.8|24
1636048390000|2021-11-04 17:53:10|85998.9|85948.9|85999|85949|85999.7|85949.7|85996.6|85946.6|25
1636048400000|2021-11-04 17:53:20|85998.5|85948.5|85993.8|85943.8|85999|85949|85993|85943|44
1636048410000|2021-11-04 17:53:30|85995|85945|85994.6|85944.6|85995.5|85945.5|85993.6|85943.6|30
1636048420000|2021-11-04 17:53:40|85994.8|85944.8|85993.3|85943.3|85997.1|85947.1|85993.3|85943.3|38
1636048430000|2021-11-04 17:53:50|85993.4|85943.4|85994|85944|85996.2|85955.8|85980.8|85939.5|47
1636048440000|2021-11-04 17:54:00|85993.5|85943.5|85996.9|85946.9|85998.2|85948.2|85992.5|85942.5|48
1636048450000|2021-11-04 17:54:10|85997|85947|85999.5|85949.5|85999.5|85949.5|85995.8|85945.8|25
1636048460000|2021-11-04 17:54:20|85999.6|85949.6|86010.1|85960.1|86012.8|85962.8|85998.9|85948.9|54
1636048470000|2021-11-04 17:54:30|86010|85960|86006.6|85956.6|86010.9|85960.9|86006.6|85956.6|41
1636048480000|2021-11-04 17:54:40|86006.9|85956.9|86006|85956|86006.9|85956.9|86005|85955|31
1636048490000|2021-11-04 17:54:50|86005.9|85955.9|86005.1|85955.1|86006.9|85956.9|86004.9|85954.9|29
1636048500000|2021-11-04 17:55:00|86005.2|85955.2|86000.5|85950.5|86006.7|85956.7|85999.9|85949.9|27
1636048510000|2021-11-04 17:55:10|86001|85951|86001.3|85951.3|86003|85953|85999.7|85949.7|38
1636048520000|2021-11-04 17:55:20|86001.4|85951.4|86005.1|85955.1|86005.8|85955.8|86001.3|85951.3|31
1636048530000|2021-11-04 17:55:30|86005|85955|86006.5|85956.5|86008.3|85958.3|86004.8|85954.8|29
1636048540000|2021-11-04 17:55:40|86006.2|85956.2|86006.3|85956.3|86007.3|85957.3|86003.9|85953.9|37
1636048550000|2021-11-04 17:55:50|86006.5|85956.5|86006.9|85956.9|86007.3|85957.3|86006.1|85956.1|25
1636048560000|2021-11-04 17:56:00|86007|85957|86007.6|85957.6|86009.9|85959.9|86006.7|85956.7|28
1636048570000|2021-11-04 17:56:10|86007.7|85957.7|86013.6|85963.6|86015.6|85965.6|86007.7|85957.7|37
1636048580000|2021-11-04 17:56:20|86013.7|85963.7|86013.3|85963.3|86014.4|85964.4|86012.9|85962.9|19
1636048590000|2021-11-04 17:56:30|86013.2|85963.2|86014.1|85964.1|86014.7|85964.7|86012.7|85962.7|25
1636048600000|2021-11-04 17:56:40|86014.3|85964.3|86012.9|85962.9|86014.4|85964.4|86012.9|85962.9|30
1636048610000|2021-11-04 17:56:50|86013.3|85963.3|86013.6|85963.6|86013.7|85963.7|86011.2|85961.2|36
1636048620000|2021-11-04 17:57:00|86013.5|85963.5|86012.6|85962.6|86013.5|85963.5|86012.4|85962.4|28
1636048630000|2021-11-04 17:57:10|86012.5|85962.5|86011.5|85961.5|86012.8|85962.8|86011.2|85961.2|15
1636048640000|2021-11-04 17:57:20|86011.6|85961.6|86016|85966|86016.2|85966.2|86011.6|85961.6|35
1636048650000|2021-11-04 17:57:30|86016.7|85966.7|86018.4|85968.4|86018.7|85968.7|86016.1|85966.1|43
1636048660000|2021-11-04 17:57:40|86018.5|85968.5|86019.4|85969.4|86019.4|85969.4|86017.5|85967.5|30
1636048670000|2021-11-04 17:57:50|86019.5|85969.5|86015.3|85965.3|86020|85970|86015.1|85965.1|26
1636048680000|2021-11-04 17:58:00|86015.4|85965.4|86018.2|85968.2|86020.6|85970.6|86015.4|85965.4|45
1636048690000|2021-11-04 17:58:10|86018.6|85968.6|86015.6|85965.6|86018.8|85968.8|86013.7|85963.7|39
1636048700000|2021-11-04 17:58:20|86015.8|85965.8|86012.5|85962.5|86015.8|85965.8|86012.2|85962.2|30
1636048710000|2021-11-04 17:58:30|86012.8|85962.8|86011.7|85961.7|86012.8|85962.8|86010.6|85960.6|34
1636048720000|2021-11-04 17:58:40|86011.9|85961.9|86011.7|85961.7|86012.1|85962.1|86010.3|85960.3|34
1636048730000|2021-11-04 17:58:50|86012.2|85962.2|86010.8|85960.8|86012.4|85962.4|86010.8|85960.8|24
1636048740000|2021-11-04 17:59:00|86010.9|85960.9|86007.5|85957.5|86011.2|85961.2|86007.5|85957.5|28
1636048750000|2021-11-04 17:59:10|86008.2|85958.2|86011.1|85961.1|86011.9|85961.9|86000.9|85950.9|45
1636048760000|2021-11-04 17:59:20|86009|85959|85998.6|85948.6|86009|85959|85998.1|85948.1|59
1636048770000|2021-11-04 17:59:30|85998.2|85948.2|85997.8|85947.8|85999.5|85949.5|85997.6|85947.6|39
1636048780000|2021-11-04 17:59:40|85998|85948|85998.7|85948.7|85999.9|85949.9|85995.7|85945.7|28
1636048790000|2021-11-04 17:59:50|85999.2|85949.2|85992.8|85942.8|85999.2|85949.2|85991.9|85941.9|59
1636048800000|2021-11-04 18:00:00|85993.1|85943.1|85985.9|85935.9|85993.2|85943.2|85984.3|85934.3|68
1636048810000|2021-11-04 18:00:10|85984.5|85934.5|85985.7|85935.7|85986.1|85936.1|85984.5|85934.5|45
1636048820000|2021-11-04 18:00:20|85985.6|85935.6|85988.9|85938.9|85988.9|85938.9|85985.6|85935.6|37
1636048830000|2021-11-04 18:00:30|85988.6|85938.6|85989.9|85939.9|85989.9|85939.9|85988.3|85938.3|44
1636048840000|2021-11-04 18:00:40|85985|85935|85986.2|85936.2|85986.5|85936.5|85983.8|85933.8|43
1636048850000|2021-11-04 18:00:50|85986.1|85936.1|85987|85937|85988|85938|85985.2|85935.2|36
1636048860000|2021-11-04 18:01:00|85987.1|85937.1|85987.1|85937.1|85987.8|85937.8|85985.7|85935.7|37
1636048870000|2021-11-04 18:01:10|85987|85937|85993.2|85943.2|85993.6|85943.6|85987|85937|45
1636048880000|2021-11-04 18:01:20|85992.5|85942.5|85991.6|85941.6|85993.4|85943.4|85989.9|85939.9|50
1636048890000|2021-11-04 18:01:30|85991.7|85941.7|85990.5|85940.5|85992|85942|85989.8|85939.8|43
1636048900000|2021-11-04 18:01:40|85990.9|85940.9|85991.3|85941.3|85992.4|85942.4|85989.8|85939.8|37
1636048910000|2021-11-04 18:01:50|85991.4|85941.4|85992.8|85942.8|85993.6|85943.6|85989.4|85939.4|30
1636048920000|2021-11-04 18:02:00|85993.5|85943.5|85986.5|85936.5|85993.5|85943.5|85985.5|85935.5|47
1636048930000|2021-11-04 18:02:10|85986.9|85936.9|85987.5|85937.5|85987.9|85937.9|85985.6|85935.6|40
1636048940000|2021-11-04 18:02:20|85987.4|85937.4|85986|85936|85987.4|85937.4|85985|85935|29
1636048950000|2021-11-04 18:02:30|85986.3|85936.3|85987.5|85937.5|85990.3|85940.3|85985.9|85935.9|34
1636048960000|2021-11-04 18:02:40|85987.6|85937.6|85987.1|85937.1|85987.9|85937.9|85986.8|85936.8|26
1636048970000|2021-11-04 18:02:50|85987.2|85937.2|85985.9|85935.9|85987.8|85937.8|85985.9|85935.9|27
1636048980000|2021-11-04 18:03:00|85986.1|85936.1|85986.4|85936.4|85987.2|85937.2|85985.2|85935.2|26
1636048990000|2021-11-04 18:03:10|85986.2|85936.2|85986.7|85936.7|85986.8|85936.8|85985.7|85935.7|25
1636049000000|2021-11-04 18:03:20|85986.6|85936.6|85983.9|85933.9|85987.1|85937.1|85983.8|85933.8|28
1636049010000|2021-11-04 18:03:30|85983.8|85933.8|85986.1|85936.1|85986.9|85936.9|85983.8|85933.8|35
1636049020000|2021-11-04 18:03:40|85986.3|85936.3|85984.7|85934.7|85986.6|85936.6|85984.2|85934.2|40
1636049030000|2021-11-04 18:03:50|85984.6|85934.6|85986.1|85936.1|85987.3|85937.3|85984.3|85934.3|43
1636049040000|2021-11-04 18:04:00|85986.8|85936.8|85988.7|85938.7|85989.3|85939.3|85986.7|85936.7|29
1636049050000|2021-11-04 18:04:10|85988.6|85938.6|85987.4|85937.4|85989|85939|85987.3|85937.3|28
1636049060000|2021-11-04 18:04:20|85987.3|85937.3|85993.6|85943.6|85995|85945|85987.3|85937.3|39
1636049070000|2021-11-04 18:04:30|85993.3|85943.3|85991.8|85941.8|85993.8|85943.8|85991|85941|51
1636049080000|2021-11-04 18:04:40|85991.7|85941.7|85991.3|85941.3|85991.9|85941.9|85990.6|85940.6|33
1636049090000|2021-11-04 18:04:50|85991|85941|85990.1|85940.1|85991.3|85941.3|85989.8|85939.8|22
1636049100000|2021-11-04 18:05:00|85990|85940|85987.7|85937.7|85990.3|85940.3|85986.9|85936.9|33
1636049110000|2021-11-04 18:05:10|85987.6|85937.6|85987|85937|85988.1|85938.1|85986.8|85936.8|25
1636049120000|2021-11-04 18:05:20|85987.2|85937.2|85987.3|85937.3|85988.5|85938.5|85987.1|85937.1|22
1636049130000|2021-11-04 18:05:30|85987.5|85937.5|85983.3|85933.3|85987.9|85937.9|85983.3|85933.3|25
1636049140000|2021-11-04 18:05:40|85982.8|85932.8|85988.5|85938.5|85989.5|85939.5|85980.8|85930.8|42
1636049150000|2021-11-04 18:05:50|85988.2|85938.2|85988.8|85938.8|85990.3|85940.3|85987.9|85937.9|35
1636049160000|2021-11-04 18:06:00|85988.7|85938.7|85994.6|85944.6|85998.6|85948.6|85988.6|85938.6|36
1636049170000|2021-11-04 18:06:10|85995.1|85945.1|85995.3|85945.3|85995.9|85945.9|85994.1|85944.1|37
1636049180000|2021-11-04 18:06:20|85995.4|85945.4|85993.3|85943.3|85995.5|85945.5|85992.8|85942.8|30
1636049190000|2021-11-04 18:06:30|85993.2|85943.2|85993.6|85943.6|85993.6|85943.6|85992.5|85942.5|27
1636049200000|2021-11-04 18:06:40|85993.4|85943.4|85994.5|85944.5|85994.5|85944.5|85993.1|85943.1|27
1636049210000|2021-11-04 18:06:50|85994.4|85944.4|85994.5|85944.5|85994.6|85944.6|85992.8|85942.8|25
1636049220000|2021-11-04 18:07:00|85994.7|85944.7|85995.1|85945.1|85995.5|85945.5|85994.2|85944.2|26
1636049230000|2021-11-04 18:07:10|85995.3|85945.3|85995|85945|85996.1|85946.1|85994.9|85944.9|20
1636049240000|2021-11-04 18:07:20|85994.8|85944.8|85992.9|85942.9|85994.9|85944.9|85992.8|85942.8|17
1636049250000|2021-11-04 18:07:30|85993.1|85943.1|85991.8|85941.8|85993.1|85943.1|85991.8|85941.8|18
1636049260000|2021-11-04 18:07:40|85991.7|85941.7|85992.4|85942.4|85992.9|85942.9|85991.7|85941.7|20
1636049270000|2021-11-04 18:07:50|85992.7|85942.7|85991.3|85941.3|85993.4|85943.4|85991.1|85941.1|30
1636049280000|2021-11-04 18:08:00|85991.4|85941.4|85994.8|85944.8|85995.1|85945.1|85990.9|85940.9|25
1636049290000|2021-11-04 18:08:10|85994.7|85944.7|85996.9|85946.9|85996.9|85946.9|85994.7|85944.7|25
1636049300000|2021-11-04 18:08:20|85996.8|85946.8|85995.7|85945.7|85996.9|85946.9|85995.4|85945.4|19
1636049310000|2021-11-04 18:08:30|85995.3|85945.3|85996.2|85946.2|85996.4|85946.4|85994.1|85944.1|29
1636049320000|2021-11-04 18:08:40|85996.3|85946.3|85995.6|85945.6|85996.3|85946.3|85995.4|85945.4|10
1636049330000|2021-11-04 18:08:50|85994.5|85944.5|85994.9|85944.9|85997.7|85947.7|85994.2|85944.2|32
1636049340000|2021-11-04 18:09:00|85995|85945|85995.9|85945.9|85998|85948|85995|85945|32
1636049350000|2021-11-04 18:09:10|85996|85946|85988.7|85938.7|85996.3|85946.3|85988.4|85938.4|40
1636049360000|2021-11-04 18:09:20|85988.5|85938.5|85989.8|85939.8|85990.2|85940.2|85988.4|85938.4|31
1636049370000|2021-11-04 18:09:30|85990|85940|85988.8|85938.8|85993.3|85943.3|85988.6|85938.6|36
1636049380000|2021-11-04 18:09:40|85988.9|85938.9|85990.4|85940.4|85991.2|85941.2|85988.9|85938.9|31
1636049390000|2021-11-04 18:09:50|85989.8|85939.8|85989.1|85939.1|85989.9|85939.9|85988.6|85938.6|27
1636049400000|2021-11-04 18:10:00|85989.3|85939.3|85991.6|85941.6|85992.4|85942.4|85989.3|85939.3|28
1636049410000|2021-11-04 18:10:10|85991.5|85941.5|85991.1|85941.1|85993.2|85943.2|85991.1|85941.1|25
1636049420000|2021-11-04 18:10:20|85991.2|85941.2|85991.3|85941.3|85991.6|85941.6|85989.8|85939.8|27
1636049430000|2021-11-04 18:10:30|85991.4|85941.4|85990.7|85940.7|85992.4|85942.4|85990.5|85940.5|28
1636049440000|2021-11-04 18:10:40|85990.9|85940.9|85986.2|85936.2|85990.9|85940.9|85985.2|85935.2|17
1636049450000|2021-11-04 18:10:50|85986.9|85936.9|85988.2|85938.2|85988.2|85938.2|85986.2|85936.2|26
1636049460000|2021-11-04 18:11:00|85988.1|85938.1|85990.3|85940.3|85990.5|85940.5|85988|85938|18
1636049470000|2021-11-04 18:11:10|85990.4|85940.4|85990.5|85940.5|85990.5|85940.5|85989.6|85939.6|31
1636049480000|2021-11-04 18:11:20|85990.2|85940.2|85988.5|85938.5|85990.2|85940.2|85988.5|85938.5|23
1636049490000|2021-11-04 18:11:30|85987.5|85937.5|85987.7|85937.7|85988.6|85938.6|85987.5|85937.5|34
1636049500000|2021-11-04 18:11:40|85987.9|85937.9|85984.6|85934.6|85987.9|85937.9|85984.6|85934.6|31
1636049510000|2021-11-04 18:11:50|85984.8|85934.8|85985|85935|85985.3|85935.3|85984.3|85934.3|29
1636049520000|2021-11-04 18:12:00|85984.9|85934.9|85985.3|85935.3|85985.8|85935.8|85983.3|85933.3|29
1636049530000|2021-11-04 18:12:10|85985.4|85935.4|85984.2|85934.2|85985.7|85935.7|85984|85934|18
1636049540000|2021-11-04 18:12:20|85983.8|85933.8|85984.1|85934.1|85985.5|85935.5|85982.7|85932.7|26
1636049550000|2021-11-04 18:12:30|85984.4|85934.4|85984.1|85934.1|85985.3|85935.3|85983.3|85933.3|24
1636049560000|2021-11-04 18:12:40|85983.9|85933.9|85982.6|85932.6|85984.6|85934.6|85982.4|85932.4|32
1636049570000|2021-11-04 18:12:50|85982.5|85932.5|85982.5|85932.5|85983|85933|85982.2|85932.2|25
1636049580000|2021-11-04 18:13:00|85982.4|85932.4|85985.1|85935.1|85985.1|85935.1|85982.4|85932.4|25
1636049590000|2021-11-04 18:13:10|85984.8|85934.8|85985|85935|85985|85935|85984.6|85934.6|14
1636049600000|2021-11-04 18:13:20|85984.4|85934.4|85981.3|85931.3|85984.4|85934.4|85976.1|85926.1|37
1636049610000|2021-11-04 18:13:30|85981.4|85931.4|85981.4|85931.4|85981.7|85931.7|85981.1|85931.1|23
1636049620000|2021-11-04 18:13:40|85981.3|85931.3|85981.4|85931.4|85981.5|85931.5|85980.8|85930.8|13
1636049630000|2021-11-04 18:13:50|85981.3|85931.3|85977.5|85927.5|85981.4|85931.4|85977.2|85927.2|23
1636049640000|2021-11-04 18:14:00|85977.1|85927.1|85976.8|85926.8|85978.1|85928.1|85976.2|85926.2|36
1636049650000|2021-11-04 18:14:10|85976.5|85926.5|85977.4|85927.4|85977.4|85927.4|85976.5|85926.5|13
1636049660000|2021-11-04 18:14:20|85977.3|85927.3|85972|85922|85978|85928|85972|85922|25
1636049670000|2021-11-04 18:14:30|85972.3|85922.3|85972.7|85922.7|85973.3|85923.3|85971.9|85921.9|20
1636049680000|2021-11-04 18:14:40|85972.8|85922.8|85971.8|85921.8|85974.8|85924.8|85971.8|85921.8|26
1636049690000|2021-11-04 18:14:50|85971.7|85921.7|85973|85923|85975.2|85925.2|85971.2|85921.2|30
1636049700000|2021-11-04 18:15:00|85973.3|85923.3|85973.6|85923.6|85974.9|85924.9|85973.1|85923.1|32
1636049710000|2021-11-04 18:15:10|85973.5|85923.5|85976.1|85926.1|85977.2|85927.2|85973.5|85923.5|30
1636049720000|2021-11-04 18:15:20|85976.6|85926.6|85976|85926|85977.4|85927.4|85976|85926|18
1636049730000|2021-11-04 18:15:30|85975.5|85925.5|85974.6|85924.6|85975.7|85925.7|85974.6|85924.6|28
1636049740000|2021-11-04 18:15:40|85974.7|85924.7|85975.3|85925.3|85976.1|85926.1|85973.9|85923.9|29
1636049750000|2021-11-04 18:15:50|85976|85926|85974.6|85924.6|85976|85926|85973.7|85923.7|41
1636049760000|2021-11-04 18:16:00|85974.5|85924.5|85978.1|85928.1|85978.1|85928.1|85974.5|85924.5|34
1636049770000|2021-11-04 18:16:10|85978|85928|85977.7|85927.7|85982.2|85932.2|85977.7|85927.7|32
1636049780000|2021-11-04 18:16:20|85977.8|85927.8|85978|85928|85978|85928|85976.7|85926.7|33
1636049790000|2021-11-04 18:16:30|85977.6|85927.6|85976.4|85926.4|85978.6|85928.6|85976.4|85926.4|23
1636049800000|2021-11-04 18:16:40|85976.7|85926.7|85976.9|85926.9|85977.2|85927.2|85976.6|85926.6|18
1636049810000|2021-11-04 18:16:50|85977.1|85927.1|85976.2|85926.2|85977.1|85927.1|85975.8|85925.8|26
1636049820000|2021-11-04 18:17:00|85976.3|85926.3|85976.5|85926.5|85977.3|85927.3|85976.2|85926.2|20
1636049830000|2021-11-04 18:17:10|85976.7|85926.7|85973.4|85923.4|85976.7|85926.7|85973|85923|24
1636049840000|2021-11-04 18:17:20|85973.5|85923.5|85973.3|85923.3|85974|85924|85972.9|85922.9|19
1636049850000|2021-11-04 18:17:30|85973.6|85923.6|85969.8|85919.8|85974.1|85924.1|85969.4|85919.4|24
1636049860000|2021-11-04 18:17:40|85969.7|85919.7|85969.6|85919.6|85971|85921|85969|85919|32
1636049870000|2021-11-04 18:17:50|85969.4|85919.4|85968.8|85918.8|85969.7|85919.7|85967.2|85917.2|40
1636049880000|2021-11-04 18:18:00|85968.6|85918.6|85969.6|85919.6|85969.8|85919.8|85968.5|85918.5|23
1636049890000|2021-11-04 18:18:10|85969.5|85919.5|85969|85919|85972.2|85922.2|85968.6|85918.6|37
1636049900000|2021-11-04 18:18:20|85968.8|85918.8|85966.5|85916.5|85969|85919|85966.5|85916.5|17
1636049910000|2021-11-04 18:18:30|85965.2|85915.2|85965.2|85915.2|85965.3|85915.3|85963.5|85913.5|31
1636049920000|2021-11-04 18:18:40|85965.8|85915.8|85965|85915|85967.9|85917.9|85964.9|85914.9|37
1636049930000|2021-11-04 18:18:50|85965.3|85915.3|85962|85912|85965.5|85915.5|85961.9|85911.9|23
1636049940000|2021-11-04 18:19:00|85961.9|85911.9|85962|85912|85963.8|85913.8|85961.2|85911.2|27
1636049950000|2021-11-04 18:19:10|85962.1|85912.1|85960.1|85910.1|85964|85914|85959.9|85909.9|42
1636049960000|2021-11-04 18:19:20|85959.5|85909.5|85960.4|85910.4|85960.9|85910.9|85958.7|85908.7|26
1636049970000|2021-11-04 18:19:30|85960|85910|85959.6|85909.6|85960.4|85910.4|85959.4|85909.4|22
1636049980000|2021-11-04 18:19:40|85959.5|85909.5|85960.8|85910.8|85961.1|85911.1|85959.3|85909.3|21
1636049990000|2021-11-04 18:19:50|85961.2|85911.2|85961.2|85911.2|85961.5|85911.5|85960.5|85910.5|21
1636050000000|2021-11-04 18:20:00|85961.4|85911.4|85963.2|85913.2|85963.3|85913.3|85961.2|85911.2|27
1636050010000|2021-11-04 18:20:10|85962.9|85912.9|85958.3|85908.3|85964.5|85914.5|85958.2|85908.2|33
1636050020000|2021-11-04 18:20:20|85958.2|85908.2|85956.9|85906.9|85958.2|85908.2|85956.2|85906.2|30
1636050030000|2021-11-04 18:20:30|85957.1|85907.1|85957.4|85907.4|85958.4|85908.4|85957.1|85907.1|24
1636050040000|2021-11-04 18:20:40|85957.2|85907.2|85957.2|85907.2|85957.9|85907.9|85957.2|85907.2|17
1636050050000|2021-11-04 18:20:50|85957.3|85907.3|85957.6|85907.6|85958.1|85908.1|85956.9|85906.9|24
1636050060000|2021-11-04 18:21:00|85957.4|85907.4|85957.6|85907.6|85960.5|85910.5|85957.1|85907.1|34
1636050070000|2021-11-04 18:21:10|85958|85908|85955|85905|85958.6|85908.6|85954.9|85904.9|33
1636050080000|2021-11-04 18:21:20|85955.4|85905.4|85958.2|85908.2|85958.2|85908.2|85954.9|85904.9|22
1636050090000|2021-11-04 18:21:30|85958.3|85908.3|85957.1|85907.1|85958.3|85908.3|85956.8|85906.8|20
1636050100000|2021-11-04 18:21:40|85957|85907|85953.7|85903.7|85957.6|85907.6|85953.1|85903.1|38
1636050110000|2021-11-04 18:21:50|85953.8|85903.8|85952.3|85902.3|85954|85904|85952.1|85902.1|26
1636050120000|2021-11-04 18:22:00|85952.5|85902.5|85950.4|85900.4|85952.5|85902.5|85949.5|85899.5|24
1636050130000|2021-11-04 18:22:10|85950.5|85900.5|85948.1|85898.1|85951|85901|85948.1|85898.1|29
1636050140000|2021-11-04 18:22:20|85948.2|85898.2|85944.5|85894.5|85948.2|85898.2|85942.5|85892.5|49
1636050150000|2021-11-04 18:22:30|85944.2|85894.2|85946.1|85896.1|85946.1|85896.1|85943.9|85893.9|27
1636050160000|2021-11-04 18:22:40|85946|85896|85947.2|85897.2|85947.2|85897.2|85945.8|85895.8|21
1636050170000|2021-11-04 18:22:50|85947.4|85897.4|85946.8|85896.8|85947.7|85897.7|85946.2|85896.2|27
1636050180000|2021-11-04 18:23:00|85947|85897|85943.4|85893.4|85947|85897|85943.3|85893.3|26
1636050190000|2021-11-04 18:23:10|85943.3|85893.3|85943.5|85893.5|85943.5|85893.5|85938.5|85888.5|35
1636050200000|2021-11-04 18:23:20|85943.3|85893.3|85940.8|85890.8|85943.7|85893.7|85940.8|85890.8|20
1636050210000|2021-11-04 18:23:30|85940.9|85890.9|85946.1|85896.1|85946.3|85896.3|85940.8|85890.8|36
1636050220000|2021-11-04 18:23:40|85946.2|85896.2|85949.3|85899.3|85950.6|85900.6|85945.6|85895.6|29
1636050230000|2021-11-04 18:23:50|85949.5|85899.5|85949.8|85899.8|85950.3|85900.3|85949.5|85899.5|22
1636050240000|2021-11-04 18:24:00|85949.7|85899.7|85950.4|85900.4|85951.2|85901.2|85949.5|85899.5|34
1636050250000|2021-11-04 18:24:10|85950.3|85900.3|85950.8|85900.8|85951.1|85901.1|85950.3|85900.3|15
1636050260000|2021-11-04 18:24:20|85951|85901|85951.4|85901.4|85951.4|85901.4|85950.9|85900.9|13
1636050270000|2021-11-04 18:24:30|85951.1|85901.1|85950.7|85900.7|85951.4|85901.4|85950.7|85900.7|15
1636050280000|2021-11-04 18:24:40|85951.6|85901.6|85951.9|85901.9|85951.9|85901.9|85950.4|85900.4|20
1636050290000|2021-11-04 18:24:50|85951.8|85901.8|85952.4|85902.4|85952.4|85902.4|85951.5|85901.5|21
1636050300000|2021-11-04 18:25:00|85951|85901|85949.1|85899.1|85951|85901|85948.7|85898.7|27
1636050310000|2021-11-04 18:25:10|85949.5|85899.5|85949.9|85899.9|85950.1|85900.1|85949|85899|19
1636050320000|2021-11-04 18:25:20|85949.7|85899.7|85949.2|85899.2|85949.7|85899.7|85948.8|85898.8|21
1636050330000|2021-11-04 18:25:30|85949.3|85899.3|85947.2|85897.2|85949.3|85899.3|85947.2|85897.2|18
1636050340000|2021-11-04 18:25:40|85947.7|85897.7|85947.8|85897.8|85947.8|85897.8|85945.2|85895.2|30
1636050350000|2021-11-04 18:25:50|85947.9|85897.9|85948|85898|85949.9|85899.9|85947.6|85897.6|32
1636050360000|2021-11-04 18:26:00|85947.7|85897.7|85945.7|85895.7|85947.7|85897.7|85941.7|85891.7|38
1636050370000|2021-11-04 18:26:10|85946.4|85896.4|85945.9|85895.9|85948.1|85898.1|85945.9|85895.9|30
1636050380000|2021-11-04 18:26:20|85946|85896|85949.3|85899.3|85950.5|85900.5|85946|85896|35
1636050390000|2021-11-04 18:26:30|85949.1|85899.1|85945.7|85895.7|85949.1|85899.1|85945.4|85895.4|31
1636050400000|2021-11-04 18:26:40|85945.8|85895.8|85944.7|85894.7|85945.8|85895.8|85944.7|85894.7|27
1636050410000|2021-11-04 18:26:50|85944.2|85894.2|85945.5|85895.5|85945.5|85895.5|85943.6|85893.6|23
1636050420000|2021-11-04 18:27:00|85946.1|85896.1|85945.2|85895.2|85946.1|85896.1|85944.5|85894.5|40
1636050430000|2021-11-04 18:27:10|85945|85895|85940.2|85890.2|85945|85895|85937.7|85887.7|55
1636050440000|2021-11-04 18:27:20|85935.4|85885.4|85944.7|85894.7|85945.7|85895.7|85935.4|85885.4|40
1636050450000|2021-11-04 18:27:30|85944.4|85894.4|85947.5|85897.5|85948.5|85898.5|85944.3|85894.3|33
1636050460000|2021-11-04 18:27:40|85947|85897|85947.2|85897.2|85948.1|85898.1|85945.5|85895.5|24
1636050470000|2021-11-04 18:27:50|85947|85897|85947.3|85897.3|85948.2|85898.2|85945.7|85895.7|21
1636050480000|2021-11-04 18:28:00|85947.2|85897.2|85946.6|85896.6|85947.5|85897.5|85945.1|85895.1|31
1636050490000|2021-11-04 18:28:10|85946.7|85896.7|85947.8|85897.8|85947.8|85897.8|85946.4|85896.4|18
1636050500000|2021-11-04 18:28:20|85947.4|85897.4|85947.3|85897.3|85947.9|85897.9|85945.3|85895.3|17
1636050510000|2021-11-04 18:28:30|85947.1|85897.1|85944.5|85894.5|85947.1|85897.1|85944.5|85894.5|27
1636050520000|2021-11-04 18:28:40|85944.6|85894.6|85944.9|85894.9|85945.1|85895.1|85944.5|85894.5|13
1636050530000|2021-11-04 18:28:50|85944.8|85894.8|85942.5|85892.5|85944.8|85894.8|85941.9|85891.9|23
1636050540000|2021-11-04 18:29:00|85942.4|85892.4|85945.7|85895.7|85946.5|85896.5|85941.9|85891.9|30
1636050550000|2021-11-04 18:29:10|85945.9|85895.9|85946|85896|85946.3|85896.3|85945.1|85895.1|17
1636050560000|2021-11-04 18:29:20|85945.9|85895.9|85945.2|85895.2|85946.4|85896.4|85944.4|85894.4|32
1636050570000|2021-11-04 18:29:30|85945.1|85895.1|85944.7|85894.7|85945.2|85895.2|85944.2|85894.2|23
1636050580000|2021-11-04 18:29:40|85945.1|85895.1|85946.8|85896.8|85946.9|85896.9|85945.1|85895.1|26
1636050590000|2021-11-04 18:29:50|85946.9|85896.9|85947|85897|85947.2|85897.2|85946.9|85896.9|15
1636050600000|2021-11-04 18:30:00|85946.9|85896.9|85946.8|85896.8|85947.1|85897.1|85946|85896|25
1636050610000|2021-11-04 18:30:10|85946.9|85896.9|85948.8|85898.8|85948.9|85898.9|85946.9|85896.9|24
1636050620000|2021-11-04 18:30:20|85948.7|85898.7|85947.2|85897.2|85948.9|85898.9|85947.1|85897.1|20
1636050630000|2021-11-04 18:30:30|85946.4|85896.4|85947.3|85897.3|85947.5|85897.5|85946.1|85896.1|19
1636050640000|2021-11-04 18:30:40|85947.2|85897.2|85950.2|85900.2|85950.2|85900.2|85947.1|85897.1|23
1636050650000|2021-11-04 18:30:50|85949.8|85899.8|85950.5|85900.5|85950.5|85900.5|85949.6|85899.6|23
1636050660000|2021-11-04 18:31:00|85950.4|85900.4|85949|85899|85950.5|85900.5|85949|85899|22
1636050670000|2021-11-04 18:31:10|85949.3|85899.3|85948.5|85898.5|85949.5|85899.5|85948.4|85898.4|25
1636050680000|2021-11-04 18:31:20|85948.7|85898.7|85949.7|85899.7|85950.1|85900.1|85948.7|85898.7|15
1636050690000|2021-11-04 18:31:30|85950.1|85900.1|85950|85900|85950.2|85900.2|85949|85899|27
1636050700000|2021-11-04 18:31:40|85950.4|85900.4|85950.1|85900.1|85950.4|85900.4|85949|85899|20
1636050710000|2021-11-04 18:31:50|85950|85900|85949.6|85899.6|85950|85900|85949.1|85899.1|17
1636050720000|2021-11-04 18:32:00|85949.3|85899.3|85950.9|85900.9|85951|85901|85949.2|85899.2|15
1636050730000|2021-11-04 18:32:10|85950.5|85900.5|85948.6|85898.6|85950.6|85900.6|85948.1|85898.1|19
1636050740000|2021-11-04 18:32:20|85948.9|85898.9|85949.6|85899.6|85949.7|85899.7|85948.7|85898.7|22
1636050750000|2021-11-04 18:32:30|85949.5|85899.5|85949.7|85899.7|85951|85901|85948.4|85898.4|22
1636050760000|2021-11-04 18:32:40|85949.6|85899.6|85949|85899|85949.6|85899.6|85948.8|85898.8|19
1636050770000|2021-11-04 18:32:50|85949.1|85899.1|85949.6|85899.6|85949.7|85899.7|85948.5|85898.5|21
1636050780000|2021-11-04 18:33:00|85950.4|85900.4|85944.8|85894.8|85950.4|85900.4|85943|85893|34
1636050790000|2021-11-04 18:33:10|85945.1|85895.1|85948.5|85898.5|85948.5|85898.5|85945.1|85895.1|30
1636050800000|2021-11-04 18:33:20|85950|85900|85949|85899|85950.2|85900.2|85948.9|85898.9|21
1636050810000|2021-11-04 18:33:30|85949.2|85899.2|85949.6|85899.6|85949.8|85899.8|85949|85899|16
1636050820000|2021-11-04 18:33:40|85949.7|85899.7|85950.7|85900.7|85950.7|85900.7|85949.1|85899.1|19
1636050830000|2021-11-04 18:33:50|85950.8|85900.8|85952|85902|85953.4|85903.4|85949.4|85899.4|31
1636050840000|2021-11-04 18:34:00|85951.9|85901.9|85951.6|85901.6|85951.9|85901.9|85949.4|85899.4|26
1636050850000|2021-11-04 18:34:10|85951.5|85901.5|85952.2|85902.2|85952.9|85902.9|85951.3|85901.3|17
1636050860000|2021-11-04 18:34:20|85952.3|85902.3|85950.2|85900.2|85952.3|85902.3|85949.7|85899.7|22
1636050870000|2021-11-04 18:34:30|85950.5|85900.5|85950.7|85900.7|85950.7|85900.7|85950|85900|23
1636050880000|2021-11-04 18:34:40|85950.6|85900.6|85952.8|85902.8|85952.8|85902.8|85949.6|85899.6|27
1636050890000|2021-11-04 18:34:50|85952.1|85902.1|85952.9|85902.9|85953.5|85903.5|85952|85902|23
1636050900000|2021-11-04 18:35:00|85952.8|85902.8|85956|85906|85956.1|85906.1|85952|85902|27
1636050910000|2021-11-04 18:35:10|85956.8|85906.8|85956.2|85906.2|85957.2|85907.2|85955.9|85905.9|21
1636050920000|2021-11-04 18:35:20|85956.4|85906.4|85958.6|85908.6|85958.7|85908.7|85955.8|85905.8|18
1636050930000|2021-11-04 18:35:30|85960|85910|85959.5|85909.5|85960.2|85910.2|85958.6|85908.6|26
1636050940000|2021-11-04 18:35:40|85959.6|85909.6|85961.5|85911.5|85961.5|85911.5|85958.9|85908.9|26
1636050950000|2021-11-04 18:35:50|85961.4|85911.4|85965.3|85915.3|85966.6|85916.6|85961.3|85911.3|34
1636050960000|2021-11-04 18:36:00|85965.6|85915.6|85963.4|85913.4|85965.6|85915.6|85963.1|85913.1|40
1636050970000|2021-11-04 18:36:10|85963.2|85913.2|85963|85913|85963.4|85913.4|85962.5|85912.5|19
1636050980000|2021-11-04 18:36:20|85963.1|85913.1|85962.8|85912.8|85965|85915|85962.5|85912.5|35
1636050990000|2021-11-04 18:36:30|85962.4|85912.4|85960.9|85910.9|85963.2|85913.2|85960.7|85910.7|40
1636051000000|2021-11-04 18:36:40|85960.6|85910.6|85959.4|85909.4|85961.2|85911.2|85959.1|85909.1|38
1636051010000|2021-11-04 18:36:50|85959.5|85909.5|85956|85906|85959.9|85909.9|85952.9|85902.9|46
1636051020000|2021-11-04 18:37:00|85955.8|85905.8|85955.5|85905.5|85955.9|85905.9|85955.2|85905.2|37
1636051030000|2021-11-04 18:37:10|85955.7|85905.7|85956|85906|85956|85906|85955.5|85905.5|27
1636051040000|2021-11-04 18:37:20|85955.9|85905.9|85956|85906|85956|85906|85953.9|85903.9|23
1636051050000|2021-11-04 18:37:30|85955.1|85905.1|85954.2|85904.2|85955.5|85905.5|85952|85902|36
1636051060000|2021-11-04 18:37:40|85954.3|85904.3|85958.3|85908.3|85958.3|85908.3|85953.8|85903.8|30
1636051070000|2021-11-04 18:37:50|85958.4|85908.4|85958.7|85908.7|85958.8|85908.8|85957.1|85907.1|25
1636051080000|2021-11-04 18:38:00|85958.6|85908.6|85958|85908|85958.7|85908.7|85957.7|85907.7|23
1636051090000|2021-11-04 18:38:10|85958.1|85908.1|85957.6|85907.6|85958.6|85908.6|85957.4|85907.4|19
1636051100000|2021-11-04 18:38:20|85957|85907|85957.7|85907.7|85958.4|85908.4|85956.8|85906.8|19
1636051110000|2021-11-04 18:38:30|85958|85908|85957.5|85907.5|85958.7|85908.7|85957.1|85907.1|24
1636051120000|2021-11-04 18:38:40|85956.9|85906.9|85950.7|85900.7|85956.9|85906.9|85949|85899|36
1636051130000|2021-11-04 18:38:50|85950.6|85900.6|85948.9|85898.9|85951|85901|85948.9|85898.9|32
1636051140000|2021-11-04 18:39:00|85949|85899|85948.4|85898.4|85949.3|85899.3|85948.4|85898.4|19
1636051150000|2021-11-04 18:39:10|85948.2|85898.2|85950|85900|85950|85900|85946.7|85896.7|22
1636051160000|2021-11-04 18:39:20|85949.6|85899.6|85955.5|85905.5|85955.7|85905.7|85949.6|85899.6|38
1636051170000|2021-11-04 18:39:30|85955.6|85905.6|85955.2|85905.2|85956.1|85906.1|85954.6|85904.6|25
1636051180000|2021-11-04 18:39:40|85954.9|85904.9|85956.6|85906.6|85956.7|85906.7|85954.6|85904.6|27
1636051190000|2021-11-04 18:39:50|85956.7|85906.7|85958|85908|85958.1|85908.1|85955|85905|31
1636051200000|2021-11-04 18:40:00|85957.8|85907.8|85957.5|85907.5|85958.6|85908.6|85957.4|85907.4|29
1636051210000|2021-11-04 18:40:10|85957.3|85907.3|85957.5|85907.5|85957.6|85907.6|85956.5|85906.5|28
1636051220000|2021-11-04 18:40:20|85957.6|85907.6|85956.4|85906.4|85958|85908|85956.1|85906.1|22
1636051230000|2021-11-04 18:40:30|85956.3|85906.3|85955.4|85905.4|85957.7|85907.7|85955.4|85905.4|21
1636051240000|2021-11-04 18:40:40|85955.3|85905.3|85952.8|85902.8|85955.3|85905.3|85950.6|85900.6|33
1636051250000|2021-11-04 18:40:50|85952.7|85902.7|85954.8|85904.8|85955|85905|85952.7|85902.7|29
1636051260000|2021-11-04 18:41:00|85954.5|85904.5|85955.7|85905.7|85955.8|85905.8|85953.7|85903.7|26
1636051270000|2021-11-04 18:41:10|85955.5|85905.5|85953.8|85903.8|85956.2|85906.2|85953.1|85903.1|37
1636051280000|2021-11-04 18:41:20|85954|85904|85954.1|85904.1|85954.6|85904.6|85953.2|85903.2|30
1636051290000|2021-11-04 18:41:30|85954|85904|85952.6|85902.6|85954|85904|85952.3|85902.3|21
1636051300000|2021-11-04 18:41:40|85952.5|85902.5|85955.8|85905.8|85956|85906|85952.4|85902.4|27
1636051310000|2021-11-04 18:41:50|85955.9|85905.9|85958|85908|85959.1|85909.1|85955.3|85905.3|27
1636051320000|2021-11-04 18:42:00|85957.6|85907.6|85959.2|85909.2|85959.3|85909.3|85957.5|85907.5|33
1636051330000|2021-11-04 18:42:10|85959.3|85909.3|85963.2|85913.2|85964.1|85914.1|85958.8|85908.8|26
1636051340000|2021-11-04 18:42:20|85963|85913|85963|85913|85964.2|85914.2|85962.2|85912.2|32
1636051350000|2021-11-04 18:42:30|85963.3|85913.3|85964.4|85914.4|85964.7|85914.7|85963.3|85913.3|31
1636051360000|2021-11-04 18:42:40|85964.5|85914.5|85964|85914|85965.8|85915.8|85962.9|85912.9|30
1636051370000|2021-11-04 18:42:50|85963.9|85913.9|85964.1|85914.1|85965.4|85915.4|85963.6|85913.6|33
1636051380000|2021-11-04 18:43:00|85964|85914|85961.4|85911.4|85964|85914|85960.3|85910.3|37
1636051390000|2021-11-04 18:43:10|85961.7|85911.7|85956.8|85906.8|85961.7|85911.7|85956.7|85906.7|28
1636051400000|2021-11-04 18:43:20|85957|85907|85952.4|85902.4|85957.9|85907.9|85952.2|85902.2|24
1636051410000|2021-11-04 18:43:30|85952.7|85902.7|85953.6|85903.6|85955.3|85905.3|85952.7|85902.7|40
1636051420000|2021-11-04 18:43:40|85953.5|85903.5|85952.9|85902.9|85953.5|85903.5|85952.7|85902.7|16
1636051430000|2021-11-04 18:43:50|85953|85903|85953.3|85903.3|85953.8|85903.8|85952.3|85902.3|24
1636051440000|2021-11-04 18:44:00|85953.5|85903.5|85954.6|85904.6|85956.3|85906.3|85953.5|85903.5|36
1636051450000|2021-11-04 18:44:10|85954.2|85904.2|85953.9|85903.9|85954.2|85904.2|85953.6|85903.6|27
1636051460000|2021-11-04 18:44:20|85953.8|85903.8|85955.3|85905.3|85955.3|85905.3|85951.3|85901.3|39
1636051470000|2021-11-04 18:44:30|85955.2|85905.2|85954.5|85904.5|85957.5|85907.5|85954.4|85904.4|39
1636051480000|2021-11-04 18:44:40|85954.1|85904.1|85953.7|85903.7|85954.7|85904.7|85949.6|85899.6|34
1636051490000|2021-11-04 18:44:50|85953.9|85903.9|85952.2|85902.2|85953.9|85903.9|85951.7|85901.7|30
1636051500000|2021-11-04 18:45:00|85952.6|85902.6|85945.8|85895.8|85952.6|85902.6|85945.5|85895.5|48
1636051510000|2021-11-04 18:45:10|85945.6|85895.6|85938.1|85888.1|85945.9|85895.9|85937.7|85887.7|44
1636051520000|2021-11-04 18:45:20|85938.2|85888.2|85939.5|85889.5|85940.1|85890.1|85937.9|85887.9|26
1636051530000|2021-11-04 18:45:30|85939.4|85889.4|85939.4|85889.4|85942|85892|85939.2|85889.2|24
1636051540000|2021-11-04 18:45:40|85939.5|85889.5|85938.1|85888.1|85940|85890|85938.1|85888.1|30
1636051550000|2021-11-04 18:45:50|85938.3|85888.3|85933|85883|85940.4|85890.4|85932.7|85882.7|36
1636051560000|2021-11-04 18:46:00|85932.6|85882.6|85931.8|85881.8|85932.7|85882.7|85931.5|85881.5|36
1636051570000|2021-11-04 18:46:10|85931.7|85881.7|85941.3|85891.3|85941.3|85891.3|85931.7|85881.7|37
1636051580000|2021-11-04 18:46:20|85941.2|85891.2|85941.8|85891.8|85942.6|85892.6|85940.4|85890.4|33
1636051590000|2021-11-04 18:46:30|85942.1|85892.1|85937.1|85887.1|85942.1|85892.1|85936.1|85886.1|29
1636051600000|2021-11-04 18:46:40|85937.2|85887.2|85938.4|85888.4|85938.8|85888.8|85937|85887|31
1636051610000|2021-11-04 18:46:50|85938.1|85888.1|85943.4|85893.4|85943.4|85893.4|85937.8|85887.8|23
1636051620000|2021-11-04 18:47:00|85943.3|85893.3|85945.7|85895.7|85945.7|85895.7|85942.4|85892.4|39
1636051630000|2021-11-04 18:47:10|85945.5|85895.5|85944.6|85894.6|85945.9|85895.9|85944.3|85894.3|22
1636051640000|2021-11-04 18:47:20|85944.8|85894.8|85946.5|85896.5|85950|85900|85944.6|85894.6|26
1636051650000|2021-11-04 18:47:30|85946.6|85896.6|85948.8|85898.8|85950.2|85900.2|85946.6|85896.6|31
1636051660000|2021-11-04 18:47:40|85948.1|85898.1|85950.5|85900.5|85950.6|85900.6|85947.1|85897.1|38
1636051670000|2021-11-04 18:47:50|85950.6|85900.6|85951.3|85901.3|85951.8|85901.8|85950.1|85900.1|23
1636051680000|2021-11-04 18:48:00|85951.6|85901.6|85952|85902|85953.3|85903.3|85951.2|85901.2|31
1636051690000|2021-11-04 18:48:10|85952.1|85902.1|85952.1|85902.1|85952.2|85902.2|85951.2|85901.2|27
1636051700000|2021-11-04 18:48:20|85951.7|85901.7|85948.2|85898.2|85951.7|85901.7|85947.3|85897.3|25
1636051710000|2021-11-04 18:48:30|85948.3|85898.3|85949.7|85899.7|85950.1|85900.1|85947.4|85897.4|24
1636051720000|2021-11-04 18:48:40|85949.5|85899.5|85946.3|85896.3|85950.3|85900.3|85946.2|85896.2|32
1636051730000|2021-11-04 18:48:50|85946.1|85896.1|85945.7|85895.7|85946.2|85896.2|85945.3|85895.3|13
1636051740000|2021-11-04 18:49:00|85946|85896|85946.4|85896.4|85948.9|85898.9|85945.4|85895.4|34
1636051750000|2021-11-04 18:49:10|85946.7|85896.7|85945.5|85895.5|85946.7|85896.7|85944.8|85894.8|27
1636051760000|2021-11-04 18:49:20|85945.8|85895.8|85946.6|85896.6|85947.1|85897.1|85945.3|85895.3|31
1636051770000|2021-11-04 18:49:30|85946|85896|85941|85891|85946.1|85896.1|85939.8|85889.8|36
1636051780000|2021-11-04 18:49:40|85941.1|85891.1|85941.8|85891.8|85941.8|85891.8|85940|85890|19
1636051790000|2021-11-04 18:49:50|85941.7|85891.7|85941|85891|85941.7|85891.7|85940|85890|29
1636051800000|2021-11-04 18:50:00|85940.9|85890.9|85936|85886|85941.2|85891.2|85935.9|85885.9|39
1636051810000|2021-11-04 18:50:10|85936.5|85886.5|85933.5|85883.5|85936.5|85886.5|85933.4|85883.4|30
1636051820000|2021-11-04 18:50:20|85933.4|85883.4|85934.7|85884.7|85934.7|85884.7|85933.4|85883.4|30
1636051830000|2021-11-04 18:50:30|85935.3|85885.3|85936.6|85886.6|85938|85888|85935.1|85885.1|24
1636051840000|2021-11-04 18:50:40|85936.8|85886.8|85935.8|85885.8|85936.8|85886.8|85934.1|85884.1|31
1636051850000|2021-11-04 18:50:50|85936.1|85886.1|85932.2|85882.2|85936.6|85886.6|85931.2|85881.2|21
1636051860000|2021-11-04 18:51:00|85932.3|85882.3|85938.1|85888.1|85938.3|85888.3|85931.7|85881.7|45
1636051870000|2021-11-04 18:51:10|85938.2|85888.2|85937.3|85887.3|85938.2|85888.2|85936.8|85886.8|38
1636051880000|2021-11-04 18:51:20|85937.4|85887.4|85941.8|85891.8|85942.6|85892.6|85937.2|85887.2|37
1636051890000|2021-11-04 18:51:30|85941.7|85891.7|85940.3|85890.3|85943.4|85893.4|85940.2|85890.2|33
1636051900000|2021-11-04 18:51:40|85940.1|85890.1|85939.2|85889.2|85940.6|85890.6|85939.2|85889.2|22
1636051910000|2021-11-04 18:51:50|85939.1|85889.1|85935.6|85885.6|85939.1|85889.1|85935.6|85885.6|20
1636051920000|2021-11-04 18:52:00|85935.2|85885.2|85934.6|85884.6|85936.1|85886.1|85934|85884|37
1636051930000|2021-11-04 18:52:10|85934.8|85884.8|85934.2|85884.2|85934.9|85884.9|85933.8|85883.8|14
1636051940000|2021-11-04 18:52:20|85934.4|85884.4|85933.8|85883.8|85934.6|85884.6|85933|85883|19
1636051950000|2021-11-04 18:52:30|85933.6|85883.6|85940.1|85890.1|85940.5|85890.5|85933.6|85883.6|38
1636051960000|2021-11-04 18:52:40|85939.3|85889.3|85940.9|85890.9|85941.6|85891.6|85938.8|85888.8|40
1636051970000|2021-11-04 18:52:50|85941|85891|85946.2|85896.2|85946.3|85896.3|85941|85891|35
1636051980000|2021-11-04 18:53:00|85946|85896|85945.9|85895.9|85946.2|85896.2|85945.6|85895.6|23
1636051990000|2021-11-04 18:53:10|85946|85896|85940.7|85890.7|85947.2|85897.2|85940.6|85890.6|38
1636052000000|2021-11-04 18:53:20|85940.8|85890.8|85941.3|85891.3|85943.3|85893.3|85940.1|85890.1|31
1636052010000|2021-11-04 18:53:30|85941.2|85891.2|85942.8|85892.8|85944|85894|85941.2|85891.2|24
1636052020000|2021-11-04 18:53:40|85943.1|85893.1|85945.4|85895.4|85946.1|85896.1|85942.6|85892.6|26
1636052030000|2021-11-04 18:53:50|85946.7|85896.7|85946.5|85896.5|85947.1|85897.1|85945.3|85895.3|32
1636052040000|2021-11-04 18:54:00|85946.2|85896.2|85948.6|85898.6|85953.2|85903.2|85945.9|85895.9|37
1636052050000|2021-11-04 18:54:10|85948.5|85898.5|85951.6|85901.6|85952|85902|85948.1|85898.1|28
1636052060000|2021-11-04 18:54:20|85950.6|85900.6|85950.4|85900.4|85951|85901|85949.3|85899.3|22
1636052070000|2021-11-04 18:54:30|85950.3|85900.3|85946.2|85896.2|85950.8|85900.8|85945|85895|33
1636052080000|2021-11-04 18:54:40|85946.6|85896.6|85946.9|85896.9|85947.4|85897.4|85946.6|85896.6|24
1636052090000|2021-11-04 18:54:50|85946.1|85896.1|85947.3|85897.3|85947.6|85897.6|85945.6|85895.6|32
1636052100000|2021-11-04 18:55:00|85948.2|85898.2|85944.8|85894.8|85948.3|85898.3|85944.7|85894.7|36
1636052110000|2021-11-04 18:55:10|85944.7|85894.7|85944.8|85894.8|85945.4|85895.4|85944.3|85894.3|14
1636052120000|2021-11-04 18:55:20|85945.1|85895.1|85943.7|85893.7|85946.2|85896.2|85942.7|85892.7|27
1636052130000|2021-11-04 18:55:30|85943.8|85893.8|85943.4|85893.4|85945.6|85895.6|85942.9|85892.9|31
1636052140000|2021-11-04 18:55:40|85943.8|85893.8|85947.4|85897.4|85947.6|85897.6|85943.8|85893.8|26
1636052150000|2021-11-04 18:55:50|85947.6|85897.6|85949.9|85899.9|85952.8|85902.8|85947.4|85897.4|36
1636052160000|2021-11-04 18:56:00|85948.8|85898.8|85950.1|85900.1|85951.4|85901.4|85948.8|85898.8|29
1636052170000|2021-11-04 18:56:10|85950|85900|85949.8|85899.8|85950.4|85900.4|85949.8|85899.8|20
1636052180000|2021-11-04 18:56:20|85949.9|85899.9|85952.4|85902.4|85952.4|85902.4|85949.2|85899.2|25
1636052190000|2021-11-04 18:56:30|85952.5|85902.5|85952.2|85902.2|85953.3|85903.3|85950.9|85900.9|35
1636052200000|2021-11-04 18:56:40|85952.1|85902.1|85951|85901|85952.2|85902.2|85950.7|85900.7|26
1636052210000|2021-11-04 18:56:50|85951.3|85901.3|85949.8|85899.8|85951.8|85901.8|85949.8|85899.8|24
1636052220000|2021-11-04 18:57:00|85950|85900|85951.6|85901.6|85952.9|85902.9|85948.1|85898.1|32
1636052230000|2021-11-04 18:57:10|85951.7|85901.7|85953.7|85903.7|85953.8|85903.8|85950.9|85900.9|23
1636052240000|2021-11-04 18:57:20|85954.8|85904.8|85956.8|85906.8|85957|85907|85954.8|85904.8|30
1636052250000|2021-11-04 18:57:30|85956.6|85906.6|85955|85905|85957.3|85907.3|85955|85905|25
1636052260000|2021-11-04 18:57:40|85955.1|85905.1|85954.1|85904.1|85955.3|85905.3|85953.8|85903.8|27
1636052270000|2021-11-04 18:57:50|85954|85904|85953.7|85903.7|85954.9|85904.9|85953.3|85903.3|22
1636052280000|2021-11-04 18:58:00|85953.5|85903.5|85953.8|85903.8|85954|85904|85951.9|85901.9|38
1636052290000|2021-11-04 18:58:10|85953.9|85903.9|85954.5|85904.5|85954.5|85904.5|85950.8|85900.8|37
1636052300000|2021-11-04 18:58:20|85954.2|85904.2|85953|85903|85955|85905|85952.9|85902.9|35
1636052310000|2021-11-04 18:58:30|85952.9|85902.9|85955.1|85905.1|85955.1|85905.1|85952.9|85902.9|26
1636052320000|2021-11-04 18:58:40|85955.2|85905.2|85955.7|85905.7|85956.8|85906.8|85953.8|85903.8|40
1636052330000|2021-11-04 18:58:50|85955.1|85905.1|85955.2|85905.2|85955.7|85905.7|85954.4|85904.4|29
1636052340000|2021-11-04 18:59:00|85955|85905|85955.4|85905.4|85956.5|85906.5|85954.8|85904.8|35
1636052350000|2021-11-04 18:59:10|85955.2|85905.2|85955.2|85905.2|85957.4|85907.4|85955.2|85905.2|27
1636052360000|2021-11-04 18:59:20|85955.3|85905.3|85957.6|85907.6|85959|85909|85954.6|85904.6|35
1636052370000|2021-11-04 18:59:30|85957.7|85907.7|85964.3|85914.3|85964.4|85914.4|85957.7|85907.7|47
1636052380000|2021-11-04 18:59:40|85964.4|85914.4|85967.2|85917.2|85970.7|85920.7|85964.4|85914.4|63
1636052390000|2021-11-04 18:59:50|85967.6|85917.6|85974.4|85924.4|85974.4|85924.4|85966.9|85916.9|62
1636052400000|2021-11-04 19:00:00|85974.2|85924.2|85970.5|85920.5|85974.3|85924.3|85970.3|85920.3|32
1636052410000|2021-11-04 19:00:10|85969.9|85919.9|85971.9|85921.9|85971.9|85921.9|85966.8|85916.8|46
1636052420000|2021-11-04 19:00:20|85971.7|85921.7|85967.8|85917.8|85971.7|85921.7|85967.8|85917.8|30
1636052430000|2021-11-04 19:00:30|85967.7|85917.7|85967.9|85917.9|85968.2|85918.2|85965.4|85915.4|29
1636052440000|2021-11-04 19:00:40|85968|85918|85968.9|85918.9|85971.3|85921.3|85966.1|85916.1|38
1636052450000|2021-11-04 19:00:50|85969|85919|85967.5|85917.5|85969.4|85919.4|85967.2|85917.2|39
1636052460000|2021-11-04 19:01:00|85967.4|85917.4|85968.5|85918.5|85969.1|85919.1|85966.9|85916.9|37
1636052470000|2021-11-04 19:01:10|85968.6|85918.6|85964.5|85914.5|85968.6|85918.6|85964.5|85914.5|24
1636052480000|2021-11-04 19:01:20|85965|85915|85965|85915|85965.4|85915.4|85964|85914|28
1636052490000|2021-11-04 19:01:30|85965.3|85915.3|85965.5|85915.5|85965.6|85915.6|85964.4|85914.4|22
1636052500000|2021-11-04 19:01:40|85965.6|85915.6|85966.5|85916.5|85966.6|85916.6|85964.9|85914.9|31
1636052510000|2021-11-04 19:01:50|85966.2|85916.2|85965.7|85915.7|85966.8|85916.8|85965.1|85915.1|35
1636052520000|2021-11-04 19:02:00|85965.5|85915.5|85965.4|85915.4|85965.6|85915.6|85965|85915|18
1636052530000|2021-11-04 19:02:10|85965.3|85915.3|85965.6|85915.6|85966.7|85916.7|85963.6|85913.6|33
1636052540000|2021-11-04 19:02:20|85965.4|85915.4|85968.6|85918.6|85969.9|85919.9|85965.3|85915.3|32
1636052550000|2021-11-04 19:02:30|85969|85919|85960.8|85910.8|85969|85919|85959.7|85909.7|47
1636052560000|2021-11-04 19:02:40|85961|85911|85964.6|85914.6|85965.3|85915.3|85960.9|85910.9|36
1636052570000|2021-11-04 19:02:50|85964.4|85914.4|85961.8|85911.8|85964.8|85914.8|85961.7|85911.7|21
1636052580000|2021-11-04 19:03:00|85962|85912|85962.7|85912.7|85963.6|85913.6|85960.9|85910.9|27
1636052590000|2021-11-04 19:03:10|85962.4|85912.4|85963.1|85913.1|85963.3|85913.3|85962.3|85912.3|23
1636052600000|2021-11-04 19:03:20|85962.9|85912.9|85962.5|85912.5|85963|85913|85962.3|85912.3|15
1636052610000|2021-11-04 19:03:30|85962.6|85912.6|85965.1|85915.1|85965.1|85915.1|85961.4|85911.4|31
1636052620000|2021-11-04 19:03:40|85965|85915|85965.7|85915.7|85965.7|85915.7|85964.8|85914.8|19
1636052630000|2021-11-04 19:03:50|85965.5|85915.5|85964.7|85914.7|85965.8|85915.8|85964.5|85914.5|20
1636052640000|2021-11-04 19:04:00|85964.9|85914.9|85970.4|85920.4|85971|85921|85964.6|85914.6|42
1636052650000|2021-11-04 19:04:10|85970.3|85920.3|85968.6|85918.6|85971.1|85921.1|85968.4|85918.4|38
1636052660000|2021-11-04 19:04:20|85968.5|85918.5|85969.1|85919.1|85969.2|85919.2|85968|85918|23
1636052670000|2021-11-04 19:04:30|85969|85919|85965.8|85915.8|85969.2|85919.2|85965.1|85915.1|36
1636052680000|2021-11-04 19:04:40|85965.5|85915.5|85963.6|85913.6|85966.1|85916.1|85960.3|85910.3|40
1636052690000|2021-11-04 19:04:50|85964.2|85914.2|85963.8|85913.8|85964.2|85914.2|85963.2|85913.2|23
1636052700000|2021-11-04 19:05:00|85963.9|85913.9|85966.9|85916.9|85967.1|85917.1|85963.5|85913.5|28
1636052710000|2021-11-04 19:05:10|85966.6|85916.6|85967.6|85917.6|85968.1|85918.1|85966.4|85916.4|18
1636052720000|2021-11-04 19:05:20|85967.7|85917.7|85963.5|85913.5|85967.8|85917.8|85962.2|85912.2|33
1636052730000|2021-11-04 19:05:30|85963.4|85913.4|85965|85915|85965.9|85915.9|85962.8|85912.8|25
1636052740000|2021-11-04 19:05:40|85964.6|85914.6|85964.5|85914.5|85965.6|85915.6|85964.2|85914.2|19
1636052750000|2021-11-04 19:05:50|85964.6|85914.6|85965.9|85915.9|85965.9|85915.9|85964.4|85914.4|22
1636052760000|2021-11-04 19:06:00|85965.7|85915.7|85962.2|85912.2|85967.1|85917.1|85962.2|85912.2|29
1636052770000|2021-11-04 19:06:10|85962.3|85912.3|85963.5|85913.5|85963.9|85913.9|85962.3|85912.3|34
1636052780000|2021-11-04 19:06:20|85963.6|85913.6|85963.5|85913.5|85963.9|85913.9|85963.1|85913.1|27
1636052790000|2021-11-04 19:06:30|85963.6|85913.6|85963.9|85913.9|85964.8|85914.8|85963.1|85913.1|23
1636052800000|2021-11-04 19:06:40|85963.7|85913.7|85959.2|85909.2|85963.7|85913.7|85959.2|85909.2|23
1636052810000|2021-11-04 19:06:50|85959.3|85909.3|85959.6|85909.6|85959.8|85909.8|85958.7|85908.7|21
1636052820000|2021-11-04 19:07:00|85959.7|85909.7|85959.7|85909.7|85960.1|85910.1|85959.4|85909.4|34
1636052830000|2021-11-04 19:07:10|85958.3|85908.3|85959.2|85909.2|85959.4|85909.4|85958|85908|24
1636052840000|2021-11-04 19:07:20|85959.1|85909.1|85959.6|85909.6|85959.7|85909.7|85957.8|85907.8|32
1636052850000|2021-11-04 19:07:30|85959.5|85909.5|85959.3|85909.3|85959.5|85909.5|85958.6|85908.6|20
1636052860000|2021-11-04 19:07:40|85959.2|85909.2|85958.9|85908.9|85959.4|85909.4|85957.1|85907.1|28
1636052870000|2021-11-04 19:07:50|85958.6|85908.6|85959.5|85909.5|85960.3|85910.3|85958.2|85908.2|29
1636052880000|2021-11-04 19:08:00|85959|85909|85958.7|85908.7|85960.7|85910.7|85957.7|85907.7|27
1636052890000|2021-11-04 19:08:10|85958.9|85908.9|85960.2|85910.2|85960.4|85910.4|85958.9|85908.9|21
1636052900000|2021-11-04 19:08:20|85959.9|85909.9|85962.1|85912.1|85962.8|85912.8|85959.9|85909.9|12
1636052910000|2021-11-04 19:08:30|85962.4|85912.4|85965.4|85915.4|85965.7|85915.7|85962.1|85912.1|20
1636052920000|2021-11-04 19:08:40|85965|85915|85964.9|85914.9|85965.7|85915.7|85963.9|85913.9|22
1636052930000|2021-11-04 19:08:50|85964.8|85914.8|85965|85915|85965.5|85915.5|85964.1|85914.1|20
1636052940000|2021-11-04 19:09:00|85964.8|85914.8|85964.4|85914.4|85966.4|85916.4|85964.4|85914.4|31
1636052950000|2021-11-04 19:09:10|85964.3|85914.3|85962.7|85912.7|85965.2|85915.2|85962.6|85912.6|26
1636052960000|2021-11-04 19:09:20|85962.6|85912.6|85965.8|85915.8|85965.8|85915.8|85962.6|85912.6|25
1636052970000|2021-11-04 19:09:30|85964.7|85914.7|85966.1|85916.1|85966.7|85916.7|85964.6|85914.6|28
1636052980000|2021-11-04 19:09:40|85965.8|85915.8|85967.7|85917.7|85968.7|85918.7|85965.3|85915.3|24
1636052990000|2021-11-04 19:09:50|85966.9|85916.9|85970|85920|85971.2|85921.2|85966.9|85916.9|36
1636053000000|2021-11-04 19:10:00|85970.4|85920.4|85971|85921|85971.9|85921.9|85970.4|85920.4|27
1636053010000|2021-11-04 19:10:10|85971.4|85921.4|85972.7|85922.7|85972.8|85922.8|85971.4|85921.4|12
1636053020000|2021-11-04 19:10:20|85972.4|85922.4|85973.8|85923.8|85974|85924|85972.4|85922.4|22
1636053030000|2021-11-04 19:10:30|85973.9|85923.9|85972.6|85922.6|85975.4|85925.4|85972.3|85922.3|26
1636053040000|2021-11-04 19:10:40|85973|85923|85973|85923|85974|85924|85972.6|85922.6|23
1636053050000|2021-11-04 19:10:50|85973.4|85923.4|85976.3|85926.3|85977.3|85927.3|85973.4|85923.4|17
1636053060000|2021-11-04 19:11:00|85977.4|85927.4|85972.6|85922.6|85979.4|85929.4|85972.6|85922.6|37
1636053070000|2021-11-04 19:11:10|85972.4|85922.4|85971.9|85921.9|85973.1|85923.1|85970.5|85920.5|27
1636053080000|2021-11-04 19:11:20|85971.4|85921.4|85972.6|85922.6|85972.9|85922.9|85970.2|85920.2|42
1636053090000|2021-11-04 19:11:30|85972.5|85922.5|85973.6|85923.6|85973.7|85923.7|85972.5|85922.5|17
1636053100000|2021-11-04 19:11:40|85973.5|85923.5|85976.3|85926.3|85976.9|85926.9|85973|85923|22
1636053110000|2021-11-04 19:11:50|85976|85926|85972.3|85922.3|85976.4|85926.4|85971.9|85921.9|35
1636053120000|2021-11-04 19:12:00|85972.6|85922.6|85975.6|85925.6|85975.6|85925.6|85972|85922|24
1636053130000|2021-11-04 19:12:10|85975.7|85925.7|85973|85923|85975.7|85925.7|85972.5|85922.5|19
1636053140000|2021-11-04 19:12:20|85972.1|85922.1|85972.8|85922.8|85973|85923|85971.6|85921.6|19
1636053150000|2021-11-04 19:12:30|85973|85923|85974.6|85924.6|85975.3|85925.3|85972.6|85922.6|20
1636053160000|2021-11-04 19:12:40|85974.9|85924.9|85974.8|85924.8|85977|85927|85972.2|85922.2|28
1636053170000|2021-11-04 19:12:50|85974.9|85924.9|85975|85925|85975.5|85925.5|85974.3|85924.3|23
1636053180000|2021-11-04 19:13:00|85975.2|85925.2|85975.8|85925.8|85977.6|85927.6|85975.2|85925.2|26
1636053190000|2021-11-04 19:13:10|85975.3|85925.3|85971.3|85921.3|85975.7|85925.7|85971.3|85921.3|26
1636053200000|2021-11-04 19:13:20|85971.1|85921.1|85971.3|85921.3|85972.1|85922.1|85970.3|85920.3|18
1636053210000|2021-11-04 19:13:30|85971|85921|85974.5|85924.5|85974.5|85924.5|85971|85921|30
1636053220000|2021-11-04 19:13:40|85974.6|85924.6|85974.4|85924.4|85975.9|85925.9|85974.2|85924.2|29
1636053230000|2021-11-04 19:13:50|85974.2|85924.2|85972.1|85922.1|85974.4|85924.4|85972.1|85922.1|20
1636053240000|2021-11-04 19:14:00|85972.3|85922.3|85970.7|85920.7|85973.5|85923.5|85970.7|85920.7|34
1636053250000|2021-11-04 19:14:10|85970.4|85920.4|85974.1|85924.1|85974.3|85924.3|85970.3|85920.3|36
1636053260000|2021-11-04 19:14:20|85973.9|85923.9|85975.2|85925.2|85978.9|85928.9|85973.6|85923.6|29
1636053270000|2021-11-04 19:14:30|85975|85925|85975.4|85925.4|85979.4|85929.4|85974.8|85924.8|33
1636053280000|2021-11-04 19:14:40|85975.3|85925.3|85977.2|85927.2|85977.3|85927.3|85974.7|85924.7|27
1636053290000|2021-11-04 19:14:50|85977.1|85927.1|85974.3|85924.3|85977.2|85927.2|85973.6|85923.6|32
1636053300000|2021-11-04 19:15:00|85974.6|85924.6|85974.6|85924.6|85975.7|85925.7|85973.7|85923.7|27
1636053310000|2021-11-04 19:15:10|85974.7|85924.7|85973.9|85923.9|85975.3|85925.3|85973.9|85923.9|12
1636053320000|2021-11-04 19:15:20|85972.8|85922.8|85973.9|85923.9|85973.9|85923.9|85972.4|85922.4|22
1636053330000|2021-11-04 19:15:30|85973.7|85923.7|85972.8|85922.8|85973.7|85923.7|85971.5|85921.5|21
1636053340000|2021-11-04 19:15:40|85971.8|85921.8|85972.1|85922.1|85972.7|85922.7|85971.3|85921.3|27
1636053350000|2021-11-04 19:15:50|85971.8|85921.8|85973.5|85923.5|85973.7|85923.7|85971.6|85921.6|26
1636053360000|2021-11-04 19:16:00|85973.6|85923.6|85972.2|85922.2|85974.2|85924.2|85971.5|85921.5|21
1636053370000|2021-11-04 19:16:10|85972.4|85922.4|85974.8|85924.8|85974.8|85924.8|85972.1|85922.1|9
1636053380000|2021-11-04 19:16:20|85974.6|85924.6|85987.4|85937.4|85988.5|85938.5|85974.2|85924.2|36
1636053390000|2021-11-04 19:16:30|85988|85938|85991.4|85941.4|85991.4|85941.4|85987.4|85937.4|37
1636053400000|2021-11-04 19:16:40|85991.1|85941.1|85986.6|85936.6|85991.1|85941.1|85985.1|85935.1|35
1636053410000|2021-11-04 19:16:50|85985.9|85935.9|85986.5|85936.5|85987.3|85937.3|85985.3|85935.3|28
1636053420000|2021-11-04 19:17:00|85986.7|85936.7|85988.2|85938.2|85988.6|85938.6|85985.9|85935.9|29
1636053430000|2021-11-04 19:17:10|85988.7|85938.7|85987.7|85937.7|85990.6|85940.6|85987|85937|37
1636053440000|2021-11-04 19:17:20|85988|85938|85988.3|85938.3|85988.9|85938.9|85987.7|85937.7|22
1636053450000|2021-11-04 19:17:30|85988.4|85938.4|85987.7|85937.7|85989.1|85939.1|85987.7|85937.7|22
1636053460000|2021-11-04 19:17:40|85988.2|85938.2|85988|85938|85988.4|85938.4|85987.7|85937.7|21
1636053470000|2021-11-04 19:17:50|85988.3|85938.3|85989.2|85939.2|85990.4|85940.4|85988.3|85938.3|18
1636053480000|2021-11-04 19:18:00|85989.3|85939.3|85987.3|85937.3|85989.7|85939.7|85986|85936|27
1636053490000|2021-11-04 19:18:10|85987.2|85937.2|85988|85938|85988|85938|85987.2|85937.2|18
1636053500000|2021-11-04 19:18:20|85989.2|85939.2|85988.7|85938.7|85989.4|85939.4|85988.5|85938.5|16
1636053510000|2021-11-04 19:18:30|85988.6|85938.6|85988.3|85938.3|85989.1|85939.1|85987.8|85937.8|17
1636053520000|2021-11-04 19:18:40|85991.3|85941.3|85988.3|85938.3|85991.3|85941.3|85988.2|85938.2|9
1636053530000|2021-11-04 19:18:50|85988.2|85938.2|85983.1|85933.1|85988.2|85938.2|85983.1|85933.1|29
1636053540000|2021-11-04 19:19:00|85982.4|85932.4|85982.1|85932.1|85982.6|85932.6|85981.8|85931.8|21
1636053550000|2021-11-04 19:19:10|85982.2|85932.2|85983.8|85933.8|85985|85935|85982.1|85932.1|13
1636053560000|2021-11-04 19:19:20|85983.9|85933.9|85981.5|85931.5|85983.9|85933.9|85981.5|85931.5|20
1636053570000|2021-11-04 19:19:30|85981.6|85931.6|85983.7|85933.7|85983.7|85933.7|85981.6|85931.6|13
1636053580000|2021-11-04 19:19:40|85983.5|85933.5|85983.3|85933.3|85983.5|85933.5|85982.5|85932.5|12
1636053590000|2021-11-04 19:19:50|85983.1|85933.1|85982.1|85932.1|85983.1|85933.1|85981.9|85931.9|15
1636053600000|2021-11-04 19:20:00|85981.6|85931.6|85980.1|85930.1|85983.5|85933.5|85980.1|85930.1|31
1636053610000|2021-11-04 19:20:10|85980.3|85930.3|85981.8|85931.8|85982.7|85932.7|85980.3|85930.3|14
1636053620000|2021-11-04 19:20:20|85981.7|85931.7|85978.6|85928.6|85982.7|85932.7|85978.3|85928.3|30
1636053630000|2021-11-04 19:20:30|85978.8|85928.8|85980.2|85930.2|85982.5|85932.5|85978.4|85928.4|28
1636053640000|2021-11-04 19:20:40|85980.3|85930.3|85974.5|85924.5|85980.8|85930.8|85973.7|85923.7|35
1636053650000|2021-11-04 19:20:50|85977.2|85927.2|85975.7|85925.7|85977.2|85927.2|85973.7|85923.7|31
1636053660000|2021-11-04 19:21:00|85975.3|85925.3|85975.8|85925.8|85976.2|85926.2|85974.8|85924.8|14
1636053670000|2021-11-04 19:21:10|85975.7|85925.7|85974.3|85924.3|85975.9|85925.9|85974.3|85924.3|22
1636053680000|2021-11-04 19:21:20|85975|85925|85972.6|85922.6|85975|85925|85972.1|85922.1|30
1636053690000|2021-11-04 19:21:30|85972.5|85922.5|85972.9|85922.9|85973.1|85923.1|85972.4|85922.4|18
1636053700000|2021-11-04 19:21:40|85973|85923|85972.1|85922.1|85974.6|85924.6|85972|85922|18
1636053710000|2021-11-04 19:21:50|85971.8|85921.8|85971.1|85921.1|85972|85922|85971.1|85921.1|13
1636053720000|2021-11-04 19:22:00|85970.9|85920.9|85970.4|85920.4|85972.2|85922.2|85969.9|85919.9|29
1636053730000|2021-11-04 19:22:10|85970.2|85920.2|85970.7|85920.7|85972.3|85922.3|85970.1|85920.1|26
1636053740000|2021-11-04 19:22:20|85970.8|85920.8|85972.8|85922.8|85972.8|85922.8|85970.7|85920.7|30
1636053750000|2021-11-04 19:22:30|85973.6|85923.6|85971.2|85921.2|85973.6|85923.6|85970.3|85920.3|33
1636053760000|2021-11-04 19:22:40|85971.3|85921.3|85971.7|85921.7|85972.8|85922.8|85971.3|85921.3|25
1636053770000|2021-11-04 19:22:50|85971.8|85921.8|85966.2|85916.2|85972.1|85922.1|85963.2|85913.2|34
1636053780000|2021-11-04 19:23:00|85966.3|85916.3|85966.3|85916.3|85966.7|85916.7|85965.5|85915.5|17
1636053790000|2021-11-04 19:23:10|85965.8|85915.8|85969.4|85919.4|85969.4|85919.4|85965.6|85915.6|21
1636053800000|2021-11-04 19:23:20|85969.3|85919.3|85969.4|85919.4|85970|85920|85968.9|85918.9|23
1636053810000|2021-11-04 19:23:30|85969.6|85919.6|85968.6|85918.6|85970|85920|85964.6|85914.6|31
1636053820000|2021-11-04 19:23:40|85968.9|85918.9|85963.4|85913.4|85969.1|85919.1|85963.4|85913.4|32
1636053830000|2021-11-04 19:23:50|85963.9|85913.9|85963.4|85913.4|85963.9|85913.9|85963.3|85913.3|19
1636053840000|2021-11-04 19:24:00|85963.6|85913.6|85965.5|85915.5|85965.5|85915.5|85963.5|85913.5|17
1636053850000|2021-11-04 19:24:10|85965.3|85915.3|85966.5|85916.5|85966.5|85916.5|85965.3|85915.3|11
1636053860000|2021-11-04 19:24:20|85966.6|85916.6|85970.1|85920.1|85970.5|85920.5|85965.4|85915.4|45
1636053870000|2021-11-04 19:24:30|85970.2|85920.2|85971.8|85921.8|85972.3|85922.3|85970.2|85920.2|24
1636053880000|2021-11-04 19:24:40|85971.4|85921.4|85971.8|85921.8|85972|85922|85969.9|85919.9|23
1636053890000|2021-11-04 19:24:50|85971.7|85921.7|85971.1|85921.1|85971.9|85921.9|85971|85921|10
1636053900000|2021-11-04 19:25:00|85970.9|85920.9|85971.8|85921.8|85971.9|85921.9|85970.8|85920.8|24
1636053910000|2021-11-04 19:25:10|85971.7|85921.7|85971.6|85921.6|85972.6|85922.6|85971.3|85921.3|23
1636053920000|2021-11-04 19:25:20|85971.9|85921.9|85970.5|85920.5|85972.2|85922.2|85970.1|85920.1|20
1636053930000|2021-11-04 19:25:30|85970.4|85920.4|85971|85921|85971|85921|85970.1|85920.1|21
1636053940000|2021-11-04 19:25:40|85971.1|85921.1|85971.1|85921.1|85971.5|85921.5|85970.5|85920.5|20
1636053950000|2021-11-04 19:25:50|85971|85921|85971.4|85921.4|85971.5|85921.5|85969.9|85919.9|19
1636053960000|2021-11-04 19:26:00|85971.3|85921.3|85970.9|85920.9|85971.5|85921.5|85970.2|85920.2|16
1636053970000|2021-11-04 19:26:10|85971|85921|85971.6|85921.6|85972.2|85922.2|85970.3|85920.3|28
1636053980000|2021-11-04 19:26:20|85971.4|85921.4|85965.7|85915.7|85972.3|85922.3|85965.7|85915.7|33
1636053990000|2021-11-04 19:26:30|85965|85915|85964.7|85914.7|85965.1|85915.1|85963.6|85913.6|31
1636054000000|2021-11-04 19:26:40|85964.8|85914.8|85965.1|85915.1|85965.4|85915.4|85964.2|85914.2|13
1636054010000|2021-11-04 19:26:50|85964.9|85914.9|85958.1|85908.1|85966.6|85916.6|85958.1|85908.1|28
1636054020000|2021-11-04 19:27:00|85958.9|85908.9|85960.5|85910.5|85960.5|85910.5|85958.5|85908.5|27
1636054030000|2021-11-04 19:27:10|85961.4|85911.4|85965.1|85915.1|85965.4|85915.4|85960.5|85910.5|34
1636054040000|2021-11-04 19:27:20|85965.2|85915.2|85965|85915|85965.5|85915.5|85964.6|85914.6|18
1636054050000|2021-11-04 19:27:30|85965.1|85915.1|85964.2|85914.2|85965.2|85915.2|85964|85914|15
1636054060000|2021-11-04 19:27:40|85964.6|85914.6|85962.1|85912.1|85964.6|85914.6|85962|85912|25
1636054070000|2021-11-04 19:27:50|85962.2|85912.2|85959.5|85909.5|85962.2|85912.2|85958|85908|20
1636054080000|2021-11-04 19:28:00|85959.2|85909.2|85959.3|85909.3|85959.5|85909.5|85958.4|85908.4|34
1636054090000|2021-11-04 19:28:10|85959.4|85909.4|85956.7|85906.7|85959.4|85909.4|85956.7|85906.7|17
1636054100000|2021-11-04 19:28:20|85956.9|85906.9|85958.2|85908.2|85958.2|85908.2|85956.7|85906.7|19
1636054110000|2021-11-04 19:28:30|85958.3|85908.3|85957.8|85907.8|85958.7|85908.7|85957|85907|28
1636054120000|2021-11-04 19:28:40|85958|85908|85958.6|85908.6|85958.7|85908.7|85957|85907|13
1636054130000|2021-11-04 19:28:50|85958.4|85908.4|85957|85907|85958.6|85908.6|85956.4|85906.4|18
1636054140000|2021-11-04 19:29:00|85956.9|85906.9|85954.9|85904.9|85956.9|85906.9|85954.7|85904.7|26
1636054150000|2021-11-04 19:29:10|85955.1|85905.1|85957.6|85907.6|85959.8|85909.8|85955.1|85905.1|29
1636054160000|2021-11-04 19:29:20|85957.5|85907.5|85955.9|85905.9|85957.5|85907.5|85955.8|85905.8|21
1636054170000|2021-11-04 19:29:30|85955.8|85905.8|85955.4|85905.4|85956.1|85906.1|85955.4|85905.4|13
1636054180000|2021-11-04 19:29:40|85955.8|85905.8|85955.6|85905.6|85955.9|85905.9|85955.4|85905.4|15
1636054190000|2021-11-04 19:29:50|85955.8|85905.8|85955.9|85905.9|85956.6|85906.6|85955.7|85905.7|22
1636054200000|2021-11-04 19:30:00|85955.7|85905.7|85953.8|85903.8|85957.2|85907.2|85953.7|85903.7|33
1636054210000|2021-11-04 19:30:10|85953.9|85903.9|85953.8|85903.8|85955|85905|85953.6|85903.6|26
1636054220000|2021-11-04 19:30:20|85954|85904|85955.5|85905.5|85957.8|85907.8|85954|85904|27
1636054230000|2021-11-04 19:30:30|85956.3|85906.3|85958.7|85908.7|85958.8|85908.8|85956.3|85906.3|21
1636054240000|2021-11-04 19:30:40|85958.8|85908.8|85958.7|85908.7|85960.3|85910.3|85958.3|85908.3|35
1636054250000|2021-11-04 19:30:50|85958.9|85908.9|85960.8|85910.8|85960.8|85910.8|85958.7|85908.7|27
1636054260000|2021-11-04 19:31:00|85960.9|85910.9|85959.2|85909.2|85960.9|85910.9|85959.2|85909.2|18
1636054270000|2021-11-04 19:31:10|85959.1|85909.1|85958.3|85908.3|85960|85910|85957.8|85907.8|21
1636054280000|2021-11-04 19:31:20|85958.1|85908.1|85959.7|85909.7|85960.8|85910.8|85958.1|85908.1|28
1636054290000|2021-11-04 19:31:30|85960.2|85910.2|85959.8|85909.8|85960.2|85910.2|85959.2|85909.2|17
1636054300000|2021-11-04 19:31:40|85959.9|85909.9|85959.6|85909.6|85960.1|85910.1|85958.9|85908.9|16
1636054310000|2021-11-04 19:31:50|85959.7|85909.7|85959.8|85909.8|85960.9|85910.9|85959.7|85909.7|27
1636054320000|2021-11-04 19:32:00|85959.9|85909.9|85964.3|85914.3|85964.4|85914.4|85959.4|85909.4|32
1636054330000|2021-11-04 19:32:10|85964.1|85914.1|85965.3|85915.3|85965.5|85915.5|85964|85914|18
1636054340000|2021-11-04 19:32:20|85965.7|85915.7|85962.9|85912.9|85965.8|85915.8|85962.9|85912.9|24
1636054350000|2021-11-04 19:32:30|85963|85913|85964.3|85914.3|85964.3|85914.3|85962.8|85912.8|25
1636054360000|2021-11-04 19:32:40|85964.4|85914.4|85964.2|85914.2|85964.7|85914.7|85964.2|85914.2|11
1636054370000|2021-11-04 19:32:50|85964.3|85914.3|85963.5|85913.5|85965.2|85915.2|85962.4|85912.4|25
1636054380000|2021-11-04 19:33:00|85963.4|85913.4|85974.5|85924.5|85976.8|85926.8|85963|85913|43
1636054390000|2021-11-04 19:33:10|85974.7|85924.7|85971.4|85921.4|85974.7|85924.7|85971.1|85921.1|42
1636054400000|2021-11-04 19:33:20|85971.6|85921.6|85969.4|85919.4|85971.7|85921.7|85969.3|85919.3|29
1636054410000|2021-11-04 19:33:30|85969.7|85919.7|85966.7|85916.7|85969.8|85919.8|85966.5|85916.5|29
1636054420000|2021-11-04 19:33:40|85966.8|85916.8|85969.2|85919.2|85969.6|85919.6|85966.8|85916.8|30
1636054430000|2021-11-04 19:33:50|85969.3|85919.3|85968.8|85918.8|85969.3|85919.3|85968.5|85918.5|24
1636054440000|2021-11-04 19:34:00|85969|85919|85968.8|85918.8|85970|85920|85966.4|85916.4|37
1636054450000|2021-11-04 19:34:10|85969.6|85919.6|85969.8|85919.8|85971.4|85921.4|85968.7|85918.7|26
1636054460000|2021-11-04 19:34:20|85967.7|85917.7|85967.6|85917.6|85967.9|85917.9|85966.3|85916.3|26
1636054470000|2021-11-04 19:34:30|85967.5|85917.5|85967.2|85917.2|85967.6|85917.6|85966.5|85916.5|24
1636054480000|2021-11-04 19:34:40|85967.8|85917.8|85970.5|85920.5|85970.7|85920.7|85967.8|85917.8|25
1636054490000|2021-11-04 19:34:50|85970.1|85920.1|85967.6|85917.6|85970.1|85920.1|85967.6|85917.6|18
1636054500000|2021-11-04 19:35:00|85967.5|85917.5|85967.2|85917.2|85967.8|85917.8|85966.1|85916.1|31
1636054510000|2021-11-04 19:35:10|85967.1|85917.1|85967.4|85917.4|85967.5|85917.5|85966|85916|19
1636054520000|2021-11-04 19:35:20|85965.6|85915.6|85967.5|85917.5|85968.1|85918.1|85963.9|85913.9|31
1636054530000|2021-11-04 19:35:30|85967.7|85917.7|85969|85919|85970|85920|85966.9|85916.9|30
1636054540000|2021-11-04 19:35:40|85968.6|85918.6|85969.3|85919.3|85969.6|85919.6|85968.6|85918.6|20
1636054550000|2021-11-04 19:35:50|85969.2|85919.2|85969.1|85919.1|85969.4|85919.4|85968.7|85918.7|18
1636054560000|2021-11-04 19:36:00|85969.2|85919.2|85968.9|85918.9|85970.5|85920.5|85968.9|85918.9|29
1636054570000|2021-11-04 19:36:10|85969.4|85919.4|85968.9|85918.9|85969.9|85919.9|85968.9|85918.9|21
1636054580000|2021-11-04 19:36:20|85969.8|85919.8|85974.2|85924.2|85974.2|85924.2|85963|85913|32
1636054590000|2021-11-04 19:36:30|85975.8|85925.8|85972.1|85922.1|85975.8|85925.8|85970.9|85920.9|43
1636054600000|2021-11-04 19:36:40|85971.4|85921.4|85971.4|85921.4|85972.1|85922.1|85970.8|85920.8|28
1636054610000|2021-11-04 19:36:50|85971.6|85921.6|85971.1|85921.1|85972.4|85922.4|85971.1|85921.1|24
1636054620000|2021-11-04 19:37:00|85971.2|85921.2|85971.8|85921.8|85972.4|85922.4|85971|85921|25
1636054630000|2021-11-04 19:37:10|85971.2|85921.2|85966.9|85916.9|85971.2|85921.2|85966.9|85916.9|35
1636054640000|2021-11-04 19:37:20|85966.8|85916.8|85966.1|85916.1|85967.2|85917.2|85965.7|85915.7|42
1636054650000|2021-11-04 19:37:30|85966|85916|85968.7|85918.7|85968.7|85918.7|85965.9|85915.9|40
1636054660000|2021-11-04 19:37:40|85969|85919|85967.7|85917.7|85969.5|85919.5|85967.7|85917.7|27
1636054670000|2021-11-04 19:37:50|85967.8|85917.8|85970.4|85920.4|85970.4|85920.4|85966.9|85916.9|25
1636054680000|2021-11-04 19:38:00|85970.6|85920.6|85968.6|85918.6|85973.9|85923.9|85968.6|85918.6|47
1636054690000|2021-11-04 19:38:10|85968.8|85918.8|85971.2|85921.2|85971.7|85921.7|85967.7|85917.7|45
1636054700000|2021-11-04 19:38:20|85971.1|85921.1|85970.8|85920.8|85972.4|85922.4|85970.8|85920.8|30
1636054710000|2021-11-04 19:38:30|85972.2|85922.2|85975|85925|85975|85925|85972.1|85922.1|35
1636054720000|2021-11-04 19:38:40|85974.5|85924.5|85975.8|85925.8|85976.2|85926.2|85974.5|85924.5|36
1636054730000|2021-11-04 19:38:50|85975.4|85925.4|85976.7|85926.7|85977|85927|85974.4|85924.4|43
1636054740000|2021-11-04 19:39:00|85976.6|85926.6|85975.6|85925.6|85976.7|85926.7|85975.6|85925.6|28
1636054750000|2021-11-04 19:39:10|85975.7|85925.7|85974.9|85924.9|85977.4|85927.4|85973.9|85923.9|25
1636054760000|2021-11-04 19:39:20|85975.1|85925.1|85976.7|85926.7|85976.7|85926.7|85974.3|85924.3|35
1636054770000|2021-11-04 19:39:30|85976.6|85926.6|85974.7|85924.7|85976.6|85926.6|85974.3|85924.3|30
1636054780000|2021-11-04 19:39:40|85974.5|85924.5|85973.9|85923.9|85975.1|85925.1|85973.8|85923.8|25
1636054790000|2021-11-04 19:39:50|85974|85924|85975.2|85925.2|85975.2|85925.2|85973.4|85923.4|20
1636054800000|2021-11-04 19:40:00|85974.7|85924.7|85976.5|85926.5|85977|85927|85974.6|85924.6|28
1636054810000|2021-11-04 19:40:10|85976.3|85926.3|85976.4|85926.4|85976.5|85926.5|85975.5|85925.5|16
1636054820000|2021-11-04 19:40:20|85976.5|85926.5|85974.1|85924.1|85976.5|85926.5|85973.9|85923.9|22
1636054830000|2021-11-04 19:40:30|85973.9|85923.9|85973|85923|85974|85924|85972.7|85922.7|35
1636054840000|2021-11-04 19:40:40|85973.2|85923.2|85972.4|85922.4|85973.7|85923.7|85971.9|85921.9|27
1636054850000|2021-11-04 19:40:50|85972.6|85922.6|85972.1|85922.1|85972.6|85922.6|85970.9|85920.9|21
1636054860000|2021-11-04 19:41:00|85972.2|85922.2|85970.6|85920.6|85972.2|85922.2|85970.4|85920.4|37
1636054870000|2021-11-04 19:41:10|85970.7|85920.7|85974.1|85924.1|85974.6|85924.6|85970.7|85920.7|28
1636054880000|2021-11-04 19:41:20|85974.3|85924.3|85973.3|85923.3|85975.7|85925.7|85973.2|85923.2|28
1636054890000|2021-11-04 19:41:30|85973.2|85923.2|85990.6|85940.6|85990.6|85940.6|85973.2|85923.2|33
1636054900000|2021-11-04 19:41:40|85990|85940|85986.9|85936.9|85992|85942|85986.7|85936.7|46
1636054910000|2021-11-04 19:41:50|85986.8|85936.8|85990.7|85940.7|85990.8|85940.8|85986.5|85936.5|32
1636054920000|2021-11-04 19:42:00|85990.4|85940.4|85982.1|85932.1|85990.4|85940.4|85982|85932|54
1636054930000|2021-11-04 19:42:10|85982.3|85932.3|85982.8|85932.8|85983.7|85933.7|85982.3|85932.3|20
1636054940000|2021-11-04 19:42:20|85982.7|85932.7|85985.7|85935.7|85986.9|85936.9|85982.4|85932.4|42
1636054950000|2021-11-04 19:42:30|85985.6|85935.6|85985.6|85935.6|85986.2|85936.2|85983.7|85933.7|37
1636054960000|2021-11-04 19:42:40|85985.4|85935.4|85983.7|85933.7|85985.7|85935.7|85983.7|85933.7|29
1636054970000|2021-11-04 19:42:50|85984|85934|85984.7|85934.7|85985.8|85935.8|85983.8|85933.8|21
1636054980000|2021-11-04 19:43:00|85986.4|85936.4|85985.2|85935.2|85986.9|85936.9|85985.1|85935.1|25
1636054990000|2021-11-04 19:43:10|85985.1|85935.1|85985.6|85935.6|85985.6|85935.6|85984.9|85934.9|21
1636055000000|2021-11-04 19:43:20|85985.4|85935.4|85984.5|85934.5|85986|85936|85984.5|85934.5|27
1636055010000|2021-11-04 19:43:30|85984.6|85934.6|85984.2|85934.2|85987.1|85937.1|85984.2|85934.2|26
1636055020000|2021-11-04 19:43:40|85984.4|85934.4|85984.8|85934.8|85987.5|85937.5|85984.3|85934.3|35
1636055030000|2021-11-04 19:43:50|85984.6|85934.6|85974.6|85924.6|85985.6|85935.6|85973.8|85923.8|41
1636055040000|2021-11-04 19:44:00|85975|85925|85967.4|85917.4|85975.2|85925.2|85967.1|85917.1|49
1636055050000|2021-11-04 19:44:10|85967.5|85917.5|85965.8|85915.8|85967.8|85917.8|85965.8|85915.8|26
1636055060000|2021-11-04 19:44:20|85965.5|85915.5|85964.7|85914.7|85967.5|85917.5|85964.7|85914.7|22
1636055070000|2021-11-04 19:44:30|85964.6|85914.6|85965.1|85915.1|85965.7|85915.7|85964.6|85914.6|23
1636055080000|2021-11-04 19:44:40|85965.2|85915.2|85968.4|85918.4|85968.8|85918.8|85964|85914|29
1636055090000|2021-11-04 19:44:50|85968.3|85918.3|85967.3|85917.3|85969.1|85919.1|85967.3|85917.3|30
1636055100000|2021-11-04 19:45:00|85966.3|85916.3|85964.7|85914.7|85966.4|85916.4|85964.6|85914.6|30
1636055110000|2021-11-04 19:45:10|85964.8|85914.8|85969|85919|85969|85919|85964.2|85914.2|19
1636055120000|2021-11-04 19:45:20|85968.9|85918.9|85968.3|85918.3|85968.9|85918.9|85968.2|85918.2|13
1636055130000|2021-11-04 19:45:30|85968.1|85918.1|85969.8|85919.8|85970|85920|85968.1|85918.1|23
1636055140000|2021-11-04 19:45:40|85969.7|85919.7|85969.7|85919.7|85970.3|85920.3|85969.4|85919.4|19
1636055150000|2021-11-04 19:45:50|85969.9|85919.9|85969.9|85919.9|85970.6|85920.6|85969.3|85919.3|20
1636055160000|2021-11-04 19:46:00|85969.6|85919.6|85969.8|85919.8|85969.9|85919.9|85968.9|85918.9|20
1636055170000|2021-11-04 19:46:10|85969.7|85919.7|85973.6|85923.6|85973.6|85923.6|85969.7|85919.7|26
1636055180000|2021-11-04 19:46:20|85973.7|85923.7|85975|85925|85975|85925|85973.5|85923.5|19
1636055190000|2021-11-04 19:46:30|85974|85924|85974.8|85924.8|85975.1|85925.1|85973.6|85923.6|18
1636055200000|2021-11-04 19:46:40|85975|85925|85974.8|85924.8|85975.3|85925.3|85973.9|85923.9|16
1636055210000|2021-11-04 19:46:50|85974.9|85924.9|85975.1|85925.1|85975.5|85925.5|85974.8|85924.8|15
1636055220000|2021-11-04 19:47:00|85974.8|85924.8|85974.1|85924.1|85975.2|85925.2|85974.1|85924.1|20
1636055230000|2021-11-04 19:47:10|85974.2|85924.2|85974.1|85924.1|85975|85925|85973.8|85923.8|17
1636055240000|2021-11-04 19:47:20|85974.2|85924.2|85973.1|85923.1|85975|85925|85973.1|85923.1|29
1636055250000|2021-11-04 19:47:30|85973.2|85923.2|85972.2|85922.2|85973.2|85923.2|85971|85921|29
1636055260000|2021-11-04 19:47:40|85970.9|85920.9|85971|85921|85971.8|85921.8|85970.9|85920.9|21
1636055270000|2021-11-04 19:47:50|85970.9|85920.9|85970.1|85920.1|85971.5|85921.5|85969.9|85919.9|22
1636055280000|2021-11-04 19:48:00|85970|85920|85972.1|85922.1|85976.4|85926.4|85970|85920|36
1636055290000|2021-11-04 19:48:10|85972.4|85922.4|85967.1|85917.1|85973|85923|85966.5|85916.5|27
1636055300000|2021-11-04 19:48:20|85974.8|85924.8|85969|85919|85976.9|85926.9|85966.7|85916.7|54
1636055310000|2021-11-04 19:48:30|85969.6|85919.6|85964.3|85914.3|85972.1|85922.1|85963.3|85913.3|35
1636055320000|2021-11-04 19:48:40|85963.9|85913.9|85964.4|85914.4|85964.6|85914.6|85963.7|85913.7|16
1636055330000|2021-11-04 19:48:50|85964.5|85914.5|85965.2|85915.2|85965.6|85915.6|85964.2|85914.2|13
1636055340000|2021-11-04 19:49:00|85965.7|85915.7|85967|85917|85968.4|85918.4|85965.5|85915.5|20
1636055350000|2021-11-04 19:49:10|85966.9|85916.9|85967.7|85917.7|85967.7|85917.7|85966.3|85916.3|21
1636055360000|2021-11-04 19:49:20|85966.6|85916.6|85967.7|85917.7|85968.8|85918.8|85966.6|85916.6|22
1636055370000|2021-11-04 19:49:30|85967.8|85917.8|85967.6|85917.6|85968.1|85918.1|85966.8|85916.8|22
1636055380000|2021-11-04 19:49:40|85968.3|85918.3|85966.4|85916.4|85969.1|85919.1|85966.4|85916.4|26
1636055390000|2021-11-04 19:49:50|85966.5|85916.5|85964.9|85914.9|85966.5|85916.5|85964.5|85914.5|17
1636055400000|2021-11-04 19:50:00|85965.6|85915.6|85965.2|85915.2|85966.3|85916.3|85963.6|85913.6|32
1636055410000|2021-11-04 19:50:10|85965.3|85915.3|85966|85916|85966.1|85916.1|85964|85914|23
1636055420000|2021-11-04 19:50:20|85965.9|85915.9|85963.2|85913.2|85966.2|85916.2|85963.2|85913.2|13
1636055430000|2021-11-04 19:50:30|85963.3|85913.3|85966.5|85916.5|85966.5|85916.5|85963|85913|24
1636055440000|2021-11-04 19:50:40|85966.4|85916.4|85966.4|85916.4|85968|85918|85966.2|85916.2|32
1636055450000|2021-11-04 19:50:50|85966.3|85916.3|85965.3|85915.3|85966.8|85916.8|85964.9|85914.9|19
1636055460000|2021-11-04 19:51:00|85965.8|85915.8|85963.4|85913.4|85966.2|85916.2|85963|85913|27
1636055470000|2021-11-04 19:51:10|85963.3|85913.3|85964.6|85914.6|85965.5|85915.5|85963.1|85913.1|20
1636055480000|2021-11-04 19:51:20|85964.7|85914.7|85964.1|85914.1|85965.2|85915.2|85963.2|85913.2|21
1636055490000|2021-11-04 19:51:30|85963.9|85913.9|85964.7|85914.7|85964.7|85914.7|85963.8|85913.8|21
1636055500000|2021-11-04 19:51:40|85964.6|85914.6|85965.1|85915.1|85965.2|85915.2|85963.1|85913.1|18
1636055510000|2021-11-04 19:51:50|85964.9|85914.9|85962.8|85912.8|85965.2|85915.2|85961.2|85911.2|29
1636055520000|2021-11-04 19:52:00|85962.6|85912.6|85964.9|85914.9|85964.9|85914.9|85962.6|85912.6|29
1636055530000|2021-11-04 19:52:10|85965.4|85915.4|85967|85917|85967|85917|85965|85915|14
1636055540000|2021-11-04 19:52:20|85966.7|85916.7|85966.9|85916.9|85967|85917|85966.1|85916.1|17
1636055550000|2021-11-04 19:52:30|85967|85917|85964.2|85914.2|85967.3|85917.3|85963.8|85913.8|22
1636055560000|2021-11-04 19:52:40|85964.3|85914.3|85966.8|85916.8|85966.8|85916.8|85964.2|85914.2|13
1636055570000|2021-11-04 19:52:50|85966.9|85916.9|85967.6|85917.6|85968|85918|85965.6|85915.6|27
1636055580000|2021-11-04 19:53:00|85968.1|85918.1|85970.8|85920.8|85971.9|85921.9|85967.7|85917.7|24
1636055590000|2021-11-04 19:53:10|85971|85921|85970|85920|85971.2|85921.2|85968.7|85918.7|23
1636055600000|2021-11-04 19:53:20|85969.4|85919.4|85971.7|85921.7|85971.7|85921.7|85969.3|85919.3|23
1636055610000|2021-11-04 19:53:30|85970.7|85920.7|85971.6|85921.6|85972.1|85922.1|85970.7|85920.7|9
1636055620000|2021-11-04 19:53:40|85971.9|85921.9|85968.4|85918.4|85972|85922|85967.9|85917.9|16
1636055630000|2021-11-04 19:53:50|85968.2|85918.2|85971.3|85921.3|85971.3|85921.3|85966.8|85916.8|16
1636055640000|2021-11-04 19:54:00|85971|85921|85965.2|85915.2|85971|85921|85964.3|85914.3|24
1636055650000|2021-11-04 19:54:10|85965.3|85915.3|85965.5|85915.5|85965.9|85915.9|85961.7|85911.7|25
1636055660000|2021-11-04 19:54:20|85965.1|85915.1|85964.5|85914.5|85965.8|85915.8|85963.3|85913.3|24
1636055670000|2021-11-04 19:54:30|85964.6|85914.6|85964.8|85914.8|85965.5|85915.5|85964.6|85914.6|21
1636055680000|2021-11-04 19:54:40|85964.9|85914.9|85964.8|85914.8|85965.4|85915.4|85964.1|85914.1|28
1636055690000|2021-11-04 19:54:50|85964.2|85914.2|85964|85914|85966.3|85916.3|85962.9|85912.9|24
1636055700000|2021-11-04 19:55:00|85964.1|85914.1|85966.2|85916.2|85966.5|85916.5|85964.1|85914.1|28
1636055710000|2021-11-04 19:55:10|85966|85916|85966|85916|85967.1|85917.1|85965.6|85915.6|29
1636055720000|2021-11-04 19:55:20|85966.3|85916.3|85966.6|85916.6|85966.7|85916.7|85965.6|85915.6|20
1636055730000|2021-11-04 19:55:30|85966.7|85916.7|85966.2|85916.2|85966.7|85916.7|85965.2|85915.2|14
1636055740000|2021-11-04 19:55:40|85966.3|85916.3|85966.4|85916.4|85967.6|85917.6|85965.5|85915.5|17
1636055750000|2021-11-04 19:55:50|85966.8|85916.8|85967.7|85917.7|85968.8|85918.8|85966.8|85916.8|26
1636055760000|2021-11-04 19:56:00|85967.4|85917.4|85968.3|85918.3|85968.6|85918.6|85967.4|85917.4|24
1636055770000|2021-11-04 19:56:10|85968.4|85918.4|85968.9|85918.9|85969.8|85919.8|85968.4|85918.4|11
1636055780000|2021-11-04 19:56:20|85969.3|85919.3|85969.3|85919.3|85969.7|85919.7|85968.8|85918.8|8
1636055790000|2021-11-04 19:56:30|85970.2|85920.2|85971.3|85921.3|85971.4|85921.4|85968.2|85918.2|22
1636055800000|2021-11-04 19:56:40|85968.1|85918.1|85966.2|85916.2|85968.4|85918.4|85965.3|85915.3|30
1636055810000|2021-11-04 19:56:50|85966.1|85916.1|85966|85916|85967|85917|85965.3|85915.3|21
1636055820000|2021-11-04 19:57:00|85966.1|85916.1|85967|85917|85967.1|85917.1|85965.8|85915.8|29
1636055830000|2021-11-04 19:57:10|85967.1|85917.1|85965.8|85915.8|85967.7|85917.7|85964.7|85914.7|21
1636055840000|2021-11-04 19:57:20|85965.9|85915.9|85966.2|85916.2|85966.3|85916.3|85962.4|85912.4|32
1636055850000|2021-11-04 19:57:30|85962|85912|85948.6|85898.6|85962|85912|85945.1|85895.1|53
1636055860000|2021-11-04 19:57:40|85948.8|85898.8|85949.2|85899.2|85949.6|85899.6|85948|85898|32
1636055870000|2021-11-04 19:57:50|85949|85899|85949.1|85899.1|85949.8|85899.8|85948.6|85898.6|23
1636055880000|2021-11-04 19:58:00|85949.5|85899.5|85949|85899|85949.7|85899.7|85947.5|85897.5|43
1636055890000|2021-11-04 19:58:10|85949.5|85899.5|85951.2|85901.2|85953.5|85903.5|85948.4|85898.4|48
1636055900000|2021-11-04 19:58:20|85950.6|85900.6|85951.4|85901.4|85951.6|85901.6|85950.5|85900.5|30
1636055910000|2021-11-04 19:58:30|85951.5|85901.5|85913.2|85863.2|85951.5|85901.5|85902.8|85852.8|59
1636055920000|2021-11-04 19:58:40|85913.5|85863.5|85925.3|85875.3|85926.4|85876.4|85913.1|85863.1|47
1636055930000|2021-11-04 19:58:50|85925.2|85875.2|85953.9|85903.9|85960.3|85904.2|85923.1|85873.1|52
1636055940000|2021-11-04 19:59:00|85953.6|85903.6|85945.8|85895.8|85956|85906|85944.8|85894.8|58
1636055950000|2021-11-04 19:59:10|85946.8|85896.8|85944.4|85894.4|85946.8|85896.8|85934.7|85884.7|48
1636055960000|2021-11-04 19:59:20|85942|85892|85934.9|85884.9|85942|85892|85933.1|85883.1|45
1636055970000|2021-11-04 19:59:30|85934.8|85884.8|85912.6|85862.6|85935|85885|85903.9|85853.5|56
1636055980000|2021-11-04 19:59:40|85909.9|85859.9|85913.5|85863.5|85916.8|85866.8|85909.9|85859.9|57
1636055990000|2021-11-04 19:59:50|85913.6|85863.6|85920.5|85870.5|85926.4|85876.4|85911.8|85861.8|62
1636056000000|2021-11-04 20:00:00|85921|85871|85907.7|85857.7|85923.7|85873.7|85907.7|85857.7|52
1636056010000|2021-11-04 20:00:10|85910.8|85860.8|85894.3|85844.3|85910.8|85860.8|85893.7|85843.7|56
1636056020000|2021-11-04 20:00:20|85891.4|85841.4|85889.4|85839.4|85892.9|85842.9|85888.9|85838.9|40
1636056030000|2021-11-04 20:00:30|85889.5|85839.5|85901.6|85851.6|85903|85853|85883.2|85833.2|51
1636056040000|2021-11-04 20:00:40|85901.5|85851.5|85903.1|85853.1|85906.1|85856.1|85901.4|85851.4|51
1636056050000|2021-11-04 20:00:50|85903.5|85853.5|85905.4|85855.4|85906|85856|85902.8|85852.8|40
1636056060000|2021-11-04 20:01:00|85905.5|85855.5|85903.1|85853.1|85905.5|85855.5|85899.8|85849.8|35
1636056070000|2021-11-04 20:01:10|85903.2|85853.2|85907|85857|85907.3|85857.3|85902.7|85852.7|39
1636056080000|2021-11-04 20:01:20|85906.9|85856.9|85904|85854|85906.9|85856.9|85903.6|85853.6|46
1636056090000|2021-11-04 20:01:30|85904.2|85854.2|85903.1|85853.1|85908.1|85858.1|85902.4|85852.4|39
1636056100000|2021-11-04 20:01:40|85902.6|85852.6|85904.2|85854.2|85905.9|85855.9|85900.8|85850.8|52
1636056110000|2021-11-04 20:01:50|85904|85854|85904.9|85854.9|85905.3|85855.3|85903.8|85853.8|33
1636056120000|2021-11-04 20:02:00|85904.7|85854.7|85905.5|85855.5|85907.2|85857.2|85904.7|85854.7|57
1636056130000|2021-11-04 20:02:10|85905.6|85855.6|85908.7|85858.7|85909.5|85859.5|85905.4|85855.4|46
1636056140000|2021-11-04 20:02:20|85908.9|85858.9|85906.4|85856.4|85909.3|85859.3|85903.7|85853.7|41
1636056150000|2021-11-04 20:02:30|85903|85853|85889.5|85839.5|85903|85853|85888.4|85838.4|53
1636056160000|2021-11-04 20:02:40|85889.6|85839.6|85889.5|85839.5|85890.1|85840.1|85888.3|85838.3|34
1636056170000|2021-11-04 20:02:50|85889|85839|85890.8|85840.8|85891.4|85841.4|85888.8|85838.8|18
1636056180000|2021-11-04 20:03:00|85891.9|85841.9|85900.8|85850.8|85901.5|85851.5|85891.9|85841.9|51
1636056190000|2021-11-04 20:03:10|85900.6|85850.6|85902.6|85852.6|85903.3|85853.3|85900.2|85850.2|32
1636056200000|2021-11-04 20:03:20|85902.8|85852.8|85904.5|85854.5|85905.5|85855.5|85902.8|85852.8|23
1636056210000|2021-11-04 20:03:30|85904.6|85854.6|85906|85856|85906|85856|85903.9|85853.9|20
1636056220000|2021-11-04 20:03:40|85904.8|85854.8|85903.6|85853.6|85905.4|85855.4|85903.6|85853.6|24
1636056230000|2021-11-04 20:03:50|85903.8|85853.8|85907|85857|85907|85857|85903.3|85853.3|17
1636056240000|2021-11-04 20:04:00|85907.9|85857.9|85905.6|85855.6|85907.9|85857.9|85902.6|85852.6|30
1636056250000|2021-11-04 20:04:10|85905.7|85855.7|85907.4|85857.4|85907.4|85857.4|85905.7|85855.7|21
1636056260000|2021-11-04 20:04:20|85907.1|85857.1|85914.3|85864.3|85915.1|85865.1|85906.3|85856.3|41
1636056270000|2021-11-04 20:04:30|85914.4|85864.4|85911.2|85861.2|85914.4|85864.4|85911.2|85861.2|29
1636056280000|2021-11-04 20:04:40|85911.3|85861.3|85912.3|85862.3|85912.3|85862.3|85911.1|85861.1|36
1636056290000|2021-11-04 20:04:50|85912.7|85862.7|85913|85863|85913.3|85863.3|85912.2|85862.2|24
1636056300000|2021-11-04 20:05:00|85913.1|85863.1|85913.6|85863.6|85915.1|85865.1|85911.6|85861.6|25
1636056310000|2021-11-04 20:05:10|85913.2|85863.2|85911.4|85861.4|85913.5|85863.5|85910.8|85860.8|23
1636056320000|2021-11-04 20:05:20|85911|85861|85913.2|85863.2|85913.9|85863.9|85911|85861|13
1636056330000|2021-11-04 20:05:30|85913.5|85863.5|85911.1|85861.1|85915.2|85865.2|85910.2|85860.2|34
1636056340000|2021-11-04 20:05:40|85909.6|85859.6|85912.7|85862.7|85912.8|85862.8|85908.8|85858.8|28
1636056350000|2021-11-04 20:05:50|85912.5|85862.5|85911.4|85861.4|85912.6|85862.6|85911.3|85861.3|19
1636056360000|2021-11-04 20:06:00|85911.5|85861.5|85912.2|85862.2|85912.7|85862.7|85911.5|85861.5|21
1636056370000|2021-11-04 20:06:10|85912.3|85862.3|85910.9|85860.9|85913.6|85863.6|85910.9|85860.9|19
1636056380000|2021-11-04 20:06:20|85910.7|85860.7|85914.2|85864.2|85914.6|85864.6|85910.4|85860.4|13
1636056390000|2021-11-04 20:06:30|85913|85863|85911.3|85861.3|85913|85863|85910.9|85860.9|15
1636056400000|2021-11-04 20:06:40|85911.4|85861.4|85912.1|85862.1|85912.4|85862.4|85911.4|85861.4|17
1636056410000|2021-11-04 20:06:50|85912.3|85862.3|85912.8|85862.8|85913.4|85863.4|85910.5|85860.5|19
1636056420000|2021-11-04 20:07:00|85912.9|85862.9|85912.1|85862.1|85912.9|85862.9|85911.6|85861.6|13
1636056430000|2021-11-04 20:07:10|85912.2|85862.2|85913.3|85863.3|85913.3|85863.3|85911.1|85861.1|14
1636056440000|2021-11-04 20:07:20|85913.4|85863.4|85911.5|85861.5|85913.5|85863.5|85911.5|85861.5|14
1636056450000|2021-11-04 20:07:30|85911.2|85861.2|85913.5|85863.5|85914.9|85864.9|85911|85861|19
1636056460000|2021-11-04 20:07:40|85913.7|85863.7|85914.1|85864.1|85914.9|85864.9|85912.5|85862.5|19
1636056470000|2021-11-04 20:07:50|85913.5|85863.5|85913|85863|85913.7|85863.7|85912.4|85862.4|13
1636056480000|2021-11-04 20:08:00|85913.1|85863.1|85915.5|85865.5|85915.5|85865.5|85912.6|85862.6|10
1636056490000|2021-11-04 20:08:10|85914.7|85864.7|85912.1|85862.1|85914.7|85864.7|85912.1|85862.1|14
1636056500000|2021-11-04 20:08:20|85912.3|85862.3|85916.4|85866.4|85916.4|85866.4|85911.9|85861.9|18
1636056510000|2021-11-04 20:08:30|85916|85866|85913.7|85863.7|85916.5|85866.5|85912.2|85862.2|23
1636056520000|2021-11-04 20:08:40|85914.4|85864.4|85913.7|85863.7|85914.7|85864.7|85913.7|85863.7|16
1636056530000|2021-11-04 20:08:50|85913.9|85863.9|85916.9|85866.9|85916.9|85866.9|85913|85863|20
1636056540000|2021-11-04 20:09:00|85917.2|85867.2|85918.6|85868.6|85918.6|85868.6|85916|85866|35
1636056550000|2021-11-04 20:09:10|85918.2|85868.2|85919.3|85869.3|85919.3|85869.3|85917|85867|24
1636056560000|2021-11-04 20:09:20|85919.4|85869.4|85917.9|85867.9|85919.4|85869.4|85917.8|85867.8|11
1636056570000|2021-11-04 20:09:30|85917.5|85867.5|85917.8|85867.8|85918.7|85868.7|85917.1|85867.1|16
1636056580000|2021-11-04 20:09:40|85917.9|85867.9|85918.4|85868.4|85919.1|85869.1|85917.7|85867.7|25
1636056590000|2021-11-04 20:09:50|85918.3|85868.3|85920.1|85870.1|85920.3|85870.3|85916.9|85866.9|27
1636056600000|2021-11-04 20:10:00|85920|85870|85916.9|85866.9|85920|85870|85916.1|85866.1|30
1636056610000|2021-11-04 20:10:10|85916.5|85866.5|85916.7|85866.7|85917.9|85867.9|85914.9|85864.9|26
1636056620000|2021-11-04 20:10:20|85916.9|85866.9|85917|85867|85917.9|85867.9|85916.9|85866.9|15
1636056630000|2021-11-04 20:10:30|85916.8|85866.8|85918.3|85868.3|85918.6|85868.6|85916.7|85866.7|18
1636056640000|2021-11-04 20:10:40|85918.1|85868.1|85918.2|85868.2|85918.2|85868.2|85917.8|85867.8|14
1636056650000|2021-11-04 20:10:50|85918.5|85868.5|85917.8|85867.8|85919.5|85869.5|85917.7|85867.7|11
1636056660000|2021-11-04 20:11:00|85917.7|85867.7|85919.6|85869.6|85920.5|85870.5|85917.7|85867.7|25
1636056670000|2021-11-04 20:11:10|85919.4|85869.4|85920.5|85870.5|85923|85873|85918.4|85868.4|35
1636056680000|2021-11-04 20:11:20|85919.8|85869.8|85919.6|85869.6|85920.4|85870.4|85919.1|85869.1|15
1636056690000|2021-11-04 20:11:30|85919.5|85869.5|85922.8|85872.8|85922.8|85872.8|85919.2|85869.2|29
1636056700000|2021-11-04 20:11:40|85922.9|85872.9|85922.4|85872.4|85923|85873|85922.2|85872.2|14
1636056710000|2021-11-04 20:11:50|85922.1|85872.1|85923.7|85873.7|85924.6|85874.6|85922.1|85872.1|17
1636056720000|2021-11-04 20:12:00|85923.8|85873.8|85923.6|85873.6|85924.4|85874.4|85923.6|85873.6|18
1636056730000|2021-11-04 20:12:10|85922.8|85872.8|85922.6|85872.6|85924.6|85874.6|85922.5|85872.5|22
1636056740000|2021-11-04 20:12:20|85922.9|85872.9|85922.8|85872.8|85923.5|85873.5|85921.7|85871.7|22
1636056750000|2021-11-04 20:12:30|85922.3|85872.3|85922.7|85872.7|85923|85873|85921.5|85871.5|26
1636056760000|2021-11-04 20:12:40|85922.5|85872.5|85922.5|85872.5|85923|85873|85921.9|85871.9|26
1636056770000|2021-11-04 20:12:50|85922.3|85872.3|85923.2|85873.2|85923.2|85873.2|85921.9|85871.9|17
1636056780000|2021-11-04 20:13:00|85923.6|85873.6|85921.7|85871.7|85923.6|85873.6|85921.6|85871.6|20
1636056790000|2021-11-04 20:13:10|85921.8|85871.8|85921.6|85871.6|85921.8|85871.8|85920.9|85870.9|14
1636056800000|2021-11-04 20:13:20|85921.3|85871.3|85920.9|85870.9|85921.3|85871.3|85920.7|85870.7|8
1636056810000|2021-11-04 20:13:30|85922.5|85872.5|85922.3|85872.3|85922.5|85872.5|85921.8|85871.8|11
1636056820000|2021-11-04 20:13:40|85922.1|85872.1|85921.7|85871.7|85923.1|85873.1|85921.4|85871.4|20
1636056830000|2021-11-04 20:13:50|85921.9|85871.9|85920.8|85870.8|85921.9|85871.9|85920.4|85870.4|17
1636056840000|2021-11-04 20:14:00|85920.7|85870.7|85919.2|85869.2|85920.7|85870.7|85918.5|85868.5|13
1636056850000|2021-11-04 20:14:10|85919|85869|85916.3|85866.3|85919.7|85869.7|85916.3|85866.3|20
1636056860000|2021-11-04 20:14:20|85916.6|85866.6|85915.6|85865.6|85916.6|85866.6|85915.6|85865.6|29
1636056870000|2021-11-04 20:14:30|85915.8|85865.8|85915|85865|85918.1|85868.1|85915|85865|15
1636056880000|2021-11-04 20:14:40|85914.4|85864.4|85915.9|85865.9|85916.5|85866.5|85913|85863|17
1636056890000|2021-11-04 20:14:50|85916.7|85866.7|85915.8|85865.8|85916.7|85866.7|85915.8|85865.8|7
1636056900000|2021-11-04 20:15:00|85915.5|85865.5|85921|85871|85921|85871|85914.3|85864.3|31
1636056910000|2021-11-04 20:15:10|85920.4|85870.4|85923.5|85873.5|85923.9|85873.9|85919.7|85869.7|18
1636056920000|2021-11-04 20:15:20|85923.4|85873.4|85924.1|85874.1|85924.1|85874.1|85922.1|85872.1|17
1636056930000|2021-11-04 20:15:30|85924|85874|85923.6|85873.6|85924.3|85874.3|85923.4|85873.4|14
1636056940000|2021-11-04 20:15:40|85925.4|85875.4|85927.4|85877.4|85928.6|85878.6|85925.4|85875.4|19
1636056950000|2021-11-04 20:15:50|85926.4|85876.4|85926.6|85876.6|85927|85877|85926.4|85876.4|12
1636056960000|2021-11-04 20:16:00|85926.7|85876.7|85926.8|85876.8|85927.8|85877.8|85926.4|85876.4|8
1636056970000|2021-11-04 20:16:10|85926.6|85876.6|85927.2|85877.2|85929.6|85879.6|85926.4|85876.4|13
1636056980000|2021-11-04 20:16:20|85927.3|85877.3|85927.8|85877.8|85928.2|85878.2|85927.3|85877.3|9
1636056990000|2021-11-04 20:16:30|85927.9|85877.9|85928.4|85878.4|85930.3|85880.3|85927.6|85877.6|12
1636057000000|2021-11-04 20:16:40|85928.5|85878.5|85926.9|85876.9|85929|85879|85926.1|85876.1|10
1636057010000|2021-11-04 20:16:50|85926.3|85876.3|85927.2|85877.2|85928.9|85878.9|85926.2|85876.2|10
1636057020000|2021-11-04 20:17:00|85927.1|85877.1|85927.4|85877.4|85928.1|85878.1|85926.9|85876.9|11
1636057030000|2021-11-04 20:17:10|85927.2|85877.2|85927.9|85877.9|85929.8|85879.8|85926.8|85876.8|13
1636057040000|2021-11-04 20:17:20|85928.4|85878.4|85927.9|85877.9|85928.4|85878.4|85927.5|85877.5|4
1636057050000|2021-11-04 20:17:30|85928.8|85878.8|85927.7|85877.7|85930.2|85880.2|85927.7|85877.7|15
1636057060000|2021-11-04 20:17:40|85927.9|85877.9|85929.6|85879.6|85931.2|85881.2|85927.8|85877.8|13
1636057070000|2021-11-04 20:17:50|85929.7|85879.7|85930.1|85880.1|85930.5|85880.5|85929.4|85879.4|8
1636057080000|2021-11-04 20:18:00|85930.8|85880.8|85931.3|85881.3|85932|85882|85929.5|85879.5|13
1636057090000|2021-11-04 20:18:10|85930.8|85880.8|85930.6|85880.6|85930.9|85880.9|85929.8|85879.8|7
1636057100000|2021-11-04 20:18:20|85931.2|85881.2|85930.4|85880.4|85933.2|85883.2|85930.4|85880.4|8
1636057110000|2021-11-04 20:18:30|85930.3|85880.3|85930.6|85880.6|85931.8|85881.8|85930.3|85880.3|7
1636057120000|2021-11-04 20:18:40|85931|85881|85930.7|85880.7|85932.5|85882.5|85930.4|85880.4|12
1636057130000|2021-11-04 20:18:50|85931|85881|85930.8|85880.8|85931.6|85881.6|85930.7|85880.7|7
1636057140000|2021-11-04 20:19:00|85931.6|85881.6|85930|85880|85931.6|85881.6|85930|85880|10
1636057150000|2021-11-04 20:19:10|85930.1|85880.1|85930.1|85880.1|85932.4|85882.4|85929.9|85879.9|14
1636057160000|2021-11-04 20:19:20|85929.5|85879.5|85926.7|85876.7|85931.5|85881.5|85926.7|85876.7|28
1636057170000|2021-11-04 20:19:30|85926.8|85876.8|85925.8|85875.8|85927.3|85877.3|85925.7|85875.7|24
1636057180000|2021-11-04 20:19:40|85925.6|85875.6|85924.7|85874.7|85927.1|85877.1|85924.4|85874.4|24
1636057190000|2021-11-04 20:19:50|85924.5|85874.5|85925.6|85875.6|85925.7|85875.7|85924.4|85874.4|12
1636057200000|2021-11-04 20:20:00|85925.4|85875.4|85925.8|85875.8|85927.1|85877.1|85925|85875|24
1636057210000|2021-11-04 20:20:10|85925.6|85875.6|85926.2|85876.2|85926.7|85876.7|85925.3|85875.3|17
1636057220000|2021-11-04 20:20:20|85924.8|85874.8|85925.8|85875.8|85926.3|85876.3|85924.2|85874.2|19
1636057230000|2021-11-04 20:20:30|85925.9|85875.9|85925.8|85875.8|85926.6|85876.6|85925.7|85875.7|20
1636057240000|2021-11-04 20:20:40|85926.1|85876.1|85927|85877|85927.2|85877.2|85925.9|85875.9|14
1636057250000|2021-11-04 20:20:50|85926.9|85876.9|85928.8|85878.8|85928.9|85878.9|85926.6|85876.6|11
1636057260000|2021-11-04 20:21:00|85928.9|85878.9|85926|85876|85928.9|85878.9|85924.7|85874.7|25
1636057270000|2021-11-04 20:21:10|85925.6|85875.6|85925|85875|85927.2|85877.2|85924|85874|19
1636057280000|2021-11-04 20:21:20|85924.7|85874.7|85923.7|85873.7|85925.1|85875.1|85923.6|85873.6|18
1636057290000|2021-11-04 20:21:30|85923.8|85873.8|85923.5|85873.5|85923.9|85873.9|85923.4|85873.4|13
1636057300000|2021-11-04 20:21:40|85923.4|85873.4|85924.2|85874.2|85924.4|85874.4|85923.2|85873.2|17
1636057310000|2021-11-04 20:21:50|85924.1|85874.1|85923.5|85873.5|85924.3|85874.3|85923.4|85873.4|20
1636057320000|2021-11-04 20:22:00|85923.3|85873.3|85923.4|85873.4|85923.6|85873.6|85923.3|85873.3|12
1636057330000|2021-11-04 20:22:10|85923.5|85873.5|85923.8|85873.8|85923.8|85873.8|85921.8|85871.8|34
1636057340000|2021-11-04 20:22:20|85923.9|85873.9|85924.8|85874.8|85925.3|85875.3|85923.7|85873.7|25
1636057350000|2021-11-04 20:22:30|85924.6|85874.6|85924.9|85874.9|85925.3|85875.3|85923.2|85873.2|24
1636057360000|2021-11-04 20:22:40|85924.8|85874.8|85925.8|85875.8|85926.5|85876.5|85924.8|85874.8|24
1636057370000|2021-11-04 20:22:50|85925.7|85875.7|85925.5|85875.5|85926.2|85876.2|85925.4|85875.4|24
1636057380000|2021-11-04 20:23:00|85925.4|85875.4|85924.6|85874.6|85926.6|85876.6|85924.6|85874.6|9
1636057390000|2021-11-04 20:23:10|85924.5|85874.5|85925.9|85875.9|85925.9|85875.9|85924.5|85874.5|6
1636057400000|2021-11-04 20:23:20|85925.4|85875.4|85926.3|85876.3|85926.9|85876.9|85925.3|85875.3|10
1636057410000|2021-11-04 20:23:30|85926.7|85876.7|85925.3|85875.3|85926.9|85876.9|85925.1|85875.1|11
1636057420000|2021-11-04 20:23:40|85925.6|85875.6|85925.3|85875.3|85925.8|85875.8|85924.8|85874.8|6
1636057430000|2021-11-04 20:23:50|85925.4|85875.4|85925.8|85875.8|85925.8|85875.8|85925.2|85875.2|7
1636057440000|2021-11-04 20:24:00|85925.9|85875.9|85926.7|85876.7|85926.7|85876.7|85925.6|85875.6|8
1636057450000|2021-11-04 20:24:10|85926.3|85876.3|85925.7|85875.7|85926.8|85876.8|85924.7|85874.7|15
1636057460000|2021-11-04 20:24:20|85925.8|85875.8|85925.6|85875.6|85926.2|85876.2|85925.4|85875.4|11
1636057470000|2021-11-04 20:24:30|85925.1|85875.1|85923.2|85873.2|85925.3|85875.3|85919.7|85869.7|27
1636057480000|2021-11-04 20:24:40|85923.4|85873.4|85921.9|85871.9|85923.4|85873.4|85921.6|85871.6|27
1636057490000|2021-11-04 20:24:50|85921.7|85871.7|85922.5|85872.5|85923.2|85873.2|85921.6|85871.6|14
1636057500000|2021-11-04 20:25:00|85923.7|85873.7|85924.6|85874.6|85925.7|85875.7|85923|85873|25
1636057510000|2021-11-04 20:25:10|85924.9|85874.9|85925.5|85875.5|85925.9|85875.9|85924.9|85874.9|29
1636057520000|2021-11-04 20:25:20|85925.4|85875.4|85926.2|85876.2|85926.2|85876.2|85925|85875|30
1636057530000|2021-11-04 20:25:30|85926.4|85876.4|85925.1|85875.1|85926.4|85876.4|85924.8|85874.8|31
1636057540000|2021-11-04 20:25:40|85925.7|85875.7|85926.2|85876.2|85926.7|85876.7|85925.5|85875.5|25
1636057550000|2021-11-04 20:25:50|85926.1|85876.1|85929.8|85879.8|85929.8|85879.8|85925|85875|26
1636057560000|2021-11-04 20:26:00|85930.8|85880.8|85931.6|85881.6|85932.6|85882.6|85930.4|85880.4|21
1636057570000|2021-11-04 20:26:10|85931.2|85881.2|85931.4|85881.4|85931.4|85881.4|85930.5|85880.5|10
1636057580000|2021-11-04 20:26:20|85931.3|85881.3|85931.7|85881.7|85931.7|85881.7|85930.8|85880.8|10
1636057590000|2021-11-04 20:26:30|85931.8|85881.8|85932.2|85882.2|85932.2|85882.2|85931.1|85881.1|15
1636057600000|2021-11-04 20:26:40|85932|85882|85932.1|85882.1|85932.4|85882.4|85931.7|85881.7|9
1636057610000|2021-11-04 20:26:50|85932.3|85882.3|85931.4|85881.4|85932.3|85882.3|85931.4|85881.4|11
1636057620000|2021-11-04 20:27:00|85930.5|85880.5|85928.7|85878.7|85931|85881|85928.6|85878.6|19
1636057630000|2021-11-04 20:27:10|85929.7|85879.7|85930.8|85880.8|85931|85881|85929.7|85879.7|13
1636057640000|2021-11-04 20:27:20|85931.5|85881.5|85930.6|85880.6|85931.5|85881.5|85930.5|85880.5|7
1636057650000|2021-11-04 20:27:30|85931|85881|85930.5|85880.5|85931|85881|85930.3|85880.3|14
1636057660000|2021-11-04 20:27:40|85929.9|85879.9|85930.3|85880.3|85930.3|85880.3|85929.8|85879.8|11
1636057670000|2021-11-04 20:27:50|85930.8|85880.8|85928.4|85878.4|85930.8|85880.8|85928.4|85878.4|10
1636057680000|2021-11-04 20:28:00|85927.9|85877.9|85926.9|85876.9|85928.5|85878.5|85923.2|85873.2|24
1636057690000|2021-11-04 20:28:10|85927.2|85877.2|85926.6|85876.6|85927.4|85877.4|85926.6|85876.6|18
1636057700000|2021-11-04 20:28:20|85926.5|85876.5|85927.8|85877.8|85927.8|85877.8|85926.1|85876.1|16
1636057710000|2021-11-04 20:28:30|85927.9|85877.9|85927.1|85877.1|85929.4|85879.4|85926.2|85876.2|32
1636057720000|2021-11-04 20:28:40|85927.3|85877.3|85928.1|85878.1|85928.5|85878.5|85926.7|85876.7|17
1636057730000|2021-11-04 20:28:50|85928.3|85878.3|85930.1|85880.1|85930.7|85880.7|85926.6|85876.6|22
1636057740000|2021-11-04 20:29:00|85927.4|85877.4|85930.5|85880.5|85931.2|85881.2|85927.4|85877.4|35
1636057750000|2021-11-04 20:29:10|85930.7|85880.7|85931.3|85881.3|85931.5|85881.5|85930.7|85880.7|15
1636057760000|2021-11-04 20:29:20|85930|85880|85931.4|85881.4|85931.4|85881.4|85930|85880|13
1636057770000|2021-11-04 20:29:30|85931.6|85881.6|85931.2|85881.2|85931.9|85881.9|85930.3|85880.3|19
1636057780000|2021-11-04 20:29:40|85931.3|85881.3|85931.3|85881.3|85931.3|85881.3|85929.4|85879.4|18
1636057790000|2021-11-04 20:29:50|85931.4|85881.4|85931.6|85881.6|85932|85882|85930|85880|21
1636057800000|2021-11-04 20:30:00|85930.6|85880.6|85936.6|85886.6|85938.9|85888.9|85930.6|85880.6|31
1636057810000|2021-11-04 20:30:10|85936|85886|85936.4|85886.4|85938.1|85888.1|85935.5|85885.5|25
1636057820000|2021-11-04 20:30:20|85936.5|85886.5|85933.3|85883.3|85936.9|85886.9|85930.8|85880.8|34
1636057830000|2021-11-04 20:30:30|85932.2|85882.2|85930.5|85880.5|85933.2|85883.2|85930.5|85880.5|34
1636057840000|2021-11-04 20:30:40|85930.4|85880.4|85930.8|85880.8|85931.4|85881.4|85930.2|85880.2|24
1636057850000|2021-11-04 20:30:50|85932.1|85882.1|85931.5|85881.5|85932.1|85882.1|85929.5|85879.5|22
1636057860000|2021-11-04 20:31:00|85931.3|85881.3|85932|85882|85933.3|85883.3|85931.2|85881.2|18
1636057870000|2021-11-04 20:31:10|85932.9|85882.9|85934.1|85884.1|85934.3|85884.3|85931.8|85881.8|21
1636057880000|2021-11-04 20:31:20|85933.9|85883.9|85933.5|85883.5|85935.3|85885.3|85933.3|85883.3|17
1636057890000|2021-11-04 20:31:30|85933.8|85883.8|85933.7|85883.7|85934.3|85884.3|85933.4|85883.4|19
1636057900000|2021-11-04 20:31:40|85934|85884|85935.4|85885.4|85935.5|85885.5|85933.4|85883.4|22
1636057910000|2021-11-04 20:31:50|85935.3|85885.3|85934|85884|85935.5|85885.5|85933.7|85883.7|20
1636057920000|2021-11-04 20:32:00|85934.1|85884.1|85934.1|85884.1|85934.7|85884.7|85933.5|85883.5|18
1636057930000|2021-11-04 20:32:10|85933.7|85883.7|85933.3|85883.3|85933.9|85883.9|85932.4|85882.4|18
1636057940000|2021-11-04 20:32:20|85932.3|85882.3|85933.7|85883.7|85934|85884|85932.3|85882.3|14
1636057950000|2021-11-04 20:32:30|85933.8|85883.8|85931.4|85881.4|85933.8|85883.8|85931|85881|13
1636057960000|2021-11-04 20:32:40|85932.6|85882.6|85927.4|85877.4|85933.3|85883.3|85927.4|85877.4|28
1636057970000|2021-11-04 20:32:50|85928.4|85878.4|85930.1|85880.1|85931|85881|85928.4|85878.4|22
1636057980000|2021-11-04 20:33:00|85931|85881|85930.4|85880.4|85931.1|85881.1|85928.8|85878.8|17
1636057990000|2021-11-04 20:33:10|85930.8|85880.8|85930.8|85880.8|85931.7|85881.7|85930|85880|17
1636058000000|2021-11-04 20:33:20|85931.8|85881.8|85932|85882|85933.2|85883.2|85931|85881|25
1636058010000|2021-11-04 20:33:30|85932.3|85882.3|85934.5|85884.5|85934.7|85884.7|85931.5|85881.5|11
1636058020000|2021-11-04 20:33:40|85934.3|85884.3|85933.4|85883.4|85934.3|85884.3|85932.4|85882.4|15
1636058030000|2021-11-04 20:33:50|85933.2|85883.2|85930.7|85880.7|85934.1|85884.1|85930.7|85880.7|18
1636058040000|2021-11-04 20:34:00|85931.1|85881.1|85932.9|85882.9|85933.1|85883.1|85931.1|85881.1|23
1636058050000|2021-11-04 20:34:10|85932.6|85882.6|85934.4|85884.4|85934.9|85884.9|85932.3|85882.3|22
1636058060000|2021-11-04 20:34:20|85934.2|85884.2|85932.3|85882.3|85934.7|85884.7|85932.3|85882.3|11
1636058070000|2021-11-04 20:34:30|85931.6|85881.6|85928.6|85878.6|85935.1|85885.1|85928.6|85878.6|20
1636058080000|2021-11-04 20:34:40|85930.3|85880.3|85931|85881|85931.7|85881.7|85929.3|85879.3|12
1636058090000|2021-11-04 20:34:50|85930.5|85880.5|85930.5|85880.5|85931.5|85881.5|85927.8|85877.8|19
1636058100000|2021-11-04 20:35:00|85929.7|85879.7|85931.2|85881.2|85931.2|85881.2|85928.3|85878.3|14
1636058110000|2021-11-04 20:35:10|85930.5|85880.5|85930|85880|85930.6|85880.6|85929.9|85879.9|14
1636058120000|2021-11-04 20:35:20|85929.9|85879.9|85928|85878|85930.1|85880.1|85927.2|85877.2|9
1636058130000|2021-11-04 20:35:30|85928.2|85878.2|85927.2|85877.2|85928.2|85878.2|85925.7|85875.7|6
1636058140000|2021-11-04 20:35:40|85928.1|85878.1|85929.3|85879.3|85930|85880|85926|85876|14
1636058150000|2021-11-04 20:35:50|85927.7|85877.7|85928.7|85878.7|85929.3|85879.3|85927.7|85877.7|13
1636058160000|2021-11-04 20:36:00|85928.9|85878.9|85931|85881|85932|85882|85928.9|85878.9|14
1636058170000|2021-11-04 20:36:10|85930.8|85880.8|85938.1|85888.1|85940.2|85890.2|85927.8|85877.8|28
1636058180000|2021-11-04 20:36:20|85939.3|85889.3|85936.6|85886.6|85940.3|85890.3|85936.6|85886.6|27
1636058190000|2021-11-04 20:36:30|85936.2|85886.2|85939.6|85889.6|85940|85890|85936.2|85886.2|26
1636058200000|2021-11-04 20:36:40|85941|85891|85943|85893|85943.5|85893.5|85940.9|85890.9|14
1636058210000|2021-11-04 20:36:50|85942.9|85892.9|85942.1|85892.1|85943.1|85893.1|85941.9|85891.9|15
1636058220000|2021-11-04 20:37:00|85941.5|85891.5|85941.6|85891.6|85941.9|85891.9|85939.9|85889.9|23
1636058230000|2021-11-04 20:37:10|85942|85892|85941|85891|85942.9|85892.9|85940.6|85890.6|27
1636058240000|2021-11-04 20:37:20|85941.1|85891.1|85942.3|85892.3|85942.3|85892.3|85939|85889|23
1636058250000|2021-11-04 20:37:30|85942.2|85892.2|85940.1|85890.1|85942.2|85892.2|85934|85884|41
1636058260000|2021-11-04 20:37:40|85939.8|85889.8|85937.7|85887.7|85940|85890|85937.2|85887.2|24
1636058270000|2021-11-04 20:37:50|85937.8|85887.8|85937|85887|85937.8|85887.8|85936.6|85886.6|23
1636058280000|2021-11-04 20:38:00|85936.5|85886.5|85932|85882|85936.5|85886.5|85931.1|85881.1|13
1636058290000|2021-11-04 20:38:10|85932.5|85882.5|85933.9|85883.9|85935.4|85885.4|85932.5|85882.5|14
1636058300000|2021-11-04 20:38:20|85933.8|85883.8|85938.3|85888.3|85938.4|85888.4|85933.4|85883.4|13
1636058310000|2021-11-04 20:38:30|85938.2|85888.2|85939.5|85889.5|85939.6|85889.6|85938.2|85888.2|7
1636058320000|2021-11-04 20:38:40|85939|85889|85939.1|85889.1|85940.3|85890.3|85938.1|85888.1|11
1636058330000|2021-11-04 20:38:50|85939.2|85889.2|85936.7|85886.7|85939.2|85889.2|85936.6|85886.6|13
1636058340000|2021-11-04 20:39:00|85936.8|85886.8|85936.5|85886.5|85937.2|85887.2|85934.6|85884.6|24
1636058350000|2021-11-04 20:39:10|85935.2|85885.2|85936.6|85886.6|85937.8|85887.8|85934.3|85884.3|12
1636058360000|2021-11-04 20:39:20|85935.8|85885.8|85935.7|85885.7|85938|85888|85935.2|85885.2|14
1636058370000|2021-11-04 20:39:30|85935.4|85885.4|85935.3|85885.3|85936.3|85886.3|85935.3|85885.3|15
1636058380000|2021-11-04 20:39:40|85936|85886|85934.7|85884.7|85936.4|85886.4|85934.1|85884.1|6
1636058390000|2021-11-04 20:39:50|85934.8|85884.8|85935.9|85885.9|85938.3|85888.3|85929.3|85879.3|25
1636058400000|2021-11-04 20:40:00|85935.4|85885.4|85938.8|85888.8|85940.4|85890.4|85933.6|85883.6|39
1636058410000|2021-11-04 20:40:10|85938.7|85888.7|85943.2|85893.2|85944.1|85894.1|85938.6|85888.6|33
1636058420000|2021-11-04 20:40:20|85944.1|85894.1|85946.3|85896.3|85946.4|85896.4|85943.1|85893.1|18
1636058430000|2021-11-04 20:40:30|85947.9|85897.9|85949.2|85899.2|85949.6|85899.6|85947.6|85897.6|30
1636058440000|2021-11-04 20:40:40|85949.1|85899.1|85948.4|85898.4|85950.2|85900.2|85946.9|85896.9|22
1636058450000|2021-11-04 20:40:50|85948.2|85898.2|85948.1|85898.1|85948.4|85898.4|85947.4|85897.4|18
1636058460000|2021-11-04 20:41:00|85948.2|85898.2|85947.1|85897.1|85948.7|85898.7|85945.8|85895.8|30
1636058470000|2021-11-04 20:41:10|85946.9|85896.9|85947.6|85897.6|85948|85898|85946.5|85896.5|17
1636058480000|2021-11-04 20:41:20|85947.1|85897.1|85947.6|85897.6|85947.9|85897.9|85947.1|85897.1|13
1636058490000|2021-11-04 20:41:30|85947.4|85897.4|85947.1|85897.1|85948|85898|85946.7|85896.7|13
1636058500000|2021-11-04 20:41:40|85946.9|85896.9|85948.5|85898.5|85948.5|85898.5|85946.8|85896.8|13
1636058510000|2021-11-04 20:41:50|85948.8|85898.8|85949.4|85899.4|85949.7|85899.7|85947.7|85897.7|16
1636058520000|2021-11-04 20:42:00|85949.6|85899.6|85948.1|85898.1|85950|85900|85947.9|85897.9|21
1636058530000|2021-11-04 20:42:10|85948.4|85898.4|85948.5|85898.5|85948.9|85898.9|85948.1|85898.1|17
1636058540000|2021-11-04 20:42:20|85949.8|85899.8|85949.1|85899.1|85950.8|85900.8|85948.8|85898.8|21
1636058550000|2021-11-04 20:42:30|85949|85899|85950.6|85900.6|85951.6|85901.6|85947.5|85897.5|31
1636058560000|2021-11-04 20:42:40|85950.8|85900.8|85949.5|85899.5|85951.8|85901.8|85948.4|85898.4|32
1636058570000|2021-11-04 20:42:50|85948.8|85898.8|85950.8|85900.8|85951.7|85901.7|85948.8|85898.8|29
1636058580000|2021-11-04 20:43:00|85950.6|85900.6|85950.1|85900.1|85951.5|85901.5|85949.2|85899.2|26
1636058590000|2021-11-04 20:43:10|85950.2|85900.2|85950.4|85900.4|85951.5|85901.5|85949.5|85899.5|21
1636058600000|2021-11-04 20:43:20|85950.2|85900.2|85950.3|85900.3|85950.8|85900.8|85949.8|85899.8|18
1636058610000|2021-11-04 20:43:30|85950|85900|85951.1|85901.1|85951.6|85901.6|85949.5|85899.5|21
1636058620000|2021-11-04 20:43:40|85951.6|85901.6|85947.9|85897.9|85952|85902|85946.3|85896.3|22
1636058630000|2021-11-04 20:43:50|85947.3|85897.3|85945.2|85895.2|85950.2|85900.2|85945.2|85895.2|22
1636058640000|2021-11-04 20:44:00|85946.7|85896.7|85948.8|85898.8|85949.5|85899.5|85946.4|85896.4|37
1636058650000|2021-11-04 20:44:10|85948.7|85898.7|85949.2|85899.2|85950.4|85900.4|85948.1|85898.1|39
1636058660000|2021-11-04 20:44:20|85949|85899|85949|85899|85949.6|85899.6|85948.9|85898.9|18
1636058670000|2021-11-04 20:44:30|85949.1|85899.1|85947.8|85897.8|85951|85901|85946.4|85896.4|53
1636058680000|2021-11-04 20:44:40|85947.6|85897.6|85943.7|85893.7|85947.6|85897.6|85942.5|85892.5|49
1636058690000|2021-11-04 20:44:50|85943.8|85893.8|85943.5|85893.5|85944|85894|85943|85893|21
1636058700000|2021-11-04 20:45:00|85942.2|85892.2|85943.5|85893.5|85944.1|85894.1|85941.6|85891.6|29
1636058710000|2021-11-04 20:45:10|85943.4|85893.4|85939.6|85889.6|85943.4|85893.4|85937.8|85887.8|44
1636058720000|2021-11-04 20:45:20|85939.3|85889.3|85937.1|85887.1|85940.1|85890.1|85936.8|85886.8|34
1636058730000|2021-11-04 20:45:30|85937|85887|85936.9|85886.9|85937.1|85887.1|85936.4|85886.4|18
1636058740000|2021-11-04 20:45:40|85936.8|85886.8|85937.8|85887.8|85939.4|85889.4|85936.1|85886.1|19
1636058750000|2021-11-04 20:45:50|85938.5|85888.5|85938.1|85888.1|85938.7|85888.7|85937.5|85887.5|19
1636058760000|2021-11-04 20:46:00|85937.7|85887.7|85939.3|85889.3|85939.3|85889.3|85937.7|85887.7|11
1636058770000|2021-11-04 20:46:10|85939.4|85889.4|85939.2|85889.2|85939.6|85889.6|85937.2|85887.2|23
1636058780000|2021-11-04 20:46:20|85939.1|85889.1|85937.3|85887.3|85939.6|85889.6|85937|85887|18
1636058790000|2021-11-04 20:46:30|85937.2|85887.2|85936.7|85886.7|85937.3|85887.3|85936.7|85886.7|16
1636058800000|2021-11-04 20:46:40|85936.6|85886.6|85939.8|85889.8|85940.5|85890.5|85936.5|85886.5|22
1636058810000|2021-11-04 20:46:50|85939.7|85889.7|85939.8|85889.8|85941.7|85891.7|85938.4|85888.4|33
1636058820000|2021-11-04 20:47:00|85940|85890|85914.2|85864.2|85940|85890|85906.8|85856.8|63
1636058830000|2021-11-04 20:47:10|85914|85864|85910.8|85860.8|85923.4|85864|85909.7|85849.8|39
1636058840000|2021-11-04 20:47:20|85911|85861|85911.3|85861.3|85914|85864|85909|85859|30
1636058850000|2021-11-04 20:47:30|85910.6|85860.6|85913.8|85863.8|85913.8|85863.8|85907|85857|34
1636058860000|2021-11-04 20:47:40|85914.1|85864.1|85913.8|85863.8|85915|85865|85913.4|85863.4|15
1636058870000|2021-11-04 20:47:50|85913.7|85863.7|85908.9|85858.9|85917.8|85864.2|85903.9|85847.6|35
1636058880000|2021-11-04 20:48:00|85909.9|85859.9|85916|85845.5|85920.3|85865.6|85903.1|85840.3|43
1636058890000|2021-11-04 20:48:10|85916.5|85843.8|85924.2|85842.4|85925.1|85849.2|85914.9|85836.4|53
1636058900000|2021-11-04 20:48:20|85927.7|85842.2|85910.6|85860.6|85927.7|85861.4|85908.1|85839.4|54
1636058910000|2021-11-04 20:48:30|85911.7|85861.7|85920|85870|85920|85870|85908.5|85858.5|34
1636058920000|2021-11-04 20:48:40|85920.3|85870.3|85920.1|85870.1|85920.8|85870.8|85913.8|85863.8|29
1636058930000|2021-11-04 20:48:50|85923.4|85873.4|85921.1|85871.1|85923.4|85873.4|85917.6|85867.6|30
1636058940000|2021-11-04 20:49:00|85921.5|85871.5|85920.5|85870.5|85934|85874.7|85916.9|85854.1|43
1636058950000|2021-11-04 20:49:10|85920.2|85870.2|85914.3|85864.3|85922.5|85872.5|85913.4|85863.4|62
1636058960000|2021-11-04 20:49:20|85913.1|85863.1|85913.6|85863.6|85916|85866|85910.2|85860.2|47
1636058970000|2021-11-04 20:49:30|85913.4|85863.4|85905.4|85855.4|85913.8|85863.8|85904.9|85854.9|60
1636058980000|2021-11-04 20:49:40|85905.7|85855.7|85900.5|85850.5|85916|85859.3|85899.7|85841.3|69
1636058990000|2021-11-04 20:49:50|85899.7|85849.7|85899.9|85849.9|85901.7|85851.7|85897.8|85847.8|31
1636059000000|2021-11-04 20:50:00|85899.4|85849.4|85886.3|85836.3|85904.5|85849.4|85884.9|85826.4|49
1636059010000|2021-11-04 20:50:10|85886.2|85836.2|85890.2|85840.2|85892.7|85842.7|85886|85836|40
1636059020000|2021-11-04 20:50:20|85891|85841|85912.8|85837.4|85939.3|85849.6|85887.4|85824.2|63
1636059030000|2021-11-04 20:50:30|85911|85839.3|85903.8|85853.8|85914.4|85853.8|85898.4|85836.4|38
1636059040000|2021-11-04 20:50:40|85898.7|85848.7|85900.3|85850.3|85900.5|85850.5|85897.1|85847.1|17
1636059050000|2021-11-04 20:50:50|85900.2|85850.2|85891.5|85841.5|85905.8|85851.3|85890.1|85828|35
1636059060000|2021-11-04 20:51:00|85892.7|85842.7|85898.4|85848.4|85905.6|85849|85890|85830.8|34
1636059070000|2021-11-04 20:51:10|85898.8|85848.8|85899.2|85849.2|85910.1|85852.4|85896.7|85828|15
1636059080000|2021-11-04 20:51:20|85899.1|85849.1|85902.6|85852.6|85903.1|85853.1|85897.6|85847.6|16
1636059090000|2021-11-04 20:51:30|85898.2|85848.2|85894.9|85844.9|85898.4|85848.4|85894.4|85844.4|48
1636059100000|2021-11-04 20:51:40|85896|85846|85901|85851|85902|85852|85896|85846|67
1636059110000|2021-11-04 20:51:50|85901.1|85851.1|85923.1|85852.1|85936.2|85852.1|85897.8|85840.8|66
1636059120000|2021-11-04 20:52:00|85908.5|85858.5|85919.8|85847.6|85921.8|85858.6|85905|85838.5|52
1636059130000|2021-11-04 20:52:10|85919.6|85847.5|85907.3|85857.3|85919.6|85859.5|85906|85845.3|24
1636059140000|2021-11-04 20:52:20|85906.9|85856.9|85907.9|85857.9|85908.3|85858.3|85906.9|85856.9|8
1636059150000|2021-11-04 20:52:30|85908.6|85858.6|85910.4|85860.4|85910.4|85860.4|85907.8|85857.8|9
1636059160000|2021-11-04 20:52:40|85910.7|85860.7|85905.5|85855.5|85911|85861|85903.5|85853.5|23
1636059170000|2021-11-04 20:52:50|85906.8|85856.8|85907.9|85857.9|85908.5|85858.5|85904.9|85854.9|17
1636059180000|2021-11-04 20:53:00|85907.8|85857.8|85906|85856|85908.6|85858.6|85905.2|85855.2|30
1636059190000|2021-11-04 20:53:10|85905.4|85855.4|85906.4|85856.4|85914.8|85859.7|85903.5|85844.1|30
1636059200000|2021-11-04 20:53:20|85903.9|85853.9|85894|85844|85918.4|85856|85892.9|85827.1|50
1636059210000|2021-11-04 20:53:30|85893.5|85843.5|85904.2|85832.8|85910.7|85843.5|85891|85827.9|47
1636059220000|2021-11-04 20:53:40|85903.6|85833|85896.9|85846.9|85906.8|85847.5|85891.9|85829.2|52
1636059230000|2021-11-04 20:53:50|85895.9|85845.9|85894.1|85844.1|85896.9|85846.9|85892.4|85842.4|64
1636059240000|2021-11-04 20:54:00|85894.7|85844.7|85900.4|85824.8|85904.6|85844.7|85886.2|85822.8|66
1636059250000|2021-11-04 20:54:10|85899.1|85825|85901.6|85826.1|85907.6|85838.6|85886.3|85821.3|58
1636059260000|2021-11-04 20:54:20|85900.8|85827|85901.1|85824.5|85902.3|85838.4|85887.6|85824.5|60
1636059270000|2021-11-04 20:54:30|85900.8|85823.7|85887|85837|85905.1|85839.8|85887|85816.7|64
1636059280000|2021-11-04 20:54:40|85897.7|85827.4|85898.8|85826.1|85900.8|85840.4|85885.7|85822.8|58
1636059290000|2021-11-04 20:54:50|85897.9|85825.7|85900|85826.6|85903.1|85839.1|85886.3|85817|49
1636059300000|2021-11-04 20:55:00|85898|85826.5|85933.8|85829.8|85939|85838.1|85888.1|85816.6|66
1636059310000|2021-11-04 20:55:10|85932.9|85828.9|85938.2|85834.2|85939|85835|85928.5|85824.5|21
1636059320000|2021-11-04 20:55:20|85938.3|85834.3|85931.4|85832.4|85941.1|85837.1|85928.2|85824.5|21
1636059330000|2021-11-04 20:55:30|85924.3|85833.7|85927.7|85823.7|85931.6|85833.7|85924.3|85823.7|17
1636059340000|2021-11-04 20:55:40|85928.5|85824.5|85928.9|85824.9|85930.5|85826.5|85926.1|85822.1|11
1636059350000|2021-11-04 20:55:50|85930.4|85826.4|85936.8|85832.8|85937.7|85834.5|85930.4|85826.4|13
1636059360000|2021-11-04 20:56:00|85935.8|85834.8|85936.7|85832.7|85937.3|85835.2|85932.3|85828.3|15
1636059370000|2021-11-04 20:56:10|85936.1|85834.9|85932.2|85839.3|85941.8|85842.3|85927.3|85832.8|48
1636059380000|2021-11-04 20:56:20|85933.3|85839.9|85923.1|85851.2|85934.1|85851.2|85922.9|85838.8|17
1636059390000|2021-11-04 20:56:30|85923.2|85852.1|85923.3|85847.7|85930.4|85852.6|85923|85844.1|18
1636059400000|2021-11-04 20:56:40|85923.2|85848.5|85923.8|85838.5|85928.4|85849.9|85922.3|85838.5|15
1636059410000|2021-11-04 20:56:50|85924|85841.7|85925.2|85849.1|85931.9|85863.5|85908.6|85841.2|53
1636059420000|2021-11-04 20:57:00|85922.8|85849.5|85928.5|85849.2|85931.5|85851.7|85922.1|85844.3|33
1636059430000|2021-11-04 20:57:10|85929.5|85851|85932.5|85849.7|85935.4|85864.1|85913.5|85846.1|33
1636059440000|2021-11-04 20:57:20|85931.4|85851|85941.9|85841|85942.9|85851|85931.4|85840.3|7
1636059450000|2021-11-04 20:57:30|85931|85849.7|85945|85853.4|85961.1|85860.8|85931|85837.5|41
1636059460000|2021-11-04 20:57:40|85944.7|85853.8|85935.9|85839.6|85948.7|85853.8|85932.3|85839.6|29
1636059470000|2021-11-04 20:57:50|85931.1|85846.4|85944|85840|85953.2|85849.2|85931.1|85840|7
1636059480000|2021-11-04 20:58:00|85939.9|85835.9|85928.2|85848.2|85939.9|85848.2|85928.2|85835.4|14
1636059490000|2021-11-04 20:58:10|85932.6|85843.2|85927.1|85848.8|85933.1|85849.6|85926.3|85841.8|14
1636059500000|2021-11-04 20:58:20|85926.4|85847.4|85930|85843.5|85930|85851.7|85923.1|85843.5|8
1636059510000|2021-11-04 20:58:30|85925.6|85849.5|85943.1|85839.1|85943.1|85875.2|85920.5|85835.9|26
1636059520000|2021-11-04 20:58:40|85942.3|85838.3|85936.8|85842.1|85942.3|85850.1|85928.4|85836.3|15
1636059530000|2021-11-04 20:58:50|85938.5|85838.8|85930.1|85845.6|85938.5|85845.6|85930.1|85838.8|18
1636059540000|2021-11-04 20:59:00|85932.6|85843|85947.6|85843.6|85951.4|85850.9|85930.9|85839|42
1636059550000|2021-11-04 20:59:10|85943.4|85852.7|85946.2|85842.2|85953.4|85852.7|85927.1|85841.1|17
1636059560000|2021-11-04 20:59:20|85940.3|85848.6|85940.8|85840.9|85943.4|85848.6|85940.2|85836.8|13
1636059570000|2021-11-04 20:59:30|85931.1|85860.9|85933.2|85858.3|85934|85860.9|85929.9|85857.5|11
1636059580000|2021-11-04 20:59:40|85932.3|85858.9|85921|85871|85932.5|85871|85921|85858.7|5
1636059590000|2021-11-04 20:59:50|85921.2|85871.2|85948.1|85845|85956.2|85871.3|85920.5|85841.8|28
1636059600000|2021-11-04 21:00:00|85948.4|85844.8|85959.2|85855.2|85965.4|85861.4|85948.4|85844.8|9
1636059610000|2021-11-04 21:00:10|85959.4|85855.4|85966.1|85862.1|85966.1|85862.1|85959.4|85855.4|2
1636059620000|2021-11-04 21:00:20|85971.3|85867.3|85971.7|85867.7|85971.7|85867.7|85971.3|85867.3|2
1636059630000|2021-11-04 21:00:30|85970.3|85866.3|85970.3|85866.3|85970.3|85866.3|85970.3|85866.3|1
1636059640000|2021-11-04 21:00:40|85971.5|85867.5|85971.5|85867.5|85971.5|85867.5|85971.5|85867.5|1
1636059650000|2021-11-04 21:00:50|85972.4|85868.4|85972.4|85868.4|85973.4|85869.4|85972.1|85868.1|6
1636059660000|2021-11-04 21:01:00|85973.3|85869.3|85973.3|85869.3|85973.3|85869.3|85972.8|85868.8|3
1636059670000|2021-11-04 21:01:10|85973.4|85869.4|85972.5|85868.5|85973.4|85869.4|85972.5|85868.5|2
1636059690000|2021-11-04 21:01:30|85971.8|85867.8|85979.3|85875.3|85979.3|85875.3|85971.7|85867.7|4
1636059700000|2021-11-04 21:01:40|85979.4|85875.4|85979.3|85875.3|85983.3|85879.3|85979.3|85875.3|3
1636059710000|2021-11-04 21:01:50|85979.1|85875.1|85979.1|85875.1|85979.1|85875.1|85975.5|85871.5|4
1636059720000|2021-11-04 21:02:00|85965|85861|85965|85861|85965|85861|85965|85861|1
1636059750000|2021-11-04 21:02:30|85967|85863|85967|85863|85967|85863|85967|85863|1
1636059780000|2021-11-04 21:03:00||85871.7||85871.7||85871.7||85871.7|1
1636059820000|2021-11-04 21:03:40|85971.1|85867.1|85971.1|85867.1|85971.1|85867.1|85971.1|85867.1|1
1636059850000|2021-11-04 21:04:10|85976.4|85872.4|85976.4|85872.4|85976.4|85872.4|85976.4|85872.4|1
1636059880000|2021-11-04 21:04:40|85975.2|85871.2|85976.3|85872.3|85976.3|85872.3|85975.2|85871.2|2
1636059900000|2021-11-04 21:05:00|85967.6|85870.6|85983.1|85879.1|85983.1|85879.1|85967.6|85870.6|12
1636059910000|2021-11-04 21:05:10|85978.3|85874.3|85981.6|85877.6|85981.6|85877.6|85978.3|85874.3|6
1636059920000|2021-11-04 21:05:20|85978.9|85874.9|85974.8|85870.8|85987.7|85883.7|85974.1|85870.1|9
1636059930000|2021-11-04 21:05:30|85975|85871|85970.8|85866.8|85975|85871|85970.8|85866.8|2
1636059950000|2021-11-04 21:05:50|85972.5|85868.5|85965.2|85888.6|85976.3|85888.6|85965.2|85868.5|4
1636059960000|2021-11-04 21:06:00|85965.4|85888.5|85965.4|85888.5|85965.4|85888.5|85965.4|85888.5|1
1636059970000|2021-11-04 21:06:10|85960.9|85889.4|85967.3|85881.1|85967.3|85889.4|85960.9|85881.1|2
1636059980000|2021-11-04 21:06:20|85972|85875.3|85971.9|85875.4|85972|85875.4|85971.9|85875.3|2
1636059990000|2021-11-04 21:06:30|85967.4|85881|85950.8|85900.8|85967.4|85900.8|85950.8|85881|2
1636060010000|2021-11-04 21:06:50|85979.7|85875.7|85979.7|85875.7|85979.7|85875.7|85979.7|85875.7|1
1636060030000|2021-11-04 21:07:10|85980.5|85876.5|85980.5|85876.5|85980.5|85876.5|85980.5|85876.5|1
1636060040000|2021-11-04 21:07:20|85981.7|85877.7|85977.7|85873.7|85981.7|85877.7|85977.7|85873.7|2
1636060050000|2021-11-04 21:07:30|85982|85878|85982|85878|85982|85878|85982|85878|1
1636060110000|2021-11-04 21:08:30|85980.9|85876.9|85980.9|85876.9|85980.9|85876.9|85980.9|85876.9|1
1636060120000|2021-11-04 21:08:40|85981|85877|85981|85877|85981|85877|85981|85877|1
1636060140000|2021-11-04 21:09:00|85983.1|85879.1|85983.1|85879.1|85983.1|85879.1|85983.1|85879.1|1
1636060150000|2021-11-04 21:09:10|85981|85877|85983.9|85879.9|85983.9|85879.9|85981|85877|2
1636060180000|2021-11-04 21:09:40|85981.9|85877.9|85978.4|85874.4|85981.9|85877.9|85978.4|85874.4|5
1636060190000|2021-11-04 21:09:50|85978.6|85874.6|85978.5|85874.5|85978.6|85874.6|85978.5|85874.5|2
1636060200000|2021-11-04 21:10:00|86003.4|85899.4|85983.7|85879.7|86006.9|85902.9|85982.1|85878.1|9
1636060210000|2021-11-04 21:10:10|85982.9|85878.9|85972.4|85868.4|85983.3|85879.3|85972.4|85868.4|6
1636060220000|2021-11-04 21:10:20|85972.6|85868.6|85977.7|85873.7|85979|85875|85972.6|85868.6|7
1636060230000|2021-11-04 21:10:30|85977.8|85873.8|85978|85874|85978.9|85874.9|85974.9|85870.9|6
1636060240000|2021-11-04 21:10:40|85980|85876|85976.1|85872.1|85980|85876|85974.9|85870.9|4
1636060250000|2021-11-04 21:10:50|85982.8|85878.8|85977.4|85873.4|85982.8|85878.8|85977.3|85873.3|6
1636060260000|2021-11-04 21:11:00|85975.9|85871.9|85973.2|85869.2|85975.9|85871.9|85973.2|85869.2|4
1636060270000|2021-11-04 21:11:10|85972.2|85868.2|85977.4|85873.4|85977.4|85873.4|85972|85868|5
1636060280000|2021-11-04 21:11:20|85975|85871|85969.5|85865.5|85975|85871|85969.5|85865.5|6
1636060290000|2021-11-04 21:11:30|85970.4|85866.4|85969.8|85865.8|85970.4|85866.4|85969.5|85865.5|5
1636060300000|2021-11-04 21:11:40|85969.5|85865.5|85980.6|85876.6|85980.6|85876.6|85969.5|85865.5|7
1636060310000|2021-11-04 21:11:50|85981.5|85877.5|85973.2|85869.2|85981.5|85877.5|85972|85868|5
1636060320000|2021-11-04 21:12:00|85970.4|85866.4|85974.1|85870.1|85975.9|85871.9|85969|85865|6
1636060330000|2021-11-04 21:12:10|85975.4|85871.4|85970.3|85866.3|85975.4|85871.4|85970.3|85866.3|2
1636060340000|2021-11-04 21:12:20|85971|85867|85978.6|85874.6|85978.6|85874.6|85968.6|85864.6|5
1636060350000|2021-11-04 21:12:30|85975.1|85871.1|85971|85867|85975.1|85871.1|85971|85867|5
1636060360000|2021-11-04 21:12:40|85984.7|85880.7|85973.5|85869.5|85984.7|85880.7|85973.5|85869.5|4
1636060370000|2021-11-04 21:12:50|85975.6|85871.6|85977.4|85873.4|85978|85874|85972.4|85868.4|7
1636060380000|2021-11-04 21:13:00|85975.2|85871.2|85970.3|85866.3|85980.9|85876.9|85970.3|85866.3|13
1636060390000|2021-11-04 21:13:10|85968|85864|85970.2|85866.2|85979.2|85875.2|85968|85864|11
1636060400000|2021-11-04 21:13:20|85966.1|85862.1|85975.4|85871.4|85979.5|85875.5|85966.1|85862.1|7
1636060410000|2021-11-04 21:13:30|85973.4|85869.4|85976.9|85872.9|85982.8|85878.8|85973.4|85869.4|4
1636060420000|2021-11-04 21:13:40|85971.4|85867.4|85976.4|85872.4|85980.5|85876.5|85971.4|85867.4|16
1636060430000|2021-11-04 21:13:50|85976|85872|85974.2|85870.2|85978.9|85874.9|85972.8|85868.8|11
1636060440000|2021-11-04 21:14:00|85973|85869|85974.2|85870.2|85978.8|85874.8|85971.4|85867.4|12
1636060450000|2021-11-04 21:14:10|85974|85870|85978.8|85874.8|85978.8|85874.8|85970.9|85866.9|3
1636060460000|2021-11-04 21:14:20|85977.7|85873.7|85974.8|85870.8|85981.2|85877.2|85973.3|85869.3|5
1636060470000|2021-11-04 21:14:30|85979.2|85875.2|85970.1|85866.1|85979.2|85875.2|85970.1|85866.1|7
1636060480000|2021-11-04 21:14:40|85968.1|85864.1|85965.5|85861.5|85968.1|85864.1|85965.5|85861.5|2
1636060490000|2021-11-04 21:14:50|85969.6|85865.6|85974.9|85870.9|85974.9|85870.9|85967.1|85863.1|4
1636060500000|2021-11-04 21:15:00|85966|85862|85946.8|85842.8|85974|85870|85946.8|85842.8|7
1636060510000|2021-11-04 21:15:10|85847|85743|85847|85743|85847|85743|85847|85743|1
1636060560000|2021-11-04 21:16:00|85870.5|85766.5|85921.1|85817.1|85921.1|85817.1|85870.1|85766.1|14
1636060590000|2021-11-04 21:16:30|85910.5|85806.5|85906.8|85802.8|85910.5|85806.5|85906.8|85802.8|5
1636060600000|2021-11-04 21:16:40|85918.8|85814.8|85915.2|85811.2|85918.8|85814.8|85903|85799|12
1636060610000|2021-11-04 21:16:50|85904.3|85800.3|85903.2|85799.2|85904.3|85800.3|85903.2|85799.2|2
1636060620000|2021-11-04 21:17:00|85907|85803|85906.1|85802.1|85920.5|85816.5|85897.5|85793.5|15
1636060630000|2021-11-04 21:17:10|85906|85802|85907|85803|85907|85803|85906|85802|3
1636060640000|2021-11-04 21:17:20|85905.8|85801.8|85910.5|85806.5|85912.7|85808.7|85905.8|85801.8|4
1636060650000|2021-11-04 21:17:30|85906.3|85802.3|85906.3|85802.3|85906.3|85802.3|85906.3|85802.3|1
1636060660000|2021-11-04 21:17:40|85905.6|85801.6|85913.4|85809.4|85913.4|85809.4|85905.6|85801.6|10
1636060670000|2021-11-04 21:17:50|85910.3|85806.3|85909.5|85805.5|85912.9|85808.9|85909.5|85805.5|3
1636060680000|2021-11-04 21:18:00|85904.3|85800.3|85901.2|85797.2|85906.2|85802.2|85901.2|85797.2|4
1636060690000|2021-11-04 21:18:10|85906.3|85802.3|85911.2|85807.2|85913.4|85809.4|85902.9|85798.9|6
1636060700000|2021-11-04 21:18:20|85910.2|85806.2|85907.3|85803.3|85911.5|85807.5|85907.3|85803.3|6
1636060710000|2021-11-04 21:18:30|85912.8|85808.8|85906.8|85802.8|85912.8|85808.8|85906.8|85802.8|3
1636060720000|2021-11-04 21:18:40|85915.4|85811.4|85908.3|85804.3|85915.4|85811.4|85908.3|85804.3|4
1636060730000|2021-11-04 21:18:50|85902.5|85798.5|85907.5|85803.5|85907.5|85803.5|85894.1|85790.1|4
1636060750000|2021-11-04 21:19:10|85916|85812|85908.9|85804.9|85916|85812|85908.8|85804.8|6
1636060760000|2021-11-04 21:19:20|85910.3|85806.3|85909.8|85805.8|85912.8|85808.8|85903.9|85799.9|8
1636060770000|2021-11-04 21:19:30|85908.5|85804.5|85908.5|85804.5|85913.2|85809.2|85894.4|85790.4|14
1636060780000|2021-11-04 21:19:40|85902.3|85798.3|85886.5|85782.5|85908.7|85804.7|85886.5|85782.5|5
1636060790000|2021-11-04 21:19:50|85901.2|85797.2|85898.9|85794.9|85901.2|85797.2|85898.4|85794.4|3
1636060800000|2021-11-04 21:20:00|85900.9|85796.9|85905.7|85801.7|85905.7|85801.7|85900.9|85796.9|3
1636060810000|2021-11-04 21:20:10|85905.3|85801.3|85905.2|85801.2|85905.3|85801.3|85902.4|85798.4|5
1636060820000|2021-11-04 21:20:20|85908.7|85804.7|85908.7|85804.7|85908.7|85804.7|85908.7|85804.7|1
1636060830000|2021-11-04 21:20:30|85903.1|85799.1|85898.6|85794.6|85904.5|85800.5|85884.2|85780.2|12
1636060840000|2021-11-04 21:20:40|85892.6|85788.6|85887.8|85783.8|85901.3|85797.3|85882|85778|8
1636060850000|2021-11-04 21:20:50|85895.4|85791.4|85892.9|85788.9|85897.1|85793.1|85881.7|85777.7|10
1636060860000|2021-11-04 21:21:00|85892.7|85788.7|85893.7|85789.7|85912.3|85808.3|85892.7|85788.7|9
1636060870000|2021-11-04 21:21:10|85895.8|85791.8|85891.1|85787.1|85899.6|85795.6|85891.1|85787.1|5
1636060880000|2021-11-04 21:21:20|85891.8|85787.8|85901.2|85797.2|85901.2|85797.2|85891.8|85787.8|8
1636060890000|2021-11-04 21:21:30|85910.7|85806.7|85889.2|85785.2|85924.4|85820.4|85878.8|85774.8|6
1636060900000|2021-11-04 21:21:40|85909.1|85805.1|85885.9|85781.9|85915|85811|85885.9|85781.9|6
1636060910000|2021-11-04 21:21:50|85898.3|85794.3|85898.3|85794.3|85898.3|85794.3|85898.3|85794.3|1
1636060920000|2021-11-04 21:22:00|85906.8|85802.8|85910|85806|85913.8|85809.8|85904.1|85800.1|5
1636060930000|2021-11-04 21:22:10|85916.6|85812.6|85914|85810|85916.6|85812.6|85909.8|85805.8|14
1636060940000|2021-11-04 21:22:20|85916.5|85812.5|85921.3|85817.3|85921.3|85817.3|85916.4|85812.4|6
1636060950000|2021-11-04 21:22:30|85921|85817|85909|85805|85921.7|85817.7|85897.9|85793.9|10
1636060960000|2021-11-04 21:22:40|85930.2|85826.2|85914.6|85810.6|85930.5|85826.5|85892.7|85788.7|14
1636060970000|2021-11-04 21:22:50|85911.9|85807.9|85905.1|85801.1|85921.1|85817.1|85905.1|85801.1|15
1636060980000|2021-11-04 21:23:00|85910.4|85806.4|85911|85807|85915|85811|85908|85804|10
1636060990000|2021-11-04 21:23:10|85911.6|85807.6|85914.7|85810.7|85914.7|85810.7|85911.6|85807.6|3
1636061000000|2021-11-04 21:23:20|85910.7|85806.7|85914.8|85810.8|85915.5|85811.5|85910.7|85806.7|5
1636061010000|2021-11-04 21:23:30|85913|85809|85909.6|85805.6|85914|85810|85909.6|85805.6|6
1636061020000|2021-11-04 21:23:40|85909.1|85805.1|85904.5|85800.5|85916.2|85812.2|85904.5|85800.5|8
1636061030000|2021-11-04 21:23:50|85906.8|85802.8|85921.9|85817.9|85924|85820|85906.8|85802.8|3
1636061040000|2021-11-04 21:24:00|85922|85818|85917.9|85813.9|85922|85818|85917.3|85813.3|5
1636061050000|2021-11-04 21:24:10|85926.8|85822.8|85914.2|85810.2|85926.8|85822.8|85914.2|85810.2|8
1636061060000|2021-11-04 21:24:20|85915.7|85811.7|85909.6|85805.6|85915.7|85811.7|85909.6|85805.6|3
1636061070000|2021-11-04 21:24:30|85914.9|85810.9|85911.4|85807.4|85914.9|85810.9|85911.4|85807.4|2
1636061100000|2021-11-04 21:25:00|85927.6|85823.6|85927.6|85823.6|85927.6|85823.6|85927.6|85823.6|1
1636061110000|2021-11-04 21:25:10|85922.4|85818.4|85924|85820|85931.8|85827.8|85922.4|85818.4|5
1636061120000|2021-11-04 21:25:20|85922.6|85818.6|85921.6|85817.6|85934.6|85830.6|85921.6|85817.6|12
1636061160000|2021-11-04 21:26:00|85927.5|85823.5|85937.8|85833.8|85937.8|85833.8|85927.5|85823.5|2
1636061180000|2021-11-04 21:26:20|85915.1|85811.1|85919.5|85815.5|85919.5|85815.5|85915.1|85811.1|2
1636061190000|2021-11-04 21:26:30|85938.3|85834.3|85938.3|85834.3|85938.3|85834.3|85938.3|85834.3|1
1636061200000|2021-11-04 21:26:40|85933.3|85829.3|85933.3|85829.3|85933.3|85829.3|85933.3|85829.3|1
1636061210000|2021-11-04 21:26:50|85926.3|85822.3|85911.6|85807.6|85938|85834|85911.6|85807.6|4
1636061220000|2021-11-04 21:27:00|85910.6|85806.6|85910.6|85806.6|85910.6|85806.6|85910.6|85806.6|1
1636061240000|2021-11-04 21:27:20|85915.5|85811.5|85917.4|85813.4|85917.4|85813.4|85915.5|85811.5|2
1636061250000|2021-11-04 21:27:30|85918.1|85814.1|85917.2|85813.2|85918.1|85814.1|85917.2|85813.2|2
1636061260000|2021-11-04 21:27:40|85934.6|85830.6|85920.5|85816.5|85935.1|85831.1|85920.5|85816.5|5
1636061270000|2021-11-04 21:27:50|85918|85814|85920.8|85816.8|85940|85836|85918|85814|5
1636061280000|2021-11-04 21:28:00|85923.6|85819.6|85924.5|85820.5|85933.8|85829.8|85923.6|85819.6|7
1636061290000|2021-11-04 21:28:10|85924.7|85820.7|85912.6|85808.6|85937.3|85833.3|85912.6|85808.6|7
1636061300000|2021-11-04 21:28:20|85914.9|85810.9|85912.6|85808.6|85914.9|85810.9|85912.6|85808.6|2
1636061310000|2021-11-04 21:28:30|85924.8|85820.8|85922.6|85818.6|85924.8|85820.8|85922.6|85818.6|2
1636061340000|2021-11-04 21:29:00|85916.4|85812.4|85916.4|85812.4|85916.4|85812.4|85916.4|85812.4|1
1636061360000|2021-11-04 21:29:20|85918|85814|85917.1|85813.1|85918|85814|85917.1|85813.1|2
1636061370000|2021-11-04 21:29:30|85920.6|85816.6|85920|85816|85927.9|85823.9|85918|85814|10
1636061380000|2021-11-04 21:29:40|85921.1|85817.1|85911.5|85807.5|85928.7|85824.7|85911.5|85807.5|9
1636061390000|2021-11-04 21:29:50|85916.4|85812.4|85915.5|85811.5|85916.4|85812.4|85915.3|85811.3|3
1636061400000|2021-11-04 21:30:00|85913.1|85809.1|85914.8|85810.8|85916.8|85812.8|85910.7|85806.7|37
1636061410000|2021-11-04 21:30:10|85917.9|85813.9|85909.7|85805.7|85920.4|85816.4|85909.7|85805.7|5
1636061420000|2021-11-04 21:30:20|85913.6|85809.6|85923.3|85819.3|85926.3|85822.3|85913.6|85809.6|5
1636061430000|2021-11-04 21:30:30|85922|85818|85914.9|85810.9|85922|85818|85913.5|85809.5|8
1636061440000|2021-11-04 21:30:40|85916.2|85812.2|85913.2|85809.2|85916.2|85812.2|85913.2|85809.2|4
1636061450000|2021-11-04 21:30:50|85908.9|85804.9|85913.4|85809.4|85917.3|85813.3|85908.9|85804.9|4
1636061460000|2021-11-04 21:31:00|85914.6|85810.6|85907.8|85803.8|85915.3|85811.3|85907.8|85803.8|8
1636061470000|2021-11-04 21:31:10|85908.8|85804.8|85906.6|85802.6|85912.1|85808.1|85906.6|85802.6|6
1636061480000|2021-11-04 21:31:20|85914.9|85810.9|85912.7|85808.7|85914.9|85810.9|85911.4|85807.4|7
1636061490000|2021-11-04 21:31:30|85907.7|85803.7|85911.6|85807.6|85924|85820|85907.7|85803.7|9
1636061500000|2021-11-04 21:31:40|85912.2|85808.2|85910.5|85806.5|85916.9|85812.9|85908.2|85804.2|10
1636061510000|2021-11-04 21:31:50|85906.8|85802.8|85911.7|85807.7|85916.7|85812.7|85906.8|85802.8|7
1636061520000|2021-11-04 21:32:00|85911.6|85807.6|85912|85808|85914.7|85810.7|85911.6|85807.6|6
1636061530000|2021-11-04 21:32:10|85915.6|85811.6|85910.7|85806.7|85915.6|85811.6|85910.7|85806.7|4
1636061540000|2021-11-04 21:32:20|85912.3|85808.3|85912.2|85808.2|85912.3|85808.3|85912.2|85808.2|2
1636061560000|2021-11-04 21:32:40|85916.6|85812.6|85913.4|85809.4|85916.6|85812.6|85912.4|85808.4|3
1636061570000|2021-11-04 21:32:50|85910.7|85806.7|85914.8|85810.8|85914.9|85810.9|85910.7|85806.7|5
1636061580000|2021-11-04 21:33:00|85911.7|85807.7|85922.1|85818.1|85922.1|85818.1|85909.1|85805.1|8
1636061590000|2021-11-04 21:33:10|85918.1|85814.1|85910.7|85806.7|85918.4|85814.4|85910.7|85806.7|7
1636061610000|2021-11-04 21:33:30|85910.8|85806.8|85910.8|85806.8|85910.8|85806.8|85910.5|85806.5|3
1636061620000|2021-11-04 21:33:40|85912|85808|85917.9|85813.9|85918.5|85814.5|85912|85808|4
1636061640000|2021-11-04 21:34:00|85913.1|85809.1|85909.5|85805.5|85913.1|85809.1|85909.5|85805.5|4
1636061650000|2021-11-04 21:34:10|85916.7|85812.7|85913.7|85809.7|85916.7|85812.7|85913.7|85809.7|3
1636061660000|2021-11-04 21:34:20|85913.3|85809.3|85913.3|85809.3|85913.3|85809.3|85913.3|85809.3|1
1636061670000|2021-11-04 21:34:30|85911.1|85807.1|85911.3|85807.3|85911.3|85807.3|85911.1|85807.1|2
1636061680000|2021-11-04 21:34:40|85917.4|85813.4|85914.9|85810.9|85917.4|85813.4|85913.5|85809.5|6
1636061690000|2021-11-04 21:34:50|85916|85812|85901|85797|85916|85812|85895.7|85791.7|9
1636061700000|2021-11-04 21:35:00|85902|85798|85914.4|85810.4|85914.4|85810.4|85889.6|85785.6|8
1636061710000|2021-11-04 21:35:10|85914.3|85810.3|85928.3|85824.3|85936.6|85832.6|85914.3|85810.3|24
1636061720000|2021-11-04 21:35:20|85927.8|85823.8|85925.3|85821.3|85933|85829|85921.7|85817.7|13
1636061730000|2021-11-04 21:35:30|85929.3|85825.3|85926.8|85822.8|85934.4|85830.4|85925.4|85821.4|15
1636061740000|2021-11-04 21:35:40|85942.5|85838.5|85925.2|85821.2|85942.5|85838.5|85925.1|85821.1|13
1636061750000|2021-11-04 21:35:50|85930.2|85826.2|85927|85823|85940.1|85836.1|85926.6|85822.6|12
1636061760000|2021-11-04 21:36:00|85928.1|85824.1|85926.9|85822.9|85928.7|85824.7|85925.4|85821.4|9
1636061770000|2021-11-04 21:36:10|85925.9|85821.9|85924.4|85820.4|85925.9|85821.9|85924.2|85820.2|5
1636061780000|2021-11-04 21:36:20|85925|85821|85924.5|85820.5|85929.9|85825.9|85923.8|85819.8|11
1636061790000|2021-11-04 21:36:30|85924.1|85820.1|85924.2|85820.2|85925.3|85821.3|85923.9|85819.9|6
1636061800000|2021-11-04 21:36:40|85943.5|85839.5|85930|85826|85943.5|85839.5|85923.6|85819.6|10
1636061810000|2021-11-04 21:36:50|85927.9|85823.9|85924.9|85820.9|85927.9|85823.9|85923.5|85819.5|8
1636061820000|2021-11-04 21:37:00|85924.7|85820.7|85925.1|85821.1|85925.1|85821.1|85924.3|85820.3|7
1636061830000|2021-11-04 21:37:10|85925|85821|85922.5|85818.5|85938.4|85834.4|85922.5|85818.5|10
1636061840000|2021-11-04 21:37:20|85922.6|85818.6|85922.6|85818.6|85923|85819|85922.6|85818.6|4
1636061850000|2021-11-04 21:37:30|85923.1|85819.1|85923.5|85819.5|85923.5|85819.5|85922.4|85818.4|8
1636061860000|2021-11-04 21:37:40|85934.5|85830.5|85923|85819|85937.4|85833.4|85922.4|85818.4|9
1636061870000|2021-11-04 21:37:50|85922.9|85818.9|85923|85819|85943.2|85839.2|85922.7|85818.7|14
1636061880000|2021-11-04 21:38:00|85923.1|85819.1|85922.7|85818.7|85923.6|85819.6|85922.6|85818.6|10
1636061890000|2021-11-04 21:38:10|85923.2|85819.2|85923.4|85819.4|85923.4|85819.4|85922.8|85818.8|6
1636061900000|2021-11-04 21:38:20|85923.2|85819.2|85922.5|85818.5|85923.5|85819.5|85922.5|85818.5|7
1636061910000|2021-11-04 21:38:30|85923.2|85819.2|85933.4|85829.4|85944.1|85840.1|85923.2|85819.2|7
1636061920000|2021-11-04 21:38:40|85934.1|85830.1|85947.7|85843.7|85947.7|85843.7|85925.9|85821.9|13
1636061930000|2021-11-04 21:38:50|85944.2|85840.2|85952.2|85848.2|85952.2|85848.2|85925.2|85821.2|18
1636061940000|2021-11-04 21:39:00|85948.1|85844.1|85925.6|85821.6|85954.5|85850.5|85915.6|85811.6|14
1636061950000|2021-11-04 21:39:10|85909.4|85805.4|85913.5|85809.5|85932.9|85828.9|85909.4|85805.4|4
1636061960000|2021-11-04 21:39:20|85901.5|85797.5|85913.3|85809.3|85913.3|85809.3|85901.5|85797.5|2
1636061970000|2021-11-04 21:39:30|85920.6|85816.6|85900.9|85796.9|85922.1|85818.1|85900.9|85796.9|4
1636061990000|2021-11-04 21:39:50|85927|85823|85931.4|85827.4|85931.4|85827.4|85927|85823|2
1636062000000|2021-11-04 21:40:00|85903.1|85799.1|85900.6|85796.6|85903.1|85799.1|85900.6|85796.6|2
1636062010000|2021-11-04 21:40:10|85912.2|85808.2|85907.1|85803.1|85933.2|85829.2|85903.3|85799.3|9
1636062020000|2021-11-04 21:40:20|85902.7|85798.7|85907.3|85803.3|85920.9|85816.9|85900.2|85796.2|8
1636062030000|2021-11-04 21:40:30|85920.6|85816.6|85902.8|85798.8|85920.6|85816.6|85902.8|85798.8|10
1636062040000|2021-11-04 21:40:40|85919.6|85815.6|85903.4|85799.4|85919.6|85815.6|85897.1|85793.1|9
1636062050000|2021-11-04 21:40:50|85910.1|85806.1|85901|85797|85927.1|85823.1|85897.9|85793.9|14
1636062060000|2021-11-04 21:41:00|85906.2|85802.2|85909.1|85805.1|85909.2|85805.2|85894.6|85790.6|12
1636062070000|2021-11-04 21:41:10|85905.9|85801.9|85903.6|85799.6|85905.9|85801.9|85896.4|85792.4|5
1636062080000|2021-11-04 21:41:20|85910.4|85806.4|85901.3|85797.3|85910.4|85806.4|85898.7|85794.7|7
1636062090000|2021-11-04 21:41:30|85904.4|85800.4|85904.9|85800.9|85909.7|85805.7|85890.7|85786.7|13
1636062100000|2021-11-04 21:41:40|85908.1|85804.1|85908|85804|85908.1|85804.1|85902.8|85798.8|8
1636062110000|2021-11-04 21:41:50|85908.7|85804.7|85908|85804|85908.7|85804.7|85900.4|85796.4|4
1636062120000|2021-11-04 21:42:00|85904.4|85800.4|85908.1|85804.1|85910|85806|85904.3|85800.3|8
1636062130000|2021-11-04 21:42:10|85902.7|85798.7|85903.7|85799.7|85917.4|85813.4|85902.7|85798.7|5
1636062140000|2021-11-04 21:42:20|85897.1|85793.1|85907.2|85803.2|85908.2|85804.2|85897.1|85793.1|12
1636062150000|2021-11-04 21:42:30|85910.1|85806.1|85910.1|85806.1|85910.1|85806.1|85904.6|85800.6|5
1636062160000|2021-11-04 21:42:40|85905.6|85801.6|85910.4|85806.4|85910.4|85806.4|85905.6|85801.6|3
1636062170000|2021-11-04 21:42:50|85899.9|85795.9|85906.6|85802.6|85910.1|85806.1|85899.9|85795.9|11
1636062180000|2021-11-04 21:43:00|85906.8|85802.8|85895.7|85791.7|85914.5|85810.5|85895.7|85791.7|8
1636062190000|2021-11-04 21:43:10|85895.6|85791.6|85919.6|85815.6|85919.6|85815.6|85895.6|85791.6|9
1636062200000|2021-11-04 21:43:20|85909.3|85805.3|85913|85809|85917.8|85813.8|85909.3|85805.3|13
1636062210000|2021-11-04 21:43:30|85913.1|85809.1|85910.1|85806.1|85914.7|85810.7|85908.1|85804.1|26
1636062220000|2021-11-04 21:43:40|85910.3|85806.3|85903|85799|85914.3|85810.3|85899.5|85795.5|13
1636062230000|2021-11-04 21:43:50|85901.1|85797.1|85905.8|85801.8|85915.2|85811.2|85901.1|85797.1|15
1636062240000|2021-11-04 21:44:00|85910.6|85806.6|85918.3|85814.3|85918.4|85814.4|85904.9|85800.9|12
1636062250000|2021-11-04 21:44:10|85909|85805|85907.3|85803.3|85913.3|85809.3|85907.3|85803.3|12
1636062260000|2021-11-04 21:44:20|85913.2|85809.2|85911.5|85807.5|85915|85811|85908.2|85804.2|14
1636062270000|2021-11-04 21:44:30|85911.6|85807.6|85911.7|85807.7|85916|85812|85908.9|85804.9|14
1636062280000|2021-11-04 21:44:40|85914.6|85810.6|85910.1|85806.1|85914.6|85810.6|85904.8|85800.8|8
1636062290000|2021-11-04 21:44:50|85913|85809|85910.5|85806.5|85913|85809|85905.6|85801.6|9
1636062300000|2021-11-04 21:45:00|85911.2|85807.2|85936.1|85832.1|85944.1|85840.1|85911.2|85807.2|16
1636062310000|2021-11-04 21:45:10|85932.3|85828.3|85933.1|85829.1|85937.9|85833.9|85932.3|85828.3|8
1636062320000|2021-11-04 21:45:20|85944.9|85840.9|85944.1|85840.1|85944.9|85840.9|85944.1|85840.1|5
1636062330000|2021-11-04 21:45:30|85938.6|85834.6|85933.9|85829.9|85938.6|85834.6|85929.9|85825.9|12
1636062340000|2021-11-04 21:45:40|85947.3|85843.3|85932.6|85828.6|85960.7|85856.7|85930.5|85826.5|14
1636062350000|2021-11-04 21:45:50|85930.6|85826.6|85937.6|85833.6|85943.8|85839.8|85930.5|85826.5|10
1636062360000|2021-11-04 21:46:00|85936.1|85832.1|85935.1|85831.1|85955|85851|85934.8|85830.8|12
1636062370000|2021-11-04 21:46:10|85949.3|85845.3|85959.3|85855.3|85963.6|85859.6|85932.5|85828.5|24
1636062380000|2021-11-04 21:46:20|85948.2|85844.2|85958.4|85854.4|85967.7|85863.7|85941.8|85837.8|15
1636062390000|2021-11-04 21:46:30|85958.7|85854.7|85952.1|85848.1|85964.5|85860.5|85942.9|85838.9|11
1636062400000|2021-11-04 21:46:40|85951.2|85847.2|85966.9|85862.9|85969.9|85865.9|85946.9|85842.9|13
1636062410000|2021-11-04 21:46:50|85963.3|85859.3|85971.2|85867.2|85971.2|85867.2|85963.3|85859.3|3
1636062420000|2021-11-04 21:47:00|85964.7|85860.7|85971.1|85867.1|85971.1|85867.1|85964.1|85860.1|12
1636062430000|2021-11-04 21:47:10|85968.9|85864.9|85971.6|85867.6|85972.9|85868.9|85963.5|85859.5|19
1636062440000|2021-11-04 21:47:20|85965.9|85861.9|85968.2|85864.2|85977.2|85873.2|85960.7|85856.7|17
1636062450000|2021-11-04 21:47:30|85966|85862|85966.8|85862.8|85971.8|85867.8|85966|85862|8
1636062460000|2021-11-04 21:47:40|85962.9|85858.9|85965.6|85861.6|85991.7|85887.7|85949.8|85845.8|31
1636062470000|2021-11-04 21:47:50|85965.5|85861.5|85978.5|85874.5|85980.1|85876.1|85964.1|85860.1|30
1636062480000|2021-11-04 21:48:00|85963.5|85859.5|85961.8|85857.8|85981.6|85877.6|85961.6|85857.6|54
1636062490000|2021-11-04 21:48:10|85962.2|85858.2|85984.1|85880.1|85987.7|85883.7|85962.2|85858.2|51
1636062500000|2021-11-04 21:48:20|85978.4|85874.4|85980.9|85876.9|85989.8|85885.8|85969.6|85865.6|51
1636062510000|2021-11-04 21:48:30|85981.4|85877.4|85963|85859|85985.3|85881.3|85962.9|85858.9|48
1636062520000|2021-11-04 21:48:40|85962.9|85858.9|85987.5|85883.5|85988.4|85884.4|85962.1|85858.1|51
1636062530000|2021-11-04 21:48:50|85984.6|85880.6|85962.7|85858.7|85988.6|85884.6|85962.7|85858.7|50
1636062540000|2021-11-04 21:49:00|85962.5|85858.5|85979.9|85875.9|85988.3|85884.3|85962.5|85858.5|48
1636062550000|2021-11-04 21:49:10|85980.4|85876.4|85979.6|85875.6|85984.1|85880.1|85979|85875|44
1636062560000|2021-11-04 21:49:20|85973|85869|85962.5|85858.5|85980.1|85876.1|85962.5|85858.5|43
1636062570000|2021-11-04 21:49:30|85962.9|85858.9|85963.5|85859.5|85970.4|85866.4|85956.8|85852.8|56
1636062580000|2021-11-04 21:49:40|85962.8|85858.8|85963.6|85859.6|85970.8|85866.8|85962.5|85858.5|47
1636062590000|2021-11-04 21:49:50|85963.2|85859.2|85978.8|85874.8|85987.7|85883.7|85963.2|85859.2|52
1636062600000|2021-11-04 21:50:00|85979.4|85875.4|85978.8|85874.8|85987.2|85883.2|85976.1|85872.1|56
1636062610000|2021-11-04 21:50:10|85982.6|85878.6|85984.9|85880.9|85985.3|85881.3|85979.1|85875.1|43
1636062620000|2021-11-04 21:50:20|85974.7|85870.7|85952.3|85848.3|85974.7|85870.7|85943.5|85839.5|59
1636062630000|2021-11-04 21:50:30|85952.4|85848.4|85951.8|85847.8|85956|85852|85942.7|85838.7|59
1636062640000|2021-11-04 21:50:40|85952.3|85848.3|85955.2|85851.2|85956.2|85852.2|85947|85843|53
1636062650000|2021-11-04 21:50:50|85952.6|85848.6|85954.4|85850.4|85958.2|85854.2|85949.8|85845.8|57
1636062660000|2021-11-04 21:51:00|85960.8|85856.8|85942.2|85838.2|85962.4|85858.4|85935.6|85831.6|58
1636062670000|2021-11-04 21:51:10|85946|85842|85942|85838|85946.7|85842.7|85939.8|85835.8|54
1636062680000|2021-11-04 21:51:20|85942.1|85838.1|85943.8|85839.8|85958.2|85854.2|85936.6|85832.6|53
1636062690000|2021-11-04 21:51:30|85947.7|85843.7|85939.3|85835.3|85957.8|85853.8|85935.9|85831.9|53
1636062700000|2021-11-04 21:51:40|85939.7|85835.7|85938|85834|85948.3|85844.3|85936.4|85832.4|50
1636062710000|2021-11-04 21:51:50|85937.5|85833.5|85938.2|85834.2|85942.3|85838.3|85937|85833|54
1636062720000|2021-11-04 21:52:00|85938.6|85834.6|85940.2|85836.2|85943.4|85839.4|85935.8|85831.8|58
1636062730000|2021-11-04 21:52:10|85951.9|85847.9|85934.6|85830.6|85953.3|85849.3|85933.8|85829.8|49
1636062740000|2021-11-04 21:52:20|85935.2|85831.2|85938.4|85834.4|85952.8|85848.8|85934.5|85830.5|53
1636062750000|2021-11-04 21:52:30|85940.4|85836.4|85934.5|85830.5|85951.9|85847.9|85930.5|85826.5|51
1636062760000|2021-11-04 21:52:40|85933.6|85829.6|85931.2|85827.2|85935.3|85831.3|85930.3|85826.3|47
1636062770000|2021-11-04 21:52:50|85930.3|85826.3|85934.1|85830.1|85935.7|85831.7|85930.2|85826.2|49
1636062780000|2021-11-04 21:53:00|85933.8|85829.8|85931.7|85827.7|85934.1|85830.1|85931.3|85827.3|51
1636062790000|2021-11-04 21:53:10|85931.4|85827.4|85932.1|85828.1|85934.3|85830.3|85930.4|85826.4|44
1636062800000|2021-11-04 21:53:20|85933|85829|85933.8|85829.8|85948.3|85844.3|85931.9|85827.9|53
1636062810000|2021-11-04 21:53:30|85934.2|85830.2|85933.1|85829.1|85949.9|85845.9|85932.3|85828.3|51
1636062820000|2021-11-04 21:53:40|85934.3|85830.3|85933.3|85829.3|85947.8|85843.8|85932|85828|55
1636062830000|2021-11-04 21:53:50|85946.1|85842.1|85931.9|85827.9|85948.5|85844.5|85931.6|85827.6|53
1636062840000|2021-11-04 21:54:00|85932.1|85828.1|85934|85830|85936.2|85832.2|85931.6|85827.6|55
1636062850000|2021-11-04 21:54:10|85934.4|85830.4|85932.6|85828.6|85936.7|85832.7|85931.6|85827.6|48
1636062860000|2021-11-04 21:54:20|85932.9|85828.9|85926.7|85822.7|85938.7|85834.7|85926.7|85822.7|46
1636062870000|2021-11-04 21:54:30|85927.6|85823.6|85927.3|85823.3|85941.4|85837.4|85926.2|85822.2|44
1636062880000|2021-11-04 21:54:40|85926.2|85822.2|85917.3|85813.3|85943.4|85839.4|85913.3|85809.3|30
1636062890000|2021-11-04 21:54:50|85918|85814|85912.1|85808.1|85927.8|85823.8|85910.8|85806.8|24
1636062900000|2021-11-04 21:55:00|85944.3|85840.3|85909.6|85805.6|85944.3|85840.3|85906.9|85802.9|34
1636062910000|2021-11-04 21:55:10|85910.9|85806.9|85898.3|85794.3|85917.2|85813.2|85898.3|85794.3|31
1636062920000|2021-11-04 21:55:20|85905.5|85801.5|85897.3|85793.3|85944.5|85840.5|85897.3|85793.3|53
1636062930000|2021-11-04 21:55:30|85897.4|85793.4|85897.7|85793.7|85912.4|85808.4|85897.4|85793.4|47
1636062940000|2021-11-04 21:55:40|85897.6|85793.6|85932.4|85828.4|85932.4|85828.4|85894.1|85790.1|40
1636062950000|2021-11-04 21:55:50|85931.5|85827.5|85922.9|85818.9|85951|85847|85921.8|85817.8|19
1636062960000|2021-11-04 21:56:00|85923.3|85819.3|85941.9|85837.9|85958.9|85854.9|85923.3|85819.3|32
1636062970000|2021-11-04 21:56:10|85940.5|85836.5|85958.6|85854.6|85965.2|85861.2|85932.1|85828.1|31
1636062980000|2021-11-04 21:56:20|85942.1|85838.1|85939.5|85835.5|85959.1|85855.1|85935.3|85831.3|26
1636062990000|2021-11-04 21:56:30|85938.9|85834.9|85951|85847|85955.1|85851.1|85937.7|85833.7|28
1636063000000|2021-11-04 21:56:40|85950|85846|85943.1|85839.1|85953.2|85849.2|85935.3|85831.3|16
1636063010000|2021-11-04 21:56:50|85939.8|85835.8|85946.5|85842.5|85952.3|85848.3|85939.8|85835.8|17
1636063020000|2021-11-04 21:57:00|85948.9|85844.9|85960.1|85856.1|85960.1|85856.1|85946.3|85842.3|17
1636063030000|2021-11-04 21:57:10|85956.6|85852.6|85954.9|85850.9|85960.5|85856.5|85947.1|85843.1|23
1636063040000|2021-11-04 21:57:20|85960.4|85856.4|85955.3|85851.3|85960.4|85856.4|85949.1|85845.1|26
1636063050000|2021-11-04 21:57:30|85955.5|85851.5|85979.7|85875.7|85988|85884|85955.5|85851.5|54
1636063060000|2021-11-04 21:57:40|85971.1|85867.1|85929.9|85825.9|85985.5|85881.5|85929.5|85825.5|58
1636063070000|2021-11-04 21:57:50|85927.1|85823.1|85927|85823|85929.3|85825.3|85924|85820|26
1636063080000|2021-11-04 21:58:00|85926.8|85822.8|85930.3|85826.3|85951.2|85847.2|85926.7|85822.7|26
1636063090000|2021-11-04 21:58:10|85930.4|85826.4|85930.4|85826.4|85931.6|85827.6|85929.8|85825.8|43
1636063100000|2021-11-04 21:58:20|85930.2|85826.2|85930.8|85826.8|85946.4|85842.4|85928.9|85824.9|29
1636063110000|2021-11-04 21:58:30|85931.5|85827.5|85935.2|85831.2|85943.7|85839.7|85925.5|85821.5|32
1636063120000|2021-11-04 21:58:40|85935.1|85831.1|85931.7|85827.7|85956.4|85852.4|85931.7|85827.7|40
1636063130000|2021-11-04 21:58:50|85932.5|85828.5|85948.5|85844.5|85948.5|85844.5|85931.8|85827.8|32
1636063140000|2021-11-04 21:59:00|85933.3|85829.3|85947.2|85843.2|85949.1|85845.1|85933|85829|34
1636063150000|2021-11-04 21:59:10|85933.4|85829.4|85952.5|85848.5|85953.5|85849.5|85932.9|85828.9|54
1636063160000|2021-11-04 21:59:20|85953.5|85849.5|85948.3|85844.3|85953.5|85849.5|85922.5|85818.5|49
1636063170000|2021-11-04 21:59:30|85935.8|85831.8|85934.7|85830.7|85935.8|85831.8|85933.3|85829.3|27
1636063180000|2021-11-04 21:59:40|85934.6|85830.6|85927.6|85823.6|85939.8|85835.8|85927.2|85823.2|33
1636063190000|2021-11-04 21:59:50|85927.8|85823.8|85950.6|85846.6|85951.7|85847.7|85921.8|85817.8|49
1636063200000|2021-11-04 22:00:00|85945.4|85841.4|85932.6|85828.6|85949.8|85845.8|85923.2|85819.2|45
1636063210000|2021-11-04 22:00:10|85926.5|85822.5|85941|85837|85948.7|85844.7|85926.5|85822.5|42
1636063220000|2021-11-04 22:00:20|85941.8|85837.8|85945.3|85841.3|85947.8|85843.8|85923.6|85819.6|53
1636063230000|2021-11-04 22:00:30|85944.3|85840.3|85941.3|85837.3|85952|85848|85934.1|85830.1|49
1636063240000|2021-11-04 22:00:40|85941.2|85837.2|85944|85840|85944.1|85840.1|85936.3|85832.3|50
1636063250000|2021-11-04 22:00:50|85943.8|85839.8|85940|85836|85949.4|85845.4|85940|85836|23
1636063260000|2021-11-04 22:01:00|85954.8|85850.8|85920.8|85816.8|85954.8|85850.8|85919|85815|43
1636063270000|2021-11-04 22:01:10|85919.2|85815.2|85924.2|85820.2|85925.3|85821.3|85919.2|85815.2|18
1636063280000|2021-11-04 22:01:20|85923.5|85819.5|85936.8|85832.8|85936.8|85832.8|85921.6|85817.6|33
1636063290000|2021-11-04 22:01:30|85936.6|85832.6|85925.6|85841.9|85937.6|85841.9|85925.6|85831.4|30
1636063300000|2021-11-04 22:01:40|85925.7|85842|85936.6|85832.6|85936.7|85842|85925.7|85831|27
1636063310000|2021-11-04 22:01:50|85936.4|85832.4|85926.4|85841.9|85936.5|85843.9|85921.5|85831.9|19
1636063320000|2021-11-04 22:02:00|85925.5|85840.2|85926.7|85835.6|85931.4|85843.3|85921.2|85830.1|23
1636063330000|2021-11-04 22:02:10|85925.5|85836.1|85905.6|85815.9|85930.3|85838.4|85905.6|85815.9|37
1636063340000|2021-11-04 22:02:20|85894.5|85805.8|85882.1|85794.8|85897.5|85805.8|85876.2|85786.2|50
1636063350000|2021-11-04 22:02:30|85880.6|85797.2|85875.7|85802.1|85885|85802.1|85875.7|85790.7|16
1636063360000|2021-11-04 22:02:40|85877.1|85799|85876.9|85802.4|85880.8|85802.4|85875.7|85799|8
1636063370000|2021-11-04 22:02:50|85864.4|85814.4|85881.6|85796.6|85881.6|85815.2|85862.5|85796.6|5
1636063380000|2021-11-04 22:03:00|85884.2|85794|85882.9|85795|85884.2|85795|85882.9|85794|2
1636063390000|2021-11-04 22:03:10|85876.2|85796.8|85882.2|85796.6|85888.7|85814.1|85864.1|85791.7|15
1636063400000|2021-11-04 22:03:20|85891|85787|85884.1|85796.6|85891|85799.7|85881.2|85787|12
1636063410000|2021-11-04 22:03:30|85886.4|85794.1|85881.6|85800.1|85887.2|85801.8|85880.3|85793.1|9
1636063420000|2021-11-04 22:03:40|85882.2|85799.4|85878.8|85803.7|85891.8|85803.7|85878.8|85787.7|7
1636063430000|2021-11-04 22:03:50|85880.8|85802.7|85869.4|85819.4|85880.8|85819.4|85866.9|85802.7|6
1636063440000|2021-11-04 22:04:00|85866.1|85816.1|85866.2|85816.2|85888|85816.2|85866.1|85784|11
1636063450000|2021-11-04 22:04:10|85878.2|85802.8|85886|85790.2|85886|85818.7|85864.7|85790.2|12
1636063460000|2021-11-04 22:04:20|85885.4|85791|85866.1|85816.1|85888.1|85816.1|85866.1|85787.6|7
1636063470000|2021-11-04 22:04:30|85865.9|85815.9|85872.1|85796.5|85883.4|85815.9|85860|85791.8|35
1636063480000|2021-11-04 22:04:40|85870.8|85795.4|85917.1|85821|85919.1|85821.8|85858.4|85784.7|29
1636063490000|2021-11-04 22:04:50|85916.1|85823.1|85922|85846.8|85941|85859.1|85909|85819.2|66
1636063500000|2021-11-04 22:05:00|85925.5|85842.9|85942.6|85854.1|85943.8|85855.8|85922|85841|51
1636063510000|2021-11-04 22:05:10|85944.9|85851.2|85907.8|85803.8|85946.6|85859.9|85906.4|85802.4|52
1636063520000|2021-11-04 22:05:20|85912.5|85808.5|85897.2|85815.8|85915.2|85838|85887.7|85807|60
1636063530000|2021-11-04 22:05:30|85897.8|85815.7|85883.6|85804.6|85897.8|85819.7|85869.7|85790.6|45
1636063540000|2021-11-04 22:05:40|85878.6|85807.8|85878.8|85804.1|85885|85819.4|85866.1|85796|18
1636063550000|2021-11-04 22:05:50|85875.9|85803.6|85881.1|85801.6|85881.1|85816.2|85864.8|85801.6|12
1636063560000|2021-11-04 22:06:00|85880.9|85799.1|85924.9|85828.7|85928.5|85829|85864.7|85799.1|28
1636063570000|2021-11-04 22:06:10|85926.8|85824.5|85939.5|85849.3|85957.2|85860.3|85914.8|85824.5|41
1636063580000|2021-11-04 22:06:20|85936.4|85853.5|85942.6|85853.3|85945|85861.5|85928.6|85848.7|39
1636063590000|2021-11-04 22:06:30|85937.2|85859.3|85947.2|85865.7|85952.1|85874|85924|85859.3|32
1636063600000|2021-11-04 22:06:40|85949.5|85862.6|85934.8|85838.7|85949.5|85881.8|85914.3|85838.7|17
1636063610000|2021-11-04 22:06:50|85926.2|85845.9|85921.3|85842.6|85933.6|85864.4|85913.6|85839.1|42
1636063620000|2021-11-04 22:07:00|85929.6|85834.3|85918.4|85834.2|85932.7|85847.2|85894|85812.7|46
1636063630000|2021-11-04 22:07:10|85917.5|85834.3|85916|85834.5|85924.4|85835.9|85914.7|85827|22
1636063640000|2021-11-04 22:07:20|85917.4|85834.6|85922.4|85831.3|85925.5|85837.5|85914.4|85824|26
1636063650000|2021-11-04 22:07:30|85922.7|85832.8|85906.6|85856.6|85922.7|85856.6|85906.6|85832.7|16
1636063660000|2021-11-04 22:07:40|85905.9|85855.9|85920.9|85838.2|85929.4|85856.3|85904|85830.2|19
1636063670000|2021-11-04 22:07:50|85920.1|85836.1|85916.8|85840.4|85921.7|85841.1|85916.8|85836.1|11
1636063680000|2021-11-04 22:08:00|85914.1|85842.6|85904.7|85854.7|85914.5|85855.4|85903.3|85841|10
1636063690000|2021-11-04 22:08:10|85905.6|85855.6|85906.1|85856.1|85933.2|85856.9|85905.6|85832.7|13
1636063700000|2021-11-04 22:08:20|85906.2|85856.2|85921|85843|85921|85856.2|85905.5|85836.7|31
1636063710000|2021-11-04 22:08:30|85922.9|85840.4|85918.9|85845.5|85923.2|85845.9|85918.1|85840|18
1636063720000|2021-11-04 22:08:40|85917.9|85847|85907.5|85857.5|85919.7|85857.5|85905.3|85846.7|10
1636063730000|2021-11-04 22:08:50|85907.3|85857.3|85908.4|85858.4|85908.4|85858.4|85906.8|85856.8|9
1636063740000|2021-11-04 22:09:00|85908.7|85858.7|85927.5|85840.9|85934.9|85858.7|85908.4|85837.2|17
1636063750000|2021-11-04 22:09:10|85929|85838.8|85908.5|85858.5|85929|85860.6|85907.6|85838.8|7
1636063760000|2021-11-04 22:09:20|85909.3|85859.3|85919.4|85845.2|85923.7|85859.3|85907.8|85842.1|27
1636063770000|2021-11-04 22:09:30|85919.6|85857.9|85916|85845.5|85919.9|85857.9|85907.3|85843.6|13
1636063780000|2021-11-04 22:09:40|85922|85841.2|85908.7|85858.7|85924.2|85859.8|85906.9|85841.2|18
1636063790000|2021-11-04 22:09:50|85908.6|85858.6|85909.3|85859.3|85920.8|85859.5|85908.6|85846.4|7
1636063800000|2021-11-04 22:10:00|85912.3|85862.3|85908.3|85858.3|85936.3|85862.3|85903.9|85837.5|17
1636063810000|2021-11-04 22:10:10|85910.4|85860.4|85909.2|85859.2|85910.4|85860.4|85907.5|85857.5|7
1636063820000|2021-11-04 22:10:20|85923.3|85844.7|85908.8|85858.8|85923.3|85860.9|85908|85844.7|10
1636063830000|2021-11-04 22:10:30|85919.6|85847.5|85925.6|85839.8|85925.7|85864.1|85905.1|85839.8|19
1636063840000|2021-11-04 22:10:40|85922.9|85842.8|85909.3|85859.3|85922.9|85860.2|85907.8|85842.8|13
1636063850000|2021-11-04 22:10:50|85917.9|85847.6|85924.3|85845.1|85933.7|85858.8|85908.7|85837.7|19
1636063860000|2021-11-04 22:11:00|85926.1|85843.5|85919.2|85845.6|85926.1|85861.1|85909.1|85841.1|12
1636063870000|2021-11-04 22:11:10|85910.2|85860.2|85908.2|85858.2|85922.8|85860.2|85908.1|85843.9|11
1636063880000|2021-11-04 22:11:20|85908.5|85858.5|85909|85859|85921.2|85860.6|85907.4|85845.6|19
1636063890000|2021-11-04 22:11:30|85907.9|85857.9|85909.5|85859.5|85922.5|85861.6|85907.9|85842|17
1636063900000|2021-11-04 22:11:40|85911.2|85861.2|85909.6|85859.6|85922.5|85861.2|85908.8|85848|9
1636063910000|2021-11-04 22:11:50|85910.8|85860.8|85924.9|85851.1|85933.4|85860.8|85910.8|85842.4|8
1636063920000|2021-11-04 22:12:00|85921.4|85848.1|85910.1|85860.1|85924.9|85861.8|85909.7|85845.8|15
1636063930000|2021-11-04 22:12:10|85920.5|85850|85911.2|85861.2|85920.5|85861.2|85910|85850|5
1636063940000|2021-11-04 22:12:20|85926.2|85848.4|85907.1|85857.1|85926.2|85859.9|85906.7|85848.4|8
1636063950000|2021-11-04 22:12:30|85910.2|85860.2|85922.5|85848.5|85925.5|85862.5|85910.2|85842.2|13
1636063960000|2021-11-04 22:12:40|85920.4|85846.6|85935.4|85833.6|85939.3|85848.5|85919.3|85833.4|16
1636063970000|2021-11-04 22:12:50|85932.4|85836.3|85931.4|85840.8|85932.5|85861.9|85910.9|85836.3|14
1636063980000|2021-11-04 22:13:00|85931.1|85839.5|85909.7|85859.7|85931.8|85860.3|85908.9|85839.5|12
1636063990000|2021-11-04 22:13:10|85920.3|85849.7|85919.9|85848.2|85924.2|85860|85909.6|85841.7|15
1636064000000|2021-11-04 22:13:20|85919.8|85847.3|85918.6|85842.1|85919.8|85858.7|85906.2|85842.1|18
1636064010000|2021-11-04 22:13:30|85905.6|85855.6|85911.1|85861.1|85931|85861.9|85905.6|85827.4|22
1636064020000|2021-11-04 22:13:40|85910.6|85860.6|85925|85842.7|85926.4|85862.1|85909.3|85842.2|6
1636064030000|2021-11-04 22:13:50|85911.3|85861.3|85926.2|85846|85927.4|85861.3|85909|85841.8|12
1636064040000|2021-11-04 22:14:00|85928.1|85842.1|85908.5|85858.5|85928.1|85859.9|85907.7|85842.1|16
1636064050000|2021-11-04 22:14:10|85908.4|85858.4|85909.4|85859.4|85922.2|85860.2|85908.4|85847|5
1636064060000|2021-11-04 22:14:20|85906.7|85856.7|85921.2|85845.6|85924.9|85859.9|85906.7|85843.5|18
1636064070000|2021-11-04 22:14:30|85905.6|85855.6|85909.8|85859.8|85921.9|85860.4|85905.4|85844.7|8
1636064080000|2021-11-04 22:14:40|85909|85859|85925.2|85845.3|85925.2|85859|85905.4|85845.3|4
1636064090000|2021-11-04 22:14:50|85929.6|85839.2|85919|85849|85933.8|85861.2|85907.5|85835.5|21
1636064100000|2021-11-04 22:15:00|85919.5|85849.1|85919.9|85848.8|85921.2|85859.9|85907.9|85846.8|24
1636064110000|2021-11-04 22:15:10|85910.4|85860.4|85910.7|85860.7|85910.8|85860.8|85908.7|85858.7|9
1636064120000|2021-11-04 22:15:20|85911.8|85861.8|85920.4|85848|85924|85862.2|85907.8|85841.5|15
1636064130000|2021-11-04 22:15:30|85908.4|85858.4|85908.2|85858.2|85923.5|85862.1|85906.8|85841.7|11
1636064140000|2021-11-04 22:15:40|85906.9|85856.9|85922.8|85848.4|85928.2|85861.4|85906.9|85845.4|21
1636064150000|2021-11-04 22:15:50|85907.8|85857.8|85910.5|85860.5|85923.1|85862.1|85906.8|85844|15
1636064160000|2021-11-04 22:16:00|85910.6|85860.6|85909.5|85859.5|85910.9|85860.9|85908.8|85858.8|9
1636064170000|2021-11-04 22:16:10|85908.9|85858.9|85910|85860|85910.4|85860.4|85908.9|85858.9|11
1636064180000|2021-11-04 22:16:20|85909.9|85859.9|85908.1|85858.1|85910.8|85860.8|85908.1|85858.1|12
1636064190000|2021-11-04 22:16:30|85907|85857|85920.4|85849.5|85925.4|85861.9|85905.5|85841|14
1636064200000|2021-11-04 22:16:40|85908|85858|85905.8|85855.8|85917.4|85862.6|85905.8|85845.9|14
1636064210000|2021-11-04 22:16:50|85907.1|85857.1|85906.6|85856.6|85908.7|85858.7|85906.6|85856.6|8
1636064220000|2021-11-04 22:17:00|85916.4|85846.2|85906.9|85856.9|85919.2|85857.9|85906.3|85842.9|27
1636064230000|2021-11-04 22:17:10|85906.8|85856.8|85908.2|85858.2|85920.5|85858.2|85904.9|85839.4|33
1636064240000|2021-11-04 22:17:20|85907.4|85857.4|85908.8|85858.8|85932.5|85858.8|85902.2|85828.5|11
1636064250000|2021-11-04 22:17:30|85908.7|85858.7|85917.7|85847.4|85925.7|85859.5|85906.8|85842.9|21
1636064260000|2021-11-04 22:17:40|85918.9|85845.4|85905.9|85855.9|85918.9|85859.9|85905.9|85845.4|16
1636064270000|2021-11-04 22:17:50|85905.8|85855.8|85906.5|85856.5|85909.4|85859.4|85905.8|85855.8|12
1636064280000|2021-11-04 22:18:00|85908.1|85858.1|85910.5|85860.5|85919.5|85860.5|85905|85847.4|6
1636064290000|2021-11-04 22:18:10|85909.3|85859.3|85908|85858|85911.6|85861.6|85907|85857|15
1636064300000|2021-11-04 22:18:20|85907.3|85857.3|85919.1|85846.7|85924.1|85857.3|85906|85844.7|9
1636064310000|2021-11-04 22:18:30|85909.7|85859.7|85909.2|85859.2|85909.8|85859.8|85907.1|85857.1|12
1636064320000|2021-11-04 22:18:40|85909.1|85859.1|85908.2|85858.2|85909.5|85859.5|85905.6|85855.6|16
1636064330000|2021-11-04 22:18:50|85908.7|85858.7|85910.1|85860.1|85911.7|85861.7|85907.2|85857.2|10
1636064340000|2021-11-04 22:19:00|85910.7|85860.7|85910|85860|85922.3|85862.8|85907.9|85845.3|29
1636064350000|2021-11-04 22:19:10|85908.9|85858.9|85912.6|85862.6|85922.8|85863|85908.2|85850.6|21
1636064360000|2021-11-04 22:19:20|85912|85862|85914.3|85864.3|85927|85864.4|85912|85854.1|8
1636064370000|2021-11-04 22:19:30|85928.2|85847.6|85925.7|85848.6|85928.2|85850.4|85922.5|85845.8|12
1636064380000|2021-11-04 22:19:40|85924.6|85851.1|85924.5|85846.6|85924.6|85861.1|85911.1|85846.6|5
1636064390000|2021-11-04 22:19:50|85922.3|85849|85912.1|85862.1|85927.1|85864.2|85910.2|85839.2|9
1636064400000|2021-11-04 22:20:00|85912.4|85862.4|85913.5|85863.5|85913.5|85863.5|85910.2|85860.2|8
1636064410000|2021-11-04 22:20:10|85913.7|85863.7|85923|85852.2|85929.1|85864.1|85910.4|85849.3|26
1636064420000|2021-11-04 22:20:20|85924|85851.4|85915.3|85865.3|85924.2|85865.3|85912.2|85851.4|24
1636064430000|2021-11-04 22:20:30|85915.5|85865.5|85914.2|85864.2|85925.9|85865.5|85912.6|85852.6|21
1636064440000|2021-11-04 22:20:40|85914|85864|85914.3|85864.3|85925|85865.5|85913.8|85853.5|19
1636064450000|2021-11-04 22:20:50|85913.9|85863.9|85915.3|85865.3|85925.3|85865.9|85913.2|85852.1|14
1636064460000|2021-11-04 22:21:00|85915.2|85865.2|85914|85864|85927|85865.8|85913.2|85851|8
1636064470000|2021-11-04 22:21:10|85912.3|85862.3|85918.4|85868.4|85928.6|85868.6|85912.3|85853.5|8
1636064480000|2021-11-04 22:21:20|85931.7|85850.2|85916.1|85866.1|85931.7|85867.8|85913.9|85850.2|18
1636064490000|2021-11-04 22:21:30|85916.8|85866.8|85917.7|85867.7|85928.9|85867.7|85916.3|85854.6|14
1636064500000|2021-11-04 22:21:40|85917.5|85867.5|85917.7|85867.7|85918.5|85868.5|85916.1|85866.1|12
1636064510000|2021-11-04 22:21:50|85929.2|85855|85927.3|85856|85930.2|85868.8|85913.8|85849.7|14
1636064520000|2021-11-04 22:22:00|85917.1|85867.1|85920.1|85870.1|85930.9|85870.1|85915.5|85853.9|22
1636064530000|2021-11-04 22:22:10|85919.9|85869.9|85919|85869|85930.8|85869.9|85916.6|85850.7|12
1636064540000|2021-11-04 22:22:20|85919.3|85869.3|85918.1|85868.1|85931|85869.3|85915.7|85856.2|9
1636064550000|2021-11-04 22:22:30|85917.6|85867.6|85913.4|85863.4|85926.9|85867.6|85911.7|85847.3|24
1636064560000|2021-11-04 22:22:40|85911.2|85861.2|85925.4|85852.6|85925.4|85864.3|85910.5|85852.6|26
1636064570000|2021-11-04 22:22:50|85914|85864|85929.1|85854.7|85929.1|85868.2|85913.9|85854|13
1636064580000|2021-11-04 22:23:00|85930.1|85853.5|85918.2|85868.2|85933.9|85869|85916.2|85852.1|20
1636064590000|2021-11-04 22:23:10|85916.2|85866.2|85913.4|85863.4|85932.5|85867.3|85913.4|85852.2|12
1636064600000|2021-11-04 22:23:20|85914.7|85864.7|85917.5|85867.5|85917.5|85867.5|85913.5|85863.5|13
1636064610000|2021-11-04 22:23:30|85917.4|85867.4|85929.2|85853.9|85929.2|85867.5|85913.9|85853.9|9
1636064620000|2021-11-04 22:23:40|85917.4|85867.4|85915.8|85865.8|85926.3|85868.7|85914.8|85855.1|14
1636064630000|2021-11-04 22:23:50|85915.6|85865.6|85918.8|85868.8|85930.8|85870.8|85914.9|85857.7|9
1636064640000|2021-11-04 22:24:00|85916.8|85866.8|85913|85863|85916.8|85866.8|85911.6|85861.6|23
1636064650000|2021-11-04 22:24:10|85912.9|85862.9|85913.2|85863.2|85914.7|85864.7|85912|85862|15
1636064660000|2021-11-04 22:24:20|85913.3|85863.3|85916|85866|85916|85866|85911.4|85861.4|11
1636064670000|2021-11-04 22:24:30|85916.3|85866.3|85917.6|85867.6|85917.7|85867.7|85914.4|85864.4|18
1636064680000|2021-11-04 22:24:40|85917.4|85867.4|85915.1|85865.1|85919.4|85869.4|85914.9|85864.9|13
1636064690000|2021-11-04 22:24:50|85916.9|85866.9|85918.8|85868.8|85935.8|85870.1|85916.9|85855|17
1636064700000|2021-11-04 22:25:00|85918|85868|85915.9|85865.9|85919.7|85869.7|85915.5|85865.5|25
1636064710000|2021-11-04 22:25:10|85915.5|85865.5|85916.5|85866.5|85917.6|85867.6|85915.5|85865.5|10
1636064720000|2021-11-04 22:25:20|85916.1|85866.1|85915.5|85865.5|85917.8|85867.8|85914.9|85864.9|15
1636064730000|2021-11-04 22:25:30|85920.3|85870.3|85914|85864|85920.3|85870.3|85914|85864|25
1636064740000|2021-11-04 22:25:40|85912.9|85862.9|85927.7|85856.6|85927.7|85866.4|85912.9|85856.6|13
1636064750000|2021-11-04 22:25:50|85928.4|85855.1|85919|85869|85928.4|85872|85916.8|85855.1|20
1636064760000|2021-11-04 22:26:00|85919.6|85869.6|85916.9|85866.9|85920.3|85870.3|85916.6|85866.6|12
1636064770000|2021-11-04 22:26:10|85918.1|85868.1|85919.4|85869.4|85920.6|85870.6|85916.3|85866.3|10
1636064780000|2021-11-04 22:26:20|85919.9|85869.9|85918.6|85868.6|85919.9|85869.9|85917.4|85867.4|16
1636064790000|2021-11-04 22:26:30|85918.7|85868.7|85921|85871|85924.6|85874.6|85918.3|85868.3|16
1636064800000|2021-11-04 22:26:40|85921.6|85871.6|85920.5|85870.5|85944.5|85873|85920.5|85853.6|10
1636064810000|2021-11-04 22:26:50|85920.3|85870.3|85922.9|85872.9|85923.1|85873.1|85920.3|85870.3|8
1636064820000|2021-11-04 22:27:00|85921.5|85871.5|85920.4|85870.4|85922|85872|85920.4|85870.4|5
1636064830000|2021-11-04 22:27:10|85921.1|85871.1|85918.7|85868.7|85921.9|85871.9|85918.6|85868.6|10
1636064840000|2021-11-04 22:27:20|85919.6|85869.6|85920.6|85870.6|85921.6|85871.6|85917.7|85867.7|14
1636064850000|2021-11-04 22:27:30|85920.5|85870.5|85923.4|85873.4|85939.9|85873.4|85917.2|85857.7|11
1636064860000|2021-11-04 22:27:40|85922.8|85872.8|85922.2|85872.2|85922.8|85872.8|85922.2|85872.2|2
1636064870000|2021-11-04 22:27:50|85921.6|85871.6|85924.5|85874.5|85924.9|85874.9|85921.6|85871.6|5
1636064880000|2021-11-04 22:28:00|85922.6|85872.6|85914|85864|85922.6|85872.6|85914|85864|12
1636064890000|2021-11-04 22:28:10|85913.5|85863.5|85923|85873|85932.1|85873.1|85912.3|85847.6|10
1636064900000|2021-11-04 22:28:20|85923.1|85873.1|85921|85871|85923.7|85873.7|85919.5|85869.5|10
1636064910000|2021-11-04 22:28:30|85921.1|85871.1|85924.6|85874.6|85941.9|85876|85919.6|85858.2|24
1636064920000|2021-11-04 22:28:40|85919.2|85869.2|85916.6|85866.6|85919.5|85869.5|85916.6|85866.6|19
1636064930000|2021-11-04 22:28:50|85917.6|85867.6|85918.5|85868.5|85918.5|85868.5|85916.9|85866.9|8
1636064940000|2021-11-04 22:29:00|85918.6|85868.6|85912|85862|85918.6|85868.6|85911.2|85861.2|23
1636064950000|2021-11-04 22:29:10|85914|85864|85915.3|85865.3|85917.6|85867.6|85914|85864|17
1636064960000|2021-11-04 22:29:20|85915|85865|85916.5|85866.5|85916.5|85866.5|85912.6|85862.6|17
1636064970000|2021-11-04 22:29:30|85928.6|85849.2|85914.7|85864.7|85928.6|85865.6|85913.6|85849.2|18
1636064980000|2021-11-04 22:29:40|85915.4|85865.4|85915.5|85865.5|85916.3|85866.3|85914.5|85864.5|12
1636064990000|2021-11-04 22:29:50|85915.4|85865.4|85916.1|85866.1|85916.4|85866.4|85914.5|85864.5|9
1636065000000|2021-11-04 22:30:00|85916.2|85866.2|85916.1|85866.1|85918.3|85868.3|85913|85863|35
1636065010000|2021-11-04 22:30:10|85915.7|85865.7|85915.5|85865.5|85918|85868|85913.2|85863.2|18
1636065020000|2021-11-04 22:30:20|85915.7|85865.7|85916.2|85866.2|85917.2|85867.2|85914.7|85864.7|11
1636065030000|2021-11-04 22:30:30|85926|85855.2|85913.5|85863.5|85926|85865.3|85911.4|85855.2|29
1636065040000|2021-11-04 22:30:40|85913.8|85863.8|85914.6|85864.6|85915.6|85865.6|85913.6|85863.6|5
1636065050000|2021-11-04 22:30:50|85914.7|85864.7|85914.6|85864.6|85915.1|85865.1|85912.6|85862.6|14
1636065060000|2021-11-04 22:31:00|85914.7|85864.7|85914.1|85864.1|85923.9|85866.3|85912.9|85852.6|12
1636065070000|2021-11-04 22:31:10|85913.4|85863.4|85933.9|85845.3|85933.9|85864.2|85908.2|85836.9|11
1636065080000|2021-11-04 22:31:20|85935.8|85842.4|85916.6|85866.6|85935.8|85866.8|85912.7|85842.4|7
1636065090000|2021-11-04 22:31:30|85916.2|85866.2|85916.5|85866.5|85918.1|85868.1|85916.2|85866.2|17
1636065100000|2021-11-04 22:31:40|85916.4|85866.4|85916.3|85866.3|85918.9|85868.9|85916.1|85866.1|9
1636065110000|2021-11-04 22:31:50|85916.1|85866.1|85917.8|85867.8|85927.3|85868.9|85916.1|85853.9|8
1636065120000|2021-11-04 22:32:00|85917.3|85867.3|85917.2|85867.2|85926.6|85870.1|85912.8|85851.1|17
1636065130000|2021-11-04 22:32:10|85917.6|85867.6|85918.6|85868.6|85930.6|85869.7|85915.4|85856.9|18
1636065140000|2021-11-04 22:32:20|85930.2|85856.7|85917.7|85867.7|85930.2|85869.8|85916.2|85856.7|11
1636065150000|2021-11-04 22:32:30|85920.1|85870.1|85917.9|85867.9|85920.1|85870.1|85917|85867|14
1636065160000|2021-11-04 22:32:40|85918|85868|85916.7|85866.7|85919|85869|85916.7|85866.7|14
1636065170000|2021-11-04 22:32:50|85915.4|85865.4|85919.5|85869.5|85931.4|85871.2|85915.4|85850.3|8
1636065180000|2021-11-04 22:33:00|85920.6|85870.6|85919.8|85869.8|85938|85871.8|85916.7|85853.4|29
1636065190000|2021-11-04 22:33:10|85930.1|85858.5|85921.3|85871.3|85931.9|85873.5|85921.3|85858.3|6
1636065200000|2021-11-04 22:33:20|85934.8|85856|85919.6|85869.6|85934.8|85872.6|85919.6|85856|10
1636065210000|2021-11-04 22:33:30|85920.3|85870.3|85920|85870|85920.8|85870.8|85919.2|85869.2|13
1636065220000|2021-11-04 22:33:40|85917.5|85867.5|85919.1|85869.1|85922.5|85872.5|85917.5|85867.5|10
1636065230000|2021-11-04 22:33:50|85918.6|85868.6|85917|85867|85921.5|85871.5|85916.8|85866.8|13
1636065240000|2021-11-04 22:34:00|85917.1|85867.1|85920|85870|85932.7|85872|85917.1|85860|17
1636065250000|2021-11-04 22:34:10|85917.7|85867.7|85918.9|85868.9|85921|85871|85917.7|85867.7|11
1636065260000|2021-11-04 22:34:20|85918.3|85868.3|85918.4|85868.4|85920|85870|85918|85868|9
1636065270000|2021-11-04 22:34:30|85917.9|85867.9|85919.9|85869.9|85920.5|85870.5|85916.9|85866.9|9
1636065280000|2021-11-04 22:34:40|85921.4|85871.4|85919.3|85869.3|85921.4|85871.4|85917.8|85867.8|11
1636065290000|2021-11-04 22:34:50|85918.3|85868.3|85921.3|85871.3|85921.3|85871.3|85918|85868|13
1636065300000|2021-11-04 22:35:00|85921|85871|85918.3|85868.3|85921.3|85871.3|85917.6|85867.6|16
1636065310000|2021-11-04 22:35:10|85918.5|85868.5|85918.8|85868.8|85920.5|85870.5|85916.8|85866.8|17
1636065320000|2021-11-04 22:35:20|85919.9|85869.9|85917.8|85867.8|85919.9|85869.9|85917.8|85867.8|5
1636065330000|2021-11-04 22:35:30|85921.4|85871.4|85921.3|85871.3|85922.3|85872.3|85919.6|85869.6|9
1636065340000|2021-11-04 22:35:40|85921.4|85871.4|85919.6|85869.6|85923|85873|85916.7|85866.7|24
1636065350000|2021-11-04 22:35:50|85919.2|85869.2|85921.6|85871.6|85923.1|85873.1|85919.2|85869.2|34
1636065360000|2021-11-04 22:36:00|85921.7|85871.7|85921|85871|85923.6|85873.6|85920.7|85870.7|21
1636065370000|2021-11-04 22:36:10|85920|85870|85922.2|85872.2|85923.3|85873.3|85920|85870|32
1636065380000|2021-11-04 22:36:20|85922.3|85872.3|85922.9|85872.9|85923.3|85873.3|85922.3|85872.3|19
1636065390000|2021-11-04 22:36:30|85921.8|85871.8|85924.8|85874.8|85924.8|85874.8|85921.4|85871.4|26
1636065400000|2021-11-04 22:36:40|85925.3|85875.3|85927.8|85877.8|85927.8|85877.8|85923.4|85873.4|25
1636065410000|2021-11-04 22:36:50|85927|85877|85923.1|85873.1|85927|85877|85922.9|85872.9|22
1636065420000|2021-11-04 22:37:00|85922.8|85872.8|85923.6|85873.6|85923.6|85873.6|85922.7|85872.7|14
1636065430000|2021-11-04 22:37:10|85922.4|85872.4|85922.9|85872.9|85923.4|85873.4|85922|85872|11
1636065440000|2021-11-04 22:37:20|85923.4|85873.4|85922.7|85872.7|85923.7|85873.7|85920.8|85870.8|20
1636065450000|2021-11-04 22:37:30|85922.6|85872.6|85923.3|85873.3|85935.8|85874|85920.4|85857.9|21
1636065460000|2021-11-04 22:37:40|85923.2|85873.2|85921.9|85871.9|85938|85876.1|85921.9|85863.7|9
1636065470000|2021-11-04 22:37:50|85922.8|85872.8|85921.9|85871.9|85924.2|85874.2|85921.5|85871.5|13
1636065480000|2021-11-04 22:38:00|85922.4|85872.4|85922.2|85872.2|85923.2|85873.2|85922|85872|18
1636065490000|2021-11-04 22:38:10|85921.8|85871.8|85923.7|85873.7|85924.6|85874.6|85921.3|85871.3|17
1636065500000|2021-11-04 22:38:20|85923.6|85873.6|85925|85875|85929|85879|85921.9|85871.9|19
1636065510000|2021-11-04 22:38:30|85924.9|85874.9|85924|85874|85926.7|85876.7|85921.4|85871.4|15
1636065520000|2021-11-04 22:38:40|85924.8|85874.8|85923.6|85873.6|85928|85878|85922.5|85872.5|12
1636065530000|2021-11-04 22:38:50|85922.8|85872.8|85923.3|85873.3|85923.6|85873.6|85922.3|85872.3|11
1636065540000|2021-11-04 22:39:00|85923.1|85873.1|85925.5|85875.5|85926.3|85876.3|85923|85873|10
1636065550000|2021-11-04 22:39:10|85925.8|85875.8|85922.8|85872.8|85927|85877|85922.4|85872.4|30
1636065560000|2021-11-04 22:39:20|85924.2|85874.2|85924.7|85874.7|85925|85875|85922.7|85872.7|12
1636065570000|2021-11-04 22:39:30|85924.3|85874.3|85925.2|85875.2|85926.5|85876.5|85923.2|85873.2|20
1636065580000|2021-11-04 22:39:40|85924.9|85874.9|85924.4|85874.4|85925.7|85875.7|85923.8|85873.8|16
1636065590000|2021-11-04 22:39:50|85924.5|85874.5|85924.3|85874.3|85926.9|85876.9|85924.3|85874.3|18
1636065600000|2021-11-04 22:40:00|85924.5|85874.5|85924|85874|85926.6|85876.6|85923.6|85873.6|26
1636065610000|2021-11-04 22:40:10|85926.7|85876.7|85926.6|85876.6|85926.7|85876.7|85922.6|85872.6|29
1636065620000|2021-11-04 22:40:20|85926.5|85876.5|85927.4|85877.4|85942.6|85877.6|85924|85864.4|19
1636065630000|2021-11-04 22:40:30|85926.3|85876.3|85928.4|85878.4|85937.6|85878.4|85925.8|85865.9|22
1636065640000|2021-11-04 22:40:40|85928.8|85878.8|85926.8|85876.8|85929.4|85879.4|85926.8|85876.8|13
1636065650000|2021-11-04 22:40:50|85926.7|85876.7|85925.7|85875.7|85928|85878|85924.3|85874.3|9
1636065660000|2021-11-04 22:41:00|85926.1|85876.1|85928.3|85878.3|85928.4|85878.4|85925.7|85875.7|18
1636065670000|2021-11-04 22:41:10|85928|85878|85929.2|85879.2|85929.2|85879.2|85926.7|85876.7|21
1636065680000|2021-11-04 22:41:20|85929.3|85879.3|85931.2|85881.2|85931.2|85881.2|85929|85879|12
1636065690000|2021-11-04 22:41:30|85930.9|85880.9|85929.4|85879.4|85932.1|85882.1|85928.7|85878.7|32
1636065700000|2021-11-04 22:41:40|85928.9|85878.9|85930.4|85880.4|85930.7|85880.7|85928.9|85878.9|31
1636065710000|2021-11-04 22:41:50|85930.5|85880.5|85927.1|85877.1|85931.2|85881.2|85927|85877|22
1636065720000|2021-11-04 22:42:00|85927.3|85877.3|85926.9|85876.9|85928.1|85878.1|85925.8|85875.8|45
1636065730000|2021-11-04 22:42:10|85926.7|85876.7|85928|85878|85928.3|85878.3|85926.4|85876.4|28
1636065740000|2021-11-04 22:42:20|85927.5|85877.5|85926.7|85876.7|85928.3|85878.3|85925.1|85875.1|17
1636065750000|2021-11-04 22:42:30|85925.1|85875.1|85927.1|85877.1|85927.5|85877.5|85924.5|85874.5|28
1636065760000|2021-11-04 22:42:40|85927|85877|85925.9|85875.9|85927.5|85877.5|85925.9|85875.9|12
1636065770000|2021-11-04 22:42:50|85926.4|85876.4|85926.6|85876.6|85928.1|85878.1|85926.1|85876.1|16
1636065780000|2021-11-04 22:43:00|85927.5|85877.5|85926.1|85876.1|85928.1|85878.1|85925.3|85875.3|17
1636065790000|2021-11-04 22:43:10|85926.7|85876.7|85925.8|85875.8|85942.4|85878|85925.8|85865.6|11
1636065800000|2021-11-04 22:43:20|85926.1|85876.1|85926.4|85876.4|85927.4|85877.4|85925|85875|15
1636065810000|2021-11-04 22:43:30|85926.7|85876.7|85927.9|85877.9|85927.9|85877.9|85925.3|85875.3|9
1636065820000|2021-11-04 22:43:40|85926.9|85876.9|85928.1|85878.1|85928.1|85878.1|85926|85876|9
1636065830000|2021-11-04 22:43:50|85928|85878|85925.2|85875.2|85929.4|85879.4|85924.7|85874.7|10
1636065840000|2021-11-04 22:44:00|85927.4|85877.4|85926.6|85876.6|85928.2|85878.2|85923.6|85873.6|35
1636065850000|2021-11-04 22:44:10|85927.5|85877.5|85926.5|85876.5|85937.4|85877.5|85924|85863.9|20
1636065860000|2021-11-04 22:44:20|85925.6|85875.6|85923.9|85873.9|85926.4|85876.4|85923.9|85873.9|6
1636065870000|2021-11-04 22:44:30|85924|85874|85925.5|85875.5|85927.4|85877.4|85924|85874|9
1636065880000|2021-11-04 22:44:40|85925.9|85875.9|85922.4|85872.4|85925.9|85875.9|85921.3|85871.3|15
1636065890000|2021-11-04 22:44:50|85924.3|85874.3|85923.2|85873.2|85924.6|85874.6|85922.4|85872.4|11
1636065900000|2021-11-04 22:45:00|85926.2|85876.2|85924|85874|85929.8|85879.8|85923.3|85873.3|31
1636065910000|2021-11-04 22:45:10|85922.2|85872.2|85922.7|85872.7|85924.7|85874.7|85922.2|85872.2|11
1636065920000|2021-11-04 22:45:20|85923.2|85873.2|85923.1|85873.1|85924.1|85874.1|85921.5|85871.5|10
1636065930000|2021-11-04 22:45:30|85922.9|85872.9|85922|85872|85925.1|85875.1|85922|85872|14
1636065940000|2021-11-04 22:45:40|85922.1|85872.1|85923.1|85873.1|85923.8|85873.8|85922.1|85872.1|9
1636065950000|2021-11-04 22:45:50|85923.3|85873.3|85924.3|85874.3|85936.2|85874.8|85921.2|85861.9|18
1636065960000|2021-11-04 22:46:00|85935.7|85863.4|85924.3|85874.3|85935.7|85874.4|85922|85863.4|7
1636065970000|2021-11-04 22:46:10|85925|85875|85926.5|85876.5|85926.8|85876.8|85925|85875|31
1636065980000|2021-11-04 22:46:20|85926.4|85876.4|85925.5|85875.5|85927.4|85877.4|85925.5|85875.5|16
1636065990000|2021-11-04 22:46:30|85925.6|85875.6|85925.2|85875.2|85926.7|85876.7|85925.1|85875.1|23
1636066000000|2021-11-04 22:46:40|85925.6|85875.6|85923.8|85873.8|85926.5|85876.5|85923.8|85873.8|14
1636066010000|2021-11-04 22:46:50|85925.2|85875.2|85926.4|85876.4|85940.1|85876.4|85923.1|85861.1|8
1636066020000|2021-11-04 22:47:00|85925.1|85875.1|85926.7|85876.7|85927|85877|85925.1|85875.1|12
1636066030000|2021-11-04 22:47:10|85927.8|85877.8|85924.7|85874.7|85927.8|85877.8|85924.7|85874.7|7
1636066040000|2021-11-04 22:47:20|85925.1|85875.1|85927.2|85877.2|85927.3|85877.3|85925.1|85875.1|24
1636066050000|2021-11-04 22:47:30|85927.5|85877.5|85925.7|85875.7|85927.5|85877.5|85924.2|85874.2|10
1636066060000|2021-11-04 22:47:40|85926.3|85876.3|85941.3|85860.9|85946.4|85877.2|85924.1|85858.4|16
1636066070000|2021-11-04 22:47:50|85939|85862.3|85926|85876|85944.6|85876.9|85926|85855.3|16
1636066080000|2021-11-04 22:48:00|85926.1|85876.1|85925.2|85875.2|85927|85877|85924.7|85874.7|15
1636066090000|2021-11-04 22:48:10|85925.3|85875.3|85926.8|85876.8|85927|85877|85921.9|85871.9|10
1636066100000|2021-11-04 22:48:20|85925.9|85875.9|85925.8|85875.8|85928.2|85878.2|85923|85873|26
1636066110000|2021-11-04 22:48:30|85926.5|85876.5|85926|85876|85926.6|85876.6|85925.1|85875.1|13
1636066120000|2021-11-04 22:48:40|85925.6|85875.6|85925.4|85875.4|85940.8|85878.5|85924.9|85864.6|10
1636066130000|2021-11-04 22:48:50|85925.3|85875.3|85925.5|85875.5|85925.8|85875.8|85922.9|85872.9|16
1636066140000|2021-11-04 22:49:00|85925.3|85875.3|85922.7|85872.7|85925.3|85875.3|85922.7|85872.7|10
1636066150000|2021-11-04 22:49:10|85922.9|85872.9|85920|85870|85924.1|85874.1|85920|85870|14
1636066160000|2021-11-04 22:49:20|85921.3|85871.3|85922.6|85872.6|85923.5|85873.5|85921.3|85871.3|10
1636066170000|2021-11-04 22:49:30|85922.5|85872.5|85925.1|85875.1|85925.1|85875.1|85922.5|85872.5|8
1636066180000|2021-11-04 22:49:40|85922|85872|85920.5|85870.5|85922|85872|85919|85869|28
1636066190000|2021-11-04 22:49:50|85920|85870|85919.7|85869.7|85920.9|85870.9|85918.8|85868.8|25
1636066200000|2021-11-04 22:50:00|85919.8|85869.8|85917.8|85867.8|85920.2|85870.2|85917.8|85867.8|23
1636066210000|2021-11-04 22:50:10|85917.7|85867.7|85918.6|85868.6|85919|85869|85917.6|85867.6|14
1636066220000|2021-11-04 22:50:20|85918.1|85868.1|85919.4|85869.4|85920.2|85870.2|85918.1|85868.1|21
1636066230000|2021-11-04 22:50:30|85919.3|85869.3|85918.9|85868.9|85934.6|85871.2|85918.3|85856.9|24
1636066240000|2021-11-04 22:50:40|85920.1|85870.1|85918.4|85868.4|85920.1|85870.1|85918|85868|10
1636066250000|2021-11-04 22:50:50|85918.5|85868.5|85917.8|85867.8|85918.5|85868.5|85917.3|85867.3|11
1636066260000|2021-11-04 22:51:00|85917.7|85867.7|85918.8|85868.8|85919.9|85869.9|85917.7|85867.7|13
1636066270000|2021-11-04 22:51:10|85919.2|85869.2|85919.7|85869.7|85920.6|85870.6|85917.2|85867.2|8
1636066280000|2021-11-04 22:51:20|85920.9|85870.9|85919.6|85869.6|85920.9|85870.9|85918|85868|9
1636066290000|2021-11-04 22:51:30|85920.3|85870.3|85918.5|85868.5|85920.5|85870.5|85917.5|85867.5|8
1636066300000|2021-11-04 22:51:40|85918.7|85868.7|85919.4|85869.4|85919.8|85869.8|85918.7|85868.7|3
1636066310000|2021-11-04 22:51:50|85919.6|85869.6|85918.8|85868.8|85919.8|85869.8|85918.2|85868.2|6
1636066320000|2021-11-04 22:52:00|85919.5|85869.5|85918.5|85868.5|85919.9|85869.9|85918.1|85868.1|9
1636066330000|2021-11-04 22:52:10|85918.9|85868.9|85918.8|85868.8|85931.2|85869.3|85915.2|85856.5|7
1636066340000|2021-11-04 22:52:20|85918.5|85868.5|85919.7|85869.7|85921.1|85871.1|85918.5|85868.5|13
1636066350000|2021-11-04 22:52:30|85919.1|85869.1|85917.7|85867.7|85919.1|85869.1|85917.4|85867.4|5
1636066360000|2021-11-04 22:52:40|85920.3|85870.3|85918.5|85868.5|85920.3|85870.3|85918.5|85868.5|4
1636066370000|2021-11-04 22:52:50|85920|85870|85918.1|85868.1|85920|85870|85917.8|85867.8|10
1636066380000|2021-11-04 22:53:00|85918.9|85868.9|85917.9|85867.9|85919.5|85869.5|85917.5|85867.5|5
1636066390000|2021-11-04 22:53:10|85917.8|85867.8|85921.7|85871.7|85921.7|85871.7|85917.8|85867.8|4
1636066400000|2021-11-04 22:53:20|85920|85870|85918.8|85868.8|85920|85870|85918.8|85868.8|4
1636066410000|2021-11-04 22:53:30|85936.3|85852.7|85918.9|85868.9|85936.3|85871.1|85918.1|85852.7|15
1636066420000|2021-11-04 22:53:40|85918.8|85868.8|85919|85869|85919.1|85869.1|85916.9|85866.9|8
1636066430000|2021-11-04 22:53:50|85917.3|85867.3|85919.1|85869.1|85920|85870|85917.3|85867.3|8
1636066440000|2021-11-04 22:54:00|85919|85869|85917.9|85867.9|85919.5|85869.5|85917.9|85867.9|16
1636066450000|2021-11-04 22:54:10|85919|85869|85917.5|85867.5|85933.7|85871.1|85917.5|85857.7|12
1636066460000|2021-11-04 22:54:20|85917.7|85867.7|85918.2|85868.2|85918.6|85868.6|85916.9|85866.9|9
1636066470000|2021-11-04 22:54:30|85918.5|85868.5|85918|85868|85918.5|85868.5|85916.8|85866.8|6
1636066480000|2021-11-04 22:54:40|85917.7|85867.7|85917.6|85867.6|85919.9|85869.9|85917.6|85867.6|6
1636066490000|2021-11-04 22:54:50|85919|85869|85917.9|85867.9|85929.9|85869.1|85917.4|85858.8|11
1636066500000|2021-11-04 22:55:00|85918|85868|85930.6|85859|85934|85868.9|85917.6|85856.2|10
1636066510000|2021-11-04 22:55:10|85919.1|85869.1|85919.5|85869.5|85919.5|85869.5|85917.8|85867.8|5
1636066520000|2021-11-04 22:55:20|85919.2|85869.2|85917.6|85867.6|85919.2|85869.2|85917.6|85867.6|9
1636066530000|2021-11-04 22:55:30|85918.4|85868.4|85918.8|85868.8|85918.9|85868.9|85917.8|85867.8|11
1636066540000|2021-11-04 22:55:40|85918.6|85868.6|85923.2|85873.2|85923.2|85873.2|85918.6|85868.6|16
1636066550000|2021-11-04 22:55:50|85922.1|85872.1|85921.3|85871.3|85922.7|85872.7|85921.3|85871.3|10
1636066560000|2021-11-04 22:56:00|85921.8|85871.8|85923.9|85873.9|85924.1|85874.1|85921.3|85871.3|12
1636066570000|2021-11-04 22:56:10|85923.3|85873.3|85920.9|85870.9|85924.3|85874.3|85920.9|85870.9|10
1636066580000|2021-11-04 22:56:20|85923.3|85873.3|85923.4|85873.4|85923.7|85873.7|85922.1|85872.1|8
1636066590000|2021-11-04 22:56:30|85923.3|85873.3|85920.8|85870.8|85923.7|85873.7|85920.5|85870.5|9
1636066600000|2021-11-04 22:56:40|85920.7|85870.7|85920.5|85870.5|85920.7|85870.7|85919|85869|7
1636066610000|2021-11-04 22:56:50|85920.2|85870.2|85925.2|85875.2|85934.4|85875.2|85919.9|85862|12
1636066620000|2021-11-04 22:57:00|85935.9|85864.7|85924.9|85874.9|85935.9|85877.6|85923.8|85864.7|6
1636066630000|2021-11-04 22:57:10|85925|85875|85924.9|85874.9|85925.4|85875.4|85924.6|85874.6|10
1636066640000|2021-11-04 22:57:20|85924.6|85874.6|85922.9|85872.9|85924.6|85874.6|85922.9|85872.9|7
1636066650000|2021-11-04 22:57:30|85923.1|85873.1|85926.5|85876.5|85926.5|85876.5|85922.8|85872.8|9
1636066660000|2021-11-04 22:57:40|85926.6|85876.6|85924.8|85874.8|85927.2|85877.2|85923.4|85873.4|18
1636066670000|2021-11-04 22:57:50|85924.7|85874.7|85925.2|85875.2|85926.8|85876.8|85924.1|85874.1|13
1636066680000|2021-11-04 22:58:00|85926.5|85876.5|85924.5|85874.5|85926.5|85876.5|85924.5|85874.5|6
1636066690000|2021-11-04 22:58:10|85924.6|85874.6|85924.9|85874.9|85926|85876|85924|85874|11
1636066700000|2021-11-04 22:58:20|85924.7|85874.7|85925.1|85875.1|85926.2|85876.2|85923.5|85873.5|10
1636066710000|2021-11-04 22:58:30|85924.6|85874.6|85925.8|85875.8|85926|85876|85923.5|85873.5|15
1636066720000|2021-11-04 22:58:40|85925.5|85875.5|85941.4|85863.7|85941.4|85878.4|85924.3|85863.7|16
1636066730000|2021-11-04 22:58:50|85941.6|85862.9|85926.6|85876.6|85941.6|85876.6|85925.1|85862.9|17
1636066740000|2021-11-04 22:59:00|85926.9|85876.9|85924.6|85874.6|85927.1|85877.1|85924.3|85874.3|24
1636066750000|2021-11-04 22:59:10|85924.7|85874.7|85922.6|85872.6|85924.8|85874.8|85922.6|85872.6|9
1636066760000|2021-11-04 22:59:20|85925.2|85875.2|85924.2|85874.2|85925.6|85875.6|85923.1|85873.1|7
1636066770000|2021-11-04 22:59:30|85924.4|85874.4|85925.3|85875.3|85936.2|85876.3|85924|85861.5|16
1636066780000|2021-11-04 22:59:40|85925.5|85875.5|85924.5|85874.5|85939.5|85877.3|85924.5|85863.7|14
1636066790000|2021-11-04 22:59:50|85924.3|85874.3|85925.7|85875.7|85936.9|85877.2|85924.3|85864.7|12
1636066800000|2021-11-04 23:00:00|85925.4|85875.4|85923.2|85873.2|85926.9|85876.9|85922.2|85872.2|33
1636066810000|2021-11-04 23:00:10|85922.9|85872.9|85925.9|85875.9|85926.5|85876.5|85922.9|85872.9|23
1636066820000|2021-11-04 23:00:20|85925.7|85875.7|85924.5|85874.5|85926.6|85876.6|85924.5|85874.5|20
1636066830000|2021-11-04 23:00:30|85924.4|85874.4|85925.1|85875.1|85925.8|85875.8|85922.3|85872.3|32
1636066840000|2021-11-04 23:00:40|85926.7|85876.7|85922.9|85872.9|85927.4|85877.4|85922.9|85872.9|27
1636066850000|2021-11-04 23:00:50|85924.3|85874.3|85924.7|85874.7|85924.8|85874.8|85924.3|85874.3|3
1636066860000|2021-11-04 23:01:00|85926.7|85876.7|85925.1|85875.1|85926.7|85876.7|85923.1|85873.1|24
1636066870000|2021-11-04 23:01:10|85925.3|85875.3|85931.2|85881.2|85931.2|85881.2|85922.6|85872.6|30
1636066880000|2021-11-04 23:01:20|85931.5|85881.5|85931.1|85881.1|85931.8|85881.8|85930.3|85880.3|17
1636066890000|2021-11-04 23:01:30|85930.7|85880.7|85928.3|85878.3|85931.7|85881.7|85928.3|85878.3|21
1636066900000|2021-11-04 23:01:40|85928.2|85878.2|85930.8|85880.8|85932.3|85882.3|85928.2|85878.2|25
1636066910000|2021-11-04 23:01:50|85932.3|85882.3|85930.7|85880.7|85932.3|85882.3|85930.1|85880.1|19
1636066920000|2021-11-04 23:02:00|85930.2|85880.2|85929.4|85879.4|85932.3|85882.3|85929.1|85879.1|27
1636066930000|2021-11-04 23:02:10|85928.5|85878.5|85933.7|85883.7|85934.3|85884.3|85928.5|85878.5|31
1636066940000|2021-11-04 23:02:20|85933.6|85883.6|85931.3|85881.3|85934.2|85884.2|85931.3|85881.3|24
1636066950000|2021-11-04 23:02:30|85931.7|85881.7|85929.9|85879.9|85933.3|85883.3|85929.4|85879.4|28
1636066960000|2021-11-04 23:02:40|85930.1|85880.1|85927.2|85877.2|85930.6|85880.6|85926.4|85876.4|31
1636066970000|2021-11-04 23:02:50|85926.9|85876.9|85925|85875|85927.3|85877.3|85924.1|85874.1|14
1636066980000|2021-11-04 23:03:00|85927|85877|85924.3|85874.3|85927|85877|85924.3|85874.3|16
1636066990000|2021-11-04 23:03:10|85925|85875|85924.7|85874.7|85925.6|85875.6|85924.5|85874.5|7
1636067000000|2021-11-04 23:03:20|85924.6|85874.6|85925.1|85875.1|85926.2|85876.2|85923.8|85873.8|13
1636067010000|2021-11-04 23:03:30|85925.2|85875.2|85926.6|85876.6|85926.6|85876.6|85924.7|85874.7|5
1636067020000|2021-11-04 23:03:40|85927.2|85877.2|85925.3|85875.3|85927.2|85877.2|85924.8|85874.8|7
1636067030000|2021-11-04 23:03:50|85925.8|85875.8|85927.2|85877.2|85927.2|85877.2|85925.8|85875.8|8
1636067040000|2021-11-04 23:04:00|85926.4|85876.4|85922.7|85872.7|85926.4|85876.4|85922.7|85872.7|28
1636067050000|2021-11-04 23:04:10|85922.6|85872.6|85920|85870|85922.6|85872.6|85920|85870|11
1636067060000|2021-11-04 23:04:20|85919.4|85869.4|85918.1|85868.1|85922.1|85872.1|85917.4|85867.4|21
1636067070000|2021-11-04 23:04:30|85917.6|85867.6|85919.3|85869.3|85919.3|85869.3|85917|85867|20
1636067080000|2021-11-04 23:04:40|85918.1|85868.1|85918.4|85868.4|85919.4|85869.4|85917.9|85867.9|7
1636067090000|2021-11-04 23:04:50|85918.1|85868.1|85918.4|85868.4|85919.6|85869.6|85918.1|85868.1|7
1636067100000|2021-11-04 23:05:00|85919.6|85869.6|85917|85867|85920.4|85870.4|85915.7|85865.7|20
1636067110000|2021-11-04 23:05:10|85917.5|85867.5|85917.9|85867.9|85919.2|85869.2|85917.1|85867.1|22
1636067120000|2021-11-04 23:05:20|85918.3|85868.3|85916.9|85866.9|85918.3|85868.3|85916.6|85866.6|16
1636067130000|2021-11-04 23:05:30|85916.7|85866.7|85918|85868|85918.9|85868.9|85916.7|85866.7|16
1636067140000|2021-11-04 23:05:40|85918.5|85868.5|85918|85868|85918.9|85868.9|85917.5|85867.5|20
1636067150000|2021-11-04 23:05:50|85918.5|85868.5|85918.6|85868.6|85919|85869|85917.7|85867.7|9
1636067160000|2021-11-04 23:06:00|85917.5|85867.5|85918.1|85868.1|85918.4|85868.4|85916.9|85866.9|12
1636067170000|2021-11-04 23:06:10|85918|85868|85917.6|85867.6|85919.4|85869.4|85917.5|85867.5|8
1636067180000|2021-11-04 23:06:20|85917.5|85867.5|85917.8|85867.8|85918.4|85868.4|85916.1|85866.1|14
1636067190000|2021-11-04 23:06:30|85916.8|85866.8|85917.7|85867.7|85918.2|85868.2|85916.8|85866.8|5
1636067200000|2021-11-04 23:06:40|85917|85867|85916.5|85866.5|85919|85869|85916.5|85866.5|13
1636067210000|2021-11-04 23:06:50|85917.5|85867.5|85917.1|85867.1|85922.4|85872.4|85916.7|85866.7|23
1636067220000|2021-11-04 23:07:00|85917.8|85867.8|85920.3|85870.3|85921.6|85871.6|85917.8|85867.8|15
1636067230000|2021-11-04 23:07:10|85921.1|85871.1|85924.8|85874.8|85925.7|85875.7|85919.3|85869.3|18
1636067240000|2021-11-04 23:07:20|85925.8|85875.8|85925.5|85875.5|85925.9|85875.9|85924.2|85874.2|18
1636067250000|2021-11-04 23:07:30|85925.3|85875.3|85924.3|85874.3|85926.3|85876.3|85924.3|85874.3|12
1636067260000|2021-11-04 23:07:40|85925.2|85875.2|85924.6|85874.6|85925.5|85875.5|85924|85874|16
1636067270000|2021-11-04 23:07:50|85923.7|85873.7|85921.2|85871.2|85923.8|85873.8|85921.2|85871.2|15
1636067280000|2021-11-04 23:08:00|85921.3|85871.3|85920.9|85870.9|85922.2|85872.2|85920.2|85870.2|15
1636067290000|2021-11-04 23:08:10|85921.5|85871.5|85920.8|85870.8|85921.5|85871.5|85919.5|85869.5|11
1636067300000|2021-11-04 23:08:20|85921.4|85871.4|85921.4|85871.4|85921.4|85871.4|85919.6|85869.6|12
1636067310000|2021-11-04 23:08:30|85921.1|85871.1|85921.5|85871.5|85922.7|85872.7|85920.4|85870.4|17
1636067320000|2021-11-04 23:08:40|85921.1|85871.1|85919.8|85869.8|85923.5|85873.5|85919.8|85869.8|22
1636067330000|2021-11-04 23:08:50|85918.9|85868.9|85919.5|85869.5|85922.4|85872.4|85918.8|85868.8|14
1636067340000|2021-11-04 23:09:00|85919.9|85869.9|85920.9|85870.9|85922.9|85872.9|85919.9|85869.9|24
1636067350000|2021-11-04 23:09:10|85920.3|85870.3|85921.6|85871.6|85921.6|85871.6|85920.3|85870.3|10
1636067360000|2021-11-04 23:09:20|85922.4|85872.4|85920.8|85870.8|85922.4|85872.4|85920.8|85870.8|5
1636067370000|2021-11-04 23:09:30|85921.3|85871.3|85922.2|85872.2|85922.9|85872.9|85919.4|85869.4|23
1636067380000|2021-11-04 23:09:40|85921.5|85871.5|85920|85870|85922.3|85872.3|85920|85870|10
1636067390000|2021-11-04 23:09:50|85920.9|85870.9|85920.6|85870.6|85922.9|85872.9|85920.6|85870.6|8
1636067400000|2021-11-04 23:10:00|85922.3|85872.3|85920.9|85870.9|85922.3|85872.3|85920.3|85870.3|16
1636067410000|2021-11-04 23:10:10|85921.2|85871.2|85919.8|85869.8|85921.2|85871.2|85919.4|85869.4|13
1636067420000|2021-11-04 23:10:20|85919.9|85869.9|85918.7|85868.7|85920.3|85870.3|85918.7|85868.7|20
1636067430000|2021-11-04 23:10:30|85917.9|85867.9|85918.2|85868.2|85918.8|85868.8|85916.9|85866.9|13
1636067440000|2021-11-04 23:10:40|85917.7|85867.7|85916.8|85866.8|85917.8|85867.8|85915.4|85865.4|18
1636067450000|2021-11-04 23:10:50|85917.3|85867.3|85917.6|85867.6|85917.6|85867.6|85915.2|85865.2|14
1636067460000|2021-11-04 23:11:00|85916.2|85866.2|85918.1|85868.1|85918.7|85868.7|85916.2|85866.2|13
1636067470000|2021-11-04 23:11:10|85918.2|85868.2|85918.5|85868.5|85919.7|85869.7|85917.7|85867.7|11
1636067480000|2021-11-04 23:11:20|85919.7|85869.7|85918.6|85868.6|85920|85870|85916.6|85866.6|14
1636067490000|2021-11-04 23:11:30|85917.8|85867.8|85917.5|85867.5|85917.8|85867.8|85916.2|85866.2|7
1636067500000|2021-11-04 23:11:40|85917.2|85867.2|85916.9|85866.9|85917.3|85867.3|85915.8|85865.8|11
1636067510000|2021-11-04 23:11:50|85916.6|85866.6|85917.8|85867.8|85919.4|85869.4|85915.6|85865.6|13
1636067520000|2021-11-04 23:12:00|85916.8|85866.8|85918.6|85868.6|85919.1|85869.1|85916.8|85866.8|15
1636067530000|2021-11-04 23:12:10|85918.2|85868.2|85922.8|85872.8|85923.8|85873.8|85917.5|85867.5|35
1636067540000|2021-11-04 23:12:20|85923.6|85873.6|85921.5|85871.5|85923.7|85873.7|85921.3|85871.3|16
1636067550000|2021-11-04 23:12:30|85921.4|85871.4|85922.1|85872.1|85923.4|85873.4|85921.2|85871.2|11
1636067560000|2021-11-04 23:12:40|85922.4|85872.4|85926.1|85876.1|85926.2|85876.2|85922.4|85872.4|24
1636067570000|2021-11-04 23:12:50|85925.8|85875.8|85926.2|85876.2|85929.8|85879.8|85925.8|85875.8|21
1636067580000|2021-11-04 23:13:00|85926.5|85876.5|85926.7|85876.7|85929.8|85879.8|85926.5|85876.5|18
1636067590000|2021-11-04 23:13:10|85927.7|85877.7|85933.6|85883.6|85933.6|85883.6|85927.7|85877.7|19
1636067600000|2021-11-04 23:13:20|85932.6|85882.6|85932.3|85882.3|85933.7|85883.7|85932.2|85882.2|11
1636067610000|2021-11-04 23:13:30|85931.4|85881.4|85931.6|85881.6|85932.9|85882.9|85931.4|85881.4|11
1636067620000|2021-11-04 23:13:40|85932|85882|85931.5|85881.5|85935.4|85885.4|85928.9|85878.9|9
1636067630000|2021-11-04 23:13:50|85932.7|85882.7|85931|85881|85932.9|85882.9|85931|85881|9
1636067640000|2021-11-04 23:14:00|85933.1|85883.1|85933.9|85883.9|85934.7|85884.7|85933.1|85883.1|18
1636067650000|2021-11-04 23:14:10|85933.7|85883.7|85932.2|85882.2|85933.7|85883.7|85932|85882|11
1636067660000|2021-11-04 23:14:20|85932.5|85882.5|85932.6|85882.6|85934.3|85884.3|85931.9|85881.9|13
1636067670000|2021-11-04 23:14:30|85930.7|85880.7|85935.6|85885.6|85937.2|85887.2|85930.7|85880.7|23
1636067680000|2021-11-04 23:14:40|85935.2|85885.2|85938.3|85888.3|85938.3|85888.3|85933.9|85883.9|20
1636067690000|2021-11-04 23:14:50|85938.4|85888.4|85940.2|85890.2|85941.9|85891.9|85938.3|85888.3|28
1636067700000|2021-11-04 23:15:00|85940.5|85890.5|85936|85886|85940.5|85890.5|85936|85886|28
1636067710000|2021-11-04 23:15:10|85936.5|85886.5|85938|85888|85938|85888|85936|85886|19
1636067720000|2021-11-04 23:15:20|85937.7|85887.7|85937.1|85887.1|85937.8|85887.8|85935.1|85885.1|17
1636067730000|2021-11-04 23:15:30|85936.6|85886.6|85939.3|85889.3|85939.3|85889.3|85936.5|85886.5|11
1636067740000|2021-11-04 23:15:40|85938.3|85888.3|85936|85886|85938.3|85888.3|85934.1|85884.1|15
1636067750000|2021-11-04 23:15:50|85936.5|85886.5|85931.4|85881.4|85937|85887|85931.4|85881.4|38
1636067760000|2021-11-04 23:16:00|85931.3|85881.3|85934.4|85884.4|85935.1|85885.1|85930.7|85880.7|20
1636067770000|2021-11-04 23:16:10|85936.8|85886.8|85936|85886|85937.7|85887.7|85935.3|85885.3|26
1636067780000|2021-11-04 23:16:20|85935.8|85885.8|85933.5|85883.5|85936.9|85886.9|85933.5|85883.5|27
1636067790000|2021-11-04 23:16:30|85933.8|85883.8|85932.9|85882.9|85934|85884|85932.9|85882.9|7
1636067800000|2021-11-04 23:16:40|85932|85882|85932.3|85882.3|85932.6|85882.6|85931.9|85881.9|9
1636067810000|2021-11-04 23:16:50|85932|85882|85931.6|85881.6|85932.9|85882.9|85931.4|85881.4|11
1636067820000|2021-11-04 23:17:00|85933.1|85883.1|85932.5|85882.5|85933.4|85883.4|85931.6|85881.6|14
1636067830000|2021-11-04 23:17:10|85931.8|85881.8|85930.9|85880.9|85932.5|85882.5|85930.9|85880.9|8
1636067840000|2021-11-04 23:17:20|85931.4|85881.4|85933.3|85883.3|85933.3|85883.3|85931.4|85881.4|7
1636067850000|2021-11-04 23:17:30|85933.1|85883.1|85931.1|85881.1|85933.9|85883.9|85920|85870|28
1636067860000|2021-11-04 23:17:40|85931|85881|85928.9|85878.9|85934.4|85884.4|85928.9|85878.9|24
1636067870000|2021-11-04 23:17:50|85930.7|85880.7|85932.1|85882.1|85934.1|85884.1|85924.2|85874.2|35
1636067880000|2021-11-04 23:18:00|85931.9|85881.9|85933.8|85883.8|85934|85884|85931.2|85881.2|27
1636067890000|2021-11-04 23:18:10|85932.7|85882.7|85936.1|85886.1|85936.1|85886.1|85932.6|85882.6|19
1636067900000|2021-11-04 23:18:20|85935.8|85885.8|85936.1|85886.1|85936.5|85886.5|85934.5|85884.5|22
1636067910000|2021-11-04 23:18:30|85936.9|85886.9|85931|85881|85938.1|85888.1|85928.3|85878.3|36
1636067920000|2021-11-04 23:18:40|85930.8|85880.8|85929.4|85879.4|85930.8|85880.8|85929.4|85879.4|20
1636067930000|2021-11-04 23:18:50|85928.5|85878.5|85929.7|85879.7|85932.3|85882.3|85927.8|85877.8|18
1636067940000|2021-11-04 23:19:00|85929.4|85879.4|85928.1|85878.1|85929.7|85879.7|85927.9|85877.9|19
1636067950000|2021-11-04 23:19:10|85928.8|85878.8|85926.5|85876.5|85930.3|85880.3|85924.7|85874.7|26
1636067960000|2021-11-04 23:19:20|85925.7|85875.7|85921.1|85871.1|85925.9|85875.9|85921.1|85871.1|27
1636067970000|2021-11-04 23:19:30|85921.4|85871.4|85925.5|85875.5|85926.5|85876.5|85920.5|85870.5|20
1636067980000|2021-11-04 23:19:40|85924.7|85874.7|85924.7|85874.7|85925.3|85875.3|85919.8|85869.8|34
1636067990000|2021-11-04 23:19:50|85922.4|85872.4|85924.3|85874.3|85927.5|85877.5|85922.4|85872.4|31
1636068000000|2021-11-04 23:20:00|85923.8|85873.8|85923.1|85873.1|85923.8|85873.8|85922.5|85872.5|17
1636068010000|2021-11-04 23:20:10|85922.9|85872.9|85928.1|85878.1|85928.4|85878.4|85922.1|85872.1|28
1636068020000|2021-11-04 23:20:20|85928|85878|85929.1|85879.1|85930.7|85880.7|85927.1|85877.1|28
1636068030000|2021-11-04 23:20:30|85929.2|85879.2|85926.5|85876.5|85929.8|85879.8|85926.5|85876.5|23
1636068040000|2021-11-04 23:20:40|85926.6|85876.6|85927.3|85877.3|85927.5|85877.5|85926.3|85876.3|12
1636068050000|2021-11-04 23:20:50|85927.6|85877.6|85926.6|85876.6|85929.4|85879.4|85925.8|85875.8|26
1636068060000|2021-11-04 23:21:00|85927.5|85877.5|85928.8|85878.8|85929.2|85879.2|85925.9|85875.9|21
1636068070000|2021-11-04 23:21:10|85928.7|85878.7|85926.8|85876.8|85929.3|85879.3|85926.8|85876.8|22
1636068080000|2021-11-04 23:21:20|85927.5|85877.5|85927.5|85877.5|85929|85879|85927.3|85877.3|18
1636068090000|2021-11-04 23:21:30|85927.7|85877.7|85928.2|85878.2|85929.8|85879.8|85927.7|85877.7|15
1636068100000|2021-11-04 23:21:40|85927.9|85877.9|85928|85878|85928.9|85878.9|85927.9|85877.9|12
1636068110000|2021-11-04 23:21:50|85929.2|85879.2|85929.4|85879.4|85930.4|85880.4|85928.4|85878.4|16
1636068120000|2021-11-04 23:22:00|85928.2|85878.2|85926.7|85876.7|85928.2|85878.2|85925.8|85875.8|13
1636068130000|2021-11-04 23:22:10|85929.1|85879.1|85925.1|85875.1|85929.4|85879.4|85925.1|85875.1|19
1636068140000|2021-11-04 23:22:20|85925.4|85875.4|85923.3|85873.3|85925.4|85875.4|85923|85873|24
1636068150000|2021-11-04 23:22:30|85923.4|85873.4|85922.2|85872.2|85923.4|85873.4|85922.2|85872.2|9
1636068160000|2021-11-04 23:22:40|85922|85872|85921.6|85871.6|85923.2|85873.2|85921.1|85871.1|17
1636068170000|2021-11-04 23:22:50|85921.5|85871.5|85918.6|85868.6|85923|85873|85918.4|85868.4|29
1636068180000|2021-11-04 23:23:00|85918.5|85868.5|85918.1|85868.1|85919.5|85869.5|85916.7|85866.7|16
1636068190000|2021-11-04 23:23:10|85917.7|85867.7|85920|85870|85920.6|85870.6|85917.7|85867.7|16
1636068200000|2021-11-04 23:23:20|85919.8|85869.8|85919.3|85869.3|85920.5|85870.5|85917.6|85867.6|22
1636068210000|2021-11-04 23:23:30|85918.9|85868.9|85919.8|85869.8|85920.2|85870.2|85917.9|85867.9|21
1636068220000|2021-11-04 23:23:40|85919|85869|85920.7|85870.7|85920.7|85870.7|85917.8|85867.8|21
1636068230000|2021-11-04 23:23:50|85920.1|85870.1|85919.2|85869.2|85920.3|85870.3|85917.1|85867.1|15
1636068240000|2021-11-04 23:24:00|85919.3|85869.3|85918.9|85868.9|85919.7|85869.7|85918|85868|19
1636068250000|2021-11-04 23:24:10|85918|85868|85919.3|85869.3|85920.1|85870.1|85918|85868|12
1636068260000|2021-11-04 23:24:20|85919|85869|85919.3|85869.3|85920.7|85870.7|85918.6|85868.6|14
1636068270000|2021-11-04 23:24:30|85920|85870|85920.4|85870.4|85921|85871|85918.3|85868.3|18
1636068280000|2021-11-04 23:24:40|85919.5|85869.5|85919.7|85869.7|85919.7|85869.7|85917.1|85867.1|10
1636068290000|2021-11-04 23:24:50|85919.6|85869.6|85920.2|85870.2|85921.4|85871.4|85919.6|85869.6|10
1636068300000|2021-11-04 23:25:00|85920.8|85870.8|85919.4|85869.4|85920.8|85870.8|85918.8|85868.8|14
1636068310000|2021-11-04 23:25:10|85920.3|85870.3|85919.1|85869.1|85920.3|85870.3|85919.1|85869.1|9
1636068320000|2021-11-04 23:25:20|85916.3|85866.3|85920.7|85870.7|85920.7|85870.7|85916|85866|15
1636068330000|2021-11-04 23:25:30|85920.9|85870.9|85919.2|85869.2|85920.9|85870.9|85918.5|85868.5|13
1636068340000|2021-11-04 23:25:40|85918.3|85868.3|85915.6|85865.6|85918.9|85868.9|85913.5|85863.5|28
1636068350000|2021-11-04 23:25:50|85916.3|85866.3|85915.8|85865.8|85916.7|85866.7|85913.9|85863.9|23
1636068360000|2021-11-04 23:26:00|85916.5|85866.5|85915.8|85865.8|85916.9|85866.9|85915|85865|12
1636068370000|2021-11-04 23:26:10|85915.9|85865.9|85917.2|85867.2|85917.2|85867.2|85915.9|85865.9|4
1636068380000|2021-11-04 23:26:20|85917|85867|85916.2|85866.2|85918.1|85868.1|85915.8|85865.8|9
1636068390000|2021-11-04 23:26:30|85915.7|85865.7|85912.6|85862.6|85916.8|85866.8|85912.6|85862.6|6
1636068400000|2021-11-04 23:26:40|85914.1|85864.1|85916.4|85866.4|85917.2|85867.2|85914.1|85864.1|14
1636068410000|2021-11-04 23:26:50|85916.3|85866.3|85915|85865|85916.9|85866.9|85915|85865|10
1636068420000|2021-11-04 23:27:00|85916.3|85866.3|85913.7|85863.7|85916.3|85866.3|85913.7|85863.7|11
1636068430000|2021-11-04 23:27:10|85913.8|85863.8|85913.2|85863.2|85914|85864|85912.3|85862.3|20
1636068440000|2021-11-04 23:27:20|85913.1|85863.1|85912.5|85862.5|85914.7|85864.7|85911.5|85861.5|14
1636068450000|2021-11-04 23:27:30|85913.6|85863.6|85914.9|85864.9|85915.2|85865.2|85912.5|85862.5|18
1636068460000|2021-11-04 23:27:40|85914.7|85864.7|85915.5|85865.5|85915.9|85865.9|85913.2|85863.2|12
1636068470000|2021-11-04 23:27:50|85914.7|85864.7|85915.2|85865.2|85915.5|85865.5|85914.1|85864.1|7
1636068480000|2021-11-04 23:28:00|85914.3|85864.3|85914.6|85864.6|85914.6|85864.6|85913.5|85863.5|16
1636068490000|2021-11-04 23:28:10|85914.9|85864.9|85913.8|85863.8|85915.7|85865.7|85913.8|85863.8|8
1636068500000|2021-11-04 23:28:20|85914|85864|85913.6|85863.6|85914.9|85864.9|85911.5|85861.5|22
1636068510000|2021-11-04 23:28:30|85915.2|85865.2|85914.8|85864.8|85916.2|85866.2|85914.1|85864.1|18
1636068520000|2021-11-04 23:28:40|85914.7|85864.7|85914.9|85864.9|85916.5|85866.5|85914.4|85864.4|8
1636068530000|2021-11-04 23:28:50|85916.3|85866.3|85914.1|85864.1|85916.6|85866.6|85914.1|85864.1|22
1636068540000|2021-11-04 23:29:00|85913.7|85863.7|85913.6|85863.6|85913.7|85863.7|85912.5|85862.5|14
1636068550000|2021-11-04 23:29:10|85913.5|85863.5|85912|85862|85915|85865|85911.5|85861.5|17
1636068560000|2021-11-04 23:29:20|85913.1|85863.1|85912.4|85862.4|85913.3|85863.3|85911.6|85861.6|10
1636068570000|2021-11-04 23:29:30|85912.7|85862.7|85913.2|85863.2|85914.8|85864.8|85910.6|85860.6|19
1636068580000|2021-11-04 23:29:40|85913.3|85863.3|85914|85864|85914.3|85864.3|85912.8|85862.8|11
1636068590000|2021-11-04 23:29:50|85913.2|85863.2|85916.2|85866.2|85916.2|85866.2|85913.2|85863.2|15
1636068600000|2021-11-04 23:30:00|85916.4|85866.4|85916|85866|85917|85867|85914.3|85864.3|9
1636068610000|2021-11-04 23:30:10|85914.5|85864.5|85915.5|85865.5|85918.4|85868.4|85914.5|85864.5|10
1636068620000|2021-11-04 23:30:20|85915.7|85865.7|85916.2|85866.2|85917.4|85867.4|85915.2|85865.2|9
1636068630000|2021-11-04 23:30:30|85915.1|85865.1|85915.2|85865.2|85917|85867|85914.8|85864.8|12
1636068640000|2021-11-04 23:30:40|85916.4|85866.4|85914.7|85864.7|85917.1|85867.1|85914.3|85864.3|18
1636068650000|2021-11-04 23:30:50|85914.5|85864.5|85912.3|85862.3|85915.4|85865.4|85911.1|85861.1|12
1636068660000|2021-11-04 23:31:00|85912.9|85862.9|85909.4|85859.4|85912.9|85862.9|85906|85856|26
1636068670000|2021-11-04 23:31:10|85908.9|85858.9|85909.3|85859.3|85910.8|85860.8|85907.2|85857.2|16
1636068680000|2021-11-04 23:31:20|85909.8|85859.8|85909.9|85859.9|85910.7|85860.7|85909.7|85859.7|17
1636068690000|2021-11-04 23:31:30|85910.7|85860.7|85910.1|85860.1|85911|85861|85907.3|85857.3|11
1636068700000|2021-11-04 23:31:40|85909|85859|85909.5|85859.5|85909.6|85859.6|85907|85857|5
1636068710000|2021-11-04 23:31:50|85908.3|85858.3|85909.9|85859.9|85911.3|85861.3|85907.9|85857.9|25
1636068720000|2021-11-04 23:32:00|85910.6|85860.6|85909.6|85859.6|85910.8|85860.8|85909.6|85859.6|12
1636068730000|2021-11-04 23:32:10|85909.5|85859.5|85907.9|85857.9|85910|85860|85906|85856|24
1636068740000|2021-11-04 23:32:20|85907.2|85857.2|85905.8|85855.8|85908.2|85858.2|85905.8|85855.8|16
1636068750000|2021-11-04 23:32:30|85906.4|85856.4|85905.8|85855.8|85906.7|85856.7|85905.5|85855.5|16
1636068760000|2021-11-04 23:32:40|85900.9|85850.9|85897.4|85847.4|85900.9|85850.9|85897.3|85847.3|48
1636068770000|2021-11-04 23:32:50|85896.9|85846.9|85898.6|85848.6|85898.6|85848.6|85896.9|85846.9|12
1636068780000|2021-11-04 23:33:00|85898.3|85848.3|85898.1|85848.1|85898.7|85848.7|85897|85847|19
1636068790000|2021-11-04 23:33:10|85897.8|85847.8|85898|85848|85898.1|85848.1|85895.5|85845.5|18
1636068800000|2021-11-04 23:33:20|85898.1|85848.1|85898.5|85848.5|85899.4|85849.4|85897.5|85847.5|15
1636068810000|2021-11-04 23:33:30|85898.2|85848.2|85898|85848|85899.8|85849.8|85898|85848|16
1636068820000|2021-11-04 23:33:40|85898.5|85848.5|85899|85849|85899.7|85849.7|85898.3|85848.3|12
1636068830000|2021-11-04 23:33:50|85899.2|85849.2|85899.2|85849.2|85899.2|85849.2|85898.4|85848.4|5
1636068840000|2021-11-04 23:34:00|85899.1|85849.1|85897.2|85847.2|85900|85850|85896.5|85846.5|13
1636068850000|2021-11-04 23:34:10|85896.7|85846.7|85897.1|85847.1|85897.1|85847.1|85896.5|85846.5|5
1636068860000|2021-11-04 23:34:20|85898.4|85848.4|85899.1|85849.1|85899.8|85849.8|85898.4|85848.4|4
1636068870000|2021-11-04 23:34:30|85898.8|85848.8|85897.1|85847.1|85899.8|85849.8|85897.1|85847.1|4
1636068880000|2021-11-04 23:34:40|85898.2|85848.2|85899.3|85849.3|85899.9|85849.9|85898.2|85848.2|5
1636068890000|2021-11-04 23:34:50|85899.1|85849.1|85898.5|85848.5|85899.4|85849.4|85897.5|85847.5|8
1636068900000|2021-11-04 23:35:00|85898.1|85848.1|85898.8|85848.8|85898.8|85848.8|85897.7|85847.7|10
1636068910000|2021-11-04 23:35:10|85898.6|85848.6|85905.2|85855.2|85906.1|85856.1|85897.1|85847.1|29
1636068920000|2021-11-04 23:35:20|85904.6|85854.6|85904.3|85854.3|85905|85855|85903.1|85853.1|7
1636068930000|2021-11-04 23:35:30|85904.4|85854.4|85904.5|85854.5|85905.6|85855.6|85903.9|85853.9|9
1636068940000|2021-11-04 23:35:40|85904.2|85854.2|85902.5|85852.5|85904.9|85854.9|85902.2|85852.2|22
1636068950000|2021-11-04 23:35:50|85903.9|85853.9|85903.5|85853.5|85904.3|85854.3|85902.4|85852.4|14
1636068960000|2021-11-04 23:36:00|85904.6|85854.6|85903.8|85853.8|85904.6|85854.6|85902.6|85852.6|15
1636068970000|2021-11-04 23:36:10|85904.3|85854.3|85903.2|85853.2|85904.6|85854.6|85902.2|85852.2|16
1636068980000|2021-11-04 23:36:20|85903.5|85853.5|85905.8|85855.8|85905.8|85855.8|85903.1|85853.1|11
1636068990000|2021-11-04 23:36:30|85906.4|85856.4|85904.8|85854.8|85906.4|85856.4|85904.8|85854.8|7
1636069000000|2021-11-04 23:36:40|85905.8|85855.8|85905.5|85855.5|85906.3|85856.3|85905.1|85855.1|13
1636069010000|2021-11-04 23:36:50|85906|85856|85904.3|85854.3|85906.9|85856.9|85904.2|85854.2|15
1636069020000|2021-11-04 23:37:00|85904.4|85854.4|85904.7|85854.7|85905.3|85855.3|85904.1|85854.1|24
1636069030000|2021-11-04 23:37:10|85905.2|85855.2|85908.1|85858.1|85908.1|85858.1|85904.4|85854.4|25
1636069040000|2021-11-04 23:37:20|85907.6|85857.6|85906.5|85856.5|85907.6|85857.6|85905.8|85855.8|12
1636069050000|2021-11-04 23:37:30|85907.3|85857.3|85907.8|85857.8|85907.8|85857.8|85907.2|85857.2|7
1636069060000|2021-11-04 23:37:40|85907.2|85857.2|85908.2|85858.2|85908.2|85858.2|85907.2|85857.2|6
1636069070000|2021-11-04 23:37:50|85905.7|85855.7|85908.2|85858.2|85908.9|85858.9|85905.6|85855.6|19
1636069080000|2021-11-04 23:38:00|85908.7|85858.7|85907.3|85857.3|85910.3|85860.3|85906.5|85856.5|19
1636069090000|2021-11-04 23:38:10|85906.8|85856.8|85907.3|85857.3|85907.3|85857.3|85905.7|85855.7|5
1636069100000|2021-11-04 23:38:20|85908.5|85858.5|85906.6|85856.6|85908.5|85858.5|85906.4|85856.4|12
1636069110000|2021-11-04 23:38:30|85907.8|85857.8|85908.8|85858.8|85908.8|85858.8|85907|85857|15
1636069120000|2021-11-04 23:38:40|85908.9|85858.9|85908.5|85858.5|85908.9|85858.9|85907.3|85857.3|15
1636069130000|2021-11-04 23:38:50|85907.7|85857.7|85907.8|85857.8|85909.2|85859.2|85907.7|85857.7|5
1636069140000|2021-11-04 23:39:00|85908.7|85858.7|85909.5|85859.5|85909.5|85859.5|85907.2|85857.2|25
1636069150000|2021-11-04 23:39:10|85909|85859|85910|85860|85910.2|85860.2|85909|85859|31
1636069160000|2021-11-04 23:39:20|85909.9|85859.9|85908|85858|85909.9|85859.9|85907.4|85857.4|26
1636069170000|2021-11-04 23:39:30|85907.7|85857.7|85908.5|85858.5|85909|85859|85907|85857|19
1636069180000|2021-11-04 23:39:40|85908.6|85858.6|85908.3|85858.3|85909.8|85859.8|85907.9|85857.9|27
1636069190000|2021-11-04 23:39:50|85908.8|85858.8|85905.5|85855.5|85910.7|85860.7|85905.5|85855.5|15
1636069200000|2021-11-04 23:40:00|85906|85856|85906.4|85856.4|85908.2|85858.2|85905.7|85855.7|14
1636069210000|2021-11-04 23:40:10|85907.4|85857.4|85908.9|85858.9|85908.9|85858.9|85907.4|85857.4|12
1636069220000|2021-11-04 23:40:20|85909.1|85859.1|85906.5|85856.5|85910.1|85860.1|85905.7|85855.7|26
1636069230000|2021-11-04 23:40:30|85907.8|85857.8|85907|85857|85909.1|85859.1|85905.2|85855.2|11
1636069240000|2021-11-04 23:40:40|85907.2|85857.2|85906.5|85856.5|85907.8|85857.8|85905|85855|25
1636069250000|2021-11-04 23:40:50|85907|85857|85908.7|85858.7|85908.8|85858.8|85904.7|85854.7|13
1636069260000|2021-11-04 23:41:00|85908.6|85858.6|85907|85857|85909|85859|85907|85857|16
1636069270000|2021-11-04 23:41:10|85906.9|85856.9|85905.8|85855.8|85907.5|85857.5|85905.7|85855.7|10
1636069280000|2021-11-04 23:41:20|85905.1|85855.1|85904.4|85854.4|85905.4|85855.4|85903.5|85853.5|13
1636069290000|2021-11-04 23:41:30|85905.2|85855.2|85903.5|85853.5|85905.2|85855.2|85902.7|85852.7|11
1636069300000|2021-11-04 23:41:40|85904|85854|85907.2|85857.2|85907.8|85857.8|85903.4|85853.4|35
1636069310000|2021-11-04 23:41:50|85907.6|85857.6|85905.1|85855.1|85907.9|85857.9|85904.9|85854.9|23
1636069320000|2021-11-04 23:42:00|85905.4|85855.4|85905.4|85855.4|85905.4|85855.4|85904.1|85854.1|14
1636069330000|2021-11-04 23:42:10|85905.9|85855.9|85907.2|85857.2|85907.2|85857.2|85905.6|85855.6|7
1636069340000|2021-11-04 23:42:20|85906.9|85856.9|85904|85854|85907.3|85857.3|85902.2|85852.2|19
1636069350000|2021-11-04 23:42:30|85903.3|85853.3|85900|85850|85903.6|85853.6|85900|85850|38
1636069360000|2021-11-04 23:42:40|85902.2|85852.2|85895.9|85845.9|85902.2|85852.2|85893.9|85843.9|31
1636069370000|2021-11-04 23:42:50|85896.1|85846.1|85895.6|85845.6|85897.1|85847.1|85894.9|85844.9|27
1636069380000|2021-11-04 23:43:00|85895.9|85845.9|85894.8|85844.8|85895.9|85845.9|85894.1|85844.1|16
1636069390000|2021-11-04 23:43:10|85895.2|85845.2|85895.3|85845.3|85896.3|85846.3|85895.2|85845.2|13
1636069400000|2021-11-04 23:43:20|85895.1|85845.1|85896.7|85846.7|85896.7|85846.7|85894.5|85844.5|9
1636069410000|2021-11-04 23:43:30|85892.8|85842.8|85894.4|85844.4|85896.9|85846.9|85892.8|85842.8|18
1636069420000|2021-11-04 23:43:40|85894.8|85844.8|85895.2|85845.2|85896.8|85846.8|85894.8|85844.8|12
1636069430000|2021-11-04 23:43:50|85895.7|85845.7|85897.5|85847.5|85897.9|85847.9|85895|85845|36
1636069440000|2021-11-04 23:44:00|85897.4|85847.4|85897.4|85847.4|85898.3|85848.3|85897.1|85847.1|16
1636069450000|2021-11-04 23:44:10|85897.9|85847.9|85898.9|85848.9|85899.7|85849.7|85896.4|85846.4|21
1636069460000|2021-11-04 23:44:20|85898.8|85848.8|85899.7|85849.7|85902.3|85852.3|85898.1|85848.1|29
1636069470000|2021-11-04 23:44:30|85900.2|85850.2|85899.8|85849.8|85901.8|85851.8|85899.8|85849.8|16
1636069480000|2021-11-04 23:44:40|85900.4|85850.4|85900.4|85850.4|85901.1|85851.1|85899.9|85849.9|13
1636069490000|2021-11-04 23:44:50|85900.6|85850.6|85900.4|85850.4|85901.1|85851.1|85899.9|85849.9|15
1636069500000|2021-11-04 23:45:00|85901.3|85851.3|85904.6|85854.6|85905|85855|85900.1|85850.1|34
1636069510000|2021-11-04 23:45:10|85903.1|85853.1|85904.5|85854.5|85905|85855|85902.3|85852.3|24
1636069520000|2021-11-04 23:45:20|85904.4|85854.4|85904.6|85854.6|85905.2|85855.2|85903.8|85853.8|18
1636069530000|2021-11-04 23:45:30|85905|85855|85905.3|85855.3|85905.5|85855.5|85904.9|85854.9|10
1636069540000|2021-11-04 23:45:40|85905.1|85855.1|85905.7|85855.7|85906.5|85856.5|85905.1|85855.1|19
1636069550000|2021-11-04 23:45:50|85905.1|85855.1|85904.8|85854.8|85906|85856|85904.6|85854.6|14
1636069560000|2021-11-04 23:46:00|85905.5|85855.5|85905.2|85855.2|85906.6|85856.6|85904.4|85854.4|24
1636069570000|2021-11-04 23:46:10|85905.1|85855.1|85907|85857|85907|85857|85903.7|85853.7|10
1636069580000|2021-11-04 23:46:20|85907.1|85857.1|85905.8|85855.8|85907.1|85857.1|85904.7|85854.7|17
1636069590000|2021-11-04 23:46:30|85905.9|85855.9|85906.3|85856.3|85907|85857|85905.9|85855.9|13
1636069600000|2021-11-04 23:46:40|85905.4|85855.4|85905.6|85855.6|85906.8|85856.8|85905.4|85855.4|17
1636069610000|2021-11-04 23:46:50|85905.1|85855.1|85906.9|85856.9|85906.9|85856.9|85905|85855|9
1636069620000|2021-11-04 23:47:00|85907.5|85857.5|85907.4|85857.4|85912.9|85862.9|85907|85857|50
1636069630000|2021-11-04 23:47:10|85908.2|85858.2|85909.4|85859.4|85910|85860|85907.2|85857.2|18
1636069640000|2021-11-04 23:47:20|85908.4|85858.4|85909.5|85859.5|85910|85860|85908.2|85858.2|19
1636069650000|2021-11-04 23:47:30|85909.4|85859.4|85908.6|85858.6|85909.9|85859.9|85908.2|85858.2|10
1636069660000|2021-11-04 23:47:40|85908.2|85858.2|85911.4|85861.4|85911.4|85861.4|85908.1|85858.1|9
1636069670000|2021-11-04 23:47:50|85907.7|85857.7|85907.8|85857.8|85908.1|85858.1|85906.4|85856.4|25
1636069680000|2021-11-04 23:48:00|85908.1|85858.1|85907.7|85857.7|85908.5|85858.5|85906.3|85856.3|16
1636069690000|2021-11-04 23:48:10|85908.3|85858.3|85907.9|85857.9|85908.9|85858.9|85907.2|85857.2|12
1636069700000|2021-11-04 23:48:20|85908.2|85858.2|85907|85857|85908.2|85858.2|85906.6|85856.6|17
1636069710000|2021-11-04 23:48:30|85907.8|85857.8|85906.9|85856.9|85907.8|85857.8|85906.4|85856.4|6
1636069720000|2021-11-04 23:48:40|85908.9|85858.9|85916|85866|85917.1|85867.1|85906.6|85856.6|37
1636069730000|2021-11-04 23:48:50|85915.8|85865.8|85916.8|85866.8|85918.9|85868.9|85915.4|85865.4|38
1636069740000|2021-11-04 23:49:00|85916.9|85866.9|85915.5|85865.5|85918.1|85868.1|85914.8|85864.8|24
1636069750000|2021-11-04 23:49:10|85916.1|85866.1|85915.3|85865.3|85917.5|85867.5|85915.1|85865.1|23
1636069760000|2021-11-04 23:49:20|85914.3|85864.3|85916.5|85866.5|85917.1|85867.1|85914.3|85864.3|19
1636069770000|2021-11-04 23:49:30|85916.6|85866.6|85912.7|85862.7|85917.5|85867.5|85911.6|85861.6|18
1636069780000|2021-11-04 23:49:40|85913|85863|85914.8|85864.8|85916|85866|85912.5|85862.5|16
1636069790000|2021-11-04 23:49:50|85915.2|85865.2|85915|85865|85916.1|85866.1|85914.4|85864.4|10
1636069800000|2021-11-04 23:50:00|85915.8|85865.8|85913.6|85863.6|85915.8|85865.8|85913.5|85863.5|16
1636069810000|2021-11-04 23:50:10|85914|85864|85908.9|85858.9|85914.5|85864.5|85908.9|85858.9|29
1636069820000|2021-11-04 23:50:20|85909|85859|85910.4|85860.4|85912|85862|85909|85859|28
1636069830000|2021-11-04 23:50:30|85910.1|85860.1|85910.5|85860.5|85911.8|85861.8|85909.6|85859.6|11
1636069840000|2021-11-04 23:50:40|85911.2|85861.2|85911.6|85861.6|85911.6|85861.6|85910|85860|6
1636069850000|2021-11-04 23:50:50|85911|85861|85910.4|85860.4|85913.2|85863.2|85910.4|85860.4|18
1636069860000|2021-11-04 23:51:00|85910.9|85860.9|85910.5|85860.5|85910.9|85860.9|85908.7|85858.7|12
1636069870000|2021-11-04 23:51:10|85910.6|85860.6|85910.1|85860.1|85910.6|85860.6|85909.9|85859.9|7
1636069880000|2021-11-04 23:51:20|85910.3|85860.3|85910.8|85860.8|85911.4|85861.4|85909.1|85859.1|10
1636069890000|2021-11-04 23:51:30|85910.7|85860.7|85909.2|85859.2|85910.8|85860.8|85908.8|85858.8|14
1636069900000|2021-11-04 23:51:40|85907.9|85857.9|85909.4|85859.4|85909.4|85859.4|85907.9|85857.9|8
1636069910000|2021-11-04 23:51:50|85909|85859|85909.8|85859.8|85909.8|85859.8|85909|85859|4
1636069920000|2021-11-04 23:52:00|85909.2|85859.2|85908.2|85858.2|85909.7|85859.7|85907.4|85857.4|8
1636069930000|2021-11-04 23:52:10|85909.3|85859.3|85896.8|85846.8|85909.9|85859.9|85895.3|85845.3|50
1636069940000|2021-11-04 23:52:20|85896.5|85846.5|85895.7|85845.7|85896.5|85846.5|85893.2|85843.2|19
1636069950000|2021-11-04 23:52:30|85895.3|85845.3|85898.2|85848.2|85899.6|85849.6|85895.3|85845.3|28
1636069960000|2021-11-04 23:52:40|85898.3|85848.3|85898.5|85848.5|85898.7|85848.7|85897.6|85847.6|6
1636069970000|2021-11-04 23:52:50|85899.3|85849.3|85897.4|85847.4|85899.3|85849.3|85897|85847|13
1636069980000|2021-11-04 23:53:00|85897.1|85847.1|85894.7|85844.7|85898.3|85848.3|85894.7|85844.7|27
1636069990000|2021-11-04 23:53:10|85895.6|85845.6|85897.3|85847.3|85897.3|85847.3|85894.3|85844.3|11
1636070000000|2021-11-04 23:53:20|85896.4|85846.4|85896.6|85846.6|85897.9|85847.9|85896.2|85846.2|6
1636070010000|2021-11-04 23:53:30|85896.7|85846.7|85894.8|85844.8|85896.9|85846.9|85894.6|85844.6|12
1636070020000|2021-11-04 23:53:40|85895|85845|85893.7|85843.7|85895.6|85845.6|85891.9|85841.9|8
1636070030000|2021-11-04 23:53:50|85893.6|85843.6|85886.3|85836.3|85896.9|85846.9|85881.9|85813.4|38
1636070040000|2021-11-04 23:54:00|85885.7|85835.7|85887.4|85837.4|85888.1|85838.1|85885.7|85835.7|31
1636070050000|2021-11-04 23:54:10|85888.1|85838.1|85887.7|85837.7|85890.4|85840.4|85887.1|85837.1|25
1636070060000|2021-11-04 23:54:20|85887.5|85837.5|85889.7|85839.7|85890.5|85840.5|85887.5|85837.5|17
1636070070000|2021-11-04 23:54:30|85889.8|85839.8|85889.5|85839.5|85890.6|85840.6|85889|85839|9
1636070080000|2021-11-04 23:54:40|85890|85840|85891|85841|85891.7|85841.7|85887.1|85837.1|20
1636070090000|2021-11-04 23:54:50|85891.8|85841.8|85891.3|85841.3|85893.2|85843.2|85891.2|85841.2|19
1636070100000|2021-11-04 23:55:00|85891.4|85841.4|85889.9|85839.9|85891.6|85841.6|85889.6|85839.6|24
1636070110000|2021-11-04 23:55:10|85890.5|85840.5|85890|85840|85890.5|85840.5|85888.8|85838.8|17
1636070120000|2021-11-04 23:55:20|85889.6|85839.6|85884.1|85834.1|85891|85841|85867.7|85817.7|27
1636070130000|2021-11-04 23:55:30|85881.6|85831.6|85889.8|85839.8|85891.2|85841.2|85858|85808|73
1636070140000|2021-11-04 23:55:40|85890.5|85840.5|85918.1|85844|85926.3|85849.7|85850.1|85784.7|79
1636070150000|2021-11-04 23:55:50|85914.7|85841.6|85919.6|85848|85935.2|85875.1|85894.8|85828.5|77
1636070160000|2021-11-04 23:56:00|85920.8|85847.8|85904.1|85822.6|85942.6|85877.6|85892|85818.3|80
1636070170000|2021-11-04 23:56:10|85903.8|85813.3|85902.1|85824.5|85904.3|85839.5|85888.1|85813.3|55
1636070180000|2021-11-04 23:56:20|85899.6|85829.1|85886.9|85836.9|85899.6|85839.1|85885.2|85826.7|34
1636070190000|2021-11-04 23:56:30|85887.3|85837.3|85886.8|85836.8|85887.3|85837.3|85885.9|85835.9|14
1636070200000|2021-11-04 23:56:40|85887|85837|85887|85837|85887.6|85837.6|85886|85836|16
1636070210000|2021-11-04 23:56:50|85887.6|85837.6|85885.1|85835.1|85887.9|85837.9|85885.1|85835.1|22
1636070220000|2021-11-04 23:57:00|85885.6|85835.6|85886.1|85836.1|85886.8|85836.8|85885|85835|16
1636070230000|2021-11-04 23:57:10|85886.2|85836.2|85886|85836|85886.8|85836.8|85885.8|85835.8|13
1636070240000|2021-11-04 23:57:20|85886.5|85836.5|85886.5|85836.5|85888.7|85838.7|85886|85836|16
1636070250000|2021-11-04 23:57:30|85887.1|85837.1|85886.7|85836.7|85887.5|85837.5|85885.7|85835.7|18
1636070260000|2021-11-04 23:57:40|85886.9|85836.9|85887.5|85837.5|85888.3|85838.3|85886.3|85836.3|12
1636070270000|2021-11-04 23:57:50|85887.8|85837.8|85887.5|85837.5|85888.1|85838.1|85886.5|85836.5|8
1636070280000|2021-11-04 23:58:00|85887.3|85837.3|85887.7|85837.7|85887.7|85837.7|85886.2|85836.2|20
1636070290000|2021-11-04 23:58:10|85887.5|85837.5|85888.4|85838.4|85890.1|85840.1|85887.3|85837.3|21
1636070300000|2021-11-04 23:58:20|85888.5|85838.5|85887.2|85837.2|85888.9|85838.9|85886.7|85836.7|17
1636070310000|2021-11-04 23:58:30|85887.8|85837.8|85886|85836|85888.5|85838.5|85885.8|85835.8|23
1636070320000|2021-11-04 23:58:40|85886.5|85836.5|85882.7|85832.7|85886.8|85836.8|85882.7|85832.7|23
1636070330000|2021-11-04 23:58:50|85882.4|85832.4|85881.4|85831.4|85883.4|85833.4|85881.4|85831.4|14
1636070340000|2021-11-04 23:59:00|85881.9|85831.9|85882.2|85832.2|85883.2|85833.2|85881.9|85831.9|12
1636070350000|2021-11-04 23:59:10|85882.7|85832.7|85883.1|85833.1|85884.4|85834.4|85882.7|85832.7|13
1636070360000|2021-11-04 23:59:20|85884.3|85834.3|85883.3|85833.3|85885.2|85835.2|85882.4|85832.4|9
1636070370000|2021-11-04 23:59:30|85883.2|85833.2|85881.7|85831.7|85885|85835|85881|85831|11
1636070380000|2021-11-04 23:59:40|85881.4|85831.4|85881.4|85831.4|85881.8|85831.8|85880.4|85830.4|20
1636070390000|2021-11-04 23:59:50|85881.6|85831.6|85881.5|85831.5|85882.4|85832.4|85881.4|85831.4|22
1636070400000|2021-11-05 00:00:00|85881.3|85831.3|85881.8|85831.8|85883.1|85833.1|85880.1|85830.1|38
1636070410000|2021-11-05 00:00:10|85882|85832|85880.9|85830.9|85882.2|85832.2|85880.2|85830.2|27
1636070420000|2021-11-05 00:00:20|85881.1|85831.1|85879.3|85829.3|85881.1|85831.1|85879.3|85829.3|33
1636070430000|2021-11-05 00:00:30|85879.5|85829.5|85880.9|85830.9|85881.3|85831.3|85879.4|85829.4|25
1636070440000|2021-11-05 00:00:40|85881|85831|85880.2|85830.2|85881.1|85831.1|85880.1|85830.1|17
1636070450000|2021-11-05 00:00:50|85880.8|85830.8|85882.2|85832.2|85883.3|85833.3|85879.8|85829.8|29
1636070460000|2021-11-05 00:01:00|85882.3|85832.3|85886.9|85836.9|85886.9|85836.9|85882.3|85832.3|31
1636070470000|2021-11-05 00:01:10|85887|85837|85893|85843|85893.8|85843.8|85884.2|85834.2|39
1636070480000|2021-11-05 00:01:20|85893.1|85843.1|85896.4|85846.4|85896.9|85846.9|85891.7|85841.7|35
1636070490000|2021-11-05 00:01:30|85896.6|85846.6|85904.8|85854.8|85907.8|85857.8|85896.6|85846.6|40
1636070500000|2021-11-05 00:01:40|85905.1|85855.1|85919.7|85869.7|85919.7|85869.7|85904.5|85854.5|51
1636070510000|2021-11-05 00:01:50|85920|85870|85916.4|85866.4|85920|85870|85915.5|85865.5|28
1636070520000|2021-11-05 00:02:00|85915.7|85865.7|85907.3|85857.3|85917|85867|85907.3|85857.3|33
1636070530000|2021-11-05 00:02:10|85909.4|85859.4|85906.6|85856.6|85910.3|85860.3|85906.2|85856.2|28
1636070540000|2021-11-05 00:02:20|85907|85857|85904.8|85854.8|85908.4|85858.4|85904.4|85854.4|30
1636070550000|2021-11-05 00:02:30|85904.7|85854.7|85908|85858|85909.6|85859.6|85904.7|85854.7|21
1636070560000|2021-11-05 00:02:40|85909.4|85859.4|85912.1|85862.1|85913.1|85863.1|85909.4|85859.4|24
1636070570000|2021-11-05 00:02:50|85913.1|85863.1|85916.6|85866.6|85916.6|85866.6|85911.6|85861.6|38
1636070580000|2021-11-05 00:03:00|85915.4|85865.4|85914.8|85864.8|85916.3|85866.3|85913.7|85863.7|23
1636070590000|2021-11-05 00:03:10|85915.4|85865.4|85910.2|85860.2|85915.4|85865.4|85910.2|85860.2|29
1636070600000|2021-11-05 00:03:20|85909.8|85859.8|85906.1|85856.1|85909.8|85859.8|85905.8|85855.8|29
1636070610000|2021-11-05 00:03:30|85906|85856|85905.9|85855.9|85906.9|85856.9|85902.6|85852.6|32
1636070620000|2021-11-05 00:03:40|85906.1|85856.1|85905.6|85855.6|85906.1|85856.1|85905.3|85855.3|11
1636070630000|2021-11-05 00:03:50|85905.3|85855.3|85906.5|85856.5|85906.6|85856.6|85905.3|85855.3|12
1636070640000|2021-11-05 00:04:00|85906.1|85856.1|85910.3|85860.3|85912|85862|85904.6|85854.6|26
1636070650000|2021-11-05 00:04:10|85910.5|85860.5|85918.4|85868.4|85919.7|85869.7|85910.5|85860.5|43
1636070660000|2021-11-05 00:04:20|85918.3|85868.3|85918|85868|85918.8|85868.8|85917|85867|28
1636070670000|2021-11-05 00:04:30|85918.5|85868.5|85921.7|85871.7|85922.8|85872.8|85918.3|85868.3|25
1636070680000|2021-11-05 00:04:40|85919.8|85869.8|85920.2|85870.2|85920.3|85870.3|85918.4|85868.4|11
1636070690000|2021-11-05 00:04:50|85920.3|85870.3|85920.8|85870.8|85920.9|85870.9|85919.5|85869.5|24
1636070700000|2021-11-05 00:05:00|85921.1|85871.1|85921.1|85871.1|85921.6|85871.6|85919.5|85869.5|26
1636070710000|2021-11-05 00:05:10|85921.5|85871.5|85919.9|85869.9|85921.5|85871.5|85919.7|85869.7|13
1636070720000|2021-11-05 00:05:20|85919.8|85869.8|85914.7|85864.7|85920.5|85870.5|85914.3|85864.3|42
1636070730000|2021-11-05 00:05:30|85915|85865|85913.7|85863.7|85915|85865|85910.8|85860.8|24
1636070740000|2021-11-05 00:05:40|85913.6|85863.6|85911.2|85861.2|85913.6|85863.6|85910.7|85860.7|15
1636070750000|2021-11-05 00:05:50|85912.5|85862.5|85911.5|85861.5|85912.5|85862.5|85911.1|85861.1|21
1636070760000|2021-11-05 00:06:00|85911.9|85861.9|85911.3|85861.3|85912.3|85862.3|85910.8|85860.8|17
1636070770000|2021-11-05 00:06:10|85912.7|85862.7|85911.2|85861.2|85913.9|85863.9|85911.1|85861.1|12
1636070780000|2021-11-05 00:06:20|85910.4|85860.4|85912.6|85862.6|85913.6|85863.6|85909.9|85859.9|15
1636070790000|2021-11-05 00:06:30|85912.8|85862.8|85912.1|85862.1|85912.8|85862.8|85911.5|85861.5|12
1636070800000|2021-11-05 00:06:40|85911.9|85861.9|85912.9|85862.9|85913.5|85863.5|85911.9|85861.9|11
1636070810000|2021-11-05 00:06:50|85913.3|85863.3|85914.2|85864.2|85914.4|85864.4|85912.8|85862.8|19
1636070820000|2021-11-05 00:07:00|85914.4|85864.4|85911.2|85861.2|85915.6|85865.6|85911.2|85861.2|15
1636070830000|2021-11-05 00:07:10|85911.9|85861.9|85913.4|85863.4|85914.7|85864.7|85910.2|85860.2|26
1636070840000|2021-11-05 00:07:20|85913.9|85863.9|85916|85866|85917.7|85867.7|85913.9|85863.9|21
1636070850000|2021-11-05 00:07:30|85916.8|85866.8|85914.8|85864.8|85918.8|85868.8|85914.8|85864.8|18
1636070860000|2021-11-05 00:07:40|85914.4|85864.4|85919.6|85869.6|85919.6|85869.6|85914.4|85864.4|19
1636070870000|2021-11-05 00:07:50|85919.7|85869.7|85918.8|85868.8|85920.6|85870.6|85918.8|85868.8|18
1636070880000|2021-11-05 00:08:00|85920.1|85870.1|85918.1|85868.1|85920.2|85870.2|85917.8|85867.8|25
1636070890000|2021-11-05 00:08:10|85917.7|85867.7|85917.8|85867.8|85920.3|85870.3|85916|85866|33
1636070900000|2021-11-05 00:08:20|85917.9|85867.9|85914.7|85864.7|85918.3|85868.3|85914.1|85864.1|27
1636070910000|2021-11-05 00:08:30|85913.8|85863.8|85914.2|85864.2|85914.4|85864.4|85913.8|85863.8|13
1636070920000|2021-11-05 00:08:40|85914.3|85864.3|85918.7|85868.7|85919.5|85869.5|85914.1|85864.1|30
1636070930000|2021-11-05 00:08:50|85919.5|85869.5|85927.3|85877.3|85928.2|85878.2|85919.5|85869.5|37
1636070940000|2021-11-05 00:09:00|85927.4|85877.4|85927.1|85877.1|85929|85879|85926.1|85876.1|32
1636070950000|2021-11-05 00:09:10|85927.3|85877.3|85927.9|85877.9|85929.1|85879.1|85927.3|85877.3|25
1636070960000|2021-11-05 00:09:20|85928.4|85878.4|85927.6|85877.6|85928.4|85878.4|85927.6|85877.6|8
1636070970000|2021-11-05 00:09:30|85927.5|85877.5|85927.5|85877.5|85929|85879|85926.7|85876.7|28
1636070980000|2021-11-05 00:09:40|85927.9|85877.9|85928.1|85878.1|85928.5|85878.5|85925.5|85875.5|15
1636070990000|2021-11-05 00:09:50|85928.6|85878.6|85926.7|85876.7|85929|85879|85926.7|85876.7|16
1636071000000|2021-11-05 00:10:00|85926.6|85876.6|85930.4|85880.4|85932.3|85882.3|85924.8|85874.8|29
1636071010000|2021-11-05 00:10:10|85930.7|85880.7|85931|85881|85931|85881|85929|85879|7
1636071020000|2021-11-05 00:10:20|85931.2|85881.2|85933.4|85883.4|85933.8|85883.8|85930.7|85880.7|21
1636071030000|2021-11-05 00:10:30|85933.5|85883.5|85931.5|85881.5|85933.9|85883.9|85931.5|85881.5|8
1636071040000|2021-11-05 00:10:40|85931.6|85881.6|85935.3|85885.3|85935.3|85885.3|85931.6|85881.6|14
1636071050000|2021-11-05 00:10:50|85935.1|85885.1|85934.7|85884.7|85935.4|85885.4|85934.3|85884.3|19
1636071060000|2021-11-05 00:11:00|85935.5|85885.5|85932.3|85882.3|85936.2|85886.2|85932|85882|28
1636071070000|2021-11-05 00:11:10|85932.4|85882.4|85934.8|85884.8|85936.2|85886.2|85932.2|85882.2|15
1636071080000|2021-11-05 00:11:20|85934.7|85884.7|85935.3|85885.3|85935.8|85885.8|85934.4|85884.4|17
1636071090000|2021-11-05 00:11:30|85934.9|85884.9|85936.1|85886.1|85936.2|85886.2|85934.8|85884.8|16
1636071100000|2021-11-05 00:11:40|85936.3|85886.3|85936.3|85886.3|85936.7|85886.7|85936|85886|20
1636071110000|2021-11-05 00:11:50|85936.5|85886.5|85935.2|85885.2|85936.9|85886.9|85935.1|85885.1|16
1636071120000|2021-11-05 00:12:00|85935.3|85885.3|85934.8|85884.8|85935.3|85885.3|85933.7|85883.7|11
1636071130000|2021-11-05 00:12:10|85935.7|85885.7|85937.9|85887.9|85937.9|85887.9|85935.5|85885.5|27
1636071140000|2021-11-05 00:12:20|85938.2|85888.2|85938.5|85888.5|85938.7|85888.7|85937.8|85887.8|19
1636071150000|2021-11-05 00:12:30|85938.6|85888.6|85938.9|85888.9|85938.9|85888.9|85937|85887|18
1636071160000|2021-11-05 00:12:40|85939|85889|85937.9|85887.9|85939.5|85889.5|85937.4|85887.4|16
1636071170000|2021-11-05 00:12:50|85937.7|85887.7|85938.7|85888.7|85938.9|85888.9|85937|85887|21
1636071180000|2021-11-05 00:13:00|85938.5|85888.5|85937.4|85887.4|85938.5|85888.5|85937.1|85887.1|17
1636071190000|2021-11-05 00:13:10|85937|85887|85936.2|85886.2|85937.5|85887.5|85936.2|85886.2|11
1636071200000|2021-11-05 00:13:20|85935.9|85885.9|85937.2|85887.2|85937.4|85887.4|85935.3|85885.3|10
1636071210000|2021-11-05 00:13:30|85937.8|85887.8|85938.3|85888.3|85938.6|85888.6|85937.3|85887.3|18
1636071220000|2021-11-05 00:13:40|85938.1|85888.1|85937.7|85887.7|85940.1|85890.1|85937.7|85887.7|8
1636071230000|2021-11-05 00:13:50|85938.3|85888.3|85938.6|85888.6|85938.9|85888.9|85937.7|85887.7|12
1636071240000|2021-11-05 00:14:00|85939.9|85889.9|85939.5|85889.5|85939.9|85889.9|85939|85889|29
1636071250000|2021-11-05 00:14:10|85939.2|85889.2|85940.7|85890.7|85941.1|85891.1|85939.2|85889.2|25
1636071260000|2021-11-05 00:14:20|85940.5|85890.5|85941.3|85891.3|85942.4|85892.4|85939.9|85889.9|18
1636071270000|2021-11-05 00:14:30|85941.8|85891.8|85941.1|85891.1|85942.2|85892.2|85940.8|85890.8|14
1636071280000|2021-11-05 00:14:40|85942.2|85892.2|85941.3|85891.3|85943.2|85893.2|85941.3|85891.3|11
1636071290000|2021-11-05 00:14:50|85941.2|85891.2|85943.5|85893.5|85943.5|85893.5|85941.1|85891.1|14
1636071300000|2021-11-05 00:15:00|85943.3|85893.3|85942.5|85892.5|85943.3|85893.3|85942.2|85892.2|21
1636071310000|2021-11-05 00:15:10|85942.2|85892.2|85938.9|85888.9|85942.2|85892.2|85938.9|85888.9|19
1636071320000|2021-11-05 00:15:20|85939.2|85889.2|85937.7|85887.7|85939.3|85889.3|85937.6|85887.6|23
1636071330000|2021-11-05 00:15:30|85937.8|85887.8|85943.6|85893.6|85943.7|85893.7|85935.7|85885.7|27
1636071340000|2021-11-05 00:15:40|85945.2|85895.2|85942.8|85892.8|85946.7|85896.7|85942.8|85892.8|32
1636071350000|2021-11-05 00:15:50|85942.6|85892.6|85943.4|85893.4|85943.4|85893.4|85940.4|85890.4|18
1636071360000|2021-11-05 00:16:00|85942.9|85892.9|85943.6|85893.6|85946.9|85896.9|85941.8|85891.8|23
1636071370000|2021-11-05 00:16:10|85943.7|85893.7|85942.6|85892.6|85944.3|85894.3|85942.6|85892.6|15
1636071380000|2021-11-05 00:16:20|85943|85893|85944.1|85894.1|85944.4|85894.4|85942.4|85892.4|23
1636071390000|2021-11-05 00:16:30|85944.3|85894.3|85945.3|85895.3|85945.8|85895.8|85944.2|85894.2|24
1636071400000|2021-11-05 00:16:40|85946.4|85896.4|85944.8|85894.8|85946.9|85896.9|85943.6|85893.6|23
1636071410000|2021-11-05 00:16:50|85944.3|85894.3|85940.9|85890.9|85945.2|85895.2|85940.8|85890.8|21
1636071420000|2021-11-05 00:17:00|85940.6|85890.6|85941.8|85891.8|85943.7|85893.7|85940.4|85890.4|15
1636071430000|2021-11-05 00:17:10|85940.9|85890.9|85937.9|85887.9|85940.9|85890.9|85937.9|85887.9|23
1636071440000|2021-11-05 00:17:20|85937.7|85887.7|85937.1|85887.1|85939.5|85889.5|85936|85886|36
1636071450000|2021-11-05 00:17:30|85937|85887|85937.2|85887.2|85938.3|85888.3|85935.9|85885.9|24
1636071460000|2021-11-05 00:17:40|85937.4|85887.4|85937.2|85887.2|85938.6|85888.6|85936.6|85886.6|23
1636071470000|2021-11-05 00:17:50|85937.1|85887.1|85937.2|85887.2|85937.8|85887.8|85934.7|85884.7|28
1636071480000|2021-11-05 00:18:00|85937.1|85887.1|85915.4|85865.4|85937.1|85887.1|85914.9|85864.9|53
1636071490000|2021-11-05 00:18:10|85914.9|85864.9|85915.6|85865.6|85917.4|85867.4|85913.8|85863.8|22
1636071500000|2021-11-05 00:18:20|85915.1|85865.1|85915.6|85865.6|85916|85866|85913.5|85863.5|28
1636071510000|2021-11-05 00:18:30|85916.1|85866.1|85914.6|85864.6|85916.1|85866.1|85913|85863|17
1636071520000|2021-11-05 00:18:40|85914.8|85864.8|85916.9|85866.9|85917.6|85867.6|85913.6|85863.6|16
1636071530000|2021-11-05 00:18:50|85917|85867|85918|85868|85918.2|85868.2|85915.8|85865.8|20
1636071540000|2021-11-05 00:19:00|85917.4|85867.4|85916.2|85866.2|85917.8|85867.8|85915|85865|20
1636071550000|2021-11-05 00:19:10|85915.6|85865.6|85914.6|85864.6|85916.3|85866.3|85914.6|85864.6|18
1636071560000|2021-11-05 00:19:20|85914.7|85864.7|85909|85859|85914.7|85864.7|85908.4|85858.4|36
1636071570000|2021-11-05 00:19:30|85908.8|85858.8|85906.8|85856.8|85909.8|85859.8|85906.8|85856.8|30
1636071580000|2021-11-05 00:19:40|85907.4|85857.4|85906.6|85856.6|85908.8|85858.8|85905.8|85855.8|30
1636071590000|2021-11-05 00:19:50|85906.4|85856.4|85907.5|85857.5|85907.8|85857.8|85906.3|85856.3|21
1636071600000|2021-11-05 00:20:00|85907.1|85857.1|85908.5|85858.5|85910|85860|85907.1|85857.1|26
1636071610000|2021-11-05 00:20:10|85908.4|85858.4|85910|85860|85910.2|85860.2|85908.4|85858.4|27
1636071620000|2021-11-05 00:20:20|85910.3|85860.3|85911|85861|85911|85861|85905.9|85855.9|17
1636071630000|2021-11-05 00:20:30|85910.8|85860.8|85908.9|85858.9|85911.6|85861.6|85908.9|85858.9|15
1636071640000|2021-11-05 00:20:40|85908.8|85858.8|85909|85859|85909.8|85859.8|85907.7|85857.7|19
1636071650000|2021-11-05 00:20:50|85908.9|85858.9|85908.8|85858.8|85909.9|85859.9|85908.2|85858.2|11
1636071660000|2021-11-05 00:21:00|85909.7|85859.7|85909|85859|85909.7|85859.7|85908.5|85858.5|23
1636071670000|2021-11-05 00:21:10|85909.2|85859.2|85913.9|85863.9|85915.4|85865.4|85909.2|85859.2|32
1636071680000|2021-11-05 00:21:20|85913.2|85863.2|85914.1|85864.1|85914.8|85864.8|85913.1|85863.1|23
1636071690000|2021-11-05 00:21:30|85914.2|85864.2|85914.4|85864.4|85916.9|85866.9|85914.2|85864.2|38
1636071700000|2021-11-05 00:21:40|85914.5|85864.5|85912.9|85862.9|85914.7|85864.7|85912.9|85862.9|22
1636071710000|2021-11-05 00:21:50|85914.1|85864.1|85910.4|85860.4|85914.3|85864.3|85910.4|85860.4|21
1636071720000|2021-11-05 00:22:00|85910.9|85860.9|85909.2|85859.2|85910.9|85860.9|85908.1|85858.1|28
1636071730000|2021-11-05 00:22:10|85908.9|85858.9|85898.8|85848.8|85910.9|85860.9|85898.3|85848.3|32
1636071740000|2021-11-05 00:22:20|85896.8|85846.8|85902.8|85852.8|85902.8|85852.8|85896.8|85846.8|25
1636071750000|2021-11-05 00:22:30|85902.4|85852.4|85904|85854|85905.1|85855.1|85902.3|85852.3|18
1636071760000|2021-11-05 00:22:40|85903.9|85853.9|85905|85855|85905|85855|85903.4|85853.4|19
1636071770000|2021-11-05 00:22:50|85903.9|85853.9|85908.8|85858.8|85908.8|85858.8|85902|85852|22
1636071780000|2021-11-05 00:23:00|85909.1|85859.1|85910.4|85860.4|85910.8|85860.8|85909.1|85859.1|20
1636071790000|2021-11-05 00:23:10|85909.8|85859.8|85911.3|85861.3|85911.3|85861.3|85908.4|85858.4|27
1636071800000|2021-11-05 00:23:20|85911.2|85861.2|85912.2|85862.2|85912.9|85862.9|85910|85860|18
1636071810000|2021-11-05 00:23:30|85912.1|85862.1|85910.7|85860.7|85913.1|85863.1|85909.3|85859.3|17
1636071820000|2021-11-05 00:23:40|85911|85861|85913.1|85863.1|85917.4|85867.4|85909.8|85859.8|24
1636071830000|2021-11-05 00:23:50|85913|85863|85915|85865|85915.2|85865.2|85912.4|85862.4|21
1636071840000|2021-11-05 00:24:00|85914.8|85864.8|85914.1|85864.1|85915.7|85865.7|85914|85864|25
1636071850000|2021-11-05 00:24:10|85914.2|85864.2|85913.6|85863.6|85915.8|85865.8|85913|85863|25
1636071860000|2021-11-05 00:24:20|85914.1|85864.1|85913.3|85863.3|85915.8|85865.8|85913.3|85863.3|19
1636071870000|2021-11-05 00:24:30|85914.2|85864.2|85911.4|85861.4|85914.5|85864.5|85911.4|85861.4|18
1636071880000|2021-11-05 00:24:40|85911.5|85861.5|85910.9|85860.9|85912.8|85862.8|85910.7|85860.7|15
1636071890000|2021-11-05 00:24:50|85911.3|85861.3|85911|85861|85912.1|85862.1|85910.6|85860.6|19
1636071900000|2021-11-05 00:25:00|85911.6|85861.6|85915.2|85865.2|85915.4|85865.4|85909.9|85859.9|35
1636071910000|2021-11-05 00:25:10|85915.5|85865.5|85927|85877|85929.2|85879.2|85913.9|85863.9|32
1636071920000|2021-11-05 00:25:20|85928.3|85878.3|85928.3|85878.3|85929.4|85879.4|85924.9|85874.9|41
1636071930000|2021-11-05 00:25:30|85927|85877|85930.1|85880.1|85932.1|85882.1|85927|85877|22
1636071940000|2021-11-05 00:25:40|85930.3|85880.3|85933.3|85883.3|85933.3|85883.3|85929|85879|32
1636071950000|2021-11-05 00:25:50|85933.9|85883.9|85939.9|85889.9|85940.4|85890.4|85932|85882|49
1636071960000|2021-11-05 00:26:00|85939.7|85889.7|85938.1|85888.1|85940.9|85890.9|85938.1|85888.1|34
1636071970000|2021-11-05 00:26:10|85937.9|85887.9|85939.8|85889.8|85939.8|85889.8|85936.6|85886.6|28
1636071980000|2021-11-05 00:26:20|85939.9|85889.9|85942.3|85892.3|85942.3|85892.3|85938.7|85888.7|21
1636071990000|2021-11-05 00:26:30|85941.9|85891.9|85941.8|85891.8|85944.1|85894.1|85940.8|85890.8|27
1636072000000|2021-11-05 00:26:40|85941.9|85891.9|85943.6|85893.6|85943.6|85893.6|85941.3|85891.3|10
1636072010000|2021-11-05 00:26:50|85943.5|85893.5|85946.5|85896.5|85946.5|85896.5|85943.5|85893.5|42
1636072020000|2021-11-05 00:27:00|85946.7|85896.7|85946|85896|85947|85897|85945.9|85895.9|20
1636072030000|2021-11-05 00:27:10|85945.7|85895.7|85941.4|85891.4|85946.3|85896.3|85941.4|85891.4|28
1636072040000|2021-11-05 00:27:20|85942.7|85892.7|85947.2|85897.2|85947.5|85897.5|85942.7|85892.7|22
1636072050000|2021-11-05 00:27:30|85947.1|85897.1|85946.6|85896.6|85948.5|85898.5|85946.4|85896.4|19
1636072060000|2021-11-05 00:27:40|85946.5|85896.5|85946.5|85896.5|85946.5|85896.5|85945|85895|32
1636072070000|2021-11-05 00:27:50|85946.7|85896.7|85945|85895|85946.7|85896.7|85945|85895|15
1636072080000|2021-11-05 00:28:00|85946.2|85896.2|85945.1|85895.1|85946.2|85896.2|85942.1|85892.1|30
1636072090000|2021-11-05 00:28:10|85945|85895|85944.3|85894.3|85946.1|85896.1|85944.3|85894.3|16
1636072100000|2021-11-05 00:28:20|85945.7|85895.7|85946.4|85896.4|85946.8|85896.8|85944.9|85894.9|14
1636072110000|2021-11-05 00:28:30|85949.3|85899.3|85946|85896|85949.3|85899.3|85946|85896|8
1636072120000|2021-11-05 00:28:40|85946.9|85896.9|85944.4|85894.4|85947.3|85897.3|85944.2|85894.2|18
1636072130000|2021-11-05 00:28:50|85945|85895|85942.7|85892.7|85945.4|85895.4|85941.9|85891.9|18
1636072140000|2021-11-05 00:29:00|85942.3|85892.3|85937|85887|85943|85893|85936.6|85886.6|30
1636072150000|2021-11-05 00:29:10|85937.1|85887.1|85929.1|85879.1|85937.4|85887.4|85928.5|85878.5|38
1636072160000|2021-11-05 00:29:20|85928.1|85878.1|85932.8|85882.8|85933.2|85883.2|85927.9|85877.9|28
1636072170000|2021-11-05 00:29:30|85933.2|85883.2|85930.3|85880.3|85933.5|85883.5|85929.3|85879.3|41
1636072180000|2021-11-05 00:29:40|85930.2|85880.2|85932.5|85882.5|85933.3|85883.3|85929.5|85879.5|22
1636072190000|2021-11-05 00:29:50|85932.3|85882.3|85929.8|85879.8|85932.3|85882.3|85929.5|85879.5|34
1636072200000|2021-11-05 00:30:00|85929.7|85879.7|85930.1|85880.1|85930.7|85880.7|85928.9|85878.9|33
1636072210000|2021-11-05 00:30:10|85929.5|85879.5|85930.1|85880.1|85930.5|85880.5|85928.1|85878.1|11
1636072220000|2021-11-05 00:30:20|85930.6|85880.6|85929.8|85879.8|85931.8|85881.8|85929|85879|38
1636072230000|2021-11-05 00:30:30|85930.6|85880.6|85931.7|85881.7|85932.5|85882.5|85929.4|85879.4|51
1636072240000|2021-11-05 00:30:40|85932|85882|85933.7|85883.7|85933.7|85883.7|85930.9|85880.9|33
1636072250000|2021-11-05 00:30:50|85933.8|85883.8|85930.9|85880.9|85933.8|85883.8|85930.9|85880.9|22
1636072260000|2021-11-05 00:31:00|85930.8|85880.8|85932.8|85882.8|85932.8|85882.8|85930.1|85880.1|32
1636072270000|2021-11-05 00:31:10|85932.9|85882.9|85936.4|85886.4|85936.4|85886.4|85932.1|85882.1|31
1636072280000|2021-11-05 00:31:20|85936.3|85886.3|85937.7|85887.7|85939.6|85889.6|85935.3|85885.3|43
1636072290000|2021-11-05 00:31:30|85938.5|85888.5|85936.8|85886.8|85938.7|85888.7|85936.4|85886.4|32
1636072300000|2021-11-05 00:31:40|85936.3|85886.3|85936.9|85886.9|85939.5|85889.5|85935.2|85885.2|30
1636072310000|2021-11-05 00:31:50|85936.6|85886.6|85936.6|85886.6|85937.7|85887.7|85935.9|85885.9|18
1636072320000|2021-11-05 00:32:00|85936.3|85886.3|85938.7|85888.7|85939.2|85889.2|85936|85886|20
1636072330000|2021-11-05 00:32:10|85940|85890|85942.3|85892.3|85942.3|85892.3|85937.5|85887.5|28
1636072340000|2021-11-05 00:32:20|85942.1|85892.1|85942.6|85892.6|85943.1|85893.1|85941|85891|21
1636072350000|2021-11-05 00:32:30|85942.8|85892.8|85941.1|85891.1|85942.8|85892.8|85941.1|85891.1|16
1636072360000|2021-11-05 00:32:40|85942.4|85892.4|85942.9|85892.9|85943.1|85893.1|85941|85891|25
1636072370000|2021-11-05 00:32:50|85941.9|85891.9|85941.8|85891.8|85944.4|85894.4|85941.4|85891.4|26
1636072380000|2021-11-05 00:33:00|85942.8|85892.8|85944.4|85894.4|85945.7|85895.7|85941.9|85891.9|29
1636072390000|2021-11-05 00:33:10|85945|85895|85948.1|85898.1|85950.5|85900.5|85944.3|85894.3|42
1636072400000|2021-11-05 00:33:20|85947.5|85897.5|85950.1|85900.1|85950.3|85900.3|85946.5|85896.5|26
1636072410000|2021-11-05 00:33:30|85951.1|85901.1|85951.6|85901.6|85953.3|85903.3|85951.1|85901.1|35
1636072420000|2021-11-05 00:33:40|85951.5|85901.5|85952.3|85902.3|85952.3|85902.3|85949.7|85899.7|24
1636072430000|2021-11-05 00:33:50|85952|85902|85954.4|85904.4|85956.4|85906.4|85951.5|85901.5|40
1636072440000|2021-11-05 00:34:00|85954.7|85904.7|85952.2|85902.2|85954.7|85904.7|85951|85901|34
1636072450000|2021-11-05 00:34:10|85952.5|85902.5|85955.3|85905.3|85955.9|85905.9|85952.2|85902.2|29
1636072460000|2021-11-05 00:34:20|85954.8|85904.8|85953.8|85903.8|85956.5|85906.5|85953.2|85903.2|19
1636072470000|2021-11-05 00:34:30|85953.9|85903.9|85954.2|85904.2|85955.4|85905.4|85952.6|85902.6|33
1636072480000|2021-11-05 00:34:40|85953.5|85903.5|85954.9|85904.9|85955.4|85905.4|85953.4|85903.4|31
1636072490000|2021-11-05 00:34:50|85954.8|85904.8|85953.1|85903.1|85955.3|85905.3|85951|85901|31
1636072500000|2021-11-05 00:35:00|85952.9|85902.9|85954.2|85904.2|85955.3|85905.3|85951.3|85901.3|38
1636072510000|2021-11-05 00:35:10|85953.9|85903.9|85948.9|85898.9|85954.9|85904.9|85948.9|85898.9|27
1636072520000|2021-11-05 00:35:20|85949.5|85899.5|85954.5|85904.5|85954.5|85904.5|85948.2|85898.2|37
1636072530000|2021-11-05 00:35:30|85954.4|85904.4|85957.6|85907.6|85957.7|85907.7|85954.4|85904.4|32
1636072540000|2021-11-05 00:35:40|85957.5|85907.5|85958.8|85908.8|85959.4|85909.4|85957.5|85907.5|29
1636072550000|2021-11-05 00:35:50|85959.1|85909.1|85956.5|85906.5|85960.1|85910.1|85953.7|85903.7|37
1636072560000|2021-11-05 00:36:00|85956.1|85906.1|85956.5|85906.5|85957.2|85907.2|85955.3|85905.3|32
1636072570000|2021-11-05 00:36:10|85955.9|85905.9|85961.7|85911.7|85963|85913|85955.9|85905.9|45
1636072580000|2021-11-05 00:36:20|85961.9|85911.9|85963.1|85913.1|85965|85915|85961.4|85911.4|39
1636072590000|2021-11-05 00:36:30|85963|85913|85961.5|85911.5|85963.4|85913.4|85960.9|85910.9|27
1636072600000|2021-11-05 00:36:40|85961.1|85911.1|85959.7|85909.7|85961.4|85911.4|85958.3|85908.3|33
1636072610000|2021-11-05 00:36:50|85959.6|85909.6|85958.8|85908.8|85960.3|85910.3|85957.7|85907.7|32
1636072620000|2021-11-05 00:37:00|85958.9|85908.9|85958.3|85908.3|85960.6|85910.6|85958|85908|35
1636072630000|2021-11-05 00:37:10|85957.4|85907.4|85960.4|85910.4|85960.9|85910.9|85956.7|85906.7|41
1636072640000|2021-11-05 00:37:20|85960.9|85910.9|85963.9|85913.9|85963.9|85913.9|85960.6|85910.6|36
1636072650000|2021-11-05 00:37:30|85964|85914|85963.1|85913.1|85964.4|85914.4|85962.9|85912.9|25
1636072660000|2021-11-05 00:37:40|85963.7|85913.7|85962.9|85912.9|85964.5|85914.5|85962.9|85912.9|21
1636072670000|2021-11-05 00:37:50|85962.8|85912.8|85958.5|85908.5|85962.8|85912.8|85957.8|85907.8|46
1636072680000|2021-11-05 00:38:00|85958.6|85908.6|85960.3|85910.3|85961|85911|85957.6|85907.6|26
1636072690000|2021-11-05 00:38:10|85960.2|85910.2|85961.3|85911.3|85961.3|85911.3|85959.2|85909.2|23
1636072700000|2021-11-05 00:38:20|85961.4|85911.4|85958.1|85908.1|85961.5|85911.5|85958.1|85908.1|22
1636072710000|2021-11-05 00:38:30|85957.9|85907.9|85958.9|85908.9|85958.9|85908.9|85957.1|85907.1|34
1636072720000|2021-11-05 00:38:40|85957.9|85907.9|85959.1|85909.1|85960.2|85910.2|85957.9|85907.9|23
1636072730000|2021-11-05 00:38:50|85960.1|85910.1|85960.4|85910.4|85961.6|85911.6|85959.6|85909.6|27
1636072740000|2021-11-05 00:39:00|85961.1|85911.1|85960.1|85910.1|85961.5|85911.5|85958.8|85908.8|30
1636072750000|2021-11-05 00:39:10|85960|85910|85961.6|85911.6|85961.6|85911.6|85959.6|85909.6|26
1636072760000|2021-11-05 00:39:20|85961.3|85911.3|85961.8|85911.8|85962|85912|85960.9|85910.9|17
1636072770000|2021-11-05 00:39:30|85961.3|85911.3|85959.4|85909.4|85961.8|85911.8|85959.4|85909.4|25
1636072780000|2021-11-05 00:39:40|85959|85909|85961.5|85911.5|85961.6|85911.6|85959|85909|15
1636072790000|2021-11-05 00:39:50|85961.3|85911.3|85961.6|85911.6|85961.6|85911.6|85959.3|85909.3|20
1636072800000|2021-11-05 00:40:00|85962.4|85912.4|85961.8|85911.8|85962.4|85912.4|85960.1|85910.1|24
1636072810000|2021-11-05 00:40:10|85962.5|85912.5|85962.7|85912.7|85962.7|85912.7|85961.1|85911.1|15
1636072820000|2021-11-05 00:40:20|85962.5|85912.5|85962.8|85912.8|85963.4|85913.4|85961.2|85911.2|19
1636072830000|2021-11-05 00:40:30|85962.9|85912.9|85959.7|85909.7|85963.7|85913.7|85959.7|85909.7|37
1636072840000|2021-11-05 00:40:40|85961.6|85911.6|85961.5|85911.5|85963.8|85913.8|85960.8|85910.8|30
1636072850000|2021-11-05 00:40:50|85961.6|85911.6|85960.2|85910.2|85962.3|85912.3|85959.7|85909.7|26
1636072860000|2021-11-05 00:41:00|85960.1|85910.1|85961.2|85911.2|85962.1|85912.1|85959.3|85909.3|18
1636072870000|2021-11-05 00:41:10|85961|85911|85962.7|85912.7|85962.7|85912.7|85959.5|85909.5|22
1636072880000|2021-11-05 00:41:20|85962|85912|85961.6|85911.6|85964.5|85914.5|85961.2|85911.2|22
1636072890000|2021-11-05 00:41:30|85962.3|85912.3|85959.5|85909.5|85963.8|85913.8|85959.5|85909.5|30
1636072900000|2021-11-05 00:41:40|85960.8|85910.8|85960.7|85910.7|85961.9|85911.9|85959.8|85909.8|21
1636072910000|2021-11-05 00:41:50|85961.2|85911.2|85959.7|85909.7|85961.4|85911.4|85959.7|85909.7|12
1636072920000|2021-11-05 00:42:00|85959.5|85909.5|85961.5|85911.5|85961.9|85911.9|85959.5|85909.5|14
1636072930000|2021-11-05 00:42:10|85960.8|85910.8|85958.5|85908.5|85961.2|85911.2|85958.1|85908.1|4
1636072940000|2021-11-05 00:42:20|85959.1|85909.1|85959.9|85909.9|85960.6|85910.6|85958.8|85908.8|13
1636072950000|2021-11-05 00:42:30|85959.8|85909.8|85958.7|85908.7|85959.8|85909.8|85958.7|85908.7|12
1636072960000|2021-11-05 00:42:40|85958.2|85908.2|85959.6|85909.6|85961.1|85911.1|85957.9|85907.9|18
1636072970000|2021-11-05 00:42:50|85959.3|85909.3|85960.7|85910.7|85961.7|85911.7|85959.3|85909.3|12
1636072980000|2021-11-05 00:43:00|85960.6|85910.6|85963.5|85913.5|85966|85916|85958.5|85908.5|25
1636072990000|2021-11-05 00:43:10|85964.9|85914.9|85965.6|85915.6|85967.3|85917.3|85964|85914|27
1636073000000|2021-11-05 00:43:20|85965.8|85915.8|85964.7|85914.7|85965.8|85915.8|85964.6|85914.6|16
1636073010000|2021-11-05 00:43:30|85963.7|85913.7|85961.8|85911.8|85965.5|85915.5|85961.5|85911.5|25
1636073020000|2021-11-05 00:43:40|85960.4|85910.4|85959.1|85909.1|85962|85912|85959.1|85909.1|23
1636073030000|2021-11-05 00:43:50|85959.2|85909.2|85952.4|85902.4|85959.2|85909.2|85951.5|85901.5|50
1636073040000|2021-11-05 00:44:00|85952|85902|85950.2|85900.2|85952.4|85902.4|85949.6|85899.6|28
1636073050000|2021-11-05 00:44:10|85950.3|85900.3|85949.9|85899.9|85951.4|85901.4|85949.9|85899.9|22
1636073060000|2021-11-05 00:44:20|85950|85900|85950.5|85900.5|85950.5|85900.5|85949.2|85899.2|21
1636073070000|2021-11-05 00:44:30|85950.8|85900.8|85949.6|85899.6|85951|85901|85949.3|85899.3|20
1636073080000|2021-11-05 00:44:40|85950|85900|85949|85899|85950.5|85900.5|85948|85898|38
1636073090000|2021-11-05 00:44:50|85949.2|85899.2|85948.9|85898.9|85949.7|85899.7|85947.8|85897.8|29
1636073100000|2021-11-05 00:45:00|85946.5|85896.5|85949|85899|85949.3|85899.3|85946.5|85896.5|36
1636073110000|2021-11-05 00:45:10|85948.8|85898.8|85949.3|85899.3|85950.1|85900.1|85948.8|85898.8|21
1636073120000|2021-11-05 00:45:20|85949|85899|85952.7|85902.7|85953.2|85903.2|85949|85899|32
1636073130000|2021-11-05 00:45:30|85952.3|85902.3|85954.8|85904.8|85955.3|85905.3|85952.3|85902.3|30
1636073140000|2021-11-05 00:45:40|85954.3|85904.3|85951.8|85901.8|85954.8|85904.8|85951.8|85901.8|20
1636073150000|2021-11-05 00:45:50|85952|85902|85954.1|85904.1|85954.4|85904.4|85951.7|85901.7|23
1636073160000|2021-11-05 00:46:00|85955.4|85905.4|85952.8|85902.8|85955.4|85905.4|85952.8|85902.8|23
1636073170000|2021-11-05 00:46:10|85953|85903|85952|85902|85954.4|85904.4|85951.2|85901.2|25
1636073180000|2021-11-05 00:46:20|85951.3|85901.3|85950.5|85900.5|85953.1|85903.1|85949.9|85899.9|29
1636073190000|2021-11-05 00:46:30|85949.6|85899.6|85951.2|85901.2|85951.2|85901.2|85949.2|85899.2|18
1636073200000|2021-11-05 00:46:40|85951|85901|85951.4|85901.4|85952|85902|85950.9|85900.9|21
1636073210000|2021-11-05 00:46:50|85950.3|85900.3|85949.1|85899.1|85951.5|85901.5|85948.8|85898.8|28
1636073220000|2021-11-05 00:47:00|85950|85900|85946.2|85896.2|85950.7|85900.7|85943.7|85893.7|35
1636073230000|2021-11-05 00:47:10|85946.6|85896.6|85942.8|85892.8|85946.6|85896.6|85939.7|85889.7|36
1636073240000|2021-11-05 00:47:20|85942.9|85892.9|85943.1|85893.1|85944.9|85894.9|85942.5|85892.5|26
1636073250000|2021-11-05 00:47:30|85943|85893|85943.3|85893.3|85943.5|85893.5|85941.4|85891.4|21
1636073260000|2021-11-05 00:47:40|85943.2|85893.2|85944.8|85894.8|85946.6|85896.6|85943.2|85893.2|15
1636073270000|2021-11-05 00:47:50|85945.1|85895.1|85944.5|85894.5|85945.2|85895.2|85944.1|85894.1|13
1636073280000|2021-11-05 00:48:00|85944.3|85894.3|85945.9|85895.9|85946.8|85896.8|85944.3|85894.3|22
1636073290000|2021-11-05 00:48:10|85945.6|85895.6|85937.2|85887.2|85945.7|85895.7|85936.5|85886.5|37
1636073300000|2021-11-05 00:48:20|85937.4|85887.4|85936.6|85886.6|85937.8|85887.8|85935.7|85885.7|24
1636073310000|2021-11-05 00:48:30|85936|85886|85931.3|85881.3|85937|85887|85929.5|85879.5|29
1636073320000|2021-11-05 00:48:40|85929.4|85879.4|85929.2|85879.2|85931.9|85881.9|85929.2|85879.2|21
1636073330000|2021-11-05 00:48:50|85929.6|85879.6|85932.8|85882.8|85932.8|85882.8|85929.6|85879.6|14
1636073340000|2021-11-05 00:49:00|85932.3|85882.3|85932.2|85882.2|85932.8|85882.8|85927.7|85877.7|35
1636073350000|2021-11-05 00:49:10|85932.9|85882.9|85934.1|85884.1|85935|85885|85932.1|85882.1|19
1636073360000|2021-11-05 00:49:20|85934.4|85884.4|85934|85884|85938.1|85888.1|85933.7|85883.7|34
1636073370000|2021-11-05 00:49:30|85933.4|85883.4|85937|85887|85937|85887|85933.4|85883.4|26
1636073380000|2021-11-05 00:49:40|85935.9|85885.9|85934.1|85884.1|85935.9|85885.9|85933.8|85883.8|21
1636073390000|2021-11-05 00:49:50|85934|85884|85935.9|85885.9|85936.6|85886.6|85934|85884|21
1636073400000|2021-11-05 00:50:00|85935.8|85885.8|85936.2|85886.2|85936.6|85886.6|85935.3|85885.3|16
1636073410000|2021-11-05 00:50:10|85935.6|85885.6|85940.4|85890.4|85942|85892|85935.5|85885.5|33
1636073420000|2021-11-05 00:50:20|85940.1|85890.1|85941.7|85891.7|85942.9|85892.9|85939.8|85889.8|25
1636073430000|2021-11-05 00:50:30|85941.9|85891.9|85940.2|85890.2|85943.3|85893.3|85939.9|85889.9|23
1636073440000|2021-11-05 00:50:40|85940.8|85890.8|85940.1|85890.1|85941.5|85891.5|85939|85889|35
1636073450000|2021-11-05 00:50:50|85940|85890|85940.4|85890.4|85941.5|85891.5|85938.9|85888.9|26
1636073460000|2021-11-05 00:51:00|85939.8|85889.8|85942|85892|85942.1|85892.1|85939.8|85889.8|22
1636073470000|2021-11-05 00:51:10|85941.7|85891.7|85940.2|85890.2|85942|85892|85939.9|85889.9|22
1636073480000|2021-11-05 00:51:20|85940.4|85890.4|85940.6|85890.6|85941.7|85891.7|85939.3|85889.3|10
1636073490000|2021-11-05 00:51:30|85941.5|85891.5|85935.1|85885.1|85941.9|85891.9|85935.1|85885.1|27
1636073500000|2021-11-05 00:51:40|85934.1|85884.1|85931.6|85881.6|85935.9|85885.9|85931.6|85881.6|32
1636073510000|2021-11-05 00:51:50|85932.9|85882.9|85927.7|85877.7|85932.9|85882.9|85927.6|85877.6|33
1636073520000|2021-11-05 00:52:00|85927.9|85877.9|85931.5|85881.5|85931.7|85881.7|85927.6|85877.6|36
1636073530000|2021-11-05 00:52:10|85931.7|85881.7|85932.5|85882.5|85932.8|85882.8|85930.7|85880.7|32
1636073540000|2021-11-05 00:52:20|85932|85882|85932.8|85882.8|85932.8|85882.8|85930.6|85880.6|17
1636073550000|2021-11-05 00:52:30|85933.4|85883.4|85931.8|85881.8|85933.7|85883.7|85931.7|85881.7|14
1636073560000|2021-11-05 00:52:40|85931.3|85881.3|85932.8|85882.8|85932.8|85882.8|85930.5|85880.5|25
1636073570000|2021-11-05 00:52:50|85932.5|85882.5|85927.5|85877.5|85933|85883|85927|85877|21
1636073580000|2021-11-05 00:53:00|85928.2|85878.2|85930.9|85880.9|85931.5|85881.5|85927.8|85877.8|35
1636073590000|2021-11-05 00:53:10|85931.3|85881.3|85934.8|85884.8|85935.1|85885.1|85931.2|85881.2|25
1636073600000|2021-11-05 00:53:20|85935.3|85885.3|85937|85887|85942.3|85892.3|85932.1|85882.1|44
1636073610000|2021-11-05 00:53:30|85937.4|85887.4|85930.2|85880.2|85946.8|85896.8|85929.9|85879.9|45
1636073620000|2021-11-05 00:53:40|85930.6|85880.6|85928.9|85878.9|85930.6|85880.6|85928.8|85878.8|18
1636073630000|2021-11-05 00:53:50|85928.8|85878.8|85929.7|85879.7|85931.6|85881.6|85928.8|85878.8|31
1636073640000|2021-11-05 00:54:00|85929.6|85879.6|85928.3|85878.3|85931.4|85881.4|85928.1|85878.1|43
1636073650000|2021-11-05 00:54:10|85929.6|85879.6|85927.4|85877.4|85930|85880|85927.4|85877.4|27
1636073660000|2021-11-05 00:54:20|85927.6|85877.6|85928|85878|85928.5|85878.5|85927.1|85877.1|24
1636073670000|2021-11-05 00:54:30|85927.6|85877.6|85923.5|85873.5|85927.8|85877.8|85923.4|85873.4|35
1636073680000|2021-11-05 00:54:40|85923.6|85873.6|85957.5|85907.5|85958.4|85908.4|85923.6|85873.6|48
1636073690000|2021-11-05 00:54:50|85956|85906|85950|85900|85958.3|85908.3|85942.6|85892.6|51
1636073700000|2021-11-05 00:55:00|85950.4|85900.4|85944.6|85894.6|85953.2|85903.2|85940.1|85890.1|58
1636073710000|2021-11-05 00:55:10|85945|85895|85945.9|85895.9|85947.7|85897.7|85945|85895|40
1636073720000|2021-11-05 00:55:20|85945.4|85895.4|85946.1|85896.1|85946.4|85896.4|85944.8|85894.8|24
1636073730000|2021-11-05 00:55:30|85945.9|85895.9|85944.5|85894.5|85946.1|85896.1|85944.5|85894.5|23
1636073740000|2021-11-05 00:55:40|85944.8|85894.8|85946.4|85896.4|85946.8|85896.8|85944.8|85894.8|28
1636073750000|2021-11-05 00:55:50|85945.6|85895.6|85944.3|85894.3|85945.8|85895.8|85944.2|85894.2|24
1636073760000|2021-11-05 00:56:00|85944.5|85894.5|85935|85885|85944.5|85894.5|85934.3|85884.3|53
1636073770000|2021-11-05 00:56:10|85934.6|85884.6|85932.2|85882.2|85934.9|85884.9|85930.3|85880.3|29
1636073780000|2021-11-05 00:56:20|85931.4|85881.4|85930.2|85880.2|85932|85882|85929.5|85879.5|20
1636073790000|2021-11-05 00:56:30|85930.1|85880.1|85935.9|85885.9|85935.9|85885.9|85929.9|85879.9|35
1636073800000|2021-11-05 00:56:40|85936.2|85886.2|85937.8|85887.8|85938.3|85888.3|85935.9|85885.9|24
1636073810000|2021-11-05 00:56:50|85939|85889|85941|85891|85942.8|85892.8|85937.2|85887.2|36
1636073820000|2021-11-05 00:57:00|85940.6|85890.6|85941.4|85891.4|85941.4|85891.4|85939|85889|23
1636073830000|2021-11-05 00:57:10|85941.6|85891.6|85943.4|85893.4|85943.4|85893.4|85941.6|85891.6|13
1636073840000|2021-11-05 00:57:20|85943.2|85893.2|85943.2|85893.2|85943.2|85893.2|85942.1|85892.1|17
1636073850000|2021-11-05 00:57:30|85942.9|85892.9|85942.1|85892.1|85943.7|85893.7|85941.8|85891.8|20
1636073860000|2021-11-05 00:57:40|85941.4|85891.4|85941.2|85891.2|85944.1|85894.1|85941.2|85891.2|16
1636073870000|2021-11-05 00:57:50|85941|85891|85941.3|85891.3|85941.8|85891.8|85940.2|85890.2|27
1636073880000|2021-11-05 00:58:00|85941.1|85891.1|85942.2|85892.2|85944.1|85894.1|85940.9|85890.9|33
1636073890000|2021-11-05 00:58:10|85942.4|85892.4|85942.9|85892.9|85942.9|85892.9|85941.6|85891.6|29
1636073900000|2021-11-05 00:58:20|85942.8|85892.8|85943.2|85893.2|85944|85894|85942.3|85892.3|33
1636073910000|2021-11-05 00:58:30|85943.1|85893.1|85944.6|85894.6|85945.2|85895.2|85943.1|85893.1|19
1636073920000|2021-11-05 00:58:40|85944.3|85894.3|85943.7|85893.7|85945|85895|85943|85893|26
1636073930000|2021-11-05 00:58:50|85944.2|85894.2|85943.8|85893.8|85944.4|85894.4|85942.6|85892.6|18
1636073940000|2021-11-05 00:59:00|85944.2|85894.2|85939.1|85889.1|85944.3|85894.3|85939.1|85889.1|32
1636073950000|2021-11-05 00:59:10|85939.3|85889.3|85939.1|85889.1|85939.7|85889.7|85938.5|85888.5|12
1636073960000|2021-11-05 00:59:20|85938.8|85888.8|85939.9|85889.9|85941|85891|85938.8|85888.8|20
1636073970000|2021-11-05 00:59:30|85939.8|85889.8|85938.6|85888.6|85940.5|85890.5|85938.5|85888.5|23
1636073980000|2021-11-05 00:59:40|85938.8|85888.8|85944.2|85894.2|85944.2|85894.2|85938.8|85888.8|29
1636073990000|2021-11-05 00:59:50|85944.6|85894.6|85945|85895|85945|85895|85942.5|85892.5|16
1636074000000|2021-11-05 01:00:00|85944.7|85894.7|85958.4|85908.4|85959.6|85909.6|85942|85892|45
1636074010000|2021-11-05 01:00:10|85958.5|85908.5|85959.4|85909.4|85959.4|85909.4|85957.1|85907.1|23
1636074020000|2021-11-05 01:00:20|85958.9|85908.9|85956|85906|85959.3|85909.3|85955.6|85905.6|28
1636074030000|2021-11-05 01:00:30|85955.5|85905.5|85952.9|85902.9|85955.7|85905.7|85949.3|85899.3|36
1636074040000|2021-11-05 01:00:40|85954.3|85904.3|85957.2|85907.2|85957.3|85907.3|85953.6|85903.6|43
1636074050000|2021-11-05 01:00:50|85957.3|85907.3|85957.8|85907.8|85958.7|85908.7|85957.3|85907.3|39
1636074060000|2021-11-05 01:01:00|85957.9|85907.9|85960.2|85910.2|85960.6|85910.6|85957.9|85907.9|45
1636074070000|2021-11-05 01:01:10|85960|85910|85962|85912|85962.7|85912.7|85958.9|85908.9|39
1636074080000|2021-11-05 01:01:20|85961.8|85911.8|85961.5|85911.5|85963|85913|85961|85911|21
1636074090000|2021-11-05 01:01:30|85961.6|85911.6|85963.6|85913.6|85963.6|85913.6|85961.6|85911.6|21
1636074100000|2021-11-05 01:01:40|85963.7|85913.7|85962.4|85912.4|85963.9|85913.9|85961|85911|27
1636074110000|2021-11-05 01:01:50|85962.1|85912.1|85959.3|85909.3|85962.7|85912.7|85959.1|85909.1|34
1636074120000|2021-11-05 01:02:00|85961|85911|85963|85913|85964.2|85914.2|85959.4|85909.4|51
1636074130000|2021-11-05 01:02:10|85962.6|85912.6|85962|85912|85963|85913|85960.7|85910.7|38
1636074140000|2021-11-05 01:02:20|85961.9|85911.9|85960.7|85910.7|85961.9|85911.9|85959.8|85909.8|27
1636074150000|2021-11-05 01:02:30|85959.6|85909.6|85964.9|85914.9|85965.4|85915.4|85957.1|85907.1|36
1636074160000|2021-11-05 01:02:40|85963.7|85913.7|85960.8|85910.8|85963.7|85913.7|85960.1|85910.1|36
1636074170000|2021-11-05 01:02:50|85961|85911|85960.6|85910.6|85961.4|85911.4|85959.5|85909.5|32
1636074180000|2021-11-05 01:03:00|85960.7|85910.7|85963.9|85913.9|85964.5|85914.5|85960.7|85910.7|31
1636074190000|2021-11-05 01:03:10|85964|85914|85966.5|85916.5|85967.3|85917.3|85963.2|85913.2|35
1636074200000|2021-11-05 01:03:20|85966.6|85916.6|85962.1|85912.1|85966.6|85916.6|85961.9|85911.9|32
1636074210000|2021-11-05 01:03:30|85962.5|85912.5|85961.4|85911.4|85962.5|85912.5|85957.7|85907.7|21
1636074220000|2021-11-05 01:03:40|85961.3|85911.3|85963.2|85913.2|85965.1|85915.1|85961.3|85911.3|24
1636074230000|2021-11-05 01:03:50|85963|85913|85964.8|85914.8|85966.8|85916.8|85962.2|85912.2|28
1636074240000|2021-11-05 01:04:00|85965|85915|85965.1|85915.1|85965.6|85915.6|85964.3|85914.3|26
1636074250000|2021-11-05 01:04:10|85965.3|85915.3|85971.4|85921.4|85971.9|85921.9|85964.7|85914.7|40
1636074260000|2021-11-05 01:04:20|85971|85921|85974.5|85924.5|85975.3|85925.3|85969.9|85919.9|44
1636074270000|2021-11-05 01:04:30|85974.6|85924.6|85977.4|85927.4|85977.8|85927.8|85974.3|85924.3|23
1636074280000|2021-11-05 01:04:40|85976.9|85926.9|85976|85926|85977.2|85927.2|85973.8|85923.8|40
1636074290000|2021-11-05 01:04:50|85976.2|85926.2|85978.8|85928.8|85981|85931|85975.9|85925.9|46
1636074300000|2021-11-05 01:05:00|85979.6|85929.6|85975.6|85925.6|85979.6|85929.6|85974.8|85924.8|43
1636074310000|2021-11-05 01:05:10|85976.1|85926.1|85977.5|85927.5|85978.2|85928.2|85975.9|85925.9|33
1636074320000|2021-11-05 01:05:20|85978|85928|85976.7|85926.7|85978.4|85928.4|85975.1|85925.1|37
1636074330000|2021-11-05 01:05:30|85976.6|85926.6|85976.5|85926.5|85977.6|85927.6|85975.8|85925.8|28
1636074340000|2021-11-05 01:05:40|85976.7|85926.7|85976.2|85926.2|85978.2|85928.2|85975.9|85925.9|27
1636074350000|2021-11-05 01:05:50|85976.4|85926.4|85977.4|85927.4|85978.3|85928.3|85975.2|85925.2|46
1636074360000|2021-11-05 01:06:00|85977.3|85927.3|85973.3|85923.3|85979.1|85929.1|85973.3|85923.3|43
1636074370000|2021-11-05 01:06:10|85973.9|85923.9|85998.3|85948.3|85998.3|85948.3|85973.3|85923.3|48
1636074380000|2021-11-05 01:06:20|85997.4|85947.4|85994.1|85944.1|85997.9|85947.9|85993.7|85943.7|34
1636074390000|2021-11-05 01:06:30|85993.7|85943.7|85992.9|85942.9|85994|85944|85991.8|85941.8|26
1636074400000|2021-11-05 01:06:40|85992.4|85942.4|85996.9|85946.9|85998.2|85948.2|85991.6|85941.6|32
1636074410000|2021-11-05 01:06:50|85997.1|85947.1|85998.3|85948.3|86002.2|85952.2|85997.1|85947.1|49
1636074420000|2021-11-05 01:07:00|85998.4|85948.4|86002.3|85952.3|86003.2|85953.2|85997.1|85947.1|36
1636074430000|2021-11-05 01:07:10|86003.6|85953.6|86002.5|85952.5|86003.8|85953.8|86001.1|85951.1|21
1636074440000|2021-11-05 01:07:20|86003.2|85953.2|85991.5|85941.5|86003.2|85953.2|85991.5|85941.5|39
1636074450000|2021-11-05 01:07:30|85991.4|85941.4|85991.2|85941.2|85992.7|85942.7|85990.8|85940.8|24
1636074460000|2021-11-05 01:07:40|85991.4|85941.4|85988.5|85938.5|85992.5|85942.5|85988|85938|36
1636074470000|2021-11-05 01:07:50|85988.4|85938.4|85988.5|85938.5|85989.9|85939.9|85987.5|85937.5|52
1636074480000|2021-11-05 01:08:00|85988.2|85938.2|85987.7|85937.7|85988.8|85938.8|85987.1|85937.1|39
1636074490000|2021-11-05 01:08:10|85986.9|85936.9|85976.3|85926.3|85986.9|85936.9|85975.9|85925.9|56
1636074500000|2021-11-05 01:08:20|85976.7|85926.7|85978.5|85928.5|85978.7|85928.7|85975.9|85925.9|32
1636074510000|2021-11-05 01:08:30|85978.6|85928.6|85982.7|85932.7|85982.7|85932.7|85978.2|85928.2|56
1636074520000|2021-11-05 01:08:40|85982.2|85932.2|85985|85935|85988.2|85938.2|85982.2|85932.2|51
1636074530000|2021-11-05 01:08:50|85984.9|85934.9|85988.5|85938.5|85988.5|85938.5|85983.5|85933.5|48
1636074540000|2021-11-05 01:09:00|85987.4|85937.4|85982.4|85932.4|85988.6|85938.6|85982.1|85932.1|50
1636074550000|2021-11-05 01:09:10|85982.9|85932.9|85983.6|85933.6|85985.9|85935.9|85982.5|85932.5|52
1636074560000|2021-11-05 01:09:20|85984|85934|85982.7|85932.7|85986.7|85936.7|85982.6|85932.6|23
1636074570000|2021-11-05 01:09:30|85983.2|85933.2|85983.3|85933.3|85984.7|85934.7|85981.6|85931.6|48
1636074580000|2021-11-05 01:09:40|85982.3|85932.3|85978.9|85928.9|85983.3|85933.3|85978.6|85928.6|42
1636074590000|2021-11-05 01:09:50|85978.7|85928.7|85976.3|85926.3|85978.7|85928.7|85973.2|85923.2|45
1636074600000|2021-11-05 01:10:00|85976.5|85926.5|85969.6|85919.6|85976.5|85926.5|85969.6|85919.6|48
1636074610000|2021-11-05 01:10:10|85969.1|85919.1|85977.5|85927.5|85977.6|85927.6|85968.5|85918.5|49
1636074620000|2021-11-05 01:10:20|85977.2|85927.2|85975.7|85925.7|85977.6|85927.6|85975.3|85925.3|30
1636074630000|2021-11-05 01:10:30|85976.1|85926.1|85977.4|85927.4|85978.4|85928.4|85975.4|85925.4|48
1636074640000|2021-11-05 01:10:40|85977.6|85927.6|85973.9|85923.9|85977.6|85927.6|85971.6|85921.6|48
1636074650000|2021-11-05 01:10:50|85974.2|85924.2|85977.4|85927.4|85977.6|85927.6|85974|85924|35
1636074660000|2021-11-05 01:11:00|85977.3|85927.3|85978.6|85928.6|85981.9|85931.9|85975.5|85925.5|45
1636074670000|2021-11-05 01:11:10|85979.4|85929.4|85978.5|85928.5|85983.1|85933.1|85978.5|85928.5|49
1636074680000|2021-11-05 01:11:20|85978.4|85928.4|85982.2|85932.2|85983.6|85933.6|85977.6|85927.6|32
1636074690000|2021-11-05 01:11:30|85981.5|85931.5|85982|85932|85982.6|85932.6|85980.6|85930.6|14
1636074700000|2021-11-05 01:11:40|85981.3|85931.3|85975.3|85925.3|85982.3|85932.3|85973.5|85923.5|35
1636074710000|2021-11-05 01:11:50|85975.2|85925.2|85975.8|85925.8|85976.4|85926.4|85973.8|85923.8|28
1636074720000|2021-11-05 01:12:00|85975.9|85925.9|85976.2|85926.2|85976.5|85926.5|85975.4|85925.4|17
1636074730000|2021-11-05 01:12:10|85976.4|85926.4|85971.7|85921.7|85976.5|85926.5|85971.7|85921.7|16
1636074740000|2021-11-05 01:12:20|85972|85922|85972.7|85922.7|85973.4|85923.4|85971.2|85921.2|40
1636074750000|2021-11-05 01:12:30|85972.8|85922.8|85971.8|85921.8|85974.6|85924.6|85971.6|85921.6|43
1636074760000|2021-11-05 01:12:40|85972|85922|85972.4|85922.4|85972.8|85922.8|85970.5|85920.5|20
1636074770000|2021-11-05 01:12:50|85972.3|85922.3|85982.5|85932.5|85984.8|85934.8|85972.3|85922.3|56
1636074780000|2021-11-05 01:13:00|85982|85932|85984|85934|85985.5|85935.5|85982|85932|45
1636074790000|2021-11-05 01:13:10|85983.9|85933.9|85985.1|85935.1|85985.9|85935.9|85983.3|85933.3|27
1636074800000|2021-11-05 01:13:20|85985|85935|85984.6|85934.6|85985.9|85935.9|85983.5|85933.5|36
1636074810000|2021-11-05 01:13:30|85983.7|85933.7|85988.3|85938.3|85989.3|85939.3|85983.7|85933.7|36
1636074820000|2021-11-05 01:13:40|85987.3|85937.3|85994|85944|85994.1|85944.1|85987.3|85937.3|38
1636074830000|2021-11-05 01:13:50|85992.8|85942.8|85994.4|85944.4|85995.6|85945.6|85991.7|85941.7|47
1636074840000|2021-11-05 01:14:00|85993.7|85943.7|85989.5|85939.5|85994.1|85944.1|85987.6|85937.6|40
1636074850000|2021-11-05 01:14:10|85989.2|85939.2|85990.2|85940.2|85991.1|85941.1|85989.2|85939.2|38
1636074860000|2021-11-05 01:14:20|85990.3|85940.3|85985|85935|85990.6|85940.6|85985|85935|35
1636074870000|2021-11-05 01:14:30|85984|85934|85978.5|85928.5|85984|85934|85976.6|85926.6|41
1636074880000|2021-11-05 01:14:40|85977.7|85927.7|85980|85930|85981.2|85931.2|85976.4|85926.4|41
1636074890000|2021-11-05 01:14:50|85980.6|85930.6|85980.4|85930.4|85985.7|85935.7|85980|85930|49
1636074900000|2021-11-05 01:15:00|85980.6|85930.6|85977.6|85927.6|85980.8|85930.8|85977.4|85927.4|37
1636074910000|2021-11-05 01:15:10|85977.5|85927.5|85979.9|85929.9|85979.9|85929.9|85977.5|85927.5|45
1636074920000|2021-11-05 01:15:20|85979.8|85929.8|85983.9|85933.9|85984.9|85934.9|85979.1|85929.1|38
1636074930000|2021-11-05 01:15:30|85982.2|85932.2|85983.4|85933.4|85985.4|85935.4|85982.2|85932.2|42
1636074940000|2021-11-05 01:15:40|85983.8|85933.8|85984.8|85934.8|85985.9|85935.9|85982.4|85932.4|47
1636074950000|2021-11-05 01:15:50|85985.7|85935.7|85984.6|85934.6|85986.6|85936.6|85983.8|85933.8|33
1636074960000|2021-11-05 01:16:00|85984.9|85934.9|85985|85935|85985.6|85935.6|85984.2|85934.2|27
1636074970000|2021-11-05 01:16:10|85984.9|85934.9|85986.5|85936.5|85986.5|85936.5|85981.6|85931.6|42
1636074980000|2021-11-05 01:16:20|85986.7|85936.7|85987.8|85937.8|85989.3|85939.3|85986.5|85936.5|27
1636074990000|2021-11-05 01:16:30|85987.7|85937.7|85994.5|85944.5|85996.1|85946.1|85987.5|85937.5|42
1636075000000|2021-11-05 01:16:40|85994.6|85944.6|85993.9|85943.9|85996.8|85946.8|85993.8|85943.8|47
1636075010000|2021-11-05 01:16:50|85994.2|85944.2|85996.3|85946.3|85996.7|85946.7|85994.2|85944.2|42
1636075020000|2021-11-05 01:17:00|85996.4|85946.4|86003.2|85953.2|86003.6|85953.6|85995.9|85945.9|40
1636075030000|2021-11-05 01:17:10|86003.6|85953.6|86001.7|85951.7|86004.4|85954.4|86001|85951|36
1636075040000|2021-11-05 01:17:20|86001.6|85951.6|86000.7|85950.7|86001.8|85951.8|86000.6|85950.6|18
1636075050000|2021-11-05 01:17:30|86001.6|85951.6|86001.2|85951.2|86001.9|85951.9|86000.7|85950.7|19
1636075060000|2021-11-05 01:17:40|86001.4|85951.4|85997.9|85947.9|86002.3|85952.3|85997.9|85947.9|45
1636075070000|2021-11-05 01:17:50|85998.2|85948.2|85997.8|85947.8|85999.2|85949.2|85997.5|85947.5|20
1636075080000|2021-11-05 01:18:00|85999.1|85949.1|85993.4|85943.4|85999.1|85949.1|85993.1|85943.1|29
1636075090000|2021-11-05 01:18:10|85993|85943|85998.1|85948.1|86000.2|85950.2|85992.4|85942.4|42
1636075100000|2021-11-05 01:18:20|85998.7|85948.7|85997.7|85947.7|85998.9|85948.9|85997.4|85947.4|36
1636075110000|2021-11-05 01:18:30|85997.8|85947.8|85998.1|85948.1|85998.8|85948.8|85997.7|85947.7|34
1636075120000|2021-11-05 01:18:40|85998.2|85948.2|85998|85948|86001.3|85951.3|85997|85947|38
1636075130000|2021-11-05 01:18:50|85997.4|85947.4|85996|85946|85997.9|85947.9|85995.6|85945.6|27
1636075140000|2021-11-05 01:19:00|85997.2|85947.2|85995.9|85945.9|85997.5|85947.5|85995.1|85945.1|44
1636075150000|2021-11-05 01:19:10|85995.4|85945.4|86002.9|85952.9|86004.5|85954.5|85994.9|85944.9|48
1636075160000|2021-11-05 01:19:20|86002.6|85952.6|86004.1|85954.1|86004.4|85954.4|86002|85952|28
1636075170000|2021-11-05 01:19:30|86004.3|85954.3|86004.7|85954.7|86005.6|85955.6|86003.8|85953.8|30
1636075180000|2021-11-05 01:19:40|86004.5|85954.5|86006.2|85956.2|86007.6|85957.6|86004.5|85954.5|27
1636075190000|2021-11-05 01:19:50|86006.1|85956.1|86007.1|85957.1|86008.9|85958.9|86004.2|85954.2|25
1636075200000|2021-11-05 01:20:00|86007.4|85957.4|86011.2|85961.2|86011.8|85961.8|86007.4|85957.4|25
1636075210000|2021-11-05 01:20:10|86011.8|85961.8|86013.4|85963.4|86014.8|85964.8|86009.8|85959.8|38
1636075220000|2021-11-05 01:20:20|86013.7|85963.7|86019.9|85969.9|86021.5|85971.5|86011.1|85961.1|28
1636075230000|2021-11-05 01:20:30|86022.2|85972.2|86023.5|85973.5|86023.6|85973.6|86021.6|85971.6|38
1636075240000|2021-11-05 01:20:40|86023.6|85973.6|86030.2|85980.2|86032.5|85982.5|86022.1|85972.1|44
1636075250000|2021-11-05 01:20:50|86030.4|85980.4|86029.4|85979.4|86031.5|85981.5|86029.2|85979.2|28
1636075260000|2021-11-05 01:21:00|86029.2|85979.2|86028.8|85978.8|86029.8|85979.8|86028|85978|18
1636075270000|2021-11-05 01:21:10|86028.7|85978.7|86028.9|85978.9|86032.3|85982.3|86026.5|85976.5|31
1636075280000|2021-11-05 01:21:20|86028|85978|86028.7|85978.7|86030.6|85980.6|86027.3|85977.3|24
1636075290000|2021-11-05 01:21:30|86028.2|85978.2|86033.8|85983.8|86034.5|85984.5|86026.6|85976.6|43
1636075300000|2021-11-05 01:21:40|86033.9|85983.9|86039.2|85989.2|86040.1|85990.1|86033.3|85983.3|34
1636075310000|2021-11-05 01:21:50|86038.7|85988.7|86035.3|85985.3|86039.5|85989.5|86034.4|85984.4|33
1636075320000|2021-11-05 01:22:00|86036.1|85986.1|86035.1|85985.1|86036.1|85986.1|86033.2|85983.2|27
1636075330000|2021-11-05 01:22:10|86035.6|85985.6|86035.4|85985.4|86036.1|85986.1|86032.2|85982.2|19
1636075340000|2021-11-05 01:22:20|86037.5|85987.5|86031.4|85981.4|86037.6|85987.6|86031.2|85981.2|27
1636075350000|2021-11-05 01:22:30|86031.3|85981.3|86024.7|85974.7|86031.8|85981.8|86024|85974|41
1636075360000|2021-11-05 01:22:40|86024.8|85974.8|86031.1|85981.1|86031.5|85981.5|86024.5|85974.5|32
1636075370000|2021-11-05 01:22:50|86031|85981|86029.8|85979.8|86031.8|85981.8|86029.8|85979.8|16
1636075380000|2021-11-05 01:23:00|86030.3|85980.3|86030.8|85980.8|86031.6|85981.6|86029.5|85979.5|18
1636075390000|2021-11-05 01:23:10|86032.1|85982.1|86032.1|85982.1|86034|85984|86031.4|85981.4|19
1636075400000|2021-11-05 01:23:20|86031.2|85981.2|86042.5|85992.5|86046.2|85996.2|86031.2|85981.2|49
1636075410000|2021-11-05 01:23:30|86042.9|85992.9|86042.9|85992.9|86043.4|85993.4|86041.3|85991.3|29
1636075420000|2021-11-05 01:23:40|86041.9|85991.9|86041.3|85991.3|86043.7|85993.7|86041.3|85991.3|33
1636075430000|2021-11-05 01:23:50|86041.6|85991.6|86041.4|85991.4|86043.1|85993.1|86039.6|85989.6|35
1636075440000|2021-11-05 01:24:00|86040.8|85990.8|86039.5|85989.5|86041.5|85991.5|86039.1|85989.1|34
1636075450000|2021-11-05 01:24:10|86039.8|85989.8|86040|85990|86041.2|85991.2|86039.7|85989.7|23
1636075460000|2021-11-05 01:24:20|86039.7|85989.7|86037.5|85987.5|86041.2|85991.2|86037.4|85987.4|30
1636075470000|2021-11-05 01:24:30|86037.4|85987.4|86036|85986|86037.5|85987.5|86036|85986|20
1636075480000|2021-11-05 01:24:40|86035.9|85985.9|86034.7|85984.7|86037.2|85987.2|86034.1|85984.1|29
1636075490000|2021-11-05 01:24:50|86034.1|85984.1|86032.7|85982.7|86034.3|85984.3|86031|85981|34
1636075500000|2021-11-05 01:25:00|86032.6|85982.6|86032.4|85982.4|86032.9|85982.9|86031.2|85981.2|29
1636075510000|2021-11-05 01:25:10|86032.5|85982.5|86023.7|85973.7|86033|85983|86021.2|85971.2|38
1636075520000|2021-11-05 01:25:20|86023.2|85973.2|86025.9|85975.9|86026.3|85976.3|86021.8|85971.8|34
1636075530000|2021-11-05 01:25:30|86026.7|85976.7|86026|85976|86027.4|85977.4|86024.5|85974.5|39
1636075540000|2021-11-05 01:25:40|86027.2|85977.2|86025.1|85975.1|86027.6|85977.6|86023.6|85973.6|22
1636075550000|2021-11-05 01:25:50|86024.2|85974.2|86024.4|85974.4|86028.7|85978.7|86023.7|85973.7|42
1636075560000|2021-11-05 01:26:00|86025.6|85975.6|86025|85975|86026.2|85976.2|86024.4|85974.4|35
1636075570000|2021-11-05 01:26:10|86025.5|85975.5|86025.2|85975.2|86025.8|85975.8|86024|85974|26
1636075580000|2021-11-05 01:26:20|86025.3|85975.3|86025|85975|86026.1|85976.1|86024.6|85974.6|15
1636075590000|2021-11-05 01:26:30|86025.6|85975.6|86025.8|85975.8|86026.5|85976.5|86025.1|85975.1|30
1636075600000|2021-11-05 01:26:40|86026|85976|86023.7|85973.7|86026.8|85976.8|86022.7|85972.7|24
1636075610000|2021-11-05 01:26:50|86024.6|85974.6|86024.8|85974.8|86024.9|85974.9|86023.3|85973.3|22
1636075620000|2021-11-05 01:27:00|86024.4|85974.4|86023.7|85973.7|86024.5|85974.5|86023.3|85973.3|24
1636075630000|2021-11-05 01:27:10|86023.6|85973.6|86025.2|85975.2|86025.2|85975.2|86023.6|85973.6|28
1636075640000|2021-11-05 01:27:20|86025|85975|86021.8|85971.8|86025.8|85975.8|86021.7|85971.7|31
1636075650000|2021-11-05 01:27:30|86022.2|85972.2|86022.4|85972.4|86022.9|85972.9|86021.6|85971.6|29
1636075660000|2021-11-05 01:27:40|86022.5|85972.5|86023.4|85973.4|86024.9|85974.9|86022.4|85972.4|36
1636075670000|2021-11-05 01:27:50|86023.5|85973.5|86025.6|85975.6|86025.6|85975.6|86023.4|85973.4|26
1636075680000|2021-11-05 01:28:00|86025.1|85975.1|86024.4|85974.4|86026.1|85976.1|86023.2|85973.2|28
1636075690000|2021-11-05 01:28:10|86022.1|85972.1|86023.8|85973.8|86024.5|85974.5|86021|85971|27
1636075700000|2021-11-05 01:28:20|86024.6|85974.6|86022.1|85972.1|86024.6|85974.6|86020.7|85970.7|28
1636075710000|2021-11-05 01:28:30|86022.5|85972.5|86020.8|85970.8|86022.7|85972.7|86019.4|85969.4|34
1636075720000|2021-11-05 01:28:40|86021|85971|86019.9|85969.9|86022.9|85972.9|86019.9|85969.9|21
1636075730000|2021-11-05 01:28:50|86020.5|85970.5|86021.1|85971.1|86022.4|85972.4|86018.9|85968.9|41
1636075740000|2021-11-05 01:29:00|86019.9|85969.9|86021.3|85971.3|86022.2|85972.2|86019.5|85969.5|40
1636075750000|2021-11-05 01:29:10|86021.2|85971.2|86022.6|85972.6|86023.1|85973.1|86020.9|85970.9|29
1636075760000|2021-11-05 01:29:20|86022.4|85972.4|86021.2|85971.2|86024.9|85974.9|86020.8|85970.8|21
1636075770000|2021-11-05 01:29:30|86021.6|85971.6|86022.9|85972.9|86024.2|85974.2|86020.3|85970.3|44
1636075780000|2021-11-05 01:29:40|86023.2|85973.2|86020.6|85970.6|86024.1|85974.1|86019|85969|44
1636075790000|2021-11-05 01:29:50|86020.2|85970.2|86018.8|85968.8|86022.5|85972.5|86017|85967|30
1636075800000|2021-11-05 01:30:00|86018.9|85968.9|86016.5|85966.5|86019.6|85969.6|86014|85964|49
1636075810000|2021-11-05 01:30:10|86016.6|85966.6|86022.2|85972.2|86022.6|85972.6|86015.7|85965.7|37
1636075820000|2021-11-05 01:30:20|86021.2|85971.2|86019.9|85969.9|86022.8|85972.8|86019.3|85969.3|45
1636075830000|2021-11-05 01:30:30|86019.8|85969.8|86016.2|85966.2|86020.6|85970.6|86016.2|85966.2|45
1636075840000|2021-11-05 01:30:40|86017|85967|86017.8|85967.8|86018.1|85968.1|86016.9|85966.9|29
1636075850000|2021-11-05 01:30:50|86018|85968|86018.4|85968.4|86018.9|85968.9|86017.6|85967.6|31
1636075860000|2021-11-05 01:31:00|86018.5|85968.5|86022.3|85972.3|86022.4|85972.4|86018.2|85968.2|37
1636075870000|2021-11-05 01:31:10|86021|85971|86025.9|85975.9|86026|85976|86020|85970|24
1636075880000|2021-11-05 01:31:20|86025.8|85975.8|86022.1|85972.1|86025.8|85975.8|86021.5|85971.5|40
1636075890000|2021-11-05 01:31:30|86021.6|85971.6|86021.6|85971.6|86022.9|85972.9|86021.4|85971.4|29
1636075900000|2021-11-05 01:31:40|86021.9|85971.9|86019.3|85969.3|86023.5|85973.5|86019.3|85969.3|24
1636075910000|2021-11-05 01:31:50|86019.2|85969.2|86020.9|85970.9|86021.3|85971.3|86019.2|85969.2|39
1636075920000|2021-11-05 01:32:00|86020.8|85970.8|86026.5|85976.5|86031.6|85981.6|86020.2|85970.2|49
1636075930000|2021-11-05 01:32:10|86026.6|85976.6|86026.7|85976.7|86027.1|85977.1|86023.5|85973.5|43
1636075940000|2021-11-05 01:32:20|86027.1|85977.1|86026.5|85976.5|86027.5|85977.5|86025.6|85975.6|33
1636075950000|2021-11-05 01:32:30|86026.3|85976.3|86026.7|85976.7|86027.9|85977.9|86025.2|85975.2|26
1636075960000|2021-11-05 01:32:40|86026.9|85976.9|86026.1|85976.1|86029.6|85979.6|86025.8|85975.8|31
1636075970000|2021-11-05 01:32:50|86025.9|85975.9|86026.7|85976.7|86026.9|85976.9|86025.6|85975.6|35
1636075980000|2021-11-05 01:33:00|86026.8|85976.8|86026|85976|86026.9|85976.9|86025.7|85975.7|22
1636075990000|2021-11-05 01:33:10|86025.6|85975.6|86035.1|85985.1|86035.1|85985.1|86024.3|85974.3|27
1636076000000|2021-11-05 01:33:20|86035.4|85985.4|86031.1|85981.1|86035.4|85985.4|86031|85981|37
1636076010000|2021-11-05 01:33:30|86030.9|85980.9|86027.9|85977.9|86031.4|85981.4|86027.5|85977.5|42
1636076020000|2021-11-05 01:33:40|86028.1|85978.1|86028.9|85978.9|86030.2|85980.2|86025.6|85975.6|43
1636076030000|2021-11-05 01:33:50|86029.3|85979.3|86029|85979|86030.7|85980.7|86028.8|85978.8|30
1636076040000|2021-11-05 01:34:00|86029.1|85979.1|86012.7|85962.7|86029.8|85979.8|86008.7|85958.7|67
1636076050000|2021-11-05 01:34:10|86012.2|85962.2|86012|85962|86012.8|85962.8|86010.9|85960.9|32
1636076060000|2021-11-05 01:34:20|86011|85961|86006.4|85956.4|86011.4|85961.4|86005.6|85955.6|42
1636076070000|2021-11-05 01:34:30|86006.2|85956.2|86008.7|85958.7|86009.4|85959.4|86005.7|85955.7|29
1636076080000|2021-11-05 01:34:40|86008.5|85958.5|86008|85958|86009.9|85959.9|86008|85958|29
1636076090000|2021-11-05 01:34:50|86007.9|85957.9|86007.5|85957.5|86008.5|85958.5|86005.4|85955.4|33
1636076100000|2021-11-05 01:35:00|86008.1|85958.1|86002.3|85952.3|86008.2|85958.2|86000.1|85950.1|53
1636076110000|2021-11-05 01:35:10|86002.2|85952.2|85998.2|85948.2|86002.3|85952.3|85998.2|85948.2|38
1636076120000|2021-11-05 01:35:20|85998.7|85948.7|85995.8|85945.8|85998.7|85948.7|85995.6|85945.6|38
1636076130000|2021-11-05 01:35:30|85996.3|85946.3|85991.2|85941.2|85996.3|85946.3|85990.3|85940.3|53
1636076140000|2021-11-05 01:35:40|85991.7|85941.7|85994.2|85944.2|85995.2|85945.2|85990.4|85940.4|32
1636076150000|2021-11-05 01:35:50|85994.4|85944.4|85992.2|85942.2|85995.1|85945.1|85992.2|85942.2|39
1636076160000|2021-11-05 01:36:00|85992.4|85942.4|85992.7|85942.7|85993.2|85943.2|85991.9|85941.9|41
1636076170000|2021-11-05 01:36:10|85992.8|85942.8|85991.4|85941.4|85993.2|85943.2|85990.5|85940.5|41
1636076180000|2021-11-05 01:36:20|85991.3|85941.3|85991.5|85941.5|85992.7|85942.7|85990.6|85940.6|37
1636076190000|2021-11-05 01:36:30|85991.4|85941.4|85994.9|85944.9|85996.1|85946.1|85990.8|85940.8|33
1636076200000|2021-11-05 01:36:40|85995.4|85945.4|85995.5|85945.5|85996.2|85946.2|85994.6|85944.6|28
1636076210000|2021-11-05 01:36:50|85995.4|85945.4|85995.9|85945.9|85996.3|85946.3|85994.9|85944.9|21
1636076220000|2021-11-05 01:37:00|85996|85946|85992.7|85942.7|85996.2|85946.2|85991.9|85941.9|40
1636076230000|2021-11-05 01:37:10|85992.8|85942.8|85995|85945|85995|85945|85991.3|85941.3|36
1636076240000|2021-11-05 01:37:20|85994.7|85944.7|85999.4|85949.4|85999.6|85949.6|85994.7|85944.7|28
1636076250000|2021-11-05 01:37:30|85998.9|85948.9|86012.5|85962.5|86014.3|85964.3|85998.5|85948.5|50
1636076260000|2021-11-05 01:37:40|86012.4|85962.4|86013.3|85963.3|86017|85967|86011|85961|50
1636076270000|2021-11-05 01:37:50|86013.1|85963.1|86013.2|85963.2|86013.7|85963.7|86012.4|85962.4|22
1636076280000|2021-11-05 01:38:00|86013.1|85963.1|86004.5|85954.5|86013.1|85963.1|86003.5|85953.5|52
1636076290000|2021-11-05 01:38:10|86004.7|85954.7|86005.9|85955.9|86006.2|85956.2|86004.1|85954.1|35
1636076300000|2021-11-05 01:38:20|86006|85956|86004.8|85954.8|86006.2|85956.2|86004|85954|29
1636076310000|2021-11-05 01:38:30|86004.4|85954.4|86005.9|85955.9|86009.9|85959.9|86003.6|85953.6|44
1636076320000|2021-11-05 01:38:40|86007.2|85957.2|86005.3|85955.3|86007.6|85957.6|86004.6|85954.6|34
1636076330000|2021-11-05 01:38:50|86005.7|85955.7|86006|85956|86009.5|85959.5|86004.5|85954.5|38
1636076340000|2021-11-05 01:39:00|86005.8|85955.8|86006.2|85956.2|86006.9|85956.9|86005.1|85955.1|31
1636076350000|2021-11-05 01:39:10|86006.3|85956.3|86027.2|85977.2|86028.8|85978.8|86006.3|85956.3|61
1636076360000|2021-11-05 01:39:20|86027.4|85977.4|86025.4|85975.4|86027.4|85977.4|86024.7|85974.7|32
1636076370000|2021-11-05 01:39:30|86024.7|85974.7|86026|85976|86026.5|85976.5|86024.7|85974.7|34
1636076380000|2021-11-05 01:39:40|86025.1|85975.1|86026.6|85976.6|86027.5|85977.5|86022.7|85972.7|49
1636076390000|2021-11-05 01:39:50|86026.9|85976.9|86028.1|85978.1|86030|85980|86025.9|85975.9|40
1636076400000|2021-11-05 01:40:00|86028.2|85978.2|86025.4|85975.4|86028.9|85978.9|86025.4|85975.4|36
1636076410000|2021-11-05 01:40:10|86026.2|85976.2|86025|85975|86028.5|85978.5|86025|85975|35
1636076420000|2021-11-05 01:40:20|86025.8|85975.8|86026.8|85976.8|86026.9|85976.9|86023.7|85973.7|37
1636076430000|2021-11-05 01:40:30|86026.9|85976.9|86029|85979|86030|85980|86025.8|85975.8|42
1636076440000|2021-11-05 01:40:40|86029.6|85979.6|86028.5|85978.5|86030.4|85980.4|86028|85978|27
1636076450000|2021-11-05 01:40:50|86028.2|85978.2|86028.4|85978.4|86029.9|85979.9|86028.2|85978.2|23
1636076460000|2021-11-05 01:41:00|86028|85978|86027.3|85977.3|86029.3|85979.3|86026.3|85976.3|32
1636076470000|2021-11-05 01:41:10|86027|85977|86026.6|85976.6|86027.4|85977.4|86026.6|85976.6|28
1636076480000|2021-11-05 01:41:20|86026.7|85976.7|86025.4|85975.4|86029.1|85979.1|86024.3|85974.3|35
1636076490000|2021-11-05 01:41:30|86026.3|85976.3|86021.8|85971.8|86026.3|85976.3|86021.8|85971.8|36
1636076500000|2021-11-05 01:41:40|86021.9|85971.9|86020.4|85970.4|86024|85974|86019.7|85969.7|48
1636076510000|2021-11-05 01:41:50|86020.3|85970.3|86017.7|85967.7|86020.7|85970.7|86017.6|85967.6|33
1636076520000|2021-11-05 01:42:00|86017.8|85967.8|86017.1|85967.1|86020.1|85970.1|86016.3|85966.3|40
1636076530000|2021-11-05 01:42:10|86017.2|85967.2|86016.7|85966.7|86017.6|85967.6|86016.1|85966.1|26
1636076540000|2021-11-05 01:42:20|86016.8|85966.8|86018.1|85968.1|86018.8|85968.8|86016.6|85966.6|28
1636076550000|2021-11-05 01:42:30|86018|85968|86020.7|85970.7|86021.7|85971.7|86017.2|85967.2|27
1636076560000|2021-11-05 01:42:40|86020.6|85970.6|86022.5|85972.5|86022.6|85972.6|86020.6|85970.6|19
1636076570000|2021-11-05 01:42:50|86022.2|85972.2|86026.3|85976.3|86026.6|85976.6|86022.2|85972.2|39
1636076580000|2021-11-05 01:43:00|86026.2|85976.2|86025.2|85975.2|86027.5|85977.5|86025|85975|41
1636076590000|2021-11-05 01:43:10|86024.9|85974.9|86019.6|85969.6|86026.2|85976.2|86019.6|85969.6|36
1636076600000|2021-11-05 01:43:20|86019.7|85969.7|86021.5|85971.5|86022.5|85972.5|86018.5|85968.5|43
1636076610000|2021-11-05 01:43:30|86021|85971|86019.2|85969.2|86021|85971|86018.7|85968.7|33
1636076620000|2021-11-05 01:43:40|86019.1|85969.1|86016.6|85966.6|86020.9|85970.9|86015.4|85965.4|39
1636076630000|2021-11-05 01:43:50|86016.3|85966.3|86016.5|85966.5|86017.5|85967.5|86015.9|85965.9|30
1636076640000|2021-11-05 01:44:00|86016.6|85966.6|86017.7|85967.7|86018.9|85968.9|86016.4|85966.4|28
1636076650000|2021-11-05 01:44:10|86017.9|85967.9|86018.3|85968.3|86020.4|85970.4|86017.2|85967.2|37
1636076660000|2021-11-05 01:44:20|86018.1|85968.1|86020.2|85970.2|86020.2|85970.2|86017.8|85967.8|27
1636076670000|2021-11-05 01:44:30|86020.4|85970.4|86022.2|85972.2|86022.2|85972.2|86020|85970|19
1636076680000|2021-11-05 01:44:40|86022|85972|86020.7|85970.7|86022.2|85972.2|86020.5|85970.5|21
1636076690000|2021-11-05 01:44:50|86021.5|85971.5|86021.9|85971.9|86022.3|85972.3|86021|85971|17
1636076700000|2021-11-05 01:45:00|86022.1|85972.1|86027.1|85977.1|86029.2|85979.2|86022|85972|40
1636076710000|2021-11-05 01:45:10|86027.3|85977.3|86029.8|85979.8|86031.5|85981.5|86027.3|85977.3|45
1636076720000|2021-11-05 01:45:20|86029.7|85979.7|86029.1|85979.1|86030.6|85980.6|86028.3|85978.3|30
1636076730000|2021-11-05 01:45:30|86029.3|85979.3|86033.8|85983.8|86034.5|85984.5|86029.3|85979.3|36
1636076740000|2021-11-05 01:45:40|86033.9|85983.9|86033.1|85983.1|86034.4|85984.4|86033.1|85983.1|27
1636076750000|2021-11-05 01:45:50|86033|85983|86027.7|85977.7|86033.6|85983.6|86027.7|85977.7|53
1636076760000|2021-11-05 01:46:00|86027.4|85977.4|86026.7|85976.7|86028.2|85978.2|86025.7|85975.7|39
1636076770000|2021-11-05 01:46:10|86027|85977|86025.5|85975.5|86027.4|85977.4|86025.3|85975.3|28
1636076780000|2021-11-05 01:46:20|86025.4|85975.4|86023.7|85973.7|86025.6|85975.6|86022.7|85972.7|31
1636076790000|2021-11-05 01:46:30|86024|85974|86025.7|85975.7|86025.9|85975.9|86023.9|85973.9|29
1636076800000|2021-11-05 01:46:40|86025.9|85975.9|86024.7|85974.7|86025.9|85975.9|86022|85972|37
1636076810000|2021-11-05 01:46:50|86024.5|85974.5|86023.4|85973.4|86026.2|85976.2|86023.3|85973.3|28
1636076820000|2021-11-05 01:47:00|86023.7|85973.7|86024.4|85974.4|86024.8|85974.8|86023.1|85973.1|25
1636076830000|2021-11-05 01:47:10|86024.8|85974.8|86025.5|85975.5|86025.8|85975.8|86022.5|85972.5|38
1636076840000|2021-11-05 01:47:20|86024.9|85974.9|86020.6|85970.6|86025.4|85975.4|86019.4|85969.4|45
1636076850000|2021-11-05 01:47:30|86020.9|85970.9|86020.6|85970.6|86023.2|85973.2|86019.8|85969.8|33
1636076860000|2021-11-05 01:47:40|86020.3|85970.3|86019.4|85969.4|86021.1|85971.1|86017.5|85967.5|36
1636076870000|2021-11-05 01:47:50|86019.1|85969.1|86021.5|85971.5|86025.5|85975.5|86018|85968|37
1636076880000|2021-11-05 01:48:00|86021.6|85971.6|86025.3|85975.3|86025.7|85975.7|86021.6|85971.6|44
1636076890000|2021-11-05 01:48:10|86025.2|85975.2|86028.6|85978.6|86028.8|85978.8|86025.2|85975.2|39
1636076900000|2021-11-05 01:48:20|86028.5|85978.5|86025.9|85975.9|86029.2|85979.2|86024.5|85974.5|34
1636076910000|2021-11-05 01:48:30|86026|85976|86026.5|85976.5|86029.4|85979.4|86025.9|85975.9|26
1636076920000|2021-11-05 01:48:40|86027|85977|86024.3|85974.3|86027.3|85977.3|86022.9|85972.9|36
1636076930000|2021-11-05 01:48:50|86024.6|85974.6|86026.5|85976.5|86030.2|85980.2|86024.6|85974.6|38
1636076940000|2021-11-05 01:49:00|86026.7|85976.7|86028.5|85978.5|86028.5|85978.5|86026.3|85976.3|34
1636076950000|2021-11-05 01:49:10|86028.6|85978.6|86027.7|85977.7|86028.9|85978.9|86027.7|85977.7|14
1636076960000|2021-11-05 01:49:20|86027.1|85977.1|86028.3|85978.3|86028.6|85978.6|86026.5|85976.5|22
1636076970000|2021-11-05 01:49:30|86027.8|85977.8|86026.4|85976.4|86030.3|85980.3|86026.4|85976.4|32
1636076980000|2021-11-05 01:49:40|86026.3|85976.3|86021|85971|86028.1|85978.1|86020.2|85970.2|40
1636076990000|2021-11-05 01:49:50|86020.6|85970.6|86023.5|85973.5|86023.9|85973.9|86019.9|85969.9|40
1636077000000|2021-11-05 01:50:00|86023.7|85973.7|86021.4|85971.4|86024.3|85974.3|86020.9|85970.9|37
1636077010000|2021-11-05 01:50:10|86021.2|85971.2|86020.7|85970.7|86021.5|85971.5|86020.1|85970.1|31
1636077020000|2021-11-05 01:50:20|86021.2|85971.2|86020.2|85970.2|86023.2|85973.2|86018.6|85968.6|41
1636077030000|2021-11-05 01:50:30|86021|85971|86020.6|85970.6|86021.3|85971.3|86020.1|85970.1|24
1636077040000|2021-11-05 01:50:40|86020.5|85970.5|86027.5|85977.5|86028.8|85978.8|86020.1|85970.1|39
1636077050000|2021-11-05 01:50:50|86027|85977|86026.5|85976.5|86028|85978|86026.5|85976.5|26
1636077060000|2021-11-05 01:51:00|86027.1|85977.1|86024.7|85974.7|86027.8|85977.8|86024.4|85974.4|27
1636077070000|2021-11-05 01:51:10|86025.5|85975.5|86025.6|85975.6|86026.1|85976.1|86024.5|85974.5|23
1636077080000|2021-11-05 01:51:20|86025.5|85975.5|86024.6|85974.6|86025.5|85975.5|86023.4|85973.4|22
1636077090000|2021-11-05 01:51:30|86023.4|85973.4|86025|85975|86026.3|85976.3|86022.2|85972.2|35
1636077100000|2021-11-05 01:51:40|86026.1|85976.1|86026|85976|86026.4|85976.4|86025|85975|31
1636077110000|2021-11-05 01:51:50|86025.3|85975.3|86024.8|85974.8|86026.1|85976.1|86024.3|85974.3|33
1636077120000|2021-11-05 01:52:00|86024.9|85974.9|86023.9|85973.9|86025.5|85975.5|86023.8|85973.8|22
1636077130000|2021-11-05 01:52:10|86023.5|85973.5|86023.1|85973.1|86024.7|85974.7|86020.2|85970.2|25
1636077140000|2021-11-05 01:52:20|86023|85973|86020.9|85970.9|86023|85973|86020.9|85970.9|36
1636077150000|2021-11-05 01:52:30|86020.8|85970.8|86020.7|85970.7|86021.1|85971.1|86019.8|85969.8|31
1636077160000|2021-11-05 01:52:40|86020.6|85970.6|86026.7|85976.7|86028.6|85978.6|86020.6|85970.6|31
1636077170000|2021-11-05 01:52:50|86026.4|85976.4|86026.1|85976.1|86027.7|85977.7|86024.8|85974.8|34
1636077180000|2021-11-05 01:53:00|86026.4|85976.4|86028|85978|86028|85978|86025.6|85975.6|32
1636077190000|2021-11-05 01:53:10|86027.9|85977.9|86026.5|85976.5|86028.2|85978.2|86025.6|85975.6|20
1636077200000|2021-11-05 01:53:20|86028.4|85978.4|86026.9|85976.9|86028.7|85978.7|86025.4|85975.4|19
1636077210000|2021-11-05 01:53:30|86027|85977|86026.6|85976.6|86027.9|85977.9|86024.4|85974.4|24
1636077220000|2021-11-05 01:53:40|86027|85977|86027.3|85977.3|86027.7|85977.7|86025.1|85975.1|21
1636077230000|2021-11-05 01:53:50|86027.4|85977.4|86029.8|85979.8|86030.3|85980.3|86026.8|85976.8|26
1636077240000|2021-11-05 01:54:00|86030.2|85980.2|86029.9|85979.9|86030.4|85980.4|86029.3|85979.3|21
1636077250000|2021-11-05 01:54:10|86030.1|85980.1|86028.2|85978.2|86030.1|85980.1|86027.4|85977.4|22
1636077260000|2021-11-05 01:54:20|86027.7|85977.7|86030|85980|86030.3|85980.3|86027.1|85977.1|21
1636077270000|2021-11-05 01:54:30|86029.5|85979.5|86032|85982|86032.7|85982.7|86028.6|85978.6|41
1636077280000|2021-11-05 01:54:40|86031.4|85981.4|86029.9|85979.9|86031.5|85981.5|86029.2|85979.2|33
1636077290000|2021-11-05 01:54:50|86029.6|85979.6|86029.9|85979.9|86032|85982|86029.6|85979.6|20
1636077300000|2021-11-05 01:55:00|86031.4|85981.4|86035|85985|86035.3|85985.3|86030.2|85980.2|39
1636077310000|2021-11-05 01:55:10|86034.8|85984.8|86032.7|85982.7|86035.8|85985.8|86031.9|85981.9|26
1636077320000|2021-11-05 01:55:20|86031.8|85981.8|86032.6|85982.6|86032.6|85982.6|86031.1|85981.1|14
1636077330000|2021-11-05 01:55:30|86032.8|85982.8|86032.8|85982.8|86033.8|85983.8|86032.2|85982.2|30
1636077340000|2021-11-05 01:55:40|86033.4|85983.4|86034.1|85984.1|86034.1|85984.1|86032.3|85982.3|11
1636077350000|2021-11-05 01:55:50|86033.9|85983.9|86037.3|85987.3|86037.3|85987.3|86033.9|85983.9|28
1636077360000|2021-11-05 01:56:00|86037.2|85987.2|86035.9|85985.9|86037.6|85987.6|86035.4|85985.4|33
1636077370000|2021-11-05 01:56:10|86035.8|85985.8|86029.5|85979.5|86035.8|85985.8|86025.4|85975.4|27
1636077380000|2021-11-05 01:56:20|86031|85981|86029.7|85979.7|86031.5|85981.5|86027.9|85977.9|25
1636077390000|2021-11-05 01:56:30|86029.9|85979.9|86031.3|85981.3|86031.9|85981.9|86029.9|85979.9|30
1636077400000|2021-11-05 01:56:40|86031.4|85981.4|86030.4|85980.4|86031.4|85981.4|86030.1|85980.1|23
1636077410000|2021-11-05 01:56:50|86030.5|85980.5|86035.2|85985.2|86037.8|85987.8|86030.2|85980.2|41
1636077420000|2021-11-05 01:57:00|86035.6|85985.6|86037.5|85987.5|86037.9|85987.9|86035.6|85985.6|37
1636077430000|2021-11-05 01:57:10|86037.4|85987.4|86036|85986|86037.8|85987.8|86034.1|85984.1|29
1636077440000|2021-11-05 01:57:20|86035.9|85985.9|86036|85986|86037.5|85987.5|86033.6|85983.6|29
1636077450000|2021-11-05 01:57:30|86035.9|85985.9|86034.4|85984.4|86036.8|85986.8|86034.3|85984.3|24
1636077460000|2021-11-05 01:57:40|86034.3|85984.3|86042.4|85992.4|86044.1|85994.1|86033.3|85983.3|36
1636077470000|2021-11-05 01:57:50|86042|85992|86042.4|85992.4|86044.6|85994.6|86041.8|85991.8|27
1636077480000|2021-11-05 01:58:00|86042.7|85992.7|86044.1|85994.1|86045.4|85995.4|86041.8|85991.8|31
1636077490000|2021-11-05 01:58:10|86044.9|85994.9|86043.7|85993.7|86045.1|85995.1|86043.6|85993.6|18
1636077500000|2021-11-05 01:58:20|86043.9|85993.9|86043.3|85993.3|86045.3|85995.3|86042.5|85992.5|38
1636077510000|2021-11-05 01:58:30|86042.9|85992.9|86043.7|85993.7|86044.6|85994.6|86042.7|85992.7|33
1636077520000|2021-11-05 01:58:40|86043.6|85993.6|86048.3|85998.3|86048.8|85998.8|86041.9|85991.9|33
1636077530000|2021-11-05 01:58:50|86047.5|85997.5|86048.5|85998.5|86050|86000|86047|85997|28
1636077540000|2021-11-05 01:59:00|86048.3|85998.3|86044|85994|86048.3|85998.3|86043.4|85993.4|39
1636077550000|2021-11-05 01:59:10|86044.6|85994.6|86041.2|85991.2|86044.6|85994.6|86040.8|85990.8|27
1636077560000|2021-11-05 01:59:20|86041|85991|86043|85993|86044.2|85994.2|86040.7|85990.7|33
1636077570000|2021-11-05 01:59:30|86042.8|85992.8|86037.9|85987.9|86043.3|85993.3|86036.6|85986.6|39
1636077580000|2021-11-05 01:59:40|86038.3|85988.3|86042|85992|86042.1|85992.1|86036.8|85986.8|41
1636077590000|2021-11-05 01:59:50|86042.1|85992.1|86039.9|85989.9|86042.1|85992.1|86039.6|85989.6|30
1636077600000|2021-11-05 02:00:00|86039.8|85989.8|86042.8|85992.8|86042.8|85992.8|86039.5|85989.5|34
1636077610000|2021-11-05 02:00:10|86042.7|85992.7|86041.6|85991.6|86043.8|85993.8|86040|85990|40
1636077620000|2021-11-05 02:00:20|86042.1|85992.1|86042.5|85992.5|86043.1|85993.1|86041.3|85991.3|37
1636077630000|2021-11-05 02:00:30|86042.3|85992.3|86041.1|85991.1|86042.8|85992.8|86040|85990|30
1636077640000|2021-11-05 02:00:40|86041.2|85991.2|86041.7|85991.7|86042.3|85992.3|86040.8|85990.8|32
1636077650000|2021-11-05 02:00:50|86041.3|85991.3|86041.7|85991.7|86042.5|85992.5|86041|85991|23
1636077660000|2021-11-05 02:01:00|86042.2|85992.2|86043.1|85993.1|86043.1|85993.1|86040.6|85990.6|37
1636077670000|2021-11-05 02:01:10|86042.8|85992.8|86042.7|85992.7|86044|85994|86041|85991|41
1636077680000|2021-11-05 02:01:20|86042.8|85992.8|86047.6|85997.6|86048.2|85998.2|86042.8|85992.8|38
1636077690000|2021-11-05 02:01:30|86047.5|85997.5|86045.2|85995.2|86047.6|85997.6|86044.4|85994.4|24
1636077700000|2021-11-05 02:01:40|86044.8|85994.8|86044.3|85994.3|86045.3|85995.3|86044.2|85994.2|18
1636077710000|2021-11-05 02:01:50|86044.6|85994.6|86045.2|85995.2|86046.7|85996.7|86044.6|85994.6|16
1636077720000|2021-11-05 02:02:00|86045.5|85995.5|86049.9|85999.9|86050.1|86000.1|86045.2|85995.2|36
1636077730000|2021-11-05 02:02:10|86050.2|86000.2|86053.4|86003.4|86055.1|86005.1|86048|85998|40
1636077740000|2021-11-05 02:02:20|86054.1|86004.1|86054.3|86004.3|86055.5|86005.5|86053.6|86003.6|27
1636077750000|2021-11-05 02:02:30|86055.7|86005.7|86054.2|86004.2|86055.7|86005.7|86053.6|86003.6|23
1636077760000|2021-11-05 02:02:40|86054.3|86004.3|86052.9|86002.9|86055.2|86005.2|86052.9|86002.9|23
1636077770000|2021-11-05 02:02:50|86052.8|86002.8|86055.2|86005.2|86056.5|86006.5|86051.6|86001.6|38
1636077780000|2021-11-05 02:03:00|86054.9|86004.9|86054.3|86004.3|86056.4|86006.4|86054.3|86004.3|21
1636077790000|2021-11-05 02:03:10|86056.2|86006.2|86056.1|86006.1|86056.3|86006.3|86054.5|86004.5|29
1636077800000|2021-11-05 02:03:20|86056.2|86006.2|86056.3|86006.3|86056.3|86006.3|86055|86005|27
1636077810000|2021-11-05 02:03:30|86056.1|86006.1|86056.5|86006.5|86057.4|86007.4|86054.8|86004.8|33
1636077820000|2021-11-05 02:03:40|86056.6|86006.6|86057.3|86007.3|86058.5|86008.5|86055.2|86005.2|28
1636077830000|2021-11-05 02:03:50|86056.8|86006.8|86056.9|86006.9|86057.5|86007.5|86056.3|86006.3|22
1636077840000|2021-11-05 02:04:00|86056.8|86006.8|86055.9|86005.9|86056.8|86006.8|86052|86002|42
1636077850000|2021-11-05 02:04:10|86056.2|86006.2|86062.2|86012.2|86063.5|86013.5|86055.7|86005.7|38
1636077860000|2021-11-05 02:04:20|86062.8|86012.8|86060|86010|86065|86015|86058.9|86008.9|45
1636077870000|2021-11-05 02:04:30|86060.3|86010.3|86059.2|86009.2|86061|86011|86059.1|86009.1|31
1636077880000|2021-11-05 02:04:40|86059.1|86009.1|86061.1|86011.1|86062.7|86012.7|86058.7|86008.7|14
1636077890000|2021-11-05 02:04:50|86061.3|86011.3|86060|86010|86061.3|86011.3|86058.5|86008.5|20
1636077900000|2021-11-05 02:05:00|86062.3|86012.3|86059.1|86009.1|86063.1|86013.1|86058.1|86008.1|35
1636077910000|2021-11-05 02:05:10|86059|86009|86057.4|86007.4|86059.4|86009.4|86057.3|86007.3|24
1636077920000|2021-11-05 02:05:20|86057.1|86007.1|86059|86009|86059.3|86009.3|86056.7|86006.7|38
1636077930000|2021-11-05 02:05:30|86059.2|86009.2|86057.8|86007.8|86060|86010|86057.8|86007.8|23
1636077940000|2021-11-05 02:05:40|86057.6|86007.6|86058.3|86008.3|86060.2|86010.2|86057.6|86007.6|29
1636077950000|2021-11-05 02:05:50|86058.1|86008.1|86056|86006|86058.5|86008.5|86055.7|86005.7|33
1636077960000|2021-11-05 02:06:00|86055.8|86005.8|86055.4|86005.4|86057.3|86007.3|86055.2|86005.2|39
1636077970000|2021-11-05 02:06:10|86055.2|86005.2|86053.6|86003.6|86056.6|86006.6|86052.8|86002.8|39
1636077980000|2021-11-05 02:06:20|86052.9|86002.9|86052.9|86002.9|86054.1|86004.1|86052.2|86002.2|27
1636077990000|2021-11-05 02:06:30|86052.4|86002.4|86053.8|86003.8|86055.6|86005.6|86052.4|86002.4|22
1636078000000|2021-11-05 02:06:40|86054.1|86004.1|86052|86002|86054.2|86004.2|86052|86002|18
1636078010000|2021-11-05 02:06:50|86051.7|86001.7|86052.3|86002.3|86053.6|86003.6|86051.7|86001.7|34
1636078020000|2021-11-05 02:07:00|86052.2|86002.2|86054.4|86004.4|86054.7|86004.7|86051.8|86001.8|33
1636078030000|2021-11-05 02:07:10|86053.9|86003.9|86053.5|86003.5|86054.5|86004.5|86052.9|86002.9|24
1636078040000|2021-11-05 02:07:20|86053.6|86003.6|86050.1|86000.1|86053.6|86003.6|86048.4|85998.4|32
1636078050000|2021-11-05 02:07:30|86049.5|85999.5|86048.2|85998.2|86050.9|86000.9|86047.8|85997.8|31
1636078060000|2021-11-05 02:07:40|86048.4|85998.4|86050.8|86000.8|86051.7|86001.7|86048|85998|22
1636078070000|2021-11-05 02:07:50|86050.3|86000.3|86052.5|86002.5|86053.3|86003.3|86049.8|85999.8|27
1636078080000|2021-11-05 02:08:00|86052.2|86002.2|86052.2|86002.2|86055.3|86005.3|86051.8|86001.8|28
1636078090000|2021-11-05 02:08:10|86053.5|86003.5|86053.2|86003.2|86054.9|86004.9|86051.7|86001.7|26
1636078100000|2021-11-05 02:08:20|86053.3|86003.3|86054.6|86004.6|86055.1|86005.1|86052.9|86002.9|25
1636078110000|2021-11-05 02:08:30|86054.3|86004.3|86050|86000|86054.5|86004.5|86049.1|85999.1|25
1636078120000|2021-11-05 02:08:40|86049.6|85999.6|86049.3|85999.3|86050.6|86000.6|86048.6|85998.6|23
1636078130000|2021-11-05 02:08:50|86048.6|85998.6|86051.5|86001.5|86052.9|86002.9|86048.6|85998.6|22
1636078140000|2021-11-05 02:09:00|86051.7|86001.7|86049.6|85999.6|86052.2|86002.2|86047.2|85997.2|27
1636078150000|2021-11-05 02:09:10|86048|85998|86045.5|85995.5|86048.5|85998.5|86043.6|85993.6|38
1636078160000|2021-11-05 02:09:20|86045.6|85995.6|86046|85996|86046.5|85996.5|86045.2|85995.2|20
1636078170000|2021-11-05 02:09:30|86045.5|85995.5|86045.7|85995.7|86046.5|85996.5|86045.1|85995.1|24
1636078180000|2021-11-05 02:09:40|86045.6|85995.6|86038.8|85988.8|86045.6|85995.6|86037.2|85987.2|31
1636078190000|2021-11-05 02:09:50|86038.7|85988.7|86043.3|85993.3|86043.6|85993.6|86038.1|85988.1|42
1636078200000|2021-11-05 02:10:00|86043.6|85993.6|86044.7|85994.7|86044.7|85994.7|86041.6|85991.6|32
1636078210000|2021-11-05 02:10:10|86044.1|85994.1|86045.6|85995.6|86048.7|85998.7|86044.1|85994.1|37
1636078220000|2021-11-05 02:10:20|86045.2|85995.2|86048.7|85998.7|86050|86000|86045.2|85995.2|31
1636078230000|2021-11-05 02:10:30|86048.5|85998.5|86043.1|85993.1|86048.9|85998.9|86042.6|85992.6|35
1636078240000|2021-11-05 02:10:40|86043.4|85993.4|86044|85994|86048.5|85998.5|86042.9|85992.9|26
1636078250000|2021-11-05 02:10:50|86050.2|86000.2|86048.9|85998.9|86051.7|86001.7|86047.4|85997.4|32
1636078260000|2021-11-05 02:11:00|86048.2|85998.2|86051.5|86001.5|86052|86002|86046.7|85996.7|25
1636078270000|2021-11-05 02:11:10|86052.2|86002.2|86049.5|85999.5|86052.2|86002.2|86049.4|85999.4|22
1636078280000|2021-11-05 02:11:20|86047.8|85997.8|86049|85999|86050.5|86000.5|86047.5|85997.5|27
1636078290000|2021-11-05 02:11:30|86048.9|85998.9|86047.2|85997.2|86051.5|86001.5|86045.2|85995.2|26
1636078300000|2021-11-05 02:11:40|86047|85997|86045|85995|86047.3|85997.3|86045|85995|35
1636078310000|2021-11-05 02:11:50|86045.1|85995.1|86042.7|85992.7|86045.9|85995.9|86042.2|85992.2|20
1636078320000|2021-11-05 02:12:00|86042.4|85992.4|86035.8|85985.8|86042.9|85992.9|86035.8|85985.8|43
1636078330000|2021-11-05 02:12:10|86034.2|85984.2|86034.3|85984.3|86035.1|85985.1|86032.9|85982.9|22
1636078340000|2021-11-05 02:12:20|86033.8|85983.8|86033.2|85983.2|86037.3|85987.3|86032|85982|40
1636078350000|2021-11-05 02:12:30|86032.6|85982.6|86032.1|85982.1|86033.4|85983.4|86030.7|85980.7|27
1636078360000|2021-11-05 02:12:40|86031.5|85981.5|86033.1|85983.1|86033.9|85983.9|86031|85981|34
1636078370000|2021-11-05 02:12:50|86032.9|85982.9|86032.1|85982.1|86033.8|85983.8|86031.6|85981.6|21
1636078380000|2021-11-05 02:13:00|86033|85983|86037.4|85987.4|86037.4|85987.4|86032.1|85982.1|53
1636078390000|2021-11-05 02:13:10|86036.4|85986.4|86040.8|85990.8|86041.3|85991.3|86036.4|85986.4|35
1636078400000|2021-11-05 02:13:20|86039.7|85989.7|86039|85989|86039.8|85989.8|86037.6|85987.6|25
1636078410000|2021-11-05 02:13:30|86038.9|85988.9|86039.3|85989.3|86040.1|85990.1|86037.6|85987.6|33
1636078420000|2021-11-05 02:13:40|86039.5|85989.5|86038.8|85988.8|86041.5|85991.5|86037.9|85987.9|28
1636078430000|2021-11-05 02:13:50|86037.8|85987.8|86040.4|85990.4|86041.8|85991.8|86037.2|85987.2|32
1636078440000|2021-11-05 02:14:00|86040.1|85990.1|86039.9|85989.9|86042.1|85992.1|86039.1|85989.1|27
1636078450000|2021-11-05 02:14:10|86040|85990|86039.5|85989.5|86040.6|85990.6|86038.1|85988.1|21
1636078460000|2021-11-05 02:14:20|86039.4|85989.4|86041.2|85991.2|86041.3|85991.3|86039.3|85989.3|33
1636078470000|2021-11-05 02:14:30|86041.1|85991.1|86037.3|85987.3|86041.1|85991.1|86036.6|85986.6|35
1636078480000|2021-11-05 02:14:40|86037.1|85987.1|86038.8|85988.8|86041.8|85991.8|86036.8|85986.8|25
1636078490000|2021-11-05 02:14:50|86038.6|85988.6|86038.4|85988.4|86039.3|85989.3|86036.9|85986.9|25
1636078500000|2021-11-05 02:15:00|86037.9|85987.9|86042.4|85992.4|86043.4|85993.4|86037.1|85987.1|18
1636078510000|2021-11-05 02:15:10|86042.5|85992.5|86043.3|85993.3|86043.3|85993.3|86041|85991|38
1636078520000|2021-11-05 02:15:20|86043.2|85993.2|86044.4|85994.4|86045|85995|86042.5|85992.5|16
1636078530000|2021-11-05 02:15:30|86044.1|85994.1|86046.1|85996.1|86047.1|85997.1|86043.8|85993.8|30
1636078540000|2021-11-05 02:15:40|86045.9|85995.9|86045.1|85995.1|86047.6|85997.6|86044.8|85994.8|26
1636078550000|2021-11-05 02:15:50|86044.6|85994.6|86044.5|85994.5|86044.8|85994.8|86043|85993|20
1636078560000|2021-11-05 02:16:00|86043.8|85993.8|86044.4|85994.4|86045.3|85995.3|86041.9|85991.9|27
1636078570000|2021-11-05 02:16:10|86043.9|85993.9|86043.2|85993.2|86044.1|85994.1|86040.5|85990.5|42
1636078580000|2021-11-05 02:16:20|86043.5|85993.5|86042.2|85992.2|86044.3|85994.3|86041.2|85991.2|23
1636078590000|2021-11-05 02:16:30|86046.6|85996.6|86041.5|85991.5|86047.2|85997.2|86041.5|85991.5|33
1636078600000|2021-11-05 02:16:40|86041.9|85991.9|86042.7|85992.7|86043.8|85993.8|86041.8|85991.8|21
1636078610000|2021-11-05 02:16:50|86042.9|85992.9|86044.6|85994.6|86047.2|85997.2|86042.9|85992.9|27
1636078620000|2021-11-05 02:17:00|86045.8|85995.8|86046|85996|86047.5|85997.5|86043.8|85993.8|34
1636078630000|2021-11-05 02:17:10|86045.3|85995.3|86048.7|85998.7|86053.6|86003.6|86045.3|85995.3|41
1636078640000|2021-11-05 02:17:20|86052.3|86002.3|86052.1|86002.1|86054.6|86004.6|86050.6|86000.6|45
1636078650000|2021-11-05 02:17:30|86052.5|86002.5|86051.6|86001.6|86052.5|86002.5|86049.8|85999.8|26
1636078660000|2021-11-05 02:17:40|86051.3|86001.3|86048.4|85998.4|86056.6|86006.6|86048.4|85998.4|38
1636078670000|2021-11-05 02:17:50|86048|85998|86050.4|86000.4|86053.3|86003.3|86048|85998|36
1636078680000|2021-11-05 02:18:00|86051|86001|86049.5|85999.5|86054.7|86004.7|86048.6|85998.6|30
1636078690000|2021-11-05 02:18:10|86049.1|85999.1|86067.4|86017.4|86067.4|86017.4|86049.1|85999.1|40
1636078700000|2021-11-05 02:18:20|86065.2|86015.2|86066.1|86016.1|86067.7|86017.7|86063.8|86013.8|46
1636078710000|2021-11-05 02:18:30|86066|86016|86070.3|86020.3|86070.9|86020.9|86065.6|86015.6|29
1636078720000|2021-11-05 02:18:40|86070.2|86020.2|86067.4|86017.4|86070.2|86020.2|86066.2|86016.2|33
1636078730000|2021-11-05 02:18:50|86067.2|86017.2|86064.6|86014.6|86070|86020|86064.5|86014.5|54
1636078740000|2021-11-05 02:19:00|86065.1|86015.1|86064.1|86014.1|86066.2|86016.2|86062.2|86012.2|43
1636078750000|2021-11-05 02:19:10|86064.5|86014.5|86064|86014|86064.5|86014.5|86062.3|86012.3|26
1636078760000|2021-11-05 02:19:20|86063.9|86013.9|86062|86012|86064.4|86014.4|86060.4|86010.4|18
1636078770000|2021-11-05 02:19:30|86061.9|86011.9|86063.4|86013.4|86066.8|86016.8|86061.7|86011.7|46
1636078780000|2021-11-05 02:19:40|86063.3|86013.3|86061.9|86011.9|86064.9|86014.9|86061.9|86011.9|28
1636078790000|2021-11-05 02:19:50|86062.2|86012.2|86060.4|86010.4|86064.1|86014.1|86060.1|86010.1|39
1636078800000|2021-11-05 02:20:00|86060.3|86010.3|86059.7|86009.7|86061.4|86011.4|86059.1|86009.1|24
1636078810000|2021-11-05 02:20:10|86060|86010|86061.1|86011.1|86062.2|86012.2|86059.2|86009.2|37
1636078820000|2021-11-05 02:20:20|86061.2|86011.2|86061.6|86011.6|86062.9|86012.9|86060.2|86010.2|36
1636078830000|2021-11-05 02:20:30|86061.9|86011.9|86059.1|86009.1|86061.9|86011.9|86059.1|86009.1|20
1636078840000|2021-11-05 02:20:40|86058.9|86008.9|86062.1|86012.1|86062.1|86012.1|86058.9|86008.9|31
1636078850000|2021-11-05 02:20:50|86062.4|86012.4|86061.4|86011.4|86062.4|86012.4|86059.9|86009.9|27
1636078860000|2021-11-05 02:21:00|86061.1|86011.1|86061|86011|86061.6|86011.6|86059.3|86009.3|29
1636078870000|2021-11-05 02:21:10|86061.5|86011.5|86063.6|86013.6|86063.6|86013.6|86059.7|86009.7|38
1636078880000|2021-11-05 02:21:20|86064.6|86014.6|86062.4|86012.4|86064.6|86014.6|86059.7|86009.7|45
1636078890000|2021-11-05 02:21:30|86062.9|86012.9|86064.2|86014.2|86064.3|86014.3|86060.5|86010.5|32
1636078900000|2021-11-05 02:21:40|86063.9|86013.9|86062.8|86012.8|86063.9|86013.9|86062.1|86012.1|28
1636078910000|2021-11-05 02:21:50|86062.9|86012.9|86063|86013|86064.7|86014.7|86061.9|86011.9|55
1636078920000|2021-11-05 02:22:00|86063.1|86013.1|86063.5|86013.5|86064|86014|86061.6|86011.6|37
1636078930000|2021-11-05 02:22:10|86063.4|86013.4|86061.3|86011.3|86063.9|86013.9|86059.6|86009.6|39
1636078940000|2021-11-05 02:22:20|86060.9|86010.9|86059.7|86009.7|86066.3|86016.3|86059|86009|39
1636078950000|2021-11-05 02:22:30|86059.9|86009.9|86058.7|86008.7|86061.3|86011.3|86058.1|86008.1|51
1636078960000|2021-11-05 02:22:40|86058.6|86008.6|86058.4|86008.4|86061.1|86011.1|86057.9|86007.9|39
1636078970000|2021-11-05 02:22:50|86058.5|86008.5|86058|86008|86059.1|86009.1|86057.5|86007.5|26
1636078980000|2021-11-05 02:23:00|86057.8|86007.8|86058.6|86008.6|86059|86009|86057.2|86007.2|32
1636078990000|2021-11-05 02:23:10|86058.8|86008.8|86058.3|86008.3|86058.8|86008.8|86057.5|86007.5|28
1636079000000|2021-11-05 02:23:20|86058.2|86008.2|86058.4|86008.4|86060.8|86010.8|86057.4|86007.4|38
1636079010000|2021-11-05 02:23:30|86058.5|86008.5|86058.6|86008.6|86059.1|86009.1|86057.4|86007.4|24
1636079020000|2021-11-05 02:23:40|86058.2|86008.2|86057.2|86007.2|86061|86011|86057.1|86007.1|26
1636079030000|2021-11-05 02:23:50|86057.6|86007.6|86058.1|86008.1|86060.3|86010.3|86057.6|86007.6|27
1636079040000|2021-11-05 02:24:00|86058|86008|86058.8|86008.8|86060|86010|86057.2|86007.2|41
1636079050000|2021-11-05 02:24:10|86058.3|86008.3|86059.8|86009.8|86061.5|86011.5|86056.1|86006.1|22
1636079060000|2021-11-05 02:24:20|86059.9|86009.9|86057.3|86007.3|86060.6|86010.6|86056.5|86006.5|15
1636079070000|2021-11-05 02:24:30|86057.6|86007.6|86056.7|86006.7|86058.7|86008.7|86056.5|86006.5|20
1636079080000|2021-11-05 02:24:40|86056.4|86006.4|86059.8|86009.8|86060|86010|86056.4|86006.4|14
1636079090000|2021-11-05 02:24:50|86058.6|86008.6|86058.3|86008.3|86059.9|86009.9|86057|86007|31
1636079100000|2021-11-05 02:25:00|86058.6|86008.6|86057.9|86007.9|86059.6|86009.6|86056.2|86006.2|49
1636079110000|2021-11-05 02:25:10|86058.1|86008.1|86055.3|86005.3|86058.5|86008.5|86050.5|86000.5|38
1636079120000|2021-11-05 02:25:20|86055.2|86005.2|86057.1|86007.1|86057.1|86007.1|86054.7|86004.7|25
1636079130000|2021-11-05 02:25:30|86057.2|86007.2|86054.5|86004.5|86057.5|86007.5|86054.5|86004.5|20
1636079140000|2021-11-05 02:25:40|86054.4|86004.4|86056.4|86006.4|86058.9|86008.9|86054.4|86004.4|38
1636079150000|2021-11-05 02:25:50|86056.1|86006.1|86055.9|86005.9|86056.9|86006.9|86053.9|86003.9|23
1636079160000|2021-11-05 02:26:00|86056|86006|86055.8|86005.8|86058.5|86008.5|86052.9|86002.9|27
1636079170000|2021-11-05 02:26:10|86055.9|86005.9|86058.5|86008.5|86060.2|86010.2|86055.6|86005.6|34
1636079180000|2021-11-05 02:26:20|86058.2|86008.2|86058.6|86008.6|86059.4|86009.4|86057.7|86007.7|23
1636079190000|2021-11-05 02:26:30|86058.8|86008.8|86059.5|86009.5|86059.6|86009.6|86058.1|86008.1|22
1636079200000|2021-11-05 02:26:40|86058.7|86008.7|86059.4|86009.4|86061.1|86011.1|86058.7|86008.7|29
1636079210000|2021-11-05 02:26:50|86059.6|86009.6|86058.8|86008.8|86060.9|86010.9|86058.2|86008.2|46
1636079220000|2021-11-05 02:27:00|86058.6|86008.6|86060|86010|86063.8|86013.8|86058.3|86008.3|40
1636079230000|2021-11-05 02:27:10|86060.1|86010.1|86057.9|86007.9|86061|86011|86057.9|86007.9|15
1636079240000|2021-11-05 02:27:20|86059.6|86009.6|86060.1|86010.1|86063.8|86013.8|86059.5|86009.5|43
1636079250000|2021-11-05 02:27:30|86059.8|86009.8|86062.4|86012.4|86064.3|86014.3|86058.6|86008.6|25
1636079260000|2021-11-05 02:27:40|86061.7|86011.7|86061.2|86011.2|86063|86013|86059.8|86009.8|54
1636079270000|2021-11-05 02:27:50|86061|86011|86058.6|86008.6|86061.2|86011.2|86058.4|86008.4|34
1636079280000|2021-11-05 02:28:00|86058.7|86008.7|86060.2|86010.2|86061|86011|86058.7|86008.7|21
1636079290000|2021-11-05 02:28:10|86060.5|86010.5|86060.5|86010.5|86061.2|86011.2|86058.7|86008.7|22
1636079300000|2021-11-05 02:28:20|86060|86010|86060.6|86010.6|86062.1|86012.1|86059.3|86009.3|13
1636079310000|2021-11-05 02:28:30|86060.4|86010.4|86060.6|86010.6|86061.8|86011.8|86060.4|86010.4|27
1636079320000|2021-11-05 02:28:40|86059.3|86009.3|86061|86011|86062.3|86012.3|86057.5|86007.5|26
1636079330000|2021-11-05 02:28:50|86061.1|86011.1|86061.4|86011.4|86062.4|86012.4|86058.9|86008.9|48
1636079340000|2021-11-05 02:29:00|86060.9|86010.9|86059|86009|86061.2|86011.2|86059|86009|38
1636079350000|2021-11-05 02:29:10|86059.1|86009.1|86059.1|86009.1|86060|86010|86058.5|86008.5|31
1636079360000|2021-11-05 02:29:20|86059.2|86009.2|86057|86007|86059.5|86009.5|86056.7|86006.7|13
1636079370000|2021-11-05 02:29:30|86056.8|86006.8|86058.9|86008.9|86059.1|86009.1|86052.9|86002.9|40
1636079380000|2021-11-05 02:29:40|86058|86008|86053.2|86003.2|86058.3|86008.3|86052.8|86002.8|34
1636079390000|2021-11-05 02:29:50|86054.2|86004.2|86053|86003|86054.4|86004.4|86052.8|86002.8|27
1636079400000|2021-11-05 02:30:00|86052.8|86002.8|86049.3|85999.3|86053.1|86003.1|86048.5|85998.5|51
1636079410000|2021-11-05 02:30:10|86049.9|85999.9|86048.9|85998.9|86049.9|85999.9|86047.1|85997.1|43
1636079420000|2021-11-05 02:30:20|86048.8|85998.8|86051.7|86001.7|86052.5|86002.5|86048.6|85998.6|46
1636079430000|2021-11-05 02:30:30|86051.8|86001.8|86054.5|86004.5|86054.9|86004.9|86051.5|86001.5|35
1636079440000|2021-11-05 02:30:40|86054|86004|86057.3|86007.3|86057.6|86007.6|86052.8|86002.8|44
1636079450000|2021-11-05 02:30:50|86057.4|86007.4|86055.8|86005.8|86057.4|86007.4|86055.8|86005.8|30
1636079460000|2021-11-05 02:31:00|86056|86006|86056.5|86006.5|86058.1|86008.1|86054.9|86004.9|27
1636079470000|2021-11-05 02:31:10|86058.4|86008.4|86055.7|86005.7|86058.4|86008.4|86053.8|86003.8|37
1636079480000|2021-11-05 02:31:20|86056.8|86006.8|86057.3|86007.3|86058.9|86008.9|86055.1|86005.1|25
1636079490000|2021-11-05 02:31:30|86057.5|86007.5|86056.2|86006.2|86058.6|86008.6|86055.4|86005.4|36
1636079500000|2021-11-05 02:31:40|86056.5|86006.5|86058.6|86008.6|86058.6|86008.6|86055.6|86005.6|45
1636079510000|2021-11-05 02:31:50|86058.2|86008.2|86057.4|86007.4|86059.3|86009.3|86056.7|86006.7|26
1636079520000|2021-11-05 02:32:00|86059.1|86009.1|86057.1|86007.1|86060.1|86010.1|86057.1|86007.1|32
1636079530000|2021-11-05 02:32:10|86057.4|86007.4|86053.8|86003.8|86057.4|86007.4|86053.5|86003.5|21
1636079540000|2021-11-05 02:32:20|86053.1|86003.1|86059.5|86009.5|86061.8|86011.8|86053|86003|41
1636079550000|2021-11-05 02:32:30|86059.6|86009.6|86059.8|86009.8|86059.8|86009.8|86057.1|86007.1|16
1636079560000|2021-11-05 02:32:40|86059.3|86009.3|86064.1|86014.1|86064.3|86014.3|86058.1|86008.1|24
1636079570000|2021-11-05 02:32:50|86063.4|86013.4|86062.9|86012.9|86064.3|86014.3|86060.8|86010.8|37
1636079580000|2021-11-05 02:33:00|86062.5|86012.5|86063.2|86013.2|86064.1|86014.1|86055.6|86005.6|46
1636079590000|2021-11-05 02:33:10|86064.1|86014.1|86063.1|86013.1|86064.8|86014.8|86060.8|86010.8|31
1636079600000|2021-11-05 02:33:20|86062.5|86012.5|86064.2|86014.2|86066.2|86016.2|86060.5|86010.5|36
1636079610000|2021-11-05 02:33:30|86064.4|86014.4|86062.3|86012.3|86064.5|86014.5|86062.2|86012.2|25
1636079620000|2021-11-05 02:33:40|86062.8|86012.8|86064|86014|86064.9|86014.9|86062.3|86012.3|26
1636079630000|2021-11-05 02:33:50|86063.7|86013.7|86063.4|86013.4|86065.2|86015.2|86062.4|86012.4|35
1636079640000|2021-11-05 02:34:00|86064.2|86014.2|86060.3|86010.3|86064.2|86014.2|86056.2|86006.2|44
1636079650000|2021-11-05 02:34:10|86060.5|86010.5|86059|86009|86060.5|86010.5|86057.6|86007.6|38
1636079660000|2021-11-05 02:34:20|86060.5|86010.5|86062.3|86012.3|86062.8|86012.8|86057.6|86007.6|43
1636079670000|2021-11-05 02:34:30|86062.9|86012.9|86064.6|86014.6|86065.7|86015.7|86061.9|86011.9|43
1636079680000|2021-11-05 02:34:40|86064.4|86014.4|86065.6|86015.6|86068.3|86018.3|86064.4|86014.4|29
1636079690000|2021-11-05 02:34:50|86065|86015|86070|86020|86070.6|86020.6|86064.7|86014.7|41
1636079700000|2021-11-05 02:35:00|86069.3|86019.3|86069.8|86019.8|86070|86020|86066.2|86016.2|45
1636079710000|2021-11-05 02:35:10|86069.5|86019.5|86069.4|86019.4|86072.6|86022.6|86069.4|86019.4|37
1636079720000|2021-11-05 02:35:20|86068.9|86018.9|86064.3|86014.3|86071.7|86021.7|86063.3|86013.3|42
1636079730000|2021-11-05 02:35:30|86064.1|86014.1|86065.7|86015.7|86066.6|86016.6|86064.1|86014.1|40
1636079740000|2021-11-05 02:35:40|86065.2|86015.2|86066.1|86016.1|86067.1|86017.1|86065.2|86015.2|33
1636079750000|2021-11-05 02:35:50|86065.8|86015.8|86068.2|86018.2|86068.2|86018.2|86065.7|86015.7|28
1636079760000|2021-11-05 02:36:00|86067.9|86017.9|86067.6|86017.6|86068.3|86018.3|86065.6|86015.6|25
1636079770000|2021-11-05 02:36:10|86068|86018|86062.9|86012.9|86069.2|86019.2|86062.9|86012.9|37
1636079780000|2021-11-05 02:36:20|86063|86013|86066.2|86016.2|86067.5|86017.5|86062.9|86012.9|47
1636079790000|2021-11-05 02:36:30|86066|86016|86069.9|86019.9|86070.5|86020.5|86065.3|86015.3|25
1636079800000|2021-11-05 02:36:40|86069.4|86019.4|86071|86021|86072.7|86022.7|86069.4|86019.4|34
1636079810000|2021-11-05 02:36:50|86070.7|86020.7|86065.8|86015.8|86071.2|86021.2|86065.8|86015.8|36
1636079820000|2021-11-05 02:37:00|86065.3|86015.3|86069.5|86019.5|86070.5|86020.5|86065.3|86015.3|43
1636079830000|2021-11-05 02:37:10|86069.6|86019.6|86074.9|86024.9|86079.3|86029.3|86068.9|86018.9|33
1636079840000|2021-11-05 02:37:20|86075.2|86025.2|86073|86023|86077.4|86027.4|86072.2|86022.2|36
1636079850000|2021-11-05 02:37:30|86073.7|86023.7|86072.7|86022.7|86074.5|86024.5|86072.3|86022.3|18
1636079860000|2021-11-05 02:37:40|86072.4|86022.4|86068.7|86018.7|86072.4|86022.4|86068.6|86018.6|30
1636079870000|2021-11-05 02:37:50|86068.1|86018.1|86064.8|86014.8|86068.9|86018.9|86064.6|86014.6|41
1636079880000|2021-11-05 02:38:00|86064.9|86014.9|86064.4|86014.4|86065.6|86015.6|86062.7|86012.7|52
1636079890000|2021-11-05 02:38:10|86063.3|86013.3|86064.5|86014.5|86066.1|86016.1|86063.3|86013.3|30
1636079900000|2021-11-05 02:38:20|86064.9|86014.9|86062.3|86012.3|86065.1|86015.1|86062.3|86012.3|18
1636079910000|2021-11-05 02:38:30|86062|86012|86060.5|86010.5|86064.1|86014.1|86059.8|86009.8|20
1636079920000|2021-11-05 02:38:40|86060.3|86010.3|86061.1|86011.1|86065|86015|86059.5|86009.5|24
1636079930000|2021-11-05 02:38:50|86060.8|86010.8|86061.7|86011.7|86062.7|86012.7|86060.1|86010.1|12
1636079940000|2021-11-05 02:39:00|86061.6|86011.6|86061.4|86011.4|86062.6|86012.6|86060.5|86010.5|24
1636079950000|2021-11-05 02:39:10|86061.1|86011.1|86062.2|86012.2|86064.1|86014.1|86059.5|86009.5|31
1636079960000|2021-11-05 02:39:20|86061.5|86011.5|86065.7|86015.7|86069.6|86019.6|86060.6|86010.6|34
1636079970000|2021-11-05 02:39:30|86065|86015|86066.3|86016.3|86068.5|86018.5|86065|86015|16
1636079980000|2021-11-05 02:39:40|86068.5|86018.5|86069|86019|86070.2|86020.2|86067.2|86017.2|12
1636079990000|2021-11-05 02:39:50|86069.3|86019.3|86068.4|86018.4|86073.7|86023.7|86067.6|86017.6|28
1636080000000|2021-11-05 02:40:00|86067.6|86017.6|86070.1|86020.1|86071.1|86021.1|86067.6|86017.6|38
1636080010000|2021-11-05 02:40:10|86070.3|86020.3|86068.1|86018.1|86070.6|86020.6|86063.1|86013.1|42
1636080020000|2021-11-05 02:40:20|86068.5|86018.5|86068.2|86018.2|86074.6|86024.6|86068.2|86018.2|48
1636080030000|2021-11-05 02:40:30|86067.9|86017.9|86071.2|86021.2|86072.4|86022.4|86067.7|86017.7|42
1636080040000|2021-11-05 02:40:40|86070.7|86020.7|86066.2|86016.2|86071.2|86021.2|86063.3|86013.3|42
1636080050000|2021-11-05 02:40:50|86066|86016|86066.6|86016.6|86068.6|86018.6|86065.7|86015.7|29
1636080060000|2021-11-05 02:41:00|86066.7|86016.7|86069.5|86019.5|86070|86020|86066|86016|34
1636080070000|2021-11-05 02:41:10|86069.4|86019.4|86067.6|86017.6|86069.4|86019.4|86066.1|86016.1|37
1636080080000|2021-11-05 02:41:20|86067.4|86017.4|86065.1|86015.1|86068.9|86018.9|86062.1|86012.1|38
1636080090000|2021-11-05 02:41:30|86065.4|86015.4|86065.6|86015.6|86067.1|86017.1|86064.9|86014.9|22
1636080100000|2021-11-05 02:41:40|86066.3|86016.3|86065.7|86015.7|86068|86018|86065.4|86015.4|29
1636080110000|2021-11-05 02:41:50|86065.5|86015.5|86065.2|86015.2|86066.6|86016.6|86065.1|86015.1|19
1636080120000|2021-11-05 02:42:00|86065|86015|86074.5|86024.5|86074.5|86024.5|86065|86015|20
1636080130000|2021-11-05 02:42:10|86073.7|86023.7|86067.1|86017.1|86073.7|86023.7|86067.1|86017.1|17
1636080140000|2021-11-05 02:42:20|86066.8|86016.8|86068.9|86018.9|86070.1|86020.1|86066.2|86016.2|14
1636080150000|2021-11-05 02:42:30|86068.4|86018.4|86066.8|86016.8|86069.3|86019.3|86065.9|86015.9|24
1636080160000|2021-11-05 02:42:40|86066|86016|86065.7|86015.7|86067.3|86017.3|86064.5|86014.5|23
1636080170000|2021-11-05 02:42:50|86065.4|86015.4|86065.5|86015.5|86067.1|86017.1|86064.2|86014.2|32
1636080180000|2021-11-05 02:43:00|86065.2|86015.2|86066.5|86016.5|86067.7|86017.7|86064.3|86014.3|37
1636080190000|2021-11-05 02:43:10|86066.2|86016.2|86069.6|86019.6|86072.8|86022.8|86063.7|86013.7|35
1636080200000|2021-11-05 02:43:20|86069|86019|86070.7|86020.7|86071.9|86021.9|86069|86019|27
1636080210000|2021-11-05 02:43:30|86069.9|86019.9|86068.6|86018.6|86070.7|86020.7|86067.8|86017.8|34
1636080220000|2021-11-05 02:43:40|86069.5|86019.5|86068.6|86018.6|86070|86020|86067.5|86017.5|33
1636080230000|2021-11-05 02:43:50|86068.9|86018.9|86067.2|86017.2|86072.2|86022.2|86067.2|86017.2|16
1636080240000|2021-11-05 02:44:00|86066.9|86016.9|86065.9|86015.9|86072.4|86022.4|86063.9|86013.9|30
1636080250000|2021-11-05 02:44:10|86066.9|86016.9|86063.5|86013.5|86066.9|86016.9|86062.1|86012.1|13
1636080260000|2021-11-05 02:44:20|86063.9|86013.9|86066.7|86016.7|86069.7|86019.7|86063.7|86013.7|26
1636080270000|2021-11-05 02:44:30|86067.2|86017.2|86070.7|86020.7|86070.8|86020.8|86065.9|86015.9|29
1636080280000|2021-11-05 02:44:40|86070.8|86020.8|86063.9|86013.9|86070.8|86020.8|86061.2|86011.2|55
1636080290000|2021-11-05 02:44:50|86064.1|86014.1|86062.6|86012.6|86068.4|86018.4|86062.6|86012.6|32
1636080300000|2021-11-05 02:45:00|86062|86012|86066.2|86016.2|86067.7|86017.7|86062|86012|23
1636080310000|2021-11-05 02:45:10|86066.1|86016.1|86065.3|86015.3|86067.6|86017.6|86065.3|86015.3|26
1636080320000|2021-11-05 02:45:20|86064.3|86014.3|86064.1|86014.1|86066.6|86016.6|86063.3|86013.3|34
1636080330000|2021-11-05 02:45:30|86064.4|86014.4|86062.1|86012.1|86066.2|86016.2|86062.1|86012.1|37
1636080340000|2021-11-05 02:45:40|86062|86012|86070.7|86020.7|86071.3|86021.3|86061.9|86011.9|24
1636080350000|2021-11-05 02:45:50|86071.1|86021.1|86072|86022|86072.1|86022.1|86068.3|86018.3|35
1636080360000|2021-11-05 02:46:00|86072.1|86022.1|86071.3|86021.3|86072.9|86022.9|86070.8|86020.8|23
1636080370000|2021-11-05 02:46:10|86071.2|86021.2|86071.9|86021.9|86073.1|86023.1|86071.1|86021.1|26
1636080380000|2021-11-05 02:46:20|86071.5|86021.5|86070.3|86020.3|86073.5|86023.5|86070.3|86020.3|27
1636080390000|2021-11-05 02:46:30|86070.7|86020.7|86072.9|86022.9|86073|86023|86069.9|86019.9|36
1636080400000|2021-11-05 02:46:40|86072.5|86022.5|86070.7|86020.7|86073|86023|86070.5|86020.5|35
1636080410000|2021-11-05 02:46:50|86070.8|86020.8|86071.8|86021.8|86073.3|86023.3|86069.5|86019.5|27
1636080420000|2021-11-05 02:47:00|86072.2|86022.2|86071.7|86021.7|86075.5|86025.5|86071.7|86021.7|24
1636080430000|2021-11-05 02:47:10|86070.8|86020.8|86071.9|86021.9|86072.6|86022.6|86069.9|86019.9|29
1636080440000|2021-11-05 02:47:20|86072.3|86022.3|86070.9|86020.9|86073.3|86023.3|86070.9|86020.9|17
1636080450000|2021-11-05 02:47:30|86071.4|86021.4|86070|86020|86072.2|86022.2|86068.4|86018.4|28
1636080460000|2021-11-05 02:47:40|86069.4|86019.4|86072.2|86022.2|86074.4|86024.4|86069|86019|32
1636080470000|2021-11-05 02:47:50|86071.3|86021.3|86071.4|86021.4|86071.8|86021.8|86069.2|86019.2|17
1636080480000|2021-11-05 02:48:00|86071.3|86021.3|86073.2|86023.2|86074.9|86024.9|86071.3|86021.3|40
1636080490000|2021-11-05 02:48:10|86072.9|86022.9|86073.8|86023.8|86075.2|86025.2|86072.4|86022.4|25
1636080500000|2021-11-05 02:48:20|86073.4|86023.4|86070.5|86020.5|86073.4|86023.4|86069.8|86019.8|29
1636080510000|2021-11-05 02:48:30|86071.3|86021.3|86073.6|86023.6|86075.9|86025.9|86071.3|86021.3|29
1636080520000|2021-11-05 02:48:40|86074.8|86024.8|86073.3|86023.3|86074.8|86024.8|86072.6|86022.6|19
1636080530000|2021-11-05 02:48:50|86073.2|86023.2|86073|86023|86073.9|86023.9|86072.3|86022.3|27
1636080540000|2021-11-05 02:49:00|86073.1|86023.1|86073.2|86023.2|86074.2|86024.2|86071.3|86021.3|37
1636080550000|2021-11-05 02:49:10|86073.3|86023.3|86072|86022|86073.7|86023.7|86072|86022|20
1636080560000|2021-11-05 02:49:20|86071.6|86021.6|86073.2|86023.2|86074.7|86024.7|86071.6|86021.6|33
1636080570000|2021-11-05 02:49:30|86072.4|86022.4|86077.9|86027.9|86078.3|86028.3|86070.9|86020.9|33
1636080580000|2021-11-05 02:49:40|86077.4|86027.4|86086.4|86036.4|86088.4|86038.4|86076.1|86026.1|42
1636080590000|2021-11-05 02:49:50|86085.8|86035.8|86083.5|86033.5|86087.8|86037.8|86082.9|86032.9|49
1636080600000|2021-11-05 02:50:00|86082.9|86032.9|86090.2|86040.2|86094.5|86044.5|86082.9|86032.9|46
1636080610000|2021-11-05 02:50:10|86090.6|86040.6|86092.1|86042.1|86094|86044|86088.1|86038.1|28
1636080620000|2021-11-05 02:50:20|86092.8|86042.8|86092.2|86042.2|86093.5|86043.5|86090.6|86040.6|20
1636080630000|2021-11-05 02:50:30|86091.4|86041.4|86089|86039|86092.2|86042.2|86085.4|86035.4|47
1636080640000|2021-11-05 02:50:40|86088.5|86038.5|86084.6|86034.6|86088.5|86038.5|86082|86032|47
1636080650000|2021-11-05 02:50:50|86084.3|86034.3|86085.1|86035.1|86087|86037|86084.2|86034.2|39
1636080660000|2021-11-05 02:51:00|86085|86035|86081.2|86031.2|86085.8|86035.8|86081.2|86031.2|26
1636080670000|2021-11-05 02:51:10|86081.3|86031.3|86084.1|86034.1|86084.3|86034.3|86080.8|86030.8|39
1636080680000|2021-11-05 02:51:20|86083.5|86033.5|86081.8|86031.8|86083.7|86033.7|86081.7|86031.7|24
1636080690000|2021-11-05 02:51:30|86081.9|86031.9|86083.6|86033.6|86085|86035|86081.6|86031.6|22
1636080700000|2021-11-05 02:51:40|86083.5|86033.5|86084.1|86034.1|86085.2|86035.2|86083.5|86033.5|19
1636080710000|2021-11-05 02:51:50|86083.9|86033.9|86090.9|86040.9|86092.8|86042.8|86083.7|86033.7|39
1636080720000|2021-11-05 02:52:00|86091.3|86041.3|86092.3|86042.3|86093.2|86043.2|86087.8|86037.8|25
1636080730000|2021-11-05 02:52:10|86092.9|86042.9|86093.2|86043.2|86093.5|86043.5|86091|86041|26
1636080740000|2021-11-05 02:52:20|86093|86043|86089.7|86039.7|86093.2|86043.2|86089.7|86039.7|30
1636080750000|2021-11-05 02:52:30|86089.2|86039.2|86088.2|86038.2|86091.1|86041.1|86088|86038|31
1636080760000|2021-11-05 02:52:40|86088.4|86038.4|86088.7|86038.7|86089.6|86039.6|86087.8|86037.8|11
1636080770000|2021-11-05 02:52:50|86088.9|86038.9|86089.2|86039.2|86090.6|86040.6|86087.8|86037.8|19
1636080780000|2021-11-05 02:53:00|86089.3|86039.3|86087.7|86037.7|86090.1|86040.1|86087.7|86037.7|36
1636080790000|2021-11-05 02:53:10|86087.8|86037.8|86083.6|86033.6|86087.9|86037.9|86082|86032|45
1636080800000|2021-11-05 02:53:20|86084|86034|86079.7|86029.7|86084|86034|86078.9|86028.9|38
1636080810000|2021-11-05 02:53:30|86079.8|86029.8|86078.5|86028.5|86080.3|86030.3|86077.7|86027.7|27
1636080820000|2021-11-05 02:53:40|86079|86029|86078.2|86028.2|86079|86029|86077.1|86027.1|21
1636080830000|2021-11-05 02:53:50|86078.4|86028.4|86079.3|86029.3|86079.3|86029.3|86077.9|86027.9|18
1636080840000|2021-11-05 02:54:00|86078.2|86028.2|86077.6|86027.6|86079.4|86029.4|86077.6|86027.6|21
1636080850000|2021-11-05 02:54:10|86077.1|86027.1|86077.5|86027.5|86078.7|86028.7|86077.1|86027.1|25
1636080860000|2021-11-05 02:54:20|86078.1|86028.1|86080.2|86030.2|86080.2|86030.2|86076.7|86026.7|21
1636080870000|2021-11-05 02:54:30|86079.8|86029.8|86079.1|86029.1|86080|86030|86078.1|86028.1|28
1636080880000|2021-11-05 02:54:40|86078.8|86028.8|86078.3|86028.3|86079.4|86029.4|86078.2|86028.2|22
1636080890000|2021-11-05 02:54:50|86078.1|86028.1|86079.7|86029.7|86082|86032|86078.1|86028.1|33
1636080900000|2021-11-05 02:55:00|86079.8|86029.8|86080.6|86030.6|86081.4|86031.4|86078.6|86028.6|28
1636080910000|2021-11-05 02:55:10|86080.4|86030.4|86079|86029|86081.4|86031.4|86078|86028|22
1636080920000|2021-11-05 02:55:20|86079.2|86029.2|86079.1|86029.1|86080.8|86030.8|86078.9|86028.9|28
1636080930000|2021-11-05 02:55:30|86079|86029|86080.5|86030.5|86080.7|86030.7|86078.7|86028.7|25
1636080940000|2021-11-05 02:55:40|86080.2|86030.2|86078.6|86028.6|86080.7|86030.7|86078.6|86028.6|18
1636080950000|2021-11-05 02:55:50|86078|86028|86078.9|86028.9|86081.5|86031.5|86077.8|86027.8|22
1636080960000|2021-11-05 02:56:00|86078.2|86028.2|86079.1|86029.1|86081.6|86031.6|86078.2|86028.2|25
1636080970000|2021-11-05 02:56:10|86078.5|86028.5|86080.1|86030.1|86081.3|86031.3|86077|86027|21
1636080980000|2021-11-05 02:56:20|86080.2|86030.2|86079.9|86029.9|86080.8|86030.8|86079.6|86029.6|23
1636080990000|2021-11-05 02:56:30|86080.3|86030.3|86079.8|86029.8|86080.9|86030.9|86079.7|86029.7|9
1636081000000|2021-11-05 02:56:40|86079.7|86029.7|86084.3|86034.3|86084.4|86034.4|86077.8|86027.8|41
1636081010000|2021-11-05 02:56:50|86083.4|86033.4|86080.6|86030.6|86083.8|86033.8|86079.6|86029.6|45
1636081020000|2021-11-05 02:57:00|86080.8|86030.8|86080.4|86030.4|86081.2|86031.2|86079.4|86029.4|27
1636081030000|2021-11-05 02:57:10|86080.5|86030.5|86081.9|86031.9|86082|86032|86078.7|86028.7|28
1636081040000|2021-11-05 02:57:20|86081.2|86031.2|86080.3|86030.3|86081.9|86031.9|86079.8|86029.8|29
1636081050000|2021-11-05 02:57:30|86080.2|86030.2|86080.9|86030.9|86080.9|86030.9|86078.1|86028.1|23
1636081060000|2021-11-05 02:57:40|86080.6|86030.6|86079.3|86029.3|86081.9|86031.9|86079.1|86029.1|26
1636081070000|2021-11-05 02:57:50|86078.7|86028.7|86078.8|86028.8|86080.3|86030.3|86078.6|86028.6|22
1636081080000|2021-11-05 02:58:00|86078.9|86028.9|86077.8|86027.8|86079.8|86029.8|86077.6|86027.6|37
1636081090000|2021-11-05 02:58:10|86078.1|86028.1|86077.4|86027.4|86079.2|86029.2|86077.2|86027.2|21
1636081100000|2021-11-05 02:58:20|86077.5|86027.5|86080|86030|86081.8|86031.8|86077.2|86027.2|36
1636081110000|2021-11-05 02:58:30|86079.7|86029.7|86079.7|86029.7|86080.6|86030.6|86077.4|86027.4|44
1636081120000|2021-11-05 02:58:40|86079.8|86029.8|86081.3|86031.3|86081.8|86031.8|86079.6|86029.6|37
1636081130000|2021-11-05 02:58:50|86081|86031|86081.7|86031.7|86083.2|86033.2|86080.5|86030.5|34
1636081140000|2021-11-05 02:59:00|86081.9|86031.9|86081.3|86031.3|86082|86032|86080.1|86030.1|22
1636081150000|2021-11-05 02:59:10|86081.5|86031.5|86083.3|86033.3|86084|86034|86081.4|86031.4|21
1636081160000|2021-11-05 02:59:20|86083.2|86033.2|86089.7|86039.7|86090.8|86040.8|86083.1|86033.1|37
1636081170000|2021-11-05 02:59:30|86089.5|86039.5|86092.4|86042.4|86092.7|86042.7|86089.5|86039.5|31
1636081180000|2021-11-05 02:59:40|86091|86041|86088.9|86038.9|86091.5|86041.5|86084.5|86034.5|30
1636081190000|2021-11-05 02:59:50|86088.6|86038.6|86088.9|86038.9|86090.1|86040.1|86088.5|86038.5|21
1636081200000|2021-11-05 03:00:00|86090.2|86040.2|86090.8|86040.8|86091.5|86041.5|86088.4|86038.4|51
1636081210000|2021-11-05 03:00:10|86090.9|86040.9|86089|86039|86091.1|86041.1|86088.3|86038.3|45
1636081220000|2021-11-05 03:00:20|86089.5|86039.5|86089.9|86039.9|86090.9|86040.9|86089.5|86039.5|22
1636081230000|2021-11-05 03:00:30|86089.8|86039.8|86090|86040|86090.8|86040.8|86088.6|86038.6|33
1636081240000|2021-11-05 03:00:40|86090.2|86040.2|86091.8|86041.8|86093.6|86043.6|86089.6|86039.6|40
1636081250000|2021-11-05 03:00:50|86091.9|86041.9|86093.6|86043.6|86093.6|86043.6|86090|86040|44
1636081260000|2021-11-05 03:01:00|86094.1|86044.1|86097.8|86047.8|86098.3|86048.3|86092.9|86042.9|32
1636081270000|2021-11-05 03:01:10|86099|86049|86096.7|86046.7|86099|86049|86094.4|86044.4|42
1636081280000|2021-11-05 03:01:20|86096.9|86046.9|86099.3|86049.3|86100.4|86050.4|86096.9|86046.9|43
1636081290000|2021-11-05 03:01:30|86099.6|86049.6|86096.7|86046.7|86100|86050|86096.7|86046.7|50
1636081300000|2021-11-05 03:01:40|86096.9|86046.9|86101|86051|86102.1|86052.1|86096.7|86046.7|42
1636081310000|2021-11-05 03:01:50|86101.4|86051.4|86102.6|86052.6|86102.7|86052.7|86100.5|86050.5|23
1636081320000|2021-11-05 03:02:00|86102.5|86052.5|86104.2|86054.2|86104.2|86054.2|86101.2|86051.2|31
1636081330000|2021-11-05 03:02:10|86103.7|86053.7|86105.1|86055.1|86105.4|86055.4|86102.9|86052.9|26
1636081340000|2021-11-05 03:02:20|86104.5|86054.5|86103.2|86053.2|86104.8|86054.8|86099|86049|38
1636081350000|2021-11-05 03:02:30|86103.1|86053.1|86099.9|86049.9|86104.2|86054.2|86099.3|86049.3|32
1636081360000|2021-11-05 03:02:40|86100.1|86050.1|86099.1|86049.1|86101.2|86051.2|86098.8|86048.8|22
1636081370000|2021-11-05 03:02:50|86098.5|86048.5|86098.1|86048.1|86099.2|86049.2|86095|86045|45
1636081380000|2021-11-05 03:03:00|86099.6|86049.6|86094.6|86044.6|86100|86050|86094.6|86044.6|19
1636081390000|2021-11-05 03:03:10|86095.1|86045.1|86096.8|86046.8|86097.3|86047.3|86094.5|86044.5|12
1636081400000|2021-11-05 03:03:20|86096.5|86046.5|86096.8|86046.8|86097.9|86047.9|86096|86046|22
1636081410000|2021-11-05 03:03:30|86096.4|86046.4|86096|86046|86097.2|86047.2|86095.7|86045.7|24
1636081420000|2021-11-05 03:03:40|86095.9|86045.9|86102.1|86052.1|86103.8|86053.8|86095|86045|38
1636081430000|2021-11-05 03:03:50|86101.4|86051.4|86100.2|86050.2|86101.5|86051.5|86099.4|86049.4|28
1636081440000|2021-11-05 03:04:00|86101|86051|86100.4|86050.4|86101.7|86051.7|86100.2|86050.2|31
1636081450000|2021-11-05 03:04:10|86100.7|86050.7|86099.4|86049.4|86102.8|86052.8|86099.4|86049.4|30
1636081460000|2021-11-05 03:04:20|86099.2|86049.2|86100.3|86050.3|86101.4|86051.4|86098.9|86048.9|29
1636081470000|2021-11-05 03:04:30|86100.1|86050.1|86098.1|86048.1|86100.6|86050.6|86098.1|86048.1|13
1636081480000|2021-11-05 03:04:40|86099.6|86049.6|86097.6|86047.6|86099.6|86049.6|86096.4|86046.4|40
1636081490000|2021-11-05 03:04:50|86097.8|86047.8|86101.2|86051.2|86101.2|86051.2|86097.4|86047.4|24
1636081500000|2021-11-05 03:05:00|86101.3|86051.3|86100.4|86050.4|86101.7|86051.7|86099.7|86049.7|38
1636081510000|2021-11-05 03:05:10|86100.7|86050.7|86102|86052|86102|86052|86099.5|86049.5|16
1636081520000|2021-11-05 03:05:20|86101.5|86051.5|86099.3|86049.3|86101.6|86051.6|86099.3|86049.3|28
1636081530000|2021-11-05 03:05:30|86098.9|86048.9|86102|86052|86102.1|86052.1|86098.9|86048.9|31
1636081540000|2021-11-05 03:05:40|86099.5|86049.5|86099.9|86049.9|86100.9|86050.9|86099|86049|29
1636081550000|2021-11-05 03:05:50|86100|86050|86099.5|86049.5|86100.3|86050.3|86098.2|86048.2|16
1636081560000|2021-11-05 03:06:00|86099.4|86049.4|86099.2|86049.2|86100.1|86050.1|86095.8|86045.8|19
1636081570000|2021-11-05 03:06:10|86099|86049|86099.1|86049.1|86101.1|86051.1|86098.3|86048.3|30
1636081580000|2021-11-05 03:06:20|86099.3|86049.3|86099.9|86049.9|86101.8|86051.8|86097|86047|24
1636081590000|2021-11-05 03:06:30|86098.9|86048.9|86102.8|86052.8|86102.8|86052.8|86098.9|86048.9|20
1636081600000|2021-11-05 03:06:40|86102|86052|86101.6|86051.6|86102.5|86052.5|86101|86051|13
1636081610000|2021-11-05 03:06:50|86101.3|86051.3|86100.7|86050.7|86102.4|86052.4|86100.7|86050.7|16
1636081620000|2021-11-05 03:07:00|86100.2|86050.2|86106.5|86056.5|86109.5|86059.5|86098.7|86048.7|46
1636081630000|2021-11-05 03:07:10|86106.7|86056.7|86104.2|86054.2|86107.1|86057.1|86104.2|86054.2|31
1636081640000|2021-11-05 03:07:20|86104.3|86054.3|86105.7|86055.7|86106.3|86056.3|86103.9|86053.9|28
1636081650000|2021-11-05 03:07:30|86105.6|86055.6|86109|86059|86109.4|86059.4|86104.7|86054.7|39
1636081660000|2021-11-05 03:07:40|86109.1|86059.1|86108.7|86058.7|86110.6|86060.6|86107.8|86057.8|31
1636081670000|2021-11-05 03:07:50|86108.1|86058.1|86109|86059|86109.8|86059.8|86107.8|86057.8|15
1636081680000|2021-11-05 03:08:00|86109.2|86059.2|86111.1|86061.1|86111.4|86061.4|86109.2|86059.2|29
1636081690000|2021-11-05 03:08:10|86110.7|86060.7|86109.8|86059.8|86111.1|86061.1|86109.8|86059.8|13
1636081700000|2021-11-05 03:08:20|86110.2|86060.2|86110|86060|86110.4|86060.4|86109.1|86059.1|26
1636081710000|2021-11-05 03:08:30|86110.4|86060.4|86109.8|86059.8|86110.5|86060.5|86109.2|86059.2|24
1636081720000|2021-11-05 03:08:40|86110.8|86060.8|86107.6|86057.6|86111|86061|86106.8|86056.8|27
1636081730000|2021-11-05 03:08:50|86106.9|86056.9|86106|86056|86109.1|86059.1|86105|86055|34
1636081740000|2021-11-05 03:09:00|86106.2|86056.2|86106.7|86056.7|86107.8|86057.8|86106|86056|33
1636081750000|2021-11-05 03:09:10|86106.4|86056.4|86107.6|86057.6|86107.8|86057.8|86106.3|86056.3|25
1636081760000|2021-11-05 03:09:20|86107.3|86057.3|86106|86056|86107.3|86057.3|86106|86056|21
1636081770000|2021-11-05 03:09:30|86105.4|86055.4|86107.6|86057.6|86107.6|86057.6|86105.4|86055.4|10
1636081780000|2021-11-05 03:09:40|86106.9|86056.9|86107|86057|86109.2|86059.2|86106.3|86056.3|19
1636081790000|2021-11-05 03:09:50|86107.8|86057.8|86107.6|86057.6|86108.7|86058.7|86105.6|86055.6|32
1636081800000|2021-11-05 03:10:00|86107.5|86057.5|86107.6|86057.6|86108.3|86058.3|86107.1|86057.1|22
1636081810000|2021-11-05 03:10:10|86107|86057|86106.6|86056.6|86108.4|86058.4|86106.6|86056.6|19
1636081820000|2021-11-05 03:10:20|86105.4|86055.4|86107.6|86057.6|86107.8|86057.8|86105.4|86055.4|26
1636081830000|2021-11-05 03:10:30|86108|86058|86106.4|86056.4|86109.4|86059.4|86106.4|86056.4|19
1636081840000|2021-11-05 03:10:40|86106.8|86056.8|86107.4|86057.4|86107.7|86057.7|86105.5|86055.5|17
1636081850000|2021-11-05 03:10:50|86106.9|86056.9|86107.6|86057.6|86109.1|86059.1|86106.9|86056.9|20
1636081860000|2021-11-05 03:11:00|86107.8|86057.8|86108.4|86058.4|86108.8|86058.8|86107.8|86057.8|26
1636081870000|2021-11-05 03:11:10|86108.5|86058.5|86109.4|86059.4|86109.9|86059.9|86107.9|86057.9|26
1636081880000|2021-11-05 03:11:20|86108.4|86058.4|86105.2|86055.2|86109.7|86059.7|86105.2|86055.2|19
1636081890000|2021-11-05 03:11:30|86105.5|86055.5|86105.4|86055.4|86110.6|86060.6|86105.4|86055.4|16
1636081900000|2021-11-05 03:11:40|86106|86056|86108.2|86058.2|86108.7|86058.7|86106|86056|10
1636081910000|2021-11-05 03:11:50|86108.3|86058.3|86108.4|86058.4|86109.6|86059.6|86107.2|86057.2|19
1636081920000|2021-11-05 03:12:00|86108.9|86058.9|86109|86059|86109.5|86059.5|86108.7|86058.7|19
1636081930000|2021-11-05 03:12:10|86108.3|86058.3|86108.1|86058.1|86109.3|86059.3|86107.7|86057.7|20
1636081940000|2021-11-05 03:12:20|86108.4|86058.4|86108.1|86058.1|86108.8|86058.8|86106.7|86056.7|23
1636081950000|2021-11-05 03:12:30|86108.6|86058.6|86107.3|86057.3|86108.6|86058.6|86106.5|86056.5|22
1636081960000|2021-11-05 03:12:40|86107|86057|86108.1|86058.1|86109|86059|86107|86057|14
1636081970000|2021-11-05 03:12:50|86107.5|86057.5|86106.7|86056.7|86108.7|86058.7|86106|86056|27
1636081980000|2021-11-05 03:13:00|86106.8|86056.8|86105.9|86055.9|86107|86057|86105.8|86055.8|27
1636081990000|2021-11-05 03:13:10|86105.2|86055.2|86105.3|86055.3|86106.5|86056.5|86105.2|86055.2|7
1636082000000|2021-11-05 03:13:20|86105.8|86055.8|86103.9|86053.9|86106.7|86056.7|86103.9|86053.9|19
1636082010000|2021-11-05 03:13:30|86103|86053|86105.7|86055.7|86105.7|86055.7|86102.9|86052.9|15
1636082020000|2021-11-05 03:13:40|86105.8|86055.8|86105.9|86055.9|86105.9|86055.9|86104.8|86054.8|25
1636082030000|2021-11-05 03:13:50|86106.1|86056.1|86105.4|86055.4|86106.3|86056.3|86105|86055|18
1636082040000|2021-11-05 03:14:00|86105.6|86055.6|86106|86056|86107|86057|86104.7|86054.7|29
1636082050000|2021-11-05 03:14:10|86105.2|86055.2|86106.1|86056.1|86106.2|86056.2|86104.8|86054.8|42
1636082060000|2021-11-05 03:14:20|86106.3|86056.3|86104.3|86054.3|86106.6|86056.6|86104.1|86054.1|24
1636082070000|2021-11-05 03:14:30|86104.7|86054.7|86096.4|86046.4|86104.7|86054.7|86095.7|86045.7|48
1636082080000|2021-11-05 03:14:40|86096.2|86046.2|86080.9|86030.9|86096.9|86046.9|86080.9|86030.9|51
1636082090000|2021-11-05 03:14:50|86080.3|86030.3|86081.9|86031.9|86082.6|86032.6|86079.6|86029.6|41
1636082100000|2021-11-05 03:15:00|86082|86032|86079.4|86029.4|86084|86034|86079.2|86029.2|42
1636082110000|2021-11-05 03:15:10|86079|86029|86079|86029|86081.2|86031.2|86078.7|86028.7|39
1636082120000|2021-11-05 03:15:20|86079.2|86029.2|86079.7|86029.7|86081|86031|86078.9|86028.9|14
1636082130000|2021-11-05 03:15:30|86079.6|86029.6|86077.6|86027.6|86081.2|86031.2|86077.6|86027.6|29
1636082140000|2021-11-05 03:15:40|86077.5|86027.5|86071.5|86021.5|86077.5|86027.5|86069.5|86019.5|44
1636082150000|2021-11-05 03:15:50|86071.3|86021.3|86067.6|86017.6|86071.4|86021.4|86067|86017|43
1636082160000|2021-11-05 03:16:00|86068|86018|86068.3|86018.3|86068.7|86018.7|86066.8|86016.8|24
1636082170000|2021-11-05 03:16:10|86067.5|86017.5|86067.3|86017.3|86068|86018|86066.4|86016.4|21
1636082180000|2021-11-05 03:16:20|86067.4|86017.4|86068.2|86018.2|86070.7|86020.7|86065.8|86015.8|25
1636082190000|2021-11-05 03:16:30|86067.8|86017.8|86067.5|86017.5|86068.6|86018.6|86067.1|86017.1|31
1636082200000|2021-11-05 03:16:40|86067.3|86017.3|86066.7|86016.7|86067.7|86017.7|86066.6|86016.6|15
1636082210000|2021-11-05 03:16:50|86066.8|86016.8|86067|86017|86067.3|86017.3|86066.1|86016.1|23
1636082220000|2021-11-05 03:17:00|86067.1|86017.1|86067.6|86017.6|86068.1|86018.1|86067.1|86017.1|21
1636082230000|2021-11-05 03:17:10|86067.5|86017.5|86072.3|86022.3|86072.5|86022.5|86067|86017|30
1636082240000|2021-11-05 03:17:20|86072|86022|86070.9|86020.9|86072.1|86022.1|86070.6|86020.6|32
1636082250000|2021-11-05 03:17:30|86070.6|86020.6|86068.6|86018.6|86071.8|86021.8|86068.2|86018.2|29
1636082260000|2021-11-05 03:17:40|86068.9|86018.9|86070.4|86020.4|86071.7|86021.7|86068.9|86018.9|36
1636082270000|2021-11-05 03:17:50|86070.1|86020.1|86069.5|86019.5|86071.1|86021.1|86069.4|86019.4|19
1636082280000|2021-11-05 03:18:00|86069.4|86019.4|86067.4|86017.4|86070.1|86020.1|86067.4|86017.4|27
1636082290000|2021-11-05 03:18:10|86067.5|86017.5|86067.5|86017.5|86068|86018|86066.7|86016.7|24
1636082300000|2021-11-05 03:18:20|86067.6|86017.6|86066.4|86016.4|86067.8|86017.8|86066.4|86016.4|9
1636082310000|2021-11-05 03:18:30|86066.5|86016.5|86067.1|86017.1|86067.6|86017.6|86066.4|86016.4|13
1636082320000|2021-11-05 03:18:40|86066.6|86016.6|86064.4|86014.4|86067.1|86017.1|86063.5|86013.5|23
1636082330000|2021-11-05 03:18:50|86064|86014|86068.4|86018.4|86068.6|86018.6|86063.9|86013.9|19
1636082340000|2021-11-05 03:19:00|86068.6|86018.6|86067.2|86017.2|86068.6|86018.6|86067.2|86017.2|15
1636082350000|2021-11-05 03:19:10|86068.4|86018.4|86067.3|86017.3|86068.8|86018.8|86067.3|86017.3|20
1636082360000|2021-11-05 03:19:20|86067.5|86017.5|86066.9|86016.9|86067.5|86017.5|86065.1|86015.1|17
1636082370000|2021-11-05 03:19:30|86066.2|86016.2|86068.9|86018.9|86068.9|86018.9|86065.7|86015.7|19
1636082380000|2021-11-05 03:19:40|86067.6|86017.6|86065.1|86015.1|86068.2|86018.2|86065.1|86015.1|22
1636082390000|2021-11-05 03:19:50|86064.6|86014.6|86066.2|86016.2|86067.2|86017.2|86064.6|86014.6|14
1636082400000|2021-11-05 03:20:00|86066.6|86016.6|86069.6|86019.6|86069.6|86019.6|86066|86016|22
1636082410000|2021-11-05 03:20:10|86071.4|86021.4|86068.6|86018.6|86072.2|86022.2|86068.6|86018.6|27
1636082420000|2021-11-05 03:20:20|86068.8|86018.8|86067.6|86017.6|86069|86019|86066.5|86016.5|33
1636082430000|2021-11-05 03:20:30|86067.3|86017.3|86066.3|86016.3|86068|86018|86065.7|86015.7|18
1636082440000|2021-11-05 03:20:40|86066.5|86016.5|86065.8|86015.8|86067.4|86017.4|86065.1|86015.1|28
1636082450000|2021-11-05 03:20:50|86065.6|86015.6|86065.1|86015.1|86066.8|86016.8|86064.8|86014.8|24
1636082460000|2021-11-05 03:21:00|86064.7|86014.7|86066.5|86016.5|86067.2|86017.2|86064.7|86014.7|22
1636082470000|2021-11-05 03:21:10|86066.6|86016.6|86068.8|86018.8|86071.1|86021.1|86066.6|86016.6|43
1636082480000|2021-11-05 03:21:20|86069|86019|86064.7|86014.7|86069.7|86019.7|86064.4|86014.4|26
1636082490000|2021-11-05 03:21:30|86064.1|86014.1|86065.5|86015.5|86065.7|86015.7|86063.3|86013.3|18
1636082500000|2021-11-05 03:21:40|86066.6|86016.6|86067.4|86017.4|86068|86018|86066.5|86016.5|26
1636082510000|2021-11-05 03:21:50|86067.3|86017.3|86072.7|86022.7|86075.3|86025.3|86067.3|86017.3|41
1636082520000|2021-11-05 03:22:00|86072.9|86022.9|86072.6|86022.6|86073|86023|86071.5|86021.5|17
1636082530000|2021-11-05 03:22:10|86072.4|86022.4|86073.7|86023.7|86074|86024|86070.9|86020.9|15
1636082540000|2021-11-05 03:22:20|86072.9|86022.9|86073.2|86023.2|86073.7|86023.7|86072.1|86022.1|16
1636082550000|2021-11-05 03:22:30|86072.9|86022.9|86073.9|86023.9|86075.1|86025.1|86070.1|86020.1|26
1636082560000|2021-11-05 03:22:40|86073.4|86023.4|86070|86020|86073.8|86023.8|86070|86020|38
1636082570000|2021-11-05 03:22:50|86070.2|86020.2|86067.3|86017.3|86070.6|86020.6|86066.8|86016.8|38
1636082580000|2021-11-05 03:23:00|86066.6|86016.6|86065.9|86015.9|86067.4|86017.4|86065.5|86015.5|31
1636082590000|2021-11-05 03:23:10|86065.5|86015.5|86067.4|86017.4|86067.4|86017.4|86065.3|86015.3|19
1636082600000|2021-11-05 03:23:20|86067.5|86017.5|86065.7|86015.7|86067.7|86017.7|86065.3|86015.3|11
1636082610000|2021-11-05 03:23:30|86065.8|86015.8|86065.4|86015.4|86069.2|86019.2|86064.5|86014.5|33
1636082620000|2021-11-05 03:23:40|86067|86017|86065.8|86015.8|86069|86019|86065.4|86015.4|23
1636082630000|2021-11-05 03:23:50|86063.9|86013.9|86065.6|86015.6|86065.7|86015.7|86063.5|86013.5|26
1636082640000|2021-11-05 03:24:00|86065.7|86015.7|86065.7|86015.7|86066|86016|86064.5|86014.5|20
1636082650000|2021-11-05 03:24:10|86064.8|86014.8|86065.2|86015.2|86065.8|86015.8|86064.6|86014.6|20
1636082660000|2021-11-05 03:24:20|86064.9|86014.9|86066.6|86016.6|86067.4|86017.4|86063.6|86013.6|15
1636082670000|2021-11-05 03:24:30|86065.8|86015.8|86069.3|86019.3|86072.7|86022.7|86064.8|86014.8|36
1636082680000|2021-11-05 03:24:40|86068.7|86018.7|86068.5|86018.5|86069.8|86019.8|86068.2|86018.2|24
1636082690000|2021-11-05 03:24:50|86068.4|86018.4|86064.2|86014.2|86068.5|86018.5|86063.1|86013.1|32
1636082700000|2021-11-05 03:25:00|86064.3|86014.3|86064.8|86014.8|86065.7|86015.7|86063.9|86013.9|27
1636082710000|2021-11-05 03:25:10|86064.6|86014.6|86065.1|86015.1|86065.1|86015.1|86064.2|86014.2|17
1636082720000|2021-11-05 03:25:20|86065.2|86015.2|86065.1|86015.1|86065.2|86015.2|86064|86014|23
1636082730000|2021-11-05 03:25:30|86065.4|86015.4|86065.6|86015.6|86067.7|86017.7|86065|86015|37
1636082740000|2021-11-05 03:25:40|86065.3|86015.3|86065.3|86015.3|86066.8|86016.8|86065|86015|22
1636082750000|2021-11-05 03:25:50|86064.8|86014.8|86055.8|86005.8|86066.1|86016.1|86054.8|86004.8|31
1636082760000|2021-11-05 03:26:00|86056.1|86006.1|86057.1|86007.1|86057.1|86007.1|86054.4|86004.4|32
1636082770000|2021-11-05 03:26:10|86057.2|86007.2|86057.2|86007.2|86057.6|86007.6|86056.3|86006.3|21
1636082780000|2021-11-05 03:26:20|86056.9|86006.9|86057.5|86007.5|86057.7|86007.7|86056.8|86006.8|17
1636082790000|2021-11-05 03:26:30|86057|86007|86057.4|86007.4|86058.2|86008.2|86056.6|86006.6|18
1636082800000|2021-11-05 03:26:40|86057.5|86007.5|86057.4|86007.4|86057.8|86007.8|86056.7|86006.7|21
1636082810000|2021-11-05 03:26:50|86057.2|86007.2|86055.7|86005.7|86057.5|86007.5|86054.6|86004.6|26
1636082820000|2021-11-05 03:27:00|86055.5|86005.5|86055.8|86005.8|86056|86006|86054.7|86004.7|18
1636082830000|2021-11-05 03:27:10|86055.6|86005.6|86054.1|86004.1|86055.9|86005.9|86053.9|86003.9|16
1636082840000|2021-11-05 03:27:20|86054.3|86004.3|86054.9|86004.9|86056.2|86006.2|86053.9|86003.9|13
1636082850000|2021-11-05 03:27:30|86054.5|86004.5|86055.2|86005.2|86055.7|86005.7|86054.2|86004.2|13
1636082860000|2021-11-05 03:27:40|86055.1|86005.1|86054.5|86004.5|86055.1|86005.1|86051.9|86001.9|9
1636082870000|2021-11-05 03:27:50|86053.9|86003.9|86055.7|86005.7|86055.8|86005.8|86053.9|86003.9|24
1636082880000|2021-11-05 03:28:00|86055.6|86005.6|86055.8|86005.8|86056|86006|86055.3|86005.3|21
1636082890000|2021-11-05 03:28:10|86055.2|86005.2|86055.9|86005.9|86057.1|86007.1|86054.9|86004.9|17
1636082900000|2021-11-05 03:28:20|86055.5|86005.5|86055.5|86005.5|86056.9|86006.9|86054.4|86004.4|17
1636082910000|2021-11-05 03:28:30|86055.4|86005.4|86055.2|86005.2|86055.9|86005.9|86054.6|86004.6|16
1636082920000|2021-11-05 03:28:40|86055.7|86005.7|86055.4|86005.4|86055.7|86005.7|86053.4|86003.4|20
1636082930000|2021-11-05 03:28:50|86054.8|86004.8|86051.3|86001.3|86054.8|86004.8|86047.3|85997.3|32
1636082940000|2021-11-05 03:29:00|86051.5|86001.5|86050.8|86000.8|86053.2|86003.2|86050.8|86000.8|19
1636082950000|2021-11-05 03:29:10|86050.6|86000.6|86062.3|86012.3|86063.8|86013.8|86050.4|86000.4|40
1636082960000|2021-11-05 03:29:20|86064|86014|86069.2|86019.2|86072.6|86022.6|86062.9|86012.9|50
1636082970000|2021-11-05 03:29:30|86069|86019|86067.7|86017.7|86072.8|86022.8|86067.7|86017.7|33
1636082980000|2021-11-05 03:29:40|86067.9|86017.9|86068|86018|86068.6|86018.6|86066.5|86016.5|28
1636082990000|2021-11-05 03:29:50|86067.3|86017.3|86066.8|86016.8|86068.4|86018.4|86066.7|86016.7|16
1636083000000|2021-11-05 03:30:00|86067.1|86017.1|86065.3|86015.3|86067.6|86017.6|86064.7|86014.7|35
1636083010000|2021-11-05 03:30:10|86065.2|86015.2|86065.6|86015.6|86066.3|86016.3|86064.7|86014.7|15
1636083020000|2021-11-05 03:30:20|86066|86016|86069.3|86019.3|86069.6|86019.6|86066|86016|38
1636083030000|2021-11-05 03:30:30|86069.1|86019.1|86070.5|86020.5|86070.9|86020.9|86068.9|86018.9|24
1636083040000|2021-11-05 03:30:40|86070.6|86020.6|86072.8|86022.8|86075.5|86025.5|86069.5|86019.5|23
1636083050000|2021-11-05 03:30:50|86073.2|86023.2|86073.7|86023.7|86076.1|86026.1|86072.7|86022.7|24
1636083060000|2021-11-05 03:31:00|86075|86025|86073.8|86023.8|86075.3|86025.3|86073.3|86023.3|22
1636083070000|2021-11-05 03:31:10|86073.7|86023.7|86070.8|86020.8|86074.7|86024.7|86070.8|86020.8|23
1636083080000|2021-11-05 03:31:20|86071.5|86021.5|86074.5|86024.5|86074.6|86024.6|86070.4|86020.4|18
1636083090000|2021-11-05 03:31:30|86074.3|86024.3|86076|86026|86076.4|86026.4|86074|86024|19
1636083100000|2021-11-05 03:31:40|86074.6|86024.6|86073.6|86023.6|86076.3|86026.3|86072.7|86022.7|15
1636083110000|2021-11-05 03:31:50|86073.5|86023.5|86073.7|86023.7|86074.8|86024.8|86072.6|86022.6|15
1636083120000|2021-11-05 03:32:00|86073.5|86023.5|86068.4|86018.4|86073.5|86023.5|86067.1|86017.1|32
1636083130000|2021-11-05 03:32:10|86068|86018|86067.8|86017.8|86069.4|86019.4|86066.4|86016.4|30
1636083140000|2021-11-05 03:32:20|86068.6|86018.6|86067.2|86017.2|86068.6|86018.6|86066.3|86016.3|20
1636083150000|2021-11-05 03:32:30|86067.3|86017.3|86065.6|86015.6|86067.7|86017.7|86065.4|86015.4|18
1636083160000|2021-11-05 03:32:40|86065.7|86015.7|86066.6|86016.6|86067|86017|86065.7|86015.7|22
1636083170000|2021-11-05 03:32:50|86066.1|86016.1|86066.4|86016.4|86067.1|86017.1|86065.8|86015.8|20
1636083180000|2021-11-05 03:33:00|86066.1|86016.1|86064.6|86014.6|86066.2|86016.2|86063.5|86013.5|34
1636083190000|2021-11-05 03:33:10|86064.3|86014.3|86065.2|86015.2|86065.4|86015.4|86063.8|86013.8|24
1636083200000|2021-11-05 03:33:20|86064.8|86014.8|86063.6|86013.6|86066.3|86016.3|86063.6|86013.6|17
1636083210000|2021-11-05 03:33:30|86063.4|86013.4|86061|86011|86065.3|86015.3|86060.7|86010.7|22
1636083220000|2021-11-05 03:33:40|86061.5|86011.5|86060.1|86010.1|86062.2|86012.2|86058.5|86008.5|29
1636083230000|2021-11-05 03:33:50|86059.9|86009.9|86059.7|86009.7|86060.9|86010.9|86058.1|86008.1|31
1636083240000|2021-11-05 03:34:00|86059.4|86009.4|86059.9|86009.9|86060.3|86010.3|86058.5|86008.5|26
1636083250000|2021-11-05 03:34:10|86060.4|86010.4|86058.7|86008.7|86061.5|86011.5|86058.7|86008.7|23
1636083260000|2021-11-05 03:34:20|86058.2|86008.2|86060.4|86010.4|86062|86012|86058.2|86008.2|16
1636083270000|2021-11-05 03:34:30|86062|86012|86060.1|86010.1|86062.4|86012.4|86060.1|86010.1|11
1636083280000|2021-11-05 03:34:40|86057.7|86007.7|86061.8|86011.8|86062.3|86012.3|86057.7|86007.7|18
1636083290000|2021-11-05 03:34:50|86062.2|86012.2|86060|86010|86062.2|86012.2|86059.3|86009.3|18
1636083300000|2021-11-05 03:35:00|86060.5|86010.5|86060.1|86010.1|86060.5|86010.5|86059.5|86009.5|11
1636083310000|2021-11-05 03:35:10|86059.8|86009.8|86060.1|86010.1|86061.8|86011.8|86058.9|86008.9|20
1636083320000|2021-11-05 03:35:20|86060.6|86010.6|86064.1|86014.1|86064.1|86014.1|86059.2|86009.2|25
1636083330000|2021-11-05 03:35:30|86064|86014|86062.1|86012.1|86064.4|86014.4|86059.9|86009.9|42
1636083340000|2021-11-05 03:35:40|86061.6|86011.6|86060.7|86010.7|86063.5|86013.5|86060.7|86010.7|24
1636083350000|2021-11-05 03:35:50|86061.1|86011.1|86059.7|86009.7|86061.9|86011.9|86059.7|86009.7|17
1636083360000|2021-11-05 03:36:00|86060|86010|86061.3|86011.3|86061.3|86011.3|86059.1|86009.1|16
1636083370000|2021-11-05 03:36:10|86061.6|86011.6|86059|86009|86062.5|86012.5|86059|86009|12
1636083380000|2021-11-05 03:36:20|86060.6|86010.6|86059.6|86009.6|86061.3|86011.3|86059.6|86009.6|13
1636083390000|2021-11-05 03:36:30|86060|86010|86059.4|86009.4|86062.5|86012.5|86059.4|86009.4|6
1636083400000|2021-11-05 03:36:40|86059.8|86009.8|86059.1|86009.1|86061.2|86011.2|86059.1|86009.1|15
1636083410000|2021-11-05 03:36:50|86061.3|86011.3|86048.9|85998.9|86061.7|86011.7|86048.9|85998.9|20
1636083420000|2021-11-05 03:37:00|86043|85993|86045|85995|86047.6|85997.6|86043|85993|29
1636083430000|2021-11-05 03:37:10|86045.4|85995.4|86045.1|85995.1|86045.8|85995.8|86044.1|85994.1|10
1636083440000|2021-11-05 03:37:20|86045.4|85995.4|86044.9|85994.9|86045.4|85995.4|86043.5|85993.5|25
1636083450000|2021-11-05 03:37:30|86044.8|85994.8|86045.1|85995.1|86045.3|85995.3|86043.4|85993.4|19
1636083460000|2021-11-05 03:37:40|86044.7|85994.7|86038.7|85988.7|86046.3|85996.3|86038.7|85988.7|26
1636083470000|2021-11-05 03:37:50|86039.7|85989.7|86038|85988|86040.1|85990.1|86038|85988|28
1636083480000|2021-11-05 03:38:00|86037.3|85987.3|86035.9|85985.9|86037.8|85987.8|86034.8|85984.8|35
1636083490000|2021-11-05 03:38:10|86035.8|85985.8|86035.7|85985.7|86036.9|85986.9|86035.2|85985.2|23
1636083500000|2021-11-05 03:38:20|86035.8|85985.8|86035.6|85985.6|86035.8|85985.8|86034.3|85984.3|23
1636083510000|2021-11-05 03:38:30|86034.9|85984.9|86032.3|85982.3|86036.5|85986.5|86032.3|85982.3|27
1636083520000|2021-11-05 03:38:40|86032.1|85982.1|86035.1|85985.1|86035.1|85985.1|86032.1|85982.1|22
1636083530000|2021-11-05 03:38:50|86035.4|85985.4|86037.1|85987.1|86037.7|85987.7|86033.8|85983.8|33
1636083540000|2021-11-05 03:39:00|86037.2|85987.2|86041.6|85991.6|86041.7|85991.7|86036.8|85986.8|35
1636083550000|2021-11-05 03:39:10|86041.5|85991.5|86054.9|86004.9|86056.2|86006.2|86040.5|85990.5|38
1636083560000|2021-11-05 03:39:20|86054.7|86004.7|86054.8|86004.8|86057.7|86007.7|86053.6|86003.6|28
1636083570000|2021-11-05 03:39:30|86055.1|86005.1|86058.7|86008.7|86059.2|86009.2|86053.8|86003.8|32
1636083580000|2021-11-05 03:39:40|86059.3|86009.3|86060.7|86010.7|86060.7|86010.7|86058.6|86008.6|23
1636083590000|2021-11-05 03:39:50|86061|86011|86060.9|86010.9|86061|86011|86059.1|86009.1|28
1636083600000|2021-11-05 03:40:00|86061.4|86011.4|86065.5|86015.5|86067.5|86017.5|86060|86010|35
1636083610000|2021-11-05 03:40:10|86065.4|86015.4|86069.1|86019.1|86071.6|86021.6|86065.4|86015.4|26
1636083620000|2021-11-05 03:40:20|86071.4|86021.4|86072.8|86022.8|86073.6|86023.6|86069.9|86019.9|22
1636083630000|2021-11-05 03:40:30|86072.9|86022.9|86070.9|86020.9|86072.9|86022.9|86069.3|86019.3|26
1636083640000|2021-11-05 03:40:40|86070.2|86020.2|86073.6|86023.6|86073.7|86023.7|86070.2|86020.2|26
1636083650000|2021-11-05 03:40:50|86072.8|86022.8|86073.1|86023.1|86073.9|86023.9|86072.3|86022.3|18
1636083660000|2021-11-05 03:41:00|86071.4|86021.4|86068|86018|86072.9|86022.9|86062.4|86012.4|45
1636083670000|2021-11-05 03:41:10|86070.7|86020.7|86072.1|86022.1|86072.7|86022.7|86068.9|86018.9|25
1636083680000|2021-11-05 03:41:20|86071.4|86021.4|86071.9|86021.9|86072.7|86022.7|86070.2|86020.2|26
1636083690000|2021-11-05 03:41:30|86072.3|86022.3|86073.7|86023.7|86074.1|86024.1|86070.7|86020.7|19
1636083700000|2021-11-05 03:41:40|86073.2|86023.2|86075.2|86025.2|86075.2|86025.2|86072.8|86022.8|19
1636083710000|2021-11-05 03:41:50|86074.3|86024.3|86075.3|86025.3|86076|86026|86074.1|86024.1|8
1636083720000|2021-11-05 03:42:00|86076.1|86026.1|86073.4|86023.4|86076.8|86026.8|86073.1|86023.1|17
1636083730000|2021-11-05 03:42:10|86072.7|86022.7|86076|86026|86078.2|86028.2|86072.2|86022.2|34
1636083740000|2021-11-05 03:42:20|86075.8|86025.8|86079.7|86029.7|86080.6|86030.6|86074.5|86024.5|35
1636083750000|2021-11-05 03:42:30|86079.6|86029.6|86081.6|86031.6|86083.5|86033.5|86079.6|86029.6|30
1636083760000|2021-11-05 03:42:40|86081|86031|86077.4|86027.4|86081.9|86031.9|86077.4|86027.4|35
1636083770000|2021-11-05 03:42:50|86080.4|86030.4|86078.3|86028.3|86081.4|86031.4|86072.5|86022.5|40
1636083780000|2021-11-05 03:43:00|86079.3|86029.3|86075.5|86025.5|86079.8|86029.8|86075.5|86025.5|43
1636083790000|2021-11-05 03:43:10|86074.6|86024.6|86078.6|86028.6|86078.6|86028.6|86074.6|86024.6|31
1636083800000|2021-11-05 03:43:20|86078.8|86028.8|86082.2|86032.2|86084.7|86034.7|86078.8|86028.8|47
1636083810000|2021-11-05 03:43:30|86082.8|86032.8|86080.5|86030.5|86083.2|86033.2|86078.1|86028.1|39
1636083820000|2021-11-05 03:43:40|86079.3|86029.3|86080.1|86030.1|86082.4|86032.4|86078.9|86028.9|16
1636083830000|2021-11-05 03:43:50|86079.8|86029.8|86081.6|86031.6|86081.6|86031.6|86079.3|86029.3|13
1636083840000|2021-11-05 03:44:00|86081.5|86031.5|86078.7|86028.7|86081.6|86031.6|86078.2|86028.2|23
1636083850000|2021-11-05 03:44:10|86082.4|86032.4|86080.7|86030.7|86082.4|86032.4|86078.4|86028.4|22
1636083860000|2021-11-05 03:44:20|86080.4|86030.4|86078.4|86028.4|86081.4|86031.4|86078.2|86028.2|29
1636083870000|2021-11-05 03:44:30|86078.3|86028.3|86078.8|86028.8|86082|86032|86078.3|86028.3|24
1636083880000|2021-11-05 03:44:40|86078.6|86028.6|86078.3|86028.3|86078.8|86028.8|86076.8|86026.8|32
1636083890000|2021-11-05 03:44:50|86078.2|86028.2|86077.4|86027.4|86078.6|86028.6|86077.4|86027.4|18
1636083900000|2021-11-05 03:45:00|86077.5|86027.5|86079.1|86029.1|86079.9|86029.9|86076.2|86026.2|42
1636083910000|2021-11-05 03:45:10|86078.4|86028.4|86079.3|86029.3|86079.3|86029.3|86077.3|86027.3|23
1636083920000|2021-11-05 03:45:20|86078.6|86028.6|86076.5|86026.5|86078.6|86028.6|86076.5|86026.5|27
1636083930000|2021-11-05 03:45:30|86076.7|86026.7|86077.9|86027.9|86078.6|86028.6|86076.2|86026.2|29
1636083940000|2021-11-05 03:45:40|86078.3|86028.3|86076.7|86026.7|86078.4|86028.4|86075.8|86025.8|19
1636083950000|2021-11-05 03:45:50|86077|86027|86075.8|86025.8|86078.6|86028.6|86075.1|86025.1|35
1636083960000|2021-11-05 03:46:00|86076.4|86026.4|86074.3|86024.3|86077|86027|86073.1|86023.1|27
1636083970000|2021-11-05 03:46:10|86074.8|86024.8|86073.3|86023.3|86076.8|86026.8|86072.6|86022.6|24
1636083980000|2021-11-05 03:46:20|86073.7|86023.7|86074.7|86024.7|86075.1|86025.1|86073|86023|30
1636083990000|2021-11-05 03:46:30|86074.8|86024.8|86076.4|86026.4|86076.8|86026.8|86074.1|86024.1|17
1636084000000|2021-11-05 03:46:40|86075.5|86025.5|86075.7|86025.7|86077.4|86027.4|86074.4|86024.4|15
1636084010000|2021-11-05 03:46:50|86075.4|86025.4|86075.1|86025.1|86079.5|86029.5|86074.8|86024.8|15
1636084020000|2021-11-05 03:47:00|86077.6|86027.6|86072.8|86022.8|86077.6|86027.6|86072.5|86022.5|17
1636084030000|2021-11-05 03:47:10|86073|86023|86076.3|86026.3|86076.9|86026.9|86072.8|86022.8|17
1636084040000|2021-11-05 03:47:20|86076.9|86026.9|86075.5|86025.5|86077.1|86027.1|86075.5|86025.5|29
1636084050000|2021-11-05 03:47:30|86075.4|86025.4|86075.1|86025.1|86077.1|86027.1|86074.5|86024.5|20
1636084060000|2021-11-05 03:47:40|86074.6|86024.6|86074.2|86024.2|86077.3|86027.3|86073.9|86023.9|19
1636084070000|2021-11-05 03:47:50|86074.4|86024.4|86076.2|86026.2|86077.7|86027.7|86074|86024|23
1636084080000|2021-11-05 03:48:00|86076.7|86026.7|86076.3|86026.3|86077.2|86027.2|86075.1|86025.1|26
1636084090000|2021-11-05 03:48:10|86075.7|86025.7|86074.7|86024.7|86076.1|86026.1|86074.2|86024.2|18
1636084100000|2021-11-05 03:48:20|86073.7|86023.7|86074.8|86024.8|86076.8|86026.8|86073.3|86023.3|26
1636084110000|2021-11-05 03:48:30|86074.9|86024.9|86075.9|86025.9|86077.3|86027.3|86074.9|86024.9|33
1636084120000|2021-11-05 03:48:40|86075.8|86025.8|86074|86024|86077.8|86027.8|86073|86023|38
1636084130000|2021-11-05 03:48:50|86074.3|86024.3|86073.6|86023.6|86074.9|86024.9|86070.2|86020.2|26
1636084140000|2021-11-05 03:49:00|86073.2|86023.2|86073.1|86023.1|86075.6|86025.6|86073.1|86023.1|27
1636084150000|2021-11-05 03:49:10|86073.6|86023.6|86072.3|86022.3|86074.1|86024.1|86072.1|86022.1|29
1636084160000|2021-11-05 03:49:20|86072.4|86022.4|86071.3|86021.3|86074.7|86024.7|86070.5|86020.5|18
1636084170000|2021-11-05 03:49:30|86071.4|86021.4|86070.3|86020.3|86071.4|86021.4|86068.9|86018.9|11
1636084180000|2021-11-05 03:49:40|86071|86021|86072.2|86022.2|86072.2|86022.2|86069.3|86019.3|15
1636084190000|2021-11-05 03:49:50|86071.8|86021.8|86072.4|86022.4|86073.6|86023.6|86070.9|86020.9|22
1636084200000|2021-11-05 03:50:00|86073.3|86023.3|86074.8|86024.8|86074.8|86024.8|86071.9|86021.9|22
1636084210000|2021-11-05 03:50:10|86075.1|86025.1|86076.6|86026.6|86076.7|86026.7|86074.6|86024.6|22
1636084220000|2021-11-05 03:50:20|86076.5|86026.5|86076|86026|86077.4|86027.4|86072.9|86022.9|47
1636084230000|2021-11-05 03:50:30|86076.1|86026.1|86074.3|86024.3|86076.8|86026.8|86073.9|86023.9|32
1636084240000|2021-11-05 03:50:40|86075|86025|86074.5|86024.5|86075.2|86025.2|86073.8|86023.8|15
1636084250000|2021-11-05 03:50:50|86074.7|86024.7|86072.4|86022.4|86075.8|86025.8|86071.4|86021.4|35
1636084260000|2021-11-05 03:51:00|86071.4|86021.4|86072.7|86022.7|86073.2|86023.2|86071.1|86021.1|10
1636084270000|2021-11-05 03:51:10|86072.2|86022.2|86074.8|86024.8|86075.5|86025.5|86072.1|86022.1|23
1636084280000|2021-11-05 03:51:20|86073.4|86023.4|86074.9|86024.9|86076|86026|86073|86023|31
1636084290000|2021-11-05 03:51:30|86074.6|86024.6|86074.4|86024.4|86076.5|86026.5|86072.7|86022.7|31
1636084300000|2021-11-05 03:51:40|86073.5|86023.5|86074.3|86024.3|86074.7|86024.7|86072.2|86022.2|31
1636084310000|2021-11-05 03:51:50|86074|86024|86074.3|86024.3|86075.7|86025.7|86074|86024|21
1636084320000|2021-11-05 03:52:00|86074.9|86024.9|86073.4|86023.4|86074.9|86024.9|86072.9|86022.9|26
1636084330000|2021-11-05 03:52:10|86074.8|86024.8|86074.7|86024.7|86076.4|86026.4|86072.7|86022.7|19
1636084340000|2021-11-05 03:52:20|86074.3|86024.3|86073.5|86023.5|86075.4|86025.4|86072.1|86022.1|21
1636084350000|2021-11-05 03:52:30|86073.4|86023.4|86073.2|86023.2|86074.6|86024.6|86072.6|86022.6|22
1636084360000|2021-11-05 03:52:40|86073.5|86023.5|86074.4|86024.4|86074.5|86024.5|86072.8|86022.8|18
1636084370000|2021-11-05 03:52:50|86074.3|86024.3|86073.5|86023.5|86074.9|86024.9|86072.7|86022.7|21
1636084380000|2021-11-05 03:53:00|86073.3|86023.3|86075.6|86025.6|86077.1|86027.1|86073.2|86023.2|27
1636084390000|2021-11-05 03:53:10|86075.5|86025.5|86075.1|86025.1|86076|86026|86072.6|86022.6|36
1636084400000|2021-11-05 03:53:20|86074.3|86024.3|86076.8|86026.8|86077.1|86027.1|86074.1|86024.1|34
1636084410000|2021-11-05 03:53:30|86075.7|86025.7|86080.2|86030.2|86081.3|86031.3|86072.3|86022.3|39
1636084420000|2021-11-05 03:53:40|86079.3|86029.3|86077|86027|86081.4|86031.4|86075.9|86025.9|39
1636084430000|2021-11-05 03:53:50|86076.4|86026.4|86077.2|86027.2|86079.3|86029.3|86076.4|86026.4|23
1636084440000|2021-11-05 03:54:00|86077.5|86027.5|86078.8|86028.8|86079.3|86029.3|86076|86026|29
1636084450000|2021-11-05 03:54:10|86078.7|86028.7|86075.8|86025.8|86079.1|86029.1|86075.5|86025.5|31
1636084460000|2021-11-05 03:54:20|86075.3|86025.3|86076.6|86026.6|86080.4|86030.4|86074.9|86024.9|20
1636084470000|2021-11-05 03:54:30|86076.1|86026.1|86075.3|86025.3|86077.8|86027.8|86073.7|86023.7|27
1636084480000|2021-11-05 03:54:40|86074.4|86024.4|86077.1|86027.1|86078.6|86028.6|86074.4|86024.4|23
1636084490000|2021-11-05 03:54:50|86077|86027|86073.3|86023.3|86077.1|86027.1|86073.3|86023.3|17
1636084500000|2021-11-05 03:55:00|86073.6|86023.6|86073.8|86023.8|86075.8|86025.8|86073.3|86023.3|25
1636084510000|2021-11-05 03:55:10|86075.8|86025.8|86072.6|86022.6|86075.8|86025.8|86072.2|86022.2|34
1636084520000|2021-11-05 03:55:20|86072.3|86022.3|86075.2|86025.2|86076|86026|86069.6|86019.6|39
1636084530000|2021-11-05 03:55:30|86075.3|86025.3|86073|86023|86075.3|86025.3|86073|86023|17
1636084540000|2021-11-05 03:55:40|86076.9|86026.9|86073|86023|86076.9|86026.9|86072.7|86022.7|17
1636084550000|2021-11-05 03:55:50|86072.3|86022.3|86074.6|86024.6|86076.7|86026.7|86072.3|86022.3|12
1636084560000|2021-11-05 03:56:00|86075.7|86025.7|86070|86020|86075.7|86025.7|86069.8|86019.8|32
1636084570000|2021-11-05 03:56:10|86070.2|86020.2|86073.3|86023.3|86073.6|86023.6|86070.2|86020.2|29
1636084580000|2021-11-05 03:56:20|86073.4|86023.4|86069.7|86019.7|86073.4|86023.4|86069.7|86019.7|30
1636084590000|2021-11-05 03:56:30|86071|86021|86071.4|86021.4|86073.6|86023.6|86068.1|86018.1|32
1636084600000|2021-11-05 03:56:40|86071.2|86021.2|86072|86022|86073|86023|86069.6|86019.6|16
1636084610000|2021-11-05 03:56:50|86070.9|86020.9|86069.8|86019.8|86070.9|86020.9|86068.2|86018.2|14
1636084620000|2021-11-05 03:57:00|86070.5|86020.5|86067|86017|86071|86021|86066.9|86016.9|37
1636084630000|2021-11-05 03:57:10|86067.4|86017.4|86064.2|86014.2|86068.3|86018.3|86064.2|86014.2|33
1636084640000|2021-11-05 03:57:20|86064.1|86014.1|86060|86010|86065.2|86015.2|86058.1|86008.1|38
1636084650000|2021-11-05 03:57:30|86060.5|86010.5|86055.7|86005.7|86060.5|86010.5|86054.6|86004.6|51
1636084660000|2021-11-05 03:57:40|86055.5|86005.5|86057.7|86007.7|86058.2|86008.2|86054.8|86004.8|25
1636084670000|2021-11-05 03:57:50|86057.6|86007.6|86056|86006|86057.7|86007.7|86055.2|86005.2|27
1636084680000|2021-11-05 03:58:00|86057.4|86007.4|86059.3|86009.3|86059.3|86009.3|86055.7|86005.7|18
1636084690000|2021-11-05 03:58:10|86058.4|86008.4|86058.4|86008.4|86060.1|86010.1|86056.5|86006.5|32
1636084700000|2021-11-05 03:58:20|86057.6|86007.6|86059.4|86009.4|86059.9|86009.9|86057.6|86007.6|32
1636084710000|2021-11-05 03:58:30|86058.6|86008.6|86057.9|86007.9|86059.1|86009.1|86057.1|86007.1|26
1636084720000|2021-11-05 03:58:40|86057.2|86007.2|86056.4|86006.4|86057.2|86007.2|86054.5|86004.5|44
1636084730000|2021-11-05 03:58:50|86056.9|86006.9|86057.7|86007.7|86058.2|86008.2|86056.2|86006.2|17
1636084740000|2021-11-05 03:59:00|86057.9|86007.9|86056|86006|86057.9|86007.9|86055.9|86005.9|23
1636084750000|2021-11-05 03:59:10|86056.9|86006.9|86058.8|86008.8|86060|86010|86056.2|86006.2|37
1636084760000|2021-11-05 03:59:20|86058.9|86008.9|86058.5|86008.5|86059.2|86009.2|86055.8|86005.8|32
1636084770000|2021-11-05 03:59:30|86058.3|86008.3|86060.5|86010.5|86060.5|86010.5|86057.1|86007.1|31
1636084780000|2021-11-05 03:59:40|86060.3|86010.3|86054.9|86004.9|86060.3|86010.3|86054.1|86004.1|25
1636084790000|2021-11-05 03:59:50|86055.1|86005.1|86060.3|86010.3|86062.4|86012.4|86054.5|86004.5|49
1636084800000|2021-11-05 04:00:00|86061.9|86011.9|86055.8|86005.8|86062|86012|86054.8|86004.8|49
1636084810000|2021-11-05 04:00:10|86055.4|86005.4|86056.1|86006.1|86057|86007|86054.8|86004.8|29
1636084820000|2021-11-05 04:00:20|86056.2|86006.2|86055.9|86005.9|86057.1|86007.1|86055.5|86005.5|13
1636084830000|2021-11-05 04:00:30|86056|86006|86058.2|86008.2|86059.2|86009.2|86054.1|86004.1|27
1636084840000|2021-11-05 04:00:40|86057.6|86007.6|86054.7|86004.7|86058.5|86008.5|86054.4|86004.4|24
1636084850000|2021-11-05 04:00:50|86053.8|86003.8|86051.6|86001.6|86056.1|86006.1|86051.2|86001.2|20
1636084860000|2021-11-05 04:01:00|86051.7|86001.7|86054.3|86004.3|86055.5|86005.5|86051.7|86001.7|54
1636084870000|2021-11-05 04:01:10|86052.3|86002.3|86054|86004|86054|86004|86051.8|86001.8|18
1636084880000|2021-11-05 04:01:20|86053.8|86003.8|86053.3|86003.3|86054.6|86004.6|86052.8|86002.8|24
1636084890000|2021-11-05 04:01:30|86054|86004|86054|86004|86054.4|86004.4|86052.7|86002.7|50
1636084900000|2021-11-05 04:01:40|86053.9|86003.9|86054|86004|86055.4|86005.4|86052.1|86002.1|39
1636084910000|2021-11-05 04:01:50|86053|86003|86055.1|86005.1|86055.4|86005.4|86052.4|86002.4|18
1636084920000|2021-11-05 04:02:00|86054.4|86004.4|86049.8|85999.8|86055.4|86005.4|86049.8|85999.8|30
1636084930000|2021-11-05 04:02:10|86049.9|85999.9|86051.4|86001.4|86052.1|86002.1|86049.9|85999.9|23
1636084940000|2021-11-05 04:02:20|86050.7|86000.7|86052.7|86002.7|86053|86003|86050.7|86000.7|16
1636084950000|2021-11-05 04:02:30|86052.5|86002.5|86043.7|85993.7|86052.7|86002.7|86042.6|85992.6|30
1636084960000|2021-11-05 04:02:40|86043.5|85993.5|86043.1|85993.1|86044.9|85994.9|86042.9|85992.9|25
1636084970000|2021-11-05 04:02:50|86042.9|85992.9|86042.7|85992.7|86043.8|85993.8|86040.2|85990.2|27
1636084980000|2021-11-05 04:03:00|86042.9|85992.9|86038.8|85988.8|86042.9|85992.9|86037.8|85987.8|23
1636084990000|2021-11-05 04:03:10|86039.7|85989.7|86036.6|85986.6|86040.9|85990.9|86036.6|85986.6|34
1636085000000|2021-11-05 04:03:20|86037.3|85987.3|86031.1|85981.1|86038|85988|86030.7|85980.7|29
1636085010000|2021-11-05 04:03:30|86030.4|85980.4|86026.4|85976.4|86032.2|85982.2|86025.5|85975.5|34
1636085020000|2021-11-05 04:03:40|86026|85976|86028|85978|86028.2|85978.2|86025.6|85975.6|29
1636085030000|2021-11-05 04:03:50|86027.9|85977.9|86024.2|85974.2|86027.9|85977.9|86024.1|85974.1|24
1636085040000|2021-11-05 04:04:00|86025.7|85975.7|86015.7|85965.7|86025.7|85975.7|86014.7|85964.7|39
1636085050000|2021-11-05 04:04:10|86017.4|85967.4|86017|85967|86019.4|85969.4|86015.1|85965.1|23
1636085060000|2021-11-05 04:04:20|86018.5|85968.5|86012.5|85962.5|86018.5|85968.5|86012.5|85962.5|27
1636085070000|2021-11-05 04:04:30|86013.9|85963.9|86014.9|85964.9|86015.8|85965.8|86013.6|85963.6|19
1636085080000|2021-11-05 04:04:40|86014.6|85964.6|86014.3|85964.3|86016|85966|86012.7|85962.7|15
1636085090000|2021-11-05 04:04:50|86014.7|85964.7|86013.8|85963.8|86017.3|85967.3|86013.3|85963.3|25
1636085100000|2021-11-05 04:05:00|86017.6|85967.6|86012.2|85962.2|86017.6|85967.6|86012.2|85962.2|27
1636085110000|2021-11-05 04:05:10|86011.3|85961.3|86012|85962|86013.8|85963.8|86011.1|85961.1|16
1636085120000|2021-11-05 04:05:20|86012.3|85962.3|86012.9|85962.9|86013.5|85963.5|86011.5|85961.5|19
1636085130000|2021-11-05 04:05:30|86012.4|85962.4|86015.4|85965.4|86015.4|85965.4|86011.8|85961.8|23
1636085140000|2021-11-05 04:05:40|86015.2|85965.2|86018|85968|86018|85968|86014.3|85964.3|26
1636085150000|2021-11-05 04:05:50|86016.9|85966.9|86015.8|85965.8|86018.6|85968.6|86015.2|85965.2|20
1636085160000|2021-11-05 04:06:00|86016.1|85966.1|86022.1|85972.1|86022.1|85972.1|86015.8|85965.8|33
1636085170000|2021-11-05 04:06:10|86022|85972|86021.2|85971.2|86022|85972|86019.8|85969.8|14
1636085180000|2021-11-05 04:06:20|86020.4|85970.4|86022.5|85972.5|86024.5|85974.5|86019.7|85969.7|35
1636085190000|2021-11-05 04:06:30|86022.4|85972.4|86025.2|85975.2|86025.2|85975.2|86021.8|85971.8|22
1636085200000|2021-11-05 04:06:40|86024|85974|86023.9|85973.9|86024.8|85974.8|86022.5|85972.5|23
1636085210000|2021-11-05 04:06:50|86024.2|85974.2|86022.2|85972.2|86024.3|85974.3|86018.7|85968.7|29
1636085220000|2021-11-05 04:07:00|86020.8|85970.8|86019.7|85969.7|86021.2|85971.2|86018.5|85968.5|24
1636085230000|2021-11-05 04:07:10|86020.6|85970.6|86021.7|85971.7|86021.7|85971.7|86018.2|85968.2|28
1636085240000|2021-11-05 04:07:20|86022.1|85972.1|86019.1|85969.1|86022.1|85972.1|86019.1|85969.1|28
1636085250000|2021-11-05 04:07:30|86018.7|85968.7|86018.2|85968.2|86020.7|85970.7|86018.2|85968.2|23
1636085260000|2021-11-05 04:07:40|86017.7|85967.7|86015.7|85965.7|86019.6|85969.6|86015.1|85965.1|25
1636085270000|2021-11-05 04:07:50|86014.7|85964.7|86016.4|85966.4|86018|85968|86013.2|85963.2|29
1636085280000|2021-11-05 04:08:00|86016.3|85966.3|86016.1|85966.1|86017.4|85967.4|86015.2|85965.2|18
1636085290000|2021-11-05 04:08:10|86015.7|85965.7|86015.4|85965.4|86018.8|85968.8|86015.4|85965.4|21
1636085300000|2021-11-05 04:08:20|86015.6|85965.6|86018.5|85968.5|86019.1|85969.1|86015.2|85965.2|23
1636085310000|2021-11-05 04:08:30|86018.7|85968.7|86017.7|85967.7|86019|85969|86014.3|85964.3|19
1636085320000|2021-11-05 04:08:40|86016.2|85966.2|86016.4|85966.4|86018.5|85968.5|86015.2|85965.2|31
1636085330000|2021-11-05 04:08:50|86015.9|85965.9|86016.9|85966.9|86017.9|85967.9|86015.9|85965.9|22
1636085340000|2021-11-05 04:09:00|86016|85966|86016.4|85966.4|86016.8|85966.8|86014.6|85964.6|30
1636085350000|2021-11-05 04:09:10|86016.1|85966.1|86015.8|85965.8|86018.5|85968.5|86015.8|85965.8|16
1636085360000|2021-11-05 04:09:20|86016.9|85966.9|86018.2|85968.2|86020.3|85970.3|86015.8|85965.8|28
1636085370000|2021-11-05 04:09:30|86018.1|85968.1|86018.1|85968.1|86020|85970|86017.4|85967.4|20
1636085380000|2021-11-05 04:09:40|86017.7|85967.7|86021.3|85971.3|86021.3|85971.3|86017.7|85967.7|13
1636085390000|2021-11-05 04:09:50|86021.7|85971.7|86020.2|85970.2|86021.7|85971.7|86020.2|85970.2|11
1636085400000|2021-11-05 04:10:00|86022|85972|86018.7|85968.7|86022.3|85972.3|86018.7|85968.7|16
1636085410000|2021-11-05 04:10:10|86018.9|85968.9|86024|85974|86024|85974|86018.9|85968.9|21
1636085420000|2021-11-05 04:10:20|86023.7|85973.7|86020.8|85970.8|86024.6|85974.6|86020.8|85970.8|37
1636085430000|2021-11-05 04:10:30|86020.9|85970.9|86019.5|85969.5|86020.9|85970.9|86019.5|85969.5|15
1636085440000|2021-11-05 04:10:40|86019.4|85969.4|86017.3|85967.3|86020.5|85970.5|86017.2|85967.2|18
1636085450000|2021-11-05 04:10:50|86017.6|85967.6|86017.8|85967.8|86019|85969|86017.5|85967.5|21
1636085460000|2021-11-05 04:11:00|86017.7|85967.7|86020|85970|86022.4|85972.4|86017.4|85967.4|35
1636085470000|2021-11-05 04:11:10|86021.8|85971.8|86022.9|85972.9|86025|85975|86018.9|85968.9|24
1636085480000|2021-11-05 04:11:20|86023.1|85973.1|86022.2|85972.2|86023.4|85973.4|86020.8|85970.8|27
1636085490000|2021-11-05 04:11:30|86021.7|85971.7|86018.6|85968.6|86022.2|85972.2|86018.6|85968.6|15
1636085500000|2021-11-05 04:11:40|86018.8|85968.8|86022.1|85972.1|86025.5|85975.5|86018.8|85968.8|19
1636085510000|2021-11-05 04:11:50|86022.2|85972.2|86023.1|85973.1|86024.7|85974.7|86019.8|85969.8|37
1636085520000|2021-11-05 04:12:00|86022.4|85972.4|86023|85973|86024.2|85974.2|86020.6|85970.6|29
1636085530000|2021-11-05 04:12:10|86023.1|85973.1|86024|85974|86024|85974|86020.8|85970.8|14
1636085540000|2021-11-05 04:12:20|86022.7|85972.7|86022.3|85972.3|86023.3|85973.3|86021.5|85971.5|23
1636085550000|2021-11-05 04:12:30|86022.1|85972.1|86022.8|85972.8|86026|85976|86020.7|85970.7|32
1636085560000|2021-11-05 04:12:40|86022.4|85972.4|86022.2|85972.2|86025.2|85975.2|86020.3|85970.3|30
1636085570000|2021-11-05 04:12:50|86021.3|85971.3|86020.7|85970.7|86024.1|85974.1|86020.5|85970.5|28
1636085580000|2021-11-05 04:13:00|86023.8|85973.8|86022.9|85972.9|86023.8|85973.8|86020|85970|23
1636085590000|2021-11-05 04:13:10|86022.8|85972.8|86016.9|85966.9|86023.4|85973.4|86016|85966|24
1636085600000|2021-11-05 04:13:20|86017.5|85967.5|86016.2|85966.2|86019.5|85969.5|86013.4|85963.4|29
1636085610000|2021-11-05 04:13:30|86015.1|85965.1|86016.3|85966.3|86016.9|85966.9|86014.5|85964.5|20
1636085620000|2021-11-05 04:13:40|86016.1|85966.1|86016.6|85966.6|86017.4|85967.4|86015.2|85965.2|25
1636085630000|2021-11-05 04:13:50|86016.2|85966.2|86015.9|85965.9|86017.3|85967.3|86015.2|85965.2|26
1636085640000|2021-11-05 04:14:00|86015.4|85965.4|86013.3|85963.3|86017.1|85967.1|86011.6|85961.6|32
1636085650000|2021-11-05 04:14:10|86014.6|85964.6|86014.4|85964.4|86015.5|85965.5|86011.8|85961.8|19
1636085660000|2021-11-05 04:14:20|86014.1|85964.1|86013.9|85963.9|86014.5|85964.5|86013.1|85963.1|28
1636085670000|2021-11-05 04:14:30|86014.1|85964.1|86014.1|85964.1|86014.4|85964.4|86013.1|85963.1|32
1636085680000|2021-11-05 04:14:40|86014.3|85964.3|86010.7|85960.7|86015|85965|86010.7|85960.7|19
1636085690000|2021-11-05 04:14:50|86011.6|85961.6|86013.7|85963.7|86015.8|85965.8|86010.8|85960.8|22
1636085700000|2021-11-05 04:15:00|86014.9|85964.9|86016.1|85966.1|86016.9|85966.9|86013|85963|37
1636085710000|2021-11-05 04:15:10|86015.5|85965.5|86015.5|85965.5|86016.4|85966.4|86011.1|85961.1|28
1636085720000|2021-11-05 04:15:20|86016.1|85966.1|86025.7|85975.7|86033.9|85983.9|86014.2|85964.2|23
1636085730000|2021-11-05 04:15:30|86026.4|85976.4|86030.6|85980.6|86031.1|85981.1|86025.8|85975.8|36
1636085740000|2021-11-05 04:15:40|86031.3|85981.3|86031.8|85981.8|86031.8|85981.8|86030|85980|11
1636085750000|2021-11-05 04:15:50|86031.4|85981.4|86027.3|85977.3|86032.8|85982.8|86027.3|85977.3|36
1636085760000|2021-11-05 04:16:00|86027.4|85977.4|86028.5|85978.5|86030.7|85980.7|86027.4|85977.4|17
1636085770000|2021-11-05 04:16:10|86028.2|85978.2|86022.6|85972.6|86028.9|85978.9|86022.2|85972.2|30
1636085780000|2021-11-05 04:16:20|86022.5|85972.5|86041.7|85991.7|86045.8|85995.8|86022.5|85972.5|24
1636085790000|2021-11-05 04:16:30|86042|85992|86046|85996|86046.5|85996.5|86042|85992|35
1636085800000|2021-11-05 04:16:40|86041.7|85991.7|86024|85974|86041.7|85991.7|86024|85974|37
1636085810000|2021-11-05 04:16:50|86024.2|85974.2|86021.6|85971.6|86026.1|85976.1|86021.6|85971.6|27
1636085820000|2021-11-05 04:17:00|86023.6|85973.6|86024.6|85974.6|86025|85975|86021.6|85971.6|26
1636085830000|2021-11-05 04:17:10|86025.1|85975.1|86027.9|85977.9|86027.9|85977.9|86023.2|85973.2|24
1636085840000|2021-11-05 04:17:20|86027.4|85977.4|86027|85977|86029.7|85979.7|86024.1|85974.1|38
1636085850000|2021-11-05 04:17:30|86026.6|85976.6|86024.4|85974.4|86027.2|85977.2|86023.5|85973.5|21
1636085860000|2021-11-05 04:17:40|86023.3|85973.3|86025|85975|86027.3|85977.3|86023.3|85973.3|29
1636085870000|2021-11-05 04:17:50|86025.9|85975.9|86027.7|85977.7|86027.8|85977.8|86024.4|85974.4|39
1636085880000|2021-11-05 04:18:00|86027.9|85977.9|86028.8|85978.8|86029.3|85979.3|86026.2|85976.2|16
1636085890000|2021-11-05 04:18:10|86028.3|85978.3|86029.1|85979.1|86029.3|85979.3|86027.2|85977.2|16
1636085900000|2021-11-05 04:18:20|86029.7|85979.7|86028.5|85978.5|86031.7|85981.7|86028.5|85978.5|17
1636085910000|2021-11-05 04:18:30|86028.3|85978.3|86028.3|85978.3|86029.3|85979.3|86025.8|85975.8|29
1636085920000|2021-11-05 04:18:40|86028.5|85978.5|86026.1|85976.1|86030|85980|86024.9|85974.9|10
1636085930000|2021-11-05 04:18:50|86026.2|85976.2|86027|85977|86033.8|85983.8|86025.6|85975.6|17
1636085940000|2021-11-05 04:19:00|86027.9|85977.9|86028.4|85978.4|86028.9|85978.9|86026.3|85976.3|16
1636085950000|2021-11-05 04:19:10|86028.6|85978.6|86027.6|85977.6|86028.8|85978.8|86025.8|85975.8|30
1636085960000|2021-11-05 04:19:20|86027.7|85977.7|86029.7|85979.7|86030.9|85980.9|86027.6|85977.6|25
1636085970000|2021-11-05 04:19:30|86029.4|85979.4|86028.5|85978.5|86031.5|85981.5|86028.5|85978.5|17
1636085980000|2021-11-05 04:19:40|86029|85979|86029.4|85979.4|86030.9|85980.9|86027.6|85977.6|19
1636085990000|2021-11-05 04:19:50|86030.2|85980.2|86030.2|85980.2|86032.8|85982.8|86029.7|85979.7|19
1636086000000|2021-11-05 04:20:00|86029.9|85979.9|86031.1|85981.1|86031.5|85981.5|86027.9|85977.9|28
1636086010000|2021-11-05 04:20:10|86031|85981|86032.4|85982.4|86032.6|85982.6|86030.4|85980.4|22
1636086020000|2021-11-05 04:20:20|86032.5|85982.5|86034|85984|86035.2|85985.2|86030.9|85980.9|26
1636086030000|2021-11-05 04:20:30|86034.1|85984.1|86031.7|85981.7|86034.2|85984.2|86031.1|85981.1|17
1636086040000|2021-11-05 04:20:40|86031.8|85981.8|86033|85983|86035.1|85985.1|86028.5|85978.5|14
1636086050000|2021-11-05 04:20:50|86033.9|85983.9|86031.9|85981.9|86034.1|85984.1|86030.5|85980.5|14
1636086060000|2021-11-05 04:21:00|86031.1|85981.1|86027.1|85977.1|86031.1|85981.1|86026.8|85976.8|27
1636086070000|2021-11-05 04:21:10|86027|85977|86025.2|85975.2|86027.2|85977.2|86024.4|85974.4|22
1636086080000|2021-11-05 04:21:20|86025.5|85975.5|86025.7|85975.7|86026.1|85976.1|86024.1|85974.1|20
1636086090000|2021-11-05 04:21:30|86024.7|85974.7|86027|85977|86027.7|85977.7|86024.7|85974.7|16
1636086100000|2021-11-05 04:21:40|86027.2|85977.2|86025.8|85975.8|86029|85979|86025.8|85975.8|12
1636086110000|2021-11-05 04:21:50|86026|85976|86026.9|85976.9|86027.3|85977.3|86025.4|85975.4|14
1636086120000|2021-11-05 04:22:00|86026.6|85976.6|86023.1|85973.1|86026.6|85976.6|86021.3|85971.3|20
1636086130000|2021-11-05 04:22:10|86022.4|85972.4|86025|85975|86025|85975|86020.2|85970.2|12
1636086140000|2021-11-05 04:22:20|86021.6|85971.6|86021.9|85971.9|86022.3|85972.3|86021.6|85971.6|5
1636086150000|2021-11-05 04:22:30|86022.6|85972.6|86022.6|85972.6|86025.5|85975.5|86022.6|85972.6|12
1636086160000|2021-11-05 04:22:40|86022.7|85972.7|86021.5|85971.5|86025.8|85975.8|86019.6|85969.6|22
1636086170000|2021-11-05 04:22:50|86022|85972|86021.3|85971.3|86022.7|85972.7|86020.9|85970.9|14
1636086180000|2021-11-05 04:23:00|86021.8|85971.8|86023.8|85973.8|86024.1|85974.1|86019.7|85969.7|19
1636086190000|2021-11-05 04:23:10|86022.8|85972.8|86023.9|85973.9|86024|85974|86022.4|85972.4|27
1636086200000|2021-11-05 04:23:20|86024|85974|86023.4|85973.4|86024|85974|86022.9|85972.9|18
1636086210000|2021-11-05 04:23:30|86023.2|85973.2|86022.8|85972.8|86024.1|85974.1|86021.8|85971.8|15
1636086220000|2021-11-05 04:23:40|86021.9|85971.9|86020|85970|86023.9|85973.9|86019.6|85969.6|21
1636086230000|2021-11-05 04:23:50|86020.1|85970.1|86021.7|85971.7|86023.4|85973.4|86018.1|85968.1|15
1636086240000|2021-11-05 04:24:00|86021.8|85971.8|86022.4|85972.4|86022.6|85972.6|86020.6|85970.6|30
1636086250000|2021-11-05 04:24:10|86023|85973|86024.2|85974.2|86024.8|85974.8|86022.6|85972.6|24
1636086260000|2021-11-05 04:24:20|86024.3|85974.3|86028|85978|86028.9|85978.9|86024.3|85974.3|21
1636086270000|2021-11-05 04:24:30|86028.9|85978.9|86030.6|85980.6|86032.9|85982.9|86028.4|85978.4|25
1636086280000|2021-11-05 04:24:40|86031.5|85981.5|86031.6|85981.6|86032.9|85982.9|86030.3|85980.3|19
1636086290000|2021-11-05 04:24:50|86033.4|85983.4|86028|85978|86033.4|85983.4|86027.7|85977.7|16
1636086300000|2021-11-05 04:25:00|86029.6|85979.6|86028.2|85978.2|86030.2|85980.2|86027.5|85977.5|30
1636086310000|2021-11-05 04:25:10|86027.9|85977.9|86023.2|85973.2|86028.1|85978.1|86022.8|85972.8|27
1636086320000|2021-11-05 04:25:20|86024.4|85974.4|86025.2|85975.2|86025.2|85975.2|86021.9|85971.9|30
1636086330000|2021-11-05 04:25:30|86025.8|85975.8|86024.2|85974.2|86026|85976|86023.6|85973.6|27
1636086340000|2021-11-05 04:25:40|86023.8|85973.8|86023.3|85973.3|86024.5|85974.5|86022.5|85972.5|17
1636086350000|2021-11-05 04:25:50|86022.8|85972.8|86022|85972|86025|85975|86021.6|85971.6|28
1636086360000|2021-11-05 04:26:00|86024.3|85974.3|86018.2|85968.2|86025.2|85975.2|86018.1|85968.1|38
1636086370000|2021-11-05 04:26:10|86018.4|85968.4|86011.7|85961.7|86019.8|85969.8|86008.9|85958.9|42
1636086380000|2021-11-05 04:26:20|86009.8|85959.8|86010.6|85960.6|86011.9|85961.9|86008.5|85958.5|27
1636086390000|2021-11-05 04:26:30|86010|85960|86010|85960|86010.1|85960.1|86008.2|85958.2|33
1636086400000|2021-11-05 04:26:40|86010.3|85960.3|86012.7|85962.7|86013|85963|86009.8|85959.8|30
1636086410000|2021-11-05 04:26:50|86012.8|85962.8|86012.7|85962.7|86014.5|85964.5|86011.5|85961.5|29
1636086420000|2021-11-05 04:27:00|86012.5|85962.5|86013.5|85963.5|86015.2|85965.2|86012.5|85962.5|35
1636086430000|2021-11-05 04:27:10|86013.6|85963.6|86014.1|85964.1|86015.1|85965.1|86011.5|85961.5|28
1636086440000|2021-11-05 04:27:20|86014.4|85964.4|86014.5|85964.5|86014.8|85964.8|86013.2|85963.2|22
1636086450000|2021-11-05 04:27:30|86014.1|85964.1|86013.5|85963.5|86014.1|85964.1|86012.3|85962.3|18
1636086460000|2021-11-05 04:27:40|86013.6|85963.6|86012.6|85962.6|86014.8|85964.8|86011.3|85961.3|32
1636086470000|2021-11-05 04:27:50|86011.4|85961.4|86012.3|85962.3|86012.5|85962.5|86010.4|85960.4|24
1636086480000|2021-11-05 04:28:00|86012.1|85962.1|86011.5|85961.5|86012.6|85962.6|86010.7|85960.7|23
1636086490000|2021-11-05 04:28:10|86011|85961|86013.9|85963.9|86013.9|85963.9|86011|85961|29
1636086500000|2021-11-05 04:28:20|86013.7|85963.7|86014.1|85964.1|86014.4|85964.4|86012.7|85962.7|16
1636086510000|2021-11-05 04:28:30|86013.5|85963.5|86013.7|85963.7|86014.6|85964.6|86013.5|85963.5|18
1636086520000|2021-11-05 04:28:40|86013.2|85963.2|86014.7|85964.7|86018.2|85968.2|86012.8|85962.8|21
1636086530000|2021-11-05 04:28:50|86015.4|85965.4|86014.7|85964.7|86015.8|85965.8|86013.6|85963.6|29
1636086540000|2021-11-05 04:29:00|86016.3|85966.3|86017.5|85967.5|86018.7|85968.7|86014|85964|26
1636086550000|2021-11-05 04:29:10|86016.9|85966.9|86023|85973|86025|85975|86016.2|85966.2|29
1636086560000|2021-11-05 04:29:20|86021.5|85971.5|86020.1|85970.1|86024.4|85974.4|86020.1|85970.1|35
1636086570000|2021-11-05 04:29:30|86019.9|85969.9|86021.9|85971.9|86021.9|85971.9|86019.9|85969.9|25
1636086580000|2021-11-05 04:29:40|86022|85972|86019.7|85969.7|86023|85973|86019.3|85969.3|37
1636086590000|2021-11-05 04:29:50|86020|85970|86019.1|85969.1|86021.6|85971.6|86018.3|85968.3|39
1636086600000|2021-11-05 04:30:00|86019.2|85969.2|86020.4|85970.4|86020.8|85970.8|86018.1|85968.1|35
1636086610000|2021-11-05 04:30:10|86021|85971|86016.8|85966.8|86021.1|85971.1|86015.8|85965.8|30
1636086620000|2021-11-05 04:30:20|86016.7|85966.7|86013.7|85963.7|86018.6|85968.6|86013.1|85963.1|36
1636086630000|2021-11-05 04:30:30|86014.8|85964.8|86014.7|85964.7|86017.4|85967.4|86012.3|85962.3|39
1636086640000|2021-11-05 04:30:40|86013.9|85963.9|86017.3|85967.3|86017.3|85967.3|86012.8|85962.8|27
1636086650000|2021-11-05 04:30:50|86017.1|85967.1|86016.7|85966.7|86018|85968|86016.5|85966.5|20
1636086660000|2021-11-05 04:31:00|86016.9|85966.9|86018.6|85968.6|86019|85969|86015.9|85965.9|41
1636086670000|2021-11-05 04:31:10|86018|85968|86016.9|85966.9|86018|85968|86015.5|85965.5|31
1636086680000|2021-11-05 04:31:20|86016.4|85966.4|86016.9|85966.9|86019.2|85969.2|86014.3|85964.3|22
1636086690000|2021-11-05 04:31:30|86016.6|85966.6|86014.2|85964.2|86017|85967|86014.2|85964.2|12
1636086700000|2021-11-05 04:31:40|86014.4|85964.4|86013.2|85963.2|86014.6|85964.6|86013.2|85963.2|4
1636086710000|2021-11-05 04:31:50|86016.7|85966.7|86013.8|85963.8|86017.3|85967.3|86013.8|85963.8|11
1636086720000|2021-11-05 04:32:00|86017.1|85967.1|86020.7|85970.7|86021.8|85971.8|86014.5|85964.5|22
1636086730000|2021-11-05 04:32:10|86016.9|85966.9|86017.2|85967.2|86020.8|85970.8|86016.9|85966.9|22
1636086740000|2021-11-05 04:32:20|86014.6|85964.6|86017.4|85967.4|86018.7|85968.7|86014.6|85964.6|22
1636086750000|2021-11-05 04:32:30|86017|85967|86015.7|85965.7|86018.5|85968.5|86015|85965|19
1636086760000|2021-11-05 04:32:40|86014.5|85964.5|86016.1|85966.1|86016.5|85966.5|86014.5|85964.5|18
1636086770000|2021-11-05 04:32:50|86015.3|85965.3|86013.3|85963.3|86016.6|85966.6|86013.2|85963.2|13
1636086780000|2021-11-05 04:33:00|86015.9|85965.9|86015.6|85965.6|86016.9|85966.9|86014.1|85964.1|27
1636086790000|2021-11-05 04:33:10|86015.5|85965.5|86012.7|85962.7|86015.5|85965.5|86011|85961|31
1636086800000|2021-11-05 04:33:20|86013.6|85963.6|86014.9|85964.9|86016.1|85966.1|86012.2|85962.2|32
1636086810000|2021-11-05 04:33:30|86015.8|85965.8|86014.8|85964.8|86015.9|85965.9|86014.5|85964.5|26
1636086820000|2021-11-05 04:33:40|86015.6|85965.6|86012.4|85962.4|86015.6|85965.6|86012.3|85962.3|24
1636086830000|2021-11-05 04:33:50|86012|85962|86011.5|85961.5|86016|85966|86011.4|85961.4|27
1636086840000|2021-11-05 04:34:00|86014.8|85964.8|86012.7|85962.7|86015.2|85965.2|86012.3|85962.3|22
1636086850000|2021-11-05 04:34:10|86011.8|85961.8|86010.9|85960.9|86013.9|85963.9|86010.9|85960.9|17
1636086860000|2021-11-05 04:34:20|86010.8|85960.8|86011.9|85961.9|86014|85964|86010.8|85960.8|22
1636086870000|2021-11-05 04:34:30|86011.7|85961.7|86012.8|85962.8|86014.4|85964.4|86011.4|85961.4|20
1636086880000|2021-11-05 04:34:40|86012.9|85962.9|86014.9|85964.9|86018.3|85968.3|86012.6|85962.6|27
1636086890000|2021-11-05 04:34:50|86014.1|85964.1|86016|85966|86018.4|85968.4|86014.1|85964.1|10
1636086900000|2021-11-05 04:35:00|86017.9|85967.9|86018.6|85968.6|86018.9|85968.9|86013.5|85963.5|23
1636086910000|2021-11-05 04:35:10|86017.9|85967.9|86018.3|85968.3|86019.7|85969.7|86017|85967|13
1636086920000|2021-11-05 04:35:20|86018.1|85968.1|86018|85968|86020.2|85970.2|86016.8|85966.8|24
1636086930000|2021-11-05 04:35:30|86017.5|85967.5|86021|85971|86022.7|85972.7|86017.5|85967.5|11
1636086940000|2021-11-05 04:35:40|86021.2|85971.2|86019.2|85969.2|86021.2|85971.2|86018|85968|17
1636086950000|2021-11-05 04:35:50|86016.8|85966.8|86018.7|85968.7|86019.3|85969.3|86015.7|85965.7|26
1636086960000|2021-11-05 04:36:00|86018.8|85968.8|86016.9|85966.9|86018.8|85968.8|86016.1|85966.1|26
1636086970000|2021-11-05 04:36:10|86014.7|85964.7|86017.5|85967.5|86017.9|85967.9|86014.4|85964.4|17
1636086980000|2021-11-05 04:36:20|86017|85967|86015.4|85965.4|86017.9|85967.9|86014.9|85964.9|11
1636086990000|2021-11-05 04:36:30|86014.8|85964.8|86016.4|85966.4|86017.9|85967.9|86014.5|85964.5|12
1636087000000|2021-11-05 04:36:40|86015.3|85965.3|86014|85964|86017.2|85967.2|86013|85963|19
1636087010000|2021-11-05 04:36:50|86014.3|85964.3|86015.1|85965.1|86016.8|85966.8|86011.8|85961.8|19
1636087020000|2021-11-05 04:37:00|86016.8|85966.8|86013.6|85963.6|86016.8|85966.8|86012.7|85962.7|28
1636087030000|2021-11-05 04:37:10|86013|85963|86015.5|85965.5|86015.9|85965.9|86013|85963|30
1636087040000|2021-11-05 04:37:20|86015.2|85965.2|86012.7|85962.7|86015.7|85965.7|86012|85962|23
1636087050000|2021-11-05 04:37:30|86012.6|85962.6|86014.3|85964.3|86014.3|85964.3|86011.9|85961.9|14
1636087060000|2021-11-05 04:37:40|86013|85963|86008.9|85958.9|86014.3|85964.3|86008.9|85958.9|15
1636087070000|2021-11-05 04:37:50|86009.7|85959.7|86011.7|85961.7|86011.7|85961.7|86009.5|85959.5|15
1636087080000|2021-11-05 04:38:00|86011.8|85961.8|86010.4|85960.4|86012.3|85962.3|86010.3|85960.3|27
1636087090000|2021-11-05 04:38:10|86012.3|85962.3|86010.1|85960.1|86012.3|85962.3|86010.1|85960.1|8
1636087100000|2021-11-05 04:38:20|86011.9|85961.9|86008.2|85958.2|86012.7|85962.7|86007.5|85957.5|11
1636087110000|2021-11-05 04:38:30|86014.5|85964.5|86013|85963|86014.6|85964.6|86011.2|85961.2|17
1636087120000|2021-11-05 04:38:40|86011.8|85961.8|86012.4|85962.4|86012.4|85962.4|86010|85960|11
1636087130000|2021-11-05 04:38:50|86011.9|85961.9|86010.1|85960.1|86011.9|85961.9|86008.8|85958.8|6
1636087140000|2021-11-05 04:39:00|86012.3|85962.3|86010.7|85960.7|86012.6|85962.6|86009.6|85959.6|26
1636087150000|2021-11-05 04:39:10|86011.5|85961.5|86009.6|85959.6|86013.6|85963.6|86008.6|85958.6|36
1636087160000|2021-11-05 04:39:20|86010|85960|86007.6|85957.6|86010|85960|86005.1|85955.1|21
1636087170000|2021-11-05 04:39:30|86008.3|85958.3|86008.9|85958.9|86011|85961|86007.4|85957.4|28
1636087180000|2021-11-05 04:39:40|86009.1|85959.1|86008.2|85958.2|86009.9|85959.9|86008|85958|20
1636087190000|2021-11-05 04:39:50|86008|85958|86008|85958|86009.2|85959.2|86006.8|85956.8|25
1636087200000|2021-11-05 04:40:00|86008.1|85958.1|86007.3|85957.3|86009.4|85959.4|86007.1|85957.1|25
1636087210000|2021-11-05 04:40:10|86005.7|85955.7|86006.9|85956.9|86008.3|85958.3|86004.9|85954.9|25
1636087220000|2021-11-05 04:40:20|86007.4|85957.4|86006|85956|86008.7|85958.7|86006|85956|16
1636087230000|2021-11-05 04:40:30|86004.6|85954.6|86006.4|85956.4|86009|85959|86004.5|85954.5|23
1636087240000|2021-11-05 04:40:40|86008.2|85958.2|86005.4|85955.4|86008.9|85958.9|86005.4|85955.4|15
1636087250000|2021-11-05 04:40:50|86005.7|85955.7|86005.4|85955.4|86006.8|85956.8|86004.8|85954.8|11
1636087260000|2021-11-05 04:41:00|86004.6|85954.6|86004.9|85954.9|86010.1|85960.1|86004.6|85954.6|13
1636087270000|2021-11-05 04:41:10|86005.4|85955.4|86006.1|85956.1|86007|85957|86004.3|85954.3|15
1636087280000|2021-11-05 04:41:20|86005.8|85955.8|86006.7|85956.7|86007.7|85957.7|86005.3|85955.3|15
1636087290000|2021-11-05 04:41:30|86006|85956|86006.5|85956.5|86007.6|85957.6|86005.4|85955.4|15
1636087300000|2021-11-05 04:41:40|86006|85956|86006.5|85956.5|86006.8|85956.8|86003.9|85953.9|15
1636087310000|2021-11-05 04:41:50|86006.3|85956.3|86006.1|85956.1|86007.2|85957.2|86005.6|85955.6|11
1636087320000|2021-11-05 04:42:00|86009.1|85959.1|86007.7|85957.7|86009.1|85959.1|86002.7|85952.7|16
1636087330000|2021-11-05 04:42:10|86006.8|85956.8|86005.7|85955.7|86008|85958|86004.8|85954.8|17
1636087340000|2021-11-05 04:42:20|86005.8|85955.8|86008.8|85958.8|86009.9|85959.9|86002.9|85952.9|17
1636087350000|2021-11-05 04:42:30|86007.3|85957.3|86009.1|85959.1|86010.2|85960.2|86007.1|85957.1|17
1636087360000|2021-11-05 04:42:40|86008.7|85958.7|86005.2|85955.2|86008.7|85958.7|86004.7|85954.7|16
1636087370000|2021-11-05 04:42:50|86005.3|85955.3|86006.4|85956.4|86008.2|85958.2|86004.9|85954.9|19
1636087380000|2021-11-05 04:43:00|86006.5|85956.5|86008.9|85958.9|86012.9|85962.9|86006.5|85956.5|26
1636087390000|2021-11-05 04:43:10|86008.6|85958.6|86007.5|85957.5|86008.6|85958.6|86006.1|85956.1|22
1636087400000|2021-11-05 04:43:20|86007.6|85957.6|86004.4|85954.4|86007.6|85957.6|86004.4|85954.4|20
1636087410000|2021-11-05 04:43:30|86003.7|85953.7|86006.9|85956.9|86008.5|85958.5|86003.7|85953.7|37
1636087420000|2021-11-05 04:43:40|86006|85956|86003.3|85953.3|86007.3|85957.3|86003.3|85953.3|19
1636087430000|2021-11-05 04:43:50|86003.8|85953.8|86005.7|85955.7|86009.2|85959.2|86003.6|85953.6|24
1636087440000|2021-11-05 04:44:00|86008.1|85958.1|86005|85955|86008.8|85958.8|86003.7|85953.7|18
1636087450000|2021-11-05 04:44:10|86005.1|85955.1|86006.2|85956.2|86009.2|85959.2|86005.1|85955.1|22
1636087460000|2021-11-05 04:44:20|86007.1|85957.1|86009.1|85959.1|86009.8|85959.8|86005.8|85955.8|19
1636087470000|2021-11-05 04:44:30|86008.3|85958.3|86009.2|85959.2|86011.3|85961.3|86007.8|85957.8|12
1636087480000|2021-11-05 04:44:40|86009.7|85959.7|86003.6|85953.6|86009.9|85959.9|86003.6|85953.6|13
1636087490000|2021-11-05 04:44:50|86007|85957|86008|85958|86009.8|85959.8|86006|85956|26
1636087500000|2021-11-05 04:45:00|86008.8|85958.8|86007.9|85957.9|86008.8|85958.8|86006.5|85956.5|21
1636087510000|2021-11-05 04:45:10|86008.3|85958.3|86005.2|85955.2|86009.1|85959.1|86004.5|85954.5|33
1636087520000|2021-11-05 04:45:20|86005.4|85955.4|86003.3|85953.3|86005.9|85955.9|86002.9|85952.9|19
1636087530000|2021-11-05 04:45:30|86003.6|85953.6|86004.7|85954.7|86005|85955|86003.6|85953.6|16
1636087540000|2021-11-05 04:45:40|86004.2|85954.2|86005|85955|86005.9|85955.9|86003.8|85953.8|25
1636087550000|2021-11-05 04:45:50|86006.3|85956.3|86005.7|85955.7|86008.3|85958.3|86004.7|85954.7|8
1636087560000|2021-11-05 04:46:00|86005.6|85955.6|86004.3|85954.3|86005.6|85955.6|86003.3|85953.3|8
1636087570000|2021-11-05 04:46:10|86004.6|85954.6|86003.5|85953.5|86005.8|85955.8|86003.1|85953.1|14
1636087580000|2021-11-05 04:46:20|86003.2|85953.2|86003.4|85953.4|86004.7|85954.7|86002|85952|22
1636087590000|2021-11-05 04:46:30|86003.8|85953.8|86006.9|85956.9|86007.2|85957.2|86003.5|85953.5|15
1636087600000|2021-11-05 04:46:40|86006.4|85956.4|86005.1|85955.1|86006.4|85956.4|86002.7|85952.7|9
1636087610000|2021-11-05 04:46:50|86005.3|85955.3|86001.8|85951.8|86005.6|85955.6|86001.8|85951.8|15
1636087620000|2021-11-05 04:47:00|86002.9|85952.9|86004.9|85954.9|86007.3|85957.3|86002.3|85952.3|11
1636087630000|2021-11-05 04:47:10|86004.4|85954.4|86001.8|85951.8|86006.2|85956.2|86001.2|85951.2|12
1636087640000|2021-11-05 04:47:20|86002.4|85952.4|86003.1|85953.1|86004.1|85954.1|86001.9|85951.9|10
1636087650000|2021-11-05 04:47:30|86002.8|85952.8|86004.6|85954.6|86007|85957|86002.8|85952.8|16
1636087660000|2021-11-05 04:47:40|86004.8|85954.8|86004.4|85954.4|86004.9|85954.9|86000.1|85950.1|19
1636087670000|2021-11-05 04:47:50|86005.4|85955.4|86001.7|85951.7|86005.4|85955.4|85999.5|85949.5|16
1636087680000|2021-11-05 04:48:00|86001.8|85951.8|86002.8|85952.8|86005.9|85955.9|86001|85951|17
1636087690000|2021-11-05 04:48:10|86003.1|85953.1|86001.4|85951.4|86005.3|85955.3|86001.2|85951.2|30
1636087700000|2021-11-05 04:48:20|86000.8|85950.8|86002.5|85952.5|86003.5|85953.5|85998.6|85948.6|15
1636087710000|2021-11-05 04:48:30|86001.7|85951.7|86003.6|85953.6|86003.6|85953.6|86000.5|85950.5|8
1636087720000|2021-11-05 04:48:40|86004.3|85954.3|86002|85952|86004.3|85954.3|86000.8|85950.8|23
1636087730000|2021-11-05 04:48:50|86002.1|85952.1|86004|85954|86006.7|85956.7|86002.1|85952.1|34
1636087740000|2021-11-05 04:49:00|86003.6|85953.6|86001.2|85951.2|86003.6|85953.6|86000.6|85950.6|25
1636087750000|2021-11-05 04:49:10|86000.9|85950.9|85999.2|85949.2|86002|85952|85999.2|85949.2|14
1636087760000|2021-11-05 04:49:20|85999.3|85949.3|86002.3|85952.3|86002.8|85952.8|85999.3|85949.3|21
1636087770000|2021-11-05 04:49:30|86002.2|85952.2|86002.4|85952.4|86006.9|85956.9|86001.6|85951.6|25
1636087780000|2021-11-05 04:49:40|86001.9|85951.9|86003.1|85953.1|86005.2|85955.2|86000|85950|13
1636087790000|2021-11-05 04:49:50|86003.2|85953.2|86002.4|85952.4|86004.3|85954.3|86002|85952|23
1636087800000|2021-11-05 04:50:00|86002.2|85952.2|86002.1|85952.1|86003.3|85953.3|86001.9|85951.9|13
1636087810000|2021-11-05 04:50:10|86003.8|85953.8|86002.6|85952.6|86003.8|85953.8|86001.4|85951.4|10
1636087820000|2021-11-05 04:50:20|86002.3|85952.3|86001.4|85951.4|86003.2|85953.2|86000|85950|15
1636087830000|2021-11-05 04:50:30|86001.1|85951.1|86003|85953|86003.9|85953.9|86000|85950|21
1636087840000|2021-11-05 04:50:40|86002.5|85952.5|86002.1|85952.1|86003.9|85953.9|86000.5|85950.5|21
1636087850000|2021-11-05 04:50:50|86002.5|85952.5|86001.7|85951.7|86003.3|85953.3|86000.6|85950.6|21
1636087860000|2021-11-05 04:51:00|86001.2|85951.2|86000.6|85950.6|86003|85953|85999.8|85949.8|20
1636087870000|2021-11-05 04:51:10|86000.7|85950.7|86002|85952|86002|85952|85999.4|85949.4|19
1636087880000|2021-11-05 04:51:20|86000|85950|86001|85951|86004.3|85954.3|86000|85950|24
1636087890000|2021-11-05 04:51:30|86001.9|85951.9|85999.4|85949.4|86001.9|85951.9|85999.1|85949.1|22
1636087900000|2021-11-05 04:51:40|85999.8|85949.8|86000.7|85950.7|86000.7|85950.7|85998.9|85948.9|16
1636087910000|2021-11-05 04:51:50|86000.4|85950.4|86000.5|85950.5|86000.7|85950.7|85998.4|85948.4|11
1636087920000|2021-11-05 04:52:00|86000.2|85950.2|85997.7|85947.7|86000.7|85950.7|85996|85946|29
1636087930000|2021-11-05 04:52:10|85998.1|85948.1|85998.9|85948.9|86000.1|85950.1|85996.3|85946.3|14
1636087940000|2021-11-05 04:52:20|86001.4|85951.4|85998.3|85948.3|86001.4|85951.4|85996.7|85946.7|27
1636087950000|2021-11-05 04:52:30|85998.4|85948.4|85997|85947|85998.4|85948.4|85995.1|85945.1|13
1636087960000|2021-11-05 04:52:40|85996.2|85946.2|85997.3|85947.3|85998|85948|85995.5|85945.5|13
1636087970000|2021-11-05 04:52:50|85997|85947|85997.9|85947.9|85999.8|85949.8|85995.8|85945.8|12
1636087980000|2021-11-05 04:53:00|85996.9|85946.9|85997.3|85947.3|85999.9|85949.9|85996|85946|8
1636087990000|2021-11-05 04:53:10|85996.6|85946.6|85997.2|85947.2|86000.3|85950.3|85994.3|85944.3|18
1636088000000|2021-11-05 04:53:20|85999|85949|85999.5|85949.5|86001.2|85951.2|85998.4|85948.4|25
1636088010000|2021-11-05 04:53:30|85998.9|85948.9|85999.1|85949.1|85999.6|85949.6|85997.8|85947.8|14
1636088020000|2021-11-05 04:53:40|85998.6|85948.6|85998.5|85948.5|85999.7|85949.7|85997.2|85947.2|13
1636088030000|2021-11-05 04:53:50|85999.6|85949.6|85999.7|85949.7|86000.5|85950.5|85998|85948|18
1636088040000|2021-11-05 04:54:00|85998.7|85948.7|85998.8|85948.8|85999.3|85949.3|85997.1|85947.1|15
1636088050000|2021-11-05 04:54:10|85998.1|85948.1|85996.8|85946.8|85999.2|85949.2|85995.4|85945.4|20
1636088060000|2021-11-05 04:54:20|85997.4|85947.4|85997.9|85947.9|85999.8|85949.8|85997|85947|18
1636088070000|2021-11-05 04:54:30|85998.5|85948.5|85997.1|85947.1|86000.2|85950.2|85995.7|85945.7|16
1636088080000|2021-11-05 04:54:40|85997|85947|85997.9|85947.9|85998.9|85948.9|85994.4|85944.4|19
1636088090000|2021-11-05 04:54:50|85996.2|85946.2|85998.5|85948.5|86000.1|85950.1|85996.1|85946.1|19
1636088100000|2021-11-05 04:55:00|85999.1|85949.1|85996.1|85946.1|85999.6|85949.6|85994.4|85944.4|32
1636088110000|2021-11-05 04:55:10|85994.5|85944.5|85995.8|85945.8|85996.7|85946.7|85994.5|85944.5|19
1636088120000|2021-11-05 04:55:20|85995.9|85945.9|85991.2|85941.2|85996|85946|85990.2|85940.2|39
1636088130000|2021-11-05 04:55:30|85991.5|85941.5|85991.1|85941.1|85993.3|85943.3|85991.1|85941.1|22
1636088140000|2021-11-05 04:55:40|85991.5|85941.5|85992.7|85942.7|85993.2|85943.2|85991.3|85941.3|19
1636088150000|2021-11-05 04:55:50|85993.3|85943.3|85995.1|85945.1|85995.5|85945.5|85989.2|85939.2|29
1636088160000|2021-11-05 04:56:00|85998.2|85948.2|85986.3|85936.3|85998.2|85948.2|85984.1|85934.1|41
1636088170000|2021-11-05 04:56:10|85985.9|85935.9|85987.1|85937.1|85987.5|85937.5|85984.8|85934.8|26
1636088180000|2021-11-05 04:56:20|85986.9|85936.9|85989.5|85939.5|85990|85940|85986.5|85936.5|36
1636088190000|2021-11-05 04:56:30|85990.1|85940.1|85987.3|85937.3|85990.2|85940.2|85987|85937|31
1636088200000|2021-11-05 04:56:40|85987.5|85937.5|85985.7|85935.7|85987.9|85937.9|85985.5|85935.5|27
1636088210000|2021-11-05 04:56:50|85986.4|85936.4|85986.9|85936.9|85988.8|85938.8|85986.3|85936.3|18
1636088220000|2021-11-05 04:57:00|85987.4|85937.4|85985.9|85935.9|85987.4|85937.4|85983.3|85933.3|30
1636088230000|2021-11-05 04:57:10|85984.8|85934.8|85983.2|85933.2|85985.6|85935.6|85982.3|85932.3|30
1636088240000|2021-11-05 04:57:20|85983.3|85933.3|85980.4|85930.4|85983.6|85933.6|85979.7|85929.7|24
1636088250000|2021-11-05 04:57:30|85980.9|85930.9|85975.3|85925.3|85980.9|85930.9|85975.3|85925.3|34
1636088260000|2021-11-05 04:57:40|85976.7|85926.7|85976|85926|85976.7|85926.7|85974.2|85924.2|18
1636088270000|2021-11-05 04:57:50|85975.9|85925.9|85975.8|85925.8|85976.8|85926.8|85974.5|85924.5|19
1636088280000|2021-11-05 04:58:00|85976.1|85926.1|85975.6|85925.6|85978.5|85928.5|85974.9|85924.9|38
1636088290000|2021-11-05 04:58:10|85976.5|85926.5|85973.5|85923.5|85976.9|85926.9|85972.9|85922.9|36
1636088300000|2021-11-05 04:58:20|85973.3|85923.3|85972.8|85922.8|85974.4|85924.4|85972.3|85922.3|25
1636088310000|2021-11-05 04:58:30|85973.2|85923.2|85973.1|85923.1|85975.1|85925.1|85970.8|85920.8|42
1636088320000|2021-11-05 04:58:40|85972.6|85922.6|85971|85921|85973.5|85923.5|85970.6|85920.6|29
1636088330000|2021-11-05 04:58:50|85970.7|85920.7|85971.1|85921.1|85971.2|85921.2|85969.2|85919.2|19
1636088340000|2021-11-05 04:59:00|85971.3|85921.3|85967.2|85917.2|85972.6|85922.6|85966.6|85916.6|40
1636088350000|2021-11-05 04:59:10|85966.4|85916.4|85967.1|85917.1|85969.9|85919.9|85965.6|85915.6|25
1636088360000|2021-11-05 04:59:20|85968.1|85918.1|85963.6|85913.6|85968.1|85918.1|85962.5|85912.5|35
1636088370000|2021-11-05 04:59:30|85963.5|85913.5|85963.2|85913.2|85963.6|85913.6|85961.4|85911.4|34
1636088380000|2021-11-05 04:59:40|85962.5|85912.5|85962.6|85912.6|85963.1|85913.1|85961.6|85911.6|28
1636088390000|2021-11-05 04:59:50|85962.9|85912.9|85963.8|85913.8|85964.5|85914.5|85961.4|85911.4|31
1636088400000|2021-11-05 05:00:00|85964.6|85914.6|85973.8|85923.8|85974.6|85924.6|85964.2|85914.2|57
1636088410000|2021-11-05 05:00:10|85974|85924|85976|85926|85976.2|85926.2|85973.6|85923.6|42
1636088420000|2021-11-05 05:00:20|85976.3|85926.3|85976.3|85926.3|85976.6|85926.6|85975.5|85925.5|27
1636088430000|2021-11-05 05:00:30|85976.5|85926.5|85977.2|85927.2|85977.8|85927.8|85976.2|85926.2|27
1636088440000|2021-11-05 05:00:40|85977.1|85927.1|85977|85927|85978|85928|85976.1|85926.1|26
1636088450000|2021-11-05 05:00:50|85976.9|85926.9|85976.9|85926.9|85978.2|85928.2|85975|85925|19
1636088460000|2021-11-05 05:01:00|85976.3|85926.3|85978.1|85928.1|85978.1|85928.1|85975|85925|32
1636088470000|2021-11-05 05:01:10|85976.7|85926.7|85973.3|85923.3|85977.9|85927.9|85973|85923|32
1636088480000|2021-11-05 05:01:20|85973.1|85923.1|85976|85926|85976.2|85926.2|85972.5|85922.5|27
1636088490000|2021-11-05 05:01:30|85976.1|85926.1|85975.2|85925.2|85976.1|85926.1|85974.9|85924.9|23
1636088500000|2021-11-05 05:01:40|85974.3|85924.3|85976.6|85926.6|85977.8|85927.8|85974.3|85924.3|20
1636088510000|2021-11-05 05:01:50|85975.9|85925.9|85973.5|85923.5|85976.8|85926.8|85972.6|85922.6|40
1636088520000|2021-11-05 05:02:00|85972.8|85922.8|85973.4|85923.4|85974.3|85924.3|85971.9|85921.9|34
1636088530000|2021-11-05 05:02:10|85973.6|85923.6|85975.2|85925.2|85975.6|85925.6|85972|85922|32
1636088540000|2021-11-05 05:02:20|85975.3|85925.3|85973.6|85923.6|85975.4|85925.4|85973.6|85923.6|24
1636088550000|2021-11-05 05:02:30|85973.2|85923.2|85970.5|85920.5|85973.8|85923.8|85969.6|85919.6|30
1636088560000|2021-11-05 05:02:40|85970.7|85920.7|85971.4|85921.4|85971.6|85921.6|85969.3|85919.3|36
1636088570000|2021-11-05 05:02:50|85971.3|85921.3|85971.6|85921.6|85972.4|85922.4|85970.4|85920.4|22
1636088580000|2021-11-05 05:03:00|85971.5|85921.5|85989.4|85939.4|85989.7|85939.7|85971.2|85921.2|40
1636088590000|2021-11-05 05:03:10|85989.5|85939.5|85984.9|85934.9|85989.9|85939.9|85984.9|85934.9|24
1636088600000|2021-11-05 05:03:20|85983.8|85933.8|85987.2|85937.2|85989.2|85939.2|85983.8|85933.8|44
1636088610000|2021-11-05 05:03:30|85986.5|85936.5|85988.1|85938.1|85995.4|85945.4|85985.6|85935.6|33
1636088620000|2021-11-05 05:03:40|85986.3|85936.3|85979.6|85929.6|85987|85937|85976.1|85926.1|40
1636088630000|2021-11-05 05:03:50|85981.2|85931.2|85982.2|85932.2|85983.3|85933.3|85978.1|85928.1|30
1636088640000|2021-11-05 05:04:00|85983.8|85933.8|86000.3|85950.3|86000.5|85950.5|85981.6|85931.6|45
1636088650000|2021-11-05 05:04:10|85999.6|85949.6|86002.1|85952.1|86004.6|85954.6|85997.1|85947.1|43
1636088660000|2021-11-05 05:04:20|85999.6|85949.6|85999|85949|86001.4|85951.4|85996.7|85946.7|37
1636088670000|2021-11-05 05:04:30|85998.7|85948.7|85996.1|85946.1|85998.7|85948.7|85995.4|85945.4|12
1636088680000|2021-11-05 05:04:40|85998.5|85948.5|86006.4|85956.4|86008.2|85958.2|85998.5|85948.5|24
1636088690000|2021-11-05 05:04:50|86006.6|85956.6|86015.4|85965.4|86015.4|85965.4|86006.6|85956.6|33
1636088700000|2021-11-05 05:05:00|86014.6|85964.6|86013.1|85963.1|86017.2|85967.2|86012.8|85962.8|19
1636088710000|2021-11-05 05:05:10|86013.2|85963.2|85998.3|85948.3|86016.2|85966.2|85996.5|85946.5|39
1636088720000|2021-11-05 05:05:20|85996.6|85946.6|85999|85949|85999.8|85949.8|85996.5|85946.5|27
1636088730000|2021-11-05 05:05:30|85999.2|85949.2|85999.9|85949.9|86000.1|85950.1|85998.4|85948.4|27
1636088740000|2021-11-05 05:05:40|86002.6|85952.6|86004|85954|86013.2|85963.2|86000|85950|47
1636088750000|2021-11-05 05:05:50|86001.6|85951.6|86001|85951|86002.2|85952.2|85998.9|85948.9|20
1636088760000|2021-11-05 05:06:00|86001.6|85951.6|86001|85951|86002|85952|86000.8|85950.8|23
1636088770000|2021-11-05 05:06:10|86001.2|85951.2|86010.3|85960.3|86013.5|85963.5|86001.2|85951.2|27
1636088780000|2021-11-05 05:06:20|86010.6|85960.6|85995.2|85945.2|86010.6|85960.6|85991.2|85941.2|20
1636088790000|2021-11-05 05:06:30|85995.8|85945.8|85995.1|85945.1|85997.2|85947.2|85994.6|85944.6|17
1636088800000|2021-11-05 05:06:40|85997.2|85947.2|85994.7|85944.7|85997.7|85947.7|85994.3|85944.3|17
1636088810000|2021-11-05 05:06:50|85995|85945|85995.8|85945.8|85996.8|85946.8|85994.7|85944.7|17
1636088820000|2021-11-05 05:07:00|85995.2|85945.2|85995.7|85945.7|85996.4|85946.4|85994.5|85944.5|20
1636088830000|2021-11-05 05:07:10|85995.6|85945.6|85995.6|85945.6|85997|85947|85993.5|85943.5|22
1636088840000|2021-11-05 05:07:20|85996.3|85946.3|85993.8|85943.8|85996.3|85946.3|85993.8|85943.8|17
1636088850000|2021-11-05 05:07:30|85993.9|85943.9|85994|85944|85994.1|85944.1|85993.6|85943.6|17
1636088860000|2021-11-05 05:07:40|85993.6|85943.6|85996.2|85946.2|85996.3|85946.3|85993.1|85943.1|30
1636088870000|2021-11-05 05:07:50|85996.4|85946.4|85998.4|85948.4|85998.4|85948.4|85996|85946|18
1636088880000|2021-11-05 05:08:00|85998.6|85948.6|85998.8|85948.8|86001.9|85951.9|85997.6|85947.6|32
1636088890000|2021-11-05 05:08:10|85998.7|85948.7|85999.3|85949.3|86000.2|85950.2|85998.4|85948.4|22
1636088900000|2021-11-05 05:08:20|85998.8|85948.8|85999.7|85949.7|86000.2|85950.2|85998.7|85948.7|12
1636088910000|2021-11-05 05:08:30|86000|85950|86000.3|85950.3|86001|85951|85999.6|85949.6|14
1636088920000|2021-11-05 05:08:40|86000.2|85950.2|86000.6|85950.6|86002.4|85952.4|85998.4|85948.4|12
1636088930000|2021-11-05 05:08:50|86001|85951|85999.5|85949.5|86003.8|85953.8|85999.5|85949.5|18
1636088940000|2021-11-05 05:09:00|85999.7|85949.7|85999.7|85949.7|86002|85952|85999.5|85949.5|37
1636088950000|2021-11-05 05:09:10|86000.3|85950.3|86000.9|85950.9|86002.5|85952.5|85999.7|85949.7|22
1636088960000|2021-11-05 05:09:20|86000.7|85950.7|86000.6|85950.6|86001.2|85951.2|85999.7|85949.7|49
1636088970000|2021-11-05 05:09:30|86000.7|85950.7|86000.9|85950.9|86002.2|85952.2|85999.6|85949.6|45
1636088980000|2021-11-05 05:09:40|86000.5|85950.5|86000.9|85950.9|86002.2|85952.2|85999.5|85949.5|48
1636088990000|2021-11-05 05:09:50|86000.4|85950.4|86002.2|85952.2|86002.2|85952.2|85998.2|85948.2|21
1636089000000|2021-11-05 05:10:00|86002.1|85952.1|86004.2|85954.2|86004.3|85954.3|86001.4|85951.4|32
1636089010000|2021-11-05 05:10:10|86003.6|85953.6|86001.9|85951.9|86004.4|85954.4|86001.9|85951.9|29
1636089020000|2021-11-05 05:10:20|86002|85952|86001.5|85951.5|86002.4|85952.4|86000.3|85950.3|28
1636089030000|2021-11-05 05:10:30|86001|85951|86000|85950|86001.8|85951.8|85999.5|85949.5|40
1636089040000|2021-11-05 05:10:40|85999.3|85949.3|85999.4|85949.4|86000.7|85950.7|85998.6|85948.6|31
1636089050000|2021-11-05 05:10:50|85999.2|85949.2|86000.3|85950.3|86000.4|85950.4|85998.8|85948.8|25
1636089060000|2021-11-05 05:11:00|85999.9|85949.9|85999|85949|85999.9|85949.9|85998.9|85948.9|26
1636089070000|2021-11-05 05:11:10|85999.2|85949.2|85996.3|85946.3|86000.8|85950.8|85995.9|85945.9|28
1636089080000|2021-11-05 05:11:20|85995.9|85945.9|85992.6|85942.6|85996.4|85946.4|85991.8|85941.8|31
1636089090000|2021-11-05 05:11:30|85993.6|85943.6|85991.1|85941.1|85993.7|85943.7|85991.1|85941.1|37
1636089100000|2021-11-05 05:11:40|85991.2|85941.2|85992.1|85942.1|85992.6|85942.6|85990.7|85940.7|24
1636089110000|2021-11-05 05:11:50|85992.3|85942.3|85993.5|85943.5|85994.4|85944.4|85991.6|85941.6|30
1636089120000|2021-11-05 05:12:00|85994|85944|85993.8|85943.8|85995.2|85945.2|85992.7|85942.7|24
1636089130000|2021-11-05 05:12:10|85993.4|85943.4|85993.1|85943.1|85995|85945|85993.1|85943.1|24
1636089140000|2021-11-05 05:12:20|85993.2|85943.2|85991|85941|85993.4|85943.4|85989.2|85939.2|33
1636089150000|2021-11-05 05:12:30|85990.6|85940.6|85991.7|85941.7|85991.8|85941.8|85990.6|85940.6|33
1636089160000|2021-11-05 05:12:40|85991.6|85941.6|85990.9|85940.9|85992.2|85942.2|85990.5|85940.5|20
1636089170000|2021-11-05 05:12:50|85991.6|85941.6|85991.9|85941.9|85992|85942|85987.9|85937.9|18
1636089180000|2021-11-05 05:13:00|85992.3|85942.3|85963|85913|85992.3|85942.3|85962.6|85912.6|52
1636089190000|2021-11-05 05:13:10|85962.9|85912.9|85962.8|85912.8|85963.8|85913.8|85961.6|85911.6|24
1636089200000|2021-11-05 05:13:20|85962.6|85912.6|85960.4|85910.4|85963.2|85913.2|85960.4|85910.4|25
1636089210000|2021-11-05 05:13:30|85960.7|85910.7|85964.6|85914.6|85965.4|85915.4|85959.8|85909.8|40
1636089220000|2021-11-05 05:13:40|85964.7|85914.7|85967.4|85917.4|85969.7|85919.7|85964.7|85914.7|29
1636089230000|2021-11-05 05:13:50|85966.6|85916.6|85967.6|85917.6|85968.9|85918.9|85966.1|85916.1|16
1636089240000|2021-11-05 05:14:00|85967.8|85917.8|85967.9|85917.9|85968.2|85918.2|85967.1|85917.1|26
1636089250000|2021-11-05 05:14:10|85967.4|85917.4|85967.9|85917.9|85969.4|85919.4|85967.4|85917.4|31
1636089260000|2021-11-05 05:14:20|85968.9|85918.9|85970.6|85920.6|85971|85921|85968.3|85918.3|28
1636089270000|2021-11-05 05:14:30|85970.4|85920.4|85974.6|85924.6|85974.7|85924.7|85970.1|85920.1|34
1636089280000|2021-11-05 05:14:40|85974.5|85924.5|85971.9|85921.9|85974.5|85924.5|85971.4|85921.4|22
1636089290000|2021-11-05 05:14:50|85970.9|85920.9|85969.3|85919.3|85973.8|85923.8|85969|85919|20
1636089300000|2021-11-05 05:15:00|85969.1|85919.1|85970.9|85920.9|85972.4|85922.4|85968.9|85918.9|35
1636089310000|2021-11-05 05:15:10|85970.4|85920.4|85973.1|85923.1|85973.4|85923.4|85970.4|85920.4|34
1636089320000|2021-11-05 05:15:20|85972.7|85922.7|85973.4|85923.4|85973.8|85923.8|85972|85922|27
1636089330000|2021-11-05 05:15:30|85973.1|85923.1|85975.9|85925.9|85977.6|85927.6|85972.3|85922.3|37
1636089340000|2021-11-05 05:15:40|85975.5|85925.5|85974.1|85924.1|85976|85926|85974|85924|25
1636089350000|2021-11-05 05:15:50|85973.7|85923.7|85975.1|85925.1|85975.5|85925.5|85973.5|85923.5|29
1636089360000|2021-11-05 05:16:00|85974.8|85924.8|85975.2|85925.2|85976|85926|85974.5|85924.5|32
1636089370000|2021-11-05 05:16:10|85975|85925|85973.1|85923.1|85975.5|85925.5|85973.1|85923.1|36
1636089380000|2021-11-05 05:16:20|85973|85923|85972.2|85922.2|85974.4|85924.4|85972|85922|33
1636089390000|2021-11-05 05:16:30|85971.8|85921.8|85973|85923|85973.6|85923.6|85970.9|85920.9|24
1636089400000|2021-11-05 05:16:40|85972.4|85922.4|85972.4|85922.4|85973.4|85923.4|85971.5|85921.5|24
1636089410000|2021-11-05 05:16:50|85973.4|85923.4|85975.8|85925.8|85975.8|85925.8|85971.2|85921.2|22
1636089420000|2021-11-05 05:17:00|85975.2|85925.2|85974.3|85924.3|85975.9|85925.9|85972.8|85922.8|36
1636089430000|2021-11-05 05:17:10|85973.7|85923.7|85974.8|85924.8|85976.1|85926.1|85973.7|85923.7|34
1636089440000|2021-11-05 05:17:20|85975.5|85925.5|85976.1|85926.1|85976.2|85926.2|85975.1|85925.1|31
1636089450000|2021-11-05 05:17:30|85976.5|85926.5|85976.5|85926.5|85976.8|85926.8|85975.9|85925.9|29
1636089460000|2021-11-05 05:17:40|85976.4|85926.4|85976.2|85926.2|85976.6|85926.6|85974.6|85924.6|29
1636089470000|2021-11-05 05:17:50|85975.9|85925.9|85974.9|85924.9|85977.8|85927.8|85974|85924|24
1636089480000|2021-11-05 05:18:00|85977.1|85927.1|85977.3|85927.3|85977.3|85927.3|85974.3|85924.3|23
1636089490000|2021-11-05 05:18:10|85977.9|85927.9|85975|85925|85978.9|85928.9|85975|85925|33
1636089500000|2021-11-05 05:18:20|85975.4|85925.4|85975.7|85925.7|85976.3|85926.3|85975|85925|19
1636089510000|2021-11-05 05:18:30|85975.2|85925.2|85977|85927|85977.5|85927.5|85975|85925|24
1636089520000|2021-11-05 05:18:40|85977.8|85927.8|85976.3|85926.3|85977.8|85927.8|85975.3|85925.3|34
1636089530000|2021-11-05 05:18:50|85976.2|85926.2|85976.8|85926.8|85977.6|85927.6|85976.1|85926.1|33
1636089540000|2021-11-05 05:19:00|85976.7|85926.7|85977.6|85927.6|85978|85928|85975.8|85925.8|22
1636089550000|2021-11-05 05:19:10|85978.2|85928.2|85976.9|85926.9|85978.2|85928.2|85976.5|85926.5|24
1636089560000|2021-11-05 05:19:20|85976.8|85926.8|85975.7|85925.7|85977.1|85927.1|85975.7|85925.7|16
1636089570000|2021-11-05 05:19:30|85975.6|85925.6|85974.9|85924.9|85976.4|85926.4|85973.7|85923.7|30
1636089580000|2021-11-05 05:19:40|85974.5|85924.5|85974.6|85924.6|85974.8|85924.8|85973.4|85923.4|27
1636089590000|2021-11-05 05:19:50|85973.9|85923.9|85972.8|85922.8|85974.2|85924.2|85971.8|85921.8|26
1636089600000|2021-11-05 05:20:00|85973.1|85923.1|85972.5|85922.5|85974|85924|85972.5|85922.5|33
1636089610000|2021-11-05 05:20:10|85972.6|85922.6|85972.2|85922.2|85976.4|85926.4|85970.5|85920.5|70
1636089620000|2021-11-05 05:20:20|85972.9|85922.9|85973.3|85923.3|85974.2|85924.2|85968.8|85918.8|56
1636089630000|2021-11-05 05:20:30|85974.1|85924.1|85973.5|85923.5|85974.1|85924.1|85971.7|85921.7|43
1636089640000|2021-11-05 05:20:40|85972|85922|85974.9|85924.9|85976.7|85926.7|85971.8|85921.8|48
1636089650000|2021-11-05 05:20:50|85974.7|85924.7|85974.2|85924.2|85976.3|85926.3|85973.4|85923.4|41
1636089660000|2021-11-05 05:21:00|85974.7|85924.7|85974|85924|85975.2|85925.2|85972.8|85922.8|47
1636089670000|2021-11-05 05:21:10|85973.8|85923.8|85974|85924|85974.8|85924.8|85972.9|85922.9|39
1636089680000|2021-11-05 05:21:20|85974.5|85924.5|85974.2|85924.2|85975.1|85925.1|85972.7|85922.7|30
1636089690000|2021-11-05 05:21:30|85974.5|85924.5|85976.1|85926.1|85976.7|85926.7|85972.5|85922.5|37
1636089700000|2021-11-05 05:21:40|85975.6|85925.6|85979.1|85929.1|85980.4|85930.4|85962.4|85912.4|46
1636089710000|2021-11-05 05:21:50|85981.4|85931.4|85981.8|85931.8|85983.8|85933.8|85980.5|85930.5|23
1636089720000|2021-11-05 05:22:00|85982|85932|85980.4|85930.4|85982.3|85932.3|85980.1|85930.1|24
1636089730000|2021-11-05 05:22:10|85980.6|85930.6|85982.4|85932.4|85983.3|85933.3|85979.7|85929.7|30
1636089740000|2021-11-05 05:22:20|85982.5|85932.5|85985.7|85935.7|85986.3|85936.3|85981.7|85931.7|26
1636089750000|2021-11-05 05:22:30|85985.5|85935.5|85987.4|85937.4|85988|85938|85984.5|85934.5|25
1636089760000|2021-11-05 05:22:40|85986.8|85936.8|85989.3|85939.3|85989.7|85939.7|85986.2|85936.2|34
1636089770000|2021-11-05 05:22:50|85989.6|85939.6|85986.4|85936.4|85989.6|85939.6|85986.3|85936.3|26
1636089780000|2021-11-05 05:23:00|85986.9|85936.9|85988.7|85938.7|85988.7|85938.7|85986.5|85936.5|20
1636089790000|2021-11-05 05:23:10|85988.4|85938.4|85985.4|85935.4|85989.5|85939.5|85984.8|85934.8|28
1636089800000|2021-11-05 05:23:20|85985.5|85935.5|85986.2|85936.2|85986.2|85936.2|85984.9|85934.9|30
1636089810000|2021-11-05 05:23:30|85987|85937|85986.2|85936.2|85987|85937|85984.3|85934.3|31
1636089820000|2021-11-05 05:23:40|85985.7|85935.7|85985.9|85935.9|85986.6|85936.6|85985.6|85935.6|28
1636089830000|2021-11-05 05:23:50|85985.7|85935.7|85986.8|85936.8|85987.5|85937.5|85985.7|85935.7|21
1636089840000|2021-11-05 05:24:00|85986.6|85936.6|85987.1|85937.1|85987.1|85937.1|85984.5|85934.5|39
1636089850000|2021-11-05 05:24:10|85987.3|85937.3|85987.4|85937.4|85988.5|85938.5|85987.2|85937.2|20
1636089860000|2021-11-05 05:24:20|85987|85937|85987.1|85937.1|85988.2|85938.2|85986.4|85936.4|16
1636089870000|2021-11-05 05:24:30|85987.3|85937.3|85988.3|85938.3|85988.3|85938.3|85985.5|85935.5|21
1636089880000|2021-11-05 05:24:40|85987.7|85937.7|85987.2|85937.2|85988.5|85938.5|85987.2|85937.2|19
1636089890000|2021-11-05 05:24:50|85987.7|85937.7|85987.5|85937.5|85987.9|85937.9|85986|85936|30
1636089900000|2021-11-05 05:25:00|85987.6|85937.6|85985.7|85935.7|85987.9|85937.9|85984.9|85934.9|42
1636089910000|2021-11-05 05:25:10|85985.3|85935.3|85987.3|85937.3|85987.6|85937.6|85984.6|85934.6|29
1636089920000|2021-11-05 05:25:20|85987.9|85937.9|85988.7|85938.7|85990.6|85940.6|85987.3|85937.3|42
1636089930000|2021-11-05 05:25:30|85988.6|85938.6|85988.8|85938.8|85989.1|85939.1|85988.1|85938.1|19
1636089940000|2021-11-05 05:25:40|85989.2|85939.2|85988.8|85938.8|85989.3|85939.3|85988.1|85938.1|18
1636089950000|2021-11-05 05:25:50|85989.3|85939.3|85990.1|85940.1|85990.7|85940.7|85988.8|85938.8|39
1636089960000|2021-11-05 05:26:00|85990|85940|85990.1|85940.1|85991|85941|85990|85940|18
1636089970000|2021-11-05 05:26:10|85990.2|85940.2|85990.7|85940.7|85991.4|85941.4|85990.2|85940.2|19
1636089980000|2021-11-05 05:26:20|85990.4|85940.4|85989.5|85939.5|85991.8|85941.8|85989.1|85939.1|25
1636089990000|2021-11-05 05:26:30|85989.4|85939.4|85991.2|85941.2|85991.2|85941.2|85989.4|85939.4|20
1636090000000|2021-11-05 05:26:40|85990.9|85940.9|85990.6|85940.6|85990.9|85940.9|85988.9|85938.9|21
1636090010000|2021-11-05 05:26:50|85988.9|85938.9|85987.7|85937.7|85988.9|85938.9|85986.6|85936.6|30
1636090020000|2021-11-05 05:27:00|85988|85938|85989.3|85939.3|85989.3|85939.3|85987|85937|29
1636090030000|2021-11-05 05:27:10|85989.6|85939.6|85987.6|85937.6|85989.7|85939.7|85987.6|85937.6|22
1636090040000|2021-11-05 05:27:20|85987.4|85937.4|85988.1|85938.1|85988.2|85938.2|85986.5|85936.5|32
1636090050000|2021-11-05 05:27:30|85988|85938|85988.6|85938.6|85989|85939|85986.3|85936.3|38
1636090060000|2021-11-05 05:27:40|85988.5|85938.5|85989.1|85939.1|85989.4|85939.4|85987|85937|32
1636090070000|2021-11-05 05:27:50|85988.8|85938.8|85989|85939|85989.6|85939.6|85988.6|85938.6|19
1636090080000|2021-11-05 05:28:00|85989.1|85939.1|85990.4|85940.4|85990.8|85940.8|85987.8|85937.8|20
1636090090000|2021-11-05 05:28:10|85990.6|85940.6|85988.6|85938.6|85990.6|85940.6|85988.1|85938.1|27
1636090100000|2021-11-05 05:28:20|85988.5|85938.5|85987.1|85937.1|85988.5|85938.5|85985.8|85935.8|41
1636090110000|2021-11-05 05:28:30|85986.7|85936.7|85986.5|85936.5|85987.2|85937.2|85986.3|85936.3|34
1636090120000|2021-11-05 05:28:40|85986.7|85936.7|85983.2|85933.2|85986.7|85936.7|85981.6|85931.6|46
1636090130000|2021-11-05 05:28:50|85982.8|85932.8|85983.1|85933.1|85983.7|85933.7|85981.9|85931.9|16
1636090140000|2021-11-05 05:29:00|85983.2|85933.2|85981.7|85931.7|85983.4|85933.4|85980.9|85930.9|32
1636090150000|2021-11-05 05:29:10|85980.7|85930.7|85982.4|85932.4|85982.5|85932.5|85980.7|85930.7|18
1636090160000|2021-11-05 05:29:20|85982.3|85932.3|85978.2|85928.2|85982.5|85932.5|85977.7|85927.7|34
1636090170000|2021-11-05 05:29:30|85977.8|85927.8|85979.5|85929.5|85980.1|85930.1|85977.7|85927.7|36
1636090180000|2021-11-05 05:29:40|85979.2|85929.2|85978.1|85928.1|85979.2|85929.2|85977.6|85927.6|27
1636090190000|2021-11-05 05:29:50|85977.4|85927.4|85976.2|85926.2|85977.4|85927.4|85976|85926|35
1636090200000|2021-11-05 05:30:00|85976|85926|85976.8|85926.8|85977.3|85927.3|85976|85926|27
1636090210000|2021-11-05 05:30:10|85976.9|85926.9|85976.5|85926.5|85978.8|85928.8|85975.2|85925.2|38
1636090220000|2021-11-05 05:30:20|85976.9|85926.9|85980|85930|85981|85931|85976.9|85926.9|34
1636090230000|2021-11-05 05:30:30|85979.6|85929.6|85979.7|85929.7|85981|85931|85978|85928|45
1636090240000|2021-11-05 05:30:40|85979.6|85929.6|85980.3|85930.3|85980.7|85930.7|85979.4|85929.4|38
1636090250000|2021-11-05 05:30:50|85980.4|85930.4|85980.3|85930.3|85980.8|85930.8|85979.4|85929.4|29
1636090260000|2021-11-05 05:31:00|85980.2|85930.2|85981|85931|85981.9|85931.9|85979.5|85929.5|35
1636090270000|2021-11-05 05:31:10|85980.5|85930.5|85977|85927|85982.3|85932.3|85977|85927|28
1636090280000|2021-11-05 05:31:20|85977.5|85927.5|85977.4|85927.4|85980|85930|85976.4|85926.4|26
1636090290000|2021-11-05 05:31:30|85977.2|85927.2|85978|85928|85979.2|85929.2|85976.5|85926.5|29
1636090300000|2021-11-05 05:31:40|85977.9|85927.9|85978.5|85928.5|85978.5|85928.5|85974.8|85924.8|36
1636090310000|2021-11-05 05:31:50|85978.6|85928.6|85979.5|85929.5|85979.9|85929.9|85978.6|85928.6|19
1636090320000|2021-11-05 05:32:00|85979.3|85929.3|85981.4|85931.4|85982.1|85932.1|85976.6|85926.6|28
1636090330000|2021-11-05 05:32:10|85981.7|85931.7|85982.7|85932.7|85983.3|85933.3|85980.8|85930.8|34
1636090340000|2021-11-05 05:32:20|85982.6|85932.6|85982.8|85932.8|85983|85933|85981.7|85931.7|31
1636090350000|2021-11-05 05:32:30|85982.6|85932.6|85981.6|85931.6|85984.4|85934.4|85981|85931|37
1636090360000|2021-11-05 05:32:40|85981.8|85931.8|85981.1|85931.1|85981.8|85931.8|85980.7|85930.7|23
1636090370000|2021-11-05 05:32:50|85980.9|85930.9|85981.3|85931.3|85981.7|85931.7|85980.4|85930.4|31
1636090380000|2021-11-05 05:33:00|85981.4|85931.4|85981.5|85931.5|85982.9|85932.9|85979.2|85929.2|40
1636090390000|2021-11-05 05:33:10|85981.9|85931.9|85980.8|85930.8|85982.1|85932.1|85980.3|85930.3|25
1636090400000|2021-11-05 05:33:20|85980.3|85930.3|85979.8|85929.8|85981.2|85931.2|85979.3|85929.3|33
1636090410000|2021-11-05 05:33:30|85980|85930|85979.7|85929.7|85980.9|85930.9|85979.6|85929.6|28
1636090420000|2021-11-05 05:33:40|85979.6|85929.6|85976.8|85926.8|85979.8|85929.8|85976.8|85926.8|26
1636090430000|2021-11-05 05:33:50|85977.3|85927.3|85978.7|85928.7|85978.8|85928.8|85976.5|85926.5|28
1636090440000|2021-11-05 05:34:00|85978.4|85928.4|85978.6|85928.6|85979.9|85929.9|85977.5|85927.5|32
1636090450000|2021-11-05 05:34:10|85978.7|85928.7|85979.5|85929.5|85981.3|85931.3|85978.6|85928.6|21
1636090460000|2021-11-05 05:34:20|85979.6|85929.6|85980.4|85930.4|85980.9|85930.9|85979.2|85929.2|23
1636090470000|2021-11-05 05:34:30|85980.3|85930.3|85980.8|85930.8|85981.2|85931.2|85980.3|85930.3|17
1636090480000|2021-11-05 05:34:40|85980.7|85930.7|85980.4|85930.4|85982|85932|85980.4|85930.4|13
1636090490000|2021-11-05 05:34:50|85980.6|85930.6|85981.6|85931.6|85982.1|85932.1|85980.6|85930.6|24
1636090500000|2021-11-05 05:35:00|85981.7|85931.7|85978.3|85928.3|85981.8|85931.8|85976.9|85926.9|40
1636090510000|2021-11-05 05:35:10|85978.1|85928.1|85977.5|85927.5|85978.5|85928.5|85977.5|85927.5|37
1636090520000|2021-11-05 05:35:20|85977.3|85927.3|85980.9|85930.9|85980.9|85930.9|85976.2|85926.2|33
1636090530000|2021-11-05 05:35:30|85982.1|85932.1|85983.5|85933.5|85983.5|85933.5|85981.3|85931.3|26
1636090540000|2021-11-05 05:35:40|85983|85933|85981.4|85931.4|85983|85933|85981.1|85931.1|15
1636090550000|2021-11-05 05:35:50|85981.5|85931.5|85984.2|85934.2|85984.3|85934.3|85981.5|85931.5|22
1636090560000|2021-11-05 05:36:00|85985.5|85935.5|85984.6|85934.6|85986.4|85936.4|85984.3|85934.3|42
1636090570000|2021-11-05 05:36:10|85985.4|85935.4|85984.5|85934.5|85985.5|85935.5|85983.6|85933.6|21
1636090580000|2021-11-05 05:36:20|85984.2|85934.2|85984.5|85934.5|85984.5|85934.5|85982.3|85932.3|31
1636090590000|2021-11-05 05:36:30|85984|85934|85984.7|85934.7|85984.7|85934.7|85983.2|85933.2|27
1636090600000|2021-11-05 05:36:40|85984.4|85934.4|85984.7|85934.7|85984.7|85934.7|85983.7|85933.7|21
1636090610000|2021-11-05 05:36:50|85984.3|85934.3|85984.6|85934.6|85985.4|85935.4|85983.9|85933.9|18
1636090620000|2021-11-05 05:37:00|85984.5|85934.5|85984.4|85934.4|85985.8|85935.8|85982.9|85932.9|34
1636090630000|2021-11-05 05:37:10|85985.6|85935.6|85984.6|85934.6|85986.1|85936.1|85983.1|85933.1|34
1636090640000|2021-11-05 05:37:20|85984.3|85934.3|85985|85935|85985.4|85935.4|85983.6|85933.6|32
1636090650000|2021-11-05 05:37:30|85984.5|85934.5|85985|85935|85985.2|85935.2|85983.6|85933.6|25
1636090660000|2021-11-05 05:37:40|85985.1|85935.1|85984.1|85934.1|85985.1|85935.1|85983.1|85933.1|25
1636090670000|2021-11-05 05:37:50|85984.4|85934.4|85984.2|85934.2|85985|85935|85983.8|85933.8|27
1636090680000|2021-11-05 05:38:00|85984.4|85934.4|85984.3|85934.3|85984.4|85934.4|85982.3|85932.3|20
1636090690000|2021-11-05 05:38:10|85982.6|85932.6|85982.5|85932.5|85985|85935|85981.5|85931.5|36
1636090700000|2021-11-05 05:38:20|85982.7|85932.7|85980.7|85930.7|85983|85933|85979.1|85929.1|38
1636090710000|2021-11-05 05:38:30|85980.5|85930.5|85981.3|85931.3|85981.3|85931.3|85978.3|85928.3|40
1636090720000|2021-11-05 05:38:40|85981.2|85931.2|85982.4|85932.4|85983.6|85933.6|85981.1|85931.1|28
1636090730000|2021-11-05 05:38:50|85982.6|85932.6|85981.6|85931.6|85983|85933|85980.2|85930.2|40
1636090740000|2021-11-05 05:39:00|85981.3|85931.3|85979.3|85929.3|85981.7|85931.7|85979.1|85929.1|27
1636090750000|2021-11-05 05:39:10|85979.1|85929.1|85978.9|85928.9|85979.9|85929.9|85978.3|85928.3|23
1636090760000|2021-11-05 05:39:20|85979.1|85929.1|85979|85929|85980.9|85930.9|85978.7|85928.7|37
1636090770000|2021-11-05 05:39:30|85979.1|85929.1|85979.5|85929.5|85980|85930|85979|85929|22
1636090780000|2021-11-05 05:39:40|85978.9|85928.9|85984.1|85934.1|85984.3|85934.3|85978.9|85928.9|32
1636090790000|2021-11-05 05:39:50|85981.7|85931.7|85981.7|85931.7|85982.4|85932.4|85980.6|85930.6|33
1636090800000|2021-11-05 05:40:00|85981.6|85931.6|85979.8|85929.8|85981.8|85931.8|85979.2|85929.2|26
1636090810000|2021-11-05 05:40:10|85979.6|85929.6|85981.3|85931.3|85981.5|85931.5|85979.3|85929.3|27
1636090820000|2021-11-05 05:40:20|85981.1|85931.1|85981.6|85931.6|85981.6|85931.6|85980.9|85930.9|15
1636090830000|2021-11-05 05:40:30|85981.7|85931.7|85981.2|85931.2|85981.7|85931.7|85979.9|85929.9|31
1636090840000|2021-11-05 05:40:40|85980.7|85930.7|85981.9|85931.9|85982.7|85932.7|85980.6|85930.6|28
1636090850000|2021-11-05 05:40:50|85982|85932|85979.5|85929.5|85982.3|85932.3|85978.9|85928.9|31
1636090860000|2021-11-05 05:41:00|85979.2|85929.2|85982.9|85932.9|85982.9|85932.9|85978.5|85928.5|44
1636090870000|2021-11-05 05:41:10|85982.5|85932.5|85981.4|85931.4|85983.2|85933.2|85980.9|85930.9|23
1636090880000|2021-11-05 05:41:20|85980.8|85930.8|85979.5|85929.5|85981.2|85931.2|85978.7|85928.7|25
1636090890000|2021-11-05 05:41:30|85980.9|85930.9|85981.3|85931.3|85981.3|85931.3|85979.2|85929.2|37
1636090900000|2021-11-05 05:41:40|85981.2|85931.2|85981.5|85931.5|85981.7|85931.7|85980|85930|18
1636090910000|2021-11-05 05:41:50|85981.6|85931.6|85981.2|85931.2|85982.3|85932.3|85980.7|85930.7|18
1636090920000|2021-11-05 05:42:00|85980.8|85930.8|85978.8|85928.8|85981.2|85931.2|85977.9|85927.9|24
1636090930000|2021-11-05 05:42:10|85978.9|85928.9|85977.3|85927.3|85978.9|85928.9|85976.8|85926.8|18
1636090940000|2021-11-05 05:42:20|85977.4|85927.4|85976|85926|85977.4|85927.4|85975.1|85925.1|25
1636090950000|2021-11-05 05:42:30|85976.2|85926.2|85977.7|85927.7|85978.5|85928.5|85976.2|85926.2|21
1636090960000|2021-11-05 05:42:40|85977.9|85927.9|85978.5|85928.5|85979.2|85929.2|85977.8|85927.8|25
1636090970000|2021-11-05 05:42:50|85978.4|85928.4|85978.7|85928.7|85980.3|85930.3|85978.3|85928.3|19
1636090980000|2021-11-05 05:43:00|85979.3|85929.3|85978.2|85928.2|85979.9|85929.9|85977.6|85927.6|11
1636090990000|2021-11-05 05:43:10|85978.4|85928.4|85978.2|85928.2|85978.7|85928.7|85977.8|85927.8|15
1636091000000|2021-11-05 05:43:20|85979.2|85929.2|85977.8|85927.8|85979.4|85929.4|85975.9|85925.9|44
1636091010000|2021-11-05 05:43:30|85978|85928|85978.9|85928.9|85978.9|85928.9|85976.9|85926.9|18
1636091020000|2021-11-05 05:43:40|85979|85929|85978.3|85928.3|85979.9|85929.9|85976.1|85926.1|35
1636091030000|2021-11-05 05:43:50|85977.9|85927.9|85974.8|85924.8|85978.7|85928.7|85974.7|85924.7|22
1636091040000|2021-11-05 05:44:00|85975|85925|85974.1|85924.1|85975.8|85925.8|85973.9|85923.9|32
1636091050000|2021-11-05 05:44:10|85974.2|85924.2|85974.6|85924.6|85975.4|85925.4|85974|85924|19
1636091060000|2021-11-05 05:44:20|85974.5|85924.5|85974.7|85924.7|85974.9|85924.9|85974.1|85924.1|23
1636091070000|2021-11-05 05:44:30|85974.8|85924.8|85975.4|85925.4|85975.4|85925.4|85973.7|85923.7|29
1636091080000|2021-11-05 05:44:40|85974.9|85924.9|85975.2|85925.2|85976.7|85926.7|85974.2|85924.2|33
1636091090000|2021-11-05 05:44:50|85976.3|85926.3|85976|85926|85976.8|85926.8|85975.6|85925.6|28
1636091100000|2021-11-05 05:45:00|85975.9|85925.9|85972.2|85922.2|85975.9|85925.9|85971.2|85921.2|26
1636091110000|2021-11-05 05:45:10|85972.6|85922.6|85975.7|85925.7|85976.1|85926.1|85972.1|85922.1|42
1636091120000|2021-11-05 05:45:20|85976.1|85926.1|85974.8|85924.8|85976.3|85926.3|85974.8|85924.8|29
1636091130000|2021-11-05 05:45:30|85975.3|85925.3|85974.1|85924.1|85975.3|85925.3|85973.7|85923.7|20
1636091140000|2021-11-05 05:45:40|85973.9|85923.9|85973.1|85923.1|85974.7|85924.7|85973.1|85923.1|18
1636091150000|2021-11-05 05:45:50|85973.5|85923.5|85974|85924|85974|85924|85973.2|85923.2|20
1636091160000|2021-11-05 05:46:00|85973.9|85923.9|85974.6|85924.6|85975.1|85925.1|85973.6|85923.6|19
1636091170000|2021-11-05 05:46:10|85974|85924|85971.8|85921.8|85974.1|85924.1|85971.8|85921.8|16
1636091180000|2021-11-05 05:46:20|85971.7|85921.7|85974.9|85924.9|85974.9|85924.9|85971.7|85921.7|12
1636091190000|2021-11-05 05:46:30|85974.6|85924.6|85973.9|85923.9|85974.9|85924.9|85973.3|85923.3|19
1636091200000|2021-11-05 05:46:40|85974.1|85924.1|85974.7|85924.7|85974.9|85924.9|85973.6|85923.6|20
1636091210000|2021-11-05 05:46:50|85975|85925|85973.5|85923.5|85975|85925|85973.5|85923.5|13
1636091220000|2021-11-05 05:47:00|85973.4|85923.4|85974.5|85924.5|85978.6|85928.6|85973.3|85923.3|28
1636091230000|2021-11-05 05:47:10|85974|85924|85974.1|85924.1|85975.3|85925.3|85973.4|85923.4|23
1636091240000|2021-11-05 05:47:20|85973.6|85923.6|85974.5|85924.5|85975.2|85925.2|85973.6|85923.6|18
1636091250000|2021-11-05 05:47:30|85974|85924|85975.1|85925.1|85975.4|85925.4|85974|85924|21
1636091260000|2021-11-05 05:47:40|85974.9|85924.9|85974.1|85924.1|85975.2|85925.2|85973.8|85923.8|25
1636091270000|2021-11-05 05:47:50|85973.9|85923.9|85975.3|85925.3|85975.3|85925.3|85973.1|85923.1|15
1636091280000|2021-11-05 05:48:00|85975.1|85925.1|85977.5|85927.5|85977.5|85927.5|85973|85923|36
1636091290000|2021-11-05 05:48:10|85977.1|85927.1|85977.6|85927.6|85978.6|85928.6|85976.4|85926.4|25
1636091300000|2021-11-05 05:48:20|85977.7|85927.7|85978.2|85928.2|85979.5|85929.5|85977.4|85927.4|13
1636091310000|2021-11-05 05:48:30|85978.1|85928.1|85976.8|85926.8|85978.1|85928.1|85976.8|85926.8|18
1636091320000|2021-11-05 05:48:40|85976.7|85926.7|85978.4|85928.4|85978.8|85928.8|85976.7|85926.7|21
1636091330000|2021-11-05 05:48:50|85978.1|85928.1|85976.9|85926.9|85980|85930|85976.4|85926.4|21
1636091340000|2021-11-05 05:49:00|85976.8|85926.8|85978.1|85928.1|85978.6|85928.6|85976.8|85926.8|22
1636091350000|2021-11-05 05:49:10|85978.4|85928.4|85978.4|85928.4|85978.4|85928.4|85976.8|85926.8|21
1636091360000|2021-11-05 05:49:20|85977.3|85927.3|85979|85929|85979.8|85929.8|85977.3|85927.3|25
1636091370000|2021-11-05 05:49:30|85978.9|85928.9|85978.8|85928.8|85979.7|85929.7|85978.8|85928.8|12
1636091380000|2021-11-05 05:49:40|85979|85929|85979.4|85929.4|85979.5|85929.5|85976.8|85926.8|13
1636091390000|2021-11-05 05:49:50|85978.9|85928.9|85978.8|85928.8|85980|85930|85978.7|85928.7|15
1636091400000|2021-11-05 05:50:00|85979.2|85929.2|85978.2|85928.2|85979.6|85929.6|85976.7|85926.7|26
1636091410000|2021-11-05 05:50:10|85978.6|85928.6|85977.9|85927.9|85978.7|85928.7|85977.9|85927.9|16
1636091420000|2021-11-05 05:50:20|85977.8|85927.8|85978.4|85928.4|85978.6|85928.6|85976.7|85926.7|10
1636091430000|2021-11-05 05:50:30|85978|85928|85977.6|85927.6|85978.4|85928.4|85977.2|85927.2|16
1636091440000|2021-11-05 05:50:40|85977.8|85927.8|85977.9|85927.9|85978.5|85928.5|85977.3|85927.3|13
1636091450000|2021-11-05 05:50:50|85978.5|85928.5|85979.2|85929.2|85980.2|85930.2|85978.5|85928.5|27
1636091460000|2021-11-05 05:51:00|85981.1|85931.1|85981.4|85931.4|85981.7|85931.7|85980.4|85930.4|23
1636091470000|2021-11-05 05:51:10|85981.2|85931.2|85978.9|85928.9|85981.2|85931.2|85978.2|85928.2|31
1636091480000|2021-11-05 05:51:20|85979.2|85929.2|85978.5|85928.5|85979.3|85929.3|85978.4|85928.4|13
1636091490000|2021-11-05 05:51:30|85977.9|85927.9|85978.3|85928.3|85978.9|85928.9|85977.6|85927.6|10
1636091500000|2021-11-05 05:51:40|85981|85931|85978.1|85928.1|85981|85931|85978.1|85928.1|18
1636091510000|2021-11-05 05:51:50|85976|85926|85980|85930|85980.4|85930.4|85976|85926|27
1636091520000|2021-11-05 05:52:00|85979.4|85929.4|85977.9|85927.9|85979.7|85929.7|85977.1|85927.1|35
1636091530000|2021-11-05 05:52:10|85977.6|85927.6|85976.9|85926.9|85977.8|85927.8|85975.6|85925.6|26
1636091540000|2021-11-05 05:52:20|85977.3|85927.3|85977.3|85927.3|85977.4|85927.4|85976.6|85926.6|17
1636091550000|2021-11-05 05:52:30|85977.2|85927.2|85980.6|85930.6|85980.7|85930.7|85976.8|85926.8|33
1636091560000|2021-11-05 05:52:40|85979.5|85929.5|85978.9|85928.9|85980.5|85930.5|85977.9|85927.9|36
1636091570000|2021-11-05 05:52:50|85979.2|85929.2|85980.7|85930.7|85980.7|85930.7|85978.2|85928.2|25
1636091580000|2021-11-05 05:53:00|85981|85931|85981.2|85931.2|85981.2|85931.2|85979.5|85929.5|25
1636091590000|2021-11-05 05:53:10|85981.5|85931.5|85984|85934|85984.4|85934.4|85981.4|85931.4|25
1636091600000|2021-11-05 05:53:20|85984.1|85934.1|85985.7|85935.7|85985.8|85935.8|85983.9|85933.9|31
1636091610000|2021-11-05 05:53:30|85985.1|85935.1|85987.4|85937.4|85988.5|85938.5|85985.1|85935.1|25
1636091620000|2021-11-05 05:53:40|85987.7|85937.7|85986.3|85936.3|85987.7|85937.7|85986.3|85936.3|11
1636091630000|2021-11-05 05:53:50|85986.6|85936.6|85988|85938|85988.8|85938.8|85985|85935|24
1636091640000|2021-11-05 05:54:00|85987.9|85937.9|85988.6|85938.6|85989|85939|85987.4|85937.4|38
1636091650000|2021-11-05 05:54:10|85988.2|85938.2|85989.2|85939.2|85989.7|85939.7|85987.2|85937.2|36
1636091660000|2021-11-05 05:54:20|85989.3|85939.3|85993.8|85943.8|85993.8|85943.8|85988.9|85938.9|18
1636091670000|2021-11-05 05:54:30|85993.2|85943.2|85995.7|85945.7|85995.7|85945.7|85992.6|85942.6|23
1636091680000|2021-11-05 05:54:40|85995.5|85945.5|85993.1|85943.1|85995.5|85945.5|85992.9|85942.9|30
1636091690000|2021-11-05 05:54:50|85993.2|85943.2|85993.6|85943.6|85993.6|85943.6|85992.6|85942.6|20
1636091700000|2021-11-05 05:55:00|85993|85943|85992.4|85942.4|85993.7|85943.7|85992.4|85942.4|12
1636091710000|2021-11-05 05:55:10|85993.6|85943.6|85994.3|85944.3|85994.6|85944.6|85992.1|85942.1|20
1636091720000|2021-11-05 05:55:20|85994.1|85944.1|85993|85943|85994.9|85944.9|85992.8|85942.8|27
1636091730000|2021-11-05 05:55:30|85992.8|85942.8|85993.3|85943.3|85994.3|85944.3|85991.9|85941.9|23
1636091740000|2021-11-05 05:55:40|85993.7|85943.7|85993.7|85943.7|85994.4|85944.4|85992.4|85942.4|22
1636091750000|2021-11-05 05:55:50|85993.8|85943.8|85994.5|85944.5|85995.7|85945.7|85992.6|85942.6|20
1636091760000|2021-11-05 05:56:00|85994.6|85944.6|85993.8|85943.8|85996.7|85946.7|85993.5|85943.5|27
1636091770000|2021-11-05 05:56:10|85993.5|85943.5|85993.6|85943.6|85994.4|85944.4|85992.9|85942.9|14
1636091780000|2021-11-05 05:56:20|85993.5|85943.5|85992.3|85942.3|85993.8|85943.8|85991.9|85941.9|14
1636091790000|2021-11-05 05:56:30|85992.5|85942.5|85992.3|85942.3|85994.8|85944.8|85992.3|85942.3|18
1636091800000|2021-11-05 05:56:40|85992.1|85942.1|85992.9|85942.9|85994.3|85944.3|85992.1|85942.1|22
1636091810000|2021-11-05 05:56:50|85993.1|85943.1|85992.2|85942.2|85994.2|85944.2|85991.8|85941.8|27
1636091820000|2021-11-05 05:57:00|85993.1|85943.1|85994.3|85944.3|85996.1|85946.1|85993.1|85943.1|35
1636091830000|2021-11-05 05:57:10|85994.4|85944.4|85993.8|85943.8|85995.6|85945.6|85993.6|85943.6|25
1636091840000|2021-11-05 05:57:20|85995.1|85945.1|85992.7|85942.7|85995.2|85945.2|85992.7|85942.7|19
1636091850000|2021-11-05 05:57:30|85992.5|85942.5|85992.4|85942.4|85994.2|85944.2|85991.4|85941.4|29
1636091860000|2021-11-05 05:57:40|85992.3|85942.3|85990.2|85940.2|85993|85943|85989.8|85939.8|21
1636091870000|2021-11-05 05:57:50|85989.2|85939.2|85987.6|85937.6|85993.5|85943.5|85985.8|85935.8|38
1636091880000|2021-11-05 05:58:00|85987.2|85937.2|85985.3|85935.3|85988|85938|85984.3|85934.3|36
1636091890000|2021-11-05 05:58:10|85984.7|85934.7|85984.5|85934.5|85987.3|85937.3|85981.9|85931.9|37
1636091900000|2021-11-05 05:58:20|85984.3|85934.3|85983.8|85933.8|85984.3|85934.3|85981.4|85931.4|38
1636091910000|2021-11-05 05:58:30|85984|85934|85984.5|85934.5|85987.3|85937.3|85980.8|85930.8|36
1636091920000|2021-11-05 05:58:40|85985.7|85935.7|85984.4|85934.4|85986.4|85936.4|85983.1|85933.1|38
1636091930000|2021-11-05 05:58:50|85984.3|85934.3|85992.1|85942.1|85992.4|85942.4|85984.3|85934.3|45
1636091940000|2021-11-05 05:59:00|85991.9|85941.9|85992.2|85942.2|85992.4|85942.4|85989.7|85939.7|39
1636091950000|2021-11-05 05:59:10|85992.1|85942.1|85993.2|85943.2|85993.8|85943.8|85988.4|85938.4|41
1636091960000|2021-11-05 05:59:20|85992.7|85942.7|85996.2|85946.2|85996.4|85946.4|85992|85942|45
1636091970000|2021-11-05 05:59:30|85995.7|85945.7|85998.4|85948.4|85998.5|85948.5|85995.2|85945.2|29
1636091980000|2021-11-05 05:59:40|85997.6|85947.6|85996.1|85946.1|85997.9|85947.9|85996|85946|23
1636091990000|2021-11-05 05:59:50|85995.9|85945.9|85997.7|85947.7|85999.8|85949.8|85995.9|85945.9|37
1636092000000|2021-11-05 06:00:00|85997.9|85947.9|85997.8|85947.8|86000.1|85950.1|85993.8|85943.8|49
1636092010000|2021-11-05 06:00:10|85997.6|85947.6|86001|85951|86001.4|85951.4|85997.4|85947.4|38
1636092020000|2021-11-05 06:00:20|86001.3|85951.3|86005.5|85955.5|86007.5|85957.5|86000.1|85950.1|36
1636092030000|2021-11-05 06:00:30|86005.2|85955.2|86005.3|85955.3|86006.4|85956.4|86004.8|85954.8|23
1636092040000|2021-11-05 06:00:40|86005.4|85955.4|86005.9|85955.9|86006.4|85956.4|86005.1|85955.1|32
1636092050000|2021-11-05 06:00:50|86005.8|85955.8|86002.6|85952.6|86005.8|85955.8|86002.3|85952.3|29
1636092060000|2021-11-05 06:01:00|86002.9|85952.9|86001.8|85951.8|86003.6|85953.6|86000.5|85950.5|33
1636092070000|2021-11-05 06:01:10|86002.4|85952.4|86002.3|85952.3|86002.9|85952.9|86001.8|85951.8|22
1636092080000|2021-11-05 06:01:20|86003.1|85953.1|86002.1|85952.1|86003.1|85953.1|86000.6|85950.6|28
1636092090000|2021-11-05 06:01:30|86002.2|85952.2|86003.5|85953.5|86004.1|85954.1|86002.1|85952.1|22
1636092100000|2021-11-05 06:01:40|86003.7|85953.7|86004.4|85954.4|86007.5|85957.5|86003.2|85953.2|36
1636092110000|2021-11-05 06:01:50|86006.2|85956.2|86004.4|85954.4|86006.2|85956.2|86004.1|85954.1|27
1636092120000|2021-11-05 06:02:00|86004.9|85954.9|86003.9|85953.9|86005.7|85955.7|86003.2|85953.2|38
1636092130000|2021-11-05 06:02:10|86004|85954|86005.3|85955.3|86006.1|85956.1|86003.8|85953.8|26
1636092140000|2021-11-05 06:02:20|86005.8|85955.8|86006.6|85956.6|86006.7|85956.7|86005.3|85955.3|27
1636092150000|2021-11-05 06:02:30|86006.9|85956.9|86008.9|85958.9|86009.1|85959.1|86005.8|85955.8|39
1636092160000|2021-11-05 06:02:40|86008.2|85958.2|86008.2|85958.2|86008.9|85958.9|86006.4|85956.4|44
1636092170000|2021-11-05 06:02:50|86008.4|85958.4|86008.4|85958.4|86009.1|85959.1|86007.7|85957.7|20
1636092180000|2021-11-05 06:03:00|86008.5|85958.5|86001.2|85951.2|86008.9|85958.9|86001|85951|42
1636092190000|2021-11-05 06:03:10|86000.5|85950.5|85981.5|85931.5|86000.5|85950.5|85979.9|85929.9|38
1636092200000|2021-11-05 06:03:20|85981.1|85931.1|85999.5|85949.5|85999.8|85949.8|85980.8|85930.8|36
1636092210000|2021-11-05 06:03:30|85999.4|85949.4|85998.6|85948.6|86000.2|85950.2|85998.5|85948.5|22
1636092220000|2021-11-05 06:03:40|85998.8|85948.8|86016.4|85966.4|86017.9|85967.9|85997.7|85947.7|35
1636092230000|2021-11-05 06:03:50|86016.1|85966.1|86017.7|85967.7|86019.4|85969.4|86014.8|85964.8|50
1636092240000|2021-11-05 06:04:00|86017.8|85967.8|86016.1|85966.1|86018.9|85968.9|86013.9|85963.9|50
1636092250000|2021-11-05 06:04:10|86015.9|85965.9|86020.9|85970.9|86021.4|85971.4|86015.9|85965.9|24
1636092260000|2021-11-05 06:04:20|86020.7|85970.7|86021.7|85971.7|86022.4|85972.4|86018.4|85968.4|32
1636092270000|2021-11-05 06:04:30|86022.1|85972.1|86024.1|85974.1|86024.1|85974.1|86020.9|85970.9|37
1636092280000|2021-11-05 06:04:40|86023.6|85973.6|86022.5|85972.5|86024.1|85974.1|86021.3|85971.3|22
1636092290000|2021-11-05 06:04:50|86022.2|85972.2|86022.3|85972.3|86022.8|85972.8|86021.9|85971.9|21
1636092300000|2021-11-05 06:05:00|86022.4|85972.4|86028.1|85978.1|86029.2|85979.2|86022.4|85972.4|41
1636092310000|2021-11-05 06:05:10|86027.7|85977.7|86030.5|85980.5|86030.5|85980.5|86025.9|85975.9|40
1636092320000|2021-11-05 06:05:20|86030.4|85980.4|86031.1|85981.1|86032.5|85982.5|86030.1|85980.1|42
1636092330000|2021-11-05 06:05:30|86030.8|85980.8|86029.9|85979.9|86033.5|85983.5|86029.8|85979.8|42
1636092340000|2021-11-05 06:05:40|86029.8|85979.8|86030.3|85980.3|86030.4|85980.4|86029.5|85979.5|14
1636092350000|2021-11-05 06:05:50|86030.4|85980.4|86030.4|85980.4|86031.1|85981.1|86030.2|85980.2|33
1636092360000|2021-11-05 06:06:00|86030.5|85980.5|86024.5|85974.5|86030.6|85980.6|86024.5|85974.5|36
1636092370000|2021-11-05 06:06:10|86025.3|85975.3|86026.4|85976.4|86027.8|85977.8|86023.9|85973.9|34
1636092380000|2021-11-05 06:06:20|86026.5|85976.5|86027.6|85977.6|86027.6|85977.6|86025.8|85975.8|34
1636092390000|2021-11-05 06:06:30|86027.2|85977.2|86028.4|85978.4|86028.5|85978.5|86027.2|85977.2|13
1636092400000|2021-11-05 06:06:40|86028.1|85978.1|86025.9|85975.9|86028.5|85978.5|86025.9|85975.9|30
1636092410000|2021-11-05 06:06:50|86026.1|85976.1|86025.9|85975.9|86026.1|85976.1|86024.6|85974.6|24
1636092420000|2021-11-05 06:07:00|86026|85976|86026|85976|86027|85977|86025.7|85975.7|32
1636092430000|2021-11-05 06:07:10|86026.3|85976.3|86026.4|85976.4|86026.7|85976.7|86026.1|85976.1|17
1636092440000|2021-11-05 06:07:20|86026.5|85976.5|86023.9|85973.9|86027.2|85977.2|86023.3|85973.3|29
1636092450000|2021-11-05 06:07:30|86023.8|85973.8|86024.8|85974.8|86025.7|85975.7|86023.6|85973.6|37
1636092460000|2021-11-05 06:07:40|86025|85975|86024.7|85974.7|86025.5|85975.5|86024.2|85974.2|27
1636092470000|2021-11-05 06:07:50|86024.4|85974.4|86024.5|85974.5|86025.4|85975.4|86024|85974|20
1636092480000|2021-11-05 06:08:00|86024.3|85974.3|86024.5|85974.5|86024.9|85974.9|86023.7|85973.7|21
1636092490000|2021-11-05 06:08:10|86024|85974|86024.8|85974.8|86025.5|85975.5|86024|85974|24
1636092500000|2021-11-05 06:08:20|86024.6|85974.6|86024.9|85974.9|86026|85976|86024|85974|35
1636092510000|2021-11-05 06:08:30|86024.8|85974.8|86025.9|85975.9|86025.9|85975.9|86022.8|85972.8|46
1636092520000|2021-11-05 06:08:40|86025.8|85975.8|86027.1|85977.1|86027.1|85977.1|86025.6|85975.6|23
1636092530000|2021-11-05 06:08:50|86027.4|85977.4|86031.4|85981.4|86031.4|85981.4|86027.4|85977.4|30
1636092540000|2021-11-05 06:09:00|86031.1|85981.1|86029.7|85979.7|86031.1|85981.1|86029.5|85979.5|33
1636092550000|2021-11-05 06:09:10|86029.5|85979.5|86027|85977|86029.5|85979.5|86026.6|85976.6|23
1636092560000|2021-11-05 06:09:20|86026.7|85976.7|86027|85977|86028.8|85978.8|86026.7|85976.7|24
1636092570000|2021-11-05 06:09:30|86027.1|85977.1|86028.8|85978.8|86029.7|85979.7|86027.1|85977.1|29
1636092580000|2021-11-05 06:09:40|86028.9|85978.9|86028.1|85978.1|86029.8|85979.8|86026.6|85976.6|31
1636092590000|2021-11-05 06:09:50|86029.5|85979.5|86026.3|85976.3|86029.5|85979.5|86025.5|85975.5|24
1636092600000|2021-11-05 06:10:00|86025.8|85975.8|86021.2|85971.2|86027.1|85977.1|86020.4|85970.4|45
1636092610000|2021-11-05 06:10:10|86021.1|85971.1|86019.9|85969.9|86022.2|85972.2|86019.7|85969.7|38
1636092620000|2021-11-05 06:10:20|86019.8|85969.8|86020.3|85970.3|86020.4|85970.4|86019.2|85969.2|23
1636092630000|2021-11-05 06:10:30|86020.4|85970.4|86020.4|85970.4|86020.7|85970.7|86020|85970|15
1636092640000|2021-11-05 06:10:40|86020.6|85970.6|86021.9|85971.9|86022.8|85972.8|86020.4|85970.4|35
1636092650000|2021-11-05 06:10:50|86022|85972|86024.6|85974.6|86025|85975|86021.7|85971.7|32
1636092660000|2021-11-05 06:11:00|86024.2|85974.2|86024.7|85974.7|86026.4|85976.4|86024.2|85974.2|20
1636092670000|2021-11-05 06:11:10|86024.3|85974.3|86022.4|85972.4|86025.4|85975.4|86022|85972|28
1636092680000|2021-11-05 06:11:20|86022.3|85972.3|86018.8|85968.8|86022.5|85972.5|86018.2|85968.2|36
1636092690000|2021-11-05 06:11:30|86019.2|85969.2|86019.1|85969.1|86020.7|85970.7|86019.1|85969.1|27
1636092700000|2021-11-05 06:11:40|86019.8|85969.8|86015|85965|86020.7|85970.7|86014.6|85964.6|21
1636092710000|2021-11-05 06:11:50|86014.9|85964.9|86014.8|85964.8|86015.5|85965.5|86014.3|85964.3|26
1636092720000|2021-11-05 06:12:00|86014.9|85964.9|86015|85965|86016|85966|86014.7|85964.7|26
1636092730000|2021-11-05 06:12:10|86014.9|85964.9|86015|85965|86015.9|85965.9|86013.8|85963.8|30
1636092740000|2021-11-05 06:12:20|86014.4|85964.4|86015.8|85965.8|86016.2|85966.2|86014.4|85964.4|24
1636092750000|2021-11-05 06:12:30|86016.4|85966.4|86017.2|85967.2|86018|85968|86016.4|85966.4|23
1636092760000|2021-11-05 06:12:40|86017.1|85967.1|86018.3|85968.3|86018.3|85968.3|86016.8|85966.8|16
1636092770000|2021-11-05 06:12:50|86018.4|85968.4|86019.5|85969.5|86021|85971|86018.4|85968.4|20
1636092780000|2021-11-05 06:13:00|86019.2|85969.2|86014.4|85964.4|86020|85970|86014|85964|41
1636092790000|2021-11-05 06:13:10|86014.8|85964.8|86015.3|85965.3|86015.3|85965.3|86013.7|85963.7|29
1636092800000|2021-11-05 06:13:20|86015.1|85965.1|86014.8|85964.8|86015.1|85965.1|86014|85964|24
1636092810000|2021-11-05 06:13:30|86014.3|85964.3|86015|85965|86015.2|85965.2|86014.2|85964.2|13
1636092820000|2021-11-05 06:13:40|86015.2|85965.2|86012.2|85962.2|86015.7|85965.7|86011.9|85961.9|37
1636092830000|2021-11-05 06:13:50|86011.9|85961.9|86010.7|85960.7|86012.5|85962.5|86009.4|85959.4|31
1636092840000|2021-11-05 06:14:00|86010.6|85960.6|86010.6|85960.6|86011.8|85961.8|86008.9|85958.9|30
1636092850000|2021-11-05 06:14:10|86010.3|85960.3|86009.1|85959.1|86010.5|85960.5|86008.4|85958.4|19
1636092860000|2021-11-05 06:14:20|86009.2|85959.2|86010.1|85960.1|86010.3|85960.3|86008.8|85958.8|30
1636092870000|2021-11-05 06:14:30|86010.2|85960.2|86010.2|85960.2|86010.7|85960.7|86009.8|85959.8|13
1636092880000|2021-11-05 06:14:40|86010.4|85960.4|86009.2|85959.2|86010.7|85960.7|86009|85959|20
1636092890000|2021-11-05 06:14:50|86008.4|85958.4|86007.2|85957.2|86008.4|85958.4|86006.1|85956.1|38
1636092900000|2021-11-05 06:15:00|86007|85957|86006.3|85956.3|86007.6|85957.6|86005.9|85955.9|36
1636092910000|2021-11-05 06:15:10|86007|85957|86008.6|85958.6|86008.6|85958.6|86006.3|85956.3|21
1636092920000|2021-11-05 06:15:20|86008.8|85958.8|86008.2|85958.2|86008.8|85958.8|86006.7|85956.7|18
1636092930000|2021-11-05 06:15:30|86008.4|85958.4|86009.3|85959.3|86009.4|85959.4|86008|85958|13
1636092940000|2021-11-05 06:15:40|86009.2|85959.2|86006.5|85956.5|86009.6|85959.6|86006.3|85956.3|20
1636092950000|2021-11-05 06:15:50|86006.3|85956.3|86008.8|85958.8|86008.9|85958.9|86006.3|85956.3|27
1636092960000|2021-11-05 06:16:00|86008.9|85958.9|86009.6|85959.6|86012.1|85962.1|86008.4|85958.4|26
1636092970000|2021-11-05 06:16:10|86009.4|85959.4|86010.1|85960.1|86010.1|85960.1|86009.2|85959.2|21
1636092980000|2021-11-05 06:16:20|86009.8|85959.8|86009.7|85959.7|86010.4|85960.4|86008.8|85958.8|20
1636092990000|2021-11-05 06:16:30|86009.9|85959.9|86009.9|85959.9|86011.3|85961.3|86009.7|85959.7|29
1636093000000|2021-11-05 06:16:40|86010.6|85960.6|86007.5|85957.5|86011.2|85961.2|86007.5|85957.5|14
1636093010000|2021-11-05 06:16:50|86007.7|85957.7|86008.2|85958.2|86008.9|85958.9|86007.3|85957.3|24
1636093020000|2021-11-05 06:17:00|86008.3|85958.3|86005.6|85955.6|86008.8|85958.8|86004.7|85954.7|34
1636093030000|2021-11-05 06:17:10|86005.7|85955.7|86005.1|85955.1|86007|85957|86004.6|85954.6|26
1636093040000|2021-11-05 06:17:20|86005.3|85955.3|86006.1|85956.1|86006.3|85956.3|86005|85955|16
1636093050000|2021-11-05 06:17:30|86006|85956|86006.8|85956.8|86006.8|85956.8|86004|85954|27
1636093060000|2021-11-05 06:17:40|86006.7|85956.7|86007|85957|86007|85957|86005.8|85955.8|27
1636093070000|2021-11-05 06:17:50|86006.7|85956.7|86006.1|85956.1|86007|85957|86005.6|85955.6|36
1636093080000|2021-11-05 06:18:00|86006.6|85956.6|86005.7|85955.7|86006.6|85956.6|86005.6|85955.6|21
1636093090000|2021-11-05 06:18:10|86005.8|85955.8|86005.1|85955.1|86006.3|85956.3|86005|85955|25
1636093100000|2021-11-05 06:18:20|86005.3|85955.3|86005.9|85955.9|86006.5|85956.5|86003.7|85953.7|33
1636093110000|2021-11-05 06:18:30|86006.2|85956.2|86004.4|85954.4|86007.1|85957.1|86004.4|85954.4|27
1636093120000|2021-11-05 06:18:40|86004.5|85954.5|86007.7|85957.7|86008.1|85958.1|86004.5|85954.5|24
1636093130000|2021-11-05 06:18:50|86007.2|85957.2|86011.3|85961.3|86011.6|85961.6|86007.2|85957.2|31
1636093140000|2021-11-05 06:19:00|86011|85961|86012.4|85962.4|86012.4|85962.4|86010.3|85960.3|22
1636093150000|2021-11-05 06:19:10|86012|85962|86012.2|85962.2|86012.2|85962.2|86011|85961|22
1636093160000|2021-11-05 06:19:20|86011.9|85961.9|86010.7|85960.7|86012.8|85962.8|86008.5|85958.5|26
1636093170000|2021-11-05 06:19:30|86010|85960|86009|85959|86012.9|85962.9|86008.2|85958.2|34
1636093180000|2021-11-05 06:19:40|86009.3|85959.3|86011|85961|86011.7|85961.7|86009.3|85959.3|20
1636093190000|2021-11-05 06:19:50|86010.6|85960.6|86010.9|85960.9|86011.8|85961.8|86010.6|85960.6|19
1636093200000|2021-11-05 06:20:00|86011.9|85961.9|86009.2|85959.2|86011.9|85961.9|86009.2|85959.2|27
1636093210000|2021-11-05 06:20:10|86008.7|85958.7|86010.8|85960.8|86012.2|85962.2|86008.7|85958.7|30
1636093220000|2021-11-05 06:20:20|86011.3|85961.3|86009.9|85959.9|86012.3|85962.3|86009.4|85959.4|26
1636093230000|2021-11-05 06:20:30|86009.6|85959.6|86010.5|85960.5|86011.9|85961.9|86009.3|85959.3|31
1636093240000|2021-11-05 06:20:40|86010.8|85960.8|86010.6|85960.6|86011.1|85961.1|86009.3|85959.3|25
1636093250000|2021-11-05 06:20:50|86010.1|85960.1|86010.9|85960.9|86011.8|85961.8|86010|85960|26
1636093260000|2021-11-05 06:21:00|86010.8|85960.8|86018.3|85968.3|86018.3|85968.3|86010.6|85960.6|44
1636093270000|2021-11-05 06:21:10|86017.2|85967.2|86018.7|85968.7|86018.8|85968.8|86015.9|85965.9|24
1636093280000|2021-11-05 06:21:20|86018.1|85968.1|86018.7|85968.7|86018.8|85968.8|86017.6|85967.6|25
1636093290000|2021-11-05 06:21:30|86018.1|85968.1|86018.7|85968.7|86019.2|85969.2|86017.9|85967.9|23
1636093300000|2021-11-05 06:21:40|86018.8|85968.8|86022|85972|86023.4|85973.4|86018.7|85968.7|41
1636093310000|2021-11-05 06:21:50|86021.8|85971.8|86018.6|85968.6|86022.6|85972.6|86018.5|85968.5|27
1636093320000|2021-11-05 06:22:00|86018.3|85968.3|86022.5|85972.5|86022.5|85972.5|86016.4|85966.4|48
1636093330000|2021-11-05 06:22:10|86021.8|85971.8|86023.4|85973.4|86023.8|85973.8|86021.8|85971.8|36
1636093340000|2021-11-05 06:22:20|86023.6|85973.6|86021.5|85971.5|86023.6|85973.6|86021.3|85971.3|34
1636093350000|2021-11-05 06:22:30|86021.6|85971.6|86023.3|85973.3|86023.4|85973.4|86019.7|85969.7|28
1636093360000|2021-11-05 06:22:40|86022.9|85972.9|86020.6|85970.6|86023.7|85973.7|86020.5|85970.5|25
1636093370000|2021-11-05 06:22:50|86020.5|85970.5|86021.8|85971.8|86021.8|85971.8|86020.5|85970.5|17
1636093380000|2021-11-05 06:23:00|86021.7|85971.7|86016.2|85966.2|86021.8|85971.8|86016.2|85966.2|38
1636093390000|2021-11-05 06:23:10|86016.1|85966.1|86029.2|85979.2|86032|85982|86015.8|85965.8|32
1636093400000|2021-11-05 06:23:20|86030.6|85980.6|86032.2|85982.2|86032.7|85982.7|86030.5|85980.5|30
1636093410000|2021-11-05 06:23:30|86031.4|85981.4|86032.5|85982.5|86032.6|85982.6|86031.2|85981.2|22
1636093420000|2021-11-05 06:23:40|86032.6|85982.6|86031.3|85981.3|86032.7|85982.7|86030.1|85980.1|30
1636093430000|2021-11-05 06:23:50|86031.1|85981.1|86031.2|85981.2|86031.7|85981.7|86030.3|85980.3|23
1636093440000|2021-11-05 06:24:00|86031.3|85981.3|86031.7|85981.7|86032.9|85982.9|86029|85979|26
1636093450000|2021-11-05 06:24:10|86031.9|85981.9|86033.9|85983.9|86035.9|85985.9|86031.8|85981.8|44
1636093460000|2021-11-05 06:24:20|86034|85984|86033.6|85983.6|86034.2|85984.2|86032.8|85982.8|34
1636093470000|2021-11-05 06:24:30|86033.5|85983.5|86031.3|85981.3|86035.2|85985.2|86030.7|85980.7|29
1636093480000|2021-11-05 06:24:40|86031.2|85981.2|86032.1|85982.1|86033.3|85983.3|86031.1|85981.1|36
1636093490000|2021-11-05 06:24:50|86031.1|85981.1|86034.9|85984.9|86035.3|85985.3|86031.1|85981.1|36
1636093500000|2021-11-05 06:25:00|86035.7|85985.7|86038.4|85988.4|86039|85989|86035.4|85985.4|36
1636093510000|2021-11-05 06:25:10|86038.1|85988.1|86039.3|85989.3|86039.3|85989.3|86038|85988|29
1636093520000|2021-11-05 06:25:20|86039.4|85989.4|86037.5|85987.5|86039.9|85989.9|86037.1|85987.1|19
1636093530000|2021-11-05 06:25:30|86037.3|85987.3|86036|85986|86037.3|85987.3|86035.6|85985.6|29
1636093540000|2021-11-05 06:25:40|86035.8|85985.8|86036.1|85986.1|86036.2|85986.2|86034.9|85984.9|17
1636093550000|2021-11-05 06:25:50|86035.9|85985.9|86034.7|85984.7|86036.3|85986.3|86034.2|85984.2|23
1636093560000|2021-11-05 06:26:00|86034.9|85984.9|86032.9|85982.9|86035|85985|86032.3|85982.3|19
1636093570000|2021-11-05 06:26:10|86032.5|85982.5|86036.5|85986.5|86037.2|85987.2|86032.2|85982.2|27
1636093580000|2021-11-05 06:26:20|86036.3|85986.3|86036.8|85986.8|86037.1|85987.1|86036.3|85986.3|10
1636093590000|2021-11-05 06:26:30|86037.3|85987.3|86039.9|85989.9|86042.1|85992.1|86036.8|85986.8|22
1636093600000|2021-11-05 06:26:40|86040.9|85990.9|86039.5|85989.5|86040.9|85990.9|86038|85988|18
1636093610000|2021-11-05 06:26:50|86039.3|85989.3|86042.7|85992.7|86045.4|85995.4|86039.3|85989.3|40
1636093620000|2021-11-05 06:27:00|86042.8|85992.8|86043|85993|86044|85994|86042.4|85992.4|21
1636093630000|2021-11-05 06:27:10|86042.4|85992.4|86043.1|85993.1|86043.2|85993.2|86042.3|85992.3|9
1636093640000|2021-11-05 06:27:20|86043.2|85993.2|86041.6|85991.6|86043.2|85993.2|86041.5|85991.5|10
1636093650000|2021-11-05 06:27:30|86041.3|85991.3|86041.6|85991.6|86042.3|85992.3|86040.8|85990.8|14
1636093660000|2021-11-05 06:27:40|86041.1|85991.1|86042.3|85992.3|86042.3|85992.3|86040.3|85990.3|9
1636093670000|2021-11-05 06:27:50|86042.9|85992.9|86041.6|85991.6|86043.4|85993.4|86041.6|85991.6|12
1636093680000|2021-11-05 06:28:00|86041.5|85991.5|86045.1|85995.1|86045.5|85995.5|86041.5|85991.5|28
1636093690000|2021-11-05 06:28:10|86044.9|85994.9|86051.1|86001.1|86051.4|86001.4|86044.8|85994.8|28
1636093700000|2021-11-05 06:28:20|86052.7|86002.7|86047|85997|86052.7|86002.7|86047|85997|28
1636093710000|2021-11-05 06:28:30|86047.6|85997.6|86049.1|85999.1|86049.3|85999.3|86047.5|85997.5|18
1636093720000|2021-11-05 06:28:40|86049.2|85999.2|86047.4|85997.4|86049.4|85999.4|86045.8|85995.8|30
1636093730000|2021-11-05 06:28:50|86048.9|85998.9|86048.4|85998.4|86050.9|86000.9|86048.1|85998.1|33
1636093740000|2021-11-05 06:29:00|86048.5|85998.5|86046.2|85996.2|86049.5|85999.5|86042.2|85992.2|33
1636093750000|2021-11-05 06:29:10|86044|85994|86046|85996|86046.7|85996.7|86044|85994|21
1636093760000|2021-11-05 06:29:20|86045.8|85995.8|86046.1|85996.1|86046.4|85996.4|86044.9|85994.9|23
1636093770000|2021-11-05 06:29:30|86046|85996|86049.1|85999.1|86049.1|85999.1|86045.3|85995.3|20
1636093780000|2021-11-05 06:29:40|86049.5|85999.5|86048.2|85998.2|86049.7|85999.7|86047.3|85997.3|28
1636093790000|2021-11-05 06:29:50|86047.4|85997.4|86047.4|85997.4|86050.5|86000.5|86047.1|85997.1|26
1636093800000|2021-11-05 06:30:00|86048.4|85998.4|86048.5|85998.5|86049.1|85999.1|86047.2|85997.2|26
1636093810000|2021-11-05 06:30:10|86048.6|85998.6|86047.1|85997.1|86049.2|85999.2|86047|85997|16
1636093820000|2021-11-05 06:30:20|86047|85997|86048.8|85998.8|86049.1|85999.1|86046.8|85996.8|20
1636093830000|2021-11-05 06:30:30|86049.3|85999.3|86047.7|85997.7|86049.6|85999.6|86045.2|85995.2|28
1636093840000|2021-11-05 06:30:40|86047.9|85997.9|86049.3|85999.3|86050.1|86000.1|86047.9|85997.9|31
1636093850000|2021-11-05 06:30:50|86048.9|85998.9|86049.7|85999.7|86050.3|86000.3|86048.8|85998.8|11
1636093860000|2021-11-05 06:31:00|86050.1|86000.1|86048.9|85998.9|86050.1|86000.1|86048.9|85998.9|13
1636093870000|2021-11-05 06:31:10|86047.6|85997.6|86047.8|85997.8|86049.7|85999.7|86045.9|85995.9|17
1636093880000|2021-11-05 06:31:20|86049.6|85999.6|86050.8|86000.8|86051.2|86001.2|86048.4|85998.4|17
1636093890000|2021-11-05 06:31:30|86050.3|86000.3|86051.7|86001.7|86051.7|86001.7|86049.7|85999.7|27
1636093900000|2021-11-05 06:31:40|86051.6|86001.6|86047.8|85997.8|86052.4|86002.4|86046.3|85996.3|33
1636093910000|2021-11-05 06:31:50|86049|85999|86047.6|85997.6|86049|85999|86046.7|85996.7|26
1636093920000|2021-11-05 06:32:00|86047.5|85997.5|86047|85997|86048.6|85998.6|86045.5|85995.5|33
1636093930000|2021-11-05 06:32:10|86047.3|85997.3|86046.9|85996.9|86049.2|85999.2|86046.9|85996.9|35
1636093940000|2021-11-05 06:32:20|86047|85997|86047|85997|86048|85998|86047|85997|19
1636093950000|2021-11-05 06:32:30|86047.1|85997.1|86047|85997|86047.5|85997.5|86043.9|85993.9|32
1636093960000|2021-11-05 06:32:40|86046.5|85996.5|86046|85996|86046.8|85996.8|86045.7|85995.7|21
1636093970000|2021-11-05 06:32:50|86046.2|85996.2|86045.5|85995.5|86046.9|85996.9|86044.9|85994.9|20
1636093980000|2021-11-05 06:33:00|86045.8|85995.8|86047.9|85997.9|86047.9|85997.9|86044.8|85994.8|21
1636093990000|2021-11-05 06:33:10|86048.9|85998.9|86046.8|85996.8|86048.9|85998.9|86044.3|85994.3|27
1636094000000|2021-11-05 06:33:20|86045.9|85995.9|86043.6|85993.6|86047.1|85997.1|86042.7|85992.7|32
1636094010000|2021-11-05 06:33:30|86043.7|85993.7|86044.2|85994.2|86044.4|85994.4|86043|85993|27
1636094020000|2021-11-05 06:33:40|86044.4|85994.4|86044.9|85994.9|86045|85995|86044.2|85994.2|15
1636094030000|2021-11-05 06:33:50|86044.8|85994.8|86045.1|85995.1|86045.1|85995.1|86044.6|85994.6|10
1636094040000|2021-11-05 06:34:00|86045.3|85995.3|86044.3|85994.3|86045.4|85995.4|86044.3|85994.3|23
1636094050000|2021-11-05 06:34:10|86044.5|85994.5|86043.7|85993.7|86044.9|85994.9|86043|85993|23
1636094060000|2021-11-05 06:34:20|86043.2|85993.2|86037.9|85987.9|86043.2|85993.2|86037.6|85987.6|37
1636094070000|2021-11-05 06:34:30|86038.1|85988.1|86039.8|85989.8|86039.8|85989.8|86038.1|85988.1|21
1636094080000|2021-11-05 06:34:40|86039.6|85989.6|86040.6|85990.6|86040.9|85990.9|86039.2|85989.2|23
1636094090000|2021-11-05 06:34:50|86040.3|85990.3|86038.4|85988.4|86040.8|85990.8|86037.8|85987.8|16
1636094100000|2021-11-05 06:35:00|86038.1|85988.1|86038.4|85988.4|86039.1|85989.1|86037.7|85987.7|21
1636094110000|2021-11-05 06:35:10|86039.2|85989.2|86044|85994|86044|85994|86035.2|85985.2|32
1636094120000|2021-11-05 06:35:20|86041.7|85991.7|86043.9|85993.9|86043.9|85993.9|86041.7|85991.7|27
1636094130000|2021-11-05 06:35:30|86043.7|85993.7|86044.1|85994.1|86044.3|85994.3|86043.3|85993.3|11
1636094140000|2021-11-05 06:35:40|86044.6|85994.6|86042.9|85992.9|86044.6|85994.6|86042.9|85992.9|14
1636094150000|2021-11-05 06:35:50|86042.7|85992.7|86042.5|85992.5|86043.8|85993.8|86041.5|85991.5|22
1636094160000|2021-11-05 06:36:00|86042.9|85992.9|86042.8|85992.8|86043.9|85993.9|86042|85992|28
1636094170000|2021-11-05 06:36:10|86042.1|85992.1|86042.3|85992.3|86042.9|85992.9|86041.6|85991.6|20
1636094180000|2021-11-05 06:36:20|86040.1|85990.1|86040.8|85990.8|86041.1|85991.1|86039.5|85989.5|18
1636094190000|2021-11-05 06:36:30|86040.2|85990.2|86041.5|85991.5|86042.9|85992.9|86039.9|85989.9|26
1636094200000|2021-11-05 06:36:40|86041.6|85991.6|86041.4|85991.4|86042.1|85992.1|86040.4|85990.4|32
1636094210000|2021-11-05 06:36:50|86041.2|85991.2|86040.5|85990.5|86041.9|85991.9|86040.5|85990.5|19
1636094220000|2021-11-05 06:37:00|86040.7|85990.7|86038.5|85988.5|86041.5|85991.5|86038.5|85988.5|31
1636094230000|2021-11-05 06:37:10|86039.1|85989.1|86038.3|85988.3|86040.2|85990.2|86038.2|85988.2|24
1636094240000|2021-11-05 06:37:20|86037.9|85987.9|86034.1|85984.1|86037.9|85987.9|86034.1|85984.1|34
1636094250000|2021-11-05 06:37:30|86034.2|85984.2|86026.6|85976.6|86035.3|85985.3|86026.6|85976.6|38
1636094260000|2021-11-05 06:37:40|86026.4|85976.4|86025.5|85975.5|86028.6|85978.6|86025.1|85975.1|42
1636094270000|2021-11-05 06:37:50|86025.7|85975.7|86026.6|85976.6|86027.4|85977.4|86025.1|85975.1|25
1636094280000|2021-11-05 06:38:00|86026.7|85976.7|86024.9|85974.9|86026.9|85976.9|86024.9|85974.9|23
1636094290000|2021-11-05 06:38:10|86024.8|85974.8|86026.2|85976.2|86027.6|85977.6|86024.5|85974.5|31
1636094300000|2021-11-05 06:38:20|86026|85976|86026.8|85976.8|86027.7|85977.7|86026|85976|29
1636094310000|2021-11-05 06:38:30|86026.3|85976.3|86026.3|85976.3|86027.3|85977.3|86024.5|85974.5|22
1636094320000|2021-11-05 06:38:40|86026.6|85976.6|86027.3|85977.3|86027.6|85977.6|86025.9|85975.9|27
1636094330000|2021-11-05 06:38:50|86026.9|85976.9|86028.5|85978.5|86029|85979|86026.2|85976.2|29
1636094340000|2021-11-05 06:39:00|86028.4|85978.4|86029.6|85979.6|86029.6|85979.6|86028.3|85978.3|26
1636094350000|2021-11-05 06:39:10|86029.2|85979.2|86028.7|85978.7|86029.9|85979.9|86028.6|85978.6|20
1636094360000|2021-11-05 06:39:20|86028.6|85978.6|86023.6|85973.6|86029|85979|86023.6|85973.6|35
1636094370000|2021-11-05 06:39:30|86024.1|85974.1|86026.7|85976.7|86026.7|85976.7|86023.6|85973.6|27
1636094380000|2021-11-05 06:39:40|86026.6|85976.6|86026.5|85976.5|86027.2|85977.2|86026.1|85976.1|24
1636094390000|2021-11-05 06:39:50|86026.2|85976.2|86026.1|85976.1|86028.8|85978.8|86023.8|85973.8|27
1636094400000|2021-11-05 06:40:00|86026.3|85976.3|86025.9|85975.9|86027|85977|86025.5|85975.5|23
1636094410000|2021-11-05 06:40:10|86026|85976|86023|85973|86027.6|85977.6|86022.7|85972.7|29
1636094420000|2021-11-05 06:40:20|86023.1|85973.1|86017.5|85967.5|86023.2|85973.2|86017|85967|55
1636094430000|2021-11-05 06:40:30|86017.6|85967.6|86017.5|85967.5|86018.7|85968.7|86016.7|85966.7|46
1636094440000|2021-11-05 06:40:40|86017.6|85967.6|86018.2|85968.2|86019|85969|86016.8|85966.8|46
1636094450000|2021-11-05 06:40:50|86017.4|85967.4|86017.4|85967.4|86019.1|85969.1|86016.2|85966.2|50
1636094460000|2021-11-05 06:41:00|86016.9|85966.9|86016.7|85966.7|86019.1|85969.1|86016|85966|33
1636094470000|2021-11-05 06:41:10|86016.3|85966.3|86014.6|85964.6|86016.9|85966.9|86014.6|85964.6|29
1636094480000|2021-11-05 06:41:20|86015.3|85965.3|86017.6|85967.6|86018.2|85968.2|86013.4|85963.4|56
1636094490000|2021-11-05 06:41:30|86017.7|85967.7|86017.4|85967.4|86018.8|85968.8|86016.3|85966.3|41
1636094500000|2021-11-05 06:41:40|86017.3|85967.3|86014.3|85964.3|86017.3|85967.3|86013.3|85963.3|44
1636094510000|2021-11-05 06:41:50|86014.4|85964.4|86014.2|85964.2|86014.4|85964.4|86012.7|85962.7|40
1636094520000|2021-11-05 06:42:00|86013.8|85963.8|86013.9|85963.9|86014.3|85964.3|86012.2|85962.2|45
1636094530000|2021-11-05 06:42:10|86013.7|85963.7|86012.2|85962.2|86014.5|85964.5|86010.7|85960.7|44
1636094540000|2021-11-05 06:42:20|86012.4|85962.4|86010.9|85960.9|86012.7|85962.7|86009.1|85959.1|44
1636094550000|2021-11-05 06:42:30|86011.1|85961.1|86011.1|85961.1|86012.2|85962.2|86009.9|85959.9|39
1636094560000|2021-11-05 06:42:40|86011.2|85961.2|86008.7|85958.7|86012.8|85962.8|86008.4|85958.4|38
1636094570000|2021-11-05 06:42:50|86008.8|85958.8|86006.3|85956.3|86009.2|85959.2|86006|85956|45
1636094580000|2021-11-05 06:43:00|86006.4|85956.4|86013.9|85963.9|86014.6|85964.6|86006|85956|45
1636094590000|2021-11-05 06:43:10|86013.7|85963.7|86012|85962|86015.8|85965.8|86012|85962|34
1636094600000|2021-11-05 06:43:20|86012.4|85962.4|86010.5|85960.5|86014.3|85964.3|86010.2|85960.2|38
1636094610000|2021-11-05 06:43:30|86010.8|85960.8|86012.4|85962.4|86014.2|85964.2|86010.8|85960.8|42
1636094620000|2021-11-05 06:43:40|86010.9|85960.9|86011.4|85961.4|86013.7|85963.7|86010.7|85960.7|53
1636094630000|2021-11-05 06:43:50|86011.6|85961.6|86010.7|85960.7|86011.6|85961.6|86009.9|85959.9|44
1636094640000|2021-11-05 06:44:00|86010.9|85960.9|86006.7|85956.7|86011.3|85961.3|86006.7|85956.7|54
1636094650000|2021-11-05 06:44:10|86005.4|85955.4|86006.6|85956.6|86007.2|85957.2|86005.2|85955.2|39
1636094660000|2021-11-05 06:44:20|86005.8|85955.8|86006.4|85956.4|86006.4|85956.4|86005.1|85955.1|34
1636094670000|2021-11-05 06:44:30|86006.2|85956.2|86005.6|85955.6|86006.4|85956.4|86005.1|85955.1|29
1636094680000|2021-11-05 06:44:40|86006|85956|86007.3|85957.3|86008.6|85958.6|86006|85956|30
1636094690000|2021-11-05 06:44:50|86007.5|85957.5|86008.2|85958.2|86008.6|85958.6|86007|85957|25
1636094700000|2021-11-05 06:45:00|86007.5|85957.5|86008.5|85958.5|86008.5|85958.5|86006.9|85956.9|26
1636094710000|2021-11-05 06:45:10|86009|85959|86010.5|85960.5|86011.3|85961.3|86008.8|85958.8|32
1636094720000|2021-11-05 06:45:20|86010.9|85960.9|86010.8|85960.8|86011.3|85961.3|86010.5|85960.5|15
1636094730000|2021-11-05 06:45:30|86010.7|85960.7|86011.1|85961.1|86011.8|85961.8|86010.6|85960.6|30
1636094740000|2021-11-05 06:45:40|86011|85961|86015.6|85965.6|86016|85966|86009.8|85959.8|43
1636094750000|2021-11-05 06:45:50|86015.7|85965.7|86017.1|85967.1|86017.1|85967.1|86014.4|85964.4|39
1636094760000|2021-11-05 06:46:00|86017|85967|86015.8|85965.8|86017.5|85967.5|86015.2|85965.2|22
1636094770000|2021-11-05 06:46:10|86016|85966|86014.2|85964.2|86017.1|85967.1|86014.2|85964.2|33
1636094780000|2021-11-05 06:46:20|86014.8|85964.8|86014.1|85964.1|86016.4|85966.4|86013.9|85963.9|36
1636094790000|2021-11-05 06:46:30|86013.9|85963.9|86014.3|85964.3|86015.5|85965.5|86013.6|85963.6|28
1636094800000|2021-11-05 06:46:40|86014.6|85964.6|86013.1|85963.1|86014.8|85964.8|86011.9|85961.9|26
1636094810000|2021-11-05 06:46:50|86012.9|85962.9|86013.8|85963.8|86015.9|85965.9|86012|85962|32
1636094820000|2021-11-05 06:47:00|86013.9|85963.9|86011.8|85961.8|86014.9|85964.9|86011.8|85961.8|34
1636094830000|2021-11-05 06:47:10|86013.3|85963.3|86012.1|85962.1|86013.8|85963.8|86012.1|85962.1|18
1636094840000|2021-11-05 06:47:20|86011.8|85961.8|86012.3|85962.3|86013.5|85963.5|86011.8|85961.8|18
1636094850000|2021-11-05 06:47:30|86012|85962|86009.8|85959.8|86013.6|85963.6|86009.2|85959.2|31
1636094860000|2021-11-05 06:47:40|86009.9|85959.9|86009|85959|86012.1|85962.1|86009|85959|30
1636094870000|2021-11-05 06:47:50|86009.2|85959.2|86009.6|85959.6|86010.4|85960.4|86008.9|85958.9|20
1636094880000|2021-11-05 06:48:00|86009.7|85959.7|86011.8|85961.8|86011.8|85961.8|86009.2|85959.2|16
1636094890000|2021-11-05 06:48:10|86011.6|85961.6|86009.5|85959.5|86012|85962|86007.1|85957.1|41
1636094900000|2021-11-05 06:48:20|86010.6|85960.6|86006.3|85956.3|86010.6|85960.6|86006.3|85956.3|31
1636094910000|2021-11-05 06:48:30|86006.8|85956.8|86006.6|85956.6|86011|85961|86005.9|85955.9|42
1636094920000|2021-11-05 06:48:40|86006.8|85956.8|86007.3|85957.3|86007.6|85957.6|86006.3|85956.3|33
1636094930000|2021-11-05 06:48:50|86007.1|85957.1|86007.4|85957.4|86007.5|85957.5|86006.9|85956.9|15
1636094940000|2021-11-05 06:49:00|86007.1|85957.1|86005.7|85955.7|86010.6|85960.6|86004.9|85954.9|51
1636094950000|2021-11-05 06:49:10|86005.6|85955.6|86004.9|85954.9|86005.9|85955.9|86004.7|85954.7|21
1636094960000|2021-11-05 06:49:20|86005|85955|86003.6|85953.6|86005.3|85955.3|86003.3|85953.3|17
1636094970000|2021-11-05 06:49:30|86003.5|85953.5|86005.3|85955.3|86005.6|85955.6|86003.3|85953.3|36
1636094980000|2021-11-05 06:49:40|86005.4|85955.4|86004.6|85954.6|86005.6|85955.6|86004.4|85954.4|22
1636094990000|2021-11-05 06:49:50|86004.4|85954.4|86003.1|85953.1|86004.4|85954.4|86003.1|85953.1|13
1636095000000|2021-11-05 06:50:00|86003.4|85953.4|85999.3|85949.3|86003.6|85953.6|85999.3|85949.3|32
1636095010000|2021-11-05 06:50:10|86001.1|85951.1|86002.3|85952.3|86002.3|85952.3|85999.5|85949.5|29
1636095020000|2021-11-05 06:50:20|86002.2|85952.2|86000.1|85950.1|86002.6|85952.6|86000.1|85950.1|15
1636095030000|2021-11-05 06:50:30|86000.4|85950.4|86001|85951|86001.1|85951.1|86000|85950|15
1636095040000|2021-11-05 06:50:40|86001.1|85951.1|85997.2|85947.2|86001.1|85951.1|85994.5|85944.5|16
1636095050000|2021-11-05 06:50:50|85996.9|85946.9|86000.6|85950.6|86001.1|85951.1|85996.6|85946.6|19
1636095060000|2021-11-05 06:51:00|86000.3|85950.3|86003.1|85953.1|86003.1|85953.1|85999.5|85949.5|19
1636095070000|2021-11-05 06:51:10|86002.6|85952.6|86002.1|85952.1|86002.6|85952.6|85997.6|85947.6|22
1636095080000|2021-11-05 06:51:20|86002|85952|86001.8|85951.8|86002.1|85952.1|86000.5|85950.5|13
1636095090000|2021-11-05 06:51:30|86002.1|85952.1|86001.4|85951.4|86002.5|85952.5|86001|85951|14
1636095100000|2021-11-05 06:51:40|86001|85951|86000.4|85950.4|86001|85951|85999.1|85949.1|20
1636095110000|2021-11-05 06:51:50|86000.7|85950.7|86002.5|85952.5|86002.7|85952.7|86000.7|85950.7|16
1636095120000|2021-11-05 06:52:00|86002.2|85952.2|86002.7|85952.7|86004.8|85954.8|86002.2|85952.2|21
1636095130000|2021-11-05 06:52:10|86003.1|85953.1|85994.4|85944.4|86005.6|85955.6|85994.4|85944.4|27
1636095140000|2021-11-05 06:52:20|85994.8|85944.8|85979.3|85929.3|85994.8|85944.8|85979.3|85929.3|53
1636095150000|2021-11-05 06:52:30|85979.1|85929.1|85981.2|85931.2|85981.2|85931.2|85978.6|85928.6|25
1636095160000|2021-11-05 06:52:40|85980.9|85930.9|85980.9|85930.9|85982.3|85932.3|85978.7|85928.7|46
1636095170000|2021-11-05 06:52:50|85981.6|85931.6|85980.5|85930.5|85983.5|85933.5|85978.6|85928.6|42
1636095180000|2021-11-05 06:53:00|85980.2|85930.2|85981.2|85931.2|85983.2|85933.2|85979.8|85929.8|34
1636095190000|2021-11-05 06:53:10|85982|85932|85979.6|85929.6|85982.7|85932.7|85979.1|85929.1|42
1636095200000|2021-11-05 06:53:20|85979|85929|85977|85927|85980.6|85930.6|85976.8|85926.8|39
1636095210000|2021-11-05 06:53:30|85977.1|85927.1|85975.7|85925.7|85980.4|85930.4|85973.3|85923.3|52
1636095220000|2021-11-05 06:53:40|85974.7|85924.7|85973.9|85923.9|85975.3|85925.3|85973.5|85923.5|21
1636095230000|2021-11-05 06:53:50|85973.1|85923.1|85971|85921|85974.6|85924.6|85969.8|85919.8|32
1636095240000|2021-11-05 06:54:00|85970.8|85920.8|85971.5|85921.5|85971.6|85921.6|85970.4|85920.4|14
1636095250000|2021-11-05 06:54:10|85971.1|85921.1|85973.3|85923.3|85973.3|85923.3|85969.8|85919.8|30
1636095260000|2021-11-05 06:54:20|85973.5|85923.5|85973.1|85923.1|85974.5|85924.5|85970.9|85920.9|37
1636095270000|2021-11-05 06:54:30|85973|85923|85969|85919|85973.1|85923.1|85968.4|85918.4|41
1636095280000|2021-11-05 06:54:40|85968.6|85918.6|85968.3|85918.3|85969.8|85919.8|85968|85918|25
1636095290000|2021-11-05 06:54:50|85969.2|85919.2|85968.7|85918.7|85969.5|85919.5|85967.5|85917.5|30
1636095300000|2021-11-05 06:55:00|85967.5|85917.5|85970.2|85920.2|85972|85922|85967.3|85917.3|49
1636095310000|2021-11-05 06:55:10|85970.3|85920.3|85972.8|85922.8|85973.5|85923.5|85969.4|85919.4|46
1636095320000|2021-11-05 06:55:20|85972.5|85922.5|85972.5|85922.5|85972.9|85922.9|85972.3|85922.3|19
1636095330000|2021-11-05 06:55:30|85972.4|85922.4|85973.5|85923.5|85973.7|85923.7|85971.2|85921.2|29
1636095340000|2021-11-05 06:55:40|85973.4|85923.4|85972.2|85922.2|85974.9|85924.9|85969.9|85919.9|33
1636095350000|2021-11-05 06:55:50|85972|85922|85975.4|85925.4|85975.4|85925.4|85971.6|85921.6|36
1636095360000|2021-11-05 06:56:00|85975.2|85925.2|85974.5|85924.5|85975.2|85925.2|85973.1|85923.1|38
1636095370000|2021-11-05 06:56:10|85974.8|85924.8|85974.2|85924.2|85975|85925|85974.1|85924.1|30
1636095380000|2021-11-05 06:56:20|85974.3|85924.3|85973.1|85923.1|85974.5|85924.5|85971.1|85921.1|39
1636095390000|2021-11-05 06:56:30|85972.9|85922.9|85970.5|85920.5|85973.7|85923.7|85970.5|85920.5|40
1636095400000|2021-11-05 06:56:40|85971.7|85921.7|85975.7|85925.7|85976.5|85926.5|85971.5|85921.5|35
1636095410000|2021-11-05 06:56:50|85973.9|85923.9|85975.2|85925.2|85975.5|85925.5|85973.8|85923.8|33
1636095420000|2021-11-05 06:57:00|85975.3|85925.3|85973.8|85923.8|85975.8|85925.8|85973|85923|21
1636095430000|2021-11-05 06:57:10|85973.9|85923.9|85971.9|85921.9|85973.9|85923.9|85971.7|85921.7|23
1636095440000|2021-11-05 06:57:20|85972|85922|85974.7|85924.7|85975.3|85925.3|85972|85922|26
1636095450000|2021-11-05 06:57:30|85974.9|85924.9|85982.9|85932.9|85983.3|85933.3|85974.6|85924.6|34
1636095460000|2021-11-05 06:57:40|85983.1|85933.1|85982.6|85932.6|85983.4|85933.4|85981.5|85931.5|15
1636095470000|2021-11-05 06:57:50|85979.8|85929.8|85983.2|85933.2|85983.8|85933.8|85976.7|85926.7|34
1636095480000|2021-11-05 06:58:00|85982.9|85932.9|85982.9|85932.9|85983.6|85933.6|85982.1|85932.1|39
1636095490000|2021-11-05 06:58:10|85982.8|85932.8|85980.2|85930.2|85983.1|85933.1|85980.1|85930.1|35
1636095500000|2021-11-05 06:58:20|85980.4|85930.4|85983.3|85933.3|85984|85934|85980.2|85930.2|30
1636095510000|2021-11-05 06:58:30|85983.4|85933.4|85983.9|85933.9|85984.5|85934.5|85983.2|85933.2|31
1636095520000|2021-11-05 06:58:40|85982.8|85932.8|85985.8|85935.8|85985.9|85935.9|85982.4|85932.4|23
1636095530000|2021-11-05 06:58:50|85985.6|85935.6|85987.7|85937.7|85988|85938|85985.3|85935.3|32
1636095540000|2021-11-05 06:59:00|85987.8|85937.8|85986.9|85936.9|85989.8|85939.8|85986.9|85936.9|37
1636095550000|2021-11-05 06:59:10|85987|85937|85990.2|85940.2|85990.2|85940.2|85986.3|85936.3|26
1636095560000|2021-11-05 06:59:20|85989.9|85939.9|85993.9|85943.9|85995|85945|85989.6|85939.6|29
1636095570000|2021-11-05 06:59:30|85993.6|85943.6|85989.3|85939.3|85993.7|85943.7|85989.3|85939.3|31
1636095580000|2021-11-05 06:59:40|85989.7|85939.7|85993.2|85943.2|85993.2|85943.2|85989.6|85939.6|39
1636095590000|2021-11-05 06:59:50|85992.9|85942.9|85995.6|85945.6|85996|85946|85992.9|85942.9|59
1636095600000|2021-11-05 07:00:00|85994.6|85944.6|85995.7|85945.7|85998.2|85948.2|85993.3|85943.3|71
1636095610000|2021-11-05 07:00:10|85996.5|85946.5|85992.4|85942.4|85996.5|85946.5|85992.4|85942.4|50
1636095620000|2021-11-05 07:00:20|85992.2|85942.2|86001.1|85951.1|86001.4|85951.4|85990.6|85940.6|52
1636095630000|2021-11-05 07:00:30|86000.9|85950.9|86000.8|85950.8|86002.3|85952.3|86000.5|85950.5|42
1636095640000|2021-11-05 07:00:40|86000.9|85950.9|86006.7|85956.7|86007.3|85957.3|86000.9|85950.9|48
1636095650000|2021-11-05 07:00:50|86006.8|85956.8|86007.4|85957.4|86007.6|85957.6|86006.2|85956.2|29
1636095660000|2021-11-05 07:01:00|86007.3|85957.3|86004.9|85954.9|86012.2|85962.2|86003.2|85953.2|45
1636095670000|2021-11-05 07:01:10|86004.1|85954.1|86007.2|85957.2|86007.2|85957.2|86003.9|85953.9|47
1636095680000|2021-11-05 07:01:20|86008.2|85958.2|86008.5|85958.5|86010.2|85960.2|86008.2|85958.2|30
1636095690000|2021-11-05 07:01:30|86008|85958|86008.4|85958.4|86013.1|85963.1|86008|85958|39
1636095700000|2021-11-05 07:01:40|86008.2|85958.2|86007.8|85957.8|86009.8|85959.8|86007.7|85957.7|43
1636095710000|2021-11-05 07:01:50|86007.5|85957.5|86011.7|85961.7|86012.4|85962.4|86007.3|85957.3|45
1636095720000|2021-11-05 07:02:00|86011.6|85961.6|86016.7|85966.7|86020.8|85970.8|86011.6|85961.6|49
1636095730000|2021-11-05 07:02:10|86016.5|85966.5|86010|85960|86016.6|85966.6|86009.1|85959.1|43
1636095740000|2021-11-05 07:02:20|86009.7|85959.7|86010.2|85960.2|86010.3|85960.3|86006.5|85956.5|41
1636095750000|2021-11-05 07:02:30|86009|85959|86003.4|85953.4|86009.4|85959.4|86003.3|85953.3|27
1636095760000|2021-11-05 07:02:40|86003.3|85953.3|86004.4|85954.4|86004.7|85954.7|86003.2|85953.2|21
1636095770000|2021-11-05 07:02:50|86004.5|85954.5|86007.3|85957.3|86007.6|85957.6|86004.4|85954.4|25
1636095780000|2021-11-05 07:03:00|86007|85957|86004.9|85954.9|86007.7|85957.7|86004.9|85954.9|28
1636095790000|2021-11-05 07:03:10|86004.7|85954.7|85999.9|85949.9|86004.7|85954.7|85999.8|85949.8|34
1636095800000|2021-11-05 07:03:20|86000.5|85950.5|85994.2|85944.2|86000.5|85950.5|85994.2|85944.2|34
1636095810000|2021-11-05 07:03:30|85995.4|85945.4|85995.7|85945.7|85996.1|85946.1|85993.2|85943.2|33
1636095820000|2021-11-05 07:03:40|85995.9|85945.9|85994.1|85944.1|85995.9|85945.9|85993.8|85943.8|19
1636095830000|2021-11-05 07:03:50|85993.8|85943.8|85994.5|85944.5|85995.2|85945.2|85993.6|85943.6|15
1636095840000|2021-11-05 07:04:00|85994.8|85944.8|85991.2|85941.2|85994.8|85944.8|85989.1|85939.1|49
1636095850000|2021-11-05 07:04:10|85986.1|85936.1|85994.1|85944.1|85995.5|85945.5|85985.9|85935.9|53
1636095860000|2021-11-05 07:04:20|85993.8|85943.8|85993.6|85943.6|85995.4|85945.4|85992.9|85942.9|39
1636095870000|2021-11-05 07:04:30|85993.4|85943.4|85985.9|85935.9|85993.4|85943.4|85984.6|85934.6|39
1636095880000|2021-11-05 07:04:40|85985.3|85935.3|85983.7|85933.7|85985.7|85935.7|85982.6|85932.6|33
1636095890000|2021-11-05 07:04:50|85983.4|85933.4|85981.1|85931.1|85983.4|85933.4|85980.5|85930.5|34
1636095900000|2021-11-05 07:05:00|85981.2|85931.2|85978.5|85928.5|85982.7|85932.7|85978.5|85928.5|30
1636095910000|2021-11-05 07:05:10|85979|85929|85973.7|85923.7|85979|85929|85973.4|85923.4|42
1636095920000|2021-11-05 07:05:20|85972.7|85922.7|85970.3|85920.3|85973.2|85923.2|85969.3|85919.3|39
1636095930000|2021-11-05 07:05:30|85970.8|85920.8|85972.3|85922.3|85972.4|85922.4|85969.8|85919.8|28
1636095940000|2021-11-05 07:05:40|85972.4|85922.4|85967.4|85917.4|85972.4|85922.4|85967.1|85917.1|28
1636095950000|2021-11-05 07:05:50|85966.3|85916.3|85966|85916|85968.7|85918.7|85965.9|85915.9|37
1636095960000|2021-11-05 07:06:00|85965.7|85915.7|85966.3|85916.3|85967|85917|85964.4|85914.4|38
1636095970000|2021-11-05 07:06:10|85966.4|85916.4|85963.3|85913.3|85966.4|85916.4|85962.9|85912.9|23
1636095980000|2021-11-05 07:06:20|85963|85913|85961.2|85911.2|85963|85913|85960.6|85910.6|33
1636095990000|2021-11-05 07:06:30|85961.1|85911.1|85961.4|85911.4|85961.5|85911.5|85960.3|85910.3|29
1636096000000|2021-11-05 07:06:40|85961.3|85911.3|85962.1|85912.1|85963.6|85913.6|85961.1|85911.1|23
1636096010000|2021-11-05 07:06:50|85962.3|85912.3|85960.6|85910.6|85962.3|85912.3|85960.6|85910.6|15
1636096020000|2021-11-05 07:07:00|85961|85911|85959.7|85909.7|85961.4|85911.4|85959.7|85909.7|19
1636096030000|2021-11-05 07:07:10|85959.6|85909.6|85961.5|85911.5|85964|85927.1|85951.1|85909.6|17
1636096040000|2021-11-05 07:07:20|85960.1|85910.1|85962.2|85912.2|85966.9|85916.9|85960.1|85910.1|45
1636096050000|2021-11-05 07:07:30|85962|85912|85961.3|85911.3|85963.2|85913.2|85960.9|85910.9|21
1636096060000|2021-11-05 07:07:40|85961.5|85911.5|85955.8|85905.8|85963.7|85913.7|85954.2|85904.2|26
1636096070000|2021-11-05 07:07:50|85955.6|85905.6|85957|85907|85957.9|85907.9|85955.6|85905.6|40
1636096080000|2021-11-05 07:08:00|85957.4|85907.4|85956.4|85906.4|85958|85908|85955.5|85905.5|24
1636096090000|2021-11-05 07:08:10|85956.3|85906.3|85953.6|85903.6|85957.3|85907.3|85952.6|85902.6|23
1636096100000|2021-11-05 07:08:20|85953.7|85903.7|85956.2|85906.2|85959.6|85909.6|85953.7|85903.7|45
1636096110000|2021-11-05 07:08:30|85957.6|85907.6|85957.6|85907.6|85958.2|85919.3|85943.6|85905.1|37
1636096120000|2021-11-05 07:08:40|85957.5|85907.5|85950.4|85900.4|85958.2|85908.2|85947|85897|42
1636096130000|2021-11-05 07:08:50|85950.8|85900.8|85952.6|85902.6|85952.8|85902.8|85950|85900|35
1636096140000|2021-11-05 07:09:00|85952.3|85902.3|85950.9|85900.9|85952.3|85902.3|85950|85900|34
1636096150000|2021-11-05 07:09:10|85951.4|85901.4|85951.4|85901.4|85951.6|85901.6|85948.9|85898.9|35
1636096160000|2021-11-05 07:09:20|85951.1|85901.1|85950.8|85900.8|85951.5|85901.5|85950.8|85900.8|22
1636096170000|2021-11-05 07:09:30|85950.7|85900.7|85948.9|85898.9|85952.1|85902.1|85948.1|85898.1|26
1636096180000|2021-11-05 07:09:40|85949.6|85899.6|85952.2|85902.2|85952.2|85902.2|85949.5|85899.5|19
1636096190000|2021-11-05 07:09:50|85952.1|85902.1|85954.8|85904.8|85955|85905|85952|85902|41
1636096200000|2021-11-05 07:10:00|85955.4|85905.4|85952.6|85902.6|85955.4|85905.4|85951.6|85901.6|36
1636096210000|2021-11-05 07:10:10|85952.7|85902.7|85953.5|85903.5|85953.8|85903.8|85952.3|85902.3|21
1636096220000|2021-11-05 07:10:20|85953.7|85903.7|85953.6|85903.6|85955.1|85905.1|85951.8|85901.8|19
1636096230000|2021-11-05 07:10:30|85953.8|85903.8|85953.4|85903.4|85954.1|85904.1|85952.7|85902.7|19
1636096240000|2021-11-05 07:10:40|85953.7|85903.7|85955.5|85905.5|85955.5|85905.5|85952.1|85902.1|25
1636096250000|2021-11-05 07:10:50|85955.7|85905.7|85956.3|85906.3|85957.5|85907.5|85954.7|85904.7|29
1636096260000|2021-11-05 07:11:00|85956.6|85906.6|85955.3|85905.3|85956.7|85906.7|85953.9|85903.9|20
1636096270000|2021-11-05 07:11:10|85954.8|85904.8|85955.5|85905.5|85955.6|85905.6|85954.2|85904.2|25
1636096280000|2021-11-05 07:11:20|85957.8|85907.8|85954.5|85904.5|85960.2|85922.3|85947.3|85899.6|45
1636096290000|2021-11-05 07:11:30|85953.6|85903.6|85948.5|85898.5|85954.4|85904.4|85948.5|85898.5|34
1636096300000|2021-11-05 07:11:40|85948.3|85898.3|85941.8|85916.8|85955.3|85918.4|85941.2|85898.3|39
1636096310000|2021-11-05 07:11:50|85954.4|85904.4|85949.8|85899.8|85954.4|85904.4|85948.3|85898.3|39
1636096320000|2021-11-05 07:12:00|85950.1|85900.1|85949.1|85899.1|85950.1|85900.1|85947.3|85897.3|35
1636096330000|2021-11-05 07:12:10|85949.2|85899.2|85945.6|85895.6|85949.5|85899.5|85944.6|85894.6|25
1636096340000|2021-11-05 07:12:20|85945.2|85895.2|85944.3|85894.3|85945.2|85895.2|85941.9|85891.9|37
1636096350000|2021-11-05 07:12:30|85944.4|85894.4|85945.6|85895.6|85946|85896|85943.4|85893.4|19
1636096360000|2021-11-05 07:12:40|85945.8|85895.8|85945.3|85895.3|85945.9|85895.9|85944.3|85894.3|30
1636096370000|2021-11-05 07:12:50|85945.2|85895.2|85944.8|85894.8|85945.3|85895.3|85944|85894|29
1636096380000|2021-11-05 07:13:00|85945|85895|85945.3|85895.3|85948|85898|85942.9|85892.9|33
1636096390000|2021-11-05 07:13:10|85945.6|85895.6|85953.7|85903.7|85953.7|85903.7|85945.6|85895.6|33
1636096400000|2021-11-05 07:13:20|85951.4|85901.4|85949.7|85899.7|85953.3|85903.3|85948.5|85898.5|33
1636096410000|2021-11-05 07:13:30|85949.6|85899.6|85947.3|85897.3|85949.6|85910.3|85933.8|85897.1|28
1636096420000|2021-11-05 07:13:40|85947.1|85897.1|85945.3|85895.3|85947.2|85897.2|85941.1|85891.1|35
1636096430000|2021-11-05 07:13:50|85945.1|85895.1|85943.3|85893.3|85945.5|85895.5|85943.3|85893.3|37
1636096440000|2021-11-05 07:14:00|85943.6|85893.6|85945.9|85895.9|85947.2|85897.2|85942.8|85892.8|34
1636096450000|2021-11-05 07:14:10|85945.7|85895.7|85942.4|85892.4|85946|85896|85942.3|85892.3|31
1636096460000|2021-11-05 07:14:20|85942.5|85892.5|85941.1|85891.1|85943.8|85893.8|85941.1|85891.1|38
1636096470000|2021-11-05 07:14:30|85941.3|85891.3|85931.5|85906.5|85945.7|85908.7|85929.7|85891.1|43
1636096480000|2021-11-05 07:14:40|85932.4|85907.4|85941.5|85891.5|85944.8|85907.6|85930.4|85890.4|37
1636096490000|2021-11-05 07:14:50|85941.1|85891.1|85945.4|85895.4|85947.4|85897.4|85941.1|85891.1|43
1636096500000|2021-11-05 07:15:00|85945.7|85895.7|85944.9|85894.9|85946.2|85896.2|85942.3|85892.3|39
1636096510000|2021-11-05 07:15:10|85945|85895|85942.6|85892.6|85945.4|85895.4|85941.5|85891.5|19
1636096520000|2021-11-05 07:15:20|85941.7|85891.7|85943.9|85893.9|85943.9|85893.9|85941.5|85891.5|27
1636096530000|2021-11-05 07:15:30|85943.8|85893.8|85940.7|85890.7|85943.8|85893.8|85937.1|85887.1|30
1636096540000|2021-11-05 07:15:40|85940.5|85890.5|85946.2|85896.2|85946.2|85896.2|85939.7|85889.7|38
1636096550000|2021-11-05 07:15:50|85945.9|85895.9|85948.5|85898.5|85949.2|85899.2|85945.5|85895.5|39
1636096560000|2021-11-05 07:16:00|85948.7|85898.7|85948.8|85898.8|85951|85901|85946.9|85896.9|19
1636096570000|2021-11-05 07:16:10|85948.6|85898.6|85945.6|85895.6|85948.9|85909.4|85934|85892.1|50
1636096580000|2021-11-05 07:16:20|85945.4|85895.4|85945|85895|85946.6|85896.6|85942.7|85892.7|41
1636096590000|2021-11-05 07:16:30|85944.9|85894.9|85942.9|85892.9|85945.1|85895.1|85942.8|85892.8|31
1636096600000|2021-11-05 07:16:40|85942.4|85892.4|85942.8|85892.8|85943.8|85893.8|85942.3|85892.3|32
1636096610000|2021-11-05 07:16:50|85942.9|85892.9|85941.3|85891.3|85944.4|85894.4|85941.1|85891.1|31
1636096620000|2021-11-05 07:17:00|85941.1|85891.1|85937.2|85887.2|85943.6|85901.2|85925.9|85887.1|50
1636096630000|2021-11-05 07:17:10|85937.6|85887.6|85933.8|85883.8|85937.6|85887.6|85932.6|85882.6|47
1636096640000|2021-11-05 07:17:20|85933.5|85883.5|85931.3|85881.3|85937.3|85887.3|85931.3|85881.3|38
1636096650000|2021-11-05 07:17:30|85931|85881|85934.4|85884.4|85934.8|85894.7|85918.6|85881|43
1636096660000|2021-11-05 07:17:40|85933.7|85883.7|85931|85881|85933.7|85883.7|85929.8|85879.8|44
1636096670000|2021-11-05 07:17:50|85930.8|85880.8|85932.2|85882.2|85932.3|85882.3|85930.3|85880.3|25
1636096680000|2021-11-05 07:18:00|85932|85882|85934.9|85884.9|85936|85886|85931.9|85881.9|49
1636096690000|2021-11-05 07:18:10|85935|85885|85934.5|85884.5|85935.1|85885.1|85933.5|85883.5|32
1636096700000|2021-11-05 07:18:20|85934.6|85884.6|85938.1|85888.1|85938.5|85888.5|85934.3|85884.3|39
1636096710000|2021-11-05 07:18:30|85937.9|85887.9|85932.4|85882.4|85938|85888|85931.3|85881.3|49
1636096720000|2021-11-05 07:18:40|85932.2|85882.2|85926.1|85876.1|85932.4|85882.4|85922|85872|53
1636096730000|2021-11-05 07:18:50|85927.3|85877.3|85929|85879|85930.4|85880.4|85927.3|85877.3|30
1636096740000|2021-11-05 07:19:00|85928.7|85878.7|85929.9|85879.9|85936.1|85897|85922|85878.7|46
1636096750000|2021-11-05 07:19:10|85929.7|85879.7|85931.4|85881.4|85931.4|85881.4|85929.6|85879.6|33
1636096760000|2021-11-05 07:19:20|85931.6|85881.6|85932.6|85882.6|85932.6|85882.6|85929.4|85879.4|30
1636096770000|2021-11-05 07:19:30|85932.3|85882.3|85934.4|85884.4|85936.4|85886.4|85932.3|85882.3|30
1636096780000|2021-11-05 07:19:40|85933.8|85883.8|85934.2|85884.2|85934.8|85884.8|85933.1|85883.1|22
1636096790000|2021-11-05 07:19:50|85934.3|85884.3|85935.1|85885.1|85936.4|85886.4|85933.8|85883.8|35
1636096800000|2021-11-05 07:20:00|85934.7|85884.7|85935|85885|85935.8|85885.8|85934.7|85884.7|28
1636096810000|2021-11-05 07:20:10|85934.8|85884.8|85931.7|85881.7|85934.8|85884.8|85930.9|85880.9|30
1636096820000|2021-11-05 07:20:20|85931.6|85881.6|85930.7|85880.7|85932.1|85882.1|85930.4|85880.4|21
1636096830000|2021-11-05 07:20:30|85930.4|85880.4|85934.1|85884.1|85935.9|85885.9|85930.4|85880.4|42
1636096840000|2021-11-05 07:20:40|85934.4|85884.4|85934.3|85884.3|85934.6|85884.6|85934.1|85884.1|19
1636096850000|2021-11-05 07:20:50|85934.2|85884.2|85938.4|85888.4|85941.7|85891.7|85934.2|85884.2|26
1636096860000|2021-11-05 07:21:00|85938.7|85888.7|85933.8|85883.8|85940.2|85890.2|85933.8|85883.8|36
1636096870000|2021-11-05 07:21:10|85934|85884|85935.1|85885.1|85938.6|85888.6|85933.9|85883.9|36
1636096880000|2021-11-05 07:21:20|85934.5|85884.5|85931|85881|85935.5|85893.4|85918.4|85880.1|39
1636096890000|2021-11-05 07:21:30|85930.7|85880.7|85931.1|85881.1|85932.1|85882.1|85930.7|85880.7|38
1636096900000|2021-11-05 07:21:40|85931.2|85881.2|85928.5|85878.5|85931.2|85881.2|85925.4|85875.4|34
1636096910000|2021-11-05 07:21:50|85926.4|85876.4|85928.1|85878.1|85929.1|85879.1|85926.1|85876.1|33
1636096920000|2021-11-05 07:22:00|85929.5|85879.5|85927.8|85877.8|85930.6|85880.6|85927.7|85877.7|38
1636096930000|2021-11-05 07:22:10|85927.9|85877.9|85925|85875|85928.2|85878.2|85924.5|85874.5|33
1636096940000|2021-11-05 07:22:20|85925.1|85875.1|85922.4|85872.4|85929.8|85879.8|85922.4|85872.4|40
1636096950000|2021-11-05 07:22:30|85922.3|85872.3|85922.8|85872.8|85923.2|85873.2|85921.1|85871.1|42
1636096960000|2021-11-05 07:22:40|85922.6|85872.6|85911.5|85861.5|85924.4|85874.4|85911.5|85861.5|41
1636096970000|2021-11-05 07:22:50|85911.8|85861.8|85912|85862|85913.3|85863.3|85911.6|85861.6|31
1636096980000|2021-11-05 07:23:00|85912.3|85862.3|85913.2|85863.2|85913.2|85863.2|85911.2|85861.2|32
1636096990000|2021-11-05 07:23:10|85913.1|85863.1|85912.2|85862.2|85913.3|85863.3|85910.9|85860.9|29
1636097000000|2021-11-05 07:23:20|85913.7|85863.7|85919.5|85869.5|85919.9|85869.9|85913.4|85863.4|49
1636097010000|2021-11-05 07:23:30|85919.4|85869.4|85919.2|85869.2|85921.6|85871.6|85918.2|85868.2|37
1636097020000|2021-11-05 07:23:40|85918.9|85868.9|85919.3|85869.3|85919.7|85869.7|85918.1|85868.1|33
1636097030000|2021-11-05 07:23:50|85919.4|85869.4|85920|85870|85920.4|85870.4|85918.7|85868.7|27
1636097040000|2021-11-05 07:24:00|85920.1|85870.1|85923.3|85873.3|85925.3|85886.7|85911.1|85870.1|32
1636097050000|2021-11-05 07:24:10|85923.7|85873.7|85923.6|85873.6|85923.8|85873.8|85922|85872|21
1636097060000|2021-11-05 07:24:20|85924.4|85874.4|85924.1|85874.1|85924.4|85874.4|85923.3|85873.3|14
1636097070000|2021-11-05 07:24:30|85924|85874|85924.8|85874.8|85927.3|85877.3|85923.5|85873.5|34
1636097080000|2021-11-05 07:24:40|85924.4|85874.4|85924.2|85874.2|85924.7|85874.7|85923.2|85873.2|25
1636097090000|2021-11-05 07:24:50|85924|85874|85926.7|85876.7|85927.7|85877.7|85923.5|85873.5|29
1636097100000|2021-11-05 07:25:00|85926.6|85876.6|85927.9|85877.9|85928.4|85878.4|85926.5|85876.5|39
1636097110000|2021-11-05 07:25:10|85927.6|85877.6|85926.8|85876.8|85927.8|85877.8|85926.6|85876.6|24
1636097120000|2021-11-05 07:25:20|85926.5|85876.5|85923.2|85873.2|85926.5|85876.5|85922.3|85872.3|32
1636097130000|2021-11-05 07:25:30|85923.3|85873.3|85923.4|85873.4|85923.4|85873.4|85922.7|85872.7|18
1636097140000|2021-11-05 07:25:40|85923.6|85873.6|85923.4|85873.4|85925.6|85875.6|85923.4|85873.4|32
1636097150000|2021-11-05 07:25:50|85923.9|85873.9|85909.6|85884.6|85924.2|85884.6|85909|85871.1|28
1636097160000|2021-11-05 07:26:00|85909.7|85884.7|85925.5|85875.5|85926.7|85889.4|85909.2|85874|43
1636097170000|2021-11-05 07:26:10|85925.9|85875.9|85925.9|85875.9|85927.4|85877.4|85925.5|85875.5|27
1636097180000|2021-11-05 07:26:20|85925.8|85875.8|85924.6|85874.6|85925.8|85875.8|85924.4|85874.4|15
1636097190000|2021-11-05 07:26:30|85924.8|85874.8|85910.4|85885.4|85924.8|85885.4|85907.9|85871.5|36
1636097200000|2021-11-05 07:26:40|85910.6|85885.6|85908.9|85883.9|85911.3|85886.3|85908.8|85883.8|29
1636097210000|2021-11-05 07:26:50|85909.1|85884.1|85922.3|85872.3|85924|85885.3|85906.9|85869.1|41
1636097220000|2021-11-05 07:27:00|85921.7|85871.7|85923.6|85873.6|85924.5|85874.5|85921.6|85871.6|22
1636097230000|2021-11-05 07:27:10|85924|85874|85923.2|85873.2|85924|85874|85921.6|85871.6|22
1636097240000|2021-11-05 07:27:20|85923.7|85873.7|85922.7|85872.7|85923.7|85873.7|85921.9|85871.9|27
1636097250000|2021-11-05 07:27:30|85922.8|85872.8|85907.1|85882.1|85923.1|85885.9|85906.8|85869.7|30
1636097260000|2021-11-05 07:27:40|85919.3|85869.3|85917.2|85867.2|85919.3|85878.1|85903.1|85863.5|39
1636097270000|2021-11-05 07:27:50|85916.7|85866.7|85915.2|85865.2|85917|85867|85914.9|85864.9|35
1636097280000|2021-11-05 07:28:00|85915.5|85865.5|85916.7|85866.7|85917.6|85867.6|85914.5|85864.5|34
1636097290000|2021-11-05 07:28:10|85916.6|85866.6|85916.6|85866.6|85917.4|85867.4|85916|85866|34
1636097300000|2021-11-05 07:28:20|85916.5|85866.5|85920|85870|85921.3|85871.3|85915.8|85865.8|30
1636097310000|2021-11-05 07:28:30|85920.5|85870.5|85923|85873|85923.5|85885.9|85910|85870.2|36
1636097320000|2021-11-05 07:28:40|85922.7|85872.7|85922.1|85872.1|85922.7|85872.7|85922|85872|27
1636097330000|2021-11-05 07:28:50|85921.9|85871.9|85922.8|85872.8|85923|85873|85921.9|85871.9|18
1636097340000|2021-11-05 07:29:00|85922.9|85872.9|85909.6|85884.6|85922.9|85885.8|85909.6|85872.2|20
1636097350000|2021-11-05 07:29:10|85909.7|85884.7|85929.1|85879.1|85930.4|85887.9|85909.6|85878|32
1636097360000|2021-11-05 07:29:20|85929|85879|85928.6|85903.6|85941|85904.4|85915.8|85879|43
1636097370000|2021-11-05 07:29:30|85928.4|85903.4|85938.2|85888.2|85939.4|85903.4|85927.8|85887.7|34
1636097380000|2021-11-05 07:29:40|85938.1|85888.1|85939.8|85889.8|85940.3|85890.3|85936.4|85886.4|34
1636097390000|2021-11-05 07:29:50|85939.7|85889.7|85937.9|85887.9|85940.5|85902.1|85926.7|85887.7|37
1636097400000|2021-11-05 07:30:00|85937.8|85887.8|85940.6|85890.6|85941.7|85904.3|85927.6|85887.8|37
1636097410000|2021-11-05 07:30:10|85940.9|85890.9|85927.2|85902.2|85943.5|85903.5|85926.1|85888.3|45
1636097420000|2021-11-05 07:30:20|85928.1|85903.1|85927.8|85902.8|85929.5|85904.5|85926.1|85901.1|33
1636097430000|2021-11-05 07:30:30|85928.2|85903.2|85928.3|85903.3|85929|85904|85927.5|85902.5|34
1636097440000|2021-11-05 07:30:40|85927.6|85902.6|85932.4|85907.4|85942.9|85907.9|85927.1|85892.5|27
1636097450000|2021-11-05 07:30:50|85932.1|85907.1|85932|85907|85934.3|85909.3|85932|85907|26
1636097460000|2021-11-05 07:31:00|85931.9|85906.9|85925.5|85900.5|85941|85906.9|85924.4|85888.1|36
1636097470000|2021-11-05 07:31:10|85926.1|85901.1|85941|85891|85941|85901.1|85924.4|85889.4|25
1636097480000|2021-11-05 07:31:20|85941.4|85891.4|85941.8|85891.8|85942.3|85892.3|85939.4|85889.4|27
1636097490000|2021-11-05 07:31:30|85941.7|85891.7|85942.3|85892.3|85942.6|85892.6|85941|85891|29
1636097500000|2021-11-05 07:31:40|85942.2|85892.2|85941.7|85891.7|85942.3|85892.3|85941.4|85891.4|16
1636097510000|2021-11-05 07:31:50|85941.6|85891.6|85939.5|85889.5|85942.3|85892.3|85939.5|85889.5|22
1636097520000|2021-11-05 07:32:00|85939.7|85889.7|85940.5|85890.5|85940.5|85890.5|85938.3|85888.3|23
1636097530000|2021-11-05 07:32:10|85940.1|85890.1|85940.9|85890.9|85941.1|85891.1|85940.1|85890.1|18
1636097540000|2021-11-05 07:32:20|85940.8|85890.8|85941.1|85891.1|85941.9|85891.9|85940.8|85890.8|17
1636097550000|2021-11-05 07:32:30|85941|85891|85940.7|85890.7|85941.1|85891.1|85939.9|85889.9|19
1636097560000|2021-11-05 07:32:40|85940.9|85890.9|85941.2|85891.2|85942.3|85892.3|85940.7|85890.7|36
1636097570000|2021-11-05 07:32:50|85940.8|85890.8|85938.3|85888.3|85941.2|85891.2|85935.8|85885.8|19
1636097580000|2021-11-05 07:33:00|85937.4|85887.4|85933.1|85883.1|85938|85899.8|85922.3|85883.1|40
1636097590000|2021-11-05 07:33:10|85933.5|85883.5|85929.9|85879.9|85934.2|85896.2|85916.2|85878.6|48
1636097600000|2021-11-05 07:33:20|85929.6|85879.6|85930|85880|85930.8|85880.8|85929.5|85879.5|26
1636097610000|2021-11-05 07:33:30|85929.9|85879.9|85931.4|85881.4|85932.3|85894.8|85918.8|85879.6|28
1636097620000|2021-11-05 07:33:40|85931.3|85881.3|85931.3|85881.3|85931.7|85881.7|85930.6|85880.6|27
1636097630000|2021-11-05 07:33:50|85931.2|85881.2|85920.7|85895.7|85933|85896.6|85920|85880.8|23
1636097640000|2021-11-05 07:34:00|85920|85895|85931.7|85881.7|85931.7|85895.8|85919.5|85881.7|21
1636097650000|2021-11-05 07:34:10|85931.6|85881.6|85932.9|85882.9|85932.9|85882.9|85931.1|85881.1|27
1636097660000|2021-11-05 07:34:20|85933|85883|85932.4|85882.4|85933|85883|85932.1|85882.1|27
1636097670000|2021-11-05 07:34:30|85932.3|85882.3|85933.1|85883.1|85933.3|85883.3|85932.2|85882.2|22
1636097680000|2021-11-05 07:34:40|85933.2|85883.2|85934.5|85884.5|85935.2|85885.2|85932.1|85882.1|28
1636097690000|2021-11-05 07:34:50|85933.8|85883.8|85933.1|85883.1|85934.1|85884.1|85932.8|85882.8|35
1636097700000|2021-11-05 07:35:00|85933.7|85883.7|85933.4|85883.4|85933.9|85883.9|85933.1|85883.1|21
1636097710000|2021-11-05 07:35:10|85933.5|85883.5|85924.3|85899.3|85940.3|85902.3|85921.6|85883.5|46
1636097720000|2021-11-05 07:35:20|85923.9|85898.9|85935.7|85885.7|85936|85899.5|85922.6|85885|36
1636097730000|2021-11-05 07:35:30|85935.4|85885.4|85938.1|85888.1|85940.5|85890.5|85934.3|85884.3|40
1636097740000|2021-11-05 07:35:40|85925|85900|85927.6|85902.6|85940.6|85904.4|85925|85886.9|48
1636097750000|2021-11-05 07:35:50|85927.4|85902.4|85940.7|85890.7|85941.4|85902.5|85927.4|85889.6|43
1636097760000|2021-11-05 07:36:00|85940.1|85890.1|85936.8|85886.8|85940.1|85890.1|85936.8|85886.8|27
1636097770000|2021-11-05 07:36:10|85937.2|85887.2|85923.7|85898.7|85937.2|85899.2|85922.8|85886.2|28
1636097780000|2021-11-05 07:36:20|85923.5|85898.5|85926.6|85901.6|85928.8|85903.8|85923.5|85898.5|44
1636097790000|2021-11-05 07:36:30|85925.7|85900.7|85930|85905|85944.4|85907.3|85925.7|85891.2|46
1636097800000|2021-11-05 07:36:40|85930.2|85905.2|85930.2|85905.2|85930.2|85905.2|85929.3|85904.3|25
1636097810000|2021-11-05 07:36:50|85929.9|85904.9|85929.6|85904.6|85930|85905|85929.2|85904.2|26
1636097820000|2021-11-05 07:37:00|85929.7|85904.7|85940.6|85890.6|85941.3|85904.7|85928.6|85890|32
1636097830000|2021-11-05 07:37:10|85940.7|85890.7|85940.3|85890.3|85941.1|85891.1|85940.3|85890.3|28
1636097840000|2021-11-05 07:37:20|85940.4|85890.4|85927.5|85902.5|85940.8|85902.8|85926.1|85888.1|38
1636097850000|2021-11-05 07:37:30|85927.6|85902.6|85918.7|85893.7|85940.7|85902.6|85917.7|85880.5|40
1636097860000|2021-11-05 07:37:40|85918.8|85893.8|85915.4|85890.4|85929.4|85893.8|85914.5|85877.4|34
1636097870000|2021-11-05 07:37:50|85915.3|85890.3|85913.1|85863.1|85923.8|85890.7|85913.1|85863.1|44
1636097880000|2021-11-05 07:38:00|85911.1|85861.1|85904.9|85854.9|85911.1|85872.9|85897.9|85854.2|42
1636097890000|2021-11-05 07:38:10|85905|85855|85905.1|85855.1|85905.5|85855.5|85903.7|85853.7|21
1636097900000|2021-11-05 07:38:20|85905.5|85855.5|85891.4|85866.4|85905.5|85867.2|85890.3|85852.6|35
1636097910000|2021-11-05 07:38:30|85891.2|85866.2|85897.6|85872.6|85912.2|85872.6|85891|85856.8|47
1636097920000|2021-11-05 07:38:40|85897.5|85872.5|85901|85876|85913.4|85876.3|85896.5|85861.2|39
1636097930000|2021-11-05 07:38:50|85900.2|85875.2|85899.5|85874.5|85914.1|85875.7|85899.5|85861.8|29
1636097940000|2021-11-05 07:39:00|85898.9|85873.9|85899.4|85874.4|85900|85875|85898.7|85873.7|31
1636097950000|2021-11-05 07:39:10|85899.6|85874.6|85913.7|85863.7|85915.8|85878.3|85899.6|85863.7|44
1636097960000|2021-11-05 07:39:20|85914.6|85864.6|85903.9|85878.9|85915.9|85879.1|85902.1|85864.1|35
1636097970000|2021-11-05 07:39:30|85903.8|85878.8|85915.8|85865.8|85916.7|85879.1|85903.6|85865.6|30
1636097980000|2021-11-05 07:39:40|85915.7|85865.7|85914.4|85864.4|85917.9|85867.9|85914.4|85864.4|35
1636097990000|2021-11-05 07:39:50|85914.3|85864.3|85918.5|85868.5|85918.5|85868.5|85913.8|85863.8|42
1636098000000|2021-11-05 07:40:00|85919.4|85869.4|85910.6|85885.6|85921.7|85885.6|85908.5|85868.2|42
1636098010000|2021-11-05 07:40:10|85908.4|85883.4|85916.9|85866.9|85923.7|85886.4|85908.4|85866.1|38
1636098020000|2021-11-05 07:40:20|85915.7|85865.7|85916.8|85866.8|85917.4|85867.4|85915.4|85865.4|34
1636098030000|2021-11-05 07:40:30|85916.7|85866.7|85905.2|85880.2|85917.1|85880.2|85903.9|85866.7|26
1636098040000|2021-11-05 07:40:40|85905.1|85880.1|85921.8|85871.8|85921.8|85884.2|85904.1|85868.8|38
1636098050000|2021-11-05 07:40:50|85921.6|85871.6|85920.3|85870.3|85922.1|85872.1|85920.2|85870.2|17
1636098060000|2021-11-05 07:41:00|85920.6|85870.6|85921|85871|85921.4|85871.4|85919.5|85869.5|22
1636098070000|2021-11-05 07:41:10|85921.2|85871.2|85921.3|85871.3|85921.7|85871.7|85921.2|85871.2|15
1636098080000|2021-11-05 07:41:20|85921.1|85871.1|85922|85872|85924|85884|85908.2|85869.9|40
1636098090000|2021-11-05 07:41:30|85921.8|85871.8|85903.5|85878.5|85922|85878.9|85902.9|85865.7|38
1636098100000|2021-11-05 07:41:40|85904|85879|85904.9|85879.9|85905.4|85880.4|85903.4|85878.4|31
1636098110000|2021-11-05 07:41:50|85920.1|85870.1|85920.4|85870.4|85920.5|85870.5|85919.6|85869.6|17
1636098120000|2021-11-05 07:42:00|85920.1|85870.1|85920|85870|85920.6|85870.6|85919.6|85869.6|20
1636098130000|2021-11-05 07:42:10|85919.9|85869.9|85922.5|85872.5|85922.9|85872.9|85919|85869|20
1636098140000|2021-11-05 07:42:20|85921.8|85871.8|85921.8|85871.8|85923.3|85885.7|85910.7|85871.5|26
1636098150000|2021-11-05 07:42:30|85922.1|85872.1|85919.8|85869.8|85922.1|85872.1|85919.8|85869.8|15
1636098160000|2021-11-05 07:42:40|85919.6|85869.6|85908.3|85883.3|85919.6|85883.3|85907.2|85869.6|14
1636098170000|2021-11-05 07:42:50|85908.5|85883.5|85923.6|85873.6|85924.5|85885.5|85908.4|85872.5|30
1636098180000|2021-11-05 07:43:00|85923.7|85873.7|85916.7|85866.7|85923.7|85882.9|85904.2|85866.4|34
1636098190000|2021-11-05 07:43:10|85916.6|85866.6|85903|85878|85916.6|85878.1|85900.5|85862.4|46
1636098200000|2021-11-05 07:43:20|85902.9|85877.9|85902.7|85877.7|85903.3|85878.3|85901.5|85876.5|28
1636098210000|2021-11-05 07:43:30|85902.8|85877.8|85918|85868|85918.8|85879.3|85902.8|85865.5|50
1636098220000|2021-11-05 07:43:40|85906.2|85881.2|85906.5|85881.5|85920.7|85882.3|85905.7|85870.3|31
1636098230000|2021-11-05 07:43:50|85906.8|85881.8|85905.7|85880.7|85907.6|85882.6|85905.6|85880.6|23
1636098240000|2021-11-05 07:44:00|85905.8|85880.8|85919.3|85869.3|85919.7|85883.5|85905.8|85867.7|42
1636098250000|2021-11-05 07:44:10|85919.2|85869.2|85917.3|85867.3|85919.9|85869.9|85917.3|85867.3|38
1636098260000|2021-11-05 07:44:20|85917.5|85867.5|85904.3|85879.3|85919.6|85879.3|85904.3|85866.2|33
1636098270000|2021-11-05 07:44:30|85916.3|85866.3|85914|85864|85916.5|85866.5|85914|85864|30
1636098280000|2021-11-05 07:44:40|85914.1|85864.1|85902.2|85877.2|85914.6|85877.6|85901.4|85864.1|23
1636098290000|2021-11-05 07:44:50|85914.7|85864.7|85915.4|85865.4|85916|85866|85913.9|85863.9|27
1636098300000|2021-11-05 07:45:00|85915.7|85865.7|85898.9|85873.9|85916.2|85874.5|85898.2|85862.7|35
1636098310000|2021-11-05 07:45:10|85899.3|85874.3|85898.6|85873.6|85899.6|85874.6|85898|85873|19
1636098320000|2021-11-05 07:45:20|85898.7|85873.7|85899.6|85874.6|85899.6|85874.6|85898.1|85873.1|31
1636098330000|2021-11-05 07:45:30|85899.7|85874.7|85901.8|85876.8|85915.7|85879|85898.6|85863.7|35
1636098340000|2021-11-05 07:45:40|85901.9|85876.9|85900.3|85875.3|85902.5|85877.5|85900|85875|31
1636098350000|2021-11-05 07:45:50|85900.2|85875.2|85900.8|85875.8|85905|85880|85900.2|85875.2|38
1636098360000|2021-11-05 07:46:00|85901.1|85876.1|85912.7|85862.7|85914.7|85876.1|85901|85862.7|29
1636098370000|2021-11-05 07:46:10|85912.5|85862.5|85902|85877|85913|85878.1|85899.8|85862.5|34
1636098380000|2021-11-05 07:46:20|85901.7|85876.7|85901.7|85876.7|85902|85877|85901.2|85876.2|23
1636098390000|2021-11-05 07:46:30|85901.6|85876.6|85904.1|85879.1|85904.1|85879.1|85898.3|85873.3|44
1636098400000|2021-11-05 07:46:40|85904.2|85879.2|85908.7|85883.7|85921.7|85885.3|85903|85869.2|47
1636098410000|2021-11-05 07:46:50|85908.9|85883.9|85908.2|85883.2|85909|85884|85907.8|85882.8|37
1636098420000|2021-11-05 07:47:00|85908|85883|85908.8|85883.8|85910.1|85885.1|85908|85883|18
1636098430000|2021-11-05 07:47:10|85908.9|85883.9|85907.3|85882.3|85909|85884|85907.1|85882.1|30
1636098440000|2021-11-05 07:47:20|85907.4|85882.4|85922.9|85872.9|85922.9|85885.5|85907.3|85872.2|36
1636098450000|2021-11-05 07:47:30|85923|85873|85922.2|85872.2|85923|85873|85922|85872|14
1636098460000|2021-11-05 07:47:40|85922.4|85872.4|85922.4|85872.4|85922.4|85872.4|85921.7|85871.7|17
1636098470000|2021-11-05 07:47:50|85922.3|85872.3|85922.5|85872.5|85922.6|85872.6|85922.2|85872.2|7
1636098480000|2021-11-05 07:48:00|85922.6|85872.6|85908.4|85858.4|85922.6|85872.6|85907.8|85857.8|38
1636098490000|2021-11-05 07:48:10|85908.3|85858.3|85908.6|85858.6|85908.9|85858.9|85907.9|85857.9|22
1636098500000|2021-11-05 07:48:20|85908.7|85858.7|85896.6|85871.6|85909.5|85871.6|85895.4|85857.2|45
1636098510000|2021-11-05 07:48:30|85896.8|85871.8|85897.5|85872.5|85899.1|85874.1|85895.2|85870.2|32
1636098520000|2021-11-05 07:48:40|85898|85873|85910.2|85860.2|85912|85873.3|85897.5|85860.2|22
1636098530000|2021-11-05 07:48:50|85910.5|85860.5|85911.3|85861.3|85912.2|85862.2|85910|85860|26
1636098540000|2021-11-05 07:49:00|85911.2|85861.2|85899.2|85874.2|85911.2|85874.7|85898|85861.2|29
1636098550000|2021-11-05 07:49:10|85899.1|85874.1|85898.3|85873.3|85899.4|85874.4|85898.3|85873.3|20
1636098560000|2021-11-05 07:49:20|85898.5|85873.5|85898.5|85873.5|85900|85875|85898.1|85873.1|14
1636098570000|2021-11-05 07:49:30|85898.8|85873.8|85895.5|85870.5|85898.8|85873.8|85895.3|85870.3|43
1636098580000|2021-11-05 07:49:40|85895.8|85870.8|85894.5|85869.5|85895.8|85870.8|85892.4|85867.4|32
1636098590000|2021-11-05 07:49:50|85894.1|85869.1|85900|85875|85900.3|85875.3|85893.7|85868.7|36
1636098600000|2021-11-05 07:50:00|85898.9|85873.9|85900.7|85875.7|85901.5|85876.5|85898.9|85873.9|23
1636098610000|2021-11-05 07:50:10|85900.6|85875.6|85902.7|85877.7|85903.1|85878.1|85900.3|85875.3|35
1636098620000|2021-11-05 07:50:20|85902.2|85877.2|85902.9|85877.9|85903.2|85878.2|85902.1|85877.1|36
1636098630000|2021-11-05 07:50:30|85903|85878|85902.8|85877.8|85905.5|85880.5|85902.8|85877.8|36
1636098640000|2021-11-05 07:50:40|85902.7|85877.7|85902.7|85877.7|85904.3|85879.3|85902.2|85877.2|25
1636098650000|2021-11-05 07:50:50|85902.9|85877.9|85901.5|85876.5|85903.8|85878.8|85900.6|85875.6|33
1636098660000|2021-11-05 07:51:00|85901.9|85876.9|85902.2|85877.2|85903.7|85878.7|85901.2|85876.2|40
1636098670000|2021-11-05 07:51:10|85901.9|85876.9|85901|85876|85902.1|85877.1|85900.5|85875.5|28
1636098680000|2021-11-05 07:51:20|85901.2|85876.2|85902.6|85877.6|85903|85878|85900.7|85875.7|26
1636098690000|2021-11-05 07:51:30|85903|85878|85902.8|85877.8|85903|85878|85902.2|85877.2|21
1636098700000|2021-11-05 07:51:40|85902.3|85877.3|85902.2|85877.2|85903.1|85878.1|85902.2|85877.2|16
1636098710000|2021-11-05 07:51:50|85902.3|85877.3|85902.9|85877.9|85903.2|85878.2|85902|85877|19
1636098720000|2021-11-05 07:52:00|85903.2|85878.2|85902.6|85877.6|85903.2|85878.2|85901.6|85876.6|25
1636098730000|2021-11-05 07:52:10|85902.7|85877.7|85905.4|85880.4|85906.2|85881.2|85902.6|85877.6|31
1636098740000|2021-11-05 07:52:20|85905.8|85880.8|85912.3|85887.3|85912.6|85887.6|85903.6|85878.6|34
1636098750000|2021-11-05 07:52:30|85911.7|85886.7|85920.1|85870.1|85924.2|85886.8|85910.7|85870.1|36
1636098760000|2021-11-05 07:52:40|85919.5|85869.5|85932.8|85882.8|85933.8|85891.9|85906.5|85868.9|42
1636098770000|2021-11-05 07:52:50|85932.9|85882.9|85932.8|85882.8|85933.3|85883.3|85931.6|85881.6|37
1636098780000|2021-11-05 07:53:00|85932.5|85882.5|85918.8|85893.8|85932.9|85896|85918.8|85882.4|30
1636098790000|2021-11-05 07:53:10|85918.7|85893.7|85932.7|85882.7|85933.2|85895.2|85918.4|85881.5|28
1636098800000|2021-11-05 07:53:20|85932.6|85882.6|85934.1|85884.1|85934.1|85884.1|85932.4|85882.4|29
1636098810000|2021-11-05 07:53:30|85923.4|85898.4|85928.4|85903.4|85928.4|85903.4|85923.4|85898.4|42
1636098820000|2021-11-05 07:53:40|85928|85903|85926.3|85901.3|85928.4|85903.4|85925.2|85900.2|33
1636098830000|2021-11-05 07:53:50|85925.4|85900.4|85928.2|85903.2|85928.9|85903.9|85925.4|85900.4|27
1636098840000|2021-11-05 07:54:00|85928.3|85903.3|85927.5|85902.5|85928.7|85903.7|85927.5|85902.5|25
1636098850000|2021-11-05 07:54:10|85927.9|85902.9|85930.2|85905.2|85930.2|85905.2|85927.8|85902.8|21
1636098860000|2021-11-05 07:54:20|85930.3|85905.3|85931.5|85906.5|85932|85907|85930.1|85905.1|33
1636098870000|2021-11-05 07:54:30|85931.4|85906.4|85929.9|85904.9|85931.8|85906.8|85929.2|85904.2|15
1636098880000|2021-11-05 07:54:40|85929.8|85904.8|85928.4|85903.4|85930.1|85905.1|85928.3|85903.3|24
1636098890000|2021-11-05 07:54:50|85928.5|85903.5|85925.7|85900.7|85929.1|85904.1|85925|85900|28
1636098900000|2021-11-05 07:55:00|85924.7|85899.7|85924.9|85899.9|85928.4|85903.4|85924.5|85899.5|52
1636098910000|2021-11-05 07:55:10|85925|85900|85924.6|85899.6|85927|85902|85924.4|85899.4|29
1636098920000|2021-11-05 07:55:20|85924.7|85899.7|85927.1|85902.1|85940.7|85903.1|85923.6|85889.4|44
1636098930000|2021-11-05 07:55:30|85927.2|85902.2|85927.3|85902.3|85928|85903|85927.2|85902.2|19
1636098940000|2021-11-05 07:55:40|85927.2|85902.2|85923.5|85898.5|85943.2|85904.5|85923.5|85891.1|23
1636098950000|2021-11-05 07:55:50|85923.8|85898.8|85922|85897|85936.3|85898.8|85920.5|85885.4|41
1636098960000|2021-11-05 07:56:00|85922.2|85897.2|85923.3|85898.3|85923.7|85898.7|85917.8|85892.8|37
1636098970000|2021-11-05 07:56:10|85923.8|85898.8|85922.9|85897.9|85924.6|85899.6|85922|85897|26
1636098980000|2021-11-05 07:56:20|85922.7|85897.7|85922.2|85897.2|85922.9|85897.9|85921.7|85896.7|18
1636098990000|2021-11-05 07:56:30|85922.1|85897.1|85918.2|85893.2|85922.2|85897.2|85916.8|85891.8|39
1636099000000|2021-11-05 07:56:40|85918.3|85893.3|85914|85889|85919.9|85894.9|85914|85889|42
1636099010000|2021-11-05 07:56:50|85914.1|85889.1|85916.4|85891.4|85917.6|85892.6|85914.1|85889.1|32
1636099020000|2021-11-05 07:57:00|85916.5|85891.5|85917.8|85892.8|85918.2|85893.2|85916.5|85891.5|23
1636099030000|2021-11-05 07:57:10|85918|85893|85918.3|85893.3|85918.3|85893.3|85915.9|85890.9|24
1636099040000|2021-11-05 07:57:20|85918.2|85893.2|85915.1|85890.1|85918.7|85893.7|85913.6|85888.6|30
1636099050000|2021-11-05 07:57:30|85914.4|85889.4|85918.8|85893.8|85918.8|85893.8|85913.6|85888.6|32
1636099060000|2021-11-05 07:57:40|85918.7|85893.7|85920|85895|85920.2|85895.2|85917.4|85892.4|34
1636099070000|2021-11-05 07:57:50|85920.1|85895.1|85920|85895|85920.9|85895.9|85919.7|85894.7|30
1636099080000|2021-11-05 07:58:00|85919.7|85894.7|85918|85893|85920.3|85895.3|85917.1|85892.1|25
1636099090000|2021-11-05 07:58:10|85918.3|85893.3|85915.1|85890.1|85918.4|85893.4|85914|85889|45
1636099100000|2021-11-05 07:58:20|85914.8|85889.8|85929.5|85904.5|85932.3|85907.3|85914.6|85889.6|47
1636099110000|2021-11-05 07:58:30|85929.9|85904.9|85927.1|85902.1|85937.7|85904.9|85923.9|85887.7|48
1636099120000|2021-11-05 07:58:40|85926.9|85901.9|85918.9|85893.9|85927.3|85902.3|85918.9|85893.9|46
1636099130000|2021-11-05 07:58:50|85918.4|85893.4|85915.1|85890.1|85920.2|85895.2|85915|85890|47
1636099140000|2021-11-05 07:59:00|85914.9|85889.9|85919.5|85894.5|85920.1|85895.1|85914.9|85889.9|49
1636099150000|2021-11-05 07:59:10|85919.4|85894.4|85917.3|85892.3|85919.6|85894.6|85917|85892|29
1636099160000|2021-11-05 07:59:20|85916.9|85891.9|85916.4|85891.4|85917.1|85892.1|85915.2|85890.2|37
1636099170000|2021-11-05 07:59:30|85916.6|85891.6|85933.5|85883.5|85933.7|85896.9|85916.5|85882.9|42
1636099180000|2021-11-05 07:59:40|85933.4|85883.4|85927.1|85902.1|85937|85902.3|85923.1|85883|41
1636099190000|2021-11-05 07:59:50|85926.2|85901.2|85929.4|85904.4|85941.5|85904.8|85925|85889.7|47
1636099200000|2021-11-05 08:00:00|85929.2|85904.2|85954|85904|85955.6|85912.3|85928|85893.7|63
1636099210000|2021-11-05 08:00:10|85956.9|85906.9|85946.8|85896.8|85956.9|85906.9|85946.5|85896.5|58
1636099220000|2021-11-05 08:00:20|85947.2|85897.2|85936|85911|85950.8|85914.3|85936|85897.2|50
1636099230000|2021-11-05 08:00:30|85935.9|85910.9|85933.8|85908.8|85948|85911|85932.2|85896.8|38
1636099240000|2021-11-05 08:00:40|85934.6|85909.6|85938.9|85913.9|85948.5|85916.3|85934.6|85897.3|55
1636099250000|2021-11-05 08:00:50|85939|85914|85953.6|85928.6|85953.7|85928.7|85939|85914|53
1636099260000|2021-11-05 08:01:00|85954.4|85929.4|85954.9|85929.9|85955.2|85930.2|85951.5|85926.5|56
1636099270000|2021-11-05 08:01:10|85954.8|85929.8|85951.1|85926.1|85955.6|85930.6|85951.1|85926.1|43
1636099280000|2021-11-05 08:01:20|85951.6|85926.6|85951.9|85926.9|85953|85928|85950|85925|39
1636099290000|2021-11-05 08:01:30|85951.8|85926.8|85956.8|85931.8|85966.3|85931.9|85951|85916.3|47
1636099300000|2021-11-05 08:01:40|85955.4|85930.4|85953.7|85928.7|85956.1|85931.1|85953.3|85928.3|46
1636099310000|2021-11-05 08:01:50|85954.5|85929.5|85954.6|85929.6|85956.3|85931.3|85951.5|85926.5|43
1636099320000|2021-11-05 08:02:00|85954.7|85929.7|85956.9|85931.9|85970.3|85935.6|85952.3|85920.3|63
1636099330000|2021-11-05 08:02:10|85956.5|85931.5|85954.4|85929.4|85957.7|85932.7|85951.7|85926.7|46
1636099340000|2021-11-05 08:02:20|85954|85929|85951.6|85926.6|85954|85929|85951|85926|45
1636099350000|2021-11-05 08:02:30|85951.9|85926.9|85945|85920|85952.3|85927.3|85944.5|85919.5|40
1636099360000|2021-11-05 08:02:40|85945.6|85920.6|85947.7|85922.7|85948.7|85923.7|85944|85919|37
1636099370000|2021-11-05 08:02:50|85948.4|85923.4|85930.3|85905.3|85948.7|85923.7|85929.2|85892.4|63
1636099380000|2021-11-05 08:03:00|85929.9|85904.9|85916.4|85891.4|85943.1|85905.6|85916.4|85886.5|50
1636099390000|2021-11-05 08:03:10|85917.4|85892.4|85929.7|85879.7|85931.6|85892.7|85916.5|85878.8|48
1636099400000|2021-11-05 08:03:20|85929|85879|85930.8|85880.8|85931.6|85881.6|85928.4|85878.4|46
1636099410000|2021-11-05 08:03:30|85931|85881|85912.2|85887.2|85931.6|85888.4|85911|85875.9|50
1636099420000|2021-11-05 08:03:40|85912.8|85887.8|85923.9|85873.9|85926|85887.8|85907.5|85865.3|60
1636099430000|2021-11-05 08:03:50|85923.8|85873.8|85930.9|85880.9|85931.6|85881.6|85923.8|85873.8|56
1636099440000|2021-11-05 08:04:00|85931.7|85881.7|85931.5|85881.5|85931.7|85881.7|85929|85879|49
1636099450000|2021-11-05 08:04:10|85931.7|85881.7|85927.7|85902.7|85940.9|85903.3|85925.3|85881.2|51
1636099460000|2021-11-05 08:04:20|85928.1|85903.1|85921.7|85896.7|85942.8|85904.5|85920.9|85884.3|48
1636099470000|2021-11-05 08:04:30|85921.8|85896.8|85932|85882|85932|85899.4|85918.5|85880.9|38
1636099480000|2021-11-05 08:04:40|85932.3|85882.3|85930.6|85880.6|85932.3|85890.7|85915.1|85876.7|47
1636099490000|2021-11-05 08:04:50|85930.2|85880.2|85933|85883|85933|85894.4|85914.6|85877.1|47
1636099500000|2021-11-05 08:05:00|85932.4|85882.4|85917.2|85892.2|85934.1|85898|85917.2|85880.7|54
1636099510000|2021-11-05 08:05:10|85928.5|85878.5|85916.7|85891.7|85928.7|85895.1|85912.4|85874.9|51
1636099520000|2021-11-05 08:05:20|85916.3|85891.3|85912.4|85887.4|85933.4|85895.8|85911.8|85872.2|63
1636099530000|2021-11-05 08:05:30|85912.8|85887.8|85922.7|85872.7|85922.7|85887.8|85903.6|85863.9|62
1636099540000|2021-11-05 08:05:40|85922.8|85872.8|85923.3|85873.3|85923.3|85884.7|85901.6|85862.9|55
1636099550000|2021-11-05 08:05:50|85923.4|85873.4|85919.8|85869.8|85923.9|85882.9|85907.3|85868.6|35
1636099560000|2021-11-05 08:06:00|85907.6|85882.6|85904.9|85879.9|85920.9|85883.3|85904.9|85867.4|56
1636099570000|2021-11-05 08:06:10|85905.1|85880.1|85902.5|85877.5|85905.1|85880.1|85900.6|85875.6|46
1636099580000|2021-11-05 08:06:20|85902.7|85877.7|85912.3|85862.3|85914.2|85877.7|85898.1|85862|43
1636099590000|2021-11-05 08:06:30|85913.4|85863.4|85904.5|85879.5|85924.1|85884.7|85900.1|85863.4|53
1636099600000|2021-11-05 08:06:40|85905.3|85880.3|85920.6|85870.6|85924.1|85890.6|85905.3|85870.3|63
1636099610000|2021-11-05 08:06:50|85919.4|85869.4|85900.9|85875.9|85920.3|85876.4|85900|85863.6|49
1636099620000|2021-11-05 08:07:00|85900.7|85875.7|85911.9|85861.9|85912.9|85875.7|85898|85860.1|44
1636099630000|2021-11-05 08:07:10|85911.8|85861.8|85900.3|85875.3|85913.5|85875.3|85895.7|85860.5|47
1636099640000|2021-11-05 08:07:20|85899.7|85874.7|85899.3|85874.3|85903.4|85878.4|85898.2|85873.2|41
1636099650000|2021-11-05 08:07:30|85899.6|85874.6|85899.2|85874.2|85902.7|85877.7|85898.3|85873.3|43
1636099660000|2021-11-05 08:07:40|85898.8|85873.8|85899.2|85874.2|85899.4|85874.4|85895.7|85870.7|49
1636099670000|2021-11-05 08:07:50|85899.3|85874.3|85901.4|85876.4|85902.1|85877.1|85898.2|85873.2|42
1636099680000|2021-11-05 08:08:00|85901.2|85876.2|85897.5|85872.5|85912.3|85877.5|85894.9|85857.7|45
1636099690000|2021-11-05 08:08:10|85897.3|85872.3|85895.3|85870.3|85897.3|85872.3|85893.1|85868.1|36
1636099700000|2021-11-05 08:08:20|85894.5|85869.5|85895.6|85870.6|85895.7|85870.7|85892.9|85867.9|29
1636099710000|2021-11-05 08:08:30|85895.5|85870.5|85905.9|85855.9|85907.2|85871.1|85893.6|85855|42
1636099720000|2021-11-05 08:08:40|85906|85856|85895.1|85845.1|85906.7|85862|85885.5|85845.1|37
1636099730000|2021-11-05 08:08:50|85895.3|85845.3|85889.6|85839.6|85895.3|85854.3|85878.7|85838.8|47
1636099740000|2021-11-05 08:09:00|85890|85840|85886.5|85836.5|85892.3|85851.7|85875.9|85833.6|62
1636099750000|2021-11-05 08:09:10|85886.3|85836.3|85887.1|85837.1|85891.1|85850|85871.1|85834.1|52
1636099760000|2021-11-05 08:09:20|85887.2|85837.2|85875|85850|85887.4|85850.6|85869.8|85832.4|39
1636099770000|2021-11-05 08:09:30|85874.4|85849.4|85887.1|85837.1|85887.1|85851.9|85872.4|85836.8|47
1636099780000|2021-11-05 08:09:40|85886.8|85836.8|85885.3|85835.3|85888.4|85838.4|85884.8|85834.8|32
1636099790000|2021-11-05 08:09:50|85885|85835|85887.2|85837.2|85889.6|85855.1|85875.8|85834.7|40
1636099800000|2021-11-05 08:10:00|85887.1|85837.1|85869.4|85844.4|85889.5|85851.3|85868|85832.7|54
1636099810000|2021-11-05 08:10:10|85869.1|85844.1|85869.5|85844.5|85871.4|85846.4|85868.7|85843.7|41
1636099820000|2021-11-05 08:10:20|85869.8|85844.8|85877.7|85827.7|85877.7|85848.2|85861.5|85822.5|50
1636099830000|2021-11-05 08:10:30|85877.8|85827.8|85888.2|85838.2|85888.2|85849.7|85865.1|85826.6|51
1636099840000|2021-11-05 08:10:40|85887.9|85837.9|85870.3|85845.3|85888.3|85853.1|85869.7|85837.9|41
1636099850000|2021-11-05 08:10:50|85869.1|85844.1|85883.1|85858.1|85895.7|85859.4|85869.1|85844.1|55
1636099860000|2021-11-05 08:11:00|85882.7|85857.7|85905|85855|85905.1|85868.4|85882.1|85848.6|54
1636099870000|2021-11-05 08:11:10|85905.1|85855.1|85904.1|85854.1|85906.3|85863.5|85886.4|85849.7|51
1636099880000|2021-11-05 08:11:20|85903.3|85853.3|85907.5|85857.5|85908.9|85869.6|85892.7|85852.7|55
1636099890000|2021-11-05 08:11:30|85907.7|85857.7|85910.5|85860.5|85910.5|85874.3|85898.6|85857.4|41
1636099900000|2021-11-05 08:11:40|85911|85861|85909|85859|85911|85875.3|85895.8|85857.6|56
1636099910000|2021-11-05 08:11:50|85909.4|85859.4|85909.7|85859.7|85909.8|85859.8|85907.7|85857.7|30
1636099920000|2021-11-05 08:12:00|85909.6|85859.6|85894.2|85869.2|85912.4|85875|85891.8|85857.3|47
1636099930000|2021-11-05 08:12:10|85894.7|85869.7|85894.7|85869.7|85896.5|85871.5|85893.5|85868.5|46
1636099940000|2021-11-05 08:12:20|85894.4|85869.4|85893.5|85868.5|85895.6|85870.6|85891.2|85866.2|48
1636099950000|2021-11-05 08:12:30|85893.2|85868.2|85896.2|85871.2|85897.2|85872.2|85892.7|85867.7|32
1636099960000|2021-11-05 08:12:40|85896.5|85871.5|85900.1|85875.1|85900.7|85875.7|85896.5|85871.5|40
1636099970000|2021-11-05 08:12:50|85900.6|85875.6|85902.2|85852.2|85905.2|85875.6|85889.2|85851.1|46
1636099980000|2021-11-05 08:13:00|85901.6|85851.6|85882.3|85857.3|85901.6|85867.3|85881.7|85850.4|56
1636099990000|2021-11-05 08:13:10|85882.4|85857.4|85885.7|85860.7|85899|85862.7|85882.1|85849|50
1636100000000|2021-11-05 08:13:20|85885.4|85860.4|85883|85858|85895.5|85860.7|85881.8|85844.6|42
1636100010000|2021-11-05 08:13:30|85883.7|85858.7|85882.8|85857.8|85883.7|85858.7|85882.7|85857.7|26
1636100020000|2021-11-05 08:13:40|85883.1|85858.1|85882.6|85832.6|85883.8|85858.8|85867.8|85830.7|56
1636100030000|2021-11-05 08:13:50|85882.7|85832.7|85878.7|85828.7|85882.7|85832.7|85877.7|85827.7|38
1636100040000|2021-11-05 08:14:00|85878.5|85828.5|85864.8|85839.8|85882.2|85846.2|85864.2|85826.5|57
1636100050000|2021-11-05 08:14:10|85865.3|85840.3|85859.4|85834.4|85865.7|85840.7|85858.8|85833.8|49
1636100060000|2021-11-05 08:14:20|85859.5|85834.5|85873.8|85823.8|85874.1|85835.2|85857.8|85822.2|31
1636100070000|2021-11-05 08:14:30|85873.2|85823.2|85898.9|85848.9|85899|85859.5|85857.6|85821.6|48
1636100080000|2021-11-05 08:14:40|85899|85849|85900.5|85850.5|85900.8|85850.8|85898.8|85848.8|42
1636100090000|2021-11-05 08:14:50|85900.1|85850.1|85898.1|85873.1|85911.8|85873.3|85898.1|85849|40
1636100100000|2021-11-05 08:15:00|85898|85873|85914|85864|85914.9|85877.3|85898|85862.6|49
1636100110000|2021-11-05 08:15:10|85914.3|85864.3|85897.7|85872.7|85915.7|85877.4|85897.7|85864.3|41
1636100120000|2021-11-05 08:15:20|85899|85874|85915|85865|85915|85877.9|85896.2|85858.4|44
1636100130000|2021-11-05 08:15:30|85915.3|85865.3|85907.2|85882.2|85923.8|85885.2|85906.9|85865.3|55
1636100140000|2021-11-05 08:15:40|85907.1|85882.1|85939.2|85889.2|85940.4|85893.5|85907|85873.7|56
1636100150000|2021-11-05 08:15:50|85939.5|85889.5|85948.8|85898.8|85949.1|85899.1|85938.7|85888.7|57
1636100160000|2021-11-05 08:16:00|85948.6|85898.6|85947.9|85897.9|85952.3|85902.3|85947.9|85897.9|55
1636100170000|2021-11-05 08:16:10|85948.3|85898.3|85935.4|85885.4|85948.6|85898.6|85930.7|85880.7|52
1636100180000|2021-11-05 08:16:20|85934.7|85884.7|85935.6|85885.6|85936.1|85886.1|85930.9|85880.9|46
1636100190000|2021-11-05 08:16:30|85936.1|85886.1|85932.5|85882.5|85936.1|85886.1|85931.4|85881.4|48
1636100200000|2021-11-05 08:16:40|85930.7|85880.7|85934.9|85884.9|85936.3|85886.3|85929.5|85879.5|50
1636100210000|2021-11-05 08:16:50|85935.3|85885.3|85932.5|85882.5|85937.2|85887.2|85931.9|85881.9|49
1636100220000|2021-11-05 08:17:00|85932.1|85882.1|85927.8|85877.8|85936.1|85886.1|85925.5|85875.5|52
1636100230000|2021-11-05 08:17:10|85928|85878|85924.1|85874.1|85928.3|85878.3|85923.8|85873.8|39
1636100240000|2021-11-05 08:17:20|85923|85873|85925|85875|85925.9|85875.9|85921|85871|35
1636100250000|2021-11-05 08:17:30|85924.8|85874.8|85924.5|85874.5|85928.3|85878.3|85921.6|85871.6|43
1636100260000|2021-11-05 08:17:40|85924.3|85874.3|85921.9|85871.9|85925|85875|85919.8|85869.8|56
1636100270000|2021-11-05 08:17:50|85921.8|85871.8|85920.3|85870.3|85922.1|85872.1|85919.7|85869.7|31
1636100280000|2021-11-05 08:18:00|85920.2|85870.2|85908.2|85858.2|85920.5|85870.5|85907.8|85857.8|49
1636100290000|2021-11-05 08:18:10|85908.1|85858.1|85905.7|85855.7|85908.1|85858.1|85904|85854|46
1636100300000|2021-11-05 08:18:20|85905.9|85855.9|85911.4|85861.4|85912.3|85862.3|85904.9|85854.9|45
1636100310000|2021-11-05 08:18:30|85910.6|85860.6|85917.8|85867.8|85919.8|85869.8|85910.2|85860.2|60
1636100320000|2021-11-05 08:18:40|85916.5|85866.5|85901.4|85876.4|85920.5|85877.9|85897.5|85862.3|54
1636100330000|2021-11-05 08:18:50|85901.7|85876.7|85902.8|85877.8|85904.6|85879.6|85899.2|85874.2|48
1636100340000|2021-11-05 08:19:00|85903.3|85878.3|85898.6|85873.6|85905.7|85880.7|85896.8|85871.8|53
1636100350000|2021-11-05 08:19:10|85899|85874|85927.4|85877.4|85927.4|85887.7|85896|85871|53
1636100360000|2021-11-05 08:19:20|85928.4|85878.4|85921.8|85871.8|85928.9|85878.9|85921.4|85871.4|62
1636100370000|2021-11-05 08:19:30|85922|85872|85904|85879|85922|85880.7|85902.6|85866.7|49
1636100380000|2021-11-05 08:19:40|85903.8|85878.8|85898.4|85873.4|85912.7|85878.9|85896.6|85855.1|50
1636100390000|2021-11-05 08:19:50|85898.9|85873.9|85895.2|85870.2|85899.3|85874.3|85894.6|85869.6|65
1636100400000|2021-11-05 08:20:00|85894.1|85869.1|85908.9|85858.9|85910.5|85872.4|85894.1|85858.9|49
1636100410000|2021-11-05 08:20:10|85908.8|85858.8|85911.4|85861.4|85912.7|85875.6|85897.6|85858.8|45
1636100420000|2021-11-05 08:20:20|85912.1|85862.1|85911.4|85861.4|85913|85863|85904.6|85854.6|50
1636100430000|2021-11-05 08:20:30|85910.6|85860.6|85915.8|85865.8|85915.8|85876.4|85898.3|85856.6|47
1636100440000|2021-11-05 08:20:40|85916.8|85866.8|85906.1|85881.1|85916.8|85882.8|85899.2|85862|59
1636100450000|2021-11-05 08:20:50|85906.2|85881.2|85924.6|85874.6|85925.9|85889.8|85906.2|85874.4|53
1636100460000|2021-11-05 08:21:00|85924.4|85874.4|85910.2|85885.2|85929.9|85887.2|85910.1|85873.4|56
1636100470000|2021-11-05 08:21:10|85910.5|85885.5|85912.2|85887.2|85914.3|85889.3|85910.4|85885.4|49
1636100480000|2021-11-05 08:21:20|85912.3|85887.3|85920.8|85870.8|85926.9|85887.3|85911.8|85870.8|52
1636100490000|2021-11-05 08:21:30|85921|85871|85912.9|85887.9|85923.8|85889.6|85912.1|85869.8|50
1636100500000|2021-11-05 08:21:40|85912.8|85887.8|85928.8|85878.8|85928.8|85888.9|85910.5|85873.9|56
1636100510000|2021-11-05 08:21:50|85928.5|85878.5|85942.9|85892.9|85943.4|85893.4|85928.1|85878.1|45
1636100520000|2021-11-05 08:22:00|85943.7|85893.7|85951.3|85901.3|85953.5|85903.5|85943|85893|55
1636100530000|2021-11-05 08:22:10|85952.8|85902.8|85953.8|85903.8|85955.6|85905.6|85949.2|85899.2|45
1636100540000|2021-11-05 08:22:20|85954.2|85904.2|85949.2|85899.2|85954.7|85904.7|85947.2|85897.2|46
1636100550000|2021-11-05 08:22:30|85949.6|85899.6|85925.6|85875.6|85950.1|85900.1|85924.7|85874.7|47
1636100560000|2021-11-05 08:22:40|85925.8|85875.8|85924.7|85874.7|85927.4|85877.4|85921.4|85871.4|57
1636100570000|2021-11-05 08:22:50|85925|85875|85917.8|85867.8|85925|85875|85917.8|85867.8|51
1636100580000|2021-11-05 08:23:00|85917.7|85867.7|85911.3|85861.3|85918.1|85868.1|85911.3|85861.3|57
1636100590000|2021-11-05 08:23:10|85910.9|85860.9|85911.3|85861.3|85913.2|85863.2|85910|85860|44
1636100600000|2021-11-05 08:23:20|85911.4|85861.4|85912.6|85862.6|85913.2|85863.2|85909.8|85859.8|46
1636100610000|2021-11-05 08:23:30|85912.5|85862.5|85907.6|85857.6|85918.1|85868.1|85907.4|85857.4|62
1636100620000|2021-11-05 08:23:40|85907.8|85857.8|85907.2|85857.2|85910|85860|85905|85855|53
1636100630000|2021-11-05 08:23:50|85907.3|85857.3|85906|85856|85907.3|85857.3|85904.1|85854.1|37
1636100640000|2021-11-05 08:24:00|85905.4|85855.4|85905.1|85855.1|85908.5|85858.5|85905|85855|54
1636100650000|2021-11-05 08:24:10|85904.7|85854.7|85898.8|85848.8|85905.3|85855.3|85898.4|85848.4|59
1636100660000|2021-11-05 08:24:20|85898.6|85848.6|85882.2|85832.2|85898.7|85848.7|85880|85830|61
1636100670000|2021-11-05 08:24:30|85883.6|85833.6|85901.9|85851.9|85902.5|85852.5|85883.1|85833.1|64
1636100680000|2021-11-05 08:24:40|85902.3|85852.3|85903.5|85853.5|85904.3|85854.3|85900.3|85850.3|55
1636100690000|2021-11-05 08:24:50|85903.4|85853.4|85899.2|85849.2|85906.4|85868.8|85891.9|85848.1|54
1636100700000|2021-11-05 08:25:00|85898.9|85848.9|85896.6|85846.6|85899.5|85849.5|85891.8|85841.8|58
1636100710000|2021-11-05 08:25:10|85896.3|85846.3|85902|85852|85902.8|85852.8|85896.2|85846.2|37
1636100720000|2021-11-05 08:25:20|85901.4|85851.4|85907.3|85857.3|85907.3|85857.3|85901.3|85851.3|38
1636100730000|2021-11-05 08:25:30|85906.2|85856.2|85909.1|85859.1|85909.1|85859.1|85906.1|85856.1|46
1636100740000|2021-11-05 08:25:40|85909.3|85859.3|85917.4|85867.4|85920.6|85870.6|85907.9|85857.9|53
1636100750000|2021-11-05 08:25:50|85917.2|85867.2|85919.7|85869.7|85920.3|85870.3|85917.2|85867.2|37
1636100760000|2021-11-05 08:26:00|85920|85870|85912.2|85862.2|85920.3|85870.3|85910.6|85860.6|47
1636100770000|2021-11-05 08:26:10|85912|85862|85915.8|85865.8|85915.8|85865.8|85912|85862|34
1636100780000|2021-11-05 08:26:20|85916|85866|85919.6|85869.6|85919.6|85869.6|85914.3|85864.3|50
1636100790000|2021-11-05 08:26:30|85920.4|85870.4|85925.2|85875.2|85925.9|85886.6|85911.4|85868.2|46
1636100800000|2021-11-05 08:26:40|85925.1|85875.1|85940.9|85890.9|85942.6|85892.6|85925|85875|55
1636100810000|2021-11-05 08:26:50|85941.8|85891.8|85928.5|85878.5|85941.8|85891.8|85927.9|85877.9|56
1636100820000|2021-11-05 08:27:00|85928.8|85878.8|85915.4|85865.4|85929.2|85879.2|85915.4|85865.4|64
1636100830000|2021-11-05 08:27:10|85917.5|85867.5|85913.2|85863.2|85917.5|85867.5|85911|85861|48
1636100840000|2021-11-05 08:27:20|85913.3|85863.3|85912.6|85862.6|85914|85864|85908.9|85858.9|41
1636100850000|2021-11-05 08:27:30|85912.8|85862.8|85912.3|85862.3|85915.3|85865.3|85908.8|85858.8|59
1636100860000|2021-11-05 08:27:40|85913|85863|85910.3|85860.3|85913.6|85863.6|85909.6|85859.6|41
1636100870000|2021-11-05 08:27:50|85910.2|85860.2|85911.1|85861.1|85911.2|85861.2|85909.7|85859.7|24
1636100880000|2021-11-05 08:28:00|85911|85861|85904.2|85854.2|85914|85864|85901.7|85851.7|59
1636100890000|2021-11-05 08:28:10|85904.1|85854.1|85906.3|85856.3|85906.3|85856.3|85903.1|85853.1|44
1636100900000|2021-11-05 08:28:20|85906.4|85856.4|85906.6|85856.6|85907.1|85857.1|85903.2|85853.2|37
1636100910000|2021-11-05 08:28:30|85906.3|85856.3|85907.2|85857.2|85907.3|85857.3|85906.3|85856.3|34
1636100920000|2021-11-05 08:28:40|85907.3|85857.3|85913.3|85863.3|85913.8|85863.8|85907.3|85857.3|37
1636100930000|2021-11-05 08:28:50|85913.2|85863.2|85930.7|85880.7|85932.2|85882.2|85913.2|85863.2|52
1636100940000|2021-11-05 08:29:00|85930.4|85880.4|85926.4|85876.4|85931.8|85881.8|85925.1|85875.1|54
1636100950000|2021-11-05 08:29:10|85924.2|85874.2|85923.4|85873.4|85925.1|85875.1|85920.6|85870.6|52
1636100960000|2021-11-05 08:29:20|85923.2|85873.2|85915|85865|85923.2|85873.2|85912.9|85862.9|48
1636100970000|2021-11-05 08:29:30|85915.3|85865.3|85911|85861|85915.4|85865.4|85910.3|85860.3|47
1636100980000|2021-11-05 08:29:40|85911.1|85861.1|85909|85859|85911.1|85861.1|85908.2|85858.2|42
1636100990000|2021-11-05 08:29:50|85908.9|85858.9|85905|85855|85909.1|85859.1|85903.1|85853.1|54
1636101000000|2021-11-05 08:30:00|85905.1|85855.1|85900.6|85850.6|85905.9|85855.9|85899.5|85849.5|55
1636101010000|2021-11-05 08:30:10|85900.3|85850.3|85908.5|85858.5|85909.1|85859.1|85900.3|85850.3|45
1636101020000|2021-11-05 08:30:20|85908.7|85858.7|85934.1|85884.1|85934.6|85884.6|85908.6|85858.6|47
1636101030000|2021-11-05 08:30:30|85934.2|85884.2|85919.2|85869.2|85935.9|85885.9|85917|85867|58
1636101040000|2021-11-05 08:30:40|85919.3|85869.3|85910.2|85860.2|85920.6|85870.6|85910.1|85860.1|51
1636101050000|2021-11-05 08:30:50|85909.2|85859.2|85906.4|85856.4|85913|85863|85904.4|85854.4|55
1636101060000|2021-11-05 08:31:00|85906.1|85856.1|85911.8|85861.8|85913.3|85863.3|85905.3|85855.3|52
1636101070000|2021-11-05 08:31:10|85912.9|85862.9|85917.7|85867.7|85921.7|85871.7|85911.8|85861.8|41
1636101080000|2021-11-05 08:31:20|85918.1|85868.1|85916.8|85866.8|85918.1|85868.1|85916.6|85866.6|38
1636101090000|2021-11-05 08:31:30|85916.7|85866.7|85916.3|85866.3|85918.6|85868.6|85915.4|85865.4|34
1636101100000|2021-11-05 08:31:40|85916.2|85866.2|85891.5|85841.5|85916.3|85866.3|85886.4|85841.5|55
1636101110000|2021-11-05 08:31:50|85891.4|85841.4|85893|85843|85896.4|85846.4|85887.7|85837.7|52
1636101120000|2021-11-05 08:32:00|85893.2|85843.2|85896.3|85846.3|85897.5|85847.5|85892.1|85842.1|52
1636101130000|2021-11-05 08:32:10|85896.7|85846.7|85892.1|85842.1|85898.7|85848.7|85891.3|85841.3|48
1636101140000|2021-11-05 08:32:20|85892.2|85842.2|85890.4|85840.4|85895.4|85845.4|85889.2|85839.2|41
1636101150000|2021-11-05 08:32:30|85891.3|85841.3|85878.9|85828.9|85893.1|85846.5|85871.2|85828.6|60
1636101160000|2021-11-05 08:32:40|85879.5|85829.5|85876.5|85826.5|85880.5|85839.8|85863|85825.5|37
1636101170000|2021-11-05 08:32:50|85876.2|85826.2|85886.1|85836.1|85886.1|85849.9|85872.7|85824.9|45
1636101180000|2021-11-05 08:33:00|85886|85836|85871|85846|85888.6|85847.8|85867.6|85831|56
1636101190000|2021-11-05 08:33:10|85871.1|85846.1|85880.8|85830.8|85881.5|85846.1|85866.5|85827.4|43
1636101200000|2021-11-05 08:33:20|85880.9|85830.9|85879.5|85829.5|85881.3|85831.3|85874.8|85824.8|50
1636101210000|2021-11-05 08:33:30|85878.6|85828.6|85881.6|85831.6|85881.6|85831.6|85878.5|85828.5|48
1636101220000|2021-11-05 08:33:40|85881.7|85831.7|85882.4|85832.4|85884|85834|85881.1|85831.1|40
1636101230000|2021-11-05 08:33:50|85880.9|85830.9|85887.4|85837.4|85888|85838|85880.5|85830.5|57
1636101240000|2021-11-05 08:34:00|85888.3|85838.3|85894.3|85844.3|85895.7|85845.7|85884.3|85834.3|59
1636101250000|2021-11-05 08:34:10|85894.1|85844.1|85882.9|85832.9|85895|85845|85882.9|85832.9|56
1636101260000|2021-11-05 08:34:20|85883.1|85833.1|85884.8|85834.8|85885.8|85835.8|85883|85833|42
1636101270000|2021-11-05 08:34:30|85884.7|85834.7|85888.8|85838.8|85890.2|85840.2|85883.6|85833.6|36
1636101280000|2021-11-05 08:34:40|85888.5|85838.5|85889|85839|85890|85840|85888.4|85838.4|26
1636101290000|2021-11-05 08:34:50|85889.1|85839.1|85884.6|85834.6|85889.1|85839.1|85884.4|85834.4|41
1636101300000|2021-11-05 08:35:00|85884.5|85834.5|85884.2|85834.2|85890.2|85840.2|85883.5|85833.5|55
1636101310000|2021-11-05 08:35:10|85883.9|85833.9|85884|85834|85884.3|85834.3|85882.9|85832.9|38
1636101320000|2021-11-05 08:35:20|85883.9|85833.9|85884.9|85834.9|85884.9|85834.9|85883.2|85833.2|32
1636101330000|2021-11-05 08:35:30|85884.5|85834.5|85879|85829|85885.7|85835.7|85878.9|85828.9|42
1636101340000|2021-11-05 08:35:40|85879.3|85829.3|85865.4|85815.4|85879.3|85835.8|85860.8|85814.1|48
1636101350000|2021-11-05 08:35:50|85865.3|85815.3|85868|85818|85872.6|85822.6|85864.1|85814.1|52
1636101360000|2021-11-05 08:36:00|85867.7|85817.7|85869.1|85819.1|85871|85821|85867.1|85817.1|55
1636101370000|2021-11-05 08:36:10|85869.7|85819.7|85875|85825|85875|85825|85868.8|85818.8|40
1636101380000|2021-11-05 08:36:20|85872|85822|85874.6|85824.6|85875.2|85825.2|85872|85822|32
1636101390000|2021-11-05 08:36:30|85876.5|85826.5|85874.4|85824.4|85879.1|85829.1|85873.8|85823.8|46
1636101400000|2021-11-05 08:36:40|85874.9|85824.9|85868.7|85818.7|85875.9|85839|85862.4|85818|52
1636101410000|2021-11-05 08:36:50|85868.6|85818.6|85868.9|85818.9|85869.4|85831.4|85856.1|85815.1|51
1636101420000|2021-11-05 08:37:00|85869.2|85819.2|85848.1|85823.1|85869.2|85824.4|85843.8|85806.4|58
1636101430000|2021-11-05 08:37:10|85848.6|85823.6|85861.8|85811.8|85863.3|85825.3|85833.5|85794.1|70
1636101440000|2021-11-05 08:37:20|85861.1|85811.1|85861.1|85811.1|85862.2|85812.2|85859.3|85809.3|29
1636101450000|2021-11-05 08:37:30|85861.3|85811.3|85870|85820|85870|85820|85861.2|85811.2|39
1636101460000|2021-11-05 08:37:40|85869.3|85819.3|85868.4|85818.4|85870.8|85820.8|85867.9|85817.9|44
1636101470000|2021-11-05 08:37:50|85868|85818|85865.6|85815.6|85869|85828.6|85852.1|85814.6|53
1636101480000|2021-11-05 08:38:00|85865.1|85815.1|85865.5|85815.5|85867.8|85817.8|85864.1|85814.1|40
1636101490000|2021-11-05 08:38:10|85865.6|85815.6|85864.2|85814.2|85869|85819|85864.1|85814.1|48
1636101500000|2021-11-05 08:38:20|85864.5|85814.5|85864.9|85814.9|85868.8|85818.8|85864.1|85814.1|49
1636101510000|2021-11-05 08:38:30|85864.7|85814.7|85862.2|85812.2|85864.7|85814.7|85860.8|85810.8|43
1636101520000|2021-11-05 08:38:40|85863.4|85813.4|85848.9|85823.9|85866.6|85823.9|85848.9|85811.3|38
1636101530000|2021-11-05 08:38:50|85847.9|85822.9|85859.9|85809.9|85860.2|85822.9|85847.8|85808.8|33
1636101540000|2021-11-05 08:39:00|85860|85810|85862.5|85812.5|85863.4|85813.4|85860|85810|44
1636101550000|2021-11-05 08:39:10|85862.6|85812.6|85859.4|85809.4|85863.7|85813.7|85858.7|85808.7|49
1636101560000|2021-11-05 08:39:20|85859.3|85809.3|85851.2|85801.2|85859.6|85809.6|85850.5|85800.5|46
1636101570000|2021-11-05 08:39:30|85850.8|85800.8|85850.9|85800.9|85852.2|85802.2|85850.4|85800.4|47
1636101580000|2021-11-05 08:39:40|85850.5|85800.5|85850.2|85800.2|85851.5|85801.5|85849.7|85799.7|37
1636101590000|2021-11-05 08:39:50|85850|85800|85849.9|85799.9|85850.7|85800.7|85849.8|85799.8|22
1636101600000|2021-11-05 08:40:00|85849.7|85799.7|85850.7|85800.7|85850.7|85800.7|85846.5|85796.5|50
1636101610000|2021-11-05 08:40:10|85850.3|85800.3|85842|85817|85853.6|85817.4|85840.9|85799.5|33
1636101620000|2021-11-05 08:40:20|85841.4|85816.4|85874.4|85824.4|85876.3|85836|85841.4|85816.4|56
1636101630000|2021-11-05 08:40:30|85874.2|85824.2|85879.2|85829.2|85881.4|85831.4|85874.2|85824.2|44
1636101640000|2021-11-05 08:40:40|85879.4|85829.4|85876.7|85826.7|85880.2|85839.1|85863.1|85826.2|31
1636101650000|2021-11-05 08:40:50|85874.9|85824.9|85858.6|85833.6|85875.8|85834.4|85856.4|85821|33
1636101660000|2021-11-05 08:41:00|85858.3|85833.3|85857.1|85807.1|85863.9|85834.4|85853.9|85805.7|58
1636101670000|2021-11-05 08:41:10|85856.9|85806.9|85845.9|85820.9|85859.6|85822.4|85845.6|85806.9|41
1636101680000|2021-11-05 08:41:20|85846.1|85821.1|85858.7|85808.7|85859.5|85821.1|85844.3|85803.9|51
1636101690000|2021-11-05 08:41:30|85858.1|85808.1|85858.1|85808.1|85863.2|85813.2|85857.9|85807.9|39
1636101700000|2021-11-05 08:41:40|85858|85808|85855.6|85805.6|85858.5|85808.5|85855|85805|31
1636101710000|2021-11-05 08:41:50|85854.6|85804.6|85838.7|85813.7|85855.5|85814.4|85837.7|85800.6|33
1636101720000|2021-11-05 08:42:00|85839.1|85814.1|85835.3|85785.3|85851.8|85815.5|85835.1|85785.1|53
1636101730000|2021-11-05 08:42:10|85835.2|85785.2|85834.4|85784.4|85836.5|85786.5|85831.2|85781.2|49
1636101740000|2021-11-05 08:42:20|85836.9|85786.9|85840.7|85790.7|85841.3|85804.8|85828.1|85785.3|55
1636101750000|2021-11-05 08:42:30|85840.2|85790.2|85840.9|85790.9|85842.1|85792.1|85840.1|85790.1|29
1636101760000|2021-11-05 08:42:40|85842.7|85792.7|85851.7|85801.7|85851.7|85813.9|85830.5|85791.5|51
1636101770000|2021-11-05 08:42:50|85839.4|85814.4|85861.3|85811.3|85861.3|85822.1|85838.9|85809.8|48
1636101780000|2021-11-05 08:43:00|85861.1|85811.1|85862|85812|85864.4|85814.4|85860.9|85810.9|37
1636101790000|2021-11-05 08:43:10|85862.8|85812.8|85879.4|85829.4|85879.4|85836.6|85853|85812|41
1636101800000|2021-11-05 08:43:20|85884|85834|85899.4|85849.4|85899.8|85849.8|85884|85834|58
1636101810000|2021-11-05 08:43:30|85900.1|85850.1|85904.2|85854.2|85906|85863.6|85888.6|85847.4|49
1636101820000|2021-11-05 08:43:40|85904.6|85854.6|85899.2|85849.2|85908.7|85858.7|85899.2|85849.2|50
1636101830000|2021-11-05 08:43:50|85899.3|85849.3|85899.2|85849.2|85904.5|85854.5|85893.8|85843.8|52
1636101840000|2021-11-05 08:44:00|85899|85849|85914|85864|85914|85864|85898.3|85848.3|49
1636101850000|2021-11-05 08:44:10|85912.9|85862.9|85919.6|85869.6|85921.2|85871.2|85912.8|85862.8|51
1636101860000|2021-11-05 08:44:20|85919.3|85869.3|85923.6|85873.6|85926.6|85876.6|85919.3|85869.3|48
1636101870000|2021-11-05 08:44:30|85924.2|85874.2|85929.8|85879.8|85929.9|85879.9|85922.7|85872.7|41
1636101880000|2021-11-05 08:44:40|85930.3|85880.3|85929.9|85879.9|85932.5|85882.5|85929.4|85879.4|45
1636101890000|2021-11-05 08:44:50|85929.8|85879.8|85929|85879|85931.9|85881.9|85928|85878|40
1636101900000|2021-11-05 08:45:00|85928.7|85878.7|85929.2|85879.2|85930.7|85880.7|85928.6|85878.6|44
1636101910000|2021-11-05 08:45:10|85929.1|85879.1|85927.8|85877.8|85933.2|85883.2|85927.5|85877.5|41
1636101920000|2021-11-05 08:45:20|85927.4|85877.4|85923.3|85873.3|85927.7|85877.7|85923.3|85873.3|33
1636101930000|2021-11-05 08:45:30|85923.5|85873.5|85928.9|85878.9|85931.4|85881.4|85922.3|85872.3|59
1636101940000|2021-11-05 08:45:40|85928.8|85878.8|85921.5|85871.5|85928.8|85878.8|85919.2|85869.2|53
1636101950000|2021-11-05 08:45:50|85920.6|85870.6|85921.8|85871.8|85922.4|85872.4|85919.4|85869.4|51
1636101960000|2021-11-05 08:46:00|85921.9|85871.9|85918.1|85868.1|85921.9|85871.9|85915.1|85865.1|60
1636101970000|2021-11-05 08:46:10|85918.2|85868.2|85903.2|85878.2|85918.2|85879|85902.5|85865.2|47
1636101980000|2021-11-05 08:46:20|85903.1|85878.1|85909.5|85859.5|85911.2|85878.2|85901.6|85858.6|33
1636101990000|2021-11-05 08:46:30|85909.4|85859.4|85909.7|85859.7|85912.7|85874.6|85897.8|85856.5|43
1636102000000|2021-11-05 08:46:40|85909.9|85859.9|85910|85860|85911.9|85861.9|85908.6|85858.6|45
1636102010000|2021-11-05 08:46:50|85910.1|85860.1|85913|85863|85913.2|85863.2|85910|85860|45
1636102020000|2021-11-05 08:47:00|85912.5|85862.5|85917.3|85867.3|85921.8|85871.8|85912.5|85862.5|47
1636102030000|2021-11-05 08:47:10|85917.6|85867.6|85917.4|85867.4|85918.1|85868.1|85917.2|85867.2|26
1636102040000|2021-11-05 08:47:20|85917.3|85867.3|85918.2|85868.2|85919.1|85869.1|85915.8|85865.8|39
1636102050000|2021-11-05 08:47:30|85918.1|85868.1|85929.2|85879.2|85930.3|85880.3|85917.5|85867.5|50
1636102060000|2021-11-05 08:47:40|85929.7|85879.7|85928.8|85878.8|85930.1|85880.1|85928.4|85878.4|30
1636102070000|2021-11-05 08:47:50|85929.1|85879.1|85933.8|85883.8|85933.8|85883.8|85929.1|85879.1|35
1636102080000|2021-11-05 08:48:00|85932.6|85882.6|85930.1|85880.1|85932.6|85894|85913.3|85878.8|61
1636102090000|2021-11-05 08:48:10|85930|85880|85928.2|85878.2|85930|85880|85927.3|85877.3|29
1636102100000|2021-11-05 08:48:20|85928.7|85878.7|85930.8|85880.8|85930.9|85880.9|85927.4|85877.4|29
1636102110000|2021-11-05 08:48:30|85919|85894|85930.9|85880.9|85932.1|85894|85919|85879.6|38
1636102120000|2021-11-05 08:48:40|85931.1|85881.1|85914.8|85889.8|85931.1|85891.6|85914.8|85876.9|32
1636102130000|2021-11-05 08:48:50|85914.6|85889.6|85921|85896|85935.8|85897.6|85914.6|85881.3|48
1636102140000|2021-11-05 08:49:00|85920.5|85895.5|85939.8|85889.8|85942.7|85903.3|85919.7|85887|54
1636102150000|2021-11-05 08:49:10|85939.9|85889.9|85926.1|85901.1|85941.3|85903.7|85926|85888|45
1636102160000|2021-11-05 08:49:20|85926.4|85901.4|85926.5|85901.5|85927.7|85902.7|85926.4|85901.4|27
1636102170000|2021-11-05 08:49:30|85926.4|85901.4|85942.4|85892.4|85942.7|85903.8|85926.4|85891.3|38
1636102180000|2021-11-05 08:49:40|85942.5|85892.5|85944.3|85894.3|85944.6|85894.6|85942|85892|32
1636102190000|2021-11-05 08:49:50|85944.4|85894.4|85948.1|85898.1|85948.9|85898.9|85941.1|85891.1|45
1636102200000|2021-11-05 08:50:00|85948.2|85898.2|85949.5|85899.5|85952|85902|85947|85897|50
1636102210000|2021-11-05 08:50:10|85949.3|85899.3|85953.5|85903.5|85958.1|85908.1|85949.3|85899.3|58
1636102220000|2021-11-05 08:50:20|85953.4|85903.4|85951|85901|85954.1|85904.1|85950.7|85900.7|44
1636102230000|2021-11-05 08:50:30|85952.5|85902.5|85935.7|85910.7|85952.7|85911.9|85935.7|85896.5|59
1636102240000|2021-11-05 08:50:40|85935.8|85910.8|85938|85888|85944.8|85910.8|85929.3|85887.1|50
1636102250000|2021-11-05 08:50:50|85937.8|85887.8|85936.7|85886.7|85940.2|85890.2|85935.7|85885.7|41
1636102260000|2021-11-05 08:51:00|85936.2|85886.2|85934.4|85884.4|85937.7|85887.7|85932.6|85882.6|39
1636102270000|2021-11-05 08:51:10|85935.2|85885.2|85931.7|85881.7|85935.3|85896.3|85913.6|85876.5|51
1636102280000|2021-11-05 08:51:20|85931.2|85881.2|85927.6|85877.6|85932.3|85882.3|85926.2|85876.2|45
1636102290000|2021-11-05 08:51:30|85927.7|85877.7|85925.8|85875.8|85928.1|85878.1|85924.6|85874.6|35
1636102300000|2021-11-05 08:51:40|85926.1|85876.1|85932.4|85882.4|85932.7|85882.7|85924.9|85874.9|44
1636102310000|2021-11-05 08:51:50|85932.7|85882.7|85922.2|85872.2|85932.9|85882.9|85919.9|85869.9|46
1636102320000|2021-11-05 08:52:00|85921.7|85871.7|85898.2|85873.2|85921.7|85880.2|85897.6|85858.9|50
1636102330000|2021-11-05 08:52:10|85899.3|85874.3|85896.3|85871.3|85899.6|85874.6|85895|85870|41
1636102340000|2021-11-05 08:52:20|85896.2|85871.2|85908.9|85858.9|85909.3|85871.6|85896.2|85858|27
1636102350000|2021-11-05 08:52:30|85909|85859|85918|85868|85920.5|85870.5|85908.9|85858.9|49
1636102360000|2021-11-05 08:52:40|85917.9|85867.9|85906.9|85881.9|85920.8|85883.3|85906.6|85866.7|49
1636102370000|2021-11-05 08:52:50|85906.6|85881.6|85909.9|85884.9|85911.2|85886.2|85905.3|85880.3|36
1636102380000|2021-11-05 08:53:00|85910.6|85885.6|85928.1|85878.1|85928.3|85891.1|85909.5|85877.3|38
1636102390000|2021-11-05 08:53:10|85928.2|85878.2|85936.7|85886.7|85937.5|85887.5|85928|85878|41
1636102400000|2021-11-05 08:53:20|85936.5|85886.5|85943.8|85893.8|85945.1|85895.1|85936|85886|53
1636102410000|2021-11-05 08:53:30|85944.5|85894.5|85928.2|85903.2|85944.5|85904.5|85927.6|85888.5|29
1636102420000|2021-11-05 08:53:40|85928.1|85903.1|85946.3|85896.3|85949.5|85910.7|85927|85885.3|52
1636102430000|2021-11-05 08:53:50|85952.4|85902.4|85955.9|85905.9|85957.2|85907.2|85947.8|85897.8|60
1636102440000|2021-11-05 08:54:00|85955.6|85905.6|85937.5|85887.5|85956.5|85906.5|85937|85887|54
1636102450000|2021-11-05 08:54:10|85935.2|85885.2|85933.9|85883.9|85937.7|85887.7|85933.3|85883.3|44
1636102460000|2021-11-05 08:54:20|85933.7|85883.7|85933.5|85883.5|85934.6|85894.9|85919.8|85882.8|29
1636102470000|2021-11-05 08:54:30|85933.4|85883.4|85936.1|85886.1|85938|85900.8|85925.2|85883.4|31
1636102480000|2021-11-05 08:54:40|85938.1|85888.1|85938.5|85888.5|85938.5|85888.5|85936.6|85886.6|45
1636102490000|2021-11-05 08:54:50|85938.4|85888.4|85938.3|85888.3|85938.4|85888.4|85936.8|85886.8|33
1636102500000|2021-11-05 08:55:00|85939|85889|85940.8|85890.8|85941.4|85891.4|85936.8|85886.8|44
1636102510000|2021-11-05 08:55:10|85940.9|85890.9|85940.2|85890.2|85940.9|85890.9|85937.6|85887.6|40
1636102520000|2021-11-05 08:55:20|85940|85890|85943.1|85893.1|85944.5|85894.5|85939.8|85889.8|31
1636102530000|2021-11-05 08:55:30|85942.9|85892.9|85943|85893|85944.8|85894.8|85942.7|85892.7|41
1636102540000|2021-11-05 08:55:40|85944|85894|85930|85905|85944.6|85906.9|85930|85893.9|27
1636102550000|2021-11-05 08:55:50|85929.5|85904.5|85940.6|85890.6|85941.5|85906.5|85929.4|85889.3|41
1636102560000|2021-11-05 08:56:00|85940.5|85890.5|85944|85894|85944.7|85894.7|85936.3|85886.3|47
1636102570000|2021-11-05 08:56:10|85944.3|85894.3|85928|85903|85945.3|85908.7|85926.4|85893.1|57
1636102580000|2021-11-05 08:56:20|85928.2|85903.2|85925|85900|85930|85905|85923.8|85898.8|37
1636102590000|2021-11-05 08:56:30|85925.2|85900.2|85943.1|85893.1|85943.2|85901.7|85923.5|85889|46
1636102600000|2021-11-05 08:56:40|85943.3|85893.3|85925.7|85900.7|85944.5|85901|85925.7|85887.6|47
1636102610000|2021-11-05 08:56:50|85925.6|85900.6|85925|85900|85926|85901|85923.8|85898.8|43
1636102620000|2021-11-05 08:57:00|85925.3|85900.3|85922.3|85897.3|85926.5|85901.5|85921.8|85896.8|46
1636102630000|2021-11-05 08:57:10|85922|85897|85929.9|85904.9|85929.9|85904.9|85921.8|85896.8|45
1636102640000|2021-11-05 08:57:20|85931.5|85906.5|85927|85902|85937.3|85907.4|85924|85886.4|40
1636102650000|2021-11-05 08:57:30|85927.6|85902.6|85927|85902|85929.9|85904.9|85926.6|85901.6|50
1636102660000|2021-11-05 08:57:40|85927.2|85902.2|85945.8|85920.8|85958|85921.4|85927.2|85902.2|58
1636102670000|2021-11-05 08:57:50|85945.7|85920.7|85964.3|85914.3|85964.8|85926|85945.7|85912.1|45
1636102680000|2021-11-05 08:58:00|85964.4|85914.4|85951.5|85926.5|85965.6|85927.7|85949.9|85906.2|52
1636102690000|2021-11-05 08:58:10|85951.6|85926.6|85968.2|85918.2|85969.9|85933.4|85951.3|85917.8|43
1636102700000|2021-11-05 08:58:20|85968.3|85918.3|85972.8|85922.8|85974.6|85924.6|85968.3|85918.3|43
1636102710000|2021-11-05 08:58:30|85972.9|85922.9|85972.7|85947.7|85980.8|85947.7|85968.1|85922.7|54
1636102720000|2021-11-05 08:58:40|85972.6|85947.6|85990.2|85940.2|85991.8|85947.6|85972.1|85933.1|50
1636102730000|2021-11-05 08:58:50|85989.2|85939.2|85994.7|85944.7|85999.8|85961.9|85984.2|85938.1|54
1636102740000|2021-11-05 08:59:00|85991.9|85941.9|85991.4|85941.4|85992.2|85942.2|85990.4|85940.4|43
1636102750000|2021-11-05 08:59:10|85991.2|85941.2|85992.6|85942.6|85996.7|85958|85982|85941|56
1636102760000|2021-11-05 08:59:20|85992.8|85942.8|85988.5|85938.5|85992.8|85942.8|85988.4|85938.4|40
1636102770000|2021-11-05 08:59:30|85988.7|85938.7|85978.5|85928.5|85989.1|85939.1|85978.5|85928.5|50
1636102780000|2021-11-05 08:59:40|85978.2|85928.2|85971.4|85921.4|85979.7|85929.7|85968.3|85918.3|53
1636102790000|2021-11-05 08:59:50|85972.8|85922.8|85966.6|85916.6|85972.9|85922.9|85966.6|85916.6|51
1636102800000|2021-11-05 09:00:00|85966.2|85916.2|85948.4|85898.4|85966.2|85916.2|85948.4|85898.4|62
1636102810000|2021-11-05 09:00:10|85947.8|85897.8|85950.5|85900.5|85951.8|85901.8|85945.5|85895.5|43
1636102820000|2021-11-05 09:00:20|85949.5|85899.5|85950.4|85900.4|85950.4|85900.4|85947.9|85897.9|38
1636102830000|2021-11-05 09:00:30|85952|85902|85953.3|85903.3|85953.6|85903.6|85950.1|85900.1|56
1636102840000|2021-11-05 09:00:40|85954.2|85904.2|85959.3|85909.3|85960.1|85910.1|85954.2|85904.2|39
1636102850000|2021-11-05 09:00:50|85959.1|85909.1|85959.6|85909.6|85960.6|85910.6|85957.5|85907.5|35
1636102860000|2021-11-05 09:01:00|85959.8|85909.8|85957.1|85907.1|85960.9|85910.9|85954.4|85904.4|48
1636102870000|2021-11-05 09:01:10|85957.2|85907.2|85947.3|85922.3|85959.6|85922.6|85945.9|85906.9|41
1636102880000|2021-11-05 09:01:20|85946.5|85921.5|85946.6|85921.6|85948.3|85923.3|85945.6|85920.6|38
1636102890000|2021-11-05 09:01:30|85946.2|85921.2|85943.2|85918.2|85946.2|85921.2|85943.2|85918.2|35
1636102900000|2021-11-05 09:01:40|85946.2|85921.2|85946.7|85921.7|85947.8|85922.8|85945|85920|46
1636102910000|2021-11-05 09:01:50|85946.6|85921.6|85971.6|85921.6|85972.3|85933|85946.6|85909.7|59
1636102920000|2021-11-05 09:02:00|85971|85921|85961.6|85911.6|85971.2|85921.2|85961.5|85911.5|54
1636102930000|2021-11-05 09:02:10|85961.4|85911.4|85954.3|85904.3|85961.7|85911.7|85953.7|85903.7|48
1636102940000|2021-11-05 09:02:20|85954.4|85904.4|85951.2|85901.2|85955.6|85905.6|85950.3|85900.3|47
1636102950000|2021-11-05 09:02:30|85951.5|85901.5|85940.4|85915.4|85953.5|85915.4|85939|85895.8|50
1636102960000|2021-11-05 09:02:40|85940.2|85915.2|85939.9|85914.9|85940.8|85915.8|85939.6|85914.6|35
1636102970000|2021-11-05 09:02:50|85939.8|85914.8|85939.7|85914.7|85958.1|85920.6|85939.7|85903.1|40
1636102980000|2021-11-05 09:03:00|85940.3|85915.3|85940.4|85915.4|85951.1|85915.7|85938.9|85898.2|50
1636102990000|2021-11-05 09:03:10|85940.1|85915.1|85948.4|85898.4|85953.2|85917.2|85938.3|85898.4|52
1636103000000|2021-11-05 09:03:20|85946.5|85896.5|85944.3|85894.3|85948.3|85898.3|85940.5|85890.5|40
1636103010000|2021-11-05 09:03:30|85944|85894|85927.3|85877.3|85946.3|85896.3|85927.1|85877.1|53
1636103020000|2021-11-05 09:03:40|85928.1|85878.1|85934.4|85884.4|85935|85885|85922.9|85872.9|51
1636103030000|2021-11-05 09:03:50|85934.7|85884.7|85941|85891|85941.2|85891.2|85934|85884|40
1636103040000|2021-11-05 09:04:00|85941.1|85891.1|85953.7|85903.7|85953.9|85903.9|85940.4|85890.4|58
1636103050000|2021-11-05 09:04:10|85953.5|85903.5|85958.5|85908.5|85959.6|85909.6|85953.5|85903.5|46
1636103060000|2021-11-05 09:04:20|85958.4|85908.4|85953.4|85903.4|85958.5|85908.5|85951.7|85901.7|54
1636103070000|2021-11-05 09:04:30|85953.6|85903.6|85958|85908|85958.4|85908.4|85950.3|85900.3|46
1636103080000|2021-11-05 09:04:40|85957.2|85907.2|85956.7|85906.7|85957.6|85907.6|85956.4|85906.4|31
1636103090000|2021-11-05 09:04:50|85956.8|85906.8|85960.5|85910.5|85963.3|85913.3|85955.6|85905.6|40
1636103100000|2021-11-05 09:05:00|85960.8|85910.8|85950.3|85900.3|85961.7|85911.7|85948.5|85898.5|57
1636103110000|2021-11-05 09:05:10|85950.1|85900.1|85941.7|85891.7|85950.7|85900.7|85939.8|85889.8|48
1636103120000|2021-11-05 09:05:20|85940.9|85890.9|85935.5|85885.5|85942.3|85892.3|85933.9|85883.9|43
1636103130000|2021-11-05 09:05:30|85936|85886|85935.9|85885.9|85937.2|85887.2|85935.3|85885.3|24
1636103140000|2021-11-05 09:05:40|85935.7|85885.7|85936.3|85886.3|85938.3|85888.3|85934.3|85884.3|31
1636103150000|2021-11-05 09:05:50|85936.1|85886.1|85940.1|85890.1|85940.2|85890.2|85935.6|85885.6|42
1636103160000|2021-11-05 09:06:00|85939.8|85889.8|85937.8|85887.8|85940.6|85890.6|85937.5|85887.5|30
1636103170000|2021-11-05 09:06:10|85937.4|85887.4|85951.3|85901.3|85951.5|85908.2|85931.2|85887.4|44
1636103180000|2021-11-05 09:06:20|85950.6|85900.6|85950.4|85900.4|85951.5|85901.5|85947.8|85897.8|40
1636103190000|2021-11-05 09:06:30|85950.3|85900.3|85950|85900|85951.1|85901.1|85948.9|85898.9|38
1636103200000|2021-11-05 09:06:40|85950.1|85900.1|85953|85903|85956.7|85914.8|85939.8|85899.4|42
1636103210000|2021-11-05 09:06:50|85952.2|85902.2|85941.2|85916.2|85952.2|85917.4|85935.1|85901.1|46
1636103220000|2021-11-05 09:07:00|85941.3|85916.3|85961.6|85911.6|85962|85922.5|85937.6|85908.6|58
1636103230000|2021-11-05 09:07:10|85961.4|85911.4|85968.9|85918.9|85969.9|85919.9|85961.1|85911.1|45
1636103240000|2021-11-05 09:07:20|85968.8|85918.8|85971.5|85921.5|85973.3|85923.3|85967.5|85917.5|55
1636103250000|2021-11-05 09:07:30|85972|85922|85976.2|85926.2|85977|85927|85971.7|85921.7|43
1636103260000|2021-11-05 09:07:40|85975.3|85925.3|85970.5|85920.5|85975.5|85925.5|85970.5|85920.5|33
1636103270000|2021-11-05 09:07:50|85969.6|85919.6|85964|85914|85969.6|85919.6|85959|85909|53
1636103280000|2021-11-05 09:08:00|85964.1|85914.1|85966.2|85916.2|85970.2|85920.2|85963.5|85913.5|43
1636103290000|2021-11-05 09:08:10|85966.3|85916.3|85970.6|85920.6|85971.5|85921.5|85966|85916|39
1636103300000|2021-11-05 09:08:20|85970.7|85920.7|85971.7|85921.7|85972.5|85922.5|85970.3|85920.3|25
1636103310000|2021-11-05 09:08:30|85972|85922|85969.6|85919.6|85972.4|85931|85954.6|85918.3|48
1636103320000|2021-11-05 09:08:40|85969.4|85919.4|85972.1|85922.1|85973|85933.5|85954.5|85919|45
1636103330000|2021-11-05 09:08:50|85972.2|85922.2|85970.1|85920.1|85974.5|85924.5|85969|85919|35
1636103340000|2021-11-05 09:09:00|85970.9|85920.9|85969.8|85919.8|85970.9|85920.9|85967.3|85917.3|39
1636103350000|2021-11-05 09:09:10|85970.1|85920.1|85969.1|85919.1|85972.2|85922.2|85967.7|85917.7|43
1636103360000|2021-11-05 09:09:20|85970.6|85920.6|85971|85921|85971.5|85921.5|85969.8|85919.8|38
1636103370000|2021-11-05 09:09:30|85970.6|85920.6|85967.7|85917.7|85973.1|85923.1|85967.3|85917.3|42
1636103380000|2021-11-05 09:09:40|85967.5|85917.5|85975.8|85925.8|85975.9|85925.9|85966.4|85916.4|47
1636103390000|2021-11-05 09:09:50|85974.6|85924.6|85973.6|85923.6|85974.8|85924.8|85971.7|85921.7|42
1636103400000|2021-11-05 09:10:00|85973.8|85923.8|85971.9|85921.9|85973.8|85923.8|85970|85920|43
1636103410000|2021-11-05 09:10:10|85972|85922|85970.3|85920.3|85972.9|85922.9|85969.5|85919.5|45
1636103420000|2021-11-05 09:10:20|85969.9|85919.9|85973.1|85923.1|85973.1|85923.1|85968.4|85918.4|28
1636103430000|2021-11-05 09:10:30|85972.5|85922.5|85974.8|85924.8|85974.9|85924.9|85972.3|85922.3|41
1636103440000|2021-11-05 09:10:40|85974.4|85924.4|85973.7|85923.7|85974.9|85924.9|85971.9|85921.9|29
1636103450000|2021-11-05 09:10:50|85974.3|85924.3|85968.5|85918.5|85974.5|85924.5|85966.1|85916.1|41
1636103460000|2021-11-05 09:11:00|85968.6|85918.6|85962.9|85912.9|85968.8|85918.8|85960.4|85910.4|51
1636103470000|2021-11-05 09:11:10|85963.4|85913.4|85964.2|85914.2|85964.2|85914.2|85961.1|85911.1|38
1636103480000|2021-11-05 09:11:20|85964.1|85914.1|85967.1|85917.1|85968.6|85918.6|85964.1|85914.1|26
1636103490000|2021-11-05 09:11:30|85967.2|85917.2|85966.7|85916.7|85967.6|85930.6|85954.3|85916.7|34
1636103500000|2021-11-05 09:11:40|85967.3|85917.3|85966.8|85916.8|85967.3|85917.3|85966.3|85916.3|28
1636103510000|2021-11-05 09:11:50|85966.9|85916.9|85968.7|85918.7|85969|85919|85966.4|85916.4|27
1636103520000|2021-11-05 09:12:00|85968.5|85918.5|85969.1|85919.1|85969.7|85919.7|85967.8|85917.8|28
1636103530000|2021-11-05 09:12:10|85969.3|85919.3|85954.1|85929.1|85969.3|85932.1|85953.6|85918.8|19
1636103540000|2021-11-05 09:12:20|85954|85929|85950.7|85925.7|85958|85933|85950.7|85925.7|35
1636103550000|2021-11-05 09:12:30|85950.6|85925.6|85952.3|85927.3|85955.9|85930.9|85949.5|85924.5|35
1636103560000|2021-11-05 09:12:40|85952.5|85927.5|85979.8|85929.8|85980.8|85935.8|85951.9|85923.2|51
1636103570000|2021-11-05 09:12:50|85980.8|85930.8|85979.1|85929.1|85981|85931|85976.8|85926.8|46
1636103580000|2021-11-05 09:13:00|85977.8|85927.8|85976|85926|85978.8|85928.8|85973.4|85923.4|39
1636103590000|2021-11-05 09:13:10|85976.4|85926.4|85957.5|85932.5|85976.9|85933.7|85956.6|85920.8|52
1636103600000|2021-11-05 09:13:20|85957.8|85932.8|85948.8|85898.8|85958.2|85933.2|85940.1|85897.9|45
1636103610000|2021-11-05 09:13:30|85948.6|85898.6|85951.7|85901.7|85954.1|85904.1|85948.6|85898.6|44
1636103620000|2021-11-05 09:13:40|85951.1|85901.1|85928.5|85903.5|85951.1|85905.9|85928.2|85896.1|46
1636103630000|2021-11-05 09:13:50|85940.5|85890.5|85932.8|85882.8|85940.5|85890.5|85931.9|85881.9|43
1636103640000|2021-11-05 09:14:00|85932.3|85882.3|85934|85884|85936.1|85886.1|85932|85882|38
1636103650000|2021-11-05 09:14:10|85934.2|85884.2|85923.6|85873.6|85934.7|85884.7|85922.4|85872.4|53
1636103660000|2021-11-05 09:14:20|85923.9|85873.9|85925|85875|85926.4|85876.4|85922.1|85872.1|48
1636103670000|2021-11-05 09:14:30|85925.8|85875.8|85930.8|85880.8|85931.1|85881.1|85925.8|85875.8|35
1636103680000|2021-11-05 09:14:40|85931|85881|85936.7|85886.7|85938.7|85900.6|85919.8|85880.3|42
1636103690000|2021-11-05 09:14:50|85937.2|85887.2|85927.6|85902.6|85938.9|85903.4|85925|85886.9|44
1636103700000|2021-11-05 09:15:00|85927.8|85902.8|85933.8|85908.8|85933.8|85908.8|85927.8|85902.8|30
1636103710000|2021-11-05 09:15:10|85934|85909|85928.1|85903.1|85934|85909|85928.1|85903.1|46
1636103720000|2021-11-05 09:15:20|85927.5|85902.5|85935.2|85910.2|85936.8|85911.8|85927.3|85902.3|37
1636103730000|2021-11-05 09:15:30|85935.6|85910.6|85926.5|85901.5|85936.1|85911.1|85926.1|85901.1|51
1636103740000|2021-11-05 09:15:40|85925.9|85900.9|85925.9|85900.9|85927.6|85902.6|85925.7|85900.7|26
1636103750000|2021-11-05 09:15:50|85926.8|85901.8|85926|85901|85927.3|85902.3|85925.9|85900.9|34
1636103760000|2021-11-05 09:16:00|85926.1|85901.1|85918.5|85868.5|85931.7|85901.1|85917.5|85867.5|52
1636103770000|2021-11-05 09:16:10|85918.2|85868.2|85909.7|85859.7|85918.7|85868.7|85909.7|85859.7|37
1636103780000|2021-11-05 09:16:20|85909|85859|85910.9|85860.9|85911.4|85861.4|85908.1|85858.1|38
1636103790000|2021-11-05 09:16:30|85910.6|85860.6|85910.3|85860.3|85913.5|85863.5|85910|85860|39
1636103800000|2021-11-05 09:16:40|85909.3|85859.3|85909.6|85859.6|85910.8|85860.8|85909.3|85859.3|36
1636103810000|2021-11-05 09:16:50|85909.5|85859.5|85916.3|85866.3|85916.8|85866.8|85909.5|85859.5|40
1636103820000|2021-11-05 09:17:00|85917.2|85867.2|85918.7|85868.7|85919.2|85869.2|85915.7|85865.7|45
1636103830000|2021-11-05 09:17:10|85919.3|85869.3|85919.5|85869.5|85919.7|85869.7|85917.9|85867.9|37
1636103840000|2021-11-05 09:17:20|85919.8|85869.8|85911.6|85886.6|85925.7|85887|85910.4|85868.9|34
1636103850000|2021-11-05 09:17:30|85911.3|85886.3|85921.3|85871.3|85925.4|85886.3|85911.3|85871.3|31
1636103860000|2021-11-05 09:17:40|85922.3|85872.3|85912.6|85887.6|85926.1|85889.4|85912.6|85872.1|28
1636103870000|2021-11-05 09:17:50|85913.8|85888.8|85916.2|85891.2|85918.8|85893.8|85912.4|85887.4|47
1636103880000|2021-11-05 09:18:00|85915.7|85890.7|85927.8|85877.8|85929.6|85891.6|85915.2|85876.3|39
1636103890000|2021-11-05 09:18:10|85927.6|85877.6|85922.5|85872.5|85928.3|85885.5|85909|85870.2|34
1636103900000|2021-11-05 09:18:20|85922.3|85872.3|85908.6|85883.6|85922.9|85885.1|85907.4|85870.4|34
1636103910000|2021-11-05 09:18:30|85908.9|85883.9|85919.1|85869.1|85921.3|85884.4|85908.4|85858.4|55
1636103920000|2021-11-05 09:18:40|85918.7|85868.7|85921.8|85871.8|85922.1|85872.1|85918.7|85868.7|33
1636103930000|2021-11-05 09:18:50|85921.3|85871.3|85923|85873|85923.4|85873.4|85920.9|85870.9|33
1636103940000|2021-11-05 09:19:00|85922.2|85872.2|85917.1|85867.1|85922.2|85872.2|85917.1|85867.1|40
1636103950000|2021-11-05 09:19:10|85917.4|85867.4|85917|85867|85917.6|85867.6|85916.3|85866.3|25
1636103960000|2021-11-05 09:19:20|85916.8|85866.8|85914.5|85889.5|85929.9|85889.9|85913.3|85866.7|55
1636103970000|2021-11-05 09:19:30|85914.3|85889.3|85928.3|85878.3|85930.5|85892.1|85914.3|85878.2|42
1636103980000|2021-11-05 09:19:40|85928.5|85878.5|85928.3|85878.3|85931.5|85890.7|85915.3|85876.8|42
1636103990000|2021-11-05 09:19:50|85928.4|85878.4|85918.7|85893.7|85928.4|85894|85912.3|85875.9|54
1636104000000|2021-11-05 09:20:00|85918.9|85893.9|85915.7|85890.7|85919.3|85894.3|85915.7|85890.7|51
1636104010000|2021-11-05 09:20:10|85916.1|85891.1|85916.2|85891.2|85916.9|85891.9|85913.4|85888.4|52
1636104020000|2021-11-05 09:20:20|85915.9|85890.9|85916.7|85891.7|85928.3|85891.7|85914.4|85876.4|47
1636104030000|2021-11-05 09:20:30|85916.9|85891.9|85930.3|85880.3|85934.1|85895.3|85916.5|85879.8|47
1636104040000|2021-11-05 09:20:40|85929.9|85879.9|85924.3|85899.3|85929.9|85900.4|85915.7|85879|45
1636104050000|2021-11-05 09:20:50|85923.9|85898.9|85940.7|85890.7|85942.6|85899.8|85923.9|85886.7|35
1636104060000|2021-11-05 09:21:00|85940.3|85890.3|85938.5|85888.5|85941.7|85891.7|85938.5|85888.5|37
1636104070000|2021-11-05 09:21:10|85938.6|85888.6|85927.8|85902.8|85940.2|85902.8|85926.6|85886.7|43
1636104080000|2021-11-05 09:21:20|85927.9|85902.9|85946.2|85896.2|85948.5|85908.4|85926.7|85896.2|42
1636104090000|2021-11-05 09:21:30|85943.7|85893.7|85944.2|85894.2|85944.6|85894.6|85942.8|85892.8|37
1636104100000|2021-11-05 09:21:40|85944.3|85894.3|85945|85895|85947.9|85897.9|85944.3|85894.3|33
1636104110000|2021-11-05 09:21:50|85945.2|85895.2|85949.9|85899.9|85951.4|85901.4|85942.5|85892.5|47
1636104120000|2021-11-05 09:22:00|85950.4|85900.4|85950.9|85900.9|85952.1|85902.1|85948.8|85898.8|41
1636104130000|2021-11-05 09:22:10|85951.3|85901.3|85951|85901|85955.7|85905.7|85950.7|85900.7|42
1636104140000|2021-11-05 09:22:20|85950.8|85900.8|85950.4|85900.4|85951.8|85912.1|85936.5|85899.2|29
1636104150000|2021-11-05 09:22:30|85950.5|85900.5|85952.8|85902.8|85954.1|85914.6|85939.4|85898|46
1636104160000|2021-11-05 09:22:40|85952.9|85902.9|85947.8|85897.8|85953|85913.3|85934.5|85896.7|52
1636104170000|2021-11-05 09:22:50|85948.4|85898.4|85947.2|85897.2|85948.7|85909.8|85933.3|85895.1|39
1636104180000|2021-11-05 09:23:00|85947.7|85897.7|85946|85896|85947.7|85897.7|85941.4|85891.4|59
1636104190000|2021-11-05 09:23:10|85946.5|85896.5|85946.5|85896.5|85946.6|85896.6|85944.3|85894.3|50
1636104200000|2021-11-05 09:23:20|85946.2|85896.2|85941.1|85891.1|85946.3|85902.9|85927.9|85889.2|52
1636104210000|2021-11-05 09:23:30|85941.5|85891.5|85942.4|85892.4|85944.4|85905.9|85927.4|85888.6|52
1636104220000|2021-11-05 09:23:40|85942.3|85892.3|85941.7|85891.7|85943|85893|85940.5|85890.5|41
1636104230000|2021-11-05 09:23:50|85941.5|85891.5|85941.6|85891.6|85943.2|85893.2|85938.9|85888.9|47
1636104240000|2021-11-05 09:24:00|85941.9|85891.9|85934.9|85884.9|85941.9|85899.1|85920.7|85884.1|49
1636104250000|2021-11-05 09:24:10|85935|85885|85939.5|85889.5|85940|85898|85921.9|85884.1|47
1636104260000|2021-11-05 09:24:20|85939.7|85889.7|85940|85890|85940|85890|85938.7|85888.7|38
1636104270000|2021-11-05 09:24:30|85939.6|85889.6|85947.1|85897.1|85947.8|85897.8|85939.5|85889.5|41
1636104280000|2021-11-05 09:24:40|85947.3|85897.3|85949.2|85899.2|85949.7|85908.6|85929|85892|47
1636104290000|2021-11-05 09:24:50|85949|85899|85949.8|85899.8|85950|85900|85946|85896|52
1636104300000|2021-11-05 09:25:00|85949.7|85899.7|85949.9|85899.9|85950.1|85900.1|85948.2|85898.2|39
1636104310000|2021-11-05 09:25:10|85949.8|85899.8|85957.8|85907.8|85957.8|85921.7|85944.3|85899.2|39
1636104320000|2021-11-05 09:25:20|85957.7|85907.7|85952.5|85902.5|85957.8|85907.8|85952.5|85902.5|35
1636104330000|2021-11-05 09:25:30|85952.8|85902.8|85943.6|85918.6|85956.8|85920|85943|85901.9|46
1636104340000|2021-11-05 09:25:40|85943|85918|85940|85915|85944.6|85919.6|85939.1|85914.1|43
1636104350000|2021-11-05 09:25:50|85940.3|85915.3|85944.5|85919.5|85944.8|85919.8|85938.6|85913.6|38
1636104360000|2021-11-05 09:26:00|85944.3|85919.3|85944.6|85919.6|85947.7|85922.7|85939.3|85914.3|41
1636104370000|2021-11-05 09:26:10|85944.5|85919.5|85952.5|85902.5|85956.6|85920.1|85939.4|85901.6|51
1636104380000|2021-11-05 09:26:20|85951.1|85901.1|85951|85901|85952.2|85902.2|85947.3|85897.3|39
1636104390000|2021-11-05 09:26:30|85950.3|85900.3|85952.2|85902.2|85954.4|85904.4|85949.8|85899.8|33
1636104400000|2021-11-05 09:26:40|85952.9|85902.9|85962.1|85912.1|85963.4|85913.4|85952.8|85902.8|44
1636104410000|2021-11-05 09:26:50|85962|85912|85959.2|85909.2|85964.8|85914.8|85959.2|85909.2|40
1636104420000|2021-11-05 09:27:00|85958.8|85908.8|85964.3|85914.3|85966.3|85916.3|85958.6|85908.6|47
1636104430000|2021-11-05 09:27:10|85964.7|85914.7|85965.1|85915.1|85967.3|85917.3|85964.7|85914.7|39
1636104440000|2021-11-05 09:27:20|85964.9|85914.9|85970.9|85920.9|85972.1|85922.1|85964.7|85914.7|46
1636104450000|2021-11-05 09:27:30|85970.8|85920.8|85976.3|85926.3|85984.1|85944.3|85969.3|85920.8|57
1636104460000|2021-11-05 09:27:40|85976.1|85926.1|85963.7|85913.7|85976.5|85926.5|85960.4|85910.4|53
1636104470000|2021-11-05 09:27:50|85961.7|85911.7|85952.8|85927.8|85965.3|85928.2|85950.7|85911.4|41
1636104480000|2021-11-05 09:28:00|85952.6|85927.6|85950.7|85900.7|85960|85927.6|85939.2|85898.4|66
1636104490000|2021-11-05 09:28:10|85949.1|85899.1|85950.7|85900.7|85952|85902|85946.3|85896.3|42
1636104500000|2021-11-05 09:28:20|85950.6|85900.6|85951.6|85901.6|85954|85904|85950|85900|33
1636104510000|2021-11-05 09:28:30|85951.9|85901.9|85956.8|85906.8|85956.8|85908.6|85931.7|85896.7|50
1636104520000|2021-11-05 09:28:40|85957.2|85907.2|85959|85909|85961.5|85919.9|85941.2|85905|51
1636104530000|2021-11-05 09:28:50|85955.7|85905.7|85927.5|85902.5|85955.7|85916.2|85926.7|85888.7|57
1636104540000|2021-11-05 09:29:00|85927.6|85902.6|85931.8|85881.8|85938.8|85903.8|85927|85880.7|50
1636104550000|2021-11-05 09:29:10|85931.2|85881.2|85920|85895|85937.9|85895.6|85917.6|85881.2|54
1636104560000|2021-11-05 09:29:20|85920.6|85895.6|85931.2|85881.2|85933.9|85895.6|85919.2|85880.4|48
1636104570000|2021-11-05 09:29:30|85931.9|85881.9|85935.7|85885.7|85936.3|85886.3|85931.3|85881.3|47
1636104580000|2021-11-05 09:29:40|85935.8|85885.8|85941.7|85891.7|85942.2|85892.2|85935.8|85885.8|49
1636104590000|2021-11-05 09:29:50|85940.2|85890.2|85926.9|85901.9|85942.1|85905.3|85926.9|85889.9|41
1636104600000|2021-11-05 09:30:00|85926.8|85901.8|85919.8|85869.8|85933.5|85902.8|85907.1|85869.1|62
1636104610000|2021-11-05 09:30:10|85920.1|85870.1|85920.4|85870.4|85921.7|85871.7|85911.2|85861.2|68
1636104620000|2021-11-05 09:30:20|85920.9|85870.9|85919.2|85869.2|85927.2|85882|85907|85867.2|50
1636104630000|2021-11-05 09:30:30|85918.7|85868.7|85924.1|85874.1|85924.1|85874.1|85917.5|85867.5|47
1636104640000|2021-11-05 09:30:40|85924.2|85874.2|85916.5|85866.5|85925.5|85879.1|85901|85864.5|53
1636104650000|2021-11-05 09:30:50|85917.2|85867.2|85913.4|85863.4|85917.7|85877.5|85897.7|85862.1|53
1636104660000|2021-11-05 09:31:00|85912.7|85862.7|85913.9|85863.9|85915.8|85873.5|85898.5|85860.7|52
1636104670000|2021-11-05 09:31:10|85913.8|85863.8|85906.5|85856.5|85914.6|85870.8|85894.3|85856.2|40
1636104680000|2021-11-05 09:31:20|85907.5|85857.5|85907.4|85857.4|85909.3|85859.3|85906|85856|46
1636104690000|2021-11-05 09:31:30|85907.9|85857.9|85908.8|85858.8|85908.8|85858.8|85905.7|85855.7|37
1636104700000|2021-11-05 09:31:40|85908.1|85858.1|85906.3|85856.3|85908.3|85858.3|85905.3|85855.3|34
1636104710000|2021-11-05 09:31:50|85906.5|85856.5|85893.1|85868.1|85908.3|85869.9|85891.9|85856.2|35
1636104720000|2021-11-05 09:32:00|85893|85868|85894.7|85869.7|85894.9|85869.9|85893|85868|37
1636104730000|2021-11-05 09:32:10|85896.5|85871.5|85896.3|85871.3|85896.5|85871.5|85893.8|85868.8|38
1636104740000|2021-11-05 09:32:20|85896.1|85871.1|85896.6|85871.6|85897.9|85872.9|85889.9|85864.9|49
1636104750000|2021-11-05 09:32:30|85895.5|85870.5|85901.1|85876.1|85901.3|85876.3|85895.5|85870.5|42
1636104760000|2021-11-05 09:32:40|85900.9|85875.9|85888.1|85838.1|85900.9|85875.9|85887.1|85837.1|53
1636104770000|2021-11-05 09:32:50|85888.4|85838.4|85888.9|85838.9|85889|85839|85886.7|85836.7|39
1636104780000|2021-11-05 09:33:00|85888.8|85838.8|85874.1|85824.1|85888.8|85838.8|85872.7|85822.7|52
1636104790000|2021-11-05 09:33:10|85874.2|85824.2|85872.1|85822.1|85876.6|85826.6|85872.1|85822.1|43
1636104800000|2021-11-05 09:33:20|85872.5|85822.5|85873.1|85823.1|85874.2|85824.2|85872.1|85822.1|34
1636104810000|2021-11-05 09:33:30|85873.2|85823.2|85878.4|85828.4|85878.4|85839.1|85862.5|85822.5|41
1636104820000|2021-11-05 09:33:40|85877.6|85827.6|85885.5|85835.5|85888.1|85838.1|85876.7|85826.7|59
1636104830000|2021-11-05 09:33:50|85885.6|85835.6|85882.7|85832.7|85885.7|85835.7|85880.4|85830.4|39
1636104840000|2021-11-05 09:34:00|85882|85832|85882.9|85832.9|85884.3|85834.3|85882|85832|43
1636104850000|2021-11-05 09:34:10|85883|85833|85861|85811|85883|85839.7|85860.1|85810.1|52
1636104860000|2021-11-05 09:34:20|85861.2|85811.2|85871.5|85821.5|85871.5|85821.5|85861.2|85811.2|32
1636104870000|2021-11-05 09:34:30|85870|85820|85857.1|85807.1|85871|85821|85854.7|85804.7|55
1636104880000|2021-11-05 09:34:40|85857.4|85807.4|85845.4|85795.4|85858.1|85808.1|85843.7|85793.7|61
1636104890000|2021-11-05 09:34:50|85845.2|85795.2|85842.1|85792.1|85845.6|85795.6|85840.7|85790.7|42
1636104900000|2021-11-05 09:35:00|85842.8|85792.8|85849|85799|85849|85799|85842.3|85792.3|35
1636104910000|2021-11-05 09:35:10|85848.3|85798.3|85858|85808|85859.3|85809.3|85847.9|85797.9|47
1636104920000|2021-11-05 09:35:20|85858.2|85808.2|85856.2|85806.2|85858.2|85808.2|85855.2|85805.2|25
1636104930000|2021-11-05 09:35:30|85856.1|85806.1|85855.7|85805.7|85857.5|85807.5|85854.5|85804.5|38
1636104940000|2021-11-05 09:35:40|85855.5|85805.5|85857.7|85807.7|85858.3|85808.3|85854.4|85804.4|27
1636104950000|2021-11-05 09:35:50|85857.9|85807.9|85864.5|85814.5|85866.5|85816.5|85857.9|85807.9|48
1636104960000|2021-11-05 09:36:00|85864.6|85814.6|85864.3|85814.3|85864.6|85814.6|85863.6|85813.6|21
1636104970000|2021-11-05 09:36:10|85864.1|85814.1|85862.1|85812.1|85864.4|85814.4|85862.1|85812.1|19
1636104980000|2021-11-05 09:36:20|85862.3|85812.3|85857.9|85807.9|85864|85814|85856.7|85806.7|39
1636104990000|2021-11-05 09:36:30|85858.3|85808.3|85876.4|85826.4|85876.8|85835.6|85854.7|85806.2|46
1636105000000|2021-11-05 09:36:40|85875.7|85825.7|85902.7|85852.7|85903.8|85861.9|85872.8|85825.7|58
1636105010000|2021-11-05 09:36:50|85903.1|85853.1|85901.1|85851.1|85904.4|85854.4|85898.8|85848.8|48
1636105020000|2021-11-05 09:37:00|85901.2|85851.2|85896.2|85846.2|85903|85853|85895.6|85845.6|49
1636105030000|2021-11-05 09:37:10|85896|85846|85897.3|85847.3|85897.8|85847.8|85895.9|85845.9|40
1636105040000|2021-11-05 09:37:20|85897|85847|85893.9|85843.9|85897.1|85847.1|85893.4|85843.4|40
1636105050000|2021-11-05 09:37:30|85894.1|85844.1|85890.3|85840.3|85894.2|85853.5|85877.6|85840.2|43
1636105060000|2021-11-05 09:37:40|85891.2|85841.2|85884.3|85859.3|85897.9|85860.2|85880.2|85840.3|47
1636105070000|2021-11-05 09:37:50|85884.7|85859.7|85896.6|85846.6|85896.9|85860.3|85882.2|85843.9|37
1636105080000|2021-11-05 09:38:00|85896|85846|85880.5|85855.5|85896.1|85858.8|85880.5|85844.9|47
1636105090000|2021-11-05 09:38:10|85881.1|85856.1|85883.8|85858.8|85896.6|85860.3|85880.5|85844.5|34
1636105100000|2021-11-05 09:38:20|85884.1|85859.1|85885.2|85860.2|85885.2|85860.2|85882.5|85857.5|37
1636105110000|2021-11-05 09:38:30|85885|85860|85903.3|85853.3|85907.7|85864|85885|85852.8|43
1636105120000|2021-11-05 09:38:40|85903.1|85853.1|85910.2|85860.2|85910.7|85873.3|85898.3|85852.9|42
1636105130000|2021-11-05 09:38:50|85910.6|85860.6|85910.4|85860.4|85910.7|85860.7|85909.5|85859.5|30
1636105140000|2021-11-05 09:39:00|85910.3|85860.3|85910.3|85860.3|85911.4|85861.4|85908.7|85858.7|39
1636105150000|2021-11-05 09:39:10|85910.7|85860.7|85892.9|85867.9|85910.8|85868.8|85892.3|85856.6|37
1636105160000|2021-11-05 09:39:20|85893.2|85868.2|85892.8|85867.8|85893.6|85868.6|85892.1|85867.1|24
1636105170000|2021-11-05 09:39:30|85892.5|85867.5|85893.1|85868.1|85899.8|85874.8|85892.4|85867.4|47
1636105180000|2021-11-05 09:39:40|85892.3|85867.3|85892|85867|85893.1|85868.1|85890.6|85865.6|17
1636105190000|2021-11-05 09:39:50|85891.4|85866.4|85897.8|85872.8|85907.8|85875.1|85891.4|85855.8|40
1636105200000|2021-11-05 09:40:00|85897.3|85872.3|85905.3|85855.3|85905.3|85872.7|85890.2|85855.3|47
1636105210000|2021-11-05 09:40:10|85907.1|85857.1|85903.9|85853.9|85907.1|85863.5|85888.3|85850.3|53
1636105220000|2021-11-05 09:40:20|85904.1|85854.1|85902.5|85852.5|85904.6|85863|85888|85848.5|38
1636105230000|2021-11-05 09:40:30|85901.8|85851.8|85895.2|85845.2|85901.8|85851.8|85894.7|85844.7|31
1636105240000|2021-11-05 09:40:40|85894.1|85844.1|85896.4|85846.4|85896.6|85846.6|85893.8|85843.8|30
1636105250000|2021-11-05 09:40:50|85896.5|85846.5|85881.6|85856.6|85896.5|85857.4|85880.2|85843.2|44
1636105260000|2021-11-05 09:41:00|85881.3|85856.3|85891.2|85841.2|85891.3|85857.5|85878.3|85839.9|38
1636105270000|2021-11-05 09:41:10|85890|85840|85887.5|85837.5|85891|85853.2|85874.3|85834.4|54
1636105280000|2021-11-05 09:41:20|85886.8|85836.8|85888.2|85838.2|85889.5|85839.5|85886.4|85836.4|47
1636105290000|2021-11-05 09:41:30|85888.7|85838.7|85895.4|85845.4|85895.4|85845.4|85887.4|85837.4|46
1636105300000|2021-11-05 09:41:40|85895|85845|85895.6|85845.6|85896.5|85846.5|85892.7|85842.7|42
1636105310000|2021-11-05 09:41:50|85895.2|85845.2|85895.9|85845.9|85896.3|85846.3|85893.5|85843.5|40
1636105320000|2021-11-05 09:42:00|85896.2|85846.2|85905.7|85855.7|85908.5|85865.8|85890.8|85846.2|41
1636105330000|2021-11-05 09:42:10|85905.6|85855.6|85906.9|85856.9|85907.6|85857.6|85905.5|85855.5|25
1636105340000|2021-11-05 09:42:20|85906.6|85856.6|85904.9|85854.9|85907|85857|85904.9|85854.9|26
1636105350000|2021-11-05 09:42:30|85905.1|85855.1|85888.3|85863.3|85905.3|85864.1|85887.4|85851.6|36
1636105360000|2021-11-05 09:42:40|85887.7|85862.7|85896.5|85846.5|85905.5|85867.2|85883.3|85844.7|46
1636105370000|2021-11-05 09:42:50|85896.7|85846.7|85892.5|85842.5|85896.7|85846.7|85891.9|85841.9|43
1636105380000|2021-11-05 09:43:00|85892.2|85842.2|85896.7|85846.7|85897.2|85847.2|85891.3|85841.3|54
1636105390000|2021-11-05 09:43:10|85896.6|85846.6|85896.8|85846.8|85897.9|85847.9|85896.6|85846.6|27
1636105400000|2021-11-05 09:43:20|85897|85847|85896.6|85846.6|85897.8|85847.8|85893.7|85843.7|38
1636105410000|2021-11-05 09:43:30|85897|85847|85899.5|85849.5|85899.5|85849.5|85895.4|85845.4|41
1636105420000|2021-11-05 09:43:40|85900|85850|85881.9|85856.9|85900|85860.9|85880.9|85847.2|51
1636105430000|2021-11-05 09:43:50|85881.5|85856.5|85880.1|85855.1|85882.9|85857.9|85880.1|85855.1|36
1636105440000|2021-11-05 09:44:00|85880.6|85855.6|85893.5|85843.5|85894.9|85855.6|85879.2|85841.4|29
1636105450000|2021-11-05 09:44:10|85892.4|85842.4|85878.5|85853.5|85892.4|85856.1|85877.4|85839.1|55
1636105460000|2021-11-05 09:44:20|85878.9|85853.9|85894.4|85844.4|85897.2|85859.1|85878.2|85841.1|50
1636105470000|2021-11-05 09:44:30|85894.1|85844.1|85889.6|85839.6|85894.1|85844.1|85887.7|85837.7|46
1636105480000|2021-11-05 09:44:40|85889.4|85839.4|85895.9|85845.9|85896.5|85854.2|85876.2|85838.5|53
1636105490000|2021-11-05 09:44:50|85895.4|85845.4|85901|85851|85902.8|85860.9|85885|85844.3|54
1636105500000|2021-11-05 09:45:00|85900.9|85850.9|85904.3|85854.3|85905.9|85855.9|85900.7|85850.7|49
1636105510000|2021-11-05 09:45:10|85904.2|85854.2|85903.4|85853.4|85904.4|85854.4|85900|85850|42
1636105520000|2021-11-05 09:45:20|85903.9|85853.9|85891.5|85841.5|85904.2|85862.8|85878.6|85840.9|43
1636105530000|2021-11-05 09:45:30|85892.2|85842.2|85892.2|85842.2|85894|85844|85889|85839|46
1636105540000|2021-11-05 09:45:40|85891.4|85841.4|85891.8|85841.8|85892.6|85842.6|85891|85841|18
1636105550000|2021-11-05 09:45:50|85891.2|85841.2|85899.1|85849.1|85900.6|85867.6|85883.3|85841.2|51
1636105560000|2021-11-05 09:46:00|85898|85848|85889.6|85864.6|85899.8|85865.8|85886.3|85847.9|49
1636105570000|2021-11-05 09:46:10|85889.3|85864.3|85909.9|85859.9|85909.9|85870|85888|85858.1|34
1636105580000|2021-11-05 09:46:20|85910.4|85860.4|85908.7|85858.7|85911.2|85861.2|85907.5|85857.5|48
1636105590000|2021-11-05 09:46:30|85909.1|85859.1|85910.6|85860.6|85914|85874.1|85899.1|85858.4|45
1636105600000|2021-11-05 09:46:40|85911|85861|85898.7|85873.7|85913.6|85874.9|85898.6|85859.5|42
1636105610000|2021-11-05 09:46:50|85899|85874|85904|85854|85904.5|85874.1|85891.7|85853.3|49
1636105620000|2021-11-05 09:47:00|85904.3|85854.3|85901|85851|85905.6|85855.6|85900|85850|54
1636105630000|2021-11-05 09:47:10|85900.8|85850.8|85904.8|85854.8|85905.3|85855.3|85899.7|85849.7|38
1636105640000|2021-11-05 09:47:20|85904.2|85854.2|85905.4|85855.4|85906.4|85856.4|85901.9|85851.9|35
1636105650000|2021-11-05 09:47:30|85905.2|85855.2|85913.4|85863.4|85915.7|85865.7|85905.2|85855.2|51
1636105660000|2021-11-05 09:47:40|85913.5|85863.5|85912.9|85862.9|85914.7|85876.1|85901.1|85860.5|24
1636105670000|2021-11-05 09:47:50|85912.1|85862.1|85909.6|85859.6|85912.9|85862.9|85907|85857|40
1636105680000|2021-11-05 09:48:00|85909.4|85859.4|85912.9|85862.9|85914.5|85864.5|85906.6|85856.6|43
1636105690000|2021-11-05 09:48:10|85913.7|85863.7|85913.7|85863.7|85915.2|85865.2|85911.3|85861.3|20
1636105700000|2021-11-05 09:48:20|85913.9|85863.9|85914|85864|85916.3|85866.3|85913.7|85863.7|33
1636105710000|2021-11-05 09:48:30|85914.1|85864.1|85913.1|85863.1|85914.7|85864.7|85912.4|85862.4|23
1636105720000|2021-11-05 09:48:40|85914.1|85864.1|85926.9|85876.9|85926.9|85884.3|85901|85864.1|57
1636105730000|2021-11-05 09:48:50|85927.4|85877.4|85918.5|85868.5|85927.5|85877.5|85916.4|85866.4|45
1636105740000|2021-11-05 09:49:00|85918.7|85868.7|85911.8|85861.8|85919|85869|85909.7|85859.7|41
1636105750000|2021-11-05 09:49:10|85911.6|85861.6|85907.7|85857.7|85912.7|85862.7|85905.9|85855.9|29
1636105760000|2021-11-05 09:49:20|85907.8|85857.8|85907.1|85857.1|85908.5|85858.5|85906.5|85856.5|31
1636105770000|2021-11-05 09:49:30|85907|85857|85913.1|85863.1|85913.1|85863.1|85906.7|85856.7|45
1636105780000|2021-11-05 09:49:40|85912.8|85862.8|85911.8|85861.8|85914.6|85864.6|85911.8|85861.8|36
1636105790000|2021-11-05 09:49:50|85913.2|85863.2|85902.7|85877.7|85915.3|85880.2|85902.2|85863.2|39
1636105800000|2021-11-05 09:50:00|85903.6|85878.6|85906.3|85881.3|85908|85883|85903.6|85878.6|35
1636105810000|2021-11-05 09:50:10|85905.8|85880.8|85915.2|85865.2|85917.5|85881.4|85905.2|85865.2|27
1636105820000|2021-11-05 09:50:20|85915.6|85865.6|85914.6|85864.6|85921.4|85871.4|85913.4|85863.4|49
1636105830000|2021-11-05 09:50:30|85914.4|85864.4|85914.9|85864.9|85915|85865|85912.8|85862.8|31
1636105840000|2021-11-05 09:50:40|85914.8|85864.8|85910.3|85860.3|85915.1|85865.1|85909.9|85859.9|28
1636105850000|2021-11-05 09:50:50|85910.4|85860.4|85909.9|85859.9|85911.1|85861.1|85908.7|85858.7|44
1636105860000|2021-11-05 09:51:00|85910.1|85860.1|85911.2|85861.2|85911.5|85861.5|85909.8|85859.8|19
1636105870000|2021-11-05 09:51:10|85910.8|85860.8|85909.4|85859.4|85911|85861|85907.7|85857.7|38
1636105880000|2021-11-05 09:51:20|85908.9|85858.9|85912.8|85862.8|85914.4|85875.1|85900.1|85858.7|29
1636105890000|2021-11-05 09:51:30|85913.1|85863.1|85904.6|85854.6|85913.4|85863.4|85904.1|85854.1|35
1636105900000|2021-11-05 09:51:40|85904.8|85854.8|85894.7|85844.7|85904.8|85854.8|85892.6|85842.6|38
1636105910000|2021-11-05 09:51:50|85895|85845|85889.1|85839.1|85896.6|85846.6|85888.5|85838.5|45
1636105920000|2021-11-05 09:52:00|85889.6|85839.6|85888.5|85838.5|85889.6|85839.6|85885.1|85835.1|36
1636105930000|2021-11-05 09:52:10|85888|85838|85887.7|85837.7|85889.5|85839.5|85887.3|85837.3|24
1636105940000|2021-11-05 09:52:20|85888|85838|85891.2|85841.2|85891.6|85841.6|85888|85838|38
1636105950000|2021-11-05 09:52:30|85891.3|85841.3|85886|85836|85891.8|85841.8|85885.4|85835.4|34
1636105960000|2021-11-05 09:52:40|85885.8|85835.8|85885.5|85835.5|85886.1|85836.1|85885.2|85835.2|27
1636105970000|2021-11-05 09:52:50|85885.6|85835.6|85892.8|85842.8|85892.8|85842.8|85885.4|85835.4|41
1636105980000|2021-11-05 09:53:00|85892.9|85842.9|85893.1|85843.1|85896.8|85846.8|85891.8|85841.8|42
1636105990000|2021-11-05 09:53:10|85893|85843|85888.9|85838.9|85893.9|85843.9|85887.9|85837.9|45
1636106000000|2021-11-05 09:53:20|85889.4|85839.4|85884.1|85834.1|85889.4|85839.4|85883.5|85833.5|35
1636106010000|2021-11-05 09:53:30|85884|85834|85887.7|85837.7|85890.2|85840.2|85884|85834|44
1636106020000|2021-11-05 09:53:40|85888|85838|85889|85839|85889.2|85839.2|85887.9|85837.9|27
1636106030000|2021-11-05 09:53:50|85888.5|85838.5|85877.8|85852.8|85889.7|85854.4|85876.5|85838.5|30
1636106040000|2021-11-05 09:54:00|85877.9|85852.9|85894.4|85844.4|85894.6|85857.5|85877.8|85843.9|28
1636106050000|2021-11-05 09:54:10|85892.9|85842.9|85893.3|85843.3|85894.2|85844.2|85892.5|85842.5|31
1636106060000|2021-11-05 09:54:20|85893.2|85843.2|85897.6|85847.6|85899.1|85849.1|85892.8|85842.8|28
1636106070000|2021-11-05 09:54:30|85898.7|85848.7|85886.3|85836.3|85898.7|85854.2|85875.4|85836.3|40
1636106080000|2021-11-05 09:54:40|85873.7|85848.7|85887.3|85837.3|85888.8|85848.7|85873.7|85835.1|29
1636106090000|2021-11-05 09:54:50|85887.4|85837.4|85887.3|85837.3|85888|85838|85887|85837|27
1636106100000|2021-11-05 09:55:00|85887.5|85837.5|85878.2|85853.2|85892.4|85856.3|85878.2|85837.5|49
1636106110000|2021-11-05 09:55:10|85877.1|85852.1|85890.2|85840.2|85891.1|85852.1|85876.6|85838.6|40
1636106120000|2021-11-05 09:55:20|85890.3|85840.3|85883.6|85833.6|85892|85842|85883|85833|54
1636106130000|2021-11-05 09:55:30|85883.9|85833.9|85876.8|85826.8|85884|85834|85876.6|85826.6|46
1636106140000|2021-11-05 09:55:40|85877.2|85827.2|85875.3|85825.3|85879.1|85829.1|85874|85824|54
1636106150000|2021-11-05 09:55:50|85875.6|85825.6|85859.8|85834.8|85875.8|85834.8|85858.4|85823.2|40
1636106160000|2021-11-05 09:56:00|85859.9|85834.9|85850.4|85825.4|85870.8|85834.9|85849.8|85813.6|49
1636106170000|2021-11-05 09:56:10|85851|85826|85864.6|85814.6|85864.7|85826.5|85849.7|85807.9|46
1636106180000|2021-11-05 09:56:20|85864|85814|85868.6|85818.6|85869|85819|85862.8|85812.8|32
1636106190000|2021-11-05 09:56:30|85868.8|85818.8|85861.6|85811.6|85869.8|85819.8|85861.6|85811.6|46
1636106200000|2021-11-05 09:56:40|85861.4|85811.4|85855.1|85805.1|85862|85820.5|85843.5|85803.9|30
1636106210000|2021-11-05 09:56:50|85854.6|85804.6|85857|85807|85857.6|85807.6|85852.3|85802.3|48
1636106220000|2021-11-05 09:57:00|85856.7|85806.7|85857.6|85807.6|85858.4|85808.4|85856.7|85806.7|29
1636106230000|2021-11-05 09:57:10|85857.4|85807.4|85860.5|85810.5|85862.4|85822.5|85847.3|85807.4|30
1636106240000|2021-11-05 09:57:20|85860.8|85810.8|85858.2|85808.2|85861.2|85811.2|85858.1|85808.1|34
1636106250000|2021-11-05 09:57:30|85861.6|85811.6|85859.9|85809.9|85862.9|85812.9|85858.8|85808.8|43
1636106260000|2021-11-05 09:57:40|85860.3|85810.3|85859.6|85809.6|85860.4|85810.4|85858.7|85808.7|25
1636106270000|2021-11-05 09:57:50|85859.7|85809.7|85859.8|85809.8|85859.8|85819.9|85841.6|85806.7|45
1636106280000|2021-11-05 09:58:00|85860.2|85810.2|85846.6|85821.6|85860.2|85821.8|85844|85807|45
1636106290000|2021-11-05 09:58:10|85847.2|85822.2|85854.7|85829.7|85867.4|85830.1|85847.2|85810.7|47
1636106300000|2021-11-05 09:58:20|85854.8|85829.8|85855.8|85830.8|85856.5|85831.5|85852.7|85827.7|41
1636106310000|2021-11-05 09:58:30|85855.7|85830.7|85860.5|85810.5|85874.6|85832.8|85848.9|85809.7|56
1636106320000|2021-11-05 09:58:40|85860.8|85810.8|85843.5|85818.5|85861.1|85819.1|85843|85805.8|39
1636106330000|2021-11-05 09:58:50|85843.7|85818.7|85844|85819|85844.2|85819.2|85841.2|85816.2|42
1636106340000|2021-11-05 09:59:00|85844.4|85819.4|85850.4|85800.4|85859.8|85822|85841.6|85800.4|48
1636106350000|2021-11-05 09:59:10|85850.8|85800.8|85852.6|85802.6|85852.9|85802.9|85850.4|85800.4|33
1636106360000|2021-11-05 09:59:20|85852.8|85802.8|85858.7|85808.7|85860.1|85820.2|85844.7|85802.8|49
1636106370000|2021-11-05 09:59:30|85858.3|85808.3|85858.2|85808.2|85860.2|85810.2|85857.8|85807.8|35
1636106380000|2021-11-05 09:59:40|85858.5|85808.5|85857.7|85807.7|85859.5|85809.5|85857.2|85807.2|49
1636106390000|2021-11-05 09:59:50|85861|85811|85858.6|85808.6|85862.2|85812.2|85858.1|85808.1|48
1636106400000|2021-11-05 10:00:00|85859.2|85809.2|85858.5|85808.5|85859.6|85809.6|85856.5|85806.5|51
1636106410000|2021-11-05 10:00:10|85859.2|85809.2|85858|85808|85859.4|85809.4|85856.9|85806.9|51
1636106420000|2021-11-05 10:00:20|85858.1|85808.1|85859.4|85809.4|85860.1|85810.1|85857.7|85807.7|37
1636106430000|2021-11-05 10:00:30|85860.2|85810.2|85864.4|85814.4|85865.2|85815.2|85858.5|85808.5|36
1636106440000|2021-11-05 10:00:40|85864.6|85814.6|85866.2|85816.2|85866.7|85830.4|85853|85814.6|42
1636106450000|2021-11-05 10:00:50|85867.4|85817.4|85857.2|85832.2|85871|85833|85856.1|85816.9|38
1636106460000|2021-11-05 10:01:00|85857.3|85832.3|85853.7|85828.7|85866.8|85832.8|85852.5|85814.3|43
1636106470000|2021-11-05 10:01:10|85853.5|85828.5|85851.8|85826.8|85853.7|85828.7|85851.8|85826.8|26
1636106480000|2021-11-05 10:01:20|85852|85827|85851.7|85826.7|85852|85827|85850.5|85825.5|25
1636106490000|2021-11-05 10:01:30|85851.6|85826.6|85854.1|85829.1|85854.1|85829.1|85851.4|85826.4|38
1636106500000|2021-11-05 10:01:40|85854.2|85829.2|85876.1|85826.1|85878.7|85838.9|85854.2|85825.9|48
1636106510000|2021-11-05 10:01:50|85876.6|85826.6|85879.6|85829.6|85880.7|85830.7|85876.6|85826.6|47
1636106520000|2021-11-05 10:02:00|85880.5|85830.5|85879.6|85829.6|85882.1|85832.1|85875.8|85825.8|49
1636106530000|2021-11-05 10:02:10|85879.8|85829.8|85874.8|85824.8|85882.7|85832.7|85874.8|85824.8|48
1636106540000|2021-11-05 10:02:20|85875.2|85825.2|85873.7|85823.7|85875.5|85825.5|85872.6|85822.6|39
1636106550000|2021-11-05 10:02:30|85873.6|85823.6|85883.4|85833.4|85883.7|85833.7|85873.6|85823.6|41
1636106560000|2021-11-05 10:02:40|85883.5|85833.5|85888.1|85838.1|85888.9|85838.9|85883.4|85833.4|40
1636106570000|2021-11-05 10:02:50|85888|85838|85888.7|85838.7|85888.7|85838.7|85887.8|85837.8|24
1636106580000|2021-11-05 10:03:00|85888.6|85838.6|85887.8|85837.8|85888.7|85838.7|85887.2|85837.2|19
1636106590000|2021-11-05 10:03:10|85887.6|85837.6|85887.7|85837.7|85889.3|85839.3|85886.9|85836.9|31
1636106600000|2021-11-05 10:03:20|85887.4|85837.4|85889.5|85839.5|85891.9|85841.9|85887.4|85837.4|46
1636106610000|2021-11-05 10:03:30|85889.6|85839.6|85877.9|85852.9|85892.8|85854.2|85875.8|85839|42
1636106620000|2021-11-05 10:03:40|85877.4|85852.4|85878.8|85853.8|85880.1|85855.1|85875.1|85850.1|43
1636106630000|2021-11-05 10:03:50|85879.3|85854.3|85900.9|85850.9|85902.6|85859.8|85879.3|85846.2|63
1636106640000|2021-11-05 10:04:00|85900.2|85850.2|85900.8|85850.8|85901.4|85851.4|85898|85848|39
1636106650000|2021-11-05 10:04:10|85901.5|85851.5|85903.7|85853.7|85904.5|85854.5|85900.3|85850.3|44
1636106660000|2021-11-05 10:04:20|85904|85854|85903.4|85853.4|85905.1|85855.1|85903|85853|27
1636106670000|2021-11-05 10:04:30|85903.2|85853.2|85900.3|85850.3|85903.9|85853.9|85900|85850|26
1636106680000|2021-11-05 10:04:40|85900.2|85850.2|85900.4|85850.4|85903.5|85853.5|85899.9|85849.9|37
1636106690000|2021-11-05 10:04:50|85900.3|85850.3|85902.7|85852.7|85903.3|85853.3|85898.6|85848.6|35
1636106700000|2021-11-05 10:05:00|85903.2|85853.2|85906.9|85856.9|85907.4|85857.4|85902.6|85852.6|55
1636106710000|2021-11-05 10:05:10|85906.6|85856.6|85920.9|85870.9|85920.9|85880.5|85902.1|85855.6|52
1636106720000|2021-11-05 10:05:20|85920.2|85870.2|85919.3|85869.3|85920.4|85870.4|85918.1|85868.1|44
1636106730000|2021-11-05 10:05:30|85918.9|85868.9|85919.1|85869.1|85920|85870|85918.6|85868.6|26
1636106740000|2021-11-05 10:05:40|85919.2|85869.2|85916.3|85866.3|85920.2|85870.2|85914.7|85864.7|43
1636106750000|2021-11-05 10:05:50|85915.6|85865.6|85929.7|85879.7|85930|85887.4|85898.9|85861.7|60
1636106760000|2021-11-05 10:06:00|85929.6|85879.6|85934.2|85884.2|85938.9|85894.6|85919|85879.6|45
1636106770000|2021-11-05 10:06:10|85933.4|85883.4|85932.3|85882.3|85933.4|85883.4|85930.5|85880.5|39
1636106780000|2021-11-05 10:06:20|85933.5|85883.5|85936.8|85886.8|85938.1|85888.1|85933.1|85883.1|39
1636106790000|2021-11-05 10:06:30|85937|85887|85940|85890|85941.7|85891.7|85936.7|85886.7|36
1636106800000|2021-11-05 10:06:40|85941|85891|85939|85889|85944.7|85894.7|85939|85889|50
1636106810000|2021-11-05 10:06:50|85938.9|85888.9|85936.3|85886.3|85940.6|85900.1|85924.4|85885.8|31
1636106820000|2021-11-05 10:07:00|85936.4|85886.4|85934.9|85884.9|85939.1|85889.1|85932.5|85882.5|52
1636106830000|2021-11-05 10:07:10|85934.4|85884.4|85933.2|85908.2|85948.2|85910.5|85925.2|85883.7|58
1636106840000|2021-11-05 10:07:20|85945.5|85895.5|85943.5|85893.5|85945.5|85907|85929|85891.7|38
1636106850000|2021-11-05 10:07:30|85944.1|85894.1|85929.5|85904.5|85944.1|85907.2|85928.9|85892.7|41
1636106860000|2021-11-05 10:07:40|85930|85905|85929.3|85904.3|85932.5|85907.5|85927.3|85902.3|25
1636106870000|2021-11-05 10:07:50|85928.4|85903.4|85946|85896|85946|85909|85928.4|85896|33
1636106880000|2021-11-05 10:08:00|85946.1|85896.1|85947.5|85897.5|85948.1|85898.1|85944.9|85894.9|52
1636106890000|2021-11-05 10:08:10|85947.1|85897.1|85940.1|85915.1|85951|85916.2|85933.9|85895.4|47
1636106900000|2021-11-05 10:08:20|85939.6|85914.6|85941|85916|85941.3|85916.3|85938.9|85913.9|35
1636106910000|2021-11-05 10:08:30|85940.9|85915.9|85941.2|85916.2|85941.7|85916.7|85940.5|85915.5|32
1636106920000|2021-11-05 10:08:40|85941.1|85916.1|85937|85912|85941.1|85916.1|85937|85912|40
1636106930000|2021-11-05 10:08:50|85937.1|85912.1|85951.5|85901.5|85952.9|85914.7|85935.8|85901.2|55
1636106940000|2021-11-05 10:09:00|85950.6|85900.6|85938.8|85913.8|85950.9|85914.5|85937.2|85898.8|50
1636106950000|2021-11-05 10:09:10|85938.5|85913.5|85937.9|85912.9|85938.6|85913.6|85936.8|85911.8|30
1636106960000|2021-11-05 10:09:20|85938|85913|85946.1|85896.1|85951.7|85914.8|85937.4|85896.1|52
1636106970000|2021-11-05 10:09:30|85946.9|85896.9|85947.9|85897.9|85948.9|85898.9|85944.1|85894.1|52
1636106980000|2021-11-05 10:09:40|85946.2|85896.2|85944.7|85894.7|85946.8|85896.8|85944|85894|47
1636106990000|2021-11-05 10:09:50|85946.5|85896.5|85947.2|85897.2|85949.2|85899.2|85944.6|85894.6|44
1636107000000|2021-11-05 10:10:00|85947.3|85897.3|85942.6|85892.6|85949.3|85899.3|85942.6|85892.6|57
1636107010000|2021-11-05 10:10:10|85942.8|85892.8|85943.2|85893.2|85951.2|85901.2|85942.4|85892.4|53
1636107020000|2021-11-05 10:10:20|85943.5|85893.5|85940.2|85890.2|85943.5|85893.5|85939.7|85889.7|45
1636107030000|2021-11-05 10:10:30|85940.4|85890.4|85911.4|85886.4|85941.6|85898.7|85911.4|85881.2|56
1636107040000|2021-11-05 10:10:40|85912.7|85887.7|85909.5|85884.5|85913.1|85888.1|85909.1|85884.1|48
1636107050000|2021-11-05 10:10:50|85907.4|85882.4|85913.3|85863.3|85920.5|85882.4|85906.9|85862.4|51
1636107060000|2021-11-05 10:11:00|85912.5|85862.5|85912.6|85862.6|85913.9|85863.9|85911.8|85861.8|36
1636107070000|2021-11-05 10:11:10|85911.9|85861.9|85913|85863|85913|85863|85911.9|85861.9|35
1636107080000|2021-11-05 10:11:20|85913.3|85863.3|85913.4|85863.4|85914.9|85864.9|85913.1|85863.1|23
1636107090000|2021-11-05 10:11:30|85913.5|85863.5|85912.7|85862.7|85919.1|85869.1|85912.7|85862.7|41
1636107100000|2021-11-05 10:11:40|85913|85863|85906.7|85856.7|85913.4|85863.4|85902.4|85852.4|44
1636107110000|2021-11-05 10:11:50|85906.5|85856.5|85905|85855|85906.9|85856.9|85904.8|85854.8|29
1636107120000|2021-11-05 10:12:00|85905.3|85855.3|85905.1|85855.1|85908.4|85858.4|85903.2|85853.2|35
1636107130000|2021-11-05 10:12:10|85905.4|85855.4|85908.4|85858.4|85913.9|85863.9|85905.2|85855.2|51
1636107140000|2021-11-05 10:12:20|85909.3|85859.3|85906.1|85856.1|85909.3|85859.3|85905.7|85855.7|33
1636107150000|2021-11-05 10:12:30|85906|85856|85906|85856|85908|85868|85892.7|85854.9|25
1636107160000|2021-11-05 10:12:40|85905.4|85855.4|85893.1|85868.1|85905.4|85869.1|85892.1|85855.1|41
1636107170000|2021-11-05 10:12:50|85892.8|85867.8|85892.7|85867.7|85894.6|85869.6|85891.9|85866.9|41
1636107180000|2021-11-05 10:13:00|85892.9|85867.9|85910.1|85860.1|85910.1|85871.2|85892.6|85857.9|41
1636107190000|2021-11-05 10:13:10|85909.9|85859.9|85902.9|85852.9|85913.2|85863.2|85902.2|85852.2|54
1636107200000|2021-11-05 10:13:20|85903|85853|85904.7|85854.7|85907.8|85857.8|85902.7|85852.7|43
1636107210000|2021-11-05 10:13:30|85904.6|85854.6|85904.7|85854.7|85905.9|85855.9|85903.3|85853.3|35
1636107220000|2021-11-05 10:13:40|85904.9|85854.9|85901.6|85851.6|85905|85864.7|85888.6|85851.1|23
1636107230000|2021-11-05 10:13:50|85901.9|85851.9|85901.1|85851.1|85902.1|85852.1|85900.6|85850.6|21
1636107240000|2021-11-05 10:14:00|85900.6|85850.6|85902.1|85852.1|85902.6|85852.6|85900.1|85850.1|27
1636107250000|2021-11-05 10:14:10|85902|85852|85893.9|85868.9|85906|85868.9|85892.2|85851.2|32
1636107260000|2021-11-05 10:14:20|85894.2|85869.2|85907.9|85857.9|85909.4|85869.2|85890|85852.6|47
1636107270000|2021-11-05 10:14:30|85908|85858|85905.4|85855.4|85909.1|85859.1|85905.2|85855.2|25
1636107280000|2021-11-05 10:14:40|85905.1|85855.1|85902|85852|85906.6|85856.6|85898.4|85848.4|37
1636107290000|2021-11-05 10:14:50|85901.9|85851.9|85909|85859|85909.1|85859.1|85901.9|85851.9|29
1636107300000|2021-11-05 10:15:00|85909.4|85859.4|85897.1|85872.1|85911|85873.1|85895.5|85858.3|41
1636107310000|2021-11-05 10:15:10|85895.9|85870.9|85895.2|85870.2|85896.3|85871.3|85895.2|85870.2|15
1636107320000|2021-11-05 10:15:20|85895.1|85870.1|85896.5|85871.5|85897.8|85872.8|85895.1|85870.1|21
1636107330000|2021-11-05 10:15:30|85896.9|85871.9|85894.5|85869.5|85907.5|85872|85893.4|85856.3|43
1636107340000|2021-11-05 10:15:40|85894|85869|85904.9|85854.9|85906.7|85869.1|85893.9|85854.7|29
1636107350000|2021-11-05 10:15:50|85905|85855|85901.6|85851.6|85905.4|85867.3|85891.3|85851.5|41
1636107360000|2021-11-05 10:16:00|85901.8|85851.8|85901|85851|85906.4|85868.3|85892.7|85850.7|46
1636107370000|2021-11-05 10:16:10|85900.9|85850.9|85892.4|85842.4|85901.5|85851.5|85891.7|85841.7|39
1636107380000|2021-11-05 10:16:20|85892.1|85842.1|85898.9|85848.9|85904.9|85854.9|85892.1|85842.1|58
1636107390000|2021-11-05 10:16:30|85899|85849|85900.5|85850.5|85901.1|85851.1|85898.6|85848.6|35
1636107400000|2021-11-05 10:16:40|85900.2|85850.2|85900.4|85850.4|85901.1|85851.1|85896.6|85846.6|41
1636107410000|2021-11-05 10:16:50|85899.7|85849.7|85898.8|85848.8|85901|85851|85898.8|85848.8|23
1636107420000|2021-11-05 10:17:00|85898.9|85848.9|85893.1|85843.1|85898.9|85848.9|85892.9|85842.9|41
1636107430000|2021-11-05 10:17:10|85892.9|85842.9|85894.9|85844.9|85894.9|85844.9|85892.9|85842.9|40
1636107440000|2021-11-05 10:17:20|85894.8|85844.8|85889.8|85839.8|85894.8|85844.8|85888.9|85838.9|28
1636107450000|2021-11-05 10:17:30|85889.7|85839.7|85889.4|85839.4|85890.1|85840.1|85888|85838|27
1636107460000|2021-11-05 10:17:40|85889.5|85839.5|85892.8|85842.8|85893.3|85843.3|85888.4|85838.4|41
1636107470000|2021-11-05 10:17:50|85892.4|85842.4|85891.7|85841.7|85892.7|85842.7|85889.6|85839.6|34
1636107480000|2021-11-05 10:18:00|85891.9|85841.9|85897.6|85847.6|85899.6|85849.6|85891|85841|32
1636107490000|2021-11-05 10:18:10|85897.7|85847.7|85893.6|85843.6|85897.7|85847.7|85893.6|85843.6|30
1636107500000|2021-11-05 10:18:20|85892.8|85842.8|85892.1|85842.1|85894.8|85844.8|85891.8|85841.8|47
1636107510000|2021-11-05 10:18:30|85892.3|85842.3|85890.6|85840.6|85892.4|85842.4|85890.6|85840.6|24
1636107520000|2021-11-05 10:18:40|85890.7|85840.7|85888.6|85838.6|85890.7|85840.7|85886.9|85836.9|43
1636107530000|2021-11-05 10:18:50|85888|85838|85889|85839|85889|85839|85887.6|85837.6|32
1636107540000|2021-11-05 10:19:00|85889.1|85839.1|85882.7|85832.7|85889.1|85839.1|85882.7|85832.7|42
1636107550000|2021-11-05 10:19:10|85882.9|85832.9|85883.7|85833.7|85885.5|85835.5|85882.9|85832.9|29
1636107560000|2021-11-05 10:19:20|85883.5|85833.5|85878.5|85828.5|85883.5|85833.5|85878.1|85828.1|35
1636107570000|2021-11-05 10:19:30|85878.4|85828.4|85885.3|85835.3|85885.3|85835.3|85878.4|85828.4|41
1636107580000|2021-11-05 10:19:40|85885.5|85835.5|85887.8|85837.8|85888.4|85838.4|85884.8|85834.8|44
1636107590000|2021-11-05 10:19:50|85888.2|85838.2|85888.1|85838.1|85889|85839|85886.7|85836.7|26
1636107600000|2021-11-05 10:20:00|85888.2|85838.2|85887.6|85837.6|85888.4|85838.4|85886.7|85836.7|21
1636107610000|2021-11-05 10:20:10|85887.3|85837.3|85883.2|85833.2|85887.7|85837.7|85883.2|85833.2|37
1636107620000|2021-11-05 10:20:20|85883.4|85833.4|85883.6|85833.6|85884.7|85834.7|85883.1|85833.1|31
1636107630000|2021-11-05 10:20:30|85883.7|85833.7|85887.1|85837.1|85888.2|85838.2|85883.7|85833.7|27
1636107640000|2021-11-05 10:20:40|85888.4|85838.4|85887.9|85837.9|85889.1|85839.1|85885.8|85835.8|38
1636107650000|2021-11-05 10:20:50|85888|85838|85882.8|85832.8|85888|85838|85882.8|85832.8|42
1636107660000|2021-11-05 10:21:00|85882.5|85832.5|85889.6|85839.6|85890.7|85840.7|85882.5|85832.5|42
1636107670000|2021-11-05 10:21:10|85889.7|85839.7|85886.8|85836.8|85889.7|85839.7|85886.6|85836.6|29
1636107680000|2021-11-05 10:21:20|85886.1|85836.1|85884.7|85834.7|85890.9|85840.9|85884.1|85834.1|46
1636107690000|2021-11-05 10:21:30|85884.4|85834.4|85885.3|85835.3|85886.2|85836.2|85884.4|85834.4|32
1636107700000|2021-11-05 10:21:40|85885.4|85835.4|85888.3|85838.3|85888.5|85838.5|85885.4|85835.4|25
1636107710000|2021-11-05 10:21:50|85888.1|85838.1|85888.6|85838.6|85888.6|85838.6|85887.6|85837.6|20
1636107720000|2021-11-05 10:22:00|85888.5|85838.5|85888.2|85838.2|85888.5|85838.5|85887.3|85837.3|30
1636107730000|2021-11-05 10:22:10|85889.8|85839.8|85892.2|85842.2|85893|85843|85889.8|85839.8|47
1636107740000|2021-11-05 10:22:20|85892.1|85842.1|85891.5|85841.5|85892.1|85842.1|85889.2|85839.2|33
1636107750000|2021-11-05 10:22:30|85891.2|85841.2|85883|85858|85897.4|85861.1|85880|85841.2|41
1636107760000|2021-11-05 10:22:40|85883.3|85858.3|85892.9|85842.9|85898.9|85861.8|85883.3|85842.9|28
1636107770000|2021-11-05 10:22:50|85893.8|85843.8|85885.2|85860.2|85897.8|85862.5|85883.2|85843.8|36
1636107780000|2021-11-05 10:23:00|85883.5|85858.5|85889.5|85864.5|85891.1|85866.1|85882.5|85857.5|45
1636107790000|2021-11-05 10:23:10|85890.4|85865.4|85904.7|85854.7|85909.4|85872|85888.2|85854.6|49
1636107800000|2021-11-05 10:23:20|85903.2|85853.2|85906.8|85856.8|85908.5|85871.3|85896.3|85852.1|49
1636107810000|2021-11-05 10:23:30|85906.5|85856.5|85908.4|85858.4|85909|85859|85906.5|85856.5|38
1636107820000|2021-11-05 10:23:40|85908.3|85858.3|85908.1|85858.1|85910.7|85860.7|85907.6|85857.6|29
1636107830000|2021-11-05 10:23:50|85907.9|85857.9|85905.4|85855.4|85908.1|85869.4|85892.7|85855.4|36
1636107840000|2021-11-05 10:24:00|85905.5|85855.5|85900.1|85875.1|85911.7|85876.1|85899.1|85855.4|39
1636107850000|2021-11-05 10:24:10|85900.6|85875.6|85900.4|85875.4|85901.9|85876.9|85899.7|85874.7|33
1636107860000|2021-11-05 10:24:20|85900|85875|85914.1|85864.1|85918.8|85878.9|85900|85863.9|45
1636107870000|2021-11-05 10:24:30|85914.4|85864.4|85900.6|85875.6|85914.9|85876.7|85897.6|85862.4|44
1636107880000|2021-11-05 10:24:40|85900.8|85875.8|85901|85876|85901.7|85876.7|85900.7|85875.7|28
1636107890000|2021-11-05 10:24:50|85901.1|85876.1|85917.3|85867.3|85918.3|85880.8|85901.1|85867.1|28
1636107900000|2021-11-05 10:25:00|85917.5|85867.5|85899|85874|85917.5|85877.9|85898.1|85860.7|49
1636107910000|2021-11-05 10:25:10|85899.1|85874.1|85905.4|85880.4|85913.9|85882.1|85898.7|85863.9|40
1636107920000|2021-11-05 10:25:20|85905.2|85880.2|85906.7|85881.7|85908|85883|85905.2|85880.2|26
1636107930000|2021-11-05 10:25:30|85906.3|85881.3|85917.1|85867.1|85917.6|85882.1|85905.5|85866.9|39
1636107940000|2021-11-05 10:25:40|85918|85868|85909.2|85884.2|85920.5|85884.9|85906.5|85867.3|46
1636107950000|2021-11-05 10:25:50|85909.4|85884.4|85908.7|85883.7|85921.5|85885.6|85906.3|85869.9|50
1636107960000|2021-11-05 10:26:00|85908|85883|85918.2|85868.2|85919.8|85883|85905.7|85867.9|39
1636107970000|2021-11-05 10:26:10|85918.1|85868.1|85917.8|85867.8|85920.4|85882.8|85905.9|85866.5|35
1636107980000|2021-11-05 10:26:20|85917.7|85867.7|85916.1|85866.1|85918.1|85879|85903.1|85865|36
1636107990000|2021-11-05 10:26:30|85916.5|85866.5|85916.9|85866.9|85918.1|85879.2|85903.2|85865.3|35
1636108000000|2021-11-05 10:26:40|85916.8|85866.8|85917.2|85867.2|85920.3|85870.3|85916.7|85866.7|36
1636108010000|2021-11-05 10:26:50|85917.1|85867.1|85907.7|85882.7|85922.6|85882.7|85906.4|85866.2|39
1636108020000|2021-11-05 10:27:00|85906.5|85881.5|85924.7|85874.7|85924.7|85888.5|85906.5|85874.7|43
1636108030000|2021-11-05 10:27:10|85924.4|85874.4|85922.1|85872.1|85925.1|85875.1|85921.9|85871.9|33
1636108040000|2021-11-05 10:27:20|85922.6|85872.6|85923.4|85873.4|85924.8|85874.8|85920.6|85870.6|23
1636108050000|2021-11-05 10:27:30|85923.2|85873.2|85909.2|85884.2|85924.2|85884.9|85909|85872|27
1636108060000|2021-11-05 10:27:40|85909.5|85884.5|85907.6|85882.6|85909.9|85884.9|85906.2|85881.2|35
1636108070000|2021-11-05 10:27:50|85907.8|85882.8|85908.3|85883.3|85908.3|85883.3|85907.1|85882.1|25
1636108080000|2021-11-05 10:28:00|85908|85883|85907.9|85882.9|85908.3|85883.3|85906.9|85881.9|17
1636108090000|2021-11-05 10:28:10|85907.7|85882.7|85907.5|85882.5|85908.3|85883.3|85907.3|85882.3|13
1636108100000|2021-11-05 10:28:20|85907.4|85882.4|85905.9|85880.9|85907.7|85882.7|85903.3|85878.3|23
1636108110000|2021-11-05 10:28:30|85905.3|85880.3|85905.7|85880.7|85905.7|85880.7|85903.1|85878.1|29
1636108120000|2021-11-05 10:28:40|85904.5|85879.5|85908.7|85883.7|85909.1|85884.1|85904.5|85879.5|48
1636108130000|2021-11-05 10:28:50|85909.1|85884.1|85937.2|85887.2|85938.9|85895.5|85909|85882.9|54
1636108140000|2021-11-05 10:29:00|85937.5|85887.5|85934.6|85884.6|85940.4|85890.4|85933.1|85883.1|50
1636108150000|2021-11-05 10:29:10|85934.3|85884.3|85930.4|85880.4|85934.3|85884.3|85930.2|85880.2|34
1636108160000|2021-11-05 10:29:20|85930.3|85880.3|85929.8|85879.8|85930.7|85880.7|85929.1|85879.1|29
1636108170000|2021-11-05 10:29:30|85929.5|85879.5|85932.5|85882.5|85932.8|85895.7|85919.8|85878.5|35
1636108180000|2021-11-05 10:29:40|85932.6|85882.6|85929.8|85879.8|85937.3|85900.3|85917.3|85879.6|43
1636108190000|2021-11-05 10:29:50|85929.9|85879.9|85925.5|85875.5|85930.1|85880.1|85925.3|85875.3|40
1636108200000|2021-11-05 10:30:00|85925.6|85875.6|85915.9|85890.9|85925.6|85892.5|85909.2|85875.5|44
1636108210000|2021-11-05 10:30:10|85916.4|85891.4|85915.4|85890.4|85916.4|85891.4|85915.3|85890.3|22
1636108220000|2021-11-05 10:30:20|85915.2|85890.2|85950.3|85900.3|85952.3|85911.9|85915.2|85878.8|56
1636108230000|2021-11-05 10:30:30|85949.5|85899.5|85945.5|85895.5|85950.3|85900.3|85945.2|85895.2|49
1636108240000|2021-11-05 10:30:40|85944.6|85894.6|85947.8|85897.8|85950.1|85900.1|85944.6|85894.6|49
1636108250000|2021-11-05 10:30:50|85948|85898|85948.2|85898.2|85948.8|85898.8|85947.3|85897.3|29
1636108260000|2021-11-05 10:31:00|85948.1|85898.1|85949.3|85899.3|85953.5|85903.5|85948|85898|27
1636108270000|2021-11-05 10:31:10|85949|85899|85950.5|85900.5|85950.5|85900.5|85946.4|85896.4|46
1636108280000|2021-11-05 10:31:20|85950.6|85900.6|85952.4|85902.4|85952.5|85902.5|85950.5|85900.5|32
1636108290000|2021-11-05 10:31:30|85952.1|85902.1|85948.5|85898.5|85952.1|85909.9|85931.3|85898.1|38
1636108300000|2021-11-05 10:31:40|85948.2|85898.2|85949.1|85899.1|85949.1|85910.6|85933.4|85897.7|28
1636108310000|2021-11-05 10:31:50|85949.2|85899.2|85938.4|85913.4|85950.6|85913.4|85937.9|85898.7|27
1636108320000|2021-11-05 10:32:00|85938.1|85913.1|85935.1|85910.1|85948.2|85913.2|85934.8|85897.7|20
1636108330000|2021-11-05 10:32:10|85934.2|85909.2|85934.9|85909.9|85935.4|85910.4|85934.2|85909.2|26
1636108340000|2021-11-05 10:32:20|85934.8|85909.8|85936.1|85911.1|85936.3|85911.3|85934.4|85909.4|37
1636108350000|2021-11-05 10:32:30|85936.2|85911.2|85937.8|85912.8|85938.3|85913.3|85936.2|85911.2|27
1636108360000|2021-11-05 10:32:40|85937.7|85912.7|85937.3|85912.3|85937.8|85912.8|85936.1|85911.1|32
1636108370000|2021-11-05 10:32:50|85937.5|85912.5|85950.4|85900.4|85951.9|85914.6|85936.6|85900.4|29
1636108380000|2021-11-05 10:33:00|85950.3|85900.3|85955|85905|85955|85905|85948.4|85898.4|39
1636108390000|2021-11-05 10:33:10|85955.4|85905.4|85953.7|85903.7|85955.7|85905.7|85953.6|85903.6|32
1636108400000|2021-11-05 10:33:20|85954|85904|85953.6|85903.6|85954|85904|85953.2|85903.2|19
1636108410000|2021-11-05 10:33:30|85953.4|85903.4|85954.1|85904.1|85955|85905|85953.3|85903.3|29
1636108420000|2021-11-05 10:33:40|85954.4|85904.4|85948.7|85898.7|85954.4|85904.4|85948.4|85898.4|35
1636108430000|2021-11-05 10:33:50|85948.3|85898.3|85949.2|85899.2|85950.3|85900.3|85948|85898|30
1636108440000|2021-11-05 10:34:00|85950.1|85900.1|85954.1|85904.1|85955.1|85905.1|85950.1|85900.1|32
1636108450000|2021-11-05 10:34:10|85954.5|85904.5|85954.2|85904.2|85955.6|85905.6|85954|85904|28
1636108460000|2021-11-05 10:34:20|85953.7|85903.7|85952.3|85902.3|85953.9|85903.9|85952.3|85902.3|22
1636108470000|2021-11-05 10:34:30|85951.4|85901.4|85961|85911|85961|85911|85951|85901|22
1636108480000|2021-11-05 10:34:40|85960.2|85910.2|85961.2|85911.2|85962.2|85912.2|85959.5|85909.5|23
1636108490000|2021-11-05 10:34:50|85961.9|85911.9|85963.7|85913.7|85963.8|85913.8|85960|85910|40
1636108500000|2021-11-05 10:35:00|85962.5|85912.5|85946.2|85921.2|85962.5|85922.6|85943.4|85908.7|42
1636108510000|2021-11-05 10:35:10|85946.4|85921.4|85944.6|85919.6|85946.4|85921.4|85943.8|85918.8|31
1636108520000|2021-11-05 10:35:20|85944.3|85919.3|85953.9|85903.9|85954|85919.3|85939.6|85903|30
1636108530000|2021-11-05 10:35:30|85953.8|85903.8|85945.6|85895.6|85954.5|85913.2|85936.5|85894.8|31
1636108540000|2021-11-05 10:35:40|85946.2|85896.2|85946|85896|85948.8|85898.8|85945.5|85895.5|36
1636108550000|2021-11-05 10:35:50|85947.7|85897.7|85954.6|85904.6|85955.6|85905.6|85947.2|85897.2|38
1636108560000|2021-11-05 10:36:00|85954.7|85904.7|85953.8|85903.8|85955.6|85905.6|85952.4|85902.4|39
1636108570000|2021-11-05 10:36:10|85953.4|85903.4|85959.5|85909.5|85961.2|85911.2|85953.4|85903.4|36
1636108580000|2021-11-05 10:36:20|85959|85909|85961.6|85911.6|85961.8|85911.8|85958.5|85908.5|32
1636108590000|2021-11-05 10:36:30|85961.3|85911.3|85953.3|85928.3|85964.3|85928.5|85950.6|85911.3|49
1636108600000|2021-11-05 10:36:40|85953.2|85928.2|85964.4|85914.4|85964.5|85928.5|85951.3|85913.3|37
1636108610000|2021-11-05 10:36:50|85964.7|85914.7|85966.3|85916.3|85970.9|85920.9|85963.4|85913.4|40
1636108620000|2021-11-05 10:37:00|85969.2|85919.2|85968.7|85918.7|85971|85921|85968.1|85918.1|42
1636108630000|2021-11-05 10:37:10|85968.6|85918.6|85968.4|85918.4|85970.7|85932|85956.7|85917.7|43
1636108640000|2021-11-05 10:37:20|85968.8|85918.8|85969.4|85919.4|85971.3|85921.3|85967.8|85917.8|56
1636108650000|2021-11-05 10:37:30|85969.5|85919.5|85961.6|85911.6|85971.1|85921.1|85959.9|85909.9|47
1636108660000|2021-11-05 10:37:40|85961.8|85911.8|85943.6|85918.6|85961.8|85921.5|85943.3|85907.7|36
1636108670000|2021-11-05 10:37:50|85943.7|85918.7|85954.4|85904.4|85956.1|85918.9|85940.7|85904.3|47
1636108680000|2021-11-05 10:38:00|85954|85904|85953.8|85903.8|85956.8|85906.8|85951.8|85901.8|47
1636108690000|2021-11-05 10:38:10|85954.1|85904.1|85949.9|85899.9|85954.2|85904.2|85948.6|85898.6|39
1636108700000|2021-11-05 10:38:20|85950.4|85900.4|85949.8|85899.8|85953.5|85903.5|85949.6|85899.6|42
1636108710000|2021-11-05 10:38:30|85950.2|85900.2|85949.4|85899.4|85951.3|85901.3|85949.4|85899.4|31
1636108720000|2021-11-05 10:38:40|85950.1|85900.1|85948.8|85898.8|85950.8|85900.8|85948.1|85898.1|29
1636108730000|2021-11-05 10:38:50|85949.1|85899.1|85936|85911|85950.7|85912.8|85935.8|85899.1|22
1636108740000|2021-11-05 10:39:00|85935.8|85910.8|85932.7|85907.7|85937.3|85912.3|85931.8|85906.8|38
1636108750000|2021-11-05 10:39:10|85932.6|85907.6|85927.4|85902.4|85932.7|85907.7|85927.4|85902.4|38
1636108760000|2021-11-05 10:39:20|85925.7|85900.7|85925.7|85900.7|85926.1|85901.1|85924.1|85899.1|45
1636108770000|2021-11-05 10:39:30|85925.4|85900.4|85939.2|85889.2|85943|85902.1|85924.3|85886.5|36
1636108780000|2021-11-05 10:39:40|85938.9|85888.9|85938.6|85888.6|85941.5|85891.5|85938.4|85888.4|41
1636108790000|2021-11-05 10:39:50|85938.5|85888.5|85939.5|85889.5|85943.5|85893.5|85938.3|85888.3|49
1636108800000|2021-11-05 10:40:00|85939.8|85889.8|85933.9|85883.9|85939.8|85889.8|85933.9|85883.9|43
1636108810000|2021-11-05 10:40:10|85934|85884|85933.1|85883.1|85934.5|85884.5|85932.8|85882.8|26
1636108820000|2021-11-05 10:40:20|85933.4|85883.4|85930.8|85880.8|85933.6|85883.6|85930.7|85880.7|33
1636108830000|2021-11-05 10:40:30|85931.1|85881.1|85930.6|85880.6|85931.1|85881.1|85930.5|85880.5|17
1636108840000|2021-11-05 10:40:40|85931|85881|85935.1|85885.1|85935.2|85885.2|85931|85881|19
1636108850000|2021-11-05 10:40:50|85934.7|85884.7|85930.5|85880.5|85937|85887|85930|85880|36
1636108860000|2021-11-05 10:41:00|85930.6|85880.6|85932.6|85882.6|85933.5|85883.5|85929.8|85879.8|33
1636108870000|2021-11-05 10:41:10|85933.4|85883.4|85932|85882|85933.4|85883.4|85931.4|85881.4|24
1636108880000|2021-11-05 10:41:20|85931.9|85881.9|85924.6|85899.6|85933|85900.4|85919|85881.8|33
1636108890000|2021-11-05 10:41:30|85924.5|85899.5|85944.6|85894.6|85945.5|85905.7|85924.5|85893.4|38
1636108900000|2021-11-05 10:41:40|85944.5|85894.5|85943.1|85893.1|85945.3|85895.3|85939.5|85889.5|32
1636108910000|2021-11-05 10:41:50|85942.8|85892.8|85951.8|85901.8|85951.8|85907.8|85932.8|85892.2|34
1636108920000|2021-11-05 10:42:00|85951.7|85901.7|85960|85910|85960|85920.1|85942.1|85901.6|47
1636108930000|2021-11-05 10:42:10|85959.3|85909.3|85955.6|85905.6|85960.1|85910.1|85953.4|85903.4|42
1636108940000|2021-11-05 10:42:20|85955.2|85905.2|85964.4|85914.4|85967.4|85917.4|85954.5|85904.5|40
1636108950000|2021-11-05 10:42:30|85965|85915|85962.7|85912.7|85966.4|85916.4|85960.8|85910.8|38
1636108960000|2021-11-05 10:42:40|85961.5|85911.5|85962.9|85912.9|85963.1|85913.1|85961.5|85911.5|23
1636108970000|2021-11-05 10:42:50|85963|85913|85966.4|85916.4|85967.6|85917.6|85963|85913|28
1636108980000|2021-11-05 10:43:00|85965.8|85915.8|85967.3|85917.3|85967.7|85917.7|85963.8|85913.8|36
1636108990000|2021-11-05 10:43:10|85967.1|85917.1|85979.7|85929.7|85982.3|85932.3|85966.6|85916.6|51
1636109000000|2021-11-05 10:43:20|85979.8|85929.8|85982.1|85932.1|85982.1|85932.1|85975.8|85925.8|38
1636109010000|2021-11-05 10:43:30|85980.5|85930.5|85982.9|85932.9|85983.1|85933.1|85978.9|85928.9|35
1636109020000|2021-11-05 10:43:40|85982.6|85932.6|85983.5|85933.5|85984.1|85934.1|85981.6|85931.6|37
1636109030000|2021-11-05 10:43:50|85983.3|85933.3|85985.5|85935.5|85987.2|85937.2|85982.8|85932.8|44
1636109040000|2021-11-05 10:44:00|85985.7|85935.7|85977.3|85927.3|85986.1|85936.1|85977.3|85927.3|31
1636109050000|2021-11-05 10:44:10|85976.1|85926.1|85973.8|85923.8|85979|85929|85973.8|85923.8|40
1636109060000|2021-11-05 10:44:20|85974|85924|85978.3|85928.3|85979.7|85929.7|85973.6|85923.6|37
1636109070000|2021-11-05 10:44:30|85979.2|85929.2|85976.1|85926.1|85979.2|85942|85964.7|85925.7|33
1636109080000|2021-11-05 10:44:40|85976|85926|85966.3|85941.3|85980.7|85941.5|85966.3|85925.2|34
1636109090000|2021-11-05 10:44:50|85966.1|85941.1|85978.4|85928.4|85980|85941.1|85966.1|85927.5|37
1636109100000|2021-11-05 10:45:00|85978.3|85928.3|85973|85923|85979.2|85929.2|85972.8|85922.8|40
1636109110000|2021-11-05 10:45:10|85973.1|85923.1|85968.3|85918.3|85973.2|85931.8|85952.3|85915.3|49
1636109120000|2021-11-05 10:45:20|85968|85918|85969.6|85919.6|85972.2|85922.2|85967.8|85917.8|38
1636109130000|2021-11-05 10:45:30|85969.8|85919.8|85968.7|85918.7|85969.8|85919.8|85966.4|85916.4|39
1636109140000|2021-11-05 10:45:40|85968.8|85918.8|85971.6|85921.6|85972.8|85922.8|85965.9|85915.9|44
1636109150000|2021-11-05 10:45:50|85971.9|85921.9|85967.9|85917.9|85972.5|85922.5|85967.8|85917.8|36
1636109160000|2021-11-05 10:46:00|85968|85918|85969.4|85919.4|85970.1|85920.1|85966.2|85916.2|31
1636109170000|2021-11-05 10:46:10|85969.1|85919.1|85968|85918|85969.2|85919.2|85967.6|85917.6|28
1636109180000|2021-11-05 10:46:20|85968.3|85918.3|85968.5|85918.5|85968.5|85918.5|85967.1|85917.1|16
1636109190000|2021-11-05 10:46:30|85968.4|85918.4|85973.7|85923.7|85974.1|85924.1|85968.4|85918.4|38
1636109200000|2021-11-05 10:46:40|85974.3|85924.3|85965.4|85915.4|85974.3|85924.3|85965.1|85915.1|48
1636109210000|2021-11-05 10:46:50|85965.9|85915.9|85968.7|85918.7|85970.1|85920.1|85965.1|85915.1|26
1636109220000|2021-11-05 10:47:00|85968.2|85918.2|85971.7|85921.7|85972.3|85922.3|85967.8|85917.8|30
1636109230000|2021-11-05 10:47:10|85971.6|85921.6|85965.2|85915.2|85972.2|85922.2|85964.6|85914.6|36
1636109240000|2021-11-05 10:47:20|85965.4|85915.4|85964.9|85914.9|85965.6|85915.6|85964.6|85914.6|24
1636109250000|2021-11-05 10:47:30|85964.7|85914.7|85969.7|85919.7|85972.8|85922.8|85964.5|85914.5|37
1636109260000|2021-11-05 10:47:40|85969.8|85919.8|85973.9|85923.9|85973.9|85923.9|85966.7|85916.7|41
1636109270000|2021-11-05 10:47:50|85973.8|85923.8|85974.2|85924.2|85975.4|85925.4|85971.8|85921.8|40
1636109280000|2021-11-05 10:48:00|85961.9|85936.9|85980.7|85930.7|85980.7|85937.1|85961.6|85925.4|43
1636109290000|2021-11-05 10:48:10|85981.2|85931.2|85981.3|85931.3|85982.2|85932.2|85980.1|85930.1|24
1636109300000|2021-11-05 10:48:20|85981.2|85931.2|85981.6|85931.6|85981.8|85931.8|85980.6|85930.6|23
1636109310000|2021-11-05 10:48:30|85981.7|85931.7|85984.5|85934.5|85985.6|85935.6|85981.7|85931.7|29
1636109320000|2021-11-05 10:48:40|85984.4|85934.4|85976.9|85951.9|85986.7|85953.3|85975.7|85934.2|45
1636109330000|2021-11-05 10:48:50|85976.7|85951.7|85978|85953|85990.3|85953.7|85976.3|85938.8|37
1636109340000|2021-11-05 10:49:00|85977.6|85952.6|85986.3|85936.3|85987|85952.8|85972.7|85935.6|44
1636109350000|2021-11-05 10:49:10|85986|85936|85989.6|85939.6|85990|85940|85986|85936|33
1636109360000|2021-11-05 10:49:20|85990|85940|85988.4|85938.4|85990.2|85940.2|85987.9|85937.9|32
1636109370000|2021-11-05 10:49:30|85988.3|85938.3|85988.5|85938.5|85988.9|85938.9|85987.7|85937.7|30
1636109380000|2021-11-05 10:49:40|85988.4|85938.4|85989.6|85939.6|85989.7|85939.7|85987.8|85937.8|25
1636109390000|2021-11-05 10:49:50|85990.3|85940.3|85986.2|85936.2|85990.3|85940.3|85986.2|85936.2|31
1636109400000|2021-11-05 10:50:00|85986.4|85936.4|85975.2|85950.2|85986.8|85950.8|85973.9|85936.4|33
1636109410000|2021-11-05 10:50:10|85975.5|85950.5|85967.5|85942.5|85975.5|85950.5|85967.2|85942.2|42
1636109420000|2021-11-05 10:50:20|85967.3|85942.3|85968.6|85943.6|85970.6|85945.6|85967.3|85942.3|29
1636109430000|2021-11-05 10:50:30|85968.5|85943.5|85967.8|85942.8|85969.6|85944.6|85967|85942|49
1636109440000|2021-11-05 10:50:40|85967.9|85942.9|85965.4|85940.4|85971.5|85946.5|85965.4|85940.4|46
1636109450000|2021-11-05 10:50:50|85965.5|85940.5|85965.6|85940.6|85966.8|85941.8|85964.6|85939.6|33
1636109460000|2021-11-05 10:51:00|85965.4|85940.4|85968|85943|85968.1|85943.1|85962.8|85937.8|41
1636109470000|2021-11-05 10:51:10|85967.4|85942.4|85959.2|85934.2|85983.2|85947.1|85959.2|85922.1|44
1636109480000|2021-11-05 10:51:20|85959.8|85934.8|85959.4|85909.4|85964.2|85936|85952.6|85908.5|53
1636109490000|2021-11-05 10:51:30|85957.7|85907.7|85939.8|85914.8|85960.2|85921.2|85939.6|85905.8|53
1636109500000|2021-11-05 10:51:40|85938.8|85913.8|85955|85905|85956|85915.7|85938.8|85903.2|37
1636109510000|2021-11-05 10:51:50|85954.9|85904.9|85963.2|85913.2|85963.7|85913.7|85954.8|85904.8|48
1636109520000|2021-11-05 10:52:00|85963.3|85913.3|85963.5|85913.5|85966.3|85916.3|85963|85913|44
1636109530000|2021-11-05 10:52:10|85963.6|85913.6|85967.4|85917.4|85968.5|85918.5|85963.1|85913.1|47
1636109540000|2021-11-05 10:52:20|85967.3|85917.3|85970.9|85920.9|85972.7|85922.7|85967.3|85917.3|44
1636109550000|2021-11-05 10:52:30|85970.7|85920.7|85985.2|85935.2|85986.9|85946.9|85970.7|85920.7|38
1636109560000|2021-11-05 10:52:40|85985.3|85935.3|85987.8|85937.8|85989.9|85939.9|85985.3|85935.3|51
1636109570000|2021-11-05 10:52:50|85988.1|85938.1|85986.5|85936.5|85988.1|85938.1|85985.9|85935.9|33
1636109580000|2021-11-05 10:53:00|85986.8|85936.8|85987|85937|85988.1|85938.1|85986.3|85936.3|24
1636109590000|2021-11-05 10:53:10|85986.9|85936.9|85974.3|85924.3|85987.1|85937.1|85973.9|85923.9|45
1636109600000|2021-11-05 10:53:20|85974.2|85924.2|85979.4|85929.4|85981.4|85931.4|85974.1|85924.1|45
1636109610000|2021-11-05 10:53:30|85979.8|85929.8|85980.6|85930.6|85980.8|85930.8|85979.3|85929.3|30
1636109620000|2021-11-05 10:53:40|85980.9|85930.9|85985.7|85935.7|85986.8|85936.8|85980.9|85930.9|47
1636109630000|2021-11-05 10:53:50|85985.8|85935.8|85971.1|85946.1|85989.2|85953.5|85970.7|85934.6|56
1636109640000|2021-11-05 10:54:00|85970.7|85945.7|85982.4|85932.4|85984.2|85946.6|85970.7|85931.8|41
1636109650000|2021-11-05 10:54:10|85982.3|85932.3|85982.5|85932.5|85983.5|85933.5|85982.1|85932.1|20
1636109660000|2021-11-05 10:54:20|85982.4|85932.4|85974.5|85949.5|85983.3|85951.9|85972.6|85930.3|54
1636109670000|2021-11-05 10:54:30|85975.6|85950.6|85976.7|85951.7|85978.4|85953.4|85974.9|85949.9|19
1636109680000|2021-11-05 10:54:40|85976.9|85951.9|85976.7|85951.7|85977.6|85952.6|85975.3|85950.3|46
1636109690000|2021-11-05 10:54:50|85976.5|85951.5|85977.2|85952.2|85978|85953|85975.7|85950.7|50
1636109700000|2021-11-05 10:55:00|85976.2|85951.2|85978.4|85953.4|85979.1|85954.1|85975.9|85950.9|39
1636109710000|2021-11-05 10:55:10|85979.5|85954.5|85979.5|85954.5|85980|85955|85978.6|85953.6|27
1636109720000|2021-11-05 10:55:20|85979.6|85954.6|85976.6|85951.6|85982.8|85957.8|85976.3|85951.3|41
1636109730000|2021-11-05 10:55:30|85976.8|85951.8|85990.8|85940.8|85992.2|85960.6|85976.7|85939.7|57
1636109740000|2021-11-05 10:55:40|85990.7|85940.7|85996.2|85946.2|85996.8|85946.8|85990.7|85940.7|54
1636109750000|2021-11-05 10:55:50|85996.7|85946.7|85990.6|85940.6|86000.1|85950.1|85990.6|85940.6|60
1636109760000|2021-11-05 10:56:00|85990.7|85940.7|85993.5|85943.5|85994.1|85944.1|85989.9|85939.9|46
1636109770000|2021-11-05 10:56:10|85992.9|85942.9|85986.7|85936.7|85993.1|85943.1|85985.4|85935.4|47
1636109780000|2021-11-05 10:56:20|85985.9|85935.9|85990.1|85940.1|85992|85942|85985.8|85935.8|44
1636109790000|2021-11-05 10:56:30|85989.9|85939.9|85991.9|85941.9|85991.9|85941.9|85989.3|85939.3|36
1636109800000|2021-11-05 10:56:40|85991.8|85941.8|85992.8|85942.8|85995.1|85945.1|85991.3|85941.3|47
1636109810000|2021-11-05 10:56:50|85992.9|85942.9|85981.8|85956.8|85992.9|85959.1|85977.9|85939.4|49
1636109820000|2021-11-05 10:57:00|85980.5|85955.5|85993.9|85943.9|85994.2|85955.9|85978|85940.2|48
1636109830000|2021-11-05 10:57:10|85993.4|85943.4|85997.6|85947.6|85998.5|85948.5|85992.5|85942.5|41
1636109840000|2021-11-05 10:57:20|85997.4|85947.4|86001.4|85951.4|86002.7|85965.7|85983.5|85943.5|60
1636109850000|2021-11-05 10:57:30|85999.9|85949.9|86014.7|85964.7|86014.7|85964.7|85999.9|85949.9|57
1636109860000|2021-11-05 10:57:40|86013.5|85963.5|86013.1|85963.1|86014|85964|86011.4|85961.4|53
1636109870000|2021-11-05 10:57:50|86013|85963|86009.2|85959.2|86014.2|85964.2|86008.9|85958.9|38
1636109880000|2021-11-05 10:58:00|86008.8|85958.8|86005.8|85955.8|86010.3|85960.3|86004.1|85954.1|52
1636109890000|2021-11-05 10:58:10|86005.9|85955.9|86003.9|85953.9|86008.8|85958.8|86002.6|85952.6|49
1636109900000|2021-11-05 10:58:20|86003.6|85953.6|86003.3|85953.3|86004.1|85954.1|86002.4|85952.4|49
1636109910000|2021-11-05 10:58:30|86003.1|85953.1|85998.9|85948.9|86004.1|85954.1|85997.6|85947.6|50
1636109920000|2021-11-05 10:58:40|85998.6|85948.6|86000.1|85950.1|86000.2|85950.2|85998.6|85948.6|31
1636109930000|2021-11-05 10:58:50|86000|85950|85997.2|85947.2|86000|85950|85997|85947|38
1636109940000|2021-11-05 10:59:00|85997|85947|85996.5|85946.5|85997.1|85947.1|85992.6|85942.6|54
1636109950000|2021-11-05 10:59:10|85997.6|85947.6|85984.2|85959.2|85999.9|85961.5|85984.1|85947.6|40
1636109960000|2021-11-05 10:59:20|85984.1|85959.1|85994.6|85944.6|86000.3|85959.1|85984|85944.5|44
1636109970000|2021-11-05 10:59:30|85994.7|85944.7|85997.7|85947.7|85998.2|85948.2|85994.7|85944.7|37
1636109980000|2021-11-05 10:59:40|85997.9|85947.9|85997.2|85947.2|85997.9|85947.9|85995.5|85945.5|26
1636109990000|2021-11-05 10:59:50|85998|85948|85979.2|85954.2|85998|85956.9|85979.2|85943.7|50
1636110000000|2021-11-05 11:00:00|85978.7|85953.7|85988.2|85938.2|85990.9|85953.8|85970.6|85933.9|56
1636110010000|2021-11-05 11:00:10|85988.6|85938.6|85997.8|85947.8|85998.1|85948.1|85988.6|85938.6|46
1636110020000|2021-11-05 11:00:20|85997.6|85947.6|85981.2|85931.2|85997.9|85953.5|85977.2|85931.1|59
1636110030000|2021-11-05 11:00:30|85980.8|85930.8|85963.8|85938.8|85980.8|85940.4|85961.2|85930.8|51
1636110040000|2021-11-05 11:00:40|85963.9|85938.9|85968.5|85918.5|85975.5|85941.5|85959.3|85917.8|51
1636110050000|2021-11-05 11:00:50|85967.2|85917.2|85961.5|85936.5|85975.1|85936.5|85954.2|85917|53
1636110060000|2021-11-05 11:01:00|85961|85936|85959.9|85934.9|85973.7|85936.7|85959.6|85922.9|46
1636110070000|2021-11-05 11:01:10|85959.8|85934.8|85975.6|85925.6|85976.8|85936.1|85959.4|85922.3|38
1636110080000|2021-11-05 11:01:20|85974.6|85924.6|85964.8|85939.8|85978.7|85939.8|85964.7|85924.6|45
1636110090000|2021-11-05 11:01:30|85964.5|85939.5|85967.3|85942.3|85967.9|85942.9|85964.5|85939.5|33
1636110100000|2021-11-05 11:01:40|85967.6|85942.6|85984.8|85934.8|85985.3|85945.3|85967.4|85931.7|54
1636110110000|2021-11-05 11:01:50|85984.6|85934.6|85979.7|85929.7|85985.1|85935.1|85978.6|85928.6|53
1636110120000|2021-11-05 11:02:00|85980.2|85930.2|85967.4|85942.4|85980.5|85942.8|85964.1|85927.4|47
1636110130000|2021-11-05 11:02:10|85967.2|85942.2|85967.3|85942.3|85967.7|85942.7|85966.9|85941.9|26
1636110140000|2021-11-05 11:02:20|85967.1|85942.1|85967.3|85942.3|85967.4|85942.4|85966.7|85941.7|16
1636110150000|2021-11-05 11:02:30|85967.2|85942.2|85960|85935|85967.2|85942.2|85957.9|85932.9|38
1636110160000|2021-11-05 11:02:40|85959.9|85934.9|85961.2|85936.2|85961.3|85936.3|85958|85933|32
1636110170000|2021-11-05 11:02:50|85960.8|85935.8|85966.6|85941.6|85967.5|85942.5|85960.7|85935.7|47
1636110180000|2021-11-05 11:03:00|85966.9|85941.9|85985.9|85935.9|85986.4|85944.5|85966.1|85932.7|52
1636110190000|2021-11-05 11:03:10|85984.1|85934.1|85977.8|85952.8|85991.6|85953.7|85977.7|85933.1|61
1636110200000|2021-11-05 11:03:20|85977.7|85952.7|85989.8|85939.8|85991|85956.5|85977.6|85934.5|53
1636110210000|2021-11-05 11:03:30|85990|85940|85976.5|85951.5|85990|85951.9|85975.5|85937.6|38
1636110220000|2021-11-05 11:03:40|85976.4|85951.4|85979.1|85954.1|85993.7|85955.5|85976.4|85942.7|39
1636110230000|2021-11-05 11:03:50|85979|85954|85976.4|85951.4|85979|85954|85974.9|85949.9|32
1636110240000|2021-11-05 11:04:00|85977|85952|85972.7|85947.7|85986.6|85952|85972.5|85933.8|47
1636110250000|2021-11-05 11:04:10|85972.5|85947.5|85972.5|85947.5|85986|85948.1|85970.6|85934.2|51
1636110260000|2021-11-05 11:04:20|85972.8|85947.8|85976.6|85951.6|85977|85952|85972.2|85947.2|35
1636110270000|2021-11-05 11:04:30|85976.1|85951.1|85983.2|85933.2|85985.1|85952|85971.7|85930.6|52
1636110280000|2021-11-05 11:04:40|85982.7|85932.7|85969|85944|85989|85946|85969|85932.1|49
1636110290000|2021-11-05 11:04:50|85970.3|85945.3|85981.5|85931.5|85981.7|85945.3|85966.5|85931.2|40
1636110300000|2021-11-05 11:05:00|85981.4|85931.4|85965.4|85940.4|85983.1|85942.9|85965|85928.2|51
1636110310000|2021-11-05 11:05:10|85965.6|85940.6|85965.8|85940.8|85967|85942|85965.1|85940.1|38
1636110320000|2021-11-05 11:05:20|85965.7|85940.7|85965.9|85940.9|85968.7|85943.7|85965.5|85940.5|35
1636110330000|2021-11-05 11:05:30|85965.8|85940.8|85964.5|85939.5|85965.8|85940.8|85964.1|85939.1|39
1636110340000|2021-11-05 11:05:40|85963.9|85938.9|85969.4|85919.4|85972.7|85938.9|85959.2|85918.5|43
1636110350000|2021-11-05 11:05:50|85969.7|85919.7|85962.1|85912.1|85969.8|85919.8|85961.9|85911.9|56
1636110360000|2021-11-05 11:06:00|85962.8|85912.8|85962.6|85912.6|85963.6|85913.6|85962.1|85912.1|35
1636110370000|2021-11-05 11:06:10|85962.8|85912.8|85962.9|85912.9|85965|85915|85960.7|85910.7|36
1636110380000|2021-11-05 11:06:20|85963.1|85913.1|85952.9|85902.9|85963.1|85913.1|85952.1|85902.1|50
1636110390000|2021-11-05 11:06:30|85951.9|85901.9|85949.2|85899.2|85953.8|85903.8|85948.3|85898.3|46
1636110400000|2021-11-05 11:06:40|85948.9|85898.9|85940.2|85915.2|85949.2|85915.6|85937.5|85897.8|40
1636110410000|2021-11-05 11:06:50|85940.4|85915.4|85947|85897|85947.9|85915.4|85935.3|85895.5|35
1636110420000|2021-11-05 11:07:00|85947.1|85897.1|85951.2|85901.2|85951.8|85901.8|85946.6|85896.6|37
1636110430000|2021-11-05 11:07:10|85951.8|85901.8|85955.7|85905.7|85955.7|85905.7|85951.8|85901.8|40
1636110440000|2021-11-05 11:07:20|85955.6|85905.6|85956|85906|85956.2|85906.2|85955.3|85905.3|34
1636110450000|2021-11-05 11:07:30|85955.8|85905.8|85939.2|85914.2|85956.4|85915.4|85937.3|85904.9|47
1636110460000|2021-11-05 11:07:40|85939|85914|85945.2|85895.2|85945.8|85914.2|85931.8|85893.4|52
1636110470000|2021-11-05 11:07:50|85944.4|85894.4|85943.9|85893.9|85946.2|85896.2|85943.9|85893.9|42
1636110480000|2021-11-05 11:08:00|85944.3|85894.3|85932.8|85907.8|85950.3|85912|85931|85894|62
1636110490000|2021-11-05 11:08:10|85932.2|85907.2|85931.6|85906.6|85933.2|85908.2|85930.5|85905.5|38
1636110500000|2021-11-05 11:08:20|85931.8|85906.8|85937|85912|85937|85912|85931.1|85906.1|54
1636110510000|2021-11-05 11:08:30|85937.6|85912.6|85956.8|85906.8|85958.4|85912.6|85937.6|85901.7|42
1636110520000|2021-11-05 11:08:40|85957.7|85907.7|85951.9|85926.9|85961.2|85927.4|85948.4|85907.2|53
1636110530000|2021-11-05 11:08:50|85952|85927|85945.3|85920.3|85957.4|85928.6|85941.3|85906.3|53
1636110540000|2021-11-05 11:09:00|85944.8|85919.8|85944.1|85919.1|85946.2|85921.2|85941.8|85916.8|51
1636110550000|2021-11-05 11:09:10|85943.6|85918.6|85950.1|85900.1|85952.3|85919|85939.3|85898|46
1636110560000|2021-11-05 11:09:20|85950.2|85900.2|85953.3|85903.3|85954.8|85904.8|85949.9|85899.9|47
1636110570000|2021-11-05 11:09:30|85953.4|85903.4|85936.3|85911.3|85953.7|85913.9|85935.1|85900.4|50
1636110580000|2021-11-05 11:09:40|85936.4|85911.4|85935.9|85910.9|85936.8|85911.8|85934.9|85909.9|24
1636110590000|2021-11-05 11:09:50|85936.3|85911.3|85937.1|85912.1|85952.5|85914.8|85936.1|85902.5|32
1636110600000|2021-11-05 11:10:00|85937.6|85912.6|85930.1|85905.1|85938.5|85913.5|85929.2|85904.2|51
1636110610000|2021-11-05 11:10:10|85929.9|85904.9|85923.9|85898.9|85930.4|85905.4|85923.6|85898.6|47
1636110620000|2021-11-05 11:10:20|85924.4|85899.4|85925.1|85900.1|85926.3|85901.3|85923.2|85898.2|43
1636110630000|2021-11-05 11:10:30|85925.3|85900.3|85932.7|85882.7|85933.5|85900.6|85923|85882.1|28
1636110640000|2021-11-05 11:10:40|85933.4|85883.4|85933.5|85883.5|85935|85885|85933.4|85883.4|37
1636110650000|2021-11-05 11:10:50|85933.7|85883.7|85924.5|85899.5|85938|85900.9|85923.4|85883.3|38
1636110660000|2021-11-05 11:11:00|85924.7|85899.7|85924.6|85899.6|85924.9|85899.9|85923.2|85898.2|24
1636110670000|2021-11-05 11:11:10|85924.5|85899.5|85946|85896|85946|85905.4|85924.5|85892.4|40
1636110680000|2021-11-05 11:11:20|85946.2|85896.2|85946.6|85921.6|85957.3|85922.6|85945.1|85896.2|56
1636110690000|2021-11-05 11:11:30|85946.1|85921.1|85945.5|85920.5|85946.8|85921.8|85945.2|85920.2|33
1636110700000|2021-11-05 11:11:40|85945.4|85920.4|85949.3|85924.3|85950.2|85925.2|85945.2|85920.2|44
1636110710000|2021-11-05 11:11:50|85949.5|85924.5|85968.8|85918.8|85968.9|85930.1|85949.4|85918.4|41
1636110720000|2021-11-05 11:12:00|85968.9|85918.9|85967.9|85917.9|85969.6|85919.6|85967.4|85917.4|34
1636110730000|2021-11-05 11:12:10|85968.1|85918.1|85970.6|85920.6|85971.6|85921.6|85968.1|85918.1|38
1636110740000|2021-11-05 11:12:20|85970.7|85920.7|85973|85923|85973.4|85923.4|85970.2|85920.2|32
1636110750000|2021-11-05 11:12:30|85972.4|85922.4|85975|85925|85975.4|85925.4|85969.6|85919.6|45
1636110760000|2021-11-05 11:12:40|85974.9|85924.9|85975.8|85925.8|85976.3|85926.3|85974.9|85924.9|35
1636110770000|2021-11-05 11:12:50|85975.7|85925.7|85975.9|85925.9|85977.4|85927.4|85974.5|85924.5|33
1636110780000|2021-11-05 11:13:00|85975.8|85925.8|85972.4|85922.4|85976.2|85926.2|85971.7|85921.7|29
1636110790000|2021-11-05 11:13:10|85972.8|85922.8|85970.7|85920.7|85972.8|85922.8|85970.4|85920.4|31
1636110800000|2021-11-05 11:13:20|85970.9|85920.9|85971.5|85921.5|85972.3|85922.3|85970.4|85920.4|28
1636110810000|2021-11-05 11:13:30|85971.4|85921.4|85974.4|85924.4|85974.4|85924.4|85971.4|85921.4|14
1636110820000|2021-11-05 11:13:40|85974.6|85924.6|85977.6|85927.6|85978|85928|85973.8|85923.8|50
1636110830000|2021-11-05 11:13:50|85978|85928|85975.4|85925.4|85979.3|85939|85957.2|85920.6|52
1636110840000|2021-11-05 11:14:00|85974.5|85924.5|85970.8|85920.8|85976|85926|85970.8|85920.8|49
1636110850000|2021-11-05 11:14:10|85971.3|85921.3|85960.5|85935.5|85974|85937.1|85959.8|85919.1|50
1636110860000|2021-11-05 11:14:20|85961.3|85936.3|85961.3|85936.3|85961.6|85936.6|85960.3|85935.3|29
1636110870000|2021-11-05 11:14:30|85961.9|85936.9|85960.8|85935.8|85962.6|85937.6|85959.7|85934.7|47
1636110880000|2021-11-05 11:14:40|85960.9|85935.9|85970.9|85920.9|85972.1|85935.9|85957.6|85919.2|36
1636110890000|2021-11-05 11:14:50|85971|85921|85947.6|85922.6|85974.5|85935.9|85946.9|85920|64
1636110900000|2021-11-05 11:15:00|85947.5|85922.5|85959.1|85909.1|85961.2|85924.9|85947.5|85907.8|53
1636110910000|2021-11-05 11:15:10|85959.6|85909.6|85957.9|85907.9|85961.1|85911.1|85955.7|85905.7|53
1636110920000|2021-11-05 11:15:20|85957.6|85907.6|85954.6|85904.6|85957.6|85907.6|85954.1|85904.1|8
1636110930000|2021-11-05 11:15:30|85940.9|85915.9|85949.6|85899.6|85955.5|85916|85939.9|85895.9|45
1636110940000|2021-11-05 11:15:40|85948.4|85898.4|85948.6|85898.6|85951|85913.9|85934.8|85893|42
1636110950000|2021-11-05 11:15:50|85948.8|85898.8|85949.3|85899.3|85950.3|85900.3|85947.8|85897.8|33
1636110960000|2021-11-05 11:16:00|85949.2|85899.2|85944.3|85894.3|85950.8|85907.8|85931.1|85891|55
1636110970000|2021-11-05 11:16:10|85944.7|85894.7|85946.8|85896.8|85946.9|85896.9|85944.2|85894.2|32
1636110980000|2021-11-05 11:16:20|85947.4|85897.4|85944.6|85894.6|85947.7|85910.5|85932.9|85893.4|39
1636110990000|2021-11-05 11:16:30|85945.2|85895.2|85937.1|85912.1|85946.9|85912.1|85933.8|85894.9|41
1636111000000|2021-11-05 11:16:40|85938.3|85913.3|85942.3|85917.3|85943.4|85918.4|85937.7|85912.7|52
1636111010000|2021-11-05 11:16:50|85942.4|85917.4|85964.7|85914.7|85967.3|85925.9|85940.3|85899.7|55
1636111020000|2021-11-05 11:17:00|85964.4|85914.4|85965.4|85915.4|85965.4|85915.4|85963|85913|35
1636111030000|2021-11-05 11:17:10|85965.3|85915.3|85973.2|85923.2|85973.2|85934.2|85958|85915.3|50
1636111040000|2021-11-05 11:17:20|85972.8|85922.8|85980.5|85930.5|85980.6|85942.8|85964.7|85921.8|58
1636111050000|2021-11-05 11:17:30|85978.6|85928.6|85974.6|85924.6|85978.6|85928.6|85966.5|85916.5|52
1636111060000|2021-11-05 11:17:40|85974.2|85924.2|85972.3|85922.3|85974.8|85924.8|85970.1|85920.1|45
1636111070000|2021-11-05 11:17:50|85972.5|85922.5|85965.2|85915.2|85972.8|85922.8|85962.2|85912.2|48
1636111080000|2021-11-05 11:18:00|85965|85915|85969.4|85919.4|85969.4|85919.4|85963.4|85913.4|34
1636111090000|2021-11-05 11:18:10|85968.4|85918.4|85978.6|85928.6|85978.6|85936.5|85959.9|85918.4|56
1636111100000|2021-11-05 11:18:20|85978.5|85928.5|85977|85927|85979.3|85929.3|85973.9|85923.9|50
1636111110000|2021-11-05 11:18:30|85977.4|85927.4|85967.7|85942.7|85980.9|85943.4|85967.7|85926.9|44
1636111120000|2021-11-05 11:18:40|85967.3|85942.3|85962.9|85937.9|85975.9|85942.5|85962.6|85924|39
1636111130000|2021-11-05 11:18:50|85963|85938|85965.1|85940.1|85965.1|85940.1|85962.9|85937.9|29
1636111140000|2021-11-05 11:19:00|85965|85940|85970.7|85945.7|85971.1|85946.1|85965|85940|51
1636111150000|2021-11-05 11:19:10|85970.8|85945.8|85970.6|85945.6|85971.2|85946.2|85969.8|85944.8|37
1636111160000|2021-11-05 11:19:20|85970.4|85945.4|85982.7|85932.7|85983.9|85945.4|85970.4|85930.3|47
1636111170000|2021-11-05 11:19:30|85983|85933|85983.3|85933.3|85984|85947.4|85969.9|85932.8|48
1636111180000|2021-11-05 11:19:40|85983.4|85933.4|85970.9|85945.9|85984.6|85948.1|85970.6|85933.3|36
1636111190000|2021-11-05 11:19:50|85970.5|85945.5|85966.5|85941.5|85970.5|85945.5|85965.1|85940.1|54
1636111200000|2021-11-05 11:20:00|85966.6|85941.6|85971.1|85946.1|85971.2|85946.2|85966.6|85941.6|50
1636111210000|2021-11-05 11:20:10|85970.6|85945.6|85971.6|85946.6|85973.1|85948.1|85969.9|85944.9|50
1636111220000|2021-11-05 11:20:20|85971.5|85946.5|85984.7|85934.7|85984.7|85948|85971|85931.2|53
1636111230000|2021-11-05 11:20:30|85984.8|85934.8|85972.8|85947.8|85985.1|85948.5|85970.1|85934.8|45
1636111240000|2021-11-05 11:20:40|85972.6|85947.6|85977.7|85952.7|85989.8|85952.7|85972.4|85939.6|48
1636111250000|2021-11-05 11:20:50|85978|85953|85976.3|85951.3|85978.6|85953.6|85973|85948|49
1636111260000|2021-11-05 11:21:00|85976.2|85951.2|85980.4|85955.4|85980.6|85955.6|85976.1|85951.1|36
1636111270000|2021-11-05 11:21:10|85980.2|85955.2|85974.6|85949.6|85982.3|85957.3|85974.6|85949.6|29
1636111280000|2021-11-05 11:21:20|85973.5|85948.5|85972.7|85947.7|85975.2|85950.2|85972.7|85947.7|35
1636111290000|2021-11-05 11:21:30|85973|85948|85971.4|85946.4|85973.6|85948.6|85967.8|85942.8|41
1636111300000|2021-11-05 11:21:40|85971.7|85946.7|85986.6|85936.6|85986.9|85946.7|85968.3|85931.9|57
1636111310000|2021-11-05 11:21:50|85987|85937|85984.6|85934.6|85989.8|85950.4|85972.8|85933|34
1636111320000|2021-11-05 11:22:00|85984.3|85934.3|85986.9|85936.9|85987.8|85937.8|85984.3|85934.3|35
1636111330000|2021-11-05 11:22:10|85987|85937|85981.6|85956.6|85989|85957.8|85972|85936.9|46
1636111340000|2021-11-05 11:22:20|85982.3|85957.3|85981.8|85956.8|85982.7|85957.7|85981|85956|51
1636111350000|2021-11-05 11:22:30|85981.7|85956.7|85989.8|85939.8|85992|85957.5|85979|85939.6|44
1636111360000|2021-11-05 11:22:40|85989.9|85939.9|85990.1|85940.1|85991.3|85941.3|85989.1|85939.1|27
1636111370000|2021-11-05 11:22:50|85991.5|85941.5|85982.9|85957.9|85995.6|85958.7|85982.4|85941.5|52
1636111380000|2021-11-05 11:23:00|85982.8|85957.8|85981|85956|85982.9|85957.9|85980.8|85955.8|32
1636111390000|2021-11-05 11:23:10|85980.9|85955.9|85976.5|85951.5|85990.7|85956|85975.6|85939.5|39
1636111400000|2021-11-05 11:23:20|85976.4|85951.4|85991.3|85941.3|85991.3|85956.7|85976.4|85941.3|40
1636111410000|2021-11-05 11:23:30|85991.5|85941.5|85980|85955|85991.6|85955.2|85975.6|85938.7|52
1636111420000|2021-11-05 11:23:40|85979.7|85954.7|85979.5|85954.5|85980.9|85955.9|85979.3|85954.3|45
1636111430000|2021-11-05 11:23:50|85980.4|85955.4|85980.4|85955.4|85980.7|85955.7|85977.3|85952.3|28
1636111440000|2021-11-05 11:24:00|85980.2|85955.2|85989.8|85964.8|85990.5|85965.5|85979.6|85954.6|44
1636111450000|2021-11-05 11:24:10|85990.1|85965.1|85990.8|85965.8|85991.6|85966.6|85988.5|85963.5|48
1636111460000|2021-11-05 11:24:20|85990.6|85965.6|86010.8|85960.8|86011.4|85966.7|85990.3|85956.4|37
1636111470000|2021-11-05 11:24:30|86011|85961|86005.2|85955.2|86011.7|85961.7|86003.7|85953.7|45
1636111480000|2021-11-05 11:24:40|86004.9|85954.9|86003.9|85953.9|86004.9|85954.9|86003.2|85953.2|19
1636111490000|2021-11-05 11:24:50|86004.2|85954.2|86002.1|85952.1|86004.2|85954.2|85999.6|85949.6|30
1636111500000|2021-11-05 11:25:00|86002.9|85952.9|86003.2|85953.2|86003.2|85953.2|86002.4|85952.4|28
1636111510000|2021-11-05 11:25:10|86003.1|85953.1|85999.7|85949.7|86003.4|85953.4|85999.1|85949.1|38
1636111520000|2021-11-05 11:25:20|85999.8|85949.8|86003.9|85953.9|86006.5|85956.5|85999.3|85949.3|43
1636111530000|2021-11-05 11:25:30|86003.6|85953.6|86003.8|85953.8|86004.1|85954.1|86002.9|85952.9|20
1636111540000|2021-11-05 11:25:40|86004.2|85954.2|86003.6|85953.6|86004.7|85954.7|86003.2|85953.2|24
1636111550000|2021-11-05 11:25:50|86003.5|85953.5|85991.4|85966.4|86003.8|85966.4|85991.2|85953.2|12
1636111560000|2021-11-05 11:26:00|85991.5|85966.5|85989.4|85964.4|85992.2|85967.2|85989.4|85964.4|22
1636111570000|2021-11-05 11:26:10|85990.1|85965.1|86000.4|85950.4|86001.3|85965.1|85989.1|85949.7|28
1636111580000|2021-11-05 11:26:20|86000.5|85950.5|86000.9|85950.9|86001.7|85951.7|86000.2|85950.2|21
1636111590000|2021-11-05 11:26:30|86001|85951|85990.7|85940.7|86001.6|85951.6|85990.3|85940.3|41
1636111600000|2021-11-05 11:26:40|85990.9|85940.9|85996.4|85946.4|85996.4|85946.4|85989.9|85939.9|46
1636111610000|2021-11-05 11:26:50|85996.2|85946.2|86000.2|85950.2|86002.8|85952.8|85996|85946|46
1636111620000|2021-11-05 11:27:00|86000.6|85950.6|86000.1|85950.1|86001.4|85951.4|85999.2|85949.2|40
1636111630000|2021-11-05 11:27:10|86000.3|85950.3|86001.8|85951.8|86002.1|85952.1|86000.1|85950.1|29
1636111640000|2021-11-05 11:27:20|86002.1|85952.1|85999.2|85949.2|86002.1|85952.1|85998.6|85948.6|28
1636111650000|2021-11-05 11:27:30|85999.4|85949.4|85992.3|85967.3|85999.7|85967.3|85984.7|85949.1|28
1636111660000|2021-11-05 11:27:40|85991.9|85966.9|85986.5|85961.5|86001.2|85966.9|85986.2|85951.2|31
1636111670000|2021-11-05 11:27:50|85986.6|85961.6|85987.6|85962.6|85989.6|85964.6|85986.6|85961.6|38
1636111680000|2021-11-05 11:28:00|85987.5|85962.5|85990|85965|85990.6|85965.6|85987.3|85962.3|30
1636111690000|2021-11-05 11:28:10|85990.3|85965.3|85991.1|85966.1|85992|85967|85989.4|85964.4|31
1636111700000|2021-11-05 11:28:20|85990.9|85965.9|85992.3|85967.3|85992.4|85967.4|85988.2|85963.2|39
1636111710000|2021-11-05 11:28:30|85992.2|85967.2|86013.5|85963.5|86013.9|85977.8|85991.8|85956.5|58
1636111720000|2021-11-05 11:28:40|86014.7|85964.7|86015.6|85965.6|86016.3|85966.3|86014|85964|43
1636111730000|2021-11-05 11:28:50|86015.8|85965.8|86014.2|85964.2|86016|85966|86013.9|85963.9|30
1636111740000|2021-11-05 11:29:00|86014.3|85964.3|86007.6|85957.6|86014.6|85964.6|86003.6|85953.6|60
1636111750000|2021-11-05 11:29:10|86007.9|85957.9|86005.4|85955.4|86008.1|85968.7|85993.6|85954.5|43
1636111760000|2021-11-05 11:29:20|86005.3|85955.3|86003.9|85953.9|86007.6|85957.6|86003.5|85953.5|38
1636111770000|2021-11-05 11:29:30|86004.1|85954.1|86003.9|85953.9|86005.1|85955.1|86002.9|85952.9|37
1636111780000|2021-11-05 11:29:40|86003.7|85953.7|86005.3|85955.3|86007.7|85957.7|86002.9|85952.9|39
1636111790000|2021-11-05 11:29:50|86005.2|85955.2|85990.8|85965.8|86005.4|85966.4|85990.5|85953.7|29
1636111800000|2021-11-05 11:30:00|85991.3|85966.3|85990.3|85965.3|85991.9|85966.9|85990.3|85965.3|45
1636111810000|2021-11-05 11:30:10|85990.2|85965.2|86010.9|85960.9|86011.5|85968.5|85990.2|85956|35
1636111820000|2021-11-05 11:30:20|86010.8|85960.8|86012.4|85962.4|86013|85963|86010|85960|35
1636111830000|2021-11-05 11:30:30|86012|85962|86009.6|85959.6|86012|85962|86009.2|85959.2|34
1636111840000|2021-11-05 11:30:40|86009.8|85959.8|86009.4|85959.4|86010.8|85960.8|86008.8|85958.8|29
1636111850000|2021-11-05 11:30:50|86009.3|85959.3|86009.2|85959.2|86009.4|85959.4|86008.9|85958.9|17
1636111860000|2021-11-05 11:31:00|86008.9|85958.9|86008.7|85958.7|86009.4|85959.4|86008.6|85958.6|18
1636111870000|2021-11-05 11:31:10|86008.4|85958.4|85995.3|85970.3|86009|85970.3|85993.5|85955.9|25
1636111880000|2021-11-05 11:31:20|85994.9|85969.9|85993.4|85968.4|86006.2|85970|85992.4|85956.2|35
1636111890000|2021-11-05 11:31:30|85993.6|85968.6|86000.9|85950.9|86001|85968.9|85988.3|85950.8|31
1636111900000|2021-11-05 11:31:40|86001|85951|85990|85965|86001|85965.5|85988.3|85950.7|26
1636111910000|2021-11-05 11:31:50|85990.4|85965.4|85991.1|85966.1|85991.1|85966.1|85990.4|85965.4|28
1636111920000|2021-11-05 11:32:00|85991.2|85966.2|85995.5|85970.5|85995.5|85970.5|85990.5|85965.5|28
1636111930000|2021-11-05 11:32:10|85996|85971|85993|85968|86009.8|85971.5|85992.5|85957.3|41
1636111940000|2021-11-05 11:32:20|85993.7|85968.7|85998.2|85973.2|86000|85975|85992.9|85967.9|31
1636111950000|2021-11-05 11:32:30|85998.3|85973.3|85998|85973|85999.6|85974.6|85995.8|85970.8|40
1636111960000|2021-11-05 11:32:40|85997.8|85972.8|85999.2|85974.2|86000|85975|85997.6|85972.6|39
1636111970000|2021-11-05 11:32:50|85999.5|85974.5|85998.7|85973.7|85999.6|85974.6|85997.6|85972.6|31
1636111980000|2021-11-05 11:33:00|85998.4|85973.4|85999.1|85974.1|86000.5|85975.5|85998.4|85973.4|30
1636111990000|2021-11-05 11:33:10|85999.2|85974.2|86003.2|85978.2|86017.1|85978.8|85999.2|85964.7|39
1636112000000|2021-11-05 11:33:20|86003.3|85978.3|86005.1|85980.1|86005.6|85980.6|86001.8|85976.8|50
1636112010000|2021-11-05 11:33:30|86004.4|85979.4|86004.9|85979.9|86005.2|85980.2|86003.8|85978.8|38
1636112020000|2021-11-05 11:33:40|86005.3|85980.3|86001.7|85976.7|86005.3|85980.3|86001.4|85976.4|28
1636112030000|2021-11-05 11:33:50|86000.9|85975.9|86005.9|85980.9|86006.5|85981.5|86000.9|85975.9|43
1636112040000|2021-11-05 11:34:00|86005.6|85980.6|86001.9|85976.9|86006.7|85981.7|86001.6|85976.6|44
1636112050000|2021-11-05 11:34:10|85999.6|85974.6|85994.6|85969.6|85999.6|85974.6|85994.6|85969.6|37
1636112060000|2021-11-05 11:34:20|85995|85970|85995.4|85970.4|85997.9|85972.9|85993.7|85968.7|43
1636112070000|2021-11-05 11:34:30|85995.2|85970.2|85991.3|85966.3|85996.2|85971.2|85991|85966|44
1636112080000|2021-11-05 11:34:40|85991.5|85966.5|86029.2|85979.2|86029.2|85980.5|85991.5|85966.5|49
1636112090000|2021-11-05 11:34:50|86028.9|85978.9|86015.2|85990.2|86031.2|85990.3|86014.4|85974.8|54
1636112100000|2021-11-05 11:35:00|86026.3|85976.3|86011.9|85986.9|86027.7|85988.2|86010.3|85973.8|46
1636112110000|2021-11-05 11:35:10|86011.8|85986.8|86022.9|85972.9|86022.9|85987.5|86009.2|85972.4|44
1636112120000|2021-11-05 11:35:20|86023|85973|86022.4|85972.4|86023.3|85973.3|86021.6|85971.6|42
1636112130000|2021-11-05 11:35:30|86022.2|85972.2|86005.7|85980.7|86022.7|85985.3|86004.2|85972.2|42
1636112140000|2021-11-05 11:35:40|86006.2|85981.2|86005.3|85955.3|86016.8|85981.2|85993.1|85954.5|52
1636112150000|2021-11-05 11:35:50|86004.9|85954.9|85984.2|85959.2|86005.4|85964.7|85983.7|85953|46
1636112160000|2021-11-05 11:36:00|85984.3|85959.3|85982.5|85957.5|85997.1|85961.8|85981.8|85944.2|46
1636112170000|2021-11-05 11:36:10|85982.6|85957.6|85978.7|85953.7|85982.8|85957.8|85978|85953|36
1636112180000|2021-11-05 11:36:20|85979.2|85954.2|85977.4|85952.4|85979.5|85954.5|85977.2|85952.2|37
1636112190000|2021-11-05 11:36:30|85977.6|85952.6|85976.5|85951.5|85978.6|85953.6|85976.5|85951.5|24
1636112200000|2021-11-05 11:36:40|85976.6|85951.6|85976.9|85951.9|85977.4|85952.4|85976|85951|18
1636112210000|2021-11-05 11:36:50|85976.7|85951.7|85978.2|85953.2|85991.2|85953.9|85976.2|85939.5|35
1636112220000|2021-11-05 11:37:00|85978.1|85953.1|85977.3|85952.3|85980.8|85955.8|85976.4|85951.4|54
1636112230000|2021-11-05 11:37:10|85977|85952|85974.5|85949.5|85977|85952|85972.7|85947.7|29
1636112240000|2021-11-05 11:37:20|85974.3|85949.3|85975.3|85950.3|85987.4|85950.6|85970.3|85936.1|50
1636112250000|2021-11-05 11:37:30|85975.2|85950.2|85972.8|85947.8|85975.6|85950.6|85971.5|85946.5|39
1636112260000|2021-11-05 11:37:40|85972.9|85947.9|85974.5|85949.5|85976.4|85951.4|85969.4|85944.4|55
1636112270000|2021-11-05 11:37:50|85974.4|85949.4|85974.5|85949.5|85974.5|85949.5|85973|85948|32
1636112280000|2021-11-05 11:38:00|85974.3|85949.3|85972.3|85947.3|85977.5|85952.5|85971.2|85946.2|33
1636112290000|2021-11-05 11:38:10|85972.1|85947.1|85975.7|85950.7|85976.8|85951.8|85972.1|85947.1|37
1636112300000|2021-11-05 11:38:20|85975.9|85950.9|85982.6|85957.6|85983.8|85958.8|85975.6|85950.6|46
1636112310000|2021-11-05 11:38:30|85982.8|85957.8|85983.9|85958.9|85999|85962.7|85981.9|85947.9|44
1636112320000|2021-11-05 11:38:40|85983.5|85958.5|85991.7|85966.7|85993|85968|85983.5|85958.5|38
1636112330000|2021-11-05 11:38:50|85992.1|85967.1|85992.1|85967.1|85995|85970|85992|85967|31
1636112340000|2021-11-05 11:39:00|85992.2|85967.2|86008.6|85958.6|86008.9|85969.4|85992|85953|49
1636112350000|2021-11-05 11:39:10|86008.5|85958.5|86008.2|85958.2|86008.9|85958.9|86007.9|85957.9|35
1636112360000|2021-11-05 11:39:20|86008.4|85958.4|86011.1|85961.1|86012.5|85962.5|86008.2|85958.2|27
1636112370000|2021-11-05 11:39:30|86010.2|85960.2|86013.9|85963.9|86014.1|85964.1|86010.2|85960.2|29
1636112380000|2021-11-05 11:39:40|86013.7|85963.7|86007.8|85957.8|86016|85966|86007.8|85957.8|48
1636112390000|2021-11-05 11:39:50|86008.2|85958.2|86009.8|85959.8|86009.8|85959.8|86007.9|85957.9|37
1636112400000|2021-11-05 11:40:00|86009.6|85959.6|85996.3|85971.3|86010.3|85972|85996.2|85957.6|42
1636112410000|2021-11-05 11:40:10|85996.4|85971.4|86002.6|85977.6|86004.9|85979.9|85996.4|85971.4|47
1636112420000|2021-11-05 11:40:20|86003.2|85978.2|86007.7|85982.7|86007.7|85982.7|86001.5|85976.5|42
1636112430000|2021-11-05 11:40:30|86007.9|85982.9|86002.9|85977.9|86018.6|85982.9|86001.9|85966.6|44
1636112440000|2021-11-05 11:40:40|86003.5|85978.5|86005.4|85980.4|86007.1|85982.1|86003.5|85978.5|46
1636112450000|2021-11-05 11:40:50|86006.1|85981.1|86004.8|85979.8|86006.1|85981.1|86004|85979|26
1636112460000|2021-11-05 11:41:00|86004.5|85979.5|85997|85972|86004.6|85979.6|85996.1|85971.1|44
1636112470000|2021-11-05 11:41:10|85996.5|85971.5|85996.1|85971.1|85999|85974|85995.4|85970.4|37
1636112480000|2021-11-05 11:41:20|85996.4|85971.4|85993.8|85968.8|85996.4|85971.4|85993.8|85968.8|28
1636112490000|2021-11-05 11:41:30|85993.7|85968.7|85987.2|85962.2|85994.5|85969.5|85987.2|85962.2|34
1636112500000|2021-11-05 11:41:40|85987.5|85962.5|85986.5|85961.5|85987.6|85962.6|85986|85961|24
1636112510000|2021-11-05 11:41:50|85986.8|85961.8|85997.3|85972.3|85997.8|85972.8|85986.5|85961.5|31
1636112520000|2021-11-05 11:42:00|85997.6|85972.6|86016.6|85966.6|86018.4|85972.7|85997.5|85959.7|51
1636112530000|2021-11-05 11:42:10|86016.8|85966.8|86017.1|85967.1|86018|85968|86014.2|85964.2|40
1636112540000|2021-11-05 11:42:20|86017|85967|86022.9|85972.9|86025|85975|86017|85967|39
1636112550000|2021-11-05 11:42:30|86022.5|85972.5|86025.8|85975.8|86029|85979|86022.2|85972.2|38
1636112560000|2021-11-05 11:42:40|86026|85976|86023.4|85973.4|86027.2|85977.2|86022.2|85972.2|50
1636112570000|2021-11-05 11:42:50|86023.1|85973.1|86023.6|85973.6|86025.3|85975.3|86023.1|85973.1|38
1636112580000|2021-11-05 11:43:00|86024.2|85974.2|86023.9|85973.9|86025.1|85975.1|86023.8|85973.8|36
1636112590000|2021-11-05 11:43:10|86023.7|85973.7|86020.9|85970.9|86025.7|85975.7|86020.9|85970.9|42
1636112600000|2021-11-05 11:43:20|86021.7|85971.7|86021|85971|86025.8|85975.8|86021|85971|47
1636112610000|2021-11-05 11:43:30|86021.5|85971.5|86017.7|85967.7|86021.5|85971.5|86017.6|85967.6|36
1636112620000|2021-11-05 11:43:40|86018|85968|86023.3|85973.3|86026.9|85976.9|86018|85968|41
1636112630000|2021-11-05 11:43:50|86023.4|85973.4|86024.9|85974.9|86025.8|85975.8|86023.1|85973.1|37
1636112640000|2021-11-05 11:44:00|86024.8|85974.8|86024.6|85974.6|86025.1|85975.1|86024.2|85974.2|24
1636112650000|2021-11-05 11:44:10|86024.7|85974.7|86024.4|85974.4|86024.8|85974.8|86024.2|85974.2|21
1636112660000|2021-11-05 11:44:20|86024.5|85974.5|86023.3|85973.3|86024.8|85974.8|86021.1|85971.1|26
1636112670000|2021-11-05 11:44:30|86024.7|85974.7|86025.8|85975.8|86026.9|85976.9|86024.2|85974.2|36
1636112680000|2021-11-05 11:44:40|86025.9|85975.9|86017.6|85967.6|86025.9|85975.9|86017|85967|46
1636112690000|2021-11-05 11:44:50|86017.2|85967.2|86011.7|85961.7|86017.2|85967.2|86010.7|85960.7|37
1636112700000|2021-11-05 11:45:00|86012.1|85962.1|86013.2|85963.2|86014.5|85964.5|86011.5|85961.5|31
1636112710000|2021-11-05 11:45:10|86012.9|85962.9|86011.3|85961.3|86012.9|85962.9|86011.2|85961.2|17
1636112720000|2021-11-05 11:45:20|86011.2|85961.2|86010.8|85960.8|86012.2|85962.2|86009.9|85959.9|35
1636112730000|2021-11-05 11:45:30|86010.4|85960.4|86011|85961|86016.2|85966.2|86010.4|85960.4|48
1636112740000|2021-11-05 11:45:40|86011.4|85961.4|86015.2|85965.2|86015.9|85965.9|86011.4|85961.4|37
1636112750000|2021-11-05 11:45:50|86015.6|85965.6|86014.9|85964.9|86015.7|85965.7|86014.7|85964.7|28
1636112760000|2021-11-05 11:46:00|86014.8|85964.8|86015.6|85965.6|86016.2|85966.2|86014.8|85964.8|22
1636112770000|2021-11-05 11:46:10|86015.2|85965.2|86015.1|85965.1|86016.6|85966.6|86014.2|85964.2|27
1636112780000|2021-11-05 11:46:20|86015.6|85965.6|86015.4|85965.4|86015.9|85965.9|86014.8|85964.8|21
1636112790000|2021-11-05 11:46:30|86015.3|85965.3|86015.4|85965.4|86015.7|85965.7|86015.1|85965.1|23
1636112800000|2021-11-05 11:46:40|86015.3|85965.3|86015.7|85965.7|86017.7|85967.7|86015|85965|28
1636112810000|2021-11-05 11:46:50|86016.1|85966.1|86017.3|85967.3|86017.3|85967.3|86014.8|85964.8|31
1636112820000|2021-11-05 11:47:00|86017.2|85967.2|86015.9|85965.9|86017.7|85967.7|86015.4|85965.4|34
1636112830000|2021-11-05 11:47:10|86015.8|85965.8|86018.6|85968.6|86019.9|85969.9|86015.4|85965.4|33
1636112840000|2021-11-05 11:47:20|86018.9|85968.9|86017.2|85967.2|86018.9|85968.9|86017.1|85967.1|26
1636112850000|2021-11-05 11:47:30|86017.1|85967.1|86016.3|85966.3|86018.1|85968.1|86015.8|85965.8|31
1636112860000|2021-11-05 11:47:40|86016.2|85966.2|86016.3|85966.3|86016.8|85966.8|86015.9|85965.9|23
1636112870000|2021-11-05 11:47:50|86016.1|85966.1|86017.9|85967.9|86018.1|85968.1|86015.9|85965.9|23
1636112880000|2021-11-05 11:48:00|86018|85968|86018.2|85968.2|86019.4|85969.4|86016.4|85966.4|34
1636112890000|2021-11-05 11:48:10|86018.1|85968.1|86017.1|85967.1|86018.8|85968.8|86016.1|85966.1|34
1636112900000|2021-11-05 11:48:20|86017.3|85967.3|86017.9|85967.9|86018.6|85968.6|86016.8|85966.8|31
1636112910000|2021-11-05 11:48:30|86017.4|85967.4|86019.1|85969.1|86020.3|85970.3|86017.2|85967.2|41
1636112920000|2021-11-05 11:48:40|86019.2|85969.2|86025.9|85975.9|86025.9|85990.4|86012.5|85965.6|45
1636112930000|2021-11-05 11:48:50|86025.5|85975.5|86025.7|85975.7|86028|85978|86023.9|85973.9|25
1636112940000|2021-11-05 11:49:00|86023.9|85973.9|86009.3|85984.3|86023.9|85988.2|86008.4|85972.6|43
1636112950000|2021-11-05 11:49:10|86009|85984|86016.8|85966.8|86018.3|85984.3|86006.4|85965.6|50
1636112960000|2021-11-05 11:49:20|86016.5|85966.5|86013.9|85963.9|86016.6|85966.6|86012.9|85962.9|42
1636112970000|2021-11-05 11:49:30|86014.5|85964.5|86013.3|85963.3|86014.7|85964.7|86013.3|85963.3|28
1636112980000|2021-11-05 11:49:40|86013.4|85963.4|86003.9|85953.9|86013.4|85963.4|86003.9|85953.9|33
1636112990000|2021-11-05 11:49:50|86004.3|85954.3|86003.1|85953.1|86005.3|85955.3|86001|85951|38
1636113000000|2021-11-05 11:50:00|86005.3|85955.3|86005.8|85955.8|86008.9|85958.9|86004.4|85954.4|50
1636113010000|2021-11-05 11:50:10|86005.6|85955.6|86008|85958|86008.2|85958.2|86005.1|85955.1|27
1636113020000|2021-11-05 11:50:20|86007.9|85957.9|85994.7|85969.7|86009.7|85973.4|85992.2|85957.9|46
1636113030000|2021-11-05 11:50:30|85995.1|85970.1|85997|85972|85997|85972|85994|85969|28
1636113040000|2021-11-05 11:50:40|85997.5|85972.5|86008.8|85958.8|86011.4|85973.1|85997.5|85958.5|34
1636113050000|2021-11-05 11:50:50|86009.5|85959.5|86010.1|85960.1|86010.4|85960.4|86008.6|85958.6|28
1636113060000|2021-11-05 11:51:00|86010.3|85960.3|86009.3|85959.3|86010.3|85960.3|86008.5|85958.5|39
1636113070000|2021-11-05 11:51:10|86009.6|85959.6|86009.2|85959.2|86012.3|85962.3|86006.4|85956.4|45
1636113080000|2021-11-05 11:51:20|86009.1|85959.1|85994.4|85969.4|86009.1|85970.5|85993.7|85958.3|30
1636113090000|2021-11-05 11:51:30|85993.9|85968.9|85993.9|85968.9|85994.8|85969.8|85992.6|85967.6|26
1636113100000|2021-11-05 11:51:40|85993.8|85968.8|85995.4|85970.4|85995.5|85970.5|85993.2|85968.2|19
1636113110000|2021-11-05 11:51:50|85995.1|85970.1|85993.3|85968.3|85995.8|85970.8|85990.8|85965.8|25
1636113120000|2021-11-05 11:52:00|85992.4|85967.4|86018.5|85968.5|86019.4|85980.8|85991.1|85966.1|42
1636113130000|2021-11-05 11:52:10|86017.8|85967.8|86024.5|85974.5|86025.1|85987.5|86005.8|85967.8|56
1636113140000|2021-11-05 11:52:20|86024.8|85974.8|86023.3|85973.3|86025.9|85975.9|86022.2|85972.2|37
1636113150000|2021-11-05 11:52:30|86023.5|85973.5|86022.1|85972.1|86023.5|85973.5|86021.9|85971.9|35
1636113160000|2021-11-05 11:52:40|86020.5|85970.5|86002.3|85977.3|86020.7|85977.3|86001.7|85963.4|55
1636113170000|2021-11-05 11:52:50|86002.1|85977.1|86015.9|85965.9|86016.4|85978.9|86000.8|85965.9|33
1636113180000|2021-11-05 11:53:00|86014.7|85964.7|86009.8|85959.8|86014.8|85973.9|85998.9|85959|42
1636113190000|2021-11-05 11:53:10|86009.6|85959.6|86018|85968|86018.1|85968.1|86008.9|85958.9|50
1636113200000|2021-11-05 11:53:20|86017.8|85967.8|86019.1|85969.1|86020.1|85970.1|86017.1|85967.1|35
1636113210000|2021-11-05 11:53:30|86018.8|85968.8|86025.9|85975.9|86027.8|85977.8|86018.6|85968.6|43
1636113220000|2021-11-05 11:53:40|86025.2|85975.2|86009.9|85984.9|86026|85986|86009.4|85970.1|39
1636113230000|2021-11-05 11:53:50|86009.5|85984.5|86011.7|85986.7|86012.7|85987.7|86009.5|85984.5|32
1636113240000|2021-11-05 11:54:00|86011.5|85986.5|86011|85986|86011.6|85986.6|86010.5|85985.5|36
1636113250000|2021-11-05 11:54:10|86009.5|85984.5|86022|85972|86022.9|85985.2|86008.4|85969.7|44
1636113260000|2021-11-05 11:54:20|86021.4|85971.4|86020.6|85970.6|86021.7|85971.7|86020.4|85970.4|27
1636113270000|2021-11-05 11:54:30|86020.8|85970.8|86001|85976|86020.9|85983|86000.9|85969.4|37
1636113280000|2021-11-05 11:54:40|86000.7|85975.7|86011.2|85961.2|86012.9|85976.4|85998.8|85960.8|44
1636113290000|2021-11-05 11:54:50|86011.1|85961.1|85997.2|85972.2|86011.9|85973.3|85995.7|85961.1|39
1636113300000|2021-11-05 11:55:00|85997.4|85972.4|86006.9|85956.9|86010.5|85972.6|85996.4|85956.8|45
1636113310000|2021-11-05 11:55:10|85993.4|85968.4|85991.1|85966.1|85994.6|85969.6|85989.9|85964.9|42
1636113320000|2021-11-05 11:55:20|85991.2|85966.2|85993.3|85968.3|85993.4|85968.4|85990.4|85965.4|47
1636113330000|2021-11-05 11:55:30|85992.7|85967.7|85998.1|85973.1|86001.7|85976.7|85992.4|85967.4|45
1636113340000|2021-11-05 11:55:40|85998.6|85973.6|86004.6|85979.6|86005.6|85980.6|85997.9|85972.9|49
1636113350000|2021-11-05 11:55:50|86005|85980|86007.1|85982.1|86009.3|85984.3|86004|85979|39
1636113360000|2021-11-05 11:56:00|86008.1|85983.1|86008.4|85983.4|86009.7|85984.7|86008.1|85983.1|41
1636113370000|2021-11-05 11:56:10|86008.3|85983.3|86011.9|85986.9|86012.2|85987.2|86007.6|85982.6|49
1636113380000|2021-11-05 11:56:20|86012.2|85987.2|86015.8|85990.8|86016.2|85991.2|86010.7|85985.7|46
1636113390000|2021-11-05 11:56:30|86016.5|85991.5|86015.6|85990.6|86017|85992|86014.9|85989.9|36
1636113400000|2021-11-05 11:56:40|86015.2|85990.2|86020.1|85995.1|86020.4|85995.4|86014.4|85989.4|33
1636113410000|2021-11-05 11:56:50|86019.9|85994.9|86019|85994|86019.9|85994.9|86018.2|85993.2|31
1636113420000|2021-11-05 11:57:00|86018.8|85993.8|86018|85993|86019.4|85994.4|86017.3|85992.3|25
1636113430000|2021-11-05 11:57:10|86018.2|85993.2|86010.7|85985.7|86018.2|85993.2|86009.3|85984.3|42
1636113440000|2021-11-05 11:57:20|86010.8|85985.8|86008.5|85983.5|86010.9|85985.9|86008.4|85983.4|31
1636113450000|2021-11-05 11:57:30|86009.8|85984.8|86021.7|85971.7|86022|85984.8|86008.7|85970.7|24
1636113460000|2021-11-05 11:57:40|86021.6|85971.6|86010|85985|86024.6|85987.2|86009|85970.8|45
1636113470000|2021-11-05 11:57:50|86009.9|85984.9|86010.5|85985.5|86011.7|85986.7|86009.7|85984.7|36
1636113480000|2021-11-05 11:58:00|86011|85986|86019.4|85969.4|86022.6|85986.7|86007.5|85968|52
1636113490000|2021-11-05 11:58:10|86019.1|85969.1|86008.4|85958.4|86019.2|85969.2|86008.1|85958.1|55
1636113500000|2021-11-05 11:58:20|86008.6|85958.6|86001|85951|86009|85966.4|85990.4|85950.1|58
1636113510000|2021-11-05 11:58:30|86000.8|85950.8|85996.5|85946.5|86000.9|85961.6|85983.8|85946.5|54
1636113520000|2021-11-05 11:58:40|85997|85947|86001.6|85951.6|86002.3|85952.3|85996.5|85946.5|49
1636113530000|2021-11-05 11:58:50|86001.9|85951.9|85984.3|85959.3|86002.2|85960.4|85984.2|85946.8|40
1636113540000|2021-11-05 11:59:00|85985.1|85960.1|85985.1|85960.1|85986.2|85961.2|85984.1|85959.1|51
1636113550000|2021-11-05 11:59:10|85985.2|85960.2|85982.6|85957.6|85985.9|85960.9|85982.6|85957.6|27
1636113560000|2021-11-05 11:59:20|85982.5|85957.5|85985.9|85960.9|85987.9|85962.9|85982.5|85957.5|34
1636113570000|2021-11-05 11:59:30|85985.8|85960.8|85979.6|85954.6|85991.4|85961.1|85972.7|85930|54
1636113580000|2021-11-05 11:59:40|85979.7|85954.7|85977|85952|85980.1|85955.1|85977|85952|35
1636113590000|2021-11-05 11:59:50|85978|85953|85970.2|85945.2|85979.7|85954.7|85969|85944|61
1636113600000|2021-11-05 12:00:00|85969.6|85944.6|85963.5|85938.5|85979.2|85944.9|85961.2|85925.3|58
1636113610000|2021-11-05 12:00:10|85963.7|85938.7|85984.3|85934.3|85984.5|85950.1|85963.1|85934|44
1636113620000|2021-11-05 12:00:20|85984.4|85934.4|85994.9|85944.9|85999|85957.4|85978.8|85933.9|57
1636113630000|2021-11-05 12:00:30|85995.2|85945.2|85989.2|85939.2|85995.8|85945.8|85987.2|85937.2|47
1636113640000|2021-11-05 12:00:40|85989.9|85939.9|85994.2|85944.2|85994.2|85944.2|85988.6|85938.6|37
1636113650000|2021-11-05 12:00:50|85993.3|85943.3|85992.7|85942.7|85993.8|85943.8|85992.2|85942.2|39
1636113660000|2021-11-05 12:01:00|85992.9|85942.9|85977|85952|85993.6|85955.6|85976.3|85940.2|50
1636113670000|2021-11-05 12:01:10|85977.2|85952.2|85976.9|85951.9|85978.1|85953.1|85976.1|85951.1|32
1636113680000|2021-11-05 12:01:20|85976.7|85951.7|85978.9|85953.9|85979.9|85954.9|85975.9|85950.9|48
1636113690000|2021-11-05 12:01:30|85979.5|85954.5|85978.5|85953.5|85979.5|85954.5|85977.2|85952.2|43
1636113700000|2021-11-05 12:01:40|85978.4|85953.4|85975.7|85950.7|85980.7|85955.7|85974.9|85949.9|39
1636113710000|2021-11-05 12:01:50|85976|85951|85976.9|85951.9|85977.4|85952.4|85975.8|85950.8|30
1636113720000|2021-11-05 12:02:00|85976.6|85951.6|85978.9|85953.9|85978.9|85953.9|85974.2|85949.2|28
1636113730000|2021-11-05 12:02:10|85976.9|85951.9|85976.2|85951.2|85977.4|85952.4|85975.3|85950.3|34
1636113740000|2021-11-05 12:02:20|85976.3|85951.3|85982.1|85932.1|85987.3|85953.3|85973.2|85931.4|49
1636113750000|2021-11-05 12:02:30|85982|85932|85970.4|85945.4|85984.3|85947.6|85969.7|85930.9|46
1636113760000|2021-11-05 12:02:40|85970.1|85945.1|85980.9|85930.9|85981.6|85945.8|85968.4|85930.7|35
1636113770000|2021-11-05 12:02:50|85981.1|85931.1|85978.3|85928.3|85981.1|85931.1|85977.3|85927.3|32
1636113780000|2021-11-05 12:03:00|85979.4|85929.4|85982.4|85932.4|85985.6|85935.6|85978.4|85928.4|52
1636113790000|2021-11-05 12:03:10|85982.3|85932.3|85982.3|85932.3|85983.6|85933.6|85981.6|85931.6|45
1636113800000|2021-11-05 12:03:20|85982.4|85932.4|85980.5|85930.5|85982.5|85932.5|85979.8|85929.8|33
1636113810000|2021-11-05 12:03:30|85980.3|85930.3|85980.3|85930.3|85980.8|85930.8|85979.4|85929.4|25
1636113820000|2021-11-05 12:03:40|85980.2|85930.2|85981.1|85931.1|85981.2|85931.2|85980|85930|15
1636113830000|2021-11-05 12:03:50|85980.7|85930.7|85964.5|85939.5|85982.1|85942.5|85964.5|85929.5|40
1636113840000|2021-11-05 12:04:00|85963.8|85938.8|85965|85940|85965.2|85940.2|85963.5|85938.5|46
1636113850000|2021-11-05 12:04:10|85964.6|85939.6|85968.3|85943.3|85974.2|85949.2|85964.6|85939.6|53
1636113860000|2021-11-05 12:04:20|85968.9|85943.9|85980.9|85930.9|85982.9|85943.9|85968.5|85930.5|29
1636113870000|2021-11-05 12:04:30|85980.5|85930.5|85964.4|85939.4|85982.2|85940.5|85964.4|85927|44
1636113880000|2021-11-05 12:04:40|85964.9|85939.9|85968.4|85943.4|85968.4|85943.4|85963.7|85938.7|34
1636113890000|2021-11-05 12:04:50|85968.2|85943.2|85965.7|85940.7|85968.3|85943.3|85965.4|85940.4|34
1636113900000|2021-11-05 12:05:00|85966.3|85941.3|85973.6|85948.6|85974.3|85949.3|85964.2|85939.2|43
1636113910000|2021-11-05 12:05:10|85973.8|85948.8|85988.9|85938.9|85990.4|85950|85971.8|85934.7|43
1636113920000|2021-11-05 12:05:20|85988.8|85938.8|85973|85948|85991|85950.6|85971.9|85936|41
1636113930000|2021-11-05 12:05:30|85972.9|85947.9|85973.7|85948.7|85974|85949|85971.4|85946.4|29
1636113940000|2021-11-05 12:05:40|85974|85949|85992.4|85942.4|85993.7|85949|85972|85934.5|41
1636113950000|2021-11-05 12:05:50|85992.2|85942.2|85984.5|85959.5|85997.1|85959.6|85983.6|85941.1|49
1636113960000|2021-11-05 12:06:00|85984.4|85959.4|85993.4|85943.4|85998|85960.2|85982.9|85943.4|44
1636113970000|2021-11-05 12:06:10|85993.2|85943.2|85994.8|85944.8|85995.1|85945.1|85992.7|85942.7|30
1636113980000|2021-11-05 12:06:20|85994.9|85944.9|85979.8|85954.8|85995.4|85955.5|85978.8|85943.7|45
1636113990000|2021-11-05 12:06:30|85979.5|85954.5|85973.2|85948.2|85980|85955|85972.3|85947.3|39
1636114000000|2021-11-05 12:06:40|85973.5|85948.5|85984.5|85934.5|85987.5|85951.3|85972.5|85933.3|60
1636114010000|2021-11-05 12:06:50|85984.6|85934.6|85988.8|85938.8|85990.8|85940.8|85983.4|85933.4|45
1636114020000|2021-11-05 12:07:00|85989.4|85939.4|85987.8|85937.8|85990.9|85940.9|85987.8|85937.8|44
1636114030000|2021-11-05 12:07:10|85988.7|85938.7|85989|85939|85990.4|85940.4|85987.3|85937.3|30
1636114040000|2021-11-05 12:07:20|85989.1|85939.1|85990.3|85940.3|85991.1|85941.1|85986.1|85936.1|45
1636114050000|2021-11-05 12:07:30|85992.1|85942.1|85992.1|85942.1|85994|85944|85990.1|85940.1|50
1636114060000|2021-11-05 12:07:40|85992|85942|85992.7|85942.7|85993.9|85943.9|85990.1|85940.1|38
1636114070000|2021-11-05 12:07:50|85992.4|85942.4|85999.6|85949.6|86000.3|85950.3|85991.9|85941.9|46
1636114080000|2021-11-05 12:08:00|85999.9|85949.9|85999.3|85949.3|86000.2|85950.2|85997.9|85947.9|31
1636114090000|2021-11-05 12:08:10|85999.5|85949.5|86000.7|85950.7|86001.7|85951.7|85999.5|85949.5|23
1636114100000|2021-11-05 12:08:20|86000.3|85950.3|86010.5|85960.5|86010.8|85968.1|85993.1|85950.3|40
1636114110000|2021-11-05 12:08:30|86010.8|85960.8|86010.1|85960.1|86012.1|85971.8|85995|85956.6|32
1636114120000|2021-11-05 12:08:40|86009.5|85959.5|86015.5|85965.5|86016.5|85966.5|86009.5|85959.5|39
1636114130000|2021-11-05 12:08:50|86015.6|85965.6|86019.1|85969.1|86019.4|85969.4|86015.2|85965.2|30
1636114140000|2021-11-05 12:09:00|86021|85971|86019.5|85969.5|86021|85971|86018.7|85968.7|35
1636114150000|2021-11-05 12:09:10|86019.4|85969.4|86020.9|85970.9|86021.9|85971.9|86018.8|85968.8|38
1636114160000|2021-11-05 12:09:20|86021|85971|86018.1|85968.1|86021.2|85971.2|86017.6|85967.6|30
1636114170000|2021-11-05 12:09:30|86017.9|85967.9|86016.3|85966.3|86018.8|85978.4|86003.4|85964.6|35
1636114180000|2021-11-05 12:09:40|86016.6|85966.6|86011.1|85986.1|86017.2|85987.4|86008.8|85966.6|40
1636114190000|2021-11-05 12:09:50|86010.7|85985.7|86012.6|85987.6|86012.9|85987.9|86009.6|85984.6|32
1636114200000|2021-11-05 12:10:00|86012.7|85987.7|86015|85990|86015.4|85990.4|86012.7|85987.7|33
1636114210000|2021-11-05 12:10:10|86013.2|85988.2|86015.7|85990.7|86028.4|85992.7|86013|85977.4|36
1636114220000|2021-11-05 12:10:20|86015.8|85990.8|86025.8|85975.8|86027.9|85992.2|86015.6|85974.7|34
1636114230000|2021-11-05 12:10:30|86025.5|85975.5|86017.3|85992.3|86030.3|85995.5|86016|85975.5|39
1636114240000|2021-11-05 12:10:40|86017.1|85992.1|86014.2|85989.2|86018.9|85993.9|86014.2|85989.2|48
1636114250000|2021-11-05 12:10:50|86014|85989|86028.1|85978.1|86028.4|85989.7|86014|85975|24
1636114260000|2021-11-05 12:11:00|86028.2|85978.2|86031.5|85981.5|86033|85995.4|86019.4|85977.1|40
1636114270000|2021-11-05 12:11:10|86031.1|85981.1|86036.5|85986.5|86037.9|85987.9|86030.3|85980.3|48
1636114280000|2021-11-05 12:11:20|86037.2|85987.2|86040.2|85990.2|86042.4|85992.4|86037.1|85987.1|51
1636114290000|2021-11-05 12:11:30|86040|85990|86044.5|85994.5|86046.2|85996.2|86039.9|85989.9|35
1636114300000|2021-11-05 12:11:40|86044.9|85994.9|86045|85995|86046.5|85996.5|86043.8|85993.8|32
1636114310000|2021-11-05 12:11:50|86045.1|85995.1|86038.7|85988.7|86045.2|85995.2|86037.2|85987.2|29
1636114320000|2021-11-05 12:12:00|86038.9|85988.9|86037.8|85987.8|86041.1|85991.1|86037.8|85987.8|47
1636114330000|2021-11-05 12:12:10|86038.2|85988.2|86035.7|85985.7|86038.2|85988.2|86035.6|85985.6|36
1636114340000|2021-11-05 12:12:20|86035.8|85985.8|86029.2|85979.2|86037|85987|86029|85979|50
1636114350000|2021-11-05 12:12:30|86029.3|85979.3|86025.1|85975.1|86029.4|85979.4|86023.9|85973.9|42
1636114360000|2021-11-05 12:12:40|86025.2|85975.2|86027.8|85977.8|86028.4|85978.4|86025.2|85975.2|35
1636114370000|2021-11-05 12:12:50|86027.7|85977.7|86028.7|85978.7|86028.7|85978.7|86027.7|85977.7|25
1636114380000|2021-11-05 12:13:00|86028.5|85978.5|86023.2|85973.2|86031.5|85981.5|86023.2|85973.2|52
1636114390000|2021-11-05 12:13:10|86023.4|85973.4|86030.8|85980.8|86032.5|85982.5|86022.2|85972.2|56
1636114400000|2021-11-05 12:13:20|86030.3|85980.3|86029.9|85979.9|86030.6|85980.6|86029.1|85979.1|32
1636114410000|2021-11-05 12:13:30|86030|85980|86030.9|85980.9|86030.9|85980.9|86028.6|85978.6|22
1636114420000|2021-11-05 12:13:40|86031.2|85981.2|86016.7|85966.7|86031.2|85981.2|86013.9|85963.9|46
1636114430000|2021-11-05 12:13:50|86016.8|85966.8|86013|85963|86017.7|85967.7|86013|85963|43
1636114440000|2021-11-05 12:14:00|86010.9|85960.9|86009.2|85959.2|86010.9|85960.9|86009.1|85959.1|33
1636114450000|2021-11-05 12:14:10|86009.6|85959.6|86009.6|85959.6|86009.9|85959.9|86009.1|85959.1|22
1636114460000|2021-11-05 12:14:20|86009.7|85959.7|86005|85955|86010.3|85960.3|86004.1|85954.1|38
1636114470000|2021-11-05 12:14:30|86006|85956|86002|85952|86006.1|85956.1|86001|85951|44
1636114480000|2021-11-05 12:14:40|86001.6|85951.6|86000.5|85950.5|86001.6|85951.6|86000.2|85950.2|35
1636114490000|2021-11-05 12:14:50|86001|85951|86007|85957|86007|85957|86001|85951|37
1636114500000|2021-11-05 12:15:00|86006.9|85956.9|86005.2|85955.2|86007|85957|86000.9|85950.9|49
1636114510000|2021-11-05 12:15:10|86005.4|85955.4|86004.7|85954.7|86005.6|85955.6|86003|85953|41
1636114520000|2021-11-05 12:15:20|86004.6|85954.6|86006.6|85956.6|86006.7|85956.7|86004.2|85954.2|34
1636114530000|2021-11-05 12:15:30|86006.5|85956.5|86004.4|85954.4|86007|85957|86004.4|85954.4|37
1636114540000|2021-11-05 12:15:40|86004.6|85954.6|86007.6|85957.6|86007.8|85957.8|86004.6|85954.6|33
1636114550000|2021-11-05 12:15:50|86007.5|85957.5|86008.1|85958.1|86008.2|85958.2|86007.2|85957.2|20
1636114560000|2021-11-05 12:16:00|86008.8|85958.8|86010|85960|86010.5|85960.5|86008.3|85958.3|45
1636114570000|2021-11-05 12:16:10|86009.8|85959.8|86011.8|85961.8|86013|85963|86005.5|85955.5|40
1636114580000|2021-11-05 12:16:20|86012.2|85962.2|86007.2|85957.2|86012.2|85962.2|86004.6|85954.6|41
1636114590000|2021-11-05 12:16:30|86007.5|85957.5|86003.9|85953.9|86007.5|85957.5|86002.8|85952.8|37
1636114600000|2021-11-05 12:16:40|86004.1|85954.1|86003.6|85953.6|86005.1|85955.1|86001.7|85951.7|37
1636114610000|2021-11-05 12:16:50|86003.3|85953.3|86001.2|85951.2|86003.9|85953.9|86001.2|85951.2|34
1636114620000|2021-11-05 12:17:00|86000.3|85950.3|85995.5|85945.5|86000.3|85950.3|85995.4|85945.4|55
1636114630000|2021-11-05 12:17:10|85995.2|85945.2|85991.2|85941.2|85995.3|85945.3|85990.9|85940.9|42
1636114640000|2021-11-05 12:17:20|85991.3|85941.3|85986.1|85936.1|85992|85942|85986.1|85936.1|42
1636114650000|2021-11-05 12:17:30|85984.9|85934.9|85988.9|85938.9|85988.9|85945.5|85969.1|85931.6|60
1636114660000|2021-11-05 12:17:40|85986.5|85936.5|85981.6|85931.6|85988.4|85948.5|85973.2|85930.2|55
1636114670000|2021-11-05 12:17:50|85981.7|85931.7|85980.5|85930.5|85981.7|85931.7|85979.1|85929.1|34
1636114680000|2021-11-05 12:18:00|85978.2|85928.2|85982|85932|85984.9|85934.9|85977.8|85927.8|61
1636114690000|2021-11-05 12:18:10|85981.4|85931.4|85984.1|85934.1|85984.4|85934.4|85981.3|85931.3|32
1636114700000|2021-11-05 12:18:20|85984.2|85934.2|85982.6|85932.6|85987.7|85937.7|85981.7|85931.7|34
1636114710000|2021-11-05 12:18:30|85981.9|85931.9|85985.7|85935.7|85987.8|85937.8|85981.9|85931.9|50
1636114720000|2021-11-05 12:18:40|85985.8|85935.8|85996.2|85946.2|85996.5|85946.5|85984.4|85934.4|56
1636114730000|2021-11-05 12:18:50|85997.7|85947.7|85998.9|85948.9|85999.4|85949.4|85995.1|85945.1|46
1636114740000|2021-11-05 12:19:00|85999.5|85949.5|85993.4|85943.4|85999.5|85949.5|85992.1|85942.1|56
1636114750000|2021-11-05 12:19:10|85994.1|85944.1|85992|85942|85996.5|85946.5|85991.3|85941.3|46
1636114760000|2021-11-05 12:19:20|85991.8|85941.8|85997.6|85947.6|85998|85948|85991.7|85941.7|52
1636114770000|2021-11-05 12:19:30|85997.8|85947.8|86000.8|85950.8|86002.2|85958.8|85983.8|85945.1|55
1636114780000|2021-11-05 12:19:40|86000.6|85950.6|85991.9|85966.9|86005|85966.9|85987.5|85946.3|51
1636114790000|2021-11-05 12:19:50|85992.3|85967.3|86001.6|85951.6|86009|85967.3|85992.3|85950.7|56
1636114800000|2021-11-05 12:20:00|86001.4|85951.4|85999.7|85949.7|86006.4|85956.4|85996.4|85946.4|59
1636114810000|2021-11-05 12:20:10|85999.8|85949.8|85998.3|85948.3|86000.1|85950.1|85997|85947|46
1636114820000|2021-11-05 12:20:20|85998|85948|85988.1|85938.1|85998.1|85948.1|85986.1|85936.1|51
1636114830000|2021-11-05 12:20:30|85988|85938|85988|85938|85991.3|85941.3|85982.7|85932.7|56
1636114840000|2021-11-05 12:20:40|85986.8|85936.8|85980.9|85930.9|85988.1|85938.1|85980.7|85930.7|48
1636114850000|2021-11-05 12:20:50|85981.2|85931.2|85979.9|85929.9|85981.3|85931.3|85979.5|85929.5|20
1636114860000|2021-11-05 12:21:00|85979.6|85929.6|85978.6|85928.6|85981|85931|85977.7|85927.7|36
1636114870000|2021-11-05 12:21:10|85977.1|85927.1|85980.2|85930.2|85981.6|85931.6|85977.1|85927.1|34
1636114880000|2021-11-05 12:21:20|85979.9|85929.9|85977.1|85927.1|85979.9|85929.9|85976.5|85926.5|39
1636114890000|2021-11-05 12:21:30|85976.8|85926.8|85976|85926|85977.4|85927.4|85974|85924|28
1636114900000|2021-11-05 12:21:40|85976.2|85926.2|85975.8|85925.8|85976.5|85926.5|85975|85925|26
1636114910000|2021-11-05 12:21:50|85976.4|85926.4|85990.8|85940.8|85990.8|85940.8|85976.4|85926.4|53
1636114920000|2021-11-05 12:22:00|85990.5|85940.5|85985.2|85935.2|85990.7|85940.7|85983.7|85933.7|38
1636114930000|2021-11-05 12:22:10|85985.4|85935.4|85987|85937|85988.5|85938.5|85985.3|85935.3|38
1636114940000|2021-11-05 12:22:20|85986.8|85936.8|85992.7|85942.7|85993.8|85943.8|85985.5|85935.5|40
1636114950000|2021-11-05 12:22:30|85992.6|85942.6|85993.2|85943.2|85994.6|85944.6|85990.9|85940.9|31
1636114960000|2021-11-05 12:22:40|85993.1|85943.1|85992.9|85942.9|85994.5|85944.5|85991.8|85941.8|43
1636114970000|2021-11-05 12:22:50|85993.8|85943.8|85991.3|85941.3|85995.7|85945.7|85989|85939|43
1636114980000|2021-11-05 12:23:00|85991.4|85941.4|85990.7|85940.7|85993.3|85943.3|85990.7|85940.7|34
1636114990000|2021-11-05 12:23:10|85991|85941|85994.8|85944.8|85996.6|85946.6|85990.6|85940.6|49
1636115000000|2021-11-05 12:23:20|85994.9|85944.9|85994.3|85944.3|85994.9|85944.9|85990.9|85940.9|33
1636115010000|2021-11-05 12:23:30|85994.5|85944.5|85988.3|85938.3|85996.1|85946.1|85988|85938|43
1636115020000|2021-11-05 12:23:40|85988.6|85938.6|85992|85942|85993.1|85954.5|85977.4|85937.6|44
1636115030000|2021-11-05 12:23:50|85991.9|85941.9|85990.6|85940.6|85992.3|85942.3|85990.2|85940.2|30
1636115040000|2021-11-05 12:24:00|85990.9|85940.9|86006.3|85956.3|86006.6|85957.1|85981.2|85940.7|39
1636115050000|2021-11-05 12:24:10|86005.5|85955.5|86005.1|85955.1|86009.5|85959.5|86005.1|85955.1|49
1636115060000|2021-11-05 12:24:20|86005.2|85955.2|85991.9|85941.9|86005.2|85955.2|85991.9|85941.9|37
1636115070000|2021-11-05 12:24:30|85992|85942|85991.1|85941.1|85992.8|85942.8|85989.7|85939.7|43
1636115080000|2021-11-05 12:24:40|85990.9|85940.9|85988.6|85938.6|85990.9|85940.9|85983.2|85933.2|47
1636115090000|2021-11-05 12:24:50|85988.4|85938.4|85982.9|85932.9|85990|85940|85982|85932|44
1636115100000|2021-11-05 12:25:00|85983|85933|85978.7|85928.7|85983.1|85933.1|85978.4|85928.4|42
1636115110000|2021-11-05 12:25:10|85979|85929|85974.1|85924.1|85979|85929|85974.1|85924.1|34
1636115120000|2021-11-05 12:25:20|85974.2|85924.2|85979.5|85929.5|85979.5|85929.5|85973.8|85923.8|46
1636115130000|2021-11-05 12:25:30|85979.3|85929.3|85981.4|85931.4|85981.4|85931.4|85979.3|85929.3|19
1636115140000|2021-11-05 12:25:40|85980.6|85930.6|85983.4|85933.4|85983.4|85933.4|85980.6|85930.6|30
1636115150000|2021-11-05 12:25:50|85983.2|85933.2|85997.3|85947.3|86000.4|85950.4|85982.2|85932.2|37
1636115160000|2021-11-05 12:26:00|85996.1|85946.1|85992.3|85942.3|85998|85948|85992.3|85942.3|44
1636115170000|2021-11-05 12:26:10|85992.4|85942.4|85991.3|85941.3|85992.4|85942.4|85988.3|85938.3|44
1636115180000|2021-11-05 12:26:20|85991|85941|85989.7|85939.7|85992.5|85942.5|85989.7|85939.7|24
1636115190000|2021-11-05 12:26:30|85990.7|85940.7|85984.5|85934.5|85990.7|85940.7|85983.6|85933.6|44
1636115200000|2021-11-05 12:26:40|85984.2|85934.2|85984.9|85934.9|85986.1|85936.1|85983.8|85933.8|26
1636115210000|2021-11-05 12:26:50|85985.2|85935.2|85989.6|85939.6|85990.4|85940.4|85983.8|85933.8|58
1636115220000|2021-11-05 12:27:00|85987.7|85937.7|85994.5|85944.5|85998.6|85948.6|85987.7|85937.7|46
1636115230000|2021-11-05 12:27:10|85993.5|85943.5|85995.6|85945.6|85999.7|85949.7|85993.1|85943.1|53
1636115240000|2021-11-05 12:27:20|85995.8|85945.8|85957.1|85907.1|85995.8|85945.8|85953.3|85903.3|70
1636115250000|2021-11-05 12:27:30|85957.3|85907.3|85958.6|85908.6|85960.8|85910.8|85955.9|85905.9|49
1636115260000|2021-11-05 12:27:40|85958.8|85908.8|85966.9|85916.9|85967|85917|85958.3|85908.3|41
1636115270000|2021-11-05 12:27:50|85967.2|85917.2|85968|85918|85968.8|85918.8|85966.9|85916.9|48
1636115280000|2021-11-05 12:28:00|85967.6|85917.6|85969.2|85919.2|85970.6|85920.6|85967.4|85917.4|42
1636115290000|2021-11-05 12:28:10|85969.4|85919.4|85968.3|85918.3|85970.2|85920.2|85967|85917|30
1636115300000|2021-11-05 12:28:20|85968|85918|85968.1|85918.1|85969.7|85919.7|85966.1|85916.1|35
1636115310000|2021-11-05 12:28:30|85968|85918|85970.8|85920.8|85972.8|85922.8|85966.5|85916.5|40
1636115320000|2021-11-05 12:28:40|85972|85922|85963.3|85913.3|85972.3|85922.3|85956.2|85906.2|52
1636115330000|2021-11-05 12:28:50|85963.5|85913.5|85964|85914|85970.9|85920.9|85961.5|85911.5|50
1636115340000|2021-11-05 12:29:00|85970|85920|85969.6|85919.6|85970.6|85920.6|85965.4|85915.4|54
1636115350000|2021-11-05 12:29:10|85969.4|85919.4|85970.5|85920.5|85974|85924|85961.6|85911.6|47
1636115360000|2021-11-05 12:29:20|85970.1|85920.1|85927.2|85877.2|85970.5|85920.5|85923.5|85873.5|59
1636115370000|2021-11-05 12:29:30|85928.8|85878.8|85940.9|85888.2|85940.9|85889.4|85928.8|85878.8|58
1636115380000|2021-11-05 12:29:40|85938|85888|85937.6|85887.6|85943.4|85892.4|85937.1|85886.8|44
1636115390000|2021-11-05 12:29:50|85940.6|85887.2|85951.2|85882.3|85958.7|85891.4|85938.4|85873.3|65
1636115400000|2021-11-05 12:30:00|85954.6|85880.2|85990.3|85899.1|86002|85929.7|85947.3|85869.5|76
1636115410000|2021-11-05 12:30:10|85977|85918.5|86044.1|85994.1|86044.1|85994.1|85973.4|85918.5|75
1636115420000|2021-11-05 12:30:20|86045.4|85995.4|86043.8|85993.8|86069.8|86019.8|86026.4|85975.7|78
1636115430000|2021-11-05 12:30:30|86046.1|85996.1|86043.2|85993.2|86055.9|86005.9|86036|85986|75
1636115440000|2021-11-05 12:30:40|86041.9|85991.9|86076.5|86026.5|86078.5|86028.5|86041|85991|76
1636115450000|2021-11-05 12:30:50|86076.3|86026.3|86075.9|86025.9|86081.8|86031.8|86065.2|86015.2|77
1636115460000|2021-11-05 12:31:00|86084.6|86034.6|86100.5|86050.5|86102.7|86052.7|86079.8|86029.8|78
1636115470000|2021-11-05 12:31:10|86101.2|86051.2|86123.2|86073.2|86123.2|86073.2|86099.3|86049.3|74
1636115480000|2021-11-05 12:31:20|86124|86074|86098.1|86048.1|86124|86074|86091.7|86041.7|75
1636115490000|2021-11-05 12:31:30|86097.4|86047.4|86087.7|86037.7|86107.6|86057.6|86080.5|86030.5|75
1636115500000|2021-11-05 12:31:40|86088.4|86038.4|86063.1|86013.1|86088.9|86038.9|86061.2|86011.2|75
1636115510000|2021-11-05 12:31:50|86064.3|86014.3|86068.7|86018.7|86081.5|86031.5|86061.6|86011.6|76
1636115520000|2021-11-05 12:32:00|86067.3|86017.3|86095.2|86045.2|86095.2|86045.2|86067.3|86017.3|73
1636115530000|2021-11-05 12:32:10|86096.1|86046.1|86103.3|86053.3|86115|86065|86094.3|86044.3|76
1636115540000|2021-11-05 12:32:20|86103.6|86053.6|86105|86055|86113.7|86063.7|86098.6|86048.6|70
1636115550000|2021-11-05 12:32:30|86105.3|86055.3|86069.7|86019.7|86105.3|86055.3|86062.9|86012.9|77
1636115560000|2021-11-05 12:32:40|86066.6|86016.6|86069.6|86019.6|86085.9|86035.9|86061.5|86011.5|74
1636115570000|2021-11-05 12:32:50|86069.1|86019.1|86066.5|86016.5|86074.2|86024.2|86063.2|86013.2|74
1636115580000|2021-11-05 12:33:00|86066.7|86016.7|86072.8|86022.8|86091.3|86041.3|86066.7|86016.7|74
1636115590000|2021-11-05 12:33:10|86073|86023|86070.2|86020.2|86079.2|86029.2|86064.7|86014.7|67
1636115600000|2021-11-05 12:33:20|86074|86024|86073.3|86023.3|86077.8|86027.8|86067.5|86017.5|75
1636115610000|2021-11-05 12:33:30|86073|86023|86046.8|85996.8|86074.4|86024.4|86046.8|85996.8|68
1636115620000|2021-11-05 12:33:40|86046.9|85996.9|86034.6|85984.6|86049.5|85999.5|86034.3|85984.3|76
1636115630000|2021-11-05 12:33:50|86032.8|85982.8|86012.4|85962.4|86036.8|85986.8|86011.6|85961.6|70
1636115640000|2021-11-05 12:34:00|86013.3|85963.3|86005|85955|86019|85969|86001|85951|65
1636115650000|2021-11-05 12:34:10|86000.6|85950.6|86003.5|85953.5|86004.6|85954.6|85999.7|85949.7|64
1636115660000|2021-11-05 12:34:20|86002.3|85952.3|86026|85976|86033.1|85983.1|85995.6|85945.6|75
1636115670000|2021-11-05 12:34:30|86021.2|85971.2|86028.2|85978.2|86036.7|85986.7|86019.5|85969.5|72
1636115680000|2021-11-05 12:34:40|86027.1|85977.1|86021.8|85971.8|86044.2|85994.2|86021|85971|73
1636115690000|2021-11-05 12:34:50|86021.6|85971.6|86018.9|85968.9|86032.1|85982.1|86017.1|85967.1|67
1636115700000|2021-11-05 12:35:00|86015|85965|85999.6|85949.6|86015|85965|85983.6|85933.6|73
1636115710000|2021-11-05 12:35:10|85998.8|85948.8|86003|85953|86015|85965|85990.9|85940.9|70
1636115720000|2021-11-05 12:35:20|86004|85954|85983.2|85933.2|86005.2|85955.2|85981.9|85931.9|69
1636115730000|2021-11-05 12:35:30|85984.5|85934.5|85968.6|85918.6|85984.5|85934.5|85962.7|85912.7|70
1636115740000|2021-11-05 12:35:40|85969.2|85919.2|85965.5|85915.5|85972.3|85922.3|85955.4|85905.4|64
1636115750000|2021-11-05 12:35:50|85964.9|85914.9|85961.1|85911.1|85966.3|85916.3|85961|85911|68
1636115760000|2021-11-05 12:36:00|85961.9|85911.9|85961.7|85911.7|85965.5|85915.5|85957.7|85907.7|70
1636115770000|2021-11-05 12:36:10|85960.8|85910.8|85966|85916|85975.5|85925.5|85960.1|85910.1|66
1636115780000|2021-11-05 12:36:20|85966.4|85916.4|85956.9|85906.9|85971.1|85921.1|85955.6|85905.6|73
1636115790000|2021-11-05 12:36:30|85957.4|85907.4|85951.5|85901.5|85962.7|85912.7|85951.1|85901.1|60
1636115800000|2021-11-05 12:36:40|85950.8|85900.8|85953.6|85903.6|85955.9|85905.9|85943.4|85893.4|56
1636115810000|2021-11-05 12:36:50|85954.8|85904.8|85946|85896|85957.6|85907.6|85944.5|85894.5|62
1636115820000|2021-11-05 12:37:00|85947.6|85897.6|85922.6|85872.6|85948.4|85898.4|85918.4|85868.4|74
1636115830000|2021-11-05 12:37:10|85920|85870|85907.6|85857.6|85922.5|85872.5|85905.4|85855.4|76
1636115840000|2021-11-05 12:37:20|85907.2|85857.2|85893.5|85843.5|85909.7|85859.7|85893|85843|76
1636115850000|2021-11-05 12:37:30|85893.6|85843.6|85890.6|85840.6|85904.1|85854.1|85884.3|85834.3|75
1636115860000|2021-11-05 12:37:40|85890.2|85840.2|85879.1|85829.1|85893.2|85843.2|85876.5|85826.5|73
1636115870000|2021-11-05 12:37:50|85878|85828|85874.6|85824.6|85887.3|85837.3|85868.3|85818.3|76
1636115880000|2021-11-05 12:38:00|85879.1|85829.1|85908.9|85858.9|85910|85860|85879.1|85829.1|70
1636115890000|2021-11-05 12:38:10|85912.9|85862.9|85906|85856|85923.8|85873.8|85901.1|85851.1|75
1636115900000|2021-11-05 12:38:20|85904.7|85854.7|85929.2|85879.2|85929.7|85879.7|85904.7|85854.7|64
1636115910000|2021-11-05 12:38:30|85930.7|85880.7|85932|85882|85945.7|85895.7|85930.7|85880.7|72
1636115920000|2021-11-05 12:38:40|85931.3|85881.3|85930.2|85880.2|85942.5|85892.5|85928.4|85878.4|74
1636115930000|2021-11-05 12:38:50|85929.4|85879.4|85919.5|85869.5|85930.5|85880.5|85914.1|85864.1|63
1636115940000|2021-11-05 12:39:00|85919.9|85869.9|85919.8|85869.8|85923|85873|85909.8|85859.8|71
1636115950000|2021-11-05 12:39:10|85919.7|85869.7|85898|85848|85920.2|85870.2|85897.2|85847.2|69
1636115960000|2021-11-05 12:39:20|85896.6|85846.6|85912.8|85862.8|85914.5|85864.5|85896.6|85846.6|67
1636115970000|2021-11-05 12:39:30|85913.8|85863.8|85941.4|85891.4|85943|85893|85912.3|85862.3|61
1636115980000|2021-11-05 12:39:40|85942.3|85892.3|85954.2|85904.2|85958.3|85908.3|85940.8|85890.8|73
1636115990000|2021-11-05 12:39:50|85955.2|85905.2|85961.1|85911.1|85967.1|85917.1|85952.9|85902.9|74
1636116000000|2021-11-05 12:40:00|85960.1|85910.1|85974.5|85924.5|85974.5|85924.5|85960.1|85910.1|73
1636116010000|2021-11-05 12:40:10|85973|85923|85983.7|85933.7|85991.6|85941.6|85972.7|85922.7|76
1636116020000|2021-11-05 12:40:20|85985.2|85935.2|85966.2|85916.2|85985.2|85935.2|85961|85911|71
1636116030000|2021-11-05 12:40:30|85967|85917|85955.8|85905.8|85968.2|85918.2|85951.5|85901.5|67
1636116040000|2021-11-05 12:40:40|85953.9|85903.9|85959.3|85909.3|85962.6|85912.6|85952.1|85902.1|70
1636116050000|2021-11-05 12:40:50|85959.4|85909.4|85964.2|85914.2|85964.7|85914.7|85957.9|85907.9|57
1636116060000|2021-11-05 12:41:00|85964.5|85914.5|85955.5|85905.5|85967.6|85917.6|85955.5|85905.5|68
1636116070000|2021-11-05 12:41:10|85955|85905|85942.3|85892.3|85955|85905|85939.4|85889.4|62
1636116080000|2021-11-05 12:41:20|85942.2|85892.2|85931.3|85881.3|85943.9|85893.9|85931.3|85881.3|65
1636116090000|2021-11-05 12:41:30|85932|85882|85925.4|85875.4|85932.7|85882.7|85924.4|85874.4|65
1636116100000|2021-11-05 12:41:40|85925|85875|85936.5|85886.5|85936.6|85886.6|85923|85873|50
1636116110000|2021-11-05 12:41:50|85936.6|85886.6|85943.9|85893.9|85946|85896|85930|85880|58
1636116120000|2021-11-05 12:42:00|85944|85894|85962.1|85912.1|85962.9|85912.9|85943.9|85893.9|74
1636116130000|2021-11-05 12:42:10|85963|85913|85972.6|85922.6|85976.5|85926.5|85961|85911|68
1636116140000|2021-11-05 12:42:20|85969.6|85919.6|85987.7|85937.7|85987.7|85937.7|85968|85918|68
1636116150000|2021-11-05 12:42:30|85988|85938|85982.9|85932.9|85993.2|85943.2|85982.3|85932.3|71
1636116160000|2021-11-05 12:42:40|85983.8|85933.8|85956.8|85931.8|85983.9|85933.9|85956.8|85920.7|63
1636116170000|2021-11-05 12:42:50|85968.8|85918.8|85964.9|85914.9|85970.2|85920.2|85961.6|85911.6|69
1636116180000|2021-11-05 12:43:00|85965.2|85915.2|85977.5|85927.5|85978.5|85938.5|85963.5|85914.3|63
1636116190000|2021-11-05 12:43:10|85979.6|85929.6|85984.1|85934.1|85984.5|85934.5|85978|85928|60
1636116200000|2021-11-05 12:43:20|85984.5|85934.5|85984.5|85934.5|85984.9|85934.9|85977.3|85927.3|68
1636116210000|2021-11-05 12:43:30|85984.6|85934.6|85999.3|85974.3|86011|85974.3|85980|85930|59
1636116220000|2021-11-05 12:43:40|86009.7|85959.7|86014.1|85964.1|86014.1|85975.1|85992.1|85952.3|70
1636116230000|2021-11-05 12:43:50|86016.1|85966.1|86018.2|85968.2|86027.6|85977.6|86016.1|85966.1|70
1636116240000|2021-11-05 12:44:00|86018.1|85968.1|86015.2|85965.2|86026|85978.1|86001.5|85964.6|74
1636116250000|2021-11-05 12:44:10|86015.1|85965.1|86029.3|85979.3|86032.2|85982.2|86014.1|85964.1|76
1636116260000|2021-11-05 12:44:20|86029.1|85979.1|86009|85959|86033.3|85994.1|85994.9|85959|72
1636116270000|2021-11-05 12:44:30|86008.7|85958.7|86010.1|85960.1|86015.1|85972.6|85992.1|85956.6|74
1636116280000|2021-11-05 12:44:40|86009.9|85959.9|86005.8|85955.8|86019.5|85977.2|85998.9|85955.8|69
1636116290000|2021-11-05 12:44:50|86004.9|85954.9|86011.4|85961.4|86012.1|85962.1|85996.5|85946.5|68
1636116300000|2021-11-05 12:45:00|86012.7|85962.7|86011.8|85961.8|86016.2|85972|85997|85957|69
1636116310000|2021-11-05 12:45:10|86011.5|85961.5|86027.5|85977.5|86027.6|85977.6|86011.1|85961.1|68
1636116320000|2021-11-05 12:45:20|86029.8|85979.8|86022|85972|86030.8|85980.8|86018.3|85968.3|66
1636116330000|2021-11-05 12:45:30|86021.1|85971.1|86022.1|85972.1|86027.5|85977.5|86020.9|85970.9|60
1636116340000|2021-11-05 12:45:40|86022.5|85972.5|86005.4|85980.4|86030.9|85987|86004.5|85967.7|67
1636116350000|2021-11-05 12:45:50|86005|85980|86022.2|85972.2|86025.7|85988.8|86005|85968.8|72
1636116360000|2021-11-05 12:46:00|86021.7|85971.7|86025.4|85975.4|86026.1|85976.1|86021.7|85971.7|58
1636116370000|2021-11-05 12:46:10|86025.6|85975.6|86014.8|85964.8|86025.6|85983|86008|85964.8|65
1636116380000|2021-11-05 12:46:20|86015.2|85965.2|86012.9|85962.9|86015.2|85965.2|86010.1|85960.1|54
1636116390000|2021-11-05 12:46:30|86013.3|85963.3|86019.8|85969.8|86025.4|85975.4|86013.3|85963.3|65
1636116400000|2021-11-05 12:46:40|86020.2|85970.2|86004.3|85954.3|86020.2|85975.3|85997.3|85952.6|62
1636116410000|2021-11-05 12:46:50|86004.4|85954.4|85999.2|85949.2|86005.4|85955.4|85997.8|85947.8|54
1636116420000|2021-11-05 12:47:00|85999.4|85949.4|85992.6|85942.6|85999.4|85949.4|85988.3|85938.3|60
1636116430000|2021-11-05 12:47:10|85993.2|85943.2|85981.9|85931.9|85993.2|85948.6|85968.8|85931.7|61
1636116440000|2021-11-05 12:47:20|85979.9|85929.9|85976.4|85926.4|85987|85946.4|85968.5|85926.4|66
1636116450000|2021-11-05 12:47:30|85978|85928|85979.5|85929.5|85983.1|85933.1|85976.8|85926.8|57
1636116460000|2021-11-05 12:47:40|85978.5|85928.5|85971.1|85921.1|85978.5|85933.6|85958|85920.1|59
1636116470000|2021-11-05 12:47:50|85971|85921|85963.5|85913.5|85971|85928|85952|85913.5|51
1636116480000|2021-11-05 12:48:00|85963.4|85913.4|85962.5|85912.5|85963.4|85913.4|85954.1|85904.1|60
1636116490000|2021-11-05 12:48:10|85962.1|85912.1|85977.5|85927.5|85978.5|85928.5|85948.9|85911.3|66
1636116500000|2021-11-05 12:48:20|85979.7|85929.7|85955.2|85905.2|85979.7|85929.7|85955.2|85905.2|65
1636116510000|2021-11-05 12:48:30|85955.4|85905.4|85972.1|85922.1|85974.1|85936.5|85947.5|85905.4|59
1636116520000|2021-11-05 12:48:40|85969|85919|85959|85909|85969|85919|85957.2|85907.2|65
1636116530000|2021-11-05 12:48:50|85959.7|85909.7|85961.2|85911.2|85964.8|85925.1|85948.6|85909.7|68
1636116540000|2021-11-05 12:49:00|85960.8|85910.8|85975.7|85925.7|85981.5|85931.9|85951|85910.8|69
1636116550000|2021-11-05 12:49:10|85976|85926|85965.6|85940.6|85978.7|85940.9|85964.1|85923.6|62
1636116560000|2021-11-05 12:49:20|85965.8|85940.8|85969.3|85944.3|85983.6|85944.3|85965.5|85924.5|53
1636116570000|2021-11-05 12:49:30|85968.6|85943.6|85970.8|85920.8|85992.4|85950.1|85968.5|85919.3|70
1636116580000|2021-11-05 12:49:40|85971.5|85921.5|85972.1|85922.1|85974.5|85936.6|85960.8|85917.9|57
1636116590000|2021-11-05 12:49:50|85971.9|85921.9|85974|85924|85979|85938.3|85961|85921.1|68
1636116600000|2021-11-05 12:50:00|85973.5|85923.5|85989.1|85939.1|85989.9|85939.9|85973.5|85923.5|69
1636116610000|2021-11-05 12:50:10|85991.5|85941.5|86004.7|85954.7|86008.5|85958.5|85990.8|85940.8|72
1636116620000|2021-11-05 12:50:20|86005.5|85955.5|86009.6|85959.6|86014.8|85970.5|85995.5|85953.2|63
1636116630000|2021-11-05 12:50:30|86011|85961|86000.7|85950.7|86015.2|85965.2|85998.4|85948.4|67
1636116640000|2021-11-05 12:50:40|86001.2|85951.2|85985.1|85935.1|86001.2|85951.2|85985.1|85935.1|70
1636116650000|2021-11-05 12:50:50|85985.9|85935.9|85972|85922|85988|85938|85972|85922|64
1636116660000|2021-11-05 12:51:00|85971.9|85921.9|85975.4|85925.4|85977|85927|85971.4|85921.4|55
1636116670000|2021-11-05 12:51:10|85975.3|85925.3|85986.7|85936.7|85986.7|85948.7|85966|85925.3|56
1636116680000|2021-11-05 12:51:20|85986.4|85936.4|85999.8|85949.8|86011.2|85961.2|85983.3|85933.3|59
1636116690000|2021-11-05 12:51:30|85999.5|85949.5|86007.7|85957.7|86007.7|85957.7|85999.5|85949.5|51
1636116700000|2021-11-05 12:51:40|86005.4|85955.4|85989.9|85939.9|86011.2|85961.2|85989.9|85939.9|68
1636116710000|2021-11-05 12:51:50|85989.7|85939.7|86000.4|85950.4|86000.4|85950.4|85989.4|85939.4|59
1636116720000|2021-11-05 12:52:00|85999.4|85949.4|86003.2|85953.2|86004.5|85954.5|85998|85948|61
1636116730000|2021-11-05 12:52:10|86001.8|85951.8|86000.3|85950.3|86005.3|85955.3|85997.2|85947.2|59
1636116740000|2021-11-05 12:52:20|85999.3|85949.3|86005.9|85955.9|86005.9|85955.9|85998.4|85948.4|56
1636116750000|2021-11-05 12:52:30|86004.6|85954.6|85997.4|85947.4|86006.2|85956.2|85995.5|85945.5|54
1636116760000|2021-11-05 12:52:40|85996.5|85946.5|85999.5|85949.5|86001.9|85951.9|85995.1|85945.1|51
1636116770000|2021-11-05 12:52:50|85998.7|85948.7|86001.1|85951.1|86002.4|85952.4|85994.2|85944.2|54
1636116780000|2021-11-05 12:53:00|86001.4|85951.4|85997.8|85947.8|86001.4|85951.4|85994.9|85944.9|50
1636116790000|2021-11-05 12:53:10|85998.9|85948.9|85995.8|85945.8|86004.4|85954.4|85994.8|85944.8|66
1636116800000|2021-11-05 12:53:20|85995.5|85945.5|85988.9|85938.9|85997.7|85947.7|85988.5|85938.5|52
1636116810000|2021-11-05 12:53:30|85989.1|85939.1|85987.2|85937.2|85989.7|85939.7|85984.6|85934.6|57
1636116820000|2021-11-05 12:53:40|85986.3|85936.3|85991.9|85941.9|85993.7|85943.7|85986.3|85936.3|39
1636116830000|2021-11-05 12:53:50|85991.2|85941.2|85992.1|85942.1|85994.8|85944.8|85987.5|85937.5|57
1636116840000|2021-11-05 12:54:00|85991.1|85941.1|85993.3|85943.3|85995|85945|85987.5|85937.5|57
1636116850000|2021-11-05 12:54:10|85990.9|85940.9|85985.9|85935.9|85993.8|85943.8|85985.9|85935.9|59
1636116860000|2021-11-05 12:54:20|85985.6|85935.6|85980.1|85930.1|85987.5|85937.5|85976.1|85926.1|58
1636116870000|2021-11-05 12:54:30|85980.4|85930.4|85976.4|85926.4|85981|85931|85972.1|85922.1|48
1636116880000|2021-11-05 12:54:40|85977.3|85927.3|85973.2|85923.2|85981|85931|85971.8|85921.8|49
1636116890000|2021-11-05 12:54:50|85972.6|85922.6|85986.2|85936.2|85986.6|85936.6|85972.6|85922.6|58
1636116900000|2021-11-05 12:55:00|85987.5|85937.5|85973|85923|85988.8|85938.8|85969.6|85919.6|69
1636116910000|2021-11-05 12:55:10|85972.7|85922.7|85963.1|85913.1|85977.6|85927.6|85959.5|85909.5|64
1636116920000|2021-11-05 12:55:20|85964.4|85914.4|85964.7|85914.7|85966.8|85916.8|85961.2|85911.2|50
1636116930000|2021-11-05 12:55:30|85964.2|85914.2|85972|85922|85972.3|85922.3|85962.6|85912.6|61
1636116940000|2021-11-05 12:55:40|85975.2|85925.2|85966.7|85916.7|85975.2|85925.2|85963.6|85913.6|53
1636116950000|2021-11-05 12:55:50|85966.9|85916.9|85965.7|85915.7|85967.4|85917.4|85962.1|85912.1|52
1636116960000|2021-11-05 12:56:00|85965.8|85915.8|85956.6|85906.6|85967.6|85917.6|85955.1|85905.1|60
1636116970000|2021-11-05 12:56:10|85956.7|85906.7|85953.1|85903.1|85958|85908|85951.9|85901.9|59
1636116980000|2021-11-05 12:56:20|85953|85903|85944.3|85894.3|85954.2|85904.2|85942.5|85892.5|68
1636116990000|2021-11-05 12:56:30|85944.1|85894.1|85932.6|85882.6|85944.3|85894.3|85932.1|85882.1|62
1636117000000|2021-11-05 12:56:40|85932.7|85882.7|85928.2|85878.2|85934.9|85884.9|85928.2|85878.2|68
1636117010000|2021-11-05 12:56:50|85928.6|85878.6|85940.8|85890.8|85940.9|85890.9|85928.6|85878.6|54
1636117020000|2021-11-05 12:57:00|85939.6|85889.6|85941.5|85891.5|85947.1|85897.1|85939.6|85889.6|63
1636117030000|2021-11-05 12:57:10|85941.4|85891.4|85945|85895|85945.1|85895.1|85937|85887|56
1636117040000|2021-11-05 12:57:20|85944.7|85894.7|85948.9|85898.9|85949.9|85899.9|85942.9|85892.9|64
1636117050000|2021-11-05 12:57:30|85948.3|85898.3|85953|85903|85955.6|85905.6|85942.2|85892.2|61
1636117060000|2021-11-05 12:57:40|85953.1|85903.1|85959.8|85909.8|85959.8|85915.4|85938.2|85899.4|67
1636117070000|2021-11-05 12:57:50|85958.4|85908.4|85962.4|85912.4|85962.4|85912.4|85958.4|85908.4|53
1636117080000|2021-11-05 12:58:00|85963.8|85913.8|85982|85932|85982|85932|85963.8|85913.8|64
1636117090000|2021-11-05 12:58:10|85980|85930|85983.1|85933.1|85985.7|85935.7|85976.5|85926.5|66
1636117100000|2021-11-05 12:58:20|85982.4|85932.4|85997.4|85947.4|85998.7|85948.7|85982.4|85932.4|68
1636117110000|2021-11-05 12:58:30|85999.1|85949.1|86010.1|85960.1|86010.3|85960.3|85998.7|85948.7|66
1636117120000|2021-11-05 12:58:40|86009.9|85959.9|86004.2|85954.2|86009.9|85959.9|86002|85952|63
1636117130000|2021-11-05 12:58:50|86004.9|85954.9|86004.7|85954.7|86011.6|85961.6|86003.9|85953.9|68
1636117140000|2021-11-05 12:59:00|86005|85955|85998.4|85948.4|86006.6|85956.6|85987.5|85937.5|67
1636117150000|2021-11-05 12:59:10|86000.2|85950.2|86002.1|85952.1|86008.8|85958.8|85998.3|85948.3|69
1636117160000|2021-11-05 12:59:20|86002.7|85952.7|85999.3|85949.3|86006.5|85956.5|85999.1|85949.1|68
1636117170000|2021-11-05 12:59:30|85998.9|85948.9|85992.6|85942.6|85998.9|85948.9|85987.4|85937.4|70
1636117180000|2021-11-05 12:59:40|85992.8|85942.8|86014.1|85964.1|86016.2|85966.2|85992.8|85942.8|75
1636117190000|2021-11-05 12:59:50|86014.8|85964.8|86020.1|85970.1|86029.3|85979.3|86013.3|85963.3|70
1636117200000|2021-11-05 13:00:00|86020.4|85970.4|86032.3|85982.3|86038.3|85988.3|86020.4|85970.4|67
1636117210000|2021-11-05 13:00:10|86031.6|85981.6|86028.9|85978.9|86034.4|85984.4|86026.5|85976.5|61
1636117220000|2021-11-05 13:00:20|86028.4|85978.4|86029.3|85979.3|86030.3|85980.3|86025.3|85975.3|57
1636117230000|2021-11-05 13:00:30|86029.8|85979.8|86034.6|85984.6|86037.3|85987.3|86029.5|85979.5|52
1636117240000|2021-11-05 13:00:40|86035|85985|86046.3|85996.3|86046.3|85996.3|86033.2|85983.2|59
1636117250000|2021-11-05 13:00:50|86046.4|85996.4|86060.3|86010.3|86060.3|86010.3|86046.4|85996.4|63
1636117260000|2021-11-05 13:01:00|86060|86010|86045.4|85995.4|86061.1|86011.1|86044.2|85994.2|60
1636117270000|2021-11-05 13:01:10|86045.3|85995.3|86054.9|86004.9|86054.9|86004.9|86039.9|85989.9|66
1636117280000|2021-11-05 13:01:20|86055.1|86005.1|86058|86008|86059.4|86009.4|86052.9|86002.9|58
1636117290000|2021-11-05 13:01:30|86058.8|86008.8|86057.9|86007.9|86058.8|86008.8|86053.3|86003.3|47
1636117300000|2021-11-05 13:01:40|86058.5|86008.5|86052.4|86002.4|86058.5|86008.5|86052.4|86002.4|52
1636117310000|2021-11-05 13:01:50|86053.6|86003.6|86044.3|85994.3|86056.1|86006.1|86038.7|85988.7|65
1636117320000|2021-11-05 13:02:00|86044.6|85994.6|86035.3|85985.3|86044.7|85994.7|86032.2|85982.2|63
1636117330000|2021-11-05 13:02:10|86035.8|85985.8|86016.4|85991.4|86035.8|85995|86016.2|85979|60
1636117340000|2021-11-05 13:02:20|86016.3|85991.3|86029.5|85979.5|86036.2|85998.8|86015.3|85978.7|69
1636117350000|2021-11-05 13:02:30|86029|85979|86017.6|85967.6|86029.1|85991.5|86006.7|85967.6|67
1636117360000|2021-11-05 13:02:40|86017.7|85967.7|85999|85974|86018.6|85981.9|85998.1|85961|66
1636117370000|2021-11-05 13:02:50|85999.5|85974.5|86000.6|85950.6|86010|85974.5|85994.1|85950.2|59
1636117380000|2021-11-05 13:03:00|86000.9|85950.9|85980.5|85930.5|86000.9|85950.9|85977|85927|66
1636117390000|2021-11-05 13:03:10|85981.1|85931.1|85975.5|85925.5|85987|85949.4|85974.4|85925.2|62
1636117400000|2021-11-05 13:03:20|85975.4|85925.4|85981.5|85931.5|85982.6|85943.3|85968.3|85924.6|58
1636117410000|2021-11-05 13:03:30|85980.3|85930.3|85981.6|85931.6|85985.1|85935.1|85980.1|85930.1|47
1636117420000|2021-11-05 13:03:40|85981.9|85931.9|85982.8|85932.8|85983.3|85933.3|85981.1|85931.1|43
1636117430000|2021-11-05 13:03:50|85971.1|85946.1|85974.8|85924.8|85984.4|85948.2|85963|85924.8|59
1636117440000|2021-11-05 13:04:00|85975.9|85925.9|85970.9|85920.9|85975.9|85937|85960.5|85915.5|69
1636117450000|2021-11-05 13:04:10|85970.3|85920.3|85960.7|85910.7|85970.3|85933.3|85944.7|85909.2|63
1636117460000|2021-11-05 13:04:20|85960.1|85910.1|85960.3|85910.3|85961.2|85915.9|85940.9|85903.3|67
1636117470000|2021-11-05 13:04:30|85961.2|85911.2|85951.6|85926.6|85961.2|85927.2|85944|85909|59
1636117480000|2021-11-05 13:04:40|85952.4|85927.4|85963.2|85913.2|85965.3|85927.5|85951.4|85911.8|55
1636117490000|2021-11-05 13:04:50|85963.3|85913.3|85962.2|85912.2|85966.6|85928.7|85951.3|85912.2|45
1636117500000|2021-11-05 13:05:00|85961.9|85911.9|85967.2|85917.2|85967.2|85926.5|85945.1|85907.5|51
1636117510000|2021-11-05 13:05:10|85966|85916|85951|85926|85966|85927.7|85947.7|85910.4|59
1636117520000|2021-11-05 13:05:20|85950.8|85925.8|85948.9|85923.9|85951.5|85926.5|85946.6|85921.6|60
1636117530000|2021-11-05 13:05:30|85948.4|85923.4|85955.4|85930.4|85960.9|85935.9|85948.4|85923.4|50
1636117540000|2021-11-05 13:05:40|85955.7|85930.7|85959.9|85934.9|85961.5|85936.5|85953.2|85928.2|47
1636117550000|2021-11-05 13:05:50|85960|85935|86008.4|85958.4|86009.5|85971.6|85960|85935|65
1636117560000|2021-11-05 13:06:00|86008.8|85958.8|86010.3|85960.3|86014.4|85964.4|86007.7|85957.7|58
1636117570000|2021-11-05 13:06:10|86009.7|85959.7|86009.9|85959.9|86013.9|85963.9|86007.6|85957.6|55
1636117580000|2021-11-05 13:06:20|86008.9|85958.9|86003.1|85978.1|86014.5|85978.1|85993.3|85955.8|60
1636117590000|2021-11-05 13:06:30|86002.8|85977.8|86014.4|85964.4|86015.4|85977.8|86002.8|85963.5|33
1636117600000|2021-11-05 13:06:40|86014.2|85964.2|86002.2|85977.2|86014.9|85978.2|85995.2|85956.4|55
1636117610000|2021-11-05 13:06:50|86014.6|85964.6|86013.8|85963.8|86018.8|85979.5|86002.1|85961.9|57
1636117620000|2021-11-05 13:07:00|86013.6|85963.6|85999.5|85974.5|86019.7|85980.7|85999.5|85961.3|64
1636117630000|2021-11-05 13:07:10|86001.9|85976.9|86022.7|85972.7|86023.3|85985.2|86001.5|85964.9|61
1636117640000|2021-11-05 13:07:20|86022|85972|86043.7|85993.7|86044.7|85994.7|86022|85972|63
1636117650000|2021-11-05 13:07:30|86044|85994|86046.2|85996.2|86047.7|86006.9|86030.9|85993.4|53
1636117660000|2021-11-05 13:07:40|86046.3|85996.3|86053.5|86003.5|86054.7|86004.7|86045.9|85995.9|58
1636117670000|2021-11-05 13:07:50|86053.7|86003.7|86056.8|86006.8|86057.5|86017.4|86040.6|86002.6|55
1636117680000|2021-11-05 13:08:00|86058.4|86008.4|86066.6|86016.6|86067.5|86017.5|86058.1|86008.1|64
1636117690000|2021-11-05 13:08:10|86067.2|86017.2|86066.8|86016.8|86068.9|86018.9|86065.5|86015.5|45
1636117700000|2021-11-05 13:08:20|86066.5|86016.5|86071.2|86021.2|86072.2|86031.9|86056.9|86014.7|47
1636117710000|2021-11-05 13:08:30|86070.9|86020.9|86066.8|86016.8|86072.7|86022.7|86063.7|86013.7|54
1636117720000|2021-11-05 13:08:40|86067|86017|86049|86024|86067.4|86026.3|86048.1|86011.8|55
1636117730000|2021-11-05 13:08:50|86048|86023|86050.7|86025.7|86064.5|86026.5|86045|86008.1|54
1636117740000|2021-11-05 13:09:00|86050.6|86025.6|86053.2|86028.2|86067|86029.1|86050.4|86015.3|49
1636117750000|2021-11-05 13:09:10|86053.1|86028.1|86060.5|86035.5|86071.2|86035.6|86052.7|86019.4|52
1636117760000|2021-11-05 13:09:20|86060.4|86035.4|86056.1|86031.1|86074.3|86036.2|86053.2|86018.2|62
1636117770000|2021-11-05 13:09:30|86055.3|86030.3|86055.3|86030.3|86070.9|86033.4|86053.4|86018.9|64
1636117780000|2021-11-05 13:09:40|86056|86031|86047.5|86022.5|86072.1|86034.1|86045|86016.1|61
1636117790000|2021-11-05 13:09:50|86047.6|86022.6|86036.9|86011.9|86047.6|86022.6|86036.4|86011.4|60
1636117800000|2021-11-05 13:10:00|86049.4|85999.4|86039.6|85989.6|86051.5|86005.8|86025.9|85987.1|66
1636117810000|2021-11-05 13:10:10|86039.8|85989.8|86043.6|85993.6|86043.6|86004.4|86023.5|85984.7|67
1636117820000|2021-11-05 13:10:20|86044|85994|86040.2|85990.2|86049.6|86012.9|86029.6|85990.2|59
1636117830000|2021-11-05 13:10:30|86040.3|85990.3|86025.9|85975.9|86041.9|85996.1|86011.6|85973.9|67
1636117840000|2021-11-05 13:10:40|86026|85976|86027|85977|86029.2|85992.6|86013.6|85973.8|62
1636117850000|2021-11-05 13:10:50|86028.1|85978.1|86023.1|85973.1|86028.1|85987|86007.2|85969.7|57
1636117860000|2021-11-05 13:11:00|86024|85974|86032|85982|86033|85983|86024|85974|55
1636117870000|2021-11-05 13:11:10|86031.9|85981.9|86016.3|85991.3|86031.9|85992.3|86013.2|85976|65
1636117880000|2021-11-05 13:11:20|86015.8|85990.8|86035.1|86010.1|86045.1|86010.1|86015.5|85982.1|47
1636117890000|2021-11-05 13:11:30|86035.7|86010.7|86052.9|86002.9|86054.9|86016.3|86035.7|86001.2|59
1636117900000|2021-11-05 13:11:40|86054.1|86004.1|86042.3|86017.3|86054.5|86017.6|86040.7|86002.1|50
1636117910000|2021-11-05 13:11:50|86042.4|86017.4|86041.4|86016.4|86055.2|86022.4|86040.6|86004.4|53
1636117920000|2021-11-05 13:12:00|86041.3|86016.3|86058.3|86008.3|86058.5|86021.3|86038.2|86001.3|59
1636117930000|2021-11-05 13:12:10|86058|86008|86046.4|85996.4|86059.1|86021.4|86036.4|85996.4|57
1636117940000|2021-11-05 13:12:20|86046|85996|86038.9|85988.9|86047.4|86006.8|86026.4|85986.5|58
1636117950000|2021-11-05 13:12:30|86038.7|85988.7|86031.5|85981.5|86039.6|85996.9|86020.9|85980.3|60
1636117960000|2021-11-05 13:12:40|86031.9|85981.9|86017|85992|86034.7|85997.2|86016.9|85979.1|61
1636117970000|2021-11-05 13:12:50|86017.2|85992.2|86014.2|85964.2|86030|85993.2|86014.1|85964.1|61
1636117980000|2021-11-05 13:13:00|86014.1|85964.1|86015.6|85965.6|86019.1|85978|85999.5|85958.5|58
1636117990000|2021-11-05 13:13:10|86003.5|85978.5|86018.4|85968.4|86018.4|85978.5|86003.5|85958.7|64
1636118000000|2021-11-05 13:13:20|86017.8|85967.8|86004.7|85954.7|86018.4|85968.4|85991.9|85954.7|64
1636118010000|2021-11-05 13:13:30|86004.4|85954.4|86007.9|85957.9|86010.1|85970.2|85992.1|85954.4|63
1636118020000|2021-11-05 13:13:40|86007.1|85957.1|85971.6|85946.6|86007.4|85957.4|85969.9|85933|72
1636118030000|2021-11-05 13:13:50|85971.3|85946.3|85983.5|85933.5|85984.3|85947.4|85969.3|85931.2|56
1636118040000|2021-11-05 13:14:00|85983.2|85933.2|85989|85939|85990.1|85950.1|85968.2|85927.1|56
1636118050000|2021-11-05 13:14:10|85989.5|85939.5|85983|85958|85993|85958|85977.8|85938.7|64
1636118060000|2021-11-05 13:14:20|85994.3|85944.3|85978.6|85953.6|85995|85956.9|85975.8|85937.7|61
1636118070000|2021-11-05 13:14:30|85987.5|85937.5|85973|85948|85987.5|85949.4|85969.9|85933.3|62
1636118080000|2021-11-05 13:14:40|85972.4|85947.4|85981.9|85931.9|85983.4|85947.9|85968.9|85931.8|45
1636118090000|2021-11-05 13:14:50|85982|85932|85991|85941|85992.3|85948.4|85970.8|85924.5|70
1636118100000|2021-11-05 13:15:00|85993.3|85943.3|85980.1|85930.1|85993.3|85943.3|85979.6|85929.6|61
1636118110000|2021-11-05 13:15:10|85980.9|85930.9|85979.5|85929.5|85982.3|85932.3|85977.3|85927.3|59
1636118120000|2021-11-05 13:15:20|85979.2|85929.2|85983.8|85933.8|85984.6|85934.6|85977.9|85927.9|59
1636118130000|2021-11-05 13:15:30|85984|85934|85980.2|85930.2|85984.5|85934.5|85977.9|85927.9|46
1636118140000|2021-11-05 13:15:40|85980.1|85930.1|85972.3|85922.3|85986.9|85936.9|85970|85920|62
1636118150000|2021-11-05 13:15:50|85972.5|85922.5|85982.5|85932.5|85982.8|85944.4|85967.6|85921.9|51
1636118160000|2021-11-05 13:16:00|85982.2|85932.2|85970.2|85945.2|85982.8|85945.5|85965.8|85927.9|68
1636118170000|2021-11-05 13:16:10|85970.4|85945.4|85976.7|85926.7|85978.6|85945.6|85964.3|85923.6|62
1636118180000|2021-11-05 13:16:20|85977.3|85927.3|85982.7|85932.7|85985.2|85935.2|85973.7|85923.7|70
1636118190000|2021-11-05 13:16:30|85984.2|85934.2|85990.7|85940.7|85991.1|85941.1|85983.4|85933.4|56
1636118200000|2021-11-05 13:16:40|85990.9|85940.9|85990.2|85940.2|85992.3|85942.3|85990|85940|39
1636118210000|2021-11-05 13:16:50|85990|85940|85985.6|85935.6|85990|85948.3|85965.5|85932|65
1636118220000|2021-11-05 13:17:00|85986.4|85936.4|85975.1|85950.1|85988.4|85950.8|85975|85934.2|43
1636118230000|2021-11-05 13:17:10|85975.2|85950.2|85985.9|85935.9|85990.8|85950.7|85972.8|85935.4|51
1636118240000|2021-11-05 13:17:20|85986|85936|85975|85950|85988.5|85950|85974.8|85933.8|42
1636118250000|2021-11-05 13:17:30|85974.8|85949.8|85976.2|85951.2|85977.7|85952.7|85970.4|85945.4|41
1636118260000|2021-11-05 13:17:40|85975.3|85950.3|85974.4|85949.4|85992.7|85950.7|85974.3|85935.5|55
1636118270000|2021-11-05 13:17:50|85974.1|85949.1|85976.1|85951.1|85976.7|85951.7|85974.1|85949.1|37
1636118280000|2021-11-05 13:18:00|85987.9|85937.9|85981.5|85931.5|85990.2|85951.8|85976|85930.9|62
1636118290000|2021-11-05 13:18:10|85981.4|85931.4|85977.5|85927.5|85983.3|85933.3|85977.4|85927.4|53
1636118300000|2021-11-05 13:18:20|85977.3|85927.3|85968.2|85918.2|85977.3|85927.3|85967.5|85917.5|48
1636118310000|2021-11-05 13:18:30|85969|85919|85967.2|85917.2|85969.4|85919.4|85960.6|85910.6|61
1636118320000|2021-11-05 13:18:40|85954.3|85929.3|85960.8|85910.8|85966.7|85929.3|85954.3|85910.8|55
1636118330000|2021-11-05 13:18:50|85960.2|85910.2|85958.2|85908.2|85961.7|85921.6|85945.9|85907.7|49
1636118340000|2021-11-05 13:19:00|85958.1|85908.1|85954.7|85904.7|85958.6|85908.6|85954.5|85904.5|54
1636118350000|2021-11-05 13:19:10|85954.9|85904.9|85956.7|85906.7|85959.5|85919.3|85944|85904.5|54
1636118360000|2021-11-05 13:19:20|85956.2|85906.2|85960.7|85910.7|85961.2|85911.2|85955|85905|52
1636118370000|2021-11-05 13:19:30|85960.9|85910.9|85970.4|85920.4|85972.2|85922.2|85959.8|85909.8|58
1636118380000|2021-11-05 13:19:40|85970.7|85920.7|85969.6|85919.6|85972.4|85922.4|85967.2|85917.2|48
1636118390000|2021-11-05 13:19:50|85968.9|85918.9|85942|85892|85970.7|85920.9|85941.1|85891.1|58
1636118400000|2021-11-05 13:20:00|85941.5|85891.5|85943.5|85893.5|85944.9|85894.9|85939.3|85889.3|53
1636118410000|2021-11-05 13:20:10|85943.2|85893.2|85927|85902|85943.4|85903.6|85925.4|85887.1|61
1636118420000|2021-11-05 13:20:20|85938.3|85888.3|85944.5|85894.5|85945.8|85895.8|85938|85888|59
1636118430000|2021-11-05 13:20:30|85946.1|85896.1|85949.9|85899.9|85950.7|85900.7|85944.2|85894.2|63
1636118440000|2021-11-05 13:20:40|85950.7|85900.7|85954.4|85904.4|85955.6|85905.6|85950.7|85900.7|53
1636118450000|2021-11-05 13:20:50|85954.6|85904.6|85944.3|85894.3|85954.6|85905|85927.1|85889.8|65
1636118460000|2021-11-05 13:21:00|85943.9|85893.9|85933.7|85908.7|85949.5|85909.3|85933.7|85889.9|56
1636118470000|2021-11-05 13:21:10|85933.1|85908.1|85965.1|85915.1|85965.4|85915.4|85932.7|85896.7|59
1636118480000|2021-11-05 13:21:20|85964.8|85914.8|85966.6|85916.6|85966.7|85916.7|85959.9|85909.9|52
1636118490000|2021-11-05 13:21:30|85966.7|85916.7|85968.8|85918.8|85971.6|85921.6|85963.9|85913.9|47
1636118500000|2021-11-05 13:21:40|85968.4|85918.4|85958.4|85908.4|85972|85926.2|85948.4|85908.4|58
1636118510000|2021-11-05 13:21:50|85957.5|85907.5|85959.1|85909.1|85960.6|85921.7|85945|85904.6|54
1636118520000|2021-11-05 13:22:00|85959.3|85909.3|85944.8|85919.8|85967.7|85921.3|85943.8|85909.2|65
1636118530000|2021-11-05 13:22:10|85946|85921|85954.4|85904.4|85955.4|85921|85946|85901.8|52
1636118540000|2021-11-05 13:22:20|85954.6|85904.6|85953.3|85903.3|85954.6|85911.1|85936.1|85898.4|49
1636118550000|2021-11-05 13:22:30|85953.2|85903.2|85959.8|85909.8|85959.8|85909.8|85947.4|85897.4|51
1636118560000|2021-11-05 13:22:40|85958.9|85908.9|85957.3|85907.3|85960.4|85910.4|85951.5|85901.5|57
1636118570000|2021-11-05 13:22:50|85957.7|85907.7|85965.2|85915.2|85965.5|85915.5|85955.1|85905.1|53
1636118580000|2021-11-05 13:23:00|85965|85915|85967.7|85917.7|85967.7|85917.7|85962.9|85912.9|55
1636118590000|2021-11-05 13:23:10|85967.6|85917.6|85964.2|85914.2|85968|85918|85963.1|85913.1|48
1636118600000|2021-11-05 13:23:20|85963.9|85913.9|85960.9|85910.9|85964|85914|85956.2|85906.2|54
1636118610000|2021-11-05 13:23:30|85961.1|85911.1|85977.6|85927.6|85978.2|85928.2|85961.1|85911.1|65
1636118620000|2021-11-05 13:23:40|85977.8|85927.8|85977.7|85927.7|85978.9|85928.9|85975|85925|47
1636118630000|2021-11-05 13:23:50|85978.1|85928.1|85960.9|85910.9|85978.2|85928.2|85951.2|85910.8|53
1636118640000|2021-11-05 13:24:00|85961|85911|85961.3|85911.3|85962.5|85912.5|85960.2|85910.2|45
1636118650000|2021-11-05 13:24:10|85960.8|85910.8|85953.9|85903.9|85960.8|85910.8|85951.5|85901.5|58
1636118660000|2021-11-05 13:24:20|85953.1|85903.1|85939|85889|85954.8|85904.8|85938.3|85888.3|57
1636118670000|2021-11-05 13:24:30|85939.1|85889.1|85941.2|85891.2|85943.9|85893.9|85939|85889|50
1636118680000|2021-11-05 13:24:40|85942.2|85892.2|85946.2|85896.2|85949.3|85899.3|85940.6|85890.6|58
1636118690000|2021-11-05 13:24:50|85944.4|85894.4|85943.1|85893.1|85944.8|85894.8|85941.9|85891.9|48
1636118700000|2021-11-05 13:25:00|85942.8|85892.8|85935.9|85885.9|85949|85899|85934.5|85884.5|58
1636118710000|2021-11-05 13:25:10|85935.8|85885.8|85933.7|85883.7|85936.1|85886.1|85931.4|85881.4|49
1636118720000|2021-11-05 13:25:20|85933.9|85883.9|85928.4|85878.4|85934.2|85884.2|85923.6|85873.6|63
1636118730000|2021-11-05 13:25:30|85928.9|85878.9|85924.2|85874.2|85931.8|85881.8|85923.4|85873.4|60
1636118740000|2021-11-05 13:25:40|85924.5|85874.5|85919.4|85869.4|85924.5|85874.5|85918.9|85868.9|52
1636118750000|2021-11-05 13:25:50|85919.5|85869.5|85914.5|85864.5|85923.4|85873.4|85914|85864|43
1636118760000|2021-11-05 13:26:00|85914.7|85864.7|85906.5|85856.5|85914.7|85864.7|85906.4|85856.4|56
1636118770000|2021-11-05 13:26:10|85906.8|85856.8|85898.3|85848.3|85907.2|85857.2|85898.3|85848.3|50
1636118780000|2021-11-05 13:26:20|85897.7|85847.7|85887.8|85837.8|85898.3|85848.3|85885.8|85835.8|59
1636118790000|2021-11-05 13:26:30|85887.9|85837.9|85886.1|85836.1|85888.4|85838.4|85884.2|85834.2|44
1636118800000|2021-11-05 13:26:40|85883.3|85833.3|85881|85831|85885.5|85835.5|85880.1|85830.1|54
1636118810000|2021-11-05 13:26:50|85879.2|85829.2|85865.5|85815.5|85879.2|85829.2|85864.9|85814.9|62
1636118820000|2021-11-05 13:27:00|85865.8|85815.8|85853.2|85803.2|85865.8|85815.8|85853.2|85803.2|78
1636118830000|2021-11-05 13:27:10|85854.1|85804.1|85850.1|85800.1|85854.1|85804.1|85846.9|85796.9|69
1636118840000|2021-11-05 13:27:20|85849.7|85799.7|85850.3|85800.3|85852.6|85802.6|85847.3|85797.3|66
1636118850000|2021-11-05 13:27:30|85850.8|85800.8|85857.2|85807.2|85858.9|85808.9|85850|85800|53
1636118860000|2021-11-05 13:27:40|85856.5|85806.5|85851.1|85801.1|85859.2|85809.2|85846.5|85796.5|54
1636118870000|2021-11-05 13:27:50|85851.8|85801.8|85853|85803|85854.9|85804.9|85849.3|85799.3|69
1636118880000|2021-11-05 13:28:00|85850.9|85800.9|85857|85807|85857.6|85807.6|85847|85797|69
1636118890000|2021-11-05 13:28:10|85856.9|85806.9|85854.9|85804.9|85857.7|85807.7|85853.3|85803.3|52
1636118900000|2021-11-05 13:28:20|85853.3|85803.3|85854.7|85804.7|85858.1|85808.1|85853.1|85803.1|58
1636118910000|2021-11-05 13:28:30|85854.1|85804.1|85865.9|85815.9|85870.9|85820.9|85853.5|85803.5|60
1636118920000|2021-11-05 13:28:40|85864.8|85814.8|85865.3|85815.3|85866.8|85816.8|85861.7|85811.7|61
1636118930000|2021-11-05 13:28:50|85865.1|85815.1|85860|85810|85867.5|85817.5|85859.3|85809.3|72
1636118940000|2021-11-05 13:29:00|85859.9|85809.9|85866.2|85816.2|85869.5|85819.5|85859.2|85809.2|68
1636118950000|2021-11-05 13:29:10|85865.5|85815.5|85879.9|85829.9|85880.7|85830.7|85857.4|85807.4|72
1636118960000|2021-11-05 13:29:20|85880.2|85830.2|85879.5|85829.5|85881.4|85831.4|85875.4|85825.4|56
1636118970000|2021-11-05 13:29:30|85879|85829|85876.8|85826.8|85880.1|85830.1|85875.8|85825.8|64
1636118980000|2021-11-05 13:29:40|85881|85831|85875.8|85825.8|85885.4|85835.4|85875.3|85825.3|60
1636118990000|2021-11-05 13:29:50|85876.5|85826.5|85874.9|85824.9|85876.6|85826.6|85868.3|85818.3|61
1636119000000|2021-11-05 13:30:00|85874.2|85824.2|85872.5|85822.5|85874.5|85824.5|85860.6|85810.6|74
1636119010000|2021-11-05 13:30:10|85872.7|85822.7|85858.5|85808.5|85875.8|85825.8|85853.1|85803.1|78
1636119020000|2021-11-05 13:30:20|85859.4|85809.4|85870.1|85820.1|85870.8|85820.8|85856.1|85806.1|77
1636119030000|2021-11-05 13:30:30|85872.1|85822.1|85870.2|85820.2|85874.7|85824.7|85864.1|85814.1|69
1636119040000|2021-11-05 13:30:40|85869.9|85819.9|85875.5|85825.5|85878.7|85828.7|85867|85817|70
1636119050000|2021-11-05 13:30:50|85875.8|85825.8|85867.5|85817.5|85877.2|85827.2|85864.2|85814.2|72
1636119060000|2021-11-05 13:31:00|85866.8|85816.8|85871.8|85821.8|85880.4|85830.4|85866.8|85816.8|67
1636119070000|2021-11-05 13:31:10|85871.5|85821.5|85875.3|85825.3|85877.5|85827.5|85867.8|85817.8|59
1636119080000|2021-11-05 13:31:20|85877|85827|85886.3|85836.3|85887.4|85837.4|85876.3|85826.3|66
1636119090000|2021-11-05 13:31:30|85886.8|85836.8|85894.7|85844.7|85895.8|85845.8|85886.8|85836.8|68
1636119100000|2021-11-05 13:31:40|85894.5|85844.5|85895.1|85845.1|85900.4|85850.4|85893.3|85843.3|61
1636119110000|2021-11-05 13:31:50|85895.5|85845.5|85896|85846|85899.9|85849.9|85894.1|85844.1|67
1636119120000|2021-11-05 13:32:00|85893.7|85843.7|85878.5|85828.5|85893.7|85843.7|85876.2|85826.2|69
1636119130000|2021-11-05 13:32:10|85877.8|85827.8|85876.1|85826.1|85879.4|85829.4|85876|85826|49
1636119140000|2021-11-05 13:32:20|85875.1|85825.1|85868.6|85818.6|85875.1|85825.1|85864.4|85814.4|62
1636119150000|2021-11-05 13:32:30|85868.3|85818.3|85861.8|85811.8|85870.7|85820.7|85858|85808|63
1636119160000|2021-11-05 13:32:40|85862.2|85812.2|85864.4|85814.4|85866.3|85816.3|85859.1|85809.1|63
1636119170000|2021-11-05 13:32:50|85865|85815|85857.5|85807.5|85866.4|85816.4|85854.8|85804.8|59
1636119180000|2021-11-05 13:33:00|85858|85808|85850.5|85800.5|85858.8|85808.8|85848|85798|66
1636119190000|2021-11-05 13:33:10|85850.8|85800.8|85827.5|85777.5|85850.8|85800.8|85824.4|85774.4|66
1636119200000|2021-11-05 13:33:20|85829.2|85779.2|85834|85784|85837.1|85787.1|85829.2|85779.2|64
1636119210000|2021-11-05 13:33:30|85833.5|85783.5|85852|85802|85852|85802|85833.2|85783.2|65
1636119220000|2021-11-05 13:33:40|85851.2|85801.2|85854.9|85804.9|85857.4|85807.4|85850.2|85800.2|69
1636119230000|2021-11-05 13:33:50|85854.8|85804.8|85857.3|85807.3|85863|85813|85854.8|85804.8|67
1636119240000|2021-11-05 13:34:00|85857.2|85807.2|85858.6|85808.6|85859.8|85809.8|85854.9|85804.9|61
1636119250000|2021-11-05 13:34:10|85860.6|85810.6|85852.9|85802.9|85862|85813.3|85838.1|85798.4|56
1636119260000|2021-11-05 13:34:20|85852.4|85802.4|85854|85804|85859.7|85809.7|85852|85802|69
1636119270000|2021-11-05 13:34:30|85853.4|85803.4|85849.8|85799.8|85855.4|85805.4|85847.8|85797.8|57
1636119280000|2021-11-05 13:34:40|85851.2|85801.2|85845.3|85795.3|85851.2|85801.2|85844.8|85794.8|51
1636119290000|2021-11-05 13:34:50|85845.5|85795.5|85830.7|85780.7|85845.5|85795.5|85826.7|85776.7|64
1636119300000|2021-11-05 13:35:00|85831.1|85781.1|85837.4|85787.4|85840.3|85790.3|85828.3|85778.3|64
1636119310000|2021-11-05 13:35:10|85837.6|85787.6|85843.8|85793.8|85843.8|85793.8|85837.5|85787.5|64
1636119320000|2021-11-05 13:35:20|85843.6|85793.6|85840.2|85790.2|85845.5|85795.5|85838.4|85788.4|55
1636119330000|2021-11-05 13:35:30|85839.9|85789.9|85838|85788|85839.9|85789.9|85831|85781|64
1636119340000|2021-11-05 13:35:40|85838.1|85788.1|85836.3|85786.3|85838.4|85788.4|85835.1|85785.1|47
1636119350000|2021-11-05 13:35:50|85836.4|85786.4|85828.4|85778.4|85839.7|85789.7|85825.5|85775.5|59
1636119360000|2021-11-05 13:36:00|85828.3|85778.3|85821.9|85771.9|85830.1|85780.1|85818.3|85768.3|62
1636119370000|2021-11-05 13:36:10|85822.2|85772.2|85814.4|85764.4|85822.7|85772.7|85814.3|85764.3|65
1636119380000|2021-11-05 13:36:20|85814.3|85764.3|85824.5|85774.5|85826.6|85776.6|85813.4|85763.4|65
1636119390000|2021-11-05 13:36:30|85824.4|85774.4|85826.7|85776.7|85828.8|85778.8|85821.7|85771.7|57
1636119400000|2021-11-05 13:36:40|85826.6|85776.6|85823.1|85773.1|85826.7|85776.7|85818.9|85768.9|56
1636119410000|2021-11-05 13:36:50|85824.5|85774.5|85828.4|85778.4|85828.5|85778.5|85822.3|85772.3|45
1636119420000|2021-11-05 13:37:00|85828.3|85778.3|85829.3|85779.3|85831.2|85781.2|85828.3|85778.3|43
1636119430000|2021-11-05 13:37:10|85830.1|85780.1|85843|85793|85844|85794|85827.4|85777.4|62
1636119440000|2021-11-05 13:37:20|85843.3|85793.3|85843|85793|85846.8|85796.8|85842.9|85792.9|53
1636119450000|2021-11-05 13:37:30|85844|85794|85845.1|85795.1|85846.1|85796.1|85841.9|85791.9|38
1636119460000|2021-11-05 13:37:40|85843.9|85793.9|85845.5|85795.5|85846.4|85796.4|85843.8|85793.8|53
1636119470000|2021-11-05 13:37:50|85846.6|85796.6|85857.9|85807.9|85858.8|85808.8|85845.2|85795.2|54
1636119480000|2021-11-05 13:38:00|85857.8|85807.8|85859.3|85809.3|85860.9|85810.9|85856.5|85806.5|60
1636119490000|2021-11-05 13:38:10|85858.9|85808.9|85859.3|85809.3|85861.7|85811.7|85858.5|85808.5|51
1636119500000|2021-11-05 13:38:20|85859.8|85809.8|85851.2|85801.2|85859.8|85813.7|85838.5|85800.9|69
1636119510000|2021-11-05 13:38:30|85849.9|85799.9|85852|85802|85852.7|85802.7|85849.3|85799.3|50
1636119520000|2021-11-05 13:38:40|85852.1|85802.1|85849.6|85799.6|85855.5|85805.5|85849.6|85799.6|46
1636119530000|2021-11-05 13:38:50|85849.8|85799.8|85849.6|85799.6|85853.6|85803.6|85847.2|85797.2|48
1636119540000|2021-11-05 13:39:00|85849.8|85799.8|85869.7|85819.7|85870.2|85820.2|85840|85799.4|62
1636119550000|2021-11-05 13:39:10|85873.7|85823.7|85876.9|85826.9|85878.4|85828.4|85873.1|85823.1|61
1636119560000|2021-11-05 13:39:20|85876.8|85826.8|85866.9|85816.9|85876.8|85826.8|85864.4|85814.4|61
1636119570000|2021-11-05 13:39:30|85867.6|85817.6|85867|85817|85869.5|85819.5|85861.3|85811.3|64
1636119580000|2021-11-05 13:39:40|85866.5|85816.5|85882.5|85832.5|85882.5|85832.5|85865.1|85815.1|65
1636119590000|2021-11-05 13:39:50|85882.4|85832.4|85882.7|85832.7|85884.8|85834.8|85880.4|85830.4|55
1636119600000|2021-11-05 13:40:00|85882.3|85832.3|85882.2|85832.2|85884|85834|85871.9|85821.9|63
1636119610000|2021-11-05 13:40:10|85880.9|85830.9|85887.1|85837.1|85891.2|85841.2|85880.1|85830.1|64
1636119620000|2021-11-05 13:40:20|85887.7|85837.7|85888.7|85838.7|85889.1|85839.1|85886.4|85836.4|55
1636119630000|2021-11-05 13:40:30|85888.8|85838.8|85881.7|85856.7|85896.7|85856.7|85880.2|85838.6|57
1636119640000|2021-11-05 13:40:40|85880.7|85855.7|85892.3|85842.3|85895.9|85857.1|85880.5|85839.5|47
1636119650000|2021-11-05 13:40:50|85892.7|85842.7|85866.7|85841.7|85894|85852.9|85866.1|85828.9|53
1636119660000|2021-11-05 13:41:00|85877.6|85827.6|85899.7|85849.7|85900.7|85850.7|85877.6|85827.6|67
1636119670000|2021-11-05 13:41:10|85899.4|85849.4|85893.5|85843.5|85899.5|85849.5|85891.4|85841.4|52
1636119680000|2021-11-05 13:41:20|85895.4|85845.4|85900|85850|85901.9|85851.9|85892.5|85842.5|54
1636119690000|2021-11-05 13:41:30|85899.4|85849.4|85900.6|85850.6|85903|85853|85897.3|85847.3|55
1636119700000|2021-11-05 13:41:40|85901.3|85851.3|85909.5|85859.5|85911.4|85861.4|85898.6|85848.6|57
1636119710000|2021-11-05 13:41:50|85908.5|85858.5|85900.2|85850.2|85909.3|85859.3|85899.9|85849.9|65
1636119720000|2021-11-05 13:42:00|85899.6|85849.6|85904.6|85854.6|85904.8|85854.8|85898|85848|51
1636119730000|2021-11-05 13:42:10|85904.7|85854.7|85908|85858|85909.4|85859.4|85903|85853|54
1636119740000|2021-11-05 13:42:20|85908.1|85858.1|85896.7|85846.7|85908.1|85858.1|85896.1|85846.1|54
1636119750000|2021-11-05 13:42:30|85896.3|85846.3|85901.7|85851.7|85901.7|85851.7|85893.3|85843.3|53
1636119760000|2021-11-05 13:42:40|85901.4|85851.4|85897.5|85847.5|85902.3|85852.3|85897.2|85847.2|38
1636119770000|2021-11-05 13:42:50|85899.2|85849.2|85895.1|85845.1|85899.2|85849.2|85892.9|85842.9|43
1636119780000|2021-11-05 13:43:00|85895.4|85845.4|85894.9|85844.9|85897.2|85847.2|85890.9|85840.9|48
1636119790000|2021-11-05 13:43:10|85895.5|85845.5|85900|85850|85900.9|85850.9|85895.5|85845.5|44
1636119800000|2021-11-05 13:43:20|85901.9|85851.9|85915.5|85865.5|85915.5|85865.5|85897.5|85847.5|66
1636119810000|2021-11-05 13:43:30|85914.7|85864.7|85915.7|85865.7|85918.5|85868.5|85914.1|85864.1|56
1636119820000|2021-11-05 13:43:40|85915.5|85865.5|85919|85869|85919|85869|85913.5|85863.5|54
1636119830000|2021-11-05 13:43:50|85918.6|85868.6|85923.1|85873.1|85923.1|85873.1|85915.7|85865.7|57
1636119840000|2021-11-05 13:44:00|85923.4|85873.4|85920.8|85870.8|85924.2|85874.2|85917.8|85867.8|58
1636119850000|2021-11-05 13:44:10|85920.6|85870.6|85920.5|85870.5|85924.2|85874.2|85917|85867|55
1636119860000|2021-11-05 13:44:20|85920.4|85870.4|85913.9|85863.9|85920.7|85870.7|85912.5|85862.5|58
1636119870000|2021-11-05 13:44:30|85914.2|85864.2|85914.4|85864.4|85915.1|85865.1|85909.3|85859.3|52
1636119880000|2021-11-05 13:44:40|85914.7|85864.7|85917.2|85867.2|85917.6|85867.6|85914.3|85864.3|52
1636119890000|2021-11-05 13:44:50|85918|85868|85911.1|85861.1|85918.1|85868.1|85910.2|85860.2|47
1636119900000|2021-11-05 13:45:00|85910.7|85860.7|85911.7|85861.7|85916.1|85866.1|85907.1|85857.1|63
1636119910000|2021-11-05 13:45:10|85912.3|85862.3|85919|85869|85920.4|85870.4|85912.3|85862.3|57
1636119920000|2021-11-05 13:45:20|85919.4|85869.4|85919.5|85869.5|85920.6|85870.6|85917.8|85867.8|48
1636119930000|2021-11-05 13:45:30|85918.8|85868.8|85925.9|85875.9|85931.8|85881.8|85918.8|85868.8|59
1636119940000|2021-11-05 13:45:40|85925.8|85875.8|85934|85884|85935.5|85885.5|85925.8|85875.8|62
1636119950000|2021-11-05 13:45:50|85933.8|85883.8|85939|85889|85940|85890|85932|85882|59
1636119960000|2021-11-05 13:46:00|85938.9|85888.9|85922.2|85872.2|85941.8|85891.8|85921.9|85871.9|65
1636119970000|2021-11-05 13:46:10|85921.7|85871.7|85923.5|85873.5|85926|85876|85917.5|85867.5|53
1636119980000|2021-11-05 13:46:20|85922|85872|85929|85879|85930.1|85880.1|85921.4|85871.4|49
1636119990000|2021-11-05 13:46:30|85928.5|85878.5|85934.5|85884.5|85936.4|85886.4|85927.7|85877.7|57
1636120000000|2021-11-05 13:46:40|85934.1|85884.1|85935.5|85885.5|85936.6|85886.6|85932.2|85882.2|57
1636120010000|2021-11-05 13:46:50|85935.3|85885.3|85931.8|85881.8|85935.7|85885.7|85927.4|85877.4|57
1636120020000|2021-11-05 13:47:00|85931.6|85881.6|85926.4|85876.4|85932.5|85882.5|85923.8|85873.8|55
1636120030000|2021-11-05 13:47:10|85925.9|85875.9|85926.2|85876.2|85927.2|85877.2|85920.5|85870.5|61
1636120040000|2021-11-05 13:47:20|85926.3|85876.3|85920.7|85870.7|85926.4|85876.4|85918.6|85868.6|50
1636120050000|2021-11-05 13:47:30|85920.1|85870.1|85920.1|85870.1|85921|85871|85916.5|85866.5|57
1636120060000|2021-11-05 13:47:40|85920.4|85870.4|85918.8|85868.8|85923|85884.4|85909.1|85868.1|55
1636120070000|2021-11-05 13:47:50|85918.9|85868.9|85907.3|85857.3|85919|85869|85907.3|85857.3|53
1636120080000|2021-11-05 13:48:00|85907.5|85857.5|85906|85856|85913.1|85863.1|85906|85856|60
1636120090000|2021-11-05 13:48:10|85905.4|85855.4|85911.1|85861.1|85911.5|85861.5|85893.9|85843.9|63
1636120100000|2021-11-05 13:48:20|85909.9|85859.9|85905.7|85855.7|85912.2|85862.2|85905.7|85855.7|52
1636120110000|2021-11-05 13:48:30|85905.3|85855.3|85897.6|85847.6|85905.3|85855.3|85895.8|85845.8|48
1636120120000|2021-11-05 13:48:40|85897.7|85847.7|85897.6|85847.6|85902.2|85852.2|85895.2|85845.2|61
1636120130000|2021-11-05 13:48:50|85898.8|85848.8|85900.8|85850.8|85901.2|85851.2|85895.3|85845.3|48
1636120140000|2021-11-05 13:49:00|85904.1|85854.1|85909.8|85859.8|85911.9|85861.9|85903.1|85853.1|68
1636120150000|2021-11-05 13:49:10|85910|85860|85921.4|85871.4|85921.4|85871.4|85907.5|85857.5|50
1636120160000|2021-11-05 13:49:20|85922|85872|85919.9|85869.9|85927.6|85877.6|85919.9|85869.9|55
1636120170000|2021-11-05 13:49:30|85920|85870|85914.6|85864.6|85923.4|85873.4|85913.2|85863.2|58
1636120180000|2021-11-05 13:49:40|85914.4|85864.4|85904.5|85854.5|85915.3|85867.4|85891.2|85853.3|55
1636120190000|2021-11-05 13:49:50|85905.5|85855.5|85914.2|85864.2|85918.6|85877|85900.9|85855.5|56
1636120200000|2021-11-05 13:50:00|85914.3|85864.3|85913.2|85863.2|85914.7|85864.7|85908.2|85858.2|63
1636120210000|2021-11-05 13:50:10|85913.3|85863.3|85934.3|85884.3|85936.3|85886.3|85913.2|85863.2|57
1636120220000|2021-11-05 13:50:20|85934.6|85884.6|85934.1|85884.1|85935.8|85885.8|85928.7|85878.7|57
1636120230000|2021-11-05 13:50:30|85935.3|85885.3|85934|85884|85938.3|85888.3|85933.3|85883.3|51
1636120240000|2021-11-05 13:50:40|85933.9|85883.9|85939.4|85889.4|85943.1|85905.3|85930.3|85883.6|54
1636120250000|2021-11-05 13:50:50|85939.3|85889.3|85937.4|85887.4|85945.4|85895.4|85937.2|85887.2|58
1636120260000|2021-11-05 13:51:00|85937.3|85887.3|85959.9|85909.9|85959.9|85909.9|85937.3|85887.3|68
1636120270000|2021-11-05 13:51:10|85959.7|85909.7|85952.5|85902.5|85960.7|85910.7|85949.6|85899.6|66
1636120280000|2021-11-05 13:51:20|85952.8|85902.8|85940.5|85890.5|85953.4|85903.4|85936.7|85886.7|61
1636120290000|2021-11-05 13:51:30|85940.4|85890.4|85939.3|85889.3|85942.6|85892.6|85933.7|85883.7|63
1636120300000|2021-11-05 13:51:40|85939.6|85889.6|85937.7|85887.7|85942.5|85892.5|85936|85886|48
1636120310000|2021-11-05 13:51:50|85937.5|85887.5|85936.9|85886.9|85939|85889|85936.3|85886.3|43
1636120320000|2021-11-05 13:52:00|85936.3|85886.3|85931.9|85881.9|85938.7|85888.7|85931.2|85881.2|52
1636120330000|2021-11-05 13:52:10|85931.4|85881.4|85933.3|85883.3|85934.8|85884.8|85928|85878|47
1636120340000|2021-11-05 13:52:20|85932.8|85882.8|85941.1|85891.1|85941.4|85891.4|85929.9|85879.9|54
1636120350000|2021-11-05 13:52:30|85940.7|85890.7|85939.5|85889.5|85941|85891|85935.2|85885.2|51
1636120360000|2021-11-05 13:52:40|85939.7|85889.7|85940.8|85890.8|85940.8|85890.8|85932.3|85882.3|46
1636120370000|2021-11-05 13:52:50|85940.9|85890.9|85942.7|85892.7|85948|85898|85940.4|85890.4|58
1636120380000|2021-11-05 13:53:00|85942.8|85892.8|85936.1|85886.1|85945.9|85895.9|85932.8|85882.8|66
1636120390000|2021-11-05 13:53:10|85936.5|85886.5|85940.4|85890.4|85940.6|85890.6|85935.8|85885.8|57
1636120400000|2021-11-05 13:53:20|85940|85890|85939.8|85889.8|85940.2|85890.2|85935.6|85885.6|50
1636120410000|2021-11-05 13:53:30|85939.5|85889.5|85932.2|85882.2|85940.4|85890.4|85932.2|85882.2|47
1636120420000|2021-11-05 13:53:40|85932|85882|85934.9|85909.9|85946.1|85909.9|85928|85882|59
1636120430000|2021-11-05 13:53:50|85946.8|85896.8|85957.2|85907.2|85957.2|85907.2|85946.3|85896.3|51
1636120440000|2021-11-05 13:54:00|85955.4|85905.4|85952.5|85902.5|85955.4|85905.4|85945.9|85895.9|57
1636120450000|2021-11-05 13:54:10|85952.6|85902.6|85942.8|85892.8|85955|85905|85941.8|85891.8|68
1636120460000|2021-11-05 13:54:20|85941.8|85891.8|85934.3|85884.3|85942.3|85899.3|85922.5|85880.6|54
1636120470000|2021-11-05 13:54:30|85934.2|85884.2|85921.5|85871.5|85935.4|85885.4|85921|85871|62
1636120480000|2021-11-05 13:54:40|85919.6|85869.6|85927|85877|85928.2|85887|85911.5|85869.5|60
1636120490000|2021-11-05 13:54:50|85926.8|85876.8|85923.9|85873.9|85932.5|85882.5|85923.8|85873.8|57
1636120500000|2021-11-05 13:55:00|85924.4|85874.4|85945.9|85895.9|85947.7|85897.7|85924.4|85874.4|63
1636120510000|2021-11-05 13:55:10|85945.6|85895.6|85932.4|85907.4|85951.9|85912.2|85930.7|85893.3|69
1636120520000|2021-11-05 13:55:20|85932|85907|85945.1|85895.1|85948.3|85907|85932|85892.2|60
1636120530000|2021-11-05 13:55:30|85944.9|85894.9|85934.8|85884.8|85948|85898|85921.9|85876.7|69
1636120540000|2021-11-05 13:55:40|85934.6|85884.6|85941.4|85891.4|85942.9|85904.1|85924.4|85883.9|59
1636120550000|2021-11-05 13:55:50|85940.8|85890.8|85957.8|85907.8|85957.8|85907.8|85940.8|85890.8|56
1636120560000|2021-11-05 13:56:00|85956.1|85906.1|85958.4|85908.4|85959.1|85909.1|85945.9|85895.9|64
1636120570000|2021-11-05 13:56:10|85959.6|85909.6|85974.2|85924.2|85974.2|85924.2|85959.6|85909.6|74
1636120580000|2021-11-05 13:56:20|85972|85922|85969.4|85919.4|85975.1|85925.1|85967.9|85917.9|61
1636120590000|2021-11-05 13:56:30|85970.5|85920.5|85980|85930|85982.2|85932.2|85966|85916|62
1636120600000|2021-11-05 13:56:40|85980.5|85930.5|85981.3|85931.3|85990|85940|85979.7|85929.7|60
1636120610000|2021-11-05 13:56:50|85983.2|85933.2|85972.7|85922.7|85983.8|85933.8|85972.7|85922.7|61
1636120620000|2021-11-05 13:57:00|85972.8|85922.8|85970|85920|85973.8|85936.1|85959.3|85920|60
1636120630000|2021-11-05 13:57:10|85968.6|85918.6|85962.2|85912.2|85971.1|85921.1|85961.9|85911.9|64
1636120640000|2021-11-05 13:57:20|85961.9|85911.9|85970|85920|85974.1|85924.1|85961.5|85911.5|64
1636120650000|2021-11-05 13:57:30|85969.8|85919.8|85977.1|85927.1|85977.7|85927.7|85969.8|85919.8|53
1636120660000|2021-11-05 13:57:40|85976.8|85926.8|85974.7|85924.7|85977.7|85927.7|85973.2|85923.2|48
1636120670000|2021-11-05 13:57:50|85974.6|85924.6|85966.2|85941.2|85979.4|85941.7|85966.1|85923.7|54
1636120680000|2021-11-05 13:58:00|85966.5|85941.5|85979.1|85929.1|85983.2|85944|85966.5|85927|59
1636120690000|2021-11-05 13:58:10|85978.6|85928.6|85969.2|85944.2|85982.1|85945.1|85969|85927.3|47
1636120700000|2021-11-05 13:58:20|85968.8|85943.8|85985.9|85935.9|85988.4|85943.9|85968.6|85933.7|59
1636120710000|2021-11-05 13:58:30|85986|85936|85987.5|85937.5|85989.5|85939.5|85984.4|85934.4|47
1636120720000|2021-11-05 13:58:40|85987.9|85937.9|85986.1|85936.1|85991.7|85941.7|85984.2|85934.2|54
1636120730000|2021-11-05 13:58:50|85986.3|85936.3|85987.5|85937.5|85988|85938|85985.6|85935.6|40
1636120740000|2021-11-05 13:59:00|85987.6|85937.6|85984.6|85934.6|85989.9|85939.9|85984.6|85934.6|48
1636120750000|2021-11-05 13:59:10|85985.3|85935.3|85988|85938|85988.8|85938.8|85984.5|85934.5|57
1636120760000|2021-11-05 13:59:20|85987.4|85937.4|85984.6|85934.6|85988.2|85948.8|85972.2|85932.7|58
1636120770000|2021-11-05 13:59:30|85985.6|85935.6|85978.4|85928.4|85986.6|85936.6|85977.3|85927.3|53
1636120780000|2021-11-05 13:59:40|85977.3|85927.3|85979.2|85929.2|85979.2|85938.9|85963.4|85922.4|64
1636120790000|2021-11-05 13:59:50|85978.1|85928.1|85971.1|85921.1|85978.1|85928.1|85969.2|85919.2|62
1636120800000|2021-11-05 14:00:00|85971.2|85921.2|85954.5|85904.5|85971.6|85921.6|85953.2|85903.2|75
1636120810000|2021-11-05 14:00:10|85954.1|85904.1|85952.3|85902.3|85958.7|85913.8|85938.6|85900|70
1636120820000|2021-11-05 14:00:20|85951|85901|85954.8|85904.8|85956|85912.1|85932.2|85894.6|70
1636120830000|2021-11-05 14:00:30|85954.9|85904.9|85955.7|85905.7|85959.8|85909.8|85952.8|85902.8|65
1636120840000|2021-11-05 14:00:40|85954.8|85904.8|85952.1|85902.1|85960.1|85910.1|85952.1|85902.1|62
1636120850000|2021-11-05 14:00:50|85951.6|85901.6|85961.2|85911.2|85962.9|85925|85948.7|85901.6|57
1636120860000|2021-11-05 14:01:00|85961|85911|85963|85913|85970.9|85920.9|85961|85911|59
1636120870000|2021-11-05 14:01:10|85962.2|85912.2|85963.4|85913.4|85965|85915|85959.9|85909.9|60
1636120880000|2021-11-05 14:01:20|85963.3|85913.3|85962.4|85912.4|85967.1|85917.1|85961.7|85911.7|53
1636120890000|2021-11-05 14:01:30|85961|85911|85961.6|85911.6|85964.9|85927|85951.9|85910.8|54
1636120900000|2021-11-05 14:01:40|85961.9|85911.9|85955.4|85905.4|85962.9|85912.9|85955.4|85905.4|49
1636120910000|2021-11-05 14:01:50|85955.6|85905.6|85957.3|85907.3|85959.2|85909.2|85955.3|85905.3|57
1636120920000|2021-11-05 14:02:00|85957.2|85907.2|85954.7|85904.7|85957.2|85907.2|85952.7|85902.7|49
1636120930000|2021-11-05 14:02:10|85954.9|85904.9|85951|85901|85961.8|85911.8|85946.9|85896.9|58
1636120940000|2021-11-05 14:02:20|85950.7|85900.7|85946.5|85896.5|85951.3|85901.3|85945.6|85895.6|53
1636120950000|2021-11-05 14:02:30|85946.4|85896.4|85948.7|85898.7|85949.1|85899.1|85938.6|85888.6|64
1636120960000|2021-11-05 14:02:40|85948.8|85898.8|85944.9|85894.9|85950.9|85900.9|85939.8|85889.8|65
1636120970000|2021-11-05 14:02:50|85944.8|85894.8|85948.1|85898.1|85949.7|85899.7|85942.1|85892.1|60
1636120980000|2021-11-05 14:03:00|85948.2|85898.2|85944.7|85894.7|85948.9|85898.9|85943.1|85893.1|62
1636120990000|2021-11-05 14:03:10|85945.1|85895.1|85947.5|85897.5|85948.3|85898.3|85944.2|85894.2|51
1636121000000|2021-11-05 14:03:20|85947.7|85897.7|85941.6|85891.6|85947.9|85897.9|85941.3|85891.3|41
1636121010000|2021-11-05 14:03:30|85941.5|85891.5|85933.3|85883.3|85941.7|85901.7|85926.7|85881.5|53
1636121020000|2021-11-05 14:03:40|85932.5|85882.5|85931|85881|85935.1|85885.1|85931|85881|48
1636121030000|2021-11-05 14:03:50|85930.8|85880.8|85930.8|85880.8|85933.5|85883.5|85927.3|85877.3|53
1636121040000|2021-11-05 14:04:00|85931.2|85881.2|85924.2|85874.2|85932.6|85882.6|85923.1|85873.1|48
1636121050000|2021-11-05 14:04:10|85924.1|85874.1|85919.8|85869.8|85926.3|85876.3|85919.8|85869.8|54
1636121060000|2021-11-05 14:04:20|85920.2|85870.2|85925.5|85875.5|85926.2|85876.2|85915.3|85865.3|50
1636121070000|2021-11-05 14:04:30|85910.9|85885.9|85928.8|85878.8|85930.7|85885.9|85910.9|85874.6|42
1636121080000|2021-11-05 14:04:40|85929.1|85879.1|85933.2|85883.2|85933.6|85883.6|85927.8|85877.8|53
1636121090000|2021-11-05 14:04:50|85932.7|85882.7|85924.7|85874.7|85936.4|85886.4|85924.7|85874.7|53
1636121100000|2021-11-05 14:05:00|85923.7|85873.7|85915.8|85865.8|85923.7|85873.7|85913.6|85863.6|57
1636121110000|2021-11-05 14:05:10|85915.9|85865.9|85919.8|85869.8|85924.2|85874.2|85915.9|85865.9|59
1636121120000|2021-11-05 14:05:20|85920.1|85870.1|85939.2|85889.2|85939.2|85889.2|85918.8|85868.8|53
1636121130000|2021-11-05 14:05:30|85939.5|85889.5|85939.4|85889.4|85944.3|85894.3|85936.3|85886.3|61
1636121140000|2021-11-05 14:05:40|85937.7|85887.7|85938.8|85888.8|85944.5|85894.5|85937.1|85887.1|55
1636121150000|2021-11-05 14:05:50|85938.1|85888.1|85947|85897|85947.5|85897.5|85938.1|85888.1|57
1636121160000|2021-11-05 14:06:00|85946.7|85896.7|85948.5|85898.5|85948.5|85898.5|85945.7|85895.7|55
1636121170000|2021-11-05 14:06:10|85948.2|85898.2|85955.4|85905.4|85955.7|85905.7|85942.5|85892.5|62
1636121180000|2021-11-05 14:06:20|85954.8|85904.8|85955.6|85905.6|85956.7|85906.7|85950.8|85900.8|47
1636121190000|2021-11-05 14:06:30|85955.3|85905.3|85961.4|85911.4|85962.2|85912.2|85954.9|85904.9|45
1636121200000|2021-11-05 14:06:40|85961.1|85911.1|85957.2|85907.2|85961.1|85919.8|85943.8|85904.5|54
1636121210000|2021-11-05 14:06:50|85958.2|85908.2|85943.8|85918.8|85962.3|85924.7|85942.7|85905.8|53
1636121220000|2021-11-05 14:07:00|85944.6|85919.6|85949.3|85924.3|85960.5|85926.4|85944.1|85908.6|52
1636121230000|2021-11-05 14:07:10|85949.1|85924.1|85962.6|85912.6|85963.9|85926.3|85942.7|85906.3|57
1636121240000|2021-11-05 14:07:20|85962.4|85912.4|85945.5|85920.5|85962.9|85922.9|85945.5|85908.4|47
1636121250000|2021-11-05 14:07:30|85945.6|85920.6|85950|85925|85966.4|85929.2|85945.5|85911.3|59
1636121260000|2021-11-05 14:07:40|85949.8|85924.8|85948.4|85923.4|85950.4|85925.4|85948.2|85923.2|36
1636121270000|2021-11-05 14:07:50|85948.2|85923.2|85942.1|85917.1|85956.8|85923.2|85940.2|85901.7|42
1636121280000|2021-11-05 14:08:00|85942.3|85917.3|85937.7|85912.7|85950.4|85918.7|85937.7|85900.4|46
1636121290000|2021-11-05 14:08:10|85937.5|85912.5|85943.3|85893.3|85948.3|85912.6|85927|85892.5|63
1636121300000|2021-11-05 14:08:20|85943.7|85893.7|85952.6|85902.6|85953.3|85913.5|85933.6|85893.7|49
1636121310000|2021-11-05 14:08:30|85952.7|85902.7|85955.2|85905.2|85956.5|85916.7|85941.6|85901.4|51
1636121320000|2021-11-05 14:08:40|85955.7|85905.7|85944.6|85919.6|85956.6|85919.6|85939.3|85904.3|52
1636121330000|2021-11-05 14:08:50|85946.2|85921.2|85965.2|85915.2|85966.2|85925.6|85945.4|85909.1|63
1636121340000|2021-11-05 14:09:00|85965|85915|85987.4|85937.4|85988.1|85946.3|85956.8|85914.6|68
1636121350000|2021-11-05 14:09:10|85987|85937|85994.4|85944.4|85995.6|85945.6|85986.2|85936.2|66
1636121360000|2021-11-05 14:09:20|85994.1|85944.1|85976.8|85951.8|85995.1|85952.3|85974.9|85937.3|66
1636121370000|2021-11-05 14:09:30|85976.4|85951.4|85984|85934|85985.8|85952|85971.3|85931.2|66
1636121380000|2021-11-05 14:09:40|85983.8|85933.8|85970.7|85945.7|85986.2|85947.9|85968.8|85931.7|50
1636121390000|2021-11-05 14:09:50|85985.6|85935.6|85979|85954|85991.5|85954.1|85969.9|85933.8|53
1636121400000|2021-11-05 14:10:00|85991.7|85941.7|85979|85954|85993.7|85954|85975.8|85938.2|51
1636121410000|2021-11-05 14:10:10|85978.3|85953.3|85981.8|85956.8|85998.3|85962.1|85975.2|85937.3|57
1636121420000|2021-11-05 14:10:20|85982|85957|85988.7|85938.7|85992.5|85957|85974.4|85936.1|55
1636121430000|2021-11-05 14:10:30|85988.6|85938.6|85988.6|85938.6|85988.7|85951.3|85971.7|85935|59
1636121440000|2021-11-05 14:10:40|85988.8|85938.8|85967.5|85942.5|85991.4|85953.6|85965.9|85929.7|58
1636121450000|2021-11-05 14:10:50|85967.3|85942.3|85970.2|85945.2|85974.4|85946.5|85961.9|85923.3|53
1636121460000|2021-11-05 14:11:00|85970|85945|85979.2|85929.2|85983.3|85946|85968.4|85929.2|52
1636121470000|2021-11-05 14:11:10|85978.2|85928.2|85985.8|85935.8|85986.2|85949|85966.7|85926.8|50
1636121480000|2021-11-05 14:11:20|85985.7|85935.7|85981.2|85931.2|85986.2|85944.4|85969.3|85930.8|42
1636121490000|2021-11-05 14:11:30|85980.9|85930.9|85968.3|85943.3|85981|85943.3|85964.4|85926.2|52
1636121500000|2021-11-05 14:11:40|85968.4|85943.4|85962.2|85937.2|85980.9|85943.6|85960.3|85926.1|56
1636121510000|2021-11-05 14:11:50|85962.6|85937.6|85978.7|85928.7|85979.7|85942.9|85961.5|85926|46
1636121520000|2021-11-05 14:12:00|85979.1|85929.1|85977.6|85927.6|85982.7|85949.3|85971.1|85927.6|55
1636121530000|2021-11-05 14:12:10|85965.1|85940.1|85970.3|85945.3|85984|85946.7|85965.1|85931.4|41
1636121540000|2021-11-05 14:12:20|85970.6|85945.6|85975|85950|85985.8|85950|85969.7|85935.8|38
1636121550000|2021-11-05 14:12:30|85986.3|85936.3|85991|85941|85991.7|85954.2|85973.2|85935.6|57
1636121560000|2021-11-05 14:12:40|85990.5|85940.5|85989.1|85939.1|85992|85958|85975.1|85936.4|60
1636121570000|2021-11-05 14:12:50|85990.4|85940.4|85979.8|85954.8|85990.4|85957.4|85977.4|85940.4|44
1636121580000|2021-11-05 14:13:00|85980.8|85955.8|85984.9|85959.9|85996.8|85959.9|85980.1|85941.3|49
1636121590000|2021-11-05 14:13:10|85985.1|85960.1|85976.5|85951.5|85990.7|85962.5|85976.5|85940.7|57
1636121600000|2021-11-05 14:13:20|85976.4|85951.4|85976.7|85951.7|85990|85954|85976.4|85937.6|46
1636121610000|2021-11-05 14:13:30|85976.4|85951.4|85980.2|85955.2|85995.3|85957.3|85976|85944|42
1636121620000|2021-11-05 14:13:40|85980.5|85955.5|85980.4|85955.4|85996.6|85958.8|85979.2|85941.3|51
1636121630000|2021-11-05 14:13:50|85978.9|85953.9|85964.5|85939.5|85991.3|85953.9|85964.5|85930.1|59
1636121640000|2021-11-05 14:14:00|85964.9|85939.9|85962.3|85937.3|85974.8|85942.9|85961.9|85924|61
1636121650000|2021-11-05 14:14:10|85961.9|85936.9|85965|85940|85965.7|85940.7|85959.6|85934.6|49
1636121660000|2021-11-05 14:14:20|85964.8|85939.8|85962|85937|85964.8|85939.8|85955.3|85930.3|51
1636121670000|2021-11-05 14:14:30|85974|85924|85961.3|85936.3|85974.7|85938.4|85957.2|85924|46
1636121680000|2021-11-05 14:14:40|85962.1|85937.1|85959.4|85934.4|85970.9|85937.1|85955.4|85918.1|47
1636121690000|2021-11-05 14:14:50|85958.9|85933.9|85959.7|85934.7|85960.3|85935.3|85958.9|85933.9|34
1636121700000|2021-11-05 14:15:00|85959.5|85934.5|85957.5|85932.5|85971.4|85934.6|85957.4|85920.3|47
1636121710000|2021-11-05 14:15:10|85957.4|85932.4|85964.8|85939.8|85977|85941.9|85957.4|85922.8|43
1636121720000|2021-11-05 14:15:20|85965.4|85940.4|85958.4|85933.4|85974.3|85940.4|85958.1|85921.8|40
1636121730000|2021-11-05 14:15:30|85958.1|85933.1|85958|85933|85970.4|85934.1|85957|85919.3|48
1636121740000|2021-11-05 14:15:40|85958.4|85933.4|85970|85920|85970|85933.9|85957.3|85918.6|41
1636121750000|2021-11-05 14:15:50|85969.9|85919.9|85973.9|85923.9|85974.4|85924.4|85969.8|85919.8|38
1636121760000|2021-11-05 14:16:00|85973.8|85923.8|85976.4|85926.4|85980.3|85942.6|85962.7|85923.8|56
1636121770000|2021-11-05 14:16:10|85976.9|85926.9|85980.5|85930.5|85982.5|85944.9|85968.3|85926|54
1636121780000|2021-11-05 14:16:20|85979.1|85929.1|85977.1|85927.1|85981.4|85931.4|85975.9|85925.9|46
1636121790000|2021-11-05 14:16:30|85977.3|85927.3|85975|85925|85978.3|85938.1|85962.3|85923.9|47
1636121800000|2021-11-05 14:16:40|85974.9|85924.9|85946.2|85921.2|85974.9|85934.4|85945|85912.5|57
1636121810000|2021-11-05 14:16:50|85946.3|85921.3|85944.6|85919.6|85951.8|85926.8|85944.6|85919.6|47
1636121820000|2021-11-05 14:17:00|85945.4|85920.4|85951.7|85926.7|85959.9|85927.5|85944.2|85908.6|60
1636121830000|2021-11-05 14:17:10|85951.1|85926.1|85953.8|85928.8|85955.9|85930.9|85951.1|85926.1|52
1636121840000|2021-11-05 14:17:20|85953.1|85928.1|85952.4|85927.4|85965.2|85928.2|85952|85914.2|41
1636121850000|2021-11-05 14:17:30|85950.6|85925.6|85953.3|85903.3|85958.1|85927.3|85941.3|85902.7|45
1636121860000|2021-11-05 14:17:40|85953.2|85903.2|85937.4|85912.4|85953.3|85915.9|85937.4|85901.7|48
1636121870000|2021-11-05 14:17:50|85937.5|85912.5|85930.9|85905.9|85939.4|85914.4|85929.9|85904.9|56
1636121880000|2021-11-05 14:18:00|85931.1|85906.1|85931.2|85906.2|85934.2|85909.2|85930.4|85905.4|47
1636121890000|2021-11-05 14:18:10|85931.1|85906.1|85924.7|85899.7|85931.3|85906.3|85921|85896|60
1636121900000|2021-11-05 14:18:20|85924.4|85899.4|85934.1|85909.1|85938|85913|85922.2|85897.2|59
1636121910000|2021-11-05 14:18:30|85934.6|85909.6|85929.8|85904.8|85946|85910.5|85929.8|85892.1|43
1636121920000|2021-11-05 14:18:40|85930.2|85905.2|85926|85901|85942.6|85905.9|85922.7|85886.8|50
1636121930000|2021-11-05 14:18:50|85925|85900|85935.7|85885.7|85938.5|85901|85921.6|85885.3|49
1636121940000|2021-11-05 14:19:00|85935.3|85885.3|85923.3|85898.3|85938.7|85900.5|85920.9|85883.1|47
1636121950000|2021-11-05 14:19:10|85923|85898|85942.4|85892.4|85944.6|85904.6|85922.6|85886.4|36
1636121960000|2021-11-05 14:19:20|85943|85893|85938.5|85913.5|85948.3|85915|85929|85892.1|53
1636121970000|2021-11-05 14:19:30|85938.4|85913.4|85936|85911|85947.9|85913.8|85935|85896.6|35
1636121980000|2021-11-05 14:19:40|85935.2|85910.2|85936.6|85911.6|85937.3|85912.3|85935.1|85910.1|35
1636121990000|2021-11-05 14:19:50|85937.2|85912.2|85937.8|85912.8|85948.8|85913.9|85934.8|85898.8|39
1636122000000|2021-11-05 14:20:00|85937.5|85912.5|85939.9|85914.9|85939.9|85914.9|85936.5|85911.5|45
1636122010000|2021-11-05 14:20:10|85939.1|85914.1|85940.4|85915.4|85940.8|85915.8|85939.1|85914.1|39
1636122020000|2021-11-05 14:20:20|85940.3|85915.3|85939.6|85914.6|85952.4|85918.9|85936.4|85901.6|51
1636122030000|2021-11-05 14:20:30|85940.2|85915.2|85939.6|85914.6|85948.9|85916|85935.8|85898.2|55
1636122040000|2021-11-05 14:20:40|85939.5|85914.5|85938.8|85913.8|85940.3|85915.3|85938.3|85913.3|33
1636122050000|2021-11-05 14:20:50|85938.5|85913.5|85948.6|85898.6|85949.2|85913.5|85935.4|85897.6|34
1636122060000|2021-11-05 14:21:00|85949.1|85899.1|85936.3|85911.3|85949.3|85912.6|85935.6|85898.6|38
1636122070000|2021-11-05 14:21:10|85936.2|85911.2|85946.9|85921.9|85960.6|85926|85936.2|85901.6|56
1636122080000|2021-11-05 14:21:20|85947.1|85922.1|85945.4|85920.4|85947.2|85922.2|85945.4|85920.4|42
1636122090000|2021-11-05 14:21:30|85945.6|85920.6|85940.2|85915.2|85954.5|85920.6|85937.6|85899.8|52
1636122100000|2021-11-05 14:21:40|85940.7|85915.7|85941.7|85916.7|85954.8|85918.2|85940.1|85903.3|60
1636122110000|2021-11-05 14:21:50|85941.3|85916.3|85936.8|85911.8|85951.2|85916.7|85934.5|85899.9|34
1636122120000|2021-11-05 14:22:00|85936.9|85911.9|85928.6|85903.6|85948.3|85912.4|85928.4|85887.5|47
1636122130000|2021-11-05 14:22:10|85927.4|85902.4|85921.3|85896.3|85934.9|85903.3|85921.3|85884.2|46
1636122140000|2021-11-05 14:22:20|85924.4|85899.4|85927.3|85877.3|85932.9|85899.4|85914|85875.3|69
1636122150000|2021-11-05 14:22:30|85915.7|85890.7|85914.5|85889.5|85916.5|85891.5|85914.5|85889.5|36
1636122160000|2021-11-05 14:22:40|85914.8|85889.8|85910|85885|85919|85894|85909.8|85884.8|60
1636122170000|2021-11-05 14:22:50|85910.3|85885.3|85910|85885|85912.3|85887.3|85908.9|85883.9|48
1636122180000|2021-11-05 14:23:00|85910.1|85885.1|85903.6|85878.6|85919.1|85885.1|85903.6|85864.6|55
1636122190000|2021-11-05 14:23:10|85903.8|85878.8|85894|85869|85904.6|85879.5|85893.1|85854.2|66
1636122200000|2021-11-05 14:23:20|85893.5|85868.5|85886.6|85861.6|85896.1|85871.1|85886.4|85861.4|59
1636122210000|2021-11-05 14:23:30|85886.1|85861.1|85883.2|85858.2|85896.6|85861.6|85881|85845.8|61
1636122220000|2021-11-05 14:23:40|85882.2|85857.2|85880.5|85855.5|85885.3|85860.3|85878.4|85853.4|53
1636122230000|2021-11-05 14:23:50|85880.6|85855.6|85876.5|85851.5|85880.6|85855.6|85876.1|85851.1|50
1636122240000|2021-11-05 14:24:00|85876.8|85851.8|85898|85848|85898.6|85860.8|85876.6|85845.7|52
1636122250000|2021-11-05 14:24:10|85897.8|85847.8|85883.5|85858.5|85898.8|85861.4|85883.5|85846.8|57
1636122260000|2021-11-05 14:24:20|85896.1|85846.1|85894.8|85844.8|85896.1|85858|85880.3|85843.1|34
1636122270000|2021-11-05 14:24:30|85894.6|85844.6|85893.2|85843.2|85898.6|85860.3|85883.1|85843.1|48
1636122280000|2021-11-05 14:24:40|85878.9|85853.9|85888.3|85838.3|85893.7|85856.5|85875.5|85837|49
1636122290000|2021-11-05 14:24:50|85887|85837|85889.8|85839.8|85892.2|85849.9|85872.6|85836.8|49
1636122300000|2021-11-05 14:25:00|85889.4|85839.4|85879.5|85854.5|85894.9|85856.7|85877.2|85839.4|30
1636122310000|2021-11-05 14:25:10|85880.8|85855.8|85876.3|85851.3|85891.3|85856.4|85876.3|85837.3|52
1636122320000|2021-11-05 14:25:20|85875.5|85850.5|85868.2|85818.2|85891.6|85853|85854.5|85816.3|62
1636122330000|2021-11-05 14:25:30|85855.8|85830.8|85862.8|85837.8|85870.6|85839.5|85854.9|85817.4|60
1636122340000|2021-11-05 14:25:40|85862.9|85837.9|85863.6|85838.6|85866.5|85841.5|85862.4|85837.4|46
1636122350000|2021-11-05 14:25:50|85862.8|85837.8|85866.2|85841.2|85868.6|85843.6|85862.2|85837.2|52
1636122360000|2021-11-05 14:26:00|85867.4|85842.4|85871.6|85821.6|85877.4|85844.2|85860.4|85821.6|62
1636122370000|2021-11-05 14:26:10|85872.5|85822.5|85864.8|85839.8|85880.9|85842|85862.9|85820.9|54
1636122380000|2021-11-05 14:26:20|85864.3|85839.3|85862.1|85837.1|85878|85843.3|85862.1|85826.8|47
1636122390000|2021-11-05 14:26:30|85863.3|85838.3|85872.1|85822.1|85877.4|85839.7|85860.3|85820.8|43
1636122400000|2021-11-05 14:26:40|85872.4|85822.4|85852.6|85827.6|85872.4|85833.3|85852.1|85818.1|63
1636122410000|2021-11-05 14:26:50|85852.1|85827.1|85841.3|85791.3|85852.5|85827.3|85841.3|85791.3|57
1636122420000|2021-11-05 14:27:00|85841.9|85791.9|85825.8|85800.8|85841.9|85805.1|85825.7|85790.7|51
1636122430000|2021-11-05 14:27:10|85825.9|85800.9|85836|85786|85836.2|85801|85821|85785.4|49
1636122440000|2021-11-05 14:27:20|85835.2|85785.2|85829.2|85804.2|85842|85805.9|85824|85784.8|57
1636122450000|2021-11-05 14:27:30|85844.2|85794.2|85861.1|85811.1|85864.4|85821.1|85836.9|85792.8|60
1636122460000|2021-11-05 14:27:40|85861|85811|85863.3|85813.3|85866.3|85824.8|85848.6|85811|47
1636122470000|2021-11-05 14:27:50|85863.2|85813.2|85863.8|85813.8|85864.9|85814.9|85862.5|85812.5|32
1636122480000|2021-11-05 14:28:00|85864.2|85814.2|85867.7|85817.7|85869.6|85831.5|85854.4|85814.2|49
1636122490000|2021-11-05 14:28:10|85867.8|85817.8|85883|85833|85884.6|85837.9|85858.3|85817.8|60
1636122500000|2021-11-05 14:28:20|85882.7|85832.7|85871.5|85846.5|85884.4|85847.3|85865.6|85828.7|53
1636122510000|2021-11-05 14:28:30|85870.8|85845.8|85879|85829|85883.6|85846.7|85870|85828.8|56
1636122520000|2021-11-05 14:28:40|85878.9|85828.9|85886.9|85836.9|85887.2|85849.4|85867.7|85828.5|45
1636122530000|2021-11-05 14:28:50|85887|85837|85884.5|85834.5|85887.5|85850.1|85871.3|85831.6|48
1636122540000|2021-11-05 14:29:00|85887.7|85837.7|85867.6|85842.6|85888.3|85850.5|85867.1|85830|58
1636122550000|2021-11-05 14:29:10|85867.8|85842.8|85874.9|85849.9|85887.7|85850.7|85867.3|85831.9|45
1636122560000|2021-11-05 14:29:20|85875.1|85850.1|85874.4|85849.4|85875.7|85850.7|85873.3|85848.3|35
1636122570000|2021-11-05 14:29:30|85874.7|85849.7|85871.3|85846.3|85885.1|85850.6|85870.1|85830.4|42
1636122580000|2021-11-05 14:29:40|85870.9|85845.9|85875.3|85850.3|85887.4|85850.3|85870.2|85835.3|47
1636122590000|2021-11-05 14:29:50|85875|85850|85871.6|85846.6|85875.6|85850.6|85871.4|85846.4|45
1636122600000|2021-11-05 14:30:00|85871.8|85846.8|85888.5|85838.5|85888.6|85853.2|85871.4|85836.5|48
1636122610000|2021-11-05 14:30:10|85888.9|85838.9|85874.7|85849.7|85889.1|85850.1|85873.7|85836.2|40
1636122620000|2021-11-05 14:30:20|85874.9|85849.9|85874.7|85849.7|85882.5|85849.9|85869|85831.5|50
1636122630000|2021-11-05 14:30:30|85887.7|85837.7|85875.1|85850.1|85887.7|85851.8|85874|85837.4|50
1636122640000|2021-11-05 14:30:40|85874.9|85849.9|85868.2|85843.2|85885.3|85850.5|85868.1|85830.5|41
1636122650000|2021-11-05 14:30:50|85868.7|85843.7|85872.2|85847.2|85884.6|85847.5|85867.9|85834.1|30
1636122660000|2021-11-05 14:31:00|85872.6|85847.6|85872.5|85847.5|85872.6|85847.6|85871.7|85846.7|35
1636122670000|2021-11-05 14:31:10|85872.1|85847.1|85873.1|85848.1|85891.1|85854.3|85872.1|85835|48
1636122680000|2021-11-05 14:31:20|85872.4|85847.4|85893.1|85843.1|85893.5|85854.8|85870.9|85834.5|54
1636122690000|2021-11-05 14:31:30|85892.9|85842.9|85896.4|85846.4|85899|85861.5|85879.3|85842.9|53
1636122700000|2021-11-05 14:31:40|85896.7|85846.7|85894.4|85844.4|85897.5|85847.5|85893.5|85843.5|58
1636122710000|2021-11-05 14:31:50|85893.5|85843.5|85884.5|85859.5|85896.5|85859.6|85880.8|85842.8|43
1636122720000|2021-11-05 14:32:00|85886.4|85861.4|85884.8|85859.8|85902.5|85863.3|85884.6|85849.6|60
1636122730000|2021-11-05 14:32:10|85885|85860|85895.5|85845.5|85896.2|85860|85880.5|85843.4|41
1636122740000|2021-11-05 14:32:20|85895.2|85845.2|85895.1|85845.1|85895.7|85845.7|85893.5|85843.5|29
1636122750000|2021-11-05 14:32:30|85895.2|85845.2|85896|85846|85897.9|85859.1|85881.6|85845.1|34
1636122760000|2021-11-05 14:32:40|85895.9|85845.9|85889.3|85839.3|85898|85860.7|85882.3|85838|52
1636122770000|2021-11-05 14:32:50|85888.7|85838.7|85873.8|85823.8|85888.7|85838.7|85872.5|85822.5|50
1636122780000|2021-11-05 14:33:00|85874.1|85824.1|85883.2|85833.2|85883.7|85845.1|85868.1|85823.9|44
1636122790000|2021-11-05 14:33:10|85883.3|85833.3|85886.7|85836.7|85886.8|85836.8|85882.8|85832.8|36
1636122800000|2021-11-05 14:33:20|85885.4|85835.4|85888.7|85838.7|85889.4|85839.4|85885.4|85835.4|46
1636122810000|2021-11-05 14:33:30|85888.8|85838.8|85889|85839|85890.7|85840.7|85885.4|85835.4|50
1636122820000|2021-11-05 14:33:40|85889.3|85839.3|85876.4|85851.4|85892.1|85852.1|85875.6|85837|55
1636122830000|2021-11-05 14:33:50|85876|85851|85876.1|85851.1|85877.1|85852.1|85875.8|85850.8|30
1636122840000|2021-11-05 14:34:00|85878.6|85853.6|85883.2|85858.2|85897.7|85858.7|85878.6|85842.4|53
1636122850000|2021-11-05 14:34:10|85883.1|85858.1|85889.1|85864.1|85901.7|85864.5|85882.3|85845.3|40
1636122860000|2021-11-05 14:34:20|85890.1|85865.1|85896.2|85871.2|85908.5|85872.3|85889.1|85857|51
1636122870000|2021-11-05 14:34:30|85896.1|85871.1|85908.5|85858.5|85908.5|85873.6|85894.9|85856.9|39
1636122880000|2021-11-05 14:34:40|85909.3|85859.3|85900.7|85875.7|85909.5|85876.4|85896.6|85858.8|44
1636122890000|2021-11-05 14:34:50|85900.6|85875.6|85900.9|85875.9|85902.6|85877.6|85900|85875|46
1636122900000|2021-11-05 14:35:00|85900.8|85875.8|85898.6|85873.6|85913.6|85877.4|85897.6|85862.3|58
1636122910000|2021-11-05 14:35:10|85898.4|85873.4|85902.8|85877.8|85915.1|85878.7|85898.1|85863.1|46
1636122920000|2021-11-05 14:35:20|85915.2|85865.2|85910.4|85860.4|85917|85870.4|85895|85857.7|53
1636122930000|2021-11-05 14:35:30|85910.3|85860.3|85923|85873|85924.2|85880.8|85902.6|85852.6|63
1636122940000|2021-11-05 14:35:40|85922|85872|85910.3|85885.3|85927.2|85889.9|85907.1|85869.9|60
1636122950000|2021-11-05 14:35:50|85910.2|85885.2|85886|85861|85921.6|85885.6|85885.3|85848.1|61
1636122960000|2021-11-05 14:36:00|85886.1|85861.1|85884.6|85859.6|85897.1|85861.1|85882.4|85844.9|56
1636122970000|2021-11-05 14:36:10|85884.8|85859.8|85873.4|85848.4|85897.1|85860.2|85873.4|85838.2|56
1636122980000|2021-11-05 14:36:20|85873.6|85848.6|85876.4|85851.4|85877.3|85852.3|85871.7|85846.7|43
1636122990000|2021-11-05 14:36:30|85876.9|85851.9|85890.1|85840.1|85890.1|85851.9|85873.6|85830.9|61
1636123000000|2021-11-05 14:36:40|85888.2|85838.2|85880.6|85830.6|85888.2|85844.2|85866.2|85827.8|47
1636123010000|2021-11-05 14:36:50|85880.9|85830.9|85875|85850|85889.2|85851.5|85866.9|85830.2|51
1636123020000|2021-11-05 14:37:00|85875.5|85850.5|85879.3|85854.3|85893.8|85854.3|85874.9|85839.3|44
1636123030000|2021-11-05 14:37:10|85878.8|85853.8|85882|85857|85883.1|85858.1|85878.8|85853.8|36
1636123040000|2021-11-05 14:37:20|85882.1|85857.1|85883.2|85858.2|85896.3|85859.2|85880.9|85843.6|44
1636123050000|2021-11-05 14:37:30|85883.4|85858.4|85887.5|85862.5|85887.8|85862.8|85882.5|85857.5|27
1636123060000|2021-11-05 14:37:40|85887.7|85862.7|85891.3|85866.3|85904.6|85866.3|85885.2|85848.2|44
1636123070000|2021-11-05 14:37:50|85890.1|85865.1|85900.1|85850.1|85901.5|85866.3|85888.8|85850|46
1636123080000|2021-11-05 14:38:00|85899.4|85849.4|85879.6|85854.6|85901.2|85858|85879.4|85844.7|49
1636123090000|2021-11-05 14:38:10|85879.9|85854.9|85875.8|85850.8|85888.8|85855.1|85874.1|85837.2|47
1636123100000|2021-11-05 14:38:20|85876|85851|85875.3|85850.3|85876|85851|85872.9|85847.9|24
1636123110000|2021-11-05 14:38:30|85875.4|85850.4|85890.9|85840.9|85891.7|85852|85874.1|85839.7|35
1636123120000|2021-11-05 14:38:40|85891.4|85841.4|85888.1|85863.1|85900.5|85864.9|85877.1|85840|50
1636123130000|2021-11-05 14:38:50|85887.7|85862.7|85887.6|85862.6|85888.1|85863.1|85887.1|85862.1|23
1636123140000|2021-11-05 14:39:00|85887.7|85862.7|85887.4|85862.4|85900.5|85865|85886.4|85848|35
1636123150000|2021-11-05 14:39:10|85887.1|85862.1|85885.1|85860.1|85898|85863.3|85884.6|85848|41
1636123160000|2021-11-05 14:39:20|85884.7|85859.7|85889.5|85864.5|85900.5|85865.2|85882.9|85845.9|48
1636123170000|2021-11-05 14:39:30|85889.3|85864.3|85888.4|85863.4|85889.3|85864.3|85884.6|85859.6|34
1636123180000|2021-11-05 14:39:40|85888.9|85863.9|85885.8|85860.8|85888.9|85863.9|85885.2|85860.2|34
1636123190000|2021-11-05 14:39:50|85885.2|85860.2|85888.1|85863.1|85903.1|85864.5|85884.3|85850|40
1636123200000|2021-11-05 14:40:00|85890.6|85865.6|85873.7|85848.7|85900.4|85865.8|85872.3|85835|55
1636123210000|2021-11-05 14:40:10|85873.6|85848.6|85877.8|85852.8|85890.3|85853|85872.4|85838.3|36
1636123220000|2021-11-05 14:40:20|85877.6|85852.6|85874.7|85849.7|85877.6|85852.6|85870.2|85845.2|46
1636123230000|2021-11-05 14:40:30|85874.5|85849.5|85871.2|85846.2|85887.6|85851.1|85870.3|85834.1|41
1636123240000|2021-11-05 14:40:40|85871.7|85846.7|85869.4|85844.4|85873.4|85848.4|85869.3|85844.3|43
1636123250000|2021-11-05 14:40:50|85869.8|85844.8|85870.2|85845.2|85871.8|85846.8|85868.8|85843.8|41
1636123260000|2021-11-05 14:41:00|85869.9|85844.9|85862.6|85837.6|85871.4|85846.4|85862.2|85837.2|48
1636123270000|2021-11-05 14:41:10|85862.7|85837.7|85868.1|85843.1|85871.2|85846.2|85860.6|85835.6|57
1636123280000|2021-11-05 14:41:20|85867.5|85842.5|85865|85840|85867.7|85842.7|85862.8|85837.8|57
1636123290000|2021-11-05 14:41:30|85864.6|85839.6|85869.8|85844.8|85883.2|85844.8|85863.1|85829.9|55
1636123300000|2021-11-05 14:41:40|85869.6|85844.6|85874.1|85849.1|85875.3|85850.3|85869.5|85844.5|41
1636123310000|2021-11-05 14:41:50|85873.4|85848.4|85871.4|85846.4|85873.9|85848.9|85870.8|85845.8|28
1636123320000|2021-11-05 14:42:00|85871.8|85846.8|85871.6|85846.6|85885.1|85848.9|85869.7|85833.1|46
1636123330000|2021-11-05 14:42:10|85871.9|85846.9|85878.7|85853.7|85890|85853.7|85871.7|85837.6|51
1636123340000|2021-11-05 14:42:20|85878|85853|85876.5|85851.5|85879.4|85854.4|85876.1|85851.1|38
1636123350000|2021-11-05 14:42:30|85876.8|85851.8|85877.3|85852.3|85878.3|85853.3|85876|85851|36
1636123360000|2021-11-05 14:42:40|85877.5|85852.5|85886.8|85836.8|85886.8|85852.5|85875.1|85836.8|55
1636123370000|2021-11-05 14:42:50|85885.9|85835.9|85884.6|85834.6|85885.9|85849.9|85871.3|85833.2|45
1636123380000|2021-11-05 14:43:00|85875.5|85850.5|85891.1|85841.1|85894.2|85855.1|85875.4|85838.2|55
1636123390000|2021-11-05 14:43:10|85891.2|85841.2|85900.9|85850.9|85901.6|85860|85879.6|85839.9|49
1636123400000|2021-11-05 14:43:20|85900.7|85850.7|85887.9|85862.9|85902.1|85863.7|85884.5|85847.5|47
1636123410000|2021-11-05 14:43:30|85904.4|85854.4|85901.1|85876.1|85912.3|85876.1|85888.8|85853.1|44
1636123420000|2021-11-05 14:43:40|85902.4|85877.4|85909.4|85884.4|85921.6|85885.4|85902.4|85868.3|54
1636123430000|2021-11-05 14:43:50|85908.8|85883.8|85917.4|85892.4|85918.6|85893.6|85908.8|85883.8|51
1636123440000|2021-11-05 14:44:00|85917.5|85892.5|85921.4|85896.4|85921.7|85896.7|85915.9|85890.9|50
1636123450000|2021-11-05 14:44:10|85921.1|85896.1|85917.5|85892.5|85921.7|85896.7|85916.2|85891.2|52
1636123460000|2021-11-05 14:44:20|85917.6|85892.6|85915.4|85890.4|85917.6|85892.6|85914.1|85889.1|43
1636123470000|2021-11-05 14:44:30|85915.7|85890.7|85921.4|85896.4|85931.6|85897.3|85915.7|85881.6|30
1636123480000|2021-11-05 14:44:40|85921.5|85896.5|85918.7|85893.7|85941.2|85900.4|85918.7|85879.9|40
1636123490000|2021-11-05 14:44:50|85918.8|85893.8|85918|85893|85931.8|85893.8|85917.2|85879.5|32
1636123500000|2021-11-05 14:45:00|85918.1|85893.1|85914.8|85864.8|85927.4|85893.1|85902.3|85864.7|57
1636123510000|2021-11-05 14:45:10|85913|85863|85899.2|85874.2|85917.9|85874.2|85897.2|85861|53
1636123520000|2021-11-05 14:45:20|85899|85874|85897|85872|85910.1|85874.2|85896.3|85859.3|38
1636123530000|2021-11-05 14:45:30|85896.8|85871.8|85906.7|85856.7|85911.3|85872.3|85896.4|85856.6|36
1636123540000|2021-11-05 14:45:40|85906.9|85856.9|85905.3|85855.3|85908.4|85871.9|85890.9|85854.3|51
1636123550000|2021-11-05 14:45:50|85905.5|85855.5|85906.7|85856.7|85909.4|85870.8|85892.9|85855.2|43
1636123560000|2021-11-05 14:46:00|85906.3|85856.3|85897.6|85847.6|85908.1|85858.1|85897.6|85847.6|42
1636123570000|2021-11-05 14:46:10|85896.9|85846.9|85897.9|85847.9|85900.3|85862.4|85882.7|85842.8|47
1636123580000|2021-11-05 14:46:20|85887.7|85862.7|85888.9|85863.9|85901.6|85865.5|85887.7|85848.3|41
1636123590000|2021-11-05 14:46:30|85903.1|85853.1|85910.7|85860.7|85911.5|85871.5|85890.6|85853.1|49
1636123600000|2021-11-05 14:46:40|85912.7|85862.7|85907.6|85857.6|85912.7|85872.9|85894|85856|51
1636123610000|2021-11-05 14:46:50|85906|85856|85897.9|85847.9|85908.4|85864.5|85884.9|85846.4|51
1636123620000|2021-11-05 14:47:00|85897.8|85847.8|85889|85864|85901|85864.1|85886|85847.8|43
1636123630000|2021-11-05 14:47:10|85887.3|85862.3|85894|85869|85905.2|85869.2|85886.1|85850.5|46
1636123640000|2021-11-05 14:47:20|85894.2|85869.2|85896.8|85871.8|85916.4|85877.5|85893.3|85859.3|51
1636123650000|2021-11-05 14:47:30|85898.6|85873.6|85891.8|85866.8|85910.1|85873.6|85890.6|85853.7|47
1636123660000|2021-11-05 14:47:40|85891.4|85866.4|85896.8|85846.8|85903.1|85866.4|85883.9|85845.5|55
1636123670000|2021-11-05 14:47:50|85898.2|85848.2|85900.9|85850.9|85904.3|85865.9|85885.6|85848.1|42
1636123680000|2021-11-05 14:48:00|85900.7|85850.7|85896.2|85846.2|85903.2|85862.1|85880.5|85841.4|58
1636123690000|2021-11-05 14:48:10|85882.7|85857.7|85902.1|85852.1|85902.1|85861.8|85882.6|85847.3|51
1636123700000|2021-11-05 14:48:20|85902|85852|85888|85863|85902|85863.2|85885|85848|46
1636123710000|2021-11-05 14:48:30|85887.6|85862.6|85890.4|85865.4|85905.1|85868.9|85887.4|85849.3|44
1636123720000|2021-11-05 14:48:40|85890.7|85865.7|85889.3|85864.3|85891.3|85866.3|85889.3|85864.3|31
1636123730000|2021-11-05 14:48:50|85888.1|85863.1|85886.8|85861.8|85899.6|85863.1|85885|85847.4|50
1636123740000|2021-11-05 14:49:00|85887|85862|85891.5|85866.5|85903.4|85866.5|85886.7|85852.3|44
1636123750000|2021-11-05 14:49:10|85891.6|85866.6|85894.5|85869.5|85907|85869.8|85889.6|85853|51
1636123760000|2021-11-05 14:49:20|85893.6|85868.6|85890|85865|85903.8|85869.1|85890|85851.9|48
1636123770000|2021-11-05 14:49:30|85889.7|85864.7|85895.2|85870.2|85907.8|85870.8|85885|85850.9|53
1636123780000|2021-11-05 14:49:40|85895.4|85870.4|85894.7|85869.7|85895.7|85870.7|85893.2|85868.2|33
1636123790000|2021-11-05 14:49:50|85895.1|85870.1|85908.1|85858.1|85912.2|85874.8|85894.9|85856.3|56
1636123800000|2021-11-05 14:50:00|85907.9|85857.9|85897.5|85847.5|85909|85870.6|85884|85846.9|57
1636123810000|2021-11-05 14:50:10|85897.6|85847.6|85884.4|85859.4|85897.9|85859.8|85884.1|85846.7|28
1636123820000|2021-11-05 14:50:20|85884.1|85859.1|85883.4|85858.4|85896.4|85859.9|85877.8|85843.1|51
1636123830000|2021-11-05 14:50:30|85883.2|85858.2|85891.9|85866.9|85904.4|85868.5|85880|85839.2|50
1636123840000|2021-11-05 14:50:40|85890.9|85865.9|85884.1|85859.1|85904.4|85866.3|85883.9|85850.7|51
1636123850000|2021-11-05 14:50:50|85896.2|85846.2|85885.4|85860.4|85899.6|85861.2|85882.9|85845.7|57
1636123860000|2021-11-05 14:51:00|85885.3|85860.3|85875.2|85850.2|85894.7|85860.5|85875.2|85838.1|51
1636123870000|2021-11-05 14:51:10|85875.3|85850.3|85882|85832|85886.1|85850.9|85866.9|85829.8|52
1636123880000|2021-11-05 14:51:20|85882.4|85832.4|85874.5|85849.5|85889|85851.1|85867.4|85832.4|54
1636123890000|2021-11-05 14:51:30|85874|85849|85873.1|85848.1|85875.5|85850.5|85872.4|85847.4|42
1636123900000|2021-11-05 14:51:40|85873|85848|85876.2|85851.2|85876.8|85851.8|85872.7|85847.7|39
1636123910000|2021-11-05 14:51:50|85876.1|85851.1|85875.4|85850.4|85878.7|85853.7|85875.2|85850.2|40
1636123920000|2021-11-05 14:52:00|85875.1|85850.1|85877|85852|85878.4|85853.4|85875|85850|37
1636123930000|2021-11-05 14:52:10|85878.1|85853.1|85875.5|85850.5|85878.5|85853.5|85874.7|85849.7|44
1636123940000|2021-11-05 14:52:20|85875.1|85850.1|85883.4|85833.4|85884.1|85850.2|85870.9|85832.9|42
1636123950000|2021-11-05 14:52:30|85883.3|85833.3|85870.6|85845.6|85883.5|85848.3|85869.5|85831.2|47
1636123960000|2021-11-05 14:52:40|85869.9|85844.9|85869.7|85844.7|85880.8|85845.3|85867.2|85830.8|48
1636123970000|2021-11-05 14:52:50|85870.2|85845.2|85871.1|85846.1|85872.8|85847.8|85868.2|85843.2|47
1636123980000|2021-11-05 14:53:00|85870.9|85845.9|85869.1|85844.1|85871.7|85846.7|85867.5|85842.5|42
1636123990000|2021-11-05 14:53:10|85872.1|85847.1|85870.4|85845.4|85872.1|85847.1|85869|85844|46
1636124000000|2021-11-05 14:53:20|85870.3|85845.3|85870.7|85845.7|85882.7|85846.8|85869.9|85832|38
1636124010000|2021-11-05 14:53:30|85871.9|85846.9|85891.2|85841.2|85891.2|85852.5|85870.4|85836.4|46
1636124020000|2021-11-05 14:53:40|85891.1|85841.1|85884.9|85834.9|85891.3|85853.7|85875.1|85834.7|39
1636124030000|2021-11-05 14:53:50|85884.7|85834.7|85876.3|85851.3|85888.2|85852.6|85872|85834.7|39
1636124040000|2021-11-05 14:54:00|85876.1|85851.1|85880.9|85855.9|85892|85856|85875.9|85831.7|44
1636124050000|2021-11-05 14:54:10|85881.2|85856.2|85883.6|85858.6|85883.7|85858.7|85879.4|85854.4|40
1636124060000|2021-11-05 14:54:20|85883.2|85858.2|85878.6|85853.6|85883.5|85858.5|85878.6|85853.6|37
1636124070000|2021-11-05 14:54:30|85879.1|85854.1|85870.8|85845.8|85891.8|85854.1|85870.1|85834.7|58
1636124080000|2021-11-05 14:54:40|85871.6|85846.6|85873.2|85848.2|85886.3|85849.6|85868.3|85831.7|42
1636124090000|2021-11-05 14:54:50|85872.8|85847.8|85875|85850|85875.2|85850.2|85870.4|85845.4|46
1636124100000|2021-11-05 14:55:00|85874.3|85849.3|85889.9|85839.9|85890.5|85853.2|85873.9|85839.6|35
1636124110000|2021-11-05 14:55:10|85889.8|85839.8|85898|85848|85902.3|85865.9|85876.7|85839.8|46
1636124120000|2021-11-05 14:55:20|85898.1|85848.1|85896.8|85846.8|85901.4|85863.6|85883.2|85845.9|48
1636124130000|2021-11-05 14:55:30|85896.4|85846.4|85890.7|85840.7|85896.4|85846.4|85887.3|85837.3|50
1636124140000|2021-11-05 14:55:40|85890.5|85840.5|85890.8|85840.8|85892.4|85854.4|85877.1|85840|47
1636124150000|2021-11-05 14:55:50|85890.2|85840.2|85879.5|85854.5|85898.4|85861.1|85878.2|85840.2|57
1636124160000|2021-11-05 14:56:00|85878|85853|85896.8|85846.8|85896.8|85859.1|85875|85839|52
1636124170000|2021-11-05 14:56:10|85896.9|85846.9|85899.1|85849.1|85899.1|85863|85883.3|85844.3|48
1636124180000|2021-11-05 14:56:20|85899.5|85849.5|85886.9|85861.9|85900.1|85863.2|85884.5|85847.4|52
1636124190000|2021-11-05 14:56:30|85886.2|85861.2|85883.2|85858.2|85899.7|85862.6|85882.1|85844.8|46
1636124200000|2021-11-05 14:56:40|85883.6|85858.6|85883|85858|85884.9|85859.9|85881|85856|29
1636124210000|2021-11-05 14:56:50|85883.7|85858.7|85879.7|85854.7|85896.8|85859.8|85878.7|85841.9|53
1636124220000|2021-11-05 14:57:00|85881|85856|85879.8|85854.8|85881|85856|85878.2|85853.2|48
1636124230000|2021-11-05 14:57:10|85879.5|85854.5|85889.2|85839.2|85890.5|85854.8|85873.6|85839.2|51
1636124240000|2021-11-05 14:57:20|85878.3|85853.3|85886.4|85836.4|85889.6|85853.3|85870.9|85835.3|50
1636124250000|2021-11-05 14:57:30|85884.8|85834.8|85881.9|85831.9|85886.5|85848.9|85868.6|85831.2|50
1636124260000|2021-11-05 14:57:40|85882.1|85832.1|85868.9|85843.9|85884.8|85843.9|85868.6|85830.3|51
1636124270000|2021-11-05 14:57:50|85868.1|85843.1|85877.2|85852.2|85886.7|85852.5|85867.8|85832.5|53
1636124280000|2021-11-05 14:58:00|85876.7|85851.7|85875.3|85850.3|85892.7|85856.2|85872.8|85837.6|59
1636124290000|2021-11-05 14:58:10|85875.7|85850.7|85868.7|85843.7|85887.7|85850.7|85863.5|85827|63
1636124300000|2021-11-05 14:58:20|85869|85844|85873.3|85848.3|85887.1|85850.8|85868.3|85833|57
1636124310000|2021-11-05 14:58:30|85873.4|85848.4|85874.2|85849.2|85874.5|85849.5|85872.6|85847.6|52
1636124320000|2021-11-05 14:58:40|85873.3|85848.3|85868.8|85843.8|85881.9|85848.3|85868.4|85831.9|43
1636124330000|2021-11-05 14:58:50|85869.1|85844.1|85867.5|85842.5|85881.9|85844.1|85865.9|85826.9|51
1636124340000|2021-11-05 14:59:00|85866.3|85841.3|85875.9|85850.9|85886.9|85852|85866.3|85831.1|55
1636124350000|2021-11-05 14:59:10|85875.3|85850.3|85873.6|85848.6|85879.7|85851|85867.3|85828.5|54
1636124360000|2021-11-05 14:59:20|85873.5|85848.5|85877.8|85852.8|85878|85853|85872.3|85847.3|41
1636124370000|2021-11-05 14:59:30|85877.4|85852.4|85876.3|85851.3|85890.1|85852.5|85872.1|85835.3|49
1636124380000|2021-11-05 14:59:40|85887.3|85837.3|85877.4|85852.4|85887.4|85852.9|85872.1|85837.3|45
1636124390000|2021-11-05 14:59:50|85877|85852|85876.7|85851.7|85877.8|85852.8|85875.5|85850.5|42
1636124400000|2021-11-05 15:00:00|85876.4|85851.4|85869.2|85844.2|85889|85852.8|85869.1|85834.8|62
1636124410000|2021-11-05 15:00:10|85869.6|85844.6|85870.6|85845.6|85870.7|85845.7|85868.8|85843.8|36
1636124420000|2021-11-05 15:00:20|85870.7|85845.7|85862.9|85837.9|85870.7|85845.7|85862|85837|46
1636124430000|2021-11-05 15:00:30|85863|85838|85859.6|85834.6|85869.1|85838|85855.2|85819.1|60
1636124440000|2021-11-05 15:00:40|85859.2|85834.2|85869.4|85819.4|85869.4|85834.5|85849.8|85812.3|59
1636124450000|2021-11-05 15:00:50|85869.1|85819.1|85860.2|85835.2|85873.6|85835.4|85858.8|85818.7|50
1636124460000|2021-11-05 15:01:00|85872.5|85822.5|85873.2|85823.2|85873.6|85836.6|85859.4|85821.4|47
1636124470000|2021-11-05 15:01:10|85872.9|85822.9|85861.1|85836.1|85873.6|85836.1|85858.3|85819.2|43
1636124480000|2021-11-05 15:01:20|85860.1|85835.1|85863.5|85838.5|85877|85842.2|85859.4|85825.3|51
1636124490000|2021-11-05 15:01:30|85863.3|85838.3|85879.2|85854.2|85893.3|85856|85861.4|85823.4|63
1636124500000|2021-11-05 15:01:40|85879.6|85854.6|85874.8|85849.8|85879.6|85854.6|85873.3|85848.3|47
1636124510000|2021-11-05 15:01:50|85874.5|85849.5|85871.7|85846.7|85883.8|85850.2|85869.9|85831.6|42
1636124520000|2021-11-05 15:02:00|85870.5|85845.5|85875|85850|85887.2|85851.6|85870.5|85833.3|50
1636124530000|2021-11-05 15:02:10|85874.9|85849.9|85874.3|85849.3|85876|85851|85874.2|85849.2|44
1636124540000|2021-11-05 15:02:20|85874.4|85849.4|85879.9|85854.9|85890.2|85855.2|85873.9|85837.9|49
1636124550000|2021-11-05 15:02:30|85879.8|85854.8|85883.8|85858.8|85896.7|85859|85879.2|85845.1|47
1636124560000|2021-11-05 15:02:40|85883.2|85858.2|85884.9|85859.9|85897.8|85859.9|85881.2|85844|43
1636124570000|2021-11-05 15:02:50|85884.8|85859.8|85888.5|85863.5|85902.5|85864.4|85884.8|85849.9|50
1636124580000|2021-11-05 15:03:00|85888.6|85863.6|85892.5|85867.5|85905.4|85868.4|85888.3|85851.2|54
1636124590000|2021-11-05 15:03:10|85892.1|85867.1|85895.1|85870.1|85907.9|85870.1|85892.1|85855.3|49
1636124600000|2021-11-05 15:03:20|85894.6|85869.6|85904|85854|85907.1|85869.6|85893.2|85852.2|48
1636124610000|2021-11-05 15:03:30|85904.2|85854.2|85887.3|85862.3|85904.4|85862.3|85887.3|85846.8|43
1636124620000|2021-11-05 15:03:40|85886.8|85861.8|85890.8|85840.8|85898.8|85862.8|85881.2|85840|54
1636124630000|2021-11-05 15:03:50|85890.3|85840.3|85877.9|85852.9|85890.3|85855.8|85876.2|85839.5|54
1636124640000|2021-11-05 15:04:00|85877.8|85852.8|85887.6|85837.6|85889.2|85853|85874.8|85835.9|59
1636124650000|2021-11-05 15:04:10|85888.3|85838.3|85887.9|85837.9|85889.4|85850.7|85874.1|85837.3|44
1636124660000|2021-11-05 15:04:20|85888.5|85838.5|85879.9|85854.9|85888.9|85854.9|85875.3|85838.5|43
1636124670000|2021-11-05 15:04:30|85879.6|85854.6|85883.1|85858.1|85895.6|85859.1|85879.6|85844.7|47
1636124680000|2021-11-05 15:04:40|85883.4|85858.4|85899.4|85849.4|85901.6|85859.9|85879.7|85842.2|56
1636124690000|2021-11-05 15:04:50|85899.3|85849.3|85889.7|85864.7|85903|85866.5|85886.2|85849.3|41
1636124700000|2021-11-05 15:05:00|85889.6|85864.6|85901.1|85851.1|85904.6|85866.3|85886|85848.9|54
1636124710000|2021-11-05 15:05:10|85901|85851|85889.9|85864.9|85902|85865.4|85884.6|85846.4|61
1636124720000|2021-11-05 15:05:20|85889.4|85864.4|85884.8|85859.8|85902.6|85866|85884.1|85850.7|55
1636124730000|2021-11-05 15:05:30|85884.6|85859.6|85884.9|85859.9|85886.9|85861.9|85883.3|85858.3|35
1636124740000|2021-11-05 15:05:40|85886.1|85861.1|85884.5|85859.5|85886.1|85861.1|85882.5|85857.5|29
1636124750000|2021-11-05 15:05:50|85884|85859|85901.3|85851.3|85902.2|85863.7|85881.9|85848.8|44
1636124760000|2021-11-05 15:06:00|85890.4|85865.4|85886.7|85861.7|85890.4|85865.4|85883.9|85858.9|58
1636124770000|2021-11-05 15:06:10|85886.5|85861.5|85886.9|85861.9|85901.8|85863.7|85886.1|85851.8|47
1636124780000|2021-11-05 15:06:20|85886.7|85861.7|85885.9|85860.9|85887|85862|85885.8|85860.8|21
1636124790000|2021-11-05 15:06:30|85886.2|85861.2|85882.2|85857.2|85887.1|85862.1|85882.2|85857.2|29
1636124800000|2021-11-05 15:06:40|85881.3|85856.3|85872.8|85847.8|85890.2|85856.8|85872.7|85839.5|45
1636124810000|2021-11-05 15:06:50|85873|85848|85872.3|85847.3|85877.5|85852.5|85872.1|85847.1|53
1636124820000|2021-11-05 15:07:00|85872.8|85847.8|85872.3|85847.3|85873.9|85848.9|85870.5|85845.5|51
1636124830000|2021-11-05 15:07:10|85873.8|85848.8|85882.9|85832.9|85887.3|85850.4|85872.7|85831.8|39
1636124840000|2021-11-05 15:07:20|85882.3|85832.3|85866.9|85841.9|85883.1|85843.9|85864.5|85826.7|43
1636124850000|2021-11-05 15:07:30|85867|85842|85867.2|85842.2|85883|85845.2|85866.7|85830.4|37
1636124860000|2021-11-05 15:07:40|85867|85842|85885.4|85835.4|85885.6|85844.4|85867|85833.2|40
1636124870000|2021-11-05 15:07:50|85885.3|85835.3|85857.6|85832.6|85885.3|85844.8|85856.6|85823.8|38
1636124880000|2021-11-05 15:08:00|85857.7|85832.7|85854.4|85829.4|85857.7|85832.7|85854.4|85829.4|54
1636124890000|2021-11-05 15:08:10|85854.6|85829.6|85854.5|85829.5|85856.2|85831.2|85852.9|85827.9|44
1636124900000|2021-11-05 15:08:20|85854.3|85829.3|85849.1|85824.1|85864.5|85829.4|85847.8|85813.7|46
1636124910000|2021-11-05 15:08:30|85849.3|85824.3|85849.9|85824.9|85863.3|85825.2|85849.3|85811.5|16
1636124920000|2021-11-05 15:08:40|85849.8|85824.8|85865|85815|85865.7|85831.1|85846.1|85814.9|52
1636124930000|2021-11-05 15:08:50|85852.6|85827.6|85850.6|85825.6|85864.4|85831.1|85850.6|85813.1|48
1636124940000|2021-11-05 15:09:00|85850.4|85825.4|85840.9|85815.9|85857.2|85825.4|85840.4|85801.4|44
1636124950000|2021-11-05 15:09:10|85841|85816|85835.6|85810.6|85843.4|85818.4|85835.6|85810.6|42
1636124960000|2021-11-05 15:09:20|85835.4|85810.4|85830|85805|85843.9|85810.9|85827.9|85789.1|36
1636124970000|2021-11-05 15:09:30|85829.9|85804.9|85826|85801|85829.9|85804.9|85825.5|85800.5|38
1636124980000|2021-11-05 15:09:40|85825.9|85800.9|85827.8|85802.8|85827.8|85802.8|85825.4|85800.4|26
1636124990000|2021-11-05 15:09:50|85826.9|85801.9|85837.4|85787.4|85837.8|85806|85822|85785.7|43
1636125000000|2021-11-05 15:10:00|85837.3|85787.3|85837.1|85787.1|85839.9|85801.4|85823.6|85786.8|45
1636125010000|2021-11-05 15:10:10|85837.2|85787.2|85842|85792|85843.4|85803|85826.9|85786.9|41
1636125020000|2021-11-05 15:10:20|85841.2|85791.2|85832.7|85807.7|85847.4|85809.6|85829.8|85790.8|41
1636125030000|2021-11-05 15:10:30|85833.1|85808.1|85849.9|85799.9|85849.9|85809.4|85832.6|85799.9|46
1636125040000|2021-11-05 15:10:40|85849.8|85799.8|85846.8|85796.8|85849.8|85812.9|85835.2|85796.6|39
1636125050000|2021-11-05 15:10:50|85846.9|85796.9|85829.4|85804.4|85846.9|85808.6|85826.9|85791.2|39
1636125060000|2021-11-05 15:11:00|85829.5|85804.5|85844.5|85819.5|85857.2|85821.1|85829|85796.5|51
1636125070000|2021-11-05 15:11:10|85844.3|85819.3|85846.9|85821.9|85847.1|85822.1|85842.6|85817.6|43
1636125080000|2021-11-05 15:11:20|85846.6|85821.6|85860.1|85810.1|85860.1|85823.2|85844.2|85807.8|43
1636125090000|2021-11-05 15:11:30|85858.1|85808.1|85857.4|85807.4|85859.4|85821.7|85845|85805.5|52
1636125100000|2021-11-05 15:11:40|85856.3|85806.3|85856.9|85806.9|85859.4|85809.4|85856.3|85806.3|37
1636125110000|2021-11-05 15:11:50|85856.8|85806.8|85854.5|85804.5|85858.6|85820.6|85841.6|85803.4|45
1636125120000|2021-11-05 15:12:00|85854.3|85804.3|85826.5|85801.5|85854.3|85816.1|85825.5|85789.4|65
1636125130000|2021-11-05 15:12:10|85826.7|85801.7|85817.9|85792.9|85835.4|85801.7|85817.1|85783.2|62
1636125140000|2021-11-05 15:12:20|85817.5|85792.5|85810.7|85785.7|85817.5|85792.5|85808.5|85783.5|55
1636125150000|2021-11-05 15:12:30|85811|85786|85810.8|85785.8|85811.9|85786.9|85809.1|85784.1|45
1636125160000|2021-11-05 15:12:40|85810.5|85785.5|85804.4|85779.4|85819.6|85786.6|85804.2|85764|47
1636125170000|2021-11-05 15:12:50|85804.1|85779.1|85796.4|85771.4|85804.1|85779.1|85795.3|85770.3|54
1636125180000|2021-11-05 15:13:00|85795.7|85770.7|85797.9|85747.9|85798.8|85771.3|85785|85745.3|61
1636125190000|2021-11-05 15:13:10|85798.2|85748.2|85777|85752|85800.9|85758.3|85775.4|85739.1|61
1636125200000|2021-11-05 15:13:20|85777.1|85752.1|85774.7|85749.7|85789.7|85753.3|85774.2|85735.8|57
1636125210000|2021-11-05 15:13:30|85774.9|85749.9|85779.3|85754.3|85791.9|85757.3|85774.9|85738.4|57
1636125220000|2021-11-05 15:13:40|85778.6|85753.6|85771.8|85746.8|85793.9|85755.8|85771.8|85732.5|63
1636125230000|2021-11-05 15:13:50|85772.3|85747.3|85778.2|85753.2|85790.7|85755.3|85771|85737.9|61
1636125240000|2021-11-05 15:14:00|85792.3|85742.3|85772.8|85747.8|85793|85752.4|85767.4|85733.3|63
1636125250000|2021-11-05 15:14:10|85772.9|85747.9|85777.6|85727.6|85787.3|85747.9|85768.1|85726.6|67
1636125260000|2021-11-05 15:14:20|85777.9|85727.9|85783.3|85733.3|85784.5|85748.2|85764.5|85727.3|68
1636125270000|2021-11-05 15:14:30|85783|85733|85782.5|85732.5|85785|85748.3|85767.8|85730.2|68
1636125280000|2021-11-05 15:14:40|85781.5|85731.5|85779.7|85729.7|85784.1|85746.4|85768.5|85729.6|62
1636125290000|2021-11-05 15:14:50|85779.4|85729.4|85775.2|85725.2|85780.2|85741.7|85762.9|85723.3|64
1636125300000|2021-11-05 15:15:00|85774|85724|85781.9|85731.9|85781.9|85743.9|85761|85723.6|59
1636125310000|2021-11-05 15:15:10|85782.1|85732.1|85795.8|85745.8|85799.9|85762.1|85780.1|85730.1|46
1636125320000|2021-11-05 15:15:20|85794.7|85744.7|85792.5|85742.5|85796.2|85754.9|85779.5|85741.6|45
1636125330000|2021-11-05 15:15:30|85792.8|85742.8|85796.1|85746.1|85796.1|85754.3|85778.9|85740.2|47
1636125340000|2021-11-05 15:15:40|85795.9|85745.9|85792.7|85742.7|85798.1|85755.9|85780.8|85742.4|39
1636125350000|2021-11-05 15:15:50|85794.2|85744.2|85787.7|85737.7|85794.2|85750.9|85775.1|85737.2|52
1636125360000|2021-11-05 15:16:00|85774.2|85749.2|85775|85750|85776.6|85751.6|85773.2|85748.2|41
1636125370000|2021-11-05 15:16:10|85775.2|85750.2|85783.9|85733.9|85789.1|85750.2|85772.9|85733.4|43
1636125380000|2021-11-05 15:16:20|85784.3|85734.3|85774.3|85749.3|85789.1|85752.5|85771.6|85732.5|67
1636125390000|2021-11-05 15:16:30|85773.9|85748.9|85777.6|85727.6|85779.6|85751|85771.9|85725.5|56
1636125400000|2021-11-05 15:16:40|85777.3|85727.3|85772.6|85722.6|85778|85738.3|85759.5|85719.8|55
1636125410000|2021-11-05 15:16:50|85772.7|85722.7|85772.7|85722.7|85773.6|85723.6|85771.7|85721.7|30
1636125420000|2021-11-05 15:17:00|85772.6|85722.6|85782|85732|85782.8|85740.2|85765.2|85721.1|54
1636125430000|2021-11-05 15:17:10|85783.2|85733.2|85783.4|85733.4|85785.2|85735.2|85779.2|85729.2|53
1636125440000|2021-11-05 15:17:20|85783|85733|85766.4|85741.4|85783|85741.4|85765.5|85726.6|52
1636125450000|2021-11-05 15:17:30|85766.3|85741.3|85786.9|85736.9|85788.6|85750.9|85766.3|85730.3|55
1636125460000|2021-11-05 15:17:40|85787.3|85737.3|85790|85740|85791|85741|85785.2|85735.2|58
1636125470000|2021-11-05 15:17:50|85790.3|85740.3|85791.6|85741.6|85792.1|85742.1|85790.3|85740.3|37
1636125480000|2021-11-05 15:18:00|85791|85741|85803.6|85753.6|85803.6|85771.2|85785|85741|60
1636125490000|2021-11-05 15:18:10|85802.8|85752.8|85792.9|85742.9|85803.4|85753.4|85788.5|85738.5|60
1636125500000|2021-11-05 15:18:20|85792.5|85742.5|85792.8|85742.8|85793.5|85755.9|85779.6|85740.9|43
1636125510000|2021-11-05 15:18:30|85793.2|85743.2|85788.7|85738.7|85793.5|85751.3|85776.3|85738.2|37
1636125520000|2021-11-05 15:18:40|85788.6|85738.6|85779.6|85754.6|85794.1|85756|85779.6|85736.6|45
1636125530000|2021-11-05 15:18:50|85779.8|85754.8|85794.7|85744.7|85794.7|85755.4|85778.8|85738|39
1636125540000|2021-11-05 15:19:00|85795.7|85745.7|85772.8|85747.8|85795.7|85754|85772.8|85736.9|52
1636125550000|2021-11-05 15:19:10|85772.4|85747.4|85783.4|85733.4|85787.2|85747.4|85768.2|85731.4|45
1636125560000|2021-11-05 15:19:20|85783.3|85733.3|85768.5|85743.5|85783.9|85744.1|85767.3|85729.6|41
1636125570000|2021-11-05 15:19:30|85768.7|85743.7|85768.6|85743.6|85768.9|85743.9|85767.9|85742.9|29
1636125580000|2021-11-05 15:19:40|85769|85744|85775|85750|85789.5|85752.4|85768.5|85732.9|42
1636125590000|2021-11-05 15:19:50|85775.1|85750.1|85791.4|85741.4|85792.1|85752.8|85774.5|85736.6|47
1636125600000|2021-11-05 15:20:00|85791.6|85741.6|85790.1|85740.1|85803.7|85765.2|85778.2|85740.1|52
1636125610000|2021-11-05 15:20:10|85786|85736|85777.6|85727.6|85786.1|85748|85767.2|85727.6|54
1636125620000|2021-11-05 15:20:20|85777.4|85727.4|85772.6|85722.6|85777.4|85727.4|85770.7|85720.7|50
1636125630000|2021-11-05 15:20:30|85759.9|85734.9|85782.3|85732.3|85782.9|85737.8|85759.1|85726.9|43
1636125640000|2021-11-05 15:20:40|85782.7|85732.7|85779.3|85729.3|85784.7|85734.7|85778.4|85728.4|50
1636125650000|2021-11-05 15:20:50|85778.9|85728.9|85782.3|85732.3|85787.2|85750.3|85773.5|85728.9|54
1636125660000|2021-11-05 15:21:00|85783.1|85733.1|85779.8|85729.8|85784.3|85734.3|85779.2|85729.2|43
1636125670000|2021-11-05 15:21:10|85779.7|85729.7|85780|85730|85785.7|85735.7|85779.2|85729.2|52
1636125680000|2021-11-05 15:21:20|85779.7|85729.7|85780.7|85730.7|85780.7|85742.3|85764.6|85725.9|53
1636125690000|2021-11-05 15:21:30|85780|85730|85779.1|85729.1|85780|85730|85777.8|85727.8|40
1636125700000|2021-11-05 15:21:40|85779.2|85729.2|85757.8|85732.8|85780.6|85733|85757.6|85719.4|51
1636125710000|2021-11-05 15:21:50|85757.7|85732.7|85771.7|85721.7|85773.2|85734|85757.3|85721.5|41
1636125720000|2021-11-05 15:22:00|85771.8|85721.8|85752.4|85727.4|85773.9|85732|85752.4|85713.6|44
1636125730000|2021-11-05 15:22:10|85751.9|85726.9|85752.8|85727.8|85766.3|85730.5|85748.7|85714.6|57
1636125740000|2021-11-05 15:22:20|85752.6|85727.6|85756.6|85706.6|85763.8|85727.6|85742.9|85705|54
1636125750000|2021-11-05 15:22:30|85743.1|85718.1|85737.1|85712.1|85743.1|85718.1|85736.9|85711.9|46
1636125760000|2021-11-05 15:22:40|85737|85712|85747|85697|85747.1|85714.3|85733|85695.7|39
1636125770000|2021-11-05 15:22:50|85747.1|85697.1|85743.5|85693.5|85748|85698|85742.3|85692.3|32
1636125780000|2021-11-05 15:23:00|85743.6|85693.6|85734.4|85709.4|85750.1|85713|85732.6|85693.5|51
1636125790000|2021-11-05 15:23:10|85734.5|85709.5|85726.6|85701.6|85744.5|85709.5|85724.7|85693.1|51
1636125800000|2021-11-05 15:23:20|85726.7|85701.7|85723.9|85698.9|85728.9|85703.9|85723.1|85698.1|40
1636125810000|2021-11-05 15:23:30|85723.4|85698.4|85728.1|85703.1|85728.1|85703.1|85723.3|85698.3|47
1636125820000|2021-11-05 15:23:40|85727.4|85702.4|85733.7|85708.7|85744.4|85710.4|85724.6|85692.2|41
1636125830000|2021-11-05 15:23:50|85733.4|85708.4|85728.1|85703.1|85735.9|85710.9|85727.9|85702.9|51
1636125840000|2021-11-05 15:24:00|85728|85703|85727.9|85702.9|85731.9|85706.9|85727.3|85702.3|41
1636125850000|2021-11-05 15:24:10|85727.1|85702.1|85733.2|85708.2|85734.3|85709.3|85726.9|85701.9|45
1636125860000|2021-11-05 15:24:20|85732.8|85707.8|85737.9|85687.9|85743.2|85708.2|85729.5|85687.1|57
1636125870000|2021-11-05 15:24:30|85738.1|85688.1|85726.7|85701.7|85741.6|85703.1|85726.7|85686.3|51
1636125880000|2021-11-05 15:24:40|85726.8|85701.8|85731.2|85681.2|85735|85701.8|85723.4|85680.5|55
1636125890000|2021-11-05 15:24:50|85731.1|85681.1|85726.3|85676.3|85731.9|85681.9|85725.6|85675.6|45
1636125900000|2021-11-05 15:25:00|85725.6|85675.6|85716.3|85691.3|85726.8|85692.5|85713.3|85675.5|46
1636125910000|2021-11-05 15:25:10|85716.7|85691.7|85726.4|85701.4|85741.8|85703|85716.4|85681.6|63
1636125920000|2021-11-05 15:25:20|85726.3|85701.3|85732.5|85707.5|85733.8|85708.8|85725.2|85700.2|44
1636125930000|2021-11-05 15:25:30|85732.1|85707.1|85732.1|85707.1|85746.3|85711.7|85731.2|85692.8|55
1636125940000|2021-11-05 15:25:40|85732.4|85707.4|85741.4|85691.4|85742.6|85710|85730.5|85691.1|53
1636125950000|2021-11-05 15:25:50|85741.8|85691.8|85731.1|85706.1|85743.1|85707.2|85727.1|85689.3|55
1636125960000|2021-11-05 15:26:00|85743.2|85693.2|85735.2|85685.2|85743.3|85698.8|85722|85684.1|53
1636125970000|2021-11-05 15:26:10|85735.1|85685.1|85733.2|85683.2|85735.2|85685.2|85731.7|85681.7|43
1636125980000|2021-11-05 15:26:20|85732.9|85682.9|85733.9|85683.9|85733.9|85683.9|85732.5|85682.5|29
1636125990000|2021-11-05 15:26:30|85734.5|85684.5|85724.7|85699.7|85736.2|85700.4|85722.9|85681.9|38
1636126000000|2021-11-05 15:26:40|85724.6|85699.6|85722.6|85697.6|85736.4|85701.1|85721.3|85683.1|49
1636126010000|2021-11-05 15:26:50|85722.5|85697.5|85729.9|85679.9|85733.7|85697.5|85717.2|85677.9|56
1636126020000|2021-11-05 15:27:00|85730.4|85680.4|85713.5|85688.5|85730.6|85689.4|85711.3|85676.1|45
1636126030000|2021-11-05 15:27:10|85713.7|85688.7|85734.9|85684.9|85735.4|85696.4|85713.4|85679.2|44
1636126040000|2021-11-05 15:27:20|85735|85685|85724.1|85699.1|85738.8|85699.8|85722.1|85681.9|54
1636126050000|2021-11-05 15:27:30|85724|85699|85726|85701|85726.4|85701.4|85723.6|85698.6|29
1636126060000|2021-11-05 15:27:40|85725.9|85700.9|85742.7|85717.7|85750.7|85717.7|85725.9|85690.9|40
1636126070000|2021-11-05 15:27:50|85741.4|85716.4|85724.2|85699.2|85751|85716.4|85722.9|85690.9|59
1636126080000|2021-11-05 15:28:00|85723.2|85698.2|85724.7|85699.7|85725.5|85700.5|85721.4|85696.4|49
1636126090000|2021-11-05 15:28:10|85724.2|85699.2|85723.2|85698.2|85735|85699.2|85721.3|85683.3|39
1636126100000|2021-11-05 15:28:20|85722.8|85697.8|85725.5|85675.5|85727.4|85697.8|85720.1|85670.1|49
1636126110000|2021-11-05 15:28:30|85725.7|85675.7|85726.3|85676.3|85727.1|85677.1|85725.2|85675.2|29
1636126120000|2021-11-05 15:28:40|85725.9|85675.9|85722.6|85697.6|85733.7|85699.6|85714.4|85675.9|47
1636126130000|2021-11-05 15:28:50|85723.2|85698.2|85738.2|85688.2|85739.7|85699.6|85722|85686.8|57
1636126140000|2021-11-05 15:29:00|85738.3|85688.3|85741.8|85691.8|85744.4|85707.4|85728.6|85688.3|60
1636126150000|2021-11-05 15:29:10|85741.5|85691.5|85744.5|85694.5|85744.7|85694.7|85739.6|85689.6|48
1636126160000|2021-11-05 15:29:20|85743.7|85693.7|85745|85695|85745.7|85695.7|85742.9|85692.9|33
1636126170000|2021-11-05 15:29:30|85745.9|85695.9|85743|85693|85747.2|85711|85733.1|85689.6|53
1636126180000|2021-11-05 15:29:40|85741.9|85691.9|85743.8|85693.8|85744.3|85694.3|85741.4|85691.4|43
1636126190000|2021-11-05 15:29:50|85744.1|85694.1|85725.7|85700.7|85744.3|85700.7|85723.5|85684.2|41
1636126200000|2021-11-05 15:30:00|85723.4|85698.4|85733.4|85683.4|85735.2|85700.3|85722.2|85682|56
1636126210000|2021-11-05 15:30:10|85733.5|85683.5|85710.1|85685.1|85734.2|85685.9|85708.3|85670.5|58
1636126220000|2021-11-05 15:30:20|85711.2|85686.2|85711.3|85686.3|85721.9|85687.4|85705.2|85669.8|51
1636126230000|2021-11-05 15:30:30|85725.6|85675.6|85710.2|85685.2|85726.7|85691|85709|85671.5|46
1636126240000|2021-11-05 15:30:40|85710.1|85685.1|85713.6|85688.6|85731.7|85690.8|85705.9|85668.7|45
1636126250000|2021-11-05 15:30:50|85713.8|85688.8|85732.6|85682.6|85733.2|85696.6|85713.7|85676.8|47
1636126260000|2021-11-05 15:31:00|85732.1|85682.1|85727.9|85677.9|85732.5|85693.5|85713.5|85676.4|61
1636126270000|2021-11-05 15:31:10|85727.8|85677.8|85731.1|85681.1|85731.1|85693.2|85718.1|85677.7|45
1636126280000|2021-11-05 15:31:20|85731.6|85681.6|85717|85692|85731.6|85692.7|85713|85676|46
1636126290000|2021-11-05 15:31:30|85716.8|85691.8|85728.7|85678.7|85731.6|85691.8|85714.9|85677.4|47
1636126300000|2021-11-05 15:31:40|85728.5|85678.5|85711.2|85686.2|85728.5|85687.7|85708.7|85671.6|60
1636126310000|2021-11-05 15:31:50|85710.4|85685.4|85711.7|85686.7|85724.8|85688.2|85708.7|85671|50
1636126320000|2021-11-05 15:32:00|85712.3|85687.3|85708|85683|85725.8|85688.4|85708|85669.4|48
1636126330000|2021-11-05 15:32:10|85707.5|85682.5|85720.3|85670.3|85724.6|85687.3|85705|85670.3|53
1636126340000|2021-11-05 15:32:20|85718.6|85668.6|85717.2|85667.2|85721.9|85671.9|85716.2|85666.2|49
1636126350000|2021-11-05 15:32:30|85717.7|85667.7|85713.7|85663.7|85719|85669|85713.3|85663.3|38
1636126360000|2021-11-05 15:32:40|85713.2|85663.2|85698.2|85673.2|85713.3|85674.5|85695.1|85660.3|55
1636126370000|2021-11-05 15:32:50|85698.8|85673.8|85694.2|85669.2|85710.2|85676.3|85690.5|85659.6|54
1636126380000|2021-11-05 15:33:00|85694.1|85669.1|85697.6|85647.6|85698.4|85669.4|85679.8|85645.3|63
1636126390000|2021-11-05 15:33:10|85697.9|85647.9|85689.7|85664.7|85702.8|85666.7|85685.3|85647.8|52
1636126400000|2021-11-05 15:33:20|85690.2|85665.2|85691.6|85641.6|85702.5|85669.5|85690.2|85640.2|58
1636126410000|2021-11-05 15:33:30|85691.8|85641.8|85690.3|85640.3|85693.1|85652.5|85675.4|85637.3|51
1636126420000|2021-11-05 15:33:40|85690.1|85640.1|85674.4|85649.4|85691.7|85654|85674.4|85636.8|50
1636126430000|2021-11-05 15:33:50|85675.1|85650.1|85674.9|85649.9|85677.5|85652.5|85673.6|85648.6|42
1636126440000|2021-11-05 15:34:00|85675.1|85650.1|85689.1|85639.1|85693.3|85656.7|85674.1|85638.4|60
1636126450000|2021-11-05 15:34:10|85688.9|85638.9|85689.4|85639.4|85689.8|85639.8|85687.8|85637.8|37
1636126460000|2021-11-05 15:34:20|85685.9|85635.9|85686.1|85636.1|85686.5|85648.5|85673|85633.9|45
1636126470000|2021-11-05 15:34:30|85685.8|85635.8|85690.7|85640.7|85692.2|85654.2|85678|85633|43
1636126480000|2021-11-05 15:34:40|85690.1|85640.1|85674|85649|85690.1|85649.9|85673.3|85636.5|32
1636126490000|2021-11-05 15:34:50|85674.2|85649.2|85690.4|85640.4|85691.6|85651.4|85673.9|85639|39
1636126500000|2021-11-05 15:35:00|85690.5|85640.5|85695.3|85645.3|85695.4|85652.5|85676.4|85638.3|51
1636126510000|2021-11-05 15:35:10|85695|85645|85694.2|85644.2|85695.4|85645.4|85694.2|85644.2|23
1636126520000|2021-11-05 15:35:20|85694.5|85644.5|85694.1|85644.1|85694.6|85644.6|85692.1|85642.1|42
1636126530000|2021-11-05 15:35:30|85694.3|85644.3|85696.5|85646.5|85696.5|85658|85683|85639.8|49
1636126540000|2021-11-05 15:35:40|85696.8|85646.8|85702.7|85677.7|85713.3|85677.9|85696.1|85646.1|51
1636126550000|2021-11-05 15:35:50|85702.4|85677.4|85698.3|85673.3|85713.5|85677.5|85698.1|85663.5|42
1636126560000|2021-11-05 15:36:00|85711.9|85661.9|85701.5|85651.5|85711.9|85674|85689.9|85650.9|52
1636126570000|2021-11-05 15:36:10|85701.4|85651.4|85694.5|85644.5|85701.4|85661.5|85685.1|85644.5|48
1636126580000|2021-11-05 15:36:20|85695.3|85645.3|85696.6|85646.6|85696.6|85646.6|85689.8|85639.8|50
1636126590000|2021-11-05 15:36:30|85694.8|85644.8|85697.4|85647.4|85699.2|85649.2|85694|85644|41
1636126600000|2021-11-05 15:36:40|85697.7|85647.7|85689.1|85639.1|85698.3|85648.3|85687.5|85637.5|54
1636126610000|2021-11-05 15:36:50|85689|85639|85680.6|85630.6|85693.7|85655.9|85676.4|85630.6|42
1636126620000|2021-11-05 15:37:00|85680.1|85630.1|85675.7|85625.7|85680.3|85642.3|85660.1|85621|58
1636126630000|2021-11-05 15:37:10|85675.5|85625.5|85673.7|85623.7|85675.8|85625.8|85671.4|85621.4|43
1636126640000|2021-11-05 15:37:20|85673|85623|85672.1|85622.1|85674.2|85624.2|85671|85621|40
1636126650000|2021-11-05 15:37:30|85672.3|85622.3|85674|85624|85675.4|85625.4|85672|85622|43
1636126660000|2021-11-05 15:37:40|85674.2|85624.2|85676.8|85626.8|85676.8|85633.4|85658.2|85617.1|53
1636126670000|2021-11-05 15:37:50|85676.9|85626.9|85661.9|85636.9|85681.7|85643.8|85661.9|85624.4|49
1636126680000|2021-11-05 15:38:00|85672.1|85622.1|85665.3|85615.3|85672.1|85622.1|85664.1|85614.1|50
1636126690000|2021-11-05 15:38:10|85664.5|85614.5|85660|85635|85673.2|85635|85655.3|85614.5|35
1636126700000|2021-11-05 15:38:20|85663.5|85638.5|85670.6|85620.6|85671|85638.5|85658|85620.3|35
1636126710000|2021-11-05 15:38:30|85670.7|85620.7|85666.5|85616.5|85670.7|85633.4|85651.1|85613.4|49
1636126720000|2021-11-05 15:38:40|85666.7|85616.7|85662.5|85612.5|85670.6|85620.6|85662.3|85612.3|35
1636126730000|2021-11-05 15:38:50|85662.6|85612.6|85649.3|85599.3|85662.8|85623.4|85639.7|85598|60
1636126740000|2021-11-05 15:39:00|85647.5|85597.5|85639.9|85589.9|85647.9|85597.9|85636.6|85586.6|56
1636126750000|2021-11-05 15:39:10|85639.3|85589.3|85618.6|85593.6|85641.5|85602.3|85618.6|85585.5|59
1636126760000|2021-11-05 15:39:20|85619.1|85594.1|85616.2|85591.2|85621|85596|85613.8|85588.8|48
1636126770000|2021-11-05 15:39:30|85615.6|85590.6|85612.7|85587.7|85616.9|85591.9|85611.7|85586.7|62
1636126780000|2021-11-05 15:39:40|85612|85587|85628.1|85578.1|85628.1|85587.2|85611.4|85572.3|55
1636126790000|2021-11-05 15:39:50|85627.6|85577.6|85626.8|85576.8|85628.4|85578.4|85625.1|85575.1|53
1636126800000|2021-11-05 15:40:00|85627.2|85577.2|85621.6|85571.6|85627.4|85590|85612.9|85571.4|58
1636126810000|2021-11-05 15:40:10|85622|85572|85624.1|85574.1|85624.7|85574.7|85621.4|85571.4|38
1636126820000|2021-11-05 15:40:20|85624.2|85574.2|85621.4|85571.4|85629.5|85590.6|85611.8|85571.4|50
1636126830000|2021-11-05 15:40:30|85620.5|85570.5|85622.9|85572.9|85624.4|85582.8|85603.6|85564.6|60
1636126840000|2021-11-05 15:40:40|85623.1|85573.1|85624.3|85574.3|85624.5|85587.4|85605.7|85569|46
1636126850000|2021-11-05 15:40:50|85624|85574|85629.6|85579.6|85630|85592.4|85614.8|85573.4|44
1636126860000|2021-11-05 15:41:00|85629.7|85579.7|85621.1|85571.1|85630.2|85585.7|85608.8|85571.1|38
1636126870000|2021-11-05 15:41:10|85621.8|85571.8|85629.6|85579.6|85629.9|85593.1|85611.5|85571.8|53
1636126880000|2021-11-05 15:41:20|85629.7|85579.7|85613|85588|85629.7|85588.7|85612.9|85575.8|40
1636126890000|2021-11-05 15:41:30|85611.9|85586.9|85618.3|85568.3|85620.2|85588|85605.5|85566.6|48
1636126900000|2021-11-05 15:41:40|85617.7|85567.7|85624.3|85574.3|85625|85575|85617.1|85567.1|45
1636126910000|2021-11-05 15:41:50|85623.8|85573.8|85627.6|85577.6|85627.6|85589.5|85609.3|85571.9|46
1636126920000|2021-11-05 15:42:00|85626.2|85576.2|85621.9|85596.9|85635.7|85597.3|85617.2|85576.1|52
1636126930000|2021-11-05 15:42:10|85622.2|85597.2|85636.8|85586.8|85636.8|85598|85622.2|85583.3|43
1636126940000|2021-11-05 15:42:20|85637.2|85587.2|85638.2|85588.2|85640|85601.6|85623.9|85586.8|49
1636126950000|2021-11-05 15:42:30|85638.3|85588.3|85627.6|85602.6|85640.4|85603.7|85626.3|85588.3|47
1636126960000|2021-11-05 15:42:40|85628|85603|85656|85606|85657.3|85607.3|85627.9|85592.8|50
1636126970000|2021-11-05 15:42:50|85655.9|85605.9|85646.4|85621.4|85659.1|85622|85639.1|85604.5|56
1636126980000|2021-11-05 15:43:00|85646.3|85621.3|85648.6|85623.6|85662.1|85626.9|85645.3|85609|43
1636126990000|2021-11-05 15:43:10|85650.5|85625.5|85653.2|85628.2|85671.6|85634.5|85649|85615.9|49
1636127000000|2021-11-05 15:43:20|85652.7|85627.7|85657.9|85632.9|85668.9|85634.5|85652.4|85613.8|49
1636127010000|2021-11-05 15:43:30|85657.4|85632.4|85685.8|85635.8|85685.9|85648.8|85657.2|85621.3|46
1636127020000|2021-11-05 15:43:40|85685.9|85635.9|85670.6|85645.6|85687.2|85646.8|85669.4|85630.6|59
1636127030000|2021-11-05 15:43:50|85670.4|85645.4|85680.3|85630.3|85683.2|85645.8|85669.7|85625.6|55
1636127040000|2021-11-05 15:44:00|85679.8|85629.8|85684.9|85634.9|85684.9|85644.5|85662.7|85624.6|52
1636127050000|2021-11-05 15:44:10|85684.8|85634.8|85686.6|85636.6|85686.6|85647.6|85669.5|85630.8|55
1636127060000|2021-11-05 15:44:20|85687.1|85637.1|85704.3|85654.3|85704.3|85664.6|85673.5|85635.8|62
1636127070000|2021-11-05 15:44:30|85703.2|85653.2|85712.4|85662.4|85712.4|85674|85694.2|85652.8|62
1636127080000|2021-11-05 15:44:40|85711.7|85661.7|85718.7|85668.7|85720.6|85675.8|85700.3|85661.4|58
1636127090000|2021-11-05 15:44:50|85719.1|85669.1|85699|85649|85719.1|85681.9|85687.2|85648.4|56
1636127100000|2021-11-05 15:45:00|85698.6|85648.6|85704.3|85654.3|85704.6|85666.1|85690.1|85645.9|68
1636127110000|2021-11-05 15:45:10|85704.5|85654.5|85711.6|85661.6|85712.8|85668|85691|85653|52
1636127120000|2021-11-05 15:45:20|85712|85662|85726.2|85676.2|85726.2|85676.2|85711.8|85661.8|60
1636127130000|2021-11-05 15:45:30|85727.7|85677.7|85737.1|85687.1|85737.1|85694.2|85715.8|85676.8|62
1636127140000|2021-11-05 15:45:40|85737.3|85687.3|85733.5|85683.5|85738.6|85696.7|85718.9|85682.5|57
1636127150000|2021-11-05 15:45:50|85733.6|85683.6|85730.4|85680.4|85733.6|85690.1|85714.4|85674.4|42
1636127160000|2021-11-05 15:46:00|85730.1|85680.1|85727.8|85677.8|85730.1|85692.2|85709.4|85669.1|57
1636127170000|2021-11-05 15:46:10|85727.2|85677.2|85727.8|85677.8|85727.8|85686.4|85710.1|85671.5|63
1636127180000|2021-11-05 15:46:20|85727.6|85677.6|85728.4|85678.4|85728.8|85678.8|85726.7|85676.7|42
1636127190000|2021-11-05 15:46:30|85728.5|85678.5|85715.8|85690.8|85733.5|85691.3|85715.6|85678.5|38
1636127200000|2021-11-05 15:46:40|85728.2|85678.2|85717.6|85667.6|85728.2|85682.3|85704.5|85667.6|54
1636127210000|2021-11-05 15:46:50|85703.5|85678.5|85701.4|85651.4|85709.6|85678.5|85687.9|85650.4|56
1636127220000|2021-11-05 15:47:00|85704.6|85654.6|85703.1|85653.1|85704.6|85655|85680|85640.3|62
1636127230000|2021-11-05 15:47:10|85701.5|85651.5|85701.3|85651.3|85705.9|85667|85690.5|85650|61
1636127240000|2021-11-05 15:47:20|85701.1|85651.1|85700.5|85650.5|85702|85652|85699.5|85649.5|45
1636127250000|2021-11-05 15:47:30|85700.6|85650.6|85685.6|85635.6|85705|85666.6|85678|85628|67
1636127260000|2021-11-05 15:47:40|85685.5|85635.5|85687.8|85637.8|85689.2|85652.2|85676.2|85634.4|49
1636127270000|2021-11-05 15:47:50|85687.5|85637.5|85697.3|85647.3|85700|85650|85671.6|85630.6|58
1636127280000|2021-11-05 15:48:00|85697.4|85647.4|85690.8|85640.8|85697.6|85647.6|85687.6|85637.6|50
1636127290000|2021-11-05 15:48:10|85691.1|85641.1|85674|85649|85693.1|85650|85673.6|85637.1|47
1636127300000|2021-11-05 15:48:20|85675.1|85650.1|85682.6|85632.6|85686.1|85650.1|85672.2|85632.1|50
1636127310000|2021-11-05 15:48:30|85683.1|85633.1|85693.4|85643.4|85693.7|85643.7|85682.6|85632.6|55
1636127320000|2021-11-05 15:48:40|85692.7|85642.7|85691.7|85641.7|85693.6|85643.6|85690.3|85640.3|46
1636127330000|2021-11-05 15:48:50|85691.5|85641.5|85671.2|85646.2|85691.5|85646.2|85669.9|85631.7|43
1636127340000|2021-11-05 15:49:00|85670.7|85645.7|85679.5|85629.5|85683.7|85645.7|85667.2|85629.3|42
1636127350000|2021-11-05 15:49:10|85679.2|85629.2|85692.4|85642.4|85693.3|85646.8|85666.3|85628.6|59
1636127360000|2021-11-05 15:49:20|85692.3|85642.3|85688|85638|85696.1|85659.1|85675.2|85638|42
1636127370000|2021-11-05 15:49:30|85675.8|85650.8|85688.6|85638.6|85691.2|85654.8|85671.9|85638|53
1636127380000|2021-11-05 15:49:40|85688.9|85638.9|85676.5|85626.5|85689|85648|85666.1|85625.9|48
1636127390000|2021-11-05 15:49:50|85676.7|85626.7|85681.4|85631.4|85682.1|85632.1|85676.7|85626.7|46
1636127400000|2021-11-05 15:50:00|85681.5|85631.5|85673.8|85648.8|85687|85650.2|85671.6|85631.3|55
1636127410000|2021-11-05 15:50:10|85673.6|85648.6|85666.5|85641.5|85683.5|85649.6|85666.5|85632.9|45
1636127420000|2021-11-05 15:50:20|85677.6|85627.6|85669.5|85644.5|85683.1|85644.7|85668.3|85626.8|44
1636127430000|2021-11-05 15:50:30|85691.2|85641.2|85698.5|85648.5|85701.1|85663.8|85685.9|85641.2|51
1636127440000|2021-11-05 15:50:40|85699|85649|85694.7|85644.7|85699|85660.7|85684.3|85644.5|44
1636127450000|2021-11-05 15:50:50|85694.9|85644.9|85686.3|85661.3|85702.1|85663.1|85683|85644.9|54
1636127460000|2021-11-05 15:51:00|85686.2|85661.2|85682.1|85657.1|85703.7|85665.1|85681.7|85643.7|54
1636127470000|2021-11-05 15:51:10|85682.6|85657.6|85681.8|85656.8|85695.5|85658.5|85679|85637.6|59
1636127480000|2021-11-05 15:51:20|85681.9|85656.9|85673.4|85648.4|85694.5|85656.9|85672.8|85634.5|65
1636127490000|2021-11-05 15:51:30|85673.2|85648.2|85677.6|85627.6|85680.6|85648.2|85662.7|85624.5|63
1636127500000|2021-11-05 15:51:40|85677.3|85627.3|85665.7|85615.7|85677.3|85643.2|85651.1|85615.7|58
1636127510000|2021-11-05 15:51:50|85666.1|85616.1|85655.3|85630.3|85670.4|85633.9|85653.1|85616.1|52
1636127520000|2021-11-05 15:52:00|85655|85630|85645.2|85620.2|85666.2|85630|85642.5|85604.9|68
1636127530000|2021-11-05 15:52:10|85658.7|85608.7|85636.4|85611.4|85660.7|85620.9|85634.9|85606.9|54
1636127540000|2021-11-05 15:52:20|85636.1|85611.1|85636.8|85611.8|85637.3|85612.3|85634.9|85609.9|41
1636127550000|2021-11-05 15:52:30|85638|85613|85664.1|85614.1|85664.1|85624.3|85637|85597.6|58
1636127560000|2021-11-05 15:52:40|85662.9|85612.9|85658.5|85608.5|85664.4|85626.8|85647.8|85608.5|48
1636127570000|2021-11-05 15:52:50|85658.9|85608.9|85658.6|85608.6|85659|85621.4|85645|85607.3|45
1636127580000|2021-11-05 15:53:00|85658.8|85608.8|85647.1|85622.1|85660.2|85623.4|85645.5|85608.6|35
1636127590000|2021-11-05 15:53:10|85647|85622|85646.8|85596.8|85653.5|85622.5|85636.6|85595.1|48
1636127600000|2021-11-05 15:53:20|85647.3|85597.3|85636.6|85611.6|85649|85611.7|85628.9|85592.3|64
1636127610000|2021-11-05 15:53:30|85636.4|85611.4|85635.4|85610.4|85654.2|85613.2|85634.5|85597.4|64
1636127620000|2021-11-05 15:53:40|85635.3|85610.3|85645.6|85595.6|85650.1|85612|85630.9|85590.6|56
1636127630000|2021-11-05 15:53:50|85646.1|85596.1|85638.2|85588.2|85646.1|85601.4|85626.4|85587.9|59
1636127640000|2021-11-05 15:54:00|85639.6|85589.6|85643|85593|85646.1|85596.1|85639.6|85589.6|50
1636127650000|2021-11-05 15:54:10|85641.8|85591.8|85648.9|85598.9|85649.1|85599.1|85641.7|85591.7|54
1636127660000|2021-11-05 15:54:20|85648.8|85598.8|85637.3|85612.3|85651.2|85612.9|85636.5|85598.8|30
1636127670000|2021-11-05 15:54:30|85637.4|85612.4|85629.6|85604.6|85646.3|85612.4|85629.6|85593.1|40
1636127680000|2021-11-05 15:54:40|85628.8|85603.8|85625|85600|85637.7|85603.8|85623.8|85585.5|47
1636127690000|2021-11-05 15:54:50|85624.7|85599.7|85625.5|85600.5|85625.5|85600.5|85624.5|85599.5|26
1636127700000|2021-11-05 15:55:00|85624.9|85599.9|85635.8|85585.8|85637|85600.4|85623.7|85584.9|34
1636127710000|2021-11-05 15:55:10|85636|85586|85644.2|85594.2|85645.3|85600|85622.2|85583.7|55
1636127720000|2021-11-05 15:55:20|85643.1|85593.1|85664|85614|85664|85614.5|85631.4|85593.1|61
1636127730000|2021-11-05 15:55:30|85665.9|85615.9|85673.3|85623.3|85674.5|85628.4|85651.6|85615.1|61
1636127740000|2021-11-05 15:55:40|85672.1|85622.1|85663.6|85613.6|85673.8|85635.9|85653.4|85612.9|53
1636127750000|2021-11-05 15:55:50|85663.5|85613.5|85668.9|85643.9|85676.9|85645.6|85656.2|85613.5|51
1636127760000|2021-11-05 15:56:00|85668.8|85643.8|85675.8|85625.8|85676.1|85644.4|85660.9|85619.7|60
1636127770000|2021-11-05 15:56:10|85675.9|85625.9|85659.1|85634.1|85676.1|85637.2|85659.1|85624|49
1636127780000|2021-11-05 15:56:20|85658.9|85633.9|85673.9|85623.9|85674.1|85634.1|85653.8|85613|50
1636127790000|2021-11-05 15:56:30|85671.4|85621.4|85676|85626|85676.3|85636|85659.3|85620.8|48
1636127800000|2021-11-05 15:56:40|85675.8|85625.8|85678.8|85628.8|85678.8|85628.8|85674.6|85624.6|42
1636127810000|2021-11-05 15:56:50|85679.6|85629.6|85670.6|85620.6|85679.6|85629.6|85670.2|85620.2|58
1636127820000|2021-11-05 15:57:00|85670.5|85620.5|85672|85622|85672|85622|85669.3|85619.3|47
1636127830000|2021-11-05 15:57:10|85671.8|85621.8|85673.2|85623.2|85673.2|85633|85655.5|85618.4|45
1636127840000|2021-11-05 15:57:20|85676.1|85626.1|85666.3|85616.3|85676.1|85628|85648.1|85612|61
1636127850000|2021-11-05 15:57:30|85654.5|85629.5|85666.7|85641.7|85690.9|85654.8|85654.5|85622.1|70
1636127860000|2021-11-05 15:57:40|85666.8|85641.8|85673.3|85648.3|85687.5|85649.8|85664.8|85629.7|63
1636127870000|2021-11-05 15:57:50|85673.7|85648.7|85687.4|85637.4|85688.5|85648.7|85673.6|85631.3|57
1636127880000|2021-11-05 15:58:00|85688|85638|85694.8|85644.8|85694.9|85655.8|85679.5|85636|65
1636127890000|2021-11-05 15:58:10|85694.9|85644.9|85688.8|85638.8|85696.2|85646.2|85687|85637|55
1636127900000|2021-11-05 15:58:20|85689.2|85639.2|85686.1|85636.1|85690.5|85651.5|85674.1|85634.1|50
1636127910000|2021-11-05 15:58:30|85685.5|85635.5|85672.4|85622.4|85686.4|85636.4|85672.4|85622.4|51
1636127920000|2021-11-05 15:58:40|85672.3|85622.3|85656.7|85631.7|85673.1|85633.9|85656.7|85619.5|49
1636127930000|2021-11-05 15:58:50|85656.6|85631.6|85679.3|85629.3|85680.3|85634.6|85656.6|85622|59
1636127940000|2021-11-05 15:59:00|85679.4|85629.4|85683.8|85658.8|85697.9|85659.7|85679.4|85629.4|72
1636127950000|2021-11-05 15:59:10|85684.3|85659.3|85698.7|85648.7|85699.6|85663.6|85684.3|85647.9|54
1636127960000|2021-11-05 15:59:20|85698.4|85648.4|85690|85640|85698.4|85657.4|85678.9|85638.4|57
1636127970000|2021-11-05 15:59:30|85687.3|85637.3|85684|85634|85687.5|85650.1|85672.9|85633.5|59
1636127980000|2021-11-05 15:59:40|85684.2|85634.2|85689.8|85639.8|85691.2|85653.6|85676.7|85634|53
1636127990000|2021-11-05 15:59:50|85689.7|85639.7|85685.7|85635.7|85690.9|85640.9|85682.5|85632.5|50
1636128000000|2021-11-05 16:00:00|85686.2|85636.2|85678.4|85628.4|85686.4|85636.4|85677.7|85627.7|68
1636128010000|2021-11-05 16:00:10|85678.8|85628.8|85690.2|85640.2|85691.8|85641.8|85673.4|85623.4|62
1636128020000|2021-11-05 16:00:20|85690.3|85640.3|85690.8|85640.8|85693.7|85643.7|85689.2|85639.2|53
1636128030000|2021-11-05 16:00:30|85690.2|85640.2|85691.7|85641.7|85692.7|85642.7|85690.2|85640.2|38
1636128040000|2021-11-05 16:00:40|85691.8|85641.8|85688.9|85638.9|85692|85642|85688.6|85638.6|47
1636128050000|2021-11-05 16:00:50|85688.8|85638.8|85680|85630|85688.8|85638.8|85679.4|85629.4|53
1636128060000|2021-11-05 16:01:00|85680.7|85630.7|85672.4|85622.4|85680.8|85630.8|85672.4|85622.4|59
1636128070000|2021-11-05 16:01:10|85673.1|85623.1|85683.5|85633.5|85683.5|85633.5|85668.5|85618.5|52
1636128080000|2021-11-05 16:01:20|85683.3|85633.3|85679|85629|85683.7|85633.7|85676.4|85626.4|49
1636128090000|2021-11-05 16:01:30|85679.1|85629.1|85678|85628|85680.6|85630.6|85677.1|85627.1|41
1636128100000|2021-11-05 16:01:40|85677.8|85627.8|85680.9|85630.9|85680.9|85630.9|85677.8|85627.8|53
1636128110000|2021-11-05 16:01:50|85681|85631|85682.8|85632.8|85685.7|85635.7|85681|85631|42
1636128120000|2021-11-05 16:02:00|85682.9|85632.9|85688.4|85638.4|85692|85649.7|85674.7|85629.9|56
1636128130000|2021-11-05 16:02:10|85688.6|85638.6|85683.1|85633.1|85690.1|85640.1|85681.9|85631.9|49
1636128140000|2021-11-05 16:02:20|85683|85633|85695.6|85645.6|85697.7|85647.7|85682.3|85632.3|56
1636128150000|2021-11-05 16:02:30|85695.9|85645.9|85699.3|85649.3|85700.7|85650.7|85695.5|85645.5|51
1636128160000|2021-11-05 16:02:40|85699.2|85649.2|85697.3|85647.3|85700|85650|85696.7|85646.7|36
1636128170000|2021-11-05 16:02:50|85697.1|85647.1|85687.9|85662.9|85701.8|85663.4|85687.9|85646.4|36
1636128180000|2021-11-05 16:03:00|85687.7|85662.7|85687.7|85662.7|85689.1|85664.1|85686.5|85661.5|30
1636128190000|2021-11-05 16:03:10|85687.6|85662.6|85701.5|85651.5|85706.2|85662.9|85687.6|85648.4|48
1636128200000|2021-11-05 16:03:20|85701.8|85651.8|85698.2|85648.2|85702.6|85652.6|85693.3|85643.3|40
1636128210000|2021-11-05 16:03:30|85697.3|85647.3|85696.2|85646.2|85701.5|85661|85684.2|85645.9|50
1636128220000|2021-11-05 16:03:40|85696.3|85646.3|85696.7|85646.7|85698|85648|85695.7|85645.7|30
1636128230000|2021-11-05 16:03:50|85696.8|85646.8|85682.6|85657.6|85696.8|85657.6|85681.4|85643.8|35
1636128240000|2021-11-05 16:04:00|85682.5|85657.5|85693.2|85643.2|85696|85657.7|85680.4|85643.2|38
1636128250000|2021-11-05 16:04:10|85693.1|85643.1|85694.8|85644.8|85694.8|85644.8|85692.3|85642.3|34
1636128260000|2021-11-05 16:04:20|85695.7|85645.7|85699.4|85649.4|85700.4|85662.7|85687.2|85645.7|36
1636128270000|2021-11-05 16:04:30|85699.6|85649.6|85698.9|85648.9|85701.3|85651.3|85698.6|85648.6|34
1636128280000|2021-11-05 16:04:40|85698.5|85648.5|85700.4|85650.4|85700.5|85650.5|85697.3|85647.3|44
1636128290000|2021-11-05 16:04:50|85700.2|85650.2|85702.5|85652.5|85703|85653|85698.4|85648.4|39
1636128300000|2021-11-05 16:05:00|85702.4|85652.4|85700.6|85650.6|85703.1|85653.1|85697.9|85647.9|37
1636128310000|2021-11-05 16:05:10|85700.1|85650.1|85697.2|85647.2|85700.6|85650.6|85696.2|85646.2|33
1636128320000|2021-11-05 16:05:20|85697.5|85647.5|85696|85646|85697.6|85647.6|85694.5|85644.5|44
1636128330000|2021-11-05 16:05:30|85695.8|85645.8|85693.3|85643.3|85697.3|85647.3|85691.5|85641.5|52
1636128340000|2021-11-05 16:05:40|85693.5|85643.5|85694.3|85644.3|85694.5|85644.5|85692.6|85642.6|44
1636128350000|2021-11-05 16:05:50|85694.4|85644.4|85697.6|85647.6|85698.3|85648.3|85693.6|85643.6|44
1636128360000|2021-11-05 16:06:00|85697.1|85647.1|85697.9|85647.9|85698.9|85648.9|85696.7|85646.7|43
1636128370000|2021-11-05 16:06:10|85697.6|85647.6|85698.7|85648.7|85702|85652|85697.3|85647.3|51
1636128380000|2021-11-05 16:06:20|85698.6|85648.6|85697.5|85647.5|85705|85655|85696.8|85646.8|45
1636128390000|2021-11-05 16:06:30|85698|85648|85701.5|85651.5|85703.3|85653.3|85696.5|85646.5|60
1636128400000|2021-11-05 16:06:40|85701.6|85651.6|85701.9|85651.9|85702.4|85652.4|85701.2|85651.2|39
1636128410000|2021-11-05 16:06:50|85701.7|85651.7|85709.8|85659.8|85711.6|85661.6|85701.6|85651.6|43
1636128420000|2021-11-05 16:07:00|85709.7|85659.7|85717.6|85667.6|85719.6|85669.6|85708.9|85658.9|45
1636128430000|2021-11-05 16:07:10|85718.3|85668.3|85727.4|85677.4|85727.6|85677.6|85718.3|85668.3|44
1636128440000|2021-11-05 16:07:20|85727.5|85677.5|85735.8|85685.8|85736.8|85686.8|85726.2|85676.2|55
1636128450000|2021-11-05 16:07:30|85735.3|85685.3|85729.1|85679.1|85735.3|85685.3|85726.6|85676.6|49
1636128460000|2021-11-05 16:07:40|85729|85679|85711.3|85661.3|85729|85679|85711|85661|52
1636128470000|2021-11-05 16:07:50|85712.5|85662.5|85717.2|85667.2|85717.5|85667.5|85712|85662|37
1636128480000|2021-11-05 16:08:00|85717.5|85667.5|85712.6|85662.6|85718|85668|85712.4|85662.4|42
1636128490000|2021-11-05 16:08:10|85712.9|85662.9|85714.1|85664.1|85715.1|85665.1|85712.7|85662.7|39
1636128500000|2021-11-05 16:08:20|85713.9|85663.9|85714.7|85664.7|85714.7|85664.7|85713.6|85663.6|38
1636128510000|2021-11-05 16:08:30|85714.2|85664.2|85714.5|85664.5|85714.9|85664.9|85712.6|85662.6|32
1636128520000|2021-11-05 16:08:40|85714.4|85664.4|85717.8|85667.8|85718.6|85668.6|85714|85664|34
1636128530000|2021-11-05 16:08:50|85719.1|85669.1|85719.5|85669.5|85722|85672|85718.2|85668.2|49
1636128540000|2021-11-05 16:09:00|85717.5|85667.5|85724.4|85674.4|85726.1|85676.1|85714.8|85664.8|61
1636128550000|2021-11-05 16:09:10|85725.2|85675.2|85731.6|85681.6|85731.6|85681.6|85724.2|85674.2|52
1636128560000|2021-11-05 16:09:20|85731.7|85681.7|85725|85675|85731.7|85681.7|85725|85675|44
1636128570000|2021-11-05 16:09:30|85724.9|85674.9|85723|85673|85725.4|85675.4|85723|85673|36
1636128580000|2021-11-05 16:09:40|85723.4|85673.4|85719.8|85669.8|85723.5|85673.5|85718.9|85668.9|31
1636128590000|2021-11-05 16:09:50|85719.7|85669.7|85722.5|85672.5|85722.5|85672.5|85716.7|85666.7|44
1636128600000|2021-11-05 16:10:00|85722.9|85672.9|85713.8|85663.8|85722.9|85672.9|85712.4|85662.4|56
1636128610000|2021-11-05 16:10:10|85713.6|85663.6|85709.7|85659.7|85713.9|85663.9|85708.9|85658.9|49
1636128620000|2021-11-05 16:10:20|85709.5|85659.5|85718|85668|85719|85669|85709.5|85659.5|56
1636128630000|2021-11-05 16:10:30|85718.7|85668.7|85716.2|85666.2|85718.7|85678.8|85701.7|85662.5|51
1636128640000|2021-11-05 16:10:40|85716.3|85666.3|85720.2|85670.2|85720.9|85670.9|85715|85665|39
1636128650000|2021-11-05 16:10:50|85719.7|85669.7|85734.5|85684.5|85735|85685|85719.1|85669.1|62
1636128660000|2021-11-05 16:11:00|85736|85686|85733.2|85683.2|85736|85686|85729.5|85679.5|52
1636128670000|2021-11-05 16:11:10|85732.7|85682.7|85738.7|85688.7|85738.7|85688.7|85731.6|85681.6|45
1636128680000|2021-11-05 16:11:20|85738.6|85688.6|85739.7|85689.7|85740.5|85690.5|85737.3|85687.3|54
1636128690000|2021-11-05 16:11:30|85740.1|85690.1|85739.2|85689.2|85740.5|85690.5|85738.3|85688.3|36
1636128700000|2021-11-05 16:11:40|85739.1|85689.1|85742.6|85692.6|85743.4|85693.4|85738.6|85688.6|30
1636128710000|2021-11-05 16:11:50|85743.2|85693.2|85742.2|85692.2|85745.2|85695.2|85742.1|85692.1|43
1636128720000|2021-11-05 16:12:00|85742.7|85692.7|85740.6|85690.6|85744.6|85694.6|85740.4|85690.4|43
1636128730000|2021-11-05 16:12:10|85740.7|85690.7|85740.3|85690.3|85740.9|85690.9|85737|85687|46
1636128740000|2021-11-05 16:12:20|85740.2|85690.2|85741.2|85691.2|85742.9|85692.9|85740.2|85690.2|36
1636128750000|2021-11-05 16:12:30|85740.7|85690.7|85734.3|85684.3|85740.7|85690.7|85733.7|85683.7|48
1636128760000|2021-11-05 16:12:40|85734.2|85684.2|85730.5|85680.5|85734.2|85684.2|85726.6|85676.6|55
1636128770000|2021-11-05 16:12:50|85728.6|85678.6|85724.3|85674.3|85732.2|85682.2|85722.1|85672.1|56
1636128780000|2021-11-05 16:13:00|85725.2|85675.2|85728.6|85678.6|85731.6|85681.6|85723.5|85673.5|56
1636128790000|2021-11-05 16:13:10|85728.8|85678.8|85730.5|85680.5|85731|85681|85728.3|85678.3|45
1636128800000|2021-11-05 16:13:20|85730.2|85680.2|85731.5|85681.5|85731.6|85689.6|85714.6|85676.4|54
1636128810000|2021-11-05 16:13:30|85732.4|85682.4|85735.2|85685.2|85735.2|85685.2|85731.8|85681.8|48
1636128820000|2021-11-05 16:13:40|85735|85685|85736|85686|85738.4|85688.4|85734.8|85684.8|48
1636128830000|2021-11-05 16:13:50|85736.3|85686.3|85745.5|85695.5|85746.4|85696.4|85736.2|85686.2|47
1636128840000|2021-11-05 16:14:00|85746.2|85696.2|85745.2|85695.2|85746.2|85696.2|85742.9|85692.9|49
1636128850000|2021-11-05 16:14:10|85744.9|85694.9|85745.2|85695.2|85749.7|85699.7|85744.6|85694.6|44
1636128860000|2021-11-05 16:14:20|85734.8|85709.8|85747.2|85697.2|85750.9|85709.8|85733.2|85694.6|51
1636128870000|2021-11-05 16:14:30|85747.1|85697.1|85746.7|85696.7|85748.2|85698.2|85746.6|85696.6|33
1636128880000|2021-11-05 16:14:40|85746.6|85696.6|85747.2|85697.2|85748.7|85698.7|85746.6|85696.6|28
1636128890000|2021-11-05 16:14:50|85747.3|85697.3|85747.9|85697.9|85752.5|85702.5|85747.3|85697.3|46
1636128900000|2021-11-05 16:15:00|85747.6|85697.6|85744.8|85694.8|85748.2|85698.2|85741.9|85691.9|55
1636128910000|2021-11-05 16:15:10|85743.9|85693.9|85746.2|85696.2|85746.8|85696.8|85743.8|85693.8|42
1636128920000|2021-11-05 16:15:20|85746.6|85696.6|85748.9|85698.9|85749.6|85699.6|85746|85696|42
1636128930000|2021-11-05 16:15:30|85749.2|85699.2|85749.6|85699.6|85751.8|85701.8|85748.8|85698.8|40
1636128940000|2021-11-05 16:15:40|85749.4|85699.4|85745.6|85695.6|85750.3|85700.3|85742.1|85692.1|55
1636128950000|2021-11-05 16:15:50|85746.7|85696.7|85746.7|85696.7|85747.3|85697.3|85744.9|85694.9|32
1636128960000|2021-11-05 16:16:00|85747.2|85697.2|85745.2|85695.2|85747.2|85697.2|85744.6|85694.6|33
1636128970000|2021-11-05 16:16:10|85745.3|85695.3|85743.3|85693.3|85745.3|85695.3|85739.6|85689.6|46
1636128980000|2021-11-05 16:16:20|85743.1|85693.1|85740.5|85690.5|85744.2|85694.2|85740.5|85690.5|41
1636128990000|2021-11-05 16:16:30|85740.6|85690.6|85740.8|85690.8|85743.3|85693.3|85738.5|85688.5|52
1636129000000|2021-11-05 16:16:40|85739.9|85689.9|85742.5|85692.5|85743.7|85693.7|85739.9|85689.9|37
1636129010000|2021-11-05 16:16:50|85741.5|85691.5|85745.3|85695.3|85745.6|85695.6|85741.4|85691.4|34
1636129020000|2021-11-05 16:17:00|85745|85695|85744.6|85694.6|85745.3|85695.3|85743.5|85693.5|36
1636129030000|2021-11-05 16:17:10|85744|85694|85745.6|85695.6|85746.7|85696.7|85743.3|85693.3|38
1636129040000|2021-11-05 16:17:20|85745.3|85695.3|85752.3|85702.3|85752.9|85702.9|85745.2|85695.2|39
1636129050000|2021-11-05 16:17:30|85751.7|85701.7|85753.5|85703.5|85753.8|85703.8|85746.4|85696.4|39
1636129060000|2021-11-05 16:17:40|85754.5|85704.5|85756.5|85706.5|85756.5|85706.5|85751.1|85701.1|33
1636129070000|2021-11-05 16:17:50|85756.4|85706.4|85754.9|85704.9|85759.5|85709.5|85753.5|85703.5|38
1636129080000|2021-11-05 16:18:00|85756.1|85706.1|85756.4|85706.4|85757.1|85707.1|85755.1|85705.1|33
1636129090000|2021-11-05 16:18:10|85756.3|85706.3|85750.9|85700.9|85757.1|85707.1|85750.7|85700.7|29
1636129100000|2021-11-05 16:18:20|85750.3|85700.3|85748.1|85698.1|85750.3|85700.3|85746|85696|51
1636129110000|2021-11-05 16:18:30|85748.2|85698.2|85746.3|85696.3|85749.3|85699.3|85745.9|85695.9|46
1636129120000|2021-11-05 16:18:40|85746.6|85696.6|85749.2|85699.2|85749.2|85699.2|85745.7|85695.7|31
1636129130000|2021-11-05 16:18:50|85748.3|85698.3|85748.6|85698.6|85751|85701|85748.1|85698.1|32
1636129140000|2021-11-05 16:19:00|85748.3|85698.3|85743.2|85693.2|85748.3|85698.3|85743.2|85693.2|44
1636129150000|2021-11-05 16:19:10|85743.6|85693.6|85738.4|85688.4|85743.6|85693.6|85732.1|85682.1|58
1636129160000|2021-11-05 16:19:20|85739.1|85689.1|85750.6|85700.6|85750.6|85700.6|85738.7|85688.7|46
1636129170000|2021-11-05 16:19:30|85750.2|85700.2|85752.7|85702.7|85752.7|85702.7|85749.3|85699.3|46
1636129180000|2021-11-05 16:19:40|85752.9|85702.9|85747|85697|85752.9|85702.9|85746.7|85696.7|47
1636129190000|2021-11-05 16:19:50|85747.5|85697.5|85745.2|85695.2|85747.5|85697.5|85744.4|85694.4|35
1636129200000|2021-11-05 16:20:00|85744.9|85694.9|85745.6|85695.6|85747.8|85697.8|85744.8|85694.8|43
1636129210000|2021-11-05 16:20:10|85745.8|85695.8|85739.4|85689.4|85746|85696|85739|85689|45
1636129220000|2021-11-05 16:20:20|85739.2|85689.2|85731.7|85681.7|85739.5|85689.5|85730.8|85680.8|52
1636129230000|2021-11-05 16:20:30|85731.5|85681.5|85728.6|85678.6|85731.5|85681.5|85724.8|85674.8|44
1636129240000|2021-11-05 16:20:40|85729.5|85679.5|85729.1|85679.1|85733.5|85683.5|85728.9|85678.9|56
1636129250000|2021-11-05 16:20:50|85729.4|85679.4|85725.2|85675.2|85729.4|85679.4|85720.5|85670.5|57
1636129260000|2021-11-05 16:21:00|85724.9|85674.9|85726.5|85676.5|85727.2|85677.2|85723.8|85673.8|45
1636129270000|2021-11-05 16:21:10|85726.6|85676.6|85721.2|85671.2|85727.1|85677.1|85720.2|85670.2|44
1636129280000|2021-11-05 16:21:20|85721.4|85671.4|85719.3|85669.3|85721.4|85671.4|85713.9|85663.9|54
1636129290000|2021-11-05 16:21:30|85720|85670|85721.2|85671.2|85724.5|85674.5|85719.7|85669.7|52
1636129300000|2021-11-05 16:21:40|85721.1|85671.1|85716.1|85666.1|85721.1|85671.1|85716.1|85666.1|29
1636129310000|2021-11-05 16:21:50|85715.8|85665.8|85711.9|85661.9|85716.3|85666.3|85711.1|85661.1|42
1636129320000|2021-11-05 16:22:00|85712.3|85662.3|85711.3|85661.3|85714.4|85664.4|85711.3|85661.3|39
1636129330000|2021-11-05 16:22:10|85710.7|85660.7|85712.9|85662.9|85713|85663|85709.8|85659.8|27
1636129340000|2021-11-05 16:22:20|85712.7|85662.7|85712.3|85662.3|85713.1|85663.1|85710.8|85660.8|38
1636129350000|2021-11-05 16:22:30|85711.8|85661.8|85713.5|85663.5|85714.5|85664.5|85711.8|85661.8|38
1636129360000|2021-11-05 16:22:40|85713.7|85663.7|85711.2|85661.2|85715.5|85665.5|85710.9|85660.9|36
1636129370000|2021-11-05 16:22:50|85712.5|85662.5|85712.6|85662.6|85712.9|85674.6|85697.8|85660.6|38
1636129380000|2021-11-05 16:23:00|85712.9|85662.9|85713.8|85663.8|85715|85665|85712.7|85662.7|31
1636129390000|2021-11-05 16:23:10|85713.4|85663.4|85711.6|85661.6|85713.9|85663.9|85710.7|85660.7|33
1636129400000|2021-11-05 16:23:20|85712.1|85662.1|85710.9|85660.9|85712.1|85662.1|85709.2|85659.2|23
1636129410000|2021-11-05 16:23:30|85710.3|85660.3|85705.7|85655.7|85710.6|85669.6|85694.1|85653.5|37
1636129420000|2021-11-05 16:23:40|85706.3|85656.3|85706.2|85656.2|85706.7|85656.7|85705|85655|36
1636129430000|2021-11-05 16:23:50|85706.9|85656.9|85701.4|85651.4|85707.5|85657.5|85698.3|85648.3|42
1636129440000|2021-11-05 16:24:00|85701.3|85651.3|85700.1|85650.1|85703.7|85653.7|85699.6|85649.6|41
1636129450000|2021-11-05 16:24:10|85699.8|85649.8|85696|85646|85700.7|85650.7|85696|85646|46
1636129460000|2021-11-05 16:24:20|85694.8|85644.8|85699.7|85649.7|85700.7|85650.7|85694.1|85644.1|53
1636129470000|2021-11-05 16:24:30|85699.9|85649.9|85699.8|85649.8|85700.5|85650.5|85699.2|85649.2|32
1636129480000|2021-11-05 16:24:40|85699.9|85649.9|85695.7|85645.7|85700.3|85650.3|85695.1|85645.1|34
1636129490000|2021-11-05 16:24:50|85691.2|85641.2|85689.1|85639.1|85693.6|85643.6|85688.4|85638.4|44
1636129500000|2021-11-05 16:25:00|85689.4|85639.4|85694.9|85644.9|85695.7|85645.7|85686.9|85636.9|60
1636129510000|2021-11-05 16:25:10|85693.7|85643.7|85693.7|85643.7|85694.6|85644.6|85691.4|85641.4|47
1636129520000|2021-11-05 16:25:20|85693.8|85643.8|85693.3|85643.3|85696.3|85646.3|85691|85641|37
1636129530000|2021-11-05 16:25:30|85692.8|85642.8|85693.7|85643.7|85695|85645|85692.2|85642.2|42
1636129540000|2021-11-05 16:25:40|85694.5|85644.5|85685.7|85635.7|85695.1|85645.1|85684.9|85634.9|49
1636129550000|2021-11-05 16:25:50|85685.3|85635.3|85685.9|85635.9|85687.6|85637.6|85685.2|85635.2|35
1636129560000|2021-11-05 16:26:00|85685.8|85635.8|85686.1|85636.1|85687.2|85637.2|85685.5|85635.5|35
1636129570000|2021-11-05 16:26:10|85683.5|85633.5|85671.8|85621.8|85684.3|85634.3|85670.3|85620.3|56
1636129580000|2021-11-05 16:26:20|85671.7|85621.7|85673.8|85623.8|85674.1|85624.1|85671.6|85621.6|43
1636129590000|2021-11-05 16:26:30|85673.6|85623.6|85675.5|85625.5|85678.9|85642.1|85667.1|85623.6|52
1636129600000|2021-11-05 16:26:40|85675.6|85625.6|85676.2|85626.2|85676.6|85626.6|85673.9|85623.9|43
1636129610000|2021-11-05 16:26:50|85675.9|85625.9|85679.4|85629.4|85680.2|85630.2|85675.9|85625.9|35
1636129620000|2021-11-05 16:27:00|85679.3|85629.3|85673.5|85623.5|85679.5|85629.5|85673.1|85623.1|34
1636129630000|2021-11-05 16:27:10|85660.7|85635.7|85673.7|85623.7|85673.7|85637.1|85660.7|85621.6|44
1636129640000|2021-11-05 16:27:20|85674.6|85624.6|85676.8|85626.8|85676.8|85626.8|85674.6|85624.6|35
1636129650000|2021-11-05 16:27:30|85676.9|85626.9|85676.4|85626.4|85678.1|85628.1|85675.5|85625.5|27
1636129660000|2021-11-05 16:27:40|85675.6|85625.6|85677.7|85627.7|85678.2|85628.2|85675.5|85625.5|36
1636129670000|2021-11-05 16:27:50|85678.2|85628.2|85679.5|85629.5|85680.5|85642.7|85667.7|85626.4|35
1636129680000|2021-11-05 16:28:00|85679.3|85629.3|85679.7|85629.7|85680.1|85630.1|85676.7|85626.7|44
1636129690000|2021-11-05 16:28:10|85679.6|85629.6|85683.8|85633.8|85685.2|85635.2|85678.5|85628.5|42
1636129700000|2021-11-05 16:28:20|85684.5|85634.5|85681|85631|85684.5|85634.5|85680.2|85630.2|47
1636129710000|2021-11-05 16:28:30|85681.2|85631.2|85697.2|85647.2|85698.1|85648.1|85680|85630|49
1636129720000|2021-11-05 16:28:40|85696.9|85646.9|85716.1|85666.1|85716.8|85666.8|85696.8|85646.8|54
1636129730000|2021-11-05 16:28:50|85715.8|85665.8|85726.8|85676.8|85728.7|85678.7|85715|85665|69
1636129740000|2021-11-05 16:29:00|85727.8|85677.8|85721.6|85671.6|85729.6|85679.6|85721.6|85671.6|46
1636129750000|2021-11-05 16:29:10|85722.1|85672.1|85730.1|85680.1|85730.6|85680.6|85721.9|85671.9|49
1636129760000|2021-11-05 16:29:20|85729.5|85679.5|85728.1|85678.1|85730.9|85680.9|85727.7|85677.7|39
1636129770000|2021-11-05 16:29:30|85728.5|85678.5|85725|85675|85729.3|85679.3|85725|85675|40
1636129780000|2021-11-05 16:29:40|85725.3|85675.3|85727.7|85677.7|85727.7|85677.7|85724.4|85674.4|37
1636129790000|2021-11-05 16:29:50|85727.5|85677.5|85718.8|85668.8|85728.7|85678.7|85717.9|85667.9|57
1636129800000|2021-11-05 16:30:00|85717.9|85667.9|85715.8|85665.8|85718|85668|85714.4|85664.4|62
1636129810000|2021-11-05 16:30:10|85716.3|85666.3|85714.3|85664.3|85719|85669|85714.3|85664.3|39
1636129820000|2021-11-05 16:30:20|85714.7|85664.7|85713.3|85663.3|85715|85665|85711.9|85661.9|45
1636129830000|2021-11-05 16:30:30|85713.2|85663.2|85708.9|85658.9|85713.2|85663.2|85705.1|85655.1|57
1636129840000|2021-11-05 16:30:40|85708.8|85658.8|85710.1|85660.1|85710.7|85660.7|85708.5|85658.5|25
1636129850000|2021-11-05 16:30:50|85710.2|85660.2|85710.1|85660.1|85710.6|85660.6|85709.6|85659.6|22
1636129860000|2021-11-05 16:31:00|85710.2|85660.2|85707.8|85657.8|85710.2|85660.2|85707.5|85657.5|35
1636129870000|2021-11-05 16:31:10|85708.5|85658.5|85706.9|85656.9|85709.8|85659.8|85706.1|85656.1|31
1636129880000|2021-11-05 16:31:20|85706.6|85656.6|85710.1|85660.1|85712.9|85662.9|85705.6|85655.6|41
1636129890000|2021-11-05 16:31:30|85709.9|85659.9|85709.9|85659.9|85710.7|85660.7|85708.7|85658.7|36
1636129900000|2021-11-05 16:31:40|85709.8|85659.8|85706.7|85656.7|85709.8|85659.8|85705.3|85655.3|37
1636129910000|2021-11-05 16:31:50|85706.5|85656.5|85709.7|85659.7|85711.4|85661.4|85706.1|85656.1|31
1636129920000|2021-11-05 16:32:00|85710|85660|85710.1|85660.1|85710.1|85660.1|85705.6|85655.6|40
1636129930000|2021-11-05 16:32:10|85708.8|85658.8|85706.8|85656.8|85710.6|85660.6|85706.8|85656.8|49
1636129940000|2021-11-05 16:32:20|85706.4|85656.4|85707.1|85657.1|85707.2|85657.2|85706|85656|35
1636129950000|2021-11-05 16:32:30|85707.2|85657.2|85704.3|85654.3|85707.3|85657.3|85701.2|85651.2|49
1636129960000|2021-11-05 16:32:40|85703|85653|85702.6|85652.6|85709|85659|85702.5|85652.5|51
1636129970000|2021-11-05 16:32:50|85703.1|85653.1|85702.6|85652.6|85704.6|85654.6|85702.3|85652.3|44
1636129980000|2021-11-05 16:33:00|85702.5|85652.5|85706.7|85656.7|85706.7|85656.7|85699.5|85649.5|50
1636129990000|2021-11-05 16:33:10|85706.4|85656.4|85707.8|85657.8|85708.7|85658.7|85705.2|85655.2|38
1636130000000|2021-11-05 16:33:20|85708.4|85658.4|85707.6|85657.6|85709|85659|85707.3|85657.3|20
1636130010000|2021-11-05 16:33:30|85708.1|85658.1|85709.1|85659.1|85709.1|85659.1|85706.8|85656.8|25
1636130020000|2021-11-05 16:33:40|85708.9|85658.9|85707.1|85657.1|85709.2|85659.2|85706.8|85656.8|23
1636130030000|2021-11-05 16:33:50|85706.8|85656.8|85707.9|85657.9|85707.9|85657.9|85706.8|85656.8|21
1636130040000|2021-11-05 16:34:00|85707.7|85657.7|85712.7|85662.7|85713.4|85663.4|85707.7|85657.7|39
1636130050000|2021-11-05 16:34:10|85712.8|85662.8|85717.2|85667.2|85717.7|85667.7|85712.7|85662.7|43
1636130060000|2021-11-05 16:34:20|85716.9|85666.9|85717.9|85667.9|85718.9|85668.9|85716.1|85666.1|31
1636130070000|2021-11-05 16:34:30|85717.3|85667.3|85715.1|85665.1|85717.6|85667.6|85713.7|85663.7|33
1636130080000|2021-11-05 16:34:40|85715|85665|85715.3|85665.3|85715.5|85665.5|85714.7|85664.7|29
1636130090000|2021-11-05 16:34:50|85715.1|85665.1|85713.8|85663.8|85715.3|85665.3|85708.1|85658.1|57
1636130100000|2021-11-05 16:35:00|85713.4|85663.4|85723.3|85673.3|85723.5|85673.5|85713.4|85663.4|48
1636130110000|2021-11-05 16:35:10|85723.5|85673.5|85716.2|85666.2|85724|85674|85716.1|85666.1|52
1636130120000|2021-11-05 16:35:20|85715.8|85665.8|85715.3|85665.3|85717.4|85667.4|85714.7|85664.7|45
1636130130000|2021-11-05 16:35:30|85715.5|85665.5|85712.1|85662.1|85715.6|85665.6|85712.1|85662.1|29
1636130140000|2021-11-05 16:35:40|85712|85662|85713.3|85663.3|85713.3|85663.3|85711.9|85661.9|13
1636130150000|2021-11-05 16:35:50|85713.1|85663.1|85711.4|85661.4|85713.2|85663.2|85711.4|85661.4|22
1636130160000|2021-11-05 16:36:00|85711.5|85661.5|85711.2|85661.2|85713.4|85663.4|85710.6|85660.6|45
1636130170000|2021-11-05 16:36:10|85711.1|85661.1|85707.2|85657.2|85711.1|85661.1|85707.1|85657.1|55
1636130180000|2021-11-05 16:36:20|85707.3|85657.3|85701.2|85651.2|85707.3|85657.3|85698.9|85648.9|51
1636130190000|2021-11-05 16:36:30|85701.3|85651.3|85699.3|85649.3|85701.4|85651.4|85699.2|85649.2|34
1636130200000|2021-11-05 16:36:40|85699.5|85649.5|85700.1|85650.1|85700.3|85650.3|85698|85648|44
1636130210000|2021-11-05 16:36:50|85700.2|85650.2|85703.7|85653.7|85703.8|85653.8|85700|85650|27
1636130220000|2021-11-05 16:37:00|85704.3|85654.3|85705|85655|85705.5|85655.5|85704|85654|27
1636130230000|2021-11-05 16:37:10|85704.9|85654.9|85704.4|85654.4|85704.9|85654.9|85704.1|85654.1|11
1636130240000|2021-11-05 16:37:20|85704.8|85654.8|85706.2|85656.2|85706.8|85656.8|85704.2|85654.2|23
1636130250000|2021-11-05 16:37:30|85706.3|85656.3|85707|85657|85707.9|85657.9|85706.2|85656.2|28
1636130260000|2021-11-05 16:37:40|85707.1|85657.1|85707.8|85657.8|85708|85658|85706.3|85656.3|19
1636130270000|2021-11-05 16:37:50|85707.9|85657.9|85704|85654|85708.2|85658.2|85704|85654|37
1636130280000|2021-11-05 16:38:00|85704.3|85654.3|85705.7|85655.7|85706.2|85656.2|85704.3|85654.3|40
1636130290000|2021-11-05 16:38:10|85705.6|85655.6|85703.1|85653.1|85706|85656|85703|85653|28
1636130300000|2021-11-05 16:38:20|85702.7|85652.7|85703.7|85653.7|85704.2|85654.2|85701.7|85651.7|36
1636130310000|2021-11-05 16:38:30|85703.8|85653.8|85704.1|85654.1|85706.3|85656.3|85702.3|85652.3|39
1636130320000|2021-11-05 16:38:40|85704.7|85654.7|85709.3|85659.3|85710.2|85660.2|85704.6|85654.6|47
1636130330000|2021-11-05 16:38:50|85709.5|85659.5|85711.5|85661.5|85711.5|85661.5|85709.3|85659.3|28
1636130340000|2021-11-05 16:39:00|85711.2|85661.2|85715|85665|85716|85666|85710.4|85660.4|41
1636130350000|2021-11-05 16:39:10|85716.4|85666.4|85719.2|85669.2|85720.4|85670.4|85715.2|85665.2|44
1636130360000|2021-11-05 16:39:20|85719.3|85669.3|85721.3|85671.3|85721.6|85671.6|85718.2|85668.2|41
1636130370000|2021-11-05 16:39:30|85721|85671|85719.7|85669.7|85721|85671|85718.8|85668.8|41
1636130380000|2021-11-05 16:39:40|85719.6|85669.6|85716.6|85666.6|85720.4|85670.4|85716.2|85666.2|22
1636130390000|2021-11-05 16:39:50|85716|85666|85713.7|85663.7|85717.4|85667.4|85713.7|85663.7|26
1636130400000|2021-11-05 16:40:00|85713.6|85663.6|85709.7|85659.7|85714.1|85664.1|85707.8|85657.8|46
1636130410000|2021-11-05 16:40:10|85709.2|85659.2|85706.4|85656.4|85709.2|85659.2|85706.1|85656.1|23
1636130420000|2021-11-05 16:40:20|85706.5|85656.5|85709.9|85659.9|85712.2|85662.2|85706.4|85656.4|39
1636130430000|2021-11-05 16:40:30|85711.7|85661.7|85713.4|85663.4|85714.6|85664.6|85708.5|85658.5|51
1636130440000|2021-11-05 16:40:40|85713.7|85663.7|85710.9|85660.9|85714.1|85664.1|85710.4|85660.4|38
1636130450000|2021-11-05 16:40:50|85711|85661|85710.6|85660.6|85711.5|85661.5|85710.6|85660.6|22
1636130460000|2021-11-05 16:41:00|85711|85661|85706|85656|85711.2|85661.2|85705.5|85655.5|39
1636130470000|2021-11-05 16:41:10|85706.9|85656.9|85703.5|85653.5|85707.4|85657.4|85702.8|85652.8|42
1636130480000|2021-11-05 16:41:20|85703.1|85653.1|85691.3|85641.3|85703.1|85658.4|85682.9|85639.2|62
1636130490000|2021-11-05 16:41:30|85691.6|85641.6|85687.8|85637.8|85692.3|85642.3|85687.3|85637.3|38
1636130500000|2021-11-05 16:41:40|85687.9|85637.9|85691.5|85641.5|85691.5|85641.5|85687.4|85637.4|25
1636130510000|2021-11-05 16:41:50|85691.7|85641.7|85688.2|85638.2|85691.7|85641.7|85687|85637|31
1636130520000|2021-11-05 16:42:00|85688.1|85638.1|85687.1|85637.1|85689.9|85648.7|85673.7|85635.2|46
1636130530000|2021-11-05 16:42:10|85686.7|85636.7|85688.2|85638.2|85690.7|85640.7|85682.1|85632.1|46
1636130540000|2021-11-05 16:42:20|85687.6|85637.6|85683.8|85633.8|85688.1|85638.1|85681.1|85631.1|38
1636130550000|2021-11-05 16:42:30|85683.7|85633.7|85686.8|85636.8|85686.9|85636.9|85682.7|85632.7|36
1636130560000|2021-11-05 16:42:40|85686.9|85636.9|85685.3|85635.3|85686.9|85636.9|85684.2|85634.2|41
1636130570000|2021-11-05 16:42:50|85685.2|85635.2|85684.3|85634.3|85686.9|85636.9|85683.4|85633.4|34
1636130580000|2021-11-05 16:43:00|85683.7|85633.7|85687.9|85637.9|85688.1|85638.1|85682.6|85632.6|34
1636130590000|2021-11-05 16:43:10|85687.4|85637.4|85684.8|85634.8|85688.2|85638.2|85684.8|85634.8|32
1636130600000|2021-11-05 16:43:20|85684.9|85634.9|85685.5|85635.5|85686.4|85636.4|85684.2|85634.2|44
1636130610000|2021-11-05 16:43:30|85685.6|85635.6|85690.2|85640.2|85690.2|85640.2|85684|85634|41
1636130620000|2021-11-05 16:43:40|85690|85640|85689.3|85639.3|85690.2|85640.2|85688.3|85638.3|31
1636130630000|2021-11-05 16:43:50|85689.6|85639.6|85690.7|85640.7|85691.9|85653.8|85678.8|85638.3|27
1636130640000|2021-11-05 16:44:00|85690.8|85640.8|85689.1|85639.1|85691.1|85641.1|85687.5|85637.5|48
1636130650000|2021-11-05 16:44:10|85689.4|85639.4|85692.9|85642.9|85694.7|85644.7|85689.2|85639.2|51
1636130660000|2021-11-05 16:44:20|85692.7|85642.7|85686.5|85636.5|85693.6|85643.6|85686.5|85636.5|39
1636130670000|2021-11-05 16:44:30|85686.9|85636.9|85684.5|85634.5|85687.6|85637.6|85683.8|85633.8|36
1636130680000|2021-11-05 16:44:40|85684.6|85634.6|85691.3|85641.3|85691.3|85641.3|85684.5|85634.5|31
1636130690000|2021-11-05 16:44:50|85691.2|85641.2|85691.2|85641.2|85692.5|85642.5|85690.3|85640.3|34
1636130700000|2021-11-05 16:45:00|85691.6|85641.6|85692.2|85642.2|85694|85644|85691.4|85641.4|34
1636130710000|2021-11-05 16:45:10|85692.5|85642.5|85697|85647|85697|85647|85692.3|85642.3|40
1636130720000|2021-11-05 16:45:20|85696.9|85646.9|85694.4|85644.4|85697.1|85647.1|85694.3|85644.3|34
1636130730000|2021-11-05 16:45:30|85694.5|85644.5|85689.4|85639.4|85694.9|85644.9|85689.2|85639.2|34
1636130740000|2021-11-05 16:45:40|85689.6|85639.6|85692.9|85642.9|85692.9|85642.9|85688.8|85638.8|36
1636130750000|2021-11-05 16:45:50|85693|85643|85693.5|85643.5|85694.1|85644.1|85692.3|85642.3|36
1636130760000|2021-11-05 16:46:00|85693.6|85643.6|85694.7|85644.7|85694.8|85644.8|85693.5|85643.5|22
1636130770000|2021-11-05 16:46:10|85694.6|85644.6|85692.9|85642.9|85694.7|85644.7|85692.9|85642.9|17
1636130780000|2021-11-05 16:46:20|85693.2|85643.2|85694.9|85644.9|85696.4|85646.4|85692.1|85642.1|49
1636130790000|2021-11-05 16:46:30|85695.3|85645.3|85692.4|85642.4|85695.3|85645.3|85692.1|85642.1|38
1636130800000|2021-11-05 16:46:40|85692.3|85642.3|85692.4|85642.4|85692.5|85642.5|85691.6|85641.6|29
1636130810000|2021-11-05 16:46:50|85692.1|85642.1|85683.1|85633.1|85693.2|85643.2|85682|85632|49
1636130820000|2021-11-05 16:47:00|85682.7|85632.7|85687.5|85637.5|85687.5|85637.5|85682.7|85632.7|45
1636130830000|2021-11-05 16:47:10|85689.7|85639.7|85688.8|85638.8|85690.2|85640.2|85688.4|85638.4|41
1636130840000|2021-11-05 16:47:20|85689.2|85639.2|85688.5|85638.5|85689.4|85639.4|85687.7|85637.7|25
1636130850000|2021-11-05 16:47:30|85688.6|85638.6|85684.4|85634.4|85689.2|85639.2|85683.8|85633.8|21
1636130860000|2021-11-05 16:47:40|85685.2|85635.2|85686|85636|85686.3|85636.3|85684.5|85634.5|27
1636130870000|2021-11-05 16:47:50|85686.3|85636.3|85685.1|85635.1|85687.3|85637.3|85683.6|85633.6|31
1636130880000|2021-11-05 16:48:00|85685|85635|85685.7|85635.7|85686.6|85636.6|85684.6|85634.6|33
1636130890000|2021-11-05 16:48:10|85685.9|85635.9|85680.6|85630.6|85686.2|85636.2|85680.6|85630.6|33
1636130900000|2021-11-05 16:48:20|85680.4|85630.4|85684.8|85634.8|85685.7|85635.7|85680|85630|43
1636130910000|2021-11-05 16:48:30|85684.7|85634.7|85687|85637|85688.6|85638.6|85683.9|85633.9|26
1636130920000|2021-11-05 16:48:40|85686.9|85636.9|85707.7|85657.7|85708.4|85658.4|85685.7|85635.7|44
1636130930000|2021-11-05 16:48:50|85707.2|85657.2|85705.1|85655.1|85709.2|85659.2|85704.7|85654.7|48
1636130940000|2021-11-05 16:49:00|85704.9|85654.9|85701.7|85651.7|85705.3|85655.3|85700.6|85650.6|56
1636130950000|2021-11-05 16:49:10|85701.2|85651.2|85698.9|85648.9|85702|85652|85698.7|85648.7|49
1636130960000|2021-11-05 16:49:20|85699|85649|85702.4|85652.4|85703|85653|85698.4|85648.4|39
1636130970000|2021-11-05 16:49:30|85704.2|85654.2|85701.6|85651.6|85711.1|85661.1|85700.9|85650.9|50
1636130980000|2021-11-05 16:49:40|85701.2|85651.2|85694.6|85644.6|85701.3|85651.3|85693.9|85643.9|56
1636130990000|2021-11-05 16:49:50|85695.2|85645.2|85693.8|85643.8|85695.5|85645.5|85693.4|85643.4|39
1636131000000|2021-11-05 16:50:00|85693.6|85643.6|85686.2|85636.2|85694.4|85644.4|85684.2|85634.2|49
1636131010000|2021-11-05 16:50:10|85686.3|85636.3|85679.3|85629.3|85686.4|85636.4|85679.2|85629.2|49
1636131020000|2021-11-05 16:50:20|85679.2|85629.2|85681.9|85631.9|85683.2|85633.2|85678|85628|30
1636131030000|2021-11-05 16:50:30|85682|85632|85686.9|85636.9|85688.7|85638.7|85682|85632|52
1636131040000|2021-11-05 16:50:40|85687|85637|85686.9|85636.9|85690.5|85640.5|85685.6|85635.6|41
1636131050000|2021-11-05 16:50:50|85687|85637|85688.1|85638.1|85688.9|85638.9|85685.5|85635.5|44
1636131060000|2021-11-05 16:51:00|85688.2|85638.2|85689.6|85639.6|85691.2|85641.2|85687.7|85637.7|41
1636131070000|2021-11-05 16:51:10|85689.8|85639.8|85685.9|85635.9|85690.9|85640.9|85685.9|85635.9|51
1636131080000|2021-11-05 16:51:20|85686.1|85636.1|85679.1|85629.1|85688.4|85638.4|85678.9|85628.9|50
1636131090000|2021-11-05 16:51:30|85679.6|85629.6|85679.4|85629.4|85681.7|85631.7|85678.8|85628.8|45
1636131100000|2021-11-05 16:51:40|85679.7|85629.7|85689.4|85639.4|85698.8|85648.8|85679.7|85629.7|58
1636131110000|2021-11-05 16:51:50|85688.8|85638.8|85675.4|85625.4|85688.8|85638.8|85673.2|85623.2|70
1636131120000|2021-11-05 16:52:00|85674.5|85624.5|85676.5|85626.5|85678.4|85628.4|85673.1|85623.1|49
1636131130000|2021-11-05 16:52:10|85676.4|85626.4|85665.6|85615.6|85676.4|85626.4|85665.6|85615.6|48
1636131140000|2021-11-05 16:52:20|85664|85614|85668.6|85618.6|85669.2|85619.2|85664|85614|31
1636131150000|2021-11-05 16:52:30|85668.5|85618.5|85673.4|85623.4|85674.3|85624.3|85668.5|85618.5|45
1636131160000|2021-11-05 16:52:40|85673|85623|85669.1|85619.1|85673|85623|85669.1|85619.1|32
1636131170000|2021-11-05 16:52:50|85672.8|85622.8|85680.2|85630.2|85681.3|85631.3|85672.8|85622.8|47
1636131180000|2021-11-05 16:53:00|85680|85630|85667.9|85617.9|85680.3|85630.3|85667.6|85617.6|49
1636131190000|2021-11-05 16:53:10|85666.8|85616.8|85668.9|85618.9|85669.8|85619.8|85666.8|85616.8|27
1636131200000|2021-11-05 16:53:20|85669.5|85619.5|85669.2|85619.2|85669.7|85619.7|85666.4|85616.4|28
1636131210000|2021-11-05 16:53:30|85669.5|85619.5|85669.3|85619.3|85670.7|85620.7|85668.9|85618.9|20
1636131220000|2021-11-05 16:53:40|85669|85619|85668.1|85618.1|85669.9|85619.9|85668|85618|16
1636131230000|2021-11-05 16:53:50|85667.9|85617.9|85675.3|85625.3|85676.1|85626.1|85667.3|85617.3|34
1636131240000|2021-11-05 16:54:00|85675.7|85625.7|85673.4|85623.4|85681|85631|85673.4|85623.4|42
1636131250000|2021-11-05 16:54:10|85673.7|85623.7|85673|85623|85676.5|85626.5|85670.6|85620.6|48
1636131260000|2021-11-05 16:54:20|85672.9|85622.9|85672.8|85622.8|85674.6|85624.6|85668.4|85618.4|45
1636131270000|2021-11-05 16:54:30|85673.1|85623.1|85674.8|85624.8|85675.9|85625.9|85672.9|85622.9|44
1636131280000|2021-11-05 16:54:40|85674.6|85624.6|85678.4|85628.4|85679.7|85629.7|85674.1|85624.1|36
1636131290000|2021-11-05 16:54:50|85677.9|85627.9|85674.9|85624.9|85680.2|85630.2|85674.9|85624.9|50
1636131300000|2021-11-05 16:55:00|85675.7|85625.7|85673.5|85623.5|85675.7|85625.7|85673|85623|38
1636131310000|2021-11-05 16:55:10|85673.3|85623.3|85674.6|85624.6|85675.8|85625.8|85673.1|85623.1|48
1636131320000|2021-11-05 16:55:20|85674.3|85624.3|85673|85623|85674.7|85624.7|85672.5|85622.5|31
1636131330000|2021-11-05 16:55:30|85673.3|85623.3|85680.9|85630.9|85682|85632|85672.6|85622.6|44
1636131340000|2021-11-05 16:55:40|85681.2|85631.2|85679.5|85629.5|85681.5|85631.5|85679.3|85629.3|32
1636131350000|2021-11-05 16:55:50|85679.1|85629.1|85678.4|85628.4|85681.7|85631.7|85678.4|85628.4|42
1636131360000|2021-11-05 16:56:00|85678.2|85628.2|85678.4|85628.4|85678.7|85628.7|85676.8|85626.8|44
1636131370000|2021-11-05 16:56:10|85678.1|85628.1|85674.3|85624.3|85678.5|85628.5|85674|85624|45
1636131380000|2021-11-05 16:56:20|85675.5|85625.5|85678.4|85628.4|85681|85631|85674.6|85624.6|49
1636131390000|2021-11-05 16:56:30|85678.8|85628.8|85677.6|85627.6|85678.9|85628.9|85677.6|85627.6|29
1636131400000|2021-11-05 16:56:40|85677.4|85627.4|85672.4|85622.4|85677.7|85627.7|85672.2|85622.2|29
1636131410000|2021-11-05 16:56:50|85672.5|85622.5|85666.6|85616.6|85673.1|85623.1|85665.9|85615.9|50
1636131420000|2021-11-05 16:57:00|85666.2|85616.2|85668.7|85618.7|85669.4|85619.4|85666|85616|43
1636131430000|2021-11-05 16:57:10|85668.8|85618.8|85668.7|85618.7|85668.9|85618.9|85667.4|85617.4|28
1636131440000|2021-11-05 16:57:20|85668.6|85618.6|85666.1|85616.1|85669.2|85619.2|85665.4|85615.4|36
1636131450000|2021-11-05 16:57:30|85665.6|85615.6|85664.7|85614.7|85666.1|85616.1|85664.2|85614.2|34
1636131460000|2021-11-05 16:57:40|85664.2|85614.2|85673|85623|85673.3|85623.3|85664.2|85614.2|46
1636131470000|2021-11-05 16:57:50|85671.6|85621.6|85670.6|85620.6|85672.8|85622.8|85669.5|85619.5|49
1636131480000|2021-11-05 16:58:00|85670.5|85620.5|85669.5|85619.5|85670.7|85620.7|85669.3|85619.3|47
1636131490000|2021-11-05 16:58:10|85669.6|85619.6|85669.8|85619.8|85671.4|85621.4|85666.6|85616.6|56
1636131500000|2021-11-05 16:58:20|85670|85620|85671.9|85621.9|85672.3|85622.3|85668.5|85618.5|63
1636131510000|2021-11-05 16:58:30|85670.7|85620.7|85670.9|85620.9|85670.9|85620.9|85668.8|85618.8|58
1636131520000|2021-11-05 16:58:40|85671.7|85621.7|85677.6|85627.6|85682.8|85632.8|85671.1|85621.1|65
1636131530000|2021-11-05 16:58:50|85677.9|85627.9|85679.5|85629.5|85679.6|85629.6|85676.2|85626.2|54
1636131540000|2021-11-05 16:59:00|85680|85630|85681.5|85631.5|85682.9|85632.9|85679.8|85629.8|50
1636131550000|2021-11-05 16:59:10|85681.6|85631.6|85679.9|85629.9|85682.1|85632.1|85679|85629|48
1636131560000|2021-11-05 16:59:20|85679|85629|85692.2|85642.2|85692.2|85651.9|85676.9|85628.8|71
1636131570000|2021-11-05 16:59:30|85691.2|85641.2|85707.3|85657.3|85709|85659|85691.2|85641.2|54
1636131580000|2021-11-05 16:59:40|85707.4|85657.4|85706.1|85656.1|85708.8|85658.8|85702.9|85652.9|52
1636131590000|2021-11-05 16:59:50|85707.3|85657.3|85712.4|85662.4|85712.4|85662.4|85706.6|85656.6|51
1636131600000|2021-11-05 17:00:00|85712.7|85662.7|85709.7|85659.7|85713.6|85663.6|85709.4|85659.4|57
1636131610000|2021-11-05 17:00:10|85709.6|85659.6|85713|85663|85715.2|85665.2|85709.5|85659.5|49
1636131620000|2021-11-05 17:00:20|85713.2|85663.2|85716.7|85666.7|85718.7|85668.7|85713.1|85663.1|52
1636131630000|2021-11-05 17:00:30|85716.6|85666.6|85720.8|85670.8|85726.5|85676.5|85716.5|85666.5|52
1636131640000|2021-11-05 17:00:40|85720.7|85670.7|85712.3|85662.3|85720.8|85670.8|85712.3|85662.3|50
1636131650000|2021-11-05 17:00:50|85712.8|85662.8|85714.2|85664.2|85715.8|85665.8|85711.8|85661.8|43
1636131660000|2021-11-05 17:01:00|85714.5|85664.5|85714.7|85664.7|85715.5|85665.5|85712.8|85662.8|33
1636131670000|2021-11-05 17:01:10|85713.8|85663.8|85716.8|85666.8|85719.2|85669.2|85713.1|85663.1|44
1636131680000|2021-11-05 17:01:20|85716.2|85666.2|85719.5|85669.5|85729.7|85679.7|85716|85666|67
1636131690000|2021-11-05 17:01:30|85719.6|85669.6|85718.3|85668.3|85720.6|85670.6|85718.3|85668.3|37
1636131700000|2021-11-05 17:01:40|85718.2|85668.2|85716.1|85666.1|85722.6|85672.6|85714.7|85664.7|39
1636131710000|2021-11-05 17:01:50|85715.7|85665.7|85711.4|85661.4|85716.5|85666.5|85711.4|85661.4|41
1636131720000|2021-11-05 17:02:00|85711.2|85661.2|85729.7|85679.7|85730.9|85680.9|85710.3|85660.3|64
1636131730000|2021-11-05 17:02:10|85729.5|85679.5|85726.1|85676.1|85737.8|85687.8|85725.9|85675.9|71
1636131740000|2021-11-05 17:02:20|85726.2|85676.2|85723.3|85673.3|85728.4|85678.4|85721.3|85671.3|53
1636131750000|2021-11-05 17:02:30|85724.5|85674.5|85730.5|85680.5|85735.3|85685.3|85724.5|85674.5|53
1636131760000|2021-11-05 17:02:40|85728.3|85678.3|85720.5|85670.5|85728.3|85678.3|85718|85668|56
1636131770000|2021-11-05 17:02:50|85718.6|85668.6|85722|85672|85724.9|85674.9|85718.6|85668.6|51
1636131780000|2021-11-05 17:03:00|85721.2|85671.2|85716|85666|85722.2|85672.2|85715.7|85665.7|38
1636131790000|2021-11-05 17:03:10|85716.3|85666.3|85714.6|85664.6|85718|85668|85711|85661|59
1636131800000|2021-11-05 17:03:20|85714.9|85664.9|85712.8|85662.8|85715.3|85665.3|85712|85662|41
1636131810000|2021-11-05 17:03:30|85712.7|85662.7|85712.1|85662.1|85719.6|85669.6|85712|85662|51
1636131820000|2021-11-05 17:03:40|85712.4|85662.4|85712.4|85662.4|85714.2|85664.2|85711.7|85661.7|46
1636131830000|2021-11-05 17:03:50|85712.5|85662.5|85712.3|85662.3|85712.6|85662.6|85710.9|85660.9|25
1636131840000|2021-11-05 17:04:00|85712.7|85662.7|85711|85661|85712.7|85662.7|85708.1|85658.1|49
1636131850000|2021-11-05 17:04:10|85710.9|85660.9|85709.8|85659.8|85711.8|85661.8|85708|85658|43
1636131860000|2021-11-05 17:04:20|85710|85660|85710.8|85660.8|85711|85661|85708.8|85658.8|32
1636131870000|2021-11-05 17:04:30|85710.6|85660.6|85708.6|85658.6|85711|85661|85708.3|85658.3|34
1636131880000|2021-11-05 17:04:40|85708.5|85658.5|85709|85659|85709.5|85659.5|85708.5|85658.5|40
1636131890000|2021-11-05 17:04:50|85708.9|85658.9|85708.7|85658.7|85709.1|85659.1|85708|85658|24
1636131900000|2021-11-05 17:05:00|85708.8|85658.8|85708.3|85658.3|85708.9|85658.9|85706.9|85656.9|24
1636131910000|2021-11-05 17:05:10|85708.1|85658.1|85709.8|85659.8|85710.7|85660.7|85708.1|85658.1|47
1636131920000|2021-11-05 17:05:20|85710|85660|85708.1|85658.1|85710.2|85660.2|85707.6|85657.6|31
1636131930000|2021-11-05 17:05:30|85708.2|85658.2|85706.6|85656.6|85708.6|85658.6|85706.2|85656.2|38
1636131940000|2021-11-05 17:05:40|85706.4|85656.4|85699.8|85649.8|85709.2|85659.2|85698.6|85648.6|35
1636131950000|2021-11-05 17:05:50|85699.4|85649.4|85694.5|85644.5|85701.6|85651.6|85693.3|85643.3|61
1636131960000|2021-11-05 17:06:00|85694.6|85644.6|85696.9|85646.9|85699.9|85649.9|85694|85644|44
1636131970000|2021-11-05 17:06:10|85697|85647|85695.1|85645.1|85697.1|85647.1|85693.8|85643.8|36
1636131980000|2021-11-05 17:06:20|85694.3|85644.3|85692.3|85642.3|85694.3|85644.3|85691.5|85641.5|42
1636131990000|2021-11-05 17:06:30|85692|85642|85694|85644|85694|85644|85692|85642|31
1636132000000|2021-11-05 17:06:40|85694.5|85644.5|85690.4|85640.4|85694.6|85644.6|85690.4|85640.4|19
1636132010000|2021-11-05 17:06:50|85690|85640|85689.2|85639.2|85690.4|85640.4|85688|85638|38
1636132020000|2021-11-05 17:07:00|85688.8|85638.8|85690.6|85640.6|85690.6|85640.6|85688|85638|35
1636132030000|2021-11-05 17:07:10|85690.7|85640.7|85690.1|85640.1|85694.8|85644.8|85689.8|85639.8|45
1636132040000|2021-11-05 17:07:20|85690.2|85640.2|85690.1|85640.1|85690.6|85640.6|85689.8|85639.8|22
1636132050000|2021-11-05 17:07:30|85690.5|85640.5|85690.3|85640.3|85690.5|85640.5|85690|85640|21
1636132060000|2021-11-05 17:07:40|85690|85640|85690|85640|85690|85640|85689.4|85639.4|13
1636132070000|2021-11-05 17:07:50|85690.1|85640.1|85688.2|85638.2|85690.1|85640.1|85687.6|85637.6|22
1636132080000|2021-11-05 17:08:00|85688.3|85638.3|85678.7|85628.7|85688.3|85638.3|85677.3|85627.3|48
1636132090000|2021-11-05 17:08:10|85678.5|85628.5|85679.3|85629.3|85679.8|85629.8|85676.6|85626.6|49
1636132100000|2021-11-05 17:08:20|85679.4|85629.4|85683.2|85633.2|85684.6|85634.6|85679.2|85629.2|37
1636132110000|2021-11-05 17:08:30|85683.7|85633.7|85682.7|85632.7|85684|85634|85681.3|85631.3|39
1636132120000|2021-11-05 17:08:40|85682.8|85632.8|85683.5|85633.5|85683.5|85633.5|85681.2|85631.2|19
1636132130000|2021-11-05 17:08:50|85683.6|85633.6|85683.4|85633.4|85684|85634|85682.7|85632.7|23
1636132140000|2021-11-05 17:09:00|85683.9|85633.9|85687.9|85637.9|85688.2|85638.2|85683.7|85633.7|36
1636132150000|2021-11-05 17:09:10|85688.1|85638.1|85687.1|85637.1|85688.3|85638.3|85685.3|85635.3|29
1636132160000|2021-11-05 17:09:20|85687.3|85637.3|85685.7|85635.7|85687.7|85637.7|85685.3|85635.3|22
1636132170000|2021-11-05 17:09:30|85685.9|85635.9|85685.1|85635.1|85686.2|85636.2|85683.8|85633.8|30
1636132180000|2021-11-05 17:09:40|85685.2|85635.2|85686.8|85636.8|85687.1|85637.1|85684.8|85634.8|42
1636132190000|2021-11-05 17:09:50|85686.6|85636.6|85689.8|85639.8|85689.9|85639.9|85684.8|85634.8|31
1636132200000|2021-11-05 17:10:00|85689.9|85639.9|85691.7|85641.7|85692.1|85642.1|85686.7|85636.7|37
1636132210000|2021-11-05 17:10:10|85691.5|85641.5|85692.3|85642.3|85694.9|85644.9|85691|85641|42
1636132220000|2021-11-05 17:10:20|85692|85642|85690.9|85640.9|85693.2|85643.2|85690.9|85640.9|19
1636132230000|2021-11-05 17:10:30|85690.8|85640.8|85690.7|85640.7|85692.3|85642.3|85690.5|85640.5|31
1636132240000|2021-11-05 17:10:40|85690.8|85640.8|85690.7|85640.7|85692.5|85642.5|85690.3|85640.3|25
1636132250000|2021-11-05 17:10:50|85690.8|85640.8|85694.5|85644.5|85694.7|85644.7|85690.2|85640.2|33
1636132260000|2021-11-05 17:11:00|85694.6|85644.6|85695.7|85645.7|85696.2|85646.2|85694.3|85644.3|29
1636132270000|2021-11-05 17:11:10|85695.5|85645.5|85694.6|85644.6|85695.6|85645.6|85693.1|85643.1|18
1636132280000|2021-11-05 17:11:20|85694.5|85644.5|85694.8|85644.8|85695.4|85645.4|85694.5|85644.5|19
1636132290000|2021-11-05 17:11:30|85694.7|85644.7|85694.6|85644.6|85695.3|85645.3|85692|85642|20
1636132300000|2021-11-05 17:11:40|85694.7|85644.7|85696.2|85646.2|85696.9|85646.9|85694.6|85644.6|34
1636132310000|2021-11-05 17:11:50|85696.1|85646.1|85701.3|85651.3|85702|85652|85696.1|85646.1|35
1636132320000|2021-11-05 17:12:00|85701.2|85651.2|85698.9|85648.9|85701.2|85651.2|85697.5|85647.5|38
1636132330000|2021-11-05 17:12:10|85698.8|85648.8|85698.4|85648.4|85699.2|85649.2|85697.7|85647.7|28
1636132340000|2021-11-05 17:12:20|85698.5|85648.5|85700.3|85650.3|85700.7|85650.7|85698.2|85648.2|30
1636132350000|2021-11-05 17:12:30|85700.5|85650.5|85702.4|85652.4|85702.4|85652.4|85700.2|85650.2|27
1636132360000|2021-11-05 17:12:40|85702.8|85652.8|85702.6|85652.6|85703.1|85653.1|85702.2|85652.2|27
1636132370000|2021-11-05 17:12:50|85702.7|85652.7|85701.6|85651.6|85703.1|85653.1|85699|85649|33
1636132380000|2021-11-05 17:13:00|85701.5|85651.5|85702.9|85652.9|85703|85653|85701.1|85651.1|40
1636132390000|2021-11-05 17:13:10|85703|85653|85702.4|85652.4|85703.7|85653.7|85702.2|85652.2|27
1636132400000|2021-11-05 17:13:20|85702.3|85652.3|85703.2|85653.2|85703.7|85653.7|85702.3|85652.3|27
1636132410000|2021-11-05 17:13:30|85702.8|85652.8|85702.1|85652.1|85703.8|85653.8|85702|85652|28
1636132420000|2021-11-05 17:13:40|85702.3|85652.3|85707|85657|85707.2|85657.2|85702.1|85652.1|41
1636132430000|2021-11-05 17:13:50|85707.1|85657.1|85709.4|85659.4|85710.6|85660.6|85706.3|85656.3|59
1636132440000|2021-11-05 17:14:00|85709.8|85659.8|85716|85666|85719.2|85669.2|85709.6|85659.6|52
1636132450000|2021-11-05 17:14:10|85715.3|85665.3|85720.9|85670.9|85721.3|85671.3|85715.3|85665.3|39
1636132460000|2021-11-05 17:14:20|85721|85671|85716.5|85666.5|85721.1|85671.1|85716|85666|34
1636132470000|2021-11-05 17:14:30|85716.2|85666.2|85716|85666|85717.4|85667.4|85715.8|85665.8|44
1636132480000|2021-11-05 17:14:40|85716.1|85666.1|85718.1|85668.1|85718.5|85668.5|85716.1|85666.1|43
1636132490000|2021-11-05 17:14:50|85718|85668|85717.7|85667.7|85718.1|85668.1|85716.4|85666.4|37
1636132500000|2021-11-05 17:15:00|85717.5|85667.5|85719.7|85669.7|85720.1|85670.1|85717|85667|33
1636132510000|2021-11-05 17:15:10|85719.8|85669.8|85728.1|85678.1|85728.7|85678.7|85719.3|85669.3|43
1636132520000|2021-11-05 17:15:20|85728|85678|85724.9|85674.9|85728.2|85678.2|85723.4|85673.4|42
1636132530000|2021-11-05 17:15:30|85725|85675|85726.1|85676.1|85727.4|85677.4|85725|85675|35
1636132540000|2021-11-05 17:15:40|85726.3|85676.3|85726.5|85676.5|85728.8|85678.8|85725.8|85675.8|33
1636132550000|2021-11-05 17:15:50|85726.8|85676.8|85726.1|85676.1|85727.1|85677.1|85725.9|85675.9|24
1636132560000|2021-11-05 17:16:00|85726.2|85676.2|85724.8|85674.8|85726.3|85676.3|85723.5|85673.5|39
1636132570000|2021-11-05 17:16:10|85724.6|85674.6|85725.5|85675.5|85726.2|85676.2|85724.6|85674.6|30
1636132580000|2021-11-05 17:16:20|85725.6|85675.6|85726.7|85676.7|85729|85679|85724.2|85674.2|51
1636132590000|2021-11-05 17:16:30|85727|85677|85725.3|85675.3|85728.2|85678.2|85725.3|85675.3|26
1636132600000|2021-11-05 17:16:40|85725.6|85675.6|85726.2|85676.2|85726.9|85676.9|85724.9|85674.9|32
1636132610000|2021-11-05 17:16:50|85726.1|85676.1|85725.1|85675.1|85727.6|85677.6|85723.9|85673.9|41
1636132620000|2021-11-05 17:17:00|85724.6|85674.6|85727.2|85677.2|85729.2|85679.2|85724.6|85674.6|37
1636132630000|2021-11-05 17:17:10|85726.6|85676.6|85725.9|85675.9|85727.7|85677.7|85725.5|85675.5|33
1636132640000|2021-11-05 17:17:20|85725.8|85675.8|85725.9|85675.9|85728.1|85678.1|85725.6|85675.6|25
1636132650000|2021-11-05 17:17:30|85725.8|85675.8|85726.3|85676.3|85727.7|85677.7|85725.8|85675.8|23
1636132660000|2021-11-05 17:17:40|85726.1|85676.1|85727.7|85677.7|85727.7|85677.7|85724.6|85674.6|22
1636132670000|2021-11-05 17:17:50|85727.3|85677.3|85725.5|85675.5|85727.7|85677.7|85725.4|85675.4|32
1636132680000|2021-11-05 17:18:00|85725.9|85675.9|85730.2|85680.2|85731.5|85681.5|85725.7|85675.7|39
1636132690000|2021-11-05 17:18:10|85730.1|85680.1|85733.3|85683.3|85733.8|85683.8|85729.5|85679.5|29
1636132700000|2021-11-05 17:18:20|85733.2|85683.2|85732.5|85682.5|85733.3|85683.3|85732.1|85682.1|24
1636132710000|2021-11-05 17:18:30|85732.4|85682.4|85732.7|85682.7|85733.3|85683.3|85732.4|85682.4|18
1636132720000|2021-11-05 17:18:40|85733.2|85683.2|85735.4|85685.4|85737.3|85687.3|85732.7|85682.7|30
1636132730000|2021-11-05 17:18:50|85735.7|85685.7|85731.4|85681.4|85735.7|85685.7|85731.1|85681.1|37
1636132740000|2021-11-05 17:19:00|85732.1|85682.1|85732.2|85682.2|85732.4|85682.4|85729.1|85679.1|46
1636132750000|2021-11-05 17:19:10|85732|85682|85731|85681|85732|85682|85730.4|85680.4|27
1636132760000|2021-11-05 17:19:20|85730.9|85680.9|85730.4|85680.4|85732.2|85682.2|85730.4|85680.4|39
1636132770000|2021-11-05 17:19:30|85730.6|85680.6|85730.4|85680.4|85730.9|85680.9|85729.2|85679.2|26
1636132780000|2021-11-05 17:19:40|85730.3|85680.3|85731.5|85681.5|85731.6|85681.6|85730.3|85680.3|19
1636132790000|2021-11-05 17:19:50|85731.4|85681.4|85732.4|85682.4|85733.2|85683.2|85731.2|85681.2|27
1636132800000|2021-11-05 17:20:00|85731.9|85681.9|85731.8|85681.8|85732.5|85682.5|85730.8|85680.8|27
1636132810000|2021-11-05 17:20:10|85732.4|85682.4|85732.6|85682.6|85733.2|85683.2|85731.4|85681.4|36
1636132820000|2021-11-05 17:20:20|85732.2|85682.2|85734|85684|85734|85684|85732.2|85682.2|24
1636132830000|2021-11-05 17:20:30|85733.9|85683.9|85733|85683|85736|85686|85732.5|85682.5|39
1636132840000|2021-11-05 17:20:40|85732.5|85682.5|85734.8|85684.8|85734.8|85684.8|85731.9|85681.9|27
1636132850000|2021-11-05 17:20:50|85734.7|85684.7|85734|85684|85735.5|85685.5|85734|85684|25
1636132860000|2021-11-05 17:21:00|85734.7|85684.7|85737.1|85687.1|85737.1|85687.1|85733.7|85683.7|22
1636132870000|2021-11-05 17:21:10|85736.7|85686.7|85736.8|85686.8|85737.4|85687.4|85735.2|85685.2|52
1636132880000|2021-11-05 17:21:20|85735.9|85685.9|85736.1|85686.1|85736.5|85686.5|85734.5|85684.5|44
1636132890000|2021-11-05 17:21:30|85735.7|85685.7|85735.7|85685.7|85735.7|85685.7|85735.1|85685.1|22
1636132900000|2021-11-05 17:21:40|85735.6|85685.6|85735.3|85685.3|85736.3|85686.3|85734.9|85684.9|19
1636132910000|2021-11-05 17:21:50|85734.9|85684.9|85735.3|85685.3|85735.9|85685.9|85734.3|85684.3|15
1636132920000|2021-11-05 17:22:00|85735|85685|85734.9|85684.9|85736.5|85686.5|85734.9|85684.9|34
1636132930000|2021-11-05 17:22:10|85734.7|85684.7|85735.2|85685.2|85736.3|85686.3|85734.1|85684.1|38
1636132940000|2021-11-05 17:22:20|85735|85685|85735.5|85685.5|85736.4|85686.4|85733.8|85683.8|36
1636132950000|2021-11-05 17:22:30|85736.8|85686.8|85736.8|85686.8|85737.3|85687.3|85735.1|85685.1|41
1636132960000|2021-11-05 17:22:40|85737|85687|85739.9|85689.9|85742|85692|85736.6|85686.6|55
1636132970000|2021-11-05 17:22:50|85740.3|85690.3|85739.5|85689.5|85742.2|85692.2|85739.5|85689.5|36
1636132980000|2021-11-05 17:23:00|85739.6|85689.6|85739.2|85689.2|85740.1|85690.1|85739|85689|27
1636132990000|2021-11-05 17:23:10|85739.1|85689.1|85744.1|85694.1|85744.1|85694.1|85739|85689|41
1636133000000|2021-11-05 17:23:20|85744|85694|85745.9|85695.9|85745.9|85695.9|85742.8|85692.8|41
1636133010000|2021-11-05 17:23:30|85746.4|85696.4|85741.9|85691.9|85746.4|85696.4|85740.2|85690.2|42
1636133020000|2021-11-05 17:23:40|85741.5|85691.5|85740.6|85690.6|85741.7|85691.7|85739.3|85689.3|43
1636133030000|2021-11-05 17:23:50|85740.8|85690.8|85741.6|85691.6|85741.9|85691.9|85740.6|85690.6|35
1636133040000|2021-11-05 17:24:00|85741.5|85691.5|85740.3|85690.3|85742|85692|85740.1|85690.1|25
1636133050000|2021-11-05 17:24:10|85740.5|85690.5|85743.9|85693.9|85744|85694|85740.5|85690.5|38
1636133060000|2021-11-05 17:24:20|85744|85694|85744.9|85694.9|85745.5|85695.5|85744|85694|31
1636133070000|2021-11-05 17:24:30|85744.8|85694.8|85745.2|85695.2|85745.4|85695.4|85744.8|85694.8|21
1636133080000|2021-11-05 17:24:40|85745.1|85695.1|85750|85700|85751|85701|85745.1|85695.1|43
1636133090000|2021-11-05 17:24:50|85751|85701|85752.1|85702.1|85752.1|85702.1|85750.3|85700.3|41
1636133100000|2021-11-05 17:25:00|85752.3|85702.3|85751.9|85701.9|85753.2|85703.2|85751.8|85701.8|34
1636133110000|2021-11-05 17:25:10|85751.8|85701.8|85753.3|85703.3|85753.9|85703.9|85751.7|85701.7|39
1636133120000|2021-11-05 17:25:20|85753.2|85703.2|85753.6|85703.6|85754.1|85704.1|85752.7|85702.7|31
1636133130000|2021-11-05 17:25:30|85753.2|85703.2|85757.9|85707.9|85758|85708|85753.2|85703.2|36
1636133140000|2021-11-05 17:25:40|85757.8|85707.8|85758.8|85708.8|85759.1|85709.1|85757.3|85707.3|35
1636133150000|2021-11-05 17:25:50|85758.5|85708.5|85759.5|85709.5|85759.5|85709.5|85758.5|85708.5|25
1636133160000|2021-11-05 17:26:00|85759.3|85709.3|85761.1|85711.1|85762.2|85712.2|85759.1|85709.1|35
1636133170000|2021-11-05 17:26:10|85761|85711|85760.2|85710.2|85762.1|85712.1|85759.9|85709.9|41
1636133180000|2021-11-05 17:26:20|85760.1|85710.1|85764.2|85714.2|85764.3|85714.3|85760|85710|30
1636133190000|2021-11-05 17:26:30|85764.1|85714.1|85766.9|85716.9|85767.6|85717.6|85763.7|85713.7|39
1636133200000|2021-11-05 17:26:40|85767|85717|85766.8|85716.8|85767.9|85717.9|85766.5|85716.5|36
1636133210000|2021-11-05 17:26:50|85766.7|85716.7|85765.6|85715.6|85767.3|85717.3|85765.6|85715.6|28
1636133220000|2021-11-05 17:27:00|85765.8|85715.8|85756.7|85706.7|85765.9|85715.9|85755.5|85705.5|42
1636133230000|2021-11-05 17:27:10|85756.9|85706.9|85756.9|85706.9|85757.6|85707.6|85756.5|85706.5|28
1636133240000|2021-11-05 17:27:20|85757.3|85707.3|85758.3|85708.3|85758.4|85708.4|85756.7|85706.7|37
1636133250000|2021-11-05 17:27:30|85757.5|85707.5|85758.7|85708.7|85758.9|85708.9|85756.9|85706.9|34
1636133260000|2021-11-05 17:27:40|85758.5|85708.5|85760.1|85710.1|85761.7|85711.7|85757.2|85707.2|43
1636133270000|2021-11-05 17:27:50|85760.2|85710.2|85762.3|85712.3|85762.6|85712.6|85759.8|85709.8|36
1636133280000|2021-11-05 17:28:00|85762|85712|85761.2|85711.2|85762.4|85712.4|85760.1|85710.1|39
1636133290000|2021-11-05 17:28:10|85761|85711|85762.8|85712.8|85762.8|85712.8|85760.7|85710.7|30
1636133300000|2021-11-05 17:28:20|85762.7|85712.7|85763.7|85713.7|85763.9|85713.9|85761.6|85711.6|34
1636133310000|2021-11-05 17:28:30|85763.2|85713.2|85761.5|85711.5|85763.2|85713.2|85761.4|85711.4|21
1636133320000|2021-11-05 17:28:40|85762.5|85712.5|85762.5|85712.5|85763.4|85713.4|85761|85711|29
1636133330000|2021-11-05 17:28:50|85762.4|85712.4|85765.2|85715.2|85765.2|85715.2|85761.8|85711.8|40
1636133340000|2021-11-05 17:29:00|85765.4|85715.4|85767.8|85717.8|85767.9|85717.9|85764.2|85714.2|46
1636133350000|2021-11-05 17:29:10|85767.5|85717.5|85771.1|85721.1|85774.3|85724.3|85767.4|85717.4|39
1636133360000|2021-11-05 17:29:20|85770.6|85720.6|85780.7|85730.7|85781.5|85731.5|85770.3|85720.3|55
1636133370000|2021-11-05 17:29:30|85780.5|85730.5|85786|85736|85787.3|85737.3|85780.5|85730.5|44
1636133380000|2021-11-05 17:29:40|85785.7|85735.7|85783.5|85733.5|85787|85737|85783.4|85733.4|29
1636133390000|2021-11-05 17:29:50|85783.4|85733.4|85786.6|85736.6|85786.9|85736.9|85783.1|85733.1|31
1636133400000|2021-11-05 17:30:00|85786.7|85736.7|85783.9|85733.9|85787.3|85737.3|85783.6|85733.6|47
1636133410000|2021-11-05 17:30:10|85784.4|85734.4|85782.1|85732.1|85784.4|85734.4|85778.4|85728.4|58
1636133420000|2021-11-05 17:30:20|85782|85732|85783.3|85733.3|85783.8|85733.8|85780.9|85730.9|44
1636133430000|2021-11-05 17:30:30|85783.5|85733.5|85795.1|85745.1|85798.2|85748.2|85783.5|85733.5|54
1636133440000|2021-11-05 17:30:40|85795.3|85745.3|85795.4|85745.4|85795.9|85745.9|85793.4|85743.4|44
1636133450000|2021-11-05 17:30:50|85795|85745|85800.9|85750.9|85801.6|85751.6|85793.7|85743.7|43
1636133460000|2021-11-05 17:31:00|85801.7|85751.7|85798.3|85748.3|85802.2|85752.2|85798.2|85748.2|52
1636133470000|2021-11-05 17:31:10|85798.4|85748.4|85799|85749|85799.4|85749.4|85796.3|85746.3|39
1636133480000|2021-11-05 17:31:20|85798.8|85748.8|85799.1|85749.1|85803.2|85753.2|85798.8|85748.8|26
1636133490000|2021-11-05 17:31:30|85798.9|85748.9|85800.2|85750.2|85801.8|85751.8|85798.6|85748.6|41
1636133500000|2021-11-05 17:31:40|85800.1|85750.1|85798.1|85748.1|85800.9|85750.9|85798.1|85748.1|33
1636133510000|2021-11-05 17:31:50|85798|85748|85793.5|85743.5|85798.3|85748.3|85793.5|85743.5|34
1636133520000|2021-11-05 17:32:00|85793.4|85743.4|85791.1|85741.1|85793.8|85743.8|85791|85741|28
1636133530000|2021-11-05 17:32:10|85791|85741|85796.8|85746.8|85797.7|85747.7|85790.4|85740.4|37
1636133540000|2021-11-05 17:32:20|85796.1|85746.1|85789.5|85739.5|85797.4|85747.4|85788.3|85738.3|48
1636133550000|2021-11-05 17:32:30|85789.1|85739.1|85788.9|85738.9|85789.3|85739.3|85788.8|85738.8|21
1636133560000|2021-11-05 17:32:40|85788.3|85738.3|85788.1|85738.1|85789|85739|85786.5|85736.5|31
1636133570000|2021-11-05 17:32:50|85787|85737|85785.9|85735.9|85787|85737|85783.5|85733.5|35
1636133580000|2021-11-05 17:33:00|85786.1|85736.1|85791|85741|85791.3|85741.3|85786.1|85736.1|38
1636133590000|2021-11-05 17:33:10|85791.2|85741.2|85795|85745|85795.3|85745.3|85791.1|85741.1|42
1636133600000|2021-11-05 17:33:20|85794.8|85744.8|85792|85742|85795.5|85745.5|85791.5|85741.5|27
1636133610000|2021-11-05 17:33:30|85791.9|85741.9|85793.2|85743.2|85794.1|85744.1|85791.8|85741.8|32
1636133620000|2021-11-05 17:33:40|85793.5|85743.5|85796.7|85746.7|85798.3|85748.3|85793.5|85743.5|34
1636133630000|2021-11-05 17:33:50|85798.2|85748.2|85795.4|85745.4|85798.2|85748.2|85795.3|85745.3|26
1636133640000|2021-11-05 17:34:00|85795.5|85745.5|85795.6|85745.6|85795.9|85745.9|85795.3|85745.3|22
1636133650000|2021-11-05 17:34:10|85795.5|85745.5|85801|85751|85801.4|85751.4|85795.4|85745.4|34
1636133660000|2021-11-05 17:34:20|85800.4|85750.4|85797.8|85747.8|85801|85751|85797.8|85747.8|35
1636133670000|2021-11-05 17:34:30|85797.7|85747.7|85798|85748|85798.8|85748.8|85797.1|85747.1|28
1636133680000|2021-11-05 17:34:40|85798.1|85748.1|85797.1|85747.1|85799.2|85749.2|85797|85747|32
1636133690000|2021-11-05 17:34:50|85797.4|85747.4|85799.2|85749.2|85799.5|85749.5|85797.2|85747.2|27
1636133700000|2021-11-05 17:35:00|85799.3|85749.3|85798.6|85748.6|85800.6|85750.6|85795.9|85745.9|62
1636133710000|2021-11-05 17:35:10|85798.2|85748.2|85798.8|85748.8|85799.1|85749.1|85797.6|85747.6|26
1636133720000|2021-11-05 17:35:20|85799.2|85749.2|85802.4|85752.4|85802.8|85752.8|85798.6|85748.6|46
1636133730000|2021-11-05 17:35:30|85802.5|85752.5|85804.2|85754.2|85805.5|85755.5|85801.7|85751.7|48
1636133740000|2021-11-05 17:35:40|85804.3|85754.3|85803|85753|85805.7|85755.7|85802.2|85752.2|37
1636133750000|2021-11-05 17:35:50|85804.5|85754.5|85803.2|85753.2|85804.5|85754.5|85802.7|85752.7|40
1636133760000|2021-11-05 17:36:00|85802|85752|85803.6|85753.6|85803.6|85753.6|85801.2|85751.2|44
1636133770000|2021-11-05 17:36:10|85803.5|85753.5|85804.5|85754.5|85806.5|85756.5|85801.3|85751.3|44
1636133780000|2021-11-05 17:36:20|85804.4|85754.4|85804.4|85754.4|85805.6|85755.6|85804.2|85754.2|30
1636133790000|2021-11-05 17:36:30|85804.5|85754.5|85808.3|85758.3|85809.4|85759.4|85804|85754|42
1636133800000|2021-11-05 17:36:40|85809.9|85759.9|85807.6|85757.6|85809.9|85759.9|85807.1|85757.1|36
1636133810000|2021-11-05 17:36:50|85808|85758|85808|85758|85808.6|85758.6|85807.4|85757.4|28
1636133820000|2021-11-05 17:37:00|85807.3|85757.3|85805.6|85755.6|85807.9|85757.9|85805|85755|44
1636133830000|2021-11-05 17:37:10|85805.2|85755.2|85808|85758|85808|85758|85805.2|85755.2|38
1636133840000|2021-11-05 17:37:20|85807.8|85757.8|85799.4|85749.4|85807.8|85757.8|85799.4|85749.4|43
1636133850000|2021-11-05 17:37:30|85798.8|85748.8|85801.4|85751.4|85803.1|85753.1|85798.8|85748.8|45
1636133860000|2021-11-05 17:37:40|85801.5|85751.5|85803.9|85753.9|85805.3|85755.3|85801.2|85751.2|40
1636133870000|2021-11-05 17:37:50|85804.1|85754.1|85803|85753|85804.5|85754.5|85803|85753|37
1636133880000|2021-11-05 17:38:00|85802.9|85752.9|85805.7|85755.7|85805.8|85755.8|85802.9|85752.9|29
1636133890000|2021-11-05 17:38:10|85805.6|85755.6|85802.8|85752.8|85806.5|85756.5|85802.1|85752.1|38
1636133900000|2021-11-05 17:38:20|85802.3|85752.3|85796.2|85746.2|85802.7|85752.7|85794.9|85744.9|43
1636133910000|2021-11-05 17:38:30|85796.1|85746.1|85795.5|85745.5|85797.1|85747.1|85794.6|85744.6|39
1636133920000|2021-11-05 17:38:40|85795|85745|85792.4|85742.4|85795.7|85745.7|85791.2|85741.2|37
1636133930000|2021-11-05 17:38:50|85792.6|85742.6|85791.9|85741.9|85793|85743|85791.8|85741.8|30
1636133940000|2021-11-05 17:39:00|85792.9|85742.9|85794.4|85744.4|85794.8|85744.8|85792.3|85742.3|28
1636133950000|2021-11-05 17:39:10|85793.7|85743.7|85791.1|85741.1|85794.3|85744.3|85788.3|85738.3|37
1636133960000|2021-11-05 17:39:20|85791|85741|85793|85743|85793.9|85743.9|85790.3|85740.3|34
1636133970000|2021-11-05 17:39:30|85792.6|85742.6|85791.3|85741.3|85792.6|85742.6|85790.2|85740.2|23
1636133980000|2021-11-05 17:39:40|85791.8|85741.8|85792|85742|85792.7|85742.7|85791.2|85741.2|17
1636133990000|2021-11-05 17:39:50|85792.3|85742.3|85791|85741|85792.3|85742.3|85790.7|85740.7|16
1636134000000|2021-11-05 17:40:00|85791.8|85741.8|85789.9|85739.9|85792.3|85742.3|85788.3|85738.3|26
1636134010000|2021-11-05 17:40:10|85790|85740|85787.9|85737.9|85790|85740|85787.2|85737.2|34
1636134020000|2021-11-05 17:40:20|85788.4|85738.4|85788.1|85738.1|85788.4|85738.4|85787.1|85737.1|26
1636134030000|2021-11-05 17:40:30|85787.8|85737.8|85782.7|85732.7|85788.6|85738.6|85781.1|85731.1|41
1636134040000|2021-11-05 17:40:40|85782.1|85732.1|85784.2|85734.2|85784.2|85734.2|85779.2|85729.2|49
1636134050000|2021-11-05 17:40:50|85784.1|85734.1|85793.6|85743.6|85793.6|85743.6|85782.7|85732.7|50
1636134060000|2021-11-05 17:41:00|85793.2|85743.2|85794.1|85744.1|85795.4|85745.4|85792.3|85742.3|42
1636134070000|2021-11-05 17:41:10|85794|85744|85793.9|85743.9|85794.5|85744.5|85793.7|85743.7|17
1636134080000|2021-11-05 17:41:20|85793.5|85743.5|85790.5|85740.5|85793.6|85743.6|85790.3|85740.3|23
1636134090000|2021-11-05 17:41:30|85790.8|85740.8|85790.8|85740.8|85791.7|85741.7|85789.6|85739.6|39
1636134100000|2021-11-05 17:41:40|85790.4|85740.4|85790.4|85740.4|85791.9|85741.9|85790.2|85740.2|24
1636134110000|2021-11-05 17:41:50|85790|85740|85790.8|85740.8|85791.7|85741.7|85790|85740|30
1636134120000|2021-11-05 17:42:00|85791.1|85741.1|85787.8|85737.8|85791.4|85741.4|85786.3|85736.3|34
1636134130000|2021-11-05 17:42:10|85788.5|85738.5|85788.9|85738.9|85789.1|85739.1|85787.9|85737.9|25
1636134140000|2021-11-05 17:42:20|85788.8|85738.8|85787.5|85737.5|85789.2|85739.2|85786.8|85736.8|16
1636134150000|2021-11-05 17:42:30|85787.2|85737.2|85784.4|85734.4|85787.4|85737.4|85783.8|85733.8|33
1636134160000|2021-11-05 17:42:40|85784.9|85734.9|85788.3|85738.3|85788.3|85738.3|85784.6|85734.6|44
1636134170000|2021-11-05 17:42:50|85788.9|85738.9|85787.8|85737.8|85789|85739|85787.1|85737.1|29
1636134180000|2021-11-05 17:43:00|85787.4|85737.4|85785.9|85735.9|85788.3|85738.3|85785.4|85735.4|33
1636134190000|2021-11-05 17:43:10|85786|85736|85786|85736|85786.4|85736.4|85784.8|85734.8|32
1636134200000|2021-11-05 17:43:20|85785.5|85735.5|85788.6|85738.6|85789|85739|85785.5|85735.5|23
1636134210000|2021-11-05 17:43:30|85789.6|85739.6|85791.2|85741.2|85791.5|85741.5|85788.2|85738.2|38
1636134220000|2021-11-05 17:43:40|85790.6|85740.6|85792.9|85742.9|85793.3|85743.3|85790.4|85740.4|34
1636134230000|2021-11-05 17:43:50|85792.7|85742.7|85793.5|85743.5|85793.8|85743.8|85792.4|85742.4|18
1636134240000|2021-11-05 17:44:00|85791.9|85741.9|85796.7|85746.7|85797.2|85747.2|85791.8|85741.8|35
1636134250000|2021-11-05 17:44:10|85796.9|85746.9|85790.8|85740.8|85797|85747|85789.2|85739.2|46
1636134260000|2021-11-05 17:44:20|85790.9|85740.9|85793.8|85743.8|85793.8|85743.8|85789.8|85739.8|34
1636134270000|2021-11-05 17:44:30|85793.9|85743.9|85796.7|85746.7|85797|85747|85793.7|85743.7|30
1636134280000|2021-11-05 17:44:40|85796.8|85746.8|85797.8|85747.8|85798.7|85748.7|85796.7|85746.7|26
1636134290000|2021-11-05 17:44:50|85797.7|85747.7|85797.3|85747.3|85798.3|85748.3|85797|85747|30
1636134300000|2021-11-05 17:45:00|85797.2|85747.2|85792.8|85742.8|85798.2|85748.2|85792.6|85742.6|58
1636134310000|2021-11-05 17:45:10|85793.4|85743.4|85793.4|85743.4|85793.8|85743.8|85791.5|85741.5|36
1636134320000|2021-11-05 17:45:20|85793.3|85743.3|85794.4|85744.4|85794.4|85744.4|85793.3|85743.3|21
1636134330000|2021-11-05 17:45:30|85794.5|85744.5|85795.9|85745.9|85796|85746|85793.6|85743.6|29
1636134340000|2021-11-05 17:45:40|85795.6|85745.6|85794.4|85744.4|85795.6|85745.6|85793.9|85743.9|34
1636134350000|2021-11-05 17:45:50|85794.3|85744.3|85793.5|85743.5|85794.7|85744.7|85792.3|85742.3|31
1636134360000|2021-11-05 17:46:00|85793.6|85743.6|85798.4|85748.4|85799|85749|85793.2|85743.2|36
1636134370000|2021-11-05 17:46:10|85798.8|85748.8|85800.6|85750.6|85801|85751|85798|85748|38
1636134380000|2021-11-05 17:46:20|85800.5|85750.5|85801.3|85751.3|85801.8|85751.8|85800.3|85750.3|20
1636134390000|2021-11-05 17:46:30|85801|85751|85801.9|85751.9|85802.7|85752.7|85800.7|85750.7|24
1636134400000|2021-11-05 17:46:40|85801.7|85751.7|85802.1|85752.1|85802.7|85752.7|85801.4|85751.4|24
1636134410000|2021-11-05 17:46:50|85802.2|85752.2|85804.7|85754.7|85805.4|85755.4|85802.2|85752.2|27
1636134420000|2021-11-05 17:47:00|85804.5|85754.5|85812.3|85762.3|85813.8|85763.8|85804.5|85754.5|43
1636134430000|2021-11-05 17:47:10|85812.8|85762.8|85813.8|85763.8|85815.3|85765.3|85812.8|85762.8|23
1636134440000|2021-11-05 17:47:20|85813.9|85763.9|85815.5|85765.5|85816.4|85766.4|85813.9|85763.9|30
1636134450000|2021-11-05 17:47:30|85815.4|85765.4|85814.7|85764.7|85815.4|85765.4|85814.3|85764.3|16
1636134460000|2021-11-05 17:47:40|85814.8|85764.8|85812.2|85762.2|85814.8|85764.8|85811.3|85761.3|34
1636134470000|2021-11-05 17:47:50|85812|85762|85813.3|85763.3|85813.9|85763.9|85812|85762|38
1636134480000|2021-11-05 17:48:00|85813.4|85763.4|85812|85762|85814.3|85764.3|85811.8|85761.8|36
1636134490000|2021-11-05 17:48:10|85812.2|85762.2|85811.8|85761.8|85813.6|85763.6|85810.5|85760.5|32
1636134500000|2021-11-05 17:48:20|85811.6|85761.6|85812|85762|85812.8|85762.8|85810.3|85760.3|29
1636134510000|2021-11-05 17:48:30|85812.4|85762.4|85812.8|85762.8|85813.2|85763.2|85811.5|85761.5|24
1636134520000|2021-11-05 17:48:40|85812.9|85762.9|85813|85763|85813.9|85763.9|85812.5|85762.5|32
1636134530000|2021-11-05 17:48:50|85812.8|85762.8|85814.3|85764.3|85814.7|85764.7|85812.8|85762.8|17
1636134540000|2021-11-05 17:49:00|85814.1|85764.1|85816.8|85766.8|85816.9|85766.9|85813.8|85763.8|27
1636134550000|2021-11-05 17:49:10|85816.7|85766.7|85816.7|85766.7|85817|85767|85816.2|85766.2|20
1636134560000|2021-11-05 17:49:20|85816.5|85766.5|85815.8|85765.8|85816.8|85766.8|85815.2|85765.2|14
1636134570000|2021-11-05 17:49:30|85815.7|85765.7|85814.8|85764.8|85815.7|85765.7|85814.5|85764.5|33
1636134580000|2021-11-05 17:49:40|85814.9|85764.9|85816.7|85766.7|85816.7|85766.7|85814.6|85764.6|27
1636134590000|2021-11-05 17:49:50|85816.5|85766.5|85814.3|85764.3|85817.8|85767.8|85813.1|85763.1|44
1636134600000|2021-11-05 17:50:00|85813.7|85763.7|85816|85766|85816.9|85766.9|85813.7|85763.7|40
1636134610000|2021-11-05 17:50:10|85815.8|85765.8|85820.2|85770.2|85820.4|85770.4|85815.8|85765.8|29
1636134620000|2021-11-05 17:50:20|85820.4|85770.4|85818.7|85768.7|85821.2|85771.2|85818.3|85768.3|30
1636134630000|2021-11-05 17:50:30|85818.8|85768.8|85817|85767|85818.8|85768.8|85813.8|85763.8|35
1636134640000|2021-11-05 17:50:40|85816.7|85766.7|85817.5|85767.5|85817.9|85767.9|85815.4|85765.4|28
1636134650000|2021-11-05 17:50:50|85817.4|85767.4|85815.1|85765.1|85818.6|85768.6|85813.9|85763.9|30
1636134660000|2021-11-05 17:51:00|85815.5|85765.5|85817.6|85767.6|85818|85768|85815.5|85765.5|27
1636134670000|2021-11-05 17:51:10|85817.4|85767.4|85816.6|85766.6|85818.3|85768.3|85816.2|85766.2|30
1636134680000|2021-11-05 17:51:20|85816.5|85766.5|85818.1|85768.1|85818.2|85768.2|85816.5|85766.5|29
1636134690000|2021-11-05 17:51:30|85818|85768|85817.6|85767.6|85818.3|85768.3|85817.3|85767.3|24
1636134700000|2021-11-05 17:51:40|85817.7|85767.7|85817|85767|85818.3|85768.3|85816.2|85766.2|22
1636134710000|2021-11-05 17:51:50|85816.9|85766.9|85813.9|85763.9|85817.2|85767.2|85813.6|85763.6|32
1636134720000|2021-11-05 17:52:00|85814.9|85764.9|85817.1|85767.1|85818.2|85768.2|85814.9|85764.9|32
1636134730000|2021-11-05 17:52:10|85817.2|85767.2|85814.4|85764.4|85817.5|85767.5|85814.4|85764.4|29
1636134740000|2021-11-05 17:52:20|85814.1|85764.1|85807.7|85757.7|85814.1|85764.1|85805.3|85755.3|49
1636134750000|2021-11-05 17:52:30|85807.8|85757.8|85808|85758|85808|85758|85804.1|85754.1|43
1636134760000|2021-11-05 17:52:40|85807.9|85757.9|85808.6|85758.6|85809.2|85759.2|85807.8|85757.8|32
1636134770000|2021-11-05 17:52:50|85808.5|85758.5|85810.2|85760.2|85811.4|85761.4|85808.5|85758.5|46
1636134780000|2021-11-05 17:53:00|85810.3|85760.3|85805.6|85755.6|85810.3|85760.3|85805.1|85755.1|42
1636134790000|2021-11-05 17:53:10|85806.5|85756.5|85809|85759|85812.2|85775.8|85800.5|85755.3|50
1636134800000|2021-11-05 17:53:20|85809.1|85759.1|85808|85758|85809.4|85759.4|85807.7|85757.7|31
1636134810000|2021-11-05 17:53:30|85808.1|85758.1|85808.4|85758.4|85809.6|85759.6|85808.1|85758.1|24
1636134820000|2021-11-05 17:53:40|85808.5|85758.5|85808.2|85758.2|85808.9|85758.9|85806.8|85756.8|32
1636134830000|2021-11-05 17:53:50|85808.1|85758.1|85810.2|85760.2|85810.2|85760.2|85807.8|85757.8|22
1636134840000|2021-11-05 17:54:00|85810.4|85760.4|85811|85761|85811.1|85761.1|85810|85760|14
1636134850000|2021-11-05 17:54:10|85810.7|85760.7|85810.6|85760.6|85811|85761|85809.3|85759.3|23
1636134860000|2021-11-05 17:54:20|85810|85760|85809.3|85759.3|85810.4|85760.4|85808.9|85758.9|28
1636134870000|2021-11-05 17:54:30|85809.6|85759.6|85812.2|85762.2|85812.4|85762.4|85809.5|85759.5|35
1636134880000|2021-11-05 17:54:40|85811.9|85761.9|85812|85762|85813.8|85763.8|85811.8|85761.8|20
1636134890000|2021-11-05 17:54:50|85812.1|85762.1|85812.8|85762.8|85813|85763|85811.9|85761.9|14
1636134900000|2021-11-05 17:55:00|85812.2|85762.2|85813.9|85763.9|85813.9|85763.9|85811.6|85761.6|15
1636134910000|2021-11-05 17:55:10|85814.9|85764.9|85813.2|85763.2|85814.9|85764.9|85811.5|85761.5|36
1636134920000|2021-11-05 17:55:20|85812.9|85762.9|85812.9|85762.9|85814.1|85764.1|85812.3|85762.3|34
1636134930000|2021-11-05 17:55:30|85813.5|85763.5|85813.8|85763.8|85814.5|85764.5|85813|85763|26
1636134940000|2021-11-05 17:55:40|85814|85764|85815.9|85765.9|85816.6|85766.6|85812.7|85762.7|33
1636134950000|2021-11-05 17:55:50|85816|85766|85814.1|85764.1|85817.4|85767.4|85814.1|85764.1|36
1636134960000|2021-11-05 17:56:00|85814|85764|85812.1|85762.1|85815.7|85765.7|85810.6|85760.6|44
1636134970000|2021-11-05 17:56:10|85812.2|85762.2|85811.7|85761.7|85813.2|85763.2|85811.2|85761.2|34
1636134980000|2021-11-05 17:56:20|85811.9|85761.9|85815.9|85765.9|85816.1|85766.1|85811.9|85761.9|38
1636134990000|2021-11-05 17:56:30|85814.9|85764.9|85812.4|85762.4|85814.9|85764.9|85812.2|85762.2|33
1636135000000|2021-11-05 17:56:40|85812.2|85762.2|85814.6|85764.6|85814.7|85764.7|85812|85762|24
1636135010000|2021-11-05 17:56:50|85814.8|85764.8|85811.9|85761.9|85815.8|85765.8|85811.9|85761.9|36
1636135020000|2021-11-05 17:57:00|85812.5|85762.5|85811.7|85761.7|85812.7|85762.7|85809.5|85759.5|36
1636135030000|2021-11-05 17:57:10|85811.6|85761.6|85815.8|85765.8|85816.9|85766.9|85811.6|85761.6|29
1636135040000|2021-11-05 17:57:20|85816.1|85766.1|85816.5|85766.5|85816.8|85766.8|85815.4|85765.4|24
1636135050000|2021-11-05 17:57:30|85816.4|85766.4|85818.5|85768.5|85819.1|85769.1|85816.4|85766.4|26
1636135060000|2021-11-05 17:57:40|85818.4|85768.4|85818.6|85768.6|85818.8|85768.8|85817.9|85767.9|26
1636135070000|2021-11-05 17:57:50|85817.1|85767.1|85816.2|85766.2|85818.5|85768.5|85815.8|85765.8|25
1636135080000|2021-11-05 17:58:00|85816.3|85766.3|85813.5|85763.5|85818.2|85768.2|85813.4|85763.4|37
1636135090000|2021-11-05 17:58:10|85812.9|85762.9|85813|85763|85813.7|85763.7|85812.1|85762.1|30
1636135100000|2021-11-05 17:58:20|85813.5|85763.5|85805.9|85755.9|85814.1|85764.1|85805.7|85755.7|44
1636135110000|2021-11-05 17:58:30|85805.7|85755.7|85802.5|85752.5|85806.1|85756.1|85802.2|85752.2|30
1636135120000|2021-11-05 17:58:40|85802.8|85752.8|85801.3|85751.3|85803.7|85753.7|85801|85751|27
1636135130000|2021-11-05 17:58:50|85801.8|85751.8|85803.2|85753.2|85803.6|85753.6|85801.1|85751.1|20
1636135140000|2021-11-05 17:59:00|85802.8|85752.8|85801.5|85751.5|85803.7|85753.7|85801.4|85751.4|37
1636135150000|2021-11-05 17:59:10|85802.2|85752.2|85783.4|85733.4|85804|85754|85783|85733|45
1636135160000|2021-11-05 17:59:20|85783.9|85733.9|85783.5|85733.5|85784.6|85734.6|85782.5|85732.5|25
1636135170000|2021-11-05 17:59:30|85782.9|85732.9|85780.5|85730.5|85783.9|85733.9|85778.2|85728.2|32
1636135180000|2021-11-05 17:59:40|85778.5|85728.5|85775.7|85725.7|85779.8|85729.8|85773.3|85723.3|42
1636135190000|2021-11-05 17:59:50|85776.8|85726.8|85776.1|85726.1|85777.2|85727.2|85775.2|85725.2|41
1636135200000|2021-11-05 18:00:00|85776.2|85726.2|85781.8|85731.8|85782.5|85732.5|85774|85724|45
1636135210000|2021-11-05 18:00:10|85780.8|85730.8|85781.6|85731.6|85782.4|85732.4|85779.1|85729.1|33
1636135220000|2021-11-05 18:00:20|85782.1|85732.1|85782.6|85732.6|85782.6|85732.6|85780.9|85730.9|23
1636135230000|2021-11-05 18:00:30|85782|85732|85783|85733|85783.4|85733.4|85781.6|85731.6|26
1636135240000|2021-11-05 18:00:40|85782.9|85732.9|85781.2|85731.2|85785.6|85735.6|85777.8|85727.8|34
1636135250000|2021-11-05 18:00:50|85781.5|85731.5|85779.2|85729.2|85781.9|85731.9|85777|85727|51
1636135260000|2021-11-05 18:01:00|85778.7|85728.7|85780.3|85730.3|85785.6|85735.6|85778.1|85728.1|43
1636135270000|2021-11-05 18:01:10|85781.1|85731.1|85766.4|85716.4|85781.5|85731.5|85766.2|85716.2|49
1636135280000|2021-11-05 18:01:20|85766.3|85716.3|85763.5|85713.5|85767|85717|85762.9|85712.9|41
1636135290000|2021-11-05 18:01:30|85763.4|85713.4|85763|85713|85764.4|85714.4|85760.5|85710.5|44
1636135300000|2021-11-05 18:01:40|85762.9|85712.9|85766.1|85716.1|85767.4|85717.4|85761.3|85711.3|41
1636135310000|2021-11-05 18:01:50|85767.3|85717.3|85768|85718|85769.2|85719.2|85766.3|85716.3|41
1636135320000|2021-11-05 18:02:00|85768.1|85718.1|85773.1|85723.1|85773.9|85723.9|85768|85718|47
1636135330000|2021-11-05 18:02:10|85772.8|85722.8|85772.1|85722.1|85775.8|85725.8|85771.8|85721.8|42
1636135340000|2021-11-05 18:02:20|85773.8|85723.8|85771.8|85721.8|85774|85724|85771.2|85721.2|36
1636135350000|2021-11-05 18:02:30|85771.1|85721.1|85772.6|85722.6|85772.6|85722.6|85771.1|85721.1|25
1636135360000|2021-11-05 18:02:40|85772.3|85722.3|85772.6|85722.6|85773.2|85723.2|85771.8|85721.8|25
1636135370000|2021-11-05 18:02:50|85772.9|85722.9|85773.3|85723.3|85773.3|85723.3|85770.9|85720.9|24
1636135380000|2021-11-05 18:03:00|85771.3|85721.3|85771.2|85721.2|85772.6|85722.6|85770.7|85720.7|36
1636135390000|2021-11-05 18:03:10|85771.3|85721.3|85773.2|85723.2|85774.8|85724.8|85771.1|85721.1|41
1636135400000|2021-11-05 18:03:20|85773.6|85723.6|85771.1|85721.1|85773.6|85723.6|85770.6|85720.6|26
1636135410000|2021-11-05 18:03:30|85770.8|85720.8|85770.3|85720.3|85771.3|85721.3|85769.2|85719.2|26
1636135420000|2021-11-05 18:03:40|85771.1|85721.1|85770.1|85720.1|85771.4|85721.4|85769.2|85719.2|28
1636135430000|2021-11-05 18:03:50|85770.2|85720.2|85768.9|85718.9|85770.7|85720.7|85768.3|85718.3|30
1636135440000|2021-11-05 18:04:00|85769|85719|85770.9|85720.9|85771|85721|85767.7|85717.7|26
1636135450000|2021-11-05 18:04:10|85771|85721|85775.1|85725.1|85776.5|85726.5|85770.6|85720.6|37
1636135460000|2021-11-05 18:04:20|85775.5|85725.5|85774.7|85724.7|85775.8|85725.8|85773.5|85723.5|23
1636135470000|2021-11-05 18:04:30|85774.4|85724.4|85775.6|85725.6|85776|85726|85773.8|85723.8|25
1636135480000|2021-11-05 18:04:40|85775|85725|85774.7|85724.7|85776.2|85726.2|85774.4|85724.4|29
1636135490000|2021-11-05 18:04:50|85774.3|85724.3|85774.4|85724.4|85775.5|85725.5|85773.8|85723.8|30
1636135500000|2021-11-05 18:05:00|85774.9|85724.9|85775.1|85725.1|85776.5|85726.5|85774.8|85724.8|22
1636135510000|2021-11-05 18:05:10|85774.9|85724.9|85772.9|85722.9|85775.6|85725.6|85772.5|85722.5|34
1636135520000|2021-11-05 18:05:20|85772.6|85722.6|85778.5|85728.5|85779.4|85729.4|85771.3|85721.3|25
1636135530000|2021-11-05 18:05:30|85777.8|85727.8|85768.7|85718.7|85778.2|85728.2|85767.4|85717.4|49
1636135540000|2021-11-05 18:05:40|85768|85718|85768.5|85718.5|85771.7|85721.7|85768|85718|21
1636135550000|2021-11-05 18:05:50|85769|85719|85769.5|85719.5|85770.3|85720.3|85768|85718|20
1636135560000|2021-11-05 18:06:00|85769|85719|85770.7|85720.7|85770.7|85720.7|85768.1|85718.1|31
1636135570000|2021-11-05 18:06:10|85770.8|85720.8|85772.2|85722.2|85773.8|85723.8|85769.5|85719.5|28
1636135580000|2021-11-05 18:06:20|85772|85722|85775.9|85725.9|85776.9|85726.9|85772|85722|40
1636135590000|2021-11-05 18:06:30|85776.1|85726.1|85775.1|85725.1|85777.6|85727.6|85774.5|85724.5|40
1636135600000|2021-11-05 18:06:40|85775.2|85725.2|85777.1|85727.1|85778|85728|85774.9|85724.9|39
1636135610000|2021-11-05 18:06:50|85777.3|85727.3|85776.8|85726.8|85777.9|85727.9|85776.5|85726.5|36
1636135620000|2021-11-05 18:07:00|85776.7|85726.7|85776.8|85726.8|85777.2|85727.2|85776.4|85726.4|36
1636135630000|2021-11-05 18:07:10|85777|85727|85776.7|85726.7|85778.5|85728.5|85775|85725|35
1636135640000|2021-11-05 18:07:20|85777.1|85727.1|85778.1|85728.1|85778.4|85728.4|85776|85726|26
1636135650000|2021-11-05 18:07:30|85777.9|85727.9|85780.2|85730.2|85780.8|85730.8|85777.7|85727.7|39
1636135660000|2021-11-05 18:07:40|85780.3|85730.3|85778.9|85728.9|85780.3|85730.3|85778.2|85728.2|33
1636135670000|2021-11-05 18:07:50|85778.5|85728.5|85781.5|85731.5|85781.7|85731.7|85778|85728|33
1636135680000|2021-11-05 18:08:00|85781.6|85731.6|85781.4|85731.4|85782.3|85732.3|85780.6|85730.6|29
1636135690000|2021-11-05 18:08:10|85781.3|85731.3|85791.3|85741.3|85791.3|85753.8|85778.8|85730.8|28
1636135700000|2021-11-05 18:08:20|85791.4|85741.4|85797|85747|85797|85747|85791.3|85741.3|55
1636135710000|2021-11-05 18:08:30|85796.6|85746.6|85797.1|85747.1|85799.3|85749.3|85796.6|85746.6|38
1636135720000|2021-11-05 18:08:40|85796.8|85746.8|85796.4|85746.4|85797|85747|85794.8|85744.8|31
1636135730000|2021-11-05 18:08:50|85796.6|85746.6|85793.3|85743.3|85797.9|85747.9|85792.5|85742.5|23
1636135740000|2021-11-05 18:09:00|85794.2|85744.2|85791.3|85741.3|85796.1|85746.1|85791.3|85741.3|40
1636135750000|2021-11-05 18:09:10|85791.2|85741.2|85792.9|85742.9|85793.4|85743.4|85791|85741|23
1636135760000|2021-11-05 18:09:20|85793|85743|85792.7|85742.7|85793.8|85743.8|85792.7|85742.7|21
1636135770000|2021-11-05 18:09:30|85793.7|85743.7|85793.6|85743.6|85794.9|85744.9|85792.2|85742.2|39
1636135780000|2021-11-05 18:09:40|85793.9|85743.9|85793|85743|85794.8|85744.8|85792.5|85742.5|31
1636135790000|2021-11-05 18:09:50|85792.9|85742.9|85792.7|85742.7|85794.2|85744.2|85792.1|85742.1|39
1636135800000|2021-11-05 18:10:00|85793.1|85743.1|85792.8|85742.8|85794.1|85744.1|85789.9|85739.9|33
1636135810000|2021-11-05 18:10:10|85792.7|85742.7|85784|85734|85793.2|85743.2|85784|85734|36
1636135820000|2021-11-05 18:10:20|85783.7|85733.7|85779.4|85729.4|85783.9|85733.9|85778.7|85728.7|48
1636135830000|2021-11-05 18:10:30|85778.7|85728.7|85783.5|85733.5|85785.1|85735.1|85778.1|85728.1|27
1636135840000|2021-11-05 18:10:40|85783.3|85733.3|85783.8|85733.8|85783.8|85733.8|85781.1|85731.1|29
1636135850000|2021-11-05 18:10:50|85783.6|85733.6|85783.6|85733.6|85783.8|85733.8|85781.7|85731.7|23
1636135860000|2021-11-05 18:11:00|85783.5|85733.5|85783.1|85733.1|85786|85736|85782.8|85732.8|36
1636135870000|2021-11-05 18:11:10|85782.9|85732.9|85784.4|85734.4|85784.6|85734.6|85778.4|85728.4|38
1636135880000|2021-11-05 18:11:20|85784.5|85734.5|85782.4|85732.4|85784.9|85734.9|85781.8|85731.8|29
1636135890000|2021-11-05 18:11:30|85782.8|85732.8|85778|85728|85782.9|85732.9|85777.2|85727.2|43
1636135900000|2021-11-05 18:11:40|85778.6|85728.6|85777.6|85727.6|85778.7|85728.7|85776.7|85726.7|24
1636135910000|2021-11-05 18:11:50|85777.8|85727.8|85776.9|85726.9|85777.9|85727.9|85776.9|85726.9|15
1636135920000|2021-11-05 18:12:00|85776.6|85726.6|85776.6|85726.6|85778.4|85728.4|85776.2|85726.2|25
1636135930000|2021-11-05 18:12:10|85776.7|85726.7|85777.7|85727.7|85779.2|85729.2|85776.2|85726.2|27
1636135940000|2021-11-05 18:12:20|85777.8|85727.8|85777.8|85727.8|85778.7|85728.7|85777.1|85727.1|24
1636135950000|2021-11-05 18:12:30|85777.7|85727.7|85776.7|85726.7|85777.9|85727.9|85775|85725|28
1636135960000|2021-11-05 18:12:40|85776.5|85726.5|85776.6|85726.6|85777.4|85727.4|85776|85726|26
1636135970000|2021-11-05 18:12:50|85776.8|85726.8|85779.4|85729.4|85779.4|85729.4|85776.2|85726.2|34
1636135980000|2021-11-05 18:13:00|85779.5|85729.5|85782.2|85732.2|85782.6|85732.6|85779.4|85729.4|43
1636135990000|2021-11-05 18:13:10|85782.3|85732.3|85779.6|85729.6|85782.4|85732.4|85778.6|85728.6|33
1636136000000|2021-11-05 18:13:20|85779.7|85729.7|85774.6|85724.6|85779.7|85729.7|85773.9|85723.9|29
1636136010000|2021-11-05 18:13:30|85775|85725|85773.6|85723.6|85775.2|85725.2|85772.4|85722.4|31
1636136020000|2021-11-05 18:13:40|85773.9|85723.9|85768.8|85718.8|85773.9|85723.9|85768.7|85718.7|38
1636136030000|2021-11-05 18:13:50|85769.3|85719.3|85774.2|85724.2|85775.7|85725.7|85768.6|85718.6|37
1636136040000|2021-11-05 18:14:00|85774.3|85724.3|85770.7|85720.7|85776.1|85726.1|85769.2|85719.2|40
1636136050000|2021-11-05 18:14:10|85770.5|85720.5|85771.3|85721.3|85771.7|85721.7|85769.9|85719.9|33
1636136060000|2021-11-05 18:14:20|85770.9|85720.9|85771.5|85721.5|85772|85722|85770.6|85720.6|22
1636136070000|2021-11-05 18:14:30|85771.9|85721.9|85772.2|85722.2|85772.2|85722.2|85769.3|85719.3|22
1636136080000|2021-11-05 18:14:40|85772.3|85722.3|85770.6|85720.6|85772.4|85722.4|85770.4|85720.4|29
1636136090000|2021-11-05 18:14:50|85770.4|85720.4|85766.2|85716.2|85770.4|85720.4|85765.4|85715.4|32
1636136100000|2021-11-05 18:15:00|85765.9|85715.9|85766.2|85716.2|85766.6|85716.6|85764.7|85714.7|27
1636136110000|2021-11-05 18:15:10|85766.4|85716.4|85764.2|85714.2|85766.4|85716.4|85762.2|85712.2|24
1636136120000|2021-11-05 18:15:20|85763.5|85713.5|85762.9|85712.9|85765.5|85715.5|85762|85712|26
1636136130000|2021-11-05 18:15:30|85762.8|85712.8|85766.7|85716.7|85766.7|85716.7|85762.8|85712.8|34
1636136140000|2021-11-05 18:15:40|85767|85717|85766.7|85716.7|85767|85717|85765.5|85715.5|22
1636136150000|2021-11-05 18:15:50|85766.3|85716.3|85763.8|85713.8|85766.3|85716.3|85763.5|85713.5|26
1636136160000|2021-11-05 18:16:00|85763.7|85713.7|85765|85715|85765.5|85715.5|85763.7|85713.7|47
1636136170000|2021-11-05 18:16:10|85764.7|85714.7|85764.4|85714.4|85765.3|85715.3|85764.4|85714.4|23
1636136180000|2021-11-05 18:16:20|85764.1|85714.1|85763.9|85713.9|85764.6|85714.6|85763.7|85713.7|24
1636136190000|2021-11-05 18:16:30|85764|85714|85764|85714|85764.4|85714.4|85763.4|85713.4|21
1636136200000|2021-11-05 18:16:40|85763.9|85713.9|85763.5|85713.5|85764.6|85714.6|85762.9|85712.9|31
1636136210000|2021-11-05 18:16:50|85763.4|85713.4|85763.7|85713.7|85763.7|85713.7|85760.2|85710.2|42
1636136220000|2021-11-05 18:17:00|85763.5|85713.5|85760.6|85710.6|85764.4|85714.4|85760.6|85710.6|42
1636136230000|2021-11-05 18:17:10|85761|85711|85763.7|85713.7|85764|85714|85760|85710|60
1636136240000|2021-11-05 18:17:20|85764.2|85714.2|85765|85715|85765.6|85715.6|85764|85714|21
1636136250000|2021-11-05 18:17:30|85764.9|85714.9|85764.6|85714.6|85765.7|85715.7|85764.5|85714.5|36
1636136260000|2021-11-05 18:17:40|85764.5|85714.5|85764.8|85714.8|85765.4|85715.4|85764.5|85714.5|14
1636136270000|2021-11-05 18:17:50|85765.5|85715.5|85763.2|85713.2|85765.5|85715.5|85763|85713|27
1636136280000|2021-11-05 18:18:00|85763.1|85713.1|85763.9|85713.9|85764.4|85714.4|85762.8|85712.8|32
1636136290000|2021-11-05 18:18:10|85763.7|85713.7|85763.2|85713.2|85763.9|85713.9|85762.8|85712.8|27
1636136300000|2021-11-05 18:18:20|85763.3|85713.3|85769.2|85719.2|85769.9|85719.9|85763.2|85713.2|39
1636136310000|2021-11-05 18:18:30|85768.3|85718.3|85770.9|85720.9|85770.9|85720.9|85768.3|85718.3|23
1636136320000|2021-11-05 18:18:40|85770.6|85720.6|85770.2|85720.2|85771.4|85721.4|85769.8|85719.8|28
1636136330000|2021-11-05 18:18:50|85770.4|85720.4|85770.4|85720.4|85770.8|85720.8|85768.5|85718.5|23
1636136340000|2021-11-05 18:19:00|85770.3|85720.3|85771.4|85721.4|85771.5|85721.5|85770|85720|27
1636136350000|2021-11-05 18:19:10|85771.8|85721.8|85771.1|85721.1|85772.1|85722.1|85770.8|85720.8|28
1636136360000|2021-11-05 18:19:20|85770.5|85720.5|85770.2|85720.2|85773|85723|85770.1|85720.1|33
1636136370000|2021-11-05 18:19:30|85770.3|85720.3|85770.3|85720.3|85771|85721|85769.7|85719.7|29
1636136380000|2021-11-05 18:19:40|85770.2|85720.2|85770.4|85720.4|85770.9|85720.9|85770.2|85720.2|21
1636136390000|2021-11-05 18:19:50|85770.3|85720.3|85770.7|85720.7|85770.7|85720.7|85769.7|85719.7|29
1636136400000|2021-11-05 18:20:00|85770.4|85720.4|85772|85722|85772|85722|85770|85720|33
1636136410000|2021-11-05 18:20:10|85772.3|85722.3|85771.5|85721.5|85773.9|85723.9|85771.5|85721.5|43
1636136420000|2021-11-05 18:20:20|85771.6|85721.6|85770.4|85720.4|85771.6|85721.6|85770|85720|34
1636136430000|2021-11-05 18:20:30|85770.5|85720.5|85770.5|85720.5|85771.9|85721.9|85770|85720|33
1636136440000|2021-11-05 18:20:40|85770.6|85720.6|85774.9|85724.9|85777.1|85727.1|85770.5|85720.5|48
1636136450000|2021-11-05 18:20:50|85774.4|85724.4|85776.9|85726.9|85777.8|85727.8|85774.4|85724.4|20
1636136460000|2021-11-05 18:21:00|85776.8|85726.8|85774.3|85724.3|85776.9|85726.9|85773.4|85723.4|36
1636136470000|2021-11-05 18:21:10|85774.2|85724.2|85779.6|85729.6|85779.9|85729.9|85774.1|85724.1|33
1636136480000|2021-11-05 18:21:20|85779.4|85729.4|85780.6|85730.6|85783|85733|85778.6|85728.6|49
1636136490000|2021-11-05 18:21:30|85780.5|85730.5|85783.7|85733.7|85783.7|85733.7|85780.4|85730.4|30
1636136500000|2021-11-05 18:21:40|85783.4|85733.4|85783.8|85733.8|85784.4|85734.4|85783.3|85733.3|23
1636136510000|2021-11-05 18:21:50|85783.5|85733.5|85784|85734|85784.1|85734.1|85783.3|85733.3|17
1636136520000|2021-11-05 18:22:00|85784.1|85734.1|85784.6|85734.6|85785.2|85735.2|85783.5|85733.5|16
1636136530000|2021-11-05 18:22:10|85784.1|85734.1|85783.7|85733.7|85784.6|85734.6|85783.2|85733.2|20
1636136540000|2021-11-05 18:22:20|85783.8|85733.8|85782.3|85732.3|85783.9|85733.9|85780.7|85730.7|30
1636136550000|2021-11-05 18:22:30|85782.5|85732.5|85782|85732|85782.5|85732.5|85780.2|85730.2|26
1636136560000|2021-11-05 18:22:40|85781.9|85731.9|85783.2|85733.2|85783.4|85733.4|85781.8|85731.8|21
1636136570000|2021-11-05 18:22:50|85783.4|85733.4|85782.7|85732.7|85783.8|85733.8|85781.9|85731.9|26
1636136580000|2021-11-05 18:23:00|85783.3|85733.3|85786.1|85736.1|85786.4|85736.4|85782.8|85732.8|25
1636136590000|2021-11-05 18:23:10|85785.9|85735.9|85785.8|85735.8|85786.1|85736.1|85784.4|85734.4|28
1636136600000|2021-11-05 18:23:20|85785.5|85735.5|85787.4|85737.4|85788.8|85738.8|85785|85735|39
1636136610000|2021-11-05 18:23:30|85787.3|85737.3|85788.9|85738.9|85789.8|85739.8|85786.6|85736.6|21
1636136620000|2021-11-05 18:23:40|85789.1|85739.1|85789.1|85739.1|85790.6|85740.6|85788.4|85738.4|30
1636136630000|2021-11-05 18:23:50|85789.2|85739.2|85791.4|85741.4|85791.4|85741.4|85789.2|85739.2|21
1636136640000|2021-11-05 18:24:00|85791.3|85741.3|85791.5|85741.5|85792.2|85742.2|85791.2|85741.2|23
1636136650000|2021-11-05 18:24:10|85791.6|85741.6|85791.6|85741.6|85791.8|85741.8|85789.1|85739.1|19
1636136660000|2021-11-05 18:24:20|85793.4|85743.4|85796.7|85746.7|85796.7|85746.7|85791.8|85741.8|43
1636136670000|2021-11-05 18:24:30|85795.8|85745.8|85794.9|85744.9|85797.1|85747.1|85794.4|85744.4|24
1636136680000|2021-11-05 18:24:40|85794.8|85744.8|85799.9|85749.9|85801.6|85751.6|85794.8|85744.8|39
1636136690000|2021-11-05 18:24:50|85800.2|85750.2|85802.2|85752.2|85804.8|85754.8|85800.2|85750.2|40
1636136700000|2021-11-05 18:25:00|85801.9|85751.9|85801.6|85751.6|85801.9|85751.9|85800.8|85750.8|21
1636136710000|2021-11-05 18:25:10|85801.5|85751.5|85801.4|85751.4|85801.8|85751.8|85801.4|85751.4|13
1636136720000|2021-11-05 18:25:20|85801.3|85751.3|85800.8|85750.8|85802.5|85752.5|85800.1|85750.1|34
1636136730000|2021-11-05 18:25:30|85801.2|85751.2|85800.7|85750.7|85801.3|85751.3|85800.7|85750.7|18
1636136740000|2021-11-05 18:25:40|85801|85751|85800.5|85750.5|85801.5|85751.5|85800|85750|28
1636136750000|2021-11-05 18:25:50|85800.3|85750.3|85800.5|85750.5|85801.4|85751.4|85799.9|85749.9|22
1636136760000|2021-11-05 18:26:00|85800.3|85750.3|85800.6|85750.6|85801.5|85751.5|85800.2|85750.2|17
1636136770000|2021-11-05 18:26:10|85800.7|85750.7|85800.4|85750.4|85800.8|85750.8|85800.3|85750.3|19
1636136780000|2021-11-05 18:26:20|85800.3|85750.3|85796.8|85746.8|85800.3|85750.3|85794|85744|32
1636136790000|2021-11-05 18:26:30|85796.7|85746.7|85797.8|85747.8|85798.1|85748.1|85795.7|85745.7|23
1636136800000|2021-11-05 18:26:40|85798|85748|85796.9|85746.9|85799.5|85749.5|85796.9|85746.9|24
1636136810000|2021-11-05 18:26:50|85797|85747|85797.1|85747.1|85797.2|85747.2|85796.8|85746.8|22
1636136820000|2021-11-05 18:27:00|85797|85747|85797.4|85747.4|85797.4|85747.4|85796.6|85746.6|20
1636136830000|2021-11-05 18:27:10|85797.1|85747.1|85795.5|85745.5|85797.5|85747.5|85795.5|85745.5|19
1636136840000|2021-11-05 18:27:20|85795.1|85745.1|85792|85742|85795.1|85745.1|85789.6|85739.6|44
1636136850000|2021-11-05 18:27:30|85793.4|85743.4|85792.3|85742.3|85793.6|85743.6|85791.7|85741.7|18
1636136860000|2021-11-05 18:27:40|85792|85742|85792.3|85742.3|85792.5|85742.5|85792|85742|9
1636136870000|2021-11-05 18:27:50|85792.1|85742.1|85794.5|85744.5|85794.5|85744.5|85792.1|85742.1|20
1636136880000|2021-11-05 18:28:00|85794.9|85744.9|85790.9|85740.9|85795.1|85745.1|85790.7|85740.7|39
1636136890000|2021-11-05 18:28:10|85791|85741|85794.8|85744.8|85795|85745|85788.5|85738.5|47
1636136900000|2021-11-05 18:28:20|85794.7|85744.7|85791.1|85741.1|85795.2|85745.2|85790.3|85740.3|29
1636136910000|2021-11-05 18:28:30|85791.2|85741.2|85787.8|85737.8|85791.2|85741.2|85786.4|85736.4|35
1636136920000|2021-11-05 18:28:40|85788|85738|85788.5|85738.5|85790.4|85740.4|85786.4|85736.4|40
1636136930000|2021-11-05 18:28:50|85788.4|85738.4|85789.4|85739.4|85789.7|85739.7|85788.1|85738.1|25
1636136940000|2021-11-05 18:29:00|85789.5|85739.5|85789.8|85739.8|85790.1|85740.1|85789.5|85739.5|14
1636136950000|2021-11-05 18:29:10|85789.9|85739.9|85790.1|85740.1|85790.2|85740.2|85789.4|85739.4|17
1636136960000|2021-11-05 18:29:20|85790|85740|85789.9|85739.9|85792.4|85742.4|85789.2|85739.2|24
1636136970000|2021-11-05 18:29:30|85790.2|85740.2|85790.7|85740.7|85791.1|85741.1|85789.8|85739.8|22
1636136980000|2021-11-05 18:29:40|85790.8|85740.8|85790.3|85740.3|85790.9|85740.9|85790.2|85740.2|19
1636136990000|2021-11-05 18:29:50|85789.6|85739.6|85792.1|85742.1|85792.1|85742.1|85788.7|85738.7|26
1636137000000|2021-11-05 18:30:00|85792.6|85742.6|85792.2|85742.2|85793.3|85743.3|85791.4|85741.4|32
1636137010000|2021-11-05 18:30:10|85792.3|85742.3|85793.4|85743.4|85794.6|85744.6|85790.6|85740.6|27
1636137020000|2021-11-05 18:30:20|85792|85742|85791|85741|85793|85743|85789.9|85739.9|21
1636137030000|2021-11-05 18:30:30|85790.9|85740.9|85789.9|85739.9|85792.3|85742.3|85789.5|85739.5|23
1636137040000|2021-11-05 18:30:40|85790.2|85740.2|85789.6|85739.6|85790.2|85740.2|85788.9|85738.9|15
1636137050000|2021-11-05 18:30:50|85789.8|85739.8|85790.1|85740.1|85790.1|85740.1|85789|85739|13
1636137060000|2021-11-05 18:31:00|85790.4|85740.4|85791.8|85741.8|85792|85742|85788.7|85738.7|22
1636137070000|2021-11-05 18:31:10|85791.7|85741.7|85790.3|85740.3|85791.7|85741.7|85789.8|85739.8|25
1636137080000|2021-11-05 18:31:20|85790.5|85740.5|85792.4|85742.4|85793.1|85743.1|85788.9|85738.9|35
1636137090000|2021-11-05 18:31:30|85792.9|85742.9|85792.9|85742.9|85793.3|85743.3|85790.6|85740.6|28
1636137100000|2021-11-05 18:31:40|85793|85743|85792.3|85742.3|85793.6|85743.6|85791.9|85741.9|27
1636137110000|2021-11-05 18:31:50|85792.5|85742.5|85796.7|85746.7|85796.7|85746.7|85792.1|85742.1|35
1636137120000|2021-11-05 18:32:00|85797.7|85747.7|85796.6|85746.6|85799.4|85749.4|85795.9|85745.9|35
1636137130000|2021-11-05 18:32:10|85796.7|85746.7|85795.1|85745.1|85797.2|85747.2|85794.9|85744.9|28
1636137140000|2021-11-05 18:32:20|85795|85745|85793.7|85743.7|85795|85745|85793.3|85743.3|22
1636137150000|2021-11-05 18:32:30|85793.5|85743.5|85795.6|85745.6|85800.6|85750.6|85793.4|85743.4|22
1636137160000|2021-11-05 18:32:40|85796.5|85746.5|85785.9|85735.9|85797|85747|85785.9|85735.9|43
1636137170000|2021-11-05 18:32:50|85786.2|85736.2|85782.1|85732.1|85786.7|85736.7|85782|85732|32
1636137180000|2021-11-05 18:33:00|85782.5|85732.5|85778.5|85728.5|85782.6|85732.6|85777.7|85727.7|46
1636137190000|2021-11-05 18:33:10|85777.5|85727.5|85776.1|85726.1|85778.9|85728.9|85775.6|85725.6|24
1636137200000|2021-11-05 18:33:20|85776.5|85726.5|85773.9|85723.9|85776.6|85726.6|85773.1|85723.1|43
1636137210000|2021-11-05 18:33:30|85774.1|85724.1|85781.4|85731.4|85781.9|85731.9|85773.5|85723.5|44
1636137220000|2021-11-05 18:33:40|85781|85731|85781.5|85731.5|85782|85732|85780.1|85730.1|25
1636137230000|2021-11-05 18:33:50|85781.2|85731.2|85781.4|85731.4|85781.5|85731.5|85780.1|85730.1|11
1636137240000|2021-11-05 18:34:00|85781.5|85731.5|85781.6|85731.6|85781.7|85731.7|85780.9|85730.9|18
1636137250000|2021-11-05 18:34:10|85781.5|85731.5|85780.3|85730.3|85781.6|85731.6|85780.3|85730.3|24
1636137260000|2021-11-05 18:34:20|85780.4|85730.4|85782.7|85732.7|85782.9|85732.9|85780.4|85730.4|30
1636137270000|2021-11-05 18:34:30|85782.5|85732.5|85782.5|85732.5|85783.9|85733.9|85782.2|85732.2|25
1636137280000|2021-11-05 18:34:40|85782.3|85732.3|85779.8|85729.8|85782.3|85732.3|85778.5|85728.5|36
1636137290000|2021-11-05 18:34:50|85779.7|85729.7|85779.6|85729.6|85779.7|85729.7|85778.4|85728.4|19
1636137300000|2021-11-05 18:35:00|85779|85729|85781.7|85731.7|85781.8|85731.8|85777.3|85727.3|33
1636137310000|2021-11-05 18:35:10|85781.5|85731.5|85781.6|85731.6|85782.2|85732.2|85780.7|85730.7|26
1636137320000|2021-11-05 18:35:20|85781.1|85731.1|85786.1|85736.1|85786.1|85736.1|85781|85731|21
1636137330000|2021-11-05 18:35:30|85786.3|85736.3|85783.3|85733.3|85786.4|85736.4|85783.1|85733.1|27
1636137340000|2021-11-05 18:35:40|85783.5|85733.5|85784.2|85734.2|85785|85735|85783.5|85733.5|24
1636137350000|2021-11-05 18:35:50|85784.3|85734.3|85784.3|85734.3|85788.2|85738.2|85784.1|85734.1|37
1636137360000|2021-11-05 18:36:00|85784.6|85734.6|85778.7|85728.7|85784.8|85734.8|85777.5|85727.5|38
1636137370000|2021-11-05 18:36:10|85778.5|85728.5|85778.3|85728.3|85778.9|85728.9|85777.5|85727.5|19
1636137380000|2021-11-05 18:36:20|85778.2|85728.2|85775.5|85725.5|85778.4|85728.4|85774|85724|34
1636137390000|2021-11-05 18:36:30|85775.2|85725.2|85774.2|85724.2|85775.3|85725.3|85774.1|85724.1|17
1636137400000|2021-11-05 18:36:40|85774.1|85724.1|85773.4|85723.4|85775|85725|85773.2|85723.2|26
1636137410000|2021-11-05 18:36:50|85773.5|85723.5|85774|85724|85774.8|85724.8|85772.3|85722.3|26
1636137420000|2021-11-05 18:37:00|85774.1|85724.1|85775|85725|85775.4|85725.4|85773.3|85723.3|26
1636137430000|2021-11-05 18:37:10|85774.9|85724.9|85776.1|85726.1|85777.6|85727.6|85774.9|85724.9|25
1636137440000|2021-11-05 18:37:20|85776.2|85726.2|85774.3|85724.3|85776.9|85726.9|85774.1|85724.1|29
1636137450000|2021-11-05 18:37:30|85774.4|85724.4|85774.7|85724.7|85774.7|85724.7|85773.5|85723.5|24
1636137460000|2021-11-05 18:37:40|85774.8|85724.8|85777.7|85727.7|85777.8|85727.8|85774.7|85724.7|24
1636137470000|2021-11-05 18:37:50|85777.9|85727.9|85780.6|85730.6|85780.6|85730.6|85776.2|85726.2|23
1636137480000|2021-11-05 18:38:00|85780.3|85730.3|85779.3|85729.3|85780.3|85730.3|85778.5|85728.5|25
1636137490000|2021-11-05 18:38:10|85779.2|85729.2|85776.4|85726.4|85779.2|85729.2|85776.4|85726.4|14
1636137500000|2021-11-05 18:38:20|85776.7|85726.7|85779.3|85729.3|85779.6|85729.6|85775.7|85725.7|23
1636137510000|2021-11-05 18:38:30|85778.7|85728.7|85779.8|85729.8|85780|85730|85778.5|85728.5|32
1636137520000|2021-11-05 18:38:40|85780|85730|85779.2|85729.2|85780.1|85730.1|85778.5|85728.5|20
1636137530000|2021-11-05 18:38:50|85779.3|85729.3|85776.9|85726.9|85779.6|85729.6|85776.4|85726.4|24
1636137540000|2021-11-05 18:39:00|85777.3|85727.3|85777.1|85727.1|85778|85728|85776.5|85726.5|26
1636137550000|2021-11-05 18:39:10|85776.6|85726.6|85784|85734|85785.2|85735.2|85776.6|85726.6|32
1636137560000|2021-11-05 18:39:20|85783.9|85733.9|85782.1|85732.1|85783.9|85733.9|85782.1|85732.1|35
1636137570000|2021-11-05 18:39:30|85782.2|85732.2|85782.8|85732.8|85782.9|85732.9|85782.2|85732.2|14
1636137580000|2021-11-05 18:39:40|85782.7|85732.7|85785.1|85735.1|85785.1|85735.1|85780.3|85730.3|37
1636137590000|2021-11-05 18:39:50|85785|85735|85784.9|85734.9|85785.3|85735.3|85784.3|85734.3|15
1636137600000|2021-11-05 18:40:00|85784.7|85734.7|85785.6|85735.6|85787.3|85737.3|85784.7|85734.7|24
1636137610000|2021-11-05 18:40:10|85785.5|85735.5|85784.5|85734.5|85785.8|85735.8|85784.2|85734.2|16
1636137620000|2021-11-05 18:40:20|85784.8|85734.8|85784.7|85734.7|85784.9|85734.9|85784|85734|26
1636137630000|2021-11-05 18:40:30|85785|85735|85783.9|85733.9|85785|85735|85781.9|85731.9|32
1636137640000|2021-11-05 18:40:40|85783.7|85733.7|85783.8|85733.8|85784.5|85734.5|85783.6|85733.6|19
1636137650000|2021-11-05 18:40:50|85783.9|85733.9|85783.7|85733.7|85783.9|85733.9|85782.9|85732.9|18
1636137660000|2021-11-05 18:41:00|85783.6|85733.6|85781.4|85731.4|85784.2|85734.2|85780|85730|24
1636137670000|2021-11-05 18:41:10|85781.3|85731.3|85777.3|85727.3|85781.9|85731.9|85777.3|85727.3|29
1636137680000|2021-11-05 18:41:20|85778.8|85728.8|85779.2|85729.2|85779.4|85729.4|85778.3|85728.3|26
1636137690000|2021-11-05 18:41:30|85779.5|85729.5|85780.6|85730.6|85780.6|85730.6|85779.5|85729.5|12
1636137700000|2021-11-05 18:41:40|85780.5|85730.5|85779|85729|85780.5|85730.5|85778.9|85728.9|28
1636137710000|2021-11-05 18:41:50|85779.2|85729.2|85779.7|85729.7|85780.2|85730.2|85779|85729|16
1636137720000|2021-11-05 18:42:00|85779.5|85729.5|85779|85729|85779.5|85729.5|85778.4|85728.4|26
1636137730000|2021-11-05 18:42:10|85778.3|85728.3|85780|85730|85780|85730|85778.3|85728.3|18
1636137740000|2021-11-05 18:42:20|85780.3|85730.3|85779.3|85729.3|85780.3|85730.3|85779.3|85729.3|18
1636137750000|2021-11-05 18:42:30|85780.2|85730.2|85779.6|85729.6|85780.4|85730.4|85779.4|85729.4|22
1636137760000|2021-11-05 18:42:40|85780.1|85730.1|85779.7|85729.7|85780.1|85730.1|85777.9|85727.9|33
1636137770000|2021-11-05 18:42:50|85779.9|85729.9|85783.4|85733.4|85784.3|85734.3|85779.2|85729.2|42
1636137780000|2021-11-05 18:43:00|85783.3|85733.3|85781.5|85731.5|85784|85734|85781.1|85731.1|30
1636137790000|2021-11-05 18:43:10|85781.6|85731.6|85779.3|85729.3|85782.3|85732.3|85779.3|85729.3|23
1636137800000|2021-11-05 18:43:20|85779.5|85729.5|85781.2|85731.2|85781.3|85731.3|85779.5|85729.5|21
1636137810000|2021-11-05 18:43:30|85781|85731|85779.6|85729.6|85781.2|85731.2|85779.2|85729.2|22
1636137820000|2021-11-05 18:43:40|85779.7|85729.7|85781.4|85731.4|85781.4|85731.4|85779.7|85729.7|16
1636137830000|2021-11-05 18:43:50|85781.3|85731.3|85782.8|85732.8|85782.8|85732.8|85780.2|85730.2|25
1636137840000|2021-11-05 18:44:00|85783.8|85733.8|85781.4|85731.4|85784.5|85734.5|85781.3|85731.3|40
1636137850000|2021-11-05 18:44:10|85781.5|85731.5|85781.3|85731.3|85781.8|85731.8|85780.3|85730.3|29
1636137860000|2021-11-05 18:44:20|85781.2|85731.2|85781.1|85731.1|85781.3|85731.3|85780.5|85730.5|18
1636137870000|2021-11-05 18:44:30|85780.6|85730.6|85780.8|85730.8|85781.2|85731.2|85780.6|85730.6|20
1636137880000|2021-11-05 18:44:40|85781|85731|85781|85731|85781.2|85731.2|85780.5|85730.5|12
1636137890000|2021-11-05 18:44:50|85782.9|85732.9|85784.5|85734.5|85786.4|85736.4|85782.9|85732.9|35
1636137900000|2021-11-05 18:45:00|85784.7|85734.7|85783.7|85733.7|85785.9|85735.9|85783.7|85733.7|28
1636137910000|2021-11-05 18:45:10|85783.6|85733.6|85785.2|85735.2|85785.2|85735.2|85783.2|85733.2|16
1636137920000|2021-11-05 18:45:20|85785.3|85735.3|85785.5|85735.5|85786.3|85736.3|85784.3|85734.3|22
1636137930000|2021-11-05 18:45:30|85785.4|85735.4|85785.2|85735.2|85787.4|85737.4|85785.1|85735.1|20
1636137940000|2021-11-05 18:45:40|85785|85735|85786.7|85736.7|85786.9|85736.9|85785|85735|18
1636137950000|2021-11-05 18:45:50|85787.2|85737.2|85787.7|85737.7|85790.7|85740.7|85786.1|85736.1|24
1636137960000|2021-11-05 18:46:00|85789|85739|85788|85738|85789.3|85739.3|85787.6|85737.6|23
1636137970000|2021-11-05 18:46:10|85788.1|85738.1|85787.6|85737.6|85788.3|85738.3|85787|85737|19
1636137980000|2021-11-05 18:46:20|85787.4|85737.4|85788.9|85738.9|85788.9|85738.9|85787.4|85737.4|8
1636137990000|2021-11-05 18:46:30|85788|85738|85792.2|85742.2|85792.2|85742.2|85787.2|85737.2|16
1636138000000|2021-11-05 18:46:40|85792|85742|85790.2|85740.2|85792.2|85742.2|85787.7|85737.7|37
1636138010000|2021-11-05 18:46:50|85790.3|85740.3|85793.1|85743.1|85795.5|85745.5|85789.9|85739.9|40
1636138020000|2021-11-05 18:47:00|85792.9|85742.9|85791|85741|85793.4|85743.4|85791|85741|32
1636138030000|2021-11-05 18:47:10|85790.7|85740.7|85791.8|85741.8|85792.1|85742.1|85789.2|85739.2|25
1636138040000|2021-11-05 18:47:20|85791.1|85741.1|85792.3|85742.3|85792.7|85742.7|85791.1|85741.1|25
1636138050000|2021-11-05 18:47:30|85792.5|85742.5|85791.5|85741.5|85792.7|85742.7|85791.2|85741.2|18
1636138060000|2021-11-05 18:47:40|85791.4|85741.4|85792.1|85742.1|85792.4|85742.4|85791.2|85741.2|22
1636138070000|2021-11-05 18:47:50|85792.3|85742.3|85793.9|85743.9|85794.5|85744.5|85792.3|85742.3|26
1636138080000|2021-11-05 18:48:00|85794.2|85744.2|85793.4|85743.4|85794.5|85744.5|85793.2|85743.2|28
1636138090000|2021-11-05 18:48:10|85793.5|85743.5|85792.3|85742.3|85794.1|85744.1|85792.1|85742.1|25
1636138100000|2021-11-05 18:48:20|85792.5|85742.5|85791.8|85741.8|85794.1|85744.1|85791.7|85741.7|39
1636138110000|2021-11-05 18:48:30|85791.7|85741.7|85791.2|85741.2|85791.9|85741.9|85790.3|85740.3|23
1636138120000|2021-11-05 18:48:40|85791.4|85741.4|85792.7|85742.7|85793.8|85743.8|85791.1|85741.1|28
1636138130000|2021-11-05 18:48:50|85792.5|85742.5|85793.9|85743.9|85793.9|85743.9|85792.5|85742.5|21
1636138140000|2021-11-05 18:49:00|85794|85744|85794.2|85744.2|85795.6|85745.6|85793.8|85743.8|20
1636138150000|2021-11-05 18:49:10|85794.3|85744.3|85794.1|85744.1|85794.6|85744.6|85793.7|85743.7|16
1636138160000|2021-11-05 18:49:20|85794|85744|85795.2|85745.2|85795.3|85745.3|85793.5|85743.5|17
1636138170000|2021-11-05 18:49:30|85795.3|85745.3|85795.5|85745.5|85796|85746|85794.2|85744.2|17
1636138180000|2021-11-05 18:49:40|85795.3|85745.3|85797.1|85747.1|85798|85748|85794.6|85744.6|19
1636138190000|2021-11-05 18:49:50|85797.2|85747.2|85796.5|85746.5|85797.9|85747.9|85796.5|85746.5|27
1636138200000|2021-11-05 18:50:00|85796.2|85746.2|85795.6|85745.6|85796.7|85746.7|85795.6|85745.6|22
1636138210000|2021-11-05 18:50:10|85795.7|85745.7|85798.4|85748.4|85798.4|85748.4|85795.2|85745.2|23
1636138220000|2021-11-05 18:50:20|85798.2|85748.2|85801.5|85751.5|85802|85752|85798|85748|42
1636138230000|2021-11-05 18:50:30|85801.7|85751.7|85806.9|85756.9|85809.5|85759.5|85801.7|85751.7|41
1636138240000|2021-11-05 18:50:40|85807.1|85757.1|85807.6|85757.6|85808.6|85758.6|85806.8|85756.8|25
1636138250000|2021-11-05 18:50:50|85809|85759|85806|85756|85809|85759|85805.8|85755.8|31
1636138260000|2021-11-05 18:51:00|85805.7|85755.7|85805.6|85755.6|85807.2|85757.2|85804.6|85754.6|30
1636138270000|2021-11-05 18:51:10|85805.3|85755.3|85807.4|85757.4|85807.4|85757.4|85803.9|85753.9|25
1636138280000|2021-11-05 18:51:20|85807.3|85757.3|85807.1|85757.1|85808.3|85758.3|85805.9|85755.9|27
1636138290000|2021-11-05 18:51:30|85807|85757|85809|85759|85809|85759|85806.8|85756.8|15
1636138300000|2021-11-05 18:51:40|85809.2|85759.2|85810.1|85760.1|85810.6|85760.6|85808.6|85758.6|28
1636138310000|2021-11-05 18:51:50|85810.3|85760.3|85811|85761|85811.5|85761.5|85809.3|85759.3|41
1636138320000|2021-11-05 18:52:00|85811.1|85761.1|85810.7|85760.7|85811.4|85761.4|85810|85760|25
1636138330000|2021-11-05 18:52:10|85810.6|85760.6|85808.7|85758.7|85811|85761|85807.5|85757.5|32
1636138340000|2021-11-05 18:52:20|85808.8|85758.8|85810.2|85760.2|85810.4|85760.4|85808.4|85758.4|28
1636138350000|2021-11-05 18:52:30|85810.4|85760.4|85809.4|85759.4|85810.7|85760.7|85809.4|85759.4|23
1636138360000|2021-11-05 18:52:40|85809.5|85759.5|85811.3|85761.3|85811.4|85761.4|85809.5|85759.5|16
1636138370000|2021-11-05 18:52:50|85811.4|85761.4|85812.5|85762.5|85812.7|85762.7|85811.2|85761.2|18
1636138380000|2021-11-05 18:53:00|85812.8|85762.8|85809.9|85759.9|85812.8|85762.8|85809.8|85759.8|32
1636138390000|2021-11-05 18:53:10|85809.8|85759.8|85810.6|85760.6|85810.6|85760.6|85809.7|85759.7|22
1636138400000|2021-11-05 18:53:20|85810.7|85760.7|85810.7|85760.7|85811|85761|85810.3|85760.3|21
1636138410000|2021-11-05 18:53:30|85810.8|85760.8|85812.2|85762.2|85812.6|85762.6|85810.5|85760.5|23
1636138420000|2021-11-05 18:53:40|85811.9|85761.9|85811.6|85761.6|85813|85763|85811.6|85761.6|26
1636138430000|2021-11-05 18:53:50|85811.4|85761.4|85811|85761|85812|85762|85811|85761|26
1636138440000|2021-11-05 18:54:00|85811.2|85761.2|85811|85761|85811.7|85761.7|85810.9|85760.9|13
1636138450000|2021-11-05 18:54:10|85810.7|85760.7|85811|85761|85811.5|85761.5|85810.7|85760.7|20
1636138460000|2021-11-05 18:54:20|85810.7|85760.7|85810.1|85760.1|85810.7|85760.7|85810|85760|10
1636138470000|2021-11-05 18:54:30|85810|85760|85809.9|85759.9|85810.9|85760.9|85809.1|85759.1|23
1636138480000|2021-11-05 18:54:40|85809.8|85759.8|85810.4|85760.4|85810.9|85760.9|85809.7|85759.7|24
1636138490000|2021-11-05 18:54:50|85810.5|85760.5|85813.3|85763.3|85813.3|85763.3|85809.8|85759.8|24
1636138500000|2021-11-05 18:55:00|85813.4|85763.4|85815.2|85765.2|85820.2|85770.2|85813.4|85763.4|38
1636138510000|2021-11-05 18:55:10|85815.3|85765.3|85813|85763|85815.3|85765.3|85813|85763|24
1636138520000|2021-11-05 18:55:20|85813.2|85763.2|85813.7|85763.7|85813.9|85763.9|85813.1|85763.1|29
1636138530000|2021-11-05 18:55:30|85814|85764|85814.1|85764.1|85814.7|85764.7|85813.2|85763.2|30
1636138540000|2021-11-05 18:55:40|85814.2|85764.2|85814.4|85764.4|85818.5|85768.5|85814.2|85764.2|50
1636138550000|2021-11-05 18:55:50|85814.9|85764.9|85815.1|85765.1|85816.1|85766.1|85814.5|85764.5|22
1636138560000|2021-11-05 18:56:00|85815.5|85765.5|85818.9|85768.9|85819.3|85769.3|85815.5|85765.5|41
1636138570000|2021-11-05 18:56:10|85819.1|85769.1|85822.4|85772.4|85822.8|85772.8|85818.7|85768.7|34
1636138580000|2021-11-05 18:56:20|85822.7|85772.7|85823.6|85773.6|85823.9|85773.9|85822.3|85772.3|26
1636138590000|2021-11-05 18:56:30|85823.1|85773.1|85822.4|85772.4|85823.9|85773.9|85821.9|85771.9|30
1636138600000|2021-11-05 18:56:40|85822.3|85772.3|85822.8|85772.8|85822.9|85772.9|85821.7|85771.7|30
1636138610000|2021-11-05 18:56:50|85822.7|85772.7|85822.6|85772.6|85823.4|85773.4|85821.9|85771.9|29
1636138620000|2021-11-05 18:57:00|85822.7|85772.7|85823.9|85773.9|85824.1|85774.1|85822.7|85772.7|12
1636138630000|2021-11-05 18:57:10|85824|85774|85815.6|85765.6|85827.2|85777.2|85814.6|85764.6|43
1636138640000|2021-11-05 18:57:20|85815.2|85765.2|85815.4|85765.4|85816.4|85766.4|85814.8|85764.8|36
1636138650000|2021-11-05 18:57:30|85816|85766|85810.7|85760.7|85816.2|85766.2|85810.6|85760.6|38
1636138660000|2021-11-05 18:57:40|85810.9|85760.9|85811.3|85761.3|85811.7|85761.7|85810.6|85760.6|28
1636138670000|2021-11-05 18:57:50|85811.4|85761.4|85811.2|85761.2|85811.6|85761.6|85811|85761|25
1636138680000|2021-11-05 18:58:00|85811.3|85761.3|85812.4|85762.4|85813.4|85763.4|85811.3|85761.3|30
1636138690000|2021-11-05 18:58:10|85812.3|85762.3|85811.5|85761.5|85813.8|85763.8|85809.9|85759.9|31
1636138700000|2021-11-05 18:58:20|85811.6|85761.6|85810.9|85760.9|85811.6|85761.6|85810.9|85760.9|24
1636138710000|2021-11-05 18:58:30|85811.2|85761.2|85809.6|85759.6|85811.3|85761.3|85809.5|85759.5|18
1636138720000|2021-11-05 18:58:40|85809.4|85759.4|85811.7|85761.7|85812.1|85762.1|85809.4|85759.4|32
1636138730000|2021-11-05 18:58:50|85812.3|85762.3|85804.4|85754.4|85812.7|85762.7|85802.8|85752.8|33
1636138740000|2021-11-05 18:59:00|85804.5|85754.5|85806.3|85756.3|85806.3|85756.3|85804.1|85754.1|49
1636138750000|2021-11-05 18:59:10|85806.4|85756.4|85807.3|85757.3|85807.7|85757.7|85806.3|85756.3|34
1636138760000|2021-11-05 18:59:20|85807|85757|85805.8|85755.8|85808.1|85758.1|85804.9|85754.9|50
1636138770000|2021-11-05 18:59:30|85806.1|85756.1|85810|85760|85810.9|85760.9|85806.1|85756.1|44
1636138780000|2021-11-05 18:59:40|85809.8|85759.8|85813.9|85763.9|85813.9|85763.9|85809.8|85759.8|52
1636138790000|2021-11-05 18:59:50|85814.2|85764.2|85814.6|85764.6|85815.3|85765.3|85813.6|85763.6|48
1636138800000|2021-11-05 19:00:00|85814.3|85764.3|85816.3|85766.3|85816.4|85766.4|85813.4|85763.4|46
1636138810000|2021-11-05 19:00:10|85816.1|85766.1|85810.5|85760.5|85817|85767|85810.4|85760.4|50
1636138820000|2021-11-05 19:00:20|85810.7|85760.7|85810.2|85760.2|85811.3|85761.3|85810|85760|25
1636138830000|2021-11-05 19:00:30|85809.8|85759.8|85804.1|85754.1|85810.9|85760.9|85803|85753|38
1636138840000|2021-11-05 19:00:40|85803.6|85753.6|85805.6|85755.6|85806.5|85756.5|85803.5|85753.5|33
1636138850000|2021-11-05 19:00:50|85805.8|85755.8|85807.3|85757.3|85807.3|85757.3|85804.9|85754.9|26
1636138860000|2021-11-05 19:01:00|85806.5|85756.5|85805.4|85755.4|85807.3|85757.3|85805.2|85755.2|30
1636138870000|2021-11-05 19:01:10|85805|85755|85805.2|85755.2|85806.1|85756.1|85805|85755|21
1636138880000|2021-11-05 19:01:20|85805.3|85755.3|85804.7|85754.7|85805.6|85755.6|85804.4|85754.4|27
1636138890000|2021-11-05 19:01:30|85804.9|85754.9|85805.2|85755.2|85806.1|85756.1|85804.6|85754.6|23
1636138900000|2021-11-05 19:01:40|85805|85755|85805.4|85755.4|85805.7|85755.7|85804.3|85754.3|28
1636138910000|2021-11-05 19:01:50|85804.5|85754.5|85803.6|85753.6|85806.6|85756.6|85803.6|85753.6|31
1636138920000|2021-11-05 19:02:00|85803.5|85753.5|85803.5|85753.5|85803.7|85753.7|85803|85753|30
1636138930000|2021-11-05 19:02:10|85803.2|85753.2|85802.2|85752.2|85804|85754|85802.2|85752.2|21
1636138940000|2021-11-05 19:02:20|85802.3|85752.3|85804.1|85754.1|85806.2|85756.2|85802|85752|22
1636138950000|2021-11-05 19:02:30|85803.1|85753.1|85799.8|85749.8|85803.2|85753.2|85796.5|85746.5|40
1636138960000|2021-11-05 19:02:40|85799.1|85749.1|85801.9|85751.9|85802.1|85752.1|85798.5|85748.5|39
1636138970000|2021-11-05 19:02:50|85801.7|85751.7|85794.3|85744.3|85801.7|85751.7|85793.2|85743.2|52
1636138980000|2021-11-05 19:03:00|85794.2|85744.2|85796.3|85746.3|85800.5|85750.5|85794.1|85744.1|39
1636138990000|2021-11-05 19:03:10|85795.5|85745.5|85795.9|85745.9|85796.8|85746.8|85795.2|85745.2|28
1636139000000|2021-11-05 19:03:20|85795.6|85745.6|85794.5|85744.5|85796|85746|85794.2|85744.2|39
1636139010000|2021-11-05 19:03:30|85794.3|85744.3|85787.9|85737.9|85795.1|85745.1|85787.2|85737.2|40
1636139020000|2021-11-05 19:03:40|85787.4|85737.4|85788|85738|85788.7|85738.7|85787.2|85737.2|26
1636139030000|2021-11-05 19:03:50|85788.2|85738.2|85788.2|85738.2|85789.1|85739.1|85787.5|85737.5|26
1636139040000|2021-11-05 19:04:00|85787.2|85737.2|85787|85737|85788.4|85738.4|85787|85737|12
1636139050000|2021-11-05 19:04:10|85787.6|85737.6|85784.7|85734.7|85789|85739|85784.2|85734.2|23
1636139060000|2021-11-05 19:04:20|85785.4|85735.4|85785.5|85735.5|85786.4|85736.4|85784.9|85734.9|30
1636139070000|2021-11-05 19:04:30|85785.2|85735.2|85782.4|85732.4|85786.1|85736.1|85782.4|85732.4|29
1636139080000|2021-11-05 19:04:40|85782.3|85732.3|85781.2|85731.2|85782.8|85732.8|85781.1|85731.1|22
1636139090000|2021-11-05 19:04:50|85781.1|85731.1|85781.6|85731.6|85782.1|85732.1|85780.4|85730.4|32
1636139100000|2021-11-05 19:05:00|85781.7|85731.7|85781.6|85731.6|85782.2|85732.2|85781|85731|23
1636139110000|2021-11-05 19:05:10|85781.7|85731.7|85781.4|85731.4|85781.7|85731.7|85781.1|85731.1|15
1636139120000|2021-11-05 19:05:20|85781|85731|85784.8|85734.8|85785.1|85735.1|85781|85731|22
1636139130000|2021-11-05 19:05:30|85783.4|85733.4|85782.2|85732.2|85784.5|85734.5|85782.2|85732.2|27
1636139140000|2021-11-05 19:05:40|85782.1|85732.1|85781.6|85731.6|85782.7|85732.7|85781.5|85731.5|16
1636139150000|2021-11-05 19:05:50|85781.4|85731.4|85781.1|85731.1|85782.1|85732.1|85781.1|85731.1|10
1636139160000|2021-11-05 19:06:00|85781|85731|85781.2|85731.2|85782.1|85732.1|85780.7|85730.7|24
1636139170000|2021-11-05 19:06:10|85781.4|85731.4|85767.1|85717.1|85781.4|85731.4|85767.1|85717.1|40
1636139180000|2021-11-05 19:06:20|85768.7|85718.7|85767.2|85717.2|85769.1|85719.1|85765.5|85715.5|39
1636139190000|2021-11-05 19:06:30|85766.9|85716.9|85769.3|85719.3|85772.2|85722.2|85766.2|85716.2|37
1636139200000|2021-11-05 19:06:40|85769.1|85719.1|85759.2|85709.2|85769.5|85719.5|85758.9|85708.9|41
1636139210000|2021-11-05 19:06:50|85759.8|85709.8|85755.7|85705.7|85760.9|85710.9|85754.9|85704.9|40
1636139220000|2021-11-05 19:07:00|85755.6|85705.6|85751.7|85701.7|85759.2|85709.2|85750.2|85700.2|44
1636139230000|2021-11-05 19:07:10|85752.4|85702.4|85765.6|85715.6|85768.5|85718.5|85752.4|85702.4|63
1636139240000|2021-11-05 19:07:20|85764.8|85714.8|85762|85712|85765.5|85715.5|85758.5|85708.5|44
1636139250000|2021-11-05 19:07:30|85761.2|85711.2|85769.7|85719.7|85769.8|85719.8|85761.2|85711.2|45
1636139260000|2021-11-05 19:07:40|85769.6|85719.6|85772.7|85722.7|85775.3|85725.3|85769.3|85719.3|42
1636139270000|2021-11-05 19:07:50|85772.9|85722.9|85774.2|85724.2|85774.2|85724.2|85772.8|85722.8|39
1636139280000|2021-11-05 19:08:00|85774.3|85724.3|85767.8|85717.8|85775.2|85725.2|85767.5|85717.5|33
1636139290000|2021-11-05 19:08:10|85767.9|85717.9|85767.5|85717.5|85769.1|85719.1|85766.8|85716.8|38
1636139300000|2021-11-05 19:08:20|85768.9|85718.9|85767.5|85717.5|85770|85720|85767.5|85717.5|30
1636139310000|2021-11-05 19:08:30|85768.4|85718.4|85766.5|85716.5|85768.4|85718.4|85764.6|85714.6|35
1636139320000|2021-11-05 19:08:40|85766.3|85716.3|85770.4|85720.4|85770.4|85720.4|85764.7|85714.7|35
1636139330000|2021-11-05 19:08:50|85769.8|85719.8|85776.9|85726.9|85777.3|85727.3|85768.8|85718.8|49
1636139340000|2021-11-05 19:09:00|85777.1|85727.1|85766|85716|85781.2|85731.2|85766|85716|54
1636139350000|2021-11-05 19:09:10|85765.8|85715.8|85761.1|85711.1|85767|85717|85760.5|85710.5|34
1636139360000|2021-11-05 19:09:20|85761.4|85711.4|85756.2|85706.2|85762|85712|85755.6|85705.6|35
1636139370000|2021-11-05 19:09:30|85755.9|85705.9|85754.5|85704.5|85759.3|85709.3|85754.4|85704.4|37
1636139380000|2021-11-05 19:09:40|85754.2|85704.2|85741.3|85691.3|85755.4|85705.4|85740.5|85690.5|56
1636139390000|2021-11-05 19:09:50|85741.1|85691.1|85747.1|85697.1|85748.9|85698.9|85740.4|85690.4|43
1636139400000|2021-11-05 19:10:00|85746.3|85696.3|85742.8|85692.8|85747.2|85697.2|85742.8|85692.8|28
1636139410000|2021-11-05 19:10:10|85742.6|85692.6|85746.9|85696.9|85747|85697|85742.1|85692.1|23
1636139420000|2021-11-05 19:10:20|85746.8|85696.8|85745.3|85695.3|85746.8|85696.8|85745.1|85695.1|35
1636139430000|2021-11-05 19:10:30|85745.5|85695.5|85749.2|85699.2|85749.5|85699.5|85745.2|85695.2|22
1636139440000|2021-11-05 19:10:40|85749.1|85699.1|85744.2|85694.2|85749.1|85699.1|85743.4|85693.4|36
1636139450000|2021-11-05 19:10:50|85744.4|85694.4|85746.8|85696.8|85746.9|85696.9|85744.3|85694.3|30
1636139460000|2021-11-05 19:11:00|85747.1|85697.1|85750.3|85700.3|85751.2|85701.2|85747.1|85697.1|33
1636139470000|2021-11-05 19:11:10|85750.7|85700.7|85744.8|85694.8|85750.7|85700.7|85744.6|85694.6|40
1636139480000|2021-11-05 19:11:20|85745.6|85695.6|85748.3|85698.3|85748.3|85698.3|85745.5|85695.5|33
1636139490000|2021-11-05 19:11:30|85748.2|85698.2|85748.1|85698.1|85748.6|85698.6|85747.7|85697.7|28
1636139500000|2021-11-05 19:11:40|85748.2|85698.2|85748.3|85698.3|85748.7|85698.7|85747.8|85697.8|32
1636139510000|2021-11-05 19:11:50|85748|85698|85745.3|85695.3|85748.3|85698.3|85744.1|85694.1|41
1636139520000|2021-11-05 19:12:00|85744.7|85694.7|85752.7|85702.7|85754.7|85704.7|85744.7|85694.7|56
1636139530000|2021-11-05 19:12:10|85752.4|85702.4|85750.6|85700.6|85755.2|85705.2|85750.6|85700.6|32
1636139540000|2021-11-05 19:12:20|85750.5|85700.5|85750|85700|85752.7|85702.7|85749.8|85699.8|39
1636139550000|2021-11-05 19:12:30|85749.5|85699.5|85755.1|85705.1|85755.3|85705.3|85749.2|85699.2|31
1636139560000|2021-11-05 19:12:40|85754.7|85704.7|85752.8|85702.8|85755.2|85705.2|85752.5|85702.5|18
1636139570000|2021-11-05 19:12:50|85752.7|85702.7|85752.3|85702.3|85753.9|85703.9|85751.6|85701.6|19
1636139580000|2021-11-05 19:13:00|85752.1|85702.1|85750.7|85700.7|85752.1|85702.1|85748|85698|32
1636139590000|2021-11-05 19:13:10|85750.4|85700.4|85746.4|85696.4|85751.8|85701.8|85744.4|85694.4|35
1636139600000|2021-11-05 19:13:20|85746.7|85696.7|85744.9|85694.9|85747.4|85697.4|85744.2|85694.2|29
1636139610000|2021-11-05 19:13:30|85744.7|85694.7|85746.3|85696.3|85746.5|85696.5|85744|85694|25
1636139620000|2021-11-05 19:13:40|85746.5|85696.5|85743.4|85693.4|85747.6|85697.6|85743.4|85693.4|26
1636139630000|2021-11-05 19:13:50|85745.2|85695.2|85743.7|85693.7|85745.2|85695.2|85743.7|85693.7|24
1636139640000|2021-11-05 19:14:00|85744.5|85694.5|85743|85693|85744.5|85694.5|85741|85691|31
1636139650000|2021-11-05 19:14:10|85742.5|85692.5|85742.4|85692.4|85743.2|85693.2|85742.1|85692.1|15
1636139660000|2021-11-05 19:14:20|85742.1|85692.1|85744.5|85694.5|85745.4|85695.4|85741.7|85691.7|20
1636139670000|2021-11-05 19:14:30|85744.7|85694.7|85742.3|85692.3|85744.7|85694.7|85742|85692|23
1636139680000|2021-11-05 19:14:40|85742.1|85692.1|85744.6|85694.6|85744.8|85694.8|85741.8|85691.8|24
1636139690000|2021-11-05 19:14:50|85745.6|85695.6|85738.4|85688.4|85745.6|85695.6|85736.4|85686.4|49
1636139700000|2021-11-05 19:15:00|85738.1|85688.1|85742.3|85692.3|85742.6|85692.6|85738.1|85688.1|44
1636139710000|2021-11-05 19:15:10|85743.4|85693.4|85744.4|85694.4|85744.8|85694.8|85741.4|85691.4|34
1636139720000|2021-11-05 19:15:20|85744.6|85694.6|85746.5|85696.5|85746.5|85696.5|85743.5|85693.5|29
1636139730000|2021-11-05 19:15:30|85746.1|85696.1|85746|85696|85746.7|85696.7|85744.5|85694.5|31
1636139740000|2021-11-05 19:15:40|85745.1|85695.1|85747.2|85697.2|85747.2|85697.2|85744.1|85694.1|22
1636139750000|2021-11-05 19:15:50|85747.4|85697.4|85750.3|85700.3|85752.5|85702.5|85747.4|85697.4|43
1636139760000|2021-11-05 19:16:00|85749.8|85699.8|85749|85699|85753.1|85703.1|85749|85699|50
1636139770000|2021-11-05 19:16:10|85749.1|85699.1|85750.5|85700.5|85752.8|85702.8|85749.1|85699.1|30
1636139780000|2021-11-05 19:16:20|85750.4|85700.4|85751.7|85701.7|85753.7|85703.7|85750.2|85700.2|29
1636139790000|2021-11-05 19:16:30|85752.6|85702.6|85754.9|85704.9|85754.9|85704.9|85751.2|85701.2|34
1636139800000|2021-11-05 19:16:40|85754.8|85704.8|85755.6|85705.6|85755.6|85705.6|85754.5|85704.5|28
1636139810000|2021-11-05 19:16:50|85755.5|85705.5|85755.1|85705.1|85755.5|85705.5|85754.2|85704.2|23
1636139820000|2021-11-05 19:17:00|85755|85705|85753.8|85703.8|85755.1|85705.1|85750.3|85700.3|26
1636139830000|2021-11-05 19:17:10|85753.3|85703.3|85750.8|85700.8|85753.3|85703.3|85749.7|85699.7|38
1636139840000|2021-11-05 19:17:20|85750.7|85700.7|85750.6|85700.6|85750.9|85700.9|85750|85700|20
1636139850000|2021-11-05 19:17:30|85750.7|85700.7|85751.1|85701.1|85751.6|85701.6|85750.3|85700.3|23
1636139860000|2021-11-05 19:17:40|85751.6|85701.6|85750.7|85700.7|85751.6|85701.6|85750.2|85700.2|14
1636139870000|2021-11-05 19:17:50|85750.5|85700.5|85752|85702|85754.4|85704.4|85750.2|85700.2|35
1636139880000|2021-11-05 19:18:00|85751.8|85701.8|85750.6|85700.6|85751.9|85701.9|85749.6|85699.6|21
1636139890000|2021-11-05 19:18:10|85749.7|85699.7|85742.2|85692.2|85749.7|85699.7|85742|85692|35
1636139900000|2021-11-05 19:18:20|85741.9|85691.9|85739|85689|85742.8|85692.8|85738.1|85688.1|37
1636139910000|2021-11-05 19:18:30|85739.1|85689.1|85739.6|85689.6|85739.6|85689.6|85738.5|85688.5|19
1636139920000|2021-11-05 19:18:40|85739.5|85689.5|85736.4|85686.4|85739.6|85689.6|85736.3|85686.3|32
1636139930000|2021-11-05 19:18:50|85737.2|85687.2|85737.3|85687.3|85737.4|85687.4|85735.1|85685.1|25
1636139940000|2021-11-05 19:19:00|85737.5|85687.5|85735.6|85685.6|85739.7|85689.7|85735.6|85685.6|42
1636139950000|2021-11-05 19:19:10|85735.5|85685.5|85737.5|85687.5|85738.4|85688.4|85735.2|85685.2|20
1636139960000|2021-11-05 19:19:20|85737.1|85687.1|85737.4|85687.4|85738.4|85688.4|85737.1|85687.1|36
1636139970000|2021-11-05 19:19:30|85738.1|85688.1|85736.9|85686.9|85738.5|85688.5|85736.9|85686.9|16
1636139980000|2021-11-05 19:19:40|85736.8|85686.8|85736.8|85686.8|85737.3|85687.3|85736.7|85686.7|16
1636139990000|2021-11-05 19:19:50|85736.9|85686.9|85737.2|85687.2|85738.5|85688.5|85736.5|85686.5|14
1636140000000|2021-11-05 19:20:00|85737|85687|85735|85685|85737|85687|85733.3|85683.3|29
1636140010000|2021-11-05 19:20:10|85734.7|85684.7|85731.9|85681.9|85735.5|85685.5|85731.9|85681.9|29
1636140020000|2021-11-05 19:20:20|85731.8|85681.8|85728.3|85678.3|85731.8|85681.8|85728.3|85678.3|30
1636140030000|2021-11-05 19:20:30|85729.4|85679.4|85727.9|85677.9|85729.7|85679.7|85726.7|85676.7|30
1636140040000|2021-11-05 19:20:40|85727.6|85677.6|85727.4|85677.4|85730|85680|85727|85677|41
1636140050000|2021-11-05 19:20:50|85727.5|85677.5|85729.2|85679.2|85729.2|85679.2|85727|85677|15
1636140060000|2021-11-05 19:21:00|85728.4|85678.4|85731|85681|85731.7|85681.7|85728.4|85678.4|28
1636140070000|2021-11-05 19:21:10|85730.9|85680.9|85733|85683|85733.9|85683.9|85728.5|85678.5|40
1636140080000|2021-11-05 19:21:20|85733.6|85683.6|85735.5|85685.5|85736.1|85686.1|85732.9|85682.9|27
1636140090000|2021-11-05 19:21:30|85735.7|85685.7|85734.3|85684.3|85735.7|85685.7|85733.4|85683.4|21
1636140100000|2021-11-05 19:21:40|85734.2|85684.2|85729.6|85679.6|85734.4|85684.4|85729.6|85679.6|32
1636140110000|2021-11-05 19:21:50|85729.8|85679.8|85733.8|85683.8|85734.7|85684.7|85729.8|85679.8|41
1636140120000|2021-11-05 19:22:00|85734.3|85684.3|85733.5|85683.5|85735.2|85685.2|85732.6|85682.6|34
1636140130000|2021-11-05 19:22:10|85733.4|85683.4|85726.7|85676.7|85733.5|85683.5|85726.1|85676.1|33
1636140140000|2021-11-05 19:22:20|85727.2|85677.2|85727|85677|85728.4|85678.4|85726.1|85676.1|26
1636140150000|2021-11-05 19:22:30|85727.1|85677.1|85731.7|85681.7|85732.5|85682.5|85727.1|85677.1|33
1636140160000|2021-11-05 19:22:40|85731.4|85681.4|85732.4|85682.4|85732.7|85682.7|85730.9|85680.9|12
1636140170000|2021-11-05 19:22:50|85732.3|85682.3|85734.7|85684.7|85736|85686|85730|85680|27
1636140180000|2021-11-05 19:23:00|85736.4|85686.4|85733.6|85683.6|85736.4|85686.4|85733.6|85683.6|28
1636140190000|2021-11-05 19:23:10|85733.3|85683.3|85735.6|85685.6|85735.6|85685.6|85732.8|85682.8|25
1636140200000|2021-11-05 19:23:20|85735.4|85685.4|85736.7|85686.7|85737.2|85687.2|85735.4|85685.4|20
1636140210000|2021-11-05 19:23:30|85736.4|85686.4|85733.3|85683.3|85737|85687|85732.9|85682.9|21
1636140220000|2021-11-05 19:23:40|85734.8|85684.8|85733.4|85683.4|85734.8|85684.8|85732.5|85682.5|19
1636140230000|2021-11-05 19:23:50|85734.3|85684.3|85731.2|85681.2|85734.3|85684.3|85730.8|85680.8|24
1636140240000|2021-11-05 19:24:00|85731|85681|85732.9|85682.9|85733.2|85683.2|85730.9|85680.9|21
1636140250000|2021-11-05 19:24:10|85733|85683|85731.4|85681.4|85733.3|85683.3|85731.4|85681.4|21
1636140260000|2021-11-05 19:24:20|85731.1|85681.1|85730|85680|85731.2|85681.2|85730|85680|12
1636140270000|2021-11-05 19:24:30|85730.2|85680.2|85731.3|85681.3|85732.6|85682.6|85730.2|85680.2|32
1636140280000|2021-11-05 19:24:40|85728.9|85678.9|85726.7|85676.7|85729.9|85679.9|85725.3|85675.3|34
1636140290000|2021-11-05 19:24:50|85726.6|85676.6|85727.4|85677.4|85728.3|85678.3|85726.2|85676.2|27
1636140300000|2021-11-05 19:25:00|85727.7|85677.7|85720|85670|85728.2|85678.2|85719.4|85669.4|42
1636140310000|2021-11-05 19:25:10|85720.9|85670.9|85722.6|85672.6|85722.6|85672.6|85719.9|85669.9|35
1636140320000|2021-11-05 19:25:20|85722.4|85672.4|85722.4|85672.4|85724.1|85674.1|85721.5|85671.5|29
1636140330000|2021-11-05 19:25:30|85722.3|85672.3|85722.6|85672.6|85722.9|85672.9|85721.2|85671.2|21
1636140340000|2021-11-05 19:25:40|85722.7|85672.7|85718.9|85668.9|85722.7|85672.7|85716.2|85666.2|44
1636140350000|2021-11-05 19:25:50|85719.3|85669.3|85717.5|85667.5|85719.5|85669.5|85716.6|85666.6|30
1636140360000|2021-11-05 19:26:00|85718|85668|85717.4|85667.4|85718.9|85668.9|85717.4|85667.4|23
1636140370000|2021-11-05 19:26:10|85717.9|85667.9|85718.3|85668.3|85718.4|85668.4|85716.9|85666.9|25
1636140380000|2021-11-05 19:26:20|85718.2|85668.2|85718.8|85668.8|85720|85670|85718.1|85668.1|34
1636140390000|2021-11-05 19:26:30|85718.3|85668.3|85718.6|85668.6|85719.1|85669.1|85714.6|85664.6|25
1636140400000|2021-11-05 19:26:40|85719|85669|85719.6|85669.6|85720.6|85670.6|85718.6|85668.6|32
1636140410000|2021-11-05 19:26:50|85720|85670|85717|85667|85720|85670|85715.6|85665.6|22
1636140420000|2021-11-05 19:27:00|85716.8|85666.8|85715.3|85665.3|85717.2|85667.2|85715.2|85665.2|20
1636140430000|2021-11-05 19:27:10|85715.7|85665.7|85712.6|85662.6|85716.3|85666.3|85710.6|85660.6|50
1636140440000|2021-11-05 19:27:20|85712.2|85662.2|85716.2|85666.2|85716.2|85666.2|85711.7|85661.7|28
1636140450000|2021-11-05 19:27:30|85715.8|85665.8|85716.1|85666.1|85717.2|85667.2|85714.6|85664.6|35
1636140460000|2021-11-05 19:27:40|85716.3|85666.3|85716.4|85666.4|85716.9|85666.9|85715.9|85665.9|21
1636140470000|2021-11-05 19:27:50|85716.5|85666.5|85717.7|85667.7|85717.7|85667.7|85716.5|85666.5|23
1636140480000|2021-11-05 19:28:00|85717.3|85667.3|85719.6|85669.6|85720.9|85670.9|85716.8|85666.8|40
1636140490000|2021-11-05 19:28:10|85720|85670|85720.3|85670.3|85720.7|85670.7|85719.5|85669.5|32
1636140500000|2021-11-05 19:28:20|85720.8|85670.8|85720|85670|85720.9|85670.9|85719.9|85669.9|24
1636140510000|2021-11-05 19:28:30|85720.7|85670.7|85723|85673|85725.6|85675.6|85720.7|85670.7|46
1636140520000|2021-11-05 19:28:40|85722.9|85672.9|85723.9|85673.9|85723.9|85673.9|85722.4|85672.4|26
1636140530000|2021-11-05 19:28:50|85723.8|85673.8|85728|85678|85728|85678|85723.4|85673.4|26
1636140540000|2021-11-05 19:29:00|85727.7|85677.7|85727.1|85677.1|85727.9|85677.9|85725.3|85675.3|36
1636140550000|2021-11-05 19:29:10|85727|85677|85726.3|85676.3|85727.9|85677.9|85725.7|85675.7|28
1636140560000|2021-11-05 19:29:20|85726.2|85676.2|85727.8|85677.8|85727.8|85677.8|85726.1|85676.1|20
1636140570000|2021-11-05 19:29:30|85727.3|85677.3|85729.1|85679.1|85730.4|85680.4|85725.8|85675.8|25
1636140580000|2021-11-05 19:29:40|85729.3|85679.3|85734.6|85684.6|85734.6|85684.6|85728.3|85678.3|36
1636140590000|2021-11-05 19:29:50|85734.8|85684.8|85736.1|85686.1|85736.1|85686.1|85734.5|85684.5|37
1636140600000|2021-11-05 19:30:00|85738.2|85688.2|85742.6|85692.6|85744.8|85694.8|85738.2|85688.2|55
1636140610000|2021-11-05 19:30:10|85743.3|85693.3|85756.5|85706.5|85756.7|85706.7|85743.3|85693.3|59
1636140620000|2021-11-05 19:30:20|85755.1|85705.1|85755.1|85705.1|85758.8|85708.8|85753.8|85703.8|49
1636140630000|2021-11-05 19:30:30|85755.2|85705.2|85753.6|85703.6|85756.1|85706.1|85753.1|85703.1|31
1636140640000|2021-11-05 19:30:40|85753.2|85703.2|85755.7|85705.7|85756.6|85706.6|85752.9|85702.9|31
1636140650000|2021-11-05 19:30:50|85756.7|85706.7|85757.2|85707.2|85757.9|85707.9|85755.5|85705.5|29
1636140660000|2021-11-05 19:31:00|85758|85708|85757.5|85707.5|85759|85709|85756.3|85706.3|28
1636140670000|2021-11-05 19:31:10|85757.6|85707.6|85753.6|85703.6|85758.2|85708.2|85753.3|85703.3|22
1636140680000|2021-11-05 19:31:20|85753.4|85703.4|85752.5|85702.5|85756.5|85706.5|85751.3|85701.3|45
1636140690000|2021-11-05 19:31:30|85752|85702|85756.8|85706.8|85757.8|85707.8|85751.7|85701.7|46
1636140700000|2021-11-05 19:31:40|85755.9|85705.9|85755.8|85705.8|85757|85707|85754.9|85704.9|40
1636140710000|2021-11-05 19:31:50|85755.5|85705.5|85755.4|85705.4|85755.8|85705.8|85754|85704|31
1636140720000|2021-11-05 19:32:00|85755.5|85705.5|85756.1|85706.1|85757|85707|85752|85702|24
1636140730000|2021-11-05 19:32:10|85756.7|85706.7|85755.1|85705.1|85757.7|85707.7|85752.9|85702.9|31
1636140740000|2021-11-05 19:32:20|85756.1|85706.1|85755.1|85705.1|85756.1|85706.1|85753.2|85703.2|17
1636140750000|2021-11-05 19:32:30|85755.4|85705.4|85755.3|85705.3|85756.4|85706.4|85754.1|85704.1|26
1636140760000|2021-11-05 19:32:40|85755.8|85705.8|85750.7|85700.7|85756.3|85706.3|85749|85699|38
1636140770000|2021-11-05 19:32:50|85749.2|85699.2|85750|85700|85752.8|85702.8|85749.2|85699.2|35
1636140780000|2021-11-05 19:33:00|85751.6|85701.6|85751.1|85701.1|85751.8|85701.8|85747.8|85697.8|21
1636140790000|2021-11-05 19:33:10|85751.7|85701.7|85750.1|85700.1|85751.7|85701.7|85749.1|85699.1|24
1636140800000|2021-11-05 19:33:20|85749.5|85699.5|85750.6|85700.6|85750.7|85700.7|85749|85699|23
1636140810000|2021-11-05 19:33:30|85750.5|85700.5|85749.4|85699.4|85751|85701|85747.2|85697.2|38
1636140820000|2021-11-05 19:33:40|85748.5|85698.5|85748|85698|85750.1|85700.1|85747.8|85697.8|31
1636140830000|2021-11-05 19:33:50|85747.8|85697.8|85747.7|85697.7|85748.8|85698.8|85747.2|85697.2|16
1636140840000|2021-11-05 19:34:00|85747.6|85697.6|85752.4|85702.4|85754.9|85704.9|85747.5|85697.5|32
1636140850000|2021-11-05 19:34:10|85751.8|85701.8|85753.1|85703.1|85754.5|85704.5|85751.1|85701.1|25
1636140860000|2021-11-05 19:34:20|85753.2|85703.2|85751.7|85701.7|85753.4|85703.4|85751.4|85701.4|11
1636140870000|2021-11-05 19:34:30|85751.4|85701.4|85754.4|85704.4|85754.6|85704.6|85751|85701|24
1636140880000|2021-11-05 19:34:40|85754.9|85704.9|85754.9|85704.9|85756|85706|85754.6|85704.6|8
1636140890000|2021-11-05 19:34:50|85755.7|85705.7|85755.4|85705.4|85756.7|85706.7|85754.7|85704.7|12
1636140900000|2021-11-05 19:35:00|85755.2|85705.2|85751.7|85701.7|85755.2|85705.2|85749.7|85699.7|37
1636140910000|2021-11-05 19:35:10|85751.6|85701.6|85748.5|85698.5|85751.7|85701.7|85746.7|85696.7|38
1636140920000|2021-11-05 19:35:20|85747.7|85697.7|85748.7|85698.7|85749.4|85699.4|85747.7|85697.7|19
1636140930000|2021-11-05 19:35:30|85748.9|85698.9|85747.9|85697.9|85750|85700|85747.4|85697.4|25
1636140940000|2021-11-05 19:35:40|85748.2|85698.2|85746.2|85696.2|85748.6|85698.6|85743.4|85693.4|30
1636140950000|2021-11-05 19:35:50|85744.7|85694.7|85744.9|85694.9|85746.7|85696.7|85744.4|85694.4|22
1636140960000|2021-11-05 19:36:00|85745.1|85695.1|85745.5|85695.5|85746.1|85696.1|85744.6|85694.6|21
1636140970000|2021-11-05 19:36:10|85746|85696|85745.5|85695.5|85746.8|85696.8|85745.5|85695.5|22
1636140980000|2021-11-05 19:36:20|85745.9|85695.9|85746.2|85696.2|85746.8|85696.8|85744.6|85694.6|23
1636140990000|2021-11-05 19:36:30|85745.8|85695.8|85743.9|85693.9|85745.8|85695.8|85743.1|85693.1|27
1636141000000|2021-11-05 19:36:40|85744.1|85694.1|85747.1|85697.1|85747.3|85697.3|85744.1|85694.1|16
1636141010000|2021-11-05 19:36:50|85747.6|85697.6|85743.9|85693.9|85747.6|85697.6|85743.1|85693.1|35
1636141020000|2021-11-05 19:37:00|85744.1|85694.1|85742.6|85692.6|85745.2|85695.2|85742.6|85692.6|27
1636141030000|2021-11-05 19:37:10|85743.1|85693.1|85738.5|85688.5|85743.3|85693.3|85737|85687|30
1636141040000|2021-11-05 19:37:20|85738|85688|85737.7|85687.7|85738.3|85688.3|85736.9|85686.9|21
1636141050000|2021-11-05 19:37:30|85737.9|85687.9|85739.9|85689.9|85740.9|85690.9|85737.8|85687.8|22
1636141060000|2021-11-05 19:37:40|85741.4|85691.4|85741|85691|85741.9|85691.9|85740.7|85690.7|14
1636141070000|2021-11-05 19:37:50|85740.7|85690.7|85741.4|85691.4|85741.9|85691.9|85739|85689|32
1636141080000|2021-11-05 19:38:00|85741.8|85691.8|85741.2|85691.2|85741.9|85691.9|85740.5|85690.5|16
1636141090000|2021-11-05 19:38:10|85741|85691|85741.6|85691.6|85743.2|85693.2|85740.8|85690.8|17
1636141100000|2021-11-05 19:38:20|85741.3|85691.3|85743.5|85693.5|85745|85695|85741.2|85691.2|19
1636141110000|2021-11-05 19:38:30|85743.6|85693.6|85742.6|85692.6|85744.3|85694.3|85742.6|85692.6|13
1636141120000|2021-11-05 19:38:40|85743.1|85693.1|85741.8|85691.8|85743.3|85693.3|85741|85691|12
1636141130000|2021-11-05 19:38:50|85741.7|85691.7|85742.9|85692.9|85742.9|85692.9|85741.7|85691.7|12
1636141140000|2021-11-05 19:39:00|85742.5|85692.5|85746.7|85696.7|85747.3|85697.3|85742.5|85692.5|31
1636141150000|2021-11-05 19:39:10|85746.6|85696.6|85746.3|85696.3|85746.7|85696.7|85745.6|85695.6|25
1636141160000|2021-11-05 19:39:20|85746.8|85696.8|85747.4|85697.4|85747.5|85697.5|85746.6|85696.6|10
1636141170000|2021-11-05 19:39:30|85747|85697|85747.8|85697.8|85748.1|85698.1|85747|85697|14
1636141180000|2021-11-05 19:39:40|85747.5|85697.5|85745.8|85695.8|85747.8|85697.8|85745.8|85695.8|18
1636141190000|2021-11-05 19:39:50|85746.2|85696.2|85746.3|85696.3|85747.1|85697.1|85746.1|85696.1|9
1636141200000|2021-11-05 19:40:00|85746.9|85696.9|85745.4|85695.4|85747.8|85697.8|85745|85695|25
1636141210000|2021-11-05 19:40:10|85744.2|85694.2|85747.8|85697.8|85747.8|85697.8|85743.7|85693.7|30
1636141220000|2021-11-05 19:40:20|85747.9|85697.9|85747.9|85697.9|85748.9|85698.9|85747|85697|39
1636141230000|2021-11-05 19:40:30|85748.1|85698.1|85747.6|85697.6|85749.7|85699.7|85747.2|85697.2|26
1636141240000|2021-11-05 19:40:40|85747.4|85697.4|85747.8|85697.8|85747.9|85697.9|85744.9|85694.9|31
1636141250000|2021-11-05 19:40:50|85746.3|85696.3|85748|85698|85748.1|85698.1|85746.3|85696.3|19
1636141260000|2021-11-05 19:41:00|85747.9|85697.9|85744.6|85694.6|85748.1|85698.1|85743.6|85693.6|23
1636141270000|2021-11-05 19:41:10|85744.4|85694.4|85737.6|85687.6|85744.9|85694.9|85737.3|85687.3|30
1636141280000|2021-11-05 19:41:20|85737.5|85687.5|85738.7|85688.7|85739.2|85689.2|85737.5|85687.5|28
1636141290000|2021-11-05 19:41:30|85738.8|85688.8|85736.6|85686.6|85738.8|85688.8|85735.6|85685.6|35
1636141300000|2021-11-05 19:41:40|85736.7|85686.7|85737.5|85687.5|85737.5|85687.5|85734.5|85684.5|25
1636141310000|2021-11-05 19:41:50|85737.7|85687.7|85737.9|85687.9|85737.9|85687.9|85737.1|85687.1|16
1636141320000|2021-11-05 19:42:00|85738|85688|85738.8|85688.8|85741.4|85691.4|85735.3|85685.3|45
1636141330000|2021-11-05 19:42:10|85739|85689|85740.9|85690.9|85741|85691|85738.1|85688.1|26
1636141340000|2021-11-05 19:42:20|85740.6|85690.6|85737.8|85687.8|85741|85691|85736.8|85686.8|19
1636141350000|2021-11-05 19:42:30|85738|85688|85738.2|85688.2|85739.2|85689.2|85737.7|85687.7|25
1636141360000|2021-11-05 19:42:40|85738.4|85688.4|85738.5|85688.5|85739.1|85689.1|85738.2|85688.2|17
1636141370000|2021-11-05 19:42:50|85738.7|85688.7|85751.3|85701.3|85751.3|85701.3|85738.5|85688.5|44
1636141380000|2021-11-05 19:43:00|85751|85701|85753.3|85703.3|85753.5|85703.5|85750.4|85700.4|38
1636141390000|2021-11-05 19:43:10|85753.2|85703.2|85755.2|85705.2|85756.3|85706.3|85753.1|85703.1|24
1636141400000|2021-11-05 19:43:20|85755.3|85705.3|85752|85702|85756.6|85706.6|85752|85702|39
1636141410000|2021-11-05 19:43:30|85744.2|85694.2|85741.9|85691.9|85744.2|85694.2|85740.3|85690.3|39
1636141420000|2021-11-05 19:43:40|85742.1|85692.1|85739.3|85689.3|85742.7|85692.7|85738.7|85688.7|22
1636141430000|2021-11-05 19:43:50|85739.4|85689.4|85738.7|85688.7|85739.4|85689.4|85737.9|85687.9|22
1636141440000|2021-11-05 19:44:00|85738.6|85688.6|85737.2|85687.2|85739|85689|85734.9|85684.9|38
1636141450000|2021-11-05 19:44:10|85736.9|85686.9|85736.9|85686.9|85736.9|85686.9|85736.1|85686.1|16
1636141460000|2021-11-05 19:44:20|85736.7|85686.7|85736.4|85686.4|85737.1|85687.1|85733.7|85683.7|28
1636141470000|2021-11-05 19:44:30|85736.5|85686.5|85740.1|85690.1|85740.6|85690.6|85736.5|85686.5|29
1636141480000|2021-11-05 19:44:40|85739.9|85689.9|85739.9|85689.9|85740.2|85690.2|85738.3|85688.3|25
1636141490000|2021-11-05 19:44:50|85740.2|85690.2|85739.4|85689.4|85740.2|85690.2|85738.8|85688.8|21
1636141500000|2021-11-05 19:45:00|85739.8|85689.8|85739.9|85689.9|85740.4|85690.4|85739.2|85689.2|27
1636141510000|2021-11-05 19:45:10|85740.1|85690.1|85741|85691|85741.7|85691.7|85738.8|85688.8|27
1636141520000|2021-11-05 19:45:20|85741.5|85691.5|85739.9|85689.9|85741.8|85691.8|85739.3|85689.3|22
1636141530000|2021-11-05 19:45:30|85740|85690|85739.9|85689.9|85740.4|85690.4|85739.3|85689.3|16
1636141540000|2021-11-05 19:45:40|85740.2|85690.2|85739.2|85689.2|85740.2|85690.2|85738.8|85688.8|15
1636141550000|2021-11-05 19:45:50|85739.3|85689.3|85740.5|85690.5|85741.4|85691.4|85738.9|85688.9|18
1636141560000|2021-11-05 19:46:00|85740.7|85690.7|85742.2|85692.2|85743.6|85693.6|85740.4|85690.4|32
1636141570000|2021-11-05 19:46:10|85742.5|85692.5|85741|85691|85743|85693|85740.7|85690.7|20
1636141580000|2021-11-05 19:46:20|85741.1|85691.1|85742.2|85692.2|85742.4|85692.4|85741.1|85691.1|19
1636141590000|2021-11-05 19:46:30|85741.8|85691.8|85741.4|85691.4|85742|85692|85740.6|85690.6|15
1636141600000|2021-11-05 19:46:40|85741.7|85691.7|85742.5|85692.5|85742.6|85692.6|85741.3|85691.3|16
1636141610000|2021-11-05 19:46:50|85741.8|85691.8|85743.4|85693.4|85743.6|85693.6|85740.9|85690.9|22
1636141620000|2021-11-05 19:47:00|85743.9|85693.9|85740.7|85690.7|85743.9|85693.9|85740.7|85690.7|22
1636141630000|2021-11-05 19:47:10|85740.6|85690.6|85741|85691|85741.6|85691.6|85740.3|85690.3|23
1636141640000|2021-11-05 19:47:20|85740.7|85690.7|85740.1|85690.1|85740.7|85690.7|85738.3|85688.3|22
1636141650000|2021-11-05 19:47:30|85738.9|85688.9|85742.8|85692.8|85742.8|85692.8|85738.9|85688.9|25
1636141660000|2021-11-05 19:47:40|85742.9|85692.9|85743|85693|85744|85694|85742.1|85692.1|22
1636141670000|2021-11-05 19:47:50|85742.8|85692.8|85742.5|85692.5|85743.3|85693.3|85741.6|85691.6|32
1636141680000|2021-11-05 19:48:00|85742.6|85692.6|85750.7|85700.7|85750.7|85700.7|85742.5|85692.5|29
1636141690000|2021-11-05 19:48:10|85750.9|85700.9|85750.4|85700.4|85751.4|85701.4|85749.4|85699.4|21
1636141700000|2021-11-05 19:48:20|85750.3|85700.3|85751.4|85701.4|85751.6|85701.6|85750|85700|25
1636141710000|2021-11-05 19:48:30|85751|85701|85751.3|85701.3|85751.8|85701.8|85750.4|85700.4|20
1636141720000|2021-11-05 19:48:40|85751.1|85701.1|85754.9|85704.9|85755.7|85705.7|85751.1|85701.1|25
1636141730000|2021-11-05 19:48:50|85754.8|85704.8|85757.4|85707.4|85757.9|85707.9|85754.2|85704.2|21
1636141740000|2021-11-05 19:49:00|85757.5|85707.5|85764.7|85714.7|85765.4|85715.4|85757.5|85707.5|43
1636141750000|2021-11-05 19:49:10|85765.1|85715.1|85764|85714|85765.1|85715.1|85762.4|85712.4|43
1636141760000|2021-11-05 19:49:20|85763.9|85713.9|85769|85719|85769|85719|85763.6|85713.6|20
1636141770000|2021-11-05 19:49:30|85768.9|85718.9|85768.4|85718.4|85773.1|85723.1|85768.1|85718.1|35
1636141780000|2021-11-05 19:49:40|85768.9|85718.9|85771.3|85721.3|85771.3|85721.3|85766.9|85716.9|36
1636141790000|2021-11-05 19:49:50|85770.8|85720.8|85769.7|85719.7|85771.2|85721.2|85768.6|85718.6|24
1636141800000|2021-11-05 19:50:00|85769.3|85719.3|85769.6|85719.6|85770.1|85720.1|85767.7|85717.7|22
1636141810000|2021-11-05 19:50:10|85769.7|85719.7|85768.7|85718.7|85770.4|85720.4|85768.7|85718.7|19
1636141820000|2021-11-05 19:50:20|85768.8|85718.8|85768.9|85718.9|85769|85719|85768.5|85718.5|16
1636141830000|2021-11-05 19:50:30|85769.1|85719.1|85775.7|85725.7|85778.1|85728.1|85768.9|85718.9|38
1636141840000|2021-11-05 19:50:40|85776.3|85726.3|85772.4|85722.4|85776.4|85726.4|85769.8|85719.8|29
1636141850000|2021-11-05 19:50:50|85772.3|85722.3|85769.6|85719.6|85772.7|85722.7|85769.6|85719.6|19
1636141860000|2021-11-05 19:51:00|85770.7|85720.7|85765.6|85715.6|85770.7|85720.7|85764.5|85714.5|37
1636141870000|2021-11-05 19:51:10|85765.2|85715.2|85763.2|85713.2|85766.1|85716.1|85761.7|85711.7|30
1636141880000|2021-11-05 19:51:20|85763|85713|85770.7|85720.7|85771.1|85721.1|85761.9|85711.9|42
1636141890000|2021-11-05 19:51:30|85771.2|85721.2|85770.7|85720.7|85771.8|85721.8|85770.1|85720.1|18
1636141900000|2021-11-05 19:51:40|85771.4|85721.4|85771.8|85721.8|85771.9|85721.9|85769.3|85719.3|30
1636141910000|2021-11-05 19:51:50|85771.6|85721.6|85775.6|85725.6|85777.2|85727.2|85771.6|85721.6|35
1636141920000|2021-11-05 19:52:00|85775.1|85725.1|85776|85726|85777.4|85727.4|85775|85725|19
1636141930000|2021-11-05 19:52:10|85776.9|85726.9|85775|85725|85777.4|85727.4|85774.4|85724.4|29
1636141940000|2021-11-05 19:52:20|85774.8|85724.8|85772.7|85722.7|85775.5|85725.5|85772.5|85722.5|30
1636141950000|2021-11-05 19:52:30|85772.6|85722.6|85772.3|85722.3|85772.9|85722.9|85771.9|85721.9|17
1636141960000|2021-11-05 19:52:40|85772.2|85722.2|85772.2|85722.2|85772.6|85722.6|85771.6|85721.6|21
1636141970000|2021-11-05 19:52:50|85772.3|85722.3|85772.5|85722.5|85773|85723|85771.7|85721.7|21
1636141980000|2021-11-05 19:53:00|85772.3|85722.3|85771.3|85721.3|85772.3|85722.3|85771.1|85721.1|13
1636141990000|2021-11-05 19:53:10|85771.2|85721.2|85776|85726|85776.6|85726.6|85771.2|85721.2|32
1636142000000|2021-11-05 19:53:20|85775.9|85725.9|85776.4|85726.4|85776.9|85726.9|85775.8|85725.8|20
1636142010000|2021-11-05 19:53:30|85776.6|85726.6|85773.9|85723.9|85777.1|85727.1|85773|85723|21
1636142020000|2021-11-05 19:53:40|85774|85724|85773.7|85723.7|85774.9|85724.9|85773.4|85723.4|11
1636142030000|2021-11-05 19:53:50|85773.8|85723.8|85772.4|85722.4|85774.6|85724.6|85772.4|85722.4|30
1636142040000|2021-11-05 19:54:00|85772.3|85722.3|85772.3|85722.3|85772.3|85722.3|85771.5|85721.5|14
1636142050000|2021-11-05 19:54:10|85772.2|85722.2|85773.6|85723.6|85774.6|85724.6|85770.7|85720.7|32
1636142060000|2021-11-05 19:54:20|85773.8|85723.8|85774.7|85724.7|85777.1|85727.1|85772.5|85722.5|30
1636142070000|2021-11-05 19:54:30|85775.4|85725.4|85773.7|85723.7|85775.4|85725.4|85772.7|85722.7|27
1636142080000|2021-11-05 19:54:40|85774.2|85724.2|85773.2|85723.2|85775.5|85725.5|85772.2|85722.2|17
1636142090000|2021-11-05 19:54:50|85773.7|85723.7|85771.6|85721.6|85773.7|85723.7|85770.1|85720.1|29
1636142100000|2021-11-05 19:55:00|85771.4|85721.4|85771.7|85721.7|85773.3|85723.3|85771.4|85721.4|21
1636142110000|2021-11-05 19:55:10|85771.8|85721.8|85772.6|85722.6|85773|85723|85771.6|85721.6|29
1636142120000|2021-11-05 19:55:20|85772.7|85722.7|85771|85721|85774.9|85724.9|85770.9|85720.9|36
1636142130000|2021-11-05 19:55:30|85770.7|85720.7|85775.1|85725.1|85775.1|85725.1|85769.7|85719.7|23
1636142140000|2021-11-05 19:55:40|85775.2|85725.2|85774.7|85724.7|85775.6|85725.6|85774|85724|20
1636142150000|2021-11-05 19:55:50|85774.9|85724.9|85766.3|85716.3|85776.5|85726.5|85765|85715|34
1636142160000|2021-11-05 19:56:00|85765.9|85715.9|85767.4|85717.4|85770.3|85720.3|85764.9|85714.9|27
1636142170000|2021-11-05 19:56:10|85767.2|85717.2|85764.7|85714.7|85767.3|85717.3|85764|85714|26
1636142180000|2021-11-05 19:56:20|85764.8|85714.8|85766.4|85716.4|85766.9|85716.9|85764.6|85714.6|20
1636142190000|2021-11-05 19:56:30|85766.8|85716.8|85762.2|85712.2|85767.8|85717.8|85762.2|85712.2|34
1636142200000|2021-11-05 19:56:40|85762.6|85712.6|85762.9|85712.9|85764.4|85714.4|85762.6|85712.6|14
1636142210000|2021-11-05 19:56:50|85763.5|85713.5|85764.2|85714.2|85764.6|85714.6|85761.2|85711.2|21
1636142220000|2021-11-05 19:57:00|85764.8|85714.8|85764.5|85714.5|85765.3|85715.3|85764|85714|25
1636142230000|2021-11-05 19:57:10|85764.3|85714.3|85761.6|85711.6|85764.3|85714.3|85761|85711|25
1636142240000|2021-11-05 19:57:20|85761.4|85711.4|85758|85708|85761.7|85711.7|85756.9|85706.9|34
1636142250000|2021-11-05 19:57:30|85757.7|85707.7|85746.8|85696.8|85757.8|85707.8|85746.1|85696.1|43
1636142260000|2021-11-05 19:57:40|85746.7|85696.7|85707|85657|85746.7|85696.7|85702.2|85652.2|45
1636142270000|2021-11-05 19:57:50|85705.4|85655.4|85708.1|85658.1|85709|85659|85702.5|85652.5|56
1636142280000|2021-11-05 19:58:00|85716.7|85666.7|85747.3|85697.3|85748.5|85698.5|85716.7|85666.7|62
1636142290000|2021-11-05 19:58:10|85744.4|85694.4|85736.2|85686.2|85745.6|85695.6|85723.7|85673.7|54
1636142300000|2021-11-05 19:58:20|85736.5|85686.5|85730.6|85680.6|85736.5|85686.5|85720.5|85670.5|52
1636142310000|2021-11-05 19:58:30|85729|85679|85730.5|85680.5|85734.8|85684.8|85724.9|85674.9|49
1636142320000|2021-11-05 19:58:40|85733.6|85683.6|85731.6|85681.6|85734.2|85684.2|85731|85681|40
1636142330000|2021-11-05 19:58:50|85732|85682|85730.7|85680.7|85733.5|85683.5|85728.4|85678.4|48
1636142340000|2021-11-05 19:59:00|85731.1|85681.1|85720.3|85670.3|85732.4|85682.4|85719.4|85669.4|65
1636142350000|2021-11-05 19:59:10|85719.5|85669.5|85722.1|85672.1|85727|85677|85719.5|85669.5|54
1636142360000|2021-11-05 19:59:20|85721.9|85671.9|85722.7|85672.7|85724|85674|85720.9|85670.9|39
1636142370000|2021-11-05 19:59:30|85722.6|85672.6|85720.2|85670.2|85723.3|85673.3|85717.8|85667.8|54
1636142380000|2021-11-05 19:59:40|85720|85670|85712.2|85662.2|85720.1|85670.1|85708.1|85658.1|49
1636142390000|2021-11-05 19:59:50|85712.7|85662.7|85716.4|85666.4|85716.9|85666.9|85712.1|85662.1|40
1636142400000|2021-11-05 20:00:00|85717.6|85667.6|85730.8|85680.8|85731|85681|85717.3|85667.3|54
1636142410000|2021-11-05 20:00:10|85730.1|85680.1|85732.3|85682.3|85734.6|85684.6|85730.1|85680.1|41
1636142420000|2021-11-05 20:00:20|85732.4|85682.4|85730.1|85680.1|85733.2|85683.2|85728.2|85678.2|43
1636142430000|2021-11-05 20:00:30|85730.7|85680.7|85727.9|85677.9|85732.3|85682.3|85727.2|85677.2|42
1636142440000|2021-11-05 20:00:40|85729.8|85679.8|85696.3|85646.3|85729.8|85679.8|85675.2|85624.9|65
1636142450000|2021-11-05 20:00:50|85695.1|85645.1|85722.2|85672.2|85722.4|85672.4|85695.1|85645.1|65
1636142460000|2021-11-05 20:01:00|85722.1|85672.1|85723.2|85673.2|85724.3|85674.3|85718.1|85668.1|57
1636142470000|2021-11-05 20:01:10|85724|85674|85725.3|85675.3|85726.4|85676.4|85722.3|85672.3|43
1636142480000|2021-11-05 20:01:20|85725.8|85675.8|85719.3|85669.3|85726.5|85676.5|85718.4|85668.4|41
1636142490000|2021-11-05 20:01:30|85719.9|85669.9|85708.9|85658.9|85719.9|85669.9|85703.8|85653.8|64
1636142500000|2021-11-05 20:01:40|85707.9|85657.9|85698.3|85648.3|85708.2|85658.2|85696.5|85646.5|70
1636142510000|2021-11-05 20:01:50|85698.4|85648.4|85696.6|85646.6|85699.6|85649.6|85689.3|85639.3|53
1636142520000|2021-11-05 20:02:00|85695.8|85645.8|85689|85639|85697|85647|85679.8|85629.8|67
1636142530000|2021-11-05 20:02:10|85690.2|85640.2|85693.8|85643.8|85696|85646|85690|85640|47
1636142540000|2021-11-05 20:02:20|85692.6|85642.6|85703.7|85653.7|85704.1|85654.1|85692.6|85642.6|56
1636142550000|2021-11-05 20:02:30|85703.1|85653.1|85719.5|85669.5|85720.3|85670.3|85701.9|85651.9|46
1636142560000|2021-11-05 20:02:40|85721.2|85671.2|85719.9|85669.9|85721.2|85671.2|85718.8|85668.8|36
1636142570000|2021-11-05 20:02:50|85719.6|85669.6|85711.2|85661.2|85721.6|85671.6|85710|85660|40
1636142580000|2021-11-05 20:03:00|85710.6|85660.6|85711.3|85661.3|85711.4|85661.4|85709.6|85659.6|17
1636142590000|2021-11-05 20:03:10|85711.6|85661.6|85708.7|85658.7|85716.1|85666.1|85708.5|85658.5|38
1636142600000|2021-11-05 20:03:20|85708.4|85658.4|85705.4|85655.4|85711.8|85661.8|85704.8|85654.8|30
1636142610000|2021-11-05 20:03:30|85704.8|85654.8|85691.3|85641.3|85704.8|85654.8|85691.1|85641.1|42
1636142620000|2021-11-05 20:03:40|85691.6|85641.6|85686.3|85636.3|85691.6|85641.6|85685.4|85635.4|25
1636142630000|2021-11-05 20:03:50|85685.9|85635.9|85686.7|85636.7|85687.6|85637.6|85684.7|85634.7|33
1636142640000|2021-11-05 20:04:00|85686.6|85636.6|85685.5|85635.5|85687.1|85637.1|85685.3|85635.3|22
1636142650000|2021-11-05 20:04:10|85685.3|85635.3|85686.8|85636.8|85687.6|85637.6|85685.3|85635.3|22
1636142660000|2021-11-05 20:04:20|85687|85637|85692.3|85642.3|85692.4|85642.4|85684.5|85634.5|33
1636142670000|2021-11-05 20:04:30|85691.7|85641.7|85709.4|85659.4|85713.7|85663.7|85691.7|85641.7|47
1636142680000|2021-11-05 20:04:40|85708.9|85658.9|85715.4|85665.4|85716.5|85666.5|85708.9|85658.9|32
1636142690000|2021-11-05 20:04:50|85715.5|85665.5|85715.6|85665.6|85715.6|85665.6|85714.7|85664.7|16
1636142700000|2021-11-05 20:05:00|85715.3|85665.3|85717.2|85667.2|85718.3|85668.3|85715.3|85665.3|30
1636142710000|2021-11-05 20:05:10|85717|85667|85723.9|85673.9|85726.8|85676.8|85717|85667|37
1636142720000|2021-11-05 20:05:20|85724.4|85674.4|85726.7|85676.7|85727.4|85677.4|85723|85673|40
1636142730000|2021-11-05 20:05:30|85726.2|85676.2|85720.9|85670.9|85727.5|85677.5|85720|85670|36
1636142740000|2021-11-05 20:05:40|85720.7|85670.7|85714.2|85664.2|85720.7|85670.7|85713.1|85663.1|45
1636142750000|2021-11-05 20:05:50|85714|85664|85701.6|85651.6|85714|85664|85700.8|85650.8|46
1636142760000|2021-11-05 20:06:00|85702.4|85652.4|85696|85646|85702.4|85652.4|85696|85646|32
1636142770000|2021-11-05 20:06:10|85696.3|85646.3|85692.3|85642.3|85696.6|85646.6|85691.6|85641.6|43
1636142780000|2021-11-05 20:06:20|85692.5|85642.5|85692.9|85642.9|85696.5|85646.5|85691|85641|33
1636142790000|2021-11-05 20:06:30|85692.6|85642.6|85691.2|85641.2|85693.6|85643.6|85689.7|85639.7|35
1636142800000|2021-11-05 20:06:40|85691|85641|85715.9|85665.9|85717.5|85667.5|85689.6|85639.6|46
1636142810000|2021-11-05 20:06:50|85715.5|85665.5|85720.9|85670.9|85720.9|85670.9|85715.5|85665.5|37
1636142820000|2021-11-05 20:07:00|85721|85671|85720|85670|85723|85673|85719.9|85669.9|33
1636142830000|2021-11-05 20:07:10|85720.4|85670.4|85728.7|85678.7|85731.4|85681.4|85720|85670|45
1636142840000|2021-11-05 20:07:20|85728.3|85678.3|85733.9|85683.9|85733.9|85683.9|85727.1|85677.1|39
1636142850000|2021-11-05 20:07:30|85733.3|85683.3|85733.6|85683.6|85737|85687|85732.1|85682.1|41
1636142860000|2021-11-05 20:07:40|85733.8|85683.8|85733.9|85683.9|85735.4|85685.4|85731.9|85681.9|29
1636142870000|2021-11-05 20:07:50|85733.6|85683.6|85732.9|85682.9|85733.6|85683.6|85730.9|85680.9|28
1636142880000|2021-11-05 20:08:00|85731|85681|85725.2|85675.2|85732.6|85682.6|85725.2|85675.2|30
1636142890000|2021-11-05 20:08:10|85725.4|85675.4|85720.6|85670.6|85727|85677|85719.5|85669.5|37
1636142900000|2021-11-05 20:08:20|85721.4|85671.4|85720.8|85670.8|85722.8|85672.8|85720.8|85670.8|31
1636142910000|2021-11-05 20:08:30|85720.7|85670.7|85716.6|85666.6|85720.7|85670.7|85715.8|85665.8|36
1636142920000|2021-11-05 20:08:40|85717.1|85667.1|85717.8|85667.8|85719.4|85669.4|85717.1|85667.1|47
1636142930000|2021-11-05 20:08:50|85718|85668|85718.2|85668.2|85718.3|85668.3|85716.9|85666.9|30
1636142940000|2021-11-05 20:09:00|85718.1|85668.1|85720.4|85670.4|85721.2|85671.2|85718.1|85668.1|33
1636142950000|2021-11-05 20:09:10|85720.3|85670.3|85719.1|85669.1|85720.7|85670.7|85718.1|85668.1|29
1636142960000|2021-11-05 20:09:20|85719.2|85669.2|85719.3|85669.3|85720.9|85670.9|85718|85668|25
1636142970000|2021-11-05 20:09:30|85719.2|85669.2|85721.6|85671.6|85722.2|85672.2|85719|85669|21
1636142980000|2021-11-05 20:09:40|85721|85671|85721.4|85671.4|85722.5|85672.5|85719.8|85669.8|22
1636142990000|2021-11-05 20:09:50|85721.5|85671.5|85717.4|85667.4|85721.5|85671.5|85717.2|85667.2|36
1636143000000|2021-11-05 20:10:00|85717.3|85667.3|85721.8|85671.8|85722.7|85672.7|85717.2|85667.2|40
1636143010000|2021-11-05 20:10:10|85721.4|85671.4|85712|85662|85723.3|85673.3|85710.3|85660.3|47
1636143020000|2021-11-05 20:10:20|85713.6|85663.6|85713.6|85663.6|85715|85665|85711.8|85661.8|32
1636143030000|2021-11-05 20:10:30|85714.1|85664.1|85714|85664|85715.6|85665.6|85709.6|85659.6|44
1636143040000|2021-11-05 20:10:40|85713.3|85663.3|85709.2|85659.2|85714.7|85664.7|85708.3|85658.3|53
1636143050000|2021-11-05 20:10:50|85709|85659|85713.9|85663.9|85714.1|85664.1|85707.5|85657.5|43
1636143060000|2021-11-05 20:11:00|85713|85663|85722.1|85672.1|85724.7|85674.7|85712.9|85662.9|31
1636143070000|2021-11-05 20:11:10|85722.3|85672.3|85720.4|85670.4|85725|85675|85720.4|85670.4|34
1636143080000|2021-11-05 20:11:20|85720.6|85670.6|85721.3|85671.3|85722.2|85672.2|85719.2|85669.2|24
1636143090000|2021-11-05 20:11:30|85721|85671|85721.4|85671.4|85722.8|85672.8|85720.5|85670.5|22
1636143100000|2021-11-05 20:11:40|85721.6|85671.6|85716.6|85666.6|85723.8|85673.8|85715.9|85665.9|43
1636143110000|2021-11-05 20:11:50|85716|85666|85718.4|85668.4|85718.7|85668.7|85714.1|85664.1|56
1636143120000|2021-11-05 20:12:00|85718.6|85668.6|85722.9|85672.9|85722.9|85672.9|85717.6|85667.6|41
1636143130000|2021-11-05 20:12:10|85721.7|85671.7|85725.6|85675.6|85726.5|85676.5|85721.5|85671.5|31
1636143140000|2021-11-05 20:12:20|85725.4|85675.4|85725.8|85675.8|85727.4|85677.4|85725.4|85675.4|19
1636143150000|2021-11-05 20:12:30|85725.9|85675.9|85728.6|85678.6|85729.2|85679.2|85725.5|85675.5|24
1636143160000|2021-11-05 20:12:40|85729.7|85679.7|85729.4|85679.4|85731.9|85681.9|85725.6|85675.6|41
1636143170000|2021-11-05 20:12:50|85730|85680|85728.7|85678.7|85731|85681|85728.6|85678.6|32
1636143180000|2021-11-05 20:13:00|85729|85679|85730.3|85680.3|85731.3|85681.3|85728.4|85678.4|20
1636143190000|2021-11-05 20:13:10|85729.6|85679.6|85729.7|85679.7|85731|85681|85728.7|85678.7|32
1636143200000|2021-11-05 20:13:20|85729.9|85679.9|85728.3|85678.3|85730.1|85680.1|85728.2|85678.2|24
1636143210000|2021-11-05 20:13:30|85727.9|85677.9|85728|85678|85730|85680|85726.9|85676.9|39
1636143220000|2021-11-05 20:13:40|85728.1|85678.1|85729.4|85679.4|85730.1|85680.1|85726.5|85676.5|19
1636143230000|2021-11-05 20:13:50|85728.5|85678.5|85729|85679|85730.4|85680.4|85728.3|85678.3|30
1636143240000|2021-11-05 20:14:00|85729.8|85679.8|85733.3|85683.3|85734.8|85684.8|85729.5|85679.5|34
1636143250000|2021-11-05 20:14:10|85735.2|85685.2|85727.8|85677.8|85735.2|85685.2|85725.8|85675.8|40
1636143260000|2021-11-05 20:14:20|85728.1|85678.1|85729.6|85679.6|85730.5|85680.5|85727.2|85677.2|20
1636143270000|2021-11-05 20:14:30|85729.8|85679.8|85722.8|85672.8|85730.4|85680.4|85721.2|85671.2|51
1636143280000|2021-11-05 20:14:40|85724.3|85674.3|85725.7|85675.7|85726.7|85676.7|85722.2|85672.2|30
1636143290000|2021-11-05 20:14:50|85725.5|85675.5|85719.8|85669.8|85726|85676|85719.5|85669.5|42
1636143300000|2021-11-05 20:15:00|85720.4|85670.4|85723.7|85673.7|85725.9|85675.9|85720.4|85670.4|52
1636143310000|2021-11-05 20:15:10|85723.3|85673.3|85723.1|85673.1|85725.3|85675.3|85721.9|85671.9|26
1636143320000|2021-11-05 20:15:20|85722.8|85672.8|85723.7|85673.7|85724.6|85674.6|85722.8|85672.8|16
1636143330000|2021-11-05 20:15:30|85723.8|85673.8|85722.8|85672.8|85723.8|85673.8|85722.3|85672.3|24
1636143340000|2021-11-05 20:15:40|85722.7|85672.7|85721.6|85671.6|85723.1|85673.1|85721.1|85671.1|11
1636143350000|2021-11-05 20:15:50|85721.5|85671.5|85722.4|85672.4|85722.7|85672.7|85721.5|85671.5|16
1636143360000|2021-11-05 20:16:00|85722.6|85672.6|85721.3|85671.3|85724|85674|85721.3|85671.3|21
1636143370000|2021-11-05 20:16:10|85721.6|85671.6|85722.4|85672.4|85722.6|85672.6|85721.4|85671.4|15
1636143380000|2021-11-05 20:16:20|85721.9|85671.9|85723.1|85673.1|85723.1|85673.1|85721.9|85671.9|17
1636143390000|2021-11-05 20:16:30|85723.5|85673.5|85724.4|85674.4|85725.7|85675.7|85722.7|85672.7|24
1636143400000|2021-11-05 20:16:40|85724.7|85674.7|85721|85671|85724.7|85674.7|85720|85670|42
1636143410000|2021-11-05 20:16:50|85720.4|85670.4|85720.4|85670.4|85721|85671|85720.1|85670.1|19
1636143420000|2021-11-05 20:17:00|85720.3|85670.3|85718.8|85668.8|85721.2|85671.2|85718.8|85668.8|20
1636143430000|2021-11-05 20:17:10|85718.7|85668.7|85719.3|85669.3|85719.4|85669.4|85718.5|85668.5|12
1636143440000|2021-11-05 20:17:20|85718.7|85668.7|85723.6|85673.6|85725.7|85675.7|85718.7|85668.7|31
1636143450000|2021-11-05 20:17:30|85723.1|85673.1|85723.4|85673.4|85724.6|85674.6|85722.8|85672.8|19
1636143460000|2021-11-05 20:17:40|85723.8|85673.8|85724.4|85674.4|85724.7|85674.7|85723.2|85673.2|20
1636143470000|2021-11-05 20:17:50|85724.5|85674.5|85724.5|85674.5|85724.5|85674.5|85724|85674|9
1636143480000|2021-11-05 20:18:00|85724.6|85674.6|85724.8|85674.8|85725|85675|85724.3|85674.3|12
1636143490000|2021-11-05 20:18:10|85724.7|85674.7|85724.9|85674.9|85725.5|85675.5|85724.3|85674.3|17
1636143500000|2021-11-05 20:18:20|85724.7|85674.7|85726.5|85676.5|85726.7|85676.7|85724.7|85674.7|19
1636143510000|2021-11-05 20:18:30|85726|85676|85726.1|85676.1|85726.3|85676.3|85725.9|85675.9|10
1636143520000|2021-11-05 20:18:40|85726.2|85676.2|85726.8|85676.8|85727.3|85677.3|85725.3|85675.3|21
1636143530000|2021-11-05 20:18:50|85726.5|85676.5|85726.3|85676.3|85727.6|85677.6|85725.3|85675.3|32
1636143540000|2021-11-05 20:19:00|85726.7|85676.7|85732.3|85682.3|85733.7|85683.7|85726.7|85676.7|35
1636143550000|2021-11-05 20:19:10|85732.6|85682.6|85732.6|85682.6|85733.4|85683.4|85732|85682|18
1636143560000|2021-11-05 20:19:20|85733.6|85683.6|85733.1|85683.1|85733.7|85683.7|85732.9|85682.9|11
1636143570000|2021-11-05 20:19:30|85732.7|85682.7|85733.7|85683.7|85734.5|85684.5|85732.7|85682.7|16
1636143580000|2021-11-05 20:19:40|85733.6|85683.6|85735.4|85685.4|85735.8|85685.8|85733.4|85683.4|18
1636143590000|2021-11-05 20:19:50|85735.2|85685.2|85734.8|85684.8|85736.3|85686.3|85734.6|85684.6|9
1636143600000|2021-11-05 20:20:00|85735.4|85685.4|85733.9|85683.9|85736.8|85686.8|85733.8|85683.8|19
1636143610000|2021-11-05 20:20:10|85733.5|85683.5|85731.6|85681.6|85736.6|85686.6|85730.6|85680.6|20
1636143620000|2021-11-05 20:20:20|85732.5|85682.5|85735.2|85685.2|85735.2|85685.2|85732.5|85682.5|14
1636143630000|2021-11-05 20:20:30|85734.9|85684.9|85736.7|85686.7|85736.7|85686.7|85732.9|85682.9|23
1636143640000|2021-11-05 20:20:40|85734.7|85684.7|85735.2|85685.2|85736.2|85686.2|85734.1|85684.1|15
1636143650000|2021-11-05 20:20:50|85735.3|85685.3|85735.7|85685.7|85737.5|85687.5|85734.9|85684.9|17
1636143660000|2021-11-05 20:21:00|85736|85686|85735.6|85685.6|85736.1|85686.1|85734.8|85684.8|10
1636143670000|2021-11-05 20:21:10|85735.4|85685.4|85736.5|85686.5|85736.9|85686.9|85735.3|85685.3|15
1636143680000|2021-11-05 20:21:20|85736.8|85686.8|85737.5|85687.5|85737.6|85687.6|85736.1|85686.1|17
1636143690000|2021-11-05 20:21:30|85738.1|85688.1|85737.2|85687.2|85738.4|85688.4|85736.1|85686.1|19
1636143700000|2021-11-05 20:21:40|85737.4|85687.4|85737|85687|85738.9|85688.9|85736.6|85686.6|11
1636143710000|2021-11-05 20:21:50|85736.9|85686.9|85739.2|85689.2|85743.1|85693.1|85736.9|85686.9|30
1636143720000|2021-11-05 20:22:00|85739.3|85689.3|85740.8|85690.8|85741.1|85691.1|85739.3|85689.3|25
1636143730000|2021-11-05 20:22:10|85741.2|85691.2|85739.7|85689.7|85741.2|85691.2|85739.6|85689.6|14
1636143740000|2021-11-05 20:22:20|85739.5|85689.5|85739.1|85689.1|85739.5|85689.5|85738.5|85688.5|12
1636143750000|2021-11-05 20:22:30|85739|85689|85739.4|85689.4|85740.9|85690.9|85738.2|85688.2|20
1636143760000|2021-11-05 20:22:40|85739.2|85689.2|85738.9|85688.9|85739.3|85689.3|85738.7|85688.7|18
1636143770000|2021-11-05 20:22:50|85738.8|85688.8|85739.6|85689.6|85740.9|85690.9|85738.7|85688.7|18
1636143780000|2021-11-05 20:23:00|85740|85690|85739.1|85689.1|85740.4|85690.4|85739.1|85689.1|17
1636143790000|2021-11-05 20:23:10|85739.5|85689.5|85740.3|85690.3|85740.9|85690.9|85739|85689|15
1636143800000|2021-11-05 20:23:20|85740.2|85690.2|85740.8|85690.8|85741.6|85691.6|85740.2|85690.2|11
1636143810000|2021-11-05 20:23:30|85740.7|85690.7|85741.4|85691.4|85741.5|85691.5|85740.1|85690.1|10
1636143820000|2021-11-05 20:23:40|85740.9|85690.9|85740.1|85690.1|85742.7|85692.7|85740.1|85690.1|19
1636143830000|2021-11-05 20:23:50|85741.3|85691.3|85740.3|85690.3|85741.3|85691.3|85740.3|85690.3|4
1636143840000|2021-11-05 20:24:00|85739.7|85689.7|85741.9|85691.9|85742.2|85692.2|85739.7|85689.7|21
1636143850000|2021-11-05 20:24:10|85741.8|85691.8|85744|85694|85744.6|85694.6|85741.4|85691.4|10
1636143860000|2021-11-05 20:24:20|85744.1|85694.1|85742.4|85692.4|85744.3|85694.3|85742.4|85692.4|5
1636143870000|2021-11-05 20:24:30|85742|85692|85744.8|85694.8|85744.9|85694.9|85742|85692|6
1636143880000|2021-11-05 20:24:40|85745.1|85695.1|85742.5|85692.5|85745.4|85695.4|85740.1|85690.1|8
1636143890000|2021-11-05 20:24:50|85741.9|85691.9|85742.8|85692.8|85744.5|85694.5|85741.4|85691.4|17
1636143900000|2021-11-05 20:25:00|85742.8|85692.8|85739.7|85689.7|85742.8|85692.8|85739.5|85689.5|27
1636143910000|2021-11-05 20:25:10|85739.6|85689.6|85739.8|85689.8|85739.8|85689.8|85739.2|85689.2|8
1636143920000|2021-11-05 20:25:20|85739.5|85689.5|85741.2|85691.2|85741.6|85691.6|85738.7|85688.7|11
1636143930000|2021-11-05 20:25:30|85741|85691|85741.5|85691.5|85741.8|85691.8|85735.2|85685.2|41
1636143940000|2021-11-05 20:25:40|85740.6|85690.6|85739.1|85689.1|85741|85691|85737.9|85687.9|29
1636143950000|2021-11-05 20:25:50|85739.4|85689.4|85739.5|85689.5|85739.6|85689.6|85739|85689|5
1636143960000|2021-11-05 20:26:00|85739.6|85689.6|85737.1|85687.1|85741.9|85691.9|85737.1|85687.1|9
1636143970000|2021-11-05 20:26:10|85736.6|85686.6|85739.7|85689.7|85741.8|85691.8|85736.6|85686.6|33
1636143980000|2021-11-05 20:26:20|85735.7|85685.7|85741|85691|85742|85692|85735.4|85685.4|27
1636143990000|2021-11-05 20:26:30|85741.1|85691.1|85740.9|85690.9|85741.6|85691.6|85739.7|85689.7|26
1636144000000|2021-11-05 20:26:40|85743|85693|85744.2|85694.2|85744.2|85694.2|85741.7|85691.7|10
1636144010000|2021-11-05 20:26:50|85744.1|85694.1|85742.4|85692.4|85744.1|85694.1|85741.4|85691.4|15
1636144020000|2021-11-05 20:27:00|85742.3|85692.3|85744.3|85694.3|85744.7|85694.7|85742.3|85692.3|17
1636144030000|2021-11-05 20:27:10|85744.1|85694.1|85742|85692|85744.1|85694.1|85741.6|85691.6|10
1636144040000|2021-11-05 20:27:20|85741.9|85691.9|85739.6|85689.6|85741.9|85691.9|85738.1|85688.1|17
1636144050000|2021-11-05 20:27:30|85739.9|85689.9|85739.1|85689.1|85745.8|85695.8|85739.1|85689.1|33
1636144060000|2021-11-05 20:27:40|85739.4|85689.4|85741|85691|85743.1|85693.1|85739.4|85689.4|5
1636144070000|2021-11-05 20:27:50|85740.1|85690.1|85742.4|85692.4|85745.6|85695.6|85739.3|85689.3|21
1636144080000|2021-11-05 20:28:00|85742.5|85692.5|85728.7|85678.7|85742.5|85692.5|85727|85677|39
1636144090000|2021-11-05 20:28:10|85730.6|85680.6|85729|85679|85736.4|85686.4|85724.7|85674.7|37
1636144100000|2021-11-05 20:28:20|85731.1|85681.1|85732.1|85682.1|85733.6|85683.6|85724.5|85674.5|33
1636144110000|2021-11-05 20:28:30|85733|85683|85730|85680|85733|85683|85728.6|85678.6|25
1636144120000|2021-11-05 20:28:40|85729.8|85679.8|85733.4|85683.4|85733.5|85683.5|85728.6|85678.6|16
1636144130000|2021-11-05 20:28:50|85733|85683|85724.1|85674.1|85733|85683|85721.5|85671.5|17
1636144140000|2021-11-05 20:29:00|85723.5|85673.5|85731.3|85681.3|85732.6|85682.6|85723.5|85673.5|37
1636144150000|2021-11-05 20:29:10|85730.3|85680.3|85731.9|85681.9|85732.9|85682.9|85725|85675|24
1636144160000|2021-11-05 20:29:20|85730.2|85680.2|85730.5|85680.5|85734|85684|85730.2|85680.2|17
1636144170000|2021-11-05 20:29:30|85730.3|85680.3|85730.4|85680.4|85731.5|85681.5|85727.6|85677.6|12
1636144180000|2021-11-05 20:29:40|85731|85681|85729.9|85679.9|85731.4|85681.4|85729.9|85679.9|7
1636144190000|2021-11-05 20:29:50|85729.5|85679.5|85730.2|85680.2|85734|85684|85729.5|85679.5|7
1636144200000|2021-11-05 20:30:00|85731.4|85681.4|85729|85679|85735|85685|85729|85679|18
1636144210000|2021-11-05 20:30:10|85727.8|85677.8|85725.8|85675.8|85728.1|85678.1|85724.6|85674.6|13
1636144220000|2021-11-05 20:30:20|85721.9|85671.9|85727.9|85677.9|85728|85678|85721.9|85671.9|13
1636144230000|2021-11-05 20:30:30|85728|85678|85726.8|85676.8|85728|85678|85726.6|85676.6|8
1636144240000|2021-11-05 20:30:40|85726.5|85676.5|85728.3|85678.3|85728.5|85678.5|85725.2|85675.2|23
1636144250000|2021-11-05 20:30:50|85727.5|85677.5|85729.2|85679.2|85729.2|85679.2|85725.8|85675.8|11
1636144260000|2021-11-05 20:31:00|85729|85679|85729.2|85679.2|85729.2|85679.2|85726.8|85676.8|11
1636144270000|2021-11-05 20:31:10|85729.4|85679.4|85729|85679|85730|85680|85727.8|85677.8|20
1636144280000|2021-11-05 20:31:20|85728.8|85678.8|85727.2|85677.2|85729.2|85679.2|85727|85677|35
1636144290000|2021-11-05 20:31:30|85727.1|85677.1|85725.3|85675.3|85728.1|85678.1|85725.3|85675.3|15
1636144300000|2021-11-05 20:31:40|85725.7|85675.7|85725.7|85675.7|85726|85676|85725.6|85675.6|5
1636144310000|2021-11-05 20:31:50|85725.3|85675.3|85725.3|85675.3|85725.8|85675.8|85725.2|85675.2|10
1636144320000|2021-11-05 20:32:00|85725.4|85675.4|85725|85675|85725.4|85675.4|85724.6|85674.6|15
1636144330000|2021-11-05 20:32:10|85724.7|85674.7|85722.7|85672.7|85724.9|85674.9|85722.7|85672.7|5
1636144340000|2021-11-05 20:32:20|85722.2|85672.2|85722.8|85672.8|85725.1|85675.1|85722.2|85672.2|26
1636144350000|2021-11-05 20:32:30|85722.4|85672.4|85723|85673|85723.9|85673.9|85722.2|85672.2|15
1636144360000|2021-11-05 20:32:40|85722.8|85672.8|85723|85673|85723.2|85673.2|85722.3|85672.3|7
1636144370000|2021-11-05 20:32:50|85723.1|85673.1|85722.7|85672.7|85724.2|85674.2|85722.7|85672.7|6
1636144380000|2021-11-05 20:33:00|85722.1|85672.1|85723.8|85673.8|85724.2|85674.2|85722|85672|19
1636144390000|2021-11-05 20:33:10|85723.7|85673.7|85725.5|85675.5|85726.9|85676.9|85723.7|85673.7|38
1636144400000|2021-11-05 20:33:20|85725.8|85675.8|85726|85676|85726.4|85676.4|85724.2|85674.2|25
1636144410000|2021-11-05 20:33:30|85724.8|85674.8|85726.7|85676.7|85726.7|85676.7|85724.7|85674.7|21
1636144420000|2021-11-05 20:33:40|85727.2|85677.2|85726.5|85676.5|85727.7|85677.7|85725.7|85675.7|25
1636144430000|2021-11-05 20:33:50|85727.2|85677.2|85730.2|85680.2|85730.2|85680.2|85724.2|85674.2|29
1636144440000|2021-11-05 20:34:00|85727.2|85677.2|85730|85680|85730.5|85680.5|85726.6|85676.6|44
1636144450000|2021-11-05 20:34:10|85729.9|85679.9|85730.4|85680.4|85730.4|85680.4|85727.1|85677.1|26
1636144460000|2021-11-05 20:34:20|85728.6|85678.6|85729|85679|85729.7|85679.7|85727.8|85677.8|26
1636144470000|2021-11-05 20:34:30|85728.1|85678.1|85726.1|85676.1|85730.1|85680.1|85726|85676|35
1636144480000|2021-11-05 20:34:40|85727.6|85677.6|85730.1|85680.1|85731.1|85681.1|85727.6|85677.6|45
1636144490000|2021-11-05 20:34:50|85730.3|85680.3|85728.3|85678.3|85730.3|85680.3|85728.1|85678.1|32
1636144500000|2021-11-05 20:35:00|85728.1|85678.1|85730.5|85680.5|85730.6|85680.6|85727.5|85677.5|11
1636144510000|2021-11-05 20:35:10|85731.4|85681.4|85729|85679|85731.4|85681.4|85728.2|85678.2|10
1636144520000|2021-11-05 20:35:20|85728.8|85678.8|85730.5|85680.5|85730.8|85680.8|85728|85678|29
1636144530000|2021-11-05 20:35:30|85730.8|85680.8|85729.9|85679.9|85731.5|85681.5|85729.7|85679.7|43
1636144540000|2021-11-05 20:35:40|85730.6|85680.6|85730.1|85680.1|85732.3|85682.3|85726.7|85676.7|49
1636144550000|2021-11-05 20:35:50|85728.7|85678.7|85730.4|85680.4|85734.2|85684.2|85726|85676|28
1636144560000|2021-11-05 20:36:00|85732.5|85682.5|85737.6|85687.6|85739.8|85689.8|85732.5|85682.5|27
1636144570000|2021-11-05 20:36:10|85737.8|85687.8|85737.9|85687.9|85739.6|85689.6|85737.8|85687.8|11
1636144580000|2021-11-05 20:36:20|85738.9|85688.9|85738|85688|85740.9|85690.9|85737.8|85687.8|22
1636144590000|2021-11-05 20:36:30|85737.6|85687.6|85735.9|85685.9|85738.4|85688.4|85735.1|85685.1|31
1636144600000|2021-11-05 20:36:40|85735.5|85685.5|85734.8|85684.8|85737.6|85687.6|85734.1|85684.1|21
1636144610000|2021-11-05 20:36:50|85734.3|85684.3|85733|85683|85738|85688|85732.9|85682.9|36
1636144620000|2021-11-05 20:37:00|85732.9|85682.9|85735.2|85685.2|85738.3|85688.3|85732.8|85682.8|25
1636144630000|2021-11-05 20:37:10|85736.1|85686.1|85734.6|85684.6|85737.3|85687.3|85732.9|85682.9|19
1636144640000|2021-11-05 20:37:20|85732.8|85682.8|85734.1|85684.1|85736.3|85686.3|85729.5|85679.5|24
1636144650000|2021-11-05 20:37:30|85734.6|85684.6|85733.7|85683.7|85736|85686|85732.9|85682.9|15
1636144660000|2021-11-05 20:37:40|85731.7|85681.7|85732.9|85682.9|85733.8|85683.8|85729.5|85679.5|14
1636144670000|2021-11-05 20:37:50|85732.1|85682.1|85729.8|85679.8|85735|85685|85728.4|85678.4|48
1636144680000|2021-11-05 20:38:00|85731.3|85681.3|85732.3|85682.3|85734.6|85684.6|85725.6|85675.6|37
1636144690000|2021-11-05 20:38:10|85729|85679|85731.9|85681.9|85733.8|85683.8|85729|85679|43
1636144700000|2021-11-05 20:38:20|85732.2|85682.2|85734.9|85684.9|85736.1|85686.1|85726|85676|40
1636144710000|2021-11-05 20:38:30|85735.3|85685.3|85737.6|85687.6|85737.6|85687.6|85730.8|85680.8|24
1636144720000|2021-11-05 20:38:40|85737.7|85687.7|85735.4|85685.4|85739|85689|85735.4|85685.4|11
1636144730000|2021-11-05 20:38:50|85732.3|85682.3|85729.9|85679.9|85732.3|85682.3|85729.9|85679.9|2
1636144740000|2021-11-05 20:39:00|85735|85685|85729.8|85679.8|85736.9|85686.9|85729.8|85679.8|37
1636144750000|2021-11-05 20:39:10|85728.1|85678.1|85731|85681|85732.6|85682.6|85727.2|85677.2|39
1636144760000|2021-11-05 20:39:20|85732.4|85682.4|85730.3|85680.3|85732.7|85682.7|85725.4|85675.4|27
1636144770000|2021-11-05 20:39:30|85730.4|85680.4|85732.9|85682.9|85733.4|85683.4|85730.4|85680.4|28
1636144780000|2021-11-05 20:39:40|85731.8|85681.8|85733.2|85683.2|85733.7|85683.7|85731.8|85681.8|8
1636144790000|2021-11-05 20:39:50|85733.8|85683.8|85720|85670|85733.8|85683.8|85720|85670|27
1636144800000|2021-11-05 20:40:00|85723.5|85673.5|85711.1|85661.1|85727.3|85677.3|85710|85660|41
1636144810000|2021-11-05 20:40:10|85710.1|85660.1|85715.1|85665.1|85717.7|85667.7|85709.4|85659.4|16
1636144820000|2021-11-05 20:40:20|85715|85665|85704.7|85654.7|85719.7|85669.7|85703.8|85653.8|29
1636144830000|2021-11-05 20:40:30|85706.5|85656.5|85714.8|85664.8|85716.9|85666.9|85705.5|85655.5|31
1636144840000|2021-11-05 20:40:40|85714.9|85664.9|85715.9|85665.9|85718.5|85668.5|85706.5|85656.5|13
1636144850000|2021-11-05 20:40:50|85716.1|85666.1|85707.4|85657.4|85716.1|85666.1|85698.8|85648.8|35
1636144860000|2021-11-05 20:41:00|85706.5|85656.5|85706.5|85656.5|85706.6|85656.6|85703.6|85653.6|12
1636144870000|2021-11-05 20:41:10|85703.7|85653.7|85706.2|85656.2|85708|85658|85701.4|85651.4|29
1636144880000|2021-11-05 20:41:20|85706.1|85656.1|85703.9|85653.9|85706.8|85656.8|85703.1|85653.1|34
1636144890000|2021-11-05 20:41:30|85704|85654|85695.8|85645.8|85704.4|85654.4|85695.7|85645.7|22
1636144900000|2021-11-05 20:41:40|85695.9|85645.9|85694.8|85644.8|85696.5|85646.5|85687.8|85637.8|28
1636144910000|2021-11-05 20:41:50|85686.4|85636.4|85679.4|85629.4|85690.2|85640.2|85675.1|85625.1|53
1636144920000|2021-11-05 20:42:00|85681.1|85631.1|85683.1|85633.1|85687.3|85637.3|85673.9|85623.9|38
1636144930000|2021-11-05 20:42:10|85683.3|85633.3|85681|85631|85684.9|85634.9|85678.6|85628.6|55
1636144940000|2021-11-05 20:42:20|85680.9|85630.9|85679.8|85629.8|85683.9|85633.9|85679.8|85629.8|45
1636144950000|2021-11-05 20:42:30|85679.7|85629.7|85688.1|85638.1|85688.2|85638.2|85679.7|85629.7|30
1636144960000|2021-11-05 20:42:40|85688|85638|85687|85637|85689.4|85639.4|85687|85637|9
1636144970000|2021-11-05 20:42:50|85687.2|85637.2|85685.3|85635.3|85687.6|85637.6|85683.3|85633.3|18
1636144980000|2021-11-05 20:43:00|85684.6|85634.6|85694.5|85644.5|85694.5|85644.5|85684.6|85634.6|27
1636144990000|2021-11-05 20:43:10|85694|85644|85692.3|85642.3|85694.9|85644.9|85683.7|85633.7|27
1636145000000|2021-11-05 20:43:20|85692.1|85642.1|85691.8|85641.8|85693|85643|85689.4|85639.4|20
1636145010000|2021-11-05 20:43:30|85691.4|85641.4|85693.6|85643.6|85693.6|85643.6|85689.8|85639.8|17
1636145020000|2021-11-05 20:43:40|85693.5|85643.5|85692.5|85642.5|85693.5|85643.5|85690.2|85640.2|21
1636145030000|2021-11-05 20:43:50|85692.4|85642.4|85693.3|85643.3|85694.6|85644.6|85691.8|85641.8|17
1636145040000|2021-11-05 20:44:00|85692.9|85642.9|85689.3|85639.3|85693.3|85643.3|85689.1|85639.1|16
1636145050000|2021-11-05 20:44:10|85689.4|85639.4|85691.2|85641.2|85693.6|85643.6|85688.7|85638.7|24
1636145060000|2021-11-05 20:44:20|85690.8|85640.8|85689.5|85639.5|85691.1|85641.1|85689|85639|28
1636145070000|2021-11-05 20:44:30|85689.6|85639.6|85686.3|85636.3|85689.8|85639.8|85686.3|85636.3|7
1636145080000|2021-11-05 20:44:40|85686.6|85636.6|85688.3|85638.3|85688.4|85638.4|85686.6|85636.6|11
1636145090000|2021-11-05 20:44:50|85689.5|85639.5|85690.4|85640.4|85690.6|85640.6|85687.5|85637.5|31
1636145100000|2021-11-05 20:45:00|85689.8|85639.8|85694.5|85644.5|85694.9|85644.9|85689.8|85639.8|31
1636145110000|2021-11-05 20:45:10|85693.8|85643.8|85696.2|85646.2|85696.2|85646.2|85693.2|85643.2|24
1636145120000|2021-11-05 20:45:20|85696.9|85646.9|85698|85648|85698.2|85648.2|85692.8|85642.8|23
1636145130000|2021-11-05 20:45:30|85697.9|85647.9|85700.6|85650.6|85702.9|85652.9|85696.1|85646.1|28
1636145140000|2021-11-05 20:45:40|85688.6|85638.6|85705.6|85655.6|85705.6|85655.6|85688.6|85638.6|28
1636145150000|2021-11-05 20:45:50|85704.5|85654.5|85705.9|85655.9|85721.2|85657.4|85703.5|85632.7|27
1636145160000|2021-11-05 20:46:00|85707.2|85657.2|85704.1|85654.1|85707.4|85657.4|85703.8|85653.8|22
1636145170000|2021-11-05 20:46:10|85704.4|85654.4|85705.1|85655.1|85706.1|85656.1|85704.4|85654.4|19
1636145180000|2021-11-05 20:46:20|85705.8|85655.8|85705.2|85655.2|85706.4|85656.4|85705.1|85655.1|17
1636145190000|2021-11-05 20:46:30|85704.6|85654.6|85706.6|85656.6|85706.6|85656.6|85704.1|85654.1|14
1636145200000|2021-11-05 20:46:40|85706.5|85656.5|85703|85653|85706.7|85656.7|85702.7|85652.7|14
1636145210000|2021-11-05 20:46:50|85703.4|85653.4|85702.7|85652.7|85706.4|85656.4|85702.7|85652.7|26
1636145220000|2021-11-05 20:47:00|85703.4|85653.4|85710.8|85660.8|85710.8|85660.8|85703.4|85653.4|22
1636145230000|2021-11-05 20:47:10|85710.3|85660.3|85709|85659|85710.8|85660.8|85709|85659|7
1636145240000|2021-11-05 20:47:20|85709.3|85659.3|85710.2|85660.2|85711.6|85661.6|85709.3|85659.3|12
1636145250000|2021-11-05 20:47:30|85711.2|85661.2|85715.2|85665.2|85715.8|85665.8|85711.2|85661.2|16
1636145260000|2021-11-05 20:47:40|85716.4|85666.4|85717|85667|85721.5|85671.5|85715.6|85665.6|23
1636145270000|2021-11-05 20:47:50|85737.5|85648.3|85718.5|85668.5|85737.6|85668.6|85715.5|85648.3|12
1636145280000|2021-11-05 20:48:00|85717.2|85667.2|85718.3|85668.3|85718.6|85668.6|85716.9|85666.9|15
1636145290000|2021-11-05 20:48:10|85719.3|85669.3|85718.9|85668.9|85719.5|85669.5|85715.9|85665.9|16
1636145300000|2021-11-05 20:48:20|85719|85669|85719.8|85669.8|85720.2|85670.2|85719|85669|10
1636145310000|2021-11-05 20:48:30|85719.7|85669.7|85719.2|85669.2|85721.7|85671.7|85713.8|85663.8|9
1636145320000|2021-11-05 20:48:40|85714.7|85664.7|85722.6|85672.6|85723.8|85673.8|85714.7|85664.7|17
1636145330000|2021-11-05 20:48:50|85722.5|85672.5|85722.4|85672.4|85722.5|85672.5|85722.1|85672.1|10
1636145340000|2021-11-05 20:49:00|85723.6|85673.6|85725.5|85675.5|85750.2|85678.6|85717.4|85613.4|31
1636145350000|2021-11-05 20:49:10|85715.7|85665.7|85719.6|85669.6|85730.3|85680.3|85701.1|85651.1|53
1636145360000|2021-11-05 20:49:20|85721|85671|85722.6|85672.6|85726.1|85676.1|85702.5|85652.5|25
1636145370000|2021-11-05 20:49:30|85723.6|85673.6|85713.9|85663.9|85725.7|85675.7|85713.9|85663.9|26
1636145380000|2021-11-05 20:49:40|85723.4|85673.4|85724.6|85674.6|85725.7|85675.7|85723.4|85673.4|23
1636145390000|2021-11-05 20:49:50|85724|85674|85719.7|85669.7|85725.3|85675.3|85719.4|85669.4|24
1636145400000|2021-11-05 20:50:00|85721.7|85671.7|85725.6|85675.6|85729.5|85679.5|85721.7|85671.7|26
1636145410000|2021-11-05 20:50:10|85725.7|85675.7|85724.7|85674.7|85725.8|85675.8|85724.7|85674.7|6
1636145420000|2021-11-05 20:50:20|85749|85662|85724.4|85674.4|85749|85675|85724.4|85662|10
1636145430000|2021-11-05 20:50:30|85725.9|85675.9|85722.2|85672.2|85725.9|85675.9|85721.9|85671.9|21
1636145440000|2021-11-05 20:50:40|85723.1|85673.1|85722.7|85672.7|85723.1|85673.1|85722.3|85672.3|9
1636145450000|2021-11-05 20:50:50|85722.6|85672.6|85783.1|85679.1|85959.5|85855.5|85722.6|85631.7|48
1636145460000|2021-11-05 20:51:00|85778.3|85686.3|85743|85693|85783.9|85696.6|85735.6|85651.1|22
1636145470000|2021-11-05 20:51:10|85762.9|85673.7|85741.2|85691.2|85771.8|85692.6|85741.1|85665.6|11
1636145480000|2021-11-05 20:51:20|85769.8|85665.8|85730.5|85680.5|85776.9|85689.6|85730.5|85641.1|10
1636145490000|2021-11-05 20:51:30|85732.7|85682.7|85730.7|85680.7|85753.8|85682.8|85724.9|85646.4|48
1636145500000|2021-11-05 20:51:40|85730.8|85680.8|85754.5|85656.8|85754.5|85681.4|85726.8|85652.2|38
1636145510000|2021-11-05 20:51:50|85754.6|85652|85727.1|85677.1|85754.6|85680.7|85726.7|85634.9|21
1636145520000|2021-11-05 20:52:00|85727.2|85677.2|85725.9|85675.9|85727.9|85677.9|85721.3|85671.3|24
1636145530000|2021-11-05 20:52:10|85725.6|85675.6|85731.4|85681.4|85756.6|85682.9|85725.4|85634|28
1636145540000|2021-11-05 20:52:20|85731.3|85681.3|85729.6|85679.6|85752.7|85683|85728.1|85658.4|22
1636145550000|2021-11-05 20:52:30|85729.5|85679.5|85731.3|85681.3|85756.9|85683.7|85726.3|85649.9|17
1636145560000|2021-11-05 20:52:40|85732.9|85682.9|85743.4|85693.4|85766.2|85693.4|85732.9|85654.9|25
1636145570000|2021-11-05 20:52:50|85741.6|85691.6|85740.9|85690.9|85742.6|85692.6|85736.5|85686.5|34
1636145580000|2021-11-05 20:53:00|85741.7|85691.7|85740.2|85690.2|85765.5|85693.5|85737.8|85672.1|15
1636145590000|2021-11-05 20:53:10|85736.4|85686.4|85742.3|85692.3|85766.5|85692.3|85735.5|85662.5|22
1636145600000|2021-11-05 20:53:20|85740.9|85690.9|85758.8|85670.2|85760.5|85693.5|85738|85669.2|26
1636145610000|2021-11-05 20:53:30|85756.2|85652.2|85740.9|85690.9|85769.8|85690.9|85733.9|85652.2|16
1636145620000|2021-11-05 20:53:40|85764.5|85668.6|85759.3|85669.9|85766.8|85690.4|85737.8|85662.8|11
1636145630000|2021-11-05 20:53:50|85764.7|85665.7|85763.4|85659.4|85766.2|85686.2|85736|85657.9|12
1636145640000|2021-11-05 20:54:00|85754.7|85650.7|85766.5|85662.5|85767.2|85685.4|85735.4|85650.7|11
1636145650000|2021-11-05 20:54:10|85762.2|85658.2|85766|85662|85767.5|85667.6|85760.2|85658.2|17
1636145660000|2021-11-05 20:54:20|85766.2|85662.2|85766.2|85665.6|85769.5|85670.1|85762.2|85662.2|22
1636145670000|2021-11-05 20:54:30|85767|85664.3|85760.9|85661.6|85769.2|85665.2|85757.9|85661.6|13
1636145680000|2021-11-05 20:54:40|85763.8|85674.2|85760.4|85658.6|85765.2|85689|85738.9|85653.4|30
1636145690000|2021-11-05 20:54:50|85758.9|85654.9|85762.5|85658.5|85762.5|85667.2|85754.3|85654.9|18
1636145700000|2021-11-05 20:55:00|85767.5|85663.5|85766.3|85662.3|85767.8|85667.6|85761|85657|40
1636145710000|2021-11-05 20:55:10|85753.2|85649.2|85773.4|85669.4|85783.6|85679.6|85743.2|85639.2|44
1636145720000|2021-11-05 20:55:20|85773.1|85669.1|85774.4|85670.4|85784.4|85680.4|85739.1|85635.1|29
1636145730000|2021-11-05 20:55:30|85774.2|85670.2|85780.9|85676.9|85781.6|85677.6|85769.5|85665.5|22
1636145740000|2021-11-05 20:55:40|85779.2|85675.2|85775|85671|85783.1|85679.1|85774.6|85670.6|21
1636145750000|2021-11-05 20:55:50|85775.1|85671.1|85769.9|85665.9|85775.1|85671.1|85765.7|85661.7|18
1636145760000|2021-11-05 20:56:00|85770|85666|85780.5|85676.5|85780.5|85676.5|85766.6|85662.6|24
1636145770000|2021-11-05 20:56:10|85776.4|85672.4|85764.8|85660.8|85781.1|85677.1|85764.8|85660.8|14
1636145780000|2021-11-05 20:56:20|85769.8|85665.8|85777.1|85673.1|85783.1|85679.1|85769.8|85665.8|17
1636145790000|2021-11-05 20:56:30|85775.4|85671.4|85772|85668|85777.2|85673.2|85772|85668|26
1636145800000|2021-11-05 20:56:40|85771.9|85667.9|85763.5|85659.5|85773.8|85669.8|85763.4|85659.4|42
1636145810000|2021-11-05 20:56:50|85763.6|85659.6|85769.2|85665.2|85773.5|85669.5|85759.5|85655.5|35
1636145820000|2021-11-05 20:57:00|85767.4|85663.4|85771.4|85667.4|85779.2|85675.2|85766.7|85662.7|17
1636145830000|2021-11-05 20:57:10|85771.2|85667.2|85771.8|85667.8|85771.8|85667.8|85767.7|85663.7|16
1636145840000|2021-11-05 20:57:20|85770.6|85666.6|85770.6|85666.6|85772.2|85668.2|85763.7|85659.7|27
1636145850000|2021-11-05 20:57:30|85770.7|85666.7|85768.8|85664.8|85771.2|85667.2|85768.2|85664.2|23
1636145860000|2021-11-05 20:57:40|85763.8|85659.8|85764.5|85660.5|85770.4|85666.4|85763.7|85659.7|20
1636145870000|2021-11-05 20:57:50|85764.1|85660.1|85765.1|85661.1|85770.4|85666.4|85764.1|85660.1|19
1636145880000|2021-11-05 20:58:00|85764.8|85660.8|85765.9|85661.9|85768.4|85664.4|85764.3|85660.3|20
1636145890000|2021-11-05 20:58:10|85756.4|85652.4|85764|85660|85765.3|85661.3|85756.4|85652.4|9
1636145900000|2021-11-05 20:58:20|85763.8|85659.8|85763.7|85659.7|85764|85660|85761.6|85657.6|12
1636145910000|2021-11-05 20:58:30|85761.6|85657.6|85764.2|85660.2|85767|85663|85757.6|85653.6|43
1636145920000|2021-11-05 20:58:40|85763.9|85659.9|85763.8|85659.8|85767.4|85663.4|85763.8|85659.8|9
1636145930000|2021-11-05 20:58:50|85763.5|85659.5|85763.7|85659.7|85767.5|85663.5|85761|85657|9
1636145940000|2021-11-05 20:59:00|85763.5|85659.5|85763.5|85659.5|85763.5|85659.5|85763.5|85659.5|1
1636329600000|2021-11-08 00:00:00|85698.4|85648.4|85698.8|85648.8|85700.3|85650.3|85697.3|85647.3|43
1636329610000|2021-11-08 00:00:10|85699|85649|85700.2|85650.2|85700.4|85650.4|85695.4|85645.4|58
1636329620000|2021-11-08 00:00:20|85699.1|85649.1|85701.8|85651.8|85701.8|85651.8|85695.5|85645.5|63
1636329630000|2021-11-08 00:00:30|85702|85652|85704.2|85654.2|85706|85656|85696|85646|38
1636329640000|2021-11-08 00:00:40|85704.6|85654.6|85708|85658|85708.3|85658.3|85704.2|85654.2|41
1636329650000|2021-11-08 00:00:50|85707.6|85657.6|85707.9|85657.9|85708.7|85658.7|85706.9|85656.9|27
1636329660000|2021-11-08 00:01:00|85708.9|85658.9|85714.9|85664.9|85715.5|85665.5|85708.7|85658.7|37
1636329670000|2021-11-08 00:01:10|85715.1|85665.1|85709.8|85659.8|85715.1|85665.1|85709.2|85659.2|30
1636329680000|2021-11-08 00:01:20|85710.6|85660.6|85719.4|85669.4|85719.6|85669.6|85708.8|85658.8|44
1636329690000|2021-11-08 00:01:30|85719.5|85669.5|85719|85669|85719.8|85669.8|85716.4|85666.4|34
1636329700000|2021-11-08 00:01:40|85719.1|85669.1|85717.6|85667.6|85719.1|85669.1|85715.9|85665.9|24
1636329710000|2021-11-08 00:01:50|85718|85668|85717.6|85667.6|85720.3|85670.3|85716.7|85666.7|21
1636329720000|2021-11-08 00:02:00|85718.8|85668.8|85719.8|85669.8|85720.5|85670.5|85718.2|85668.2|25
1636329730000|2021-11-08 00:02:10|85720.5|85670.5|85718.1|85668.1|85721.1|85671.1|85715|85665|29
1636329740000|2021-11-08 00:02:20|85719.1|85669.1|85718.5|85668.5|85719.4|85669.4|85715.6|85665.6|32
1636329750000|2021-11-08 00:02:30|85718|85668|85721|85671|85721|85671|85718|85668|23
1636329760000|2021-11-08 00:02:40|85720.8|85670.8|85715.8|85665.8|85720.8|85670.8|85715.1|85665.1|39
1636329770000|2021-11-08 00:02:50|85715.9|85665.9|85718.1|85668.1|85718.4|85668.4|85715.8|85665.8|32
1636329780000|2021-11-08 00:03:00|85717.5|85667.5|85721|85671|85721.3|85671.3|85716.5|85666.5|36
1636329790000|2021-11-08 00:03:10|85720.9|85670.9|85730|85680|85731|85681|85720.9|85670.9|46
1636329800000|2021-11-08 00:03:20|85729.9|85679.9|85722.7|85672.7|85730.6|85680.6|85722.6|85672.6|39
1636329810000|2021-11-08 00:03:30|85722.9|85672.9|85723.2|85673.2|85724.2|85674.2|85721.8|85671.8|27
1636329820000|2021-11-08 00:03:40|85723.4|85673.4|85725.7|85675.7|85726.2|85676.2|85723|85673|27
1636329830000|2021-11-08 00:03:50|85725.8|85675.8|85722.4|85672.4|85726|85676|85721.4|85671.4|30
1636329840000|2021-11-08 00:04:00|85722.8|85672.8|85723.3|85673.3|85723.9|85673.9|85722.5|85672.5|20
1636329850000|2021-11-08 00:04:10|85723|85673|85723.4|85673.4|85723.4|85673.4|85721.2|85671.2|18
1636329860000|2021-11-08 00:04:20|85723.2|85673.2|85722.8|85672.8|85723.4|85673.4|85721.9|85671.9|15
1636329870000|2021-11-08 00:04:30|85721.6|85671.6|85721.6|85671.6|85722.9|85672.9|85721.6|85671.6|23
1636329880000|2021-11-08 00:04:40|85723.6|85673.6|85720.5|85670.5|85725.1|85675.1|85719|85669|30
1636329890000|2021-11-08 00:04:50|85719.5|85669.5|85719.6|85669.6|85721.1|85671.1|85718.7|85668.7|13
1636329900000|2021-11-08 00:05:00|85720|85670|85723.3|85673.3|85725.5|85675.5|85720|85670|37
1636329910000|2021-11-08 00:05:10|85723.5|85673.5|85720.8|85670.8|85723.5|85673.5|85719.7|85669.7|30
1636329920000|2021-11-08 00:05:20|85720.7|85670.7|85720.7|85670.7|85721.1|85671.1|85718.1|85668.1|34
1636329930000|2021-11-08 00:05:30|85720.6|85670.6|85719.3|85669.3|85722.2|85672.2|85717.8|85667.8|38
1636329940000|2021-11-08 00:05:40|85719|85669|85718.9|85668.9|85719.6|85669.6|85718|85668|26
1636329950000|2021-11-08 00:05:50|85719.2|85669.2|85724.3|85674.3|85724.3|85674.3|85719.1|85669.1|35
1636329960000|2021-11-08 00:06:00|85724.4|85674.4|85725.6|85675.6|85728.2|85678.2|85722.2|85672.2|32
1636329970000|2021-11-08 00:06:10|85726.2|85676.2|85727|85677|85727.2|85677.2|85723.9|85673.9|41
1636329980000|2021-11-08 00:06:20|85726.9|85676.9|85726.1|85676.1|85727.2|85677.2|85725.1|85675.1|33
1636329990000|2021-11-08 00:06:30|85726.2|85676.2|85728.6|85678.6|85729.6|85679.6|85725.9|85675.9|35
1636330000000|2021-11-08 00:06:40|85728.7|85678.7|85728.4|85678.4|85729.4|85679.4|85727.3|85677.3|35
1636330010000|2021-11-08 00:06:50|85725.8|85675.8|85730|85680|85730.1|85680.1|85723.7|85673.7|39
1636330020000|2021-11-08 00:07:00|85729.3|85679.3|85730.1|85680.1|85730.6|85680.6|85728.9|85678.9|13
1636330030000|2021-11-08 00:07:10|85729.9|85679.9|85729.9|85679.9|85731.6|85681.6|85729.4|85679.4|12
1636330040000|2021-11-08 00:07:20|85729.6|85679.6|85731.9|85681.9|85732.5|85682.5|85729.6|85679.6|33
1636330050000|2021-11-08 00:07:30|85732|85682|85730.5|85680.5|85732.7|85682.7|85729.9|85679.9|29
1636330060000|2021-11-08 00:07:40|85730.8|85680.8|85727.8|85677.8|85730.9|85680.9|85726.5|85676.5|24
1636330070000|2021-11-08 00:07:50|85728|85678|85730.1|85680.1|85730.2|85680.2|85726|85676|26
1636330080000|2021-11-08 00:08:00|85729.7|85679.7|85730.8|85680.8|85730.8|85680.8|85729.7|85679.7|15
1636330090000|2021-11-08 00:08:10|85730.6|85680.6|85729.4|85679.4|85731.5|85681.5|85729.4|85679.4|30
1636330100000|2021-11-08 00:08:20|85729.3|85679.3|85729.7|85679.7|85731.5|85681.5|85729.1|85679.1|30
1636330110000|2021-11-08 00:08:30|85729.9|85679.9|85728.6|85678.6|85730.5|85680.5|85726.6|85676.6|22
1636330120000|2021-11-08 00:08:40|85728.4|85678.4|85727.6|85677.6|85728.4|85678.4|85726.7|85676.7|26
1636330130000|2021-11-08 00:08:50|85727.9|85677.9|85727.5|85677.5|85728.1|85678.1|85726.3|85676.3|27
1636330140000|2021-11-08 00:09:00|85727.7|85677.7|85733.9|85683.9|85734.4|85684.4|85727.3|85677.3|30
1636330150000|2021-11-08 00:09:10|85733.8|85683.8|85734.4|85684.4|85735.3|85685.3|85733.2|85683.2|29
1636330160000|2021-11-08 00:09:20|85734.1|85684.1|85734.6|85684.6|85735.2|85685.2|85733.5|85683.5|22
1636330170000|2021-11-08 00:09:30|85734.4|85684.4|85732|85682|85736|85686|85731.5|85681.5|28
1636330180000|2021-11-08 00:09:40|85731.7|85681.7|85733.9|85683.9|85734.8|85684.8|85731.3|85681.3|22
1636330190000|2021-11-08 00:09:50|85734.7|85684.7|85733.5|85683.5|85734.8|85684.8|85733|85683|21
1636330200000|2021-11-08 00:10:00|85733.4|85683.4|85734.2|85684.2|85737|85687|85733.2|85683.2|33
1636330210000|2021-11-08 00:10:10|85734.9|85684.9|85735.3|85685.3|85735.7|85685.7|85733.7|85683.7|24
1636330220000|2021-11-08 00:10:20|85735.1|85685.1|85730.5|85680.5|85735.3|85685.3|85729.5|85679.5|44
1636330230000|2021-11-08 00:10:30|85730.7|85680.7|85730.2|85680.2|85732.1|85682.1|85729.3|85679.3|28
1636330240000|2021-11-08 00:10:40|85728.3|85678.3|85728.4|85678.4|85728.4|85678.4|85726.6|85676.6|29
1636330250000|2021-11-08 00:10:50|85728.3|85678.3|85729.8|85679.8|85729.8|85679.8|85728.3|85678.3|22
1636330260000|2021-11-08 00:11:00|85729.7|85679.7|85730.9|85680.9|85731.5|85681.5|85729.5|85679.5|27
1636330270000|2021-11-08 00:11:10|85730.8|85680.8|85730.5|85680.5|85731|85681|85728.9|85678.9|24
1636330280000|2021-11-08 00:11:20|85730.9|85680.9|85729.7|85679.7|85732.2|85682.2|85729.1|85679.1|28
1636330290000|2021-11-08 00:11:30|85731.9|85681.9|85730.2|85680.2|85732.3|85682.3|85729.5|85679.5|15
1636330300000|2021-11-08 00:11:40|85730.8|85680.8|85731.3|85681.3|85731.3|85681.3|85730|85680|11
1636330310000|2021-11-08 00:11:50|85730.3|85680.3|85730.9|85680.9|85731.2|85681.2|85730.2|85680.2|10
1636330320000|2021-11-08 00:12:00|85730.1|85680.1|85730.7|85680.7|85731.7|85681.7|85729.9|85679.9|13
1636330330000|2021-11-08 00:12:10|85730.6|85680.6|85731|85681|85731.9|85681.9|85729.3|85679.3|17
1636330340000|2021-11-08 00:12:20|85730.9|85680.9|85730.1|85680.1|85731.9|85681.9|85729.1|85679.1|23
1636330350000|2021-11-08 00:12:30|85731|85681|85730.6|85680.6|85731.3|85681.3|85729.9|85679.9|8
1636330360000|2021-11-08 00:12:40|85731.2|85681.2|85731.5|85681.5|85731.5|85681.5|85730.7|85680.7|12
1636330370000|2021-11-08 00:12:50|85731.2|85681.2|85726.1|85676.1|85731.2|85681.2|85725.6|85675.6|21
1636330380000|2021-11-08 00:13:00|85725.1|85675.1|85724.5|85674.5|85727.5|85677.5|85724.5|85674.5|17
1636330390000|2021-11-08 00:13:10|85725.3|85675.3|85725.8|85675.8|85726.3|85676.3|85724.4|85674.4|17
1636330400000|2021-11-08 00:13:20|85725|85675|85725.3|85675.3|85725.6|85675.6|85724.7|85674.7|9
1636330410000|2021-11-08 00:13:30|85723.9|85673.9|85721.8|85671.8|85726.4|85676.4|85721.3|85671.3|17
1636330420000|2021-11-08 00:13:40|85721.5|85671.5|85721.9|85671.9|85722.1|85672.1|85721.2|85671.2|25
1636330430000|2021-11-08 00:13:50|85722.3|85672.3|85721.9|85671.9|85722.6|85672.6|85721|85671|29
1636330440000|2021-11-08 00:14:00|85721.8|85671.8|85721.5|85671.5|85722.2|85672.2|85719.9|85669.9|19
1636330450000|2021-11-08 00:14:10|85721.6|85671.6|85722.2|85672.2|85722.3|85672.3|85720|85670|12
1636330460000|2021-11-08 00:14:20|85722|85672|85721.4|85671.4|85722.3|85672.3|85721.4|85671.4|18
1636330470000|2021-11-08 00:14:30|85721.6|85671.6|85721.5|85671.5|85722.1|85672.1|85721.4|85671.4|11
1636330480000|2021-11-08 00:14:40|85721.6|85671.6|85721.1|85671.1|85722.6|85672.6|85721.1|85671.1|10
1636330490000|2021-11-08 00:14:50|85721.4|85671.4|85730.4|85680.4|85730.7|85680.7|85721.4|85671.4|36
1636330500000|2021-11-08 00:15:00|85729.7|85679.7|85730.2|85680.2|85732.4|85682.4|85728.6|85678.6|45
1636330510000|2021-11-08 00:15:10|85730.4|85680.4|85730.3|85680.3|85732.6|85682.6|85729.8|85679.8|21
1636330520000|2021-11-08 00:15:20|85731|85681|85730.6|85680.6|85731.2|85681.2|85730.2|85680.2|12
1636330530000|2021-11-08 00:15:30|85730.7|85680.7|85730.5|85680.5|85731.1|85681.1|85729.8|85679.8|15
1636330540000|2021-11-08 00:15:40|85730.4|85680.4|85731.4|85681.4|85732.2|85682.2|85730.2|85680.2|22
1636330550000|2021-11-08 00:15:50|85731.3|85681.3|85728.3|85678.3|85731.3|85681.3|85725.3|85675.3|29
1636330560000|2021-11-08 00:16:00|85727.1|85677.1|85729.8|85679.8|85734.5|85684.5|85727.1|85677.1|72
1636330570000|2021-11-08 00:16:10|85730.3|85680.3|85727.1|85677.1|85731|85681|85727.1|85677.1|75
1636330580000|2021-11-08 00:16:20|85727.5|85677.5|85728|85678|85729.6|85679.6|85726.9|85676.9|78
1636330590000|2021-11-08 00:16:30|85726.8|85676.8|85726.7|85676.7|85729.7|85679.7|85723.7|85673.7|75
1636330600000|2021-11-08 00:16:40|85724.7|85674.7|85723.3|85673.3|85726.2|85676.2|85721.1|85671.1|51
1636330610000|2021-11-08 00:16:50|85722.6|85672.6|85722.7|85672.7|85723.9|85673.9|85721.4|85671.4|17
1636330620000|2021-11-08 00:17:00|85722.9|85672.9|85722.4|85672.4|85724.4|85674.4|85721.5|85671.5|32
1636330630000|2021-11-08 00:17:10|85724.5|85674.5|85726.4|85676.4|85726.4|85676.4|85724.2|85674.2|21
1636330640000|2021-11-08 00:17:20|85726.2|85676.2|85724.1|85674.1|85727.1|85677.1|85723.5|85673.5|18
1636330650000|2021-11-08 00:17:30|85724|85674|85724.4|85674.4|85725.3|85675.3|85722.2|85672.2|24
1636330660000|2021-11-08 00:17:40|85724.5|85674.5|85724.3|85674.3|85727.1|85677.1|85723.3|85673.3|34
1636330670000|2021-11-08 00:17:50|85724.2|85674.2|85724.2|85674.2|85724.6|85674.6|85721.3|85671.3|44
1636330680000|2021-11-08 00:18:00|85724.1|85674.1|85725|85675|85725.6|85675.6|85723|85673|20
1636330690000|2021-11-08 00:18:10|85725.1|85675.1|85725.7|85675.7|85725.7|85675.7|85724.1|85674.1|24
1636330700000|2021-11-08 00:18:20|85725.8|85675.8|85723.9|85673.9|85725.9|85675.9|85719|85669|42
1636330710000|2021-11-08 00:18:30|85723|85673|85722.4|85672.4|85725.1|85675.1|85721|85671|34
1636330720000|2021-11-08 00:18:40|85722.1|85672.1|85725.7|85675.7|85730|85680|85721|85671|74
1636330730000|2021-11-08 00:18:50|85724.2|85674.2|85726|85676|85727.3|85677.3|85724.2|85674.2|50
1636330740000|2021-11-08 00:19:00|85725.9|85675.9|85725.8|85675.8|85726.6|85676.6|85724.6|85674.6|31
1636330750000|2021-11-08 00:19:10|85725.7|85675.7|85725.6|85675.6|85726.2|85676.2|85725.4|85675.4|19
1636330760000|2021-11-08 00:19:20|85725.2|85675.2|85723.4|85673.4|85727|85677|85722.8|85672.8|31
1636330770000|2021-11-08 00:19:30|85722.9|85672.9|85722.3|85672.3|85723.9|85673.9|85721.8|85671.8|32
1636330780000|2021-11-08 00:19:40|85722.6|85672.6|85718.5|85668.5|85722.9|85672.9|85718.5|85668.5|35
1636330790000|2021-11-08 00:19:50|85717.7|85667.7|85719|85669|85719.2|85669.2|85717.1|85667.1|35
1636330800000|2021-11-08 00:20:00|85718.9|85668.9|85723.7|85673.7|85724|85674|85718.6|85668.6|19
1636330810000|2021-11-08 00:20:10|85723.6|85673.6|85726.3|85676.3|85727|85677|85723.6|85673.6|40
1636330820000|2021-11-08 00:20:20|85725.3|85675.3|85725.2|85675.2|85726.6|85676.6|85724.8|85674.8|31
1636330830000|2021-11-08 00:20:30|85725.9|85675.9|85725.9|85675.9|85726.8|85676.8|85725.3|85675.3|27
1636330840000|2021-11-08 00:20:40|85725.8|85675.8|85725.1|85675.1|85726.2|85676.2|85724.5|85674.5|20
1636330850000|2021-11-08 00:20:50|85725.4|85675.4|85723.2|85673.2|85725.6|85675.6|85721.5|85671.5|36
1636330860000|2021-11-08 00:21:00|85723.1|85673.1|85724.5|85674.5|85726.4|85676.4|85722.4|85672.4|35
1636330870000|2021-11-08 00:21:10|85725.5|85675.5|85725.8|85675.8|85726.3|85676.3|85724.1|85674.1|18
1636330880000|2021-11-08 00:21:20|85725.5|85675.5|85723.8|85673.8|85726.4|85676.4|85722.8|85672.8|25
1636330890000|2021-11-08 00:21:30|85725.8|85675.8|85720.7|85670.7|85727.7|85677.7|85720|85670|47
1636330900000|2021-11-08 00:21:40|85720.5|85670.5|85721.2|85671.2|85722|85672|85720.2|85670.2|40
1636330910000|2021-11-08 00:21:50|85721|85671|85722.5|85672.5|85722.5|85672.5|85720|85670|33
1636330920000|2021-11-08 00:22:00|85721.1|85671.1|85720.7|85670.7|85722.9|85672.9|85718|85668|69
1636330930000|2021-11-08 00:22:10|85721.2|85671.2|85721.6|85671.6|85722.2|85672.2|85719.8|85669.8|42
1636330940000|2021-11-08 00:22:20|85721.1|85671.1|85722.8|85672.8|85722.9|85672.9|85720.2|85670.2|24
1636330950000|2021-11-08 00:22:30|85723|85673|85722.2|85672.2|85723|85673|85720.4|85670.4|56
1636330960000|2021-11-08 00:22:40|85722.4|85672.4|85722.1|85672.1|85722.9|85672.9|85720.5|85670.5|64
1636330970000|2021-11-08 00:22:50|85722.2|85672.2|85721.6|85671.6|85722.9|85672.9|85720.5|85670.5|66
1636330980000|2021-11-08 00:23:00|85721.5|85671.5|85719.1|85669.1|85721.8|85671.8|85715.6|85665.6|67
1636330990000|2021-11-08 00:23:10|85718.9|85668.9|85717|85667|85719.5|85669.5|85715.1|85665.1|60
1636331000000|2021-11-08 00:23:20|85717.2|85667.2|85716|85666|85717.7|85667.7|85714.2|85664.2|45
1636331010000|2021-11-08 00:23:30|85716.8|85666.8|85717.1|85667.1|85717.8|85667.8|85714.6|85664.6|43
1636331020000|2021-11-08 00:23:40|85716.8|85666.8|85713.9|85663.9|85717.4|85667.4|85713.9|85663.9|31
1636331030000|2021-11-08 00:23:50|85712.2|85662.2|85714|85664|85715|85665|85712.2|85662.2|27
1636331040000|2021-11-08 00:24:00|85715|85665|85713.8|85663.8|85716.2|85666.2|85713.4|85663.4|16
1636331050000|2021-11-08 00:24:10|85712.5|85662.5|85712.9|85662.9|85714.1|85664.1|85712.1|85662.1|17
1636331060000|2021-11-08 00:24:20|85713.5|85663.5|85713.4|85663.4|85715.6|85665.6|85713.4|85663.4|20
1636331070000|2021-11-08 00:24:30|85712.8|85662.8|85714.3|85664.3|85714.8|85664.8|85712.4|85662.4|25
1636331080000|2021-11-08 00:24:40|85714.8|85664.8|85717.9|85667.9|85718.3|85668.3|85712.6|85662.6|40
1636331090000|2021-11-08 00:24:50|85718|85668|85718|85668|85719.5|85669.5|85716.8|85666.8|26
1636331100000|2021-11-08 00:25:00|85717.7|85667.7|85720.5|85670.5|85720.7|85670.7|85716.5|85666.5|30
1636331110000|2021-11-08 00:25:10|85720.6|85670.6|85720.9|85670.9|85722.2|85672.2|85720.2|85670.2|24
1636331120000|2021-11-08 00:25:20|85721.3|85671.3|85721.4|85671.4|85723.3|85673.3|85718.7|85668.7|36
1636331130000|2021-11-08 00:25:30|85721.3|85671.3|85719.7|85669.7|85721.9|85671.9|85719.3|85669.3|31
1636331140000|2021-11-08 00:25:40|85720|85670|85718.9|85668.9|85720.3|85670.3|85717.9|85667.9|36
1636331150000|2021-11-08 00:25:50|85719.2|85669.2|85718.2|85668.2|85719.8|85669.8|85717.6|85667.6|24
1636331160000|2021-11-08 00:26:00|85718.4|85668.4|85718.8|85668.8|85719.7|85669.7|85718.2|85668.2|21
1636331170000|2021-11-08 00:26:10|85718.3|85668.3|85716.5|85666.5|85720.6|85670.6|85716.5|85666.5|23
1636331180000|2021-11-08 00:26:20|85717.5|85667.5|85713.8|85663.8|85719.7|85669.7|85711.2|85661.2|22
1636331190000|2021-11-08 00:26:30|85713.9|85663.9|85703.9|85653.9|85714.6|85664.6|85701.3|85651.3|57
1636331200000|2021-11-08 00:26:40|85703|85653|85695.7|85645.7|85705.2|85655.2|85695.1|85645.1|34
1636331210000|2021-11-08 00:26:50|85697.5|85647.5|85703.5|85653.5|85703.8|85653.8|85694.2|85644.2|45
1636331220000|2021-11-08 00:27:00|85703.6|85653.6|85724.2|85674.2|85725.5|85675.5|85703.6|85653.6|27
1636331230000|2021-11-08 00:27:10|85722.7|85672.7|85727|85677|85727|85677|85722.7|85672.7|19
1636331240000|2021-11-08 00:27:20|85727.2|85677.2|85730.3|85680.3|85732.2|85682.2|85727.2|85677.2|15
1636331250000|2021-11-08 00:27:30|85730.8|85680.8|85704.2|85654.2|85731.4|85681.4|85701.8|85610.9|36
1636331260000|2021-11-08 00:27:40|85703.4|85653.4|85683.9|85633.9|85703.4|85653.4|85664|85560|39
1636331270000|2021-11-08 00:27:50|85684|85634|85679.6|85629.6|85689.4|85639.4|85679.6|85629.6|27
1636331280000|2021-11-08 00:28:00|85679.9|85629.9|85679.7|85629.7|85680.7|85630.7|85679.4|85629.4|28
1636331290000|2021-11-08 00:28:10|85680|85630|85700.4|85650.4|85700.4|85650.4|85678.6|85628.6|38
1636331300000|2021-11-08 00:28:20|85700.6|85650.6|85723|85673|85723|85673|85699.8|85649.8|33
1636331310000|2021-11-08 00:28:30|85721.4|85671.4|85726.5|85676.5|85726.5|85676.5|85720.2|85670.2|32
1636331320000|2021-11-08 00:28:40|85727|85677|85726.2|85676.2|85727.7|85677.7|85725.3|85675.3|30
1636331330000|2021-11-08 00:28:50|85725.8|85675.8|85731.7|85681.7|85735|85685|85725.3|85675.3|25
1636331340000|2021-11-08 00:29:00|85732.4|85682.4|85736.4|85686.4|85736.4|85686.4|85731.3|85681.3|25
1636331350000|2021-11-08 00:29:10|85736.9|85686.9|85737.3|85687.3|85737.6|85687.6|85736.4|85686.4|20
1636331360000|2021-11-08 00:29:20|85736.9|85686.9|85717.5|85667.5|85737|85687|85699.9|85595.9|30
1636331370000|2021-11-08 00:29:30|85716.3|85666.3|85718|85668|85718.1|85668.1|85716.3|85666.3|19
1636331380000|2021-11-08 00:29:40|85710.9|85660.9|85696|85646|85711.4|85661.4|85695.3|85628.7|56
1636331390000|2021-11-08 00:29:50|85696.1|85646.1|85709.4|85659.4|85709.4|85659.4|85695.9|85645.9|39
1636331400000|2021-11-08 00:30:00|85709.3|85659.3|85707.7|85657.7|85710.9|85660.9|85706.7|85656.7|30
1636331410000|2021-11-08 00:30:10|85707.2|85657.2|85706.2|85656.2|85707.9|85657.9|85705.8|85655.8|17
1636331420000|2021-11-08 00:30:20|85706.3|85656.3|85703.7|85653.7|85707|85657|85703.4|85653.4|48
1636331430000|2021-11-08 00:30:30|85703.9|85653.9|85705.3|85655.3|85705.3|85655.3|85702.4|85652.4|30
1636331440000|2021-11-08 00:30:40|85705.2|85655.2|85710.7|85660.7|85712|85662|85703.7|85653.7|48
1636331450000|2021-11-08 00:30:50|85712.3|85662.3|85706.1|85656.1|85719.1|85669.1|85705.9|85655.9|57
1636331460000|2021-11-08 00:31:00|85707.1|85657.1|85693.9|85643.9|85707.1|85657.1|85690.8|85640.8|62
1636331470000|2021-11-08 00:31:10|85694|85644|85686.4|85636.4|85694|85644|85683.8|85579.8|49
1636331480000|2021-11-08 00:31:20|85686.3|85636.3|85686|85636|85687|85637|85685.6|85635.6|27
1636331490000|2021-11-08 00:31:30|85685.9|85635.9|85702.8|85652.8|85702.8|85652.8|85681.1|85631.1|46
1636331500000|2021-11-08 00:31:40|85702.9|85652.9|85719.6|85669.6|85719.6|85669.6|85700.2|85650.2|29
1636331510000|2021-11-08 00:31:50|85718.1|85668.1|85727|85677|85727.9|85677.9|85718.1|85668.1|34
1636331520000|2021-11-08 00:32:00|85727.2|85677.2|85732.7|85682.7|85733.7|85683.7|85727.2|85677.2|32
1636331530000|2021-11-08 00:32:10|85732.2|85682.2|85731.4|85681.4|85732.6|85682.6|85730.8|85680.8|27
1636331540000|2021-11-08 00:32:20|85731.3|85681.3|85731.2|85681.2|85731.8|85681.8|85731|85681|18
1636331550000|2021-11-08 00:32:30|85730.9|85680.9|85716.1|85666.1|85731.6|85681.6|85710.6|85618.3|22
1636331560000|2021-11-08 00:32:40|85716.7|85666.7|85717.9|85667.9|85718.3|85668.3|85716.7|85666.7|13
1636331570000|2021-11-08 00:32:50|85717.4|85667.4|85717.8|85667.8|85718.9|85668.9|85717.1|85667.1|20
1636331580000|2021-11-08 00:33:00|85717.6|85667.6|85716.4|85666.4|85718.3|85668.3|85716.2|85666.2|13
1636331590000|2021-11-08 00:33:10|85716.2|85666.2|85713.8|85663.8|85717.7|85667.7|85713.3|85663.3|24
1636331600000|2021-11-08 00:33:20|85715.4|85665.4|85713.8|85663.8|85715.4|85665.4|85713.6|85663.6|15
1636331610000|2021-11-08 00:33:30|85714.2|85664.2|85695.7|85645.7|85715.2|85665.2|85694.8|85595.3|42
1636331620000|2021-11-08 00:33:40|85694.5|85644.5|85696.4|85646.4|85696.6|85646.6|85693.5|85643.5|40
1636331630000|2021-11-08 00:33:50|85696.8|85646.8|85696.4|85646.4|85696.8|85646.8|85694.9|85644.9|19
1636331640000|2021-11-08 00:34:00|85696.3|85646.3|85697|85647|85697.1|85647.1|85695.6|85645.6|13
1636331650000|2021-11-08 00:34:10|85696.8|85646.8|85696|85646|85696.8|85646.8|85695.6|85645.6|12
1636331660000|2021-11-08 00:34:20|85696.2|85646.2|85702|85652|85702.8|85652.8|85695.9|85645.9|25
1636331670000|2021-11-08 00:34:30|85701.9|85651.9|85706.5|85656.5|85706.6|85656.6|85701.6|85651.6|25
1636331680000|2021-11-08 00:34:40|85706.6|85656.6|85709.5|85659.5|85710.1|85660.1|85705.6|85655.6|36
1636331690000|2021-11-08 00:34:50|85709.3|85659.3|85718.8|85668.8|85720.7|85670.7|85709.1|85659.1|60
1636331700000|2021-11-08 00:35:00|85719.8|85669.8|85713.7|85663.7|85720.5|85670.5|85707.2|85634.3|47
1636331710000|2021-11-08 00:35:10|85714.5|85664.5|85711.3|85661.3|85714.5|85664.5|85710.4|85660.4|25
1636331720000|2021-11-08 00:35:20|85711.2|85661.2|85710.2|85660.2|85712.6|85662.6|85705.9|85655.9|52
1636331730000|2021-11-08 00:35:30|85710.3|85660.3|85710.5|85660.5|85710.6|85660.6|85709.1|85659.1|20
1636331740000|2021-11-08 00:35:40|85710.8|85660.8|85710.8|85660.8|85710.9|85660.9|85710.2|85660.2|13
1636331750000|2021-11-08 00:35:50|85710.1|85660.1|85711.4|85661.4|85711.4|85661.4|85709.7|85659.7|15
1636331760000|2021-11-08 00:36:00|85711.9|85661.9|85711.4|85661.4|85712.2|85662.2|85710.3|85660.3|16
1636331770000|2021-11-08 00:36:10|85711|85661|85713|85663|85714.4|85664.4|85711|85661|20
1636331780000|2021-11-08 00:36:20|85713.2|85663.2|85713.9|85663.9|85714.3|85664.3|85713|85663|26
1636331790000|2021-11-08 00:36:30|85714.8|85664.8|85722.7|85672.7|85723.4|85673.4|85712.1|85662.1|37
1636331800000|2021-11-08 00:36:40|85723.4|85673.4|85726.3|85676.3|85726.3|85676.3|85722.7|85672.7|33
1636331810000|2021-11-08 00:36:50|85726.8|85676.8|85725.5|85675.5|85727.5|85677.5|85724.6|85674.6|28
1636331820000|2021-11-08 00:37:00|85724.6|85674.6|85724.3|85674.3|85724.8|85674.8|85722|85672|39
1636331830000|2021-11-08 00:37:10|85724.5|85674.5|85726.3|85676.3|85726.3|85676.3|85724.5|85674.5|22
1636331840000|2021-11-08 00:37:20|85725.6|85675.6|85723.8|85673.8|85725.7|85675.7|85723.8|85673.8|24
1636331850000|2021-11-08 00:37:30|85723.7|85673.7|85724.2|85674.2|85725.3|85675.3|85723.2|85673.2|18
1636331860000|2021-11-08 00:37:40|85725|85675|85725|85675|85725|85675|85723.1|85673.1|23
1636331870000|2021-11-08 00:37:50|85725.2|85675.2|85725.1|85675.1|85725.8|85675.8|85724|85674|17
1636331880000|2021-11-08 00:38:00|85725.4|85675.4|85724.8|85674.8|85725.4|85675.4|85723.8|85673.8|23
1636331890000|2021-11-08 00:38:10|85725.1|85675.1|85726.9|85676.9|85727.6|85677.6|85725.1|85675.1|26
1636331900000|2021-11-08 00:38:20|85726.7|85676.7|85727|85677|85727.4|85677.4|85726.2|85676.2|17
1636331910000|2021-11-08 00:38:30|85727.1|85677.1|85727.5|85677.5|85727.7|85677.7|85726.5|85676.5|22
1636331920000|2021-11-08 00:38:40|85727.7|85677.7|85728.8|85678.8|85729.3|85679.3|85726.7|85676.7|19
1636331930000|2021-11-08 00:38:50|85728.4|85678.4|85727.6|85677.6|85728.4|85678.4|85726.2|85676.2|17
1636331940000|2021-11-08 00:39:00|85727.8|85677.8|85727.9|85677.9|85728.2|85678.2|85726.5|85676.5|30
1636331950000|2021-11-08 00:39:10|85728|85678|85731.9|85681.9|85732.3|85682.3|85728|85678|26
1636331960000|2021-11-08 00:39:20|85731.3|85681.3|85735.5|85685.5|85736.2|85686.2|85730.4|85680.4|39
1636331970000|2021-11-08 00:39:30|85736|85686|85736.9|85686.9|85736.9|85686.9|85733.4|85683.4|39
1636331980000|2021-11-08 00:39:40|85737|85687|85736.4|85686.4|85737.7|85687.7|85735.9|85685.9|31
1636331990000|2021-11-08 00:39:50|85736.7|85686.7|85740|85690|85742.4|85692.4|85736.7|85686.7|29
1636332000000|2021-11-08 00:40:00|85739.2|85689.2|85742.1|85692.1|85742.1|85692.1|85739.2|85689.2|24
1636332010000|2021-11-08 00:40:10|85741.9|85691.9|85741.9|85691.9|85742.3|85692.3|85741.4|85691.4|23
1636332020000|2021-11-08 00:40:20|85742.1|85692.1|85744.1|85694.1|85744.1|85694.1|85741|85691|31
1636332030000|2021-11-08 00:40:30|85742.7|85692.7|85743.8|85693.8|85744.7|85694.7|85742.4|85692.4|20
1636332040000|2021-11-08 00:40:40|85743.9|85693.9|85743.5|85693.5|85744.6|85694.6|85742.8|85692.8|14
1636332050000|2021-11-08 00:40:50|85743.6|85693.6|85743.3|85693.3|85744|85694|85743.2|85693.2|21
1636332060000|2021-11-08 00:41:00|85743.4|85693.4|85743.7|85693.7|85744|85694|85742.4|85692.4|13
1636332070000|2021-11-08 00:41:10|85741.6|85691.6|85743.2|85693.2|85744|85694|85741.6|85691.6|12
1636332080000|2021-11-08 00:41:20|85743.1|85693.1|85739.7|85689.7|85744.2|85694.2|85737.7|85687.7|31
1636332090000|2021-11-08 00:41:30|85739.1|85689.1|85722.2|85672.2|85739.5|85689.5|85722|85672|37
1636332100000|2021-11-08 00:41:40|85722|85672|85711.6|85661.6|85722.8|85672.8|85710.3|85660.3|46
1636332110000|2021-11-08 00:41:50|85711|85661|85711.7|85661.7|85712.1|85662.1|85710.3|85660.3|27
1636332120000|2021-11-08 00:42:00|85714.6|85664.6|85749.8|85699.8|85749.9|85699.9|85714.6|85664.6|40
1636332130000|2021-11-08 00:42:10|85748.3|85698.3|85751.5|85701.5|85753.2|85703.2|85748.1|85698.1|20
1636332140000|2021-11-08 00:42:20|85752.7|85702.7|85749.2|85699.2|85752.9|85702.9|85748.7|85698.7|19
1636332150000|2021-11-08 00:42:30|85748.9|85698.9|85751.7|85701.7|85752.6|85702.6|85745.1|85695.1|24
1636332160000|2021-11-08 00:42:40|85752.6|85702.6|85753.1|85703.1|85753.2|85703.2|85752.5|85702.5|9
1636332170000|2021-11-08 00:42:50|85752|85702|85751.1|85701.1|85752.2|85702.2|85751.1|85701.1|13
1636332180000|2021-11-08 00:43:00|85749.8|85699.8|85752.1|85702.1|85752.1|85702.1|85748.8|85698.8|22
1636332190000|2021-11-08 00:43:10|85752.5|85702.5|85751.6|85701.6|85755|85705|85748.6|85698.6|47
1636332200000|2021-11-08 00:43:20|85751.2|85701.2|85752.7|85702.7|85754.6|85704.6|85750.8|85700.8|16
1636332210000|2021-11-08 00:43:30|85752.9|85702.9|85752.6|85702.6|85753.1|85703.1|85751.5|85701.5|14
1636332220000|2021-11-08 00:43:40|85752.2|85702.2|85752.3|85702.3|85752.5|85702.5|85749.9|85699.9|26
1636332230000|2021-11-08 00:43:50|85752|85702|85749.4|85699.4|85752.1|85702.1|85748.7|85698.7|47
1636332240000|2021-11-08 00:44:00|85749.3|85699.3|85752.5|85702.5|85752.5|85702.5|85749.3|85699.3|31
1636332250000|2021-11-08 00:44:10|85752.4|85702.4|85750.8|85700.8|85752.6|85702.6|85749.9|85699.9|33
1636332260000|2021-11-08 00:44:20|85751.2|85701.2|85751.7|85701.7|85751.7|85701.7|85750.6|85700.6|16
1636332270000|2021-11-08 00:44:30|85751.5|85701.5|85751.2|85701.2|85751.9|85701.9|85750.8|85700.8|9
1636332280000|2021-11-08 00:44:40|85751.4|85701.4|85752.1|85702.1|85752.1|85702.1|85751|85701|16
1636332290000|2021-11-08 00:44:50|85750.5|85700.5|85751.4|85701.4|85752|85702|85750.5|85700.5|29
1636332300000|2021-11-08 00:45:00|85752.5|85702.5|85754.1|85704.1|85754.1|85704.1|85751.3|85701.3|37
1636332310000|2021-11-08 00:45:10|85754|85704|85751.6|85701.6|85754.1|85704.1|85750.8|85700.8|33
1636332320000|2021-11-08 00:45:20|85751.7|85701.7|85750|85700|85751.8|85701.8|85749.2|85699.2|20
1636332330000|2021-11-08 00:45:30|85749.2|85699.2|85748.9|85698.9|85750.1|85700.1|85748.5|85698.5|22
1636332340000|2021-11-08 00:45:40|85749.2|85699.2|85748.9|85698.9|85749.5|85699.5|85747.9|85697.9|35
1636332350000|2021-11-08 00:45:50|85748.2|85698.2|85747.6|85697.6|85748.6|85698.6|85747|85697|21
1636332360000|2021-11-08 00:46:00|85747.5|85697.5|85743.3|85693.3|85747.8|85697.8|85742.1|85692.1|26
1636332370000|2021-11-08 00:46:10|85743.1|85693.1|85743|85693|85744.2|85694.2|85741.7|85691.7|17
1636332380000|2021-11-08 00:46:20|85743.3|85693.3|85743.9|85693.9|85743.9|85693.9|85742.9|85692.9|13
1636332390000|2021-11-08 00:46:30|85743.4|85693.4|85747.6|85697.6|85747.6|85697.6|85743.4|85693.4|33
1636332400000|2021-11-08 00:46:40|85746.4|85696.4|85747.3|85697.3|85748.4|85698.4|85746.4|85696.4|23
1636332410000|2021-11-08 00:46:50|85746.7|85696.7|85747.4|85697.4|85747.6|85697.6|85746.1|85696.1|26
1636332420000|2021-11-08 00:47:00|85747.5|85697.5|85745.4|85695.4|85747.7|85697.7|85745.2|85695.2|24
1636332430000|2021-11-08 00:47:10|85746|85696|85746.7|85696.7|85748.5|85698.5|85743.6|85693.6|40
1636332440000|2021-11-08 00:47:20|85747.3|85697.3|85747.9|85697.9|85747.9|85697.9|85745.8|85695.8|53
1636332450000|2021-11-08 00:47:30|85748.1|85698.1|85747.7|85697.7|85748.4|85698.4|85747|85697|45
1636332460000|2021-11-08 00:47:40|85748|85698|85749|85699|85749.1|85699.1|85747.3|85697.3|26
1636332470000|2021-11-08 00:47:50|85749.1|85699.1|85749.3|85699.3|85750|85700|85749|85699|17
1636332480000|2021-11-08 00:48:00|85749.1|85699.1|85749.5|85699.5|85749.6|85699.6|85748.4|85698.4|22
1636332490000|2021-11-08 00:48:10|85749.4|85699.4|85750.9|85700.9|85751.2|85701.2|85749.4|85699.4|22
1636332500000|2021-11-08 00:48:20|85750.8|85700.8|85750.5|85700.5|85751.5|85701.5|85750.4|85700.4|9
1636332510000|2021-11-08 00:48:30|85750.8|85700.8|85753.1|85703.1|85753.2|85703.2|85750.5|85700.5|34
1636332520000|2021-11-08 00:48:40|85752.8|85702.8|85752.8|85702.8|85753.4|85703.4|85751.9|85701.9|25
1636332530000|2021-11-08 00:48:50|85752.5|85702.5|85752.7|85702.7|85753.6|85703.6|85752.4|85702.4|19
1636332540000|2021-11-08 00:49:00|85752.8|85702.8|85752|85702|85754.4|85704.4|85751.5|85701.5|27
1636332550000|2021-11-08 00:49:10|85752.3|85702.3|85751.7|85701.7|85752.5|85702.5|85751.4|85701.4|13
1636332560000|2021-11-08 00:49:20|85752|85702|85751.5|85701.5|85752.4|85702.4|85751.2|85701.2|19
1636332570000|2021-11-08 00:49:30|85751.6|85701.6|85749.2|85699.2|85752.2|85702.2|85749.2|85699.2|40
1636332580000|2021-11-08 00:49:40|85749|85699|85748.7|85698.7|85749.3|85699.3|85747.6|85697.6|31
1636332590000|2021-11-08 00:49:50|85748.6|85698.6|85750.7|85700.7|85750.7|85700.7|85748.4|85698.4|31
1636332600000|2021-11-08 00:50:00|85750.5|85700.5|85751.6|85701.6|85752.2|85702.2|85750.3|85700.3|34
1636332610000|2021-11-08 00:50:10|85751.7|85701.7|85752.4|85702.4|85752.9|85702.9|85750.8|85700.8|36
1636332620000|2021-11-08 00:50:20|85752.7|85702.7|85751.7|85701.7|85753|85703|85750.6|85700.6|47
1636332630000|2021-11-08 00:50:30|85752|85702|85749.6|85699.6|85752.2|85702.2|85749.6|85699.6|40
1636332640000|2021-11-08 00:50:40|85750.1|85700.1|85751.4|85701.4|85751.4|85701.4|85749.7|85699.7|37
1636332650000|2021-11-08 00:50:50|85751.2|85701.2|85750.1|85700.1|85751.2|85701.2|85748.6|85698.6|36
1636332660000|2021-11-08 00:51:00|85750.2|85700.2|85751|85701|85751.9|85701.9|85749.5|85699.5|23
1636332670000|2021-11-08 00:51:10|85750.9|85700.9|85751.9|85701.9|85752.2|85702.2|85750.9|85700.9|22
1636332680000|2021-11-08 00:51:20|85752|85702|85750.6|85700.6|85752|85702|85749.7|85699.7|50
1636332690000|2021-11-08 00:51:30|85750.8|85700.8|85750.5|85700.5|85751.9|85701.9|85750.1|85700.1|34
1636332700000|2021-11-08 00:51:40|85750.4|85700.4|85753.6|85703.6|85753.8|85703.8|85750.4|85700.4|47
1636332710000|2021-11-08 00:51:50|85753.7|85703.7|85750.1|85700.1|85754|85704|85750|85700|72
1636332720000|2021-11-08 00:52:00|85750.2|85700.2|85751.2|85701.2|85751.9|85701.9|85749.9|85699.9|43
1636332730000|2021-11-08 00:52:10|85751.7|85701.7|85751.5|85701.5|85752.4|85702.4|85750.6|85700.6|41
1636332740000|2021-11-08 00:52:20|85751.7|85701.7|85754.4|85704.4|85755.4|85705.4|85751.1|85701.1|50
1636332750000|2021-11-08 00:52:30|85754.7|85704.7|85753.5|85703.5|85755.5|85705.5|85753.4|85703.4|25
1636332760000|2021-11-08 00:52:40|85754.3|85704.3|85752.4|85702.4|85755.7|85705.7|85751.8|85701.8|43
1636332770000|2021-11-08 00:52:50|85752.6|85702.6|85751|85701|85752.6|85702.6|85750.1|85700.1|46
1636332780000|2021-11-08 00:53:00|85750.5|85700.5|85749.7|85699.7|85752.1|85702.1|85749|85699|43
1636332790000|2021-11-08 00:53:10|85748.3|85698.3|85750.8|85700.8|85751.2|85701.2|85748.3|85698.3|26
1636332800000|2021-11-08 00:53:20|85751|85701|85745.2|85695.2|85752.6|85702.6|85737.5|85687.5|52
1636332810000|2021-11-08 00:53:30|85745|85695|85745.9|85695.9|85746.4|85696.4|85745|85695|35
1636332820000|2021-11-08 00:53:40|85745.3|85695.3|85744.2|85694.2|85745.6|85695.6|85744.1|85694.1|16
1636332830000|2021-11-08 00:53:50|85744.1|85694.1|85744.8|85694.8|85745.5|85695.5|85744|85694|23
1636332840000|2021-11-08 00:54:00|85744.7|85694.7|85743.9|85693.9|85745.3|85695.3|85741.6|85691.6|25
1636332850000|2021-11-08 00:54:10|85744|85694|85746|85696|85746.1|85696.1|85743.1|85693.1|27
1636332860000|2021-11-08 00:54:20|85746.3|85696.3|85748.2|85698.2|85748.4|85698.4|85744.4|85694.4|25
1636332870000|2021-11-08 00:54:30|85748.1|85698.1|85750|85700|85751.7|85701.7|85748|85698|39
1636332880000|2021-11-08 00:54:40|85749.9|85699.9|85750.5|85700.5|85750.5|85700.5|85748.1|85698.1|60
1636332890000|2021-11-08 00:54:50|85750.3|85700.3|85755.2|85705.2|85755.2|85705.2|85750.3|85700.3|51
1636332900000|2021-11-08 00:55:00|85754.9|85704.9|85755.9|85705.9|85758|85708|85753.6|85703.6|51
1636332910000|2021-11-08 00:55:10|85756|85706|85764.5|85714.5|85764.7|85714.7|85754.6|85704.6|39
1636332920000|2021-11-08 00:55:20|85764.6|85714.6|85765.8|85715.8|85766.1|85716.1|85764.3|85714.3|52
1636332930000|2021-11-08 00:55:30|85766|85716|85764.9|85714.9|85766|85716|85764.6|85714.6|34
1636332940000|2021-11-08 00:55:40|85764.6|85714.6|85767.2|85717.2|85767.2|85717.2|85764.4|85714.4|39
1636332950000|2021-11-08 00:55:50|85767.8|85717.8|85773.1|85723.1|85775.2|85725.2|85766.6|85716.6|60
1636332960000|2021-11-08 00:56:00|85773|85723|85769.7|85719.7|85773|85723|85769.1|85719.1|46
1636332970000|2021-11-08 00:56:10|85769.8|85719.8|85770.1|85720.1|85770.6|85720.6|85768.4|85718.4|52
1636332980000|2021-11-08 00:56:20|85769.9|85719.9|85768.8|85718.8|85770.2|85720.2|85768.4|85718.4|36
1636332990000|2021-11-08 00:56:30|85768.9|85718.9|85769.3|85719.3|85769.5|85719.5|85768|85718|28
1636333000000|2021-11-08 00:56:40|85768.9|85718.9|85769.8|85719.8|85769.9|85719.9|85768.9|85718.9|23
1636333010000|2021-11-08 00:56:50|85769.7|85719.7|85769|85719|85770.6|85720.6|85768|85718|34
1636333020000|2021-11-08 00:57:00|85768.2|85718.2|85770.3|85720.3|85770.7|85720.7|85767.8|85717.8|13
1636333030000|2021-11-08 00:57:10|85770.7|85720.7|85769.2|85719.2|85770.7|85720.7|85768.5|85718.5|7
1636333040000|2021-11-08 00:57:20|85769.8|85719.8|85769.6|85719.6|85770.3|85720.3|85767.6|85717.6|35
1636333050000|2021-11-08 00:57:30|85769.3|85719.3|85769.3|85719.3|85769.9|85719.9|85769.1|85719.1|15
1636333060000|2021-11-08 00:57:40|85769.9|85719.9|85764.8|85714.8|85769.9|85719.9|85763.2|85713.2|43
1636333070000|2021-11-08 00:57:50|85764.6|85714.6|85761.5|85711.5|85765.3|85715.3|85761.4|85711.4|36
1636333080000|2021-11-08 00:58:00|85760.9|85710.9|85756.7|85706.7|85761.5|85711.5|85756.5|85706.5|69
1636333090000|2021-11-08 00:58:10|85757.1|85707.1|85757|85707|85757.6|85707.6|85755.1|85705.1|23
1636333100000|2021-11-08 00:58:20|85757.1|85707.1|85755.5|85705.5|85757.2|85707.2|85755|85705|25
1636333110000|2021-11-08 00:58:30|85755.4|85705.4|85751.8|85701.8|85755.6|85705.6|85751.8|85701.8|40
1636333120000|2021-11-08 00:58:40|85751.7|85701.7|85751.2|85701.2|85753.1|85703.1|85750.3|85700.3|28
1636333130000|2021-11-08 00:58:50|85751.3|85701.3|85751.8|85701.8|85752.6|85702.6|85750.2|85700.2|29
1636333140000|2021-11-08 00:59:00|85751.7|85701.7|85751|85701|85752.1|85702.1|85750.1|85700.1|33
1636333150000|2021-11-08 00:59:10|85750.7|85700.7|85751.7|85701.7|85751.7|85701.7|85750.5|85700.5|25
1636333160000|2021-11-08 00:59:20|85752.2|85702.2|85753.8|85703.8|85754.2|85704.2|85750.5|85700.5|33
1636333170000|2021-11-08 00:59:30|85753.7|85703.7|85758.6|85708.6|85759.3|85709.3|85753.2|85703.2|39
1636333180000|2021-11-08 00:59:40|85759|85709|85759.1|85709.1|85759.6|85709.6|85758.5|85708.5|16
1636333190000|2021-11-08 00:59:50|85759.4|85709.4|85758.4|85708.4|85759.4|85709.4|85757.4|85707.4|19
1636333200000|2021-11-08 01:00:00|85758.5|85708.5|85758.7|85708.7|85759.1|85709.1|85757|85707|37
1636333210000|2021-11-08 01:00:10|85758.4|85708.4|85758.1|85708.1|85759|85709|85758.1|85708.1|18
1636333220000|2021-11-08 01:00:20|85756.1|85706.1|85754.9|85704.9|85757.2|85707.2|85754.5|85704.5|27
1636333230000|2021-11-08 01:00:30|85755.1|85705.1|85754.8|85704.8|85755.5|85705.5|85754.4|85704.4|18
1636333240000|2021-11-08 01:00:40|85754.2|85704.2|85752.3|85702.3|85754.6|85704.6|85745.8|85695.8|55
1636333250000|2021-11-08 01:00:50|85752.1|85702.1|85750.2|85700.2|85752.2|85702.2|85748.6|85698.6|34
1636333260000|2021-11-08 01:01:00|85750.1|85700.1|85748.6|85698.6|85751|85701|85748.3|85698.3|21
1636333270000|2021-11-08 01:01:10|85749|85699|85749|85699|85749.2|85699.2|85748.2|85698.2|14
1636333280000|2021-11-08 01:01:20|85748.8|85698.8|85751.7|85701.7|85752.2|85702.2|85748.8|85698.8|20
1636333290000|2021-11-08 01:01:30|85751.3|85701.3|85751.8|85701.8|85754.6|85704.6|85750.4|85700.4|37
1636333300000|2021-11-08 01:01:40|85751.9|85701.9|85752.6|85702.6|85752.6|85702.6|85751.1|85701.1|14
1636333310000|2021-11-08 01:01:50|85752.2|85702.2|85749.1|85699.1|85753.5|85703.5|85749.1|85699.1|25
1636333320000|2021-11-08 01:02:00|85749.7|85699.7|85745.8|85695.8|85750.6|85700.6|85745.8|85695.8|31
1636333330000|2021-11-08 01:02:10|85745.6|85695.6|85754.9|85704.9|85755.2|85705.2|85745.6|85695.6|31
1636333340000|2021-11-08 01:02:20|85754.7|85704.7|85750.4|85700.4|85755.1|85705.1|85748.9|85698.9|30
1636333350000|2021-11-08 01:02:30|85750.2|85700.2|85747.1|85697.1|85750.3|85700.3|85747|85697|24
1636333360000|2021-11-08 01:02:40|85747.2|85697.2|85746.4|85696.4|85747.2|85697.2|85745.2|85695.2|17
1636333370000|2021-11-08 01:02:50|85746.2|85696.2|85741.7|85691.7|85746.4|85696.4|85741.7|85691.7|36
1636333380000|2021-11-08 01:03:00|85741.6|85691.6|85737|85687|85741.8|85691.8|85736.4|85686.4|38
1636333390000|2021-11-08 01:03:10|85736.8|85686.8|85735|85685|85737.7|85687.7|85734.1|85684.1|44
1636333400000|2021-11-08 01:03:20|85735.2|85685.2|85736.7|85686.7|85737.2|85687.2|85734.4|85684.4|26
1636333410000|2021-11-08 01:03:30|85736.8|85686.8|85737.5|85687.5|85738.2|85688.2|85736|85686|28
1636333420000|2021-11-08 01:03:40|85737.9|85687.9|85737.9|85687.9|85738|85688|85736.9|85686.9|16
1636333430000|2021-11-08 01:03:50|85737.5|85687.5|85738.7|85688.7|85740.4|85690.4|85737.5|85687.5|17
1636333440000|2021-11-08 01:04:00|85738.6|85688.6|85742.6|85692.6|85743.1|85693.1|85735|85685|25
1636333450000|2021-11-08 01:04:10|85742.9|85692.9|85742.6|85692.6|85743.8|85693.8|85739.9|85689.9|24
1636333460000|2021-11-08 01:04:20|85742.9|85692.9|85741.2|85691.2|85742.9|85692.9|85740.6|85690.6|18
1636333470000|2021-11-08 01:04:30|85743.1|85693.1|85746.9|85696.9|85746.9|85696.9|85741.7|85691.7|11
1636333480000|2021-11-08 01:04:40|85746.6|85696.6|85750.4|85700.4|85750.4|85700.4|85745.7|85695.7|34
1636333490000|2021-11-08 01:04:50|85750.2|85700.2|85751.6|85701.6|85751.9|85701.9|85750.1|85700.1|28
1636333500000|2021-11-08 01:05:00|85751.5|85701.5|85749.6|85699.6|85751.5|85701.5|85748.1|85698.1|23
1636333510000|2021-11-08 01:05:10|85749.8|85699.8|85752.9|85702.9|85753.7|85703.7|85749.5|85699.5|28
1636333520000|2021-11-08 01:05:20|85753|85703|85748.6|85698.6|85753.1|85703.1|85748.3|85698.3|20
1636333530000|2021-11-08 01:05:30|85748.5|85698.5|85749.5|85699.5|85749.6|85699.6|85747.6|85697.6|18
1636333540000|2021-11-08 01:05:40|85749.6|85699.6|85744.7|85694.7|85749.6|85699.6|85743.5|85693.5|43
1636333550000|2021-11-08 01:05:50|85744.8|85694.8|85746.2|85696.2|85746.2|85696.2|85743.7|85693.7|23
1636333560000|2021-11-08 01:06:00|85746.4|85696.4|85746.6|85696.6|85747.6|85697.6|85746.1|85696.1|23
1636333570000|2021-11-08 01:06:10|85746.5|85696.5|85748.2|85698.2|85748.6|85698.6|85746.5|85696.5|29
1636333580000|2021-11-08 01:06:20|85748.1|85698.1|85747.6|85697.6|85748.1|85698.1|85747.6|85697.6|6
1636333590000|2021-11-08 01:06:30|85748|85698|85750.1|85700.1|85750.6|85700.6|85748|85698|18
1636333600000|2021-11-08 01:06:40|85748.7|85698.7|85748|85698|85749.6|85699.6|85747.9|85697.9|23
1636333610000|2021-11-08 01:06:50|85748.1|85698.1|85747.3|85697.3|85748.5|85698.5|85746.2|85696.2|31
1636333620000|2021-11-08 01:07:00|85747.2|85697.2|85746.8|85696.8|85747.5|85697.5|85746.5|85696.5|25
1636333630000|2021-11-08 01:07:10|85746.7|85696.7|85744.1|85694.1|85747.1|85697.1|85742.4|85692.4|39
1636333640000|2021-11-08 01:07:20|85743.9|85693.9|85743.6|85693.6|85745.5|85695.5|85743.6|85693.6|27
1636333650000|2021-11-08 01:07:30|85743.9|85693.9|85743.7|85693.7|85744.3|85694.3|85741.6|85691.6|27
1636333660000|2021-11-08 01:07:40|85743.6|85693.6|85742.9|85692.9|85744.6|85694.6|85742.9|85692.9|18
1636333670000|2021-11-08 01:07:50|85743.5|85693.5|85743.4|85693.4|85745.4|85695.4|85742.5|85692.5|20
1636333680000|2021-11-08 01:08:00|85743.3|85693.3|85742.9|85692.9|85743.9|85693.9|85741.7|85691.7|23
1636333690000|2021-11-08 01:08:10|85743.3|85693.3|85742.3|85692.3|85743.4|85693.4|85741.3|85691.3|29
1636333700000|2021-11-08 01:08:20|85742.2|85692.2|85743.2|85693.2|85744.4|85694.4|85742|85692|10
1636333710000|2021-11-08 01:08:30|85743.1|85693.1|85747.3|85697.3|85749.1|85699.1|85743.1|85693.1|28
1636333720000|2021-11-08 01:08:40|85747.2|85697.2|85745.5|85695.5|85748.1|85698.1|85745.5|85695.5|17
1636333730000|2021-11-08 01:08:50|85746|85696|85746.4|85696.4|85747.2|85697.2|85744.9|85694.9|33
1636333740000|2021-11-08 01:09:00|85746.7|85696.7|85748.7|85698.7|85749.2|85699.2|85744.6|85694.6|34
1636333750000|2021-11-08 01:09:10|85748.5|85698.5|85751|85701|85752.8|85702.8|85748.5|85698.5|32
1636333760000|2021-11-08 01:09:20|85751.9|85701.9|85750.5|85700.5|85751.9|85701.9|85750.5|85700.5|13
1636333770000|2021-11-08 01:09:30|85751|85701|85750.2|85700.2|85751|85701|85748.7|85698.7|23
1636333780000|2021-11-08 01:09:40|85750.3|85700.3|85750.9|85700.9|85752|85702|85750.1|85700.1|16
1636333790000|2021-11-08 01:09:50|85749.7|85699.7|85750.6|85700.6|85752|85702|85749.4|85699.4|14
1636333800000|2021-11-08 01:10:00|85750.4|85700.4|85749.1|85699.1|85751.9|85701.9|85748.2|85698.2|34
1636333810000|2021-11-08 01:10:10|85749.2|85699.2|85752.7|85702.7|85752.7|85702.7|85749.1|85699.1|21
1636333820000|2021-11-08 01:10:20|85752.8|85702.8|85753.8|85703.8|85753.8|85703.8|85752.6|85702.6|11
1636333830000|2021-11-08 01:10:30|85753.7|85703.7|85756.6|85706.6|85756.8|85706.8|85753.7|85703.7|17
1636333840000|2021-11-08 01:10:40|85756.7|85706.7|85755.9|85705.9|85757.3|85707.3|85755.2|85705.2|20
1636333850000|2021-11-08 01:10:50|85755.2|85705.2|85756|85706|85756|85706|85755.2|85705.2|13
1636333860000|2021-11-08 01:11:00|85755.8|85705.8|85754.9|85704.9|85756.4|85706.4|85753.8|85703.8|21
1636333870000|2021-11-08 01:11:10|85753.5|85703.5|85756.2|85706.2|85756.4|85706.4|85753.5|85703.5|21
1636333880000|2021-11-08 01:11:20|85756.3|85706.3|85760.2|85710.2|85760.2|85710.2|85756.3|85706.3|27
1636333890000|2021-11-08 01:11:30|85760.1|85710.1|85759.7|85709.7|85760.1|85710.1|85757.8|85707.8|10
1636333900000|2021-11-08 01:11:40|85759.8|85709.8|85759.2|85709.2|85759.8|85709.8|85758.2|85708.2|25
1636333910000|2021-11-08 01:11:50|85759.4|85709.4|85759.7|85709.7|85759.7|85709.7|85757.5|85707.5|11
1636333920000|2021-11-08 01:12:00|85756.4|85706.4|85760.3|85710.3|85760.8|85710.8|85756.4|85706.4|25
1636333930000|2021-11-08 01:12:10|85760.9|85710.9|85762.2|85712.2|85763.3|85713.3|85760|85710|35
1636333940000|2021-11-08 01:12:20|85762.3|85712.3|85765.3|85715.3|85770.8|85720.8|85762.2|85712.2|31
1636333950000|2021-11-08 01:12:30|85765.8|85715.8|85766.8|85716.8|85767.7|85717.7|85765.8|85715.8|26
1636333960000|2021-11-08 01:12:40|85767.1|85717.1|85763.9|85713.9|85767.5|85717.5|85763.9|85713.9|18
1636333970000|2021-11-08 01:12:50|85761.9|85711.9|85756|85706|85763.3|85713.3|85755.2|85705.2|37
1636333980000|2021-11-08 01:13:00|85756.3|85706.3|85756.5|85706.5|85756.5|85706.5|85755.8|85705.8|12
1636333990000|2021-11-08 01:13:10|85756.4|85706.4|85756.7|85706.7|85757.1|85707.1|85756.4|85706.4|17
1636334000000|2021-11-08 01:13:20|85756.5|85706.5|85762.8|85712.8|85763.7|85713.7|85756.5|85706.5|27
1636334010000|2021-11-08 01:13:30|85763|85713|85756.7|85706.7|85763|85713|85755.4|85705.4|32
1636334020000|2021-11-08 01:13:40|85757.2|85707.2|85762.2|85712.2|85763.6|85713.6|85757.2|85707.2|38
1636334030000|2021-11-08 01:13:50|85762.3|85712.3|85758.8|85708.8|85762.3|85712.3|85758.8|85708.8|20
1636334040000|2021-11-08 01:14:00|85759.1|85709.1|85760.1|85710.1|85760.1|85710.1|85758.3|85708.3|14
1636334050000|2021-11-08 01:14:10|85760.2|85710.2|85757.4|85707.4|85760.3|85710.3|85757.2|85707.2|17
1636334060000|2021-11-08 01:14:20|85756.8|85706.8|85758.5|85708.5|85758.5|85708.5|85756.4|85706.4|28
1636334070000|2021-11-08 01:14:30|85758.2|85708.2|85756.8|85706.8|85759.3|85709.3|85756.5|85706.5|28
1636334080000|2021-11-08 01:14:40|85757.3|85707.3|85759.2|85709.2|85760|85710|85757.3|85707.3|13
1636334090000|2021-11-08 01:14:50|85758.8|85708.8|85757.5|85707.5|85758.9|85708.9|85756.2|85706.2|19
1636334100000|2021-11-08 01:15:00|85757.6|85707.6|85760.1|85710.1|85760.5|85710.5|85756.7|85706.7|30
1636334110000|2021-11-08 01:15:10|85758.9|85708.9|85757.8|85707.8|85758.9|85708.9|85755.3|85705.3|23
1636334120000|2021-11-08 01:15:20|85757.9|85707.9|85759.8|85709.8|85759.8|85709.8|85756.8|85706.8|20
1636334130000|2021-11-08 01:15:30|85759.5|85709.5|85753.1|85703.1|85759.5|85709.5|85753.1|85703.1|17
1636334140000|2021-11-08 01:15:40|85755|85705|85757.9|85707.9|85757.9|85707.9|85753.9|85703.9|18
1636334150000|2021-11-08 01:15:50|85756.3|85706.3|85756|85706|85756.8|85706.8|85752.3|85702.3|21
1636334160000|2021-11-08 01:16:00|85756.5|85706.5|85750.8|85700.8|85757|85707|85750.3|85700.3|26
1636334170000|2021-11-08 01:16:10|85750.1|85700.1|85749|85699|85751.2|85701.2|85748.2|85698.2|31
1636334180000|2021-11-08 01:16:20|85748.9|85698.9|85749.2|85699.2|85749.3|85699.3|85748.5|85698.5|10
1636334190000|2021-11-08 01:16:30|85748.5|85698.5|85748.7|85698.7|85750|85700|85748.5|85698.5|12
1636334200000|2021-11-08 01:16:40|85748.5|85698.5|85749.5|85699.5|85749.9|85699.9|85747.6|85697.6|22
1636334210000|2021-11-08 01:16:50|85748.2|85698.2|85749.5|85699.5|85750.2|85700.2|85748.2|85698.2|33
1636334220000|2021-11-08 01:17:00|85749.1|85699.1|85749.2|85699.2|85749.9|85699.9|85747.8|85697.8|32
1636334230000|2021-11-08 01:17:10|85749.4|85699.4|85747.7|85697.7|85749.9|85699.9|85747.6|85697.6|18
1636334240000|2021-11-08 01:17:20|85747.8|85697.8|85748.6|85698.6|85748.7|85698.7|85747.8|85697.8|23
1636334250000|2021-11-08 01:17:30|85748.7|85698.7|85749.7|85699.7|85750.4|85700.4|85748.2|85698.2|28
1636334260000|2021-11-08 01:17:40|85750.4|85700.4|85753.8|85703.8|85754.2|85704.2|85747.8|85697.8|24
1636334270000|2021-11-08 01:17:50|85754.1|85704.1|85751.9|85701.9|85754.7|85704.7|85751.2|85701.2|27
1636334280000|2021-11-08 01:18:00|85751.7|85701.7|85754.7|85704.7|85755.9|85705.9|85751.7|85701.7|31
1636334290000|2021-11-08 01:18:10|85754.5|85704.5|85753|85703|85755.9|85705.9|85752.7|85702.7|22
1636334300000|2021-11-08 01:18:20|85752.8|85702.8|85753.2|85703.2|85754.2|85704.2|85750.4|85700.4|27
1636334310000|2021-11-08 01:18:30|85753|85703|85753|85703|85755.1|85705.1|85752|85702|28
1636334320000|2021-11-08 01:18:40|85753.4|85703.4|85749.7|85699.7|85753.9|85703.9|85749.4|85699.4|24
1636334330000|2021-11-08 01:18:50|85749.8|85699.8|85748.9|85698.9|85750.4|85700.4|85748.9|85698.9|23
1636334340000|2021-11-08 01:19:00|85749|85699|85743.5|85693.5|85749.4|85699.4|85743.2|85693.2|43
1636334350000|2021-11-08 01:19:10|85743.4|85693.4|85743|85693|85744.6|85694.6|85739.6|85689.6|38
1636334360000|2021-11-08 01:19:20|85741.3|85691.3|85742.1|85692.1|85743.7|85693.7|85741.3|85691.3|21
1636334370000|2021-11-08 01:19:30|85742.8|85692.8|85743.9|85693.9|85743.9|85693.9|85742.3|85692.3|41
1636334380000|2021-11-08 01:19:40|85744.6|85694.6|85747.9|85697.9|85751.5|85701.5|85742.5|85692.5|37
1636334390000|2021-11-08 01:19:50|85748.5|85698.5|85749.2|85699.2|85750.3|85700.3|85748.5|85698.5|22
1636334400000|2021-11-08 01:20:00|85748.9|85698.9|85746.5|85696.5|85749.4|85699.4|85746.2|85696.2|23
1636334410000|2021-11-08 01:20:10|85747.8|85697.8|85745.5|85695.5|85748.6|85698.6|85744.8|85694.8|23
1636334420000|2021-11-08 01:20:20|85746.3|85696.3|85743.3|85693.3|85746.3|85696.3|85739.4|85689.4|40
1636334430000|2021-11-08 01:20:30|85743.1|85693.1|85746.1|85696.1|85746.3|85696.3|85742.2|85692.2|26
1636334440000|2021-11-08 01:20:40|85745.9|85695.9|85746.3|85696.3|85747.2|85697.2|85745.8|85695.8|15
1636334450000|2021-11-08 01:20:50|85746.5|85696.5|85744.6|85694.6|85746.5|85696.5|85741.1|85691.1|26
1636334460000|2021-11-08 01:21:00|85744.5|85694.5|85745|85695|85745.4|85695.4|85743.6|85693.6|23
1636334470000|2021-11-08 01:21:10|85744.9|85694.9|85743.8|85693.8|85746.3|85696.3|85743.3|85693.3|27
1636334480000|2021-11-08 01:21:20|85743.9|85693.9|85744.7|85694.7|85745.3|85695.3|85742.7|85692.7|13
1636334490000|2021-11-08 01:21:30|85744.4|85694.4|85746.9|85696.9|85746.9|85696.9|85743.1|85693.1|14
1636334500000|2021-11-08 01:21:40|85746.7|85696.7|85749.6|85699.6|85749.8|85699.8|85746.7|85696.7|14
1636334510000|2021-11-08 01:21:50|85749.8|85699.8|85748.1|85698.1|85749.8|85699.8|85748|85698|27
1636334520000|2021-11-08 01:22:00|85744.5|85694.5|85747.8|85697.8|85747.9|85697.9|85744.2|85694.2|30
1636334530000|2021-11-08 01:22:10|85748.5|85698.5|85751.2|85701.2|85751.6|85701.6|85748.1|85698.1|25
1636334540000|2021-11-08 01:22:20|85751.3|85701.3|85749.9|85699.9|85751.3|85701.3|85749.3|85699.3|19
1636334550000|2021-11-08 01:22:30|85748.9|85698.9|85748.2|85698.2|85750.2|85700.2|85747|85697|31
1636334560000|2021-11-08 01:22:40|85748.3|85698.3|85749.5|85699.5|85753.3|85703.3|85748.3|85698.3|32
1636334570000|2021-11-08 01:22:50|85749.7|85699.7|85752.7|85702.7|85752.9|85702.9|85749.4|85699.4|26
1636334580000|2021-11-08 01:23:00|85752.5|85702.5|85754.5|85704.5|85754.7|85704.7|85752.5|85702.5|23
1636334590000|2021-11-08 01:23:10|85754.8|85704.8|85752.3|85702.3|85754.9|85704.9|85751.7|85701.7|18
1636334600000|2021-11-08 01:23:20|85752.2|85702.2|85749|85699|85752.2|85702.2|85749|85699|18
1636334610000|2021-11-08 01:23:30|85749.9|85699.9|85757.7|85707.7|85757.7|85707.7|85749|85699|28
1636334620000|2021-11-08 01:23:40|85757.9|85707.9|85755.9|85705.9|85758.5|85708.5|85754.8|85704.8|30
1636334630000|2021-11-08 01:23:50|85756.3|85706.3|85756.5|85706.5|85756.7|85706.7|85754.7|85704.7|26
1636334640000|2021-11-08 01:24:00|85756.1|85706.1|85759.5|85709.5|85759.6|85709.6|85755.2|85705.2|32
1636334650000|2021-11-08 01:24:10|85759.1|85709.1|85758.7|85708.7|85761.5|85711.5|85757.3|85707.3|25
1636334660000|2021-11-08 01:24:20|85758.6|85708.6|85759.2|85709.2|85759.3|85709.3|85757.4|85707.4|28
1636334670000|2021-11-08 01:24:30|85758.9|85708.9|85760|85710|85760.1|85710.1|85758.9|85708.9|10
1636334680000|2021-11-08 01:24:40|85759.8|85709.8|85760.5|85710.5|85760.7|85710.7|85757.9|85707.9|36
1636334690000|2021-11-08 01:24:50|85760.2|85710.2|85764.8|85714.8|85765|85715|85760.2|85710.2|25
1636334700000|2021-11-08 01:25:00|85765|85715|85764.1|85714.1|85765.6|85715.6|85762.7|85712.7|33
1636334710000|2021-11-08 01:25:10|85764.6|85714.6|85768.2|85718.2|85768.2|85718.2|85764.5|85714.5|23
1636334720000|2021-11-08 01:25:20|85768.7|85718.7|85766.7|85716.7|85769.3|85719.3|85766.7|85716.7|22
1636334730000|2021-11-08 01:25:30|85766.6|85716.6|85763.4|85713.4|85766.6|85716.6|85762.4|85712.4|31
1636334740000|2021-11-08 01:25:40|85762.9|85712.9|85764.3|85714.3|85765.3|85715.3|85762.9|85712.9|19
1636334750000|2021-11-08 01:25:50|85764.5|85714.5|85764.5|85714.5|85765.1|85715.1|85763.6|85713.6|15
1636334760000|2021-11-08 01:26:00|85764.7|85714.7|85767|85717|85767|85717|85763.5|85713.5|25
1636334770000|2021-11-08 01:26:10|85767.1|85717.1|85768.2|85718.2|85768.2|85718.2|85766.5|85716.5|19
1636334780000|2021-11-08 01:26:20|85767.8|85717.8|85769.3|85719.3|85769.7|85719.7|85767|85717|21
1636334790000|2021-11-08 01:26:30|85769|85719|85773.2|85723.2|85774.6|85724.6|85768.8|85718.8|28
1636334800000|2021-11-08 01:26:40|85773.1|85723.1|85777.9|85727.9|85778.1|85728.1|85773.1|85723.1|31
1636334810000|2021-11-08 01:26:50|85777.1|85727.1|85776|85726|85777.9|85727.9|85775|85725|28
1636334820000|2021-11-08 01:27:00|85775.9|85725.9|85778.1|85728.1|85778.1|85728.1|85775.9|85725.9|25
1636334830000|2021-11-08 01:27:10|85778|85728|85778.6|85728.6|85779.2|85729.2|85777.7|85727.7|23
1636334840000|2021-11-08 01:27:20|85778.4|85728.4|85777.9|85727.9|85779.1|85729.1|85776.8|85726.8|22
1636334850000|2021-11-08 01:27:30|85777.8|85727.8|85777.7|85727.7|85778|85728|85777.3|85727.3|11
1636334860000|2021-11-08 01:27:40|85778.2|85728.2|85778.6|85728.6|85779.7|85729.7|85777.5|85727.5|22
1636334870000|2021-11-08 01:27:50|85779.4|85729.4|85777.4|85727.4|85779.4|85729.4|85777.3|85727.3|14
1636334880000|2021-11-08 01:28:00|85777.2|85727.2|85778.8|85728.8|85780.1|85730.1|85777.2|85727.2|20
1636334890000|2021-11-08 01:28:10|85779|85729|85778|85728|85779.4|85729.4|85777.7|85727.7|13
1636334900000|2021-11-08 01:28:20|85777.7|85727.7|85778.4|85728.4|85779.2|85729.2|85777|85727|15
1636334910000|2021-11-08 01:28:30|85778.6|85728.6|85780.6|85730.6|85783|85733|85778.6|85728.6|34
1636334920000|2021-11-08 01:28:40|85781|85731|85781.9|85731.9|85782.4|85732.4|85779.9|85729.9|19
1636334930000|2021-11-08 01:28:50|85781.5|85731.5|85777.8|85727.8|85782|85732|85777.1|85727.1|33
1636334940000|2021-11-08 01:29:00|85778.4|85728.4|85775.4|85725.4|85778.5|85728.5|85773.3|85723.3|31
1636334950000|2021-11-08 01:29:10|85775|85725|85771.5|85721.5|85775.1|85725.1|85769.7|85719.7|22
1636334960000|2021-11-08 01:29:20|85770.4|85720.4|85771.2|85721.2|85771.7|85721.7|85769.9|85719.9|19
1636334970000|2021-11-08 01:29:30|85770.7|85720.7|85770.3|85720.3|85770.7|85720.7|85769.7|85719.7|15
1636334980000|2021-11-08 01:29:40|85769.7|85719.7|85770.3|85720.3|85770.3|85720.3|85769.2|85719.2|18
1636334990000|2021-11-08 01:29:50|85770.9|85720.9|85769.6|85719.6|85770.9|85720.9|85769.4|85719.4|16
1636335000000|2021-11-08 01:30:00|85769.9|85719.9|85769.9|85719.9|85771.3|85721.3|85768.6|85718.6|37
1636335010000|2021-11-08 01:30:10|85770.1|85720.1|85770.3|85720.3|85771.5|85721.5|85768.6|85718.6|36
1636335020000|2021-11-08 01:30:20|85770|85720|85770.3|85720.3|85771.3|85721.3|85770|85720|19
1636335030000|2021-11-08 01:30:30|85770.8|85720.8|85770.4|85720.4|85771.3|85721.3|85770.1|85720.1|22
1636335040000|2021-11-08 01:30:40|85770.5|85720.5|85777.3|85727.3|85777.3|85727.3|85770.4|85720.4|39
1636335050000|2021-11-08 01:30:50|85777.1|85727.1|85777.9|85727.9|85778.1|85728.1|85777|85727|35
1636335060000|2021-11-08 01:31:00|85777.7|85727.7|85779.6|85729.6|85779.8|85729.8|85777.2|85727.2|32
1636335070000|2021-11-08 01:31:10|85779.2|85729.2|85781.4|85731.4|85781.4|85731.4|85777.8|85727.8|29
1636335080000|2021-11-08 01:31:20|85781.1|85731.1|85784.4|85734.4|85785.3|85735.3|85780.6|85730.6|42
1636335090000|2021-11-08 01:31:30|85784.3|85734.3|85782.5|85732.5|85784.9|85734.9|85782|85732|38
1636335100000|2021-11-08 01:31:40|85782.7|85732.7|85782.4|85732.4|85782.9|85732.9|85780.7|85730.7|25
1636335110000|2021-11-08 01:31:50|85782.5|85732.5|85784.1|85734.1|85785.7|85735.7|85781|85731|31
1636335120000|2021-11-08 01:32:00|85784.4|85734.4|85783.2|85733.2|85785.2|85735.2|85782.3|85732.3|22
1636335130000|2021-11-08 01:32:10|85783.6|85733.6|85783.2|85733.2|85784.8|85734.8|85783.1|85733.1|41
1636335140000|2021-11-08 01:32:20|85783.4|85733.4|85783.7|85733.7|85785|85735|85783.2|85733.2|25
1636335150000|2021-11-08 01:32:30|85784.1|85734.1|85781.6|85731.6|85784.2|85734.2|85781.6|85731.6|30
1636335160000|2021-11-08 01:32:40|85782|85732|85780.8|85730.8|85782.5|85732.5|85780.3|85730.3|25
1636335170000|2021-11-08 01:32:50|85780.9|85730.9|85786.7|85736.7|85787.6|85737.6|85780.9|85730.9|39
1636335180000|2021-11-08 01:33:00|85788|85738|85787.3|85737.3|85788|85738|85784.7|85734.7|32
1636335190000|2021-11-08 01:33:10|85787.2|85737.2|85787.3|85737.3|85787.8|85737.8|85785.6|85735.6|15
1636335200000|2021-11-08 01:33:20|85787.2|85737.2|85784|85734|85788|85738|85783.6|85733.6|25
1636335210000|2021-11-08 01:33:30|85783.7|85733.7|85786.8|85736.8|85787.6|85737.6|85783.7|85733.7|28
1636335220000|2021-11-08 01:33:40|85786.6|85736.6|85784.9|85734.9|85786.6|85736.6|85784.5|85734.5|35
1636335230000|2021-11-08 01:33:50|85784.7|85734.7|85784.8|85734.8|85785.9|85735.9|85784.7|85734.7|20
1636335240000|2021-11-08 01:34:00|85784.4|85734.4|85783|85733|85785|85735|85782.4|85732.4|28
1636335250000|2021-11-08 01:34:10|85783.9|85733.9|85785.3|85735.3|85785.3|85735.3|85783.2|85733.2|28
1636335260000|2021-11-08 01:34:20|85785|85735|85787.7|85737.7|85787.7|85737.7|85785|85735|27
1636335270000|2021-11-08 01:34:30|85787.6|85737.6|85785.2|85735.2|85787.6|85737.6|85784.3|85734.3|15
1636335280000|2021-11-08 01:34:40|85785.5|85735.5|85787.9|85737.9|85788.5|85738.5|85785|85735|24
1636335290000|2021-11-08 01:34:50|85787.4|85737.4|85785.4|85735.4|85787.7|85737.7|85784.8|85734.8|22
1636335300000|2021-11-08 01:35:00|85784.9|85734.9|85787.4|85737.4|85787.4|85737.4|85784.6|85734.6|24
1636335310000|2021-11-08 01:35:10|85787.6|85737.6|85788|85738|85788|85738|85786.4|85736.4|27
1636335320000|2021-11-08 01:35:20|85787.8|85737.8|85787|85737|85787.8|85737.8|85784.9|85734.9|27
1636335330000|2021-11-08 01:35:30|85787.1|85737.1|85785.8|85735.8|85788.6|85738.6|85785.2|85735.2|30
1636335340000|2021-11-08 01:35:40|85785.9|85735.9|85794.5|85744.5|85795|85745|85785.7|85735.7|30
1636335350000|2021-11-08 01:35:50|85794.4|85744.4|85790.6|85740.6|85794.4|85744.4|85790.6|85740.6|28
1636335360000|2021-11-08 01:36:00|85791.1|85741.1|85791|85741|85791.9|85741.9|85788.8|85738.8|29
1636335370000|2021-11-08 01:36:10|85791.5|85741.5|85798|85748|85799.1|85749.1|85790.7|85740.7|40
1636335380000|2021-11-08 01:36:20|85797.8|85747.8|85794.9|85744.9|85799.2|85749.2|85794.8|85744.8|54
1636335390000|2021-11-08 01:36:30|85795.5|85745.5|85794.5|85744.5|85796.1|85746.1|85794.4|85744.4|34
1636335400000|2021-11-08 01:36:40|85793.7|85743.7|85790.1|85740.1|85793.7|85743.7|85789.8|85739.8|41
1636335410000|2021-11-08 01:36:50|85789.7|85739.7|85789.3|85739.3|85791.4|85741.4|85788.6|85738.6|22
1636335420000|2021-11-08 01:37:00|85789|85739|85790.9|85740.9|85791.2|85741.2|85788.7|85738.7|30
1636335430000|2021-11-08 01:37:10|85790.6|85740.6|85789.5|85739.5|85791.6|85741.6|85789.1|85739.1|30
1636335440000|2021-11-08 01:37:20|85789.8|85739.8|85789.3|85739.3|85790.3|85740.3|85789.1|85739.1|13
1636335450000|2021-11-08 01:37:30|85789.6|85739.6|85788.8|85738.8|85791.9|85741.9|85787.4|85737.4|29
1636335460000|2021-11-08 01:37:40|85788.9|85738.9|85791.2|85741.2|85792.8|85742.8|85788.1|85738.1|25
1636335470000|2021-11-08 01:37:50|85790.5|85740.5|85789.5|85739.5|85792.8|85742.8|85789.5|85739.5|32
1636335480000|2021-11-08 01:38:00|85789.3|85739.3|85789.7|85739.7|85790.7|85740.7|85788.8|85738.8|23
1636335490000|2021-11-08 01:38:10|85790.6|85740.6|85791.4|85741.4|85791.4|85741.4|85789.8|85739.8|19
1636335500000|2021-11-08 01:38:20|85791|85741|85789.6|85739.6|85792.4|85742.4|85789.3|85739.3|19
1636335510000|2021-11-08 01:38:30|85790|85740|85792.2|85742.2|85792.5|85742.5|85787.3|85737.3|27
1636335520000|2021-11-08 01:38:40|85790.6|85740.6|85796.7|85746.7|85796.7|85746.7|85790.6|85740.6|39
1636335530000|2021-11-08 01:38:50|85796.9|85746.9|85794.1|85744.1|85797.5|85747.5|85793.5|85743.5|42
1636335540000|2021-11-08 01:39:00|85793.9|85743.9|85794.3|85744.3|85794.8|85744.8|85793.3|85743.3|48
1636335550000|2021-11-08 01:39:10|85794.7|85744.7|85798.6|85748.6|85799.9|85749.9|85794|85744|37
1636335560000|2021-11-08 01:39:20|85798.4|85748.4|85799.2|85749.2|85799.5|85749.5|85796.7|85746.7|43
1636335570000|2021-11-08 01:39:30|85798.6|85748.6|85797.6|85747.6|85801.3|85751.3|85796.8|85746.8|49
1636335580000|2021-11-08 01:39:40|85797.4|85747.4|85794.5|85744.5|85797.4|85747.4|85792.4|85742.4|43
1636335590000|2021-11-08 01:39:50|85793.2|85743.2|85791.3|85741.3|85794.1|85744.1|85790.2|85740.2|36
1636335600000|2021-11-08 01:40:00|85791.5|85741.5|85790.8|85740.8|85792.7|85742.7|85790.5|85740.5|22
1636335610000|2021-11-08 01:40:10|85790.9|85740.9|85787.9|85737.9|85790.9|85740.9|85786.3|85736.3|27
1636335620000|2021-11-08 01:40:20|85787.6|85737.6|85787.5|85737.5|85788.4|85738.4|85786.4|85736.4|32
1636335630000|2021-11-08 01:40:30|85787.4|85737.4|85789.7|85739.7|85790|85740|85786.7|85736.7|22
1636335640000|2021-11-08 01:40:40|85789.5|85739.5|85789.5|85739.5|85790.8|85740.8|85789.4|85739.4|15
1636335650000|2021-11-08 01:40:50|85789.4|85739.4|85785.3|85735.3|85789.4|85739.4|85783.5|85733.5|32
1636335660000|2021-11-08 01:41:00|85784.6|85734.6|85784.7|85734.7|85785.1|85735.1|85782.8|85732.8|28
1636335670000|2021-11-08 01:41:10|85784|85734|85786.4|85736.4|85786.4|85736.4|85784|85734|29
1636335680000|2021-11-08 01:41:20|85786.6|85736.6|85785|85735|85787.6|85737.6|85785|85735|18
1636335690000|2021-11-08 01:41:30|85785.1|85735.1|85786.9|85736.9|85787.3|85737.3|85785.1|85735.1|18
1636335700000|2021-11-08 01:41:40|85787.4|85737.4|85785.7|85735.7|85789.7|85739.7|85785.7|85735.7|37
1636335710000|2021-11-08 01:41:50|85785.8|85735.8|85787.4|85737.4|85787.5|85737.5|85785.1|85735.1|23
1636335720000|2021-11-08 01:42:00|85786.8|85736.8|85785.3|85735.3|85786.8|85736.8|85785.3|85735.3|11
1636335730000|2021-11-08 01:42:10|85786|85736|85787.7|85737.7|85787.9|85737.9|85785.8|85735.8|15
1636335740000|2021-11-08 01:42:20|85787.2|85737.2|85787.6|85737.6|85789.8|85739.8|85786.1|85736.1|18
1636335750000|2021-11-08 01:42:30|85787.5|85737.5|85787.3|85737.3|85788.3|85738.3|85784.4|85734.4|17
1636335760000|2021-11-08 01:42:40|85786.2|85736.2|85788.5|85738.5|85789.2|85739.2|85786.2|85736.2|27
1636335770000|2021-11-08 01:42:50|85788.4|85738.4|85788|85738|85788.7|85738.7|85786.7|85736.7|15
1636335780000|2021-11-08 01:43:00|85787.6|85737.6|85787.7|85737.7|85789|85739|85787.2|85737.2|16
1636335790000|2021-11-08 01:43:10|85787.4|85737.4|85787.1|85737.1|85788.6|85738.6|85785.9|85735.9|22
1636335800000|2021-11-08 01:43:20|85786.9|85736.9|85788.9|85738.9|85788.9|85738.9|85785.4|85735.4|22
1636335810000|2021-11-08 01:43:30|85786.4|85736.4|85783.9|85733.9|85786.7|85736.7|85782.2|85732.2|25
1636335820000|2021-11-08 01:43:40|85783.5|85733.5|85783.5|85733.5|85784.1|85734.1|85781.2|85731.2|14
1636335830000|2021-11-08 01:43:50|85783.8|85733.8|85784.5|85734.5|85785.5|85735.5|85782.3|85732.3|22
1636335840000|2021-11-08 01:44:00|85783.7|85733.7|85782.2|85732.2|85785|85735|85782.1|85732.1|23
1636335850000|2021-11-08 01:44:10|85782.3|85732.3|85778.8|85728.8|85785.5|85735.5|85778.1|85728.1|32
1636335860000|2021-11-08 01:44:20|85779.1|85729.1|85778.9|85728.9|85780.6|85730.6|85777.7|85727.7|30
1636335870000|2021-11-08 01:44:30|85778.3|85728.3|85779.3|85729.3|85779.3|85729.3|85777.4|85727.4|32
1636335880000|2021-11-08 01:44:40|85779.7|85729.7|85780|85730|85780.4|85730.4|85779.1|85729.1|31
1636335890000|2021-11-08 01:44:50|85779.3|85729.3|85781.3|85731.3|85781.6|85731.6|85779.2|85729.2|23
1636335900000|2021-11-08 01:45:00|85781|85731|85783.5|85733.5|85783.5|85733.5|85780.2|85730.2|34
1636335910000|2021-11-08 01:45:10|85783.4|85733.4|85787.9|85737.9|85789.2|85739.2|85782.7|85732.7|44
1636335920000|2021-11-08 01:45:20|85787.2|85737.2|85784.9|85734.9|85787.2|85737.2|85783.4|85733.4|28
1636335930000|2021-11-08 01:45:30|85785.4|85735.4|85784.1|85734.1|85785.4|85735.4|85783.7|85733.7|22
1636335940000|2021-11-08 01:45:40|85784.2|85734.2|85785.2|85735.2|85785.4|85735.4|85784|85734|26
1636335950000|2021-11-08 01:45:50|85784.8|85734.8|85783.4|85733.4|85785|85735|85782.2|85732.2|25
1636335960000|2021-11-08 01:46:00|85783.3|85733.3|85784.2|85734.2|85785|85735|85782.6|85732.6|17
1636335970000|2021-11-08 01:46:10|85784.5|85734.5|85788.7|85738.7|85789.5|85739.5|85784.4|85734.4|32
1636335980000|2021-11-08 01:46:20|85787.9|85737.9|85787|85737|85789.1|85739.1|85786.7|85736.7|24
1636335990000|2021-11-08 01:46:30|85785.5|85735.5|85788.1|85738.1|85789|85739|85784|85734|39
1636336000000|2021-11-08 01:46:40|85788.5|85738.5|85790.1|85740.1|85790.4|85740.4|85788.2|85738.2|33
1636336010000|2021-11-08 01:46:50|85789.6|85739.6|85788.2|85738.2|85790.6|85740.6|85787.4|85737.4|25
1636336020000|2021-11-08 01:47:00|85788.1|85738.1|85790.3|85740.3|85790.3|85740.3|85787.1|85737.1|33
1636336030000|2021-11-08 01:47:10|85788.9|85738.9|85793.5|85743.5|85793.6|85743.6|85787.2|85737.2|35
1636336040000|2021-11-08 01:47:20|85791.6|85741.6|85790.2|85740.2|85792.8|85742.8|85789.3|85739.3|36
1636336050000|2021-11-08 01:47:30|85789.6|85739.6|85790.7|85740.7|85792.9|85742.9|85789.5|85739.5|42
1636336060000|2021-11-08 01:47:40|85791.1|85741.1|85791.3|85741.3|85792|85742|85789.5|85739.5|36
1636336070000|2021-11-08 01:47:50|85790.3|85740.3|85790|85740|85791.4|85741.4|85789.3|85739.3|22
1636336080000|2021-11-08 01:48:00|85790.3|85740.3|85791.1|85741.1|85791.3|85741.3|85786.8|85736.8|54
1636336090000|2021-11-08 01:48:10|85790.3|85740.3|85790|85740|85791.9|85741.9|85789.1|85739.1|24
1636336100000|2021-11-08 01:48:20|85789.5|85739.5|85795.3|85745.3|85795.3|85745.3|85789.5|85739.5|51
1636336110000|2021-11-08 01:48:30|85795|85745|85793.8|85743.8|85796.3|85746.3|85793.8|85743.8|29
1636336120000|2021-11-08 01:48:40|85794.3|85744.3|85795.4|85745.4|85796.6|85746.6|85793.8|85743.8|31
1636336130000|2021-11-08 01:48:50|85796.2|85746.2|85797.1|85747.1|85797.6|85747.6|85794.4|85744.4|55
1636336140000|2021-11-08 01:49:00|85796.8|85746.8|85795.7|85745.7|85797.4|85747.4|85795.2|85745.2|53
1636336150000|2021-11-08 01:49:10|85795.3|85745.3|85794.5|85744.5|85796.7|85746.7|85793.2|85743.2|51
1636336160000|2021-11-08 01:49:20|85793.6|85743.6|85793.5|85743.5|85795|85745|85792.8|85742.8|41
1636336170000|2021-11-08 01:49:30|85794|85744|85794|85744|85795.2|85745.2|85793.1|85743.1|48
1636336180000|2021-11-08 01:49:40|85794.2|85744.2|85794.3|85744.3|85796.1|85746.1|85793.1|85743.1|33
1636336190000|2021-11-08 01:49:50|85793.7|85743.7|85799|85749|85799.8|85749.8|85793.7|85743.7|34
1636336200000|2021-11-08 01:50:00|85798.7|85748.7|85803.6|85753.6|85804.1|85754.1|85798.3|85748.3|45
1636336210000|2021-11-08 01:50:10|85803.7|85753.7|85803.6|85753.6|85804.6|85754.6|85802.2|85752.2|45
1636336220000|2021-11-08 01:50:20|85802.7|85752.7|85803.3|85753.3|85804|85754|85800.2|85750.2|40
1636336230000|2021-11-08 01:50:30|85803.2|85753.2|85803.2|85753.2|85804.1|85754.1|85801.8|85751.8|49
1636336240000|2021-11-08 01:50:40|85803.1|85753.1|85800.9|85750.9|85804.3|85754.3|85800.9|85750.9|36
1636336250000|2021-11-08 01:50:50|85802.2|85752.2|85802.3|85752.3|85802.3|85752.3|85800.6|85750.6|44
1636336260000|2021-11-08 01:51:00|85802.1|85752.1|85802.2|85752.2|85803.7|85753.7|85801.6|85751.6|45
1636336270000|2021-11-08 01:51:10|85802.1|85752.1|85802.5|85752.5|85802.7|85752.7|85799.3|85749.3|30
1636336280000|2021-11-08 01:51:20|85802.9|85752.9|85803.6|85753.6|85803.9|85753.9|85801.9|85751.9|42
1636336290000|2021-11-08 01:51:30|85803.5|85753.5|85803.8|85753.8|85804.5|85754.5|85796.9|85746.9|46
1636336300000|2021-11-08 01:51:40|85803.7|85753.7|85805.5|85755.5|85807.4|85757.4|85803.4|85753.4|49
1636336310000|2021-11-08 01:51:50|85805.7|85755.7|85802.8|85752.8|85805.7|85755.7|85802.4|85752.4|36
1636336320000|2021-11-08 01:52:00|85803.4|85753.4|85805.8|85755.8|85806|85756|85802.9|85752.9|29
1636336330000|2021-11-08 01:52:10|85806.3|85756.3|85806.5|85756.5|85807.5|85757.5|85804.9|85754.9|33
1636336340000|2021-11-08 01:52:20|85806.6|85756.6|85806.9|85756.9|85807.3|85757.3|85804.7|85754.7|27
1636336350000|2021-11-08 01:52:30|85806.8|85756.8|85806|85756|85807.3|85757.3|85805.9|85755.9|33
1636336360000|2021-11-08 01:52:40|85805.7|85755.7|85795.7|85722.7|85807.9|85757.9|85794.1|85692.4|36
1636336370000|2021-11-08 01:52:50|85796.3|85715.9|85776|85726|85817.7|85754.6|85770.4|85676.7|70
1636336380000|2021-11-08 01:53:00|85776.9|85726.9|85778|85728|85779.4|85729.4|85775|85725|35
1636336390000|2021-11-08 01:53:10|85776.9|85726.9|85775.8|85725.8|85779.6|85729.6|85774.7|85724.7|36
1636336400000|2021-11-08 01:53:20|85775.7|85725.7|85776|85726|85777.7|85727.7|85775.4|85725.4|28
1636336410000|2021-11-08 01:53:30|85776.4|85726.4|85779.5|85729.5|85779.8|85729.8|85775.1|85725.1|29
1636336420000|2021-11-08 01:53:40|85779.4|85729.4|85775.6|85725.6|85779.9|85729.9|85775.6|85725.6|31
1636336430000|2021-11-08 01:53:50|85775.5|85725.5|85774.8|85724.8|85777.4|85727.4|85774.8|85724.8|17
1636336440000|2021-11-08 01:54:00|85774.6|85724.6|85775.5|85725.5|85776|85726|85774.6|85724.6|22
1636336450000|2021-11-08 01:54:10|85775.3|85725.3|85776.4|85726.4|85776.9|85726.9|85774.9|85724.9|22
1636336460000|2021-11-08 01:54:20|85776.5|85726.5|85776.9|85726.9|85776.9|85726.9|85773.1|85723.1|14
1636336470000|2021-11-08 01:54:30|85776.3|85726.3|85776.8|85726.8|85778.1|85728.1|85775.9|85725.9|24
1636336480000|2021-11-08 01:54:40|85776.6|85726.6|85775.6|85725.6|85776.8|85726.8|85775.6|85725.6|24
1636336490000|2021-11-08 01:54:50|85775.1|85725.1|85775.6|85725.6|85776.9|85726.9|85773.8|85723.8|24
1636336500000|2021-11-08 01:55:00|85775.5|85725.5|85777.8|85727.8|85779.4|85729.4|85775.2|85725.2|32
1636336510000|2021-11-08 01:55:10|85777.9|85727.9|85775.7|85725.7|85778.7|85728.7|85774.1|85724.1|39
1636336520000|2021-11-08 01:55:20|85775.8|85725.8|85777.1|85727.1|85777.5|85727.5|85775.2|85725.2|30
1636336530000|2021-11-08 01:55:30|85776.8|85726.8|85774.4|85724.4|85777.1|85727.1|85774.2|85724.2|23
1636336540000|2021-11-08 01:55:40|85775.7|85725.7|85778.1|85728.1|85778.1|85728.1|85775.7|85725.7|22
1636336550000|2021-11-08 01:55:50|85777.2|85727.2|85776.7|85726.7|85777.2|85727.2|85775.3|85725.3|48
1636336560000|2021-11-08 01:56:00|85776.8|85726.8|85776.6|85726.6|85777.4|85727.4|85775.8|85725.8|64
1636336570000|2021-11-08 01:56:10|85776.8|85726.8|85780.1|85730.1|85781.1|85731.1|85775.2|85725.2|40
1636336580000|2021-11-08 01:56:20|85779.8|85729.8|85784.3|85734.3|85784.7|85734.7|85779.3|85729.3|33
1636336590000|2021-11-08 01:56:30|85784.5|85734.5|85783.7|85733.7|85784.5|85734.5|85782.5|85732.5|32
1636336600000|2021-11-08 01:56:40|85783.9|85733.9|85783.4|85733.4|85784.4|85734.4|85782.9|85732.9|37
1636336610000|2021-11-08 01:56:50|85783.3|85733.3|85785|85735|85785|85735|85783.2|85733.2|19
1636336620000|2021-11-08 01:57:00|85784.7|85734.7|85784|85734|85784.9|85734.9|85782|85732|49
1636336630000|2021-11-08 01:57:10|85783.7|85733.7|85779.6|85729.6|85784.8|85734.8|85778.4|85728.4|40
1636336640000|2021-11-08 01:57:20|85779.8|85729.8|85779.1|85729.1|85780|85730|85778.6|85728.6|22
1636336650000|2021-11-08 01:57:30|85779.3|85729.3|85776|85726|85779.3|85729.3|85772.2|85722.2|42
1636336660000|2021-11-08 01:57:40|85775.4|85725.4|85775.4|85725.4|85776|85726|85774.7|85724.7|35
1636336670000|2021-11-08 01:57:50|85774.9|85724.9|85773|85723|85775.3|85725.3|85772.6|85722.6|27
1636336680000|2021-11-08 01:58:00|85774.7|85724.7|85775.8|85725.8|85777.1|85727.1|85773.6|85723.6|44
1636336690000|2021-11-08 01:58:10|85775.9|85725.9|85776.2|85726.2|85776.5|85726.5|85774.7|85724.7|38
1636336700000|2021-11-08 01:58:20|85776.3|85726.3|85774.2|85724.2|85776.3|85726.3|85773|85723|46
1636336710000|2021-11-08 01:58:30|85774|85724|85772.9|85722.9|85775.4|85725.4|85772.2|85722.2|39
1636336720000|2021-11-08 01:58:40|85772.5|85722.5|85773|85723|85773.2|85723.2|85772.3|85722.3|18
1636336730000|2021-11-08 01:58:50|85772.9|85722.9|85780.5|85730.5|85782.2|85732.2|85772.7|85722.7|39
1636336740000|2021-11-08 01:59:00|85781.1|85731.1|85778.7|85728.7|85781.7|85731.7|85777.2|85727.2|46
1636336750000|2021-11-08 01:59:10|85778.8|85728.8|85779.9|85729.9|85783.3|85733.3|85778.8|85728.8|33
1636336760000|2021-11-08 01:59:20|85779.5|85729.5|85779.6|85729.6|85781.8|85731.8|85779|85729|29
1636336770000|2021-11-08 01:59:30|85779.7|85729.7|85780.6|85730.6|85780.9|85730.9|85779.2|85729.2|36
1636336780000|2021-11-08 01:59:40|85782.5|85732.5|85779.6|85729.6|85782.7|85732.7|85778.1|85728.1|35
1636336790000|2021-11-08 01:59:50|85779.7|85729.7|85776.3|85726.3|85779.7|85729.7|85776.1|85726.1|43
1636336800000|2021-11-08 02:00:00|85777.2|85727.2|85784.6|85734.6|85785.6|85735.6|85777|85727|52
1636336810000|2021-11-08 02:00:10|85784|85734|85782.9|85732.9|85784.7|85734.7|85782.5|85732.5|31
1636336820000|2021-11-08 02:00:20|85782.8|85732.8|85778.8|85728.8|85782.9|85732.9|85778.8|85728.8|26
1636336830000|2021-11-08 02:00:30|85778.9|85728.9|85775.1|85725.1|85779.4|85729.4|85774.5|85724.5|35
1636336840000|2021-11-08 02:00:40|85775.2|85725.2|85776.9|85726.9|85776.9|85726.9|85774.7|85724.7|27
1636336850000|2021-11-08 02:00:50|85776.6|85726.6|85775.4|85725.4|85776.8|85726.8|85771.8|85721.8|31
1636336860000|2021-11-08 02:01:00|85776.4|85726.4|85775|85725|85776.4|85726.4|85774.7|85724.7|17
1636336870000|2021-11-08 02:01:10|85774.9|85724.9|85771.2|85721.2|85774.9|85724.9|85771.1|85721.1|25
1636336880000|2021-11-08 02:01:20|85771.4|85721.4|85770.3|85720.3|85771.9|85721.9|85770|85720|16
1636336890000|2021-11-08 02:01:30|85770.2|85720.2|85771.6|85721.6|85771.7|85721.7|85769.5|85719.5|30
1636336900000|2021-11-08 02:01:40|85771.4|85721.4|85773.7|85723.7|85776.3|85726.3|85771.4|85721.4|39
1636336910000|2021-11-08 02:01:50|85774.3|85724.3|85772.7|85722.7|85775.3|85725.3|85772.7|85722.7|27
1636336920000|2021-11-08 02:02:00|85772.6|85722.6|85775.1|85725.1|85775.1|85725.1|85772.3|85722.3|26
1636336930000|2021-11-08 02:02:10|85774.9|85724.9|85777.8|85727.8|85779.3|85729.3|85774.9|85724.9|31
1636336940000|2021-11-08 02:02:20|85778.2|85728.2|85778.2|85728.2|85778.9|85728.9|85776.9|85726.9|19
1636336950000|2021-11-08 02:02:30|85778.7|85728.7|85778.9|85728.9|85780.2|85730.2|85778.4|85728.4|17
1636336960000|2021-11-08 02:02:40|85779.2|85729.2|85778.3|85728.3|85779.5|85729.5|85778|85728|23
1636336970000|2021-11-08 02:02:50|85778.4|85728.4|85781.5|85731.5|85781.5|85731.5|85778.3|85728.3|25
1636336980000|2021-11-08 02:03:00|85781.6|85731.6|85782.8|85732.8|85783.5|85733.5|85781.5|85731.5|27
1636336990000|2021-11-08 02:03:10|85782.1|85732.1|85782.6|85732.6|85782.7|85732.7|85781.5|85731.5|19
1636337000000|2021-11-08 02:03:20|85782.7|85732.7|85782.3|85732.3|85786.7|85736.7|85782|85732|29
1636337010000|2021-11-08 02:03:30|85782.7|85732.7|85782.3|85732.3|85783.5|85733.5|85781.8|85731.8|29
1636337020000|2021-11-08 02:03:40|85782.6|85732.6|85783.3|85733.3|85783.9|85733.9|85781.7|85731.7|26
1636337030000|2021-11-08 02:03:50|85783.4|85733.4|85782.3|85732.3|85783.4|85733.4|85781.8|85731.8|26
1636337040000|2021-11-08 02:04:00|85782.2|85732.2|85776.2|85726.2|85782.9|85732.9|85775.4|85725.4|33
1636337050000|2021-11-08 02:04:10|85775.7|85725.7|85774.5|85724.5|85776.6|85726.6|85774.5|85724.5|24
1636337060000|2021-11-08 02:04:20|85774.7|85724.7|85775.4|85725.4|85775.9|85725.9|85773.6|85723.6|21
1636337070000|2021-11-08 02:04:30|85775.9|85725.9|85774.3|85724.3|85776.4|85726.4|85774|85724|19
1636337080000|2021-11-08 02:04:40|85774.5|85724.5|85775.2|85725.2|85776.1|85726.1|85774.4|85724.4|19
1636337090000|2021-11-08 02:04:50|85775.6|85725.6|85775.1|85725.1|85776|85726|85774.9|85724.9|18
1636337100000|2021-11-08 02:05:00|85774.8|85724.8|85775|85725|85776.6|85726.6|85774.8|85724.8|25
1636337110000|2021-11-08 02:05:10|85775.4|85725.4|85774.6|85724.6|85776.8|85726.8|85772.5|85722.5|43
1636337120000|2021-11-08 02:05:20|85774.5|85724.5|85775.4|85725.4|85776.4|85726.4|85774.5|85724.5|37
1636337130000|2021-11-08 02:05:30|85775.5|85725.5|85775.2|85725.2|85775.7|85725.7|85773.7|85723.7|16
1636337140000|2021-11-08 02:05:40|85775|85725|85773.7|85723.7|85775|85725|85773.4|85723.4|14
1636337150000|2021-11-08 02:05:50|85773.6|85723.6|85769.7|85719.7|85775.4|85725.4|85769.6|85719.6|26
1636337160000|2021-11-08 02:06:00|85770.4|85720.4|85772.5|85722.5|85774.2|85724.2|85769.5|85719.5|33
1636337170000|2021-11-08 02:06:10|85772.6|85722.6|85771.9|85721.9|85773|85723|85771.6|85721.6|17
1636337180000|2021-11-08 02:06:20|85771.5|85721.5|85774|85724|85774.5|85724.5|85771.5|85721.5|16
1636337190000|2021-11-08 02:06:30|85773|85723|85775.3|85725.3|85775.5|85725.5|85773|85723|18
1636337200000|2021-11-08 02:06:40|85775.1|85725.1|85774.1|85724.1|85776.3|85726.3|85773.6|85723.6|31
1636337210000|2021-11-08 02:06:50|85774|85724|85772.4|85722.4|85775.3|85725.3|85772.4|85722.4|18
1636337220000|2021-11-08 02:07:00|85772.2|85722.2|85774.5|85724.5|85775.5|85725.5|85771.8|85721.8|28
1636337230000|2021-11-08 02:07:10|85774.3|85724.3|85773.1|85723.1|85774.4|85724.4|85773|85723|17
1636337240000|2021-11-08 02:07:20|85772.8|85722.8|85772.5|85722.5|85772.8|85722.8|85771|85721|27
1636337250000|2021-11-08 02:07:30|85772.4|85722.4|85771.3|85721.3|85772.4|85722.4|85770.5|85720.5|23
1636337260000|2021-11-08 02:07:40|85771.7|85721.7|85772.5|85722.5|85772.5|85722.5|85770.5|85720.5|14
1636337270000|2021-11-08 02:07:50|85773.1|85723.1|85771.1|85721.1|85773.1|85723.1|85770.9|85720.9|12
1636337280000|2021-11-08 02:08:00|85771.2|85721.2|85771.1|85721.1|85772.3|85722.3|85771|85721|19
1636337290000|2021-11-08 02:08:10|85771.4|85721.4|85772.8|85722.8|85773.7|85723.7|85771.1|85721.1|18
1636337300000|2021-11-08 02:08:20|85772.5|85722.5|85770.4|85720.4|85772.5|85722.5|85770|85720|30
1636337310000|2021-11-08 02:08:30|85770.5|85720.5|85770.4|85720.4|85770.6|85720.6|85769.7|85719.7|7
1636337320000|2021-11-08 02:08:40|85770.3|85720.3|85769.3|85719.3|85772.3|85722.3|85768.5|85718.5|18
1636337330000|2021-11-08 02:08:50|85770.1|85720.1|85770.6|85720.6|85770.7|85720.7|85769.4|85719.4|30
1636337340000|2021-11-08 02:09:00|85770.8|85720.8|85769.1|85719.1|85771|85721|85768.8|85718.8|27
1636337350000|2021-11-08 02:09:10|85769.2|85719.2|85770|85720|85771.5|85721.5|85768.9|85718.9|21
1636337360000|2021-11-08 02:09:20|85770.1|85720.1|85768.2|85718.2|85770.3|85720.3|85767.7|85717.7|24
1636337370000|2021-11-08 02:09:30|85768.4|85718.4|85768.7|85718.7|85770.9|85720.9|85768.2|85718.2|21
1636337380000|2021-11-08 02:09:40|85769.8|85719.8|85769.9|85719.9|85770.3|85720.3|85768.7|85718.7|11
1636337390000|2021-11-08 02:09:50|85770|85720|85769.9|85719.9|85771.9|85721.9|85769.9|85719.9|11
1636337400000|2021-11-08 02:10:00|85770|85720|85769.6|85719.6|85770.3|85720.3|85767.7|85717.7|21
1636337410000|2021-11-08 02:10:10|85770|85720|85772|85722|85772.1|85722.1|85770|85720|19
1636337420000|2021-11-08 02:10:20|85772.3|85722.3|85774.8|85724.8|85775.5|85725.5|85770.9|85720.9|24
1636337430000|2021-11-08 02:10:30|85774.9|85724.9|85773.9|85723.9|85775.6|85725.6|85773.8|85723.8|19
1636337440000|2021-11-08 02:10:40|85773.8|85723.8|85774.8|85724.8|85775.4|85725.4|85773.8|85723.8|20
1636337450000|2021-11-08 02:10:50|85774.4|85724.4|85774.4|85724.4|85774.9|85724.9|85774|85724|20
1636337460000|2021-11-08 02:11:00|85774.5|85724.5|85774.7|85724.7|85776.6|85726.6|85774.5|85724.5|19
1636337470000|2021-11-08 02:11:10|85774.6|85724.6|85775.1|85725.1|85775.3|85725.3|85774|85724|19
1636337480000|2021-11-08 02:11:20|85774.8|85724.8|85777.1|85727.1|85777.1|85727.1|85774.5|85724.5|20
1636337490000|2021-11-08 02:11:30|85777.2|85727.2|85778.6|85728.6|85779.7|85729.7|85777.2|85727.2|29
1636337500000|2021-11-08 02:11:40|85779|85729|85779.9|85729.9|85779.9|85729.9|85777.9|85727.9|22
1636337510000|2021-11-08 02:11:50|85780.1|85730.1|85777.4|85727.4|85780.1|85730.1|85776.9|85726.9|31
1636337520000|2021-11-08 02:12:00|85776|85726|85779.2|85729.2|85779.2|85729.2|85774.6|85724.6|12
1636337530000|2021-11-08 02:12:10|85778.7|85728.7|85778.7|85728.7|85778.7|85728.7|85777.5|85727.5|19
1636337540000|2021-11-08 02:12:20|85778.9|85728.9|85779.2|85729.2|85779.4|85729.4|85777.8|85727.8|21
1636337550000|2021-11-08 02:12:30|85778.9|85728.9|85778.6|85728.6|85780.5|85730.5|85778.4|85728.4|15
1636337560000|2021-11-08 02:12:40|85777.9|85727.9|85777.8|85727.8|85779.1|85729.1|85777.6|85727.6|24
1636337570000|2021-11-08 02:12:50|85777.6|85727.6|85778.2|85728.2|85778.2|85728.2|85776.6|85726.6|19
1636337580000|2021-11-08 02:13:00|85778.5|85728.5|85783.2|85733.2|85784.2|85734.2|85776.5|85726.5|34
1636337590000|2021-11-08 02:13:10|85783.1|85733.1|85785.8|85735.8|85788.1|85738.1|85783.1|85733.1|29
1636337600000|2021-11-08 02:13:20|85786.3|85736.3|85784.6|85734.6|85787.5|85737.5|85784.6|85734.6|21
1636337610000|2021-11-08 02:13:30|85784.8|85734.8|85783|85733|85784.8|85734.8|85783|85733|22
1636337620000|2021-11-08 02:13:40|85782.8|85732.8|85783|85733|85784.2|85734.2|85781.3|85731.3|16
1636337630000|2021-11-08 02:13:50|85783.4|85733.4|85782.9|85732.9|85783.7|85733.7|85782|85732|16
1636337640000|2021-11-08 02:14:00|85782.8|85732.8|85782.9|85732.9|85783.6|85733.6|85781.6|85731.6|29
1636337650000|2021-11-08 02:14:10|85783.3|85733.3|85782.7|85732.7|85783.3|85733.3|85781.6|85731.6|24
1636337660000|2021-11-08 02:14:20|85782.6|85732.6|85785.3|85735.3|85785.3|85735.3|85782.4|85732.4|20
1636337670000|2021-11-08 02:14:30|85785.2|85735.2|85785.2|85735.2|85786.9|85736.9|85784.4|85734.4|9
1636337680000|2021-11-08 02:14:40|85785|85735|85784.4|85734.4|85785.1|85735.1|85783.3|85733.3|12
1636337690000|2021-11-08 02:14:50|85784.2|85734.2|85785.8|85735.8|85786.3|85736.3|85784.2|85734.2|23
1636337700000|2021-11-08 02:15:00|85786.1|85736.1|85786.3|85736.3|85786.8|85736.8|85784.5|85734.5|30
1636337710000|2021-11-08 02:15:10|85785.9|85735.9|85788.7|85738.7|85788.7|85738.7|85785.9|85735.9|25
1636337720000|2021-11-08 02:15:20|85788.4|85738.4|85785.3|85735.3|85788.9|85738.9|85785.1|85735.1|28
1636337730000|2021-11-08 02:15:30|85784.9|85734.9|85784.7|85734.7|85785.4|85735.4|85783.8|85733.8|21
1636337740000|2021-11-08 02:15:40|85784.5|85734.5|85782.5|85732.5|85784.7|85734.7|85781.5|85731.5|23
1636337750000|2021-11-08 02:15:50|85782.4|85732.4|85782.4|85732.4|85782.8|85732.8|85780.8|85730.8|24
1636337760000|2021-11-08 02:16:00|85782|85732|85782.3|85732.3|85782.9|85732.9|85782|85732|14
1636337770000|2021-11-08 02:16:10|85782.6|85732.6|85782.4|85732.4|85782.8|85732.8|85781.9|85731.9|16
1636337780000|2021-11-08 02:16:20|85782.3|85732.3|85781.6|85731.6|85782.7|85732.7|85781.6|85731.6|11
1636337790000|2021-11-08 02:16:30|85781.8|85731.8|85781.3|85731.3|85783.5|85733.5|85780.9|85730.9|15
1636337800000|2021-11-08 02:16:40|85781.1|85731.1|85781.7|85731.7|85781.7|85731.7|85780|85730|13
1636337810000|2021-11-08 02:16:50|85781.9|85731.9|85781.9|85731.9|85782.8|85732.8|85781.4|85731.4|22
1636337820000|2021-11-08 02:17:00|85781.6|85731.6|85777|85727|85781.6|85731.6|85777|85727|35
1636337830000|2021-11-08 02:17:10|85777.1|85727.1|85777.6|85727.6|85777.7|85727.7|85776.3|85726.3|15
1636337840000|2021-11-08 02:17:20|85776.8|85726.8|85777.3|85727.3|85777.5|85727.5|85776.4|85726.4|18
1636337850000|2021-11-08 02:17:30|85777.6|85727.6|85779.2|85729.2|85779.2|85729.2|85777.5|85727.5|15
1636337860000|2021-11-08 02:17:40|85777.7|85727.7|85771.4|85721.4|85778.2|85728.2|85769.9|85719.9|30
1636337870000|2021-11-08 02:17:50|85771.8|85721.8|85771.8|85721.8|85772.5|85722.5|85768.9|85718.9|29
1636337880000|2021-11-08 02:18:00|85771.7|85721.7|85772.6|85722.6|85772.7|85722.7|85771.6|85721.6|23
1636337890000|2021-11-08 02:18:10|85771.3|85721.3|85771.9|85721.9|85772.4|85722.4|85771|85721|26
1636337900000|2021-11-08 02:18:20|85771.7|85721.7|85771.3|85721.3|85772.8|85722.8|85770.8|85720.8|24
1636337910000|2021-11-08 02:18:30|85771.1|85721.1|85771|85721|85771.3|85721.3|85770|85720|31
1636337920000|2021-11-08 02:18:40|85771.1|85721.1|85770.8|85720.8|85771.4|85721.4|85770.4|85720.4|26
1636337930000|2021-11-08 02:18:50|85771.2|85721.2|85767.6|85717.6|85771.7|85721.7|85767.4|85717.4|24
1636337940000|2021-11-08 02:19:00|85767.4|85717.4|85766.7|85716.7|85768.4|85718.4|85766.7|85716.7|28
1636337950000|2021-11-08 02:19:10|85767|85717|85766.3|85716.3|85768.6|85718.6|85766|85716|20
1636337960000|2021-11-08 02:19:20|85766.2|85716.2|85762.7|85712.7|85766.5|85716.5|85762.4|85712.4|29
1636337970000|2021-11-08 02:19:30|85762.4|85712.4|85764.1|85714.1|85764.1|85714.1|85761.8|85711.8|25
1636337980000|2021-11-08 02:19:40|85763.9|85713.9|85763.4|85713.4|85765.5|85715.5|85763.3|85713.3|30
1636337990000|2021-11-08 02:19:50|85764.5|85714.5|85764.3|85714.3|85764.7|85714.7|85763|85713|32
1636338000000|2021-11-08 02:20:00|85764.1|85714.1|85764.6|85714.6|85765.3|85715.3|85763.7|85713.7|33
1636338010000|2021-11-08 02:20:10|85764.4|85714.4|85765|85715|85765.2|85715.2|85763.8|85713.8|23
1636338020000|2021-11-08 02:20:20|85764.9|85714.9|85765.1|85715.1|85765.7|85715.7|85764.2|85714.2|26
1636338030000|2021-11-08 02:20:30|85764.7|85714.7|85764.8|85714.8|85765.2|85715.2|85763.7|85713.7|18
1636338040000|2021-11-08 02:20:40|85764.7|85714.7|85771.8|85721.8|85772.6|85722.6|85764|85714|36
1636338050000|2021-11-08 02:20:50|85771.6|85721.6|85768.9|85718.9|85771.6|85721.6|85768.8|85718.8|22
1636338060000|2021-11-08 02:21:00|85769|85719|85768|85718|85769.7|85719.7|85767.9|85717.9|17
1636338070000|2021-11-08 02:21:10|85768.1|85718.1|85767.7|85717.7|85769|85719|85767.5|85717.5|12
1636338080000|2021-11-08 02:21:20|85767.2|85717.2|85769.2|85719.2|85770|85720|85767.2|85717.2|32
1636338090000|2021-11-08 02:21:30|85769.3|85719.3|85775.9|85725.9|85777.3|85727.3|85769.2|85719.2|19
1636338100000|2021-11-08 02:21:40|85775.5|85725.5|85776.4|85726.4|85777|85727|85775|85725|20
1636338110000|2021-11-08 02:21:50|85776.3|85726.3|85775.3|85725.3|85776.3|85726.3|85775|85725|14
1636338120000|2021-11-08 02:22:00|85775.4|85725.4|85775|85725|85775.9|85725.9|85774.6|85724.6|23
1636338130000|2021-11-08 02:22:10|85774.9|85724.9|85776.8|85726.8|85778.3|85728.3|85774.9|85724.9|22
1636338140000|2021-11-08 02:22:20|85777.8|85727.8|85780.3|85730.3|85782.7|85732.7|85777.8|85727.8|44
1636338150000|2021-11-08 02:22:30|85780.2|85730.2|85779.3|85729.3|85780.2|85730.2|85778.7|85728.7|20
1636338160000|2021-11-08 02:22:40|85779.4|85729.4|85779.2|85729.2|85779.7|85729.7|85778.8|85728.8|8
1636338170000|2021-11-08 02:22:50|85780.3|85730.3|85779.7|85729.7|85780.9|85730.9|85777.7|85727.7|20
1636338180000|2021-11-08 02:23:00|85779.5|85729.5|85777.3|85727.3|85781|85731|85777.3|85727.3|26
1636338190000|2021-11-08 02:23:10|85776.8|85726.8|85775.6|85725.6|85778.3|85728.3|85775.2|85725.2|24
1636338200000|2021-11-08 02:23:20|85775.8|85725.8|85775.2|85725.2|85776.2|85726.2|85774.7|85724.7|25
1636338210000|2021-11-08 02:23:30|85774.9|85724.9|85774.4|85724.4|85775.1|85725.1|85773.9|85723.9|24
1636338220000|2021-11-08 02:23:40|85774.2|85724.2|85777.6|85727.6|85777.6|85727.6|85773.6|85723.6|21
1636338230000|2021-11-08 02:23:50|85777.1|85727.1|85777.8|85727.8|85778.5|85728.5|85776.4|85726.4|35
1636338240000|2021-11-08 02:24:00|85777.6|85727.6|85776.1|85726.1|85778.2|85728.2|85775.7|85725.7|37
1636338250000|2021-11-08 02:24:10|85776.2|85726.2|85774.9|85724.9|85777.6|85727.6|85774.8|85724.8|29
1636338260000|2021-11-08 02:24:20|85775.4|85725.4|85778.1|85728.1|85778.9|85728.9|85775.4|85725.4|29
1636338270000|2021-11-08 02:24:30|85778.2|85728.2|85778.2|85728.2|85778.7|85728.7|85777.5|85727.5|27
1636338280000|2021-11-08 02:24:40|85778.1|85728.1|85778.3|85728.3|85778.7|85728.7|85777.2|85727.2|33
1636338290000|2021-11-08 02:24:50|85778.6|85728.6|85778|85728|85780|85730|85777.6|85727.6|19
1636338300000|2021-11-08 02:25:00|85778.3|85728.3|85779.5|85729.5|85779.5|85729.5|85777.6|85727.6|33
1636338310000|2021-11-08 02:25:10|85779.2|85729.2|85777.9|85727.9|85779.2|85729.2|85777.4|85727.4|23
1636338320000|2021-11-08 02:25:20|85777.7|85727.7|85777.7|85727.7|85778.7|85728.7|85777.4|85727.4|14
1636338330000|2021-11-08 02:25:30|85777.6|85727.6|85777|85727|85777.7|85727.7|85776.9|85726.9|11
1636338340000|2021-11-08 02:25:40|85776|85726|85777.7|85727.7|85778|85728|85775.4|85725.4|22
1636338350000|2021-11-08 02:25:50|85778|85728|85778|85728|85779.1|85729.1|85777|85727|38
1636338360000|2021-11-08 02:26:00|85777.6|85727.6|85778|85728|85778.7|85728.7|85777.5|85727.5|15
1636338370000|2021-11-08 02:26:10|85778.2|85728.2|85779|85729|85779|85729|85777.4|85727.4|14
1636338380000|2021-11-08 02:26:20|85778.7|85728.7|85779.5|85729.5|85779.6|85729.6|85778.3|85728.3|22
1636338390000|2021-11-08 02:26:30|85779.4|85729.4|85779.7|85729.7|85780.8|85730.8|85776.8|85726.8|33
1636338400000|2021-11-08 02:26:40|85779.6|85729.6|85779.7|85729.7|85780.2|85730.2|85778.5|85728.5|21
1636338410000|2021-11-08 02:26:50|85779.9|85729.9|85779|85729|85780|85730|85778.9|85728.9|15
1636338420000|2021-11-08 02:27:00|85778.9|85728.9|85779|85729|85779.6|85729.6|85778.6|85728.6|23
1636338430000|2021-11-08 02:27:10|85778.8|85728.8|85778.4|85728.4|85778.8|85728.8|85778|85728|15
1636338440000|2021-11-08 02:27:20|85778.7|85728.7|85778.1|85728.1|85779.1|85729.1|85777.5|85727.5|15
1636338450000|2021-11-08 02:27:30|85778.2|85728.2|85778.1|85728.1|85778.7|85728.7|85776.9|85726.9|33
1636338460000|2021-11-08 02:27:40|85778|85728|85777.6|85727.6|85778.6|85728.6|85777.3|85727.3|21
1636338470000|2021-11-08 02:27:50|85777.7|85727.7|85774.1|85724.1|85778|85728|85773.2|85723.2|36
1636338480000|2021-11-08 02:28:00|85773.8|85723.8|85773.8|85723.8|85774.2|85724.2|85773.3|85723.3|22
1636338490000|2021-11-08 02:28:10|85773.7|85723.7|85773.8|85723.8|85775.2|85725.2|85773.5|85723.5|19
1636338500000|2021-11-08 02:28:20|85774.1|85724.1|85778.6|85728.6|85778.6|85728.6|85772.3|85722.3|18
1636338510000|2021-11-08 02:28:30|85778|85728|85777.3|85727.3|85778.9|85728.9|85776.9|85726.9|31
1636338520000|2021-11-08 02:28:40|85777.2|85727.2|85778.6|85728.6|85778.9|85728.9|85777.2|85727.2|20
1636338530000|2021-11-08 02:28:50|85779|85729|85778.1|85728.1|85779|85729|85777.8|85727.8|25
1636338540000|2021-11-08 02:29:00|85778.3|85728.3|85777|85727|85778.5|85728.5|85776.8|85726.8|43
1636338550000|2021-11-08 02:29:10|85777.9|85727.9|85775.3|85725.3|85777.9|85727.9|85775.3|85725.3|33
1636338560000|2021-11-08 02:29:20|85776|85726|85776.2|85726.2|85777.1|85727.1|85775.7|85725.7|36
1636338570000|2021-11-08 02:29:30|85776.6|85726.6|85776.7|85726.7|85777.6|85727.6|85776.2|85726.2|22
1636338580000|2021-11-08 02:29:40|85776.9|85726.9|85778.8|85728.8|85779.3|85729.3|85776.9|85726.9|22
1636338590000|2021-11-08 02:29:50|85779.2|85729.2|85778.8|85728.8|85779.2|85729.2|85777.8|85727.8|25
1636338600000|2021-11-08 02:30:00|85779|85729|85782.5|85732.5|85782.6|85732.6|85778.1|85728.1|45
1636338610000|2021-11-08 02:30:10|85783.1|85733.1|85786.3|85736.3|85787.3|85737.3|85782.5|85732.5|50
1636338620000|2021-11-08 02:30:20|85786.2|85736.2|85784.7|85734.7|85787.2|85737.2|85784.5|85734.5|41
1636338630000|2021-11-08 02:30:30|85784.5|85734.5|85782.6|85732.6|85784.5|85734.5|85782.5|85732.5|42
1636338640000|2021-11-08 02:30:40|85782.9|85732.9|85783.1|85733.1|85784.3|85734.3|85780.4|85730.4|37
1636338650000|2021-11-08 02:30:50|85782.6|85732.6|85781.4|85731.4|85784.8|85734.8|85781|85731|46
1636338660000|2021-11-08 02:31:00|85781.7|85731.7|85781.4|85731.4|85781.7|85731.7|85780.1|85730.1|37
1636338670000|2021-11-08 02:31:10|85781.3|85731.3|85779.8|85729.8|85781.4|85731.4|85777.9|85727.9|35
1636338680000|2021-11-08 02:31:20|85779.7|85729.7|85783.4|85733.4|85783.4|85733.4|85779.7|85729.7|23
1636338690000|2021-11-08 02:31:30|85782.4|85732.4|85781.4|85731.4|85783.3|85733.3|85780.7|85730.7|26
1636338700000|2021-11-08 02:31:40|85782.8|85732.8|85780.4|85730.4|85784.2|85734.2|85779.9|85729.9|38
1636338710000|2021-11-08 02:31:50|85780.5|85730.5|85779.2|85729.2|85780.9|85730.9|85778.9|85728.9|39
1636338720000|2021-11-08 02:32:00|85779.5|85729.5|85778.7|85728.7|85780.4|85730.4|85778.7|85728.7|33
1636338730000|2021-11-08 02:32:10|85779|85729|85779.1|85729.1|85779.7|85729.7|85778.5|85728.5|37
1636338740000|2021-11-08 02:32:20|85778.7|85728.7|85778.8|85728.8|85779.3|85729.3|85778.4|85728.4|37
1636338750000|2021-11-08 02:32:30|85778.4|85728.4|85779.6|85729.6|85780.1|85730.1|85778.4|85728.4|16
1636338760000|2021-11-08 02:32:40|85779.5|85729.5|85779.4|85729.4|85780.2|85730.2|85779|85729|31
1636338770000|2021-11-08 02:32:50|85779.2|85729.2|85775.9|85725.9|85779.6|85729.6|85772.9|85722.9|53
1636338780000|2021-11-08 02:33:00|85777.8|85727.8|85773.5|85723.5|85777.8|85727.8|85771.8|85721.8|54
1636338790000|2021-11-08 02:33:10|85773.3|85723.3|85774.2|85724.2|85774.6|85724.6|85773.3|85723.3|49
1636338800000|2021-11-08 02:33:20|85774.1|85724.1|85774.7|85724.7|85776|85726|85773.7|85723.7|25
1636338810000|2021-11-08 02:33:30|85773.4|85723.4|85772.7|85722.7|85773.5|85723.5|85771.2|85721.2|49
1636338820000|2021-11-08 02:33:40|85772.8|85722.8|85772|85722|85773.2|85723.2|85772|85722|31
1636338830000|2021-11-08 02:33:50|85772.9|85722.9|85774.4|85724.4|85775.3|85725.3|85772.1|85722.1|55
1636338840000|2021-11-08 02:34:00|85774.5|85724.5|85773.8|85723.8|85776.9|85726.9|85773.1|85723.1|56
1636338850000|2021-11-08 02:34:10|85774.1|85724.1|85774.4|85724.4|85775.4|85725.4|85773.6|85723.6|41
1636338860000|2021-11-08 02:34:20|85774|85724|85774.1|85724.1|85774.7|85724.7|85773.6|85723.6|23
1636338870000|2021-11-08 02:34:30|85773.8|85723.8|85773.5|85723.5|85774.4|85724.4|85773|85723|47
1636338880000|2021-11-08 02:34:40|85773.7|85723.7|85772.7|85722.7|85774.1|85724.1|85771.8|85721.8|33
1636338890000|2021-11-08 02:34:50|85772.5|85722.5|85772.6|85722.6|85773.2|85723.2|85772|85722|33
1636338900000|2021-11-08 02:35:00|85772.4|85722.4|85772.8|85722.8|85772.8|85722.8|85771.7|85721.7|28
1636338910000|2021-11-08 02:35:10|85772.5|85722.5|85772.1|85722.1|85773.2|85723.2|85771.8|85721.8|30
1636338920000|2021-11-08 02:35:20|85773.2|85723.2|85772.6|85722.6|85773.7|85723.7|85771.4|85721.4|25
1636338930000|2021-11-08 02:35:30|85772.2|85722.2|85774.3|85724.3|85774.8|85724.8|85770.5|85720.5|44
1636338940000|2021-11-08 02:35:40|85774.1|85724.1|85774.2|85724.2|85774.6|85724.6|85772.3|85722.3|58
1636338950000|2021-11-08 02:35:50|85773.9|85723.9|85773.9|85723.9|85775|85725|85773.4|85723.4|33
1636338960000|2021-11-08 02:36:00|85774.1|85724.1|85772.8|85722.8|85774.9|85724.9|85772|85722|44
1636338970000|2021-11-08 02:36:10|85773.4|85723.4|85773|85723|85773.4|85723.4|85771.8|85721.8|39
1636338980000|2021-11-08 02:36:20|85773.2|85723.2|85772.5|85722.5|85773.2|85723.2|85771.5|85721.5|18
1636338990000|2021-11-08 02:36:30|85772.8|85722.8|85771.7|85721.7|85774.2|85724.2|85770.4|85720.4|40
1636339000000|2021-11-08 02:36:40|85772.1|85722.1|85773.3|85723.3|85773.3|85723.3|85771.8|85721.8|45
1636339010000|2021-11-08 02:36:50|85773.2|85723.2|85774.9|85724.9|85775.2|85725.2|85772.7|85722.7|35
1636339020000|2021-11-08 02:37:00|85774.8|85724.8|85774.6|85724.6|85776.8|85726.8|85774.4|85724.4|36
1636339030000|2021-11-08 02:37:10|85774.8|85724.8|85773.6|85723.6|85775.3|85725.3|85773.3|85723.3|45
1636339040000|2021-11-08 02:37:20|85773.4|85723.4|85773.6|85723.6|85775.2|85725.2|85773.1|85723.1|13
1636339050000|2021-11-08 02:37:30|85773.3|85723.3|85773.1|85723.1|85773.6|85723.6|85770.8|85720.8|34
1636339060000|2021-11-08 02:37:40|85773.4|85723.4|85772.5|85722.5|85773.5|85723.5|85772.4|85722.4|11
1636339070000|2021-11-08 02:37:50|85772.4|85722.4|85772.9|85722.9|85773.5|85723.5|85772.2|85722.2|14
1636339080000|2021-11-08 02:38:00|85773.1|85723.1|85775.4|85725.4|85775.4|85725.4|85772.9|85722.9|34
1636339090000|2021-11-08 02:38:10|85774.7|85724.7|85776.4|85726.4|85776.9|85726.9|85774.7|85724.7|41
1636339100000|2021-11-08 02:38:20|85778.3|85728.3|85777.8|85727.8|85779.1|85729.1|85777|85727|47
1636339110000|2021-11-08 02:38:30|85777.2|85727.2|85777.6|85727.6|85778.2|85728.2|85776.7|85726.7|46
1636339120000|2021-11-08 02:38:40|85777.8|85727.8|85776.8|85726.8|85778.3|85728.3|85776.4|85726.4|42
1636339130000|2021-11-08 02:38:50|85777.1|85727.1|85778.9|85728.9|85779.5|85729.5|85776.8|85726.8|35
1636339140000|2021-11-08 02:39:00|85779|85729|85774.4|85724.4|85779.1|85729.1|85773.1|85723.1|57
1636339150000|2021-11-08 02:39:10|85774.2|85724.2|85773.1|85723.1|85775.1|85725.1|85773.1|85723.1|18
1636339160000|2021-11-08 02:39:20|85773.9|85723.9|85773.7|85723.7|85774.8|85724.8|85773.2|85723.2|36
1636339170000|2021-11-08 02:39:30|85773.4|85723.4|85775.4|85725.4|85775.7|85725.7|85773.1|85723.1|23
1636339180000|2021-11-08 02:39:40|85774.9|85724.9|85774|85724|85774.9|85724.9|85770.5|85720.5|37
1636339190000|2021-11-08 02:39:50|85774.3|85724.3|85775.9|85725.9|85777.4|85727.4|85773.8|85723.8|41
1636339200000|2021-11-08 02:40:00|85776.2|85726.2|85777.2|85727.2|85777.8|85727.8|85775.8|85725.8|46
1636339210000|2021-11-08 02:40:10|85777.5|85727.5|85776.1|85726.1|85777.7|85727.7|85775.5|85725.5|34
1636339220000|2021-11-08 02:40:20|85776|85726|85776.2|85726.2|85777.7|85727.7|85775.9|85725.9|39
1636339230000|2021-11-08 02:40:30|85776.5|85726.5|85776.7|85726.7|85777.7|85727.7|85775.4|85725.4|42
1636339240000|2021-11-08 02:40:40|85776.5|85726.5|85779|85729|85779|85729|85776.5|85726.5|47
1636339250000|2021-11-08 02:40:50|85778.4|85728.4|85775.8|85725.8|85778.6|85728.6|85775.7|85725.7|29
1636339260000|2021-11-08 02:41:00|85776.5|85726.5|85777|85727|85777.4|85727.4|85775.8|85725.8|25
1636339270000|2021-11-08 02:41:10|85777.8|85727.8|85775.7|85725.7|85778|85728|85775.1|85725.1|30
1636339280000|2021-11-08 02:41:20|85776|85726|85778.9|85728.9|85779.9|85729.9|85775.6|85725.6|30
1636339290000|2021-11-08 02:41:30|85779|85729|85773.7|85723.7|85779.8|85729.8|85773.6|85723.6|29
1636339300000|2021-11-08 02:41:40|85773.5|85723.5|85771.8|85721.8|85774.1|85724.1|85771.7|85721.7|17
1636339310000|2021-11-08 02:41:50|85771.9|85721.9|85771.8|85721.8|85772.6|85722.6|85769.6|85719.6|17
1636339320000|2021-11-08 02:42:00|85772|85722|85771.2|85721.2|85772.7|85722.7|85770.8|85720.8|24
1636339330000|2021-11-08 02:42:10|85770.8|85720.8|85770.1|85720.1|85771.1|85721.1|85770.1|85720.1|10
1636339340000|2021-11-08 02:42:20|85769.6|85719.6|85768|85718|85770.5|85720.5|85767.5|85717.5|27
1636339350000|2021-11-08 02:42:30|85768.3|85718.3|85767.6|85717.6|85768.7|85718.7|85767.5|85717.5|14
1636339360000|2021-11-08 02:42:40|85769.6|85719.6|85767.4|85717.4|85769.7|85719.7|85767.2|85717.2|20
1636339370000|2021-11-08 02:42:50|85767.1|85717.1|85767.8|85717.8|85767.8|85717.8|85767|85717|14
1636339380000|2021-11-08 02:43:00|85767.5|85717.5|85766.9|85716.9|85767.6|85717.6|85766.3|85716.3|19
1636339390000|2021-11-08 02:43:10|85767.1|85717.1|85766.5|85716.5|85767.9|85717.9|85765.9|85715.9|26
1636339400000|2021-11-08 02:43:20|85767|85717|85766.1|85716.1|85767.2|85717.2|85765.5|85715.5|26
1636339410000|2021-11-08 02:43:30|85766.6|85716.6|85767.1|85717.1|85768.3|85718.3|85765.9|85715.9|25
1636339420000|2021-11-08 02:43:40|85766.7|85716.7|85764.9|85714.9|85766.9|85716.9|85764|85714|24
1636339430000|2021-11-08 02:43:50|85764.6|85714.6|85764.3|85714.3|85764.6|85714.6|85763.5|85713.5|17
1636339440000|2021-11-08 02:44:00|85764.4|85714.4|85765|85715|85765.5|85715.5|85763.9|85713.9|22
1636339450000|2021-11-08 02:44:10|85764|85714|85765|85715|85766.7|85716.7|85763.3|85713.3|18
1636339460000|2021-11-08 02:44:20|85764.2|85714.2|85784.8|85734.8|85788.5|85738.5|85764.2|85714.2|52
1636339470000|2021-11-08 02:44:30|85784.5|85734.5|85786.6|85736.6|85789.3|85739.3|85784|85734|42
1636339480000|2021-11-08 02:44:40|85787.3|85737.3|85787.6|85737.6|85789.2|85739.2|85784.3|85734.3|59
1636339490000|2021-11-08 02:44:50|85787.4|85737.4|85786|85736|85789.5|85739.5|85785.2|85735.2|51
1636339500000|2021-11-08 02:45:00|85788.4|85738.4|85785.4|85735.4|85788.8|85738.8|85785.2|85735.2|39
1636339510000|2021-11-08 02:45:10|85785.3|85735.3|85787.1|85737.1|85787.1|85737.1|85783.5|85733.5|33
1636339520000|2021-11-08 02:45:20|85786.5|85736.5|85785.8|85735.8|85787.4|85737.4|85785.4|85735.4|31
1636339530000|2021-11-08 02:45:30|85785.3|85735.3|85785.4|85735.4|85786.4|85736.4|85785.3|85735.3|18
1636339540000|2021-11-08 02:45:40|85784.6|85734.6|85786.1|85736.1|85786.1|85736.1|85783.3|85733.3|28
1636339550000|2021-11-08 02:45:50|85785.8|85735.8|85783.1|85733.1|85787.2|85737.2|85782.9|85732.9|21
1636339560000|2021-11-08 02:46:00|85782.9|85732.9|85782.2|85732.2|85783.2|85733.2|85782.2|85732.2|14
1636339570000|2021-11-08 02:46:10|85782.4|85732.4|85782.9|85732.9|85783.2|85733.2|85780.8|85730.8|13
1636339580000|2021-11-08 02:46:20|85783|85733|85782.3|85732.3|85783.9|85733.9|85782.3|85732.3|11
1636339590000|2021-11-08 02:46:30|85782.7|85732.7|85777.3|85727.3|85782.9|85732.9|85777.2|85727.2|28
1636339600000|2021-11-08 02:46:40|85777.7|85727.7|85777.9|85727.9|85779|85729|85776.9|85726.9|23
1636339610000|2021-11-08 02:46:50|85778.3|85728.3|85778.5|85728.5|85778.9|85728.9|85777.4|85727.4|19
1636339620000|2021-11-08 02:47:00|85778.7|85728.7|85779.1|85729.1|85779.9|85729.9|85778.4|85728.4|28
1636339630000|2021-11-08 02:47:10|85777.2|85727.2|85779.2|85729.2|85779.2|85729.2|85777.2|85727.2|5
1636339640000|2021-11-08 02:47:20|85780|85730|85775.5|85725.5|85780|85730|85774.6|85724.6|21
1636339650000|2021-11-08 02:47:30|85775.7|85725.7|85775.5|85725.5|85775.8|85725.8|85774.8|85724.8|17
1636339660000|2021-11-08 02:47:40|85775.3|85725.3|85775|85725|85776|85726|85775|85725|6
1636339670000|2021-11-08 02:47:50|85774.8|85724.8|85770.9|85720.9|85775.1|85725.1|85768.9|85718.9|32
1636339680000|2021-11-08 02:48:00|85771.5|85721.5|85771.8|85721.8|85771.8|85721.8|85769.5|85719.5|28
1636339690000|2021-11-08 02:48:10|85771.9|85721.9|85774.5|85724.5|85775.3|85725.3|85771|85721|26
1636339700000|2021-11-08 02:48:20|85775|85725|85776.8|85726.8|85776.8|85726.8|85774.2|85724.2|21
1636339710000|2021-11-08 02:48:30|85778.2|85728.2|85776.1|85726.1|85778.9|85728.9|85775.9|85725.9|22
1636339720000|2021-11-08 02:48:40|85776.2|85726.2|85775.6|85725.6|85776.7|85726.7|85775.3|85725.3|20
1636339730000|2021-11-08 02:48:50|85775.7|85725.7|85774.7|85724.7|85776.1|85726.1|85774.7|85724.7|19
1636339740000|2021-11-08 02:49:00|85774.9|85724.9|85776.8|85726.8|85777.1|85727.1|85772.6|85722.6|28
1636339750000|2021-11-08 02:49:10|85777|85727|85774.4|85724.4|85777|85727|85774.2|85724.2|15
1636339760000|2021-11-08 02:49:20|85774.3|85724.3|85776|85726|85776.1|85726.1|85773.8|85723.8|15
1636339770000|2021-11-08 02:49:30|85778|85728|85776.9|85726.9|85778|85728|85772.5|85722.5|23
1636339780000|2021-11-08 02:49:40|85778.2|85728.2|85776.9|85726.9|85778.7|85728.7|85776.5|85726.5|14
1636339790000|2021-11-08 02:49:50|85777.2|85727.2|85777.5|85727.5|85778|85728|85776.7|85726.7|19
1636339800000|2021-11-08 02:50:00|85777.6|85727.6|85777|85727|85777.9|85727.9|85776.7|85726.7|19
1636339810000|2021-11-08 02:50:10|85776.9|85726.9|85781.1|85731.1|85781.1|85731.1|85776.7|85726.7|25
1636339820000|2021-11-08 02:50:20|85780.3|85730.3|85780.7|85730.7|85780.7|85730.7|85778.6|85728.6|15
1636339830000|2021-11-08 02:50:30|85781.1|85731.1|85783.3|85733.3|85785.3|85735.3|85781.1|85731.1|41
1636339840000|2021-11-08 02:50:40|85783.5|85733.5|85785.4|85735.4|85785.9|85735.9|85783.2|85733.2|30
1636339850000|2021-11-08 02:50:50|85784.9|85734.9|85781.9|85731.9|85785.6|85735.6|85781.1|85731.1|29
1636339860000|2021-11-08 02:51:00|85782.1|85732.1|85781.9|85731.9|85782.7|85732.7|85780.3|85730.3|26
1636339870000|2021-11-08 02:51:10|85781.8|85731.8|85784.1|85734.1|85784.3|85734.3|85781.8|85731.8|23
1636339880000|2021-11-08 02:51:20|85783.9|85733.9|85783.4|85733.4|85784.6|85734.6|85783.2|85733.2|21
1636339890000|2021-11-08 02:51:30|85783.5|85733.5|85783.7|85733.7|85784.1|85734.1|85783.5|85733.5|21
1636339900000|2021-11-08 02:51:40|85784|85734|85780.8|85730.8|85784.1|85734.1|85780.2|85730.2|26
1636339910000|2021-11-08 02:51:50|85781.2|85731.2|85782.2|85732.2|85784.3|85734.3|85780.6|85730.6|47
1636339920000|2021-11-08 02:52:00|85782|85732|85781.4|85731.4|85783.1|85733.1|85780|85730|37
1636339930000|2021-11-08 02:52:10|85782.8|85732.8|85780.6|85730.6|85782.9|85732.9|85780.4|85730.4|34
1636339940000|2021-11-08 02:52:20|85780.7|85730.7|85781.5|85731.5|85781.5|85731.5|85780.2|85730.2|36
1636339950000|2021-11-08 02:52:30|85781.3|85731.3|85781.2|85731.2|85781.5|85731.5|85780.2|85730.2|19
1636339960000|2021-11-08 02:52:40|85781.1|85731.1|85780.3|85730.3|85782.9|85732.9|85780.3|85730.3|25
1636339970000|2021-11-08 02:52:50|85779.7|85729.7|85778.3|85728.3|85780.4|85730.4|85775.6|85725.6|20
1636339980000|2021-11-08 02:53:00|85778|85728|85776.8|85726.8|85778.9|85728.9|85776.8|85726.8|16
1636339990000|2021-11-08 02:53:10|85776.9|85726.9|85776.4|85726.4|85777.7|85727.7|85776.2|85726.2|15
1636340000000|2021-11-08 02:53:20|85776.3|85726.3|85777|85727|85777.3|85727.3|85776.2|85726.2|7
1636340010000|2021-11-08 02:53:30|85775.6|85725.6|85777.7|85727.7|85778.7|85728.7|85775.6|85725.6|8
1636340020000|2021-11-08 02:53:40|85777.5|85727.5|85775.1|85725.1|85777.7|85727.7|85775.1|85725.1|17
1636340030000|2021-11-08 02:53:50|85773.6|85723.6|85774.4|85724.4|85774.8|85724.8|85773.6|85723.6|6
1636340040000|2021-11-08 02:54:00|85774.6|85724.6|85776.2|85726.2|85776.9|85726.9|85774.6|85724.6|14
1636340050000|2021-11-08 02:54:10|85776.1|85726.1|85775.5|85725.5|85776.5|85726.5|85775.4|85725.4|10
1636340060000|2021-11-08 02:54:20|85775|85725|85773|85723|85775.4|85725.4|85770.1|85720.1|11
1636340070000|2021-11-08 02:54:30|85772.9|85722.9|85773.1|85723.1|85775.1|85725.1|85771.9|85721.9|15
1636340080000|2021-11-08 02:54:40|85773.3|85723.3|85773|85723|85775.6|85725.6|85771.5|85721.5|15
1636340090000|2021-11-08 02:54:50|85773.7|85723.7|85773.2|85723.2|85773.9|85723.9|85773.2|85723.2|4
1636340100000|2021-11-08 02:55:00|85773.3|85723.3|85771.9|85721.9|85775.4|85725.4|85771.9|85721.9|21
1636340110000|2021-11-08 02:55:10|85771.7|85721.7|85772.1|85722.1|85772.3|85722.3|85771.6|85721.6|19
1636340120000|2021-11-08 02:55:20|85772|85722|85772.6|85722.6|85773.8|85723.8|85771.9|85721.9|17
1636340130000|2021-11-08 02:55:30|85772.8|85722.8|85771.9|85721.9|85773|85723|85771.4|85721.4|16
1636340140000|2021-11-08 02:55:40|85771.8|85721.8|85770.5|85720.5|85772.3|85722.3|85767.5|85717.5|20
1636340150000|2021-11-08 02:55:50|85770.9|85720.9|85770.2|85720.2|85771.1|85721.1|85770.2|85720.2|18
1636340160000|2021-11-08 02:56:00|85770|85720|85769.9|85719.9|85771.7|85721.7|85769.5|85719.5|18
1636340170000|2021-11-08 02:56:10|85770.2|85720.2|85769.6|85719.6|85770.6|85720.6|85769.4|85719.4|15
1636340180000|2021-11-08 02:56:20|85769.5|85719.5|85766.9|85716.9|85769.6|85719.6|85765.7|85715.7|25
1636340190000|2021-11-08 02:56:30|85766.7|85716.7|85765.9|85715.9|85766.9|85716.9|85765.5|85715.5|19
1636340200000|2021-11-08 02:56:40|85766|85716|85767.1|85717.1|85767.1|85717.1|85765.7|85715.7|9
1636340210000|2021-11-08 02:56:50|85766.8|85716.8|85768.9|85718.9|85770.3|85720.3|85766.3|85716.3|30
1636340220000|2021-11-08 02:57:00|85768.7|85718.7|85769.4|85719.4|85769.9|85719.9|85768.6|85718.6|14
1636340230000|2021-11-08 02:57:10|85769.5|85719.5|85769.9|85719.9|85769.9|85719.9|85768.5|85718.5|12
1636340240000|2021-11-08 02:57:20|85770|85720|85768.5|85718.5|85770|85720|85768|85718|17
1636340250000|2021-11-08 02:57:30|85768.8|85718.8|85766.9|85716.9|85769.8|85719.8|85766.9|85716.9|10
1636340260000|2021-11-08 02:57:40|85769|85719|85766.1|85716.1|85769.4|85719.4|85766.1|85716.1|14
1636340270000|2021-11-08 02:57:50|85768.8|85718.8|85767.9|85717.9|85769|85719|85767.2|85717.2|23
1636340280000|2021-11-08 02:58:00|85767.8|85717.8|85769|85719|85769|85719|85767.5|85717.5|10
1636340290000|2021-11-08 02:58:10|85769.5|85719.5|85768.5|85718.5|85769.5|85719.5|85768.4|85718.4|11
1636340300000|2021-11-08 02:58:20|85768.7|85718.7|85766.5|85716.5|85769.2|85719.2|85766.5|85716.5|6
1636340310000|2021-11-08 02:58:30|85767.2|85717.2|85767.5|85717.5|85770|85720|85767|85717|11
1636340320000|2021-11-08 02:58:40|85768.3|85718.3|85768.1|85718.1|85770.2|85720.2|85767.9|85717.9|13
1636340330000|2021-11-08 02:58:50|85767.7|85717.7|85768.6|85718.6|85770.4|85720.4|85767.7|85717.7|17
1636340340000|2021-11-08 02:59:00|85769.2|85719.2|85767.7|85717.7|85769.2|85719.2|85767.7|85717.7|8
1636340350000|2021-11-08 02:59:10|85767.9|85717.9|85768|85718|85768.7|85718.7|85766.8|85716.8|7
1636340360000|2021-11-08 02:59:20|85767.9|85717.9|85767.6|85717.6|85769.4|85719.4|85767|85717|27
1636340370000|2021-11-08 02:59:30|85767.5|85717.5|85767.5|85717.5|85768|85718|85765.7|85715.7|12
1636340380000|2021-11-08 02:59:40|85767.3|85717.3|85768.5|85718.5|85768.5|85718.5|85767|85717|14
1636340390000|2021-11-08 02:59:50|85768.4|85718.4|85764.8|85714.8|85768.8|85718.8|85764.6|85714.6|22
1636340400000|2021-11-08 03:00:00|85764.4|85714.4|85764.7|85714.7|85766.5|85716.5|85764.4|85714.4|31
1636340410000|2021-11-08 03:00:10|85762.8|85712.8|85764.3|85714.3|85765|85715|85762.8|85712.8|20
1636340420000|2021-11-08 03:00:20|85764.7|85714.7|85763.5|85713.5|85764.7|85714.7|85763.5|85713.5|22
1636340430000|2021-11-08 03:00:30|85762.8|85712.8|85766.5|85716.5|85766.8|85716.8|85762.8|85712.8|23
1636340440000|2021-11-08 03:00:40|85766.6|85716.6|85764.3|85714.3|85767.1|85717.1|85763.6|85713.6|15
1636340450000|2021-11-08 03:00:50|85764.1|85714.1|85764.1|85714.1|85764.9|85714.9|85763.6|85713.6|15
1636340460000|2021-11-08 03:01:00|85763.7|85713.7|85762.6|85712.6|85764.8|85714.8|85762.6|85712.6|19
1636340470000|2021-11-08 03:01:10|85762.5|85712.5|85760.3|85710.3|85762.5|85712.5|85760.3|85710.3|19
1636340480000|2021-11-08 03:01:20|85759.7|85709.7|85761.5|85711.5|85762|85712|85759.7|85709.7|10
1636340490000|2021-11-08 03:01:30|85761.4|85711.4|85757.9|85707.9|85761.4|85711.4|85757.8|85707.8|16
1636340500000|2021-11-08 03:01:40|85757.8|85707.8|85755.2|85705.2|85758.1|85708.1|85755.1|85705.1|24
1636340510000|2021-11-08 03:01:50|85754.8|85704.8|85754.1|85704.1|85754.8|85704.8|85753.2|85703.2|20
1636340520000|2021-11-08 03:02:00|85754.4|85704.4|85753.8|85703.8|85756.4|85706.4|85753.7|85703.7|27
1636340530000|2021-11-08 03:02:10|85753.9|85703.9|85754.1|85704.1|85754.2|85704.2|85752.6|85702.6|25
1636340540000|2021-11-08 03:02:20|85753.7|85703.7|85753.7|85703.7|85754|85704|85751.4|85701.4|9
1636340550000|2021-11-08 03:02:30|85753.5|85703.5|85754.8|85704.8|85754.8|85704.8|85752.8|85702.8|24
1636340560000|2021-11-08 03:02:40|85755.1|85705.1|85753.7|85703.7|85755.3|85705.3|85752|85702|16
1636340570000|2021-11-08 03:02:50|85753.5|85703.5|85754.4|85704.4|85754.8|85704.8|85753.3|85703.3|16
1636340580000|2021-11-08 03:03:00|85754|85704|85753.5|85703.5|85754.8|85704.8|85752.4|85702.4|18
1636340590000|2021-11-08 03:03:10|85753.8|85703.8|85753.5|85703.5|85754|85704|85752.5|85702.5|5
1636340600000|2021-11-08 03:03:20|85753.6|85703.6|85754.1|85704.1|85754.9|85704.9|85752.5|85702.5|24
1636340610000|2021-11-08 03:03:30|85753.9|85703.9|85754.2|85704.2|85754.6|85704.6|85753.2|85703.2|13
1636340620000|2021-11-08 03:03:40|85752.5|85702.5|85754.3|85704.3|85754.3|85704.3|85752.5|85702.5|18
1636340630000|2021-11-08 03:03:50|85754.2|85704.2|85756.1|85706.1|85756.3|85706.3|85754.1|85704.1|17
1636340640000|2021-11-08 03:04:00|85756.4|85706.4|85756.1|85706.1|85757.2|85707.2|85755.9|85705.9|30
1636340650000|2021-11-08 03:04:10|85756.4|85706.4|85755.8|85705.8|85757.3|85707.3|85755.8|85705.8|15
1636340660000|2021-11-08 03:04:20|85755.9|85705.9|85755.7|85705.7|85757.2|85707.2|85755.6|85705.6|11
1636340670000|2021-11-08 03:04:30|85756|85706|85756.2|85706.2|85757.4|85707.4|85754.2|85704.2|16
1636340680000|2021-11-08 03:04:40|85756.3|85706.3|85760.4|85710.4|85762|85712|85756.2|85706.2|21
1636340690000|2021-11-08 03:04:50|85760.3|85710.3|85760.6|85710.6|85761.9|85711.9|85758.9|85708.9|15
1636340700000|2021-11-08 03:05:00|85760.5|85710.5|85762.3|85712.3|85762.8|85712.8|85760.5|85710.5|20
1636340710000|2021-11-08 03:05:10|85762|85712|85762.8|85712.8|85763.4|85713.4|85762|85712|17
1636340720000|2021-11-08 03:05:20|85762.5|85712.5|85761.9|85711.9|85763.2|85713.2|85761.5|85711.5|13
1636340730000|2021-11-08 03:05:30|85762.5|85712.5|85762.1|85712.1|85763.6|85713.6|85761|85711|15
1636340740000|2021-11-08 03:05:40|85761.9|85711.9|85761.2|85711.2|85762.3|85712.3|85760.2|85710.2|22
1636340750000|2021-11-08 03:05:50|85761.7|85711.7|85760.1|85710.1|85761.7|85711.7|85759.8|85709.8|9
1636340760000|2021-11-08 03:06:00|85760.4|85710.4|85762.2|85712.2|85762.2|85712.2|85759.8|85709.8|17
1636340770000|2021-11-08 03:06:10|85762.4|85712.4|85759.6|85709.6|85762.4|85712.4|85758.3|85708.3|24
1636340780000|2021-11-08 03:06:20|85759.5|85709.5|85758.3|85708.3|85760.3|85710.3|85757.9|85707.9|15
1636340790000|2021-11-08 03:06:30|85758.6|85708.6|85757.9|85707.9|85759.4|85709.4|85756.2|85706.2|16
1636340800000|2021-11-08 03:06:40|85757.7|85707.7|85754.7|85704.7|85758|85708|85752.2|85702.2|25
1636340810000|2021-11-08 03:06:50|85753.7|85703.7|85754.2|85704.2|85754.2|85704.2|85751.9|85701.9|15
1636340820000|2021-11-08 03:07:00|85754.7|85704.7|85757|85707|85757|85707|85754.3|85704.3|18
1636340830000|2021-11-08 03:07:10|85756.9|85706.9|85756.5|85706.5|85756.9|85706.9|85756|85706|10
1636340840000|2021-11-08 03:07:20|85756.4|85706.4|85757.5|85707.5|85758|85708|85756.2|85706.2|24
1636340850000|2021-11-08 03:07:30|85757.4|85707.4|85758.8|85708.8|85760.7|85710.7|85757.4|85707.4|28
1636340860000|2021-11-08 03:07:40|85759.5|85709.5|85760.7|85710.7|85761.1|85711.1|85759.4|85709.4|22
1636340870000|2021-11-08 03:07:50|85761.1|85711.1|85758.5|85708.5|85761.1|85711.1|85758.5|85708.5|10
1636340880000|2021-11-08 03:08:00|85758.4|85708.4|85757.7|85707.7|85759.5|85709.5|85757|85707|20
1636340890000|2021-11-08 03:08:10|85758|85708|85754.9|85704.9|85758.2|85708.2|85753.7|85703.7|22
1636340900000|2021-11-08 03:08:20|85754.6|85704.6|85753.5|85703.5|85755|85705|85753.5|85703.5|11
1636340910000|2021-11-08 03:08:30|85753.9|85703.9|85752.9|85702.9|85754.6|85704.6|85752.9|85702.9|16
1636340920000|2021-11-08 03:08:40|85753.2|85703.2|85754.1|85704.1|85754.1|85704.1|85753.1|85703.1|16
1636340930000|2021-11-08 03:08:50|85753.4|85703.4|85754.4|85704.4|85754.4|85704.4|85753.4|85703.4|3
1636340940000|2021-11-08 03:09:00|85753.9|85703.9|85753.4|85703.4|85754.2|85704.2|85752.4|85702.4|17
1636340950000|2021-11-08 03:09:10|85753.3|85703.3|85753.6|85703.6|85753.7|85703.7|85753.2|85703.2|14
1636340960000|2021-11-08 03:09:20|85753.9|85703.9|85749|85699|85753.9|85703.9|85748|85698|23
1636340970000|2021-11-08 03:09:30|85748.1|85698.1|85747|85697|85748.2|85698.2|85746.5|85696.5|27
1636340980000|2021-11-08 03:09:40|85747.2|85697.2|85746.9|85696.9|85747.3|85697.3|85745.9|85695.9|26
1636340990000|2021-11-08 03:09:50|85746.8|85696.8|85747.1|85697.1|85747.2|85697.2|85746.5|85696.5|15
1636341000000|2021-11-08 03:10:00|85747|85697|85743.5|85693.5|85747.2|85697.2|85742.1|85692.1|31
1636341010000|2021-11-08 03:10:10|85742.6|85692.6|85743.5|85693.5|85743.5|85693.5|85742.6|85692.6|16
1636341020000|2021-11-08 03:10:20|85743|85693|85748|85698|85750|85700|85743|85693|35
1636341030000|2021-11-08 03:10:30|85748.3|85698.3|85748.5|85698.5|85748.8|85698.8|85744.9|85694.9|14
1636341040000|2021-11-08 03:10:40|85748.1|85698.1|85749.3|85699.3|85749.7|85699.7|85748.1|85698.1|18
1636341050000|2021-11-08 03:10:50|85749.6|85699.6|85751|85701|85751.4|85701.4|85747.7|85697.7|21
1636341060000|2021-11-08 03:11:00|85751.1|85701.1|85751.2|85701.2|85754.3|85704.3|85750.7|85700.7|32
1636341070000|2021-11-08 03:11:10|85751|85701|85751.3|85701.3|85751.8|85701.8|85749.3|85699.3|21
1636341080000|2021-11-08 03:11:20|85751.6|85701.6|85751.8|85701.8|85752.8|85702.8|85751.4|85701.4|26
1636341090000|2021-11-08 03:11:30|85752.1|85702.1|85752.5|85702.5|85753|85703|85750.1|85700.1|17
1636341100000|2021-11-08 03:11:40|85754.1|85704.1|85752.6|85702.6|85754.1|85704.1|85751.3|85701.3|19
1636341110000|2021-11-08 03:11:50|85753.7|85703.7|85751.5|85701.5|85754|85704|85751.5|85701.5|16
1636341120000|2021-11-08 03:12:00|85751.4|85701.4|85752|85702|85753|85703|85750.5|85700.5|24
1636341130000|2021-11-08 03:12:10|85751.6|85701.6|85753.3|85703.3|85754.8|85704.8|85751|85701|20
1636341140000|2021-11-08 03:12:20|85754.3|85704.3|85752.6|85702.6|85754.9|85704.9|85750.8|85700.8|19
1636341150000|2021-11-08 03:12:30|85752.3|85702.3|85751.7|85701.7|85752.9|85702.9|85750.5|85700.5|20
1636341160000|2021-11-08 03:12:40|85751.1|85701.1|85750.1|85700.1|85751.2|85701.2|85749.8|85699.8|20
1636341170000|2021-11-08 03:12:50|85750.3|85700.3|85753.2|85703.2|85753.2|85703.2|85749.3|85699.3|15
1636341180000|2021-11-08 03:13:00|85753.4|85703.4|85752.2|85702.2|85753.4|85703.4|85750.8|85700.8|37
1636341190000|2021-11-08 03:13:10|85750.8|85700.8|85754.4|85704.4|85756.7|85706.7|85750.8|85700.8|25
1636341200000|2021-11-08 03:13:20|85754.6|85704.6|85753.9|85703.9|85755|85705|85753.6|85703.6|31
1636341210000|2021-11-08 03:13:30|85753.8|85703.8|85755.4|85705.4|85755.6|85705.6|85753.8|85703.8|34
1636341220000|2021-11-08 03:13:40|85755.1|85705.1|85755.1|85705.1|85755.8|85705.8|85754.4|85704.4|17
1636341230000|2021-11-08 03:13:50|85754.3|85704.3|85755.1|85705.1|85756.7|85706.7|85753|85703|31
1636341240000|2021-11-08 03:14:00|85754.1|85704.1|85755|85705|85755.3|85705.3|85753.6|85703.6|31
1636341250000|2021-11-08 03:14:10|85754.7|85704.7|85754.4|85704.4|85755.8|85705.8|85753.1|85703.1|31
1636341260000|2021-11-08 03:14:20|85754.3|85704.3|85755.3|85705.3|85755.6|85705.6|85752.8|85702.8|22
1636341270000|2021-11-08 03:14:30|85754.7|85704.7|85755.2|85705.2|85755.7|85705.7|85753.5|85703.5|22
1636341280000|2021-11-08 03:14:40|85754.6|85704.6|85754.4|85704.4|85755.4|85705.4|85753.9|85703.9|22
1636341290000|2021-11-08 03:14:50|85755|85705|85752.1|85702.1|85755.6|85705.6|85752.1|85702.1|17
1636341300000|2021-11-08 03:15:00|85752.3|85702.3|85754.8|85704.8|85756.2|85706.2|85752.3|85702.3|21
1636341310000|2021-11-08 03:15:10|85755.2|85705.2|85754.6|85704.6|85755.2|85705.2|85753.8|85703.8|35
1636341320000|2021-11-08 03:15:20|85754.5|85704.5|85754.7|85704.7|85755.3|85705.3|85754.1|85704.1|27
1636341330000|2021-11-08 03:15:30|85754.8|85704.8|85755.8|85705.8|85756.2|85706.2|85754.2|85704.2|20
1636341340000|2021-11-08 03:15:40|85755.2|85705.2|85755|85705|85756.1|85706.1|85754.5|85704.5|31
1636341350000|2021-11-08 03:15:50|85755.2|85705.2|85753.8|85703.8|85757.5|85707.5|85753.7|85703.7|29
1636341360000|2021-11-08 03:16:00|85754.4|85704.4|85755.8|85705.8|85756.1|85706.1|85753.5|85703.5|35
1636341370000|2021-11-08 03:16:10|85756|85706|85753.8|85703.8|85756.1|85706.1|85753.7|85703.7|28
1636341380000|2021-11-08 03:16:20|85753.9|85703.9|85754.7|85704.7|85755|85705|85753.4|85703.4|26
1636341390000|2021-11-08 03:16:30|85756.5|85706.5|85757|85707|85758.8|85708.8|85751.8|85701.8|34
1636341400000|2021-11-08 03:16:40|85756.6|85706.6|85758.2|85708.2|85759.7|85709.7|85753.8|85703.8|48
1636341410000|2021-11-08 03:16:50|85758.4|85708.4|85758.2|85708.2|85759.1|85709.1|85756.4|85706.4|31
1636341420000|2021-11-08 03:17:00|85758|85708|85758.1|85708.1|85758.8|85708.8|85757.3|85707.3|33
1636341430000|2021-11-08 03:17:10|85757.7|85707.7|85758.3|85708.3|85758.3|85708.3|85757|85707|23
1636341440000|2021-11-08 03:17:20|85757.7|85707.7|85756.3|85706.3|85757.7|85707.7|85753.9|85703.9|30
1636341450000|2021-11-08 03:17:30|85757.1|85707.1|85756.1|85706.1|85757.1|85707.1|85754.3|85704.3|45
1636341460000|2021-11-08 03:17:40|85756.2|85706.2|85756|85706|85756.6|85706.6|85755.3|85705.3|21
1636341470000|2021-11-08 03:17:50|85756.2|85706.2|85754.2|85704.2|85757|85707|85754.2|85704.2|25
1636341480000|2021-11-08 03:18:00|85760.2|85710.2|85755.9|85705.9|85760.2|85710.2|85753.5|85703.5|37
1636341490000|2021-11-08 03:18:10|85755.8|85705.8|85755.7|85705.7|85756.5|85706.5|85753.1|85703.1|24
1636341500000|2021-11-08 03:18:20|85754.9|85704.9|85754.7|85704.7|85756.2|85706.2|85753.5|85703.5|31
1636341510000|2021-11-08 03:18:30|85754.6|85704.6|85752.9|85702.9|85754.7|85704.7|85752.5|85702.5|14
1636341520000|2021-11-08 03:18:40|85753|85703|85751.7|85701.7|85754.1|85704.1|85751.6|85701.6|18
1636341530000|2021-11-08 03:18:50|85751.5|85701.5|85751.8|85701.8|85752.5|85702.5|85750.9|85700.9|16
1636341540000|2021-11-08 03:19:00|85752.3|85702.3|85750.4|85700.4|85754.3|85704.3|85750.4|85700.4|24
1636341550000|2021-11-08 03:19:10|85750.6|85700.6|85752.1|85702.1|85753.3|85703.3|85750.2|85700.2|27
1636341560000|2021-11-08 03:19:20|85752.2|85702.2|85752.5|85702.5|85753.1|85703.1|85750.5|85700.5|19
1636341570000|2021-11-08 03:19:30|85752.4|85702.4|85751.4|85701.4|85753.3|85703.3|85751|85701|15
1636341580000|2021-11-08 03:19:40|85751.9|85701.9|85750.1|85700.1|85752.1|85702.1|85749.8|85699.8|7
1636341590000|2021-11-08 03:19:50|85750.8|85700.8|85751.3|85701.3|85753.3|85703.3|85749.4|85699.4|21
1636341600000|2021-11-08 03:20:00|85752.4|85702.4|85752.6|85702.6|85754.4|85704.4|85750.7|85700.7|19
1636341610000|2021-11-08 03:20:10|85752.1|85702.1|85750.9|85700.9|85752.1|85702.1|85750.4|85700.4|12
1636341620000|2021-11-08 03:20:20|85752|85702|85751.2|85701.2|85753.3|85703.3|85751|85701|11
1636341630000|2021-11-08 03:20:30|85752.1|85702.1|85752|85702|85752.1|85702.1|85750.8|85700.8|19
1636341640000|2021-11-08 03:20:40|85752.1|85702.1|85751.2|85701.2|85752.6|85702.6|85750|85700|20
1636341650000|2021-11-08 03:20:50|85751.3|85701.3|85750|85700|85751.5|85701.5|85750|85700|16
1636341660000|2021-11-08 03:21:00|85749.9|85699.9|85751|85701|85751.6|85701.6|85749.8|85699.8|16
1636341670000|2021-11-08 03:21:10|85751.2|85701.2|85750.8|85700.8|85752.3|85702.3|85750.5|85700.5|8
1636341680000|2021-11-08 03:21:20|85751.3|85701.3|85751.6|85701.6|85752.5|85702.5|85751|85701|14
1636341690000|2021-11-08 03:21:30|85751.2|85701.2|85750.3|85700.3|85751.5|85701.5|85749.4|85699.4|5
1636341700000|2021-11-08 03:21:40|85749.9|85699.9|85746|85696|85751|85701|85744.8|85694.8|20
1636341710000|2021-11-08 03:21:50|85747|85697|85746.9|85696.9|85748.6|85698.6|85746.9|85696.9|13
1636341720000|2021-11-08 03:22:00|85748.8|85698.8|85747.8|85697.8|85749|85699|85747.1|85697.1|14
1636341730000|2021-11-08 03:22:10|85747.6|85697.6|85744.3|85694.3|85747.6|85697.6|85744.3|85694.3|10
1636341740000|2021-11-08 03:22:20|85745.1|85695.1|85743.1|85693.1|85746.5|85696.5|85742.3|85692.3|29
1636341750000|2021-11-08 03:22:30|85743.5|85693.5|85743.3|85693.3|85744.5|85694.5|85742.7|85692.7|39
1636341760000|2021-11-08 03:22:40|85743.1|85693.1|85743.3|85693.3|85744.1|85694.1|85743|85693|11
1636341770000|2021-11-08 03:22:50|85744.3|85694.3|85745|85695|85745.6|85695.6|85743.9|85693.9|16
1636341780000|2021-11-08 03:23:00|85744.9|85694.9|85743|85693|85745.4|85695.4|85743|85693|18
1636341790000|2021-11-08 03:23:10|85744.5|85694.5|85743.6|85693.6|85745|85695|85743.1|85693.1|14
1636341800000|2021-11-08 03:23:20|85742.9|85692.9|85743.2|85693.2|85744.6|85694.6|85742|85692|13
1636341810000|2021-11-08 03:23:30|85743.4|85693.4|85744.1|85694.1|85744.1|85694.1|85743|85693|18
1636341820000|2021-11-08 03:23:40|85743.5|85693.5|85743.3|85693.3|85744.1|85694.1|85743.3|85693.3|14
1636341830000|2021-11-08 03:23:50|85743.8|85693.8|85743.7|85693.7|85745.6|85695.6|85743|85693|35
1636341840000|2021-11-08 03:24:00|85743.3|85693.3|85742|85692|85745.4|85695.4|85742|85692|14
1636341850000|2021-11-08 03:24:10|85742.2|85692.2|85737.3|85687.3|85745.6|85695.6|85732.6|85682.6|25
1636341860000|2021-11-08 03:24:20|85738.6|85688.6|85741.8|85691.8|85742.6|85692.6|85738|85688|48
1636341870000|2021-11-08 03:24:30|85741.6|85691.6|85741.6|85691.6|85743|85693|85740.5|85690.5|21
1636341880000|2021-11-08 03:24:40|85741.7|85691.7|85741.8|85691.8|85741.8|85691.8|85740.6|85690.6|16
1636341890000|2021-11-08 03:24:50|85741.6|85691.6|85741.5|85691.5|85742.8|85692.8|85740.7|85690.7|6
1636341900000|2021-11-08 03:25:00|85740.7|85690.7|85740.3|85690.3|85741.6|85691.6|85739.7|85689.7|13
1636341910000|2021-11-08 03:25:10|85740.6|85690.6|85741.1|85691.1|85741.6|85691.6|85740|85690|16
1636341920000|2021-11-08 03:25:20|85740.2|85690.2|85741.9|85691.9|85742.1|85692.1|85739.6|85689.6|15
1636341930000|2021-11-08 03:25:30|85742.3|85692.3|85742|85692|85742.4|85692.4|85741.3|85691.3|12
1636341940000|2021-11-08 03:25:40|85741.7|85691.7|85741.9|85691.9|85742.1|85692.1|85740.7|85690.7|21
1636341950000|2021-11-08 03:25:50|85742.3|85692.3|85739.2|85689.2|85742.7|85692.7|85738.6|85688.6|25
1636341960000|2021-11-08 03:26:00|85739.5|85689.5|85737.8|85687.8|85739.6|85689.6|85737.2|85687.2|33
1636341970000|2021-11-08 03:26:10|85738.2|85688.2|85736.7|85686.7|85739|85689|85736.6|85686.6|21
1636341980000|2021-11-08 03:26:20|85736.4|85686.4|85737.1|85687.1|85737.8|85687.8|85735.8|85685.8|33
1636341990000|2021-11-08 03:26:30|85737.4|85687.4|85737.5|85687.5|85738.2|85688.2|85736.5|85686.5|18
1636342000000|2021-11-08 03:26:40|85737.7|85687.7|85737.2|85687.2|85737.7|85687.7|85737|85687|10
1636342010000|2021-11-08 03:26:50|85738.2|85688.2|85738.3|85688.3|85739.4|85689.4|85737.4|85687.4|15
1636342020000|2021-11-08 03:27:00|85739.7|85689.7|85738.7|85688.7|85739.7|85689.7|85736.8|85686.8|21
1636342030000|2021-11-08 03:27:10|85738.4|85688.4|85739.7|85689.7|85739.8|85689.8|85738.1|85688.1|26
1636342040000|2021-11-08 03:27:20|85739.6|85689.6|85738.1|85688.1|85739.7|85689.7|85738.1|85688.1|7
1636342050000|2021-11-08 03:27:30|85737.9|85687.9|85738.2|85688.2|85738.2|85688.2|85737.7|85687.7|3
1636342060000|2021-11-08 03:27:40|85738.1|85688.1|85740.6|85690.6|85740.6|85690.6|85738|85688|11
1636342070000|2021-11-08 03:27:50|85737.3|85687.3|85740.8|85690.8|85741.2|85691.2|85737.3|85687.3|8
1636342080000|2021-11-08 03:28:00|85741.3|85691.3|85741|85691|85741.4|85691.4|85739.6|85689.6|16
1636342090000|2021-11-08 03:28:10|85740.7|85690.7|85740.6|85690.6|85741|85691|85739.8|85689.8|17
1636342100000|2021-11-08 03:28:20|85740.8|85690.8|85740.6|85690.6|85740.9|85690.9|85739.9|85689.9|20
1636342110000|2021-11-08 03:28:30|85740.7|85690.7|85744.1|85694.1|85744.3|85694.3|85739.6|85689.6|25
1636342120000|2021-11-08 03:28:40|85743.9|85693.9|85740.1|85690.1|85744|85694|85740.1|85690.1|28
1636342130000|2021-11-08 03:28:50|85740|85690|85739.6|85689.6|85740.1|85690.1|85736|85686|19
1636342140000|2021-11-08 03:29:00|85740.1|85690.1|85740.3|85690.3|85740.4|85690.4|85738.3|85688.3|25
1636342150000|2021-11-08 03:29:10|85740.4|85690.4|85739.9|85689.9|85742.5|85692.5|85739.5|85689.5|24
1636342160000|2021-11-08 03:29:20|85740.1|85690.1|85741.2|85691.2|85741.6|85691.6|85739.7|85689.7|17
1636342170000|2021-11-08 03:29:30|85741.8|85691.8|85741|85691|85742.1|85692.1|85741|85691|7
1636342180000|2021-11-08 03:29:40|85740.9|85690.9|85740.5|85690.5|85742.6|85692.6|85739.5|85689.5|19
1636342190000|2021-11-08 03:29:50|85739.9|85689.9|85739.3|85689.3|85740.5|85690.5|85739.2|85689.2|15
1636342200000|2021-11-08 03:30:00|85739.2|85689.2|85739.2|85689.2|85740.8|85690.8|85739.2|85689.2|19
1636342210000|2021-11-08 03:30:10|85739.3|85689.3|85743.9|85693.9|85743.9|85693.9|85739.3|85689.3|22
1636342220000|2021-11-08 03:30:20|85744.4|85694.4|85743.4|85693.4|85744.7|85694.7|85742|85692|16
1636342230000|2021-11-08 03:30:30|85742.9|85692.9|85743.1|85693.1|85745|85695|85741.4|85691.4|16
1636342240000|2021-11-08 03:30:40|85743.4|85693.4|85742.8|85692.8|85744.3|85694.3|85741.8|85691.8|17
1636342250000|2021-11-08 03:30:50|85743|85693|85742.6|85692.6|85744.2|85694.2|85742.2|85692.2|17
1636342260000|2021-11-08 03:31:00|85741.8|85691.8|85742.3|85692.3|85742.8|85692.8|85741.8|85691.8|10
1636342270000|2021-11-08 03:31:10|85740.8|85690.8|85742.5|85692.5|85744.1|85694.1|85740.8|85690.8|25
1636342280000|2021-11-08 03:31:20|85742.2|85692.2|85743.6|85693.6|85746.2|85696.2|85740.8|85690.8|14
1636342290000|2021-11-08 03:31:30|85742.9|85692.9|85742.5|85692.5|85743.7|85693.7|85741.6|85691.6|18
1636342300000|2021-11-08 03:31:40|85741.7|85691.7|85740.3|85690.3|85741.8|85691.8|85740|85690|16
1636342310000|2021-11-08 03:31:50|85740.2|85690.2|85740.3|85690.3|85741.4|85691.4|85739.7|85689.7|13
1636342320000|2021-11-08 03:32:00|85740.2|85690.2|85741.5|85691.5|85741.5|85691.5|85738.8|85688.8|19
1636342330000|2021-11-08 03:32:10|85740.6|85690.6|85741.8|85691.8|85742.5|85692.5|85740.6|85690.6|21
1636342340000|2021-11-08 03:32:20|85741.6|85691.6|85741.9|85691.9|85742.6|85692.6|85741.6|85691.6|12
1636342350000|2021-11-08 03:32:30|85741.4|85691.4|85742.4|85692.4|85742.8|85692.8|85741.4|85691.4|11
1636342360000|2021-11-08 03:32:40|85742.5|85692.5|85742.9|85692.9|85743.4|85693.4|85742.5|85692.5|19
1636342370000|2021-11-08 03:32:50|85743.3|85693.3|85743.4|85693.4|85743.4|85693.4|85742.5|85692.5|13
1636342380000|2021-11-08 03:33:00|85743.5|85693.5|85742.2|85692.2|85743.5|85693.5|85742.2|85692.2|17
1636342390000|2021-11-08 03:33:10|85742.4|85692.4|85740.4|85690.4|85743|85693|85739.4|85689.4|22
1636342400000|2021-11-08 03:33:20|85740|85690|85740.4|85690.4|85740.6|85690.6|85738.9|85688.9|17
1636342410000|2021-11-08 03:33:30|85740.3|85690.3|85740.9|85690.9|85741|85691|85740.3|85690.3|16
1636342420000|2021-11-08 03:33:40|85740.1|85690.1|85739.5|85689.5|85741.2|85691.2|85739.5|85689.5|22
1636342430000|2021-11-08 03:33:50|85739.4|85689.4|85738.6|85688.6|85739.8|85689.8|85738.4|85688.4|10
1636342440000|2021-11-08 03:34:00|85739.9|85689.9|85741.3|85691.3|85741.5|85691.5|85738.6|85688.6|32
1636342450000|2021-11-08 03:34:10|85740.6|85690.6|85740.7|85690.7|85740.7|85690.7|85739|85689|12
1636342460000|2021-11-08 03:34:20|85740.5|85690.5|85741|85691|85742|85692|85739.7|85689.7|19
1636342470000|2021-11-08 03:34:30|85741.3|85691.3|85740.2|85690.2|85741.9|85691.9|85740.1|85690.1|10
1636342480000|2021-11-08 03:34:40|85739.9|85689.9|85743.9|85693.9|85743.9|85693.9|85739.9|85689.9|21
1636342490000|2021-11-08 03:34:50|85744.3|85694.3|85743.6|85693.6|85744.3|85694.3|85742.2|85692.2|16
1636342500000|2021-11-08 03:35:00|85744.5|85694.5|85742.6|85692.6|85744.5|85694.5|85742.3|85692.3|28
1636342510000|2021-11-08 03:35:10|85741.4|85691.4|85742.3|85692.3|85744.5|85694.5|85741.4|85691.4|14
1636342520000|2021-11-08 03:35:20|85744.2|85694.2|85743|85693|85744.4|85694.4|85742.4|85692.4|10
1636342530000|2021-11-08 03:35:30|85743.3|85693.3|85740.1|85690.1|85743.6|85693.6|85740|85690|23
1636342540000|2021-11-08 03:35:40|85741.1|85691.1|85740.3|85690.3|85741.7|85691.7|85740|85690|13
1636342550000|2021-11-08 03:35:50|85739.9|85689.9|85740.1|85690.1|85740.6|85690.6|85739.1|85689.1|17
1636342560000|2021-11-08 03:36:00|85740.3|85690.3|85740.3|85690.3|85741.8|85691.8|85739.6|85689.6|13
1636342570000|2021-11-08 03:36:10|85739.9|85689.9|85740.8|85690.8|85740.9|85690.9|85739.7|85689.7|16
1636342580000|2021-11-08 03:36:20|85741.3|85691.3|85740.8|85690.8|85741.3|85691.3|85739.4|85689.4|7
1636342590000|2021-11-08 03:36:30|85740.9|85690.9|85737.9|85687.9|85741|85691|85737.9|85687.9|13
1636342600000|2021-11-08 03:36:40|85735.7|85685.7|85739.3|85689.3|85740.1|85690.1|85735.7|85685.7|21
1636342610000|2021-11-08 03:36:50|85738.6|85688.6|85737.7|85687.7|85740.6|85690.6|85737.6|85687.6|33
1636342620000|2021-11-08 03:37:00|85737|85687|85739.4|85689.4|85739.5|85689.5|85737|85687|19
1636342630000|2021-11-08 03:37:10|85739.2|85689.2|85737.8|85687.8|85739.8|85689.8|85737.7|85687.7|11
1636342640000|2021-11-08 03:37:20|85737.7|85687.7|85736.4|85686.4|85738.2|85688.2|85735.2|85685.2|28
1636342650000|2021-11-08 03:37:30|85736.9|85686.9|85736|85686|85736.9|85686.9|85734.4|85684.4|19
1636342660000|2021-11-08 03:37:40|85735.9|85685.9|85734.9|85684.9|85736.7|85686.7|85734.5|85684.5|14
1636342670000|2021-11-08 03:37:50|85735.3|85685.3|85735.5|85685.5|85735.6|85685.6|85733.9|85683.9|34
1636342680000|2021-11-08 03:38:00|85735.7|85685.7|85736.3|85686.3|85736.3|85686.3|85734.8|85684.8|18
1636342690000|2021-11-08 03:38:10|85736.1|85686.1|85735.6|85685.6|85736.2|85686.2|85735.4|85685.4|12
1636342700000|2021-11-08 03:38:20|85735.4|85685.4|85735.5|85685.5|85736.1|85686.1|85734.6|85684.6|23
1636342710000|2021-11-08 03:38:30|85735.3|85685.3|85736.1|85686.1|85736.2|85686.2|85734.6|85684.6|20
1636342720000|2021-11-08 03:38:40|85735.6|85685.6|85735.1|85685.1|85736.3|85686.3|85734.7|85684.7|22
1636342730000|2021-11-08 03:38:50|85735|85685|85737.9|85687.9|85738.4|85688.4|85734.8|85684.8|30
1636342740000|2021-11-08 03:39:00|85737.8|85687.8|85737.4|85687.4|85738.4|85688.4|85737|85687|19
1636342750000|2021-11-08 03:39:10|85738.4|85688.4|85737.2|85687.2|85738.4|85688.4|85736.8|85686.8|13
1636342760000|2021-11-08 03:39:20|85738.8|85688.8|85741.4|85691.4|85741.4|85691.4|85737.7|85687.7|19
1636342770000|2021-11-08 03:39:30|85741.3|85691.3|85737.9|85687.9|85741.3|85691.3|85737.7|85687.7|18
1636342780000|2021-11-08 03:39:40|85737.6|85687.6|85738.4|85688.4|85739.5|85689.5|85736.8|85686.8|13
1636342790000|2021-11-08 03:39:50|85739|85689|85740.4|85690.4|85740.4|85690.4|85737.3|85687.3|23
1636342800000|2021-11-08 03:40:00|85739|85689|85738.6|85688.6|85739.5|85689.5|85738.1|85688.1|22
1636342810000|2021-11-08 03:40:10|85738.4|85688.4|85738.6|85688.6|85739|85689|85737.9|85687.9|20
1636342820000|2021-11-08 03:40:20|85738.5|85688.5|85738.2|85688.2|85740.5|85690.5|85738|85688|21
1636342830000|2021-11-08 03:40:30|85738.8|85688.8|85740.9|85690.9|85740.9|85690.9|85738.1|85688.1|12
1636342840000|2021-11-08 03:40:40|85741|85691|85740|85690|85741|85691|85740|85690|6
1636342850000|2021-11-08 03:40:50|85740.9|85690.9|85739.1|85689.1|85741.6|85691.6|85739|85689|17
1636342860000|2021-11-08 03:41:00|85738.5|85688.5|85740.7|85690.7|85742.3|85692.3|85738.5|85688.5|24
1636342870000|2021-11-08 03:41:10|85741.4|85691.4|85743|85693|85743|85693|85740.2|85690.2|9
1636342880000|2021-11-08 03:41:20|85742.8|85692.8|85742.9|85692.9|85743.2|85693.2|85741.5|85691.5|14
1636342890000|2021-11-08 03:41:30|85742.6|85692.6|85742.3|85692.3|85742.6|85692.6|85741.1|85691.1|7
1636342900000|2021-11-08 03:41:40|85742.9|85692.9|85742.8|85692.8|85743.9|85693.9|85740.2|85690.2|18
1636342910000|2021-11-08 03:41:50|85741|85691|85741.1|85691.1|85743.6|85693.6|85740.7|85690.7|15
1636342920000|2021-11-08 03:42:00|85741.5|85691.5|85743.5|85693.5|85744.8|85694.8|85741|85691|18
1636342930000|2021-11-08 03:42:10|85744.4|85694.4|85743.4|85693.4|85745|85695|85742.6|85692.6|23
1636342940000|2021-11-08 03:42:20|85743.5|85693.5|85742.3|85692.3|85743.5|85693.5|85742.2|85692.2|13
1636342950000|2021-11-08 03:42:30|85742.4|85692.4|85742.7|85692.7|85742.9|85692.9|85741.5|85691.5|20
1636342960000|2021-11-08 03:42:40|85743|85693|85747.2|85697.2|85748.1|85698.1|85742.6|85692.6|35
1636342970000|2021-11-08 03:42:50|85747|85697|85747.3|85697.3|85747.5|85697.5|85745.2|85695.2|33
1636342980000|2021-11-08 03:43:00|85747.2|85697.2|85746.4|85696.4|85748.5|85698.5|85745.8|85695.8|32
1636342990000|2021-11-08 03:43:10|85746.6|85696.6|85745.8|85695.8|85746.6|85696.6|85744.2|85694.2|35
1636343000000|2021-11-08 03:43:20|85745.6|85695.6|85746.3|85696.3|85746.3|85696.3|85744.8|85694.8|18
1636343010000|2021-11-08 03:43:30|85746|85696|85745.6|85695.6|85747.9|85697.9|85745.6|85695.6|9
1636343020000|2021-11-08 03:43:40|85745.3|85695.3|85745.4|85695.4|85747.2|85697.2|85744.9|85694.9|8
1636343030000|2021-11-08 03:43:50|85744.7|85694.7|85743.5|85693.5|85746.3|85696.3|85742.8|85692.8|17
1636343040000|2021-11-08 03:44:00|85747.7|85697.7|85745.2|85695.2|85748|85698|85744.8|85694.8|20
1636343050000|2021-11-08 03:44:10|85745.6|85695.6|85745.4|85695.4|85746|85696|85744.5|85694.5|16
1636343060000|2021-11-08 03:44:20|85744.8|85694.8|85745.5|85695.5|85745.7|85695.7|85744.7|85694.7|11
1636343070000|2021-11-08 03:44:30|85745.1|85695.1|85746.2|85696.2|85746.9|85696.9|85743.9|85693.9|17
1636343080000|2021-11-08 03:44:40|85746.4|85696.4|85746.6|85696.6|85748.6|85698.6|85744.5|85694.5|18
1636343090000|2021-11-08 03:44:50|85745.9|85695.9|85746.6|85696.6|85747.9|85697.9|85745.1|85695.1|6
1636343100000|2021-11-08 03:45:00|85746.5|85696.5|85746|85696|85747.8|85697.8|85745.2|85695.2|10
1636343110000|2021-11-08 03:45:10|85745.8|85695.8|85745.6|85695.6|85747.2|85697.2|85744.8|85694.8|17
1636343120000|2021-11-08 03:45:20|85745.7|85695.7|85745.1|85695.1|85746.8|85696.8|85743.5|85693.5|31
1636343130000|2021-11-08 03:45:30|85744.7|85694.7|85743.9|85693.9|85746.6|85696.6|85740.4|85690.4|14
1636343140000|2021-11-08 03:45:40|85744.5|85694.5|85742.7|85692.7|85745.7|85695.7|85741|85691|32
1636343150000|2021-11-08 03:45:50|85742.6|85692.6|85740.1|85690.1|85744.6|85694.6|85740.1|85690.1|8
1636343160000|2021-11-08 03:46:00|85747.4|85697.4|85746|85696|85747.4|85697.4|85743.9|85693.9|7
1636343170000|2021-11-08 03:46:10|85745.7|85695.7|85745.1|85695.1|85746.7|85696.7|85743.8|85693.8|34
1636343180000|2021-11-08 03:46:20|85745.2|85695.2|85744.3|85694.3|85751|85701|85743.9|85693.9|27
1636343190000|2021-11-08 03:46:30|85747.5|85697.5|85747.3|85697.3|85747.7|85697.7|85744.7|85694.7|8
1636343200000|2021-11-08 03:46:40|85747.5|85697.5|85749.3|85699.3|85750.4|85700.4|85747.5|85697.5|17
1636343210000|2021-11-08 03:46:50|85749.4|85699.4|85751.5|85701.5|85753.1|85703.1|85747.3|85697.3|41
1636343220000|2021-11-08 03:47:00|85752.8|85702.8|85749.7|85699.7|85752.8|85702.8|85748|85698|34
1636343230000|2021-11-08 03:47:10|85748.8|85698.8|85750.9|85700.9|85750.9|85700.9|85747.9|85697.9|22
1636343240000|2021-11-08 03:47:20|85749.4|85699.4|85749.2|85699.2|85752.1|85702.1|85748.6|85698.6|22
1636343250000|2021-11-08 03:47:30|85750.1|85700.1|85751.7|85701.7|85753.8|85703.8|85749.2|85699.2|36
1636343260000|2021-11-08 03:47:40|85751.6|85701.6|85750.6|85700.6|85752.9|85702.9|85749.5|85699.5|36
1636343270000|2021-11-08 03:47:50|85750.2|85700.2|85752|85702|85752.2|85702.2|85748.8|85698.8|30
1636343280000|2021-11-08 03:48:00|85752.1|85702.1|85748.7|85698.7|85752.7|85702.7|85748.7|85698.7|30
1636343290000|2021-11-08 03:48:10|85749.4|85699.4|85751|85701|85751.3|85701.3|85747.6|85697.6|34
1636343300000|2021-11-08 03:48:20|85750.3|85700.3|85750.4|85700.4|85753.6|85703.6|85747.9|85697.9|14
1636343310000|2021-11-08 03:48:30|85750.6|85700.6|85751.3|85701.3|85753.3|85703.3|85749.2|85699.2|42
1636343320000|2021-11-08 03:48:40|85750.4|85700.4|85750.5|85700.5|85754|85704|85749.9|85699.9|52
1636343330000|2021-11-08 03:48:50|85752.4|85702.4|85751.6|85701.6|85753|85703|85750.5|85700.5|54
1636343340000|2021-11-08 03:49:00|85751.5|85701.5|85753.1|85703.1|85753.1|85703.1|85750.2|85700.2|51
1636343350000|2021-11-08 03:49:10|85754|85704|85755.1|85705.1|85755.1|85705.1|85752.8|85702.8|33
1636343360000|2021-11-08 03:49:20|85755.2|85705.2|85757.6|85707.6|85757.6|85707.6|85754.1|85704.1|22
1636343370000|2021-11-08 03:49:30|85757.5|85707.5|85755.1|85705.1|85757.5|85707.5|85755.1|85705.1|29
1636343380000|2021-11-08 03:49:40|85754.6|85704.6|85757.3|85707.3|85758.9|85708.9|85754.5|85704.5|37
1636343390000|2021-11-08 03:49:50|85756.1|85706.1|85755.8|85705.8|85758|85708|85755.8|85705.8|39
1636343400000|2021-11-08 03:50:00|85757.2|85707.2|85756.6|85706.6|85757.3|85707.3|85756.5|85706.5|14
1636343410000|2021-11-08 03:50:10|85756.2|85706.2|85757.4|85707.4|85758.9|85708.9|85756.2|85706.2|29
1636343420000|2021-11-08 03:50:20|85757.9|85707.9|85758.2|85708.2|85758.4|85708.4|85756.3|85706.3|35
1636343430000|2021-11-08 03:50:30|85758.4|85708.4|85757.9|85707.9|85759.1|85709.1|85754.9|85704.9|24
1636343440000|2021-11-08 03:50:40|85756.8|85706.8|85756.2|85706.2|85757.6|85707.6|85755.9|85705.9|15
1636343450000|2021-11-08 03:50:50|85757|85707|85757.3|85707.3|85757.5|85707.5|85755.7|85705.7|17
1636343460000|2021-11-08 03:51:00|85757.4|85707.4|85757.2|85707.2|85758.2|85708.2|85756.3|85706.3|26
1636343470000|2021-11-08 03:51:10|85756.9|85706.9|85757.9|85707.9|85758|85708|85755.8|85705.8|15
1636343480000|2021-11-08 03:51:20|85756.8|85706.8|85758|85708|85758.2|85708.2|85755|85705|18
1636343490000|2021-11-08 03:51:30|85757.2|85707.2|85757.4|85707.4|85757.8|85707.8|85755.5|85705.5|17
1636343500000|2021-11-08 03:51:40|85757.2|85707.2|85757|85707|85757.9|85707.9|85756.8|85706.8|8
1636343510000|2021-11-08 03:51:50|85758.2|85708.2|85756.1|85706.1|85758.3|85708.3|85754.9|85704.9|17
1636343520000|2021-11-08 03:52:00|85756.2|85706.2|85757.6|85707.6|85758.4|85708.4|85755.6|85705.6|25
1636343530000|2021-11-08 03:52:10|85755.9|85705.9|85757|85707|85758.5|85708.5|85755.9|85705.9|13
1636343540000|2021-11-08 03:52:20|85757.2|85707.2|85759.3|85709.3|85760|85710|85757.2|85707.2|14
1636343550000|2021-11-08 03:52:30|85758.7|85708.7|85761.2|85711.2|85761.2|85711.2|85758.1|85708.1|16
1636343560000|2021-11-08 03:52:40|85761.1|85711.1|85759.3|85709.3|85761.1|85711.1|85757.3|85707.3|21
1636343570000|2021-11-08 03:52:50|85759.9|85709.9|85761.4|85711.4|85761.4|85711.4|85759.7|85709.7|5
1636343580000|2021-11-08 03:53:00|85761.8|85711.8|85761.9|85711.9|85762.3|85712.3|85759.6|85709.6|18
1636343590000|2021-11-08 03:53:10|85760.6|85710.6|85759.9|85709.9|85760.8|85710.8|85758.1|85708.1|26
1636343600000|2021-11-08 03:53:20|85760.6|85710.6|85761|85711|85761.3|85711.3|85758.4|85708.4|17
1636343610000|2021-11-08 03:53:30|85760.2|85710.2|85761.9|85711.9|85762|85712|85760.2|85710.2|19
1636343620000|2021-11-08 03:53:40|85761.8|85711.8|85761.1|85711.1|85762.2|85712.2|85760.3|85710.3|28
1636343630000|2021-11-08 03:53:50|85761|85711|85761.1|85711.1|85762.4|85712.4|85759.9|85709.9|31
1636343640000|2021-11-08 03:54:00|85762|85712|85763.7|85713.7|85763.9|85713.9|85762|85712|20
1636343650000|2021-11-08 03:54:10|85763.9|85713.9|85762.9|85712.9|85765.4|85715.4|85761.5|85711.5|30
1636343660000|2021-11-08 03:54:20|85764.7|85714.7|85763.5|85713.5|85765.1|85715.1|85762.2|85712.2|19
1636343670000|2021-11-08 03:54:30|85763.4|85713.4|85764|85714|85764.8|85714.8|85763.4|85713.4|19
1636343680000|2021-11-08 03:54:40|85762.2|85712.2|85763.2|85713.2|85764.2|85714.2|85761.3|85711.3|19
1636343690000|2021-11-08 03:54:50|85763.3|85713.3|85764.7|85714.7|85765|85715|85762.1|85712.1|20
1636343700000|2021-11-08 03:55:00|85765.5|85715.5|85764.6|85714.6|85766.8|85716.8|85764.6|85714.6|16
1636343710000|2021-11-08 03:55:10|85766.2|85716.2|85766.2|85716.2|85768.2|85718.2|85764.6|85714.6|20
1636343720000|2021-11-08 03:55:20|85767.4|85717.4|85766.3|85716.3|85768.2|85718.2|85764.9|85714.9|15
1636343730000|2021-11-08 03:55:30|85766|85716|85766.6|85716.6|85766.8|85716.8|85764.9|85714.9|19
1636343740000|2021-11-08 03:55:40|85766.5|85716.5|85766.1|85716.1|85767.6|85717.6|85764.5|85714.5|24
1636343750000|2021-11-08 03:55:50|85766.3|85716.3|85768.4|85718.4|85768.4|85718.4|85765.1|85715.1|28
1636343760000|2021-11-08 03:56:00|85768.5|85718.5|85766.6|85716.6|85768.6|85718.6|85765|85715|31
1636343770000|2021-11-08 03:56:10|85767|85717|85766|85716|85767.7|85717.7|85764.3|85714.3|31
1636343780000|2021-11-08 03:56:20|85767|85717|85764.6|85714.6|85767|85717|85764|85714|27
1636343790000|2021-11-08 03:56:30|85764.7|85714.7|85765.2|85715.2|85765.2|85715.2|85762.5|85712.5|17
1636343800000|2021-11-08 03:56:40|85765.4|85715.4|85768.6|85718.6|85768.6|85718.6|85763.3|85713.3|13
1636343810000|2021-11-08 03:56:50|85767.6|85717.6|85767.3|85717.3|85769.1|85719.1|85763.4|85713.4|27
1636343820000|2021-11-08 03:57:00|85768.9|85718.9|85765.7|85715.7|85769|85719|85764.7|85714.7|26
1636343830000|2021-11-08 03:57:10|85764.5|85714.5|85765.1|85715.1|85765.4|85715.4|85763.7|85713.7|10
1636343840000|2021-11-08 03:57:20|85765.6|85715.6|85765.9|85715.9|85766.9|85716.9|85764.5|85714.5|14
1636343850000|2021-11-08 03:57:30|85765|85715|85765.5|85715.5|85767.6|85717.6|85764.7|85714.7|24
1636343860000|2021-11-08 03:57:40|85765.6|85715.6|85765.7|85715.7|85766.9|85716.9|85764.6|85714.6|21
1636343870000|2021-11-08 03:57:50|85765.6|85715.6|85764.1|85714.1|85768.3|85718.3|85763.8|85713.8|40
1636343880000|2021-11-08 03:58:00|85764|85714|85762.4|85712.4|85764|85714|85761.1|85711.1|32
1636343890000|2021-11-08 03:58:10|85761.6|85711.6|85764.2|85714.2|85764.3|85714.3|85760.7|85710.7|21
1636343900000|2021-11-08 03:58:20|85764|85714|85763.4|85713.4|85764.4|85714.4|85761.6|85711.6|44
1636343910000|2021-11-08 03:58:30|85763.2|85713.2|85763.9|85713.9|85764.3|85714.3|85762.9|85712.9|25
1636343920000|2021-11-08 03:58:40|85764|85714|85762|85712|85765.7|85715.7|85759.2|85709.2|31
1636343930000|2021-11-08 03:58:50|85760.1|85710.1|85760.8|85710.8|85762.2|85712.2|85759.5|85709.5|13
1636343940000|2021-11-08 03:59:00|85759.7|85709.7|85758.5|85708.5|85760|85710|85758.1|85708.1|16
1636343950000|2021-11-08 03:59:10|85758.2|85708.2|85757.3|85707.3|85758.5|85708.5|85755.5|85705.5|17
1636343960000|2021-11-08 03:59:20|85757.7|85707.7|85756.5|85706.5|85759.4|85709.4|85756.5|85706.5|12
1636343970000|2021-11-08 03:59:30|85758|85708|85761|85711|85761|85711|85756.2|85706.2|15
1636343980000|2021-11-08 03:59:40|85761.1|85711.1|85758.8|85708.8|85761.1|85711.1|85756.4|85706.4|17
1636343990000|2021-11-08 03:59:50|85760.2|85710.2|85763.9|85713.9|85765.2|85715.2|85760.2|85710.2|24
1636344000000|2021-11-08 04:00:00|85763.5|85713.5|85767.5|85717.5|85767.7|85717.7|85763.4|85713.4|35
1636344010000|2021-11-08 04:00:10|85765.9|85715.9|85762|85712|85768.9|85718.9|85762|85712|23
1636344020000|2021-11-08 04:00:20|85763.2|85713.2|85764.5|85714.5|85765.7|85715.7|85763.1|85713.1|20
1636344030000|2021-11-08 04:00:30|85766|85716|85766.1|85716.1|85766.6|85716.6|85764|85714|23
1636344040000|2021-11-08 04:00:40|85765.6|85715.6|85763|85713|85765.6|85715.6|85763|85713|12
1636344050000|2021-11-08 04:00:50|85762.2|85712.2|85764.4|85714.4|85766.2|85716.2|85762.2|85712.2|26
1636344060000|2021-11-08 04:01:00|85765.1|85715.1|85765.9|85715.9|85767.5|85717.5|85762.2|85712.2|32
1636344070000|2021-11-08 04:01:10|85766|85716|85766.2|85716.2|85767.8|85717.8|85764.4|85714.4|29
1636344080000|2021-11-08 04:01:20|85767.4|85717.4|85770.6|85720.6|85773.4|85723.4|85765.7|85715.7|25
1636344090000|2021-11-08 04:01:30|85773.3|85723.3|85766.5|85716.5|85773.9|85723.9|85766.5|85716.5|39
1636344100000|2021-11-08 04:01:40|85766.9|85716.9|85769.3|85719.3|85770.4|85720.4|85763.9|85713.9|56
1636344110000|2021-11-08 04:01:50|85768.9|85718.9|85769.3|85719.3|85771.4|85721.4|85767.6|85717.6|38
1636344120000|2021-11-08 04:02:00|85769.2|85719.2|85768.1|85718.1|85770.9|85720.9|85767.8|85717.8|35
1636344130000|2021-11-08 04:02:10|85768.7|85718.7|85767.2|85717.2|85769|85719|85766.7|85716.7|15
1636344140000|2021-11-08 04:02:20|85767.5|85717.5|85766.5|85716.5|85768.2|85718.2|85765.9|85715.9|15
1636344150000|2021-11-08 04:02:30|85766.6|85716.6|85767|85717|85767.9|85717.9|85765.3|85715.3|13
1636344160000|2021-11-08 04:02:40|85767.3|85717.3|85763.9|85713.9|85774.6|85719.7|85754.6|85655.3|47
1636344170000|2021-11-08 04:02:50|85765.5|85715.5|85766.2|85716.2|85769.8|85719.8|85759.4|85709.4|25
1636344180000|2021-11-08 04:03:00|85767.6|85717.6|85764.8|85714.8|85767.6|85717.6|85761.8|85711.8|23
1636344190000|2021-11-08 04:03:10|85764.9|85714.9|85762.5|85712.5|85766.1|85716.1|85762.5|85712.5|13
1636344200000|2021-11-08 04:03:20|85762.4|85712.4|85761.4|85711.4|85765.4|85715.4|85761.4|85711.4|13
1636344210000|2021-11-08 04:03:30|85760.2|85710.2|85762.1|85712.1|85765.1|85715.1|85760.2|85710.2|21
1636344220000|2021-11-08 04:03:40|85762.3|85712.3|85766.4|85716.4|85766.4|85716.4|85762.1|85712.1|15
1636344230000|2021-11-08 04:03:50|85767.8|85717.8|85764.7|85714.7|85767.8|85717.8|85763.9|85713.9|9
1636344240000|2021-11-08 04:04:00|85764.6|85714.6|85764.9|85714.9|85765.3|85715.3|85763.5|85713.5|7
1636344250000|2021-11-08 04:04:10|85767.3|85717.3|85762|85712|85767.3|85717.3|85762|85712|20
1636344260000|2021-11-08 04:04:20|85762.6|85712.6|85762.2|85712.2|85762.6|85712.6|85759.1|85709.1|8
1636344270000|2021-11-08 04:04:30|85762|85712|85766.9|85716.9|85766.9|85716.9|85762|85712|23
1636344280000|2021-11-08 04:04:40|85765.4|85715.4|85764.8|85714.8|85765.7|85715.7|85761.8|85711.8|9
1636344290000|2021-11-08 04:04:50|85764.7|85714.7|85770.2|85720.2|85770.3|85720.3|85763.3|85713.3|21
1636344300000|2021-11-08 04:05:00|85770.3|85720.3|85766.9|85716.9|85770.8|85720.8|85765.7|85715.7|31
1636344310000|2021-11-08 04:05:10|85769.5|85719.5|85768.7|85718.7|85770.8|85720.8|85768.1|85718.1|20
1636344320000|2021-11-08 04:05:20|85769.5|85719.5|85774.4|85724.4|85774.6|85724.6|85769.5|85719.5|12
1636344330000|2021-11-08 04:05:30|85774.3|85724.3|85768.2|85718.2|85774.3|85724.3|85767.4|85717.4|24
1636344340000|2021-11-08 04:05:40|85766.3|85716.3|85769.2|85719.2|85770.3|85720.3|85766.3|85716.3|25
1636344350000|2021-11-08 04:05:50|85768.6|85718.6|85766.9|85716.9|85769.6|85719.6|85766.6|85716.6|28
1636344360000|2021-11-08 04:06:00|85766.6|85716.6|85768.7|85718.7|85769.6|85719.6|85765.9|85715.9|22
1636344370000|2021-11-08 04:06:10|85769.1|85719.1|85768.8|85718.8|85769.7|85719.7|85766.6|85716.6|26
1636344380000|2021-11-08 04:06:20|85768.9|85718.9|85768.5|85718.5|85770.9|85720.9|85768|85718|23
1636344390000|2021-11-08 04:06:30|85769.4|85719.4|85770.8|85720.8|85772.3|85722.3|85767.8|85717.8|37
1636344400000|2021-11-08 04:06:40|85770.9|85720.9|85768.8|85718.8|85774|85724|85768.7|85718.7|20
1636344410000|2021-11-08 04:06:50|85770.3|85720.3|85769.6|85719.6|85770.4|85720.4|85768.1|85718.1|21
1636344420000|2021-11-08 04:07:00|85768.6|85718.6|85770.2|85720.2|85771.1|85721.1|85768.6|85718.6|12
1636344430000|2021-11-08 04:07:10|85770.6|85720.6|85767.6|85717.6|85770.6|85720.6|85765.2|85715.2|29
1636344440000|2021-11-08 04:07:20|85763.8|85713.8|85764.5|85714.5|85765.9|85715.9|85762.2|85712.2|20
1636344450000|2021-11-08 04:07:30|85762.5|85712.5|85762.6|85712.6|85763.2|85713.2|85761.1|85711.1|7
1636344460000|2021-11-08 04:07:40|85760.9|85710.9|85762.6|85712.6|85763.8|85713.8|85760.9|85710.9|14
1636344470000|2021-11-08 04:07:50|85761.7|85711.7|85762.8|85712.8|85762.8|85712.8|85761.5|85711.5|6
1636344480000|2021-11-08 04:08:00|85763.1|85713.1|85766|85716|85766|85716|85759.7|85709.7|12
1636344490000|2021-11-08 04:08:10|85765.7|85715.7|85764.4|85714.4|85766.2|85716.2|85762.9|85712.9|8
1636344500000|2021-11-08 04:08:20|85764.8|85714.8|85761.7|85711.7|85764.8|85714.8|85761.7|85711.7|16
1636344510000|2021-11-08 04:08:30|85761|85711|85760|85710|85762.3|85712.3|85760|85710|16
1636344520000|2021-11-08 04:08:40|85760.3|85710.3|85762.4|85712.4|85765|85715|85759.9|85709.9|12
1636344530000|2021-11-08 04:08:50|85763.5|85713.5|85763.3|85713.3|85764.2|85714.2|85763.2|85713.2|7
1636344540000|2021-11-08 04:09:00|85765.1|85715.1|85763.4|85713.4|85767.9|85717.9|85762.4|85712.4|13
1636344550000|2021-11-08 04:09:10|85765.2|85715.2|85762.9|85712.9|85765.2|85715.2|85762.8|85712.8|16
1636344560000|2021-11-08 04:09:20|85763|85713|85760.5|85710.5|85763.6|85713.6|85760.4|85710.4|25
1636344570000|2021-11-08 04:09:30|85761.4|85711.4|85762|85712|85763.2|85713.2|85760.1|85710.1|14
1636344580000|2021-11-08 04:09:40|85762.3|85712.3|85761|85711|85763.5|85713.5|85760.3|85710.3|14
1636344590000|2021-11-08 04:09:50|85760.3|85710.3|85762.8|85712.8|85763.1|85713.1|85758.6|85708.6|12
1636344600000|2021-11-08 04:10:00|85762.5|85712.5|85762.7|85712.7|85763.4|85713.4|85760.4|85710.4|12
1636344610000|2021-11-08 04:10:10|85763.4|85713.4|85759.8|85709.8|85763.4|85713.4|85757.4|85707.4|28
1636344620000|2021-11-08 04:10:20|85758.9|85708.9|85759|85709|85760|85710|85757.6|85707.6|23
1636344630000|2021-11-08 04:10:30|85760.2|85710.2|85760.4|85710.4|85760.4|85710.4|85759.1|85709.1|7
1636344640000|2021-11-08 04:10:40|85762.7|85712.7|85757.3|85707.3|85762.7|85712.7|85756.1|85706.1|32
1636344650000|2021-11-08 04:10:50|85758|85708|85756.7|85706.7|85758|85708|85755.7|85705.7|12
1636344660000|2021-11-08 04:11:00|85756.5|85706.5|85754.2|85704.2|85757.3|85707.3|85754.1|85704.1|12
1636344670000|2021-11-08 04:11:10|85754.7|85704.7|85756|85706|85756.8|85706.8|85754.7|85704.7|14
1636344680000|2021-11-08 04:11:20|85755.5|85705.5|85755.6|85705.6|85759.2|85709.2|85755.5|85705.5|12
1636344690000|2021-11-08 04:11:30|85756.1|85706.1|85759|85709|85760.2|85710.2|85756.1|85706.1|27
1636344700000|2021-11-08 04:11:40|85757|85707|85759.5|85709.5|85763.5|85713.5|85756.7|85706.7|22
1636344710000|2021-11-08 04:11:50|85758.9|85708.9|85762.7|85712.7|85762.8|85712.8|85758.9|85708.9|17
1636344720000|2021-11-08 04:12:00|85762.8|85712.8|85761.5|85711.5|85762.8|85712.8|85759.1|85709.1|20
1636344730000|2021-11-08 04:12:10|85762|85712|85762.1|85712.1|85764.8|85714.8|85761.3|85711.3|15
1636344740000|2021-11-08 04:12:20|85762.2|85712.2|85763.7|85713.7|85767.7|85717.7|85762.2|85712.2|34
1636344750000|2021-11-08 04:12:30|85766.4|85716.4|85763.8|85713.8|85766.4|85716.4|85762.9|85712.9|24
1636344760000|2021-11-08 04:12:40|85764.8|85714.8|85764.4|85714.4|85765.3|85715.3|85763.4|85713.4|12
1636344770000|2021-11-08 04:12:50|85764.3|85714.3|85762.1|85712.1|85765.2|85715.2|85762.1|85712.1|18
1636344780000|2021-11-08 04:13:00|85762.4|85712.4|85762.8|85712.8|85764.7|85714.7|85761.2|85711.2|10
1636344790000|2021-11-08 04:13:10|85763.1|85713.1|85765.4|85715.4|85765.4|85715.4|85762.2|85712.2|12
1636344800000|2021-11-08 04:13:20|85765.6|85715.6|85764.5|85714.5|85767.5|85717.5|85762.6|85712.6|24
1636344810000|2021-11-08 04:13:30|85764.6|85714.6|85762.9|85712.9|85765.1|85715.1|85762.9|85712.9|10
1636344820000|2021-11-08 04:13:40|85763|85713|85760.9|85710.9|85764.2|85714.2|85760.9|85710.9|4
1636344830000|2021-11-08 04:13:50|85761.9|85711.9|85762.3|85712.3|85763.3|85713.3|85759.9|85709.9|8
1636344840000|2021-11-08 04:14:00|85764.6|85714.6|85762.4|85712.4|85765.7|85715.7|85758.4|85708.4|11
1636344850000|2021-11-08 04:14:10|85761|85711|85761.6|85711.6|85764.3|85714.3|85761|85711|14
1636344860000|2021-11-08 04:14:20|85762.2|85712.2|85764.9|85714.9|85765|85715|85762.2|85712.2|8
1636344870000|2021-11-08 04:14:30|85764|85714|85762|85712|85765.4|85715.4|85761.5|85711.5|14
1636344880000|2021-11-08 04:14:40|85760.7|85710.7|85759.5|85709.5|85762.6|85712.6|85759|85709|10
1636344890000|2021-11-08 04:14:50|85763.3|85713.3|85758.5|85708.5|85763.3|85713.3|85752.9|85702.9|29
1636344900000|2021-11-08 04:15:00|85760.3|85710.3|85757.7|85707.7|85760.5|85710.5|85755.1|85705.1|27
1636344910000|2021-11-08 04:15:10|85759.2|85709.2|85759|85709|85759.2|85709.2|85757.5|85707.5|10
1636344920000|2021-11-08 04:15:20|85759.2|85709.2|85758.2|85708.2|85759.2|85709.2|85757.3|85707.3|11
1636344930000|2021-11-08 04:15:30|85759.3|85709.3|85761.6|85711.6|85762.4|85712.4|85756.3|85706.3|25
1636344940000|2021-11-08 04:15:40|85761.2|85711.2|85758.8|85708.8|85761.4|85711.4|85757.8|85707.8|15
1636344950000|2021-11-08 04:15:50|85758.5|85708.5|85761.5|85711.5|85761.5|85711.5|85758.5|85708.5|19
1636344960000|2021-11-08 04:16:00|85761.3|85711.3|85758.7|85708.7|85762.2|85712.2|85758.7|85708.7|15
1636344970000|2021-11-08 04:16:10|85759.8|85709.8|85758.4|85708.4|85759.8|85709.8|85757.3|85707.3|10
1636344980000|2021-11-08 04:16:20|85759.6|85709.6|85758.4|85708.4|85759.6|85709.6|85758.3|85708.3|10
1636344990000|2021-11-08 04:16:30|85759.2|85709.2|85758.4|85708.4|85759.9|85709.9|85758.4|85708.4|8
1636345000000|2021-11-08 04:16:40|85759.3|85709.3|85758|85708|85760.5|85710.5|85757.4|85707.4|19
1636345010000|2021-11-08 04:16:50|85760.9|85710.9|85760.8|85710.8|85761.7|85711.7|85759.2|85709.2|25
1636345020000|2021-11-08 04:17:00|85760.4|85710.4|85760.7|85710.7|85761.6|85711.6|85759.6|85709.6|14
1636345030000|2021-11-08 04:17:10|85760.6|85710.6|85761.4|85711.4|85762.4|85712.4|85759.5|85709.5|13
1636345040000|2021-11-08 04:17:20|85761.1|85711.1|85756.8|85706.8|85761.1|85711.1|85756.8|85706.8|12
1636345050000|2021-11-08 04:17:30|85758.1|85708.1|85759.1|85709.1|85761.1|85711.1|85757.1|85707.1|20
1636345060000|2021-11-08 04:17:40|85758.8|85708.8|85760.6|85710.6|85760.8|85710.8|85758.6|85708.6|8
1636345070000|2021-11-08 04:17:50|85760.9|85710.9|85758.5|85708.5|85760.9|85710.9|85758.1|85708.1|15
1636345080000|2021-11-08 04:18:00|85758.2|85708.2|85757.7|85707.7|85759.1|85709.1|85757.5|85707.5|12
1636345090000|2021-11-08 04:18:10|85756.7|85706.7|85766.5|85716.5|85766.5|85716.5|85756.6|85706.6|31
1636345100000|2021-11-08 04:18:20|85767.1|85717.1|85766.5|85716.5|85767.5|85717.5|85763.3|85713.3|23
1636345110000|2021-11-08 04:18:30|85766.8|85716.8|85764.8|85714.8|85766.8|85716.8|85763.7|85713.7|25
1636345120000|2021-11-08 04:18:40|85764.9|85714.9|85762.4|85712.4|85765.5|85715.5|85762.2|85712.2|9
1636345130000|2021-11-08 04:18:50|85761.6|85711.6|85763.9|85713.9|85765.9|85715.9|85761.6|85711.6|13
1636345140000|2021-11-08 04:19:00|85766.7|85716.7|85768.9|85718.9|85769.6|85719.6|85763|85713|25
1636345150000|2021-11-08 04:19:10|85772|85722|85767.9|85717.9|85772|85722|85764.5|85714.5|10
1636345160000|2021-11-08 04:19:20|85767.8|85717.8|85767.2|85717.2|85769.8|85719.8|85767|85717|11
1636345170000|2021-11-08 04:19:30|85768.2|85718.2|85767.7|85717.7|85768.2|85718.2|85767.4|85717.4|7
1636345180000|2021-11-08 04:19:40|85766|85716|85767.3|85717.3|85770.7|85720.7|85766|85716|12
1636345190000|2021-11-08 04:19:50|85767.4|85717.4|85769.5|85719.5|85769.5|85719.5|85767.4|85717.4|8
1636345200000|2021-11-08 04:20:00|85766.5|85716.5|85768.4|85718.4|85768.9|85718.9|85766.4|85716.4|25
1636345210000|2021-11-08 04:20:10|85768.7|85718.7|85767.5|85717.5|85768.7|85718.7|85766.2|85716.2|35
1636345220000|2021-11-08 04:20:20|85766|85716|85768.6|85718.6|85768.6|85718.6|85765.8|85715.8|17
1636345230000|2021-11-08 04:20:30|85768.5|85718.5|85770.1|85720.1|85770.6|85720.6|85766.8|85716.8|18
1636345240000|2021-11-08 04:20:40|85770.3|85720.3|85756.9|85706.9|85770.3|85720.3|85756.1|85706.1|29
1636345250000|2021-11-08 04:20:50|85755|85705|85764.2|85714.2|85764.3|85714.3|85755|85705|15
1636345260000|2021-11-08 04:21:00|85764.7|85714.7|85761.4|85711.4|85764.7|85714.7|85761.1|85711.1|18
1636345270000|2021-11-08 04:21:10|85762.6|85712.6|85762.5|85712.5|85763.4|85713.4|85761.7|85711.7|12
1636345280000|2021-11-08 04:21:20|85760.8|85710.8|85762.4|85712.4|85763.2|85713.2|85760.6|85710.6|23
1636345290000|2021-11-08 04:21:30|85761.4|85711.4|85759|85709|85762.1|85712.1|85758.3|85708.3|28
1636345300000|2021-11-08 04:21:40|85760.7|85710.7|85759.9|85709.9|85760.7|85710.7|85757.8|85707.8|10
1636345310000|2021-11-08 04:21:50|85759.8|85709.8|85761.6|85711.6|85761.6|85711.6|85757.6|85707.6|9
1636345320000|2021-11-08 04:22:00|85761.4|85711.4|85763.5|85713.5|85764.3|85714.3|85759.8|85709.8|25
1636345330000|2021-11-08 04:22:10|85763.9|85713.9|85764.6|85714.6|85765.5|85715.5|85763.9|85713.9|8
1636345340000|2021-11-08 04:22:20|85765.5|85715.5|85763.2|85713.2|85765.9|85715.9|85762|85712|19
1636345350000|2021-11-08 04:22:30|85762|85712|85763.8|85713.8|85765.4|85715.4|85762|85712|14
1636345360000|2021-11-08 04:22:40|85763.2|85713.2|85760.5|85710.5|85765.3|85715.3|85760.5|85710.5|12
1636345370000|2021-11-08 04:22:50|85759.8|85709.8|85762.8|85712.8|85762.9|85712.9|85759.7|85709.7|16
1636345380000|2021-11-08 04:23:00|85762.9|85712.9|85764.9|85714.9|85765|85715|85762.9|85712.9|21
1636345390000|2021-11-08 04:23:10|85763.7|85713.7|85762.8|85712.8|85764.8|85714.8|85762.8|85712.8|8
1636345400000|2021-11-08 04:23:20|85763.8|85713.8|85764.8|85714.8|85764.8|85714.8|85762.7|85712.7|9
1636345410000|2021-11-08 04:23:30|85767.2|85717.2|85763.7|85713.7|85767.3|85717.3|85761.2|85711.2|12
1636345420000|2021-11-08 04:23:40|85765|85715|85768.2|85718.2|85769.5|85719.5|85765|85715|28
1636345430000|2021-11-08 04:23:50|85767.2|85717.2|85765.7|85715.7|85767.2|85717.2|85764.2|85714.2|8
1636345440000|2021-11-08 04:24:00|85767.8|85717.8|85769|85719|85769|85719|85767.6|85717.6|10
1636345450000|2021-11-08 04:24:10|85768.9|85718.9|85766.3|85716.3|85768.9|85718.9|85764.2|85714.2|15
1636345460000|2021-11-08 04:24:20|85767.1|85717.1|85767.3|85717.3|85768.4|85718.4|85767|85717|8
1636345470000|2021-11-08 04:24:30|85766.9|85716.9|85764.7|85714.7|85768.4|85718.4|85762.2|85712.2|19
1636345480000|2021-11-08 04:24:40|85764.3|85714.3|85768.2|85718.2|85768.5|85718.5|85764.3|85714.3|22
1636345490000|2021-11-08 04:24:50|85767|85717|85768.1|85718.1|85771.6|85721.6|85767|85717|24
1636345500000|2021-11-08 04:25:00|85769.6|85719.6|85769.8|85719.8|85771.9|85721.9|85769.1|85719.1|27
1636345510000|2021-11-08 04:25:10|85770.8|85720.8|85772|85722|85772|85722|85770.6|85720.6|5
1636345520000|2021-11-08 04:25:20|85771.9|85721.9|85768.8|85718.8|85772.2|85722.2|85768.3|85718.3|18
1636345530000|2021-11-08 04:25:30|85768.9|85718.9|85766|85716|85769.5|85719.5|85762.7|85712.7|25
1636345540000|2021-11-08 04:25:40|85766.9|85716.9|85765.8|85715.8|85767.7|85717.7|85765|85715|14
1636345550000|2021-11-08 04:25:50|85766.6|85716.6|85766.6|85716.6|85769.6|85719.6|85765.8|85715.8|10
1636345560000|2021-11-08 04:26:00|85767.2|85717.2|85766.1|85716.1|85768.9|85718.9|85765|85715|15
1636345570000|2021-11-08 04:26:10|85766.2|85716.2|85765.4|85715.4|85767.1|85717.1|85765.3|85715.3|16
1636345580000|2021-11-08 04:26:20|85765.5|85715.5|85764.6|85714.6|85766.7|85716.7|85764.1|85714.1|8
1636345590000|2021-11-08 04:26:30|85767.7|85717.7|85765|85715|85767.7|85717.7|85764.9|85714.9|14
1636345600000|2021-11-08 04:26:40|85765.3|85715.3|85767.8|85717.8|85768.6|85718.6|85765.3|85715.3|8
1636345610000|2021-11-08 04:26:50|85767.7|85717.7|85766|85716|85768.4|85718.4|85764.7|85714.7|10
1636345620000|2021-11-08 04:27:00|85763.9|85713.9|85766.1|85716.1|85767.1|85717.1|85763.9|85713.9|13
1636345630000|2021-11-08 04:27:10|85763|85713|85762.8|85712.8|85766.2|85716.2|85762.8|85712.8|14
1636345640000|2021-11-08 04:27:20|85765.1|85715.1|85762.7|85712.7|85765.1|85715.1|85757.6|85707.6|9
1636345650000|2021-11-08 04:27:30|85760.4|85710.4|85764.2|85714.2|85766.6|85716.6|85760.4|85710.4|20
1636345660000|2021-11-08 04:27:40|85763.7|85713.7|85763.3|85713.3|85764.8|85714.8|85763.1|85713.1|9
1636345670000|2021-11-08 04:27:50|85763.1|85713.1|85762.3|85712.3|85763.1|85713.1|85760.5|85710.5|20
1636345680000|2021-11-08 04:28:00|85761.6|85711.6|85763|85713|85763.7|85713.7|85761.5|85711.5|13
1636345690000|2021-11-08 04:28:10|85763.8|85713.8|85762.2|85712.2|85765.5|85715.5|85761|85711|18
1636345700000|2021-11-08 04:28:20|85763|85713|85763.3|85713.3|85765.5|85715.5|85763|85713|8
1636345710000|2021-11-08 04:28:30|85764.1|85714.1|85763|85713|85765.4|85715.4|85760.5|85710.5|15
1636345720000|2021-11-08 04:28:40|85763.1|85713.1|85763.1|85713.1|85763.1|85713.1|85761|85711|9
1636345730000|2021-11-08 04:28:50|85763|85713|85763.9|85713.9|85764.4|85714.4|85762.6|85712.6|9
1636345740000|2021-11-08 04:29:00|85763.8|85713.8|85761.9|85711.9|85765.9|85715.9|85761.9|85711.9|10
1636345750000|2021-11-08 04:29:10|85761|85711|85761.3|85711.3|85764.1|85714.1|85760.4|85710.4|21
1636345760000|2021-11-08 04:29:20|85760.7|85710.7|85761.3|85711.3|85761.9|85711.9|85759.9|85709.9|18
1636345770000|2021-11-08 04:29:30|85760.4|85710.4|85760.3|85710.3|85761.5|85711.5|85759.6|85709.6|21
1636345780000|2021-11-08 04:29:40|85759.5|85709.5|85761|85711|85761.6|85711.6|85759.5|85709.5|14
1636345790000|2021-11-08 04:29:50|85761.1|85711.1|85758.9|85708.9|85761.9|85711.9|85756.6|85706.6|32
1636345800000|2021-11-08 04:30:00|85758.4|85708.4|85760.9|85710.9|85760.9|85710.9|85757.8|85707.8|41
1636345810000|2021-11-08 04:30:10|85760.1|85710.1|85761.6|85711.6|85761.7|85711.7|85757.4|85707.4|24
1636345820000|2021-11-08 04:30:20|85762.1|85712.1|85761.8|85711.8|85762.8|85712.8|85759.3|85709.3|19
1636345830000|2021-11-08 04:30:30|85761|85711|85759.8|85709.8|85761.7|85711.7|85759.8|85709.8|16
1636345840000|2021-11-08 04:30:40|85759.1|85709.1|85758.5|85708.5|85759.9|85709.9|85758.2|85708.2|20
1636345850000|2021-11-08 04:30:50|85758.7|85708.7|85763.6|85713.6|85763.6|85713.6|85758.7|85708.7|15
1636345860000|2021-11-08 04:31:00|85763.2|85713.2|85762.1|85712.1|85763.8|85713.8|85761.2|85711.2|24
1636345870000|2021-11-08 04:31:10|85762.6|85712.6|85761.6|85711.6|85763.6|85713.6|85760.4|85710.4|25
1636345880000|2021-11-08 04:31:20|85761.4|85711.4|85760|85710|85762.9|85712.9|85759.9|85709.9|14
1636345890000|2021-11-08 04:31:30|85760.1|85710.1|85761.3|85711.3|85761.4|85711.4|85759.6|85709.6|11
1636345900000|2021-11-08 04:31:40|85762.4|85712.4|85761.9|85711.9|85765.4|85715.4|85761.3|85711.3|20
1636345910000|2021-11-08 04:31:50|85761.3|85711.3|85760.5|85710.5|85763.7|85713.7|85759.6|85709.6|16
1636345920000|2021-11-08 04:32:00|85762.3|85712.3|85764.1|85714.1|85766.4|85716.4|85759.7|85709.7|19
1636345930000|2021-11-08 04:32:10|85764.2|85714.2|85763|85713|85764.2|85714.2|85761.8|85711.8|15
1636345940000|2021-11-08 04:32:20|85764.8|85714.8|85764|85714|85764.8|85714.8|85762.5|85712.5|20
1636345950000|2021-11-08 04:32:30|85763.3|85713.3|85767|85717|85767.2|85717.2|85763.3|85713.3|19
1636345960000|2021-11-08 04:32:40|85767.5|85717.5|85768.8|85718.8|85768.8|85718.8|85765.6|85715.6|15
1636345970000|2021-11-08 04:32:50|85769|85719|85766.5|85716.5|85769|85719|85765.9|85715.9|11
1636345980000|2021-11-08 04:33:00|85768.6|85718.6|85770.2|85720.2|85770.2|85720.2|85768.5|85718.5|9
1636345990000|2021-11-08 04:33:10|85770.1|85720.1|85768.1|85718.1|85771.4|85721.4|85766.9|85716.9|15
1636346000000|2021-11-08 04:33:20|85768|85718|85768.7|85718.7|85769.2|85719.2|85767.4|85717.4|11
1636346010000|2021-11-08 04:33:30|85768.9|85718.9|85768.9|85718.9|85769.1|85719.1|85767.4|85717.4|13
1636346020000|2021-11-08 04:33:40|85768|85718|85768.4|85718.4|85768.8|85718.8|85766.1|85716.1|10
1636346030000|2021-11-08 04:33:50|85768.3|85718.3|85770.3|85720.3|85770.3|85720.3|85767.7|85717.7|12
1636346040000|2021-11-08 04:34:00|85769.2|85719.2|85771.4|85721.4|85773.3|85723.3|85769.2|85719.2|19
1636346050000|2021-11-08 04:34:10|85771.9|85721.9|85770.2|85720.2|85772|85722|85769.1|85719.1|14
1636346060000|2021-11-08 04:34:20|85769.3|85719.3|85768.7|85718.7|85770.1|85720.1|85768.7|85718.7|10
1636346070000|2021-11-08 04:34:30|85769.6|85719.6|85768.3|85718.3|85770.2|85720.2|85768.3|85718.3|10
1636346080000|2021-11-08 04:34:40|85768.2|85718.2|85766.6|85716.6|85768.9|85718.9|85766.1|85716.1|23
1636346090000|2021-11-08 04:34:50|85767.8|85717.8|85767.7|85717.7|85770.6|85720.6|85767.4|85717.4|10
1636346100000|2021-11-08 04:35:00|85768.5|85718.5|85764.9|85714.9|85770.2|85720.2|85764.9|85714.9|10
1636346110000|2021-11-08 04:35:10|85764.8|85714.8|85764.7|85714.7|85765.8|85715.8|85764|85714|14
1636346120000|2021-11-08 04:35:20|85764.1|85714.1|85764.4|85714.4|85764.4|85714.4|85762.7|85712.7|6
1636346130000|2021-11-08 04:35:30|85764.7|85714.7|85763.2|85713.2|85764.7|85714.7|85760.8|85710.8|7
1636346140000|2021-11-08 04:35:40|85762.5|85712.5|85767.3|85717.3|85768.2|85718.2|85761.2|85711.2|10
1636346150000|2021-11-08 04:35:50|85764|85714|85768.9|85718.9|85771.6|85721.6|85764|85714|9
1636346160000|2021-11-08 04:36:00|85769.3|85719.3|85767.6|85717.6|85770.3|85720.3|85766.5|85716.5|17
1636346170000|2021-11-08 04:36:10|85766.9|85716.9|85768.9|85718.9|85768.9|85718.9|85766.6|85716.6|10
1636346180000|2021-11-08 04:36:20|85768.4|85718.4|85768|85718|85768.4|85718.4|85765.1|85715.1|9
1636346190000|2021-11-08 04:36:30|85767.7|85717.7|85764.3|85714.3|85767.7|85717.7|85764.3|85714.3|19
1636346200000|2021-11-08 04:36:40|85765.8|85715.8|85766.5|85716.5|85768.9|85718.9|85765.1|85715.1|28
1636346210000|2021-11-08 04:36:50|85766.1|85716.1|85768.6|85718.6|85769.9|85719.9|85766.1|85716.1|9
1636346220000|2021-11-08 04:37:00|85767.9|85717.9|85765|85715|85768.6|85718.6|85764.9|85714.9|27
1636346230000|2021-11-08 04:37:10|85765.2|85715.2|85765.3|85715.3|85767.1|85717.1|85763.7|85713.7|19
1636346240000|2021-11-08 04:37:20|85765.2|85715.2|85765.7|85715.7|85768.3|85718.3|85765.2|85715.2|9
1636346250000|2021-11-08 04:37:30|85766.8|85716.8|85763.1|85713.1|85767.6|85717.6|85763.1|85713.1|22
1636346260000|2021-11-08 04:37:40|85763.8|85713.8|85764.3|85714.3|85764.5|85714.5|85761|85711|13
1636346270000|2021-11-08 04:37:50|85765.1|85715.1|85764.4|85714.4|85765.1|85715.1|85763.5|85713.5|9
1636346280000|2021-11-08 04:38:00|85765.3|85715.3|85763.5|85713.5|85766.8|85716.8|85763.5|85713.5|12
1636346290000|2021-11-08 04:38:10|85763.6|85713.6|85764.1|85714.1|85765.9|85715.9|85761.9|85711.9|20
1636346300000|2021-11-08 04:38:20|85763.1|85713.1|85764.1|85714.1|85765|85715|85763.1|85713.1|18
1636346310000|2021-11-08 04:38:30|85764.2|85714.2|85765.3|85715.3|85766.2|85716.2|85764.2|85714.2|12
1636346320000|2021-11-08 04:38:40|85765.4|85715.4|85765.3|85715.3|85766|85716|85761.4|85711.4|15
1636346330000|2021-11-08 04:38:50|85764.5|85714.5|85763.3|85713.3|85764.8|85714.8|85763.3|85713.3|9
1636346340000|2021-11-08 04:39:00|85765.2|85715.2|85766.8|85716.8|85767.9|85717.9|85765.2|85715.2|6
1636346350000|2021-11-08 04:39:10|85766.3|85716.3|85763.6|85713.6|85766.4|85716.4|85763.6|85713.6|17
1636346360000|2021-11-08 04:39:20|85766.3|85716.3|85765.2|85715.2|85767.1|85717.1|85762.9|85712.9|11
1636346370000|2021-11-08 04:39:30|85765|85715|85765.3|85715.3|85766.5|85716.5|85764|85714|10
1636346380000|2021-11-08 04:39:40|85762.8|85712.8|85764.2|85714.2|85764.4|85714.4|85762.8|85712.8|7
1636346390000|2021-11-08 04:39:50|85767.2|85717.2|85763.3|85713.3|85767.2|85717.2|85763.3|85713.3|6
1636346400000|2021-11-08 04:40:00|85762.9|85712.9|85764.3|85714.3|85764.4|85714.4|85762.9|85712.9|6
1636346410000|2021-11-08 04:40:10|85764.4|85714.4|85764.7|85714.7|85766.8|85716.8|85764.4|85714.4|11
1636346420000|2021-11-08 04:40:20|85766.5|85716.5|85762|85712|85766.5|85716.5|85761.3|85711.3|6
1636346430000|2021-11-08 04:40:30|85761|85711|85763.4|85713.4|85763.4|85713.4|85761|85711|4
1636346440000|2021-11-08 04:40:40|85763.5|85713.5|85764.6|85714.6|85766.5|85716.5|85763.4|85713.4|17
1636346450000|2021-11-08 04:40:50|85765|85715|85764.7|85714.7|85765.7|85715.7|85762.8|85712.8|14
1636346460000|2021-11-08 04:41:00|85766.3|85716.3|85764.3|85714.3|85766.9|85716.9|85762.2|85712.2|15
1636346470000|2021-11-08 04:41:10|85763.6|85713.6|85762.2|85712.2|85765.8|85715.8|85760.7|85710.7|15
1636346480000|2021-11-08 04:41:20|85760.9|85710.9|85761.1|85711.1|85763.3|85713.3|85760.9|85710.9|13
1636346490000|2021-11-08 04:41:30|85762.3|85712.3|85762.2|85712.2|85763.3|85713.3|85759.6|85709.6|15
1636346500000|2021-11-08 04:41:40|85761.4|85711.4|85762.6|85712.6|85763.3|85713.3|85760.5|85710.5|10
1636346510000|2021-11-08 04:41:50|85762.7|85712.7|85763|85713|85764.4|85714.4|85760.4|85710.4|14
1636346520000|2021-11-08 04:42:00|85764.2|85714.2|85765.3|85715.3|85767.1|85717.1|85762.8|85712.8|24
1636346530000|2021-11-08 04:42:10|85763.1|85713.1|85765.2|85715.2|85766.7|85716.7|85762.4|85712.4|22
1636346540000|2021-11-08 04:42:20|85765.3|85715.3|85764.8|85714.8|85765.3|85715.3|85764.4|85714.4|17
1636346550000|2021-11-08 04:42:30|85765.6|85715.6|85766.2|85716.2|85766.5|85716.5|85764|85714|29
1636346560000|2021-11-08 04:42:40|85765.8|85715.8|85763.7|85713.7|85767.8|85717.8|85760.9|85710.9|17
1636346570000|2021-11-08 04:42:50|85762.7|85712.7|85761.6|85711.6|85766.1|85716.1|85761.6|85711.6|12
1636346580000|2021-11-08 04:43:00|85760.9|85710.9|85765.9|85715.9|85766.5|85716.5|85760.9|85710.9|14
1636346590000|2021-11-08 04:43:10|85764.7|85714.7|85762|85712|85765.6|85715.6|85761.3|85711.3|26
1636346600000|2021-11-08 04:43:20|85761.1|85711.1|85760.5|85710.5|85761.7|85711.7|85760.1|85710.1|5
1636346610000|2021-11-08 04:43:30|85763.5|85713.5|85762.4|85712.4|85764.2|85714.2|85761.7|85711.7|7
1636346620000|2021-11-08 04:43:40|85759.4|85709.4|85760.7|85710.7|85762.4|85712.4|85759.4|85709.4|13
1636346630000|2021-11-08 04:43:50|85760.5|85710.5|85762.8|85712.8|85765.5|85715.5|85759.6|85709.6|12
1636346640000|2021-11-08 04:44:00|85763.5|85713.5|85760.9|85710.9|85765.4|85715.4|85760.9|85710.9|7
1636346650000|2021-11-08 04:44:10|85762|85712|85760.5|85710.5|85764.6|85714.6|85759.6|85709.6|11
1636346660000|2021-11-08 04:44:20|85760.9|85710.9|85762.8|85712.8|85763.6|85713.6|85759.6|85709.6|6
1636346670000|2021-11-08 04:44:30|85764.1|85714.1|85763.9|85713.9|85765.2|85715.2|85763.9|85713.9|5
1636346680000|2021-11-08 04:44:40|85765.3|85715.3|85762.3|85712.3|85765.3|85715.3|85757.6|85707.6|9
1636346690000|2021-11-08 04:44:50|85766.7|85716.7|85763.4|85713.4|85766.7|85716.7|85763.1|85713.1|6
1636346700000|2021-11-08 04:45:00|85763.3|85713.3|85758.4|85708.4|85765|85715|85758.4|85708.4|7
1636346710000|2021-11-08 04:45:10|85760|85710|85763.4|85713.4|85765.8|85715.8|85760|85710|17
1636346720000|2021-11-08 04:45:20|85763.5|85713.5|85762.7|85712.7|85764.7|85714.7|85762.7|85712.7|14
1636346730000|2021-11-08 04:45:30|85762.5|85712.5|85761.6|85711.6|85764|85714|85760.3|85710.3|16
1636346740000|2021-11-08 04:45:40|85761.1|85711.1|85760.9|85710.9|85762.9|85712.9|85760.6|85710.6|7
1636346750000|2021-11-08 04:45:50|85760.6|85710.6|85761.1|85711.1|85762.9|85712.9|85760.6|85710.6|5
1636346760000|2021-11-08 04:46:00|85762.1|85712.1|85761.5|85711.5|85765.6|85715.6|85761.5|85711.5|12
1636346770000|2021-11-08 04:46:10|85761.8|85711.8|85761.7|85711.7|85762.5|85712.5|85760.1|85710.1|11
1636346780000|2021-11-08 04:46:20|85763.3|85713.3|85761.9|85711.9|85764.4|85714.4|85761.9|85711.9|10
1636346790000|2021-11-08 04:46:30|85763.9|85713.9|85761.1|85711.1|85766.3|85716.3|85761.1|85711.1|8
1636346800000|2021-11-08 04:46:40|85761.4|85711.4|85761.4|85711.4|85763.1|85713.1|85759.1|85709.1|15
1636346810000|2021-11-08 04:46:50|85759.3|85709.3|85762.8|85712.8|85764.4|85714.4|85759.3|85709.3|16
1636346820000|2021-11-08 04:47:00|85763.4|85713.4|85761.9|85711.9|85763.4|85713.4|85760.5|85710.5|18
1636346830000|2021-11-08 04:47:10|85762.5|85712.5|85761.4|85711.4|85762.6|85712.6|85761|85711|6
1636346840000|2021-11-08 04:47:20|85762.2|85712.2|85764.5|85714.5|85764.5|85714.5|85760.5|85710.5|6
1636346850000|2021-11-08 04:47:30|85761.8|85711.8|85762|85712|85762|85712|85758|85708|18
1636346860000|2021-11-08 04:47:40|85761|85711|85758.9|85708.9|85761.9|85711.9|85758.1|85708.1|18
1636346870000|2021-11-08 04:47:50|85758.2|85708.2|85758.5|85708.5|85760.2|85710.2|85758.2|85708.2|17
1636346880000|2021-11-08 04:48:00|85758.6|85708.6|85758|85708|85760.6|85710.6|85757.5|85707.5|19
1636346890000|2021-11-08 04:48:10|85758.2|85708.2|85757.3|85707.3|85760.8|85710.8|85756.8|85706.8|17
1636346900000|2021-11-08 04:48:20|85758.9|85708.9|85757.7|85707.7|85759.9|85709.9|85757.3|85707.3|15
1636346910000|2021-11-08 04:48:30|85756.7|85706.7|85751.2|85701.2|85758.5|85708.5|85751.2|85701.2|17
1636346920000|2021-11-08 04:48:40|85751.5|85701.5|85750|85700|85753.4|85703.4|85747.3|85697.3|8
1636346930000|2021-11-08 04:48:50|85751|85701|85753.8|85703.8|85754.3|85704.3|85751|85701|9
1636346940000|2021-11-08 04:49:00|85754.4|85704.4|85752|85702|85754.5|85704.5|85751.3|85701.3|10
1636346950000|2021-11-08 04:49:10|85752.1|85702.1|85752.3|85702.3|85753.7|85703.7|85748.6|85698.6|17
1636346960000|2021-11-08 04:49:20|85753.1|85703.1|85754.9|85704.9|85757.2|85707.2|85752.4|85702.4|26
1636346970000|2021-11-08 04:49:30|85755|85705|85752.7|85702.7|85755|85705|85752.6|85702.6|12
1636346980000|2021-11-08 04:49:40|85753.4|85703.4|85752.6|85702.6|85755.4|85705.4|85752.6|85702.6|13
1636346990000|2021-11-08 04:49:50|85753.1|85703.1|85751.4|85701.4|85754.1|85704.1|85751.4|85701.4|6
1636347000000|2021-11-08 04:50:00|85748.8|85698.8|85751.5|85701.5|85755.5|85705.5|85748.7|85698.7|21
1636347010000|2021-11-08 04:50:10|85754.4|85704.4|85752.1|85702.1|85755.3|85705.3|85751|85701|10
1636347020000|2021-11-08 04:50:20|85753.8|85703.8|85754|85704|85755.1|85705.1|85752.7|85702.7|8
1636347030000|2021-11-08 04:50:30|85755.2|85705.2|85752.5|85702.5|85755.2|85705.2|85752.5|85702.5|10
1636347040000|2021-11-08 04:50:40|85752.3|85702.3|85752.3|85702.3|85753.1|85703.1|85750.8|85700.8|7
1636347050000|2021-11-08 04:50:50|85751.9|85701.9|85752.2|85702.2|85752.8|85702.8|85751.3|85701.3|14
1636347060000|2021-11-08 04:51:00|85752|85702|85751.6|85701.6|85754.3|85704.3|85751.6|85701.6|30
1636347070000|2021-11-08 04:51:10|85751.9|85701.9|85751.6|85701.6|85752.6|85702.6|85750.7|85700.7|18
1636347080000|2021-11-08 04:51:20|85751.5|85701.5|85747.7|85697.7|85751.7|85701.7|85747.4|85697.4|11
1636347090000|2021-11-08 04:51:30|85750.2|85700.2|85752.6|85702.6|85752.6|85702.6|85750.2|85700.2|6
1636347100000|2021-11-08 04:51:40|85751.7|85701.7|85750.1|85700.1|85753.1|85703.1|85749.2|85699.2|19
1636347110000|2021-11-08 04:51:50|85750.2|85700.2|85748.3|85698.3|85751.2|85701.2|85748.3|85698.3|9
1636347120000|2021-11-08 04:52:00|85750.9|85700.9|85748|85698|85750.9|85700.9|85746.8|85696.8|27
1636347130000|2021-11-08 04:52:10|85749.5|85699.5|85744.3|85694.3|85750.9|85700.9|85744.3|85694.3|29
1636347140000|2021-11-08 04:52:20|85745.8|85695.8|85745.8|85695.8|85748.2|85698.2|85744.8|85694.8|36
1636347150000|2021-11-08 04:52:30|85746.8|85696.8|85746.8|85696.8|85747.6|85697.6|85745.6|85695.6|26
1636347160000|2021-11-08 04:52:40|85747|85697|85745.5|85695.5|85747.6|85697.6|85744.5|85694.5|30
1636347170000|2021-11-08 04:52:50|85746.1|85696.1|85739.1|85689.1|85746.1|85696.1|85737.4|85687.4|44
1636347180000|2021-11-08 04:53:00|85738.5|85688.5|85738.1|85688.1|85738.9|85688.9|85737.6|85687.6|9
1636347190000|2021-11-08 04:53:10|85736.2|85686.2|85738.3|85688.3|85739.8|85689.8|85736.2|85686.2|21
1636347200000|2021-11-08 04:53:20|85737.9|85687.9|85739.5|85689.5|85739.5|85689.5|85736.5|85686.5|29
1636347210000|2021-11-08 04:53:30|85737.8|85687.8|85737.7|85687.7|85739.2|85689.2|85737.6|85687.6|14
1636347220000|2021-11-08 04:53:40|85739.2|85689.2|85737.5|85687.5|85739.2|85689.2|85737.4|85687.4|17
1636347230000|2021-11-08 04:53:50|85737.4|85687.4|85732.4|85682.4|85737.5|85687.5|85731.6|85681.6|32
1636347240000|2021-11-08 04:54:00|85732.6|85682.6|85732.1|85682.1|85732.6|85682.6|85730.1|85680.1|25
1636347250000|2021-11-08 04:54:10|85732.5|85682.5|85731|85681|85733.7|85683.7|85731|85681|21
1636347260000|2021-11-08 04:54:20|85731.9|85681.9|85730.8|85680.8|85732.3|85682.3|85730.4|85680.4|24
1636347270000|2021-11-08 04:54:30|85730.7|85680.7|85730.4|85680.4|85731.2|85681.2|85728.9|85678.9|10
1636347280000|2021-11-08 04:54:40|85729.8|85679.8|85731.7|85681.7|85732.1|85682.1|85729.3|85679.3|25
1636347290000|2021-11-08 04:54:50|85731.6|85681.6|85730.9|85680.9|85732.3|85682.3|85730.4|85680.4|11
1636347300000|2021-11-08 04:55:00|85730.5|85680.5|85733.1|85683.1|85733.7|85683.7|85730.5|85680.5|17
1636347310000|2021-11-08 04:55:10|85732.2|85682.2|85729.9|85679.9|85732.5|85682.5|85728.9|85678.9|23
1636347320000|2021-11-08 04:55:20|85730.3|85680.3|85728.3|85678.3|85730.6|85680.6|85728.2|85678.2|28
1636347330000|2021-11-08 04:55:30|85728.1|85678.1|85725.9|85675.9|85729|85679|85724.9|85674.9|14
1636347340000|2021-11-08 04:55:40|85730.4|85680.4|85728|85678|85730.5|85680.5|85725.8|85675.8|22
1636347350000|2021-11-08 04:55:50|85729.8|85679.8|85727.9|85677.9|85730|85680|85727|85677|20
1636347360000|2021-11-08 04:56:00|85728|85678|85728.1|85678.1|85729.2|85679.2|85727.3|85677.3|14
1636347370000|2021-11-08 04:56:10|85728|85678|85729.6|85679.6|85732.9|85682.9|85727.7|85677.7|32
1636347380000|2021-11-08 04:56:20|85730.2|85680.2|85731.2|85681.2|85732.3|85682.3|85726.8|85676.8|16
1636347390000|2021-11-08 04:56:30|85731.3|85681.3|85735.8|85685.8|85737.3|85687.3|85731.1|85681.1|31
1636347400000|2021-11-08 04:56:40|85735.6|85685.6|85734.7|85684.7|85736.1|85686.1|85734.1|85684.1|12
1636347410000|2021-11-08 04:56:50|85734.4|85684.4|85736.3|85686.3|85737|85687|85734.4|85684.4|9
1636347420000|2021-11-08 04:57:00|85736.2|85686.2|85734.6|85684.6|85737.3|85687.3|85734.6|85684.6|23
1636347430000|2021-11-08 04:57:10|85734.1|85684.1|85736.5|85686.5|85736.9|85686.9|85733.9|85683.9|18
1636347440000|2021-11-08 04:57:20|85737.4|85687.4|85736.9|85686.9|85738.3|85688.3|85736.5|85686.5|24
1636347450000|2021-11-08 04:57:30|85737.2|85687.2|85742.1|85692.1|85745.3|85695.3|85737.2|85687.2|40
1636347460000|2021-11-08 04:57:40|85741.5|85691.5|85742.1|85692.1|85743.1|85693.1|85739.4|85689.4|12
1636347470000|2021-11-08 04:57:50|85741.1|85691.1|85744.3|85694.3|85745.5|85695.5|85740.8|85690.8|18
1636347480000|2021-11-08 04:58:00|85744.1|85694.1|85741.1|85691.1|85744.1|85694.1|85741.1|85691.1|16
1636347490000|2021-11-08 04:58:10|85742.6|85692.6|85741.3|85691.3|85742.6|85692.6|85739.3|85689.3|21
1636347500000|2021-11-08 04:58:20|85740.9|85690.9|85740|85690|85742.2|85692.2|85738.2|85688.2|18
1636347510000|2021-11-08 04:58:30|85739.9|85689.9|85741.9|85691.9|85743.3|85693.3|85739.4|85689.4|25
1636347520000|2021-11-08 04:58:40|85741.4|85691.4|85742.1|85692.1|85742.5|85692.5|85738.6|85688.6|14
1636347530000|2021-11-08 04:58:50|85742|85692|85741.5|85691.5|85742.6|85692.6|85738.9|85688.9|15
1636347540000|2021-11-08 04:59:00|85741.6|85691.6|85744.1|85694.1|85744.1|85694.1|85741.3|85691.3|11
1636347550000|2021-11-08 04:59:10|85743.3|85693.3|85743.3|85693.3|85746.2|85696.2|85742.4|85692.4|17
1636347560000|2021-11-08 04:59:20|85743.2|85693.2|85740.9|85690.9|85744.2|85694.2|85739.4|85689.4|30
1636347570000|2021-11-08 04:59:30|85742.3|85692.3|85741.2|85691.2|85742.7|85692.7|85738.2|85688.2|19
1636347580000|2021-11-08 04:59:40|85740.6|85690.6|85742|85692|85742.4|85692.4|85739.9|85689.9|16
1636347590000|2021-11-08 04:59:50|85742.3|85692.3|85743.2|85693.2|85745.7|85695.7|85741.3|85691.3|35
1636347600000|2021-11-08 05:00:00|85745.1|85695.1|85747.1|85697.1|85747.5|85697.5|85742.5|85692.5|36
1636347610000|2021-11-08 05:00:10|85746.9|85696.9|85744.7|85694.7|85746.9|85696.9|85744.5|85694.5|12
1636347620000|2021-11-08 05:00:20|85746.9|85696.9|85745.5|85695.5|85746.9|85696.9|85745.1|85695.1|23
1636347630000|2021-11-08 05:00:30|85745|85695|85746.4|85696.4|85746.4|85696.4|85743.6|85693.6|25
1636347640000|2021-11-08 05:00:40|85744.8|85694.8|85739.9|85689.9|85746.1|85696.1|85739.1|85689.1|30
1636347650000|2021-11-08 05:00:50|85740.1|85690.1|85740.8|85690.8|85743|85693|85739.5|85689.5|13
1636347660000|2021-11-08 05:01:00|85743.4|85693.4|85743.3|85693.3|85744.3|85694.3|85742.6|85692.6|22
1636347670000|2021-11-08 05:01:10|85743.4|85693.4|85749.1|85699.1|85749.7|85699.7|85741.4|85691.4|41
1636347680000|2021-11-08 05:01:20|85749.7|85699.7|85745.7|85695.7|85749.7|85699.7|85743.6|85693.6|22
1636347690000|2021-11-08 05:01:30|85745.6|85695.6|85748.5|85698.5|85748.5|85698.5|85745.3|85695.3|17
1636347700000|2021-11-08 05:01:40|85748.6|85698.6|85748|85698|85749|85699|85747.5|85697.5|20
1636347710000|2021-11-08 05:01:50|85747.7|85697.7|85749.5|85699.5|85749.9|85699.9|85746.6|85696.6|17
1636347720000|2021-11-08 05:02:00|85749.4|85699.4|85748.1|85698.1|85751.2|85701.2|85747.8|85697.8|20
1636347730000|2021-11-08 05:02:10|85748.3|85698.3|85749.2|85699.2|85750.1|85700.1|85748.3|85698.3|14
1636347740000|2021-11-08 05:02:20|85748.6|85698.6|85751.8|85701.8|85752|85702|85748.6|85698.6|13
1636347750000|2021-11-08 05:02:30|85751.9|85701.9|85749.4|85699.4|85752|85702|85749.2|85699.2|12
1636347760000|2021-11-08 05:02:40|85749.3|85699.3|85749.1|85699.1|85749.9|85699.9|85746.9|85696.9|14
1636347770000|2021-11-08 05:02:50|85750.2|85700.2|85747.9|85697.9|85750.2|85700.2|85746.2|85696.2|22
1636347780000|2021-11-08 05:03:00|85746.5|85696.5|85744.1|85694.1|85749.9|85699.9|85744.1|85694.1|29
1636347790000|2021-11-08 05:03:10|85744.4|85694.4|85746.5|85696.5|85746.5|85696.5|85744.4|85694.4|22
1636347800000|2021-11-08 05:03:20|85745.8|85695.8|85745.7|85695.7|85746.9|85696.9|85743.7|85693.7|13
1636347810000|2021-11-08 05:03:30|85745.9|85695.9|85746.4|85696.4|85747.3|85697.3|85743.2|85693.2|16
1636347820000|2021-11-08 05:03:40|85746.2|85696.2|85744.2|85694.2|85750.7|85700.7|85744.2|85694.2|16
1636347830000|2021-11-08 05:03:50|85744.5|85694.5|85744|85694|85744.9|85694.9|85742.9|85692.9|10
1636347840000|2021-11-08 05:04:00|85744.1|85694.1|85745.4|85695.4|85747.3|85697.3|85743.7|85693.7|10
1636347850000|2021-11-08 05:04:10|85745.3|85695.3|85746.2|85696.2|85746.8|85696.8|85744.3|85694.3|14
1636347860000|2021-11-08 05:04:20|85748.2|85698.2|85747.2|85697.2|85748.4|85698.4|85746.9|85696.9|24
1636347870000|2021-11-08 05:04:30|85747.3|85697.3|85748.1|85698.1|85748.1|85698.1|85746.5|85696.5|5
1636347880000|2021-11-08 05:04:40|85747.7|85697.7|85746.5|85696.5|85749.6|85699.6|85742.8|85692.8|15
1636347890000|2021-11-08 05:04:50|85743.7|85693.7|85748.1|85698.1|85748.1|85698.1|85742.6|85692.6|11
1636347900000|2021-11-08 05:05:00|85747.6|85697.6|85749|85699|85749.8|85699.8|85746|85696|22
1636347910000|2021-11-08 05:05:10|85748.8|85698.8|85745.6|85695.6|85749.4|85699.4|85745.6|85695.6|19
1636347920000|2021-11-08 05:05:20|85746.8|85696.8|85748.4|85698.4|85748.4|85698.4|85743.3|85693.3|12
1636347930000|2021-11-08 05:05:30|85748.1|85698.1|85747.5|85697.5|85748.1|85698.1|85746.1|85696.1|6
1636347940000|2021-11-08 05:05:40|85751.3|85701.3|85750.3|85700.3|85751.5|85701.5|85746.7|85696.7|19
1636347950000|2021-11-08 05:05:50|85748.3|85698.3|85748.9|85698.9|85749.5|85699.5|85746.4|85696.4|17
1636347960000|2021-11-08 05:06:00|85749.5|85699.5|85746.6|85696.6|85749.5|85699.5|85746.6|85696.6|20
1636347970000|2021-11-08 05:06:10|85746|85696|85747.6|85697.6|85748.7|85698.7|85746|85696|13
1636347980000|2021-11-08 05:06:20|85747.3|85697.3|85747.9|85697.9|85750.2|85700.2|85747.1|85697.1|23
1636347990000|2021-11-08 05:06:30|85747|85697|85748|85698|85750.4|85700.4|85745.6|85695.6|23
1636348000000|2021-11-08 05:06:40|85746.6|85696.6|85745.8|85695.8|85746.6|85696.6|85743.5|85693.5|24
1636348010000|2021-11-08 05:06:50|85744.5|85694.5|85745.2|85695.2|85746.2|85696.2|85743.7|85693.7|18
1636348020000|2021-11-08 05:07:00|85745.4|85695.4|85738.2|85688.2|85745.6|85695.6|85738.2|85688.2|24
1636348030000|2021-11-08 05:07:10|85736.5|85686.5|85740.1|85690.1|85742.1|85692.1|85736.5|85686.5|12
1636348040000|2021-11-08 05:07:20|85739.9|85689.9|85739.8|85689.8|85741.5|85691.5|85739.8|85689.8|8
1636348050000|2021-11-08 05:07:30|85740.7|85690.7|85741.6|85691.6|85741.7|85691.7|85739.1|85689.1|11
1636348060000|2021-11-08 05:07:40|85739.9|85689.9|85741.1|85691.1|85741.6|85691.6|85736.9|85686.9|21
1636348070000|2021-11-08 05:07:50|85741.3|85691.3|85741.8|85691.8|85743.9|85693.9|85739.8|85689.8|13
1636348080000|2021-11-08 05:08:00|85741.7|85691.7|85742.7|85692.7|85743.6|85693.6|85740.7|85690.7|16
1636348090000|2021-11-08 05:08:10|85742.4|85692.4|85742.5|85692.5|85742.8|85692.8|85740.7|85690.7|20
1636348100000|2021-11-08 05:08:20|85742.6|85692.6|85741.6|85691.6|85743.5|85693.5|85740.3|85690.3|14
1636348110000|2021-11-08 05:08:30|85741.4|85691.4|85743.1|85693.1|85743.7|85693.7|85740.8|85690.8|16
1636348120000|2021-11-08 05:08:40|85742.8|85692.8|85742.7|85692.7|85744.4|85694.4|85742|85692|23
1636348130000|2021-11-08 05:08:50|85741.8|85691.8|85742.3|85692.3|85744.1|85694.1|85741.5|85691.5|20
1636348140000|2021-11-08 05:09:00|85743.4|85693.4|85741|85691|85743.7|85693.7|85739.1|85689.1|22
1636348150000|2021-11-08 05:09:10|85740.9|85690.9|85742.1|85692.1|85743.3|85693.3|85739.6|85689.6|21
1636348160000|2021-11-08 05:09:20|85741.7|85691.7|85741.5|85691.5|85742.5|85692.5|85740.5|85690.5|21
1636348170000|2021-11-08 05:09:30|85741.3|85691.3|85739.9|85689.9|85744.4|85694.4|85735.7|85685.7|17
1636348180000|2021-11-08 05:09:40|85740.5|85690.5|85740.2|85690.2|85742|85692|85739.6|85689.6|22
1636348190000|2021-11-08 05:09:50|85742.6|85692.6|85741.1|85691.1|85742.7|85692.7|85740.1|85690.1|15
1636348200000|2021-11-08 05:10:00|85741.3|85691.3|85741.5|85691.5|85743.1|85693.1|85739.7|85689.7|29
1636348210000|2021-11-08 05:10:10|85741.4|85691.4|85741.1|85691.1|85741.8|85691.8|85740.7|85690.7|10
1636348220000|2021-11-08 05:10:20|85741.2|85691.2|85739.8|85689.8|85743.8|85693.8|85738.3|85688.3|27
1636348230000|2021-11-08 05:10:30|85738.5|85688.5|85741.5|85691.5|85742|85692|85738.5|85688.5|21
1636348240000|2021-11-08 05:10:40|85741.7|85691.7|85740.2|85690.2|85743.1|85693.1|85738.8|85688.8|18
1636348250000|2021-11-08 05:10:50|85739.6|85689.6|85741.2|85691.2|85742.9|85692.9|85739.6|85689.6|19
1636348260000|2021-11-08 05:11:00|85740.6|85690.6|85738.7|85688.7|85743.2|85693.2|85738.7|85688.7|16
1636348270000|2021-11-08 05:11:10|85739.6|85689.6|85738.7|85688.7|85739.6|85689.6|85738.1|85688.1|13
1636348280000|2021-11-08 05:11:20|85738|85688|85740.5|85690.5|85740.5|85690.5|85738|85688|9
1636348290000|2021-11-08 05:11:30|85739.3|85689.3|85738.4|85688.4|85740.2|85690.2|85737.6|85687.6|17
1636348300000|2021-11-08 05:11:40|85737.6|85687.6|85738|85688|85740.6|85690.6|85735.2|85685.2|22
1636348310000|2021-11-08 05:11:50|85737.1|85687.1|85739.2|85689.2|85739.8|85689.8|85736.9|85686.9|26
1636348320000|2021-11-08 05:12:00|85738.9|85688.9|85740.6|85690.6|85741.1|85691.1|85737.4|85687.4|27
1636348330000|2021-11-08 05:12:10|85740.5|85690.5|85737.5|85687.5|85742.3|85692.3|85736.4|85686.4|22
1636348340000|2021-11-08 05:12:20|85737.2|85687.2|85739.5|85689.5|85739.7|85689.7|85734.5|85684.5|16
1636348350000|2021-11-08 05:12:30|85738.5|85688.5|85737.8|85687.8|85740.5|85690.5|85737.4|85687.4|23
1636348360000|2021-11-08 05:12:40|85736.1|85686.1|85739.5|85689.5|85741.2|85691.2|85735.1|85685.1|21
1636348370000|2021-11-08 05:12:50|85738.8|85688.8|85740.1|85690.1|85741.4|85691.4|85738.8|85688.8|10
1636348380000|2021-11-08 05:13:00|85739.5|85689.5|85742|85692|85743.3|85693.3|85739.5|85689.5|20
1636348390000|2021-11-08 05:13:10|85741|85691|85741.5|85691.5|85745.3|85695.3|85740.3|85690.3|24
1636348400000|2021-11-08 05:13:20|85741.6|85691.6|85742.2|85692.2|85743.9|85693.9|85741.3|85691.3|14
1636348410000|2021-11-08 05:13:30|85742.6|85692.6|85740.7|85690.7|85743.4|85693.4|85740.1|85690.1|19
1636348420000|2021-11-08 05:13:40|85740.8|85690.8|85740.5|85690.5|85741.5|85691.5|85738.3|85688.3|23
1636348430000|2021-11-08 05:13:50|85740.2|85690.2|85742.7|85692.7|85742.7|85692.7|85740.2|85690.2|15
1636348440000|2021-11-08 05:14:00|85742.6|85692.6|85741.4|85691.4|85742.6|85692.6|85739.9|85689.9|25
1636348450000|2021-11-08 05:14:10|85741.3|85691.3|85740.6|85690.6|85741.8|85691.8|85740.4|85690.4|33
1636348460000|2021-11-08 05:14:20|85740.9|85690.9|85742.4|85692.4|85743.5|85693.5|85740.4|85690.4|24
1636348470000|2021-11-08 05:14:30|85741.9|85691.9|85741.3|85691.3|85743.3|85693.3|85740.1|85690.1|31
1636348480000|2021-11-08 05:14:40|85741.2|85691.2|85741.7|85691.7|85742.9|85692.9|85741|85691|16
1636348490000|2021-11-08 05:14:50|85741.6|85691.6|85734.9|85684.9|85741.8|85691.8|85734.9|85684.9|21
1636348500000|2021-11-08 05:15:00|85735.5|85685.5|85737.1|85687.1|85740.7|85690.7|85734.1|85684.1|28
1636348510000|2021-11-08 05:15:10|85735.5|85685.5|85733|85683|85737.7|85687.7|85732.9|85682.9|33
1636348520000|2021-11-08 05:15:20|85732.2|85682.2|85735.9|85685.9|85736.7|85686.7|85730.7|85680.7|28
1636348530000|2021-11-08 05:15:30|85736.2|85686.2|85734.9|85684.9|85736.6|85686.6|85734.9|85684.9|17
1636348540000|2021-11-08 05:15:40|85735.2|85685.2|85734.2|85684.2|85736.4|85686.4|85734.2|85684.2|14
1636348550000|2021-11-08 05:15:50|85735.4|85685.4|85734.8|85684.8|85736.7|85686.7|85734.8|85684.8|12
1636348560000|2021-11-08 05:16:00|85735|85685|85740.4|85690.4|85740.5|85690.5|85733.8|85683.8|34
1636348570000|2021-11-08 05:16:10|85738.2|85688.2|85739.2|85689.2|85740.2|85690.2|85737.3|85687.3|29
1636348580000|2021-11-08 05:16:20|85739.4|85689.4|85739.6|85689.6|85741|85691|85738|85688|12
1636348590000|2021-11-08 05:16:30|85739|85689|85739.8|85689.8|85740.3|85690.3|85737.4|85687.4|20
1636348600000|2021-11-08 05:16:40|85739.2|85689.2|85738.1|85688.1|85743.8|85693.8|85737.7|85687.7|20
1636348610000|2021-11-08 05:16:50|85738.3|85688.3|85742.2|85692.2|85742.6|85692.6|85738.3|85688.3|27
1636348620000|2021-11-08 05:17:00|85742|85692|85740.6|85690.6|85742|85692|85740.2|85690.2|14
1636348630000|2021-11-08 05:17:10|85740.3|85690.3|85738.4|85688.4|85741.9|85691.9|85738.4|85688.4|15
1636348640000|2021-11-08 05:17:20|85740.4|85690.4|85739.1|85689.1|85740.4|85690.4|85739|85689|15
1636348650000|2021-11-08 05:17:30|85739.3|85689.3|85739.9|85689.9|85740.3|85690.3|85738.5|85688.5|17
1636348660000|2021-11-08 05:17:40|85740|85690|85738.3|85688.3|85740|85690|85737.3|85687.3|11
1636348670000|2021-11-08 05:17:50|85737.5|85687.5|85736.2|85686.2|85737.6|85687.6|85736.2|85686.2|9
1636348680000|2021-11-08 05:18:00|85740.1|85690.1|85739|85689|85740.4|85690.4|85738.8|85688.8|18
1636348690000|2021-11-08 05:18:10|85738.8|85688.8|85739.3|85689.3|85739.8|85689.8|85737.9|85687.9|10
1636348700000|2021-11-08 05:18:20|85738.1|85688.1|85739|85689|85740|85690|85738.1|85688.1|15
1636348710000|2021-11-08 05:18:30|85737.7|85687.7|85737|85687|85739.8|85689.8|85737|85687|20
1636348720000|2021-11-08 05:18:40|85736.3|85686.3|85737.8|85687.8|85739.3|85689.3|85735.6|85685.6|20
1636348730000|2021-11-08 05:18:50|85737.5|85687.5|85738.3|85688.3|85740.7|85690.7|85737.2|85687.2|18
1636348740000|2021-11-08 05:19:00|85740.6|85690.6|85738.5|85688.5|85740.6|85690.6|85736.6|85686.6|14
1636348750000|2021-11-08 05:19:10|85739.2|85689.2|85740.5|85690.5|85741.3|85691.3|85739.2|85689.2|16
1636348760000|2021-11-08 05:19:20|85740.4|85690.4|85740|85690|85741.6|85691.6|85739.5|85689.5|17
1636348770000|2021-11-08 05:19:30|85741.2|85691.2|85739.2|85689.2|85741.3|85691.3|85739.2|85689.2|11
1636348780000|2021-11-08 05:19:40|85741.2|85691.2|85738.8|85688.8|85742.7|85692.7|85738.8|85688.8|20
1636348790000|2021-11-08 05:19:50|85739.4|85689.4|85741.3|85691.3|85741.4|85691.4|85738.8|85688.8|10
1636348800000|2021-11-08 05:20:00|85740.7|85690.7|85739.8|85689.8|85741.2|85691.2|85739.2|85689.2|21
1636348810000|2021-11-08 05:20:10|85739.3|85689.3|85739.6|85689.6|85741|85691|85739.3|85689.3|16
1636348820000|2021-11-08 05:20:20|85741.3|85691.3|85741.1|85691.1|85741.8|85691.8|85738.9|85688.9|24
1636348830000|2021-11-08 05:20:30|85740.5|85690.5|85738.9|85688.9|85740.8|85690.8|85738.9|85688.9|21
1636348840000|2021-11-08 05:20:40|85739|85689|85739|85689|85740|85690|85738.3|85688.3|20
1636348850000|2021-11-08 05:20:50|85739.2|85689.2|85738.8|85688.8|85740.9|85690.9|85738.7|85688.7|13
1636348860000|2021-11-08 05:21:00|85740.2|85690.2|85738.7|85688.7|85740.2|85690.2|85738|85688|22
1636348870000|2021-11-08 05:21:10|85738.5|85688.5|85738.3|85688.3|85739.6|85689.6|85737.4|85687.4|19
1636348880000|2021-11-08 05:21:20|85738.1|85688.1|85740.2|85690.2|85741|85691|85738.1|85688.1|26
1636348890000|2021-11-08 05:21:30|85740.9|85690.9|85739.3|85689.3|85740.9|85690.9|85737.9|85687.9|14
1636348900000|2021-11-08 05:21:40|85739.5|85689.5|85738.1|85688.1|85740.3|85690.3|85737.6|85687.6|11
1636348910000|2021-11-08 05:21:50|85738.8|85688.8|85738.4|85688.4|85738.9|85688.9|85737.8|85687.8|8
1636348920000|2021-11-08 05:22:00|85737.3|85687.3|85739.5|85689.5|85740.9|85690.9|85737.3|85687.3|13
1636348930000|2021-11-08 05:22:10|85739.6|85689.6|85738.8|85688.8|85740.5|85690.5|85738.2|85688.2|16
1636348940000|2021-11-08 05:22:20|85739.4|85689.4|85738.1|85688.1|85741.6|85691.6|85738.1|85688.1|20
1636348950000|2021-11-08 05:22:30|85738.9|85688.9|85739|85689|85740.1|85690.1|85736.9|85686.9|13
1636348960000|2021-11-08 05:22:40|85738.1|85688.1|85737.6|85687.6|85739.4|85689.4|85736.3|85686.3|13
1636348970000|2021-11-08 05:22:50|85737.5|85687.5|85739.5|85689.5|85739.9|85689.9|85737.3|85687.3|13
1636348980000|2021-11-08 05:23:00|85739.7|85689.7|85744.8|85694.8|85745.6|85695.6|85739.1|85689.1|29
1636348990000|2021-11-08 05:23:10|85744.7|85694.7|85743.5|85693.5|85746.6|85696.6|85742.7|85692.7|18
1636349000000|2021-11-08 05:23:20|85744.6|85694.6|85744.3|85694.3|85745.3|85695.3|85742.5|85692.5|22
1636349010000|2021-11-08 05:23:30|85744.1|85694.1|85745.1|85695.1|85745.9|85695.9|85743.6|85693.6|16
1636349020000|2021-11-08 05:23:40|85744.8|85694.8|85746.9|85696.9|85747.5|85697.5|85744.5|85694.5|27
1636349030000|2021-11-08 05:23:50|85747.5|85697.5|85744.9|85694.9|85748.3|85698.3|85743.9|85693.9|31
1636349040000|2021-11-08 05:24:00|85744|85694|85744.5|85694.5|85744.8|85694.8|85743.1|85693.1|20
1636349050000|2021-11-08 05:24:10|85745.2|85695.2|85743.9|85693.9|85745.2|85695.2|85743.1|85693.1|19
1636349060000|2021-11-08 05:24:20|85743.7|85693.7|85743.9|85693.9|85744.6|85694.6|85743.2|85693.2|19
1636349070000|2021-11-08 05:24:30|85743.8|85693.8|85745.9|85695.9|85746.6|85696.6|85743.2|85693.2|15
1636349080000|2021-11-08 05:24:40|85745.7|85695.7|85743|85693|85747.2|85697.2|85743|85693|11
1636349090000|2021-11-08 05:24:50|85740.9|85690.9|85742|85692|85744.3|85694.3|85740.9|85690.9|20
1636349100000|2021-11-08 05:25:00|85744.1|85694.1|85744.6|85694.6|85746.3|85696.3|85743.6|85693.6|22
1636349110000|2021-11-08 05:25:10|85744.8|85694.8|85745.7|85695.7|85747.3|85697.3|85744.8|85694.8|11
1636349120000|2021-11-08 05:25:20|85745.2|85695.2|85748.8|85698.8|85748.8|85698.8|85745.2|85695.2|6
1636349130000|2021-11-08 05:25:30|85748.1|85698.1|85745.2|85695.2|85748.1|85698.1|85742.1|85692.1|22
1636349140000|2021-11-08 05:25:40|85744|85694|85742|85692|85745.8|85695.8|85739.8|85689.8|24
1636349150000|2021-11-08 05:25:50|85741.4|85691.4|85740.6|85690.6|85741.4|85691.4|85738.3|85688.3|13
1636349160000|2021-11-08 05:26:00|85740.5|85690.5|85739.9|85689.9|85741.4|85691.4|85739|85689|16
1636349170000|2021-11-08 05:26:10|85739.8|85689.8|85739.4|85689.4|85740.8|85690.8|85739.4|85689.4|10
1636349180000|2021-11-08 05:26:20|85738.2|85688.2|85737.2|85687.2|85740.8|85690.8|85737|85687|16
1636349190000|2021-11-08 05:26:30|85737.5|85687.5|85739.6|85689.6|85739.7|85689.7|85735.2|85685.2|18
1636349200000|2021-11-08 05:26:40|85739.7|85689.7|85738|85688|85739.8|85689.8|85737.3|85687.3|12
1636349210000|2021-11-08 05:26:50|85738.1|85688.1|85736.5|85686.5|85738.1|85688.1|85735.7|85685.7|18
1636349220000|2021-11-08 05:27:00|85737|85687|85739.5|85689.5|85739.5|85689.5|85736.2|85686.2|26
1636349230000|2021-11-08 05:27:10|85738.8|85688.8|85737.6|85687.6|85740.6|85690.6|85737.6|85687.6|19
1636349240000|2021-11-08 05:27:20|85738.4|85688.4|85741.3|85691.3|85741.3|85691.3|85737.9|85687.9|31
1636349250000|2021-11-08 05:27:30|85741.1|85691.1|85740.4|85690.4|85743.9|85693.9|85739.7|85689.7|28
1636349260000|2021-11-08 05:27:40|85740.5|85690.5|85739.5|85689.5|85741|85691|85737.9|85687.9|30
1636349270000|2021-11-08 05:27:50|85739|85689|85738.9|85688.9|85739.6|85689.6|85738.2|85688.2|8
1636349280000|2021-11-08 05:28:00|85739.6|85689.6|85738.8|85688.8|85739.6|85689.6|85738|85688|12
1636349290000|2021-11-08 05:28:10|85739|85689|85740.9|85690.9|85740.9|85690.9|85738.4|85688.4|9
1636349300000|2021-11-08 05:28:20|85740.4|85690.4|85740.6|85690.6|85740.6|85690.6|85739|85689|7
1636349310000|2021-11-08 05:28:30|85737.9|85687.9|85738.7|85688.7|85738.7|85688.7|85736.9|85686.9|8
1636349320000|2021-11-08 05:28:40|85736.6|85686.6|85736.3|85686.3|85738.1|85688.1|85735.6|85685.6|13
1636349330000|2021-11-08 05:28:50|85736|85686|85736.6|85686.6|85737.7|85687.7|85735.1|85685.1|11
1636349340000|2021-11-08 05:29:00|85737.5|85687.5|85735.6|85685.6|85737.8|85687.8|85735.6|85685.6|16
1636349350000|2021-11-08 05:29:10|85735.8|85685.8|85735|85685|85737.2|85687.2|85734.5|85684.5|9
1636349360000|2021-11-08 05:29:20|85737.2|85687.2|85736.3|85686.3|85738.6|85688.6|85735.9|85685.9|25
1636349370000|2021-11-08 05:29:30|85735.6|85685.6|85735.2|85685.2|85736.2|85686.2|85733|85683|23
1636349380000|2021-11-08 05:29:40|85735.3|85685.3|85734.4|85684.4|85735.3|85685.3|85733.8|85683.8|18
1636349390000|2021-11-08 05:29:50|85735.6|85685.6|85735.7|85685.7|85736.4|85686.4|85734.6|85684.6|17
1636349400000|2021-11-08 05:30:00|85735.9|85685.9|85732.2|85682.2|85736.7|85686.7|85731.5|85681.5|25
1636349410000|2021-11-08 05:30:10|85732.8|85682.8|85734.8|85684.8|85735|85685|85732.4|85682.4|42
1636349420000|2021-11-08 05:30:20|85734.4|85684.4|85735|85685|85736.1|85686.1|85734.4|85684.4|31
1636349430000|2021-11-08 05:30:30|85732.9|85682.9|85733.6|85683.6|85734.1|85684.1|85731.9|85681.9|30
1636349440000|2021-11-08 05:30:40|85733|85683|85735|85685|85735|85685|85732.6|85682.6|24
1636349450000|2021-11-08 05:30:50|85734.7|85684.7|85733.5|85683.5|85735.8|85685.8|85731.9|85681.9|20
1636349460000|2021-11-08 05:31:00|85735.2|85685.2|85736.2|85686.2|85736.8|85686.8|85732|85682|33
1636349470000|2021-11-08 05:31:10|85736.6|85686.6|85736.9|85686.9|85737.7|85687.7|85733.5|85683.5|26
1636349480000|2021-11-08 05:31:20|85737.1|85687.1|85736.8|85686.8|85737.1|85687.1|85735.6|85685.6|8
1636349490000|2021-11-08 05:31:30|85736.7|85686.7|85736.3|85686.3|85737|85687|85736.3|85686.3|4
1636349500000|2021-11-08 05:31:40|85739.4|85689.4|85737.7|85687.7|85739.4|85689.4|85735.6|85685.6|12
1636349510000|2021-11-08 05:31:50|85737.3|85687.3|85741.2|85691.2|85744.3|85694.3|85737.3|85687.3|24
1636349520000|2021-11-08 05:32:00|85740.6|85690.6|85741.5|85691.5|85741.9|85691.9|85738.5|85688.5|21
1636349530000|2021-11-08 05:32:10|85741.7|85691.7|85740.1|85690.1|85742.2|85692.2|85740|85690|14
1636349540000|2021-11-08 05:32:20|85740.7|85690.7|85741.8|85691.8|85742|85692|85740.2|85690.2|12
1636349550000|2021-11-08 05:32:30|85741|85691|85746.9|85696.9|85748.6|85698.6|85741|85691|33
1636349560000|2021-11-08 05:32:40|85747.5|85697.5|85743.5|85693.5|85747.5|85697.5|85742.7|85692.7|13
1636349570000|2021-11-08 05:32:50|85743.8|85693.8|85743.9|85693.9|85745|85695|85743.6|85693.6|8
1636349580000|2021-11-08 05:33:00|85743.6|85693.6|85741.7|85691.7|85743.6|85693.6|85740.9|85690.9|12
1636349590000|2021-11-08 05:33:10|85742|85692|85741.5|85691.5|85742.1|85692.1|85740.3|85690.3|14
1636349600000|2021-11-08 05:33:20|85741.9|85691.9|85744.5|85694.5|85744.9|85694.9|85741.7|85691.7|32
1636349610000|2021-11-08 05:33:30|85745.3|85695.3|85747.4|85697.4|85747.4|85697.4|85744.1|85694.1|18
1636349620000|2021-11-08 05:33:40|85747.5|85697.5|85746.1|85696.1|85747.5|85697.5|85745.8|85695.8|12
1636349630000|2021-11-08 05:33:50|85746.4|85696.4|85745.9|85695.9|85747.4|85697.4|85745.9|85695.9|9
1636349640000|2021-11-08 05:34:00|85745.8|85695.8|85745.3|85695.3|85746.3|85696.3|85744.7|85694.7|13
1636349650000|2021-11-08 05:34:10|85745.2|85695.2|85745|85695|85746|85696|85744.9|85694.9|5
1636349660000|2021-11-08 05:34:20|85749.1|85699.1|85745.8|85695.8|85749.1|85699.1|85744.3|85694.3|16
1636349670000|2021-11-08 05:34:30|85746.6|85696.6|85746.4|85696.4|85747.1|85697.1|85744.8|85694.8|25
1636349680000|2021-11-08 05:34:40|85745.5|85695.5|85747.4|85697.4|85747.4|85697.4|85742.6|85692.6|35
1636349690000|2021-11-08 05:34:50|85747.5|85697.5|85746.8|85696.8|85747.9|85697.9|85746.6|85696.6|13
1636349700000|2021-11-08 05:35:00|85747.8|85697.8|85747.5|85697.5|85748|85698|85747.3|85697.3|25
1636349710000|2021-11-08 05:35:10|85745.9|85695.9|85745.6|85695.6|85747.5|85697.5|85745.2|85695.2|19
1636349720000|2021-11-08 05:35:20|85745.2|85695.2|85746.6|85696.6|85749.2|85699.2|85744.9|85694.9|21
1636349730000|2021-11-08 05:35:30|85746.2|85696.2|85748|85698|85748.8|85698.8|85746.2|85696.2|11
1636349740000|2021-11-08 05:35:40|85747|85697|85746.2|85696.2|85748.4|85698.4|85746.2|85696.2|23
1636349750000|2021-11-08 05:35:50|85745.6|85695.6|85746.7|85696.7|85747.5|85697.5|85745.6|85695.6|17
1636349760000|2021-11-08 05:36:00|85746.6|85696.6|85749|85699|85750.3|85700.3|85746.4|85696.4|14
1636349770000|2021-11-08 05:36:10|85749.1|85699.1|85750.3|85700.3|85751.2|85701.2|85748.6|85698.6|28
1636349780000|2021-11-08 05:36:20|85750.4|85700.4|85750.1|85700.1|85751.7|85701.7|85749.9|85699.9|14
1636349790000|2021-11-08 05:36:30|85750.2|85700.2|85751.1|85701.1|85752|85702|85749.4|85699.4|19
1636349800000|2021-11-08 05:36:40|85750.4|85700.4|85749|85699|85751.3|85701.3|85748.1|85698.1|19
1636349810000|2021-11-08 05:36:50|85748.9|85698.9|85750.3|85700.3|85750.9|85700.9|85748.9|85698.9|20
1636349820000|2021-11-08 05:37:00|85749.9|85699.9|85748.4|85698.4|85750.5|85700.5|85747|85697|26
1636349830000|2021-11-08 05:37:10|85747.8|85697.8|85750|85700|85750.5|85700.5|85747.7|85697.7|22
1636349840000|2021-11-08 05:37:20|85749.6|85699.6|85751.3|85701.3|85751.7|85701.7|85749.6|85699.6|13
1636349850000|2021-11-08 05:37:30|85751.2|85701.2|85751.1|85701.1|85751.4|85701.4|85750.3|85700.3|17
1636349860000|2021-11-08 05:37:40|85749.7|85699.7|85748.3|85698.3|85750.1|85700.1|85748|85698|14
1636349870000|2021-11-08 05:37:50|85747.8|85697.8|85746.7|85696.7|85750.4|85700.4|85746.6|85696.6|17
1636349880000|2021-11-08 05:38:00|85748.1|85698.1|85741.2|85691.2|85748.1|85698.1|85741|85691|36
1636349890000|2021-11-08 05:38:10|85742.7|85692.7|85740.5|85690.5|85742.8|85692.8|85740.4|85690.4|25
1636349900000|2021-11-08 05:38:20|85739.6|85689.6|85740.8|85690.8|85741.7|85691.7|85739.6|85689.6|14
1636349910000|2021-11-08 05:38:30|85740.2|85690.2|85743.7|85693.7|85743.7|85693.7|85740.2|85690.2|16
1636349920000|2021-11-08 05:38:40|85744.4|85694.4|85738.8|85688.8|85744.4|85694.4|85737.2|85687.2|26
1636349930000|2021-11-08 05:38:50|85738.6|85688.6|85738.4|85688.4|85739.4|85689.4|85738|85688|18
1636349940000|2021-11-08 05:39:00|85739|85689|85740|85690|85740.1|85690.1|85738.9|85688.9|16
1636349950000|2021-11-08 05:39:10|85738.7|85688.7|85739.7|85689.7|85740.4|85690.4|85738.7|85688.7|26
1636349960000|2021-11-08 05:39:20|85740.1|85690.1|85739.6|85689.6|85740.5|85690.5|85738.6|85688.6|12
1636349970000|2021-11-08 05:39:30|85739.9|85689.9|85742.8|85692.8|85744.8|85694.8|85739.2|85689.2|29
1636349980000|2021-11-08 05:39:40|85741.6|85691.6|85740.8|85690.8|85742.8|85692.8|85740.3|85690.3|16
1636349990000|2021-11-08 05:39:50|85739.1|85689.1|85738.5|85688.5|85741|85691|85738.5|85688.5|11
1636350000000|2021-11-08 05:40:00|85738.4|85688.4|85735.8|85685.8|85738.8|85688.8|85735.8|85685.8|16
1636350010000|2021-11-08 05:40:10|85738.2|85688.2|85715.9|85665.9|85738.2|85688.2|85707.9|85633.1|40
1636350020000|2021-11-08 05:40:20|85714.4|85664.4|85717.8|85667.8|85718.5|85668.5|85713.5|85663.5|15
1636350030000|2021-11-08 05:40:30|85716.9|85666.9|85714.7|85664.7|85718.1|85668.1|85714.2|85664.2|20
1636350040000|2021-11-08 05:40:40|85715|85665|85714.6|85664.6|85715.3|85665.3|85710.6|85660.6|15
1636350050000|2021-11-08 05:40:50|85714.9|85664.9|85714.9|85664.9|85717.9|85667.9|85714.2|85664.2|22
1636350060000|2021-11-08 05:41:00|85716.8|85666.8|85715|85665|85716.8|85666.8|85713|85663|22
1636350070000|2021-11-08 05:41:10|85715.2|85665.2|85711.5|85661.5|85715.2|85665.2|85710.2|85660.2|33
1636350080000|2021-11-08 05:41:20|85710.5|85660.5|85711.2|85661.2|85712.4|85662.4|85709.9|85659.9|23
1636350090000|2021-11-08 05:41:30|85711.5|85661.5|85710.9|85660.9|85713.4|85663.4|85710.1|85660.1|16
1636350100000|2021-11-08 05:41:40|85710.8|85660.8|85712.4|85662.4|85712.4|85662.4|85710|85660|34
1636350110000|2021-11-08 05:41:50|85712.5|85662.5|85713.4|85663.4|85714.9|85664.9|85711.7|85661.7|22
1636350120000|2021-11-08 05:42:00|85713.8|85663.8|85712.5|85662.5|85714|85664|85710.6|85660.6|34
1636350130000|2021-11-08 05:42:10|85711.5|85661.5|85717.1|85667.1|85717.7|85667.7|85711.5|85661.5|29
1636350140000|2021-11-08 05:42:20|85716.8|85666.8|85716.7|85666.7|85717.6|85667.6|85713|85663|16
1636350150000|2021-11-08 05:42:30|85716.6|85666.6|85715.4|85665.4|85717.1|85667.1|85715|85665|16
1636350160000|2021-11-08 05:42:40|85715.5|85665.5|85718|85668|85718.1|85668.1|85714.7|85664.7|16
1636350170000|2021-11-08 05:42:50|85718.4|85668.4|85717.9|85667.9|85719.7|85669.7|85715.2|85665.2|24
1636350180000|2021-11-08 05:43:00|85718.5|85668.5|85721.3|85671.3|85721.6|85671.6|85715.8|85665.8|24
1636350190000|2021-11-08 05:43:10|85721|85671|85718|85668|85721.7|85671.7|85717.8|85667.8|31
1636350200000|2021-11-08 05:43:20|85717.1|85667.1|85716.8|85666.8|85717.7|85667.7|85716.1|85666.1|31
1636350210000|2021-11-08 05:43:30|85716.9|85666.9|85718|85668|85719.3|85669.3|85716.7|85666.7|25
1636350220000|2021-11-08 05:43:40|85718.4|85668.4|85717.2|85667.2|85718.4|85668.4|85716.3|85666.3|23
1636350230000|2021-11-08 05:43:50|85716.5|85666.5|85715.5|85665.5|85717.9|85667.9|85714.4|85664.4|49
1636350240000|2021-11-08 05:44:00|85715.7|85665.7|85710.7|85660.7|85716.6|85666.6|85709.8|85659.8|38
1636350250000|2021-11-08 05:44:10|85710.4|85660.4|85710.1|85660.1|85711.6|85661.6|85709.4|85659.4|23
1636350260000|2021-11-08 05:44:20|85710.3|85660.3|85711.9|85661.9|85712.1|85662.1|85710.1|85660.1|14
1636350270000|2021-11-08 05:44:30|85711.3|85661.3|85714.4|85664.4|85716.9|85666.9|85711.3|85661.3|24
1636350280000|2021-11-08 05:44:40|85714.9|85664.9|85714.8|85664.8|85716.1|85666.1|85713.9|85663.9|24
1636350290000|2021-11-08 05:44:50|85715.1|85665.1|85716.3|85666.3|85717.5|85667.5|85715.1|85665.1|33
1636350300000|2021-11-08 05:45:00|85716.5|85666.5|85715.8|85665.8|85718.1|85668.1|85715.8|85665.8|27
1636350310000|2021-11-08 05:45:10|85716.1|85666.1|85717.2|85667.2|85717.5|85667.5|85715.8|85665.8|10
1636350320000|2021-11-08 05:45:20|85716.5|85666.5|85714.8|85664.8|85716.7|85666.7|85713.6|85663.6|28
1636350330000|2021-11-08 05:45:30|85713.1|85663.1|85713.8|85663.8|85715.1|85665.1|85712.5|85662.5|33
1636350340000|2021-11-08 05:45:40|85713.4|85663.4|85712.9|85662.9|85713.5|85663.5|85711.7|85661.7|6
1636350350000|2021-11-08 05:45:50|85713.6|85663.6|85713.6|85663.6|85715.3|85665.3|85712.1|85662.1|11
1636350360000|2021-11-08 05:46:00|85714.2|85664.2|85713|85663|85714.2|85664.2|85711.3|85661.3|10
1636350370000|2021-11-08 05:46:10|85712.8|85662.8|85713.5|85663.5|85714.2|85664.2|85712.2|85662.2|8
1636350380000|2021-11-08 05:46:20|85712.8|85662.8|85713.6|85663.6|85714.7|85664.7|85710.7|85660.7|7
1636350390000|2021-11-08 05:46:30|85712.8|85662.8|85714.7|85664.7|85715.1|85665.1|85711.3|85661.3|10
1636350400000|2021-11-08 05:46:40|85713.8|85663.8|85712.9|85662.9|85714.3|85664.3|85712.9|85662.9|5
1636350410000|2021-11-08 05:46:50|85712.5|85662.5|85712.5|85662.5|85716|85666|85712|85662|14
1636350420000|2021-11-08 05:47:00|85714.7|85664.7|85711.5|85661.5|85714.8|85664.8|85710.9|85660.9|19
1636350430000|2021-11-08 05:47:10|85711.6|85661.6|85709.7|85659.7|85711.6|85661.6|85706.9|85656.9|23
1636350440000|2021-11-08 05:47:20|85707.7|85657.7|85705.9|85655.9|85709.2|85659.2|85705.8|85655.8|39
1636350450000|2021-11-08 05:47:30|85705.8|85655.8|85706.8|85656.8|85707.2|85657.2|85704.1|85654.1|34
1636350460000|2021-11-08 05:47:40|85706.7|85656.7|85706.3|85656.3|85707|85657|85704.3|85654.3|23
1636350470000|2021-11-08 05:47:50|85706.1|85656.1|85706.1|85656.1|85710|85660|85704.9|85654.9|20
1636350480000|2021-11-08 05:48:00|85707.4|85657.4|85706.5|85656.5|85707.4|85657.4|85702.1|85652.1|19
1636350490000|2021-11-08 05:48:10|85706.3|85656.3|85707.2|85657.2|85707.2|85657.2|85703.7|85653.7|22
1636350500000|2021-11-08 05:48:20|85705.8|85655.8|85703.6|85653.6|85706.8|85656.8|85702.6|85652.6|26
1636350510000|2021-11-08 05:48:30|85704.2|85654.2|85706|85656|85706|85656|85704.2|85654.2|21
1636350520000|2021-11-08 05:48:40|85705.8|85655.8|85706.5|85656.5|85708.6|85658.6|85703.2|85653.2|24
1636350530000|2021-11-08 05:48:50|85701.6|85651.6|85707.6|85657.6|85708|85658|85701.6|85651.6|13
1636350540000|2021-11-08 05:49:00|85707.5|85657.5|85701.2|85651.2|85707.9|85657.9|85699.2|85649.2|42
1636350550000|2021-11-08 05:49:10|85701.3|85651.3|85703.4|85653.4|85705|85655|85701|85651|28
1636350560000|2021-11-08 05:49:20|85703.5|85653.5|85703.6|85653.6|85703.7|85653.7|85700.7|85650.7|26
1636350570000|2021-11-08 05:49:30|85702.3|85652.3|85706.7|85656.7|85706.9|85656.9|85702.3|85652.3|23
1636350580000|2021-11-08 05:49:40|85705.2|85655.2|85705.1|85655.1|85706.2|85656.2|85702.7|85652.7|35
1636350590000|2021-11-08 05:49:50|85706|85656|85704.1|85654.1|85706|85656|85702.5|85652.5|21
1636350600000|2021-11-08 05:50:00|85703.9|85653.9|85702.2|85652.2|85704.8|85654.8|85701.8|85651.8|29
1636350610000|2021-11-08 05:50:10|85703.4|85653.4|85705.1|85655.1|85705.5|85655.5|85702.4|85652.4|12
1636350620000|2021-11-08 05:50:20|85703.8|85653.8|85703.8|85653.8|85705.1|85655.1|85703|85653|16
1636350630000|2021-11-08 05:50:30|85703.2|85653.2|85704.4|85654.4|85705.2|85655.2|85702.6|85652.6|30
1636350640000|2021-11-08 05:50:40|85703.7|85653.7|85705.2|85655.2|85707.3|85657.3|85702.8|85652.8|17
1636350650000|2021-11-08 05:50:50|85705.3|85655.3|85704.5|85654.5|85706.2|85656.2|85704.1|85654.1|28
1636350660000|2021-11-08 05:51:00|85704.7|85654.7|85704.4|85654.4|85706.2|85656.2|85703.7|85653.7|20
1636350670000|2021-11-08 05:51:10|85704.3|85654.3|85703.5|85653.5|85705.8|85655.8|85703.5|85653.5|14
1636350680000|2021-11-08 05:51:20|85705|85655|85702.9|85652.9|85705.2|85655.2|85702.9|85652.9|10
1636350690000|2021-11-08 05:51:30|85703.8|85653.8|85702.1|85652.1|85706|85656|85702.1|85652.1|12
1636350700000|2021-11-08 05:51:40|85703|85653|85701.2|85651.2|85704.7|85654.7|85700.5|85650.5|23
1636350710000|2021-11-08 05:51:50|85699|85649|85699.3|85649.3|85702.4|85652.4|85699|85649|24
1636350720000|2021-11-08 05:52:00|85700.1|85650.1|85700.6|85650.6|85700.6|85650.6|85698.9|85648.9|20
1636350730000|2021-11-08 05:52:10|85700.5|85650.5|85698.1|85648.1|85700.6|85650.6|85698|85648|14
1636350740000|2021-11-08 05:52:20|85696.7|85646.7|85701|85651|85701.1|85651.1|85696.7|85646.7|21
1636350750000|2021-11-08 05:52:30|85700.2|85650.2|85701.3|85651.3|85703.1|85653.1|85698.2|85648.2|20
1636350760000|2021-11-08 05:52:40|85700.7|85650.7|85703.6|85653.6|85703.7|85653.7|85700.5|85650.5|20
1636350770000|2021-11-08 05:52:50|85703.2|85653.2|85704.4|85654.4|85705.3|85655.3|85701.6|85651.6|18
1636350780000|2021-11-08 05:53:00|85703.1|85653.1|85703.9|85653.9|85704.4|85654.4|85701.7|85651.7|24
1636350790000|2021-11-08 05:53:10|85702.1|85652.1|85705.7|85655.7|85705.7|85655.7|85700.2|85650.2|30
1636350800000|2021-11-08 05:53:20|85706|85656|85705.7|85655.7|85706|85656|85700.5|85650.5|20
1636350810000|2021-11-08 05:53:30|85705.8|85655.8|85704.4|85654.4|85706.1|85656.1|85703.6|85653.6|14
1636350820000|2021-11-08 05:53:40|85706|85656|85704.1|85654.1|85706.4|85656.4|85704.1|85654.1|11
1636350830000|2021-11-08 05:53:50|85703.2|85653.2|85703.2|85653.2|85706.8|85656.8|85701.6|85651.6|15
1636350840000|2021-11-08 05:54:00|85707|85657|85702.2|85652.2|85707|85657|85702.2|85652.2|14
1636350850000|2021-11-08 05:54:10|85701.7|85651.7|85708.8|85658.8|85709.1|85659.1|85701.7|85651.7|35
1636350860000|2021-11-08 05:54:20|85707.4|85657.4|85706.9|85656.9|85709.4|85659.4|85706.9|85656.9|21
1636350870000|2021-11-08 05:54:30|85707.5|85657.5|85707.6|85657.6|85709.3|85659.3|85705.9|85655.9|23
1636350880000|2021-11-08 05:54:40|85707.7|85657.7|85712.3|85662.3|85712.8|85662.8|85707.7|85657.7|24
1636350890000|2021-11-08 05:54:50|85711.7|85661.7|85709.7|85659.7|85714.2|85664.2|85709.7|85659.7|19
1636350900000|2021-11-08 05:55:00|85710.6|85660.6|85708.4|85658.4|85710.6|85660.6|85708|85658|31
1636350910000|2021-11-08 05:55:10|85708.3|85658.3|85709.1|85659.1|85709.1|85659.1|85707.7|85657.7|25
1636350920000|2021-11-08 05:55:20|85708.1|85658.1|85706.6|85656.6|85708.6|85658.6|85706.1|85656.1|16
1636350930000|2021-11-08 05:55:30|85707.2|85657.2|85702.7|85652.7|85708.3|85658.3|85702.7|85652.7|26
1636350940000|2021-11-08 05:55:40|85702.8|85652.8|85703.9|85653.9|85705|85655|85702.3|85652.3|16
1636350950000|2021-11-08 05:55:50|85704.9|85654.9|85706.8|85656.8|85707.7|85657.7|85704|85654|27
1636350960000|2021-11-08 05:56:00|85707|85657|85706.8|85656.8|85707.5|85657.5|85705.7|85655.7|24
1636350970000|2021-11-08 05:56:10|85706.5|85656.5|85707.1|85657.1|85709.2|85659.2|85706|85656|27
1636350980000|2021-11-08 05:56:20|85708.1|85658.1|85707.5|85657.5|85708.4|85658.4|85704.9|85654.9|23
1636350990000|2021-11-08 05:56:30|85707.1|85657.1|85706.9|85656.9|85708.7|85658.7|85705.7|85655.7|16
1636351000000|2021-11-08 05:56:40|85708.6|85658.6|85704.5|85654.5|85708.6|85658.6|85704.4|85654.4|23
1636351010000|2021-11-08 05:56:50|85704.8|85654.8|85704.1|85654.1|85705.1|85655.1|85702.8|85652.8|18
1636351020000|2021-11-08 05:57:00|85703.5|85653.5|85706.7|85656.7|85706.7|85656.7|85702.3|85652.3|15
1636351030000|2021-11-08 05:57:10|85706.6|85656.6|85706.5|85656.5|85707.9|85657.9|85705.8|85655.8|16
1636351040000|2021-11-08 05:57:20|85706.1|85656.1|85708.4|85658.4|85709.6|85659.6|85706.1|85656.1|18
1636351050000|2021-11-08 05:57:30|85708.5|85658.5|85708.8|85658.8|85709.8|85659.8|85708.1|85658.1|22
1636351060000|2021-11-08 05:57:40|85708.9|85658.9|85711|85661|85711.8|85661.8|85708.8|85658.8|20
1636351070000|2021-11-08 05:57:50|85711.1|85661.1|85712.7|85662.7|85713.5|85663.5|85710.4|85660.4|20
1636351080000|2021-11-08 05:58:00|85712.9|85662.9|85717.4|85667.4|85717.9|85667.9|85712.8|85662.8|32
1636351090000|2021-11-08 05:58:10|85717.5|85667.5|85717.4|85667.4|85718.6|85668.6|85716.2|85666.2|35
1636351100000|2021-11-08 05:58:20|85717.3|85667.3|85718.9|85668.9|85719.1|85669.1|85717.1|85667.1|26
1636351110000|2021-11-08 05:58:30|85718.6|85668.6|85719|85669|85719|85669|85717.9|85667.9|26
1636351120000|2021-11-08 05:58:40|85719.1|85669.1|85720.4|85670.4|85720.5|85670.5|85718.1|85668.1|28
1636351130000|2021-11-08 05:58:50|85719.4|85669.4|85718.6|85668.6|85721.5|85671.5|85717.5|85667.5|40
1636351140000|2021-11-08 05:59:00|85718.9|85668.9|85722.9|85672.9|85722.9|85672.9|85718.2|85668.2|40
1636351150000|2021-11-08 05:59:10|85722.4|85672.4|85723|85673|85723.7|85673.7|85722.4|85672.4|25
1636351160000|2021-11-08 05:59:20|85722.6|85672.6|85726.5|85676.5|85726.5|85676.5|85722.6|85672.6|38
1636351170000|2021-11-08 05:59:30|85726|85676|85724.4|85674.4|85727.7|85677.7|85722.5|85672.5|38
1636351180000|2021-11-08 05:59:40|85724.2|85674.2|85724.1|85674.1|85725.4|85675.4|85723.2|85673.2|35
1636351190000|2021-11-08 05:59:50|85724.3|85674.3|85724.8|85674.8|85725.5|85675.5|85723.6|85673.6|25
1636351200000|2021-11-08 06:00:00|85724.9|85674.9|85722.5|85672.5|85725.1|85675.1|85719.3|85669.3|46
1636351210000|2021-11-08 06:00:10|85722|85672|85705.2|85655.2|85722.2|85672.2|85705.1|85655.1|59
1636351220000|2021-11-08 06:00:20|85705|85655|85704.6|85654.6|85707|85657|85704.6|85654.6|44
1636351230000|2021-11-08 06:00:30|85704.7|85654.7|85701.2|85651.2|85704.7|85654.7|85701.1|85651.1|38
1636351240000|2021-11-08 06:00:40|85701|85651|85700.1|85650.1|85702.3|85652.3|85699.6|85649.6|35
1636351250000|2021-11-08 06:00:50|85700.7|85650.7|85698.7|85648.7|85700.7|85650.7|85698|85648|33
1636351260000|2021-11-08 06:01:00|85698.6|85648.6|85696|85646|85699.5|85649.5|85695.3|85645.3|34
1636351270000|2021-11-08 06:01:10|85696.4|85646.4|85697.2|85647.2|85698.9|85648.9|85695.9|85645.9|27
1636351280000|2021-11-08 06:01:20|85697.1|85647.1|85698.7|85648.7|85699.3|85649.3|85696.3|85646.3|34
1636351290000|2021-11-08 06:01:30|85699|85649|85700.3|85650.3|85700.7|85650.7|85698.3|85648.3|31
1636351300000|2021-11-08 06:01:40|85700.4|85650.4|85699.6|85649.6|85700.5|85650.5|85699.5|85649.5|14
1636351310000|2021-11-08 06:01:50|85698.9|85648.9|85700.3|85650.3|85701.2|85651.2|85698.9|85648.9|47
1636351320000|2021-11-08 06:02:00|85700.6|85650.6|85699.8|85649.8|85700.6|85650.6|85695.8|85645.8|54
1636351330000|2021-11-08 06:02:10|85699.7|85649.7|85697.2|85647.2|85700|85650|85696.9|85646.9|25
1636351340000|2021-11-08 06:02:20|85697.1|85647.1|85697.3|85647.3|85697.4|85647.4|85696.2|85646.2|40
1636351350000|2021-11-08 06:02:30|85696.8|85646.8|85698|85648|85698|85648|85696.2|85646.2|36
1636351360000|2021-11-08 06:02:40|85697.9|85647.9|85697.2|85647.2|85698.1|85648.1|85697|85647|44
1636351370000|2021-11-08 06:02:50|85697.5|85647.5|85698|85648|85698.9|85648.9|85697.5|85647.5|27
1636351380000|2021-11-08 06:03:00|85697.9|85647.9|85697.4|85647.4|85699|85649|85697|85647|37
1636351390000|2021-11-08 06:03:10|85697.3|85647.3|85698.9|85648.9|85699.8|85649.8|85696.5|85646.5|30
1636351400000|2021-11-08 06:03:20|85698.7|85648.7|85698.7|85648.7|85699.2|85649.2|85697.8|85647.8|31
1636351410000|2021-11-08 06:03:30|85698.4|85648.4|85698.2|85648.2|85700.7|85650.7|85697.8|85647.8|41
1636351420000|2021-11-08 06:03:40|85698.3|85648.3|85697.9|85647.9|85698.8|85648.8|85696.5|85646.5|46
1636351430000|2021-11-08 06:03:50|85698.1|85648.1|85697|85647|85698.1|85648.1|85696.9|85646.9|23
1636351440000|2021-11-08 06:04:00|85697.2|85647.2|85695|85645|85697.8|85647.8|85695|85645|32
1636351450000|2021-11-08 06:04:10|85694.8|85644.8|85694|85644|85694.8|85644.8|85693.1|85643.1|39
1636351460000|2021-11-08 06:04:20|85693.9|85643.9|85694|85644|85694.3|85644.3|85693.6|85643.6|48
1636351470000|2021-11-08 06:04:30|85693.9|85643.9|85693.2|85643.2|85694.6|85644.6|85693|85643|37
1636351480000|2021-11-08 06:04:40|85693.1|85643.1|85692.4|85642.4|85693.8|85643.8|85690.8|85640.8|34
1636351490000|2021-11-08 06:04:50|85692.3|85642.3|85692.8|85642.8|85695.8|85645.8|85692.3|85642.3|24
1636351500000|2021-11-08 06:05:00|85692.9|85642.9|85693|85643|85694.3|85644.3|85692.8|85642.8|29
1636351510000|2021-11-08 06:05:10|85693.2|85643.2|85693.8|85643.8|85694|85644|85693.2|85643.2|4
1636351520000|2021-11-08 06:05:20|85693.6|85643.6|85694.4|85644.4|85694.7|85644.7|85693.4|85643.4|14
1636351530000|2021-11-08 06:05:30|85694.3|85644.3|85693.4|85643.4|85694.4|85644.4|85693.3|85643.3|16
1636351540000|2021-11-08 06:05:40|85693.7|85643.7|85693.2|85643.2|85694|85644|85692.9|85642.9|26
1636351550000|2021-11-08 06:05:50|85693.3|85643.3|85693|85643|85693.5|85643.5|85693|85643|21
1636351560000|2021-11-08 06:06:00|85693.1|85643.1|85689|85639|85693.5|85643.5|85688.3|85638.3|35
1636351570000|2021-11-08 06:06:10|85688.9|85638.9|85678.3|85628.3|85691|85641|85678.3|85628.3|32
1636351580000|2021-11-08 06:06:20|85677.6|85627.6|85678.1|85628.1|85680|85630|85677.5|85627.5|50
1636351590000|2021-11-08 06:06:30|85677.9|85627.9|85679.8|85629.8|85680.4|85630.4|85677.7|85627.7|46
1636351600000|2021-11-08 06:06:40|85679.7|85629.7|85678.1|85628.1|85679.7|85629.7|85676.2|85626.2|32
1636351610000|2021-11-08 06:06:50|85678|85628|85679.7|85629.7|85679.7|85629.7|85676.6|85626.6|29
1636351620000|2021-11-08 06:07:00|85679.6|85629.6|85680.1|85630.1|85682.8|85632.8|85679.6|85629.6|37
1636351630000|2021-11-08 06:07:10|85680.2|85630.2|85679.6|85629.6|85680.9|85630.9|85679.4|85629.4|44
1636351640000|2021-11-08 06:07:20|85679.7|85629.7|85681.8|85631.8|85682.1|85632.1|85679.7|85629.7|32
1636351650000|2021-11-08 06:07:30|85681.6|85631.6|85681.7|85631.7|85681.9|85631.9|85681.2|85631.2|24
1636351660000|2021-11-08 06:07:40|85681.8|85631.8|85682|85632|85682.4|85632.4|85681.7|85631.7|10
1636351670000|2021-11-08 06:07:50|85681.9|85631.9|85680.4|85630.4|85682.5|85632.5|85679|85629|26
1636351680000|2021-11-08 06:08:00|85679.6|85629.6|85679.2|85629.2|85679.6|85629.6|85677.6|85627.6|27
1636351690000|2021-11-08 06:08:10|85678.7|85628.7|85679.5|85629.5|85679.6|85629.6|85678.6|85628.6|28
1636351700000|2021-11-08 06:08:20|85679.4|85629.4|85679.1|85629.1|85680.8|85630.8|85679|85629|33
1636351710000|2021-11-08 06:08:30|85678.7|85628.7|85671.1|85621.1|85679.2|85629.2|85670.4|85620.4|45
1636351720000|2021-11-08 06:08:40|85671.2|85621.2|85667.5|85617.5|85671.2|85621.2|85667.5|85617.5|42
1636351730000|2021-11-08 06:08:50|85667.6|85617.6|85668.4|85618.4|85670.3|85620.3|85667.6|85617.6|56
1636351740000|2021-11-08 06:09:00|85669.9|85619.9|85670.5|85620.5|85670.9|85620.9|85668.5|85618.5|29
1636351750000|2021-11-08 06:09:10|85670.4|85620.4|85667.2|85617.2|85670.7|85620.7|85666.6|85616.6|36
1636351760000|2021-11-08 06:09:20|85667.1|85617.1|85663.6|85613.6|85670.1|85620.1|85663.1|85613.1|50
1636351770000|2021-11-08 06:09:30|85664.1|85614.1|85665.5|85615.5|85666.2|85616.2|85663.7|85613.7|69
1636351780000|2021-11-08 06:09:40|85665.3|85615.3|85665.4|85615.4|85665.9|85615.9|85664.9|85614.9|23
1636351790000|2021-11-08 06:09:50|85664.3|85614.3|85666|85616|85666.3|85616.3|85664.1|85614.1|41
1636351800000|2021-11-08 06:10:00|85666.1|85616.1|85667.2|85617.2|85667.5|85617.5|85665.5|85615.5|62
1636351810000|2021-11-08 06:10:10|85667.3|85617.3|85666|85616|85667.3|85617.3|85665|85615|47
1636351820000|2021-11-08 06:10:20|85665.8|85615.8|85666.5|85616.5|85666.8|85616.8|85665.6|85615.6|25
1636351830000|2021-11-08 06:10:30|85667.1|85617.1|85667.3|85617.3|85667.8|85617.8|85665.5|85615.5|57
1636351840000|2021-11-08 06:10:40|85667.4|85617.4|85668.3|85618.3|85668.5|85618.5|85667.2|85617.2|19
1636351850000|2021-11-08 06:10:50|85667.9|85617.9|85669.5|85619.5|85670.5|85620.5|85667.9|85617.9|20
1636351860000|2021-11-08 06:11:00|85669.2|85619.2|85670.7|85620.7|85671|85621|85668.3|85618.3|42
1636351870000|2021-11-08 06:11:10|85670.6|85620.6|85673.1|85623.1|85673.1|85623.1|85670|85620|38
1636351880000|2021-11-08 06:11:20|85673.2|85623.2|85671.7|85621.7|85673.4|85623.4|85671.2|85621.2|36
1636351890000|2021-11-08 06:11:30|85671.8|85621.8|85671.2|85621.2|85671.8|85621.8|85670.8|85620.8|20
1636351900000|2021-11-08 06:11:40|85671.1|85621.1|85671.4|85621.4|85671.8|85621.8|85670.2|85620.2|46
1636351910000|2021-11-08 06:11:50|85671.3|85621.3|85671.5|85621.5|85672.2|85622.2|85670.8|85620.8|37
1636351920000|2021-11-08 06:12:00|85671.4|85621.4|85671.4|85621.4|85673|85623|85671.1|85621.1|22
1636351930000|2021-11-08 06:12:10|85671.5|85621.5|85672.3|85622.3|85673.7|85623.7|85670.9|85620.9|30
1636351940000|2021-11-08 06:12:20|85672.8|85622.8|85673.6|85623.6|85673.6|85623.6|85672.6|85622.6|29
1636351950000|2021-11-08 06:12:30|85674|85624|85672.1|85622.1|85674|85624|85671.5|85621.5|20
1636351960000|2021-11-08 06:12:40|85671.9|85621.9|85672.4|85622.4|85672.8|85622.8|85671.7|85621.7|15
1636351970000|2021-11-08 06:12:50|85672.6|85622.6|85668|85618|85672.6|85622.6|85667|85617|39
1636351980000|2021-11-08 06:13:00|85667.6|85617.6|85668.7|85618.7|85669.6|85619.6|85667.5|85617.5|31
1636351990000|2021-11-08 06:13:10|85668.3|85618.3|85669.1|85619.1|85669.6|85619.6|85668.2|85618.2|29
1636352000000|2021-11-08 06:13:20|85669|85619|85667.3|85617.3|85669.4|85619.4|85665|85615|52
1636352010000|2021-11-08 06:13:30|85666.5|85616.5|85668|85618|85669.4|85619.4|85666.2|85616.2|43
1636352020000|2021-11-08 06:13:40|85667.6|85617.6|85667|85617|85669.2|85619.2|85667|85617|26
1636352030000|2021-11-08 06:13:50|85667.5|85617.5|85667.1|85617.1|85667.5|85617.5|85666|85616|21
1636352040000|2021-11-08 06:14:00|85667|85617|85667.9|85617.9|85668.4|85618.4|85666.1|85616.1|34
1636352050000|2021-11-08 06:14:10|85668.1|85618.1|85667.3|85617.3|85668.1|85618.1|85666.8|85616.8|22
1636352060000|2021-11-08 06:14:20|85667.1|85617.1|85666.5|85616.5|85667.1|85617.1|85665.6|85615.6|26
1636352070000|2021-11-08 06:14:30|85666|85616|85658.3|85608.3|85667|85617|85658|85608|47
1636352080000|2021-11-08 06:14:40|85658.7|85608.7|85662|85612|85663.3|85613.3|85658|85608|36
1636352090000|2021-11-08 06:14:50|85662.1|85612.1|85660.8|85610.8|85662.5|85612.5|85660.1|85610.1|41
1636352100000|2021-11-08 06:15:00|85660.9|85610.9|85667.1|85617.1|85669.9|85619.9|85660.8|85610.8|58
1636352110000|2021-11-08 06:15:10|85667.3|85617.3|85664.8|85614.8|85667.9|85617.9|85664.8|85614.8|48
1636352120000|2021-11-08 06:15:20|85665|85615|85668.2|85618.2|85668.2|85618.2|85665|85615|29
1636352130000|2021-11-08 06:15:30|85668.3|85618.3|85672.6|85622.6|85672.6|85622.6|85668.3|85618.3|42
1636352140000|2021-11-08 06:15:40|85672|85622|85671.1|85621.1|85672.5|85622.5|85670.8|85620.8|24
1636352150000|2021-11-08 06:15:50|85670.2|85620.2|85665.6|85615.6|85670.8|85620.8|85665.5|85615.5|34
1636352160000|2021-11-08 06:16:00|85665.4|85615.4|85661.6|85611.6|85667.5|85617.5|85659.7|85609.7|42
1636352170000|2021-11-08 06:16:10|85661.4|85611.4|85661.9|85611.9|85664.7|85614.7|85661.4|85611.4|30
1636352180000|2021-11-08 06:16:20|85661.8|85611.8|85664|85614|85664.3|85614.3|85661.2|85611.2|45
1636352190000|2021-11-08 06:16:30|85664.2|85614.2|85665.3|85615.3|85666.1|85616.1|85663.2|85613.2|34
1636352200000|2021-11-08 06:16:40|85665.8|85615.8|85663.5|85613.5|85665.8|85615.8|85661.9|85611.9|29
1636352210000|2021-11-08 06:16:50|85663.4|85613.4|85666.3|85616.3|85666.3|85616.3|85663.1|85613.1|26
1636352220000|2021-11-08 06:17:00|85666.2|85616.2|85666|85616|85667.1|85617.1|85663.7|85613.7|25
1636352230000|2021-11-08 06:17:10|85665.9|85615.9|85674.8|85624.8|85675.4|85625.4|85665.7|85615.7|39
1636352240000|2021-11-08 06:17:20|85674.9|85624.9|85671.3|85621.3|85675.7|85625.7|85670.9|85620.9|50
1636352250000|2021-11-08 06:17:30|85672.7|85622.7|85670|85620|85672.9|85622.9|85669.5|85619.5|32
1636352260000|2021-11-08 06:17:40|85670.1|85620.1|85670.1|85620.1|85670.3|85620.3|85669.5|85619.5|19
1636352270000|2021-11-08 06:17:50|85670.2|85620.2|85668.6|85618.6|85670.8|85620.8|85667.3|85617.3|30
1636352280000|2021-11-08 06:18:00|85668.7|85618.7|85668.8|85618.8|85669.3|85619.3|85666.7|85616.7|37
1636352290000|2021-11-08 06:18:10|85669.3|85619.3|85669.5|85619.5|85670.4|85620.4|85669.1|85619.1|25
1636352300000|2021-11-08 06:18:20|85669.8|85619.8|85670.7|85620.7|85670.7|85620.7|85668.3|85618.3|17
1636352310000|2021-11-08 06:18:30|85668.5|85618.5|85668.9|85618.9|85669.7|85619.7|85668.2|85618.2|24
1636352320000|2021-11-08 06:18:40|85668.6|85618.6|85669.3|85619.3|85669.5|85619.5|85667.4|85617.4|16
1636352330000|2021-11-08 06:18:50|85669.1|85619.1|85669.9|85619.9|85670.9|85620.9|85669|85619|21
1636352340000|2021-11-08 06:19:00|85670.3|85620.3|85669.9|85619.9|85670.3|85620.3|85668.6|85618.6|17
1636352350000|2021-11-08 06:19:10|85669.7|85619.7|85669.4|85619.4|85670.1|85620.1|85669.1|85619.1|13
1636352360000|2021-11-08 06:19:20|85669.7|85619.7|85671.2|85621.2|85671.2|85621.2|85668.7|85618.7|20
1636352370000|2021-11-08 06:19:30|85671.4|85621.4|85671.4|85621.4|85671.6|85621.6|85668.7|85618.7|30
1636352380000|2021-11-08 06:19:40|85670.9|85620.9|85670.8|85620.8|85671.3|85621.3|85669|85619|19
1636352390000|2021-11-08 06:19:50|85671.6|85621.6|85670.6|85620.6|85671.6|85621.6|85669.8|85619.8|24
1636352400000|2021-11-08 06:20:00|85670.4|85620.4|85674.5|85624.5|85675.2|85625.2|85670|85620|31
1636352410000|2021-11-08 06:20:10|85675.2|85625.2|85675|85625|85675.5|85625.5|85674|85624|13
1636352420000|2021-11-08 06:20:20|85674.6|85624.6|85677.4|85627.4|85677.7|85627.7|85673.9|85623.9|23
1636352430000|2021-11-08 06:20:30|85677.3|85627.3|85674.7|85624.7|85677.6|85627.6|85674.3|85624.3|25
1636352440000|2021-11-08 06:20:40|85673.9|85623.9|85674.9|85624.9|85675.3|85625.3|85672|85622|35
1636352450000|2021-11-08 06:20:50|85675.2|85625.2|85675.7|85625.7|85676.3|85626.3|85674.9|85624.9|17
1636352460000|2021-11-08 06:21:00|85675.6|85625.6|85677.6|85627.6|85677.6|85627.6|85674.8|85624.8|24
1636352470000|2021-11-08 06:21:10|85676.9|85626.9|85676.5|85626.5|85678|85628|85676.3|85626.3|11
1636352480000|2021-11-08 06:21:20|85677.5|85627.5|85678.5|85628.5|85679|85629|85677|85627|18
1636352490000|2021-11-08 06:21:30|85678.1|85628.1|85677.7|85627.7|85678.5|85628.5|85677.2|85627.2|20
1636352500000|2021-11-08 06:21:40|85678.1|85628.1|85678.4|85628.4|85679.7|85629.7|85676.8|85626.8|33
1636352510000|2021-11-08 06:21:50|85678.7|85628.7|85677.5|85627.5|85678.7|85628.7|85677.4|85627.4|22
1636352520000|2021-11-08 06:22:00|85677.1|85627.1|85678.5|85628.5|85679|85629|85676.7|85626.7|19
1636352530000|2021-11-08 06:22:10|85678.2|85628.2|85677.9|85627.9|85678.2|85628.2|85675.8|85625.8|30
1636352540000|2021-11-08 06:22:20|85677.4|85627.4|85682.1|85632.1|85683.1|85633.1|85677.4|85627.4|31
1636352550000|2021-11-08 06:22:30|85684.3|85634.3|85681.6|85631.6|85684.5|85634.5|85681.6|85631.6|16
1636352560000|2021-11-08 06:22:40|85682.2|85632.2|85681.8|85631.8|85683|85633|85681.8|85631.8|18
1636352570000|2021-11-08 06:22:50|85681.7|85631.7|85681.3|85631.3|85682.9|85632.9|85681.3|85631.3|11
1636352580000|2021-11-08 06:23:00|85680.8|85630.8|85679.3|85629.3|85684|85634|85679.3|85629.3|17
1636352590000|2021-11-08 06:23:10|85679.9|85629.9|85683.2|85633.2|85683.4|85633.4|85679.3|85629.3|14
1636352600000|2021-11-08 06:23:20|85682.9|85632.9|85682.4|85632.4|85683.1|85633.1|85682.3|85632.3|15
1636352610000|2021-11-08 06:23:30|85681.8|85631.8|85682.8|85632.8|85683.1|85633.1|85680.6|85630.6|32
1636352620000|2021-11-08 06:23:40|85682.6|85632.6|85681.6|85631.6|85683.1|85633.1|85681.4|85631.4|28
1636352630000|2021-11-08 06:23:50|85681.2|85631.2|85681.9|85631.9|85682.3|85632.3|85679.9|85629.9|34
1636352640000|2021-11-08 06:24:00|85682.3|85632.3|85680.6|85630.6|85682.6|85632.6|85678.9|85628.9|25
1636352650000|2021-11-08 06:24:10|85680.2|85630.2|85680.8|85630.8|85680.8|85630.8|85679.1|85629.1|14
1636352660000|2021-11-08 06:24:20|85680.3|85630.3|85682.5|85632.5|85682.8|85632.8|85680.3|85630.3|22
1636352670000|2021-11-08 06:24:30|85682.6|85632.6|85681.2|85631.2|85682.6|85632.6|85680.2|85630.2|22
1636352680000|2021-11-08 06:24:40|85681.4|85631.4|85680.4|85630.4|85681.4|85631.4|85679.9|85629.9|19
1636352690000|2021-11-08 06:24:50|85680.6|85630.6|85679.9|85629.9|85681|85631|85679.9|85629.9|9
1636352700000|2021-11-08 06:25:00|85680|85630|85682.4|85632.4|85682.5|85632.5|85679.1|85629.1|36
1636352710000|2021-11-08 06:25:10|85681.8|85631.8|85681.5|85631.5|85683.1|85633.1|85681.4|85631.4|24
1636352720000|2021-11-08 06:25:20|85680.9|85630.9|85680.8|85630.8|85681.8|85631.8|85680|85630|22
1636352730000|2021-11-08 06:25:30|85680.6|85630.6|85679.7|85629.7|85680.7|85630.7|85679.4|85629.4|20
1636352740000|2021-11-08 06:25:40|85679.8|85629.8|85678.8|85628.8|85681.4|85631.4|85678.8|85628.8|22
1636352750000|2021-11-08 06:25:50|85678.9|85628.9|85680.6|85630.6|85681|85631|85678.7|85628.7|10
1636352760000|2021-11-08 06:26:00|85680.3|85630.3|85679.3|85629.3|85681.1|85631.1|85679.3|85629.3|23
1636352770000|2021-11-08 06:26:10|85679.8|85629.8|85678.9|85628.9|85681|85631|85678.2|85628.2|24
1636352780000|2021-11-08 06:26:20|85679|85629|85679.6|85629.6|85682.3|85632.3|85678.5|85628.5|32
1636352790000|2021-11-08 06:26:30|85679.5|85629.5|85680.1|85630.1|85680.3|85630.3|85678.8|85628.8|19
1636352800000|2021-11-08 06:26:40|85680|85630|85680.9|85630.9|85681.1|85631.1|85677.4|85627.4|22
1636352810000|2021-11-08 06:26:50|85680.5|85630.5|85680.2|85630.2|85681.2|85631.2|85679.6|85629.6|14
1636352820000|2021-11-08 06:27:00|85680.4|85630.4|85682|85632|85683.1|85633.1|85680.4|85630.4|22
1636352830000|2021-11-08 06:27:10|85681.9|85631.9|85682.9|85632.9|85683.4|85633.4|85681.9|85631.9|27
1636352840000|2021-11-08 06:27:20|85683.9|85633.9|85683.9|85633.9|85684.1|85634.1|85682.9|85632.9|19
1636352850000|2021-11-08 06:27:30|85683.8|85633.8|85682.6|85632.6|85685.3|85635.3|85682.6|85632.6|21
1636352860000|2021-11-08 06:27:40|85682.7|85632.7|85686.8|85636.8|85687.2|85637.2|85682.6|85632.6|32
1636352870000|2021-11-08 06:27:50|85686.7|85636.7|85686.6|85636.6|85686.7|85636.7|85685.7|85635.7|24
1636352880000|2021-11-08 06:28:00|85686.8|85636.8|85686.3|85636.3|85687.3|85637.3|85686.1|85636.1|28
1636352890000|2021-11-08 06:28:10|85686|85636|85686.7|85636.7|85687.1|85637.1|85684.8|85634.8|33
1636352900000|2021-11-08 06:28:20|85686.6|85636.6|85687.4|85637.4|85688|85638|85685|85635|24
1636352910000|2021-11-08 06:28:30|85686.6|85636.6|85687|85637|85687.9|85637.9|85685.6|85635.6|28
1636352920000|2021-11-08 06:28:40|85686.7|85636.7|85687.2|85637.2|85687.5|85637.5|85686.1|85636.1|29
1636352930000|2021-11-08 06:28:50|85687.3|85637.3|85687.5|85637.5|85687.6|85637.6|85686.2|85636.2|19
1636352940000|2021-11-08 06:29:00|85687.2|85637.2|85688.9|85638.9|85689.2|85639.2|85686.5|85636.5|29
1636352950000|2021-11-08 06:29:10|85689|85639|85688.7|85638.7|85690.1|85640.1|85688.3|85638.3|38
1636352960000|2021-11-08 06:29:20|85688.2|85638.2|85687.9|85637.9|85689.5|85639.5|85687|85637|29
1636352970000|2021-11-08 06:29:30|85687.6|85637.6|85690.4|85640.4|85691.4|85641.4|85687.6|85637.6|31
1636352980000|2021-11-08 06:29:40|85689.4|85639.4|85690.6|85640.6|85691.6|85641.6|85689.4|85639.4|22
1636352990000|2021-11-08 06:29:50|85691.5|85641.5|85690.3|85640.3|85691.9|85641.9|85689.1|85639.1|30
1636353000000|2021-11-08 06:30:00|85690.6|85640.6|85687.2|85637.2|85691|85641|85687.2|85637.2|32
1636353010000|2021-11-08 06:30:10|85687.9|85637.9|85689.4|85639.4|85690.5|85640.5|85686.8|85636.8|20
1636353020000|2021-11-08 06:30:20|85689.1|85639.1|85691.4|85641.4|85691.9|85641.9|85688.6|85638.6|19
1636353030000|2021-11-08 06:30:30|85690.3|85640.3|85692.4|85642.4|85692.7|85642.7|85689.6|85639.6|26
1636353040000|2021-11-08 06:30:40|85692.2|85642.2|85690.7|85640.7|85692.2|85642.2|85690|85640|21
1636353050000|2021-11-08 06:30:50|85691.2|85641.2|85691.1|85641.1|85691.4|85641.4|85690.1|85640.1|19
1636353060000|2021-11-08 06:31:00|85690.1|85640.1|85689.6|85639.6|85691.9|85641.9|85689.6|85639.6|24
1636353070000|2021-11-08 06:31:10|85689.7|85639.7|85689.3|85639.3|85689.7|85639.7|85688.1|85638.1|20
1636353080000|2021-11-08 06:31:20|85689.4|85639.4|85689.4|85639.4|85689.7|85639.7|85688.8|85638.8|11
1636353090000|2021-11-08 06:31:30|85689|85639|85694.4|85644.4|85694.9|85644.9|85689|85639|19
1636353100000|2021-11-08 06:31:40|85693.8|85643.8|85694.9|85644.9|85695.2|85645.2|85692.1|85642.1|20
1636353110000|2021-11-08 06:31:50|85694.6|85644.6|85694.1|85644.1|85695.6|85645.6|85693.6|85643.6|17
1636353120000|2021-11-08 06:32:00|85694.3|85644.3|85693.8|85643.8|85694.5|85644.5|85692.5|85642.5|24
1636353130000|2021-11-08 06:32:10|85694.2|85644.2|85694.9|85644.9|85694.9|85644.9|85693.2|85643.2|26
1636353140000|2021-11-08 06:32:20|85695|85645|85696.1|85646.1|85696.9|85646.9|85694.6|85644.6|27
1636353150000|2021-11-08 06:32:30|85696.2|85646.2|85694.7|85644.7|85696.5|85646.5|85694|85644|28
1636353160000|2021-11-08 06:32:40|85694.8|85644.8|85695.8|85645.8|85697.3|85647.3|85693|85643|28
1636353170000|2021-11-08 06:32:50|85695|85645|85695.2|85645.2|85695.8|85645.8|85693.3|85643.3|24
1636353180000|2021-11-08 06:33:00|85694.6|85644.6|85696.6|85646.6|85696.6|85646.6|85694.1|85644.1|21
1636353190000|2021-11-08 06:33:10|85697|85647|85699.8|85649.8|85703.6|85653.6|85697|85647|28
1636353200000|2021-11-08 06:33:20|85700.6|85650.6|85702.2|85652.2|85702.2|85652.2|85699.7|85649.7|23
1636353210000|2021-11-08 06:33:30|85702.3|85652.3|85710.1|85660.1|85710.1|85660.1|85699.5|85649.5|24
1636353220000|2021-11-08 06:33:40|85710.9|85660.9|85740.3|85690.3|85753.6|85703.6|85708.1|85658.1|70
1636353230000|2021-11-08 06:33:50|85740|85690|85741|85691|85743.5|85693.5|85740|85690|29
1636353240000|2021-11-08 06:34:00|85739.9|85689.9|85737.3|85687.3|85740|85690|85736.8|85686.8|21
1636353250000|2021-11-08 06:34:10|85737.8|85687.8|85735.7|85685.7|85738.2|85688.2|85735.7|85685.7|28
1636353260000|2021-11-08 06:34:20|85735.8|85685.8|85736.2|85686.2|85736.3|85686.3|85734.4|85684.4|13
1636353270000|2021-11-08 06:34:30|85736|85686|85735.6|85685.6|85737.3|85687.3|85735.6|85685.6|20
1636353280000|2021-11-08 06:34:40|85735.4|85685.4|85730.5|85680.5|85735.4|85685.4|85730.1|85680.1|29
1636353290000|2021-11-08 06:34:50|85730.6|85680.6|85730.5|85680.5|85731.7|85681.7|85730.1|85680.1|23
1636353300000|2021-11-08 06:35:00|85730.7|85680.7|85730.7|85680.7|85732|85682|85730.6|85680.6|29
1636353310000|2021-11-08 06:35:10|85730.8|85680.8|85732.2|85682.2|85732.2|85682.2|85729.7|85679.7|23
1636353320000|2021-11-08 06:35:20|85731.4|85681.4|85729.7|85679.7|85732.2|85682.2|85729.1|85679.1|20
1636353330000|2021-11-08 06:35:30|85729.8|85679.8|85731.8|85681.8|85734.3|85684.3|85727.7|85677.7|38
1636353340000|2021-11-08 06:35:40|85732.3|85682.3|85731.7|85681.7|85733.2|85683.2|85730.2|85680.2|28
1636353350000|2021-11-08 06:35:50|85731.3|85681.3|85730.7|85680.7|85731.7|85681.7|85730.5|85680.5|12
1636353360000|2021-11-08 06:36:00|85730.1|85680.1|85706.9|85656.9|85731.6|85681.6|85704.7|85654.7|50
1636353370000|2021-11-08 06:36:10|85705.4|85655.4|85707.7|85657.7|85708.3|85658.3|85704.6|85654.6|41
1636353380000|2021-11-08 06:36:20|85708.1|85658.1|85706.6|85656.6|85709.7|85659.7|85706.4|85656.4|44
1636353390000|2021-11-08 06:36:30|85706.4|85656.4|85706.8|85656.8|85708.7|85658.7|85706.3|85656.3|31
1636353400000|2021-11-08 06:36:40|85706.6|85656.6|85704.8|85654.8|85707.9|85657.9|85704.3|85654.3|24
1636353410000|2021-11-08 06:36:50|85704.9|85654.9|85705.5|85655.5|85706|85656|85703.7|85653.7|38
1636353420000|2021-11-08 06:37:00|85706.5|85656.5|85704.4|85654.4|85706.5|85656.5|85702.5|85652.5|33
1636353430000|2021-11-08 06:37:10|85703.2|85653.2|85705.4|85655.4|85705.4|85655.4|85702.7|85652.7|34
1636353440000|2021-11-08 06:37:20|85704.9|85654.9|85703.8|85653.8|85705.1|85655.1|85703.8|85653.8|16
1636353450000|2021-11-08 06:37:30|85703.2|85653.2|85703.4|85653.4|85705.2|85655.2|85703.1|85653.1|11
1636353460000|2021-11-08 06:37:40|85703.8|85653.8|85708|85658|85710.8|85660.8|85703.2|85653.2|34
1636353470000|2021-11-08 06:37:50|85707.4|85657.4|85706.1|85656.1|85709.1|85659.1|85705.2|85655.2|16
1636353480000|2021-11-08 06:38:00|85705.2|85655.2|85704.4|85654.4|85708.7|85658.7|85704.3|85654.3|30
1636353490000|2021-11-08 06:38:10|85702.8|85652.8|85704.9|85654.9|85706.2|85656.2|85702.7|85652.7|36
1636353500000|2021-11-08 06:38:20|85705.2|85655.2|85706.1|85656.1|85706.5|85656.5|85705|85655|19
1636353510000|2021-11-08 06:38:30|85706.2|85656.2|85707.4|85657.4|85707.7|85657.7|85705.4|85655.4|14
1636353520000|2021-11-08 06:38:40|85707.5|85657.5|85705.7|85655.7|85707.5|85657.5|85705.4|85655.4|13
1636353530000|2021-11-08 06:38:50|85708.4|85658.4|85704.6|85654.6|85708.4|85658.4|85703.8|85653.8|23
1636353540000|2021-11-08 06:39:00|85705.3|85655.3|85704.1|85654.1|85706.1|85656.1|85702.7|85652.7|22
1636353550000|2021-11-08 06:39:10|85704|85654|85703|85653|85704.9|85654.9|85702.6|85652.6|15
1636353560000|2021-11-08 06:39:20|85703.2|85653.2|85704.9|85654.9|85705.7|85655.7|85703.1|85653.1|23
1636353570000|2021-11-08 06:39:30|85705.5|85655.5|85704.3|85654.3|85706.2|85656.2|85703.9|85653.9|24
1636353580000|2021-11-08 06:39:40|85703.9|85653.9|85703.5|85653.5|85705|85655|85702.9|85652.9|31
1636353590000|2021-11-08 06:39:50|85704.1|85654.1|85703.4|85653.4|85704.3|85654.3|85702.9|85652.9|20
1636353600000|2021-11-08 06:40:00|85702.9|85652.9|85701.5|85651.5|85703.6|85653.6|85701.1|85651.1|26
1636353610000|2021-11-08 06:40:10|85701.3|85651.3|85702.4|85652.4|85703.7|85653.7|85700.7|85650.7|22
1636353620000|2021-11-08 06:40:20|85702.3|85652.3|85701.7|85651.7|85703.5|85653.5|85701.7|85651.7|18
1636353630000|2021-11-08 06:40:30|85703|85653|85701|85651|85703|85653|85700.6|85650.6|21
1636353640000|2021-11-08 06:40:40|85701.2|85651.2|85702.3|85652.3|85703.6|85653.6|85700.7|85650.7|22
1636353650000|2021-11-08 06:40:50|85705.2|85655.2|85702.4|85652.4|85705.2|85655.2|85701.5|85651.5|13
1636353660000|2021-11-08 06:41:00|85702.1|85652.1|85702.4|85652.4|85702.7|85652.7|85702|85652|9
1636353670000|2021-11-08 06:41:10|85702.2|85652.2|85700.7|85650.7|85702.2|85652.2|85700.7|85650.7|4
1636353680000|2021-11-08 06:41:20|85702|85652|85699.8|85649.8|85702.2|85652.2|85699.4|85649.4|20
1636353690000|2021-11-08 06:41:30|85700.2|85650.2|85700.7|85650.7|85700.7|85650.7|85698.9|85648.9|18
1636353700000|2021-11-08 06:41:40|85700|85650|85699.8|85649.8|85701.7|85651.7|85699.8|85649.8|11
1636353710000|2021-11-08 06:41:50|85699.4|85649.4|85698.5|85648.5|85699.4|85649.4|85697.4|85647.4|22
1636353720000|2021-11-08 06:42:00|85698.6|85648.6|85698.2|85648.2|85699.1|85649.1|85697.5|85647.5|14
1636353730000|2021-11-08 06:42:10|85698.7|85648.7|85696.6|85646.6|85698.7|85648.7|85696.6|85646.6|18
1636353740000|2021-11-08 06:42:20|85696.7|85646.7|85695.3|85645.3|85697.4|85647.4|85695.3|85645.3|26
1636353750000|2021-11-08 06:42:30|85696|85646|85694.2|85644.2|85697.9|85647.9|85693.9|85643.9|31
1636353760000|2021-11-08 06:42:40|85694.9|85644.9|85692.2|85642.2|85695.9|85645.9|85691|85641|43
1636353770000|2021-11-08 06:42:50|85691.7|85641.7|85691.6|85641.6|85693.3|85643.3|85691.6|85641.6|34
1636353780000|2021-11-08 06:43:00|85691.8|85641.8|85691.9|85641.9|85692.4|85642.4|85691.2|85641.2|21
1636353790000|2021-11-08 06:43:10|85691.8|85641.8|85690.6|85640.6|85692.5|85642.5|85689.9|85639.9|24
1636353800000|2021-11-08 06:43:20|85690.4|85640.4|85689.7|85639.7|85690.4|85640.4|85689.3|85639.3|24
1636353810000|2021-11-08 06:43:30|85689.6|85639.6|85690.4|85640.4|85690.4|85640.4|85687.8|85637.8|25
1636353820000|2021-11-08 06:43:40|85690.3|85640.3|85688.7|85638.7|85690.3|85640.3|85688.2|85638.2|21
1636353830000|2021-11-08 06:43:50|85689.2|85639.2|85688.7|85638.7|85689.5|85639.5|85687|85637|10
1636353840000|2021-11-08 06:44:00|85689.1|85639.1|85687.7|85637.7|85689.8|85639.8|85687.7|85637.7|20
1636353850000|2021-11-08 06:44:10|85687.6|85637.6|85688.5|85638.5|85689.1|85639.1|85687.6|85637.6|14
1636353860000|2021-11-08 06:44:20|85688.8|85638.8|85689.2|85639.2|85691.6|85641.6|85688.4|85638.4|27
1636353870000|2021-11-08 06:44:30|85689|85639|85688.2|85638.2|85689.8|85639.8|85686.4|85636.4|16
1636353880000|2021-11-08 06:44:40|85687.4|85637.4|85692.3|85642.3|85692.5|85642.5|85687.4|85637.4|23
1636353890000|2021-11-08 06:44:50|85691.7|85641.7|85692.3|85642.3|85694.8|85644.8|85691.7|85641.7|18
1636353900000|2021-11-08 06:45:00|85692.8|85642.8|85691.9|85641.9|85693|85643|85690.2|85640.2|20
1636353910000|2021-11-08 06:45:10|85692|85642|85692.5|85642.5|85693.2|85643.2|85691.9|85641.9|14
1636353920000|2021-11-08 06:45:20|85692.6|85642.6|85695.8|85645.8|85697.2|85647.2|85692.4|85642.4|33
1636353930000|2021-11-08 06:45:30|85695.7|85645.7|85696.2|85646.2|85696.5|85646.5|85694.9|85644.9|29
1636353940000|2021-11-08 06:45:40|85696.4|85646.4|85696.7|85646.7|85696.8|85646.8|85695.4|85645.4|13
1636353950000|2021-11-08 06:45:50|85696.8|85646.8|85696.1|85646.1|85697|85647|85695.5|85645.5|12
1636353960000|2021-11-08 06:46:00|85695.3|85645.3|85696.2|85646.2|85696.8|85646.8|85694.7|85644.7|27
1636353970000|2021-11-08 06:46:10|85693.5|85643.5|85692.9|85642.9|85693.5|85643.5|85691.4|85641.4|29
1636353980000|2021-11-08 06:46:20|85694.3|85644.3|85694.3|85644.3|85695|85645|85692.9|85642.9|28
1636353990000|2021-11-08 06:46:30|85693.8|85643.8|85692|85642|85693.8|85643.8|85692|85642|25
1636354000000|2021-11-08 06:46:40|85692.5|85642.5|85692.6|85642.6|85693|85643|85691.7|85641.7|16
1636354010000|2021-11-08 06:46:50|85692.1|85642.1|85692.2|85642.2|85692.6|85642.6|85691.7|85641.7|12
1636354020000|2021-11-08 06:47:00|85693.8|85643.8|85693.7|85643.7|85694.6|85644.6|85691.5|85641.5|21
1636354030000|2021-11-08 06:47:10|85693|85643|85691.6|85641.6|85693.9|85643.9|85691.4|85641.4|27
1636354040000|2021-11-08 06:47:20|85691.5|85641.5|85691.6|85641.6|85692.7|85642.7|85690.4|85640.4|29
1636354050000|2021-11-08 06:47:30|85691.5|85641.5|85690.5|85640.5|85691.8|85641.8|85690.2|85640.2|22
1636354060000|2021-11-08 06:47:40|85691.1|85641.1|85690.5|85640.5|85692.5|85642.5|85690.5|85640.5|27
1636354070000|2021-11-08 06:47:50|85691.1|85641.1|85692.1|85642.1|85692.4|85642.4|85689.5|85639.5|25
1636354080000|2021-11-08 06:48:00|85691.8|85641.8|85693.4|85643.4|85695.1|85645.1|85691.3|85641.3|30
1636354090000|2021-11-08 06:48:10|85693.7|85643.7|85692.9|85642.9|85695.3|85645.3|85690.5|85640.5|41
1636354100000|2021-11-08 06:48:20|85692.2|85642.2|85694.1|85644.1|85694.6|85644.6|85692.2|85642.2|28
1636354110000|2021-11-08 06:48:30|85694.6|85644.6|85693.5|85643.5|85694.8|85644.8|85693.4|85643.4|11
1636354120000|2021-11-08 06:48:40|85693.6|85643.6|85694.7|85644.7|85695.3|85645.3|85693.6|85643.6|21
1636354130000|2021-11-08 06:48:50|85693.9|85643.9|85691.2|85641.2|85695.9|85645.9|85690.9|85640.9|32
1636354140000|2021-11-08 06:49:00|85691.7|85641.7|85691.1|85641.1|85693.4|85643.4|85690.5|85640.5|50
1636354150000|2021-11-08 06:49:10|85691.2|85641.2|85691.5|85641.5|85692.7|85642.7|85690.3|85640.3|24
1636354160000|2021-11-08 06:49:20|85692.5|85642.5|85692.2|85642.2|85692.8|85642.8|85690|85640|22
1636354170000|2021-11-08 06:49:30|85692.4|85642.4|85691.4|85641.4|85693.1|85643.1|85690.7|85640.7|18
1636354180000|2021-11-08 06:49:40|85690.7|85640.7|85688.6|85638.6|85690.9|85640.9|85688.3|85638.3|36
1636354190000|2021-11-08 06:49:50|85689|85639|85688.9|85638.9|85689.6|85639.6|85687.9|85637.9|26
1636354200000|2021-11-08 06:50:00|85688.6|85638.6|85688.1|85638.1|85689.6|85639.6|85687.4|85637.4|18
1636354210000|2021-11-08 06:50:10|85688.2|85638.2|85687.6|85637.6|85688.2|85638.2|85686.4|85636.4|15
1636354220000|2021-11-08 06:50:20|85687.1|85637.1|85687.1|85637.1|85688.8|85638.8|85686.8|85636.8|19
1636354230000|2021-11-08 06:50:30|85686.3|85636.3|85674.2|85624.2|85686.6|85636.6|85674.1|85624.1|42
1636354240000|2021-11-08 06:50:40|85674.1|85624.1|85673.1|85623.1|85674.2|85624.2|85671.8|85621.8|32
1636354250000|2021-11-08 06:50:50|85672.3|85622.3|85667.8|85617.8|85672.3|85622.3|85666.9|85616.9|35
1636354260000|2021-11-08 06:51:00|85667.7|85617.7|85665.1|85615.1|85668.3|85618.3|85664.3|85614.3|35
1636354270000|2021-11-08 06:51:10|85666.9|85616.9|85669.2|85619.2|85669.3|85619.3|85666.9|85616.9|22
1636354280000|2021-11-08 06:51:20|85669.1|85619.1|85668.6|85618.6|85670.3|85620.3|85668.4|85618.4|17
1636354290000|2021-11-08 06:51:30|85668.7|85618.7|85668.7|85618.7|85671.1|85621.1|85667.9|85617.9|17
1636354300000|2021-11-08 06:51:40|85668.5|85618.5|85669.3|85619.3|85669.6|85619.6|85667.3|85617.3|31
1636354310000|2021-11-08 06:51:50|85669.1|85619.1|85668.1|85618.1|85669.3|85619.3|85667.6|85617.6|26
1636354320000|2021-11-08 06:52:00|85668|85618|85668.9|85618.9|85669.1|85619.1|85667.9|85617.9|19
1636354330000|2021-11-08 06:52:10|85668.8|85618.8|85669.9|85619.9|85669.9|85619.9|85668.7|85618.7|22
1636354340000|2021-11-08 06:52:20|85669.5|85619.5|85673.9|85623.9|85674.4|85624.4|85668.5|85618.5|27
1636354350000|2021-11-08 06:52:30|85673.8|85623.8|85674.2|85624.2|85675.1|85625.1|85673.2|85623.2|19
1636354360000|2021-11-08 06:52:40|85674.1|85624.1|85674.9|85624.9|85674.9|85624.9|85672.6|85622.6|24
1636354370000|2021-11-08 06:52:50|85675.3|85625.3|85675.6|85625.6|85677|85627|85674.8|85624.8|15
1636354380000|2021-11-08 06:53:00|85675.7|85625.7|85673.4|85623.4|85675.7|85625.7|85673.4|85623.4|20
1636354390000|2021-11-08 06:53:10|85672.8|85622.8|85673.7|85623.7|85674.3|85624.3|85672.4|85622.4|16
1636354400000|2021-11-08 06:53:20|85673.9|85623.9|85673.3|85623.3|85675.9|85625.9|85673.3|85623.3|24
1636354410000|2021-11-08 06:53:30|85673.4|85623.4|85673|85623|85673.7|85623.7|85672.3|85622.3|28
1636354420000|2021-11-08 06:53:40|85672.7|85622.7|85671.2|85621.2|85673.1|85623.1|85670.8|85620.8|24
1636354430000|2021-11-08 06:53:50|85671.4|85621.4|85674|85624|85674.4|85624.4|85671.1|85621.1|27
1636354440000|2021-11-08 06:54:00|85674.3|85624.3|85674.2|85624.2|85674.5|85624.5|85672.9|85622.9|30
1636354450000|2021-11-08 06:54:10|85674.1|85624.1|85671.9|85621.9|85675.8|85625.8|85670.5|85620.5|25
1636354460000|2021-11-08 06:54:20|85671.6|85621.6|85666.7|85616.7|85671.6|85621.6|85666.1|85616.1|38
1636354470000|2021-11-08 06:54:30|85666.4|85616.4|85664.7|85614.7|85666.4|85616.4|85664.7|85614.7|32
1636354480000|2021-11-08 06:54:40|85665.9|85615.9|85668.2|85618.2|85668.6|85618.6|85665.4|85615.4|26
1636354490000|2021-11-08 06:54:50|85668.8|85618.8|85668|85618|85668.8|85618.8|85667.9|85617.9|20
1636354500000|2021-11-08 06:55:00|85668.4|85618.4|85673.4|85623.4|85674.2|85624.2|85668.4|85618.4|31
1636354510000|2021-11-08 06:55:10|85673|85623|85674.3|85624.3|85674.3|85624.3|85672.8|85622.8|22
1636354520000|2021-11-08 06:55:20|85674.1|85624.1|85674.6|85624.6|85676.4|85626.4|85673.4|85623.4|25
1636354530000|2021-11-08 06:55:30|85675|85625|85674.4|85624.4|85676.4|85626.4|85673.6|85623.6|28
1636354540000|2021-11-08 06:55:40|85674.5|85624.5|85674.2|85624.2|85674.9|85624.9|85673.9|85623.9|17
1636354550000|2021-11-08 06:55:50|85674.3|85624.3|85681.3|85631.3|85681.3|85631.3|85673.7|85623.7|18
1636354560000|2021-11-08 06:56:00|85681|85631|85676.7|85626.7|85681.9|85631.9|85676.6|85626.6|38
1636354570000|2021-11-08 06:56:10|85676.6|85626.6|85677.6|85627.6|85678.1|85628.1|85676.3|85626.3|28
1636354580000|2021-11-08 06:56:20|85677.5|85627.5|85680.1|85630.1|85680.1|85630.1|85677.4|85627.4|18
1636354590000|2021-11-08 06:56:30|85680.2|85630.2|85679|85629|85680.5|85630.5|85678.8|85628.8|24
1636354600000|2021-11-08 06:56:40|85679.1|85629.1|85679.1|85629.1|85679.9|85629.9|85678.4|85628.4|19
1636354610000|2021-11-08 06:56:50|85680|85630|85679.7|85629.7|85680.4|85630.4|85679.1|85629.1|10
1636354620000|2021-11-08 06:57:00|85679|85629|85678.8|85628.8|85680.3|85630.3|85678.8|85628.8|19
1636354630000|2021-11-08 06:57:10|85678.7|85628.7|85679|85629|85680.1|85630.1|85678.7|85628.7|16
1636354640000|2021-11-08 06:57:20|85680|85630|85679.6|85629.6|85680.6|85630.6|85678.8|85628.8|24
1636354650000|2021-11-08 06:57:30|85679.7|85629.7|85684.6|85634.6|85685.6|85635.6|85679|85629|36
1636354660000|2021-11-08 06:57:40|85684.4|85634.4|85688.3|85638.3|85688.3|85638.3|85684.4|85634.4|28
1636354670000|2021-11-08 06:57:50|85688.5|85638.5|85687.7|85637.7|85688.5|85638.5|85687|85637|20
1636354680000|2021-11-08 06:58:00|85687.9|85637.9|85685.1|85635.1|85687.9|85637.9|85684.8|85634.8|25
1636354690000|2021-11-08 06:58:10|85685|85635|85687.2|85637.2|85688.3|85638.3|85684.9|85634.9|22
1636354700000|2021-11-08 06:58:20|85687.3|85637.3|85687.2|85637.2|85687.6|85637.6|85687|85637|15
1636354710000|2021-11-08 06:58:30|85688.7|85638.7|85689.2|85639.2|85690|85640|85688.2|85638.2|27
1636354720000|2021-11-08 06:58:40|85689.3|85639.3|85687.7|85637.7|85689.3|85639.3|85687|85637|19
1636354730000|2021-11-08 06:58:50|85687.9|85637.9|85687.6|85637.6|85687.9|85637.9|85687|85637|23
1636354740000|2021-11-08 06:59:00|85687.3|85637.3|85686.8|85636.8|85688.4|85638.4|85686.4|85636.4|22
1636354750000|2021-11-08 06:59:10|85691.8|85641.8|85752.2|85702.2|85754.9|85704.9|85691.8|85641.8|54
1636354760000|2021-11-08 06:59:20|85756.1|85706.1|85755.3|85705.3|85756.1|85706.1|85751|85701|33
1636354770000|2021-11-08 06:59:30|85755.6|85705.6|85719.3|85669.3|85755.6|85705.6|85715.2|85665.2|40
1636354780000|2021-11-08 06:59:40|85719.5|85669.5|85717.7|85667.7|85721|85671|85717.1|85667.1|25
1636354790000|2021-11-08 06:59:50|85717.9|85667.9|85696.9|85646.9|85726.2|85676.2|85696.6|85635.8|55
1636354800000|2021-11-08 07:00:00|85696.6|85646.6|85703.1|85653.1|85709.7|85659.7|85696.2|85646.2|67
1636354810000|2021-11-08 07:00:10|85703|85653|85700.6|85650.6|85703.6|85653.6|85699.1|85649.1|44
1636354820000|2021-11-08 07:00:20|85700.9|85650.9|85708.3|85658.3|85711.7|85661.7|85700.9|85650.9|54
1636354830000|2021-11-08 07:00:30|85708.5|85658.5|85709.7|85659.7|85710.8|85660.8|85704.9|85654.9|51
1636354840000|2021-11-08 07:00:40|85709.3|85659.3|85718|85668|85720.2|85670.2|85708.4|85658.4|62
1636354850000|2021-11-08 07:00:50|85718.8|85668.8|85709.9|85659.9|85722.5|85672.5|85709.2|85659.2|53
1636354860000|2021-11-08 07:01:00|85709.8|85659.8|85711.9|85661.9|85711.9|85661.9|85709.5|85659.5|23
1636354870000|2021-11-08 07:01:10|85712|85662|85715.5|85665.5|85716.6|85666.6|85711.9|85661.9|38
1636354880000|2021-11-08 07:01:20|85715.4|85665.4|85714|85664|85715.6|85665.6|85713.9|85663.9|19
1636354890000|2021-11-08 07:01:30|85714.2|85664.2|85709.9|85659.9|85714.6|85664.6|85709.5|85659.5|30
1636354900000|2021-11-08 07:01:40|85709.7|85659.7|85710.6|85660.6|85711.7|85661.7|85708.6|85658.6|41
1636354910000|2021-11-08 07:01:50|85710.4|85660.4|85711.9|85661.9|85713.2|85663.2|85710.2|85660.2|37
1636354920000|2021-11-08 07:02:00|85713.9|85663.9|85712.3|85662.3|85714.8|85664.8|85712.2|85662.2|28
1636354930000|2021-11-08 07:02:10|85712.2|85662.2|85716.5|85666.5|85717.1|85667.1|85711.9|85661.9|27
1636354940000|2021-11-08 07:02:20|85715.3|85665.3|85722.4|85672.4|85724.8|85674.8|85715.3|85665.3|47
1636354950000|2021-11-08 07:02:30|85722.5|85672.5|85723.4|85673.4|85724.1|85674.1|85722.3|85672.3|32
1636354960000|2021-11-08 07:02:40|85723.5|85673.5|85714.8|85664.8|85723.5|85673.5|85714.4|85664.4|40
1636354970000|2021-11-08 07:02:50|85715.2|85665.2|85715.4|85665.4|85716.6|85666.6|85714.7|85664.7|29
1636354980000|2021-11-08 07:03:00|85715.1|85665.1|85720.6|85670.6|85721.9|85684.8|85709.8|85663.8|45
1636354990000|2021-11-08 07:03:10|85721.2|85671.2|85718.9|85668.9|85721.2|85671.2|85718.8|85668.8|35
1636355000000|2021-11-08 07:03:20|85719.1|85669.1|85721|85671|85721.7|85671.7|85718.5|85668.5|25
1636355010000|2021-11-08 07:03:30|85721.1|85671.1|85722.2|85672.2|85724.7|85674.7|85721.1|85671.1|33
1636355020000|2021-11-08 07:03:40|85722.7|85672.7|85724.1|85674.1|85724.4|85674.4|85721.3|85671.3|30
1636355030000|2021-11-08 07:03:50|85723.9|85673.9|85724|85674|85726.5|85676.5|85723.7|85673.7|28
1636355040000|2021-11-08 07:04:00|85724.1|85674.1|85717.9|85667.9|85724.1|85674.1|85715.1|85665.1|42
1636355050000|2021-11-08 07:04:10|85717.7|85667.7|85713.8|85663.8|85718.2|85668.2|85713.5|85663.5|36
1636355060000|2021-11-08 07:04:20|85713.7|85663.7|85713.7|85663.7|85714.3|85664.3|85711.6|85661.6|35
1636355070000|2021-11-08 07:04:30|85713.9|85663.9|85715|85665|85716.6|85666.6|85713.2|85663.2|34
1636355080000|2021-11-08 07:04:40|85716.2|85666.2|85713.5|85663.5|85716.2|85666.2|85713.4|85663.4|38
1636355090000|2021-11-08 07:04:50|85712.7|85662.7|85714.3|85664.3|85715.3|85665.3|85712.1|85662.1|28
1636355100000|2021-11-08 07:05:00|85714.1|85664.1|85711.7|85661.7|85714.5|85664.5|85709.6|85659.6|42
1636355110000|2021-11-08 07:05:10|85711.3|85661.3|85712.7|85662.7|85715.3|85665.3|85711.3|85661.3|34
1636355120000|2021-11-08 07:05:20|85712.6|85662.6|85713.4|85663.4|85713.7|85663.7|85711.9|85661.9|19
1636355130000|2021-11-08 07:05:30|85713.5|85663.5|85714.8|85664.8|85715.6|85665.6|85713.5|85663.5|20
1636355140000|2021-11-08 07:05:40|85714.9|85664.9|85714.7|85664.7|85715.9|85665.9|85714.6|85664.6|34
1636355150000|2021-11-08 07:05:50|85714.8|85664.8|85716.4|85666.4|85716.4|85666.4|85712.6|85662.6|40
1636355160000|2021-11-08 07:06:00|85715.9|85665.9|85719.7|85669.7|85720.4|85670.4|85714.9|85664.9|29
1636355170000|2021-11-08 07:06:10|85719.6|85669.6|85719.9|85669.9|85720.3|85670.3|85719.4|85669.4|14
1636355180000|2021-11-08 07:06:20|85720.3|85670.3|85718.9|85668.9|85720.3|85670.3|85718.6|85668.6|15
1636355190000|2021-11-08 07:06:30|85719|85669|85719.2|85669.2|85719.6|85669.6|85718.5|85668.5|14
1636355200000|2021-11-08 07:06:40|85719.3|85669.3|85723.7|85673.7|85725.9|85675.9|85719.3|85669.3|35
1636355210000|2021-11-08 07:06:50|85724.1|85674.1|85725.7|85675.7|85725.8|85675.8|85723.3|85673.3|19
1636355220000|2021-11-08 07:07:00|85725.5|85675.5|85724.6|85674.6|85725.5|85675.5|85722.5|85672.5|30
1636355230000|2021-11-08 07:07:10|85724.9|85674.9|85723.2|85673.2|85724.9|85674.9|85723.1|85673.1|10
1636355240000|2021-11-08 07:07:20|85722.3|85672.3|85722.1|85672.1|85724.1|85674.1|85721.8|85671.8|24
1636355250000|2021-11-08 07:07:30|85722|85672|85724.8|85674.8|85726.2|85676.2|85721.7|85671.7|22
1636355260000|2021-11-08 07:07:40|85723|85673|85723.1|85673.1|85725.2|85675.2|85723|85673|22
1636355270000|2021-11-08 07:07:50|85723.9|85673.9|85723.7|85673.7|85724.8|85674.8|85722.8|85672.8|18
1636355280000|2021-11-08 07:08:00|85724|85674|85717.1|85667.1|85724|85674|85714.1|85664.1|44
1636355290000|2021-11-08 07:08:10|85719.3|85669.3|85723|85673|85723.6|85673.6|85718.6|85668.6|49
1636355300000|2021-11-08 07:08:20|85723.1|85673.1|85723.8|85673.8|85723.8|85673.8|85722.1|85672.1|25
1636355310000|2021-11-08 07:08:30|85723.1|85673.1|85726.8|85676.8|85727.1|85677.1|85723.1|85673.1|39
1636355320000|2021-11-08 07:08:40|85725.6|85675.6|85724.5|85674.5|85726.8|85676.8|85724.4|85674.4|24
1636355330000|2021-11-08 07:08:50|85724.8|85674.8|85721|85671|85724.8|85685|85709.1|85670.1|32
1636355340000|2021-11-08 07:09:00|85720.4|85670.4|85719.8|85669.8|85721.5|85671.5|85719|85669|26
1636355350000|2021-11-08 07:09:10|85719.6|85669.6|85719.5|85669.5|85720|85670|85719.1|85669.1|18
1636355360000|2021-11-08 07:09:20|85719.2|85669.2|85714.9|85664.9|85719.5|85678.7|85703.7|85663.6|29
1636355370000|2021-11-08 07:09:30|85714.5|85664.5|85719.6|85669.6|85720.9|85670.9|85714.4|85664.4|39
1636355380000|2021-11-08 07:09:40|85719.5|85669.5|85719|85669|85719.8|85669.8|85718.4|85668.4|29
1636355390000|2021-11-08 07:09:50|85718.9|85668.9|85720.4|85670.4|85721|85671|85718.9|85668.9|19
1636355400000|2021-11-08 07:10:00|85719.4|85669.4|85725.3|85675.3|85725.9|85675.9|85719.4|85669.4|34
1636355410000|2021-11-08 07:10:10|85724.7|85674.7|85727.3|85677.3|85727.5|85677.5|85724.7|85674.7|24
1636355420000|2021-11-08 07:10:20|85726.9|85676.9|85727|85677|85728.1|85678.1|85722.9|85672.9|37
1636355430000|2021-11-08 07:10:30|85727.1|85677.1|85721.1|85671.1|85727.6|85677.6|85718|85668|39
1636355440000|2021-11-08 07:10:40|85721|85671|85722.2|85672.2|85722.2|85672.2|85720.7|85670.7|26
1636355450000|2021-11-08 07:10:50|85722.4|85672.4|85724.8|85674.8|85725.7|85688.2|85712|85672.4|35
1636355460000|2021-11-08 07:11:00|85725.2|85675.2|85724.7|85674.7|85725.7|85675.7|85723.9|85673.9|23
1636355470000|2021-11-08 07:11:10|85724.6|85674.6|85721.3|85671.3|85724.8|85674.8|85721.3|85671.3|26
1636355480000|2021-11-08 07:11:20|85722|85672|85723.1|85673.1|85723.7|85673.7|85721.6|85671.6|28
1636355490000|2021-11-08 07:11:30|85722.7|85672.7|85721.6|85671.6|85723|85684.5|85708.9|85670.1|38
1636355500000|2021-11-08 07:11:40|85721.3|85671.3|85722|85672|85722.1|85672.1|85721|85671|27
1636355510000|2021-11-08 07:11:50|85721.9|85671.9|85721.6|85671.6|85722.2|85672.2|85720.3|85670.3|35
1636355520000|2021-11-08 07:12:00|85721.7|85671.7|85721.7|85671.7|85722.1|85672.1|85720.5|85670.5|26
1636355530000|2021-11-08 07:12:10|85721.6|85671.6|85721.5|85671.5|85721.6|85671.6|85719.1|85669.1|26
1636355540000|2021-11-08 07:12:20|85721.4|85671.4|85714.4|85664.4|85721.4|85671.4|85713.9|85663.9|31
1636355550000|2021-11-08 07:12:30|85714.3|85664.3|85714.8|85664.8|85715.3|85665.3|85713.8|85663.8|34
1636355560000|2021-11-08 07:12:40|85715|85665|85715.5|85665.5|85715.6|85665.6|85714|85664|30
1636355570000|2021-11-08 07:12:50|85715.6|85665.6|85714.4|85664.4|85717.2|85667.2|85714.4|85664.4|30
1636355580000|2021-11-08 07:13:00|85715.2|85665.2|85714.9|85664.9|85716.7|85666.7|85714.4|85664.4|30
1636355590000|2021-11-08 07:13:10|85715.4|85665.4|85715.6|85665.6|85716.1|85677.4|85702.4|85662.8|24
1636355600000|2021-11-08 07:13:20|85715.4|85665.4|85717.7|85667.7|85718.8|85668.8|85715.3|85665.3|37
1636355610000|2021-11-08 07:13:30|85717.8|85667.8|85716.6|85666.6|85718.5|85668.5|85716.4|85666.4|28
1636355620000|2021-11-08 07:13:40|85716.5|85666.5|85716.3|85666.3|85718.4|85668.4|85716.3|85666.3|28
1636355630000|2021-11-08 07:13:50|85716.1|85666.1|85721.8|85671.8|85722.2|85672.2|85715.9|85665.9|27
1636355640000|2021-11-08 07:14:00|85721.5|85671.5|85720.3|85670.3|85722.3|85684.4|85707.7|85670.3|26
1636355650000|2021-11-08 07:14:10|85720.1|85670.1|85720.6|85670.6|85721.5|85671.5|85718.7|85668.7|43
1636355660000|2021-11-08 07:14:20|85720.5|85670.5|85715.1|85665.1|85721.7|85671.7|85715.1|85665.1|48
1636355670000|2021-11-08 07:14:30|85715.3|85665.3|85712.6|85662.6|85715.3|85665.3|85712.5|85662.5|26
1636355680000|2021-11-08 07:14:40|85712|85662|85713.8|85663.8|85714.8|85664.8|85710.1|85660.1|37
1636355690000|2021-11-08 07:14:50|85713.9|85663.9|85714|85664|85714.6|85664.6|85713.3|85663.3|33
1636355700000|2021-11-08 07:15:00|85714.7|85664.7|85714.6|85664.6|85715|85665|85711.5|85661.5|44
1636355710000|2021-11-08 07:15:10|85714.5|85664.5|85709.3|85659.3|85714.8|85664.8|85708.5|85658.5|48
1636355720000|2021-11-08 07:15:20|85708.6|85658.6|85718.8|85668.8|85721.7|85671.7|85708|85658|38
1636355730000|2021-11-08 07:15:30|85718.7|85668.7|85714.9|85664.9|85719.3|85681.7|85706.7|85664.2|47
1636355740000|2021-11-08 07:15:40|85713.2|85663.2|85716.9|85666.9|85717.4|85667.4|85713|85663|46
1636355750000|2021-11-08 07:15:50|85717|85667|85716.7|85666.7|85718.2|85668.2|85715.8|85665.8|30
1636355760000|2021-11-08 07:16:00|85716.9|85666.9|85716.6|85666.6|85719.3|85669.3|85715.6|85665.6|36
1636355770000|2021-11-08 07:16:10|85716.5|85666.5|85718|85668|85720|85670|85716.1|85666.1|34
1636355780000|2021-11-08 07:16:20|85719.7|85669.7|85712.7|85662.7|85719.7|85669.7|85710.7|85660.7|52
1636355790000|2021-11-08 07:16:30|85712.9|85662.9|85712.5|85662.5|85714.4|85664.4|85711.8|85661.8|41
1636355800000|2021-11-08 07:16:40|85713.3|85663.3|85727.1|85677.1|85727.1|85677.1|85711|85661|52
1636355810000|2021-11-08 07:16:50|85730.6|85680.6|85730.3|85680.3|85733.5|85683.5|85728.5|85678.5|46
1636355820000|2021-11-08 07:17:00|85730|85680|85733.5|85683.5|85734.3|85684.3|85729.7|85679.7|42
1636355830000|2021-11-08 07:17:10|85732.4|85682.4|85737.9|85687.9|85740.6|85690.6|85732.1|85682.1|37
1636355840000|2021-11-08 07:17:20|85736.3|85686.3|85737.4|85687.4|85739.5|85689.5|85731.8|85681.8|44
1636355850000|2021-11-08 07:17:30|85736.1|85686.1|85739.1|85689.1|85741.7|85691.7|85735.8|85685.8|35
1636355860000|2021-11-08 07:17:40|85739.2|85689.2|85739.3|85689.3|85740.4|85690.4|85738.2|85688.2|22
1636355870000|2021-11-08 07:17:50|85739.7|85689.7|85737.3|85687.3|85739.7|85689.7|85737.3|85687.3|27
1636355880000|2021-11-08 07:18:00|85737.8|85687.8|85737.9|85687.9|85740.4|85690.4|85737.8|85687.8|26
1636355890000|2021-11-08 07:18:10|85737.8|85687.8|85732.5|85682.5|85739.7|85689.7|85730.8|85680.8|37
1636355900000|2021-11-08 07:18:20|85732.6|85682.6|85736.2|85686.2|85744.3|85694.3|85732|85682|64
1636355910000|2021-11-08 07:18:30|85736.6|85686.6|85736.4|85686.4|85739.1|85689.1|85735.6|85685.6|32
1636355920000|2021-11-08 07:18:40|85735.2|85685.2|85737.5|85687.5|85738.7|85688.7|85735.2|85685.2|31
1636355930000|2021-11-08 07:18:50|85737.2|85687.2|85757.1|85707.1|85758.6|85708.6|85737.1|85687.1|64
1636355940000|2021-11-08 07:19:00|85756.8|85706.8|85758.8|85708.8|85761.5|85711.5|85756.8|85706.8|51
1636355950000|2021-11-08 07:19:10|85758.9|85708.9|85755.5|85705.5|85759.9|85709.9|85753.7|85703.7|42
1636355960000|2021-11-08 07:19:20|85755.2|85705.2|85754.6|85704.6|85757.9|85707.9|85753.9|85703.9|45
1636355970000|2021-11-08 07:19:30|85754.1|85704.1|85755|85705|85755.4|85705.4|85753.5|85703.5|36
1636355980000|2021-11-08 07:19:40|85754.7|85704.7|85756|85706|85756.7|85706.7|85753|85703|49
1636355990000|2021-11-08 07:19:50|85756.6|85706.6|85754|85704|85756.6|85706.6|85751.9|85701.9|30
1636356000000|2021-11-08 07:20:00|85754.1|85704.1|85753.1|85703.1|85756.2|85706.2|85752.9|85702.9|44
1636356010000|2021-11-08 07:20:10|85752.9|85702.9|85754.6|85704.6|85754.6|85704.6|85752.9|85702.9|24
1636356020000|2021-11-08 07:20:20|85753.9|85703.9|85753.2|85703.2|85754.1|85704.1|85753.2|85703.2|24
1636356030000|2021-11-08 07:20:30|85753.7|85703.7|85753.7|85703.7|85757.2|85707.2|85753.7|85703.7|35
1636356040000|2021-11-08 07:20:40|85753.5|85703.5|85754.1|85704.1|85754.1|85704.1|85752.6|85702.6|25
1636356050000|2021-11-08 07:20:50|85753.8|85703.8|85753.9|85703.9|85756.6|85706.6|85753.4|85703.4|26
1636356060000|2021-11-08 07:21:00|85754|85704|85756.4|85706.4|85756.4|85706.4|85753.1|85703.1|22
1636356070000|2021-11-08 07:21:10|85756.1|85706.1|85755.2|85705.2|85756.7|85706.7|85755.1|85705.1|14
1636356080000|2021-11-08 07:21:20|85754.4|85704.4|85755.1|85705.1|85755.8|85705.8|85753.5|85703.5|25
1636356090000|2021-11-08 07:21:30|85755.2|85705.2|85753.2|85703.2|85755.6|85705.6|85753.2|85703.2|23
1636356100000|2021-11-08 07:21:40|85752.7|85702.7|85753.5|85703.5|85757.4|85707.4|85752.5|85702.5|26
1636356110000|2021-11-08 07:21:50|85753.7|85703.7|85753.3|85703.3|85754.6|85704.6|85753.3|85703.3|19
1636356120000|2021-11-08 07:22:00|85753.6|85703.6|85753.2|85703.2|85754.4|85704.4|85750.9|85700.9|20
1636356130000|2021-11-08 07:22:10|85753|85703|85749.7|85699.7|85753|85703|85749|85699|35
1636356140000|2021-11-08 07:22:20|85753.1|85703.1|85753|85703|85753.8|85703.8|85750.6|85700.6|15
1636356150000|2021-11-08 07:22:30|85752.9|85702.9|85752.6|85702.6|85753.3|85703.3|85751|85701|28
1636356160000|2021-11-08 07:22:40|85752.1|85702.1|85751.5|85701.5|85752.7|85702.7|85750.9|85700.9|34
1636356170000|2021-11-08 07:22:50|85751.6|85701.6|85752.1|85702.1|85752.2|85702.2|85750.4|85700.4|25
1636356180000|2021-11-08 07:23:00|85751.5|85701.5|85752.9|85702.9|85756.3|85706.3|85751.5|85701.5|36
1636356190000|2021-11-08 07:23:10|85753|85703|85753.2|85703.2|85754.1|85704.1|85751.8|85701.8|28
1636356200000|2021-11-08 07:23:20|85753.4|85703.4|85753.8|85703.8|85754.5|85704.5|85753.1|85703.1|20
1636356210000|2021-11-08 07:23:30|85753.9|85703.9|85753.1|85703.1|85754.8|85704.8|85752.9|85702.9|23
1636356220000|2021-11-08 07:23:40|85752.5|85702.5|85755.2|85705.2|85757.5|85707.5|85752|85702|30
1636356230000|2021-11-08 07:23:50|85757|85707|85756|85706|85759.3|85709.3|85755.4|85705.4|28
1636356240000|2021-11-08 07:24:00|85755.4|85705.4|85756.8|85706.8|85757.9|85707.9|85755.4|85705.4|25
1636356250000|2021-11-08 07:24:10|85756.3|85706.3|85756.3|85706.3|85757.9|85707.9|85756.2|85706.2|22
1636356260000|2021-11-08 07:24:20|85756.2|85706.2|85755.8|85705.8|85758.5|85708.5|85754.2|85704.2|15
1636356270000|2021-11-08 07:24:30|85756.5|85706.5|85753.5|85703.5|85756.5|85706.5|85753.4|85703.4|26
1636356280000|2021-11-08 07:24:40|85755.8|85705.8|85751.2|85701.2|85756.2|85706.2|85750.2|85700.2|40
1636356290000|2021-11-08 07:24:50|85751.4|85701.4|85752.9|85702.9|85753.6|85703.6|85750.7|85700.7|33
1636356300000|2021-11-08 07:25:00|85752.7|85702.7|85754.7|85704.7|85756.4|85706.4|85752.3|85702.3|39
1636356310000|2021-11-08 07:25:10|85754.9|85704.9|85753.3|85703.3|85756.3|85706.3|85752.7|85702.7|18
1636356320000|2021-11-08 07:25:20|85754.5|85704.5|85752.7|85702.7|85754.7|85704.7|85746.9|85696.9|44
1636356330000|2021-11-08 07:25:30|85752.9|85702.9|85752.4|85702.4|85753.6|85703.6|85751.6|85701.6|26
1636356340000|2021-11-08 07:25:40|85752.2|85702.2|85752.7|85702.7|85754.2|85704.2|85752.2|85702.2|35
1636356350000|2021-11-08 07:25:50|85754.9|85704.9|85755.4|85705.4|85760.9|85710.9|85752|85702|30
1636356360000|2021-11-08 07:26:00|85756.5|85706.5|85750.7|85700.7|85759.8|85709.8|85748.5|85698.5|54
1636356370000|2021-11-08 07:26:10|85751|85701|85754.8|85704.8|85755.4|85705.4|85751|85701|32
1636356380000|2021-11-08 07:26:20|85755.7|85705.7|85754.2|85704.2|85756.2|85706.2|85753.9|85703.9|19
1636356390000|2021-11-08 07:26:30|85754.1|85704.1|85753|85703|85754.1|85704.1|85750.5|85700.5|48
1636356400000|2021-11-08 07:26:40|85752.9|85702.9|85749.6|85699.6|85753.9|85703.9|85749.6|85699.6|32
1636356410000|2021-11-08 07:26:50|85750.1|85700.1|85752.6|85702.6|85752.6|85702.6|85749.4|85699.4|27
1636356420000|2021-11-08 07:27:00|85752.5|85702.5|85755.3|85705.3|85758.7|85708.7|85752.3|85702.3|45
1636356430000|2021-11-08 07:27:10|85754.5|85704.5|85752.5|85702.5|85759.7|85709.7|85752.3|85702.3|49
1636356440000|2021-11-08 07:27:20|85753.1|85703.1|85753.9|85703.9|85754.3|85704.3|85752.3|85702.3|30
1636356450000|2021-11-08 07:27:30|85754.1|85704.1|85754.7|85704.7|85755.6|85705.6|85751.3|85701.3|42
1636356460000|2021-11-08 07:27:40|85754.6|85704.6|85758.6|85708.6|85758.6|85708.6|85753|85703|26
1636356470000|2021-11-08 07:27:50|85755.3|85705.3|85756.7|85706.7|85757.2|85707.2|85754.8|85704.8|30
1636356480000|2021-11-08 07:28:00|85756.8|85706.8|85756.4|85706.4|85757.7|85707.7|85755.4|85705.4|25
1636356490000|2021-11-08 07:28:10|85756.5|85706.5|85758.5|85708.5|85758.5|85708.5|85755.7|85705.7|22
1636356500000|2021-11-08 07:28:20|85759.8|85709.8|85758.5|85708.5|85759.8|85709.8|85756.8|85706.8|29
1636356510000|2021-11-08 07:28:30|85758.3|85708.3|85757.2|85707.2|85758.9|85708.9|85757.2|85707.2|24
1636356520000|2021-11-08 07:28:40|85757.5|85707.5|85759.4|85709.4|85759.9|85709.9|85757.2|85707.2|10
1636356530000|2021-11-08 07:28:50|85759.3|85709.3|85759.1|85709.1|85760.3|85710.3|85757.4|85707.4|15
1636356540000|2021-11-08 07:29:00|85758.1|85708.1|85757.7|85707.7|85758.7|85708.7|85757|85707|24
1636356550000|2021-11-08 07:29:10|85758|85708|85760.9|85710.9|85761.7|85711.7|85757.4|85707.4|24
1636356560000|2021-11-08 07:29:20|85760.6|85710.6|85760.5|85710.5|85762.5|85712.5|85760.4|85710.4|23
1636356570000|2021-11-08 07:29:30|85761.4|85711.4|85759.7|85709.7|85762.5|85712.5|85759|85709|29
1636356580000|2021-11-08 07:29:40|85761.1|85711.1|85764.1|85714.1|85767|85717|85760.6|85710.6|36
1636356590000|2021-11-08 07:29:50|85764.7|85714.7|85763.6|85713.6|85764.7|85714.7|85763.2|85713.2|13
1636356600000|2021-11-08 07:30:00|85764.2|85714.2|85771.8|85721.8|85772|85722|85763.9|85713.9|50
1636356610000|2021-11-08 07:30:10|85771.3|85721.3|85772.6|85722.6|85773|85723|85770.8|85720.8|46
1636356620000|2021-11-08 07:30:20|85772.5|85722.5|85774.6|85724.6|85775.9|85725.9|85772.3|85722.3|45
1636356630000|2021-11-08 07:30:30|85774|85724|85773.8|85723.8|85775|85725|85773.6|85723.6|25
1636356640000|2021-11-08 07:30:40|85773.6|85723.6|85773.5|85723.5|85773.7|85723.7|85772.6|85722.6|18
1636356650000|2021-11-08 07:30:50|85773.7|85723.7|85772.3|85722.3|85774.1|85724.1|85772|85722|31
1636356660000|2021-11-08 07:31:00|85772|85722|85776.3|85726.3|85776.3|85726.3|85770.9|85720.9|28
1636356670000|2021-11-08 07:31:10|85775.7|85725.7|85776.2|85726.2|85778.1|85739.3|85763.3|85724.6|45
1636356680000|2021-11-08 07:31:20|85776.8|85726.8|85776.5|85726.5|85778.4|85728.4|85775.7|85725.7|46
1636356690000|2021-11-08 07:31:30|85776.9|85726.9|85780.2|85730.2|85780.2|85730.2|85776.2|85726.2|42
1636356700000|2021-11-08 07:31:40|85779.8|85729.8|85778.5|85728.5|85782.5|85732.5|85778|85728|40
1636356710000|2021-11-08 07:31:50|85778.4|85728.4|85788.7|85738.7|85789.6|85739.6|85778|85728|43
1636356720000|2021-11-08 07:32:00|85788|85738|85795.4|85745.4|85795.7|85745.7|85787.3|85737.3|52
1636356730000|2021-11-08 07:32:10|85795.5|85745.5|85796.6|85746.6|85798|85748|85794.7|85744.7|42
1636356740000|2021-11-08 07:32:20|85798.9|85748.9|85806.4|85756.4|85806.9|85756.9|85796.8|85746.8|57
1636356750000|2021-11-08 07:32:30|85806|85756|85808.4|85758.4|85808.7|85758.7|85798.6|85748.6|48
1636356760000|2021-11-08 07:32:40|85808.3|85758.3|85805.8|85755.8|85808.3|85758.3|85804.2|85754.2|33
1636356770000|2021-11-08 07:32:50|85805.6|85755.6|85807.5|85757.5|85807.7|85757.7|85804.8|85754.8|26
1636356780000|2021-11-08 07:33:00|85807.7|85757.7|85811|85761|85812.7|85762.7|85807.4|85757.4|30
1636356790000|2021-11-08 07:33:10|85813.4|85763.4|85815.1|85765.1|85815.7|85765.7|85812.3|85762.3|35
1636356800000|2021-11-08 07:33:20|85815.2|85765.2|85815.3|85765.3|85815.8|85765.8|85814.6|85764.6|25
1636356810000|2021-11-08 07:33:30|85815.9|85765.9|85834.2|85784.2|85834.2|85784.2|85813.6|85763.6|44
1636356820000|2021-11-08 07:33:40|85830.8|85780.8|85851.1|85801.1|85854.6|85804.6|85830.8|85780.8|51
1636356830000|2021-11-08 07:33:50|85851.3|85801.3|85855.7|85805.7|85856.1|85806.1|85850.5|85800.5|47
1636356840000|2021-11-08 07:34:00|85855.8|85805.8|85862.5|85812.5|85863.1|85813.1|85852.6|85802.6|58
1636356850000|2021-11-08 07:34:10|85862.1|85812.1|85861|85811|85862.7|85812.7|85859.5|85809.5|37
1636356860000|2021-11-08 07:34:20|85861.1|85811.1|85863|85813|85863.6|85813.6|85860.4|85810.4|34
1636356870000|2021-11-08 07:34:30|85862.5|85812.5|85863.3|85813.3|85865.3|85815.3|85861.6|85811.6|35
1636356880000|2021-11-08 07:34:40|85863.4|85813.4|85867.9|85817.9|85870.3|85820.3|85863|85813|44
1636356890000|2021-11-08 07:34:50|85868|85818|85868.8|85818.8|85868.8|85818.8|85867.3|85817.3|30
1636356900000|2021-11-08 07:35:00|85868.7|85818.7|85872.1|85822.1|85872.2|85822.2|85868.5|85818.5|39
1636356910000|2021-11-08 07:35:10|85871.8|85821.8|85865.2|85815.2|85871.9|85821.9|85863.7|85813.7|51
1636356920000|2021-11-08 07:35:20|85865|85815|85863.9|85813.9|85865.4|85815.4|85862.4|85812.4|29
1636356930000|2021-11-08 07:35:30|85864.2|85814.2|85863.5|85813.5|85864.9|85814.9|85862.9|85812.9|33
1636356940000|2021-11-08 07:35:40|85863.2|85813.2|85861.3|85811.3|85863.8|85813.8|85859.4|85809.4|41
1636356950000|2021-11-08 07:35:50|85861.5|85811.5|85861|85811|85861.9|85811.9|85860.1|85810.1|30
1636356960000|2021-11-08 07:36:00|85860.8|85810.8|85865|85815|85865.8|85815.8|85860.3|85810.3|29
1636356970000|2021-11-08 07:36:10|85865.2|85815.2|85860.3|85810.3|85865.7|85815.7|85859.6|85809.6|38
1636356980000|2021-11-08 07:36:20|85859.2|85809.2|85864.3|85814.3|85865.5|85815.5|85858.9|85808.9|55
1636356990000|2021-11-08 07:36:30|85864.2|85814.2|85872.7|85822.7|85872.8|85822.8|85863.9|85813.9|46
1636357000000|2021-11-08 07:36:40|85872.9|85822.9|85871.8|85821.8|85872.9|85822.9|85868.5|85818.5|48
1636357010000|2021-11-08 07:36:50|85872.8|85822.8|85874.9|85824.9|85875.8|85825.8|85871.8|85821.8|49
1636357020000|2021-11-08 07:37:00|85875.1|85825.1|85889|85839|85889.3|85839.3|85875.1|85825.1|49
1636357030000|2021-11-08 07:37:10|85888.8|85838.8|85912.8|85862.8|85913.6|85863.6|85888.7|85838.7|57
1636357040000|2021-11-08 07:37:20|85912.9|85862.9|85913.6|85863.6|85916.8|85866.8|85908.1|85858.1|52
1636357050000|2021-11-08 07:37:30|85913.4|85863.4|85908.3|85858.3|85914.1|85864.1|85906.6|85856.6|50
1636357060000|2021-11-08 07:37:40|85907.9|85857.9|85908.8|85858.8|85911.5|85861.5|85907.2|85857.2|48
1636357070000|2021-11-08 07:37:50|85908|85858|85907.7|85857.7|85909|85859|85905.6|85855.6|46
1636357080000|2021-11-08 07:38:00|85907.4|85857.4|85902|85852|85908.3|85858.3|85901.9|85851.9|47
1636357090000|2021-11-08 07:38:10|85902.3|85852.3|85909.2|85859.2|85909.8|85859.8|85901.8|85851.8|38
1636357100000|2021-11-08 07:38:20|85906.9|85856.9|85905.8|85855.8|85908.4|85858.4|85905.6|85855.6|40
1636357110000|2021-11-08 07:38:30|85905.9|85855.9|85900.4|85850.4|85910.1|85860.1|85900|85850|54
1636357120000|2021-11-08 07:38:40|85900|85850|85897.3|85847.3|85901.3|85851.3|85895.9|85845.9|57
1636357130000|2021-11-08 07:38:50|85897.8|85847.8|85894.8|85844.8|85898.5|85848.5|85893.6|85843.6|49
1636357140000|2021-11-08 07:39:00|85895.1|85845.1|85876.9|85826.9|85896.4|85846.4|85873.6|85823.6|56
1636357150000|2021-11-08 07:39:10|85876.7|85826.7|85872.9|85822.9|85878.4|85828.4|85872.3|85822.3|45
1636357160000|2021-11-08 07:39:20|85873|85823|85873.6|85823.6|85873.6|85823.6|85866|85816|43
1636357170000|2021-11-08 07:39:30|85873.9|85823.9|85876.5|85826.5|85878.2|85828.2|85872.4|85822.4|44
1636357180000|2021-11-08 07:39:40|85875|85825|85873.3|85823.3|85876.5|85826.5|85873.2|85823.2|41
1636357190000|2021-11-08 07:39:50|85873.1|85823.1|85871.3|85821.3|85874.6|85824.6|85870.3|85820.3|43
1636357200000|2021-11-08 07:40:00|85870.4|85820.4|85872.5|85822.5|85873|85823|85869.2|85819.2|48
1636357210000|2021-11-08 07:40:10|85872.6|85822.6|85868|85818|85872.7|85822.7|85866.9|85816.9|46
1636357220000|2021-11-08 07:40:20|85867.3|85817.3|85867.4|85817.4|85868.8|85818.8|85865.5|85815.5|47
1636357230000|2021-11-08 07:40:30|85867.6|85817.6|85871|85821|85871.7|85821.7|85867.6|85817.6|38
1636357240000|2021-11-08 07:40:40|85872.1|85822.1|85872.5|85822.5|85873.9|85823.9|85871.6|85821.6|32
1636357250000|2021-11-08 07:40:50|85873.1|85823.1|85866.2|85816.2|85873.2|85823.2|85866.2|85816.2|40
1636357260000|2021-11-08 07:41:00|85866.9|85816.9|85864.9|85814.9|85869.3|85819.3|85864.3|85814.3|40
1636357270000|2021-11-08 07:41:10|85865.4|85815.4|85865|85815|85865.9|85815.9|85863|85813|41
1636357280000|2021-11-08 07:41:20|85864.6|85814.6|85865.4|85815.4|85865.6|85815.6|85864.6|85814.6|21
1636357290000|2021-11-08 07:41:30|85865.1|85815.1|85865.4|85815.4|85865.5|85815.5|85864.8|85814.8|22
1636357300000|2021-11-08 07:41:40|85864.1|85814.1|85866.8|85816.8|85867.5|85817.5|85863.8|85813.8|30
1636357310000|2021-11-08 07:41:50|85867.2|85817.2|85868.3|85818.3|85868.7|85818.7|85867.2|85817.2|37
1636357320000|2021-11-08 07:42:00|85868.4|85818.4|85872.9|85822.9|85872.9|85822.9|85867.9|85817.9|28
1636357330000|2021-11-08 07:42:10|85872.4|85822.4|85871.7|85821.7|85872.6|85822.6|85871.7|85821.7|24
1636357340000|2021-11-08 07:42:20|85872|85822|85875.4|85825.4|85875.4|85825.4|85871.6|85821.6|31
1636357350000|2021-11-08 07:42:30|85875|85825|85870.8|85820.8|85875.9|85825.9|85869.7|85819.7|26
1636357360000|2021-11-08 07:42:40|85870.7|85820.7|85866.9|85816.9|85870.9|85820.9|85863.6|85813.6|40
1636357370000|2021-11-08 07:42:50|85866.4|85816.4|85863.4|85813.4|85867.6|85817.6|85861.8|85811.8|42
1636357380000|2021-11-08 07:43:00|85864|85814|85862.5|85812.5|85867.3|85817.3|85861.6|85811.6|45
1636357390000|2021-11-08 07:43:10|85863.6|85813.6|85861.8|85811.8|85864.6|85814.6|85860|85810|38
1636357400000|2021-11-08 07:43:20|85861.3|85811.3|85860.9|85810.9|85862.6|85812.6|85860.5|85810.5|33
1636357410000|2021-11-08 07:43:30|85860.3|85810.3|85857.3|85807.3|85861|85811|85856.8|85806.8|38
1636357420000|2021-11-08 07:43:40|85857.5|85807.5|85855.5|85805.5|85857.7|85807.7|85854.3|85804.3|42
1636357430000|2021-11-08 07:43:50|85855.1|85805.1|85856.5|85806.5|85856.8|85806.8|85855.1|85805.1|31
1636357440000|2021-11-08 07:44:00|85856.3|85806.3|85855.9|85805.9|85856.6|85806.6|85855.4|85805.4|25
1636357450000|2021-11-08 07:44:10|85855.6|85805.6|85857.9|85807.9|85857.9|85807.9|85855.2|85805.2|22
1636357460000|2021-11-08 07:44:20|85860.2|85810.2|85853|85803|85860.9|85810.9|85853|85803|45
1636357470000|2021-11-08 07:44:30|85852.8|85802.8|85851.9|85801.9|85853.2|85803.2|85851.7|85801.7|32
1636357480000|2021-11-08 07:44:40|85852.1|85802.1|85852.3|85802.3|85853.1|85803.1|85851.7|85801.7|32
1636357490000|2021-11-08 07:44:50|85852.5|85802.5|85855.7|85805.7|85856.5|85806.5|85852.4|85802.4|29
1636357500000|2021-11-08 07:45:00|85855.9|85805.9|85855.1|85805.1|85857.3|85807.3|85853|85803|34
1636357510000|2021-11-08 07:45:10|85856.4|85806.4|85856.7|85806.7|85856.7|85806.7|85853.7|85803.7|40
1636357520000|2021-11-08 07:45:20|85855.8|85805.8|85854.8|85804.8|85857.7|85807.7|85854.8|85804.8|23
1636357530000|2021-11-08 07:45:30|85853.3|85803.3|85852.8|85802.8|85857|85807|85849.7|85799.7|52
1636357540000|2021-11-08 07:45:40|85851.3|85801.3|85847.5|85797.5|85852.2|85802.2|85846.5|85796.5|46
1636357550000|2021-11-08 07:45:50|85848.6|85798.6|85844.7|85794.7|85849.7|85799.7|85844.3|85794.3|31
1636357560000|2021-11-08 07:46:00|85845.1|85795.1|85848.9|85798.9|85849.1|85799.1|85843.8|85793.8|34
1636357570000|2021-11-08 07:46:10|85849|85799|85853.8|85803.8|85853.8|85803.8|85847.5|85797.5|34
1636357580000|2021-11-08 07:46:20|85852.9|85802.9|85845.4|85795.4|85853.6|85803.6|85845.4|85795.4|41
1636357590000|2021-11-08 07:46:30|85845.5|85795.5|85848.1|85798.1|85848.5|85798.5|85844.6|85794.6|29
1636357600000|2021-11-08 07:46:40|85848.4|85798.4|85855.2|85805.2|85856.3|85806.3|85848|85798|31
1636357610000|2021-11-08 07:46:50|85854.9|85804.9|85852.1|85802.1|85856.2|85806.2|85852|85802|37
1636357620000|2021-11-08 07:47:00|85851|85801|85844|85794|85851|85801|85842.1|85792.1|42
1636357630000|2021-11-08 07:47:10|85844.3|85794.3|85843.8|85793.8|85844.9|85794.9|85843.2|85793.2|28
1636357640000|2021-11-08 07:47:20|85843.7|85793.7|85844|85794|85844.1|85794.1|85843.6|85793.6|18
1636357650000|2021-11-08 07:47:30|85843.7|85793.7|85842.9|85792.9|85846.2|85796.2|85842|85792|35
1636357660000|2021-11-08 07:47:40|85842.7|85792.7|85843.8|85793.8|85845.1|85795.1|85842.6|85792.6|21
1636357670000|2021-11-08 07:47:50|85842.5|85792.5|85843.7|85793.7|85844.5|85794.5|85842.5|85792.5|19
1636357680000|2021-11-08 07:48:00|85844|85794|85847.6|85797.6|85849.3|85799.3|85843.8|85793.8|39
1636357690000|2021-11-08 07:48:10|85847.5|85797.5|85847.6|85797.6|85848.8|85798.8|85846.8|85796.8|33
1636357700000|2021-11-08 07:48:20|85848.2|85798.2|85851.2|85801.2|85851.2|85801.2|85848.2|85798.2|27
1636357710000|2021-11-08 07:48:30|85851.4|85801.4|85846.8|85796.8|85851.6|85801.6|85846.8|85796.8|39
1636357720000|2021-11-08 07:48:40|85846.9|85796.9|85847.5|85797.5|85848.4|85798.4|85846.4|85796.4|22
1636357730000|2021-11-08 07:48:50|85847.3|85797.3|85844.2|85794.2|85847.4|85797.4|85843.5|85793.5|37
1636357740000|2021-11-08 07:49:00|85844.1|85794.1|85840.8|85790.8|85844.1|85794.1|85839.2|85789.2|35
1636357750000|2021-11-08 07:49:10|85840.2|85790.2|85840.6|85790.6|85841.9|85791.9|85839.4|85789.4|26
1636357760000|2021-11-08 07:49:20|85841|85791|85841.1|85791.1|85842.9|85792.9|85840|85790|28
1636357770000|2021-11-08 07:49:30|85841.7|85791.7|85850.8|85800.8|85851.2|85801.2|85841.2|85791.2|34
1636357780000|2021-11-08 07:49:40|85850.6|85800.6|85866.9|85816.9|85867.8|85817.8|85850.3|85800.3|45
1636357790000|2021-11-08 07:49:50|85867|85817|85860.9|85810.9|85867.5|85817.5|85854.4|85804.4|44
1636357800000|2021-11-08 07:50:00|85860.6|85810.6|85865|85815|85865|85815|85860.5|85810.5|37
1636357810000|2021-11-08 07:50:10|85865.1|85815.1|85867.6|85817.6|85869.2|85819.2|85865|85815|36
1636357820000|2021-11-08 07:50:20|85868.1|85818.1|85883.2|85833.2|85884.1|85834.1|85867.9|85817.9|40
1636357830000|2021-11-08 07:50:30|85883.4|85833.4|85876.1|85826.1|85884.1|85834.1|85870.9|85820.9|42
1636357840000|2021-11-08 07:50:40|85876.3|85826.3|85885.7|85835.7|85885.9|85835.9|85874.5|85824.5|36
1636357850000|2021-11-08 07:50:50|85885.4|85835.4|85889.8|85839.8|85891.2|85841.2|85885.4|85835.4|37
1636357860000|2021-11-08 07:51:00|85889.7|85839.7|85885|85835|85889.7|85839.7|85882.3|85832.3|52
1636357870000|2021-11-08 07:51:10|85884.9|85834.9|85880.5|85830.5|85885|85835|85879.2|85829.2|32
1636357880000|2021-11-08 07:51:20|85882.2|85832.2|85881.1|85831.1|85883.1|85833.1|85880.5|85830.5|27
1636357890000|2021-11-08 07:51:30|85881.2|85831.2|85881.5|85831.5|85882.6|85832.6|85880.3|85830.3|33
1636357900000|2021-11-08 07:51:40|85881.8|85831.8|85877.5|85827.5|85882.1|85832.1|85877.4|85827.4|32
1636357910000|2021-11-08 07:51:50|85877.2|85827.2|85874.9|85824.9|85880.8|85830.8|85874.9|85824.9|35
1636357920000|2021-11-08 07:52:00|85873.8|85823.8|85874.9|85824.9|85876.5|85826.5|85871.6|85821.6|45
1636357930000|2021-11-08 07:52:10|85874.1|85824.1|85874.6|85824.6|85878.5|85828.5|85873.7|85823.7|35
1636357940000|2021-11-08 07:52:20|85873.8|85823.8|85873.1|85823.1|85875.3|85825.3|85868.6|85818.6|51
1636357950000|2021-11-08 07:52:30|85872.3|85822.3|85870.9|85820.9|85873.2|85823.2|85870.7|85820.7|38
1636357960000|2021-11-08 07:52:40|85871.2|85821.2|85869.7|85819.7|85871.2|85821.2|85868.7|85818.7|26
1636357970000|2021-11-08 07:52:50|85870|85820|85873.8|85823.8|85874.8|85824.8|85869.1|85819.1|34
1636357980000|2021-11-08 07:53:00|85874.2|85824.2|85877.4|85827.4|85879|85829|85873.1|85823.1|39
1636357990000|2021-11-08 07:53:10|85877.9|85827.9|85877.4|85827.4|85877.9|85827.9|85876.3|85826.3|16
1636358000000|2021-11-08 07:53:20|85877.6|85827.6|85876.9|85826.9|85877.6|85827.6|85876.6|85826.6|14
1636358010000|2021-11-08 07:53:30|85876.7|85826.7|85873.6|85823.6|85877.3|85827.3|85872.5|85822.5|31
1636358020000|2021-11-08 07:53:40|85873.8|85823.8|85875.6|85825.6|85876.5|85826.5|85872.8|85822.8|51
1636358030000|2021-11-08 07:53:50|85876|85826|85872.7|85822.7|85876.5|85826.5|85871.1|85821.1|35
1636358040000|2021-11-08 07:54:00|85873|85823|85873.7|85823.7|85877.2|85827.2|85871.7|85821.7|51
1636358050000|2021-11-08 07:54:10|85874|85824|85873.1|85823.1|85875.1|85825.1|85873|85823|28
1636358060000|2021-11-08 07:54:20|85873|85823|85873.6|85823.6|85877|85827|85872.6|85822.6|42
1636358070000|2021-11-08 07:54:30|85873.9|85823.9|85872.5|85822.5|85874.1|85824.1|85872.4|85822.4|34
1636358080000|2021-11-08 07:54:40|85872.7|85822.7|85868.1|85818.1|85872.7|85822.7|85866.3|85816.3|30
1636358090000|2021-11-08 07:54:50|85868.5|85818.5|85870.9|85820.9|85872.7|85822.7|85867.8|85817.8|41
1636358100000|2021-11-08 07:55:00|85871.3|85821.3|85863.8|85813.8|85871.5|85821.5|85863.8|85813.8|48
1636358110000|2021-11-08 07:55:10|85863.7|85813.7|85858.5|85808.5|85865|85815|85858.5|85808.5|40
1636358120000|2021-11-08 07:55:20|85859.1|85809.1|85857.4|85807.4|85861.2|85811.2|85857.4|85807.4|44
1636358130000|2021-11-08 07:55:30|85857.5|85807.5|85851.9|85801.9|85858|85808|85851.9|85801.9|44
1636358140000|2021-11-08 07:55:40|85852.8|85802.8|85853.7|85803.7|85857|85807|85852.6|85802.6|35
1636358150000|2021-11-08 07:55:50|85853.4|85803.4|85851.9|85801.9|85854.4|85804.4|85851.5|85801.5|34
1636358160000|2021-11-08 07:56:00|85851.7|85801.7|85840|85790|85853.4|85803.4|85839.5|85789.5|32
1636358170000|2021-11-08 07:56:10|85840.6|85790.6|85841.3|85791.3|85843|85793|85840.6|85790.6|40
1636358180000|2021-11-08 07:56:20|85841.7|85791.7|85843.2|85793.2|85843.2|85793.2|85840.6|85790.6|20
1636358190000|2021-11-08 07:56:30|85843.1|85793.1|85856.2|85806.2|85857.5|85819.6|85838.4|85792.3|53
1636358200000|2021-11-08 07:56:40|85856.9|85806.9|85858.3|85808.3|85860.1|85810.1|85855.6|85805.6|46
1636358210000|2021-11-08 07:56:50|85858.5|85808.5|85855.4|85805.4|85859.4|85809.4|85854.7|85804.7|34
1636358220000|2021-11-08 07:57:00|85855.5|85805.5|85850.9|85800.9|85856.3|85806.3|85850.8|85800.8|43
1636358230000|2021-11-08 07:57:10|85851.2|85801.2|85845.7|85795.7|85851.3|85801.3|85845.7|85795.7|40
1636358240000|2021-11-08 07:57:20|85845.8|85795.8|85843.9|85793.9|85845.8|85795.8|85842.9|85792.9|30
1636358250000|2021-11-08 07:57:30|85844.6|85794.6|85844.6|85794.6|85845.2|85809.5|85831.4|85793.5|44
1636358260000|2021-11-08 07:57:40|85844.7|85794.7|85844.5|85794.5|85847.5|85810.2|85832.8|85794|50
1636358270000|2021-11-08 07:57:50|85844.7|85794.7|85843.1|85793.1|85844.8|85794.8|85842.2|85792.2|27
1636358280000|2021-11-08 07:58:00|85843|85793|85842.2|85792.2|85843.3|85793.3|85842.1|85792.1|36
1636358290000|2021-11-08 07:58:10|85842.3|85792.3|85825.6|85800.6|85842.8|85803.3|85825.6|85789.6|39
1636358300000|2021-11-08 07:58:20|85825.8|85800.8|85826.2|85776.2|85830.7|85801.2|85824.9|85774.9|37
1636358310000|2021-11-08 07:58:30|85826.4|85776.4|85817.5|85792.5|85829.6|85792.5|85816.5|85775.9|45
1636358320000|2021-11-08 07:58:40|85830.1|85780.1|85836.4|85786.4|85836.4|85786.4|85830.1|85780.1|47
1636358330000|2021-11-08 07:58:50|85836.5|85786.5|85823.1|85798.1|85837.5|85799.7|85823.1|85785.5|31
1636358340000|2021-11-08 07:59:00|85824.3|85799.3|85828.7|85778.7|85836.9|85800.1|85822.7|85778|44
1636358350000|2021-11-08 07:59:10|85827.9|85777.9|85827.6|85777.6|85828.9|85778.9|85826.9|85776.9|41
1636358360000|2021-11-08 07:59:20|85827.7|85777.7|85829.3|85779.3|85829.4|85779.4|85826.9|85776.9|31
1636358370000|2021-11-08 07:59:30|85829.1|85779.1|85829.5|85779.5|85829.5|85779.5|85827.3|85777.3|31
1636358380000|2021-11-08 07:59:40|85829.3|85779.3|85830.7|85780.7|85831.5|85781.5|85828.9|85778.9|19
1636358390000|2021-11-08 07:59:50|85829.3|85779.3|85831.6|85781.6|85834|85784|85828.4|85778.4|48
1636358400000|2021-11-08 08:00:00|85831.8|85781.8|85810.1|85785.1|85831.8|85785.1|85810.1|85767.2|59
1636358410000|2021-11-08 08:00:10|85810|85785|85827.2|85777.2|85828.9|85785.8|85800.3|85774.4|65
1636358420000|2021-11-08 08:00:20|85827.9|85777.9|85830.4|85780.4|85832.4|85782.4|85827.9|85777.9|49
1636358430000|2021-11-08 08:00:30|85830.8|85780.8|85835.7|85785.7|85836|85786|85830.4|85780.4|44
1636358440000|2021-11-08 08:00:40|85838.1|85788.1|85844.7|85794.7|85845|85795|85834.8|85784.8|50
1636358450000|2021-11-08 08:00:50|85844.5|85794.5|85841.4|85791.4|85844.8|85794.8|85839.9|85789.9|52
1636358460000|2021-11-08 08:01:00|85841.5|85791.5|85841|85791|85841.6|85791.6|85840.5|85790.5|38
1636358470000|2021-11-08 08:01:10|85841.1|85791.1|85836.6|85786.6|85841.7|85791.7|85834.6|85784.6|47
1636358480000|2021-11-08 08:01:20|85836.4|85786.4|85837.4|85787.4|85837.9|85787.9|85836.4|85786.4|38
1636358490000|2021-11-08 08:01:30|85837.3|85787.3|85824.7|85774.7|85837.3|85787.3|85824.7|85774.7|34
1636358500000|2021-11-08 08:01:40|85824.8|85774.8|85829|85779|85829.2|85779.2|85824.4|85774.4|41
1636358510000|2021-11-08 08:01:50|85828.2|85778.2|85825.5|85775.5|85828.2|85778.2|85823.2|85773.2|41
1636358520000|2021-11-08 08:02:00|85825.2|85775.2|85823.5|85773.5|85825.5|85775.5|85823.3|85773.3|44
1636358530000|2021-11-08 08:02:10|85823.6|85773.6|85816.2|85766.2|85823.6|85773.6|85815.5|85765.5|35
1636358540000|2021-11-08 08:02:20|85816|85766|85818.5|85768.5|85819.5|85769.5|85814.2|85764.2|50
1636358550000|2021-11-08 08:02:30|85818.6|85768.6|85819.1|85769.1|85819.6|85769.6|85815.8|85765.8|27
1636358560000|2021-11-08 08:02:40|85818.2|85768.2|85816.4|85766.4|85819|85769|85815|85765|46
1636358570000|2021-11-08 08:02:50|85816.6|85766.6|85817.1|85767.1|85819.7|85769.7|85816.6|85766.6|29
1636358580000|2021-11-08 08:03:00|85817.4|85767.4|85822.7|85772.7|85823.1|85773.1|85817.4|85767.4|41
1636358590000|2021-11-08 08:03:10|85822.6|85772.6|85823.5|85773.5|85824.7|85774.7|85820.4|85770.4|47
1636358600000|2021-11-08 08:03:20|85823.3|85773.3|85816.2|85766.2|85823.9|85773.9|85816.2|85766.2|40
1636358610000|2021-11-08 08:03:30|85816.1|85766.1|85809.4|85759.4|85817.8|85767.8|85809.4|85759.4|44
1636358620000|2021-11-08 08:03:40|85809.2|85759.2|85809.3|85759.3|85809.9|85759.9|85808.1|85758.1|34
1636358630000|2021-11-08 08:03:50|85809.2|85759.2|85808.4|85758.4|85809.5|85759.5|85808.2|85758.2|36
1636358640000|2021-11-08 08:04:00|85808|85758|85806.3|85756.3|85809.3|85759.3|85804.6|85754.6|42
1636358650000|2021-11-08 08:04:10|85806.5|85756.5|85806.3|85756.3|85810|85760|85804.6|85754.6|36
1636358660000|2021-11-08 08:04:20|85806|85756|85802.4|85752.4|85806|85756|85801.1|85751.1|35
1636358670000|2021-11-08 08:04:30|85802.6|85752.6|85797.9|85747.9|85805.9|85755.9|85797.9|85747.9|44
1636358680000|2021-11-08 08:04:40|85798|85748|85781.8|85731.8|85799|85749|85781|85731|49
1636358690000|2021-11-08 08:04:50|85782.4|85732.4|85781|85731|85782.4|85732.4|85779.3|85729.3|43
1636358700000|2021-11-08 08:05:00|85781.1|85731.1|85786.5|85736.5|85786.5|85736.5|85781.1|85731.1|49
1636358710000|2021-11-08 08:05:10|85786.3|85736.3|85785.7|85735.7|85786.7|85736.7|85785.2|85735.2|27
1636358720000|2021-11-08 08:05:20|85785.4|85735.4|85775.8|85750.8|85788.3|85751.1|85773.9|85735.1|35
1636358730000|2021-11-08 08:05:30|85776|85751|85792.3|85742.3|85792.6|85753.2|85775.4|85738.1|46
1636358740000|2021-11-08 08:05:40|85792.1|85742.1|85792.8|85742.8|85794.2|85744.2|85790.5|85740.5|43
1636358750000|2021-11-08 08:05:50|85792.4|85742.4|85790.8|85740.8|85792.6|85753.6|85775.4|85738.1|51
1636358760000|2021-11-08 08:06:00|85790.5|85740.5|85800.7|85750.7|85801|85751|85790.5|85740.5|60
1636358770000|2021-11-08 08:06:10|85801.4|85751.4|85805.2|85755.2|85805.8|85755.8|85800|85750|53
1636358780000|2021-11-08 08:06:20|85805.9|85755.9|85801|85751|85809.5|85759.5|85800.8|85750.8|61
1636358790000|2021-11-08 08:06:30|85801.5|85751.5|85792.7|85742.7|85802|85752|85790.9|85740.9|54
1636358800000|2021-11-08 08:06:40|85792.8|85742.8|85792.2|85742.2|85796.2|85746.2|85790.6|85740.6|39
1636358810000|2021-11-08 08:06:50|85792.4|85742.4|85795.9|85745.9|85796.6|85746.6|85788.7|85738.7|53
1636358820000|2021-11-08 08:07:00|85795.5|85745.5|85796.7|85746.7|85799.6|85749.6|85795.3|85745.3|51
1636358830000|2021-11-08 08:07:10|85796.4|85746.4|85795.6|85745.6|85801.4|85751.4|85795.3|85745.3|40
1636358840000|2021-11-08 08:07:20|85795.4|85745.4|85810.8|85760.8|85810.8|85760.8|85793.3|85743.3|52
1636358850000|2021-11-08 08:07:30|85810.3|85760.3|85810.7|85760.7|85813.4|85763.4|85806.9|85756.9|49
1636358860000|2021-11-08 08:07:40|85809.7|85759.7|85814.7|85764.7|85815.2|85765.2|85809.7|85759.7|46
1636358870000|2021-11-08 08:07:50|85814.8|85764.8|85813.8|85763.8|85816.4|85766.4|85812.2|85762.2|43
1636358880000|2021-11-08 08:08:00|85813.9|85763.9|85823|85773|85827.1|85784.5|85803.7|85763.9|44
1636358890000|2021-11-08 08:08:10|85823.5|85773.5|85821.5|85771.5|85824.9|85774.9|85821.5|85771.5|30
1636358900000|2021-11-08 08:08:20|85822.1|85772.1|85825.9|85775.9|85826.3|85776.3|85822.1|85772.1|41
1636358910000|2021-11-08 08:08:30|85825.7|85775.7|85823.2|85773.2|85826.2|85776.2|85822|85772|44
1636358920000|2021-11-08 08:08:40|85823.1|85773.1|85815.1|85765.1|85824.6|85774.6|85815.1|85765.1|38
1636358930000|2021-11-08 08:08:50|85816.5|85766.5|85815.8|85765.8|85816.5|85766.5|85813.8|85763.8|46
1636358940000|2021-11-08 08:09:00|85815.5|85765.5|85801.4|85751.4|85815.6|85765.6|85801.2|85751.2|46
1636358950000|2021-11-08 08:09:10|85802|85752|85805.3|85755.3|85808.5|85758.5|85799.2|85749.2|49
1636358960000|2021-11-08 08:09:20|85804.2|85754.2|85799.6|85749.6|85805.4|85755.4|85799.3|85749.3|47
1636358970000|2021-11-08 08:09:30|85799.7|85749.7|85796.2|85746.2|85799.7|85749.7|85795.3|85745.3|50
1636358980000|2021-11-08 08:09:40|85796.3|85746.3|85790.6|85740.6|85796.5|85758.9|85779.8|85740.5|58
1636358990000|2021-11-08 08:09:50|85790.7|85740.7|85785.9|85760.9|85796.7|85762.2|85784.9|85739.9|47
1636359000000|2021-11-08 08:10:00|85785.6|85760.6|85793.8|85743.8|85801.3|85760.6|85784.3|85743.8|44
1636359010000|2021-11-08 08:10:10|85793.7|85743.7|85795.4|85745.4|85797|85747|85792.8|85742.8|43
1636359020000|2021-11-08 08:10:20|85795.5|85745.5|85783.5|85733.5|85795.5|85745.5|85780.8|85730.8|49
1636359030000|2021-11-08 08:10:30|85783.6|85733.6|85784.6|85734.6|85787.9|85749.8|85774.1|85733.4|41
1636359040000|2021-11-08 08:10:40|85783.9|85733.9|85773|85748|85787.3|85748.8|85770.8|85733.9|41
1636359050000|2021-11-08 08:10:50|85773.3|85748.3|85800.7|85750.7|85801.5|85751.5|85770.8|85732.8|58
1636359060000|2021-11-08 08:11:00|85795.9|85745.9|85797.7|85747.7|85805.9|85765.4|85782.9|85745.9|59
1636359070000|2021-11-08 08:11:10|85797.6|85747.6|85798.4|85748.4|85799.7|85761.9|85784|85745.6|50
1636359080000|2021-11-08 08:11:20|85797.9|85747.9|85787.2|85762.2|85799|85762.2|85785.9|85745.1|35
1636359090000|2021-11-08 08:11:30|85787|85762|85796.8|85771.8|85808.8|85771.8|85787|85746.9|41
1636359100000|2021-11-08 08:11:40|85796.2|85771.2|85801|85751|85807.7|85771.4|85794.6|85749.9|45
1636359110000|2021-11-08 08:11:50|85799|85749|85795.3|85745.3|85799.4|85749.4|85793.3|85743.3|47
1636359120000|2021-11-08 08:12:00|85795.4|85745.4|85799.1|85749.1|85800.8|85750.8|85795.4|85745.4|49
1636359130000|2021-11-08 08:12:10|85799|85749|85783|85758|85801.1|85758|85782.1|85747.5|27
1636359140000|2021-11-08 08:12:20|85781.4|85756.4|85805.7|85755.7|85807.5|85760|85781.4|85746.9|50
1636359150000|2021-11-08 08:12:30|85806|85756|85826.6|85776.6|85828.4|85778.4|85790.4|85754|52
1636359160000|2021-11-08 08:12:40|85827|85777|85836.6|85786.6|85836.6|85786.6|85824.8|85774.8|51
1636359170000|2021-11-08 08:12:50|85834.5|85784.5|85834.5|85784.5|85840.8|85790.8|85834.4|85784.4|50
1636359180000|2021-11-08 08:13:00|85834.7|85784.7|85832.9|85782.9|85834.8|85784.8|85829.5|85779.5|53
1636359190000|2021-11-08 08:13:10|85833.2|85783.2|85836.2|85786.2|85839|85789|85831.8|85781.8|44
1636359200000|2021-11-08 08:13:20|85836.4|85786.4|85838.7|85788.7|85840.3|85790.3|85835.2|85785.2|45
1636359210000|2021-11-08 08:13:30|85837|85787|85843.7|85793.7|85845.1|85806|85825.8|85785.6|48
1636359220000|2021-11-08 08:13:40|85842.8|85792.8|85850.6|85800.6|85851.8|85801.8|85842.8|85792.8|56
1636359230000|2021-11-08 08:13:50|85850.7|85800.7|85855.5|85805.5|85855.6|85819.1|85841.4|85798.7|50
1636359240000|2021-11-08 08:14:00|85855.9|85805.9|85849.3|85799.3|85855.9|85814.9|85839.9|85796.4|55
1636359250000|2021-11-08 08:14:10|85851.1|85801.1|85851.3|85801.3|85853.4|85803.4|85847.6|85797.6|55
1636359260000|2021-11-08 08:14:20|85851.1|85801.1|85853.4|85803.4|85858.7|85808.7|85850.6|85800.6|55
1636359270000|2021-11-08 08:14:30|85853.9|85803.9|85856.9|85806.9|85859.7|85809.7|85853.9|85803.9|44
1636359280000|2021-11-08 08:14:40|85856.7|85806.7|85857.4|85807.4|85861.9|85811.9|85855.6|85805.6|47
1636359290000|2021-11-08 08:14:50|85855.6|85805.6|85854|85804|85857.4|85807.4|85852.9|85802.9|48
1636359300000|2021-11-08 08:15:00|85853.5|85803.5|85858.9|85808.9|85859.4|85809.4|85852.8|85802.8|44
1636359310000|2021-11-08 08:15:10|85858.2|85808.2|85855.9|85805.9|85858.2|85808.2|85854|85804|42
1636359320000|2021-11-08 08:15:20|85855.8|85805.8|85857.7|85807.7|85857.7|85807.7|85855.4|85805.4|30
1636359330000|2021-11-08 08:15:30|85857.6|85807.6|85856.4|85806.4|85857.8|85807.8|85855.5|85805.5|39
1636359340000|2021-11-08 08:15:40|85856.5|85806.5|85854.9|85804.9|85856.6|85806.6|85851.8|85801.8|38
1636359350000|2021-11-08 08:15:50|85852.9|85802.9|85855.7|85805.7|85855.8|85805.8|85851.9|85801.9|41
1636359360000|2021-11-08 08:16:00|85856.2|85806.2|85848|85798|85856.2|85806.2|85847.7|85797.7|33
1636359370000|2021-11-08 08:16:10|85848.2|85798.2|85848.6|85798.6|85848.9|85798.9|85843.5|85793.5|43
1636359380000|2021-11-08 08:16:20|85848.5|85798.5|85844.6|85794.6|85849.7|85799.7|85844.6|85794.6|41
1636359390000|2021-11-08 08:16:30|85844.7|85794.7|85846.4|85796.4|85847.1|85797.1|85842.2|85792.2|47
1636359400000|2021-11-08 08:16:40|85846.5|85796.5|85849.5|85799.5|85850.4|85800.4|85845.2|85795.2|46
1636359410000|2021-11-08 08:16:50|85849.2|85799.2|85844.6|85794.6|85849.2|85799.2|85843.8|85793.8|41
1636359420000|2021-11-08 08:17:00|85844.3|85794.3|85848.9|85798.9|85848.9|85798.9|85843.5|85793.5|47
1636359430000|2021-11-08 08:17:10|85848.2|85798.2|85847.7|85797.7|85851.1|85801.1|85845|85795|59
1636359440000|2021-11-08 08:17:20|85845.2|85795.2|85847|85797|85847.9|85797.9|85843.7|85793.7|45
1636359450000|2021-11-08 08:17:30|85846.9|85796.9|85847.2|85797.2|85847.8|85797.8|85845.5|85795.5|29
1636359460000|2021-11-08 08:17:40|85846.9|85796.9|85853|85803|85854.3|85804.3|85846.8|85796.8|37
1636359470000|2021-11-08 08:17:50|85853.9|85803.9|85852.2|85802.2|85854.4|85804.4|85849.7|85799.7|47
1636359480000|2021-11-08 08:18:00|85853.2|85803.2|85854.7|85804.7|85856.4|85806.4|85850|85800|35
1636359490000|2021-11-08 08:18:10|85854.6|85804.6|85854.6|85804.6|85855.4|85805.4|85853.4|85803.4|30
1636359500000|2021-11-08 08:18:20|85854.7|85804.7|85855.3|85805.3|85855.6|85805.6|85850.8|85800.8|50
1636359510000|2021-11-08 08:18:30|85855.4|85805.4|85856.3|85806.3|85859.9|85809.9|85854.8|85804.8|50
1636359520000|2021-11-08 08:18:40|85856.2|85806.2|85851.4|85801.4|85856.4|85819.3|85842.7|85801.4|34
1636359530000|2021-11-08 08:18:50|85851.5|85801.5|85855.6|85805.6|85856.1|85806.1|85851.5|85801.5|44
1636359540000|2021-11-08 08:19:00|85856.1|85806.1|85851.4|85801.4|85856.1|85806.1|85847.3|85797.3|48
1636359550000|2021-11-08 08:19:10|85852|85802|85855.4|85805.4|85855.9|85805.9|85851.8|85801.8|41
1636359560000|2021-11-08 08:19:20|85855.5|85805.5|85854.3|85804.3|85859.1|85809.1|85854.3|85804.3|45
1636359570000|2021-11-08 08:19:30|85854.1|85804.1|85856|85806|85858.5|85808.5|85853.7|85803.7|51
1636359580000|2021-11-08 08:19:40|85856.6|85806.6|85853.6|85803.6|85858.4|85808.4|85852|85802|51
1636359590000|2021-11-08 08:19:50|85853|85803|85854.9|85804.9|85856.1|85806.1|85853|85803|32
1636359600000|2021-11-08 08:20:00|85855|85805|85853.2|85803.2|85856.9|85806.9|85851.3|85801.3|41
1636359610000|2021-11-08 08:20:10|85853.8|85803.8|85856|85806|85856.7|85806.7|85853.6|85803.6|46
1636359620000|2021-11-08 08:20:20|85856.3|85806.3|85854.9|85804.9|85857.3|85807.3|85854.9|85804.9|33
1636359630000|2021-11-08 08:20:30|85854.8|85804.8|85861.3|85811.3|85861.3|85823.9|85847.4|85804.8|60
1636359640000|2021-11-08 08:20:40|85860.7|85810.7|85863.7|85813.7|85866|85816|85860.7|85810.7|46
1636359650000|2021-11-08 08:20:50|85863.5|85813.5|85863.7|85813.7|85864.6|85814.6|85862|85812|48
1636359660000|2021-11-08 08:21:00|85863.6|85813.6|85871|85821|85871.6|85821.6|85860.9|85810.9|50
1636359670000|2021-11-08 08:21:10|85870.9|85820.9|85871.8|85821.8|85872.2|85822.2|85870.1|85820.1|40
1636359680000|2021-11-08 08:21:20|85872|85822|85877.5|85827.5|85879.4|85829.4|85871.3|85821.3|48
1636359690000|2021-11-08 08:21:30|85877.8|85827.8|85887.3|85837.3|85887.3|85837.3|85876.8|85826.8|38
1636359700000|2021-11-08 08:21:40|85887.1|85837.1|85893.7|85843.7|85893.9|85843.9|85886.9|85836.9|49
1636359710000|2021-11-08 08:21:50|85893.3|85843.3|85887.8|85837.8|85893.3|85843.3|85887.1|85837.1|48
1636359720000|2021-11-08 08:22:00|85887.9|85837.9|85890.2|85840.2|85890.2|85840.2|85887.8|85837.8|46
1636359730000|2021-11-08 08:22:10|85890.5|85840.5|85898.7|85848.7|85900|85850|85889.8|85839.8|45
1636359740000|2021-11-08 08:22:20|85898.4|85848.4|85899.2|85849.2|85899.2|85849.2|85897.5|85847.5|37
1636359750000|2021-11-08 08:22:30|85899.1|85849.1|85900.6|85850.6|85900.6|85850.6|85895.9|85845.9|34
1636359760000|2021-11-08 08:22:40|85900|85850|85895.3|85845.3|85901.6|85851.6|85892.6|85842.6|49
1636359770000|2021-11-08 08:22:50|85895.9|85845.9|85901.1|85851.1|85902.6|85852.6|85895.4|85845.4|44
1636359780000|2021-11-08 08:23:00|85901.4|85851.4|85903.6|85853.6|85903.6|85853.6|85897|85847|45
1636359790000|2021-11-08 08:23:10|85903.1|85853.1|85911.1|85861.1|85911.1|85861.1|85903.1|85853.1|37
1636359800000|2021-11-08 08:23:20|85911.3|85861.3|85909.1|85859.1|85913.7|85863.7|85907.5|85857.5|53
1636359810000|2021-11-08 08:23:30|85909.2|85859.2|85912|85862|85915.9|85865.9|85907.8|85857.8|52
1636359820000|2021-11-08 08:23:40|85912.7|85862.7|85910|85860|85912.7|85862.7|85907.8|85857.8|50
1636359830000|2021-11-08 08:23:50|85909.4|85859.4|85914.2|85864.2|85914.2|85864.2|85907.4|85857.4|45
1636359840000|2021-11-08 08:24:00|85913.4|85863.4|85910.1|85860.1|85914|85864|85907.1|85857.1|50
1636359850000|2021-11-08 08:24:10|85910.4|85860.4|85909.6|85859.6|85910.9|85860.9|85909|85859|27
1636359860000|2021-11-08 08:24:20|85907.7|85857.7|85909.9|85859.9|85909.9|85859.9|85906.9|85856.9|31
1636359870000|2021-11-08 08:24:30|85909.8|85859.8|85919.5|85869.5|85921.1|85871.1|85909.1|85859.1|45
1636359880000|2021-11-08 08:24:40|85919.9|85869.9|85920|85870|85920|85880.9|85902.9|85862.7|58
1636359890000|2021-11-08 08:24:50|85919.8|85869.8|85917.2|85867.2|85919.8|85869.8|85916|85866|41
1636359900000|2021-11-08 08:25:00|85916.5|85866.5|85915.6|85865.6|85917.3|85867.3|85906.9|85856.9|51
1636359910000|2021-11-08 08:25:10|85915.2|85865.2|85915.7|85865.7|85919.3|85869.3|85914|85864|66
1636359920000|2021-11-08 08:25:20|85916.9|85866.9|85912.6|85862.6|85916.9|85866.9|85912.6|85862.6|35
1636359930000|2021-11-08 08:25:30|85913.1|85863.1|85910.2|85860.2|85915.1|85865.1|85909.5|85859.5|56
1636359940000|2021-11-08 08:25:40|85910.3|85860.3|85907.4|85857.4|85910.9|85860.9|85906.2|85856.2|36
1636359950000|2021-11-08 08:25:50|85907.9|85857.9|85907.5|85857.5|85908.3|85858.3|85902.3|85852.3|50
1636359960000|2021-11-08 08:26:00|85907.7|85857.7|85906.7|85856.7|85907.7|85857.7|85906|85856|32
1636359970000|2021-11-08 08:26:10|85906.6|85856.6|85907.3|85857.3|85907.8|85857.8|85906.1|85856.1|30
1636359980000|2021-11-08 08:26:20|85907.4|85857.4|85908.5|85858.5|85911.3|85861.3|85903.9|85853.9|40
1636359990000|2021-11-08 08:26:30|85907.6|85857.6|85902.6|85852.6|85908.4|85858.4|85901.2|85851.2|40
1636360000000|2021-11-08 08:26:40|85903.6|85853.6|85897.3|85847.3|85904.2|85854.2|85892.4|85842.4|51
1636360010000|2021-11-08 08:26:50|85898.1|85848.1|85899.4|85849.4|85904|85854|85897.1|85847.1|52
1636360020000|2021-11-08 08:27:00|85899.2|85849.2|85899.7|85849.7|85900.3|85850.3|85896.6|85846.6|34
1636360030000|2021-11-08 08:27:10|85899.5|85849.5|85900.2|85850.2|85901.4|85851.4|85899|85849|33
1636360040000|2021-11-08 08:27:20|85899.6|85849.6|85906.7|85856.7|85906.7|85856.7|85899.6|85849.6|37
1636360050000|2021-11-08 08:27:30|85906.5|85856.5|85905.2|85855.2|85906.5|85856.5|85905|85855|32
1636360060000|2021-11-08 08:27:40|85904.5|85854.5|85911.5|85861.5|85912.5|85862.5|85904.5|85854.5|30
1636360070000|2021-11-08 08:27:50|85912.1|85862.1|85923.4|85873.4|85924|85883.5|85908.5|85861.5|48
1636360080000|2021-11-08 08:28:00|85924.1|85874.1|85933.4|85883.4|85934.9|85895.3|85917.1|85873.8|60
1636360090000|2021-11-08 08:28:10|85932|85882|85927.6|85877.6|85932|85882|85926.4|85876.4|48
1636360100000|2021-11-08 08:28:20|85925.7|85875.7|85925.9|85875.9|85928.7|85878.7|85924.9|85874.9|38
1636360110000|2021-11-08 08:28:30|85925.7|85875.7|85921.9|85871.9|85926.6|85876.6|85921.4|85871.4|45
1636360120000|2021-11-08 08:28:40|85921.3|85871.3|85915.7|85865.7|85922.3|85872.3|85915.7|85865.7|56
1636360130000|2021-11-08 08:28:50|85916.1|85866.1|85917.5|85867.5|85918.4|85868.4|85915.3|85865.3|41
1636360140000|2021-11-08 08:29:00|85916.8|85866.8|85910.9|85860.9|85917|85867|85909.9|85859.9|59
1636360150000|2021-11-08 08:29:10|85911.4|85861.4|85912.8|85862.8|85919.2|85869.2|85910.9|85860.9|52
1636360160000|2021-11-08 08:29:20|85912.4|85862.4|85911.8|85861.8|85913.5|85863.5|85911.7|85861.7|43
1636360170000|2021-11-08 08:29:30|85911.7|85861.7|85910.4|85860.4|85911.7|85861.7|85907.8|85857.8|44
1636360180000|2021-11-08 08:29:40|85909.9|85859.9|85905.4|85855.4|85910.2|85860.2|85904.1|85854.1|42
1636360190000|2021-11-08 08:29:50|85905.2|85855.2|85895.1|85845.1|85906.2|85856.2|85891.4|85841.4|60
1636360200000|2021-11-08 08:30:00|85895.6|85845.6|85898|85848|85900.8|85850.8|85894.9|85844.9|50
1636360210000|2021-11-08 08:30:10|85897.9|85847.9|85895.3|85845.3|85898.6|85848.6|85892.4|85842.4|48
1636360220000|2021-11-08 08:30:20|85894.5|85844.5|85891.8|85841.8|85895.2|85845.2|85888.4|85838.4|50
1636360230000|2021-11-08 08:30:30|85891|85841|85902.2|85852.2|85902.2|85852.2|85889.7|85839.7|48
1636360240000|2021-11-08 08:30:40|85900.9|85850.9|85900.1|85850.1|85904.5|85854.5|85897.4|85847.4|57
1636360250000|2021-11-08 08:30:50|85898.7|85848.7|85899.4|85849.4|85901.2|85851.2|85898.7|85848.7|51
1636360260000|2021-11-08 08:31:00|85898.4|85848.4|85898.7|85848.7|85899.9|85849.9|85896.5|85846.5|51
1636360270000|2021-11-08 08:31:10|85898.6|85848.6|85898.9|85848.9|85899.4|85849.4|85893.6|85843.6|50
1636360280000|2021-11-08 08:31:20|85897.9|85847.9|85897.8|85847.8|85899.4|85849.4|85897|85847|40
1636360290000|2021-11-08 08:31:30|85897.7|85847.7|85896.3|85871.3|85909.1|85873.5|85892.1|85847.3|48
1636360300000|2021-11-08 08:31:40|85896.7|85871.7|85895.4|85870.4|85897.9|85872.9|85894.2|85869.2|42
1636360310000|2021-11-08 08:31:50|85895.5|85870.5|85899.8|85849.8|85905.7|85871.2|85891.5|85849.3|54
1636360320000|2021-11-08 08:32:00|85900|85850|85902.5|85852.5|85905.7|85855.7|85900|85850|50
1636360330000|2021-11-08 08:32:10|85902.2|85852.2|85886.3|85861.3|85903.1|85862.6|85885.9|85849.7|44
1636360340000|2021-11-08 08:32:20|85885.7|85860.7|85901.2|85851.2|85904.4|85869.8|85885.7|85851.2|54
1636360350000|2021-11-08 08:32:30|85900.2|85850.2|85904.1|85854.1|85904.3|85854.3|85899.5|85849.5|38
1636360360000|2021-11-08 08:32:40|85903.5|85853.5|85910|85860|85910|85860|85903.5|85853.5|31
1636360370000|2021-11-08 08:32:50|85909.9|85859.9|85910.2|85860.2|85916.2|85866.2|85909.8|85859.8|52
1636360380000|2021-11-08 08:33:00|85910|85860|85915|85865|85915|85865|85910|85860|35
1636360390000|2021-11-08 08:33:10|85916.3|85866.3|85918.9|85868.9|85920.3|85870.3|85915.5|85865.5|37
1636360400000|2021-11-08 08:33:20|85919.5|85869.5|85915.7|85865.7|85924.2|85874.2|85914.8|85864.8|44
1636360410000|2021-11-08 08:33:30|85915.5|85865.5|85909.1|85859.1|85916.8|85866.8|85908.7|85858.7|57
1636360420000|2021-11-08 08:33:40|85909.8|85859.8|85915.4|85865.4|85916.3|85866.3|85909.1|85859.1|43
1636360430000|2021-11-08 08:33:50|85915.1|85865.1|85915.4|85865.4|85917.9|85867.9|85914.9|85864.9|41
1636360440000|2021-11-08 08:34:00|85915|85865|85919.6|85869.6|85920.6|85870.6|85913.7|85863.7|46
1636360450000|2021-11-08 08:34:10|85919.4|85869.4|85916|85866|85919.6|85869.6|85915.5|85865.5|48
1636360460000|2021-11-08 08:34:20|85915.9|85865.9|85909.1|85859.1|85916.4|85866.4|85909.1|85859.1|51
1636360470000|2021-11-08 08:34:30|85909.3|85859.3|85906.3|85856.3|85909.7|85859.7|85903.7|85853.7|53
1636360480000|2021-11-08 08:34:40|85906.4|85856.4|85908.5|85858.5|85908.5|85858.5|85902|85852|44
1636360490000|2021-11-08 08:34:50|85907.2|85857.2|85903.2|85853.2|85908|85858|85900.6|85850.6|56
1636360500000|2021-11-08 08:35:00|85902.1|85852.1|85901.8|85851.8|85913.3|85863.3|85901.8|85851.8|47
1636360510000|2021-11-08 08:35:10|85902.1|85852.1|85901.1|85851.1|85904.1|85854.1|85899.3|85849.3|56
1636360520000|2021-11-08 08:35:20|85900.7|85850.7|85896.3|85846.3|85903.2|85853.2|85896.2|85846.2|48
1636360530000|2021-11-08 08:35:30|85897.7|85847.7|85895.4|85845.4|85899.2|85849.2|85895.1|85845.1|50
1636360540000|2021-11-08 08:35:40|85895.3|85845.3|85893.7|85843.7|85895.5|85845.5|85892.3|85842.3|44
1636360550000|2021-11-08 08:35:50|85893.4|85843.4|85895.3|85845.3|85896|85846|85892.5|85842.5|42
1636360560000|2021-11-08 08:36:00|85895|85845|85883.6|85833.6|85895.6|85845.6|85882|85832|40
1636360570000|2021-11-08 08:36:10|85882.6|85832.6|85880.1|85830.1|85883.5|85833.5|85879.7|85829.7|52
1636360580000|2021-11-08 08:36:20|85879.7|85829.7|85874.6|85824.6|85881.7|85831.7|85871.9|85821.9|51
1636360590000|2021-11-08 08:36:30|85874.3|85824.3|85875.8|85825.8|85877.2|85827.2|85871.8|85821.8|55
1636360600000|2021-11-08 08:36:40|85875.4|85825.4|85880.9|85830.9|85882.6|85832.6|85875|85825|50
1636360610000|2021-11-08 08:36:50|85880.8|85830.8|85869|85844|85880.8|85844.1|85864.9|85827.7|38
1636360620000|2021-11-08 08:37:00|85869.4|85844.4|85877.3|85827.3|85878.3|85844.4|85867.1|85825.1|44
1636360630000|2021-11-08 08:37:10|85876.8|85826.8|85876.8|85826.8|85877.5|85827.5|85875.2|85825.2|32
1636360640000|2021-11-08 08:37:20|85876.9|85826.9|85880.7|85830.7|85883.9|85833.9|85876.9|85826.9|42
1636360650000|2021-11-08 08:37:30|85880.3|85830.3|85881.9|85831.9|85881.9|85831.9|85879.5|85829.5|34
1636360660000|2021-11-08 08:37:40|85881.6|85831.6|85873.6|85823.6|85881.7|85831.7|85873.6|85823.6|39
1636360670000|2021-11-08 08:37:50|85873.5|85823.5|85869.5|85819.5|85875.5|85825.5|85868.6|85818.6|38
1636360680000|2021-11-08 08:38:00|85869.3|85819.3|85871.1|85821.1|85871.8|85821.8|85867.4|85817.4|44
1636360690000|2021-11-08 08:38:10|85871.3|85821.3|85858.5|85808.5|85871.3|85821.3|85857.7|85807.7|50
1636360700000|2021-11-08 08:38:20|85858.6|85808.6|85857.4|85807.4|85859.2|85809.2|85856.2|85806.2|46
1636360710000|2021-11-08 08:38:30|85857.3|85807.3|85859.2|85809.2|85859.3|85809.3|85854.2|85804.2|46
1636360720000|2021-11-08 08:38:40|85858.5|85808.5|85862.7|85812.7|85862.7|85812.7|85857.6|85807.6|42
1636360730000|2021-11-08 08:38:50|85862|85812|85864.2|85814.2|85865.8|85815.8|85859.1|85809.1|55
1636360740000|2021-11-08 08:39:00|85863.8|85813.8|85863.6|85813.6|85865.9|85815.9|85862.5|85812.5|43
1636360750000|2021-11-08 08:39:10|85863.7|85813.7|85859.4|85809.4|85863.7|85813.7|85859.2|85809.2|42
1636360760000|2021-11-08 08:39:20|85858.8|85808.8|85860.8|85810.8|85860.9|85810.9|85857.9|85807.9|37
1636360770000|2021-11-08 08:39:30|85860.5|85810.5|85860.5|85810.5|85861.6|85811.6|85858.2|85808.2|44
1636360780000|2021-11-08 08:39:40|85860.2|85810.2|85840.9|85815.9|85860.5|85819.7|85839.1|85808.3|50
1636360790000|2021-11-08 08:39:50|85840.3|85815.3|85853.2|85803.2|85854.2|85815.3|85838.8|85800.1|54
1636360800000|2021-11-08 08:40:00|85853.1|85803.1|85850.8|85800.8|85853.7|85821.4|85841.8|85799.2|46
1636360810000|2021-11-08 08:40:10|85850.2|85800.2|85857.6|85807.6|85858.9|85808.9|85850.2|85800.2|47
1636360820000|2021-11-08 08:40:20|85857.8|85807.8|85864.1|85814.1|85864.1|85814.1|85855.6|85805.6|44
1636360830000|2021-11-08 08:40:30|85862.3|85812.3|85868.5|85818.5|85868.5|85818.5|85860.9|85810.9|46
1636360840000|2021-11-08 08:40:40|85868.7|85818.7|85866.4|85816.4|85870.6|85820.6|85866|85816|52
1636360850000|2021-11-08 08:40:50|85866.2|85816.2|85866.5|85816.5|85868.2|85818.2|85864.1|85814.1|47
1636360860000|2021-11-08 08:41:00|85867.4|85817.4|85862.3|85812.3|85869.7|85831.3|85854.5|85809.2|58
1636360870000|2021-11-08 08:41:10|85862.4|85812.4|85864.8|85814.8|85865.3|85826.2|85850.7|85808.4|49
1636360880000|2021-11-08 08:41:20|85864.4|85814.4|85860.9|85810.9|85864.8|85814.8|85854.8|85804.8|61
1636360890000|2021-11-08 08:41:30|85848.9|85823.9|85855.5|85830.5|85865.1|85830.8|85846.7|85813.2|59
1636360900000|2021-11-08 08:41:40|85855.4|85830.4|85858.8|85833.8|85874.1|85835.4|85855.4|85817.2|47
1636360910000|2021-11-08 08:41:50|85858.6|85833.6|85871.8|85821.8|85875.4|85836|85858.6|85821.1|50
1636360920000|2021-11-08 08:42:00|85872.3|85822.3|85873.3|85823.3|85874.3|85824.3|85868|85818|50
1636360930000|2021-11-08 08:42:10|85873.6|85823.6|85883.3|85833.3|85883.3|85842.7|85863.9|85822.7|50
1636360940000|2021-11-08 08:42:20|85883.9|85833.9|85883.5|85833.5|85885.2|85835.2|85881.9|85831.9|38
1636360950000|2021-11-08 08:42:30|85883.4|85833.4|85884.1|85834.1|85884.4|85834.4|85882.6|85832.6|34
1636360960000|2021-11-08 08:42:40|85884.2|85834.2|85880.7|85830.7|85884.3|85834.3|85879.8|85829.8|40
1636360970000|2021-11-08 08:42:50|85881.1|85831.1|85865.4|85815.4|85881.1|85831.1|85864.1|85814.1|58
1636360980000|2021-11-08 08:43:00|85865.8|85815.8|85861.3|85811.3|85865.8|85815.8|85859.8|85809.8|55
1636360990000|2021-11-08 08:43:10|85863|85813|85859.4|85809.4|85864.6|85814.6|85858.4|85808.4|51
1636361000000|2021-11-08 08:43:20|85859.5|85809.5|85864.5|85814.5|85865.3|85815.3|85857.7|85807.7|52
1636361010000|2021-11-08 08:43:30|85865|85815|85861.2|85811.2|85865|85815|85859.8|85809.8|47
1636361020000|2021-11-08 08:43:40|85861.4|85811.4|85862.8|85812.8|85862.8|85812.8|85856.6|85806.6|51
1636361030000|2021-11-08 08:43:50|85862.5|85812.5|85870.9|85820.9|85872|85822|85861.1|85811.1|49
1636361040000|2021-11-08 08:44:00|85870.7|85820.7|85867.1|85817.1|85872.1|85822.1|85861.8|85811.8|55
1636361050000|2021-11-08 08:44:10|85867|85817|85866.2|85816.2|85867.6|85817.6|85865.7|85815.7|33
1636361060000|2021-11-08 08:44:20|85866|85816|85866.8|85816.8|85868.7|85818.7|85864.9|85814.9|42
1636361070000|2021-11-08 08:44:30|85866.7|85816.7|85870.1|85820.1|85871.5|85821.5|85866.7|85816.7|33
1636361080000|2021-11-08 08:44:40|85870.3|85820.3|85879.1|85829.1|85879.9|85829.9|85869.5|85819.5|52
1636361090000|2021-11-08 08:44:50|85879.3|85829.3|85878.2|85828.2|85879.6|85829.6|85875.5|85825.5|41
1636361100000|2021-11-08 08:45:00|85878.5|85828.5|85872.2|85822.2|85878.5|85828.5|85864.7|85814.7|64
1636361110000|2021-11-08 08:45:10|85872.5|85822.5|85873.7|85823.7|85876.2|85826.2|85871.8|85821.8|44
1636361120000|2021-11-08 08:45:20|85873.6|85823.6|85881.7|85831.7|85881.9|85831.9|85873.2|85823.2|51
1636361130000|2021-11-08 08:45:30|85882|85832|85884.8|85834.8|85884.9|85845.7|85867.6|85829.9|51
1636361140000|2021-11-08 08:45:40|85885|85835|85890.4|85840.4|85891.4|85841.4|85884.8|85834.8|53
1636361150000|2021-11-08 08:45:50|85890.2|85840.2|85906.2|85856.2|85907.1|85857.1|85884.7|85834.7|60
1636361160000|2021-11-08 08:46:00|85906.3|85856.3|85917.2|85867.2|85918.1|85868.1|85905.2|85855.2|53
1636361170000|2021-11-08 08:46:10|85919.5|85869.5|85915.9|85865.9|85919.9|85869.9|85913.7|85863.7|40
1636361180000|2021-11-08 08:46:20|85915.7|85865.7|85911.8|85861.8|85919.8|85869.8|85911.4|85861.4|46
1636361190000|2021-11-08 08:46:30|85911.9|85861.9|85903.8|85853.8|85914|85869.5|85894.5|85853.8|36
1636361200000|2021-11-08 08:46:40|85904|85854|85906.5|85856.5|85907.3|85857.3|85901.2|85851.2|46
1636361210000|2021-11-08 08:46:50|85906.2|85856.2|85909.8|85859.8|85909.8|85859.8|85903.9|85853.9|45
1636361220000|2021-11-08 08:47:00|85909.9|85859.9|85907.3|85857.3|85911.1|85861.1|85905.3|85855.3|48
1636361230000|2021-11-08 08:47:10|85907.2|85857.2|85907.8|85857.8|85909|85859|85906.9|85856.9|34
1636361240000|2021-11-08 08:47:20|85908.1|85858.1|85907.2|85857.2|85910.1|85860.1|85906.4|85856.4|28
1636361250000|2021-11-08 08:47:30|85907.3|85857.3|85908.1|85858.1|85908.2|85858.2|85904.9|85854.9|26
1636361260000|2021-11-08 08:47:40|85910.4|85860.4|85917.1|85867.1|85918|85868|85909.2|85859.2|47
1636361270000|2021-11-08 08:47:50|85916.9|85866.9|85913.7|85863.7|85917.9|85867.9|85912|85862|53
1636361280000|2021-11-08 08:48:00|85914|85864|85906.8|85856.8|85914.1|85864.1|85903.3|85853.3|45
1636361290000|2021-11-08 08:48:10|85907|85857|85905.1|85855.1|85907|85857|85898.4|85848.4|52
1636361300000|2021-11-08 08:48:20|85904.8|85854.8|85900.8|85850.8|85905.9|85855.9|85899.6|85849.6|42
1636361310000|2021-11-08 08:48:30|85901.1|85851.1|85896|85846|85901.1|85851.1|85895.1|85845.1|43
1636361320000|2021-11-08 08:48:40|85895.9|85845.9|85892.8|85842.8|85896|85846|85892.4|85842.4|43
1636361330000|2021-11-08 08:48:50|85893.1|85843.1|85897.9|85847.9|85898.3|85848.3|85891.9|85841.9|47
1636361340000|2021-11-08 08:49:00|85896.8|85846.8|85893.5|85843.5|85898.7|85848.7|85893.3|85843.3|49
1636361350000|2021-11-08 08:49:10|85893.6|85843.6|85890|85840|85896.8|85846.8|85889.5|85839.5|45
1636361360000|2021-11-08 08:49:20|85889.4|85839.4|85882.9|85832.9|85890.6|85840.6|85879.9|85829.9|55
1636361370000|2021-11-08 08:49:30|85882.8|85832.8|85878.5|85828.5|85882.9|85832.9|85877.2|85827.2|44
1636361380000|2021-11-08 08:49:40|85878.7|85828.7|85886.5|85836.5|85887.9|85837.9|85878.1|85828.1|42
1636361390000|2021-11-08 08:49:50|85886.7|85836.7|85900|85850|85902.6|85852.6|85886.1|85836.1|63
1636361400000|2021-11-08 08:50:00|85900.1|85850.1|85900.7|85850.7|85901.7|85851.7|85895.3|85845.3|52
1636361410000|2021-11-08 08:50:10|85900.6|85850.6|85906.4|85856.4|85907.2|85857.2|85897.9|85847.9|55
1636361420000|2021-11-08 08:50:20|85905.6|85855.6|85910|85860|85910.8|85860.8|85904.4|85854.4|60
1636361430000|2021-11-08 08:50:30|85910.5|85860.5|85914.8|85864.8|85914.9|85864.9|85909.3|85859.3|50
1636361440000|2021-11-08 08:50:40|85914.6|85864.6|85919.4|85869.4|85920.1|85870.1|85913.4|85863.4|48
1636361450000|2021-11-08 08:50:50|85920.1|85870.1|85917.8|85867.8|85920.1|85870.1|85913.2|85863.2|54
1636361460000|2021-11-08 08:51:00|85918|85868|85915.4|85865.4|85918.5|85868.5|85914.8|85864.8|50
1636361470000|2021-11-08 08:51:10|85915.3|85865.3|85915.4|85865.4|85916.3|85866.3|85914.6|85864.6|34
1636361480000|2021-11-08 08:51:20|85915.7|85865.7|85913.9|85863.9|85915.8|85865.8|85910.3|85860.3|42
1636361490000|2021-11-08 08:51:30|85914.6|85864.6|85916.4|85866.4|85918.9|85868.9|85911|85861|46
1636361500000|2021-11-08 08:51:40|85915.9|85865.9|85914.2|85864.2|85915.9|85865.9|85912.8|85862.8|47
1636361510000|2021-11-08 08:51:50|85913.9|85863.9|85909.7|85859.7|85915.7|85865.7|85908.4|85858.4|40
1636361520000|2021-11-08 08:52:00|85909.3|85859.3|85909.2|85859.2|85912.2|85862.2|85907.7|85857.7|35
1636361530000|2021-11-08 08:52:10|85909.5|85859.5|85911.5|85861.5|85912.9|85862.9|85909|85859|34
1636361540000|2021-11-08 08:52:20|85911.8|85861.8|85911.9|85861.9|85911.9|85861.9|85910.9|85860.9|28
1636361550000|2021-11-08 08:52:30|85911.7|85861.7|85914|85864|85914.5|85864.5|85908.7|85858.7|44
1636361560000|2021-11-08 08:52:40|85913.8|85863.8|85910.8|85860.8|85913.8|85863.8|85910.5|85860.5|34
1636361570000|2021-11-08 08:52:50|85910.7|85860.7|85907.1|85857.1|85911.4|85861.4|85906|85856|42
1636361580000|2021-11-08 08:53:00|85907.6|85857.6|85905|85855|85907.6|85857.6|85904.1|85854.1|35
1636361590000|2021-11-08 08:53:10|85904.4|85854.4|85901.8|85851.8|85905.5|85855.5|85901.8|85851.8|39
1636361600000|2021-11-08 08:53:20|85899.7|85849.7|85895.2|85845.2|85899.7|85849.7|85894.4|85844.4|40
1636361610000|2021-11-08 08:53:30|85895.1|85845.1|85892.6|85842.6|85896.1|85846.1|85891.5|85841.5|38
1636361620000|2021-11-08 08:53:40|85892.7|85842.7|85888.1|85838.1|85892.8|85842.8|85886.7|85836.7|38
1636361630000|2021-11-08 08:53:50|85887.9|85837.9|85884.4|85834.4|85890.8|85840.8|85884.3|85834.3|49
1636361640000|2021-11-08 08:54:00|85884.1|85834.1|85869.1|85819.1|85887.8|85837.8|85869.1|85819.1|47
1636361650000|2021-11-08 08:54:10|85868.5|85818.5|85853.4|85803.4|85868.5|85818.5|85853|85803|55
1636361660000|2021-11-08 08:54:20|85853.8|85803.8|85851.4|85801.4|85853.8|85803.8|85849.9|85799.9|32
1636361670000|2021-11-08 08:54:30|85851.5|85801.5|85855.5|85805.5|85858.2|85808.2|85851.5|85801.5|36
1636361680000|2021-11-08 08:54:40|85856.1|85806.1|85860.3|85810.3|85860.7|85810.7|85856.1|85806.1|35
1636361690000|2021-11-08 08:54:50|85860.6|85810.6|85865.6|85815.6|85865.9|85815.9|85858.8|85808.8|50
1636361700000|2021-11-08 08:55:00|85865.7|85815.7|85867.3|85817.3|85867.5|85817.5|85865|85815|33
1636361710000|2021-11-08 08:55:10|85867.2|85817.2|85875.2|85825.2|85876.4|85826.4|85866.7|85816.7|52
1636361720000|2021-11-08 08:55:20|85875.5|85825.5|85870.2|85820.2|85875.5|85825.5|85870|85820|51
1636361730000|2021-11-08 08:55:30|85870.3|85820.3|85863.9|85813.9|85871.2|85821.2|85863.9|85813.9|51
1636361740000|2021-11-08 08:55:40|85864.2|85814.2|85860.1|85810.1|85864.2|85814.2|85857.2|85807.2|55
1636361750000|2021-11-08 08:55:50|85860|85810|85859.7|85809.7|85860.5|85810.5|85855|85805|40
1636361760000|2021-11-08 08:56:00|85860|85810|85860.3|85810.3|85861.1|85811.1|85855.3|85805.3|40
1636361770000|2021-11-08 08:56:10|85861.9|85811.9|85868.8|85818.8|85870.7|85820.7|85861.9|85811.9|52
1636361780000|2021-11-08 08:56:20|85868.6|85818.6|85874.6|85824.6|85875|85825|85866.5|85816.5|49
1636361790000|2021-11-08 08:56:30|85874.5|85824.5|85873.9|85823.9|85875|85825|85871|85821|32
1636361800000|2021-11-08 08:56:40|85873.4|85823.4|85872.1|85822.1|85874.5|85824.5|85871.3|85821.3|33
1636361810000|2021-11-08 08:56:50|85872.3|85822.3|85878.3|85828.3|85878.4|85828.4|85872|85822|44
1636361820000|2021-11-08 08:57:00|85878.2|85828.2|85882.7|85832.7|85883.2|85833.2|85876.8|85826.8|43
1636361830000|2021-11-08 08:57:10|85883|85833|85876.2|85826.2|85883|85833|85871.2|85821.2|53
1636361840000|2021-11-08 08:57:20|85876|85826|85878.3|85828.3|85878.6|85828.6|85874|85824|43
1636361850000|2021-11-08 08:57:30|85878.2|85828.2|85882.2|85832.2|85883.6|85833.6|85877.9|85827.9|47
1636361860000|2021-11-08 08:57:40|85883.1|85833.1|85887.4|85837.4|85888.3|85838.3|85881.6|85831.6|47
1636361870000|2021-11-08 08:57:50|85887.3|85837.3|85894.6|85844.6|85894.6|85844.6|85884.4|85834.4|46
1636361880000|2021-11-08 08:58:00|85893.9|85843.9|85894.8|85844.8|85896|85846|85893.5|85843.5|39
1636361890000|2021-11-08 08:58:10|85894.7|85844.7|85898.5|85848.5|85899.6|85849.6|85894.3|85844.3|53
1636361900000|2021-11-08 08:58:20|85898.3|85848.3|85902.8|85852.8|85903.2|85853.2|85897|85847|37
1636361910000|2021-11-08 08:58:30|85903|85853|85903.1|85853.1|85903.8|85853.8|85899.9|85849.9|40
1636361920000|2021-11-08 08:58:40|85902.8|85852.8|85901.4|85851.4|85903|85853|85900.5|85850.5|31
1636361930000|2021-11-08 08:58:50|85901.5|85851.5|85902.4|85852.4|85902.7|85852.7|85901.3|85851.3|27
1636361940000|2021-11-08 08:59:00|85902.5|85852.5|85901.3|85851.3|85904.6|85854.6|85900.7|85850.7|41
1636361950000|2021-11-08 08:59:10|85901.9|85851.9|85904.2|85854.2|85904.2|85854.2|85901.2|85851.2|36
1636361960000|2021-11-08 08:59:20|85906.9|85856.9|85916.3|85866.3|85916.4|85866.4|85903.9|85853.9|50
1636361970000|2021-11-08 08:59:30|85915.6|85865.6|85916.7|85866.7|85917.3|85867.3|85914.7|85864.7|44
1636361980000|2021-11-08 08:59:40|85916.3|85866.3|85918.5|85868.5|85918.9|85868.9|85915.6|85865.6|37
1636361990000|2021-11-08 08:59:50|85918.8|85868.8|85916.9|85866.9|85918.8|85868.8|85914.6|85864.6|32
1636362000000|2021-11-08 09:00:00|85916.2|85866.2|85902.9|85852.9|85918.1|85868.1|85901.8|85851.8|64
1636362010000|2021-11-08 09:00:10|85902.1|85852.1|85891.1|85841.1|85902.4|85852.4|85887.4|85837.4|56
1636362020000|2021-11-08 09:00:20|85891.9|85841.9|85894.2|85844.2|85894.6|85844.6|85890.9|85840.9|56
1636362030000|2021-11-08 09:00:30|85894.8|85844.8|85886.8|85836.8|85894.9|85844.9|85885.3|85835.3|46
1636362040000|2021-11-08 09:00:40|85886.4|85836.4|85876.1|85826.1|85888.5|85838.5|85872.1|85822.1|59
1636362050000|2021-11-08 09:00:50|85875.6|85825.6|85894.5|85844.5|85895.1|85845.1|85874|85824|62
1636362060000|2021-11-08 09:01:00|85895.2|85845.2|85900.4|85850.4|85903|85853|85895.1|85845.1|54
1636362070000|2021-11-08 09:01:10|85900.7|85850.7|85910.5|85860.5|85912.1|85862.1|85900.6|85850.6|59
1636362080000|2021-11-08 09:01:20|85910.6|85860.6|85905.9|85855.9|85910.6|85860.6|85904.4|85854.4|55
1636362090000|2021-11-08 09:01:30|85906.4|85856.4|85914.5|85864.5|85915.9|85865.9|85906.4|85856.4|47
1636362100000|2021-11-08 09:01:40|85914.6|85864.6|85923.1|85873.1|85923.7|85873.7|85914.5|85864.5|54
1636362110000|2021-11-08 09:01:50|85923.7|85873.7|85922.1|85872.1|85924.1|85874.1|85920.5|85870.5|38
1636362120000|2021-11-08 09:02:00|85921.4|85871.4|85922.5|85872.5|85923.3|85873.3|85917.9|85867.9|54
1636362130000|2021-11-08 09:02:10|85922.1|85872.1|85913.7|85863.7|85922.1|85872.1|85912.5|85862.5|43
1636362140000|2021-11-08 09:02:20|85913.4|85863.4|85913.1|85863.1|85914.2|85864.2|85911.5|85861.5|44
1636362150000|2021-11-08 09:02:30|85913.4|85863.4|85915.2|85865.2|85915.5|85865.5|85911.6|85861.6|29
1636362160000|2021-11-08 09:02:40|85915.3|85865.3|85914|85864|85915.3|85865.3|85913.6|85863.6|35
1636362170000|2021-11-08 09:02:50|85914.2|85864.2|85922.4|85872.4|85922.4|85872.4|85913.8|85863.8|27
1636362180000|2021-11-08 09:03:00|85922.3|85872.3|85926.1|85876.1|85927.3|85877.3|85919.8|85869.8|46
1636362190000|2021-11-08 09:03:10|85926.2|85876.2|85920.6|85870.6|85926.3|85876.3|85913.3|85863.3|64
1636362200000|2021-11-08 09:03:20|85919.3|85869.3|85914.4|85864.4|85921.9|85871.9|85913.5|85863.5|50
1636362210000|2021-11-08 09:03:30|85913.9|85863.9|85907.6|85857.6|85914.7|85864.7|85905|85855|47
1636362220000|2021-11-08 09:03:40|85907.9|85857.9|85905.2|85855.2|85907.9|85857.9|85899.1|85849.1|50
1636362230000|2021-11-08 09:03:50|85905|85855|85909.5|85859.5|85910.1|85860.1|85905|85855|45
1636362240000|2021-11-08 09:04:00|85909|85859|85903.6|85853.6|85914.6|85864.6|85902.1|85852.1|64
1636362250000|2021-11-08 09:04:10|85903.3|85853.3|85899.5|85849.5|85903.3|85853.3|85899.2|85849.2|49
1636362260000|2021-11-08 09:04:20|85899.3|85849.3|85900.2|85850.2|85900.5|85850.5|85899|85849|25
1636362270000|2021-11-08 09:04:30|85900|85850|85899.5|85849.5|85906.2|85856.2|85897.9|85847.9|54
1636362280000|2021-11-08 09:04:40|85899.4|85849.4|85890.9|85840.9|85899.4|85849.4|85890.8|85840.8|49
1636362290000|2021-11-08 09:04:50|85890.7|85840.7|85889|85839|85890.8|85840.8|85888.4|85838.4|34
1636362300000|2021-11-08 09:05:00|85888.4|85838.4|85880.1|85830.1|85890|85840|85877.6|85827.6|55
1636362310000|2021-11-08 09:05:10|85880.2|85830.2|85878.7|85828.7|85883.3|85833.3|85876.9|85826.9|55
1636362320000|2021-11-08 09:05:20|85878.9|85828.9|85879.9|85829.9|85881.4|85831.4|85874.7|85824.7|51
1636362330000|2021-11-08 09:05:30|85881|85831|85879.6|85829.6|85881.4|85831.4|85874.6|85824.6|59
1636362340000|2021-11-08 09:05:40|85879.8|85829.8|85879.9|85829.9|85882.9|85832.9|85877.7|85827.7|57
1636362350000|2021-11-08 09:05:50|85880.2|85830.2|85874.1|85824.1|85880.6|85830.6|85873.9|85823.9|36
1636362360000|2021-11-08 09:06:00|85874.6|85824.6|85876.7|85826.7|85878.4|85828.4|85874.6|85824.6|40
1636362370000|2021-11-08 09:06:10|85877|85827|85880.7|85830.7|85880.7|85830.7|85874.7|85824.7|51
1636362380000|2021-11-08 09:06:20|85880.6|85830.6|85884.5|85834.5|85884.6|85834.6|85879.6|85829.6|48
1636362390000|2021-11-08 09:06:30|85884|85834|85882.2|85832.2|85884|85834|85880.7|85830.7|47
1636362400000|2021-11-08 09:06:40|85882.9|85832.9|85884.1|85834.1|85884.1|85834.1|85880.6|85830.6|37
1636362410000|2021-11-08 09:06:50|85884.2|85834.2|85889.1|85839.1|85889.7|85839.7|85884|85834|37
1636362420000|2021-11-08 09:07:00|85889.5|85839.5|85889.5|85839.5|85889.9|85839.9|85888|85838|24
1636362430000|2021-11-08 09:07:10|85889.6|85839.6|85893.7|85843.7|85895.5|85845.5|85889.3|85839.3|38
1636362440000|2021-11-08 09:07:20|85893.6|85843.6|85888.2|85838.2|85893.8|85843.8|85886.1|85836.1|39
1636362450000|2021-11-08 09:07:30|85888.3|85838.3|85888.2|85838.2|85888.5|85838.5|85887|85837|30
1636362460000|2021-11-08 09:07:40|85888.3|85838.3|85887.3|85837.3|85888.3|85838.3|85886.6|85836.6|22
1636362470000|2021-11-08 09:07:50|85887.7|85837.7|85887.8|85837.8|85888.4|85838.4|85887.3|85837.3|27
1636362480000|2021-11-08 09:08:00|85887.9|85837.9|85887|85837|85889.8|85839.8|85885.5|85835.5|35
1636362490000|2021-11-08 09:08:10|85885.6|85835.6|85888.3|85838.3|85888.6|85838.6|85885.6|85835.6|36
1636362500000|2021-11-08 09:08:20|85888.1|85838.1|85886.5|85836.5|85888.4|85838.4|85883.4|85833.4|42
1636362510000|2021-11-08 09:08:30|85885.9|85835.9|85888.1|85838.1|85888.4|85838.4|85885|85835|37
1636362520000|2021-11-08 09:08:40|85887.8|85837.8|85887.8|85837.8|85888.6|85838.6|85885|85835|36
1636362530000|2021-11-08 09:08:50|85887.6|85837.6|85891.3|85841.3|85891.9|85841.9|85887.2|85837.2|36
1636362540000|2021-11-08 09:09:00|85891|85841|85899|85849|85899.8|85849.8|85890.8|85840.8|46
1636362550000|2021-11-08 09:09:10|85898.9|85848.9|85934.9|85884.9|85941.1|85891.1|85898.6|85848.6|60
1636362560000|2021-11-08 09:09:20|85935.7|85885.7|85925.7|85875.7|85936.1|85886.1|85925.1|85875.1|35
1636362570000|2021-11-08 09:09:30|85925.5|85875.5|85929.4|85879.4|85929.8|85879.8|85921.1|85871.1|35
1636362580000|2021-11-08 09:09:40|85930.3|85880.3|85924.3|85874.3|85939.6|85889.6|85924.3|85874.3|55
1636362590000|2021-11-08 09:09:50|85923.5|85873.5|85911.3|85861.3|85924.7|85874.7|85910.9|85860.9|55
1636362600000|2021-11-08 09:10:00|85911.6|85861.6|85909.6|85859.6|85912|85862|85907.8|85857.8|47
1636362610000|2021-11-08 09:10:10|85909.5|85859.5|85910.6|85860.6|85911.2|85861.2|85905.4|85855.4|45
1636362620000|2021-11-08 09:10:20|85910.3|85860.3|85903.4|85853.4|85913.6|85863.6|85903.4|85853.4|35
1636362630000|2021-11-08 09:10:30|85904.1|85854.1|85906|85856|85907.6|85857.6|85899.8|85849.8|46
1636362640000|2021-11-08 09:10:40|85905.8|85855.8|85900.5|85850.5|85906.6|85856.6|85900|85850|43
1636362650000|2021-11-08 09:10:50|85901|85851|85903.4|85853.4|85904.7|85854.7|85900.3|85850.3|33
1636362660000|2021-11-08 09:11:00|85903.6|85853.6|85903.6|85853.6|85904.9|85854.9|85901.3|85851.3|40
1636362670000|2021-11-08 09:11:10|85903.5|85853.5|85900.3|85850.3|85907.3|85857.3|85899.5|85849.5|44
1636362680000|2021-11-08 09:11:20|85900.9|85850.9|85901|85851|85901|85851|85900|85850|25
1636362690000|2021-11-08 09:11:30|85901.1|85851.1|85890.7|85840.7|85905.2|85855.2|85890.7|85840.7|41
1636362700000|2021-11-08 09:11:40|85891.3|85841.3|85911.9|85861.9|85913.3|85863.3|85888.9|85838.9|57
1636362710000|2021-11-08 09:11:50|85912.7|85862.7|85903|85853|85912.7|85862.7|85903|85853|46
1636362720000|2021-11-08 09:12:00|85903.2|85853.2|85901.6|85851.6|85906.5|85856.5|85900|85850|53
1636362730000|2021-11-08 09:12:10|85901.9|85851.9|85888.8|85838.8|85901.9|85851.9|85888.8|85838.8|33
1636362740000|2021-11-08 09:12:20|85888.4|85838.4|85891.2|85841.2|85891.2|85841.2|85881.6|85831.6|48
1636362750000|2021-11-08 09:12:30|85891.1|85841.1|85893.7|85843.7|85894.4|85844.4|85890.3|85840.3|47
1636362760000|2021-11-08 09:12:40|85893.6|85843.6|85890.5|85840.5|85893.9|85843.9|85890.4|85840.4|29
1636362770000|2021-11-08 09:12:50|85890.2|85840.2|85895.5|85845.5|85896.2|85846.2|85889.9|85839.9|36
1636362780000|2021-11-08 09:13:00|85895|85845|85896.6|85846.6|85900|85850|85894|85844|51
1636362790000|2021-11-08 09:13:10|85897.8|85847.8|85896.8|85846.8|85898|85848|85896.1|85846.1|41
1636362800000|2021-11-08 09:13:20|85897.9|85847.9|85896.8|85846.8|85897.9|85856.9|85881.4|85842.2|53
1636362810000|2021-11-08 09:13:30|85895.7|85845.7|85897.6|85847.6|85899.4|85859.6|85884.6|85845.7|43
1636362820000|2021-11-08 09:13:40|85898.6|85848.6|85894.4|85844.4|85898.6|85848.6|85894.4|85844.4|36
1636362830000|2021-11-08 09:13:50|85894.5|85844.5|85893.3|85843.3|85895.1|85845.1|85893|85843|37
1636362840000|2021-11-08 09:14:00|85893.5|85843.5|85887|85837|85893.5|85843.5|85886.6|85836.6|57
1636362850000|2021-11-08 09:14:10|85887.2|85837.2|85885.3|85835.3|85887.6|85837.6|85885.2|85835.2|26
1636362860000|2021-11-08 09:14:20|85885.4|85835.4|85885.7|85835.7|85885.9|85835.9|85884|85834|29
1636362870000|2021-11-08 09:14:30|85885.8|85835.8|85885.6|85835.6|85886.2|85836.2|85884.5|85834.5|35
1636362880000|2021-11-08 09:14:40|85885.7|85835.7|85885.3|85835.3|85885.9|85835.9|85884.8|85834.8|33
1636362890000|2021-11-08 09:14:50|85885.4|85835.4|85886.2|85836.2|85886.4|85836.4|85885.4|85835.4|21
1636362900000|2021-11-08 09:15:00|85886.3|85836.3|85883.9|85833.9|85886.3|85836.3|85882.2|85832.2|40
1636362910000|2021-11-08 09:15:10|85884|85834|85880.9|85830.9|85891.6|85841.6|85880.2|85830.2|55
1636362920000|2021-11-08 09:15:20|85880.3|85830.3|85881.2|85831.2|85881.3|85831.3|85879.7|85829.7|33
1636362930000|2021-11-08 09:15:30|85881|85831|85879|85829|85881|85831|85878.7|85828.7|31
1636362940000|2021-11-08 09:15:40|85880.7|85830.7|85881.6|85831.6|85882.1|85832.1|85880.1|85830.1|45
1636362950000|2021-11-08 09:15:50|85881.7|85831.7|85883.1|85833.1|85883.1|85833.1|85879.3|85829.3|33
1636362960000|2021-11-08 09:16:00|85883.3|85833.3|85883.2|85833.2|85884.8|85846.7|85871.4|85830.9|39
1636362970000|2021-11-08 09:16:10|85883.6|85833.6|85881.4|85831.4|85883.8|85833.8|85880.7|85830.7|30
1636362980000|2021-11-08 09:16:20|85881.2|85831.2|85882.2|85832.2|85882.6|85832.6|85881.1|85831.1|30
1636362990000|2021-11-08 09:16:30|85882.3|85832.3|85883.4|85833.4|85883.7|85841.1|85866.1|85824.1|50
1636363000000|2021-11-08 09:16:40|85882.5|85832.5|85882.2|85832.2|85883.6|85833.6|85880.2|85830.2|38
1636363010000|2021-11-08 09:16:50|85881|85831|85886.8|85836.8|85887.2|85837.2|85881|85831|41
1636363020000|2021-11-08 09:17:00|85886|85836|85885.2|85835.2|85886.5|85836.5|85884.7|85834.7|28
1636363030000|2021-11-08 09:17:10|85885.3|85835.3|85884|85834|85885.3|85835.3|85884|85834|15
1636363040000|2021-11-08 09:17:20|85883.9|85833.9|85884.5|85834.5|85884.7|85834.7|85883.9|85833.9|24
1636363050000|2021-11-08 09:17:30|85884.3|85834.3|85871.9|85846.9|85885.5|85846.9|85871|85834.1|22
1636363060000|2021-11-08 09:17:40|85872.5|85847.5|85885.7|85835.7|85886.2|85849.5|85871.9|85835.7|25
1636363070000|2021-11-08 09:17:50|85885.6|85835.6|85883.8|85833.8|85885.6|85835.6|85882.6|85832.6|20
1636363080000|2021-11-08 09:18:00|85883.9|85833.9|85884.2|85834.2|85884.6|85834.6|85883.5|85833.5|16
1636363090000|2021-11-08 09:18:10|85884.5|85834.5|85883.7|85833.7|85884.6|85834.6|85882.9|85832.9|19
1636363100000|2021-11-08 09:18:20|85884|85834|85894.6|85844.6|85896.5|85850.4|85875.4|85834|50
1636363110000|2021-11-08 09:18:30|85894.4|85844.4|85895.3|85845.3|85895.6|85845.6|85893.6|85843.6|34
1636363120000|2021-11-08 09:18:40|85895.4|85845.4|85902.2|85852.2|85902.3|85852.3|85895.2|85845.2|34
1636363130000|2021-11-08 09:18:50|85901.1|85851.1|85900.9|85850.9|85901.5|85851.5|85898.8|85848.8|36
1636363140000|2021-11-08 09:19:00|85900.2|85850.2|85901.4|85851.4|85903.3|85853.3|85900.2|85850.2|43
1636363150000|2021-11-08 09:19:10|85900.7|85850.7|85899.2|85849.2|85903.2|85853.2|85899.1|85849.1|28
1636363160000|2021-11-08 09:19:20|85899|85849|85893.9|85843.9|85899|85849|85892.5|85842.5|44
1636363170000|2021-11-08 09:19:30|85893.2|85843.2|85894.5|85844.5|85895|85845|85891.2|85841.2|39
1636363180000|2021-11-08 09:19:40|85894.7|85844.7|85896.1|85846.1|85899.2|85849.2|85894.1|85844.1|35
1636363190000|2021-11-08 09:19:50|85896.7|85846.7|85896.6|85846.6|85897.8|85847.8|85896.2|85846.2|31
1636363200000|2021-11-08 09:20:00|85896.9|85846.9|85890.6|85840.6|85897.2|85847.2|85889.1|85839.1|43
1636363210000|2021-11-08 09:20:10|85890.7|85840.7|85889.7|85839.7|85890.8|85840.8|85889.7|85839.7|25
1636363220000|2021-11-08 09:20:20|85889|85839|85890.6|85840.6|85891.7|85841.7|85889|85839|22
1636363230000|2021-11-08 09:20:30|85890.7|85840.7|85897.3|85847.3|85897.9|85847.9|85890.7|85840.7|20
1636363240000|2021-11-08 09:20:40|85896.6|85846.6|85899.2|85849.2|85900.5|85860.7|85885.3|85846.3|39
1636363250000|2021-11-08 09:20:50|85899.4|85849.4|85904.3|85854.3|85904.3|85854.3|85898.4|85848.4|51
1636363260000|2021-11-08 09:21:00|85905.6|85855.6|85901.3|85851.3|85907.3|85857.3|85899.9|85849.9|37
1636363270000|2021-11-08 09:21:10|85900.7|85850.7|85905.8|85855.8|85905.9|85868.1|85891.7|85850.4|20
1636363280000|2021-11-08 09:21:20|85905.6|85855.6|85912.7|85862.7|85913.9|85863.9|85904.2|85854.2|48
1636363290000|2021-11-08 09:21:30|85912.6|85862.6|85908.2|85858.2|85912.6|85862.6|85908.2|85858.2|35
1636363300000|2021-11-08 09:21:40|85908.8|85858.8|85904.2|85854.2|85909|85867.4|85892.4|85853.7|49
1636363310000|2021-11-08 09:21:50|85904.4|85854.4|85902.6|85852.6|85904.6|85854.6|85902|85852|28
1636363320000|2021-11-08 09:22:00|85902.1|85852.1|85905.3|85855.3|85907.3|85857.3|85899.7|85849.7|48
1636363330000|2021-11-08 09:22:10|85905.7|85855.7|85905.5|85855.5|85906.3|85856.3|85901.9|85851.9|35
1636363340000|2021-11-08 09:22:20|85893.8|85868.8|85906.4|85856.4|85908.9|85868.9|85892.4|85854.7|43
1636363350000|2021-11-08 09:22:30|85905.3|85855.3|85910.3|85860.3|85910.9|85860.9|85904.2|85854.2|35
1636363360000|2021-11-08 09:22:40|85910.4|85860.4|85907.6|85857.6|85910.4|85860.4|85907.5|85857.5|32
1636363370000|2021-11-08 09:22:50|85907.4|85857.4|85908.9|85858.9|85909.4|85859.4|85907.4|85857.4|22
1636363380000|2021-11-08 09:23:00|85908.8|85858.8|85894.7|85869.7|85909.5|85872.3|85892.5|85856.8|41
1636363390000|2021-11-08 09:23:10|85897.9|85872.9|85899.9|85874.9|85899.9|85874.9|85896.3|85871.3|17
1636363400000|2021-11-08 09:23:20|85899.7|85874.7|85900.9|85875.9|85901.3|85876.3|85897.7|85872.7|32
1636363410000|2021-11-08 09:23:30|85900.4|85875.4|85901.3|85876.3|85902|85877|85900.2|85875.2|25
1636363420000|2021-11-08 09:23:40|85901.4|85876.4|85917|85867|85919|85879.4|85900.1|85866.5|46
1636363430000|2021-11-08 09:23:50|85916.8|85866.8|85916.1|85866.1|85917.5|85880.7|85901.3|85863.3|42
1636363440000|2021-11-08 09:24:00|85916|85866|85904.9|85879.9|85919.8|85880.4|85904.7|85865.9|44
1636363450000|2021-11-08 09:24:10|85904.7|85879.7|85914.4|85864.4|85915.8|85879.9|85904.1|85863.9|31
1636363460000|2021-11-08 09:24:20|85914.5|85864.5|85916.2|85866.2|85917|85878.3|85902.6|85864.5|26
1636363470000|2021-11-08 09:24:30|85916.3|85866.3|85915.8|85865.8|85919|85869|85915.1|85865.1|34
1636363480000|2021-11-08 09:24:40|85903|85878|85903.8|85878.8|85903.8|85878.8|85901.2|85876.2|28
1636363490000|2021-11-08 09:24:50|85903.7|85878.7|85910.2|85885.2|85924.4|85888.9|85902.4|85874.4|45
1636363500000|2021-11-08 09:25:00|85910.4|85885.4|85907.7|85882.7|85922.1|85885.5|85904.3|85868|44
1636363510000|2021-11-08 09:25:10|85907.8|85882.8|85923.4|85873.4|85924.4|85882.8|85907.8|85869|30
1636363520000|2021-11-08 09:25:20|85923.5|85873.5|85906.6|85881.6|85923.8|85881.8|85906.6|85868.5|35
1636363530000|2021-11-08 09:25:30|85906.4|85881.4|85909.2|85884.2|85923.8|85887|85905.9|85871|43
1636363540000|2021-11-08 09:25:40|85908.7|85883.7|85903.2|85878.2|85917.3|85884.6|85901.5|85865.6|41
1636363550000|2021-11-08 09:25:50|85903.7|85878.7|85900.3|85875.3|85903.7|85878.7|85898.9|85873.9|27
1636363560000|2021-11-08 09:26:00|85912.4|85862.4|85913.8|85863.8|85914.1|85864.1|85912.1|85862.1|19
1636363570000|2021-11-08 09:26:10|85913.4|85863.4|85916.2|85866.2|85917.4|85880.5|85901.8|85863|24
1636363580000|2021-11-08 09:26:20|85916.6|85866.6|85913.7|85863.7|85916.8|85866.8|85913.7|85863.7|21
1636363590000|2021-11-08 09:26:30|85913.6|85863.6|85914.7|85864.7|85916|85866|85912|85862|19
1636363600000|2021-11-08 09:26:40|85914.8|85864.8|85912.4|85862.4|85915.8|85865.8|85909.3|85859.3|39
1636363610000|2021-11-08 09:26:50|85912.1|85862.1|85909.2|85859.2|85912.4|85862.4|85907.8|85857.8|38
1636363620000|2021-11-08 09:27:00|85909|85859|85909.3|85859.3|85909.8|85859.8|85908.3|85858.3|42
1636363630000|2021-11-08 09:27:10|85908.9|85858.9|85903|85853|85908.9|85858.9|85902.9|85852.9|42
1636363640000|2021-11-08 09:27:20|85902.9|85852.9|85901.7|85851.7|85904|85854|85901.7|85851.7|31
1636363650000|2021-11-08 09:27:30|85901.9|85851.9|85895.7|85845.7|85902.6|85852.6|85895.6|85845.6|35
1636363660000|2021-11-08 09:27:40|85896.6|85846.6|85897.4|85847.4|85900.4|85850.4|85895.8|85845.8|26
1636363670000|2021-11-08 09:27:50|85898.1|85848.1|85895.2|85845.2|85898.1|85848.1|85894.5|85844.5|28
1636363680000|2021-11-08 09:28:00|85894.8|85844.8|85888.7|85863.7|85896.6|85863.9|85882.9|85844.8|34
1636363690000|2021-11-08 09:28:10|85888.1|85863.1|85886|85861|85889.7|85864.7|85885.3|85860.3|46
1636363700000|2021-11-08 09:28:20|85887.1|85862.1|85894.6|85869.6|85902.8|85871.4|85887.1|85849.7|31
1636363710000|2021-11-08 09:28:30|85894.8|85869.8|85898.2|85873.2|85909.1|85873.3|85894.8|85857.3|46
1636363720000|2021-11-08 09:28:40|85898.1|85873.1|85911.7|85861.7|85912.6|85873.9|85897.7|85861.7|24
1636363730000|2021-11-08 09:28:50|85911.5|85861.5|85912.4|85862.4|85912.8|85862.8|85910.9|85860.9|29
1636363740000|2021-11-08 09:29:00|85912.6|85862.6|85917|85867|85918.9|85877.3|85902.3|85861|32
1636363750000|2021-11-08 09:29:10|85917.4|85867.4|85919|85869|85920.2|85870.2|85917.4|85867.4|43
1636363760000|2021-11-08 09:29:20|85918.6|85868.6|85922|85872|85923|85873|85918.4|85868.4|37
1636363770000|2021-11-08 09:29:30|85922.4|85872.4|85917.7|85867.7|85927|85887.6|85911.3|85866.6|40
1636363780000|2021-11-08 09:29:40|85917.5|85867.5|85936.6|85886.6|85938.8|85900|85917.5|85867.5|42
1636363790000|2021-11-08 09:29:50|85936.9|85886.9|85930|85880|85938.9|85888.9|85929.3|85879.3|42
1636363800000|2021-11-08 09:30:00|85929.8|85879.8|85921.6|85871.6|85931.6|85881.6|85919.6|85869.6|49
1636363810000|2021-11-08 09:30:10|85921.7|85871.7|85910|85860|85922|85872|85909.5|85859.5|46
1636363820000|2021-11-08 09:30:20|85910.5|85860.5|85917.1|85867.1|85917.5|85867.5|85907.9|85857.9|56
1636363830000|2021-11-08 09:30:30|85919.7|85869.7|85934.1|85884.1|85937.3|85887.3|85919.3|85869.3|57
1636363840000|2021-11-08 09:30:40|85933.8|85883.8|85927.6|85877.6|85934.1|85884.1|85927.6|85877.6|41
1636363850000|2021-11-08 09:30:50|85927.2|85877.2|85927.3|85877.3|85928.5|85878.5|85926|85876|36
1636363860000|2021-11-08 09:31:00|85927.1|85877.1|85933.6|85883.6|85933.6|85896|85919.8|85874|52
1636363870000|2021-11-08 09:31:10|85933.4|85883.4|85922.5|85872.5|85934.2|85884.2|85922.5|85872.5|41
1636363880000|2021-11-08 09:31:20|85924.3|85874.3|85928.4|85878.4|85929.2|85879.2|85923.2|85873.2|44
1636363890000|2021-11-08 09:31:30|85928.2|85878.2|85928.2|85878.2|85928.7|85878.7|85927.7|85877.7|25
1636363900000|2021-11-08 09:31:40|85928.8|85878.8|85936.1|85886.1|85936.1|85886.1|85928.4|85878.4|22
1636363910000|2021-11-08 09:31:50|85935.8|85885.8|85937.2|85887.2|85938.7|85888.7|85935.8|85885.8|32
1636363920000|2021-11-08 09:32:00|85937.1|85887.1|85923.7|85873.7|85939.2|85889.2|85923.6|85873.6|35
1636363930000|2021-11-08 09:32:10|85924.5|85874.5|85914.5|85889.5|85925.4|85889.9|85914.1|85873.9|40
1636363940000|2021-11-08 09:32:20|85914.8|85889.8|85929.5|85879.5|85930.4|85892.8|85914.7|85878.4|29
1636363950000|2021-11-08 09:32:30|85916.9|85891.9|85915.5|85890.5|85916.9|85891.9|85913.9|85888.9|27
1636363960000|2021-11-08 09:32:40|85915.4|85890.4|85922.5|85872.5|85925.4|85890.8|85909.6|85871.8|31
1636363970000|2021-11-08 09:32:50|85922.8|85872.8|85926.2|85876.2|85926.3|85876.3|85922.5|85872.5|21
1636363980000|2021-11-08 09:33:00|85926.4|85876.4|85922|85872|85926.4|85876.4|85920.1|85870.1|42
1636363990000|2021-11-08 09:33:10|85921.9|85871.9|85920.8|85870.8|85922.1|85872.1|85920.2|85870.2|23
1636364000000|2021-11-08 09:33:20|85920.7|85870.7|85905.2|85880.2|85924.2|85885.9|85904.6|85870.7|37
1636364010000|2021-11-08 09:33:30|85905.3|85880.3|85916.8|85866.8|85916.8|85881.2|85901.2|85861.3|47
1636364020000|2021-11-08 09:33:40|85914.2|85864.2|85911.9|85861.9|85914.6|85864.6|85911|85861|41
1636364030000|2021-11-08 09:33:50|85912.2|85862.2|85917|85867|85921.3|85871.3|85911.2|85861.2|50
1636364040000|2021-11-08 09:34:00|85917.7|85867.7|85918.6|85868.6|85921.8|85871.8|85917.7|85867.7|39
1636364050000|2021-11-08 09:34:10|85918.5|85868.5|85920.3|85870.3|85920.8|85870.8|85917.5|85867.5|31
1636364060000|2021-11-08 09:34:20|85920.1|85870.1|85914.6|85864.6|85920.2|85880.3|85900.9|85863.9|39
1636364070000|2021-11-08 09:34:30|85914.8|85864.8|85904|85879|85914.8|85881.4|85899.3|85864.7|36
1636364080000|2021-11-08 09:34:40|85904.3|85879.3|85915.8|85865.8|85918.6|85883.2|85903.3|85865.4|38
1636364090000|2021-11-08 09:34:50|85916|85866|85917.4|85867.4|85919.1|85869.1|85915.8|85865.8|31
1636364100000|2021-11-08 09:35:00|85918.9|85868.9|85914.9|85864.9|85918.9|85868.9|85914.5|85864.5|44
1636364110000|2021-11-08 09:35:10|85915.1|85865.1|85913|85863|85917.5|85867.5|85912.2|85862.2|26
1636364120000|2021-11-08 09:35:20|85913.1|85863.1|85913.2|85863.2|85913.2|85863.2|85912.4|85862.4|21
1636364130000|2021-11-08 09:35:30|85914.2|85864.2|85910.9|85860.9|85914.3|85864.3|85909.1|85859.1|34
1636364140000|2021-11-08 09:35:40|85911.2|85861.2|85910.8|85860.8|85911.2|85861.2|85909.3|85859.3|28
1636364150000|2021-11-08 09:35:50|85910.5|85860.5|85899.7|85874.7|85912.3|85877.2|85899.6|85860.4|34
1636364160000|2021-11-08 09:36:00|85900|85875|85896.8|85871.8|85900.3|85875.3|85895.6|85870.6|48
1636364170000|2021-11-08 09:36:10|85896.7|85871.7|85897.4|85872.4|85898.1|85873.1|85894.1|85869.1|31
1636364180000|2021-11-08 09:36:20|85897.3|85872.3|85889.3|85864.3|85897.5|85872.5|85889.3|85864.3|39
1636364190000|2021-11-08 09:36:30|85889.2|85864.2|85877.3|85852.3|85890|85865|85876.3|85851.3|64
1636364200000|2021-11-08 09:36:40|85878.1|85853.1|85873.6|85848.6|85879.3|85854.3|85872.6|85847.6|57
1636364210000|2021-11-08 09:36:50|85874|85849|85875|85850|85876.8|85851.8|85873.6|85848.6|40
1636364220000|2021-11-08 09:37:00|85874.2|85849.2|85875.1|85850.1|85877.2|85852.2|85870.3|85845.3|52
1636364230000|2021-11-08 09:37:10|85875.4|85850.4|85874|85849|85875.4|85850.4|85873.2|85848.2|36
1636364240000|2021-11-08 09:37:20|85873.5|85848.5|85873.8|85848.8|85874.3|85849.3|85870.1|85845.1|46
1636364250000|2021-11-08 09:37:30|85874.1|85849.1|85865.8|85840.8|85874.2|85849.2|85865.6|85840.6|41
1636364260000|2021-11-08 09:37:40|85867.2|85842.2|85866.7|85841.7|85868.1|85843.1|85866.4|85841.4|28
1636364270000|2021-11-08 09:37:50|85867|85842|85873.3|85848.3|85874.3|85849.3|85864.3|85839.3|43
1636364280000|2021-11-08 09:38:00|85885.4|85835.4|85886.2|85836.2|85886.7|85836.7|85885.2|85835.2|36
1636364290000|2021-11-08 09:38:10|85886.1|85836.1|85887|85837|85887.3|85837.3|85885.2|85835.2|15
1636364300000|2021-11-08 09:38:20|85886.7|85836.7|85883.9|85833.9|85886.9|85836.9|85883.8|85833.8|22
1636364310000|2021-11-08 09:38:30|85883.7|85833.7|85888.1|85838.1|85889.2|85839.2|85883.1|85833.1|31
1636364320000|2021-11-08 09:38:40|85887.7|85837.7|85885.7|85835.7|85889.1|85839.1|85884.5|85834.5|33
1636364330000|2021-11-08 09:38:50|85885.5|85835.5|85887.6|85837.6|85888|85838|85884.9|85834.9|25
1636364340000|2021-11-08 09:39:00|85887.5|85837.5|85893|85843|85895.9|85845.9|85886.5|85836.5|26
1636364350000|2021-11-08 09:39:10|85892.7|85842.7|85901.2|85851.2|85903.9|85853.9|85892.7|85842.7|55
1636364360000|2021-11-08 09:39:20|85901.5|85851.5|85898.6|85848.6|85904.1|85854.1|85898.6|85848.6|45
1636364370000|2021-11-08 09:39:30|85898.2|85848.2|85884|85859|85899.8|85859.9|85882.3|85842|58
1636364380000|2021-11-08 09:39:40|85883.8|85858.8|85889.7|85864.7|85900.3|85864.7|85883.1|85848.5|48
1636364390000|2021-11-08 09:39:50|85889.3|85864.3|85907.3|85857.3|85910.8|85866.1|85888.7|85854.9|44
1636364400000|2021-11-08 09:40:00|85907.4|85857.4|85902.3|85852.3|85908|85858|85900.7|85850.7|48
1636364410000|2021-11-08 09:40:10|85901.9|85851.9|85904.3|85854.3|85905.1|85855.1|85901.9|85851.9|32
1636364420000|2021-11-08 09:40:20|85904.5|85854.5|85906.1|85856.1|85906.4|85856.4|85904.5|85854.5|30
1636364430000|2021-11-08 09:40:30|85906.2|85856.2|85903.4|85853.4|85907.9|85857.9|85903.4|85853.4|29
1636364440000|2021-11-08 09:40:40|85902.9|85852.9|85906.3|85856.3|85906.7|85856.7|85902.3|85852.3|21
1636364450000|2021-11-08 09:40:50|85907.1|85857.1|85900.7|85850.7|85907.2|85857.2|85898.1|85848.1|33
1636364460000|2021-11-08 09:41:00|85899.4|85849.4|85904|85854|85904|85854|85899.4|85849.4|34
1636364470000|2021-11-08 09:41:10|85905.9|85855.9|85903.9|85853.9|85911.8|85861.8|85903.6|85853.6|50
1636364480000|2021-11-08 09:41:20|85904.5|85854.5|85903.2|85853.2|85906.9|85856.9|85899.5|85849.5|36
1636364490000|2021-11-08 09:41:30|85903.1|85853.1|85903.4|85853.4|85904|85854|85902.7|85852.7|23
1636364500000|2021-11-08 09:41:40|85903.2|85853.2|85905.6|85855.6|85908|85858|85903|85853|32
1636364510000|2021-11-08 09:41:50|85905.8|85855.8|85904.3|85854.3|85908.5|85869.3|85891.5|85854.3|39
1636364520000|2021-11-08 09:42:00|85904.1|85854.1|85884.5|85859.5|85906|85865.3|85884.5|85854|38
1636364530000|2021-11-08 09:42:10|85886.2|85861.2|85888|85863|85889.4|85864.4|85884.9|85859.9|35
1636364540000|2021-11-08 09:42:20|85887.8|85862.8|85903.9|85853.9|85904.2|85865.5|85887.8|85852.2|38
1636364550000|2021-11-08 09:42:30|85904.1|85854.1|85904.4|85854.4|85904.4|85854.4|85902.6|85852.6|19
1636364560000|2021-11-08 09:42:40|85903.7|85853.7|85898.2|85848.2|85903.7|85861.9|85885.9|85848.1|37
1636364570000|2021-11-08 09:42:50|85897.7|85847.7|85903.2|85853.2|85904.4|85864.3|85880.5|85847.4|47
1636364580000|2021-11-08 09:43:00|85903|85853|85891.9|85866.9|85905.5|85867.2|85891|85852.4|40
1636364590000|2021-11-08 09:43:10|85891.8|85866.8|85907.3|85857.3|85908.9|85869|85891.8|85857|31
1636364600000|2021-11-08 09:43:20|85907.7|85857.7|85917|85867|85918.8|85868.8|85906.5|85856.5|45
1636364610000|2021-11-08 09:43:30|85917.4|85867.4|85920.7|85870.7|85920.7|85870.7|85917.4|85867.4|36
1636364620000|2021-11-08 09:43:40|85920.3|85870.3|85920.9|85870.9|85920.9|85870.9|85919.5|85869.5|28
1636364630000|2021-11-08 09:43:50|85920.7|85870.7|85922.2|85872.2|85922.2|85872.2|85919.3|85869.3|27
1636364640000|2021-11-08 09:44:00|85922.3|85872.3|85922.1|85872.1|85922.5|85872.5|85922|85872|13
1636364650000|2021-11-08 09:44:10|85922.3|85872.3|85921.1|85871.1|85922.3|85872.3|85921.1|85871.1|18
1636364660000|2021-11-08 09:44:20|85921|85871|85927.2|85877.2|85930.1|85887|85909.6|85871|44
1636364670000|2021-11-08 09:44:30|85927.3|85877.3|85932|85882|85932.7|85882.7|85927.1|85877.1|28
1636364680000|2021-11-08 09:44:40|85931.9|85881.9|85920.9|85895.9|85931.9|85897|85918.8|85881.9|30
1636364690000|2021-11-08 09:44:50|85921.6|85896.6|85934.7|85884.7|85934.7|85898.1|85919.3|85883.5|29
1636364700000|2021-11-08 09:45:00|85934.6|85884.6|85931.6|85881.6|85934.6|85898.9|85919.5|85880|41
1636364710000|2021-11-08 09:45:10|85930.8|85880.8|85920|85895|85930.8|85895|85916.3|85880.8|34
1636364720000|2021-11-08 09:45:20|85933.6|85883.6|85917.2|85892.2|85933.6|85897.8|85916.4|85880.9|48
1636364730000|2021-11-08 09:45:30|85917.6|85892.6|85937.9|85887.9|85940.7|85901.1|85917.6|85880.7|42
1636364740000|2021-11-08 09:45:40|85938|85888|85929.7|85904.7|85942.2|85904.7|85925.8|85888|39
1636364750000|2021-11-08 09:45:50|85929.5|85904.5|85941|85891|85942.1|85904.5|85925.7|85887.6|36
1636364760000|2021-11-08 09:46:00|85940.7|85890.7|85934.2|85884.2|85942.3|85892.3|85933.8|85883.8|33
1636364770000|2021-11-08 09:46:10|85933.4|85883.4|85918.5|85893.5|85933.4|85898.1|85917.7|85879.8|47
1636364780000|2021-11-08 09:46:20|85918.4|85893.4|85917.5|85892.5|85918.9|85893.9|85916.9|85891.9|20
1636364790000|2021-11-08 09:46:30|85917.4|85892.4|85917.1|85892.1|85917.9|85892.9|85917|85892|19
1636364800000|2021-11-08 09:46:40|85917.3|85892.3|85936.5|85886.5|85937.2|85895.7|85916.7|85882.3|24
1636364810000|2021-11-08 09:46:50|85934.1|85884.1|85917.4|85892.4|85934.1|85898.3|85917.2|85879.6|31
1636364820000|2021-11-08 09:47:00|85919|85894|85926.1|85876.1|85931.2|85895.1|85915.4|85876.1|45
1636364830000|2021-11-08 09:47:10|85914.1|85889.1|85914.8|85889.8|85929.6|85891.7|85913.3|85877.4|38
1636364840000|2021-11-08 09:47:20|85916|85891|85914.7|85889.7|85916.2|85891.2|85913.8|85888.8|23
1636364850000|2021-11-08 09:47:30|85914.5|85889.5|85915|85890|85915.7|85890.7|85914.3|85889.3|21
1636364860000|2021-11-08 09:47:40|85915.1|85890.1|85929.3|85879.3|85930.6|85890.6|85914.2|85878.8|19
1636364870000|2021-11-08 09:47:50|85929.2|85879.2|85917.4|85892.4|85936|85895.4|85917.4|85878.2|30
1636364880000|2021-11-08 09:48:00|85917.7|85892.7|85937.4|85887.4|85939.9|85893.4|85917.6|85882.4|41
1636364890000|2021-11-08 09:48:10|85937.2|85887.2|85922.2|85897.2|85938.1|85898.5|85921.9|85884.8|37
1636364900000|2021-11-08 09:48:20|85923.3|85898.3|85920.2|85895.2|85923.3|85898.3|85920|85895|29
1636364910000|2021-11-08 09:48:30|85920.4|85895.4|85919.3|85894.3|85935.6|85895.6|85919.3|85880.7|36
1636364920000|2021-11-08 09:48:40|85918|85893|85921.2|85896.2|85922|85897|85918|85893|34
1636364930000|2021-11-08 09:48:50|85921.5|85896.5|85924.9|85899.9|85935.6|85901.9|85921.2|85885.6|32
1636364940000|2021-11-08 09:49:00|85924.5|85899.5|85921.7|85896.7|85925.2|85900.2|85920.7|85895.7|22
1636364950000|2021-11-08 09:49:10|85923.4|85898.4|85924.2|85899.2|85936|85900.8|85921.7|85886|30
1636364960000|2021-11-08 09:49:20|85924.1|85899.1|85922.5|85897.5|85924.7|85899.7|85920.3|85895.3|22
1636364970000|2021-11-08 09:49:30|85921.7|85896.7|85921.9|85896.9|85939.9|85898.6|85921.7|85882.1|43
1636364980000|2021-11-08 09:49:40|85922.6|85897.6|85922.5|85897.5|85924.3|85899.3|85922.1|85897.1|18
1636364990000|2021-11-08 09:49:50|85922.1|85897.1|85924.9|85899.9|85925.6|85900.6|85922.1|85897.1|25
1636365000000|2021-11-08 09:50:00|85925|85900|85947.6|85897.6|85947.6|85901.3|85924.8|85888.7|26
1636365010000|2021-11-08 09:50:10|85947.3|85897.3|85932|85907|85947.3|85908.3|85932|85894.5|46
1636365020000|2021-11-08 09:50:20|85932.5|85907.5|85937.3|85887.3|85943.7|85907.5|85924.5|85886.1|42
1636365030000|2021-11-08 09:50:30|85937.4|85887.4|85937.5|85887.5|85937.8|85887.8|85936.6|85886.6|15
1636365040000|2021-11-08 09:50:40|85937.4|85887.4|85937.4|85887.4|85938.3|85888.3|85937.2|85887.2|13
1636365050000|2021-11-08 09:50:50|85937.2|85887.2|85925.2|85900.2|85937.7|85900.2|85924.7|85886.7|13
1636365060000|2021-11-08 09:51:00|85925.3|85900.3|85923|85898|85925.3|85900.3|85922.7|85897.7|43
1636365070000|2021-11-08 09:51:10|85923.2|85898.2|85922.6|85897.6|85923.6|85898.6|85921.4|85896.4|62
1636365080000|2021-11-08 09:51:20|85922.3|85897.3|85922.7|85897.7|85922.8|85897.8|85921.9|85896.9|53
1636365090000|2021-11-08 09:51:30|85922.8|85897.8|85922.8|85897.8|85923.6|85898.6|85922.5|85897.5|62
1636365100000|2021-11-08 09:51:40|85923.5|85898.5|85927.9|85902.9|85939.6|85902.9|85922.7|85888.9|58
1636365110000|2021-11-08 09:51:50|85928.3|85903.3|85928|85903|85928.4|85903.4|85927|85902|21
1636365120000|2021-11-08 09:52:00|85928.3|85903.3|85928|85903|85928.7|85903.7|85927.3|85902.3|21
1636365130000|2021-11-08 09:52:10|85927.9|85902.9|85943.9|85893.9|85944.5|85903.5|85927.9|85891.8|31
1636365140000|2021-11-08 09:52:20|85943.7|85893.7|85947.3|85897.3|85948.7|85898.7|85943.1|85893.1|34
1636365150000|2021-11-08 09:52:30|85947.5|85897.5|85947.5|85897.5|85948.4|85898.4|85947.1|85897.1|16
1636365160000|2021-11-08 09:52:40|85947.6|85897.6|85948.3|85898.3|85948.5|85898.5|85947.3|85897.3|14
1636365170000|2021-11-08 09:52:50|85948.1|85898.1|85939.3|85914.3|85952.5|85914.3|85938.5|85897.7|26
1636365180000|2021-11-08 09:53:00|85953.1|85903.1|85939|85914|85953.1|85915.5|85938|85900.9|29
1636365190000|2021-11-08 09:53:10|85939.3|85914.3|85940|85915|85954.2|85916.3|85938.6|85900.3|25
1636365200000|2021-11-08 09:53:20|85939.9|85914.9|85941.2|85916.2|85954.8|85918|85938.7|85902.5|41
1636365210000|2021-11-08 09:53:30|85940.9|85915.9|85968.2|85943.2|85976.2|85943.2|85939.3|85912.2|60
1636365220000|2021-11-08 09:53:40|85969.3|85944.3|85959.1|85934.1|85969.3|85944.3|85957.9|85932.9|42
1636365230000|2021-11-08 09:53:50|85959.5|85934.5|85959.4|85934.4|85959.5|85934.5|85958|85933|17
1636365240000|2021-11-08 09:54:00|85958.8|85933.8|85958.9|85933.9|85959.5|85934.5|85957.8|85932.8|21
1636365250000|2021-11-08 09:54:10|85959|85934|85959.8|85934.8|85962.3|85937.3|85958.4|85933.4|22
1636365260000|2021-11-08 09:54:20|85958.4|85933.4|85961.7|85936.7|85972.7|85941|85958.1|85922|39
1636365270000|2021-11-08 09:54:30|85962.3|85937.3|85963.4|85938.4|85975|85938.4|85958.9|85921.3|41
1636365280000|2021-11-08 09:54:40|85963.1|85938.1|85965.1|85940.1|85980.8|85942.6|85960.9|85922.7|45
1636365290000|2021-11-08 09:54:50|85964.6|85939.6|85973.1|85948.1|85983.8|85948.1|85964.6|85930.6|29
1636365300000|2021-11-08 09:55:00|85982.5|85932.5|85974.7|85949.7|85987.1|85950.5|85973.4|85932.5|40
1636365310000|2021-11-08 09:55:10|85975.1|85950.1|85983.4|85958.4|85993.4|85959.2|85970.8|85932.9|44
1636365320000|2021-11-08 09:55:20|85982.7|85957.7|85983.3|85958.3|85984.4|85959.4|85981.2|85956.2|50
1636365330000|2021-11-08 09:55:30|85983.4|85958.4|85981.8|85956.8|85983.4|85958.4|85977.8|85952.8|43
1636365340000|2021-11-08 09:55:40|85980.9|85955.9|85986.1|85961.1|85997.9|85963.2|85980.6|85947.9|50
1636365350000|2021-11-08 09:55:50|85985.8|85960.8|85987.5|85962.5|85987.5|85962.5|85984.1|85959.1|34
1636365360000|2021-11-08 09:56:00|85999|85949|86000.8|85975.8|86011.7|85976|85986.5|85949|60
1636365370000|2021-11-08 09:56:10|86001.2|85976.2|86015.4|85965.4|86015.4|85981.2|86000.6|85964.1|44
1636365380000|2021-11-08 09:56:20|86014.6|85964.6|86006.7|85981.7|86018.1|85981.7|86003.1|85964.1|34
1636365390000|2021-11-08 09:56:30|86006.4|85981.4|86021.8|85971.8|86023.3|85987|86003.7|85971.1|48
1636365400000|2021-11-08 09:56:40|86020.7|85970.7|86028.3|85978.3|86028.8|85978.8|86020.6|85970.6|36
1636365410000|2021-11-08 09:56:50|86027.5|85977.5|86034.3|85984.3|86035.6|85997|86016.3|85977.5|57
1636365420000|2021-11-08 09:57:00|86034.1|85984.1|86024.4|85999.4|86035|85999.6|86021.2|85983.5|50
1636365430000|2021-11-08 09:57:10|86024.3|85999.3|86022|85997|86033.4|85999.5|86017.3|85979.9|47
1636365440000|2021-11-08 09:57:20|86022.2|85997.2|86031.8|85981.8|86034|85997.2|86019.6|85980.3|49
1636365450000|2021-11-08 09:57:30|86032|85982|86023.5|85998.5|86034.6|85998.5|86018.1|85980|53
1636365460000|2021-11-08 09:57:40|86023.1|85998.1|86039.5|85989.5|86041|86000.9|86022.7|85985|44
1636365470000|2021-11-08 09:57:50|86039.8|85989.8|86026|86001|86039.8|86002.9|86025.6|85988.2|39
1636365480000|2021-11-08 09:58:00|86025.9|86000.9|86036.7|85986.7|86037.8|86001|86024.8|85984|53
1636365490000|2021-11-08 09:58:10|86036|85986|86040.1|85990.1|86040.1|86001.8|86025.3|85985.2|50
1636365500000|2021-11-08 09:58:20|86040.7|85990.7|86034.1|85984.1|86040.7|85990.7|86032.8|85982.8|39
1636365510000|2021-11-08 09:58:30|86036.8|85986.8|86015.8|85990.8|86038.9|85992.2|86014.4|85981.2|54
1636365520000|2021-11-08 09:58:40|86016.3|85991.3|86013.9|85988.9|86016.6|85991.6|86012.9|85987.9|42
1636365530000|2021-11-08 09:58:50|86013.2|85988.2|86005.1|85980.1|86020.1|85988.5|86003.7|85964.6|56
1636365540000|2021-11-08 09:59:00|86005.4|85980.4|86016.2|85966.2|86021.6|85980.6|86004.6|85965.2|45
1636365550000|2021-11-08 09:59:10|86017.1|85967.1|86020.2|85970.2|86023.6|85973.6|86017|85967|51
1636365560000|2021-11-08 09:59:20|86022|85972|86021.5|85971.5|86024.2|85974.2|86020.5|85970.5|46
1636365570000|2021-11-08 09:59:30|86021.8|85971.8|86016.2|85991.2|86021.8|85994.5|86012.7|85971.8|51
1636365580000|2021-11-08 09:59:40|86012.9|85987.9|86008.7|85983.7|86023.2|85988.3|86008.5|85973.2|47
1636365590000|2021-11-08 09:59:50|86009|85984|86008.4|85983.4|86021.1|85985.9|86008|85970.7|32
1636365600000|2021-11-08 10:00:00|86008.7|85983.7|86005.4|85980.4|86016.4|85984.4|86003|85963|53
1636365610000|2021-11-08 10:00:10|86005.5|85980.5|86009.5|85984.5|86022.3|85988.5|86005.5|85970.3|35
1636365620000|2021-11-08 10:00:20|86010.4|85985.4|86014.1|85989.1|86014.8|85989.8|86010.1|85985.1|42
1636365630000|2021-11-08 10:00:30|86013.9|85988.9|86014.5|85989.5|86032.5|85989.9|86013.2|85976.4|49
1636365640000|2021-11-08 10:00:40|86014.6|85989.6|86020.1|85995.1|86032.3|85997.1|86012.9|85979.7|55
1636365650000|2021-11-08 10:00:50|86020.4|85995.4|86034.8|85984.8|86035.7|85997.7|86018.9|85983.6|52
1636365660000|2021-11-08 10:01:00|86034.5|85984.5|86032.8|85982.8|86041.5|86002.3|86023.5|85982.8|47
1636365670000|2021-11-08 10:01:10|86033.1|85983.1|86029.7|85979.7|86033.1|85995.9|86017.6|85979.6|35
1636365680000|2021-11-08 10:01:20|86030.1|85980.1|86036.8|85986.8|86038.8|86001.4|86019.8|85979.5|50
1636365690000|2021-11-08 10:01:30|86037.9|85987.9|86033.3|85983.3|86038.8|85988.8|86033|85983|41
1636365700000|2021-11-08 10:01:40|86032.7|85982.7|86033.5|85983.5|86033.8|85983.8|86032.7|85982.7|18
1636365710000|2021-11-08 10:01:50|86033.7|85983.7|86027.7|85977.7|86038.4|85998.8|86021.9|85976.1|42
1636365720000|2021-11-08 10:02:00|86026|85976|86010|85985|86026.5|85985|86009.4|85970.4|45
1636365730000|2021-11-08 10:02:10|86010.4|85985.4|86027|85977|86030|85985.4|86009.4|85972|49
1636365740000|2021-11-08 10:02:20|86027.1|85977.1|86028.2|85978.2|86028.2|85989.9|86014.1|85975.6|49
1636365750000|2021-11-08 10:02:30|86028.5|85978.5|86018|85968|86028.5|85986.5|86002.2|85962.7|58
1636365760000|2021-11-08 10:02:40|86017.4|85967.4|85992.3|85967.3|86018.8|85975.2|85986.6|85949.2|60
1636365770000|2021-11-08 10:02:50|85992.9|85967.9|86008.2|85958.2|86012.8|85972.5|85992.9|85953.3|43
1636365780000|2021-11-08 10:03:00|86008.5|85958.5|86007.5|85957.5|86009.1|85971.7|85992.4|85955.9|50
1636365790000|2021-11-08 10:03:10|86007.6|85957.6|86009.8|85959.8|86009.8|85959.8|86006.3|85956.3|28
1636365800000|2021-11-08 10:03:20|86009.4|85959.4|86014|85964|86015.3|85965.3|86006.4|85956.4|37
1636365810000|2021-11-08 10:03:30|86013.3|85963.3|86014.7|85964.7|86014.7|85964.7|86012.5|85962.5|36
1636365820000|2021-11-08 10:03:40|86014.5|85964.5|86013.3|85963.3|86014.9|85964.9|86012.8|85962.8|30
1636365830000|2021-11-08 10:03:50|86013.2|85963.2|86010.8|85960.8|86013.6|85963.6|86009.1|85959.1|42
1636365840000|2021-11-08 10:04:00|86011.3|85961.3|86010.9|85960.9|86011.3|85961.3|86010.4|85960.4|24
1636365850000|2021-11-08 10:04:10|86011.1|85961.1|86009.1|85959.1|86011.1|85961.1|86006.5|85956.5|39
1636365860000|2021-11-08 10:04:20|86008.5|85958.5|86008.9|85958.9|86009.9|85959.9|86005.7|85955.7|35
1636365870000|2021-11-08 10:04:30|86009.2|85959.2|86007.1|85957.1|86009.4|85959.4|86003.8|85953.8|46
1636365880000|2021-11-08 10:04:40|86006.5|85956.5|86009.9|85959.9|86011.3|85961.3|86005.9|85955.9|38
1636365890000|2021-11-08 10:04:50|86008.8|85958.8|86005|85955|86010.2|85960.2|86004.4|85954.4|43
1636365900000|2021-11-08 10:05:00|86006.3|85956.3|86010.9|85960.9|86013.5|85963.5|86004.7|85954.7|50
1636365910000|2021-11-08 10:05:10|86010.1|85960.1|86008.8|85958.8|86011|85961|86008.8|85958.8|38
1636365920000|2021-11-08 10:05:20|86009.1|85959.1|86014.9|85964.9|86014.9|85976.7|85998.9|85959.1|43
1636365930000|2021-11-08 10:05:30|86014.5|85964.5|86013.5|85963.5|86014.6|85964.6|86013.3|85963.3|16
1636365940000|2021-11-08 10:05:40|86013.3|85963.3|86011.4|85961.4|86014.2|85964.2|86009.7|85959.7|36
1636365950000|2021-11-08 10:05:50|86011.5|85961.5|86012.9|85962.9|86015.2|85965.2|86011|85961|39
1636365960000|2021-11-08 10:06:00|86012.5|85962.5|86014.1|85964.1|86014.5|85964.5|86012.5|85962.5|28
1636365970000|2021-11-08 10:06:10|86014.2|85964.2|86005.9|85980.9|86018.5|85980.9|86005.9|85964.2|31
1636365980000|2021-11-08 10:06:20|86006.1|85981.1|86011.9|85986.9|86011.9|85986.9|86005.9|85980.9|37
1636365990000|2021-11-08 10:06:30|86023.5|85973.5|86024|85974|86024.5|85974.5|86022.3|85972.3|38
1636366000000|2021-11-08 10:06:40|86023.6|85973.6|86036.7|85986.7|86037.3|86000.1|86017.7|85972.9|39
1636366010000|2021-11-08 10:06:50|86035.5|85985.5|86023.8|85998.8|86037.1|86000.2|86023.3|85985.2|24
1636366020000|2021-11-08 10:07:00|86023.6|85998.6|86036.8|85986.8|86037.5|85999.7|86023.6|85986.1|24
1636366030000|2021-11-08 10:07:10|86036.7|85986.7|86043.3|85993.3|86043.8|86005.7|86028.3|85985.9|51
1636366040000|2021-11-08 10:07:20|86042.4|85992.4|86034.9|86009.9|86045.5|86009.9|86034.9|85992.4|34
1636366050000|2021-11-08 10:07:30|86037|86012|86048.1|85998.1|86049.9|86012|86037|85997.1|45
1636366060000|2021-11-08 10:07:40|86048.2|85998.2|86048.8|85998.8|86049.7|85999.7|86047.5|85997.5|28
1636366070000|2021-11-08 10:07:50|86048.4|85998.4|86053.5|86003.5|86056|86006|86048.4|85998.4|45
1636366080000|2021-11-08 10:08:00|86054|86004|86071.6|86021.6|86071.6|86021.6|86052.3|86002.3|58
1636366090000|2021-11-08 10:08:10|86072.2|86022.2|86062.6|86012.6|86081.1|86031.1|86060.1|86010.1|61
1636366100000|2021-11-08 10:08:20|86062.5|86012.5|86060|86010|86064.2|86014.2|86059.3|86009.3|42
1636366110000|2021-11-08 10:08:30|86058.5|86008.5|86058.2|86008.2|86059.8|86009.8|86056.8|86006.8|48
1636366120000|2021-11-08 10:08:40|86058.1|86008.1|86057.3|86007.3|86058.8|86008.8|86053.2|86003.2|52
1636366130000|2021-11-08 10:08:50|86057.1|86007.1|86068.1|86018.1|86068.6|86028.2|86052.1|86006.8|39
1636366140000|2021-11-08 10:09:00|86067.8|86017.8|86064.3|86014.3|86067.8|86017.8|86062.4|86012.4|43
1636366150000|2021-11-08 10:09:10|86064.2|86014.2|86057|86007|86064.2|86014.2|86056.8|86006.8|39
1636366160000|2021-11-08 10:09:20|86057.1|86007.1|86050.3|86025.3|86065.5|86028.4|86047.7|86005.2|58
1636366170000|2021-11-08 10:09:30|86050.4|86025.4|86070.7|86020.7|86072.3|86033.5|86050|86013.3|45
1636366180000|2021-11-08 10:09:40|86070.6|86020.6|86070.3|86020.3|86072.9|86036.4|86058.5|86019.6|42
1636366190000|2021-11-08 10:09:50|86070.4|86020.4|86077.6|86027.6|86078.8|86028.8|86069.7|86019.7|53
1636366200000|2021-11-08 10:10:00|86075.9|86025.9|86076|86026|86078.1|86038.9|86061.8|86023.8|41
1636366210000|2021-11-08 10:10:10|86076.2|86026.2|86076.8|86026.8|86077.2|86027.2|86075|86025|34
1636366220000|2021-11-08 10:10:20|86076.6|86026.6|86081.7|86031.7|86083.3|86033.3|86076.6|86026.6|31
1636366230000|2021-11-08 10:10:30|86082.1|86032.1|86087.1|86037.1|86087.3|86047.9|86070.8|86032.1|41
1636366240000|2021-11-08 10:10:40|86087|86037|86092|86042|86096.4|86046.4|86086.6|86036.6|45
1636366250000|2021-11-08 10:10:50|86093.4|86043.4|86088.5|86038.5|86093.8|86043.8|86086.6|86036.6|37
1636366260000|2021-11-08 10:11:00|86088|86038|86090.3|86040.3|86092.4|86042.4|86086|86036|27
1636366270000|2021-11-08 10:11:10|86090.4|86040.4|86078.9|86053.9|86095.8|86058|86078.1|86040.4|56
1636366280000|2021-11-08 10:11:20|86078.6|86053.6|86091.3|86041.3|86094.1|86054.4|86077.4|86040.7|45
1636366290000|2021-11-08 10:11:30|86091.4|86041.4|86079.5|86054.5|86100.3|86058.1|86078.7|86041.1|40
1636366300000|2021-11-08 10:11:40|86079.3|86054.3|86094.8|86044.8|86094.8|86056|86078.1|86042.6|24
1636366310000|2021-11-08 10:11:50|86094.3|86044.3|86071.3|86021.3|86094.6|86044.6|86068|86020.4|42
1636366320000|2021-11-08 10:12:00|86070.8|86020.8|86068.7|86018.7|86071.4|86021.4|86066.8|86016.8|47
1636366330000|2021-11-08 10:12:10|86068.3|86018.3|86064.5|86014.5|86068.9|86018.9|86064.5|86014.5|42
1636366340000|2021-11-08 10:12:20|86064.6|86014.6|86066.2|86016.2|86066.3|86016.3|86063.3|86013.3|46
1636366350000|2021-11-08 10:12:30|86065.5|86015.5|86066.3|86016.3|86066.8|86016.8|86064.3|86014.3|37
1636366360000|2021-11-08 10:12:40|86066.4|86016.4|86065.8|86015.8|86066.6|86016.6|86065.1|86015.1|28
1636366370000|2021-11-08 10:12:50|86066.2|86016.2|86066.9|86016.9|86066.9|86016.9|86065.7|86015.7|22
1636366380000|2021-11-08 10:13:00|86066.2|86016.2|86055.3|86030.3|86069.7|86032.3|86055.1|86016|38
1636366390000|2021-11-08 10:13:10|86055.7|86030.7|86055.9|86030.9|86057.1|86032.1|86055.7|86030.7|19
1636366400000|2021-11-08 10:13:20|86056.8|86031.8|86056.9|86031.9|86057.4|86032.4|86053|86028|28
1636366410000|2021-11-08 10:13:30|86057|86032|86051.7|86026.7|86057|86032|86050.4|86025.4|49
1636366420000|2021-11-08 10:13:40|86052.4|86027.4|86054.7|86029.7|86055.7|86030.7|86050.8|86025.8|27
1636366430000|2021-11-08 10:13:50|86054.9|86029.9|86064.6|86014.6|86067.5|86030.8|86051.1|86014.6|29
1636366440000|2021-11-08 10:14:00|86064.7|86014.7|86065|86015|86065.7|86015.7|86063.7|86013.7|27
1636366450000|2021-11-08 10:14:10|86064.8|86014.8|86062.2|86012.2|86064.8|86027.2|86050.4|86011.3|33
1636366460000|2021-11-08 10:14:20|86062.3|86012.3|86056.6|86006.6|86063.4|86013.4|86054.5|86004.5|37
1636366470000|2021-11-08 10:14:30|86056.5|86006.5|86053.3|86003.3|86056.5|86006.5|86053.3|86003.3|28
1636366480000|2021-11-08 10:14:40|86053.4|86003.4|86054.3|86004.3|86057.5|86007.5|86053.4|86003.4|44
1636366490000|2021-11-08 10:14:50|86054.4|86004.4|86054.4|86004.4|86055.3|86005.3|86052.5|86002.5|27
1636366500000|2021-11-08 10:15:00|86054.1|86004.1|86054.2|86004.2|86056.4|86006.4|86053.7|86003.7|28
1636366510000|2021-11-08 10:15:10|86054.3|86004.3|86047.5|86022.5|86054.8|86023.2|86043.1|86004.2|40
1636366520000|2021-11-08 10:15:20|86047.4|86022.4|86052.2|86027.2|86052.2|86027.2|86047|86022|43
1636366530000|2021-11-08 10:15:30|86049.6|86024.6|86054.6|86004.6|86058.3|86026.9|86047.3|86004.4|54
1636366540000|2021-11-08 10:15:40|86054.4|86004.4|86056.2|86006.2|86056.2|86006.2|86054.4|86004.4|23
1636366550000|2021-11-08 10:15:50|86055.6|86005.6|86055.6|86005.6|86056|86006|86054.9|86004.9|19
1636366560000|2021-11-08 10:16:00|86055.8|86005.8|86054.7|86004.7|86056.2|86019.4|86040.4|86002.3|36
1636366570000|2021-11-08 10:16:10|86054.3|86004.3|86058.5|86008.5|86059.5|86009.5|86054.3|86004.3|36
1636366580000|2021-11-08 10:16:20|86058.4|86008.4|86050.4|86000.4|86058.4|86016.2|86039.2|86000.1|50
1636366590000|2021-11-08 10:16:30|86050.6|86000.6|86049.3|85999.3|86052.4|86002.4|86049.3|85999.3|38
1636366600000|2021-11-08 10:16:40|86050|86000|86046.9|85996.9|86051.3|86001.3|86046.9|85996.9|43
1636366610000|2021-11-08 10:16:50|86047.1|85997.1|86047.9|85997.9|86048.3|85998.3|86043.3|85993.3|41
1636366620000|2021-11-08 10:17:00|86047.8|85997.8|86049.1|85999.1|86050.8|86000.8|86046.5|85996.5|55
1636366630000|2021-11-08 10:17:10|86050.9|86000.9|86050.2|86000.2|86050.9|86000.9|86047.6|85997.6|19
1636366640000|2021-11-08 10:17:20|86050.1|86000.1|86049.4|85999.4|86052|86002|86047.9|85997.9|39
1636366650000|2021-11-08 10:17:30|86048.8|85998.8|86049.3|85999.3|86050.2|86000.2|86048.7|85998.7|26
1636366660000|2021-11-08 10:17:40|86048.7|85998.7|86050.5|86000.5|86050.8|86000.8|86048.5|85998.5|29
1636366670000|2021-11-08 10:17:50|86050.6|86000.6|86051.1|86001.1|86052.4|86002.4|86048.7|85998.7|35
1636366680000|2021-11-08 10:18:00|86050.8|86000.8|86048.8|85998.8|86052.3|86002.3|86047.4|85997.4|38
1636366690000|2021-11-08 10:18:10|86048.7|85998.7|86051.1|86001.1|86051.1|86001.1|86048.5|85998.5|31
1636366700000|2021-11-08 10:18:20|86051|86001|86050.3|86000.3|86051|86001|86049.3|85999.3|16
1636366710000|2021-11-08 10:18:30|86050.5|86000.5|86051.5|86001.5|86051.7|86001.7|86050.3|86000.3|24
1636366720000|2021-11-08 10:18:40|86051.3|86001.3|86049.6|85999.6|86054.8|86004.8|86049|85999|27
1636366730000|2021-11-08 10:18:50|86049.2|85999.2|86051.8|86001.8|86053.3|86003.3|86049.2|85999.2|30
1636366740000|2021-11-08 10:19:00|86053.4|86003.4|86056.2|86006.2|86059.7|86009.7|86052|86002|54
1636366750000|2021-11-08 10:19:10|86055.8|86005.8|86055.3|86005.3|86059.2|86009.2|86054.8|86004.8|56
1636366760000|2021-11-08 10:19:20|86055.1|86005.1|86057.5|86007.5|86058.7|86008.7|86055.1|86005.1|23
1636366770000|2021-11-08 10:19:30|86056.9|86006.9|86056.4|86006.4|86057.5|86007.5|86053.8|86003.8|31
1636366780000|2021-11-08 10:19:40|86057.2|86007.2|86058.3|86008.3|86058.3|86008.3|86054.1|86004.1|38
1636366790000|2021-11-08 10:19:50|86057.7|86007.7|86057|86007|86058.1|86008.1|86055.5|86005.5|26
1636366800000|2021-11-08 10:20:00|86057.6|86007.6|86058.4|86008.4|86058.5|86008.5|86056.8|86006.8|18
1636366810000|2021-11-08 10:20:10|86058.5|86008.5|86058.6|86008.6|86059.7|86009.7|86057.7|86007.7|28
1636366820000|2021-11-08 10:20:20|86058.4|86008.4|86060.6|86010.6|86061.8|86011.8|86057.6|86007.6|33
1636366830000|2021-11-08 10:20:30|86060.3|86010.3|86057|86007|86061|86011|86055.6|86005.6|43
1636366840000|2021-11-08 10:20:40|86056.9|86006.9|86060.6|86010.6|86060.7|86010.7|86056.8|86006.8|24
1636366850000|2021-11-08 10:20:50|86061.9|86011.9|86064|86014|86064.1|86014.1|86061.9|86011.9|36
1636366860000|2021-11-08 10:21:00|86064.2|86014.2|86065.2|86015.2|86065.4|86015.4|86063.8|86013.8|27
1636366870000|2021-11-08 10:21:10|86065.1|86015.1|86065|86015|86065.8|86015.8|86064.7|86014.7|14
1636366880000|2021-11-08 10:21:20|86065.2|86015.2|86065|86015|86066.5|86016.5|86064.8|86014.8|19
1636366890000|2021-11-08 10:21:30|86064.8|86014.8|86065.2|86015.2|86065.9|86015.9|86064.3|86014.3|21
1636366900000|2021-11-08 10:21:40|86065.1|86015.1|86065.8|86015.8|86065.8|86015.8|86064.8|86014.8|16
1636366910000|2021-11-08 10:21:50|86065.9|86015.9|86068.4|86018.4|86068.6|86018.6|86065.7|86015.7|22
1636366920000|2021-11-08 10:22:00|86068.2|86018.2|86066.8|86016.8|86071.5|86021.5|86066.1|86016.1|39
1636366930000|2021-11-08 10:22:10|86066.4|86016.4|86070.9|86020.9|86071.8|86021.8|86066.3|86016.3|34
1636366940000|2021-11-08 10:22:20|86070.6|86020.6|86073.5|86023.5|86075.8|86033.8|86058.8|86020.2|47
1636366950000|2021-11-08 10:22:30|86073.8|86023.8|86070.9|86020.9|86077|86027|86068.7|86018.7|29
1636366960000|2021-11-08 10:22:40|86071.6|86021.6|86074|86024|86074.3|86024.3|86069.7|86019.7|25
1636366970000|2021-11-08 10:22:50|86073.6|86023.6|86075.9|86025.9|86077|86027|86071.4|86021.4|37
1636366980000|2021-11-08 10:23:00|86075.8|86025.8|86080.8|86030.8|86082.1|86044.5|86068.2|86025.2|40
1636366990000|2021-11-08 10:23:10|86080.9|86030.9|86081.2|86031.2|86081.5|86031.5|86080.1|86030.1|28
1636367000000|2021-11-08 10:23:20|86081.4|86031.4|86078.5|86028.5|86081.5|86031.5|86078.5|86028.5|22
1636367010000|2021-11-08 10:23:30|86079.8|86029.8|86079.7|86029.7|86080.5|86030.5|86078.9|86028.9|20
1636367020000|2021-11-08 10:23:40|86080|86030|86072.6|86022.6|86080.3|86030.3|86071.9|86021.9|29
1636367030000|2021-11-08 10:23:50|86071.8|86021.8|86072.3|86022.3|86072.9|86022.9|86071|86021|22
1636367040000|2021-11-08 10:24:00|86072.4|86022.4|86077.4|86027.4|86077.4|86027.4|86071.6|86021.6|35
1636367050000|2021-11-08 10:24:10|86077|86027|86073.9|86023.9|86078.1|86028.1|86071.9|86021.9|42
1636367060000|2021-11-08 10:24:20|86073.6|86023.6|86074.6|86024.6|86075.9|86025.9|86071|86021|38
1636367070000|2021-11-08 10:24:30|86074|86024|86076.5|86026.5|86077.1|86027.1|86074|86024|38
1636367080000|2021-11-08 10:24:40|86076.8|86026.8|86076.8|86026.8|86077.7|86027.7|86076.1|86026.1|19
1636367090000|2021-11-08 10:24:50|86076.5|86026.5|86076.4|86026.4|86076.9|86026.9|86076.2|86026.2|13
1636367100000|2021-11-08 10:25:00|86076.6|86026.6|86077.6|86027.6|86078.4|86028.4|86076.6|86026.6|22
1636367110000|2021-11-08 10:25:10|86078|86028|86077.1|86027.1|86079.3|86041.3|86065.7|86026.8|34
1636367120000|2021-11-08 10:25:20|86077.2|86027.2|86064.4|86039.4|86078.8|86039.4|86063.9|86025.3|25
1636367130000|2021-11-08 10:25:30|86064.7|86039.7|86078.4|86028.4|86079.4|86041.8|86064.7|86025.4|30
1636367140000|2021-11-08 10:25:40|86078.3|86028.3|86083.4|86033.4|86084.1|86034.1|86077.7|86027.7|46
1636367150000|2021-11-08 10:25:50|86082.9|86032.9|86078.5|86028.5|86083.8|86033.8|86076.9|86026.9|37
1636367160000|2021-11-08 10:26:00|86078.4|86028.4|86071.8|86021.8|86078.4|86038.5|86062.4|86020|47
1636367170000|2021-11-08 10:26:10|86071.6|86021.6|86068.8|86018.8|86071.6|86021.6|86066|86016|39
1636367180000|2021-11-08 10:26:20|86066.5|86016.5|86064.9|86014.9|86069.3|86019.3|86064.9|86014.9|47
1636367190000|2021-11-08 10:26:30|86067|86017|86063.2|86013.2|86068.1|86018.1|86063|86013|34
1636367200000|2021-11-08 10:26:40|86064.8|86014.8|86063.8|86013.8|86065.8|86015.8|86063.3|86013.3|31
1636367210000|2021-11-08 10:26:50|86063.9|86013.9|86063.6|86013.6|86065.9|86015.9|86063.5|86013.5|32
1636367220000|2021-11-08 10:27:00|86063.8|86013.8|86067.8|86017.8|86069.6|86019.6|86063.8|86013.8|37
1636367230000|2021-11-08 10:27:10|86068|86018|86071.6|86021.6|86073.8|86023.8|86068|86018|30
1636367240000|2021-11-08 10:27:20|86071.9|86021.9|86071.5|86021.5|86072.6|86022.6|86071.3|86021.3|26
1636367250000|2021-11-08 10:27:30|86071.9|86021.9|86072.8|86022.8|86073.3|86023.3|86071.2|86021.2|17
1636367260000|2021-11-08 10:27:40|86059.8|86034.8|86060.1|86035.1|86060.4|86035.4|86059.4|86034.4|18
1636367270000|2021-11-08 10:27:50|86059.7|86034.7|86058.9|86033.9|86059.8|86034.8|86058.8|86033.8|17
1636367280000|2021-11-08 10:28:00|86059.1|86034.1|86065.5|86015.5|86072.3|86034.9|86058.2|86012.6|58
1636367290000|2021-11-08 10:28:10|86065.4|86015.4|86066.5|86016.5|86066.5|86016.5|86064.2|86014.2|31
1636367300000|2021-11-08 10:28:20|86066.4|86016.4|86070.3|86020.3|86071.2|86021.2|86065.9|86015.9|22
1636367310000|2021-11-08 10:28:30|86071|86021|86070.9|86020.9|86071.2|86021.2|86066.8|86016.8|31
1636367320000|2021-11-08 10:28:40|86070.5|86020.5|86070.1|86020.1|86071.2|86021.2|86070|86020|12
1636367330000|2021-11-08 10:28:50|86070.2|86020.2|86070.1|86020.1|86070.3|86020.3|86069.3|86019.3|27
1636367340000|2021-11-08 10:29:00|86070.4|86020.4|86069.8|86019.8|86071.1|86021.1|86069.1|86019.1|35
1636367350000|2021-11-08 10:29:10|86069.9|86019.9|86068|86018|86069.9|86019.9|86066.8|86016.8|26
1636367360000|2021-11-08 10:29:20|86069.3|86019.3|86069.6|86019.6|86071.8|86021.8|86069.1|86019.1|24
1636367370000|2021-11-08 10:29:30|86070|86020|86066.7|86016.7|86070.6|86020.6|86065.7|86015.7|23
1636367380000|2021-11-08 10:29:40|86066.1|86016.1|86072.8|86022.8|86072.8|86022.8|86062.6|86012.6|37
1636367390000|2021-11-08 10:29:50|86076.4|86026.4|86079.6|86029.6|86080.8|86030.8|86076.4|86026.4|37
1636367400000|2021-11-08 10:30:00|86079.4|86029.4|86072.9|86022.9|86079.6|86029.6|86072|86022|56
1636367410000|2021-11-08 10:30:10|86073.3|86023.3|86068.7|86018.7|86073.7|86023.7|86067.5|86017.5|39
1636367420000|2021-11-08 10:30:20|86068.8|86018.8|86067.6|86017.6|86069.6|86019.6|86063.8|86013.8|44
1636367430000|2021-11-08 10:30:30|86066.4|86016.4|86065|86015|86067.5|86017.5|86065|86015|36
1636367440000|2021-11-08 10:30:40|86065.1|86015.1|86065.1|86015.1|86065.8|86015.8|86064.4|86014.4|32
1636367450000|2021-11-08 10:30:50|86065|86015|86065|86015|86065.6|86015.6|86064.7|86014.7|26
1636367460000|2021-11-08 10:31:00|86065.1|86015.1|86064.7|86014.7|86065.3|86015.3|86064.5|86014.5|28
1636367470000|2021-11-08 10:31:10|86065.1|86015.1|86064.5|86014.5|86068|86018|86064.1|86014.1|38
1636367480000|2021-11-08 10:31:20|86065.4|86015.4|86063.9|86013.9|86065.4|86015.4|86063|86013|39
1636367490000|2021-11-08 10:31:30|86063.8|86013.8|86061.9|86011.9|86064.1|86014.1|86061.8|86011.8|21
1636367500000|2021-11-08 10:31:40|86062|86012|86056.7|86006.7|86062|86012|86052.1|86002.1|32
1636367510000|2021-11-08 10:31:50|86056.5|86006.5|86055.6|86005.6|86061.5|86011.5|86055.6|86005.6|43
1636367520000|2021-11-08 10:32:00|86056.2|86006.2|86059.4|86009.4|86061|86011|86055.5|86005.5|42
1636367530000|2021-11-08 10:32:10|86058.5|86008.5|86053.7|86003.7|86059.6|86009.6|86051.9|86001.9|45
1636367540000|2021-11-08 10:32:20|86053.2|86003.2|86052|86002|86053.2|86003.2|86051.8|86001.8|21
1636367550000|2021-11-08 10:32:30|86052.1|86002.1|86066.5|86016.5|86070.4|86029.7|86051.8|86002|39
1636367560000|2021-11-08 10:32:40|86066.3|86016.3|86067.3|86017.3|86069.8|86019.8|86065.9|86015.9|30
1636367570000|2021-11-08 10:32:50|86067.2|86017.2|86070.4|86020.4|86070.6|86020.6|86066.7|86016.7|29
1636367580000|2021-11-08 10:33:00|86070.1|86020.1|86066.9|86016.9|86071.5|86021.5|86065|86015|35
1636367590000|2021-11-08 10:33:10|86067.3|86017.3|86066.8|86016.8|86068.1|86018.1|86066.4|86016.4|15
1636367600000|2021-11-08 10:33:20|86067.4|86017.4|86056.3|86006.3|86068.1|86018.1|86056.3|86006.3|57
1636367610000|2021-11-08 10:33:30|86056.1|86006.1|86054.5|86004.5|86056.7|86006.7|86054|86004|32
1636367620000|2021-11-08 10:33:40|86054|86004|86065.9|86015.9|86066.8|86016.8|86053.6|86003.6|47
1636367630000|2021-11-08 10:33:50|86066|86016|86065.9|86015.9|86068.2|86018.2|86063.9|86013.9|38
1636367640000|2021-11-08 10:34:00|86065.4|86015.4|86064.6|86014.6|86066.1|86016.1|86064.2|86014.2|26
1636367650000|2021-11-08 10:34:10|86064.4|86014.4|86064.6|86014.6|86064.8|86014.8|86064.2|86014.2|12
1636367660000|2021-11-08 10:34:20|86066|86016|86077.7|86027.7|86079.3|86029.3|86066|86016|50
1636367670000|2021-11-08 10:34:30|86078.2|86028.2|86076.2|86026.2|86078.2|86028.2|86075.7|86025.7|21
1636367680000|2021-11-08 10:34:40|86076.5|86026.5|86077.5|86027.5|86077.5|86027.5|86075.9|86025.9|16
1636367690000|2021-11-08 10:34:50|86077.6|86027.6|86077.2|86027.2|86078.4|86028.4|86076.3|86026.3|24
1636367700000|2021-11-08 10:35:00|86077.1|86027.1|86078.4|86028.4|86079.9|86029.9|86077.1|86027.1|26
1636367710000|2021-11-08 10:35:10|86078.8|86028.8|86085.9|86035.9|86086.7|86036.7|86078.3|86028.3|41
1636367720000|2021-11-08 10:35:20|86086.2|86036.2|86089.6|86039.6|86090.7|86040.7|86085.5|86035.5|47
1636367730000|2021-11-08 10:35:30|86089.5|86039.5|86093.3|86043.3|86093.3|86043.3|86087.3|86037.3|46
1636367740000|2021-11-08 10:35:40|86092.3|86042.3|86088.4|86038.4|86093.8|86043.8|86088.3|86038.3|44
1636367750000|2021-11-08 10:35:50|86089.4|86039.4|86109.2|86059.2|86109.2|86059.2|86089|86039|40
1636367760000|2021-11-08 10:36:00|86109|86059|86110.4|86060.4|86111.4|86061.4|86108.6|86058.6|52
1636367770000|2021-11-08 10:36:10|86110.5|86060.5|86107|86057|86110.8|86060.8|86106.7|86056.7|29
1636367780000|2021-11-08 10:36:20|86106.6|86056.6|86105.3|86055.3|86107.6|86057.6|86105.3|86055.3|28
1636367790000|2021-11-08 10:36:30|86105.6|86055.6|86093.3|86068.3|86107.3|86069.5|86093.3|86055.3|42
1636367800000|2021-11-08 10:36:40|86093.2|86068.2|86092.7|86067.7|86093.7|86068.7|86092|86067|30
1636367810000|2021-11-08 10:36:50|86093.2|86068.2|86092.9|86067.9|86093.6|86068.6|86092.6|86067.6|22
1636367820000|2021-11-08 10:37:00|86093.3|86068.3|86105.5|86055.5|86105.5|86068.3|86092.8|86055.5|23
1636367830000|2021-11-08 10:37:10|86105.4|86055.4|86103.6|86053.6|86105.7|86055.7|86103.4|86053.4|31
1636367840000|2021-11-08 10:37:20|86103.3|86053.3|86104.9|86054.9|86106.4|86056.4|86103.1|86053.1|31
1636367850000|2021-11-08 10:37:30|86105.2|86055.2|86104.5|86054.5|86105.2|86055.2|86104.1|86054.1|11
1636367860000|2021-11-08 10:37:40|86105.1|86055.1|86105.8|86055.8|86107|86057|86103|86053|25
1636367870000|2021-11-08 10:37:50|86106.1|86056.1|86107.4|86057.4|86110.6|86060.6|86105|86055|41
1636367880000|2021-11-08 10:38:00|86107.2|86057.2|86106.3|86056.3|86107.2|86057.2|86105.9|86055.9|18
1636367890000|2021-11-08 10:38:10|86106.2|86056.2|86108|86058|86108.7|86058.7|86105.3|86055.3|43
1636367900000|2021-11-08 10:38:20|86107.6|86057.6|86104|86054|86108|86058|86104|86054|25
1636367910000|2021-11-08 10:38:30|86104.1|86054.1|86104.2|86054.2|86104.5|86054.5|86103.4|86053.4|17
1636367920000|2021-11-08 10:38:40|86104.1|86054.1|86104.8|86054.8|86105.2|86055.2|86104|86054|17
1636367930000|2021-11-08 10:38:50|86104.9|86054.9|86105.3|86055.3|86105.6|86055.6|86104.9|86054.9|22
1636367940000|2021-11-08 10:39:00|86105.4|86055.4|86101.1|86051.1|86105.4|86055.4|86100.1|86050.1|33
1636367950000|2021-11-08 10:39:10|86101.2|86051.2|86102.3|86052.3|86102.7|86052.7|86100.8|86050.8|35
1636367960000|2021-11-08 10:39:20|86102.5|86052.5|86104.1|86054.1|86104.7|86054.7|86102.5|86052.5|22
1636367970000|2021-11-08 10:39:30|86103.8|86053.8|86102.4|86052.4|86103.8|86053.8|86101.9|86051.9|12
1636367980000|2021-11-08 10:39:40|86102.3|86052.3|86102.8|86052.8|86103.1|86053.1|86102.2|86052.2|9
1636367990000|2021-11-08 10:39:50|86102.7|86052.7|86106.3|86056.3|86108.9|86058.9|86102.1|86052.1|40
1636368000000|2021-11-08 10:40:00|86104.7|86054.7|86106.8|86056.8|86107.7|86057.7|86104.4|86054.4|36
1636368010000|2021-11-08 10:40:10|86106.7|86056.7|86103.8|86053.8|86110.2|86060.2|86100.5|86050.5|53
1636368020000|2021-11-08 10:40:20|86104.7|86054.7|86100.1|86050.1|86104.8|86054.8|86099.4|86049.4|29
1636368030000|2021-11-08 10:40:30|86099.7|86049.7|86096.2|86046.2|86102.4|86052.4|86093.6|86043.6|35
1636368040000|2021-11-08 10:40:40|86095.8|86045.8|86091.2|86041.2|86096.1|86046.1|86090.5|86040.5|25
1636368050000|2021-11-08 10:40:50|86090.8|86040.8|86076.9|86051.9|86090.8|86051.9|86076.1|86038.7|24
1636368060000|2021-11-08 10:41:00|86076.5|86051.5|86073.8|86048.8|86076.9|86051.9|86073.8|86048.8|35
1636368070000|2021-11-08 10:41:10|86074|86049|86073.3|86048.3|86074|86049|86072.7|86047.7|34
1636368080000|2021-11-08 10:41:20|86073.2|86048.2|86068.4|86043.4|86086.3|86048.2|86067.5|86034.1|48
1636368090000|2021-11-08 10:41:30|86068.6|86043.6|86064.3|86039.3|86083.2|86043.7|86062.3|86027.9|46
1636368100000|2021-11-08 10:41:40|86064.6|86039.6|86062.4|86037.4|86064.7|86039.7|86061.9|86036.9|30
1636368110000|2021-11-08 10:41:50|86062.6|86037.6|86061.8|86036.8|86064.1|86039.1|86061.3|86036.3|28
1636368120000|2021-11-08 10:42:00|86061.9|86036.9|86074.6|86024.6|86074.6|86037.2|86061.5|86022.7|23
1636368130000|2021-11-08 10:42:10|86074.7|86024.7|86075.7|86025.7|86075.9|86039.4|86060|86023.5|48
1636368140000|2021-11-08 10:42:20|86076.4|86026.4|86074.5|86024.5|86076.8|86036.4|86060.1|86022.5|41
1636368150000|2021-11-08 10:42:30|86074.4|86024.4|86073.1|86023.1|86075|86025|86072.3|86022.3|27
1636368160000|2021-11-08 10:42:40|86061|86036|86075.6|86025.6|86077.6|86039.6|86061|86024.6|33
1636368170000|2021-11-08 10:42:50|86075.5|86025.5|86070.5|86020.5|86075.5|86034.2|86057.7|86020.2|36
1636368180000|2021-11-08 10:43:00|86070.6|86020.6|86070.7|86020.7|86074.9|86035.5|86056.2|86018.1|47
1636368190000|2021-11-08 10:43:10|86069.7|86019.7|86055.7|86030.7|86069.7|86032.1|86055.1|86017.9|24
1636368200000|2021-11-08 10:43:20|86055.8|86030.8|86052.6|86027.6|86066.8|86030.9|86052.2|86016|28
1636368210000|2021-11-08 10:43:30|86053.3|86028.3|86070.5|86020.5|86070.5|86029.6|86053.2|86018.2|43
1636368220000|2021-11-08 10:43:40|86070.1|86020.1|86068.8|86018.8|86070.2|86020.2|86068.8|86018.8|19
1636368230000|2021-11-08 10:43:50|86069.5|86019.5|86084.5|86034.5|86085.9|86035.9|86069.5|86019.5|48
1636368240000|2021-11-08 10:44:00|86084.6|86034.6|86083.8|86033.8|86084.7|86034.7|86072.1|86022.1|57
1636368250000|2021-11-08 10:44:10|86083.7|86033.7|86087.7|86037.7|86088.7|86038.7|86082.5|86032.5|48
1636368260000|2021-11-08 10:44:20|86087.6|86037.6|86085.4|86035.4|86091.2|86041.2|86085.4|86035.4|36
1636368270000|2021-11-08 10:44:30|86085.8|86035.8|86086|86036|86086.6|86036.6|86084.9|86034.9|33
1636368280000|2021-11-08 10:44:40|86085.8|86035.8|86086.5|86036.5|86086.7|86036.7|86084.8|86034.8|34
1636368290000|2021-11-08 10:44:50|86087.1|86037.1|86077.3|86052.3|86098.7|86053.3|86077|86036.3|59
1636368300000|2021-11-08 10:45:00|86077.4|86052.4|86083.9|86033.9|86088|86052.4|86076.7|86029.8|45
1636368310000|2021-11-08 10:45:10|86083.7|86033.7|86080.9|86030.9|86086.8|86036.8|86079.3|86029.3|54
1636368320000|2021-11-08 10:45:20|86080.4|86030.4|86085.6|86035.6|86086.3|86036.3|86078.9|86028.9|37
1636368330000|2021-11-08 10:45:30|86085.5|86035.5|86079.7|86029.7|86087|86037|86079.7|86029.7|51
1636368340000|2021-11-08 10:45:40|86079.8|86029.8|86071.7|86021.7|86079.8|86029.8|86071.6|86021.6|42
1636368350000|2021-11-08 10:45:50|86071.5|86021.5|86082.3|86032.3|86082.3|86032.3|86068.5|86018.5|53
1636368360000|2021-11-08 10:46:00|86083.7|86033.7|86085.6|86035.6|86088|86038|86083.7|86033.7|44
1636368370000|2021-11-08 10:46:10|86086.4|86036.4|86084.1|86034.1|86086.4|86036.4|86082.5|86032.5|24
1636368380000|2021-11-08 10:46:20|86084.3|86034.3|86083.4|86033.4|86085.6|86035.6|86080.6|86030.6|49
1636368390000|2021-11-08 10:46:30|86084.8|86034.8|86077.6|86027.6|86087.7|86037.7|86077.1|86027.1|52
1636368400000|2021-11-08 10:46:40|86077.7|86027.7|86099.6|86049.6|86100.1|86050.1|86077.7|86027.7|50
1636368410000|2021-11-08 10:46:50|86097.1|86047.1|86086.8|86036.8|86097.6|86047.6|86084.7|86034.7|50
1636368420000|2021-11-08 10:47:00|86086.7|86036.7|86089.9|86039.9|86092.1|86042.1|86086.3|86036.3|48
1636368430000|2021-11-08 10:47:10|86089.8|86039.8|86087.4|86037.4|86090.2|86040.2|86086.4|86036.4|39
1636368440000|2021-11-08 10:47:20|86087.3|86037.3|86089.2|86039.2|86089.6|86039.6|86086.5|86036.5|29
1636368450000|2021-11-08 10:47:30|86089.5|86039.5|86091.7|86041.7|86092.3|86042.3|86086.2|86036.2|37
1636368460000|2021-11-08 10:47:40|86091.8|86041.8|86094.1|86044.1|86094.4|86044.4|86091.8|86041.8|28
1636368470000|2021-11-08 10:47:50|86094.6|86044.6|86091.4|86041.4|86094.6|86044.6|86091|86041|23
1636368480000|2021-11-08 10:48:00|86091.8|86041.8|86091|86041|86093.5|86043.5|86090.4|86040.4|28
1636368490000|2021-11-08 10:48:10|86090.9|86040.9|86093.7|86043.7|86093.7|86043.7|86090.7|86040.7|34
1636368500000|2021-11-08 10:48:20|86094.1|86044.1|86090|86040|86094.4|86044.4|86090|86040|43
1636368510000|2021-11-08 10:48:30|86090.8|86040.8|86090.7|86040.7|86091.3|86041.3|86090|86040|18
1636368520000|2021-11-08 10:48:40|86090.5|86040.5|86090.1|86040.1|86092.1|86042.1|86089.4|86039.4|27
1636368530000|2021-11-08 10:48:50|86091.7|86041.7|86091.3|86041.3|86092.5|86042.5|86090.3|86040.3|24
1636368540000|2021-11-08 10:49:00|86090.7|86040.7|86091.4|86041.4|86091.5|86041.5|86090.6|86040.6|16
1636368550000|2021-11-08 10:49:10|86091.3|86041.3|86090.9|86040.9|86093.3|86043.3|86090.8|86040.8|20
1636368560000|2021-11-08 10:49:20|86091.1|86041.1|86090.5|86040.5|86094.1|86044.1|86089.9|86039.9|32
1636368570000|2021-11-08 10:49:30|86090.4|86040.4|86091.9|86041.9|86092.3|86042.3|86087.5|86037.5|26
1636368580000|2021-11-08 10:49:40|86092.2|86042.2|86091.8|86041.8|86092.2|86042.2|86090.9|86040.9|18
1636368590000|2021-11-08 10:49:50|86091.4|86041.4|86091.9|86041.9|86091.9|86041.9|86091.3|86041.3|11
1636368600000|2021-11-08 10:50:00|86091.7|86041.7|86092.8|86042.8|86092.8|86042.8|86090.9|86040.9|14
1636368610000|2021-11-08 10:50:10|86092.4|86042.4|86095.6|86045.6|86096.7|86046.7|86090.4|86040.4|42
1636368620000|2021-11-08 10:50:20|86095.5|86045.5|86095.3|86045.3|86097.3|86047.3|86093.9|86043.9|34
1636368630000|2021-11-08 10:50:30|86094.9|86044.9|86092.3|86042.3|86096|86046|86092.3|86042.3|26
1636368640000|2021-11-08 10:50:40|86092.1|86042.1|86094.4|86044.4|86095.7|86045.7|86091.9|86041.9|32
1636368650000|2021-11-08 10:50:50|86094.6|86044.6|86091.7|86041.7|86097.5|86047.5|86091.2|86041.2|21
1636368660000|2021-11-08 10:51:00|86091.9|86041.9|86092.8|86042.8|86093.2|86043.2|86089.5|86039.5|31
1636368670000|2021-11-08 10:51:10|86090.2|86040.2|86097|86047|86097|86047|86087.2|86037.2|51
1636368680000|2021-11-08 10:51:20|86099.4|86049.4|86096|86046|86099.4|86049.4|86095.1|86045.1|33
1636368690000|2021-11-08 10:51:30|86095.8|86045.8|86098.1|86048.1|86098.6|86048.6|86095.8|86045.8|22
1636368700000|2021-11-08 10:51:40|86097.8|86047.8|86099.2|86049.2|86099.6|86049.6|86096.4|86046.4|31
1636368710000|2021-11-08 10:51:50|86097.6|86047.6|86121.9|86071.9|86125.3|86075.3|86095.5|86047.6|37
1636368720000|2021-11-08 10:52:00|86121.7|86071.7|86130.9|86080.9|86133.9|86083.9|86121.7|86071.7|41
1636368730000|2021-11-08 10:52:10|86131.3|86081.3|86168.3|86118.3|86175.7|86125.7|86131.2|86081.2|59
1636368740000|2021-11-08 10:52:20|86167.3|86117.3|86166.7|86116.7|86168.5|86118.5|86159.1|86109.1|42
1636368750000|2021-11-08 10:52:30|86166.8|86116.8|86175.3|86125.3|86175.5|86125.5|86166.8|86116.8|43
1636368760000|2021-11-08 10:52:40|86175|86125|86177.9|86127.9|86178|86128|86173.2|86123.2|21
1636368770000|2021-11-08 10:52:50|86177.3|86127.3|86186.1|86136.1|86186.1|86136.1|86175.4|86125.4|38
1636368780000|2021-11-08 10:53:00|86187.4|86137.4|86188.4|86138.4|86188.9|86138.9|86185|86135|38
1636368790000|2021-11-08 10:53:10|86187.9|86137.9|86192|86142|86194.9|86144.9|86187.9|86137.9|40
1636368800000|2021-11-08 10:53:20|86193.1|86143.1|86193.1|86143.1|86196.7|86146.7|86192.5|86142.5|41
1636368810000|2021-11-08 10:53:30|86193|86143|86192.9|86142.9|86193.3|86143.3|86192.3|86142.3|23
1636368820000|2021-11-08 10:53:40|86193.1|86143.1|86203.5|86153.5|86205|86155|86187.5|86137.5|43
1636368830000|2021-11-08 10:53:50|86203.7|86153.7|86191.8|86141.8|86203.7|86153.7|86190.3|86140.3|38
1636368840000|2021-11-08 10:54:00|86191.1|86141.1|86195|86145|86199.7|86149.7|86191.1|86141.1|50
1636368850000|2021-11-08 10:54:10|86195.2|86145.2|86195.2|86145.2|86196.1|86146.1|86194.3|86144.3|36
1636368860000|2021-11-08 10:54:20|86195.3|86145.3|86187.2|86137.2|86195.6|86145.6|86186.9|86136.9|29
1636368870000|2021-11-08 10:54:30|86187.9|86137.9|86185.1|86135.1|86188.3|86138.3|86184.9|86134.9|29
1636368880000|2021-11-08 10:54:40|86186.2|86136.2|86187.4|86137.4|86197.2|86147.2|86185.9|86135.9|44
1636368890000|2021-11-08 10:54:50|86187|86137|86183|86133|86187.3|86137.3|86181.4|86131.4|31
1636368900000|2021-11-08 10:55:00|86183.1|86133.1|86182.1|86132.1|86193.3|86143.3|86181.7|86131.7|45
1636368910000|2021-11-08 10:55:10|86182.3|86132.3|86182|86132|86184.1|86134.1|86181.5|86131.5|24
1636368920000|2021-11-08 10:55:20|86182.2|86132.2|86183.7|86133.7|86184.7|86134.7|86181.8|86131.8|37
1636368930000|2021-11-08 10:55:30|86183.8|86133.8|86183|86133|86184|86134|86182.7|86132.7|19
1636368940000|2021-11-08 10:55:40|86183.1|86133.1|86185.3|86135.3|86186.4|86136.4|86182.7|86132.7|27
1636368950000|2021-11-08 10:55:50|86185.5|86135.5|86188|86138|86188.2|86138.2|86185.5|86135.5|14
1636368960000|2021-11-08 10:56:00|86188.2|86138.2|86204.2|86154.2|86206|86157|86182|86137.7|49
1636368970000|2021-11-08 10:56:10|86204.3|86154.3|86203.5|86153.5|86204.3|86154.3|86202.9|86152.9|22
1636368980000|2021-11-08 10:56:20|86203.4|86153.4|86201|86151|86203.9|86153.9|86200.9|86150.9|17
1636368990000|2021-11-08 10:56:30|86201.6|86151.6|86206.8|86156.8|86207.2|86157.2|86201.3|86151.3|27
1636369000000|2021-11-08 10:56:40|86206.5|86156.5|86205.3|86155.3|86206.7|86156.7|86205.3|86155.3|21
1636369010000|2021-11-08 10:56:50|86206.2|86156.2|86205.2|86155.2|86206.8|86156.8|86203.3|86153.3|43
1636369020000|2021-11-08 10:57:00|86204.9|86154.9|86205.6|86155.6|86206.4|86156.4|86203.2|86153.2|44
1636369030000|2021-11-08 10:57:10|86205.8|86155.8|86209.4|86159.4|86211.4|86161.4|86204.8|86154.8|40
1636369040000|2021-11-08 10:57:20|86209.3|86159.3|86207.9|86157.9|86209.7|86159.7|86206.7|86156.7|43
1636369050000|2021-11-08 10:57:30|86209.2|86159.2|86210.6|86160.6|86210.8|86160.8|86208.6|86158.6|32
1636369060000|2021-11-08 10:57:40|86210.7|86160.7|86210.5|86160.5|86211.6|86161.6|86209.5|86159.5|24
1636369070000|2021-11-08 10:57:50|86209.7|86159.7|86225.5|86175.5|86230.5|86180.5|86209.7|86159.7|40
1636369080000|2021-11-08 10:58:00|86225.8|86175.8|86221.4|86171.4|86226.6|86176.6|86219.1|86169.1|52
1636369090000|2021-11-08 10:58:10|86220.1|86170.1|86227.4|86177.4|86229.6|86179.6|86219|86169|42
1636369100000|2021-11-08 10:58:20|86227.8|86177.8|86221.5|86171.5|86228.7|86178.7|86220.1|86170.1|41
1636369110000|2021-11-08 10:58:30|86222.3|86172.3|86222|86172|86222.6|86172.6|86219.7|86169.7|27
1636369120000|2021-11-08 10:58:40|86221.9|86171.9|86220.2|86170.2|86222|86172|86220.2|86170.2|18
1636369130000|2021-11-08 10:58:50|86220.6|86170.6|86219.6|86169.6|86220.8|86170.8|86217.6|86167.6|28
1636369140000|2021-11-08 10:59:00|86219.8|86169.8|86219.6|86169.6|86219.8|86169.8|86218.3|86168.3|25
1636369150000|2021-11-08 10:59:10|86219.5|86169.5|86218.9|86168.9|86219.6|86169.6|86218.2|86168.2|19
1636369160000|2021-11-08 10:59:20|86219.1|86169.1|86217.2|86167.2|86219.1|86169.1|86215.9|86165.9|38
1636369170000|2021-11-08 10:59:30|86216.9|86166.9|86215.6|86165.6|86217.7|86167.7|86215.3|86165.3|22
1636369180000|2021-11-08 10:59:40|86216.2|86166.2|86213.9|86163.9|86216.2|86166.2|86213.2|86163.2|33
1636369190000|2021-11-08 10:59:50|86214.1|86164.1|86223.2|86173.2|86223.3|86181.5|86206.5|86158.4|50
1636369200000|2021-11-08 11:00:00|86222.1|86172.1|86211.2|86161.2|86222.4|86172.4|86210.6|86160.6|52
1636369210000|2021-11-08 11:00:10|86210.7|86160.7|86202.2|86152.2|86210.7|86160.7|86193.7|86143.7|63
1636369220000|2021-11-08 11:00:20|86203|86153|86193.3|86143.3|86203.9|86153.9|86189.5|86139.5|56
1636369230000|2021-11-08 11:00:30|86191.5|86141.5|86184.4|86134.4|86192.7|86142.7|86184.4|86134.4|38
1636369240000|2021-11-08 11:00:40|86184.3|86134.3|86169.2|86119.2|86184.3|86134.3|86167.7|86117.7|52
1636369250000|2021-11-08 11:00:50|86169|86119|86178.9|86128.9|86178.9|86128.9|86165.9|86115.9|46
1636369260000|2021-11-08 11:01:00|86179.4|86129.4|86177.9|86127.9|86181.8|86131.8|86176.4|86126.4|43
1636369270000|2021-11-08 11:01:10|86176.8|86126.8|86170.9|86120.9|86177|86127|86170.6|86120.6|39
1636369280000|2021-11-08 11:01:20|86171.2|86121.2|86172.8|86122.8|86174.7|86124.7|86171.2|86121.2|32
1636369290000|2021-11-08 11:01:30|86173.6|86123.6|86174.9|86124.9|86178.1|86128.1|86173.6|86123.6|38
1636369300000|2021-11-08 11:01:40|86175.3|86125.3|86177.9|86127.9|86179.2|86129.2|86175|86125|37
1636369310000|2021-11-08 11:01:50|86178.1|86128.1|86177|86127|86178.8|86128.8|86177|86127|19
1636369320000|2021-11-08 11:02:00|86176.9|86126.9|86190.6|86140.6|86193.9|86143.9|86176.9|86126.9|44
1636369330000|2021-11-08 11:02:10|86176.4|86151.4|86191|86141|86194.5|86153.7|86176.4|86139.3|46
1636369340000|2021-11-08 11:02:20|86190.6|86140.6|86191.2|86141.2|86194.6|86144.6|86190.2|86140.2|37
1636369350000|2021-11-08 11:02:30|86189.8|86139.8|86189.3|86139.3|86192.3|86142.3|86188.7|86138.7|45
1636369360000|2021-11-08 11:02:40|86189.1|86139.1|86188.8|86138.8|86195.6|86153.2|86177.4|86137.3|41
1636369370000|2021-11-08 11:02:50|86188.9|86138.9|86188.6|86138.6|86191.1|86141.1|86188.6|86138.6|29
1636369380000|2021-11-08 11:03:00|86187.9|86137.9|86173.4|86148.4|86196.2|86159.4|86169.1|86131.8|57
1636369390000|2021-11-08 11:03:10|86173.6|86148.6|86170.8|86145.8|86173.6|86148.6|86168.6|86143.6|26
1636369400000|2021-11-08 11:03:20|86170.7|86145.7|86183.8|86133.8|86186.4|86145.8|86170.7|86132.8|25
1636369410000|2021-11-08 11:03:30|86183.6|86133.6|86185.9|86135.9|86187.1|86137.1|86182.5|86132.5|37
1636369420000|2021-11-08 11:03:40|86186.2|86136.2|86185.7|86135.7|86186.2|86136.2|86184.8|86134.8|15
1636369430000|2021-11-08 11:03:50|86185.8|86135.8|86184.6|86134.6|86185.8|86135.8|86184.4|86134.4|11
1636369440000|2021-11-08 11:04:00|86184.1|86134.1|86175|86150|86190.4|86150|86171.9|86131.7|27
1636369450000|2021-11-08 11:04:10|86175.3|86150.3|86186|86136|86191.9|86150.5|86170.8|86132.9|37
1636369460000|2021-11-08 11:04:20|86186.1|86136.1|86185.5|86135.5|86186.2|86136.2|86184.9|86134.9|16
1636369470000|2021-11-08 11:04:30|86185.4|86135.4|86186.4|86136.4|86187.1|86137.1|86183.6|86133.6|31
1636369480000|2021-11-08 11:04:40|86186.5|86136.5|86180.5|86130.5|86186.5|86136.5|86177.6|86127.6|36
1636369490000|2021-11-08 11:04:50|86178.3|86128.3|86177.6|86127.6|86178.9|86128.9|86177.1|86127.1|32
1636369500000|2021-11-08 11:05:00|86177.7|86127.7|86176.6|86126.6|86178.1|86128.1|86175.9|86125.9|28
1636369510000|2021-11-08 11:05:10|86176.2|86126.2|86175|86125|86176.9|86126.9|86175|86125|33
1636369520000|2021-11-08 11:05:20|86173.6|86123.6|86177.3|86127.3|86178.2|86128.2|86173.6|86123.6|46
1636369530000|2021-11-08 11:05:30|86177.1|86127.1|86175.8|86125.8|86177.1|86127.1|86175.8|86125.8|13
1636369540000|2021-11-08 11:05:40|86176.1|86126.1|86172.3|86122.3|86177.2|86127.2|86172.3|86122.3|37
1636369550000|2021-11-08 11:05:50|86172.1|86122.1|86172.8|86122.8|86179.8|86136.8|86161.8|86118.7|46
1636369560000|2021-11-08 11:06:00|86172.7|86122.7|86164.3|86114.3|86172.8|86122.8|86164.1|86114.1|24
1636369570000|2021-11-08 11:06:10|86164.4|86114.4|86164.9|86114.9|86164.9|86114.9|86162.3|86112.3|18
1636369580000|2021-11-08 11:06:20|86164.5|86114.5|86163.3|86113.3|86164.8|86114.8|86162.4|86112.4|20
1636369590000|2021-11-08 11:06:30|86163.6|86113.6|86164.3|86114.3|86164.3|86114.3|86163|86113|23
1636369600000|2021-11-08 11:06:40|86164.4|86114.4|86164.7|86114.7|86164.7|86114.7|86163.1|86113.1|15
1636369610000|2021-11-08 11:06:50|86165.1|86115.1|86165.7|86115.7|86169.6|86128.6|86152.5|86112.8|27
1636369620000|2021-11-08 11:07:00|86165.3|86115.3|86163.7|86113.7|86165.3|86115.3|86163|86113|26
1636369630000|2021-11-08 11:07:10|86163.8|86113.8|86168|86118|86168|86125.7|86150.5|86110.6|39
1636369640000|2021-11-08 11:07:20|86168.3|86118.3|86162.5|86112.5|86168.3|86118.3|86160.9|86110.9|38
1636369650000|2021-11-08 11:07:30|86163.3|86113.3|86168.7|86118.7|86169.3|86119.3|86163.3|86113.3|37
1636369660000|2021-11-08 11:07:40|86168.4|86118.4|86168.8|86118.8|86168.8|86131.3|86154.9|86117.7|21
1636369670000|2021-11-08 11:07:50|86168.6|86118.6|86169|86119|86173.3|86123.3|86167.6|86117.6|34
1636369680000|2021-11-08 11:08:00|86167.8|86117.8|86183.2|86133.2|86183.4|86140.1|86162.3|86117.8|44
1636369690000|2021-11-08 11:08:10|86182.6|86132.6|86182.9|86132.9|86183.5|86133.5|86181.4|86131.4|30
1636369700000|2021-11-08 11:08:20|86183.6|86133.6|86186.8|86136.8|86192.3|86142.3|86182.2|86132.2|52
1636369710000|2021-11-08 11:08:30|86187.6|86137.6|86190.4|86140.4|86192.2|86142.2|86185.9|86135.9|40
1636369720000|2021-11-08 11:08:40|86190.3|86140.3|86189.5|86139.5|86190.7|86140.7|86188.9|86138.9|20
1636369730000|2021-11-08 11:08:50|86189.6|86139.6|86195.2|86145.2|86195.6|86145.6|86189.2|86139.2|20
1636369740000|2021-11-08 11:09:00|86195.8|86145.8|86193|86143|86200.9|86150.9|86192.7|86142.7|49
1636369750000|2021-11-08 11:09:10|86192.4|86142.4|86189.5|86139.5|86193.6|86143.6|86188.8|86138.8|31
1636369760000|2021-11-08 11:09:20|86189.7|86139.7|86190.4|86140.4|86190.6|86140.6|86189.1|86139.1|36
1636369770000|2021-11-08 11:09:30|86190.6|86140.6|86189.9|86139.9|86190.6|86140.6|86188.7|86138.7|24
1636369780000|2021-11-08 11:09:40|86190.1|86140.1|86193.5|86143.5|86193.5|86143.5|86189.6|86139.6|21
1636369790000|2021-11-08 11:09:50|86192.5|86142.5|86192.2|86142.2|86192.9|86142.9|86190.2|86140.2|31
1636369800000|2021-11-08 11:10:00|86192.7|86142.7|86192.9|86142.9|86194.6|86144.6|86192.1|86142.1|29
1636369810000|2021-11-08 11:10:10|86192.4|86142.4|86192.5|86142.5|86194|86144|86191.9|86141.9|31
1636369820000|2021-11-08 11:10:20|86192.8|86142.8|86192.6|86142.6|86193.7|86143.7|86190.6|86140.6|25
1636369830000|2021-11-08 11:10:30|86192.5|86142.5|86194.7|86144.7|86195.3|86145.3|86192.5|86142.5|28
1636369840000|2021-11-08 11:10:40|86192.7|86142.7|86194.6|86144.6|86194.7|86144.7|86192.7|86142.7|24
1636369850000|2021-11-08 11:10:50|86194.4|86144.4|86184.6|86134.6|86194.6|86144.6|86183.9|86133.9|42
1636369860000|2021-11-08 11:11:00|86184.8|86134.8|86185.2|86135.2|86185.7|86135.7|86184.6|86134.6|22
1636369870000|2021-11-08 11:11:10|86185.6|86135.6|86184.2|86134.2|86186.1|86136.1|86183.8|86133.8|18
1636369880000|2021-11-08 11:11:20|86184.1|86134.1|86182.4|86132.4|86184.2|86134.2|86182.2|86132.2|22
1636369890000|2021-11-08 11:11:30|86181.7|86131.7|86185.3|86135.3|86187|86137|86181.4|86131.4|25
1636369900000|2021-11-08 11:11:40|86185.5|86135.5|86183.8|86133.8|86186.2|86136.2|86183.8|86133.8|21
1636369910000|2021-11-08 11:11:50|86184.5|86134.5|86186.2|86136.2|86186.2|86136.2|86184.1|86134.1|23
1636369920000|2021-11-08 11:12:00|86188.6|86138.6|86197.1|86147.1|86197.1|86147.1|86184.8|86134.8|39
1636369930000|2021-11-08 11:12:10|86197.3|86147.3|86195.9|86145.9|86197.3|86147.3|86195.7|86145.7|25
1636369940000|2021-11-08 11:12:20|86195.8|86145.8|86195.2|86145.2|86195.9|86145.9|86195|86145|16
1636369950000|2021-11-08 11:12:30|86195.4|86145.4|86191.3|86141.3|86195.4|86145.4|86190.5|86140.5|33
1636369960000|2021-11-08 11:12:40|86190.9|86140.9|86192.9|86142.9|86192.9|86142.9|86189.7|86139.7|27
1636369970000|2021-11-08 11:12:50|86192.6|86142.6|86189.2|86139.2|86193.9|86143.9|86188.2|86138.2|34
1636369980000|2021-11-08 11:13:00|86188.6|86138.6|86191.4|86141.4|86192.7|86142.7|86187.8|86137.8|35
1636369990000|2021-11-08 11:13:10|86191.3|86141.3|86191.7|86141.7|86191.9|86141.9|86191|86141|25
1636370000000|2021-11-08 11:13:20|86191.8|86141.8|86191.3|86141.3|86195.9|86145.9|86190.5|86140.5|32
1636370010000|2021-11-08 11:13:30|86190.7|86140.7|86191.2|86141.2|86191.3|86141.3|86190.4|86140.4|29
1636370020000|2021-11-08 11:13:40|86190.9|86140.9|86191.8|86141.8|86192|86142|86190.4|86140.4|15
1636370030000|2021-11-08 11:13:50|86191.9|86141.9|86191.8|86141.8|86192.1|86142.1|86191.7|86141.7|11
1636370040000|2021-11-08 11:14:00|86191.6|86141.6|86191|86141|86191.7|86141.7|86190.7|86140.7|16
1636370050000|2021-11-08 11:14:10|86190.7|86140.7|86191.3|86141.3|86191.3|86141.3|86190.5|86140.5|11
1636370060000|2021-11-08 11:14:20|86191.4|86141.4|86190.9|86140.9|86191.7|86141.7|86190.6|86140.6|11
1636370070000|2021-11-08 11:14:30|86191|86141|86191.6|86141.6|86191.6|86141.6|86190.6|86140.6|16
1636370080000|2021-11-08 11:14:40|86191.3|86141.3|86191.6|86141.6|86192.2|86142.2|86190.6|86140.6|15
1636370090000|2021-11-08 11:14:50|86191.2|86141.2|86184.7|86134.7|86192.6|86142.6|86184.2|86134.2|30
1636370100000|2021-11-08 11:15:00|86184.4|86134.4|86189.5|86139.5|86189.5|86139.5|86182.3|86132.3|43
1636370110000|2021-11-08 11:15:10|86189.4|86139.4|86194.8|86144.8|86196.9|86146.9|86188.2|86138.2|38
1636370120000|2021-11-08 11:15:20|86197.1|86147.1|86194.1|86144.1|86197.1|86147.1|86192.5|86142.5|39
1636370130000|2021-11-08 11:15:30|86194.4|86144.4|86197.4|86147.4|86198.3|86148.3|86193.7|86143.7|41
1636370140000|2021-11-08 11:15:40|86197.3|86147.3|86200.6|86150.6|86202.5|86152.5|86195.2|86145.2|37
1636370150000|2021-11-08 11:15:50|86200.3|86150.3|86207.6|86157.6|86208.2|86158.2|86200.2|86150.2|37
1636370160000|2021-11-08 11:16:00|86207.5|86157.5|86207.7|86157.7|86208.6|86158.6|86200.7|86150.7|50
1636370170000|2021-11-08 11:16:10|86207.5|86157.5|86209.5|86159.5|86211.3|86161.3|86207.5|86157.5|32
1636370180000|2021-11-08 11:16:20|86209.6|86159.6|86210.8|86160.8|86211.4|86161.4|86209.4|86159.4|26
1636370190000|2021-11-08 11:16:30|86210.7|86160.7|86214.4|86164.4|86215.1|86165.1|86210.7|86160.7|24
1636370200000|2021-11-08 11:16:40|86202|86177|86212.9|86162.9|86214.3|86177|86201.5|86162.4|23
1636370210000|2021-11-08 11:16:50|86213.5|86163.5|86196.4|86171.4|86213.9|86171.5|86196.3|86159.3|21
1636370220000|2021-11-08 11:17:00|86196.3|86171.3|86211.2|86161.2|86211.9|86171.3|86196.3|86158.6|33
1636370230000|2021-11-08 11:17:10|86211.1|86161.1|86211.2|86161.2|86212|86162|86211|86161|16
1636370240000|2021-11-08 11:17:20|86211|86161|86233.6|86183.6|86233.9|86187.2|86210.9|86160.9|53
1636370250000|2021-11-08 11:17:30|86234.1|86184.1|86231.2|86181.2|86238|86188|86230.7|86180.7|38
1636370260000|2021-11-08 11:17:40|86231.6|86181.6|86229|86179|86231.6|86181.6|86228.8|86178.8|30
1636370270000|2021-11-08 11:17:50|86228.9|86178.9|86219.4|86169.4|86229.5|86179.5|86219|86169|38
1636370280000|2021-11-08 11:18:00|86219.6|86169.6|86222.9|86172.9|86223.3|86173.3|86218.1|86168.1|39
1636370290000|2021-11-08 11:18:10|86223.1|86173.1|86220.9|86170.9|86223.1|86173.1|86220.8|86170.8|30
1636370300000|2021-11-08 11:18:20|86221|86171|86220.8|86170.8|86221.6|86171.6|86220.8|86170.8|28
1636370310000|2021-11-08 11:18:30|86221|86171|86221|86171|86221.3|86171.3|86220.7|86170.7|15
1636370320000|2021-11-08 11:18:40|86221.1|86171.1|86225.9|86175.9|86225.9|86175.9|86221.1|86171.1|29
1636370330000|2021-11-08 11:18:50|86225.8|86175.8|86225.2|86175.2|86225.9|86175.9|86225.1|86175.1|20
1636370340000|2021-11-08 11:19:00|86225.3|86175.3|86224.7|86174.7|86226.7|86176.7|86224.5|86174.5|40
1636370350000|2021-11-08 11:19:10|86223|86173|86217.2|86167.2|86223|86173|86216.7|86166.7|38
1636370360000|2021-11-08 11:19:20|86217.5|86167.5|86233.1|86183.1|86233.8|86183.8|86217.5|86167.5|44
1636370370000|2021-11-08 11:19:30|86232.7|86182.7|86243.6|86193.6|86243.6|86193.6|86232.2|86182.2|35
1636370380000|2021-11-08 11:19:40|86242.1|86192.1|86240.7|86190.7|86244.2|86194.2|86237.5|86187.5|38
1636370390000|2021-11-08 11:19:50|86238|86188|86239.6|86189.6|86243.1|86193.1|86237.3|86187.3|46
1636370400000|2021-11-08 11:20:00|86239.7|86189.7|86252.7|86202.7|86253.1|86203.1|86237.8|86187.8|46
1636370410000|2021-11-08 11:20:10|86252.4|86202.4|86251.5|86201.5|86253.2|86203.2|86249.6|86199.6|23
1636370420000|2021-11-08 11:20:20|86251.3|86201.3|86251.7|86201.7|86252|86202|86250|86200|19
1636370430000|2021-11-08 11:20:30|86253.6|86203.6|86250.6|86200.6|86253.6|86203.6|86250.4|86200.4|41
1636370440000|2021-11-08 11:20:40|86250.5|86200.5|86244.6|86194.6|86250.7|86200.7|86244.6|86194.6|30
1636370450000|2021-11-08 11:20:50|86245.1|86195.1|86245.5|86195.5|86246.4|86196.4|86244.7|86194.7|19
1636370460000|2021-11-08 11:21:00|86245.8|86195.8|86243.3|86193.3|86247.7|86197.7|86243.2|86193.2|41
1636370470000|2021-11-08 11:21:10|86243.4|86193.4|86249.5|86199.5|86250|86200|86241.6|86191.6|34
1636370480000|2021-11-08 11:21:20|86249.8|86199.8|86248.6|86198.6|86249.8|86199.8|86248.5|86198.5|23
1636370490000|2021-11-08 11:21:30|86248.7|86198.7|86246.1|86196.1|86248.8|86198.8|86246.1|86196.1|22
1636370500000|2021-11-08 11:21:40|86246.3|86196.3|86247.6|86197.6|86250.6|86200.6|86245.1|86195.1|39
1636370510000|2021-11-08 11:21:50|86247.5|86197.5|86247.4|86197.4|86248|86198|86245.1|86195.1|25
1636370520000|2021-11-08 11:22:00|86247.7|86197.7|86244.7|86194.7|86247.7|86197.7|86243.7|86193.7|42
1636370530000|2021-11-08 11:22:10|86245.3|86195.3|86258.9|86208.9|86260.3|86210.3|86245.3|86195.3|31
1636370540000|2021-11-08 11:22:20|86259.5|86209.5|86260|86210|86260.7|86210.7|86255.3|86205.3|30
1636370550000|2021-11-08 11:22:30|86259.4|86209.4|86256.7|86206.7|86259.4|86209.4|86256.7|86206.7|34
1636370560000|2021-11-08 11:22:40|86256.8|86206.8|86255.3|86205.3|86258.7|86208.7|86254.1|86204.1|32
1636370570000|2021-11-08 11:22:50|86255.7|86205.7|86261.5|86211.5|86261.5|86211.5|86253|86203|28
1636370580000|2021-11-08 11:23:00|86261.6|86211.6|86259.2|86209.2|86262.6|86212.6|86257.4|86207.4|40
1636370590000|2021-11-08 11:23:10|86258.5|86208.5|86262|86212|86262.9|86212.9|86257.7|86207.7|32
1636370600000|2021-11-08 11:23:20|86249.6|86224.6|86260.2|86210.2|86262.3|86225.4|86249.6|86210|26
1636370610000|2021-11-08 11:23:30|86260|86210|86261.1|86211.1|86261.9|86211.9|86259.6|86209.6|29
1636370620000|2021-11-08 11:23:40|86260.8|86210.8|86259.7|86209.7|86261.1|86211.1|86258.4|86208.4|19
1636370630000|2021-11-08 11:23:50|86259.4|86209.4|86259.5|86209.5|86262.4|86212.4|86257.5|86207.5|24
1636370640000|2021-11-08 11:24:00|86259.6|86209.6|86259|86209|86262.2|86212.2|86258.9|86208.9|50
1636370650000|2021-11-08 11:24:10|86259.2|86209.2|86258.9|86208.9|86259.7|86209.7|86258.6|86208.6|23
1636370660000|2021-11-08 11:24:20|86259.1|86209.1|86257.9|86207.9|86259.1|86209.1|86256.7|86206.7|23
1636370670000|2021-11-08 11:24:30|86257.7|86207.7|86260.7|86210.7|86260.7|86210.7|86257.3|86207.3|12
1636370680000|2021-11-08 11:24:40|86260.8|86210.8|86260.1|86210.1|86260.8|86210.8|86258.5|86208.5|26
1636370690000|2021-11-08 11:24:50|86260|86210|86238.1|86188.1|86260|86210|86237.2|86187.2|45
1636370700000|2021-11-08 11:25:00|86237.9|86187.9|86223.1|86173.1|86238.5|86192.4|86217.4|86172.3|50
1636370710000|2021-11-08 11:25:10|86223.2|86173.2|86223.3|86173.3|86223.8|86173.8|86222.4|86172.4|24
1636370720000|2021-11-08 11:25:20|86223.4|86173.4|86223.1|86173.1|86223.4|86173.4|86221.4|86171.4|26
1636370730000|2021-11-08 11:25:30|86219.3|86169.3|86220.9|86170.9|86222.3|86172.3|86219.1|86169.1|24
1636370740000|2021-11-08 11:25:40|86219.6|86169.6|86217.7|86167.7|86219.8|86169.8|86217.1|86167.1|26
1636370750000|2021-11-08 11:25:50|86217.3|86167.3|86218.9|86168.9|86219.1|86169.1|86217|86167|15
1636370760000|2021-11-08 11:26:00|86218.8|86168.8|86200.9|86150.9|86218.9|86168.9|86189.4|86150.1|37
1636370770000|2021-11-08 11:26:10|86200.3|86150.3|86199.7|86149.7|86200.4|86150.4|86199|86149|27
1636370780000|2021-11-08 11:26:20|86199.4|86149.4|86199.7|86149.7|86200.3|86150.3|86199.3|86149.3|15
1636370790000|2021-11-08 11:26:30|86199.8|86149.8|86196.1|86171.1|86208.5|86171.1|86196.1|86149.1|26
1636370800000|2021-11-08 11:26:40|86195.9|86170.9|86207.7|86157.7|86208.4|86172.1|86195.9|86157.7|18
1636370810000|2021-11-08 11:26:50|86207.8|86157.8|86198.2|86173.2|86209|86173.2|86197.6|86157.7|23
1636370820000|2021-11-08 11:27:00|86197.8|86172.8|86202.4|86177.4|86216|86178.4|86197.8|86160.8|36
1636370830000|2021-11-08 11:27:10|86201.7|86176.7|86219.7|86169.7|86219.7|86177.6|86201.7|86165.8|23
1636370840000|2021-11-08 11:27:20|86219.6|86169.6|86208.4|86183.4|86221.5|86184.8|86203|86167.3|34
1636370850000|2021-11-08 11:27:30|86208.8|86183.8|86208|86183|86208.8|86183.8|86206.6|86181.6|37
1636370860000|2021-11-08 11:27:40|86208.1|86183.1|86219.2|86169.2|86219.2|86183.4|86206.1|86168.9|24
1636370870000|2021-11-08 11:27:50|86219.4|86169.4|86220.4|86170.4|86220.8|86170.8|86219|86169|18
1636370880000|2021-11-08 11:28:00|86220.2|86170.2|86207.1|86182.1|86221.6|86182.3|86205.7|86167.1|29
1636370890000|2021-11-08 11:28:10|86207.2|86182.2|86208.1|86183.1|86208.1|86183.1|86206.6|86181.6|22
1636370900000|2021-11-08 11:28:20|86208.3|86183.3|86208.5|86183.5|86209|86184|86207.5|86182.5|17
1636370910000|2021-11-08 11:28:30|86207.6|86182.6|86219.9|86169.9|86221.1|86183|86207.6|86168.9|19
1636370920000|2021-11-08 11:28:40|86221|86171|86220.9|86170.9|86221.8|86171.8|86219.6|86169.6|23
1636370930000|2021-11-08 11:28:50|86221.4|86171.4|86217.3|86192.3|86221.4|86195.5|86215.6|86170.3|23
1636370940000|2021-11-08 11:29:00|86217|86192|86217.7|86192.7|86218|86193|86216.8|86191.8|16
1636370950000|2021-11-08 11:29:10|86217.6|86192.6|86235.7|86185.7|86238.1|86192.6|86217.6|86185.4|28
1636370960000|2021-11-08 11:29:20|86235.5|86185.5|86242.5|86192.5|86242.5|86192.5|86235.1|86185.1|33
1636370970000|2021-11-08 11:29:30|86242.6|86192.6|86232.4|86207.4|86244.3|86207.5|86229.1|86192.6|35
1636370980000|2021-11-08 11:29:40|86231.7|86206.7|86227.9|86202.9|86242.6|86207.2|86226.7|86192|23
1636370990000|2021-11-08 11:29:50|86226.2|86201.2|86229.8|86204.8|86230.2|86205.2|86226.2|86201.2|23
1636371000000|2021-11-08 11:30:00|86229.7|86204.7|86228.2|86203.2|86230.7|86205.7|86228.1|86203.1|18
1636371010000|2021-11-08 11:30:10|86228|86203|86236.4|86186.4|86236.5|86203.1|86224.5|86185.4|27
1636371020000|2021-11-08 11:30:20|86236.3|86186.3|86238.6|86188.6|86240.7|86202|86223.6|86185.7|24
1636371030000|2021-11-08 11:30:30|86238.9|86188.9|86234.1|86184.1|86239.1|86189.1|86232.3|86182.3|32
1636371040000|2021-11-08 11:30:40|86233.8|86183.8|86217|86192|86234.6|86196.9|86215.5|86177.2|38
1636371050000|2021-11-08 11:30:50|86216.8|86191.8|86215.4|86190.4|86217.2|86192.2|86213.8|86188.8|36
1636371060000|2021-11-08 11:31:00|86215.1|86190.1|86218|86193|86218.2|86193.2|86215.1|86190.1|34
1636371070000|2021-11-08 11:31:10|86218.2|86193.2|86231.4|86181.4|86231.7|86193.2|86217.9|86180.7|28
1636371080000|2021-11-08 11:31:20|86231.7|86181.7|86216.5|86191.5|86231.7|86193.9|86216.5|86181.7|18
1636371090000|2021-11-08 11:31:30|86216.4|86191.4|86220.7|86195.7|86233.7|86196.7|86216.4|86182.2|35
1636371100000|2021-11-08 11:31:40|86220.6|86195.6|86232.7|86182.7|86234.3|86195.6|86219.2|86182.4|27
1636371110000|2021-11-08 11:31:50|86232.2|86182.2|86231.8|86181.8|86234|86184|86231|86181|24
1636371120000|2021-11-08 11:32:00|86231.6|86181.6|86233.4|86183.4|86234.4|86184.4|86231.6|86181.6|39
1636371130000|2021-11-08 11:32:10|86233.1|86183.1|86239.8|86189.8|86239.8|86200.6|86224.5|86183.1|35
1636371140000|2021-11-08 11:32:20|86240.6|86190.6|86235.8|86210.8|86247|86211.1|86231.6|86190.2|39
1636371150000|2021-11-08 11:32:30|86236|86211|86227.4|86202.4|86236|86211|86227.3|86202.3|28
1636371160000|2021-11-08 11:32:40|86228.2|86203.2|86239.5|86189.5|86240.5|86203.8|86225.6|86188.7|29
1636371170000|2021-11-08 11:32:50|86239.4|86189.4|86233|86183|86239.7|86189.7|86232.6|86182.6|23
1636371180000|2021-11-08 11:33:00|86232.6|86182.6|86238.6|86188.6|86239.5|86189.5|86232.1|86182.1|38
1636371190000|2021-11-08 11:33:10|86238.7|86188.7|86244.4|86219.4|86256.6|86221|86237.3|86188|37
1636371200000|2021-11-08 11:33:20|86245.4|86220.4|86244.1|86219.1|86245.8|86220.8|86244|86219|21
1636371210000|2021-11-08 11:33:30|86243.9|86218.9|86256.8|86206.8|86257|86230.6|86243.9|86206.8|32
1636371220000|2021-11-08 11:33:40|86257.1|86207.1|86265.7|86215.7|86268|86230|86245.1|86207.1|39
1636371230000|2021-11-08 11:33:50|86265.4|86215.4|86265.7|86215.7|86266.2|86216.2|86265.2|86215.2|16
1636371240000|2021-11-08 11:34:00|86265.6|86215.6|86254.1|86229.1|86267.7|86230.9|86253.5|86215.1|34
1636371250000|2021-11-08 11:34:10|86254.2|86229.2|86268.1|86218.1|86268.4|86229.9|86250.2|86216.4|36
1636371260000|2021-11-08 11:34:20|86267.8|86217.8|86259.6|86234.6|86269.4|86235|86254.4|86217.4|45
1636371270000|2021-11-08 11:34:30|86259.8|86234.8|86272.8|86247.8|86273.1|86248.1|86256.4|86221.2|34
1636371280000|2021-11-08 11:34:40|86272.6|86247.6|86263.4|86238.4|86282.7|86248.6|86263.1|86229.7|43
1636371290000|2021-11-08 11:34:50|86264|86239|86257.4|86232.4|86265.3|86240.3|86256.1|86231.1|37
1636371300000|2021-11-08 11:35:00|86256.4|86231.4|86262.2|86237.2|86270.1|86237.3|86256.3|86219.2|50
1636371310000|2021-11-08 11:35:10|86262.7|86237.7|86261.8|86236.8|86262.7|86237.7|86260.8|86235.8|29
1636371320000|2021-11-08 11:35:20|86261.9|86236.9|86261|86236|86262.8|86237.8|86261|86236|18
1636371330000|2021-11-08 11:35:30|86261.1|86236.1|86256.7|86231.7|86261.1|86236.1|86256.7|86231.7|17
1636371340000|2021-11-08 11:35:40|86256.6|86231.6|86256.9|86231.9|86269.4|86234.2|86254.1|86217.7|33
1636371350000|2021-11-08 11:35:50|86257|86232|86270.7|86220.7|86271.9|86236.3|86253.9|86218.6|35
1636371360000|2021-11-08 11:36:00|86271.9|86221.9|86257.1|86232.1|86271.9|86234|86257.1|86219.3|31
1636371370000|2021-11-08 11:36:10|86257.2|86232.2|86268.9|86218.9|86269.6|86232.3|86256|86218.6|21
1636371380000|2021-11-08 11:36:20|86269|86219|86257.8|86232.8|86270.6|86233.2|86256.2|86219|25
1636371390000|2021-11-08 11:36:30|86257.6|86232.6|86252.2|86227.2|86266.1|86232.6|86252.2|86214.6|26
1636371400000|2021-11-08 11:36:40|86252.4|86227.4|86254.2|86229.2|86267.2|86229.9|86251.8|86214.8|30
1636371410000|2021-11-08 11:36:50|86254.7|86229.7|86246.8|86221.8|86263.1|86230.4|86246.4|86209.9|38
1636371420000|2021-11-08 11:37:00|86246.9|86221.9|86245.2|86220.2|86257.7|86222|86244.2|86207|38
1636371430000|2021-11-08 11:37:10|86244.3|86219.3|86253.5|86203.5|86255.2|86219.6|86241.2|86203|35
1636371440000|2021-11-08 11:37:20|86253.2|86203.2|86239.1|86214.1|86256.9|86220.8|86238.8|86201.1|38
1636371450000|2021-11-08 11:37:30|86239.5|86214.5|86238.6|86213.6|86240|86215|86238.3|86213.3|18
1636371460000|2021-11-08 11:37:40|86238.7|86213.7|86248.4|86198.4|86250.7|86213.7|86236.3|86197|26
1636371470000|2021-11-08 11:37:50|86247.4|86197.4|86244.4|86194.4|86248.3|86210|86229.3|86191.4|22
1636371480000|2021-11-08 11:38:00|86243.4|86193.4|86228|86203|86243.4|86207.6|86226.5|86193.4|35
1636371490000|2021-11-08 11:38:10|86228.3|86203.3|86234.5|86209.5|86247.8|86209.6|86228.1|86190.9|48
1636371500000|2021-11-08 11:38:20|86245.7|86195.7|86246.2|86196.2|86246.4|86210.7|86232.8|86194.7|43
1636371510000|2021-11-08 11:38:30|86246.1|86196.1|86236|86211|86247.3|86212.1|86233.9|86196.1|29
1636371520000|2021-11-08 11:38:40|86235.8|86210.8|86218.2|86193.2|86240.9|86211.1|86217.1|86179.6|46
1636371530000|2021-11-08 11:38:50|86218.5|86193.5|86218.8|86193.8|86219.2|86194.2|86218.2|86193.2|15
1636371540000|2021-11-08 11:39:00|86218.7|86193.7|86214.9|86189.9|86220.4|86195.4|86213.5|86188.5|41
1636371550000|2021-11-08 11:39:10|86215.1|86190.1|86217.1|86192.1|86217.2|86192.2|86214.1|86189.1|46
1636371560000|2021-11-08 11:39:20|86217.4|86192.4|86228.2|86178.2|86231.3|86192.9|86214.2|86176.6|40
1636371570000|2021-11-08 11:39:30|86228.8|86178.8|86217.2|86192.2|86229.6|86192.4|86216.9|86178.5|22
1636371580000|2021-11-08 11:39:40|86217.4|86192.4|86227|86177|86229.6|86192.4|86214.9|86177|29
1636371590000|2021-11-08 11:39:50|86225.4|86175.4|86214.6|86189.6|86227.2|86190|86213.3|86175|35
1636371600000|2021-11-08 11:40:00|86214.4|86189.4|86213.5|86188.5|86226|86189.4|86212.3|86175|27
1636371610000|2021-11-08 11:40:10|86213.6|86188.6|86208.8|86183.8|86219.9|86190.1|86207.5|86169.4|32
1636371620000|2021-11-08 11:40:20|86208.7|86183.7|86208.2|86183.2|86210.4|86185.4|86208.1|86183.1|33
1636371630000|2021-11-08 11:40:30|86208.6|86183.6|86221.3|86171.3|86221.3|86184.8|86207.6|86170.6|24
1636371640000|2021-11-08 11:40:40|86221.4|86171.4|86218.5|86168.5|86221.7|86181.4|86204.3|86166|35
1636371650000|2021-11-08 11:40:50|86218.4|86168.4|86218.5|86168.5|86218.5|86168.5|86216.9|86166.9|34
1636371660000|2021-11-08 11:41:00|86218.4|86168.4|86218|86168|86221.3|86182.6|86206.3|86167.2|20
1636371670000|2021-11-08 11:41:10|86218.1|86168.1|86218.3|86168.3|86219.4|86169.4|86217.9|86167.9|28
1636371680000|2021-11-08 11:41:20|86218.6|86168.6|86218.8|86168.8|86218.9|86168.9|86217.5|86167.5|19
1636371690000|2021-11-08 11:41:30|86218.9|86168.9|86218.6|86168.6|86219.2|86169.2|86217.8|86167.8|11
1636371700000|2021-11-08 11:41:40|86219.7|86169.7|86204.7|86179.7|86219.7|86180.5|86202.6|86163.8|38
1636371710000|2021-11-08 11:41:50|86203.4|86178.4|86220.3|86170.3|86220.9|86180.3|86203.4|86165.8|31
1636371720000|2021-11-08 11:42:00|86219.1|86169.1|86206.7|86181.7|86220.8|86181.7|86204|86166.3|41
1636371730000|2021-11-08 11:42:10|86207.9|86182.9|86207.1|86182.1|86208.4|86183.4|86205.9|86180.9|17
1636371740000|2021-11-08 11:42:20|86207.4|86182.4|86220.7|86170.7|86221.1|86183.3|86207.2|86170.4|19
1636371750000|2021-11-08 11:42:30|86221.5|86171.5|86221.1|86171.1|86221.7|86171.7|86220.3|86170.3|22
1636371760000|2021-11-08 11:42:40|86220.9|86170.9|86217.1|86167.1|86221.6|86171.6|86216.5|86166.5|22
1636371770000|2021-11-08 11:42:50|86217.9|86167.9|86211.3|86161.3|86217.9|86172.9|86197.4|86159.9|29
1636371780000|2021-11-08 11:43:00|86211.2|86161.2|86211.1|86161.1|86212.3|86162.3|86211|86161|26
1636371790000|2021-11-08 11:43:10|86211.3|86161.3|86211.4|86161.4|86211.9|86161.9|86210.6|86160.6|26
1636371800000|2021-11-08 11:43:20|86211.1|86161.1|86211.2|86161.2|86212.3|86162.3|86210.8|86160.8|20
1636371810000|2021-11-08 11:43:30|86211.3|86161.3|86216.2|86166.2|86216.9|86166.9|86211.2|86161.2|29
1636371820000|2021-11-08 11:43:40|86216.1|86166.1|86217.1|86167.1|86217.7|86167.7|86215.5|86165.5|18
1636371830000|2021-11-08 11:43:50|86216.7|86166.7|86216|86166|86216.7|86176.6|86201.6|86163.4|34
1636371840000|2021-11-08 11:44:00|86215.2|86165.2|86201.6|86176.6|86218|86176.6|86200.2|86162.9|28
1636371850000|2021-11-08 11:44:10|86201|86176|86214.2|86164.2|86215.1|86178.4|86201|86163.6|15
1636371860000|2021-11-08 11:44:20|86214.1|86164.1|86213|86163|86214.2|86164.2|86213|86163|15
1636371870000|2021-11-08 11:44:30|86213.3|86163.3|86213.4|86163.4|86214.3|86164.3|86211.8|86161.8|23
1636371880000|2021-11-08 11:44:40|86213.2|86163.2|86218.5|86168.5|86218.8|86168.8|86213.2|86163.2|19
1636371890000|2021-11-08 11:44:50|86218|86168|86217.3|86167.3|86218.6|86168.6|86215.7|86165.7|15
1636371900000|2021-11-08 11:45:00|86216.9|86166.9|86208.7|86158.7|86217.3|86167.3|86207.1|86157.1|36
1636371910000|2021-11-08 11:45:10|86207.9|86157.9|86208.2|86183.2|86220.6|86183.2|86205.3|86157.9|46
1636371920000|2021-11-08 11:45:20|86208.4|86183.4|86203.8|86178.8|86217.2|86183.4|86203.3|86167.1|27
1636371930000|2021-11-08 11:45:30|86203.6|86178.6|86213.7|86163.7|86216.4|86178.6|86203.3|86162.8|20
1636371940000|2021-11-08 11:45:40|86214.4|86164.4|86215.9|86165.9|86217.7|86181.7|86197.5|86159.4|35
1636371950000|2021-11-08 11:45:50|86215.5|86165.5|86203.9|86178.9|86218.1|86180.9|86203.5|86165.2|35
1636371960000|2021-11-08 11:46:00|86203.6|86178.6|86204.1|86179.1|86205.6|86180.6|86203.2|86178.2|11
1636371970000|2021-11-08 11:46:10|86204.7|86179.7|86204.6|86179.6|86205|86180|86204.1|86179.1|16
1636371980000|2021-11-08 11:46:20|86203|86178|86202.3|86177.3|86215.8|86180|86200.5|86163.8|21
1636371990000|2021-11-08 11:46:30|86202.2|86177.2|86202.1|86177.1|86203.7|86178.7|86201.5|86176.5|19
1636372000000|2021-11-08 11:46:40|86201.7|86176.7|86202.9|86177.9|86203.5|86178.5|86201.1|86176.1|24
1636372010000|2021-11-08 11:46:50|86202.7|86177.7|86201.5|86176.5|86202.7|86177.7|86201.1|86176.1|17
1636372020000|2021-11-08 11:47:00|86201.6|86176.6|86201.9|86176.9|86203|86178|86200.9|86175.9|18
1636372030000|2021-11-08 11:47:10|86201.8|86176.8|86202.7|86177.7|86203|86178|86201.1|86176.1|26
1636372040000|2021-11-08 11:47:20|86203.1|86178.1|86202|86177|86203.1|86178.1|86201.6|86176.6|27
1636372050000|2021-11-08 11:47:30|86202.1|86177.1|86203.3|86178.3|86216.9|86179.1|86202.1|86166|29
1636372060000|2021-11-08 11:47:40|86203.4|86178.4|86215.6|86165.6|86216.1|86178.9|86203.4|86165.3|17
1636372070000|2021-11-08 11:47:50|86215.9|86165.9|86217.6|86167.6|86217.6|86167.6|86215|86165|14
1636372080000|2021-11-08 11:48:00|86216.4|86166.4|86201.9|86176.9|86216.4|86177.2|86200.6|86164.8|19
1636372090000|2021-11-08 11:48:10|86203.5|86178.5|86202.1|86177.1|86219|86181.7|86200.4|86164.7|29
1636372100000|2021-11-08 11:48:20|86204.2|86179.2|86206.1|86181.1|86206.1|86181.1|86202.4|86177.4|33
1636372110000|2021-11-08 11:48:30|86206.3|86181.3|86205.6|86180.6|86206.7|86181.7|86205.6|86180.6|9
1636372120000|2021-11-08 11:48:40|86206.1|86181.1|86206|86181|86206.1|86181.1|86203.8|86178.8|14
1636372130000|2021-11-08 11:48:50|86206.2|86181.2|86240.8|86190.8|86243.1|86203.2|86206.2|86169.1|43
1636372140000|2021-11-08 11:49:00|86241.5|86191.5|86241.7|86191.7|86242.5|86192.5|86239.8|86189.8|39
1636372150000|2021-11-08 11:49:10|86241.8|86191.8|86234.9|86209.9|86246.6|86211.3|86234.1|86191.7|36
1636372160000|2021-11-08 11:49:20|86235.2|86210.2|86242.3|86192.3|86246.8|86210.9|86230.2|86191.2|34
1636372170000|2021-11-08 11:49:30|86241.5|86191.5|86253.1|86203.1|86255.3|86216.4|86239.9|86190.8|41
1636372180000|2021-11-08 11:49:40|86253.2|86203.2|86226.1|86201.1|86254|86214|86225|86190|53
1636372190000|2021-11-08 11:49:50|86225.7|86200.7|86240.5|86190.5|86240.8|86202.1|86225|86187.4|35
1636372200000|2021-11-08 11:50:00|86240.8|86190.8|86240.1|86190.1|86241.4|86191.4|86239.2|86189.2|28
1636372210000|2021-11-08 11:50:10|86240.8|86190.8|86235.1|86185.1|86241.2|86191.2|86235|86185|27
1636372220000|2021-11-08 11:50:20|86235.6|86185.6|86219.8|86194.8|86235.6|86197.3|86219.8|86181.4|23
1636372230000|2021-11-08 11:50:30|86219.9|86194.9|86226.6|86201.6|86239.2|86202.1|86219.7|86182.8|34
1636372240000|2021-11-08 11:50:40|86226.7|86201.7|86237.9|86187.9|86238|86201.8|86225.3|86187.1|24
1636372250000|2021-11-08 11:50:50|86235.9|86185.9|86234.4|86209.4|86247.6|86209.4|86222.2|86184.7|33
1636372260000|2021-11-08 11:51:00|86234.7|86209.7|86237.3|86212.3|86250.5|86212.5|86234.7|86197.2|36
1636372270000|2021-11-08 11:51:10|86237.6|86212.6|86246.4|86196.4|86249.3|86212.6|86236.9|86196.1|27
1636372280000|2021-11-08 11:51:20|86247.2|86197.2|86247.6|86197.6|86248.7|86211.3|86235.3|86196.8|29
1636372290000|2021-11-08 11:51:30|86247.8|86197.8|86247.6|86197.6|86248.4|86198.4|86246.7|86196.7|28
1636372300000|2021-11-08 11:51:40|86247.7|86197.7|86246.1|86196.1|86248.7|86198.7|86245.6|86195.6|23
1636372310000|2021-11-08 11:51:50|86246.3|86196.3|86246.7|86196.7|86246.7|86196.7|86245.3|86195.3|11
1636372320000|2021-11-08 11:52:00|86247.1|86197.1|86246.6|86196.6|86247.3|86197.3|86246|86196|21
1636372330000|2021-11-08 11:52:10|86246.7|86196.7|86247.2|86197.2|86247.4|86197.4|86245.8|86195.8|26
1636372340000|2021-11-08 11:52:20|86246.8|86196.8|86246.7|86196.7|86247.8|86197.8|86246.5|86196.5|15
1636372350000|2021-11-08 11:52:30|86246.6|86196.6|86246.8|86196.8|86247.5|86197.5|86246.5|86196.5|15
1636372360000|2021-11-08 11:52:40|86246.7|86196.7|86247.1|86197.1|86247.8|86197.8|86246|86196|20
1636372370000|2021-11-08 11:52:50|86247.8|86197.8|86234|86209|86248|86209.2|86233.4|86196.2|26
1636372380000|2021-11-08 11:53:00|86234.3|86209.3|86238.5|86213.5|86251.6|86214.4|86233.9|86199.3|26
1636372390000|2021-11-08 11:53:10|86238.3|86213.3|86249.7|86199.7|86251.3|86214.1|86238.3|86199.4|17
1636372400000|2021-11-08 11:53:20|86249.8|86199.8|86250.2|86200.2|86251.1|86201.1|86249.8|86199.8|14
1636372410000|2021-11-08 11:53:30|86251.3|86201.3|86250.5|86200.5|86251.3|86201.3|86250.3|86200.3|11
1636372420000|2021-11-08 11:53:40|86250.2|86200.2|86251.3|86201.3|86251.4|86201.4|86249.8|86199.8|29
1636372430000|2021-11-08 11:53:50|86250.9|86200.9|86249.9|86199.9|86251.1|86212.2|86235|86198.2|28
1636372440000|2021-11-08 11:54:00|86250|86200|86247.9|86197.9|86250|86212.2|86235.9|86197.6|30
1636372450000|2021-11-08 11:54:10|86248|86198|86249.1|86199.1|86249.1|86199.1|86248|86198|12
1636372460000|2021-11-08 11:54:20|86249|86199|86248.7|86198.7|86249.2|86199.2|86248|86198|19
1636372470000|2021-11-08 11:54:30|86249|86199|86251.2|86201.2|86251.2|86212.2|86235.5|86196.9|24
1636372480000|2021-11-08 11:54:40|86251|86201|86240|86215|86252.6|86215|86240|86200.1|29
1636372490000|2021-11-08 11:54:50|86240.2|86215.2|86239.4|86214.4|86247.9|86216.6|86239.3|86197.9|42
1636372500000|2021-11-08 11:55:00|86238.9|86213.9|86236.6|86211.6|86250.2|86217.5|86235.1|86196.5|51
1636372510000|2021-11-08 11:55:10|86236.9|86211.9|86232.9|86207.9|86248.6|86213.8|86232.9|86194.9|52
1636372520000|2021-11-08 11:55:20|86231.1|86206.1|86231.1|86206.1|86244.6|86208.7|86229.5|86193.4|48
1636372530000|2021-11-08 11:55:30|86230.8|86205.8|86228.8|86203.8|86242|86206.2|86224.1|86187|50
1636372540000|2021-11-08 11:55:40|86228.3|86203.3|86226.3|86201.3|86242|86203.5|86225.9|86189.1|44
1636372550000|2021-11-08 11:55:50|86226.5|86201.5|86230.2|86205.2|86240.4|86205.2|86225.2|86189|40
1636372560000|2021-11-08 11:56:00|86230|86205|86249.9|86199.9|86253.3|86218.2|86229.4|86194.7|49
1636372570000|2021-11-08 11:56:10|86250.8|86200.8|86237.4|86212.4|86251.1|86220.3|86236|86199.7|41
1636372580000|2021-11-08 11:56:20|86236.6|86211.6|86226.1|86201.1|86236.6|86211.6|86223.3|86198.3|50
1636372590000|2021-11-08 11:56:30|86226|86201|86223.9|86198.9|86241.4|86205.6|86222.8|86188.1|44
1636372600000|2021-11-08 11:56:40|86224.3|86199.3|86203.9|86178.9|86234.3|86199.8|86199.7|86169.2|60
1636372610000|2021-11-08 11:56:50|86203.8|86178.8|86203.2|86178.2|86219.7|86182.4|86200.8|86169|56
1636372620000|2021-11-08 11:57:00|86207.6|86182.6|86215.1|86190.1|86227.4|86190.7|86206.7|86176.5|52
1636372630000|2021-11-08 11:57:10|86215.4|86190.4|86212.8|86187.8|86215.4|86190.4|86210.8|86185.8|31
1636372640000|2021-11-08 11:57:20|86212.9|86187.9|86224|86174|86224|86188.1|86209.7|86173.6|26
1636372650000|2021-11-08 11:57:30|86224.3|86174.3|86214.8|86164.8|86224.3|86185|86205.7|86161.7|50
1636372660000|2021-11-08 11:57:40|86214.7|86164.7|86188.5|86138.5|86215.4|86171.1|86172.7|86134|65
1636372670000|2021-11-08 11:57:50|86188|86138|86194.2|86144.2|86195.4|86157.3|86177.3|86138|52
1636372680000|2021-11-08 11:58:00|86194.5|86144.5|86177.9|86152.9|86194.6|86154.4|86176.8|86140.6|50
1636372690000|2021-11-08 11:58:10|86176.3|86151.3|86185.2|86135.2|86185.2|86152.3|86169.8|86129.3|54
1636372700000|2021-11-08 11:58:20|86184.7|86134.7|86178.9|86128.9|86185.6|86135.6|86178.3|86128.3|48
1636372710000|2021-11-08 11:58:30|86179.1|86129.1|86176.6|86126.6|86181.8|86131.8|86175.3|86125.3|41
1636372720000|2021-11-08 11:58:40|86175.9|86125.9|86179.7|86129.7|86183.8|86144|86168.3|86125.8|39
1636372730000|2021-11-08 11:58:50|86179.8|86129.8|86181.6|86131.6|86183.9|86147.1|86170.2|86128.9|36
1636372740000|2021-11-08 11:59:00|86181.7|86131.7|86181.8|86131.8|86182.9|86132.9|86179.4|86129.4|33
1636372750000|2021-11-08 11:59:10|86182.9|86132.9|86187.8|86137.8|86189.1|86139.1|86182.9|86132.9|44
1636372760000|2021-11-08 11:59:20|86188|86138|86187.9|86137.9|86188.9|86138.9|86186.1|86136.1|37
1636372770000|2021-11-08 11:59:30|86188|86138|86190.9|86165.9|86194.7|86165.9|86181.2|86138|44
1636372780000|2021-11-08 11:59:40|86203.7|86153.7|86184.9|86159.9|86204.4|86163.4|86184.9|86153.3|46
1636372790000|2021-11-08 11:59:50|86185|86160|86183.8|86158.8|86185.8|86160.8|86182.9|86157.9|41
1636372800000|2021-11-08 12:00:00|86183.2|86158.2|86185.9|86160.9|86188.7|86163.7|86183.2|86158.2|51
1636372810000|2021-11-08 12:00:10|86185.6|86160.6|86191|86141|86196.2|86160.6|86170.5|86135.2|53
1636372820000|2021-11-08 12:00:20|86190.9|86140.9|86187.4|86137.4|86191|86141|86186.9|86136.9|32
1636372830000|2021-11-08 12:00:30|86187|86137|86172.3|86147.3|86187.5|86149.2|86172.3|86134|44
1636372840000|2021-11-08 12:00:40|86172.2|86147.2|86175.6|86150.6|86187|86150.6|86170.4|86133|53
1636372850000|2021-11-08 12:00:50|86175.7|86150.7|86175.3|86125.3|86187.3|86150.7|86173.5|86123.5|41
1636372860000|2021-11-08 12:01:00|86175.7|86125.7|86169.9|86144.9|86182.2|86146.3|86169|86125.6|52
1636372870000|2021-11-08 12:01:10|86169.5|86144.5|86162.2|86137.2|86180.5|86144.5|86160.7|86124.2|49
1636372880000|2021-11-08 12:01:20|86162.3|86137.3|86174.7|86124.7|86174.8|86137.3|86161.8|86122|27
1636372890000|2021-11-08 12:01:30|86174.9|86124.9|86167.4|86142.4|86180.3|86143|86164.2|86124.9|49
1636372900000|2021-11-08 12:01:40|86167.3|86142.3|86175.7|86125.7|86177.9|86142.5|86164.5|86123.9|44
1636372910000|2021-11-08 12:01:50|86175.9|86125.9|86175.7|86125.7|86176.5|86126.5|86173.3|86123.3|25
1636372920000|2021-11-08 12:02:00|86175.4|86125.4|86176.7|86126.7|86177.4|86127.4|86174.2|86124.2|34
1636372930000|2021-11-08 12:02:10|86176.6|86126.6|86176.5|86126.5|86177.7|86127.7|86176.4|86126.4|22
1636372940000|2021-11-08 12:02:20|86163.3|86138.3|86166.5|86141.5|86168.5|86143.5|86161.9|86136.9|43
1636372950000|2021-11-08 12:02:30|86165.1|86140.1|86176.7|86126.7|86178.1|86140.2|86159.1|86121.5|41
1636372960000|2021-11-08 12:02:40|86176.3|86126.3|86165.5|86115.5|86176.3|86133.9|86157.1|86114.2|40
1636372970000|2021-11-08 12:02:50|86165.6|86115.6|86164.9|86114.9|86165.8|86115.8|86163.2|86113.2|41
1636372980000|2021-11-08 12:03:00|86165.2|86115.2|86151.5|86101.5|86166.1|86116.1|86150.3|86100.3|49
1636372990000|2021-11-08 12:03:10|86151.6|86101.6|86152.8|86102.8|86158.1|86115.2|86138.5|86099.5|42
1636373000000|2021-11-08 12:03:20|86153.3|86103.3|86152.3|86102.3|86153.3|86103.3|86150.8|86100.8|24
1636373010000|2021-11-08 12:03:30|86152.4|86102.4|86152.7|86102.7|86153.1|86103.1|86151.8|86101.8|14
1636373020000|2021-11-08 12:03:40|86152.8|86102.8|86148.8|86098.8|86153.8|86103.8|86148.2|86098.2|28
1636373030000|2021-11-08 12:03:50|86149.4|86099.4|86148.9|86098.9|86150.2|86100.2|86148.7|86098.7|25
1636373040000|2021-11-08 12:04:00|86149.2|86099.2|86149.4|86099.4|86150.5|86100.5|86147.5|86097.5|41
1636373050000|2021-11-08 12:04:10|86149.6|86099.6|86149.6|86099.6|86150.6|86100.6|86149|86099|16
1636373060000|2021-11-08 12:04:20|86138.1|86113.1|86137|86112|86138.1|86113.1|86135.7|86110.7|33
1636373070000|2021-11-08 12:04:30|86136.5|86111.5|86139.9|86114.9|86149.9|86116.1|86136.3|86099.9|45
1636373080000|2021-11-08 12:04:40|86139.8|86114.8|86140.3|86115.3|86140.7|86115.7|86139.7|86114.7|26
1636373090000|2021-11-08 12:04:50|86140.2|86115.2|86133.1|86108.1|86148.3|86115.4|86129.5|86095|47
1636373100000|2021-11-08 12:05:00|86132.8|86107.8|86138|86113|86150.6|86113.7|86131.8|86095.8|47
1636373110000|2021-11-08 12:05:10|86137.7|86112.7|86148.2|86098.2|86148.9|86113.8|86137.7|86096.4|43
1636373120000|2021-11-08 12:05:20|86148.4|86098.4|86147.9|86097.9|86149.5|86113.5|86136|86097.8|42
1636373130000|2021-11-08 12:05:30|86147.6|86097.6|86144.6|86094.6|86153|86113.7|86135.2|86094.2|54
1636373140000|2021-11-08 12:05:40|86144.5|86094.5|86133.3|86108.3|86145.7|86108.4|86132.9|86093.3|33
1636373150000|2021-11-08 12:05:50|86133.4|86108.4|86133.8|86108.8|86147.7|86110.3|86132.7|86096.2|40
1636373160000|2021-11-08 12:06:00|86133.9|86108.9|86153.3|86128.3|86164.9|86130.2|86132.6|86098.9|60
1636373170000|2021-11-08 12:06:10|86154.4|86129.4|86164|86114|86169.5|86129.4|86151.3|86114|42
1636373180000|2021-11-08 12:06:20|86164.2|86114.2|86167.3|86117.3|86167.3|86130.3|86151.5|86113.5|32
1636373190000|2021-11-08 12:06:30|86167.1|86117.1|86154.3|86129.3|86168.1|86130.6|86153.9|86117.1|26
1636373200000|2021-11-08 12:06:40|86153.8|86128.8|86150.1|86125.1|86154|86129|86149.2|86124.2|32
1636373210000|2021-11-08 12:06:50|86149|86124|86145.7|86120.7|86158.9|86124.2|86142.6|86105.7|52
1636373220000|2021-11-08 12:07:00|86145.4|86120.4|86147.7|86122.7|86148|86123|86145.4|86120.4|28
1636373230000|2021-11-08 12:07:10|86147.5|86122.5|86147.3|86122.3|86148.4|86123.4|86146.9|86121.9|32
1636373240000|2021-11-08 12:07:20|86147.5|86122.5|86150.2|86125.2|86151.3|86126.3|86145.8|86120.8|40
1636373250000|2021-11-08 12:07:30|86149.6|86124.6|86149.9|86124.9|86153.7|86128.7|86149.2|86124.2|33
1636373260000|2021-11-08 12:07:40|86148.6|86123.6|86151.1|86126.1|86152|86127|86148.6|86123.6|24
1636373270000|2021-11-08 12:07:50|86151.2|86126.2|86152|86127|86152.4|86127.4|86151.2|86126.2|21
1636373280000|2021-11-08 12:08:00|86151.7|86126.7|86153|86128|86154|86129|86151.4|86126.4|26
1636373290000|2021-11-08 12:08:10|86152.9|86127.9|86152.5|86127.5|86153.1|86128.1|86151.3|86126.3|23
1636373300000|2021-11-08 12:08:20|86152.1|86127.1|86152.7|86127.7|86153.3|86128.3|86151.4|86126.4|30
1636373310000|2021-11-08 12:08:30|86152.6|86127.6|86154.1|86129.1|86167.7|86130.3|86152.4|86117|33
1636373320000|2021-11-08 12:08:40|86154.5|86129.5|86153.9|86128.9|86154.7|86129.7|86153.3|86128.3|30
1636373330000|2021-11-08 12:08:50|86153.8|86128.8|86161.5|86136.5|86172.4|86138|86153.8|86122.4|36
1636373340000|2021-11-08 12:09:00|86162|86137|86160.5|86135.5|86162.6|86137.6|86160|86135|26
1636373350000|2021-11-08 12:09:10|86161.2|86136.2|86165.4|86140.4|86176.2|86140.4|86160.5|86126.2|33
1636373360000|2021-11-08 12:09:20|86164.6|86139.6|86165.7|86140.7|86166.9|86141.9|86163.7|86138.7|42
1636373370000|2021-11-08 12:09:30|86166|86141|86165.1|86140.1|86166.4|86141.4|86164.8|86139.8|28
1636373380000|2021-11-08 12:09:40|86165.6|86140.6|86165.5|86140.5|86165.9|86140.9|86165.1|86140.1|15
1636373390000|2021-11-08 12:09:50|86165.6|86140.6|86165.9|86140.9|86165.9|86140.9|86165.1|86140.1|18
1636373400000|2021-11-08 12:10:00|86165.8|86140.8|86174|86149|86185.4|86149.1|86165.6|86132|38
1636373410000|2021-11-08 12:10:10|86173.9|86148.9|86167.6|86142.6|86180.3|86149.1|86166.7|86129.6|30
1636373420000|2021-11-08 12:10:20|86167.1|86142.1|86167|86142|86168.1|86143.1|86166.8|86141.8|42
1636373430000|2021-11-08 12:10:30|86167.4|86142.4|86168.1|86143.1|86169.9|86144.9|86167|86142|26
1636373440000|2021-11-08 12:10:40|86168.3|86143.3|86167.6|86142.6|86168.3|86143.3|86166.7|86141.7|19
1636373450000|2021-11-08 12:10:50|86167.8|86142.8|86166.9|86141.9|86167.8|86142.8|86166.8|86141.8|16
1636373460000|2021-11-08 12:11:00|86167.5|86142.5|86170.2|86145.2|86171.4|86146.4|86167.1|86142.1|27
1636373470000|2021-11-08 12:11:10|86170.8|86145.8|86170.1|86145.1|86171.5|86146.5|86169.8|86144.8|24
1636373480000|2021-11-08 12:11:20|86170|86145|86166.8|86141.8|86179.9|86145.1|86166.3|86129.4|17
1636373490000|2021-11-08 12:11:30|86166.7|86141.7|86181|86131|86181|86144.1|86163.2|86131|42
1636373500000|2021-11-08 12:11:40|86168.1|86143.1|86177.8|86127.8|86181.8|86144.9|86165.5|86127.4|38
1636373510000|2021-11-08 12:11:50|86177.9|86127.9|86173.4|86123.4|86179|86137.3|86157.4|86122.5|29
1636373520000|2021-11-08 12:12:00|86174.1|86124.1|86173.5|86123.5|86175.7|86125.7|86171.7|86121.7|37
1636373530000|2021-11-08 12:12:10|86172.4|86122.4|86157.6|86132.6|86175.4|86134|86157.4|86119.8|33
1636373540000|2021-11-08 12:12:20|86158|86133|86143.3|86118.3|86159.8|86134.8|86142|86103.5|39
1636373550000|2021-11-08 12:12:30|86143.7|86118.7|86149.6|86124.6|86162.6|86126.8|86142.9|86111.9|50
1636373560000|2021-11-08 12:12:40|86146.2|86121.2|86162.8|86112.8|86162.8|86125.8|86145.8|86109.8|34
1636373570000|2021-11-08 12:12:50|86162.2|86112.2|86151.5|86126.5|86163.1|86126.5|86149|86112.2|30
1636373580000|2021-11-08 12:13:00|86150.8|86125.8|86153.5|86128.5|86154.2|86129.2|86150.4|86125.4|28
1636373590000|2021-11-08 12:13:10|86153.2|86128.2|86155.5|86130.5|86156.1|86131.1|86153.2|86128.2|25
1636373600000|2021-11-08 12:13:20|86155.4|86130.4|86164.6|86114.6|86164.7|86130.4|86153|86113.9|26
1636373610000|2021-11-08 12:13:30|86164.4|86114.4|86163.3|86113.3|86165.4|86115.4|86163.3|86113.3|19
1636373620000|2021-11-08 12:13:40|86164.2|86114.2|86159.9|86109.9|86164.2|86126.9|86151.1|86108.1|34
1636373630000|2021-11-08 12:13:50|86160.3|86110.3|86163.7|86113.7|86163.7|86113.7|86159.8|86109.8|29
1636373640000|2021-11-08 12:14:00|86162.8|86112.8|86151.5|86126.5|86166.2|86130.2|86150.5|86112.8|50
1636373650000|2021-11-08 12:14:10|86151.4|86126.4|86151.3|86126.3|86152.3|86127.3|86150.5|86125.5|23
1636373660000|2021-11-08 12:14:20|86151.4|86126.4|86152.4|86127.4|86152.4|86127.4|86150.6|86125.6|14
1636373670000|2021-11-08 12:14:30|86151.5|86126.5|86159.2|86109.2|86163.6|86127.5|86150.9|86108.7|23
1636373680000|2021-11-08 12:14:40|86158.5|86108.5|86157.3|86107.3|86160.9|86122.1|86143.7|86107.3|34
1636373690000|2021-11-08 12:14:50|86157|86107|86157|86107|86158|86108|86156.5|86106.5|28
1636373700000|2021-11-08 12:15:00|86156.7|86106.7|86143.3|86118.3|86157.5|86119|86141|86104.8|41
1636373710000|2021-11-08 12:15:10|86143.1|86118.1|86142.1|86117.1|86143.1|86118.1|86141.6|86116.6|27
1636373720000|2021-11-08 12:15:20|86141.5|86116.5|86154.9|86104.9|86155.1|86116.5|86140.8|86103.4|24
1636373730000|2021-11-08 12:15:30|86154.8|86104.8|86138.4|86088.4|86155|86110.1|86127.9|86087.3|29
1636373740000|2021-11-08 12:15:40|86138.5|86088.5|86133.6|86083.6|86138.5|86100.9|86121.5|86083|39
1636373750000|2021-11-08 12:15:50|86133.8|86083.8|86117.5|86092.5|86136.4|86097.2|86117.5|86080.3|44
1636373760000|2021-11-08 12:16:00|86117.7|86092.7|86134.5|86084.5|86134.5|86094|86116.6|86080.9|40
1636373770000|2021-11-08 12:16:10|86134.2|86084.2|86118.3|86093.3|86136.6|86101.1|86117.5|86082.1|48
1636373780000|2021-11-08 12:16:20|86115.5|86090.5|86132.8|86082.8|86135.3|86096.8|86115.5|86077.3|54
1636373790000|2021-11-08 12:16:30|86133.5|86083.5|86116.5|86091.5|86133.9|86092.8|86116.2|86080.3|32
1636373800000|2021-11-08 12:16:40|86117.7|86092.7|86123.4|86098.4|86137.6|86099.1|86116.7|86074.5|43
1636373810000|2021-11-08 12:16:50|86123.8|86098.8|86136.2|86086.2|86136.3|86099.3|86122.5|86086.2|14
1636373820000|2021-11-08 12:17:00|86136.9|86086.9|86138.3|86088.3|86139.9|86089.9|86135.7|86085.7|23
1636373830000|2021-11-08 12:17:10|86137.7|86087.7|86124.6|86099.6|86137.9|86102|86123.4|86087.7|35
1636373840000|2021-11-08 12:17:20|86125.3|86100.3|86134.5|86084.5|86136.9|86100.3|86122.6|86084.5|18
1636373850000|2021-11-08 12:17:30|86135.2|86085.2|86136.4|86086.4|86137|86087|86135.2|86085.2|19
1636373860000|2021-11-08 12:17:40|86136.2|86086.2|86136.9|86086.9|86136.9|86086.9|86134.8|86084.8|19
1636373870000|2021-11-08 12:17:50|86136.6|86086.6|86134.9|86084.9|86136.6|86086.6|86134.9|86084.9|10
1636373880000|2021-11-08 12:18:00|86135|86085|86122.1|86097.1|86135.8|86098.6|86122|86085|21
1636373890000|2021-11-08 12:18:10|86122.2|86097.2|86134.2|86084.2|86134.5|86097.2|86118.9|86081.4|22
1636373900000|2021-11-08 12:18:20|86135.1|86085.1|86135.8|86085.8|86136.7|86086.7|86135|86085|18
1636373910000|2021-11-08 12:18:30|86123.2|86098.2|86122.9|86097.9|86123.8|86098.8|86122.2|86097.2|21
1636373920000|2021-11-08 12:18:40|86123|86098|86108.3|86083.3|86129.8|86098|86107.2|86070.4|32
1636373930000|2021-11-08 12:18:50|86108.4|86083.4|86114.6|86089.6|86120.5|86095.5|86108.4|86083.4|32
1636373940000|2021-11-08 12:19:00|86114.5|86089.5|86110.7|86085.7|86114.5|86089.5|86110.3|86085.3|32
1636373950000|2021-11-08 12:19:10|86110.8|86085.8|86116|86091|86116.3|86091.3|86110.5|86085.5|22
1636373960000|2021-11-08 12:19:20|86117.7|86092.7|86118.2|86093.2|86118.9|86093.9|86117.2|86092.2|27
1636373970000|2021-11-08 12:19:30|86118|86093|86113.3|86088.3|86118.2|86093.2|86112.2|86087.2|25
1636373980000|2021-11-08 12:19:40|86112.8|86087.8|86110.3|86085.3|86122.7|86088.1|86109.9|86072|28
1636373990000|2021-11-08 12:19:50|86110.8|86085.8|86110.8|86085.8|86111.7|86086.7|86109.3|86084.3|17
1636374000000|2021-11-08 12:20:00|86111.8|86086.8|86124.4|86074.4|86124.6|86086.8|86109.8|86073.9|31
1636374010000|2021-11-08 12:20:10|86124.3|86074.3|86111|86086|86124.7|86086.2|86109.9|86071.7|22
1636374020000|2021-11-08 12:20:20|86110.9|86085.9|86099.8|86074.8|86121.2|86086|86098.7|86062.2|47
1636374030000|2021-11-08 12:20:30|86100|86075|86083.4|86058.4|86107.5|86076.8|86081.4|86047.9|44
1636374040000|2021-11-08 12:20:40|86085.6|86060.6|86094|86044|86100.1|86060.8|86085.6|86043.2|42
1636374050000|2021-11-08 12:20:50|86080.6|86055.6|86080|86055|86082.7|86057.7|86079.4|86054.4|34
1636374060000|2021-11-08 12:21:00|86080.4|86055.4|86082.9|86057.9|86083.1|86058.1|86080.2|86055.2|27
1636374070000|2021-11-08 12:21:10|86082.8|86057.8|86085.6|86060.6|86086.7|86061.7|86081.8|86056.8|34
1636374080000|2021-11-08 12:21:20|86086|86061|86085|86060|86086.1|86061.1|86083.6|86058.6|19
1636374090000|2021-11-08 12:21:30|86085.1|86060.1|86090|86065|86091.2|86066.2|86085.1|86060.1|30
1636374100000|2021-11-08 12:21:40|86089.8|86064.8|86090.9|86065.9|86090.9|86065.9|86089.4|86064.4|6
1636374110000|2021-11-08 12:21:50|86091|86066|86110.9|86060.9|86110.9|86071.2|86088.8|86059.9|17
1636374120000|2021-11-08 12:22:00|86110.7|86060.7|86095.3|86070.3|86112.1|86075.6|86093.9|86060.7|30
1636374130000|2021-11-08 12:22:10|86095.4|86070.4|86095.8|86070.8|86096.5|86071.5|86094.2|86069.2|28
1636374140000|2021-11-08 12:22:20|86096|86071|86106|86056|86107|86073.4|86094.9|86055.6|29
1636374150000|2021-11-08 12:22:30|86106.5|86056.5|86111.9|86061.9|86111.9|86073.8|86096.5|86055.6|36
1636374160000|2021-11-08 12:22:40|86111.8|86061.8|86109|86059|86116.2|86075.5|86098.2|86059|34
1636374170000|2021-11-08 12:22:50|86107.9|86057.9|86096.2|86071.2|86108.8|86072.9|86094.5|86057.5|35
1636374180000|2021-11-08 12:23:00|86096.4|86071.4|86095.4|86070.4|86109.2|86071.9|86095.4|86059.1|23
1636374190000|2021-11-08 12:23:10|86095.8|86070.8|86116.3|86066.3|86116.5|86078.5|86095.8|86061.1|27
1636374200000|2021-11-08 12:23:20|86115.9|86065.9|86115.6|86065.6|86115.9|86065.9|86115|86065|6
1636374210000|2021-11-08 12:23:30|86115.8|86065.8|86113|86063|86115.8|86077.2|86100.5|86062.6|13
1636374220000|2021-11-08 12:23:40|86100.5|86075.5|86104.5|86079.5|86118|86080.5|86097.3|86060.4|35
1636374230000|2021-11-08 12:23:50|86105.1|86080.1|86104.1|86079.1|86121.1|86082.6|86103.2|86067.7|40
1636374240000|2021-11-08 12:24:00|86102.6|86077.6|86099.1|86074.1|86114.7|86079.6|86098.6|86060.5|39
1636374250000|2021-11-08 12:24:10|86109.8|86059.8|86110.5|86060.5|86111.5|86072.8|86096.8|86058.1|37
1636374260000|2021-11-08 12:24:20|86109.1|86059.1|86112.6|86062.6|86112.6|86062.6|86109.1|86059.1|23
1636374270000|2021-11-08 12:24:30|86111.7|86061.7|86109.7|86084.7|86121.6|86084.7|86101.9|86061.7|35
1636374280000|2021-11-08 12:24:40|86109.6|86084.6|86118.3|86068.3|86122.3|86084.6|86109.4|86068.3|25
1636374290000|2021-11-08 12:24:50|86118.8|86068.8|86119.5|86069.5|86119.8|86069.8|86118.1|86068.1|22
1636374300000|2021-11-08 12:25:00|86119.9|86069.9|86119.7|86069.7|86121.2|86071.2|86119.4|86069.4|33
1636374310000|2021-11-08 12:25:10|86119.5|86069.5|86119.5|86069.5|86120.4|86070.4|86119|86069|23
1636374320000|2021-11-08 12:25:20|86119.6|86069.6|86121.8|86071.8|86123.2|86073.2|86119.4|86069.4|24
1636374330000|2021-11-08 12:25:30|86121.9|86071.9|86122.2|86072.2|86122.8|86072.8|86121.8|86071.8|30
1636374340000|2021-11-08 12:25:40|86122.3|86072.3|86116.5|86066.5|86122.3|86081.3|86104.1|86064.4|37
1636374350000|2021-11-08 12:25:50|86116.6|86066.6|86106.9|86081.9|86119.9|86081.9|86106.9|86063.9|40
1636374360000|2021-11-08 12:26:00|86106.7|86081.7|86123.3|86073.3|86123.6|86082|86105.1|86070.5|33
1636374370000|2021-11-08 12:26:10|86120.6|86070.6|86111.5|86061.5|86120.8|86081.7|86098.9|86059.7|50
1636374380000|2021-11-08 12:26:20|86110.9|86060.9|86100.1|86075.1|86114.8|86077.5|86097.6|86059.6|45
1636374390000|2021-11-08 12:26:30|86100.6|86075.6|86080.5|86055.5|86107.4|86076.4|86080.5|86044.9|41
1636374400000|2021-11-08 12:26:40|86081.6|86056.6|86089.6|86064.6|86092.4|86067.4|86081.6|86056.6|53
1636374410000|2021-11-08 12:26:50|86089.3|86064.3|86091.2|86066.2|86106.1|86068.9|86086.8|86053.1|52
1636374420000|2021-11-08 12:27:00|86088.6|86063.6|86096.4|86046.4|86099.5|86063.6|86081.1|86044|54
1636374430000|2021-11-08 12:27:10|86096.9|86046.9|86077.7|86052.7|86097.1|86058.8|86077.6|86041.9|42
1636374440000|2021-11-08 12:27:20|86076.2|86051.2|86066.7|86041.7|86076.5|86051.5|86066.6|86041.6|61
1636374450000|2021-11-08 12:27:30|86066.1|86041.1|86069.2|86044.2|86069.2|86044.2|86066|86041|40
1636374460000|2021-11-08 12:27:40|86069.1|86044.1|86070.5|86045.5|86071|86046|86068.4|86043.4|36
1636374470000|2021-11-08 12:27:50|86070.3|86045.3|86068.2|86043.2|86070.8|86045.8|86068|86043|27
1636374480000|2021-11-08 12:28:00|86068.4|86043.4|86072.4|86047.4|86074|86049|86068.4|86043.4|40
1636374490000|2021-11-08 12:28:10|86072.9|86047.9|86075.3|86050.3|86077.8|86052.8|86072.7|86047.7|35
1636374500000|2021-11-08 12:28:20|86075.1|86050.1|86078.3|86053.3|86078.5|86053.5|86075.1|86050.1|31
1636374510000|2021-11-08 12:28:30|86078|86053|86083.6|86058.6|86096.2|86058.7|86078|86044.2|35
1636374520000|2021-11-08 12:28:40|86083.3|86058.3|86085.5|86060.5|86098.5|86060.5|86082.8|86044.9|33
1636374530000|2021-11-08 12:28:50|86085.6|86060.6|86089.7|86039.7|86095|86060.7|86079|86039.7|34
1636374540000|2021-11-08 12:29:00|86078|86053|86077.9|86052.9|86092|86054.5|86077.6|86039.4|32
1636374550000|2021-11-08 12:29:10|86078.2|86053.2|86078.2|86053.2|86080.5|86055.5|86076.7|86051.7|38
1636374560000|2021-11-08 12:29:20|86078.3|86053.3|86073.6|86048.6|86078.4|86053.4|86073.6|86048.6|30
1636374570000|2021-11-08 12:29:30|86085.9|86035.9|86084.2|86034.2|86086.9|86046.5|86065.9|86029.9|38
1636374580000|2021-11-08 12:29:40|86084|86034|86065.6|86040.6|86084.4|86047.1|86065.6|86031.8|35
1636374590000|2021-11-08 12:29:50|86065.4|86040.4|86066.2|86041.2|86069|86044|86065.3|86040.3|23
1636374600000|2021-11-08 12:30:00|86066.1|86041.1|86068.6|86043.6|86084|86044.6|86065.7|86029.4|41
1636374610000|2021-11-08 12:30:10|86068.3|86043.3|86092.4|86042.4|86092.4|86053|86067.9|86035.3|45
1636374620000|2021-11-08 12:30:20|86092.6|86042.6|86088.5|86038.5|86092.6|86056.2|86077.5|86037.5|46
1636374630000|2021-11-08 12:30:30|86087.7|86037.7|86076.2|86051.2|86089.5|86051.2|86075.5|86037.7|27
1636374640000|2021-11-08 12:30:40|86076|86051|86076.8|86051.8|86077.3|86052.3|86076|86051|17
1636374650000|2021-11-08 12:30:50|86077|86052|86069.3|86044.3|86085.5|86052|86068.7|86032.7|40
1636374660000|2021-11-08 12:31:00|86070.1|86045.1|86070.3|86045.3|86070.8|86045.8|86068.9|86043.9|41
1636374670000|2021-11-08 12:31:10|86070.2|86045.2|86073.1|86048.1|86074.1|86049.1|86070.2|86045.2|34
1636374680000|2021-11-08 12:31:20|86072.9|86047.9|86067.1|86042.1|86079.6|86048.7|86066|86029.1|40
1636374690000|2021-11-08 12:31:30|86066.2|86041.2|86066.4|86041.4|86066.6|86041.6|86065.8|86040.8|20
1636374700000|2021-11-08 12:31:40|86066.5|86041.5|86063.4|86038.4|86066.5|86041.5|86063.3|86038.3|33
1636374710000|2021-11-08 12:31:50|86063.7|86038.7|86061.2|86036.2|86066|86041|86060.5|86035.5|44
1636374720000|2021-11-08 12:32:00|86061.8|86036.8|86049.7|86024.7|86066.8|86037.1|86049.2|86015.5|52
1636374730000|2021-11-08 12:32:10|86049.6|86024.6|86062.6|86012.6|86065.1|86024.6|86049.3|86011.7|50
1636374740000|2021-11-08 12:32:20|86062.9|86012.9|86048.8|85998.8|86063.1|86021.4|86036.9|85996.6|56
1636374750000|2021-11-08 12:32:30|86048.5|85998.5|86041.1|86016.1|86048.9|86016.1|86037.6|85997.7|34
1636374760000|2021-11-08 12:32:40|86041.7|86016.7|86057.4|86007.4|86057.7|86016.7|86041.7|86002.9|53
1636374770000|2021-11-08 12:32:50|86057.8|86007.8|86056.4|86006.4|86057.9|86007.9|86055.9|86005.9|21
1636374780000|2021-11-08 12:33:00|86056.2|86006.2|86056.1|86006.1|86056.4|86006.4|86054.2|86004.2|33
1636374790000|2021-11-08 12:33:10|86056.3|86006.3|86027.8|86002.8|86057.1|86008.6|86026.8|85990.7|29
1636374800000|2021-11-08 12:33:20|86025.9|86000.9|86026.5|86001.5|86026.7|86001.7|86023.9|85998.9|45
1636374810000|2021-11-08 12:33:30|86026.6|86001.6|86037.1|85987.1|86037.8|86001.6|86024.2|85985.6|40
1636374820000|2021-11-08 12:33:40|86036.8|85986.8|86035.6|85985.6|86036.8|85986.8|86032.7|85982.7|49
1636374830000|2021-11-08 12:33:50|86035.7|85985.7|86021.5|85996.5|86040.6|85999.2|86019.3|85979.7|52
1636374840000|2021-11-08 12:34:00|86022|85997|86026.8|86001.8|86039.6|86001.8|86022|85983.8|48
1636374850000|2021-11-08 12:34:10|86026.5|86001.5|86026.3|86001.3|86026.6|86001.6|86025.8|86000.8|44
1636374860000|2021-11-08 12:34:20|86026.5|86001.5|86028.7|86003.7|86028.7|86003.7|86026.3|86001.3|34
1636374870000|2021-11-08 12:34:30|86028.1|86003.1|86029.9|86004.9|86032.3|86007.3|86027.6|86002.6|37
1636374880000|2021-11-08 12:34:40|86030.5|86005.5|86029.6|86004.6|86032.1|86007.1|86029.6|86004.6|25
1636374890000|2021-11-08 12:34:50|86029.4|86004.4|86031.7|86006.7|86032.1|86007.1|86029.4|86004.4|37
1636374900000|2021-11-08 12:35:00|86031.6|86006.6|86038.2|86013.2|86038.2|86013.2|86031.6|86006.6|50
1636374910000|2021-11-08 12:35:10|86037|86012|86037.1|86012.1|86038.1|86013.1|86036.9|86011.9|30
1636374920000|2021-11-08 12:35:20|86037.2|86012.2|86035|86010|86037.6|86012.6|86034.8|86009.8|25
1636374930000|2021-11-08 12:35:30|86035.5|86010.5|86036.2|86011.2|86036.6|86011.6|86033.8|86008.8|28
1636374940000|2021-11-08 12:35:40|86036.1|86011.1|86037|86012|86038.2|86013.2|86035.7|86010.7|23
1636374950000|2021-11-08 12:35:50|86036.9|86011.9|86036.2|86011.2|86038.4|86013.4|86035.3|86010.3|34
1636374960000|2021-11-08 12:36:00|86036.4|86011.4|86032.6|86007.6|86043.4|86011.9|86029.9|85992.1|32
1636374970000|2021-11-08 12:36:10|86031.8|86006.8|86032|86007|86032.2|86007.2|86031.7|86006.7|14
1636374980000|2021-11-08 12:36:20|86032.2|86007.2|86031.8|86006.8|86032.8|86007.8|86029.4|86004.4|31
1636374990000|2021-11-08 12:36:30|86032.1|86007.1|86028.1|86003.1|86032.2|86007.2|86026.9|86001.9|25
1636375000000|2021-11-08 12:36:40|86027.9|86002.9|86025.8|86000.8|86029.4|86004.4|86024.8|85999.8|31
1636375010000|2021-11-08 12:36:50|86025.4|86000.4|86029.2|86004.2|86029.2|86004.2|86024.9|85999.9|26
1636375020000|2021-11-08 12:37:00|86027.8|86002.8|86027.3|86002.3|86028.5|86003.5|86026.9|86001.9|14
1636375030000|2021-11-08 12:37:10|86027.4|86002.4|86028.3|86003.3|86028.8|86003.8|86027.3|86002.3|17
1636375040000|2021-11-08 12:37:20|86028.6|86003.6|86026.3|86001.3|86029|86004|86023.6|85998.6|43
1636375050000|2021-11-08 12:37:30|86026.4|86001.4|86023|85998|86027.4|86002.4|86023|85998|42
1636375060000|2021-11-08 12:37:40|86023.1|85998.1|86025.1|86000.1|86025.7|86000.7|86023|85998|23
1636375070000|2021-11-08 12:37:50|86025.2|86000.2|86024.5|85999.5|86025.8|86000.8|86023.4|85998.4|24
1636375080000|2021-11-08 12:38:00|86024|85999|86013.8|85988.8|86032.1|86007.1|86012.7|85976|35
1636375090000|2021-11-08 12:38:10|86014.2|85989.2|86010.5|85985.5|86014.2|85989.2|86007.5|85982.5|54
1636375100000|2021-11-08 12:38:20|86009.5|85984.5|86011.4|85986.4|86011.8|85986.8|86009.5|85984.5|22
1636375110000|2021-11-08 12:38:30|86011.2|85986.2|86012.7|85987.7|86012.7|85987.7|86011.2|85986.2|24
1636375120000|2021-11-08 12:38:40|86012.6|85987.6|86013.5|85988.5|86014.5|85989.5|86012.2|85987.2|31
1636375130000|2021-11-08 12:38:50|86014.1|85989.1|86008.6|85983.6|86015.9|85990.9|86003|85978|34
1636375140000|2021-11-08 12:39:00|86007.6|85982.6|86014.1|85989.1|86014.2|85989.2|86004.3|85979.3|47
1636375150000|2021-11-08 12:39:10|86014|85989|86017.7|85992.7|86018.5|85993.5|86013.7|85988.7|37
1636375160000|2021-11-08 12:39:20|86017.5|85992.5|86018.3|85993.3|86018.7|85993.7|86017.5|85992.5|19
1636375170000|2021-11-08 12:39:30|86018.4|85993.4|86018.3|85993.3|86018.8|85993.8|86018|85993|16
1636375180000|2021-11-08 12:39:40|86018.4|85993.4|86023.9|85998.9|86024|85999|86018.4|85993.4|24
1636375190000|2021-11-08 12:39:50|86023.7|85998.7|86021.1|85996.1|86024|85999|86020.7|85995.7|32
1636375200000|2021-11-08 12:40:00|86021.4|85996.4|86031|86006|86031.8|86006.8|86020.8|85995.8|29
1636375210000|2021-11-08 12:40:10|86031.8|86006.8|86021.2|85996.2|86033|86008|86010.4|85985.4|58
1636375220000|2021-11-08 12:40:20|86020.8|85995.8|86007.7|85982.7|86022|85997|86006.7|85981.7|44
1636375230000|2021-11-08 12:40:30|86007.9|85982.9|86000.2|85975.2|86007.9|85982.9|85999.7|85974.7|37
1636375240000|2021-11-08 12:40:40|85999.6|85974.6|85992.7|85967.7|86001.2|85976.2|85992.3|85967.3|42
1636375250000|2021-11-08 12:40:50|85992.4|85967.4|85987.1|85962.1|86001.8|85967.4|85987.1|85950.8|40
1636375260000|2021-11-08 12:41:00|85986.4|85961.4|85974.8|85949.8|85991.3|85961.4|85973.8|85938.5|60
1636375270000|2021-11-08 12:41:10|85969.8|85944.8|85974.2|85924.2|85980.1|85944.8|85960.9|85924|50
1636375280000|2021-11-08 12:41:20|85974.5|85924.5|85972.3|85922.3|85975|85925|85972.3|85922.3|37
1636375290000|2021-11-08 12:41:30|85971.7|85921.7|85955.5|85930.5|85972.5|85936.5|85953.9|85917.1|46
1636375300000|2021-11-08 12:41:40|85955|85930|85960.8|85935.8|85970.8|85936.3|85954.6|85920.4|50
1636375310000|2021-11-08 12:41:50|85961.4|85936.4|85967.3|85942.3|85972.6|85947.6|85961.4|85936.4|51
1636375320000|2021-11-08 12:42:00|85967.2|85942.2|85968.2|85943.2|85968.2|85943.2|85963.3|85938.3|59
1636375330000|2021-11-08 12:42:10|85967.4|85942.4|85972.1|85947.1|85973.7|85948.7|85965|85940|47
1636375340000|2021-11-08 12:42:20|85971.7|85946.7|85974.3|85949.3|85975.2|85950.2|85971.7|85946.7|40
1636375350000|2021-11-08 12:42:30|85974.1|85949.1|85973.4|85948.4|85974.6|85949.6|85973.4|85948.4|25
1636375360000|2021-11-08 12:42:40|85973.3|85948.3|85972|85947|85975.6|85950.6|85972|85947|45
1636375370000|2021-11-08 12:42:50|85972.2|85947.2|85973|85948|85973.5|85948.5|85971.2|85946.2|32
1636375380000|2021-11-08 12:43:00|85973.1|85948.1|85978.9|85953.9|85980.1|85955.1|85971|85946|39
1636375390000|2021-11-08 12:43:10|85979.7|85954.7|85990.9|85965.9|85992.1|85967.1|85978.3|85953.3|46
1636375400000|2021-11-08 12:43:20|85990.6|85965.6|85996|85971|86009|85971|85989.5|85956.8|36
1636375410000|2021-11-08 12:43:30|85995.5|85970.5|85996.2|85971.2|85996.7|85971.7|85990.9|85965.9|43
1636375420000|2021-11-08 12:43:40|85996.5|85971.5|86000.2|85975.2|86014.8|85977.6|85994.9|85963.6|35
1636375430000|2021-11-08 12:43:50|86000|85975|86003|85978|86003.2|85978.2|85999.7|85974.7|31
1636375440000|2021-11-08 12:44:00|85998.2|85973.2|85998.2|85973.2|85999.5|85974.5|85997.3|85972.3|31
1636375450000|2021-11-08 12:44:10|85998.3|85973.3|85992.7|85967.7|85998.3|85973.3|85992.7|85967.7|37
1636375460000|2021-11-08 12:44:20|85993.1|85968.1|85995.8|85970.8|85999.6|85974.6|85993.1|85968.1|38
1636375470000|2021-11-08 12:44:30|85996.6|85971.6|86001.1|85976.1|86001.1|85976.1|85993.4|85968.4|59
1636375480000|2021-11-08 12:44:40|86001|85976|86001.5|85976.5|86002|85977|85999.5|85974.5|43
1636375490000|2021-11-08 12:44:50|86001.3|85976.3|85994.2|85969.2|86010.4|85976.6|85994.2|85959|28
1636375500000|2021-11-08 12:45:00|85994.3|85969.3|85989.5|85964.5|86005.3|85969.3|85986.9|85952.8|52
1636375510000|2021-11-08 12:45:10|85990|85965|85990.3|85965.3|85993.6|85968.6|85989.2|85964.2|35
1636375520000|2021-11-08 12:45:20|85990.2|85965.2|85994.1|85969.1|85994.3|85969.3|85989.2|85964.2|44
1636375530000|2021-11-08 12:45:30|85994.4|85969.4|85999.5|85974.5|85999.7|85974.7|85994.4|85969.4|37
1636375540000|2021-11-08 12:45:40|85999.6|85974.6|86015.7|85990.7|86017|85992|85998.4|85973.4|53
1636375550000|2021-11-08 12:45:50|86015.8|85990.8|86015.2|85990.2|86017.5|85992.5|86014.4|85989.4|29
1636375560000|2021-11-08 12:46:00|86015.9|85990.9|86030.6|86005.6|86039.2|86006.1|86015.4|85981.2|45
1636375570000|2021-11-08 12:46:10|86030.5|86005.5|86033.4|86008.4|86043.6|86008.4|86029.8|85992|44
1636375580000|2021-11-08 12:46:20|86032.9|86007.9|86029.5|86004.5|86044.1|86008.6|86026.8|85993.1|54
1636375590000|2021-11-08 12:46:30|86029.3|86004.3|86040.8|86015.8|86053.6|86015.8|86029.3|86000.8|51
1636375600000|2021-11-08 12:46:40|86043.2|86018.2|86057.5|86007.5|86059.6|86023.1|86042.5|86006.5|49
1636375610000|2021-11-08 12:46:50|86058|86008|86064.5|86014.5|86064.5|86023.6|86041.6|86005.5|37
1636375620000|2021-11-08 12:47:00|86063.2|86013.2|86065.8|86015.8|86066|86028.2|86050.1|86013|53
1636375630000|2021-11-08 12:47:10|86066.4|86016.4|86058.8|86033.8|86067.2|86033.8|86055|86016.4|38
1636375640000|2021-11-08 12:47:20|86057.9|86032.9|86056.1|86031.1|86058.9|86033.9|86055|86030|48
1636375650000|2021-11-08 12:47:30|86055.8|86030.8|86056.4|86031.4|86056.5|86031.5|86052.8|86027.8|39
1636375660000|2021-11-08 12:47:40|86056.3|86031.3|86058|86033|86058|86033|86054.8|86029.8|44
1636375670000|2021-11-08 12:47:50|86058.2|86033.2|86058|86033|86059.2|86034.2|86057|86032|46
1636375680000|2021-11-08 12:48:00|86058.2|86033.2|86063|86038|86071.5|86038.9|86056.9|86021.5|44
1636375690000|2021-11-08 12:48:10|86060.7|86035.7|86060.7|86035.7|86064.1|86039.1|86060.1|86035.1|44
1636375700000|2021-11-08 12:48:20|86060.9|86035.9|86059.2|86034.2|86063.7|86038.7|86059.2|86034.2|33
1636375710000|2021-11-08 12:48:30|86059|86034|86056.9|86031.9|86062.1|86037.1|86054.9|86029.9|58
1636375720000|2021-11-08 12:48:40|86057.2|86032.2|86049.7|86024.7|86058.6|86033.6|86049.5|86024.5|58
1636375730000|2021-11-08 12:48:50|86049.5|86024.5|86053.6|86028.6|86068.3|86031|86046.4|86014.7|49
1636375740000|2021-11-08 12:49:00|86053.7|86028.7|86053.8|86028.8|86054.4|86029.4|86052.6|86027.6|43
1636375750000|2021-11-08 12:49:10|86053.9|86028.9|86051.2|86026.2|86055.7|86030.7|86049.7|86024.7|32
1636375760000|2021-11-08 12:49:20|86050.8|86025.8|86051.3|86026.3|86053.9|86028.9|86046.8|86021.8|40
1636375770000|2021-11-08 12:49:30|86053.9|86028.9|86053.7|86028.7|86057.5|86032.5|86052.7|86027.7|55
1636375780000|2021-11-08 12:49:40|86053.1|86028.1|86055.4|86030.4|86056.5|86031.5|86052.6|86027.6|43
1636375790000|2021-11-08 12:49:50|86055.6|86030.6|86055.2|86030.2|86056.3|86031.3|86049.9|86024.9|37
1636375800000|2021-11-08 12:50:00|86055|86030|86058.3|86033.3|86059.7|86034.7|86053.7|86028.7|45
1636375810000|2021-11-08 12:50:10|86058|86033|86056.2|86031.2|86068|86033.7|86054.3|86016.8|49
1636375820000|2021-11-08 12:50:20|86055.7|86030.7|86049|86024|86056.4|86031.4|86048.9|86023.9|40
1636375830000|2021-11-08 12:50:30|86049.1|86024.1|86046.4|86021.4|86050.8|86025.8|86046.1|86021.1|54
1636375840000|2021-11-08 12:50:40|86047.2|86022.2|86043.9|86018.9|86048.6|86023.6|86042.7|86017.7|54
1636375850000|2021-11-08 12:50:50|86043.7|86018.7|86039.7|86014.7|86044|86019|86037.5|86012.5|60
1636375860000|2021-11-08 12:51:00|86039.8|86014.8|86039.3|86014.3|86043.4|86018.4|86038.3|86013.3|64
1636375870000|2021-11-08 12:51:10|86039.2|86014.2|86037.7|86012.7|86039.2|86014.2|86035.9|86010.9|54
1636375880000|2021-11-08 12:51:20|86038.4|86013.4|86037.5|86012.5|86039|86014|86035.5|86010.5|49
1636375890000|2021-11-08 12:51:30|86038.3|86013.3|86022|85997|86038.4|86013.4|86021.3|85996.3|51
1636375900000|2021-11-08 12:51:40|86022.1|85997.1|86018.7|85993.7|86022.6|85997.6|86018.4|85993.4|45
1636375910000|2021-11-08 12:51:50|86018.9|85993.9|86022.7|85997.7|86026.2|86001.2|86018.5|85993.5|43
1636375920000|2021-11-08 12:52:00|86023.1|85998.1|86022.3|85997.3|86024.2|85999.2|86021.2|85996.2|46
1636375930000|2021-11-08 12:52:10|86022.4|85997.4|86013.7|85988.7|86022.4|85997.4|86013|85988|48
1636375940000|2021-11-08 12:52:20|86013.8|85988.8|86012.8|85987.8|86015.6|85990.6|86012.8|85987.8|43
1636375950000|2021-11-08 12:52:30|86013.1|85988.1|86013|85988|86013.4|85988.4|86012.2|85987.2|32
1636375960000|2021-11-08 12:52:40|86012.6|85987.6|86013.5|85988.5|86014.9|85989.9|86011.8|85986.8|53
1636375970000|2021-11-08 12:52:50|86013.6|85988.6|86014.2|85989.2|86014.9|85989.9|86012.6|85987.6|52
1636375980000|2021-11-08 12:53:00|86014|85989|86005.3|85980.3|86017.1|85990.3|86003.2|85964.6|56
1636375990000|2021-11-08 12:53:10|86004.4|85979.4|85996.6|85971.6|86014.9|85979.4|85992.6|85954|65
1636376000000|2021-11-08 12:53:20|85994.4|85969.4|86000.9|85975.9|86014.7|85976.6|85994.2|85956.7|50
1636376010000|2021-11-08 12:53:30|86001.9|85976.9|86016.1|85966.1|86016.7|85977.1|86000.6|85962.8|38
1636376020000|2021-11-08 12:53:40|86017.7|85967.7|86016.2|85966.2|86018.8|85980.1|86004.8|85965.6|43
1636376030000|2021-11-08 12:53:50|86015.7|85965.7|86012.2|85962.2|86015.7|85975.3|85998.9|85961|42
1636376040000|2021-11-08 12:54:00|86012|85962|86021.9|85971.9|86023.1|85973.1|86011.7|85961.7|51
1636376050000|2021-11-08 12:54:10|86020.4|85970.4|86019.8|85969.8|86020.7|85970.7|86018.6|85968.6|28
1636376060000|2021-11-08 12:54:20|86019.7|85969.7|86009.9|85984.9|86021|85985.7|86007.5|85969.7|44
1636376070000|2021-11-08 12:54:30|86010.1|85985.1|86038.3|85988.3|86038.5|85999.4|86004.9|85967.8|52
1636376080000|2021-11-08 12:54:40|86038.5|85988.5|86040.4|85990.4|86043.2|86004|86026.8|85988.2|52
1636376090000|2021-11-08 12:54:50|86040.5|85990.5|86040.4|85990.4|86042.3|85992.3|86040.3|85990.3|34
1636376100000|2021-11-08 12:55:00|86040.6|85990.6|86027.6|86002.6|86043.8|86006.6|86026.9|85990.1|45
1636376110000|2021-11-08 12:55:10|86027.2|86002.2|86040.5|85990.5|86041.9|86003.6|86025|85990.2|51
1636376120000|2021-11-08 12:55:20|86041.3|85991.3|86025.8|86000.8|86041.9|86004.5|86024.5|85989.4|51
1636376130000|2021-11-08 12:55:30|86023.9|85998.9|86021.3|85996.3|86025|86000|86019.8|85994.8|54
1636376140000|2021-11-08 12:55:40|86021.5|85996.5|86022.1|85997.1|86035.6|85997.5|86014.8|85979|60
1636376150000|2021-11-08 12:55:50|86021.7|85996.7|86021.6|85996.6|86037.1|85999.7|86020.5|85983.4|46
1636376160000|2021-11-08 12:56:00|86021.2|85996.2|86021.6|85996.6|86022.5|85997.5|86021.1|85996.1|30
1636376170000|2021-11-08 12:56:10|86021.4|85996.4|86022.9|85997.9|86032.7|85998.1|86019.4|85981.6|44
1636376180000|2021-11-08 12:56:20|86021.8|85996.8|86031|85981|86031|85996.8|86017|85981|39
1636376190000|2021-11-08 12:56:30|86030.2|85980.2|86016.5|85991.5|86031.8|85995|86015.7|85976.4|56
1636376200000|2021-11-08 12:56:40|86018.8|85993.8|86018.6|85993.6|86020|85995|86015|85990|44
1636376210000|2021-11-08 12:56:50|86019.2|85994.2|86019.5|85994.5|86019.5|85994.5|86016.2|85991.2|45
1636376220000|2021-11-08 12:57:00|86019.4|85994.4|86034.6|85984.6|86034.9|85997.1|86018|85984.1|44
1636376230000|2021-11-08 12:57:10|86034.9|85984.9|86020.6|85995.6|86034.9|85996.7|86019.3|85982.4|45
1636376240000|2021-11-08 12:57:20|86020.8|85995.8|86015.6|85990.6|86021.7|85996.7|86013.8|85988.8|49
1636376250000|2021-11-08 12:57:30|86015|85990|86015|85990|86022|85997|86014.1|85989.1|61
1636376260000|2021-11-08 12:57:40|86014.6|85989.6|86015.7|85990.7|86016.5|85991.5|86013.9|85988.9|46
1636376270000|2021-11-08 12:57:50|86015.9|85990.9|86021.1|85996.1|86023.5|85998.5|86015.5|85990.5|48
1636376280000|2021-11-08 12:58:00|86021.6|85996.6|86029.2|86004.2|86029.9|86004.9|86020.7|85995.7|54
1636376290000|2021-11-08 12:58:10|86028.9|86003.9|86041.8|86016.8|86054.3|86019|86028.2|86000.9|56
1636376300000|2021-11-08 12:58:20|86041.5|86016.5|86044.3|86019.3|86057.4|86020.3|86040.9|86004.2|50
1636376310000|2021-11-08 12:58:30|86044.1|86019.1|86052.7|86002.7|86055.6|86019.9|86039.5|86002|45
1636376320000|2021-11-08 12:58:40|86039.8|86014.8|86040.2|86015.2|86040.9|86015.9|86039.6|86014.6|41
1636376330000|2021-11-08 12:58:50|86040.3|86015.3|86033|86008|86040.8|86015.8|86031.5|86006.5|51
1636376340000|2021-11-08 12:59:00|86033.3|86008.3|86034.8|86009.8|86034.8|86009.8|86031.8|86006.8|46
1636376350000|2021-11-08 12:59:10|86035|86010|86043.9|86018.9|86044.8|86019.8|86034.9|86009.9|51
1636376360000|2021-11-08 12:59:20|86043.8|86018.8|86052.1|86027.1|86063.2|86028.9|86043.8|86013.1|48
1636376370000|2021-11-08 12:59:30|86052.6|86027.6|86050.1|86025.1|86052.6|86027.6|86047.4|86022.4|57
1636376380000|2021-11-08 12:59:40|86050.4|86025.4|86036.1|86011.1|86050.5|86025.5|86034.3|86009.3|69
1636376390000|2021-11-08 12:59:50|86036.9|86011.9|86038.3|86013.3|86039.1|86014.1|86035.4|86010.4|52
1636376400000|2021-11-08 13:00:00|86037.7|86012.7|86040|86015|86040.6|86015.6|86036.2|86011.2|54
1636376410000|2021-11-08 13:00:10|86040.2|86015.2|86040.4|86015.4|86041.9|86016.9|86038.2|86013.2|40
1636376420000|2021-11-08 13:00:20|86041.3|86016.3|86050.6|86025.6|86051.9|86026.9|86040.8|86015.8|48
1636376430000|2021-11-08 13:00:30|86050.4|86025.4|86034.8|86009.8|86055.9|86025.4|86031.3|86005.1|62
1636376440000|2021-11-08 13:00:40|86033.7|86008.7|86038.3|86013.3|86049.6|86014.5|86029.2|85994.9|63
1636376450000|2021-11-08 13:00:50|86039.8|86014.8|86045.2|86020.2|86045.2|86020.2|86039.7|86014.7|53
1636376460000|2021-11-08 13:01:00|86044.7|86019.7|86043|86018|86045|86020|86039.7|86014.7|56
1636376470000|2021-11-08 13:01:10|86041.2|86016.2|86035.7|86010.7|86042.6|86017.6|86035|86010|45
1636376480000|2021-11-08 13:01:20|86035.4|86010.4|86036.5|86011.5|86048.7|86013.2|86033.1|85998.7|50
1636376490000|2021-11-08 13:01:30|86036.9|86011.9|86043.5|86018.5|86054.7|86020|86036.4|86001.3|52
1636376500000|2021-11-08 13:01:40|86045.3|86020.3|86045.7|86020.7|86046.2|86021.2|86042.5|86017.5|39
1636376510000|2021-11-08 13:01:50|86046.1|86021.1|86041|86016|86046.1|86021.1|86041|86016|25
1636376520000|2021-11-08 13:02:00|86041.4|86016.4|86041.8|86016.8|86054|86017.4|86040|86002.6|24
1636376530000|2021-11-08 13:02:10|86042.4|86017.4|86043.9|86018.9|86043.9|86018.9|86041.3|86016.3|27
1636376540000|2021-11-08 13:02:20|86043.8|86018.8|86026.5|86001.5|86044.4|86018.8|86026.5|85989.9|47
1636376550000|2021-11-08 13:02:30|86026|86001|86024.5|85999.5|86034.3|86001.4|86020.5|85982.8|46
1636376560000|2021-11-08 13:02:40|86024.8|85999.8|86023.4|85998.4|86027.2|86002.2|86023.4|85998.4|41
1636376570000|2021-11-08 13:02:50|86023.6|85998.6|86024|85999|86037.2|86003|86023.2|85985.7|48
1636376580000|2021-11-08 13:03:00|86025.1|86000.1|86025.6|86000.6|86026|86001|86022.5|85997.5|44
1636376590000|2021-11-08 13:03:10|86026|86001|86021.6|85996.6|86026.2|86001.2|86020.2|85995.2|35
1636376600000|2021-11-08 13:03:20|86021.4|85996.4|86022.4|85997.4|86022.7|85997.7|86021.2|85996.2|35
1636376610000|2021-11-08 13:03:30|86022.5|85997.5|86017.6|85992.6|86022.7|85997.7|86017.5|85992.5|29
1636376620000|2021-11-08 13:03:40|86016.8|85991.8|86018.4|85993.4|86019|85994|86014.8|85989.8|48
1636376630000|2021-11-08 13:03:50|86018.9|85993.9|86019.7|85994.7|86020.1|85995.1|86018.4|85993.4|25
1636376640000|2021-11-08 13:04:00|86019.6|85994.6|86015.6|85990.6|86029.8|85994.6|86015.1|85979.6|35
1636376650000|2021-11-08 13:04:10|86016.1|85991.1|86018.6|85993.6|86018.6|85993.6|86015|85990|31
1636376660000|2021-11-08 13:04:20|86018.4|85993.4|86018|85993|86018.7|85993.7|86018|85993|30
1636376670000|2021-11-08 13:04:30|86017.8|85992.8|86016|85991|86027.7|85992.8|86014.6|85977.6|38
1636376680000|2021-11-08 13:04:40|86016.5|85991.5|86019.9|85994.9|86021.1|85996.1|86015.3|85990.3|34
1636376690000|2021-11-08 13:04:50|86019|85994|86008.7|85983.7|86019.2|85994.2|86006.1|85981.1|46
1636376700000|2021-11-08 13:05:00|86008.8|85983.8|86005.4|85980.4|86009|85984|86004|85979|44
1636376710000|2021-11-08 13:05:10|86005.6|85980.6|86007.1|85982.1|86018|85982.1|86004|85967.1|36
1636376720000|2021-11-08 13:05:20|86006.7|85981.7|86006.1|85981.1|86008.2|85983.2|86005.8|85980.8|47
1636376730000|2021-11-08 13:05:30|86006.4|85981.4|86005|85980|86007|85982|86004.5|85979.5|40
1636376740000|2021-11-08 13:05:40|86004.8|85979.8|85996.8|85971.8|86010.3|85979.8|85996.1|85957.7|34
1636376750000|2021-11-08 13:05:50|85996.6|85971.6|85999.9|85974.9|85999.9|85974.9|85996.3|85971.3|33
1636376760000|2021-11-08 13:06:00|85999.6|85974.6|85992.8|85942.8|86002.5|85974.6|85979.8|85941.9|51
1636376770000|2021-11-08 13:06:10|85992.4|85942.4|85982.6|85957.6|85994.9|85957.6|85981.7|85942.4|35
1636376780000|2021-11-08 13:06:20|85982.8|85957.8|85971.5|85946.5|85992.9|85958.4|85971.2|85933.7|44
1636376790000|2021-11-08 13:06:30|85971.8|85946.8|85981.2|85931.2|85985.6|85947.7|85969.3|85931.2|38
1636376800000|2021-11-08 13:06:40|85981.4|85931.4|85976.6|85951.6|85988|85952.1|85975.3|85931.2|49
1636376810000|2021-11-08 13:06:50|85976.3|85951.3|85978.7|85953.7|85993.4|85956.8|85976.3|85940.1|57
1636376820000|2021-11-08 13:07:00|85978.8|85953.8|85980.7|85955.7|85981.6|85956.6|85977.6|85952.6|43
1636376830000|2021-11-08 13:07:10|85980.8|85955.8|85977.6|85952.6|85981.3|85956.3|85977.6|85952.6|30
1636376840000|2021-11-08 13:07:20|85977.7|85952.7|85973|85948|85978.3|85953.3|85973|85948|29
1636376850000|2021-11-08 13:07:30|85974.7|85949.7|85974|85949|85986|85951.9|85973|85936|48
1636376860000|2021-11-08 13:07:40|85974.2|85949.2|85972.2|85947.2|85974.2|85949.2|85971.6|85946.6|27
1636376870000|2021-11-08 13:07:50|85973|85948|85969.6|85944.6|85973.6|85948.6|85969.6|85944.6|27
1636376880000|2021-11-08 13:08:00|85969.7|85944.7|85970|85945|85970.6|85945.6|85968.6|85943.6|44
1636376890000|2021-11-08 13:08:10|85970.3|85945.3|85970.7|85945.7|85970.7|85945.7|85968|85943|38
1636376900000|2021-11-08 13:08:20|85970.9|85945.9|85975.7|85950.7|85979.3|85954.3|85969.8|85944.8|53
1636376910000|2021-11-08 13:08:30|85975.5|85950.5|85975.4|85950.4|85977.3|85952.3|85975.1|85950.1|31
1636376920000|2021-11-08 13:08:40|85975.6|85950.6|85981.8|85956.8|85981.8|85956.8|85975.6|85950.6|41
1636376930000|2021-11-08 13:08:50|85981.3|85956.3|85980.8|85955.8|85983.1|85958.1|85979.9|85954.9|32
1636376940000|2021-11-08 13:09:00|85982|85957|85981.3|85956.3|85982|85957|85980.7|85955.7|22
1636376950000|2021-11-08 13:09:10|85981.5|85956.5|85982.1|85957.1|85982.2|85957.2|85981.1|85956.1|15
1636376960000|2021-11-08 13:09:20|85982.2|85957.2|85984.6|85959.6|85984.6|85959.6|85982|85957|18
1636376970000|2021-11-08 13:09:30|85984.5|85959.5|85989.3|85964.3|86000.6|85964.3|85983.4|85950.4|28
1636376980000|2021-11-08 13:09:40|85989.1|85964.1|85989.4|85964.4|85989.6|85964.6|85987.9|85962.9|33
1636376990000|2021-11-08 13:09:50|85989.5|85964.5|85987.7|85962.7|85990.1|85965.1|85986.3|85961.3|31
1636377000000|2021-11-08 13:10:00|85987.1|85962.1|85988.7|85963.7|85990|85965|85986.4|85961.4|35
1636377010000|2021-11-08 13:10:10|85988.6|85963.6|85987.2|85962.2|85990|85965|85986.6|85961.6|52
1636377020000|2021-11-08 13:10:20|85987.4|85962.4|86012|85962|86015.9|85978.4|85987.4|85961.5|45
1636377030000|2021-11-08 13:10:30|86012.1|85962.1|86011.8|85961.8|86014.8|85964.8|86011.2|85961.2|33
1636377040000|2021-11-08 13:10:40|86012.1|85962.1|86005.4|85955.4|86012.1|85973.9|85993.6|85955.4|46
1636377050000|2021-11-08 13:10:50|86005.5|85955.5|85988.6|85963.6|86005.8|85968.4|85988.2|85955.3|50
1636377060000|2021-11-08 13:11:00|85988.4|85963.4|85984.6|85959.6|85989.9|85964.9|85982.2|85957.2|53
1636377070000|2021-11-08 13:11:10|85985.1|85960.1|85989|85964|85989|85964|85983.4|85958.4|38
1636377080000|2021-11-08 13:11:20|85988.6|85963.6|85988.2|85963.2|85989.8|85964.8|85987.3|85962.3|30
1636377090000|2021-11-08 13:11:30|85988.5|85963.5|85990.1|85965.1|85991|85966|85984.3|85959.3|31
1636377100000|2021-11-08 13:11:40|85990.7|85965.7|86008.5|85958.5|86012.9|85978|85990.7|85953.3|51
1636377110000|2021-11-08 13:11:50|86008.7|85958.7|85993.6|85968.6|86010.8|85968.6|85992.3|85954.2|50
1636377120000|2021-11-08 13:12:00|85993.2|85968.2|85992.3|85967.3|85994.4|85969.4|85991.9|85966.9|40
1636377130000|2021-11-08 13:12:10|85992.2|85967.2|85990.2|85965.2|85993.8|85968.8|85989.9|85964.9|32
1636377140000|2021-11-08 13:12:20|85989.8|85964.8|85994.8|85969.8|85995.6|85970.6|85987.9|85962.9|40
1636377150000|2021-11-08 13:12:30|85995.4|85970.4|85996.9|85971.9|85998.3|85973.3|85994.7|85969.7|40
1636377160000|2021-11-08 13:12:40|85996.8|85971.8|85996.4|85971.4|85997.8|85972.8|85996.4|85971.4|19
1636377170000|2021-11-08 13:12:50|85996.6|85971.6|85995.4|85970.4|85997|85972|85994.2|85969.2|28
1636377180000|2021-11-08 13:13:00|85995.5|85970.5|86011.1|85986.1|86011.2|85986.2|85995.5|85970.5|56
1636377190000|2021-11-08 13:13:10|86009.7|85984.7|86011.5|85986.5|86012.6|85987.6|86009.4|85984.4|38
1636377200000|2021-11-08 13:13:20|86011.6|85986.6|86017.2|85992.2|86017.6|85992.6|86011.5|85986.5|51
1636377210000|2021-11-08 13:13:30|86017.8|85992.8|86028.1|86003.1|86043.1|86005.4|86017.8|85990|43
1636377220000|2021-11-08 13:13:40|86028.3|86003.3|86024.2|85999.2|86041|86003.4|86023.9|85989.2|42
1636377230000|2021-11-08 13:13:50|86023.3|85998.3|86021.2|85996.2|86038.1|85999.6|86019.3|85986.1|47
1636377240000|2021-11-08 13:14:00|86019.1|85994.1|86023.3|85998.3|86023.3|85998.3|86016.4|85991.4|51
1636377250000|2021-11-08 13:14:10|86022.8|85997.8|86022.4|85997.4|86034.1|85999.8|86021.2|85982.6|36
1636377260000|2021-11-08 13:14:20|86022.7|85997.7|86026.1|86001.1|86026.6|86001.6|86022.5|85997.5|39
1636377270000|2021-11-08 13:14:30|86024.7|85999.7|86032.9|85982.9|86035.5|85999.7|86021.4|85982.6|40
1636377280000|2021-11-08 13:14:40|86033.3|85983.3|86024|85999|86035|86001.2|86021.3|85982.9|42
1636377290000|2021-11-08 13:14:50|86023.7|85998.7|86020.9|85995.9|86036.4|85999.2|86019.7|85982.8|57
1636377300000|2021-11-08 13:15:00|86017.1|85992.1|86035.9|85985.9|86035.9|85997.8|86015.8|85984.8|44
1636377310000|2021-11-08 13:15:10|86034.7|85984.7|86027.2|86002.2|86038.4|86002.9|86022.2|85984.7|27
1636377320000|2021-11-08 13:15:20|86026.9|86001.9|86041.7|85991.7|86042.4|86005.5|86024.9|85990|47
1636377330000|2021-11-08 13:15:30|86029.3|86004.3|86030.6|86005.6|86042.5|86005.9|86027.2|85991.5|52
1636377340000|2021-11-08 13:15:40|86031.1|86006.1|86042.1|86017.1|86042.1|86017.1|86031.1|86006.1|48
1636377350000|2021-11-08 13:15:50|86045.1|86020.1|86042.2|86017.2|86045.1|86020.1|86040.3|86015.3|39
1636377360000|2021-11-08 13:16:00|86042|86017|86042.8|86017.8|86043.3|86018.3|86040.6|86015.6|38
1636377370000|2021-11-08 13:16:10|86043.5|86018.5|86041.8|86016.8|86044.2|86019.2|86041.8|86016.8|31
1636377380000|2021-11-08 13:16:20|86041.7|86016.7|86043.5|86018.5|86045.1|86020.1|86041.7|86016.7|45
1636377390000|2021-11-08 13:16:30|86044|86019|86046.7|86021.7|86048.8|86023.8|86043.8|86018.8|35
1636377400000|2021-11-08 13:16:40|86046.8|86021.8|86045.1|86020.1|86047.8|86022.8|86044.4|86019.4|33
1636377410000|2021-11-08 13:16:50|86045.5|86020.5|86040.6|86015.6|86046.3|86021.3|86037.8|86012.8|45
1636377420000|2021-11-08 13:17:00|86040.8|86015.8|86061.7|86011.7|86062.8|86024.5|86040.8|86009.6|46
1636377430000|2021-11-08 13:17:10|86061.8|86011.8|86042|86017|86062.4|86024.4|86041.1|86011.8|48
1636377440000|2021-11-08 13:17:20|86041.8|86016.8|86039.8|86014.8|86042|86017|86038.9|86013.9|34
1636377450000|2021-11-08 13:17:30|86039.5|86014.5|86038.9|86013.9|86040.8|86015.8|86037.8|86012.8|42
1636377460000|2021-11-08 13:17:40|86039.1|86014.1|86043.2|86018.2|86055.6|86019|86038.1|86003.3|40
1636377470000|2021-11-08 13:17:50|86043.4|86018.4|86034.9|86009.9|86043.6|86018.6|86033.2|86008.2|49
1636377480000|2021-11-08 13:18:00|86034.2|86009.2|86038.8|86013.8|86040.2|86015.2|86034.2|86009.2|51
1636377490000|2021-11-08 13:18:10|86038.9|86013.9|86038.1|86013.1|86042.2|86017.2|86037.7|86012.7|48
1636377500000|2021-11-08 13:18:20|86038.5|86013.5|86037.1|86012.1|86038.7|86013.7|86036.7|86011.7|41
1636377510000|2021-11-08 13:18:30|86036.9|86011.9|86038.6|86013.6|86038.7|86013.7|86036.9|86011.9|31
1636377520000|2021-11-08 13:18:40|86038.3|86013.3|86029.3|86004.3|86047|86013.9|86028|85993.9|35
1636377530000|2021-11-08 13:18:50|86028.7|86003.7|86029.6|86004.6|86030.7|86005.7|86028.5|86003.5|25
1636377540000|2021-11-08 13:19:00|86029.5|86004.5|86036.1|85986.1|86036.1|86007|86025.7|85986.1|35
1636377550000|2021-11-08 13:19:10|86022.2|85997.2|86028.7|85978.7|86029|85999.1|86014.1|85978.1|41
1636377560000|2021-11-08 13:19:20|86032|85982|86013.1|85988.1|86032|85992.4|86011.3|85979.8|37
1636377570000|2021-11-08 13:19:30|86012.9|85987.9|86010.6|85985.6|86014.1|85989.1|86009.4|85984.4|36
1636377580000|2021-11-08 13:19:40|86011.4|85986.4|86014.6|85989.6|86016|85991|86009.9|85984.9|38
1636377590000|2021-11-08 13:19:50|86014.7|85989.7|86015.6|85990.6|86016.9|85991.9|86014.7|85989.7|36
1636377600000|2021-11-08 13:20:00|86015.7|85990.7|86011.4|85986.4|86015.7|85990.7|86010.1|85985.1|43
1636377610000|2021-11-08 13:20:10|86011.7|85986.7|86011.3|85986.3|86013.5|85988.5|86009.7|85984.7|46
1636377620000|2021-11-08 13:20:20|86011.1|85986.1|86010.4|85985.4|86012.7|85987.7|86009.9|85984.9|40
1636377630000|2021-11-08 13:20:30|86010.3|85985.3|86009.3|85984.3|86011|85986|86007.4|85982.4|43
1636377640000|2021-11-08 13:20:40|86009.4|85984.4|86008.9|85983.9|86010|85985|86006|85981|51
1636377650000|2021-11-08 13:20:50|86009.3|85984.3|86009.6|85984.6|86011|85986|86008.4|85983.4|35
1636377660000|2021-11-08 13:21:00|86009.5|85984.5|86007.9|85982.9|86009.5|85984.5|86006.4|85981.4|38
1636377670000|2021-11-08 13:21:10|86008|85983|86001|85976|86008|85983|86000.7|85975.7|46
1636377680000|2021-11-08 13:21:20|86001.4|85976.4|86000.2|85975.2|86002.4|85977.4|85999.1|85974.1|44
1636377690000|2021-11-08 13:21:30|86000.1|85975.1|86004.2|85979.2|86004.7|85979.7|85999.5|85974.5|52
1636377700000|2021-11-08 13:21:40|86004.4|85979.4|86019|85969|86020.4|85982.4|86004.4|85968.1|33
1636377710000|2021-11-08 13:21:50|86019.2|85969.2|86003.5|85978.5|86019.6|85979.6|86003|85966.1|26
1636377720000|2021-11-08 13:22:00|86003.7|85978.7|86005.2|85980.2|86006.8|85981.8|86002.6|85977.6|51
1636377730000|2021-11-08 13:22:10|86005.5|85980.5|86006.4|85981.4|86008|85983|86003.8|85978.8|52
1636377740000|2021-11-08 13:22:20|86006.3|85981.3|86006.3|85981.3|86007.8|85982.8|86004.9|85979.9|44
1636377750000|2021-11-08 13:22:30|86006.4|85981.4|86008.9|85983.9|86009.2|85984.2|86005.8|85980.8|58
1636377760000|2021-11-08 13:22:40|86008.7|85983.7|86017.3|85992.3|86018.2|85993.2|86008.6|85983.6|52
1636377770000|2021-11-08 13:22:50|86017.4|85992.4|86027.8|85977.8|86032.5|85994.5|86017.4|85977.3|42
1636377780000|2021-11-08 13:23:00|86027.7|85977.7|86014.3|85964.3|86027.8|85977.8|85998.5|85958.9|57
1636377790000|2021-11-08 13:23:10|86014.2|85964.2|86009.9|85959.9|86015|85972.5|85996.8|85958.2|49
1636377800000|2021-11-08 13:23:20|86009.8|85959.8|86017.4|85967.4|86018|85978.5|86003.4|85959.8|43
1636377810000|2021-11-08 13:23:30|86016.8|85966.8|86006.6|85981.6|86017.5|85981.9|86001.5|85966.8|37
1636377820000|2021-11-08 13:23:40|86006.9|85981.9|86018.3|85968.3|86018.6|85982.7|86005.5|85967.3|35
1636377830000|2021-11-08 13:23:50|86018|85968|86002|85977|86018.2|85980.9|86002|85968|35
1636377840000|2021-11-08 13:24:00|86000.4|85975.4|85995.6|85970.6|86000.4|85975.4|85994.9|85969.9|43
1636377850000|2021-11-08 13:24:10|85996.3|85971.3|86006.1|85956.1|86009|85972.3|85991.1|85954.3|41
1636377860000|2021-11-08 13:24:20|86006.2|85956.2|86006.4|85956.4|86007.7|85969.5|85991.9|85955.9|38
1636377870000|2021-11-08 13:24:30|85995.3|85970.3|85999.8|85974.8|86000.6|85975.6|85995.3|85970.3|33
1636377880000|2021-11-08 13:24:40|85999.7|85974.7|86000.3|85975.3|86000.7|85975.7|85999.1|85974.1|29
1636377890000|2021-11-08 13:24:50|86000.1|85975.1|86002.2|85977.2|86002.2|85977.2|85999.6|85974.6|25
1636377900000|2021-11-08 13:25:00|86001.3|85976.3|86003.1|85978.1|86020.4|85984|86001.3|85969|31
1636377910000|2021-11-08 13:25:10|86003.6|85978.6|86004.9|85979.9|86006.8|85981.8|86003.3|85978.3|32
1636377920000|2021-11-08 13:25:20|86004.7|85979.7|86015.3|85965.3|86018|85980.6|86001.4|85964.3|45
1636377930000|2021-11-08 13:25:30|86014.6|85964.6|86000.4|85975.4|86014.6|85977.8|85998.9|85964.5|47
1636377940000|2021-11-08 13:25:40|85999.4|85974.4|86004.6|85979.6|86004.8|85979.8|85996.1|85971.1|54
1636377950000|2021-11-08 13:25:50|86004.8|85979.8|86003.4|85978.4|86006.2|85981.2|86001.7|85976.7|38
1636377960000|2021-11-08 13:26:00|86002.9|85977.9|86000.4|85975.4|86004.8|85979.8|85996.1|85971.1|42
1636377970000|2021-11-08 13:26:10|85997.6|85972.6|85996.4|85971.4|86007.9|85974.9|85995.5|85957.5|46
1636377980000|2021-11-08 13:26:20|85996.8|85971.8|85997.2|85972.2|86002.4|85977.4|85992.8|85967.8|48
1636377990000|2021-11-08 13:26:30|85998.1|85973.1|85996.2|85971.2|85998.1|85973.1|85995.6|85970.6|33
1636378000000|2021-11-08 13:26:40|85996.1|85971.1|85995.9|85970.9|85997.1|85972.1|85992.8|85967.8|42
1636378010000|2021-11-08 13:26:50|85995.5|85970.5|85996|85971|86002.5|85977.5|85994.2|85969.2|46
1636378020000|2021-11-08 13:27:00|85995.6|85970.6|85997.9|85972.9|85999|85974|85995.6|85970.6|33
1636378030000|2021-11-08 13:27:10|85997.3|85972.3|85985.4|85960.4|85997.3|85972.3|85984.9|85959.9|49
1636378040000|2021-11-08 13:27:20|85985.1|85960.1|85993.5|85968.5|86005.1|85969.6|85982.9|85947.9|53
1636378050000|2021-11-08 13:27:30|85993.8|85968.8|85993.2|85968.2|85994|85969|85991|85966|49
1636378060000|2021-11-08 13:27:40|85993.1|85968.1|85993.6|85968.6|85994.5|85969.5|85992.1|85967.1|32
1636378070000|2021-11-08 13:27:50|85994|85969|85990.9|85965.9|85994|85969|85989.4|85964.4|47
1636378080000|2021-11-08 13:28:00|85991|85966|85990|85965|85992.1|85967.1|85990|85965|37
1636378090000|2021-11-08 13:28:10|85989.9|85964.9|85986.7|85961.7|85989.9|85964.9|85983.4|85958.4|49
1636378100000|2021-11-08 13:28:20|85987.2|85962.2|85986.6|85961.6|85990.1|85965.1|85986.1|85961.1|53
1636378110000|2021-11-08 13:28:30|85987.4|85962.4|85989.9|85964.9|85990.1|85965.1|85982.5|85957.5|52
1636378120000|2021-11-08 13:28:40|85989.3|85964.3|85989.6|85964.6|85991|85966|85987.7|85962.7|41
1636378130000|2021-11-08 13:28:50|85989.2|85964.2|85991.4|85966.4|85991.8|85966.8|85988.9|85963.9|35
1636378140000|2021-11-08 13:29:00|85991.3|85966.3|85991.5|85966.5|85993.4|85968.4|85990.6|85965.6|38
1636378150000|2021-11-08 13:29:10|85991.7|85966.7|86000.2|85975.2|86002.7|85977.7|85988|85963|50
1636378160000|2021-11-08 13:29:20|85999.1|85974.1|86000.4|85975.4|86012.5|85976.4|85997.7|85960.7|35
1636378170000|2021-11-08 13:29:30|86000.5|85975.5|85994.4|85969.4|86012.4|85975.5|85993.4|85957.8|50
1636378180000|2021-11-08 13:29:40|85995.2|85970.2|85994.3|85969.3|85996.4|85971.4|85992.5|85967.5|50
1636378190000|2021-11-08 13:29:50|85995|85970|85993.1|85968.1|85995.4|85970.4|85991.2|85966.2|39
1636378200000|2021-11-08 13:30:00|85992.2|85967.2|85991.8|85966.8|85992.4|85967.4|85990.8|85965.8|30
1636378210000|2021-11-08 13:30:10|85991.9|85966.9|85996.3|85971.3|85996.3|85971.3|85991.9|85966.9|33
1636378220000|2021-11-08 13:30:20|85997|85972|86001.3|85976.3|86011.1|85978.7|85997|85959.9|53
1636378230000|2021-11-08 13:30:30|86001.2|85976.2|85993.3|85968.3|86001.7|85976.7|85988.7|85963.7|51
1636378240000|2021-11-08 13:30:40|85993.9|85968.9|85996.5|85971.5|85997.7|85972.7|85991.9|85966.9|44
1636378250000|2021-11-08 13:30:50|85996.8|85971.8|85997.3|85972.3|85997.5|85972.5|85995.6|85970.6|45
1636378260000|2021-11-08 13:31:00|85996.3|85971.3|85994.3|85969.3|85998.2|85973.2|85993.7|85968.7|45
1636378270000|2021-11-08 13:31:10|85994.9|85969.9|85996.8|85971.8|86006.6|85972.1|85991.9|85956.6|45
1636378280000|2021-11-08 13:31:20|85997|85972|85995.1|85970.1|85997.9|85972.9|85993.7|85968.7|46
1636378290000|2021-11-08 13:31:30|85995.2|85970.2|85990.8|85965.8|85996.6|85971.6|85989.6|85964.6|45
1636378300000|2021-11-08 13:31:40|85989.8|85964.8|85992.7|85967.7|85994.7|85969.7|85989.8|85964.8|46
1636378310000|2021-11-08 13:31:50|85992.8|85967.8|85988.2|85963.2|86001.8|85968.6|85988|85951.1|41
1636378320000|2021-11-08 13:32:00|85988.3|85963.3|85988.3|85963.3|86002.9|85965.7|85986.6|85951.6|34
1636378330000|2021-11-08 13:32:10|85988.4|85963.4|85983.9|85958.9|85988.8|85963.8|85982.7|85957.7|37
1636378340000|2021-11-08 13:32:20|85983.8|85958.8|85982.6|85957.6|85984.2|85959.2|85982.6|85957.6|35
1636378350000|2021-11-08 13:32:30|85983.5|85958.5|85994.5|85944.5|85995.2|85958.8|85978.1|85940.6|56
1636378360000|2021-11-08 13:32:40|85994.8|85944.8|85990.3|85940.3|85994.8|85957.9|85977.5|85939.9|46
1636378370000|2021-11-08 13:32:50|85990.7|85940.7|85978.6|85953.6|85991|85954.5|85977|85940.7|36
1636378380000|2021-11-08 13:33:00|85978.4|85953.4|85979.7|85954.7|85979.8|85954.8|85975.3|85950.3|42
1636378390000|2021-11-08 13:33:10|85979.8|85954.8|85981.2|85956.2|85993.8|85956.9|85978.4|85943.5|26
1636378400000|2021-11-08 13:33:20|85981.3|85956.3|85987.7|85962.7|85989.8|85964.8|85981.3|85956.3|48
1636378410000|2021-11-08 13:33:30|85987.5|85962.5|85988|85963|86003.9|85968|85986.8|85953.9|43
1636378420000|2021-11-08 13:33:40|85987.2|85962.2|85987.8|85962.8|85988.3|85963.3|85986.5|85961.5|31
1636378430000|2021-11-08 13:33:50|85987.7|85962.7|85983.9|85958.9|85997.2|85963|85982.5|85947.2|39
1636378440000|2021-11-08 13:34:00|85983.4|85958.4|85989.9|85939.9|85994.6|85959.7|85976.9|85939.4|51
1636378450000|2021-11-08 13:34:10|85989.5|85939.5|85977.9|85952.9|85991.8|85955.1|85977.8|85938.8|40
1636378460000|2021-11-08 13:34:20|85978.9|85953.9|85983.8|85958.8|85983.8|85958.8|85978.8|85953.8|34
1636378470000|2021-11-08 13:34:30|85984.1|85959.1|85989.4|85964.4|85989.6|85964.6|85984.1|85959.1|29
1636378480000|2021-11-08 13:34:40|85989|85964|85990.6|85965.6|85992.6|85967.6|85986.7|85961.7|30
1636378490000|2021-11-08 13:34:50|85990.8|85965.8|85990.7|85965.7|85991.1|85966.1|85988|85963|40
1636378500000|2021-11-08 13:35:00|85990.3|85965.3|85992.2|85967.2|85993.7|85968.7|85990.3|85965.3|44
1636378510000|2021-11-08 13:35:10|85991.9|85966.9|85990.4|85965.4|85992.6|85967.6|85989.7|85964.7|36
1636378520000|2021-11-08 13:35:20|85989.8|85964.8|85986|85961|85989.8|85964.8|85982.3|85957.3|37
1636378530000|2021-11-08 13:35:30|85985.8|85960.8|85985.9|85960.9|85987.3|85962.3|85985|85960|33
1636378540000|2021-11-08 13:35:40|85986.2|85961.2|85990.6|85965.6|85991.6|85966.6|85985.6|85960.6|25
1636378550000|2021-11-08 13:35:50|85991.3|85966.3|85989.2|85964.2|85991.3|85966.3|85989.2|85964.2|22
1636378560000|2021-11-08 13:36:00|85989.4|85964.4|85994.7|85969.7|85998.5|85973.5|85989.4|85964.4|44
1636378570000|2021-11-08 13:36:10|85995.9|85970.9|85993.9|85968.9|85997.2|85972.2|85993.2|85968.2|37
1636378580000|2021-11-08 13:36:20|85993.7|85968.7|85995.9|85970.9|85996.7|85971.7|85992|85967|32
1636378590000|2021-11-08 13:36:30|85996.3|85971.3|85995|85970|85996.5|85971.5|85994|85969|32
1636378600000|2021-11-08 13:36:40|85994.6|85969.6|85994.8|85969.8|85995.3|85970.3|85992.3|85967.3|32
1636378610000|2021-11-08 13:36:50|85994.6|85969.6|85992.5|85967.5|85995.1|85970.1|85992.5|85967.5|31
1636378620000|2021-11-08 13:37:00|85992.7|85967.7|85989.9|85964.9|86002.7|85968.8|85987.2|85950.8|40
1636378630000|2021-11-08 13:37:10|85989.7|85964.7|85989.5|85964.5|85992.7|85967.7|85988.2|85963.2|35
1636378640000|2021-11-08 13:37:20|85989.8|85964.8|85987.2|85962.2|85990|85965|85986.9|85961.9|37
1636378650000|2021-11-08 13:37:30|85987.4|85962.4|85989.1|85964.1|85989.1|85964.1|85987.4|85962.4|22
1636378660000|2021-11-08 13:37:40|85989|85964|85984.5|85959.5|85989|85964|85979.2|85954.2|38
1636378670000|2021-11-08 13:37:50|85983.3|85958.3|85984.8|85959.8|85986|85961|85983.3|85958.3|36
1636378680000|2021-11-08 13:38:00|85984.9|85959.9|85982.6|85957.6|85985.1|85960.1|85981.9|85956.9|34
1636378690000|2021-11-08 13:38:10|85982.2|85957.2|85985.3|85960.3|85985.3|85960.3|85980.1|85955.1|45
1636378700000|2021-11-08 13:38:20|85984.7|85959.7|85984.4|85959.4|85985.1|85960.1|85983.7|85958.7|25
1636378710000|2021-11-08 13:38:30|85984.5|85959.5|85986.6|85961.6|85987|85962|85983.1|85958.1|47
1636378720000|2021-11-08 13:38:40|85986.3|85961.3|85988.5|85963.5|85989.1|85964.1|85985.1|85960.1|46
1636378730000|2021-11-08 13:38:50|85988.6|85963.6|85990|85965|85990|85965|85986.6|85961.6|42
1636378740000|2021-11-08 13:39:00|85989.9|85964.9|85984.2|85959.2|85989.9|85964.9|85984.2|85959.2|35
1636378750000|2021-11-08 13:39:10|85985.1|85960.1|85980.3|85955.3|85985.1|85960.1|85980.3|85955.3|17
1636378760000|2021-11-08 13:39:20|85980.6|85955.6|85984.1|85959.1|85985.7|85960.7|85980|85955|52
1636378770000|2021-11-08 13:39:30|85984.2|85959.2|85989.2|85964.2|86000.8|85964.2|85983.6|85949.1|38
1636378780000|2021-11-08 13:39:40|85989.1|85964.1|85989.3|85964.3|85990|85965|85988.2|85963.2|23
1636378790000|2021-11-08 13:39:50|85989.1|85964.1|85988.7|85963.7|85990.7|85965.7|85983|85958|43
1636378800000|2021-11-08 13:40:00|85988.6|85963.6|85988.3|85963.3|85989|85964|85986.1|85961.1|29
1636378810000|2021-11-08 13:40:10|85988|85963|85985.1|85960.1|85988|85963|85981.8|85956.8|36
1636378820000|2021-11-08 13:40:20|85985|85960|85995.3|85970.3|85995.4|85970.4|85985|85960|44
1636378830000|2021-11-08 13:40:30|85995.5|85970.5|86003.3|85978.3|86007|85982|85995|85970|56
1636378840000|2021-11-08 13:40:40|86003.4|85978.4|86000.7|85975.7|86005.4|85980.4|85999.7|85974.7|48
1636378850000|2021-11-08 13:40:50|86000.6|85975.6|86009.7|85984.7|86010.7|85985.7|86000.6|85975.6|51
1636378860000|2021-11-08 13:41:00|86011.1|85986.1|86012.9|85987.9|86014.9|85989.9|86009.9|85984.9|49
1636378870000|2021-11-08 13:41:10|86013.4|85988.4|86031.1|85981.1|86031.2|85991.5|86012.7|85979.1|41
1636378880000|2021-11-08 13:41:20|86031.3|85981.3|86038.8|85988.8|86039.3|86001.9|86026.9|85981|53
1636378890000|2021-11-08 13:41:30|86039|85989|86041.3|85991.3|86041.9|86004.1|86025.7|85985.2|45
1636378900000|2021-11-08 13:41:40|86041.4|85991.4|86031.3|85981.3|86041.5|86003.1|86022.9|85981.3|46
1636378910000|2021-11-08 13:41:50|86018.9|85993.9|86019.5|85969.5|86032.8|85993.9|85999.2|85962|60
1636378920000|2021-11-08 13:42:00|86021.2|85971.2|86017.7|85967.7|86021.5|85971.5|86015.2|85965.2|42
1636378930000|2021-11-08 13:42:10|86017.9|85967.9|86012.8|85962.8|86018.4|85968.4|86008.7|85958.7|46
1636378940000|2021-11-08 13:42:20|86014|85964|86019.1|85969.1|86020.7|85970.7|86013.9|85963.9|47
1636378950000|2021-11-08 13:42:30|86019|85969|86018.4|85968.4|86019.7|85969.7|86018|85968|48
1636378960000|2021-11-08 13:42:40|86018.3|85968.3|86019.4|85969.4|86020.2|85970.2|86018.3|85968.3|19
1636378970000|2021-11-08 13:42:50|86019.2|85969.2|86021.2|85996.2|86034.6|85996.9|86013.8|85969.1|54
1636378980000|2021-11-08 13:43:00|86021.4|85996.4|86010.4|85985.4|86029|85996.4|86010.4|85977.4|43
1636378990000|2021-11-08 13:43:10|86010.3|85985.3|86014.8|85989.8|86015|85990|86008.6|85983.6|48
1636379000000|2021-11-08 13:43:20|86016.1|85991.1|86014.3|85989.3|86016.1|85991.1|86008.8|85983.8|48
1636379010000|2021-11-08 13:43:30|86015|85990|86038.6|85988.6|86040.1|86003.1|86014|85986.8|46
1636379020000|2021-11-08 13:43:40|86037.7|85987.7|86036.7|85986.7|86038.5|85988.5|86035.7|85985.7|37
1636379030000|2021-11-08 13:43:50|86036.8|85986.8|86026.5|86001.5|86038.3|86002.2|86023.8|85986.4|46
1636379040000|2021-11-08 13:44:00|86026.9|86001.9|86035|86010|86045.6|86010.5|86023.5|85987.6|43
1636379050000|2021-11-08 13:44:10|86034.6|86009.6|86034.4|86009.4|86035.6|86010.6|86034.3|86009.3|25
1636379060000|2021-11-08 13:44:20|86034.6|86009.6|86049.4|86024.4|86049.4|86024.4|86034.6|86009.6|54
1636379070000|2021-11-08 13:44:30|86050.7|86025.7|86048.1|86023.1|86062.6|86031.1|86043.8|86006.9|60
1636379080000|2021-11-08 13:44:40|86049|86024|86045.8|86020.8|86049.3|86024.3|86044.1|86019.1|48
1636379090000|2021-11-08 13:44:50|86045.9|86020.9|86061.2|86011.2|86063.2|86021.4|86045.8|86009.1|41
1636379100000|2021-11-08 13:45:00|86060.8|86010.8|86046.3|86021.3|86060.8|86022.6|86044.2|86010.7|49
1636379110000|2021-11-08 13:45:10|86046.7|86021.7|86047.6|86022.6|86048|86023|86045.5|86020.5|41
1636379120000|2021-11-08 13:45:20|86049.6|86024.6|86057.5|86032.5|86059.2|86034.2|86049.1|86024.1|52
1636379130000|2021-11-08 13:45:30|86057.6|86032.6|86060.5|86035.5|86062.3|86037.3|86055.5|86030.5|48
1636379140000|2021-11-08 13:45:40|86060.6|86035.6|86067.7|86042.7|86068|86043|86060.6|86035.6|47
1636379150000|2021-11-08 13:45:50|86067.4|86042.4|86055.1|86030.1|86067.6|86042.6|86054.3|86029.3|45
1636379160000|2021-11-08 13:46:00|86053.9|86028.9|86050.4|86025.4|86065|86028.9|86049.2|86013.1|57
1636379170000|2021-11-08 13:46:10|86050.9|86025.9|86055.4|86030.4|86055.6|86030.6|86049.7|86024.7|40
1636379180000|2021-11-08 13:46:20|86054.7|86029.7|86049.9|86024.9|86054.7|86029.7|86048|86023|40
1636379190000|2021-11-08 13:46:30|86049.6|86024.6|86050.1|86025.1|86059.8|86026.7|86046.4|86009|42
1636379200000|2021-11-08 13:46:40|86050.5|86025.5|86049.2|86024.2|86050.9|86025.9|86047.9|86022.9|49
1636379210000|2021-11-08 13:46:50|86050.2|86025.2|86057.2|86032.2|86057.9|86032.9|86049.4|86024.4|51
1636379220000|2021-11-08 13:47:00|86057.3|86032.3|86049.7|86024.7|86065.8|86033.9|86049.7|86014.8|45
1636379230000|2021-11-08 13:47:10|86048.9|86023.9|86052.5|86002.5|86055.6|86024.4|86040|86001.4|53
1636379240000|2021-11-08 13:47:20|86052.4|86002.4|86042.4|86017.4|86055.8|86023.8|86042.2|86002.4|49
1636379250000|2021-11-08 13:47:30|86044.2|86019.2|86045.6|86020.6|86046.6|86021.6|86041.7|86016.7|43
1636379260000|2021-11-08 13:47:40|86046.1|86021.1|86050|86025|86052.2|86027.2|86045.4|86020.4|44
1636379270000|2021-11-08 13:47:50|86050.2|86025.2|86051.8|86026.8|86051.9|86026.9|86049.9|86024.9|27
1636379280000|2021-11-08 13:48:00|86051.7|86026.7|86054.5|86029.5|86056.4|86031.4|86044.5|86019.5|53
1636379290000|2021-11-08 13:48:10|86053.7|86028.7|86052.2|86027.2|86053.7|86028.7|86051.7|86026.7|32
1636379300000|2021-11-08 13:48:20|86052.3|86027.3|86045.2|86020.2|86052.4|86027.4|86045.1|86020.1|43
1636379310000|2021-11-08 13:48:30|86045.1|86020.1|86043.7|86018.7|86046.8|86021.8|86042.9|86017.9|40
1636379320000|2021-11-08 13:48:40|86044.5|86019.5|86042.2|86017.2|86047.3|86022.3|86041.7|86016.7|42
1636379330000|2021-11-08 13:48:50|86044.2|86019.2|86049|86024|86049.6|86024.6|86043.8|86018.8|48
1636379340000|2021-11-08 13:49:00|86049.1|86024.1|86048.1|86023.1|86049.8|86024.8|86046.9|86021.9|43
1636379350000|2021-11-08 13:49:10|86048.7|86023.7|86051.4|86026.4|86052.7|86027.7|86046.6|86021.6|37
1636379360000|2021-11-08 13:49:20|86051.2|86026.2|86051.5|86026.5|86052.5|86027.5|86049.9|86024.9|38
1636379370000|2021-11-08 13:49:30|86051.4|86026.4|86048.9|86023.9|86051.9|86026.9|86046|86021|39
1636379380000|2021-11-08 13:49:40|86048.6|86023.6|86045.7|86020.7|86049.1|86024.1|86045.7|86020.7|40
1636379390000|2021-11-08 13:49:50|86045.8|86020.8|86047.3|86022.3|86047.3|86022.3|86044.3|86019.3|42
1636379400000|2021-11-08 13:50:00|86047.4|86022.4|86041.9|86016.9|86057.8|86022.4|86040.3|86007.1|52
1636379410000|2021-11-08 13:50:10|86041.8|86016.8|86045.3|86020.3|86045.3|86020.3|86041.1|86016.1|37
1636379420000|2021-11-08 13:50:20|86044.5|86019.5|86043.9|86018.9|86045.9|86020.9|86043.2|86018.2|42
1636379430000|2021-11-08 13:50:30|86041.3|86016.3|86040.4|86015.4|86043.5|86018.5|86040.1|86015.1|28
1636379440000|2021-11-08 13:50:40|86040.3|86015.3|86041.5|86016.5|86044.4|86019.4|86040.3|86015.3|31
1636379450000|2021-11-08 13:50:50|86041.2|86016.2|86045.1|86020.1|86047.2|86022.2|86039.5|86014.5|59
1636379460000|2021-11-08 13:51:00|86045.7|86020.7|86042.9|86017.9|86046.6|86021.6|86041|86016|42
1636379470000|2021-11-08 13:51:10|86042.8|86017.8|86044.5|86019.5|86058.8|86024.4|86042.7|86008.2|48
1636379480000|2021-11-08 13:51:20|86044.4|86019.4|86052.2|86027.2|86052.6|86027.6|86043.8|86018.8|42
1636379490000|2021-11-08 13:51:30|86051.8|86026.8|86051.6|86026.6|86052.2|86027.2|86050|86025|31
1636379500000|2021-11-08 13:51:40|86051.7|86026.7|86053.2|86028.2|86053.9|86028.9|86051.1|86026.1|23
1636379510000|2021-11-08 13:51:50|86053.5|86028.5|86061.3|86011.3|86061.3|86032.5|86046|86009.2|39
1636379520000|2021-11-08 13:52:00|86060.7|86010.7|86052.6|86027.6|86060.8|86029.7|86046.8|86010.7|55
1636379530000|2021-11-08 13:52:10|86053|86028|86053.4|86003.4|86055|86028|86041|86002.7|41
1636379540000|2021-11-08 13:52:20|86053.2|86003.2|86047.3|86022.3|86062|86024.1|86046.1|86003.2|41
1636379550000|2021-11-08 13:52:30|86046.8|86021.8|86051|86026|86063.8|86026.6|86045.2|86007.5|52
1636379560000|2021-11-08 13:52:40|86051.5|86026.5|86048.1|86023.1|86062.6|86026.5|86048|86009.4|45
1636379570000|2021-11-08 13:52:50|86048|86023|86049.5|86024.5|86050.4|86025.4|86046.2|86021.2|48
1636379580000|2021-11-08 13:53:00|86049.7|86024.7|86061.4|86011.4|86061.4|86028.9|86049.7|86011|44
1636379590000|2021-11-08 13:53:10|86061.5|86011.5|86060.7|86010.7|86062.7|86012.7|86060.1|86010.1|52
1636379600000|2021-11-08 13:53:20|86060.6|86010.6|86050.6|86000.6|86060.6|86018.1|86038.9|85997.4|56
1636379610000|2021-11-08 13:53:30|86049.6|85999.6|86050.5|86000.5|86052|86002|86049.3|85999.3|45
1636379620000|2021-11-08 13:53:40|86050.4|86000.4|86037.8|86012.8|86051.3|86012.9|86033.6|85996.7|45
1636379630000|2021-11-08 13:53:50|86037.9|86012.9|86045.4|86020.4|86045.4|86020.4|86035.9|86010.9|46
1636379640000|2021-11-08 13:54:00|86057.1|86007.1|86051.4|86026.4|86062.9|86026.4|86045.6|86007.1|57
1636379650000|2021-11-08 13:54:10|86051.7|86026.7|86052.3|86027.3|86065.5|86030.8|86048.3|86009.9|58
1636379660000|2021-11-08 13:54:20|86052.2|86027.2|86068.6|86018.6|86069.7|86028.4|86050.1|86012.4|42
1636379670000|2021-11-08 13:54:30|86069.4|86019.4|86066|86016|86069.4|86031.7|86054.1|86014.2|47
1636379680000|2021-11-08 13:54:40|86065.9|86015.9|86060.4|86035.4|86072.4|86035.6|86053.2|86015.5|50
1636379690000|2021-11-08 13:54:50|86060.6|86035.6|86077|86027|86077.2|86039.6|86059.1|86024.2|53
1636379700000|2021-11-08 13:55:00|86076.8|86026.8|86068.6|86043.6|86082.1|86045.8|86065.5|86026.7|57
1636379710000|2021-11-08 13:55:10|86067.4|86042.4|86083.5|86033.5|86084|86050.5|86067.4|86031.8|52
1636379720000|2021-11-08 13:55:20|86083.7|86033.7|86071.1|86021.1|86083.7|86045.3|86057.2|86020.9|53
1636379730000|2021-11-08 13:55:30|86070.9|86020.9|86072.1|86022.1|86072.1|86022.1|86069.7|86019.7|34
1636379740000|2021-11-08 13:55:40|86071.9|86021.9|86056.1|86006.1|86072|86029.9|86045.5|86006|42
1636379750000|2021-11-08 13:55:50|86056.7|86006.7|86062|86012|86062|86024.3|86049.3|86004.2|47
1636379760000|2021-11-08 13:56:00|86048.9|86023.9|86061.6|86011.6|86062.9|86026|86048.9|86005.3|40
1636379770000|2021-11-08 13:56:10|86062|86012|86068.8|86018.8|86069.9|86019.9|86061.3|86011.3|34
1636379780000|2021-11-08 13:56:20|86058.1|86033.1|86060.5|86010.5|86063.7|86033.1|86047.9|86010|41
1636379790000|2021-11-08 13:56:30|86060.3|86010.3|86039.7|86014.7|86060.9|86026|86038.8|86009.2|46
1636379800000|2021-11-08 13:56:40|86041.1|86016.1|86033.9|86008.9|86048.4|86016.1|86033.9|85997.5|52
1636379810000|2021-11-08 13:56:50|86033.7|86008.7|86048.2|85998.2|86049.9|86009.2|86033.7|85995.7|46
1636379820000|2021-11-08 13:57:00|86048.1|85998.1|86036.1|86011.1|86048.5|86011.9|86035.8|85997.6|35
1636379830000|2021-11-08 13:57:10|86036|86011|86037.3|86012.3|86037.7|86012.7|86036|86011|21
1636379840000|2021-11-08 13:57:20|86035.1|86010.1|86033.2|86008.2|86047.7|86010.5|86030.5|85991.9|57
1636379850000|2021-11-08 13:57:30|86034|86009|86048.2|85998.2|86049.9|86012.4|86034|85996.7|48
1636379860000|2021-11-08 13:57:40|86047.7|85997.7|86036.7|86011.7|86049.2|86012|86035.7|85997.7|20
1636379870000|2021-11-08 13:57:50|86036.4|86011.4|86034.1|86009.1|86036.9|86011.9|86033.6|86008.6|26
1636379880000|2021-11-08 13:58:00|86034.9|86009.9|86035.1|86010.1|86049.6|86013.8|86034.8|85998.7|40
1636379890000|2021-11-08 13:58:10|86034.9|86009.9|86049.7|85999.7|86051.8|86014.8|86034.8|85999.1|46
1636379900000|2021-11-08 13:58:20|86049.9|85999.9|86055.9|86005.9|86055.9|86016.1|86039.5|85999.4|40
1636379910000|2021-11-08 13:58:30|86056.4|86006.4|86044.3|86019.3|86058.1|86019.8|86043.2|86005.7|35
1636379920000|2021-11-08 13:58:40|86044.1|86019.1|86044.9|86019.9|86045.3|86020.3|86043|86018|32
1636379930000|2021-11-08 13:58:50|86044.8|86019.8|86044.1|86019.1|86044.9|86019.9|86042.1|86017.1|40
1636379940000|2021-11-08 13:59:00|86044.4|86019.4|86043.1|86018.1|86055.9|86021.1|86042.5|86004.5|41
1636379950000|2021-11-08 13:59:10|86042.7|86017.7|86045.8|86020.8|86045.8|86020.8|86040.2|86015.2|30
1636379960000|2021-11-08 13:59:20|86045.6|86020.6|86044.9|86019.9|86046.4|86021.4|86041.5|86016.5|42
1636379970000|2021-11-08 13:59:30|86044.7|86019.7|86053.2|86028.2|86063.5|86029.7|86044.5|86012.9|39
1636379980000|2021-11-08 13:59:40|86053.4|86028.4|86057.1|86032.1|86069.2|86035.8|86052.7|86019.2|49
1636379990000|2021-11-08 13:59:50|86057.3|86032.3|86054.8|86029.8|86057.4|86032.4|86054.8|86029.8|34
1636380000000|2021-11-08 14:00:00|86053.4|86028.4|86049.5|86024.5|86061.6|86031.8|86045.5|86011.6|62
1636380010000|2021-11-08 14:00:10|86049.9|86024.9|86101|86051|86104.5|86066.7|86049.9|86014.2|75
1636380020000|2021-11-08 14:00:20|86100.9|86050.9|86069.3|86019.3|86102.3|86061.1|86069.3|86019.3|73
1636380030000|2021-11-08 14:00:30|86069.8|86019.8|86071|86021|86076|86034.8|86059.5|86018.3|62
1636380040000|2021-11-08 14:00:40|86070.9|86020.9|86061.2|86011.2|86070.9|86027.1|86049.4|86010.6|57
1636380050000|2021-11-08 14:00:50|86060.3|86010.3|86057|86007|86060.3|86010.3|86054.9|86004.9|45
1636380060000|2021-11-08 14:01:00|86057.9|86007.9|86047.4|85997.4|86057.9|86020.1|86036.4|85997.4|64
1636380070000|2021-11-08 14:01:10|86048.4|85998.4|85996.7|85946.7|86049.1|86012.4|85995.4|85945.4|75
1636380080000|2021-11-08 14:01:20|85996.9|85946.9|85992.7|85942.7|85997.3|85947.3|85991.3|85941.3|56
1636380090000|2021-11-08 14:01:30|85993.4|85943.4|86007.4|85957.4|86008.5|85958.5|85992.4|85942.4|65
1636380100000|2021-11-08 14:01:40|86006.7|85956.7|86004.3|85954.3|86012.7|85972.8|85997.8|85953.8|55
1636380110000|2021-11-08 14:01:50|86004.5|85954.5|85989.7|85964.7|86013.6|85966.1|85989.6|85952|59
1636380120000|2021-11-08 14:02:00|85989.3|85964.3|86001.8|85951.8|86006.1|85966.4|85988.5|85947.2|57
1636380130000|2021-11-08 14:02:10|86002.1|85952.1|86005|85955|86006.8|85956.8|85996.1|85946.1|57
1636380140000|2021-11-08 14:02:20|86002.1|85952.1|86004.1|85954.1|86004.9|85954.9|85999.5|85949.5|47
1636380150000|2021-11-08 14:02:30|86004.2|85954.2|86004.7|85954.7|86004.8|85967.4|85987.7|85949.5|49
1636380160000|2021-11-08 14:02:40|86004.5|85954.5|86003.8|85953.8|86006.3|85956.3|86003.1|85953.1|38
1636380170000|2021-11-08 14:02:50|86003.4|85953.4|86008.9|85958.9|86011.5|85973.3|85994.2|85950.5|45
1636380180000|2021-11-08 14:03:00|85998.4|85973.4|85999.6|85974.6|86014.7|85978.9|85996.5|85962.1|54
1636380190000|2021-11-08 14:03:10|85996.2|85971.2|86014.1|85964.1|86016.8|85981.7|85996.2|85961.9|56
1636380200000|2021-11-08 14:03:20|86013.8|85963.8|86014.7|85989.7|86024.4|85990.3|86006.8|85963.8|61
1636380210000|2021-11-08 14:03:30|86015.4|85990.4|86013.1|85988.1|86027.8|85991.1|86010.3|85977.2|59
1636380220000|2021-11-08 14:03:40|86013.4|85988.4|86013|85988|86014.3|85989.3|86011.9|85986.9|41
1636380230000|2021-11-08 14:03:50|86013.4|85988.4|86016.6|85991.6|86016.8|85991.8|86012.3|85987.3|48
1636380240000|2021-11-08 14:04:00|86016.3|85991.3|86006.7|85981.7|86018.7|85993.7|86006.2|85981.2|51
1636380250000|2021-11-08 14:04:10|86006.1|85981.1|86017|85992|86017|85992|86005.7|85980.7|58
1636380260000|2021-11-08 14:04:20|86016.7|85991.7|86015|85990|86017.3|85992.3|86013.2|85988.2|45
1636380270000|2021-11-08 14:04:30|86015.4|85990.4|86017.3|85992.3|86017.4|85992.4|86012.4|85987.4|55
1636380280000|2021-11-08 14:04:40|86017.5|85992.5|86019|85994|86019.2|85994.2|86016.4|85991.4|44
1636380290000|2021-11-08 14:04:50|86019.1|85994.1|86019.9|85994.9|86019.9|85994.9|86008.6|85983.6|54
1636380300000|2021-11-08 14:05:00|86019.2|85994.2|86026.4|86001.4|86027.1|86002.1|86016.6|85991.6|60
1636380310000|2021-11-08 14:05:10|86027.5|86002.5|86021.7|85996.7|86036.8|86002.5|86020.6|85982.4|45
1636380320000|2021-11-08 14:05:20|86021.8|85996.8|86018.4|85993.4|86021.8|85996.8|86016.3|85991.3|40
1636380330000|2021-11-08 14:05:30|86018|85993|86031.6|86006.6|86035.8|86008.1|86017.9|85985|54
1636380340000|2021-11-08 14:05:40|86032.4|86007.4|86036.9|86011.9|86050.3|86013.5|86029.4|85994.4|48
1636380350000|2021-11-08 14:05:50|86037|86012|86043.9|86018.9|86043.9|86018.9|86036.4|86011.4|51
1636380360000|2021-11-08 14:06:00|86043.5|86018.5|86052.6|86002.6|86054.5|86019.4|86040.9|86002.3|42
1636380370000|2021-11-08 14:06:10|86052.5|86002.5|86047.2|86022.2|86058.2|86023|86044.1|86002.5|47
1636380380000|2021-11-08 14:06:20|86046.9|86021.9|86042.5|86017.5|86056.4|86025.2|86042|86005.8|50
1636380390000|2021-11-08 14:06:30|86042.4|86017.4|86043.4|86018.4|86045.2|86020.2|86041.1|86016.1|34
1636380400000|2021-11-08 14:06:40|86043.5|86018.5|86046.9|86021.9|86046.9|86021.9|86040.8|86015.8|49
1636380410000|2021-11-08 14:06:50|86047|86022|86046.1|86021.1|86048.5|86023.5|86045.2|86020.2|40
1636380420000|2021-11-08 14:07:00|86046.2|86021.2|86067.8|86017.8|86067.8|86030.4|86046.1|86014.9|47
1636380430000|2021-11-08 14:07:10|86067.6|86017.6|86035.4|86010.4|86068.1|86031.1|86034.5|86009.5|52
1636380440000|2021-11-08 14:07:20|86035.1|86010.1|86042.5|85992.5|86045.5|86010.1|86030.8|85989.5|47
1636380450000|2021-11-08 14:07:30|86029.8|86004.8|86030.3|86005.3|86031|86006|86029.5|86004.5|38
1636380460000|2021-11-08 14:07:40|86030.7|86005.7|86028.8|86003.8|86031.4|86006.4|86028.7|86003.7|35
1636380470000|2021-11-08 14:07:50|86028.9|86003.9|86028.5|86003.5|86042.4|86004|86028|85990.3|31
1636380480000|2021-11-08 14:08:00|86029.2|86004.2|86026.9|86001.9|86029.2|86004.2|86023.3|85998.3|47
1636380490000|2021-11-08 14:08:10|86027|86002|86025.6|86000.6|86027.6|86002.6|86025.6|86000.6|33
1636380500000|2021-11-08 14:08:20|86025.8|86000.8|86027.2|86002.2|86027.2|86002.2|86025.8|86000.8|26
1636380510000|2021-11-08 14:08:30|86027.3|86002.3|86036.8|86011.8|86038.3|86013.3|86021.1|85996.1|49
1636380520000|2021-11-08 14:08:40|86037.1|86012.1|86044.5|86019.5|86055.7|86021.2|86035.6|86003.2|39
1636380530000|2021-11-08 14:08:50|86044.6|86019.6|86043.1|86018.1|86045.3|86020.3|86041.4|86016.4|43
1636380540000|2021-11-08 14:09:00|86043.7|86018.7|86044.7|86019.7|86058|86021.2|86042|86006.7|46
1636380550000|2021-11-08 14:09:10|86044.5|86019.5|86042.2|86017.2|86055.5|86020.3|86042.1|86004.2|40
1636380560000|2021-11-08 14:09:20|86043|86018|86047|86022|86048.3|86023.3|86042.3|86017.3|34
1636380570000|2021-11-08 14:09:30|86047.2|86022.2|86048.4|86023.4|86048.5|86023.5|86045.9|86020.9|32
1636380580000|2021-11-08 14:09:40|86048.6|86023.6|86043.2|86018.2|86048.6|86023.6|86043|86018|40
1636380590000|2021-11-08 14:09:50|86042.9|86017.9|86042.4|86017.4|86044|86019|86037.1|86012.1|50
1636380600000|2021-11-08 14:10:00|86042.2|86017.2|86046.2|86021.2|86046.4|86021.4|86042.2|86017.2|39
1636380610000|2021-11-08 14:10:10|86046.4|86021.4|86033.5|86008.5|86046.4|86021.4|86031.9|86006.9|51
1636380620000|2021-11-08 14:10:20|86033.8|86008.8|86035.4|86010.4|86037.5|86012.5|86032.9|86007.9|38
1636380630000|2021-11-08 14:10:30|86035.2|86010.2|86026.2|86001.2|86035.3|86010.3|86025.7|86000.7|40
1636380640000|2021-11-08 14:10:40|86026.3|86001.3|86026.4|86001.4|86030.4|86005.4|86025.4|86000.4|39
1636380650000|2021-11-08 14:10:50|86026.5|86001.5|86033.1|85983.1|86033.1|86001.9|86020|85982.2|52
1636380660000|2021-11-08 14:11:00|86031.5|85981.5|86020.8|85995.8|86031.5|85996.4|86017.2|85979.8|60
1636380670000|2021-11-08 14:11:10|86020.7|85995.7|86016.4|85991.4|86020.9|85995.9|86016|85991|38
1636380680000|2021-11-08 14:11:20|86015.9|85990.9|86016.4|85991.4|86018|85993|86013.5|85988.5|45
1636380690000|2021-11-08 14:11:30|86016.6|85991.6|86014.1|85989.1|86018|85993|86014.1|85989.1|42
1636380700000|2021-11-08 14:11:40|86014.5|85989.5|86017.4|85992.4|86018|85993|86014.1|85989.1|39
1636380710000|2021-11-08 14:11:50|86017.3|85992.3|86014|85989|86022.6|85997.6|86011.5|85986.5|47
1636380720000|2021-11-08 14:12:00|86013.3|85988.3|86011.4|85986.4|86019.3|85994.3|86010.5|85985.5|60
1636380730000|2021-11-08 14:12:10|86010.8|85985.8|86015.3|85990.3|86019.4|85994.4|86010.6|85985.6|64
1636380740000|2021-11-08 14:12:20|86014.7|85989.7|85997.7|85972.7|86014.7|85989.7|85995.3|85970.3|44
1636380750000|2021-11-08 14:12:30|85997.8|85972.8|86001.1|85976.1|86001.4|85976.4|85997.2|85972.2|42
1636380760000|2021-11-08 14:12:40|86001.2|85976.2|86004.9|85979.9|86005.8|85980.8|86000.8|85975.8|45
1636380770000|2021-11-08 14:12:50|86007|85982|86004.4|85979.4|86009.5|85984.5|86004|85979|46
1636380780000|2021-11-08 14:13:00|86004.2|85979.2|85990.2|85965.2|86004.7|85979.7|85989.2|85964.2|60
1636380790000|2021-11-08 14:13:10|85990.7|85965.7|85985.7|85960.7|86002.7|85965.7|85984.5|85952|51
1636380800000|2021-11-08 14:13:20|85985.9|85960.9|85979.2|85954.2|85986.4|85961.4|85976.9|85951.9|52
1636380810000|2021-11-08 14:13:30|85978.2|85953.2|85974.3|85949.3|85988.4|85957.1|85974.1|85937|45
1636380820000|2021-11-08 14:13:40|85974.8|85949.8|85974.8|85949.8|85989.4|85952.1|85972.1|85933.1|56
1636380830000|2021-11-08 14:13:50|85974.4|85949.4|85978.6|85953.6|85979.7|85954.7|85973.5|85948.5|42
1636380840000|2021-11-08 14:14:00|85979.2|85954.2|85976.5|85926.5|85984.4|85954.2|85963.8|85925.2|54
1636380850000|2021-11-08 14:14:10|85975.7|85925.7|85967.9|85942.9|85980.5|85943.5|85966.9|85925.7|54
1636380860000|2021-11-08 14:14:20|85967.8|85942.8|85976.2|85951.2|85984.7|85951.8|85966.7|85929.4|40
1636380870000|2021-11-08 14:14:30|85976.1|85951.1|85966.2|85941.2|85986.8|85951.1|85965.9|85936.8|48
1636380880000|2021-11-08 14:14:40|85966.1|85941.1|85964|85939|85966.5|85941.5|85963|85938|52
1636380890000|2021-11-08 14:14:50|85963.1|85938.1|85967.6|85942.6|85967.9|85942.9|85963.1|85938.1|41
1636380900000|2021-11-08 14:15:00|85967.2|85942.2|85960.9|85935.9|85974.4|85942.2|85956.9|85922.7|51
1636380910000|2021-11-08 14:15:10|85961.5|85936.5|85960.6|85935.6|85965.1|85940.1|85959.6|85934.6|47
1636380920000|2021-11-08 14:15:20|85960.8|85935.8|85965.3|85940.3|85966.8|85941.8|85958.1|85933.1|45
1636380930000|2021-11-08 14:15:30|85966|85941|85970.8|85945.8|85970.8|85945.8|85964.7|85939.7|49
1636380940000|2021-11-08 14:15:40|85970.4|85945.4|85968.9|85943.9|85971.1|85946.1|85968.1|85943.1|43
1636380950000|2021-11-08 14:15:50|85968.4|85943.4|85969.3|85944.3|85971.2|85946.2|85966.7|85941.7|45
1636380960000|2021-11-08 14:16:00|85969.6|85944.6|85971.2|85946.2|85972.5|85947.5|85969.6|85944.6|53
1636380970000|2021-11-08 14:16:10|85971.6|85946.6|85969.8|85944.8|85973.1|85948.1|85967.2|85942.2|54
1636380980000|2021-11-08 14:16:20|85969.9|85944.9|85971.2|85946.2|85971.6|85946.6|85969.5|85944.5|38
1636380990000|2021-11-08 14:16:30|85971.1|85946.1|85970|85945|85971.1|85946.1|85969.6|85944.6|18
1636381000000|2021-11-08 14:16:40|85970.1|85945.1|85972.7|85947.7|85973.1|85948.1|85966.5|85941.5|33
1636381010000|2021-11-08 14:16:50|85973.4|85948.4|85965.8|85940.8|85973.4|85948.4|85965.5|85940.5|41
1636381020000|2021-11-08 14:17:00|85966.1|85941.1|85959|85934|85966.1|85941.1|85958.5|85933.5|40
1636381030000|2021-11-08 14:17:10|85959.1|85934.1|85954.8|85929.8|85961.3|85936.3|85954.6|85929.6|55
1636381040000|2021-11-08 14:17:20|85954.4|85929.4|85967.2|85917.2|85968.4|85930.2|85951.4|85916.1|48
1636381050000|2021-11-08 14:17:30|85967.1|85917.1|85949.3|85924.3|85967.1|85926|85948.3|85910.9|47
1636381060000|2021-11-08 14:17:40|85948.8|85923.8|85945.3|85920.3|85949|85924|85944.3|85919.3|48
1636381070000|2021-11-08 14:17:50|85945.2|85920.2|85941.8|85916.8|85945.2|85920.2|85940.7|85915.7|52
1636381080000|2021-11-08 14:18:00|85942.1|85917.1|85940.7|85915.7|85942.7|85917.7|85936.6|85911.6|50
1636381090000|2021-11-08 14:18:10|85940.9|85915.9|85923.7|85898.7|85946.6|85916.9|85920.4|85882.1|72
1636381100000|2021-11-08 14:18:20|85923.6|85898.6|85926.3|85901.3|85938.8|85901.4|85922.7|85887.8|52
1636381110000|2021-11-08 14:18:30|85926|85901|85927.1|85902.1|85928.5|85903.5|85922.4|85897.4|53
1636381120000|2021-11-08 14:18:40|85927.2|85902.2|85922.1|85897.1|85935|85902.2|85918.2|85883.5|49
1636381130000|2021-11-08 14:18:50|85923.4|85898.4|85923.7|85898.7|85924.3|85899.3|85921.2|85896.2|56
1636381140000|2021-11-08 14:19:00|85924|85899|85921.2|85896.2|85925.5|85900.5|85920.2|85895.2|61
1636381150000|2021-11-08 14:19:10|85920.5|85895.5|85913.2|85888.2|85920.5|85895.5|85911.6|85886.6|58
1636381160000|2021-11-08 14:19:20|85913|85888|85915.8|85890.8|85916.9|85891.9|85913|85888|57
1636381170000|2021-11-08 14:19:30|85915.2|85890.2|85919.4|85894.4|85920|85895|85915.2|85890.2|47
1636381180000|2021-11-08 14:19:40|85919.5|85894.5|85927.3|85902.3|85930.3|85905.3|85918.4|85893.4|55
1636381190000|2021-11-08 14:19:50|85927.2|85902.2|85925.4|85900.4|85928.1|85903.1|85924.9|85899.9|55
1636381200000|2021-11-08 14:20:00|85925.8|85900.8|85931.2|85906.2|85931.9|85906.9|85919.2|85894.2|59
1636381210000|2021-11-08 14:20:10|85930.3|85905.3|85929.1|85904.1|85934.4|85909.4|85928.9|85903.9|65
1636381220000|2021-11-08 14:20:20|85929.3|85904.3|85927.6|85902.6|85930.7|85905.7|85926.9|85901.9|38
1636381230000|2021-11-08 14:20:30|85928.2|85903.2|85929.1|85904.1|85930.5|85905.5|85927.3|85902.3|40
1636381240000|2021-11-08 14:20:40|85929.2|85904.2|85938.3|85913.3|85951.1|85913.7|85928.8|85901.1|49
1636381250000|2021-11-08 14:20:50|85938|85913|85933.8|85908.8|85938.2|85913.2|85931.3|85906.3|45
1636381260000|2021-11-08 14:21:00|85933.4|85908.4|85933.6|85908.6|85937.2|85912.2|85931.7|85906.7|55
1636381270000|2021-11-08 14:21:10|85934.1|85909.1|85935.6|85910.6|85936.7|85911.7|85934.1|85909.1|34
1636381280000|2021-11-08 14:21:20|85935.9|85910.9|85943.2|85918.2|85946.1|85921.1|85935.6|85910.6|52
1636381290000|2021-11-08 14:21:30|85943.4|85918.4|85941.6|85916.6|85944.8|85919.8|85940.5|85915.5|42
1636381300000|2021-11-08 14:21:40|85941.7|85916.7|85946.5|85921.5|85946.5|85921.5|85937.6|85912.6|45
1636381310000|2021-11-08 14:21:50|85948.4|85923.4|85962.8|85912.8|85963.3|85925.1|85948.3|85911.8|45
1636381320000|2021-11-08 14:22:00|85962.7|85912.7|85952.6|85927.6|85964.3|85934.1|85951|85912.7|56
1636381330000|2021-11-08 14:22:10|85953.2|85928.2|85961.9|85911.9|85964.6|85928.2|85950.4|85911.6|42
1636381340000|2021-11-08 14:22:20|85962.1|85912.1|85952.1|85902.1|85962.7|85912.7|85952.1|85902.1|60
1636381350000|2021-11-08 14:22:30|85952.9|85902.9|85937.5|85912.5|85952.9|85916.4|85937.4|85902.8|34
1636381360000|2021-11-08 14:22:40|85937.8|85912.8|85932|85907|85941.7|85916.7|85931.3|85906.3|45
1636381370000|2021-11-08 14:22:50|85932.4|85907.4|85921.3|85896.3|85933.8|85908.8|85921|85896|49
1636381380000|2021-11-08 14:23:00|85921.4|85896.4|85921.9|85896.9|85926.2|85901.2|85921.3|85896.3|54
1636381390000|2021-11-08 14:23:10|85922.1|85897.1|85925.6|85900.6|85927.5|85902.5|85921.9|85896.9|33
1636381400000|2021-11-08 14:23:20|85925.4|85900.4|85926.4|85901.4|85926.4|85901.4|85924.9|85899.9|31
1636381410000|2021-11-08 14:23:30|85926.1|85901.1|85932.2|85907.2|85932.6|85907.6|85926.1|85901.1|46
1636381420000|2021-11-08 14:23:40|85932.4|85907.4|85928.2|85903.2|85934.2|85909.2|85928.2|85903.2|37
1636381430000|2021-11-08 14:23:50|85928.3|85903.3|85925.6|85900.6|85943.5|85906.2|85925.6|85888.8|37
1636381440000|2021-11-08 14:24:00|85925.5|85900.5|85945.6|85895.6|85945.6|85907|85924.7|85895.6|44
1636381450000|2021-11-08 14:24:10|85946.7|85896.7|85933.7|85908.7|85946.7|85914.8|85932.5|85896.7|55
1636381460000|2021-11-08 14:24:20|85934|85909|85935.5|85910.5|85946.5|85912.9|85932.1|85894.4|57
1636381470000|2021-11-08 14:24:30|85935.2|85910.2|85934.7|85909.7|85950.6|85914.6|85933.5|85900.6|54
1636381480000|2021-11-08 14:24:40|85935.8|85910.8|85947.2|85897.2|85950|85913.7|85934.2|85896.2|43
1636381490000|2021-11-08 14:24:50|85948.5|85898.5|85949.9|85899.9|85952.3|85902.3|85947.4|85897.4|32
1636381500000|2021-11-08 14:25:00|85949.8|85899.8|85943.8|85918.8|85952.7|85918.9|85939.3|85899.4|52
1636381510000|2021-11-08 14:25:10|85943.9|85918.9|85964.5|85914.5|85967.4|85929.2|85943.1|85910|58
1636381520000|2021-11-08 14:25:20|85964.3|85914.3|85960.1|85935.1|85967.5|85935.1|85954.5|85914|52
1636381530000|2021-11-08 14:25:30|85960|85935|85970.1|85920.1|85973.6|85935|85955|85918.9|53
1636381540000|2021-11-08 14:25:40|85969.5|85919.5|85970.8|85920.8|85971.9|85921.9|85969.4|85919.4|34
1636381550000|2021-11-08 14:25:50|85971.3|85921.3|85973.4|85923.4|85973.8|85923.8|85970.9|85920.9|38
1636381560000|2021-11-08 14:26:00|85973.3|85923.3|85973.1|85923.1|85975.8|85925.8|85972.5|85922.5|41
1636381570000|2021-11-08 14:26:10|85973.7|85923.7|85977.3|85927.3|85977.8|85927.8|85973.2|85923.2|45
1636381580000|2021-11-08 14:26:20|85977.1|85927.1|85980.8|85930.8|85985.8|85935.8|85976.5|85926.5|45
1636381590000|2021-11-08 14:26:30|85980.5|85930.5|85983|85933|85983.2|85945.5|85970|85930|32
1636381600000|2021-11-08 14:26:40|85984.2|85934.2|85969.3|85944.3|85988|85950.1|85969.3|85932.3|50
1636381610000|2021-11-08 14:26:50|85970|85945|85984.3|85934.3|85986.2|85945.1|85970|85932.5|46
1636381620000|2021-11-08 14:27:00|85984.4|85934.4|85988.8|85938.8|85989.1|85939.1|85984.2|85934.2|45
1636381630000|2021-11-08 14:27:10|85988.9|85938.9|85983.4|85933.4|85990.9|85942.5|85967.1|85929.5|53
1636381640000|2021-11-08 14:27:20|85983.9|85933.9|85988.1|85938.1|85989.4|85939.4|85983.9|85933.9|55
1636381650000|2021-11-08 14:27:30|85988.5|85938.5|85986.9|85936.9|85989.1|85939.1|85986.9|85936.9|36
1636381660000|2021-11-08 14:27:40|85987|85937|85987.1|85937.1|85987.3|85937.3|85986.3|85936.3|35
1636381670000|2021-11-08 14:27:50|85987.2|85937.2|85988.8|85938.8|85991.3|85941.3|85987|85937|36
1636381680000|2021-11-08 14:28:00|85989|85939|85992.6|85942.6|85993.3|85943.3|85989|85939|47
1636381690000|2021-11-08 14:28:10|85993.5|85943.5|85987|85962|85996.5|85963.5|85984.5|85943.5|47
1636381700000|2021-11-08 14:28:20|85999.6|85949.6|86002.3|85952.3|86008.7|85968.2|85988.3|85949.6|63
1636381710000|2021-11-08 14:28:30|86001.2|85951.2|85992.8|85967.8|86004.1|85967.8|85990.4|85951.2|49
1636381720000|2021-11-08 14:28:40|85991.7|85966.7|85989.5|85964.5|85993.3|85968.3|85989.5|85964.5|40
1636381730000|2021-11-08 14:28:50|85991.8|85966.8|85990.3|85965.3|85993.1|85968.1|85988.2|85963.2|37
1636381740000|2021-11-08 14:29:00|85990.9|85965.9|85992.5|85967.5|86005.7|85967.5|85986.7|85953.2|48
1636381750000|2021-11-08 14:29:10|85992.4|85967.4|86009.1|85959.1|86010|85969.8|85990.5|85958.1|47
1636381760000|2021-11-08 14:29:20|86008.6|85958.6|85996.7|85971.7|86008.9|85972.7|85993.1|85956.6|44
1636381770000|2021-11-08 14:29:30|85996.6|85971.6|85994.1|85969.1|85997.6|85972.6|85992|85967|40
1636381780000|2021-11-08 14:29:40|85994|85969|85997.2|85972.2|85997.2|85972.2|85993.9|85968.9|34
1636381790000|2021-11-08 14:29:50|85997.7|85972.7|85995.8|85970.8|86010.4|85973.4|85991.8|85956.5|49
1636381800000|2021-11-08 14:30:00|85995.6|85970.6|85976.4|85951.4|86004|85970.6|85974.5|85934.6|63
1636381810000|2021-11-08 14:30:10|85975.8|85950.8|85969|85944|85988.4|85951.3|85968.6|85930.2|58
1636381820000|2021-11-08 14:30:20|85969.6|85944.6|85981.8|85956.8|85994.4|85959.9|85966.2|85928.7|66
1636381830000|2021-11-08 14:30:30|85980.7|85955.7|85992|85942|85996.7|85960.5|85977.3|85939.5|64
1636381840000|2021-11-08 14:30:40|85992.3|85942.3|85986.1|85936.1|85997.3|85959|85983.6|85934.5|52
1636381850000|2021-11-08 14:30:50|85986.8|85936.8|85979.1|85929.1|85987.7|85937.7|85977.5|85927.5|61
1636381860000|2021-11-08 14:31:00|85978.4|85928.4|85975.6|85925.6|85980.2|85930.2|85974.7|85924.7|55
1636381870000|2021-11-08 14:31:10|85975.4|85925.4|85959.9|85934.9|85975.4|85934.9|85952.1|85916.9|57
1636381880000|2021-11-08 14:31:20|85961.5|85936.5|85975.7|85925.7|85976.6|85936.9|85961|85923.2|46
1636381890000|2021-11-08 14:31:30|85975.5|85925.5|85963.3|85938.3|85980.1|85938.8|85962.7|85924.9|48
1636381900000|2021-11-08 14:31:40|85963.5|85938.5|85973.5|85923.5|85973.7|85938.5|85959.5|85922.1|49
1636381910000|2021-11-08 14:31:50|85973.4|85923.4|85970|85920|85973.5|85936.2|85956.8|85918|57
1636381920000|2021-11-08 14:32:00|85969.9|85919.9|85957.8|85932.8|85970.8|85933.3|85956.4|85916.4|52
1636381930000|2021-11-08 14:32:10|85957.4|85932.4|85972.8|85922.8|85972.8|85936.4|85955.2|85922.8|58
1636381940000|2021-11-08 14:32:20|85972.6|85922.6|85963.2|85938.2|85972.6|85941.3|85959.5|85921.7|61
1636381950000|2021-11-08 14:32:30|85962.8|85937.8|85977.8|85927.8|85979.3|85940.9|85962.6|85927.8|45
1636381960000|2021-11-08 14:32:40|85977.6|85927.6|85976.5|85926.5|85978.1|85928.1|85974.6|85924.6|52
1636381970000|2021-11-08 14:32:50|85977.7|85927.7|85963.8|85938.8|85982.1|85946.4|85963.2|85927.7|55
1636381980000|2021-11-08 14:33:00|85963.2|85938.2|85964.2|85939.2|85965.5|85940.5|85962.6|85937.6|56
1636381990000|2021-11-08 14:33:10|85964.4|85939.4|85966|85941|85966.1|85941.1|85961.9|85936.9|55
1636382000000|2021-11-08 14:33:20|85965.9|85940.9|85975.5|85950.5|85976.7|85951.7|85965.9|85940.9|51
1636382010000|2021-11-08 14:33:30|85975.4|85950.4|85985.6|85960.6|85988.7|85961|85973.8|85937.9|55
1636382020000|2021-11-08 14:33:40|85985|85960|85997.3|85947.3|85999.1|85964.5|85985|85946.3|56
1636382030000|2021-11-08 14:33:50|85998.3|85948.3|85999.5|85949.5|86001|85962.8|85985|85948.3|48
1636382040000|2021-11-08 14:34:00|85999.4|85949.4|86000|85950|86001.3|85951.3|85998.3|85948.3|52
1636382050000|2021-11-08 14:34:10|85999.7|85949.7|86003.3|85953.3|86003.3|85964.6|85987.5|85949.7|29
1636382060000|2021-11-08 14:34:20|86003.1|85953.1|85988.1|85963.1|86003.8|85964.3|85987.6|85950.7|41
1636382070000|2021-11-08 14:34:30|85988|85963|85987.7|85962.7|85988.6|85963.6|85983.9|85958.9|53
1636382080000|2021-11-08 14:34:40|85987.6|85962.6|85990.1|85940.1|85993.5|85962.6|85977.4|85940.1|44
1636382090000|2021-11-08 14:34:50|85990.2|85940.2|85974.2|85949.2|85990.2|85954.7|85968.2|85937.9|67
1636382100000|2021-11-08 14:35:00|85975.8|85950.8|85989.7|85939.7|85989.9|85951.2|85975.8|85937.5|44
1636382110000|2021-11-08 14:35:10|85989.5|85939.5|85976.5|85951.5|85990.3|85955|85976.5|85938.9|46
1636382120000|2021-11-08 14:35:20|85976.4|85951.4|85983.2|85958.2|85997.7|85958.4|85976.4|85946.6|61
1636382130000|2021-11-08 14:35:30|85983.4|85958.4|85973.4|85948.4|85983.9|85958.9|85972.9|85947.9|61
1636382140000|2021-11-08 14:35:40|85973.1|85948.1|85972.5|85947.5|85985.9|85950.1|85970.1|85935.5|50
1636382150000|2021-11-08 14:35:50|85972.4|85947.4|85983.2|85933.2|85987.8|85948.7|85969.5|85931|52
1636382160000|2021-11-08 14:36:00|85982.4|85932.4|85965.7|85940.7|85985.1|85947.4|85965.7|85932|54
1636382170000|2021-11-08 14:36:10|85966|85941|85970|85945|85986|85947.2|85965.6|85929.6|60
1636382180000|2021-11-08 14:36:20|85969.6|85944.6|85970.2|85945.2|85970.4|85945.4|85968.2|85943.2|38
1636382190000|2021-11-08 14:36:30|85972.8|85947.8|85972|85947|85973.7|85948.7|85970.5|85945.5|52
1636382200000|2021-11-08 14:36:40|85972.1|85947.1|85976.7|85951.7|85979.5|85954.5|85972.1|85947.1|57
1636382210000|2021-11-08 14:36:50|85976.8|85951.8|85975.5|85950.5|85986.2|85951.9|85971.7|85934.8|44
1636382220000|2021-11-08 14:37:00|85976.1|85951.1|85986.8|85961.8|85998.7|85962.7|85974.4|85941.9|50
1636382230000|2021-11-08 14:37:10|85987.1|85962.1|85989.7|85939.7|85996.3|85962.2|85976.1|85937.8|59
1636382240000|2021-11-08 14:37:20|85988.9|85938.9|85990.3|85940.3|85990.5|85952.9|85975.7|85938|52
1636382250000|2021-11-08 14:37:30|85990.5|85940.5|85982.8|85957.8|85995.1|85959|85975.6|85940|57
1636382260000|2021-11-08 14:37:40|85982.4|85957.4|85998.3|85973.3|86001.5|85974.1|85982.4|85946.5|47
1636382270000|2021-11-08 14:37:50|85998.8|85973.8|86016.6|85966.6|86017.8|85979.3|85998.8|85965.9|52
1636382280000|2021-11-08 14:38:00|86017|85967|86023.2|85973.2|86024.9|85985|86003|85966.8|61
1636382290000|2021-11-08 14:38:10|86023.3|85973.3|86010.5|85985.5|86026.2|85987|86010.1|85973|47
1636382300000|2021-11-08 14:38:20|86010.8|85985.8|86007.5|85982.5|86025.6|85987.1|86007.3|85968.5|43
1636382310000|2021-11-08 14:38:30|86006.3|85981.3|86004|85954|86012.5|85981.7|85990.2|85948.2|65
1636382320000|2021-11-08 14:38:40|86004.5|85954.5|85997.9|85972.9|86009.7|85973|85994.4|85954.1|52
1636382330000|2021-11-08 14:38:50|85998|85973|86000.3|85975.3|86017|85980.2|85998|85962.1|53
1636382340000|2021-11-08 14:39:00|86000.2|85975.2|86011.7|85961.7|86011.7|85976.7|85993.1|85955.9|57
1636382350000|2021-11-08 14:39:10|86011.1|85961.1|86015.3|85965.3|86019.4|85979.3|86002.6|85961.1|58
1636382360000|2021-11-08 14:39:20|86014.8|85964.8|86018.1|85968.1|86018.1|85968.1|86014.8|85964.8|25
1636382370000|2021-11-08 14:39:30|86018.2|85968.2|86003.6|85978.6|86018.3|85980.8|86000.4|85962.3|53
1636382380000|2021-11-08 14:39:40|86004.3|85979.3|86027.7|85977.7|86028.7|85986.5|86004.3|85970.1|51
1636382390000|2021-11-08 14:39:50|86027.9|85977.9|86027.7|85977.7|86030.6|85992.8|86010.8|85973.4|52
1636382400000|2021-11-08 14:40:00|86028|85978|86019.4|85994.4|86028.3|85995|86015.1|85976.8|48
1636382410000|2021-11-08 14:40:10|86020.5|85995.5|86015|85990|86029.6|85995.5|86014.7|85979.1|50
1636382420000|2021-11-08 14:40:20|86016.3|85991.3|86014.6|85989.6|86026.9|85992.3|86013.6|85975.5|44
1636382430000|2021-11-08 14:40:30|86015|85990|86006.5|85981.5|86015.1|85990.1|86006|85981|61
1636382440000|2021-11-08 14:40:40|86006.4|85981.4|86006.2|85981.2|86009.1|85984.1|86006|85981|47
1636382450000|2021-11-08 14:40:50|86005.9|85980.9|86021.5|85971.5|86022|85984|86005.8|85971|31
1636382460000|2021-11-08 14:41:00|86008.3|85983.3|86007.3|85982.3|86009.1|85984.1|86007|85982|40
1636382470000|2021-11-08 14:41:10|86007.2|85982.2|85987.4|85962.4|86008|85983|85986.1|85950.2|56
1636382480000|2021-11-08 14:41:20|85985.9|85960.9|85997|85972|85997|85972|85982.9|85957.9|56
1636382490000|2021-11-08 14:41:30|85998.1|85973.1|85995.1|85970.1|85998.3|85973.3|85994.1|85969.1|43
1636382500000|2021-11-08 14:41:40|85995.2|85970.2|85982.4|85957.4|85997.8|85970.2|85979.8|85944.9|47
1636382510000|2021-11-08 14:41:50|85982.6|85957.6|85973|85948|85992.1|85958.3|85972.6|85940.8|53
1636382520000|2021-11-08 14:42:00|85973.8|85948.8|85983.4|85933.4|85984.4|85949|85968.1|85930.2|43
1636382530000|2021-11-08 14:42:10|85983.2|85933.2|85992.7|85942.7|85994.8|85950.2|85973.2|85933.1|55
1636382540000|2021-11-08 14:42:20|85991.9|85941.9|85995.5|85945.5|85996.1|85957.8|85980|85941.4|56
1636382550000|2021-11-08 14:42:30|85996.4|85946.4|85998.7|85948.7|86001.2|85962.1|85982.6|85946.4|52
1636382560000|2021-11-08 14:42:40|85999.6|85949.6|86001|85951|86001.9|85963.2|85984.3|85946.9|46
1636382570000|2021-11-08 14:42:50|86000.3|85950.3|86003.1|85953.1|86007.5|85965.6|85989.1|85950|43
1636382580000|2021-11-08 14:43:00|86003.9|85953.9|85988.8|85963.8|86007.6|85964.4|85987.9|85950.5|48
1636382590000|2021-11-08 14:43:10|85988.7|85963.7|86004.6|85954.6|86006.3|85964.8|85988.4|85952.4|42
1636382600000|2021-11-08 14:43:20|86003.1|85953.1|85998.9|85948.9|86003.1|85961.3|85982.2|85943.1|55
1636382610000|2021-11-08 14:43:30|86000.2|85950.2|86000.8|85950.8|86001.9|85959.2|85984.2|85946|51
1636382620000|2021-11-08 14:43:40|85999.9|85949.9|85999.1|85949.1|86001.3|85958.7|85983.7|85947.1|42
1636382630000|2021-11-08 14:43:50|85999|85949|85993.9|85943.9|85999|85954.6|85978|85940.2|59
1636382640000|2021-11-08 14:44:00|85992.7|85942.7|85989.6|85939.6|85994.2|85944.2|85986.8|85936.8|51
1636382650000|2021-11-08 14:44:10|85987.7|85937.7|85993.1|85943.1|85994.2|85944.2|85987.4|85937.4|54
1636382660000|2021-11-08 14:44:20|85992.8|85942.8|85997|85947|86000.4|85950.4|85991.7|85941.7|45
1636382670000|2021-11-08 14:44:30|85996|85946|85984.6|85959.6|85999.7|85962.3|85983|85946|60
1636382680000|2021-11-08 14:44:40|85985.7|85960.7|85984.4|85959.4|85985.9|85960.9|85983.1|85958.1|45
1636382690000|2021-11-08 14:44:50|85984.6|85959.6|85985.2|85960.2|85999.3|85960.4|85983.8|85948.7|34
1636382700000|2021-11-08 14:45:00|85986.8|85961.8|85988.7|85963.7|86001.9|85964.4|85984.1|85948.5|53
1636382710000|2021-11-08 14:45:10|85988.3|85963.3|86000.7|85950.7|86000.7|85964.7|85984.2|85947.2|52
1636382720000|2021-11-08 14:45:20|85999.2|85949.2|85986.1|85961.1|86005.2|85965.8|85985.7|85948.8|57
1636382730000|2021-11-08 14:45:30|85989.3|85964.3|85999.9|85949.9|86003.2|85964.3|85986.9|85949.6|47
1636382740000|2021-11-08 14:45:40|86000.6|85950.6|85992.2|85942.2|86001.4|85951.4|85989.3|85939.3|58
1636382750000|2021-11-08 14:45:50|85994.4|85944.4|85996.2|85946.2|85997.5|85956.7|85981.7|85943.6|53
1636382760000|2021-11-08 14:46:00|85995|85945|86009.9|85959.9|86011.4|85973.6|85985.4|85945|64
1636382770000|2021-11-08 14:46:10|86011.2|85961.2|86011|85961|86015.8|85965.8|86006.7|85956.7|64
1636382780000|2021-11-08 14:46:20|86011.4|85961.4|86017.5|85967.5|86021.6|85980.5|86002.3|85961.4|66
1636382790000|2021-11-08 14:46:30|86018.1|85968.1|86030.5|85980.5|86031.9|85984.2|86007.6|85966.2|63
1636382800000|2021-11-08 14:46:40|86029.2|85979.2|86035.9|85985.9|86039.4|85999.3|86018.1|85979.2|58
1636382810000|2021-11-08 14:46:50|86035.4|85985.4|86033.5|85983.5|86035.4|85985.4|86031.7|85981.7|50
1636382820000|2021-11-08 14:47:00|86034.6|85984.6|86039.1|85989.1|86041.3|85991.3|86033.6|85983.6|64
1636382830000|2021-11-08 14:47:10|86039.2|85989.2|86038.5|85988.5|86040.8|85990.8|86037.1|85987.1|45
1636382840000|2021-11-08 14:47:20|86038.4|85988.4|86032.5|86007.5|86045.7|86010.7|86028.1|85988.4|47
1636382850000|2021-11-08 14:47:30|86032.7|86007.7|86040.2|85990.2|86047.8|86008.4|86026.2|85988.9|60
1636382860000|2021-11-08 14:47:40|86039.5|85989.5|86044.3|85994.3|86044.6|86007.1|86027.6|85988.1|54
1636382870000|2021-11-08 14:47:50|86044|85994|86034.6|86009.6|86048.7|86009.9|86032.6|85992.8|39
1636382880000|2021-11-08 14:48:00|86034.5|86009.5|86027.3|86002.3|86042.3|86009.5|86026.1|85989.6|53
1636382890000|2021-11-08 14:48:10|86027.7|86002.7|86021.8|85996.8|86027.7|86002.7|86021.8|85996.8|41
1636382900000|2021-11-08 14:48:20|86020.2|85995.2|86018.4|85993.4|86022.1|85997.1|86017.6|85992.6|49
1636382910000|2021-11-08 14:48:30|86019.4|85994.4|86012.2|85962.2|86019.4|85994.4|86000.3|85961.6|42
1636382920000|2021-11-08 14:48:40|86012|85962|85991.9|85966.9|86012|85976.6|85991.6|85955.6|52
1636382930000|2021-11-08 14:48:50|85993|85968|86006.8|85956.8|86007.3|85970.1|85993|85955.8|39
1636382940000|2021-11-08 14:49:00|86006.6|85956.6|86009.9|85984.9|86018.5|85984.9|85994.1|85956.4|52
1636382950000|2021-11-08 14:49:10|86009.5|85984.5|86010.4|85985.4|86010.5|85985.5|86007.3|85982.3|37
1636382960000|2021-11-08 14:49:20|86010.5|85985.5|86014.6|85989.6|86024.4|85992.9|86009.1|85972|39
1636382970000|2021-11-08 14:49:30|86014.5|85989.5|86007.4|85982.4|86021.3|85990.5|86006.4|85968.4|55
1636382980000|2021-11-08 14:49:40|86007.7|85982.7|86006.9|85981.9|86020.2|85984.7|86006.5|85969.6|48
1636382990000|2021-11-08 14:49:50|86007.2|85982.2|86007.1|85982.1|86008.7|85983.7|86006.2|85981.2|47
1636383000000|2021-11-08 14:50:00|86007.2|85982.2|86009.7|85984.7|86023.9|85984.7|86005.3|85969.8|46
1636383010000|2021-11-08 14:50:10|86010.3|85985.3|86019.8|85969.8|86022.4|85985.9|86008.3|85968.7|44
1636383020000|2021-11-08 14:50:20|86019.4|85969.4|86006.1|85981.1|86019.4|85983.3|86004.8|85969|47
1636383030000|2021-11-08 14:50:30|86005.8|85980.8|86009.2|85984.2|86009.2|85984.2|85999.2|85974.2|51
1636383040000|2021-11-08 14:50:40|86008.6|85983.6|86008.4|85983.4|86010.5|85985.5|86007.2|85982.2|54
1636383050000|2021-11-08 14:50:50|86008.7|85983.7|86005.5|85980.5|86008.7|85983.7|86004.8|85979.8|53
1636383060000|2021-11-08 14:51:00|86005.4|85980.4|86007.2|85982.2|86008|85983|86005.2|85980.2|36
1636383070000|2021-11-08 14:51:10|86007.4|85982.4|86010.7|85985.7|86023.5|85986.9|86006.9|85972.7|40
1636383080000|2021-11-08 14:51:20|86011.4|85986.4|86010.8|85985.8|86012.6|85987.6|86009.9|85984.9|44
1636383090000|2021-11-08 14:51:30|86010.5|85985.5|86011.4|85986.4|86011.6|85986.6|86007.5|85982.5|46
1636383100000|2021-11-08 14:51:40|86024.3|85974.3|86012.2|85987.2|86024.3|85988.7|86009.9|85973.1|40
1636383110000|2021-11-08 14:51:50|86012.8|85987.8|86014.7|85989.7|86016.3|85991.3|86009.4|85984.4|41
1636383120000|2021-11-08 14:52:00|86014.4|85989.4|86012.5|85987.5|86016.4|85991.4|86009.3|85984.3|49
1636383130000|2021-11-08 14:52:10|86013|85988|86001.3|85976.3|86013.5|85988.5|86000.8|85975.8|47
1636383140000|2021-11-08 14:52:20|86001.2|85976.2|86009.8|85984.8|86011.1|85986.1|86000.5|85975.5|44
1636383150000|2021-11-08 14:52:30|86010.2|85985.2|86004.3|85979.3|86016.8|85986|86002.5|85965.7|43
1636383160000|2021-11-08 14:52:40|86004.2|85979.2|86003.8|85978.8|86005.3|85980.3|86003.3|85978.3|43
1636383170000|2021-11-08 14:52:50|86004.2|85979.2|86011.8|85986.8|86012.3|85987.3|86003.7|85978.7|47
1636383180000|2021-11-08 14:53:00|86011.5|85986.5|86026.9|86001.9|86028.3|86003.3|86011.3|85986.3|62
1636383190000|2021-11-08 14:53:10|86027.7|86002.7|86028.2|86003.2|86041.3|86003.6|86024.8|85988.7|43
1636383200000|2021-11-08 14:53:20|86028.4|86003.4|86029.1|86004.1|86041.1|86006.7|86026|85986.1|53
1636383210000|2021-11-08 14:53:30|86029.3|86004.3|86027.6|86002.6|86031.7|86006.7|86025.1|86000.1|62
1636383220000|2021-11-08 14:53:40|86028.1|86003.1|86029.8|86004.8|86032|86007|86028|86003|55
1636383230000|2021-11-08 14:53:50|86029.6|86004.6|86028.2|86003.2|86031|86006|86028.1|86003.1|49
1636383240000|2021-11-08 14:54:00|86028.6|86003.6|86030.9|86005.9|86032.6|86007.6|86027.9|86002.9|56
1636383250000|2021-11-08 14:54:10|86031|86006|86019.3|85994.3|86032|86007|86017.2|85992.2|63
1636383260000|2021-11-08 14:54:20|86019.2|85994.2|86020.5|85995.5|86022.7|85997.7|86018.9|85993.9|51
1636383270000|2021-11-08 14:54:30|86020.4|85995.4|86022.4|85997.4|86023.2|85998.2|86017.3|85992.3|45
1636383280000|2021-11-08 14:54:40|86022.5|85997.5|86017.4|85992.4|86022.5|85997.5|86016.2|85991.2|44
1636383290000|2021-11-08 14:54:50|86017.5|85992.5|86018.3|85993.3|86019.3|85994.3|86011.8|85986.8|45
1636383300000|2021-11-08 14:55:00|86018.1|85993.1|86012.3|85987.3|86021.9|85996.9|86012|85987|55
1636383310000|2021-11-08 14:55:10|86012.2|85987.2|86012.9|85987.9|86013.3|85988.3|86011.9|85986.9|25
1636383320000|2021-11-08 14:55:20|86013.3|85988.3|86016.2|85991.2|86016.8|85991.8|86009.6|85984.6|44
1636383330000|2021-11-08 14:55:30|86017.3|85992.3|86024.7|85999.7|86026|86001|86014.8|85989.8|55
1636383340000|2021-11-08 14:55:40|86024.8|85999.8|86022.5|85997.5|86025.9|86000.9|86020.7|85995.7|54
1636383350000|2021-11-08 14:55:50|86022.9|85997.9|86020.1|85995.1|86025.3|86000.3|86019.2|85994.2|43
1636383360000|2021-11-08 14:56:00|86021|85996|86019|85969|86024.1|85996.5|86006|85969|61
1636383370000|2021-11-08 14:56:10|86018.4|85968.4|86006.1|85981.1|86022.2|85982.5|86004.2|85963.1|51
1636383380000|2021-11-08 14:56:20|86006.2|85981.2|85994.8|85969.8|86007.5|85982.5|85994.4|85969.4|51
1636383390000|2021-11-08 14:56:30|85994.9|85969.9|85985.6|85960.6|85995.2|85970.2|85985.3|85960.3|48
1636383400000|2021-11-08 14:56:40|85985.5|85960.5|85989.2|85964.2|85989.2|85964.2|85984.3|85959.3|46
1636383410000|2021-11-08 14:56:50|85988.5|85963.5|86003.4|85953.4|86005|85966.5|85988.5|85951|47
1636383420000|2021-11-08 14:57:00|86003.9|85953.9|85990.2|85965.2|86004.4|85965.8|85990.2|85951.5|43
1636383430000|2021-11-08 14:57:10|85990.5|85965.5|85986.6|85961.6|86001.8|85965.7|85985|85948|49
1636383440000|2021-11-08 14:57:20|85986.7|85961.7|85990.8|85965.8|85993|85968|85986.7|85961.7|53
1636383450000|2021-11-08 14:57:30|85991.1|85966.1|85995.7|85970.7|85995.7|85970.7|85989.8|85964.8|53
1636383460000|2021-11-08 14:57:40|85995.4|85970.4|85995.1|85970.1|85996.1|85971.1|85993.3|85968.3|47
1636383470000|2021-11-08 14:57:50|85995.5|85970.5|85994.1|85969.1|85995.9|85970.9|85994.1|85969.1|38
1636383480000|2021-11-08 14:58:00|85994.5|85969.5|85993.4|85968.4|85995.5|85970.5|85991.4|85966.4|55
1636383490000|2021-11-08 14:58:10|85993.6|85968.6|85996.7|85946.7|85998.2|85969|85983.6|85945|44
1636383500000|2021-11-08 14:58:20|85985.2|85960.2|85984.8|85959.8|85986.6|85961.6|85984.5|85959.5|44
1636383510000|2021-11-08 14:58:30|85985.5|85960.5|85991|85941|85995.7|85962.2|85985.2|85940.7|59
1636383520000|2021-11-08 14:58:40|85990.9|85940.9|85982.6|85932.6|85992.8|85951.3|85967.9|85930.8|54
1636383530000|2021-11-08 14:58:50|85982.1|85932.1|85987.3|85937.3|85989.8|85950.2|85970.2|85930.7|58
1636383540000|2021-11-08 14:59:00|85988.3|85938.3|85984.4|85934.4|85988.5|85952.8|85975.6|85933.6|42
1636383550000|2021-11-08 14:59:10|85984.6|85934.6|85971.4|85921.4|85985.1|85945.8|85957.6|85919.6|53
1636383560000|2021-11-08 14:59:20|85971.9|85921.9|85958.5|85933.5|85971.9|85933.8|85958.4|85919.9|41
1636383570000|2021-11-08 14:59:30|85958.6|85933.6|85960.8|85910.8|85966|85933.6|85945.7|85908.1|59
1636383580000|2021-11-08 14:59:40|85960.5|85910.5|85967.2|85917.2|85967.4|85928|85951.1|85910.4|49
1636383590000|2021-11-08 14:59:50|85967.1|85917.1|85970|85920|85972.6|85922.6|85966.4|85916.4|49
1636383600000|2021-11-08 15:00:00|85970.3|85920.3|85973.1|85923.1|85974|85935.5|85948.9|85909.6|63
1636383610000|2021-11-08 15:00:10|85973.2|85923.2|85971.5|85921.5|85974.3|85937.4|85959.2|85920.5|45
1636383620000|2021-11-08 15:00:20|85970.8|85920.8|85948.9|85923.9|85972.2|85932.7|85947.2|85917.7|56
1636383630000|2021-11-08 15:00:30|85948|85923|85957.5|85907.5|85959|85923.1|85944.8|85906.2|47
1636383640000|2021-11-08 15:00:40|85957.2|85907.2|85945.8|85920.8|85958.7|85921.3|85940|85905.9|64
1636383650000|2021-11-08 15:00:50|85945.3|85920.3|85961.4|85911.4|85963|85924.3|85941.7|85902.7|51
1636383660000|2021-11-08 15:01:00|85961|85911|85958|85908|85961|85920.9|85945|85907|39
1636383670000|2021-11-08 15:01:10|85957.6|85907.6|85952.4|85902.4|85958.5|85920.6|85941.8|85902.2|50
1636383680000|2021-11-08 15:01:20|85952.7|85902.7|85958.3|85908.3|85958.9|85920.2|85941.7|85901.5|53
1636383690000|2021-11-08 15:01:30|85958|85908|85943.4|85893.4|85959.1|85918.1|85930.4|85893.4|54
1636383700000|2021-11-08 15:01:40|85944.2|85894.2|85934.2|85909.2|85946.9|85910.4|85932.1|85888.8|54
1636383710000|2021-11-08 15:01:50|85935.9|85910.9|85925|85900|85947.4|85910.9|85924.7|85894.8|49
1636383720000|2021-11-08 15:02:00|85925.4|85900.4|85924.5|85899.5|85938.5|85902.1|85919.3|85885.5|54
1636383730000|2021-11-08 15:02:10|85924.4|85899.4|85937.2|85887.2|85940.1|85906.7|85918.9|85882.5|55
1636383740000|2021-11-08 15:02:20|85938.8|85888.8|85930.4|85880.4|85938.8|85897.6|85916.7|85879.3|44
1636383750000|2021-11-08 15:02:30|85929.8|85879.8|85921.5|85871.5|85931.1|85892.4|85907.9|85869.4|55
1636383760000|2021-11-08 15:02:40|85921.2|85871.2|85898.2|85873.2|85921.6|85881.2|85897.9|85862.7|52
1636383770000|2021-11-08 15:02:50|85898.1|85873.1|85911.4|85861.4|85913.6|85875.3|85893.3|85856.8|50
1636383780000|2021-11-08 15:03:00|85910.6|85860.6|85915.9|85865.9|85919.9|85881.6|85902.3|85860.6|47
1636383790000|2021-11-08 15:03:10|85917.6|85867.6|85899|85874|85917.6|85881.2|85898|85863.5|37
1636383800000|2021-11-08 15:03:20|85899.8|85874.8|85893.1|85868.1|85901.7|85876.7|85893.1|85868.1|48
1636383810000|2021-11-08 15:03:30|85892.3|85867.3|85906.3|85856.3|85906.4|85871|85888.2|85851.5|55
1636383820000|2021-11-08 15:03:40|85890.9|85865.9|85887.8|85862.8|85904.4|85866.3|85886.3|85853.4|51
1636383830000|2021-11-08 15:03:50|85887.7|85862.7|85894.2|85869.2|85894.4|85869.4|85887.7|85862.7|37
1636383840000|2021-11-08 15:04:00|85893.8|85868.8|85894|85869|85905.5|85871.4|85892.2|85853.5|56
1636383850000|2021-11-08 15:04:10|85894.5|85869.5|85893.7|85868.7|85895.9|85870.9|85892.2|85867.2|42
1636383860000|2021-11-08 15:04:20|85893.5|85868.5|85895.5|85870.5|85896.1|85871.1|85892.6|85867.6|34
1636383870000|2021-11-08 15:04:30|85895.3|85870.3|85897.4|85872.4|85898.1|85873.1|85895.1|85870.1|45
1636383880000|2021-11-08 15:04:40|85896.9|85871.9|85892.8|85867.8|85897|85872|85885.5|85860.5|56
1636383890000|2021-11-08 15:04:50|85893.6|85868.6|85894.5|85869.5|85895.4|85870.4|85891|85866|38
1636383900000|2021-11-08 15:05:00|85894.7|85869.7|85897.8|85872.8|85898.1|85873.1|85892.5|85867.5|47
1636383910000|2021-11-08 15:05:10|85894.1|85869.1|85896.1|85846.1|85901.7|85869.1|85888.7|85845.8|42
1636383920000|2021-11-08 15:05:20|85896.2|85846.2|85900.5|85850.5|85903.1|85860.5|85880.8|85842.7|56
1636383930000|2021-11-08 15:05:30|85900.6|85850.6|85895.2|85845.2|85900.9|85858.7|85880.8|85843.8|46
1636383940000|2021-11-08 15:05:40|85893.7|85843.7|85894.2|85844.2|85896.1|85858.4|85880.8|85843.4|42
1636383950000|2021-11-08 15:05:50|85893.2|85843.2|85896|85846|85898.9|85848.9|85893.2|85843.2|34
1636383960000|2021-11-08 15:06:00|85894.5|85844.5|85882.6|85857.6|85895.2|85858.5|85880.9|85843.8|34
1636383970000|2021-11-08 15:06:10|85882.7|85857.7|85878.5|85853.5|85883.4|85858.4|85876.8|85851.8|43
1636383980000|2021-11-08 15:06:20|85878.7|85853.7|85880.2|85855.2|85881.1|85856.1|85878.2|85853.2|37
1636383990000|2021-11-08 15:06:30|85880|85855|85879|85854|85880.3|85855.3|85877.7|85852.7|28
1636384000000|2021-11-08 15:06:40|85879.6|85854.6|85878.3|85853.3|85880|85855|85877.9|85852.9|24
1636384010000|2021-11-08 15:06:50|85878.5|85853.5|85880.8|85855.8|85897.5|85859.6|85878.5|85844|42
1636384020000|2021-11-08 15:07:00|85880|85855|85875.5|85850.5|85887.1|85855.5|85873.6|85835.9|56
1636384030000|2021-11-08 15:07:10|85875.6|85850.6|85876.6|85826.6|85879.2|85851.9|85862.8|85825.3|60
1636384040000|2021-11-08 15:07:20|85876.7|85826.7|85867.6|85842.6|85884.4|85846.5|85862.9|85824.4|59
1636384050000|2021-11-08 15:07:30|85868.2|85843.2|85863.1|85838.1|85868.6|85843.6|85860|85835|39
1636384060000|2021-11-08 15:07:40|85863.3|85838.3|85859.8|85834.8|85863.6|85838.6|85854|85829|45
1636384070000|2021-11-08 15:07:50|85859.7|85834.7|85867|85842|85869|85844|85859.4|85834.4|46
1636384080000|2021-11-08 15:08:00|85866.4|85841.4|85859.2|85834.2|85877.8|85852.8|85858.5|85833.5|61
1636384090000|2021-11-08 15:08:10|85861|85836|85867.8|85842.8|85880.7|85843.4|85858.8|85830.5|48
1636384100000|2021-11-08 15:08:20|85867.7|85842.7|85881.8|85831.8|85881.9|85842.7|85863.7|85825.1|40
1636384110000|2021-11-08 15:08:30|85881.6|85831.6|85875.3|85850.3|85881.8|85850.7|85862.8|85826.9|55
1636384120000|2021-11-08 15:08:40|85875.5|85850.5|85876.6|85851.6|85877.8|85852.8|85871.7|85846.7|59
1636384130000|2021-11-08 15:08:50|85876.3|85851.3|85867.4|85842.4|85883.8|85851.5|85865.7|85833.8|52
1636384140000|2021-11-08 15:09:00|85866.9|85841.9|85867.2|85842.2|85881.6|85844.6|85864.2|85829|56
1636384150000|2021-11-08 15:09:10|85867.7|85842.7|85866.1|85841.1|85868.2|85843.2|85865.4|85840.4|40
1636384160000|2021-11-08 15:09:20|85866.6|85841.6|85867.3|85842.3|85885.9|85848.2|85866.3|85834.7|42
1636384170000|2021-11-08 15:09:30|85867.1|85842.1|85871.6|85846.6|85871.6|85846.6|85866.7|85841.7|28
1636384180000|2021-11-08 15:09:40|85871.3|85846.3|85875.7|85850.7|85876.9|85851.9|85870.2|85845.2|50
1636384190000|2021-11-08 15:09:50|85875.8|85850.8|85875.3|85850.3|85876.3|85851.3|85874.6|85849.6|38
1636384200000|2021-11-08 15:10:00|85875.1|85850.1|85874.2|85849.2|85876.9|85851.9|85874.2|85849.2|36
1636384210000|2021-11-08 15:10:10|85874.1|85849.1|85877.6|85827.6|85877.9|85849.1|85865.3|85827.6|36
1636384220000|2021-11-08 15:10:20|85878.6|85828.6|85867.1|85842.1|85878.6|85842.3|85864.2|85826.1|25
1636384230000|2021-11-08 15:10:30|85867.3|85842.3|85865.6|85840.6|85867.7|85842.7|85864.9|85839.9|35
1636384240000|2021-11-08 15:10:40|85865|85840|85869.5|85819.5|85871.4|85840|85858.6|85819.2|47
1636384250000|2021-11-08 15:10:50|85869.4|85819.4|85859.1|85834.1|85870|85835.3|85857.4|85817.8|33
1636384260000|2021-11-08 15:11:00|85857.7|85832.7|85853.1|85828.1|85867.7|85833.8|85851.7|85817.4|47
1636384270000|2021-11-08 15:11:10|85853.3|85828.3|85854.6|85829.6|85854.8|85829.8|85852.3|85827.3|31
1636384280000|2021-11-08 15:11:20|85854.7|85829.7|85869.6|85819.6|85869.9|85833.7|85854.3|85817.7|42
1636384290000|2021-11-08 15:11:30|85868.3|85818.3|85855.6|85830.6|85868.9|85831.7|85853|85817.7|43
1636384300000|2021-11-08 15:11:40|85854.8|85829.8|85850.2|85825.2|85855.4|85830.4|85849.1|85824.1|26
1636384310000|2021-11-08 15:11:50|85849.8|85824.8|85842.8|85817.8|85858.7|85825.1|85842.8|85807.8|47
1636384320000|2021-11-08 15:12:00|85843.7|85818.7|85846.7|85821.7|85857.9|85822.4|85843.5|85807.3|35
1636384330000|2021-11-08 15:12:10|85845.6|85820.6|85845.8|85820.8|85857.7|85821.1|85845.1|85807.3|35
1636384340000|2021-11-08 15:12:20|85845.4|85820.4|85841.7|85816.7|85848|85823|85841.6|85816.6|45
1636384350000|2021-11-08 15:12:30|85841.8|85816.8|85826.7|85801.7|85853.5|85816.9|85825.4|85800.4|41
1636384360000|2021-11-08 15:12:40|85825.9|85800.9|85834.9|85784.9|85836.7|85801.4|85823.1|85782.9|51
1636384370000|2021-11-08 15:12:50|85834.8|85784.8|85831.4|85781.4|85835.2|85794.9|85815.8|85776.7|49
1636384380000|2021-11-08 15:13:00|85831.3|85781.3|85806.5|85781.5|85832.5|85791|85806|85779|45
1636384390000|2021-11-08 15:13:10|85806.4|85781.4|85805.2|85780.2|85819.8|85784.1|85804.2|85766.7|48
1636384400000|2021-11-08 15:13:20|85805|85780|85824.4|85774.4|85824.9|85787.8|85803.6|85763.8|59
1636384410000|2021-11-08 15:13:30|85824.2|85774.2|85826.4|85776.4|85828.3|85778.3|85824.2|85774.2|55
1636384420000|2021-11-08 15:13:40|85827.5|85777.5|85801.7|85776.7|85828.1|85782.1|85801.7|85766.7|56
1636384430000|2021-11-08 15:13:50|85801.8|85776.8|85813.6|85763.6|85820.3|85780.7|85801.8|85762.4|44
1636384440000|2021-11-08 15:14:00|85814.6|85764.6|85810.8|85760.8|85814.8|85775.5|85799|85760.4|36
1636384450000|2021-11-08 15:14:10|85811|85761|85810.9|85760.9|85815.6|85778.2|85797.6|85757.1|54
1636384460000|2021-11-08 15:14:20|85798.8|85773.8|85786.4|85761.4|85808.7|85774.1|85786|85753.8|64
1636384470000|2021-11-08 15:14:30|85785.5|85760.5|85797.6|85747.6|85798.8|85760.6|85785.5|85744.9|53
1636384480000|2021-11-08 15:14:40|85798|85748|85790.5|85740.5|85799.6|85756.7|85776.7|85740.3|44
1636384490000|2021-11-08 15:14:50|85790.8|85740.8|85792|85742|85793|85754.2|85778.2|85739.3|40
1636384500000|2021-11-08 15:15:00|85793.4|85743.4|85810.1|85760.1|85812.8|85772.7|85788.2|85743.2|55
1636384510000|2021-11-08 15:15:10|85809.8|85759.8|85811.4|85761.4|85811.4|85761.4|85809.2|85759.2|36
1636384520000|2021-11-08 15:15:20|85811|85761|85813|85763|85814.3|85777.4|85802|85757.7|51
1636384530000|2021-11-08 15:15:30|85812.9|85762.9|85823.1|85773.1|85823.4|85781.8|85803.3|85762.9|56
1636384540000|2021-11-08 15:15:40|85823|85773|85809.5|85784.5|85825.8|85785.4|85809.2|85771|48
1636384550000|2021-11-08 15:15:50|85809.2|85784.2|85822.5|85772.5|85824.5|85785.3|85809.2|85767.6|46
1636384560000|2021-11-08 15:16:00|85824.3|85774.3|85823.7|85773.7|85825|85775|85823.1|85773.1|45
1636384570000|2021-11-08 15:16:10|85824|85774|85809.6|85784.6|85828.7|85793|85809.6|85774|49
1636384580000|2021-11-08 15:16:20|85810.1|85785.1|85804.4|85779.4|85816.6|85785.7|85802|85764.7|57
1636384590000|2021-11-08 15:16:30|85806|85781|85795.8|85745.8|85816.3|85781.6|85791.1|85741.9|58
1636384600000|2021-11-08 15:16:40|85796|85746|85792.9|85742.9|85796.9|85746.9|85789.1|85739.1|55
1636384610000|2021-11-08 15:16:50|85791.5|85741.5|85791.9|85741.9|85791.9|85750.2|85774|85735.6|50
1636384620000|2021-11-08 15:17:00|85788.6|85738.6|85785.8|85735.8|85789.4|85750.8|85772.8|85735.1|48
1636384630000|2021-11-08 15:17:10|85785.6|85735.6|85789.5|85739.5|85794.4|85751.6|85775.3|85735.6|41
1636384640000|2021-11-08 15:17:20|85789.7|85739.7|85767.3|85742.3|85789.8|85751.2|85765.4|85735.6|60
1636384650000|2021-11-08 15:17:30|85767.6|85742.6|85775.3|85725.3|85781|85742.6|85761.2|85724.4|38
1636384660000|2021-11-08 15:17:40|85775.2|85725.2|85761.5|85736.5|85775.2|85739.1|85760.2|85724|46
1636384670000|2021-11-08 15:17:50|85761.4|85736.4|85749.9|85724.9|85772.2|85737.5|85749.3|85712.5|60
1636384680000|2021-11-08 15:18:00|85750.1|85725.1|85762.5|85712.5|85763.4|85725.1|85750.1|85708.9|62
1636384690000|2021-11-08 15:18:10|85762.6|85712.6|85759.6|85709.6|85763.8|85713.8|85758.9|85708.9|42
1636384700000|2021-11-08 15:18:20|85759.4|85709.4|85759.2|85709.2|85763.3|85724.2|85747.2|85708.5|62
1636384710000|2021-11-08 15:18:30|85759.3|85709.3|85750.5|85700.5|85759.3|85718.4|85737.4|85700.3|58
1636384720000|2021-11-08 15:18:40|85750.6|85700.6|85749.9|85699.9|85753.4|85716|85739.7|85699.2|53
1636384730000|2021-11-08 15:18:50|85749.7|85699.7|85750.1|85700.1|85751.2|85701.2|85749.3|85699.3|35
1636384740000|2021-11-08 15:19:00|85749.8|85699.8|85753.5|85703.5|85755|85705|85749.8|85699.8|65
1636384750000|2021-11-08 15:19:10|85753.7|85703.7|85752.9|85702.9|85754.2|85716.8|85739.9|85702.4|47
1636384760000|2021-11-08 15:19:20|85753.2|85703.2|85757.7|85707.7|85758.6|85720.7|85742.5|85701.2|43
1636384770000|2021-11-08 15:19:30|85757.9|85707.9|85747.8|85722.8|85766.1|85726.5|85747.6|85707.9|47
1636384780000|2021-11-08 15:19:40|85748|85723|85763.7|85713.7|85765.2|85724.6|85747.5|85709.2|55
1636384790000|2021-11-08 15:19:50|85763.8|85713.8|85759.9|85709.9|85765.1|85715.1|85758.6|85708.6|52
1636384800000|2021-11-08 15:20:00|85759.4|85709.4|85766|85716|85767.3|85725.6|85749.3|85707.6|68
1636384810000|2021-11-08 15:20:10|85765.6|85715.6|85772.8|85722.8|85773.4|85729.9|85753.6|85715.3|56
1636384820000|2021-11-08 15:20:20|85773.3|85723.3|85772.6|85722.6|85774.6|85724.6|85770.7|85720.7|34
1636384830000|2021-11-08 15:20:30|85772.9|85722.9|85768.9|85718.9|85773.2|85723.2|85767.3|85717.3|48
1636384840000|2021-11-08 15:20:40|85769.5|85719.5|85748.8|85698.8|85769.5|85727.1|85737.6|85698.8|64
1636384850000|2021-11-08 15:20:50|85749.3|85699.3|85737.8|85712.8|85751.2|85713.8|85734.1|85696.5|46
1636384860000|2021-11-08 15:21:00|85738.6|85713.6|85753.3|85703.3|85753.3|85713.7|85738.3|85697.6|40
1636384870000|2021-11-08 15:21:10|85754.2|85704.2|85754.5|85704.5|85755.3|85716.1|85739.2|85701.1|44
1636384880000|2021-11-08 15:21:20|85754.6|85704.6|85749.5|85699.5|85755.1|85715.1|85738.2|85697.6|45
1636384890000|2021-11-08 15:21:30|85749.2|85699.2|85749|85699|85750.2|85700.2|85748.1|85698.1|37
1636384900000|2021-11-08 15:21:40|85748.8|85698.8|85750.2|85700.2|85750.8|85700.8|85748.4|85698.4|28
1636384910000|2021-11-08 15:21:50|85750.3|85700.3|85751.4|85701.4|85751.8|85701.8|85748.8|85698.8|25
1636384920000|2021-11-08 15:22:00|85751.2|85701.2|85778.6|85728.6|85783.5|85733.5|85745.8|85701.2|54
1636384930000|2021-11-08 15:22:10|85778.1|85728.1|85761.1|85736.1|85778.3|85737.4|85761.1|85723.9|43
1636384940000|2021-11-08 15:22:20|85761.7|85736.7|85774.1|85724.1|85775.7|85737.1|85761.7|85722.6|50
1636384950000|2021-11-08 15:22:30|85774.3|85724.3|85773.3|85723.3|85774.6|85735.1|85760|85722.7|43
1636384960000|2021-11-08 15:22:40|85773.4|85723.4|85767.3|85717.3|85775.2|85734.7|85759|85717.2|41
1636384970000|2021-11-08 15:22:50|85767.5|85717.5|85778.3|85728.3|85778.6|85740.9|85753.6|85714.5|62
1636384980000|2021-11-08 15:23:00|85778.4|85728.4|85778.1|85728.1|85778.4|85728.4|85776.5|85726.5|36
1636384990000|2021-11-08 15:23:10|85777.9|85727.9|85775.7|85725.7|85777.9|85727.9|85773.5|85723.5|49
1636385000000|2021-11-08 15:23:20|85775.3|85725.3|85778.5|85728.5|85779.1|85729.1|85774.9|85724.9|35
1636385010000|2021-11-08 15:23:30|85778.2|85728.2|85782.6|85732.6|85782.6|85745.8|85766.8|85727.5|53
1636385020000|2021-11-08 15:23:40|85782.5|85732.5|85780.4|85730.4|85782.5|85732.5|85780|85730|32
1636385030000|2021-11-08 15:23:50|85780.8|85730.8|85778|85728|85780.9|85730.9|85774.7|85724.7|44
1636385040000|2021-11-08 15:24:00|85778.1|85728.1|85772.7|85722.7|85782.3|85737.8|85759.3|85721.1|47
1636385050000|2021-11-08 15:24:10|85772.9|85722.9|85752.3|85727.3|85773.3|85731.1|85750.3|85713.8|50
1636385060000|2021-11-08 15:24:20|85752.4|85727.4|85749|85724|85764.7|85727.9|85748.5|85708.6|50
1636385070000|2021-11-08 15:24:30|85748.1|85723.1|85786.8|85736.8|85787|85748.8|85747.2|85710|70
1636385080000|2021-11-08 15:24:40|85786.9|85736.9|85783.1|85733.1|85786.9|85746.6|85769.5|85731.8|52
1636385090000|2021-11-08 15:24:50|85784.5|85734.5|85774.6|85724.6|85788.2|85749.5|85772.8|85724.6|56
1636385100000|2021-11-08 15:25:00|85775.4|85725.4|85785.6|85735.6|85787.5|85749.3|85763.6|85725.4|63
1636385110000|2021-11-08 15:25:10|85787.5|85737.5|85784.1|85734.1|85790.5|85740.5|85784.1|85734.1|59
1636385120000|2021-11-08 15:25:20|85782.7|85732.7|85787.8|85737.8|85788.1|85738.1|85781|85731|52
1636385130000|2021-11-08 15:25:30|85787.2|85737.2|85776.3|85726.3|85787.7|85742.4|85765.7|85726.1|56
1636385140000|2021-11-08 15:25:40|85776.8|85726.8|85766.7|85741.7|85787.8|85750.6|85765.2|85726.6|59
1636385150000|2021-11-08 15:25:50|85766.6|85741.6|85787.4|85737.4|85787.4|85747.8|85766.6|85730.3|48
1636385160000|2021-11-08 15:26:00|85787|85737|85780.2|85730.2|85792|85742|85780.2|85730.2|59
1636385170000|2021-11-08 15:26:10|85780.8|85730.8|85751.5|85701.5|85781.2|85731.2|85750.7|85700.7|71
1636385180000|2021-11-08 15:26:20|85751.3|85701.3|85762.4|85712.4|85762.4|85717.8|85741.8|85699.6|54
1636385190000|2021-11-08 15:26:30|85760.8|85710.8|85768|85718|85769.2|85729.6|85750.8|85707.1|52
1636385200000|2021-11-08 15:26:40|85768.3|85718.3|85763.6|85713.6|85768.9|85727|85752|85711.2|50
1636385210000|2021-11-08 15:26:50|85764.3|85714.3|85769.2|85719.2|85769.5|85725.4|85749.8|85712.1|59
1636385220000|2021-11-08 15:27:00|85768.6|85718.6|85767.3|85717.3|85773.7|85723.7|85764.8|85714.8|66
1636385230000|2021-11-08 15:27:10|85767.8|85717.8|85763.1|85713.1|85769.2|85719.2|85763.1|85713.1|37
1636385240000|2021-11-08 15:27:20|85750.4|85725.4|85762.1|85712.1|85764.6|85726.1|85749|85711.7|49
1636385250000|2021-11-08 15:27:30|85762.2|85712.2|85757.6|85707.6|85762.3|85721.9|85746.7|85707.3|43
1636385260000|2021-11-08 15:27:40|85757.5|85707.5|85755.2|85705.2|85760.2|85710.2|85754.5|85704.5|43
1636385270000|2021-11-08 15:27:50|85755.1|85705.1|85749.9|85699.9|85756.5|85715.1|85737.1|85698.9|56
1636385280000|2021-11-08 15:28:00|85750.4|85700.4|85754.5|85704.5|85755|85717.7|85742.4|85699.6|47
1636385290000|2021-11-08 15:28:10|85753.6|85703.6|85758.5|85708.5|85761.2|85724|85745.8|85703.6|51
1636385300000|2021-11-08 15:28:20|85758.3|85708.3|85758.5|85708.5|85761.1|85724|85746.5|85707.2|49
1636385310000|2021-11-08 15:28:30|85758.9|85708.9|85759.2|85709.2|85762|85712|85758.6|85708.6|49
1636385320000|2021-11-08 15:28:40|85760|85710|85759.2|85709.2|85760|85710|85757.9|85707.9|43
1636385330000|2021-11-08 15:28:50|85758.8|85708.8|85740.7|85715.7|85759.4|85724.4|85740.7|85708|53
1636385340000|2021-11-08 15:29:00|85753.3|85703.3|85759.1|85709.1|85760.7|85723.2|85735.8|85703.3|62
1636385350000|2021-11-08 15:29:10|85758.6|85708.6|85758.9|85708.9|85759.2|85719.5|85743.4|85703.8|49
1636385360000|2021-11-08 15:29:20|85758.7|85708.7|85754.7|85704.7|85759|85720.4|85741.7|85703.5|44
1636385370000|2021-11-08 15:29:30|85754.6|85704.6|85752.9|85702.9|85756.1|85716.7|85741.7|85701.6|51
1636385380000|2021-11-08 15:29:40|85753.4|85703.4|85756.6|85706.6|85758|85720|85745|85702.9|50
1636385390000|2021-11-08 15:29:50|85757.1|85707.1|85754.7|85704.7|85758.1|85719.2|85743.9|85703.3|41
1636385400000|2021-11-08 15:30:00|85755.4|85705.4|85750.4|85700.4|85756.8|85706.8|85749.1|85699.1|52
1636385410000|2021-11-08 15:30:10|85750.2|85700.2|85733.9|85708.9|85750.2|85711.6|85732.8|85695.3|59
1636385420000|2021-11-08 15:30:20|85733.8|85708.8|85738|85713|85738.9|85713.9|85733.5|85708.5|60
1636385430000|2021-11-08 15:30:30|85738.2|85713.2|85728.4|85703.4|85751.7|85713.4|85726.5|85690.5|43
1636385440000|2021-11-08 15:30:40|85729.2|85704.2|85742.3|85692.3|85742.3|85704.4|85728.4|85689.5|46
1636385450000|2021-11-08 15:30:50|85742.2|85692.2|85724|85699|85742.8|85703.7|85724|85689.3|51
1636385460000|2021-11-08 15:31:00|85723.9|85698.9|85716.7|85691.7|85735.3|85699.8|85716|85681|56
1636385470000|2021-11-08 15:31:10|85716.4|85691.4|85721.6|85696.6|85722.4|85697.4|85716|85691|43
1636385480000|2021-11-08 15:31:20|85722.2|85697.2|85724.6|85699.6|85724.8|85699.8|85717.6|85692.6|48
1636385490000|2021-11-08 15:31:30|85725|85700|85722|85697|85725|85700|85721.5|85696.5|42
1636385500000|2021-11-08 15:31:40|85721.9|85696.9|85719.2|85694.2|85723.5|85698.5|85719.1|85694.1|40
1636385510000|2021-11-08 15:31:50|85719.5|85694.5|85732.3|85682.3|85733.8|85696.3|85719.1|85681.9|50
1636385520000|2021-11-08 15:32:00|85732.2|85682.2|85738.6|85688.6|85739.2|85701.5|85721.6|85681.3|33
1636385530000|2021-11-08 15:32:10|85738.5|85688.5|85735.2|85685.2|85740.3|85700.8|85724.7|85685.2|47
1636385540000|2021-11-08 15:32:20|85735.5|85685.5|85716.3|85691.3|85744.3|85703.7|85716.3|85684.6|57
1636385550000|2021-11-08 15:32:30|85716.5|85691.5|85729|85679|85733.5|85696.9|85715.4|85678|47
1636385560000|2021-11-08 15:32:40|85729.4|85679.4|85727.3|85677.3|85729.4|85679.4|85726.8|85676.8|42
1636385570000|2021-11-08 15:32:50|85727.2|85677.2|85719.9|85669.9|85728.3|85678.3|85717.9|85667.9|59
1636385580000|2021-11-08 15:33:00|85719.1|85669.1|85721.8|85671.8|85722.9|85683.2|85708.2|85669.1|40
1636385590000|2021-11-08 15:33:10|85722.1|85672.1|85729.3|85679.3|85730.3|85680.3|85722.1|85672.1|54
1636385600000|2021-11-08 15:33:20|85728.8|85678.8|85715.7|85665.7|85729.8|85679.8|85704.4|85663.9|46
1636385610000|2021-11-08 15:33:30|85715.5|85665.5|85695.3|85670.3|85715.5|85671.7|85694.6|85659.1|42
1636385620000|2021-11-08 15:33:40|85694.6|85669.6|85694.9|85644.9|85709.5|85669.6|85683.3|85644.5|51
1636385630000|2021-11-08 15:33:50|85694.8|85644.8|85697.9|85647.9|85698.6|85661.2|85684.4|85644.7|38
1636385640000|2021-11-08 15:34:00|85698.6|85648.6|85680.6|85655.6|85699|85659.3|85679.2|85642.4|54
1636385650000|2021-11-08 15:34:10|85681.5|85656.5|85678.9|85653.9|85697.4|85657.2|85678.5|85642.3|49
1636385660000|2021-11-08 15:34:20|85679.4|85654.4|85686.8|85636.8|85689.3|85655.5|85668.4|85631.8|42
1636385670000|2021-11-08 15:34:30|85686.1|85636.1|85680.5|85630.5|85687.6|85637.6|85679.9|85629.9|35
1636385680000|2021-11-08 15:34:40|85680.7|85630.7|85683.1|85633.1|85684.3|85634.3|85679.8|85629.8|35
1636385690000|2021-11-08 15:34:50|85670.5|85645.5|85662.4|85637.4|85671.3|85646.3|85662.4|85637.4|37
1636385700000|2021-11-08 15:35:00|85662|85637|85675|85650|85675|85650|85660.2|85635.2|55
1636385710000|2021-11-08 15:35:10|85672.5|85647.5|85667.8|85642.8|85673|85648|85656.4|85631.4|55
1636385720000|2021-11-08 15:35:20|85667.4|85642.4|85669.4|85644.4|85683.2|85645.5|85667.4|85629.8|45
1636385730000|2021-11-08 15:35:30|85669.5|85644.5|85698|85648|85698|85657.3|85666.5|85630.7|49
1636385740000|2021-11-08 15:35:40|85697.4|85647.4|85704.7|85654.7|85704.7|85666|85684.8|85647.4|52
1636385750000|2021-11-08 15:35:50|85704.5|85654.5|85702.4|85652.4|85704.5|85654.5|85702.1|85652.1|25
1636385760000|2021-11-08 15:36:00|85702.5|85652.5|85707.3|85657.3|85707.3|85671.2|85690.9|85652.5|41
1636385770000|2021-11-08 15:36:10|85707.4|85657.4|85696.3|85671.3|85709.5|85671.3|85691.5|85657.4|45
1636385780000|2021-11-08 15:36:20|85696.6|85671.6|85705.4|85655.4|85706|85671.6|85693.5|85655|42
1636385790000|2021-11-08 15:36:30|85705.7|85655.7|85699.6|85674.6|85706.3|85674.6|85696.6|85655.1|35
1636385800000|2021-11-08 15:36:40|85698.8|85673.8|85695.6|85670.6|85699|85674|85694.9|85669.9|25
1636385810000|2021-11-08 15:36:50|85695.1|85670.1|85704|85654|85704.2|85671.7|85690.9|85653.3|40
1636385820000|2021-11-08 15:37:00|85704.1|85654.1|85695.7|85645.7|85704.1|85660.5|85682.6|85642.6|35
1636385830000|2021-11-08 15:37:10|85696|85646|85706.1|85656.1|85709.5|85672|85686.1|85645.2|57
1636385840000|2021-11-08 15:37:20|85706.3|85656.3|85692.8|85667.8|85706.6|85668.7|85690.3|85655.3|34
1636385850000|2021-11-08 15:37:30|85693|85668|85691.5|85666.5|85693.5|85668.5|85690.8|85665.8|33
1636385860000|2021-11-08 15:37:40|85691.7|85666.7|85689.9|85664.9|85691.7|85666.7|85689.6|85664.6|15
1636385870000|2021-11-08 15:37:50|85690|85665|85690.9|85665.9|85694.4|85669.4|85689.6|85664.6|47
1636385880000|2021-11-08 15:38:00|85690.8|85665.8|85695.6|85670.6|85696.8|85671.8|85690.8|85665.8|42
1636385890000|2021-11-08 15:38:10|85695.8|85670.8|85699.7|85674.7|85700.3|85675.3|85695.8|85670.8|26
1636385900000|2021-11-08 15:38:20|85700.1|85675.1|85699.5|85674.5|85700.3|85675.3|85698.8|85673.8|30
1636385910000|2021-11-08 15:38:30|85699.7|85674.7|85730.1|85680.1|85731.6|85693|85699.5|85669.9|57
1636385920000|2021-11-08 15:38:40|85731.4|85681.4|85727.3|85702.3|85740|85702.6|85720.5|85680.6|54
1636385930000|2021-11-08 15:38:50|85727.6|85702.6|85744.6|85694.6|85746.1|85706.6|85726.4|85689.4|39
1636385940000|2021-11-08 15:39:00|85744.2|85694.2|85745.3|85695.3|85746|85696|85741.6|85691.6|40
1636385950000|2021-11-08 15:39:10|85745|85695|85744.6|85694.6|85746.6|85696.6|85744.1|85694.1|32
1636385960000|2021-11-08 15:39:20|85744.5|85694.5|85747.6|85697.6|85749.7|85699.7|85744.5|85694.5|41
1636385970000|2021-11-08 15:39:30|85748.2|85698.2|85738.4|85713.4|85750.2|85714.2|85737.4|85697.4|28
1636385980000|2021-11-08 15:39:40|85738.3|85713.3|85738.3|85713.3|85739.5|85714.5|85738|85713|29
1636385990000|2021-11-08 15:39:50|85738.2|85713.2|85742.3|85717.3|85748.4|85719.4|85735.4|85698.3|46
1636386000000|2021-11-08 15:40:00|85742.5|85717.5|85742.8|85717.8|85744|85719|85740.1|85715.1|47
1636386010000|2021-11-08 15:40:10|85743.4|85718.4|85747.9|85722.9|85748.4|85723.4|85742|85717|40
1636386020000|2021-11-08 15:40:20|85748|85723|85743.7|85718.7|85756.5|85723|85741.2|85706.5|44
1636386030000|2021-11-08 15:40:30|85743.2|85718.2|85754.3|85729.3|85767.8|85729.3|85743.2|85713.9|46
1636386040000|2021-11-08 15:40:40|85753.7|85728.7|85748.6|85723.6|85755.3|85730.3|85748.6|85723.6|48
1636386050000|2021-11-08 15:40:50|85749.1|85724.1|85748.6|85723.6|85762.2|85727.1|85748.3|85711|43
1636386060000|2021-11-08 15:41:00|85748.4|85723.4|85749.3|85724.3|85756.1|85731.1|85742.9|85717.9|63
1636386070000|2021-11-08 15:41:10|85749.4|85724.4|85767|85717|85768.4|85726.5|85749.4|85711.8|54
1636386080000|2021-11-08 15:41:20|85766.2|85716.2|85767.2|85717.2|85767.4|85717.4|85765.8|85715.8|35
1636386090000|2021-11-08 15:41:30|85767.3|85717.3|85766.8|85716.8|85768.6|85718.6|85763.9|85713.9|32
1636386100000|2021-11-08 15:41:40|85767.2|85717.2|85751.3|85726.3|85767.5|85727.1|85751.3|85713.4|34
1636386110000|2021-11-08 15:41:50|85751.5|85726.5|85747.6|85722.6|85761|85728.3|85747.5|85710.1|32
1636386120000|2021-11-08 15:42:00|85747.7|85722.7|85746.2|85721.2|85747.7|85722.7|85745.7|85720.7|35
1636386130000|2021-11-08 15:42:10|85746.4|85721.4|85763.7|85713.7|85764.7|85723.8|85745.3|85711.2|40
1636386140000|2021-11-08 15:42:20|85752.1|85727.1|85746.1|85721.1|85752.7|85727.7|85745.4|85720.4|44
1636386150000|2021-11-08 15:42:30|85746.2|85721.2|85737.1|85712.1|85761.5|85723.9|85735.8|85700.2|41
1636386160000|2021-11-08 15:42:40|85738.1|85713.1|85743.4|85718.4|85756.5|85719.7|85736.6|85706.5|47
1636386170000|2021-11-08 15:42:50|85743.5|85718.5|85743.7|85718.7|85744.5|85719.5|85742.3|85717.3|36
1636386180000|2021-11-08 15:43:00|85744.4|85719.4|85772.2|85722.2|85773.1|85731.6|85744.4|85717.3|43
1636386190000|2021-11-08 15:43:10|85772.5|85722.5|85763.4|85738.4|85773.6|85739.1|85761.6|85721.6|43
1636386200000|2021-11-08 15:43:20|85763.7|85738.7|85780.1|85730.1|85783.4|85746.1|85763.2|85727.4|46
1636386210000|2021-11-08 15:43:30|85779|85729|85787.3|85737.3|85787.4|85737.4|85778.6|85728.6|55
1636386220000|2021-11-08 15:43:40|85787.5|85737.5|85788|85738|85789.5|85739.5|85785.7|85735.7|48
1636386230000|2021-11-08 15:43:50|85787.8|85737.8|85790.6|85740.6|85790.6|85740.6|85786.1|85736.1|46
1636386240000|2021-11-08 15:44:00|85790.4|85740.4|85790.3|85740.3|85791.2|85748.6|85772.3|85733.2|57
1636386250000|2021-11-08 15:44:10|85791.3|85741.3|85779.2|85754.2|85791.8|85755.7|85778.9|85738.5|44
1636386260000|2021-11-08 15:44:20|85779.7|85754.7|85778.8|85753.8|85782|85757|85778.8|85753.8|47
1636386270000|2021-11-08 15:44:30|85779|85754|85776.1|85751.1|85780.4|85755.4|85776|85751|36
1636386280000|2021-11-08 15:44:40|85776.4|85751.4|85775|85750|85795.3|85761.8|85775|85745.3|54
1636386290000|2021-11-08 15:44:50|85776|85751|85777.1|85752.1|85779.7|85754.7|85772.9|85747.9|40
1636386300000|2021-11-08 15:45:00|85777.8|85752.8|85775.5|85750.5|85778.6|85753.6|85774.4|85749.4|39
1636386310000|2021-11-08 15:45:10|85775.8|85750.8|85779|85754|85779.2|85754.2|85775.2|85750.2|48
1636386320000|2021-11-08 15:45:20|85778.8|85753.8|85769.1|85719.1|85778.8|85753.8|85768.1|85718.1|54
1636386330000|2021-11-08 15:45:30|85768.8|85718.8|85771.7|85721.7|85772.3|85722.3|85765.8|85715.8|50
1636386340000|2021-11-08 15:45:40|85770.7|85720.7|85771.1|85721.1|85772.9|85722.9|85767.7|85717.7|44
1636386350000|2021-11-08 15:45:50|85771.3|85721.3|85765.5|85715.5|85771.3|85721.3|85760|85710|58
1636386360000|2021-11-08 15:46:00|85765.4|85715.4|85762.1|85712.1|85770.4|85729.1|85749.2|85712.1|43
1636386370000|2021-11-08 15:46:10|85761.8|85711.8|85756.8|85731.8|85764.9|85733.4|85754.6|85711.8|35
1636386380000|2021-11-08 15:46:20|85758.3|85733.3|85769|85719|85773.8|85734.5|85757.8|85718.1|40
1636386390000|2021-11-08 15:46:30|85769.9|85719.9|85757|85732|85770.1|85732.5|85753.9|85719.9|39
1636386400000|2021-11-08 15:46:40|85756.8|85731.8|85756.6|85731.6|85757.2|85732.2|85754.7|85729.7|36
1636386410000|2021-11-08 15:46:50|85756.4|85731.4|85754.9|85704.9|85760|85732|85746.2|85704.9|56
1636386420000|2021-11-08 15:47:00|85754.3|85704.3|85736.3|85686.3|85754.5|85716.7|85728.5|85686.2|63
1636386430000|2021-11-08 15:47:10|85734.5|85684.5|85730.7|85680.7|85735.2|85685.2|85729.5|85679.5|47
1636386440000|2021-11-08 15:47:20|85730.9|85680.9|85731.9|85681.9|85731.9|85681.9|85725.6|85675.6|46
1636386450000|2021-11-08 15:47:30|85729.5|85679.5|85728.1|85678.1|85730.9|85680.9|85726.7|85676.7|42
1636386460000|2021-11-08 15:47:40|85727.8|85677.8|85730|85680|85734.5|85691.9|85716.5|85677.3|56
1636386470000|2021-11-08 15:47:50|85729.9|85679.9|85731.2|85681.2|85732.2|85682.2|85729|85679|45
1636386480000|2021-11-08 15:48:00|85731.3|85681.3|85730.7|85680.7|85731.7|85693|85715.5|85679.4|40
1636386490000|2021-11-08 15:48:10|85730.6|85680.6|85722.5|85672.5|85730.6|85690|85713.4|85671.6|44
1636386500000|2021-11-08 15:48:20|85721.5|85671.5|85725.4|85675.4|85726.9|85689.1|85708.9|85671.4|51
1636386510000|2021-11-08 15:48:30|85725.1|85675.1|85717.3|85692.3|85725.1|85695.1|85710|85672.8|41
1636386520000|2021-11-08 15:48:40|85716.8|85691.8|85722.7|85672.7|85723.9|85695|85708.6|85669.2|61
1636386530000|2021-11-08 15:48:50|85723.6|85673.6|85713|85688|85727.3|85689|85712.3|85672.5|61
1636386540000|2021-11-08 15:49:00|85712.8|85687.8|85725.2|85675.2|85727.5|85688.8|85712.8|85675.1|43
1636386550000|2021-11-08 15:49:10|85725.4|85675.4|85718.5|85668.5|85726.1|85686.9|85701.6|85665.6|56
1636386560000|2021-11-08 15:49:20|85719.2|85669.2|85718.2|85668.2|85719.2|85669.2|85716.9|85666.9|41
1636386570000|2021-11-08 15:49:30|85717.9|85667.9|85700.3|85675.3|85717.9|85678|85699.7|85663.3|48
1636386580000|2021-11-08 15:49:40|85700.7|85675.7|85709.7|85659.7|85711.2|85677.9|85696.7|85659.7|40
1636386590000|2021-11-08 15:49:50|85709.9|85659.9|85711.8|85661.8|85713.8|85663.8|85707.8|85657.8|49
1636386600000|2021-11-08 15:50:00|85711.7|85661.7|85715.1|85665.1|85717|85667|85711.7|85661.7|33
1636386610000|2021-11-08 15:50:10|85715.2|85665.2|85716.4|85666.4|85718.6|85681.8|85705|85665.1|54
1636386620000|2021-11-08 15:50:20|85716.5|85666.5|85712.8|85662.8|85716.5|85679.3|85698.4|85661.2|34
1636386630000|2021-11-08 15:50:30|85712.4|85662.4|85714|85664|85714.1|85674.3|85698.4|85659.7|40
1636386640000|2021-11-08 15:50:40|85714.1|85664.1|85706.6|85681.6|85715.4|85681.6|85700.8|85663.2|39
1636386650000|2021-11-08 15:50:50|85706.2|85681.2|85730.8|85680.8|85733.3|85693.8|85705.7|85679|52
1636386660000|2021-11-08 15:51:00|85730.7|85680.7|85729.8|85679.8|85732.1|85693.6|85715.7|85679.1|41
1636386670000|2021-11-08 15:51:10|85729.7|85679.7|85721.9|85696.9|85731.6|85697.7|85718.1|85679.6|55
1636386680000|2021-11-08 15:51:20|85721.4|85696.4|85733.5|85683.5|85736.4|85699.1|85719.2|85682.3|48
1636386690000|2021-11-08 15:51:30|85733.3|85683.3|85728.5|85678.5|85734.1|85684.1|85728.5|85678.5|47
1636386700000|2021-11-08 15:51:40|85728.9|85678.9|85725.7|85700.7|85737.3|85701.8|85720|85678.4|47
1636386710000|2021-11-08 15:51:50|85737.8|85687.8|85744|85694|85745.5|85695.5|85737.4|85687.4|40
1636386720000|2021-11-08 15:52:00|85744.1|85694.1|85742.8|85692.8|85746.9|85708|85731.2|85692.3|44
1636386730000|2021-11-08 15:52:10|85743.2|85693.2|85723.4|85698.4|85746.7|85707.8|85721.5|85686.2|57
1636386740000|2021-11-08 15:52:20|85723.3|85698.3|85740|85690|85744.1|85706.7|85723.2|85685.2|56
1636386750000|2021-11-08 15:52:30|85726.9|85701.9|85737.7|85687.7|85738.5|85701.9|85725.7|85684.8|46
1636386760000|2021-11-08 15:52:40|85737.3|85687.3|85720.8|85695.8|85739.8|85703.7|85720.8|85687.2|56
1636386770000|2021-11-08 15:52:50|85720.4|85695.4|85712|85687|85722.8|85697.8|85712|85687|59
1636386780000|2021-11-08 15:53:00|85711.6|85686.6|85717.7|85692.7|85732.4|85694.6|85702.2|85664.7|64
1636386790000|2021-11-08 15:53:10|85717.9|85692.9|85715.8|85690.8|85730|85693.8|85715.1|85679.2|43
1636386800000|2021-11-08 15:53:20|85726.9|85676.9|85710.9|85685.9|85728.7|85689.9|85710.9|85675.6|42
1636386810000|2021-11-08 15:53:30|85711.6|85686.6|85707.1|85682.1|85723.4|85687.2|85704.3|85673|52
1636386820000|2021-11-08 15:53:40|85705.6|85680.6|85712.5|85662.5|85714|85680.6|85699.2|85660.6|58
1636386830000|2021-11-08 15:53:50|85712.2|85662.2|85712.6|85662.6|85713.1|85663.1|85711.1|85661.1|32
1636386840000|2021-11-08 15:54:00|85712.8|85662.8|85714.2|85664.2|85714.3|85664.3|85711.5|85661.5|39
1636386850000|2021-11-08 15:54:10|85714.1|85664.1|85705.4|85680.4|85718|85680.8|85704.9|85664|37
1636386860000|2021-11-08 15:54:20|85704.8|85679.8|85707.5|85682.5|85717.2|85683.4|85704.2|85666.8|41
1636386870000|2021-11-08 15:54:30|85707.3|85682.3|85701.7|85676.7|85707.5|85682.5|85701.7|85676.7|50
1636386880000|2021-11-08 15:54:40|85702.2|85677.2|85702.3|85677.3|85714|85677.3|85700.5|85662.6|37
1636386890000|2021-11-08 15:54:50|85702.2|85677.2|85702.2|85677.2|85705.5|85680.5|85702.1|85677.1|38
1636386900000|2021-11-08 15:55:00|85702.1|85677.1|85700.6|85675.6|85703.5|85678.5|85699.2|85674.2|54
1636386910000|2021-11-08 15:55:10|85700.5|85675.5|85698.4|85673.4|85701.5|85676.5|85696.7|85671.7|46
1636386920000|2021-11-08 15:55:20|85698.9|85673.9|85698|85673|85700.3|85675.3|85696.6|85671.6|51
1636386930000|2021-11-08 15:55:30|85698.2|85673.2|85703.1|85678.1|85703.1|85678.1|85698.2|85673.2|48
1636386940000|2021-11-08 15:55:40|85703.4|85678.4|85706|85681|85707|85682|85702|85677|51
1636386950000|2021-11-08 15:55:50|85706.3|85681.3|85699.6|85674.6|85706.3|85681.3|85698.6|85673.6|35
1636386960000|2021-11-08 15:56:00|85699.5|85674.5|85700.1|85675.1|85702.7|85677.7|85696.6|85671.6|46
1636386970000|2021-11-08 15:56:10|85699.9|85674.9|85700.5|85675.5|85713.8|85676.6|85696.9|85660.7|47
1636386980000|2021-11-08 15:56:20|85700.4|85675.4|85707|85682|85713.7|85683.3|85699.2|85662.9|53
1636386990000|2021-11-08 15:56:30|85707.2|85682.2|85709.7|85684.7|85715.6|85690.6|85707.2|85682.2|44
1636387000000|2021-11-08 15:56:40|85710.4|85685.4|85702.2|85677.2|85723.4|85685.4|85701.4|85663.5|62
1636387010000|2021-11-08 15:56:50|85702.5|85677.5|85699.1|85674.1|85703.7|85678.7|85698.2|85673.2|42
1636387020000|2021-11-08 15:57:00|85698|85673|85697.9|85672.9|85700.8|85675.8|85696.8|85671.8|52
1636387030000|2021-11-08 15:57:10|85697.7|85672.7|85703.3|85678.3|85703.5|85678.5|85697.7|85672.7|44
1636387040000|2021-11-08 15:57:20|85703.5|85678.5|85706.2|85681.2|85708.5|85683.5|85702.5|85677.5|53
1636387050000|2021-11-08 15:57:30|85706|85681|85702.2|85677.2|85706|85681|85701.7|85676.7|46
1636387060000|2021-11-08 15:57:40|85702.3|85677.3|85700.9|85675.9|85703.3|85678.3|85700.4|85675.4|34
1636387070000|2021-11-08 15:57:50|85701.8|85676.8|85718.4|85668.4|85720.9|85678.7|85701.3|85665.6|51
1636387080000|2021-11-08 15:58:00|85718.5|85668.5|85716.4|85666.4|85719.2|85682.3|85706.6|85665.2|46
1636387090000|2021-11-08 15:58:10|85702.4|85677.4|85709.6|85659.6|85714.3|85677.4|85702.4|85659.4|48
1636387100000|2021-11-08 15:58:20|85709.7|85659.7|85703.5|85678.5|85713.5|85679|85700.9|85659.3|45
1636387110000|2021-11-08 15:58:30|85704|85679|85702.4|85677.4|85704.2|85679.2|85701.8|85676.8|41
1636387120000|2021-11-08 15:58:40|85702.9|85677.9|85716.2|85666.2|85716.8|85677.9|85701.6|85664.9|29
1636387130000|2021-11-08 15:58:50|85716.3|85666.3|85714|85689|85717.3|85689|85702.7|85665.2|62
1636387140000|2021-11-08 15:59:00|85714.1|85689.1|85712.9|85687.9|85714.5|85689.5|85711.7|85686.7|45
1636387150000|2021-11-08 15:59:10|85713.1|85688.1|85723.9|85673.9|85725.3|85692|85713.1|85673.6|55
1636387160000|2021-11-08 15:59:20|85723.8|85673.8|85712.5|85687.5|85724.5|85689|85710.5|85673.4|52
1636387170000|2021-11-08 15:59:30|85712.1|85687.1|85711.6|85686.6|85712.6|85687.6|85711|85686|33
1636387180000|2021-11-08 15:59:40|85711.7|85686.7|85714.1|85689.1|85726.6|85691.9|85709.3|85675.1|54
1636387190000|2021-11-08 15:59:50|85713.7|85688.7|85718.9|85693.9|85719.3|85694.3|85713|85688|48
1636387200000|2021-11-08 16:00:00|85718.6|85693.6|85715.5|85690.5|85719.3|85694.3|85715.5|85690.5|53
1636387210000|2021-11-08 16:00:10|85715.8|85690.8|85712.1|85687.1|85715.8|85690.8|85711.2|85686.2|50
1636387220000|2021-11-08 16:00:20|85711.8|85686.8|85705.1|85680.1|85720.9|85686.8|85704.4|85668.9|53
1636387230000|2021-11-08 16:00:30|85705|85680|85696.6|85671.6|85715.5|85680.4|85695.9|85665.5|51
1636387240000|2021-11-08 16:00:40|85696.8|85671.8|85688.8|85663.8|85696.8|85671.8|85687.7|85662.7|50
1636387250000|2021-11-08 16:00:50|85690.2|85665.2|85692.7|85667.7|85704.8|85669.4|85688.5|85653.7|51
1636387260000|2021-11-08 16:01:00|85692.5|85667.5|85701.2|85651.2|85701.8|85668.5|85688.8|85651|52
1636387270000|2021-11-08 16:01:10|85701.6|85651.6|85690.7|85665.7|85704.4|85666.7|85689.7|85651.6|48
1636387280000|2021-11-08 16:01:20|85690.8|85665.8|85701.9|85651.9|85701.9|85667.5|85688.6|85651.9|44
1636387290000|2021-11-08 16:01:30|85702.2|85652.2|85691.6|85666.6|85702.7|85666.6|85688.7|85651.8|50
1636387300000|2021-11-08 16:01:40|85693.6|85668.6|85693.8|85668.8|85706.6|85671.1|85693.3|85655.3|47
1636387310000|2021-11-08 16:01:50|85694.3|85669.3|85700.6|85675.6|85701.3|85676.3|85694|85669|46
1636387320000|2021-11-08 16:02:00|85700.8|85675.8|85718.2|85668.2|85718.4|85679.7|85698.9|85668.2|49
1636387330000|2021-11-08 16:02:10|85718.7|85668.7|85706.7|85681.7|85728|85692.1|85706.4|85668.6|63
1636387340000|2021-11-08 16:02:20|85706.6|85681.6|85725.1|85700.1|85726.8|85700.1|85706.2|85674.2|46
1636387350000|2021-11-08 16:02:30|85725.6|85700.6|85735.5|85710.5|85745.5|85713|85723.1|85689.5|53
1636387360000|2021-11-08 16:02:40|85748.2|85698.2|85740.4|85715.4|85750.1|85715.4|85738|85698.2|39
1636387370000|2021-11-08 16:02:50|85738.5|85713.5|85741.2|85716.2|85753.2|85716.2|85738.2|85701.7|40
1636387380000|2021-11-08 16:03:00|85738.7|85713.7|85754.3|85704.3|85754.8|85715.5|85738|85703.3|35
1636387390000|2021-11-08 16:03:10|85754.6|85704.6|85756.3|85706.3|85758.8|85720.9|85741.6|85702.7|55
1636387400000|2021-11-08 16:03:20|85756.5|85706.5|85759.8|85709.8|85759.8|85718.9|85743.7|85706|36
1636387410000|2021-11-08 16:03:30|85760|85710|85760.5|85710.5|85761.1|85711.1|85758.6|85708.6|39
1636387420000|2021-11-08 16:03:40|85760.6|85710.6|85761.2|85711.2|85762|85712|85759.5|85709.5|34
1636387430000|2021-11-08 16:03:50|85761.6|85711.6|85762.9|85712.9|85762.9|85726.3|85748.5|85711|40
1636387440000|2021-11-08 16:04:00|85762.3|85712.3|85768.7|85718.7|85768.8|85725.8|85746.6|85710.6|46
1636387450000|2021-11-08 16:04:10|85767.8|85717.8|85755.7|85730.7|85768.6|85731.2|85753.2|85717.4|22
1636387460000|2021-11-08 16:04:20|85756|85731|85756.6|85731.6|85770.1|85732.8|85755.1|85716.5|41
1636387470000|2021-11-08 16:04:30|85768.3|85718.3|85766.4|85716.4|85768.3|85718.3|85765.6|85715.6|30
1636387480000|2021-11-08 16:04:40|85765.9|85715.9|85758.4|85708.4|85766|85720.9|85744|85706|50
1636387490000|2021-11-08 16:04:50|85758|85708|85758.6|85708.6|85760.3|85710.3|85757.7|85707.7|42
1636387500000|2021-11-08 16:05:00|85758.4|85708.4|85743.1|85693.1|85758.6|85708.6|85742.6|85692.6|53
1636387510000|2021-11-08 16:05:10|85745|85695|85750.9|85700.9|85750.9|85700.9|85741.3|85691.3|39
1636387520000|2021-11-08 16:05:20|85751.3|85701.3|85747.5|85697.5|85751.3|85701.3|85747.4|85697.4|37
1636387530000|2021-11-08 16:05:30|85747.6|85697.6|85749|85699|85749|85699|85745.1|85695.1|45
1636387540000|2021-11-08 16:05:40|85748.6|85698.6|85750|85700|85750.6|85700.6|85748.5|85698.5|30
1636387550000|2021-11-08 16:05:50|85749.9|85699.9|85750.2|85700.2|85750.7|85700.7|85748.6|85698.6|31
1636387560000|2021-11-08 16:06:00|85749.9|85699.9|85749.4|85699.4|85749.9|85699.9|85747.5|85697.5|21
1636387570000|2021-11-08 16:06:10|85749.2|85699.2|85754.1|85704.1|85754.4|85704.4|85748.3|85698.3|47
1636387580000|2021-11-08 16:06:20|85754.8|85704.8|85762.9|85712.9|85762.9|85712.9|85754.8|85704.8|37
1636387590000|2021-11-08 16:06:30|85762.1|85712.1|85762|85712|85762.1|85724.4|85748|85710.9|35
1636387600000|2021-11-08 16:06:40|85762.1|85712.1|85771.3|85721.3|85773.8|85723.8|85762|85712|46
1636387610000|2021-11-08 16:06:50|85771.1|85721.1|85772.5|85722.5|85772.5|85722.5|85771.1|85721.1|29
1636387620000|2021-11-08 16:07:00|85772.8|85722.8|85772|85722|85772.8|85722.8|85770.5|85720.5|30
1636387630000|2021-11-08 16:07:10|85772.2|85722.2|85774.6|85724.6|85777.6|85739.9|85760.3|85721.1|45
1636387640000|2021-11-08 16:07:20|85775|85725|85775.8|85725.8|85776.7|85726.7|85775|85725|41
1636387650000|2021-11-08 16:07:30|85775|85725|85776|85726|85777.1|85741.7|85763.3|85724.5|30
1636387660000|2021-11-08 16:07:40|85776.8|85726.8|85767.2|85742.2|85780.2|85743.7|85766.7|85726.8|51
1636387670000|2021-11-08 16:07:50|85767.4|85742.4|85768.8|85743.8|85768.8|85743.8|85767|85742|38
1636387680000|2021-11-08 16:08:00|85768.7|85743.7|85771|85746|85783.2|85746.1|85768.4|85731.5|46
1636387690000|2021-11-08 16:08:10|85770.9|85745.9|85790.2|85740.2|85790.5|85751.5|85770.4|85733.7|59
1636387700000|2021-11-08 16:08:20|85790|85740|85800.5|85750.5|85800.9|85763.6|85786.4|85738.8|61
1636387710000|2021-11-08 16:08:30|85800.8|85750.8|85799.8|85749.8|85800.8|85764.3|85787.3|85748.8|40
1636387720000|2021-11-08 16:08:40|85798.9|85748.9|85799.5|85749.5|85799.5|85761.2|85784.4|85746.4|47
1636387730000|2021-11-08 16:08:50|85798.6|85748.6|85798.6|85748.6|85799.9|85749.9|85798|85748|31
1636387740000|2021-11-08 16:09:00|85798.9|85748.9|85802.1|85752.1|85802.3|85752.3|85798.4|85748.4|32
1636387750000|2021-11-08 16:09:10|85802.2|85752.2|85800.4|85750.4|85803.4|85766.1|85788.3|85750.2|48
1636387760000|2021-11-08 16:09:20|85800.7|85750.7|85798.8|85748.8|85800.7|85750.7|85796.2|85746.2|48
1636387770000|2021-11-08 16:09:30|85798.7|85748.7|85799.9|85749.9|85800.6|85750.6|85798.3|85748.3|34
1636387780000|2021-11-08 16:09:40|85800.3|85750.3|85804.6|85754.6|85805.5|85766.5|85791.5|85750|44
1636387790000|2021-11-08 16:09:50|85804.2|85754.2|85797.5|85747.5|85805.1|85755.1|85796.7|85746.7|43
1636387800000|2021-11-08 16:10:00|85797.6|85747.6|85799.7|85749.7|85802|85752|85796.9|85746.9|46
1636387810000|2021-11-08 16:10:10|85800.1|85750.1|85800.3|85750.3|85800.7|85750.7|85798.7|85748.7|32
1636387820000|2021-11-08 16:10:20|85802|85752|85794.3|85769.3|85805.1|85770.3|85792.2|85752|44
1636387830000|2021-11-08 16:10:30|85810.7|85760.7|85812.2|85762.2|85812.4|85762.4|85809.5|85759.5|42
1636387840000|2021-11-08 16:10:40|85812.1|85762.1|85811.1|85761.1|85812.5|85762.5|85810|85760|32
1636387850000|2021-11-08 16:10:50|85810.8|85760.8|85814.8|85764.8|85816.8|85766.8|85810.2|85760.2|51
1636387860000|2021-11-08 16:11:00|85814.6|85764.6|85804.9|85779.9|85817.7|85780.7|85804|85763.4|37
1636387870000|2021-11-08 16:11:10|85804.8|85779.8|85812.5|85762.5|85817.2|85779.9|85804.4|85761.6|45
1636387880000|2021-11-08 16:11:20|85812.2|85762.2|85814.5|85764.5|85814.8|85764.8|85812.2|85762.2|32
1636387890000|2021-11-08 16:11:30|85814.9|85764.9|85812.9|85762.9|85816.1|85766.1|85812.9|85762.9|30
1636387900000|2021-11-08 16:11:40|85813|85763|85815.7|85765.7|85815.7|85765.7|85813|85763|31
1636387910000|2021-11-08 16:11:50|85815.6|85765.6|85814.4|85764.4|85817.9|85767.9|85813.7|85763.7|33
1636387920000|2021-11-08 16:12:00|85814.2|85764.2|85811.3|85761.3|85814.2|85764.2|85809.6|85759.6|36
1636387930000|2021-11-08 16:12:10|85811.2|85761.2|85812|85762|85813|85763|85810.6|85760.6|24
1636387940000|2021-11-08 16:12:20|85812.3|85762.3|85807.3|85757.3|85812.3|85762.3|85805.7|85755.7|37
1636387950000|2021-11-08 16:12:30|85807.2|85757.2|85803|85753|85807.2|85757.2|85803|85753|31
1636387960000|2021-11-08 16:12:40|85803.7|85753.7|85803|85753|85803.7|85753.7|85801.9|85751.9|39
1636387970000|2021-11-08 16:12:50|85799.4|85749.4|85795.4|85745.4|85799.4|85749.4|85794|85744|34
1636387980000|2021-11-08 16:13:00|85794.4|85744.4|85797.6|85747.6|85797.8|85747.8|85793.5|85743.5|48
1636387990000|2021-11-08 16:13:10|85797.4|85747.4|85796.4|85746.4|85797.8|85747.8|85796.3|85746.3|24
1636388000000|2021-11-08 16:13:20|85796.3|85746.3|85795.9|85745.9|85796.4|85746.4|85795.3|85745.3|30
1636388010000|2021-11-08 16:13:30|85796|85746|85796.7|85746.7|85798.8|85748.8|85795.2|85745.2|29
1636388020000|2021-11-08 16:13:40|85796.8|85746.8|85798.2|85748.2|85798.2|85748.2|85796.5|85746.5|15
1636388030000|2021-11-08 16:13:50|85798.3|85748.3|85797.8|85747.8|85798.7|85748.7|85797.2|85747.2|25
1636388040000|2021-11-08 16:14:00|85797.6|85747.6|85805.1|85755.1|85806.9|85763.2|85788|85747.6|40
1636388050000|2021-11-08 16:14:10|85804.8|85754.8|85805.8|85755.8|85806|85756|85804.5|85754.5|18
1636388060000|2021-11-08 16:14:20|85805.7|85755.7|85804.5|85754.5|85806.4|85756.4|85804.1|85754.1|34
1636388070000|2021-11-08 16:14:30|85804.8|85754.8|85809.6|85759.6|85809.6|85772.6|85797.6|85754.8|35
1636388080000|2021-11-08 16:14:40|85808.8|85758.8|85809.6|85759.6|85816.5|85766.5|85808.2|85758.2|39
1636388090000|2021-11-08 16:14:50|85810.2|85760.2|85808.9|85758.9|85812.6|85762.6|85808.3|85758.3|50
1636388100000|2021-11-08 16:15:00|85807.6|85757.6|85806|85756|85807.9|85757.9|85802.7|85752.7|55
1636388110000|2021-11-08 16:15:10|85806.2|85756.2|85804.3|85754.3|85806.4|85756.4|85804.1|85754.1|34
1636388120000|2021-11-08 16:15:20|85803.7|85753.7|85803.2|85753.2|85804.9|85754.9|85800.9|85750.9|45
1636388130000|2021-11-08 16:15:30|85803.3|85753.3|85802.6|85752.6|85803.8|85753.8|85802.1|85752.1|33
1636388140000|2021-11-08 16:15:40|85802.5|85752.5|85787.3|85762.3|85803.7|85764.2|85787|85752.2|40
1636388150000|2021-11-08 16:15:50|85787.6|85762.6|85786|85761|85787.6|85762.6|85782.7|85757.7|45
1636388160000|2021-11-08 16:16:00|85786.1|85761.1|85800.3|85750.3|85800.8|85765.6|85784.8|85749.2|46
1636388170000|2021-11-08 16:16:10|85800.1|85750.1|85797.9|85747.9|85800.4|85750.4|85797.8|85747.8|33
1636388180000|2021-11-08 16:16:20|85797.8|85747.8|85798.4|85748.4|85798.4|85748.4|85797.5|85747.5|17
1636388190000|2021-11-08 16:16:30|85798.2|85748.2|85798.9|85748.9|85800.5|85763.1|85786.4|85747.8|22
1636388200000|2021-11-08 16:16:40|85798.7|85748.7|85791.4|85766.4|85802.2|85766.4|85789.7|85748.7|30
1636388210000|2021-11-08 16:16:50|85790.9|85765.9|85794.3|85769.3|85805.2|85770.8|85790.4|85752.4|32
1636388220000|2021-11-08 16:17:00|85794.4|85769.4|85795.3|85770.3|85808.6|85771.2|85793.9|85755.8|23
1636388230000|2021-11-08 16:17:10|85795.6|85770.6|85792.3|85767.3|85795.9|85770.9|85790.1|85765.1|27
1636388240000|2021-11-08 16:17:20|85794|85769|85798.4|85773.4|85811.4|85774.3|85793.8|85756.6|39
1636388250000|2021-11-08 16:17:30|85798.5|85773.5|85797.1|85772.1|85799.1|85774.1|85796.9|85771.9|29
1636388260000|2021-11-08 16:17:40|85796.9|85771.9|85810.8|85760.8|85815.5|85778.3|85796.5|85759.6|38
1636388270000|2021-11-08 16:17:50|85811|85761|85811|85761|85813.4|85763.4|85810.4|85760.4|36
1636388280000|2021-11-08 16:18:00|85811.3|85761.3|85802.9|85752.9|85812.5|85767.5|85792.5|85752.1|46
1636388290000|2021-11-08 16:18:10|85802.6|85752.6|85799.2|85749.2|85802.7|85752.7|85799|85749|36
1636388300000|2021-11-08 16:18:20|85799.3|85749.3|85798.3|85748.3|85799.4|85749.4|85798.3|85748.3|34
1636388310000|2021-11-08 16:18:30|85798.8|85748.8|85798.9|85748.9|85799|85749|85796.9|85746.9|34
1636388320000|2021-11-08 16:18:40|85798.8|85748.8|85786.2|85761.2|85800.8|85761.2|85785.8|85747.5|37
1636388330000|2021-11-08 16:18:50|85785.3|85760.3|85795.6|85745.6|85797.6|85763.3|85782.9|85745.5|54
1636388340000|2021-11-08 16:19:00|85796|85746|85768.8|85743.8|85797.6|85754.4|85768.8|85736.9|55
1636388350000|2021-11-08 16:19:10|85770.6|85745.6|85778.4|85728.4|85782.7|85745.6|85768.4|85728.1|33
1636388360000|2021-11-08 16:19:20|85779.5|85729.5|85776.7|85726.7|85779.7|85729.7|85775.9|85725.9|24
1636388370000|2021-11-08 16:19:30|85776.9|85726.9|85776.6|85726.6|85779.6|85729.6|85776.1|85726.1|31
1636388380000|2021-11-08 16:19:40|85776.5|85726.5|85758.7|85733.7|85778.4|85736.5|85758.2|85723.5|43
1636388390000|2021-11-08 16:19:50|85758.9|85733.9|85759.6|85734.6|85760.6|85735.6|85758.3|85733.3|32
1636388400000|2021-11-08 16:20:00|85760|85735|85767.5|85742.5|85779.9|85743.2|85760|85724.1|44
1636388410000|2021-11-08 16:20:10|85767.1|85742.1|85764|85739|85767.1|85742.1|85764|85739|27
1636388420000|2021-11-08 16:20:20|85765|85740|85766|85741|85767|85742|85764.5|85739.5|40
1636388430000|2021-11-08 16:20:30|85765.6|85740.6|85767.8|85742.8|85769.5|85744.5|85765.6|85740.6|39
1636388440000|2021-11-08 16:20:40|85768.4|85743.4|85767.2|85742.2|85768.5|85743.5|85764.9|85739.9|30
1636388450000|2021-11-08 16:20:50|85767|85742|85767.5|85742.5|85768.4|85743.4|85765.5|85740.5|40
1636388460000|2021-11-08 16:21:00|85767.1|85742.1|85773.4|85748.4|85773.4|85748.4|85767.1|85742.1|37
1636388470000|2021-11-08 16:21:10|85773.7|85748.7|85773.6|85748.6|85774.8|85749.8|85771.5|85746.5|42
1636388480000|2021-11-08 16:21:20|85774.2|85749.2|85772.9|85747.9|85774.8|85749.8|85772.5|85747.5|36
1636388490000|2021-11-08 16:21:30|85773.1|85748.1|85773.8|85748.8|85774.2|85749.2|85771.8|85746.8|44
1636388500000|2021-11-08 16:21:40|85773.5|85748.5|85771.2|85746.2|85774|85749|85771.2|85746.2|25
1636388510000|2021-11-08 16:21:50|85771.3|85746.3|85769.4|85744.4|85771.3|85746.3|85768.1|85743.1|27
1636388520000|2021-11-08 16:22:00|85768.8|85743.8|85767.9|85742.9|85769|85744|85767.7|85742.7|23
1636388530000|2021-11-08 16:22:10|85767.7|85742.7|85774.8|85724.8|85777.2|85742.9|85763.9|85723.5|37
1636388540000|2021-11-08 16:22:20|85775|85725|85775|85725|85775.9|85725.9|85774.1|85724.1|20
1636388550000|2021-11-08 16:22:30|85775.2|85725.2|85774.4|85724.4|85776.2|85726.2|85774.3|85724.3|22
1636388560000|2021-11-08 16:22:40|85774.5|85724.5|85775.2|85725.2|85776.7|85726.7|85774.1|85724.1|28
1636388570000|2021-11-08 16:22:50|85775.3|85725.3|85778.4|85728.4|85779.2|85729.2|85775.2|85725.2|38
1636388580000|2021-11-08 16:23:00|85779.2|85729.2|85777.3|85727.3|85779.2|85729.2|85777|85727|30
1636388590000|2021-11-08 16:23:10|85777|85727|85775.9|85725.9|85777.7|85727.7|85775.2|85725.2|23
1636388600000|2021-11-08 16:23:20|85775.5|85725.5|85773.8|85723.8|85775.5|85725.5|85773.8|85723.8|21
1636388610000|2021-11-08 16:23:30|85773.6|85723.6|85774|85724|85775.2|85725.2|85773.6|85723.6|26
1636388620000|2021-11-08 16:23:40|85773.8|85723.8|85774.9|85724.9|85775|85725|85772|85722|41
1636388630000|2021-11-08 16:23:50|85774.6|85724.6|85766.5|85716.5|85775.5|85725.5|85765.6|85715.6|38
1636388640000|2021-11-08 16:24:00|85766.4|85716.4|85751.4|85726.4|85767.5|85726.4|85751.4|85712.1|40
1636388650000|2021-11-08 16:24:10|85750.2|85725.2|85765.6|85715.6|85765.8|85725.6|85750|85711.8|40
1636388660000|2021-11-08 16:24:20|85766.1|85716.1|85755.1|85730.1|85767.1|85730.1|85755.1|85712.7|50
1636388670000|2021-11-08 16:24:30|85755.8|85730.8|85768.4|85718.4|85769.3|85730.8|85755.7|85715.7|42
1636388680000|2021-11-08 16:24:40|85768.3|85718.3|85769|85719|85769.3|85719.3|85768.3|85718.3|23
1636388690000|2021-11-08 16:24:50|85769.2|85719.2|85771.2|85721.2|85772.3|85733.5|85755.7|85718.9|35
1636388700000|2021-11-08 16:25:00|85772.3|85722.3|85758.8|85733.8|85775.5|85734.5|85758.8|85720.2|47
1636388710000|2021-11-08 16:25:10|85759.5|85734.5|85764.4|85714.4|85766.9|85737.5|85753.1|85714.4|46
1636388720000|2021-11-08 16:25:20|85765.6|85715.6|85765.1|85715.1|85766|85716|85764.4|85714.4|31
1636388730000|2021-11-08 16:25:30|85764.7|85714.7|85759.7|85709.7|85764.7|85714.7|85757.6|85707.6|49
1636388740000|2021-11-08 16:25:40|85759.4|85709.4|85761.2|85711.2|85762.7|85712.7|85759.4|85709.4|42
1636388750000|2021-11-08 16:25:50|85761.1|85711.1|85742.7|85717.7|85761.1|85722.7|85742.2|85709.9|31
1636388760000|2021-11-08 16:26:00|85744.8|85719.8|85743.2|85718.2|85745.7|85720.7|85742|85717|49
1636388770000|2021-11-08 16:26:10|85743|85718|85746|85721|85746.7|85721.7|85742.9|85717.9|34
1636388780000|2021-11-08 16:26:20|85745.6|85720.6|85744.2|85719.2|85745.6|85720.6|85742.9|85717.9|30
1636388790000|2021-11-08 16:26:30|85744.4|85719.4|85743.1|85718.1|85745.9|85720.9|85742|85717|35
1636388800000|2021-11-08 16:26:40|85742.5|85717.5|85744.5|85719.5|85754.2|85720.2|85739.4|85704.2|51
1636388810000|2021-11-08 16:26:50|85744.1|85719.1|85764.3|85714.3|85764.8|85727|85743.2|85710.4|44
1636388820000|2021-11-08 16:27:00|85764.2|85714.2|85766.4|85716.4|85767.5|85729.1|85753.6|85714.2|38
1636388830000|2021-11-08 16:27:10|85766.5|85716.5|85764.2|85714.2|85766.7|85716.7|85763|85713|31
1636388840000|2021-11-08 16:27:20|85764.4|85714.4|85766.1|85716.1|85766.6|85729.6|85754.6|85714|38
1636388850000|2021-11-08 16:27:30|85766.2|85716.2|85767|85717|85767.4|85717.4|85766|85716|36
1636388860000|2021-11-08 16:27:40|85767.2|85717.2|85767.8|85717.8|85767.9|85717.9|85765.9|85715.9|23
1636388870000|2021-11-08 16:27:50|85767.9|85717.9|85772.7|85722.7|85772.7|85722.7|85767.9|85717.9|43
1636388880000|2021-11-08 16:28:00|85774.9|85724.9|85772.2|85722.2|85777.2|85736.2|85759.4|85721.7|49
1636388890000|2021-11-08 16:28:10|85772.4|85722.4|85768.8|85718.8|85773.4|85723.4|85768.4|85718.4|43
1636388900000|2021-11-08 16:28:20|85769|85719|85757|85732|85772.8|85735|85757|85718.9|32
1636388910000|2021-11-08 16:28:30|85757.2|85732.2|85768.7|85718.7|85769.7|85732.2|85755|85718.2|41
1636388920000|2021-11-08 16:28:40|85768.9|85718.9|85759.1|85709.1|85769.3|85725.7|85750.7|85708.6|40
1636388930000|2021-11-08 16:28:50|85759.3|85709.3|85759|85709|85759.5|85709.5|85758.4|85708.4|28
1636388940000|2021-11-08 16:29:00|85758.9|85708.9|85758|85708|85759.1|85709.1|85757|85707|33
1636388950000|2021-11-08 16:29:10|85758.2|85708.2|85758.2|85708.2|85759.2|85709.2|85757.4|85707.4|40
1636388960000|2021-11-08 16:29:20|85757.8|85707.8|85760.2|85710.2|85761.5|85711.5|85757.8|85707.8|28
1636388970000|2021-11-08 16:29:30|85760.3|85710.3|85742.7|85692.7|85763|85718.6|85739.4|85692.7|49
1636388980000|2021-11-08 16:29:40|85741.1|85691.1|85739.5|85689.5|85741.1|85691.1|85732.3|85682.3|54
1636388990000|2021-11-08 16:29:50|85740.5|85690.5|85745.9|85695.9|85745.9|85695.9|85739.2|85689.2|56
1636389000000|2021-11-08 16:30:00|85745.7|85695.7|85747.7|85697.7|85748.4|85698.4|85741.1|85691.1|56
1636389010000|2021-11-08 16:30:10|85747.9|85697.9|85746.8|85696.8|85748.5|85698.5|85746.8|85696.8|27
1636389020000|2021-11-08 16:30:20|85746.9|85696.9|85745.8|85695.8|85747.4|85697.4|85744.1|85694.1|24
1636389030000|2021-11-08 16:30:30|85746.1|85696.1|85748.2|85698.2|85749.7|85699.7|85743.6|85693.6|41
1636389040000|2021-11-08 16:30:40|85748.5|85698.5|85756.2|85706.2|85757.8|85719.8|85742.5|85697.8|46
1636389050000|2021-11-08 16:30:50|85756.7|85706.7|85754.4|85704.4|85757|85707|85752.2|85702.2|33
1636389060000|2021-11-08 16:31:00|85754|85704|85752.2|85702.2|85754.6|85704.6|85752.2|85702.2|37
1636389070000|2021-11-08 16:31:10|85752.4|85702.4|85756.4|85706.4|85759.1|85719.9|85744|85702.3|45
1636389080000|2021-11-08 16:31:20|85756.3|85706.3|85756.7|85706.7|85757.2|85707.2|85755.4|85705.4|40
1636389090000|2021-11-08 16:31:30|85756.3|85706.3|85744.7|85719.7|85756.9|85720.2|85743.3|85705.1|33
1636389100000|2021-11-08 16:31:40|85745.2|85720.2|85753.9|85703.9|85756.8|85720.2|85744.5|85702.1|45
1636389110000|2021-11-08 16:31:50|85753.3|85703.3|85754|85704|85754|85704|85752.7|85702.7|31
1636389120000|2021-11-08 16:32:00|85753.6|85703.6|85753.8|85703.8|85754.2|85704.2|85753|85703|27
1636389130000|2021-11-08 16:32:10|85754.8|85704.8|85760.8|85710.8|85763|85713|85754|85704|43
1636389140000|2021-11-08 16:32:20|85760.6|85710.6|85761.1|85711.1|85762|85712|85760|85710|36
1636389150000|2021-11-08 16:32:30|85761.5|85711.5|85763|85713|85764.5|85714.5|85761.5|85711.5|29
1636389160000|2021-11-08 16:32:40|85762.8|85712.8|85769|85719|85769.1|85719.1|85762.8|85712.8|33
1636389170000|2021-11-08 16:32:50|85768.8|85718.8|85774.8|85724.8|85775.3|85725.3|85767.7|85717.7|48
1636389180000|2021-11-08 16:33:00|85774.4|85724.4|85770.4|85720.4|85775.2|85725.2|85768.9|85718.9|43
1636389190000|2021-11-08 16:33:10|85770.2|85720.2|85769.3|85719.3|85771.9|85721.9|85768.1|85718.1|37
1636389200000|2021-11-08 16:33:20|85769.9|85719.9|85771.3|85721.3|85771.4|85721.4|85769.8|85719.8|28
1636389210000|2021-11-08 16:33:30|85771.2|85721.2|85770.5|85720.5|85771.3|85721.3|85769.5|85719.5|30
1636389220000|2021-11-08 16:33:40|85770.7|85720.7|85770.2|85720.2|85774.7|85724.7|85770.1|85720.1|37
1636389230000|2021-11-08 16:33:50|85770.7|85720.7|85765|85715|85771.6|85721.6|85761.4|85711.4|48
1636389240000|2021-11-08 16:34:00|85765.7|85715.7|85763.5|85713.5|85766.7|85727|85746.1|85711.7|50
1636389250000|2021-11-08 16:34:10|85764.1|85714.1|85767.8|85717.8|85769.6|85732.9|85752|85712.7|42
1636389260000|2021-11-08 16:34:20|85767.9|85717.9|85769|85719|85770|85720|85766.8|85716.8|39
1636389270000|2021-11-08 16:34:30|85769.2|85719.2|85763.3|85713.3|85772|85731.3|85755|85712.9|50
1636389280000|2021-11-08 16:34:40|85764|85714|85773|85723|85773.1|85734.9|85759.2|85713.3|38
1636389290000|2021-11-08 16:34:50|85771.9|85721.9|85772|85722|85772.5|85722.5|85771.1|85721.1|31
1636389300000|2021-11-08 16:35:00|85771.7|85721.7|85752.8|85702.8|85773.1|85723.1|85750.5|85700.5|55
1636389310000|2021-11-08 16:35:10|85753.4|85703.4|85761.5|85711.5|85766.5|85716.5|85753.4|85703.4|60
1636389320000|2021-11-08 16:35:20|85759.9|85709.9|85748|85698|85759.9|85709.9|85747.9|85697.9|57
1636389330000|2021-11-08 16:35:30|85747.8|85697.8|85745.2|85695.2|85749.6|85699.6|85745.2|85695.2|40
1636389340000|2021-11-08 16:35:40|85745.4|85695.4|85738|85688|85745.6|85695.6|85736.3|85686.3|60
1636389350000|2021-11-08 16:35:50|85737.8|85687.8|85738.3|85688.3|85740|85690|85735.7|85685.7|42
1636389360000|2021-11-08 16:36:00|85738.4|85688.4|85727.4|85677.4|85738.5|85688.5|85724.5|85674.5|58
1636389370000|2021-11-08 16:36:10|85727.3|85677.3|85730|85680|85730|85680|85726.1|85676.1|37
1636389380000|2021-11-08 16:36:20|85730.1|85680.1|85736|85686|85736.4|85686.4|85730|85680|55
1636389390000|2021-11-08 16:36:30|85735.2|85685.2|85739.3|85689.3|85739.3|85689.3|85733.2|85683.2|35
1636389400000|2021-11-08 16:36:40|85739.6|85689.6|85739.2|85689.2|85739.6|85689.6|85736.9|85686.9|43
1636389410000|2021-11-08 16:36:50|85739.4|85689.4|85739.4|85689.4|85740.4|85690.4|85737.9|85687.9|36
1636389420000|2021-11-08 16:37:00|85739.5|85689.5|85739.7|85689.7|85740.9|85690.9|85739.1|85689.1|37
1636389430000|2021-11-08 16:37:10|85741|85691|85739.3|85689.3|85741.8|85691.8|85739.3|85689.3|42
1636389440000|2021-11-08 16:37:20|85739.4|85689.4|85752.8|85702.8|85753.5|85703.5|85739.1|85689.1|51
1636389450000|2021-11-08 16:37:30|85753.8|85703.8|85751|85701|85754.3|85704.3|85750|85700|53
1636389460000|2021-11-08 16:37:40|85751.3|85701.3|85749.6|85699.6|85752.4|85702.4|85749.3|85699.3|44
1636389470000|2021-11-08 16:37:50|85749.2|85699.2|85748.1|85698.1|85749.8|85699.8|85746.7|85696.7|29
1636389480000|2021-11-08 16:38:00|85748.3|85698.3|85747.4|85697.4|85748.4|85698.4|85746.5|85696.5|31
1636389490000|2021-11-08 16:38:10|85747.7|85697.7|85746.7|85696.7|85748.2|85698.2|85746.4|85696.4|34
1636389500000|2021-11-08 16:38:20|85746.6|85696.6|85735.6|85710.6|85747.1|85711.1|85733.6|85696.6|34
1636389510000|2021-11-08 16:38:30|85735.3|85710.3|85734.8|85709.8|85735.5|85710.5|85734|85709|30
1636389520000|2021-11-08 16:38:40|85734.7|85709.7|85734.2|85709.2|85736.3|85711.3|85733|85708|29
1636389530000|2021-11-08 16:38:50|85734.1|85709.1|85746.4|85696.4|85747.3|85709.8|85733.8|85694.7|31
1636389540000|2021-11-08 16:39:00|85744.3|85694.3|85746.2|85696.2|85746.7|85707.4|85730.4|85693.3|44
1636389550000|2021-11-08 16:39:10|85746.1|85696.1|85744.4|85694.4|85746.3|85696.3|85743.5|85693.5|36
1636389560000|2021-11-08 16:39:20|85744.1|85694.1|85745.5|85695.5|85746.2|85696.2|85743.8|85693.8|44
1636389570000|2021-11-08 16:39:30|85745.2|85695.2|85727.6|85702.6|85746.2|85702.6|85725.9|85689.6|49
1636389580000|2021-11-08 16:39:40|85726.4|85701.4|85735.3|85685.3|85741|85703.6|85722.6|85684.8|53
1636389590000|2021-11-08 16:39:50|85733.9|85683.9|85734.6|85684.6|85735.7|85685.7|85733.9|85683.9|39
1636389600000|2021-11-08 16:40:00|85734.7|85684.7|85731.6|85681.6|85734.8|85684.8|85730.7|85680.7|45
1636389610000|2021-11-08 16:40:10|85730.6|85680.6|85715.5|85690.5|85732.4|85690.7|85714.3|85676.3|51
1636389620000|2021-11-08 16:40:20|85714.9|85689.9|85726.1|85676.1|85727.6|85690.5|85714.1|85675.7|45
1636389630000|2021-11-08 16:40:30|85725.7|85675.7|85725|85675|85726.2|85676.2|85725|85675|26
1636389640000|2021-11-08 16:40:40|85724.7|85674.7|85712.6|85687.6|85725.8|85688.2|85712.3|85673.7|33
1636389650000|2021-11-08 16:40:50|85712.8|85687.8|85728.3|85678.3|85728.3|85687.8|85712.2|85673.3|27
1636389660000|2021-11-08 16:41:00|85729.4|85679.4|85726.7|85676.7|85729.5|85679.5|85726.7|85676.7|32
1636389670000|2021-11-08 16:41:10|85726.5|85676.5|85726.2|85676.2|85727.5|85677.5|85725.9|85675.9|22
1636389680000|2021-11-08 16:41:20|85727|85677|85728.1|85678.1|85728.3|85678.3|85726.8|85676.8|22
1636389690000|2021-11-08 16:41:30|85728.2|85678.2|85728|85678|85728.2|85678.2|85727.3|85677.3|27
1636389700000|2021-11-08 16:41:40|85728.1|85678.1|85728.5|85678.5|85728.7|85678.7|85727.1|85677.1|17
1636389710000|2021-11-08 16:41:50|85728.4|85678.4|85731.4|85681.4|85732.1|85682.1|85728.4|85678.4|31
1636389720000|2021-11-08 16:42:00|85731.8|85681.8|85736.3|85686.3|85738.4|85688.4|85731|85681|48
1636389730000|2021-11-08 16:42:10|85736.2|85686.2|85735.4|85685.4|85737.7|85687.7|85733.9|85683.9|52
1636389740000|2021-11-08 16:42:20|85735.2|85685.2|85739.1|85689.1|85739.8|85689.8|85734.8|85684.8|42
1636389750000|2021-11-08 16:42:30|85739.2|85689.2|85737.6|85687.6|85739.2|85689.2|85736.3|85686.3|32
1636389760000|2021-11-08 16:42:40|85737.9|85687.9|85740.2|85690.2|85740.8|85690.8|85736.9|85686.9|36
1636389770000|2021-11-08 16:42:50|85739.7|85689.7|85740.9|85690.9|85741.3|85691.3|85739.7|85689.7|33
1636389780000|2021-11-08 16:43:00|85741.2|85691.2|85739.1|85689.1|85741.2|85691.2|85738.2|85688.2|29
1636389790000|2021-11-08 16:43:10|85738.5|85688.5|85737.5|85687.5|85738.9|85688.9|85737.4|85687.4|38
1636389800000|2021-11-08 16:43:20|85737.4|85687.4|85736.2|85686.2|85738|85699.7|85724.1|85685.7|33
1636389810000|2021-11-08 16:43:30|85736.1|85686.1|85737|85687|85737.4|85687.4|85735.6|85685.6|24
1636389820000|2021-11-08 16:43:40|85736.9|85686.9|85736.4|85686.4|85737.2|85687.2|85736.3|85686.3|24
1636389830000|2021-11-08 16:43:50|85736.2|85686.2|85739.5|85689.5|85739.6|85689.6|85736.1|85686.1|36
1636389840000|2021-11-08 16:44:00|85739.3|85689.3|85740.7|85690.7|85741.1|85691.1|85738.4|85688.4|35
1636389850000|2021-11-08 16:44:10|85740.8|85690.8|85739.6|85689.6|85741.5|85691.5|85739.6|85689.6|32
1636389860000|2021-11-08 16:44:20|85739.9|85689.9|85730.8|85680.8|85739.9|85700.4|85718|85680.8|45
1636389870000|2021-11-08 16:44:30|85731.4|85681.4|85731.5|85681.5|85731.8|85681.8|85730.6|85680.6|32
1636389880000|2021-11-08 16:44:40|85731.7|85681.7|85727.1|85702.1|85740|85703|85726.4|85681.6|53
1636389890000|2021-11-08 16:44:50|85726.6|85701.6|85738.5|85688.5|85739.9|85702.7|85726.5|85688.2|35
1636389900000|2021-11-08 16:45:00|85738.4|85688.4|85740.2|85690.2|85741|85691|85738.3|85688.3|40
1636389910000|2021-11-08 16:45:10|85740.3|85690.3|85729.4|85704.4|85742.6|85706|85729|85687.9|45
1636389920000|2021-11-08 16:45:20|85729.1|85704.1|85731.3|85706.3|85747.3|85710.2|85729.1|85695.8|54
1636389930000|2021-11-08 16:45:30|85731.4|85706.4|85741.2|85691.2|85744|85706.4|85728.4|85691|52
1636389940000|2021-11-08 16:45:40|85741.4|85691.4|85735.9|85685.9|85741.4|85703.6|85722.7|85684.1|53
1636389950000|2021-11-08 16:45:50|85736.3|85686.3|85735.7|85685.7|85737.4|85687.4|85734.4|85684.4|39
1636389960000|2021-11-08 16:46:00|85736|85686|85741.4|85691.4|85743.4|85704.6|85725.4|85686|48
1636389970000|2021-11-08 16:46:10|85741.3|85691.3|85739.2|85689.2|85741.7|85700.8|85722.2|85687.9|46
1636389980000|2021-11-08 16:46:20|85738.7|85688.7|85733.9|85683.9|85739.6|85689.6|85733.9|85683.9|51
1636389990000|2021-11-08 16:46:30|85733|85683|85738|85688|85738.5|85697.8|85722.5|85682.2|52
1636390000000|2021-11-08 16:46:40|85737.9|85687.9|85736.8|85686.8|85738.2|85688.2|85734.9|85684.9|44
1636390010000|2021-11-08 16:46:50|85736.7|85686.7|85732.7|85682.7|85736.7|85686.7|85731.8|85681.8|45
1636390020000|2021-11-08 16:47:00|85733.1|85683.1|85730.4|85680.4|85733.7|85695.1|85718.7|85679.6|58
1636390030000|2021-11-08 16:47:10|85730.3|85680.3|85733.1|85683.1|85734.6|85697.5|85721.6|85679.3|41
1636390040000|2021-11-08 16:47:20|85733|85683|85728.7|85678.7|85735.4|85698.5|85714.3|85675.6|55
1636390050000|2021-11-08 16:47:30|85728.9|85678.9|85724.6|85674.6|85728.9|85687.9|85708.6|85673.8|49
1636390060000|2021-11-08 16:47:40|85724.3|85674.3|85722.1|85672.1|85724.3|85685.3|85701.7|85662.7|67
1636390070000|2021-11-08 16:47:50|85722.5|85672.5|85715.6|85690.6|85728.5|85690.6|85710.7|85672.2|47
1636390080000|2021-11-08 16:48:00|85727.8|85677.8|85710.2|85685.2|85728.2|85692|85708.6|85673.8|59
1636390090000|2021-11-08 16:48:10|85710.9|85685.9|85712.4|85687.4|85726|85689.5|85706.3|85672.5|42
1636390100000|2021-11-08 16:48:20|85712.3|85687.3|85718.9|85693.9|85731.8|85696.3|85712|85675.7|54
1636390110000|2021-11-08 16:48:30|85717.1|85692.1|85727.5|85677.5|85730.6|85692.6|85716.5|85675.9|44
1636390120000|2021-11-08 16:48:40|85726.8|85676.8|85727|85677|85728.6|85690.2|85713.3|85675.2|40
1636390130000|2021-11-08 16:48:50|85727.2|85677.2|85705|85680|85727.8|85685.7|85705|85669.2|43
1636390140000|2021-11-08 16:49:00|85705.6|85680.6|85720.8|85670.8|85720.8|85684.1|85704.1|85669.3|45
1636390150000|2021-11-08 16:49:10|85720.6|85670.6|85718.8|85668.8|85721.8|85684.6|85707.9|85668.5|40
1636390160000|2021-11-08 16:49:20|85706.8|85681.8|85714.9|85664.9|85720.6|85683|85703|85663.9|47
1636390170000|2021-11-08 16:49:30|85715.1|85665.1|85718.5|85668.5|85718.5|85680.4|85700.6|85663.2|36
1636390180000|2021-11-08 16:49:40|85718.4|85668.4|85719.9|85669.9|85721.6|85683.4|85705.1|85668|40
1636390190000|2021-11-08 16:49:50|85719.8|85669.8|85717.1|85667.1|85719.8|85680.3|85703.1|85666.5|45
1636390200000|2021-11-08 16:50:00|85716|85666|85716.2|85666.2|85718.9|85668.9|85714.7|85664.7|34
1636390210000|2021-11-08 16:50:10|85715.7|85665.7|85704.3|85679.3|85719.8|85682.1|85704.3|85664.5|43
1636390220000|2021-11-08 16:50:20|85704.2|85679.2|85719.4|85669.4|85721.2|85683.8|85704.1|85666.1|53
1636390230000|2021-11-08 16:50:30|85719|85669|85721.3|85671.3|85722.8|85684.4|85709.4|85667.4|49
1636390240000|2021-11-08 16:50:40|85721.2|85671.2|85707.6|85682.6|85725.1|85688.3|85707.4|85668.3|48
1636390250000|2021-11-08 16:50:50|85719.7|85669.7|85721.9|85671.9|85722.3|85686.2|85707.9|85668.7|46
1636390260000|2021-11-08 16:51:00|85721.7|85671.7|85721|85671|85722.5|85684.9|85707|85669.4|48
1636390270000|2021-11-08 16:51:10|85721.4|85671.4|85721.5|85671.5|85722|85672|85720.9|85670.9|28
1636390280000|2021-11-08 16:51:20|85721.4|85671.4|85711|85686|85727|85689|85706.9|85667.4|52
1636390290000|2021-11-08 16:51:30|85724.9|85674.9|85726.3|85676.3|85726.3|85688.2|85711.9|85673.9|37
1636390300000|2021-11-08 16:51:40|85726.5|85676.5|85730.4|85680.4|85731.8|85694.2|85715.7|85676.1|38
1636390310000|2021-11-08 16:51:50|85730.8|85680.8|85735.4|85685.4|85735.4|85696.9|85721.6|85680.7|45
1636390320000|2021-11-08 16:52:00|85735.5|85685.5|85738.1|85688.1|85738.1|85699.2|85723.8|85684.7|35
1636390330000|2021-11-08 16:52:10|85737.9|85687.9|85738.4|85688.4|85738.8|85688.8|85737.4|85687.4|26
1636390340000|2021-11-08 16:52:20|85738|85688|85739|85714|85751.3|85714|85732.4|85687.9|42
1636390350000|2021-11-08 16:52:30|85753.5|85703.5|85753.6|85703.6|85754.6|85716.4|85741.4|85699.8|57
1636390360000|2021-11-08 16:52:40|85754.6|85704.6|85758.2|85708.2|85758.6|85719|85742.1|85704.5|41
1636390370000|2021-11-08 16:52:50|85758.4|85708.4|85759.4|85709.4|85759.7|85709.7|85757.9|85707.9|33
1636390380000|2021-11-08 16:53:00|85759.3|85709.3|85744|85719|85759.7|85719.2|85744|85704.6|32
1636390390000|2021-11-08 16:53:10|85757.4|85707.4|85749.6|85699.6|85757.4|85716.9|85737.3|85698.8|49
1636390400000|2021-11-08 16:53:20|85749.8|85699.8|85736.5|85711.5|85750.2|85713.2|85735.9|85698.4|35
1636390410000|2021-11-08 16:53:30|85736.2|85711.2|85735.9|85710.9|85752.7|85714.4|85735.6|85697.8|38
1636390420000|2021-11-08 16:53:40|85736.2|85711.2|85746.9|85696.9|85749.9|85712|85734.3|85695.4|39
1636390430000|2021-11-08 16:53:50|85747.3|85697.3|85733.7|85708.7|85747.5|85709.1|85732.3|85694.6|33
1636390440000|2021-11-08 16:54:00|85733.8|85708.8|85741.4|85716.4|85755.2|85716.8|85733.7|85704.3|37
1636390450000|2021-11-08 16:54:10|85738.3|85713.3|85732|85707|85748.2|85713.3|85730.5|85695.3|35
1636390460000|2021-11-08 16:54:20|85732.2|85707.2|85741.6|85691.6|85745.4|85707.2|85727.8|85690.4|40
1636390470000|2021-11-08 16:54:30|85742.3|85692.3|85739.8|85689.8|85742.3|85692.3|85739.2|85689.2|30
1636390480000|2021-11-08 16:54:40|85740|85690|85728.1|85703.1|85740.9|85703.1|85726.3|85689.3|32
1636390490000|2021-11-08 16:54:50|85728.6|85703.6|85733.2|85708.2|85746.8|85709.1|85728.6|85693.9|47
1636390500000|2021-11-08 16:55:00|85733.3|85708.3|85740.8|85690.8|85741.2|85710.3|85730.2|85689.2|32
1636390510000|2021-11-08 16:55:10|85740.9|85690.9|85726.2|85701.2|85740.9|85703.6|85724|85687.5|46
1636390520000|2021-11-08 16:55:20|85726.1|85701.1|85727.6|85702.6|85728.9|85703.9|85726.1|85701.1|34
1636390530000|2021-11-08 16:55:30|85727.5|85702.5|85730.1|85705.1|85741.9|85705.2|85727.4|85690.6|36
1636390540000|2021-11-08 16:55:40|85730|85705|85742.7|85692.7|85742.7|85705|85729.9|85691|30
1636390550000|2021-11-08 16:55:50|85742.8|85692.8|85733.7|85708.7|85742.8|85709.4|85732.5|85692|21
1636390560000|2021-11-08 16:56:00|85735.7|85710.7|85739.5|85714.5|85752.1|85714.5|85735.7|85699.3|40
1636390570000|2021-11-08 16:56:10|85739.9|85714.9|85738.8|85713.8|85739.9|85714.9|85738.2|85713.2|27
1636390580000|2021-11-08 16:56:20|85738.7|85713.7|85745.2|85720.2|85757.1|85720.2|85738.4|85702.3|50
1636390590000|2021-11-08 16:56:30|85745.3|85720.3|85758.9|85708.9|85759.5|85721.1|85744.9|85707.7|27
1636390600000|2021-11-08 16:56:40|85758.7|85708.7|85762.1|85712.1|85762.5|85712.5|85758.2|85708.2|30
1636390610000|2021-11-08 16:56:50|85762.2|85712.2|85762.1|85712.1|85763.2|85713.2|85758.1|85708.1|42
1636390620000|2021-11-08 16:57:00|85762.2|85712.2|85768.5|85718.5|85771|85721|85762.2|85712.2|42
1636390630000|2021-11-08 16:57:10|85768.3|85718.3|85766.1|85716.1|85768.7|85728.6|85751.8|85714.1|38
1636390640000|2021-11-08 16:57:20|85766.3|85716.3|85765.1|85715.1|85767.2|85717.2|85763.5|85713.5|45
1636390650000|2021-11-08 16:57:30|85764.2|85714.2|85749.3|85724.3|85764.2|85726.3|85748.7|85711.4|43
1636390660000|2021-11-08 16:57:40|85749.5|85724.5|85748.1|85723.1|85749.9|85724.9|85747.7|85722.7|30
1636390670000|2021-11-08 16:57:50|85748|85723|85748.7|85723.7|85749.7|85724.7|85746.3|85721.3|34
1636390680000|2021-11-08 16:58:00|85749|85724|85747.1|85722.1|85749.8|85724.8|85746|85721|35
1636390690000|2021-11-08 16:58:10|85747.9|85722.9|85754.3|85729.3|85754.9|85729.9|85746.3|85721.3|41
1636390700000|2021-11-08 16:58:20|85753.8|85728.8|85753.9|85728.9|85755.9|85730.9|85753.7|85728.7|35
1636390710000|2021-11-08 16:58:30|85754.1|85729.1|85751|85726|85754.4|85729.4|85750.5|85725.5|44
1636390720000|2021-11-08 16:58:40|85751.2|85726.2|85751.1|85726.1|85751.9|85726.9|85750.2|85725.2|33
1636390730000|2021-11-08 16:58:50|85751.5|85726.5|85763.5|85713.5|85763.7|85727|85748.3|85710.8|38
1636390740000|2021-11-08 16:59:00|85763.8|85713.8|85762.6|85712.6|85764.1|85714.1|85762.6|85712.6|24
1636390750000|2021-11-08 16:59:10|85762.5|85712.5|85756.7|85706.7|85762.5|85721.9|85744.9|85706.1|36
1636390760000|2021-11-08 16:59:20|85756.1|85706.1|85759.8|85709.8|85760|85710|85756.1|85706.1|30
1636390770000|2021-11-08 16:59:30|85760.3|85710.3|85752.9|85702.9|85760.3|85719.7|85742.3|85702.9|38
1636390780000|2021-11-08 16:59:40|85740.2|85715.2|85748.9|85698.9|85751.4|85715.2|85737.5|85698.6|40
1636390790000|2021-11-08 16:59:50|85749.8|85699.8|85751.8|85701.8|85752|85702|85747.9|85697.9|43
1636390800000|2021-11-08 17:00:00|85751.9|85701.9|85756.3|85706.3|85756.6|85706.6|85750.8|85700.8|47
1636390810000|2021-11-08 17:00:10|85756.4|85706.4|85756.8|85706.8|85758.1|85708.1|85755.6|85705.6|37
1636390820000|2021-11-08 17:00:20|85756.5|85706.5|85761|85711|85763|85713|85756|85706|41
1636390830000|2021-11-08 17:00:30|85761.6|85711.6|85760.4|85710.4|85761.8|85711.8|85758.3|85708.3|38
1636390840000|2021-11-08 17:00:40|85760.2|85710.2|85760.8|85710.8|85760.9|85710.9|85759.9|85709.9|18
1636390850000|2021-11-08 17:00:50|85760.9|85710.9|85755.1|85705.1|85760.9|85710.9|85754.2|85704.2|31
1636390860000|2021-11-08 17:01:00|85755.8|85705.8|85744.9|85694.9|85756.2|85706.2|85743.1|85693.1|45
1636390870000|2021-11-08 17:01:10|85745|85695|85745.6|85695.6|85747.1|85697.1|85743.6|85693.6|25
1636390880000|2021-11-08 17:01:20|85745.4|85695.4|85744.9|85694.9|85745.7|85695.7|85743.3|85693.3|35
1636390890000|2021-11-08 17:01:30|85745|85695|85747.3|85697.3|85747.5|85697.5|85743.2|85693.2|36
1636390900000|2021-11-08 17:01:40|85732.4|85707.4|85750|85700|85751.6|85707.4|85732.4|85697.8|50
1636390910000|2021-11-08 17:01:50|85750.3|85700.3|85750.4|85700.4|85752.3|85702.3|85748|85698|42
1636390920000|2021-11-08 17:02:00|85750.3|85700.3|85747.3|85697.3|85751.4|85701.4|85745.6|85695.6|47
1636390930000|2021-11-08 17:02:10|85747|85697|85746|85696|85748.7|85698.7|85746|85696|35
1636390940000|2021-11-08 17:02:20|85746.2|85696.2|85745.4|85695.4|85746.5|85696.5|85743.6|85693.6|39
1636390950000|2021-11-08 17:02:30|85746.2|85696.2|85750.1|85700.1|85753|85703|85745.4|85695.4|38
1636390960000|2021-11-08 17:02:40|85750.2|85700.2|85752.5|85702.5|85754.2|85704.2|85746.8|85696.8|28
1636390970000|2021-11-08 17:02:50|85749.7|85699.7|85749.2|85699.2|85753|85703|85747.9|85697.9|25
1636390980000|2021-11-08 17:03:00|85749.4|85699.4|85751.5|85701.5|85751.5|85701.5|85748.9|85698.9|25
1636390990000|2021-11-08 17:03:10|85751.3|85701.3|85750.7|85700.7|85751.4|85701.4|85750.1|85700.1|31
1636391000000|2021-11-08 17:03:20|85750.4|85700.4|85750.5|85700.5|85751.8|85701.8|85750.4|85700.4|28
1636391010000|2021-11-08 17:03:30|85750.4|85700.4|85752.9|85702.9|85757.7|85714.2|85738|85699.6|34
1636391020000|2021-11-08 17:03:40|85751.1|85701.1|85749.8|85699.8|85753.1|85703.1|85749.7|85699.7|33
1636391030000|2021-11-08 17:03:50|85750|85700|85749.3|85699.3|85756|85706|85749.3|85699.3|40
1636391040000|2021-11-08 17:04:00|85749.1|85699.1|85750.9|85700.9|85752.3|85702.3|85748.7|85698.7|39
1636391050000|2021-11-08 17:04:10|85750.8|85700.8|85750.1|85700.1|85752.1|85702.1|85749.4|85699.4|39
1636391060000|2021-11-08 17:04:20|85749.9|85699.9|85753.3|85703.3|85753.3|85703.3|85749.6|85699.6|36
1636391070000|2021-11-08 17:04:30|85754.5|85704.5|85754.5|85704.5|85756|85706|85752.9|85702.9|30
1636391080000|2021-11-08 17:04:40|85754.2|85704.2|85754.7|85704.7|85755.5|85705.5|85754.2|85704.2|20
1636391090000|2021-11-08 17:04:50|85754.4|85704.4|85757.1|85707.1|85757.1|85707.1|85754.2|85704.2|24
1636391100000|2021-11-08 17:05:00|85757|85707|85753.7|85703.7|85757.1|85707.1|85753.3|85703.3|40
1636391110000|2021-11-08 17:05:10|85754.5|85704.5|85754|85704|85755.3|85705.3|85753.6|85703.6|27
1636391120000|2021-11-08 17:05:20|85754.2|85704.2|85756.8|85706.8|85760.7|85710.7|85754.2|85704.2|31
1636391130000|2021-11-08 17:05:30|85757.3|85707.3|85758.6|85708.6|85759|85709|85757.3|85707.3|26
1636391140000|2021-11-08 17:05:40|85759|85709|85756.4|85706.4|85760.1|85710.1|85756.1|85706.1|31
1636391150000|2021-11-08 17:05:50|85756.2|85706.2|85755.5|85705.5|85756.2|85706.2|85754.3|85704.3|29
1636391160000|2021-11-08 17:06:00|85755.2|85705.2|85754.6|85704.6|85755.2|85705.2|85754.3|85704.3|30
1636391170000|2021-11-08 17:06:10|85754.4|85704.4|85755.2|85705.2|85755.6|85705.6|85754.4|85704.4|20
1636391180000|2021-11-08 17:06:20|85755.4|85705.4|85753|85703|85755.4|85705.4|85753|85703|29
1636391190000|2021-11-08 17:06:30|85752.7|85702.7|85752.4|85702.4|85753.5|85703.5|85752.3|85702.3|21
1636391200000|2021-11-08 17:06:40|85753.1|85703.1|85754.8|85704.8|85755|85705|85752.2|85702.2|20
1636391210000|2021-11-08 17:06:50|85754.9|85704.9|85755.1|85705.1|85755.1|85705.1|85754.5|85704.5|20
1636391220000|2021-11-08 17:07:00|85754.5|85704.5|85751|85701|85754.8|85704.8|85750.8|85700.8|37
1636391230000|2021-11-08 17:07:10|85751.5|85701.5|85755.8|85705.8|85756|85706|85749.7|85699.7|47
1636391240000|2021-11-08 17:07:20|85755.6|85705.6|85754.8|85704.8|85756.4|85706.4|85754.8|85704.8|34
1636391250000|2021-11-08 17:07:30|85755|85705|85755.5|85705.5|85755.8|85705.8|85754.7|85704.7|21
1636391260000|2021-11-08 17:07:40|85755.7|85705.7|85756.1|85706.1|85756.1|85706.1|85755.1|85705.1|23
1636391270000|2021-11-08 17:07:50|85756.3|85706.3|85757.2|85707.2|85757.2|85707.2|85755.8|85705.8|15
1636391280000|2021-11-08 17:08:00|85756.9|85706.9|85759.2|85709.2|85760.4|85710.4|85755.5|85705.5|30
1636391290000|2021-11-08 17:08:10|85761.1|85711.1|85764.3|85714.3|85765.2|85715.2|85760.6|85710.6|50
1636391300000|2021-11-08 17:08:20|85764|85714|85765.5|85715.5|85765.5|85715.5|85762.8|85712.8|26
1636391310000|2021-11-08 17:08:30|85765.3|85715.3|85763.3|85713.3|85765.4|85715.4|85762.4|85712.4|25
1636391320000|2021-11-08 17:08:40|85763|85713|85762.6|85712.6|85763.3|85713.3|85762|85712|17
1636391330000|2021-11-08 17:08:50|85762.8|85712.8|85762.5|85712.5|85762.9|85712.9|85762.3|85712.3|27
1636391340000|2021-11-08 17:09:00|85762.7|85712.7|85761.9|85711.9|85763.5|85713.5|85761.6|85711.6|20
1636391350000|2021-11-08 17:09:10|85761.8|85711.8|85762.5|85712.5|85764.5|85714.5|85761.8|85711.8|29
1636391360000|2021-11-08 17:09:20|85762.6|85712.6|85762.9|85712.9|85763.2|85713.2|85760.6|85710.6|30
1636391370000|2021-11-08 17:09:30|85763|85713|85761.4|85711.4|85763|85713|85761.3|85711.3|28
1636391380000|2021-11-08 17:09:40|85761.1|85711.1|85762.5|85712.5|85762.9|85712.9|85761.1|85711.1|25
1636391390000|2021-11-08 17:09:50|85762.3|85712.3|85761|85711|85762.4|85712.4|85757.8|85707.8|47
1636391400000|2021-11-08 17:10:00|85761.2|85711.2|85761.2|85711.2|85762.9|85712.9|85761.1|85711.1|37
1636391410000|2021-11-08 17:10:10|85761.4|85711.4|85763|85713|85763.3|85713.3|85760.6|85710.6|24
1636391420000|2021-11-08 17:10:20|85762.8|85712.8|85762.3|85712.3|85763.3|85713.3|85762|85712|23
1636391430000|2021-11-08 17:10:30|85762.2|85712.2|85762.8|85712.8|85762.8|85712.8|85761.9|85711.9|16
1636391440000|2021-11-08 17:10:40|85762.4|85712.4|85760.5|85710.5|85763.4|85713.4|85759.4|85709.4|25
1636391450000|2021-11-08 17:10:50|85759.5|85709.5|85764.8|85714.8|85766|85716|85759.5|85709.5|43
1636391460000|2021-11-08 17:11:00|85764|85714|85762.8|85712.8|85766.6|85716.6|85762.8|85712.8|24
1636391470000|2021-11-08 17:11:10|85761.2|85711.2|85761.6|85711.6|85763.1|85713.1|85760.1|85710.1|22
1636391480000|2021-11-08 17:11:20|85762|85712|85762.1|85712.1|85762.4|85712.4|85761.5|85711.5|22
1636391490000|2021-11-08 17:11:30|85762.4|85712.4|85761.9|85711.9|85762.7|85712.7|85761.5|85711.5|22
1636391500000|2021-11-08 17:11:40|85761.7|85711.7|85753|85703|85761.7|85711.7|85752.4|85702.4|56
1636391510000|2021-11-08 17:11:50|85752.8|85702.8|85755.9|85705.9|85756.7|85706.7|85752.8|85702.8|34
1636391520000|2021-11-08 17:12:00|85755.2|85705.2|85755.5|85705.5|85756.2|85706.2|85754.6|85704.6|25
1636391530000|2021-11-08 17:12:10|85755.3|85705.3|85753.2|85703.2|85755.4|85705.4|85752.6|85702.6|34
1636391540000|2021-11-08 17:12:20|85753.7|85703.7|85750.7|85700.7|85753.7|85703.7|85750.1|85700.1|28
1636391550000|2021-11-08 17:12:30|85751.2|85701.2|85751.5|85701.5|85752.4|85702.4|85750.9|85700.9|24
1636391560000|2021-11-08 17:12:40|85751.6|85701.6|85750.6|85700.6|85752.7|85702.7|85750.5|85700.5|24
1636391570000|2021-11-08 17:12:50|85750.8|85700.8|85750.9|85700.9|85751.8|85701.8|85749.7|85699.7|29
1636391580000|2021-11-08 17:13:00|85750.4|85700.4|85750.1|85700.1|85751|85701|85749.2|85699.2|26
1636391590000|2021-11-08 17:13:10|85750.2|85700.2|85746.6|85696.6|85750.2|85700.2|85746|85696|43
1636391600000|2021-11-08 17:13:20|85746.3|85696.3|85744|85694|85747.4|85697.4|85744|85694|27
1636391610000|2021-11-08 17:13:30|85744.2|85694.2|85742.9|85692.9|85744.8|85694.8|85742.9|85692.9|27
1636391620000|2021-11-08 17:13:40|85743.6|85693.6|85744.7|85694.7|85744.9|85694.9|85743.6|85693.6|43
1636391630000|2021-11-08 17:13:50|85745|85695|85744.3|85694.3|85745|85695|85744.1|85694.1|28
1636391640000|2021-11-08 17:14:00|85744.6|85694.6|85742|85692|85744.6|85694.6|85741.7|85691.7|26
1636391650000|2021-11-08 17:14:10|85742.1|85692.1|85742|85692|85742.2|85692.2|85741.7|85691.7|19
1636391660000|2021-11-08 17:14:20|85741.8|85691.8|85741.8|85691.8|85742|85692|85741.6|85691.6|9
1636391670000|2021-11-08 17:14:30|85742.3|85692.3|85742.2|85692.2|85743.5|85693.5|85740.8|85690.8|31
1636391680000|2021-11-08 17:14:40|85742.4|85692.4|85742.8|85692.8|85743|85693|85741.3|85691.3|28
1636391690000|2021-11-08 17:14:50|85742.5|85692.5|85742.8|85692.8|85742.9|85692.9|85742.2|85692.2|22
1636391700000|2021-11-08 17:15:00|85743.2|85693.2|85743.3|85693.3|85744.4|85694.4|85738.9|85688.9|41
1636391710000|2021-11-08 17:15:10|85743.5|85693.5|85737.2|85687.2|85743.5|85698.7|85721.6|85685|46
1636391720000|2021-11-08 17:15:20|85736.9|85686.9|85731.2|85706.2|85741.3|85706.2|85729.3|85686.4|45
1636391730000|2021-11-08 17:15:30|85744|85694|85744.3|85694.3|85746.7|85713.1|85732.4|85691.8|38
1636391740000|2021-11-08 17:15:40|85745.5|85695.5|85747.5|85697.5|85747.5|85697.5|85744.9|85694.9|36
1636391750000|2021-11-08 17:15:50|85746.7|85696.7|85750.5|85700.5|85751.9|85701.9|85746.7|85696.7|33
1636391760000|2021-11-08 17:16:00|85750.2|85700.2|85751.5|85701.5|85751.7|85701.7|85750.1|85700.1|28
1636391770000|2021-11-08 17:16:10|85751.7|85701.7|85752.2|85702.2|85752.7|85702.7|85751.3|85701.3|27
1636391780000|2021-11-08 17:16:20|85752.5|85702.5|85737.5|85712.5|85753.3|85715.9|85737|85702.3|30
1636391790000|2021-11-08 17:16:30|85736.7|85711.7|85737.6|85712.6|85737.6|85712.6|85736.4|85711.4|29
1636391800000|2021-11-08 17:16:40|85737.2|85712.2|85748.6|85698.6|85749.6|85712.2|85735.3|85697.1|24
1636391810000|2021-11-08 17:16:50|85748.7|85698.7|85749.1|85699.1|85749.8|85699.8|85748.4|85698.4|16
1636391820000|2021-11-08 17:17:00|85747.3|85697.3|85735.7|85710.7|85750.1|85710.8|85734|85696.2|40
1636391830000|2021-11-08 17:17:10|85736.1|85711.1|85749.8|85699.8|85751.2|85711.1|85736.1|85696.3|30
1636391840000|2021-11-08 17:17:20|85749.6|85699.6|85749.8|85699.8|85750.4|85700.4|85749|85699|28
1636391850000|2021-11-08 17:17:30|85749.7|85699.7|85749.3|85699.3|85750|85700|85748.9|85698.9|29
1636391860000|2021-11-08 17:17:40|85749.1|85699.1|85756.8|85706.8|85759.1|85718.7|85740.9|85695.9|53
1636391870000|2021-11-08 17:17:50|85755.8|85705.8|85757.9|85707.9|85758.6|85708.6|85755.8|85705.8|42
1636391880000|2021-11-08 17:18:00|85758.1|85708.1|85755.9|85705.9|85758.1|85708.1|85755.6|85705.6|51
1636391890000|2021-11-08 17:18:10|85755.8|85705.8|85753.8|85703.8|85757|85707|85753.8|85703.8|43
1636391900000|2021-11-08 17:18:20|85754|85704|85755.6|85705.6|85756.6|85706.6|85753.9|85703.9|26
1636391910000|2021-11-08 17:18:30|85755.5|85705.5|85756.3|85706.3|85756.6|85706.6|85755.4|85705.4|25
1636391920000|2021-11-08 17:18:40|85757.1|85707.1|85755.6|85705.6|85757.1|85707.1|85755.6|85705.6|15
1636391930000|2021-11-08 17:18:50|85755.7|85705.7|85755.1|85705.1|85756.1|85706.1|85755.1|85705.1|23
1636391940000|2021-11-08 17:19:00|85755.2|85705.2|85760.3|85710.3|85761|85711|85755.2|85705.2|44
1636391950000|2021-11-08 17:19:10|85760.1|85710.1|85761.1|85711.1|85761.3|85711.3|85759.9|85709.9|18
1636391960000|2021-11-08 17:19:20|85761.2|85711.2|85760.1|85710.1|85761.2|85711.2|85759.8|85709.8|21
1636391970000|2021-11-08 17:19:30|85760.2|85710.2|85758.9|85708.9|85760.2|85710.2|85758.8|85708.8|23
1636391980000|2021-11-08 17:19:40|85758.7|85708.7|85758.5|85708.5|85758.9|85708.9|85758.3|85708.3|10
1636391990000|2021-11-08 17:19:50|85758.4|85708.4|85765.4|85715.4|85765.4|85715.4|85758.4|85708.4|39
1636392000000|2021-11-08 17:20:00|85764.6|85714.6|85763.8|85713.8|85764.8|85714.8|85763|85713|30
1636392010000|2021-11-08 17:20:10|85763.9|85713.9|85752.9|85727.9|85770.2|85727.9|85750.4|85713.9|47
1636392020000|2021-11-08 17:20:20|85766.3|85716.3|85767.8|85717.8|85767.9|85717.9|85765.8|85715.8|43
1636392030000|2021-11-08 17:20:30|85767.9|85717.9|85766.7|85716.7|85768|85718|85766.3|85716.3|20
1636392040000|2021-11-08 17:20:40|85767.3|85717.3|85767.4|85717.4|85767.4|85717.4|85766.2|85716.2|22
1636392050000|2021-11-08 17:20:50|85766.2|85716.2|85765.6|85715.6|85767.4|85717.4|85765.5|85715.5|36
1636392060000|2021-11-08 17:21:00|85765.7|85715.7|85760.1|85710.1|85765.9|85715.9|85759.6|85709.6|46
1636392070000|2021-11-08 17:21:10|85761|85711|85755.7|85705.7|85762.6|85712.6|85755.3|85705.3|39
1636392080000|2021-11-08 17:21:20|85756.1|85706.1|85754.5|85704.5|85757.6|85707.6|85753.7|85703.7|49
1636392090000|2021-11-08 17:21:30|85754.2|85704.2|85756.3|85706.3|85756.4|85706.4|85753.8|85703.8|24
1636392100000|2021-11-08 17:21:40|85756.4|85706.4|85751.5|85701.5|85757|85707|85751.2|85701.2|34
1636392110000|2021-11-08 17:21:50|85750.8|85700.8|85753.1|85703.1|85755.8|85705.8|85750.6|85700.6|37
1636392120000|2021-11-08 17:22:00|85753|85703|85750.2|85700.2|85753|85703|85746.7|85696.7|47
1636392130000|2021-11-08 17:22:10|85750.3|85700.3|85749.2|85699.2|85750.5|85700.5|85747.9|85697.9|36
1636392140000|2021-11-08 17:22:20|85748.9|85698.9|85749.5|85699.5|85750|85700|85748.2|85698.2|23
1636392150000|2021-11-08 17:22:30|85749.7|85699.7|85749.9|85699.9|85750|85700|85749.1|85699.1|18
1636392160000|2021-11-08 17:22:40|85749|85699|85745.7|85695.7|85749.6|85699.6|85744.3|85694.3|28
1636392170000|2021-11-08 17:22:50|85745.2|85695.2|85748.3|85698.3|85748.4|85698.4|85745.1|85695.1|33
1636392180000|2021-11-08 17:23:00|85748.1|85698.1|85748.3|85698.3|85749.6|85699.6|85747.5|85697.5|27
1636392190000|2021-11-08 17:23:10|85748.4|85698.4|85748.1|85698.1|85750.5|85700.5|85746|85696|35
1636392200000|2021-11-08 17:23:20|85748.2|85698.2|85748.7|85698.7|85749.2|85699.2|85747.4|85697.4|28
1636392210000|2021-11-08 17:23:30|85748.2|85698.2|85750.5|85700.5|85751.2|85701.2|85748.2|85698.2|28
1636392220000|2021-11-08 17:23:40|85750.4|85700.4|85750.5|85700.5|85751.2|85701.2|85750.2|85700.2|32
1636392230000|2021-11-08 17:23:50|85750.7|85700.7|85752.7|85702.7|85753.3|85703.3|85750.3|85700.3|46
1636392240000|2021-11-08 17:24:00|85752.5|85702.5|85759.2|85709.2|85760.3|85721.2|85745.2|85702.5|50
1636392250000|2021-11-08 17:24:10|85759.6|85709.6|85762.5|85712.5|85764.4|85714.4|85759.6|85709.6|48
1636392260000|2021-11-08 17:24:20|85763.1|85713.1|85763.1|85713.1|85764.4|85714.4|85762.7|85712.7|24
1636392270000|2021-11-08 17:24:30|85763.2|85713.2|85761.7|85711.7|85764.1|85714.1|85761|85711|34
1636392280000|2021-11-08 17:24:40|85761.6|85711.6|85761.4|85711.4|85762.1|85712.1|85761|85711|24
1636392290000|2021-11-08 17:24:50|85761.1|85711.1|85762.1|85712.1|85762.1|85712.1|85761.1|85711.1|18
1636392300000|2021-11-08 17:25:00|85762.9|85712.9|85762|85712|85762.9|85712.9|85761.3|85711.3|22
1636392310000|2021-11-08 17:25:10|85762.2|85712.2|85761|85711|85762.3|85712.3|85759.9|85709.9|32
1636392320000|2021-11-08 17:25:20|85760.9|85710.9|85760.4|85710.4|85761.4|85711.4|85760.3|85710.3|24
1636392330000|2021-11-08 17:25:30|85760.3|85710.3|85762.6|85712.6|85762.6|85712.6|85758|85708|29
1636392340000|2021-11-08 17:25:40|85764.1|85714.1|85764.7|85714.7|85765.2|85715.2|85762.3|85712.3|34
1636392350000|2021-11-08 17:25:50|85764.9|85714.9|85765.1|85715.1|85765.8|85715.8|85764.2|85714.2|30
1636392360000|2021-11-08 17:26:00|85764.8|85714.8|85764|85714|85765.4|85715.4|85762.7|85712.7|24
1636392370000|2021-11-08 17:26:10|85764.2|85714.2|85763.8|85713.8|85764.6|85714.6|85763.6|85713.6|15
1636392380000|2021-11-08 17:26:20|85764.2|85714.2|85763.7|85713.7|85765.6|85715.6|85761.8|85711.8|30
1636392390000|2021-11-08 17:26:30|85763.6|85713.6|85764|85714|85764|85714|85761.8|85711.8|25
1636392400000|2021-11-08 17:26:40|85763.1|85713.1|85763.6|85713.6|85764.5|85714.5|85763.1|85713.1|28
1636392410000|2021-11-08 17:26:50|85763.8|85713.8|85764.4|85714.4|85764.4|85714.4|85762.4|85712.4|23
1636392420000|2021-11-08 17:27:00|85764.3|85714.3|85765.3|85715.3|85765.4|85727.8|85752|85714.3|29
1636392430000|2021-11-08 17:27:10|85765.5|85715.5|85762.1|85712.1|85765.5|85725.6|85749.8|85711.3|35
1636392440000|2021-11-08 17:27:20|85762.4|85712.4|85763.2|85713.2|85763.2|85713.2|85762|85712|24
1636392450000|2021-11-08 17:27:30|85763.6|85713.6|85762.7|85712.7|85763.7|85713.7|85762.4|85712.4|22
1636392460000|2021-11-08 17:27:40|85762.5|85712.5|85762.7|85712.7|85762.7|85712.7|85762.4|85712.4|13
1636392470000|2021-11-08 17:27:50|85762.9|85712.9|85762.4|85712.4|85763.2|85713.2|85762.3|85712.3|26
1636392480000|2021-11-08 17:28:00|85762.6|85712.6|85762.8|85712.8|85762.9|85712.9|85762.3|85712.3|25
1636392490000|2021-11-08 17:28:10|85762.9|85712.9|85764.2|85714.2|85764.9|85714.9|85762.9|85712.9|46
1636392500000|2021-11-08 17:28:20|85764.3|85714.3|85764.5|85714.5|85765.2|85715.2|85764.3|85714.3|12
1636392510000|2021-11-08 17:28:30|85764.6|85714.6|85767.9|85717.9|85768.3|85718.3|85764|85714|26
1636392520000|2021-11-08 17:28:40|85767.1|85717.1|85780.7|85730.7|85781.2|85741.4|85758.5|85717|33
1636392530000|2021-11-08 17:28:50|85780.9|85730.9|85783.6|85733.6|85783.9|85733.9|85780.9|85730.9|39
1636392540000|2021-11-08 17:29:00|85784.1|85734.1|85784.4|85734.4|85785.2|85735.2|85781|85731|35
1636392550000|2021-11-08 17:29:10|85783.5|85733.5|85784.3|85734.3|85785.6|85735.6|85783.2|85733.2|33
1636392560000|2021-11-08 17:29:20|85784.2|85734.2|85783.3|85733.3|85785.6|85735.6|85783|85733|22
1636392570000|2021-11-08 17:29:30|85783.2|85733.2|85782.7|85732.7|85783.3|85733.3|85781.9|85731.9|23
1636392580000|2021-11-08 17:29:40|85782.6|85732.6|85781.8|85731.8|85783.1|85733.1|85781.8|85731.8|22
1636392590000|2021-11-08 17:29:50|85781.9|85731.9|85782|85732|85782.3|85732.3|85781.6|85731.6|20
1636392600000|2021-11-08 17:30:00|85782.2|85732.2|85781.1|85731.1|85782.2|85732.2|85780.7|85730.7|35
1636392610000|2021-11-08 17:30:10|85781.3|85731.3|85780.6|85730.6|85781.8|85731.8|85780|85730|21
1636392620000|2021-11-08 17:30:20|85780.4|85730.4|85780.9|85730.9|85781.2|85731.2|85780.3|85730.3|23
1636392630000|2021-11-08 17:30:30|85780.8|85730.8|85781.2|85731.2|85782.2|85732.2|85780.8|85730.8|18
1636392640000|2021-11-08 17:30:40|85781.1|85731.1|85781.2|85731.2|85781.5|85731.5|85781|85731|13
1636392650000|2021-11-08 17:30:50|85768.9|85743.9|85769.3|85744.3|85769.4|85744.4|85768.6|85743.6|19
1636392660000|2021-11-08 17:31:00|85768.9|85743.9|85785.6|85735.6|85785.6|85746|85768.4|85733.8|23
1636392670000|2021-11-08 17:31:10|85785.3|85735.3|85786.1|85736.1|85786.3|85736.3|85783.9|85733.9|35
1636392680000|2021-11-08 17:31:20|85786.2|85736.2|85784.2|85734.2|85786.2|85736.2|85784.2|85734.2|26
1636392690000|2021-11-08 17:31:30|85784.3|85734.3|85783.9|85733.9|85785.3|85735.3|85783.9|85733.9|17
1636392700000|2021-11-08 17:31:40|85784.1|85734.1|85785.5|85735.5|85785.5|85735.5|85784.1|85734.1|16
1636392710000|2021-11-08 17:31:50|85785.9|85735.9|85781.9|85731.9|85785.9|85735.9|85781.3|85731.3|25
1636392720000|2021-11-08 17:32:00|85781.5|85731.5|85783|85733|85783.4|85733.4|85780|85730|39
1636392730000|2021-11-08 17:32:10|85782.1|85732.1|85782.6|85732.6|85784.5|85734.5|85779.6|85729.6|31
1636392740000|2021-11-08 17:32:20|85783.9|85733.9|85781.7|85731.7|85784.2|85734.2|85780.8|85730.8|21
1636392750000|2021-11-08 17:32:30|85781.4|85731.4|85795.9|85745.9|85798.4|85752.9|85773.5|85730.5|38
1636392760000|2021-11-08 17:32:40|85796.8|85746.8|85797.7|85747.7|85797.9|85747.9|85793.8|85743.8|33
1636392770000|2021-11-08 17:32:50|85798.1|85748.1|85797|85747|85798.3|85748.3|85796.2|85746.2|32
1636392780000|2021-11-08 17:33:00|85797.3|85747.3|85797.4|85747.4|85799.1|85749.1|85796.9|85746.9|28
1636392790000|2021-11-08 17:33:10|85797.1|85747.1|85797.2|85747.2|85798.3|85748.3|85797|85747|22
1636392800000|2021-11-08 17:33:20|85796.6|85746.6|85797|85747|85797.5|85747.5|85795.5|85745.5|44
1636392810000|2021-11-08 17:33:30|85797.2|85747.2|85793.9|85743.9|85797.3|85747.3|85792.5|85742.5|36
1636392820000|2021-11-08 17:33:40|85793.6|85743.6|85793.6|85743.6|85794.7|85744.7|85793.3|85743.3|30
1636392830000|2021-11-08 17:33:50|85793|85743|85793.9|85743.9|85794.2|85744.2|85793|85743|20
1636392840000|2021-11-08 17:34:00|85793.7|85743.7|85793.4|85743.4|85793.7|85743.7|85792.7|85742.7|24
1636392850000|2021-11-08 17:34:10|85793.5|85743.5|85793.2|85743.2|85793.5|85743.5|85792.7|85742.7|21
1636392860000|2021-11-08 17:34:20|85793.7|85743.7|85793.7|85743.7|85806.8|85756.8|85791.3|85741.3|44
1636392870000|2021-11-08 17:34:30|85793.8|85743.8|85789.5|85739.5|85794|85744|85789.2|85739.2|38
1636392880000|2021-11-08 17:34:40|85789.4|85739.4|85789.4|85739.4|85789.9|85739.9|85788.7|85738.7|35
1636392890000|2021-11-08 17:34:50|85789.3|85739.3|85801.8|85751.8|85803.9|85764.5|85787.1|85738.6|35
1636392900000|2021-11-08 17:35:00|85803.2|85753.2|85807.7|85757.7|85808.5|85758.5|85803.2|85753.2|48
1636392910000|2021-11-08 17:35:10|85808|85758|85805.9|85755.9|85808|85758|85805.6|85755.6|34
1636392920000|2021-11-08 17:35:20|85806.1|85756.1|85806.1|85756.1|85806.9|85756.9|85806.1|85756.1|22
1636392930000|2021-11-08 17:35:30|85806.4|85756.4|85804.1|85754.1|85806.4|85756.4|85804|85754|28
1636392940000|2021-11-08 17:35:40|85804|85754|85805.1|85755.1|85805.6|85755.6|85804|85754|24
1636392950000|2021-11-08 17:35:50|85804.8|85754.8|85808.2|85758.2|85808.2|85758.2|85804.7|85754.7|24
1636392960000|2021-11-08 17:36:00|85807.1|85757.1|85804.2|85754.2|85807.1|85757.1|85803.9|85753.9|39
1636392970000|2021-11-08 17:36:10|85803.6|85753.6|85802.6|85752.6|85803.6|85753.6|85801|85751|32
1636392980000|2021-11-08 17:36:20|85802.7|85752.7|85803|85753|85803.8|85753.8|85802.7|85752.7|19
1636392990000|2021-11-08 17:36:30|85802.9|85752.9|85802.6|85752.6|85804.6|85754.6|85802|85752|20
1636393000000|2021-11-08 17:36:40|85802.8|85752.8|85808.1|85758.1|85810.4|85760.4|85802.8|85752.8|35
1636393010000|2021-11-08 17:36:50|85808.6|85758.6|85804.7|85754.7|85809.2|85759.2|85804.7|85754.7|39
1636393020000|2021-11-08 17:37:00|85804.6|85754.6|85807.3|85757.3|85807.3|85757.3|85804.6|85754.6|23
1636393030000|2021-11-08 17:37:10|85807.4|85757.4|85816.2|85766.2|85826.2|85777.8|85802.8|85756.8|48
1636393040000|2021-11-08 17:37:20|85817.5|85767.5|85819.7|85769.7|85825.9|85775.9|85814.8|85764.8|51
1636393050000|2021-11-08 17:37:30|85819.6|85769.6|85818.2|85768.2|85820|85770|85817.9|85767.9|27
1636393060000|2021-11-08 17:37:40|85818.3|85768.3|85817.6|85767.6|85818.5|85768.5|85817.5|85767.5|21
1636393070000|2021-11-08 17:37:50|85817.5|85767.5|85818.1|85768.1|85818.1|85768.1|85817.5|85767.5|19
1636393080000|2021-11-08 17:38:00|85818|85768|85818.5|85768.5|85818.7|85768.7|85817.8|85767.8|25
1636393090000|2021-11-08 17:38:10|85818.7|85768.7|85818.3|85768.3|85818.7|85768.7|85818.3|85768.3|23
1636393100000|2021-11-08 17:38:20|85818.2|85768.2|85814.4|85764.4|85818.4|85768.4|85813.9|85763.9|33
1636393110000|2021-11-08 17:38:30|85813.8|85763.8|85798.4|85748.4|85813.8|85763.8|85796.6|85746.6|53
1636393120000|2021-11-08 17:38:40|85798|85748|85801.5|85751.5|85802|85752|85798|85748|34
1636393130000|2021-11-08 17:38:50|85801.2|85751.2|85797.7|85747.7|85801.2|85751.2|85796.8|85746.8|36
1636393140000|2021-11-08 17:39:00|85798.2|85748.2|85801.9|85751.9|85802.1|85752.1|85796.7|85746.7|31
1636393150000|2021-11-08 17:39:10|85802.2|85752.2|85803|85753|85805.8|85755.8|85801.6|85751.6|62
1636393160000|2021-11-08 17:39:20|85803.6|85753.6|85804|85754|85806.4|85756.4|85800.9|85750.9|31
1636393170000|2021-11-08 17:39:30|85803.1|85753.1|85802.2|85752.2|85805|85755|85799.8|85749.8|32
1636393180000|2021-11-08 17:39:40|85801.4|85751.4|85806.8|85756.8|85806.8|85756.8|85801.2|85751.2|26
1636393190000|2021-11-08 17:39:50|85807.2|85757.2|85808.7|85758.7|85809.1|85759.1|85805.9|85755.9|33
1636393200000|2021-11-08 17:40:00|85808.5|85758.5|85806.7|85756.7|85808.9|85758.9|85806.3|85756.3|33
1636393210000|2021-11-08 17:40:10|85806.8|85756.8|85806.6|85756.6|85807.4|85757.4|85805.7|85755.7|25
1636393220000|2021-11-08 17:40:20|85806.9|85756.9|85804.6|85754.6|85806.9|85756.9|85801.1|85751.1|36
1636393230000|2021-11-08 17:40:30|85804.1|85754.1|85810.8|85760.8|85812.9|85762.9|85804|85754|41
1636393240000|2021-11-08 17:40:40|85810.4|85760.4|85811.8|85761.8|85814.8|85764.8|85810.1|85760.1|37
1636393250000|2021-11-08 17:40:50|85812.6|85762.6|85817.7|85767.7|85817.7|85767.7|85810.6|85760.6|31
1636393260000|2021-11-08 17:41:00|85815.9|85765.9|85819.1|85769.1|85819.7|85769.7|85815.2|85765.2|44
1636393270000|2021-11-08 17:41:10|85819.8|85769.8|85820|85770|85821.4|85771.4|85817.7|85767.7|41
1636393280000|2021-11-08 17:41:20|85819.3|85769.3|85819.2|85769.2|85819.9|85769.9|85818.6|85768.6|28
1636393290000|2021-11-08 17:41:30|85819.1|85769.1|85818.9|85768.9|85819.7|85769.7|85818.3|85768.3|20
1636393300000|2021-11-08 17:41:40|85820.4|85770.4|85817.8|85767.8|85823.9|85773.9|85817.5|85767.5|34
1636393310000|2021-11-08 17:41:50|85818.2|85768.2|85819|85769|85819.3|85769.3|85817.4|85767.4|28
1636393320000|2021-11-08 17:42:00|85820|85770|85817.8|85767.8|85820.2|85770.2|85817.2|85767.2|23
1636393330000|2021-11-08 17:42:10|85817.2|85767.2|85818|85768|85818.2|85768.2|85815.8|85765.8|19
1636393340000|2021-11-08 17:42:20|85818.2|85768.2|85813.6|85763.6|85818.3|85777.7|85802.2|85762.8|30
1636393350000|2021-11-08 17:42:30|85813.5|85763.5|85814.3|85764.3|85814.8|85764.8|85813|85763|17
1636393360000|2021-11-08 17:42:40|85814.6|85764.6|85815.1|85765.1|85816.3|85766.3|85814.4|85764.4|19
1636393370000|2021-11-08 17:42:50|85815.5|85765.5|85815.5|85765.5|85816|85766|85814.4|85764.4|19
1636393380000|2021-11-08 17:43:00|85815.3|85765.3|85816.2|85766.2|85817.9|85767.9|85813.9|85763.9|41
1636393390000|2021-11-08 17:43:10|85816.9|85766.9|85816|85766|85817.3|85767.3|85815.4|85765.4|19
1636393400000|2021-11-08 17:43:20|85816.6|85766.6|85818.4|85768.4|85820.9|85770.9|85816.5|85766.5|25
1636393410000|2021-11-08 17:43:30|85818.2|85768.2|85819.1|85769.1|85820.7|85770.7|85818.2|85768.2|24
1636393420000|2021-11-08 17:43:40|85819.8|85769.8|85818.1|85768.1|85819.8|85769.8|85816.1|85766.1|23
1636393430000|2021-11-08 17:43:50|85817.4|85767.4|85817.1|85767.1|85818.4|85768.4|85816.5|85766.5|10
1636393440000|2021-11-08 17:44:00|85817.2|85767.2|85818.3|85768.3|85819|85769|85816.6|85766.6|19
1636393450000|2021-11-08 17:44:10|85818|85768|85826.8|85776.8|85828.1|85778.1|85818|85768|37
1636393460000|2021-11-08 17:44:20|85826.4|85776.4|85823.4|85773.4|85828.9|85778.9|85821.4|85771.4|35
1636393470000|2021-11-08 17:44:30|85823.1|85773.1|85823.8|85773.8|85824.6|85774.6|85822.1|85772.1|30
1636393480000|2021-11-08 17:44:40|85823.5|85773.5|85823.9|85773.9|85824.3|85774.3|85822.8|85772.8|14
1636393490000|2021-11-08 17:44:50|85823.7|85773.7|85823.5|85773.5|85824.4|85774.4|85821.6|85771.6|24
1636393500000|2021-11-08 17:45:00|85823.4|85773.4|85824.1|85774.1|85824.4|85774.4|85820.9|85770.9|20
1636393510000|2021-11-08 17:45:10|85825.1|85775.1|85821.2|85771.2|85825.1|85775.1|85820.1|85770.1|30
1636393520000|2021-11-08 17:45:20|85821.4|85771.4|85820.7|85770.7|85821.4|85771.4|85820.3|85770.3|26
1636393530000|2021-11-08 17:45:30|85819.9|85769.9|85821.1|85771.1|85821.1|85771.1|85819.5|85769.5|17
1636393540000|2021-11-08 17:45:40|85821.5|85771.5|85822.5|85772.5|85825.2|85775.2|85821.3|85771.3|21
1636393550000|2021-11-08 17:45:50|85822.4|85772.4|85820.6|85770.6|85823.6|85773.6|85820.6|85770.6|22
1636393560000|2021-11-08 17:46:00|85820.9|85770.9|85820|85770|85821.3|85771.3|85820|85770|13
1636393570000|2021-11-08 17:46:10|85819.6|85769.6|85819.8|85769.8|85821.2|85771.2|85819.5|85769.5|21
1636393580000|2021-11-08 17:46:20|85819.9|85769.9|85817.7|85767.7|85820.3|85770.3|85817.6|85767.6|18
1636393590000|2021-11-08 17:46:30|85817.5|85767.5|85814.8|85764.8|85819.8|85769.8|85811.6|85761.6|31
1636393600000|2021-11-08 17:46:40|85814.4|85764.4|85812.7|85762.7|85815.9|85765.9|85812.7|85762.7|32
1636393610000|2021-11-08 17:46:50|85812.6|85762.6|85815.4|85765.4|85817.7|85767.7|85811.8|85761.8|43
1636393620000|2021-11-08 17:47:00|85815.3|85765.3|85817.2|85767.2|85817.2|85767.2|85815.2|85765.2|28
1636393630000|2021-11-08 17:47:10|85817|85767|85823.7|85773.7|85823.7|85773.7|85815.9|85765.9|29
1636393640000|2021-11-08 17:47:20|85821.5|85771.5|85821.6|85771.6|85822|85772|85820.2|85770.2|20
1636393650000|2021-11-08 17:47:30|85821.5|85771.5|85819.9|85769.9|85821.7|85771.7|85819.8|85769.8|21
1636393660000|2021-11-08 17:47:40|85819.8|85769.8|85819.5|85769.5|85820.5|85770.5|85818.5|85768.5|23
1636393670000|2021-11-08 17:47:50|85819.2|85769.2|85818.9|85768.9|85820|85770|85818.5|85768.5|17
1636393680000|2021-11-08 17:48:00|85819|85769|85819.6|85769.6|85820.1|85770.1|85818.8|85768.8|18
1636393690000|2021-11-08 17:48:10|85819.5|85769.5|85818.1|85768.1|85819.8|85769.8|85817.4|85767.4|19
1636393700000|2021-11-08 17:48:20|85818.5|85768.5|85806.1|85781.1|85818.5|85781.3|85804|85766.8|31
1636393710000|2021-11-08 17:48:30|85805.6|85780.6|85817.9|85767.9|85819.2|85780.6|85805.6|85767|23
1636393720000|2021-11-08 17:48:40|85818.4|85768.4|85808.1|85783.1|85820.7|85783.1|85802.4|85768.4|31
1636393730000|2021-11-08 17:48:50|85807.9|85782.9|85822.6|85772.6|85822.9|85782.9|85802.6|85771.8|18
1636393740000|2021-11-08 17:49:00|85822|85772|85823.5|85773.5|85823.7|85773.7|85822|85772|27
1636393750000|2021-11-08 17:49:10|85823.6|85773.6|85823.6|85773.6|85823.8|85773.8|85823.2|85773.2|20
1636393760000|2021-11-08 17:49:20|85823.7|85773.7|85822.7|85772.7|85823.7|85773.7|85821.9|85771.9|14
1636393770000|2021-11-08 17:49:30|85822.6|85772.6|85824.7|85774.7|85824.7|85774.7|85822.6|85772.6|18
1636393780000|2021-11-08 17:49:40|85823.9|85773.9|85829.1|85779.1|85829.5|85779.5|85822.2|85772.2|37
1636393790000|2021-11-08 17:49:50|85828.9|85778.9|85828.8|85778.8|85829.6|85779.6|85827.8|85777.8|14
1636393800000|2021-11-08 17:50:00|85828.7|85778.7|85829.7|85779.7|85830.3|85780.3|85827.1|85777.1|36
1636393810000|2021-11-08 17:50:10|85829.8|85779.8|85818.2|85793.2|85830.4|85793.2|85818.2|85779|30
1636393820000|2021-11-08 17:50:20|85817.8|85792.8|85835.1|85785.1|85835.5|85795.5|85817.8|85780.9|40
1636393830000|2021-11-08 17:50:30|85834.8|85784.8|85835.4|85785.4|85835.4|85785.4|85833.3|85783.3|40
1636393840000|2021-11-08 17:50:40|85834.9|85784.9|85830.1|85780.1|85835.3|85785.3|85830.1|85780.1|28
1636393850000|2021-11-08 17:50:50|85830.5|85780.5|85832.4|85782.4|85833.7|85783.7|85830.5|85780.5|44
1636393860000|2021-11-08 17:51:00|85832.5|85782.5|85833.8|85783.8|85834.4|85784.4|85832.5|85782.5|28
1636393870000|2021-11-08 17:51:10|85833.9|85783.9|85834.5|85784.5|85834.5|85784.5|85833.4|85783.4|22
1636393880000|2021-11-08 17:51:20|85834.6|85784.6|85838|85788|85838|85788|85833|85783|39
1636393890000|2021-11-08 17:51:30|85838.1|85788.1|85837.4|85787.4|85838.1|85788.1|85837.1|85787.1|19
1636393900000|2021-11-08 17:51:40|85837.3|85787.3|85837.9|85787.9|85838.7|85788.7|85837.2|85787.2|28
1636393910000|2021-11-08 17:51:50|85837.5|85787.5|85849.4|85799.4|85850.7|85808.3|85833.3|85787.3|32
1636393920000|2021-11-08 17:52:00|85848.8|85798.8|85854.9|85804.9|85856.9|85806.9|85848.8|85798.8|47
1636393930000|2021-11-08 17:52:10|85854.8|85804.8|85852.6|85802.6|85856.4|85806.4|85852.4|85802.4|36
1636393940000|2021-11-08 17:52:20|85855.5|85805.5|85853|85803|85855.7|85805.7|85852.3|85802.3|45
1636393950000|2021-11-08 17:52:30|85852.7|85802.7|85852.6|85802.6|85853.1|85803.1|85852.3|85802.3|24
1636393960000|2021-11-08 17:52:40|85853.2|85803.2|85852.5|85802.5|85854.5|85804.5|85851|85801|37
1636393970000|2021-11-08 17:52:50|85852.4|85802.4|85848.6|85798.6|85852.6|85802.6|85848.6|85798.6|40
1636393980000|2021-11-08 17:53:00|85849.1|85799.1|85848.8|85798.8|85851.1|85801.1|85848.2|85798.2|55
1636393990000|2021-11-08 17:53:10|85848.5|85798.5|85848.2|85798.2|85848.7|85798.7|85847.9|85797.9|26
1636394000000|2021-11-08 17:53:20|85847.9|85797.9|85850.8|85800.8|85851.1|85801.1|85847|85797|30
1636394010000|2021-11-08 17:53:30|85850.9|85800.9|85850.2|85800.2|85851|85801|85849.9|85799.9|22
1636394020000|2021-11-08 17:53:40|85850.7|85800.7|85850.5|85800.5|85850.7|85800.7|85849.8|85799.8|22
1636394030000|2021-11-08 17:53:50|85850.7|85800.7|85850|85800|85850.7|85800.7|85849.7|85799.7|16
1636394040000|2021-11-08 17:54:00|85850.2|85800.2|85850.4|85800.4|85851.3|85801.3|85849.6|85799.6|26
1636394050000|2021-11-08 17:54:10|85851|85801|85850.8|85800.8|85851.4|85801.4|85850|85800|20
1636394060000|2021-11-08 17:54:20|85851|85801|85851.3|85801.3|85851.4|85801.4|85850.3|85800.3|17
1636394070000|2021-11-08 17:54:30|85851.5|85801.5|85851.4|85801.4|85851.8|85801.8|85850.9|85800.9|28
1636394080000|2021-11-08 17:54:40|85851.2|85801.2|85850.9|85800.9|85851.8|85801.8|85850.9|85800.9|29
1636394090000|2021-11-08 17:54:50|85851|85801|85851.2|85801.2|85852.3|85802.3|85850.1|85800.1|34
1636394100000|2021-11-08 17:55:00|85850.8|85800.8|85857.3|85807.3|85857.7|85807.7|85850.8|85800.8|45
1636394110000|2021-11-08 17:55:10|85856.8|85806.8|85855.6|85805.6|85858.4|85808.4|85855.3|85805.3|33
1636394120000|2021-11-08 17:55:20|85855.8|85805.8|85851.3|85801.3|85855.8|85805.8|85850.3|85800.3|41
1636394130000|2021-11-08 17:55:30|85851.1|85801.1|85851.9|85801.9|85852.5|85802.5|85850.8|85800.8|33
1636394140000|2021-11-08 17:55:40|85852|85802|85852.2|85802.2|85853.7|85803.7|85851.6|85801.6|30
1636394150000|2021-11-08 17:55:50|85851.9|85801.9|85849.2|85799.2|85852.1|85802.1|85848.4|85798.4|24
1636394160000|2021-11-08 17:56:00|85849.4|85799.4|85853.3|85803.3|85853.6|85803.6|85849|85799|29
1636394170000|2021-11-08 17:56:10|85853.4|85803.4|85851.1|85801.1|85854.1|85804.1|85851|85801|21
1636394180000|2021-11-08 17:56:20|85850.9|85800.9|85850.3|85800.3|85851.3|85801.3|85849.7|85799.7|24
1636394190000|2021-11-08 17:56:30|85850.2|85800.2|85847.5|85797.5|85850.2|85800.2|85845.1|85795.1|27
1636394200000|2021-11-08 17:56:40|85847.8|85797.8|85848|85798|85848.9|85798.9|85847.3|85797.3|21
1636394210000|2021-11-08 17:56:50|85848.1|85798.1|85846.9|85796.9|85848.5|85798.5|85846.6|85796.6|22
1636394220000|2021-11-08 17:57:00|85847|85797|85842.3|85792.3|85847.5|85797.5|85842|85792|35
1636394230000|2021-11-08 17:57:10|85842.5|85792.5|85845.9|85795.9|85847.6|85797.6|85841.1|85791.1|31
1636394240000|2021-11-08 17:57:20|85845.6|85795.6|85852.7|85802.7|85852.7|85802.7|85845.3|85795.3|38
1636394250000|2021-11-08 17:57:30|85852.4|85802.4|85851.8|85801.8|85853|85803|85850.3|85800.3|32
1636394260000|2021-11-08 17:57:40|85851.4|85801.4|85851.5|85801.5|85852.6|85802.6|85851.3|85801.3|32
1636394270000|2021-11-08 17:57:50|85851|85801|85855.5|85805.5|85856.7|85806.7|85851|85801|34
1636394280000|2021-11-08 17:58:00|85855.8|85805.8|85852.9|85802.9|85855.8|85805.8|85851.4|85801.4|25
1636394290000|2021-11-08 17:58:10|85852.3|85802.3|85849.2|85799.2|85852.5|85802.5|85849.1|85799.1|26
1636394300000|2021-11-08 17:58:20|85849.3|85799.3|85850.1|85800.1|85851.1|85801.1|85849.3|85799.3|25
1636394310000|2021-11-08 17:58:30|85850|85800|85849|85799|85851.3|85801.3|85848.1|85798.1|32
1636394320000|2021-11-08 17:58:40|85849.1|85799.1|85840.7|85790.7|85849.8|85799.8|85840.7|85790.7|30
1636394330000|2021-11-08 17:58:50|85841.7|85791.7|85842.5|85792.5|85842.9|85792.9|85840|85790|39
1636394340000|2021-11-08 17:59:00|85842.3|85792.3|85843.3|85793.3|85843.3|85793.3|85840.8|85790.8|26
1636394350000|2021-11-08 17:59:10|85843.6|85793.6|85843|85793|85843.9|85793.9|85842.9|85792.9|16
1636394360000|2021-11-08 17:59:20|85843.4|85793.4|85844.1|85794.1|85844.2|85794.2|85843.3|85793.3|21
1636394370000|2021-11-08 17:59:30|85844.4|85794.4|85844.1|85794.1|85845.7|85795.7|85842.9|85792.9|32
1636394380000|2021-11-08 17:59:40|85844|85794|85843.1|85793.1|85844|85794|85842.3|85792.3|33
1636394390000|2021-11-08 17:59:50|85843.2|85793.2|85842.9|85792.9|85843.6|85793.6|85842|85792|32
1636394400000|2021-11-08 18:00:00|85843.7|85793.7|85841.2|85791.2|85846.6|85805.5|85826|85790|55
1636394410000|2021-11-08 18:00:10|85840.7|85790.7|85836|85786|85842.5|85792.5|85834|85784|50
1636394420000|2021-11-08 18:00:20|85837|85787|85841.6|85791.6|85842.4|85792.4|85836.1|85786.1|56
1636394430000|2021-11-08 18:00:30|85842.3|85792.3|85839.9|85789.9|85842.5|85792.5|85839.7|85789.7|34
1636394440000|2021-11-08 18:00:40|85840.4|85790.4|85838.9|85788.9|85840.6|85790.6|85838.7|85788.7|31
1636394450000|2021-11-08 18:00:50|85838.5|85788.5|85839.3|85789.3|85841.2|85791.2|85838.1|85788.1|34
1636394460000|2021-11-08 18:01:00|85839.8|85789.8|85841.2|85791.2|85842|85792|85839.8|85789.8|33
1636394470000|2021-11-08 18:01:10|85840.8|85790.8|85838.7|85788.7|85841|85791|85835|85785|41
1636394480000|2021-11-08 18:01:20|85838.5|85788.5|85836.4|85786.4|85839.4|85789.4|85835.8|85785.8|44
1636394490000|2021-11-08 18:01:30|85836.5|85786.5|85837.1|85787.1|85837.8|85787.8|85836.5|85786.5|18
1636394500000|2021-11-08 18:01:40|85836.9|85786.9|85840.7|85790.7|85842.2|85792.2|85836.4|85786.4|35
1636394510000|2021-11-08 18:01:50|85840.5|85790.5|85842.1|85792.1|85842.2|85792.2|85840.3|85790.3|36
1636394520000|2021-11-08 18:02:00|85841.9|85791.9|85855.1|85805.1|85857.4|85807.4|85841.9|85791.9|63
1636394530000|2021-11-08 18:02:10|85855.5|85805.5|85857|85807|85857|85807|85852.9|85802.9|51
1636394540000|2021-11-08 18:02:20|85855.1|85805.1|85853|85803|85855.4|85805.4|85851.9|85801.9|53
1636394550000|2021-11-08 18:02:30|85853.2|85803.2|85857.5|85807.5|85857.9|85807.9|85853.2|85803.2|59
1636394560000|2021-11-08 18:02:40|85857.6|85807.6|85854.6|85804.6|85859.1|85809.1|85854.6|85804.6|56
1636394570000|2021-11-08 18:02:50|85855.3|85805.3|85856.9|85806.9|85858.2|85808.2|85854.8|85804.8|49
1636394580000|2021-11-08 18:03:00|85857.3|85807.3|85855.3|85805.3|85858.8|85808.8|85853.2|85803.2|47
1636394590000|2021-11-08 18:03:10|85855.6|85805.6|85852.8|85802.8|85855.9|85805.9|85851.6|85801.6|39
1636394600000|2021-11-08 18:03:20|85852.7|85802.7|85854.5|85804.5|85854.9|85804.9|85852.1|85802.1|36
1636394610000|2021-11-08 18:03:30|85854.3|85804.3|85850.9|85800.9|85854.6|85804.6|85850.6|85800.6|32
1636394620000|2021-11-08 18:03:40|85851.6|85801.6|85850.2|85800.2|85852.4|85802.4|85849|85799|27
1636394630000|2021-11-08 18:03:50|85849.9|85799.9|85848.8|85798.8|85850.8|85800.8|85847.2|85797.2|22
1636394640000|2021-11-08 18:04:00|85847.3|85797.3|85848|85798|85850.7|85800.7|85846.8|85796.8|30
1636394650000|2021-11-08 18:04:10|85847.7|85797.7|85848.8|85798.8|85849.4|85799.4|85847.7|85797.7|26
1636394660000|2021-11-08 18:04:20|85849.1|85799.1|85848.2|85798.2|85849.7|85799.7|85847.5|85797.5|20
1636394670000|2021-11-08 18:04:30|85847.7|85797.7|85847|85797|85848.8|85798.8|85847|85797|13
1636394680000|2021-11-08 18:04:40|85847.6|85797.6|85849|85799|85851.8|85801.8|85846.5|85796.5|20
1636394690000|2021-11-08 18:04:50|85850.2|85800.2|85851.9|85801.9|85851.9|85801.9|85849.7|85799.7|32
1636394700000|2021-11-08 18:05:00|85852|85802|85854.3|85804.3|85855|85805|85850.5|85800.5|41
1636394710000|2021-11-08 18:05:10|85854.4|85804.4|85854.8|85804.8|85854.8|85804.8|85852.7|85802.7|30
1636394720000|2021-11-08 18:05:20|85855.1|85805.1|85854.9|85804.9|85856.4|85806.4|85853.8|85803.8|33
1636394730000|2021-11-08 18:05:30|85855|85805|85849.9|85799.9|85855.1|85805.1|85849.4|85799.4|41
1636394740000|2021-11-08 18:05:40|85849.6|85799.6|85847.1|85797.1|85850.3|85800.3|85845.7|85795.7|38
1636394750000|2021-11-08 18:05:50|85847.6|85797.6|85847.5|85797.5|85848|85798|85845.6|85795.6|40
1636394760000|2021-11-08 18:06:00|85847.3|85797.3|85847.7|85797.7|85848.1|85798.1|85844.7|85794.7|35
1636394770000|2021-11-08 18:06:10|85847.6|85797.6|85847.8|85797.8|85848.2|85798.2|85846.2|85796.2|23
1636394780000|2021-11-08 18:06:20|85847.9|85797.9|85847.2|85797.2|85849|85799|85847.2|85797.2|30
1636394790000|2021-11-08 18:06:30|85847.5|85797.5|85848.2|85798.2|85849.1|85799.1|85847.5|85797.5|22
1636394800000|2021-11-08 18:06:40|85848.1|85798.1|85850.4|85800.4|85851.3|85801.3|85848.1|85798.1|21
1636394810000|2021-11-08 18:06:50|85850.1|85800.1|85851.3|85801.3|85851.4|85801.4|85850.1|85800.1|22
1636394820000|2021-11-08 18:07:00|85850.9|85800.9|85852.7|85802.7|85852.8|85802.8|85850.1|85800.1|34
1636394830000|2021-11-08 18:07:10|85853.1|85803.1|85852.8|85802.8|85853.1|85803.1|85852.5|85802.5|17
1636394840000|2021-11-08 18:07:20|85852.9|85802.9|85853.6|85803.6|85853.9|85803.9|85852.8|85802.8|16
1636394850000|2021-11-08 18:07:30|85852.6|85802.6|85852.9|85802.9|85853.6|85803.6|85852|85802|22
1636394860000|2021-11-08 18:07:40|85852.6|85802.6|85854.5|85804.5|85854.5|85804.5|85851.8|85801.8|29
1636394870000|2021-11-08 18:07:50|85854.7|85804.7|85854.8|85804.8|85857.2|85807.2|85854.6|85804.6|28
1636394880000|2021-11-08 18:08:00|85855.1|85805.1|85850.2|85800.2|85855.2|85805.2|85850.2|85800.2|33
1636394890000|2021-11-08 18:08:10|85850.5|85800.5|85849.8|85799.8|85851.4|85801.4|85849.7|85799.7|33
1636394900000|2021-11-08 18:08:20|85849.9|85799.9|85848.3|85798.3|85850.1|85800.1|85847|85797|32
1636394910000|2021-11-08 18:08:30|85848.2|85798.2|85844|85794|85848.5|85798.5|85843|85793|25
1636394920000|2021-11-08 18:08:40|85844.1|85794.1|85844.6|85794.6|85845.5|85795.5|85843.9|85793.9|30
1636394930000|2021-11-08 18:08:50|85844.7|85794.7|85844.9|85794.9|85844.9|85794.9|85844|85794|22
1636394940000|2021-11-08 18:09:00|85844.8|85794.8|85845.1|85795.1|85847.6|85797.6|85844.3|85794.3|37
1636394950000|2021-11-08 18:09:10|85844.9|85794.9|85847.1|85797.1|85851.3|85801.3|85844.9|85794.9|34
1636394960000|2021-11-08 18:09:20|85846.8|85796.8|85846.8|85796.8|85847.6|85797.6|85846.5|85796.5|26
1636394970000|2021-11-08 18:09:30|85846.7|85796.7|85844.5|85794.5|85847.2|85797.2|85843.9|85793.9|23
1636394980000|2021-11-08 18:09:40|85843.5|85793.5|85844.1|85794.1|85845|85795|85843.5|85793.5|34
1636394990000|2021-11-08 18:09:50|85843.8|85793.8|85843.6|85793.6|85845.7|85795.7|85843.6|85793.6|24
1636395000000|2021-11-08 18:10:00|85843.4|85793.4|85848.8|85798.8|85849|85799|85843.4|85793.4|30
1636395010000|2021-11-08 18:10:10|85848.5|85798.5|85851|85801|85851.1|85801.1|85848.4|85798.4|29
1636395020000|2021-11-08 18:10:20|85850.7|85800.7|85850.8|85800.8|85851.5|85801.5|85850|85800|17
1636395030000|2021-11-08 18:10:30|85850.7|85800.7|85849.9|85799.9|85851|85801|85849.6|85799.6|12
1636395040000|2021-11-08 18:10:40|85849.3|85799.3|85846.4|85796.4|85849.3|85799.3|85846.4|85796.4|38
1636395050000|2021-11-08 18:10:50|85846.2|85796.2|85844.2|85794.2|85847.3|85797.3|85843.6|85793.6|35
1636395060000|2021-11-08 18:11:00|85844|85794|85843.2|85793.2|85844.9|85794.9|85842.1|85792.1|42
1636395070000|2021-11-08 18:11:10|85843|85793|85842.8|85792.8|85844.1|85794.1|85842.4|85792.4|26
1636395080000|2021-11-08 18:11:20|85842.7|85792.7|85842.8|85792.8|85842.8|85792.8|85841.8|85791.8|19
1636395090000|2021-11-08 18:11:30|85842.4|85792.4|85843.8|85793.8|85843.8|85793.8|85841.4|85791.4|35
1636395100000|2021-11-08 18:11:40|85843|85793|85843.8|85793.8|85844.4|85794.4|85842.9|85792.9|27
1636395110000|2021-11-08 18:11:50|85843.7|85793.7|85842.9|85792.9|85843.8|85793.8|85842.1|85792.1|23
1636395120000|2021-11-08 18:12:00|85842.4|85792.4|85843.1|85793.1|85843.3|85793.3|85842.4|85792.4|24
1636395130000|2021-11-08 18:12:10|85842.8|85792.8|85842.9|85792.9|85843.3|85793.3|85842.3|85792.3|20
1636395140000|2021-11-08 18:12:20|85842.8|85792.8|85845.7|85795.7|85847.3|85797.3|85841.7|85791.7|38
1636395150000|2021-11-08 18:12:30|85845.4|85795.4|85843.9|85793.9|85846|85796|85843.5|85793.5|19
1636395160000|2021-11-08 18:12:40|85843.7|85793.7|85846|85796|85846.3|85796.3|85843.6|85793.6|24
1636395170000|2021-11-08 18:12:50|85846.2|85796.2|85841.1|85791.1|85846.2|85796.2|85838.7|85788.7|39
1636395180000|2021-11-08 18:13:00|85841.6|85791.6|85841.1|85791.1|85842.9|85792.9|85840.5|85790.5|34
1636395190000|2021-11-08 18:13:10|85841|85791|85851.5|85801.5|85852.5|85802.5|85841|85791|40
1636395200000|2021-11-08 18:13:20|85851.4|85801.4|85849.5|85799.5|85852.4|85802.4|85848.7|85798.7|39
1636395210000|2021-11-08 18:13:30|85849.6|85799.6|85850.6|85800.6|85851.9|85801.9|85849.4|85799.4|33
1636395220000|2021-11-08 18:13:40|85850.5|85800.5|85851.3|85801.3|85851.3|85801.3|85849.9|85799.9|26
1636395230000|2021-11-08 18:13:50|85851.2|85801.2|85845.3|85795.3|85851.5|85801.5|85844.1|85794.1|32
1636395240000|2021-11-08 18:14:00|85844.5|85794.5|85847.6|85797.6|85847.9|85797.9|85844.5|85794.5|30
1636395250000|2021-11-08 18:14:10|85847.1|85797.1|85845.6|85795.6|85847.5|85797.5|85845.6|85795.6|25
1636395260000|2021-11-08 18:14:20|85845.7|85795.7|85840.8|85790.8|85846|85796|85840.8|85790.8|28
1636395270000|2021-11-08 18:14:30|85841.3|85791.3|85840.8|85790.8|85842.9|85792.9|85839.7|85789.7|31
1636395280000|2021-11-08 18:14:40|85840.7|85790.7|85841.6|85791.6|85841.7|85791.7|85840.1|85790.1|27
1636395290000|2021-11-08 18:14:50|85841.7|85791.7|85839.2|85789.2|85841.9|85791.9|85838|85788|21
1636395300000|2021-11-08 18:15:00|85839.3|85789.3|85841.6|85791.6|85842.4|85792.4|85839.3|85789.3|28
1636395310000|2021-11-08 18:15:10|85841.2|85791.2|85840.4|85790.4|85842|85792|85839.8|85789.8|27
1636395320000|2021-11-08 18:15:20|85840.3|85790.3|85840|85790|85840.6|85790.6|85839.7|85789.7|21
1636395330000|2021-11-08 18:15:30|85840.1|85790.1|85840.5|85790.5|85841.3|85791.3|85839.2|85789.2|33
1636395340000|2021-11-08 18:15:40|85840.4|85790.4|85838.6|85788.6|85840.9|85790.9|85837.4|85787.4|39
1636395350000|2021-11-08 18:15:50|85838.7|85788.7|85838.1|85788.1|85839.4|85789.4|85837.5|85787.5|36
1636395360000|2021-11-08 18:16:00|85838|85788|85837.8|85787.8|85838.6|85788.6|85837.6|85787.6|26
1636395370000|2021-11-08 18:16:10|85838|85788|85839.5|85789.5|85839.5|85789.5|85837.6|85787.6|20
1636395380000|2021-11-08 18:16:20|85839.6|85789.6|85839.3|85789.3|85839.6|85789.6|85837.2|85787.2|26
1636395390000|2021-11-08 18:16:30|85839.2|85789.2|85838.5|85788.5|85839.9|85789.9|85838.3|85788.3|31
1636395400000|2021-11-08 18:16:40|85838.6|85788.6|85840.1|85790.1|85840.3|85790.3|85838.6|85788.6|22
1636395410000|2021-11-08 18:16:50|85840.5|85790.5|85840.9|85790.9|85842.9|85792.9|85840.5|85790.5|34
1636395420000|2021-11-08 18:17:00|85841.2|85791.2|85841.7|85791.7|85842.6|85792.6|85840.9|85790.9|29
1636395430000|2021-11-08 18:17:10|85841.6|85791.6|85841.1|85791.1|85841.9|85791.9|85840.8|85790.8|20
1636395440000|2021-11-08 18:17:20|85841.2|85791.2|85840.4|85790.4|85843.1|85793.1|85840.2|85790.2|28
1636395450000|2021-11-08 18:17:30|85840|85790|85841.4|85791.4|85841.8|85791.8|85839.8|85789.8|32
1636395460000|2021-11-08 18:17:40|85841.2|85791.2|85841.7|85791.7|85843|85793|85841|85791|22
1636395470000|2021-11-08 18:17:50|85841.5|85791.5|85841.7|85791.7|85843|85793|85839.2|85789.2|38
1636395480000|2021-11-08 18:18:00|85841.8|85791.8|85840.5|85790.5|85841.8|85791.8|85839.8|85789.8|30
1636395490000|2021-11-08 18:18:10|85840.6|85790.6|85840.8|85790.8|85840.8|85790.8|85839.6|85789.6|25
1636395500000|2021-11-08 18:18:20|85840.7|85790.7|85841.2|85791.2|85842.4|85792.4|85840.4|85790.4|26
1636395510000|2021-11-08 18:18:30|85841.3|85791.3|85846.7|85796.7|85846.7|85796.7|85840.6|85790.6|45
1636395520000|2021-11-08 18:18:40|85846.9|85796.9|85847.1|85797.1|85847.8|85797.8|85846.1|85796.1|34
1636395530000|2021-11-08 18:18:50|85846.8|85796.8|85847.2|85797.2|85848.6|85798.6|85846.7|85796.7|31
1636395540000|2021-11-08 18:19:00|85847.4|85797.4|85847.3|85797.3|85847.9|85797.9|85846.8|85796.8|23
1636395550000|2021-11-08 18:19:10|85847.4|85797.4|85842.6|85792.6|85847.7|85797.7|85841.1|85791.1|42
1636395560000|2021-11-08 18:19:20|85842.1|85792.1|85840.5|85790.5|85843.3|85793.3|85839.8|85789.8|34
1636395570000|2021-11-08 18:19:30|85840.2|85790.2|85837.6|85787.6|85841.2|85791.2|85837.2|85787.2|41
1636395580000|2021-11-08 18:19:40|85838.9|85788.9|85837.5|85787.5|85839.7|85789.7|85837.4|85787.4|47
1636395590000|2021-11-08 18:19:50|85837.4|85787.4|85836.3|85786.3|85837.5|85787.5|85836|85786|28
1636395600000|2021-11-08 18:20:00|85836|85786|85837.8|85787.8|85837.8|85787.8|85834.5|85784.5|38
1636395610000|2021-11-08 18:20:10|85837.9|85787.9|85832.7|85782.7|85837.9|85787.9|85832.7|85782.7|36
1636395620000|2021-11-08 18:20:20|85832.5|85782.5|85830.9|85780.9|85832.9|85782.9|85830.5|85780.5|35
1636395630000|2021-11-08 18:20:30|85831|85781|85832.9|85782.9|85833.2|85783.2|85830.6|85780.6|29
1636395640000|2021-11-08 18:20:40|85832.7|85782.7|85832.2|85782.2|85833.3|85783.3|85832.2|85782.2|24
1636395650000|2021-11-08 18:20:50|85832.5|85782.5|85829.8|85779.8|85833|85783|85829.4|85779.4|34
1636395660000|2021-11-08 18:21:00|85830|85780|85829.9|85779.9|85830.9|85780.9|85829.5|85779.5|36
1636395670000|2021-11-08 18:21:10|85830|85780|85832.4|85782.4|85833.8|85783.8|85829.8|85779.8|43
1636395680000|2021-11-08 18:21:20|85832.3|85782.3|85832|85782|85835.2|85785.2|85831.4|85781.4|43
1636395690000|2021-11-08 18:21:30|85831.9|85781.9|85831.6|85781.6|85832.9|85782.9|85830.8|85780.8|29
1636395700000|2021-11-08 18:21:40|85831.5|85781.5|85830.8|85780.8|85831.8|85781.8|85830|85780|27
1636395710000|2021-11-08 18:21:50|85830.3|85780.3|85826.7|85776.7|85830.7|85780.7|85826.3|85776.3|30
1636395720000|2021-11-08 18:22:00|85826.4|85776.4|85826.9|85776.9|85828.7|85778.7|85825.6|85775.6|49
1636395730000|2021-11-08 18:22:10|85827|85777|85826.3|85776.3|85828|85778|85826.2|85776.2|26
1636395740000|2021-11-08 18:22:20|85826.2|85776.2|85826.5|85776.5|85827|85777|85825.9|85775.9|32
1636395750000|2021-11-08 18:22:30|85826.4|85776.4|85828.2|85778.2|85828.2|85778.2|85825.9|85775.9|23
1636395760000|2021-11-08 18:22:40|85828.6|85778.6|85829.1|85779.1|85829.2|85779.2|85827.8|85777.8|24
1636395770000|2021-11-08 18:22:50|85829.3|85779.3|85829.9|85779.9|85830.2|85780.2|85829.1|85779.1|22
1636395780000|2021-11-08 18:23:00|85829.8|85779.8|85829.1|85779.1|85829.9|85779.9|85828|85778|34
1636395790000|2021-11-08 18:23:10|85829|85779|85825.7|85775.7|85829.6|85779.6|85825.7|85775.7|37
1636395800000|2021-11-08 18:23:20|85825.5|85775.5|85825.6|85775.6|85829|85779|85824.8|85774.8|44
1636395810000|2021-11-08 18:23:30|85825.7|85775.7|85825.7|85775.7|85827.2|85777.2|85825.2|85775.2|20
1636395820000|2021-11-08 18:23:40|85825.3|85775.3|85823.7|85773.7|85825.7|85775.7|85823.6|85773.6|25
1636395830000|2021-11-08 18:23:50|85823.9|85773.9|85818.1|85768.1|85823.9|85773.9|85817.8|85767.8|47
1636395840000|2021-11-08 18:24:00|85818.7|85768.7|85818.9|85768.9|85819.2|85769.2|85818.2|85768.2|29
1636395850000|2021-11-08 18:24:10|85818.7|85768.7|85817.8|85767.8|85818.8|85768.8|85817.7|85767.7|31
1636395860000|2021-11-08 18:24:20|85818.1|85768.1|85817.1|85767.1|85818.6|85768.6|85817.1|85767.1|19
1636395870000|2021-11-08 18:24:30|85818|85768|85818.8|85768.8|85819.5|85769.5|85816.9|85766.9|46
1636395880000|2021-11-08 18:24:40|85819|85769|85818.9|85768.9|85822.1|85772.1|85818.7|85768.7|49
1636395890000|2021-11-08 18:24:50|85819.9|85769.9|85822.5|85772.5|85822.7|85772.7|85818.4|85768.4|46
1636395900000|2021-11-08 18:25:00|85822.6|85772.6|85818.5|85768.5|85824.4|85774.4|85817.3|85767.3|48
1636395910000|2021-11-08 18:25:10|85818.1|85768.1|85814.8|85764.8|85818.5|85778.2|85802.4|85763.6|40
1636395920000|2021-11-08 18:25:20|85814.7|85764.7|85812.6|85762.6|85815.1|85765.1|85812.6|85762.6|36
1636395930000|2021-11-08 18:25:30|85812|85762|85809.9|85759.9|85812.2|85762.2|85808.1|85758.1|54
1636395940000|2021-11-08 18:25:40|85809.6|85759.6|85809.8|85759.8|85810.4|85760.4|85809|85759|30
1636395950000|2021-11-08 18:25:50|85809.4|85759.4|85807.5|85757.5|85809.8|85759.8|85807.2|85757.2|21
1636395960000|2021-11-08 18:26:00|85807.4|85757.4|85807.9|85757.9|85809.5|85759.5|85806.5|85756.5|28
1636395970000|2021-11-08 18:26:10|85807.8|85757.8|85808.4|85758.4|85808.7|85758.7|85807.1|85757.1|38
1636395980000|2021-11-08 18:26:20|85808.5|85758.5|85806.2|85756.2|85808.5|85758.5|85805.3|85755.3|29
1636395990000|2021-11-08 18:26:30|85805.9|85755.9|85805.1|85755.1|85806.2|85756.2|85802.2|85752.2|46
1636396000000|2021-11-08 18:26:40|85804.4|85754.4|85803.1|85753.1|85805|85755|85801.4|85751.4|42
1636396010000|2021-11-08 18:26:50|85803.2|85753.2|85803.3|85753.3|85804|85754|85803|85753|26
1636396020000|2021-11-08 18:27:00|85803.1|85753.1|85803.5|85753.5|85803.6|85753.6|85801.9|85751.9|23
1636396030000|2021-11-08 18:27:10|85803.3|85753.3|85801.9|85751.9|85803.5|85753.5|85800.9|85750.9|23
1636396040000|2021-11-08 18:27:20|85802.1|85752.1|85802.2|85752.2|85802.9|85752.9|85801.6|85751.6|25
1636396050000|2021-11-08 18:27:30|85802.1|85752.1|85802.5|85752.5|85803.3|85753.3|85802.1|85752.1|28
1636396060000|2021-11-08 18:27:40|85802.3|85752.3|85802.4|85752.4|85803.3|85753.3|85802|85752|31
1636396070000|2021-11-08 18:27:50|85802.3|85752.3|85803.8|85753.8|85805.3|85755.3|85801.9|85751.9|36
1636396080000|2021-11-08 18:28:00|85803.2|85753.2|85802.4|85752.4|85803.4|85753.4|85802|85752|26
1636396090000|2021-11-08 18:28:10|85802.1|85752.1|85800.8|85750.8|85802.2|85752.2|85800.8|85750.8|24
1636396100000|2021-11-08 18:28:20|85801.2|85751.2|85803|85753|85804.1|85754.1|85801.2|85751.2|23
1636396110000|2021-11-08 18:28:30|85802.9|85752.9|85805|85755|85806.7|85756.7|85802.8|85752.8|33
1636396120000|2021-11-08 18:28:40|85804.9|85754.9|85804.9|85754.9|85805.7|85755.7|85804.8|85754.8|14
1636396130000|2021-11-08 18:28:50|85805|85755|85805.9|85755.9|85805.9|85755.9|85804.9|85754.9|26
1636396140000|2021-11-08 18:29:00|85806|85756|85805.9|85755.9|85806|85756|85805.2|85755.2|22
1636396150000|2021-11-08 18:29:10|85805.5|85755.5|85805.9|85755.9|85806.2|85756.2|85805.3|85755.3|20
1636396160000|2021-11-08 18:29:20|85805.6|85755.6|85805.7|85755.7|85805.9|85755.9|85804.9|85754.9|18
1636396170000|2021-11-08 18:29:30|85804.5|85754.5|85804.9|85754.9|85805.9|85755.9|85804.3|85754.3|28
1636396180000|2021-11-08 18:29:40|85805|85755|85805.6|85755.6|85806.1|85756.1|85804.9|85754.9|27
1636396190000|2021-11-08 18:29:50|85805.5|85755.5|85805|85755|85806|85756|85804.7|85754.7|33
1636396200000|2021-11-08 18:30:00|85805.2|85755.2|85814.4|85764.4|85814.4|85764.4|85804.7|85754.7|39
1636396210000|2021-11-08 18:30:10|85814.6|85764.6|85812.2|85762.2|85814.8|85764.8|85812|85762|39
1636396220000|2021-11-08 18:30:20|85812.4|85762.4|85814.3|85764.3|85814.8|85764.8|85811.2|85761.2|32
1636396230000|2021-11-08 18:30:30|85814.1|85764.1|85804.4|85754.4|85814.4|85764.4|85794.3|85744.3|50
1636396240000|2021-11-08 18:30:40|85804.5|85754.5|85806.1|85756.1|85806.9|85756.9|85804.5|85754.5|32
1636396250000|2021-11-08 18:30:50|85806.2|85756.2|85805.4|85755.4|85806.2|85756.2|85804.5|85754.5|16
1636396260000|2021-11-08 18:31:00|85804.7|85754.7|85804.8|85754.8|85804.9|85754.9|85804.2|85754.2|19
1636396270000|2021-11-08 18:31:10|85805.1|85755.1|85803.6|85753.6|85805.2|85755.2|85802.9|85752.9|22
1636396280000|2021-11-08 18:31:20|85803.7|85753.7|85803.7|85753.7|85803.8|85753.8|85802.2|85752.2|19
1636396290000|2021-11-08 18:31:30|85803.6|85753.6|85801|85751|85803.8|85753.8|85799.5|85749.5|49
1636396300000|2021-11-08 18:31:40|85801.3|85751.3|85803|85753|85804.6|85754.6|85800.8|85750.8|37
1636396310000|2021-11-08 18:31:50|85802.7|85752.7|85802.9|85752.9|85803.3|85753.3|85802.3|85752.3|23
1636396320000|2021-11-08 18:32:00|85803|85753|85799.2|85749.2|85803.2|85753.2|85798.4|85748.4|38
1636396330000|2021-11-08 18:32:10|85799.3|85749.3|85799.8|85749.8|85800.4|85750.4|85798.8|85748.8|32
1636396340000|2021-11-08 18:32:20|85799.7|85749.7|85799.9|85749.9|85800.3|85750.3|85798.9|85748.9|28
1636396350000|2021-11-08 18:32:30|85799.8|85749.8|85798.6|85748.6|85800|85750|85797.6|85747.6|13
1636396360000|2021-11-08 18:32:40|85799.6|85749.6|85799.8|85749.8|85799.9|85749.9|85798.4|85748.4|28
1636396370000|2021-11-08 18:32:50|85799.7|85749.7|85799.7|85749.7|85800.1|85750.1|85798.8|85748.8|21
1636396380000|2021-11-08 18:33:00|85799.3|85749.3|85799.1|85749.1|85801.1|85751.1|85797.8|85747.8|39
1636396390000|2021-11-08 18:33:10|85799.2|85749.2|85801.2|85751.2|85801.9|85751.9|85799.2|85749.2|31
1636396400000|2021-11-08 18:33:20|85800|85750|85799.8|85749.8|85801.2|85751.2|85799.8|85749.8|25
1636396410000|2021-11-08 18:33:30|85799.9|85749.9|85801.9|85751.9|85801.9|85751.9|85798.6|85748.6|26
1636396420000|2021-11-08 18:33:40|85801.7|85751.7|85800.8|85750.8|85801.7|85751.7|85800.7|85750.7|17
1636396430000|2021-11-08 18:33:50|85800.9|85750.9|85801|85751|85801.4|85751.4|85800.3|85750.3|28
1636396440000|2021-11-08 18:34:00|85801.4|85751.4|85801|85751|85801.5|85751.5|85800.4|85750.4|22
1636396450000|2021-11-08 18:34:10|85800.9|85750.9|85804.4|85754.4|85804.7|85754.7|85800.8|85750.8|35
1636396460000|2021-11-08 18:34:20|85804.6|85754.6|85804.4|85754.4|85804.9|85754.9|85804|85754|19
1636396470000|2021-11-08 18:34:30|85804.6|85754.6|85802.9|85752.9|85804.6|85754.6|85802.9|85752.9|20
1636396480000|2021-11-08 18:34:40|85803.6|85753.6|85804.6|85754.6|85804.6|85754.6|85802.5|85752.5|23
1636396490000|2021-11-08 18:34:50|85803.5|85753.5|85803.5|85753.5|85804.8|85754.8|85801.6|85751.6|22
1636396500000|2021-11-08 18:35:00|85803.6|85753.6|85803.3|85753.3|85805.1|85755.1|85802.4|85752.4|40
1636396510000|2021-11-08 18:35:10|85803.4|85753.4|85802.8|85752.8|85804.6|85754.6|85801.8|85751.8|30
1636396520000|2021-11-08 18:35:20|85802.9|85752.9|85804.5|85754.5|85806.1|85756.1|85802|85752|40
1636396530000|2021-11-08 18:35:30|85804.4|85754.4|85803.3|85753.3|85804.6|85754.6|85803.1|85753.1|23
1636396540000|2021-11-08 18:35:40|85803.4|85753.4|85801.9|85751.9|85803.6|85753.6|85801.9|85751.9|26
1636396550000|2021-11-08 18:35:50|85801.6|85751.6|85803|85753|85803.9|85753.9|85799.6|85749.6|34
1636396560000|2021-11-08 18:36:00|85802.9|85752.9|85801.2|85751.2|85803|85753|85800.6|85750.6|33
1636396570000|2021-11-08 18:36:10|85800.8|85750.8|85806.3|85756.3|85806.4|85756.4|85800.8|85750.8|46
1636396580000|2021-11-08 18:36:20|85806.5|85756.5|85802|85752|85806.5|85756.5|85801.2|85751.2|38
1636396590000|2021-11-08 18:36:30|85802.6|85752.6|85801.8|85751.8|85803.1|85753.1|85801.4|85751.4|26
1636396600000|2021-11-08 18:36:40|85801.6|85751.6|85796.5|85746.5|85802|85752|85796.2|85746.2|30
1636396610000|2021-11-08 18:36:50|85796.4|85746.4|85796.8|85746.8|85797.3|85747.3|85795|85745|22
1636396620000|2021-11-08 18:37:00|85797.4|85747.4|85799|85749|85800.8|85750.8|85796.4|85746.4|41
1636396630000|2021-11-08 18:37:10|85799.8|85749.8|85800|85750|85800.5|85750.5|85799|85749|30
1636396640000|2021-11-08 18:37:20|85798.8|85748.8|85798.6|85748.6|85800.5|85750.5|85798.1|85748.1|36
1636396650000|2021-11-08 18:37:30|85798.4|85748.4|85798|85748|85799.3|85749.3|85797.7|85747.7|30
1636396660000|2021-11-08 18:37:40|85798.1|85748.1|85795|85745|85799.1|85757.1|85782.1|85744.2|36
1636396670000|2021-11-08 18:37:50|85794.6|85744.6|85792.7|85742.7|85795.9|85745.9|85792.7|85742.7|30
1636396680000|2021-11-08 18:38:00|85793|85743|85792.6|85742.6|85794.9|85744.9|85792.4|85742.4|21
1636396690000|2021-11-08 18:38:10|85793.4|85743.4|85791.1|85741.1|85793.8|85743.8|85790.6|85740.6|26
1636396700000|2021-11-08 18:38:20|85790.7|85740.7|85793.3|85743.3|85795.3|85745.3|85790.2|85740.2|24
1636396710000|2021-11-08 18:38:30|85793.9|85743.9|85789.9|85739.9|85794.1|85744.1|85789.3|85739.3|39
1636396720000|2021-11-08 18:38:40|85790.2|85740.2|85791.3|85741.3|85791.6|85741.6|85789.8|85739.8|27
1636396730000|2021-11-08 18:38:50|85791.4|85741.4|85788.1|85738.1|85791.4|85741.4|85787.9|85737.9|27
1636396740000|2021-11-08 18:39:00|85789.1|85739.1|85790.2|85740.2|85791.5|85741.5|85787.4|85737.4|38
1636396750000|2021-11-08 18:39:10|85790.6|85740.6|85789.6|85739.6|85790.6|85740.6|85788.6|85738.6|22
1636396760000|2021-11-08 18:39:20|85789.5|85739.5|85787.8|85737.8|85789.6|85739.6|85787.1|85737.1|23
1636396770000|2021-11-08 18:39:30|85787.1|85737.1|85786.9|85736.9|85787.7|85737.7|85786.7|85736.7|19
1636396780000|2021-11-08 18:39:40|85786.1|85736.1|85786.5|85736.5|85787.9|85737.9|85785.8|85735.8|30
1636396790000|2021-11-08 18:39:50|85786.6|85736.6|85786.9|85736.9|85788.1|85738.1|85786.6|85736.6|38
1636396800000|2021-11-08 18:40:00|85787.4|85737.4|85789.7|85739.7|85789.9|85739.9|85784.7|85734.7|49
1636396810000|2021-11-08 18:40:10|85787.6|85737.6|85790.1|85740.1|85791.2|85741.2|85787.6|85737.6|40
1636396820000|2021-11-08 18:40:20|85790.3|85740.3|85785.9|85735.9|85790.6|85740.6|85785.3|85735.3|27
1636396830000|2021-11-08 18:40:30|85786|85736|85786.2|85736.2|85788.2|85738.2|85785.2|85735.2|42
1636396840000|2021-11-08 18:40:40|85786.7|85736.7|85784.8|85734.8|85786.7|85736.7|85783.7|85733.7|35
1636396850000|2021-11-08 18:40:50|85784.9|85734.9|85783.6|85733.6|85785.1|85735.1|85783.4|85733.4|27
1636396860000|2021-11-08 18:41:00|85783.8|85733.8|85784.4|85734.4|85784.4|85734.4|85783.1|85733.1|16
1636396870000|2021-11-08 18:41:10|85784|85734|85782.1|85732.1|85784|85734|85782.1|85732.1|23
1636396880000|2021-11-08 18:41:20|85782.3|85732.3|85783.5|85733.5|85784.1|85734.1|85782.3|85732.3|20
1636396890000|2021-11-08 18:41:30|85783.3|85733.3|85780.7|85730.7|85784|85734|85780.7|85730.7|25
1636396900000|2021-11-08 18:41:40|85784.2|85734.2|85783.5|85733.5|85785.1|85735.1|85782.6|85732.6|31
1636396910000|2021-11-08 18:41:50|85783.2|85733.2|85784.3|85734.3|85784.3|85734.3|85782.6|85732.6|14
1636396920000|2021-11-08 18:42:00|85782.7|85732.7|85782|85732|85782.7|85732.7|85780.7|85730.7|44
1636396930000|2021-11-08 18:42:10|85781.7|85731.7|85782.9|85732.9|85782.9|85732.9|85781.2|85731.2|25
1636396940000|2021-11-08 18:42:20|85782.3|85732.3|85783.3|85733.3|85787.5|85737.5|85780.9|85730.9|34
1636396950000|2021-11-08 18:42:30|85785.7|85735.7|85787.3|85737.3|85789.8|85739.8|85784.4|85734.4|29
1636396960000|2021-11-08 18:42:40|85787.8|85737.8|85787.1|85737.1|85787.9|85737.9|85786.6|85736.6|21
1636396970000|2021-11-08 18:42:50|85786.7|85736.7|85784.3|85734.3|85787|85737|85784.3|85734.3|28
1636396980000|2021-11-08 18:43:00|85784.2|85734.2|85784.6|85734.6|85785.3|85735.3|85783|85733|17
1636396990000|2021-11-08 18:43:10|85783.3|85733.3|85786.4|85736.4|85787.3|85737.3|85780.6|85730.6|42
1636397000000|2021-11-08 18:43:20|85785|85735|85785.4|85735.4|85787.7|85737.7|85784.1|85734.1|33
1636397010000|2021-11-08 18:43:30|85784.9|85734.9|85784.6|85734.6|85786.7|85736.7|85784.1|85734.1|20
1636397020000|2021-11-08 18:43:40|85784.5|85734.5|85785.5|85735.5|85786.2|85736.2|85784.5|85734.5|31
1636397030000|2021-11-08 18:43:50|85786|85736|85785.5|85735.5|85786|85736|85784.6|85734.6|33
1636397040000|2021-11-08 18:44:00|85785.7|85735.7|85784.9|85734.9|85785.9|85735.9|85782.3|85732.3|42
1636397050000|2021-11-08 18:44:10|85784.7|85734.7|85784.9|85734.9|85785|85735|85783.8|85733.8|33
1636397060000|2021-11-08 18:44:20|85784.8|85734.8|85785.5|85735.5|85785.9|85735.9|85784.4|85734.4|19
1636397070000|2021-11-08 18:44:30|85785.3|85735.3|85789.1|85739.1|85789.1|85739.1|85784.6|85734.6|22
1636397080000|2021-11-08 18:44:40|85788.7|85738.7|85787.9|85737.9|85789|85739|85787.7|85737.7|21
1636397090000|2021-11-08 18:44:50|85787.8|85737.8|85787.8|85737.8|85788|85738|85787.5|85737.5|13
1636397100000|2021-11-08 18:45:00|85787.6|85737.6|85789.4|85739.4|85789.4|85739.4|85787.5|85737.5|17
1636397110000|2021-11-08 18:45:10|85789.5|85739.5|85790.8|85740.8|85791.5|85741.5|85789.5|85739.5|26
1636397120000|2021-11-08 18:45:20|85790.9|85740.9|85790.2|85740.2|85791.6|85741.6|85789.9|85739.9|36
1636397130000|2021-11-08 18:45:30|85790.4|85740.4|85789.2|85739.2|85790.4|85740.4|85789.2|85739.2|17
1636397140000|2021-11-08 18:45:40|85788.2|85738.2|85789.9|85739.9|85790.2|85740.2|85788.1|85738.1|22
1636397150000|2021-11-08 18:45:50|85790|85740|85789.8|85739.8|85790.1|85740.1|85789.3|85739.3|20
1636397160000|2021-11-08 18:46:00|85789.9|85739.9|85789.2|85739.2|85790.1|85740.1|85789.1|85739.1|25
1636397170000|2021-11-08 18:46:10|85789.4|85739.4|85785.5|85735.5|85789.6|85739.6|85785.2|85735.2|41
1636397180000|2021-11-08 18:46:20|85785.3|85735.3|85784.2|85734.2|85785.9|85735.9|85783.9|85733.9|27
1636397190000|2021-11-08 18:46:30|85784.4|85734.4|85783|85733|85784.5|85734.5|85783|85733|13
1636397200000|2021-11-08 18:46:40|85783.3|85733.3|85783|85733|85784.1|85734.1|85782.9|85732.9|23
1636397210000|2021-11-08 18:46:50|85782.5|85732.5|85782.3|85732.3|85783.2|85733.2|85781.7|85731.7|24
1636397220000|2021-11-08 18:47:00|85782.4|85732.4|85783.8|85733.8|85784|85734|85782.2|85732.2|19
1636397230000|2021-11-08 18:47:10|85784.1|85734.1|85784.3|85734.3|85784.9|85734.9|85783|85733|33
1636397240000|2021-11-08 18:47:20|85784.4|85734.4|85784|85734|85785|85735|85783.3|85733.3|26
1636397250000|2021-11-08 18:47:30|85783.7|85733.7|85784.1|85734.1|85784.3|85734.3|85783.6|85733.6|19
1636397260000|2021-11-08 18:47:40|85784.4|85734.4|85784.3|85734.3|85784.5|85734.5|85783.8|85733.8|8
1636397270000|2021-11-08 18:47:50|85784.2|85734.2|85782.2|85732.2|85784.2|85734.2|85781.8|85731.8|16
1636397280000|2021-11-08 18:48:00|85782.1|85732.1|85781.3|85731.3|85782.1|85732.1|85781.2|85731.2|12
1636397290000|2021-11-08 18:48:10|85781.2|85731.2|85781.4|85731.4|85781.8|85731.8|85781.2|85731.2|7
1636397300000|2021-11-08 18:48:20|85781.3|85731.3|85781.2|85731.2|85781.7|85731.7|85781.1|85731.1|7
1636397310000|2021-11-08 18:48:30|85781.1|85731.1|85781|85731|85781.4|85731.4|85777.9|85727.9|18
1636397320000|2021-11-08 18:48:40|85781.1|85731.1|85784.4|85734.4|85786.2|85736.2|85781.1|85731.1|31
1636397330000|2021-11-08 18:48:50|85783.7|85733.7|85782.7|85732.7|85785|85735|85782.3|85732.3|28
1636397340000|2021-11-08 18:49:00|85782.2|85732.2|85783.6|85733.6|85783.6|85733.6|85782.2|85732.2|18
1636397350000|2021-11-08 18:49:10|85783.4|85733.4|85782.7|85732.7|85783.9|85733.9|85782.4|85732.4|22
1636397360000|2021-11-08 18:49:20|85782.4|85732.4|85780.2|85730.2|85782.4|85732.4|85780.2|85730.2|29
1636397370000|2021-11-08 18:49:30|85780.3|85730.3|85775.4|85725.4|85780.4|85730.4|85774.6|85724.6|31
1636397380000|2021-11-08 18:49:40|85775.1|85725.1|85774.8|85724.8|85775.4|85725.4|85774.6|85724.6|29
1636397390000|2021-11-08 18:49:50|85775.3|85725.3|85775.1|85725.1|85775.6|85725.6|85772.1|85722.1|29
1636397400000|2021-11-08 18:50:00|85774.9|85724.9|85774.8|85724.8|85775.9|85725.9|85774.5|85724.5|32
1636397410000|2021-11-08 18:50:10|85774.9|85724.9|85775.3|85725.3|85775.6|85725.6|85774.7|85724.7|11
1636397420000|2021-11-08 18:50:20|85775.5|85725.5|85774.7|85724.7|85776.6|85726.6|85774.7|85724.7|16
1636397430000|2021-11-08 18:50:30|85775.3|85725.3|85777.2|85727.2|85777.2|85727.2|85775.3|85725.3|20
1636397440000|2021-11-08 18:50:40|85777.3|85727.3|85777.9|85727.9|85778.4|85728.4|85777.1|85727.1|17
1636397450000|2021-11-08 18:50:50|85778|85728|85776.2|85726.2|85778.5|85728.5|85775.9|85725.9|18
1636397460000|2021-11-08 18:51:00|85776.1|85726.1|85775.1|85725.1|85776.1|85726.1|85774.8|85724.8|21
1636397470000|2021-11-08 18:51:10|85775.2|85725.2|85775.5|85725.5|85775.9|85725.9|85774.9|85724.9|13
1636397480000|2021-11-08 18:51:20|85775.4|85725.4|85775.3|85725.3|85775.9|85725.9|85775|85725|20
1636397490000|2021-11-08 18:51:30|85775.4|85725.4|85775.5|85725.5|85775.7|85725.7|85775.3|85725.3|10
1636397500000|2021-11-08 18:51:40|85775.2|85725.2|85775.5|85725.5|85775.7|85725.7|85775.2|85725.2|20
1636397510000|2021-11-08 18:51:50|85775.2|85725.2|85776.2|85726.2|85776.6|85726.6|85775.2|85725.2|14
1636397520000|2021-11-08 18:52:00|85775.8|85725.8|85775.8|85725.8|85776.6|85726.6|85774.5|85724.5|25
1636397530000|2021-11-08 18:52:10|85774.8|85724.8|85775|85725|85775.5|85725.5|85774.5|85724.5|13
1636397540000|2021-11-08 18:52:20|85774.8|85724.8|85775.3|85725.3|85775.5|85725.5|85774.6|85724.6|17
1636397550000|2021-11-08 18:52:30|85775.6|85725.6|85772.8|85722.8|85775.6|85725.6|85772.1|85722.1|26
1636397560000|2021-11-08 18:52:40|85773.3|85723.3|85772.9|85722.9|85773.3|85723.3|85772.7|85722.7|12
1636397570000|2021-11-08 18:52:50|85772.8|85722.8|85773.1|85723.1|85773.6|85723.6|85772.7|85722.7|13
1636397580000|2021-11-08 18:53:00|85773|85723|85774.6|85724.6|85775.1|85725.1|85772.3|85722.3|23
1636397590000|2021-11-08 18:53:10|85774.7|85724.7|85773.1|85723.1|85776.8|85726.8|85772.7|85722.7|39
1636397600000|2021-11-08 18:53:20|85772.8|85722.8|85774.4|85724.4|85774.5|85724.5|85772.5|85722.5|21
1636397610000|2021-11-08 18:53:30|85774.5|85724.5|85773|85723|85774.5|85724.5|85772.3|85722.3|38
1636397620000|2021-11-08 18:53:40|85773.3|85723.3|85773.5|85723.5|85773.6|85723.6|85772.6|85722.6|31
1636397630000|2021-11-08 18:53:50|85773.6|85723.6|85773.7|85723.7|85773.7|85723.7|85772.3|85722.3|22
1636397640000|2021-11-08 18:54:00|85773.8|85723.8|85773|85723|85774.1|85724.1|85772.2|85722.2|23
1636397650000|2021-11-08 18:54:10|85772.8|85722.8|85772.2|85722.2|85773|85723|85770.2|85720.2|43
1636397660000|2021-11-08 18:54:20|85772.4|85722.4|85772.2|85722.2|85772.5|85722.5|85771.8|85721.8|19
1636397670000|2021-11-08 18:54:30|85772.9|85722.9|85769.4|85719.4|85772.9|85722.9|85769.1|85719.1|35
1636397680000|2021-11-08 18:54:40|85769.8|85719.8|85770|85720|85770.5|85720.5|85769.5|85719.5|28
1636397690000|2021-11-08 18:54:50|85769.8|85719.8|85769|85719|85770.5|85720.5|85768|85718|43
1636397700000|2021-11-08 18:55:00|85768.6|85718.6|85767.9|85717.9|85768.9|85718.9|85767.1|85717.1|40
1636397710000|2021-11-08 18:55:10|85767.6|85717.6|85764.2|85714.2|85767.6|85717.6|85763.4|85713.4|56
1636397720000|2021-11-08 18:55:20|85764.1|85714.1|85764|85714|85764.8|85714.8|85763.5|85713.5|35
1636397730000|2021-11-08 18:55:30|85763.6|85713.6|85761.1|85711.1|85764.4|85714.4|85759.5|85709.5|40
1636397740000|2021-11-08 18:55:40|85760.9|85710.9|85758.5|85708.5|85761.1|85711.1|85757.2|85707.2|36
1636397750000|2021-11-08 18:55:50|85758.1|85708.1|85758.2|85708.2|85758.9|85708.9|85757.8|85707.8|32
1636397760000|2021-11-08 18:56:00|85758.3|85708.3|85757|85707|85758.5|85708.5|85756.1|85706.1|40
1636397770000|2021-11-08 18:56:10|85757.1|85707.1|85758|85708|85758.4|85708.4|85756.7|85706.7|41
1636397780000|2021-11-08 18:56:20|85757.9|85707.9|85759.6|85709.6|85760.9|85710.9|85757.9|85707.9|41
1636397790000|2021-11-08 18:56:30|85760.2|85710.2|85759.6|85709.6|85760.2|85710.2|85759.1|85709.1|23
1636397800000|2021-11-08 18:56:40|85759.3|85709.3|85759.1|85709.1|85759.6|85709.6|85758.8|85708.8|27
1636397810000|2021-11-08 18:56:50|85758.9|85708.9|85759.6|85709.6|85759.6|85709.6|85757.8|85707.8|28
1636397820000|2021-11-08 18:57:00|85759|85709|85758.6|85708.6|85759.7|85709.7|85758.6|85708.6|15
1636397830000|2021-11-08 18:57:10|85758.9|85708.9|85756.1|85706.1|85759.7|85709.7|85755.5|85705.5|50
1636397840000|2021-11-08 18:57:20|85756.7|85706.7|85756.9|85706.9|85757.3|85707.3|85755.9|85705.9|31
1636397850000|2021-11-08 18:57:30|85756.8|85706.8|85756.4|85706.4|85758.7|85708.7|85756.4|85706.4|36
1636397860000|2021-11-08 18:57:40|85757.2|85707.2|85757.2|85707.2|85758.4|85708.4|85756.5|85706.5|23
1636397870000|2021-11-08 18:57:50|85756.8|85706.8|85756|85706|85757.4|85707.4|85755.3|85705.3|35
1636397880000|2021-11-08 18:58:00|85756.1|85706.1|85756|85706|85757.5|85707.5|85755.9|85705.9|39
1636397890000|2021-11-08 18:58:10|85756.2|85706.2|85756.2|85706.2|85756.4|85706.4|85754.5|85704.5|29
1636397900000|2021-11-08 18:58:20|85755.9|85705.9|85761.3|85711.3|85762.4|85712.4|85755.8|85705.8|45
1636397910000|2021-11-08 18:58:30|85761.4|85711.4|85761.2|85711.2|85761.5|85711.5|85760.8|85710.8|33
1636397920000|2021-11-08 18:58:40|85761|85711|85761.7|85711.7|85762|85712|85760.9|85710.9|20
1636397930000|2021-11-08 18:58:50|85761.6|85711.6|85760.8|85710.8|85761.6|85711.6|85759.9|85709.9|14
1636397940000|2021-11-08 18:59:00|85760.7|85710.7|85760.7|85710.7|85761.3|85711.3|85760.2|85710.2|23
1636397950000|2021-11-08 18:59:10|85761.7|85711.7|85762.9|85712.9|85767.3|85717.3|85759.6|85709.6|50
1636397960000|2021-11-08 18:59:20|85762.8|85712.8|85764.6|85714.6|85765.2|85715.2|85762.7|85712.7|27
1636397970000|2021-11-08 18:59:30|85766.1|85716.1|85772.7|85722.7|85773.2|85723.2|85766.1|85716.1|45
1636397980000|2021-11-08 18:59:40|85773|85723|85772.6|85722.6|85773.9|85723.9|85771.8|85721.8|35
1636397990000|2021-11-08 18:59:50|85772.4|85722.4|85779.1|85729.1|85783.9|85733.9|85771.6|85721.6|41
1636398000000|2021-11-08 19:00:00|85779.4|85729.4|85780.7|85730.7|85780.7|85730.7|85778.7|85728.7|23
1636398010000|2021-11-08 19:00:10|85780.6|85730.6|85783.2|85733.2|85784.8|85734.8|85779.7|85729.7|31
1636398020000|2021-11-08 19:00:20|85783.1|85733.1|85778.9|85728.9|85783.1|85733.1|85776.8|85726.8|38
1636398030000|2021-11-08 19:00:30|85778.7|85728.7|85778.1|85728.1|85784.4|85734.4|85778.1|85728.1|50
1636398040000|2021-11-08 19:00:40|85778.4|85728.4|85778.3|85728.3|85778.9|85728.9|85776.8|85726.8|29
1636398050000|2021-11-08 19:00:50|85778.4|85728.4|85777.9|85727.9|85779.2|85729.2|85777.6|85727.6|27
1636398060000|2021-11-08 19:01:00|85777.8|85727.8|85779.6|85729.6|85779.7|85729.7|85777.8|85727.8|23
1636398070000|2021-11-08 19:01:10|85779.7|85729.7|85779.2|85729.2|85779.8|85729.8|85779.2|85729.2|22
1636398080000|2021-11-08 19:01:20|85779.1|85729.1|85776.6|85726.6|85779.5|85729.5|85776.6|85726.6|31
1636398090000|2021-11-08 19:01:30|85776.7|85726.7|85777.1|85727.1|85777.4|85727.4|85776.6|85726.6|25
1636398100000|2021-11-08 19:01:40|85777.3|85727.3|85779.1|85729.1|85779.4|85729.4|85777.2|85727.2|25
1636398110000|2021-11-08 19:01:50|85779.2|85729.2|85777|85727|85779.4|85729.4|85775.8|85725.8|39
1636398120000|2021-11-08 19:02:00|85776.9|85726.9|85775.5|85725.5|85777.2|85727.2|85775.3|85725.3|31
1636398130000|2021-11-08 19:02:10|85775.3|85725.3|85775.9|85725.9|85777.3|85727.3|85775.3|85725.3|31
1636398140000|2021-11-08 19:02:20|85775.7|85725.7|85784.4|85734.4|85786.3|85736.3|85775.6|85725.6|42
1636398150000|2021-11-08 19:02:30|85785.4|85735.4|85786.1|85736.1|85788.3|85738.3|85780.8|85730.8|50
1636398160000|2021-11-08 19:02:40|85787|85737|85785.9|85735.9|85787|85737|85784.8|85734.8|41
1636398170000|2021-11-08 19:02:50|85786|85736|85785.8|85735.8|85786.4|85736.4|85785.6|85735.6|23
1636398180000|2021-11-08 19:03:00|85785.9|85735.9|85782.1|85732.1|85786.1|85736.1|85781.5|85731.5|28
1636398190000|2021-11-08 19:03:10|85782.3|85732.3|85781.7|85731.7|85782.5|85732.5|85781|85731|25
1636398200000|2021-11-08 19:03:20|85781.9|85731.9|85782.6|85732.6|85782.6|85732.6|85781.2|85731.2|33
1636398210000|2021-11-08 19:03:30|85782.5|85732.5|85780.7|85730.7|85782.7|85732.7|85780.7|85730.7|24
1636398220000|2021-11-08 19:03:40|85780.8|85730.8|85779.9|85729.9|85781.1|85731.1|85779.4|85729.4|23
1636398230000|2021-11-08 19:03:50|85779.7|85729.7|85781.6|85731.6|85781.9|85731.9|85779.5|85729.5|21
1636398240000|2021-11-08 19:04:00|85781.8|85731.8|85784|85734|85784.9|85734.9|85781.4|85731.4|37
1636398250000|2021-11-08 19:04:10|85784.3|85734.3|85782.8|85732.8|85784.8|85734.8|85782|85732|27
1636398260000|2021-11-08 19:04:20|85782.9|85732.9|85782.5|85732.5|85783.1|85733.1|85782.5|85732.5|18
1636398270000|2021-11-08 19:04:30|85782.6|85732.6|85780.7|85730.7|85782.7|85732.7|85780.7|85730.7|18
1636398280000|2021-11-08 19:04:40|85780.9|85730.9|85782.3|85732.3|85782.4|85732.4|85780.9|85730.9|19
1636398290000|2021-11-08 19:04:50|85782.1|85732.1|85782.1|85732.1|85782.1|85732.1|85781.5|85731.5|12
1636398300000|2021-11-08 19:05:00|85782.3|85732.3|85781.8|85731.8|85783.5|85733.5|85781.4|85731.4|33
1636398310000|2021-11-08 19:05:10|85781.7|85731.7|85781.5|85731.5|85781.7|85731.7|85781|85731|26
1636398320000|2021-11-08 19:05:20|85781.3|85731.3|85784.6|85734.6|85784.6|85734.6|85781.2|85731.2|31
1636398330000|2021-11-08 19:05:30|85785|85735|85782.3|85732.3|85785.1|85735.1|85782.3|85732.3|16
1636398340000|2021-11-08 19:05:40|85782.2|85732.2|85781.9|85731.9|85783.3|85733.3|85781.9|85731.9|24
1636398350000|2021-11-08 19:05:50|85782.1|85732.1|85781.1|85731.1|85782.1|85732.1|85780.9|85730.9|20
1636398360000|2021-11-08 19:06:00|85782|85732|85781.2|85731.2|85782.4|85732.4|85780.4|85730.4|18
1636398370000|2021-11-08 19:06:10|85781|85731|85781.5|85731.5|85781.9|85731.9|85781|85731|15
1636398380000|2021-11-08 19:06:20|85781.4|85731.4|85779.6|85729.6|85782|85732|85778.1|85728.1|24
1636398390000|2021-11-08 19:06:30|85779.4|85729.4|85777.6|85727.6|85779.4|85729.4|85777.6|85727.6|16
1636398400000|2021-11-08 19:06:40|85777.9|85727.9|85777.1|85727.1|85777.9|85727.9|85777|85727|14
1636398410000|2021-11-08 19:06:50|85777.5|85727.5|85777.4|85727.4|85777.6|85727.6|85776.5|85726.5|13
1636398420000|2021-11-08 19:07:00|85777.3|85727.3|85777.2|85727.2|85777.3|85727.3|85776.1|85726.1|12
1636398430000|2021-11-08 19:07:10|85776.4|85726.4|85776.6|85726.6|85776.9|85726.9|85776.2|85726.2|24
1636398440000|2021-11-08 19:07:20|85776.2|85726.2|85776.7|85726.7|85776.9|85726.9|85776.2|85726.2|14
1636398450000|2021-11-08 19:07:30|85776.5|85726.5|85775.9|85725.9|85776.5|85726.5|85774.4|85724.4|22
1636398460000|2021-11-08 19:07:40|85775.7|85725.7|85775.1|85725.1|85775.8|85725.8|85774.2|85724.2|11
1636398470000|2021-11-08 19:07:50|85774.7|85724.7|85774.5|85724.5|85774.7|85724.7|85774|85724|13
1636398480000|2021-11-08 19:08:00|85774.4|85724.4|85774.6|85724.6|85774.9|85724.9|85773.7|85723.7|11
1636398490000|2021-11-08 19:08:10|85774.2|85724.2|85773.7|85723.7|85774.6|85724.6|85773.5|85723.5|15
1636398500000|2021-11-08 19:08:20|85774.3|85724.3|85768|85718|85774.6|85724.6|85767.7|85717.7|33
1636398510000|2021-11-08 19:08:30|85768.1|85718.1|85768.3|85718.3|85768.9|85718.9|85767.7|85717.7|22
1636398520000|2021-11-08 19:08:40|85768.2|85718.2|85766|85716|85768.5|85718.5|85766|85716|36
1636398530000|2021-11-08 19:08:50|85765.8|85715.8|85765.3|85715.3|85766.3|85716.3|85764.9|85714.9|16
1636398540000|2021-11-08 19:09:00|85765.2|85715.2|85760|85710|85765.2|85715.2|85758.7|85708.7|41
1636398550000|2021-11-08 19:09:10|85760.1|85710.1|85760.2|85710.2|85760.6|85710.6|85759.8|85709.8|19
1636398560000|2021-11-08 19:09:20|85760.3|85710.3|85760|85710|85761|85711|85760|85710|27
1636398570000|2021-11-08 19:09:30|85760.3|85710.3|85760.3|85710.3|85761.2|85711.2|85759.9|85709.9|25
1636398580000|2021-11-08 19:09:40|85760.7|85710.7|85760.9|85710.9|85760.9|85710.9|85759.8|85709.8|13
1636398590000|2021-11-08 19:09:50|85760.1|85710.1|85758.3|85708.3|85760.1|85710.1|85758.3|85708.3|20
1636398600000|2021-11-08 19:10:00|85758.7|85708.7|85764.1|85714.1|85765.4|85715.4|85758.4|85708.4|32
1636398610000|2021-11-08 19:10:10|85764.2|85714.2|85763.9|85713.9|85764.2|85714.2|85762|85712|26
1636398620000|2021-11-08 19:10:20|85762.8|85712.8|85761.6|85711.6|85763.1|85713.1|85761.5|85711.5|23
1636398630000|2021-11-08 19:10:30|85761.3|85711.3|85760.8|85710.8|85762|85712|85760.1|85710.1|28
1636398640000|2021-11-08 19:10:40|85760.7|85710.7|85761.7|85711.7|85761.8|85711.8|85760.7|85710.7|17
1636398650000|2021-11-08 19:10:50|85761.4|85711.4|85761.9|85711.9|85762.1|85712.1|85761.3|85711.3|18
1636398660000|2021-11-08 19:11:00|85761.5|85711.5|85761.8|85711.8|85762|85712|85760.7|85710.7|33
1636398670000|2021-11-08 19:11:10|85762.2|85712.2|85763.4|85713.4|85763.7|85713.7|85761.4|85711.4|21
1636398680000|2021-11-08 19:11:20|85763.3|85713.3|85764.9|85714.9|85765.1|85715.1|85763.1|85713.1|21
1636398690000|2021-11-08 19:11:30|85765.1|85715.1|85765|85715|85765.1|85715.1|85764.4|85714.4|18
1636398700000|2021-11-08 19:11:40|85764.9|85714.9|85765.2|85715.2|85765.2|85715.2|85764.4|85714.4|25
1636398710000|2021-11-08 19:11:50|85765|85715|85765|85715|85765.8|85715.8|85764.4|85714.4|21
1636398720000|2021-11-08 19:12:00|85765.2|85715.2|85765.6|85715.6|85766.1|85716.1|85764.8|85714.8|12
1636398730000|2021-11-08 19:12:10|85765.7|85715.7|85764.5|85714.5|85766|85716|85763.6|85713.6|17
1636398740000|2021-11-08 19:12:20|85763.5|85713.5|85767|85717|85768.1|85718.1|85763.5|85713.5|24
1636398750000|2021-11-08 19:12:30|85768|85718|85766.4|85716.4|85768|85718|85766.1|85716.1|18
1636398760000|2021-11-08 19:12:40|85766.9|85716.9|85767.3|85717.3|85767.7|85717.7|85766.8|85716.8|16
1636398770000|2021-11-08 19:12:50|85767.4|85717.4|85768.4|85718.4|85768.4|85718.4|85766.8|85716.8|24
1636398780000|2021-11-08 19:13:00|85768.1|85718.1|85768.2|85718.2|85768.3|85718.3|85767.1|85717.1|23
1636398790000|2021-11-08 19:13:10|85768.1|85718.1|85768.2|85718.2|85768.8|85718.8|85767.5|85717.5|31
1636398800000|2021-11-08 19:13:20|85768.3|85718.3|85768.6|85718.6|85768.7|85718.7|85767.7|85717.7|16
1636398810000|2021-11-08 19:13:30|85768.7|85718.7|85768.3|85718.3|85768.9|85718.9|85768.3|85718.3|6
1636398820000|2021-11-08 19:13:40|85768.4|85718.4|85768.6|85718.6|85768.7|85718.7|85768|85718|12
1636398830000|2021-11-08 19:13:50|85768.1|85718.1|85767.6|85717.6|85768.5|85718.5|85767.6|85717.6|23
1636398840000|2021-11-08 19:14:00|85767.5|85717.5|85769.7|85719.7|85770.4|85720.4|85767.4|85717.4|28
1636398850000|2021-11-08 19:14:10|85769.1|85719.1|85769.9|85719.9|85770|85720|85768.8|85718.8|12
1636398860000|2021-11-08 19:14:20|85770.4|85720.4|85768.6|85718.6|85770.4|85720.4|85768.4|85718.4|20
1636398870000|2021-11-08 19:14:30|85768.5|85718.5|85757.1|85732.1|85769.5|85732.9|85757.1|85717.6|16
1636398880000|2021-11-08 19:14:40|85757.2|85732.2|85757.9|85732.9|85758.8|85733.8|85756.5|85731.5|27
1636398890000|2021-11-08 19:14:50|85757.8|85732.8|85757.2|85732.2|85758.2|85733.2|85756.6|85731.6|21
1636398900000|2021-11-08 19:15:00|85757.5|85732.5|85769.5|85719.5|85771.1|85733.5|85755.9|85719.5|33
1636398910000|2021-11-08 19:15:10|85769.4|85719.4|85768.9|85718.9|85769.8|85719.8|85768.5|85718.5|35
1636398920000|2021-11-08 19:15:20|85768.8|85718.8|85770.4|85720.4|85770.4|85720.4|85768.8|85718.8|17
1636398930000|2021-11-08 19:15:30|85770.7|85720.7|85770.1|85720.1|85770.8|85720.8|85769.8|85719.8|20
1636398940000|2021-11-08 19:15:40|85770.9|85720.9|85769.7|85719.7|85771.4|85721.4|85769|85719|32
1636398950000|2021-11-08 19:15:50|85769.3|85719.3|85758.5|85733.5|85770|85733.5|85756.4|85719.3|26
1636398960000|2021-11-08 19:16:00|85759.6|85734.6|85773|85723|85773.2|85734.6|85759.4|85721.3|38
1636398970000|2021-11-08 19:16:10|85772.6|85722.6|85770.6|85720.6|85772.8|85722.8|85770.5|85720.5|26
1636398980000|2021-11-08 19:16:20|85770.5|85720.5|85770.7|85720.7|85771.5|85721.5|85770.3|85720.3|23
1636398990000|2021-11-08 19:16:30|85770.8|85720.8|85770.5|85720.5|85771|85721|85769.4|85719.4|24
1636399000000|2021-11-08 19:16:40|85770|85720|85771.8|85721.8|85771.9|85721.9|85769.6|85719.6|33
1636399010000|2021-11-08 19:16:50|85772.3|85722.3|85772.4|85722.4|85773|85723|85771.4|85721.4|29
1636399020000|2021-11-08 19:17:00|85772.2|85722.2|85771.7|85721.7|85772.9|85722.9|85771|85721|29
1636399030000|2021-11-08 19:17:10|85771.3|85721.3|85758.4|85733.4|85771.7|85733.8|85757.5|85721.3|23
1636399040000|2021-11-08 19:17:20|85758.3|85733.3|85758.4|85733.4|85758.9|85733.9|85758|85733|34
1636399050000|2021-11-08 19:17:30|85758.3|85733.3|85758.1|85733.1|85758.8|85733.8|85757.3|85732.3|18
1636399060000|2021-11-08 19:17:40|85758|85733|85758.2|85733.2|85758.5|85733.5|85757.6|85732.6|14
1636399070000|2021-11-08 19:17:50|85758|85733|85759.1|85734.1|85759.5|85734.5|85758|85733|25
1636399080000|2021-11-08 19:18:00|85758.8|85733.8|85759.2|85734.2|85759.3|85734.3|85758.1|85733.1|32
1636399090000|2021-11-08 19:18:10|85758.8|85733.8|85759.3|85734.3|85759.4|85734.4|85758.4|85733.4|25
1636399100000|2021-11-08 19:18:20|85759.2|85734.2|85759.2|85734.2|85759.5|85734.5|85759|85734|17
1636399110000|2021-11-08 19:18:30|85758.9|85733.9|85758.8|85733.8|85759.7|85734.7|85757.9|85732.9|19
1636399120000|2021-11-08 19:18:40|85759.6|85734.6|85759.1|85734.1|85759.7|85734.7|85758.1|85733.1|27
1636399130000|2021-11-08 19:18:50|85759.2|85734.2|85758.8|85733.8|85760.1|85735.1|85758.8|85733.8|25
1636399140000|2021-11-08 19:19:00|85758.4|85733.4|85778.5|85728.5|85780.9|85736.2|85758.4|85723.4|51
1636399150000|2021-11-08 19:19:10|85782|85732|85779.6|85729.6|85782|85732|85779.6|85729.6|25
1636399160000|2021-11-08 19:19:20|85779.9|85729.9|85781.8|85731.8|85781.8|85731.8|85779.4|85729.4|23
1636399170000|2021-11-08 19:19:30|85781.5|85731.5|85781.8|85731.8|85783.3|85745.5|85769.7|85731.2|31
1636399180000|2021-11-08 19:19:40|85781.1|85731.1|85781|85731|85782.8|85732.8|85780.9|85730.9|23
1636399190000|2021-11-08 19:19:50|85780.9|85730.9|85780.3|85730.3|85782.5|85732.5|85780.3|85730.3|26
1636399200000|2021-11-08 19:20:00|85780.6|85730.6|85780.4|85730.4|85781.4|85731.4|85779.9|85729.9|28
1636399210000|2021-11-08 19:20:10|85780.5|85730.5|85780.5|85730.5|85780.7|85730.7|85780|85730|25
1636399220000|2021-11-08 19:20:20|85780.7|85730.7|85780.1|85730.1|85780.8|85730.8|85780|85730|13
1636399230000|2021-11-08 19:20:30|85780.8|85730.8|85779.3|85729.3|85780.8|85730.8|85779.3|85729.3|18
1636399240000|2021-11-08 19:20:40|85779.5|85729.5|85779.7|85729.7|85780.7|85730.7|85778.8|85728.8|17
1636399250000|2021-11-08 19:20:50|85779.4|85729.4|85779.4|85729.4|85780.4|85730.4|85779|85729|22
1636399260000|2021-11-08 19:21:00|85779.8|85729.8|85780.7|85730.7|85780.7|85730.7|85779.6|85729.6|19
1636399270000|2021-11-08 19:21:10|85780.9|85730.9|85779.7|85729.7|85781.2|85731.2|85779.7|85729.7|24
1636399280000|2021-11-08 19:21:20|85780.2|85730.2|85780.2|85730.2|85780.2|85730.2|85779.3|85729.3|20
1636399290000|2021-11-08 19:21:30|85780.3|85730.3|85782.8|85732.8|85783.1|85733.1|85779.8|85729.8|25
1636399300000|2021-11-08 19:21:40|85783.6|85733.6|85782.7|85732.7|85784.1|85734.1|85780.5|85730.5|20
1636399310000|2021-11-08 19:21:50|85782.5|85732.5|85782.3|85732.3|85785.4|85735.4|85781.3|85731.3|28
1636399320000|2021-11-08 19:22:00|85783.2|85733.2|85784.5|85734.5|85784.8|85734.8|85782.3|85732.3|20
1636399330000|2021-11-08 19:22:10|85784.8|85734.8|85783.5|85733.5|85784.8|85734.8|85782.7|85732.7|17
1636399340000|2021-11-08 19:22:20|85782.4|85732.4|85781.4|85731.4|85782.8|85732.8|85779.3|85729.3|40
1636399350000|2021-11-08 19:22:30|85781.5|85731.5|85779.5|85729.5|85781.7|85731.7|85779.3|85729.3|29
1636399360000|2021-11-08 19:22:40|85779.3|85729.3|85779.5|85729.5|85780|85730|85779|85729|20
1636399370000|2021-11-08 19:22:50|85779.6|85729.6|85767.2|85742.2|85780|85742.9|85767.2|85729.4|16
1636399380000|2021-11-08 19:23:00|85767.3|85742.3|85766.1|85741.1|85767.7|85742.7|85765.8|85740.8|24
1636399390000|2021-11-08 19:23:10|85765.9|85740.9|85765.9|85740.9|85766.9|85741.9|85765.8|85740.8|22
1636399400000|2021-11-08 19:23:20|85765.7|85740.7|85765.1|85740.1|85766|85741|85765.1|85740.1|20
1636399410000|2021-11-08 19:23:30|85765|85740|85765.5|85740.5|85766|85741|85764.8|85739.8|18
1636399420000|2021-11-08 19:23:40|85765.8|85740.8|85765.2|85740.2|85765.8|85740.8|85765|85740|13
1636399430000|2021-11-08 19:23:50|85765.3|85740.3|85765.1|85740.1|85765.3|85740.3|85764.8|85739.8|13
1636399440000|2021-11-08 19:24:00|85765.8|85740.8|85765.1|85740.1|85766.1|85741.1|85764.6|85739.6|27
1636399450000|2021-11-08 19:24:10|85764.9|85739.9|85765.2|85740.2|85765.9|85740.9|85764.8|85739.8|16
1636399460000|2021-11-08 19:24:20|85765.3|85740.3|85765.2|85740.2|85765.3|85740.3|85764.9|85739.9|15
1636399470000|2021-11-08 19:24:30|85765|85740|85765.2|85740.2|85765.7|85740.7|85764.9|85739.9|13
1636399480000|2021-11-08 19:24:40|85765.4|85740.4|85765.1|85740.1|85765.4|85740.4|85764.8|85739.8|13
1636399490000|2021-11-08 19:24:50|85765|85740|85764.1|85739.1|85765.4|85740.4|85763.8|85738.8|19
1636399500000|2021-11-08 19:25:00|85763.9|85738.9|85764.3|85739.3|85764.7|85739.7|85763.8|85738.8|16
1636399510000|2021-11-08 19:25:10|85764.4|85739.4|85764.9|85739.9|85766|85741|85764.2|85739.2|20
1636399520000|2021-11-08 19:25:20|85764.5|85739.5|85765.4|85740.4|85765.8|85740.8|85764.5|85739.5|15
1636399530000|2021-11-08 19:25:30|85765.2|85740.2|85765.6|85740.6|85765.6|85740.6|85764.9|85739.9|14
1636399540000|2021-11-08 19:25:40|85765.5|85740.5|85764.5|85739.5|85765.7|85740.7|85764.5|85739.5|20
1636399550000|2021-11-08 19:25:50|85765.1|85740.1|85764.6|85739.6|85765.7|85740.7|85764.5|85739.5|15
1636399560000|2021-11-08 19:26:00|85765.3|85740.3|85765|85740|85765.4|85740.4|85764.6|85739.6|9
1636399570000|2021-11-08 19:26:10|85764.8|85739.8|85765.1|85740.1|85765.2|85740.2|85764.4|85739.4|19
1636399580000|2021-11-08 19:26:20|85765|85740|85765.1|85740.1|85765.3|85740.3|85764.5|85739.5|16
1636399590000|2021-11-08 19:26:30|85765.2|85740.2|85767.3|85742.3|85767.3|85742.3|85764.9|85739.9|15
1636399600000|2021-11-08 19:26:40|85765.8|85740.8|85765.2|85740.2|85767.8|85742.8|85765|85740|18
1636399610000|2021-11-08 19:26:50|85766|85741|85780.9|85730.9|85783.1|85743.4|85765.8|85729.9|35
1636399620000|2021-11-08 19:27:00|85781|85731|85780.9|85730.9|85781.8|85731.8|85780.9|85730.9|15
1636399630000|2021-11-08 19:27:10|85781.2|85731.2|85781|85731|85781.6|85731.6|85780.9|85730.9|14
1636399640000|2021-11-08 19:27:20|85780.8|85730.8|85768.7|85743.7|85781.5|85744|85768.4|85729.5|19
1636399650000|2021-11-08 19:27:30|85769.1|85744.1|85768.5|85743.5|85769.1|85744.1|85768.5|85743.5|8
1636399660000|2021-11-08 19:27:40|85768.6|85743.6|85780.2|85730.2|85780.8|85743.8|85767.8|85729.7|25
1636399670000|2021-11-08 19:27:50|85781.2|85731.2|85781.8|85731.8|85781.8|85731.8|85779.5|85729.5|9
1636399680000|2021-11-08 19:28:00|85781.6|85731.6|85783|85733|85785|85735|85781.5|85731.5|21
1636399690000|2021-11-08 19:28:10|85783.5|85733.5|85784.8|85734.8|85784.8|85734.8|85782.9|85732.9|15
1636399700000|2021-11-08 19:28:20|85785.1|85735.1|85783.8|85733.8|85785.1|85735.1|85783.2|85733.2|17
1636399710000|2021-11-08 19:28:30|85783.6|85733.6|85782.8|85732.8|85784|85734|85782.2|85732.2|19
1636399720000|2021-11-08 19:28:40|85783.2|85733.2|85783.1|85733.1|85783.4|85733.4|85782.4|85732.4|17
1636399730000|2021-11-08 19:28:50|85783.2|85733.2|85781|85731|85783.7|85733.7|85780.1|85730.1|26
1636399740000|2021-11-08 19:29:00|85780.9|85730.9|85783.1|85733.1|85783.9|85733.9|85780.5|85730.5|21
1636399750000|2021-11-08 19:29:10|85783.8|85733.8|85782.5|85732.5|85783.8|85733.8|85782.4|85732.4|21
1636399760000|2021-11-08 19:29:20|85782.9|85732.9|85784.2|85734.2|85784.4|85734.4|85782.9|85732.9|10
1636399770000|2021-11-08 19:29:30|85783.9|85733.9|85782.9|85732.9|85784.6|85747.2|85770.9|85732.9|20
1636399780000|2021-11-08 19:29:40|85783.8|85733.8|85782.3|85732.3|85787.2|85737.2|85782.2|85732.2|38
1636399790000|2021-11-08 19:29:50|85782.7|85732.7|85785.2|85735.2|85785.2|85735.2|85782.7|85732.7|24
1636399800000|2021-11-08 19:30:00|85785.3|85735.3|85782.9|85732.9|85785.3|85735.3|85782.8|85732.8|27
1636399810000|2021-11-08 19:30:10|85782.8|85732.8|85789.1|85739.1|85789.9|85751.3|85770.9|85732.8|43
1636399820000|2021-11-08 19:30:20|85787.9|85737.9|85787.6|85737.6|85789.4|85739.4|85786.8|85736.8|39
1636399830000|2021-11-08 19:30:30|85787.5|85737.5|85798.2|85748.2|85798.5|85748.5|85787.4|85737.4|44
1636399840000|2021-11-08 19:30:40|85800|85750|85800|85750|85800.2|85750.2|85795.8|85745.8|28
1636399850000|2021-11-08 19:30:50|85799.5|85749.5|85799.2|85749.2|85800.2|85750.2|85796.5|85746.5|35
1636399860000|2021-11-08 19:31:00|85798.8|85748.8|85797.4|85747.4|85799.3|85749.3|85797.4|85747.4|22
1636399870000|2021-11-08 19:31:10|85797.9|85747.9|85796.8|85746.8|85798.1|85748.1|85796.8|85746.8|14
1636399880000|2021-11-08 19:31:20|85797.1|85747.1|85795.9|85745.9|85797.2|85747.2|85794.6|85744.6|21
1636399890000|2021-11-08 19:31:30|85795.8|85745.8|85795.2|85745.2|85796|85746|85794.4|85744.4|26
1636399900000|2021-11-08 19:31:40|85795.5|85745.5|85796.1|85746.1|85796.2|85746.2|85794.9|85744.9|23
1636399910000|2021-11-08 19:31:50|85796.2|85746.2|85795.1|85745.1|85796.2|85746.2|85794.9|85744.9|26
1636399920000|2021-11-08 19:32:00|85795.2|85745.2|85789.3|85739.3|85795.9|85745.9|85788.8|85738.8|47
1636399930000|2021-11-08 19:32:10|85788.4|85738.4|85789.6|85739.6|85789.8|85739.8|85788.4|85738.4|31
1636399940000|2021-11-08 19:32:20|85789.8|85739.8|85790.6|85740.6|85791|85741|85789.6|85739.6|28
1636399950000|2021-11-08 19:32:30|85791|85741|85790.4|85740.4|85791|85741|85790.1|85740.1|16
1636399960000|2021-11-08 19:32:40|85790.3|85740.3|85790.3|85740.3|85790.9|85740.9|85789.4|85739.4|27
1636399970000|2021-11-08 19:32:50|85790.2|85740.2|85790.6|85740.6|85791|85741|85789.8|85739.8|18
1636399980000|2021-11-08 19:33:00|85790.7|85740.7|85794.3|85744.3|85794.7|85744.7|85790.7|85740.7|31
1636399990000|2021-11-08 19:33:10|85793.1|85743.1|85792|85742|85793.8|85743.8|85792|85742|29
1636400000000|2021-11-08 19:33:20|85792.1|85742.1|85792.7|85742.7|85792.7|85742.7|85791.6|85741.6|27
1636400010000|2021-11-08 19:33:30|85792.6|85742.6|85788.8|85738.8|85792.6|85756.2|85781.2|85737.2|27
1636400020000|2021-11-08 19:33:40|85788.4|85738.4|85788.1|85738.1|85788.8|85738.8|85787.3|85737.3|22
1636400030000|2021-11-08 19:33:50|85787.8|85737.8|85788.3|85738.3|85788.7|85738.7|85787.8|85737.8|17
1636400040000|2021-11-08 19:34:00|85787.8|85737.8|85789.2|85739.2|85790.2|85740.2|85787.8|85737.8|16
1636400050000|2021-11-08 19:34:10|85789.4|85739.4|85791.6|85741.6|85792.9|85742.9|85789|85739|25
1636400060000|2021-11-08 19:34:20|85792.3|85742.3|85790.5|85740.5|85792.3|85742.3|85790|85740|31
1636400070000|2021-11-08 19:34:30|85790.6|85740.6|85790.1|85740.1|85790.9|85740.9|85790.1|85740.1|23
1636400080000|2021-11-08 19:34:40|85790.2|85740.2|85789.8|85739.8|85790.2|85740.2|85789.4|85739.4|19
1636400090000|2021-11-08 19:34:50|85790.1|85740.1|85790.5|85740.5|85790.6|85740.6|85789.5|85739.5|28
1636400100000|2021-11-08 19:35:00|85790.9|85740.9|85789.4|85739.4|85790.9|85740.9|85788.8|85738.8|19
1636400110000|2021-11-08 19:35:10|85789.3|85739.3|85789.1|85739.1|85790|85740|85787.8|85737.8|30
1636400120000|2021-11-08 19:35:20|85788.9|85738.9|85789.1|85739.1|85789.5|85739.5|85788.3|85738.3|21
1636400130000|2021-11-08 19:35:30|85789.2|85739.2|85790.2|85740.2|85790.2|85740.2|85788.7|85738.7|20
1636400140000|2021-11-08 19:35:40|85790.3|85740.3|85788.2|85738.2|85790.6|85740.6|85786.3|85736.3|29
1636400150000|2021-11-08 19:35:50|85788.7|85738.7|85787.8|85737.8|85788.7|85738.7|85786.6|85736.6|26
1636400160000|2021-11-08 19:36:00|85787.9|85737.9|85787.6|85737.6|85788|85738|85787.5|85737.5|16
1636400170000|2021-11-08 19:36:10|85788|85738|85787.2|85737.2|85788|85738|85786.1|85736.1|13
1636400180000|2021-11-08 19:36:20|85787.1|85737.1|85787.6|85737.6|85788.8|85738.8|85785.8|85735.8|14
1636400190000|2021-11-08 19:36:30|85787.8|85737.8|85787.6|85737.6|85788.4|85738.4|85786.9|85736.9|17
1636400200000|2021-11-08 19:36:40|85787.5|85737.5|85788.3|85738.3|85788.5|85738.5|85787.5|85737.5|16
1636400210000|2021-11-08 19:36:50|85787.8|85737.8|85785.4|85735.4|85787.8|85737.8|85784.2|85734.2|25
1636400220000|2021-11-08 19:37:00|85785|85735|85785.6|85735.6|85785.6|85735.6|85784.8|85734.8|18
1636400230000|2021-11-08 19:37:10|85785.7|85735.7|85787.6|85737.6|85788|85738|85785.1|85735.1|23
1636400240000|2021-11-08 19:37:20|85787.1|85737.1|85787.5|85737.5|85788|85738|85786.3|85736.3|26
1636400250000|2021-11-08 19:37:30|85787.3|85737.3|85786.9|85736.9|85787.3|85737.3|85786.8|85736.8|15
1636400260000|2021-11-08 19:37:40|85786.7|85736.7|85785.2|85735.2|85787.4|85737.4|85785|85735|25
1636400270000|2021-11-08 19:37:50|85785.1|85735.1|85784.9|85734.9|85785.7|85735.7|85784.9|85734.9|16
1636400280000|2021-11-08 19:38:00|85783.4|85733.4|85783.5|85733.5|85785.7|85735.7|85783.2|85733.2|32
1636400290000|2021-11-08 19:38:10|85783|85733|85781.9|85731.9|85784.1|85734.1|85781.5|85731.5|25
1636400300000|2021-11-08 19:38:20|85782.2|85732.2|85785.3|85735.3|85785.7|85735.7|85781.7|85731.7|34
1636400310000|2021-11-08 19:38:30|85785.5|85735.5|85788.3|85738.3|85790.6|85740.6|85785.2|85735.2|42
1636400320000|2021-11-08 19:38:40|85788.1|85738.1|85787.6|85737.6|85789.2|85739.2|85787.6|85737.6|29
1636400330000|2021-11-08 19:38:50|85787.7|85737.7|85787.9|85737.9|85788.6|85738.6|85787.6|85737.6|22
1636400340000|2021-11-08 19:39:00|85788.1|85738.1|85788.4|85738.4|85788.9|85738.9|85787.7|85737.7|21
1636400350000|2021-11-08 19:39:10|85788.1|85738.1|85787.9|85737.9|85788.9|85738.9|85787.4|85737.4|12
1636400360000|2021-11-08 19:39:20|85787.8|85737.8|85787.5|85737.5|85789.1|85739.1|85787.5|85737.5|15
1636400370000|2021-11-08 19:39:30|85787.2|85737.2|85785.7|85735.7|85787.2|85737.2|85785.2|85735.2|23
1636400380000|2021-11-08 19:39:40|85785.6|85735.6|85784.4|85734.4|85785.6|85735.6|85783.6|85733.6|41
1636400390000|2021-11-08 19:39:50|85784.5|85734.5|85785.1|85735.1|85785.4|85735.4|85784.5|85734.5|22
1636400400000|2021-11-08 19:40:00|85785.3|85735.3|85785.3|85735.3|85786.4|85736.4|85784.9|85734.9|25
1636400410000|2021-11-08 19:40:10|85785.4|85735.4|85785.8|85735.8|85786.5|85736.5|85784.9|85734.9|28
1636400420000|2021-11-08 19:40:20|85785.1|85735.1|85784.6|85734.6|85785.9|85735.9|85784|85734|26
1636400430000|2021-11-08 19:40:30|85784.9|85734.9|85784.9|85734.9|85785.5|85735.5|85783.2|85733.2|30
1636400440000|2021-11-08 19:40:40|85784.7|85734.7|85784.3|85734.3|85784.8|85734.8|85783.1|85733.1|33
1636400450000|2021-11-08 19:40:50|85784.2|85734.2|85784.3|85734.3|85784.3|85734.3|85783.2|85733.2|17
1636400460000|2021-11-08 19:41:00|85784.1|85734.1|85785.7|85735.7|85786.6|85736.6|85784.1|85734.1|31
1636400470000|2021-11-08 19:41:10|85785.9|85735.9|85786.9|85736.9|85791.4|85741.4|85785.3|85735.3|43
1636400480000|2021-11-08 19:41:20|85784.4|85734.4|85785.6|85735.6|85787|85737|85784.4|85734.4|31
1636400490000|2021-11-08 19:41:30|85785.7|85735.7|85785.5|85735.5|85786.2|85736.2|85785.1|85735.1|23
1636400500000|2021-11-08 19:41:40|85785.4|85735.4|85784.3|85734.3|85785.7|85735.7|85784.3|85734.3|17
1636400510000|2021-11-08 19:41:50|85784.5|85734.5|85785.6|85735.6|85786.5|85736.5|85784.3|85734.3|18
1636400520000|2021-11-08 19:42:00|85785.8|85735.8|85784.8|85734.8|85786.2|85736.2|85784.8|85734.8|30
1636400530000|2021-11-08 19:42:10|85785|85735|85785.4|85735.4|85786.7|85736.7|85784|85734|20
1636400540000|2021-11-08 19:42:20|85784.9|85734.9|85784.5|85734.5|85785.7|85735.7|85784.1|85734.1|17
1636400550000|2021-11-08 19:42:30|85784.3|85734.3|85784.5|85734.5|85784.9|85734.9|85783.5|85733.5|24
1636400560000|2021-11-08 19:42:40|85784.4|85734.4|85784.2|85734.2|85785.8|85735.8|85784.2|85734.2|25
1636400570000|2021-11-08 19:42:50|85783.8|85733.8|85784.3|85734.3|85786.2|85736.2|85783.8|85733.8|28
1636400580000|2021-11-08 19:43:00|85784.2|85734.2|85782.5|85732.5|85784.4|85734.4|85781.7|85731.7|27
1636400590000|2021-11-08 19:43:10|85782|85732|85782|85732|85782.2|85732.2|85780.8|85730.8|18
1636400600000|2021-11-08 19:43:20|85782.1|85732.1|85782.5|85732.5|85782.5|85732.5|85781.2|85731.2|12
1636400610000|2021-11-08 19:43:30|85782.1|85732.1|85782.3|85732.3|85782.7|85732.7|85781.4|85731.4|14
1636400620000|2021-11-08 19:43:40|85782.1|85732.1|85786.3|85736.3|85787.7|85737.7|85782.1|85732.1|41
1636400630000|2021-11-08 19:43:50|85786|85736|85785.8|85735.8|85787|85737|85785.3|85735.3|36
1636400640000|2021-11-08 19:44:00|85786|85736|85785.2|85735.2|85786.9|85736.9|85785.1|85735.1|22
1636400650000|2021-11-08 19:44:10|85784.9|85734.9|85786.4|85736.4|85787.1|85737.1|85784.9|85734.9|20
1636400660000|2021-11-08 19:44:20|85787.2|85737.2|85785.8|85735.8|85787.2|85737.2|85785.2|85735.2|26
1636400670000|2021-11-08 19:44:30|85785.9|85735.9|85785.4|85735.4|85786.5|85736.5|85784.9|85734.9|18
1636400680000|2021-11-08 19:44:40|85785.2|85735.2|85782.8|85732.8|85785.2|85735.2|85782.8|85732.8|25
1636400690000|2021-11-08 19:44:50|85783.1|85733.1|85782.5|85732.5|85783.8|85733.8|85782.4|85732.4|42
1636400700000|2021-11-08 19:45:00|85782.6|85732.6|85786.3|85736.3|85787.9|85737.9|85782.6|85732.6|41
1636400710000|2021-11-08 19:45:10|85786.4|85736.4|85788.8|85738.8|85788.9|85738.9|85786.4|85736.4|36
1636400720000|2021-11-08 19:45:20|85788.6|85738.6|85787.5|85737.5|85789.2|85739.2|85787.5|85737.5|21
1636400730000|2021-11-08 19:45:30|85787.3|85737.3|85787.9|85737.9|85787.9|85737.9|85786.8|85736.8|22
1636400740000|2021-11-08 19:45:40|85787.5|85737.5|85789.2|85739.2|85789.2|85739.2|85787|85737|22
1636400750000|2021-11-08 19:45:50|85788.5|85738.5|85788|85738|85789.3|85739.3|85788|85738|29
1636400760000|2021-11-08 19:46:00|85788.9|85738.9|85788.3|85738.3|85788.9|85738.9|85787.5|85737.5|16
1636400770000|2021-11-08 19:46:10|85788.7|85738.7|85788.6|85738.6|85788.7|85738.7|85788.2|85738.2|15
1636400780000|2021-11-08 19:46:20|85788.9|85738.9|85788.5|85738.5|85788.9|85738.9|85786.5|85736.5|29
1636400790000|2021-11-08 19:46:30|85788.8|85738.8|85788.6|85738.6|85790.6|85750.4|85775.4|85737.9|16
1636400800000|2021-11-08 19:46:40|85789.9|85739.9|85786.5|85736.5|85789.9|85739.9|85786.5|85736.5|36
1636400810000|2021-11-08 19:46:50|85786.7|85736.7|85787.4|85737.4|85787.9|85737.9|85786.3|85736.3|31
1636400820000|2021-11-08 19:47:00|85787.3|85737.3|85786.9|85736.9|85788.1|85738.1|85786.5|85736.5|30
1636400830000|2021-11-08 19:47:10|85787.3|85737.3|85787.2|85737.2|85787.6|85737.6|85786.6|85736.6|23
1636400840000|2021-11-08 19:47:20|85787.3|85737.3|85787.6|85737.6|85788.1|85738.1|85786.9|85736.9|20
1636400850000|2021-11-08 19:47:30|85787.8|85737.8|85787.2|85737.2|85788.2|85738.2|85787.2|85737.2|21
1636400860000|2021-11-08 19:47:40|85787|85737|85775.6|85750.6|85788.5|85752.1|85775.6|85737|27
1636400870000|2021-11-08 19:47:50|85774.8|85749.8|85787.9|85737.9|85788.8|85750.7|85774.8|85736.9|43
1636400880000|2021-11-08 19:48:00|85787.8|85737.8|85789.1|85739.1|85789.6|85739.6|85787.5|85737.5|20
1636400890000|2021-11-08 19:48:10|85789.4|85739.4|85788.9|85738.9|85789.4|85739.4|85787.9|85737.9|26
1636400900000|2021-11-08 19:48:20|85789|85739|85789.1|85739.1|85789.8|85739.8|85788.4|85738.4|26
1636400910000|2021-11-08 19:48:30|85789.4|85739.4|85790|85740|85790.3|85740.3|85789.3|85739.3|12
1636400920000|2021-11-08 19:48:40|85789.4|85739.4|85791.2|85741.2|85791.2|85741.2|85789.4|85739.4|20
1636400930000|2021-11-08 19:48:50|85790.9|85740.9|85790.9|85740.9|85790.9|85740.9|85790.4|85740.4|12
1636400940000|2021-11-08 19:49:00|85791.3|85741.3|85789.8|85739.8|85791.5|85741.5|85789.6|85739.6|25
1636400950000|2021-11-08 19:49:10|85789.9|85739.9|85777.9|85752.9|85791.3|85752.9|85777.2|85739.9|13
1636400960000|2021-11-08 19:49:20|85777.3|85752.3|85776.2|85751.2|85778.4|85753.4|85776.2|85751.2|18
1636400970000|2021-11-08 19:49:30|85776.7|85751.7|85778.5|85753.5|85778.5|85753.5|85775.8|85750.8|5
1636400980000|2021-11-08 19:49:40|85788.5|85738.5|85789.8|85739.8|85790.2|85740.2|85788.5|85738.5|12
1636400990000|2021-11-08 19:49:50|85789.3|85739.3|85789.5|85739.5|85789.7|85739.7|85788.1|85738.1|22
1636401000000|2021-11-08 19:50:00|85789.8|85739.8|85789.8|85739.8|85790.8|85740.8|85789.1|85739.1|21
1636401010000|2021-11-08 19:50:10|85790.3|85740.3|85791.4|85741.4|85791.8|85741.8|85790|85740|18
1636401020000|2021-11-08 19:50:20|85790.5|85740.5|85778.3|85753.3|85791.3|85753.3|85778|85740.1|18
1636401030000|2021-11-08 19:50:30|85777.6|85752.6|85789|85739|85790.2|85752.6|85776.7|85738.9|25
1636401040000|2021-11-08 19:50:40|85789.3|85739.3|85788.4|85738.4|85790.2|85740.2|85787.8|85737.8|26
1636401050000|2021-11-08 19:50:50|85788.6|85738.6|85790.2|85740.2|85790.3|85740.3|85788.6|85738.6|17
1636401060000|2021-11-08 19:51:00|85790.3|85740.3|85776.4|85751.4|85790.3|85751.4|85776.2|85738|23
1636401070000|2021-11-08 19:51:10|85775.9|85750.9|85777|85752|85777.3|85752.3|85775.7|85750.7|33
1636401080000|2021-11-08 19:51:20|85776.9|85751.9|85775.5|85750.5|85777.1|85752.1|85775.5|85750.5|25
1636401090000|2021-11-08 19:51:30|85775.6|85750.6|85788.1|85738.1|85789.2|85750.6|85775.6|85735.9|24
1636401100000|2021-11-08 19:51:40|85788.9|85738.9|85787.9|85737.9|85789.5|85739.5|85787.8|85737.8|18
1636401110000|2021-11-08 19:51:50|85788.1|85738.1|85772.7|85747.7|85788.1|85748.3|85772.3|85735.8|17
1636401120000|2021-11-08 19:52:00|85771.6|85746.6|85773.5|85748.5|85773.8|85748.8|85771.6|85746.6|12
1636401130000|2021-11-08 19:52:10|85773.3|85748.3|85785.8|85735.8|85787.6|85748.3|85773.3|85735.4|16
1636401140000|2021-11-08 19:52:20|85785.9|85735.9|85785.3|85735.3|85786.3|85736.3|85785.3|85735.3|19
1636401150000|2021-11-08 19:52:30|85785.2|85735.2|85785.9|85735.9|85785.9|85735.9|85784.8|85734.8|13
1636401160000|2021-11-08 19:52:40|85785.7|85735.7|85771.5|85746.5|85786.4|85748.1|85771.5|85735.7|10
1636401170000|2021-11-08 19:52:50|85770.8|85745.8|85772.3|85747.3|85772.9|85747.9|85770.8|85745.8|13
1636401180000|2021-11-08 19:53:00|85772.6|85747.6|85772.6|85747.6|85773.2|85748.2|85772.6|85747.6|22
1636401190000|2021-11-08 19:53:10|85772.5|85747.5|85773.4|85748.4|85773.5|85748.5|85772.5|85747.5|19
1636401200000|2021-11-08 19:53:20|85773.5|85748.5|85773.5|85748.5|85773.7|85748.7|85773|85748|19
1636401210000|2021-11-08 19:53:30|85773.4|85748.4|85785.4|85735.4|85786.7|85748.5|85773.4|85733.9|26
1636401220000|2021-11-08 19:53:40|85785.3|85735.3|85787.3|85737.3|85787.4|85737.4|85783.9|85733.9|27
1636401230000|2021-11-08 19:53:50|85787.4|85737.4|85785.5|85735.5|85787.6|85737.6|85784.8|85734.8|27
1636401240000|2021-11-08 19:54:00|85785.6|85735.6|85787.6|85737.6|85787.8|85737.8|85785.6|85735.6|25
1636401250000|2021-11-08 19:54:10|85788.2|85738.2|85785.2|85735.2|85788.6|85738.6|85784.2|85734.2|23
1636401260000|2021-11-08 19:54:20|85784.7|85734.7|85785.8|85735.8|85785.9|85735.9|85784.1|85734.1|13
1636401270000|2021-11-08 19:54:30|85785.6|85735.6|85785.4|85735.4|85786.1|85736.1|85784.3|85734.3|9
1636401280000|2021-11-08 19:54:40|85785.5|85735.5|85784.7|85734.7|85785.5|85735.5|85783.6|85733.6|25
1636401290000|2021-11-08 19:54:50|85784.6|85734.6|85788.9|85738.9|85788.9|85738.9|85783.5|85733.5|25
1636401300000|2021-11-08 19:55:00|85786.8|85736.8|85782.6|85732.6|85786.8|85736.8|85782.6|85732.6|32
1636401310000|2021-11-08 19:55:10|85783.7|85733.7|85783.8|85733.8|85785|85735|85783.1|85733.1|26
1636401320000|2021-11-08 19:55:20|85784.2|85734.2|85783.6|85733.6|85784.2|85734.2|85783.4|85733.4|20
1636401330000|2021-11-08 19:55:30|85783.5|85733.5|85779.1|85729.1|85783.9|85733.9|85779.1|85729.1|18
1636401340000|2021-11-08 19:55:40|85780.1|85730.1|85780.3|85730.3|85780.7|85730.7|85779.3|85729.3|26
1636401350000|2021-11-08 19:55:50|85780.4|85730.4|85777.7|85727.7|85780.6|85730.6|85777|85727|34
1636401360000|2021-11-08 19:56:00|85778.3|85728.3|85778.3|85728.3|85778.6|85728.6|85777.9|85727.9|23
1636401370000|2021-11-08 19:56:10|85778|85728|85774.4|85724.4|85778|85728|85770.2|85720.2|40
1636401380000|2021-11-08 19:56:20|85774.5|85724.5|85772.9|85722.9|85774.7|85724.7|85772.1|85722.1|34
1636401390000|2021-11-08 19:56:30|85772.7|85722.7|85772.7|85722.7|85773.2|85723.2|85772|85722|31
1636401400000|2021-11-08 19:56:40|85773.1|85723.1|85771.9|85721.9|85773.1|85723.1|85771.9|85721.9|18
1636401410000|2021-11-08 19:56:50|85772.1|85722.1|85773.9|85723.9|85774.3|85724.3|85771.9|85721.9|24
1636401420000|2021-11-08 19:57:00|85774|85724|85771|85721|85774.1|85724.1|85770|85720|38
1636401430000|2021-11-08 19:57:10|85770.7|85720.7|85770.8|85720.8|85771.1|85721.1|85768|85718|28
1636401440000|2021-11-08 19:57:20|85770.9|85720.9|85770.2|85720.2|85771.2|85721.2|85769.5|85719.5|38
1636401450000|2021-11-08 19:57:30|85770.4|85720.4|85769.7|85719.7|85770.7|85720.7|85769.2|85719.2|31
1636401460000|2021-11-08 19:57:40|85769.6|85719.6|85769.7|85719.7|85769.9|85719.9|85769|85719|26
1636401470000|2021-11-08 19:57:50|85769.9|85719.9|85768.2|85718.2|85770.1|85720.1|85768.2|85718.2|20
1636401480000|2021-11-08 19:58:00|85767.5|85717.5|85767.1|85717.1|85768.2|85718.2|85766.3|85716.3|25
1636401490000|2021-11-08 19:58:10|85767|85717|85766.8|85716.8|85767.4|85717.4|85766.5|85716.5|24
1636401500000|2021-11-08 19:58:20|85766.7|85716.7|85766.4|85716.4|85767.2|85717.2|85766.3|85716.3|22
1636401510000|2021-11-08 19:58:30|85766.5|85716.5|85764.5|85714.5|85766.5|85716.5|85762.8|85712.8|29
1636401520000|2021-11-08 19:58:40|85764.3|85714.3|85765.5|85715.5|85766|85716|85764|85714|31
1636401530000|2021-11-08 19:58:50|85765.3|85715.3|85764.8|85714.8|85766|85716|85764.4|85714.4|24
1636401540000|2021-11-08 19:59:00|85764.7|85714.7|85765.6|85715.6|85767.7|85717.7|85760.7|85710.7|48
1636401550000|2021-11-08 19:59:10|85766.2|85716.2|85767.3|85717.3|85767.4|85717.4|85765.1|85715.1|32
1636401560000|2021-11-08 19:59:20|85767.4|85717.4|85766.4|85716.4|85767.4|85717.4|85766|85716|21
1636401570000|2021-11-08 19:59:30|85766.3|85716.3|85766|85716|85767.7|85717.7|85765.9|85715.9|34
1636401580000|2021-11-08 19:59:40|85766.1|85716.1|85761.9|85711.9|85768.7|85718.7|85760.8|85710.8|47
1636401590000|2021-11-08 19:59:50|85761.7|85711.7|85768.2|85718.2|85768.7|85718.7|85761.4|85711.4|54
1636401600000|2021-11-08 20:00:00|85768.5|85718.5|85769.6|85719.6|85770.9|85720.9|85768.1|85718.1|38
1636401610000|2021-11-08 20:00:10|85769.5|85719.5|85767.3|85717.3|85769.5|85719.5|85764.5|85714.5|43
1636401620000|2021-11-08 20:00:20|85767.1|85717.1|85766.9|85716.9|85767.7|85717.7|85764.4|85714.4|36
1636401630000|2021-11-08 20:00:30|85764.7|85714.7|85760.4|85710.4|85766.7|85716.7|85759.9|85709.9|51
1636401640000|2021-11-08 20:00:40|85760.8|85710.8|85759.2|85709.2|85761.4|85711.4|85759.2|85709.2|37
1636401650000|2021-11-08 20:00:50|85759|85709|85761.3|85711.3|85762.3|85712.3|85758.9|85708.9|26
1636401660000|2021-11-08 20:01:00|85761.2|85711.2|85761.9|85711.9|85762.2|85712.2|85760|85710|29
1636401670000|2021-11-08 20:01:10|85761.7|85711.7|85761.1|85711.1|85761.7|85711.7|85760.3|85710.3|31
1636401680000|2021-11-08 20:01:20|85761.3|85711.3|85760.2|85710.2|85761.3|85711.3|85759.7|85709.7|31
1636401690000|2021-11-08 20:01:30|85760.1|85710.1|85760|85710|85761.1|85711.1|85759.7|85709.7|22
1636401700000|2021-11-08 20:01:40|85760.3|85710.3|85760.2|85710.2|85760.8|85710.8|85759.7|85709.7|10
1636401710000|2021-11-08 20:01:50|85760.1|85710.1|85755.8|85705.8|85760.3|85710.3|85755.7|85705.7|35
1636401720000|2021-11-08 20:02:00|85756|85706|85764.6|85714.6|85766|85716|85756|85706|42
1636401730000|2021-11-08 20:02:10|85765|85715|85767|85717|85767.2|85717.2|85765|85715|28
1636401740000|2021-11-08 20:02:20|85767.1|85717.1|85765.3|85715.3|85768.1|85718.1|85765.1|85715.1|21
1636401750000|2021-11-08 20:02:30|85766.1|85716.1|85767.5|85717.5|85768.3|85718.3|85766.1|85716.1|27
1636401760000|2021-11-08 20:02:40|85767.8|85717.8|85767.2|85717.2|85768|85718|85767.2|85717.2|22
1636401770000|2021-11-08 20:02:50|85767.4|85717.4|85767.9|85717.9|85768.5|85718.5|85766.3|85716.3|37
1636401780000|2021-11-08 20:03:00|85767.4|85717.4|85766.6|85716.6|85767.7|85717.7|85766.1|85716.1|27
1636401790000|2021-11-08 20:03:10|85767.2|85717.2|85764.9|85714.9|85767.2|85717.2|85764.7|85714.7|20
1636401800000|2021-11-08 20:03:20|85764.8|85714.8|85764.9|85714.9|85765.3|85715.3|85764.6|85714.6|11
1636401810000|2021-11-08 20:03:30|85765.3|85715.3|85766.4|85716.4|85766.7|85716.7|85765.3|85715.3|19
1636401820000|2021-11-08 20:03:40|85766.1|85716.1|85763.9|85713.9|85766.1|85716.1|85763.7|85713.7|16
1636401830000|2021-11-08 20:03:50|85763.7|85713.7|85763.7|85713.7|85763.7|85713.7|85762.8|85712.8|25
1636401840000|2021-11-08 20:04:00|85764|85714|85768.7|85718.7|85772.5|85722.5|85764|85714|55
1636401850000|2021-11-08 20:04:10|85768.8|85718.8|85769.9|85719.9|85770.4|85720.4|85768.5|85718.5|39
1636401860000|2021-11-08 20:04:20|85770.1|85720.1|85770.1|85720.1|85770.1|85720.1|85768.6|85718.6|21
1636401870000|2021-11-08 20:04:30|85770.2|85720.2|85768.4|85718.4|85770.2|85720.2|85768.2|85718.2|33
1636401880000|2021-11-08 20:04:40|85768.5|85718.5|85770.3|85720.3|85771.2|85721.2|85768.5|85718.5|30
1636401890000|2021-11-08 20:04:50|85771.8|85721.8|85771.7|85721.7|85772|85722|85770.9|85720.9|27
1636401900000|2021-11-08 20:05:00|85772.1|85722.1|85772.1|85722.1|85772.2|85722.2|85770.8|85720.8|32
1636401910000|2021-11-08 20:05:10|85771.8|85721.8|85770.9|85720.9|85772.1|85722.1|85770.8|85720.8|23
1636401920000|2021-11-08 20:05:20|85770.8|85720.8|85770.1|85720.1|85771|85721|85769.4|85719.4|23
1636401930000|2021-11-08 20:05:30|85769.5|85719.5|85770.2|85720.2|85772.4|85722.4|85768.6|85718.6|43
1636401940000|2021-11-08 20:05:40|85770.9|85720.9|85771.4|85721.4|85771.6|85721.6|85770.2|85720.2|18
1636401950000|2021-11-08 20:05:50|85771.6|85721.6|85771.1|85721.1|85771.8|85721.8|85770.9|85720.9|15
1636401960000|2021-11-08 20:06:00|85770.8|85720.8|85768.8|85718.8|85770.8|85720.8|85768.2|85718.2|19
1636401970000|2021-11-08 20:06:10|85767.9|85717.9|85771.7|85721.7|85771.7|85721.7|85767.9|85717.9|28
1636401980000|2021-11-08 20:06:20|85771.8|85721.8|85771.9|85721.9|85773.5|85723.5|85771.3|85721.3|30
1636401990000|2021-11-08 20:06:30|85773.7|85723.7|85777.7|85727.7|85778.8|85728.8|85773.6|85723.6|35
1636402000000|2021-11-08 20:06:40|85778|85728|85779.3|85729.3|85779.4|85729.4|85777|85727|30
1636402010000|2021-11-08 20:06:50|85779.6|85729.6|85779|85729|85779.6|85729.6|85779|85729|15
1636402020000|2021-11-08 20:07:00|85779.1|85729.1|85781.7|85731.7|85784.2|85734.2|85779.1|85729.1|54
1636402030000|2021-11-08 20:07:10|85781.8|85731.8|85781.2|85731.2|85782.4|85732.4|85780.6|85730.6|43
1636402040000|2021-11-08 20:07:20|85781.6|85731.6|85787.5|85737.5|85788.2|85738.2|85781.5|85731.5|38
1636402050000|2021-11-08 20:07:30|85787.7|85737.7|85787.9|85737.9|85788.2|85738.2|85787.2|85737.2|21
1636402060000|2021-11-08 20:07:40|85787.8|85737.8|85791.7|85741.7|85792.7|85742.7|85787.6|85737.6|38
1636402070000|2021-11-08 20:07:50|85791.9|85741.9|85795.5|85745.5|85795.5|85745.5|85791.9|85741.9|35
1636402080000|2021-11-08 20:08:00|85795.4|85745.4|85797.9|85747.9|85798.6|85748.6|85795.4|85745.4|31
1636402090000|2021-11-08 20:08:10|85798|85748|85797.8|85747.8|85798|85748|85797.3|85747.3|21
1636402100000|2021-11-08 20:08:20|85798.1|85748.1|85797.5|85747.5|85798.2|85748.2|85797.5|85747.5|19
1636402110000|2021-11-08 20:08:30|85797.6|85747.6|85794.7|85744.7|85797.6|85747.6|85793.8|85743.8|35
1636402120000|2021-11-08 20:08:40|85794.9|85744.9|85795|85745|85795.2|85745.2|85794.3|85744.3|31
1636402130000|2021-11-08 20:08:50|85794.8|85744.8|85798.8|85748.8|85798.8|85748.8|85794.8|85744.8|30
1636402140000|2021-11-08 20:09:00|85798.2|85748.2|85805.3|85755.3|85805.3|85755.3|85796|85746|33
1636402150000|2021-11-08 20:09:10|85804.6|85754.6|85816.1|85766.1|85816.1|85766.1|85801.6|85751.6|55
1636402160000|2021-11-08 20:09:20|85814.8|85764.8|85813.5|85763.5|85814.9|85764.9|85813|85763|31
1636402170000|2021-11-08 20:09:30|85813.1|85763.1|85806.3|85756.3|85813.1|85763.1|85806.3|85756.3|32
1636402180000|2021-11-08 20:09:40|85806|85756|85807.6|85757.6|85807.9|85757.9|85806|85756|23
1636402190000|2021-11-08 20:09:50|85807|85757|85807.8|85757.8|85807.8|85757.8|85806.8|85756.8|14
1636402200000|2021-11-08 20:10:00|85807.9|85757.9|85802.2|85752.2|85808|85758|85802|85752|39
1636402210000|2021-11-08 20:10:10|85802|85752|85799.5|85749.5|85802.6|85752.6|85799|85749|28
1636402220000|2021-11-08 20:10:20|85800|85750|85795.8|85745.8|85800.1|85750.1|85794.1|85744.1|41
1636402230000|2021-11-08 20:10:30|85794.6|85744.6|85798.3|85748.3|85798.7|85748.7|85794.6|85744.6|29
1636402240000|2021-11-08 20:10:40|85798.2|85748.2|85798.3|85748.3|85801|85751|85798.1|85748.1|26
1636402250000|2021-11-08 20:10:50|85799|85749|85801|85751|85801|85751|85798.9|85748.9|28
1636402260000|2021-11-08 20:11:00|85801.1|85751.1|85803.3|85753.3|85803.6|85753.6|85801|85751|29
1636402270000|2021-11-08 20:11:10|85803.2|85753.2|85800.2|85750.2|85804.4|85754.4|85797.2|85747.2|40
1636402280000|2021-11-08 20:11:20|85798.1|85748.1|85799.7|85749.7|85800.2|85750.2|85798.1|85748.1|32
1636402290000|2021-11-08 20:11:30|85799.5|85749.5|85802.5|85752.5|85802.6|85752.6|85799.2|85749.2|24
1636402300000|2021-11-08 20:11:40|85802.6|85752.6|85800.7|85750.7|85802.8|85752.8|85800.7|85750.7|25
1636402310000|2021-11-08 20:11:50|85800.6|85750.6|85800.9|85750.9|85801.4|85751.4|85800.6|85750.6|19
1636402320000|2021-11-08 20:12:00|85801.5|85751.5|85801.3|85751.3|85802.3|85752.3|85800.3|85750.3|23
1636402330000|2021-11-08 20:12:10|85801.6|85751.6|85800.4|85750.4|85801.6|85751.6|85799.7|85749.7|28
1636402340000|2021-11-08 20:12:20|85800.3|85750.3|85793.4|85743.4|85800.9|85750.9|85793.4|85743.4|32
1636402350000|2021-11-08 20:12:30|85793.2|85743.2|85793.7|85743.7|85795|85745|85793.2|85743.2|21
1636402360000|2021-11-08 20:12:40|85794|85744|85794.9|85744.9|85795.4|85745.4|85793.5|85743.5|28
1636402370000|2021-11-08 20:12:50|85795.5|85745.5|85795.1|85745.1|85797.4|85747.4|85794.7|85744.7|24
1636402380000|2021-11-08 20:13:00|85794.5|85744.5|85796.5|85746.5|85798.6|85748.6|85793.7|85743.7|37
1636402390000|2021-11-08 20:13:10|85797|85747|85794.3|85744.3|85797|85747|85793.5|85743.5|23
1636402400000|2021-11-08 20:13:20|85794.8|85744.8|85793.8|85743.8|85795.9|85745.9|85793.8|85743.8|21
1636402410000|2021-11-08 20:13:30|85793.9|85743.9|85795.9|85745.9|85796.1|85746.1|85793.9|85743.9|24
1636402420000|2021-11-08 20:13:40|85795.4|85745.4|85795.3|85745.3|85795.9|85745.9|85794.2|85744.2|15
1636402430000|2021-11-08 20:13:50|85795.9|85745.9|85793.8|85743.8|85795.9|85745.9|85793|85743|26
1636402440000|2021-11-08 20:14:00|85792.3|85742.3|85789.5|85739.5|85793.5|85743.5|85789.2|85739.2|36
1636402450000|2021-11-08 20:14:10|85788.9|85738.9|85789.7|85739.7|85790.5|85740.5|85788.7|85738.7|20
1636402460000|2021-11-08 20:14:20|85790.1|85740.1|85787.2|85737.2|85790.3|85740.3|85787|85737|26
1636402470000|2021-11-08 20:14:30|85788.2|85738.2|85786.8|85736.8|85788.2|85738.2|85786.1|85736.1|29
1636402480000|2021-11-08 20:14:40|85786.6|85736.6|85786.9|85736.9|85787|85737|85785|85735|23
1636402490000|2021-11-08 20:14:50|85787|85737|85786.6|85736.6|85787.3|85737.3|85784.2|85734.2|28
1636402500000|2021-11-08 20:15:00|85786.8|85736.8|85785.9|85735.9|85787.3|85737.3|85785.8|85735.8|22
1636402510000|2021-11-08 20:15:10|85785.6|85735.6|85782|85732|85785.6|85735.6|85781.1|85731.1|24
1636402520000|2021-11-08 20:15:20|85782.7|85732.7|85782|85732|85783.1|85733.1|85779.6|85729.6|30
1636402530000|2021-11-08 20:15:30|85782.3|85732.3|85782.5|85732.5|85783.5|85733.5|85782.1|85732.1|24
1636402540000|2021-11-08 20:15:40|85782.4|85732.4|85782.9|85732.9|85784.2|85734.2|85782.4|85732.4|29
1636402550000|2021-11-08 20:15:50|85783|85733|85783|85733|85783|85733|85781.5|85731.5|25
1636402560000|2021-11-08 20:16:00|85783.6|85733.6|85784.3|85734.3|85785.7|85735.7|85782.4|85732.4|27
1636402570000|2021-11-08 20:16:10|85783.6|85733.6|85782.6|85732.6|85783.9|85733.9|85782.6|85732.6|23
1636402580000|2021-11-08 20:16:20|85782.5|85732.5|85786|85736|85787.3|85737.3|85782.5|85732.5|23
1636402590000|2021-11-08 20:16:30|85786.3|85736.3|85786.2|85736.2|85786.5|85736.5|85785.2|85735.2|24
1636402600000|2021-11-08 20:16:40|85786.4|85736.4|85786|85736|85786.7|85736.7|85785.8|85735.8|13
1636402610000|2021-11-08 20:16:50|85786.3|85736.3|85784.7|85734.7|85786.3|85736.3|85784.3|85734.3|29
1636402620000|2021-11-08 20:17:00|85784.8|85734.8|85784.3|85734.3|85786.7|85736.7|85782.5|85732.5|28
1636402630000|2021-11-08 20:17:10|85784.4|85734.4|85779.1|85729.1|85784.4|85734.4|85778.6|85728.6|34
1636402640000|2021-11-08 20:17:20|85779.2|85729.2|85778.7|85728.7|85779.6|85729.6|85777.9|85727.9|26
1636402650000|2021-11-08 20:17:30|85778.6|85728.6|85779.1|85729.1|85779.2|85729.2|85778.6|85728.6|17
1636402660000|2021-11-08 20:17:40|85778.8|85728.8|85778.9|85728.9|85779.2|85729.2|85778.3|85728.3|14
1636402670000|2021-11-08 20:17:50|85778.8|85728.8|85777.3|85727.3|85779.1|85729.1|85776.1|85726.1|20
1636402680000|2021-11-08 20:18:00|85777.2|85727.2|85778.4|85728.4|85779|85729|85777.2|85727.2|16
1636402690000|2021-11-08 20:18:10|85777.7|85727.7|85778.5|85728.5|85779.4|85729.4|85777.7|85727.7|27
1636402700000|2021-11-08 20:18:20|85778.4|85728.4|85778.3|85728.3|85778.5|85728.5|85778.2|85728.2|10
1636402710000|2021-11-08 20:18:30|85778.4|85728.4|85774.1|85724.1|85778.4|85728.4|85771.7|85721.7|22
1636402720000|2021-11-08 20:18:40|85774.4|85724.4|85774.5|85724.5|85774.6|85724.6|85772.5|85722.5|21
1636402730000|2021-11-08 20:18:50|85774.6|85724.6|85774.5|85724.5|85774.8|85724.8|85774.2|85724.2|10
1636402740000|2021-11-08 20:19:00|85774.7|85724.7|85773.8|85723.8|85774.8|85724.8|85773.3|85723.3|23
1636402750000|2021-11-08 20:19:10|85774|85724|85772.9|85722.9|85774.6|85724.6|85772.9|85722.9|17
1636402760000|2021-11-08 20:19:20|85771.5|85721.5|85772.8|85722.8|85775.9|85725.9|85771.5|85721.5|27
1636402770000|2021-11-08 20:19:30|85773.1|85723.1|85774.8|85724.8|85775.9|85725.9|85773.1|85723.1|11
1636402780000|2021-11-08 20:19:40|85775.1|85725.1|85772|85722|85777.2|85727.2|85772|85722|31
1636402790000|2021-11-08 20:19:50|85770.8|85720.8|85771.1|85721.1|85773.6|85723.6|85769.1|85719.1|38
1636402800000|2021-11-08 20:20:00|85771.2|85721.2|85771.1|85721.1|85771.5|85721.5|85770.3|85720.3|24
1636402810000|2021-11-08 20:20:10|85771|85721|85771.9|85721.9|85772.3|85722.3|85771|85721|16
1636402820000|2021-11-08 20:20:20|85771.8|85721.8|85770.8|85720.8|85774.7|85724.7|85770.7|85720.7|26
1636402830000|2021-11-08 20:20:30|85770.4|85720.4|85771.2|85721.2|85771.4|85721.4|85770.4|85720.4|28
1636402840000|2021-11-08 20:20:40|85771.5|85721.5|85770.9|85720.9|85771.7|85721.7|85770.7|85720.7|20
1636402850000|2021-11-08 20:20:50|85771|85721|85772.6|85722.6|85773.5|85723.5|85770.6|85720.6|27
1636402860000|2021-11-08 20:21:00|85772.5|85722.5|85771.6|85721.6|85772.7|85722.7|85771.6|85721.6|25
1636402870000|2021-11-08 20:21:10|85771.8|85721.8|85770.1|85720.1|85771.9|85721.9|85770|85720|19
1636402880000|2021-11-08 20:21:20|85770.7|85720.7|85774.4|85724.4|85774.4|85724.4|85770.5|85720.5|34
1636402890000|2021-11-08 20:21:30|85773.7|85723.7|85773|85723|85773.8|85723.8|85771.9|85721.9|25
1636402900000|2021-11-08 20:21:40|85773.1|85723.1|85773.2|85723.2|85773.5|85723.5|85772.8|85722.8|15
1636402910000|2021-11-08 20:21:50|85773.3|85723.3|85773.6|85723.6|85773.6|85723.6|85772.8|85722.8|13
1636402920000|2021-11-08 20:22:00|85773.3|85723.3|85772.3|85722.3|85773.4|85723.4|85771.5|85721.5|18
1636402930000|2021-11-08 20:22:10|85772.7|85722.7|85770.3|85720.3|85773.5|85723.5|85770.3|85720.3|19
1636402940000|2021-11-08 20:22:20|85768.9|85718.9|85771.2|85721.2|85771.6|85721.6|85768.6|85718.6|32
1636402950000|2021-11-08 20:22:30|85771.3|85721.3|85772.5|85722.5|85772.7|85722.7|85771.3|85721.3|20
1636402960000|2021-11-08 20:22:40|85772.3|85722.3|85772.3|85722.3|85772.7|85722.7|85772.3|85722.3|7
1636402970000|2021-11-08 20:22:50|85772.8|85722.8|85769.4|85719.4|85773|85723|85768.2|85718.2|36
1636402980000|2021-11-08 20:23:00|85769.6|85719.6|85769.7|85719.7|85770.4|85720.4|85768.5|85718.5|19
1636402990000|2021-11-08 20:23:10|85769.5|85719.5|85769.9|85719.9|85770.7|85720.7|85769.2|85719.2|21
1636403000000|2021-11-08 20:23:20|85769.5|85719.5|85771.8|85721.8|85771.8|85721.8|85769.3|85719.3|20
1636403010000|2021-11-08 20:23:30|85771.6|85721.6|85771.7|85721.7|85771.7|85721.7|85770.6|85720.6|16
1636403020000|2021-11-08 20:23:40|85771.8|85721.8|85770.7|85720.7|85772.4|85722.4|85770.3|85720.3|14
1636403030000|2021-11-08 20:23:50|85770.5|85720.5|85767.7|85717.7|85771.4|85721.4|85767.3|85717.3|24
1636403040000|2021-11-08 20:24:00|85768.3|85718.3|85767.3|85717.3|85768.5|85718.5|85766.5|85716.5|33
1636403050000|2021-11-08 20:24:10|85767.6|85717.6|85767.7|85717.7|85769.1|85719.1|85767.3|85717.3|29
1636403060000|2021-11-08 20:24:20|85768.1|85718.1|85767.5|85717.5|85768.9|85718.9|85767.4|85717.4|19
1636403070000|2021-11-08 20:24:30|85767.1|85717.1|85767.8|85717.8|85768|85718|85766.7|85716.7|17
1636403080000|2021-11-08 20:24:40|85766.9|85716.9|85767.2|85717.2|85767.6|85717.6|85766.2|85716.2|23
1636403090000|2021-11-08 20:24:50|85767.4|85717.4|85756.6|85706.6|85767.7|85717.7|85756.6|85706.6|22
1636403100000|2021-11-08 20:25:00|85757.3|85707.3|85748.9|85698.9|85757.3|85707.3|85747.4|85697.4|39
1636403110000|2021-11-08 20:25:10|85746.7|85696.7|85751.8|85701.8|85751.8|85701.8|85746.7|85696.7|28
1636403120000|2021-11-08 20:25:20|85751.9|85701.9|85751.3|85701.3|85752.2|85702.2|85751.3|85701.3|20
1636403130000|2021-11-08 20:25:30|85751.5|85701.5|85750.6|85700.6|85751.7|85701.7|85750.6|85700.6|22
1636403140000|2021-11-08 20:25:40|85751.4|85701.4|85750.2|85700.2|85751.6|85701.6|85747.3|85697.3|31
1636403150000|2021-11-08 20:25:50|85750|85700|85751.2|85701.2|85751.8|85701.8|85750|85700|21
1636403160000|2021-11-08 20:26:00|85751.4|85701.4|85763.8|85713.8|85763.8|85713.8|85751.2|85701.2|21
1636403170000|2021-11-08 20:26:10|85763.9|85713.9|85763.9|85713.9|85766.9|85716.9|85763.3|85713.3|40
1636403180000|2021-11-08 20:26:20|85764|85714|85768.8|85718.8|85768.8|85718.8|85764|85714|21
1636403190000|2021-11-08 20:26:30|85769.2|85719.2|85766.2|85716.2|85769.9|85719.9|85765.7|85715.7|35
1636403200000|2021-11-08 20:26:40|85766.6|85716.6|85767|85717|85767.1|85717.1|85765.8|85715.8|24
1636403210000|2021-11-08 20:26:50|85767.1|85717.1|85762.8|85712.8|85767.4|85717.4|85761.8|85711.8|34
1636403220000|2021-11-08 20:27:00|85762.7|85712.7|85762.8|85712.8|85763.2|85713.2|85762.6|85712.6|21
1636403230000|2021-11-08 20:27:10|85762.9|85712.9|85765.9|85715.9|85766|85716|85762.8|85712.8|26
1636403240000|2021-11-08 20:27:20|85766.2|85716.2|85766.5|85716.5|85767|85717|85765.6|85715.6|22
1636403250000|2021-11-08 20:27:30|85765.9|85715.9|85763.8|85713.8|85766|85716|85761.5|85711.5|27
1636403260000|2021-11-08 20:27:40|85763.9|85713.9|85763.9|85713.9|85765|85715|85763.3|85713.3|19
1636403270000|2021-11-08 20:27:50|85763.4|85713.4|85764.2|85714.2|85764.2|85714.2|85763.4|85713.4|17
1636403280000|2021-11-08 20:28:00|85764|85714|85763.7|85713.7|85764.1|85714.1|85762.3|85712.3|19
1636403290000|2021-11-08 20:28:10|85763.8|85713.8|85764.5|85714.5|85764.5|85714.5|85762|85712|17
1636403300000|2021-11-08 20:28:20|85764.3|85714.3|85760.4|85710.4|85764.8|85714.8|85759.8|85709.8|23
1636403310000|2021-11-08 20:28:30|85760|85710|85760|85710|85763.3|85713.3|85759.2|85709.2|29
1636403320000|2021-11-08 20:28:40|85761.6|85711.6|85761.9|85711.9|85762.2|85712.2|85759.9|85709.9|16
1636403330000|2021-11-08 20:28:50|85761.2|85711.2|85756.2|85706.2|85761.2|85711.2|85755|85705|33
1636403340000|2021-11-08 20:29:00|85755.1|85705.1|85757.7|85707.7|85758.1|85708.1|85755.1|85705.1|23
1636403350000|2021-11-08 20:29:10|85757.8|85707.8|85756.3|85706.3|85757.8|85707.8|85756.1|85706.1|24
1636403360000|2021-11-08 20:29:20|85756.8|85706.8|85757.1|85707.1|85757.7|85707.7|85756.5|85706.5|33
1636403370000|2021-11-08 20:29:30|85757.2|85707.2|85762.2|85712.2|85762.2|85712.2|85756.9|85706.9|29
1636403380000|2021-11-08 20:29:40|85762.1|85712.1|85761.4|85711.4|85762.4|85712.4|85760.5|85710.5|30
1636403390000|2021-11-08 20:29:50|85761.5|85711.5|85759.2|85709.2|85761.7|85711.7|85758.9|85708.9|29
1636403400000|2021-11-08 20:30:00|85760|85710|85761.7|85711.7|85762.4|85712.4|85759|85709|32
1636403410000|2021-11-08 20:30:10|85762|85712|85761.2|85711.2|85762|85712|85760.8|85710.8|22
1636403420000|2021-11-08 20:30:20|85761.1|85711.1|85764|85714|85765|85715|85760.3|85710.3|24
1636403430000|2021-11-08 20:30:30|85764.5|85714.5|85762.7|85712.7|85764.6|85714.6|85762.7|85712.7|24
1636403440000|2021-11-08 20:30:40|85762.5|85712.5|85763.4|85713.4|85763.7|85713.7|85762.3|85712.3|20
1636403450000|2021-11-08 20:30:50|85763.6|85713.6|85763.1|85713.1|85765.5|85715.5|85762.6|85712.6|24
1636403460000|2021-11-08 20:31:00|85763.3|85713.3|85764.5|85714.5|85765.3|85715.3|85762.7|85712.7|21
1636403470000|2021-11-08 20:31:10|85764.9|85714.9|85765.8|85715.8|85766.9|85716.9|85764|85714|28
1636403480000|2021-11-08 20:31:20|85766.1|85716.1|85765.7|85715.7|85766.2|85716.2|85764.1|85714.1|19
1636403490000|2021-11-08 20:31:30|85765.8|85715.8|85764.4|85714.4|85765.8|85715.8|85762.6|85712.6|21
1636403500000|2021-11-08 20:31:40|85764.3|85714.3|85766.7|85716.7|85767.2|85717.2|85764|85714|27
1636403510000|2021-11-08 20:31:50|85767.4|85717.4|85766.3|85716.3|85767.9|85717.9|85765.2|85715.2|23
1636403520000|2021-11-08 20:32:00|85766.5|85716.5|85766.4|85716.4|85767.2|85717.2|85766.2|85716.2|15
1636403530000|2021-11-08 20:32:10|85767.9|85717.9|85767.5|85717.5|85768.8|85718.8|85765.3|85715.3|29
1636403540000|2021-11-08 20:32:20|85767.7|85717.7|85767.5|85717.5|85768.5|85718.5|85767.4|85717.4|22
1636403550000|2021-11-08 20:32:30|85767.4|85717.4|85769.3|85719.3|85769.6|85719.6|85767.2|85717.2|21
1636403560000|2021-11-08 20:32:40|85769.2|85719.2|85769|85719|85769.4|85719.4|85768.2|85718.2|15
1636403570000|2021-11-08 20:32:50|85768.9|85718.9|85768.9|85718.9|85769.4|85719.4|85768.4|85718.4|16
1636403580000|2021-11-08 20:33:00|85768.6|85718.6|85765.2|85715.2|85768.8|85718.8|85764.7|85714.7|36
1636403590000|2021-11-08 20:33:10|85765.1|85715.1|85763.2|85713.2|85765.1|85715.1|85762.7|85712.7|28
1636403600000|2021-11-08 20:33:20|85763.1|85713.1|85764.3|85714.3|85764.3|85714.3|85762.6|85712.6|21
1636403610000|2021-11-08 20:33:30|85764.1|85714.1|85763.2|85713.2|85764.6|85714.6|85761.8|85711.8|19
1636403620000|2021-11-08 20:33:40|85763.6|85713.6|85762.8|85712.8|85764.1|85714.1|85762.1|85712.1|12
1636403630000|2021-11-08 20:33:50|85763.4|85713.4|85761.5|85711.5|85764|85714|85761.5|85711.5|21
1636403640000|2021-11-08 20:34:00|85761.4|85711.4|85761|85711|85761.7|85711.7|85759.7|85709.7|25
1636403650000|2021-11-08 20:34:10|85760.9|85710.9|85760.3|85710.3|85761.2|85711.2|85760.1|85710.1|22
1636403660000|2021-11-08 20:34:20|85760.5|85710.5|85760.5|85710.5|85760.5|85710.5|85759.5|85709.5|17
1636403670000|2021-11-08 20:34:30|85760.6|85710.6|85761.2|85711.2|85762|85712|85760.2|85710.2|27
1636403680000|2021-11-08 20:34:40|85761.3|85711.3|85761|85711|85761.5|85711.5|85760.5|85710.5|13
1636403690000|2021-11-08 20:34:50|85760.9|85710.9|85761|85711|85761.8|85711.8|85760.2|85710.2|22
1636403700000|2021-11-08 20:35:00|85761.1|85711.1|85756.7|85706.7|85761.1|85711.1|85756|85706|34
1636403710000|2021-11-08 20:35:10|85757.1|85707.1|85757.4|85707.4|85758.3|85708.3|85757.1|85707.1|18
1636403720000|2021-11-08 20:35:20|85757.5|85707.5|85757.5|85707.5|85757.8|85707.8|85757.2|85707.2|15
1636403730000|2021-11-08 20:35:30|85757.6|85707.6|85758|85708|85758.4|85708.4|85757.2|85707.2|16
1636403740000|2021-11-08 20:35:40|85758.1|85708.1|85758.1|85708.1|85758.5|85708.5|85757.9|85707.9|19
1636403750000|2021-11-08 20:35:50|85757.5|85707.5|85757.4|85707.4|85758.3|85708.3|85756|85706|14
1636403760000|2021-11-08 20:36:00|85757.8|85707.8|85757.4|85707.4|85758.2|85708.2|85757.3|85707.3|24
1636403770000|2021-11-08 20:36:10|85757.2|85707.2|85757.7|85707.7|85757.9|85707.9|85757.2|85707.2|15
1636403780000|2021-11-08 20:36:20|85757.8|85707.8|85757.9|85707.9|85758.2|85708.2|85757.4|85707.4|17
1636403790000|2021-11-08 20:36:30|85758.1|85708.1|85756.6|85706.6|85758.2|85708.2|85755.3|85705.3|14
1636403800000|2021-11-08 20:36:40|85756.8|85706.8|85757.6|85707.6|85757.7|85707.7|85755.9|85705.9|36
1636403810000|2021-11-08 20:36:50|85757.5|85707.5|85756.9|85706.9|85757.5|85707.5|85756.3|85706.3|18
1636403820000|2021-11-08 20:37:00|85757.1|85707.1|85757.2|85707.2|85757.3|85707.3|85756.7|85706.7|11
1636403830000|2021-11-08 20:37:10|85757.4|85707.4|85757.6|85707.6|85758|85708|85755.3|85705.3|17
1636403840000|2021-11-08 20:37:20|85756.8|85706.8|85756|85706|85757.5|85707.5|85753.2|85703.2|25
1636403850000|2021-11-08 20:37:30|85755.4|85705.4|85752.2|85702.2|85755.4|85705.4|85750.9|85700.9|40
1636403860000|2021-11-08 20:37:40|85751.9|85701.9|85752.2|85702.2|85752.8|85702.8|85751.9|85701.9|15
1636403870000|2021-11-08 20:37:50|85752.1|85702.1|85752.4|85702.4|85753.1|85703.1|85751.8|85701.8|14
1636403880000|2021-11-08 20:38:00|85752.3|85702.3|85751.8|85701.8|85752.6|85702.6|85750.7|85700.7|24
1636403890000|2021-11-08 20:38:10|85752|85702|85751.5|85701.5|85753.1|85703.1|85751.4|85701.4|21
1636403900000|2021-11-08 20:38:20|85751.3|85701.3|85752.8|85702.8|85752.8|85702.8|85750.8|85700.8|17
1636403910000|2021-11-08 20:38:30|85752.4|85702.4|85750.4|85700.4|85752.4|85702.4|85748.5|85698.5|32
1636403920000|2021-11-08 20:38:40|85750.7|85700.7|85750.2|85700.2|85750.7|85700.7|85749.5|85699.5|26
1636403930000|2021-11-08 20:38:50|85749.8|85699.8|85750.2|85700.2|85750.3|85700.3|85749.2|85699.2|10
1636403940000|2021-11-08 20:39:00|85750.9|85700.9|85753.1|85703.1|85753.9|85703.9|85750.9|85700.9|31
1636403950000|2021-11-08 20:39:10|85752.9|85702.9|85754.1|85704.1|85754.5|85704.5|85752.9|85702.9|21
1636403960000|2021-11-08 20:39:20|85753.8|85703.8|85754.1|85704.1|85754.6|85704.6|85753.8|85703.8|12
1636403970000|2021-11-08 20:39:30|85754.3|85704.3|85754.1|85704.1|85754.3|85704.3|85753.4|85703.4|23
1636403980000|2021-11-08 20:39:40|85753.7|85703.7|85755.3|85705.3|85756.8|85706.8|85752.9|85702.9|15
1636403990000|2021-11-08 20:39:50|85757|85707|85754.2|85704.2|85757.4|85707.4|85754.2|85704.2|31
1636404000000|2021-11-08 20:40:00|85754.3|85704.3|85754.2|85704.2|85754.3|85704.3|85753.6|85703.6|16
1636404010000|2021-11-08 20:40:10|85754.4|85704.4|85754.2|85704.2|85755.1|85705.1|85753.9|85703.9|21
1636404020000|2021-11-08 20:40:20|85753.7|85703.7|85754.6|85704.6|85754.6|85704.6|85753.7|85703.7|10
1636404030000|2021-11-08 20:40:30|85754.3|85704.3|85753.5|85703.5|85757.3|85707.3|85752.4|85702.4|23
1636404040000|2021-11-08 20:40:40|85753.4|85703.4|85754.9|85704.9|85756.1|85706.1|85753.1|85703.1|29
1636404050000|2021-11-08 20:40:50|85755.3|85705.3|85757.7|85707.7|85757.7|85707.7|85755.1|85705.1|31
1636404060000|2021-11-08 20:41:00|85757.8|85707.8|85757.3|85707.3|85758.1|85708.1|85756.8|85706.8|27
1636404070000|2021-11-08 20:41:10|85757.2|85707.2|85757|85707|85757.5|85707.5|85756.3|85706.3|26
1636404080000|2021-11-08 20:41:20|85757.2|85707.2|85757.5|85707.5|85758|85708|85756.4|85706.4|16
1636404090000|2021-11-08 20:41:30|85757.8|85707.8|85756.4|85706.4|85757.8|85707.8|85755.4|85705.4|23
1636404100000|2021-11-08 20:41:40|85756|85706|85755.8|85705.8|85758|85708|85754.7|85704.7|30
1636404110000|2021-11-08 20:41:50|85755.4|85705.4|85756.5|85706.5|85756.6|85706.6|85755.2|85705.2|29
1636404120000|2021-11-08 20:42:00|85756.3|85706.3|85756.6|85706.6|85756.6|85706.6|85755.4|85705.4|25
1636404130000|2021-11-08 20:42:10|85756.5|85706.5|85756.9|85706.9|85757.3|85707.3|85755.3|85705.3|30
1636404140000|2021-11-08 20:42:20|85755.6|85705.6|85756.7|85706.7|85757.1|85707.1|85754.7|85704.7|42
1636404150000|2021-11-08 20:42:30|85757|85707|85756.7|85706.7|85757.1|85707.1|85755.9|85705.9|29
1636404160000|2021-11-08 20:42:40|85756|85706|85756.3|85706.3|85757.5|85707.5|85755.8|85705.8|21
1636404170000|2021-11-08 20:42:50|85756.4|85706.4|85756.7|85706.7|85757.3|85707.3|85756.4|85706.4|12
1636404180000|2021-11-08 20:43:00|85757.1|85707.1|85757|85707|85757.5|85707.5|85756.7|85706.7|16
1636404190000|2021-11-08 20:43:10|85756.9|85706.9|85757.5|85707.5|85757.5|85707.5|85754.8|85704.8|33
1636404200000|2021-11-08 20:43:20|85756.5|85706.5|85757.9|85707.9|85759|85709|85755|85705|31
1636404210000|2021-11-08 20:43:30|85758|85708|85757.5|85707.5|85758.5|85708.5|85757.5|85707.5|17
1636404220000|2021-11-08 20:43:40|85757.4|85707.4|85758.3|85708.3|85758.6|85708.6|85757.4|85707.4|9
1636404230000|2021-11-08 20:43:50|85758|85708|85757.9|85707.9|85758.4|85708.4|85757.5|85707.5|16
1636404240000|2021-11-08 20:44:00|85758.1|85708.1|85756.8|85706.8|85758.1|85708.1|85756.7|85706.7|18
1636404250000|2021-11-08 20:44:10|85756.3|85706.3|85755.6|85705.6|85757.5|85707.5|85755.4|85705.4|31
1636404260000|2021-11-08 20:44:20|85755.8|85705.8|85756.2|85706.2|85756.4|85706.4|85755.6|85705.6|29
1636404270000|2021-11-08 20:44:30|85756.1|85706.1|85756.9|85706.9|85757.4|85707.4|85756.1|85706.1|18
1636404280000|2021-11-08 20:44:40|85756.6|85706.6|85755.5|85705.5|85757.3|85707.3|85754.9|85704.9|27
1636404290000|2021-11-08 20:44:50|85755.4|85705.4|85755.5|85705.5|85756|85706|85754.8|85704.8|35
1636404300000|2021-11-08 20:45:00|85755.2|85705.2|85755.7|85705.7|85756.2|85706.2|85755.2|85705.2|26
1636404310000|2021-11-08 20:45:10|85755.1|85705.1|85755.8|85705.8|85756.4|85706.4|85754.5|85704.5|16
1636404320000|2021-11-08 20:45:20|85755.9|85705.9|85757.1|85707.1|85757.3|85707.3|85755.6|85705.6|32
1636404330000|2021-11-08 20:45:30|85757.2|85707.2|85759.1|85709.1|85759.1|85709.1|85755.9|85705.9|34
1636404340000|2021-11-08 20:45:40|85759|85709|85757.4|85707.4|85759.8|85709.8|85756.9|85706.9|29
1636404350000|2021-11-08 20:45:50|85757.2|85707.2|85759.9|85709.9|85760.9|85710.9|85757.1|85707.1|32
1636404360000|2021-11-08 20:46:00|85759.5|85709.5|85760.3|85710.3|85760.5|85710.5|85759.3|85709.3|20
1636404370000|2021-11-08 20:46:10|85760.5|85710.5|85760.3|85710.3|85760.5|85710.5|85759.1|85709.1|22
1636404380000|2021-11-08 20:46:20|85760.6|85710.6|85760.1|85710.1|85761|85711|85759.4|85709.4|15
1636404390000|2021-11-08 20:46:30|85760.3|85710.3|85762.3|85712.3|85763.7|85713.7|85760.3|85710.3|40
1636404400000|2021-11-08 20:46:40|85762.6|85712.6|85760.8|85710.8|85762.6|85712.6|85760.2|85710.2|30
1636404410000|2021-11-08 20:46:50|85760.9|85710.9|85761.2|85711.2|85762.1|85712.1|85760.9|85710.9|13
1636404420000|2021-11-08 20:47:00|85761.5|85711.5|85759.5|85709.5|85761.5|85711.5|85759.1|85709.1|22
1636404430000|2021-11-08 20:47:10|85759.6|85709.6|85761|85711|85761.1|85711.1|85759.1|85709.1|17
1636404440000|2021-11-08 20:47:20|85761.2|85711.2|85761.4|85711.4|85761.5|85711.5|85760.3|85710.3|17
1636404450000|2021-11-08 20:47:30|85761.3|85711.3|85760.5|85710.5|85761.6|85711.6|85760.5|85710.5|17
1636404460000|2021-11-08 20:47:40|85760.4|85710.4|85759.4|85709.4|85760.6|85710.6|85757.5|85707.5|29
1636404470000|2021-11-08 20:47:50|85759.3|85709.3|85759.2|85709.2|85759.6|85709.6|85758.8|85708.8|22
1636404480000|2021-11-08 20:48:00|85759.3|85709.3|85759.5|85709.5|85759.8|85709.8|85759|85709|20
1636404490000|2021-11-08 20:48:10|85759.4|85709.4|85758.8|85708.8|85759.6|85709.6|85757.1|85707.1|22
1636404500000|2021-11-08 20:48:20|85759|85709|85759.6|85709.6|85759.8|85709.8|85757.8|85707.8|28
1636404510000|2021-11-08 20:48:30|85759.5|85709.5|85760|85710|85760.6|85710.6|85758.2|85708.2|38
1636404520000|2021-11-08 20:48:40|85760.4|85710.4|85761.5|85711.5|85761.5|85711.5|85759.1|85709.1|25
1636404530000|2021-11-08 20:48:50|85760.8|85710.8|85760.5|85710.5|85761.6|85711.6|85760.3|85710.3|18
1636404540000|2021-11-08 20:49:00|85760.6|85710.6|85760|85710|85760.6|85710.6|85759.5|85709.5|23
1636404550000|2021-11-08 20:49:10|85760.2|85710.2|85759.7|85709.7|85760.2|85710.2|85758.6|85708.6|12
1636404560000|2021-11-08 20:49:20|85759.3|85709.3|85759.9|85709.9|85759.9|85709.9|85758.3|85708.3|13
1636404570000|2021-11-08 20:49:30|85760.2|85710.2|85759.6|85709.6|85761.2|85711.2|85759.2|85709.2|14
1636404580000|2021-11-08 20:49:40|85759.7|85709.7|85760.8|85710.8|85761.4|85711.4|85759.3|85709.3|21
1636404590000|2021-11-08 20:49:50|85760.9|85710.9|85762.8|85712.8|85763.3|85713.3|85760.4|85710.4|28
1636404600000|2021-11-08 20:50:00|85762.4|85712.4|85761.2|85711.2|85763.1|85713.1|85761.2|85711.2|27
1636404610000|2021-11-08 20:50:10|85761.1|85711.1|85761.8|85711.8|85761.9|85711.9|85761|85711|20
1636404620000|2021-11-08 20:50:20|85762.1|85712.1|85761.5|85711.5|85762.1|85712.1|85761|85711|24
1636404630000|2021-11-08 20:50:30|85761.6|85711.6|85761.3|85711.3|85762.1|85712.1|85760.5|85710.5|32
1636404640000|2021-11-08 20:50:40|85761.6|85711.6|85761.2|85711.2|85761.6|85711.6|85760.3|85710.3|20
1636404650000|2021-11-08 20:50:50|85761.1|85711.1|85757.8|85707.8|85761.3|85711.3|85757.8|85707.8|18
1636404660000|2021-11-08 20:51:00|85757.5|85707.5|85757.5|85707.5|85758.5|85708.5|85756.9|85706.9|21
1636404670000|2021-11-08 20:51:10|85757.3|85707.3|85758.4|85708.4|85759.1|85709.1|85757|85707|27
1636404680000|2021-11-08 20:51:20|85758.2|85708.2|85758.2|85708.2|85758.3|85708.3|85757.6|85707.6|15
1636404690000|2021-11-08 20:51:30|85758.3|85708.3|85753.9|85703.9|85758.8|85708.8|85753.4|85703.4|33
1636404700000|2021-11-08 20:51:40|85753.8|85703.8|85754.2|85704.2|85755.3|85705.3|85753.8|85703.8|24
1636404710000|2021-11-08 20:51:50|85754.4|85704.4|85749.9|85699.9|85760|85710|85749.4|85699.4|42
1636404720000|2021-11-08 20:52:00|85750.1|85700.1|85750.1|85700.1|85751.4|85701.4|85749.6|85699.6|29
1636404730000|2021-11-08 20:52:10|85750.5|85700.5|85747.1|85697.1|85752.5|85702.5|85747|85697|34
1636404740000|2021-11-08 20:52:20|85747|85697|85748.2|85698.2|85748.3|85698.3|85745.5|85695.5|34
1636404750000|2021-11-08 20:52:30|85748|85698|85750.8|85700.8|85751|85701|85747.9|85697.9|23
1636404760000|2021-11-08 20:52:40|85751.1|85701.1|85752.5|85702.5|85752.5|85702.5|85750.9|85700.9|33
1636404770000|2021-11-08 20:52:50|85752.4|85702.4|85752.9|85702.9|85753|85703|85752.1|85702.1|13
1636404780000|2021-11-08 20:53:00|85752.7|85702.7|85752.6|85702.6|85752.8|85702.8|85752.2|85702.2|17
1636404790000|2021-11-08 20:53:10|85752.2|85702.2|85745.6|85695.6|85752.2|85702.2|85745.5|85695.5|33
1636404800000|2021-11-08 20:53:20|85745.7|85695.7|85743.3|85693.3|85745.8|85695.8|85743.3|85693.3|28
1636404810000|2021-11-08 20:53:30|85743.5|85693.5|85743.2|85693.2|85743.9|85693.9|85743.1|85693.1|30
1636404820000|2021-11-08 20:53:40|85743.1|85693.1|85737.2|85687.2|85743.6|85693.6|85737.2|85687.2|36
1636404830000|2021-11-08 20:53:50|85737.5|85687.5|85737.9|85687.9|85739.1|85689.1|85736.5|85686.5|36
1636404840000|2021-11-08 20:54:00|85738|85688|85739.8|85689.8|85741|85691|85738|85688|27
1636404850000|2021-11-08 20:54:10|85740.3|85690.3|85741.2|85691.2|85741.2|85691.2|85739.4|85689.4|24
1636404860000|2021-11-08 20:54:20|85741.3|85691.3|85741.8|85691.8|85741.9|85691.9|85740.5|85690.5|21
1636404870000|2021-11-08 20:54:30|85742|85692|85740.6|85690.6|85742|85692|85740.3|85690.3|13
1636404880000|2021-11-08 20:54:40|85741|85691|85740.2|85690.2|85741.2|85691.2|85740.2|85690.2|15
1636404890000|2021-11-08 20:54:50|85739.8|85689.8|85743.4|85693.4|85744|85694|85739.8|85689.8|20
1636404900000|2021-11-08 20:55:00|85741.9|85691.9|85742|85692|85746.9|85696.9|85741.3|85691.3|50
1636404910000|2021-11-08 20:55:10|85741.6|85691.6|85742.5|85692.5|85742.5|85692.5|85740.2|85690.2|39
1636404920000|2021-11-08 20:55:20|85742.6|85692.6|85743|85693|85745.3|85695.3|85740.1|85690.1|42
1636404930000|2021-11-08 20:55:30|85742.8|85692.8|85732.2|85682.2|85742.8|85692.8|85730.3|85680.3|49
1636404940000|2021-11-08 20:55:40|85732.3|85682.3|85735.1|85685.1|85735.3|85685.3|85732.1|85682.1|39
1636404950000|2021-11-08 20:55:50|85735|85685|85738.3|85688.3|85742.3|85692.3|85735|85685|44
1636404960000|2021-11-08 20:56:00|85738.4|85688.4|85739.7|85689.7|85740.4|85690.4|85734.4|85684.4|46
1636404970000|2021-11-08 20:56:10|85739.6|85689.6|85738.1|85688.1|85740|85690|85738.1|85688.1|30
1636404980000|2021-11-08 20:56:20|85737.9|85687.9|85738.5|85688.5|85738.9|85688.9|85737.7|85687.7|23
1636404990000|2021-11-08 20:56:30|85738.6|85688.6|85737.9|85687.9|85739.4|85689.4|85734.3|85684.3|35
1636405000000|2021-11-08 20:56:40|85737.3|85687.3|85737.3|85687.3|85739.2|85689.2|85737|85687|43
1636405010000|2021-11-08 20:56:50|85737.6|85687.6|85732.1|85682.1|85737.7|85687.7|85731|85681|49
1636405020000|2021-11-08 20:57:00|85732.4|85682.4|85735.1|85685.1|85736.4|85686.4|85732.2|85682.2|41
1636405030000|2021-11-08 20:57:10|85735.9|85685.9|85736.1|85686.1|85740.4|85690.4|85735.8|85685.8|36
1636405040000|2021-11-08 20:57:20|85736|85686|85731.5|85681.5|85737.7|85687.7|85730.8|85680.8|43
1636405050000|2021-11-08 20:57:30|85731.7|85681.7|85737.6|85687.6|85738.1|85688.1|85730.1|85680.1|51
1636405060000|2021-11-08 20:57:40|85737.7|85687.7|85741.2|85691.2|85742.3|85692.3|85736.6|85686.6|50
1636405070000|2021-11-08 20:57:50|85741.7|85691.7|85744.9|85694.9|85760|85710|85741.7|85691.7|68
1636405080000|2021-11-08 20:58:00|85746.5|85696.5|85743.6|85693.6|85747.3|85697.3|85736.7|85686.7|42
1636405090000|2021-11-08 20:58:10|85742.9|85692.9|85749.3|85699.3|85756.4|85706.4|85742.5|85692.5|63
1636405100000|2021-11-08 20:58:20|85748.9|85698.9|85750.2|85700.2|85751.9|85701.9|85748.8|85698.8|41
1636405110000|2021-11-08 20:58:30|85749.8|85699.8|85748.2|85698.2|85750.8|85700.8|85743.8|85693.8|62
1636405120000|2021-11-08 20:58:40|85749.3|85699.3|85750.6|85700.6|85750.6|85700.6|85748.9|85698.9|44
1636405130000|2021-11-08 20:58:50|85750.4|85700.4|85752.4|85702.4|85752.6|85702.6|85749.9|85699.9|47
1636405140000|2021-11-08 20:59:00|85752.7|85702.7|85750.5|85700.5|85752.7|85702.7|85748.5|85698.5|46
1636405150000|2021-11-08 20:59:10|85751.1|85701.1|85750.2|85700.2|85752.5|85702.5|85749.4|85699.4|43
1636405160000|2021-11-08 20:59:20|85750.5|85700.5|85749.3|85699.3|85752.3|85702.3|85749.2|85699.2|36
1636405170000|2021-11-08 20:59:30|85749.8|85699.8|85746.9|85696.9|85750.1|85700.1|85746.7|85696.7|45
1636405180000|2021-11-08 20:59:40|85747.4|85697.4|85747.3|85697.3|85748.4|85698.4|85743.3|85693.3|44
1636405190000|2021-11-08 20:59:50|85746.8|85696.8|85744.9|85694.9|85754.5|85704.5|85743.5|85693.5|62
1636405200000|2021-11-08 21:00:00|85745|85695|85746.2|85696.2|85756.2|85706.2|85743.4|85693.4|52
1636405210000|2021-11-08 21:00:10|85746.6|85696.6|85745.5|85695.5|85747.6|85697.6|85744.5|85694.5|40
1636405220000|2021-11-08 21:00:20|85742.8|85692.8|85741.7|85691.7|85749|85699|85740|85690|52
1636405230000|2021-11-08 21:00:30|85742.7|85692.7|85742.2|85692.2|85744.8|85694.8|85741.3|85691.3|57
1636405240000|2021-11-08 21:00:40|85742.3|85692.3|85741.2|85691.2|85748.1|85698.1|85739.5|85689.5|62
1636405250000|2021-11-08 21:00:50|85742.3|85692.3|85736|85686|85742.3|85692.3|85733.4|85683.4|45
1636405260000|2021-11-08 21:01:00|85736.6|85686.6|85738.5|85688.5|85740.8|85690.8|85736.1|85686.1|40
1636405270000|2021-11-08 21:01:10|85738.4|85688.4|85739|85689|85739.3|85689.3|85738.1|85688.1|22
1636405280000|2021-11-08 21:01:20|85739.3|85689.3|85741.8|85691.8|85743.6|85693.6|85738.7|85688.7|44
1636405290000|2021-11-08 21:01:30|85740.7|85690.7|85745|85695|85745.7|85695.7|85739.5|85689.5|41
1636405300000|2021-11-08 21:01:40|85745.1|85695.1|85742|85692|85745.1|85695.1|85741|85691|43
1636405310000|2021-11-08 21:01:50|85742.4|85692.4|85743.4|85693.4|85753.1|85703.1|85742.4|85692.4|49
1636405320000|2021-11-08 21:02:00|85743|85693|85740.8|85690.8|85743.1|85693.1|85740.1|85690.1|26
1636405330000|2021-11-08 21:02:10|85740.9|85690.9|85741.2|85691.2|85742.1|85692.1|85740.9|85690.9|13
1636405340000|2021-11-08 21:02:20|85741.1|85691.1|85741.9|85691.9|85742.7|85692.7|85738.9|85688.9|30
1636405350000|2021-11-08 21:02:30|85741.2|85691.2|85741.2|85691.2|85741.7|85691.7|85741|85691|11
1636405360000|2021-11-08 21:02:40|85741|85691|85741.5|85691.5|85741.6|85691.6|85740.9|85690.9|9
1636405370000|2021-11-08 21:02:50|85741.9|85691.9|85741.5|85691.5|85742|85692|85740.9|85690.9|23
1636405380000|2021-11-08 21:03:00|85741.6|85691.6|85740.3|85690.3|85741.6|85691.6|85739.6|85689.6|25
1636405390000|2021-11-08 21:03:10|85740.2|85690.2|85740.9|85690.9|85741|85691|85739.5|85689.5|14
1636405400000|2021-11-08 21:03:20|85740.1|85690.1|85740.9|85690.9|85741.6|85691.6|85738.8|85688.8|15
1636405410000|2021-11-08 21:03:30|85740.6|85690.6|85734.4|85684.4|85743|85693|85734.4|85684.4|42
1636405420000|2021-11-08 21:03:40|85734.7|85684.7|85736.5|85686.5|85736.6|85686.6|85734.3|85684.3|24
1636405430000|2021-11-08 21:03:50|85736.8|85686.8|85737.8|85687.8|85737.9|85687.9|85736.5|85686.5|15
1636405440000|2021-11-08 21:04:00|85737.7|85687.7|85737.5|85687.5|85737.8|85687.8|85737|85687|14
1636405450000|2021-11-08 21:04:10|85737.1|85687.1|85739.1|85689.1|85739.1|85689.1|85737.1|85687.1|11
1636405460000|2021-11-08 21:04:20|85739|85689|85738.3|85688.3|85739.5|85689.5|85738.3|85688.3|9
1636405470000|2021-11-08 21:04:30|85738.4|85688.4|85739.3|85689.3|85739.9|85689.9|85738.1|85688.1|18
1636405480000|2021-11-08 21:04:40|85739.6|85689.6|85742.2|85692.2|85742.2|85692.2|85738.4|85688.4|11
1636405490000|2021-11-08 21:04:50|85742.3|85692.3|85743.3|85693.3|85744.1|85694.1|85741.5|85691.5|30
1636405500000|2021-11-08 21:05:00|85743|85693|85743.8|85693.8|85743.8|85693.8|85742.7|85692.7|13
1636405510000|2021-11-08 21:05:10|85742.7|85692.7|85743.2|85693.2|85743.3|85693.3|85742.7|85692.7|11
1636405520000|2021-11-08 21:05:20|85743.3|85693.3|85743.2|85693.2|85743.4|85693.4|85743.1|85693.1|5
1636405530000|2021-11-08 21:05:30|85743.4|85693.4|85743.5|85693.5|85743.7|85693.7|85743.2|85693.2|11
1636405540000|2021-11-08 21:05:40|85743.7|85693.7|85743.7|85693.7|85744.6|85694.6|85742.5|85692.5|19
1636405550000|2021-11-08 21:05:50|85744|85694|85744|85694|85745.1|85695.1|85743.1|85693.1|15
1636405560000|2021-11-08 21:06:00|85744.2|85694.2|85743.3|85693.3|85745|85695|85743.3|85693.3|15
1636405570000|2021-11-08 21:06:10|85743.5|85693.5|85743.6|85693.6|85743.8|85693.8|85743.5|85693.5|9
1636405580000|2021-11-08 21:06:20|85744|85694|85743.3|85693.3|85745.5|85695.5|85743.3|85693.3|26
1636405590000|2021-11-08 21:06:30|85743.2|85693.2|85743.9|85693.9|85744.2|85694.2|85742.7|85692.7|24
1636405600000|2021-11-08 21:06:40|85743.8|85693.8|85743.3|85693.3|85744.1|85694.1|85743|85693|10
1636405610000|2021-11-08 21:06:50|85742.7|85692.7|85742.1|85692.1|85742.7|85692.7|85739.2|85689.2|17
1636405620000|2021-11-08 21:07:00|85742.2|85692.2|85738.8|85688.8|85742.3|85692.3|85738.1|85688.1|17
1636405630000|2021-11-08 21:07:10|85738.2|85688.2|85739.7|85689.7|85739.9|85689.9|85738.2|85688.2|13
1636405640000|2021-11-08 21:07:20|85739.6|85689.6|85740.1|85690.1|85740.2|85690.2|85739.6|85689.6|8
1636405650000|2021-11-08 21:07:30|85739.8|85689.8|85740.5|85690.5|85741.1|85691.1|85739.8|85689.8|11
1636405660000|2021-11-08 21:07:40|85740.4|85690.4|85741.9|85691.9|85741.9|85691.9|85740.4|85690.4|7
1636405670000|2021-11-08 21:07:50|85740.7|85690.7|85739.8|85689.8|85740.9|85690.9|85737.5|85687.5|12
1636405680000|2021-11-08 21:08:00|85739.9|85689.9|85742.8|85692.8|85742.9|85692.9|85739.6|85689.6|28
1636405690000|2021-11-08 21:08:10|85742.6|85692.6|85743.2|85693.2|85743.2|85693.2|85741.5|85691.5|9
1636405700000|2021-11-08 21:08:20|85743.3|85693.3|85745.7|85695.7|85745.7|85695.7|85742.8|85692.8|22
1636405710000|2021-11-08 21:08:30|85745.2|85695.2|85745.4|85695.4|85746|85696|85745.2|85695.2|13
1636405720000|2021-11-08 21:08:40|85744.9|85694.9|85746|85696|85746|85696|85744.9|85694.9|4
1636405730000|2021-11-08 21:08:50|85746.1|85696.1|85742.1|85692.1|85746.1|85696.1|85742.1|85692.1|10
1636405740000|2021-11-08 21:09:00|85742.4|85692.4|85742.2|85692.2|85742.9|85692.9|85740.5|85690.5|21
1636405750000|2021-11-08 21:09:10|85742.1|85692.1|85742.2|85692.2|85742.4|85692.4|85740.8|85690.8|12
1636405760000|2021-11-08 21:09:20|85742.4|85692.4|85742.6|85692.6|85742.9|85692.9|85741.5|85691.5|19
1636405770000|2021-11-08 21:09:30|85742.7|85692.7|85742.9|85692.9|85744.2|85694.2|85742.5|85692.5|25
1636405780000|2021-11-08 21:09:40|85743|85693|85742.6|85692.6|85743|85693|85742|85692|6
1636405790000|2021-11-08 21:09:50|85742.1|85692.1|85742.4|85692.4|85742.9|85692.9|85742.1|85692.1|19
1636405800000|2021-11-08 21:10:00|85742.3|85692.3|85741.5|85691.5|85742.6|85692.6|85741.5|85691.5|14
1636405810000|2021-11-08 21:10:10|85741.7|85691.7|85739.9|85689.9|85741.7|85691.7|85738.4|85688.4|15
1636405820000|2021-11-08 21:10:20|85738.9|85688.9|85741.5|85691.5|85741.5|85691.5|85738.9|85688.9|7
1636405830000|2021-11-08 21:10:30|85740.9|85690.9|85741|85691|85741.9|85691.9|85740.3|85690.3|18
1636405840000|2021-11-08 21:10:40|85740.9|85690.9|85739.4|85689.4|85740.9|85690.9|85736.1|85686.1|19
1636405850000|2021-11-08 21:10:50|85738.9|85688.9|85739.1|85689.1|85739.4|85689.4|85738.8|85688.8|11
1636405860000|2021-11-08 21:11:00|85739|85689|85738|85688|85739.4|85689.4|85737.6|85687.6|10
1636405870000|2021-11-08 21:11:10|85738.7|85688.7|85736|85686|85739.3|85689.3|85735.5|85685.5|9
1636405880000|2021-11-08 21:11:20|85736.3|85686.3|85735.7|85685.7|85737.1|85687.1|85735.4|85685.4|20
1636405890000|2021-11-08 21:11:30|85736.1|85686.1|85736.1|85686.1|85736.5|85686.5|85735.4|85685.4|14
1636405900000|2021-11-08 21:11:40|85736.5|85686.5|85734.2|85684.2|85736.5|85686.5|85734.2|85684.2|10
1636405910000|2021-11-08 21:11:50|85735.2|85685.2|85735|85685|85735.5|85685.5|85734.1|85684.1|8
1636405920000|2021-11-08 21:12:00|85734|85684|85731.7|85681.7|85734.2|85684.2|85730.5|85680.5|21
1636405930000|2021-11-08 21:12:10|85730.9|85680.9|85731.6|85681.6|85732.3|85682.3|85730.9|85680.9|9
1636405940000|2021-11-08 21:12:20|85731.9|85681.9|85731.7|85681.7|85731.9|85681.9|85731|85681|11
1636405950000|2021-11-08 21:12:30|85731.8|85681.8|85729.6|85679.6|85732|85682|85729.4|85679.4|9
1636405960000|2021-11-08 21:12:40|85729.7|85679.7|85730.6|85680.6|85732.1|85682.1|85729.7|85679.7|15
1636405970000|2021-11-08 21:12:50|85730.4|85680.4|85732|85682|85732.5|85682.5|85730.4|85680.4|14
1636405980000|2021-11-08 21:13:00|85731.9|85681.9|85731.3|85681.3|85732.5|85682.5|85731.3|85681.3|17
1636405990000|2021-11-08 21:13:10|85731.2|85681.2|85731.5|85681.5|85731.7|85681.7|85731.2|85681.2|9
1636406000000|2021-11-08 21:13:20|85731.9|85681.9|85733|85683|85733|85683|85731.6|85681.6|11
1636406010000|2021-11-08 21:13:30|85732.8|85682.8|85730.9|85680.9|85732.8|85682.8|85729.6|85679.6|17
1636406020000|2021-11-08 21:13:40|85731|85681|85731.8|85681.8|85731.8|85681.8|85730.3|85680.3|8
1636406030000|2021-11-08 21:13:50|85731.4|85681.4|85731|85681|85731.9|85681.9|85729.6|85679.6|22
1636406040000|2021-11-08 21:14:00|85731.1|85681.1|85731.4|85681.4|85731.9|85681.9|85730.7|85680.7|17
1636406050000|2021-11-08 21:14:10|85731.2|85681.2|85733.1|85683.1|85733.2|85683.2|85730.9|85680.9|11
1636406060000|2021-11-08 21:14:20|85732.7|85682.7|85732.2|85682.2|85732.7|85682.7|85730.8|85680.8|11
1636406070000|2021-11-08 21:14:30|85732|85682|85729.8|85679.8|85732|85682|85729.5|85679.5|13
1636406080000|2021-11-08 21:14:40|85729.5|85679.5|85729.9|85679.9|85730.8|85680.8|85729.1|85679.1|16
1636406090000|2021-11-08 21:14:50|85730.7|85680.7|85730.9|85680.9|85730.9|85680.9|85730.5|85680.5|7
1636406100000|2021-11-08 21:15:00|85730.7|85680.7|85729.8|85679.8|85730.7|85680.7|85729|85679|14
1636406110000|2021-11-08 21:15:10|85729.4|85679.4|85731|85681|85731.1|85681.1|85729.4|85679.4|6
1636406120000|2021-11-08 21:15:20|85730.5|85680.5|85730.4|85680.4|85730.7|85680.7|85730.4|85680.4|5
1636406130000|2021-11-08 21:15:30|85730.3|85680.3|85731.1|85681.1|85731.4|85681.4|85730.3|85680.3|5
1636406140000|2021-11-08 21:15:40|85730.5|85680.5|85729.3|85679.3|85731|85681|85728.5|85678.5|10
1636406150000|2021-11-08 21:15:50|85722.1|85672.1|85725.1|85675.1|85725.5|85675.5|85714.7|85664.7|34
1636406160000|2021-11-08 21:16:00|85726.1|85676.1|85724.9|85674.9|85726.1|85676.1|85723.7|85673.7|27
1636406170000|2021-11-08 21:16:10|85725.1|85675.1|85724.9|85674.9|85725.1|85675.1|85724|85674|19
1636406180000|2021-11-08 21:16:20|85724.7|85674.7|85723.8|85673.8|85725.1|85675.1|85723.5|85673.5|18
1636406190000|2021-11-08 21:16:30|85723.6|85673.6|85723.4|85673.4|85723.7|85673.7|85723.4|85673.4|3
1636406200000|2021-11-08 21:16:40|85725.4|85675.4|85722.5|85672.5|85725.4|85675.4|85722.5|85672.5|9
1636406210000|2021-11-08 21:16:50|85722.2|85672.2|85722.9|85672.9|85724.5|85674.5|85722.2|85672.2|13
1636406220000|2021-11-08 21:17:00|85723.2|85673.2|85723.6|85673.6|85724|85674|85723.2|85673.2|9
1636406230000|2021-11-08 21:17:10|85723.5|85673.5|85723|85673|85724|85674|85721.8|85671.8|14
1636406240000|2021-11-08 21:17:20|85723.1|85673.1|85724.1|85674.1|85724.2|85674.2|85723.1|85673.1|7
1636406250000|2021-11-08 21:17:30|85724.5|85674.5|85723.7|85673.7|85724.5|85674.5|85723.1|85673.1|9
1636406260000|2021-11-08 21:17:40|85723.8|85673.8|85723.4|85673.4|85723.9|85673.9|85722.6|85672.6|11
1636406270000|2021-11-08 21:17:50|85723.9|85673.9|85724.3|85674.3|85724.3|85674.3|85723.5|85673.5|5
1636406280000|2021-11-08 21:18:00|85724.2|85674.2|85725.1|85675.1|85725.3|85675.3|85724.1|85674.1|8
1636406290000|2021-11-08 21:18:10|85725|85675|85727.3|85677.3|85727.4|85677.4|85725|85675|17
1636406300000|2021-11-08 21:18:20|85727.9|85677.9|85728.6|85678.6|85728.7|85678.7|85726.7|85676.7|22
1636406310000|2021-11-08 21:18:30|85728.2|85678.2|85727.9|85677.9|85728.7|85678.7|85727.8|85677.8|8
1636406320000|2021-11-08 21:18:40|85727.7|85677.7|85728.1|85678.1|85728.2|85678.2|85726.5|85676.5|27
1636406330000|2021-11-08 21:18:50|85727.6|85677.6|85729|85679|85729.3|85679.3|85727.6|85677.6|22
1636406340000|2021-11-08 21:19:00|85729.1|85679.1|85730.5|85680.5|85731|85681|85728.4|85678.4|22
1636406350000|2021-11-08 21:19:10|85730.6|85680.6|85730.9|85680.9|85731|85681|85729.4|85679.4|32
1636406360000|2021-11-08 21:19:20|85730.4|85680.4|85729.6|85679.6|85731.4|85681.4|85729.6|85679.6|22
1636406370000|2021-11-08 21:19:30|85729.3|85679.3|85728.2|85678.2|85730.2|85680.2|85727.8|85677.8|25
1636406380000|2021-11-08 21:19:40|85728.1|85678.1|85729.5|85679.5|85730.6|85680.6|85728.1|85678.1|18
1636406390000|2021-11-08 21:19:50|85728.7|85678.7|85729.2|85679.2|85729.2|85679.2|85728.2|85678.2|22
1636406400000|2021-11-08 21:20:00|85729.1|85679.1|85734.5|85684.5|85736|85686|85729.1|85679.1|58
1636406410000|2021-11-08 21:20:10|85734.6|85684.6|85734.3|85684.3|85735.3|85685.3|85733.5|85683.5|56
1636406420000|2021-11-08 21:20:20|85735.3|85685.3|85733.8|85683.8|85735.8|85685.8|85732.9|85682.9|58
1636406430000|2021-11-08 21:20:30|85734.4|85684.4|85733.2|85683.2|85735.1|85685.1|85733.2|85683.2|49
1636406440000|2021-11-08 21:20:40|85734.1|85684.1|85734.6|85684.6|85734.8|85684.8|85733|85683|46
1636406450000|2021-11-08 21:20:50|85734.1|85684.1|85736.7|85686.7|85739.1|85689.1|85734.1|85684.1|35
1636406460000|2021-11-08 21:21:00|85737.1|85687.1|85738.5|85688.5|85738.9|85688.9|85736.8|85686.8|12
1636406470000|2021-11-08 21:21:10|85738.1|85688.1|85736.1|85686.1|85738.2|85688.2|85736|85686|24
1636406480000|2021-11-08 21:21:20|85736|85686|85737.4|85687.4|85738.1|85688.1|85735|85685|21
1636406490000|2021-11-08 21:21:30|85737.7|85687.7|85730|85680|85737.7|85687.7|85728.3|85678.3|30
1636406500000|2021-11-08 21:21:40|85730.1|85680.1|85725.6|85675.6|85732.9|85682.9|85725.6|85675.6|30
1636406510000|2021-11-08 21:21:50|85724.7|85674.7|85730.8|85680.8|85731.8|85681.8|85724.7|85674.7|20
1636406520000|2021-11-08 21:22:00|85731.1|85681.1|85733.4|85683.4|85735|85685|85727.4|85677.4|37
1636406530000|2021-11-08 21:22:10|85734.3|85684.3|85737.6|85687.6|85740.6|85690.6|85733.6|85683.6|53
1636406540000|2021-11-08 21:22:20|85738.7|85688.7|85750.5|85700.5|85752.1|85702.1|85737.9|85687.9|52
1636406550000|2021-11-08 21:22:30|85749.9|85699.9|85751.6|85701.6|85752.6|85702.6|85747.6|85697.6|37
1636406560000|2021-11-08 21:22:40|85751.8|85701.8|85750.3|85700.3|85751.8|85701.8|85748|85698|52
1636406570000|2021-11-08 21:22:50|85750.5|85700.5|85749.3|85699.3|85751.4|85701.4|85748.4|85698.4|42
1636406580000|2021-11-08 21:23:00|85749.5|85699.5|85745.4|85695.4|85750.1|85700.1|85745.1|85695.1|37
1636406590000|2021-11-08 21:23:10|85745.5|85695.5|85747.4|85697.4|85748.4|85698.4|85744.6|85694.6|71
1636406600000|2021-11-08 21:23:20|85747.9|85697.9|85745.6|85695.6|85747.9|85697.9|85745.1|85695.1|59
1636406610000|2021-11-08 21:23:30|85745.8|85695.8|85741.2|85691.2|85745.8|85695.8|85740.3|85690.3|67
1636406620000|2021-11-08 21:23:40|85741.5|85691.5|85765.1|85715.1|85767.2|85717.2|85741.5|85691.5|58
1636406630000|2021-11-08 21:23:50|85765.7|85715.7|85789.7|85739.7|85801|85739.7|85765|85715|43
1636406640000|2021-11-08 21:24:00|85792.9|85742.9|85791.3|85741.3|85792.9|85742.9|85784.4|85734.4|46
1636406650000|2021-11-08 21:24:10|85791.4|85741.4|85793.6|85743.6|85795.9|85745.9|85791|85741|36
1636406660000|2021-11-08 21:24:20|85793.7|85743.7|85794.6|85744.6|85794.8|85744.8|85793.6|85743.6|26
1636406670000|2021-11-08 21:24:30|85794.1|85744.1|85796.4|85746.4|85798.9|85748.9|85794.1|85744.1|36
1636406680000|2021-11-08 21:24:40|85796.3|85746.3|85796.9|85746.9|85798.5|85748.5|85794.3|85744.3|35
1636406690000|2021-11-08 21:24:50|85797|85747|85793.6|85743.6|85797.9|85747.9|85792.7|85742.7|36
1636406700000|2021-11-08 21:25:00|85794.6|85744.6|85790.5|85740.5|85795.1|85745.1|85790.2|85740.2|21
1636406710000|2021-11-08 21:25:10|85792|85742|85784.1|85734.1|85792.7|85742.7|85783|85733|43
1636406720000|2021-11-08 21:25:20|85784.2|85734.2|85774.5|85724.5|85784.7|85734.7|85774.1|85724.1|48
1636406730000|2021-11-08 21:25:30|85774.8|85724.8|85772.4|85722.4|85775.4|85725.4|85771.6|85721.6|25
1636406740000|2021-11-08 21:25:40|85772.3|85722.3|85768.7|85718.7|85772.9|85722.9|85767.6|85717.6|29
1636406750000|2021-11-08 21:25:50|85769.3|85719.3|85765.7|85715.7|85770.6|85720.6|85765.7|85715.7|36
1636406760000|2021-11-08 21:26:00|85766|85716|85768.5|85718.5|85770.5|85720.5|85765.8|85715.8|43
1636406770000|2021-11-08 21:26:10|85767.5|85717.5|85761|85711|85769.2|85719.2|85759.2|85709.2|44
1636406780000|2021-11-08 21:26:20|85761.1|85711.1|85761.7|85711.7|85762.1|85712.1|85760.4|85710.4|20
1636406790000|2021-11-08 21:26:30|85761.6|85711.6|85759.6|85709.6|85761.7|85711.7|85756.3|85706.3|31
1636406800000|2021-11-08 21:26:40|85760.1|85710.1|85755.5|85705.5|85760.2|85710.2|85755.5|85705.5|35
1636406810000|2021-11-08 21:26:50|85755.6|85705.6|85756.5|85706.5|85756.8|85706.8|85755.1|85705.1|27
1636406820000|2021-11-08 21:27:00|85757|85707|85744.8|85694.8|85757.1|85707.1|85744.2|85694.2|22
1636406830000|2021-11-08 21:27:10|85745.8|85695.8|85741.6|85691.6|85745.8|85695.8|85741.2|85691.2|21
1636406840000|2021-11-08 21:27:20|85741.7|85691.7|85741.1|85691.1|85743.5|85693.5|85739|85689|12
1636406850000|2021-11-08 21:27:30|85740.9|85690.9|85771.4|85721.4|85772.3|85722.3|85740.9|85690.9|52
1636406860000|2021-11-08 21:27:40|85771.2|85721.2|85786.2|85736.2|85786.2|85736.2|85771.2|85721.2|38
1636406870000|2021-11-08 21:27:50|85784.8|85734.8|85792.7|85742.7|85793.2|85743.2|85784.8|85734.8|29
1636406880000|2021-11-08 21:28:00|85792.6|85742.6|85796.5|85746.5|85797.4|85747.4|85791.7|85741.7|36
1636406890000|2021-11-08 21:28:10|85795.7|85745.7|85795.1|85745.1|85796.7|85746.7|85794.1|85744.1|30
1636406900000|2021-11-08 21:28:20|85794.9|85744.9|85790.4|85740.4|85795.2|85745.2|85789.6|85739.6|39
1636406910000|2021-11-08 21:28:30|85790.7|85740.7|85791|85741|85791|85741|85788.6|85738.6|27
1636406920000|2021-11-08 21:28:40|85790.9|85740.9|85775|85725|85791.3|85741.3|85775|85725|38
1636406930000|2021-11-08 21:28:50|85775.9|85725.9|85760.8|85710.8|85776.3|85726.3|85760.8|85710.8|23
1636406940000|2021-11-08 21:29:00|85761.7|85711.7|85764.1|85714.1|85765.6|85715.6|85760.4|85710.4|42
1636406950000|2021-11-08 21:29:10|85764.6|85714.6|85763.4|85713.4|85765.8|85715.8|85761.8|85711.8|32
1636406960000|2021-11-08 21:29:20|85763.8|85713.8|85764|85714|85764.2|85714.2|85761.7|85711.7|28
1636406970000|2021-11-08 21:29:30|85762.8|85712.8|85765|85715|85765.6|85715.6|85762.8|85712.8|25
1636406980000|2021-11-08 21:29:40|85764.9|85714.9|85766.6|85716.6|85776.5|85726.5|85764.4|85714.4|35
1636406990000|2021-11-08 21:29:50|85767.8|85717.8|85775.5|85725.5|85776.2|85726.2|85764.9|85714.9|46
1636407000000|2021-11-08 21:30:00|85776.5|85726.5|85769.2|85719.2|85776.5|85726.5|85766.5|85716.5|28
1636407010000|2021-11-08 21:30:10|85769.1|85719.1|85766.7|85716.7|85769.4|85719.4|85766.6|85716.6|20
1636407020000|2021-11-08 21:30:20|85766.6|85716.6|85767.4|85717.4|85767.4|85717.4|85766.6|85716.6|9
1636407030000|2021-11-08 21:30:30|85766.7|85716.7|85765.3|85715.3|85768.4|85718.4|85764.4|85714.4|33
1636407040000|2021-11-08 21:30:40|85765.2|85715.2|85765.8|85715.8|85766.6|85716.6|85764.9|85714.9|10
1636407050000|2021-11-08 21:30:50|85766.3|85716.3|85760.8|85710.8|85766.3|85716.3|85759.9|85709.9|27
1636407060000|2021-11-08 21:31:00|85761|85711|85755.9|85705.9|85761|85711|85755.9|85705.9|40
1636407070000|2021-11-08 21:31:10|85755.7|85705.7|85758|85708|85760.4|85710.4|85755.4|85705.4|23
1636407080000|2021-11-08 21:31:20|85758.4|85708.4|85765|85715|85766.6|85716.6|85755.9|85705.9|42
1636407090000|2021-11-08 21:31:30|85765.6|85715.6|85763.7|85713.7|85765.8|85715.8|85762.4|85712.4|26
1636407100000|2021-11-08 21:31:40|85763.9|85713.9|85761.9|85711.9|85765|85715|85761.8|85711.8|22
1636407110000|2021-11-08 21:31:50|85762.2|85712.2|85761.7|85711.7|85762.3|85712.3|85761.5|85711.5|15
1636407120000|2021-11-08 21:32:00|85761.9|85711.9|85760.4|85710.4|85762.4|85712.4|85758.2|85708.2|26
1636407130000|2021-11-08 21:32:10|85759.4|85709.4|85777.7|85727.7|85777.7|85727.7|85759.4|85709.4|21
1636407140000|2021-11-08 21:32:20|85776.5|85726.5|85762.1|85712.1|85776.5|85726.5|85761.7|85711.7|30
1636407150000|2021-11-08 21:32:30|85762.2|85712.2|85761.9|85711.9|85763.4|85713.4|85759.7|85709.7|33
1636407160000|2021-11-08 21:32:40|85761.3|85711.3|85763.2|85713.2|85763.4|85713.4|85760.4|85710.4|21
1636407170000|2021-11-08 21:32:50|85763.5|85713.5|85762.2|85712.2|85764.2|85714.2|85762.2|85712.2|8
1636407180000|2021-11-08 21:33:00|85762.3|85712.3|85763|85713|85763.4|85713.4|85761.8|85711.8|20
1636407190000|2021-11-08 21:33:10|85762.9|85712.9|85760.8|85710.8|85763.2|85713.2|85760.8|85710.8|8
1636407200000|2021-11-08 21:33:20|85761|85711|85763.4|85713.4|85766.8|85716.8|85760.7|85710.7|34
1636407210000|2021-11-08 21:33:30|85762.8|85712.8|85762|85712|85763.2|85713.2|85761.2|85711.2|20
1636407220000|2021-11-08 21:33:40|85761.7|85711.7|85759.5|85709.5|85762.5|85712.5|85759.1|85709.1|21
1636407230000|2021-11-08 21:33:50|85759.8|85709.8|85762.2|85712.2|85763.5|85713.5|85759.7|85709.7|20
1636407240000|2021-11-08 21:34:00|85762.1|85712.1|85763.4|85713.4|85763.4|85713.4|85759.6|85709.6|28
1636407250000|2021-11-08 21:34:10|85763.3|85713.3|85763.7|85713.7|85763.8|85713.8|85762.8|85712.8|9
1636407260000|2021-11-08 21:34:20|85762.8|85712.8|85762.3|85712.3|85763.7|85713.7|85761|85711|23
1636407270000|2021-11-08 21:34:30|85762.1|85712.1|85761.6|85711.6|85762.5|85712.5|85761.5|85711.5|22
1636407280000|2021-11-08 21:34:40|85761.8|85711.8|85762.1|85712.1|85762.1|85712.1|85759.2|85709.2|17
1636407290000|2021-11-08 21:34:50|85761.7|85711.7|85762.3|85712.3|85763.4|85713.4|85758.9|85708.9|20
1636407300000|2021-11-08 21:35:00|85762.6|85712.6|85763.2|85713.2|85763.8|85713.8|85761.8|85711.8|27
1636407310000|2021-11-08 21:35:10|85763.6|85713.6|85782.2|85732.2|85786.7|85736.7|85761.9|85711.9|33
1636407320000|2021-11-08 21:35:20|85780.2|85730.2|85779.1|85729.1|85783|85733|85779.1|85729.1|29
1636407330000|2021-11-08 21:35:30|85771.2|85721.2|85768.2|85718.2|85773.7|85723.7|85764.5|85714.5|27
1636407340000|2021-11-08 21:35:40|85764.8|85714.8|85767|85717|85768.1|85718.1|85764.8|85714.8|25
1636407350000|2021-11-08 21:35:50|85766.6|85716.6|85766.2|85716.2|85768.2|85718.2|85765.7|85715.7|10
1636407360000|2021-11-08 21:36:00|85767|85717|85767.7|85717.7|85768.1|85718.1|85766.3|85716.3|11
1636407370000|2021-11-08 21:36:10|85767.1|85717.1|85771.8|85721.8|85771.8|85721.8|85761.8|85711.8|26
1636407380000|2021-11-08 21:36:20|85771.6|85721.6|85798.6|85748.6|85802|85752|85769.9|85719.9|48
1636407390000|2021-11-08 21:36:30|85798.4|85748.4|85812.9|85762.9|85813.3|85763.3|85798.4|85748.4|46
1636407400000|2021-11-08 21:36:40|85812.5|85762.5|85811.6|85761.6|85813.5|85763.5|85810.2|85760.2|25
1636407410000|2021-11-08 21:36:50|85810.7|85760.7|85785.9|85735.9|85812.7|85762.7|85785.9|85735.9|48
1636407420000|2021-11-08 21:37:00|85788.2|85738.2|85788.9|85738.9|85789.4|85739.4|85783.7|85733.7|21
1636407430000|2021-11-08 21:37:10|85788.2|85738.2|85783.6|85733.6|85788.9|85738.9|85782.2|85732.2|15
1636407440000|2021-11-08 21:37:20|85782.9|85732.9|85784.5|85734.5|85784.5|85734.5|85779.9|85729.9|22
1636407450000|2021-11-08 21:37:30|85783.7|85733.7|85782.3|85732.3|85784.1|85734.1|85781.4|85731.4|18
1636407460000|2021-11-08 21:37:40|85780.5|85730.5|85769|85719|85780.5|85730.5|85767.9|85717.9|27
1636407470000|2021-11-08 21:37:50|85768.1|85718.1|85768|85718|85772|85722|85763.8|85713.8|30
1636407480000|2021-11-08 21:38:00|85768.3|85718.3|85765.4|85715.4|85769.6|85719.6|85765|85715|22
1636407490000|2021-11-08 21:38:10|85765.8|85715.8|85777|85727|85779|85729|85765.8|85715.8|30
1636407500000|2021-11-08 21:38:20|85776|85726|85779.8|85729.8|85780.9|85730.9|85776|85726|33
1636407510000|2021-11-08 21:38:30|85779.9|85729.9|85780.8|85730.8|85783|85733|85772.8|85722.8|26
1636407520000|2021-11-08 21:38:40|85781.2|85731.2|85777.3|85727.3|85781.2|85731.2|85772|85722|55
1636407530000|2021-11-08 21:38:50|85776.6|85726.6|85774.7|85724.7|85780|85730|85772.4|85722.4|21
1636407540000|2021-11-08 21:39:00|85775|85725|85778.6|85728.6|85779.5|85729.5|85774.8|85724.8|44
1636407550000|2021-11-08 21:39:10|85779.3|85729.3|85775.3|85725.3|85779.7|85729.7|85774.4|85724.4|32
1636407560000|2021-11-08 21:39:20|85775.2|85725.2|85776.6|85726.6|85776.9|85726.9|85775.1|85725.1|36
1636407570000|2021-11-08 21:39:30|85776.8|85726.8|85775.9|85725.9|85777|85727|85773.6|85723.6|18
1636407580000|2021-11-08 21:39:40|85776.4|85726.4|85780.5|85730.5|85780.6|85730.6|85772|85722|23
1636407590000|2021-11-08 21:39:50|85780.6|85730.6|85779.7|85729.7|85781|85731|85779.4|85729.4|9
1636407600000|2021-11-08 21:40:00|85780.4|85730.4|85780.5|85730.5|85781.3|85731.3|85778.5|85728.5|21
1636407610000|2021-11-08 21:40:10|85780.8|85730.8|85780.9|85730.9|85781.5|85731.5|85779.8|85729.8|18
1636407620000|2021-11-08 21:40:20|85780.5|85730.5|85778.4|85728.4|85780.5|85730.5|85777.2|85727.2|21
1636407630000|2021-11-08 21:40:30|85777.4|85727.4|85777.8|85727.8|85779.3|85729.3|85769.2|85719.2|46
1636407640000|2021-11-08 21:40:40|85777.6|85727.6|85775|85725|85778.9|85728.9|85774.2|85724.2|22
1636407650000|2021-11-08 21:40:50|85774.7|85724.7|85773.4|85723.4|85776.8|85726.8|85773.4|85723.4|12
1636407660000|2021-11-08 21:41:00|85774.6|85724.6|85778.8|85728.8|85778.8|85728.8|85774.6|85724.6|16
1636407670000|2021-11-08 21:41:10|85778.6|85728.6|85777.6|85727.6|85780.1|85730.1|85776.5|85726.5|35
1636407680000|2021-11-08 21:41:20|85778|85728|85775.7|85725.7|85778.7|85728.7|85769.6|85719.6|43
1636407690000|2021-11-08 21:41:30|85777.2|85727.2|85775|85725|85777.2|85727.2|85768.3|85718.3|25
1636407700000|2021-11-08 21:41:40|85775.9|85725.9|85777.7|85727.7|85778.1|85728.1|85775.5|85725.5|15
1636407710000|2021-11-08 21:41:50|85778.7|85728.7|85779.2|85729.2|85781.3|85731.3|85777.8|85727.8|20
1636407720000|2021-11-08 21:42:00|85780.8|85730.8|85776.1|85726.1|85780.8|85730.8|85775.5|85725.5|34
1636407730000|2021-11-08 21:42:10|85775.6|85725.6|85771.3|85721.3|85775.6|85725.6|85771.3|85721.3|10
1636407740000|2021-11-08 21:42:20|85766.7|85716.7|85772.9|85722.9|85773.2|85723.2|85766.7|85716.7|15
1636407750000|2021-11-08 21:42:30|85772.4|85722.4|85773.2|85723.2|85775.6|85725.6|85771.4|85721.4|38
1636407760000|2021-11-08 21:42:40|85773.1|85723.1|85775.3|85725.3|85776.3|85726.3|85772.6|85722.6|21
1636407770000|2021-11-08 21:42:50|85776.1|85726.1|85772|85722|85777.2|85727.2|85771.5|85721.5|36
1636407780000|2021-11-08 21:43:00|85772.6|85722.6|85771.5|85721.5|85772.7|85722.7|85770.5|85720.5|28
1636407790000|2021-11-08 21:43:10|85772|85722|85771.1|85721.1|85772.3|85722.3|85771.1|85721.1|20
1636407800000|2021-11-08 21:43:20|85771.5|85721.5|85772.5|85722.5|85773.1|85723.1|85771|85721|18
1636407810000|2021-11-08 21:43:30|85773.4|85723.4|85771.4|85721.4|85774|85724|85766.9|85716.9|38
1636407820000|2021-11-08 21:43:40|85770.1|85720.1|85774|85724|85774.7|85724.7|85769.2|85719.2|22
1636407830000|2021-11-08 21:43:50|85773.8|85723.8|85773.8|85723.8|85775|85725|85770.3|85720.3|28
1636407840000|2021-11-08 21:44:00|85774.5|85724.5|85771.5|85721.5|85774.5|85724.5|85771.1|85721.1|42
1636407850000|2021-11-08 21:44:10|85771.7|85721.7|85772.6|85722.6|85773.2|85723.2|85770.3|85720.3|30
1636407860000|2021-11-08 21:44:20|85772.5|85722.5|85772.2|85722.2|85792.7|85731.3|85771.5|85717.7|22
1636407870000|2021-11-08 21:44:30|85772.6|85722.6|85774.8|85724.8|85776.2|85726.2|85770.5|85720.5|25
1636407880000|2021-11-08 21:44:40|85773.8|85723.8|85770.6|85720.6|85775.1|85725.1|85770.3|85720.3|29
1636407890000|2021-11-08 21:44:50|85770|85720|85772.3|85722.3|85773|85723|85769.7|85719.7|32
1636407900000|2021-11-08 21:45:00|85771.7|85721.7|85772.1|85722.1|85772.6|85722.6|85769.7|85719.7|25
1636407910000|2021-11-08 21:45:10|85771.6|85721.6|85771.9|85721.9|85771.9|85721.9|85768.8|85718.8|19
1636407920000|2021-11-08 21:45:20|85771.4|85721.4|85773.6|85723.6|85774.5|85724.5|85767.8|85717.8|36
1636407930000|2021-11-08 21:45:30|85773.5|85723.5|85769.6|85719.6|85775.2|85725.2|85769.6|85719.6|61
1636407940000|2021-11-08 21:45:40|85770.2|85720.2|85767.9|85717.9|85770.9|85720.9|85767.1|85717.1|15
1636407950000|2021-11-08 21:45:50|85768.1|85718.1|85765.9|85715.9|85769.7|85719.7|85765.2|85715.2|30
1636407960000|2021-11-08 21:46:00|85766.7|85716.7|85770.1|85720.1|85770.6|85720.6|85763.3|85713.3|26
1636407970000|2021-11-08 21:46:10|85768.5|85718.5|85766.2|85716.2|85770.7|85720.7|85765.1|85715.1|20
1636407980000|2021-11-08 21:46:20|85765.9|85715.9|85762.4|85712.4|85767.2|85717.2|85762.4|85712.4|11
1636407990000|2021-11-08 21:46:30|85763|85713|85762|85712|85766.1|85716.1|85762|85712|18
1636408000000|2021-11-08 21:46:40|85762.8|85712.8|85764.6|85714.6|85766.7|85716.7|85762.8|85712.8|36
1636408010000|2021-11-08 21:46:50|85764.7|85714.7|85763.9|85713.9|85769.2|85719.2|85761.9|85711.9|49
1636408020000|2021-11-08 21:47:00|85764.6|85714.6|85765.3|85715.3|85766.4|85716.4|85764.6|85714.6|19
1636408030000|2021-11-08 21:47:10|85760.7|85710.7|85764.4|85714.4|85766|85716|85760.7|85710.7|30
1636408040000|2021-11-08 21:47:20|85764|85714|85762.8|85712.8|85767.8|85717.8|85762.8|85712.8|39
1636408050000|2021-11-08 21:47:30|85763.9|85713.9|85765.4|85715.4|85766|85716|85763.3|85713.3|34
1636408060000|2021-11-08 21:47:40|85765.2|85715.2|85764.6|85714.6|85766.5|85716.5|85764|85714|30
1636408070000|2021-11-08 21:47:50|85764.9|85714.9|85766.6|85716.6|85767.1|85717.1|85764.5|85714.5|25
1636408080000|2021-11-08 21:48:00|85766.7|85716.7|85764.8|85714.8|85766.7|85716.7|85763|85713|25
1636408090000|2021-11-08 21:48:10|85764.3|85714.3|85765|85715|85767.5|85717.5|85763.7|85713.7|29
1636408100000|2021-11-08 21:48:20|85765.1|85715.1|85765.1|85715.1|85766.5|85716.5|85764.2|85714.2|24
1636408110000|2021-11-08 21:48:30|85764.6|85714.6|85766.7|85716.7|85767.8|85717.8|85764.6|85714.6|35
1636408120000|2021-11-08 21:48:40|85766|85716|85767.7|85717.7|85769.5|85719.5|85765.1|85715.1|9
1636408130000|2021-11-08 21:48:50|85768.1|85718.1|85769.5|85719.5|85787.3|85724.9|85767.3|85712.4|41
1636408140000|2021-11-08 21:49:00|85768.9|85718.9|85769.4|85719.4|85771.9|85721.9|85768.6|85718.6|17
1636408150000|2021-11-08 21:49:10|85770.5|85720.5|85773.1|85723.1|85801|85725.8|85767.9|85709|39
1636408160000|2021-11-08 21:49:20|85776|85726|85777.4|85727.4|85777.8|85727.8|85773.4|85723.4|33
1636408170000|2021-11-08 21:49:30|85777.3|85727.3|85770.3|85720.3|85777.7|85727.7|85770.2|85720.2|12
1636408180000|2021-11-08 21:49:40|85772|85722|85774.9|85724.9|85774.9|85724.9|85771.7|85721.7|5
1636408190000|2021-11-08 21:49:50|85775|85725|85775.9|85725.9|85777.3|85727.3|85775|85725|10
1636408200000|2021-11-08 21:50:00|85776.2|85726.2|85775|85725|85776.2|85726.2|85771.4|85721.4|30
1636408210000|2021-11-08 21:50:10|85773|85723|85770.7|85720.7|85774.4|85724.4|85766.9|85716.9|31
1636408220000|2021-11-08 21:50:20|85770.8|85720.8|85769.8|85719.8|85774|85724|85767.8|85717.8|52
1636408230000|2021-11-08 21:50:30|85769.3|85719.3|85769.4|85719.4|85776.9|85726.9|85767.3|85717.3|71
1636408240000|2021-11-08 21:50:40|85771.6|85721.6|85765.6|85715.6|85779.1|85729.1|85765.6|85715.6|75
1636408250000|2021-11-08 21:50:50|85768.6|85718.6|85768.5|85718.5|85777.4|85727.4|85766.4|85716.4|74
1636408260000|2021-11-08 21:51:00|85767.9|85717.9|85776.7|85726.7|85776.7|85726.7|85767.1|85717.1|79
1636408270000|2021-11-08 21:51:10|85777.1|85727.1|85773.4|85723.4|85780.2|85730.2|85769.3|85719.3|64
1636408280000|2021-11-08 21:51:20|85771.3|85721.3|85772.5|85722.5|85773.9|85723.9|85768.6|85718.6|33
1636408290000|2021-11-08 21:51:30|85773.2|85723.2|85771.6|85721.6|85773.7|85723.7|85768.3|85718.3|51
1636408300000|2021-11-08 21:51:40|85771.8|85721.8|85772.7|85722.7|85775.8|85725.8|85768.2|85718.2|63
1636408310000|2021-11-08 21:51:50|85769.8|85719.8|85772.8|85722.8|85775|85725|85767.6|85717.6|60
1636408320000|2021-11-08 21:52:00|85774.1|85724.1|85773.5|85723.5|85775.9|85725.9|85770.2|85720.2|38
1636408330000|2021-11-08 21:52:10|85773.4|85723.4|85777.5|85727.5|85777.8|85727.8|85772.7|85722.7|49
1636408340000|2021-11-08 21:52:20|85777.3|85727.3|85771.9|85721.9|85777.9|85727.9|85768.9|85718.9|37
1636408350000|2021-11-08 21:52:30|85772.3|85722.3|85771.7|85721.7|85772.5|85722.5|85769.2|85719.2|31
1636408360000|2021-11-08 21:52:40|85772.8|85722.8|85770.2|85720.2|85772.9|85722.9|85770.2|85720.2|25
1636408370000|2021-11-08 21:52:50|85769.9|85719.9|85769|85719|85771.7|85721.7|85760.1|85710.1|30
1636408380000|2021-11-08 21:53:00|85767.2|85717.2|85770.7|85720.7|85770.7|85720.7|85762.5|85712.5|36
1636408390000|2021-11-08 21:53:10|85770.1|85720.1|85772.8|85722.8|85773.2|85723.2|85767.8|85717.8|22
1636408400000|2021-11-08 21:53:20|85772.5|85722.5|85770.6|85720.6|85773|85723|85769.5|85719.5|20
1636408410000|2021-11-08 21:53:30|85767.8|85717.8|85772.9|85722.9|85772.9|85722.9|85767.8|85717.8|18
1636408420000|2021-11-08 21:53:40|85772.8|85722.8|85770.5|85720.5|85773.8|85723.8|85770.5|85720.5|17
1636408430000|2021-11-08 21:53:50|85769.4|85719.4|85774.7|85724.7|85774.7|85724.7|85768.8|85718.8|16
1636408440000|2021-11-08 21:54:00|85774.6|85724.6|85772.6|85722.6|85774.7|85724.7|85769.2|85719.2|29
1636408450000|2021-11-08 21:54:10|85772.8|85722.8|85773.1|85723.1|85773.1|85723.1|85772|85722|19
1636408460000|2021-11-08 21:54:20|85773.2|85723.2|85775.4|85725.4|85776|85726|85773.2|85723.2|9
1636408470000|2021-11-08 21:54:30|85775.8|85725.8|85771.5|85721.5|85775.8|85725.8|85767.7|85717.7|14
1636408480000|2021-11-08 21:54:40|85770|85720|85770.3|85720.3|85771.8|85721.8|85768.7|85718.7|10
1636408490000|2021-11-08 21:54:50|85772.9|85722.9|85774.6|85724.6|85774.6|85724.6|85772.4|85722.4|6
1636408500000|2021-11-08 21:55:00|85774.5|85724.5|85781.9|85708.4|85803.9|85731.6|85768.1|85702.9|61
1636408510000|2021-11-08 21:55:10|85769.3|85719.3|85767.7|85717.7|85770.2|85720.2|85767.7|85717.7|16
1636408520000|2021-11-08 21:55:20|85767.5|85717.5|85766.8|85716.8|85770.3|85720.3|85766.3|85716.3|14
1636408530000|2021-11-08 21:55:30|85766.3|85716.3|85766.9|85716.9|85778.4|85717.7|85765.8|85705.5|12
1636408540000|2021-11-08 21:55:40|85766.5|85716.5|85766.4|85716.4|85776.7|85717.5|85763.2|85702.1|13
1636408550000|2021-11-08 21:55:50|85766.1|85716.1|85782.6|85710.9|85794.6|85721.5|85765.3|85701.5|25
1636408560000|2021-11-08 21:56:00|85790.2|85710|85770.6|85720.6|85796.5|85724.3|85766.5|85704.7|21
1636408570000|2021-11-08 21:56:10|85769.5|85719.5|85782.9|85696.2|85782.9|85723.2|85769.5|85694.4|6
1636408580000|2021-11-08 21:56:20|85780.7|85702.2|85781.7|85704.1|85781.7|85719|85767.4|85702.2|7
1636408590000|2021-11-08 21:56:30|85779.9|85705|85784.7|85710.3|85784.7|85721.9|85766.6|85705|13
1636408600000|2021-11-08 21:56:40|85786.9|85709.7|85787.6|85704.4|85794.9|85720.3|85770.3|85701.9|8
1636408610000|2021-11-08 21:56:50|85791.1|85702.7|85783.6|85707.1|85792.5|85721.6|85768.9|85702.4|35
1636408620000|2021-11-08 21:57:00|85784.1|85710|85780.5|85710.3|85796.6|85710.9|85780.5|85691.9|15
1636408630000|2021-11-08 21:57:10|85770.3|85720.3|85792.5|85712.4|85801.5|85724|85770.3|85701.5|61
1636408640000|2021-11-08 21:57:20|85776.4|85726.4|85787.1|85706.1|85799.1|85728.3|85773.3|85694.7|38
1636408650000|2021-11-08 21:57:30|85784.5|85708.6|85791.3|85708.8|85798.3|85709.3|85781.2|85693.5|34
1636408660000|2021-11-08 21:57:40|85791.5|85708.2|85786.6|85713.3|85801.6|85715.2|85786.6|85699.9|48
1636408670000|2021-11-08 21:57:50|85787.8|85713|85804.1|85701.1|85804.8|85713|85787.8|85698|58
1636408680000|2021-11-08 21:58:00|85804.8|85700.8|85788.8|85699.7|85808.5|85712.2|85787.1|85699.7|50
1636408690000|2021-11-08 21:58:10|85790.4|85704.9|85787.6|85691.5|85794.2|85711.5|85780.2|85690.2|16
1636408700000|2021-11-08 21:58:20|85781.3|85703.1|85800.8|85696.8|85800.8|85706.1|85779.9|85696|11
1636408710000|2021-11-08 21:58:30|85802.4|85698.4|85794.6|85700|85803.6|85710.4|85789.7|85691.8|19
1636408720000|2021-11-08 21:58:40|85796.1|85692.1|85790.6|85702.5|85797.5|85724.7|85774.7|85692.1|13
1636408730000|2021-11-08 21:58:50|85790.1|85698.9|85792.8|85698|85792.8|85706.2|85787.2|85697.5|11
1636408740000|2021-11-08 21:59:00|85792.7|85697.7|85792.2|85688.2|85794.5|85703.2|85788.6|85688.2|15
1636408750000|2021-11-08 21:59:10|85791.7|85694|85802.7|85698.7|85803.5|85709.9|85780.7|85690|34
1636408760000|2021-11-08 21:59:20|85804|85700|85824.8|85720.8|85829.5|85725.5|85804|85700|44
1636408770000|2021-11-08 21:59:30|85801.5|85729.7|85802.6|85729|85802.6|85741.2|85791|85728.8|13
1636408780000|2021-11-08 21:59:40|85790.8|85740.8|85802.3|85730.4|85802.6|85740.8|85790.8|85721|6
1636408790000|2021-11-08 21:59:50|85804.9|85729.9|85818.7|85714.7|85819.5|85731.6|85802.9|85714.1|17
1636408800000|2021-11-08 22:00:00|85814.3|85710.3|85814.8|85710.8|85814.8|85710.8|85812.8|85708.8|9
1636408810000|2021-11-08 22:00:10|85815.7|85711.7|85809.2|85705.2|85827.8|85723.8|85809.2|85705.2|3
1636408820000|2021-11-08 22:00:20|85807.3|85703.3|85807.3|85703.3|85807.3|85703.3|85807.3|85703.3|1
1636408830000|2021-11-08 22:00:30|85803|85699|85811.9|85707.9|85817.8|85713.8|85799.6|85695.6|13
1636408840000|2021-11-08 22:00:40|85812.5|85708.5|85828.2|85724.2|85828.2|85724.2|85812.5|85708.5|4
1636408850000|2021-11-08 22:00:50|85828.1|85724.1|85814|85710|85828.1|85724.1|85814|85710|2
1636408860000|2021-11-08 22:01:00|85814.1|85710.1|85812.9|85708.9|85814.1|85710.1|85811.8|85707.8|3
1636408870000|2021-11-08 22:01:10|85823.7|85719.7|85824.4|85720.4|85824.4|85720.4|85823.7|85719.7|2
1636408880000|2021-11-08 22:01:20|85824.2|85720.2|85828.1|85724.1|85828.1|85724.1|85824.2|85720.2|2
1636408890000|2021-11-08 22:01:30|85826.3|85722.3|85812.9|85708.9|85826.3|85722.3|85812.9|85708.9|4
1636408910000|2021-11-08 22:01:50|85811.9|85707.9|85811.9|85707.9|85811.9|85707.9|85811.9|85707.9|1
1636408920000|2021-11-08 22:02:00|85811.8|85707.8|85810.1|85706.1|85811.8|85707.8|85810.1|85706.1|2
1636408950000|2021-11-08 22:02:30|85811.8|85707.8|85810.1|85706.1|85811.8|85707.8|85810.1|85706.1|2
1636408960000|2021-11-08 22:02:40|85838.6|85734.6|85829.9|85725.9|85838.6|85734.6|85827.8|85723.8|3
1636408970000|2021-11-08 22:02:50|85832.8|85728.8|85842|85738|85842|85738|85832.8|85728.8|2
1636408980000|2021-11-08 22:03:00|85840.4|85736.4|85832.8|85728.8|85840.4|85736.4|85832.8|85728.8|2
1636408990000|2021-11-08 22:03:10|85829.6|85725.6|85832.8|85728.8|85832.8|85728.8|85829.6|85725.6|2
1636409020000|2021-11-08 22:03:40|85834.5|85730.5|85834.5|85730.5|85834.5|85730.5|85834.5|85730.5|1
1636409040000|2021-11-08 22:04:00|85828.8|85724.8|85828.8|85724.8|85828.8|85724.8|85828.8|85724.8|1
1636409050000|2021-11-08 22:04:10|85844.8|85740.8|85844.8|85740.8|85844.8|85740.8|85844.8|85740.8|1
1636409060000|2021-11-08 22:04:20|85839.2|85735.2|85839.2|85735.2|85839.2|85735.2|85839.2|85735.2|1
1636409070000|2021-11-08 22:04:30|85826.2|85722.2|85826.2|85722.2|85826.2|85722.2|85826.2|85722.2|1
1636409080000|2021-11-08 22:04:40|85819.1|85715.1|85819.1|85715.1|85819.1|85715.1|85819.1|85715.1|1
1636409100000|2021-11-08 22:05:00|85817.6|85713.6|85845.2|85741.2|85845.3|85741.3|85803.6|85699.6|19
1636409110000|2021-11-08 22:05:10|85845|85741|85845.3|85741.3|85845.4|85741.4|85845|85741|4
1636409120000|2021-11-08 22:05:20|85844.1|85740.1|85842.2|85738.2|85850.7|85746.7|85842.2|85738.2|7
1636409130000|2021-11-08 22:05:30|85841.6|85737.6|85841.6|85737.6|85841.6|85737.6|85841.6|85737.6|1
1636409140000|2021-11-08 22:05:40|85842.5|85738.5|85842.5|85738.5|85842.5|85738.5|85842.5|85738.5|1
1636409150000|2021-11-08 22:05:50|85841.5|85737.5|85830.7|85726.7|85841.5|85737.5|85830.7|85726.7|2
1636409160000|2021-11-08 22:06:00|85825.7|85721.7|85835.7|85731.7|85835.7|85731.7|85822.3|85718.3|14
1636409170000|2021-11-08 22:06:10|85829.3|85725.3|85825.1|85721.1|85839.4|85735.4|85825.1|85721.1|5
1636409180000|2021-11-08 22:06:20|85822.7|85718.7|85823.2|85719.2|85823.2|85719.2|85822.7|85718.7|2
1636409190000|2021-11-08 22:06:30|85821.6|85717.6|85821.8|85717.8|85822.1|85718.1|85821.5|85717.5|5
1636409200000|2021-11-08 22:06:40|85824.9|85720.9|85824.4|85720.4|85824.9|85720.9|85822.5|85718.5|3
1636409210000|2021-11-08 22:06:50|85825.2|85721.2|85824.5|85720.5|85825.2|85721.2|85824.4|85720.4|3
1636409220000|2021-11-08 22:07:00|85825.3|85721.3|85829|85725|85829|85725|85825.3|85721.3|6
1636409230000|2021-11-08 22:07:10|85828.6|85724.6|85822.9|85718.9|85828.6|85724.6|85822.4|85718.4|7
1636409240000|2021-11-08 22:07:20|85822.8|85718.8|85822.8|85718.8|85822.8|85718.8|85822.8|85718.8|1
1636409250000|2021-11-08 22:07:30|85822.7|85718.7|85818.6|85714.6|85822.8|85718.8|85818.5|85714.5|5
1636409260000|2021-11-08 22:07:40|85818.5|85714.5|85818.5|85714.5|85818.5|85714.5|85818.4|85714.4|3
1636409280000|2021-11-08 22:08:00|85818.7|85714.7|85817.2|85713.2|85818.7|85714.7|85817.1|85713.1|4
1636409290000|2021-11-08 22:08:10|85817.1|85713.1|85817.2|85713.2|85817.2|85713.2|85817.1|85713.1|4
1636409300000|2021-11-08 22:08:20|85817.1|85713.1|85817.1|85713.1|85817.1|85713.1|85817.1|85713.1|1
1636409310000|2021-11-08 22:08:30|85821.7|85717.7|85821.7|85717.7|85821.7|85717.7|85821.6|85717.6|3
1636409320000|2021-11-08 22:08:40|85825.4|85721.4|85824.2|85720.2|85825.4|85721.4|85824.1|85720.1|4
1636409330000|2021-11-08 22:08:50|85826.1|85722.1|85822.8|85718.8|85826.6|85722.6|85822.8|85718.8|3
1636409340000|2021-11-08 22:09:00|85839.1|85735.1|85836.2|85732.2|85839.1|85735.1|85836.2|85732.2|2
1636409350000|2021-11-08 22:09:10|85838.3|85734.3|85838.3|85734.3|85838.3|85734.3|85838.3|85734.3|1
1636409360000|2021-11-08 22:09:20|85836.2|85732.2|85836.2|85732.2|85836.2|85732.2|85836.2|85732.2|1
1636409370000|2021-11-08 22:09:30|85837.7|85733.7|85834.4|85730.4|85837.7|85733.7|85834.4|85730.4|2
1636409380000|2021-11-08 22:09:40|85831.8|85727.8|85828.4|85724.4|85831.8|85727.8|85828.4|85724.4|3
1636409390000|2021-11-08 22:09:50|85824.9|85720.9|85828.5|85724.5|85828.5|85724.5|85824.9|85720.9|2
1636409400000|2021-11-08 22:10:00|85808.5|85704.5|85812.9|85708.9|85817.4|85713.4|85808.5|85704.5|7
1636409410000|2021-11-08 22:10:10|85820|85716|85835.1|85731.1|85835.2|85731.2|85811.3|85707.3|8
1636409420000|2021-11-08 22:10:20|85835|85731|85817.6|85713.6|85835|85731|85812.1|85708.1|8
1636409430000|2021-11-08 22:10:30|85810.8|85706.8|85810.8|85706.8|85810.8|85706.8|85810.8|85706.8|1
1636409440000|2021-11-08 22:10:40|85809.3|85705.3|85800.7|85696.7|85814|85710|85800.7|85696.7|6
1636409460000|2021-11-08 22:11:00|85796.5|85692.5|85796.2|85692.2|85796.5|85692.5|85796.2|85692.2|2
1636409470000|2021-11-08 22:11:10|85815|85711|85824.1|85720.1|85825.5|85721.5|85812.3|85708.3|8
1636409480000|2021-11-08 22:11:20|85815.6|85711.6|85828.4|85724.4|85839.8|85735.8|85806.8|85702.8|17
1636409490000|2021-11-08 22:11:30|85824.8|85720.8|85821.5|85717.5|85833.3|85729.3|85821.5|85717.5|11
1636409500000|2021-11-08 22:11:40|85815.1|85711.1|85819.4|85715.4|85827.8|85723.8|85815|85711|13
1636409510000|2021-11-08 22:11:50|85818.9|85714.9|85806.5|85702.5|85820.3|85716.3|85806.5|85702.5|7
1636409520000|2021-11-08 22:12:00|85827.2|85723.2|85806.4|85702.4|85827.2|85723.2|85806.4|85702.4|6
1636409530000|2021-11-08 22:12:10|85805.9|85701.9|85818.9|85714.9|85818.9|85714.9|85805.9|85701.9|6
1636409540000|2021-11-08 22:12:20|85826.7|85722.7|85818.8|85714.8|85826.7|85722.7|85799.8|85695.8|5
1636409550000|2021-11-08 22:12:30|85800.5|85696.5|85805.2|85701.2|85818.4|85714.4|85800.3|85696.3|7
1636409560000|2021-11-08 22:12:40|85805.3|85701.3|85813|85709|85821.6|85717.6|85805.3|85701.3|13
1636409570000|2021-11-08 22:12:50|85814.1|85710.1|85800.6|85696.6|85814.1|85710.1|85794.4|85690.4|6
1636409580000|2021-11-08 22:13:00|85816.8|85712.8|85810.1|85706.1|85816.8|85712.8|85807.7|85703.7|5
1636409590000|2021-11-08 22:13:10|85805.7|85701.7|85802.7|85698.7|85810.7|85706.7|85795.1|85691.1|6
1636409600000|2021-11-08 22:13:20|85796.1|85692.1|85801|85697|85801|85697|85793.2|85689.2|5
1636409610000|2021-11-08 22:13:30|85790.9|85686.9|85803.6|85699.6|85805.5|85701.5|85790.9|85686.9|3
1636409620000|2021-11-08 22:13:40|85793.3|85689.3|85814.7|85710.7|85823.7|85719.7|85793.1|85689.1|8
1636409630000|2021-11-08 22:13:50|85815.7|85711.7|85800.1|85696.1|85818.1|85714.1|85800.1|85696.1|6
1636409640000|2021-11-08 22:14:00|85800.5|85696.5|85808|85704|85808|85704|85800.5|85696.5|3
1636409650000|2021-11-08 22:14:10|85805.5|85701.5|85797.3|85693.3|85805.5|85701.5|85797.3|85693.3|3
1636409660000|2021-11-08 22:14:20|85792.2|85688.2|85809.5|85705.5|85820.1|85716.1|85787.4|85683.4|4
1636409670000|2021-11-08 22:14:30|85824.6|85720.6|85814.2|85710.2|85824.6|85720.6|85814.2|85710.2|2
1636409680000|2021-11-08 22:14:40|85808.1|85704.1|85790.5|85686.5|85813.1|85709.1|85790.5|85686.5|5
1636409690000|2021-11-08 22:14:50|85806.3|85702.3|85824.6|85720.6|85824.6|85720.6|85806.3|85702.3|16
1636409700000|2021-11-08 22:15:00|85825.4|85721.4|85829.4|85725.4|85829.4|85725.4|85803.9|85699.9|10
1636409710000|2021-11-08 22:15:10|85833|85729|85829.2|85725.2|85833|85729|85822.3|85718.3|13
1636409720000|2021-11-08 22:15:20|85819.1|85715.1|85823|85719|85827|85723|85819.1|85715.1|8
1636409730000|2021-11-08 22:15:30|85816.2|85712.2|85824.8|85720.8|85824.8|85720.8|85778.5|85674.5|5
1636409740000|2021-11-08 22:15:40|85827.9|85723.9|85821.5|85717.5|85827.9|85723.9|85814.2|85710.2|10
1636409750000|2021-11-08 22:15:50|85817.6|85713.6|85810.1|85706.1|85839.5|85735.5|85810.1|85706.1|9
1636409760000|2021-11-08 22:16:00|85823|85719|85795.6|85691.6|85823|85719|85795.6|85691.6|6
1636409770000|2021-11-08 22:16:10|85804|85700|85803.6|85699.6|85813.6|85709.6|85795.7|85691.7|5
1636409780000|2021-11-08 22:16:20|85811.5|85707.5|85803|85699|85811.5|85707.5|85803|85699|3
1636409790000|2021-11-08 22:16:30|85788.8|85684.8|85788.8|85684.8|85795.2|85691.2|85788.8|85684.8|3
1636409800000|2021-11-08 22:16:40|85778.3|85674.3|85778.3|85674.3|85778.3|85674.3|85778.3|85674.3|1
1636409810000|2021-11-08 22:16:50|85826.1|85722.1|85777.3|85673.3|85836.5|85732.5|85777.3|85673.3|5
1636409820000|2021-11-08 22:17:00|85829.1|85725.1|85843.6|85739.6|85843.6|85739.6|85820.7|85716.7|7
1636409830000|2021-11-08 22:17:10|85805.2|85701.2|85802.3|85698.3|85822.6|85718.6|85801.6|85697.6|6
1636409840000|2021-11-08 22:17:20|85790.6|85686.6|85787.5|85683.5|85790.6|85686.6|85787.5|85683.5|2
1636409850000|2021-11-08 22:17:30|85780.4|85676.4|85789.3|85685.3|85798.2|85694.2|85780.4|85676.4|3
1636409860000|2021-11-08 22:17:40|85787.5|85683.5|85823|85719|85823|85719|85780.4|85676.4|4
1636409870000|2021-11-08 22:17:50|85809.4|85705.4|85789.3|85685.3|85814.2|85710.2|85789.3|85685.3|5
1636409880000|2021-11-08 22:18:00|85823.6|85719.6|85809.7|85705.7|85823.6|85719.6|85809.7|85705.7|6
1636409890000|2021-11-08 22:18:10|85815.5|85711.5|85805.1|85701.1|85815.5|85711.5|85797.1|85693.1|6
1636409900000|2021-11-08 22:18:20|85801.2|85697.2|85800.4|85696.4|85802.8|85698.8|85800.4|85696.4|3
1636409910000|2021-11-08 22:18:30|85796.1|85692.1|85799.9|85695.9|85802.2|85698.2|85792.6|85688.6|5
1636409920000|2021-11-08 22:18:40|85790.5|85686.5|85818|85714|85818|85714|85790.5|85686.5|3
1636409930000|2021-11-08 22:18:50|85807.3|85703.3|85780.1|85676.1|85807.8|85703.8|85780.1|85676.1|3
1636409940000|2021-11-08 22:19:00|85829.3|85725.3|85815.1|85711.1|85837.9|85733.9|85815.1|85711.1|6
1636409950000|2021-11-08 22:19:10|85811.1|85707.1|85813|85709|85816|85712|85811.1|85707.1|3
1636409960000|2021-11-08 22:19:20|85802.8|85698.8|85818.1|85714.1|85818.1|85714.1|85795|85691|4
1636409970000|2021-11-08 22:19:30|85816.4|85712.4|85826.7|85722.7|85826.7|85722.7|85811.3|85707.3|9
1636409980000|2021-11-08 22:19:40|85814|85710|85816.7|85712.7|85826.7|85722.7|85814|85710|10
1636409990000|2021-11-08 22:19:50|85817|85713|85805.2|85701.2|85820.5|85716.5|85805.2|85701.2|7
1636410000000|2021-11-08 22:20:00|85808.9|85704.9|85817.1|85713.1|85822.8|85718.8|85808.9|85704.9|6
1636410010000|2021-11-08 22:20:10|85809.1|85705.1|85819.3|85715.3|85820.9|85716.9|85809.1|85705.1|5
1636410020000|2021-11-08 22:20:20|85825.7|85721.7|85818.5|85714.5|85828.4|85724.4|85815.5|85711.5|6
1636410030000|2021-11-08 22:20:30|85819.7|85715.7|85804.3|85700.3|85819.7|85715.7|85804.3|85700.3|4
1636410040000|2021-11-08 22:20:40|85810.7|85706.7|85804.3|85700.3|85810.7|85706.7|85804.3|85700.3|2
1636410050000|2021-11-08 22:20:50|85815.3|85711.3|85796.6|85692.6|85815.3|85711.3|85778.6|85674.6|5
1636410060000|2021-11-08 22:21:00|85819.5|85715.5|85820.2|85716.2|85834.7|85730.7|85819.5|85715.5|5
1636410070000|2021-11-08 22:21:10|85817.5|85713.5|85807.3|85703.3|85829.8|85725.8|85807.3|85703.3|4
1636410080000|2021-11-08 22:21:20|85801.8|85697.8|85812.6|85708.6|85812.6|85708.6|85801.8|85697.8|4
1636410090000|2021-11-08 22:21:30|85794.9|85690.9|85798.7|85694.7|85798.7|85694.7|85794.9|85690.9|2
1636410100000|2021-11-08 22:21:40|85796.5|85692.5|85809.3|85705.3|85829.2|85725.2|85788.2|85684.2|5
1636410110000|2021-11-08 22:21:50|85811.1|85707.1|85819|85715|85829.5|85725.5|85811.1|85707.1|7
1636410120000|2021-11-08 22:22:00|85811.3|85707.3|85818.5|85714.5|85818.5|85714.5|85778.2|85674.2|9
1636410130000|2021-11-08 22:22:10|85806.1|85702.1|85804|85700|85814.2|85710.2|85804|85700|6
1636410140000|2021-11-08 22:22:20|85820|85716|85805.7|85701.7|85822.9|85718.9|85800.7|85696.7|6
1636410150000|2021-11-08 22:22:30|85806.6|85702.6|85822.5|85718.5|85822.6|85718.6|85806.6|85702.6|10
1636410160000|2021-11-08 22:22:40|85813|85709|85819.4|85715.4|85822.5|85718.5|85806.8|85702.8|14
1636410170000|2021-11-08 22:22:50|85817|85713|85827.1|85723.1|85827.1|85723.1|85811|85707|19
1636410180000|2021-11-08 22:23:00|85825.8|85721.8|85834.9|85730.9|85834.9|85730.9|85820|85716|24
1636410190000|2021-11-08 22:23:10|85833.3|85729.3|85839|85735|85841.6|85737.6|85833.3|85729.3|13
1636410200000|2021-11-08 22:23:20|85836.6|85732.6|85840.7|85736.7|85840.7|85736.7|85834.3|85730.3|6
1636410210000|2021-11-08 22:23:30|85838.5|85734.5|85821.8|85717.8|85840.6|85736.6|85820.5|85716.5|7
1636410220000|2021-11-08 22:23:40|85819.2|85715.2|85832.7|85728.7|85837.8|85733.8|85819.2|85715.2|11
1636410230000|2021-11-08 22:23:50|85828|85724|85830.5|85726.5|85830.5|85726.5|85812|85708|11
1636410240000|2021-11-08 22:24:00|85824.1|85720.1|85823.9|85719.9|85830.2|85726.2|85821.6|85717.6|6
1636410250000|2021-11-08 22:24:10|85817.9|85713.9|85826.5|85722.5|85836.2|85732.2|85817.9|85713.9|8
1636410260000|2021-11-08 22:24:20|85807.4|85703.4|85826.9|85722.9|85826.9|85722.9|85805.1|85701.1|5
1636410270000|2021-11-08 22:24:30|85817.4|85713.4|85829.8|85725.8|85829.8|85725.8|85813.5|85709.5|4
1636410280000|2021-11-08 22:24:40|85820.3|85716.3|85843.1|85739.1|85846.7|85742.7|85820.3|85716.3|7
1636410290000|2021-11-08 22:24:50|85843.9|85739.9|85835.6|85731.6|85847.3|85743.3|85833.6|85729.6|14
1636410300000|2021-11-08 22:25:00|85832.3|85728.3|85842.5|85738.5|85842.7|85738.7|85832.3|85728.3|16
1636410310000|2021-11-08 22:25:10|85842.7|85738.7|85836.9|85732.9|85842.7|85738.7|85825.2|85721.2|23
1636410320000|2021-11-08 22:25:20|85837.7|85733.7|85839.6|85735.6|85841.1|85737.1|85836|85732|18
1636410330000|2021-11-08 22:25:30|85839.5|85735.5|85847.1|85743.1|85848.8|85744.8|85828.4|85724.4|15
1636410340000|2021-11-08 22:25:40|85846.1|85742.1|85847.1|85743.1|85848.1|85744.1|85842.8|85738.8|9
1636410350000|2021-11-08 22:25:50|85845.6|85741.6|85838.5|85734.5|85848|85744|85827.9|85723.9|8
1636410360000|2021-11-08 22:26:00|85840.5|85736.5|85848|85744|85848|85744|85840.5|85736.5|13
1636410370000|2021-11-08 22:26:10|85847.9|85743.9|85850.6|85746.6|85851|85747|85847.5|85743.5|7
1636410380000|2021-11-08 22:26:20|85850.9|85746.9|85842.9|85738.9|85850.9|85746.9|85828.7|85724.7|11
1636410390000|2021-11-08 22:26:30|85843.4|85739.4|85854.7|85750.7|85858.5|85754.5|85843.3|85739.3|16
1636410400000|2021-11-08 22:26:40|85857.1|85753.1|85843.9|85739.9|85857.1|85753.1|85825.4|85721.4|11
1636410410000|2021-11-08 22:26:50|85847|85743|85846|85742|85847|85743|85840.9|85736.9|6
1636410420000|2021-11-08 22:27:00|85854.8|85750.8|85837.9|85733.9|85857.7|85753.7|85828.8|85724.8|12
1636410430000|2021-11-08 22:27:10|85846.1|85742.1|85844.3|85740.3|85848.5|85744.5|85840.6|85736.6|15
1636410440000|2021-11-08 22:27:20|85838.3|85734.3|85838.8|85734.8|85840.7|85736.7|85819.7|85715.7|9
1636410450000|2021-11-08 22:27:30|85837.6|85733.6|85843.3|85739.3|85843.3|85739.3|85835.4|85731.4|6
1636410460000|2021-11-08 22:27:40|85844.9|85740.9|85857.1|85753.1|85857.1|85753.1|85828.2|85724.2|9
1636410470000|2021-11-08 22:27:50|85852.7|85748.7|85856.5|85752.5|85856.5|85752.5|85852.7|85748.7|3
1636410480000|2021-11-08 22:28:00|85854.1|85750.1|85853.3|85749.3|85854.5|85750.5|85852.7|85748.7|7
1636410490000|2021-11-08 22:28:10|85852.1|85748.1|85844.1|85740.1|85852.1|85748.1|85818.8|85714.8|18
1636410500000|2021-11-08 22:28:20|85829.2|85725.2|85847.7|85743.7|85847.9|85743.9|85829.2|85725.2|16
1636410510000|2021-11-08 22:28:30|85846.3|85742.3|85843.4|85739.4|85846.3|85742.3|85838.1|85734.1|13
1636410520000|2021-11-08 22:28:40|85843.3|85739.3|85832.6|85728.6|85843.3|85739.3|85825.2|85721.2|8
1636410530000|2021-11-08 22:28:50|85830.5|85726.5|85829.6|85725.6|85830.6|85726.6|85814.1|85710.1|5
1636410540000|2021-11-08 22:29:00|85828.3|85724.3|85836.8|85732.8|85848.7|85744.7|85828.3|85724.3|14
1636410550000|2021-11-08 22:29:10|85837.9|85733.9|85832.6|85728.6|85837.9|85733.9|85813.7|85709.7|11
1636410560000|2021-11-08 22:29:20|85827.1|85723.1|85827.3|85723.3|85827.3|85723.3|85827.1|85723.1|2
1636410570000|2021-11-08 22:29:30|85827.4|85723.4|85831.2|85727.2|85831.2|85727.2|85816.2|85712.2|6
1636410580000|2021-11-08 22:29:40|85826.5|85722.5|85752.5|85648.5|85841.3|85737.3|85742.4|85638.4|8
1636410590000|2021-11-08 22:29:50|85742.1|85638.1|85742.1|85638.1|85742.1|85638.1|85742.1|85638.1|1
1636410640000|2021-11-08 22:30:40|85722.5|85618.5|85732.6|85628.6|85732.6|85628.6|85720.7|85616.7|6
1636410650000|2021-11-08 22:30:50|85732.5|85628.5|85751.3|85647.3|85751.3|85647.3|85730.3|85626.3|4
1636410660000|2021-11-08 22:31:00|85730.6|85626.6|85734.3|85630.3|85736|85632|85730.6|85626.6|7
1636410670000|2021-11-08 22:31:10|85734.9|85630.9|85748.9|85644.9|85750.2|85646.2|85734.9|85630.9|16
1636410680000|2021-11-08 22:31:20|85744.6|85640.6|85711.8|85607.8|85746|85642|85704.2|85600.2|15
1636410690000|2021-11-08 22:31:30|85720.4|85616.4|85742.6|85638.6|85750.3|85646.3|85720.3|85616.3|16
1636410700000|2021-11-08 22:31:40|85743.7|85639.7|85722.7|85618.7|85745.9|85641.9|85716.4|85612.4|11
1636410710000|2021-11-08 22:31:50|85717.7|85613.7|85729.5|85625.5|85731.4|85627.4|85717.7|85613.7|10
1636410720000|2021-11-08 22:32:00|85731.3|85627.3|85745.3|85641.3|85745.9|85641.9|85729.8|85625.8|8
1636410730000|2021-11-08 22:32:10|85741.6|85637.6|85709.3|85605.3|85742.2|85638.2|85706.2|85602.2|25
1636410740000|2021-11-08 22:32:20|85723.1|85619.1|85722.7|85618.7|85726.7|85622.7|85719.3|85615.3|13
1636410750000|2021-11-08 22:32:30|85744.2|85640.2|85712.2|85608.2|85744.2|85640.2|85709.4|85605.4|14
1636410760000|2021-11-08 22:32:40|85714.6|85610.6|85720.4|85616.4|85726.7|85622.7|85714.6|85610.6|10
1636410770000|2021-11-08 22:32:50|85718.9|85614.9|85713.1|85609.1|85725.9|85621.9|85701.7|85597.7|11
1636410780000|2021-11-08 22:33:00|85716.7|85612.7|85739|85635|85743.1|85639.1|85716.2|85612.2|17
1636410790000|2021-11-08 22:33:10|85740.8|85636.8|85741.8|85637.8|85743.3|85639.3|85739.8|85635.8|9
1636410800000|2021-11-08 22:33:20|85743.5|85639.5|85725|85621|85743.5|85639.5|85701.9|85597.9|12
1636410810000|2021-11-08 22:33:30|85723.6|85619.6|85738.8|85634.8|85738.8|85634.8|85718.9|85614.9|11
1636410820000|2021-11-08 22:33:40|85740.8|85636.8|85707.2|85603.2|85742.1|85638.1|85704.7|85600.7|11
1636410830000|2021-11-08 22:33:50|85707.3|85603.3|85742.9|85638.9|85743.7|85639.7|85707.3|85603.3|12
1636410840000|2021-11-08 22:34:00|85741.2|85637.2|85715.2|85611.2|85742.3|85638.3|85707.9|85603.9|12
1636410850000|2021-11-08 22:34:10|85719.1|85615.1|85723.6|85619.6|85726|85622|85719.1|85615.1|5
1636410860000|2021-11-08 22:34:20|85724.7|85620.7|85726.2|85622.2|85726.6|85622.6|85722.3|85618.3|7
1636410870000|2021-11-08 22:34:30|85742.2|85638.2|85713.6|85609.6|85742.2|85638.2|85707.9|85603.9|7
1636410880000|2021-11-08 22:34:40|85715.2|85611.2|85730.5|85626.5|85730.8|85626.8|85715.2|85611.2|11
1636410890000|2021-11-08 22:34:50|85728.3|85624.3|85714.4|85610.4|85742.4|85638.4|85705.7|85601.7|14
1636410900000|2021-11-08 22:35:00|85719.6|85615.6|85743.2|85639.2|85743.2|85639.2|85718.6|85614.6|16
1636410910000|2021-11-08 22:35:10|85741.8|85637.8|85740.6|85636.6|85743.6|85639.6|85737.7|85633.7|12
1636410920000|2021-11-08 22:35:20|85739.9|85635.9|85714.3|85610.3|85740|85636|85703.1|85599.1|9
1636410930000|2021-11-08 22:35:30|85713.4|85609.4|85722.3|85618.3|85722.8|85618.8|85713.4|85609.4|9
1636410940000|2021-11-08 22:35:40|85721.2|85617.2|85718.1|85614.1|85746.3|85642.3|85698.8|85594.8|11
1636410950000|2021-11-08 22:35:50|85731|85627|85731.7|85627.7|85750.4|85646.4|85728.2|85624.2|13
1636410960000|2021-11-08 22:36:00|85730.6|85626.6|85739.6|85635.6|85739.6|85635.6|85730.6|85626.6|8
1636410970000|2021-11-08 22:36:10|85731.5|85627.5|85719|85615|85732.1|85628.1|85704.5|85600.5|7
1636410980000|2021-11-08 22:36:20|85707.3|85603.3|85731.7|85627.7|85739.4|85635.4|85707.3|85603.3|37
1636410990000|2021-11-08 22:36:30|85731.3|85627.3|85712.3|85608.3|85737.1|85633.1|85700.8|85596.8|27
1636411000000|2021-11-08 22:36:40|85712.2|85608.2|85714.1|85610.1|85720.2|85616.2|85707.3|85603.3|16
1636411010000|2021-11-08 22:36:50|85712.9|85608.9|85707.6|85603.6|85729.3|85625.3|85699.8|85595.8|19
1636411020000|2021-11-08 22:37:00|85702.4|85598.4|85727.8|85623.8|85732.8|85628.8|85702.4|85598.4|27
1636411030000|2021-11-08 22:37:10|85730.2|85626.2|85703.6|85599.6|85730.3|85626.3|85701.6|85597.6|11
1636411040000|2021-11-08 22:37:20|85705.9|85601.9|85718.3|85614.3|85718.3|85614.3|85705.9|85601.9|15
1636411050000|2021-11-08 22:37:30|85720.2|85616.2|85699.4|85595.4|85720.7|85616.7|85699.4|85595.4|11
1636411060000|2021-11-08 22:37:40|85705.4|85601.4|85730.6|85626.6|85733.2|85629.2|85705.4|85601.4|9
1636411070000|2021-11-08 22:37:50|85727.2|85623.2|85707.5|85603.5|85731.8|85627.8|85697.1|85593.1|19
1636411080000|2021-11-08 22:38:00|85716|85612|85725.6|85621.6|85729|85625|85716|85612|23
1636411090000|2021-11-08 22:38:10|85724|85620|85719.9|85615.9|85731.8|85627.8|85697.3|85593.3|19
1636411100000|2021-11-08 22:38:20|85723.6|85619.6|85727.1|85623.1|85732.1|85628.1|85723.6|85619.6|13
1636411110000|2021-11-08 22:38:30|85723.4|85619.4|85718.4|85614.4|85737.7|85633.7|85699.4|85595.4|18
1636411120000|2021-11-08 22:38:40|85717.9|85613.9|85739.7|85635.7|85746|85642|85717.9|85613.9|19
1636411130000|2021-11-08 22:38:50|85741.3|85637.3|85709.2|85605.2|85745.6|85641.6|85704.9|85600.9|14
1636411140000|2021-11-08 22:39:00|85709.4|85605.4|85739.5|85635.5|85741.8|85637.8|85709.4|85605.4|29
1636411150000|2021-11-08 22:39:10|85738.2|85634.2|85737.6|85633.6|85742.4|85638.4|85737.6|85633.6|14
1636411160000|2021-11-08 22:39:20|85741.6|85637.6|85721.6|85617.6|85743.1|85639.1|85718|85614|14
1636411170000|2021-11-08 22:39:30|85726.7|85622.7|85752.4|85648.4|85752.4|85648.4|85726.6|85622.6|6
1636411180000|2021-11-08 22:39:40|85723.6|85619.6|85699.2|85595.2|85738.2|85634.2|85698.8|85594.8|6
1636411190000|2021-11-08 22:39:50|85710.8|85606.8|85739.4|85635.4|85739.4|85635.4|85710.8|85606.8|9
1636411200000|2021-11-08 22:40:00|85738.6|85634.6|85708.2|85604.2|85738.6|85634.6|85708.2|85604.2|10
1636411210000|2021-11-08 22:40:10|85710.1|85606.1|85724.1|85620.1|85729.4|85625.4|85710.1|85606.1|6
1636411220000|2021-11-08 22:40:20|85721.2|85617.2|85740.5|85636.5|85742.5|85638.5|85721.2|85617.2|10
1636411230000|2021-11-08 22:40:30|85741.4|85637.4|85713.3|85609.3|85741.4|85637.4|85713.3|85609.3|4
1636411240000|2021-11-08 22:40:40|85716.6|85612.6|85744.9|85640.9|85747.7|85643.7|85716.6|85612.6|14
1636411250000|2021-11-08 22:40:50|85715.5|85611.5|85728|85624|85747.1|85643.1|85707.1|85603.1|19
1636411260000|2021-11-08 22:41:00|85726.6|85622.6|85724|85620|85735.7|85631.7|85724|85620|11
1636411270000|2021-11-08 22:41:10|85725.5|85621.5|85720.1|85616.1|85734.1|85630.1|85709.6|85605.6|14
1636411280000|2021-11-08 22:41:20|85715.1|85611.1|85744.8|85640.8|85747.7|85643.7|85715.1|85611.1|16
1636411290000|2021-11-08 22:41:30|85752.7|85648.7|85741|85637|85755.5|85651.5|85718.2|85614.2|19
1636411300000|2021-11-08 22:41:40|85749.3|85645.3|85746.4|85642.4|85752.3|85648.3|85745.1|85641.1|15
1636411310000|2021-11-08 22:41:50|85751.9|85647.9|85748|85644|85752.8|85648.8|85746.1|85642.1|20
1636411320000|2021-11-08 22:42:00|85745.6|85641.6|85719.8|85615.8|85752.2|85648.2|85709.1|85605.1|15
1636411330000|2021-11-08 22:42:10|85746.6|85642.6|85748|85644|85756.3|85652.3|85743.8|85639.8|14
1636411340000|2021-11-08 22:42:20|85748.4|85644.4|85772.1|85668.1|85780.7|85676.7|85744.4|85640.4|14
1636411350000|2021-11-08 22:42:30|85766.4|85662.4|85771.4|85667.4|85780.5|85676.5|85761.9|85657.9|10
1636411360000|2021-11-08 22:42:40|85780.4|85676.4|85778.4|85674.4|85791.7|85687.7|85759.6|85655.6|26
1636411370000|2021-11-08 22:42:50|85767.8|85663.8|85771.4|85667.4|85776.1|85672.1|85767.8|85663.8|19
1636411380000|2021-11-08 22:43:00|85750.2|85646.2|85783.4|85679.4|85783.4|85679.4|85750.2|85646.2|13
1636411390000|2021-11-08 22:43:10|85775.2|85671.2|85741|85637|85784.7|85680.7|85726.4|85622.4|19
1636411400000|2021-11-08 22:43:20|85736.8|85632.8|85729.1|85625.1|85738.7|85634.7|85724.8|85620.8|18
1636411410000|2021-11-08 22:43:30|85732.6|85628.6|85719.7|85615.7|85735|85631|85712.7|85608.7|17
1636411420000|2021-11-08 22:43:40|85721|85617|85728.6|85624.6|85733.2|85629.2|85717.6|85613.6|17
1636411430000|2021-11-08 22:43:50|85729.8|85625.8|85721.9|85617.9|85733.4|85629.4|85715|85611|6
1636411440000|2021-11-08 22:44:00|85720.1|85616.1|85729.9|85625.9|85729.9|85625.9|85720.1|85616.1|13
1636411450000|2021-11-08 22:44:10|85725.9|85621.9|85728.5|85624.5|85728.5|85624.5|85717.8|85613.8|12
1636411460000|2021-11-08 22:44:20|85728.3|85624.3|85741.1|85637.1|85752.6|85648.6|85724|85620|17
1636411470000|2021-11-08 22:44:30|85739.8|85635.8|85738.9|85634.9|85744.3|85640.3|85737.7|85633.7|6
1636411480000|2021-11-08 22:44:40|85743.4|85639.4|85722.1|85618.1|85743.5|85639.5|85718.4|85614.4|9
1636411490000|2021-11-08 22:44:50|85722.3|85618.3|85734.2|85630.2|85738.4|85634.4|85722.3|85618.3|17
1636411500000|2021-11-08 22:45:00|85733.9|85629.9|85738.5|85634.5|85744.6|85640.6|85708.6|85604.6|15
1636411510000|2021-11-08 22:45:10|85741.3|85637.3|85740.2|85636.2|85751.1|85647.1|85734.9|85630.9|15
1636411520000|2021-11-08 22:45:20|85736.4|85632.4|85743.9|85639.9|85750.8|85646.8|85725.4|85621.4|20
1636411530000|2021-11-08 22:45:30|85732|85628|85729|85625|85740.7|85636.7|85728.4|85624.4|11
1636411540000|2021-11-08 22:45:40|85717.1|85613.1|85733.6|85629.6|85734|85630|85717.1|85613.1|15
1636411550000|2021-11-08 22:45:50|85734.9|85630.9|85730.1|85626.1|85741.5|85637.5|85714.3|85610.3|14
1636411560000|2021-11-08 22:46:00|85713.6|85609.6|85729|85625|85737.7|85633.7|85713.6|85609.6|35
1636411570000|2021-11-08 22:46:10|85740.4|85636.4|85729.3|85625.3|85740.4|85636.4|85726.5|85622.5|15
1636411580000|2021-11-08 22:46:20|85732.8|85628.8|85742.4|85638.4|85749.3|85645.3|85732.7|85628.7|18
1636411590000|2021-11-08 22:46:30|85747.5|85643.5|85748.6|85644.6|85750.3|85646.3|85742.5|85638.5|9
1636411600000|2021-11-08 22:46:40|85751.5|85647.5|85755.9|85651.9|85757|85653|85736.4|85632.4|10
1636411610000|2021-11-08 22:46:50|85778|85674|85774.4|85670.4|85778.1|85674.1|85768.3|85664.3|7
1636411620000|2021-11-08 22:47:00|85776.9|85672.9|85761.2|85657.2|85776.9|85672.9|85749.8|85645.8|9
1636411630000|2021-11-08 22:47:10|85754.4|85650.4|85735.5|85631.5|85757|85653|85732.7|85628.7|15
1636411640000|2021-11-08 22:47:20|85740.6|85636.6|85745.9|85641.9|85745.9|85641.9|85738.4|85634.4|10
1636411650000|2021-11-08 22:47:30|85732.4|85628.4|85746.5|85642.5|85746.5|85642.5|85732.3|85628.3|12
1636411660000|2021-11-08 22:47:40|85749.1|85645.1|85748.2|85644.2|85764.1|85660.1|85737.4|85633.4|24
1636411670000|2021-11-08 22:47:50|85756.9|85652.9|85738|85634|85761.3|85657.3|85738|85634|12
1636411680000|2021-11-08 22:48:00|85748.6|85644.6|85735.7|85631.7|85757.6|85653.6|85727.1|85623.1|20
1636411690000|2021-11-08 22:48:10|85743.5|85639.5|85740.7|85636.7|85751.4|85647.4|85739.3|85635.3|15
1636411700000|2021-11-08 22:48:20|85747.9|85643.9|85736.2|85632.2|85756.7|85652.7|85736.2|85632.2|11
1636411710000|2021-11-08 22:48:30|85739.9|85635.9|85740.3|85636.3|85776.2|85672.2|85728.2|85624.2|15
1636411720000|2021-11-08 22:48:40|85744.4|85640.4|85741.6|85637.6|85749.8|85645.8|85732.1|85628.1|22
1636411730000|2021-11-08 22:48:50|85787.3|85683.3|85760.9|85656.9|85787.3|85683.3|85747|85643|16
1636411740000|2021-11-08 22:49:00|85764.2|85660.2|85756.6|85652.6|85766.6|85662.6|85740.5|85636.5|8
1636411750000|2021-11-08 22:49:10|85762.8|85658.8|85750.2|85646.2|85762.8|85658.8|85736|85632|8
1636411760000|2021-11-08 22:49:20|85756.4|85652.4|85745.2|85641.2|85756.4|85652.4|85740.8|85636.8|21
1636411770000|2021-11-08 22:49:30|85752.8|85648.8|85747.9|85643.9|85754.8|85650.8|85734.9|85630.9|16
1636411780000|2021-11-08 22:49:40|85756.1|85652.1|85748.6|85644.6|85756.1|85652.1|85735.9|85631.9|14
1636411790000|2021-11-08 22:49:50|85748.5|85644.5|85753|85649|85753.1|85649.1|85741.5|85637.5|17
1636411800000|2021-11-08 22:50:00|85752.9|85648.9|85737.3|85633.3|85753.7|85649.7|85708.3|85604.3|12
1636411810000|2021-11-08 22:50:10|85729.3|85625.3|85759|85655|85759|85655|85729.3|85625.3|16
1636411820000|2021-11-08 22:50:20|85756.6|85652.6|85747|85643|85759.3|85655.3|85747|85643|9
1636411830000|2021-11-08 22:50:30|85747.9|85643.9|85752.4|85648.4|85769.7|85665.7|85740.2|85636.2|9
1636411840000|2021-11-08 22:50:40|85757.3|85653.3|85746.9|85642.9|85762.5|85658.5|85741.2|85637.2|14
1636411850000|2021-11-08 22:50:50|85731.7|85627.7|85755|85651|85766.7|85662.7|85730.3|85626.3|18
1636411860000|2021-11-08 22:51:00|85749.1|85645.1|85751.2|85647.2|85757.1|85653.1|85742.5|85638.5|28
1636411870000|2021-11-08 22:51:10|85750.3|85646.3|85749.2|85645.2|85753.3|85649.3|85736.9|85632.9|9
1636411880000|2021-11-08 22:51:20|85749.5|85645.5|85752.2|85648.2|85760.6|85656.6|85731.9|85627.9|14
1636411890000|2021-11-08 22:51:30|85751.9|85647.9|85754.1|85650.1|85754.3|85650.3|85728.1|85624.1|8
1636411900000|2021-11-08 22:51:40|85753.4|85649.4|85751.6|85647.6|85766.4|85662.4|85737.8|85633.8|12
1636411910000|2021-11-08 22:51:50|85755.8|85651.8|85752.1|85648.1|85755.8|85651.8|85738.7|85634.7|13
1636411920000|2021-11-08 22:52:00|85753.6|85649.6|85757.7|85653.7|85760.1|85656.1|85753.6|85649.6|12
1636411930000|2021-11-08 22:52:10|85754.5|85650.5|85779.4|85675.4|85779.4|85675.4|85754.5|85650.5|5
1636411940000|2021-11-08 22:52:20|85778.8|85674.8|85762.6|85658.6|85778.8|85674.8|85751.2|85647.2|5
1636411950000|2021-11-08 22:52:30|85766.1|85662.1|85766.3|85662.3|85766.3|85662.3|85760.9|85656.9|5
1636411960000|2021-11-08 22:52:40|85727.7|85623.7|85756.5|85652.5|85756.5|85652.5|85727.7|85623.7|16
1636411970000|2021-11-08 22:52:50|85761.8|85657.8|85753.8|85649.8|85768.6|85664.6|85742.6|85638.6|8
1636411980000|2021-11-08 22:53:00|85727.7|85623.7|85755.1|85651.1|85755.1|85651.1|85727.7|85623.7|8
1636411990000|2021-11-08 22:53:10|85757.2|85653.2|85783.1|85679.1|85783.1|85679.1|85757.2|85653.2|4
1636412000000|2021-11-08 22:53:20|85736.1|85632.1|85726.3|85622.3|85759.4|85655.4|85723.1|85619.1|10
1636412010000|2021-11-08 22:53:30|85787.9|85683.9|85759.8|85655.8|85787.9|85683.9|85751|85647|8
1636412020000|2021-11-08 22:53:40|85759.5|85655.5|85741.9|85637.9|85759.5|85655.5|85739.4|85635.4|16
1636412030000|2021-11-08 22:53:50|85742.1|85638.1|85760|85656|85760|85656|85738.3|85634.3|9
1636412040000|2021-11-08 22:54:00|85743|85639|85737|85633|85751.1|85647.1|85725.6|85621.6|19
1636412050000|2021-11-08 22:54:10|85732.1|85628.1|85742.4|85638.4|85747.5|85643.5|85726.2|85622.2|15
1636412060000|2021-11-08 22:54:20|85744.3|85640.3|85744.2|85640.2|85749.7|85645.7|85732.1|85628.1|8
1636412070000|2021-11-08 22:54:30|85745.4|85641.4|85761.6|85657.6|85762.2|85658.2|85744.9|85640.9|8
1636412080000|2021-11-08 22:54:40|85761|85657|85746.3|85642.3|85763.4|85659.4|85746.3|85642.3|8
1636412090000|2021-11-08 22:54:50|85750.7|85646.7|85746.8|85642.8|85752.8|85648.8|85738.2|85634.2|11
1636412100000|2021-11-08 22:55:00|85746.6|85642.6|85745|85641|85754.3|85650.3|85720.9|85616.9|10
1636412110000|2021-11-08 22:55:10|85744.9|85640.9|85743.7|85639.7|85754.9|85650.9|85736.9|85632.9|31
1636412120000|2021-11-08 22:55:20|85743.8|85639.8|85728.1|85624.1|85748.1|85644.1|85728.1|85624.1|19
1636412130000|2021-11-08 22:55:30|85743.7|85639.7|85739.6|85635.6|85750.6|85646.6|85733.5|85629.5|25
1636412140000|2021-11-08 22:55:40|85741.7|85637.7|85755.3|85651.3|85755.3|85651.3|85735.4|85631.4|13
1636412150000|2021-11-08 22:55:50|85759.6|85655.6|85746.1|85642.1|85759.9|85655.9|85742.9|85638.9|5
1636412160000|2021-11-08 22:56:00|85731.4|85627.4|85749.7|85645.7|85761.4|85657.4|85731.4|85627.4|23
1636412170000|2021-11-08 22:56:10|85749.6|85645.6|85742.1|85638.1|85749.6|85645.6|85737|85633|16
1636412180000|2021-11-08 22:56:20|85746.4|85642.4|85746.9|85642.9|85748.6|85644.6|85742.8|85638.8|15
1636412190000|2021-11-08 22:56:30|85744.6|85640.6|85749.9|85645.9|85757.3|85653.3|85741.8|85637.8|8
1636412200000|2021-11-08 22:56:40|85734.1|85630.1|85742.7|85638.7|85743.8|85639.8|85726.4|85622.4|15
1636412210000|2021-11-08 22:56:50|85740.9|85636.9|85763.6|85659.6|85765.3|85661.3|85740.9|85636.9|9
1636412220000|2021-11-08 22:57:00|85762.1|85658.1|85753.9|85649.9|85764.2|85660.2|85733.3|85629.3|21
1636412230000|2021-11-08 22:57:10|85755.8|85651.8|85762|85658|85766.5|85662.5|85755.8|85651.8|14
1636412240000|2021-11-08 22:57:20|85728.5|85624.5|85755.2|85651.2|85758.8|85654.8|85725.7|85621.7|15
1636412250000|2021-11-08 22:57:30|85753.8|85649.8|85749.2|85645.2|85760.8|85656.8|85747.2|85643.2|10
1636412260000|2021-11-08 22:57:40|85735.5|85631.5|85762.9|85658.9|85762.9|85658.9|85734.9|85630.9|14
1636412270000|2021-11-08 22:57:50|85760.9|85656.9|85744.9|85640.9|85783.3|85679.3|85729|85625|14
1636412280000|2021-11-08 22:58:00|85735.2|85631.2|85742.9|85638.9|85753.3|85649.3|85729.5|85625.5|14
1636412290000|2021-11-08 22:58:10|85749.3|85645.3|85763.7|85659.7|85765.2|85661.2|85742.3|85638.3|33
1636412300000|2021-11-08 22:58:20|85757.1|85653.1|85755.3|85651.3|85779.9|85675.9|85752.1|85648.1|23
1636412310000|2021-11-08 22:58:30|85760.4|85656.4|85765.9|85661.9|85767.2|85663.2|85756.2|85652.2|12
1636412320000|2021-11-08 22:58:40|85769.1|85665.1|85758.3|85654.3|85772.3|85668.3|85736.9|85632.9|12
1636412330000|2021-11-08 22:58:50|85755.9|85651.9|85763.5|85659.5|85765.5|85661.5|85741.9|85637.9|21
1636412340000|2021-11-08 22:59:00|85769.7|85665.7|85766.6|85662.6|85770.3|85666.3|85752.4|85648.4|17
1636412350000|2021-11-08 22:59:10|85770.4|85666.4|85757.9|85653.9|85774.8|85670.8|85750.7|85646.7|9
1636412360000|2021-11-08 22:59:20|85760.6|85656.6|85773|85669|85773|85669|85760|85656|8
1636412370000|2021-11-08 22:59:30|85772.9|85668.9|85770.2|85666.2|85784.7|85680.7|85750.8|85646.8|10
1636412380000|2021-11-08 22:59:40|85778.4|85674.4|85768.4|85664.4|85784.5|85680.5|85768.3|85664.3|10
1636412390000|2021-11-08 22:59:50|85766.1|85662.1|85768.6|85664.6|85780.3|85676.3|85759.2|85655.2|12
1636412400000|2021-11-08 23:00:00|85763.6|85659.6|85758.9|85654.9|85787.1|85683.1|85744|85640|59
1636412410000|2021-11-08 23:00:10|85758.5|85654.5|85764.1|85660.1|85768.6|85664.6|85744.6|85640.6|52
1636412420000|2021-11-08 23:00:20|85762.9|85658.9|85754.8|85650.8|85762.9|85658.9|85750|85646|61
1636412430000|2021-11-08 23:00:30|85751.2|85647.2|85756.4|85652.4|85763.6|85659.6|85748|85644|61
1636412440000|2021-11-08 23:00:40|85756.5|85652.5|85758.2|85654.2|85763.1|85659.1|85755.7|85651.7|34
1636412450000|2021-11-08 23:00:50|85750|85646|85757.1|85653.1|85766.5|85662.5|85750|85646|23
1636412460000|2021-11-08 23:01:00|85757.9|85653.9|85754.8|85650.8|85769.1|85665.1|85747.8|85643.8|50
1636412470000|2021-11-08 23:01:10|85754.7|85650.7|85756|85652|85768|85664|85752.4|85648.4|34
1636412480000|2021-11-08 23:01:20|85758.5|85654.5|85761.3|85657.3|85764.4|85660.4|85753.7|85649.7|17
1636412490000|2021-11-08 23:01:30|85758.9|85654.9|85760.2|85656.2|85761.6|85657.6|85749.9|85645.9|30
1636412500000|2021-11-08 23:01:40|85760.4|85656.4|85759.7|85655.7|85771.2|85667.2|85753.8|85649.8|21
1636412510000|2021-11-08 23:01:50|85767.2|85663.2|85757.1|85653.1|85778.1|85674.1|85753.2|85649.2|39
1636412520000|2021-11-08 23:02:00|85768.8|85664.8|85768|85664|85773.9|85669.9|85754.8|85650.8|58
1636412530000|2021-11-08 23:02:10|85767.8|85663.8|85769|85665|85786.3|85682.3|85764.5|85660.5|62
1636412540000|2021-11-08 23:02:20|85771|85667|85769.6|85665.6|85777.9|85673.9|85765.1|85661.1|32
1636412550000|2021-11-08 23:02:30|85769.7|85665.7|85775|85671|85775|85671|85767.1|85663.1|29
1636412560000|2021-11-08 23:02:40|85774.8|85670.8|85780.8|85676.8|85784.2|85680.2|85773.6|85669.6|28
1636412570000|2021-11-08 23:02:50|85781.2|85677.2|85783.7|85679.7|85788.8|85684.8|85765.7|85661.7|22
1636412580000|2021-11-08 23:03:00|85785.1|85681.1|85774.2|85670.2|85785.2|85681.2|85774.2|85670.2|34
1636412590000|2021-11-08 23:03:10|85776|85672|85768.4|85664.4|85782.7|85678.7|85764.8|85660.8|28
1636412600000|2021-11-08 23:03:20|85771|85667|85776.9|85672.9|85783.2|85679.2|85771|85667|21
1636412610000|2021-11-08 23:03:30|85777.6|85673.6|85782|85678|85782|85678|85775.3|85671.3|23
1636412620000|2021-11-08 23:03:40|85783|85679|85767.2|85663.2|85783.8|85679.8|85767.2|85663.2|21
1636412630000|2021-11-08 23:03:50|85769.1|85665.1|85798.5|85694.5|85803.9|85699.9|85769.1|85665.1|41
1636412640000|2021-11-08 23:04:00|85797.2|85693.2|85796.1|85692.1|85800.6|85696.6|85790.7|85686.7|30
1636412650000|2021-11-08 23:04:10|85795.8|85691.8|85798|85694|85800|85696|85795.8|85691.8|24
1636412660000|2021-11-08 23:04:20|85797|85693|85796.5|85692.5|85798.4|85694.4|85793|85689|13
1636412670000|2021-11-08 23:04:30|85795.9|85691.9|85830.5|85726.5|85834.2|85730.2|85793.5|85689.5|50
1636412680000|2021-11-08 23:04:40|85833.3|85729.3|85836.3|85732.3|85836.3|85732.3|85828|85724|30
1636412690000|2021-11-08 23:04:50|85828.3|85724.3|85831.3|85727.3|85834|85730|85814.1|85710.1|63
1636412700000|2021-11-08 23:05:00|85830.6|85726.6|85825|85721|85832.2|85728.2|85824.7|85720.7|59
1636412710000|2021-11-08 23:05:10|85830.9|85726.9|85828.1|85724.1|85830.9|85726.9|85807.5|85703.5|56
1636412720000|2021-11-08 23:05:20|85827.6|85723.6|85827.3|85723.3|85829.2|85725.2|85826.1|85722.1|36
1636412730000|2021-11-08 23:05:30|85827.2|85723.2|85785.9|85681.9|85828.8|85724.8|85736.8|85632.8|74
1636412740000|2021-11-08 23:05:40|85786.1|85682.1|85767.2|85663.2|85802|85698|85760.8|85656.8|64
1636412750000|2021-11-08 23:05:50|85763.7|85659.7|85766.1|85662.1|85780.6|85676.6|85755.1|85651.1|78
1636412760000|2021-11-08 23:06:00|85763.7|85659.7|85754.7|85650.7|85774.8|85670.8|85746.1|85642.1|73
1636412770000|2021-11-08 23:06:10|85755.4|85651.4|85751.3|85647.3|85757.5|85653.5|85747.8|85644.4|49
1636412780000|2021-11-08 23:06:20|85750.5|85646.5|85749.9|85648.2|85755.8|85651.9|85743.4|85640.7|50
1636412790000|2021-11-08 23:06:30|85743|85650.9|85745.2|85641.2|85750.5|85652.6|85741.4|85640.8|45
1636412800000|2021-11-08 23:06:40|85745.6|85643.7|85830.7|85726.7|85837.5|85733.5|85743.4|85640.5|64
1636412810000|2021-11-08 23:06:50|85828.7|85724.7|85810.6|85706.6|85828.9|85724.9|85802.5|85698.5|52
1636412820000|2021-11-08 23:07:00|85810.4|85706.4|85838.3|85734.3|85849.2|85745.2|85809.1|85705.1|63
1636412830000|2021-11-08 23:07:10|85833.4|85729.4|85832.2|85728.2|85834.9|85741.5|85822.6|85721.7|53
1636412840000|2021-11-08 23:07:20|85831.5|85727.5|85823.2|85719.2|85833.6|85736.6|85818.7|85714.7|36
1636412850000|2021-11-08 23:07:30|85824.5|85720.5|85823.3|85720.9|85829.7|85725.7|85820.9|85716.9|26
1636412860000|2021-11-08 23:07:40|85825.3|85722.1|85808.1|85704.1|85825.8|85733.7|85808.1|85704.1|35
1636412870000|2021-11-08 23:07:50|85803|85699|85824.5|85720.5|85824.5|85720.6|85801.6|85699|40
1636412880000|2021-11-08 23:08:00|85823|85719|85827.9|85723.9|85827.9|85723.9|85818.4|85714.4|34
1636412890000|2021-11-08 23:08:10|85829.6|85725.6|85825.6|85721.6|85829.6|85725.6|85820.4|85716.4|23
1636412900000|2021-11-08 23:08:20|85825.9|85721.9|85820.2|85726.6|85827|85734.2|85819.1|85719.7|27
1636412910000|2021-11-08 23:08:30|85815.4|85719.4|85825.5|85728.6|85834.5|85735|85813.8|85719.4|22
1636412920000|2021-11-08 23:08:40|85826|85729.5|85827.2|85732.2|85830.6|85734.8|85823.3|85728.3|19
1636412930000|2021-11-08 23:08:50|85824|85734.4|85827.2|85725.7|85828.7|85734.4|85823|85725.4|35
1636412940000|2021-11-08 23:09:00|85826.6|85725|85739.1|85635.1|85834|85739.9|85722|85618|41
1636412950000|2021-11-08 23:09:10|85738.5|85634.5|85785.1|85681.1|85790.5|85686.5|85737.9|85633.9|66
1636412960000|2021-11-08 23:09:20|85784.1|85680.1|85809.2|85705.2|85809.2|85705.2|85778.4|85674.4|50
1636412970000|2021-11-08 23:09:30|85805.8|85701.8|85812|85708|85813.6|85709.6|85785.1|85681.1|50
1636412980000|2021-11-08 23:09:40|85809.1|85705.1|85804.4|85700.4|85816.8|85712.8|85785.8|85681.8|34
1636412990000|2021-11-08 23:09:50|85805.9|85701.9|85813.5|85709.5|85815.8|85711.8|85805.1|85701.1|37
1636413000000|2021-11-08 23:10:00|85814.1|85710.1|85819.9|85715.9|85823.2|85728.2|85789|85685|59
1636413010000|2021-11-08 23:10:10|85815.6|85711.6|85818.2|85714.2|85822.1|85718.1|85813.9|85709.9|19
1636413020000|2021-11-08 23:10:20|85821.1|85717.1|85819.1|85715.1|85822.8|85719|85819.1|85715.1|15
1636413030000|2021-11-08 23:10:30|85815.7|85711.7|85816.3|85712.3|85825.4|85721.4|85811.2|85707.2|19
1636413040000|2021-11-08 23:10:40|85819.3|85717.1|85819.3|85715.3|85823|85719|85818.2|85714.2|24
1636413050000|2021-11-08 23:10:50|85820|85716|85821.8|85726.3|85828.1|85753.3|85803.3|85712.9|44
1636413060000|2021-11-08 23:11:00|85824.1|85720.1|85825.9|85721.9|85826.1|85731.6|85817.2|85716.3|26
1636413070000|2021-11-08 23:11:10|85825.8|85721.8|85825.1|85727.8|85828.4|85727.8|85823.9|85720.8|25
1636413080000|2021-11-08 23:11:20|85826.4|85722.4|85819.9|85728.4|85831.5|85738.2|85815.5|85721.1|23
1636413090000|2021-11-08 23:11:30|85821.7|85729.5|85830|85726|85834.7|85743.1|85818.3|85724.4|21
1636413100000|2021-11-08 23:11:40|85831|85727|85830.1|85727.2|85833.2|85733.6|85825.3|85721.3|30
1636413110000|2021-11-08 23:11:50|85830.5|85726.5|85825.9|85734.1|85830.9|85735.7|85824.1|85723.1|18
1636413120000|2021-11-08 23:12:00|85827|85731.7|85824.9|85728.6|85828.8|85735|85822.4|85725.7|20
1636413130000|2021-11-08 23:12:10|85824.8|85728.5|85773.9|85669.9|85824.8|85738.2|85760.5|85656.5|46
1636413140000|2021-11-08 23:12:20|85772.5|85668.5|85776.1|85672.1|85783.1|85679.1|85761.2|85657.2|37
1636413150000|2021-11-08 23:12:30|85775.9|85671.9|85794.4|85690.4|85844.4|85740.4|85768.1|85664.1|78
1636413160000|2021-11-08 23:12:40|85796.2|85692.2|85797.6|85693.6|85855|85751|85773.4|85669.4|79
1636413170000|2021-11-08 23:12:50|85795.3|85691.3|85817.6|85713.6|85823.6|85719.6|85779|85675|80
1636413180000|2021-11-08 23:13:00|85805.8|85701.8|85851.2|85747.2|85876.8|85772.8|85792.9|85688.9|79
1636413190000|2021-11-08 23:13:10|85851.3|85747.3|85823.1|85719.1|85851.3|85747.3|85818.4|85714.4|68
1636413200000|2021-11-08 23:13:20|85822.9|85718.9|85814.9|85710.9|85822.9|85718.9|85813.9|85709.9|41
1636413210000|2021-11-08 23:13:30|85817.8|85713.8|85799.1|85695.1|85825.7|85721.7|85795.2|85691.2|50
1636413220000|2021-11-08 23:13:40|85793.1|85689.1|85806.8|85702.8|85814.5|85710.5|85769.9|85665.9|75
1636413230000|2021-11-08 23:13:50|85814.6|85710.6|85789|85685|85814.6|85710.6|85778.9|85674.9|68
1636413240000|2021-11-08 23:14:00|85785.4|85681.4|85799.8|85695.8|85816.8|85712.8|85781.4|85677.4|60
1636413250000|2021-11-08 23:14:10|85799.3|85695.3|85807.4|85703.4|85808.8|85704.8|85795.9|85691.9|36
1636413260000|2021-11-08 23:14:20|85806.2|85702.2|85806.7|85702.7|85809.8|85705.8|85798.3|85694.3|24
1636413270000|2021-11-08 23:14:30|85805.1|85701.1|85789.6|85685.6|85806.4|85702.4|85789.1|85685.1|24
1636413280000|2021-11-08 23:14:40|85797.4|85693.4|85819.3|85720.4|85824.4|85720.7|85797.4|85693.4|39
1636413290000|2021-11-08 23:14:50|85819.2|85720.5|85820.5|85742.4|85834.5|85742.4|85812.7|85710.9|44
1636413300000|2021-11-08 23:15:00|85826.2|85722.2|85811.7|85761.7|85839.5|85764.3|85802.5|85722.2|58
1636413310000|2021-11-08 23:15:10|85812.8|85762.8|85815.2|85722|85839.3|85764.8|85801.2|85722|39
1636413320000|2021-11-08 23:15:20|85822.3|85727.9|85753.7|85649.7|85827.9|85746.8|85746|85642|44
1636413330000|2021-11-08 23:15:30|85753.1|85649.1|85765|85661|85774|85670|85753.1|85649.1|50
1636413340000|2021-11-08 23:15:40|85765.1|85661.1|85747.9|85643.9|85774.3|85670.3|85747.9|85643.9|34
1636413350000|2021-11-08 23:15:50|85748.3|85644.3|85860.4|85756.4|85904.7|85800.7|85747.3|85643.3|73
1636413360000|2021-11-08 23:16:00|85860.9|85756.9|85803.4|85699.4|85860.9|85756.9|85800.9|85696.9|69
1636413370000|2021-11-08 23:16:10|85806.6|85702.6|85785.6|85681.6|85806.6|85702.6|85781.2|85677.2|63
1636413380000|2021-11-08 23:16:20|85784.2|85680.2|85774|85670|85791.7|85687.7|85763.1|85659.1|49
1636413390000|2021-11-08 23:16:30|85768.9|85664.9|85770.9|85666.9|85779.5|85675.5|85765.3|85661.3|28
1636413400000|2021-11-08 23:16:40|85767.2|85663.2|85810.3|85706.3|85851.4|85747.4|85765.2|85661.2|64
1636413410000|2021-11-08 23:16:50|85814|85710|85793.2|85689.2|85816.2|85712.2|85793.2|85689.2|50
1636413420000|2021-11-08 23:17:00|85792.9|85688.9|85802|85698|85802|85698|85792.9|85688.9|27
1636413430000|2021-11-08 23:17:10|85801.2|85697.2|85796.6|85692.6|85801.2|85697.2|85796.6|85692.6|11
1636413440000|2021-11-08 23:17:20|85797.5|85693.5|85793.7|85689.7|85802.7|85698.7|85793.4|85689.4|19
1636413450000|2021-11-08 23:17:30|85793.3|85689.3|85792.7|85688.7|85798|85694|85790.1|85686.1|33
1636413460000|2021-11-08 23:17:40|85792.9|85688.9|85796.2|85692.2|85798.6|85694.6|85790.8|85686.8|34
1636413470000|2021-11-08 23:17:50|85795.5|85691.5|85795.9|85691.9|85797.9|85693.9|85794.7|85690.7|23
1636413480000|2021-11-08 23:18:00|85795.5|85691.5|85796.2|85692.2|85797.1|85693.1|85793.9|85689.9|20
1636413490000|2021-11-08 23:18:10|85795.6|85691.6|85792.3|85688.3|85795.7|85691.7|85792|85688|12
1636413500000|2021-11-08 23:18:20|85792.4|85688.4|85794.5|85690.5|85796.8|85692.8|85787.8|85683.8|27
1636413510000|2021-11-08 23:18:30|85794.2|85690.2|85796|85692|85796.3|85692.3|85791.8|85687.8|23
1636413520000|2021-11-08 23:18:40|85800.3|85696.3|85801.5|85697.5|85802.4|85698.4|85795.7|85691.7|35
1636413530000|2021-11-08 23:18:50|85799.2|85695.2|85799.8|85695.8|85801.7|85697.7|85796.4|85692.4|34
1636413540000|2021-11-08 23:19:00|85800.1|85696.1|85804.8|85700.8|85805.3|85701.3|85794.3|85690.3|19
1636413550000|2021-11-08 23:19:10|85805.4|85701.4|85803.3|85699.3|85805.4|85701.4|85799.2|85695.2|26
1636413560000|2021-11-08 23:19:20|85799.9|85695.9|85799.9|85695.9|85804.9|85700.9|85793|85689|28
1636413570000|2021-11-08 23:19:30|85794|85690|85798.8|85694.8|85802.6|85698.6|85794|85690|25
1636413580000|2021-11-08 23:19:40|85800|85696|85804.9|85700.9|85808.5|85704.5|85799.9|85695.9|41
1636413590000|2021-11-08 23:19:50|85803.9|85699.9|85803.1|85699.1|85807.9|85703.9|85802.8|85698.8|33
1636413600000|2021-11-08 23:20:00|85803.7|85699.7|85806.1|85702.1|85807.4|85703.4|85801.8|85697.8|32
1636413610000|2021-11-08 23:20:10|85806.2|85702.2|85802.1|85698.1|85807.7|85703.7|85802.1|85698.1|28
1636413620000|2021-11-08 23:20:20|85802.3|85698.3|85802|85698|85807|85703|85797|85693|26
1636413630000|2021-11-08 23:20:30|85802.7|85698.7|85798.8|85694.8|85804.1|85700.1|85796.3|85692.3|30
1636413640000|2021-11-08 23:20:40|85798.1|85694.1|85801.7|85697.7|85807.8|85703.8|85798|85694|31
1636413650000|2021-11-08 23:20:50|85801.4|85697.4|85810.4|85706.4|85810.8|85706.8|85801|85697|26
1636413660000|2021-11-08 23:21:00|85808.8|85704.8|85806.2|85702.2|85812.2|85708.2|85804.4|85700.4|49
1636413670000|2021-11-08 23:21:10|85806.5|85702.5|85807.7|85703.7|85810|85706|85806.4|85702.4|26
1636413680000|2021-11-08 23:21:20|85807.9|85703.9|85807.3|85703.3|85810|85706|85805.2|85701.2|18
1636413690000|2021-11-08 23:21:30|85806.8|85702.8|85808.1|85704.1|85810.7|85706.7|85806.7|85702.7|22
1636413700000|2021-11-08 23:21:40|85810|85706|85804.9|85700.9|85810|85706|85804.3|85700.3|10
1636413710000|2021-11-08 23:21:50|85804.7|85700.7|85783.6|85679.6|85804.7|85700.7|85783.5|85679.5|32
1636413720000|2021-11-08 23:22:00|85782.9|85678.9|85783.9|85679.9|85785.1|85681.1|85782.9|85678.9|21
1636413730000|2021-11-08 23:22:10|85783.8|85679.8|85783.2|85679.2|85784.5|85680.5|85783.2|85679.2|9
1636413740000|2021-11-08 23:22:20|85782.4|85678.4|85782.8|85679|85785.3|85681.3|85781|85677|23
1636413750000|2021-11-08 23:22:30|85782.6|85679.2|85777|85679.7|85787.5|85685.9|85776.7|85675.4|30
1636413760000|2021-11-08 23:22:40|85776.5|85680.5|85778.2|85680.5|85781.2|85681.3|85776.4|85677.4|22
1636413770000|2021-11-08 23:22:50|85779|85679.2|85782|85678|85785.6|85684.2|85779|85677.9|34
1636413780000|2021-11-08 23:23:00|85782.5|85678.5|85777|85673|85783.9|85679.9|85777|85673|26
1636413790000|2021-11-08 23:23:10|85777.8|85673.8|85780.2|85676.2|85780.6|85676.6|85777.7|85673.7|11
1636413800000|2021-11-08 23:23:20|85780.1|85676.1|85780.7|85676.7|85781.4|85677.4|85780.1|85676.1|12
1636413810000|2021-11-08 23:23:30|85780|85677.2|85779.7|85675.7|85786|85682|85778.4|85674.4|11
1636413820000|2021-11-08 23:23:40|85779|85675|85782.8|85678.8|85783.3|85679.3|85778.9|85674.9|20
1636413830000|2021-11-08 23:23:50|85782.7|85678.7|85783.6|85679.6|85783.8|85679.8|85779.5|85675.8|13
1636413840000|2021-11-08 23:24:00|85782.4|85678.4|85774.1|85673.9|85782.6|85679.6|85774.1|85672.5|22
1636413850000|2021-11-08 23:24:10|85775.1|85675.5|85780.2|85676.2|85781.3|85679.4|85775.1|85673.2|17
1636413860000|2021-11-08 23:24:20|85777.5|85679|85773.9|85676.2|85779.8|85683.4|85773.9|85675.8|18
1636413870000|2021-11-08 23:24:30|85773.4|85676.3|85780.6|85686.2|85785.3|85686.9|85773.4|85674.9|37
1636413880000|2021-11-08 23:24:40|85774.7|85687|85778.3|85686.8|85780.2|85694.9|85771.7|85682.1|25
1636413890000|2021-11-08 23:24:50|85776.8|85689.8|85780.4|85682.6|85781.8|85689.8|85776.8|85679.6|11
1636413900000|2021-11-08 23:25:00|85777.8|85687.1|85780.3|85689.7|85783.7|85689.7|85777.8|85682.9|13
1636413910000|2021-11-08 23:25:10|85778.7|85691.2|85776.8|85684.8|85779|85691.2|85773.5|85683.6|25
1636413920000|2021-11-08 23:25:20|85774.5|85690.3|85782.1|85691|85784|85696.4|85773.5|85685.2|30
1636413930000|2021-11-08 23:25:30|85781.7|85691.6|85787.5|85694.5|85789.5|85699.8|85781.2|85681.5|45
1636413940000|2021-11-08 23:25:40|85789.1|85690.1|85786.1|85699.3|85790.6|85699.3|85783.8|85687.1|37
1636413950000|2021-11-08 23:25:50|85787.1|85699|85789.7|85700.3|85791.1|85702.7|85786.8|85694.2|32
1636413960000|2021-11-08 23:26:00|85789.6|85700.1|85789.8|85701.6|85792.1|85702.5|85789.5|85698|31
1636413970000|2021-11-08 23:26:10|85791.4|85698.8|85790|85697.4|85791.4|85703.4|85788.4|85696.3|28
1636413980000|2021-11-08 23:26:20|85788.2|85700.7|85789|85703.8|85792.9|85705.3|85787.9|85699.5|35
1636413990000|2021-11-08 23:26:30|85789.1|85703.9|85789.3|85698.7|85790.4|85707.2|85785.9|85698.3|42
1636414000000|2021-11-08 23:26:40|85790.4|85697.3|85788.1|85702.5|85792.8|85707.4|85785.2|85697.3|39
1636414010000|2021-11-08 23:26:50|85788.7|85703.7|85787|85706.6|85790.6|85708.1|85785.5|85702|15
1636414020000|2021-11-08 23:27:00|85789|85704.1|85789.2|85706.5|85793|85708.6|85788|85700.5|35
1636414030000|2021-11-08 23:27:10|85791.5|85703.7|85790.4|85706.3|85793.9|85708.6|85789.2|85700.7|27
1636414040000|2021-11-08 23:27:20|85789.9|85708.1|85790.8|85703.7|85792.4|85709.7|85788.6|85700.9|20
1636414050000|2021-11-08 23:27:30|85791.8|85702.2|85788.7|85713.1|85792.2|85716.1|85786.9|85702.2|25
1636414060000|2021-11-08 23:27:40|85788.5|85713.4|85793.1|85711.8|85798.6|85718.8|85788.5|85710.9|16
1636414070000|2021-11-08 23:27:50|85794.6|85708.5|85794.2|85714.8|85794.6|85716.1|85788.9|85708|17
1636414080000|2021-11-08 23:28:00|85794.3|85714.9|85798.3|85709.5|85798.3|85715.6|85792.8|85709.5|14
1636414090000|2021-11-08 23:28:10|85797|85712.8|85791.5|85714.2|85797|85716.1|85789.4|85712|18
1636414100000|2021-11-08 23:28:20|85794.5|85709.7|85790|85716.5|85799.1|85731.6|85777.8|85709.7|24
1636414110000|2021-11-08 23:28:30|85791|85715.9|85795.4|85708.9|85799.7|85715.9|85791|85708.9|8
1636414120000|2021-11-08 23:28:40|85778.1|85728.1|85789.6|85712.8|85794.2|85728.1|85778.1|85709.5|24
1636414130000|2021-11-08 23:28:50|85789.8|85713.1|85788.8|85713.9|85793.2|85716.8|85786.6|85711|22
1636414140000|2021-11-08 23:29:00|85791.2|85710.6|85791.2|85712.1|85793.4|85714.5|85787.9|85708.8|17
1636414150000|2021-11-08 23:29:10|85790.7|85711.4|85788.4|85713.9|85794|85727.4|85771.8|85701.9|45
1636414160000|2021-11-08 23:29:20|85791.2|85713.7|85795.3|85705.3|85795.3|85716.2|85787.4|85702.9|36
1636414170000|2021-11-08 23:29:30|85795|85709|85790.7|85709.3|85795|85710.1|85789.4|85706.4|23
1636414180000|2021-11-08 23:29:40|85790.9|85709|85787.6|85714|85791.4|85714.7|85787.6|85709|18
1636414190000|2021-11-08 23:29:50|85788.4|85713.8|85776.2|85726.2|85793.3|85726.5|85775.3|85712.2|19
1636414200000|2021-11-08 23:30:00|85786.1|85715|85789.2|85712|85790.2|85728.5|85776.9|85712|26
1636414210000|2021-11-08 23:30:10|85788.3|85713.9|85778.8|85728.8|85798.4|85729.5|85778.4|85711.8|25
1636414220000|2021-11-08 23:30:20|85788.8|85718.2|85789|85713.8|85791.4|85726|85775.6|85713.2|30
1636414230000|2021-11-08 23:30:30|85788.9|85713.7|85775.6|85725.6|85791.4|85725.6|85775.6|85708.2|15
1636414240000|2021-11-08 23:30:40|85785.8|85711.9|85776.6|85726.6|85795.8|85726.6|85775.9|85707.8|7
1636414250000|2021-11-08 23:30:50|85792.9|85709.9|85786.2|85715.1|85793.9|85728.5|85777.7|85709.5|19
1636414260000|2021-11-08 23:31:00|85775.4|85725.4|85785.2|85712.6|85789.7|85725.4|85774.7|85707.9|13
1636414270000|2021-11-08 23:31:10|85774.1|85724.1|85776.5|85726.5|85790.2|85727.5|85774.1|85714.4|15
1636414280000|2021-11-08 23:31:20|85786.8|85716.8|85789.6|85716.9|85789.6|85727.3|85776.8|85711.8|12
1636414290000|2021-11-08 23:31:30|85788.1|85714.5|85775.2|85725.2|85788.6|85726.7|85773.8|85706.1|32
1636414300000|2021-11-08 23:31:40|85776.4|85726.4|85782|85732|85795.4|85732|85774.5|85709.8|30
1636414310000|2021-11-08 23:31:50|85782.1|85732.1|85793.1|85721.4|85794.7|85733.6|85780.5|85716.9|40
1636414320000|2021-11-08 23:32:00|85793|85721.3|85795.9|85722.7|85796.5|85732.6|85781.7|85721.3|21
1636414330000|2021-11-08 23:32:10|85795.8|85722.6|85794.7|85723.5|85795.9|85734.1|85783.1|85721.2|20
1636414340000|2021-11-08 23:32:20|85794.6|85723.6|85794.6|85721.8|85798.6|85734.1|85784.1|85717.8|19
1636414350000|2021-11-08 23:32:30|85793.8|85723.2|85785.8|85735.8|85796.3|85735.8|85783.1|85720.6|17
1636414360000|2021-11-08 23:32:40|85794.5|85724.2|85785.2|85735.2|85794.8|85735.2|85783.9|85724.2|17
1636414370000|2021-11-08 23:32:50|85784.5|85734.5|85785.6|85735.6|85798.5|85736.1|85783.2|85721.7|20
1636414380000|2021-11-08 23:33:00|85785.7|85735.7|85784.1|85734.1|85797.1|85736.2|85784.1|85721.7|19
1636414390000|2021-11-08 23:33:10|85784.4|85734.4|85785.4|85735.4|85785.4|85735.4|85783.4|85733.4|9
1636414400000|2021-11-08 23:33:20|85784.7|85734.7|85784.9|85734.9|85794.8|85735.5|85784.1|85719.9|17
1636414410000|2021-11-08 23:33:30|85784.3|85734.3|85785|85735|85798|85737|85783.3|85724|11
1636414420000|2021-11-08 23:33:40|85798.1|85721.8|85781.9|85731.9|85798.1|85734.6|85780.7|85714|18
1636414430000|2021-11-08 23:33:50|85782.1|85732.1|85784.5|85734.5|85796.4|85735.8|85779.9|85717|47
1636414440000|2021-11-08 23:34:00|85794|85720.2|85785.2|85735.2|85796.1|85737|85782.3|85720.1|46
1636414450000|2021-11-08 23:34:10|85785.1|85735.1|85798|85724.3|85801.2|85735.2|85783.6|85717.4|15
1636414460000|2021-11-08 23:34:20|85797.2|85723.3|85787.5|85737.5|85800.6|85737.5|85785.2|85719.7|19
1636414470000|2021-11-08 23:34:30|85786.3|85736.3|85785.7|85735.7|85786.6|85736.6|85784.6|85734.6|23
1636414480000|2021-11-08 23:34:40|85785.6|85735.6|85785.9|85735.9|85796.8|85737.3|85785.1|85725|13
1636414490000|2021-11-08 23:34:50|85795.8|85724.1|85789.2|85739.2|85798.2|85739.2|85784.8|85722.1|22
1636414500000|2021-11-08 23:35:00|85787.4|85737.4|85786.5|85736.5|85789|85739|85786.4|85736.4|19
1636414510000|2021-11-08 23:35:10|85786.9|85736.9|85788.8|85738.8|85795.4|85739.6|85786.3|85725.2|20
1636414520000|2021-11-08 23:35:20|85788.2|85738.2|85785.8|85735.8|85798|85738.6|85783.6|85723.9|20
1636414530000|2021-11-08 23:35:30|85786.1|85736.1|85799.1|85726.7|85802.1|85737.4|85785.6|85719.7|26
1636414540000|2021-11-08 23:35:40|85798.9|85727.2|85787.3|85737.3|85800|85737.7|85787.1|85726.5|17
1636414550000|2021-11-08 23:35:50|85786.7|85736.7|85799.1|85722.2|85800.8|85736.8|85786.6|85718.5|20
1636414560000|2021-11-08 23:36:00|85784.9|85734.9|85787.4|85737.4|85793.4|85737.8|85783.5|85717.2|13
1636414570000|2021-11-08 23:36:10|85787.8|85737.8|85787.6|85737.6|85797.7|85739.1|85787|85718.5|24
1636414580000|2021-11-08 23:36:20|85786.5|85736.5|85783.5|85733.5|85793.9|85736.5|85780.8|85720.7|14
1636414590000|2021-11-08 23:36:30|85791.6|85716.7|85784.2|85734.2|85793.3|85734.7|85780.5|85714.1|19
1636414600000|2021-11-08 23:36:40|85784.1|85734.1|85792.9|85719.6|85796.2|85737.4|85784|85717.8|46
1636414610000|2021-11-08 23:36:50|85793.5|85720.1|85786.8|85736.8|85795.3|85738.2|85784.3|85720.1|29
1636414620000|2021-11-08 23:37:00|85792.7|85722.3|85792.4|85742.4|85809.7|85742.4|85784.3|85722.3|43
1636414630000|2021-11-08 23:37:10|85791.2|85741.2|85803.8|85730.4|85809.4|85743.5|85787.7|85716.5|50
1636414640000|2021-11-08 23:37:20|85803.9|85730.5|85805.7|85731.5|85807.5|85742.9|85792.6|85721.6|35
1636414650000|2021-11-08 23:37:30|85804.1|85733.9|85794.4|85744.4|85807.9|85744.4|85793.6|85729.4|25
1636414660000|2021-11-08 23:37:40|85793.6|85743.6|85793.9|85743.9|85805.7|85744.2|85793.5|85731.5|25
1636414670000|2021-11-08 23:37:50|85794|85744|85804.1|85732.4|85807.4|85744.8|85793.4|85729.2|25
1636414680000|2021-11-08 23:38:00|85804.5|85731.4|85803.3|85727.7|85804.5|85743.1|85791.7|85727|18
1636414690000|2021-11-08 23:38:10|85802.6|85729.3|85801.5|85730.7|85803.2|85730.9|85800.9|85728.4|10
1636414700000|2021-11-08 23:38:20|85790.7|85740.7|85787.5|85737.5|85804|85743.5|85786.2|85727.1|38
1636414710000|2021-11-08 23:38:30|85787.4|85737.4|85788.6|85738.6|85803.4|85740.3|85786.5|85722.1|47
1636414720000|2021-11-08 23:38:40|85788.3|85738.3|85787.9|85737.9|85799.3|85739.3|85787|85725.8|31
1636414730000|2021-11-08 23:38:50|85788.2|85738.2|85789|85739|85789.3|85739.3|85787.6|85737.6|15
1636414740000|2021-11-08 23:39:00|85789.3|85739.3|85791.3|85741.3|85791.8|85741.8|85788.6|85738.6|16
1636414750000|2021-11-08 23:39:10|85790.8|85740.8|85787.4|85737.4|85790.8|85740.8|85786.3|85736.3|7
1636414760000|2021-11-08 23:39:20|85789.4|85739.4|85792.8|85742.8|85792.8|85742.8|85788.7|85738.7|17
1636414770000|2021-11-08 23:39:30|85791.7|85741.7|85789.9|85739.9|85791.7|85741.7|85789.9|85739.9|14
1636414780000|2021-11-08 23:39:40|85790.2|85740.2|85791.5|85741.5|85791.5|85741.5|85789.1|85739.1|9
1636414790000|2021-11-08 23:39:50|85790.6|85740.6|85787.1|85737.1|85797.7|85740.9|85785.4|85726.6|14
1636414800000|2021-11-08 23:40:00|85787.4|85737.4|85798.6|85727.9|85798.6|85740.1|85787.1|85727.7|18
1636414810000|2021-11-08 23:40:10|85799|85727.1|85804.1|85728.8|85805|85738.5|85788.3|85723.9|10
1636414820000|2021-11-08 23:40:20|85801.7|85730.4|85803.1|85724.1|85803.1|85738.4|85788.2|85724.1|10
1636414830000|2021-11-08 23:40:30|85801.3|85725.5|85788.7|85738.7|85803.2|85739.9|85788.7|85725.5|14
1636414840000|2021-11-08 23:40:40|85800.5|85728.9|85785.9|85735.9|85800.5|85739.4|85784.9|85728.2|13
1636414850000|2021-11-08 23:40:50|85785.8|85735.8|85787.7|85737.7|85805.9|85739.7|85785.8|85718.9|11
1636414860000|2021-11-08 23:41:00|85787.9|85737.9|85786.3|85736.3|85799.6|85739.5|85786.3|85721.3|25
1636414870000|2021-11-08 23:41:10|85786.4|85736.4|85788.1|85738.1|85799.7|85741|85786|85725.6|20
1636414880000|2021-11-08 23:41:20|85788.6|85738.6|85789.7|85739.7|85790.6|85740.6|85788|85738|18
1636414890000|2021-11-08 23:41:30|85789.3|85739.3|85788.6|85738.6|85790.1|85740.1|85788.6|85738.6|7
1636414900000|2021-11-08 23:41:40|85786.1|85736.1|85789|85739|85802|85740.6|85786.1|85731.4|25
1636414910000|2021-11-08 23:41:50|85788.2|85738.2|85787.6|85737.6|85802.5|85742.8|85787.6|85730.8|30
1636414920000|2021-11-08 23:42:00|85786.7|85736.7|85786.7|85736.7|85789.6|85739.6|85786|85736|22
1636414930000|2021-11-08 23:42:10|85796.9|85726|85790|85740|85796.9|85742.8|85787|85726|26
1636414940000|2021-11-08 23:42:20|85790.3|85740.3|85796.7|85723.7|85801|85740.5|85788.8|85722|25
1636414950000|2021-11-08 23:42:30|85796.6|85723.8|85782.7|85732.7|85797.9|85736|85782.7|85723.1|34
1636414960000|2021-11-08 23:42:40|85784.9|85734.9|85787.4|85737.4|85787.4|85737.4|85782.7|85732.7|18
1636414970000|2021-11-08 23:42:50|85787.5|85737.5|85782.2|85732.2|85787.6|85737.6|85782.2|85732.2|18
1636414980000|2021-11-08 23:43:00|85793.5|85721.8|85786.2|85736.2|85793.7|85739.1|85783.6|85721.8|36
1636414990000|2021-11-08 23:43:10|85786.7|85736.7|85798.7|85727.1|85798.7|85738.4|85784.4|85722.2|41
1636415000000|2021-11-08 23:43:20|85787.2|85727|85785.3|85735.3|85797.8|85737.2|85784.5|85723.5|28
1636415010000|2021-11-08 23:43:30|85783.3|85733.3|85789.9|85739.9|85789.9|85739.9|85783.3|85733.3|17
1636415020000|2021-11-08 23:43:40|85789.7|85739.7|85784.4|85734.4|85793.6|85739.7|85778.9|85721.6|16
1636415030000|2021-11-08 23:43:50|85781.6|85731.6|85785.7|85735.7|85794.5|85735.7|85781.6|85723.9|27
1636415040000|2021-11-08 23:44:00|85785.5|85735.5|85798.8|85725.7|85802.4|85738.3|85784.5|85725.5|32
1636415050000|2021-11-08 23:44:10|85798.3|85726.6|85787.8|85737.8|85798.5|85737.8|85786|85723.9|13
1636415060000|2021-11-08 23:44:20|85798.7|85726.4|85787.6|85737.6|85798.8|85738.5|85786.4|85726.4|25
1636415070000|2021-11-08 23:44:30|85786.6|85736.6|85787.9|85737.9|85799.4|85739.9|85786.6|85729.1|14
1636415080000|2021-11-08 23:44:40|85787.5|85737.5|85786|85736|85799.2|85739.6|85785.5|85728.6|16
1636415090000|2021-11-08 23:44:50|85787.2|85737.2|85789.8|85739.8|85790.9|85740.9|85785.8|85735.8|15
1636415100000|2021-11-08 23:45:00|85788.9|85738.9|85791.6|85741.6|85808.2|85746.4|85788.5|85730.6|36
1636415110000|2021-11-08 23:45:10|85791.5|85741.5|85794.1|85744.1|85806.2|85745.6|85791.5|85733.1|21
1636415120000|2021-11-08 23:45:20|85792.2|85742.2|85794.5|85744.5|85802.4|85746.3|85792.2|85731.9|25
1636415130000|2021-11-08 23:45:30|85794.4|85744.4|85793.8|85743.8|85794.4|85744.4|85790.2|85740.2|15
1636415140000|2021-11-08 23:45:40|85793.6|85743.6|85789.5|85739.5|85806.6|85745.6|85789.5|85729.5|19
1636415150000|2021-11-08 23:45:50|85792.2|85742.2|85792.2|85742.2|85794.6|85744.6|85790.9|85740.9|17
1636415160000|2021-11-08 23:46:00|85791.4|85741.4|85791.6|85741.6|85806.7|85745.9|85790.7|85735.5|18
1636415170000|2021-11-08 23:46:10|85803.1|85732.6|85792.3|85742.3|85803.1|85743.4|85791.9|85732.6|16
1636415180000|2021-11-08 23:46:20|85792.2|85742.2|85794.6|85744.6|85804.4|85746.3|85792.2|85733.2|8
1636415190000|2021-11-08 23:46:30|85794.9|85744.9|85805.6|85734.8|85805.6|85745.8|85794.4|85734.8|17
1636415200000|2021-11-08 23:46:40|85795.3|85745.3|85791.9|85741.9|85802|85745.4|85791.4|85731.7|14
1636415210000|2021-11-08 23:46:50|85790.6|85740.6|85806.4|85735.6|85806.4|85743.3|85787.8|85735.6|22
1636415220000|2021-11-08 23:47:00|85803.7|85733.1|85792.8|85742.8|85804.7|85745.3|85792.2|85733.1|12
1636415230000|2021-11-08 23:47:10|85793.6|85743.6|85804.8|85734.8|85804.8|85744.8|85792|85730.3|13
1636415240000|2021-11-08 23:47:20|85794.9|85744.9|85791.8|85741.8|85803.7|85748.3|85789.9|85727.2|19
1636415250000|2021-11-08 23:47:30|85791.4|85741.4|85793.3|85743.3|85802.2|85744.4|85790.6|85731.4|7
1636415260000|2021-11-08 23:47:40|85793.9|85743.9|85793|85743|85803.3|85748|85790.2|85733.3|33
1636415270000|2021-11-08 23:47:50|85790.9|85740.9|85795|85745|85807.4|85748.3|85790.9|85733.8|45
1636415280000|2021-11-08 23:48:00|85795.4|85745.4|85796.6|85746.6|85806.9|85746.7|85794.2|85735.6|27
1636415290000|2021-11-08 23:48:10|85805.3|85734.6|85795.3|85745.3|85805.3|85745.7|85793.5|85733.9|17
1636415300000|2021-11-08 23:48:20|85795.5|85745.5|85794.1|85744.1|85796.4|85746.4|85793.6|85743.6|14
1636415310000|2021-11-08 23:48:30|85794.4|85744.4|85793.2|85743.2|85805.1|85744.4|85790.1|85729.3|26
1636415320000|2021-11-08 23:48:40|85793.4|85743.4|85792.6|85742.6|85794.2|85744.2|85792.4|85742.4|15
1636415330000|2021-11-08 23:48:50|85793|85743|85793.7|85743.7|85803.6|85746.5|85792|85733.3|21
1636415340000|2021-11-08 23:49:00|85794|85744|85791.9|85741.9|85804.1|85744|85789.9|85729.4|17
1636415350000|2021-11-08 23:49:10|85793|85743|85796.3|85746.3|85796.3|85746.3|85790|85740|18
1636415360000|2021-11-08 23:49:20|85794.8|85744.8|85792.3|85742.3|85794.8|85744.8|85791|85741|13
1636415370000|2021-11-08 23:49:30|85792.2|85742.2|85797.1|85747.1|85797.1|85747.1|85790.1|85740.1|26
1636415380000|2021-11-08 23:49:40|85796.9|85746.9|85791.8|85741.8|85801.5|85746.9|85791.8|85730.8|14
1636415390000|2021-11-08 23:49:50|85791.9|85741.9|85793.9|85743.9|85796.8|85746.8|85791.2|85741.2|13
1636415400000|2021-11-08 23:50:00|85794.1|85744.1|85794.1|85744.1|85795.8|85745.8|85789.4|85739.4|28
1636415410000|2021-11-08 23:50:10|85791.4|85741.4|85789.7|85739.7|85792.7|85742.7|85788.6|85738.6|23
1636415420000|2021-11-08 23:50:20|85790.1|85740.1|85789.8|85739.8|85793.8|85743.8|85789.8|85739.8|8
1636415430000|2021-11-08 23:50:30|85789.9|85739.9|85791.7|85741.7|85791.7|85741.7|85789.9|85739.9|10
1636415440000|2021-11-08 23:50:40|85788.6|85738.6|85786.7|85736.7|85788.9|85738.9|85786.7|85736.7|10
1636415450000|2021-11-08 23:50:50|85786.6|85736.6|85790.5|85740.5|85803.1|85745|85782.7|85730.8|27
1636415460000|2021-11-08 23:51:00|85791|85741|85790.1|85740.1|85800.9|85741|85788.6|85726.1|23
1636415470000|2021-11-08 23:51:10|85790.6|85740.6|85791.9|85741.9|85791.9|85741.9|85789.4|85739.4|9
1636415480000|2021-11-08 23:51:20|85791.6|85741.6|85792.1|85742.1|85792.8|85742.8|85791.6|85741.6|10
1636415490000|2021-11-08 23:51:30|85793.3|85743.3|85788.1|85738.1|85796.1|85746.1|85788.1|85738.1|10
1636415500000|2021-11-08 23:51:40|85788.6|85738.6|85789.6|85739.6|85790.8|85740.8|85785.2|85735.2|21
1636415510000|2021-11-08 23:51:50|85790.1|85740.1|85794.9|85744.9|85796.6|85746.6|85788.4|85738.4|27
1636415520000|2021-11-08 23:52:00|85795.8|85745.8|85792.1|85742.1|85795.8|85745.8|85786.8|85736.8|16
1636415530000|2021-11-08 23:52:10|85789.1|85739.1|85791.9|85741.9|85794.9|85744.9|85788.5|85738.5|17
1636415540000|2021-11-08 23:52:20|85792.9|85742.9|85789.7|85739.7|85794.8|85744.8|85789|85739|35
1636415550000|2021-11-08 23:52:30|85789.8|85739.8|85792.3|85742.3|85801.1|85742.8|85787|85730.6|57
1636415560000|2021-11-08 23:52:40|85792.2|85742.2|85792.9|85742.9|85802.8|85744|85789.5|85731.5|39
1636415570000|2021-11-08 23:52:50|85792.5|85742.5|85790.5|85740.5|85793.1|85743.1|85790.4|85740.4|23
1636415580000|2021-11-08 23:53:00|85790.8|85740.8|85791.9|85741.9|85801.1|85741.9|85789.9|85730.7|18
1636415590000|2021-11-08 23:53:10|85791.7|85741.7|85791.4|85741.4|85791.7|85741.7|85790.8|85740.8|9
1636415600000|2021-11-08 23:53:20|85788.7|85738.7|85791.3|85741.3|85793.4|85743.4|85788.7|85738.7|19
1636415610000|2021-11-08 23:53:30|85791.1|85741.1|85789.8|85739.8|85792.1|85742.1|85788.5|85738.5|25
1636415620000|2021-11-08 23:53:40|85789.9|85739.9|85789.9|85739.9|85792.9|85742.9|85789.8|85739.8|20
1636415630000|2021-11-08 23:53:50|85790|85740|85792.4|85742.4|85792.6|85742.6|85790|85740|13
1636415640000|2021-11-08 23:54:00|85791.8|85741.8|85791.4|85741.4|85795|85745|85787.4|85737.4|15
1636415650000|2021-11-08 23:54:10|85792.9|85742.9|85788.5|85738.5|85792.9|85742.9|85788.5|85738.5|9
1636415660000|2021-11-08 23:54:20|85788|85738|85790|85740|85807.4|85743.7|85788|85729.8|18
1636415670000|2021-11-08 23:54:30|85791.4|85741.4|85791.9|85741.9|85792.8|85742.8|85787.2|85737.2|19
1636415680000|2021-11-08 23:54:40|85791.4|85741.4|85789.7|85739.7|85791.4|85741.4|85789|85739|16
1636415690000|2021-11-08 23:54:50|85789.8|85739.8|85791.6|85741.6|85793.8|85743.8|85789.7|85739.7|30
1636415700000|2021-11-08 23:55:00|85791.7|85741.7|85788|85738|85792.6|85742.6|85787.4|85737.4|32
1636415710000|2021-11-08 23:55:10|85788.5|85738.5|85789.6|85739.6|85790.3|85740.3|85787.2|85737.2|19
1636415720000|2021-11-08 23:55:20|85789.8|85739.8|85790.1|85740.1|85792.3|85742.3|85787.8|85737.8|16
1636415730000|2021-11-08 23:55:30|85791.4|85741.4|85785.8|85735.8|85792.4|85742.4|85785.8|85735.8|7
1636415740000|2021-11-08 23:55:40|85788.1|85738.1|85792|85742|85792.7|85742.7|85788.1|85738.1|6
1636415750000|2021-11-08 23:55:50|85791.1|85741.1|85791.6|85741.6|85792|85742|85791.1|85741.1|5
1636415760000|2021-11-08 23:56:00|85805.9|85729.8|85793.8|85743.8|85805.9|85746.1|85788.2|85729.8|20
1636415770000|2021-11-08 23:56:10|85793.3|85743.3|85797.4|85747.4|85806.1|85747.6|85792.3|85733.8|26
1636415780000|2021-11-08 23:56:20|85795.2|85745.2|85792.2|85742.2|85805.6|85745.2|85792.2|85734.4|18
1636415790000|2021-11-08 23:56:30|85792.1|85742.1|85791.1|85741.1|85792.1|85742.1|85789.3|85739.3|9
1636415800000|2021-11-08 23:56:40|85791.8|85741.8|85807.9|85733.2|85807.9|85741.8|85789.7|85733.2|9
1636415810000|2021-11-08 23:56:50|85794.8|85744.8|85795.4|85745.4|85796.6|85746.6|85793.3|85743.3|11
1636415820000|2021-11-08 23:57:00|85795.5|85745.5|85796.6|85746.6|85797.9|85747.9|85795.5|85745.5|36
1636415830000|2021-11-08 23:57:10|85796.5|85746.5|85795.7|85745.7|85797.1|85747.1|85794.8|85744.8|34
1636415840000|2021-11-08 23:57:20|85795.8|85745.8|85790.7|85740.7|85797.3|85747.3|85790.7|85740.7|21
1636415850000|2021-11-08 23:57:30|85790.1|85740.1|85789.7|85739.7|85791.6|85741.6|85787.8|85737.8|17
1636415860000|2021-11-08 23:57:40|85789.6|85739.6|85807|85733.4|85811|85747.3|85789.6|85733.4|11
1636415870000|2021-11-08 23:57:50|85795.3|85745.3|85795.5|85745.5|85796.1|85746.1|85794.6|85744.6|12
1636415880000|2021-11-08 23:58:00|85805.7|85735.1|85796.8|85746.8|85809.5|85747|85796.3|85734.1|8
1636415890000|2021-11-08 23:58:10|85795.9|85745.9|85794.9|85744.9|85806.8|85746.3|85794.9|85735|10
1636415900000|2021-11-08 23:58:20|85795|85745|85791.4|85741.4|85795|85745|85789.1|85739.1|9
1636415910000|2021-11-08 23:58:30|85790.3|85740.3|85796|85746|85807.3|85746|85790.3|85737|9
1636415920000|2021-11-08 23:58:40|85795.7|85745.7|85792.4|85742.4|85795.7|85745.7|85787.3|85737.3|15
1636415930000|2021-11-08 23:58:50|85792.8|85742.8|85787.7|85737.7|85794.3|85744.3|85787.2|85737.2|20
1636415940000|2021-11-08 23:59:00|85789.1|85739.1|85789.3|85739.3|85803.4|85742.7|85787.7|85727.4|25
1636415950000|2021-11-08 23:59:10|85790.1|85740.1|85788.5|85738.5|85799.8|85740.1|85788.4|85729.8|21
1636415960000|2021-11-08 23:59:20|85787.5|85737.5|85788.4|85738.4|85789.4|85739.4|85786.8|85736.8|23
1636415970000|2021-11-08 23:59:30|85788.5|85738.5|85786.6|85736.6|85797.3|85739.5|85782.3|85726.9|14
1636415980000|2021-11-08 23:59:40|85783.2|85733.2|85789.2|85739.2|85789.9|85739.9|85783.2|85733.2|13
1636415990000|2021-11-08 23:59:50|85788.3|85738.3|85799.6|85729.5|85799.6|85739.9|85785.3|85729.5|16
1636416000000|2021-11-09 00:00:00|85798.9|85728.5|85791.8|85741.8|85799.7|85742.9|85787.6|85726.2|39
1636416010000|2021-11-09 00:00:10|85791.9|85741.9|85796.9|85746.9|85797.4|85747.4|85791.4|85741.4|46
1636416020000|2021-11-09 00:00:20|85798.7|85748.7|85795|85745|85809.5|85749.5|85791.3|85737.9|56
1636416030000|2021-11-09 00:00:30|85795.2|85745.2|85793.1|85743.1|85795.2|85745.2|85790.5|85740.5|70
1636416040000|2021-11-09 00:00:40|85793.5|85743.5|85788.8|85738.8|85794.6|85744.6|85787.5|85737.5|68
1636416050000|2021-11-09 00:00:50|85787.9|85737.9|85786.3|85736.3|85789.4|85739.4|85781.5|85731.5|73
1636416060000|2021-11-09 00:01:00|85786.5|85736.5|85775.5|85725.5|85795.3|85736.5|85771.7|85717.5|73
1636416070000|2021-11-09 00:01:10|85775.9|85725.9|85772.5|85722.5|85778.6|85728.6|85770.5|85720.5|60
1636416080000|2021-11-09 00:01:20|85771.8|85721.8|85769|85719|85772.2|85722.2|85768.5|85718.5|44
1636416090000|2021-11-09 00:01:30|85768.9|85718.9|85769.9|85719.9|85772|85722|85768.7|85718.7|30
1636416100000|2021-11-09 00:01:40|85770|85720|85781.4|85707.5|85788.3|85725.2|85757.8|85693.5|61
1636416110000|2021-11-09 00:01:50|85779.8|85709|85769.5|85719.5|85784.7|85725.3|85767|85708.3|66
1636416120000|2021-11-09 00:02:00|85769.3|85719.3|85766|85716|85778.5|85719.9|85765|85708.5|43
1636416130000|2021-11-09 00:02:10|85766.3|85716.3|85763.9|85713.9|85767.1|85717.1|85763.6|85713.6|27
1636416140000|2021-11-09 00:02:20|85765|85715|85764.7|85714.7|85768.5|85718.5|85764.4|85714.4|24
1636416150000|2021-11-09 00:02:30|85765.5|85715.5|85766.2|85716.2|85770.7|85720.7|85759.5|85709.5|34
1636416160000|2021-11-09 00:02:40|85766.9|85716.9|85764.3|85714.3|85774.7|85719.5|85761.9|85704|35
1636416170000|2021-11-09 00:02:50|85765.8|85715.8|85765.6|85715.6|85768.8|85718.8|85763.6|85713.6|67
1636416180000|2021-11-09 00:03:00|85765.1|85715.1|85766.9|85716.9|85777.2|85720.8|85765|85707.1|55
1636416190000|2021-11-09 00:03:10|85767|85717|85770.6|85720.6|85770.8|85720.8|85766.6|85716.6|44
1636416200000|2021-11-09 00:03:20|85770.7|85720.7|85767.7|85717.7|85774.4|85724.4|85766.4|85716.4|47
1636416210000|2021-11-09 00:03:30|85771.3|85721.3|85766.7|85716.7|85774|85724|85766.1|85716.1|55
1636416220000|2021-11-09 00:03:40|85768|85718|85768.6|85718.6|85772.5|85722.5|85766.6|85716.6|29
1636416230000|2021-11-09 00:03:50|85767.6|85717.6|85768.9|85718.9|85769.5|85719.5|85767.2|85717.2|12
1636416240000|2021-11-09 00:04:00|85767.8|85717.8|85766.7|85716.7|85769.4|85719.4|85766.6|85716.6|13
1636416250000|2021-11-09 00:04:10|85767|85717|85766.8|85716.8|85772.2|85722.2|85763.9|85713.9|19
1636416260000|2021-11-09 00:04:20|85766.4|85716.4|85769.4|85719.4|85772.3|85722.3|85764.6|85714.6|34
1636416270000|2021-11-09 00:04:30|85769.9|85719.9|85772.9|85722.9|85775.6|85725.6|85768.6|85718.6|41
1636416280000|2021-11-09 00:04:40|85773.1|85723.1|85772.3|85722.3|85774.2|85724.2|85771.3|85721.3|46
1636416290000|2021-11-09 00:04:50|85772.2|85722.2|85772.2|85722.2|85773.2|85723.2|85770|85720|21
1636416300000|2021-11-09 00:05:00|85772.1|85722.1|85768.1|85718.1|85772.1|85722.1|85766.1|85716.1|56
1636416310000|2021-11-09 00:05:10|85768.2|85718.2|85766.6|85716.6|85769|85719|85765.8|85715.8|53
1636416320000|2021-11-09 00:05:20|85767|85717|85770.6|85720.6|85773.3|85723.3|85764.5|85714.5|70
1636416330000|2021-11-09 00:05:30|85769.3|85719.3|85768.7|85718.7|85771.4|85721.4|85768.2|85718.2|28
1636416340000|2021-11-09 00:05:40|85768.2|85718.2|85769.7|85719.7|85772.1|85722.1|85768.1|85718.1|38
1636416350000|2021-11-09 00:05:50|85769.8|85719.8|85767.1|85717.1|85770.7|85720.7|85766.3|85716.3|50
1636416360000|2021-11-09 00:06:00|85767.5|85717.5|85764.3|85714.3|85771.4|85721.4|85763.6|85713.6|37
1636416370000|2021-11-09 00:06:10|85765|85715|85763.5|85713.5|85766|85716|85758.2|85708.2|37
1636416380000|2021-11-09 00:06:20|85762.8|85712.8|85766|85716|85766.3|85716.3|85762.8|85712.8|17
1636416390000|2021-11-09 00:06:30|85764|85714|85766.6|85716.6|85768.4|85718.4|85761.6|85711.6|29
1636416400000|2021-11-09 00:06:40|85766.5|85716.5|85768.1|85718.1|85769.1|85719.1|85764.6|85714.6|25
1636416410000|2021-11-09 00:06:50|85768|85718|85766.6|85716.6|85769.1|85719.1|85766.5|85716.5|33
1636416420000|2021-11-09 00:07:00|85766.5|85716.5|85769.7|85719.7|85771|85721|85766|85716|46
1636416430000|2021-11-09 00:07:10|85769.9|85719.9|85771|85721|85771|85721|85768.5|85718.5|16
1636416440000|2021-11-09 00:07:20|85771.4|85721.4|85774.5|85724.5|85777.1|85727.1|85767.5|85717.5|49
1636416450000|2021-11-09 00:07:30|85776.4|85726.4|85775.6|85725.6|85776.5|85726.5|85775|85725|20
1636416460000|2021-11-09 00:07:40|85775.4|85725.4|85780.9|85730.9|85784.6|85734.6|85775.4|85725.4|38
1636416470000|2021-11-09 00:07:50|85781.3|85731.3|85778.5|85728.5|85781.3|85731.3|85776.6|85726.6|35
1636416480000|2021-11-09 00:08:00|85778.6|85728.6|85775.3|85725.3|85780|85730|85775.3|85725.3|17
1636416490000|2021-11-09 00:08:10|85775.2|85725.2|85776.5|85726.5|85776.5|85726.5|85772.7|85722.7|30
1636416500000|2021-11-09 00:08:20|85776.1|85726.1|85776.2|85726.2|85781.7|85731.7|85773.5|85723.5|33
1636416510000|2021-11-09 00:08:30|85773.7|85723.7|85778|85728|85780.1|85730.1|85772.7|85722.7|28
1636416520000|2021-11-09 00:08:40|85778.3|85728.3|85778.5|85728.5|85778.6|85728.6|85775.2|85725.2|27
1636416530000|2021-11-09 00:08:50|85778|85728|85782.6|85732.6|85782.6|85732.6|85775.5|85725.5|37
1636416540000|2021-11-09 00:09:00|85782.7|85732.7|85779.4|85729.4|85782.7|85732.7|85779|85729|35
1636416550000|2021-11-09 00:09:10|85779.8|85729.8|85778.6|85728.6|85781|85731|85777.9|85727.9|34
1636416560000|2021-11-09 00:09:20|85777.9|85727.9|85779.3|85729.3|85779.6|85729.6|85777.8|85727.8|20
1636416570000|2021-11-09 00:09:30|85779.6|85729.6|85778.9|85728.9|85781.2|85731.2|85778.3|85728.3|26
1636416580000|2021-11-09 00:09:40|85780.1|85730.1|85782.7|85732.7|85782.7|85732.7|85779|85729|19
1636416590000|2021-11-09 00:09:50|85783.1|85733.1|85784.4|85734.4|85785.3|85735.3|85779.6|85729.6|29
1636416600000|2021-11-09 00:10:00|85784.7|85734.7|85783.4|85733.4|85784.8|85734.8|85782.6|85732.6|23
1636416610000|2021-11-09 00:10:10|85782.6|85732.6|85784.3|85734.3|85784.3|85734.3|85782.1|85732.1|28
1636416620000|2021-11-09 00:10:20|85784.2|85734.2|85782.6|85732.6|85786|85736|85782.6|85732.6|27
1636416630000|2021-11-09 00:10:30|85782.7|85732.7|85784.7|85734.7|85785.6|85735.6|85782.1|85732.1|24
1636416640000|2021-11-09 00:10:40|85785.3|85735.3|85787.8|85737.8|85789.9|85739.9|85784.2|85734.2|34
1636416650000|2021-11-09 00:10:50|85787.9|85737.9|85790.5|85740.5|85790.6|85740.6|85785.4|85735.4|43
1636416660000|2021-11-09 00:11:00|85791.1|85741.1|85788|85738|85791.2|85741.2|85787.7|85737.7|36
1636416670000|2021-11-09 00:11:10|85787.9|85737.9|85786.9|85736.9|85787.9|85737.9|85786.2|85736.2|12
1636416680000|2021-11-09 00:11:20|85784|85734|85788|85738|85790.3|85740.3|85783.8|85733.8|17
1636416690000|2021-11-09 00:11:30|85787.8|85737.8|85789.7|85739.7|85790|85740|85786.4|85736.4|24
1636416700000|2021-11-09 00:11:40|85790.2|85740.2|85791.4|85741.4|85792.3|85742.3|85789.6|85739.6|23
1636416710000|2021-11-09 00:11:50|85790.4|85740.4|85791.2|85741.2|85793.2|85743.2|85790.1|85740.1|24
1636416720000|2021-11-09 00:12:00|85791|85741|85786.5|85736.5|85791|85741|85786.5|85736.5|22
1636416730000|2021-11-09 00:12:10|85787.2|85737.2|85786.3|85736.3|85787.7|85737.7|85786|85736|18
1636416740000|2021-11-09 00:12:20|85786.4|85736.4|85788.7|85738.7|85790|85740|85785.7|85735.7|20
1636416750000|2021-11-09 00:12:30|85788.5|85738.5|85787.7|85737.7|85788.8|85738.8|85787.6|85737.6|17
1636416760000|2021-11-09 00:12:40|85787.9|85737.9|85782.5|85732.5|85790.7|85740.7|85780.9|85730.9|45
1636416770000|2021-11-09 00:12:50|85782.7|85732.7|85782.9|85732.9|85785|85735|85782.2|85732.2|24
1636416780000|2021-11-09 00:13:00|85783.1|85733.1|85785.1|85735.1|85785.9|85735.9|85782.7|85732.7|18
1636416790000|2021-11-09 00:13:10|85785.2|85735.2|85784.9|85734.9|85785.9|85735.9|85784.1|85734.1|13
1636416800000|2021-11-09 00:13:20|85781.8|85731.8|85782|85732|85784.4|85734.4|85781.7|85731.7|14
1636416810000|2021-11-09 00:13:30|85782.2|85732.2|85785.9|85735.9|85786.5|85736.5|85782.1|85732.1|11
1636416820000|2021-11-09 00:13:40|85785.2|85735.2|85782.9|85732.9|85785.3|85735.3|85781.7|85731.7|18
1636416830000|2021-11-09 00:13:50|85783.2|85733.2|85785.1|85735.1|85787.8|85737.8|85781.5|85731.5|24
1636416840000|2021-11-09 00:14:00|85786.1|85736.1|85785.1|85735.1|85787.1|85737.1|85782.8|85732.8|23
1636416850000|2021-11-09 00:14:10|85785.2|85735.2|85785.5|85735.5|85786.7|85736.7|85781.7|85731.7|19
1636416860000|2021-11-09 00:14:20|85784.9|85734.9|85783.6|85733.6|85784.9|85734.9|85782.1|85732.1|22
1636416870000|2021-11-09 00:14:30|85784.6|85734.6|85782.9|85732.9|85786.3|85736.3|85782.5|85732.5|11
1636416880000|2021-11-09 00:14:40|85782.2|85732.2|85781.2|85731.2|85783.3|85733.3|85780.3|85730.3|16
1636416890000|2021-11-09 00:14:50|85778.3|85728.3|85783.4|85733.4|85784.5|85734.5|85778.3|85728.3|24
1636416900000|2021-11-09 00:15:00|85783.8|85733.8|85788.8|85738.8|85789.4|85739.4|85782.9|85732.9|42
1636416910000|2021-11-09 00:15:10|85785.8|85735.8|85786.2|85736.2|85786.7|85736.7|85785.2|85735.2|22
1636416920000|2021-11-09 00:15:20|85786.6|85736.6|85787.7|85737.7|85789|85739|85786.6|85736.6|21
1636416930000|2021-11-09 00:15:30|85787.2|85737.2|85787.6|85737.6|85789.2|85739.2|85784.5|85734.5|22
1636416940000|2021-11-09 00:15:40|85787.4|85737.4|85787.6|85737.6|85787.9|85737.9|85784.5|85734.5|26
1636416950000|2021-11-09 00:15:50|85785.6|85735.6|85789.8|85739.8|85793.3|85743.3|85785.6|85735.6|40
1636416960000|2021-11-09 00:16:00|85790.6|85740.6|85793.3|85743.3|85794.5|85744.5|85790.4|85740.4|25
1636416970000|2021-11-09 00:16:10|85793.1|85743.1|85794|85744|85794.2|85744.2|85791.5|85741.5|24
1636416980000|2021-11-09 00:16:20|85793.2|85743.2|85802.2|85752.2|85804.1|85754.1|85789.8|85739.8|33
1636416990000|2021-11-09 00:16:30|85799.6|85749.6|85801.6|85751.6|85812.8|85757.9|85798|85733.1|43
1636417000000|2021-11-09 00:16:40|85802.5|85752.5|85799.4|85749.4|85802.6|85752.6|85797.3|85747.3|35
1636417010000|2021-11-09 00:16:50|85799.5|85749.5|85798.8|85748.8|85801.1|85751.1|85794.5|85744.5|43
1636417020000|2021-11-09 00:17:00|85796.7|85746.7|85798.4|85748.4|85800.1|85750.1|85791.1|85741.1|48
1636417030000|2021-11-09 00:17:10|85798.6|85748.6|85800.8|85750.8|85804|85754|85796.2|85746.2|33
1636417040000|2021-11-09 00:17:20|85802.1|85752.1|85805.4|85755.4|85809.1|85759.1|85801.1|85751.1|38
1636417050000|2021-11-09 00:17:30|85805.5|85755.5|85807.2|85757.2|85809.1|85759.1|85802.8|85752.8|36
1636417060000|2021-11-09 00:17:40|85807|85757|85808.8|85758.8|85810.6|85760.6|85805.7|85755.7|35
1636417070000|2021-11-09 00:17:50|85808.9|85758.9|85808.3|85758.3|85809|85759|85806.7|85756.7|25
1636417080000|2021-11-09 00:18:00|85809.4|85759.4|85810|85760|85811.4|85761.4|85806.6|85756.6|35
1636417090000|2021-11-09 00:18:10|85810.5|85760.5|85809.7|85759.7|85811|85761|85805.8|85755.8|31
1636417100000|2021-11-09 00:18:20|85809.8|85759.8|85811.3|85761.3|85812.1|85762.1|85807.5|85757.5|24
1636417110000|2021-11-09 00:18:30|85811.2|85761.2|85810.4|85760.4|85812.8|85762.8|85807.8|85757.8|47
1636417120000|2021-11-09 00:18:40|85810|85760|85812.2|85762.2|85813|85763|85809.4|85759.4|34
1636417130000|2021-11-09 00:18:50|85812.1|85762.1|85809.6|85759.6|85814.2|85764.2|85809.4|85759.4|29
1636417140000|2021-11-09 00:19:00|85809.3|85759.3|85807.5|85757.5|85813.3|85763.3|85807.5|85757.5|41
1636417150000|2021-11-09 00:19:10|85807.3|85757.3|85807.9|85757.9|85808.1|85758.1|85806.3|85756.3|26
1636417160000|2021-11-09 00:19:20|85808.9|85758.9|85809.5|85759.5|85811|85761|85807|85757|27
1636417170000|2021-11-09 00:19:30|85809.8|85759.8|85809.4|85759.4|85811.3|85761.3|85804.5|85754.5|37
1636417180000|2021-11-09 00:19:40|85808.4|85758.4|85810.6|85760.6|85810.6|85760.6|85806.1|85756.1|21
1636417190000|2021-11-09 00:19:50|85808.5|85758.5|85807.7|85757.7|85810.1|85760.1|85807.7|85757.7|15
1636417200000|2021-11-09 00:20:00|85808.5|85758.5|85809.8|85759.8|85810.5|85760.5|85806.6|85756.6|25
1636417210000|2021-11-09 00:20:10|85812.8|85762.8|85809.4|85759.4|85812.8|85762.8|85807.6|85757.6|31
1636417220000|2021-11-09 00:20:20|85810|85760|85809.3|85759.3|85811.3|85761.3|85807.8|85757.8|48
1636417230000|2021-11-09 00:20:30|85809.2|85759.2|85809.3|85759.3|85810.7|85760.7|85808.5|85758.5|27
1636417240000|2021-11-09 00:20:40|85808.7|85758.7|85809|85759|85809.8|85759.8|85808.1|85758.1|27
1636417250000|2021-11-09 00:20:50|85808.2|85758.2|85810.4|85760.4|85810.9|85760.9|85808.2|85758.2|20
1636417260000|2021-11-09 00:21:00|85808|85758|85812|85762|85812|85762|85805.3|85755.3|36
1636417270000|2021-11-09 00:21:10|85811.6|85761.6|85809.1|85759.1|85813.3|85763.3|85808.5|85758.5|72
1636417280000|2021-11-09 00:21:20|85808.9|85758.9|85809.9|85759.9|85811.9|85761.9|85806.9|85756.9|31
1636417290000|2021-11-09 00:21:30|85809.8|85759.8|85808.1|85758.1|85811.4|85761.4|85808.1|85758.1|36
1636417300000|2021-11-09 00:21:40|85809.2|85759.2|85811.3|85761.3|85812|85762|85809.2|85759.2|22
1636417310000|2021-11-09 00:21:50|85810.2|85760.2|85806.7|85756.7|85813.8|85763.8|85806.1|85756.1|29
1636417320000|2021-11-09 00:22:00|85804.8|85754.8|85812.1|85762.1|85822|85763|85804|85746.5|27
1636417330000|2021-11-09 00:22:10|85813.1|85763.1|85813.8|85763.8|85816|85766|85811.4|85761.4|35
1636417340000|2021-11-09 00:22:20|85814.1|85764.1|85814.7|85764.7|85815.1|85765.1|85812.1|85762.1|47
1636417350000|2021-11-09 00:22:30|85814|85764|85811.3|85761.3|85816|85766|85811.3|85761.3|25
1636417360000|2021-11-09 00:22:40|85811.4|85761.4|85800.1|85750.1|85812.3|85761.9|85800.1|85742.1|48
1636417370000|2021-11-09 00:22:50|85797.6|85747.6|85799.5|85749.5|85804|85754|85797.6|85747.6|29
1636417380000|2021-11-09 00:23:00|85800.6|85750.6|85798.7|85748.7|85804.5|85754.5|85798.7|85748.7|29
1636417390000|2021-11-09 00:23:10|85798.6|85748.6|85798.4|85748.4|85799.8|85749.8|85798|85748|12
1636417400000|2021-11-09 00:23:20|85799|85749|85799.3|85749.3|85801.2|85751.2|85797.2|85747.2|13
1636417410000|2021-11-09 00:23:30|85800.2|85750.2|85799.2|85749.2|85801.4|85751.4|85799.2|85749.2|7
1636417420000|2021-11-09 00:23:40|85796.9|85746.9|85805.7|85755.7|85809.6|85759.6|85796.5|85746.5|15
1636417430000|2021-11-09 00:23:50|85804.3|85754.3|85799.2|85749.2|85813.6|85754.3|85798.9|85743.2|16
1636417440000|2021-11-09 00:24:00|85799|85749|85758.1|85708.1|85799.5|85749.5|85757.3|85698.3|37
1636417450000|2021-11-09 00:24:10|85754.3|85704.3|85756.1|85706.1|85764.4|85714.4|85754.3|85704.3|48
1636417460000|2021-11-09 00:24:20|85757.3|85707.3|85762.3|85712.3|85767.1|85717.1|85756.2|85706.2|31
1636417470000|2021-11-09 00:24:30|85763.5|85713.5|85760.9|85710.9|85765.1|85715.1|85760|85710|24
1636417480000|2021-11-09 00:24:40|85759.5|85709.5|85762.5|85712.5|85765|85715|85755.3|85705.3|28
1636417490000|2021-11-09 00:24:50|85762.2|85712.2|85759.5|85709.5|85764.7|85714.7|85759.2|85709.2|27
1636417500000|2021-11-09 00:25:00|85762.2|85712.2|85765.7|85715.7|85766.6|85716.6|85761.2|85711.2|30
1636417510000|2021-11-09 00:25:10|85766.2|85716.2|85762.9|85712.9|85768.2|85718.2|85762.6|85712.6|31
1636417520000|2021-11-09 00:25:20|85766.8|85716.8|85769.7|85719.7|85771.7|85721.7|85766.8|85716.8|36
1636417530000|2021-11-09 00:25:30|85770.8|85720.8|85770.3|85720.3|85772.3|85722.3|85765.6|85715.6|14
1636417540000|2021-11-09 00:25:40|85770.5|85720.5|85763.7|85713.7|85771.2|85721.2|85760.8|85710.8|24
1636417550000|2021-11-09 00:25:50|85761.5|85711.5|85762.8|85712.8|85764.2|85714.2|85758.7|85708.7|32
1636417560000|2021-11-09 00:26:00|85763.1|85713.1|85761.8|85711.8|85766.7|85716.7|85761.7|85711.7|35
1636417570000|2021-11-09 00:26:10|85761.4|85711.4|85763|85713|85764.3|85714.3|85758.9|85708.9|40
1636417580000|2021-11-09 00:26:20|85761.8|85711.8|85765.3|85715.3|85765.3|85715.3|85760|85710|33
1636417590000|2021-11-09 00:26:30|85764.9|85714.9|85754.7|85704.7|85766.5|85715.9|85753.1|85690.8|40
1636417600000|2021-11-09 00:26:40|85755.6|85705.6|85786.3|85736.3|85795.7|85736.6|85744.1|85689.9|54
1636417610000|2021-11-09 00:26:50|85784.6|85734.6|85784.7|85734.7|85785.5|85735.5|85779.9|85729.9|21
1636417620000|2021-11-09 00:27:00|85784.9|85734.9|85784|85734|85786|85736|85781|85731|26
1636417630000|2021-11-09 00:27:10|85784.1|85734.1|85784.4|85734.4|85784.8|85734.8|85782.1|85732.1|17
1636417640000|2021-11-09 00:27:20|85784.6|85734.6|85786.4|85736.4|85786.5|85736.5|85782.3|85732.3|35
1636417650000|2021-11-09 00:27:30|85786.2|85736.2|85783|85733|85786.2|85736.2|85781.8|85731.8|23
1636417660000|2021-11-09 00:27:40|85783.5|85733.5|85784.2|85734.2|85785.8|85735.8|85783|85733|14
1636417670000|2021-11-09 00:27:50|85783|85733|85782.3|85732.3|85785.7|85735.7|85780.6|85730.6|38
1636417680000|2021-11-09 00:28:00|85783.3|85733.3|85782|85732|85784|85734|85780.1|85730.1|36
1636417690000|2021-11-09 00:28:10|85781.9|85731.9|85783|85733|85783|85733|85780|85730|23
1636417700000|2021-11-09 00:28:20|85783.1|85733.1|85783.6|85733.6|85784.5|85734.5|85780.9|85730.9|25
1636417710000|2021-11-09 00:28:30|85784.4|85734.4|85785.5|85735.5|85785.9|85735.9|85782|85732|21
1636417720000|2021-11-09 00:28:40|85785.4|85735.4|85786.4|85736.4|85787.7|85737.7|85783.3|85733.3|29
1636417730000|2021-11-09 00:28:50|85785.7|85735.7|85784.9|85734.9|85788.6|85738.6|85784.6|85734.6|26
1636417740000|2021-11-09 00:29:00|85785|85735|85785.5|85735.5|85787.7|85737.7|85785|85735|30
1636417750000|2021-11-09 00:29:10|85786.4|85736.4|85790.8|85740.8|85795.3|85745.3|85785.9|85735.9|47
1636417760000|2021-11-09 00:29:20|85791|85741|85794.1|85744.1|85794.3|85744.3|85789.5|85739.5|37
1636417770000|2021-11-09 00:29:30|85794.4|85744.4|85793.2|85743.2|85797|85747|85791.7|85741.7|49
1636417780000|2021-11-09 00:29:40|85794.1|85744.1|85795|85745|85795.7|85745.7|85789.7|85739.7|46
1636417790000|2021-11-09 00:29:50|85793.5|85743.5|85796.2|85746.2|85797.6|85747.6|85793.5|85743.5|30
1636417800000|2021-11-09 00:30:00|85795.9|85745.9|85768.8|85718.8|85800.8|85750.8|85768.4|85690.5|55
1636417810000|2021-11-09 00:30:10|85769.7|85719.7|85779.8|85729.8|85784|85734|85769.6|85719.6|61
1636417820000|2021-11-09 00:30:20|85776.5|85726.5|85783.7|85733.7|85795.5|85735.3|85776.5|85719.5|41
1636417830000|2021-11-09 00:30:30|85784.1|85734.1|85784.6|85734.6|85785|85735|85783.6|85733.6|18
1636417840000|2021-11-09 00:30:40|85784.5|85734.5|85782.6|85732.6|85784.5|85734.5|85780.9|85730.9|28
1636417850000|2021-11-09 00:30:50|85783.2|85733.2|85782.3|85732.3|85783.2|85733.2|85779.7|85729.7|32
1636417860000|2021-11-09 00:31:00|85781.9|85731.9|85781.8|85731.8|85782.5|85732.5|85781|85731|24
1636417870000|2021-11-09 00:31:10|85781.7|85731.7|85782.1|85732.1|85783|85733|85780.5|85730.5|41
1636417880000|2021-11-09 00:31:20|85782.6|85732.6|85784.6|85734.6|85785.4|85735.4|85782.1|85732.1|51
1636417890000|2021-11-09 00:31:30|85784.7|85734.7|85786.5|85736.5|85786.5|85736.5|85784.7|85734.7|35
1636417900000|2021-11-09 00:31:40|85786.9|85736.9|85785.4|85735.4|85787.4|85737.4|85784.5|85734.5|48
1636417910000|2021-11-09 00:31:50|85785.1|85735.1|85783.5|85733.5|85785.2|85735.2|85782.7|85732.7|44
1636417920000|2021-11-09 00:32:00|85783.9|85733.9|85788.3|85738.3|85788.3|85738.3|85782.9|85732.9|43
1636417930000|2021-11-09 00:32:10|85787.6|85737.6|85787.8|85737.8|85788.7|85738.7|85786.6|85736.6|25
1636417940000|2021-11-09 00:32:20|85787.7|85737.7|85790.7|85740.7|85791.3|85741.3|85787.7|85737.7|43
1636417950000|2021-11-09 00:32:30|85790.3|85740.3|85790.2|85740.2|85790.6|85740.6|85789.6|85739.6|15
1636417960000|2021-11-09 00:32:40|85790.9|85740.9|85791|85741|85791|85741|85790|85740|9
1636417970000|2021-11-09 00:32:50|85791.2|85741.2|85790.6|85740.6|85791.9|85741.9|85790.6|85740.6|9
1636417980000|2021-11-09 00:33:00|85790.5|85740.5|85791.5|85741.5|85791.6|85741.6|85790.5|85740.5|19
1636417990000|2021-11-09 00:33:10|85791.2|85741.2|85790.2|85740.2|85791.5|85741.5|85790.2|85740.2|6
1636418000000|2021-11-09 00:33:20|85790.7|85740.7|85790.8|85740.8|85791.4|85741.4|85790.1|85740.1|30
1636418010000|2021-11-09 00:33:30|85790.9|85740.9|85790.9|85740.9|85792.2|85742.2|85790.9|85740.9|20
1636418020000|2021-11-09 00:33:40|85790.8|85740.8|85791.9|85741.9|85791.9|85741.9|85790.8|85740.8|15
1636418030000|2021-11-09 00:33:50|85791.8|85741.8|85789.8|85739.8|85791.9|85741.9|85789.8|85739.8|34
1636418040000|2021-11-09 00:34:00|85789.6|85739.6|85790.6|85740.6|85790.9|85740.9|85789.6|85739.6|28
1636418050000|2021-11-09 00:34:10|85790.8|85740.8|85791.2|85741.2|85791.2|85741.2|85789.9|85739.9|27
1636418060000|2021-11-09 00:34:20|85791|85741|85790.1|85740.1|85791|85741|85789.7|85739.7|15
1636418070000|2021-11-09 00:34:30|85790.7|85740.7|85792.1|85742.1|85792.8|85742.8|85790.4|85740.4|23
1636418080000|2021-11-09 00:34:40|85792.2|85742.2|85792.6|85742.6|85792.8|85742.8|85791.7|85741.7|15
1636418090000|2021-11-09 00:34:50|85792.4|85742.4|85794.2|85744.2|85794.2|85744.2|85792.2|85742.2|19
1636418100000|2021-11-09 00:35:00|85793.2|85743.2|85794.9|85744.9|85795.5|85745.5|85793.2|85743.2|36
1636418110000|2021-11-09 00:35:10|85794.8|85744.8|85795.3|85745.3|85795.7|85745.7|85794.7|85744.7|20
1636418120000|2021-11-09 00:35:20|85795.2|85745.2|85795.6|85745.6|85795.6|85745.6|85793.9|85743.9|14
1636418130000|2021-11-09 00:35:30|85795.9|85745.9|85795.8|85745.8|85796.1|85746.1|85794.3|85744.3|15
1636418140000|2021-11-09 00:35:40|85795.9|85745.9|85795.8|85745.8|85795.9|85745.9|85795.2|85745.2|24
1636418150000|2021-11-09 00:35:50|85795.6|85745.6|85797.2|85747.2|85800.2|85750.2|85794.4|85744.4|44
1636418160000|2021-11-09 00:36:00|85798.2|85748.2|85796.9|85746.9|85798.2|85748.2|85796.1|85746.1|38
1636418170000|2021-11-09 00:36:10|85797.5|85747.5|85797|85747|85797.5|85747.5|85796.7|85746.7|13
1636418180000|2021-11-09 00:36:20|85796.8|85746.8|85798.5|85748.5|85798.6|85748.6|85796.6|85746.6|18
1636418190000|2021-11-09 00:36:30|85798.2|85748.2|85798.2|85748.2|85798.5|85748.5|85797.8|85747.8|19
1636418200000|2021-11-09 00:36:40|85797.4|85747.4|85797.5|85747.5|85798.6|85748.6|85797.2|85747.2|17
1636418210000|2021-11-09 00:36:50|85797.8|85747.8|85797.8|85747.8|85798.3|85748.3|85797.4|85747.4|11
1636418220000|2021-11-09 00:37:00|85798|85748|85798.3|85748.3|85801.9|85751.9|85798|85748|38
1636418230000|2021-11-09 00:37:10|85798.4|85748.4|85798.1|85748.1|85799|85749|85798|85748|17
1636418240000|2021-11-09 00:37:20|85798|85748|85797.7|85747.7|85798|85748|85794.9|85744.9|17
1636418250000|2021-11-09 00:37:30|85795.4|85745.4|85796.7|85746.7|85797.1|85747.1|85795.4|85745.4|14
1636418260000|2021-11-09 00:37:40|85797.1|85747.1|85797.5|85747.5|85797.5|85747.5|85796.5|85746.5|18
1636418270000|2021-11-09 00:37:50|85797.6|85747.6|85797.3|85747.3|85798.1|85748.1|85797.3|85747.3|15
1636418280000|2021-11-09 00:38:00|85797.2|85747.2|85797.2|85747.2|85797.3|85747.3|85797|85747|6
1636418290000|2021-11-09 00:38:10|85797.4|85747.4|85801.1|85751.1|85801.1|85751.1|85796.4|85746.4|14
1636418300000|2021-11-09 00:38:20|85800.9|85750.9|85797.6|85747.6|85800.9|85750.9|85797.2|85747.2|19
1636418310000|2021-11-09 00:38:30|85797.8|85747.8|85797.1|85747.1|85798|85748|85796.8|85746.8|25
1636418320000|2021-11-09 00:38:40|85797.2|85747.2|85797.9|85747.9|85798.1|85748.1|85797.2|85747.2|13
1636418330000|2021-11-09 00:38:50|85798.1|85748.1|85797.2|85747.2|85798.1|85748.1|85797.2|85747.2|13
1636418340000|2021-11-09 00:39:00|85797|85747|85797.2|85747.2|85797.2|85747.2|85795.6|85745.6|16
1636418350000|2021-11-09 00:39:10|85797|85747|85795.7|85745.7|85797|85747|85795.3|85745.3|8
1636418360000|2021-11-09 00:39:20|85795.9|85745.9|85795.6|85745.6|85795.9|85745.9|85795.4|85745.4|5
1636418370000|2021-11-09 00:39:30|85796.1|85746.1|85797.2|85747.2|85797.2|85747.2|85795.5|85745.5|9
1636418380000|2021-11-09 00:39:40|85797.6|85747.6|85796.6|85746.6|85797.6|85747.6|85796|85746|19
1636418390000|2021-11-09 00:39:50|85796.7|85746.7|85797.1|85747.1|85797.3|85747.3|85796.7|85746.7|6
1636418400000|2021-11-09 00:40:00|85797.2|85747.2|85797.3|85747.3|85797.3|85747.3|85796.3|85746.3|19
1636418410000|2021-11-09 00:40:10|85797.6|85747.6|85797.1|85747.1|85797.6|85747.6|85796.6|85746.6|7
1636418420000|2021-11-09 00:40:20|85796.9|85746.9|85797.1|85747.1|85797.3|85747.3|85796.9|85746.9|4
1636418430000|2021-11-09 00:40:30|85797.4|85747.4|85797.6|85747.6|85797.8|85747.8|85797.4|85747.4|10
1636418440000|2021-11-09 00:40:40|85797.7|85747.7|85796.6|85746.6|85798.1|85748.1|85796.3|85746.3|20
1636418450000|2021-11-09 00:40:50|85796.9|85746.9|85797.4|85747.4|85797.7|85747.7|85796.9|85746.9|11
1636418460000|2021-11-09 00:41:00|85797.5|85747.5|85797.8|85747.8|85798.2|85748.2|85797.5|85747.5|13
1636418470000|2021-11-09 00:41:10|85798.1|85748.1|85797.2|85747.2|85798.3|85748.3|85796.5|85746.5|13
1636418480000|2021-11-09 00:41:20|85796.3|85746.3|85796.5|85746.5|85797.4|85747.4|85796.2|85746.2|23
1636418490000|2021-11-09 00:41:30|85797.4|85747.4|85796.9|85746.9|85797.4|85747.4|85796.4|85746.4|17
1636418500000|2021-11-09 00:41:40|85797.1|85747.1|85796.9|85746.9|85797.2|85747.2|85796.3|85746.3|19
1636418510000|2021-11-09 00:41:50|85796.8|85746.8|85796.7|85746.7|85796.8|85746.8|85796.1|85746.1|13
1636418520000|2021-11-09 00:42:00|85796.8|85746.8|85796|85746|85796.8|85746.8|85796|85746|12
1636418530000|2021-11-09 00:42:10|85795.9|85745.9|85797|85747|85797.2|85747.2|85795.8|85745.8|13
1636418540000|2021-11-09 00:42:20|85797.5|85747.5|85797|85747|85797.9|85747.9|85796.6|85746.6|11
1636418550000|2021-11-09 00:42:30|85796.9|85746.9|85796.8|85746.8|85797.6|85747.6|85796.4|85746.4|14
1636418560000|2021-11-09 00:42:40|85797.1|85747.1|85797.1|85747.1|85797.6|85747.6|85796.5|85746.5|11
1636418570000|2021-11-09 00:42:50|85797.2|85747.2|85801.2|85751.2|85801.2|85751.2|85797.2|85747.2|15
1636418580000|2021-11-09 00:43:00|85801.1|85751.1|85804.5|85754.5|85804.9|85754.9|85800.5|85750.5|26
1636418590000|2021-11-09 00:43:10|85804.6|85754.6|85803.9|85753.9|85804.6|85754.6|85803.4|85753.4|16
1636418600000|2021-11-09 00:43:20|85803.7|85753.7|85803.3|85753.3|85804|85754|85803.3|85753.3|7
1636418610000|2021-11-09 00:43:30|85803.6|85753.6|85802.9|85752.9|85804.5|85754.5|85802.9|85752.9|21
1636418620000|2021-11-09 00:43:40|85803.7|85753.7|85801.8|85751.8|85803.7|85753.7|85801.7|85751.7|21
1636418630000|2021-11-09 00:43:50|85801.9|85751.9|85802.3|85752.3|85802.4|85752.4|85801.7|85751.7|8
1636418640000|2021-11-09 00:44:00|85802.2|85752.2|85805.3|85755.3|85805.3|85755.3|85802.2|85752.2|35
1636418650000|2021-11-09 00:44:10|85805.5|85755.5|85805.2|85755.2|85805.6|85755.6|85804.8|85754.8|8
1636418660000|2021-11-09 00:44:20|85805.1|85755.1|85806.7|85756.7|85806.9|85756.9|85804|85754|22
1636418670000|2021-11-09 00:44:30|85806.9|85756.9|85806.6|85756.6|85807.5|85757.5|85806.4|85756.4|15
1636418680000|2021-11-09 00:44:40|85807.5|85757.5|85805.3|85755.3|85807.7|85757.7|85805.3|85755.3|10
1636418690000|2021-11-09 00:44:50|85805.6|85755.6|85807.7|85757.7|85807.7|85757.7|85804.5|85754.5|13
1636418700000|2021-11-09 00:45:00|85807.8|85757.8|85807.9|85757.9|85808.1|85758.1|85806.6|85756.6|12
1636418710000|2021-11-09 00:45:10|85807.8|85757.8|85807.9|85757.9|85808.1|85758.1|85807.6|85757.6|10
1636418720000|2021-11-09 00:45:20|85807.6|85757.6|85807.7|85757.7|85807.9|85757.9|85807.1|85757.1|18
1636418730000|2021-11-09 00:45:30|85807.3|85757.3|85808.8|85758.8|85809.3|85759.3|85807.3|85757.3|29
1636418740000|2021-11-09 00:45:40|85808.9|85758.9|85809.2|85759.2|85809.2|85759.2|85808.8|85758.8|7
1636418750000|2021-11-09 00:45:50|85810|85760|85808.9|85758.9|85810|85760|85808.5|85758.5|8
1636418760000|2021-11-09 00:46:00|85808.8|85758.8|85807.9|85757.9|85809.1|85759.1|85807.8|85757.8|12
1636418770000|2021-11-09 00:46:10|85807.8|85757.8|85806.8|85756.8|85807.8|85757.8|85806.7|85756.7|11
1636418780000|2021-11-09 00:46:20|85807|85757|85806.1|85756.1|85807.7|85757.7|85805.6|85755.6|12
1636418790000|2021-11-09 00:46:30|85805.9|85755.9|85806.3|85756.3|85806.8|85756.8|85805.6|85755.6|12
1636418800000|2021-11-09 00:46:40|85806.2|85756.2|85805.2|85755.2|85806.9|85756.9|85805.2|85755.2|8
1636418810000|2021-11-09 00:46:50|85805.3|85755.3|85809|85759|85809.3|85759.3|85805.3|85755.3|18
1636418820000|2021-11-09 00:47:00|85808.5|85758.5|85809.6|85759.6|85809.7|85759.7|85808.5|85758.5|15
1636418830000|2021-11-09 00:47:10|85809.8|85759.8|85811.1|85761.1|85811.2|85761.2|85809.4|85759.4|22
1636418840000|2021-11-09 00:47:20|85810.8|85760.8|85812.5|85762.5|85812.5|85762.5|85810|85760|16
1636418850000|2021-11-09 00:47:30|85812.6|85762.6|85813.6|85763.6|85814.1|85764.1|85812.6|85762.6|22
1636418860000|2021-11-09 00:47:40|85813.8|85763.8|85809.9|85759.9|85814.5|85764.5|85809.9|85759.9|29
1636418870000|2021-11-09 00:47:50|85810.1|85760.1|85809.9|85759.9|85810.1|85760.1|85809.8|85759.8|4
1636418880000|2021-11-09 00:48:00|85810.5|85760.5|85809.8|85759.8|85810.5|85760.5|85809.2|85759.2|19
1636418890000|2021-11-09 00:48:10|85809.9|85759.9|85812.5|85762.5|85813.7|85763.7|85809.9|85759.9|27
1636418900000|2021-11-09 00:48:20|85812.7|85762.7|85811|85761|85813.1|85763.1|85810.7|85760.7|20
1636418910000|2021-11-09 00:48:30|85811.2|85761.2|85812.9|85762.9|85812.9|85762.9|85810.1|85760.1|22
1636418920000|2021-11-09 00:48:40|85812.8|85762.8|85813.5|85763.5|85813.8|85763.8|85812.8|85762.8|14
1636418930000|2021-11-09 00:48:50|85813.6|85763.6|85814.7|85764.7|85814.9|85764.9|85812.9|85762.9|22
1636418940000|2021-11-09 00:49:00|85816.8|85766.8|85816.4|85766.4|85817.7|85767.7|85815.6|85765.6|41
1636418950000|2021-11-09 00:49:10|85816.5|85766.5|85815.8|85765.8|85817.4|85767.4|85815.8|85765.8|18
1636418960000|2021-11-09 00:49:20|85815.9|85765.9|85817.2|85767.2|85817.2|85767.2|85815.7|85765.7|17
1636418970000|2021-11-09 00:49:30|85817.1|85767.1|85817.8|85767.8|85820.3|85770.3|85817|85767|40
1636418980000|2021-11-09 00:49:40|85817.4|85767.4|85813.9|85763.9|85817.5|85767.5|85813.9|85763.9|36
1636418990000|2021-11-09 00:49:50|85814.2|85764.2|85813.4|85763.4|85814.2|85764.2|85813|85763|19
1636419000000|2021-11-09 00:50:00|85813.6|85763.6|85812.7|85762.7|85813.8|85763.8|85812.7|85762.7|20
1636419010000|2021-11-09 00:50:10|85812.6|85762.6|85813|85763|85814.6|85764.6|85812.6|85762.6|30
1636419020000|2021-11-09 00:50:20|85812.9|85762.9|85812.6|85762.6|85813|85763|85812.2|85762.2|21
1636419030000|2021-11-09 00:50:30|85812.5|85762.5|85814.5|85764.5|85816.4|85766.4|85812.2|85762.2|42
1636419040000|2021-11-09 00:50:40|85814.9|85764.9|85815|85765|85815.6|85765.6|85814.9|85764.9|21
1636419050000|2021-11-09 00:50:50|85815.1|85765.1|85815.4|85765.4|85815.5|85765.5|85814.4|85764.4|13
1636419060000|2021-11-09 00:51:00|85815.7|85765.7|85816|85766|85816|85766|85814.9|85764.9|20
1636419070000|2021-11-09 00:51:10|85816.4|85766.4|85816.5|85766.5|85816.7|85766.7|85815.7|85765.7|14
1636419080000|2021-11-09 00:51:20|85816.6|85766.6|85819.4|85769.4|85819.5|85769.5|85816.6|85766.6|23
1636419090000|2021-11-09 00:51:30|85818.6|85768.6|85820.4|85770.4|85820.5|85770.5|85818.6|85768.6|12
1636419100000|2021-11-09 00:51:40|85820.2|85770.2|85820.2|85770.2|85820.4|85770.4|85820.1|85770.1|17
1636419110000|2021-11-09 00:51:50|85820.3|85770.3|85821|85771|85821|85771|85819.9|85769.9|9
1636419120000|2021-11-09 00:52:00|85821.4|85771.4|85819.6|85769.6|85821.4|85771.4|85819.3|85769.3|21
1636419130000|2021-11-09 00:52:10|85819.5|85769.5|85817|85767|85820.1|85770.1|85815.6|85765.6|19
1636419140000|2021-11-09 00:52:20|85816.8|85766.8|85819.2|85769.2|85821|85771|85814.8|85764.8|27
1636419150000|2021-11-09 00:52:30|85819.3|85769.3|85819.9|85769.9|85819.9|85769.9|85818.5|85768.5|8
1636419160000|2021-11-09 00:52:40|85819.8|85769.8|85820.2|85770.2|85821.9|85771.9|85819.4|85769.4|14
1636419170000|2021-11-09 00:52:50|85819.9|85769.9|85819.8|85769.8|85820.4|85770.4|85819|85769|13
1636419180000|2021-11-09 00:53:00|85819.7|85769.7|85820.9|85770.9|85821.9|85771.9|85819.7|85769.7|19
1636419190000|2021-11-09 00:53:10|85820.4|85770.4|85821.3|85771.3|85821.3|85771.3|85818.8|85768.8|22
1636419200000|2021-11-09 00:53:20|85821.6|85771.6|85818.5|85768.5|85821.6|85771.6|85816.7|85766.7|33
1636419210000|2021-11-09 00:53:30|85818.3|85768.3|85817.3|85767.3|85818.4|85768.4|85816.9|85766.9|15
1636419220000|2021-11-09 00:53:40|85817|85767|85819.9|85769.9|85820.4|85770.4|85816.7|85766.7|19
1636419230000|2021-11-09 00:53:50|85819.6|85769.6|85820|85770|85820.7|85770.7|85818.8|85768.8|19
1636419240000|2021-11-09 00:54:00|85819.7|85769.7|85819.1|85769.1|85820.7|85770.7|85818.4|85768.4|25
1636419250000|2021-11-09 00:54:10|85818.4|85768.4|85817.7|85767.7|85819.7|85769.7|85817|85767|14
1636419260000|2021-11-09 00:54:20|85817.6|85767.6|85821.5|85771.5|85822.4|85772.4|85817.6|85767.6|26
1636419270000|2021-11-09 00:54:30|85821.4|85771.4|85821.4|85771.4|85821.7|85771.7|85819.8|85769.8|35
1636419280000|2021-11-09 00:54:40|85821.5|85771.5|85819.3|85769.3|85821.5|85771.5|85818.6|85768.6|35
1636419290000|2021-11-09 00:54:50|85819.5|85769.5|85814.3|85764.3|85819.5|85769.5|85814.3|85764.3|24
1636419300000|2021-11-09 00:55:00|85814.9|85764.9|85820.9|85770.9|85821.6|85771.6|85814.9|85764.9|44
1636419310000|2021-11-09 00:55:10|85821.4|85771.4|85821.8|85771.8|85823.1|85773.1|85821|85771|22
1636419320000|2021-11-09 00:55:20|85821.6|85771.6|85823.2|85773.2|85823.2|85773.2|85821.6|85771.6|16
1636419330000|2021-11-09 00:55:30|85823.4|85773.4|85826.7|85776.7|85826.7|85776.7|85822.8|85772.8|16
1636419340000|2021-11-09 00:55:40|85826.2|85776.2|85830.4|85780.4|85831.8|85781.8|85826.2|85776.2|32
1636419350000|2021-11-09 00:55:50|85829.5|85779.5|85826.1|85776.1|85829.5|85779.5|85825.9|85775.9|27
1636419360000|2021-11-09 00:56:00|85826.2|85776.2|85824.9|85774.9|85826.7|85776.7|85824.8|85774.8|19
1636419370000|2021-11-09 00:56:10|85824.8|85774.8|85824.5|85774.5|85824.9|85774.9|85823.9|85773.9|10
1636419380000|2021-11-09 00:56:20|85824.6|85774.6|85825.7|85775.7|85826.9|85776.9|85824.2|85774.2|20
1636419390000|2021-11-09 00:56:30|85825|85775|85825|85775|85825.9|85775.9|85823.9|85773.9|22
1636419400000|2021-11-09 00:56:40|85824.6|85774.6|85826|85776|85826.5|85776.5|85824.1|85774.1|17
1636419410000|2021-11-09 00:56:50|85826.5|85776.5|85825.4|85775.4|85826.5|85776.5|85825|85775|16
1636419420000|2021-11-09 00:57:00|85825.5|85775.5|85828.3|85778.3|85828.8|85778.8|85825|85775|13
1636419430000|2021-11-09 00:57:10|85829.2|85779.2|85827.5|85777.5|85829.2|85779.2|85827|85777|15
1636419440000|2021-11-09 00:57:20|85827.7|85777.7|85826.9|85776.9|85827.8|85777.8|85826.5|85776.5|15
1636419450000|2021-11-09 00:57:30|85827.3|85777.3|85831.3|85781.3|85831.3|85781.3|85826.2|85776.2|16
1636419460000|2021-11-09 00:57:40|85829.7|85779.7|85827.6|85777.6|85829.7|85779.7|85827.6|85777.6|14
1636419470000|2021-11-09 00:57:50|85827.8|85777.8|85828.1|85778.1|85828.1|85778.1|85826|85776|13
1636419480000|2021-11-09 00:58:00|85828|85778|85825.9|85775.9|85828|85778|85825.9|85775.9|13
1636419490000|2021-11-09 00:58:10|85826.6|85776.6|85827.8|85777.8|85829.7|85779.7|85826.6|85776.6|13
1636419500000|2021-11-09 00:58:20|85827.6|85777.6|85825.7|85775.7|85827.7|85777.7|85825.6|85775.6|17
1636419510000|2021-11-09 00:58:30|85826|85776|85828.6|85778.6|85828.6|85778.6|85824.8|85774.8|6
1636419520000|2021-11-09 00:58:40|85827.8|85777.8|85824.8|85774.8|85827.8|85777.8|85824.6|85774.6|15
1636419530000|2021-11-09 00:58:50|85825.1|85775.1|85822.3|85772.3|85826.2|85776.2|85821|85771|25
1636419540000|2021-11-09 00:59:00|85823|85773|85822.2|85772.2|85823|85773|85820.7|85770.7|12
1636419550000|2021-11-09 00:59:10|85822.5|85772.5|85823.5|85773.5|85823.6|85773.6|85821.2|85771.2|7
1636419560000|2021-11-09 00:59:20|85822.2|85772.2|85823.9|85773.9|85823.9|85773.9|85821.2|85771.2|11
1636419570000|2021-11-09 00:59:30|85823.2|85773.2|85818|85768|85823.2|85773.2|85818|85768|28
1636419580000|2021-11-09 00:59:40|85817.9|85767.9|85816.9|85766.9|85818.3|85768.3|85816.6|85766.6|22
1636419590000|2021-11-09 00:59:50|85817|85767|85816.7|85766.7|85817.4|85767.4|85816.3|85766.3|15
1636419600000|2021-11-09 01:00:00|85816.6|85766.6|85829.5|85779.5|85832.5|85782.5|85816.6|85766.6|59
1636419610000|2021-11-09 01:00:10|85829.9|85779.9|85825.3|85775.3|85830.4|85780.4|85825.3|85775.3|28
1636419620000|2021-11-09 01:00:20|85825.5|85775.5|85825.9|85775.9|85826.6|85776.6|85819.9|85769.9|37
1636419630000|2021-11-09 01:00:30|85825.4|85775.4|85834.7|85784.7|85839|85789|85823.7|85773.7|41
1636419640000|2021-11-09 01:00:40|85835.2|85785.2|85833.9|85783.9|85835.2|85785.2|85833.5|85783.5|25
1636419650000|2021-11-09 01:00:50|85834|85784|85831.6|85781.6|85836.3|85786.3|85831.6|85781.6|25
1636419660000|2021-11-09 01:01:00|85831.7|85781.7|85829.8|85779.8|85832.6|85782.6|85829.7|85779.7|23
1636419670000|2021-11-09 01:01:10|85829.9|85779.9|85830.9|85780.9|85831.8|85781.8|85829.8|85779.8|12
1636419680000|2021-11-09 01:01:20|85831.3|85781.3|85828.8|85778.8|85831.5|85781.5|85828.7|85778.7|31
1636419690000|2021-11-09 01:01:30|85828.7|85778.7|85829.2|85779.2|85829.4|85779.4|85827.8|85777.8|21
1636419700000|2021-11-09 01:01:40|85829.8|85779.8|85831.3|85781.3|85834.1|85784.1|85829.8|85779.8|34
1636419710000|2021-11-09 01:01:50|85831.5|85781.5|85827.1|85777.1|85831.5|85781.5|85827.1|85777.1|30
1636419720000|2021-11-09 01:02:00|85826.8|85776.8|85825|85775|85826.8|85776.8|85823|85773|34
1636419730000|2021-11-09 01:02:10|85825.2|85775.2|85822.5|85772.5|85825.6|85775.6|85822.5|85772.5|24
1636419740000|2021-11-09 01:02:20|85822|85772|85819.8|85769.8|85823.3|85773.3|85819.8|85769.8|26
1636419750000|2021-11-09 01:02:30|85819.1|85769.1|85817.9|85767.9|85820.7|85770.7|85817.6|85767.6|27
1636419760000|2021-11-09 01:02:40|85818.1|85768.1|85818.6|85768.6|85818.8|85768.8|85814.4|85764.4|32
1636419770000|2021-11-09 01:02:50|85818.3|85768.3|85821.1|85771.1|85821.5|85771.5|85817.9|85767.9|28
1636419780000|2021-11-09 01:03:00|85821.4|85771.4|85821.7|85771.7|85823|85773|85821.3|85771.3|23
1636419790000|2021-11-09 01:03:10|85821.4|85771.4|85816.9|85766.9|85824.2|85774.2|85816.4|85766.4|30
1636419800000|2021-11-09 01:03:20|85817.4|85767.4|85819.4|85769.4|85819.4|85769.4|85816.5|85766.5|29
1636419810000|2021-11-09 01:03:30|85818.7|85768.7|85821.2|85771.2|85822.5|85772.5|85818.7|85768.7|25
1636419820000|2021-11-09 01:03:40|85821.4|85771.4|85820.7|85770.7|85821.5|85771.5|85820.3|85770.3|20
1636419830000|2021-11-09 01:03:50|85820.3|85770.3|85815.2|85765.2|85820.3|85770.3|85815.2|85765.2|28
1636419840000|2021-11-09 01:04:00|85814.9|85764.9|85814.9|85764.9|85816|85766|85814.6|85764.6|21
1636419850000|2021-11-09 01:04:10|85816|85766|85817.3|85767.3|85819|85769|85816|85766|16
1636419860000|2021-11-09 01:04:20|85817|85767|85815.2|85765.2|85817|85767|85815.2|85765.2|20
1636419870000|2021-11-09 01:04:30|85814.5|85764.5|85814.5|85764.5|85815|85765|85814.2|85764.2|7
1636419880000|2021-11-09 01:04:40|85814.8|85764.8|85817.2|85767.2|85817.7|85767.7|85814.8|85764.8|28
1636419890000|2021-11-09 01:04:50|85817.4|85767.4|85816.6|85766.6|85817.5|85767.5|85816.1|85766.1|15
1636419900000|2021-11-09 01:05:00|85816.5|85766.5|85815.8|85765.8|85816.6|85766.6|85814.2|85764.2|17
1636419910000|2021-11-09 01:05:10|85815.9|85765.9|85815.6|85765.6|85816.3|85766.3|85815.2|85765.2|16
1636419920000|2021-11-09 01:05:20|85815.3|85765.3|85814.8|85764.8|85816.6|85766.6|85814.5|85764.5|21
1636419930000|2021-11-09 01:05:30|85814.7|85764.7|85812.8|85762.8|85817.3|85767.3|85812.8|85762.8|19
1636419940000|2021-11-09 01:05:40|85811.6|85761.6|85812.9|85762.9|85814.7|85764.7|85811.6|85761.6|11
1636419950000|2021-11-09 01:05:50|85811.9|85761.9|85811.4|85761.4|85811.9|85761.9|85811|85761|9
1636419960000|2021-11-09 01:06:00|85811.7|85761.7|85812.9|85762.9|85814|85764|85811.7|85761.7|18
1636419970000|2021-11-09 01:06:10|85812.2|85762.2|85810.5|85760.5|85813.6|85763.6|85810.5|85760.5|17
1636419980000|2021-11-09 01:06:20|85809.5|85759.5|85808.1|85758.1|85809.5|85759.5|85806.2|85756.2|28
1636419990000|2021-11-09 01:06:30|85808|85758|85807.9|85757.9|85808.7|85758.7|85807.7|85757.7|14
1636420000000|2021-11-09 01:06:40|85808.1|85758.1|85807|85757|85808.7|85758.7|85807|85757|26
1636420010000|2021-11-09 01:06:50|85806.8|85756.8|85804.3|85754.3|85807.4|85757.4|85804.3|85754.3|28
1636420020000|2021-11-09 01:07:00|85805.2|85755.2|85800.6|85750.6|85806.2|85756.2|85800.5|85750.5|28
1636420030000|2021-11-09 01:07:10|85800.9|85750.9|85801.8|85751.8|85801.8|85751.8|85798.8|85748.8|22
1636420040000|2021-11-09 01:07:20|85801.1|85751.1|85804.5|85754.5|85804.9|85754.9|85801.1|85751.1|30
1636420050000|2021-11-09 01:07:30|85804.3|85754.3|85809.5|85759.5|85809.6|85759.6|85801.1|85751.1|35
1636420060000|2021-11-09 01:07:40|85809.9|85759.9|85811.3|85761.3|85812.3|85762.3|85808.5|85758.5|21
1636420070000|2021-11-09 01:07:50|85811.5|85761.5|85807.6|85757.6|85811.5|85761.5|85807.4|85757.4|18
1636420080000|2021-11-09 01:08:00|85807.9|85757.9|85805.6|85755.6|85807.9|85757.9|85805.6|85755.6|12
1636420090000|2021-11-09 01:08:10|85804.4|85754.4|85807.8|85757.8|85807.8|85757.8|85804.4|85754.4|31
1636420100000|2021-11-09 01:08:20|85807.6|85757.6|85802.4|85752.4|85825.3|85759.5|85789.1|85726.6|44
1636420110000|2021-11-09 01:08:30|85802.3|85752.3|85801.9|85751.9|85807.1|85757.1|85801.8|85751.8|49
1636420120000|2021-11-09 01:08:40|85804.2|85754.2|85806.8|85756.8|85807.5|85757.5|85804.1|85754.1|19
1636420130000|2021-11-09 01:08:50|85806.6|85756.6|85805.7|85755.7|85809.7|85759.7|85805.6|85755.6|35
1636420140000|2021-11-09 01:09:00|85805.6|85755.6|85803.9|85753.9|85806.3|85756.3|85803.8|85753.8|25
1636420150000|2021-11-09 01:09:10|85804.4|85754.4|85803.9|85753.9|85805.1|85755.1|85802.1|85752.1|16
1636420160000|2021-11-09 01:09:20|85803.6|85753.6|85806.2|85756.2|85806.2|85756.2|85801.6|85751.6|23
1636420170000|2021-11-09 01:09:30|85808.8|85758.8|85807|85757|85808.8|85758.8|85805.8|85755.8|21
1636420180000|2021-11-09 01:09:40|85806.9|85756.9|85808.9|85758.9|85809.8|85759.8|85806.6|85756.6|18
1636420190000|2021-11-09 01:09:50|85808.8|85758.8|85809.1|85759.1|85809.5|85759.5|85808.7|85758.7|8
1636420200000|2021-11-09 01:10:00|85809.2|85759.2|85808.8|85758.8|85809.4|85759.4|85807.9|85757.9|14
1636420210000|2021-11-09 01:10:10|85808.7|85758.7|85808.2|85758.2|85811.4|85761.4|85807.4|85757.4|17
1636420220000|2021-11-09 01:10:20|85808.1|85758.1|85807.2|85757.2|85808.1|85758.1|85807.2|85757.2|13
1636420230000|2021-11-09 01:10:30|85807.5|85757.5|85807.4|85757.4|85808|85758|85806.7|85756.7|18
1636420240000|2021-11-09 01:10:40|85810.3|85760.3|85808.8|85758.8|85810.3|85760.3|85808.4|85758.4|15
1636420250000|2021-11-09 01:10:50|85808.9|85758.9|85807.4|85757.4|85809.9|85759.9|85806.5|85756.5|19
1636420260000|2021-11-09 01:11:00|85807.1|85757.1|85806.9|85756.9|85808|85758|85806.8|85756.8|16
1636420270000|2021-11-09 01:11:10|85807.5|85757.5|85811.2|85761.2|85811.2|85761.2|85807.1|85757.1|18
1636420280000|2021-11-09 01:11:20|85811.4|85761.4|85812|85762|85812.3|85762.3|85810.4|85760.4|17
1636420290000|2021-11-09 01:11:30|85811.8|85761.8|85811.7|85761.7|85812.3|85762.3|85811.5|85761.5|20
1636420300000|2021-11-09 01:11:40|85812.1|85762.1|85811.7|85761.7|85812.3|85762.3|85810.1|85760.1|10
1636420310000|2021-11-09 01:11:50|85811.3|85761.3|85813.2|85763.2|85815|85765|85810.6|85760.6|18
1636420320000|2021-11-09 01:12:00|85812.9|85762.9|85814.1|85764.1|85816.3|85766.3|85812.1|85762.1|24
1636420330000|2021-11-09 01:12:10|85813.4|85763.4|85807.7|85757.7|85813.8|85763.8|85807.4|85757.4|28
1636420340000|2021-11-09 01:12:20|85808.6|85758.6|85808.7|85758.7|85811.8|85761.8|85807.3|85757.3|14
1636420350000|2021-11-09 01:12:30|85808.3|85758.3|85809.1|85759.1|85811.8|85761.8|85807.9|85757.9|14
1636420360000|2021-11-09 01:12:40|85809.4|85759.4|85810.3|85760.3|85810.4|85760.4|85807.6|85757.6|20
1636420370000|2021-11-09 01:12:50|85810|85760|85807.9|85757.9|85810|85760|85807.4|85757.4|20
1636420380000|2021-11-09 01:13:00|85807.6|85757.6|85805.5|85755.5|85808.6|85758.6|85803.9|85753.9|35
1636420390000|2021-11-09 01:13:10|85805.4|85755.4|85805.6|85755.6|85806|85756|85803.9|85753.9|29
1636420400000|2021-11-09 01:13:20|85805.3|85755.3|85804.3|85754.3|85807.7|85757.7|85803.2|85753.2|31
1636420410000|2021-11-09 01:13:30|85804.2|85754.2|85804.3|85754.3|85805.8|85755.8|85803.8|85753.8|15
1636420420000|2021-11-09 01:13:40|85809.4|85759.4|85804.5|85754.5|85809.4|85759.4|85804.5|85754.5|19
1636420430000|2021-11-09 01:13:50|85804.1|85754.1|85804.2|85754.2|85804.6|85754.6|85804|85754|9
1636420440000|2021-11-09 01:14:00|85804.6|85754.6|85805.9|85755.9|85808.7|85758.7|85804.3|85754.3|20
1636420450000|2021-11-09 01:14:10|85806.2|85756.2|85806.8|85756.8|85806.8|85756.8|85805.4|85755.4|11
1636420460000|2021-11-09 01:14:20|85806.9|85756.9|85805|85755|85808.6|85758.6|85804.7|85754.7|23
1636420470000|2021-11-09 01:14:30|85805.4|85755.4|85807.7|85757.7|85808.5|85758.5|85803.6|85753.6|16
1636420480000|2021-11-09 01:14:40|85808|85758|85807.9|85757.9|85808.2|85758.2|85806.3|85756.3|17
1636420490000|2021-11-09 01:14:50|85811.2|85761.2|85810.5|85760.5|85811.6|85761.6|85806.2|85756.2|31
1636420500000|2021-11-09 01:15:00|85810.8|85760.8|85807.3|85757.3|85811|85761|85807.3|85757.3|29
1636420510000|2021-11-09 01:15:10|85807.4|85757.4|85804.4|85754.4|85810.6|85760.6|85804.2|85754.2|35
1636420520000|2021-11-09 01:15:20|85804.1|85754.1|85804.4|85754.4|85807.1|85757.1|85804|85754|18
1636420530000|2021-11-09 01:15:30|85804.9|85754.9|85802.5|85752.5|85806|85756|85802.5|85752.5|32
1636420540000|2021-11-09 01:15:40|85803.1|85753.1|85809.5|85759.5|85809.8|85759.8|85803.1|85753.1|25
1636420550000|2021-11-09 01:15:50|85809.7|85759.7|85810.2|85760.2|85810.2|85760.2|85809|85759|20
1636420560000|2021-11-09 01:16:00|85809.7|85759.7|85810.3|85760.3|85813.1|85763.1|85809.7|85759.7|23
1636420570000|2021-11-09 01:16:10|85810.4|85760.4|85807.3|85757.3|85810.5|85760.5|85807.3|85757.3|17
1636420580000|2021-11-09 01:16:20|85806.2|85756.2|85808.2|85758.2|85809.9|85759.9|85806|85756|27
1636420590000|2021-11-09 01:16:30|85807.4|85757.4|85806.8|85756.8|85808.9|85758.9|85806.1|85756.1|13
1636420600000|2021-11-09 01:16:40|85806.2|85756.2|85805.5|85755.5|85807.8|85757.8|85805.5|85755.5|22
1636420610000|2021-11-09 01:16:50|85805.4|85755.4|85805.5|85755.5|85806.4|85756.4|85802.9|85752.9|27
1636420620000|2021-11-09 01:17:00|85805.6|85755.6|85805.2|85755.2|85806.9|85756.9|85804.6|85754.6|26
1636420630000|2021-11-09 01:17:10|85804|85754|85801.7|85751.7|85807.3|85757.3|85800.4|85750.4|34
1636420640000|2021-11-09 01:17:20|85801.9|85751.9|85803.1|85753.1|85803.9|85753.9|85801.5|85751.5|27
1636420650000|2021-11-09 01:17:30|85804.7|85754.7|85802.2|85752.2|85805.4|85755.4|85802.2|85752.2|21
1636420660000|2021-11-09 01:17:40|85802.4|85752.4|85801.8|85751.8|85803.2|85753.2|85801.8|85751.8|36
1636420670000|2021-11-09 01:17:50|85802|85752|85798.3|85748.3|85802|85752|85798.2|85748.2|25
1636420680000|2021-11-09 01:18:00|85798.2|85748.2|85797.9|85747.9|85801.7|85751.7|85796.9|85746.9|22
1636420690000|2021-11-09 01:18:10|85797.8|85747.8|85796.9|85746.9|85798.4|85748.4|85796.9|85746.9|24
1636420700000|2021-11-09 01:18:20|85797.4|85747.4|85798.2|85748.2|85800.1|85750.1|85797.3|85747.3|13
1636420710000|2021-11-09 01:18:30|85797.9|85747.9|85795.7|85745.7|85798.3|85748.3|85795.5|85745.5|21
1636420720000|2021-11-09 01:18:40|85795.6|85745.6|85791.8|85741.8|85795.9|85745.9|85791.8|85741.8|32
1636420730000|2021-11-09 01:18:50|85793.1|85743.1|85790.2|85740.2|85793.1|85743.1|85790.1|85740.1|28
1636420740000|2021-11-09 01:19:00|85787.6|85737.6|85789.7|85739.7|85790.2|85740.2|85787.6|85737.6|36
1636420750000|2021-11-09 01:19:10|85788.8|85738.8|85788.5|85738.5|85790.4|85740.4|85788.3|85738.3|29
1636420760000|2021-11-09 01:19:20|85788.9|85738.9|85788.5|85738.5|85789.8|85739.8|85788|85738|20
1636420770000|2021-11-09 01:19:30|85788.6|85738.6|85793.2|85743.2|85793.2|85743.2|85787.7|85737.7|22
1636420780000|2021-11-09 01:19:40|85792.1|85742.1|85792.4|85742.4|85792.6|85742.6|85789.5|85739.5|24
1636420790000|2021-11-09 01:19:50|85792.1|85742.1|85788.9|85738.9|85792.1|85742.1|85788|85738|14
1636420800000|2021-11-09 01:20:00|85788.7|85738.7|85787.1|85737.1|85790|85740|85786.4|85736.4|33
1636420810000|2021-11-09 01:20:10|85787|85737|85784.8|85734.8|85787|85737|85783.3|85733.3|21
1636420820000|2021-11-09 01:20:20|85784.3|85734.3|85786.5|85736.5|85787.6|85737.6|85783.9|85733.9|16
1636420830000|2021-11-09 01:20:30|85786.9|85736.9|85784|85734|85787.1|85737.1|85784|85734|19
1636420840000|2021-11-09 01:20:40|85783.9|85733.9|85784.9|85734.9|85785.2|85735.2|85781|85731|21
1636420850000|2021-11-09 01:20:50|85784.3|85734.3|85783.4|85733.4|85784.4|85734.4|85782.4|85732.4|14
1636420860000|2021-11-09 01:21:00|85783.1|85733.1|85786.1|85736.1|85786.1|85736.1|85782.3|85732.3|17
1636420870000|2021-11-09 01:21:10|85785.2|85735.2|85784.4|85734.4|85785.2|85735.2|85784.1|85734.1|12
1636420880000|2021-11-09 01:21:20|85784|85734|85780.9|85730.9|85784|85734|85780.9|85730.9|26
1636420890000|2021-11-09 01:21:30|85780.6|85730.6|85780.9|85730.9|85782.9|85732.9|85779.5|85729.5|30
1636420900000|2021-11-09 01:21:40|85780.7|85730.7|85774.5|85724.5|85781.6|85731.6|85774.2|85724.2|41
1636420910000|2021-11-09 01:21:50|85773.8|85723.8|85773.5|85723.5|85774.5|85724.5|85772.6|85722.6|19
1636420920000|2021-11-09 01:22:00|85773.4|85723.4|85780.8|85730.8|85780.8|85730.8|85773.4|85723.4|25
1636420930000|2021-11-09 01:22:10|85781|85731|85780.5|85730.5|85781.2|85731.2|85778.5|85728.5|18
1636420940000|2021-11-09 01:22:20|85781.2|85731.2|85779.6|85729.6|85781.6|85731.6|85778.2|85728.2|26
1636420950000|2021-11-09 01:22:30|85780.1|85730.1|85783.9|85733.9|85784.1|85734.1|85779.2|85729.2|23
1636420960000|2021-11-09 01:22:40|85782.4|85732.4|85781.7|85731.7|85784.3|85734.3|85781.5|85731.5|22
1636420970000|2021-11-09 01:22:50|85781.1|85731.1|85782|85732|85782.7|85732.7|85781.1|85731.1|11
1636420980000|2021-11-09 01:23:00|85785.8|85735.8|85783.1|85733.1|85785.8|85735.8|85783.1|85733.1|11
1636420990000|2021-11-09 01:23:10|85781.7|85731.7|85780.9|85730.9|85783.6|85733.6|85780.8|85730.8|25
1636421000000|2021-11-09 01:23:20|85780.7|85730.7|85781.9|85731.9|85785.4|85735.4|85780.2|85730.2|15
1636421010000|2021-11-09 01:23:30|85780.8|85730.8|85781|85731|85785.6|85735.6|85779.1|85729.1|40
1636421020000|2021-11-09 01:23:40|85780.6|85730.6|85782.4|85732.4|85782.6|85732.6|85780.1|85730.1|21
1636421030000|2021-11-09 01:23:50|85782.3|85732.3|85782.6|85732.6|85783.6|85733.6|85782.1|85732.1|18
1636421040000|2021-11-09 01:24:00|85782.4|85732.4|85778.3|85728.3|85782.8|85732.8|85778.3|85728.3|22
1636421050000|2021-11-09 01:24:10|85779|85729|85776.5|85726.5|85780.1|85730.1|85776.5|85726.5|31
1636421060000|2021-11-09 01:24:20|85776.7|85726.7|85773.7|85723.7|85780.8|85730.8|85773.6|85723.6|26
1636421070000|2021-11-09 01:24:30|85773.8|85723.8|85773.8|85723.8|85774.8|85724.8|85773.4|85723.4|29
1636421080000|2021-11-09 01:24:40|85774.2|85724.2|85775.3|85725.3|85775.8|85725.8|85773.5|85723.5|18
1636421090000|2021-11-09 01:24:50|85775.6|85725.6|85772.2|85722.2|85775.6|85725.6|85771.7|85721.7|24
1636421100000|2021-11-09 01:25:00|85772.1|85722.1|85774.3|85724.3|85776.3|85726.3|85772|85722|26
1636421110000|2021-11-09 01:25:10|85773.9|85723.9|85773.2|85723.2|85774.4|85724.4|85772.5|85722.5|25
1636421120000|2021-11-09 01:25:20|85773|85723|85772.3|85722.3|85773.3|85723.3|85770.9|85720.9|29
1636421130000|2021-11-09 01:25:30|85772|85722|85774.4|85724.4|85775.7|85725.7|85772|85722|25
1636421140000|2021-11-09 01:25:40|85774.2|85724.2|85772.6|85722.6|85774.5|85724.5|85772.4|85722.4|25
1636421150000|2021-11-09 01:25:50|85772.3|85722.3|85775.9|85725.9|85776.9|85726.9|85772.1|85722.1|25
1636421160000|2021-11-09 01:26:00|85774.5|85724.5|85772|85722|85778.3|85728.3|85771.7|85721.7|19
1636421170000|2021-11-09 01:26:10|85772.5|85722.5|85771.7|85721.7|85772.5|85722.5|85771.2|85721.2|15
1636421180000|2021-11-09 01:26:20|85771.8|85721.8|85773.7|85723.7|85775.8|85725.8|85771.1|85721.1|32
1636421190000|2021-11-09 01:26:30|85772.7|85722.7|85773.3|85723.3|85773.3|85723.3|85771.5|85721.5|23
1636421200000|2021-11-09 01:26:40|85773.2|85723.2|85775.7|85725.7|85779.5|85729.5|85772.9|85722.9|39
1636421210000|2021-11-09 01:26:50|85775.5|85725.5|85775.8|85725.8|85777.1|85727.1|85775.3|85725.3|18
1636421220000|2021-11-09 01:27:00|85776.1|85726.1|85781.2|85731.2|85782|85732|85775|85725|38
1636421230000|2021-11-09 01:27:10|85781.3|85731.3|85782.5|85732.5|85783.2|85733.2|85781.3|85731.3|34
1636421240000|2021-11-09 01:27:20|85782.2|85732.2|85782.7|85732.7|85782.8|85732.8|85781.4|85731.4|21
1636421250000|2021-11-09 01:27:30|85782.5|85732.5|85794.4|85744.4|85795.7|85745.7|85782.5|85732.5|55
1636421260000|2021-11-09 01:27:40|85794.6|85744.6|85793.5|85743.5|85794.6|85744.6|85791.2|85741.2|32
1636421270000|2021-11-09 01:27:50|85793.2|85743.2|85793|85743|85795.4|85745.4|85792.6|85742.6|19
1636421280000|2021-11-09 01:28:00|85792.4|85742.4|85792|85742|85793.5|85743.5|85792|85742|19
1636421290000|2021-11-09 01:28:10|85790.8|85740.8|85792.6|85742.6|85793.9|85743.9|85789.5|85739.5|20
1636421300000|2021-11-09 01:28:20|85792.9|85742.9|85792.7|85742.7|85793.3|85743.3|85791.2|85741.2|23
1636421310000|2021-11-09 01:28:30|85792.6|85742.6|85791.3|85741.3|85793.4|85743.4|85790|85740|26
1636421320000|2021-11-09 01:28:40|85791.2|85741.2|85792.2|85742.2|85792.8|85742.8|85791.2|85741.2|27
1636421330000|2021-11-09 01:28:50|85795.1|85745.1|85797|85747|85797.3|85747.3|85795.1|85745.1|26
1636421340000|2021-11-09 01:29:00|85797.2|85747.2|85798.3|85748.3|85799.8|85749.8|85796.1|85746.1|21
1636421350000|2021-11-09 01:29:10|85798.1|85748.1|85799.4|85749.4|85800.4|85750.4|85798.1|85748.1|29
1636421360000|2021-11-09 01:29:20|85799.2|85749.2|85799.4|85749.4|85800.4|85750.4|85798.9|85748.9|22
1636421370000|2021-11-09 01:29:30|85799.1|85749.1|85797.1|85747.1|85799.1|85749.1|85797.1|85747.1|15
1636421380000|2021-11-09 01:29:40|85796.9|85746.9|85798.8|85748.8|85799.9|85749.9|85796.9|85746.9|21
1636421390000|2021-11-09 01:29:50|85799.2|85749.2|85796.9|85746.9|85799.2|85749.2|85796.2|85746.2|20
1636421400000|2021-11-09 01:30:00|85797.2|85747.2|85799.4|85749.4|85799.6|85749.6|85794.9|85744.9|31
1636421410000|2021-11-09 01:30:10|85799.1|85749.1|85799.8|85749.8|85799.8|85749.8|85797.6|85747.6|19
1636421420000|2021-11-09 01:30:20|85799.6|85749.6|85797.6|85747.6|85799.9|85749.9|85797.4|85747.4|13
1636421430000|2021-11-09 01:30:30|85797.9|85747.9|85802.4|85752.4|85803.5|85753.5|85797.9|85747.9|29
1636421440000|2021-11-09 01:30:40|85801.9|85751.9|85800.7|85750.7|85801.9|85751.9|85800.6|85750.6|33
1636421450000|2021-11-09 01:30:50|85801.4|85751.4|85805.3|85755.3|85806.7|85756.7|85801.4|85751.4|43
1636421460000|2021-11-09 01:31:00|85805.6|85755.6|85803|85753|85805.6|85755.6|85800.2|85750.2|42
1636421470000|2021-11-09 01:31:10|85802.5|85752.5|85850.6|85746.6|85889.3|85800.7|85802.5|85744.2|78
1636421480000|2021-11-09 01:31:20|85850.3|85746.9|85802.9|85698.9|85900.7|85796.7|85800.8|85696.8|80
1636421490000|2021-11-09 01:31:30|85797.3|85693.3|85811.9|85707.9|85914.5|85810.5|85795.3|85691.3|79
1636421500000|2021-11-09 01:31:40|85811.4|85707.4|85874.6|85770.6|85916.5|85812.5|85810.6|85706.6|78
1636421510000|2021-11-09 01:31:50|85867.8|85763.8|85871.5|85767.5|85899|85795|85844.9|85740.9|80
1636421520000|2021-11-09 01:32:00|85872.9|85768.9|85827.3|85723.3|85908.1|85804.1|85820.4|85716.4|78
1636421530000|2021-11-09 01:32:10|85830.9|85726.9|85867.5|85763.5|85899.7|85795.7|85811.6|85707.6|78
1636421540000|2021-11-09 01:32:20|85866.9|85762.9|85853.7|85749.7|85893.2|85789.2|85825.7|85721.7|77
1636421550000|2021-11-09 01:32:30|85843|85739|85838.8|85734.8|85880|85776|85821.5|85717.5|77
1636421560000|2021-11-09 01:32:40|85836.6|85732.6|85844.7|85740.7|85919.8|85815.8|85832.5|85728.5|77
1636421570000|2021-11-09 01:32:50|85843.8|85739.8|85851.2|85747.2|85925.2|85821.2|85834.4|85730.4|78
1636421580000|2021-11-09 01:33:00|85850.4|85746.4|85838.1|85734.1|85856.1|85752.1|85794.4|85690.4|79
1636421590000|2021-11-09 01:33:10|85839.2|85735.2|85844|85740|85891.9|85787.9|85820.9|85716.9|79
1636421600000|2021-11-09 01:33:20|85844.5|85740.5|85821.7|85717.7|85874.5|85770.5|85816|85712|77
1636421610000|2021-11-09 01:33:30|85822.9|85718.9|85846.1|85742.1|85857.3|85753.3|85809.8|85705.8|80
1636421620000|2021-11-09 01:33:40|85847.9|85743.9|85861.8|85757.8|85908.3|85804.3|85827.4|85723.4|76
1636421630000|2021-11-09 01:33:50|85862|85758|85856.6|85752.6|85879.9|85775.9|85844.3|85740.3|76
1636421640000|2021-11-09 01:34:00|85855|85751|85850.2|85746.2|85864|85760|85836.2|85732.2|75
1636421650000|2021-11-09 01:34:10|85849.1|85745.1|85879.6|85775.6|85923.3|85819.3|85843.5|85739.5|76
1636421660000|2021-11-09 01:34:20|85879.1|85775.1|85878.2|85776.1|85883.4|85779.4|85873|85769.9|55
1636421670000|2021-11-09 01:34:30|85878.3|85774.3|85813.8|85725.8|85883.9|85788.6|85813.8|85719.2|73
1636421680000|2021-11-09 01:34:40|85815.3|85725.1|85804.7|85702.9|85823.7|85725.1|85799.7|85700.6|71
1636421690000|2021-11-09 01:34:50|85812|85710.5|85842.2|85738.2|85902.2|85798.2|85797|85703.9|76
1636421700000|2021-11-09 01:35:00|85844.9|85740.9|85848.4|85744.4|85910.9|85806.9|85832.5|85728.5|77
1636421710000|2021-11-09 01:35:10|85847.7|85743.7|85856.6|85752.6|85907.7|85803.7|85825.3|85721.3|76
1636421720000|2021-11-09 01:35:20|85843.7|85739.7|85882.7|85778.7|85906.9|85802.9|85824.6|85720.6|76
1636421730000|2021-11-09 01:35:30|85883.9|85779.9|85852.8|85748.8|85903.5|85799.5|85833.1|85729.1|78
1636421740000|2021-11-09 01:35:40|85852.9|85748.9|85850.5|85746.5|85891.1|85787.1|85830|85726|77
1636421750000|2021-11-09 01:35:50|85853.8|85749.8|85845.2|85741.2|85863.5|85759.5|85818.6|85714.6|75
1636421760000|2021-11-09 01:36:00|85845.1|85741.1|85883.6|85779.6|85904.1|85800.1|85817.6|85713.6|79
1636421770000|2021-11-09 01:36:10|85883.2|85779.2|85863.2|85759.2|85886.8|85782.8|85839.1|85735.1|76
1636421780000|2021-11-09 01:36:20|85851.4|85747.4|85840|85736|85851.4|85747.4|85798|85694|78
1636421790000|2021-11-09 01:36:30|85840.1|85736.1|85847.7|85743.7|85895.8|85791.8|85801.1|85697.1|79
1636421800000|2021-11-09 01:36:40|85842.1|85738.1|85815.9|85711.9|85860.2|85756.2|85815|85711|76
1636421810000|2021-11-09 01:36:50|85816.4|85712.4|85824.4|85720.4|85908.9|85804.9|85816.4|85712.4|80
1636421820000|2021-11-09 01:37:00|85824.6|85720.6|85841|85737|85849.1|85745.1|85810.4|85706.4|79
1636421830000|2021-11-09 01:37:10|85841.8|85737.8|85894.7|85790.7|85894.7|85790.7|85811.9|85707.9|76
1636421840000|2021-11-09 01:37:20|85893.8|85789.8|85891.4|85787.4|85896.6|85792.6|85812.7|85708.7|78
1636421850000|2021-11-09 01:37:30|85887|85783|85829.5|85725.5|85891.6|85787.6|85825.9|85721.9|80
1636421860000|2021-11-09 01:37:40|85833|85729|85850.1|85746.1|85912.9|85808.9|85824.8|85720.8|74
1636421870000|2021-11-09 01:37:50|85849|85745|85880.4|85776.4|85924.8|85820.8|85829.2|85725.2|77
1636421880000|2021-11-09 01:38:00|85883.7|85779.7|85860.2|85756.2|85883.7|85779.7|85820.4|85716.4|75
1636421890000|2021-11-09 01:38:10|85864.7|85760.7|85867.6|85763.6|85884.4|85780.4|85804.5|85700.5|80
1636421900000|2021-11-09 01:38:20|85870.4|85766.4|85823|85719|85873.4|85769.4|85822.6|85718.6|80
1636421910000|2021-11-09 01:38:30|85821.4|85717.4|85823.6|85719.6|85860.7|85756.7|85820.2|85716.2|80
1636421920000|2021-11-09 01:38:40|85823.5|85719.5|85828.1|85724.1|85855.3|85751.3|85818.7|85714.7|78
1636421930000|2021-11-09 01:38:50|85830.7|85726.7|85829.9|85725.9|85854.7|85750.7|85817.9|85713.9|78
1636421940000|2021-11-09 01:39:00|85825.8|85721.8|85824.1|85720.1|85855.1|85751.1|85817.7|85713.7|75
1636421950000|2021-11-09 01:39:10|85819.6|85715.6|85843.9|85739.9|85856.2|85752.2|85814.3|85710.3|79
1636421960000|2021-11-09 01:39:20|85842.9|85738.9|85846.6|85742.6|85862.1|85758.1|85825.4|85721.4|76
1636421970000|2021-11-09 01:39:30|85846.4|85742.4|85842.8|85738.8|85850.5|85746.5|85810.3|85706.3|80
1636421980000|2021-11-09 01:39:40|85843.8|85739.8|85848.1|85744.1|85853.1|85749.1|85842.3|85738.3|73
1636421990000|2021-11-09 01:39:50|85848|85744|85835.6|85731.6|85852.5|85748.5|85820.6|85716.6|76
1636422000000|2021-11-09 01:40:00|85834.8|85730.8|85831.1|85727.1|85852.9|85748.9|85821.4|85717.4|78
1636422010000|2021-11-09 01:40:10|85829.6|85725.6|85835.6|85731.6|85850.9|85746.9|85820.7|85716.7|78
1636422020000|2021-11-09 01:40:20|85836.4|85732.4|85841.1|85737.1|85876.9|85772.9|85809.2|85705.2|77
1636422030000|2021-11-09 01:40:30|85841|85737|85844.7|85740.7|85858.7|85754.7|85828.1|85724.1|70
1636422040000|2021-11-09 01:40:40|85849.2|85745.2|85832.7|85728.7|85855.7|85751.7|85825.9|85721.9|78
1636422050000|2021-11-09 01:40:50|85832.5|85728.5|85855.3|85751.3|85857.2|85753.2|85822.6|85718.6|77
1636422060000|2021-11-09 01:41:00|85854.1|85750.1|85815.4|85711.4|85861.6|85757.6|85810.8|85706.8|77
1636422070000|2021-11-09 01:41:10|85814.6|85710.6|85830.1|85726.1|85848.3|85744.3|85814|85710|72
1636422080000|2021-11-09 01:41:20|85830.8|85726.8|85843|85739|85846.2|85742.2|85810.3|85706.3|77
1636422090000|2021-11-09 01:41:30|85843.1|85739.1|85857.1|85753.1|85898.3|85794.3|85807.8|85703.8|77
1636422100000|2021-11-09 01:41:40|85861|85757|85841.2|85737.2|85865.4|85761.4|85828.5|85724.5|76
1636422110000|2021-11-09 01:41:50|85842.9|85738.9|85876.4|85772.4|85893|85789|85809.1|85705.1|79
1636422120000|2021-11-09 01:42:00|85873.7|85769.7|85848.8|85744.8|85880.7|85776.7|85810.7|85706.7|76
1636422130000|2021-11-09 01:42:10|85846.1|85742.1|85847|85743|85851.3|85747.3|85810.3|85706.3|76
1636422140000|2021-11-09 01:42:20|85846|85742|85852.8|85748.8|85854.6|85750.6|85826.8|85722.8|75
1636422150000|2021-11-09 01:42:30|85853.3|85749.3|85859.1|85755.1|85891.3|85787.3|85829.8|85725.8|77
1636422160000|2021-11-09 01:42:40|85860.4|85756.4|85810.5|85706.5|85881.3|85777.3|85805.8|85701.8|78
1636422170000|2021-11-09 01:42:50|85808.2|85704.2|85824.2|85720.2|85853.8|85749.8|85805.8|85701.8|78
1636422180000|2021-11-09 01:43:00|85824|85720|85834.5|85730.5|85838.4|85734.4|85824|85720|71
1636422190000|2021-11-09 01:43:10|85833.5|85729.5|85858.2|85754.2|85860.5|85756.5|85829|85725|75
1636422200000|2021-11-09 01:43:20|85862.6|85758.6|85852.2|85748.2|85867.8|85763.8|85849.2|85745.2|69
1636422210000|2021-11-09 01:43:30|85851.4|85747.4|85874.1|85786.9|85911.5|85816.5|85850.6|85746.6|76
1636422220000|2021-11-09 01:43:40|85869.9|85777.2|85890.4|85790.1|85894.5|85797.5|85869.9|85777.2|60
1636422230000|2021-11-09 01:43:50|85890.3|85790.3|85890|85786|85890.8|85800.2|85880.9|85786|46
1636422240000|2021-11-09 01:44:00|85890.1|85786.1|85894.8|85790.8|85897.8|85799.2|85876.9|85781.8|70
1636422250000|2021-11-09 01:44:10|85893.7|85789.7|85894.7|85790.7|85916.2|85812.2|85891.5|85787.5|76
1636422260000|2021-11-09 01:44:20|85895.8|85791.8|85872.2|85787.3|85895.8|85791.8|85870.5|85779.7|53
1636422270000|2021-11-09 01:44:30|85871.9|85787.6|85894.2|85792.4|85921.2|85817.2|85856.1|85787.5|73
1636422280000|2021-11-09 01:44:40|85889.4|85794.5|85858.1|85808.1|85889.4|85813.6|85856.7|85786.6|69
1636422290000|2021-11-09 01:44:50|85856.8|85806.8|85913.9|85809.9|85920.3|85816.3|85856.5|85789.3|72
1636422300000|2021-11-09 01:45:00|85915.6|85811.6|85889.6|85788.5|85915.8|85811.8|85876.6|85780.7|78
1636422310000|2021-11-09 01:45:10|85888.7|85789.3|85918.9|85814.9|85918.9|85814.9|85871.2|85783.5|77
1636422320000|2021-11-09 01:45:20|85918|85817.5|85902.8|85811.2|85925|85821|85892.6|85803|80
1636422330000|2021-11-09 01:45:30|85900.3|85810.5|85893.8|85822.1|85901.9|85823.9|85893.6|85810.3|69
1636422340000|2021-11-09 01:45:40|85894.5|85822.7|85880.6|85830.6|85894.8|85831.6|85879.6|85819.1|42
1636422350000|2021-11-09 01:45:50|85880.5|85830.5|85883.6|85833.6|85883.8|85833.8|85880|85830|35
1636422360000|2021-11-09 01:46:00|85883.8|85833.8|85894.7|85813.8|85923.5|85836|85880.6|85804.1|67
1636422370000|2021-11-09 01:46:10|85887.6|85815.6|85867.4|85763.4|85915.9|85819.3|85859.5|85755.5|69
1636422380000|2021-11-09 01:46:20|85866|85762|85851.9|85747.9|85893.3|85789.3|85833.5|85729.5|80
1636422390000|2021-11-09 01:46:30|85851.2|85747.2|85851.1|85747.1|85899.9|85799.8|85835.8|85731.8|76
1636422400000|2021-11-09 01:46:40|85846.8|85742.8|85833.4|85729.4|85887|85783|85833.4|85729.4|79
1636422410000|2021-11-09 01:46:50|85833.1|85729.1|85894.8|85790.8|85912|85808|85831.7|85727.7|77
1636422420000|2021-11-09 01:47:00|85895.9|85791.9|85882|85778|85912.7|85808.7|85877.5|85773.5|72
1636422430000|2021-11-09 01:47:10|85880.4|85776.4|85901.9|85802.9|85910.3|85806.3|85831.4|85727.4|75
1636422440000|2021-11-09 01:47:20|85900.5|85803.5|85924.2|85820.2|85931.7|85827.7|85886|85800.9|59
1636422450000|2021-11-09 01:47:30|85922.9|85818.9|85901.7|85810.1|85923.2|85819.2|85885.6|85803|71
1636422460000|2021-11-09 01:47:40|85892.1|85810.9|85903.3|85805.9|85914.7|85810.9|85838.8|85734.8|79
1636422470000|2021-11-09 01:47:50|85901.5|85805.8|85914.8|85810.8|85928.4|85824.4|85892.4|85788.4|74
1636422480000|2021-11-09 01:48:00|85909.7|85805.7|85927.6|85823.6|85929.7|85827|85823.6|85719.6|77
1636422490000|2021-11-09 01:48:10|85927.3|85823.3|85854.9|85750.9|85927.3|85823.3|85849.4|85745.4|65
1636422500000|2021-11-09 01:48:20|85856.8|85752.8|85894.6|85792.9|85922.8|85818.8|85855.9|85751.9|67
1636422510000|2021-11-09 01:48:30|85886.8|85798.3|85885.8|85801.1|85890|85805.1|85878.6|85797.3|31
1636422520000|2021-11-09 01:48:40|85883.2|85802.6|85874.5|85782.9|85886.8|85821.8|85864.9|85782.9|63
1636422530000|2021-11-09 01:48:50|85870.9|85796.1|85819.4|85715.4|85870.9|85796.1|85807.8|85703.8|79
1636422540000|2021-11-09 01:49:00|85821.5|85717.5|85814.7|85710.7|85846.7|85742.7|85814.4|85710.4|74
1636422550000|2021-11-09 01:49:10|85816.4|85712.4|85818.1|85736.7|85830.2|85738.5|85801.5|85701.2|64
1636422560000|2021-11-09 01:49:20|85818.4|85740.6|85827|85735.4|85834.3|85745.8|85807.3|85703.3|72
1636422570000|2021-11-09 01:49:30|85826.4|85737.6|85842|85753.2|85865.4|85781.2|85807.1|85703.1|66
1636422580000|2021-11-09 01:49:40|85834.1|85731.9|85819.3|85715.7|85840.5|85747.6|85807.8|85703.8|79
1636422590000|2021-11-09 01:49:50|85818.9|85714.9|85848.2|85768.3|85852|85782|85817.9|85714.9|51
1636422600000|2021-11-09 01:50:00|85847.4|85769.8|85827.4|85723.4|85856.7|85784.6|85827|85723.3|62
1636422610000|2021-11-09 01:50:10|85821|85725.9|85822|85718|85832.1|85743|85813.8|85709.8|74
1636422620000|2021-11-09 01:50:20|85822.5|85718.5|85830.8|85726.8|85835.5|85740.1|85805.7|85701.7|79
1636422630000|2021-11-09 01:50:30|85825.6|85735|85829.5|85733.4|85832|85735.9|85805|85706.2|80
1636422640000|2021-11-09 01:50:40|85832.7|85735.8|85806.6|85725.4|85832.7|85735.8|85783.6|85688.8|79
1636422650000|2021-11-09 01:50:50|85807.2|85726.6|85810.4|85727.2|85813.9|85743.9|85780.3|85688.8|76
1636422660000|2021-11-09 01:51:00|85810.7|85725.2|85809.7|85714.3|85813.6|85744.1|85792.1|85704|67
1636422670000|2021-11-09 01:51:10|85808.6|85714.9|85790.5|85740.5|85809.7|85744.9|85790.5|85711.8|70
1636422680000|2021-11-09 01:51:20|85790.1|85740.1|85791.3|85741.3|85802.1|85747.1|85788.9|85729.4|72
1636422690000|2021-11-09 01:51:30|85792.9|85742.9|85787.1|85737.1|85793.2|85743.2|85783.9|85733.9|67
1636422700000|2021-11-09 01:51:40|85789.2|85739.2|85803.3|85720.9|85809.4|85746.7|85785.4|85708.1|61
1636422710000|2021-11-09 01:51:50|85805.8|85720.4|85805.8|85724.9|85808.8|85746.9|85788.2|85695.2|80
1636422720000|2021-11-09 01:52:00|85806.3|85726.4|85802.1|85728.4|85815.5|85733.3|85794.9|85701.8|80
1636422730000|2021-11-09 01:52:10|85801.8|85729|85790.5|85740.5|85803.6|85743.1|85788.6|85728.7|59
1636422740000|2021-11-09 01:52:20|85791.3|85741.3|85795|85745|85798.1|85748.1|85790.8|85740.8|48
1636422750000|2021-11-09 01:52:30|85794.6|85744.6|85796.3|85709.8|85811.1|85748.7|85775.4|85685.5|66
1636422760000|2021-11-09 01:52:40|85798.4|85708.8|85792.9|85742.9|85808.3|85744.5|85786.6|85704.8|80
1636422770000|2021-11-09 01:52:50|85794.4|85744.4|85798.7|85711.2|85805.6|85748.4|85780.8|85699.6|71
1636422780000|2021-11-09 01:53:00|85804.2|85706.5|85808.5|85732.3|85811.1|85745.9|85790.2|85706.5|77
1636422790000|2021-11-09 01:53:10|85812.7|85730.6|85794.8|85744.8|85812.7|85744.8|85783.3|85692.2|78
1636422800000|2021-11-09 01:53:20|85793.6|85743.6|85798.6|85748.6|85811.4|85751.1|85791.9|85715.4|77
1636422810000|2021-11-09 01:53:30|85796.8|85746.8|85800.6|85750.6|85802.8|85752.8|85795.6|85745.6|73
1636422820000|2021-11-09 01:53:40|85799.4|85749.4|85863|85774.4|85868.6|85782.7|85797|85737.8|77
1636422830000|2021-11-09 01:53:50|85865.2|85771.7|85915|85811|85948|85844|85857.6|85768.1|74
1636422840000|2021-11-09 01:54:00|85914.9|85810.9|85927.6|85823.6|85932.6|85828.6|85898.4|85794.4|76
1636422850000|2021-11-09 01:54:10|85930.7|85826.7|85950.7|85846.7|85954.9|85850.9|85901.1|85798.2|79
1636422860000|2021-11-09 01:54:20|85950|85846|85918.3|85818.2|85950|85846|85895.4|85791.4|79
1636422870000|2021-11-09 01:54:30|85917.8|85813.8|85933.8|85840.5|85935|85840.5|85895.4|85798.1|79
1636422880000|2021-11-09 01:54:40|85936.3|85842.2|85889.7|85802|85942.7|85849.8|85878.7|85797.3|80
1636422890000|2021-11-09 01:54:50|85886.6|85803.2|85893.2|85818.8|85932.4|85853.1|85881.3|85795.3|79
1636422900000|2021-11-09 01:55:00|85902.7|85813.5|85855.8|85805.8|85902.7|85813.5|85852.6|85797.8|65
1636422910000|2021-11-09 01:55:10|85857.7|85807.7|85857.2|85807.2|85861.3|85811.3|85856.2|85806.2|38
1636422920000|2021-11-09 01:55:20|85858.3|85808.3|85863.7|85813.7|85865.1|85815.1|85856.2|85806.2|44
1636422930000|2021-11-09 01:55:30|85863.5|85813.5|85857.2|85807.2|85866.7|85816.7|85856.8|85806.8|47
1636422940000|2021-11-09 01:55:40|85848.2|85798.2|85853.1|85803.1|85853.1|85803.1|85846.6|85796.6|26
1636422950000|2021-11-09 01:55:50|85853.5|85803.5|85854.4|85804.4|85854.5|85804.5|85850.8|85800.8|20
1636422960000|2021-11-09 01:56:00|85848.4|85798.4|85851.3|85801.3|85853|85803|85847.2|85797.2|37
1636422970000|2021-11-09 01:56:10|85855|85805|85851.9|85801.9|85855.4|85805.4|85847.4|85797.4|29
1636422980000|2021-11-09 01:56:20|85852.5|85802.5|85854.1|85804.1|85856.5|85806.5|85852.5|85802.5|23
1636422990000|2021-11-09 01:56:30|85854.6|85804.6|85851.4|85801.4|85856.1|85806.1|85851.4|85801.4|29
1636423000000|2021-11-09 01:56:40|85853|85803|85853.3|85803.3|85855.1|85805.1|85851.2|85801.2|25
1636423010000|2021-11-09 01:56:50|85851.2|85801.2|85855.1|85805.1|85857.7|85807.7|85850.4|85800.4|19
1636423020000|2021-11-09 01:57:00|85855|85805|85857.3|85807.3|85857.3|85807.3|85851.8|85801.8|27
1636423030000|2021-11-09 01:57:10|85853|85803|85845.3|85756.4|85858.6|85808.6|85838.2|85756.2|17
1636423040000|2021-11-09 01:57:20|85837.6|85755.9|85824|85774|85844.4|85779.4|85819.4|85737.8|80
1636423050000|2021-11-09 01:57:30|85835.9|85757.3|85838.4|85757.9|85843.2|85774.6|85820.4|85753.5|78
1636423060000|2021-11-09 01:57:40|85838.6|85757.8|85832.8|85761.2|85845.4|85779.2|85823|85750.6|78
1636423070000|2021-11-09 01:57:50|85832.5|85759.8|85820|85770|85841.2|85777.2|85820|85746.3|78
1636423080000|2021-11-09 01:58:00|85832|85759.5|85832.8|85747.8|85837|85769.5|85818.7|85741.9|79
1636423090000|2021-11-09 01:58:10|85831.3|85752.4|85829.8|85739.3|85835.4|85757.9|85825.4|85736.1|76
1636423100000|2021-11-09 01:58:20|85829.6|85744.1|85827.7|85752.5|85833.6|85772.6|85812.7|85739.2|78
1636423110000|2021-11-09 01:58:30|85825.8|85755.1|85825.3|85775.3|85839.4|85775.3|85815|85738.8|76
1636423120000|2021-11-09 01:58:40|85834.5|85762.8|85828.1|85749.9|85834.5|85766|85812.5|85739|78
1636423130000|2021-11-09 01:58:50|85826.1|85750.1|85823.6|85750.2|85833.1|85762.4|85812.4|85736.9|80
1636423140000|2021-11-09 01:59:00|85822.7|85749.1|85808.2|85724.8|85827.7|85749.1|85807.6|85714.9|78
1636423150000|2021-11-09 01:59:10|85807.8|85723.9|85811.6|85725.1|85821.5|85736.8|85802.4|85713.4|75
1636423160000|2021-11-09 01:59:20|85812.8|85727.1|85788.3|85738.3|85817.9|85739.6|85786.8|85720.7|74
1636423170000|2021-11-09 01:59:30|85787.1|85737.1|85788.1|85738.1|85798.9|85738.5|85784.6|85722.4|56
1636423180000|2021-11-09 01:59:40|85788|85738|85786.1|85736.1|85788.7|85738.7|85785.2|85735.2|44
1636423190000|2021-11-09 01:59:50|85786.2|85736.2|85787.3|85737.3|85788.4|85738.4|85785.6|85735.6|45
1636423200000|2021-11-09 02:00:00|85786.2|85736.2|85784.1|85734.1|85786.9|85736.9|85784.1|85734.1|37
1636423210000|2021-11-09 02:00:10|85783.8|85733.8|85775.3|85725.3|85794.7|85734.5|85770.7|85705.2|54
1636423220000|2021-11-09 02:00:20|85776.3|85726.3|85778.6|85728.6|85780|85730|85776.3|85726.3|33
1636423230000|2021-11-09 02:00:30|85778.7|85728.7|85784.1|85734.1|85784.1|85734.1|85778.7|85728.7|23
1636423240000|2021-11-09 02:00:40|85783.4|85733.4|85789.5|85739.5|85789.5|85739.5|85781.1|85731.1|33
1636423250000|2021-11-09 02:00:50|85788.2|85738.2|85784.5|85734.5|85798.6|85741.7|85774.5|85709.4|69
1636423260000|2021-11-09 02:01:00|85783.9|85733.9|85775.3|85725.3|85799.2|85737.9|85760.8|85688.2|76
1636423270000|2021-11-09 02:01:10|85774.9|85724.9|85769.9|85719.9|85775.5|85725.5|85769.5|85719.5|59
1636423280000|2021-11-09 02:01:20|85769.6|85719.6|85787.4|85712.8|85793.5|85733.7|85756.7|85690.1|64
1636423290000|2021-11-09 02:01:30|85796.6|85714.9|85772.9|85701.7|85796.6|85731.9|85757.7|85689.3|79
1636423300000|2021-11-09 02:01:40|85767.7|85717.7|85826.6|85722.6|85832.6|85733.3|85767.7|85697.3|78
1636423310000|2021-11-09 02:01:50|85826.9|85722.9|85858.2|85754.2|85870.5|85766.5|85825.1|85722.6|79
1636423320000|2021-11-09 02:02:00|85853.5|85749.5|85838.1|85734.1|85868|85764|85837.8|85733.8|78
1636423330000|2021-11-09 02:02:10|85841.4|85737.4|85840.2|85736.2|85863.5|85759.5|85834.5|85730.5|77
1636423340000|2021-11-09 02:02:20|85838.6|85734.6|85827.4|85723.4|85856.4|85752.4|85817.8|85713.8|79
1636423350000|2021-11-09 02:02:30|85828.2|85724.2|85861.8|85757.8|85873|85769|85823.9|85719.9|79
1636423360000|2021-11-09 02:02:40|85861.6|85757.6|85840.9|85736.9|85861.6|85757.6|85839.7|85735.7|77
1636423370000|2021-11-09 02:02:50|85846.4|85742.4|85837.8|85738.4|85849.6|85746|85831.9|85733.4|77
1636423380000|2021-11-09 02:03:00|85833.8|85738|85838.3|85734.3|85855.3|85751.3|85833.8|85733.5|76
1636423390000|2021-11-09 02:03:10|85837.3|85733.3|85845.5|85752.9|85863.4|85759.4|85833.9|85730.4|79
1636423400000|2021-11-09 02:03:20|85844.9|85744.5|85825.3|85729.3|85852.2|85760.9|85823.8|85729.3|76
1636423410000|2021-11-09 02:03:30|85833|85729|85818.8|85748.6|85841.8|85764.2|85808.9|85729|64
1636423420000|2021-11-09 02:03:40|85820.5|85747.6|85843.5|85748.7|85854|85753.2|85815.6|85711.6|69
1636423430000|2021-11-09 02:03:50|85843.2|85750.1|85816.3|85734.6|85848|85752.9|85814.7|85725.1|69
1636423440000|2021-11-09 02:04:00|85816.5|85733.7|85831.1|85748.7|85854.7|85752.7|85815.5|85730.6|72
1636423450000|2021-11-09 02:04:10|85832.8|85746.5|85837.7|85733.7|85849.9|85748.5|85817|85724.9|80
1636423460000|2021-11-09 02:04:20|85837.1|85733.1|85825.1|85736|85844.5|85743.9|85814.3|85726.3|80
1636423470000|2021-11-09 02:04:30|85824.7|85733.5|85830.3|85744.5|85860.9|85756.9|85817.8|85732.1|78
1636423480000|2021-11-09 02:04:40|85830.1|85745.5|85853.9|85755.5|85867.4|85763.4|85823.5|85739.5|79
1636423490000|2021-11-09 02:04:50|85840.8|85751.1|85830.2|85733|85859.4|85755.4|85828.1|85732|80
1636423500000|2021-11-09 02:05:00|85828.4|85732|85825|85735.9|85851|85751.4|85815.6|85723.4|78
1636423510000|2021-11-09 02:05:10|85823.1|85736.9|85838.8|85734.8|85838.8|85742|85808.8|85725.3|66
1636423520000|2021-11-09 02:05:20|85842|85738|85860.2|85756.2|85877.2|85773.5|85842|85738|79
1636423530000|2021-11-09 02:05:30|85855.4|85751.4|85866.3|85762.3|85881.4|85777.4|85844.6|85743|80
1636423540000|2021-11-09 02:05:40|85862.3|85758.3|85875.1|85771.1|85878.1|85774.1|85831.8|85738.9|74
1636423550000|2021-11-09 02:05:50|85872.1|85768.1|85831.5|85750.4|85873.5|85777.4|85831.5|85746.3|76
1636423560000|2021-11-09 02:06:00|85835.9|85745.4|85829.4|85750|85835.9|85757.1|85827|85745|54
1636423570000|2021-11-09 02:06:10|85830|85749.6|85880.5|85776.5|85883.8|85779.8|85828|85743.7|58
1636423580000|2021-11-09 02:06:20|85879.5|85775.5|85825.5|85739|85879.5|85776|85825.1|85730.9|75
1636423590000|2021-11-09 02:06:30|85827.9|85739.2|85828.7|85724.7|85850.1|85752.6|85810.3|85706.3|75
1636423600000|2021-11-09 02:06:40|85834.4|85730.4|85860.3|85765.3|85873.6|85776.2|85809.6|85705.6|78
1636423610000|2021-11-09 02:06:50|85863.5|85764.5|85821.3|85717.3|85867.9|85788.8|85821|85717|64
1636423620000|2021-11-09 02:07:00|85818.7|85721.1|85839.2|85735.2|85879.6|85775.6|85807.2|85703.2|79
1636423630000|2021-11-09 02:07:10|85835.1|85731.1|85865.5|85761.5|85869.5|85765.5|85784.3|85680.3|76
1636423640000|2021-11-09 02:07:20|85865.3|85761.3|85873.9|85769.9|85889.8|85785.8|85820.8|85716.8|78
1636423650000|2021-11-09 02:07:30|85875.5|85771.5|85829.7|85725.7|85875.5|85771.5|85785.1|85681.1|78
1636423660000|2021-11-09 02:07:40|85819.4|85715.4|85844.6|85740.6|85910.7|85806.7|85815.3|85711.3|79
1636423670000|2021-11-09 02:07:50|85845.1|85741.1|85870.3|85766.3|85909.5|85805.5|85837.9|85733.9|78
1636423680000|2021-11-09 02:08:00|85870|85766|85826.7|85722.7|85872.3|85768.3|85826.6|85722.6|78
1636423690000|2021-11-09 02:08:10|85825.4|85721.4|85859.8|85755.8|85886.4|85782.4|85825.4|85721.4|78
1636423700000|2021-11-09 02:08:20|85858.5|85754.5|85853.4|85749.4|85873|85769|85834.2|85730.2|74
1636423710000|2021-11-09 02:08:30|85855.1|85751.1|85827.1|85723.1|85890.9|85786.9|85825.2|85721.2|80
1636423720000|2021-11-09 02:08:40|85823.7|85719.7|85871.4|85767.4|85901.8|85797.8|85821.4|85717.4|75
1636423730000|2021-11-09 02:08:50|85871.9|85767.9|85903.7|85799.7|85903.7|85799.7|85827.1|85723.1|76
1636423740000|2021-11-09 02:09:00|85899.9|85795.9|85884|85780|85901.3|85797.3|85833.7|85729.7|79
1636423750000|2021-11-09 02:09:10|85876.9|85772.9|85850.8|85746.8|85880.4|85776.4|85850.8|85746.8|73
1636423760000|2021-11-09 02:09:20|85851.7|85747.7|85859.1|85755.1|85871.7|85767.7|85820.4|85716.4|80
1636423770000|2021-11-09 02:09:30|85863.1|85759.1|85867|85763|85879.8|85775.8|85835.9|85731.9|77
1636423780000|2021-11-09 02:09:40|85867.5|85763.5|85895.3|85791.3|85895.3|85791.3|85841.2|85737.2|77
1636423790000|2021-11-09 02:09:50|85895.1|85791.1|85875.1|85771.1|85895.2|85791.2|85850.1|85746.1|77
1636423800000|2021-11-09 02:10:00|85876|85772|85844|85740|85876|85772|85837.8|85733.8|70
1636423810000|2021-11-09 02:10:10|85844.4|85740.4|85835.1|85752.8|85844.9|85770.2|85819.9|85740.4|46
1636423820000|2021-11-09 02:10:20|85835|85752.7|85816.5|85766.5|85840.7|85773.4|85806.9|85735.7|61
1636423830000|2021-11-09 02:10:30|85815.5|85765.5|85829.6|85759.2|85837|85769.2|85813.6|85744.8|50
1636423840000|2021-11-09 02:10:40|85817.9|85767.9|85830.6|85757|85837.1|85770.8|85817.9|85749.7|59
1636423850000|2021-11-09 02:10:50|85832.3|85755|85828.7|85750.9|85832.8|85768.4|85816.1|85743|52
1636423860000|2021-11-09 02:11:00|85829.8|85751.2|85831.5|85751.9|85834.2|85755.6|85826.6|85746.1|56
1636423870000|2021-11-09 02:11:10|85830.7|85752.8|85832.8|85754.7|85832.8|85755.8|85829.2|85751|35
1636423880000|2021-11-09 02:11:20|85832.6|85754.6|85830.6|85755.2|85832.6|85755.5|85830|85752.5|21
1636423890000|2021-11-09 02:11:30|85828.8|85757.6|85828.2|85756.9|85832.6|85768.8|85818.8|85752.3|25
1636423900000|2021-11-09 02:11:40|85828.5|85755.6|85820.1|85770.1|85828.5|85771.8|85817|85755.6|46
1636423910000|2021-11-09 02:11:50|85820|85770|85818.5|85768.5|85868.5|85772.3|85815.5|85746.8|67
1636423920000|2021-11-09 02:12:00|85818.2|85768.2|85816.1|85766.1|85827.2|85769.2|85813.9|85750.8|46
1636423930000|2021-11-09 02:12:10|85816.3|85766.3|85847.3|85762.2|85848|85783.5|85816.1|85745.2|47
1636423940000|2021-11-09 02:12:20|85839.4|85762.3|85829.1|85779.1|85845.2|85782.3|85824.2|85757.9|65
1636423950000|2021-11-09 02:12:30|85829.2|85779.2|85829.4|85779.4|85830|85780|85828|85778|43
1636423960000|2021-11-09 02:12:40|85829.3|85779.3|85828.4|85778.4|85829.4|85779.4|85827.9|85777.9|32
1636423970000|2021-11-09 02:12:50|85828.6|85778.6|85827.8|85777.8|85828.8|85778.8|85827.3|85777.3|21
1636423980000|2021-11-09 02:13:00|85829.8|85779.8|85834.8|85784.8|85837.1|85787.1|85827.2|85777.2|56
1636423990000|2021-11-09 02:13:10|85835.2|85785.2|85834.5|85784.5|85838.2|85788.2|85834.5|85784.5|43
1636424000000|2021-11-09 02:13:20|85835.3|85785.3|85834.8|85784.8|85836.3|85786.3|85829.3|85779.3|52
1636424010000|2021-11-09 02:13:30|85834.1|85784.1|85831.5|85781.5|85835|85785|85830.2|85780.2|32
1636424020000|2021-11-09 02:13:40|85831.4|85781.4|85831.7|85781.7|85832.2|85782.2|85829.6|85779.6|33
1636424030000|2021-11-09 02:13:50|85831.8|85781.8|85832.1|85782.1|85833.3|85783.3|85830.1|85780.1|40
1636424040000|2021-11-09 02:14:00|85832.4|85782.4|85832|85782|85833|85783|85830.8|85780.8|38
1636424050000|2021-11-09 02:14:10|85832.1|85782.1|85825.8|85775.8|85832.4|85782.4|85825.3|85775.3|38
1636424060000|2021-11-09 02:14:20|85823.5|85773.5|85821.4|85771.4|85826.1|85776.1|85819.7|85769.7|52
1636424070000|2021-11-09 02:14:30|85821|85771|85821.5|85771.5|85821.9|85771.9|85819.2|85769.2|28
1636424080000|2021-11-09 02:14:40|85821.3|85771.3|85824.2|85774.2|85825|85775|85819.9|85769.9|40
1636424090000|2021-11-09 02:14:50|85824.1|85774.1|85824.3|85774.3|85826.2|85776.2|85820.4|85770.4|26
1636424100000|2021-11-09 02:15:00|85824.4|85774.4|85831.3|85781.3|85831.3|85781.3|85824|85774|32
1636424110000|2021-11-09 02:15:10|85831.8|85781.8|85830.4|85780.4|85833.5|85783.5|85830.4|85780.4|38
1636424120000|2021-11-09 02:15:20|85831.3|85781.3|85832.1|85782.1|85832.5|85782.5|85830.7|85780.7|30
1636424130000|2021-11-09 02:15:30|85831.7|85781.7|85832|85782|85832.1|85782.1|85831.2|85781.2|26
1636424140000|2021-11-09 02:15:40|85831.8|85781.8|85838.4|85788.4|85838.4|85788.4|85831.3|85781.3|34
1636424150000|2021-11-09 02:15:50|85837.4|85787.4|85836|85786|85837.7|85787.7|85833.5|85783.5|39
1636424160000|2021-11-09 02:16:00|85836.5|85786.5|85832.8|85782.8|85837.2|85787.2|85832.2|85782.2|31
1636424170000|2021-11-09 02:16:10|85832.7|85782.7|85840.2|85790.2|85849.7|85791.7|85830.7|85775.5|53
1636424180000|2021-11-09 02:16:20|85840.6|85790.6|85836.2|85786.2|85841.4|85791.4|85836.2|85786.2|50
1636424190000|2021-11-09 02:16:30|85836.6|85786.6|85832.4|85782.4|85837.5|85787.5|85825.9|85775.9|63
1636424200000|2021-11-09 02:16:40|85832.2|85782.2|85829.7|85779.7|85834.2|85784.2|85829.2|85779.2|46
1636424210000|2021-11-09 02:16:50|85829.6|85779.6|85830.8|85780.8|85831.5|85781.5|85829.6|85779.6|22
1636424220000|2021-11-09 02:17:00|85830.7|85780.7|85834.2|85784.2|85834.2|85784.2|85830.2|85780.2|23
1636424230000|2021-11-09 02:17:10|85834.1|85784.1|85827.8|85777.8|85834.3|85784.3|85827|85777|34
1636424240000|2021-11-09 02:17:20|85827.1|85777.1|85825.5|85775.5|85828.9|85778.9|85824.8|85774.8|27
1636424250000|2021-11-09 02:17:30|85826.4|85776.4|85831|85781|85831|85781|85825.6|85775.6|22
1636424260000|2021-11-09 02:17:40|85830.5|85780.5|85833.1|85783.1|85833.5|85783.5|85830.4|85780.4|25
1636424270000|2021-11-09 02:17:50|85832.8|85782.8|85832.4|85782.4|85834.1|85784.1|85831.6|85781.6|15
1636424280000|2021-11-09 02:18:00|85833.2|85783.2|85832.9|85782.9|85835.1|85785.1|85832.3|85782.3|19
1636424290000|2021-11-09 02:18:10|85833.1|85783.1|85834.2|85784.2|85837.2|85787.2|85832.1|85782.1|49
1636424300000|2021-11-09 02:18:20|85834.1|85784.1|85831.9|85781.9|85834.2|85784.2|85831.7|85781.7|34
1636424310000|2021-11-09 02:18:30|85832.1|85782.1|85835.1|85785.1|85835.1|85785.1|85831.4|85781.4|25
1636424320000|2021-11-09 02:18:40|85834.9|85784.9|85835.7|85785.7|85836.9|85786.9|85834.1|85784.1|35
1636424330000|2021-11-09 02:18:50|85835|85785|85838.5|85788.5|85843.3|85793.3|85835|85785|42
1636424340000|2021-11-09 02:19:00|85838.6|85788.6|85839.6|85789.6|85839.8|85789.8|85837.5|85787.5|28
1636424350000|2021-11-09 02:19:10|85840|85790|85842.1|85792.1|85842.8|85792.8|85837.1|85787.1|38
1636424360000|2021-11-09 02:19:20|85841.3|85791.3|85841.2|85791.2|85842.9|85792.9|85839|85789|33
1636424370000|2021-11-09 02:19:30|85841.8|85791.8|85844.3|85794.3|85844.4|85794.4|85841.8|85791.8|41
1636424380000|2021-11-09 02:19:40|85844.2|85794.2|85844.5|85794.5|85845.1|85795.1|85842.7|85792.7|31
1636424390000|2021-11-09 02:19:50|85844.9|85794.9|85845.2|85795.2|85846.3|85796.3|85844.4|85794.4|25
1636424400000|2021-11-09 02:20:00|85845.4|85795.4|85842.9|85792.9|85845.4|85795.4|85842.9|85792.9|18
1636424410000|2021-11-09 02:20:10|85842.5|85792.5|85842|85792|85843.6|85793.6|85841.6|85791.6|20
1636424420000|2021-11-09 02:20:20|85841.8|85791.8|85838.1|85788.1|85842.8|85792.8|85837.6|85787.6|21
1636424430000|2021-11-09 02:20:30|85838.5|85788.5|85841.5|85791.5|85841.5|85791.5|85836.9|85786.9|16
1636424440000|2021-11-09 02:20:40|85840.7|85790.7|85837.5|85787.5|85840.7|85790.7|85834.5|85784.5|34
1636424450000|2021-11-09 02:20:50|85836.7|85786.7|85835.7|85785.7|85837.7|85787.7|85835.7|85785.7|19
1636424460000|2021-11-09 02:21:00|85836.5|85786.5|85837.4|85787.4|85838.3|85788.3|85832.4|85782.4|32
1636424470000|2021-11-09 02:21:10|85837.5|85787.5|85839.2|85789.2|85840.3|85790.3|85836.9|85786.9|21
1636424480000|2021-11-09 02:21:20|85838.6|85788.6|85842.2|85792.2|85842.5|85792.5|85838.6|85788.6|20
1636424490000|2021-11-09 02:21:30|85842.4|85792.4|85844.9|85794.9|85845.5|85795.5|85842|85792|36
1636424500000|2021-11-09 02:21:40|85844.6|85794.6|85843.9|85793.9|85844.6|85794.6|85843.3|85793.3|26
1636424510000|2021-11-09 02:21:50|85844.5|85794.5|85844.8|85794.8|85844.8|85794.8|85843.5|85793.5|17
1636424520000|2021-11-09 02:22:00|85844.7|85794.7|85843.8|85793.8|85844.7|85794.7|85842.2|85792.2|28
1636424530000|2021-11-09 02:22:10|85843.5|85793.5|85843.5|85793.5|85844.5|85794.5|85842.9|85792.9|23
1636424540000|2021-11-09 02:22:20|85843.4|85793.4|85842.5|85792.5|85845.6|85795.6|85842|85792|30
1636424550000|2021-11-09 02:22:30|85842.4|85792.4|85841|85791|85844|85794|85840.7|85790.7|34
1636424560000|2021-11-09 02:22:40|85841.7|85791.7|85837.4|85787.4|85843|85793|85837.1|85787.1|32
1636424570000|2021-11-09 02:22:50|85837.6|85787.6|85838.5|85788.5|85838.7|85788.7|85837.3|85787.3|14
1636424580000|2021-11-09 02:23:00|85838.2|85788.2|85837.3|85787.3|85838.2|85788.2|85836.1|85786.1|19
1636424590000|2021-11-09 02:23:10|85836.7|85786.7|85834.8|85784.8|85838.1|85788.1|85833.8|85783.8|28
1636424600000|2021-11-09 02:23:20|85834.9|85784.9|85832.3|85782.3|85835.2|85785.2|85831.6|85781.6|29
1636424610000|2021-11-09 02:23:30|85831.9|85781.9|85835.1|85785.1|85847.6|85785.6|85830.2|85766|43
1636424620000|2021-11-09 02:23:40|85834.2|85784.2|85834.7|85784.7|85835.4|85785.4|85833.6|85783.6|37
1636424630000|2021-11-09 02:23:50|85834|85784|85829.6|85779.6|85834|85784|85829.5|85779.5|30
1636424640000|2021-11-09 02:24:00|85830.3|85780.3|85830.1|85780.1|85831.1|85781.1|85829.5|85779.5|19
1636424650000|2021-11-09 02:24:10|85829.4|85779.4|85830.5|85780.5|85830.8|85780.8|85829.4|85779.4|27
1636424660000|2021-11-09 02:24:20|85832|85782|85835.9|85785.9|85838.8|85788.8|85832|85782|40
1636424670000|2021-11-09 02:24:30|85834.8|85784.8|85837.7|85787.7|85839.2|85789.2|85834.8|85784.8|32
1636424680000|2021-11-09 02:24:40|85838.8|85788.8|85839.1|85789.1|85840|85790|85838.4|85788.4|31
1636424690000|2021-11-09 02:24:50|85838.8|85788.8|85838.7|85788.7|85840.1|85790.1|85837.3|85787.3|18
1636424700000|2021-11-09 02:25:00|85838.4|85788.4|85840.8|85790.8|85841.4|85791.4|85838.2|85788.2|16
1636424710000|2021-11-09 02:25:10|85841.2|85791.2|85842.6|85792.6|85842.6|85792.6|85840|85790|8
1636424720000|2021-11-09 02:25:20|85840.5|85790.5|85841.5|85791.5|85841.8|85791.8|85838.9|85788.9|17
1636424730000|2021-11-09 02:25:30|85841.1|85791.1|85839.8|85789.8|85842.2|85792.2|85838.8|85788.8|27
1636424740000|2021-11-09 02:25:40|85839.4|85789.4|85829.2|85779.2|85839.4|85789.4|85826.6|85776.6|60
1636424750000|2021-11-09 02:25:50|85830.1|85780.1|85829.1|85779.1|85831|85781|85825|85775|59
1636424760000|2021-11-09 02:26:00|85829.3|85779.3|85829.9|85779.9|85829.9|85779.9|85828.8|85778.8|23
1636424770000|2021-11-09 02:26:10|85829.7|85779.7|85830.8|85780.8|85831.6|85781.6|85829.5|85779.5|18
1636424780000|2021-11-09 02:26:20|85829|85779|85832.1|85782.1|85832.1|85782.1|85829|85779|18
1636424790000|2021-11-09 02:26:30|85832.3|85782.3|85826.9|85776.9|85832.3|85782.3|85826.7|85776.7|36
1636424800000|2021-11-09 02:26:40|85827.1|85777.1|85826.6|85776.6|85828.1|85778.1|85826.6|85776.6|25
1636424810000|2021-11-09 02:26:50|85826.3|85776.3|85827.1|85777.1|85827.3|85777.3|85826.3|85776.3|25
1636424820000|2021-11-09 02:27:00|85826.8|85776.8|85826.2|85776.2|85827.1|85777.1|85825.4|85775.4|24
1636424830000|2021-11-09 02:27:10|85826.3|85776.3|85826.5|85776.5|85827|85777|85825.8|85775.8|21
1636424840000|2021-11-09 02:27:20|85826.6|85776.6|85826.8|85776.8|85828.4|85778.4|85825.9|85775.9|18
1636424850000|2021-11-09 02:27:30|85825.4|85775.4|85819.6|85769.6|85833.7|85779.5|85818|85763.1|50
1636424860000|2021-11-09 02:27:40|85819.2|85769.2|85821.3|85771.3|85821.3|85771.3|85819.2|85769.2|21
1636424870000|2021-11-09 02:27:50|85820.7|85770.7|85819.2|85769.2|85821.1|85771.1|85818|85768|21
1636424880000|2021-11-09 02:28:00|85819.4|85769.4|85820|85770|85821.8|85771.8|85819.1|85769.1|19
1636424890000|2021-11-09 02:28:10|85819.7|85769.7|85822.5|85772.5|85823.7|85773.7|85818.9|85768.9|25
1636424900000|2021-11-09 02:28:20|85822.6|85772.6|85823|85773|85825.3|85775.3|85822.3|85772.3|19
1636424910000|2021-11-09 02:28:30|85823.1|85773.1|85823|85773|85824.1|85774.1|85822|85772|39
1636424920000|2021-11-09 02:28:40|85822.6|85772.6|85823.9|85773.9|85824.2|85774.2|85822.5|85772.5|26
1636424930000|2021-11-09 02:28:50|85824|85774|85823.5|85773.5|85824.1|85774.1|85823.5|85773.5|33
1636424940000|2021-11-09 02:29:00|85823.7|85773.7|85824.1|85774.1|85824.1|85774.1|85823|85773|14
1636424950000|2021-11-09 02:29:10|85823.8|85773.8|85824|85774|85824.2|85774.2|85823.2|85773.2|22
1636424960000|2021-11-09 02:29:20|85823.6|85773.6|85823.6|85773.6|85824.1|85774.1|85823.3|85773.3|23
1636424970000|2021-11-09 02:29:30|85823.7|85773.7|85825.1|85775.1|85825.7|85775.7|85823.2|85773.2|28
1636424980000|2021-11-09 02:29:40|85825.7|85775.7|85825.7|85775.7|85825.8|85775.8|85825.4|85775.4|7
1636424990000|2021-11-09 02:29:50|85826.4|85776.4|85826.8|85776.8|85826.9|85776.9|85826.3|85776.3|14
1636425000000|2021-11-09 02:30:00|85827.6|85777.6|85824.5|85774.5|85827.9|85777.9|85823.5|85773.5|33
1636425010000|2021-11-09 02:30:10|85824.8|85774.8|85823.3|85773.3|85824.9|85774.9|85822.5|85772.5|16
1636425020000|2021-11-09 02:30:20|85823.6|85773.6|85826.3|85776.3|85826.4|85776.4|85822.3|85772.3|25
1636425030000|2021-11-09 02:30:30|85826.1|85776.1|85824.4|85774.4|85826.4|85776.4|85824.4|85774.4|25
1636425040000|2021-11-09 02:30:40|85824.7|85774.7|85826.4|85776.4|85826.4|85776.4|85824.5|85774.5|21
1636425050000|2021-11-09 02:30:50|85826.2|85776.2|85827.1|85777.1|85828.4|85778.4|85825.2|85775.2|21
1636425060000|2021-11-09 02:31:00|85827|85777|85827.7|85777.7|85828.9|85778.9|85826.3|85776.3|24
1636425070000|2021-11-09 02:31:10|85827.6|85777.6|85827.6|85777.6|85829.8|85779.8|85827|85777|22
1636425080000|2021-11-09 02:31:20|85827.4|85777.4|85832.2|85782.2|85832.2|85782.2|85827.4|85777.4|39
1636425090000|2021-11-09 02:31:30|85832.5|85782.5|85831.9|85781.9|85832.5|85782.5|85830.8|85780.8|18
1636425100000|2021-11-09 02:31:40|85831.8|85781.8|85832.3|85782.3|85833.9|85783.9|85831|85781|21
1636425110000|2021-11-09 02:31:50|85834.5|85784.5|85834.7|85784.7|85835.2|85785.2|85832.8|85782.8|23
1636425120000|2021-11-09 02:32:00|85834.9|85784.9|85834.9|85784.9|85835.2|85785.2|85832.3|85782.3|22
1636425130000|2021-11-09 02:32:10|85835.5|85785.5|85837.2|85787.2|85837.2|85787.2|85833.7|85783.7|18
1636425140000|2021-11-09 02:32:20|85837.8|85787.8|85836.9|85786.9|85839|85789|85836.9|85786.9|28
1636425150000|2021-11-09 02:32:30|85837|85787|85839.9|85789.9|85840.6|85790.6|85835.9|85785.9|36
1636425160000|2021-11-09 02:32:40|85839.2|85789.2|85836.3|85786.3|85839.2|85789.2|85835.8|85785.8|26
1636425170000|2021-11-09 02:32:50|85836.4|85786.4|85836.7|85786.7|85837.3|85787.3|85836.4|85786.4|20
1636425180000|2021-11-09 02:33:00|85836.5|85786.5|85836.4|85786.4|85836.6|85786.6|85836.1|85786.1|15
1636425190000|2021-11-09 02:33:10|85836.6|85786.6|85836.3|85786.3|85836.6|85786.6|85835.4|85785.4|20
1636425200000|2021-11-09 02:33:20|85836.2|85786.2|85836.7|85786.7|85836.9|85786.9|85835.7|85785.7|19
1636425210000|2021-11-09 02:33:30|85837|85787|85837.3|85787.3|85837.7|85787.7|85836.4|85786.4|26
1636425220000|2021-11-09 02:33:40|85837.5|85787.5|85837.3|85787.3|85838.4|85788.4|85837|85787|17
1636425230000|2021-11-09 02:33:50|85837.6|85787.6|85837.3|85787.3|85837.7|85787.7|85836.4|85786.4|12
1636425240000|2021-11-09 02:34:00|85837.1|85787.1|85836.3|85786.3|85837.1|85787.1|85835.2|85785.2|13
1636425250000|2021-11-09 02:34:10|85835.6|85785.6|85834|85784|85836.3|85786.3|85832.6|85782.6|37
1636425260000|2021-11-09 02:34:20|85834.1|85784.1|85831.5|85781.5|85834.2|85784.2|85830.5|85780.5|24
1636425270000|2021-11-09 02:34:30|85831.9|85781.9|85830.7|85780.7|85832|85782|85828.3|85778.3|25
1636425280000|2021-11-09 02:34:40|85830.1|85780.1|85830.7|85780.7|85830.9|85780.9|85829.9|85779.9|16
1636425290000|2021-11-09 02:34:50|85830.8|85780.8|85831.6|85781.6|85831.8|85781.8|85830.7|85780.7|20
1636425300000|2021-11-09 02:35:00|85831.5|85781.5|85831.8|85781.8|85831.8|85781.8|85831|85781|21
1636425310000|2021-11-09 02:35:10|85831.5|85781.5|85831.4|85781.4|85831.9|85781.9|85830.9|85780.9|26
1636425320000|2021-11-09 02:35:20|85831.1|85781.1|85831.6|85781.6|85832.2|85782.2|85830.9|85780.9|18
1636425330000|2021-11-09 02:35:30|85830.9|85780.9|85832.6|85782.6|85832.6|85782.6|85830.7|85780.7|26
1636425340000|2021-11-09 02:35:40|85832.8|85782.8|85831.8|85781.8|85832.8|85782.8|85831.2|85781.2|16
1636425350000|2021-11-09 02:35:50|85831.9|85781.9|85832.7|85782.7|85833.6|85783.6|85831.4|85781.4|18
1636425360000|2021-11-09 02:36:00|85832.6|85782.6|85830.2|85780.2|85833.3|85783.3|85829.1|85779.1|30
1636425370000|2021-11-09 02:36:10|85830.1|85780.1|85829.7|85779.7|85830.3|85780.3|85829.2|85779.2|10
1636425380000|2021-11-09 02:36:20|85829.4|85779.4|85829.3|85779.3|85830.5|85780.5|85829.2|85779.2|18
1636425390000|2021-11-09 02:36:30|85829.1|85779.1|85830.2|85780.2|85830.7|85780.7|85829|85779|22
1636425400000|2021-11-09 02:36:40|85829.8|85779.8|85829.7|85779.7|85830.5|85780.5|85829.7|85779.7|9
1636425410000|2021-11-09 02:36:50|85829.5|85779.5|85830.6|85780.6|85830.6|85780.6|85829|85779|18
1636425420000|2021-11-09 02:37:00|85829.9|85779.9|85830.9|85780.9|85830.9|85780.9|85829.7|85779.7|13
1636425430000|2021-11-09 02:37:10|85830.6|85780.6|85829.9|85779.9|85831.4|85781.4|85829.9|85779.9|12
1636425440000|2021-11-09 02:37:20|85829.8|85779.8|85829.4|85779.4|85830.3|85780.3|85829.4|85779.4|13
1636425450000|2021-11-09 02:37:30|85829.3|85779.3|85829.8|85779.8|85830.1|85780.1|85828.7|85778.7|17
1636425460000|2021-11-09 02:37:40|85829.7|85779.7|85830.9|85780.9|85830.9|85780.9|85829.7|85779.7|11
1636425470000|2021-11-09 02:37:50|85830.7|85780.7|85833.4|85783.4|85834.3|85784.3|85830.4|85780.4|25
1636425480000|2021-11-09 02:38:00|85832.9|85782.9|85831.7|85781.7|85833.4|85783.4|85831.5|85781.5|22
1636425490000|2021-11-09 02:38:10|85831.2|85781.2|85831.7|85781.7|85832.6|85782.6|85831.2|85781.2|11
1636425500000|2021-11-09 02:38:20|85831.4|85781.4|85831.7|85781.7|85831.9|85781.9|85830.7|85780.7|11
1636425510000|2021-11-09 02:38:30|85831.6|85781.6|85831.5|85781.5|85831.8|85781.8|85831.1|85781.1|18
1636425520000|2021-11-09 02:38:40|85831.7|85781.7|85834.7|85784.7|85834.8|85784.8|85831.4|85781.4|15
1636425530000|2021-11-09 02:38:50|85834.8|85784.8|85838.9|85788.9|85838.9|85788.9|85834.8|85784.8|22
1636425540000|2021-11-09 02:39:00|85838.8|85788.8|85837.8|85787.8|85840.8|85790.8|85837.1|85787.1|36
1636425550000|2021-11-09 02:39:10|85837.4|85787.4|85837.1|85787.1|85837.7|85787.7|85836.7|85786.7|19
1636425560000|2021-11-09 02:39:20|85837.2|85787.2|85837.3|85787.3|85837.6|85787.6|85836.9|85786.9|10
1636425570000|2021-11-09 02:39:30|85837.2|85787.2|85839.3|85789.3|85840|85790|85837|85787|21
1636425580000|2021-11-09 02:39:40|85840.2|85790.2|85840|85790|85841.6|85791.6|85839.1|85789.1|20
1636425590000|2021-11-09 02:39:50|85840.4|85790.4|85840.5|85790.5|85840.5|85790.5|85839.4|85789.4|22
1636425600000|2021-11-09 02:40:00|85840.4|85790.4|85838.9|85788.9|85840.4|85790.4|85838.3|85788.3|28
1636425610000|2021-11-09 02:40:10|85839|85789|85840.4|85790.4|85842.2|85792.2|85838.8|85788.8|32
1636425620000|2021-11-09 02:40:20|85842|85792|85841.3|85791.3|85842.3|85792.3|85841.1|85791.1|18
1636425630000|2021-11-09 02:40:30|85841.6|85791.6|85856.5|85806.5|85883.2|85814.8|85839.5|85783.1|73
1636425640000|2021-11-09 02:40:40|85866.8|85791|85845.2|85795.2|85870.9|85803.3|85844.4|85785.3|67
1636425650000|2021-11-09 02:40:50|85843.7|85793.7|85841.8|85791.8|85845.1|85795.1|85840.6|85790.6|42
1636425660000|2021-11-09 02:41:00|85841.4|85791.4|85842.2|85792.2|85843.7|85793.7|85841.4|85791.4|27
1636425670000|2021-11-09 02:41:10|85842.1|85792.1|85841.7|85791.7|85842.1|85792.1|85841.3|85791.3|18
1636425680000|2021-11-09 02:41:20|85841.4|85791.4|85842.8|85792.8|85842.8|85792.8|85839.8|85789.8|35
1636425690000|2021-11-09 02:41:30|85842.6|85792.6|85844.5|85794.5|85844.5|85794.5|85842|85792|25
1636425700000|2021-11-09 02:41:40|85844.2|85794.2|85841.6|85791.6|85845|85795|85841.4|85791.4|34
1636425710000|2021-11-09 02:41:50|85841.4|85791.4|85841.2|85791.2|85841.9|85791.9|85840.8|85790.8|12
1636425720000|2021-11-09 02:42:00|85841.4|85791.4|85842.4|85792.4|85843.7|85793.7|85841.2|85791.2|31
1636425730000|2021-11-09 02:42:10|85842.5|85792.5|85841.4|85791.4|85842.5|85792.5|85839.6|85789.6|30
1636425740000|2021-11-09 02:42:20|85841|85791|85836.9|85786.9|85841|85791|85836.6|85786.6|32
1636425750000|2021-11-09 02:42:30|85837.4|85787.4|85836.4|85786.4|85837.5|85787.5|85835.1|85785.1|23
1636425760000|2021-11-09 02:42:40|85836.9|85786.9|85837.4|85787.4|85838.7|85788.7|85836|85786|27
1636425770000|2021-11-09 02:42:50|85837.3|85787.3|85837.6|85787.6|85838.2|85788.2|85837.1|85787.1|12
1636425780000|2021-11-09 02:43:00|85837.1|85787.1|85841|85791|85841.5|85791.5|85837.1|85787.1|27
1636425790000|2021-11-09 02:43:10|85841.7|85791.7|85842.3|85792.3|85842.3|85792.3|85841.4|85791.4|23
1636425800000|2021-11-09 02:43:20|85842.9|85792.9|85842.2|85792.2|85843.1|85793.1|85841.6|85791.6|30
1636425810000|2021-11-09 02:43:30|85842.1|85792.1|85842.4|85792.4|85842.9|85792.9|85841.9|85791.9|30
1636425820000|2021-11-09 02:43:40|85842|85792|85839.7|85789.7|85842.2|85792.2|85839.1|85789.1|16
1636425830000|2021-11-09 02:43:50|85839.6|85789.6|85842.2|85792.2|85843.5|85793.5|85839.6|85789.6|16
1636425840000|2021-11-09 02:44:00|85842.3|85792.3|85843.4|85793.4|85843.8|85793.8|85841.6|85791.6|20
1636425850000|2021-11-09 02:44:10|85843.1|85793.1|85843.3|85793.3|85844.1|85794.1|85842.4|85792.4|23
1636425860000|2021-11-09 02:44:20|85842.9|85792.9|85845|85795|85846.9|85796.9|85842.9|85792.9|31
1636425870000|2021-11-09 02:44:30|85845.1|85795.1|85845.5|85795.5|85845.6|85795.6|85845.1|85795.1|15
1636425880000|2021-11-09 02:44:40|85845.4|85795.4|85845|85795|85845.5|85795.5|85845|85795|20
1636425890000|2021-11-09 02:44:50|85845.1|85795.1|85845|85795|85845.3|85795.3|85844.3|85794.3|15
1636425900000|2021-11-09 02:45:00|85844.9|85794.9|85847.1|85797.1|85847.1|85797.1|85844.6|85794.6|25
1636425910000|2021-11-09 02:45:10|85847.2|85797.2|85848.3|85798.3|85848.3|85798.3|85846.5|85796.5|23
1636425920000|2021-11-09 02:45:20|85848.5|85798.5|85846|85796|85849.6|85799.6|85846|85796|15
1636425930000|2021-11-09 02:45:30|85846.1|85796.1|85847.7|85797.7|85847.7|85797.7|85846.1|85796.1|17
1636425940000|2021-11-09 02:45:40|85847.6|85797.6|85850.6|85800.6|85850.7|85800.7|85847.6|85797.6|17
1636425950000|2021-11-09 02:45:50|85851.2|85801.2|85850.8|85800.8|85851.4|85801.4|85850.2|85800.2|18
1636425960000|2021-11-09 02:46:00|85850.9|85800.9|85849.1|85799.1|85850.9|85800.9|85849.1|85799.1|20
1636425970000|2021-11-09 02:46:10|85848.8|85798.8|85849.1|85799.1|85849.6|85799.6|85848.4|85798.4|23
1636425980000|2021-11-09 02:46:20|85849.2|85799.2|85845.7|85795.7|85849.4|85799.4|85844.8|85794.8|34
1636425990000|2021-11-09 02:46:30|85845.8|85795.8|85848.5|85798.5|85848.5|85798.5|85845.8|85795.8|22
1636426000000|2021-11-09 02:46:40|85848.6|85798.6|85846.7|85796.7|85848.8|85798.8|85846.6|85796.6|25
1636426010000|2021-11-09 02:46:50|85846.6|85796.6|85847.5|85797.5|85847.5|85797.5|85844.9|85794.9|20
1636426020000|2021-11-09 02:47:00|85847.7|85797.7|85848|85798|85849.7|85799.7|85846.4|85796.4|36
1636426030000|2021-11-09 02:47:10|85848.3|85798.3|85847.2|85797.2|85848.3|85798.3|85845.8|85795.8|25
1636426040000|2021-11-09 02:47:20|85846.9|85796.9|85844.5|85794.5|85847.4|85797.4|85844.3|85794.3|27
1636426050000|2021-11-09 02:47:30|85844.7|85794.7|85845.1|85795.1|85845.1|85795.1|85844|85794|19
1636426060000|2021-11-09 02:47:40|85845.4|85795.4|85843.1|85793.1|85845.9|85795.9|85842.9|85792.9|30
1636426070000|2021-11-09 02:47:50|85843.3|85793.3|85842.1|85792.1|85843.3|85793.3|85841.4|85791.4|22
1636426080000|2021-11-09 02:48:00|85842.5|85792.5|85839.9|85789.9|85842.5|85792.5|85839.4|85789.4|31
1636426090000|2021-11-09 02:48:10|85839.8|85789.8|85840.1|85790.1|85841.2|85791.2|85839.8|85789.8|19
1636426100000|2021-11-09 02:48:20|85840|85790|85840.4|85790.4|85841|85791|85838.9|85788.9|23
1636426110000|2021-11-09 02:48:30|85840.7|85790.7|85840.5|85790.5|85840.8|85790.8|85838.8|85788.8|26
1636426120000|2021-11-09 02:48:40|85840.3|85790.3|85839.3|85789.3|85841.3|85791.3|85838.9|85788.9|19
1636426130000|2021-11-09 02:48:50|85839.5|85789.5|85839.5|85789.5|85840.8|85790.8|85838.4|85788.4|14
1636426140000|2021-11-09 02:49:00|85839.6|85789.6|85838.7|85788.7|85839.6|85789.6|85838.4|85788.4|14
1636426150000|2021-11-09 02:49:10|85838.3|85788.3|85839.1|85789.1|85839.6|85789.6|85837.6|85787.6|28
1636426160000|2021-11-09 02:49:20|85839.2|85789.2|85838.9|85788.9|85839.2|85789.2|85838.8|85788.8|9
1636426170000|2021-11-09 02:49:30|85838.8|85788.8|85842.2|85792.2|85842.9|85792.9|85838.8|85788.8|29
1636426180000|2021-11-09 02:49:40|85842.7|85792.7|85844.5|85794.5|85845.1|85795.1|85842.3|85792.3|32
1636426190000|2021-11-09 02:49:50|85844.6|85794.6|85842.1|85792.1|85844.7|85794.7|85841.7|85791.7|23
1636426200000|2021-11-09 02:50:00|85842|85792|85841.2|85791.2|85842|85792|85840.2|85790.2|25
1636426210000|2021-11-09 02:50:10|85841.4|85791.4|85840.4|85790.4|85841.8|85791.8|85840.4|85790.4|20
1636426220000|2021-11-09 02:50:20|85840.5|85790.5|85840.4|85790.4|85841.8|85791.8|85840.2|85790.2|23
1636426230000|2021-11-09 02:50:30|85840.6|85790.6|85839.2|85789.2|85841.5|85791.5|85839.2|85789.2|14
1636426240000|2021-11-09 02:50:40|85839|85789|85839.7|85789.7|85840.1|85790.1|85838.1|85788.1|20
1636426250000|2021-11-09 02:50:50|85839.4|85789.4|85838.2|85788.2|85840.4|85790.4|85838.2|85788.2|29
1636426260000|2021-11-09 02:51:00|85838.3|85788.3|85838.5|85788.5|85838.9|85788.9|85838.1|85788.1|17
1636426270000|2021-11-09 02:51:10|85838.3|85788.3|85831.7|85781.7|85838.3|85788.3|85831.7|85781.7|21
1636426280000|2021-11-09 02:51:20|85830.6|85780.6|85827.7|85777.7|85831.8|85781.8|85827.7|85777.7|26
1636426290000|2021-11-09 02:51:30|85828.8|85778.8|85826.8|85776.8|85828.8|85778.8|85826.8|85776.8|18
1636426300000|2021-11-09 02:51:40|85827.2|85777.2|85828|85778|85829|85779|85826.7|85776.7|19
1636426310000|2021-11-09 02:51:50|85828.2|85778.2|85829.8|85779.8|85830.3|85780.3|85828.1|85778.1|24
1636426320000|2021-11-09 02:52:00|85829.9|85779.9|85832.3|85782.3|85832.5|85782.5|85829.5|85779.5|26
1636426330000|2021-11-09 02:52:10|85832.9|85782.9|85832.5|85782.5|85833|85783|85831.1|85781.1|18
1636426340000|2021-11-09 02:52:20|85831.9|85781.9|85833.8|85783.8|85834.4|85784.4|85831.9|85781.9|25
1636426350000|2021-11-09 02:52:30|85833.6|85783.6|85833.8|85783.8|85834.2|85784.2|85833.4|85783.4|8
1636426360000|2021-11-09 02:52:40|85834.1|85784.1|85834.1|85784.1|85834.7|85784.7|85833.2|85783.2|26
1636426370000|2021-11-09 02:52:50|85834.2|85784.2|85836.3|85786.3|85836.5|85786.5|85833.8|85783.8|9
1636426380000|2021-11-09 02:53:00|85835.8|85785.8|85834.7|85784.7|85836|85786|85834.3|85784.3|21
1636426390000|2021-11-09 02:53:10|85834.8|85784.8|85833.9|85783.9|85835|85785|85832.9|85782.9|25
1636426400000|2021-11-09 02:53:20|85834|85784|85834.2|85784.2|85834.4|85784.4|85831.6|85781.6|29
1636426410000|2021-11-09 02:53:30|85834.3|85784.3|85834.6|85784.6|85834.6|85784.6|85833.3|85783.3|13
1636426420000|2021-11-09 02:53:40|85834.5|85784.5|85832.5|85782.5|85834.5|85784.5|85832.5|85782.5|20
1636426430000|2021-11-09 02:53:50|85832.8|85782.8|85833.1|85783.1|85833.3|85783.3|85832.5|85782.5|17
1636426440000|2021-11-09 02:54:00|85833|85783|85827.3|85777.3|85834.5|85784.5|85827.3|85777.3|40
1636426450000|2021-11-09 02:54:10|85827|85777|85825.3|85775.3|85827.1|85777.1|85824.1|85774.1|31
1636426460000|2021-11-09 02:54:20|85825.1|85775.1|85823.7|85773.7|85825.2|85775.2|85820.2|85770.2|32
1636426470000|2021-11-09 02:54:30|85823.6|85773.6|85824.1|85774.1|85824.3|85774.3|85823.6|85773.6|19
1636426480000|2021-11-09 02:54:40|85824.2|85774.2|85823.6|85773.6|85824.9|85774.9|85823|85773|25
1636426490000|2021-11-09 02:54:50|85823.7|85773.7|85822.9|85772.9|85823.8|85773.8|85822.5|85772.5|12
1636426500000|2021-11-09 02:55:00|85823|85773|85824.7|85774.7|85824.9|85774.9|85823|85773|15
1636426510000|2021-11-09 02:55:10|85824.8|85774.8|85824.5|85774.5|85825.6|85775.6|85824.4|85774.4|18
1636426520000|2021-11-09 02:55:20|85824.4|85774.4|85823.9|85773.9|85825.4|85775.4|85823.8|85773.8|19
1636426530000|2021-11-09 02:55:30|85824.4|85774.4|85830.8|85780.8|85831.7|85781.7|85824|85774|20
1636426540000|2021-11-09 02:55:40|85830.3|85780.3|85832.5|85782.5|85832.5|85782.5|85828.1|85778.1|33
1636426550000|2021-11-09 02:55:50|85833.8|85783.8|85835|85785|85835.5|85785.5|85833.4|85783.4|19
1636426560000|2021-11-09 02:56:00|85834.9|85784.9|85834.3|85784.3|85835.2|85785.2|85834.3|85784.3|12
1636426570000|2021-11-09 02:56:10|85834.4|85784.4|85833.6|85783.6|85835.3|85785.3|85833.6|85783.6|15
1636426580000|2021-11-09 02:56:20|85834.1|85784.1|85834.6|85784.6|85835.2|85785.2|85833.5|85783.5|20
1636426590000|2021-11-09 02:56:30|85834.5|85784.5|85832|85782|85835.7|85785.7|85831.9|85781.9|29
1636426600000|2021-11-09 02:56:40|85832.4|85782.4|85831.1|85781.1|85832.7|85782.7|85831|85781|23
1636426610000|2021-11-09 02:56:50|85831.2|85781.2|85827.5|85777.5|85831.9|85781.9|85825.8|85775.8|40
1636426620000|2021-11-09 02:57:00|85827.4|85777.4|85825.9|85775.9|85827.4|85777.4|85825.9|85775.9|20
1636426630000|2021-11-09 02:57:10|85826.2|85776.2|85825.3|85775.3|85826.9|85776.9|85824.3|85774.3|25
1636426640000|2021-11-09 02:57:20|85825.4|85775.4|85827|85777|85829.4|85779.4|85823.4|85773.4|48
1636426650000|2021-11-09 02:57:30|85827.2|85777.2|85828|85778|85829.9|85779.9|85827.2|85777.2|31
1636426660000|2021-11-09 02:57:40|85828.1|85778.1|85827.1|85777.1|85828.3|85778.3|85826.1|85776.1|27
1636426670000|2021-11-09 02:57:50|85827.3|85777.3|85828.1|85778.1|85828.3|85778.3|85827.1|85777.1|18
1636426680000|2021-11-09 02:58:00|85828|85778|85830.4|85780.4|85831.1|85781.1|85827.7|85777.7|32
1636426690000|2021-11-09 02:58:10|85830.6|85780.6|85827.8|85777.8|85832.3|85782.3|85827|85777|40
1636426700000|2021-11-09 02:58:20|85827.9|85777.9|85826.7|85776.7|85830.6|85780.6|85825.4|85775.4|32
1636426710000|2021-11-09 02:58:30|85826.4|85776.4|85824.3|85774.3|85828.2|85778.2|85824.3|85774.3|35
1636426720000|2021-11-09 02:58:40|85824.5|85774.5|85821.8|85771.8|85824.5|85774.5|85821.8|85771.8|32
1636426730000|2021-11-09 02:58:50|85821.9|85771.9|85822.7|85772.7|85822.7|85772.7|85821.7|85771.7|18
1636426740000|2021-11-09 02:59:00|85822.8|85772.8|85827.3|85777.3|85827.3|85777.3|85822.7|85772.7|31
1636426750000|2021-11-09 02:59:10|85827.5|85777.5|85829.4|85779.4|85830.6|85780.6|85825.7|85775.7|38
1636426760000|2021-11-09 02:59:20|85828.8|85778.8|85830.6|85780.6|85830.6|85780.6|85828.1|85778.1|28
1636426770000|2021-11-09 02:59:30|85830.9|85780.9|85832|85782|85833|85783|85830.7|85780.7|34
1636426780000|2021-11-09 02:59:40|85832.2|85782.2|85831.5|85781.5|85834.4|85784.4|85830.3|85780.3|27
1636426790000|2021-11-09 02:59:50|85831.7|85781.7|85827.7|85777.7|85831.7|85781.7|85827.6|85777.6|22
1636426800000|2021-11-09 03:00:00|85828.3|85778.3|85828.1|85778.1|85828.7|85778.7|85827.2|85777.2|29
1636426810000|2021-11-09 03:00:10|85827.8|85777.8|85831.4|85781.4|85831.4|85781.4|85827.8|85777.8|28
1636426820000|2021-11-09 03:00:20|85831.1|85781.1|85828.6|85778.6|85831.1|85781.1|85828.4|85778.4|18
1636426830000|2021-11-09 03:00:30|85828.7|85778.7|85831.1|85781.1|85832.7|85782.7|85828.5|85778.5|14
1636426840000|2021-11-09 03:00:40|85830.9|85780.9|85832.3|85782.3|85835|85785|85828.6|85778.6|39
1636426850000|2021-11-09 03:00:50|85832.4|85782.4|85830.2|85780.2|85832.7|85782.7|85829.2|85779.2|27
1636426860000|2021-11-09 03:01:00|85830.1|85780.1|85831.8|85781.8|85831.9|85781.9|85829.7|85779.7|23
1636426870000|2021-11-09 03:01:10|85831.5|85781.5|85834|85784|85834.3|85784.3|85829.6|85779.6|24
1636426880000|2021-11-09 03:01:20|85830.9|85780.9|85834.9|85784.9|85837.2|85787.2|85830.9|85780.9|38
1636426890000|2021-11-09 03:01:30|85835|85785|85838.9|85788.9|85839.6|85789.6|85834|85784|32
1636426900000|2021-11-09 03:01:40|85838.8|85788.8|85831.3|85781.3|85839|85789|85831.1|85781.1|31
1636426910000|2021-11-09 03:01:50|85831.4|85781.4|85831.9|85781.9|85832.1|85782.1|85829.6|85779.6|35
1636426920000|2021-11-09 03:02:00|85832.5|85782.5|85832.6|85782.6|85832.6|85782.6|85830.2|85780.2|22
1636426930000|2021-11-09 03:02:10|85833|85783|85833.7|85783.7|85835.7|85785.7|85832.7|85782.7|20
1636426940000|2021-11-09 03:02:20|85833.8|85783.8|85834.9|85784.9|85837.6|85787.6|85833.8|85783.8|26
1636426950000|2021-11-09 03:02:30|85835.1|85785.1|85836.7|85786.7|85837.5|85787.5|85834.6|85784.6|28
1636426960000|2021-11-09 03:02:40|85836.9|85786.9|85836.8|85786.8|85837.3|85787.3|85836.7|85786.7|13
1636426970000|2021-11-09 03:02:50|85836.4|85786.4|85837.6|85787.6|85837.8|85787.8|85835|85785|12
1636426980000|2021-11-09 03:03:00|85838.6|85788.6|85837.1|85787.1|85839.1|85789.1|85836.9|85786.9|6
1636426990000|2021-11-09 03:03:10|85838.5|85788.5|85837.1|85787.1|85840.1|85790.1|85836.1|85786.1|27
1636427000000|2021-11-09 03:03:20|85837.3|85787.3|85839|85789|85839.1|85789.1|85834.8|85784.8|27
1636427010000|2021-11-09 03:03:30|85838.6|85788.6|85839.6|85789.6|85840.6|85790.6|85836.4|85786.4|34
1636427020000|2021-11-09 03:03:40|85840.7|85790.7|85836.7|85786.7|85841.9|85791.9|85836.5|85786.5|27
1636427030000|2021-11-09 03:03:50|85837.3|85787.3|85831.8|85781.8|85837.3|85787.3|85830.9|85780.9|30
1636427040000|2021-11-09 03:04:00|85830.8|85780.8|85832|85782|85833.5|85783.5|85828.6|85778.6|29
1636427050000|2021-11-09 03:04:10|85832.1|85782.1|85831.6|85781.6|85832.2|85782.2|85830.8|85780.8|10
1636427060000|2021-11-09 03:04:20|85831.7|85781.7|85829.1|85779.1|85831.7|85781.7|85827.9|85777.9|28
1636427070000|2021-11-09 03:04:30|85828.6|85778.6|85829.7|85779.7|85831.3|85781.3|85828.3|85778.3|19
1636427080000|2021-11-09 03:04:40|85830.9|85780.9|85827.9|85777.9|85831.9|85781.9|85827.9|85777.9|29
1636427090000|2021-11-09 03:04:50|85828.1|85778.1|85829.6|85779.6|85829.6|85779.6|85825.1|85775.1|34
1636427100000|2021-11-09 03:05:00|85830.1|85780.1|85830.1|85780.1|85831.3|85781.3|85829.7|85779.7|19
1636427110000|2021-11-09 03:05:10|85830|85780|85831.7|85781.7|85832.5|85782.5|85829.6|85779.6|20
1636427120000|2021-11-09 03:05:20|85831.8|85781.8|85829.7|85779.7|85831.8|85781.8|85829.1|85779.1|11
1636427130000|2021-11-09 03:05:30|85829.9|85779.9|85828.7|85778.7|85833.8|85783.8|85828.7|85778.7|20
1636427140000|2021-11-09 03:05:40|85834|85784|85830.5|85780.5|85834|85784|85828.3|85778.3|25
1636427150000|2021-11-09 03:05:50|85830.3|85780.3|85830.5|85780.5|85831.1|85781.1|85830.1|85780.1|13
1636427160000|2021-11-09 03:06:00|85830.7|85780.7|85833.9|85783.9|85834.3|85784.3|85830.7|85780.7|30
1636427170000|2021-11-09 03:06:10|85833.6|85783.6|85830.6|85780.6|85833.6|85783.6|85830.2|85780.2|13
1636427180000|2021-11-09 03:06:20|85830.8|85780.8|85833.3|85783.3|85833.3|85783.3|85830.3|85780.3|9
1636427190000|2021-11-09 03:06:30|85830.5|85780.5|85833.1|85783.1|85838|85788|85830.5|85780.5|15
1636427200000|2021-11-09 03:06:40|85833.6|85783.6|85835.9|85785.9|85836.1|85786.1|85833.4|85783.4|23
1636427210000|2021-11-09 03:06:50|85835.5|85785.5|85834|85784|85835.5|85785.5|85832.6|85782.6|32
1636427220000|2021-11-09 03:07:00|85833.8|85783.8|85836.6|85786.6|85837|85787|85833.5|85783.5|18
1636427230000|2021-11-09 03:07:10|85836.3|85786.3|85838|85788|85839.2|85789.2|85836.3|85786.3|12
1636427240000|2021-11-09 03:07:20|85838.1|85788.1|85833.8|85783.8|85838.6|85788.6|85833.8|85783.8|23
1636427250000|2021-11-09 03:07:30|85833.9|85783.9|85838.4|85788.4|85839.6|85789.6|85833.9|85783.9|11
1636427260000|2021-11-09 03:07:40|85836.8|85786.8|85832.6|85782.6|85836.8|85786.8|85829.3|85779.3|35
1636427270000|2021-11-09 03:07:50|85832.7|85782.7|85826.9|85776.9|85832.7|85782.7|85826.9|85776.9|30
1636427280000|2021-11-09 03:08:00|85826.8|85776.8|85827|85777|85829.2|85779.2|85826.7|85776.7|34
1636427290000|2021-11-09 03:08:10|85826.9|85776.9|85828.5|85778.5|85830.8|85780.8|85826.9|85776.9|22
1636427300000|2021-11-09 03:08:20|85828.7|85778.7|85826.6|85776.6|85828.8|85778.8|85826.3|85776.3|13
1636427310000|2021-11-09 03:08:30|85826.8|85776.8|85826.7|85776.7|85832.4|85782.4|85826.3|85776.3|16
1636427320000|2021-11-09 03:08:40|85826.6|85776.6|85823.4|85773.4|85828.1|85778.1|85823.4|85773.4|35
1636427330000|2021-11-09 03:08:50|85823.9|85773.9|85821.8|85771.8|85823.9|85773.9|85821.8|85771.8|16
1636427340000|2021-11-09 03:09:00|85821.7|85771.7|85820.6|85770.6|85825.3|85775.3|85820.4|85770.4|25
1636427350000|2021-11-09 03:09:10|85821|85771|85817.2|85767.2|85821|85771|85816.4|85766.4|8
1636427360000|2021-11-09 03:09:20|85818.5|85768.5|85817.8|85767.8|85823.4|85773.4|85813.7|85763.7|30
1636427370000|2021-11-09 03:09:30|85816.7|85766.7|85814.9|85764.9|85816.8|85766.8|85813.5|85763.5|30
1636427380000|2021-11-09 03:09:40|85815.1|85765.1|85813|85763|85815.2|85765.2|85811|85761|26
1636427390000|2021-11-09 03:09:50|85813.3|85763.3|85813.7|85763.7|85814.1|85764.1|85812.2|85762.2|36
1636427400000|2021-11-09 03:10:00|85813.4|85763.4|85812.5|85762.5|85815.3|85765.3|85812.3|85762.3|27
1636427410000|2021-11-09 03:10:10|85812.7|85762.7|85812|85762|85812.7|85762.7|85811.7|85761.7|14
1636427420000|2021-11-09 03:10:20|85812.1|85762.1|85811.7|85761.7|85812.5|85762.5|85811|85761|16
1636427430000|2021-11-09 03:10:30|85811.2|85761.2|85811.1|85761.1|85811.4|85761.4|85808.9|85758.9|24
1636427440000|2021-11-09 03:10:40|85811.3|85761.3|85810.9|85760.9|85812.3|85762.3|85809.2|85759.2|24
1636427450000|2021-11-09 03:10:50|85811.1|85761.1|85809.6|85759.6|85811.7|85761.7|85807.9|85757.9|35
1636427460000|2021-11-09 03:11:00|85809.7|85759.7|85807.7|85757.7|85809.7|85759.7|85806.1|85756.1|25
1636427470000|2021-11-09 03:11:10|85807.6|85757.6|85812|85762|85812|85762|85807.4|85757.4|34
1636427480000|2021-11-09 03:11:20|85811.2|85761.2|85808.5|85758.5|85811.8|85761.8|85808.4|85758.4|39
1636427490000|2021-11-09 03:11:30|85808.9|85758.9|85810.3|85760.3|85811.2|85761.2|85808.9|85758.9|26
1636427500000|2021-11-09 03:11:40|85810.4|85760.4|85812.5|85762.5|85813.3|85763.3|85810.2|85760.2|35
1636427510000|2021-11-09 03:11:50|85812.7|85762.7|85820.5|85770.5|85820.6|85770.6|85812.1|85762.1|35
1636427520000|2021-11-09 03:12:00|85819.3|85769.3|85819.2|85769.2|85820.3|85770.3|85817.8|85767.8|27
1636427530000|2021-11-09 03:12:10|85820.5|85770.5|85826.5|85776.5|85827.8|85777.8|85819.2|85769.2|43
1636427540000|2021-11-09 03:12:20|85828|85778|85829.8|85779.8|85831.4|85781.4|85825.6|85775.6|38
1636427550000|2021-11-09 03:12:30|85829.1|85779.1|85830.9|85780.9|85831.1|85781.1|85828.5|85778.5|27
1636427560000|2021-11-09 03:12:40|85830.3|85780.3|85827.3|85777.3|85830.4|85780.4|85826.5|85776.5|31
1636427570000|2021-11-09 03:12:50|85826.7|85776.7|85824.8|85774.8|85827.2|85777.2|85824.5|85774.5|25
1636427580000|2021-11-09 03:13:00|85824.9|85774.9|85819.4|85769.4|85828.3|85778.3|85819.1|85769.1|28
1636427590000|2021-11-09 03:13:10|85819.6|85769.6|85829.9|85779.9|85875.1|85781|85819.6|85769.6|57
1636427600000|2021-11-09 03:13:20|85829.6|85779.6|85829.2|85779.2|85830.5|85780.5|85828.4|85778.4|22
1636427610000|2021-11-09 03:13:30|85828.9|85778.9|85831.4|85781.4|85831.4|85781.4|85827.7|85777.7|35
1636427620000|2021-11-09 03:13:40|85831.5|85781.5|85831.1|85781.1|85832|85782|85829.7|85779.7|32
1636427630000|2021-11-09 03:13:50|85831|85781|85832.1|85782.1|85834.3|85784.3|85830.4|85780.4|33
1636427640000|2021-11-09 03:14:00|85832.2|85782.2|85831.7|85781.7|85837.3|85787.3|85830|85780|50
1636427650000|2021-11-09 03:14:10|85831.8|85781.8|85830.9|85780.9|85833.4|85783.4|85827.4|85777.4|42
1636427660000|2021-11-09 03:14:20|85830.7|85780.7|85829.6|85779.6|85831.1|85781.1|85827.5|85777.5|25
1636427670000|2021-11-09 03:14:30|85830.3|85780.3|85829.5|85779.5|85833.4|85783.4|85829.2|85779.2|35
1636427680000|2021-11-09 03:14:40|85829.7|85779.7|85828.1|85778.1|85829.7|85779.7|85824.3|85774.3|52
1636427690000|2021-11-09 03:14:50|85828|85778|85828.2|85778.2|85830.3|85780.3|85828|85778|35
1636427700000|2021-11-09 03:15:00|85828.8|85778.8|85830|85780|85834.1|85784.1|85827.3|85777.3|44
1636427710000|2021-11-09 03:15:10|85829.4|85779.4|85825.5|85775.5|85830.8|85780.8|85823.9|85773.9|52
1636427720000|2021-11-09 03:15:20|85825|85775|85826.7|85776.7|85827.1|85777.1|85821.7|85771.7|40
1636427730000|2021-11-09 03:15:30|85827.2|85777.2|85822.6|85772.6|85828.3|85778.3|85820.3|85770.3|50
1636427740000|2021-11-09 03:15:40|85819.3|85769.3|85820.3|85770.3|85821.6|85771.6|85818|85768|44
1636427750000|2021-11-09 03:15:50|85820.1|85770.1|85822.6|85772.6|85822.6|85772.6|85819.1|85769.1|38
1636427760000|2021-11-09 03:16:00|85821.9|85771.9|85820.1|85770.1|85821.9|85771.9|85819.1|85769.1|24
1636427770000|2021-11-09 03:16:10|85820.4|85770.4|85821.7|85771.7|85821.7|85771.7|85819.5|85769.5|30
1636427780000|2021-11-09 03:16:20|85821.2|85771.2|85821.9|85771.9|85821.9|85771.9|85817.5|85767.5|37
1636427790000|2021-11-09 03:16:30|85822|85772|85819|85769|85823|85773|85818.5|85768.5|38
1636427800000|2021-11-09 03:16:40|85819.2|85769.2|85823.4|85773.4|85824.8|85774.8|85818.9|85768.9|43
1636427810000|2021-11-09 03:16:50|85823.5|85773.5|85825.4|85775.4|85825.4|85775.4|85822|85772|43
1636427820000|2021-11-09 03:17:00|85825.9|85775.9|85821.9|85771.9|85825.9|85775.9|85819.3|85769.3|24
1636427830000|2021-11-09 03:17:10|85822.4|85772.4|85821.3|85771.3|85822.8|85772.8|85819.7|85769.7|19
1636427840000|2021-11-09 03:17:20|85821.5|85771.5|85818.3|85768.3|85823.2|85773.2|85817.2|85767.2|19
1636427850000|2021-11-09 03:17:30|85818.7|85768.7|85817.5|85767.5|85819.4|85769.4|85816.7|85766.7|22
1636427860000|2021-11-09 03:17:40|85817.1|85767.1|85816.2|85766.2|85817.3|85767.3|85815.3|85765.3|13
1636427870000|2021-11-09 03:17:50|85816.3|85766.3|85821.5|85771.5|85821.8|85771.8|85816.3|85766.3|23
1636427880000|2021-11-09 03:18:00|85821.6|85771.6|85821|85771|85821.6|85771.6|85818.7|85768.7|26
1636427890000|2021-11-09 03:18:10|85820.9|85770.9|85822.2|85772.2|85822.9|85772.9|85820.9|85770.9|19
1636427900000|2021-11-09 03:18:20|85822.3|85772.3|85817.1|85767.1|85822.3|85772.3|85816.5|85766.5|27
1636427910000|2021-11-09 03:18:30|85817.7|85767.7|85817.4|85767.4|85818.1|85768.1|85816.9|85766.9|11
1636427920000|2021-11-09 03:18:40|85817.6|85767.6|85818|85768|85818.7|85768.7|85817|85767|21
1636427930000|2021-11-09 03:18:50|85817.9|85767.9|85817.5|85767.5|85817.9|85767.9|85812.2|85762.2|26
1636427940000|2021-11-09 03:19:00|85817.3|85767.3|85812.6|85762.6|85818.3|85768.3|85811.1|85761.1|38
1636427950000|2021-11-09 03:19:10|85812.4|85762.4|85814.6|85764.6|85814.7|85764.7|85812.2|85762.2|17
1636427960000|2021-11-09 03:19:20|85816.1|85766.1|85813.4|85763.4|85816.2|85766.2|85811.9|85761.9|27
1636427970000|2021-11-09 03:19:30|85813.7|85763.7|85817.7|85767.7|85818.3|85768.3|85813.7|85763.7|26
1636427980000|2021-11-09 03:19:40|85817.6|85767.6|85819.1|85769.1|85819.3|85769.3|85817.4|85767.4|19
1636427990000|2021-11-09 03:19:50|85819|85769|85817.7|85767.7|85819|85769|85815.8|85765.8|24
1636428000000|2021-11-09 03:20:00|85817.5|85767.5|85815.8|85765.8|85818.3|85768.3|85815.8|85765.8|30
1636428010000|2021-11-09 03:20:10|85816.1|85766.1|85815.2|85765.2|85817.8|85767.8|85814.4|85764.4|18
1636428020000|2021-11-09 03:20:20|85814.6|85764.6|85812.5|85762.5|85814.7|85764.7|85810.2|85760.2|38
1636428030000|2021-11-09 03:20:30|85812.4|85762.4|85809.9|85759.9|85813.9|85763.9|85809.9|85759.9|40
1636428040000|2021-11-09 03:20:40|85809.3|85759.3|85809|85759|85810.4|85760.4|85808.1|85758.1|26
1636428050000|2021-11-09 03:20:50|85808.9|85758.9|85811.4|85761.4|85811.9|85761.9|85808.7|85758.7|20
1636428060000|2021-11-09 03:21:00|85811.3|85761.3|85808.1|85758.1|85811.5|85761.5|85807.3|85757.3|16
1636428070000|2021-11-09 03:21:10|85808.7|85758.7|85814.1|85764.1|85814.3|85764.3|85808.5|85758.5|18
1636428080000|2021-11-09 03:21:20|85814.2|85764.2|85810.8|85760.8|85814.2|85764.2|85809.8|85759.8|33
1636428090000|2021-11-09 03:21:30|85810.9|85760.9|85812.2|85762.2|85812.9|85762.9|85810.4|85760.4|39
1636428100000|2021-11-09 03:21:40|85812.3|85762.3|85811.5|85761.5|85813.5|85763.5|85810.9|85760.9|34
1636428110000|2021-11-09 03:21:50|85812.2|85762.2|85814.2|85764.2|85814.7|85764.7|85812.2|85762.2|25
1636428120000|2021-11-09 03:22:00|85814.6|85764.6|85815.1|85765.1|85815.5|85765.5|85814.4|85764.4|15
1636428130000|2021-11-09 03:22:10|85814.7|85764.7|85815.6|85765.6|85817.8|85767.8|85813.6|85763.6|27
1636428140000|2021-11-09 03:22:20|85815.8|85765.8|85815.9|85765.9|85818|85768|85815|85765|36
1636428150000|2021-11-09 03:22:30|85816.6|85766.6|85815.1|85765.1|85816.6|85766.6|85812.8|85762.8|37
1636428160000|2021-11-09 03:22:40|85815|85765|85816.4|85766.4|85816.6|85766.6|85813.7|85763.7|35
1636428170000|2021-11-09 03:22:50|85816.5|85766.5|85819.7|85769.7|85822.4|85772.4|85816.5|85766.5|28
1636428180000|2021-11-09 03:23:00|85818.6|85768.6|85822.5|85772.5|85823|85773|85818.5|85768.5|28
1636428190000|2021-11-09 03:23:10|85821.4|85771.4|85828.4|85778.4|85828.4|85778.4|85821.2|85771.2|27
1636428200000|2021-11-09 03:23:20|85829.1|85779.1|85831.1|85781.1|85832.1|85782.1|85826.1|85776.1|39
1636428210000|2021-11-09 03:23:30|85831|85781|85827.8|85777.8|85831.8|85781.8|85826.9|85776.9|46
1636428220000|2021-11-09 03:23:40|85827.7|85777.7|85824|85774|85829.4|85779.4|85824|85774|17
1636428230000|2021-11-09 03:23:50|85824.6|85774.6|85824.5|85774.5|85828.5|85778.5|85823.6|85773.6|30
1636428240000|2021-11-09 03:24:00|85824.7|85774.7|85822.8|85772.8|85824.7|85774.7|85822.8|85772.8|15
1636428250000|2021-11-09 03:24:10|85822.5|85772.5|85822.7|85772.7|85823.9|85773.9|85821.6|85771.6|24
1636428260000|2021-11-09 03:24:20|85821.8|85771.8|85823.2|85773.2|85824|85774|85821.6|85771.6|18
1636428270000|2021-11-09 03:24:30|85821.2|85771.2|85822|85772|85822.1|85772.1|85821.2|85771.2|14
1636428280000|2021-11-09 03:24:40|85821.9|85771.9|85822.9|85772.9|85825.4|85775.4|85821.9|85771.9|19
1636428290000|2021-11-09 03:24:50|85823.4|85773.4|85824.5|85774.5|85825.8|85775.8|85823.4|85773.4|23
1636428300000|2021-11-09 03:25:00|85824.6|85774.6|85825.1|85775.1|85825.2|85775.2|85822.9|85772.9|27
1636428310000|2021-11-09 03:25:10|85826|85776|85828.3|85778.3|85829|85779|85825.1|85775.1|34
1636428320000|2021-11-09 03:25:20|85828.6|85778.6|85828.7|85778.7|85829.3|85779.3|85826.4|85776.4|26
1636428330000|2021-11-09 03:25:30|85828.6|85778.6|85828.9|85778.9|85829.9|85779.9|85826.5|85776.5|40
1636428340000|2021-11-09 03:25:40|85828.4|85778.4|85830.4|85780.4|85831|85781|85828.3|85778.3|33
1636428350000|2021-11-09 03:25:50|85830.5|85780.5|85831.8|85781.8|85832.4|85782.4|85830.3|85780.3|29
1636428360000|2021-11-09 03:26:00|85829.1|85779.1|85831.6|85781.6|85832.1|85782.1|85828.8|85778.8|34
1636428370000|2021-11-09 03:26:10|85831.2|85781.2|85829.9|85779.9|85832.1|85782.1|85829.9|85779.9|27
1636428380000|2021-11-09 03:26:20|85830.1|85780.1|85833.8|85783.8|85836.7|85786.7|85830.1|85780.1|25
1636428390000|2021-11-09 03:26:30|85834.1|85784.1|85837.1|85787.1|85838.2|85788.2|85834.1|85784.1|22
1636428400000|2021-11-09 03:26:40|85836.9|85786.9|85836.9|85786.9|85837.3|85787.3|85835.6|85785.6|15
1636428410000|2021-11-09 03:26:50|85837.2|85787.2|85835.8|85785.8|85837.2|85787.2|85834.1|85784.1|20
1636428420000|2021-11-09 03:27:00|85834.3|85784.3|85832.4|85782.4|85835.2|85785.2|85831.3|85781.3|22
1636428430000|2021-11-09 03:27:10|85832.3|85782.3|85832.9|85782.9|85833.7|85783.7|85831.3|85781.3|31
1636428440000|2021-11-09 03:27:20|85832.7|85782.7|85831.4|85781.4|85833.1|85783.1|85829.8|85779.8|40
1636428450000|2021-11-09 03:27:30|85831.2|85781.2|85831.8|85781.8|85832.5|85782.5|85830.3|85780.3|42
1636428460000|2021-11-09 03:27:40|85831.5|85781.5|85828.6|85778.6|85831.9|85781.9|85828.5|85778.5|25
1636428470000|2021-11-09 03:27:50|85828.4|85778.4|85828.2|85778.2|85830.7|85780.7|85827.6|85777.6|28
1636428480000|2021-11-09 03:28:00|85829.2|85779.2|85829.5|85779.5|85829.8|85779.8|85828.5|85778.5|16
1636428490000|2021-11-09 03:28:10|85829.4|85779.4|85827.7|85777.7|85829.9|85779.9|85826.4|85776.4|15
1636428500000|2021-11-09 03:28:20|85827.6|85777.6|85828.4|85778.4|85828.5|85778.5|85827.6|85777.6|15
1636428510000|2021-11-09 03:28:30|85828|85778|85828.9|85778.9|85829.8|85779.8|85827.4|85777.4|25
1636428520000|2021-11-09 03:28:40|85829.4|85779.4|85829|85779|85829.4|85779.4|85828.8|85778.8|14
1636428530000|2021-11-09 03:28:50|85825.6|85775.6|85830.6|85780.6|85830.8|85780.8|85825.6|85775.6|20
1636428540000|2021-11-09 03:29:00|85830.7|85780.7|85829.1|85779.1|85830.7|85780.7|85829.1|85779.1|21
1636428550000|2021-11-09 03:29:10|85828.9|85778.9|85829.2|85779.2|85830.9|85780.9|85826.9|85776.9|27
1636428560000|2021-11-09 03:29:20|85829.9|85779.9|85832|85782|85832.4|85782.4|85829.8|85779.8|32
1636428570000|2021-11-09 03:29:30|85832.3|85782.3|85834.2|85784.2|85834.4|85784.4|85831.7|85781.7|26
1636428580000|2021-11-09 03:29:40|85833.9|85783.9|85835.5|85785.5|85836.3|85786.3|85833|85783|31
1636428590000|2021-11-09 03:29:50|85835.4|85785.4|85833.9|85783.9|85836|85786|85833.9|85783.9|20
1636428600000|2021-11-09 03:30:00|85834|85784|85836|85786|85838.4|85788.4|85832.8|85782.8|41
1636428610000|2021-11-09 03:30:10|85836.5|85786.5|85834.3|85784.3|85836.6|85786.6|85833.8|85783.8|31
1636428620000|2021-11-09 03:30:20|85834|85784|85834.3|85784.3|85834.5|85784.5|85832.6|85782.6|32
1636428630000|2021-11-09 03:30:30|85834.2|85784.2|85835.3|85785.3|85837.7|85787.7|85834.2|85784.2|45
1636428640000|2021-11-09 03:30:40|85835.4|85785.4|85833.9|85783.9|85837.2|85787.2|85833.9|85783.9|41
1636428650000|2021-11-09 03:30:50|85834.1|85784.1|85835.6|85785.6|85835.6|85785.6|85833.8|85783.8|28
1636428660000|2021-11-09 03:31:00|85836.5|85786.5|85832.9|85782.9|85836.6|85786.6|85830.6|85780.6|27
1636428670000|2021-11-09 03:31:10|85832.4|85782.4|85835.2|85785.2|85835.6|85785.6|85831.7|85781.7|30
1636428680000|2021-11-09 03:31:20|85835.3|85785.3|85835.7|85785.7|85836|85786|85833.2|85783.2|34
1636428690000|2021-11-09 03:31:30|85835.4|85785.4|85835.4|85785.4|85836.1|85786.1|85835.1|85785.1|25
1636428700000|2021-11-09 03:31:40|85835.3|85785.3|85833.1|85783.1|85835.5|85785.5|85833.1|85783.1|27
1636428710000|2021-11-09 03:31:50|85833.2|85783.2|85833.3|85783.3|85834.5|85784.5|85831.8|85781.8|27
1636428720000|2021-11-09 03:32:00|85833.1|85783.1|85837.6|85787.6|85837.6|85787.6|85832.8|85782.8|37
1636428730000|2021-11-09 03:32:10|85838.6|85788.6|85837.5|85787.5|85838.6|85788.6|85835.7|85785.7|27
1636428740000|2021-11-09 03:32:20|85838.2|85788.2|85840|85790|85840.6|85790.6|85837.9|85787.9|17
1636428750000|2021-11-09 03:32:30|85840.3|85790.3|85837.2|85787.2|85840.3|85790.3|85836.8|85786.8|26
1636428760000|2021-11-09 03:32:40|85837.3|85787.3|85837|85787|85837.3|85787.3|85835.2|85785.2|21
1636428770000|2021-11-09 03:32:50|85837.5|85787.5|85836.8|85786.8|85837.6|85787.6|85836.4|85786.4|11
1636428780000|2021-11-09 03:33:00|85836.3|85786.3|85838.2|85788.2|85839.5|85789.5|85836.3|85786.3|29
1636428790000|2021-11-09 03:33:10|85838.6|85788.6|85838|85788|85838.7|85788.7|85836.1|85786.1|19
1636428800000|2021-11-09 03:33:20|85837.9|85787.9|85838.9|85788.9|85839|85789|85837.7|85787.7|21
1636428810000|2021-11-09 03:33:30|85838.2|85788.2|85839.2|85789.2|85839.2|85789.2|85837.4|85787.4|12
1636428820000|2021-11-09 03:33:40|85839.3|85789.3|85839.7|85789.7|85841.5|85791.5|85839.2|85789.2|17
1636428830000|2021-11-09 03:33:50|85840.5|85790.5|85839.1|85789.1|85840.8|85790.8|85839.1|85789.1|12
1636428840000|2021-11-09 03:34:00|85839.2|85789.2|85837.1|85787.1|85839.2|85789.2|85835.3|85785.3|31
1636428850000|2021-11-09 03:34:10|85836.5|85786.5|85838.9|85788.9|85839.5|85789.5|85836.5|85786.5|17
1636428860000|2021-11-09 03:34:20|85838.8|85788.8|85838.3|85788.3|85839.4|85789.4|85837|85787|19
1636428870000|2021-11-09 03:34:30|85838.1|85788.1|85838.4|85788.4|85839.1|85789.1|85836.5|85786.5|28
1636428880000|2021-11-09 03:34:40|85837.9|85787.9|85838.3|85788.3|85841.3|85791.3|85837.2|85787.2|14
1636428890000|2021-11-09 03:34:50|85837.9|85787.9|85840.7|85790.7|85840.7|85790.7|85837.8|85787.8|18
1636428900000|2021-11-09 03:35:00|85840.6|85790.6|85838.3|85788.3|85840.6|85790.6|85837.4|85787.4|29
1636428910000|2021-11-09 03:35:10|85838.5|85788.5|85839.9|85789.9|85841.3|85791.3|85838.5|85788.5|21
1636428920000|2021-11-09 03:35:20|85840.2|85790.2|85841.8|85791.8|85842.4|85792.4|85839.7|85789.7|26
1636428930000|2021-11-09 03:35:30|85841.6|85791.6|85839.8|85789.8|85841.8|85791.8|85839.5|85789.5|19
1636428940000|2021-11-09 03:35:40|85839.9|85789.9|85838.5|85788.5|85840.4|85790.4|85838|85788|27
1636428950000|2021-11-09 03:35:50|85838.3|85788.3|85837.5|85787.5|85840.2|85790.2|85836.3|85786.3|31
1636428960000|2021-11-09 03:36:00|85837.6|85787.6|85838.4|85788.4|85839.3|85789.3|85837.5|85787.5|34
1636428970000|2021-11-09 03:36:10|85838.3|85788.3|85838.3|85788.3|85839.8|85789.8|85837.1|85787.1|19
1636428980000|2021-11-09 03:36:20|85838.5|85788.5|85842.1|85792.1|85842.7|85792.7|85838.4|85788.4|26
1636428990000|2021-11-09 03:36:30|85843.1|85793.1|85844.5|85794.5|85844.7|85794.7|85842.3|85792.3|26
1636429000000|2021-11-09 03:36:40|85844.3|85794.3|85842.8|85792.8|85845.9|85795.9|85842.6|85792.6|30
1636429010000|2021-11-09 03:36:50|85843.4|85793.4|85848.3|85798.3|85848.3|85798.3|85843.4|85793.4|24
1636429020000|2021-11-09 03:37:00|85848.4|85798.4|85848.2|85798.2|85851|85801|85848.1|85798.1|32
1636429030000|2021-11-09 03:37:10|85847.6|85797.6|85850.4|85800.4|85850.7|85800.7|85847.6|85797.6|28
1636429040000|2021-11-09 03:37:20|85850.1|85800.1|85850.1|85800.1|85850.4|85800.4|85849.1|85799.1|14
1636429050000|2021-11-09 03:37:30|85850.2|85800.2|85848.5|85798.5|85854|85804|85847.5|85797.5|38
1636429060000|2021-11-09 03:37:40|85848.6|85798.6|85850.1|85800.1|85850.5|85800.5|85847.9|85797.9|28
1636429070000|2021-11-09 03:37:50|85850|85800|85850|85800|85850.5|85800.5|85849.3|85799.3|23
1636429080000|2021-11-09 03:38:00|85849.7|85799.7|85850.3|85800.3|85851.3|85801.3|85849.7|85799.7|31
1636429090000|2021-11-09 03:38:10|85850.2|85800.2|85847.9|85797.9|85850.8|85800.8|85847.8|85797.8|20
1636429100000|2021-11-09 03:38:20|85848|85798|85848.4|85798.4|85848.8|85798.8|85847.9|85797.9|8
1636429110000|2021-11-09 03:38:30|85848.6|85798.6|85847.6|85797.6|85850.6|85800.6|85847.4|85797.4|28
1636429120000|2021-11-09 03:38:40|85848.1|85798.1|85847.1|85797.1|85848.1|85798.1|85846|85796|17
1636429130000|2021-11-09 03:38:50|85847|85797|85850.8|85800.8|85850.9|85800.9|85846.8|85796.8|31
1636429140000|2021-11-09 03:39:00|85850.9|85800.9|85851.7|85801.7|85851.9|85801.9|85849.9|85799.9|21
1636429150000|2021-11-09 03:39:10|85851.8|85801.8|85851.5|85801.5|85852.3|85802.3|85850.6|85800.6|25
1636429160000|2021-11-09 03:39:20|85852|85802|85855.5|85805.5|85855.5|85805.5|85850.3|85800.3|20
1636429170000|2021-11-09 03:39:30|85855.7|85805.7|85857.3|85807.3|85857.6|85807.6|85855.6|85805.6|35
1636429180000|2021-11-09 03:39:40|85857.2|85807.2|85856.7|85806.7|85857.5|85807.5|85856.4|85806.4|21
1636429190000|2021-11-09 03:39:50|85856.5|85806.5|85855.7|85805.7|85856.5|85806.5|85854.8|85804.8|27
1636429200000|2021-11-09 03:40:00|85855.6|85805.6|85857.5|85807.5|85857.6|85807.6|85854.5|85804.5|31
1636429210000|2021-11-09 03:40:10|85857.7|85807.7|85853.2|85803.2|85857.7|85807.7|85853.2|85803.2|34
1636429220000|2021-11-09 03:40:20|85853.5|85803.5|85851.4|85801.4|85853.5|85803.5|85850.8|85800.8|26
1636429230000|2021-11-09 03:40:30|85851.5|85801.5|85850.9|85800.9|85852.5|85802.5|85850.7|85800.7|27
1636429240000|2021-11-09 03:40:40|85850.5|85800.5|85850.7|85800.7|85850.9|85800.9|85850.5|85800.5|19
1636429250000|2021-11-09 03:40:50|85850.6|85800.6|85853.1|85803.1|85853.3|85803.3|85850.5|85800.5|22
1636429260000|2021-11-09 03:41:00|85853.5|85803.5|85854|85804|85854.5|85804.5|85853.4|85803.4|14
1636429270000|2021-11-09 03:41:10|85853.9|85803.9|85852.2|85802.2|85855.7|85805.7|85851.5|85801.5|27
1636429280000|2021-11-09 03:41:20|85852|85802|85851|85801|85853.2|85803.2|85850.6|85800.6|27
1636429290000|2021-11-09 03:41:30|85850.8|85800.8|85847.9|85797.9|85851.6|85801.6|85847.3|85797.3|30
1636429300000|2021-11-09 03:41:40|85848|85798|85851.4|85801.4|85851.7|85801.7|85847.9|85797.9|32
1636429310000|2021-11-09 03:41:50|85851.3|85801.3|85846.8|85796.8|85851.3|85801.3|85846.5|85796.5|32
1636429320000|2021-11-09 03:42:00|85846.9|85796.9|85846.8|85796.8|85847.7|85797.7|85845.8|85795.8|32
1636429330000|2021-11-09 03:42:10|85846.9|85796.9|85853.1|85803.1|85855.5|85805.5|85845.5|85795.5|40
1636429340000|2021-11-09 03:42:20|85853.3|85803.3|85851.1|85801.1|85854|85804|85849.3|85799.3|32
1636429350000|2021-11-09 03:42:30|85851.2|85801.2|85848|85798|85853.4|85803.4|85847.8|85797.8|25
1636429360000|2021-11-09 03:42:40|85848.1|85798.1|85848.6|85798.6|85849.5|85799.5|85846.9|85796.9|32
1636429370000|2021-11-09 03:42:50|85849.2|85799.2|85850.1|85800.1|85850.1|85800.1|85848.8|85798.8|11
1636429380000|2021-11-09 03:43:00|85849.8|85799.8|85853.9|85803.9|85854|85804|85849.5|85799.5|29
1636429390000|2021-11-09 03:43:10|85855.4|85805.4|85855.1|85805.1|85855.4|85805.4|85854.2|85804.2|28
1636429400000|2021-11-09 03:43:20|85855.4|85805.4|85854.6|85804.6|85855.4|85805.4|85853.1|85803.1|16
1636429410000|2021-11-09 03:43:30|85855.7|85805.7|85854.3|85804.3|85855.7|85805.7|85853.4|85803.4|21
1636429420000|2021-11-09 03:43:40|85854.2|85804.2|85855|85805|85855.3|85805.3|85854.2|85804.2|20
1636429430000|2021-11-09 03:43:50|85855.6|85805.6|85855.5|85805.5|85855.7|85805.7|85854.1|85804.1|23
1636429440000|2021-11-09 03:44:00|85855.3|85805.3|85852.3|85802.3|85855.4|85805.4|85851.2|85801.2|42
1636429450000|2021-11-09 03:44:10|85852.8|85802.8|85852.6|85802.6|85853.3|85803.3|85851.9|85801.9|27
1636429460000|2021-11-09 03:44:20|85852.5|85802.5|85850|85800|85853.1|85803.1|85849.9|85799.9|22
1636429470000|2021-11-09 03:44:30|85850.1|85800.1|85850.4|85800.4|85850.5|85800.5|85848.7|85798.7|22
1636429480000|2021-11-09 03:44:40|85850|85800|85849.5|85799.5|85850.8|85800.8|85849.3|85799.3|20
1636429490000|2021-11-09 03:44:50|85850.1|85800.1|85846.6|85796.6|85850.2|85800.2|85845.7|85795.7|24
1636429500000|2021-11-09 03:45:00|85846.9|85796.9|85847.5|85797.5|85848.2|85798.2|85845.4|85795.4|30
1636429510000|2021-11-09 03:45:10|85847.4|85797.4|85848.1|85798.1|85848.9|85798.9|85847.4|85797.4|21
1636429520000|2021-11-09 03:45:20|85848.2|85798.2|85847.3|85797.3|85848.3|85798.3|85844.2|85794.2|15
1636429530000|2021-11-09 03:45:30|85847.8|85797.8|85849.3|85799.3|85849.3|85799.3|85847.3|85797.3|23
1636429540000|2021-11-09 03:45:40|85849|85799|85848.1|85798.1|85849.9|85799.9|85848.1|85798.1|13
1636429550000|2021-11-09 03:45:50|85848.2|85798.2|85849.6|85799.6|85849.6|85799.6|85847.1|85797.1|22
1636429560000|2021-11-09 03:46:00|85849.7|85799.7|85847|85797|85850.8|85800.8|85847|85797|26
1636429570000|2021-11-09 03:46:10|85847.7|85797.7|85848.6|85798.6|85851.2|85801.2|85846.5|85796.5|13
1636429580000|2021-11-09 03:46:20|85848.5|85798.5|85847.4|85797.4|85849.1|85799.1|85847.4|85797.4|18
1636429590000|2021-11-09 03:46:30|85847.6|85797.6|85846.9|85796.9|85848.2|85798.2|85846.9|85796.9|16
1636429600000|2021-11-09 03:46:40|85847.1|85797.1|85845.5|85795.5|85847.4|85797.4|85843.5|85793.5|26
1636429610000|2021-11-09 03:46:50|85846|85796|85845.1|85795.1|85846|85796|85844.4|85794.4|17
1636429620000|2021-11-09 03:47:00|85845.2|85795.2|85844.1|85794.1|85845.2|85795.2|85842.6|85792.6|14
1636429630000|2021-11-09 03:47:10|85843.8|85793.8|85842.9|85792.9|85843.9|85793.9|85841.7|85791.7|21
1636429640000|2021-11-09 03:47:20|85842.7|85792.7|85844|85794|85844|85794|85842.7|85792.7|13
1636429650000|2021-11-09 03:47:30|85843.7|85793.7|85838.9|85788.9|85844|85794|85838.6|85788.6|30
1636429660000|2021-11-09 03:47:40|85839|85789|85842.7|85792.7|85845.4|85795.4|85838.7|85788.7|42
1636429670000|2021-11-09 03:47:50|85842.9|85792.9|85842.7|85792.7|85843.9|85793.9|85841.8|85791.8|21
1636429680000|2021-11-09 03:48:00|85842.9|85792.9|85845.6|85795.6|85845.6|85795.6|85841.6|85791.6|23
1636429690000|2021-11-09 03:48:10|85845.9|85795.9|85844.4|85794.4|85848|85798|85841.4|85791.4|56
1636429700000|2021-11-09 03:48:20|85844.5|85794.5|85844.5|85794.5|85845.7|85795.7|85843.1|85793.1|37
1636429710000|2021-11-09 03:48:30|85844.4|85794.4|85847.2|85797.2|85847.2|85797.2|85843.9|85793.9|27
1636429720000|2021-11-09 03:48:40|85847|85797|85848.3|85798.3|85848.5|85798.5|85846.9|85796.9|17
1636429730000|2021-11-09 03:48:50|85848.4|85798.4|85852.7|85802.7|85853.4|85803.4|85848.3|85798.3|35
1636429740000|2021-11-09 03:49:00|85852.9|85802.9|85847.7|85797.7|85852.9|85802.9|85846.9|85796.9|48
1636429750000|2021-11-09 03:49:10|85847.9|85797.9|85848.1|85798.1|85848.4|85798.4|85847.8|85797.8|33
1636429760000|2021-11-09 03:49:20|85847.9|85797.9|85847|85797|85848.2|85798.2|85846.8|85796.8|9
1636429770000|2021-11-09 03:49:30|85846.9|85796.9|85849.1|85799.1|85850.1|85800.1|85846.9|85796.9|36
1636429780000|2021-11-09 03:49:40|85849.4|85799.4|85852.5|85802.5|85852.9|85802.9|85849.4|85799.4|28
1636429790000|2021-11-09 03:49:50|85852.8|85802.8|85854.8|85804.8|85855.3|85805.3|85851.8|85801.8|23
1636429800000|2021-11-09 03:50:00|85855|85805|85847.7|85797.7|85855|85805|85847.7|85797.7|41
1636429810000|2021-11-09 03:50:10|85847.9|85797.9|85848.5|85798.5|85848.8|85798.8|85846.7|85796.7|38
1636429820000|2021-11-09 03:50:20|85848.3|85798.3|85847.9|85797.9|85849.2|85799.2|85847.1|85797.1|27
1636429830000|2021-11-09 03:50:30|85848.1|85798.1|85846.6|85796.6|85848.7|85798.7|85846.6|85796.6|12
1636429840000|2021-11-09 03:50:40|85846.9|85796.9|85848.2|85798.2|85849.7|85799.7|85846.8|85796.8|38
1636429850000|2021-11-09 03:50:50|85848.4|85798.4|85849.2|85799.2|85849.5|85799.5|85848|85798|34
1636429860000|2021-11-09 03:51:00|85849.5|85799.5|85848.2|85798.2|85849.6|85799.6|85847.5|85797.5|14
1636429870000|2021-11-09 03:51:10|85848.1|85798.1|85847.8|85797.8|85849.1|85799.1|85847.6|85797.6|35
1636429880000|2021-11-09 03:51:20|85848.4|85798.4|85847.8|85797.8|85848.7|85798.7|85846.5|85796.5|36
1636429890000|2021-11-09 03:51:30|85848|85798|85851.8|85801.8|85853.4|85803.4|85848|85798|38
1636429900000|2021-11-09 03:51:40|85852|85802|85851.2|85801.2|85852.4|85802.4|85851|85801|18
1636429910000|2021-11-09 03:51:50|85851.3|85801.3|85852.2|85802.2|85852.2|85802.2|85850.4|85800.4|27
1636429920000|2021-11-09 03:52:00|85852.8|85802.8|85853|85803|85853.6|85803.6|85852|85802|34
1636429930000|2021-11-09 03:52:10|85852.7|85802.7|85844.6|85794.6|85852.7|85802.7|85843.7|85793.7|63
1636429940000|2021-11-09 03:52:20|85844.1|85794.1|85844.7|85794.7|85846.4|85796.4|85844|85794|31
1636429950000|2021-11-09 03:52:30|85844.4|85794.4|85846.6|85796.6|85847.2|85797.2|85844|85794|32
1636429960000|2021-11-09 03:52:40|85845.1|85795.1|85842.8|85792.8|85847.2|85797.2|85842.8|85792.8|33
1636429970000|2021-11-09 03:52:50|85842.9|85792.9|85838.2|85788.2|85843.1|85793.1|85837.9|85787.9|31
1636429980000|2021-11-09 03:53:00|85838.9|85788.9|85838.1|85788.1|85840.4|85790.4|85836.3|85786.3|39
1636429990000|2021-11-09 03:53:10|85838|85788|85837.3|85787.3|85839.1|85789.1|85836|85786|32
1636430000000|2021-11-09 03:53:20|85837.4|85787.4|85836.7|85786.7|85837.5|85787.5|85834.6|85784.6|36
1636430010000|2021-11-09 03:53:30|85836.2|85786.2|85834.5|85784.5|85837.7|85787.7|85834.2|85784.2|19
1636430020000|2021-11-09 03:53:40|85834.7|85784.7|85826.8|85776.8|85835|85785|85826.1|85733.8|43
1636430030000|2021-11-09 03:53:50|85827.2|85777.2|85827.7|85777.7|85828.9|85778.9|85826.8|85776.8|32
1636430040000|2021-11-09 03:54:00|85827.4|85777.4|85828.1|85778.1|85828.1|85778.1|85826.7|85776.7|38
1636430050000|2021-11-09 03:54:10|85827.8|85777.8|85825.6|85775.6|85828|85778|85824.9|85774.9|44
1636430060000|2021-11-09 03:54:20|85826|85776|85826.9|85776.9|85827.5|85777.5|85824.2|85774.2|33
1636430070000|2021-11-09 03:54:30|85827|85777|85827.5|85777.5|85827.8|85777.8|85826.1|85776.1|24
1636430080000|2021-11-09 03:54:40|85827|85777|85826.9|85776.9|85828.7|85778.7|85826.6|85776.6|29
1636430090000|2021-11-09 03:54:50|85826.8|85776.8|85826|85776|85827|85777|85824.4|85774.4|25
1636430100000|2021-11-09 03:55:00|85826.3|85776.3|85827.9|85777.9|85828.1|85778.1|85826.2|85776.2|27
1636430110000|2021-11-09 03:55:10|85828.1|85778.1|85826.3|85776.3|85828.1|85778.1|85824.8|85774.8|23
1636430120000|2021-11-09 03:55:20|85826.4|85776.4|85829.7|85779.7|85829.7|85779.7|85826.3|85776.3|21
1636430130000|2021-11-09 03:55:30|85829.8|85779.8|85829.6|85779.6|85831.8|85781.8|85829.4|85779.4|21
1636430140000|2021-11-09 03:55:40|85829.5|85779.5|85830.5|85780.5|85830.5|85780.5|85829.5|85779.5|15
1636430150000|2021-11-09 03:55:50|85830.4|85780.4|85833.5|85783.5|85833.5|85783.5|85830.2|85780.2|24
1636430160000|2021-11-09 03:56:00|85832.8|85782.8|85846.5|85773.4|85846.5|85784.7|85832.8|85773.4|13
1636430170000|2021-11-09 03:56:10|85834.4|85784.4|85834.2|85784.2|85834.8|85784.8|85831.6|85781.6|25
1636430180000|2021-11-09 03:56:20|85834.3|85784.3|85834.5|85784.5|85834.7|85784.7|85832.2|85782.2|26
1636430190000|2021-11-09 03:56:30|85834.6|85784.6|85834.3|85784.3|85835.1|85785.1|85833.2|85783.2|20
1636430200000|2021-11-09 03:56:40|85834.1|85784.1|85834.8|85784.8|85835.2|85785.2|85834.1|85784.1|21
1636430210000|2021-11-09 03:56:50|85834.7|85784.7|85831.8|85781.8|85834.7|85784.7|85831.7|85781.7|25
1636430220000|2021-11-09 03:57:00|85831.6|85781.6|85832|85782|85832.3|85782.3|85831.6|85781.6|10
1636430230000|2021-11-09 03:57:10|85832.4|85782.4|85831.4|85781.4|85832.4|85782.4|85831|85781|23
1636430240000|2021-11-09 03:57:20|85831.5|85781.5|85832.5|85782.5|85835.1|85785.1|85831.5|85781.5|26
1636430250000|2021-11-09 03:57:30|85832.7|85782.7|85831.1|85781.1|85833.1|85783.1|85830.4|85780.4|55
1636430260000|2021-11-09 03:57:40|85831|85781|85828.6|85778.6|85831.1|85781.1|85828|85778|22
1636430270000|2021-11-09 03:57:50|85828.7|85778.7|85828.1|85778.1|85828.7|85778.7|85827.5|85777.5|20
1636430280000|2021-11-09 03:58:00|85828.2|85778.2|85828.6|85778.6|85828.8|85778.8|85828.1|85778.1|19
1636430290000|2021-11-09 03:58:10|85828.5|85778.5|85829|85779|85829|85779|85826.9|85776.9|17
1636430300000|2021-11-09 03:58:20|85829.5|85779.5|85829.9|85779.9|85830.2|85780.2|85829.5|85779.5|24
1636430310000|2021-11-09 03:58:30|85829.8|85779.8|85778.7|85728.7|85830.1|85780.1|85769.8|85705.4|57
1636430320000|2021-11-09 03:58:40|85777.6|85727.6|85815.4|85765.4|85844.2|85769.4|85774|85724|68
1636430330000|2021-11-09 03:58:50|85814.7|85764.7|85808.9|85758.9|85816|85766|85808.6|85758.6|53
1636430340000|2021-11-09 03:59:00|85809.3|85759.3|85810.2|85760.2|85811.3|85761.3|85808.9|85758.9|33
1636430350000|2021-11-09 03:59:10|85811|85761|85804.8|85754.8|85811|85761|85803.5|85753.5|38
1636430360000|2021-11-09 03:59:20|85804.6|85754.6|85798.5|85748.5|85806.3|85756.3|85795.6|85745.6|57
1636430370000|2021-11-09 03:59:30|85798.4|85748.4|85796.8|85746.8|85800.4|85750.4|85794.7|85744.7|67
1636430380000|2021-11-09 03:59:40|85796.7|85746.7|85804.8|85754.8|85804.8|85754.8|85795.5|85745.5|74
1636430390000|2021-11-09 03:59:50|85807.4|85757.4|85803.4|85753.4|85807.5|85757.5|85802.8|85752.8|67
1636430400000|2021-11-09 04:00:00|85803.3|85753.3|85795.9|85745.9|85805.8|85755.8|85795.6|85745.6|49
1636430410000|2021-11-09 04:00:10|85796|85746|85793.7|85743.7|85796|85746|85790.9|85740.9|39
1636430420000|2021-11-09 04:00:20|85793.8|85743.8|85794.1|85744.1|85795.8|85745.8|85793.3|85743.3|36
1636430430000|2021-11-09 04:00:30|85794.2|85744.2|85793.9|85743.9|85794.8|85744.8|85783.5|85733.5|56
1636430440000|2021-11-09 04:00:40|85793.3|85743.3|85788.6|85738.6|85794.1|85744.1|85787.9|85737.9|45
1636430450000|2021-11-09 04:00:50|85788.8|85738.8|85789.7|85739.7|85791.9|85741.9|85784.1|85734.1|49
1636430460000|2021-11-09 04:01:00|85789.6|85739.6|85788.8|85738.8|85789.6|85739.6|85786.1|85736.1|37
1636430470000|2021-11-09 04:01:10|85788.7|85738.7|85787.2|85737.2|85788.8|85738.8|85786.1|85736.1|34
1636430480000|2021-11-09 04:01:20|85787.1|85737.1|85787.1|85737.1|85788|85738|85785.2|85735.2|46
1636430490000|2021-11-09 04:01:30|85787|85737|85786.7|85736.7|85787.4|85737.4|85785.5|85735.5|30
1636430500000|2021-11-09 04:01:40|85786.4|85736.4|85785.2|85735.2|85786.4|85736.4|85784.8|85734.8|23
1636430510000|2021-11-09 04:01:50|85785.4|85735.4|85786.8|85736.8|85786.9|85736.9|85783.8|85733.8|38
1636430520000|2021-11-09 04:02:00|85786.7|85736.7|85785.9|85735.9|85787.9|85737.9|85785.6|85735.6|29
1636430530000|2021-11-09 04:02:10|85786|85736|85782.3|85732.3|85786.3|85736.3|85782.3|85732.3|42
1636430540000|2021-11-09 04:02:20|85782.9|85732.9|85783.3|85733.3|85783.3|85733.3|85781.9|85731.9|22
1636430550000|2021-11-09 04:02:30|85783|85733|85781.6|85731.6|85783.2|85733.2|85776.6|85726.6|35
1636430560000|2021-11-09 04:02:40|85781.8|85731.8|85783.5|85733.5|85783.6|85733.6|85780.9|85730.9|27
1636430570000|2021-11-09 04:02:50|85783.2|85733.2|85783.6|85733.6|85784|85734|85781.4|85731.4|37
1636430580000|2021-11-09 04:03:00|85784.3|85734.3|85784.2|85734.2|85784.3|85734.3|85782.9|85732.9|21
1636430590000|2021-11-09 04:03:10|85784.1|85734.1|85776.2|85726.2|85784.1|85734.1|85775.6|85725.6|22
1636430600000|2021-11-09 04:03:20|85776.3|85726.3|85775.5|85725.5|85776.9|85726.9|85775|85725|27
1636430610000|2021-11-09 04:03:30|85775.7|85725.7|85776.4|85726.4|85776.8|85726.8|85775.3|85725.3|26
1636430620000|2021-11-09 04:03:40|85776.3|85726.3|85767.8|85717.8|85776.3|85726.3|85767.8|85717.8|53
1636430630000|2021-11-09 04:03:50|85767.5|85717.5|85767.8|85717.8|85768.4|85718.4|85767.4|85717.4|21
1636430640000|2021-11-09 04:04:00|85767.9|85717.9|85767|85717|85767.9|85717.9|85766.6|85716.6|21
1636430650000|2021-11-09 04:04:10|85767.2|85717.2|85766.1|85716.1|85767.6|85717.6|85765.8|85715.8|20
1636430660000|2021-11-09 04:04:20|85766|85716|85763.1|85713.1|85766|85716|85762.3|85712.3|29
1636430670000|2021-11-09 04:04:30|85763.2|85713.2|85764.4|85714.4|85764.5|85714.5|85763|85713|19
1636430680000|2021-11-09 04:04:40|85764.5|85714.5|85766.4|85716.4|85767.2|85717.2|85763.9|85713.9|23
1636430690000|2021-11-09 04:04:50|85766.5|85716.5|85767.3|85717.3|85767.8|85717.8|85766.3|85716.3|29
1636430700000|2021-11-09 04:05:00|85767.2|85717.2|85767.4|85717.4|85767.5|85717.5|85766.8|85716.8|13
1636430710000|2021-11-09 04:05:10|85767.3|85717.3|85768|85718|85768.3|85718.3|85767.2|85717.2|16
1636430720000|2021-11-09 04:05:20|85768.2|85718.2|85767.4|85717.4|85771.5|85721.5|85766.8|85716.8|35
1636430730000|2021-11-09 04:05:30|85766.8|85716.8|85764.1|85714.1|85766.8|85716.8|85763.9|85713.9|29
1636430740000|2021-11-09 04:05:40|85764|85714|85763|85713|85764.6|85714.6|85760.1|85710.1|32
1636430750000|2021-11-09 04:05:50|85762.9|85712.9|85763.4|85713.4|85764.6|85714.6|85762.9|85712.9|27
1636430760000|2021-11-09 04:06:00|85763.5|85713.5|85763.1|85713.1|85763.9|85713.9|85762.8|85712.8|24
1636430770000|2021-11-09 04:06:10|85763|85713|85764|85714|85764.3|85714.3|85762.8|85712.8|18
1636430780000|2021-11-09 04:06:20|85763.4|85713.4|85761.5|85711.5|85764.4|85714.4|85761.1|85711.1|36
1636430790000|2021-11-09 04:06:30|85761.4|85711.4|85763.6|85713.6|85763.8|85713.8|85760.8|85710.8|22
1636430800000|2021-11-09 04:06:40|85763.4|85713.4|85764.2|85714.2|85767.8|85717.8|85763.4|85713.4|27
1636430810000|2021-11-09 04:06:50|85763.5|85713.5|85763.8|85713.8|85769.8|85719.8|85763.3|85713.3|20
1636430820000|2021-11-09 04:07:00|85764|85714|85763.4|85713.4|85766.8|85716.8|85763.4|85713.4|26
1636430830000|2021-11-09 04:07:10|85763.5|85713.5|85758.1|85708.1|85763.5|85713.5|85756.6|85706.6|37
1636430840000|2021-11-09 04:07:20|85757.9|85707.9|85757.9|85707.9|85758.4|85708.4|85757.7|85707.7|21
1636430850000|2021-11-09 04:07:30|85757.4|85707.4|85760|85710|85762.3|85712.3|85757.4|85707.4|23
1636430860000|2021-11-09 04:07:40|85760.2|85710.2|85761|85711|85762.1|85712.1|85757.1|85707.1|25
1636430870000|2021-11-09 04:07:50|85760.1|85710.1|85755.1|85705.1|85766.1|85716.1|85755.1|85705.1|24
1636430880000|2021-11-09 04:08:00|85755.5|85705.5|85756.7|85706.7|85759.1|85709.1|85752.7|85702.7|32
1636430890000|2021-11-09 04:08:10|85756.2|85706.2|85758.6|85708.6|85758.7|85708.7|85754.9|85704.9|31
1636430900000|2021-11-09 04:08:20|85758.5|85708.5|85755.3|85705.3|85758.5|85708.5|85755.2|85705.2|22
1636430910000|2021-11-09 04:08:30|85755|85705|85759.3|85709.3|85760.5|85710.5|85754.9|85704.9|35
1636430920000|2021-11-09 04:08:40|85759.4|85709.4|85757.2|85707.2|85760.1|85710.1|85757.2|85707.2|28
1636430930000|2021-11-09 04:08:50|85756.9|85706.9|85755.2|85705.2|85757.1|85707.1|85754.7|85704.7|21
1636430940000|2021-11-09 04:09:00|85755.4|85705.4|85756.7|85706.7|85760.5|85710.5|85754.1|85704.1|36
1636430950000|2021-11-09 04:09:10|85756.4|85706.4|85756.1|85706.1|85759.2|85709.2|85753.6|85703.6|33
1636430960000|2021-11-09 04:09:20|85756.3|85706.3|85755.6|85705.6|85759.1|85709.1|85755.3|85705.3|16
1636430970000|2021-11-09 04:09:30|85755.2|85705.2|85752|85702|85755.2|85705.2|85752|85702|28
1636430980000|2021-11-09 04:09:40|85750.1|85700.1|85745.1|85695.1|85752.5|85702.5|85743.2|85693.2|32
1636430990000|2021-11-09 04:09:50|85745.2|85695.2|85747|85697|85748.4|85698.4|85739.1|85689.1|54
1636431000000|2021-11-09 04:10:00|85747.1|85697.1|85746.7|85696.7|85751.4|85701.4|85744.9|85694.9|44
1636431010000|2021-11-09 04:10:10|85746.8|85696.8|85749.4|85699.4|85749.6|85699.6|85745.2|85695.2|35
1636431020000|2021-11-09 04:10:20|85747.8|85697.8|85746.8|85696.8|85750.1|85700.1|85744.9|85694.9|40
1636431030000|2021-11-09 04:10:30|85746.6|85696.6|85746.6|85696.6|85748.3|85698.3|85744.9|85694.9|28
1636431040000|2021-11-09 04:10:40|85746.3|85696.3|85746.5|85696.5|85748.8|85698.8|85745.6|85695.6|34
1636431050000|2021-11-09 04:10:50|85746.3|85696.3|85739.8|85689.8|85746.9|85696.9|85739.8|85689.8|41
1636431060000|2021-11-09 04:11:00|85740.9|85690.9|85737.4|85687.4|85741.3|85691.3|85734.3|85684.3|50
1636431070000|2021-11-09 04:11:10|85737|85687|85733.5|85683.5|85739.6|85689.6|85733.5|85683.5|26
1636431080000|2021-11-09 04:11:20|85733|85683|85731.7|85681.7|85736.5|85686.5|85729.1|85679.1|33
1636431090000|2021-11-09 04:11:30|85731.4|85681.4|85732.7|85682.7|85736.1|85686.1|85731.2|85681.2|34
1636431100000|2021-11-09 04:11:40|85733.2|85683.2|85729.7|85679.7|85733.2|85683.2|85727|85677|33
1636431110000|2021-11-09 04:11:50|85730|85680|85730.2|85680.2|85731.7|85681.7|85727.4|85677.4|31
1636431120000|2021-11-09 04:12:00|85729.4|85679.4|85730.7|85680.7|85730.7|85680.7|85728.7|85678.7|34
1636431130000|2021-11-09 04:12:10|85730.8|85680.8|85735|85685|85735|85685|85729.3|85679.3|35
1636431140000|2021-11-09 04:12:20|85735.4|85685.4|85735.9|85685.9|85736.1|85686.1|85734.9|85684.9|29
1636431150000|2021-11-09 04:12:30|85735.5|85685.5|85736.3|85686.3|85736.3|85686.3|85735.1|85685.1|22
1636431160000|2021-11-09 04:12:40|85736|85686|85737.6|85687.6|85738.6|85688.6|85735.8|85685.8|17
1636431170000|2021-11-09 04:12:50|85737.2|85687.2|85738.4|85688.4|85739.2|85689.2|85737.2|85687.2|31
1636431180000|2021-11-09 04:13:00|85738|85688|85740.3|85690.3|85742.3|85692.3|85736.8|85686.8|36
1636431190000|2021-11-09 04:13:10|85741|85691|85741.8|85691.8|85742|85692|85740.6|85690.6|22
1636431200000|2021-11-09 04:13:20|85741.4|85691.4|85740.4|85690.4|85742.3|85692.3|85739.9|85689.9|31
1636431210000|2021-11-09 04:13:30|85740.2|85690.2|85736.4|85686.4|85740.2|85690.2|85735.4|85685.4|24
1636431220000|2021-11-09 04:13:40|85736.2|85686.2|85735.1|85685.1|85736.7|85686.7|85734.2|85684.2|21
1636431230000|2021-11-09 04:13:50|85734.6|85684.6|85734.9|85684.9|85735.6|85685.6|85734.4|85684.4|19
1636431240000|2021-11-09 04:14:00|85735.1|85685.1|85736|85686|85736.6|85686.6|85733.5|85683.5|33
1636431250000|2021-11-09 04:14:10|85736.3|85686.3|85736.1|85686.1|85737.8|85687.8|85735.9|85685.9|25
1636431260000|2021-11-09 04:14:20|85736.4|85686.4|85736.3|85686.3|85737.3|85687.3|85735.6|85685.6|29
1636431270000|2021-11-09 04:14:30|85736.2|85686.2|85734.5|85684.5|85738.4|85688.4|85734.4|85684.4|24
1636431280000|2021-11-09 04:14:40|85736.1|85686.1|85735|85685|85736.9|85686.9|85734.5|85684.5|28
1636431290000|2021-11-09 04:14:50|85735.2|85685.2|85734.2|85684.2|85735.9|85685.9|85733.8|85683.8|22
1636431300000|2021-11-09 04:15:00|85734.4|85684.4|85735.2|85685.2|85735.7|85685.7|85733.9|85683.9|24
1636431310000|2021-11-09 04:15:10|85736.7|85686.7|85731.2|85681.2|85736.9|85686.9|85731.1|85681.1|37
1636431320000|2021-11-09 04:15:20|85732.5|85682.5|85723.1|85673.1|85732.6|85682.6|85722.5|85672.5|37
1636431330000|2021-11-09 04:15:30|85722.6|85672.6|85728.8|85678.8|85731.1|85681.1|85722.6|85672.6|36
1636431340000|2021-11-09 04:15:40|85728.9|85678.9|85728.5|85678.5|85729.9|85679.9|85728|85678|23
1636431350000|2021-11-09 04:15:50|85728.4|85678.4|85727.6|85677.6|85728.7|85678.7|85727.4|85677.4|17
1636431360000|2021-11-09 04:16:00|85727.9|85677.9|85730.5|85680.5|85730.6|85680.6|85727.9|85677.9|20
1636431370000|2021-11-09 04:16:10|85731.4|85681.4|85728.9|85678.9|85731.4|85681.4|85728.9|85678.9|19
1636431380000|2021-11-09 04:16:20|85729.1|85679.1|85729|85679|85729.5|85679.5|85728.7|85678.7|13
1636431390000|2021-11-09 04:16:30|85728.6|85678.6|85730|85680|85730.2|85680.2|85728.3|85678.3|27
1636431400000|2021-11-09 04:16:40|85729.8|85679.8|85729.9|85679.9|85729.9|85679.9|85728.5|85678.5|26
1636431410000|2021-11-09 04:16:50|85730.2|85680.2|85731.5|85681.5|85732.3|85682.3|85729.8|85679.8|31
1636431420000|2021-11-09 04:17:00|85731.4|85681.4|85732.2|85682.2|85733|85683|85731.3|85681.3|24
1636431430000|2021-11-09 04:17:10|85733.5|85683.5|85731.7|85681.7|85733.5|85683.5|85731.4|85681.4|16
1636431440000|2021-11-09 04:17:20|85731.4|85681.4|85731.6|85681.6|85736|85686|85731|85681|32
1636431450000|2021-11-09 04:17:30|85731.5|85681.5|85731.4|85681.4|85733|85683|85730.7|85680.7|23
1636431460000|2021-11-09 04:17:40|85731.6|85681.6|85731.4|85681.4|85735.3|85685.3|85729.8|85679.8|38
1636431470000|2021-11-09 04:17:50|85730.8|85680.8|85731.5|85681.5|85731.8|85681.8|85730.8|85680.8|26
1636431480000|2021-11-09 04:18:00|85731.3|85681.3|85731.4|85681.4|85732.3|85682.3|85731.3|85681.3|26
1636431490000|2021-11-09 04:18:10|85731.7|85681.7|85732.5|85682.5|85732.5|85682.5|85731|85681|17
1636431500000|2021-11-09 04:18:20|85732|85682|85732.4|85682.4|85732.6|85682.6|85731.6|85681.6|17
1636431510000|2021-11-09 04:18:30|85732.2|85682.2|85731.9|85681.9|85732.5|85682.5|85731.6|85681.6|23
1636431520000|2021-11-09 04:18:40|85731.8|85681.8|85732.4|85682.4|85732.6|85682.6|85731.6|85681.6|17
1636431530000|2021-11-09 04:18:50|85732.5|85682.5|85732.8|85682.8|85732.9|85682.9|85732.1|85682.1|18
1636431540000|2021-11-09 04:19:00|85732.5|85682.5|85732.4|85682.4|85732.7|85682.7|85731.7|85681.7|17
1636431550000|2021-11-09 04:19:10|85732.2|85682.2|85732.4|85682.4|85732.7|85682.7|85732.2|85682.2|12
1636431560000|2021-11-09 04:19:20|85732.3|85682.3|85731.4|85681.4|85732.3|85682.3|85731.4|85681.4|12
1636431570000|2021-11-09 04:19:30|85731.8|85681.8|85732|85682|85732.7|85682.7|85731.3|85681.3|18
1636431580000|2021-11-09 04:19:40|85731.5|85681.5|85731.2|85681.2|85732|85682|85731.2|85681.2|15
1636431590000|2021-11-09 04:19:50|85731.5|85681.5|85732.1|85682.1|85732.4|85682.4|85731.5|85681.5|16
1636431600000|2021-11-09 04:20:00|85731.9|85681.9|85731.8|85681.8|85732.2|85682.2|85731.4|85681.4|10
1636431610000|2021-11-09 04:20:10|85731.9|85681.9|85731.6|85681.6|85731.9|85681.9|85731.5|85681.5|8
1636431620000|2021-11-09 04:20:20|85732.2|85682.2|85731.2|85681.2|85732.2|85682.2|85731.2|85681.2|9
1636431630000|2021-11-09 04:20:30|85731.4|85681.4|85731.2|85681.2|85731.9|85681.9|85731.1|85681.1|9
1636431640000|2021-11-09 04:20:40|85732.1|85682.1|85732.8|85682.8|85733.5|85683.5|85731.7|85681.7|24
1636431650000|2021-11-09 04:20:50|85733.3|85683.3|85745.3|85695.3|85745.3|85695.3|85732.6|85682.6|40
1636431660000|2021-11-09 04:21:00|85745.2|85695.2|85753.6|85703.6|85767.5|85707.4|85743.9|85693.2|39
1636431670000|2021-11-09 04:21:10|85753|85703|85751.5|85701.5|85754.7|85704.7|85751.4|85701.4|33
1636431680000|2021-11-09 04:21:20|85751.2|85701.2|85743.8|85693.8|85751.8|85701.8|85742.9|85692.9|47
1636431690000|2021-11-09 04:21:30|85743.4|85693.4|85744|85694|85744.7|85694.7|85742.6|85692.6|18
1636431700000|2021-11-09 04:21:40|85744.2|85694.2|85739.9|85689.9|85744.2|85694.2|85738.6|85688.6|26
1636431710000|2021-11-09 04:21:50|85739.2|85689.2|85733.4|85683.4|85739.3|85689.3|85731.7|85681.7|29
1636431720000|2021-11-09 04:22:00|85733.3|85683.3|85731.6|85681.6|85736.9|85686.9|85731.6|85681.6|24
1636431730000|2021-11-09 04:22:10|85731.7|85681.7|85731.5|85681.5|85731.9|85681.9|85730.2|85680.2|25
1636431740000|2021-11-09 04:22:20|85731.6|85681.6|85731.6|85681.6|85732.1|85682.1|85729.9|85679.9|19
1636431750000|2021-11-09 04:22:30|85731.9|85681.9|85731.3|85681.3|85732.1|85682.1|85730.5|85680.5|19
1636431760000|2021-11-09 04:22:40|85731|85681|85731.1|85681.1|85731.8|85681.8|85729.9|85679.9|28
1636431770000|2021-11-09 04:22:50|85730.9|85680.9|85734.9|85684.9|85734.9|85684.9|85730.9|85680.9|14
1636431780000|2021-11-09 04:23:00|85735.9|85685.9|85738.8|85688.8|85741|85691|85735.9|85685.9|41
1636431790000|2021-11-09 04:23:10|85737.9|85687.9|85738.7|85688.7|85739.5|85689.5|85737.9|85687.9|34
1636431800000|2021-11-09 04:23:20|85738.8|85688.8|85739.3|85689.3|85739.3|85689.3|85738.4|85688.4|13
1636431810000|2021-11-09 04:23:30|85739.2|85689.2|85736.7|85686.7|85739.5|85689.5|85735.4|85685.4|25
1636431820000|2021-11-09 04:23:40|85736.6|85686.6|85730.3|85680.3|85738.6|85688.6|85729.9|85679.9|46
1636431830000|2021-11-09 04:23:50|85730.2|85680.2|85729|85679|85732.9|85682.9|85729|85679|29
1636431840000|2021-11-09 04:24:00|85729.6|85679.6|85730.1|85680.1|85731.1|85681.1|85728.8|85678.8|20
1636431850000|2021-11-09 04:24:10|85730.8|85680.8|85732.8|85682.8|85733.3|85683.3|85730|85680|18
1636431860000|2021-11-09 04:24:20|85734|85684|85731.8|85681.8|85734|85684|85730.5|85680.5|36
1636431870000|2021-11-09 04:24:30|85731.4|85681.4|85731.4|85681.4|85733.3|85683.3|85731.2|85681.2|32
1636431880000|2021-11-09 04:24:40|85731.8|85681.8|85730.7|85680.7|85732|85682|85729.2|85679.2|31
1636431890000|2021-11-09 04:24:50|85730.4|85680.4|85731.7|85681.7|85733.4|85683.4|85730.2|85680.2|25
1636431900000|2021-11-09 04:25:00|85731.4|85681.4|85731.9|85681.9|85733.3|85683.3|85730.9|85680.9|26
1636431910000|2021-11-09 04:25:10|85731.8|85681.8|85731.9|85681.9|85732.2|85682.2|85730.1|85680.1|16
1636431920000|2021-11-09 04:25:20|85731.7|85681.7|85730.7|85680.7|85731.8|85681.8|85730.5|85680.5|20
1636431930000|2021-11-09 04:25:30|85730.9|85680.9|85726.4|85676.4|85731.5|85681.5|85719.9|85669.9|33
1636431940000|2021-11-09 04:25:40|85726.3|85676.3|85723.5|85673.5|85726.5|85676.5|85723.5|85673.5|25
1636431950000|2021-11-09 04:25:50|85723.7|85673.7|85724|85674|85724.1|85674.1|85722.5|85672.5|23
1636431960000|2021-11-09 04:26:00|85724.3|85674.3|85726|85676|85729.4|85679.4|85724.3|85674.3|21
1636431970000|2021-11-09 04:26:10|85726.5|85676.5|85725|85675|85726.9|85676.9|85723.8|85673.8|26
1636431980000|2021-11-09 04:26:20|85724.9|85674.9|85724.3|85674.3|85725.7|85675.7|85722.8|85672.8|12
1636431990000|2021-11-09 04:26:30|85722.8|85672.8|85722.3|85672.3|85725.2|85675.2|85721.5|85671.5|22
1636432000000|2021-11-09 04:26:40|85721.7|85671.7|85722.5|85672.5|85723.7|85673.7|85721.7|85671.7|29
1636432010000|2021-11-09 04:26:50|85722.8|85672.8|85723.8|85673.8|85724.8|85674.8|85722.8|85672.8|21
1636432020000|2021-11-09 04:27:00|85724.1|85674.1|85724.5|85674.5|85726|85676|85723.6|85673.6|11
1636432030000|2021-11-09 04:27:10|85724.2|85674.2|85728.8|85678.8|85730.2|85680.2|85724.1|85674.1|32
1636432040000|2021-11-09 04:27:20|85728.2|85678.2|85728.2|85678.2|85728.7|85678.7|85727.5|85677.5|23
1636432050000|2021-11-09 04:27:30|85728|85678|85728|85678|85728.2|85678.2|85727|85677|22
1636432060000|2021-11-09 04:27:40|85728.2|85678.2|85728.6|85678.6|85728.6|85678.6|85726.8|85676.8|15
1636432070000|2021-11-09 04:27:50|85728.5|85678.5|85726|85676|85728.7|85678.7|85725.1|85675.1|25
1636432080000|2021-11-09 04:28:00|85725.7|85675.7|85726.7|85676.7|85726.7|85676.7|85725.4|85675.4|19
1636432090000|2021-11-09 04:28:10|85726.8|85676.8|85730.7|85680.7|85731.2|85681.2|85726.8|85676.8|34
1636432100000|2021-11-09 04:28:20|85730.6|85680.6|85728.7|85678.7|85730.9|85680.9|85728.7|85678.7|15
1636432110000|2021-11-09 04:28:30|85729.1|85679.1|85734.3|85684.3|85734.3|85684.3|85729.1|85679.1|28
1636432120000|2021-11-09 04:28:40|85734.2|85684.2|85733.4|85683.4|85734.2|85684.2|85733.1|85683.1|7
1636432130000|2021-11-09 04:28:50|85733.1|85683.1|85733.4|85683.4|85733.5|85683.5|85733|85683|7
1636432140000|2021-11-09 04:29:00|85733.5|85683.5|85732.5|85682.5|85735.1|85685.1|85732.5|85682.5|14
1636432150000|2021-11-09 04:29:10|85732.9|85682.9|85734.6|85684.6|85736|85686|85732.9|85682.9|26
1636432160000|2021-11-09 04:29:20|85734.4|85684.4|85733.4|85683.4|85734.7|85684.7|85732.2|85682.2|31
1636432170000|2021-11-09 04:29:30|85732.4|85682.4|85733.8|85683.8|85734.3|85684.3|85732.3|85682.3|26
1636432180000|2021-11-09 04:29:40|85733.9|85683.9|85733.7|85683.7|85734.5|85684.5|85733.1|85683.1|22
1636432190000|2021-11-09 04:29:50|85733.6|85683.6|85733.9|85683.9|85733.9|85683.9|85732|85682|20
1636432200000|2021-11-09 04:30:00|85733.6|85683.6|85733.4|85683.4|85738.1|85688.1|85732.8|85682.8|33
1636432210000|2021-11-09 04:30:10|85733.2|85683.2|85731.5|85681.5|85733.8|85683.8|85731.5|85681.5|35
1636432220000|2021-11-09 04:30:20|85732.3|85682.3|85732.9|85682.9|85733.6|85683.6|85731.5|85681.5|18
1636432230000|2021-11-09 04:30:30|85733.1|85683.1|85733.5|85683.5|85734.8|85684.8|85733.1|85683.1|20
1636432240000|2021-11-09 04:30:40|85733.9|85683.9|85733.6|85683.6|85734|85684|85733.1|85683.1|10
1636432250000|2021-11-09 04:30:50|85733.4|85683.4|85733.9|85683.9|85735.6|85685.6|85733.1|85683.1|17
1636432260000|2021-11-09 04:31:00|85735.5|85685.5|85735.2|85685.2|85735.7|85685.7|85733.6|85683.6|25
1636432270000|2021-11-09 04:31:10|85734.8|85684.8|85733.5|85683.5|85735.8|85685.8|85733.2|85683.2|16
1636432280000|2021-11-09 04:31:20|85734|85684|85735.1|85685.1|85735.1|85685.1|85734|85684|11
1636432290000|2021-11-09 04:31:30|85736.5|85686.5|85734.7|85684.7|85736.7|85686.7|85734.6|85684.6|15
1636432300000|2021-11-09 04:31:40|85735.2|85685.2|85734.5|85684.5|85737.8|85687.8|85733.2|85683.2|12
1636432310000|2021-11-09 04:31:50|85733.2|85683.2|85733.6|85683.6|85736.3|85686.3|85733.1|85683.1|18
1636432320000|2021-11-09 04:32:00|85736.8|85686.8|85738.6|85688.6|85738.8|85688.8|85735.7|85685.7|21
1636432330000|2021-11-09 04:32:10|85738.9|85688.9|85736.5|85686.5|85739|85689|85736.3|85686.3|15
1636432340000|2021-11-09 04:32:20|85736.1|85686.1|85735.3|85685.3|85737.5|85687.5|85735.3|85685.3|11
1636432350000|2021-11-09 04:32:30|85735.5|85685.5|85736.4|85686.4|85736.5|85686.5|85735.1|85685.1|18
1636432360000|2021-11-09 04:32:40|85736.5|85686.5|85736.6|85686.6|85737.6|85687.6|85735.5|85685.5|14
1636432370000|2021-11-09 04:32:50|85736.7|85686.7|85736.5|85686.5|85738.2|85688.2|85735.9|85685.9|12
1636432380000|2021-11-09 04:33:00|85736.6|85686.6|85730.7|85680.7|85738.8|85688.8|85729.4|85679.4|41
1636432390000|2021-11-09 04:33:10|85731.6|85681.6|85726.6|85676.6|85731.7|85681.7|85726|85676|36
1636432400000|2021-11-09 04:33:20|85726.9|85676.9|85724|85674|85726.9|85676.9|85723.8|85673.8|27
1636432410000|2021-11-09 04:33:30|85724.1|85674.1|85723.5|85673.5|85725.1|85675.1|85723.1|85673.1|27
1636432420000|2021-11-09 04:33:40|85723.8|85673.8|85722.9|85672.9|85723.8|85673.8|85722.9|85672.9|8
1636432430000|2021-11-09 04:33:50|85722.8|85672.8|85722.5|85672.5|85724.7|85674.7|85722.5|85672.5|26
1636432440000|2021-11-09 04:34:00|85723.6|85673.6|85723.4|85673.4|85724.7|85674.7|85722.7|85672.7|29
1636432450000|2021-11-09 04:34:10|85723.5|85673.5|85724.2|85674.2|85724.8|85674.8|85723.5|85673.5|17
1636432460000|2021-11-09 04:34:20|85724.7|85674.7|85723.9|85673.9|85725.6|85675.6|85723.6|85673.6|26
1636432470000|2021-11-09 04:34:30|85724.1|85674.1|85727.6|85677.6|85729.3|85679.3|85724.1|85674.1|23
1636432480000|2021-11-09 04:34:40|85727.9|85677.9|85723.1|85673.1|85728.1|85678.1|85722.6|85672.6|29
1636432490000|2021-11-09 04:34:50|85723.4|85673.4|85724.9|85674.9|85725.5|85675.5|85723|85673|25
1636432500000|2021-11-09 04:35:00|85727.2|85677.2|85723.7|85673.7|85727.9|85677.9|85723.6|85673.6|25
1636432510000|2021-11-09 04:35:10|85723.2|85673.2|85729.3|85679.3|85732.4|85682.4|85722.9|85672.9|37
1636432520000|2021-11-09 04:35:20|85729.5|85679.5|85719.6|85669.6|85729.9|85679.9|85716.5|85666.5|39
1636432530000|2021-11-09 04:35:30|85719|85669|85723.3|85673.3|85723.4|85673.4|85719|85669|30
1636432540000|2021-11-09 04:35:40|85723.2|85673.2|85724.1|85674.1|85724.7|85674.7|85720.1|85670.1|37
1636432550000|2021-11-09 04:35:50|85723.3|85673.3|85714.7|85664.7|85723.3|85673.3|85713.3|85663.3|52
1636432560000|2021-11-09 04:36:00|85714.6|85664.6|85712.4|85662.4|85715.8|85665.8|85710.9|85660.9|37
1636432570000|2021-11-09 04:36:10|85713|85663|85715.8|85665.8|85716.7|85666.7|85711.5|85661.5|45
1636432580000|2021-11-09 04:36:20|85715.1|85665.1|85714.7|85664.7|85717.4|85667.4|85712.4|85662.4|33
1636432590000|2021-11-09 04:36:30|85715.6|85665.6|85719.2|85669.2|85719.3|85669.3|85714.7|85664.7|31
1636432600000|2021-11-09 04:36:40|85718.9|85668.9|85719|85669|85724.6|85674.6|85718.9|85668.9|21
1636432610000|2021-11-09 04:36:50|85722.8|85672.8|85722.7|85672.7|85723.6|85673.6|85718.9|85668.9|26
1636432620000|2021-11-09 04:37:00|85723|85673|85722.9|85672.9|85723.9|85673.9|85721.2|85671.2|26
1636432630000|2021-11-09 04:37:10|85723.4|85673.4|85727.4|85677.4|85727.4|85677.4|85722.9|85672.9|19
1636432640000|2021-11-09 04:37:20|85727|85677|85729.7|85679.7|85730.8|85680.8|85726.3|85676.3|18
1636432650000|2021-11-09 04:37:30|85729.5|85679.5|85728.2|85678.2|85730.1|85680.1|85727|85677|18
1636432660000|2021-11-09 04:37:40|85727.6|85677.6|85725|85675|85733.4|85683.4|85724.9|85674.9|36
1636432670000|2021-11-09 04:37:50|85725.2|85675.2|85726|85676|85726.1|85676.1|85723.2|85673.2|24
1636432680000|2021-11-09 04:38:00|85726.1|85676.1|85726.6|85676.6|85726.6|85676.6|85724.5|85674.5|18
1636432690000|2021-11-09 04:38:10|85727.5|85677.5|85726|85676|85728.4|85678.4|85725.9|85675.9|21
1636432700000|2021-11-09 04:38:20|85726.3|85676.3|85727.9|85677.9|85729.8|85679.8|85725.3|85675.3|21
1636432710000|2021-11-09 04:38:30|85728.8|85678.8|85728.5|85678.5|85729.2|85679.2|85728.1|85678.1|16
1636432720000|2021-11-09 04:38:40|85728.6|85678.6|85727.9|85677.9|85729.2|85679.2|85727.1|85677.1|18
1636432730000|2021-11-09 04:38:50|85728.1|85678.1|85728.5|85678.5|85728.5|85678.5|85727.9|85677.9|13
1636432740000|2021-11-09 04:39:00|85728.3|85678.3|85725.6|85675.6|85728.3|85678.3|85725.1|85675.1|45
1636432750000|2021-11-09 04:39:10|85725.9|85675.9|85728.4|85678.4|85730.9|85680.9|85725.9|85675.9|40
1636432760000|2021-11-09 04:39:20|85728.3|85678.3|85728.5|85678.5|85729|85679|85725|85675|30
1636432770000|2021-11-09 04:39:30|85728.8|85678.8|85730|85680|85730|85680|85726.6|85676.6|37
1636432780000|2021-11-09 04:39:40|85729.7|85679.7|85731.5|85681.5|85733.8|85683.8|85729.5|85679.5|35
1636432790000|2021-11-09 04:39:50|85731.7|85681.7|85730.8|85680.8|85731.9|85681.9|85730.6|85680.6|22
1636432800000|2021-11-09 04:40:00|85730.9|85680.9|85730.2|85680.2|85731|85681|85728.9|85678.9|26
1636432810000|2021-11-09 04:40:10|85729.8|85679.8|85726.8|85676.8|85729.8|85679.8|85725.1|85675.1|25
1636432820000|2021-11-09 04:40:20|85726.7|85676.7|85724.6|85674.6|85726.7|85676.7|85723|85673|34
1636432830000|2021-11-09 04:40:30|85725.1|85675.1|85725.3|85675.3|85726.2|85676.2|85723.6|85673.6|29
1636432840000|2021-11-09 04:40:40|85725.2|85675.2|85725.5|85675.5|85725.6|85675.6|85722.2|85672.2|42
1636432850000|2021-11-09 04:40:50|85725.4|85675.4|85726.4|85676.4|85726.8|85676.8|85725.4|85675.4|27
1636432860000|2021-11-09 04:41:00|85726.7|85676.7|85727|85677|85727.7|85677.7|85725.6|85675.6|21
1636432870000|2021-11-09 04:41:10|85726.6|85676.6|85723.8|85673.8|85727.1|85677.1|85723.8|85673.8|26
1636432880000|2021-11-09 04:41:20|85724|85674|85724|85674|85724.8|85674.8|85723.2|85673.2|24
1636432890000|2021-11-09 04:41:30|85723.9|85673.9|85723.7|85673.7|85724.8|85674.8|85723.7|85673.7|17
1636432900000|2021-11-09 04:41:40|85724.1|85674.1|85722.6|85672.6|85724.1|85674.1|85722.4|85672.4|20
1636432910000|2021-11-09 04:41:50|85722.5|85672.5|85725.9|85675.9|85726.1|85676.1|85722.5|85672.5|19
1636432920000|2021-11-09 04:42:00|85725.4|85675.4|85723.4|85673.4|85726.9|85676.9|85722.2|85672.2|28
1636432930000|2021-11-09 04:42:10|85722.9|85672.9|85713.6|85663.6|85723.4|85673.4|85712.5|85662.5|27
1636432940000|2021-11-09 04:42:20|85713.8|85663.8|85713.6|85663.6|85713.8|85663.8|85711.9|85661.9|20
1636432950000|2021-11-09 04:42:30|85713.7|85663.7|85714|85664|85715.7|85665.7|85712.9|85662.9|39
1636432960000|2021-11-09 04:42:40|85714.2|85664.2|85713.1|85663.1|85714.7|85664.7|85713.1|85663.1|18
1636432970000|2021-11-09 04:42:50|85713.2|85663.2|85717.2|85667.2|85718.2|85668.2|85713.2|85663.2|36
1636432980000|2021-11-09 04:43:00|85717.5|85667.5|85717.4|85667.4|85718.4|85668.4|85716.4|85666.4|26
1636432990000|2021-11-09 04:43:10|85717.5|85667.5|85715.6|85665.6|85718.4|85668.4|85715.6|85665.6|23
1636433000000|2021-11-09 04:43:20|85715.2|85665.2|85713.6|85663.6|85717.1|85667.1|85713.6|85663.6|19
1636433010000|2021-11-09 04:43:30|85712.9|85662.9|85713.7|85663.7|85714.3|85664.3|85712.8|85662.8|24
1636433020000|2021-11-09 04:43:40|85713.9|85663.9|85714.2|85664.2|85714.2|85664.2|85713.5|85663.5|10
1636433030000|2021-11-09 04:43:50|85713.7|85663.7|85713.6|85663.6|85714|85664|85713.2|85663.2|8
1636433040000|2021-11-09 04:44:00|85713.7|85663.7|85712.7|85662.7|85714|85664|85710.5|85660.5|23
1636433050000|2021-11-09 04:44:10|85712.8|85662.8|85709.8|85659.8|85713|85663|85709.3|85659.3|16
1636433060000|2021-11-09 04:44:20|85709.7|85659.7|85709.9|85659.9|85710.7|85660.7|85709.3|85659.3|20
1636433070000|2021-11-09 04:44:30|85710.4|85660.4|85711.2|85661.2|85711.7|85661.7|85710.4|85660.4|16
1636433080000|2021-11-09 04:44:40|85711.3|85661.3|85712.4|85662.4|85712.9|85662.9|85711|85661|14
1636433090000|2021-11-09 04:44:50|85712.8|85662.8|85712.9|85662.9|85713.5|85663.5|85711.8|85661.8|17
1636433100000|2021-11-09 04:45:00|85712.8|85662.8|85705|85655|85712.8|85662.8|85704.9|85654.9|40
1636433110000|2021-11-09 04:45:10|85705.2|85655.2|85704.5|85654.5|85706.3|85656.3|85704.5|85654.5|18
1636433120000|2021-11-09 04:45:20|85704.7|85654.7|85704.8|85654.8|85705|85655|85704.1|85654.1|15
1636433130000|2021-11-09 04:45:30|85704.1|85654.1|85706.4|85656.4|85706.4|85656.4|85703.7|85653.7|15
1636433140000|2021-11-09 04:45:40|85705.4|85655.4|85700.8|85650.8|85705.4|85655.4|85700.7|85650.7|23
1636433150000|2021-11-09 04:45:50|85701.2|85651.2|85705.2|85655.2|85705.2|85655.2|85701.2|85651.2|27
1636433160000|2021-11-09 04:46:00|85704.9|85654.9|85702.9|85652.9|85705.2|85655.2|85702.9|85652.9|27
1636433170000|2021-11-09 04:46:10|85702.8|85652.8|85704.5|85654.5|85705|85655|85702.8|85652.8|27
1636433180000|2021-11-09 04:46:20|85704.6|85654.6|85709.8|85659.8|85710.7|85660.7|85704.6|85654.6|26
1636433190000|2021-11-09 04:46:30|85709.9|85659.9|85708.9|85658.9|85709.9|85659.9|85706.3|85656.3|30
1636433200000|2021-11-09 04:46:40|85708.6|85658.6|85709.3|85659.3|85709.3|85659.3|85708.2|85658.2|12
1636433210000|2021-11-09 04:46:50|85709.1|85659.1|85707.2|85657.2|85709.4|85659.4|85707.2|85657.2|27
1636433220000|2021-11-09 04:47:00|85707.1|85657.1|85705.7|85655.7|85708.5|85658.5|85705.6|85655.6|24
1636433230000|2021-11-09 04:47:10|85705.8|85655.8|85705.2|85655.2|85706.6|85656.6|85705|85655|20
1636433240000|2021-11-09 04:47:20|85705.5|85655.5|85705.3|85655.3|85705.8|85655.8|85705.1|85655.1|13
1636433250000|2021-11-09 04:47:30|85705.1|85655.1|85705.5|85655.5|85706|85656|85704.7|85654.7|15
1636433260000|2021-11-09 04:47:40|85705.6|85655.6|85707.8|85657.8|85707.8|85657.8|85705.6|85655.6|23
1636433270000|2021-11-09 04:47:50|85708|85658|85707.2|85657.2|85709|85659|85706.4|85656.4|16
1636433280000|2021-11-09 04:48:00|85707.5|85657.5|85707|85657|85707.5|85657.5|85706.9|85656.9|11
1636433290000|2021-11-09 04:48:10|85707.4|85657.4|85707.1|85657.1|85708.8|85658.8|85706.7|85656.7|12
1636433300000|2021-11-09 04:48:20|85707.5|85657.5|85710.4|85660.4|85710.8|85660.8|85707.4|85657.4|25
1636433310000|2021-11-09 04:48:30|85710.5|85660.5|85719.4|85669.4|85720.8|85670.8|85710.5|85660.5|26
1636433320000|2021-11-09 04:48:40|85718.9|85668.9|85719.4|85669.4|85724.5|85674.5|85717.8|85667.8|18
1636433330000|2021-11-09 04:48:50|85719|85669|85719.2|85669.2|85719.2|85669.2|85718.3|85668.3|11
1636433340000|2021-11-09 04:49:00|85718.8|85668.8|85715.7|85665.7|85720.6|85670.6|85715.7|85665.7|25
1636433350000|2021-11-09 04:49:10|85714.9|85664.9|85718.7|85668.7|85718.8|85668.8|85714.9|85664.9|25
1636433360000|2021-11-09 04:49:20|85718.8|85668.8|85716.2|85666.2|85718.9|85668.9|85716.2|85666.2|31
1636433370000|2021-11-09 04:49:30|85716.1|85666.1|85717.7|85667.7|85718.9|85668.9|85716|85666|13
1636433380000|2021-11-09 04:49:40|85718.4|85668.4|85712.7|85662.7|85718.4|85668.4|85712.3|85662.3|19
1636433390000|2021-11-09 04:49:50|85712.2|85662.2|85713.1|85663.1|85716.7|85666.7|85712|85662|26
1636433400000|2021-11-09 04:50:00|85713|85663|85714.6|85664.6|85715.9|85665.9|85712.8|85662.8|27
1636433410000|2021-11-09 04:50:10|85714.9|85664.9|85712.9|85662.9|85714.9|85664.9|85712.6|85662.6|14
1636433420000|2021-11-09 04:50:20|85712.6|85662.6|85713.8|85663.8|85714.1|85664.1|85711.6|85661.6|30
1636433430000|2021-11-09 04:50:30|85713.9|85663.9|85711|85661|85713.9|85663.9|85710|85660|21
1636433440000|2021-11-09 04:50:40|85711.3|85661.3|85711.6|85661.6|85714.4|85664.4|85710.1|85660.1|19
1636433450000|2021-11-09 04:50:50|85711.5|85661.5|85712.7|85662.7|85713|85663|85710|85660|11
1636433460000|2021-11-09 04:51:00|85713.1|85663.1|85712.4|85662.4|85713.1|85663.1|85711.3|85661.3|19
1636433470000|2021-11-09 04:51:10|85710.6|85660.6|85711.5|85661.5|85711.6|85661.6|85710|85660|17
1636433480000|2021-11-09 04:51:20|85712.8|85662.8|85711|85661|85713|85663|85710.7|85660.7|17
1636433490000|2021-11-09 04:51:30|85709.5|85659.5|85709|85659|85716|85666|85707.8|85657.8|27
1636433500000|2021-11-09 04:51:40|85709.1|85659.1|85709.2|85659.2|85709.7|85659.7|85708.1|85658.1|16
1636433510000|2021-11-09 04:51:50|85709.6|85659.6|85709.6|85659.6|85713.3|85663.3|85707.7|85657.7|14
1636433520000|2021-11-09 04:52:00|85710|85660|85702.6|85652.6|85711.4|85661.4|85702.6|85652.6|23
1636433530000|2021-11-09 04:52:10|85704.9|85654.9|85703.2|85653.2|85713.5|85663.5|85703.2|85653.2|14
1636433540000|2021-11-09 04:52:20|85703.6|85653.6|85706.8|85656.8|85708.2|85658.2|85702.5|85652.5|16
1636433550000|2021-11-09 04:52:30|85705.6|85655.6|85703.8|85653.8|85707.1|85657.1|85703.8|85653.8|17
1636433560000|2021-11-09 04:52:40|85703.7|85653.7|85703.9|85653.9|85706.7|85656.7|85702.8|85652.8|27
1636433570000|2021-11-09 04:52:50|85703.6|85653.6|85703.1|85653.1|85704.8|85654.8|85703.1|85653.1|12
1636433580000|2021-11-09 04:53:00|85703.2|85653.2|85704.3|85654.3|85704.3|85654.3|85702.7|85652.7|7
1636433590000|2021-11-09 04:53:10|85704.2|85654.2|85700.7|85650.7|85706|85656|85700.6|85650.6|24
1636433600000|2021-11-09 04:53:20|85699.1|85649.1|85699|85649|85701.7|85651.7|85698.9|85648.9|24
1636433610000|2021-11-09 04:53:30|85698.1|85648.1|85697.9|85647.9|85698.1|85648.1|85697.3|85647.3|17
1636433620000|2021-11-09 04:53:40|85697.8|85647.8|85699.2|85649.2|85699.3|85649.3|85697.3|85647.3|14
1636433630000|2021-11-09 04:53:50|85698.7|85648.7|85696.1|85646.1|85700.4|85650.4|85696.1|85646.1|13
1636433640000|2021-11-09 04:54:00|85696.2|85646.2|85697.7|85647.7|85703.1|85653.1|85695.8|85645.8|18
1636433650000|2021-11-09 04:54:10|85697.2|85647.2|85696.5|85646.5|85698.9|85648.9|85696|85646|28
1636433660000|2021-11-09 04:54:20|85699|85649|85696.5|85646.5|85699|85649|85694.3|85644.3|33
1636433670000|2021-11-09 04:54:30|85697.3|85647.3|85695.5|85645.5|85697.3|85647.3|85695.5|85645.5|14
1636433680000|2021-11-09 04:54:40|85695.9|85645.9|85694.7|85644.7|85696|85646|85694.5|85644.5|15
1636433690000|2021-11-09 04:54:50|85694|85644|85695.5|85645.5|85696.4|85646.4|85694|85644|21
1636433700000|2021-11-09 04:55:00|85696.3|85646.3|85694.2|85644.2|85696.3|85646.3|85693.3|85643.3|22
1636433710000|2021-11-09 04:55:10|85693.9|85643.9|85695.3|85645.3|85696.6|85646.6|85693.5|85643.5|26
1636433720000|2021-11-09 04:55:20|85694.8|85644.8|85697.3|85647.3|85698.1|85648.1|85693.4|85643.4|43
1636433730000|2021-11-09 04:55:30|85697.4|85647.4|85696.2|85646.2|85697.4|85647.4|85696.2|85646.2|21
1636433740000|2021-11-09 04:55:40|85697.3|85647.3|85695|85645|85697.6|85647.6|85695|85645|23
1636433750000|2021-11-09 04:55:50|85694.6|85644.6|85697|85647|85698.6|85648.6|85694.3|85644.3|22
1636433760000|2021-11-09 04:56:00|85697.3|85647.3|85699|85649|85700.7|85650.7|85695|85645|37
1636433770000|2021-11-09 04:56:10|85698.5|85648.5|85699.3|85649.3|85699.4|85649.4|85697.7|85647.7|26
1636433780000|2021-11-09 04:56:20|85699.2|85649.2|85703.4|85653.4|85703.5|85653.5|85698.1|85648.1|39
1636433790000|2021-11-09 04:56:30|85703.1|85653.1|85705|85655|85705.4|85655.4|85702.9|85652.9|17
1636433800000|2021-11-09 04:56:40|85705.6|85655.6|85707.5|85657.5|85709.2|85659.2|85703.3|85653.3|42
1636433810000|2021-11-09 04:56:50|85707.4|85657.4|85714|85664|85714|85664|85706.8|85656.8|34
1636433820000|2021-11-09 04:57:00|85714.2|85664.2|85710.9|85660.9|85714.9|85664.9|85710.8|85660.8|36
1636433830000|2021-11-09 04:57:10|85711.3|85661.3|85710.9|85660.9|85711.4|85661.4|85710.6|85660.6|23
1636433840000|2021-11-09 04:57:20|85711.5|85661.5|85710.8|85660.8|85711.9|85661.9|85710.6|85660.6|15
1636433850000|2021-11-09 04:57:30|85710.3|85660.3|85708.2|85658.2|85710.3|85660.3|85708.2|85658.2|31
1636433860000|2021-11-09 04:57:40|85708.1|85658.1|85708.4|85658.4|85709.7|85659.7|85707.8|85657.8|23
1636433870000|2021-11-09 04:57:50|85708.5|85658.5|85711.7|85661.7|85712|85662|85707.1|85657.1|38
1636433880000|2021-11-09 04:58:00|85711.5|85661.5|85713.6|85663.6|85713.7|85663.7|85710.5|85660.5|30
1636433890000|2021-11-09 04:58:10|85713.7|85663.7|85711.4|85661.4|85713.9|85663.9|85710.6|85660.6|29
1636433900000|2021-11-09 04:58:20|85711.5|85661.5|85709.6|85659.6|85711.5|85661.5|85709.2|85659.2|28
1636433910000|2021-11-09 04:58:30|85709.5|85659.5|85711.4|85661.4|85711.4|85661.4|85709|85659|18
1636433920000|2021-11-09 04:58:40|85711.7|85661.7|85711.4|85661.4|85712.3|85662.3|85710.9|85660.9|23
1636433930000|2021-11-09 04:58:50|85711.8|85661.8|85707.9|85657.9|85713.3|85663.3|85707.9|85657.9|38
1636433940000|2021-11-09 04:59:00|85708.4|85658.4|85710.4|85660.4|85713.8|85663.8|85706.9|85656.9|31
1636433950000|2021-11-09 04:59:10|85710.5|85660.5|85709.4|85659.4|85710.7|85660.7|85708.5|85658.5|34
1636433960000|2021-11-09 04:59:20|85709.2|85659.2|85711|85661|85711.4|85661.4|85709.2|85659.2|20
1636433970000|2021-11-09 04:59:30|85710.9|85660.9|85710.3|85660.3|85711.9|85661.9|85709.8|85659.8|25
1636433980000|2021-11-09 04:59:40|85710.1|85660.1|85708.9|85658.9|85713.2|85663.2|85708.3|85658.3|37
1636433990000|2021-11-09 04:59:50|85709.1|85659.1|85711.2|85661.2|85711.5|85661.5|85708.8|85658.8|30
1636434000000|2021-11-09 05:00:00|85711.1|85661.1|85709.5|85659.5|85712.1|85662.1|85707.5|85657.5|37
1636434010000|2021-11-09 05:00:10|85709.7|85659.7|85707.8|85657.8|85710.6|85660.6|85706.7|85656.7|34
1636434020000|2021-11-09 05:00:20|85707.7|85657.7|85707.8|85657.8|85710|85660|85707.5|85657.5|21
1636434030000|2021-11-09 05:00:30|85707.7|85657.7|85709.6|85659.6|85710.8|85660.8|85706.9|85656.9|23
1636434040000|2021-11-09 05:00:40|85708|85658|85704.9|85654.9|85708.1|85658.1|85704.5|85654.5|17
1636434050000|2021-11-09 05:00:50|85704.8|85654.8|85706.9|85656.9|85707|85657|85704.6|85654.6|21
1636434060000|2021-11-09 05:01:00|85706.6|85656.6|85705.4|85655.4|85707.5|85657.5|85705.4|85655.4|21
1636434070000|2021-11-09 05:01:10|85705.2|85655.2|85704.1|85654.1|85708.1|85658.1|85704.1|85654.1|26
1636434080000|2021-11-09 05:01:20|85704.2|85654.2|85708.2|85658.2|85708.2|85658.2|85704.2|85654.2|14
1636434090000|2021-11-09 05:01:30|85706.8|85656.8|85702.1|85652.1|85706.8|85656.8|85702.1|85652.1|24
1636434100000|2021-11-09 05:01:40|85702|85652|85700.5|85650.5|85702|85652|85700.5|85650.5|25
1636434110000|2021-11-09 05:01:50|85700.4|85650.4|85701.8|85651.8|85702.3|85652.3|85700.4|85650.4|25
1636434120000|2021-11-09 05:02:00|85701.6|85651.6|85702.2|85652.2|85702.5|85652.5|85700.9|85650.9|20
1636434130000|2021-11-09 05:02:10|85701.9|85651.9|85702.9|85652.9|85702.9|85652.9|85701.9|85651.9|19
1636434140000|2021-11-09 05:02:20|85702.6|85652.6|85702.5|85652.5|85703|85653|85702.2|85652.2|24
1636434150000|2021-11-09 05:02:30|85702.4|85652.4|85702|85652|85702.8|85652.8|85701.6|85651.6|11
1636434160000|2021-11-09 05:02:40|85702.9|85652.9|85702.9|85652.9|85703.1|85653.1|85701.7|85651.7|15
1636434170000|2021-11-09 05:02:50|85702.6|85652.6|85700.7|85650.7|85704.3|85654.3|85700.3|85650.3|25
1636434180000|2021-11-09 05:03:00|85700.8|85650.8|85697.9|85647.9|85700.8|85650.8|85697.7|85647.7|23
1636434190000|2021-11-09 05:03:10|85698|85648|85694.5|85644.5|85698|85648|85694.5|85644.5|17
1636434200000|2021-11-09 05:03:20|85695|85645|85694.9|85644.9|85696.1|85646.1|85693.2|85643.2|37
1636434210000|2021-11-09 05:03:30|85695.6|85645.6|85695.1|85645.1|85696.3|85646.3|85692.7|85642.7|34
1636434220000|2021-11-09 05:03:40|85695|85645|85691.8|85641.8|85695|85645|85691.5|85641.5|28
1636434230000|2021-11-09 05:03:50|85692.5|85642.5|85692.9|85642.9|85695|85645|85691.5|85641.5|27
1636434240000|2021-11-09 05:04:00|85692.8|85642.8|85692.4|85642.4|85693.1|85643.1|85691.8|85641.8|24
1636434250000|2021-11-09 05:04:10|85692.7|85642.7|85694.7|85644.7|85695.6|85645.6|85691.6|85641.6|18
1636434260000|2021-11-09 05:04:20|85694.8|85644.8|85695.1|85645.1|85695.7|85645.7|85694.4|85644.4|27
1636434270000|2021-11-09 05:04:30|85695.4|85645.4|85696.7|85646.7|85696.7|85646.7|85694.2|85644.2|21
1636434280000|2021-11-09 05:04:40|85696.8|85646.8|85696.8|85646.8|85697.1|85647.1|85694.1|85644.1|27
1636434290000|2021-11-09 05:04:50|85696.3|85646.3|85688.6|85638.6|85696.3|85646.3|85688.4|85638.4|34
1636434300000|2021-11-09 05:05:00|85687.6|85637.6|85682|85632|85687.7|85637.7|85680.7|85630.7|41
1636434310000|2021-11-09 05:05:10|85681.5|85631.5|85681.5|85631.5|85682.6|85632.6|85681.4|85631.4|25
1636434320000|2021-11-09 05:05:20|85681.6|85631.6|85679.7|85629.7|85682.4|85632.4|85679.5|85629.5|24
1636434330000|2021-11-09 05:05:30|85679.6|85629.6|85678.3|85628.3|85680.1|85630.1|85677.8|85627.8|27
1636434340000|2021-11-09 05:05:40|85678.4|85628.4|85681.2|85631.2|85682.2|85632.2|85676.1|85626.1|33
1636434350000|2021-11-09 05:05:50|85680.8|85630.8|85679.9|85629.9|85682.7|85632.7|85679.3|85629.3|33
1636434360000|2021-11-09 05:06:00|85680.1|85630.1|85680.9|85630.9|85684.5|85634.5|85679.6|85629.6|29
1636434370000|2021-11-09 05:06:10|85680.3|85630.3|85681.4|85631.4|85681.4|85631.4|85678.8|85628.8|23
1636434380000|2021-11-09 05:06:20|85681.5|85631.5|85682.4|85632.4|85683.7|85633.7|85680.4|85630.4|31
1636434390000|2021-11-09 05:06:30|85681.6|85631.6|85678.5|85628.5|85682.4|85632.4|85678.5|85628.5|33
1636434400000|2021-11-09 05:06:40|85678.7|85628.7|85678.8|85628.8|85684.2|85634.2|85678.1|85628.1|26
1636434410000|2021-11-09 05:06:50|85679.2|85629.2|85678.3|85628.3|85679.4|85629.4|85677.5|85627.5|16
1636434420000|2021-11-09 05:07:00|85682.9|85632.9|85669.1|85619.1|85682.9|85632.9|85669.1|85594|34
1636434430000|2021-11-09 05:07:10|85673.9|85623.9|85668.1|85618.1|85673.9|85623.9|85667.6|85617.6|38
1636434440000|2021-11-09 05:07:20|85667.9|85617.9|85667.1|85617.1|85668.4|85618.4|85667.1|85617.1|20
1636434450000|2021-11-09 05:07:30|85667.4|85617.4|85665.6|85615.6|85668.4|85618.4|85664.3|85614.3|31
1636434460000|2021-11-09 05:07:40|85670.1|85620.1|85666.9|85616.9|85670.1|85620.1|85666.3|85616.3|32
1636434470000|2021-11-09 05:07:50|85669.7|85619.7|85665.6|85615.6|85669.7|85619.7|85663.5|85613.5|39
1636434480000|2021-11-09 05:08:00|85665.2|85615.2|85663.5|85613.5|85666.2|85616.2|85663.2|85613.2|28
1636434490000|2021-11-09 05:08:10|85663.3|85613.3|85664.8|85614.8|85666.6|85616.6|85663.2|85613.2|34
1636434500000|2021-11-09 05:08:20|85664.3|85614.3|85665.5|85615.5|85665.5|85615.5|85664.1|85614.1|30
1636434510000|2021-11-09 05:08:30|85665.2|85615.2|85667.6|85617.6|85667.6|85617.6|85665|85615|16
1636434520000|2021-11-09 05:08:40|85668.2|85618.2|85667.9|85617.9|85668.2|85618.2|85667.7|85617.7|11
1636434530000|2021-11-09 05:08:50|85668|85618|85666.4|85616.4|85670.2|85620.2|85664.8|85614.8|28
1636434540000|2021-11-09 05:09:00|85666.7|85616.7|85669.1|85619.1|85670.3|85620.3|85666.7|85616.7|27
1636434550000|2021-11-09 05:09:10|85670|85620|85667.5|85617.5|85670.8|85620.8|85667.4|85617.4|34
1636434560000|2021-11-09 05:09:20|85667.3|85617.3|85669.2|85619.2|85671.2|85621.2|85667.3|85617.3|26
1636434570000|2021-11-09 05:09:30|85667.8|85617.8|85666.6|85616.6|85668.6|85618.6|85665.9|85615.9|28
1636434580000|2021-11-09 05:09:40|85667.1|85617.1|85666|85616|85667.4|85617.4|85666|85616|26
1636434590000|2021-11-09 05:09:50|85666.7|85616.7|85662.7|85612.7|85666.7|85616.7|85662.5|85612.5|29
1636434600000|2021-11-09 05:10:00|85662.6|85612.6|85662.4|85612.4|85664.1|85614.1|85661.3|85611.3|28
1636434610000|2021-11-09 05:10:10|85662.1|85612.1|85660.2|85610.2|85665.2|85615.2|85659.7|85609.7|37
1636434620000|2021-11-09 05:10:20|85660.9|85610.9|85660|85610|85660.9|85610.9|85659|85609|15
1636434630000|2021-11-09 05:10:30|85659.9|85609.9|85661.8|85611.8|85665|85615|85659.9|85609.9|23
1636434640000|2021-11-09 05:10:40|85661.4|85611.4|85662.4|85612.4|85663.5|85613.5|85659|85609|18
1636434650000|2021-11-09 05:10:50|85662.7|85612.7|85660.3|85610.3|85663.6|85613.6|85659|85609|20
1636434660000|2021-11-09 05:11:00|85660.9|85610.9|85660.2|85610.2|85662.4|85612.4|85660.2|85610.2|14
1636434670000|2021-11-09 05:11:10|85659.7|85609.7|85660.5|85610.5|85664.1|85614.1|85658.5|85608.5|31
1636434680000|2021-11-09 05:11:20|85659.8|85609.8|85659.4|85609.4|85659.8|85609.8|85657.2|85607.2|26
1636434690000|2021-11-09 05:11:30|85659.6|85609.6|85658|85608|85659.6|85609.6|85657.8|85607.8|13
1636434700000|2021-11-09 05:11:40|85662|85612|85659.2|85609.2|85662|85612|85659|85609|21
1636434710000|2021-11-09 05:11:50|85657.8|85607.8|85659.1|85609.1|85659.1|85609.1|85657.6|85607.6|16
1636434720000|2021-11-09 05:12:00|85659.2|85609.2|85665.1|85615.1|85665.8|85615.8|85659.2|85609.2|32
1636434730000|2021-11-09 05:12:10|85664.9|85614.9|85667.1|85617.1|85669.1|85619.1|85664.7|85614.7|37
1636434740000|2021-11-09 05:12:20|85667|85617|85666.6|85616.6|85667.1|85617.1|85664.7|85614.7|24
1636434750000|2021-11-09 05:12:30|85666.9|85616.9|85666.9|85616.9|85666.9|85616.9|85665.4|85615.4|16
1636434760000|2021-11-09 05:12:40|85667.1|85617.1|85665.4|85615.4|85669.8|85619.8|85665.4|85615.4|22
1636434770000|2021-11-09 05:12:50|85665.5|85615.5|85666.9|85616.9|85667.3|85617.3|85665.4|85615.4|22
1636434780000|2021-11-09 05:13:00|85667|85617|85668.6|85618.6|85671.9|85621.9|85667|85617|35
1636434790000|2021-11-09 05:13:10|85669|85619|85666.8|85616.8|85669.8|85619.8|85666.8|85616.8|23
1636434800000|2021-11-09 05:13:20|85666.6|85616.6|85666.1|85616.1|85666.8|85616.8|85665.6|85615.6|17
1636434810000|2021-11-09 05:13:30|85666.3|85616.3|85666.7|85616.7|85669.1|85619.1|85666.3|85616.3|17
1636434820000|2021-11-09 05:13:40|85666.9|85616.9|85666.7|85616.7|85668.3|85618.3|85666.7|85616.7|12
1636434830000|2021-11-09 05:13:50|85671|85621|85665.9|85615.9|85678.1|85628.1|85665.9|85615.9|24
1636434840000|2021-11-09 05:14:00|85667.3|85617.3|85670.4|85620.4|85670.5|85620.5|85667|85617|29
1636434850000|2021-11-09 05:14:10|85670.1|85620.1|85670.9|85620.9|85672.9|85622.9|85670|85620|38
1636434860000|2021-11-09 05:14:20|85671.4|85621.4|85671.7|85621.7|85672.2|85622.2|85671.4|85621.4|22
1636434870000|2021-11-09 05:14:30|85671.6|85621.6|85673.1|85623.1|85673.9|85623.9|85671.6|85621.6|22
1636434880000|2021-11-09 05:14:40|85673.2|85623.2|85672.4|85622.4|85673.8|85623.8|85672.3|85622.3|22
1636434890000|2021-11-09 05:14:50|85672|85622|85672.4|85622.4|85675.9|85625.9|85672|85622|28
1636434900000|2021-11-09 05:15:00|85672.2|85622.2|85669.5|85619.5|85672.4|85622.4|85667.3|85617.3|24
1636434910000|2021-11-09 05:15:10|85669.2|85619.2|85666.1|85616.1|85669.3|85619.3|85665.5|85615.5|28
1636434920000|2021-11-09 05:15:20|85665.8|85615.8|85670|85620|85670.5|85620.5|85665.8|85615.8|26
1636434930000|2021-11-09 05:15:30|85670.2|85620.2|85669.1|85619.1|85670.4|85620.4|85669|85619|16
1636434940000|2021-11-09 05:15:40|85669.3|85619.3|85670.4|85620.4|85671.5|85621.5|85667.7|85617.7|23
1636434950000|2021-11-09 05:15:50|85670.3|85620.3|85669.5|85619.5|85670.3|85620.3|85668.4|85618.4|17
1636434960000|2021-11-09 05:16:00|85669.6|85619.6|85674.9|85624.9|85674.9|85624.9|85669|85619|30
1636434970000|2021-11-09 05:16:10|85675.2|85625.2|85674.6|85624.6|85675.2|85625.2|85673.4|85623.4|24
1636434980000|2021-11-09 05:16:20|85674.8|85624.8|85675.7|85625.7|85676.9|85626.9|85674.1|85624.1|15
1636434990000|2021-11-09 05:16:30|85675.6|85625.6|85679.7|85629.7|85679.7|85629.7|85675.6|85625.6|18
1636435000000|2021-11-09 05:16:40|85680.1|85630.1|85675.2|85625.2|85680.2|85630.2|85674.2|85624.2|29
1636435010000|2021-11-09 05:16:50|85674.5|85624.5|85677.7|85627.7|85677.7|85627.7|85672.5|85622.5|21
1636435020000|2021-11-09 05:17:00|85677.1|85627.1|85678.3|85628.3|85680.3|85630.3|85676.1|85626.1|27
1636435030000|2021-11-09 05:17:10|85678.1|85628.1|85677.6|85627.6|85679.3|85629.3|85677.4|85627.4|33
1636435040000|2021-11-09 05:17:20|85677.8|85627.8|85677.1|85627.1|85678.2|85628.2|85676.3|85626.3|21
1636435050000|2021-11-09 05:17:30|85677.2|85627.2|85676.9|85626.9|85677.4|85627.4|85676.3|85626.3|25
1636435060000|2021-11-09 05:17:40|85676.8|85626.8|85679.1|85629.1|85680.2|85630.2|85676.6|85626.6|17
1636435070000|2021-11-09 05:17:50|85679.2|85629.2|85678.8|85628.8|85679.2|85629.2|85678.4|85628.4|12
1636435080000|2021-11-09 05:18:00|85678.5|85628.5|85679.5|85629.5|85681.3|85631.3|85674.7|85624.7|27
1636435090000|2021-11-09 05:18:10|85679.9|85629.9|85678.2|85628.2|85680|85630|85678.2|85628.2|23
1636435100000|2021-11-09 05:18:20|85678.1|85628.1|85680.6|85630.6|85680.8|85630.8|85677.3|85627.3|22
1636435110000|2021-11-09 05:18:30|85680.4|85630.4|85676.6|85626.6|85680.4|85630.4|85676.5|85626.5|28
1636435120000|2021-11-09 05:18:40|85676.2|85626.2|85676.8|85626.8|85677.1|85627.1|85674.5|85624.5|18
1636435130000|2021-11-09 05:18:50|85677.1|85627.1|85674.2|85624.2|85677.1|85627.1|85674.2|85624.2|17
1636435140000|2021-11-09 05:19:00|85673.1|85623.1|85672.6|85622.6|85673.1|85623.1|85671.3|85621.3|22
1636435150000|2021-11-09 05:19:10|85672.2|85622.2|85674.4|85624.4|85675.1|85625.1|85672.1|85622.1|15
1636435160000|2021-11-09 05:19:20|85674.9|85624.9|85672.7|85622.7|85674.9|85624.9|85669.5|85619.5|19
1636435170000|2021-11-09 05:19:30|85673.1|85623.1|85673.4|85623.4|85676.7|85626.7|85672.8|85622.8|18
1636435180000|2021-11-09 05:19:40|85673.8|85623.8|85673.8|85623.8|85674.3|85624.3|85673.1|85623.1|13
1636435190000|2021-11-09 05:19:50|85674.7|85624.7|85671|85621|85676.8|85626.8|85671|85621|12
1636435200000|2021-11-09 05:20:00|85670.8|85620.8|85669.8|85619.8|85670.8|85620.8|85669.7|85619.7|13
1636435210000|2021-11-09 05:20:10|85669.9|85619.9|85668.1|85618.1|85673.4|85623.4|85668|85618|23
1636435220000|2021-11-09 05:20:20|85668.3|85618.3|85666.7|85616.7|85669.6|85619.6|85666.7|85616.7|31
1636435230000|2021-11-09 05:20:30|85667|85617|85667.7|85617.7|85668.2|85618.2|85666.7|85616.7|18
1636435240000|2021-11-09 05:20:40|85667.4|85617.4|85666.4|85616.4|85670.9|85620.9|85666.2|85616.2|26
1636435250000|2021-11-09 05:20:50|85666.6|85616.6|85665.5|85615.5|85668.1|85618.1|85665.2|85615.2|24
1636435260000|2021-11-09 05:21:00|85665.6|85615.6|85662.3|85612.3|85666.9|85616.9|85660|85610|33
1636435270000|2021-11-09 05:21:10|85659.9|85609.9|85661|85611|85662|85612|85658.6|85608.6|28
1636435280000|2021-11-09 05:21:20|85660.9|85610.9|85664.1|85614.1|85664.9|85614.9|85659.4|85609.4|32
1636435290000|2021-11-09 05:21:30|85664.2|85614.2|85662.7|85612.7|85664.3|85614.3|85662.1|85612.1|26
1636435300000|2021-11-09 05:21:40|85662.8|85612.8|85666.1|85616.1|85666.6|85616.6|85662.6|85612.6|22
1636435310000|2021-11-09 05:21:50|85665.5|85615.5|85665.5|85615.5|85667.5|85617.5|85664.9|85614.9|30
1636435320000|2021-11-09 05:22:00|85665.7|85615.7|85665.7|85615.7|85667.5|85617.5|85665.5|85615.5|23
1636435330000|2021-11-09 05:22:10|85665.9|85615.9|85666.6|85616.6|85666.9|85616.9|85665.6|85615.6|21
1636435340000|2021-11-09 05:22:20|85665.2|85615.2|85665.4|85615.4|85666.8|85616.8|85663.7|85613.7|17
1636435350000|2021-11-09 05:22:30|85665.6|85615.6|85664.4|85614.4|85665.9|85615.9|85663.4|85613.4|26
1636435360000|2021-11-09 05:22:40|85664.6|85614.6|85663.3|85613.3|85666|85616|85662.4|85612.4|29
1636435370000|2021-11-09 05:22:50|85662.8|85612.8|85665.1|85615.1|85666.3|85616.3|85662.2|85612.2|36
1636435380000|2021-11-09 05:23:00|85666.2|85616.2|85664.9|85614.9|85666.6|85616.6|85664.3|85614.3|14
1636435390000|2021-11-09 05:23:10|85664.4|85614.4|85663.3|85613.3|85665|85615|85662.9|85612.9|15
1636435400000|2021-11-09 05:23:20|85662.7|85612.7|85663.7|85613.7|85665.1|85615.1|85660.5|85610.5|34
1636435410000|2021-11-09 05:23:30|85663.3|85613.3|85665.2|85615.2|85666.2|85616.2|85661.6|85611.6|28
1636435420000|2021-11-09 05:23:40|85664.2|85614.2|85662.3|85612.3|85665|85615|85662.3|85612.3|28
1636435430000|2021-11-09 05:23:50|85662.7|85612.7|85663.5|85613.5|85663.6|85613.6|85662.1|85612.1|18
1636435440000|2021-11-09 05:24:00|85662.6|85612.6|85662.5|85612.5|85664.6|85614.6|85662.5|85612.5|21
1636435450000|2021-11-09 05:24:10|85662.6|85612.6|85661.4|85611.4|85665.9|85615.9|85660|85610|38
1636435460000|2021-11-09 05:24:20|85661.9|85611.9|85663|85613|85663|85613|85661|85611|17
1636435470000|2021-11-09 05:24:30|85662.3|85612.3|85665.7|85615.7|85666.8|85616.8|85661.2|85611.2|31
1636435480000|2021-11-09 05:24:40|85665.1|85615.1|85665.3|85615.3|85667.5|85617.5|85664.6|85614.6|18
1636435490000|2021-11-09 05:24:50|85666.7|85616.7|85666.3|85616.3|85666.7|85616.7|85665.3|85615.3|13
1636435500000|2021-11-09 05:25:00|85666|85616|85664.6|85614.6|85668.5|85618.5|85664.6|85614.6|20
1636435510000|2021-11-09 05:25:10|85665.3|85615.3|85662.7|85612.7|85665.3|85615.3|85662.5|85612.5|26
1636435520000|2021-11-09 05:25:20|85663|85613|85666.2|85616.2|85669.5|85619.5|85663|85613|25
1636435530000|2021-11-09 05:25:30|85666.8|85616.8|85665.9|85615.9|85666.8|85616.8|85665.4|85615.4|28
1636435540000|2021-11-09 05:25:40|85665.8|85615.8|85665.1|85615.1|85667.8|85617.8|85663|85613|36
1636435550000|2021-11-09 05:25:50|85665.3|85615.3|85664.6|85614.6|85666.1|85616.1|85663.6|85613.6|24
1636435560000|2021-11-09 05:26:00|85665.7|85615.7|85661.9|85611.9|85665.7|85615.7|85661.2|85611.2|34
1636435570000|2021-11-09 05:26:10|85661.5|85611.5|85663.3|85613.3|85663.9|85613.9|85661|85611|32
1636435580000|2021-11-09 05:26:20|85663.4|85613.4|85665.9|85615.9|85666.4|85616.4|85662.6|85612.6|21
1636435590000|2021-11-09 05:26:30|85666|85616|85667|85617|85667|85617|85662.2|85612.2|22
1636435600000|2021-11-09 05:26:40|85666.9|85616.9|85665|85615|85666.9|85616.9|85664.2|85614.2|10
1636435610000|2021-11-09 05:26:50|85665.5|85615.5|85668.2|85618.2|85668.3|85618.3|85663.4|85613.4|16
1636435620000|2021-11-09 05:27:00|85666.6|85616.6|85667.6|85617.6|85669.5|85619.5|85663.8|85613.8|41
1636435630000|2021-11-09 05:27:10|85666.9|85616.9|85668.3|85618.3|85670.2|85620.2|85666.7|85616.7|24
1636435640000|2021-11-09 05:27:20|85668.6|85618.6|85667.7|85617.7|85669|85619|85667|85617|30
1636435650000|2021-11-09 05:27:30|85668.2|85618.2|85666.4|85616.4|85668.4|85618.4|85665.5|85615.5|15
1636435660000|2021-11-09 05:27:40|85666.2|85616.2|85668|85618|85668.7|85618.7|85665.2|85615.2|25
1636435670000|2021-11-09 05:27:50|85667.9|85617.9|85666.3|85616.3|85667.9|85617.9|85664.5|85614.5|23
1636435680000|2021-11-09 05:28:00|85665.6|85615.6|85665.9|85615.9|85671.5|85621.5|85664.4|85614.4|21
1636435690000|2021-11-09 05:28:10|85667|85617|85665.2|85615.2|85667.9|85617.9|85662.9|85612.9|28
1636435700000|2021-11-09 05:28:20|85666|85616|85663.6|85613.6|85666|85616|85663.3|85613.3|21
1636435710000|2021-11-09 05:28:30|85663.8|85613.8|85664.3|85614.3|85664.7|85614.7|85662.5|85612.5|28
1636435720000|2021-11-09 05:28:40|85664.5|85614.5|85667.5|85617.5|85667.5|85617.5|85663.9|85613.9|11
1636435730000|2021-11-09 05:28:50|85666.4|85616.4|85666.9|85616.9|85669.9|85619.9|85665.7|85615.7|31
1636435740000|2021-11-09 05:29:00|85667.1|85617.1|85669.9|85619.9|85670.4|85620.4|85666.3|85616.3|19
1636435750000|2021-11-09 05:29:10|85670.1|85620.1|85663.9|85613.9|85670.1|85620.1|85663.5|85613.5|20
1636435760000|2021-11-09 05:29:20|85663.6|85613.6|85667.8|85617.8|85669.4|85619.4|85663.4|85613.4|26
1636435770000|2021-11-09 05:29:30|85667.5|85617.5|85669.1|85619.1|85669.1|85619.1|85665.3|85615.3|27
1636435780000|2021-11-09 05:29:40|85668.8|85618.8|85668.9|85618.9|85668.9|85618.9|85666.2|85616.2|28
1636435790000|2021-11-09 05:29:50|85668.8|85618.8|85668.6|85618.6|85668.8|85618.8|85666.2|85616.2|27
1636435800000|2021-11-09 05:30:00|85668.7|85618.7|85668.1|85618.1|85669.2|85619.2|85668|85618|46
1636435810000|2021-11-09 05:30:10|85667.1|85617.1|85669.1|85619.1|85669.1|85619.1|85667.1|85617.1|32
1636435820000|2021-11-09 05:30:20|85669|85619|85669.8|85619.8|85670.4|85620.4|85668.9|85618.9|29
1636435830000|2021-11-09 05:30:30|85669.9|85619.9|85669|85619|85670.2|85620.2|85667.2|85617.2|20
1636435840000|2021-11-09 05:30:40|85669.2|85619.2|85667.1|85617.1|85669.6|85619.6|85666.5|85616.5|21
1636435850000|2021-11-09 05:30:50|85666.9|85616.9|85665.9|85615.9|85667.4|85617.4|85665.5|85615.5|25
1636435860000|2021-11-09 05:31:00|85666|85616|85663.6|85613.6|85668.8|85618.8|85663|85613|41
1636435870000|2021-11-09 05:31:10|85663.9|85613.9|85665|85615|85667.2|85617.2|85663.9|85613.9|25
1636435880000|2021-11-09 05:31:20|85664.9|85614.9|85667.5|85617.5|85668.2|85618.2|85664.8|85614.8|15
1636435890000|2021-11-09 05:31:30|85666.8|85616.8|85664.9|85614.9|85666.8|85616.8|85664.1|85614.1|21
1636435900000|2021-11-09 05:31:40|85664.8|85614.8|85665|85615|85665.2|85615.2|85664.6|85614.6|23
1636435910000|2021-11-09 05:31:50|85664.4|85614.4|85666.6|85616.6|85669|85619|85664.1|85614.1|29
1636435920000|2021-11-09 05:32:00|85666.9|85616.9|85668.6|85618.6|85669.5|85619.5|85665.5|85615.5|24
1636435930000|2021-11-09 05:32:10|85669|85619|85667.9|85617.9|85669|85619|85665.3|85615.3|21
1636435940000|2021-11-09 05:32:20|85668|85618|85665.7|85615.7|85668.1|85618.1|85664.5|85614.5|19
1636435950000|2021-11-09 05:32:30|85665.5|85615.5|85665.3|85615.3|85666.4|85616.4|85663.8|85613.8|16
1636435960000|2021-11-09 05:32:40|85664.6|85614.6|85661.2|85611.2|85666.4|85616.4|85660.5|85610.5|20
1636435970000|2021-11-09 05:32:50|85661.4|85611.4|85659.6|85609.6|85663.5|85613.5|85658.6|85608.6|17
1636435980000|2021-11-09 05:33:00|85660|85610|85658.7|85608.7|85660.5|85610.5|85657.2|85607.2|24
1636435990000|2021-11-09 05:33:10|85659.2|85609.2|85658.2|85608.2|85662.2|85612.2|85657.4|85607.4|28
1636436000000|2021-11-09 05:33:20|85658|85608|85659|85609|85659.7|85609.7|85657.8|85607.8|22
1636436010000|2021-11-09 05:33:30|85658.3|85608.3|85658.7|85608.7|85659.6|85609.6|85657.2|85607.2|31
1636436020000|2021-11-09 05:33:40|85658.1|85608.1|85659.8|85609.8|85659.9|85609.9|85657.4|85607.4|13
1636436030000|2021-11-09 05:33:50|85659.6|85609.6|85664.3|85614.3|85664.3|85614.3|85659|85609|26
1636436040000|2021-11-09 05:34:00|85663.7|85613.7|85654|85604|85666.3|85616.3|85653.8|85603.8|33
1636436050000|2021-11-09 05:34:10|85654.3|85604.3|85653.6|85603.6|85656.8|85606.8|85652.7|85602.7|30
1636436060000|2021-11-09 05:34:20|85654.5|85604.5|85654.6|85604.6|85654.7|85604.7|85653.2|85603.2|15
1636436070000|2021-11-09 05:34:30|85654.5|85604.5|85652.8|85602.8|85655.7|85605.7|85652.7|85602.7|38
1636436080000|2021-11-09 05:34:40|85653.7|85603.7|85648.2|85598.2|85654.4|85604.4|85644.4|85594.4|33
1636436090000|2021-11-09 05:34:50|85647.7|85597.7|85646.2|85596.2|85649.2|85599.2|85644.7|85594.7|40
1636436100000|2021-11-09 05:35:00|85646|85596|85644.6|85594.6|85648.3|85598.3|85644|85594|38
1636436110000|2021-11-09 05:35:10|85644.2|85594.2|85646.5|85596.5|85647.6|85597.6|85644.2|85594.2|27
1636436120000|2021-11-09 05:35:20|85645.7|85595.7|85644.4|85594.4|85647|85597|85642.2|85592.2|31
1636436130000|2021-11-09 05:35:30|85644.3|85594.3|85644.3|85594.3|85645.8|85595.8|85643.6|85593.6|38
1636436140000|2021-11-09 05:35:40|85644.2|85594.2|85641.3|85591.3|85644.3|85594.3|85640.3|85590.3|25
1636436150000|2021-11-09 05:35:50|85640.5|85590.5|85645.5|85595.5|85647.4|85597.4|85640.5|85590.5|36
1636436160000|2021-11-09 05:36:00|85644.7|85594.7|85644.7|85594.7|85649.7|85599.7|85643.6|85593.6|24
1636436170000|2021-11-09 05:36:10|85644.6|85594.6|85642.8|85592.8|85645|85595|85641.5|85591.5|36
1636436180000|2021-11-09 05:36:20|85643.6|85593.6|85642.9|85592.9|85643.9|85593.9|85642.3|85592.3|13
1636436190000|2021-11-09 05:36:30|85643.3|85593.3|85644.3|85594.3|85646|85596|85643.1|85593.1|24
1636436200000|2021-11-09 05:36:40|85644.2|85594.2|85646.9|85596.9|85647.5|85597.5|85643.1|85593.1|31
1636436210000|2021-11-09 05:36:50|85647.6|85597.6|85644.7|85594.7|85647.6|85597.6|85644.7|85594.7|24
1636436220000|2021-11-09 05:37:00|85644.6|85594.6|85645.7|85595.7|85647.4|85597.4|85644.6|85594.6|32
1636436230000|2021-11-09 05:37:10|85646.6|85596.6|85643|85593|85646.6|85596.6|85642.9|85592.9|28
1636436240000|2021-11-09 05:37:20|85642.9|85592.9|85646.1|85596.1|85646.4|85596.4|85642.9|85592.9|9
1636436250000|2021-11-09 05:37:30|85645.8|85595.8|85642.9|85592.9|85646.1|85596.1|85642.4|85592.4|21
1636436260000|2021-11-09 05:37:40|85643.7|85593.7|85641.4|85591.4|85643.7|85593.7|85640|85590|39
1636436270000|2021-11-09 05:37:50|85641.3|85591.3|85644.5|85594.5|85646.2|85596.2|85641.3|85591.3|27
1636436280000|2021-11-09 05:38:00|85643.7|85593.7|85642.2|85592.2|85644.3|85594.3|85642.2|85592.2|15
1636436290000|2021-11-09 05:38:10|85642.8|85592.8|85642.5|85592.5|85646.5|85596.5|85642.4|85592.4|24
1636436300000|2021-11-09 05:38:20|85642.8|85592.8|85645.8|85595.8|85646.7|85596.7|85640.7|85590.7|44
1636436310000|2021-11-09 05:38:30|85646.1|85596.1|85644.7|85594.7|85648.3|85598.3|85643.9|85593.9|25
1636436320000|2021-11-09 05:38:40|85645.1|85595.1|85645.8|85595.8|85646.6|85596.6|85644|85594|26
1636436330000|2021-11-09 05:38:50|85646|85596|85646.6|85596.6|85647|85597|85645|85595|13
1636436340000|2021-11-09 05:39:00|85646.5|85596.5|85647.1|85597.1|85647.1|85597.1|85644.6|85594.6|22
1636436350000|2021-11-09 05:39:10|85646.6|85596.6|85646.8|85596.8|85647.9|85597.9|85645.9|85595.9|22
1636436360000|2021-11-09 05:39:20|85646.7|85596.7|85645.3|85595.3|85648.4|85598.4|85645.3|85595.3|19
1636436370000|2021-11-09 05:39:30|85645.2|85595.2|85646.3|85596.3|85649.2|85599.2|85644.2|85594.2|42
1636436380000|2021-11-09 05:39:40|85646.2|85596.2|85646.2|85596.2|85648|85598|85644.8|85594.8|29
1636436390000|2021-11-09 05:39:50|85646.4|85596.4|85646.4|85596.4|85646.4|85596.4|85644.9|85594.9|25
1636436400000|2021-11-09 05:40:00|85646.1|85596.1|85648.9|85598.9|85649.1|85599.1|85643.7|85593.7|30
1636436410000|2021-11-09 05:40:10|85649|85599|85646.5|85596.5|85649.5|85599.5|85646.5|85596.5|38
1636436420000|2021-11-09 05:40:20|85646.2|85596.2|85649.3|85599.3|85651.2|85601.2|85646.2|85596.2|30
1636436430000|2021-11-09 05:40:30|85649.4|85599.4|85650.2|85600.2|85650.6|85600.6|85648.8|85598.8|14
1636436440000|2021-11-09 05:40:40|85649.7|85599.7|85650.1|85600.1|85651.8|85601.8|85649.1|85599.1|22
1636436450000|2021-11-09 05:40:50|85650.4|85600.4|85648.9|85598.9|85650.8|85600.8|85648.1|85598.1|22
1636436460000|2021-11-09 05:41:00|85649.3|85599.3|85648.1|85598.1|85649.3|85599.3|85646.8|85596.8|30
1636436470000|2021-11-09 05:41:10|85648.2|85598.2|85648.1|85598.1|85653.6|85603.6|85647.4|85597.4|20
1636436480000|2021-11-09 05:41:20|85647.9|85597.9|85646.9|85596.9|85649.3|85599.3|85646.9|85596.9|31
1636436490000|2021-11-09 05:41:30|85647.6|85597.6|85646.9|85596.9|85648.9|85598.9|85646|85596|18
1636436500000|2021-11-09 05:41:40|85647|85597|85648.7|85598.7|85649.7|85599.7|85647|85597|28
1636436510000|2021-11-09 05:41:50|85648.8|85598.8|85652.1|85602.1|85652.1|85602.1|85648.3|85598.3|27
1636436520000|2021-11-09 05:42:00|85650.6|85600.6|85647.6|85597.6|85651.6|85601.6|85647.6|85597.6|28
1636436530000|2021-11-09 05:42:10|85647.7|85597.7|85648.9|85598.9|85650.4|85600.4|85647.7|85597.7|21
1636436540000|2021-11-09 05:42:20|85649|85599|85647.1|85597.1|85649|85599|85645.1|85595.1|26
1636436550000|2021-11-09 05:42:30|85647.9|85597.9|85644|85594|85647.9|85597.9|85644|85594|16
1636436560000|2021-11-09 05:42:40|85644.8|85594.8|85649.9|85599.9|85651.9|85601.9|85644.4|85594.4|13
1636436570000|2021-11-09 05:42:50|85649.7|85599.7|85650.2|85600.2|85652.7|85602.7|85649.7|85599.7|18
1636436580000|2021-11-09 05:43:00|85651.1|85601.1|85645.8|85595.8|85651.1|85601.1|85643.2|85593.2|36
1636436590000|2021-11-09 05:43:10|85646|85596|85643.3|85593.3|85646|85596|85643|85593|26
1636436600000|2021-11-09 05:43:20|85643.5|85593.5|85645.3|85595.3|85645.3|85595.3|85643.2|85593.2|12
1636436610000|2021-11-09 05:43:30|85645.5|85595.5|85640.2|85590.2|85645.5|85595.5|85640.2|85590.2|33
1636436620000|2021-11-09 05:43:40|85640.5|85590.5|85643.3|85593.3|85643.3|85593.3|85640.5|85590.5|19
1636436630000|2021-11-09 05:43:50|85644|85594|85642.1|85592.1|85644|85594|85640.5|85590.5|18
1636436640000|2021-11-09 05:44:00|85642.3|85592.3|85640|85590|85643.4|85593.4|85640|85590|26
1636436650000|2021-11-09 05:44:10|85640.1|85590.1|85641.8|85591.8|85642.7|85592.7|85640.1|85590.1|31
1636436660000|2021-11-09 05:44:20|85641.7|85591.7|85641.4|85591.4|85641.9|85591.9|85639.9|85589.9|27
1636436670000|2021-11-09 05:44:30|85641.5|85591.5|85638.9|85588.9|85641.9|85591.9|85638.4|85588.4|15
1636436680000|2021-11-09 05:44:40|85639.4|85589.4|85639.8|85589.8|85644.2|85594.2|85638.4|85588.4|20
1636436690000|2021-11-09 05:44:50|85639.4|85589.4|85637|85587|85639.4|85589.4|85634.9|85584.9|22
1636436700000|2021-11-09 05:45:00|85636.5|85586.5|85635.1|85585.1|85636.7|85586.7|85634.7|85584.7|26
1636436710000|2021-11-09 05:45:10|85635.3|85585.3|85635.1|85585.1|85635.6|85585.6|85634.2|85584.2|19
1636436720000|2021-11-09 05:45:20|85638.7|85588.7|85637|85587|85639|85589|85636.5|85586.5|13
1636436730000|2021-11-09 05:45:30|85637.2|85587.2|85637.8|85587.8|85641.1|85591.1|85636.3|85586.3|37
1636436740000|2021-11-09 05:45:40|85638.2|85588.2|85637.5|85587.5|85639.5|85589.5|85635.2|85585.2|35
1636436750000|2021-11-09 05:45:50|85637.6|85587.6|85637.2|85587.2|85640.9|85590.9|85637|85587|26
1636436760000|2021-11-09 05:46:00|85637.7|85587.7|85624.8|85574.8|85637.7|85587.7|85622|85572|46
1636436770000|2021-11-09 05:46:10|85624.4|85574.4|85622.3|85572.3|85626.3|85576.3|85622|85572|40
1636436780000|2021-11-09 05:46:20|85623.3|85573.3|85623.6|85573.6|85626.4|85576.4|85623.1|85573.1|28
1636436790000|2021-11-09 05:46:30|85624.6|85574.6|85623.2|85573.2|85627.5|85577.5|85622.7|85572.7|29
1636436800000|2021-11-09 05:46:40|85622.6|85572.6|85625.7|85575.7|85626.1|85576.1|85620.9|85570.9|39
1636436810000|2021-11-09 05:46:50|85626.2|85576.2|85623.3|85573.3|85626.2|85576.2|85622.8|85572.8|30
1636436820000|2021-11-09 05:47:00|85623.4|85573.4|85622.7|85572.7|85624.9|85574.9|85622.2|85572.2|47
1636436830000|2021-11-09 05:47:10|85623|85573|85624.4|85574.4|85624.5|85574.5|85622.6|85572.6|24
1636436840000|2021-11-09 05:47:20|85624.5|85574.5|85624.7|85574.7|85625.3|85575.3|85623.3|85573.3|20
1636436850000|2021-11-09 05:47:30|85624.8|85574.8|85626.9|85576.9|85627.7|85577.7|85624.5|85574.5|16
1636436860000|2021-11-09 05:47:40|85626.6|85576.6|85624.3|85574.3|85628.4|85578.4|85624.1|85574.1|41
1636436870000|2021-11-09 05:47:50|85625.4|85575.4|85624.8|85574.8|85625.6|85575.6|85624.3|85574.3|36
1636436880000|2021-11-09 05:48:00|85625|85575|85625|85575|85625.8|85575.8|85624.5|85574.5|20
1636436890000|2021-11-09 05:48:10|85624.9|85574.9|85627.1|85577.1|85628.5|85578.5|85624.9|85574.9|16
1636436900000|2021-11-09 05:48:20|85626.3|85576.3|85628.9|85578.9|85629|85579|85625.3|85575.3|30
1636436910000|2021-11-09 05:48:30|85628.8|85578.8|85626.7|85576.7|85628.8|85578.8|85625.7|85575.7|23
1636436920000|2021-11-09 05:48:40|85626.6|85576.6|85627.8|85577.8|85628.1|85578.1|85624|85574|36
1636436930000|2021-11-09 05:48:50|85628.9|85578.9|85628.9|85578.9|85629.9|85579.9|85626.2|85576.2|25
1636436940000|2021-11-09 05:49:00|85629.2|85579.2|85633.1|85583.1|85635.2|85585.2|85628.9|85578.9|39
1636436950000|2021-11-09 05:49:10|85632.9|85582.9|85636.2|85586.2|85636.4|85586.4|85632|85582|36
1636436960000|2021-11-09 05:49:20|85636.7|85586.7|85637|85587|85637.2|85587.2|85635.5|85585.5|23
1636436970000|2021-11-09 05:49:30|85636.8|85586.8|85634.1|85584.1|85636.8|85586.8|85633.5|85583.5|26
1636436980000|2021-11-09 05:49:40|85634.2|85584.2|85637|85587|85637.3|85587.3|85634.2|85584.2|22
1636436990000|2021-11-09 05:49:50|85636.5|85586.5|85635.7|85585.7|85637|85587|85635.2|85585.2|15
1636437000000|2021-11-09 05:50:00|85636.1|85586.1|85637.7|85587.7|85638.7|85588.7|85636|85586|32
1636437010000|2021-11-09 05:50:10|85637.8|85587.8|85637.3|85587.3|85638.4|85588.4|85636.7|85586.7|26
1636437020000|2021-11-09 05:50:20|85637.5|85587.5|85636.8|85586.8|85637.5|85587.5|85635.7|85585.7|21
1636437030000|2021-11-09 05:50:30|85636.6|85586.6|85636.1|85586.1|85637|85587|85635.7|85585.7|15
1636437040000|2021-11-09 05:50:40|85635.8|85585.8|85637.2|85587.2|85638.5|85588.5|85635.7|85585.7|20
1636437050000|2021-11-09 05:50:50|85637|85587|85635.5|85585.5|85637|85587|85635.4|85585.4|13
1636437060000|2021-11-09 05:51:00|85635.7|85585.7|85638.8|85588.8|85638.8|85588.8|85635.6|85585.6|31
1636437070000|2021-11-09 05:51:10|85638.9|85588.9|85641.4|85591.4|85641.8|85591.8|85638.9|85588.9|33
1636437080000|2021-11-09 05:51:20|85641.6|85591.6|85642|85592|85642.3|85592.3|85639.9|85589.9|30
1636437090000|2021-11-09 05:51:30|85642.4|85592.4|85642.7|85592.7|85642.9|85592.9|85641.7|85591.7|24
1636437100000|2021-11-09 05:51:40|85642.6|85592.6|85643.1|85593.1|85643.1|85593.1|85641.9|85591.9|19
1636437110000|2021-11-09 05:51:50|85643.3|85593.3|85637.8|85587.8|85643.9|85593.9|85637.7|85587.7|32
1636437120000|2021-11-09 05:52:00|85639|85589|85637.6|85587.6|85640.1|85590.1|85637.1|85587.1|33
1636437130000|2021-11-09 05:52:10|85638.6|85588.6|85638.7|85588.7|85639.3|85589.3|85638.2|85588.2|21
1636437140000|2021-11-09 05:52:20|85638.9|85588.9|85639.1|85589.1|85639.4|85589.4|85637.8|85587.8|21
1636437150000|2021-11-09 05:52:30|85639|85589|85640.2|85590.2|85640.2|85590.2|85638.5|85588.5|25
1636437160000|2021-11-09 05:52:40|85640.4|85590.4|85643.5|85593.5|85645.5|85595.5|85640.4|85590.4|37
1636437170000|2021-11-09 05:52:50|85643.9|85593.9|85642.5|85592.5|85644.6|85594.6|85640.6|85590.6|28
1636437180000|2021-11-09 05:53:00|85642.4|85592.4|85643.3|85593.3|85644.5|85594.5|85641.3|85591.3|37
1636437190000|2021-11-09 05:53:10|85642.9|85592.9|85644.7|85594.7|85644.7|85594.7|85642.9|85592.9|27
1636437200000|2021-11-09 05:53:20|85644.9|85594.9|85639|85589|85644.9|85594.9|85637.7|85587.7|37
1636437210000|2021-11-09 05:53:30|85640|85590|85638.9|85588.9|85640|85590|85637.4|85587.4|20
1636437220000|2021-11-09 05:53:40|85638.5|85588.5|85639.3|85589.3|85639.8|85589.8|85637.6|85587.6|17
1636437230000|2021-11-09 05:53:50|85638.9|85588.9|85639.5|85589.5|85639.5|85589.5|85637.6|85587.6|19
1636437240000|2021-11-09 05:54:00|85639.4|85589.4|85639|85589|85639.7|85589.7|85637.7|85587.7|29
1636437250000|2021-11-09 05:54:10|85638.9|85588.9|85639.3|85589.3|85640.1|85590.1|85637.7|85587.7|35
1636437260000|2021-11-09 05:54:20|85638.4|85588.4|85639|85589|85640.2|85590.2|85637.1|85587.1|35
1636437270000|2021-11-09 05:54:30|85638.8|85588.8|85640.7|85590.7|85641|85591|85638.6|85588.6|30
1636437280000|2021-11-09 05:54:40|85640|85590|85638.7|85588.7|85640.9|85590.9|85638.7|85588.7|24
1636437290000|2021-11-09 05:54:50|85639.7|85589.7|85639|85589|85640.5|85590.5|85639|85589|12
1636437300000|2021-11-09 05:55:00|85639.1|85589.1|85640.4|85590.4|85642.9|85592.9|85638.6|85588.6|38
1636437310000|2021-11-09 05:55:10|85639.9|85589.9|85645|85595|85645|85595|85639.9|85589.9|23
1636437320000|2021-11-09 05:55:20|85644.4|85594.4|85643.3|85593.3|85644.5|85594.5|85641.3|85591.3|35
1636437330000|2021-11-09 05:55:30|85643.4|85593.4|85645.6|85595.6|85646.7|85596.7|85643.2|85593.2|30
1636437340000|2021-11-09 05:55:40|85645.4|85595.4|85646.2|85596.2|85647.4|85597.4|85645.3|85595.3|18
1636437350000|2021-11-09 05:55:50|85646|85596|85653|85603|85653.7|85603.7|85646|85596|38
1636437360000|2021-11-09 05:56:00|85652.4|85602.4|85652.2|85602.2|85653.3|85603.3|85651.1|85601.1|31
1636437370000|2021-11-09 05:56:10|85652.4|85602.4|85655.4|85605.4|85655.7|85605.7|85652|85602|27
1636437380000|2021-11-09 05:56:20|85655.8|85605.8|85657.7|85607.7|85658|85608|85654.5|85604.5|24
1636437390000|2021-11-09 05:56:30|85657.6|85607.6|85656.7|85606.7|85658.5|85608.5|85656|85606|32
1636437400000|2021-11-09 05:56:40|85657.3|85607.3|85660.8|85610.8|85661|85611|85656.1|85606.1|36
1636437410000|2021-11-09 05:56:50|85660.7|85610.7|85658.2|85608.2|85660.7|85610.7|85657.5|85607.5|28
1636437420000|2021-11-09 05:57:00|85658|85608|85658.9|85608.9|85659.1|85609.1|85657.4|85607.4|45
1636437430000|2021-11-09 05:57:10|85658.8|85608.8|85658.5|85608.5|85659.8|85609.8|85656.5|85606.5|23
1636437440000|2021-11-09 05:57:20|85657.8|85607.8|85654.2|85604.2|85657.8|85607.8|85654|85604|33
1636437450000|2021-11-09 05:57:30|85653.9|85603.9|85658.9|85608.9|85659.1|85609.1|85653.9|85603.9|38
1636437460000|2021-11-09 05:57:40|85659.4|85609.4|85659|85609|85660.5|85610.5|85658.8|85608.8|29
1636437470000|2021-11-09 05:57:50|85659.3|85609.3|85659.7|85609.7|85661.5|85611.5|85658.8|85608.8|35
1636437480000|2021-11-09 05:58:00|85659.8|85609.8|85663|85613|85663.1|85613.1|85658.2|85608.2|38
1636437490000|2021-11-09 05:58:10|85663.4|85613.4|85663.6|85613.6|85664.2|85614.2|85661.8|85611.8|37
1636437500000|2021-11-09 05:58:20|85663.4|85613.4|85661.6|85611.6|85663.9|85613.9|85661.6|85611.6|31
1636437510000|2021-11-09 05:58:30|85661.8|85611.8|85666.4|85616.4|85666.5|85616.5|85661.8|85611.8|30
1636437520000|2021-11-09 05:58:40|85665.2|85615.2|85666.6|85616.6|85667|85617|85664.7|85614.7|34
1636437530000|2021-11-09 05:58:50|85666.7|85616.7|85669.6|85619.6|85669.7|85619.7|85666.1|85616.1|35
1636437540000|2021-11-09 05:59:00|85669.8|85619.8|85668.6|85618.6|85671.4|85621.4|85666.9|85616.9|40
1636437550000|2021-11-09 05:59:10|85668.8|85618.8|85672.2|85622.2|85672.2|85622.2|85667.7|85617.7|37
1636437560000|2021-11-09 05:59:20|85672.3|85622.3|85672.5|85622.5|85672.5|85622.5|85671.2|85621.2|35
1636437570000|2021-11-09 05:59:30|85672.4|85622.4|85672.8|85622.8|85673.4|85623.4|85672.1|85622.1|35
1636437580000|2021-11-09 05:59:40|85672.5|85622.5|85672.9|85622.9|85673.5|85623.5|85671.1|85621.1|31
1636437590000|2021-11-09 05:59:50|85672.8|85622.8|85674.2|85624.2|85674.4|85624.4|85672|85622|43
1636437600000|2021-11-09 06:00:00|85674|85624|85667.9|85617.9|85676.5|85626.5|85667.9|85617.9|51
1636437610000|2021-11-09 06:00:10|85668.6|85618.6|85668.3|85618.3|85669.4|85619.4|85663.4|85613.4|48
1636437620000|2021-11-09 06:00:20|85668.4|85618.4|85668.1|85618.1|85669.3|85619.3|85668.1|85618.1|30
1636437630000|2021-11-09 06:00:30|85666.4|85616.4|85660.8|85610.8|85666.4|85616.4|85660.6|85610.6|28
1636437640000|2021-11-09 06:00:40|85660.9|85610.9|85658.1|85608.1|85660.9|85610.9|85657.9|85607.9|30
1636437650000|2021-11-09 06:00:50|85658|85608|85653.5|85603.5|85660.1|85610.1|85653.5|85603.5|41
1636437660000|2021-11-09 06:01:00|85653.3|85603.3|85653.9|85603.9|85654.8|85604.8|85653|85603|22
1636437670000|2021-11-09 06:01:10|85655|85605|85656.4|85606.4|85656.4|85606.4|85654|85604|29
1636437680000|2021-11-09 06:01:20|85656.7|85606.7|85659.5|85609.5|85660.8|85610.8|85656.7|85606.7|33
1636437690000|2021-11-09 06:01:30|85658.7|85608.7|85657.1|85607.1|85658.7|85608.7|85656.8|85606.8|26
1636437700000|2021-11-09 06:01:40|85657|85607|85657.3|85607.3|85657.4|85607.4|85657|85607|8
1636437710000|2021-11-09 06:01:50|85657.2|85607.2|85657.8|85607.8|85658.2|85608.2|85657.1|85607.1|20
1636437720000|2021-11-09 06:02:00|85658.2|85608.2|85659.5|85609.5|85662.5|85612.5|85657.9|85607.9|30
1636437730000|2021-11-09 06:02:10|85659.9|85609.9|85657.9|85607.9|85659.9|85609.9|85657.8|85607.8|21
1636437740000|2021-11-09 06:02:20|85657.8|85607.8|85658.2|85608.2|85658.3|85608.3|85657.1|85607.1|13
1636437750000|2021-11-09 06:02:30|85658.3|85608.3|85658.3|85608.3|85658.3|85608.3|85657.2|85607.2|26
1636437760000|2021-11-09 06:02:40|85658.4|85608.4|85659.8|85609.8|85659.8|85609.8|85657.6|85607.6|27
1636437770000|2021-11-09 06:02:50|85660.2|85610.2|85661.3|85611.3|85661.3|85611.3|85659.1|85609.1|34
1636437780000|2021-11-09 06:03:00|85661|85611|85661.6|85611.6|85661.8|85611.8|85659.7|85609.7|28
1636437790000|2021-11-09 06:03:10|85661.9|85611.9|85658|85608|85663.9|85613.9|85658|85608|34
1636437800000|2021-11-09 06:03:20|85657.9|85607.9|85654.4|85604.4|85658.5|85608.5|85653.9|85603.9|28
1636437810000|2021-11-09 06:03:30|85654.2|85604.2|85653.8|85603.8|85655.1|85605.1|85653.8|85603.8|22
1636437820000|2021-11-09 06:03:40|85654|85604|85654.4|85604.4|85654.9|85604.9|85653.4|85603.4|28
1636437830000|2021-11-09 06:03:50|85654.2|85604.2|85654.5|85604.5|85654.9|85604.9|85653.9|85603.9|15
1636437840000|2021-11-09 06:04:00|85654.6|85604.6|85654.1|85604.1|85655.1|85605.1|85653.6|85603.6|25
1636437850000|2021-11-09 06:04:10|85653.3|85603.3|85652.1|85602.1|85656.4|85606.4|85651.7|85601.7|34
1636437860000|2021-11-09 06:04:20|85652.4|85602.4|85651.7|85601.7|85653.2|85603.2|85651.6|85601.6|25
1636437870000|2021-11-09 06:04:30|85651.5|85601.5|85650.7|85600.7|85652.5|85602.5|85650.7|85600.7|22
1636437880000|2021-11-09 06:04:40|85650.5|85600.5|85647.8|85597.8|85650.6|85600.6|85647.8|85597.8|13
1636437890000|2021-11-09 06:04:50|85647.7|85597.7|85648.4|85598.4|85649.2|85599.2|85647.1|85597.1|21
1636437900000|2021-11-09 06:05:00|85648.6|85598.6|85649.1|85599.1|85651.8|85601.8|85646.6|85596.6|39
1636437910000|2021-11-09 06:05:10|85650.5|85600.5|85648.6|85598.6|85650.5|85600.5|85648.2|85598.2|23
1636437920000|2021-11-09 06:05:20|85648.3|85598.3|85648.3|85598.3|85649.1|85599.1|85648.1|85598.1|8
1636437930000|2021-11-09 06:05:30|85648|85598|85646.9|85596.9|85648|85598|85646.6|85596.6|12
1636437940000|2021-11-09 06:05:40|85646.8|85596.8|85645|85595|85646.8|85596.8|85642.4|85592.4|40
1636437950000|2021-11-09 06:05:50|85644.9|85594.9|85645.4|85595.4|85646.3|85596.3|85644.4|85594.4|28
1636437960000|2021-11-09 06:06:00|85645.3|85595.3|85641|85591|85645.3|85595.3|85641|85591|30
1636437970000|2021-11-09 06:06:10|85641.1|85591.1|85640.8|85590.8|85641.5|85591.5|85640.2|85590.2|25
1636437980000|2021-11-09 06:06:20|85641.1|85591.1|85640|85590|85641.5|85591.5|85640|85590|18
1636437990000|2021-11-09 06:06:30|85640.1|85590.1|85639.4|85589.4|85641|85591|85639.1|85589.1|30
1636438000000|2021-11-09 06:06:40|85639.3|85589.3|85640.6|85590.6|85641.1|85591.1|85639.3|85589.3|29
1636438010000|2021-11-09 06:06:50|85640.5|85590.5|85640.8|85590.8|85640.8|85590.8|85639.3|85589.3|22
1636438020000|2021-11-09 06:07:00|85640.9|85590.9|85641.2|85591.2|85641.3|85591.3|85639.8|85589.8|22
1636438030000|2021-11-09 06:07:10|85641|85591|85641.3|85591.3|85642.9|85592.9|85640.9|85590.9|22
1636438040000|2021-11-09 06:07:20|85641.4|85591.4|85641.3|85591.3|85641.9|85591.9|85640.9|85590.9|18
1636438050000|2021-11-09 06:07:30|85641.6|85591.6|85642.4|85592.4|85642.4|85592.4|85641.4|85591.4|20
1636438060000|2021-11-09 06:07:40|85642.2|85592.2|85641.9|85591.9|85642.3|85592.3|85641.4|85591.4|26
1636438070000|2021-11-09 06:07:50|85642|85592|85642.3|85592.3|85642.3|85592.3|85641.1|85591.1|17
1636438080000|2021-11-09 06:08:00|85642.2|85592.2|85643.7|85593.7|85644.9|85594.9|85641.8|85591.8|42
1636438090000|2021-11-09 06:08:10|85643.4|85593.4|85643.4|85593.4|85645.1|85595.1|85643.1|85593.1|24
1636438100000|2021-11-09 06:08:20|85643.5|85593.5|85642|85592|85643.5|85593.5|85641|85591|35
1636438110000|2021-11-09 06:08:30|85641.9|85591.9|85643.9|85593.9|85644.1|85594.1|85641.9|85591.9|30
1636438120000|2021-11-09 06:08:40|85643.8|85593.8|85642.8|85592.8|85644|85594|85642.8|85592.8|32
1636438130000|2021-11-09 06:08:50|85642.5|85592.5|85639.1|85589.1|85642.7|85592.7|85638.7|85588.7|40
1636438140000|2021-11-09 06:09:00|85639.5|85589.5|85637.4|85587.4|85640.9|85590.9|85637.4|85587.4|27
1636438150000|2021-11-09 06:09:10|85637.7|85587.7|85637.8|85587.8|85638.3|85588.3|85637.1|85587.1|26
1636438160000|2021-11-09 06:09:20|85637.9|85587.9|85636.6|85586.6|85638.9|85588.9|85636.5|85586.5|27
1636438170000|2021-11-09 06:09:30|85636.5|85586.5|85637|85587|85637.1|85587.1|85636.1|85586.1|35
1636438180000|2021-11-09 06:09:40|85636.8|85586.8|85635.3|85585.3|85636.9|85586.9|85634.8|85584.8|31
1636438190000|2021-11-09 06:09:50|85635.5|85585.5|85636.9|85586.9|85637.2|85587.2|85635|85585|25
1636438200000|2021-11-09 06:10:00|85636.7|85586.7|85636.7|85586.7|85637.5|85587.5|85636.1|85586.1|30
1636438210000|2021-11-09 06:10:10|85636.8|85586.8|85637.1|85587.1|85637.6|85587.6|85636.1|85586.1|24
1636438220000|2021-11-09 06:10:20|85637.4|85587.4|85637.5|85587.5|85637.9|85587.9|85636.8|85586.8|25
1636438230000|2021-11-09 06:10:30|85637.6|85587.6|85637.5|85587.5|85639.7|85589.7|85636.2|85586.2|33
1636438240000|2021-11-09 06:10:40|85637.4|85587.4|85636.9|85586.9|85638.4|85588.4|85636.4|85586.4|35
1636438250000|2021-11-09 06:10:50|85636.6|85586.6|85639.2|85589.2|85639.3|85589.3|85634.6|85584.6|35
1636438260000|2021-11-09 06:11:00|85638.9|85588.9|85641.1|85591.1|85642|85592|85638.5|85588.5|29
1636438270000|2021-11-09 06:11:10|85640.9|85590.9|85641.8|85591.8|85643.5|85593.5|85640.9|85590.9|28
1636438280000|2021-11-09 06:11:20|85641.5|85591.5|85638.3|85588.3|85642.3|85592.3|85638.3|85588.3|28
1636438290000|2021-11-09 06:11:30|85638.5|85588.5|85641.9|85591.9|85642.3|85592.3|85638.1|85588.1|35
1636438300000|2021-11-09 06:11:40|85641.1|85591.1|85640.6|85590.6|85641.9|85591.9|85639.8|85589.8|32
1636438310000|2021-11-09 06:11:50|85640.1|85590.1|85640.9|85590.9|85641.7|85591.7|85639.6|85589.6|37
1636438320000|2021-11-09 06:12:00|85640.7|85590.7|85639.1|85589.1|85642.1|85592.1|85638.6|85588.6|39
1636438330000|2021-11-09 06:12:10|85639.2|85589.2|85633.9|85583.9|85639.3|85589.3|85633.9|85583.9|48
1636438340000|2021-11-09 06:12:20|85633.8|85583.8|85632.4|85582.4|85635.4|85585.4|85632.1|85582.1|40
1636438350000|2021-11-09 06:12:30|85632.5|85582.5|85632.1|85582.1|85633.2|85583.2|85630.6|85580.6|46
1636438360000|2021-11-09 06:12:40|85632.2|85582.2|85631.9|85581.9|85632.3|85582.3|85631.1|85581.1|32
1636438370000|2021-11-09 06:12:50|85631.7|85581.7|85632.1|85582.1|85632.8|85582.8|85631|85581|38
1636438380000|2021-11-09 06:13:00|85631.6|85581.6|85634.2|85584.2|85634.2|85584.2|85631.4|85581.4|30
1636438390000|2021-11-09 06:13:10|85634.4|85584.4|85631.3|85581.3|85634.4|85584.4|85630.6|85580.6|29
1636438400000|2021-11-09 06:13:20|85631.5|85581.5|85632.3|85582.3|85632.3|85582.3|85630.9|85580.9|18
1636438410000|2021-11-09 06:13:30|85632.1|85582.1|85631.9|85581.9|85632.4|85582.4|85630.6|85580.6|26
1636438420000|2021-11-09 06:13:40|85632|85582|85631.3|85581.3|85632.4|85582.4|85630.5|85580.5|24
1636438430000|2021-11-09 06:13:50|85631.6|85581.6|85630.2|85580.2|85633.7|85583.7|85630|85580|37
1636438440000|2021-11-09 06:14:00|85629|85579|85625.4|85575.4|85629|85579|85624.8|85574.8|45
1636438450000|2021-11-09 06:14:10|85625.3|85575.3|85625.5|85575.5|85626.9|85576.9|85624.9|85574.9|37
1636438460000|2021-11-09 06:14:20|85625.6|85575.6|85625.2|85575.2|85626.5|85576.5|85625.1|85575.1|34
1636438470000|2021-11-09 06:14:30|85625.3|85575.3|85625.9|85575.9|85626.9|85576.9|85625.1|85575.1|35
1636438480000|2021-11-09 06:14:40|85625.8|85575.8|85623.3|85573.3|85626|85576|85623.3|85573.3|24
1636438490000|2021-11-09 06:14:50|85623.5|85573.5|85625.1|85575.1|85626.1|85576.1|85623.5|85573.5|31
1636438500000|2021-11-09 06:15:00|85625.3|85575.3|85624.7|85574.7|85627.1|85577.1|85623.9|85573.9|47
1636438510000|2021-11-09 06:15:10|85625.6|85575.6|85625.9|85575.9|85626.7|85576.7|85625.5|85575.5|37
1636438520000|2021-11-09 06:15:20|85625.4|85575.4|85626.3|85576.3|85626.5|85576.5|85625.3|85575.3|25
1636438530000|2021-11-09 06:15:30|85626.4|85576.4|85626.1|85576.1|85626.9|85576.9|85624.9|85574.9|36
1636438540000|2021-11-09 06:15:40|85626.2|85576.2|85623.5|85573.5|85626.2|85576.2|85623|85573|44
1636438550000|2021-11-09 06:15:50|85623.7|85573.7|85624.3|85574.3|85625.2|85575.2|85623.6|85573.6|19
1636438560000|2021-11-09 06:16:00|85623.8|85573.8|85624.1|85574.1|85625.2|85575.2|85623.8|85573.8|34
1636438570000|2021-11-09 06:16:10|85624.2|85574.2|85624.8|85574.8|85625.4|85575.4|85623.8|85573.8|29
1636438580000|2021-11-09 06:16:20|85624.9|85574.9|85626.7|85576.7|85626.7|85576.7|85622.8|85572.8|39
1636438590000|2021-11-09 06:16:30|85626.9|85576.9|85624.9|85574.9|85628.3|85578.3|85624.9|85574.9|39
1636438600000|2021-11-09 06:16:40|85625.2|85575.2|85624.1|85574.1|85627|85577|85623.8|85573.8|23
1636438610000|2021-11-09 06:16:50|85623.6|85573.6|85622.9|85572.9|85624|85574|85622.9|85572.9|24
1636438620000|2021-11-09 06:17:00|85623.1|85573.1|85626.7|85576.7|85626.9|85576.9|85622.8|85572.8|36
1636438630000|2021-11-09 06:17:10|85626.8|85576.8|85626.7|85576.7|85628.1|85578.1|85626.6|85576.6|23
1636438640000|2021-11-09 06:17:20|85626.9|85576.9|85627.2|85577.2|85627.7|85577.7|85624.9|85574.9|33
1636438650000|2021-11-09 06:17:30|85627.1|85577.1|85627.6|85577.6|85628|85578|85626.7|85576.7|34
1636438660000|2021-11-09 06:17:40|85627.7|85577.7|85625.5|85575.5|85627.7|85577.7|85625.2|85575.2|21
1636438670000|2021-11-09 06:17:50|85625.9|85575.9|85625.2|85575.2|85626|85576|85624|85574|27
1636438680000|2021-11-09 06:18:00|85625.4|85575.4|85626.2|85576.2|85626.2|85576.2|85624|85574|34
1636438690000|2021-11-09 06:18:10|85626.5|85576.5|85626.5|85576.5|85627.1|85577.1|85626.4|85576.4|22
1636438700000|2021-11-09 06:18:20|85626.8|85576.8|85627.9|85577.9|85628.1|85578.1|85626.8|85576.8|26
1636438710000|2021-11-09 06:18:30|85628|85578|85628|85578|85628.4|85578.4|85626.3|85576.3|30
1636438720000|2021-11-09 06:18:40|85627.3|85577.3|85631.4|85581.4|85633|85583|85626.8|85576.8|32
1636438730000|2021-11-09 06:18:50|85632.1|85582.1|85632.8|85582.8|85633.2|85583.2|85631.2|85581.2|31
1636438740000|2021-11-09 06:19:00|85632.7|85582.7|85628.9|85578.9|85633|85583|85628.9|85578.9|27
1636438750000|2021-11-09 06:19:10|85629.5|85579.5|85628.1|85578.1|85629.7|85579.7|85628.1|85578.1|30
1636438760000|2021-11-09 06:19:20|85628.2|85578.2|85628.7|85578.7|85630|85580|85627.6|85577.6|29
1636438770000|2021-11-09 06:19:30|85629.8|85579.8|85628.2|85578.2|85629.8|85579.8|85626.5|85576.5|25
1636438780000|2021-11-09 06:19:40|85628.3|85578.3|85626.4|85576.4|85630.2|85580.2|85626.4|85576.4|28
1636438790000|2021-11-09 06:19:50|85628.7|85578.7|85628|85578|85631|85581|85627.6|85577.6|23
1636438800000|2021-11-09 06:20:00|85628.1|85578.1|85626.7|85576.7|85629.2|85579.2|85626.3|85576.3|37
1636438810000|2021-11-09 06:20:10|85626.4|85576.4|85630.3|85580.3|85634.5|85584.5|85626.2|85576.2|42
1636438820000|2021-11-09 06:20:20|85627.3|85577.3|85619.7|85569.7|85633|85583|85618.7|85568.7|53
1636438830000|2021-11-09 06:20:30|85619.2|85569.2|85616|85566|85621.6|85571.6|85613|85563|40
1636438840000|2021-11-09 06:20:40|85615.4|85565.4|85612.7|85562.7|85618|85568|85612.7|85562.7|38
1636438850000|2021-11-09 06:20:50|85612.8|85562.8|85612.5|85562.5|85614.6|85564.6|85608.3|85558.3|40
1636438860000|2021-11-09 06:21:00|85612|85562|85610.1|85560.1|85612.3|85562.3|85605.6|85555.6|30
1636438870000|2021-11-09 06:21:10|85610.4|85560.4|85606.3|85556.3|85611.7|85561.7|85605.8|85555.8|30
1636438880000|2021-11-09 06:21:20|85609.2|85559.2|85609.9|85559.9|85609.9|85559.9|85606.7|85556.7|32
1636438890000|2021-11-09 06:21:30|85610.2|85560.2|85610.9|85560.9|85613.5|85563.5|85607.7|85557.7|42
1636438900000|2021-11-09 06:21:40|85609.2|85559.2|85613.2|85563.2|85613.9|85563.9|85609.2|85559.2|34
1636438910000|2021-11-09 06:21:50|85613.4|85563.4|85612.8|85562.8|85614.5|85564.5|85611.2|85561.2|28
1636438920000|2021-11-09 06:22:00|85613.3|85563.3|85615.5|85565.5|85616.2|85566.2|85612.9|85562.9|24
1636438930000|2021-11-09 06:22:10|85614.5|85564.5|85617|85567|85618.1|85568.1|85614.5|85564.5|24
1636438940000|2021-11-09 06:22:20|85617.1|85567.1|85618.7|85568.7|85620.1|85570.1|85616.4|85566.4|24
1636438950000|2021-11-09 06:22:30|85619.4|85569.4|85620.1|85570.1|85620.3|85570.3|85618.2|85568.2|24
1636438960000|2021-11-09 06:22:40|85619.2|85569.2|85618.9|85568.9|85619.9|85569.9|85617.5|85567.5|32
1636438970000|2021-11-09 06:22:50|85618.7|85568.7|85622.6|85572.6|85624.1|85574.1|85618|85568|38
1636438980000|2021-11-09 06:23:00|85622.9|85572.9|85618.3|85568.3|85623.6|85573.6|85618.2|85568.2|50
1636438990000|2021-11-09 06:23:10|85618.5|85568.5|85617.7|85567.7|85620.3|85570.3|85615.1|85565.1|25
1636439000000|2021-11-09 06:23:20|85619|85569|85618.8|85568.8|85621.2|85571.2|85617.9|85567.9|26
1636439010000|2021-11-09 06:23:30|85618.4|85568.4|85617.4|85567.4|85619.2|85569.2|85616.7|85566.7|30
1636439020000|2021-11-09 06:23:40|85617.1|85567.1|85621.5|85571.5|85624.3|85574.3|85616.9|85566.9|33
1636439030000|2021-11-09 06:23:50|85617.4|85567.4|85621|85571|85622.1|85572.1|85615.1|85565.1|24
1636439040000|2021-11-09 06:24:00|85621.2|85571.2|85620.6|85570.6|85621.5|85571.5|85616.4|85566.4|31
1636439050000|2021-11-09 06:24:10|85620.8|85570.8|85617|85567|85622.4|85572.4|85616.2|85566.2|32
1636439060000|2021-11-09 06:24:20|85616.5|85566.5|85620.6|85570.6|85620.8|85570.8|85616.5|85566.5|29
1636439070000|2021-11-09 06:24:30|85618.5|85568.5|85622.8|85572.8|85623.4|85573.4|85618.5|85568.5|28
1636439080000|2021-11-09 06:24:40|85623.1|85573.1|85624.1|85574.1|85624.4|85574.4|85621.6|85571.6|32
1636439090000|2021-11-09 06:24:50|85623.7|85573.7|85624.9|85574.9|85624.9|85574.9|85622.6|85572.6|26
1636439100000|2021-11-09 06:25:00|85624.8|85574.8|85623.2|85573.2|85626.1|85576.1|85623.2|85573.2|28
1636439110000|2021-11-09 06:25:10|85623.3|85573.3|85624|85574|85625.4|85575.4|85623.2|85573.2|36
1636439120000|2021-11-09 06:25:20|85623.9|85573.9|85623.3|85573.3|85625.1|85575.1|85623.3|85573.3|37
1636439130000|2021-11-09 06:25:30|85623.7|85573.7|85624.9|85574.9|85626.2|85576.2|85623.1|85573.1|33
1636439140000|2021-11-09 06:25:40|85624|85574|85622.3|85572.3|85624.6|85574.6|85621.9|85571.9|27
1636439150000|2021-11-09 06:25:50|85621.3|85571.3|85623.2|85573.2|85624.3|85574.3|85620.8|85570.8|25
1636439160000|2021-11-09 06:26:00|85622.9|85572.9|85622.4|85572.4|85624.1|85574.1|85621.7|85571.7|44
1636439170000|2021-11-09 06:26:10|85621.6|85571.6|85619.3|85569.3|85622.6|85572.6|85619.3|85569.3|38
1636439180000|2021-11-09 06:26:20|85618.9|85568.9|85612.5|85562.5|85619.5|85569.5|85612.5|85562.5|34
1636439190000|2021-11-09 06:26:30|85614.3|85564.3|85616.3|85566.3|85617.9|85567.9|85610.6|85560.6|39
1636439200000|2021-11-09 06:26:40|85616.4|85566.4|85617.2|85567.2|85617.2|85567.2|85614.3|85564.3|30
1636439210000|2021-11-09 06:26:50|85617.1|85567.1|85616.8|85566.8|85619|85569|85613.8|85563.8|45
1636439220000|2021-11-09 06:27:00|85618.4|85568.4|85616.6|85566.6|85618.7|85568.7|85614.9|85564.9|41
1636439230000|2021-11-09 06:27:10|85615.8|85565.8|85615.5|85565.5|85617.4|85567.4|85615|85565|40
1636439240000|2021-11-09 06:27:20|85615.4|85565.4|85613.8|85563.8|85618.2|85568.2|85613.4|85563.4|37
1636439250000|2021-11-09 06:27:30|85613.6|85563.6|85614.6|85564.6|85616.4|85566.4|85613.4|85563.4|23
1636439260000|2021-11-09 06:27:40|85613.9|85563.9|85614.4|85564.4|85615.6|85565.6|85613.1|85563.1|28
1636439270000|2021-11-09 06:27:50|85614.2|85564.2|85612.9|85562.9|85615.7|85565.7|85612.9|85562.9|30
1636439280000|2021-11-09 06:28:00|85615|85565|85615.1|85565.1|85616.4|85566.4|85612.6|85562.6|43
1636439290000|2021-11-09 06:28:10|85615.7|85565.7|85617|85567|85618|85568|85613.3|85563.3|32
1636439300000|2021-11-09 06:28:20|85617.4|85567.4|85614.8|85564.8|85618.3|85568.3|85614.3|85564.3|39
1636439310000|2021-11-09 06:28:30|85615.6|85565.6|85616.9|85566.9|85617.6|85567.6|85613.2|85563.2|30
1636439320000|2021-11-09 06:28:40|85616.8|85566.8|85617.9|85567.9|85617.9|85567.9|85615.7|85565.7|31
1636439330000|2021-11-09 06:28:50|85616.7|85566.7|85616.9|85566.9|85619.7|85569.7|85615.3|85565.3|37
1636439340000|2021-11-09 06:29:00|85617.2|85567.2|85617.2|85567.2|85619.9|85569.9|85616.8|85566.8|40
1636439350000|2021-11-09 06:29:10|85618.5|85568.5|85623.2|85573.2|85625.5|85575.5|85617.9|85567.9|35
1636439360000|2021-11-09 06:29:20|85620.5|85570.5|85626.7|85576.7|85626.7|85576.7|85620.5|85570.5|43
1636439370000|2021-11-09 06:29:30|85626.8|85576.8|85627.5|85577.5|85628.4|85578.4|85624.6|85574.6|38
1636439380000|2021-11-09 06:29:40|85627.2|85577.2|85627.1|85577.1|85628.6|85578.6|85626.2|85576.2|22
1636439390000|2021-11-09 06:29:50|85626.8|85576.8|85625.3|85575.3|85627.9|85577.9|85625.3|85575.3|27
1636439400000|2021-11-09 06:30:00|85625.1|85575.1|85628.8|85578.8|85628.8|85578.8|85624.8|85574.8|31
1636439410000|2021-11-09 06:30:10|85626.5|85576.5|85626.3|85576.3|85627.8|85577.8|85624.6|85574.6|20
1636439420000|2021-11-09 06:30:20|85626.2|85576.2|85629.2|85579.2|85632.2|85582.2|85625.8|85575.8|38
1636439430000|2021-11-09 06:30:30|85629.1|85579.1|85628.9|85578.9|85632.3|85582.3|85628.9|85578.9|29
1636439440000|2021-11-09 06:30:40|85629|85579|85632.9|85582.9|85633.6|85583.6|85629|85579|29
1636439450000|2021-11-09 06:30:50|85632.8|85582.8|85630.3|85580.3|85633.1|85583.1|85629.8|85579.8|22
1636439460000|2021-11-09 06:31:00|85630.4|85580.4|85629.7|85579.7|85632.5|85582.5|85629.5|85579.5|31
1636439470000|2021-11-09 06:31:10|85632.4|85582.4|85628.4|85578.4|85632.7|85582.7|85628.1|85578.1|27
1636439480000|2021-11-09 06:31:20|85629|85579|85629.1|85579.1|85631.2|85581.2|85626.6|85576.6|19
1636439490000|2021-11-09 06:31:30|85629.8|85579.8|85635.2|85585.2|85636.6|85586.6|85628|85578|37
1636439500000|2021-11-09 06:31:40|85634.1|85584.1|85633.2|85583.2|85635.4|85585.4|85631.8|85581.8|16
1636439510000|2021-11-09 06:31:50|85631.1|85581.1|85634.9|85584.9|85634.9|85584.9|85631.1|85581.1|19
1636439520000|2021-11-09 06:32:00|85634.6|85584.6|85639.3|85589.3|85642.7|85592.7|85634|85584|42
1636439530000|2021-11-09 06:32:10|85638.2|85588.2|85641.1|85591.1|85641.1|85591.1|85636.5|85586.5|26
1636439540000|2021-11-09 06:32:20|85640.7|85590.7|85643.3|85593.3|85643.9|85593.9|85640.2|85590.2|33
1636439550000|2021-11-09 06:32:30|85643|85593|85644|85594|85645.3|85595.3|85642.7|85592.7|40
1636439560000|2021-11-09 06:32:40|85643.9|85593.9|85644.5|85594.5|85644.9|85594.9|85643.4|85593.4|33
1636439570000|2021-11-09 06:32:50|85644.6|85594.6|85641.6|85591.6|85645.9|85595.9|85641.6|85591.6|32
1636439580000|2021-11-09 06:33:00|85642.9|85592.9|85641.3|85591.3|85643.4|85593.4|85635.4|85585.4|43
1636439590000|2021-11-09 06:33:10|85641.5|85591.5|85641.8|85591.8|85642.2|85592.2|85640.9|85590.9|20
1636439600000|2021-11-09 06:33:20|85642.2|85592.2|85640|85590|85642.2|85592.2|85640|85590|27
1636439610000|2021-11-09 06:33:30|85640.7|85590.7|85639.4|85589.4|85640.7|85590.7|85638.6|85588.6|28
1636439620000|2021-11-09 06:33:40|85639.3|85589.3|85639.8|85589.8|85641.7|85591.7|85639.2|85589.2|24
1636439630000|2021-11-09 06:33:50|85640.1|85590.1|85638.5|85588.5|85641|85591|85637.9|85587.9|21
1636439640000|2021-11-09 06:34:00|85639.2|85589.2|85642.4|85592.4|85643.1|85593.1|85638|85588|33
1636439650000|2021-11-09 06:34:10|85642.1|85592.1|85641.3|85591.3|85642.4|85592.4|85641|85591|20
1636439660000|2021-11-09 06:34:20|85641.2|85591.2|85639.2|85589.2|85641.2|85591.2|85639.1|85589.1|23
1636439670000|2021-11-09 06:34:30|85639|85589|85638.4|85588.4|85639.7|85589.7|85638.4|85588.4|22
1636439680000|2021-11-09 06:34:40|85639.1|85589.1|85638.9|85588.9|85640.4|85590.4|85638.7|85588.7|20
1636439690000|2021-11-09 06:34:50|85639.1|85589.1|85636.1|85586.1|85640.1|85590.1|85635.3|85585.3|39
1636439700000|2021-11-09 06:35:00|85636.9|85586.9|85634.2|85584.2|85637|85587|85634.2|85584.2|32
1636439710000|2021-11-09 06:35:10|85633.6|85583.6|85632.1|85582.1|85635.1|85585.1|85631.9|85581.9|23
1636439720000|2021-11-09 06:35:20|85632|85582|85633.1|85583.1|85633.6|85583.6|85631.2|85581.2|24
1636439730000|2021-11-09 06:35:30|85633.2|85583.2|85634.1|85584.1|85634.7|85584.7|85632.8|85582.8|23
1636439740000|2021-11-09 06:35:40|85634|85584|85634.1|85584.1|85634.3|85584.3|85632.8|85582.8|28
1636439750000|2021-11-09 06:35:50|85634.6|85584.6|85633.3|85583.3|85636.3|85586.3|85633|85583|19
1636439760000|2021-11-09 06:36:00|85633.9|85583.9|85633|85583|85634.1|85584.1|85632.3|85582.3|14
1636439770000|2021-11-09 06:36:10|85632.8|85582.8|85631.9|85581.9|85632.9|85582.9|85630.9|85580.9|15
1636439780000|2021-11-09 06:36:20|85631.2|85581.2|85639.4|85589.4|85639.4|85589.4|85631.2|85581.2|22
1636439790000|2021-11-09 06:36:30|85639.3|85589.3|85638.9|85588.9|85639.5|85589.5|85638|85588|21
1636439800000|2021-11-09 06:36:40|85638.2|85588.2|85639.3|85589.3|85640.1|85590.1|85638.2|85588.2|15
1636439810000|2021-11-09 06:36:50|85639.6|85589.6|85639.2|85589.2|85640.1|85590.1|85636.8|85586.8|23
1636439820000|2021-11-09 06:37:00|85639.1|85589.1|85643.4|85593.4|85645.2|85595.2|85636.8|85586.8|32
1636439830000|2021-11-09 06:37:10|85643.2|85593.2|85645|85595|85645.5|85595.5|85642.3|85592.3|19
1636439840000|2021-11-09 06:37:20|85645.1|85595.1|85644.3|85594.3|85646.7|85596.7|85643.6|85593.6|26
1636439850000|2021-11-09 06:37:30|85644.6|85594.6|85642.4|85592.4|85644.7|85594.7|85641.8|85591.8|31
1636439860000|2021-11-09 06:37:40|85642.7|85592.7|85642.8|85592.8|85643.3|85593.3|85640.4|85590.4|20
1636439870000|2021-11-09 06:37:50|85643.1|85593.1|85640.6|85590.6|85643.8|85593.8|85639.5|85589.5|30
1636439880000|2021-11-09 06:38:00|85641.4|85591.4|85642.3|85592.3|85642.8|85592.8|85639.2|85589.2|29
1636439890000|2021-11-09 06:38:10|85642.7|85592.7|85642.1|85592.1|85643.1|85593.1|85640.6|85590.6|23
1636439900000|2021-11-09 06:38:20|85642|85592|85641.9|85591.9|85643.3|85593.3|85641.2|85591.2|21
1636439910000|2021-11-09 06:38:30|85641.8|85591.8|85641.4|85591.4|85642.6|85592.6|85639.5|85589.5|33
1636439920000|2021-11-09 06:38:40|85641.3|85591.3|85639.5|85589.5|85642.4|85592.4|85639.5|85589.5|19
1636439930000|2021-11-09 06:38:50|85637.4|85587.4|85640.5|85590.5|85643|85593|85637.4|85587.4|27
1636439940000|2021-11-09 06:39:00|85641.6|85591.6|85645.2|85595.2|85645.6|85595.6|85640.6|85590.6|33
1636439950000|2021-11-09 06:39:10|85645.3|85595.3|85643.8|85593.8|85645.3|85595.3|85643.5|85593.5|14
1636439960000|2021-11-09 06:39:20|85643.7|85593.7|85642|85592|85644.3|85594.3|85641.9|85591.9|23
1636439970000|2021-11-09 06:39:30|85642.1|85592.1|85644.7|85594.7|85646|85596|85640.6|85590.6|25
1636439980000|2021-11-09 06:39:40|85645.1|85595.1|85642.9|85592.9|85646.5|85596.5|85642.8|85592.8|30
1636439990000|2021-11-09 06:39:50|85643.1|85593.1|85640.5|85590.5|85644.5|85594.5|85640.4|85590.4|41
1636440000000|2021-11-09 06:40:00|85640.7|85590.7|85637.5|85587.5|85641.7|85591.7|85637.5|85587.5|47
1636440010000|2021-11-09 06:40:10|85637.4|85587.4|85637.9|85587.9|85638.3|85588.3|85637|85587|25
1636440020000|2021-11-09 06:40:20|85637.8|85587.8|85638.3|85588.3|85641.3|85591.3|85637.1|85587.1|32
1636440030000|2021-11-09 06:40:30|85638.5|85588.5|85636.7|85586.7|85638.6|85588.6|85635.1|85585.1|25
1636440040000|2021-11-09 06:40:40|85636.6|85586.6|85640.5|85590.5|85642.8|85592.8|85636.6|85586.6|41
1636440050000|2021-11-09 06:40:50|85641.1|85591.1|85642.6|85592.6|85642.6|85592.6|85640.6|85590.6|28
1636440060000|2021-11-09 06:41:00|85642|85592|85640.7|85590.7|85642.3|85592.3|85640.7|85590.7|24
1636440070000|2021-11-09 06:41:10|85640.5|85590.5|85639.9|85589.9|85641|85591|85639.1|85589.1|23
1636440080000|2021-11-09 06:41:20|85640.4|85590.4|85640.1|85590.1|85640.5|85590.5|85638|85588|15
1636440090000|2021-11-09 06:41:30|85640.3|85590.3|85640.2|85590.2|85641.5|85591.5|85639.5|85589.5|28
1636440100000|2021-11-09 06:41:40|85640.8|85590.8|85641.3|85591.3|85641.7|85591.7|85640.5|85590.5|17
1636440110000|2021-11-09 06:41:50|85642.4|85592.4|85642.5|85592.5|85643.4|85593.4|85641.3|85591.3|14
1636440120000|2021-11-09 06:42:00|85641.1|85591.1|85645.4|85595.4|85645.8|85595.8|85640.6|85590.6|33
1636440130000|2021-11-09 06:42:10|85645.5|85595.5|85644.5|85594.5|85645.5|85595.5|85643.8|85593.8|12
1636440140000|2021-11-09 06:42:20|85644.2|85594.2|85643.9|85593.9|85645.3|85595.3|85643.4|85593.4|28
1636440150000|2021-11-09 06:42:30|85643.5|85593.5|85643.2|85593.2|85644.4|85594.4|85643.1|85593.1|14
1636440160000|2021-11-09 06:42:40|85642.8|85592.8|85644.6|85594.6|85645.3|85595.3|85642.8|85592.8|17
1636440170000|2021-11-09 06:42:50|85644.8|85594.8|85644.4|85594.4|85644.9|85594.9|85643.1|85593.1|17
1636440180000|2021-11-09 06:43:00|85644.2|85594.2|85641.8|85591.8|85646.5|85596.5|85641.4|85591.4|28
1636440190000|2021-11-09 06:43:10|85642.1|85592.1|85641.9|85591.9|85642.3|85592.3|85641.6|85591.6|16
1636440200000|2021-11-09 06:43:20|85641.8|85591.8|85642|85592|85642.6|85592.6|85641.4|85591.4|21
1636440210000|2021-11-09 06:43:30|85642.1|85592.1|85643.2|85593.2|85645|85595|85641.7|85591.7|29
1636440220000|2021-11-09 06:43:40|85643|85593|85643.6|85593.6|85644.2|85594.2|85643|85593|18
1636440230000|2021-11-09 06:43:50|85643.7|85593.7|85644.1|85594.1|85644.8|85594.8|85643.3|85593.3|10
1636440240000|2021-11-09 06:44:00|85643.9|85593.9|85642.3|85592.3|85644.8|85594.8|85641.3|85591.3|27
1636440250000|2021-11-09 06:44:10|85642.5|85592.5|85647.5|85597.5|85649.3|85599.3|85642.5|85592.5|29
1636440260000|2021-11-09 06:44:20|85647.4|85597.4|85654.6|85604.6|85654.6|85604.6|85647.4|85597.4|30
1636440270000|2021-11-09 06:44:30|85654.8|85604.8|85655.9|85605.9|85655.9|85605.9|85653.4|85603.4|37
1636440280000|2021-11-09 06:44:40|85654.3|85604.3|85650.8|85600.8|85654.3|85604.3|85650.6|85600.6|21
1636440290000|2021-11-09 06:44:50|85651.1|85601.1|85655.1|85605.1|85655.4|85605.4|85651.1|85601.1|25
1636440300000|2021-11-09 06:45:00|85655.5|85605.5|85654.7|85604.7|85656|85606|85654|85604|29
1636440310000|2021-11-09 06:45:10|85654.8|85604.8|85654.5|85604.5|85655.7|85605.7|85654.5|85604.5|16
1636440320000|2021-11-09 06:45:20|85653.9|85603.9|85651.3|85601.3|85653.9|85603.9|85650.3|85600.3|22
1636440330000|2021-11-09 06:45:30|85650.6|85600.6|85648.4|85598.4|85651|85601|85648.3|85598.3|35
1636440340000|2021-11-09 06:45:40|85648|85598|85649.3|85599.3|85650.5|85600.5|85648|85598|27
1636440350000|2021-11-09 06:45:50|85649.1|85599.1|85654.7|85604.7|85654.9|85604.9|85649|85599|34
1636440360000|2021-11-09 06:46:00|85654.9|85604.9|85653.3|85603.3|85654.9|85604.9|85653.3|85603.3|13
1636440370000|2021-11-09 06:46:10|85653.4|85603.4|85655.9|85605.9|85656.5|85606.5|85653.4|85603.4|22
1636440380000|2021-11-09 06:46:20|85655.7|85605.7|85658.4|85608.4|85659.2|85609.2|85655.7|85605.7|20
1636440390000|2021-11-09 06:46:30|85658.6|85608.6|85655.9|85605.9|85658.6|85608.6|85655.9|85605.9|18
1636440400000|2021-11-09 06:46:40|85656.3|85606.3|85655.9|85605.9|85656.5|85606.5|85655.1|85605.1|13
1636440410000|2021-11-09 06:46:50|85655.7|85605.7|85659.1|85609.1|85659.8|85609.8|85655.7|85605.7|35
1636440420000|2021-11-09 06:47:00|85659|85609|85659.3|85609.3|85661|85611|85658.4|85608.4|28
1636440430000|2021-11-09 06:47:10|85659|85609|85660|85610|85661.3|85611.3|85659|85609|16
1636440440000|2021-11-09 06:47:20|85659.8|85609.8|85659.7|85609.7|85660.1|85610.1|85659.5|85609.5|15
1636440450000|2021-11-09 06:47:30|85659.9|85609.9|85659.5|85609.5|85660.1|85610.1|85659.2|85609.2|24
1636440460000|2021-11-09 06:47:40|85660|85610|85659.7|85609.7|85660.5|85610.5|85658.9|85608.9|19
1636440470000|2021-11-09 06:47:50|85659.5|85609.5|85658.5|85608.5|85661.3|85611.3|85658.5|85608.5|25
1636440480000|2021-11-09 06:48:00|85659.5|85609.5|85660.8|85610.8|85660.9|85610.9|85659.2|85609.2|17
1636440490000|2021-11-09 06:48:10|85659.7|85609.7|85659.9|85609.9|85660.6|85610.6|85659.7|85609.7|21
1636440500000|2021-11-09 06:48:20|85659.8|85609.8|85660.1|85610.1|85660.2|85610.2|85659.8|85609.8|14
1636440510000|2021-11-09 06:48:30|85660.4|85610.4|85661.7|85611.7|85661.7|85611.7|85660.3|85610.3|21
1636440520000|2021-11-09 06:48:40|85661.5|85611.5|85660.6|85610.6|85661.5|85611.5|85660.6|85610.6|11
1636440530000|2021-11-09 06:48:50|85660.5|85610.5|85662.7|85612.7|85663.4|85613.4|85659.8|85609.8|27
1636440540000|2021-11-09 06:49:00|85662.6|85612.6|85662.9|85612.9|85663.5|85613.5|85662.1|85612.1|30
1636440550000|2021-11-09 06:49:10|85662.7|85612.7|85662.6|85612.6|85663|85613|85662.1|85612.1|24
1636440560000|2021-11-09 06:49:20|85662.5|85612.5|85662.7|85612.7|85663|85613|85662.4|85612.4|17
1636440570000|2021-11-09 06:49:30|85662.8|85612.8|85662.1|85612.1|85662.8|85612.8|85661.9|85611.9|26
1636440580000|2021-11-09 06:49:40|85662.3|85612.3|85659.5|85609.5|85662.8|85612.8|85658.2|85608.2|27
1636440590000|2021-11-09 06:49:50|85659.6|85609.6|85663.4|85613.4|85663.6|85613.6|85659.2|85609.2|27
1636440600000|2021-11-09 06:50:00|85663.8|85613.8|85665|85615|85665|85615|85662|85612|31
1636440610000|2021-11-09 06:50:10|85664.9|85614.9|85663|85613|85664.9|85614.9|85663|85613|23
1636440620000|2021-11-09 06:50:20|85663.1|85613.1|85662.8|85612.8|85663.3|85613.3|85662.4|85612.4|11
1636440630000|2021-11-09 06:50:30|85663|85613|85668.1|85618.1|85670.4|85620.4|85660.9|85610.9|46
1636440640000|2021-11-09 06:50:40|85667.9|85617.9|85667.6|85617.6|85670.6|85620.6|85667.2|85617.2|35
1636440650000|2021-11-09 06:50:50|85667.8|85617.8|85663.7|85613.7|85668|85618|85662.9|85612.9|30
1636440660000|2021-11-09 06:51:00|85663.9|85613.9|85669.8|85619.8|85669.8|85619.8|85663.4|85613.4|27
1636440670000|2021-11-09 06:51:10|85669.5|85619.5|85667.2|85617.2|85670.3|85620.3|85667.2|85617.2|30
1636440680000|2021-11-09 06:51:20|85667.4|85617.4|85662.3|85612.3|85667.5|85617.5|85661.5|85611.5|23
1636440690000|2021-11-09 06:51:30|85662.7|85612.7|85662.6|85612.6|85662.8|85612.8|85660.8|85610.8|29
1636440700000|2021-11-09 06:51:40|85662.7|85612.7|85662.8|85612.8|85663.2|85613.2|85661.6|85611.6|19
1636440710000|2021-11-09 06:51:50|85662.6|85612.6|85660.7|85610.7|85663.2|85613.2|85660.7|85610.7|23
1636440720000|2021-11-09 06:52:00|85661.4|85611.4|85663.1|85613.1|85663.3|85613.3|85660.6|85610.6|34
1636440730000|2021-11-09 06:52:10|85663.3|85613.3|85663.1|85613.1|85663.9|85613.9|85663.1|85613.1|17
1636440740000|2021-11-09 06:52:20|85663.4|85613.4|85660.6|85610.6|85664.1|85614.1|85660.6|85610.6|33
1636440750000|2021-11-09 06:52:30|85660.8|85610.8|85661.1|85611.1|85662.2|85612.2|85660.3|85610.3|33
1636440760000|2021-11-09 06:52:40|85661.4|85611.4|85662.1|85612.1|85662.6|85612.6|85661.2|85611.2|17
1636440770000|2021-11-09 06:52:50|85661.7|85611.7|85657.8|85607.8|85661.9|85611.9|85656.5|85606.5|41
1636440780000|2021-11-09 06:53:00|85657.7|85607.7|85656.9|85606.9|85657.8|85607.8|85656.3|85606.3|33
1636440790000|2021-11-09 06:53:10|85657|85607|85650.8|85600.8|85657|85607|85649|85599|43
1636440800000|2021-11-09 06:53:20|85651|85601|85651.7|85601.7|85653|85603|85650.2|85600.2|35
1636440810000|2021-11-09 06:53:30|85651.9|85601.9|85647.4|85597.4|85652.1|85602.1|85647.4|85597.4|35
1636440820000|2021-11-09 06:53:40|85647.1|85597.1|85636.9|85586.9|85647.2|85597.2|85636|85586|35
1636440830000|2021-11-09 06:53:50|85636.7|85586.7|85643|85593|85643.9|85593.9|85636.6|85586.6|44
1636440840000|2021-11-09 06:54:00|85642.9|85592.9|85645.6|85595.6|85646|85596|85642.6|85592.6|22
1636440850000|2021-11-09 06:54:10|85645.7|85595.7|85646.7|85596.7|85646.9|85596.9|85645.6|85595.6|32
1636440860000|2021-11-09 06:54:20|85646.6|85596.6|85643.2|85593.2|85646.7|85596.7|85642.7|85592.7|31
1636440870000|2021-11-09 06:54:30|85643.7|85593.7|85643.8|85593.8|85644.3|85594.3|85642.7|85592.7|31
1636440880000|2021-11-09 06:54:40|85643.9|85593.9|85645|85595|85646.4|85596.4|85643.8|85593.8|36
1636440890000|2021-11-09 06:54:50|85645.1|85595.1|85643.5|85593.5|85645.7|85595.7|85643.4|85593.4|30
1636440900000|2021-11-09 06:55:00|85643.4|85593.4|85649.5|85599.5|85649.5|85599.5|85642.9|85592.9|31
1636440910000|2021-11-09 06:55:10|85649.7|85599.7|85649.4|85599.4|85650|85600|85648.4|85598.4|27
1636440920000|2021-11-09 06:55:20|85648.9|85598.9|85649.6|85599.6|85651.5|85601.5|85648.8|85598.8|33
1636440930000|2021-11-09 06:55:30|85651.9|85601.9|85653.6|85603.6|85653.6|85603.6|85649.3|85599.3|31
1636440940000|2021-11-09 06:55:40|85653.9|85603.9|85652.9|85602.9|85654|85604|85652.4|85602.4|23
1636440950000|2021-11-09 06:55:50|85653|85603|85653.1|85603.1|85653.8|85603.8|85652.6|85602.6|22
1636440960000|2021-11-09 06:56:00|85653.2|85603.2|85652.3|85602.3|85653.4|85603.4|85651.9|85601.9|24
1636440970000|2021-11-09 06:56:10|85652.2|85602.2|85653.6|85603.6|85653.6|85603.6|85651.9|85601.9|17
1636440980000|2021-11-09 06:56:20|85653.8|85603.8|85653.1|85603.1|85653.8|85603.8|85651.7|85601.7|18
1636440990000|2021-11-09 06:56:30|85652.5|85602.5|85651.9|85601.9|85653.8|85603.8|85651.9|85601.9|34
1636441000000|2021-11-09 06:56:40|85652|85602|85652|85602|85652.4|85602.4|85651.7|85601.7|11
1636441010000|2021-11-09 06:56:50|85651.9|85601.9|85652.1|85602.1|85652.6|85602.6|85651.8|85601.8|14
1636441020000|2021-11-09 06:57:00|85652.2|85602.2|85652.8|85602.8|85653.1|85603.1|85651.5|85601.5|33
1636441030000|2021-11-09 06:57:10|85653.1|85603.1|85659.6|85609.6|85659.6|85609.6|85653.1|85603.1|39
1636441040000|2021-11-09 06:57:20|85659.4|85609.4|85683.5|85633.5|85686.8|85636.8|85659.1|85609.1|44
1636441050000|2021-11-09 06:57:30|85682.3|85632.3|85687|85637|85687.2|85637.2|85681.5|85631.5|48
1636441060000|2021-11-09 06:57:40|85687.4|85637.4|85683.8|85633.8|85687.4|85637.4|85683.6|85633.6|32
1636441070000|2021-11-09 06:57:50|85684.4|85634.4|85686.4|85636.4|85686.4|85636.4|85682.7|85632.7|28
1636441080000|2021-11-09 06:58:00|85687.9|85637.9|85688.3|85638.3|85688.4|85638.4|85686.2|85636.2|34
1636441090000|2021-11-09 06:58:10|85688.9|85638.9|85690.7|85640.7|85691.4|85641.4|85688.7|85638.7|35
1636441100000|2021-11-09 06:58:20|85690.4|85640.4|85687.5|85637.5|85691|85641|85687.3|85637.3|34
1636441110000|2021-11-09 06:58:30|85687.8|85637.8|85706.6|85656.6|85709.4|85659.4|85687|85637|48
1636441120000|2021-11-09 06:58:40|85706|85656|85688.3|85638.3|85706.4|85656.4|85686.8|85636.8|74
1636441130000|2021-11-09 06:58:50|85687.8|85637.8|85691.7|85641.7|85691.9|85641.9|85686|85636|47
1636441140000|2021-11-09 06:59:00|85691.5|85641.5|85691.6|85641.6|85692.1|85642.1|85690.1|85640.1|36
1636441150000|2021-11-09 06:59:10|85691.5|85641.5|85693.4|85643.4|85693.4|85643.4|85691.3|85641.3|32
1636441160000|2021-11-09 06:59:20|85693.9|85643.9|85691.4|85641.4|85694.9|85644.9|85690.9|85640.9|43
1636441170000|2021-11-09 06:59:30|85691.2|85641.2|85690.3|85640.3|85691.7|85641.7|85687.8|85637.8|37
1636441180000|2021-11-09 06:59:40|85690.1|85640.1|85685.5|85635.5|85690.4|85640.4|85685.1|85635.1|46
1636441190000|2021-11-09 06:59:50|85686.7|85636.7|85688.1|85638.1|85689.1|85639.1|85686.3|85636.3|41
1636441200000|2021-11-09 07:00:00|85687|85637|85687|85637|85687.8|85637.8|85683|85633|61
1636441210000|2021-11-09 07:00:10|85686.9|85636.9|85682.8|85632.8|85686.9|85636.9|85682.3|85632.3|42
1636441220000|2021-11-09 07:00:20|85682.9|85632.9|85676.4|85626.4|85682.9|85632.9|85675.6|85625.6|39
1636441230000|2021-11-09 07:00:30|85676|85626|85672.5|85622.5|85676|85626|85668.9|85618.9|43
1636441240000|2021-11-09 07:00:40|85672|85622|85672.6|85622.6|85672.9|85622.9|85672|85622|21
1636441250000|2021-11-09 07:00:50|85671.3|85621.3|85668.9|85618.9|85671.6|85621.6|85668.7|85618.7|24
1636441260000|2021-11-09 07:01:00|85669.1|85619.1|85669.2|85619.2|85670.2|85620.2|85668.6|85618.6|30
1636441270000|2021-11-09 07:01:10|85669|85619|85666.7|85616.7|85669.9|85619.9|85666.7|85616.7|34
1636441280000|2021-11-09 07:01:20|85666.6|85616.6|85664.7|85614.7|85667.7|85617.7|85663.5|85613.5|27
1636441290000|2021-11-09 07:01:30|85664.8|85614.8|85665.6|85615.6|85666.9|85616.9|85663.4|85613.4|37
1636441300000|2021-11-09 07:01:40|85665.5|85615.5|85674.3|85624.3|85676.4|85626.4|85665.4|85615.4|42
1636441310000|2021-11-09 07:01:50|85675|85625|85672.5|85622.5|85675.1|85625.1|85671.5|85621.5|27
1636441320000|2021-11-09 07:02:00|85671.9|85621.9|85667.9|85617.9|85672.9|85622.9|85667.4|85617.4|56
1636441330000|2021-11-09 07:02:10|85668|85618|85667.4|85617.4|85668|85618|85665.8|85615.8|29
1636441340000|2021-11-09 07:02:20|85667.6|85617.6|85669|85619|85669|85619|85667.1|85617.1|23
1636441350000|2021-11-09 07:02:30|85668.9|85618.9|85665.2|85615.2|85670.3|85620.3|85663|85613|40
1636441360000|2021-11-09 07:02:40|85665|85615|85666.7|85616.7|85668.2|85618.2|85665|85615|35
1636441370000|2021-11-09 07:02:50|85668.1|85618.1|85668.9|85618.9|85670.9|85620.9|85666.7|85616.7|47
1636441380000|2021-11-09 07:03:00|85668.7|85618.7|85666.2|85616.2|85669.2|85619.2|85665.8|85615.8|48
1636441390000|2021-11-09 07:03:10|85665.4|85615.4|85674.1|85624.1|85675.6|85625.6|85665.3|85615.3|41
1636441400000|2021-11-09 07:03:20|85674.9|85624.9|85677.1|85627.1|85677.7|85627.7|85671.8|85621.8|32
1636441410000|2021-11-09 07:03:30|85677|85627|85675.5|85625.5|85678.3|85628.3|85672.8|85622.8|39
1636441420000|2021-11-09 07:03:40|85675.2|85625.2|85676.3|85626.3|85677.3|85627.3|85675.1|85625.1|37
1636441430000|2021-11-09 07:03:50|85676.2|85626.2|85677.7|85627.7|85678.1|85628.1|85673.2|85623.2|44
1636441440000|2021-11-09 07:04:00|85678.4|85628.4|85678.2|85628.2|85678.4|85628.4|85676.9|85626.9|19
1636441450000|2021-11-09 07:04:10|85678|85628|85680.2|85630.2|85680.8|85630.8|85676.8|85626.8|34
1636441460000|2021-11-09 07:04:20|85680.4|85630.4|85680.8|85630.8|85680.9|85630.9|85679.5|85629.5|20
1636441470000|2021-11-09 07:04:30|85680.7|85630.7|85684|85634|85684.5|85634.5|85680.5|85630.5|27
1636441480000|2021-11-09 07:04:40|85684.1|85634.1|85681.5|85631.5|85684.2|85634.2|85681.5|85631.5|21
1636441490000|2021-11-09 07:04:50|85681.7|85631.7|85681.9|85631.9|85683.7|85633.7|85681.1|85631.1|28
1636441500000|2021-11-09 07:05:00|85682|85632|85684.6|85634.6|85684.6|85634.6|85682|85632|31
1636441510000|2021-11-09 07:05:10|85684.5|85634.5|85682.7|85632.7|85685.6|85635.6|85682.4|85632.4|41
1636441520000|2021-11-09 07:05:20|85682|85632|85681.1|85631.1|85684.7|85634.7|85681.1|85631.1|41
1636441530000|2021-11-09 07:05:30|85680.9|85630.9|85683.2|85633.2|85683.8|85633.8|85680.3|85630.3|36
1636441540000|2021-11-09 07:05:40|85683.3|85633.3|85684.6|85634.6|85684.6|85634.6|85682.7|85632.7|31
1636441550000|2021-11-09 07:05:50|85684.5|85634.5|85684.6|85634.6|85685.1|85635.1|85684.4|85634.4|24
1636441560000|2021-11-09 07:06:00|85684.9|85634.9|85684.6|85634.6|85687.2|85637.2|85683.8|85633.8|38
1636441570000|2021-11-09 07:06:10|85684.3|85634.3|85685.2|85635.2|85685.3|85635.3|85684.1|85634.1|23
1636441580000|2021-11-09 07:06:20|85685.1|85635.1|85683.3|85633.3|85685.1|85635.1|85682.6|85632.6|20
1636441590000|2021-11-09 07:06:30|85683.5|85633.5|85687.5|85637.5|85688.1|85638.1|85683.2|85633.2|41
1636441600000|2021-11-09 07:06:40|85687.8|85637.8|85685.2|85635.2|85687.8|85637.8|85684.8|85634.8|36
1636441610000|2021-11-09 07:06:50|85685.8|85635.8|85680.4|85630.4|85686.2|85636.2|85678.6|85628.6|31
1636441620000|2021-11-09 07:07:00|85680|85630|85682.7|85632.7|85683.3|85633.3|85677.2|85627.2|40
1636441630000|2021-11-09 07:07:10|85681.5|85631.5|85682.7|85632.7|85683.9|85633.9|85681.2|85631.2|33
1636441640000|2021-11-09 07:07:20|85681.2|85631.2|85676.3|85626.3|85682.3|85632.3|85675.6|85625.6|35
1636441650000|2021-11-09 07:07:30|85676.2|85626.2|85670.9|85620.9|85676.6|85626.6|85665.8|85615.8|38
1636441660000|2021-11-09 07:07:40|85671.1|85621.1|85670.5|85620.5|85671.3|85621.3|85670.3|85620.3|20
1636441670000|2021-11-09 07:07:50|85670.6|85620.6|85673.6|85623.6|85674.6|85624.6|85670.6|85620.6|28
1636441680000|2021-11-09 07:08:00|85673.8|85623.8|85673.2|85623.2|85674.1|85624.1|85673|85623|23
1636441690000|2021-11-09 07:08:10|85673.1|85623.1|85665.8|85615.8|85673.3|85623.3|85665.1|85615.1|34
1636441700000|2021-11-09 07:08:20|85658.4|85608.4|85658.7|85608.7|85659|85609|85657.3|85607.3|35
1636441710000|2021-11-09 07:08:30|85658.6|85608.6|85658|85608|85659|85609|85657.6|85607.6|21
1636441720000|2021-11-09 07:08:40|85658.2|85608.2|85657.7|85607.7|85658.9|85608.9|85656.8|85606.8|23
1636441730000|2021-11-09 07:08:50|85658.1|85608.1|85658.6|85608.6|85658.8|85608.8|85656.7|85606.7|30
1636441740000|2021-11-09 07:09:00|85658.7|85608.7|85658.6|85608.6|85659.4|85609.4|85658.1|85608.1|26
1636441750000|2021-11-09 07:09:10|85658.8|85608.8|85660|85610|85660.5|85610.5|85658.2|85608.2|26
1636441760000|2021-11-09 07:09:20|85659.6|85609.6|85651.9|85601.9|85659.6|85609.6|85651.1|85601.1|29
1636441770000|2021-11-09 07:09:30|85651.8|85601.8|85653.4|85603.4|85653.5|85603.5|85651.3|85601.3|24
1636441780000|2021-11-09 07:09:40|85653.7|85603.7|85648.6|85598.6|85653.7|85603.7|85647.1|85597.1|28
1636441790000|2021-11-09 07:09:50|85648.4|85598.4|85644.6|85594.6|85648.9|85598.9|85643.1|85593.1|43
1636441800000|2021-11-09 07:10:00|85645.3|85595.3|85643.4|85593.4|85645.4|85595.4|85641.3|85591.3|42
1636441810000|2021-11-09 07:10:10|85643.5|85593.5|85640.9|85590.9|85643.8|85593.8|85640.1|85590.1|34
1636441820000|2021-11-09 07:10:20|85640.7|85590.7|85640.1|85590.1|85641.2|85591.2|85639.2|85589.2|27
1636441830000|2021-11-09 07:10:30|85640.2|85590.2|85644.7|85594.7|85645.5|85595.5|85639.6|85589.6|29
1636441840000|2021-11-09 07:10:40|85644.6|85594.6|85643.4|85593.4|85644.8|85594.8|85643.2|85593.2|22
1636441850000|2021-11-09 07:10:50|85643.7|85593.7|85644.5|85594.5|85644.5|85594.5|85643.7|85593.7|16
1636441860000|2021-11-09 07:11:00|85643.8|85593.8|85643.2|85593.2|85644.8|85594.8|85643.2|85593.2|20
1636441870000|2021-11-09 07:11:10|85643.3|85593.3|85640.8|85590.8|85644.1|85594.1|85640.8|85590.8|36
1636441880000|2021-11-09 07:11:20|85640.9|85590.9|85639.9|85589.9|85641.4|85591.4|85637.2|85587.2|26
1636441890000|2021-11-09 07:11:30|85640.1|85590.1|85640.6|85590.6|85640.8|85590.8|85639|85589|35
1636441900000|2021-11-09 07:11:40|85640.4|85590.4|85632.9|85582.9|85640.7|85590.7|85632.2|85582.2|51
1636441910000|2021-11-09 07:11:50|85633.1|85583.1|85640.9|85590.9|85641.3|85591.3|85633.1|85583.1|43
1636441920000|2021-11-09 07:12:00|85640.8|85590.8|85640.8|85590.8|85642.8|85592.8|85639.7|85589.7|37
1636441930000|2021-11-09 07:12:10|85641.1|85591.1|85628.1|85578.1|85641.6|85591.6|85628.1|85578.1|39
1636441940000|2021-11-09 07:12:20|85628.3|85578.3|85626.8|85576.8|85629.1|85579.1|85622.7|85572.7|48
1636441950000|2021-11-09 07:12:30|85627.2|85577.2|85635.2|85585.2|85635.2|85585.2|85626.9|85576.9|36
1636441960000|2021-11-09 07:12:40|85633.9|85583.9|85635.9|85585.9|85638.2|85588.2|85633.9|85583.9|35
1636441970000|2021-11-09 07:12:50|85635.7|85585.7|85637.7|85587.7|85637.7|85587.7|85633.6|85583.6|37
1636441980000|2021-11-09 07:13:00|85638|85588|85635.9|85585.9|85638|85588|85632|85582|49
1636441990000|2021-11-09 07:13:10|85636.8|85586.8|85638.8|85588.8|85639.9|85589.9|85632.3|85582.3|43
1636442000000|2021-11-09 07:13:20|85637.7|85587.7|85639|85589|85639.6|85589.6|85636.8|85586.8|36
1636442010000|2021-11-09 07:13:30|85638.5|85588.5|85637.7|85587.7|85639.6|85589.6|85636.9|85586.9|32
1636442020000|2021-11-09 07:13:40|85637.4|85587.4|85635.6|85585.6|85637.4|85587.4|85635.4|85585.4|23
1636442030000|2021-11-09 07:13:50|85635.8|85585.8|85635.8|85585.8|85636.3|85586.3|85632.8|85582.8|29
1636442040000|2021-11-09 07:14:00|85636.6|85586.6|85641.1|85591.1|85644.4|85594.4|85635.5|85585.5|48
1636442050000|2021-11-09 07:14:10|85640.7|85590.7|85641|85591|85641.5|85591.5|85638.6|85588.6|44
1636442060000|2021-11-09 07:14:20|85640.9|85590.9|85640|85590|85641.2|85591.2|85639.7|85589.7|22
1636442070000|2021-11-09 07:14:30|85640.1|85590.1|85642.1|85592.1|85644.8|85594.8|85640|85590|38
1636442080000|2021-11-09 07:14:40|85642.2|85592.2|85644|85594|85644.6|85594.6|85642.2|85592.2|41
1636442090000|2021-11-09 07:14:50|85644.4|85594.4|85642|85592|85645.1|85595.1|85641.8|85591.8|40
1636442100000|2021-11-09 07:15:00|85642.2|85592.2|85634.7|85584.7|85642.3|85592.3|85628.9|85578.9|52
1636442110000|2021-11-09 07:15:10|85634.5|85584.5|85632|85582|85635.1|85585.1|85631.5|85581.5|36
1636442120000|2021-11-09 07:15:20|85632.1|85582.1|85627.3|85577.3|85632.1|85582.1|85625.6|85575.6|30
1636442130000|2021-11-09 07:15:30|85627.5|85577.5|85629.5|85579.5|85629.5|85579.5|85626.7|85576.7|32
1636442140000|2021-11-09 07:15:40|85628.2|85578.2|85631.9|85581.9|85632.3|85582.3|85628.2|85578.2|40
1636442150000|2021-11-09 07:15:50|85631.8|85581.8|85634.6|85584.6|85637.8|85587.8|85631.7|85581.7|41
1636442160000|2021-11-09 07:16:00|85634.9|85584.9|85637.8|85587.8|85638|85588|85634.4|85584.4|30
1636442170000|2021-11-09 07:16:10|85638|85588|85638.4|85588.4|85639.8|85589.8|85637|85587|32
1636442180000|2021-11-09 07:16:20|85638.5|85588.5|85637.9|85587.9|85642.2|85592.2|85637.4|85587.4|38
1636442190000|2021-11-09 07:16:30|85637.6|85587.6|85641|85591|85641.9|85591.9|85636.5|85586.5|30
1636442200000|2021-11-09 07:16:40|85641.1|85591.1|85642.8|85592.8|85642.9|85592.9|85640.8|85590.8|21
1636442210000|2021-11-09 07:16:50|85642.6|85592.6|85642.7|85592.7|85643.2|85593.2|85641.9|85591.9|20
1636442220000|2021-11-09 07:17:00|85642.9|85592.9|85648.2|85598.2|85653.9|85603.9|85642.8|85592.8|52
1636442230000|2021-11-09 07:17:10|85648.3|85598.3|85647|85597|85648.3|85598.3|85646|85596|25
1636442240000|2021-11-09 07:17:20|85646.8|85596.8|85642.5|85592.5|85647.3|85597.3|85639.4|85589.4|42
1636442250000|2021-11-09 07:17:30|85642.7|85592.7|85645.5|85595.5|85645.8|85595.8|85641.8|85591.8|26
1636442260000|2021-11-09 07:17:40|85645.1|85595.1|85647.8|85597.8|85648.4|85598.4|85644.8|85594.8|24
1636442270000|2021-11-09 07:17:50|85647.5|85597.5|85645.8|85595.8|85647.9|85597.9|85642.5|85592.5|33
1636442280000|2021-11-09 07:18:00|85645.6|85595.6|85649.3|85599.3|85649.6|85599.6|85644.4|85594.4|33
1636442290000|2021-11-09 07:18:10|85649.2|85599.2|85652.7|85602.7|85653.4|85603.4|85648.7|85598.7|39
1636442300000|2021-11-09 07:18:20|85653.2|85603.2|85651.7|85601.7|85653.4|85603.4|85650.6|85600.6|43
1636442310000|2021-11-09 07:18:30|85651.8|85601.8|85650.2|85600.2|85655.2|85605.2|85650.2|85600.2|42
1636442320000|2021-11-09 07:18:40|85650|85600|85651.9|85601.9|85652.5|85602.5|85649.7|85599.7|26
1636442330000|2021-11-09 07:18:50|85651.7|85601.7|85650.8|85600.8|85657.9|85607.9|85649.8|85599.8|49
1636442340000|2021-11-09 07:19:00|85650.9|85600.9|85650.9|85600.9|85652|85602|85650.9|85600.9|25
1636442350000|2021-11-09 07:19:10|85651|85601|85650.6|85600.6|85651.1|85601.1|85650.1|85600.1|26
1636442360000|2021-11-09 07:19:20|85650.4|85600.4|85651.7|85601.7|85652|85602|85650.4|85600.4|25
1636442370000|2021-11-09 07:19:30|85651.9|85601.9|85651|85601|85652.1|85602.1|85650.6|85600.6|27
1636442380000|2021-11-09 07:19:40|85651.3|85601.3|85652.4|85602.4|85654|85604|85650.8|85600.8|30
1636442390000|2021-11-09 07:19:50|85651.4|85601.4|85652.7|85602.7|85652.7|85602.7|85651.4|85601.4|25
1636442400000|2021-11-09 07:20:00|85651.5|85601.5|85655.6|85605.6|85656.2|85606.2|85651.5|85601.5|20
1636442410000|2021-11-09 07:20:10|85655.5|85605.5|85655.7|85605.7|85656.2|85606.2|85654.4|85604.4|16
1636442420000|2021-11-09 07:20:20|85655.6|85605.6|85660.5|85610.5|85661|85611|85654.8|85604.8|32
1636442430000|2021-11-09 07:20:30|85659|85609|85660.7|85610.7|85661.5|85611.5|85659|85609|27
1636442440000|2021-11-09 07:20:40|85660.6|85610.6|85661.1|85611.1|85661.2|85611.2|85658.7|85608.7|29
1636442450000|2021-11-09 07:20:50|85661.2|85611.2|85661|85611|85661.8|85611.8|85659|85609|25
1636442460000|2021-11-09 07:21:00|85662.6|85612.6|85663.4|85613.4|85663.9|85613.9|85660.9|85610.9|41
1636442470000|2021-11-09 07:21:10|85665.1|85615.1|85662.4|85612.4|85665.1|85615.1|85662.3|85612.3|31
1636442480000|2021-11-09 07:21:20|85662|85612|85662.1|85612.1|85662.4|85612.4|85661.6|85611.6|22
1636442490000|2021-11-09 07:21:30|85660.9|85610.9|85659.7|85609.7|85662.1|85612.1|85658.2|85608.2|19
1636442500000|2021-11-09 07:21:40|85659.5|85609.5|85661.1|85611.1|85661.8|85611.8|85659.3|85609.3|21
1636442510000|2021-11-09 07:21:50|85661|85611|85661.3|85611.3|85662.4|85612.4|85661|85611|16
1636442520000|2021-11-09 07:22:00|85660.2|85610.2|85654.9|85604.9|85661.2|85611.2|85653.2|85603.2|38
1636442530000|2021-11-09 07:22:10|85655.1|85605.1|85653.5|85603.5|85655.2|85605.2|85649.1|85599.1|35
1636442540000|2021-11-09 07:22:20|85653.4|85603.4|85647|85597|85653.4|85603.4|85647|85597|37
1636442550000|2021-11-09 07:22:30|85637.6|85612.6|85652|85602|85652|85612.6|85637.6|85596.9|34
1636442560000|2021-11-09 07:22:40|85654.1|85604.1|85655.4|85605.4|85656.1|85606.1|85652.9|85602.9|39
1636442570000|2021-11-09 07:22:50|85655.6|85605.6|85662.4|85612.4|85662.7|85612.7|85655.3|85605.3|38
1636442580000|2021-11-09 07:23:00|85663.5|85613.5|85660.3|85610.3|85663.5|85613.5|85660.2|85610.2|33
1636442590000|2021-11-09 07:23:10|85661.9|85611.9|85653.2|85603.2|85661.9|85611.9|85652.8|85602.8|40
1636442600000|2021-11-09 07:23:20|85653.5|85603.5|85653.9|85603.9|85654|85604|85651.9|85601.9|32
1636442610000|2021-11-09 07:23:30|85652.4|85602.4|85653.3|85603.3|85653.7|85603.7|85652.1|85602.1|23
1636442620000|2021-11-09 07:23:40|85653|85603|85652.8|85602.8|85653.8|85603.8|85651.7|85601.7|23
1636442630000|2021-11-09 07:23:50|85652.7|85602.7|85652.7|85602.7|85652.8|85602.8|85651.3|85601.3|20
1636442640000|2021-11-09 07:24:00|85653.9|85603.9|85654.5|85604.5|85655.3|85605.3|85652.2|85602.2|43
1636442650000|2021-11-09 07:24:10|85656.6|85606.6|85655.1|85605.1|85657.4|85607.4|85653.3|85603.3|37
1636442660000|2021-11-09 07:24:20|85655.8|85605.8|85653.8|85603.8|85657.3|85607.3|85652.4|85602.4|32
1636442670000|2021-11-09 07:24:30|85653.4|85603.4|85656.1|85606.1|85656.4|85606.4|85653.3|85603.3|19
1636442680000|2021-11-09 07:24:40|85656|85606|85659.1|85609.1|85659.1|85609.1|85656|85606|26
1636442690000|2021-11-09 07:24:50|85658.9|85608.9|85657.1|85607.1|85659.7|85619.5|85643.7|85606.9|27
1636442700000|2021-11-09 07:25:00|85655.5|85605.5|85656.8|85606.8|85658.2|85608.2|85655.4|85605.4|22
1636442710000|2021-11-09 07:25:10|85656.9|85606.9|85660.9|85610.9|85660.9|85610.9|85656.9|85606.9|32
1636442720000|2021-11-09 07:25:20|85660.5|85610.5|85661.4|85611.4|85662.1|85612.1|85660.3|85610.3|18
1636442730000|2021-11-09 07:25:30|85663.1|85613.1|85660.9|85610.9|85663.1|85613.1|85660.5|85610.5|21
1636442740000|2021-11-09 07:25:40|85661|85611|85661.4|85611.4|85662|85612|85660.4|85610.4|17
1636442750000|2021-11-09 07:25:50|85661.1|85611.1|85664.7|85614.7|85665.1|85615.1|85660.6|85610.6|30
1636442760000|2021-11-09 07:26:00|85664.9|85614.9|85665.2|85615.2|85667.4|85617.4|85662.4|85612.4|32
1636442770000|2021-11-09 07:26:10|85663.3|85613.3|85667|85617|85667|85617|85663.3|85613.3|41
1636442780000|2021-11-09 07:26:20|85667.2|85617.2|85666.4|85616.4|85667.7|85617.7|85665.2|85615.2|28
1636442790000|2021-11-09 07:26:30|85668.9|85618.9|85661.4|85611.4|85668.9|85618.9|85659.4|85609.4|50
1636442800000|2021-11-09 07:26:40|85661.5|85611.5|85666.5|85616.5|85666.5|85616.5|85661.2|85611.2|35
1636442810000|2021-11-09 07:26:50|85666.6|85616.6|85667.4|85617.4|85668.5|85618.5|85666.2|85616.2|28
1636442820000|2021-11-09 07:27:00|85667.5|85617.5|85665.7|85615.7|85667.5|85617.5|85664.7|85614.7|27
1636442830000|2021-11-09 07:27:10|85664.7|85614.7|85666.3|85616.3|85666.4|85616.4|85664.4|85614.4|22
1636442840000|2021-11-09 07:27:20|85665.8|85615.8|85662.5|85612.5|85665.9|85615.9|85661.9|85611.9|26
1636442850000|2021-11-09 07:27:30|85665.2|85615.2|85662.7|85612.7|85665.2|85615.2|85661.8|85611.8|25
1636442860000|2021-11-09 07:27:40|85662.9|85612.9|85667.8|85617.8|85668.8|85618.8|85662.9|85612.9|26
1636442870000|2021-11-09 07:27:50|85669|85619|85666.8|85616.8|85669|85619|85666.5|85616.5|14
1636442880000|2021-11-09 07:28:00|85664.7|85614.7|85668.2|85618.2|85669.5|85619.5|85664.7|85614.7|19
1636442890000|2021-11-09 07:28:10|85665.8|85615.8|85666.6|85616.6|85668|85618|85665.7|85615.7|21
1636442900000|2021-11-09 07:28:20|85666.2|85616.2|85669.5|85619.5|85669.8|85619.8|85661.7|85611.7|46
1636442910000|2021-11-09 07:28:30|85667.6|85617.6|85669.9|85619.9|85672.2|85622.2|85667.6|85617.6|37
1636442920000|2021-11-09 07:28:40|85670|85620|85670.2|85620.2|85670.7|85620.7|85669.1|85619.1|27
1636442930000|2021-11-09 07:28:50|85670.7|85620.7|85669.5|85619.5|85673.6|85623.6|85667.9|85617.9|36
1636442940000|2021-11-09 07:29:00|85669.3|85619.3|85666.9|85616.9|85669.8|85619.8|85664.2|85614.2|43
1636442950000|2021-11-09 07:29:10|85666.5|85616.5|85668.2|85618.2|85668.5|85618.5|85664.8|85614.8|19
1636442960000|2021-11-09 07:29:20|85668.4|85618.4|85668.7|85618.7|85669.6|85619.6|85668|85618|19
1636442970000|2021-11-09 07:29:30|85668.8|85618.8|85671.2|85621.2|85672.3|85622.3|85668.4|85618.4|28
1636442980000|2021-11-09 07:29:40|85671.5|85621.5|85669.8|85619.8|85671.5|85621.5|85668.9|85618.9|16
1636442990000|2021-11-09 07:29:50|85669.5|85619.5|85668.9|85618.9|85669.6|85619.6|85667|85617|28
1636443000000|2021-11-09 07:30:00|85668.5|85618.5|85669.5|85619.5|85670.2|85620.2|85665|85615|47
1636443010000|2021-11-09 07:30:10|85669.6|85619.6|85671.3|85621.3|85672|85622|85669|85619|33
1636443020000|2021-11-09 07:30:20|85671|85621|85669.2|85619.2|85671.2|85621.2|85668.7|85618.7|17
1636443030000|2021-11-09 07:30:30|85671.9|85621.9|85673.7|85623.7|85674|85624|85666.9|85616.9|38
1636443040000|2021-11-09 07:30:40|85673.6|85623.6|85666.4|85616.4|85673.6|85623.6|85665.7|85615.7|29
1636443050000|2021-11-09 07:30:50|85666.5|85616.5|85666|85616|85669.8|85619.8|85665.6|85615.6|34
1636443060000|2021-11-09 07:31:00|85665.9|85615.9|85668.5|85618.5|85669.1|85619.1|85665.4|85615.4|28
1636443070000|2021-11-09 07:31:10|85668.6|85618.6|85668.3|85618.3|85669.1|85619.1|85667.7|85617.7|24
1636443080000|2021-11-09 07:31:20|85668.8|85618.8|85670.1|85620.1|85670.4|85620.4|85668.4|85618.4|28
1636443090000|2021-11-09 07:31:30|85669.6|85619.6|85667.7|85617.7|85669.6|85619.6|85667.6|85617.6|39
1636443100000|2021-11-09 07:31:40|85667.9|85617.9|85665.7|85615.7|85667.9|85617.9|85663.3|85613.3|37
1636443110000|2021-11-09 07:31:50|85665.6|85615.6|85668.4|85618.4|85668.6|85618.6|85665.6|85615.6|22
1636443120000|2021-11-09 07:32:00|85668.7|85618.7|85670.2|85620.2|85670.9|85620.9|85666.9|85616.9|41
1636443130000|2021-11-09 07:32:10|85670|85620|85665.3|85615.3|85670|85620|85662.3|85612.3|48
1636443140000|2021-11-09 07:32:20|85664.8|85614.8|85666.9|85616.9|85667.4|85617.4|85664.8|85614.8|40
1636443150000|2021-11-09 07:32:30|85666.5|85616.5|85669.9|85619.9|85670.7|85620.7|85666.5|85616.5|43
1636443160000|2021-11-09 07:32:40|85669.5|85619.5|85669.2|85619.2|85670.1|85620.1|85668.5|85618.5|33
1636443170000|2021-11-09 07:32:50|85669.1|85619.1|85667.5|85617.5|85670|85620|85667.5|85617.5|28
1636443180000|2021-11-09 07:33:00|85667.6|85617.6|85672.2|85622.2|85675|85625|85665.2|85615.2|49
1636443190000|2021-11-09 07:33:10|85672.5|85622.5|85677.6|85627.6|85677.6|85627.6|85672.5|85622.5|32
1636443200000|2021-11-09 07:33:20|85677|85627|85701.3|85651.3|85702.6|85652.6|85676.5|85626.5|47
1636443210000|2021-11-09 07:33:30|85704.4|85654.4|85705.8|85655.8|85709.4|85659.4|85703.9|85653.9|50
1636443220000|2021-11-09 07:33:40|85705.4|85655.4|85707.4|85657.4|85710.7|85660.7|85705.4|85655.4|38
1636443230000|2021-11-09 07:33:50|85707.3|85657.3|85706.6|85656.6|85709.4|85659.4|85706.3|85656.3|32
1636443240000|2021-11-09 07:34:00|85706.8|85656.8|85701.3|85651.3|85706.9|85656.9|85701.3|85651.3|56
1636443250000|2021-11-09 07:34:10|85701.2|85651.2|85699.6|85649.6|85701.5|85651.5|85699.3|85649.3|38
1636443260000|2021-11-09 07:34:20|85699.4|85649.4|85704.9|85654.9|85704.9|85654.9|85698.8|85648.8|23
1636443270000|2021-11-09 07:34:30|85703|85653|85703.3|85653.3|85706.9|85656.9|85702.2|85652.2|41
1636443280000|2021-11-09 07:34:40|85703.6|85653.6|85704.3|85654.3|85705.1|85655.1|85701.9|85651.9|30
1636443290000|2021-11-09 07:34:50|85705.2|85655.2|85706.2|85656.2|85706.7|85656.7|85704.3|85654.3|32
1636443300000|2021-11-09 07:35:00|85705.9|85655.9|85705.2|85655.2|85706.5|85656.5|85704.8|85654.8|23
1636443310000|2021-11-09 07:35:10|85704.9|85654.9|85715.3|85665.3|85718.8|85668.8|85704.8|85654.8|53
1636443320000|2021-11-09 07:35:20|85715.2|85665.2|85717.3|85667.3|85717.9|85667.9|85715.2|85665.2|40
1636443330000|2021-11-09 07:35:30|85717.2|85667.2|85713.9|85663.9|85720|85675.9|85700.9|85662.9|51
1636443340000|2021-11-09 07:35:40|85713.2|85663.2|85714.4|85664.4|85714.9|85664.9|85712.7|85662.7|20
1636443350000|2021-11-09 07:35:50|85715|85665|85715.3|85665.3|85716|85666|85712.8|85662.8|29
1636443360000|2021-11-09 07:36:00|85715.5|85665.5|85718|85668|85719.5|85669.5|85714.7|85664.7|34
1636443370000|2021-11-09 07:36:10|85719.3|85669.3|85721.8|85671.8|85722.3|85672.3|85718.9|85668.9|34
1636443380000|2021-11-09 07:36:20|85721.9|85671.9|85722.5|85672.5|85722.7|85672.7|85721.4|85671.4|17
1636443390000|2021-11-09 07:36:30|85722.8|85672.8|85724.2|85674.2|85725.3|85675.3|85722.4|85672.4|39
1636443400000|2021-11-09 07:36:40|85724.8|85674.8|85719|85669|85724.8|85674.8|85717.2|85667.2|37
1636443410000|2021-11-09 07:36:50|85720.7|85670.7|85724.4|85674.4|85724.7|85674.7|85719.6|85669.6|33
1636443420000|2021-11-09 07:37:00|85724.8|85674.8|85729.9|85679.9|85730.3|85680.3|85724.8|85674.8|48
1636443430000|2021-11-09 07:37:10|85729.6|85679.6|85729.7|85679.7|85731.4|85681.4|85729.1|85679.1|33
1636443440000|2021-11-09 07:37:20|85730.1|85680.1|85730.8|85680.8|85731.1|85681.1|85728.9|85678.9|25
1636443450000|2021-11-09 07:37:30|85729.5|85679.5|85729.9|85679.9|85730.7|85680.7|85728.1|85678.1|30
1636443460000|2021-11-09 07:37:40|85729.4|85679.4|85727.5|85677.5|85729.4|85679.4|85727|85677|32
1636443470000|2021-11-09 07:37:50|85727.4|85677.4|85729.3|85679.3|85729.5|85679.5|85726.2|85676.2|30
1636443480000|2021-11-09 07:38:00|85728.1|85678.1|85733.8|85683.8|85733.8|85683.8|85727.6|85677.6|39
1636443490000|2021-11-09 07:38:10|85732.9|85682.9|85731.8|85681.8|85733.8|85683.8|85731.2|85681.2|32
1636443500000|2021-11-09 07:38:20|85730.1|85680.1|85728.8|85678.8|85730.1|85680.1|85725.5|85675.5|23
1636443510000|2021-11-09 07:38:30|85727.4|85677.4|85732.3|85682.3|85732.3|85682.3|85727.4|85677.4|23
1636443520000|2021-11-09 07:38:40|85732.6|85682.6|85752.1|85702.1|85754.2|85706|85729.4|85681|40
1636443530000|2021-11-09 07:38:50|85754.4|85704.4|85752.6|85702.6|85754.4|85712.5|85735.7|85698.4|39
1636443540000|2021-11-09 07:39:00|85752.7|85702.7|85761|85711|85761.3|85711.3|85752|85702|46
1636443550000|2021-11-09 07:39:10|85760.5|85710.5|85759.6|85709.6|85764.6|85721.7|85746.7|85708.5|45
1636443560000|2021-11-09 07:39:20|85759.3|85709.3|85759.8|85709.8|85761.1|85711.1|85758.4|85708.4|29
1636443570000|2021-11-09 07:39:30|85758.8|85708.8|85755.5|85705.5|85760.3|85710.3|85755.2|85705.2|28
1636443580000|2021-11-09 07:39:40|85755.2|85705.2|85754.4|85704.4|85756.7|85706.7|85754.3|85704.3|36
1636443590000|2021-11-09 07:39:50|85754|85704|85754.3|85704.3|85755.7|85705.7|85753.7|85703.7|33
1636443600000|2021-11-09 07:40:00|85754.8|85704.8|85753.4|85703.4|85755.7|85705.7|85752.7|85702.7|41
1636443610000|2021-11-09 07:40:10|85753.8|85703.8|85754.4|85704.4|85755.6|85717.4|85742|85700.5|49
1636443620000|2021-11-09 07:40:20|85754.3|85704.3|85744.4|85694.4|85757.1|85707.1|85743.1|85693.1|59
1636443630000|2021-11-09 07:40:30|85744.7|85694.7|85744.2|85694.2|85745.5|85695.5|85744|85694|24
1636443640000|2021-11-09 07:40:40|85744.1|85694.1|85746.1|85696.1|85747.8|85697.8|85744|85694|39
1636443650000|2021-11-09 07:40:50|85746|85696|85746.6|85696.6|85748.1|85698.1|85745.7|85695.7|37
1636443660000|2021-11-09 07:41:00|85746.5|85696.5|85748.8|85698.8|85749.5|85699.5|85746.1|85696.1|28
1636443670000|2021-11-09 07:41:10|85749.1|85699.1|85745|85695|85749.5|85699.5|85744.3|85694.3|33
1636443680000|2021-11-09 07:41:20|85745.1|85695.1|85747.6|85697.6|85748.8|85711.9|85735.3|85694.3|28
1636443690000|2021-11-09 07:41:30|85747.7|85697.7|85745.3|85695.3|85747.9|85697.9|85740.1|85690.1|46
1636443700000|2021-11-09 07:41:40|85745.5|85695.5|85740.2|85690.2|85750.5|85707.2|85732.2|85689.8|48
1636443710000|2021-11-09 07:41:50|85740.3|85690.3|85722.9|85672.9|85741.6|85691.6|85722.1|85672.1|63
1636443720000|2021-11-09 07:42:00|85723|85673|85722.7|85672.7|85725.3|85675.3|85718.5|85668.5|47
1636443730000|2021-11-09 07:42:10|85722.8|85672.8|85723.3|85673.3|85723.3|85673.3|85720.2|85670.2|42
1636443740000|2021-11-09 07:42:20|85723|85673|85728.1|85678.1|85729.1|85679.1|85722.8|85672.8|47
1636443750000|2021-11-09 07:42:30|85728.2|85678.2|85726.4|85676.4|85729.5|85679.5|85726.1|85676.1|23
1636443760000|2021-11-09 07:42:40|85726.7|85676.7|85727.7|85677.7|85729.2|85679.2|85726.6|85676.6|43
1636443770000|2021-11-09 07:42:50|85727.6|85677.6|85730|85680|85730.5|85680.5|85726.9|85676.9|35
1636443780000|2021-11-09 07:43:00|85729.7|85679.7|85732.2|85682.2|85732.3|85682.3|85729.5|85679.5|24
1636443790000|2021-11-09 07:43:10|85732.1|85682.1|85729.7|85679.7|85732.1|85682.1|85729.2|85679.2|50
1636443800000|2021-11-09 07:43:20|85730.1|85680.1|85725.3|85675.3|85730.1|85680.1|85724.9|85674.9|48
1636443810000|2021-11-09 07:43:30|85725.4|85675.4|85732|85682|85733.1|85683.1|85725.1|85675.1|47
1636443820000|2021-11-09 07:43:40|85732.6|85682.6|85731.5|85681.5|85733.2|85683.2|85731.3|85681.3|34
1636443830000|2021-11-09 07:43:50|85731.8|85681.8|85725.5|85675.5|85732.1|85692.1|85711.7|85674.8|50
1636443840000|2021-11-09 07:44:00|85725.9|85675.9|85723.1|85673.1|85726.3|85676.3|85720.1|85670.1|49
1636443850000|2021-11-09 07:44:10|85723.2|85673.2|85723.2|85673.2|85725.3|85675.3|85722.3|85672.3|37
1636443860000|2021-11-09 07:44:20|85724.2|85674.2|85724.4|85674.4|85724.7|85674.7|85723|85673|36
1636443870000|2021-11-09 07:44:30|85724|85674|85723.1|85673.1|85724|85674|85721.9|85671.9|26
1636443880000|2021-11-09 07:44:40|85730.9|85680.9|85735.8|85685.8|85737|85695.1|85718.5|85680.2|43
1636443890000|2021-11-09 07:44:50|85735|85685|85740|85690|85740.1|85690.1|85735|85685|41
1636443900000|2021-11-09 07:45:00|85739.6|85689.6|85734.5|85684.5|85739.8|85689.8|85734|85684|47
1636443910000|2021-11-09 07:45:10|85731.7|85681.7|85734|85684|85734.4|85684.4|85731.5|85681.5|50
1636443920000|2021-11-09 07:45:20|85733.9|85683.9|85732.6|85682.6|85737.3|85687.3|85732.2|85682.2|49
1636443930000|2021-11-09 07:45:30|85732|85682|85714.7|85664.7|85732|85687.3|85708.5|85664.7|51
1636443940000|2021-11-09 07:45:40|85715.3|85665.3|85713.6|85663.6|85715.7|85665.7|85713.2|85663.2|47
1636443950000|2021-11-09 07:45:50|85711.9|85661.9|85714.6|85664.6|85717.7|85667.7|85710.6|85660.6|41
1636443960000|2021-11-09 07:46:00|85715.9|85665.9|85710.4|85660.4|85715.9|85665.9|85710.3|85660.3|38
1636443970000|2021-11-09 07:46:10|85712|85662|85709.8|85659.8|85712.3|85662.3|85709.7|85659.7|28
1636443980000|2021-11-09 07:46:20|85709.6|85659.6|85709.1|85659.1|85711|85661|85709.1|85659.1|38
1636443990000|2021-11-09 07:46:30|85710.3|85660.3|85694.7|85644.7|85710.7|85660.7|85693.5|85643.5|49
1636444000000|2021-11-09 07:46:40|85694.6|85644.6|85697.6|85647.6|85698.4|85648.4|85694.3|85644.3|40
1636444010000|2021-11-09 07:46:50|85698.4|85648.4|85698.3|85648.3|85699|85649|85696.2|85646.2|34
1636444020000|2021-11-09 07:47:00|85699.3|85649.3|85713.5|85663.5|85714.1|85671.7|85696.1|85649.3|44
1636444030000|2021-11-09 07:47:10|85716|85666|85730.1|85680.1|85734|85684|85716|85666|51
1636444040000|2021-11-09 07:47:20|85729.9|85679.9|85720.8|85670.8|85732.9|85682.9|85718|85668|61
1636444050000|2021-11-09 07:47:30|85718.4|85668.4|85702|85652|85718.6|85668.6|85699.9|85649.9|61
1636444060000|2021-11-09 07:47:40|85701.6|85651.6|85702.2|85652.2|85703.2|85653.2|85699.6|85649.6|29
1636444070000|2021-11-09 07:47:50|85704.1|85654.1|85707.7|85657.7|85707.8|85657.8|85702.1|85652.1|36
1636444080000|2021-11-09 07:48:00|85705.4|85655.4|85707.7|85657.7|85707.8|85657.8|85705.4|85655.4|30
1636444090000|2021-11-09 07:48:10|85707.5|85657.5|85711.3|85661.3|85711.6|85670.3|85693.8|85656.6|38
1636444100000|2021-11-09 07:48:20|85711.2|85661.2|85716|85666|85719|85669|85710|85660|33
1636444110000|2021-11-09 07:48:30|85717.1|85667.1|85726.1|85676.1|85726.1|85687.5|85711.8|85665.2|34
1636444120000|2021-11-09 07:48:40|85714.9|85689.9|85728.2|85678.2|85729.9|85689.9|85714|85676|38
1636444130000|2021-11-09 07:48:50|85728|85678|85718.5|85668.5|85729.6|85679.6|85718.5|85668.5|28
1636444140000|2021-11-09 07:49:00|85720.2|85670.2|85713.7|85663.7|85720.2|85670.2|85713.2|85663.2|42
1636444150000|2021-11-09 07:49:10|85714.5|85664.5|85713.2|85663.2|85714.6|85677.5|85699.8|85660.9|46
1636444160000|2021-11-09 07:49:20|85713|85663|85714.5|85664.5|85719|85669|85712.9|85662.9|39
1636444170000|2021-11-09 07:49:30|85715.5|85665.5|85714.2|85664.2|85715.5|85678.9|85701|85662.5|45
1636444180000|2021-11-09 07:49:40|85715|85665|85714.3|85664.3|85715|85665|85712.2|85662.2|31
1636444190000|2021-11-09 07:49:50|85714.6|85664.6|85717.4|85667.4|85718.6|85668.6|85713.7|85663.7|38
1636444200000|2021-11-09 07:50:00|85715.5|85665.5|85717.6|85667.6|85717.6|85667.6|85713.9|85663.9|38
1636444210000|2021-11-09 07:50:10|85718.9|85668.9|85716|85666|85718.9|85668.9|85715.7|85665.7|29
1636444220000|2021-11-09 07:50:20|85716.8|85666.8|85713.1|85663.1|85716.8|85666.8|85712|85662|30
1636444230000|2021-11-09 07:50:30|85710.9|85660.9|85715.2|85665.2|85716.1|85666.1|85710.9|85660.9|33
1636444240000|2021-11-09 07:50:40|85716.3|85666.3|85715.1|85665.1|85716.3|85677.8|85700.4|85663|26
1636444250000|2021-11-09 07:50:50|85714.4|85664.4|85712.9|85662.9|85714.7|85664.7|85711.4|85661.4|30
1636444260000|2021-11-09 07:51:00|85711.3|85661.3|85712.3|85662.3|85713|85663|85710.9|85660.9|30
1636444270000|2021-11-09 07:51:10|85712.1|85662.1|85711.3|85661.3|85713.2|85663.2|85711.3|85661.3|25
1636444280000|2021-11-09 07:51:20|85709.2|85659.2|85709.6|85659.6|85710.7|85673.4|85696.8|85658|40
1636444290000|2021-11-09 07:51:30|85708.7|85658.7|85708.2|85658.2|85708.7|85671|85695.6|85656.7|32
1636444300000|2021-11-09 07:51:40|85708.1|85658.1|85706.2|85656.2|85708.7|85658.7|85704.2|85654.2|26
1636444310000|2021-11-09 07:51:50|85706.7|85656.7|85704.7|85654.7|85707.6|85657.6|85704.7|85654.7|21
1636444320000|2021-11-09 07:52:00|85705.7|85655.7|85704.2|85654.2|85706.6|85656.6|85703.5|85653.5|29
1636444330000|2021-11-09 07:52:10|85707.8|85657.8|85693.8|85668.8|85707.8|85669.1|85691.7|85653|24
1636444340000|2021-11-09 07:52:20|85693.5|85668.5|85707.4|85657.4|85707.8|85670.1|85693.3|85653.3|40
1636444350000|2021-11-09 07:52:30|85693.9|85668.9|85697|85672|85713.8|85672.6|85693.9|85657.4|49
1636444360000|2021-11-09 07:52:40|85697.3|85672.3|85711.1|85661.1|85711.9|85672.8|85697.1|85660.4|28
1636444370000|2021-11-09 07:52:50|85711.3|85661.3|85713.4|85663.4|85713.4|85663.4|85709.7|85659.7|25
1636444380000|2021-11-09 07:53:00|85714.1|85664.1|85714.7|85664.7|85716.9|85666.9|85713.1|85663.1|43
1636444390000|2021-11-09 07:53:10|85715.6|85665.6|85719|85669|85720.4|85670.4|85715.2|85665.2|31
1636444400000|2021-11-09 07:53:20|85719.1|85669.1|85720.5|85670.5|85720.5|85670.5|85719|85669|19
1636444410000|2021-11-09 07:53:30|85721.4|85671.4|85719.7|85669.7|85721.4|85671.4|85719.1|85669.1|20
1636444420000|2021-11-09 07:53:40|85720.7|85670.7|85718.4|85668.4|85720.7|85670.7|85717.5|85667.5|24
1636444430000|2021-11-09 07:53:50|85718.2|85668.2|85720.2|85670.2|85720.2|85670.2|85718.2|85668.2|22
1636444440000|2021-11-09 07:54:00|85717.5|85667.5|85718.6|85668.6|85722.3|85685.5|85705.3|85664.4|44
1636444450000|2021-11-09 07:54:10|85718.2|85668.2|85727.9|85677.9|85735.5|85696.7|85710.7|85668.2|61
1636444460000|2021-11-09 07:54:20|85728|85678|85727.6|85677.6|85728|85689.7|85712.7|85674.3|45
1636444470000|2021-11-09 07:54:30|85726.7|85676.7|85713|85688|85728.7|85688.7|85711.7|85674.6|42
1636444480000|2021-11-09 07:54:40|85712.9|85687.9|85728.5|85678.5|85729.1|85687.9|85712.9|85675|41
1636444490000|2021-11-09 07:54:50|85716.3|85691.3|85716.4|85691.4|85716.6|85691.6|85715.7|85690.7|22
1636444500000|2021-11-09 07:55:00|85717.8|85692.8|85716.1|85691.1|85717.8|85692.8|85713.9|85688.9|26
1636444510000|2021-11-09 07:55:10|85715.4|85690.4|85715.7|85665.7|85726.9|85690.4|85714.8|85664.8|50
1636444520000|2021-11-09 07:55:20|85716.2|85666.2|85703.6|85653.6|85717.3|85667.3|85702.7|85652.7|39
1636444530000|2021-11-09 07:55:30|85703.4|85653.4|85704.4|85654.4|85705|85655|85703.1|85653.1|26
1636444540000|2021-11-09 07:55:40|85704.5|85654.5|85704.1|85654.1|85707.3|85657.3|85701.2|85651.2|39
1636444550000|2021-11-09 07:55:50|85704.3|85654.3|85699.8|85649.8|85704.3|85664.6|85687.9|85649.8|40
1636444560000|2021-11-09 07:56:00|85699.7|85649.7|85699.7|85649.7|85700.1|85650.1|85698.2|85648.2|31
1636444570000|2021-11-09 07:56:10|85699.8|85649.8|85700|85650|85702.3|85652.3|85699.5|85649.5|29
1636444580000|2021-11-09 07:56:20|85699.9|85649.9|85695.8|85645.8|85702.2|85662.1|85685.2|85645.4|45
1636444590000|2021-11-09 07:56:30|85696|85646|85696.8|85646.8|85696.8|85646.8|85692.9|85642.9|32
1636444600000|2021-11-09 07:56:40|85697.3|85647.3|85697.6|85647.6|85699.7|85649.7|85696.2|85646.2|23
1636444610000|2021-11-09 07:56:50|85697.4|85647.4|85701.2|85651.2|85703.2|85653.2|85696.2|85646.2|41
1636444620000|2021-11-09 07:57:00|85700.4|85650.4|85695.2|85645.2|85706.4|85656.4|85694.3|85644.3|48
1636444630000|2021-11-09 07:57:10|85693.5|85643.5|85694.8|85644.8|85696|85646|85693.5|85643.5|39
1636444640000|2021-11-09 07:57:20|85695.2|85645.2|85695.5|85645.5|85695.9|85645.9|85694.6|85644.6|25
1636444650000|2021-11-09 07:57:30|85695.2|85645.2|85694.4|85644.4|85697|85647|85693.7|85643.7|42
1636444660000|2021-11-09 07:57:40|85694.8|85644.8|85691.2|85641.2|85695.3|85645.3|85689.6|85639.6|49
1636444670000|2021-11-09 07:57:50|85691.4|85641.4|85691.6|85641.6|85693.1|85643.1|85690.3|85640.3|36
1636444680000|2021-11-09 07:58:00|85691.4|85641.4|85679.9|85629.9|85691.4|85652.5|85676.9|85629.9|42
1636444690000|2021-11-09 07:58:10|85680.1|85630.1|85670.9|85645.9|85684|85646.1|85670.4|85625.6|48
1636444700000|2021-11-09 07:58:20|85671|85646|85685.8|85635.8|85685.9|85646.6|85670.2|85634.2|35
1636444710000|2021-11-09 07:58:30|85685.6|85635.6|85676.5|85626.5|85689.3|85639.3|85676.1|85626.1|54
1636444720000|2021-11-09 07:58:40|85663.6|85638.6|85664|85639|85664.7|85639.7|85663.6|85638.6|22
1636444730000|2021-11-09 07:58:50|85663.9|85638.9|85680|85630|85680.1|85640.8|85663.8|85628|29
1636444740000|2021-11-09 07:59:00|85680.2|85630.2|85684.6|85634.6|85686.5|85647.5|85671.2|85630.2|50
1636444750000|2021-11-09 07:59:10|85684.9|85634.9|85683.9|85633.9|85685.1|85635.1|85683.8|85633.8|20
1636444760000|2021-11-09 07:59:20|85683.8|85633.8|85689.9|85639.9|85689.9|85639.9|85683.4|85633.4|31
1636444770000|2021-11-09 07:59:30|85688.7|85638.7|85686.7|85636.7|85689.3|85651.3|85675.1|85636.7|37
1636444780000|2021-11-09 07:59:40|85686.6|85636.6|85672.4|85647.4|85687|85647.4|85670.9|85634.7|43
1636444790000|2021-11-09 07:59:50|85672.3|85647.3|85666.5|85641.5|85680.2|85647.6|85665.1|85629.5|37
1636444800000|2021-11-09 08:00:00|85664.9|85639.9|85691.9|85641.9|85692.4|85650.2|85664.1|85624.6|58
1636444810000|2021-11-09 08:00:10|85692.3|85642.3|85718.4|85668.4|85720.3|85670.3|85692.3|85642.3|68
1636444820000|2021-11-09 08:00:20|85718.7|85668.7|85723.5|85673.5|85726.2|85687.9|85711.8|85668.6|55
1636444830000|2021-11-09 08:00:30|85723.4|85673.4|85692.8|85642.8|85723.4|85673.4|85692.8|85642.8|66
1636444840000|2021-11-09 08:00:40|85692.1|85642.1|85681|85631|85692.1|85642.7|85667.7|85625.8|68
1636444850000|2021-11-09 08:00:50|85682.5|85632.5|85676.9|85626.9|85685.5|85635.5|85675.4|85625.4|48
1636444860000|2021-11-09 08:01:00|85677.9|85627.9|85669.1|85619.1|85677.9|85627.9|85668.8|85618.8|62
1636444870000|2021-11-09 08:01:10|85668.2|85618.2|85668.5|85618.5|85669.9|85627.4|85650.2|85611.5|61
1636444880000|2021-11-09 08:01:20|85668.9|85618.9|85668.5|85618.5|85670.7|85629.8|85654.8|85615.5|53
1636444890000|2021-11-09 08:01:30|85668.6|85618.6|85667.3|85617.3|85669.9|85619.9|85667.3|85617.3|42
1636444900000|2021-11-09 08:01:40|85667.8|85617.8|85667|85617|85669.8|85619.8|85666.6|85616.6|37
1636444910000|2021-11-09 08:01:50|85666.7|85616.7|85677.1|85627.1|85677.1|85638.6|85663.6|85614.4|54
1636444920000|2021-11-09 08:02:00|85676.9|85626.9|85679.4|85629.4|85681.4|85631.4|85676.2|85626.2|60
1636444930000|2021-11-09 08:02:10|85678.5|85628.5|85690.2|85640.2|85690.9|85652.6|85676.4|85628.3|61
1636444940000|2021-11-09 08:02:20|85689.8|85639.8|85699.3|85649.3|85699.3|85649.3|85689.7|85639.7|53
1636444950000|2021-11-09 08:02:30|85699.5|85649.5|85705.1|85655.1|85705.6|85665.7|85689.6|85649.5|58
1636444960000|2021-11-09 08:02:40|85705|85655|85703.7|85653.7|85707.4|85666.6|85689.6|85653.4|58
1636444970000|2021-11-09 08:02:50|85703.6|85653.6|85686.8|85661.8|85703.6|85664|85684.2|85647.8|55
1636444980000|2021-11-09 08:03:00|85685.9|85660.9|85685.3|85660.3|85689.5|85664.5|85684.3|85659.3|46
1636444990000|2021-11-09 08:03:10|85685.4|85660.4|85691.8|85641.8|85697|85661|85683.8|85640.5|46
1636445000000|2021-11-09 08:03:20|85691.2|85641.2|85691.6|85641.6|85691.9|85641.9|85690.2|85640.2|29
1636445010000|2021-11-09 08:03:30|85691.2|85641.2|85687.2|85637.2|85691.2|85653.1|85674.9|85637.2|33
1636445020000|2021-11-09 08:03:40|85687.1|85637.1|85686.6|85636.6|85687.1|85649.3|85671|85636.5|26
1636445030000|2021-11-09 08:03:50|85686.7|85636.7|85691.9|85641.9|85693.5|85643.5|85685.4|85635.4|48
1636445040000|2021-11-09 08:04:00|85691.6|85641.6|85696.9|85646.9|85697|85657.7|85682.2|85641.2|51
1636445050000|2021-11-09 08:04:10|85695.8|85645.8|85684.3|85659.3|85695.8|85660|85680.8|85644|46
1636445060000|2021-11-09 08:04:20|85684.4|85659.4|85695.4|85645.4|85698|85661.4|85682.5|85644.1|43
1636445070000|2021-11-09 08:04:30|85695.9|85645.9|85683.1|85658.1|85696.6|85658.1|85680.6|85643.5|41
1636445080000|2021-11-09 08:04:40|85682.9|85657.9|85676.4|85651.4|85689|85658.8|85674.9|85639|44
1636445090000|2021-11-09 08:04:50|85676.2|85651.2|85679.5|85654.5|85695.8|85656.2|85676|85640.5|44
1636445100000|2021-11-09 08:05:00|85679|85654|85685.8|85660.8|85695.9|85661.9|85679|85640.2|49
1636445110000|2021-11-09 08:05:10|85686.8|85661.8|85698.6|85648.6|85702.5|85661.8|85683.7|85645.8|48
1636445120000|2021-11-09 08:05:20|85698.5|85648.5|85686.4|85661.4|85700.3|85661.4|85685.8|85648.2|35
1636445130000|2021-11-09 08:05:30|85686.1|85661.1|85692.9|85667.9|85704.4|85667.9|85685.6|85648.5|35
1636445140000|2021-11-09 08:05:40|85692.6|85667.6|85702.3|85652.3|85704|85667.6|85690.9|85651.5|47
1636445150000|2021-11-09 08:05:50|85702.8|85652.8|85708.2|85658.2|85708.2|85667.8|85689.9|85650.1|60
1636445160000|2021-11-09 08:06:00|85710|85660|85709.4|85684.4|85720.9|85684.7|85696.4|85659.6|53
1636445170000|2021-11-09 08:06:10|85709.6|85684.6|85718.4|85668.4|85722.5|85684.6|85708.7|85668.1|32
1636445180000|2021-11-09 08:06:20|85704.6|85679.6|85721.8|85671.8|85723.2|85681|85704.6|85669.3|48
1636445190000|2021-11-09 08:06:30|85722.1|85672.1|85734|85684|85734|85691.5|85711.6|85672.1|51
1636445200000|2021-11-09 08:06:40|85723.4|85698.4|85732.2|85682.2|85737|85698.4|85718.5|85681.2|47
1636445210000|2021-11-09 08:06:50|85732.8|85682.8|85728.4|85678.4|85733.9|85690.9|85715.6|85676.9|47
1636445220000|2021-11-09 08:07:00|85728.1|85678.1|85726.8|85676.8|85731|85681|85726.1|85676.1|51
1636445230000|2021-11-09 08:07:10|85726.6|85676.6|85728.5|85678.5|85729.3|85690.9|85715.9|85674.8|41
1636445240000|2021-11-09 08:07:20|85728.7|85678.7|85708.2|85683.2|85729.9|85685|85708|85671|47
1636445250000|2021-11-09 08:07:30|85708.1|85683.1|85719.7|85669.7|85720.2|85683.1|85708.1|85668.2|38
1636445260000|2021-11-09 08:07:40|85718.7|85668.7|85722.7|85672.7|85723|85686.3|85710.2|85668.6|49
1636445270000|2021-11-09 08:07:50|85722.8|85672.8|85706.9|85681.9|85722.8|85683.5|85706.4|85669.1|45
1636445280000|2021-11-09 08:08:00|85706.7|85681.7|85697.9|85672.9|85716.7|85682.1|85696.5|85658.5|55
1636445290000|2021-11-09 08:08:10|85697.3|85672.3|85698|85673|85698.8|85673.8|85695|85670|42
1636445300000|2021-11-09 08:08:20|85698.7|85673.7|85698.6|85673.6|85698.7|85673.7|85696.4|85671.4|40
1636445310000|2021-11-09 08:08:30|85698.4|85673.4|85698.9|85673.9|85699.4|85674.4|85697.6|85672.6|34
1636445320000|2021-11-09 08:08:40|85709.7|85659.7|85697.3|85672.3|85710.6|85672.8|85697.2|85657.2|48
1636445330000|2021-11-09 08:08:50|85697.1|85672.1|85690.1|85665.1|85704|85672.5|85689.9|85652.2|45
1636445340000|2021-11-09 08:09:00|85690.2|85665.2|85690.8|85665.8|85690.9|85665.9|85687|85662|43
1636445350000|2021-11-09 08:09:10|85690.1|85665.1|85704.1|85654.1|85704.1|85671.1|85690.1|85654.1|50
1636445360000|2021-11-09 08:09:20|85704|85654|85693.7|85668.7|85705.1|85670|85692.1|85653.7|36
1636445370000|2021-11-09 08:09:30|85693.6|85668.6|85694.1|85669.1|85694.5|85669.5|85692.5|85667.5|31
1636445380000|2021-11-09 08:09:40|85693.3|85668.3|85708.2|85658.2|85711.7|85668.8|85692.4|85657.5|40
1636445390000|2021-11-09 08:09:50|85707.3|85657.3|85690.7|85665.7|85707.9|85668.7|85689.6|85654.1|43
1636445400000|2021-11-09 08:10:00|85703|85653|85684|85659|85703.8|85666.8|85683.5|85649.7|49
1636445410000|2021-11-09 08:10:10|85683.7|85658.7|85697.1|85647.1|85697.2|85659.4|85677.1|85641|42
1636445420000|2021-11-09 08:10:20|85696.9|85646.9|85682.5|85657.5|85697.4|85658.1|85681.3|85646.3|32
1636445430000|2021-11-09 08:10:30|85691.5|85641.5|85654.1|85604.1|85691.5|85641.5|85650|85600|54
1636445440000|2021-11-09 08:10:40|85655.9|85605.9|85654|85604|85657.8|85607.8|85653.9|85603.9|28
1636445450000|2021-11-09 08:10:50|85654.3|85604.3|85650.6|85600.6|85655.5|85605.5|85650.4|85600.4|40
1636445460000|2021-11-09 08:11:00|85650.5|85600.5|85657.3|85607.3|85658|85608|85650.5|85600.5|61
1636445470000|2021-11-09 08:11:10|85656.7|85606.7|85656.8|85606.8|85659.9|85609.9|85655.2|85605.2|49
1636445480000|2021-11-09 08:11:20|85656.5|85606.5|85664.4|85614.4|85666.5|85616.5|85656.5|85606.5|52
1636445490000|2021-11-09 08:11:30|85663.9|85613.9|85662.2|85612.2|85665.1|85625.4|85649.7|85611.5|40
1636445500000|2021-11-09 08:11:40|85662|85612|85661.8|85611.8|85662.7|85625.3|85649.2|85611.4|34
1636445510000|2021-11-09 08:11:50|85648.1|85623.1|85667.7|85617.7|85668|85630.3|85647.4|85612.2|35
1636445520000|2021-11-09 08:12:00|85667.5|85617.5|85654.5|85629.5|85667.8|85631|85653.5|85616.2|40
1636445530000|2021-11-09 08:12:10|85653.3|85628.3|85655.5|85630.5|85668.4|85630.6|85653|85615.7|37
1636445540000|2021-11-09 08:12:20|85655.8|85630.8|85653.2|85628.2|85665.5|85630.8|85652.9|85615.4|41
1636445550000|2021-11-09 08:12:30|85653.6|85628.6|85664.2|85614.2|85666.6|85629.3|85652.9|85614.2|25
1636445560000|2021-11-09 08:12:40|85664.6|85614.6|85646|85621|85665.1|85621.9|85643.1|85606.5|45
1636445570000|2021-11-09 08:12:50|85645.1|85620.1|85653.8|85603.8|85660.4|85620.1|85642.5|85603.4|60
1636445580000|2021-11-09 08:13:00|85653.5|85603.5|85642.8|85592.8|85654|85614|85629.1|85592|56
1636445590000|2021-11-09 08:13:10|85643|85593|85641.8|85591.8|85643.4|85593.4|85641|85591|31
1636445600000|2021-11-09 08:13:20|85641.6|85591.6|85635.3|85585.3|85642|85603.9|85621.1|85583|57
1636445610000|2021-11-09 08:13:30|85635.2|85585.2|85626.7|85576.7|85637.5|85587.5|85626.7|85576.7|62
1636445620000|2021-11-09 08:13:40|85626.9|85576.9|85616.9|85591.9|85629.9|85592.3|85615.9|85575.2|54
1636445630000|2021-11-09 08:13:50|85616.7|85591.7|85630|85580|85634.4|85597.3|85616.7|85578.9|53
1636445640000|2021-11-09 08:14:00|85629.6|85579.6|85629.9|85579.9|85632.4|85591.5|85615.6|85578.1|40
1636445650000|2021-11-09 08:14:10|85629.7|85579.7|85617.1|85592.1|85631.2|85594.8|85617.1|85578.5|32
1636445660000|2021-11-09 08:14:20|85617.5|85592.5|85621.1|85596.1|85622.5|85597.5|85617.5|85592.5|47
1636445670000|2021-11-09 08:14:30|85622.2|85597.2|85622.9|85597.9|85624.9|85599.9|85621|85596|43
1636445680000|2021-11-09 08:14:40|85623|85598|85625.7|85600.7|85626.3|85601.3|85622.9|85597.9|33
1636445690000|2021-11-09 08:14:50|85625.6|85600.6|85620.7|85595.7|85628|85603|85620.4|85595.4|50
1636445700000|2021-11-09 08:15:00|85620.6|85595.6|85628.5|85578.5|85629.3|85596.6|85616.3|85578.3|55
1636445710000|2021-11-09 08:15:10|85629|85579|85628.7|85578.7|85631.7|85581.7|85628.7|85578.7|47
1636445720000|2021-11-09 08:15:20|85628.6|85578.6|85620.5|85595.5|85634.1|85597.3|85619.6|85578.6|55
1636445730000|2021-11-09 08:15:30|85620.2|85595.2|85615.3|85590.3|85630.7|85596|85615.3|85579|38
1636445740000|2021-11-09 08:15:40|85615|85590|85614.9|85589.9|85630.6|85593.3|85613.9|85576.4|41
1636445750000|2021-11-09 08:15:50|85614.8|85589.8|85614|85589|85615.1|85590.1|85612.9|85587.9|34
1636445760000|2021-11-09 08:16:00|85612.5|85587.5|85616.4|85591.4|85618.2|85593.2|85610.5|85585.5|41
1636445770000|2021-11-09 08:16:10|85615.9|85590.9|85617.2|85592.2|85617.4|85592.4|85614.9|85589.9|34
1636445780000|2021-11-09 08:16:20|85618.1|85593.1|85615.9|85590.9|85629.4|85593.1|85614.3|85578.1|43
1636445790000|2021-11-09 08:16:30|85616|85591|85616.4|85591.4|85619.4|85594.4|85615.4|85590.4|42
1636445800000|2021-11-09 08:16:40|85617.5|85592.5|85616.7|85591.7|85617.5|85592.5|85615.4|85590.4|29
1636445810000|2021-11-09 08:16:50|85616.8|85591.8|85617.6|85592.6|85621.9|85596.9|85616.1|85591.1|45
1636445820000|2021-11-09 08:17:00|85616.9|85591.9|85615.7|85590.7|85618.6|85593.6|85614.5|85589.5|33
1636445830000|2021-11-09 08:17:10|85615.5|85590.5|85615.3|85590.3|85617.5|85592.5|85613.3|85588.3|39
1636445840000|2021-11-09 08:17:20|85615.2|85590.2|85630.8|85580.8|85631.5|85590.9|85615.2|85578.1|32
1636445850000|2021-11-09 08:17:30|85630.5|85580.5|85620.7|85595.7|85633.4|85597.4|85615.7|85580.1|44
1636445860000|2021-11-09 08:17:40|85620.9|85595.9|85618.3|85593.3|85621|85596|85616.7|85591.7|35
1636445870000|2021-11-09 08:17:50|85618.4|85593.4|85617.2|85592.2|85631.8|85594.9|85617.1|85580.4|35
1636445880000|2021-11-09 08:18:00|85630.6|85580.6|85618.8|85568.8|85630.6|85584.9|85606.1|85567.1|48
1636445890000|2021-11-09 08:18:10|85617.1|85567.1|85621.7|85571.7|85623.1|85584.5|85605.4|85564.2|51
1636445900000|2021-11-09 08:18:20|85621.8|85571.8|85609.2|85584.2|85622.3|85585|85608.5|85571.8|29
1636445910000|2021-11-09 08:18:30|85610|85585|85608.5|85583.5|85612.3|85587.3|85606.4|85581.4|50
1636445920000|2021-11-09 08:18:40|85608.4|85583.4|85609.4|85584.4|85611.1|85586.1|85607.5|85582.5|31
1636445930000|2021-11-09 08:18:50|85609.6|85584.6|85616|85591|85616.5|85591.5|85607.6|85582.6|47
1636445940000|2021-11-09 08:19:00|85615.1|85590.1|85622.4|85572.4|85624.4|85590.3|85610|85571.9|55
1636445950000|2021-11-09 08:19:10|85622.7|85572.7|85625.6|85575.6|85625.6|85590.2|85610.6|85569.4|52
1636445960000|2021-11-09 08:19:20|85624.9|85574.9|85627.8|85577.8|85628.9|85578.9|85624.7|85574.7|40
1636445970000|2021-11-09 08:19:30|85627.4|85577.4|85622.2|85572.2|85628.1|85578.1|85622.2|85572.2|36
1636445980000|2021-11-09 08:19:40|85621.4|85571.4|85627|85577|85630|85580|85621.4|85571.4|49
1636445990000|2021-11-09 08:19:50|85627.2|85577.2|85628.3|85578.3|85630.5|85580.5|85627.2|85577.2|26
1636446000000|2021-11-09 08:20:00|85630.4|85580.4|85631|85581|85632|85582|85628|85578|25
1636446010000|2021-11-09 08:20:10|85631.6|85581.6|85626.9|85576.9|85631.6|85581.6|85626.7|85576.7|31
1636446020000|2021-11-09 08:20:20|85627.1|85577.1|85625.9|85575.9|85628.1|85578.1|85625.9|85575.9|27
1636446030000|2021-11-09 08:20:30|85625.7|85575.7|85626.8|85576.8|85627.1|85577.1|85622.8|85572.8|48
1636446040000|2021-11-09 08:20:40|85627.1|85577.1|85627.2|85577.2|85627.6|85577.6|85626.5|85576.5|30
1636446050000|2021-11-09 08:20:50|85627.3|85577.3|85625.8|85575.8|85627.3|85577.3|85623.9|85573.9|43
1636446060000|2021-11-09 08:21:00|85625.7|85575.7|85626.1|85576.1|85626.5|85576.5|85625.5|85575.5|27
1636446070000|2021-11-09 08:21:10|85626.2|85576.2|85625.4|85575.4|85637.2|85599|85614.8|85574.4|52
1636446080000|2021-11-09 08:21:20|85625.8|85575.8|85623.3|85573.3|85626.9|85576.9|85623.2|85573.2|48
1636446090000|2021-11-09 08:21:30|85623.2|85573.2|85623.4|85573.4|85624.6|85574.6|85620.2|85570.2|55
1636446100000|2021-11-09 08:21:40|85623.5|85573.5|85620.2|85570.2|85624|85574|85618.9|85568.9|44
1636446110000|2021-11-09 08:21:50|85619.6|85569.6|85624.8|85574.8|85626.8|85589.3|85611.5|85569.2|53
1636446120000|2021-11-09 08:22:00|85624|85574|85621.5|85571.5|85626.3|85576.3|85620.5|85570.5|42
1636446130000|2021-11-09 08:22:10|85621.7|85571.7|85619.7|85569.7|85622.5|85572.5|85619.2|85569.2|49
1636446140000|2021-11-09 08:22:20|85619.5|85569.5|85616.5|85566.5|85623.5|85573.5|85615.2|85565.2|44
1636446150000|2021-11-09 08:22:30|85615|85565|85611.4|85561.4|85616.6|85566.6|85610.7|85560.7|45
1636446160000|2021-11-09 08:22:40|85611.5|85561.5|85600.8|85550.8|85615.4|85565.4|85599.8|85549.8|67
1636446170000|2021-11-09 08:22:50|85601.2|85551.2|85603.4|85553.4|85607.6|85557.6|85599.6|85549.6|63
1636446180000|2021-11-09 08:23:00|85603.1|85553.1|85600.3|85550.3|85604.1|85554.1|85599.6|85549.6|35
1636446190000|2021-11-09 08:23:10|85600.6|85550.6|85601.3|85551.3|85604.1|85554.1|85599.1|85549.1|48
1636446200000|2021-11-09 08:23:20|85601.6|85551.6|85599.8|85549.8|85601.6|85551.6|85598.1|85548.1|50
1636446210000|2021-11-09 08:23:30|85599.7|85549.7|85602|85552|85604.1|85554.1|85599.7|85549.7|41
1636446220000|2021-11-09 08:23:40|85602.7|85552.7|85600|85550|85603|85553|85599.8|85549.8|37
1636446230000|2021-11-09 08:23:50|85599.9|85549.9|85603.3|85553.3|85603.3|85566|85589.9|85546.3|43
1636446240000|2021-11-09 08:24:00|85603.2|85553.2|85610.7|85560.7|85612|85562|85601.3|85551.3|49
1636446250000|2021-11-09 08:24:10|85610.9|85560.9|85612.9|85562.9|85614.1|85564.1|85609.9|85559.9|32
1636446260000|2021-11-09 08:24:20|85613.1|85563.1|85612.3|85562.3|85616.6|85566.6|85611.3|85561.3|45
1636446270000|2021-11-09 08:24:30|85612.5|85562.5|85620.2|85570.2|85627|85577|85611.8|85561.8|37
1636446280000|2021-11-09 08:24:40|85619.3|85569.3|85611.7|85561.7|85619.3|85569.3|85611.1|85561.1|51
1636446290000|2021-11-09 08:24:50|85612.2|85562.2|85612.3|85562.3|85616.4|85566.4|85611.4|85561.4|47
1636446300000|2021-11-09 08:25:00|85611.4|85561.4|85618.3|85568.3|85620.8|85570.8|85611.2|85561.2|54
1636446310000|2021-11-09 08:25:10|85618.4|85568.4|85620|85570|85620.4|85570.4|85614|85564|49
1636446320000|2021-11-09 08:25:20|85620.1|85570.1|85620.5|85570.5|85620.9|85587.2|85607.3|85568.2|43
1636446330000|2021-11-09 08:25:30|85620.9|85570.9|85621.1|85571.1|85621.6|85571.6|85619.3|85569.3|35
1636446340000|2021-11-09 08:25:40|85621.5|85571.5|85639.3|85589.3|85645.8|85596.4|85619.4|85571.5|53
1636446350000|2021-11-09 08:25:50|85639.8|85589.8|85655|85605|85658.1|85608.1|85639.5|85589.5|48
1636446360000|2021-11-09 08:26:00|85654.4|85604.4|85660.6|85610.6|85662.9|85612.9|85651.4|85601.4|56
1636446370000|2021-11-09 08:26:10|85660.4|85610.4|85651.8|85601.8|85660.5|85610.5|85649.4|85599.4|53
1636446380000|2021-11-09 08:26:20|85651.9|85601.9|85650.8|85600.8|85654.5|85613.1|85634.8|85597.7|53
1636446390000|2021-11-09 08:26:30|85651|85601|85656.5|85606.5|85656.8|85606.8|85650.7|85600.7|47
1636446400000|2021-11-09 08:26:40|85656|85606|85658.5|85608.5|85659.1|85609.1|85652.7|85602.7|53
1636446410000|2021-11-09 08:26:50|85657.3|85607.3|85657.2|85607.2|85658.4|85608.4|85656.3|85606.3|40
1636446420000|2021-11-09 08:27:00|85657|85607|85654.6|85604.6|85657.8|85607.8|85652.9|85602.9|44
1636446430000|2021-11-09 08:27:10|85653.9|85603.9|85646.9|85621.9|85657.4|85622.8|85644.2|85603.7|41
1636446440000|2021-11-09 08:27:20|85646.1|85621.1|85660.2|85610.2|85660.7|85621.7|85644.8|85608|37
1636446450000|2021-11-09 08:27:30|85659.8|85609.8|85646.7|85621.7|85661.2|85621.7|85640.9|85603|49
1636446460000|2021-11-09 08:27:40|85646.4|85621.4|85666|85616|85667.1|85628|85646.4|85612.9|47
1636446470000|2021-11-09 08:27:50|85665.6|85615.6|85665.4|85615.4|85666.7|85616.7|85662.4|85612.4|46
1636446480000|2021-11-09 08:28:00|85665.5|85615.5|85666.7|85616.7|85669.4|85619.4|85665.2|85615.2|49
1636446490000|2021-11-09 08:28:10|85668.6|85618.6|85668|85618|85671.4|85621.4|85665.4|85615.4|59
1636446500000|2021-11-09 08:28:20|85667.9|85617.9|85676.8|85626.8|85677.5|85627.5|85667|85617|48
1636446510000|2021-11-09 08:28:30|85675.5|85625.5|85676.5|85626.5|85682.5|85632.5|85675.5|85625.5|49
1636446520000|2021-11-09 08:28:40|85677.1|85627.1|85673.9|85623.9|85677.5|85627.5|85672.6|85622.6|42
1636446530000|2021-11-09 08:28:50|85673.8|85623.8|85665|85615|85674.1|85624.1|85664.5|85614.5|51
1636446540000|2021-11-09 08:29:00|85665.1|85615.1|85664.1|85614.1|85665.4|85615.4|85663.6|85613.6|27
1636446550000|2021-11-09 08:29:10|85663.9|85613.9|85656.4|85606.4|85665.8|85615.8|85656.3|85606.3|48
1636446560000|2021-11-09 08:29:20|85657.4|85607.4|85655.8|85605.8|85659|85609|85655.3|85605.3|50
1636446570000|2021-11-09 08:29:30|85651.8|85601.8|85648.4|85598.4|85653.7|85603.7|85643.9|85593.9|52
1636446580000|2021-11-09 08:29:40|85647.5|85597.5|85645|85595|85648.9|85598.9|85641.7|85591.7|47
1636446590000|2021-11-09 08:29:50|85645.2|85595.2|85644.5|85594.5|85647.9|85597.9|85644.1|85594.1|36
1636446600000|2021-11-09 08:30:00|85644.4|85594.4|85642.7|85592.7|85646.4|85596.4|85637.1|85587.1|49
1636446610000|2021-11-09 08:30:10|85640|85590|85628.2|85578.2|85640|85590|85624.4|85574.4|56
1636446620000|2021-11-09 08:30:20|85627.8|85577.8|85629.1|85579.1|85629.2|85579.2|85627.3|85577.3|40
1636446630000|2021-11-09 08:30:30|85628.6|85578.6|85622.3|85572.3|85629.8|85579.8|85621.2|85571.2|54
1636446640000|2021-11-09 08:30:40|85622.4|85572.4|85617.5|85567.5|85622.9|85572.9|85617.3|85567.3|50
1636446650000|2021-11-09 08:30:50|85617.3|85567.3|85613.3|85563.3|85617.6|85567.6|85611.3|85561.3|46
1636446660000|2021-11-09 08:31:00|85613.7|85563.7|85611.5|85561.5|85614.7|85564.7|85610.5|85560.5|46
1636446670000|2021-11-09 08:31:10|85610.8|85560.8|85587.3|85537.3|85611.8|85561.8|85586.7|85536.7|42
1636446680000|2021-11-09 08:31:20|85589.3|85539.3|85588.3|85538.3|85589.6|85539.6|85588.1|85538.1|34
1636446690000|2021-11-09 08:31:30|85588.4|85538.4|85589.6|85539.6|85590.4|85540.4|85588.2|85538.2|27
1636446700000|2021-11-09 08:31:40|85589.9|85539.9|85588.7|85538.7|85593.1|85543.1|85585.7|85535.7|44
1636446710000|2021-11-09 08:31:50|85589.3|85539.3|85588.2|85538.2|85589.6|85539.6|85586.5|85536.5|26
1636446720000|2021-11-09 08:32:00|85588|85538|85585.1|85535.1|85588.4|85538.4|85584.3|85534.3|43
1636446730000|2021-11-09 08:32:10|85585.8|85535.8|85584.1|85534.1|85585.8|85535.8|85580.8|85530.8|35
1636446740000|2021-11-09 08:32:20|85583.9|85533.9|85586.6|85536.6|85587.8|85537.8|85583.6|85533.6|45
1636446750000|2021-11-09 08:32:30|85585.8|85535.8|85584.8|85534.8|85586.3|85536.3|85584|85534|28
1636446760000|2021-11-09 08:32:40|85584.4|85534.4|85587.3|85537.3|85588.3|85538.3|85583.1|85533.1|41
1636446770000|2021-11-09 08:32:50|85587.8|85537.8|85583.9|85533.9|85587.8|85537.8|85583.2|85533.2|47
1636446780000|2021-11-09 08:33:00|85584.1|85534.1|85587.3|85537.3|85589.7|85539.7|85581.3|85531.3|44
1636446790000|2021-11-09 08:33:10|85577.8|85527.8|85576.6|85526.6|85577.8|85527.8|85573.6|85523.6|39
1636446800000|2021-11-09 08:33:20|85576|85526|85580.4|85530.4|85581|85531|85575.6|85525.6|39
1636446810000|2021-11-09 08:33:30|85580.8|85530.8|85579.8|85529.8|85584.1|85534.1|85578.4|85528.4|52
1636446820000|2021-11-09 08:33:40|85579.1|85529.1|85571.8|85521.8|85580.4|85530.4|85571.6|85521.6|40
1636446830000|2021-11-09 08:33:50|85571.9|85521.9|85569.3|85519.3|85572|85522|85568.6|85518.6|45
1636446840000|2021-11-09 08:34:00|85569.4|85519.4|85567.8|85517.8|85570.9|85520.9|85567.8|85517.8|30
1636446850000|2021-11-09 08:34:10|85567.9|85517.9|85571.8|85521.8|85573.6|85523.6|85566.2|85516.2|42
1636446860000|2021-11-09 08:34:20|85572|85522|85573.7|85523.7|85574.1|85524.1|85571.9|85521.9|34
1636446870000|2021-11-09 08:34:30|85574|85524|85572.5|85522.5|85574|85524|85572.5|85522.5|19
1636446880000|2021-11-09 08:34:40|85572.3|85522.3|85571.8|85521.8|85572.3|85522.3|85571.1|85521.1|22
1636446890000|2021-11-09 08:34:50|85571.9|85521.9|85565.9|85515.9|85572.1|85522.1|85565.6|85515.6|39
1636446900000|2021-11-09 08:35:00|85553.2|85528.2|85554|85529|85555|85530|85551.5|85526.5|52
1636446910000|2021-11-09 08:35:10|85553.8|85528.8|85566|85516|85566.2|85528.8|85549.2|85515.9|49
1636446920000|2021-11-09 08:35:20|85566.1|85516.1|85554.6|85529.6|85568.5|85529.9|85554.6|85515.7|44
1636446930000|2021-11-09 08:35:30|85554.5|85529.5|85567.7|85517.7|85569.7|85531.1|85553.8|85516.5|43
1636446940000|2021-11-09 08:35:40|85567.2|85517.2|85568.7|85518.7|85569.6|85519.6|85566.7|85516.7|37
1636446950000|2021-11-09 08:35:50|85567.7|85517.7|85569.3|85519.3|85570.2|85530.3|85553.6|85516.8|57
1636446960000|2021-11-09 08:36:00|85570.6|85520.6|85569|85519|85572.2|85522.2|85568.8|85518.8|51
1636446970000|2021-11-09 08:36:10|85569.1|85519.1|85570.3|85520.3|85572.3|85535.2|85555|85519.1|45
1636446980000|2021-11-09 08:36:20|85570.7|85520.7|85570.2|85520.2|85570.7|85520.7|85569.2|85519.2|36
1636446990000|2021-11-09 08:36:30|85569.8|85519.8|85569.2|85519.2|85572.4|85531.9|85556.9|85519.2|45
1636447000000|2021-11-09 08:36:40|85569.5|85519.5|85559.1|85534.1|85570.3|85534.3|85556.3|85519.5|36
1636447010000|2021-11-09 08:36:50|85557.5|85532.5|85571.5|85521.5|85571.9|85534.1|85557.5|85520.5|23
1636447020000|2021-11-09 08:37:00|85571.3|85521.3|85569.1|85519.1|85571.6|85521.6|85568.9|85518.9|34
1636447030000|2021-11-09 08:37:10|85569|85519|85570.6|85520.6|85572.2|85522.2|85568.5|85518.5|30
1636447040000|2021-11-09 08:37:20|85570.4|85520.4|85570.3|85520.3|85571.5|85521.5|85569.5|85519.5|32
1636447050000|2021-11-09 08:37:30|85570.4|85520.4|85580.3|85530.3|85581.9|85531.9|85570.4|85520.4|47
1636447060000|2021-11-09 08:37:40|85579.5|85529.5|85578.4|85528.4|85579.5|85529.5|85575.1|85525.1|51
1636447070000|2021-11-09 08:37:50|85578.2|85528.2|85573.8|85523.8|85578.7|85528.7|85573.3|85523.3|38
1636447080000|2021-11-09 08:38:00|85574|85524|85573.6|85523.6|85575.3|85525.3|85572.4|85522.4|29
1636447090000|2021-11-09 08:38:10|85574.3|85524.3|85572.6|85522.6|85574.3|85524.3|85570.4|85520.4|37
1636447100000|2021-11-09 08:38:20|85571.6|85521.6|85571.1|85521.1|85571.6|85521.6|85568.8|85518.8|34
1636447110000|2021-11-09 08:38:30|85570.8|85520.8|85555.2|85530.2|85574.7|85536.6|85552|85520.7|57
1636447120000|2021-11-09 08:38:40|85555.4|85530.4|85555.7|85530.7|85557.4|85532.4|85554.5|85529.5|26
1636447130000|2021-11-09 08:38:50|85555.9|85530.9|85559.1|85534.1|85559.1|85534.1|85555.6|85530.6|34
1636447140000|2021-11-09 08:39:00|85559.2|85534.2|85562.1|85537.1|85574.4|85537.5|85556.8|85520.1|54
1636447150000|2021-11-09 08:39:10|85562|85537|85566|85516|85577.4|85538.4|85553.7|85516|40
1636447160000|2021-11-09 08:39:20|85565.7|85515.7|85570|85520|85570.5|85530.7|85553.9|85515.5|47
1636447170000|2021-11-09 08:39:30|85570.3|85520.3|85575.7|85525.7|85576.1|85526.1|85568.8|85518.8|47
1636447180000|2021-11-09 08:39:40|85575.4|85525.4|85572.8|85522.8|85576|85526|85572.1|85522.1|43
1636447190000|2021-11-09 08:39:50|85572.5|85522.5|85577.3|85527.3|85578.5|85541.7|85564.4|85522.5|54
1636447200000|2021-11-09 08:40:00|85577.9|85527.9|85582.7|85532.7|85583.3|85533.3|85574.3|85524.3|52
1636447210000|2021-11-09 08:40:10|85582.1|85532.1|85583.2|85533.2|85583.2|85533.2|85581.1|85531.1|37
1636447220000|2021-11-09 08:40:20|85582.7|85532.7|85581.3|85531.3|85582.7|85532.7|85579.4|85529.4|42
1636447230000|2021-11-09 08:40:30|85581.5|85531.5|85579.5|85529.5|85582.4|85532.4|85579.5|85529.5|37
1636447240000|2021-11-09 08:40:40|85579.3|85529.3|85581.7|85531.7|85582.3|85542.9|85566|85528.9|51
1636447250000|2021-11-09 08:40:50|85581.9|85531.9|85579.1|85529.1|85583|85533|85578.3|85528.3|40
1636447260000|2021-11-09 08:41:00|85579.2|85529.2|85582.1|85532.1|85584.3|85534.3|85578.3|85528.3|42
1636447270000|2021-11-09 08:41:10|85581.7|85531.7|85579.9|85529.9|85584.5|85534.5|85579.9|85529.9|32
1636447280000|2021-11-09 08:41:20|85579.7|85529.7|85579.3|85529.3|85580.6|85530.6|85578.5|85528.5|46
1636447290000|2021-11-09 08:41:30|85579.2|85529.2|85570.5|85520.5|85579.2|85529.2|85570|85520|40
1636447300000|2021-11-09 08:41:40|85570.9|85520.9|85574.6|85524.6|85575.2|85525.2|85569.6|85519.6|31
1636447310000|2021-11-09 08:41:50|85573.9|85523.9|85571.8|85521.8|85574.5|85524.5|85571.2|85521.2|43
1636447320000|2021-11-09 08:42:00|85571.7|85521.7|85571|85521|85572.2|85522.2|85570.9|85520.9|25
1636447330000|2021-11-09 08:42:10|85571.2|85521.2|85555.1|85530.1|85571.6|85531.1|85553.9|85517.2|31
1636447340000|2021-11-09 08:42:20|85554.3|85529.3|85566.2|85516.2|85567.8|85532.1|85551.7|85514.4|49
1636447350000|2021-11-09 08:42:30|85566.7|85516.7|85557.2|85507.2|85566.7|85516.7|85554.1|85504.1|56
1636447360000|2021-11-09 08:42:40|85557.4|85507.4|85561.3|85511.3|85561.9|85523.9|85547.3|85507.2|38
1636447370000|2021-11-09 08:42:50|85561.4|85511.4|85547.2|85522.2|85561.4|85522.3|85543.4|85507|38
1636447380000|2021-11-09 08:43:00|85545.5|85520.5|85537.8|85512.8|85551.8|85522.9|85536.5|85499.2|42
1636447390000|2021-11-09 08:43:10|85537.9|85512.9|85538.2|85513.2|85538.7|85513.7|85536.3|85511.3|22
1636447400000|2021-11-09 08:43:20|85537.3|85512.3|85550.7|85500.7|85551.1|85513.9|85537.2|85499.9|33
1636447410000|2021-11-09 08:43:30|85550.9|85500.9|85550.6|85500.6|85551.8|85501.8|85550|85500|22
1636447420000|2021-11-09 08:43:40|85550.7|85500.7|85533.4|85483.4|85550.7|85504.9|85529.9|85482.3|52
1636447430000|2021-11-09 08:43:50|85532.7|85482.7|85531.1|85481.1|85533.4|85483.4|85530|85480|46
1636447440000|2021-11-09 08:44:00|85531.2|85481.2|85550.3|85500.3|85550.3|85500.3|85528.5|85478.5|51
1636447450000|2021-11-09 08:44:10|85549|85499|85568.1|85518.1|85569.1|85519.1|85537|85498.5|51
1636447460000|2021-11-09 08:44:20|85568.3|85518.3|85559.1|85509.1|85568.3|85518.3|85555.5|85505.5|49
1636447470000|2021-11-09 08:44:30|85559.3|85509.3|85558.4|85508.4|85559.9|85509.9|85554.5|85504.5|42
1636447480000|2021-11-09 08:44:40|85557.3|85507.3|85557.1|85507.1|85557.9|85507.9|85554.3|85504.3|43
1636447490000|2021-11-09 08:44:50|85557.2|85507.2|85555.6|85505.6|85559.6|85509.6|85555.5|85505.5|37
1636447500000|2021-11-09 08:45:00|85555.5|85505.5|85554.1|85504.1|85555.5|85505.5|85553.7|85503.7|48
1636447510000|2021-11-09 08:45:10|85554.2|85504.2|85557.5|85507.5|85557.7|85507.7|85553.1|85503.1|52
1636447520000|2021-11-09 08:45:20|85557.8|85507.8|85558|85508|85558.5|85508.5|85555.4|85505.4|44
1636447530000|2021-11-09 08:45:30|85558.3|85508.3|85566.1|85516.1|85567.5|85517.5|85557.3|85507.3|49
1636447540000|2021-11-09 08:45:40|85565.6|85515.6|85567|85517|85569|85519|85565.6|85515.6|42
1636447550000|2021-11-09 08:45:50|85566.6|85516.6|85564.6|85514.6|85566.7|85529.4|85553.3|85514.3|42
1636447560000|2021-11-09 08:46:00|85564.7|85514.7|85574.8|85524.8|85574.8|85535.8|85559.2|85514.5|47
1636447570000|2021-11-09 08:46:10|85574.9|85524.9|85572.9|85522.9|85574.9|85524.9|85572.9|85522.9|20
1636447580000|2021-11-09 08:46:20|85573.1|85523.1|85569.5|85519.5|85574.2|85536.5|85558.1|85519.5|23
1636447590000|2021-11-09 08:46:30|85569.6|85519.6|85565.8|85515.8|85569.6|85532.4|85554.5|85515.3|35
1636447600000|2021-11-09 08:46:40|85565.7|85515.7|85556.4|85506.4|85566.1|85523.8|85548.3|85505.7|42
1636447610000|2021-11-09 08:46:50|85556.3|85506.3|85558.9|85508.9|85559.5|85509.5|85555.9|85505.9|29
1636447620000|2021-11-09 08:47:00|85559.8|85509.8|85562.6|85512.6|85564|85514|85559.8|85509.8|42
1636447630000|2021-11-09 08:47:10|85562.5|85512.5|85562.3|85512.3|85562.5|85525.6|85549.3|85508.7|37
1636447640000|2021-11-09 08:47:20|85561.8|85511.8|85560|85510|85562.8|85512.8|85559.7|85509.7|13
1636447650000|2021-11-09 08:47:30|85559.7|85509.7|85545.5|85495.5|85560.4|85510.4|85544.4|85494.4|51
1636447660000|2021-11-09 08:47:40|85544.3|85494.3|85545.1|85495.1|85546.5|85496.5|85544|85494|32
1636447670000|2021-11-09 08:47:50|85544.9|85494.9|85547.1|85497.1|85548.8|85498.8|85544.7|85494.7|38
1636447680000|2021-11-09 08:48:00|85547.3|85497.3|85536.3|85511.3|85549.3|85512.2|85534.8|85494.4|33
1636447690000|2021-11-09 08:48:10|85535.1|85510.1|85544.4|85494.4|85546.9|85510.9|85530.8|85491.9|44
1636447700000|2021-11-09 08:48:20|85544.7|85494.7|85547.1|85497.1|85548.1|85498.1|85543.8|85493.8|42
1636447710000|2021-11-09 08:48:30|85547.2|85497.2|85548.2|85498.2|85549.1|85499.1|85546.3|85496.3|33
1636447720000|2021-11-09 08:48:40|85547.5|85497.5|85546.7|85496.7|85547.5|85497.5|85546.4|85496.4|29
1636447730000|2021-11-09 08:48:50|85545.5|85495.5|85546.1|85496.1|85546.1|85510.2|85533.9|85495.5|27
1636447740000|2021-11-09 08:49:00|85546.8|85496.8|85547.3|85497.3|85548.3|85498.3|85546.5|85496.5|28
1636447750000|2021-11-09 08:49:10|85547|85497|85547.5|85497.5|85548.9|85498.9|85547|85497|22
1636447760000|2021-11-09 08:49:20|85547.2|85497.2|85545.8|85495.8|85548.7|85498.7|85545.8|85495.8|37
1636447770000|2021-11-09 08:49:30|85545.4|85495.4|85539.9|85489.9|85545.4|85495.4|85539.9|85489.9|34
1636447780000|2021-11-09 08:49:40|85540|85490|85542.1|85492.1|85542.1|85492.1|85539.8|85489.8|23
1636447790000|2021-11-09 08:49:50|85542|85492|85542.2|85492.2|85542.2|85492.2|85541.3|85491.3|15
1636447800000|2021-11-09 08:50:00|85542.1|85492.1|85541.4|85491.4|85543|85493|85541.4|85491.4|27
1636447810000|2021-11-09 08:50:10|85540|85490|85532.3|85482.3|85540.4|85490.4|85532.3|85482.3|50
1636447820000|2021-11-09 08:50:20|85533|85483|85532.1|85482.1|85533|85483|85530.1|85480.1|30
1636447830000|2021-11-09 08:50:30|85532.3|85482.3|85528.4|85478.4|85532.4|85489.2|85506|85456|48
1636447840000|2021-11-09 08:50:40|85528.2|85478.2|85525.5|85475.5|85528.6|85478.6|85525.3|85475.3|31
1636447850000|2021-11-09 08:50:50|85525.3|85475.3|85522.6|85472.6|85526.2|85476.2|85522.1|85472.1|33
1636447860000|2021-11-09 08:51:00|85522.5|85472.5|85522.5|85472.5|85524.3|85474.3|85521.8|85471.8|43
1636447870000|2021-11-09 08:51:10|85523.2|85473.2|85522.1|85472.1|85527.2|85477.2|85521.5|85471.5|30
1636447880000|2021-11-09 08:51:20|85522.3|85472.3|85522.3|85472.3|85522.7|85472.7|85521.5|85471.5|17
1636447890000|2021-11-09 08:51:30|85522.6|85472.6|85521.7|85471.7|85522.6|85472.6|85520.3|85470.3|37
1636447900000|2021-11-09 08:51:40|85522.7|85472.7|85521.4|85471.4|85524.9|85487.3|85510.8|85470.7|47
1636447910000|2021-11-09 08:51:50|85521.1|85471.1|85519.3|85469.3|85521.5|85471.5|85516.7|85466.7|46
1636447920000|2021-11-09 08:52:00|85519.1|85469.1|85518|85468|85519.7|85469.7|85518|85468|29
1636447930000|2021-11-09 08:52:10|85517.8|85467.8|85519.4|85469.4|85519.8|85469.8|85517.5|85467.5|29
1636447940000|2021-11-09 08:52:20|85519.3|85469.3|85516.6|85466.6|85519.3|85469.3|85516.4|85466.4|35
1636447950000|2021-11-09 08:52:30|85516.7|85466.7|85530.6|85480.6|85530.6|85480.6|85516.6|85466.6|53
1636447960000|2021-11-09 08:52:40|85530.2|85480.2|85542.9|85492.9|85544|85498|85523|85476.3|48
1636447970000|2021-11-09 08:52:50|85543.3|85493.3|85548.7|85498.7|85549.5|85499.5|85542.2|85492.2|47
1636447980000|2021-11-09 08:53:00|85548.8|85498.8|85549.3|85499.3|85549.7|85499.7|85547.6|85497.6|36
1636447990000|2021-11-09 08:53:10|85549.4|85499.4|85553.5|85503.5|85553.6|85503.6|85549|85499|37
1636448000000|2021-11-09 08:53:20|85552.8|85502.8|85554.9|85504.9|85556.3|85506.3|85550.7|85500.7|53
1636448010000|2021-11-09 08:53:30|85554.7|85504.7|85559.2|85509.2|85559.2|85509.2|85554.3|85504.3|37
1636448020000|2021-11-09 08:53:40|85559.8|85509.8|85558.5|85508.5|85559.8|85509.8|85558.4|85508.4|24
1636448030000|2021-11-09 08:53:50|85558.7|85508.7|85558.2|85508.2|85559|85509|85558|85508|24
1636448040000|2021-11-09 08:54:00|85558.3|85508.3|85556.8|85506.8|85558.6|85508.6|85556.7|85506.7|27
1636448050000|2021-11-09 08:54:10|85556.7|85506.7|85559.1|85509.1|85559.4|85509.4|85556.7|85506.7|22
1636448060000|2021-11-09 08:54:20|85558.3|85508.3|85555.4|85505.4|85561.3|85511.3|85555.2|85505.2|51
1636448070000|2021-11-09 08:54:30|85555.1|85505.1|85559.9|85509.9|85559.9|85509.9|85554.7|85504.7|31
1636448080000|2021-11-09 08:54:40|85560|85510|85563.2|85513.2|85565|85515|85559.5|85509.5|49
1636448090000|2021-11-09 08:54:50|85562.4|85512.4|85557.8|85507.8|85563.3|85513.3|85557.3|85507.3|34
1636448100000|2021-11-09 08:55:00|85558.5|85508.5|85567.4|85517.4|85569.9|85519.9|85558.2|85508.2|48
1636448110000|2021-11-09 08:55:10|85567.8|85517.8|85569.6|85519.6|85570.2|85520.2|85565.8|85515.8|38
1636448120000|2021-11-09 08:55:20|85569.9|85519.9|85571.2|85521.2|85571.5|85521.5|85569.4|85519.4|23
1636448130000|2021-11-09 08:55:30|85571.1|85521.1|85564.2|85514.2|85571.1|85521.1|85563.9|85513.9|30
1636448140000|2021-11-09 08:55:40|85563.4|85513.4|85558.4|85508.4|85563.4|85513.4|85558.1|85508.1|30
1636448150000|2021-11-09 08:55:50|85558|85508|85556.8|85506.8|85559.3|85509.3|85556.6|85506.6|51
1636448160000|2021-11-09 08:56:00|85557|85507|85560.5|85510.5|85561|85511|85551.7|85501.7|54
1636448170000|2021-11-09 08:56:10|85560.7|85510.7|85562.9|85512.9|85563|85513|85559.8|85509.8|22
1636448180000|2021-11-09 08:56:20|85563|85513|85563.4|85513.4|85564|85514|85562.5|85512.5|37
1636448190000|2021-11-09 08:56:30|85563.1|85513.1|85563.8|85513.8|85564|85514|85560.6|85510.6|33
1636448200000|2021-11-09 08:56:40|85563.9|85513.9|85563.9|85513.9|85564.6|85514.6|85561.9|85511.9|30
1636448210000|2021-11-09 08:56:50|85563.5|85513.5|85564.8|85514.8|85565|85515|85562.6|85512.6|27
1636448220000|2021-11-09 08:57:00|85564.6|85514.6|85563.2|85513.2|85564.6|85514.6|85563.2|85513.2|20
1636448230000|2021-11-09 08:57:10|85563.6|85513.6|85563.3|85513.3|85564.4|85514.4|85561.9|85511.9|37
1636448240000|2021-11-09 08:57:20|85563.7|85513.7|85565.3|85515.3|85565.3|85515.3|85558.3|85508.3|52
1636448250000|2021-11-09 08:57:30|85564.3|85514.3|85554.9|85504.9|85565|85515|85554.9|85504.9|44
1636448260000|2021-11-09 08:57:40|85555.3|85505.3|85557.7|85507.7|85558.8|85508.8|85555.3|85505.3|33
1636448270000|2021-11-09 08:57:50|85557.4|85507.4|85559.7|85509.7|85559.8|85509.8|85553|85503|51
1636448280000|2021-11-09 08:58:00|85557.3|85507.3|85558.3|85508.3|85559.1|85509.1|85556.3|85506.3|39
1636448290000|2021-11-09 08:58:10|85558.2|85508.2|85556.3|85506.3|85558.5|85508.5|85556.1|85506.1|29
1636448300000|2021-11-09 08:58:20|85556.5|85506.5|85555.1|85505.1|85558.2|85508.2|85555.1|85505.1|32
1636448310000|2021-11-09 08:58:30|85555.2|85505.2|85558.3|85508.3|85559.2|85509.2|85548.8|85498.8|56
1636448320000|2021-11-09 08:58:40|85558.8|85508.8|85559.3|85509.3|85560.8|85510.8|85558.8|85508.8|39
1636448330000|2021-11-09 08:58:50|85559.1|85509.1|85559.2|85509.2|85560|85510|85558.9|85508.9|24
1636448340000|2021-11-09 08:59:00|85559.1|85509.1|85558.5|85508.5|85559.5|85509.5|85558.3|85508.3|22
1636448350000|2021-11-09 08:59:10|85558.4|85508.4|85557.2|85507.2|85558.8|85508.8|85556.2|85506.2|40
1636448360000|2021-11-09 08:59:20|85557.1|85507.1|85538.7|85488.7|85557.7|85507.7|85533.8|85483.8|55
1636448370000|2021-11-09 08:59:30|85539.1|85489.1|85539.6|85489.6|85543.1|85493.1|85534.7|85484.7|45
1636448380000|2021-11-09 08:59:40|85539.5|85489.5|85553.2|85503.2|85553.9|85503.9|85539.2|85489.2|44
1636448390000|2021-11-09 08:59:50|85552.5|85502.5|85553|85503|85554.1|85504.1|85550.9|85500.9|40
1636448400000|2021-11-09 09:00:00|85553.1|85503.1|85553.2|85503.2|85553.2|85503.2|85550.4|85500.4|37
1636448410000|2021-11-09 09:00:10|85554.5|85504.5|85558.8|85508.8|85559.9|85509.9|85552.5|85502.5|32
1636448420000|2021-11-09 09:00:20|85558.3|85508.3|85561|85511|85562|85512|85557.6|85507.6|41
1636448430000|2021-11-09 09:00:30|85560|85510|85564.7|85514.7|85566.3|85516.3|85553.1|85503.1|57
1636448440000|2021-11-09 09:00:40|85564.6|85514.6|85565.9|85515.9|85565.9|85515.9|85561.2|85511.2|43
1636448450000|2021-11-09 09:00:50|85565.8|85515.8|85562.5|85512.5|85565.8|85515.8|85560.9|85510.9|40
1636448460000|2021-11-09 09:01:00|85562.2|85512.2|85571|85521|85571.1|85521.1|85562|85512|49
1636448470000|2021-11-09 09:01:10|85570.2|85520.2|85556.4|85506.4|85571.3|85521.3|85555.8|85505.8|45
1636448480000|2021-11-09 09:01:20|85556.3|85506.3|85559.8|85509.8|85559.8|85509.8|85555.6|85505.6|44
1636448490000|2021-11-09 09:01:30|85558.9|85508.9|85559|85509|85560|85510|85556.7|85506.7|33
1636448500000|2021-11-09 09:01:40|85558.2|85508.2|85541.1|85491.1|85558.7|85508.7|85539.7|85489.7|56
1636448510000|2021-11-09 09:01:50|85540.5|85490.5|85541.8|85491.8|85544|85494|85538.1|85488.1|49
1636448520000|2021-11-09 09:02:00|85547.8|85497.8|85547.4|85497.4|85549.7|85499.7|85546.5|85496.5|43
1636448530000|2021-11-09 09:02:10|85548|85498|85559.2|85509.2|85559.5|85509.5|85548|85498|56
1636448540000|2021-11-09 09:02:20|85559.1|85509.1|85562|85512|85564.8|85514.8|85559.1|85509.1|55
1636448550000|2021-11-09 09:02:30|85562.1|85512.1|85568.7|85518.7|85568.7|85518.7|85553.5|85503.5|55
1636448560000|2021-11-09 09:02:40|85570|85520|85569.6|85519.6|85570.3|85520.3|85568.6|85518.6|33
1636448570000|2021-11-09 09:02:50|85569.4|85519.4|85573.9|85523.9|85573.9|85523.9|85568|85518|38
1636448580000|2021-11-09 09:03:00|85574.5|85524.5|85555.7|85505.7|85574.6|85524.6|85555.7|85505.7|44
1636448590000|2021-11-09 09:03:10|85556|85506|85547.3|85497.3|85556|85506|85544.8|85494.8|52
1636448600000|2021-11-09 09:03:20|85547.2|85497.2|85546.5|85496.5|85547.3|85497.3|85545.4|85495.4|28
1636448610000|2021-11-09 09:03:30|85547.1|85497.1|85548.2|85498.2|85549.8|85499.8|85546.5|85496.5|23
1636448620000|2021-11-09 09:03:40|85548.9|85498.9|85548.8|85498.8|85549.4|85499.4|85548.1|85498.1|23
1636448630000|2021-11-09 09:03:50|85548.7|85498.7|85550.8|85500.8|85551.1|85501.1|85547.9|85497.9|24
1636448640000|2021-11-09 09:04:00|85549.9|85499.9|85547.9|85497.9|85550.6|85500.6|85547|85497|35
1636448650000|2021-11-09 09:04:10|85547|85497|85548.6|85498.6|85549.6|85499.6|85546.7|85496.7|32
1636448660000|2021-11-09 09:04:20|85548.8|85498.8|85565.2|85515.2|85565.2|85519.2|85544.2|85497.6|41
1636448670000|2021-11-09 09:04:30|85569|85519|85580.7|85530.7|85580.8|85530.8|85565.3|85515.3|58
1636448680000|2021-11-09 09:04:40|85582.1|85532.1|85587|85537|85590.8|85540.8|85579.5|85529.5|43
1636448690000|2021-11-09 09:04:50|85586.5|85536.5|85598.5|85548.5|85598.8|85548.8|85586.4|85536.4|43
1636448700000|2021-11-09 09:05:00|85599.3|85549.3|85617.2|85567.2|85618.9|85568.9|85599.2|85549.2|57
1636448710000|2021-11-09 09:05:10|85618|85568|85630.7|85580.7|85632.3|85591.9|85615.1|85567.1|59
1636448720000|2021-11-09 09:05:20|85631.4|85581.4|85627.9|85577.9|85633.6|85583.6|85627.7|85577.7|56
1636448730000|2021-11-09 09:05:30|85627.8|85577.8|85619|85569|85628.5|85578.5|85618.1|85568.1|52
1636448740000|2021-11-09 09:05:40|85619.2|85569.2|85618.3|85568.3|85622.4|85572.4|85615.8|85565.8|53
1636448750000|2021-11-09 09:05:50|85617.9|85567.9|85620.1|85570.1|85621.4|85571.4|85617.3|85567.3|39
1636448760000|2021-11-09 09:06:00|85620.5|85570.5|85621.1|85571.1|85621.4|85571.4|85619.8|85569.8|33
1636448770000|2021-11-09 09:06:10|85620.8|85570.8|85609.7|85584.7|85622.8|85587.6|85608.3|85569.7|37
1636448780000|2021-11-09 09:06:20|85609.9|85584.9|85609.6|85584.6|85622|85586|85609.2|85572|32
1636448790000|2021-11-09 09:06:30|85609.8|85584.8|85621.3|85571.3|85624.1|85587.4|85606.3|85568.1|36
1636448800000|2021-11-09 09:06:40|85622.2|85572.2|85625.1|85575.1|85627.3|85585.8|85608.7|85571.1|52
1636448810000|2021-11-09 09:06:50|85623.9|85573.9|85625.3|85575.3|85626.6|85576.6|85623.9|85573.9|33
1636448820000|2021-11-09 09:07:00|85624.9|85574.9|85624.8|85574.8|85626.6|85576.6|85624.7|85574.7|24
1636448830000|2021-11-09 09:07:10|85624.4|85574.4|85630.9|85580.9|85631.1|85581.1|85624.4|85574.4|40
1636448840000|2021-11-09 09:07:20|85630.8|85580.8|85630.2|85580.2|85631|85581|85628.5|85578.5|31
1636448850000|2021-11-09 09:07:30|85629.8|85579.8|85626.4|85576.4|85630.4|85580.4|85626.4|85576.4|22
1636448860000|2021-11-09 09:07:40|85623.8|85573.8|85623.7|85573.7|85624.2|85585.2|85609.3|85570.8|39
1636448870000|2021-11-09 09:07:50|85623.9|85573.9|85621.2|85571.2|85625.8|85575.8|85620.8|85570.8|23
1636448880000|2021-11-09 09:08:00|85621.4|85571.4|85616.4|85566.4|85621.9|85571.9|85615.7|85565.7|40
1636448890000|2021-11-09 09:08:10|85616.8|85566.8|85613.9|85563.9|85616.8|85566.8|85612.9|85562.9|35
1636448900000|2021-11-09 09:08:20|85613.7|85563.7|85613.5|85563.5|85613.9|85563.9|85612.9|85562.9|23
1636448910000|2021-11-09 09:08:30|85613.6|85563.6|85605.2|85555.2|85613.6|85563.6|85605.1|85555.1|39
1636448920000|2021-11-09 09:08:40|85605.1|85555.1|85606.4|85556.4|85606.6|85556.6|85605.1|85555.1|26
1636448930000|2021-11-09 09:08:50|85606.9|85556.9|85611.6|85561.6|85611.8|85561.8|85606.9|85556.9|31
1636448940000|2021-11-09 09:09:00|85611.3|85561.3|85610.7|85560.7|85612.1|85562.1|85609.1|85559.1|33
1636448950000|2021-11-09 09:09:10|85610.3|85560.3|85612.8|85562.8|85617.3|85567.3|85610.3|85560.3|41
1636448960000|2021-11-09 09:09:20|85613.4|85563.4|85612.9|85562.9|85613.7|85563.7|85611.5|85561.5|29
1636448970000|2021-11-09 09:09:30|85612.8|85562.8|85616.1|85566.1|85616.4|85566.4|85612.8|85562.8|30
1636448980000|2021-11-09 09:09:40|85616.2|85566.2|85617.4|85567.4|85618.6|85568.6|85615.9|85565.9|25
1636448990000|2021-11-09 09:09:50|85617.3|85567.3|85620.9|85570.9|85622.2|85572.2|85616.4|85566.4|40
1636449000000|2021-11-09 09:10:00|85620.5|85570.5|85618.8|85568.8|85623.3|85584.2|85606.1|85568|45
1636449010000|2021-11-09 09:10:10|85616.6|85566.6|85617.1|85567.1|85620.8|85570.8|85616.5|85566.5|43
1636449020000|2021-11-09 09:10:20|85617.9|85567.9|85600.7|85575.7|85619.2|85575.7|85600.7|85562.2|31
1636449030000|2021-11-09 09:10:30|85601.5|85576.5|85613.2|85563.2|85617.1|85576.5|85600.8|85560.4|49
1636449040000|2021-11-09 09:10:40|85613|85563|85614.3|85564.3|85616.3|85566.3|85612|85562|56
1636449050000|2021-11-09 09:10:50|85614.2|85564.2|85612.2|85562.2|85615.2|85565.2|85612.2|85562.2|35
1636449060000|2021-11-09 09:11:00|85613.5|85563.5|85614|85564|85614|85564|85610.3|85560.3|39
1636449070000|2021-11-09 09:11:10|85613.8|85563.8|85616.2|85566.2|85618.2|85568.2|85613.8|85563.8|38
1636449080000|2021-11-09 09:11:20|85616.7|85566.7|85615.5|85565.5|85616.9|85566.9|85615.2|85565.2|33
1636449090000|2021-11-09 09:11:30|85615.3|85565.3|85615.6|85565.6|85617.9|85581.2|85602.6|85564.8|39
1636449100000|2021-11-09 09:11:40|85614|85564|85615.5|85565.5|85616.2|85566.2|85612.2|85562.2|46
1636449110000|2021-11-09 09:11:50|85615.4|85565.4|85614.8|85564.8|85615.8|85565.8|85613.5|85563.5|36
1636449120000|2021-11-09 09:12:00|85613.3|85563.3|85604|85554|85615.6|85573.2|85594.1|85553.8|45
1636449130000|2021-11-09 09:12:10|85594.1|85569.1|85605.1|85555.1|85605.3|85569.1|85590.1|85550.5|53
1636449140000|2021-11-09 09:12:20|85604.8|85554.8|85605.7|85555.7|85607.6|85557.6|85604.7|85554.7|35
1636449150000|2021-11-09 09:12:30|85606.8|85556.8|85605.9|85555.9|85607.5|85569.5|85591.7|85554.4|41
1636449160000|2021-11-09 09:12:40|85605.1|85555.1|85602|85552|85606|85570.2|85589.5|85551.6|51
1636449170000|2021-11-09 09:12:50|85602.1|85552.1|85590.8|85565.8|85603.7|85566.6|85590.4|85552.1|25
1636449180000|2021-11-09 09:13:00|85606.1|85556.1|85609|85559|85609.7|85572.5|85595.1|85553.2|56
1636449190000|2021-11-09 09:13:10|85609.7|85559.7|85608.5|85558.5|85611.6|85561.6|85608.5|85558.5|37
1636449200000|2021-11-09 09:13:20|85608.6|85558.6|85602.8|85552.8|85609.7|85559.7|85601.6|85551.6|46
1636449210000|2021-11-09 09:13:30|85603.8|85553.8|85603.3|85553.3|85605.2|85555.2|85602.4|85552.4|37
1636449220000|2021-11-09 09:13:40|85603.6|85553.6|85600.4|85550.4|85604.2|85554.2|85599.1|85549.1|31
1636449230000|2021-11-09 09:13:50|85600.9|85550.9|85601.7|85551.7|85602|85552|85599.8|85549.8|29
1636449240000|2021-11-09 09:14:00|85602.5|85552.5|85601.9|85551.9|85602.9|85552.9|85598|85548|45
1636449250000|2021-11-09 09:14:10|85601.2|85551.2|85600.2|85550.2|85602.1|85565.6|85587.3|85549.3|39
1636449260000|2021-11-09 09:14:20|85600.4|85550.4|85597.6|85547.6|85602.1|85552.1|85597.6|85547.6|35
1636449270000|2021-11-09 09:14:30|85597.3|85547.3|85595.8|85545.8|85597.3|85547.3|85591.7|85541.7|51
1636449280000|2021-11-09 09:14:40|85595.2|85545.2|85597.1|85547.1|85600.9|85550.9|85594.9|85544.9|46
1636449290000|2021-11-09 09:14:50|85596.8|85546.8|85597.3|85547.3|85598.6|85548.6|85596.3|85546.3|37
1636449300000|2021-11-09 09:15:00|85597.4|85547.4|85600.6|85550.6|85600.8|85550.8|85596.6|85546.6|48
1636449310000|2021-11-09 09:15:10|85600.3|85550.3|85594.5|85544.5|85600.3|85550.3|85594|85544|62
1636449320000|2021-11-09 09:15:20|85594.7|85544.7|85597.5|85547.5|85597.6|85547.6|85593.9|85543.9|36
1636449330000|2021-11-09 09:15:30|85597.4|85547.4|85591.4|85541.4|85597.4|85547.4|85591|85541|33
1636449340000|2021-11-09 09:15:40|85591.8|85541.8|85585.5|85535.5|85592.5|85542.5|85585.2|85535.2|36
1636449350000|2021-11-09 09:15:50|85586.1|85536.1|85553.8|85503.8|85586.1|85536.1|85553.8|85503.8|63
1636449360000|2021-11-09 09:16:00|85553.9|85503.9|85550.7|85500.7|85554.4|85504.4|85550.5|85500.5|37
1636449370000|2021-11-09 09:16:10|85550.4|85500.4|85550.8|85500.8|85550.8|85500.8|85548.7|85498.7|38
1636449380000|2021-11-09 09:16:20|85550.7|85500.7|85551.1|85501.1|85552.3|85502.3|85548.4|85498.4|42
1636449390000|2021-11-09 09:16:30|85551.4|85501.4|85549.7|85499.7|85552.3|85502.3|85549.2|85499.2|34
1636449400000|2021-11-09 09:16:40|85549.9|85499.9|85552.5|85502.5|85553.9|85503.9|85549.6|85499.6|46
1636449410000|2021-11-09 09:16:50|85552.7|85502.7|85558.5|85508.5|85558.5|85508.5|85551.1|85501.1|34
1636449420000|2021-11-09 09:17:00|85558.1|85508.1|85542.1|85492.1|85558.5|85508.5|85542.1|85492.1|53
1636449430000|2021-11-09 09:17:10|85542.5|85492.5|85538.2|85488.2|85542.5|85492.5|85537.9|85487.9|36
1636449440000|2021-11-09 09:17:20|85538.1|85488.1|85535.7|85485.7|85538.2|85488.2|85532.7|85482.7|46
1636449450000|2021-11-09 09:17:30|85535.8|85485.8|85533.6|85483.6|85537.4|85487.4|85532.6|85482.6|48
1636449460000|2021-11-09 09:17:40|85534|85484|85533.3|85483.3|85534.9|85484.9|85531.9|85481.9|39
1636449470000|2021-11-09 09:17:50|85532.6|85482.6|85531.4|85481.4|85532.6|85482.6|85529.1|85479.1|56
1636449480000|2021-11-09 09:18:00|85531.8|85481.8|85536|85486|85540.6|85490.6|85529.4|85479.4|65
1636449490000|2021-11-09 09:18:10|85536.1|85486.1|85536.4|85486.4|85537.6|85487.6|85533.6|85483.6|43
1636449500000|2021-11-09 09:18:20|85536.1|85486.1|85534.7|85484.7|85537|85487|85534.4|85484.4|31
1636449510000|2021-11-09 09:18:30|85534.8|85484.8|85544.7|85494.7|85544.7|85494.7|85533.7|85483.7|41
1636449520000|2021-11-09 09:18:40|85544.4|85494.4|85545.4|85495.4|85545.8|85495.8|85543.9|85493.9|28
1636449530000|2021-11-09 09:18:50|85545.5|85495.5|85545.3|85495.3|85545.9|85495.9|85544.3|85494.3|15
1636449540000|2021-11-09 09:19:00|85544.5|85494.5|85545.4|85495.4|85546.7|85496.7|85544.5|85494.5|31
1636449550000|2021-11-09 09:19:10|85545.9|85495.9|85544.2|85494.2|85546.1|85496.1|85543.7|85493.7|37
1636449560000|2021-11-09 09:19:20|85544.1|85494.1|85538.8|85488.8|85544.7|85494.7|85537.1|85487.1|34
1636449570000|2021-11-09 09:19:30|85538|85488|85537.1|85487.1|85538.2|85488.2|85536.1|85486.1|38
1636449580000|2021-11-09 09:19:40|85537.2|85487.2|85538.9|85488.9|85540.5|85490.5|85536.4|85486.4|25
1636449590000|2021-11-09 09:19:50|85539.2|85489.2|85534.1|85484.1|85539.5|85489.5|85533.5|85483.5|40
1636449600000|2021-11-09 09:20:00|85533.7|85483.7|85532.9|85482.9|85535|85485|85532.9|85482.9|28
1636449610000|2021-11-09 09:20:10|85533|85483|85531.9|85481.9|85533.3|85483.3|85529.7|85479.7|37
1636449620000|2021-11-09 09:20:20|85531.4|85481.4|85532.6|85482.6|85533.7|85483.7|85531.4|85481.4|41
1636449630000|2021-11-09 09:20:30|85532.5|85482.5|85535.1|85485.1|85535.5|85485.5|85532.5|85482.5|38
1636449640000|2021-11-09 09:20:40|85535.4|85485.4|85534.6|85484.6|85535.4|85485.4|85533.1|85483.1|36
1636449650000|2021-11-09 09:20:50|85534.7|85484.7|85532.2|85482.2|85535.2|85485.2|85531.8|85481.8|27
1636449660000|2021-11-09 09:21:00|85532.3|85482.3|85532.8|85482.8|85533.3|85483.3|85531.2|85481.2|34
1636449670000|2021-11-09 09:21:10|85532.4|85482.4|85527.3|85477.3|85533|85483|85526.4|85476.4|30
1636449680000|2021-11-09 09:21:20|85527.5|85477.5|85536.6|85486.6|85536.7|85486.7|85527.4|85477.4|37
1636449690000|2021-11-09 09:21:30|85537.8|85487.8|85532|85482|85542.6|85492.6|85530.7|85480.7|50
1636449700000|2021-11-09 09:21:40|85532.3|85482.3|85533.4|85483.4|85535.2|85485.2|85531.7|85481.7|45
1636449710000|2021-11-09 09:21:50|85533.5|85483.5|85530.8|85480.8|85535.4|85485.4|85529.6|85479.6|38
1636449720000|2021-11-09 09:22:00|85530.5|85480.5|85531.5|85481.5|85533.3|85494.3|85518.5|85479.6|42
1636449730000|2021-11-09 09:22:10|85531|85481|85532.9|85482.9|85533.2|85495.5|85519.5|85481|22
1636449740000|2021-11-09 09:22:20|85532.8|85482.8|85545.1|85495.1|85545.1|85495.1|85532.5|85482.5|26
1636449750000|2021-11-09 09:22:30|85546.6|85496.6|85543.8|85493.8|85547.3|85497.3|85542|85492|39
1636449760000|2021-11-09 09:22:40|85543.5|85493.5|85544.9|85494.9|85545.3|85495.3|85540.2|85490.2|35
1636449770000|2021-11-09 09:22:50|85544.8|85494.8|85544.7|85494.7|85545.3|85495.3|85542|85492|34
1636449780000|2021-11-09 09:23:00|85544.8|85494.8|85548.5|85498.5|85549.2|85499.2|85544.6|85494.6|34
1636449790000|2021-11-09 09:23:10|85548.8|85498.8|85549.3|85499.3|85549.7|85499.7|85547.9|85497.9|25
1636449800000|2021-11-09 09:23:20|85549.2|85499.2|85546.4|85496.4|85549.3|85499.3|85545.9|85495.9|29
1636449810000|2021-11-09 09:23:30|85546.5|85496.5|85546.1|85496.1|85547.4|85497.4|85545.4|85495.4|22
1636449820000|2021-11-09 09:23:40|85546.5|85496.5|85549.4|85499.4|85550.6|85500.6|85546.5|85496.5|30
1636449830000|2021-11-09 09:23:50|85549.3|85499.3|85548.5|85498.5|85549.3|85499.3|85547.7|85497.7|21
1636449840000|2021-11-09 09:24:00|85548.4|85498.4|85533.9|85483.9|85548.5|85498.5|85532.6|85482.6|52
1636449850000|2021-11-09 09:24:10|85533.8|85483.8|85536.7|85486.7|85536.7|85486.7|85532.5|85482.5|38
1636449860000|2021-11-09 09:24:20|85538.3|85488.3|85535.5|85485.5|85538.7|85488.7|85535.1|85485.1|39
1636449870000|2021-11-09 09:24:30|85536.2|85486.2|85534.3|85484.3|85536.2|85486.2|85534.2|85484.2|31
1636449880000|2021-11-09 09:24:40|85534.5|85484.5|85533.6|85483.6|85536.1|85486.1|85532.1|85482.1|30
1636449890000|2021-11-09 09:24:50|85533.1|85483.1|85533.9|85483.9|85534.7|85484.7|85530.9|85480.9|28
1636449900000|2021-11-09 09:25:00|85532.8|85482.8|85532.8|85482.8|85534.9|85484.9|85530.3|85480.3|37
1636449910000|2021-11-09 09:25:10|85533.7|85483.7|85533.6|85483.6|85534.1|85484.1|85532.8|85482.8|24
1636449920000|2021-11-09 09:25:20|85533.1|85483.1|85533.8|85483.8|85534.3|85484.3|85533.1|85483.1|21
1636449930000|2021-11-09 09:25:30|85533.6|85483.6|85545.6|85495.6|85545.9|85495.9|85533.6|85483.6|29
1636449940000|2021-11-09 09:25:40|85543.7|85493.7|85548.1|85498.1|85550|85512.2|85536.4|85493.7|54
1636449950000|2021-11-09 09:25:50|85548.7|85498.7|85549.5|85499.5|85549.9|85499.9|85547.4|85497.4|21
1636449960000|2021-11-09 09:26:00|85549.8|85499.8|85547.2|85497.2|85550.6|85500.6|85544.2|85494.2|34
1636449970000|2021-11-09 09:26:10|85546.8|85496.8|85546.1|85496.1|85547.3|85497.3|85544.8|85494.8|41
1636449980000|2021-11-09 09:26:20|85547.2|85497.2|85545.3|85495.3|85547.7|85497.7|85545.3|85495.3|23
1636449990000|2021-11-09 09:26:30|85546.8|85496.8|85547.1|85497.1|85548.2|85498.2|85545.7|85495.7|32
1636450000000|2021-11-09 09:26:40|85547|85497|85551.6|85501.6|85557.5|85517.2|85542.2|85495.9|48
1636450010000|2021-11-09 09:26:50|85551.7|85501.7|85553.5|85503.5|85553.5|85503.5|85550.5|85500.5|25
1636450020000|2021-11-09 09:27:00|85553.9|85503.9|85556.9|85506.9|85557.1|85507.1|85553|85503|46
1636450030000|2021-11-09 09:27:10|85557|85507|85556.7|85506.7|85557|85507|85555.7|85505.7|33
1636450040000|2021-11-09 09:27:20|85556.6|85506.6|85557|85507|85558.2|85508.2|85555.7|85505.7|23
1636450050000|2021-11-09 09:27:30|85556.9|85506.9|85558|85508|85558|85508|85554.8|85504.8|29
1636450060000|2021-11-09 09:27:40|85556.4|85506.4|85556.9|85506.9|85558.3|85508.3|85555.1|85505.1|35
1636450070000|2021-11-09 09:27:50|85557.3|85507.3|85557|85507|85560.9|85510.9|85555.6|85505.6|39
1636450080000|2021-11-09 09:28:00|85555.7|85505.7|85555.7|85505.7|85556.5|85506.5|85551.6|85501.6|36
1636450090000|2021-11-09 09:28:10|85555.6|85505.6|85558.1|85508.1|85558.1|85508.1|85555.6|85505.6|17
1636450100000|2021-11-09 09:28:20|85557.8|85507.8|85557.9|85507.9|85558.4|85508.4|85556.3|85506.3|25
1636450110000|2021-11-09 09:28:30|85558|85508|85564.9|85514.9|85565.9|85515.9|85556.9|85506.9|29
1636450120000|2021-11-09 09:28:40|85563.8|85513.8|85564.6|85514.6|85565.5|85515.5|85562.4|85512.4|35
1636450130000|2021-11-09 09:28:50|85564.7|85514.7|85568.4|85518.4|85571.2|85521.2|85564.7|85514.7|27
1636450140000|2021-11-09 09:29:00|85568.3|85518.3|85564|85514|85568.8|85518.8|85562.2|85512.2|31
1636450150000|2021-11-09 09:29:10|85562.8|85512.8|85554.1|85504.1|85565.7|85515.7|85552.3|85502.3|34
1636450160000|2021-11-09 09:29:20|85554.7|85504.7|85563.5|85513.5|85563.5|85513.5|85554.3|85504.3|47
1636450170000|2021-11-09 09:29:30|85563.7|85513.7|85565.6|85515.6|85567.8|85517.8|85561.8|85511.8|51
1636450180000|2021-11-09 09:29:40|85565.5|85515.5|85567.8|85517.8|85568.4|85518.4|85564.6|85514.6|39
1636450190000|2021-11-09 09:29:50|85567.9|85517.9|85565.7|85515.7|85567.9|85517.9|85563.7|85513.7|41
1636450200000|2021-11-09 09:30:00|85565.9|85515.9|85557.3|85507.3|85567.8|85517.8|85557.1|85507.1|53
1636450210000|2021-11-09 09:30:10|85557.4|85507.4|85561|85511|85561.3|85511.3|85557.3|85507.3|40
1636450220000|2021-11-09 09:30:20|85561.1|85511.1|85550.6|85500.6|85561.9|85511.9|85550.5|85500.5|53
1636450230000|2021-11-09 09:30:30|85551|85501|85552.8|85502.8|85554.9|85504.9|85551|85501|44
1636450240000|2021-11-09 09:30:40|85552.9|85502.9|85554|85504|85554.2|85504.2|85552.8|85502.8|19
1636450250000|2021-11-09 09:30:50|85553.8|85503.8|85547.4|85497.4|85554.5|85504.5|85545.5|85495.5|30
1636450260000|2021-11-09 09:31:00|85547.3|85497.3|85544.4|85494.4|85548.4|85498.4|85543.7|85493.7|35
1636450270000|2021-11-09 09:31:10|85544.1|85494.1|85543.1|85493.1|85545.3|85495.3|85539|85489|35
1636450280000|2021-11-09 09:31:20|85543|85493|85543.1|85493.1|85544.9|85494.9|85541.8|85491.8|42
1636450290000|2021-11-09 09:31:30|85543.4|85493.4|85544.1|85494.1|85545.5|85495.5|85543.4|85493.4|29
1636450300000|2021-11-09 09:31:40|85544.2|85494.2|85547.8|85497.8|85548.8|85498.8|85544.1|85494.1|35
1636450310000|2021-11-09 09:31:50|85547.9|85497.9|85550|85500|85551.7|85501.7|85547.8|85497.8|42
1636450320000|2021-11-09 09:32:00|85549.7|85499.7|85551.4|85501.4|85552.5|85502.5|85549.7|85499.7|28
1636450330000|2021-11-09 09:32:10|85551.6|85501.6|85558.4|85508.4|85559.5|85509.5|85549.8|85499.8|44
1636450340000|2021-11-09 09:32:20|85558.6|85508.6|85560.9|85510.9|85561.6|85511.6|85558.6|85508.6|31
1636450350000|2021-11-09 09:32:30|85560.8|85510.8|85569.8|85519.8|85571.8|85521.8|85560.8|85510.8|42
1636450360000|2021-11-09 09:32:40|85570|85520|85560.7|85510.7|85570.2|85520.2|85560.2|85510.2|27
1636450370000|2021-11-09 09:32:50|85560.8|85510.8|85560.7|85510.7|85560.8|85510.8|85558.1|85508.1|40
1636450380000|2021-11-09 09:33:00|85560.4|85510.4|85567.8|85517.8|85568.2|85518.2|85558.6|85508.6|44
1636450390000|2021-11-09 09:33:10|85568.1|85518.1|85567.3|85517.3|85569.8|85519.8|85567|85517|18
1636450400000|2021-11-09 09:33:20|85567.4|85517.4|85566.9|85516.9|85567.8|85517.8|85566.8|85516.8|14
1636450410000|2021-11-09 09:33:30|85566.8|85516.8|85554.4|85504.4|85567.4|85517.4|85554.3|85504.3|31
1636450420000|2021-11-09 09:33:40|85554.6|85504.6|85547.3|85497.3|85554.6|85504.6|85542.5|85492.5|41
1636450430000|2021-11-09 09:33:50|85546.7|85496.7|85542.7|85492.7|85547.7|85497.7|85542.3|85492.3|46
1636450440000|2021-11-09 09:34:00|85542.8|85492.8|85538.7|85488.7|85542.8|85492.8|85538.5|85488.5|29
1636450450000|2021-11-09 09:34:10|85538.4|85488.4|85541.2|85491.2|85541.2|85491.2|85535.8|85485.8|32
1636450460000|2021-11-09 09:34:20|85541|85491|85538.6|85488.6|85542.6|85492.6|85538|85488|40
1636450470000|2021-11-09 09:34:30|85538.9|85488.9|85537.2|85487.2|85539.2|85489.2|85536.5|85486.5|26
1636450480000|2021-11-09 09:34:40|85538|85488|85546.5|85496.5|85546.5|85496.5|85538|85488|42
1636450490000|2021-11-09 09:34:50|85546|85496|85561.4|85511.4|85563.1|85513.1|85544|85494|55
1636450500000|2021-11-09 09:35:00|85561.5|85511.5|85561.4|85511.4|85566.5|85516.5|85560.7|85510.7|57
1636450510000|2021-11-09 09:35:10|85561.5|85511.5|85567.2|85517.2|85579|85529|85561.4|85511.4|58
1636450520000|2021-11-09 09:35:20|85567.1|85517.1|85566|85516|85567.5|85517.5|85564.8|85514.8|41
1636450530000|2021-11-09 09:35:30|85566.1|85516.1|85572|85522|85572|85522|85565.3|85515.3|42
1636450540000|2021-11-09 09:35:40|85572.5|85522.5|85567.9|85517.9|85572.5|85522.5|85567|85517|43
1636450550000|2021-11-09 09:35:50|85569.2|85519.2|85565.9|85515.9|85570.7|85520.7|85565.9|85515.9|46
1636450560000|2021-11-09 09:36:00|85566.1|85516.1|85561.4|85511.4|85566.1|85516.1|85559.8|85509.8|50
1636450570000|2021-11-09 09:36:10|85561|85511|85561.1|85511.1|85561.4|85511.4|85560|85510|20
1636450580000|2021-11-09 09:36:20|85561|85511|85557|85507|85561.2|85511.2|85556.8|85506.8|36
1636450590000|2021-11-09 09:36:30|85557.1|85507.1|85556.7|85506.7|85557.6|85507.6|85556.2|85506.2|24
1636450600000|2021-11-09 09:36:40|85556.8|85506.8|85551.7|85501.7|85556.8|85506.8|85550.4|85500.4|36
1636450610000|2021-11-09 09:36:50|85551.6|85501.6|85547.2|85497.2|85551.9|85501.9|85546.9|85496.9|25
1636450620000|2021-11-09 09:37:00|85547.8|85497.8|85543.3|85493.3|85548.1|85498.1|85542.5|85492.5|37
1636450630000|2021-11-09 09:37:10|85542.9|85492.9|85537.1|85487.1|85543.6|85493.6|85535.9|85485.9|42
1636450640000|2021-11-09 09:37:20|85537|85487|85535.9|85485.9|85538.2|85488.2|85533.2|85483.2|35
1636450650000|2021-11-09 09:37:30|85535.6|85485.6|85534.9|85484.9|85536.7|85486.7|85533.5|85483.5|47
1636450660000|2021-11-09 09:37:40|85534.8|85484.8|85533.5|85483.5|85535.2|85485.2|85532.1|85482.1|31
1636450670000|2021-11-09 09:37:50|85533.7|85483.7|85532.9|85482.9|85534.2|85484.2|85532.6|85482.6|22
1636450680000|2021-11-09 09:38:00|85533|85483|85533.4|85483.4|85534.3|85484.3|85532.9|85482.9|27
1636450690000|2021-11-09 09:38:10|85533.5|85483.5|85528.8|85478.8|85533.6|85483.6|85528.3|85478.3|40
1636450700000|2021-11-09 09:38:20|85528.5|85478.5|85522|85472|85528.5|85478.5|85521.9|85471.9|34
1636450710000|2021-11-09 09:38:30|85522.5|85472.5|85522.5|85472.5|85523|85473|85521.8|85471.8|25
1636450720000|2021-11-09 09:38:40|85523|85473|85528.8|85478.8|85529.1|85479.1|85523|85473|31
1636450730000|2021-11-09 09:38:50|85528.9|85478.9|85527|85477|85528.9|85478.9|85524.9|85474.9|42
1636450740000|2021-11-09 09:39:00|85526.9|85476.9|85526.1|85476.1|85526.9|85476.9|85525.5|85475.5|26
1636450750000|2021-11-09 09:39:10|85524.7|85474.7|85524.1|85474.1|85525.8|85475.8|85524.1|85474.1|30
1636450760000|2021-11-09 09:39:20|85524|85474|85520.7|85470.7|85525.6|85475.6|85519.6|85469.6|34
1636450770000|2021-11-09 09:39:30|85519.1|85469.1|85522.3|85472.3|85524.7|85474.7|85510|85460|48
1636450780000|2021-11-09 09:39:40|85522.5|85472.5|85519.7|85469.7|85522.8|85472.8|85519.7|85469.7|21
1636450790000|2021-11-09 09:39:50|85520|85470|85511.4|85461.4|85520.5|85470.5|85508.2|85458.2|36
1636450800000|2021-11-09 09:40:00|85512.4|85462.4|85508.8|85458.8|85513.3|85463.3|85506.9|85456.9|52
1636450810000|2021-11-09 09:40:10|85506.8|85456.8|85504.4|85454.4|85513.7|85463.7|85503.2|85453.2|59
1636450820000|2021-11-09 09:40:20|85502.5|85452.5|85511.1|85461.1|85513.8|85463.8|85502.5|85452.5|41
1636450830000|2021-11-09 09:40:30|85512.5|85462.5|85522.5|85472.5|85525.7|85475.7|85510.3|85460.3|50
1636450840000|2021-11-09 09:40:40|85522|85472|85524.3|85474.3|85524.8|85474.8|85521.1|85471.1|39
1636450850000|2021-11-09 09:40:50|85523.8|85473.8|85527.1|85477.1|85529.7|85479.7|85523.6|85473.6|46
1636450860000|2021-11-09 09:41:00|85526.8|85476.8|85527.4|85477.4|85527.5|85477.5|85524.9|85474.9|41
1636450870000|2021-11-09 09:41:10|85527.8|85477.8|85526.5|85476.5|85529.9|85479.9|85525.3|85475.3|36
1636450880000|2021-11-09 09:41:20|85525.9|85475.9|85511.1|85461.1|85526.1|85477.8|85501.6|85459.8|59
1636450890000|2021-11-09 09:41:30|85511.9|85461.9|85512.6|85462.6|85516.2|85476.8|85500|85460.1|31
1636450900000|2021-11-09 09:41:40|85513.3|85463.3|85512.8|85462.8|85514.1|85464.1|85512.3|85462.3|23
1636450910000|2021-11-09 09:41:50|85513|85463|85513.8|85463.8|85514|85464|85510.3|85460.3|32
1636450920000|2021-11-09 09:42:00|85514.3|85464.3|85514.7|85464.7|85515.8|85465.8|85512.3|85462.3|38
1636450930000|2021-11-09 09:42:10|85512.5|85462.5|85501.2|85476.2|85515.3|85477|85500.7|85461|50
1636450940000|2021-11-09 09:42:20|85501.1|85476.1|85499.9|85449.9|85515.7|85477.7|85498.8|85449.6|47
1636450950000|2021-11-09 09:42:30|85500|85450|85498.1|85448.1|85501.9|85451.9|85495.6|85445.6|55
1636450960000|2021-11-09 09:42:40|85504|85454|85507|85457|85508|85470.3|85492.8|85454|43
1636450970000|2021-11-09 09:42:50|85507.4|85457.4|85504.5|85454.5|85508.9|85458.9|85504.4|85454.4|51
1636450980000|2021-11-09 09:43:00|85505.4|85455.4|85502.2|85452.2|85505.8|85455.8|85502.2|85452.2|41
1636450990000|2021-11-09 09:43:10|85501.5|85451.5|85496.9|85446.9|85501.5|85451.5|85494.1|85444.1|40
1636451000000|2021-11-09 09:43:20|85495.7|85445.7|85490.6|85440.6|85497.5|85447.5|85488.6|85438.6|46
1636451010000|2021-11-09 09:43:30|85490.7|85440.7|85491.5|85441.5|85493.9|85443.9|85489.3|85439.3|46
1636451020000|2021-11-09 09:43:40|85490.8|85440.8|85488.6|85438.6|85492.2|85442.2|85487.6|85437.6|43
1636451030000|2021-11-09 09:43:50|85489.4|85439.4|85488.9|85438.9|85490.2|85440.2|85487.5|85437.5|34
1636451040000|2021-11-09 09:44:00|85487.4|85437.4|85488.8|85438.8|85490.6|85440.6|85484.9|85434.9|34
1636451050000|2021-11-09 09:44:10|85486.7|85436.7|85486.3|85436.3|85488.3|85450.7|85475.1|85435.9|33
1636451060000|2021-11-09 09:44:20|85486.7|85436.7|85484.4|85434.4|85486.7|85436.7|85481.9|85431.9|25
1636451070000|2021-11-09 09:44:30|85485.1|85435.1|85482.3|85432.3|85487.8|85437.8|85481.8|85431.8|40
1636451080000|2021-11-09 09:44:40|85483|85433|85483.4|85433.4|85485.5|85435.5|85482|85432|43
1636451090000|2021-11-09 09:44:50|85483.5|85433.5|85478.4|85428.4|85484.6|85434.6|85478.4|85428.4|39
1636451100000|2021-11-09 09:45:00|85476.7|85426.7|85465.2|85415.2|85481.9|85431.9|85465.1|85415.1|61
1636451110000|2021-11-09 09:45:10|85464.1|85414.1|85470.3|85420.3|85470.8|85420.8|85464.1|85414.1|49
1636451120000|2021-11-09 09:45:20|85470.7|85420.7|85468.8|85418.8|85470.7|85420.7|85467.5|85417.5|43
1636451130000|2021-11-09 09:45:30|85470|85420|85469.2|85419.2|85470.4|85420.4|85468.8|85418.8|30
1636451140000|2021-11-09 09:45:40|85469.8|85419.8|85470.5|85420.5|85470.5|85420.5|85469.2|85419.2|26
1636451150000|2021-11-09 09:45:50|85470.6|85420.6|85463.7|85413.7|85470.6|85420.6|85462.1|85412.1|50
1636451160000|2021-11-09 09:46:00|85462|85412|85462.5|85412.5|85463.9|85413.9|85461.5|85411.5|39
1636451170000|2021-11-09 09:46:10|85461.8|85411.8|85460.7|85410.7|85463.9|85413.9|85460.4|85410.4|44
1636451180000|2021-11-09 09:46:20|85460.6|85410.6|85463.8|85413.8|85464.6|85414.6|85460.6|85410.6|37
1636451190000|2021-11-09 09:46:30|85463.9|85413.9|85466.1|85416.1|85466.9|85416.9|85463.1|85413.1|37
1636451200000|2021-11-09 09:46:40|85465.8|85415.8|85465.1|85415.1|85466|85416|85464.5|85414.5|35
1636451210000|2021-11-09 09:46:50|85464.7|85414.7|85469.4|85419.4|85469.5|85419.5|85464.7|85414.7|24
1636451220000|2021-11-09 09:47:00|85469.2|85419.2|85469.3|85419.3|85471.2|85421.2|85467.8|85417.8|38
1636451230000|2021-11-09 09:47:10|85469.7|85419.7|85468.9|85418.9|85470.5|85420.5|85468.6|85418.6|29
1636451240000|2021-11-09 09:47:20|85469.2|85419.2|85469.3|85419.3|85470.5|85420.5|85468.9|85418.9|20
1636451250000|2021-11-09 09:47:30|85469.6|85419.6|85470|85420|85470|85420|85469.3|85419.3|24
1636451260000|2021-11-09 09:47:40|85470.2|85420.2|85469.7|85419.7|85470.2|85420.2|85469|85419|12
1636451270000|2021-11-09 09:47:50|85469.5|85419.5|85469.2|85419.2|85471.4|85421.4|85469|85419|18
1636451280000|2021-11-09 09:48:00|85468.9|85418.9|85468.8|85418.8|85469.9|85419.9|85465.4|85415.4|32
1636451290000|2021-11-09 09:48:10|85468.7|85418.7|85467.3|85417.3|85469.7|85419.7|85466.4|85416.4|33
1636451300000|2021-11-09 09:48:20|85467|85417|85472.6|85422.6|85472.9|85422.9|85466.8|85416.8|29
1636451310000|2021-11-09 09:48:30|85471.9|85421.9|85474.7|85424.7|85475.2|85425.2|85471.9|85421.9|27
1636451320000|2021-11-09 09:48:40|85474.9|85424.9|85475.9|85425.9|85475.9|85425.9|85473.9|85423.9|21
1636451330000|2021-11-09 09:48:50|85475.7|85425.7|85471.7|85421.7|85475.9|85425.9|85471.5|85421.5|23
1636451340000|2021-11-09 09:49:00|85471.6|85421.6|85477.5|85427.5|85477.9|85427.9|85471.2|85421.2|35
1636451350000|2021-11-09 09:49:10|85478.7|85428.7|85478.6|85428.6|85480.2|85430.2|85477.3|85427.3|31
1636451360000|2021-11-09 09:49:20|85478.5|85428.5|85486|85436|85488.4|85438.4|85477.5|85427.5|36
1636451370000|2021-11-09 09:49:30|85484.4|85434.4|85485.7|85435.7|85487.4|85437.4|85484.4|85434.4|26
1636451380000|2021-11-09 09:49:40|85485.6|85435.6|85485|85435|85486.3|85436.3|85484.7|85434.7|26
1636451390000|2021-11-09 09:49:50|85483.1|85433.1|85490.3|85440.3|85493.5|85443.5|85483.1|85433.1|29
1636451400000|2021-11-09 09:50:00|85491.2|85441.2|85481|85431|85491.2|85441.2|85479.2|85429.2|56
1636451410000|2021-11-09 09:50:10|85482.1|85432.1|85478.6|85428.6|85482.1|85432.1|85478.6|85428.6|29
1636451420000|2021-11-09 09:50:20|85478.3|85428.3|85477.2|85427.2|85479.3|85429.3|85476.6|85426.6|25
1636451430000|2021-11-09 09:50:30|85476.6|85426.6|85477.9|85427.9|85479.6|85429.6|85476.6|85426.6|23
1636451440000|2021-11-09 09:50:40|85478.2|85428.2|85480.5|85430.5|85480.5|85430.5|85477.3|85427.3|18
1636451450000|2021-11-09 09:50:50|85480.6|85430.6|85476.8|85426.8|85480.9|85430.9|85476.5|85426.5|36
1636451460000|2021-11-09 09:51:00|85477.1|85427.1|85479.6|85429.6|85480.4|85430.4|85476.3|85426.3|30
1636451470000|2021-11-09 09:51:10|85480|85430|85476.5|85426.5|85480.3|85430.3|85476.5|85426.5|31
1636451480000|2021-11-09 09:51:20|85476.6|85426.6|85474.8|85424.8|85477.1|85427.1|85474.8|85424.8|14
1636451490000|2021-11-09 09:51:30|85474.9|85424.9|85477.3|85427.3|85477.6|85427.6|85474.6|85424.6|41
1636451500000|2021-11-09 09:51:40|85477|85427|85479.2|85429.2|85480.3|85430.3|85477|85427|22
1636451510000|2021-11-09 09:51:50|85479.4|85429.4|85479.2|85429.2|85480.1|85430.1|85478.7|85428.7|15
1636451520000|2021-11-09 09:52:00|85480.1|85430.1|85476.5|85426.5|85480.3|85430.3|85473.5|85423.5|37
1636451530000|2021-11-09 09:52:10|85477.7|85427.7|85478.5|85428.5|85479.3|85429.3|85476.5|85426.5|27
1636451540000|2021-11-09 09:52:20|85478.4|85428.4|85477.6|85427.6|85479.3|85429.3|85477.5|85427.5|23
1636451550000|2021-11-09 09:52:30|85477.4|85427.4|85477.9|85427.9|85478.2|85428.2|85477.4|85427.4|12
1636451560000|2021-11-09 09:52:40|85477.8|85427.8|85479.4|85429.4|85479.5|85429.5|85477.2|85427.2|22
1636451570000|2021-11-09 09:52:50|85479.5|85429.5|85479.7|85429.7|85480.6|85430.6|85477.6|85427.6|23
1636451580000|2021-11-09 09:53:00|85479.3|85429.3|85481.7|85431.7|85483.2|85433.2|85477.8|85427.8|35
1636451590000|2021-11-09 09:53:10|85481.2|85431.2|85481|85431|85481.7|85431.7|85479.9|85429.9|24
1636451600000|2021-11-09 09:53:20|85480.8|85430.8|85482.1|85432.1|85482.1|85432.1|85480.7|85430.7|17
1636451610000|2021-11-09 09:53:30|85480.7|85430.7|85480|85430|85482.9|85432.9|85480|85430|31
1636451620000|2021-11-09 09:53:40|85479.9|85429.9|85479.6|85429.6|85480.1|85430.1|85478.5|85428.5|9
1636451630000|2021-11-09 09:53:50|85479.8|85429.8|85482|85432|85482|85432|85478.9|85428.9|21
1636451640000|2021-11-09 09:54:00|85482.1|85432.1|85484|85434|85484.4|85434.4|85480.9|85430.9|22
1636451650000|2021-11-09 09:54:10|85484.1|85434.1|85484.4|85434.4|85484.8|85434.8|85483.6|85433.6|20
1636451660000|2021-11-09 09:54:20|85484.2|85434.2|85482.1|85432.1|85484.6|85434.6|85482.1|85432.1|12
1636451670000|2021-11-09 09:54:30|85482.2|85432.2|85483.5|85433.5|85483.7|85433.7|85481.2|85431.2|31
1636451680000|2021-11-09 09:54:40|85483.4|85433.4|85483.4|85433.4|85483.4|85433.4|85483.1|85433.1|9
1636451690000|2021-11-09 09:54:50|85483.3|85433.3|85480.5|85430.5|85483.7|85433.7|85480.5|85430.5|19
1636451700000|2021-11-09 09:55:00|85479.6|85429.6|85491|85441|85491|85441|85479.5|85429.5|38
1636451710000|2021-11-09 09:55:10|85490.9|85440.9|85493.8|85443.8|85493.8|85443.8|85489.9|85439.9|38
1636451720000|2021-11-09 09:55:20|85494.3|85444.3|85493.5|85443.5|85500.7|85450.7|85489.9|85439.9|53
1636451730000|2021-11-09 09:55:30|85493.2|85443.2|85493.9|85443.9|85494.2|85444.2|85492.7|85442.7|38
1636451740000|2021-11-09 09:55:40|85493.5|85443.5|85487.2|85437.2|85493.7|85443.7|85487.2|85437.2|36
1636451750000|2021-11-09 09:55:50|85485.9|85435.9|85492.9|85442.9|85493.1|85443.1|85485|85435|50
1636451760000|2021-11-09 09:56:00|85491.9|85441.9|85490|85440|85492.4|85442.4|85487.2|85437.2|37
1636451770000|2021-11-09 09:56:10|85489.9|85439.9|85495.2|85445.2|85495.5|85445.5|85488.9|85438.9|44
1636451780000|2021-11-09 09:56:20|85495.3|85445.3|85494.6|85444.6|85495.7|85445.7|85494|85444|29
1636451790000|2021-11-09 09:56:30|85495.8|85445.8|85495.3|85445.3|85496.8|85446.8|85495|85445|25
1636451800000|2021-11-09 09:56:40|85495.4|85445.4|85494.7|85444.7|85496.1|85446.1|85494.7|85444.7|16
1636451810000|2021-11-09 09:56:50|85494.8|85444.8|85497.4|85447.4|85498.7|85448.7|85494.6|85444.6|26
1636451820000|2021-11-09 09:57:00|85496.9|85446.9|85496.4|85446.4|85498.7|85448.7|85495.9|85445.9|35
1636451830000|2021-11-09 09:57:10|85496.1|85446.1|85490.5|85440.5|85496.3|85446.3|85489.5|85439.5|32
1636451840000|2021-11-09 09:57:20|85489.4|85439.4|85490.6|85440.6|85492.3|85442.3|85489.4|85439.4|32
1636451850000|2021-11-09 09:57:30|85492.3|85442.3|85492.6|85442.6|85493.2|85443.2|85488.1|85438.1|43
1636451860000|2021-11-09 09:57:40|85492.7|85442.7|85487.9|85437.9|85492.7|85442.7|85487.7|85437.7|34
1636451870000|2021-11-09 09:57:50|85488.1|85438.1|85485.9|85435.9|85488.1|85438.1|85484.7|85434.7|28
1636451880000|2021-11-09 09:58:00|85485.4|85435.4|85488.3|85438.3|85489.7|85439.7|85485.2|85435.2|33
1636451890000|2021-11-09 09:58:10|85488|85438|85488.7|85438.7|85488.9|85438.9|85487.7|85437.7|25
1636451900000|2021-11-09 09:58:20|85489.1|85439.1|85488.8|85438.8|85489.1|85439.1|85487.7|85437.7|19
1636451910000|2021-11-09 09:58:30|85489.9|85439.9|85482.1|85432.1|85489.9|85439.9|85479.9|85429.9|38
1636451920000|2021-11-09 09:58:40|85482.2|85432.2|85481|85431|85482.2|85432.2|85480.5|85430.5|32
1636451930000|2021-11-09 09:58:50|85480.5|85430.5|85479.5|85429.5|85481.6|85431.6|85478.2|85428.2|32
1636451940000|2021-11-09 09:59:00|85481.1|85431.1|85477|85427|85481.2|85431.2|85476.7|85426.7|39
1636451950000|2021-11-09 09:59:10|85476.5|85426.5|85479.4|85429.4|85480.9|85430.9|85474.9|85424.9|34
1636451960000|2021-11-09 09:59:20|85479.8|85429.8|85484.2|85434.2|85485.3|85435.3|85479.7|85429.7|46
1636451970000|2021-11-09 09:59:30|85486.1|85436.1|85481.3|85431.3|85487.5|85437.5|85481.3|85431.3|43
1636451980000|2021-11-09 09:59:40|85480.7|85430.7|85478.2|85428.2|85482.9|85432.9|85478.2|85428.2|44
1636451990000|2021-11-09 09:59:50|85479.4|85429.4|85484.5|85434.5|85485.2|85435.2|85476.4|85426.4|55
1636452000000|2021-11-09 10:00:00|85488|85438|85468|85418|85488|85438|85467.3|85417.3|52
1636452010000|2021-11-09 10:00:10|85468.1|85418.1|85469.7|85419.7|85478.9|85428.9|85468.1|85418.1|53
1636452020000|2021-11-09 10:00:20|85468.4|85418.4|85469.4|85419.4|85473.9|85423.9|85467.6|85417.6|46
1636452030000|2021-11-09 10:00:30|85469.8|85419.8|85476|85426|85477.6|85427.6|85469.8|85419.8|36
1636452040000|2021-11-09 10:00:40|85475.9|85425.9|85475.4|85425.4|85476.6|85426.6|85474.1|85424.1|31
1636452050000|2021-11-09 10:00:50|85475.5|85425.5|85485.3|85435.3|85486.9|85436.9|85475.5|85425.5|39
1636452060000|2021-11-09 10:01:00|85485.1|85435.1|85484.7|85434.7|85490.3|85440.3|85482.9|85432.9|56
1636452070000|2021-11-09 10:01:10|85483.1|85433.1|85499.7|85449.7|85503.2|85453.2|85483.1|85433.1|58
1636452080000|2021-11-09 10:01:20|85500|85450|85498.6|85448.6|85500|85450|85495.2|85445.2|32
1636452090000|2021-11-09 10:01:30|85498.7|85448.7|85501|85451|85501.4|85451.4|85498.4|85448.4|33
1636452100000|2021-11-09 10:01:40|85501.4|85451.4|85500.6|85450.6|85501.8|85451.8|85499.7|85449.7|41
1636452110000|2021-11-09 10:01:50|85499.7|85449.7|85498.9|85448.9|85502.1|85452.1|85496.2|85446.2|47
1636452120000|2021-11-09 10:02:00|85497.5|85447.5|85497.9|85447.9|85499.1|85449.1|85495.7|85445.7|40
1636452130000|2021-11-09 10:02:10|85498|85448|85495.5|85445.5|85498|85448|85494.6|85444.6|48
1636452140000|2021-11-09 10:02:20|85495.9|85445.9|85488.1|85438.1|85496.1|85446.1|85484.6|85434.6|49
1636452150000|2021-11-09 10:02:30|85488.8|85438.8|85489.1|85439.1|85489.9|85439.9|85485.5|85435.5|38
1636452160000|2021-11-09 10:02:40|85488.8|85438.8|85488.9|85438.9|85490.5|85440.5|85488.6|85438.6|25
1636452170000|2021-11-09 10:02:50|85489.2|85439.2|85490.2|85440.2|85490.2|85440.2|85487.6|85437.6|24
1636452180000|2021-11-09 10:03:00|85490|85440|85494.5|85444.5|85494.6|85444.6|85489.6|85439.6|30
1636452190000|2021-11-09 10:03:10|85493.8|85443.8|85493|85443|85494.3|85444.3|85492.3|85442.3|23
1636452200000|2021-11-09 10:03:20|85492.9|85442.9|85491.5|85441.5|85492.9|85442.9|85489.6|85439.6|35
1636452210000|2021-11-09 10:03:30|85491.6|85441.6|85483.4|85433.4|85491.9|85441.9|85480.9|85430.9|38
1636452220000|2021-11-09 10:03:40|85484.3|85434.3|85480.6|85430.6|85484.3|85434.3|85477.5|85427.5|22
1636452230000|2021-11-09 10:03:50|85478.4|85428.4|85470|85420|85478.9|85428.9|85467.4|85417.4|52
1636452240000|2021-11-09 10:04:00|85469.8|85419.8|85469.2|85419.2|85470.8|85420.8|85467.7|85417.7|46
1636452250000|2021-11-09 10:04:10|85469.3|85419.3|85468.6|85418.6|85469.4|85419.4|85463.4|85413.4|54
1636452260000|2021-11-09 10:04:20|85468.4|85418.4|85461.3|85411.3|85468.8|85418.8|85459.8|85409.8|50
1636452270000|2021-11-09 10:04:30|85460.6|85410.6|85458.1|85408.1|85461.2|85411.2|85453.2|85403.2|49
1636452280000|2021-11-09 10:04:40|85458|85408|85465|85415|85465|85415|85456.3|85406.3|42
1636452290000|2021-11-09 10:04:50|85464.7|85414.7|85462.5|85412.5|85465.3|85415.3|85461.9|85411.9|32
1636452300000|2021-11-09 10:05:00|85463|85413|85489|85439|85490.1|85440.1|85454.5|85413|69
1636452310000|2021-11-09 10:05:10|85489.1|85439.1|85485.1|85435.1|85489.1|85439.1|85482.5|85432.5|47
1636452320000|2021-11-09 10:05:20|85485|85435|85487.2|85437.2|85490|85440|85482.8|85432.8|49
1636452330000|2021-11-09 10:05:30|85487.5|85437.5|85484.7|85434.7|85489.5|85439.5|85483.3|85433.3|58
1636452340000|2021-11-09 10:05:40|85484.9|85434.9|85480.7|85430.7|85485.6|85435.6|85480.7|85430.7|49
1636452350000|2021-11-09 10:05:50|85481.4|85431.4|85491.2|85441.2|85493.5|85443.5|85481.1|85431.1|52
1636452360000|2021-11-09 10:06:00|85492.8|85442.8|85500|85450|85500.1|85459.3|85482.9|85441.3|37
1636452370000|2021-11-09 10:06:10|85499.8|85449.8|85486.9|85461.9|85503.5|85463.2|85486.8|85448.8|32
1636452380000|2021-11-09 10:06:20|85487.6|85462.6|85497.9|85447.9|85498.5|85462.6|85485.2|85447.7|29
1636452390000|2021-11-09 10:06:30|85498.2|85448.2|85501.8|85451.8|85502.2|85463.5|85487.9|85447.6|30
1636452400000|2021-11-09 10:06:40|85500.9|85450.9|85501.3|85451.3|85502.5|85466.4|85487.8|85450.9|36
1636452410000|2021-11-09 10:06:50|85501|85451|85491|85466|85501.6|85466|85488|85450.1|25
1636452420000|2021-11-09 10:07:00|85490.9|85465.9|85507.3|85457.3|85508.8|85466.7|85490.9|85453.4|36
1636452430000|2021-11-09 10:07:10|85507.6|85457.6|85515.4|85465.4|85515.7|85465.7|85506.1|85456.1|47
1636452440000|2021-11-09 10:07:20|85515.3|85465.3|85516|85466|85520.5|85470.5|85514.9|85464.9|36
1636452450000|2021-11-09 10:07:30|85515.6|85465.6|85523.2|85473.2|85526.1|85476.1|85515.4|85465.4|43
1636452460000|2021-11-09 10:07:40|85523.5|85473.5|85518.9|85468.9|85523.5|85473.5|85517.5|85467.5|29
1636452470000|2021-11-09 10:07:50|85518.4|85468.4|85522.8|85472.8|85523.4|85473.4|85517.9|85467.9|32
1636452480000|2021-11-09 10:08:00|85522.7|85472.7|85521.2|85471.2|85523.3|85473.3|85519.7|85469.7|23
1636452490000|2021-11-09 10:08:10|85520.9|85470.9|85520.5|85470.5|85521.3|85471.3|85519.5|85469.5|27
1636452500000|2021-11-09 10:08:20|85520.4|85470.4|85521|85471|85521.1|85471.1|85520.1|85470.1|13
1636452510000|2021-11-09 10:08:30|85521.9|85471.9|85523.2|85473.2|85523.4|85473.4|85521.1|85471.1|30
1636452520000|2021-11-09 10:08:40|85523.3|85473.3|85530.2|85480.2|85531.5|85481.5|85522.8|85472.8|43
1636452530000|2021-11-09 10:08:50|85529.7|85479.7|85531|85481|85533.2|85483.2|85529.4|85479.4|41
1636452540000|2021-11-09 10:09:00|85530.9|85480.9|85536.4|85486.4|85536.6|85486.6|85528.7|85478.7|43
1636452550000|2021-11-09 10:09:10|85536.7|85486.7|85527.8|85477.8|85536.7|85486.7|85526.5|85476.5|48
1636452560000|2021-11-09 10:09:20|85527.7|85477.7|85537.7|85487.7|85538.1|85488.1|85526.9|85476.9|54
1636452570000|2021-11-09 10:09:30|85538.3|85488.3|85538.1|85488.1|85538.6|85488.6|85537.1|85487.1|37
1636452580000|2021-11-09 10:09:40|85537.7|85487.7|85549|85499|85549.6|85511|85533.8|85487.6|45
1636452590000|2021-11-09 10:09:50|85549.7|85499.7|85549.5|85499.5|85551.5|85504.4|85529.4|85493.6|60
1636452600000|2021-11-09 10:10:00|85548|85498|85550.3|85500.3|85550.4|85510.5|85534|85496.8|56
1636452610000|2021-11-09 10:10:10|85549.6|85499.6|85533|85508|85549.6|85509.3|85533|85496|43
1636452620000|2021-11-09 10:10:20|85533.9|85508.9|85562.1|85512.1|85562.6|85512.6|85533.9|85495.9|49
1636452630000|2021-11-09 10:10:30|85561.6|85511.6|85567.1|85517.1|85568|85518|85561.6|85511.6|35
1636452640000|2021-11-09 10:10:40|85566.9|85516.9|85566.5|85516.5|85567|85517|85564.1|85514.1|32
1636452650000|2021-11-09 10:10:50|85566.9|85516.9|85563.8|85513.8|85567.4|85517.4|85562.8|85512.8|27
1636452660000|2021-11-09 10:11:00|85564|85514|85563.4|85538.4|85576.5|85539.5|85552.6|85512.8|49
1636452670000|2021-11-09 10:11:10|85563.6|85538.6|85578.1|85528.1|85579.2|85540.4|85562.9|85524.6|42
1636452680000|2021-11-09 10:11:20|85578.5|85528.5|85580.6|85530.6|85580.6|85530.6|85576.4|85526.4|23
1636452690000|2021-11-09 10:11:30|85580.3|85530.3|85581.6|85531.6|85581.9|85531.9|85580.3|85530.3|23
1636452700000|2021-11-09 10:11:40|85581.5|85531.5|85581.9|85531.9|85582.7|85532.7|85581.1|85531.1|20
1636452710000|2021-11-09 10:11:50|85582|85532|85586.8|85536.8|85586.8|85536.8|85580.7|85530.7|23
1636452720000|2021-11-09 10:12:00|85588.1|85538.1|85586.9|85536.9|85590.5|85540.5|85586|85536|50
1636452730000|2021-11-09 10:12:10|85587|85537|85581.3|85531.3|85587|85537|85581|85531|39
1636452740000|2021-11-09 10:12:20|85581.2|85531.2|85581.1|85531.1|85583.5|85544.5|85568.6|85530.7|31
1636452750000|2021-11-09 10:12:30|85581.9|85531.9|85592.4|85542.4|85595.6|85545.6|85581.9|85531.9|50
1636452760000|2021-11-09 10:12:40|85592.2|85542.2|85595|85545|85596.3|85546.3|85591.7|85541.7|32
1636452770000|2021-11-09 10:12:50|85594.5|85544.5|85591.5|85541.5|85594.9|85544.9|85591|85541|34
1636452780000|2021-11-09 10:13:00|85593.4|85543.4|85589.8|85539.8|85593.4|85543.4|85589.2|85539.2|34
1636452790000|2021-11-09 10:13:10|85591.7|85541.7|85596|85546|85598.9|85548.9|85591.7|85541.7|37
1636452800000|2021-11-09 10:13:20|85595.8|85545.8|85595.3|85545.3|85596|85546|85594|85544|23
1636452810000|2021-11-09 10:13:30|85595.7|85545.7|85595|85545|85596.1|85546.1|85594.4|85544.4|23
1636452820000|2021-11-09 10:13:40|85595.1|85545.1|85594.6|85544.6|85595.8|85545.8|85592.2|85542.2|37
1636452830000|2021-11-09 10:13:50|85594.7|85544.7|85594|85544|85594.7|85544.7|85592.7|85542.7|29
1636452840000|2021-11-09 10:14:00|85593.2|85543.2|85582.7|85532.7|85593.2|85543.2|85579.8|85529.8|59
1636452850000|2021-11-09 10:14:10|85583|85533|85576.9|85526.9|85583.9|85533.9|85576.7|85526.7|45
1636452860000|2021-11-09 10:14:20|85576.8|85526.8|85572.6|85522.6|85579.2|85529.2|85572.4|85522.4|53
1636452870000|2021-11-09 10:14:30|85561.4|85536.4|85573.5|85523.5|85575.3|85539.5|85561.4|85523.1|36
1636452880000|2021-11-09 10:14:40|85573.8|85523.8|85570.6|85520.6|85574.2|85524.2|85567.1|85517.1|36
1636452890000|2021-11-09 10:14:50|85570.5|85520.5|85569.5|85519.5|85571.7|85521.7|85569.5|85519.5|21
1636452900000|2021-11-09 10:15:00|85569.7|85519.7|85571.8|85521.8|85573.7|85523.7|85567.1|85517.1|36
1636452910000|2021-11-09 10:15:10|85571.9|85521.9|85577.7|85527.7|85579|85529|85571.2|85521.2|40
1636452920000|2021-11-09 10:15:20|85577.8|85527.8|85580.4|85530.4|85581.8|85531.8|85577.8|85527.8|25
1636452930000|2021-11-09 10:15:30|85579.5|85529.5|85585.3|85535.3|85585.5|85535.5|85579.5|85529.5|34
1636452940000|2021-11-09 10:15:40|85583.6|85533.6|85581.4|85531.4|85585.2|85544|85568.1|85530.5|34
1636452950000|2021-11-09 10:15:50|85580.4|85530.4|85580|85530|85583.9|85533.9|85580|85530|37
1636452960000|2021-11-09 10:16:00|85583.3|85533.3|85573.5|85523.5|85583.3|85533.3|85573.3|85523.3|32
1636452970000|2021-11-09 10:16:10|85573.6|85523.6|85574.1|85524.1|85574.2|85524.2|85573.1|85523.1|24
1636452980000|2021-11-09 10:16:20|85574|85524|85572.7|85522.7|85575.9|85525.9|85571.8|85521.8|42
1636452990000|2021-11-09 10:16:30|85571.9|85521.9|85573.9|85523.9|85575.3|85525.3|85571.8|85521.8|34
1636453000000|2021-11-09 10:16:40|85572.3|85522.3|85572.1|85522.1|85574|85524|85570.3|85520.3|35
1636453010000|2021-11-09 10:16:50|85572.4|85522.4|85572.6|85522.6|85572.7|85522.7|85571|85521|26
1636453020000|2021-11-09 10:17:00|85574.3|85524.3|85568.8|85518.8|85574.3|85531.6|85554.6|85518.2|29
1636453030000|2021-11-09 10:17:10|85568.5|85518.5|85573.5|85523.5|85578.2|85528.2|85568.5|85518.5|24
1636453040000|2021-11-09 10:17:20|85573.7|85523.7|85571.2|85521.2|85575.5|85525.5|85570.3|85520.3|37
1636453050000|2021-11-09 10:17:30|85570.5|85520.5|85572.5|85522.5|85573.2|85523.2|85570.5|85520.5|24
1636453060000|2021-11-09 10:17:40|85572.4|85522.4|85589.3|85539.3|85595.9|85548.9|85572.3|85522.3|34
1636453070000|2021-11-09 10:17:50|85589.7|85539.7|85589.8|85539.8|85592.1|85542.1|85589.1|85539.1|28
1636453080000|2021-11-09 10:18:00|85589.6|85539.6|85587|85537|85589.6|85539.6|85586.3|85536.3|30
1636453090000|2021-11-09 10:18:10|85586.2|85536.2|85587.3|85537.3|85587.9|85537.9|85586.2|85536.2|22
1636453100000|2021-11-09 10:18:20|85587.4|85537.4|85587.2|85537.2|85588.3|85538.3|85587.1|85537.1|24
1636453110000|2021-11-09 10:18:30|85586.8|85536.8|85586.4|85536.4|85586.8|85536.8|85585|85535|25
1636453120000|2021-11-09 10:18:40|85585.7|85535.7|85589.5|85539.5|85590.1|85540.1|85584.5|85534.5|27
1636453130000|2021-11-09 10:18:50|85589.6|85539.6|85588|85538|85590.9|85540.9|85587|85537|26
1636453140000|2021-11-09 10:19:00|85587.7|85537.7|85580.1|85530.1|85589.3|85539.3|85578.5|85528.5|49
1636453150000|2021-11-09 10:19:10|85579.9|85529.9|85580.5|85530.5|85580.7|85530.7|85579.2|85529.2|27
1636453160000|2021-11-09 10:19:20|85580.6|85530.6|85580.4|85530.4|85581|85531|85578.8|85528.8|15
1636453170000|2021-11-09 10:19:30|85567.6|85542.6|85569.1|85544.1|85569.4|85544.4|85567|85542|26
1636453180000|2021-11-09 10:19:40|85568.6|85543.6|85566.1|85541.1|85581.7|85543.8|85565|85527.1|29
1636453190000|2021-11-09 10:19:50|85566.5|85541.5|85572.3|85522.3|85574.5|85541.8|85560.5|85522.3|40
1636453200000|2021-11-09 10:20:00|85572|85522|85553.8|85528.8|85572.4|85534.7|85553.7|85515.8|37
1636453210000|2021-11-09 10:20:10|85553.6|85528.6|85542.9|85492.9|85566.5|85529.2|85542.4|85492.4|50
1636453220000|2021-11-09 10:20:20|85543|85493|85534.9|85484.9|85543.8|85493.8|85534.9|85484.9|43
1636453230000|2021-11-09 10:20:30|85535.3|85485.3|85531|85481|85536.4|85486.4|85528.3|85478.3|43
1636453240000|2021-11-09 10:20:40|85531.2|85481.2|85530.7|85480.7|85533.2|85483.2|85530.5|85480.5|28
1636453250000|2021-11-09 10:20:50|85531.1|85481.1|85530.8|85480.8|85532.3|85482.3|85530.2|85480.2|28
1636453260000|2021-11-09 10:21:00|85529.9|85479.9|85531.3|85481.3|85533.7|85483.7|85529.8|85479.8|31
1636453270000|2021-11-09 10:21:10|85532.7|85482.7|85534.8|85484.8|85534.8|85484.8|85530.7|85480.7|34
1636453280000|2021-11-09 10:21:20|85534.9|85484.9|85534.3|85484.3|85541.9|85491.9|85534|85484|42
1636453290000|2021-11-09 10:21:30|85534.4|85484.4|85536.5|85486.5|85537.5|85487.5|85534.4|85484.4|31
1636453300000|2021-11-09 10:21:40|85536.7|85486.7|85534|85484|85537|85487|85531.7|85481.7|32
1636453310000|2021-11-09 10:21:50|85534.1|85484.1|85529|85479|85535.4|85485.4|85527.4|85477.4|40
1636453320000|2021-11-09 10:22:00|85529.2|85479.2|85527.9|85477.9|85529.2|85479.2|85527.9|85477.9|17
1636453330000|2021-11-09 10:22:10|85528.2|85478.2|85528.9|85478.9|85529.8|85479.8|85527.5|85477.5|25
1636453340000|2021-11-09 10:22:20|85529.6|85479.6|85526.3|85476.3|85531|85481|85525.9|85475.9|45
1636453350000|2021-11-09 10:22:30|85526.6|85476.6|85522.1|85472.1|85526.6|85476.6|85519|85469|45
1636453360000|2021-11-09 10:22:40|85522.3|85472.3|85522.4|85472.4|85526.3|85476.3|85521|85471|36
1636453370000|2021-11-09 10:22:50|85522.2|85472.2|85521.9|85471.9|85522.9|85472.9|85520.2|85470.2|25
1636453380000|2021-11-09 10:23:00|85522|85472|85521.8|85471.8|85523.7|85473.7|85521.8|85471.8|20
1636453390000|2021-11-09 10:23:10|85522.2|85472.2|85519|85469|85523.2|85473.2|85518.1|85468.1|36
1636453400000|2021-11-09 10:23:20|85519.7|85469.7|85518|85468|85519.7|85469.7|85514.3|85464.3|29
1636453410000|2021-11-09 10:23:30|85517.7|85467.7|85518.7|85468.7|85518.9|85468.9|85516.3|85466.3|33
1636453420000|2021-11-09 10:23:40|85518.6|85468.6|85518.6|85468.6|85520.3|85470.3|85517|85467|30
1636453430000|2021-11-09 10:23:50|85518.5|85468.5|85520.4|85470.4|85522.7|85472.7|85518.1|85468.1|23
1636453440000|2021-11-09 10:24:00|85518.7|85468.7|85519.7|85469.7|85519.7|85469.7|85517.7|85467.7|26
1636453450000|2021-11-09 10:24:10|85520.2|85470.2|85521.5|85471.5|85522.3|85472.3|85520.2|85470.2|19
1636453460000|2021-11-09 10:24:20|85521.4|85471.4|85518.4|85468.4|85522.1|85472.1|85516.7|85466.7|19
1636453470000|2021-11-09 10:24:30|85516.6|85466.6|85513.1|85463.1|85517.1|85478.3|85500.6|85461.7|45
1636453480000|2021-11-09 10:24:40|85512.7|85462.7|85517.6|85467.6|85518.2|85468.2|85512.7|85462.7|43
1636453490000|2021-11-09 10:24:50|85517.1|85467.1|85518|85468|85519.4|85469.4|85516.1|85466.1|35
1636453500000|2021-11-09 10:25:00|85516.9|85466.9|85520.9|85470.9|85521.9|85471.9|85516.9|85466.9|17
1636453510000|2021-11-09 10:25:10|85522|85472|85521.3|85471.3|85522.5|85472.5|85519.8|85469.8|18
1636453520000|2021-11-09 10:25:20|85520.7|85470.7|85521.8|85471.8|85526.6|85476.6|85520.7|85470.7|33
1636453530000|2021-11-09 10:25:30|85521.5|85471.5|85523.8|85473.8|85524.2|85474.2|85520.7|85470.7|32
1636453540000|2021-11-09 10:25:40|85523.9|85473.9|85523.9|85473.9|85524.4|85474.4|85523.2|85473.2|22
1636453550000|2021-11-09 10:25:50|85523.8|85473.8|85521.5|85471.5|85524.1|85474.1|85520.8|85470.8|20
1636453560000|2021-11-09 10:26:00|85520.9|85470.9|85524.1|85474.1|85524.1|85474.1|85520.9|85470.9|20
1636453570000|2021-11-09 10:26:10|85524|85474|85522.7|85472.7|85525.3|85475.3|85522.7|85472.7|17
1636453580000|2021-11-09 10:26:20|85523|85473|85526.9|85476.9|85527.3|85477.3|85523|85473|27
1636453590000|2021-11-09 10:26:30|85526.7|85476.7|85528.5|85478.5|85528.9|85478.9|85526.7|85476.7|28
1636453600000|2021-11-09 10:26:40|85528|85478|85535.1|85485.1|85535.6|85485.6|85528|85478|28
1636453610000|2021-11-09 10:26:50|85534.5|85484.5|85536.6|85486.6|85536.8|85486.8|85534.5|85484.5|29
1636453620000|2021-11-09 10:27:00|85536.3|85486.3|85536.6|85486.6|85537.2|85487.2|85536.3|85486.3|14
1636453630000|2021-11-09 10:27:10|85536.5|85486.5|85542.8|85492.8|85546.4|85496.4|85536.5|85486.5|34
1636453640000|2021-11-09 10:27:20|85542.7|85492.7|85542.1|85492.1|85544.1|85494.1|85542.1|85492.1|26
1636453650000|2021-11-09 10:27:30|85541.6|85491.6|85538.5|85488.5|85541.6|85491.6|85538.4|85488.4|37
1636453660000|2021-11-09 10:27:40|85538.7|85488.7|85539.3|85489.3|85539.7|85489.7|85538.4|85488.4|15
1636453670000|2021-11-09 10:27:50|85539.4|85489.4|85540|85490|85540.1|85490.1|85539.2|85489.2|20
1636453680000|2021-11-09 10:28:00|85539.9|85489.9|85539.9|85489.9|85541.3|85491.3|85539.7|85489.7|28
1636453690000|2021-11-09 10:28:10|85538.4|85488.4|85545.5|85495.5|85545.5|85495.5|85537.8|85487.8|44
1636453700000|2021-11-09 10:28:20|85545.4|85495.4|85553.7|85503.7|85558.4|85508.4|85544.8|85494.8|44
1636453710000|2021-11-09 10:28:30|85553.9|85503.9|85553.4|85503.4|85554.2|85504.2|85553|85503|35
1636453720000|2021-11-09 10:28:40|85554.1|85504.1|85545.2|85495.2|85554.3|85504.3|85544.4|85494.4|39
1636453730000|2021-11-09 10:28:50|85545.4|85495.4|85545.6|85495.6|85547.1|85497.1|85544.2|85494.2|39
1636453740000|2021-11-09 10:29:00|85546.6|85496.6|85546.7|85496.7|85546.7|85496.7|85545|85495|44
1636453750000|2021-11-09 10:29:10|85546.6|85496.6|85553.7|85503.7|85553.7|85503.7|85546.5|85496.5|43
1636453760000|2021-11-09 10:29:20|85553.8|85503.8|85551.8|85501.8|85553.8|85503.8|85551.1|85501.1|41
1636453770000|2021-11-09 10:29:30|85552|85502|85548.6|85498.6|85553|85503|85548|85498|38
1636453780000|2021-11-09 10:29:40|85548.4|85498.4|85552.1|85502.1|85553.2|85503.2|85547.7|85497.7|41
1636453790000|2021-11-09 10:29:50|85552.5|85502.5|85552.8|85502.8|85553.7|85503.7|85552.1|85502.1|25
1636453800000|2021-11-09 10:30:00|85552.7|85502.7|85555.7|85505.7|85557.5|85507.5|85552.5|85502.5|40
1636453810000|2021-11-09 10:30:10|85544|85519|85543.4|85518.4|85544.5|85519.5|85542.9|85517.9|31
1636453820000|2021-11-09 10:30:20|85543.5|85518.5|85543.2|85518.2|85544.1|85519.1|85543.2|85518.2|20
1636453830000|2021-11-09 10:30:30|85543.6|85518.6|85543.1|85518.1|85543.9|85518.9|85542.4|85517.4|28
1636453840000|2021-11-09 10:30:40|85542.6|85517.6|85546.7|85521.7|85556.5|85521.7|85542.2|85505|36
1636453850000|2021-11-09 10:30:50|85557.2|85507.2|85555.7|85505.7|85557.2|85507.2|85552.9|85502.9|49
1636453860000|2021-11-09 10:31:00|85555.5|85505.5|85554.5|85504.5|85555.5|85505.5|85553.2|85503.2|23
1636453870000|2021-11-09 10:31:10|85554.9|85504.9|85534.1|85509.1|85554.9|85510.3|85534.1|85496.9|40
1636453880000|2021-11-09 10:31:20|85535.5|85510.5|85548.5|85498.5|85549|85510.8|85534.9|85498.1|22
1636453890000|2021-11-09 10:31:30|85549.8|85499.8|85553.6|85503.6|85554.3|85504.3|85546.7|85496.7|34
1636453900000|2021-11-09 10:31:40|85553.3|85503.3|85551.6|85501.6|85553.7|85503.7|85550.7|85500.7|29
1636453910000|2021-11-09 10:31:50|85551.5|85501.5|85551.4|85501.4|85553.2|85503.2|85548.4|85498.4|38
1636453920000|2021-11-09 10:32:00|85551.2|85501.2|85548.2|85498.2|85551.9|85501.9|85548.1|85498.1|35
1636453930000|2021-11-09 10:32:10|85548.3|85498.3|85539.2|85489.2|85548.5|85499.8|85524.6|85485.7|45
1636453940000|2021-11-09 10:32:20|85539.3|85489.3|85529.9|85479.9|85539.3|85489.3|85529.3|85479.3|53
1636453950000|2021-11-09 10:32:30|85529.8|85479.8|85531.7|85481.7|85531.7|85481.7|85529.1|85479.1|36
1636453960000|2021-11-09 10:32:40|85530.6|85480.6|85519.9|85494.9|85535.4|85497|85518.9|85478.9|39
1636453970000|2021-11-09 10:32:50|85521.2|85496.2|85526|85476|85533.7|85496.3|85519|85475.3|39
1636453980000|2021-11-09 10:33:00|85526.7|85476.7|85525.8|85475.8|85527.6|85486.2|85511.2|85472|51
1636453990000|2021-11-09 10:33:10|85526.8|85476.8|85518.7|85468.7|85526.8|85476.8|85516.1|85466.1|39
1636454000000|2021-11-09 10:33:20|85518.1|85468.1|85525|85475|85531.9|85481.9|85517.5|85467.5|57
1636454010000|2021-11-09 10:33:30|85524.6|85474.6|85524.5|85474.5|85526.6|85476.6|85521.8|85471.8|50
1636454020000|2021-11-09 10:33:40|85525.1|85475.1|85528.9|85478.9|85528.9|85478.9|85524.5|85474.5|33
1636454030000|2021-11-09 10:33:50|85529.4|85479.4|85526.6|85476.6|85530.6|85480.6|85526.1|85476.1|34
1636454040000|2021-11-09 10:34:00|85526.8|85476.8|85531.4|85481.4|85534|85484|85526.5|85476.5|52
1636454050000|2021-11-09 10:34:10|85531|85481|85531.5|85481.5|85533.6|85483.6|85530.5|85480.5|40
1636454060000|2021-11-09 10:34:20|85531.6|85481.6|85531.9|85481.9|85531.9|85481.9|85531.2|85481.2|16
1636454070000|2021-11-09 10:34:30|85531.7|85481.7|85528.9|85478.9|85531.7|85481.7|85527.8|85477.8|29
1636454080000|2021-11-09 10:34:40|85528.7|85478.7|85537.3|85487.3|85537.4|85487.4|85523.2|85473.2|54
1636454090000|2021-11-09 10:34:50|85538|85488|85545.9|85495.9|85546.4|85496.4|85537.7|85487.7|44
1636454100000|2021-11-09 10:35:00|85546|85496|85547.2|85497.2|85549.8|85499.8|85546|85496|39
1636454110000|2021-11-09 10:35:10|85547.4|85497.4|85547.4|85497.4|85547.4|85508|85532.5|85492.5|42
1636454120000|2021-11-09 10:35:20|85547.3|85497.3|85541.4|85491.4|85547.3|85497.3|85541.1|85491.1|30
1636454130000|2021-11-09 10:35:30|85541.5|85491.5|85546.6|85496.6|85547.6|85497.6|85541.5|85491.5|39
1636454140000|2021-11-09 10:35:40|85546.4|85496.4|85545.8|85495.8|85546.6|85496.6|85545.3|85495.3|18
1636454150000|2021-11-09 10:35:50|85545.9|85495.9|85548|85498|85550.2|85500.2|85545.5|85495.5|29
1636454160000|2021-11-09 10:36:00|85549.1|85499.1|85550.2|85500.2|85550.9|85513.8|85538.8|85497|31
1636454170000|2021-11-09 10:36:10|85550|85500|85548.9|85498.9|85551.5|85501.5|85548.3|85498.3|28
1636454180000|2021-11-09 10:36:20|85549.2|85499.2|85549.8|85499.8|85551.3|85501.3|85548.4|85498.4|36
1636454190000|2021-11-09 10:36:30|85549.6|85499.6|85549.3|85499.3|85550.5|85500.5|85548.1|85498.1|35
1636454200000|2021-11-09 10:36:40|85549.4|85499.4|85545.3|85495.3|85549.7|85499.7|85542.7|85492.7|40
1636454210000|2021-11-09 10:36:50|85545.5|85495.5|85547.2|85497.2|85549.5|85499.5|85545.5|85495.5|27
1636454220000|2021-11-09 10:37:00|85547.4|85497.4|85548.4|85498.4|85548.8|85498.8|85547|85497|21
1636454230000|2021-11-09 10:37:10|85549.1|85499.1|85547|85497|85549.2|85499.2|85545.9|85495.9|28
1636454240000|2021-11-09 10:37:20|85547.2|85497.2|85548.4|85498.4|85548.4|85498.4|85546.6|85496.6|22
1636454250000|2021-11-09 10:37:30|85548.9|85498.9|85547.5|85497.5|85548.9|85498.9|85547.5|85497.5|17
1636454260000|2021-11-09 10:37:40|85547.6|85497.6|85547.7|85497.7|85547.9|85497.9|85547.6|85497.6|10
1636454270000|2021-11-09 10:37:50|85547|85497|85547.1|85497.1|85547.3|85497.3|85546.5|85496.5|22
1636454280000|2021-11-09 10:38:00|85544.2|85494.2|85540|85490|85544.2|85494.2|85538.1|85488.1|42
1636454290000|2021-11-09 10:38:10|85540.6|85490.6|85539.3|85489.3|85540.7|85490.7|85538.8|85488.8|17
1636454300000|2021-11-09 10:38:20|85539.9|85489.9|85536|85486|85541.4|85491.4|85535.6|85485.6|38
1636454310000|2021-11-09 10:38:30|85536.3|85486.3|85539.2|85489.2|85540.5|85490.5|85536.2|85486.2|34
1636454320000|2021-11-09 10:38:40|85539.7|85489.7|85542|85492|85543.2|85493.2|85539|85489|27
1636454330000|2021-11-09 10:38:50|85542.3|85492.3|85540.7|85490.7|85542.3|85492.3|85540.5|85490.5|19
1636454340000|2021-11-09 10:39:00|85540.8|85490.8|85533.8|85483.8|85540.8|85490.8|85533.8|85483.8|39
1636454350000|2021-11-09 10:39:10|85534.1|85484.1|85540|85490|85541.6|85491.6|85534.1|85484.1|33
1636454360000|2021-11-09 10:39:20|85538.6|85488.6|85538.7|85488.7|85539.8|85489.8|85537.5|85487.5|28
1636454370000|2021-11-09 10:39:30|85538.8|85488.8|85539.1|85489.1|85539.4|85489.4|85538.1|85488.1|17
1636454380000|2021-11-09 10:39:40|85539.6|85489.6|85537.9|85487.9|85540.1|85490.1|85537.9|85487.9|23
1636454390000|2021-11-09 10:39:50|85537.7|85487.7|85538.7|85488.7|85541.7|85491.7|85536.5|85486.5|43
1636454400000|2021-11-09 10:40:00|85538.9|85488.9|85540.3|85490.3|85541.1|85491.1|85537.7|85487.7|33
1636454410000|2021-11-09 10:40:10|85539.7|85489.7|85540.5|85490.5|85543.2|85493.2|85539|85489|43
1636454420000|2021-11-09 10:40:20|85540.4|85490.4|85541.3|85491.3|85542.1|85492.1|85539.6|85489.6|36
1636454430000|2021-11-09 10:40:30|85541.2|85491.2|85540.6|85490.6|85541.4|85491.4|85540.6|85490.6|8
1636454440000|2021-11-09 10:40:40|85540.9|85490.9|85536.8|85486.8|85541.2|85491.2|85536.1|85486.1|36
1636454450000|2021-11-09 10:40:50|85527.2|85502.2|85563.5|85513.5|85563.5|85514.3|85527.2|85493.4|45
1636454460000|2021-11-09 10:41:00|85562.5|85512.5|85556.8|85531.8|85568.3|85532.3|85556.8|85512.5|58
1636454470000|2021-11-09 10:41:10|85556.1|85531.1|85570.1|85520.1|85571.4|85531.1|85556.1|85517.6|41
1636454480000|2021-11-09 10:41:20|85571.3|85521.3|85557.5|85532.5|85571.7|85532.9|85557.5|85518.6|37
1636454490000|2021-11-09 10:41:30|85557.7|85532.7|85559.3|85534.3|85560.6|85535.6|85557.2|85532.2|32
1636454500000|2021-11-09 10:41:40|85558.9|85533.9|85570.8|85520.8|85571.5|85537.6|85558.8|85520.5|21
1636454510000|2021-11-09 10:41:50|85571|85521|85570.8|85520.8|85571.9|85521.9|85570.1|85520.1|20
1636454520000|2021-11-09 10:42:00|85570.6|85520.6|85579.8|85529.8|85582.2|85543.6|85568.3|85520.4|35
1636454530000|2021-11-09 10:42:10|85579.9|85529.9|85582.9|85532.9|85584.2|85534.2|85579.9|85529.9|30
1636454540000|2021-11-09 10:42:20|85582.7|85532.7|85583.2|85533.2|85583.2|85533.2|85580.5|85530.5|38
1636454550000|2021-11-09 10:42:30|85583.3|85533.3|85574.3|85524.3|85583.3|85533.3|85574|85524|30
1636454560000|2021-11-09 10:42:40|85574.4|85524.4|85574.6|85524.6|85576.1|85526.1|85573.7|85523.7|23
1636454570000|2021-11-09 10:42:50|85574.5|85524.5|85575.9|85525.9|85576.7|85539.2|85564.2|85524.3|26
1636454580000|2021-11-09 10:43:00|85576.8|85526.8|85561.3|85536.3|85578.4|85536.7|85560.6|85522.3|46
1636454590000|2021-11-09 10:43:10|85561.4|85536.4|85576.2|85526.2|85576.2|85536.4|85560.9|85521.1|33
1636454600000|2021-11-09 10:43:20|85575.5|85525.5|85572.4|85522.4|85577.3|85527.3|85572.4|85522.4|39
1636454610000|2021-11-09 10:43:30|85572.6|85522.6|85575.9|85525.9|85576.7|85526.7|85572.6|85522.6|20
1636454620000|2021-11-09 10:43:40|85576.2|85526.2|85576.4|85526.4|85576.7|85526.7|85575.7|85525.7|22
1636454630000|2021-11-09 10:43:50|85576.2|85526.2|85577.3|85527.3|85577.7|85527.7|85576.2|85526.2|12
1636454640000|2021-11-09 10:44:00|85577.5|85527.5|85573.7|85523.7|85577.5|85527.5|85573.3|85523.3|31
1636454650000|2021-11-09 10:44:10|85573.6|85523.6|85575.3|85525.3|85575.4|85525.4|85573|85523|18
1636454660000|2021-11-09 10:44:20|85575.2|85525.2|85571.4|85521.4|85575.2|85525.2|85571|85521|30
1636454670000|2021-11-09 10:44:30|85571.5|85521.5|85570.1|85520.1|85571.5|85521.5|85569.8|85519.8|31
1636454680000|2021-11-09 10:44:40|85569.8|85519.8|85571.4|85521.4|85572.5|85522.5|85569.8|85519.8|28
1636454690000|2021-11-09 10:44:50|85571.7|85521.7|85573.7|85523.7|85573.7|85523.7|85571|85521|23
1636454700000|2021-11-09 10:45:00|85573.6|85523.6|85573.8|85523.8|85574.4|85524.4|85572.9|85522.9|18
1636454710000|2021-11-09 10:45:10|85574.4|85524.4|85573.8|85523.8|85574.5|85524.5|85573.3|85523.3|25
1636454720000|2021-11-09 10:45:20|85573.7|85523.7|85576.5|85526.5|85576.5|85526.5|85573.7|85523.7|21
1636454730000|2021-11-09 10:45:30|85578.8|85528.8|85577.5|85527.5|85579.6|85529.6|85577.5|85527.5|37
1636454740000|2021-11-09 10:45:40|85577.2|85527.2|85578|85528|85578.3|85528.3|85577.2|85527.2|18
1636454750000|2021-11-09 10:45:50|85577.9|85527.9|85576.6|85526.6|85578|85528|85576.6|85526.6|13
1636454760000|2021-11-09 10:46:00|85576.1|85526.1|85577.3|85527.3|85577.3|85527.3|85574.5|85524.5|30
1636454770000|2021-11-09 10:46:10|85577.4|85527.4|85577.4|85527.4|85577.6|85527.6|85574.4|85524.4|35
1636454780000|2021-11-09 10:46:20|85577|85527|85576.1|85526.1|85577.1|85527.1|85576.1|85526.1|15
1636454790000|2021-11-09 10:46:30|85576|85526|85569.6|85519.6|85576.2|85526.2|85569.6|85519.6|32
1636454800000|2021-11-09 10:46:40|85570.3|85520.3|85570|85520|85574|85524|85567.6|85517.6|53
1636454810000|2021-11-09 10:46:50|85569.9|85519.9|85569.1|85519.1|85569.9|85519.9|85568.7|85518.7|29
1636454820000|2021-11-09 10:47:00|85568.9|85518.9|85556.1|85506.1|85568.9|85518.9|85555.4|85505.4|32
1636454830000|2021-11-09 10:47:10|85556.3|85506.3|85556.9|85506.9|85557.7|85507.7|85555.8|85505.8|24
1636454840000|2021-11-09 10:47:20|85556.8|85506.8|85560.8|85510.8|85563.2|85513.2|85556.8|85506.8|31
1636454850000|2021-11-09 10:47:30|85560.6|85510.6|85563.7|85513.7|85565.7|85515.7|85558.9|85508.9|38
1636454860000|2021-11-09 10:47:40|85564.2|85514.2|85563.4|85513.4|85564.5|85514.5|85562.7|85512.7|24
1636454870000|2021-11-09 10:47:50|85563.3|85513.3|85561.4|85511.4|85564.4|85514.4|85561.4|85511.4|31
1636454880000|2021-11-09 10:48:00|85561.7|85511.7|85562.7|85512.7|85562.7|85512.7|85560.1|85510.1|32
1636454890000|2021-11-09 10:48:10|85562.6|85512.6|85561.1|85511.1|85564.2|85514.2|85561.1|85511.1|28
1636454900000|2021-11-09 10:48:20|85561.2|85511.2|85555.9|85505.9|85561.2|85511.2|85555.4|85505.4|30
1636454910000|2021-11-09 10:48:30|85555.8|85505.8|85555.6|85505.6|85556.5|85506.5|85555.2|85505.2|29
1636454920000|2021-11-09 10:48:40|85556|85506|85550|85500|85556|85506|85549.2|85499.2|43
1636454930000|2021-11-09 10:48:50|85549.4|85499.4|85551|85501|85551.3|85501.3|85548.8|85498.8|23
1636454940000|2021-11-09 10:49:00|85551.2|85501.2|85547.5|85497.5|85552|85502|85546.6|85496.6|27
1636454950000|2021-11-09 10:49:10|85547.6|85497.6|85543.9|85493.9|85548.3|85498.3|85542.3|85492.3|26
1636454960000|2021-11-09 10:49:20|85542.2|85492.2|85545.1|85495.1|85547.3|85497.3|85541.1|85491.1|44
1636454970000|2021-11-09 10:49:30|85546|85496|85547.8|85497.8|85547.8|85497.8|85544.7|85494.7|31
1636454980000|2021-11-09 10:49:40|85545.7|85495.7|85549.6|85499.6|85550.2|85500.2|85545.5|85495.5|38
1636454990000|2021-11-09 10:49:50|85549.3|85499.3|85548.7|85498.7|85549.9|85499.9|85548.3|85498.3|18
1636455000000|2021-11-09 10:50:00|85548.4|85498.4|85550.4|85500.4|85554.2|85504.2|85548.4|85498.4|50
1636455010000|2021-11-09 10:50:10|85550.7|85500.7|85548.5|85498.5|85551.4|85501.4|85548.4|85498.4|41
1636455020000|2021-11-09 10:50:20|85548.7|85498.7|85534.7|85509.7|85549.7|85509.7|85532.2|85497.6|39
1636455030000|2021-11-09 10:50:30|85534.6|85509.6|85551.9|85501.9|85552.2|85511.5|85534.2|85499.6|46
1636455040000|2021-11-09 10:50:40|85552.5|85502.5|85553.3|85503.3|85554.7|85504.7|85552.5|85502.5|39
1636455050000|2021-11-09 10:50:50|85553.5|85503.5|85553.9|85503.9|85554|85504|85553.3|85503.3|14
1636455060000|2021-11-09 10:51:00|85553.5|85503.5|85553.9|85503.9|85554.7|85504.7|85553.3|85503.3|29
1636455070000|2021-11-09 10:51:10|85553.2|85503.2|85558.9|85508.9|85559.6|85509.6|85553|85503|34
1636455080000|2021-11-09 10:51:20|85558.8|85508.8|85561|85511|85561|85511|85557.8|85507.8|38
1636455090000|2021-11-09 10:51:30|85560.9|85510.9|85561.3|85511.3|85561.4|85511.4|85560.7|85510.7|30
1636455100000|2021-11-09 10:51:40|85561.4|85511.4|85570.6|85520.6|85571.4|85521.4|85561.2|85511.2|26
1636455110000|2021-11-09 10:51:50|85569|85519|85554.9|85529.9|85570|85530.3|85553|85515.4|54
1636455120000|2021-11-09 10:52:00|85554.8|85529.8|85557.1|85532.1|85557.4|85532.4|85554.8|85529.8|43
1636455130000|2021-11-09 10:52:10|85557|85532|85555.9|85530.9|85557|85532|85555.6|85530.6|22
1636455140000|2021-11-09 10:52:20|85555.7|85530.7|85556.2|85531.2|85557.6|85532.6|85555.7|85530.7|19
1636455150000|2021-11-09 10:52:30|85556.8|85531.8|85557.7|85532.7|85557.7|85532.7|85556.4|85531.4|20
1636455160000|2021-11-09 10:52:40|85557.8|85532.8|85568|85518|85568.8|85532.8|85555.5|85518|29
1636455170000|2021-11-09 10:52:50|85567.8|85517.8|85568.3|85518.3|85568.7|85518.7|85567.1|85517.1|23
1636455180000|2021-11-09 10:53:00|85568.5|85518.5|85567.2|85517.2|85568.6|85518.6|85566.8|85516.8|20
1636455190000|2021-11-09 10:53:10|85568.2|85518.2|85568.4|85518.4|85568.4|85518.4|85567.3|85517.3|13
1636455200000|2021-11-09 10:53:20|85568.1|85518.1|85568.8|85518.8|85570.3|85520.3|85567.7|85517.7|33
1636455210000|2021-11-09 10:53:30|85568.7|85518.7|85568.8|85518.8|85569.4|85519.4|85568.7|85518.7|8
1636455220000|2021-11-09 10:53:40|85568.7|85518.7|85564.7|85514.7|85568.9|85518.9|85564.7|85514.7|23
1636455230000|2021-11-09 10:53:50|85565.5|85515.5|85567.4|85517.4|85567.9|85517.9|85564.7|85514.7|35
1636455240000|2021-11-09 10:54:00|85567.2|85517.2|85574.1|85524.1|85576|85526|85567.2|85517.2|45
1636455250000|2021-11-09 10:54:10|85574.6|85524.6|85576.8|85526.8|85576.9|85526.9|85572.5|85522.5|36
1636455260000|2021-11-09 10:54:20|85576.5|85526.5|85577.5|85527.5|85578.5|85528.5|85575.6|85525.6|33
1636455270000|2021-11-09 10:54:30|85577.6|85527.6|85592.3|85542.3|85592.3|85546.1|85571.1|85527.6|49
1636455280000|2021-11-09 10:54:40|85591.7|85541.7|85592.2|85542.2|85592.2|85542.2|85590.1|85540.1|41
1636455290000|2021-11-09 10:54:50|85592.1|85542.1|85593.1|85543.1|85595.7|85545.7|85591.4|85541.4|32
1636455300000|2021-11-09 10:55:00|85593.3|85543.3|85590.5|85540.5|85595.5|85545.5|85590.4|85540.4|45
1636455310000|2021-11-09 10:55:10|85590.6|85540.6|85584.7|85534.7|85590.6|85540.6|85584.2|85534.2|47
1636455320000|2021-11-09 10:55:20|85585|85535|85585.9|85535.9|85587.1|85537.1|85584.7|85534.7|34
1636455330000|2021-11-09 10:55:30|85586|85536|85586.7|85536.7|85587.8|85537.8|85585.4|85535.4|28
1636455340000|2021-11-09 10:55:40|85587.1|85537.1|85583.4|85533.4|85588|85544.5|85569|85531.1|43
1636455350000|2021-11-09 10:55:50|85581.6|85531.6|85582.8|85532.8|85584|85546.5|85570.2|85531.4|32
1636455360000|2021-11-09 10:56:00|85582.7|85532.7|85582.4|85532.4|85582.8|85532.8|85582.1|85532.1|20
1636455370000|2021-11-09 10:56:10|85582.3|85532.3|85581.3|85531.3|85583.1|85533.1|85581.3|85531.3|25
1636455380000|2021-11-09 10:56:20|85581.2|85531.2|85581.2|85531.2|85581.5|85531.5|85579.3|85529.3|35
1636455390000|2021-11-09 10:56:30|85580.9|85530.9|85573|85548|85585.6|85549.7|85571.7|85530.7|44
1636455400000|2021-11-09 10:56:40|85572.9|85547.9|85586.2|85536.2|85586.2|85548.2|85572.7|85534.1|36
1636455410000|2021-11-09 10:56:50|85585.7|85535.7|85585.1|85535.1|85586.3|85536.3|85584.1|85534.1|32
1636455420000|2021-11-09 10:57:00|85584.8|85534.8|85581.9|85531.9|85585.5|85535.5|85579.3|85529.3|40
1636455430000|2021-11-09 10:57:10|85568.2|85543.2|85578.3|85528.3|85582|85544.1|85567.8|85524.8|45
1636455440000|2021-11-09 10:57:20|85578.5|85528.5|85579.5|85529.5|85581.1|85541.7|85566.6|85528.2|37
1636455450000|2021-11-09 10:57:30|85582.9|85532.9|85584.3|85534.3|85587.7|85543.9|85568.9|85532.9|43
1636455460000|2021-11-09 10:57:40|85584.2|85534.2|85582.7|85532.7|85584.7|85534.7|85581.3|85531.3|37
1636455470000|2021-11-09 10:57:50|85582.8|85532.8|85584.2|85534.2|85585.2|85535.2|85582.8|85532.8|31
1636455480000|2021-11-09 10:58:00|85584.9|85534.9|85585.7|85535.7|85586|85536|85584.5|85534.5|18
1636455490000|2021-11-09 10:58:10|85585.4|85535.4|85577.2|85552.2|85590|85552.2|85576.1|85532.2|39
1636455500000|2021-11-09 10:58:20|85577.4|85552.4|85593.6|85543.6|85593.6|85554.1|85577.1|85540.7|21
1636455510000|2021-11-09 10:58:30|85592.8|85542.8|85593.6|85543.6|85595.6|85555.7|85580.4|85542.8|34
1636455520000|2021-11-09 10:58:40|85593.9|85543.9|85598.3|85548.3|85598.3|85548.3|85593.3|85543.3|30
1636455530000|2021-11-09 10:58:50|85597.8|85547.8|85603.2|85553.2|85603.6|85561.4|85586.4|85547.4|49
1636455540000|2021-11-09 10:59:00|85603.4|85553.4|85605|85555|85606.3|85568.1|85587.8|85552.2|41
1636455550000|2021-11-09 10:59:10|85604.4|85554.4|85606.6|85556.6|85606.7|85556.7|85603.7|85553.7|35
1636455560000|2021-11-09 10:59:20|85606.5|85556.5|85603.9|85553.9|85606.8|85556.8|85603.3|85553.3|25
1636455570000|2021-11-09 10:59:30|85604|85554|85615|85565|85622.1|85572.1|85603.9|85553.9|45
1636455580000|2021-11-09 10:59:40|85616.1|85566.1|85619.2|85569.2|85619.5|85580.4|85605.2|85564.2|52
1636455590000|2021-11-09 10:59:50|85619|85569|85620.7|85570.7|85621.7|85571.7|85618.8|85568.8|40
1636455600000|2021-11-09 11:00:00|85620.8|85570.8|85608.5|85583.5|85621.7|85583.8|85607.9|85569.7|46
1636455610000|2021-11-09 11:00:10|85608.6|85583.6|85619.7|85569.7|85620.3|85584.2|85604.9|85566.2|41
1636455620000|2021-11-09 11:00:20|85619.5|85569.5|85619.9|85569.9|85621.5|85571.5|85618.9|85568.9|35
1636455630000|2021-11-09 11:00:30|85619.8|85569.8|85617.8|85567.8|85621.3|85571.3|85616.7|85566.7|44
1636455640000|2021-11-09 11:00:40|85617.4|85567.4|85618.5|85568.5|85619.6|85582.8|85603.9|85564.9|52
1636455650000|2021-11-09 11:00:50|85617.4|85567.4|85606.1|85581.1|85619.2|85581.3|85604.1|85567|38
1636455660000|2021-11-09 11:01:00|85606.8|85581.8|85619|85569|85624.7|85581.8|85605.1|85567.3|58
1636455670000|2021-11-09 11:01:10|85618.9|85568.9|85616.9|85566.9|85618.9|85582|85604.3|85565.6|31
1636455680000|2021-11-09 11:01:20|85616.7|85566.7|85597.2|85572.2|85616.7|85572.7|85595.7|85558.4|34
1636455690000|2021-11-09 11:01:30|85597.1|85572.1|85607.1|85557.1|85610.3|85572.1|85597.1|85556.5|38
1636455700000|2021-11-09 11:01:40|85607.6|85557.6|85597.1|85547.1|85607.9|85563|85588|85546.1|46
1636455710000|2021-11-09 11:01:50|85596.9|85546.9|85578.7|85553.7|85597.1|85553.7|85578.5|85541.1|55
1636455720000|2021-11-09 11:02:00|85578.5|85553.5|85593.5|85543.5|85594.7|85555.6|85578.5|85542.5|38
1636455730000|2021-11-09 11:02:10|85593.4|85543.4|85593|85543|85594.9|85544.9|85592|85542|31
1636455740000|2021-11-09 11:02:20|85592.9|85542.9|85593.1|85543.1|85593.8|85543.8|85592.1|85542.1|26
1636455750000|2021-11-09 11:02:30|85592.8|85542.8|85591.8|85541.8|85593|85543|85590.9|85540.9|26
1636455760000|2021-11-09 11:02:40|85592.1|85542.1|85582|85532|85592.1|85542.1|85580.3|85530.3|36
1636455770000|2021-11-09 11:02:50|85582.3|85532.3|85577.5|85527.5|85582.3|85532.3|85576.5|85526.5|43
1636455780000|2021-11-09 11:03:00|85577.7|85527.7|85577.8|85527.8|85578.6|85528.6|85576.9|85526.9|20
1636455790000|2021-11-09 11:03:10|85578|85528|85576.9|85526.9|85578.3|85528.3|85576.7|85526.7|23
1636455800000|2021-11-09 11:03:20|85576.7|85526.7|85576.2|85526.2|85576.7|85526.7|85576.1|85526.1|10
1636455810000|2021-11-09 11:03:30|85576.1|85526.1|85578.2|85528.2|85578.3|85528.3|85575.1|85525.1|29
1636455820000|2021-11-09 11:03:40|85578.7|85528.7|85578.6|85528.6|85579.6|85529.6|85577.7|85527.7|31
1636455830000|2021-11-09 11:03:50|85578.8|85528.8|85586.7|85536.7|85587.4|85548.3|85572.6|85528|34
1636455840000|2021-11-09 11:04:00|85587.6|85537.6|85586.7|85536.7|85588.1|85538.1|85585.1|85535.1|39
1636455850000|2021-11-09 11:04:10|85587.1|85537.1|85586.1|85536.1|85588.3|85538.3|85585.5|85535.5|27
1636455860000|2021-11-09 11:04:20|85586.2|85536.2|85586.4|85536.4|85588.9|85549.8|85574|85535.7|31
1636455870000|2021-11-09 11:04:30|85586.3|85536.3|85586.3|85536.3|85586.9|85536.9|85585.3|85535.3|19
1636455880000|2021-11-09 11:04:40|85585.5|85535.5|85589.3|85539.3|85590.5|85551|85573.8|85535.5|26
1636455890000|2021-11-09 11:04:50|85590|85540|85588.6|85538.6|85590.5|85540.5|85587.2|85537.2|20
1636455900000|2021-11-09 11:05:00|85588.7|85538.7|85588.9|85538.9|85589.1|85539.1|85586.7|85536.7|30
1636455910000|2021-11-09 11:05:10|85588.8|85538.8|85591.8|85541.8|85593.7|85552.6|85575.1|85538.8|35
1636455920000|2021-11-09 11:05:20|85592.2|85542.2|85589.1|85539.1|85593.9|85543.9|85587.4|85537.4|40
1636455930000|2021-11-09 11:05:30|85589.3|85539.3|85586.5|85536.5|85589.4|85539.4|85586.4|85536.4|45
1636455940000|2021-11-09 11:05:40|85586.6|85536.6|85584.1|85534.1|85587|85537|85583.6|85533.6|21
1636455950000|2021-11-09 11:05:50|85585|85535|85582.2|85532.2|85585|85535|85578.9|85528.9|43
1636455960000|2021-11-09 11:06:00|85582.3|85532.3|85585.1|85535.1|85585.1|85535.1|85580.7|85530.7|29
1636455970000|2021-11-09 11:06:10|85585.3|85535.3|85569.4|85519.4|85585.6|85542.8|85557.8|85518.9|33
1636455980000|2021-11-09 11:06:20|85569.3|85519.3|85561.3|85511.3|85569.7|85519.7|85560.9|85510.9|28
1636455990000|2021-11-09 11:06:30|85561.4|85511.4|85565.8|85515.8|85565.8|85525.8|85549.9|85507.1|52
1636456000000|2021-11-09 11:06:40|85565.6|85515.6|85564.1|85514.1|85566|85516|85563.6|85513.6|27
1636456010000|2021-11-09 11:06:50|85563.9|85513.9|85549.8|85499.8|85564.2|85522.5|85543.9|85498.9|30
1636456020000|2021-11-09 11:07:00|85549.7|85499.7|85550.8|85500.8|85551.2|85501.2|85547.7|85497.7|31
1636456030000|2021-11-09 11:07:10|85550.6|85500.6|85551.9|85501.9|85552|85512.9|85537.9|85497.5|32
1636456040000|2021-11-09 11:07:20|85552.5|85502.5|85535.2|85485.2|85553.6|85503.6|85533.8|85483.8|59
1636456050000|2021-11-09 11:07:30|85535|85485|85540|85490|85541.2|85491.2|85534|85484|39
1636456060000|2021-11-09 11:07:40|85539.7|85489.7|85538|85488|85540.9|85490.9|85536.7|85486.7|40
1636456070000|2021-11-09 11:07:50|85537.9|85487.9|85534.9|85484.9|85538.5|85488.5|85533.2|85483.2|28
1636456080000|2021-11-09 11:08:00|85535|85485|85534.6|85484.6|85535.4|85485.4|85534.6|85484.6|18
1636456090000|2021-11-09 11:08:10|85534.8|85484.8|85541|85491|85542.4|85501.7|85525.6|85484.8|47
1636456100000|2021-11-09 11:08:20|85540.3|85490.3|85540.4|85490.4|85544.1|85494.1|85540|85490|45
1636456110000|2021-11-09 11:08:30|85540.8|85490.8|85515.2|85490.2|85540.8|85490.8|85511.5|85474|52
1636456120000|2021-11-09 11:08:40|85515.3|85490.3|85540.3|85490.3|85542.1|85499|85514.1|85488.4|40
1636456130000|2021-11-09 11:08:50|85539.7|85489.7|85540.6|85490.6|85543.2|85503.6|85527.9|85489.7|46
1636456140000|2021-11-09 11:09:00|85541.2|85491.2|85539.8|85489.8|85542.8|85492.8|85538.6|85488.6|44
1636456150000|2021-11-09 11:09:10|85539.3|85489.3|85521|85496|85539.3|85503.1|85520.8|85485.7|43
1636456160000|2021-11-09 11:09:20|85533.9|85483.9|85533.8|85483.8|85535|85485|85532.7|85482.7|28
1636456170000|2021-11-09 11:09:30|85533.9|85483.9|85520.1|85495.1|85537.1|85498.7|85519.6|85483.3|39
1636456180000|2021-11-09 11:09:40|85521.8|85496.8|85535.2|85485.2|85535.6|85497|85520.9|85483.5|31
1636456190000|2021-11-09 11:09:50|85535.4|85485.4|85544.2|85494.2|85545.4|85501.2|85525.1|85485.4|43
1636456200000|2021-11-09 11:10:00|85544.1|85494.1|85542.8|85492.8|85544.2|85506.1|85528.3|85489.4|49
1636456210000|2021-11-09 11:10:10|85542.7|85492.7|85543.6|85493.6|85546.6|85496.6|85537.9|85487.9|47
1636456220000|2021-11-09 11:10:20|85544.3|85494.3|85542.1|85492.1|85544.3|85494.3|85542.1|85492.1|42
1636456230000|2021-11-09 11:10:30|85542.2|85492.2|85544.6|85494.6|85546.5|85496.5|85542.2|85492.2|49
1636456240000|2021-11-09 11:10:40|85544.1|85494.1|85555|85505|85555.1|85505.1|85544|85494|45
1636456250000|2021-11-09 11:10:50|85555.1|85505.1|85564.5|85514.5|85565.2|85523.6|85548.6|85505|46
1636456260000|2021-11-09 11:11:00|85564.9|85514.9|85566.1|85516.1|85567|85517|85564.5|85514.5|42
1636456270000|2021-11-09 11:11:10|85566|85516|85564.4|85514.4|85566.5|85516.5|85555.2|85505.2|47
1636456280000|2021-11-09 11:11:20|85556|85531|85579.5|85529.5|85579.8|85531.6|85555.2|85516.6|44
1636456290000|2021-11-09 11:11:30|85579.3|85529.3|85579.9|85529.9|85581.5|85531.5|85578.4|85528.4|41
1636456300000|2021-11-09 11:11:40|85580|85530|85578.2|85528.2|85583.1|85546.9|85566.1|85526.4|40
1636456310000|2021-11-09 11:11:50|85578.4|85528.4|85576.5|85526.5|85578.4|85528.4|85575.7|85525.7|32
1636456320000|2021-11-09 11:12:00|85576.2|85526.2|85577|85527|85578.4|85528.4|85576.2|85526.2|26
1636456330000|2021-11-09 11:12:10|85577.1|85527.1|85578.1|85528.1|85578.2|85528.2|85576.4|85526.4|19
1636456340000|2021-11-09 11:12:20|85578.4|85528.4|85578.5|85528.5|85578.5|85528.5|85576.4|85526.4|40
1636456350000|2021-11-09 11:12:30|85578.4|85528.4|85577.9|85527.9|85578.4|85528.4|85577.8|85527.8|18
1636456360000|2021-11-09 11:12:40|85577.5|85527.5|85578.2|85528.2|85579.2|85529.2|85576.6|85526.6|30
1636456370000|2021-11-09 11:12:50|85578.5|85528.5|85581.8|85531.8|85582.7|85532.7|85577.5|85527.5|34
1636456380000|2021-11-09 11:13:00|85582.9|85532.9|85582.1|85532.1|85583.7|85533.7|85581.4|85531.4|35
1636456390000|2021-11-09 11:13:10|85582.2|85532.2|85581.8|85531.8|85582.2|85532.2|85580.9|85530.9|27
1636456400000|2021-11-09 11:13:20|85582.1|85532.1|85581.8|85531.8|85583.2|85533.2|85581.2|85531.2|19
1636456410000|2021-11-09 11:13:30|85582|85532|85583|85533|85583|85533|85580.9|85530.9|23
1636456420000|2021-11-09 11:13:40|85582.5|85532.5|85582|85532|85582.7|85532.7|85581.2|85531.2|19
1636456430000|2021-11-09 11:13:50|85579.8|85529.8|85582.1|85532.1|85582.3|85532.3|85579.8|85529.8|18
1636456440000|2021-11-09 11:14:00|85581.9|85531.9|85581.6|85531.6|85582.7|85532.7|85581.2|85531.2|18
1636456450000|2021-11-09 11:14:10|85581.5|85531.5|85581.8|85531.8|85582.4|85532.4|85581.3|85531.3|15
1636456460000|2021-11-09 11:14:20|85581.7|85531.7|85582|85532|85582|85532|85581|85531|14
1636456470000|2021-11-09 11:14:30|85581.9|85531.9|85581.4|85531.4|85582.9|85532.9|85581.4|85531.4|28
1636456480000|2021-11-09 11:14:40|85581.5|85531.5|85582.4|85532.4|85582.4|85532.4|85581.1|85531.1|29
1636456490000|2021-11-09 11:14:50|85582.3|85532.3|85586.8|85536.8|85587.2|85537.2|85581.7|85531.7|21
1636456500000|2021-11-09 11:15:00|85586.3|85536.3|85578.1|85528.1|85587|85543.5|85567.9|85527.5|43
1636456510000|2021-11-09 11:15:10|85578|85528|85578.9|85528.9|85579.1|85529.1|85577.9|85527.9|37
1636456520000|2021-11-09 11:15:20|85578.7|85528.7|85580.6|85530.6|85581.2|85531.2|85578.6|85528.6|20
1636456530000|2021-11-09 11:15:30|85580.8|85530.8|85582.5|85532.5|85583.3|85533.3|85579.5|85529.5|41
1636456540000|2021-11-09 11:15:40|85582.4|85532.4|85582.4|85532.4|85582.8|85532.8|85582.1|85532.1|23
1636456550000|2021-11-09 11:15:50|85582.6|85532.6|85580.7|85530.7|85584.4|85547.6|85570.2|85529.5|54
1636456560000|2021-11-09 11:16:00|85580.9|85530.9|85579.1|85529.1|85581.1|85531.1|85578.7|85528.7|35
1636456570000|2021-11-09 11:16:10|85578.8|85528.8|85580.2|85530.2|85580.3|85530.3|85578.8|85528.8|27
1636456580000|2021-11-09 11:16:20|85580.4|85530.4|85579.5|85529.5|85581.3|85531.3|85579|85529|34
1636456590000|2021-11-09 11:16:30|85579.4|85529.4|85578.3|85528.3|85580.2|85530.2|85577|85527|46
1636456600000|2021-11-09 11:16:40|85577.8|85527.8|85579.2|85529.2|85579.4|85529.4|85577.8|85527.8|35
1636456610000|2021-11-09 11:16:50|85579.1|85529.1|85581.3|85531.3|85584.2|85534.2|85579.1|85529.1|36
1636456620000|2021-11-09 11:17:00|85581.6|85531.6|85580.6|85530.6|85582.8|85532.8|85579.7|85529.7|36
1636456630000|2021-11-09 11:17:10|85581.2|85531.2|85579.9|85529.9|85581.2|85531.2|85579.2|85529.2|30
1636456640000|2021-11-09 11:17:20|85580.6|85530.6|85578.4|85528.4|85580.6|85530.6|85577.2|85527.2|28
1636456650000|2021-11-09 11:17:30|85578.7|85528.7|85577.6|85527.6|85579|85529|85576.7|85526.7|20
1636456660000|2021-11-09 11:17:40|85577.9|85527.9|85576.5|85526.5|85578.2|85528.2|85576.1|85526.1|22
1636456670000|2021-11-09 11:17:50|85576.3|85526.3|85573.1|85523.1|85576.5|85526.5|85573|85523|21
1636456680000|2021-11-09 11:18:00|85573|85523|85574.2|85524.2|85580|85530|85572.5|85522.5|39
1636456690000|2021-11-09 11:18:10|85575|85525|85571.5|85521.5|85575.2|85525.2|85571.5|85521.5|36
1636456700000|2021-11-09 11:18:20|85571.6|85521.6|85574.2|85524.2|85575.3|85525.3|85570.8|85520.8|33
1636456710000|2021-11-09 11:18:30|85573.8|85523.8|85571.3|85521.3|85574.8|85524.8|85571.2|85521.2|40
1636456720000|2021-11-09 11:18:40|85571.4|85521.4|85571.3|85521.3|85571.5|85521.5|85570.9|85520.9|13
1636456730000|2021-11-09 11:18:50|85571.4|85521.4|85575.5|85525.5|85577.2|85527.2|85571.1|85521.1|31
1636456740000|2021-11-09 11:19:00|85575.8|85525.8|85575.6|85525.6|85575.9|85525.9|85574.5|85524.5|37
1636456750000|2021-11-09 11:19:10|85575.5|85525.5|85573.4|85523.4|85575.8|85525.8|85570.9|85520.9|42
1636456760000|2021-11-09 11:19:20|85573.5|85523.5|85574.5|85524.5|85575.5|85525.5|85573.2|85523.2|16
1636456770000|2021-11-09 11:19:30|85574.4|85524.4|85570.8|85520.8|85575.1|85525.1|85570.8|85520.8|38
1636456780000|2021-11-09 11:19:40|85570.9|85520.9|85570.3|85520.3|85573.3|85523.3|85570.3|85520.3|36
1636456790000|2021-11-09 11:19:50|85570.6|85520.6|85570.4|85520.4|85571.1|85521.1|85567.8|85517.8|38
1636456800000|2021-11-09 11:20:00|85570.6|85520.6|85567.5|85517.5|85571.4|85521.4|85566.5|85516.5|37
1636456810000|2021-11-09 11:20:10|85567.6|85517.6|85552.7|85527.7|85568|85528|85551.2|85512.8|45
1636456820000|2021-11-09 11:20:20|85553|85528|85568.3|85518.3|85568.6|85528.6|85552.3|85516.2|35
1636456830000|2021-11-09 11:20:30|85568.4|85518.4|85565.7|85515.7|85568.5|85518.5|85565.4|85515.4|25
1636456840000|2021-11-09 11:20:40|85565.8|85515.8|85567.5|85517.5|85568|85518|85565.7|85515.7|37
1636456850000|2021-11-09 11:20:50|85567.8|85517.8|85565.8|85515.8|85567.8|85517.8|85564.8|85514.8|29
1636456860000|2021-11-09 11:21:00|85565.5|85515.5|85564.7|85514.7|85566|85516|85564.6|85514.6|29
1636456870000|2021-11-09 11:21:10|85564.5|85514.5|85568|85518|85568.5|85518.5|85564.5|85514.5|40
1636456880000|2021-11-09 11:21:20|85568.1|85518.1|85565.5|85515.5|85568.7|85518.7|85565|85515|26
1636456890000|2021-11-09 11:21:30|85565.3|85515.3|85567.2|85517.2|85567.2|85517.2|85565.3|85515.3|25
1636456900000|2021-11-09 11:21:40|85567.4|85517.4|85567.4|85517.4|85567.7|85517.7|85566.7|85516.7|26
1636456910000|2021-11-09 11:21:50|85566.7|85516.7|85564.5|85514.5|85567.3|85517.3|85563.8|85513.8|35
1636456920000|2021-11-09 11:22:00|85564.7|85514.7|85560.4|85510.4|85565.3|85515.3|85559.6|85509.6|32
1636456930000|2021-11-09 11:22:10|85560.2|85510.2|85561.5|85511.5|85561.7|85511.7|85560.2|85510.2|18
1636456940000|2021-11-09 11:22:20|85561.6|85511.6|85563.3|85513.3|85564.5|85514.5|85561.3|85511.3|25
1636456950000|2021-11-09 11:22:30|85563.2|85513.2|85561.2|85511.2|85563.5|85513.5|85560.5|85510.5|40
1636456960000|2021-11-09 11:22:40|85560|85510|85561.7|85511.7|85562.8|85512.8|85560|85510|37
1636456970000|2021-11-09 11:22:50|85561.9|85511.9|85561.4|85511.4|85562.3|85512.3|85561|85511|20
1636456980000|2021-11-09 11:23:00|85561.6|85511.6|85562.2|85512.2|85562.2|85512.2|85560.3|85510.3|29
1636456990000|2021-11-09 11:23:10|85561.9|85511.9|85563.2|85513.2|85564.1|85514.1|85561.1|85511.1|25
1636457000000|2021-11-09 11:23:20|85562.7|85512.7|85563.3|85513.3|85564.5|85514.5|85561.7|85511.7|31
1636457010000|2021-11-09 11:23:30|85564.1|85514.1|85563.2|85513.2|85564.6|85514.6|85562.5|85512.5|29
1636457020000|2021-11-09 11:23:40|85563.5|85513.5|85564.5|85514.5|85565.7|85515.7|85562.7|85512.7|32
1636457030000|2021-11-09 11:23:50|85564.3|85514.3|85564|85514|85565.2|85515.2|85563.6|85513.6|27
1636457040000|2021-11-09 11:24:00|85563.9|85513.9|85562.1|85512.1|85564.2|85514.2|85562|85512|24
1636457050000|2021-11-09 11:24:10|85561.9|85511.9|85564|85514|85564|85514|85561.9|85511.9|32
1636457060000|2021-11-09 11:24:20|85564.1|85514.1|85563.7|85513.7|85564.5|85514.5|85563.7|85513.7|13
1636457070000|2021-11-09 11:24:30|85563.6|85513.6|85563.5|85513.5|85564.1|85514.1|85563.2|85513.2|12
1636457080000|2021-11-09 11:24:40|85563.3|85513.3|85559.5|85509.5|85563.8|85525.7|85550.2|85509.4|32
1636457090000|2021-11-09 11:24:50|85559.6|85509.6|85561.2|85511.2|85561.5|85511.5|85559.3|85509.3|23
1636457100000|2021-11-09 11:25:00|85560.9|85510.9|85561.1|85511.1|85561.4|85511.4|85560.8|85510.8|17
1636457110000|2021-11-09 11:25:10|85560.8|85510.8|85559.1|85509.1|85560.8|85510.8|85558.2|85508.2|21
1636457120000|2021-11-09 11:25:20|85559.4|85509.4|85558.6|85508.6|85559.7|85509.7|85558.4|85508.4|18
1636457130000|2021-11-09 11:25:30|85558.4|85508.4|85558.3|85508.3|85558.9|85508.9|85558.3|85508.3|15
1636457140000|2021-11-09 11:25:40|85558.5|85508.5|85559|85509|85559|85509|85558.1|85508.1|16
1636457150000|2021-11-09 11:25:50|85558.4|85508.4|85554.6|85504.6|85558.4|85521.5|85546.1|85503.7|27
1636457160000|2021-11-09 11:26:00|85554.5|85504.5|85556.9|85506.9|85557|85507|85554.5|85504.5|31
1636457170000|2021-11-09 11:26:10|85556.7|85506.7|85555.5|85505.5|85557|85507|85555.2|85505.2|24
1636457180000|2021-11-09 11:26:20|85555.4|85505.4|85555.2|85505.2|85556.1|85506.1|85554.9|85504.9|16
1636457190000|2021-11-09 11:26:30|85555.3|85505.3|85555.4|85505.4|85555.6|85505.6|85554.5|85504.5|19
1636457200000|2021-11-09 11:26:40|85555.3|85505.3|85557|85507|85558.2|85508.2|85554.7|85504.7|32
1636457210000|2021-11-09 11:26:50|85557.1|85507.1|85558|85508|85559.3|85509.3|85557|85507|25
1636457220000|2021-11-09 11:27:00|85557.6|85507.6|85557.7|85507.7|85558.2|85508.2|85557.3|85507.3|30
1636457230000|2021-11-09 11:27:10|85558.1|85508.1|85558.6|85508.6|85558.8|85508.8|85557.5|85507.5|14
1636457240000|2021-11-09 11:27:20|85558.5|85508.5|85557.7|85507.7|85559.1|85509.1|85557.4|85507.4|18
1636457250000|2021-11-09 11:27:30|85557.2|85507.2|85557.3|85507.3|85557.8|85507.8|85556.6|85506.6|16
1636457260000|2021-11-09 11:27:40|85556.9|85506.9|85562.5|85512.5|85565.4|85515.4|85556.9|85506.9|29
1636457270000|2021-11-09 11:27:50|85562.3|85512.3|85563.1|85513.1|85564|85514|85562.3|85512.3|37
1636457280000|2021-11-09 11:28:00|85563.4|85513.4|85568.3|85518.3|85570.1|85520.1|85563|85513|38
1636457290000|2021-11-09 11:28:10|85567.9|85517.9|85568|85518|85569|85519|85566.7|85516.7|29
1636457300000|2021-11-09 11:28:20|85568.2|85518.2|85562.4|85512.4|85570|85520|85561.7|85511.7|43
1636457310000|2021-11-09 11:28:30|85562.1|85512.1|85572.6|85522.6|85574.8|85524.8|85562|85512|47
1636457320000|2021-11-09 11:28:40|85573.6|85523.6|85571.2|85521.2|85573.6|85523.6|85570.8|85520.8|37
1636457330000|2021-11-09 11:28:50|85571.1|85521.1|85570.7|85520.7|85571.6|85521.6|85570|85520|16
1636457340000|2021-11-09 11:29:00|85571.2|85521.2|85569.3|85519.3|85575.4|85525.4|85565.6|85515.6|44
1636457350000|2021-11-09 11:29:10|85569.1|85519.1|85575.5|85525.5|85575.9|85536.4|85560.4|85519.1|48
1636457360000|2021-11-09 11:29:20|85575.3|85525.3|85574.7|85524.7|85576.1|85526.1|85574.2|85524.2|21
1636457370000|2021-11-09 11:29:30|85575|85525|85575.9|85525.9|85576.3|85526.3|85574.4|85524.4|10
1636457380000|2021-11-09 11:29:40|85575.6|85525.6|85572.9|85522.9|85578.8|85528.8|85572.4|85522.4|37
1636457390000|2021-11-09 11:29:50|85573.6|85523.6|85571.9|85521.9|85574.3|85534|85557.8|85521|32
1636457400000|2021-11-09 11:30:00|85572.2|85522.2|85573.9|85523.9|85575|85525|85572|85522|39
1636457410000|2021-11-09 11:30:10|85573.8|85523.8|85574.5|85524.5|85574.5|85524.5|85571.9|85521.9|30
1636457420000|2021-11-09 11:30:20|85575.2|85525.2|85578.1|85528.1|85578.1|85528.1|85573.4|85523.4|43
1636457430000|2021-11-09 11:30:30|85577.5|85527.5|85584.3|85534.3|85585.2|85535.2|85577.4|85527.4|38
1636457440000|2021-11-09 11:30:40|85583.6|85533.6|85591.1|85541.1|85592.2|85542.2|85583.5|85533.5|50
1636457450000|2021-11-09 11:30:50|85592.1|85542.1|85592.5|85542.5|85593.4|85543.4|85588|85538|57
1636457460000|2021-11-09 11:31:00|85592|85542|85591|85541|85593.7|85543.7|85589.7|85539.7|53
1636457470000|2021-11-09 11:31:10|85590.8|85540.8|85586.9|85536.9|85590.8|85540.8|85585.9|85535.9|32
1636457480000|2021-11-09 11:31:20|85586.8|85536.8|85587|85537|85587.5|85537.5|85586.8|85536.8|17
1636457490000|2021-11-09 11:31:30|85587.1|85537.1|85586.8|85536.8|85587.1|85537.1|85586.5|85536.5|20
1636457500000|2021-11-09 11:31:40|85587|85537|85587|85537|85587.1|85537.1|85584.7|85534.7|43
1636457510000|2021-11-09 11:31:50|85587.3|85537.3|85590.7|85540.7|85592.8|85542.8|85584.6|85534.6|51
1636457520000|2021-11-09 11:32:00|85590.4|85540.4|85593.2|85543.2|85593.2|85543.2|85590.2|85540.2|34
1636457530000|2021-11-09 11:32:10|85593.4|85543.4|85592.4|85542.4|85593.4|85543.4|85591.7|85541.7|30
1636457540000|2021-11-09 11:32:20|85592.2|85542.2|85594.5|85544.5|85594.7|85544.7|85590.3|85540.3|47
1636457550000|2021-11-09 11:32:30|85594.8|85544.8|85593.8|85543.8|85594.8|85544.8|85591.5|85541.5|31
1636457560000|2021-11-09 11:32:40|85593.7|85543.7|85591.2|85541.2|85594.4|85544.4|85589.6|85539.6|17
1636457570000|2021-11-09 11:32:50|85591.1|85541.1|85593.2|85543.2|85593.2|85543.2|85590.6|85540.6|25
1636457580000|2021-11-09 11:33:00|85593.3|85543.3|85583.5|85558.5|85594.2|85559.3|85582.6|85542.7|37
1636457590000|2021-11-09 11:33:10|85583.3|85558.3|85583.4|85558.4|85584.1|85559.1|85583|85558|29
1636457600000|2021-11-09 11:33:20|85583|85558|85581.9|85556.9|85585.5|85560.5|85581.9|85556.9|29
1636457610000|2021-11-09 11:33:30|85594.3|85544.3|85592.8|85542.8|85595|85545|85590.8|85540.8|48
1636457620000|2021-11-09 11:33:40|85593.4|85543.4|85589.2|85539.2|85593.4|85543.4|85588.3|85538.3|39
1636457630000|2021-11-09 11:33:50|85588.8|85538.8|85588.5|85538.5|85589.8|85539.8|85588.5|85538.5|25
1636457640000|2021-11-09 11:34:00|85589|85539|85585.2|85535.2|85590.6|85540.6|85583.9|85533.9|39
1636457650000|2021-11-09 11:34:10|85585|85535|85584.2|85534.2|85586.3|85549.5|85572.6|85532.8|43
1636457660000|2021-11-09 11:34:20|85583.9|85533.9|85576.2|85551.2|85588|85552.8|85574.6|85531.6|49
1636457670000|2021-11-09 11:34:30|85576.6|85551.6|85588.4|85538.4|85589.3|85552.5|85574.3|85536.4|47
1636457680000|2021-11-09 11:34:40|85588.2|85538.2|85583.3|85533.3|85588.4|85538.4|85583.3|85533.3|44
1636457690000|2021-11-09 11:34:50|85583.4|85533.4|85586.4|85536.4|85586.7|85536.7|85583.4|85533.4|39
1636457700000|2021-11-09 11:35:00|85586.5|85536.5|85585.1|85535.1|85586.5|85536.5|85584.6|85534.6|31
1636457710000|2021-11-09 11:35:10|85585.2|85535.2|85584.5|85534.5|85585.5|85535.5|85584.2|85534.2|24
1636457720000|2021-11-09 11:35:20|85584.7|85534.7|85581.7|85531.7|85586.5|85536.5|85581.7|85531.7|35
1636457730000|2021-11-09 11:35:30|85582.3|85532.3|85586.6|85536.6|85588.2|85538.2|85581.6|85531.6|53
1636457740000|2021-11-09 11:35:40|85586.9|85536.9|85586|85536|85587.7|85537.7|85584.2|85534.2|46
1636457750000|2021-11-09 11:35:50|85585.7|85535.7|85587.4|85537.4|85589.4|85539.4|85585.5|85535.5|46
1636457760000|2021-11-09 11:36:00|85587.3|85537.3|85591.2|85541.2|85592|85542|85586|85536|44
1636457770000|2021-11-09 11:36:10|85591.4|85541.4|85592.6|85542.6|85594.1|85544.1|85591.4|85541.4|31
1636457780000|2021-11-09 11:36:20|85592.5|85542.5|85585|85560|85594.1|85560|85583|85541.4|26
1636457790000|2021-11-09 11:36:30|85584|85559|85584.3|85559.3|85585.2|85560.2|85583.2|85558.2|21
1636457800000|2021-11-09 11:36:40|85583.6|85558.6|85598.4|85548.4|85600.3|85560.1|85583.3|85547.7|36
1636457810000|2021-11-09 11:36:50|85598.2|85548.2|85593|85543|85598.7|85548.7|85591|85541|23
1636457820000|2021-11-09 11:37:00|85592.3|85542.3|85592|85542|85593.8|85543.8|85590.5|85540.5|32
1636457830000|2021-11-09 11:37:10|85592.5|85542.5|85594.4|85544.4|85595.2|85545.2|85591.2|85541.2|41
1636457840000|2021-11-09 11:37:20|85595.1|85545.1|85596.4|85546.4|85597.7|85558.6|85581.2|85543.6|30
1636457850000|2021-11-09 11:37:30|85597.8|85547.8|85598.8|85548.8|85599.5|85549.5|85596.3|85546.3|43
1636457860000|2021-11-09 11:37:40|85598.9|85548.9|85590.3|85565.3|85604.7|85567|85589|85547.5|38
1636457870000|2021-11-09 11:37:50|85590.2|85565.2|85590.7|85565.7|85603.6|85567|85589.2|85552.8|37
1636457880000|2021-11-09 11:38:00|85591.4|85566.4|85590.5|85565.5|85591.5|85566.5|85589.8|85564.8|24
1636457890000|2021-11-09 11:38:10|85590.7|85565.7|85599.9|85549.9|85603.4|85565.8|85590.5|85549.5|30
1636457900000|2021-11-09 11:38:20|85601.1|85551.1|85597.6|85547.6|85601.3|85556.5|85581.5|85541.6|49
1636457910000|2021-11-09 11:38:30|85596.9|85546.9|85594.7|85544.7|85603.6|85558.8|85582.5|85544.5|51
1636457920000|2021-11-09 11:38:40|85593.2|85543.2|85587.9|85537.9|85595.4|85545.4|85587.9|85537.9|49
1636457930000|2021-11-09 11:38:50|85587.7|85537.7|85589.3|85539.3|85590.1|85551.4|85575.4|85537.2|46
1636457940000|2021-11-09 11:39:00|85590.1|85540.1|85572.8|85547.8|85590.1|85547.8|85572.8|85531.2|42
1636457950000|2021-11-09 11:39:10|85571.3|85546.3|85585.7|85535.7|85586.4|85549.9|85571.3|85535.1|38
1636457960000|2021-11-09 11:39:20|85585.9|85535.9|85582.2|85532.2|85586.8|85549.1|85571.6|85532.2|39
1636457970000|2021-11-09 11:39:30|85582.1|85532.1|85583.9|85533.9|85584.8|85543.5|85568.2|85531.7|41
1636457980000|2021-11-09 11:39:40|85583.5|85533.5|85566.5|85541.5|85584.5|85541.5|85563|85526.3|41
1636457990000|2021-11-09 11:39:50|85566.3|85541.3|85574.2|85524.2|85575.7|85541.9|85564.5|85523.4|29
1636458000000|2021-11-09 11:40:00|85575.8|85525.8|85556.8|85506.8|85575.8|85525.8|85547.2|85506.8|50
1636458010000|2021-11-09 11:40:10|85554.6|85504.6|85552.5|85502.5|85554.7|85504.7|85550.5|85500.5|42
1636458020000|2021-11-09 11:40:20|85552.4|85502.4|85550.7|85500.7|85553.8|85503.8|85550.7|85500.7|32
1636458030000|2021-11-09 11:40:30|85550.6|85500.6|85545.9|85495.9|85551.6|85508.3|85531.3|85495.4|48
1636458040000|2021-11-09 11:40:40|85544.5|85494.5|85541.3|85491.3|85546.6|85496.6|85540.5|85490.5|50
1636458050000|2021-11-09 11:40:50|85541|85491|85538.4|85488.4|85541.1|85491.1|85536.2|85486.2|34
1636458060000|2021-11-09 11:41:00|85536.5|85486.5|85540.4|85490.4|85541.1|85501.9|85509.5|85470|62
1636458070000|2021-11-09 11:41:10|85539.5|85489.5|85533|85483|85542.2|85494.9|85519.2|85478.5|62
1636458080000|2021-11-09 11:41:20|85532.8|85482.8|85532.4|85482.4|85538.8|85488.8|85530.5|85480.5|51
1636458090000|2021-11-09 11:41:30|85532.2|85482.2|85530.1|85480.1|85535|85495.5|85513.3|85475.8|65
1636458100000|2021-11-09 11:41:40|85529.8|85479.8|85525.9|85475.9|85530.3|85480.3|85523.5|85473.5|48
1636458110000|2021-11-09 11:41:50|85526.7|85476.7|85520|85470|85526.7|85483.9|85507.6|85467.2|51
1636458120000|2021-11-09 11:42:00|85517.6|85467.6|85522.2|85472.2|85528.8|85487.7|85512.7|85467.6|44
1636458130000|2021-11-09 11:42:10|85521|85471|85519.3|85469.3|85521.1|85471.1|85516.7|85466.7|42
1636458140000|2021-11-09 11:42:20|85519.5|85469.5|85520.7|85470.7|85521.9|85471.9|85519|85469|44
1636458150000|2021-11-09 11:42:30|85521|85471|85522.8|85472.8|85524.8|85474.8|85520.9|85470.9|48
1636458160000|2021-11-09 11:42:40|85522.4|85472.4|85522|85472|85523.9|85473.9|85520.8|85470.8|52
1636458170000|2021-11-09 11:42:50|85522.2|85472.2|85517.9|85467.9|85522.6|85472.6|85515.8|85465.8|31
1636458180000|2021-11-09 11:43:00|85518.2|85468.2|85521.8|85471.8|85521.8|85471.8|85516.6|85466.6|49
1636458190000|2021-11-09 11:43:10|85520.9|85470.9|85521.9|85471.9|85524|85474|85520.9|85470.9|36
1636458200000|2021-11-09 11:43:20|85521.5|85471.5|85529|85479|85529|85479|85521.5|85471.5|36
1636458210000|2021-11-09 11:43:30|85528|85478|85528.2|85478.2|85530.2|85480.2|85526.3|85476.3|36
1636458220000|2021-11-09 11:43:40|85527.1|85477.1|85529.8|85479.8|85532.6|85482.6|85525.4|85475.4|54
1636458230000|2021-11-09 11:43:50|85529.6|85479.6|85530.4|85480.4|85530.6|85480.6|85528.5|85478.5|41
1636458240000|2021-11-09 11:44:00|85530.5|85480.5|85519.9|85494.9|85533.7|85495.7|85519.4|85479|35
1636458250000|2021-11-09 11:44:10|85520.6|85495.6|85530.3|85480.3|85533.4|85496|85520.1|85479.3|51
1636458260000|2021-11-09 11:44:20|85530.5|85480.5|85530.5|85480.5|85532.5|85482.5|85529.3|85479.3|39
1636458270000|2021-11-09 11:44:30|85518.2|85493.2|85529.3|85479.3|85529.8|85493.6|85517|85478.6|29
1636458280000|2021-11-09 11:44:40|85530.3|85480.3|85523.3|85473.3|85533.7|85483.7|85523|85473|52
1636458290000|2021-11-09 11:44:50|85524.3|85474.3|85528.7|85478.7|85534.3|85484.3|85523.3|85473.3|51
1636458300000|2021-11-09 11:45:00|85528|85478|85529.2|85479.2|85529.9|85479.9|85527.5|85477.5|33
1636458310000|2021-11-09 11:45:10|85528.9|85478.9|85529.9|85479.9|85530.9|85480.9|85528.2|85478.2|34
1636458320000|2021-11-09 11:45:20|85529.5|85479.5|85529.4|85479.4|85530.2|85492.1|85514.7|85476.4|44
1636458330000|2021-11-09 11:45:30|85528.1|85478.1|85527.7|85477.7|85528.3|85478.3|85526.1|85476.1|34
1636458340000|2021-11-09 11:45:40|85527.8|85477.8|85529.3|85479.3|85529.5|85479.5|85525.9|85475.9|40
1636458350000|2021-11-09 11:45:50|85528.7|85478.7|85533.1|85483.1|85533.5|85483.5|85528.7|85478.7|50
1636458360000|2021-11-09 11:46:00|85533|85483|85538.5|85488.5|85541.3|85491.3|85533|85483|55
1636458370000|2021-11-09 11:46:10|85538.7|85488.7|85539|85489|85539.3|85489.3|85533.6|85483.6|48
1636458380000|2021-11-09 11:46:20|85540.8|85490.8|85539.7|85489.7|85541.1|85491.1|85538.6|85488.6|36
1636458390000|2021-11-09 11:46:30|85539.8|85489.8|85540.3|85490.3|85540.9|85490.9|85539.6|85489.6|21
1636458400000|2021-11-09 11:46:40|85540.2|85490.2|85543.4|85493.4|85544.2|85494.2|85539.6|85489.6|26
1636458410000|2021-11-09 11:46:50|85543.1|85493.1|85559.5|85509.5|85561.5|85511.5|85534.4|85492.3|56
1636458420000|2021-11-09 11:47:00|85559.3|85509.3|85568.6|85518.6|85570.8|85520.8|85558.9|85508.9|58
1636458430000|2021-11-09 11:47:10|85567.6|85517.6|85571.6|85521.6|85573.7|85523.7|85567.2|85517.2|47
1636458440000|2021-11-09 11:47:20|85570.7|85520.7|85570.6|85520.6|85572.5|85522.5|85568.5|85518.5|47
1636458450000|2021-11-09 11:47:30|85570.1|85520.1|85572.2|85522.2|85574.8|85524.8|85569.1|85519.1|45
1636458460000|2021-11-09 11:47:40|85572.7|85522.7|85571.4|85521.4|85573.3|85523.3|85568.3|85518.3|50
1636458470000|2021-11-09 11:47:50|85571.3|85521.3|85573.2|85523.2|85574.7|85524.7|85570.7|85520.7|44
1636458480000|2021-11-09 11:48:00|85571.1|85521.1|85574.6|85524.6|85574.6|85524.6|85567.3|85517.3|45
1636458490000|2021-11-09 11:48:10|85574.1|85524.1|85569.4|85519.4|85574.9|85524.9|85568.1|85518.1|50
1636458500000|2021-11-09 11:48:20|85569.2|85519.2|85566.7|85516.7|85571|85521|85563.9|85513.9|42
1636458510000|2021-11-09 11:48:30|85566.6|85516.6|85568.4|85518.4|85569.3|85519.3|85566.3|85516.3|36
1636458520000|2021-11-09 11:48:40|85568.6|85518.6|85566.7|85516.7|85568.6|85518.6|85565.9|85515.9|28
1636458530000|2021-11-09 11:48:50|85566.9|85516.9|85565.7|85515.7|85567.1|85517.1|85564.5|85514.5|37
1636458540000|2021-11-09 11:49:00|85567|85517|85564|85514|85569.1|85530.7|85553.1|85514|26
1636458550000|2021-11-09 11:49:10|85565|85515|85567.3|85517.3|85568|85518|85564.4|85514.4|50
1636458560000|2021-11-09 11:49:20|85567.2|85517.2|85570.7|85520.7|85571.5|85521.5|85565.3|85515.3|42
1636458570000|2021-11-09 11:49:30|85570.5|85520.5|85571.2|85521.2|85572.6|85522.6|85569.3|85519.3|35
1636458580000|2021-11-09 11:49:40|85571.1|85521.1|85570.3|85520.3|85572|85522|85567.1|85517.1|51
1636458590000|2021-11-09 11:49:50|85570.4|85520.4|85572.8|85522.8|85575.1|85525.1|85570.4|85520.4|43
1636458600000|2021-11-09 11:50:00|85573.5|85523.5|85572.5|85522.5|85574.3|85524.3|85572.1|85522.1|26
1636458610000|2021-11-09 11:50:10|85572.2|85522.2|85572.5|85522.5|85574.6|85524.6|85567|85517|56
1636458620000|2021-11-09 11:50:20|85573|85523|85573.9|85523.9|85574.6|85524.6|85572|85522|43
1636458630000|2021-11-09 11:50:30|85574.5|85524.5|85573.3|85523.3|85575.4|85525.4|85572.8|85522.8|40
1636458640000|2021-11-09 11:50:40|85574|85524|85579.2|85529.2|85579.4|85529.4|85573|85523|42
1636458650000|2021-11-09 11:50:50|85579.9|85529.9|85580.3|85530.3|85584.2|85534.2|85579.6|85529.6|38
1636458660000|2021-11-09 11:51:00|85580.1|85530.1|85590.3|85540.3|85590.3|85540.3|85580.1|85530.1|48
1636458670000|2021-11-09 11:51:10|85591|85541|85586.3|85536.3|85591.7|85541.7|85583.4|85533.4|56
1636458680000|2021-11-09 11:51:20|85584.2|85534.2|85576.2|85526.2|85586.7|85536.7|85573.9|85523.9|49
1636458690000|2021-11-09 11:51:30|85575.5|85525.5|85575|85525|85576.9|85526.9|85571.8|85521.8|42
1636458700000|2021-11-09 11:51:40|85574.7|85524.7|85581.4|85531.4|85581.5|85531.5|85574.6|85524.6|55
1636458710000|2021-11-09 11:51:50|85581.6|85531.6|85580.3|85530.3|85582.3|85532.3|85578.5|85528.5|49
1636458720000|2021-11-09 11:52:00|85579.6|85529.6|85571.4|85521.4|85582.8|85532.8|85570.3|85520.3|48
1636458730000|2021-11-09 11:52:10|85571.5|85521.5|85558.9|85533.9|85574|85536.6|85558.9|85520.9|30
1636458740000|2021-11-09 11:52:20|85558.7|85533.7|85567.5|85517.5|85571.6|85534.7|85556.2|85517.3|45
1636458750000|2021-11-09 11:52:30|85568|85518|85570.5|85520.5|85571.4|85521.4|85565.8|85515.8|40
1636458760000|2021-11-09 11:52:40|85570.2|85520.2|85569.8|85519.8|85573.8|85523.8|85569.8|85519.8|24
1636458770000|2021-11-09 11:52:50|85570.1|85520.1|85571.7|85521.7|85571.7|85521.7|85569.9|85519.9|29
1636458780000|2021-11-09 11:53:00|85571.4|85521.4|85576.2|85526.2|85578.4|85528.4|85571.4|85521.4|34
1636458790000|2021-11-09 11:53:10|85575.8|85525.8|85567.9|85542.9|85575.8|85544.4|85563.6|85525.8|40
1636458800000|2021-11-09 11:53:20|85567.8|85542.8|85569.4|85544.4|85569.4|85544.4|85567.3|85542.3|33
1636458810000|2021-11-09 11:53:30|85569.9|85544.9|85581.2|85531.2|85582.3|85544.9|85567.6|85529.6|28
1636458820000|2021-11-09 11:53:40|85580.7|85530.7|85578.5|85528.5|85583.1|85533.1|85578.5|85528.5|20
1636458830000|2021-11-09 11:53:50|85578.3|85528.3|85573.2|85523.2|85580.3|85530.3|85573|85523|49
1636458840000|2021-11-09 11:54:00|85572.2|85522.2|85572.7|85522.7|85574.9|85524.9|85572.2|85522.2|33
1636458850000|2021-11-09 11:54:10|85572.3|85522.3|85569.9|85519.9|85572.7|85522.7|85569.2|85519.2|38
1636458860000|2021-11-09 11:54:20|85569.8|85519.8|85563.2|85513.2|85569.8|85519.8|85563|85513|29
1636458870000|2021-11-09 11:54:30|85562.7|85512.7|85564.5|85514.5|85564.7|85514.7|85562.6|85512.6|28
1636458880000|2021-11-09 11:54:40|85563.9|85513.9|85550.6|85525.6|85564.5|85525.8|85549.3|85513.9|20
1636458890000|2021-11-09 11:54:50|85550.2|85525.2|85561.2|85511.2|85562.2|85525.2|85549.8|85508.3|27
1636458900000|2021-11-09 11:55:00|85563.7|85513.7|85561.2|85511.2|85564.9|85528|85551.1|85511|28
1636458910000|2021-11-09 11:55:10|85560.5|85510.5|85551.2|85526.2|85564.3|85527.7|85550.7|85505.9|40
1636458920000|2021-11-09 11:55:20|85551.7|85526.7|85570.8|85520.8|85570.8|85526.7|85550.9|85513.7|42
1636458930000|2021-11-09 11:55:30|85570.5|85520.5|85577.2|85527.2|85577.5|85527.5|85570.5|85520.5|44
1636458940000|2021-11-09 11:55:40|85577.9|85527.9|85580.5|85530.5|85581.5|85531.5|85575.4|85525.4|36
1636458950000|2021-11-09 11:55:50|85580.8|85530.8|85585.3|85535.3|85586.6|85536.6|85580.5|85530.5|42
1636458960000|2021-11-09 11:56:00|85587.9|85537.9|85588.9|85538.9|85590.3|85540.3|85584.9|85534.9|43
1636458970000|2021-11-09 11:56:10|85588.8|85538.8|85589|85539|85589.7|85539.7|85588.2|85538.2|35
1636458980000|2021-11-09 11:56:20|85576.2|85551.2|85578.2|85553.2|85578.3|85553.3|85576|85551|29
1636458990000|2021-11-09 11:56:30|85578|85553|85582.6|85557.6|85593.3|85558.2|85577.6|85543.1|40
1636459000000|2021-11-09 11:56:40|85582.5|85557.5|85597.1|85547.1|85597.5|85559.6|85581.9|85545|38
1636459010000|2021-11-09 11:56:50|85597|85547|85586.1|85561.1|85599.7|85561.8|85584.3|85546.5|52
1636459020000|2021-11-09 11:57:00|85586|85561|85596.6|85546.6|85597|85561.4|85581|85546.4|40
1636459030000|2021-11-09 11:57:10|85596.7|85546.7|85597.4|85547.4|85598.8|85548.8|85593.1|85543.1|47
1636459040000|2021-11-09 11:57:20|85597.2|85547.2|85605.9|85555.9|85606.1|85565.7|85587.4|85547.2|46
1636459050000|2021-11-09 11:57:30|85606.4|85556.4|85604.9|85554.9|85609.8|85559.8|85604.9|85554.9|48
1636459060000|2021-11-09 11:57:40|85605.2|85555.2|85595.6|85570.6|85610|85571|85595.4|85554.6|40
1636459070000|2021-11-09 11:57:50|85596|85571|85612.3|85562.3|85616|85576.9|85595.8|85561.2|50
1636459080000|2021-11-09 11:58:00|85612.4|85562.4|85604.9|85579.9|85616.4|85580.5|85602.3|85561|54
1636459090000|2021-11-09 11:58:10|85606|85581|85631.3|85581.3|85632.3|85591.1|85605.8|85580.8|50
1636459100000|2021-11-09 11:58:20|85631.2|85581.2|85632.2|85582.2|85638.8|85599.7|85618.3|85581.2|65
1636459110000|2021-11-09 11:58:30|85631.8|85581.8|85629.7|85579.7|85634.8|85584.8|85628.8|85578.8|52
1636459120000|2021-11-09 11:58:40|85629.9|85579.9|85630|85580|85631.6|85581.6|85627.2|85577.2|48
1636459130000|2021-11-09 11:58:50|85629.8|85579.8|85629.3|85579.3|85630.5|85590.5|85615.2|85575.4|53
1636459140000|2021-11-09 11:59:00|85628.1|85578.1|85627.7|85577.7|85631|85581|85626.3|85576.3|49
1636459150000|2021-11-09 11:59:10|85627.3|85577.3|85626.3|85576.3|85630.3|85580.3|85625.3|85575.3|38
1636459160000|2021-11-09 11:59:20|85625.6|85575.6|85624.8|85574.8|85625.7|85575.7|85624.4|85574.4|43
1636459170000|2021-11-09 11:59:30|85624.4|85574.4|85624.5|85574.5|85625.9|85575.9|85622|85572|53
1636459180000|2021-11-09 11:59:40|85625.1|85575.1|85635.1|85585.1|85636.8|85586.8|85622|85572|55
1636459190000|2021-11-09 11:59:50|85635.5|85585.5|85632.1|85582.1|85635.5|85595.9|85619.9|85579.8|48
1636459200000|2021-11-09 12:00:00|85631.9|85581.9|85620.5|85570.5|85631.9|85581.9|85620.5|85570.5|60
1636459210000|2021-11-09 12:00:10|85620.1|85570.1|85616.8|85566.8|85620.3|85570.3|85616|85566|52
1636459220000|2021-11-09 12:00:20|85618.2|85568.2|85616.7|85566.7|85618.2|85568.2|85613.7|85563.7|43
1636459230000|2021-11-09 12:00:30|85605.3|85580.3|85626.7|85576.7|85629.4|85580.6|85604.4|85569.3|53
1636459240000|2021-11-09 12:00:40|85627.7|85577.7|85607.7|85557.7|85628.4|85578.4|85592.5|85556.4|51
1636459250000|2021-11-09 12:00:50|85607.6|85557.6|85590.2|85565.2|85608.2|85566.5|85589.5|85555.5|44
1636459260000|2021-11-09 12:01:00|85602|85552|85599.3|85574.3|85612.6|85574.3|85597.1|85552|44
1636459270000|2021-11-09 12:01:10|85599.1|85574.1|85609.6|85559.6|85612.1|85574.1|85598.2|85559.5|37
1636459280000|2021-11-09 12:01:20|85610.3|85560.3|85611|85561|85611.8|85574.5|85597.1|85558.9|36
1636459290000|2021-11-09 12:01:30|85611.7|85561.7|85602.2|85577.2|85615.4|85577.7|85601|85560.3|37
1636459300000|2021-11-09 12:01:40|85603.7|85578.7|85595.2|85570.2|85613.2|85579.4|85595|85556.2|45
1636459310000|2021-11-09 12:01:50|85595.3|85570.3|85609.1|85559.1|85609.5|85570.6|85594.5|85556.7|33
1636459320000|2021-11-09 12:02:00|85608.9|85558.9|85596.8|85571.8|85608.9|85572.4|85594.8|85558.9|43
1636459330000|2021-11-09 12:02:10|85614.6|85564.6|85620.5|85570.5|85622|85572|85614.4|85564.4|58
1636459340000|2021-11-09 12:02:20|85621|85571|85616.7|85566.7|85621.8|85583.7|85606.1|85566.7|48
1636459350000|2021-11-09 12:02:30|85618.3|85568.3|85613.1|85563.1|85619.7|85582.4|85603.7|85563.1|45
1636459360000|2021-11-09 12:02:40|85615.4|85565.4|85611.1|85561.1|85615.4|85565.4|85608.9|85558.9|42
1636459370000|2021-11-09 12:02:50|85610.9|85560.9|85611.4|85561.4|85612.2|85562.2|85604.5|85554.5|47
1636459380000|2021-11-09 12:03:00|85614|85564|85613.4|85563.4|85615.6|85565.6|85612.2|85562.2|41
1636459390000|2021-11-09 12:03:10|85601.8|85576.8|85599.8|85574.8|85613.7|85577.1|85598.8|85561.2|39
1636459400000|2021-11-09 12:03:20|85598.6|85573.6|85600.3|85575.3|85600.3|85575.3|85596|85571|37
1636459410000|2021-11-09 12:03:30|85601.3|85576.3|85598.4|85573.4|85611.6|85576.3|85597.1|85559.9|37
1636459420000|2021-11-09 12:03:40|85599.1|85574.1|85611.4|85561.4|85612.1|85574.5|85597|85559.2|33
1636459430000|2021-11-09 12:03:50|85611.9|85561.9|85608.4|85558.4|85611.9|85561.9|85607.9|85557.9|33
1636459440000|2021-11-09 12:04:00|85608.5|85558.5|85608.2|85558.2|85609.7|85559.7|85604.8|85554.8|48
1636459450000|2021-11-09 12:04:10|85608.3|85558.3|85609|85559|85609.7|85559.7|85608.3|85558.3|26
1636459460000|2021-11-09 12:04:20|85609.4|85559.4|85608.7|85558.7|85609.7|85559.7|85608.1|85558.1|17
1636459470000|2021-11-09 12:04:30|85607.8|85557.8|85600.1|85575.1|85613.6|85576.4|85599.9|85557.8|44
1636459480000|2021-11-09 12:04:40|85599.9|85574.9|85601.7|85576.7|85601.8|85576.8|85599.9|85574.9|20
1636459490000|2021-11-09 12:04:50|85601.6|85576.6|85617.6|85567.6|85621.4|85576.7|85600.6|85564.6|58
1636459500000|2021-11-09 12:05:00|85618.2|85568.2|85626.9|85576.9|85627.9|85577.9|85617|85567|54
1636459510000|2021-11-09 12:05:10|85627.8|85577.8|85623.6|85573.6|85628|85578|85622.5|85572.5|31
1636459520000|2021-11-09 12:05:20|85623.9|85573.9|85632.8|85582.8|85632.8|85582.8|85622.8|85572.8|51
1636459530000|2021-11-09 12:05:30|85633.7|85583.7|85629.2|85579.2|85633.7|85583.7|85629.2|85579.2|31
1636459540000|2021-11-09 12:05:40|85629.4|85579.4|85628|85578|85629.4|85579.4|85626.6|85576.6|31
1636459550000|2021-11-09 12:05:50|85627.7|85577.7|85613.5|85588.5|85628.6|85588.5|85613.5|85573.9|30
1636459560000|2021-11-09 12:06:00|85612.5|85587.5|85613|85588|85613.7|85588.7|85611.7|85586.7|35
1636459570000|2021-11-09 12:06:10|85613.2|85588.2|85613.5|85588.5|85613.7|85588.7|85612.5|85587.5|25
1636459580000|2021-11-09 12:06:20|85613.6|85588.6|85626.1|85576.1|85626.1|85589.1|85612.8|85576.1|20
1636459590000|2021-11-09 12:06:30|85625.9|85575.9|85626|85576|85626.8|85576.8|85625.7|85575.7|36
1636459600000|2021-11-09 12:06:40|85626.1|85576.1|85626.3|85576.3|85626.5|85576.5|85625.4|85575.4|23
1636459610000|2021-11-09 12:06:50|85626.1|85576.1|85624.8|85574.8|85626.2|85576.2|85623.7|85573.7|33
1636459620000|2021-11-09 12:07:00|85624.6|85574.6|85616.4|85566.4|85625.2|85575.2|85615.7|85565.7|50
1636459630000|2021-11-09 12:07:10|85616.6|85566.6|85609.9|85559.9|85618.5|85568.5|85609.9|85559.9|41
1636459640000|2021-11-09 12:07:20|85610.6|85560.6|85614.8|85564.8|85614.8|85564.8|85610.3|85560.3|37
1636459650000|2021-11-09 12:07:30|85614.9|85564.9|85617.9|85567.9|85618.8|85568.8|85614.3|85564.3|33
1636459660000|2021-11-09 12:07:40|85617.7|85567.7|85604.3|85579.3|85618.2|85580.5|85603.4|85567.4|30
1636459670000|2021-11-09 12:07:50|85604.1|85579.1|85610.6|85560.6|85617.5|85579.5|85604.1|85560.6|34
1636459680000|2021-11-09 12:08:00|85610.5|85560.5|85612.8|85562.8|85614.9|85564.9|85610.5|85560.5|31
1636459690000|2021-11-09 12:08:10|85613.9|85563.9|85616.6|85566.6|85618.6|85568.6|85613.2|85563.2|34
1636459700000|2021-11-09 12:08:20|85616.9|85566.9|85615.4|85565.4|85617.5|85567.5|85614.4|85564.4|30
1636459710000|2021-11-09 12:08:30|85616.3|85566.3|85617.6|85567.6|85617.7|85567.7|85616.1|85566.1|32
1636459720000|2021-11-09 12:08:40|85617.8|85567.8|85617.6|85567.6|85618.5|85568.5|85617.2|85567.2|32
1636459730000|2021-11-09 12:08:50|85617.7|85567.7|85617.2|85567.2|85617.7|85567.7|85616.6|85566.6|25
1636459740000|2021-11-09 12:09:00|85616.9|85566.9|85603.9|85578.9|85616.9|85578.9|85602.2|85564.4|28
1636459750000|2021-11-09 12:09:10|85604|85579|85613.2|85563.2|85614.5|85579|85601.2|85563|29
1636459760000|2021-11-09 12:09:20|85613.3|85563.3|85613|85563|85614.4|85564.4|85612.5|85562.5|33
1636459770000|2021-11-09 12:09:30|85613.1|85563.1|85612|85562|85613.2|85563.2|85611.9|85561.9|24
1636459780000|2021-11-09 12:09:40|85612.3|85562.3|85609|85559|85612.3|85562.3|85608|85558|34
1636459790000|2021-11-09 12:09:50|85608.9|85558.9|85611.3|85561.3|85611.3|85561.3|85608.4|85558.4|30
1636459800000|2021-11-09 12:10:00|85611.4|85561.4|85603.9|85553.9|85612.3|85562.3|85603.9|85553.9|35
1636459810000|2021-11-09 12:10:10|85604.2|85554.2|85607.3|85557.3|85607.9|85567.4|85591.1|85554.2|25
1636459820000|2021-11-09 12:10:20|85607.4|85557.4|85605.1|85555.1|85607.7|85557.7|85603.6|85553.6|31
1636459830000|2021-11-09 12:10:30|85605.2|85555.2|85604|85554|85605.5|85555.5|85603.2|85553.2|27
1636459840000|2021-11-09 12:10:40|85603.2|85553.2|85602.8|85552.8|85604.8|85554.8|85602.4|85552.4|29
1636459850000|2021-11-09 12:10:50|85603.1|85553.1|85603.9|85553.9|85604|85554|85602.7|85552.7|22
1636459860000|2021-11-09 12:11:00|85604|85554|85600.8|85550.8|85610.2|85566.2|85590.1|85550.8|39
1636459870000|2021-11-09 12:11:10|85600.9|85550.9|85600.2|85550.2|85604.7|85554.7|85599.4|85549.4|47
1636459880000|2021-11-09 12:11:20|85600.3|85550.3|85609.8|85559.8|85610.1|85560.1|85599.2|85549.2|40
1636459890000|2021-11-09 12:11:30|85609.6|85559.6|85618.6|85568.6|85618.6|85568.6|85608.8|85558.8|50
1636459900000|2021-11-09 12:11:40|85619.2|85569.2|85625.8|85575.8|85628.1|85578.1|85619.2|85569.2|58
1636459910000|2021-11-09 12:11:50|85625.3|85575.3|85627.4|85577.4|85629.8|85579.8|85625.3|85575.3|44
1636459920000|2021-11-09 12:12:00|85627.9|85577.9|85623|85573|85627.9|85583|85608|85567.5|57
1636459930000|2021-11-09 12:12:10|85623.4|85573.4|85628.8|85578.8|85633.1|85583.1|85623.4|85573.4|57
1636459940000|2021-11-09 12:12:20|85629|85579|85628.7|85578.7|85629.1|85579.1|85622.7|85572.7|49
1636459950000|2021-11-09 12:12:30|85628.5|85578.5|85626.4|85576.4|85628.5|85578.5|85623.5|85573.5|38
1636459960000|2021-11-09 12:12:40|85626.2|85576.2|85632.8|85582.8|85635.1|85585.1|85626.2|85576.2|40
1636459970000|2021-11-09 12:12:50|85633.1|85583.1|85619.5|85594.5|85636.1|85597.9|85619.5|85582|54
1636459980000|2021-11-09 12:13:00|85619.6|85594.6|85619.1|85594.1|85632.2|85594.8|85618.6|85580.9|28
1636459990000|2021-11-09 12:13:10|85619.2|85594.2|85630.8|85580.8|85632.1|85595.3|85618.7|85579.4|41
1636460000000|2021-11-09 12:13:20|85630.7|85580.7|85622.6|85597.6|85633.9|85598.2|85622.1|85580.7|33
1636460010000|2021-11-09 12:13:30|85622.2|85597.2|85635.4|85585.4|85636.8|85599.6|85622|85584.7|40
1636460020000|2021-11-09 12:13:40|85634.8|85584.8|85630.9|85580.9|85634.8|85597|85618.8|85580.1|32
1636460030000|2021-11-09 12:13:50|85630.8|85580.8|85629.5|85579.5|85631|85593.6|85614.7|85578.1|50
1636460040000|2021-11-09 12:14:00|85629.3|85579.3|85633.2|85583.2|85633.3|85583.3|85628.9|85578.9|38
1636460050000|2021-11-09 12:14:10|85620.7|85595.7|85633|85583|85635.8|85597|85620.7|85582.8|37
1636460060000|2021-11-09 12:14:20|85632.7|85582.7|85626.4|85601.4|85639.4|85601.7|85626.4|85582.7|44
1636460070000|2021-11-09 12:14:30|85626.6|85601.6|85620.9|85595.9|85640.5|85602.4|85620.2|85583|42
1636460080000|2021-11-09 12:14:40|85621.1|85596.1|85620.8|85595.8|85621.7|85596.7|85620.7|85595.7|29
1636460090000|2021-11-09 12:14:50|85620.9|85595.9|85620.3|85570.3|85629.2|85596.3|85617.2|85570.2|27
1636460100000|2021-11-09 12:15:00|85619.4|85569.4|85602.7|85577.7|85620.1|85579.2|85602.5|85564.3|54
1636460110000|2021-11-09 12:15:10|85602.6|85577.6|85613|85563|85615.5|85577.7|85602.6|85559.1|53
1636460120000|2021-11-09 12:15:20|85611.6|85561.6|85611.9|85561.9|85613|85563|85609.1|85559.1|44
1636460130000|2021-11-09 12:15:30|85611.6|85561.6|85617.2|85567.2|85620.9|85570.9|85611.6|85561.6|56
1636460140000|2021-11-09 12:15:40|85616.9|85566.9|85603.4|85553.4|85617.2|85579.3|85595.9|85553.4|44
1636460150000|2021-11-09 12:15:50|85604.3|85554.3|85603.7|85553.7|85604.8|85554.8|85598.9|85548.9|43
1636460160000|2021-11-09 12:16:00|85591.1|85566.1|85590.5|85565.5|85591.3|85566.3|85590|85565|37
1636460170000|2021-11-09 12:16:10|85590.6|85565.6|85576.2|85526.2|85590.7|85565.7|85564.8|85525.3|44
1636460180000|2021-11-09 12:16:20|85576.4|85526.4|85569.9|85519.9|85576.7|85526.7|85569.8|85519.8|43
1636460190000|2021-11-09 12:16:30|85570.5|85520.5|85575.4|85525.4|85577|85527|85570.5|85520.5|41
1636460200000|2021-11-09 12:16:40|85576.2|85526.2|85574.6|85524.6|85576.2|85526.2|85574.1|85524.1|18
1636460210000|2021-11-09 12:16:50|85574.3|85524.3|85576.4|85526.4|85578.9|85528.9|85573.6|85523.6|37
1636460220000|2021-11-09 12:17:00|85576|85526|85584.3|85534.3|85584.3|85545.5|85569.1|85526|44
1636460230000|2021-11-09 12:17:10|85584.6|85534.6|85582.3|85532.3|85585.5|85535.5|85582|85532|29
1636460240000|2021-11-09 12:17:20|85582.6|85532.6|85580.9|85530.9|85582.6|85532.6|85580.4|85530.4|28
1636460250000|2021-11-09 12:17:30|85580.5|85530.5|85580.7|85530.7|85581.2|85531.2|85580.5|85530.5|21
1636460260000|2021-11-09 12:17:40|85580.9|85530.9|85574.7|85524.7|85580.9|85530.9|85571.8|85521.8|45
1636460270000|2021-11-09 12:17:50|85574.5|85524.5|85573.3|85523.3|85574.7|85524.7|85573|85523|37
1636460280000|2021-11-09 12:18:00|85573.6|85523.6|85572|85522|85573.6|85523.6|85570.6|85520.6|31
1636460290000|2021-11-09 12:18:10|85571.5|85521.5|85560.7|85535.7|85574.8|85536.5|85559.5|85521.5|41
1636460300000|2021-11-09 12:18:20|85560.9|85535.9|85562.1|85537.1|85563.1|85538.1|85560.5|85535.5|32
1636460310000|2021-11-09 12:18:30|85561.4|85536.4|85572.9|85522.9|85574|85536.4|85561.4|85521.7|42
1636460320000|2021-11-09 12:18:40|85572.2|85522.2|85562.4|85512.4|85572.6|85522.6|85561.8|85511.8|50
1636460330000|2021-11-09 12:18:50|85562.1|85512.1|85558.4|85508.4|85564.7|85514.7|85557.8|85507.8|46
1636460340000|2021-11-09 12:19:00|85557.2|85507.2|85557.6|85507.6|85559|85509|85556.7|85506.7|49
1636460350000|2021-11-09 12:19:10|85557.4|85507.4|85556.7|85506.7|85557.8|85507.8|85555.9|85505.9|31
1636460360000|2021-11-09 12:19:20|85556.6|85506.6|85562|85512|85563.2|85513.2|85555.9|85505.9|35
1636460370000|2021-11-09 12:19:30|85561.9|85511.9|85558.3|85508.3|85562.9|85512.9|85558.3|85508.3|48
1636460380000|2021-11-09 12:19:40|85558.4|85508.4|85553.2|85528.2|85566.1|85528.2|85552.3|85508.2|41
1636460390000|2021-11-09 12:19:50|85553.3|85528.3|85567.1|85517.1|85570.2|85530.2|85552.8|85516.5|49
1636460400000|2021-11-09 12:20:00|85567.4|85517.4|85567.4|85517.4|85568.2|85518.2|85565.3|85515.3|47
1636460410000|2021-11-09 12:20:10|85567.2|85517.2|85560.5|85510.5|85567.4|85517.4|85559.9|85509.9|45
1636460420000|2021-11-09 12:20:20|85560.7|85510.7|85556|85506|85561.1|85511.1|85553|85503|49
1636460430000|2021-11-09 12:20:30|85555.8|85505.8|85554.4|85504.4|85556.8|85506.8|85552.7|85502.7|40
1636460440000|2021-11-09 12:20:40|85554.3|85504.3|85552.4|85502.4|85554.5|85504.5|85550.4|85500.4|40
1636460450000|2021-11-09 12:20:50|85552.3|85502.3|85554.1|85504.1|85555.5|85505.5|85552.3|85502.3|43
1636460460000|2021-11-09 12:21:00|85554|85504|85556.4|85506.4|85557.2|85507.2|85553.5|85503.5|37
1636460470000|2021-11-09 12:21:10|85556.9|85506.9|85557.9|85507.9|85557.9|85507.9|85554.7|85504.7|27
1636460480000|2021-11-09 12:21:20|85557.6|85507.6|85556.3|85506.3|85557.9|85507.9|85556|85506|32
1636460490000|2021-11-09 12:21:30|85556.2|85506.2|85555.7|85505.7|85557.3|85507.3|85554.8|85504.8|47
1636460500000|2021-11-09 12:21:40|85555.5|85505.5|85555.5|85505.5|85556.1|85506.1|85555.3|85505.3|18
1636460510000|2021-11-09 12:21:50|85555.4|85505.4|85555.5|85505.5|85555.7|85505.7|85555.1|85505.1|20
1636460520000|2021-11-09 12:22:00|85555.9|85505.9|85539.4|85514.4|85557.3|85520.5|85538.9|85502.2|48
1636460530000|2021-11-09 12:22:10|85552.3|85502.3|85540.5|85490.5|85552.8|85502.8|85534.6|85484.6|45
1636460540000|2021-11-09 12:22:20|85539.6|85489.6|85540.3|85490.3|85541.6|85491.6|85539.6|85489.6|37
1636460550000|2021-11-09 12:22:30|85540|85490|85536.5|85486.5|85540.1|85497.6|85521.6|85484|46
1636460560000|2021-11-09 12:22:40|85535.5|85485.5|85537.6|85487.6|85537.9|85487.9|85534.3|85484.3|42
1636460570000|2021-11-09 12:22:50|85537.8|85487.8|85540.8|85490.8|85541|85491|85536.3|85486.3|37
1636460580000|2021-11-09 12:23:00|85541.1|85491.1|85561|85511|85561.6|85522.4|85533.1|85491|51
1636460590000|2021-11-09 12:23:10|85560.7|85510.7|85561.2|85511.2|85562.5|85512.5|85560.6|85510.6|31
1636460600000|2021-11-09 12:23:20|85561.1|85511.1|85562.8|85512.8|85562.8|85512.8|85560.8|85510.8|21
1636460610000|2021-11-09 12:23:30|85562.7|85512.7|85562.8|85512.8|85563.5|85513.5|85561.6|85511.6|32
1636460620000|2021-11-09 12:23:40|85563|85513|85561.3|85511.3|85563.2|85513.2|85561.2|85511.2|24
1636460630000|2021-11-09 12:23:50|85561.2|85511.2|85561.5|85511.5|85562.5|85512.5|85561|85511|22
1636460640000|2021-11-09 12:24:00|85561.2|85511.2|85547.9|85522.9|85562.1|85524.3|85547.9|85511.2|20
1636460650000|2021-11-09 12:24:10|85548.1|85523.1|85556.7|85506.7|85557|85523.1|85547.1|85505.9|22
1636460660000|2021-11-09 12:24:20|85556.4|85506.4|85553.9|85503.9|85556.7|85506.7|85553.6|85503.6|24
1636460670000|2021-11-09 12:24:30|85554|85504|85568.7|85518.7|85570.6|85520.6|85554|85504|53
1636460680000|2021-11-09 12:24:40|85568.8|85518.8|85573.8|85523.8|85574.3|85533.4|85557.4|85518.8|30
1636460690000|2021-11-09 12:24:50|85573.3|85523.3|85568.1|85518.1|85573.3|85523.3|85566.6|85516.6|49
1636460700000|2021-11-09 12:25:00|85568.3|85518.3|85569.8|85519.8|85571|85521|85567.9|85517.9|40
1636460710000|2021-11-09 12:25:10|85569.6|85519.6|85558.1|85533.1|85569.9|85533.3|85555.5|85516.7|34
1636460720000|2021-11-09 12:25:20|85557.9|85532.9|85567.7|85517.7|85568.2|85534.9|85555.4|85517.4|50
1636460730000|2021-11-09 12:25:30|85567.5|85517.5|85563.1|85513.1|85567.5|85517.5|85562.8|85512.8|39
1636460740000|2021-11-09 12:25:40|85563.3|85513.3|85560.1|85510.1|85563.3|85524.9|85548.1|85510.1|29
1636460750000|2021-11-09 12:25:50|85560.2|85510.2|85559.8|85509.8|85560.2|85510.2|85558.7|85508.7|35
1636460760000|2021-11-09 12:26:00|85559.4|85509.4|85548|85498|85559.6|85509.6|85547.7|85497.7|42
1636460770000|2021-11-09 12:26:10|85548.8|85498.8|85542.9|85492.9|85548.8|85508.2|85529.7|85487.4|58
1636460780000|2021-11-09 12:26:20|85542.8|85492.8|85540.5|85490.5|85543.8|85493.8|85539.1|85489.1|41
1636460790000|2021-11-09 12:26:30|85540.1|85490.1|85540|85490|85541.6|85491.6|85539.3|85489.3|31
1636460800000|2021-11-09 12:26:40|85540.3|85490.3|85539.8|85489.8|85540.4|85490.4|85539.3|85489.3|16
1636460810000|2021-11-09 12:26:50|85540.3|85490.3|85533.7|85508.7|85546.8|85510.2|85531.8|85490.1|42
1636460820000|2021-11-09 12:27:00|85533.8|85508.8|85532.9|85507.9|85536.4|85511.4|85532|85507|38
1636460830000|2021-11-09 12:27:10|85532.3|85507.3|85527.9|85502.9|85541.8|85507.8|85525.4|85489.3|34
1636460840000|2021-11-09 12:27:20|85528.8|85503.8|85528.2|85503.2|85528.8|85503.8|85527.5|85502.5|28
1636460850000|2021-11-09 12:27:30|85528.3|85503.3|85537.2|85487.2|85538|85503.3|85523.1|85487.2|23
1636460860000|2021-11-09 12:27:40|85537.5|85487.5|85533|85483|85537.8|85487.8|85532.5|85482.5|43
1636460870000|2021-11-09 12:27:50|85533.2|85483.2|85534.6|85484.6|85534.9|85484.9|85531.5|85481.5|40
1636460880000|2021-11-09 12:28:00|85534.2|85484.2|85536.1|85486.1|85536.4|85486.4|85533.6|85483.6|46
1636460890000|2021-11-09 12:28:10|85536|85486|85537.4|85487.4|85538.6|85488.6|85536|85486|31
1636460900000|2021-11-09 12:28:20|85537.8|85487.8|85537.5|85487.5|85538.5|85488.5|85537.1|85487.1|11
1636460910000|2021-11-09 12:28:30|85537.7|85487.7|85528.6|85478.6|85537.9|85487.9|85528.1|85478.1|38
1636460920000|2021-11-09 12:28:40|85528.9|85478.9|85530.5|85480.5|85530.5|85480.5|85528.1|85478.1|25
1636460930000|2021-11-09 12:28:50|85530.8|85480.8|85530.4|85480.4|85531.1|85481.1|85529.6|85479.6|18
1636460940000|2021-11-09 12:29:00|85530.8|85480.8|85522.4|85497.4|85534.9|85497.8|85521|85479.3|36
1636460950000|2021-11-09 12:29:10|85523.1|85498.1|85542.9|85492.9|85545|85507.4|85522.8|85492.9|58
1636460960000|2021-11-09 12:29:20|85543.1|85493.1|85541.2|85491.2|85543.1|85493.1|85540|85490|41
1636460970000|2021-11-09 12:29:30|85541.1|85491.1|85543.4|85493.4|85543.4|85493.4|85541|85491|30
1636460980000|2021-11-09 12:29:40|85543.6|85493.6|85541.7|85491.7|85543.6|85493.6|85540.1|85490.1|38
1636460990000|2021-11-09 12:29:50|85541.6|85491.6|85540.6|85490.6|85541.9|85491.9|85539.4|85489.4|34
1636461000000|2021-11-09 12:30:00|85539.8|85489.8|85542.4|85492.4|85542.5|85492.5|85534.1|85484.1|51
1636461010000|2021-11-09 12:30:10|85541.9|85491.9|85556.1|85506.1|85556.1|85517.2|85536|85491.7|48
1636461020000|2021-11-09 12:30:20|85556.3|85506.3|85559.6|85509.6|85560.3|85510.3|85556.3|85506.3|51
1636461030000|2021-11-09 12:30:30|85559.8|85509.8|85562.2|85512.2|85563.2|85513.2|85559.6|85509.6|43
1636461040000|2021-11-09 12:30:40|85562.3|85512.3|85550.5|85525.5|85565.7|85525.5|85550.5|85511.9|45
1636461050000|2021-11-09 12:30:50|85548.6|85523.6|85556.3|85506.3|85561.4|85523.6|85548.6|85506.1|43
1636461060000|2021-11-09 12:31:00|85555.9|85505.9|85550|85500|85556.4|85506.4|85549.6|85499.6|38
1636461070000|2021-11-09 12:31:10|85548.5|85498.5|85548.9|85498.9|85551.6|85501.6|85548.1|85498.1|33
1636461080000|2021-11-09 12:31:20|85548.8|85498.8|85548.4|85498.4|85549.6|85499.6|85544.8|85494.8|48
1636461090000|2021-11-09 12:31:30|85547.9|85497.9|85549.8|85499.8|85550.1|85500.1|85547.9|85497.9|39
1636461100000|2021-11-09 12:31:40|85550.1|85500.1|85549.8|85499.8|85550.1|85500.1|85549.1|85499.1|20
1636461110000|2021-11-09 12:31:50|85550.1|85500.1|85556.7|85506.7|85556.7|85506.7|85550.1|85500.1|36
1636461120000|2021-11-09 12:32:00|85557.4|85507.4|85559.3|85509.3|85560.7|85510.7|85557.1|85507.1|43
1636461130000|2021-11-09 12:32:10|85559.6|85509.6|85560.4|85510.4|85561.5|85511.5|85552.2|85502.2|49
1636461140000|2021-11-09 12:32:20|85560.1|85510.1|85545.8|85520.8|85561.3|85523|85544.6|85510.1|36
1636461150000|2021-11-09 12:32:30|85546.8|85521.8|85558.3|85508.3|85563|85521.9|85546.4|85507.1|49
1636461160000|2021-11-09 12:32:40|85558.2|85508.2|85560|85510|85562.4|85512.4|85558.2|85508.2|45
1636461170000|2021-11-09 12:32:50|85560.2|85510.2|85558.9|85508.9|85561.1|85511.1|85557.2|85507.2|32
1636461180000|2021-11-09 12:33:00|85559|85509|85563|85513|85564.2|85514.2|85559|85509|37
1636461190000|2021-11-09 12:33:10|85562.7|85512.7|85570|85520|85571.1|85521.1|85562|85512|40
1636461200000|2021-11-09 12:33:20|85570.1|85520.1|85567.4|85517.4|85571.5|85521.5|85565.6|85515.6|49
1636461210000|2021-11-09 12:33:30|85567.7|85517.7|85574.8|85524.8|85575.1|85525.1|85567.3|85517.3|46
1636461220000|2021-11-09 12:33:40|85574.5|85524.5|85562.3|85537.3|85574.6|85537.3|85560.7|85524.1|26
1636461230000|2021-11-09 12:33:50|85562.1|85537.1|85561.8|85536.8|85562.9|85537.9|85561.3|85536.3|21
1636461240000|2021-11-09 12:34:00|85561.5|85536.5|85559.8|85534.8|85563.5|85538.5|85559.7|85534.7|31
1636461250000|2021-11-09 12:34:10|85559.9|85534.9|85562.3|85512.3|85569.8|85538|85549.9|85511.8|53
1636461260000|2021-11-09 12:34:20|85561.6|85511.6|85559.5|85509.5|85561.6|85511.6|85554.6|85504.6|49
1636461270000|2021-11-09 12:34:30|85560.7|85510.7|85561.6|85511.6|85562|85512|85559.3|85509.3|31
1636461280000|2021-11-09 12:34:40|85561.4|85511.4|85562|85512|85562.4|85512.4|85561.2|85511.2|27
1636461290000|2021-11-09 12:34:50|85561.9|85511.9|85568.1|85518.1|85568.1|85518.1|85561.6|85511.6|43
1636461300000|2021-11-09 12:35:00|85566.6|85516.6|85570.4|85520.4|85570.5|85532.6|85557|85516.4|44
1636461310000|2021-11-09 12:35:10|85570.5|85520.5|85559.7|85534.7|85571.3|85534.7|85557.7|85520.1|30
1636461320000|2021-11-09 12:35:20|85559.5|85534.5|85557.4|85532.4|85559.7|85534.7|85557.4|85532.4|24
1636461330000|2021-11-09 12:35:30|85557.5|85532.5|85553.3|85528.3|85565.6|85532.6|85552.7|85512.6|44
1636461340000|2021-11-09 12:35:40|85553.7|85528.7|85550|85525|85553.7|85528.7|85547.2|85522.2|37
1636461350000|2021-11-09 12:35:50|85549.9|85524.9|85545.2|85520.2|85550.9|85525.9|85543.3|85518.3|45
1636461360000|2021-11-09 12:36:00|85545.3|85520.3|85540.3|85515.3|85546|85521|85539.2|85514.2|58
1636461370000|2021-11-09 12:36:10|85540.4|85515.4|85540.8|85515.8|85541.1|85516.1|85540.1|85515.1|35
1636461380000|2021-11-09 12:36:20|85540.7|85515.7|85543.2|85493.2|85550.8|85518.4|85540.7|85493|50
1636461390000|2021-11-09 12:36:30|85543.3|85493.3|85542.2|85492.2|85544.9|85494.9|85542.2|85492.2|34
1636461400000|2021-11-09 12:36:40|85542.3|85492.3|85528.4|85503.4|85542.4|85503.4|85527.1|85490.1|25
1636461410000|2021-11-09 12:36:50|85542.1|85492.1|85532.4|85482.4|85542.1|85501|85519.6|85481.3|42
1636461420000|2021-11-09 12:37:00|85532.5|85482.5|85531.4|85481.4|85532.6|85482.6|85530.9|85480.9|35
1636461430000|2021-11-09 12:37:10|85531.6|85481.6|85514.8|85464.8|85531.6|85481.6|85514.6|85464.6|53
1636461440000|2021-11-09 12:37:20|85514.6|85464.6|85524.8|85474.8|85526.2|85476.2|85514.6|85464.6|47
1636461450000|2021-11-09 12:37:30|85525.7|85475.7|85530.2|85480.2|85530.5|85480.5|85525.5|85475.5|38
1636461460000|2021-11-09 12:37:40|85530.1|85480.1|85520.7|85495.7|85534.8|85496.9|85520.7|85479.4|28
1636461470000|2021-11-09 12:37:50|85520.8|85495.8|85536.2|85486.2|85537.4|85497.4|85520.8|85485.3|34
1636461480000|2021-11-09 12:38:00|85537.3|85487.3|85539.4|85489.4|85540|85490|85537|85487|34
1636461490000|2021-11-09 12:38:10|85539.3|85489.3|85537.7|85487.7|85539.6|85489.6|85535.9|85485.9|31
1636461500000|2021-11-09 12:38:20|85537.1|85487.1|85535.6|85485.6|85538.2|85488.2|85534.6|85484.6|31
1636461510000|2021-11-09 12:38:30|85532.7|85482.7|85518.4|85493.4|85532.7|85493.5|85517.1|85478.7|40
1636461520000|2021-11-09 12:38:40|85518.7|85493.7|85531.1|85481.1|85531.9|85494.7|85515.5|85481.1|42
1636461530000|2021-11-09 12:38:50|85531.3|85481.3|85526.1|85476.1|85531.3|85481.3|85523.2|85473.2|48
1636461540000|2021-11-09 12:39:00|85526.7|85476.7|85513.9|85488.9|85526.8|85489.1|85512.6|85474.8|35
1636461550000|2021-11-09 12:39:10|85513.8|85488.8|85515.9|85490.9|85516.4|85491.4|85513.8|85488.8|31
1636461560000|2021-11-09 12:39:20|85515.8|85490.8|85515.8|85490.8|85518.3|85493.3|85515.5|85490.5|20
1636461570000|2021-11-09 12:39:30|85516.2|85491.2|85514.9|85489.9|85516.2|85491.2|85514.1|85489.1|22
1636461580000|2021-11-09 12:39:40|85514.8|85489.8|85516.1|85491.1|85517.1|85492.1|85514.2|85489.2|32
1636461590000|2021-11-09 12:39:50|85515.9|85490.9|85517|85492|85517.2|85492.2|85515.7|85490.7|26
1636461600000|2021-11-09 12:40:00|85516.7|85491.7|85515.4|85490.4|85517.3|85492.3|85515.4|85490.4|16
1636461610000|2021-11-09 12:40:10|85515|85490|85510.2|85485.2|85515.9|85490.9|85508.6|85483.6|27
1636461620000|2021-11-09 12:40:20|85509.6|85484.6|85509.4|85484.4|85511|85486|85508.3|85483.3|31
1636461630000|2021-11-09 12:40:30|85509.1|85484.1|85509.9|85484.9|85510.1|85485.1|85508.9|85483.9|25
1636461640000|2021-11-09 12:40:40|85509.3|85484.3|85517.9|85492.9|85519.3|85494.3|85509.2|85484.2|32
1636461650000|2021-11-09 12:40:50|85518.1|85493.1|85517.4|85492.4|85519|85494|85516.9|85491.9|25
1636461660000|2021-11-09 12:41:00|85517.9|85492.9|85520.1|85495.1|85520.1|85495.1|85517.8|85492.8|29
1636461670000|2021-11-09 12:41:10|85520.5|85495.5|85518.6|85493.6|85521.6|85496.6|85518.3|85493.3|23
1636461680000|2021-11-09 12:41:20|85518.7|85493.7|85516.5|85491.5|85528.9|85493.7|85514.9|85475.7|41
1636461690000|2021-11-09 12:41:30|85516.2|85491.2|85516.3|85491.3|85519.1|85494.1|85516.2|85491.2|37
1636461700000|2021-11-09 12:41:40|85516|85491|85512.3|85487.3|85516.8|85491.8|85511.7|85486.7|29
1636461710000|2021-11-09 12:41:50|85512.2|85487.2|85509.5|85484.5|85512.6|85487.6|85509|85484|26
1636461720000|2021-11-09 12:42:00|85509.9|85484.9|85510.6|85485.6|85511.4|85486.4|85509|85484|39
1636461730000|2021-11-09 12:42:10|85510.7|85485.7|85511.8|85486.8|85512.2|85487.2|85510.2|85485.2|35
1636461740000|2021-11-09 12:42:20|85511.7|85486.7|85527.9|85477.9|85528|85487.1|85511.4|85474.9|34
1636461750000|2021-11-09 12:42:30|85526.6|85476.6|85522.5|85472.5|85527.2|85477.2|85521.7|85471.7|34
1636461760000|2021-11-09 12:42:40|85522.3|85472.3|85525.5|85475.5|85525.8|85475.8|85521.7|85471.7|32
1636461770000|2021-11-09 12:42:50|85525.4|85475.4|85528.3|85478.3|85528.9|85478.9|85524.3|85474.3|39
1636461780000|2021-11-09 12:43:00|85530.2|85480.2|85526.7|85476.7|85530.2|85480.2|85525.7|85475.7|38
1636461790000|2021-11-09 12:43:10|85527|85477|85527.1|85477.1|85528.1|85478.1|85526.3|85476.3|29
1636461800000|2021-11-09 12:43:20|85526.9|85476.9|85537.3|85487.3|85538.1|85488.1|85526.4|85476.4|48
1636461810000|2021-11-09 12:43:30|85535|85485|85543.6|85493.6|85545.2|85506.3|85525.7|85485|48
1636461820000|2021-11-09 12:43:40|85542.2|85492.2|85545.2|85495.2|85545.4|85495.4|85542.1|85492.1|42
1636461830000|2021-11-09 12:43:50|85545.3|85495.3|85546.5|85496.5|85548.2|85498.2|85545.1|85495.1|37
1636461840000|2021-11-09 12:44:00|85546.6|85496.6|85550.3|85500.3|85550.7|85500.7|85545.1|85495.1|40
1636461850000|2021-11-09 12:44:10|85548.5|85498.5|85545.4|85495.4|85550.3|85500.3|85542.4|85492.4|40
1636461860000|2021-11-09 12:44:20|85545.5|85495.5|85546.9|85496.9|85547.7|85497.7|85545.1|85495.1|44
1636461870000|2021-11-09 12:44:30|85545.7|85495.7|85551.4|85501.4|85551.7|85501.7|85543.9|85493.9|51
1636461880000|2021-11-09 12:44:40|85549.3|85499.3|85558.6|85508.6|85558.8|85508.8|85549.3|85499.3|47
1636461890000|2021-11-09 12:44:50|85558.5|85508.5|85560|85510|85560.1|85510.1|85557.2|85507.2|38
1636461900000|2021-11-09 12:45:00|85559.5|85509.5|85561|85511|85561.5|85511.5|85558.4|85508.4|39
1636461910000|2021-11-09 12:45:10|85559.4|85509.4|85563.9|85513.9|85563.9|85513.9|85559.4|85509.4|49
1636461920000|2021-11-09 12:45:20|85564.1|85514.1|85566.3|85516.3|85566.8|85516.8|85564.1|85514.1|45
1636461930000|2021-11-09 12:45:30|85566.8|85516.8|85566.1|85516.1|85571.2|85521.2|85565.4|85515.4|51
1636461940000|2021-11-09 12:45:40|85565.8|85515.8|85564.4|85514.4|85566.4|85516.4|85561.1|85511.1|45
1636461950000|2021-11-09 12:45:50|85563.8|85513.8|85556.2|85506.2|85563.8|85513.8|85553.2|85503.2|48
1636461960000|2021-11-09 12:46:00|85555.2|85505.2|85553.9|85503.9|85558.2|85508.2|85551|85501|52
1636461970000|2021-11-09 12:46:10|85552|85502|85549.1|85499.1|85552.1|85502.1|85548.6|85498.6|37
1636461980000|2021-11-09 12:46:20|85549.3|85499.3|85550.7|85500.7|85550.7|85500.7|85548.8|85498.8|36
1636461990000|2021-11-09 12:46:30|85550.8|85500.8|85549.5|85499.5|85552.7|85502.7|85548.8|85498.8|53
1636462000000|2021-11-09 12:46:40|85548.3|85498.3|85551.4|85501.4|85551.4|85501.4|85546.3|85496.3|52
1636462010000|2021-11-09 12:46:50|85551.6|85501.6|85550.1|85500.1|85551.8|85501.8|85550.1|85500.1|33
1636462020000|2021-11-09 12:47:00|85549.3|85499.3|85552.7|85502.7|85553|85503|85548.9|85498.9|50
1636462030000|2021-11-09 12:47:10|85550.6|85500.6|85552.4|85502.4|85554.6|85504.6|85550.6|85500.6|44
1636462040000|2021-11-09 12:47:20|85552.1|85502.1|85550.4|85500.4|85553.4|85503.4|85546|85496|40
1636462050000|2021-11-09 12:47:30|85551.2|85501.2|85556.8|85506.8|85558.2|85522.5|85543.2|85500.2|49
1636462060000|2021-11-09 12:47:40|85556.9|85506.9|85556.2|85506.2|85557.4|85507.4|85555.9|85505.9|27
1636462070000|2021-11-09 12:47:50|85557|85507|85556.9|85506.9|85557.4|85507.4|85556.4|85506.4|24
1636462080000|2021-11-09 12:48:00|85555.9|85505.9|85561.6|85511.6|85561.6|85511.6|85555.5|85505.5|32
1636462090000|2021-11-09 12:48:10|85559.3|85509.3|85558.2|85508.2|85564.6|85514.6|85557.9|85507.9|39
1636462100000|2021-11-09 12:48:20|85559|85509|85554.3|85504.3|85559.2|85509.2|85553.2|85503.2|42
1636462110000|2021-11-09 12:48:30|85541.8|85516.8|85542.1|85517.1|85542.1|85517.1|85540.4|85515.4|42
1636462120000|2021-11-09 12:48:40|85541.4|85516.4|85554.7|85504.7|85555.1|85517.3|85541.3|85503.9|22
1636462130000|2021-11-09 12:48:50|85554.8|85504.8|85553.8|85503.8|85555.2|85505.2|85553.6|85503.6|24
1636462140000|2021-11-09 12:49:00|85552.5|85502.5|85554.4|85504.4|85554.8|85504.8|85552.1|85502.1|27
1636462150000|2021-11-09 12:49:10|85553.3|85503.3|85553.7|85503.7|85554.5|85504.5|85552.4|85502.4|18
1636462160000|2021-11-09 12:49:20|85553.9|85503.9|85546.1|85521.1|85559.1|85521.8|85545.9|85500.8|39
1636462170000|2021-11-09 12:49:30|85543.6|85518.6|85562.9|85512.9|85563.5|85522.4|85543.6|85509.6|45
1636462180000|2021-11-09 12:49:40|85562.6|85512.6|85556.5|85506.5|85563.9|85513.9|85556.5|85506.5|50
1636462190000|2021-11-09 12:49:50|85555.9|85505.9|85560.5|85510.5|85561.5|85511.5|85555.4|85505.4|57
1636462200000|2021-11-09 12:50:00|85561.5|85511.5|85555.7|85505.7|85561.5|85511.5|85554.5|85504.5|41
1636462210000|2021-11-09 12:50:10|85555.6|85505.6|85554.4|85504.4|85556.8|85506.8|85554.3|85504.3|27
1636462220000|2021-11-09 12:50:20|85554.2|85504.2|85559.2|85509.2|85561.4|85511.4|85554.1|85504.1|45
1636462230000|2021-11-09 12:50:30|85559.1|85509.1|85564.7|85514.7|85565.7|85515.7|85559.1|85509.1|39
1636462240000|2021-11-09 12:50:40|85565.2|85515.2|85554.7|85504.7|85566|85516|85554.7|85504.7|39
1636462250000|2021-11-09 12:50:50|85555.6|85505.6|85552|85502|85560|85510|85549.7|85499.7|54
1636462260000|2021-11-09 12:51:00|85552.5|85502.5|85553.8|85503.8|85556.9|85506.9|85552.5|85502.5|40
1636462270000|2021-11-09 12:51:10|85554.1|85504.1|85557.1|85507.1|85559.2|85509.2|85554|85504|36
1636462280000|2021-11-09 12:51:20|85557.3|85507.3|85556.6|85506.6|85557.3|85507.3|85554.8|85504.8|38
1636462290000|2021-11-09 12:51:30|85556.3|85506.3|85551.2|85501.2|85556.3|85506.3|85549.9|85499.9|29
1636462300000|2021-11-09 12:51:40|85551.6|85501.6|85549.7|85499.7|85551.6|85501.6|85549|85499|30
1636462310000|2021-11-09 12:51:50|85549.3|85499.3|85549.6|85499.6|85550.3|85500.3|85549.2|85499.2|22
1636462320000|2021-11-09 12:52:00|85549.7|85499.7|85544.7|85494.7|85549.9|85499.9|85543.9|85493.9|33
1636462330000|2021-11-09 12:52:10|85545.1|85495.1|85544.3|85494.3|85546.1|85496.1|85543.1|85493.1|24
1636462340000|2021-11-09 12:52:20|85544.5|85494.5|85543.8|85493.8|85544.6|85494.6|85543|85493|27
1636462350000|2021-11-09 12:52:30|85543.6|85493.6|85544.2|85494.2|85546.7|85496.7|85540.8|85490.8|44
1636462360000|2021-11-09 12:52:40|85543.5|85493.5|85538.2|85488.2|85544.2|85501.7|85526.4|85487.6|34
1636462370000|2021-11-09 12:52:50|85537.8|85487.8|85545.4|85495.4|85546|85496|85535.4|85485.4|59
1636462380000|2021-11-09 12:53:00|85545.5|85495.5|85541.5|85491.5|85545.5|85495.5|85541.2|85491.2|46
1636462390000|2021-11-09 12:53:10|85541.3|85491.3|85541.5|85491.5|85541.6|85491.6|85540.4|85490.4|22
1636462400000|2021-11-09 12:53:20|85541.2|85491.2|85540.2|85490.2|85541.2|85491.2|85538.6|85488.6|39
1636462410000|2021-11-09 12:53:30|85540.3|85490.3|85537.2|85487.2|85540.3|85490.3|85536.6|85486.6|24
1636462420000|2021-11-09 12:53:40|85537.9|85487.9|85537.1|85487.1|85538|85488|85536.4|85486.4|35
1636462430000|2021-11-09 12:53:50|85537.6|85487.6|85528.9|85478.9|85537.6|85487.6|85528.5|85478.5|26
1636462440000|2021-11-09 12:54:00|85529|85479|85530.1|85480.1|85532.2|85482.2|85529|85479|43
1636462450000|2021-11-09 12:54:10|85529.7|85479.7|85535.9|85485.9|85536.7|85486.7|85528.8|85478.8|35
1636462460000|2021-11-09 12:54:20|85536.5|85486.5|85536.9|85486.9|85537.2|85487.2|85535.8|85485.8|32
1636462470000|2021-11-09 12:54:30|85537|85487|85536.1|85486.1|85537.1|85487.1|85535.2|85485.2|26
1636462480000|2021-11-09 12:54:40|85536.4|85486.4|85535.8|85485.8|85536.4|85486.4|85534.1|85484.1|35
1636462490000|2021-11-09 12:54:50|85536.5|85486.5|85544.1|85494.1|85544.1|85494.1|85536.3|85486.3|42
1636462500000|2021-11-09 12:55:00|85544|85494|85543.2|85493.2|85545|85495|85542.6|85492.6|43
1636462510000|2021-11-09 12:55:10|85543.3|85493.3|85543|85493|85543.5|85493.5|85542.5|85492.5|24
1636462520000|2021-11-09 12:55:20|85543.1|85493.1|85547.3|85497.3|85548|85498|85542.4|85492.4|41
1636462530000|2021-11-09 12:55:30|85547|85497|85544.6|85494.6|85547.5|85497.5|85541.9|85491.9|47
1636462540000|2021-11-09 12:55:40|85544.9|85494.9|85545.3|85495.3|85546.9|85496.9|85542.5|85492.5|47
1636462550000|2021-11-09 12:55:50|85545|85495|85545|85495|85547|85497|85544.2|85494.2|46
1636462560000|2021-11-09 12:56:00|85545.1|85495.1|85545.2|85495.2|85545.8|85495.8|85544.7|85494.7|32
1636462570000|2021-11-09 12:56:10|85545.3|85495.3|85538|85488|85545.3|85495.3|85536.8|85486.8|35
1636462580000|2021-11-09 12:56:20|85537.7|85487.7|85537.1|85487.1|85537.8|85487.8|85533|85483|34
1636462590000|2021-11-09 12:56:30|85537.2|85487.2|85531.5|85481.5|85538|85488|85529.7|85479.7|43
1636462600000|2021-11-09 12:56:40|85531.8|85481.8|85532.2|85482.2|85532.5|85482.5|85530|85480|31
1636462610000|2021-11-09 12:56:50|85533.1|85483.1|85534.7|85484.7|85534.7|85484.7|85529.1|85479.1|51
1636462620000|2021-11-09 12:57:00|85534.4|85484.4|85534.4|85484.4|85536.8|85486.8|85534|85484|38
1636462630000|2021-11-09 12:57:10|85534.5|85484.5|85534.8|85484.8|85535.4|85485.4|85534.4|85484.4|40
1636462640000|2021-11-09 12:57:20|85534.9|85484.9|85533|85483|85535.3|85485.3|85533|85483|32
1636462650000|2021-11-09 12:57:30|85532.4|85482.4|85523.9|85498.9|85536.7|85499.7|85522.8|85481.8|44
1636462660000|2021-11-09 12:57:40|85524.2|85499.2|85535.1|85485.1|85535.6|85499.3|85522.4|85484.1|38
1636462670000|2021-11-09 12:57:50|85534.9|85484.9|85531.6|85481.6|85535.1|85485.1|85530.3|85480.3|44
1636462680000|2021-11-09 12:58:00|85531.1|85481.1|85531.3|85481.3|85532.1|85482.1|85529.7|85479.7|42
1636462690000|2021-11-09 12:58:10|85531.5|85481.5|85531.4|85481.4|85532|85494.1|85517|85479.3|49
1636462700000|2021-11-09 12:58:20|85531.3|85481.3|85535.4|85485.4|85535.4|85485.4|85530.7|85480.7|45
1636462710000|2021-11-09 12:58:30|85534.2|85484.2|85552.8|85502.8|85552.8|85506.6|85531.6|85484.2|62
1636462720000|2021-11-09 12:58:40|85554.1|85504.1|85550.9|85500.9|85556.2|85506.2|85548.4|85498.4|57
1636462730000|2021-11-09 12:58:50|85550.4|85500.4|85547.5|85497.5|85550.7|85500.7|85546.1|85496.1|44
1636462740000|2021-11-09 12:59:00|85547.3|85497.3|85533.9|85508.9|85548.8|85509.6|85533.3|85494.9|37
1636462750000|2021-11-09 12:59:10|85546.3|85496.3|85544.5|85494.5|85546.3|85496.3|85540.4|85490.4|58
1636462760000|2021-11-09 12:59:20|85544.4|85494.4|85544|85494|85545.2|85495.2|85543.6|85493.6|42
1636462770000|2021-11-09 12:59:30|85544.2|85494.2|85543.2|85493.2|85544.8|85494.8|85543.1|85493.1|32
1636462780000|2021-11-09 12:59:40|85543.3|85493.3|85546.5|85496.5|85546.6|85496.6|85542.2|85492.2|43
1636462790000|2021-11-09 12:59:50|85546.4|85496.4|85546.3|85496.3|85546.8|85496.8|85545.4|85495.4|45
1636462800000|2021-11-09 13:00:00|85546.4|85496.4|85545.4|85495.4|85547.5|85497.5|85544.6|85494.6|41
1636462810000|2021-11-09 13:00:10|85545.5|85495.5|85545.3|85495.3|85545.7|85495.7|85544.4|85494.4|40
1636462820000|2021-11-09 13:00:20|85544.8|85494.8|85547.1|85497.1|85547.1|85497.1|85544|85494|46
1636462830000|2021-11-09 13:00:30|85546.7|85496.7|85552.5|85502.5|85552.8|85502.8|85546.7|85496.7|47
1636462840000|2021-11-09 13:00:40|85552.4|85502.4|85551|85501|85552.8|85502.8|85550.3|85500.3|37
1636462850000|2021-11-09 13:00:50|85550.8|85500.8|85553.4|85503.4|85553.4|85503.4|85550.6|85500.6|38
1636462860000|2021-11-09 13:01:00|85553|85503|85557.7|85507.7|85561.1|85523|85547.9|85502.8|61
1636462870000|2021-11-09 13:01:10|85555.3|85505.3|85551.5|85501.5|85555.3|85505.3|85550.7|85500.7|49
1636462880000|2021-11-09 13:01:20|85551.4|85501.4|85555.7|85505.7|85555.7|85505.7|85551.1|85501.1|38
1636462890000|2021-11-09 13:01:30|85555.6|85505.6|85550.7|85500.7|85555.6|85505.6|85550.2|85500.2|44
1636462900000|2021-11-09 13:01:40|85550.3|85500.3|85552.4|85502.4|85552.4|85502.4|85549.2|85499.2|33
1636462910000|2021-11-09 13:01:50|85552.7|85502.7|85549.5|85499.5|85552.7|85502.7|85548.9|85498.9|45
1636462920000|2021-11-09 13:02:00|85549.3|85499.3|85547.5|85497.5|85550.6|85500.6|85546.5|85496.5|46
1636462930000|2021-11-09 13:02:10|85547.7|85497.7|85548.2|85498.2|85549.6|85499.6|85543.8|85493.8|48
1636462940000|2021-11-09 13:02:20|85548.3|85498.3|85552.3|85502.3|85552.5|85502.5|85548.1|85498.1|50
1636462950000|2021-11-09 13:02:30|85552|85502|85552.1|85502.1|85553.9|85503.9|85551.7|85501.7|37
1636462960000|2021-11-09 13:02:40|85552.3|85502.3|85553.9|85503.9|85555.4|85505.4|85552.2|85502.2|40
1636462970000|2021-11-09 13:02:50|85554|85504|85560.1|85510.1|85560.1|85510.1|85553|85503|42
1636462980000|2021-11-09 13:03:00|85559.9|85509.9|85557.6|85507.6|85561.9|85511.9|85557.6|85507.6|46
1636462990000|2021-11-09 13:03:10|85557.7|85507.7|85547.3|85497.3|85557.8|85510.8|85534.1|85497|49
1636463000000|2021-11-09 13:03:20|85546.6|85496.6|85545.4|85495.4|85546.6|85496.6|85543|85493|41
1636463010000|2021-11-09 13:03:30|85545.3|85495.3|85544.9|85494.9|85545.6|85495.6|85544|85494|29
1636463020000|2021-11-09 13:03:40|85544.8|85494.8|85543.8|85493.8|85545|85495|85543.7|85493.7|25
1636463030000|2021-11-09 13:03:50|85543.5|85493.5|85539.7|85489.7|85543.9|85493.9|85538.8|85488.8|33
1636463040000|2021-11-09 13:04:00|85539.5|85489.5|85533.3|85483.3|85539.5|85489.5|85533.3|85483.3|43
1636463050000|2021-11-09 13:04:10|85530.9|85480.9|85532|85482|85532.5|85482.5|85530|85480|47
1636463060000|2021-11-09 13:04:20|85532.1|85482.1|85534.3|85484.3|85534.3|85484.3|85531.1|85481.1|32
1636463070000|2021-11-09 13:04:30|85534.1|85484.1|85533.2|85483.2|85534.4|85484.4|85532|85482|33
1636463080000|2021-11-09 13:04:40|85533.3|85483.3|85532.1|85482.1|85533.7|85483.7|85532.1|85482.1|23
1636463090000|2021-11-09 13:04:50|85531|85481|85529.6|85479.6|85531.5|85481.5|85529.2|85479.2|41
1636463100000|2021-11-09 13:05:00|85529.8|85479.8|85533|85483|85533|85495.4|85520.4|85478.6|39
1636463110000|2021-11-09 13:05:10|85533.2|85483.2|85524.2|85499.2|85537.9|85499.2|85521.7|85475.9|62
1636463120000|2021-11-09 13:05:20|85524.1|85499.1|85528|85503|85540|85503.2|85522.5|85486.3|44
1636463130000|2021-11-09 13:05:30|85528.4|85503.4|85537.3|85487.3|85540.2|85503.4|85528.4|85487.3|45
1636463140000|2021-11-09 13:05:40|85536.9|85486.9|85533.9|85483.9|85536.9|85486.9|85532.1|85482.1|38
1636463150000|2021-11-09 13:05:50|85533.8|85483.8|85534.2|85484.2|85536.1|85486.1|85533.4|85483.4|31
1636463160000|2021-11-09 13:06:00|85534.1|85484.1|85526.4|85476.4|85534.1|85484.1|85524.9|85474.9|41
1636463170000|2021-11-09 13:06:10|85526.5|85476.5|85527.4|85477.4|85528.6|85478.6|85526.1|85476.1|36
1636463180000|2021-11-09 13:06:20|85527.1|85477.1|85524.6|85474.6|85527.3|85477.3|85523.5|85473.5|38
1636463190000|2021-11-09 13:06:30|85524.9|85474.9|85531.6|85481.6|85531.6|85481.6|85524.9|85474.9|37
1636463200000|2021-11-09 13:06:40|85532|85482|85531.2|85481.2|85536.2|85486.2|85531.2|85481.2|43
1636463210000|2021-11-09 13:06:50|85530.2|85480.2|85528.8|85478.8|85531|85481|85528.8|85478.8|37
1636463220000|2021-11-09 13:07:00|85528.9|85478.9|85529.2|85479.2|85529.9|85479.9|85528.8|85478.8|33
1636463230000|2021-11-09 13:07:10|85529.5|85479.5|85525|85475|85529.8|85479.8|85524.1|85474.1|43
1636463240000|2021-11-09 13:07:20|85525.4|85475.4|85519.5|85494.5|85532.2|85494.5|85518.4|85473.6|37
1636463250000|2021-11-09 13:07:30|85519.7|85494.7|85524.6|85499.6|85538.8|85501.1|85519|85485|46
1636463260000|2021-11-09 13:07:40|85524.7|85499.7|85537.9|85487.9|85538.3|85500.8|85524.7|85487.4|29
1636463270000|2021-11-09 13:07:50|85537.7|85487.7|85538.6|85488.6|85538.8|85488.8|85537.3|85487.3|20
1636463280000|2021-11-09 13:08:00|85538.8|85488.8|85542.5|85492.5|85546.5|85508.5|85527.3|85488.7|50
1636463290000|2021-11-09 13:08:10|85542.3|85492.3|85551.5|85501.5|85551.5|85508.5|85531.4|85489.6|38
1636463300000|2021-11-09 13:08:20|85553.3|85503.3|85540.9|85515.9|85553.3|85517.3|85539.7|85499.2|52
1636463310000|2021-11-09 13:08:30|85540.6|85515.6|85540.3|85515.3|85549.5|85516|85535.1|85496.6|51
1636463320000|2021-11-09 13:08:40|85553.2|85503.2|85553.1|85503.1|85554.9|85504.9|85552.1|85502.1|52
1636463330000|2021-11-09 13:08:50|85553.3|85503.3|85540.1|85515.1|85553.8|85516|85540|85501.7|38
1636463340000|2021-11-09 13:09:00|85539.7|85514.7|85532.5|85507.5|85539.7|85514.7|85530.5|85505.5|45
1636463350000|2021-11-09 13:09:10|85531.9|85506.9|85540.6|85515.6|85543.1|85518.1|85531.9|85506.9|50
1636463360000|2021-11-09 13:09:20|85538.3|85513.3|85531.1|85506.1|85541.9|85516.9|85531.1|85506.1|56
1636463370000|2021-11-09 13:09:30|85531.5|85506.5|85530.7|85505.7|85531.9|85506.9|85529.5|85504.5|33
1636463380000|2021-11-09 13:09:40|85530.8|85505.8|85548|85498|85548.6|85510.2|85530.1|85496.8|35
1636463390000|2021-11-09 13:09:50|85547.5|85497.5|85536.9|85511.9|85547.9|85514|85535.7|85495.7|43
1636463400000|2021-11-09 13:10:00|85537.1|85512.1|85541.7|85516.7|85554.2|85517.8|85536.3|85500.9|49
1636463410000|2021-11-09 13:10:10|85541.5|85516.5|85537.1|85512.1|85550|85517.5|85536.1|85497.6|50
1636463420000|2021-11-09 13:10:20|85537.8|85512.8|85551.4|85501.4|85551.4|85512.8|85535.7|85494.3|44
1636463430000|2021-11-09 13:10:30|85553|85503|85553.9|85503.9|85553.9|85503.9|85550.9|85500.9|36
1636463440000|2021-11-09 13:10:40|85554|85504|85553.9|85503.9|85555.6|85505.6|85552.7|85502.7|26
1636463450000|2021-11-09 13:10:50|85554.1|85504.1|85554.6|85504.6|85556.9|85516.4|85535.7|85497.6|43
1636463460000|2021-11-09 13:11:00|85554.5|85504.5|85540.3|85515.3|85555.1|85518.7|85540.1|85503.5|38
1636463470000|2021-11-09 13:11:10|85540|85515|85552.8|85502.8|85553.3|85515|85539.3|85501.4|30
1636463480000|2021-11-09 13:11:20|85552.6|85502.6|85545.2|85520.2|85554|85521.2|85544.8|85502.6|28
1636463490000|2021-11-09 13:11:30|85545|85520|85556.2|85506.2|85557|85520|85544.1|85505.5|30
1636463500000|2021-11-09 13:11:40|85556.3|85506.3|85553.6|85503.6|85556.3|85506.3|85550.6|85500.6|50
1636463510000|2021-11-09 13:11:50|85553.3|85503.3|85554|85504|85555.6|85505.6|85552.6|85502.6|39
1636463520000|2021-11-09 13:12:00|85554.1|85504.1|85547.5|85497.5|85554.1|85504.1|85545.7|85495.7|47
1636463530000|2021-11-09 13:12:10|85546.8|85496.8|85542.2|85492.2|85546.8|85496.8|85540.7|85490.7|43
1636463540000|2021-11-09 13:12:20|85542.4|85492.4|85543.4|85493.4|85544.3|85494.3|85542.4|85492.4|37
1636463550000|2021-11-09 13:12:30|85543.5|85493.5|85523.6|85498.6|85545.3|85505.1|85523.6|85492.6|43
1636463560000|2021-11-09 13:12:40|85523.9|85498.9|85526.5|85501.5|85540.1|85502.1|85523.9|85485.2|51
1636463570000|2021-11-09 13:12:50|85526.6|85501.6|85526.5|85501.5|85527.4|85502.4|85525.8|85500.8|41
1636463580000|2021-11-09 13:13:00|85526.4|85501.4|85542.4|85492.4|85542.9|85503|85526|85491.6|32
1636463590000|2021-11-09 13:13:10|85542|85492|85541.4|85491.4|85542.4|85492.4|85539.9|85489.9|34
1636463600000|2021-11-09 13:13:20|85542|85492|85542.9|85492.9|85543|85493|85540.2|85490.2|32
1636463610000|2021-11-09 13:13:30|85541.7|85491.7|85537|85487|85541.9|85491.9|85537|85487|39
1636463620000|2021-11-09 13:13:40|85536.4|85486.4|85535.8|85485.8|85538|85488|85535.5|85485.5|45
1636463630000|2021-11-09 13:13:50|85535.5|85485.5|85513.5|85488.5|85535.7|85496|85513.5|85482.5|43
1636463640000|2021-11-09 13:14:00|85515.2|85490.2|85516|85491|85517.8|85492.8|85513.5|85488.5|41
1636463650000|2021-11-09 13:14:10|85516.3|85491.3|85514|85489|85528.7|85494.3|85514|85478.2|44
1636463660000|2021-11-09 13:14:20|85514.2|85489.2|85532.1|85482.1|85532.9|85495.2|85514.1|85481.6|44
1636463670000|2021-11-09 13:14:30|85531.9|85481.9|85517.3|85492.3|85532.9|85494.7|85517.3|85480.8|45
1636463680000|2021-11-09 13:14:40|85517.1|85492.1|85535.7|85485.7|85536.3|85492.7|85517.1|85479.8|51
1636463690000|2021-11-09 13:14:50|85535.6|85485.6|85536.1|85486.1|85536.7|85486.7|85534.6|85484.6|40
1636463700000|2021-11-09 13:15:00|85537.3|85487.3|85531.6|85481.6|85537.3|85487.3|85530.1|85480.1|45
1636463710000|2021-11-09 13:15:10|85531.7|85481.7|85527.9|85477.9|85531.7|85490.2|85513.8|85477.2|36
1636463720000|2021-11-09 13:15:20|85528.1|85478.1|85528.6|85478.6|85532|85493.7|85516.2|85477.8|48
1636463730000|2021-11-09 13:15:30|85528.7|85478.7|85521.8|85496.8|85531.2|85497.1|85518.1|85478.5|48
1636463740000|2021-11-09 13:15:40|85522|85497|85524.5|85474.5|85531.9|85497.2|85514.6|85474.5|47
1636463750000|2021-11-09 13:15:50|85510.5|85485.5|85511.8|85486.8|85529.4|85487.7|85510.3|85475.6|52
1636463760000|2021-11-09 13:16:00|85511.4|85486.4|85523|85473|85523|85486.4|85508.5|85470.2|37
1636463770000|2021-11-09 13:16:10|85523.6|85473.6|85523.8|85473.8|85527.5|85477.5|85521.9|85471.9|55
1636463780000|2021-11-09 13:16:20|85523.1|85473.1|85532.7|85482.7|85533.1|85495.8|85519.2|85473|43
1636463790000|2021-11-09 13:16:30|85532.5|85482.5|85520.4|85495.4|85534.2|85495.6|85520.3|85481|22
1636463800000|2021-11-09 13:16:40|85520.6|85495.6|85525|85500|85525|85500|85520.3|85495.3|31
1636463810000|2021-11-09 13:16:50|85525.2|85500.2|85523.5|85498.5|85526.7|85501.7|85521.2|85496.2|44
1636463820000|2021-11-09 13:17:00|85523.7|85498.7|85522.3|85497.3|85525.4|85500.4|85521|85496|42
1636463830000|2021-11-09 13:17:10|85522.1|85497.1|85544|85494|85546|85503.6|85521.5|85492.6|47
1636463840000|2021-11-09 13:17:20|85544.2|85494.2|85530.4|85505.4|85544.8|85506.2|85529.3|85491.6|44
1636463850000|2021-11-09 13:17:30|85530.6|85505.6|85527.9|85502.9|85541.2|85505.6|85523.3|85486.4|43
1636463860000|2021-11-09 13:17:40|85528.4|85503.4|85530.1|85505.1|85531|85506|85525.9|85500.9|42
1636463870000|2021-11-09 13:17:50|85529.9|85504.9|85532.9|85507.9|85543.8|85508.2|85529.8|85492.7|29
1636463880000|2021-11-09 13:18:00|85532.8|85507.8|85548.8|85498.8|85550.1|85508.9|85531.7|85496.4|41
1636463890000|2021-11-09 13:18:10|85548.5|85498.5|85547.6|85497.6|85550.9|85513.7|85536.3|85497|44
1636463900000|2021-11-09 13:18:20|85547.4|85497.4|85547.6|85497.6|85549.4|85499.4|85546.7|85496.7|53
1636463910000|2021-11-09 13:18:30|85547.3|85497.3|85534.3|85509.3|85551.5|85516.3|85532.6|85497.3|48
1636463920000|2021-11-09 13:18:40|85535|85510|85534.7|85509.7|85535.2|85510.2|85533.1|85508.1|30
1636463930000|2021-11-09 13:18:50|85536|85511|85538|85513|85554.6|85514.4|85535.7|85500.3|41
1636463940000|2021-11-09 13:19:00|85538.4|85513.4|85540|85515|85540|85515|85537|85512|35
1636463950000|2021-11-09 13:19:10|85539.6|85514.6|85553.3|85503.3|85553.4|85515.1|85539.2|85502.4|34
1636463960000|2021-11-09 13:19:20|85553|85503|85552.8|85502.8|85553.3|85503.3|85551.3|85501.3|33
1636463970000|2021-11-09 13:19:30|85552.9|85502.9|85557.9|85507.9|85558.6|85519.3|85541.4|85502.9|35
1636463980000|2021-11-09 13:19:40|85557.6|85507.6|85547.9|85522.9|85558|85523.9|85546.7|85507.6|26
1636463990000|2021-11-09 13:19:50|85547.7|85522.7|85557.4|85532.4|85569.2|85532.4|85547.6|85509.6|44
1636464000000|2021-11-09 13:20:00|85556.4|85531.4|85548.3|85523.3|85569.5|85532.8|85546.4|85511.2|60
1636464010000|2021-11-09 13:20:10|85562.8|85512.8|85551.9|85526.9|85567.2|85529.1|85550.9|85510.6|57
1636464020000|2021-11-09 13:20:20|85551.8|85526.8|85560.7|85535.7|85570.3|85536.5|85550.8|85516.4|52
1636464030000|2021-11-09 13:20:30|85575.2|85525.2|85561.8|85536.8|85575.2|85538.7|85559.6|85522.1|45
1636464040000|2021-11-09 13:20:40|85575.5|85525.5|85560.1|85535.1|85576.4|85537.7|85560.1|85524.3|45
1636464050000|2021-11-09 13:20:50|85560|85535|85556.7|85531.7|85562.1|85537.1|85555.7|85530.7|41
1636464060000|2021-11-09 13:21:00|85556.9|85531.9|85555.6|85530.6|85557.8|85532.8|85553.1|85528.1|50
1636464070000|2021-11-09 13:21:10|85555.7|85530.7|85553.9|85528.9|85567.8|85531.2|85553|85516|44
1636464080000|2021-11-09 13:21:20|85554|85529|85554.2|85529.2|85555.9|85530.9|85553.3|85528.3|26
1636464090000|2021-11-09 13:21:30|85554.7|85529.7|85547.7|85522.7|85563.9|85529.7|85546|85512.5|53
1636464100000|2021-11-09 13:21:40|85549.2|85524.2|85547.2|85522.2|85549.2|85524.2|85546.8|85521.8|43
1636464110000|2021-11-09 13:21:50|85546.9|85521.9|85546.1|85521.1|85551.7|85526.7|85546|85521|42
1636464120000|2021-11-09 13:22:00|85547.8|85522.8|85546.8|85521.8|85547.9|85522.9|85543.8|85518.8|64
1636464130000|2021-11-09 13:22:10|85547.6|85522.6|85545.2|85520.2|85548.8|85523.8|85544.5|85519.5|52
1636464140000|2021-11-09 13:22:20|85545.5|85520.5|85549.7|85524.7|85552|85527|85545.5|85520.5|38
1636464150000|2021-11-09 13:22:30|85550.8|85525.8|85562.2|85512.2|85564.2|85525.8|85544.9|85510.3|51
1636464160000|2021-11-09 13:22:40|85562.4|85512.4|85563.8|85513.8|85566.1|85516.1|85562.4|85512.4|34
1636464170000|2021-11-09 13:22:50|85564.1|85514.1|85563.3|85513.3|85564.6|85514.6|85562.3|85512.3|28
1636464180000|2021-11-09 13:23:00|85563.8|85513.8|85558.9|85533.9|85571.4|85534.3|85557.2|85513.5|42
1636464190000|2021-11-09 13:23:10|85560.5|85535.5|85576.3|85526.3|85577.2|85538.6|85558.3|85525.8|50
1636464200000|2021-11-09 13:23:20|85576.5|85526.5|85565.3|85540.3|85577.8|85541.3|85562.6|85526.5|47
1636464210000|2021-11-09 13:23:30|85566.6|85541.6|85577.5|85527.5|85579.4|85541.6|85565.2|85527.1|39
1636464220000|2021-11-09 13:23:40|85577.8|85527.8|85573.7|85523.7|85578.7|85528.7|85572.9|85522.9|27
1636464230000|2021-11-09 13:23:50|85573.6|85523.6|85562.1|85537.1|85578.2|85540.5|85561.9|85523|40
1636464240000|2021-11-09 13:24:00|85562.9|85537.9|85556.8|85531.8|85563.9|85538.9|85555.3|85530.3|51
1636464250000|2021-11-09 13:24:10|85559|85534|85556|85531|85570.7|85534|85554.6|85518.7|39
1636464260000|2021-11-09 13:24:20|85555.7|85530.7|85559.6|85534.6|85559.6|85534.6|85555.2|85530.2|33
1636464270000|2021-11-09 13:24:30|85559.3|85534.3|85563.6|85538.6|85566.1|85541.1|85558.9|85533.9|45
1636464280000|2021-11-09 13:24:40|85565.8|85540.8|85558.1|85533.1|85579.1|85540.8|85556.3|85526.4|49
1636464290000|2021-11-09 13:24:50|85557.3|85532.3|85554.2|85529.2|85557.3|85532.3|85551.7|85526.7|42
1636464300000|2021-11-09 13:25:00|85554.6|85529.6|85568|85518|85572|85534.1|85554.6|85516.9|51
1636464310000|2021-11-09 13:25:10|85568.3|85518.3|85568.5|85518.5|85570.6|85520.6|85567.7|85517.7|42
1636464320000|2021-11-09 13:25:20|85568.3|85518.3|85558.3|85533.3|85570.5|85535.2|85557.8|85517.7|47
1636464330000|2021-11-09 13:25:30|85558.1|85533.1|85551.9|85526.9|85559.6|85534.6|85551.9|85526.9|36
1636464340000|2021-11-09 13:25:40|85563.1|85513.1|85543.8|85518.8|85563.1|85527.8|85542.4|85513.1|61
1636464350000|2021-11-09 13:25:50|85544|85519|85539.8|85514.8|85554.2|85520.9|85537.2|85504|56
1636464360000|2021-11-09 13:26:00|85540.3|85515.3|85535.2|85510.2|85552.2|85516.5|85534.8|85498.2|50
1636464370000|2021-11-09 13:26:10|85536.5|85511.5|85551.8|85501.8|85552.8|85514.5|85534.6|85499.7|43
1636464380000|2021-11-09 13:26:20|85551.7|85501.7|85550.7|85500.7|85552.2|85502.2|85545.3|85495.3|46
1636464390000|2021-11-09 13:26:30|85551.4|85501.4|85548.9|85498.9|85553.2|85503.2|85547.9|85497.9|38
1636464400000|2021-11-09 13:26:40|85548.8|85498.8|85548.1|85498.1|85549.6|85499.6|85546.9|85496.9|33
1636464410000|2021-11-09 13:26:50|85548.8|85498.8|85549|85499|85549.9|85499.9|85548.6|85498.6|33
1636464420000|2021-11-09 13:27:00|85550.5|85500.5|85551.5|85501.5|85551.9|85514.5|85537.2|85500.5|43
1636464430000|2021-11-09 13:27:10|85551.2|85501.2|85548.5|85523.5|85562.7|85525.5|85538.3|85500.3|55
1636464440000|2021-11-09 13:27:20|85548.8|85523.8|85543.9|85518.9|85556.6|85525.9|85542.4|85506.2|39
1636464450000|2021-11-09 13:27:30|85544|85519|85538.7|85513.7|85552.1|85525|85538.7|85501|54
1636464460000|2021-11-09 13:27:40|85551.4|85501.4|85540.8|85515.8|85552.3|85515.8|85537.4|85500.5|48
1636464470000|2021-11-09 13:27:50|85540.6|85515.6|85551.6|85501.6|85553.5|85516.8|85539.2|85501.5|43
1636464480000|2021-11-09 13:28:00|85551.4|85501.4|85544.1|85494.1|85551.4|85512.8|85534.8|85493.3|45
1636464490000|2021-11-09 13:28:10|85543.6|85493.6|85542.7|85492.7|85543.6|85505.6|85529.3|85492.4|38
1636464500000|2021-11-09 13:28:20|85542.5|85492.5|85534.2|85484.2|85542.5|85492.5|85534.1|85484.1|33
1636464510000|2021-11-09 13:28:30|85534.4|85484.4|85533.5|85483.5|85534.5|85484.5|85529.5|85479.5|38
1636464520000|2021-11-09 13:28:40|85533.3|85483.3|85534.6|85484.6|85534.9|85484.9|85532.3|85482.3|31
1636464530000|2021-11-09 13:28:50|85535|85485|85535|85485|85535.2|85485.2|85534.2|85484.2|21
1636464540000|2021-11-09 13:29:00|85534.8|85484.8|85536|85486|85538|85488|85534|85484|33
1636464550000|2021-11-09 13:29:10|85536.5|85486.5|85536.4|85486.4|85537.3|85487.3|85535.8|85485.8|20
1636464560000|2021-11-09 13:29:20|85536.5|85486.5|85534.9|85484.9|85536.5|85486.5|85532.6|85482.6|34
1636464570000|2021-11-09 13:29:30|85534.1|85484.1|85534.5|85484.5|85535.2|85485.2|85532.8|85482.8|38
1636464580000|2021-11-09 13:29:40|85533.7|85483.7|85527.3|85477.3|85533.9|85483.9|85523.9|85473.9|48
1636464590000|2021-11-09 13:29:50|85524.3|85474.3|85521|85471|85524.7|85474.7|85515.1|85465.1|56
1636464600000|2021-11-09 13:30:00|85522.2|85472.2|85540.5|85490.5|85554.6|85504.6|85521.8|85471.8|64
1636464610000|2021-11-09 13:30:10|85538.9|85488.9|85537.4|85487.4|85538.9|85488.9|85531|85481|59
1636464620000|2021-11-09 13:30:20|85537.3|85487.3|85532.9|85482.9|85541.1|85491.1|85530.3|85480.3|52
1636464630000|2021-11-09 13:30:30|85533.1|85483.1|85537.6|85487.6|85542.4|85492.4|85533.1|85483.1|49
1636464640000|2021-11-09 13:30:40|85537.3|85487.3|85534.5|85484.5|85537.3|85487.3|85531.6|85481.6|51
1636464650000|2021-11-09 13:30:50|85534.8|85484.8|85541.3|85491.3|85542.5|85492.5|85530.5|85480.5|52
1636464660000|2021-11-09 13:31:00|85541.2|85491.2|85530.9|85480.9|85541.7|85491.7|85527.5|85477.5|50
1636464670000|2021-11-09 13:31:10|85531.2|85481.2|85524.2|85474.2|85533|85483|85521.7|85471.7|61
1636464680000|2021-11-09 13:31:20|85525.7|85475.7|85522.1|85472.1|85526.3|85476.3|85521.7|85471.7|47
1636464690000|2021-11-09 13:31:30|85522.5|85472.5|85524.1|85474.1|85527.9|85477.9|85522.5|85472.5|57
1636464700000|2021-11-09 13:31:40|85523.6|85473.6|85519.6|85469.6|85524.5|85480.3|85504.7|85466|49
1636464710000|2021-11-09 13:31:50|85519.7|85469.7|85522.9|85472.9|85524.7|85474.7|85519.7|85469.7|51
1636464720000|2021-11-09 13:32:00|85522.5|85472.5|85528.1|85478.1|85531.1|85490.6|85514.4|85472.5|48
1636464730000|2021-11-09 13:32:10|85529.7|85479.7|85520.9|85470.9|85529.7|85485.8|85510.8|85469.7|60
1636464740000|2021-11-09 13:32:20|85521.1|85471.1|85515.2|85465.2|85521.3|85478.4|85502.1|85464.6|46
1636464750000|2021-11-09 13:32:30|85515.3|85465.3|85497.7|85472.7|85515.3|85474.7|85496.2|85458.1|48
1636464760000|2021-11-09 13:32:40|85498.2|85473.2|85519.7|85469.7|85519.7|85476.4|85498.2|85461.4|53
1636464770000|2021-11-09 13:32:50|85519.8|85469.8|85526.7|85476.7|85526.7|85487.3|85510.5|85469.8|46
1636464780000|2021-11-09 13:33:00|85526.6|85476.6|85525.3|85475.3|85528.1|85478.1|85523.3|85473.3|48
1636464790000|2021-11-09 13:33:10|85525.5|85475.5|85513.8|85488.8|85527.2|85489.8|85513|85473.5|41
1636464800000|2021-11-09 13:33:20|85513.7|85488.7|85533.1|85483.1|85533.7|85492.9|85513.7|85476.2|56
1636464810000|2021-11-09 13:33:30|85532.2|85482.2|85525.8|85475.8|85533|85483|85524.7|85474.7|61
1636464820000|2021-11-09 13:33:40|85525.5|85475.5|85529.2|85479.2|85530|85488.6|85511.6|85472.2|49
1636464830000|2021-11-09 13:33:50|85529.4|85479.4|85532.4|85482.4|85535|85497.9|85519.5|85479.4|54
1636464840000|2021-11-09 13:34:00|85533.2|85483.2|85536.8|85486.8|85537.5|85487.5|85531.6|85481.6|51
1636464850000|2021-11-09 13:34:10|85537|85487|85537.5|85487.5|85540.8|85490.8|85536.9|85486.9|49
1636464860000|2021-11-09 13:34:20|85537.6|85487.6|85540.4|85490.4|85540.4|85490.4|85536.5|85486.5|45
1636464870000|2021-11-09 13:34:30|85540.2|85490.2|85541.1|85491.1|85541.2|85491.2|85537.5|85487.5|46
1636464880000|2021-11-09 13:34:40|85541.3|85491.3|85540.9|85490.9|85543.2|85493.2|85540.9|85490.9|37
1636464890000|2021-11-09 13:34:50|85540.8|85490.8|85525.4|85500.4|85541.7|85501|85523.1|85484.3|46
1636464900000|2021-11-09 13:35:00|85525.5|85500.5|85524.3|85499.3|85540.2|85502.1|85522.5|85489.7|37
1636464910000|2021-11-09 13:35:10|85536.8|85486.8|85530.2|85480.2|85538.1|85493.9|85516.9|85479.5|44
1636464920000|2021-11-09 13:35:20|85530|85480|85530|85480|85531.5|85492.7|85515.9|85478.5|45
1636464930000|2021-11-09 13:35:30|85529.9|85479.9|85539.2|85489.2|85539.2|85501.1|85519.5|85479.9|52
1636464940000|2021-11-09 13:35:40|85538.9|85488.9|85542.6|85492.6|85542.6|85502.7|85525.4|85486.8|49
1636464950000|2021-11-09 13:35:50|85542.1|85492.1|85544|85494|85549.3|85506.9|85530.2|85491.9|58
1636464960000|2021-11-09 13:36:00|85542.9|85492.9|85524.5|85499.5|85542.9|85504.9|85523.6|85486|52
1636464970000|2021-11-09 13:36:10|85524.1|85499.1|85527.2|85502.2|85527.2|85502.2|85524|85499|30
1636464980000|2021-11-09 13:36:20|85527.9|85502.9|85523.2|85498.2|85534.5|85502.9|85521.6|85484.2|39
1636464990000|2021-11-09 13:36:30|85523.3|85498.3|85520.4|85495.4|85523.3|85498.3|85519.5|85494.5|42
1636465000000|2021-11-09 13:36:40|85520.3|85495.3|85524|85499|85535.9|85499.2|85519.8|85484.2|39
1636465010000|2021-11-09 13:36:50|85524.4|85499.4|85528|85503|85528|85503|85523|85498|42
1636465020000|2021-11-09 13:37:00|85528.6|85503.6|85532.2|85507.2|85533.2|85508.2|85527.6|85502.6|44
1636465030000|2021-11-09 13:37:10|85533.2|85508.2|85532.6|85507.6|85547.3|85509|85531.5|85495.5|46
1636465040000|2021-11-09 13:37:20|85534.7|85509.7|85547.1|85497.1|85554.7|85511.6|85534.7|85495.6|69
1636465050000|2021-11-09 13:37:30|85547.6|85497.6|85540.2|85490.2|85547.9|85497.9|85540.2|85490.2|46
1636465060000|2021-11-09 13:37:40|85538.7|85488.7|85541.6|85491.6|85541.6|85501|85525|85486.8|58
1636465070000|2021-11-09 13:37:50|85541.5|85491.5|85536.8|85486.8|85541.5|85491.5|85536|85486|36
1636465080000|2021-11-09 13:38:00|85536.3|85486.3|85536.7|85486.7|85538.1|85499|85523.2|85485.8|44
1636465090000|2021-11-09 13:38:10|85537|85487|85535.4|85485.4|85537|85499.4|85521.6|85484|39
1636465100000|2021-11-09 13:38:20|85535.3|85485.3|85520.2|85495.2|85538.7|85495.6|85520.2|85482.8|35
1636465110000|2021-11-09 13:38:30|85520.5|85495.5|85521.5|85496.5|85523.6|85498.6|85520.5|85495.5|47
1636465120000|2021-11-09 13:38:40|85522.1|85497.1|85521.9|85496.9|85538|85499.8|85521.3|85485.1|35
1636465130000|2021-11-09 13:38:50|85521.5|85496.5|85517.6|85492.6|85533.1|85496.8|85516.7|85479.4|39
1636465140000|2021-11-09 13:39:00|85518.3|85493.3|85517.6|85492.6|85518.7|85493.7|85514.6|85489.6|45
1636465150000|2021-11-09 13:39:10|85517.5|85492.5|85519.2|85494.2|85519.2|85494.2|85516.2|85491.2|33
1636465160000|2021-11-09 13:39:20|85519.1|85494.1|85522.3|85497.3|85537.7|85498.8|85519|85485.8|37
1636465170000|2021-11-09 13:39:30|85522.4|85497.4|85533.9|85483.9|85535.3|85497.6|85521.9|85481.6|37
1636465180000|2021-11-09 13:39:40|85534.7|85484.7|85535.4|85485.4|85535.6|85485.6|85534.2|85484.2|42
1636465190000|2021-11-09 13:39:50|85535.9|85485.9|85525.9|85500.9|85538.1|85501.8|85525|85485.9|29
1636465200000|2021-11-09 13:40:00|85526.4|85501.4|85541.9|85491.9|85541.9|85501.4|85522.4|85488.4|48
1636465210000|2021-11-09 13:40:10|85540.7|85490.7|85529.7|85504.7|85545.1|85506.3|85526.1|85490.6|50
1636465220000|2021-11-09 13:40:20|85529.5|85504.5|85542.6|85492.6|85544.3|85507.3|85528.4|85492.5|31
1636465230000|2021-11-09 13:40:30|85542.5|85492.5|85541.6|85516.6|85554.8|85516.8|85541.6|85492.5|45
1636465240000|2021-11-09 13:40:40|85540.9|85515.9|85554.9|85504.9|85555.9|85518.6|85540.4|85504.6|34
1636465250000|2021-11-09 13:40:50|85555.2|85505.2|85538.5|85513.5|85555.8|85514.3|85535.3|85496.8|43
1636465260000|2021-11-09 13:41:00|85538.1|85513.1|85535.1|85510.1|85552.9|85514.4|85534.9|85498.2|46
1636465270000|2021-11-09 13:41:10|85536.2|85511.2|85556|85506|85558|85518|85536.2|85500.6|48
1636465280000|2021-11-09 13:41:20|85545.8|85520.8|85550.9|85500.9|85558|85521.6|85538.6|85499|51
1636465290000|2021-11-09 13:41:30|85550.8|85500.8|85550.6|85500.6|85551.7|85501.7|85550.5|85500.5|31
1636465300000|2021-11-09 13:41:40|85549.3|85499.3|85542.7|85492.7|85549.3|85507.7|85530.2|85492.1|52
1636465310000|2021-11-09 13:41:50|85544|85494|85544.6|85494.6|85545.2|85506.5|85527.7|85489.5|51
1636465320000|2021-11-09 13:42:00|85544.2|85494.2|85530.8|85505.8|85544.4|85507|85529.7|85491.9|41
1636465330000|2021-11-09 13:42:10|85529|85504|85534.4|85484.4|85539.6|85504.3|85526.9|85483.7|54
1636465340000|2021-11-09 13:42:20|85533.9|85483.9|85534.3|85484.3|85534.5|85484.5|85531.7|85481.7|49
1636465350000|2021-11-09 13:42:30|85534.4|85484.4|85535.6|85485.6|85536.7|85486.7|85534.4|85484.4|29
1636465360000|2021-11-09 13:42:40|85536.6|85486.6|85530.3|85505.3|85539.1|85509.3|85529.2|85484.9|46
1636465370000|2021-11-09 13:42:50|85529.8|85504.8|85540.4|85490.4|85542.7|85504.9|85529.4|85490.1|32
1636465380000|2021-11-09 13:43:00|85540.5|85490.5|85528.8|85478.8|85540.5|85505.1|85516.4|85477.2|56
1636465390000|2021-11-09 13:43:10|85528.9|85478.9|85531.7|85481.7|85532.2|85495.2|85516.2|85478.8|46
1636465400000|2021-11-09 13:43:20|85531.2|85481.2|85525.3|85475.3|85531.2|85492.2|85513.1|85473.2|48
1636465410000|2021-11-09 13:43:30|85525|85475|85503.5|85478.5|85525|85482|85501.3|85467.8|51
1636465420000|2021-11-09 13:43:40|85503.1|85478.1|85498.9|85473.9|85513.5|85478.1|85494.2|85460.2|60
1636465430000|2021-11-09 13:43:50|85512.1|85462.1|85508.7|85458.7|85512.1|85474.5|85494.3|85458|53
1636465440000|2021-11-09 13:44:00|85509|85459|85505.7|85455.7|85509.2|85469.6|85489|85451.7|61
1636465450000|2021-11-09 13:44:10|85505.5|85455.5|85496.5|85471.5|85509.6|85472|85495.1|85455.2|45
1636465460000|2021-11-09 13:44:20|85496.6|85471.6|85495.5|85470.5|85510.1|85471.8|85491.4|85459.9|51
1636465470000|2021-11-09 13:44:30|85494|85469|85492.4|85467.4|85494|85469|85491.1|85466.1|52
1636465480000|2021-11-09 13:44:40|85492.2|85467.2|85499.7|85449.7|85503.6|85467.2|85490|85449.7|43
1636465490000|2021-11-09 13:44:50|85499.3|85449.3|85489.9|85439.9|85500|85461.8|85477.3|85438.6|55
1636465500000|2021-11-09 13:45:00|85489.7|85439.7|85486|85436|85495.7|85453.3|85471.4|85434.6|64
1636465510000|2021-11-09 13:45:10|85486.3|85436.3|85454.4|85429.4|85487|85443.3|85454.4|85417.9|65
1636465520000|2021-11-09 13:45:20|85453.4|85428.4|85462.3|85437.3|85473.9|85437.7|85453.3|85415.9|57
1636465530000|2021-11-09 13:45:30|85463.8|85438.8|85461.1|85436.1|85464.6|85439.6|85460.2|85435.2|42
1636465540000|2021-11-09 13:45:40|85475.6|85425.6|85460|85435|85476|85436.2|85459.6|85422.5|41
1636465550000|2021-11-09 13:45:50|85459.8|85434.8|85471.3|85421.3|85472.6|85435.1|85459.5|85419.9|36
1636465560000|2021-11-09 13:46:00|85471.4|85421.4|85474.9|85424.9|85476.6|85426.6|85470.3|85420.3|42
1636465570000|2021-11-09 13:46:10|85476|85426|85476.1|85426.1|85476.4|85438.7|85462|85422.4|57
1636465580000|2021-11-09 13:46:20|85476|85426|85480.8|85430.8|85481.4|85431.4|85475.3|85425.3|50
1636465590000|2021-11-09 13:46:30|85481.5|85431.5|85485.5|85435.5|85486.1|85447.8|85472.8|85431.4|53
1636465600000|2021-11-09 13:46:40|85485.3|85435.3|85473.4|85448.4|85485.9|85449.6|85469.4|85433.8|43
1636465610000|2021-11-09 13:46:50|85473.1|85448.1|85471.4|85446.4|85475.5|85450.5|85471.4|85446.4|35
1636465620000|2021-11-09 13:47:00|85471.5|85446.5|85481.5|85456.5|85492.8|85457|85471.1|85440.7|57
1636465630000|2021-11-09 13:47:10|85481.1|85456.1|85482.7|85457.7|85484.5|85459.5|85480.4|85455.4|52
1636465640000|2021-11-09 13:47:20|85482.9|85457.9|85477.5|85452.5|85489.4|85459.5|85474|85439|59
1636465650000|2021-11-09 13:47:30|85477.2|85452.2|85472.9|85447.9|85487|85452.2|85472.6|85436.4|48
1636465660000|2021-11-09 13:47:40|85473|85448|85469|85444|85482.1|85448|85467|85429.3|54
1636465670000|2021-11-09 13:47:50|85468.9|85443.9|85472.8|85447.8|85482.3|85448|85467.9|85429.3|44
1636465680000|2021-11-09 13:48:00|85472.7|85447.7|85471.3|85446.3|85473|85448|85470.5|85445.5|47
1636465690000|2021-11-09 13:48:10|85471.5|85446.5|85463.7|85438.7|85480.8|85447.6|85462.2|85425.2|45
1636465700000|2021-11-09 13:48:20|85463.6|85438.6|85462.4|85437.4|85463.8|85438.8|85459.2|85434.2|48
1636465710000|2021-11-09 13:48:30|85462.1|85437.1|85458.7|85433.7|85462.1|85437.1|85457.7|85432.7|46
1636465720000|2021-11-09 13:48:40|85458.2|85433.2|85462.1|85437.1|85462.1|85437.1|85457.5|85432.5|26
1636465730000|2021-11-09 13:48:50|85462.2|85437.2|85460.8|85435.8|85462.5|85437.5|85459.5|85434.5|35
1636465740000|2021-11-09 13:49:00|85461|85436|85459.7|85434.7|85461.7|85436.7|85457.5|85432.5|36
1636465750000|2021-11-09 13:49:10|85459.6|85434.6|85461.8|85436.8|85463.3|85438.3|85454.6|85429.6|51
1636465760000|2021-11-09 13:49:20|85461.9|85436.9|85461.2|85436.2|85462.7|85437.7|85459.7|85434.7|37
1636465770000|2021-11-09 13:49:30|85461.7|85436.7|85472.7|85422.7|85474.1|85437.7|85460.5|85422.4|29
1636465780000|2021-11-09 13:49:40|85473.2|85423.2|85473.2|85423.2|85473.7|85423.7|85471.7|85421.7|42
1636465790000|2021-11-09 13:49:50|85472.2|85422.2|85463.1|85413.1|85472.7|85432.2|85451.9|85409.4|48
1636465800000|2021-11-09 13:50:00|85451.4|85426.4|85453.2|85428.2|85455.1|85430.1|85449.3|85424.3|61
1636465810000|2021-11-09 13:50:10|85455.2|85430.2|85464.4|85414.4|85464.7|85431.5|85452.1|85414.4|41
1636465820000|2021-11-09 13:50:20|85464.5|85414.5|85465.6|85415.6|85467.8|85417.8|85463.8|85413.8|48
1636465830000|2021-11-09 13:50:30|85466.1|85416.1|85466.7|85416.7|85469.3|85419.3|85464.6|85414.6|47
1636465840000|2021-11-09 13:50:40|85466.1|85416.1|85464.1|85414.1|85466.1|85416.1|85461.9|85411.9|41
1636465850000|2021-11-09 13:50:50|85464.2|85414.2|85468.7|85418.7|85469.7|85419.7|85463.4|85413.4|47
1636465860000|2021-11-09 13:51:00|85469.2|85419.2|85473.1|85423.1|85473.9|85423.9|85468.8|85418.8|45
1636465870000|2021-11-09 13:51:10|85473.7|85423.7|85473.7|85423.7|85474.5|85424.5|85472.7|85422.7|45
1636465880000|2021-11-09 13:51:20|85473.8|85423.8|85469.6|85419.6|85474.5|85424.5|85468.4|85418.4|51
1636465890000|2021-11-09 13:51:30|85470.7|85420.7|85473.4|85423.4|85474.3|85424.3|85469.2|85419.2|56
1636465900000|2021-11-09 13:51:40|85473.1|85423.1|85471.1|85421.1|85473.3|85423.3|85470.7|85420.7|37
1636465910000|2021-11-09 13:51:50|85471.3|85421.3|85471.5|85421.5|85472.6|85422.6|85468.9|85418.9|37
1636465920000|2021-11-09 13:52:00|85472.3|85422.3|85471.6|85421.6|85475.1|85425.1|85470.5|85420.5|43
1636465930000|2021-11-09 13:52:10|85472.8|85422.8|85472|85422|85473.1|85423.1|85468.1|85418.1|47
1636465940000|2021-11-09 13:52:20|85471.9|85421.9|85464.2|85414.2|85472.1|85422.1|85463.5|85413.5|41
1636465950000|2021-11-09 13:52:30|85465.3|85415.3|85456.2|85406.2|85466.2|85425.6|85446|85403.8|57
1636465960000|2021-11-09 13:52:40|85456.3|85406.3|85454.7|85404.7|85456.6|85406.6|85454.4|85404.4|43
1636465970000|2021-11-09 13:52:50|85454.9|85404.9|85450.3|85400.3|85456.1|85406.1|85450.3|85400.3|48
1636465980000|2021-11-09 13:53:00|85450.2|85400.2|85452.3|85402.3|85453.8|85410.3|85435.3|85397.5|56
1636465990000|2021-11-09 13:53:10|85451.9|85401.9|85436.7|85411.7|85454.1|85414.3|85435.9|85398|65
1636466000000|2021-11-09 13:53:20|85436.4|85411.4|85442|85417|85452|85417|85434.8|85396.2|61
1636466010000|2021-11-09 13:53:30|85442.7|85417.7|85451.6|85401.6|85454.3|85417.7|85442.7|85399.9|60
1636466020000|2021-11-09 13:53:40|85451.9|85401.9|85452.6|85402.6|85455|85416.2|85439.2|85401.2|43
1636466030000|2021-11-09 13:53:50|85452.5|85402.5|85438|85413|85453.3|85414.9|85436.1|85401.5|55
1636466040000|2021-11-09 13:54:00|85448.1|85398.1|85437.3|85412.3|85452.3|85413.5|85435.2|85397.7|48
1636466050000|2021-11-09 13:54:10|85437.8|85412.8|85437.2|85412.2|85451.4|85414.5|85436.3|85397.8|52
1636466060000|2021-11-09 13:54:20|85436.2|85411.2|85435.2|85385.2|85449.1|85411.3|85426.6|85385.2|66
1636466070000|2021-11-09 13:54:30|85437.9|85387.9|85440.5|85390.5|85442.7|85392.7|85435.8|85385.8|52
1636466080000|2021-11-09 13:54:40|85440.7|85390.7|85437.2|85387.2|85441.1|85391.1|85435.7|85385.7|48
1636466090000|2021-11-09 13:54:50|85437.4|85387.4|85441.6|85391.6|85441.6|85391.6|85437|85387|56
1636466100000|2021-11-09 13:55:00|85441.9|85391.9|85443.4|85393.4|85444.7|85394.7|85441.4|85391.4|45
1636466110000|2021-11-09 13:55:10|85427.7|85402.7|85442.9|85392.9|85445.7|85405.4|85427.7|85389.9|53
1636466120000|2021-11-09 13:55:20|85442.8|85392.8|85451.5|85401.5|85453.7|85411.7|85436.7|85391.8|57
1636466130000|2021-11-09 13:55:30|85451.6|85401.6|85453|85403|85456|85414.9|85439.8|85400|54
1636466140000|2021-11-09 13:55:40|85453.8|85403.8|85453.8|85403.8|85455.5|85405.5|85451.5|85401.5|50
1636466150000|2021-11-09 13:55:50|85453.5|85403.5|85457|85407|85457.6|85415.9|85438.7|85401.3|54
1636466160000|2021-11-09 13:56:00|85455.7|85405.7|85454.5|85404.5|85455.7|85405.7|85452.8|85402.8|58
1636466170000|2021-11-09 13:56:10|85454.4|85404.4|85451.8|85401.8|85455.1|85405.1|85450.2|85400.2|53
1636466180000|2021-11-09 13:56:20|85452.2|85402.2|85419.3|85369.3|85452.2|85402.2|85419.3|85369.3|67
1636466190000|2021-11-09 13:56:30|85418.2|85368.2|85423|85373|85423.6|85373.6|85415.6|85365.6|59
1636466200000|2021-11-09 13:56:40|85423.1|85373.1|85427.1|85377.1|85427.9|85377.9|85415.9|85365.9|59
1636466210000|2021-11-09 13:56:50|85426.8|85376.8|85431.3|85381.3|85432.5|85382.5|85425.7|85375.7|56
1636466220000|2021-11-09 13:57:00|85431|85381|85429|85379|85431|85381|85428.3|85378.3|42
1636466230000|2021-11-09 13:57:10|85429.1|85379.1|85420.5|85370.5|85429.1|85379.1|85418.8|85368.8|55
1636466240000|2021-11-09 13:57:20|85420.3|85370.3|85415.8|85365.8|85420.4|85370.4|85413|85363|38
1636466250000|2021-11-09 13:57:30|85415.6|85365.6|85420.7|85370.7|85421.6|85371.6|85415.6|85365.6|44
1636466260000|2021-11-09 13:57:40|85422.9|85372.9|85440.9|85390.9|85441.4|85391.4|85422|85372|55
1636466270000|2021-11-09 13:57:50|85441|85391|85444.1|85394.1|85444.4|85394.4|85439.6|85389.6|62
1636466280000|2021-11-09 13:58:00|85443.9|85393.9|85442.5|85392.5|85446.2|85396.2|85442.1|85392.1|59
1636466290000|2021-11-09 13:58:10|85442.4|85392.4|85453.9|85403.9|85457.9|85407.9|85438.7|85388.7|71
1636466300000|2021-11-09 13:58:20|85453.7|85403.7|85459.1|85409.1|85460.4|85410.4|85453.5|85403.5|57
1636466310000|2021-11-09 13:58:30|85458.8|85408.8|85462.9|85412.9|85463.7|85413.7|85457.9|85407.9|54
1636466320000|2021-11-09 13:58:40|85463|85413|85470.8|85420.8|85471|85421|85462.8|85412.8|63
1636466330000|2021-11-09 13:58:50|85471.7|85421.7|85473.2|85423.2|85474.1|85424.1|85467.9|85417.9|51
1636466340000|2021-11-09 13:59:00|85473.7|85423.7|85475|85425|85476.4|85426.4|85469.1|85419.1|63
1636466350000|2021-11-09 13:59:10|85474.6|85424.6|85472.5|85422.5|85477.4|85427.4|85471.9|85421.9|55
1636466360000|2021-11-09 13:59:20|85472.6|85422.6|85457.7|85407.7|85473|85423|85457.5|85407.5|55
1636466370000|2021-11-09 13:59:30|85458.9|85408.9|85461.1|85411.1|85465.3|85415.3|85458.8|85408.8|56
1636466380000|2021-11-09 13:59:40|85461.3|85411.3|85462|85412|85462.6|85412.6|85461|85411|46
1636466390000|2021-11-09 13:59:50|85461.9|85411.9|85447.5|85397.5|85462.2|85412.2|85447.5|85397.5|59
1636466400000|2021-11-09 14:00:00|85448.2|85398.2|85450.1|85400.1|85454.6|85404.6|85448|85398|63
1636466410000|2021-11-09 14:00:10|85450|85400|85440.3|85390.3|85450.4|85400.4|85439.6|85389.6|58
1636466420000|2021-11-09 14:00:20|85440.7|85390.7|85441.4|85391.4|85444|85394|85438.1|85388.1|59
1636466430000|2021-11-09 14:00:30|85441.5|85391.5|85446.7|85396.7|85446.7|85396.7|85436.9|85386.9|57
1636466440000|2021-11-09 14:00:40|85445.3|85395.3|85450|85400|85451.6|85401.6|85443.9|85393.9|58
1636466450000|2021-11-09 14:00:50|85449.7|85399.7|85447|85397|85450.4|85400.4|85445.6|85395.6|43
1636466460000|2021-11-09 14:01:00|85446.6|85396.6|85449.3|85399.3|85450.8|85400.8|85446.5|85396.5|52
1636466470000|2021-11-09 14:01:10|85448.8|85398.8|85447.3|85397.3|85449.3|85399.3|85444.6|85394.6|52
1636466480000|2021-11-09 14:01:20|85447.4|85397.4|85435.7|85385.7|85447.6|85397.6|85427.9|85377.9|62
1636466490000|2021-11-09 14:01:30|85435.5|85385.5|85433.8|85383.8|85436.1|85386.1|85432.8|85382.8|49
1636466500000|2021-11-09 14:01:40|85434.1|85384.1|85438.9|85388.9|85440.1|85390.1|85433.4|85383.4|50
1636466510000|2021-11-09 14:01:50|85439|85389|85447.8|85397.8|85447.8|85397.8|85436.5|85386.5|53
1636466520000|2021-11-09 14:02:00|85446.9|85396.9|85462.2|85412.2|85465.8|85415.8|85446.6|85396.6|74
1636466530000|2021-11-09 14:02:10|85462.1|85412.1|85453.9|85403.9|85463.5|85413.5|85451.4|85401.4|60
1636466540000|2021-11-09 14:02:20|85454.1|85404.1|85446.8|85396.8|85456|85406|85446.6|85396.6|51
1636466550000|2021-11-09 14:02:30|85446.9|85396.9|85448.6|85398.6|85448.7|85398.7|85445|85395|39
1636466560000|2021-11-09 14:02:40|85448.4|85398.4|85454.8|85404.8|85454.8|85404.8|85448.4|85398.4|41
1636466570000|2021-11-09 14:02:50|85455.7|85405.7|85455.7|85405.7|85455.7|85405.7|85453.9|85403.9|16
1636466580000|2021-11-09 14:03:00|85455.5|85405.5|85454.9|85404.9|85455.7|85405.7|85452.6|85402.6|29
1636466590000|2021-11-09 14:03:10|85454.8|85404.8|85452.2|85402.2|85455.7|85405.7|85452.2|85402.2|46
1636466600000|2021-11-09 14:03:20|85451.9|85401.9|85441.4|85391.4|85452|85402|85438.9|85388.9|57
1636466610000|2021-11-09 14:03:30|85441.1|85391.1|85442.6|85392.6|85443.3|85393.3|85439|85389|49
1636466620000|2021-11-09 14:03:40|85442.7|85392.7|85434.2|85384.2|85443.5|85393.5|85431.3|85381.3|65
1636466630000|2021-11-09 14:03:50|85433.7|85383.7|85436.2|85386.2|85438.5|85388.5|85431.7|85381.7|54
1636466640000|2021-11-09 14:04:00|85436.4|85386.4|85435.7|85385.7|85438|85388|85434|85384|51
1636466650000|2021-11-09 14:04:10|85435.8|85385.8|85431.2|85381.2|85435.8|85385.8|85430.4|85380.4|40
1636466660000|2021-11-09 14:04:20|85431.9|85381.9|85432|85382|85435.9|85385.9|85431|85381|45
1636466670000|2021-11-09 14:04:30|85431.9|85381.9|85433.1|85383.1|85434.7|85384.7|85430.7|85380.7|42
1636466680000|2021-11-09 14:04:40|85433.3|85383.3|85427.6|85377.6|85433.6|85383.6|85426.9|85376.9|40
1636466690000|2021-11-09 14:04:50|85427.7|85377.7|85433.2|85383.2|85434.1|85384.1|85427|85377|54
1636466700000|2021-11-09 14:05:00|85433.1|85383.1|85425.4|85375.4|85433.1|85383.1|85422.5|85372.5|58
1636466710000|2021-11-09 14:05:10|85425.3|85375.3|85424.8|85374.8|85427.8|85377.8|85423|85373|57
1636466720000|2021-11-09 14:05:20|85424.7|85374.7|85422.7|85372.7|85425.1|85375.1|85421.5|85371.5|42
1636466730000|2021-11-09 14:05:30|85421.9|85371.9|85423.3|85373.3|85425|85375|85421.9|85371.9|26
1636466740000|2021-11-09 14:05:40|85422.5|85372.5|85420.4|85370.4|85424.7|85374.7|85420.2|85370.2|36
1636466750000|2021-11-09 14:05:50|85420.2|85370.2|85425.7|85375.7|85426.3|85376.3|85420.2|85370.2|41
1636466760000|2021-11-09 14:06:00|85426.9|85376.9|85421.5|85371.5|85427.7|85377.7|85421.5|85371.5|48
1636466770000|2021-11-09 14:06:10|85421|85371|85419.2|85369.2|85421.2|85371.2|85417.9|85367.9|50
1636466780000|2021-11-09 14:06:20|85419.4|85369.4|85419.4|85369.4|85419.6|85369.6|85415.8|85365.8|40
1636466790000|2021-11-09 14:06:30|85419.2|85369.2|85423.5|85373.5|85424.3|85374.3|85417.3|85367.3|42
1636466800000|2021-11-09 14:06:40|85423.4|85373.4|85437.4|85387.4|85438|85388|85423|85373|52
1636466810000|2021-11-09 14:06:50|85436.9|85386.9|85443|85393|85443.9|85393.9|85436|85386|48
1636466820000|2021-11-09 14:07:00|85441.8|85391.8|85445.6|85395.6|85447.3|85397.3|85441.8|85391.8|52
1636466830000|2021-11-09 14:07:10|85445.7|85395.7|85453.3|85403.3|85453.5|85412.9|85437.9|85392.5|55
1636466840000|2021-11-09 14:07:20|85454|85404|85450.6|85400.6|85455.2|85405.2|85450.6|85400.6|46
1636466850000|2021-11-09 14:07:30|85448|85398|85442.6|85392.6|85451.5|85401.5|85441.6|85391.6|57
1636466860000|2021-11-09 14:07:40|85442.3|85392.3|85449.3|85399.3|85452.1|85402.1|85441.3|85391.3|58
1636466870000|2021-11-09 14:07:50|85448.5|85398.5|85449.9|85399.9|85450.1|85400.1|85448.4|85398.4|30
1636466880000|2021-11-09 14:08:00|85449.2|85399.2|85454.1|85404.1|85455.4|85405.4|85449.1|85399.1|53
1636466890000|2021-11-09 14:08:10|85453.9|85403.9|85456.2|85406.2|85456.8|85406.8|85446.2|85396.2|60
1636466900000|2021-11-09 14:08:20|85456.1|85406.1|85454.2|85404.2|85456.4|85406.4|85450.9|85400.9|38
1636466910000|2021-11-09 14:08:30|85451.7|85401.7|85455.6|85405.6|85456.3|85406.3|85451.4|85401.4|53
1636466920000|2021-11-09 14:08:40|85455.4|85405.4|85458.7|85408.7|85459.6|85409.6|85453.7|85403.7|33
1636466930000|2021-11-09 14:08:50|85459.9|85409.9|85459.3|85409.3|85464|85414|85459.2|85409.2|45
1636466940000|2021-11-09 14:09:00|85458.1|85408.1|85466.8|85416.8|85466.9|85416.9|85455.2|85405.2|56
1636466950000|2021-11-09 14:09:10|85466.6|85416.6|85477.7|85427.7|85477.7|85427.7|85464.9|85414.9|53
1636466960000|2021-11-09 14:09:20|85478.6|85428.6|85481.2|85431.2|85482.4|85432.4|85478.6|85428.6|58
1636466970000|2021-11-09 14:09:30|85481|85431|85478.2|85428.2|85482|85432|85478.2|85428.2|43
1636466980000|2021-11-09 14:09:40|85478|85428|85481.3|85431.3|85481.5|85431.5|85474.2|85424.2|50
1636466990000|2021-11-09 14:09:50|85481.7|85431.7|85478.9|85428.9|85483.1|85441.3|85463.1|85427|51
1636467000000|2021-11-09 14:10:00|85478.8|85428.8|85479.9|85429.9|85483|85441.7|85465.8|85427.8|54
1636467010000|2021-11-09 14:10:10|85480.7|85430.7|85483.1|85433.1|85485|85435|85479.3|85429.3|42
1636467020000|2021-11-09 14:10:20|85482.3|85432.3|85479.8|85429.8|85484|85444.6|85467.5|85429.4|42
1636467030000|2021-11-09 14:10:30|85480.2|85430.2|85482.5|85432.5|85483.2|85433.2|85480.1|85430.1|45
1636467040000|2021-11-09 14:10:40|85482|85432|85489.5|85439.5|85489.6|85439.6|85481.9|85431.9|48
1636467050000|2021-11-09 14:10:50|85489.6|85439.6|85497.4|85447.4|85499|85459.2|85483.6|85439.6|47
1636467060000|2021-11-09 14:11:00|85497.5|85447.5|85489.9|85439.9|85498|85453.6|85478.6|85438.1|48
1636467070000|2021-11-09 14:11:10|85490|85440|85489.3|85439.3|85490.9|85440.9|85486.9|85436.9|49
1636467080000|2021-11-09 14:11:20|85489.2|85439.2|85480.7|85430.7|85489.8|85439.8|85480.6|85430.6|55
1636467090000|2021-11-09 14:11:30|85482.8|85432.8|85484.2|85434.2|85486.8|85436.8|85481.5|85431.5|52
1636467100000|2021-11-09 14:11:40|85484.3|85434.3|85487.9|85437.9|85487.9|85437.9|85483.5|85433.5|49
1636467110000|2021-11-09 14:11:50|85488.4|85438.4|85501.2|85451.2|85502.4|85452.4|85486.8|85436.8|62
1636467120000|2021-11-09 14:12:00|85501.5|85451.5|85500.2|85450.2|85503.2|85453.2|85500.2|85450.2|44
1636467130000|2021-11-09 14:12:10|85500.4|85450.4|85502.4|85452.4|85503.1|85453.1|85499.2|85449.2|43
1636467140000|2021-11-09 14:12:20|85502.5|85452.5|85502.7|85452.7|85503.2|85453.2|85502.3|85452.3|21
1636467150000|2021-11-09 14:12:30|85502.6|85452.6|85500.7|85450.7|85502.9|85452.9|85498|85448|42
1636467160000|2021-11-09 14:12:40|85500.8|85450.8|85502.2|85452.2|85504.1|85454.1|85500.8|85450.8|43
1636467170000|2021-11-09 14:12:50|85502|85452|85501.9|85451.9|85506.3|85456.3|85501.3|85451.3|40
1636467180000|2021-11-09 14:13:00|85502.1|85452.1|85501.7|85451.7|85504.1|85454.1|85500.5|85450.5|41
1636467190000|2021-11-09 14:13:10|85502|85452|85500.9|85450.9|85502.2|85452.2|85497.6|85447.6|44
1636467200000|2021-11-09 14:13:20|85501|85451|85501.3|85451.3|85501.3|85451.3|85497.4|85447.4|32
1636467210000|2021-11-09 14:13:30|85503.9|85453.9|85502.9|85452.9|85505.4|85455.4|85499.8|85449.8|41
1636467220000|2021-11-09 14:13:40|85502.6|85452.6|85507.2|85457.2|85507.9|85457.9|85502|85452|38
1636467230000|2021-11-09 14:13:50|85506.6|85456.6|85509|85459|85509.9|85459.9|85504.9|85454.9|37
1636467240000|2021-11-09 14:14:00|85508.8|85458.8|85508.3|85458.3|85509.8|85459.8|85506.7|85456.7|39
1636467250000|2021-11-09 14:14:10|85508.5|85458.5|85509.4|85459.4|85510.7|85460.7|85508.3|85458.3|28
1636467260000|2021-11-09 14:14:20|85509.3|85459.3|85509.4|85459.4|85509.7|85459.7|85508.5|85458.5|22
1636467270000|2021-11-09 14:14:30|85509.5|85459.5|85509.1|85459.1|85509.5|85459.5|85508|85458|40
1636467280000|2021-11-09 14:14:40|85508.7|85458.7|85508.6|85458.6|85509.4|85459.4|85508.3|85458.3|23
1636467290000|2021-11-09 14:14:50|85508.5|85458.5|85509.1|85459.1|85509.8|85459.8|85507.8|85457.8|23
1636467300000|2021-11-09 14:15:00|85509.2|85459.2|85512.9|85462.9|85514.3|85464.3|85508.8|85458.8|38
1636467310000|2021-11-09 14:15:10|85513|85463|85515|85465|85515.9|85465.9|85512.6|85462.6|49
1636467320000|2021-11-09 14:15:20|85515.3|85465.3|85513.3|85463.3|85515.3|85465.3|85513.2|85463.2|29
1636467330000|2021-11-09 14:15:30|85512.9|85462.9|85521.2|85471.2|85521.2|85471.2|85511.9|85461.9|46
1636467340000|2021-11-09 14:15:40|85521|85471|85520.8|85470.8|85523.9|85473.9|85520|85470|44
1636467350000|2021-11-09 14:15:50|85520.7|85470.7|85519.5|85469.5|85521.1|85471.1|85517.9|85467.9|42
1636467360000|2021-11-09 14:16:00|85519.6|85469.6|85516.8|85466.8|85520.1|85470.1|85516.4|85466.4|39
1636467370000|2021-11-09 14:16:10|85516.7|85466.7|85515.3|85465.3|85517|85467|85514.1|85464.1|49
1636467380000|2021-11-09 14:16:20|85515.2|85465.2|85513.8|85463.8|85516.9|85466.9|85513|85463|43
1636467390000|2021-11-09 14:16:30|85513.3|85463.3|85513.7|85463.7|85517.1|85467.1|85513.3|85463.3|42
1636467400000|2021-11-09 14:16:40|85514.1|85464.1|85515.5|85465.5|85519.2|85469.2|85514.1|85464.1|46
1636467410000|2021-11-09 14:16:50|85515.3|85465.3|85513.1|85463.1|85515.7|85465.7|85512.2|85462.2|43
1636467420000|2021-11-09 14:17:00|85509.1|85459.1|85507.7|85457.7|85511.9|85461.9|85507|85457|57
1636467430000|2021-11-09 14:17:10|85508.7|85458.7|85503.4|85453.4|85508.7|85458.7|85503.3|85453.3|45
1636467440000|2021-11-09 14:17:20|85504.4|85454.4|85507|85457|85508.5|85458.5|85504.4|85454.4|34
1636467450000|2021-11-09 14:17:30|85508.2|85458.2|85502.4|85452.4|85508.2|85458.2|85501.1|85451.1|46
1636467460000|2021-11-09 14:17:40|85502.6|85452.6|85503.2|85453.2|85504.4|85454.4|85502|85452|29
1636467470000|2021-11-09 14:17:50|85503.3|85453.3|85504.2|85454.2|85504.3|85454.3|85502|85452|24
1636467480000|2021-11-09 14:18:00|85503.6|85453.6|85502|85452|85505.4|85455.4|85501.3|85451.3|30
1636467490000|2021-11-09 14:18:10|85500.6|85450.6|85511.2|85461.2|85511.6|85461.6|85500.6|85450.6|69
1636467500000|2021-11-09 14:18:20|85510.9|85460.9|85508.9|85458.9|85511|85461|85507.8|85457.8|43
1636467510000|2021-11-09 14:18:30|85510|85460|85508.3|85458.3|85510|85460|85503.9|85453.9|53
1636467520000|2021-11-09 14:18:40|85508.4|85458.4|85508|85458|85514.1|85464.1|85507.7|85457.7|41
1636467530000|2021-11-09 14:18:50|85507.7|85457.7|85506.7|85456.7|85507.7|85457.7|85505.6|85455.6|48
1636467540000|2021-11-09 14:19:00|85505.8|85455.8|85508|85458|85509.8|85459.8|85504.8|85454.8|40
1636467550000|2021-11-09 14:19:10|85506.3|85456.3|85497.3|85447.3|85507.2|85457.2|85496.8|85446.8|51
1636467560000|2021-11-09 14:19:20|85496.9|85446.9|85484|85434|85497|85447|85484|85434|50
1636467570000|2021-11-09 14:19:30|85482.2|85432.2|85469.9|85444.9|85483.9|85446|85469.9|85431.8|36
1636467580000|2021-11-09 14:19:40|85468.7|85443.7|85489.2|85439.2|85489.2|85450.5|85465.6|85431.2|52
1636467590000|2021-11-09 14:19:50|85487.2|85437.2|85491.2|85441.2|85492.1|85453|85478|85436.9|34
1636467600000|2021-11-09 14:20:00|85490.8|85440.8|85498.3|85473.3|85511.5|85475.5|85484|85440.8|58
1636467610000|2021-11-09 14:20:10|85499|85474|85503.5|85453.5|85510.3|85474.6|85490.6|85453.2|54
1636467620000|2021-11-09 14:20:20|85504.3|85454.3|85497.6|85447.6|85504.5|85454.5|85493.2|85443.2|65
1636467630000|2021-11-09 14:20:30|85498.4|85448.4|85495.5|85445.5|85498.8|85448.8|85495.3|85445.3|37
1636467640000|2021-11-09 14:20:40|85495.6|85445.6|85494.1|85444.1|85496.6|85455.2|85480.2|85441.6|40
1636467650000|2021-11-09 14:20:50|85494.3|85444.3|85480.2|85430.2|85495.5|85445.5|85480.2|85430.2|54
1636467660000|2021-11-09 14:21:00|85480.5|85430.5|85461.4|85436.4|85483|85436.4|85451.6|85418.2|51
1636467670000|2021-11-09 14:21:10|85459.5|85434.5|85466.7|85416.7|85468.3|85442.2|85452.7|85415.5|51
1636467680000|2021-11-09 14:21:20|85466.8|85416.8|85460.2|85410.2|85467.6|85417.6|85458.9|85408.9|45
1636467690000|2021-11-09 14:21:30|85460.4|85410.4|85442.7|85417.7|85460.4|85418.1|85440.9|85403.4|46
1636467700000|2021-11-09 14:21:40|85442.9|85417.9|85444.9|85419.9|85446.5|85421.5|85442.4|85417.4|35
1636467710000|2021-11-09 14:21:50|85444.7|85419.7|85443.1|85418.1|85446.4|85421.4|85442.6|85417.6|32
1636467720000|2021-11-09 14:22:00|85442.8|85417.8|85430.1|85405.1|85443.4|85418.4|85428.6|85403.6|55
1636467730000|2021-11-09 14:22:10|85429.7|85404.7|85425.1|85400.1|85432.1|85407.1|85424.9|85399.9|61
1636467740000|2021-11-09 14:22:20|85425.5|85400.5|85420.2|85395.2|85425.8|85400.8|85419|85394|54
1636467750000|2021-11-09 14:22:30|85420|85395|85418.7|85393.7|85422.6|85397.6|85414.7|85389.7|54
1636467760000|2021-11-09 14:22:40|85419.7|85394.7|85421.6|85396.6|85422.8|85397.8|85419.7|85394.7|39
1636467770000|2021-11-09 14:22:50|85422.5|85397.5|85430.4|85405.4|85432.1|85407.1|85421.4|85396.4|32
1636467780000|2021-11-09 14:23:00|85430.5|85405.5|85431.4|85406.4|85433.5|85408.5|85430.5|85405.5|45
1636467790000|2021-11-09 14:23:10|85431.5|85406.5|85446.2|85396.2|85446.3|85409.8|85430.6|85395.7|35
1636467800000|2021-11-09 14:23:20|85446.1|85396.1|85434.8|85409.8|85450.3|85411.8|85434.3|85395.8|33
1636467810000|2021-11-09 14:23:30|85435.1|85410.1|85430.5|85405.5|85447.1|85410.1|85430.4|85392.9|47
1636467820000|2021-11-09 14:23:40|85430.4|85405.4|85419.9|85394.9|85436.6|85405.4|85417.5|85382.2|50
1636467830000|2021-11-09 14:23:50|85419.6|85394.6|85420.1|85395.1|85422.5|85397.5|85417|85392|43
1636467840000|2021-11-09 14:24:00|85420.2|85395.2|85419.3|85394.3|85422|85397|85419.2|85394.2|35
1636467850000|2021-11-09 14:24:10|85418.4|85393.4|85434.2|85384.2|85435.1|85396.9|85418.2|85384.2|38
1636467860000|2021-11-09 14:24:20|85432.1|85382.1|85434.7|85384.7|85435.6|85394.4|85419.1|85380.5|41
1636467870000|2021-11-09 14:24:30|85434.8|85384.8|85427.3|85402.3|85436.2|85403.3|85422.4|85384.8|39
1636467880000|2021-11-09 14:24:40|85427.1|85402.1|85426.5|85401.5|85427.9|85402.9|85425.6|85400.6|38
1636467890000|2021-11-09 14:24:50|85426.9|85401.9|85435.7|85410.7|85447.4|85411.8|85426.8|85390.9|54
1636467900000|2021-11-09 14:25:00|85436.4|85411.4|85443|85418|85446.4|85421.4|85436.3|85411.3|54
1636467910000|2021-11-09 14:25:10|85443.3|85418.3|85446|85421|85446|85421|85442.4|85417.4|40
1636467920000|2021-11-09 14:25:20|85446.6|85421.6|85485|85435|85485|85447.7|85446.6|85421.6|59
1636467930000|2021-11-09 14:25:30|85486.9|85436.9|85495.8|85445.8|85503.1|85463.4|85483.7|85436.9|60
1636467940000|2021-11-09 14:25:40|85495.9|85445.9|85486.8|85461.8|85500|85461.8|85483.7|85445|54
1636467950000|2021-11-09 14:25:50|85498.1|85448.1|85478.2|85453.2|85499|85462.3|85475.6|85444.2|55
1636467960000|2021-11-09 14:26:00|85478.5|85453.5|85494.8|85444.8|85495.6|85457.6|85477.6|85443.2|57
1636467970000|2021-11-09 14:26:10|85494.2|85444.2|85490.7|85440.7|85495.5|85455.9|85480.9|85439|42
1636467980000|2021-11-09 14:26:20|85490.6|85440.6|85492.3|85442.3|85492.6|85442.6|85489.7|85439.7|40
1636467990000|2021-11-09 14:26:30|85495|85445|85459.5|85434.5|85495|85455.3|85459.3|85423.9|55
1636468000000|2021-11-09 14:26:40|85460.6|85435.6|85452.2|85427.2|85462.9|85437.9|85452|85427|53
1636468010000|2021-11-09 14:26:50|85452.1|85427.1|85457.1|85407.1|85457.3|85427.1|85450.7|85400.7|41
1636468020000|2021-11-09 14:27:00|85459|85409|85458.2|85408.2|85459|85421.1|85442.8|85405.4|45
1636468030000|2021-11-09 14:27:10|85458.3|85408.3|85471.8|85421.8|85472.6|85424.6|85449.1|85407.9|59
1636468040000|2021-11-09 14:27:20|85471.7|85421.7|85470.4|85445.4|85479.2|85445.6|85462.3|85421.7|61
1636468050000|2021-11-09 14:27:30|85469.4|85444.4|85472.2|85447.2|85473.6|85448.6|85469.4|85444.4|58
1636468060000|2021-11-09 14:27:40|85470.7|85445.7|85474|85449|85474.6|85449.6|85469.6|85444.6|54
1636468070000|2021-11-09 14:27:50|85473.5|85448.5|85471.7|85446.7|85475.8|85450.8|85471.4|85446.4|53
1636468080000|2021-11-09 14:28:00|85471.4|85446.4|85466.1|85441.1|85472.7|85447.7|85465.9|85440.9|56
1636468090000|2021-11-09 14:28:10|85466.3|85441.3|85464.9|85439.9|85467.3|85442.3|85464.9|85439.9|38
1636468100000|2021-11-09 14:28:20|85465|85440|85464.8|85439.8|85467.3|85442.3|85462.5|85437.5|49
1636468110000|2021-11-09 14:28:30|85479|85429|85484.2|85434.2|85485|85446.6|85466.2|85426.7|50
1636468120000|2021-11-09 14:28:40|85484.3|85434.3|85481.3|85431.3|85484.3|85434.3|85479.4|85429.4|38
1636468130000|2021-11-09 14:28:50|85484.9|85434.9|85489|85439|85489|85451.8|85473|85434.9|56
1636468140000|2021-11-09 14:29:00|85476.1|85451.1|85484.6|85434.6|85485.8|85451.9|85473.1|85434.6|53
1636468150000|2021-11-09 14:29:10|85471.8|85446.8|85470.7|85445.7|85484|85448.6|85470.1|85433.4|49
1636468160000|2021-11-09 14:29:20|85470.8|85445.8|85470.3|85445.3|85471.3|85446.3|85469.2|85444.2|39
1636468170000|2021-11-09 14:29:30|85469.3|85444.3|85469.1|85444.1|85472.1|85447.1|85469.1|85444.1|29
1636468180000|2021-11-09 14:29:40|85468.4|85443.4|85472.3|85447.3|85473.8|85448.8|85468.3|85443.3|46
1636468190000|2021-11-09 14:29:50|85472.8|85447.8|85473.4|85448.4|85474.3|85449.3|85472.3|85447.3|42
1636468200000|2021-11-09 14:30:00|85473.7|85448.7|85483.6|85433.6|85484|85449.3|85468.3|85429.4|58
1636468210000|2021-11-09 14:30:10|85483.3|85433.3|85475.4|85425.4|85483.3|85443.1|85468.1|85425.3|55
1636468220000|2021-11-09 14:30:20|85476|85426|85469.3|85419.3|85476.1|85434.5|85459.4|85419|55
1636468230000|2021-11-09 14:30:30|85470.5|85420.5|85448.8|85423.8|85470.5|85430.9|85448.6|85417.9|62
1636468240000|2021-11-09 14:30:40|85448.5|85423.5|85448.3|85423.3|85459.4|85424.8|85444.3|85407.5|65
1636468250000|2021-11-09 14:30:50|85447.9|85422.9|85451.2|85426.2|85451.2|85426.2|85445.6|85420.6|63
1636468260000|2021-11-09 14:31:00|85451|85426|85463.9|85413.9|85466.7|85427.9|85450.3|85412.2|59
1636468270000|2021-11-09 14:31:10|85463.8|85413.8|85449.5|85424.5|85464.6|85425.1|85449.2|85410.8|51
1636468280000|2021-11-09 14:31:20|85449.6|85424.6|85451.1|85426.1|85464.3|85426.9|85446.1|85412|59
1636468290000|2021-11-09 14:31:30|85450.9|85425.9|85467.5|85417.5|85469.5|85432|85450.4|85417.1|53
1636468300000|2021-11-09 14:31:40|85468.5|85418.5|85461.6|85436.6|85471.5|85437.9|85454.2|85417.6|55
1636468310000|2021-11-09 14:31:50|85461.3|85436.3|85463.1|85438.1|85464|85439|85459.1|85434.1|55
1636468320000|2021-11-09 14:32:00|85463.3|85438.3|85457.1|85432.1|85463.4|85438.4|85457.1|85432.1|49
1636468330000|2021-11-09 14:32:10|85457.4|85432.4|85458.5|85433.5|85460.1|85435.1|85456.8|85431.8|52
1636468340000|2021-11-09 14:32:20|85458.7|85433.7|85456.3|85431.3|85459.7|85434.7|85453.7|85428.7|59
1636468350000|2021-11-09 14:32:30|85456.5|85431.5|85460.6|85435.6|85460.6|85435.6|85454.9|85429.9|42
1636468360000|2021-11-09 14:32:40|85460.3|85435.3|85454.3|85429.3|85475.3|85437.4|85454|85424.3|58
1636468370000|2021-11-09 14:32:50|85454.6|85429.6|85455|85430|85458.9|85433.9|85454|85429|52
1636468380000|2021-11-09 14:33:00|85455.1|85430.1|85469.3|85419.3|85470.1|85434.4|85455|85419.3|47
1636468390000|2021-11-09 14:33:10|85469.6|85419.6|85468.2|85418.2|85470|85420|85467.7|85417.7|39
1636468400000|2021-11-09 14:33:20|85468.1|85418.1|85464.6|85439.6|85476.4|85439.6|85458.3|85417.4|45
1636468410000|2021-11-09 14:33:30|85464.4|85439.4|85463.7|85438.7|85464.7|85439.7|85462.6|85437.6|48
1636468420000|2021-11-09 14:33:40|85463.8|85438.8|85475.3|85450.3|85488.1|85452.1|85463.2|85428.8|58
1636468430000|2021-11-09 14:33:50|85476.2|85451.2|85480.3|85455.3|85480.3|85455.3|85475.1|85450.1|47
1636468440000|2021-11-09 14:34:00|85479.7|85454.7|85483.5|85458.5|85485.5|85460.5|85478.8|85453.8|47
1636468450000|2021-11-09 14:34:10|85483.4|85458.4|85485|85460|85486.8|85461.8|85482.2|85457.2|38
1636468460000|2021-11-09 14:34:20|85485.2|85460.2|85482.9|85457.9|85486.7|85461.7|85482.8|85457.8|42
1636468470000|2021-11-09 14:34:30|85483|85458|85484|85459|85496.6|85460.8|85482.1|85446.6|39
1636468480000|2021-11-09 14:34:40|85484.1|85459.1|85485.6|85460.6|85485.6|85460.6|85483.5|85458.5|41
1636468490000|2021-11-09 14:34:50|85485.4|85460.4|85501.9|85451.9|85501.9|85463.6|85480.9|85442.5|45
1636468500000|2021-11-09 14:35:00|85501.7|85451.7|85496.8|85446.8|85502.5|85466.7|85483|85446.4|56
1636468510000|2021-11-09 14:35:10|85496.7|85446.7|85486.8|85461.8|85496.7|85461.8|85483.8|85446.7|53
1636468520000|2021-11-09 14:35:20|85486.4|85461.4|85482.1|85457.1|85487.1|85462.1|85481.8|85456.8|41
1636468530000|2021-11-09 14:35:30|85482.3|85457.3|85487.3|85462.3|85488.1|85463.1|85480.6|85455.6|43
1636468540000|2021-11-09 14:35:40|85486.8|85461.8|85485.3|85460.3|85487.6|85462.6|85485.3|85460.3|35
1636468550000|2021-11-09 14:35:50|85485.5|85460.5|85499.4|85449.4|85503|85463.9|85484.5|85448.2|51
1636468560000|2021-11-09 14:36:00|85499.2|85449.2|85488.4|85438.4|85499.2|85458.8|85481.8|85437.9|42
1636468570000|2021-11-09 14:36:10|85488.2|85438.2|85474.2|85424.2|85492.1|85447.4|85471.5|85424.2|52
1636468580000|2021-11-09 14:36:20|85474.5|85424.5|85472.6|85422.6|85477.2|85427.2|85472.1|85422.1|54
1636468590000|2021-11-09 14:36:30|85472.4|85422.4|85452.2|85427.2|85473|85427.6|85450|85415.2|56
1636468600000|2021-11-09 14:36:40|85452.5|85427.5|85459.9|85409.9|85459.9|85428.7|85444.4|85404.3|62
1636468610000|2021-11-09 14:36:50|85460.6|85410.6|85468.3|85418.3|85468.5|85424.5|85448.7|85410.6|54
1636468620000|2021-11-09 14:37:00|85468.6|85418.6|85471.6|85421.6|85472.6|85435.2|85453.7|85416.6|65
1636468630000|2021-11-09 14:37:10|85471.3|85421.3|85460.9|85435.9|85474.1|85436.6|85457|85418.5|57
1636468640000|2021-11-09 14:37:20|85460.6|85435.6|85469.7|85444.7|85485.1|85445.5|85459.7|85426.9|56
1636468650000|2021-11-09 14:37:30|85469.2|85444.2|85468.7|85443.7|85479.6|85445.4|85463.5|85427.8|56
1636468660000|2021-11-09 14:37:40|85468.8|85443.8|85474.9|85424.9|85476.5|85443.8|85461.6|85423.7|51
1636468670000|2021-11-09 14:37:50|85475.2|85425.2|85463.1|85413.1|85475.2|85432.7|85448.8|85411.1|57
1636468680000|2021-11-09 14:38:00|85463.3|85413.3|85463.6|85413.6|85468.5|85425|85449.7|85412.5|53
1636468690000|2021-11-09 14:38:10|85463.7|85413.7|85445.8|85420.8|85463.7|85423.3|85444|85412.8|48
1636468700000|2021-11-09 14:38:20|85445.5|85420.5|85462.2|85412.2|85464.9|85427.5|85444.7|85410.7|43
1636468710000|2021-11-09 14:38:30|85463.3|85413.3|85460.8|85410.8|85464.3|85425.8|85446.3|85409.3|52
1636468720000|2021-11-09 14:38:40|85461|85411|85445.8|85420.8|85461.4|85424.9|85442.7|85410.3|56
1636468730000|2021-11-09 14:38:50|85445.9|85420.9|85436.9|85411.9|85446.4|85421.4|85435.7|85410.7|48
1636468740000|2021-11-09 14:39:00|85436.7|85411.7|85431.2|85406.2|85443.9|85411.7|85429|85393.9|57
1636468750000|2021-11-09 14:39:10|85431.1|85406.1|85443.4|85393.4|85448|85411.1|85431.1|85391.9|49
1636468760000|2021-11-09 14:39:20|85442.7|85392.7|85441.9|85391.9|85444.6|85404.1|85427.8|85389.2|40
1636468770000|2021-11-09 14:39:30|85442.9|85392.9|85428.7|85403.7|85443.6|85404.7|85427.4|85390.9|50
1636468780000|2021-11-09 14:39:40|85428.6|85403.6|85447.3|85397.3|85448.6|85411.4|85426.9|85387.8|46
1636468790000|2021-11-09 14:39:50|85447|85397|85443.6|85418.6|85457.8|85419.1|85436.6|85394.4|54
1636468800000|2021-11-09 14:40:00|85443.9|85418.9|85453.4|85403.4|85455.4|85418.9|85441.9|85400.9|49
1636468810000|2021-11-09 14:40:10|85453.2|85403.2|85432.4|85407.4|85454.2|85413.9|85431.4|85395.4|44
1636468820000|2021-11-09 14:40:20|85431.5|85406.5|85435.8|85410.8|85449.2|85410.8|85431.4|85392.3|48
1636468830000|2021-11-09 14:40:30|85436.5|85411.5|85435|85410|85448.9|85411.7|85433.6|85398.2|43
1636468840000|2021-11-09 14:40:40|85436.3|85411.3|85458.2|85408.2|85458.2|85418.8|85433.2|85397.1|55
1636468850000|2021-11-09 14:40:50|85458|85408|85455.3|85430.3|85467|85430.7|85449.7|85408|55
1636468860000|2021-11-09 14:41:00|85456.3|85431.3|85453.1|85428.1|85472.3|85434|85452.9|85414.6|54
1636468870000|2021-11-09 14:41:10|85452.8|85427.8|85471.5|85421.5|85472.3|85433.4|85452.5|85419.8|48
1636468880000|2021-11-09 14:41:20|85471.4|85421.4|85454.7|85429.7|85472.2|85434.1|85454.1|85419.7|52
1636468890000|2021-11-09 14:41:30|85454.6|85429.6|85472.4|85422.4|85472.5|85432.2|85454.3|85414.3|56
1636468900000|2021-11-09 14:41:40|85472.5|85422.5|85461.5|85436.5|85474.9|85437.4|85460|85419.1|58
1636468910000|2021-11-09 14:41:50|85461.4|85436.4|85457.8|85432.8|85470.3|85437.1|85455.4|85418.9|46
1636468920000|2021-11-09 14:42:00|85457.7|85432.7|85487.6|85437.6|85488.7|85447.6|85457.2|85422.9|67
1636468930000|2021-11-09 14:42:10|85487.4|85437.4|85485.1|85435.1|85488|85449.1|85471.3|85432.3|62
1636468940000|2021-11-09 14:42:20|85485.2|85435.2|85468.5|85443.5|85488.1|85445.8|85467.2|85430|60
1636468950000|2021-11-09 14:42:30|85468.8|85443.8|85471.5|85446.5|85483.8|85446.7|85467.6|85429|57
1636468960000|2021-11-09 14:42:40|85471.3|85446.3|85470.9|85445.9|85483.6|85448.6|85470.5|85432.4|56
1636468970000|2021-11-09 14:42:50|85470.6|85445.6|85468.5|85443.5|85471.1|85446.1|85467.4|85442.4|40
1636468980000|2021-11-09 14:43:00|85468.1|85443.1|85476|85451|85487.2|85451|85467.5|85435.9|60
1636468990000|2021-11-09 14:43:10|85475.7|85450.7|85469.4|85444.4|85487.1|85450.9|85469.4|85436.9|42
1636469000000|2021-11-09 14:43:20|85470|85445|85464.6|85439.6|85470|85445|85464.6|85439.6|43
1636469010000|2021-11-09 14:43:30|85478.3|85428.3|85475.2|85425.2|85480.8|85442.3|85460.7|85423.1|59
1636469020000|2021-11-09 14:43:40|85475.5|85425.5|85472.8|85422.8|85476.9|85426.9|85469.1|85419.1|58
1636469030000|2021-11-09 14:43:50|85472.9|85422.9|85461.6|85411.6|85472.9|85432.5|85456.2|85410.8|54
1636469040000|2021-11-09 14:44:00|85464.3|85414.3|85463|85413|85468.2|85430.4|85453.5|85412.4|57
1636469050000|2021-11-09 14:44:10|85463.9|85413.9|85464.5|85414.5|85468.7|85426.2|85450.9|85412.2|55
1636469060000|2021-11-09 14:44:20|85464.6|85414.6|85465.8|85415.8|85466.1|85427.7|85448.4|85414.6|55
1636469070000|2021-11-09 14:44:30|85466.2|85416.2|85454.7|85429.7|85469.5|85431.5|85454.4|85415.6|47
1636469080000|2021-11-09 14:44:40|85455|85430|85458.3|85433.3|85471.4|85433.3|85454|85420.9|41
1636469090000|2021-11-09 14:44:50|85458.7|85433.7|85454.3|85429.3|85458.8|85433.8|85454.1|85429.1|43
1636469100000|2021-11-09 14:45:00|85454.2|85429.2|85453.2|85403.2|85463.7|85432.8|85451|85402.9|56
1636469110000|2021-11-09 14:45:10|85453.1|85403.1|85460.3|85410.3|85464|85426.9|85448.3|85402.9|60
1636469120000|2021-11-09 14:45:20|85447.9|85422.9|85467.4|85417.4|85467.4|85427.4|85447.9|85414.4|57
1636469130000|2021-11-09 14:45:30|85466.8|85416.8|85448.2|85423.2|85466.8|85425.6|85446.3|85413.4|59
1636469140000|2021-11-09 14:45:40|85447.9|85422.9|85446.1|85421.1|85448.2|85423.2|85442.6|85417.6|46
1636469150000|2021-11-09 14:45:50|85446|85421|85427.7|85402.7|85458.1|85421.2|85427.3|85400.1|64
1636469160000|2021-11-09 14:46:00|85428.7|85403.7|85412.1|85387.1|85435.1|85403.7|85410.2|85368.8|71
1636469170000|2021-11-09 14:46:10|85412.2|85387.2|85414.8|85389.8|85426.6|85390.8|85409|85374.5|59
1636469180000|2021-11-09 14:46:20|85414.5|85389.5|85421.6|85371.6|85424.6|85389.7|85410.1|85371.6|55
1636469190000|2021-11-09 14:46:30|85421.4|85371.4|85413.3|85363.3|85423.7|85386.3|85392|85355.6|66
1636469200000|2021-11-09 14:46:40|85414.8|85364.8|85406.7|85381.7|85416|85383.3|85405.4|85363.6|52
1636469210000|2021-11-09 14:46:50|85407.3|85382.3|85407.6|85382.6|85417.6|85383|85402.4|85367.6|56
1636469220000|2021-11-09 14:47:00|85407.5|85382.5|85426.5|85376.5|85426.5|85388.5|85406.6|85369.1|60
1636469230000|2021-11-09 14:47:10|85429.2|85379.2|85440.9|85390.9|85445.4|85404.6|85422.9|85378|54
1636469240000|2021-11-09 14:47:20|85441|85391|85433.3|85408.3|85447.1|85408.4|85425.6|85390.3|60
1636469250000|2021-11-09 14:47:30|85433.7|85408.7|85433.1|85408.1|85433.7|85408.7|85426.9|85401.9|50
1636469260000|2021-11-09 14:47:40|85432.9|85407.9|85446.9|85421.9|85456.9|85421.9|85432.9|85402.7|58
1636469270000|2021-11-09 14:47:50|85444|85419|85472.2|85422.2|85472.5|85429.3|85443|85409.5|56
1636469280000|2021-11-09 14:48:00|85471.8|85421.8|85447.1|85422.1|85473.5|85426|85446.4|85413.3|65
1636469290000|2021-11-09 14:48:10|85447.4|85422.4|85473.2|85423.2|85474|85424|85446.3|85406.9|61
1636469300000|2021-11-09 14:48:20|85473.9|85423.9|85470.8|85420.8|85473.9|85423.9|85470.1|85420.1|44
1636469310000|2021-11-09 14:48:30|85470.7|85420.7|85472.1|85422.1|85472.5|85422.5|85465.2|85415.2|52
1636469320000|2021-11-09 14:48:40|85472|85422|85456.1|85431.1|85472.6|85432.3|85455.7|85419.2|42
1636469330000|2021-11-09 14:48:50|85456.4|85431.4|85455.5|85430.5|85473.1|85438|85454.6|85420.3|52
1636469340000|2021-11-09 14:49:00|85455.9|85430.9|85460.1|85435.1|85460.1|85435.1|85453.7|85428.7|62
1636469350000|2021-11-09 14:49:10|85476.5|85426.5|85463.8|85438.8|85476.7|85439.3|85459.6|85425.8|55
1636469360000|2021-11-09 14:49:20|85463.6|85438.6|85476.9|85426.9|85477.8|85440|85463.2|85425.1|42
1636469370000|2021-11-09 14:49:30|85477.5|85427.5|85462.2|85437.2|85477.7|85438.8|85461.8|85425.6|40
1636469380000|2021-11-09 14:49:40|85462.5|85437.5|85468.5|85443.5|85470.4|85445.4|85462.5|85437.5|44
1636469390000|2021-11-09 14:49:50|85468.8|85443.8|85470|85445|85470.3|85445.3|85467.6|85442.6|34
1636469400000|2021-11-09 14:50:00|85470.1|85445.1|85479.5|85454.5|85485.5|85460.5|85470.1|85445.1|72
1636469410000|2021-11-09 14:50:10|85478.9|85453.9|85462|85412|85480.8|85453.9|85460|85410|65
1636469420000|2021-11-09 14:50:20|85462.1|85412.1|85451.1|85426.1|85467.3|85428.2|85448.7|85411.5|58
1636469430000|2021-11-09 14:50:30|85452.5|85427.5|85465|85415|85466.3|85428.5|85451.9|85411.5|58
1636469440000|2021-11-09 14:50:40|85465.2|85415.2|85463.8|85438.8|85475.7|85438.8|85452.4|85414.3|61
1636469450000|2021-11-09 14:50:50|85462.7|85437.7|85463.2|85438.2|85473.2|85441.5|85459.9|85422.9|61
1636469460000|2021-11-09 14:51:00|85464|85439|85476.3|85426.3|85478.1|85439.4|85462.8|85426|35
1636469470000|2021-11-09 14:51:10|85476|85426|85464.2|85439.2|85478.5|85440.2|85461.4|85425.2|59
1636469480000|2021-11-09 14:51:20|85464.4|85439.4|85466.5|85441.5|85478.4|85444.6|85463.4|85428.2|49
1636469490000|2021-11-09 14:51:30|85466.7|85441.7|85470.5|85445.5|85481.7|85445.5|85466.7|85430.3|46
1636469500000|2021-11-09 14:51:40|85469.7|85444.7|85475.2|85450.2|85487.9|85452.2|85469.2|85437.9|62
1636469510000|2021-11-09 14:51:50|85475.3|85450.3|85469.4|85444.4|85485.8|85450.9|85468.4|85431.3|48
1636469520000|2021-11-09 14:52:00|85469|85444|85464.3|85414.3|85487.3|85449.1|85451.1|85413.6|66
1636469530000|2021-11-09 14:52:10|85452.3|85427.3|85468|85418|85468.1|85428.4|85451|85414.7|50
1636469540000|2021-11-09 14:52:20|85467|85417|85462.3|85412.3|85467.6|85417.6|85462|85412|41
1636469550000|2021-11-09 14:52:30|85448.9|85423.9|85462.1|85412.1|85464.8|85424.1|85447|85409.6|50
1636469560000|2021-11-09 14:52:40|85449.8|85424.8|85464.4|85414.4|85464.6|85427.7|85449.8|85411.8|41
1636469570000|2021-11-09 14:52:50|85464.6|85414.6|85465.5|85415.5|85465.5|85415.5|85463.7|85413.7|31
1636469580000|2021-11-09 14:53:00|85466|85416|85448.4|85423.4|85466.6|85427.2|85446.6|85411.1|56
1636469590000|2021-11-09 14:53:10|85448|85423|85474|85424|85474|85426.9|85448|85410.3|64
1636469600000|2021-11-09 14:53:20|85474.9|85424.9|85462.5|85412.5|85478.6|85440.3|85450.6|85412.5|68
1636469610000|2021-11-09 14:53:30|85463|85413|85476.5|85426.5|85477|85437.2|85452.1|85412.3|63
1636469620000|2021-11-09 14:53:40|85476.7|85426.7|85467.2|85442.2|85477.3|85442.5|85464.4|85426.7|48
1636469630000|2021-11-09 14:53:50|85467.3|85442.3|85475.7|85425.7|85483.8|85444.6|85463.5|85422.5|60
1636469640000|2021-11-09 14:54:00|85475.3|85425.3|85478.1|85428.1|85479.2|85429.2|85475|85425|49
1636469650000|2021-11-09 14:54:10|85478.3|85428.3|85484.4|85434.4|85485.9|85447.4|85469.4|85428|54
1636469660000|2021-11-09 14:54:20|85483.8|85433.8|85473.2|85448.2|85483.8|85448.9|85468.7|85430.8|48
1636469670000|2021-11-09 14:54:30|85474.2|85449.2|85489.5|85439.5|85493.9|85456.3|85473.4|85439.5|63
1636469680000|2021-11-09 14:54:40|85490|85440|85490.9|85440.9|85494.4|85444.4|85488.7|85438.7|65
1636469690000|2021-11-09 14:54:50|85490.7|85440.7|85485.2|85460.2|85498.4|85460.2|85481.1|85440.5|65
1636469700000|2021-11-09 14:55:00|85484.1|85459.1|85495.9|85445.9|85497.6|85462.4|85478.8|85445.9|58
1636469710000|2021-11-09 14:55:10|85483.7|85458.7|85490.8|85465.8|85503.6|85466.4|85478.3|85448.8|66
1636469720000|2021-11-09 14:55:20|85490.3|85465.3|85495.4|85470.4|85495.9|85470.9|85488.8|85463.8|62
1636469730000|2021-11-09 14:55:30|85495.2|85470.2|85500.1|85450.1|85508.3|85471.4|85489.7|85450.1|60
1636469740000|2021-11-09 14:55:40|85499.8|85449.8|85485.5|85460.5|85502|85464.7|85484.4|85449.8|58
1636469750000|2021-11-09 14:55:50|85485.8|85460.8|85498.9|85473.9|85500.4|85475.4|85484.9|85459.9|53
1636469760000|2021-11-09 14:56:00|85500.3|85475.3|85499.4|85474.4|85512|85477.2|85498.7|85462|55
1636469770000|2021-11-09 14:56:10|85499.5|85474.5|85494.2|85469.2|85499.7|85474.7|85493.3|85468.3|61
1636469780000|2021-11-09 14:56:20|85494.3|85469.3|85507.7|85482.7|85509.1|85483.3|85493.6|85456.8|54
1636469790000|2021-11-09 14:56:30|85508|85483|85527.4|85477.4|85541.7|85491.7|85508|85471.2|63
1636469800000|2021-11-09 14:56:40|85528.8|85478.8|85522.3|85472.3|85530.6|85492.3|85509.3|85471.5|65
1636469810000|2021-11-09 14:56:50|85522.2|85472.2|85528.3|85478.3|85533.2|85495.6|85509.7|85471.6|60
1636469820000|2021-11-09 14:57:00|85527.2|85477.2|85531.6|85481.6|85534.1|85495.2|85517.4|85477.2|50
1636469830000|2021-11-09 14:57:10|85530.9|85480.9|85539.3|85489.3|85540.8|85504.1|85520.2|85479.5|68
1636469840000|2021-11-09 14:57:20|85538.7|85488.7|85542.2|85492.2|85544.9|85494.9|85537.8|85487.8|63
1636469850000|2021-11-09 14:57:30|85542.3|85492.3|85542.1|85517.1|85553.2|85517.8|85531.7|85492|60
1636469860000|2021-11-09 14:57:40|85554.3|85504.3|85546.8|85521.8|85556.7|85522.9|85540.3|85501.3|62
1636469870000|2021-11-09 14:57:50|85546.7|85521.7|85566.7|85516.7|85570.4|85530|85546.7|85510.8|72
1636469880000|2021-11-09 14:58:00|85566.4|85516.4|85575|85525|85575.6|85536.5|85556.1|85516.2|71
1636469890000|2021-11-09 14:58:10|85575.8|85525.8|85543|85518|85576|85539.2|85542.4|85507.1|71
1636469900000|2021-11-09 14:58:20|85538.2|85513.2|85550.5|85500.5|85554|85513.2|85524.8|85488.1|75
1636469910000|2021-11-09 14:58:30|85550.8|85500.8|85553.9|85503.9|85553.9|85514.3|85538|85497.8|65
1636469920000|2021-11-09 14:58:40|85553.3|85503.3|85562.1|85537.1|85577.2|85537.1|85540|85503.2|72
1636469930000|2021-11-09 14:58:50|85563.1|85538.1|85568.9|85518.9|85575.5|85539.9|85555.4|85512.6|74
1636469940000|2021-11-09 14:59:00|85571.1|85521.1|85575.1|85525.1|85579.6|85537.8|85557.4|85517.3|69
1636469950000|2021-11-09 14:59:10|85575.2|85525.2|85591.4|85541.4|85592.3|85554.9|85564.3|85525.2|75
1636469960000|2021-11-09 14:59:20|85591.3|85541.3|85591.7|85541.7|85595.6|85559.6|85576.9|85539.8|66
1636469970000|2021-11-09 14:59:30|85592.2|85542.2|85599.8|85549.8|85603.2|85564.2|85576.8|85538.5|75
1636469980000|2021-11-09 14:59:40|85601|85551|85597.1|85547.1|85607.1|85565.4|85587|85542.9|72
1636469990000|2021-11-09 14:59:50|85597.4|85547.4|85594.8|85544.8|85609.5|85571.4|85585.8|85544.8|75
1636470000000|2021-11-09 15:00:00|85594.7|85544.7|85585.4|85535.4|85602.2|85565.2|85561.3|85523.9|78
1636470010000|2021-11-09 15:00:10|85585.5|85535.5|85584.2|85534.2|85592.3|85542.3|85577.1|85527.1|77
1636470020000|2021-11-09 15:00:20|85584.6|85534.6|85574.5|85549.5|85592.5|85557.4|85570.7|85532.3|72
1636470030000|2021-11-09 15:00:30|85573.7|85548.7|85580.4|85555.4|85602.4|85567.4|85572.2|85539.5|72
1636470040000|2021-11-09 15:00:40|85581.2|85556.2|85588.2|85563.2|85600.4|85563.2|85579.5|85544.9|67
1636470050000|2021-11-09 15:00:50|85584.1|85559.1|85599.9|85549.9|85602.1|85565.5|85581.2|85541.6|73
1636470060000|2021-11-09 15:01:00|85599.8|85549.8|85588.7|85563.7|85606.9|85570.5|85587.4|85549.8|73
1636470070000|2021-11-09 15:01:10|85589.9|85564.9|85604.1|85579.1|85608|85579.1|85586.2|85555.6|77
1636470080000|2021-11-09 15:01:20|85604|85579|85628.1|85603.1|85637.4|85603.1|85604|85568.8|74
1636470090000|2021-11-09 15:01:30|85628.2|85603.2|85668.6|85618.6|85669.3|85623.2|85624.5|85596.4|70
1636470100000|2021-11-09 15:01:40|85666.7|85616.7|85670|85620|85672.1|85630.7|85655.1|85613.2|68
1636470110000|2021-11-09 15:01:50|85669.7|85619.7|85681.3|85631.3|85681.3|85631.3|85669.7|85619.7|68
1636470120000|2021-11-09 15:02:00|85682.2|85632.2|85692.9|85642.9|85692.9|85645.5|85669.5|85626.7|71
1636470130000|2021-11-09 15:02:10|85692.3|85642.3|85705.2|85655.2|85711.6|85662.5|85687.5|85641.7|72
1636470140000|2021-11-09 15:02:20|85707.3|85657.3|85691.2|85666.2|85710.4|85671.1|85679.5|85640.9|76
1636470150000|2021-11-09 15:02:30|85706.6|85656.6|85706.7|85656.7|85725.7|85675.7|85706.6|85656.6|75
1636470160000|2021-11-09 15:02:40|85707.2|85657.2|85691.2|85641.2|85707.7|85657.7|85687.7|85637.7|64
1636470170000|2021-11-09 15:02:50|85691.6|85641.6|85687.4|85637.4|85697.3|85647.3|85681.5|85631.5|68
1636470180000|2021-11-09 15:03:00|85688|85638|85682.1|85657.1|85696.9|85659.4|85682|85634.8|62
1636470190000|2021-11-09 15:03:10|85681.9|85656.9|85697.4|85647.4|85701.1|85658.7|85681.9|85644.2|65
1636470200000|2021-11-09 15:03:20|85697.6|85647.6|85700.2|85650.2|85702.7|85652.7|85696.7|85646.7|57
1636470210000|2021-11-09 15:03:30|85699.7|85649.7|85680.3|85655.3|85699.7|85659.4|85676.8|85646.1|66
1636470220000|2021-11-09 15:03:40|85678.5|85653.5|85686.6|85661.6|85687.1|85662.1|85678.5|85653.5|49
1636470230000|2021-11-09 15:03:50|85686.4|85661.4|85681.3|85656.3|85694.7|85663.4|85680.8|85642.9|52
1636470240000|2021-11-09 15:04:00|85682.1|85657.1|85686.4|85661.4|85698.6|85662.1|85680.9|85646.8|54
1636470250000|2021-11-09 15:04:10|85686.3|85661.3|85717.6|85667.6|85719.6|85677.2|85685.2|85647.1|60
1636470260000|2021-11-09 15:04:20|85717.5|85667.5|85712.8|85662.8|85721.6|85684.3|85704.9|85661.4|62
1636470270000|2021-11-09 15:04:30|85712.2|85662.2|85724.6|85674.6|85725.4|85687.1|85699.1|85662.2|62
1636470280000|2021-11-09 15:04:40|85724.4|85674.4|85727.9|85677.9|85728.7|85689|85712.4|85673.3|56
1636470290000|2021-11-09 15:04:50|85728.1|85678.1|85733.1|85683.1|85734.9|85697.8|85721.1|85677.9|61
1636470300000|2021-11-09 15:05:00|85734.6|85684.6|85761.3|85711.3|85761.3|85711.3|85725.2|85684.2|74
1636470310000|2021-11-09 15:05:10|85760.8|85710.8|85766.6|85716.6|85772.3|85722.3|85759.2|85709.2|76
1636470320000|2021-11-09 15:05:20|85769.7|85719.7|85756|85706|85769.8|85719.8|85756|85706|63
1636470330000|2021-11-09 15:05:30|85756.3|85706.3|85733.9|85708.9|85759.3|85713|85733.9|85696.5|65
1636470340000|2021-11-09 15:05:40|85732.9|85707.9|85742.4|85692.4|85746.7|85707.9|85730.4|85692.4|73
1636470350000|2021-11-09 15:05:50|85742.6|85692.6|85727.3|85702.3|85746.4|85702.9|85727.2|85688.6|49
1636470360000|2021-11-09 15:06:00|85727.2|85702.2|85732.9|85682.9|85741.2|85707|85718.7|85681.6|67
1636470370000|2021-11-09 15:06:10|85731.8|85681.8|85736|85686|85736|85698.4|85714.3|85677.4|69
1636470380000|2021-11-09 15:06:20|85736.2|85686.2|85730|85680|85737.1|85687.1|85729.3|85679.3|56
1636470390000|2021-11-09 15:06:30|85730.9|85680.9|85744.8|85694.8|85746.3|85711.1|85721.7|85680.9|67
1636470400000|2021-11-09 15:06:40|85744.7|85694.7|85745.2|85695.2|85745.6|85695.6|85742|85692|62
1636470410000|2021-11-09 15:06:50|85732.9|85707.9|85724.6|85699.6|85743.1|85709.4|85723.3|85686.6|65
1636470420000|2021-11-09 15:07:00|85723|85698|85733.1|85708.1|85734.1|85709.1|85723|85698|61
1636470430000|2021-11-09 15:07:10|85732.8|85707.8|85738.7|85713.7|85740.7|85715.7|85726.2|85701.2|72
1636470440000|2021-11-09 15:07:20|85739.5|85714.5|85757.4|85732.4|85768|85733.4|85738.7|85704.5|70
1636470450000|2021-11-09 15:07:30|85757.7|85732.7|85746.8|85721.8|85766|85734.4|85741.4|85705|59
1636470460000|2021-11-09 15:07:40|85746.1|85721.1|85765.1|85715.1|85766.1|85728.6|85745.3|85710.2|69
1636470470000|2021-11-09 15:07:50|85764.2|85714.2|85739.9|85714.9|85765.1|85719.1|85738.9|85703.1|65
1636470480000|2021-11-09 15:08:00|85739.2|85714.2|85752.5|85702.5|85758.8|85719.6|85735.4|85697.6|66
1636470490000|2021-11-09 15:08:10|85753.9|85703.9|85748.9|85698.9|85753.9|85712.8|85732.9|85692.6|72
1636470500000|2021-11-09 15:08:20|85748.5|85698.5|85747.9|85697.9|85749.8|85716|85731.9|85694.6|58
1636470510000|2021-11-09 15:08:30|85747.4|85697.4|85737.7|85712.7|85753.5|85716.6|85734.3|85696.5|60
1636470520000|2021-11-09 15:08:40|85737.4|85712.4|85759.8|85709.8|85763.2|85722.2|85734.7|85708.6|68
1636470530000|2021-11-09 15:08:50|85760.2|85710.2|85757.2|85732.2|85773.6|85734.9|85749.5|85708.9|59
1636470540000|2021-11-09 15:09:00|85771.6|85721.6|85778.8|85753.8|85797.6|85756.1|85763|85721.1|69
1636470550000|2021-11-09 15:09:10|85778.5|85753.5|85799.8|85749.8|85801.1|85753.5|85778.5|85740.2|51
1636470560000|2021-11-09 15:09:20|85799.6|85749.6|85810.1|85760.1|85812.7|85762.7|85799.6|85749.6|50
1636470570000|2021-11-09 15:09:30|85809.7|85759.7|85802.3|85752.3|85811.3|85761.3|85801.3|85751.3|59
1636470580000|2021-11-09 15:09:40|85802.5|85752.5|85796.4|85746.4|85806.7|85756.7|85795.2|85745.2|56
1636470590000|2021-11-09 15:09:50|85795.3|85745.3|85791.5|85741.5|85802|85758.5|85774.9|85739.9|60
1636470600000|2021-11-09 15:10:00|85791.4|85741.4|85795.1|85745.1|85799.8|85756.9|85780.8|85739.9|72
1636470610000|2021-11-09 15:10:10|85795.2|85745.2|85787.9|85737.9|85799.3|85759.4|85784.4|85736.8|67
1636470620000|2021-11-09 15:10:20|85788.8|85738.8|85790.1|85740.1|85791.9|85741.9|85785.5|85735.5|60
1636470630000|2021-11-09 15:10:30|85790.7|85740.7|85773.1|85748.1|85790.8|85752.9|85772.9|85736|58
1636470640000|2021-11-09 15:10:40|85773.9|85748.9|85790.7|85740.7|85791.5|85753.4|85772.8|85740.2|58
1636470650000|2021-11-09 15:10:50|85790.6|85740.6|85794.4|85744.4|85801.6|85765.9|85778.2|85740.6|69
1636470660000|2021-11-09 15:11:00|85794.6|85744.6|85794.8|85744.8|85800.5|85761.7|85786.6|85743.5|62
1636470670000|2021-11-09 15:11:10|85794.2|85744.2|85788|85738|85795.8|85759|85774.3|85732.4|63
1636470680000|2021-11-09 15:11:20|85778|85753|85777.8|85752.8|85787.4|85754.3|85774.6|85736.3|48
1636470690000|2021-11-09 15:11:30|85777.7|85752.7|85795.9|85745.9|85798.7|85752.7|85777.7|85740.7|59
1636470700000|2021-11-09 15:11:40|85795.6|85745.6|85790.9|85740.9|85795.8|85754.3|85778.2|85739.2|50
1636470710000|2021-11-09 15:11:50|85790.6|85740.6|85798.2|85748.2|85798.8|85759.3|85783.1|85740.1|43
1636470720000|2021-11-09 15:12:00|85784.4|85759.4|85786.5|85761.5|85796.9|85764.8|85782.9|85745.8|57
1636470730000|2021-11-09 15:12:10|85786.8|85761.8|85787.7|85762.7|85790.7|85765.7|85784.9|85759.9|57
1636470740000|2021-11-09 15:12:20|85787.5|85762.5|85797.5|85772.5|85801.8|85772.5|85786.1|85751.8|61
1636470750000|2021-11-09 15:12:30|85798|85773|85806.4|85756.4|85808.2|85773.6|85793.8|85755.8|53
1636470760000|2021-11-09 15:12:40|85807.2|85757.2|85785|85760|85807.5|85767.2|85785|85751|59
1636470770000|2021-11-09 15:12:50|85784.9|85759.9|85796.3|85746.3|85798.6|85760.9|85782.2|85746.3|53
1636470780000|2021-11-09 15:13:00|85796|85746|85773.9|85748.9|85798.8|85761.8|85769.8|85738.8|70
1636470790000|2021-11-09 15:13:10|85774.1|85749.1|85773.2|85748.2|85793.4|85755.8|85769.7|85733.1|57
1636470800000|2021-11-09 15:13:20|85773.5|85748.5|85771.7|85746.7|85775.7|85750.7|85770.5|85745.5|61
1636470810000|2021-11-09 15:13:30|85772.7|85747.7|85763.2|85738.2|85772.7|85747.7|85760.7|85735.7|57
1636470820000|2021-11-09 15:13:40|85763.3|85738.3|85766.4|85741.4|85779|85741.4|85763.2|85727.4|42
1636470830000|2021-11-09 15:13:50|85766.1|85741.1|85761.2|85736.2|85778.6|85747.1|85760.6|85728.2|54
1636470840000|2021-11-09 15:14:00|85774.3|85724.3|85775|85750|85787.7|85750.2|85761.5|85723.4|65
1636470850000|2021-11-09 15:14:10|85775.4|85750.4|85782.2|85732.2|85782.2|85752.3|85769.5|85731.6|45
1636470860000|2021-11-09 15:14:20|85781.5|85731.5|85779.8|85754.8|85791|85756.7|85772.3|85731.5|57
1636470870000|2021-11-09 15:14:30|85777.5|85752.5|85763.5|85738.5|85790.6|85753.1|85762.8|85735.9|59
1636470880000|2021-11-09 15:14:40|85764.2|85739.2|85769.3|85744.3|85784.3|85750.4|85762|85730.3|62
1636470890000|2021-11-09 15:14:50|85769.4|85744.4|85774.2|85749.2|85780.4|85749.3|85768.3|85729.2|60
1636470900000|2021-11-09 15:15:00|85787.1|85737.1|85791|85766|85802.5|85767.9|85772.6|85736|69
1636470910000|2021-11-09 15:15:10|85790|85765|85804.4|85754.4|85806|85765|85786.2|85749.5|50
1636470920000|2021-11-09 15:15:20|85804.5|85754.5|85802.3|85752.3|85806.6|85764.4|85789.1|85752.3|47
1636470930000|2021-11-09 15:15:30|85788|85763|85783.2|85758.2|85792.2|85767.2|85782.2|85757.2|56
1636470940000|2021-11-09 15:15:40|85783.4|85758.4|85778.3|85753.3|85791.5|85758.4|85777.8|85741.5|56
1636470950000|2021-11-09 15:15:50|85778.2|85753.2|85766|85716|85789.2|85753.2|85758|85716|70
1636470960000|2021-11-09 15:16:00|85767.8|85717.8|85769.9|85719.9|85775.9|85736|85758.7|85717.6|52
1636470970000|2021-11-09 15:16:10|85770.1|85720.1|85761.7|85711.7|85773|85728.1|85749.5|85711.7|55
1636470980000|2021-11-09 15:16:20|85747|85722|85752.2|85702.2|85759|85723.5|85741.5|85700.7|62
1636470990000|2021-11-09 15:16:30|85751.8|85701.8|85750.3|85700.3|85754|85704|85750.2|85700.2|50
1636471000000|2021-11-09 15:16:40|85748.1|85698.1|85747.1|85697.1|85748.6|85698.6|85746.3|85696.3|45
1636471010000|2021-11-09 15:16:50|85747|85697|85739.1|85714.1|85749|85714.1|85731.8|85693.3|53
1636471020000|2021-11-09 15:17:00|85739.7|85714.7|85736.8|85711.8|85751.2|85716.9|85736.5|85700.7|56
1636471030000|2021-11-09 15:17:10|85733.9|85708.9|85734.5|85709.5|85736.8|85711.8|85730.7|85705.7|52
1636471040000|2021-11-09 15:17:20|85735|85710|85732.4|85707.4|85736.6|85711.6|85730.8|85705.8|40
1636471050000|2021-11-09 15:17:30|85731.5|85706.5|85736.6|85711.6|85750.2|85713.8|85731.2|85698.6|58
1636471060000|2021-11-09 15:17:40|85736.4|85711.4|85744.7|85719.7|85745.4|85720.4|85736.4|85711.4|49
1636471070000|2021-11-09 15:17:50|85745.7|85720.7|85749.2|85724.2|85750.1|85725.1|85743.5|85718.5|45
1636471080000|2021-11-09 15:18:00|85749.4|85724.4|85758.7|85733.7|85761.6|85733.7|85743.7|85709.8|66
1636471090000|2021-11-09 15:18:10|85758|85733|85766.3|85741.3|85788.9|85744|85757.9|85727.1|68
1636471100000|2021-11-09 15:18:20|85774.9|85724.9|85777.8|85752.8|85784.8|85752.8|85760.5|85724.3|59
1636471110000|2021-11-09 15:18:30|85776.4|85751.4|85787.8|85737.8|85790.2|85753.5|85772.7|85735.5|55
1636471120000|2021-11-09 15:18:40|85787.6|85737.6|85775.9|85750.9|85788|85751.2|85773.3|85733.5|52
1636471130000|2021-11-09 15:18:50|85775.6|85750.6|85777|85727|85777.9|85751.1|85760.5|85722.7|67
1636471140000|2021-11-09 15:19:00|85777.3|85727.3|85790.4|85740.4|85791|85752.9|85766.7|85725.2|63
1636471150000|2021-11-09 15:19:10|85790.3|85740.3|85775.1|85725.1|85791.4|85742.4|85762.4|85724.2|66
1636471160000|2021-11-09 15:19:20|85774.8|85724.8|85782.6|85732.6|85790|85752.5|85767.8|85724.8|71
1636471170000|2021-11-09 15:19:30|85783.3|85733.3|85775.2|85750.2|85787.1|85750.7|85770.4|85733.3|61
1636471180000|2021-11-09 15:19:40|85774.4|85749.4|85781.8|85731.8|85789|85750.5|85770.5|85730.1|59
1636471190000|2021-11-09 15:19:50|85782.2|85732.2|85790.8|85765.8|85807|85768.9|85782.2|85732.2|68
1636471200000|2021-11-09 15:20:00|85788.8|85763.8|85769.7|85744.7|85793.5|85763.8|85769.1|85733.3|67
1636471210000|2021-11-09 15:20:10|85769.8|85744.8|85765.1|85740.1|85780|85747.8|85759.9|85722.5|60
1636471220000|2021-11-09 15:20:20|85764.3|85739.3|85785.9|85735.9|85788.3|85749.6|85754.9|85717.5|68
1636471230000|2021-11-09 15:20:30|85785.7|85735.7|85780|85755|85791.8|85755.5|85775.2|85735.7|66
1636471240000|2021-11-09 15:20:40|85778.2|85753.2|85773.2|85748.2|85787.5|85753.7|85772.3|85735|47
1636471250000|2021-11-09 15:20:50|85785.6|85735.6|85749.6|85724.6|85785.6|85741.8|85749.6|85709.1|55
1636471260000|2021-11-09 15:21:00|85751|85726|85764.3|85714.3|85767.1|85728.6|85749.6|85712.3|67
1636471270000|2021-11-09 15:21:10|85763.6|85713.6|85767.6|85717.6|85771.5|85733.9|85754.5|85712.8|64
1636471280000|2021-11-09 15:21:20|85765.7|85715.7|85760.1|85735.1|85773|85737.8|85752.6|85715.7|62
1636471290000|2021-11-09 15:21:30|85759.2|85734.2|85760.4|85710.4|85769.5|85734.2|85754.8|85708.8|49
1636471300000|2021-11-09 15:21:40|85760.3|85710.3|85746.3|85721.3|85760.3|85727.2|85746.3|85710.3|54
1636471310000|2021-11-09 15:21:50|85746.4|85721.4|85745.1|85720.1|85757.5|85721.7|85736|85698|58
1636471320000|2021-11-09 15:22:00|85745.2|85720.2|85758.4|85708.4|85758.6|85722|85744.5|85707.2|55
1636471330000|2021-11-09 15:22:10|85758.6|85708.6|85761.8|85711.8|85762|85712|85758.3|85708.3|48
1636471340000|2021-11-09 15:22:20|85761|85711|85749.8|85724.8|85762.1|85726.4|85742.9|85706.3|45
1636471350000|2021-11-09 15:22:30|85762.5|85712.5|85767.1|85717.1|85768|85718|85762.5|85712.5|43
1636471360000|2021-11-09 15:22:40|85766.1|85716.1|85768.1|85718.1|85771.4|85721.4|85765.6|85715.6|53
1636471370000|2021-11-09 15:22:50|85767|85717|85777.8|85727.8|85778.2|85739.7|85754.9|85716|50
1636471380000|2021-11-09 15:23:00|85779.2|85729.2|85777.6|85727.6|85782.1|85743.2|85766.1|85726.7|51
1636471390000|2021-11-09 15:23:10|85776.7|85726.7|85768.9|85718.9|85776.8|85726.8|85767.2|85717.2|60
1636471400000|2021-11-09 15:23:20|85768.7|85718.7|85770.9|85720.9|85773.5|85735.2|85759.9|85718.4|55
1636471410000|2021-11-09 15:23:30|85771.1|85721.1|85789.5|85739.5|85790.5|85752|85762.9|85720.2|55
1636471420000|2021-11-09 15:23:40|85790.2|85740.2|85791.1|85741.1|85793.6|85753.4|85773.7|85736|48
1636471430000|2021-11-09 15:23:50|85791.6|85741.6|85779.2|85754.2|85791.6|85754.9|85777.4|85741.1|49
1636471440000|2021-11-09 15:24:00|85778.5|85753.5|85788.3|85763.3|85788.3|85763.3|85778.5|85753.5|49
1636471450000|2021-11-09 15:24:10|85787.5|85762.5|85805.3|85755.3|85806.1|85766.7|85787.5|85752|47
1636471460000|2021-11-09 15:24:20|85805.8|85755.8|85778.4|85753.4|85805.9|85768.8|85777.8|85752.8|48
1636471470000|2021-11-09 15:24:30|85777.6|85752.6|85775.3|85750.3|85778.9|85753.9|85774.7|85749.7|47
1636471480000|2021-11-09 15:24:40|85775.4|85750.4|85771.4|85746.4|85778.1|85753.1|85771|85746|57
1636471490000|2021-11-09 15:24:50|85771.5|85746.5|85762.8|85737.8|85771.5|85746.5|85762.8|85737.8|34
1636471500000|2021-11-09 15:25:00|85763|85738|85759|85734|85775.2|85740.3|85759|85725.2|58
1636471510000|2021-11-09 15:25:10|85758.9|85733.9|85752.4|85702.4|85762.8|85733.9|85744.4|85699|63
1636471520000|2021-11-09 15:25:20|85752.6|85702.6|85748.8|85698.8|85753.1|85703.1|85747.8|85697.8|45
1636471530000|2021-11-09 15:25:30|85749|85699|85750.1|85700.1|85751.5|85715.6|85737.5|85698.8|44
1636471540000|2021-11-09 15:25:40|85749.6|85699.6|85750.3|85700.3|85750.9|85700.9|85749.3|85699.3|39
1636471550000|2021-11-09 15:25:50|85750|85700|85744.9|85694.9|85750|85711.1|85732.1|85694.8|39
1636471560000|2021-11-09 15:26:00|85743.1|85693.1|85736.6|85711.6|85750.2|85713|85736.1|85692.9|52
1636471570000|2021-11-09 15:26:10|85736.3|85711.3|85728.7|85703.7|85751|85711.4|85728.7|85687.3|54
1636471580000|2021-11-09 15:26:20|85728.8|85703.8|85731.8|85706.8|85743.5|85707.5|85727.4|85689.4|54
1636471590000|2021-11-09 15:26:30|85747.1|85697.1|85745.9|85695.9|85747.1|85707.3|85729.2|85693.3|61
1636471600000|2021-11-09 15:26:40|85746.9|85696.9|85722|85697|85748.1|85708.1|85721.7|85684.7|55
1636471610000|2021-11-09 15:26:50|85722.6|85697.6|85719.9|85694.9|85725.1|85700.1|85719.7|85694.7|38
1636471620000|2021-11-09 15:27:00|85720.3|85695.3|85731|85706|85743.1|85708.3|85719.6|85689|59
1636471630000|2021-11-09 15:27:10|85731.1|85706.1|85738.6|85713.6|85749.9|85715.2|85729.2|85696|45
1636471640000|2021-11-09 15:27:20|85739.5|85714.5|85777.2|85727.2|85777.3|85731.1|85738.7|85709.5|59
1636471650000|2021-11-09 15:27:30|85776.4|85726.4|85775.9|85725.9|85778|85739.6|85764.6|85724.8|41
1636471660000|2021-11-09 15:27:40|85776|85726|85776|85726|85777.5|85727.5|85775.7|85725.7|35
1636471670000|2021-11-09 15:27:50|85776.2|85726.2|85769.5|85744.5|85780.2|85745.7|85766.8|85726.2|52
1636471680000|2021-11-09 15:28:00|85769.1|85744.1|85774.9|85749.9|85786.8|85749.9|85769.1|85729.5|66
1636471690000|2021-11-09 15:28:10|85774.2|85749.2|85790.5|85740.5|85790.5|85751.8|85773.2|85733.6|66
1636471700000|2021-11-09 15:28:20|85790.6|85740.6|85792.2|85742.2|85799.6|85749.6|85790.6|85740.6|63
1636471710000|2021-11-09 15:28:30|85790.7|85740.7|85793.8|85743.8|85794.2|85744.2|85790.1|85740.1|61
1636471720000|2021-11-09 15:28:40|85794.7|85744.7|85793.3|85743.3|85805.7|85755.7|85793.2|85743.2|69
1636471730000|2021-11-09 15:28:50|85792.6|85742.6|85796|85746|85797.8|85747.8|85792.5|85742.5|51
1636471740000|2021-11-09 15:29:00|85796.3|85746.3|85791.7|85741.7|85796.3|85746.3|85790.3|85740.3|65
1636471750000|2021-11-09 15:29:10|85791.8|85741.8|85787.5|85737.5|85792.1|85742.1|85777.7|85727.7|70
1636471760000|2021-11-09 15:29:20|85787.9|85737.9|85785.6|85735.6|85790.7|85740.7|85784.7|85734.7|64
1636471770000|2021-11-09 15:29:30|85786.9|85736.9|85783.3|85733.3|85786.9|85736.9|85780.7|85730.7|55
1636471780000|2021-11-09 15:29:40|85783.6|85733.6|85782.6|85732.6|85784.6|85748|85771|85729.9|58
1636471790000|2021-11-09 15:29:50|85782.4|85732.4|85787.1|85737.1|85787.6|85737.6|85781.8|85731.8|48
1636471800000|2021-11-09 15:30:00|85786.9|85736.9|85780.4|85730.4|85790.8|85740.8|85778.1|85728.1|66
1636471810000|2021-11-09 15:30:10|85780|85730|85776.9|85726.9|85780.2|85737.5|85761.4|85723.9|57
1636471820000|2021-11-09 15:30:20|85777.1|85727.1|85774.5|85724.5|85778|85740.4|85764.8|85723.7|50
1636471830000|2021-11-09 15:30:30|85773.9|85723.9|85765.3|85715.3|85773.9|85723.9|85762.9|85712.9|56
1636471840000|2021-11-09 15:30:40|85765.4|85715.4|85763.8|85713.8|85766|85716|85759.3|85709.3|55
1636471850000|2021-11-09 15:30:50|85762.8|85712.8|85748.3|85698.3|85763.1|85713.1|85747.7|85697.7|47
1636471860000|2021-11-09 15:31:00|85749.2|85699.2|85752.2|85702.2|85758.3|85708.3|85749.2|85699.2|62
1636471870000|2021-11-09 15:31:10|85751.6|85701.6|85738.8|85688.8|85751.7|85701.7|85737.9|85687.9|70
1636471880000|2021-11-09 15:31:20|85738.7|85688.7|85739.8|85689.8|85740.9|85690.9|85736.4|85686.4|48
1636471890000|2021-11-09 15:31:30|85740.6|85690.6|85739.6|85689.6|85745.4|85695.4|85737.9|85687.9|52
1636471900000|2021-11-09 15:31:40|85739.7|85689.7|85734.5|85684.5|85740.7|85690.7|85730.5|85680.5|44
1636471910000|2021-11-09 15:31:50|85734.4|85684.4|85755.4|85705.4|85755.6|85705.6|85732.5|85682.5|55
1636471920000|2021-11-09 15:32:00|85755.5|85705.5|85754.7|85704.7|85755.5|85705.5|85749.3|85699.3|50
1636471930000|2021-11-09 15:32:10|85754.6|85704.6|85752.1|85702.1|85754.9|85704.9|85749.8|85699.8|57
1636471940000|2021-11-09 15:32:20|85753.4|85703.4|85770.8|85720.8|85774.4|85724.4|85752.4|85702.4|66
1636471950000|2021-11-09 15:32:30|85771|85721|85755.3|85705.3|85771.7|85721.7|85754.9|85704.9|54
1636471960000|2021-11-09 15:32:40|85755.7|85705.7|85755.1|85705.1|85756.7|85706.7|85753.4|85703.4|36
1636471970000|2021-11-09 15:32:50|85755.2|85705.2|85749|85699|85755.8|85705.8|85745.7|85695.7|51
1636471980000|2021-11-09 15:33:00|85748.9|85698.9|85745.5|85695.5|85748.9|85698.9|85744.9|85694.9|34
1636471990000|2021-11-09 15:33:10|85745.6|85695.6|85753.9|85703.9|85754.1|85704.1|85743.9|85693.9|54
1636472000000|2021-11-09 15:33:20|85753.7|85703.7|85751.1|85701.1|85754.2|85704.2|85744.8|85694.8|54
1636472010000|2021-11-09 15:33:30|85751.3|85701.3|85748|85698|85755.2|85705.2|85748|85698|48
1636472020000|2021-11-09 15:33:40|85747.4|85697.4|85752.6|85702.6|85753.5|85703.5|85742.2|85692.2|66
1636472030000|2021-11-09 15:33:50|85753.8|85703.8|85756.1|85706.1|85757.7|85707.7|85748.6|85698.6|56
1636472040000|2021-11-09 15:34:00|85756.6|85706.6|85743.3|85693.3|85758.2|85708.2|85742.8|85692.8|56
1636472050000|2021-11-09 15:34:10|85743.4|85693.4|85736|85686|85746.7|85696.7|85736|85686|53
1636472060000|2021-11-09 15:34:20|85733.1|85683.1|85722.6|85672.6|85733.1|85683.1|85721.8|85671.8|49
1636472070000|2021-11-09 15:34:30|85723.3|85673.3|85726.8|85676.8|85727.2|85677.2|85720.8|85670.8|52
1636472080000|2021-11-09 15:34:40|85726.9|85676.9|85726.4|85676.4|85729.8|85679.8|85723.3|85673.3|41
1636472090000|2021-11-09 15:34:50|85726.1|85676.1|85728.8|85678.8|85731|85681|85723.1|85673.1|41
1636472100000|2021-11-09 15:35:00|85729|85679|85743.8|85693.8|85746.7|85696.7|85729|85679|66
1636472110000|2021-11-09 15:35:10|85743.5|85693.5|85746.3|85696.3|85746.6|85696.6|85743.3|85693.3|44
1636472120000|2021-11-09 15:35:20|85747.2|85697.2|85740.8|85690.8|85747.2|85697.2|85738.4|85688.4|56
1636472130000|2021-11-09 15:35:30|85740.6|85690.6|85741.7|85691.7|85743.7|85693.7|85740.5|85690.5|59
1636472140000|2021-11-09 15:35:40|85742.1|85692.1|85741|85691|85742.4|85692.4|85739.7|85689.7|42
1636472150000|2021-11-09 15:35:50|85741.1|85691.1|85746.5|85696.5|85747.6|85697.6|85741.1|85691.1|45
1636472160000|2021-11-09 15:36:00|85746.8|85696.8|85741.2|85691.2|85747.2|85697.2|85741.2|85691.2|61
1636472170000|2021-11-09 15:36:10|85740.9|85690.9|85731.5|85681.5|85740.9|85690.9|85730.3|85680.3|50
1636472180000|2021-11-09 15:36:20|85731.6|85681.6|85730.8|85680.8|85731.8|85681.8|85730.6|85680.6|31
1636472190000|2021-11-09 15:36:30|85731.1|85681.1|85730.1|85680.1|85732.9|85682.9|85728.1|85678.1|45
1636472200000|2021-11-09 15:36:40|85729.4|85679.4|85727.4|85677.4|85732.6|85682.6|85727.1|85677.1|49
1636472210000|2021-11-09 15:36:50|85727.6|85677.6|85737.2|85687.2|85737.3|85687.3|85727.6|85677.6|43
1636472220000|2021-11-09 15:37:00|85737|85687|85738.9|85688.9|85741.6|85691.6|85737|85687|44
1636472230000|2021-11-09 15:37:10|85738.8|85688.8|85740.3|85690.3|85740.6|85690.6|85737.2|85687.2|35
1636472240000|2021-11-09 15:37:20|85740|85690|85748.2|85698.2|85749.7|85699.7|85739.9|85689.9|51
1636472250000|2021-11-09 15:37:30|85748|85698|85757.2|85707.2|85757.9|85707.9|85748|85698|55
1636472260000|2021-11-09 15:37:40|85757.4|85707.4|85758.9|85708.9|85760.2|85710.2|85757.2|85707.2|43
1636472270000|2021-11-09 15:37:50|85758.8|85708.8|85759.3|85709.3|85760.3|85710.3|85754.2|85704.2|44
1636472280000|2021-11-09 15:38:00|85759.6|85709.6|85763.8|85713.8|85763.8|85713.8|85759.1|85709.1|34
1636472290000|2021-11-09 15:38:10|85764.3|85714.3|85771.7|85721.7|85772|85722|85764|85714|42
1636472300000|2021-11-09 15:38:20|85772.4|85722.4|85785.6|85735.6|85788|85738|85772.4|85722.4|62
1636472310000|2021-11-09 15:38:30|85785.5|85735.5|85782.5|85732.5|85788.8|85738.8|85780.4|85730.4|61
1636472320000|2021-11-09 15:38:40|85782.9|85732.9|85771.3|85721.3|85783.2|85733.2|85770.7|85720.7|49
1636472330000|2021-11-09 15:38:50|85772.8|85722.8|85773.2|85723.2|85773.2|85723.2|85769.6|85719.6|37
1636472340000|2021-11-09 15:39:00|85773|85723|85766.3|85716.3|85774.5|85724.5|85766.3|85716.3|42
1636472350000|2021-11-09 15:39:10|85766.5|85716.5|85773.3|85723.3|85773.7|85723.7|85766.4|85716.4|50
1636472360000|2021-11-09 15:39:20|85774.3|85724.3|85773.7|85723.7|85778.2|85728.2|85768.8|85718.8|54
1636472370000|2021-11-09 15:39:30|85773.5|85723.5|85780.8|85730.8|85781.1|85731.1|85771.8|85721.8|42
1636472380000|2021-11-09 15:39:40|85780.9|85730.9|85782|85732|85782.2|85732.2|85777.7|85727.7|49
1636472390000|2021-11-09 15:39:50|85784.2|85734.2|85791.7|85741.7|85792.8|85742.8|85782.9|85732.9|49
1636472400000|2021-11-09 15:40:00|85792.4|85742.4|85795.4|85745.4|85795.4|85745.4|85789.6|85739.6|52
1636472410000|2021-11-09 15:40:10|85794.8|85744.8|85790.1|85740.1|85796.7|85746.7|85789.9|85739.9|42
1636472420000|2021-11-09 15:40:20|85787.6|85737.6|85783.1|85733.1|85787.6|85737.6|85782.2|85732.2|37
1636472430000|2021-11-09 15:40:30|85783.2|85733.2|85784.1|85734.1|85784.4|85734.4|85779|85729|40
1636472440000|2021-11-09 15:40:40|85784.2|85734.2|85786.6|85736.6|85787.9|85737.9|85784.2|85734.2|41
1636472450000|2021-11-09 15:40:50|85786|85736|85786.1|85736.1|85787.6|85737.6|85784.8|85734.8|49
1636472460000|2021-11-09 15:41:00|85785.4|85735.4|85781.6|85731.6|85785.8|85735.8|85779.3|85729.3|46
1636472470000|2021-11-09 15:41:10|85781.5|85731.5|85781.6|85731.6|85783.3|85733.3|85780.8|85730.8|39
1636472480000|2021-11-09 15:41:20|85781.5|85731.5|85786.1|85736.1|85786.5|85736.5|85781.5|85731.5|39
1636472490000|2021-11-09 15:41:30|85786.3|85736.3|85797.4|85747.4|85797.5|85747.5|85786.2|85736.2|55
1636472500000|2021-11-09 15:41:40|85797.7|85747.7|85801.7|85751.7|85801.9|85751.9|85797.5|85747.5|48
1636472510000|2021-11-09 15:41:50|85801.3|85751.3|85799.9|85749.9|85803.4|85753.4|85797.5|85747.5|46
1636472520000|2021-11-09 15:42:00|85800.1|85750.1|85806.1|85756.1|85806.1|85756.1|85800.1|85750.1|45
1636472530000|2021-11-09 15:42:10|85806.2|85756.2|85812.5|85762.5|85813.7|85763.7|85805.9|85755.9|57
1636472540000|2021-11-09 15:42:20|85812.4|85762.4|85808.1|85758.1|85813.1|85763.1|85804.1|85754.1|55
1636472550000|2021-11-09 15:42:30|85807.9|85757.9|85810.8|85760.8|85813.2|85763.2|85805.4|85755.4|54
1636472560000|2021-11-09 15:42:40|85810.5|85760.5|85800.1|85750.1|85810.7|85760.7|85800.1|85750.1|48
1636472570000|2021-11-09 15:42:50|85800|85750|85794.1|85744.1|85801.6|85751.6|85793.3|85743.3|56
1636472580000|2021-11-09 15:43:00|85794.3|85744.3|85774.6|85724.6|85794.7|85744.7|85773.9|85723.9|50
1636472590000|2021-11-09 15:43:10|85775|85725|85769|85719|85775.5|85725.5|85768.7|85718.7|52
1636472600000|2021-11-09 15:43:20|85769.3|85719.3|85769.2|85719.2|85771.3|85721.3|85768.8|85718.8|43
1636472610000|2021-11-09 15:43:30|85769|85719|85774.7|85724.7|85776.2|85726.2|85768.9|85718.9|32
1636472620000|2021-11-09 15:43:40|85773.8|85723.8|85783.3|85733.3|85784.9|85734.9|85772.9|85722.9|62
1636472630000|2021-11-09 15:43:50|85783.5|85733.5|85784.7|85734.7|85787.4|85737.4|85783.2|85733.2|42
1636472640000|2021-11-09 15:44:00|85784.6|85734.6|85783.8|85733.8|85785|85735|85782.8|85732.8|39
1636472650000|2021-11-09 15:44:10|85783.9|85733.9|85773.3|85723.3|85784.5|85734.5|85773.3|85723.3|50
1636472660000|2021-11-09 15:44:20|85773.8|85723.8|85774.6|85724.6|85777.8|85727.8|85770.3|85720.3|43
1636472670000|2021-11-09 15:44:30|85774.5|85724.5|85768.1|85718.1|85777|85727|85767.5|85717.5|48
1636472680000|2021-11-09 15:44:40|85768|85718|85769.4|85719.4|85769.5|85719.5|85767.1|85717.1|39
1636472690000|2021-11-09 15:44:50|85769.3|85719.3|85769.2|85719.2|85770.8|85720.8|85768.8|85718.8|50
1636472700000|2021-11-09 15:45:00|85769.3|85719.3|85785.4|85735.4|85787.7|85737.7|85769.3|85719.3|60
1636472710000|2021-11-09 15:45:10|85785.6|85735.6|85804|85754|85804|85754|85785.3|85735.3|55
1636472720000|2021-11-09 15:45:20|85803.5|85753.5|85794.2|85744.2|85804.1|85754.1|85792.4|85742.4|55
1636472730000|2021-11-09 15:45:30|85795.1|85745.1|85799.5|85749.5|85799.5|85749.5|85794.7|85744.7|50
1636472740000|2021-11-09 15:45:40|85799.9|85749.9|85799.3|85749.3|85800.8|85750.8|85793.8|85743.8|48
1636472750000|2021-11-09 15:45:50|85799.4|85749.4|85803.4|85753.4|85803.5|85753.5|85796.9|85746.9|50
1636472760000|2021-11-09 15:46:00|85803.5|85753.5|85796.3|85746.3|85804.6|85754.6|85796.3|85746.3|52
1636472770000|2021-11-09 15:46:10|85796.2|85746.2|85798.4|85748.4|85800.2|85750.2|85796|85746|50
1636472780000|2021-11-09 15:46:20|85798.2|85748.2|85798.7|85748.7|85799|85749|85796.6|85746.6|41
1636472790000|2021-11-09 15:46:30|85798.9|85748.9|85787.5|85737.5|85803.3|85753.3|85787.5|85737.5|50
1636472800000|2021-11-09 15:46:40|85787.7|85737.7|85789.4|85739.4|85789.4|85739.4|85786.8|85736.8|46
1636472810000|2021-11-09 15:46:50|85789.6|85739.6|85792.6|85742.6|85793.9|85743.9|85789.3|85739.3|43
1636472820000|2021-11-09 15:47:00|85792.2|85742.2|85800|85750|85800.4|85750.4|85791.5|85741.5|55
1636472830000|2021-11-09 15:47:10|85799.3|85749.3|85791|85741|85801.3|85751.3|85791|85741|46
1636472840000|2021-11-09 15:47:20|85789.9|85739.9|85784.9|85734.9|85789.9|85739.9|85778.4|85728.4|57
1636472850000|2021-11-09 15:47:30|85788.4|85738.4|85792.6|85742.6|85792.6|85742.6|85786.6|85736.6|46
1636472860000|2021-11-09 15:47:40|85792.5|85742.5|85788.2|85738.2|85792.5|85742.5|85787.8|85737.8|53
1636472870000|2021-11-09 15:47:50|85788.4|85738.4|85785|85735|85789.7|85739.7|85785|85735|43
1636472880000|2021-11-09 15:48:00|85783.2|85733.2|85783.8|85733.8|85784.3|85734.3|85782.2|85732.2|38
1636472890000|2021-11-09 15:48:10|85783.6|85733.6|85776.9|85726.9|85784.8|85734.8|85776.9|85726.9|38
1636472900000|2021-11-09 15:48:20|85776.5|85726.5|85774.3|85724.3|85777.6|85727.6|85773.8|85723.8|42
1636472910000|2021-11-09 15:48:30|85772.7|85722.7|85776.7|85726.7|85776.7|85726.7|85772.2|85722.2|38
1636472920000|2021-11-09 15:48:40|85776.6|85726.6|85771.3|85721.3|85777.3|85727.3|85768.1|85718.1|51
1636472930000|2021-11-09 15:48:50|85771.4|85721.4|85770.1|85720.1|85773.2|85723.2|85769.6|85719.6|43
1636472940000|2021-11-09 15:49:00|85770.2|85720.2|85771.6|85721.6|85773.5|85723.5|85770.2|85720.2|44
1636472950000|2021-11-09 15:49:10|85771.5|85721.5|85762.6|85712.6|85771.7|85721.7|85762.6|85712.6|52
1636472960000|2021-11-09 15:49:20|85763.1|85713.1|85762.9|85712.9|85764.4|85714.4|85757.9|85707.9|54
1636472970000|2021-11-09 15:49:30|85763.1|85713.1|85751.9|85701.9|85764.3|85714.3|85746.3|85696.3|53
1636472980000|2021-11-09 15:49:40|85751.7|85701.7|85757.8|85707.8|85758.6|85708.6|85749.9|85699.9|52
1636472990000|2021-11-09 15:49:50|85755.7|85705.7|85758.1|85708.1|85758.9|85708.9|85755.7|85705.7|46
1636473000000|2021-11-09 15:50:00|85757.8|85707.8|85741.9|85691.9|85758.1|85708.1|85739|85689|58
1636473010000|2021-11-09 15:50:10|85741|85691|85738.2|85688.2|85741.1|85691.1|85737|85687|52
1636473020000|2021-11-09 15:50:20|85738.4|85688.4|85736.4|85686.4|85738.4|85688.4|85736.2|85686.2|38
1636473030000|2021-11-09 15:50:30|85736.1|85686.1|85734.3|85684.3|85739.4|85689.4|85733|85683|50
1636473040000|2021-11-09 15:50:40|85734.4|85684.4|85737.3|85687.3|85739.8|85689.8|85733.8|85683.8|52
1636473050000|2021-11-09 15:50:50|85737.4|85687.4|85727.4|85677.4|85738.5|85688.5|85726.5|85676.5|52
1636473060000|2021-11-09 15:51:00|85728.1|85678.1|85716.5|85666.5|85728.1|85678.1|85716.5|85666.5|47
1636473070000|2021-11-09 15:51:10|85714.7|85664.7|85722.3|85672.3|85722.7|85672.7|85714.4|85664.4|48
1636473080000|2021-11-09 15:51:20|85721.5|85671.5|85709.4|85659.4|85721.5|85671.5|85709.2|85659.2|48
1636473090000|2021-11-09 15:51:30|85709.5|85659.5|85712.6|85662.6|85714.3|85664.3|85702.1|85652.1|65
1636473100000|2021-11-09 15:51:40|85713.1|85663.1|85725.6|85675.6|85729.4|85679.4|85711.3|85661.3|60
1636473110000|2021-11-09 15:51:50|85725.3|85675.3|85737.4|85687.4|85737.6|85687.6|85724.1|85674.1|60
1636473120000|2021-11-09 15:52:00|85737.3|85687.3|85748.7|85698.7|85748.7|85698.7|85734.3|85684.3|57
1636473130000|2021-11-09 15:52:10|85749.8|85699.8|85755.1|85705.1|85760.9|85710.9|85749.8|85699.8|61
1636473140000|2021-11-09 15:52:20|85755.2|85705.2|85760.9|85710.9|85763.6|85713.6|85755.2|85705.2|53
1636473150000|2021-11-09 15:52:30|85761|85711|85768.7|85718.7|85770.4|85720.4|85760.6|85710.6|47
1636473160000|2021-11-09 15:52:40|85769|85719|85759.5|85709.5|85769.2|85719.2|85757.4|85707.4|47
1636473170000|2021-11-09 15:52:50|85759.2|85709.2|85768|85718|85769.7|85719.7|85759|85709|54
1636473180000|2021-11-09 15:53:00|85766.2|85716.2|85766.2|85716.2|85770|85720|85764.7|85714.7|55
1636473190000|2021-11-09 15:53:10|85768.1|85718.1|85773.4|85723.4|85773.7|85723.7|85768.1|85718.1|52
1636473200000|2021-11-09 15:53:20|85772.4|85722.4|85771.6|85721.6|85774|85724|85771.2|85721.2|47
1636473210000|2021-11-09 15:53:30|85771.5|85721.5|85768.4|85718.4|85771.5|85721.5|85766.8|85716.8|53
1636473220000|2021-11-09 15:53:40|85768.1|85718.1|85763.7|85713.7|85769.3|85719.3|85762.3|85712.3|50
1636473230000|2021-11-09 15:53:50|85763.5|85713.5|85764.5|85714.5|85767|85717|85760.8|85710.8|50
1636473240000|2021-11-09 15:54:00|85765.3|85715.3|85764.9|85714.9|85765.7|85727.1|85751.2|85712.9|39
1636473250000|2021-11-09 15:54:10|85764.1|85714.1|85763.4|85713.4|85769.1|85719.1|85763.1|85713.1|52
1636473260000|2021-11-09 15:54:20|85762.9|85712.9|85764.4|85714.4|85769.9|85719.9|85762.1|85712.1|55
1636473270000|2021-11-09 15:54:30|85763.9|85713.9|85755.2|85705.2|85766.7|85716.7|85752.8|85702.8|58
1636473280000|2021-11-09 15:54:40|85754.9|85704.9|85756.3|85706.3|85757.3|85707.3|85754.7|85704.7|54
1636473290000|2021-11-09 15:54:50|85756|85706|85755.7|85705.7|85756.7|85706.7|85755.3|85705.3|32
1636473300000|2021-11-09 15:55:00|85755.6|85705.6|85765.6|85715.6|85765.7|85715.7|85755.4|85705.4|56
1636473310000|2021-11-09 15:55:10|85765.2|85715.2|85765.4|85715.4|85767|85717|85759.5|85709.5|56
1636473320000|2021-11-09 15:55:20|85765.7|85715.7|85764.7|85714.7|85768.6|85718.6|85763.7|85713.7|59
1636473330000|2021-11-09 15:55:30|85764.1|85714.1|85764.4|85714.4|85766.1|85716.1|85762.3|85712.3|55
1636473340000|2021-11-09 15:55:40|85764.5|85714.5|85770.2|85720.2|85773.6|85730.3|85755.2|85714.1|59
1636473350000|2021-11-09 15:55:50|85770.1|85720.1|85765.8|85715.8|85770.4|85720.4|85765|85715|53
1636473360000|2021-11-09 15:56:00|85763.9|85713.9|85758.7|85708.7|85764.4|85714.4|85757.5|85707.5|58
1636473370000|2021-11-09 15:56:10|85759.5|85709.5|85756.2|85706.2|85759.5|85709.5|85754.1|85704.1|56
1636473380000|2021-11-09 15:56:20|85756|85706|85759.7|85709.7|85761.2|85721.5|85745.5|85704.5|50
1636473390000|2021-11-09 15:56:30|85758.8|85708.8|85759.3|85709.3|85763.2|85713.2|85755.5|85705.5|46
1636473400000|2021-11-09 15:56:40|85760.4|85710.4|85773.6|85723.6|85774.8|85724.8|85760.3|85710.3|55
1636473410000|2021-11-09 15:56:50|85774.7|85724.7|85774.5|85724.5|85776.8|85726.8|85768.3|85718.3|65
1636473420000|2021-11-09 15:57:00|85773.3|85723.3|85771.6|85721.6|85774.1|85724.1|85768.7|85718.7|61
1636473430000|2021-11-09 15:57:10|85772.1|85722.1|85771.9|85721.9|85774.1|85724.1|85769|85719|42
1636473440000|2021-11-09 15:57:20|85771.8|85721.8|85761.8|85711.8|85771.8|85721.8|85760.3|85710.3|59
1636473450000|2021-11-09 15:57:30|85762.2|85712.2|85772.5|85722.5|85778|85737.2|85761.1|85711.1|64
1636473460000|2021-11-09 15:57:40|85772.9|85722.9|85768.5|85718.5|85772.9|85722.9|85767.5|85717.5|53
1636473470000|2021-11-09 15:57:50|85768.4|85718.4|85764|85714|85770.3|85720.3|85762.5|85712.5|44
1636473480000|2021-11-09 15:58:00|85763.6|85713.6|85772.1|85722.1|85774.1|85724.1|85761.5|85711.5|53
1636473490000|2021-11-09 15:58:10|85772|85722|85780.5|85730.5|85782.2|85732.2|85770.3|85720.3|64
1636473500000|2021-11-09 15:58:20|85780.3|85730.3|85784.9|85734.9|85787|85737|85780.3|85730.3|59
1636473510000|2021-11-09 15:58:30|85770.8|85745.8|85786.5|85736.5|85788.2|85746.1|85770.8|85733.9|56
1636473520000|2021-11-09 15:58:40|85785.7|85735.7|85783.1|85733.1|85786.4|85736.4|85782|85732|49
1636473530000|2021-11-09 15:58:50|85782.7|85732.7|85773.4|85723.4|85783.6|85739.4|85763.5|85722.7|60
1636473540000|2021-11-09 15:59:00|85773.5|85723.5|85765.6|85715.6|85774|85724|85765.6|85715.6|54
1636473550000|2021-11-09 15:59:10|85765.3|85715.3|85765.2|85715.2|85767.4|85717.4|85764.8|85714.8|45
1636473560000|2021-11-09 15:59:20|85765.9|85715.9|85766|85716|85768.9|85718.9|85764.7|85714.7|45
1636473570000|2021-11-09 15:59:30|85766.1|85716.1|85753.4|85703.4|85766.1|85716.1|85752.4|85702.4|60
1636473580000|2021-11-09 15:59:40|85754.3|85704.3|85752.4|85702.4|85754.3|85704.3|85750.1|85700.1|54
1636473590000|2021-11-09 15:59:50|85752.6|85702.6|85742.9|85717.9|85758.6|85718.8|85741.2|85700.8|57
1636473600000|2021-11-09 16:00:00|85743.3|85718.3|85757.4|85707.4|85761|85719.6|85743|85705.9|59
1636473610000|2021-11-09 16:00:10|85758.1|85708.1|85757|85707|85758.5|85708.5|85753.8|85703.8|55
1636473620000|2021-11-09 16:00:20|85757.7|85707.7|85764.7|85714.7|85764.7|85714.7|85749.2|85699.2|59
1636473630000|2021-11-09 16:00:30|85764.3|85714.3|85762.9|85712.9|85765.2|85715.2|85762.2|85712.2|45
1636473640000|2021-11-09 16:00:40|85762.4|85712.4|85756.5|85706.5|85762.9|85712.9|85754.7|85704.7|42
1636473650000|2021-11-09 16:00:50|85756.2|85706.2|85752.5|85702.5|85757.7|85707.7|85750.7|85700.7|43
1636473660000|2021-11-09 16:01:00|85752.4|85702.4|85751.3|85701.3|85754.6|85704.6|85750.4|85700.4|51
1636473670000|2021-11-09 16:01:10|85751.2|85701.2|85750.8|85700.8|85751.9|85701.9|85747.6|85697.6|46
1636473680000|2021-11-09 16:01:20|85748.8|85698.8|85753.1|85703.1|85754.1|85704.1|85748.8|85698.8|52
1636473690000|2021-11-09 16:01:30|85753.3|85703.3|85771.6|85721.6|85772|85724.1|85747.6|85703.3|65
1636473700000|2021-11-09 16:01:40|85772.1|85722.1|85775.2|85725.2|85777.9|85733.2|85758.2|85720.2|55
1636473710000|2021-11-09 16:01:50|85775.3|85725.3|85779.3|85729.3|85782|85732|85775.3|85725.3|59
1636473720000|2021-11-09 16:02:00|85779.4|85729.4|85776|85726|85780|85730|85774.7|85724.7|61
1636473730000|2021-11-09 16:02:10|85775.4|85725.4|85774.7|85724.7|85776.7|85726.7|85774.7|85724.7|40
1636473740000|2021-11-09 16:02:20|85775.3|85725.3|85777.3|85727.3|85779.5|85729.5|85770.9|85720.9|66
1636473750000|2021-11-09 16:02:30|85777.5|85727.5|85773.9|85723.9|85777.9|85727.9|85770.6|85720.6|58
1636473760000|2021-11-09 16:02:40|85774.4|85724.4|85767.3|85717.3|85776.3|85726.3|85760.8|85710.8|66
1636473770000|2021-11-09 16:02:50|85767.4|85717.4|85766.8|85716.8|85770.2|85720.2|85765|85715|54
1636473780000|2021-11-09 16:03:00|85767.1|85717.1|85771.7|85721.7|85774.2|85724.2|85765.3|85715.3|56
1636473790000|2021-11-09 16:03:10|85771.3|85721.3|85773.4|85723.4|85775.7|85725.7|85771.3|85721.3|50
1636473800000|2021-11-09 16:03:20|85773.2|85723.2|85772.5|85722.5|85775.6|85725.6|85772.5|85722.5|36
1636473810000|2021-11-09 16:03:30|85772.9|85722.9|85776.9|85726.9|85778.6|85728.6|85772.7|85722.7|45
1636473820000|2021-11-09 16:03:40|85778|85728|85786.7|85736.7|85787.4|85737.4|85777.1|85727.1|54
1636473830000|2021-11-09 16:03:50|85786.3|85736.3|85786.2|85761.2|85799.1|85761.9|85785.7|85735.7|55
1636473840000|2021-11-09 16:04:00|85785.9|85760.9|85799.3|85749.3|85799.8|85761.7|85785.8|85742.6|57
1636473850000|2021-11-09 16:04:10|85800.8|85750.8|85800.2|85750.2|85802.8|85752.8|85798.3|85748.3|48
1636473860000|2021-11-09 16:04:20|85799.8|85749.8|85786.7|85736.7|85800.7|85750.7|85786.7|85736.7|56
1636473870000|2021-11-09 16:04:30|85789.2|85739.2|85775.3|85750.3|85790.1|85750.3|85775.3|85734|52
1636473880000|2021-11-09 16:04:40|85775|85750|85799.9|85749.9|85802.3|85761.5|85769.2|85727.4|70
1636473890000|2021-11-09 16:04:50|85799.8|85749.8|85799.6|85749.6|85801.4|85751.4|85798.4|85748.4|37
1636473900000|2021-11-09 16:05:00|85799.7|85749.7|85806.9|85756.9|85808|85758|85799.6|85749.6|54
1636473910000|2021-11-09 16:05:10|85806.8|85756.8|85816.2|85766.2|85816.3|85766.3|85806.5|85756.5|47
1636473920000|2021-11-09 16:05:20|85815.5|85765.5|85820.8|85770.8|85820.8|85781.4|85806.4|85764.7|43
1636473930000|2021-11-09 16:05:30|85820.4|85770.4|85835.7|85785.7|85838|85788|85820.4|85770.4|62
1636473940000|2021-11-09 16:05:40|85836.3|85786.3|85837.8|85787.8|85838|85797.1|85820.1|85781.1|56
1636473950000|2021-11-09 16:05:50|85837.6|85787.6|85841.4|85791.4|85843.5|85793.5|85837.6|85787.6|46
1636473960000|2021-11-09 16:06:00|85841.3|85791.3|85834.2|85784.2|85842.1|85792.1|85834.2|85784.2|49
1636473970000|2021-11-09 16:06:10|85834.4|85784.4|85842.3|85792.3|85842.3|85792.3|85834.4|85784.4|54
1636473980000|2021-11-09 16:06:20|85842.1|85792.1|85839.6|85789.6|85842.1|85792.1|85838.9|85788.9|35
1636473990000|2021-11-09 16:06:30|85841.1|85791.1|85840.2|85790.2|85842.9|85792.9|85840.2|85790.2|35
1636474000000|2021-11-09 16:06:40|85840|85790|85842.9|85792.9|85843|85793|85839.5|85789.5|36
1636474010000|2021-11-09 16:06:50|85842.7|85792.7|85844.9|85794.9|85845.4|85795.4|85842.2|85792.2|47
1636474020000|2021-11-09 16:07:00|85844.3|85794.3|85836.1|85786.1|85844.8|85794.8|85835.4|85785.4|51
1636474030000|2021-11-09 16:07:10|85836|85786|85834.2|85784.2|85837.3|85796.8|85821.5|85783.8|52
1636474040000|2021-11-09 16:07:20|85835.3|85785.3|85839.6|85789.6|85843.3|85793.3|85833.3|85783.3|53
1636474050000|2021-11-09 16:07:30|85839.3|85789.3|85837.1|85787.1|85840.3|85790.3|85835.6|85785.6|45
1636474060000|2021-11-09 16:07:40|85837|85787|85854.2|85804.2|85854.9|85811.5|85831.8|85787|52
1636474070000|2021-11-09 16:07:50|85853.8|85803.8|85842.2|85792.2|85853.9|85803.9|85840.6|85790.6|61
1636474080000|2021-11-09 16:08:00|85841.7|85791.7|85838.6|85788.6|85844.6|85794.6|85838.1|85788.1|48
1636474090000|2021-11-09 16:08:10|85838.7|85788.7|85840.7|85790.7|85841.1|85791.1|85838.4|85788.4|37
1636474100000|2021-11-09 16:08:20|85840.8|85790.8|85836.6|85786.6|85840.9|85790.9|85836.3|85786.3|36
1636474110000|2021-11-09 16:08:30|85836.9|85786.9|85843.1|85793.1|85843.1|85793.1|85836.9|85786.9|36
1636474120000|2021-11-09 16:08:40|85842.7|85792.7|85827.4|85777.4|85842.8|85792.8|85822.1|85772.1|59
1636474130000|2021-11-09 16:08:50|85827.7|85777.7|85826.2|85776.2|85827.8|85777.8|85825.5|85775.5|43
1636474140000|2021-11-09 16:09:00|85826|85776|85822.8|85772.8|85826.9|85776.9|85818.9|85768.9|50
1636474150000|2021-11-09 16:09:10|85822.6|85772.6|85817.2|85767.2|85823.5|85773.5|85816.7|85766.7|53
1636474160000|2021-11-09 16:09:20|85817.4|85767.4|85822.6|85772.6|85823.3|85773.3|85816.2|85766.2|51
1636474170000|2021-11-09 16:09:30|85823.7|85773.7|85807.3|85757.3|85823.7|85773.7|85804.6|85754.6|62
1636474180000|2021-11-09 16:09:40|85807.7|85757.7|85805.9|85755.9|85814.1|85764.1|85805.7|85755.7|51
1636474190000|2021-11-09 16:09:50|85805.1|85755.1|85813.3|85763.3|85813.3|85763.3|85805|85755|48
1636474200000|2021-11-09 16:10:00|85813.6|85763.6|85822.7|85772.7|85822.7|85772.7|85813.1|85763.1|40
1636474210000|2021-11-09 16:10:10|85823.4|85773.4|85822.2|85772.2|85823.4|85773.4|85819.7|85769.7|53
1636474220000|2021-11-09 16:10:20|85821.4|85771.4|85815.5|85765.5|85824.7|85774.7|85815.4|85765.4|36
1636474230000|2021-11-09 16:10:30|85813.8|85763.8|85807.7|85757.7|85813.8|85763.8|85806.7|85756.7|51
1636474240000|2021-11-09 16:10:40|85808.9|85758.9|85816.9|85766.9|85817.5|85767.5|85808.8|85758.8|47
1636474250000|2021-11-09 16:10:50|85817.4|85767.4|85812|85762|85819.5|85769.5|85811.6|85761.6|44
1636474260000|2021-11-09 16:11:00|85811.9|85761.9|85808.7|85758.7|85812.2|85762.2|85807.3|85757.3|45
1636474270000|2021-11-09 16:11:10|85808.5|85758.5|85828|85778|85828.4|85778.4|85808.3|85758.3|48
1636474280000|2021-11-09 16:11:20|85828.2|85778.2|85833|85783|85833|85783|85828.2|85778.2|42
1636474290000|2021-11-09 16:11:30|85832.9|85782.9|85837.8|85787.8|85839|85789|85832|85782|44
1636474300000|2021-11-09 16:11:40|85839.4|85789.4|85832|85782|85839.4|85789.4|85832|85782|46
1636474310000|2021-11-09 16:11:50|85830.4|85780.4|85830.3|85780.3|85830.9|85780.9|85829.1|85779.1|31
1636474320000|2021-11-09 16:12:00|85830.2|85780.2|85833.4|85783.4|85836|85786|85830|85780|46
1636474330000|2021-11-09 16:12:10|85833.9|85783.9|85830.9|85780.9|85833.9|85783.9|85825.9|85775.9|49
1636474340000|2021-11-09 16:12:20|85831|85781|85827.5|85777.5|85831.8|85781.8|85826.7|85776.7|40
1636474350000|2021-11-09 16:12:30|85827.3|85777.3|85829.9|85779.9|85832.7|85782.7|85826.9|85776.9|47
1636474360000|2021-11-09 16:12:40|85829.7|85779.7|85830.4|85780.4|85833.8|85783.8|85825.5|85775.5|53
1636474370000|2021-11-09 16:12:50|85830.6|85780.6|85831|85781|85832.4|85782.4|85830.1|85780.1|47
1636474380000|2021-11-09 16:13:00|85830.9|85780.9|85828.3|85778.3|85832.4|85795.2|85816.4|85777.1|60
1636474390000|2021-11-09 16:13:10|85828.6|85778.6|85830.9|85780.9|85831.2|85781.2|85828.2|85778.2|44
1636474400000|2021-11-09 16:13:20|85830.5|85780.5|85843.3|85793.3|85844|85794|85830.2|85780.2|60
1636474410000|2021-11-09 16:13:30|85843|85793|85853.8|85803.8|85853.8|85803.8|85843|85793|55
1636474420000|2021-11-09 16:13:40|85853.7|85803.7|85870|85820|85873.4|85823.4|85849.7|85799.7|68
1636474430000|2021-11-09 16:13:50|85869.5|85819.5|85878.5|85828.5|85879.3|85829.3|85869.1|85819.1|60
1636474440000|2021-11-09 16:14:00|85878.3|85828.3|85892.6|85842.6|85892.6|85842.6|85877.2|85827.2|57
1636474450000|2021-11-09 16:14:10|85892.8|85842.8|85886.8|85836.8|85894.2|85844.2|85886.4|85836.4|54
1636474460000|2021-11-09 16:14:20|85886.9|85836.9|85893|85843|85894.7|85844.7|85882.4|85832.4|61
1636474470000|2021-11-09 16:14:30|85893.1|85843.1|85885|85835|85899.4|85849.4|85885|85835|65
1636474480000|2021-11-09 16:14:40|85884.7|85834.7|85882.1|85832.1|85887.9|85837.9|85881.9|85831.9|52
1636474490000|2021-11-09 16:14:50|85882|85832|85869.4|85819.4|85882.9|85832.9|85869|85819|56
1636474500000|2021-11-09 16:15:00|85869.1|85819.1|85872.7|85822.7|85874.5|85824.5|85867.5|85817.5|49
1636474510000|2021-11-09 16:15:10|85872.3|85822.3|85864.2|85814.2|85872.5|85822.5|85864.2|85814.2|59
1636474520000|2021-11-09 16:15:20|85864.3|85814.3|85859.9|85809.9|85865.2|85815.2|85856.2|85806.2|51
1636474530000|2021-11-09 16:15:30|85859.6|85809.6|85861.2|85811.2|85861.4|85811.4|85857.8|85807.8|41
1636474540000|2021-11-09 16:15:40|85860.7|85810.7|85860|85810|85862.5|85812.5|85859.6|85809.6|40
1636474550000|2021-11-09 16:15:50|85860.1|85810.1|85859.1|85809.1|85861.4|85811.4|85857.2|85807.2|39
1636474560000|2021-11-09 16:16:00|85859.8|85809.8|85859.2|85809.2|85863.4|85813.4|85858.6|85808.6|41
1636474570000|2021-11-09 16:16:10|85859.4|85809.4|85862.4|85812.4|85863.7|85813.7|85858.8|85808.8|43
1636474580000|2021-11-09 16:16:20|85862.5|85812.5|85856.2|85806.2|85862.8|85812.8|85855.8|85805.8|39
1636474590000|2021-11-09 16:16:30|85856.3|85806.3|85850.6|85800.6|85856.3|85806.3|85849.3|85799.3|35
1636474600000|2021-11-09 16:16:40|85849.9|85799.9|85846.9|85796.9|85851.3|85801.3|85843.8|85793.8|50
1636474610000|2021-11-09 16:16:50|85847.5|85797.5|85848.4|85798.4|85848.9|85798.9|85847.1|85797.1|36
1636474620000|2021-11-09 16:17:00|85849.2|85799.2|85850|85800|85850.3|85800.3|85848|85798|46
1636474630000|2021-11-09 16:17:10|85850.1|85800.1|85854.4|85804.4|85855.1|85805.1|85849.4|85799.4|42
1636474640000|2021-11-09 16:17:20|85854.9|85804.9|85847.5|85797.5|85855.2|85805.2|85846.7|85796.7|40
1636474650000|2021-11-09 16:17:30|85847.7|85797.7|85851|85801|85851|85801|85846.9|85796.9|47
1636474660000|2021-11-09 16:17:40|85851.1|85801.1|85850.1|85800.1|85853|85803|85850.1|85800.1|38
1636474670000|2021-11-09 16:17:50|85850|85800|85851.5|85801.5|85852.8|85802.8|85849.8|85799.8|44
1636474680000|2021-11-09 16:18:00|85851.4|85801.4|85836.5|85786.5|85851.6|85801.6|85834.5|85784.5|52
1636474690000|2021-11-09 16:18:10|85836.4|85786.4|85834.8|85784.8|85836.9|85786.9|85834.7|85784.7|31
1636474700000|2021-11-09 16:18:20|85834.9|85784.9|85821.2|85771.2|85835.5|85785.5|85818.2|85768.2|51
1636474710000|2021-11-09 16:18:30|85821.1|85771.1|85822.8|85772.8|85824.6|85774.6|85818.7|85768.7|42
1636474720000|2021-11-09 16:18:40|85822.7|85772.7|85820.6|85770.6|85825.1|85775.1|85820.3|85770.3|33
1636474730000|2021-11-09 16:18:50|85820.3|85770.3|85820.8|85770.8|85821.7|85771.7|85818.3|85768.3|36
1636474740000|2021-11-09 16:19:00|85821|85771|85827.6|85777.6|85827.6|85777.6|85820.6|85770.6|48
1636474750000|2021-11-09 16:19:10|85827.5|85777.5|85833.1|85783.1|85833.1|85783.1|85826|85776|46
1636474760000|2021-11-09 16:19:20|85833.2|85783.2|85828.6|85778.6|85833.2|85783.2|85828.6|85778.6|47
1636474770000|2021-11-09 16:19:30|85829|85779|85825.6|85775.6|85829.1|85779.1|85824.8|85774.8|36
1636474780000|2021-11-09 16:19:40|85825.5|85775.5|85829.2|85779.2|85830.3|85780.3|85825.5|85775.5|39
1636474790000|2021-11-09 16:19:50|85829.7|85779.7|85826.2|85776.2|85829.9|85779.9|85825.5|85775.5|38
1636474800000|2021-11-09 16:20:00|85826.4|85776.4|85825.8|85775.8|85827.9|85777.9|85822.9|85772.9|47
1636474810000|2021-11-09 16:20:10|85826.2|85776.2|85819|85769|85827.1|85777.1|85818.1|85768.1|51
1636474820000|2021-11-09 16:20:20|85819.2|85769.2|85817.8|85767.8|85819.5|85769.5|85817|85767|43
1636474830000|2021-11-09 16:20:30|85817.7|85767.7|85818|85768|85818.6|85768.6|85813|85763|41
1636474840000|2021-11-09 16:20:40|85817.9|85767.9|85825.1|85775.1|85826.3|85776.3|85817.5|85767.5|51
1636474850000|2021-11-09 16:20:50|85825|85775|85822.1|85772.1|85825|85775|85821|85771|48
1636474860000|2021-11-09 16:21:00|85821.6|85771.6|85827.1|85777.1|85827.2|85777.2|85821|85771|41
1636474870000|2021-11-09 16:21:10|85827.6|85777.6|85836.3|85786.3|85836.9|85786.9|85827.6|85777.6|45
1636474880000|2021-11-09 16:21:20|85836.4|85786.4|85843.8|85793.8|85843.9|85793.9|85835.7|85785.7|48
1636474890000|2021-11-09 16:21:30|85844.1|85794.1|85844.4|85794.4|85844.5|85794.5|85842.7|85792.7|34
1636474900000|2021-11-09 16:21:40|85844.3|85794.3|85846.1|85796.1|85846.1|85796.1|85841.4|85791.4|42
1636474910000|2021-11-09 16:21:50|85846.2|85796.2|85850.8|85800.8|85852.4|85802.4|85846.2|85796.2|50
1636474920000|2021-11-09 16:22:00|85849.8|85799.8|85874.1|85824.1|85874.3|85824.3|85849.8|85799.8|47
1636474930000|2021-11-09 16:22:10|85874.8|85824.8|85882.7|85832.7|85882.7|85832.7|85874.4|85824.4|58
1636474940000|2021-11-09 16:22:20|85882.8|85832.8|85880.6|85830.6|85883.3|85833.3|85874.4|85824.4|59
1636474950000|2021-11-09 16:22:30|85882.6|85832.6|85884.2|85834.2|85886.9|85836.9|85882.6|85832.6|56
1636474960000|2021-11-09 16:22:40|85884.1|85834.1|85885.1|85835.1|85887.5|85837.5|85881.7|85831.7|56
1636474970000|2021-11-09 16:22:50|85885.3|85835.3|85877.6|85827.6|85885.3|85835.3|85876|85826|39
1636474980000|2021-11-09 16:23:00|85878.1|85828.1|85868.3|85818.3|85879.2|85829.2|85868.3|85818.3|60
1636474990000|2021-11-09 16:23:10|85869.8|85819.8|85868.5|85818.5|85870.4|85820.4|85868.2|85818.2|41
1636475000000|2021-11-09 16:23:20|85869.6|85819.6|85860.5|85810.5|85869.6|85830.7|85851.1|85810.5|43
1636475010000|2021-11-09 16:23:30|85861.5|85811.5|85857.3|85807.3|85862.8|85812.8|85857.3|85807.3|42
1636475020000|2021-11-09 16:23:40|85858.7|85808.7|85860.7|85810.7|85862.7|85812.7|85857.1|85807.1|37
1636475030000|2021-11-09 16:23:50|85860.8|85810.8|85863.7|85813.7|85863.7|85813.7|85858.5|85808.5|36
1636475040000|2021-11-09 16:24:00|85862.8|85812.8|85871.3|85821.3|85872.1|85822.1|85862.7|85812.7|52
1636475050000|2021-11-09 16:24:10|85871.4|85821.4|85869.1|85819.1|85871.9|85821.9|85868|85818|47
1636475060000|2021-11-09 16:24:20|85869.3|85819.3|85863.7|85813.7|85869.3|85819.3|85863.6|85813.6|41
1636475070000|2021-11-09 16:24:30|85863.6|85813.6|85852.9|85802.9|85863.7|85813.7|85852.9|85802.9|58
1636475080000|2021-11-09 16:24:40|85853.4|85803.4|85847.3|85797.3|85853.4|85803.4|85847.3|85797.3|53
1636475090000|2021-11-09 16:24:50|85847.7|85797.7|85843.3|85793.3|85847.9|85797.9|85842.1|85792.1|51
1636475100000|2021-11-09 16:25:00|85843|85793|85844.9|85794.9|85846.6|85796.6|85843|85793|36
1636475110000|2021-11-09 16:25:10|85844.8|85794.8|85849|85799|85852.4|85802.4|85844.8|85794.8|49
1636475120000|2021-11-09 16:25:20|85849.1|85799.1|85846.8|85796.8|85850|85800|85845.9|85795.9|52
1636475130000|2021-11-09 16:25:30|85847.5|85797.5|85845|85795|85847.9|85797.9|85845|85795|45
1636475140000|2021-11-09 16:25:40|85844.9|85794.9|85839.6|85789.6|85845.2|85795.2|85839.6|85789.6|55
1636475150000|2021-11-09 16:25:50|85839.1|85789.1|85839.6|85789.6|85841.6|85791.6|85834.9|85784.9|58
1636475160000|2021-11-09 16:26:00|85839.7|85789.7|85843|85793|85844.7|85794.7|85839.2|85789.2|41
1636475170000|2021-11-09 16:26:10|85842.8|85792.8|85843|85793|85843.4|85793.4|85839.5|85789.5|43
1636475180000|2021-11-09 16:26:20|85843.5|85793.5|85850.2|85800.2|85850.9|85800.9|85842.3|85792.3|51
1636475190000|2021-11-09 16:26:30|85849.7|85799.7|85850.5|85800.5|85852.3|85802.3|85849.5|85799.5|32
1636475200000|2021-11-09 16:26:40|85850.2|85800.2|85849.4|85799.4|85852.1|85802.1|85846.4|85796.4|39
1636475210000|2021-11-09 16:26:50|85849.8|85799.8|85852.6|85802.6|85852.6|85802.6|85848.4|85798.4|38
1636475220000|2021-11-09 16:27:00|85852.7|85802.7|85853|85803|85854.9|85804.9|85852.1|85802.1|45
1636475230000|2021-11-09 16:27:10|85852.8|85802.8|85858|85808|85858|85808|85852.8|85802.8|35
1636475240000|2021-11-09 16:27:20|85857.7|85807.7|85866.7|85816.7|85867.5|85817.5|85857.3|85807.3|50
1636475250000|2021-11-09 16:27:30|85867.2|85817.2|85871.8|85821.8|85871.9|85821.9|85866.7|85816.7|41
1636475260000|2021-11-09 16:27:40|85871.9|85821.9|85886.4|85836.4|85886.4|85836.4|85867.5|85817.5|60
1636475270000|2021-11-09 16:27:50|85886.6|85836.6|85886.2|85836.2|85892.6|85842.6|85884.1|85834.1|59
1636475280000|2021-11-09 16:28:00|85885.8|85835.8|85893.6|85843.6|85893.9|85843.9|85885.2|85835.2|36
1636475290000|2021-11-09 16:28:10|85893.3|85843.3|85896.9|85846.9|85897.1|85847.1|85892.7|85842.7|34
1636475300000|2021-11-09 16:28:20|85896.8|85846.8|85896.2|85846.2|85897.7|85847.7|85889.9|85839.9|56
1636475310000|2021-11-09 16:28:30|85895.6|85845.6|85892.8|85842.8|85899.5|85855.2|85879.2|85842.5|52
1636475320000|2021-11-09 16:28:40|85892.7|85842.7|85892.8|85842.8|85892.9|85842.9|85890.3|85840.3|40
1636475330000|2021-11-09 16:28:50|85893.3|85843.3|85896.4|85846.4|85896.4|85846.4|85890.8|85840.8|32
1636475340000|2021-11-09 16:29:00|85896.1|85846.1|85888.9|85838.9|85896.5|85846.5|85888.9|85838.9|44
1636475350000|2021-11-09 16:29:10|85888.2|85838.2|85889.8|85839.8|85890.5|85840.5|85888.2|85838.2|42
1636475360000|2021-11-09 16:29:20|85889.7|85839.7|85884|85834|85889.8|85839.8|85883.5|85833.5|38
1636475370000|2021-11-09 16:29:30|85885|85835|85875.2|85825.2|85885|85835|85875|85825|51
1636475380000|2021-11-09 16:29:40|85875.1|85825.1|85875.6|85825.6|85876.7|85826.7|85874|85824|54
1636475390000|2021-11-09 16:29:50|85875.2|85825.2|85872.3|85822.3|85875.5|85825.5|85870.6|85820.6|45
1636475400000|2021-11-09 16:30:00|85872|85822|85860.9|85810.9|85872.8|85822.8|85855.9|85805.9|72
1636475410000|2021-11-09 16:30:10|85860.6|85810.6|85865.1|85815.1|85865.4|85815.4|85860.1|85810.1|56
1636475420000|2021-11-09 16:30:20|85866.1|85816.1|85868.8|85818.8|85868.8|85818.8|85861.1|85811.1|53
1636475430000|2021-11-09 16:30:30|85869.3|85819.3|85869.2|85819.2|85871.8|85821.8|85866.6|85816.6|42
1636475440000|2021-11-09 16:30:40|85868.9|85818.9|85871.8|85821.8|85875.5|85825.5|85868.9|85818.9|47
1636475450000|2021-11-09 16:30:50|85872.8|85822.8|85871.3|85821.3|85873.2|85823.2|85870.6|85820.6|26
1636475460000|2021-11-09 16:31:00|85871.2|85821.2|85866.4|85816.4|85875.4|85825.4|85866.4|85816.4|51
1636475470000|2021-11-09 16:31:10|85865.9|85815.9|85863.2|85813.2|85869.8|85819.8|85863.2|85813.2|45
1636475480000|2021-11-09 16:31:20|85863.5|85813.5|85865.8|85815.8|85867.6|85817.6|85863.4|85813.4|47
1636475490000|2021-11-09 16:31:30|85865.5|85815.5|85862.4|85812.4|85866|85816|85862.4|85812.4|42
1636475500000|2021-11-09 16:31:40|85863.6|85813.6|85864.1|85814.1|85864.1|85814.1|85862|85812|32
1636475510000|2021-11-09 16:31:50|85863.9|85813.9|85865.2|85815.2|85865.2|85815.2|85862.1|85812.1|43
1636475520000|2021-11-09 16:32:00|85865|85815|85865.9|85815.9|85868.3|85818.3|85863|85813|48
1636475530000|2021-11-09 16:32:10|85865.8|85815.8|85862.8|85812.8|85865.8|85815.8|85861.8|85811.8|39
1636475540000|2021-11-09 16:32:20|85862.9|85812.9|85863.9|85813.9|85864|85814|85862.6|85812.6|38
1636475550000|2021-11-09 16:32:30|85864.2|85814.2|85862.5|85812.5|85866.1|85816.1|85862.5|85812.5|46
1636475560000|2021-11-09 16:32:40|85862.8|85812.8|85855.8|85805.8|85862.9|85812.9|85855.4|85805.4|39
1636475570000|2021-11-09 16:32:50|85855.6|85805.6|85855.1|85805.1|85856.1|85806.1|85854|85804|33
1636475580000|2021-11-09 16:33:00|85854.7|85804.7|85862.9|85812.9|85862.9|85812.9|85854.6|85804.6|45
1636475590000|2021-11-09 16:33:10|85862.6|85812.6|85860|85810|85863|85813|85855.5|85805.5|51
1636475600000|2021-11-09 16:33:20|85859.9|85809.9|85856.9|85806.9|85861.9|85811.9|85855.8|85805.8|57
1636475610000|2021-11-09 16:33:30|85857.1|85807.1|85861.6|85811.6|85861.6|85811.6|85855.9|85805.9|33
1636475620000|2021-11-09 16:33:40|85861|85811|85866.8|85816.8|85867.2|85817.2|85860.4|85810.4|45
1636475630000|2021-11-09 16:33:50|85866.4|85816.4|85867.2|85817.2|85868.3|85818.3|85864.5|85814.5|46
1636475640000|2021-11-09 16:34:00|85867.3|85817.3|85872.5|85822.5|85874.5|85824.5|85864.4|85814.4|53
1636475650000|2021-11-09 16:34:10|85872.6|85822.6|85869.5|85819.5|85872.9|85822.9|85869.5|85819.5|37
1636475660000|2021-11-09 16:34:20|85868.1|85818.1|85869.2|85819.2|85869.3|85819.3|85864.9|85814.9|50
1636475670000|2021-11-09 16:34:30|85869.4|85819.4|85867.3|85817.3|85872.2|85822.2|85867|85817|55
1636475680000|2021-11-09 16:34:40|85866.6|85816.6|85867.6|85817.6|85868.1|85818.1|85864.8|85814.8|51
1636475690000|2021-11-09 16:34:50|85867.5|85817.5|85871.8|85821.8|85884.2|85845.7|85866.6|85816.6|54
1636475700000|2021-11-09 16:35:00|85871.3|85821.3|85886.1|85836.1|85886.4|85836.4|85871.3|85821.3|67
1636475710000|2021-11-09 16:35:10|85885.8|85835.8|85886.5|85836.5|85886.6|85836.6|85885.6|85835.6|37
1636475720000|2021-11-09 16:35:20|85886.8|85836.8|85889.6|85839.6|85890.5|85840.5|85884.5|85834.5|59
1636475730000|2021-11-09 16:35:30|85890|85840|85888.2|85838.2|85890.7|85840.7|85888.2|85838.2|36
1636475740000|2021-11-09 16:35:40|85888.3|85838.3|85891.8|85841.8|85891.8|85841.8|85886.3|85836.3|44
1636475750000|2021-11-09 16:35:50|85891.5|85841.5|85892.7|85842.7|85893.9|85843.9|85887.8|85837.8|50
1636475760000|2021-11-09 16:36:00|85893.2|85843.2|85897.4|85847.4|85898.3|85848.3|85891.8|85841.8|56
1636475770000|2021-11-09 16:36:10|85897.3|85847.3|85882.3|85832.3|85898.3|85848.3|85878.9|85828.9|59
1636475780000|2021-11-09 16:36:20|85882.1|85832.1|85882.8|85832.8|85887.4|85837.4|85882.1|85832.1|41
1636475790000|2021-11-09 16:36:30|85882.9|85832.9|85884.1|85834.1|85888|85838|85882.9|85832.9|47
1636475800000|2021-11-09 16:36:40|85884.5|85834.5|85889.7|85839.7|85889.8|85839.8|85884.1|85834.1|50
1636475810000|2021-11-09 16:36:50|85889.3|85839.3|85881.8|85831.8|85889.3|85839.3|85881.8|85831.8|49
1636475820000|2021-11-09 16:37:00|85882.1|85832.1|85882.2|85832.2|85883.6|85833.6|85880.1|85830.1|46
1636475830000|2021-11-09 16:37:10|85882.5|85832.5|85884.7|85834.7|85884.7|85834.7|85881.6|85831.6|47
1636475840000|2021-11-09 16:37:20|85884.6|85834.6|85888|85838|85888.7|85838.7|85884.5|85834.5|40
1636475850000|2021-11-09 16:37:30|85888.1|85838.1|85885.6|85835.6|85889.3|85839.3|85885.6|85835.6|40
1636475860000|2021-11-09 16:37:40|85885.5|85835.5|85885|85835|85885.9|85835.9|85884.3|85834.3|28
1636475870000|2021-11-09 16:37:50|85884.5|85834.5|85884.5|85834.5|85885.1|85835.1|85884.4|85834.4|37
1636475880000|2021-11-09 16:38:00|85884.1|85834.1|85884.4|85834.4|85885.3|85835.3|85881.7|85831.7|45
1636475890000|2021-11-09 16:38:10|85884.9|85834.9|85883.4|85833.4|85886.7|85836.7|85883.4|85833.4|40
1636475900000|2021-11-09 16:38:20|85882.7|85832.7|85886.4|85836.4|85886.7|85836.7|85880.3|85830.3|50
1636475910000|2021-11-09 16:38:30|85887|85837|85884.9|85834.9|85887.8|85837.8|85884.6|85834.6|48
1636475920000|2021-11-09 16:38:40|85884.8|85834.8|85885.2|85835.2|85889.2|85839.2|85883.6|85833.6|56
1636475930000|2021-11-09 16:38:50|85885.1|85835.1|85882.1|85832.1|85885.6|85835.6|85882.1|85832.1|39
1636475940000|2021-11-09 16:39:00|85882.4|85832.4|85885.2|85835.2|85886.6|85843.5|85868.2|85828.9|52
1636475950000|2021-11-09 16:39:10|85885.4|85835.4|85884.6|85834.6|85885.5|85835.5|85884.4|85834.4|26
1636475960000|2021-11-09 16:39:20|85884.9|85834.9|85884.8|85834.8|85885.1|85835.1|85884.3|85834.3|23
1636475970000|2021-11-09 16:39:30|85883.6|85833.6|85879.8|85829.8|85883.6|85833.6|85879.8|85829.8|47
1636475980000|2021-11-09 16:39:40|85879.6|85829.6|85886.7|85836.7|85888.3|85838.3|85879.6|85829.6|40
1636475990000|2021-11-09 16:39:50|85886.8|85836.8|85886.5|85836.5|85888|85838|85885.2|85835.2|42
1636476000000|2021-11-09 16:40:00|85886.6|85836.6|85887.5|85837.5|85889.3|85839.3|85883.1|85833.1|42
1636476010000|2021-11-09 16:40:10|85887.8|85837.8|85885.4|85835.4|85888.2|85838.2|85884.9|85834.9|50
1636476020000|2021-11-09 16:40:20|85885.7|85835.7|85882.1|85832.1|85885.9|85835.9|85880.7|85830.7|45
1636476030000|2021-11-09 16:40:30|85882.2|85832.2|85877|85827|85882.2|85832.2|85875.2|85825.2|51
1636476040000|2021-11-09 16:40:40|85877.1|85827.1|85874.9|85824.9|85877.2|85827.2|85873.7|85823.7|43
1636476050000|2021-11-09 16:40:50|85874.8|85824.8|85871.3|85821.3|85876.1|85826.1|85871.3|85821.3|44
1636476060000|2021-11-09 16:41:00|85871.2|85821.2|85857.4|85807.4|85871.8|85821.8|85855.1|85805.1|59
1636476070000|2021-11-09 16:41:10|85857.3|85807.3|85851.5|85801.5|85857.3|85807.3|85851.5|85801.5|49
1636476080000|2021-11-09 16:41:20|85851.6|85801.6|85855.1|85805.1|85856.2|85806.2|85851.5|85801.5|45
1636476090000|2021-11-09 16:41:30|85854.9|85804.9|85855.8|85805.8|85857.9|85807.9|85854.7|85804.7|41
1636476100000|2021-11-09 16:41:40|85855.7|85805.7|85857.4|85807.4|85858.6|85808.6|85855.2|85805.2|49
1636476110000|2021-11-09 16:41:50|85857.5|85807.5|85858.5|85808.5|85858.5|85808.5|85855.1|85805.1|38
1636476120000|2021-11-09 16:42:00|85858.6|85808.6|85855.8|85805.8|85858.7|85808.7|85855.1|85805.1|36
1636476130000|2021-11-09 16:42:10|85855.4|85805.4|85845.3|85820.3|85857.5|85820.7|85845|85804.6|34
1636476140000|2021-11-09 16:42:20|85843.7|85818.7|85853.2|85803.2|85857|85818.7|85843.3|85803.2|33
1636476150000|2021-11-09 16:42:30|85853.7|85803.7|85854.5|85804.5|85855.2|85805.2|85852.4|85802.4|45
1636476160000|2021-11-09 16:42:40|85854.7|85804.7|85857.2|85807.2|85858.9|85808.9|85854|85804|47
1636476170000|2021-11-09 16:42:50|85857.3|85807.3|85854.3|85804.3|85857.5|85807.5|85853|85803|35
1636476180000|2021-11-09 16:43:00|85854|85804|85854.9|85804.9|85855.3|85805.3|85853.2|85803.2|35
1636476190000|2021-11-09 16:43:10|85855|85805|85852|85802|85856.9|85806.9|85848.9|85798.9|38
1636476200000|2021-11-09 16:43:20|85852.2|85802.2|85847.9|85797.9|85853.5|85803.5|85847.9|85797.9|48
1636476210000|2021-11-09 16:43:30|85848|85798|85845.6|85795.6|85849|85799|85845.6|85795.6|52
1636476220000|2021-11-09 16:43:40|85844.9|85794.9|85843.6|85793.6|85846.1|85796.1|85840.4|85790.4|50
1636476230000|2021-11-09 16:43:50|85843.5|85793.5|85839|85789|85843.5|85793.5|85837.6|85787.6|50
1636476240000|2021-11-09 16:44:00|85838.8|85788.8|85817.9|85767.9|85838.8|85788.8|85817.2|85767.2|68
1636476250000|2021-11-09 16:44:10|85818.4|85768.4|85816.8|85766.8|85818.7|85768.7|85815.3|85765.3|48
1636476260000|2021-11-09 16:44:20|85817.8|85767.8|85819.1|85769.1|85819.7|85769.7|85816.4|85766.4|38
1636476270000|2021-11-09 16:44:30|85818.7|85768.7|85824.2|85774.2|85824.4|85774.4|85818.7|85768.7|47
1636476280000|2021-11-09 16:44:40|85824.1|85774.1|85818.5|85768.5|85824.8|85774.8|85817.8|85767.8|41
1636476290000|2021-11-09 16:44:50|85818.4|85768.4|85815.7|85765.7|85818.8|85768.8|85813.9|85763.9|56
1636476300000|2021-11-09 16:45:00|85817.7|85767.7|85825.3|85775.3|85825.3|85775.3|85817.7|85767.7|56
1636476310000|2021-11-09 16:45:10|85825.1|85775.1|85822.8|85772.8|85826.4|85776.4|85820.5|85770.5|49
1636476320000|2021-11-09 16:45:20|85822.4|85772.4|85820.6|85770.6|85822.7|85772.7|85818.7|85768.7|47
1636476330000|2021-11-09 16:45:30|85820.5|85770.5|85814.3|85764.3|85822.5|85772.5|85813.7|85763.7|38
1636476340000|2021-11-09 16:45:40|85813.9|85763.9|85811.6|85761.6|85814.3|85764.3|85811.6|85761.6|35
1636476350000|2021-11-09 16:45:50|85811.8|85761.8|85811.4|85761.4|85812.8|85762.8|85810.8|85760.8|39
1636476360000|2021-11-09 16:46:00|85811.3|85761.3|85814.6|85764.6|85814.6|85764.6|85810.1|85760.1|43
1636476370000|2021-11-09 16:46:10|85814.4|85764.4|85813.2|85763.2|85815.7|85765.7|85812.8|85762.8|47
1636476380000|2021-11-09 16:46:20|85813.6|85763.6|85807.6|85757.6|85813.6|85763.6|85807.3|85757.3|43
1636476390000|2021-11-09 16:46:30|85807.1|85757.1|85805.7|85755.7|85807.4|85757.4|85805.1|85755.1|37
1636476400000|2021-11-09 16:46:40|85803.8|85753.8|85805.1|85755.1|85805.1|85755.1|85802.7|85752.7|39
1636476410000|2021-11-09 16:46:50|85805.2|85755.2|85801.7|85751.7|85806.6|85756.6|85798.7|85748.7|47
1636476420000|2021-11-09 16:47:00|85801.8|85751.8|85807|85757|85807.1|85757.1|85801.4|85751.4|45
1636476430000|2021-11-09 16:47:10|85807.1|85757.1|85807.3|85757.3|85809|85759|85805.6|85755.6|29
1636476440000|2021-11-09 16:47:20|85807.4|85757.4|85810.4|85760.4|85811.6|85761.6|85807.3|85757.3|40
1636476450000|2021-11-09 16:47:30|85810|85760|85801.3|85751.3|85810|85760|85801.3|85751.3|44
1636476460000|2021-11-09 16:47:40|85801.4|85751.4|85801|85751|85801.9|85751.9|85799.6|85749.6|48
1636476470000|2021-11-09 16:47:50|85800.9|85750.9|85800.4|85750.4|85801.9|85751.9|85798.6|85748.6|41
1636476480000|2021-11-09 16:48:00|85800.3|85750.3|85805.3|85755.3|85809.5|85759.5|85799.6|85749.6|47
1636476490000|2021-11-09 16:48:10|85805.4|85755.4|85808|85758|85808|85758|85804.5|85754.5|45
1636476500000|2021-11-09 16:48:20|85807.1|85757.1|85803.1|85753.1|85807.9|85757.9|85801.7|85751.7|49
1636476510000|2021-11-09 16:48:30|85803|85753|85801.4|85751.4|85803|85753|85797.7|85747.7|48
1636476520000|2021-11-09 16:48:40|85801.3|85751.3|85795.3|85745.3|85801.7|85751.7|85794.6|85744.6|56
1636476530000|2021-11-09 16:48:50|85794.9|85744.9|85800.1|85750.1|85800.2|85750.2|85794.9|85744.9|30
1636476540000|2021-11-09 16:49:00|85799.6|85749.6|85799.4|85749.4|85800.3|85750.3|85796.8|85746.8|43
1636476550000|2021-11-09 16:49:10|85799.3|85749.3|85800.8|85750.8|85800.8|85750.8|85799.2|85749.2|24
1636476560000|2021-11-09 16:49:20|85800.7|85750.7|85798.8|85748.8|85801.7|85751.7|85798.6|85748.6|19
1636476570000|2021-11-09 16:49:30|85798.5|85748.5|85804.5|85754.5|85807.1|85757.1|85798.4|85748.4|39
1636476580000|2021-11-09 16:49:40|85805|85755|85808.5|85758.5|85810|85760|85803.8|85753.8|39
1636476590000|2021-11-09 16:49:50|85808.6|85758.6|85807.2|85757.2|85808.9|85758.9|85806.9|85756.9|30
1636476600000|2021-11-09 16:50:00|85807.3|85757.3|85805.3|85755.3|85807.3|85757.3|85803.5|85753.5|33
1636476610000|2021-11-09 16:50:10|85805.6|85755.6|85807.4|85757.4|85810|85760|85805.6|85755.6|42
1636476620000|2021-11-09 16:50:20|85807.2|85757.2|85809.3|85759.3|85809.3|85759.3|85805.9|85755.9|35
1636476630000|2021-11-09 16:50:30|85809.2|85759.2|85805|85755|85809.8|85759.8|85804.8|85754.8|40
1636476640000|2021-11-09 16:50:40|85804.7|85754.7|85799.7|85749.7|85804.7|85754.7|85799.2|85749.2|44
1636476650000|2021-11-09 16:50:50|85799.4|85749.4|85801|85751|85801.3|85751.3|85798.7|85748.7|28
1636476660000|2021-11-09 16:51:00|85800.9|85750.9|85804|85754|85809.3|85759.3|85800.9|85750.9|47
1636476670000|2021-11-09 16:51:10|85804.3|85754.3|85799.9|85749.9|85805.6|85755.6|85799.5|85749.5|44
1636476680000|2021-11-09 16:51:20|85800.2|85750.2|85797.9|85747.9|85801.1|85751.1|85796.2|85746.2|36
1636476690000|2021-11-09 16:51:30|85797.5|85747.5|85793.7|85743.7|85797.5|85747.5|85793.7|85743.7|44
1636476700000|2021-11-09 16:51:40|85794|85744|85790.7|85740.7|85794.2|85744.2|85789.7|85739.7|44
1636476710000|2021-11-09 16:51:50|85791.4|85741.4|85793.6|85743.6|85794.1|85744.1|85790.8|85740.8|30
1636476720000|2021-11-09 16:52:00|85793.9|85743.9|85793.8|85743.8|85795|85745|85793|85743|33
1636476730000|2021-11-09 16:52:10|85793.9|85743.9|85795.1|85745.1|85798.3|85748.3|85792.5|85742.5|45
1636476740000|2021-11-09 16:52:20|85793.9|85743.9|85788.5|85738.5|85794.9|85744.9|85788.2|85738.2|48
1636476750000|2021-11-09 16:52:30|85788.4|85738.4|85789.3|85739.3|85791.2|85741.2|85788.4|85738.4|38
1636476760000|2021-11-09 16:52:40|85789.1|85739.1|85787.9|85737.9|85789.1|85739.1|85787.6|85737.6|28
1636476770000|2021-11-09 16:52:50|85787.8|85737.8|85792|85742|85794.5|85744.5|85787.4|85737.4|40
1636476780000|2021-11-09 16:53:00|85792.5|85742.5|85791.2|85741.2|85792.5|85742.5|85789.2|85739.2|39
1636476790000|2021-11-09 16:53:10|85791.3|85741.3|85782.7|85732.7|85793.5|85743.5|85782.7|85732.7|43
1636476800000|2021-11-09 16:53:20|85785|85735|85777.7|85727.7|85785|85735|85777.7|85727.7|52
1636476810000|2021-11-09 16:53:30|85778|85728|85784.7|85734.7|85788.8|85738.8|85775.8|85725.8|57
1636476820000|2021-11-09 16:53:40|85784.6|85734.6|85782.8|85732.8|85787|85737|85781|85731|55
1636476830000|2021-11-09 16:53:50|85782|85732|85764.4|85714.4|85783|85733|85760.1|85710.1|66
1636476840000|2021-11-09 16:54:00|85764.6|85714.6|85757.6|85707.6|85764.6|85714.6|85749.9|85699.9|53
1636476850000|2021-11-09 16:54:10|85757.8|85707.8|85756|85706|85760.5|85710.5|85756|85706|34
1636476860000|2021-11-09 16:54:20|85756.1|85706.1|85771.6|85721.6|85774.9|85724.9|85756|85706|46
1636476870000|2021-11-09 16:54:30|85771.8|85721.8|85776.5|85726.5|85777.4|85727.4|85771.8|85721.8|36
1636476880000|2021-11-09 16:54:40|85776.3|85726.3|85771.9|85721.9|85776.3|85726.3|85771.9|85721.9|36
1636476890000|2021-11-09 16:54:50|85772.5|85722.5|85783.1|85733.1|85788.6|85738.6|85772.4|85722.4|53
1636476900000|2021-11-09 16:55:00|85781.5|85731.5|85776.6|85726.6|85783.9|85733.9|85774.1|85724.1|51
1636476910000|2021-11-09 16:55:10|85777|85727|85773.6|85723.6|85778.3|85728.3|85772.4|85722.4|49
1636476920000|2021-11-09 16:55:20|85773.9|85723.9|85773.2|85723.2|85776|85726|85772.3|85722.3|45
1636476930000|2021-11-09 16:55:30|85773.9|85723.9|85762.1|85712.1|85782.2|85732.2|85762|85712|59
1636476940000|2021-11-09 16:55:40|85762|85712|85756.1|85706.1|85763.6|85713.6|85756.1|85706.1|58
1636476950000|2021-11-09 16:55:50|85756.4|85706.4|85757.6|85707.6|85759.3|85709.3|85755.5|85705.5|54
1636476960000|2021-11-09 16:56:00|85757.8|85707.8|85755.9|85705.9|85758.4|85708.4|85750.5|85700.5|53
1636476970000|2021-11-09 16:56:10|85755.5|85705.5|85758.5|85708.5|85759.9|85709.9|85751.7|85701.7|57
1636476980000|2021-11-09 16:56:20|85758.7|85708.7|85758.6|85708.6|85758.8|85708.8|85755.6|85705.6|48
1636476990000|2021-11-09 16:56:30|85758.7|85708.7|85767.9|85717.9|85768.4|85718.4|85758.5|85708.5|47
1636477000000|2021-11-09 16:56:40|85768.2|85718.2|85767.2|85717.2|85768.3|85718.3|85765.2|85715.2|52
1636477010000|2021-11-09 16:56:50|85767.3|85717.3|85762.7|85712.7|85767.3|85717.3|85762|85712|54
1636477020000|2021-11-09 16:57:00|85762.6|85712.6|85757.2|85707.2|85770.9|85720.9|85757.1|85707.1|59
1636477030000|2021-11-09 16:57:10|85756.7|85706.7|85767.3|85717.3|85770.7|85720.7|85755.8|85705.8|43
1636477040000|2021-11-09 16:57:20|85767.1|85717.1|85755.7|85705.7|85767.4|85717.4|85754.8|85704.8|63
1636477050000|2021-11-09 16:57:30|85755.5|85705.5|85761.1|85711.1|85761.5|85711.5|85755.5|85705.5|50
1636477060000|2021-11-09 16:57:40|85760.7|85710.7|85766.3|85716.3|85766.3|85716.3|85760.7|85710.7|45
1636477070000|2021-11-09 16:57:50|85766.5|85716.5|85765.4|85715.4|85766.6|85716.6|85764.3|85714.3|46
1636477080000|2021-11-09 16:58:00|85765.7|85715.7|85753.2|85703.2|85766.1|85716.1|85751.7|85701.7|49
1636477090000|2021-11-09 16:58:10|85753.3|85703.3|85753.3|85703.3|85764.3|85714.3|85752.4|85702.4|57
1636477100000|2021-11-09 16:58:20|85753.1|85703.1|85750.4|85700.4|85754.8|85704.8|85749.3|85699.3|55
1636477110000|2021-11-09 16:58:30|85750.3|85700.3|85749.4|85699.4|85754.4|85704.4|85745.4|85695.4|52
1636477120000|2021-11-09 16:58:40|85749.6|85699.6|85743.9|85693.9|85754.2|85717.5|85739.4|85692.6|60
1636477130000|2021-11-09 16:58:50|85744.5|85694.5|85743.6|85693.6|85746.4|85696.4|85742.4|85692.4|43
1636477140000|2021-11-09 16:59:00|85743.3|85693.3|85747.7|85697.7|85747.9|85697.9|85742.1|85692.1|46
1636477150000|2021-11-09 16:59:10|85747.5|85697.5|85748.1|85698.1|85748.9|85698.9|85745.1|85695.1|43
1636477160000|2021-11-09 16:59:20|85747.6|85697.6|85745.8|85695.8|85750.7|85700.7|85745.5|85695.5|52
1636477170000|2021-11-09 16:59:30|85746.3|85696.3|85748.2|85698.2|85748.2|85698.2|85745.9|85695.9|43
1636477180000|2021-11-09 16:59:40|85748.4|85698.4|85747.1|85697.1|85752.2|85702.2|85741.5|85691.5|49
1636477190000|2021-11-09 16:59:50|85751.7|85701.7|85751.4|85701.4|85754|85704|85750.2|85700.2|66
1636477200000|2021-11-09 17:00:00|85752.9|85702.9|85738.8|85688.8|85754|85704|85738.6|85688.6|64
1636477210000|2021-11-09 17:00:10|85737.8|85687.8|85731.4|85681.4|85737.8|85687.8|85728.5|85678.5|49
1636477220000|2021-11-09 17:00:20|85732|85682|85725.1|85675.1|85736.6|85686.6|85724.8|85674.8|54
1636477230000|2021-11-09 17:00:30|85725|85675|85713.7|85663.7|85726.1|85676.1|85712.3|85662.3|46
1636477240000|2021-11-09 17:00:40|85713.6|85663.6|85713|85663|85714.8|85664.8|85712.3|85662.3|35
1636477250000|2021-11-09 17:00:50|85712.8|85662.8|85722.1|85672.1|85729.4|85679.4|85712.7|85662.7|60
1636477260000|2021-11-09 17:01:00|85720.9|85670.9|85719.7|85669.7|85721|85671|85715.7|85665.7|50
1636477270000|2021-11-09 17:01:10|85719.3|85669.3|85721.3|85671.3|85723.3|85673.3|85719.3|85669.3|46
1636477280000|2021-11-09 17:01:20|85721.9|85671.9|85718.1|85668.1|85723.8|85673.8|85716.9|85666.9|50
1636477290000|2021-11-09 17:01:30|85718.6|85668.6|85720.1|85670.1|85720.8|85670.8|85717.2|85667.2|43
1636477300000|2021-11-09 17:01:40|85720.3|85670.3|85715.7|85665.7|85720.6|85670.6|85715.7|85665.7|47
1636477310000|2021-11-09 17:01:50|85716|85666|85714.5|85664.5|85718.9|85668.9|85714.1|85664.1|44
1636477320000|2021-11-09 17:02:00|85714.8|85664.8|85714.7|85664.7|85715.4|85665.4|85713.8|85663.8|38
1636477330000|2021-11-09 17:02:10|85714.6|85664.6|85718.9|85668.9|85719|85669|85713.9|85663.9|37
1636477340000|2021-11-09 17:02:20|85718.8|85668.8|85720|85670|85720.5|85670.5|85715.9|85665.9|52
1636477350000|2021-11-09 17:02:30|85718.7|85668.7|85717.4|85667.4|85718.7|85668.7|85715|85665|41
1636477360000|2021-11-09 17:02:40|85718.5|85668.5|85719.6|85669.6|85720.3|85670.3|85718|85668|33
1636477370000|2021-11-09 17:02:50|85719.9|85669.9|85721.6|85671.6|85721.7|85671.7|85719.7|85669.7|36
1636477380000|2021-11-09 17:03:00|85721.5|85671.5|85728.9|85678.9|85729|85679|85721.5|85671.5|53
1636477390000|2021-11-09 17:03:10|85730.4|85680.4|85724.2|85674.2|85731.1|85681.1|85722.9|85672.9|42
1636477400000|2021-11-09 17:03:20|85724.8|85674.8|85722.4|85672.4|85724.8|85674.8|85722|85672|35
1636477410000|2021-11-09 17:03:30|85722.9|85672.9|85724.6|85674.6|85725.2|85675.2|85722.7|85672.7|21
1636477420000|2021-11-09 17:03:40|85724.8|85674.8|85720.8|85670.8|85725.3|85675.3|85719.1|85669.1|45
1636477430000|2021-11-09 17:03:50|85721.9|85671.9|85722.7|85672.7|85725.3|85675.3|85721.6|85671.6|37
1636477440000|2021-11-09 17:04:00|85723.1|85673.1|85721.2|85671.2|85724.2|85674.2|85720.3|85670.3|31
1636477450000|2021-11-09 17:04:10|85720.9|85670.9|85714.8|85664.8|85720.9|85670.9|85714.8|85664.8|49
1636477460000|2021-11-09 17:04:20|85715.6|85665.6|85712.2|85662.2|85716.6|85666.6|85709.3|85659.3|42
1636477470000|2021-11-09 17:04:30|85711.5|85661.5|85712.9|85662.9|85714.4|85664.4|85709.1|85659.1|48
1636477480000|2021-11-09 17:04:40|85712.7|85662.7|85707.9|85657.9|85713|85663|85703.2|85653.2|48
1636477490000|2021-11-09 17:04:50|85708.2|85658.2|85707.1|85657.1|85709|85659|85705.7|85655.7|44
1636477500000|2021-11-09 17:05:00|85707.4|85657.4|85716.4|85666.4|85716.4|85666.4|85705.6|85655.6|56
1636477510000|2021-11-09 17:05:10|85716.1|85666.1|85715.7|85665.7|85724.2|85674.2|85714.4|85664.4|47
1636477520000|2021-11-09 17:05:20|85715.3|85665.3|85715|85665|85716.3|85666.3|85714.2|85664.2|44
1636477530000|2021-11-09 17:05:30|85714.9|85664.9|85713.9|85663.9|85714.9|85664.9|85711.1|85661.1|42
1636477540000|2021-11-09 17:05:40|85714.8|85664.8|85707.2|85657.2|85716.1|85666.1|85705.9|85655.9|53
1636477550000|2021-11-09 17:05:50|85708.1|85658.1|85704|85654|85708.2|85658.2|85702.3|85652.3|41
1636477560000|2021-11-09 17:06:00|85703.8|85653.8|85705.4|85655.4|85709.2|85659.2|85703.1|85653.1|55
1636477570000|2021-11-09 17:06:10|85705.3|85655.3|85707.2|85657.2|85709.2|85659.2|85705.2|85655.2|34
1636477580000|2021-11-09 17:06:20|85708|85658|85699.8|85649.8|85709.3|85659.3|85699.8|85649.8|34
1636477590000|2021-11-09 17:06:30|85699.6|85649.6|85702|85652|85702.4|85652.4|85699.5|85649.5|43
1636477600000|2021-11-09 17:06:40|85701.8|85651.8|85706.4|85656.4|85707.1|85657.1|85699.6|85649.6|41
1636477610000|2021-11-09 17:06:50|85706.3|85656.3|85705.6|85655.6|85706.7|85656.7|85704.8|85654.8|31
1636477620000|2021-11-09 17:07:00|85705|85655|85705.5|85655.5|85707|85657|85704.5|85654.5|36
1636477630000|2021-11-09 17:07:10|85705.7|85655.7|85706.3|85656.3|85707.7|85657.7|85705.4|85655.4|31
1636477640000|2021-11-09 17:07:20|85706.6|85656.6|85703.9|85653.9|85707.3|85657.3|85703.9|85653.9|30
1636477650000|2021-11-09 17:07:30|85704.1|85654.1|85703.7|85653.7|85704.5|85654.5|85702.8|85652.8|24
1636477660000|2021-11-09 17:07:40|85703.8|85653.8|85700.1|85650.1|85703.8|85664.2|85686.9|85649.7|41
1636477670000|2021-11-09 17:07:50|85700.2|85650.2|85697.4|85647.4|85702.7|85652.7|85697.4|85647.4|29
1636477680000|2021-11-09 17:08:00|85697.6|85647.6|85697|85647|85699|85661.1|85683.8|85646.7|33
1636477690000|2021-11-09 17:08:10|85697.7|85647.7|85693.5|85643.5|85697.8|85657|85681|85642.1|39
1636477700000|2021-11-09 17:08:20|85692.6|85642.6|85692.1|85642.1|85693.1|85643.1|85691.3|85641.3|32
1636477710000|2021-11-09 17:08:30|85691.9|85641.9|85691.2|85641.2|85691.9|85641.9|85690.6|85640.6|28
1636477720000|2021-11-09 17:08:40|85691.1|85641.1|85692|85642|85692.8|85642.8|85691.1|85641.1|25
1636477730000|2021-11-09 17:08:50|85692.1|85642.1|85690.1|85640.1|85692.1|85642.1|85688.5|85638.5|44
1636477740000|2021-11-09 17:09:00|85689.6|85639.6|85688.9|85638.9|85690.3|85640.3|85688.2|85638.2|34
1636477750000|2021-11-09 17:09:10|85688.8|85638.8|85688.8|85638.8|85689.3|85639.3|85688.5|85638.5|26
1636477760000|2021-11-09 17:09:20|85689|85639|85689.4|85639.4|85692|85652.6|85677.1|85637.1|40
1636477770000|2021-11-09 17:09:30|85689.5|85639.5|85691.5|85641.5|85691.6|85641.6|85688|85638|39
1636477780000|2021-11-09 17:09:40|85691.4|85641.4|85682.1|85632.1|85691.7|85641.7|85682.1|85632.1|51
1636477790000|2021-11-09 17:09:50|85682.3|85632.3|85682.3|85632.3|85683.1|85633.1|85682.1|85632.1|34
1636477800000|2021-11-09 17:10:00|85682.2|85632.2|85677|85627|85682.7|85632.7|85676.5|85626.5|40
1636477810000|2021-11-09 17:10:10|85676.8|85626.8|85673.5|85623.5|85677.1|85627.1|85669.7|85619.7|55
1636477820000|2021-11-09 17:10:20|85673.1|85623.1|85678.7|85628.7|85678.8|85628.8|85672.4|85622.4|41
1636477830000|2021-11-09 17:10:30|85678.8|85628.8|85681|85631|85681.8|85631.8|85678.8|85628.8|45
1636477840000|2021-11-09 17:10:40|85681.1|85631.1|85681.1|85631.1|85681.8|85631.8|85679.8|85629.8|34
1636477850000|2021-11-09 17:10:50|85681.2|85631.2|85687.4|85637.4|85688|85638|85681|85631|34
1636477860000|2021-11-09 17:11:00|85687.5|85637.5|85687.4|85637.4|85689|85639|85686.5|85636.5|49
1636477870000|2021-11-09 17:11:10|85687|85637|85682.2|85632.2|85689.5|85639.5|85682.2|85632.2|41
1636477880000|2021-11-09 17:11:20|85682.4|85632.4|85679.5|85629.5|85683.1|85633.1|85678.2|85628.2|44
1636477890000|2021-11-09 17:11:30|85679|85629|85675.8|85625.8|85679.1|85629.1|85675.8|85625.8|44
1636477900000|2021-11-09 17:11:40|85675.3|85625.3|85670.7|85620.7|85675.3|85625.3|85670.7|85620.7|50
1636477910000|2021-11-09 17:11:50|85670.8|85620.8|85663.8|85613.8|85670.8|85620.8|85663.1|85613.1|61
1636477920000|2021-11-09 17:12:00|85663.3|85613.3|85657.1|85607.1|85663.9|85613.9|85656.5|85606.5|47
1636477930000|2021-11-09 17:12:10|85657|85607|85658.4|85608.4|85660.3|85610.3|85656.6|85606.6|39
1636477940000|2021-11-09 17:12:20|85658.1|85608.1|85660.5|85610.5|85661.2|85611.2|85658.1|85608.1|30
1636477950000|2021-11-09 17:12:30|85660.4|85610.4|85660.2|85610.2|85664.3|85614.3|85660.1|85610.1|47
1636477960000|2021-11-09 17:12:40|85660.3|85610.3|85663.7|85613.7|85664.8|85614.8|85656.9|85606.9|46
1636477970000|2021-11-09 17:12:50|85663.4|85613.4|85658.6|85608.6|85663.9|85613.9|85658.5|85608.5|34
1636477980000|2021-11-09 17:13:00|85658.9|85608.9|85661.8|85611.8|85662.3|85612.3|85658.5|85608.5|41
1636477990000|2021-11-09 17:13:10|85661.7|85611.7|85667.6|85617.6|85667.8|85617.8|85661.7|85611.7|38
1636478000000|2021-11-09 17:13:20|85668.3|85618.3|85672.6|85622.6|85672.7|85622.7|85668.3|85618.3|43
1636478010000|2021-11-09 17:13:30|85672.4|85622.4|85671.9|85621.9|85674|85624|85671.1|85621.1|43
1636478020000|2021-11-09 17:13:40|85671.8|85621.8|85671.7|85621.7|85672.6|85622.6|85669.8|85619.8|37
1636478030000|2021-11-09 17:13:50|85672|85622|85670.2|85620.2|85673.2|85623.2|85670.2|85620.2|29
1636478040000|2021-11-09 17:14:00|85669.9|85619.9|85669.6|85619.6|85670.3|85620.3|85666.8|85616.8|35
1636478050000|2021-11-09 17:14:10|85669|85619|85667.9|85617.9|85670.1|85620.1|85667.2|85617.2|33
1636478060000|2021-11-09 17:14:20|85667.1|85617.1|85667.8|85617.8|85667.8|85617.8|85666.6|85616.6|31
1636478070000|2021-11-09 17:14:30|85667.6|85617.6|85667.5|85617.5|85667.9|85617.9|85665.7|85615.7|30
1636478080000|2021-11-09 17:14:40|85667.8|85617.8|85655.7|85630.7|85667.9|85631.1|85655|85616.4|42
1636478090000|2021-11-09 17:14:50|85655.5|85630.5|85672.9|85622.9|85673.4|85630.9|85654.4|85619|44
1636478100000|2021-11-09 17:15:00|85672.7|85622.7|85668.2|85618.2|85672.7|85622.7|85668.2|85618.2|46
1636478110000|2021-11-09 17:15:10|85668.5|85618.5|85691.1|85641.1|85691.1|85641.1|85661.2|85618.5|39
1636478120000|2021-11-09 17:15:20|85692.3|85642.3|85708.1|85658.1|85709.4|85659.4|85692.3|85642.3|67
1636478130000|2021-11-09 17:15:30|85708.2|85658.2|85713.6|85663.6|85715|85665|85706.4|85656.4|48
1636478140000|2021-11-09 17:15:40|85713.5|85663.5|85712.2|85662.2|85714|85664|85712.1|85662.1|44
1636478150000|2021-11-09 17:15:50|85709.8|85659.8|85700.2|85650.2|85709.8|85659.8|85700.2|85650.2|53
1636478160000|2021-11-09 17:16:00|85698|85648|85698.8|85648.8|85698.8|85648.8|85697.6|85647.6|36
1636478170000|2021-11-09 17:16:10|85698.9|85648.9|85701|85651|85701.2|85651.2|85698.9|85648.9|33
1636478180000|2021-11-09 17:16:20|85701.1|85651.1|85704.8|85654.8|85706.6|85656.6|85699.9|85649.9|49
1636478190000|2021-11-09 17:16:30|85704.7|85654.7|85700.2|85650.2|85705.1|85655.1|85698.5|85648.5|47
1636478200000|2021-11-09 17:16:40|85700.1|85650.1|85699|85649|85700.5|85650.5|85698.9|85648.9|36
1636478210000|2021-11-09 17:16:50|85698.9|85648.9|85705.1|85655.1|85705.4|85655.4|85698.5|85648.5|42
1636478220000|2021-11-09 17:17:00|85704.8|85654.8|85696|85646|85705.2|85655.2|85694.4|85644.4|52
1636478230000|2021-11-09 17:17:10|85695.7|85645.7|85687.1|85637.1|85697|85647|85685.6|85635.6|52
1636478240000|2021-11-09 17:17:20|85686.9|85636.9|85685.1|85635.1|85689|85639|85685.1|85635.1|47
1636478250000|2021-11-09 17:17:30|85685.2|85635.2|85687.1|85637.1|85687.5|85637.5|85685.2|85635.2|36
1636478260000|2021-11-09 17:17:40|85687|85637|85688.4|85638.4|85691|85641|85685|85635|42
1636478270000|2021-11-09 17:17:50|85688.3|85638.3|85684.9|85634.9|85688.7|85638.7|85684.9|85634.9|36
1636478280000|2021-11-09 17:18:00|85685.6|85635.6|85682.4|85632.4|85687|85637|85680.3|85630.3|46
1636478290000|2021-11-09 17:18:10|85682.3|85632.3|85681.2|85631.2|85682.4|85632.4|85680.8|85630.8|23
1636478300000|2021-11-09 17:18:20|85681.1|85631.1|85682|85632|85682.1|85632.1|85681.1|85631.1|18
1636478310000|2021-11-09 17:18:30|85681.9|85631.9|85687|85637|85687.3|85637.3|85681.8|85631.8|37
1636478320000|2021-11-09 17:18:40|85687.2|85637.2|85685.3|85635.3|85687.9|85637.9|85684.9|85634.9|34
1636478330000|2021-11-09 17:18:50|85685.5|85635.5|85686.6|85636.6|85686.6|85636.6|85685.2|85635.2|30
1636478340000|2021-11-09 17:19:00|85686.7|85636.7|85687|85637|85687.1|85637.1|85685|85635|28
1636478350000|2021-11-09 17:19:10|85687.1|85637.1|85689.7|85639.7|85692.1|85642.1|85687.1|85637.1|46
1636478360000|2021-11-09 17:19:20|85689.8|85639.8|85692.5|85642.5|85692.7|85642.7|85689.5|85639.5|29
1636478370000|2021-11-09 17:19:30|85692.4|85642.4|85691|85641|85692.6|85642.6|85690.7|85640.7|40
1636478380000|2021-11-09 17:19:40|85690.9|85640.9|85690.2|85640.2|85691.2|85641.2|85688.4|85638.4|42
1636478390000|2021-11-09 17:19:50|85689.9|85639.9|85686.6|85636.6|85693.4|85643.4|85686.1|85636.1|48
1636478400000|2021-11-09 17:20:00|85685.9|85635.9|85688.3|85638.3|85690|85640|85685.9|85635.9|39
1636478410000|2021-11-09 17:20:10|85688.2|85638.2|85688.2|85638.2|85688.7|85638.7|85685.5|85635.5|46
1636478420000|2021-11-09 17:20:20|85688.3|85638.3|85692.1|85642.1|85693.4|85643.4|85687.2|85637.2|44
1636478430000|2021-11-09 17:20:30|85692.3|85642.3|85691.6|85641.6|85692.5|85642.5|85691.1|85641.1|39
1636478440000|2021-11-09 17:20:40|85691.8|85641.8|85685.5|85635.5|85691.8|85641.8|85684.2|85634.2|45
1636478450000|2021-11-09 17:20:50|85685.1|85635.1|85684.2|85634.2|85685.6|85635.6|85682.8|85632.8|40
1636478460000|2021-11-09 17:21:00|85684.4|85634.4|85680.3|85630.3|85684.4|85634.4|85679.6|85629.6|30
1636478470000|2021-11-09 17:21:10|85680.8|85630.8|85683.8|85633.8|85685.3|85635.3|85680.7|85630.7|47
1636478480000|2021-11-09 17:21:20|85683.7|85633.7|85691.4|85641.4|85691.4|85641.4|85683.7|85633.7|37
1636478490000|2021-11-09 17:21:30|85690.1|85640.1|85690.4|85640.4|85690.7|85640.7|85688.8|85638.8|51
1636478500000|2021-11-09 17:21:40|85691.8|85641.8|85693|85643|85693.8|85643.8|85691.1|85641.1|43
1636478510000|2021-11-09 17:21:50|85693.1|85643.1|85694.2|85644.2|85695.2|85645.2|85692.8|85642.8|45
1636478520000|2021-11-09 17:22:00|85694.1|85644.1|85692.4|85642.4|85695.3|85645.3|85692.1|85642.1|43
1636478530000|2021-11-09 17:22:10|85692.3|85642.3|85686.3|85636.3|85693|85643|85684.1|85634.1|52
1636478540000|2021-11-09 17:22:20|85686.4|85636.4|85685.9|85635.9|85686.4|85636.4|85683.5|85633.5|33
1636478550000|2021-11-09 17:22:30|85686.2|85636.2|85685.2|85635.2|85686.9|85636.9|85684.4|85634.4|30
1636478560000|2021-11-09 17:22:40|85685.4|85635.4|85688.4|85638.4|85688.7|85638.7|85684.4|85634.4|35
1636478570000|2021-11-09 17:22:50|85688.5|85638.5|85687.6|85637.6|85688.5|85638.5|85686.4|85636.4|27
1636478580000|2021-11-09 17:23:00|85687.7|85637.7|85688.3|85638.3|85688.8|85638.8|85687.3|85637.3|30
1636478590000|2021-11-09 17:23:10|85687.4|85637.4|85686.9|85636.9|85688.4|85638.4|85686.4|85636.4|40
1636478600000|2021-11-09 17:23:20|85686.8|85636.8|85678.7|85628.7|85686.8|85636.8|85678|85628|48
1636478610000|2021-11-09 17:23:30|85678.3|85628.3|85678.5|85628.5|85679.8|85629.8|85676.8|85626.8|40
1636478620000|2021-11-09 17:23:40|85678.6|85628.6|85678.8|85628.8|85679.7|85629.7|85678|85628|31
1636478630000|2021-11-09 17:23:50|85678.6|85628.6|85676.9|85626.9|85678.8|85628.8|85675.3|85625.3|35
1636478640000|2021-11-09 17:24:00|85676.8|85626.8|85667|85617|85677|85627|85665.5|85615.5|59
1636478650000|2021-11-09 17:24:10|85666.4|85616.4|85662.6|85612.6|85667.7|85617.7|85662.2|85612.2|48
1636478660000|2021-11-09 17:24:20|85662.3|85612.3|85661.7|85611.7|85662.5|85612.5|85660.5|85610.5|30
1636478670000|2021-11-09 17:24:30|85661.5|85611.5|85662.8|85612.8|85662.8|85612.8|85660.3|85610.3|35
1636478680000|2021-11-09 17:24:40|85662.9|85612.9|85658.5|85608.5|85663|85613|85658.1|85608.1|40
1636478690000|2021-11-09 17:24:50|85658.3|85608.3|85661.2|85611.2|85661.4|85611.4|85658.3|85608.3|31
1636478700000|2021-11-09 17:25:00|85661.3|85611.3|85663.9|85613.9|85663.9|85613.9|85660.6|85610.6|29
1636478710000|2021-11-09 17:25:10|85663.7|85613.7|85669.4|85619.4|85669.6|85619.6|85662.6|85612.6|39
1636478720000|2021-11-09 17:25:20|85669.1|85619.1|85669.2|85619.2|85671.5|85621.5|85668.7|85618.7|30
1636478730000|2021-11-09 17:25:30|85669.3|85619.3|85671.1|85621.1|85671.2|85621.2|85669.3|85619.3|27
1636478740000|2021-11-09 17:25:40|85670.2|85620.2|85669|85619|85670.5|85620.5|85667.1|85617.1|44
1636478750000|2021-11-09 17:25:50|85668.9|85618.9|85670.7|85620.7|85672.3|85622.3|85668.9|85618.9|35
1636478760000|2021-11-09 17:26:00|85670.8|85620.8|85670.6|85620.6|85671.7|85621.7|85670.2|85620.2|39
1636478770000|2021-11-09 17:26:10|85670.4|85620.4|85669.3|85619.3|85670.8|85620.8|85668.1|85618.1|37
1636478780000|2021-11-09 17:26:20|85669|85619|85665.3|85615.3|85669.3|85619.3|85663.1|85613.1|33
1636478790000|2021-11-09 17:26:30|85665.8|85615.8|85674.1|85624.1|85674.7|85624.7|85665.6|85615.6|38
1636478800000|2021-11-09 17:26:40|85674.3|85624.3|85673.2|85623.2|85677.1|85627.1|85671.1|85621.1|48
1636478810000|2021-11-09 17:26:50|85673.3|85623.3|85672.4|85622.4|85673.4|85623.4|85671.3|85621.3|31
1636478820000|2021-11-09 17:27:00|85672.7|85622.7|85672.2|85622.2|85672.8|85622.8|85671.5|85621.5|24
1636478830000|2021-11-09 17:27:10|85672.5|85622.5|85679.1|85629.1|85679.2|85629.2|85671|85621|45
1636478840000|2021-11-09 17:27:20|85679.2|85629.2|85677.7|85627.7|85679.2|85629.2|85677.4|85627.4|34
1636478850000|2021-11-09 17:27:30|85677.9|85627.9|85673.1|85623.1|85678.1|85628.1|85672.9|85622.9|37
1636478860000|2021-11-09 17:27:40|85673|85623|85674.1|85624.1|85675.2|85625.2|85672.6|85622.6|34
1636478870000|2021-11-09 17:27:50|85674|85624|85675.8|85625.8|85675.9|85625.9|85673.8|85623.8|20
1636478880000|2021-11-09 17:28:00|85675.6|85625.6|85682.5|85632.5|85683.7|85633.7|85675.2|85625.2|44
1636478890000|2021-11-09 17:28:10|85682.3|85632.3|85681.1|85631.1|85683.3|85633.3|85680.4|85630.4|36
1636478900000|2021-11-09 17:28:20|85681|85631|85679.5|85629.5|85681|85631|85679|85629|29
1636478910000|2021-11-09 17:28:30|85679.6|85629.6|85682.6|85632.6|85682.6|85632.6|85679.2|85629.2|32
1636478920000|2021-11-09 17:28:40|85682.4|85632.4|85685.5|85635.5|85685.6|85635.6|85681.2|85631.2|29
1636478930000|2021-11-09 17:28:50|85685.4|85635.4|85685.5|85635.5|85686.9|85636.9|85684.5|85634.5|35
1636478940000|2021-11-09 17:29:00|85685.6|85635.6|85683.4|85633.4|85685.6|85635.6|85683.4|85633.4|28
1636478950000|2021-11-09 17:29:10|85683.6|85633.6|85684.5|85634.5|85684.5|85634.5|85682.9|85632.9|22
1636478960000|2021-11-09 17:29:20|85684.3|85634.3|85683.8|85633.8|85684.3|85634.3|85682.6|85632.6|29
1636478970000|2021-11-09 17:29:30|85683.7|85633.7|85683.3|85633.3|85683.8|85633.8|85683|85633|29
1636478980000|2021-11-09 17:29:40|85683.4|85633.4|85677.8|85627.8|85683.4|85633.4|85677.1|85627.1|25
1636478990000|2021-11-09 17:29:50|85678|85628|85676.8|85626.8|85678.9|85628.9|85675.7|85625.7|27
1636479000000|2021-11-09 17:30:00|85677.3|85627.3|85679|85629|85680.1|85630.1|85677|85627|46
1636479010000|2021-11-09 17:30:10|85678.8|85628.8|85677|85627|85680.9|85630.9|85674.7|85624.7|32
1636479020000|2021-11-09 17:30:20|85676|85626|85676.4|85626.4|85677.3|85627.3|85675|85625|32
1636479030000|2021-11-09 17:30:30|85676.8|85626.8|85676.1|85626.1|85677|85627|85675.5|85625.5|30
1636479040000|2021-11-09 17:30:40|85676.2|85626.2|85682.9|85632.9|85684.2|85634.2|85675.2|85625.2|40
1636479050000|2021-11-09 17:30:50|85684.2|85634.2|85685.2|85635.2|85686|85636|85680.6|85630.6|42
1636479060000|2021-11-09 17:31:00|85685.4|85635.4|85683|85633|85685.4|85635.4|85682.2|85632.2|31
1636479070000|2021-11-09 17:31:10|85682.9|85632.9|85692.7|85642.7|85692.7|85642.7|85682.1|85632.1|46
1636479080000|2021-11-09 17:31:20|85692.8|85642.8|85691.1|85641.1|85692.9|85642.9|85690.8|85640.8|40
1636479090000|2021-11-09 17:31:30|85691.2|85641.2|85691.4|85641.4|85691.7|85641.7|85691.1|85641.1|26
1636479100000|2021-11-09 17:31:40|85691.3|85641.3|85689.6|85639.6|85691.4|85641.4|85686.5|85636.5|42
1636479110000|2021-11-09 17:31:50|85689.2|85639.2|85687.6|85637.6|85689.2|85639.2|85686.6|85636.6|35
1636479120000|2021-11-09 17:32:00|85687.5|85637.5|85686.6|85636.6|85691.4|85641.4|85686.6|85636.6|48
1636479130000|2021-11-09 17:32:10|85686.4|85636.4|85690|85640|85690.5|85640.5|85685.5|85635.5|35
1636479140000|2021-11-09 17:32:20|85690.1|85640.1|85695.4|85645.4|85695.5|85645.5|85689.8|85639.8|39
1636479150000|2021-11-09 17:32:30|85695.6|85645.6|85692.3|85642.3|85695.6|85645.6|85691.7|85641.7|32
1636479160000|2021-11-09 17:32:40|85692.5|85642.5|85693.1|85643.1|85693.5|85643.5|85691.9|85641.9|28
1636479170000|2021-11-09 17:32:50|85693.5|85643.5|85692.2|85642.2|85693.5|85643.5|85690.8|85640.8|25
1636479180000|2021-11-09 17:33:00|85692.1|85642.1|85692.6|85642.6|85693.9|85643.9|85691.4|85641.4|35
1636479190000|2021-11-09 17:33:10|85692.4|85642.4|85689.1|85639.1|85693.8|85643.8|85688.8|85638.8|32
1636479200000|2021-11-09 17:33:20|85689|85639|85692|85642|85692.3|85642.3|85688.4|85638.4|25
1636479210000|2021-11-09 17:33:30|85692.2|85642.2|85690.9|85640.9|85692.7|85642.7|85689.3|85639.3|47
1636479220000|2021-11-09 17:33:40|85690.6|85640.6|85691.5|85641.5|85693|85643|85690.6|85640.6|36
1636479230000|2021-11-09 17:33:50|85691.8|85641.8|85691.3|85641.3|85692.6|85642.6|85691.1|85641.1|27
1636479240000|2021-11-09 17:34:00|85691.4|85641.4|85683.9|85633.9|85691.4|85641.4|85683.8|85633.8|41
1636479250000|2021-11-09 17:34:10|85683.8|85633.8|85679.2|85629.2|85683.8|85633.8|85679.2|85629.2|43
1636479260000|2021-11-09 17:34:20|85679.3|85629.3|85684.4|85634.4|85684.7|85634.7|85679.1|85629.1|36
1636479270000|2021-11-09 17:34:30|85684.3|85634.3|85682.3|85632.3|85684.4|85634.4|85682|85632|36
1636479280000|2021-11-09 17:34:40|85682.4|85632.4|85683.1|85633.1|85683.1|85633.1|85681.7|85631.7|19
1636479290000|2021-11-09 17:34:50|85682.8|85632.8|85682.9|85632.9|85685|85635|85681.5|85631.5|39
1636479300000|2021-11-09 17:35:00|85682.6|85632.6|85682.7|85632.7|85685.6|85635.6|85682.5|85632.5|38
1636479310000|2021-11-09 17:35:10|85683|85633|85683.3|85633.3|85683.8|85633.8|85682.3|85632.3|26
1636479320000|2021-11-09 17:35:20|85683|85633|85682.8|85632.8|85683.9|85633.9|85682.4|85632.4|22
1636479330000|2021-11-09 17:35:30|85682.7|85632.7|85678.8|85628.8|85683.6|85647.5|85670.9|85627.9|37
1636479340000|2021-11-09 17:35:40|85678.7|85628.7|85678.6|85628.6|85678.9|85628.9|85678.1|85628.1|21
1636479350000|2021-11-09 17:35:50|85678.7|85628.7|85678.6|85628.6|85680.7|85630.7|85678.3|85628.3|24
1636479360000|2021-11-09 17:36:00|85678.4|85628.4|85677.8|85627.8|85681.3|85631.3|85677.7|85627.7|39
1636479370000|2021-11-09 17:36:10|85678|85628|85677|85627|85678.3|85628.3|85674.2|85624.2|52
1636479380000|2021-11-09 17:36:20|85677.1|85627.1|85674|85624|85677.1|85627.1|85674|85624|28
1636479390000|2021-11-09 17:36:30|85673.9|85623.9|85676.3|85626.3|85676.3|85626.3|85672.8|85622.8|32
1636479400000|2021-11-09 17:36:40|85676.2|85626.2|85674.4|85624.4|85676.2|85626.2|85672.2|85622.2|36
1636479410000|2021-11-09 17:36:50|85676.1|85626.1|85675.6|85625.6|85676.3|85626.3|85675.4|85625.4|23
1636479420000|2021-11-09 17:37:00|85675.1|85625.1|85676.7|85626.7|85677.6|85627.6|85675.1|85625.1|21
1636479430000|2021-11-09 17:37:10|85677.1|85627.1|85672.3|85622.3|85677.1|85627.1|85671.8|85621.8|30
1636479440000|2021-11-09 17:37:20|85671.6|85621.6|85670.7|85620.7|85672.2|85622.2|85670.5|85620.5|33
1636479450000|2021-11-09 17:37:30|85670.8|85620.8|85670.5|85620.5|85670.8|85620.8|85668|85618|34
1636479460000|2021-11-09 17:37:40|85670.2|85620.2|85670.9|85620.9|85674.1|85624.1|85670.1|85620.1|36
1636479470000|2021-11-09 17:37:50|85671|85621|85671.1|85621.1|85672.2|85622.2|85670.5|85620.5|25
1636479480000|2021-11-09 17:38:00|85670.8|85620.8|85670.4|85620.4|85671.4|85621.4|85670.1|85620.1|25
1636479490000|2021-11-09 17:38:10|85670.3|85620.3|85671.8|85621.8|85673.1|85623.1|85670.2|85620.2|35
1636479500000|2021-11-09 17:38:20|85671.9|85621.9|85671.8|85621.8|85672.4|85622.4|85671.1|85621.1|23
1636479510000|2021-11-09 17:38:30|85672.1|85622.1|85672|85622|85672.7|85622.7|85670.7|85620.7|46
1636479520000|2021-11-09 17:38:40|85671.9|85621.9|85670.6|85620.6|85672|85622|85670.2|85620.2|33
1636479530000|2021-11-09 17:38:50|85670.4|85620.4|85670.4|85620.4|85670.7|85620.7|85670.1|85620.1|16
1636479540000|2021-11-09 17:39:00|85670.3|85620.3|85669.5|85619.5|85670.5|85620.5|85669.1|85619.1|26
1636479550000|2021-11-09 17:39:10|85670.7|85620.7|85670.1|85620.1|85670.7|85620.7|85668.8|85618.8|33
1636479560000|2021-11-09 17:39:20|85670.7|85620.7|85672.2|85622.2|85673.1|85623.1|85669.8|85619.8|27
1636479570000|2021-11-09 17:39:30|85672|85622|85671.9|85621.9|85673.2|85623.2|85671.7|85621.7|27
1636479580000|2021-11-09 17:39:40|85671.8|85621.8|85673.2|85623.2|85674|85624|85671.4|85621.4|19
1636479590000|2021-11-09 17:39:50|85673.5|85623.5|85677.4|85627.4|85678.7|85628.7|85673.3|85623.3|39
1636479600000|2021-11-09 17:40:00|85677.8|85627.8|85676.8|85626.8|85679|85629|85676|85626|38
1636479610000|2021-11-09 17:40:10|85676.9|85626.9|85677.3|85627.3|85677.9|85627.9|85676.8|85626.8|21
1636479620000|2021-11-09 17:40:20|85677.2|85627.2|85677.6|85627.6|85678|85628|85675.8|85625.8|30
1636479630000|2021-11-09 17:40:30|85677.5|85627.5|85678.5|85628.5|85678.8|85628.8|85675.8|85625.8|35
1636479640000|2021-11-09 17:40:40|85678.6|85628.6|85673|85623|85678.6|85628.6|85672.8|85622.8|41
1636479650000|2021-11-09 17:40:50|85673.8|85623.8|85676.2|85626.2|85676.4|85626.4|85673.3|85623.3|24
1636479660000|2021-11-09 17:41:00|85676.4|85626.4|85675.3|85625.3|85677.8|85627.8|85675.3|85625.3|28
1636479670000|2021-11-09 17:41:10|85675.1|85625.1|85670.9|85620.9|85675.7|85625.7|85670|85620|39
1636479680000|2021-11-09 17:41:20|85670.7|85620.7|85676.1|85626.1|85676.1|85626.1|85670.1|85620.1|30
1636479690000|2021-11-09 17:41:30|85676.2|85626.2|85678.1|85628.1|85678.1|85628.1|85675.5|85625.5|31
1636479700000|2021-11-09 17:41:40|85677.8|85627.8|85678.7|85628.7|85681.6|85631.6|85677|85627|34
1636479710000|2021-11-09 17:41:50|85678.5|85628.5|85678.9|85628.9|85679.4|85629.4|85677.8|85627.8|30
1636479720000|2021-11-09 17:42:00|85679.1|85629.1|85677.2|85627.2|85679.7|85629.7|85677|85627|23
1636479730000|2021-11-09 17:42:10|85677|85627|85681.1|85631.1|85681.1|85631.1|85676.7|85626.7|23
1636479740000|2021-11-09 17:42:20|85681.3|85631.3|85680.6|85630.6|85682.8|85632.8|85680.2|85630.2|33
1636479750000|2021-11-09 17:42:30|85680.1|85630.1|85683|85633|85683|85633|85680.1|85630.1|21
1636479760000|2021-11-09 17:42:40|85682.8|85632.8|85686.7|85636.7|85687.8|85637.8|85682.7|85632.7|29
1636479770000|2021-11-09 17:42:50|85686.9|85636.9|85683.3|85633.3|85686.9|85636.9|85682.2|85632.2|42
1636479780000|2021-11-09 17:43:00|85682.9|85632.9|85681.2|85631.2|85683.1|85633.1|85680.1|85630.1|33
1636479790000|2021-11-09 17:43:10|85681.4|85631.4|85680.2|85630.2|85682.2|85632.2|85680|85630|28
1636479800000|2021-11-09 17:43:20|85680.1|85630.1|85682.7|85632.7|85683|85633|85680.1|85630.1|25
1636479810000|2021-11-09 17:43:30|85682.8|85632.8|85682.2|85632.2|85683|85633|85682.2|85632.2|21
1636479820000|2021-11-09 17:43:40|85682|85632|85681|85631|85682.4|85632.4|85680.3|85630.3|27
1636479830000|2021-11-09 17:43:50|85681.2|85631.2|85681.4|85631.4|85681.6|85631.6|85680.8|85630.8|23
1636479840000|2021-11-09 17:44:00|85681.3|85631.3|85681.5|85631.5|85682.2|85632.2|85681.2|85631.2|24
1636479850000|2021-11-09 17:44:10|85681.3|85631.3|85682.5|85632.5|85682.5|85632.5|85681|85631|23
1636479860000|2021-11-09 17:44:20|85682.4|85632.4|85679.9|85629.9|85682.4|85632.4|85679.9|85629.9|20
1636479870000|2021-11-09 17:44:30|85680.5|85630.5|85686.5|85636.5|85686.5|85636.5|85680.5|85630.5|30
1636479880000|2021-11-09 17:44:40|85685.9|85635.9|85685.4|85635.4|85688|85638|85683.5|85633.5|28
1636479890000|2021-11-09 17:44:50|85685.3|85635.3|85685.4|85635.4|85686.9|85636.9|85684.1|85634.1|36
1636479900000|2021-11-09 17:45:00|85685.5|85635.5|85686.9|85636.9|85686.9|85636.9|85685.5|85635.5|29
1636479910000|2021-11-09 17:45:10|85686.8|85636.8|85686.7|85636.7|85687.2|85637.2|85685.9|85635.9|32
1636479920000|2021-11-09 17:45:20|85686.4|85636.4|85689|85639|85690.1|85640.1|85686.4|85636.4|20
1636479930000|2021-11-09 17:45:30|85688.9|85638.9|85690.1|85640.1|85691.8|85641.8|85688.9|85638.9|30
1636479940000|2021-11-09 17:45:40|85688.9|85638.9|85690.6|85640.6|85690.6|85640.6|85686.7|85636.7|33
1636479950000|2021-11-09 17:45:50|85690.7|85640.7|85688.4|85638.4|85691.9|85641.9|85688.4|85638.4|19
1636479960000|2021-11-09 17:46:00|85688.3|85638.3|85689.2|85639.2|85689.2|85639.2|85686.3|85636.3|26
1636479970000|2021-11-09 17:46:10|85689|85639|85687.8|85637.8|85689.3|85639.3|85687.5|85637.5|24
1636479980000|2021-11-09 17:46:20|85687.6|85637.6|85688.6|85638.6|85689.7|85639.7|85687.5|85637.5|28
1636479990000|2021-11-09 17:46:30|85688.5|85638.5|85689.5|85639.5|85690.5|85640.5|85688.5|85638.5|29
1636480000000|2021-11-09 17:46:40|85689.6|85639.6|85689.3|85639.3|85689.8|85639.8|85688.7|85638.7|32
1636480010000|2021-11-09 17:46:50|85689.2|85639.2|85689.2|85639.2|85689.5|85639.5|85687.8|85637.8|30
1636480020000|2021-11-09 17:47:00|85689.3|85639.3|85689|85639|85689.4|85639.4|85688.3|85638.3|25
1636480030000|2021-11-09 17:47:10|85689.1|85639.1|85689.5|85639.5|85689.7|85639.7|85689|85639|16
1636480040000|2021-11-09 17:47:20|85688.7|85638.7|85688.8|85638.8|85689.3|85639.3|85688.5|85638.5|22
1636480050000|2021-11-09 17:47:30|85688.7|85638.7|85689.3|85639.3|85689.3|85639.3|85688.5|85638.5|22
1636480060000|2021-11-09 17:47:40|85689.5|85639.5|85689.1|85639.1|85689.5|85639.5|85688.7|85638.7|17
1636480070000|2021-11-09 17:47:50|85689.2|85639.2|85678.4|85653.4|85690.4|85653.8|85678.1|85639|17
1636480080000|2021-11-09 17:48:00|85677.8|85652.8|85694|85644|85694|85654.2|85677.8|85644|23
1636480090000|2021-11-09 17:48:10|85698.4|85648.4|85695.3|85645.3|85700.2|85650.2|85695.3|85645.3|42
1636480100000|2021-11-09 17:48:20|85695.2|85645.2|85694.9|85644.9|85695.5|85645.5|85694.5|85644.5|25
1636480110000|2021-11-09 17:48:30|85694.6|85644.6|85693.7|85643.7|85694.9|85644.9|85693.7|85643.7|18
1636480120000|2021-11-09 17:48:40|85693.6|85643.6|85693.1|85643.1|85696.5|85646.5|85693.1|85643.1|18
1636480130000|2021-11-09 17:48:50|85693.2|85643.2|85692.5|85642.5|85695.4|85645.4|85692.4|85642.4|28
1636480140000|2021-11-09 17:49:00|85692.6|85642.6|85688.6|85638.6|85693.6|85643.6|85688.6|85638.6|27
1636480150000|2021-11-09 17:49:10|85689.1|85639.1|85689.6|85639.6|85689.6|85639.6|85688.6|85638.6|25
1636480160000|2021-11-09 17:49:20|85688.9|85638.9|85688.9|85638.9|85689.5|85639.5|85688.7|85638.7|20
1636480170000|2021-11-09 17:49:30|85689|85639|85688.3|85638.3|85692.6|85642.6|85687.7|85637.7|29
1636480180000|2021-11-09 17:49:40|85689.1|85639.1|85688.8|85638.8|85689.3|85639.3|85688.3|85638.3|27
1636480190000|2021-11-09 17:49:50|85689|85639|85685.6|85635.6|85689.5|85639.5|85683.6|85633.6|44
1636480200000|2021-11-09 17:50:00|85685.3|85635.3|85686|85636|85687.7|85637.7|85684|85634|39
1636480210000|2021-11-09 17:50:10|85686.2|85636.2|85684|85634|85686.6|85636.6|85683.7|85633.7|33
1636480220000|2021-11-09 17:50:20|85684.1|85634.1|85680.4|85630.4|85684.6|85634.6|85679.8|85629.8|35
1636480230000|2021-11-09 17:50:30|85680.1|85630.1|85675.6|85625.6|85681|85631|85675.6|85625.6|41
1636480240000|2021-11-09 17:50:40|85673.8|85623.8|85670.5|85620.5|85673.8|85623.8|85670.1|85620.1|45
1636480250000|2021-11-09 17:50:50|85670.3|85620.3|85670.2|85620.2|85670.8|85620.8|85669.7|85619.7|24
1636480260000|2021-11-09 17:51:00|85670.3|85620.3|85671.1|85621.1|85671.1|85621.1|85669.5|85619.5|24
1636480270000|2021-11-09 17:51:10|85671.2|85621.2|85672.5|85622.5|85672.7|85622.7|85670.6|85620.6|24
1636480280000|2021-11-09 17:51:20|85672.3|85622.3|85671|85621|85672.7|85622.7|85670.8|85620.8|27
1636480290000|2021-11-09 17:51:30|85671.4|85621.4|85669.6|85619.6|85671.4|85621.4|85668.3|85618.3|28
1636480300000|2021-11-09 17:51:40|85669.1|85619.1|85669.1|85619.1|85670.8|85620.8|85668.8|85618.8|31
1636480310000|2021-11-09 17:51:50|85669|85619|85669|85619|85669.2|85619.2|85665.8|85615.8|35
1636480320000|2021-11-09 17:52:00|85668.9|85618.9|85672.7|85622.7|85674|85624|85668.2|85618.2|38
1636480330000|2021-11-09 17:52:10|85672.5|85622.5|85673.3|85623.3|85673.5|85623.5|85672.1|85622.1|30
1636480340000|2021-11-09 17:52:20|85673.9|85623.9|85673.4|85623.4|85673.9|85623.9|85672.5|85622.5|36
1636480350000|2021-11-09 17:52:30|85672.6|85622.6|85674.6|85624.6|85675.2|85625.2|85672|85622|34
1636480360000|2021-11-09 17:52:40|85674.5|85624.5|85673.2|85623.2|85675.2|85625.2|85673.2|85623.2|27
1636480370000|2021-11-09 17:52:50|85673.1|85623.1|85673.9|85623.9|85674|85624|85672.5|85622.5|19
1636480380000|2021-11-09 17:53:00|85673.6|85623.6|85673.2|85623.2|85673.7|85623.7|85673.1|85623.1|17
1636480390000|2021-11-09 17:53:10|85673.6|85623.6|85679.3|85629.3|85679.4|85629.4|85673.6|85623.6|44
1636480400000|2021-11-09 17:53:20|85681.3|85631.3|85682.7|85632.7|85683|85633|85681|85631|34
1636480410000|2021-11-09 17:53:30|85682.9|85632.9|85683.8|85633.8|85684.6|85634.6|85682.7|85632.7|33
1636480420000|2021-11-09 17:53:40|85683.5|85633.5|85684.6|85634.6|85685.1|85635.1|85683.5|85633.5|32
1636480430000|2021-11-09 17:53:50|85684.7|85634.7|85684.3|85634.3|85687.9|85637.9|85684.3|85634.3|35
1636480440000|2021-11-09 17:54:00|85684.4|85634.4|85688.6|85638.6|85692.7|85642.7|85684.4|85634.4|58
1636480450000|2021-11-09 17:54:10|85688.7|85638.7|85687.5|85637.5|85688.7|85638.7|85686.9|85636.9|40
1636480460000|2021-11-09 17:54:20|85687.4|85637.4|85690.1|85640.1|85690.1|85640.1|85687.2|85637.2|37
1636480470000|2021-11-09 17:54:30|85690|85640|85690|85640|85691.6|85641.6|85689.5|85639.5|30
1636480480000|2021-11-09 17:54:40|85690.2|85640.2|85691.7|85641.7|85691.9|85641.9|85690.2|85640.2|24
1636480490000|2021-11-09 17:54:50|85691.6|85641.6|85686.8|85661.8|85698.1|85662.2|85686.3|85641.6|37
1636480500000|2021-11-09 17:55:00|85686.5|85661.5|85695.8|85645.8|85697.3|85662.5|85686.5|85643.3|38
1636480510000|2021-11-09 17:55:10|85695.6|85645.6|85695.5|85645.5|85696.4|85646.4|85695.4|85645.4|19
1636480520000|2021-11-09 17:55:20|85695.8|85645.8|85689.1|85664.1|85700|85664.7|85687.8|85645.3|37
1636480530000|2021-11-09 17:55:30|85688.9|85663.9|85706.1|85656.1|85707.3|85664.8|85688.9|85652.8|35
1636480540000|2021-11-09 17:55:40|85706.4|85656.4|85703.8|85653.8|85706.5|85656.5|85703.6|85653.6|30
1636480550000|2021-11-09 17:55:50|85703.6|85653.6|85705.2|85655.2|85705.2|85655.2|85703.6|85653.6|18
1636480560000|2021-11-09 17:56:00|85705.4|85655.4|85707.6|85657.6|85707.9|85657.9|85703.3|85653.3|41
1636480570000|2021-11-09 17:56:10|85706.4|85656.4|85710.6|85660.6|85710.8|85660.8|85704|85654|52
1636480580000|2021-11-09 17:56:20|85711.3|85661.3|85711.8|85661.8|85713.5|85663.5|85710.1|85660.1|46
1636480590000|2021-11-09 17:56:30|85711.7|85661.7|85711.2|85661.2|85711.8|85661.8|85710.5|85660.5|32
1636480600000|2021-11-09 17:56:40|85711.6|85661.6|85703.4|85653.4|85711.7|85661.7|85703.2|85653.2|54
1636480610000|2021-11-09 17:56:50|85703.3|85653.3|85704.6|85654.6|85711.3|85661.3|85703.3|85653.3|47
1636480620000|2021-11-09 17:57:00|85704.8|85654.8|85704.2|85654.2|85705.9|85655.9|85704.2|85654.2|35
1636480630000|2021-11-09 17:57:10|85704.1|85654.1|85703.5|85653.5|85707.2|85657.2|85702.4|85652.4|30
1636480640000|2021-11-09 17:57:20|85703.3|85653.3|85702.7|85652.7|85703.6|85653.6|85702.7|85652.7|16
1636480650000|2021-11-09 17:57:30|85702.9|85652.9|85702.1|85652.1|85702.9|85652.9|85701.9|85651.9|21
1636480660000|2021-11-09 17:57:40|85702.5|85652.5|85700.6|85650.6|85702.8|85652.8|85700.6|85650.6|27
1636480670000|2021-11-09 17:57:50|85699.7|85649.7|85695.7|85645.7|85699.7|85649.7|85695.7|85645.7|29
1636480680000|2021-11-09 17:58:00|85696.5|85646.5|85696.3|85646.3|85696.9|85646.9|85695.8|85645.8|28
1636480690000|2021-11-09 17:58:10|85696.2|85646.2|85689.6|85639.6|85696.2|85646.2|85689.1|85639.1|41
1636480700000|2021-11-09 17:58:20|85689.2|85639.2|85683|85633|85690.2|85640.2|85683|85633|43
1636480710000|2021-11-09 17:58:30|85682.5|85632.5|85683.8|85633.8|85683.8|85633.8|85682.4|85632.4|24
1636480720000|2021-11-09 17:58:40|85683.5|85633.5|85683.6|85633.6|85683.7|85633.7|85682.9|85632.9|21
1636480730000|2021-11-09 17:58:50|85683.5|85633.5|85685.1|85635.1|85685.3|85635.3|85682.2|85632.2|32
1636480740000|2021-11-09 17:59:00|85684.9|85634.9|85686.5|85636.5|85686.9|85636.9|85684.2|85634.2|45
1636480750000|2021-11-09 17:59:10|85686.6|85636.6|85685.7|85635.7|85686.8|85636.8|85685.5|85635.5|21
1636480760000|2021-11-09 17:59:20|85686.1|85636.1|85687.1|85637.1|85693|85643|85685.3|85635.3|45
1636480770000|2021-11-09 17:59:30|85686.9|85636.9|85688|85638|85688.1|85638.1|85685.5|85635.5|36
1636480780000|2021-11-09 17:59:40|85688.1|85638.1|85688.6|85638.6|85688.9|85638.9|85685.7|85635.7|35
1636480790000|2021-11-09 17:59:50|85688.4|85638.4|85691.8|85641.8|85692|85642|85687.6|85637.6|40
1636480800000|2021-11-09 18:00:00|85691.2|85641.2|85679.8|85629.8|85691.2|85641.2|85679.7|85629.7|46
1636480810000|2021-11-09 18:00:10|85680.5|85630.5|85684.1|85634.1|85686.4|85636.4|85680|85630|52
1636480820000|2021-11-09 18:00:20|85683.9|85633.9|85693.1|85643.1|85695.1|85645.1|85683.3|85633.3|47
1636480830000|2021-11-09 18:00:30|85693.5|85643.5|85694|85644|85694.1|85644.1|85692|85642|44
1636480840000|2021-11-09 18:00:40|85693.9|85643.9|85692.4|85642.4|85694.3|85644.3|85692.1|85642.1|33
1636480850000|2021-11-09 18:00:50|85693|85643|85693.8|85643.8|85700|85650|85693|85643|45
1636480860000|2021-11-09 18:01:00|85693.5|85643.5|85690.4|85640.4|85693.5|85643.5|85690.4|85640.4|47
1636480870000|2021-11-09 18:01:10|85690.5|85640.5|85692.9|85642.9|85692.9|85642.9|85688.8|85638.8|45
1636480880000|2021-11-09 18:01:20|85693.2|85643.2|85689.7|85639.7|85694.7|85644.7|85689.5|85639.5|32
1636480890000|2021-11-09 18:01:30|85689.5|85639.5|85694.9|85644.9|85695.9|85645.9|85689.2|85639.2|41
1636480900000|2021-11-09 18:01:40|85695|85645|85694.8|85644.8|85696.1|85646.1|85694.7|85644.7|37
1636480910000|2021-11-09 18:01:50|85694.7|85644.7|85704.2|85654.2|85704.2|85654.2|85692.2|85642.2|35
1636480920000|2021-11-09 18:02:00|85703.7|85653.7|85710|85660|85720.1|85670.1|85703.5|85653.5|68
1636480930000|2021-11-09 18:02:10|85708.7|85658.7|85707.1|85657.1|85710.6|85660.6|85703.7|85653.7|62
1636480940000|2021-11-09 18:02:20|85706.9|85656.9|85699.5|85649.5|85706.9|85656.9|85699|85649|54
1636480950000|2021-11-09 18:02:30|85699.6|85649.6|85700.8|85650.8|85701.5|85651.5|85698.7|85648.7|33
1636480960000|2021-11-09 18:02:40|85700.9|85650.9|85704.2|85654.2|85704.5|85654.5|85698.9|85648.9|37
1636480970000|2021-11-09 18:02:50|85703.7|85653.7|85706.5|85656.5|85707.4|85657.4|85703.2|85653.2|53
1636480980000|2021-11-09 18:03:00|85707|85657|85708|85658|85710.6|85660.6|85706.9|85656.9|44
1636480990000|2021-11-09 18:03:10|85708.5|85658.5|85713.7|85663.7|85714|85664|85707|85657|47
1636481000000|2021-11-09 18:03:20|85713.8|85663.8|85706.4|85656.4|85714.5|85664.5|85705.9|85655.9|42
1636481010000|2021-11-09 18:03:30|85705.9|85655.9|85705.1|85655.1|85706.5|85656.5|85704.8|85654.8|41
1636481020000|2021-11-09 18:03:40|85704.8|85654.8|85704.5|85654.5|85706|85656|85700.2|85650.2|46
1636481030000|2021-11-09 18:03:50|85705.1|85655.1|85702.3|85652.3|85706.6|85656.6|85702.3|85652.3|35
1636481040000|2021-11-09 18:04:00|85702.2|85652.2|85703|85653|85703.4|85653.4|85701.8|85651.8|22
1636481050000|2021-11-09 18:04:10|85703.2|85653.2|85703.7|85653.7|85706|85656|85703.1|85653.1|36
1636481060000|2021-11-09 18:04:20|85703.8|85653.8|85702.6|85652.6|85708.6|85658.6|85702.6|85652.6|45
1636481070000|2021-11-09 18:04:30|85703|85653|85706.5|85656.5|85706.8|85656.8|85701.4|85651.4|46
1636481080000|2021-11-09 18:04:40|85707.6|85657.6|85706.9|85656.9|85707.9|85657.9|85706|85656|38
1636481090000|2021-11-09 18:04:50|85706.8|85656.8|85701|85651|85707.2|85657.2|85701|85651|40
1636481100000|2021-11-09 18:05:00|85701.3|85651.3|85701.3|85651.3|85702.4|85652.4|85701|85651|26
1636481110000|2021-11-09 18:05:10|85703.1|85653.1|85705.7|85655.7|85705.9|85655.9|85703.1|85653.1|31
1636481120000|2021-11-09 18:05:20|85705.8|85655.8|85701.7|85651.7|85709.7|85659.7|85700.4|85650.4|39
1636481130000|2021-11-09 18:05:30|85700.8|85650.8|85701.7|85651.7|85705|85655|85700.6|85650.6|42
1636481140000|2021-11-09 18:05:40|85701.5|85651.5|85705.2|85655.2|85706|85656|85700.4|85650.4|38
1636481150000|2021-11-09 18:05:50|85705.5|85655.5|85710.7|85660.7|85713.1|85663.1|85703.5|85653.5|44
1636481160000|2021-11-09 18:06:00|85710.8|85660.8|85712.4|85662.4|85712.4|85662.4|85709.3|85659.3|33
1636481170000|2021-11-09 18:06:10|85711.7|85661.7|85711.9|85661.9|85713.3|85663.3|85710.2|85660.2|45
1636481180000|2021-11-09 18:06:20|85712.1|85662.1|85727.8|85677.8|85727.8|85677.8|85712.1|85662.1|55
1636481190000|2021-11-09 18:06:30|85727.7|85677.7|85726.6|85676.6|85728|85678|85724.5|85674.5|44
1636481200000|2021-11-09 18:06:40|85726.3|85676.3|85726.8|85676.8|85728.8|85678.8|85726|85676|30
1636481210000|2021-11-09 18:06:50|85726.9|85676.9|85731.2|85681.2|85733.4|85683.4|85726.5|85676.5|37
1636481220000|2021-11-09 18:07:00|85731.3|85681.3|85730.2|85680.2|85733.1|85683.1|85729.8|85679.8|34
1636481230000|2021-11-09 18:07:10|85730.1|85680.1|85725.4|85675.4|85730.3|85680.3|85725.2|85675.2|47
1636481240000|2021-11-09 18:07:20|85725.3|85675.3|85723.7|85673.7|85725.6|85675.6|85722.6|85672.6|52
1636481250000|2021-11-09 18:07:30|85723.8|85673.8|85724.4|85674.4|85725|85675|85722.9|85672.9|26
1636481260000|2021-11-09 18:07:40|85724.3|85674.3|85731.2|85681.2|85731.2|85681.2|85724.3|85674.3|45
1636481270000|2021-11-09 18:07:50|85731.6|85681.6|85734.3|85684.3|85734.4|85684.4|85729.4|85679.4|52
1636481280000|2021-11-09 18:08:00|85734.2|85684.2|85736.2|85686.2|85737.4|85687.4|85732|85682|54
1636481290000|2021-11-09 18:08:10|85736|85686|85731.4|85681.4|85736.2|85686.2|85731.1|85681.1|42
1636481300000|2021-11-09 18:08:20|85731.3|85681.3|85741.5|85691.5|85741.7|85691.7|85731.3|85681.3|47
1636481310000|2021-11-09 18:08:30|85741.2|85691.2|85745.8|85695.8|85746.5|85696.5|85740.2|85690.2|53
1636481320000|2021-11-09 18:08:40|85744.9|85694.9|85740.6|85690.6|85745.2|85695.2|85737.4|85687.4|51
1636481330000|2021-11-09 18:08:50|85740.4|85690.4|85737.1|85687.1|85740.4|85690.4|85734.3|85684.3|52
1636481340000|2021-11-09 18:09:00|85737.3|85687.3|85738|85688|85738.6|85688.6|85736.6|85686.6|36
1636481350000|2021-11-09 18:09:10|85737.6|85687.6|85735.4|85685.4|85739|85689|85732|85682|42
1636481360000|2021-11-09 18:09:20|85735.8|85685.8|85732.2|85682.2|85736.3|85686.3|85732.2|85682.2|28
1636481370000|2021-11-09 18:09:30|85734.2|85684.2|85741.6|85691.6|85741.6|85691.6|85730.8|85680.8|48
1636481380000|2021-11-09 18:09:40|85740.8|85690.8|85740|85690|85743.3|85693.3|85739.9|85689.9|54
1636481390000|2021-11-09 18:09:50|85740.3|85690.3|85741.1|85691.1|85742.1|85692.1|85739.9|85689.9|37
1636481400000|2021-11-09 18:10:00|85741|85691|85736.2|85686.2|85743.3|85693.3|85736.2|85686.2|58
1636481410000|2021-11-09 18:10:10|85735.1|85685.1|85730.8|85680.8|85735.1|85685.1|85729.2|85679.2|48
1636481420000|2021-11-09 18:10:20|85730.7|85680.7|85733.5|85683.5|85734.7|85684.7|85727.6|85677.6|48
1636481430000|2021-11-09 18:10:30|85733.2|85683.2|85732.1|85682.1|85733.7|85683.7|85731.2|85681.2|56
1636481440000|2021-11-09 18:10:40|85731.3|85681.3|85729.9|85679.9|85731.8|85681.8|85728.4|85678.4|33
1636481450000|2021-11-09 18:10:50|85730|85680|85728.4|85678.4|85730|85680|85726.7|85676.7|41
1636481460000|2021-11-09 18:11:00|85728.1|85678.1|85729.3|85679.3|85730.5|85680.5|85727.6|85677.6|43
1636481470000|2021-11-09 18:11:10|85729|85679|85723.9|85673.9|85729|85679|85722.8|85672.8|50
1636481480000|2021-11-09 18:11:20|85724.1|85674.1|85719.8|85669.8|85724.1|85674.1|85719.8|85669.8|55
1636481490000|2021-11-09 18:11:30|85719.6|85669.6|85725.6|85675.6|85727.8|85677.8|85719.2|85669.2|54
1636481500000|2021-11-09 18:11:40|85725.3|85675.3|85725.2|85675.2|85726.1|85676.1|85724.3|85674.3|37
1636481510000|2021-11-09 18:11:50|85725.1|85675.1|85724.7|85674.7|85725.8|85675.8|85724.5|85674.5|29
1636481520000|2021-11-09 18:12:00|85724.8|85674.8|85727.3|85677.3|85728.6|85678.6|85724.7|85674.7|60
1636481530000|2021-11-09 18:12:10|85727|85677|85725.4|85675.4|85727|85677|85725|85675|38
1636481540000|2021-11-09 18:12:20|85725.5|85675.5|85723.2|85673.2|85725.8|85675.8|85721.8|85671.8|36
1636481550000|2021-11-09 18:12:30|85722.6|85672.6|85717.6|85667.6|85723|85673|85717|85667|43
1636481560000|2021-11-09 18:12:40|85717.5|85667.5|85718.2|85668.2|85719.9|85669.9|85717|85667|47
1636481570000|2021-11-09 18:12:50|85718.5|85668.5|85720.5|85670.5|85722.5|85672.5|85718|85668|64
1636481580000|2021-11-09 18:13:00|85721.6|85671.6|85720.2|85670.2|85721.6|85671.6|85718.2|85668.2|61
1636481590000|2021-11-09 18:13:10|85719.5|85669.5|85723.9|85673.9|85726.8|85676.8|85718.7|85668.7|68
1636481600000|2021-11-09 18:13:20|85724.2|85674.2|85722.3|85672.3|85724.2|85674.2|85721.7|85671.7|46
1636481610000|2021-11-09 18:13:30|85723|85673|85723.9|85673.9|85724.3|85674.3|85723|85673|29
1636481620000|2021-11-09 18:13:40|85724.1|85674.1|85722.1|85672.1|85724.2|85674.2|85718.9|85668.9|40
1636481630000|2021-11-09 18:13:50|85723|85673|85721.6|85671.6|85723.8|85673.8|85721.6|85671.6|43
1636481640000|2021-11-09 18:14:00|85721.5|85671.5|85722|85672|85722.1|85672.1|85721.3|85671.3|24
1636481650000|2021-11-09 18:14:10|85721.8|85671.8|85722.6|85672.6|85723.7|85673.7|85721.2|85671.2|33
1636481660000|2021-11-09 18:14:20|85722.8|85672.8|85722.3|85672.3|85723.5|85673.5|85721.3|85671.3|32
1636481670000|2021-11-09 18:14:30|85721.8|85671.8|85722|85672|85723.3|85673.3|85721.7|85671.7|37
1636481680000|2021-11-09 18:14:40|85722.9|85672.9|85726.1|85676.1|85726.7|85686.9|85708|85671.9|35
1636481690000|2021-11-09 18:14:50|85726.3|85676.3|85725.6|85675.6|85726.8|85676.8|85725.6|85675.6|24
1636481700000|2021-11-09 18:15:00|85725.5|85675.5|85724.8|85674.8|85725.5|85675.5|85724.2|85674.2|21
1636481710000|2021-11-09 18:15:10|85724.6|85674.6|85726.7|85676.7|85726.7|85676.7|85723.5|85673.5|34
1636481720000|2021-11-09 18:15:20|85727.3|85677.3|85724.7|85674.7|85727.9|85677.9|85724.6|85674.6|33
1636481730000|2021-11-09 18:15:30|85724.8|85674.8|85716.4|85666.4|85725.3|85675.3|85715.3|85665.3|44
1636481740000|2021-11-09 18:15:40|85716.5|85666.5|85716.7|85666.7|85717.7|85667.7|85715.7|85665.7|30
1636481750000|2021-11-09 18:15:50|85716.4|85666.4|85717.7|85667.7|85718.5|85668.5|85716.3|85666.3|32
1636481760000|2021-11-09 18:16:00|85717.5|85667.5|85719.1|85669.1|85719.3|85669.3|85717.2|85667.2|27
1636481770000|2021-11-09 18:16:10|85719.6|85669.6|85721.3|85671.3|85721.4|85671.4|85718.2|85668.2|29
1636481780000|2021-11-09 18:16:20|85722.9|85672.9|85720.3|85670.3|85722.9|85672.9|85719.8|85669.8|29
1636481790000|2021-11-09 18:16:30|85720.5|85670.5|85720.2|85670.2|85722|85672|85720.2|85670.2|28
1636481800000|2021-11-09 18:16:40|85720.1|85670.1|85716|85666|85720.4|85670.4|85714.9|85664.9|36
1636481810000|2021-11-09 18:16:50|85715.9|85665.9|85711.3|85661.3|85715.9|85665.9|85709.9|85659.9|39
1636481820000|2021-11-09 18:17:00|85711.5|85661.5|85709.9|85659.9|85711.8|85661.8|85709.9|85659.9|22
1636481830000|2021-11-09 18:17:10|85709.7|85659.7|85702.7|85652.7|85710.1|85660.1|85702.1|85652.1|41
1636481840000|2021-11-09 18:17:20|85703.3|85653.3|85701.2|85651.2|85703.6|85653.6|85701|85651|50
1636481850000|2021-11-09 18:17:30|85701|85651|85701.7|85651.7|85703.5|85653.5|85699.2|85649.2|54
1636481860000|2021-11-09 18:17:40|85701.6|85651.6|85696.7|85646.7|85701.6|85651.6|85696.2|85646.2|50
1636481870000|2021-11-09 18:17:50|85696.8|85646.8|85692.9|85642.9|85697.2|85647.2|85692.6|85642.6|29
1636481880000|2021-11-09 18:18:00|85693.1|85643.1|85691.5|85641.5|85693.1|85643.1|85690.9|85640.9|36
1636481890000|2021-11-09 18:18:10|85691.3|85641.3|85692.5|85642.5|85692.5|85642.5|85690.4|85640.4|26
1636481900000|2021-11-09 18:18:20|85692.3|85642.3|85695.9|85645.9|85696.9|85646.9|85691.2|85641.2|33
1636481910000|2021-11-09 18:18:30|85696|85646|85701.1|85651.1|85701.1|85651.1|85695.9|85645.9|27
1636481920000|2021-11-09 18:18:40|85699.4|85649.4|85699.3|85649.3|85701.8|85651.8|85698.9|85648.9|38
1636481930000|2021-11-09 18:18:50|85699.6|85649.6|85697.4|85647.4|85700.7|85650.7|85697.4|85647.4|37
1636481940000|2021-11-09 18:19:00|85697.6|85647.6|85697|85647|85698.8|85648.8|85696.3|85646.3|25
1636481950000|2021-11-09 18:19:10|85696.7|85646.7|85698.3|85648.3|85698.9|85648.9|85695.2|85645.2|37
1636481960000|2021-11-09 18:19:20|85698.2|85648.2|85697|85647|85699.8|85649.8|85696|85646|44
1636481970000|2021-11-09 18:19:30|85697.3|85647.3|85697.4|85647.4|85697.8|85647.8|85696.9|85646.9|9
1636481980000|2021-11-09 18:19:40|85697.3|85647.3|85696.6|85646.6|85698.6|85648.6|85695.6|85645.6|39
1636481990000|2021-11-09 18:19:50|85696.7|85646.7|85694.1|85644.1|85697.4|85647.4|85693.5|85643.5|38
1636482000000|2021-11-09 18:20:00|85693.4|85643.4|85693.2|85643.2|85694.6|85644.6|85693|85643|27
1636482010000|2021-11-09 18:20:10|85693.1|85643.1|85694.8|85644.8|85695.1|85645.1|85693.1|85643.1|30
1636482020000|2021-11-09 18:20:20|85694.6|85644.6|85695.4|85645.4|85695.6|85645.6|85693.6|85643.6|20
1636482030000|2021-11-09 18:20:30|85695.3|85645.3|85693.1|85643.1|85696.4|85646.4|85693.1|85643.1|31
1636482040000|2021-11-09 18:20:40|85693.6|85643.6|85695|85645|85697.6|85647.6|85692.4|85642.4|33
1636482050000|2021-11-09 18:20:50|85695.2|85645.2|85696.3|85646.3|85697.6|85647.6|85695.2|85645.2|27
1636482060000|2021-11-09 18:21:00|85696.1|85646.1|85696.9|85646.9|85697.2|85647.2|85695.8|85645.8|24
1636482070000|2021-11-09 18:21:10|85696.8|85646.8|85698|85648|85699.2|85649.2|85696.8|85646.8|30
1636482080000|2021-11-09 18:21:20|85698.5|85648.5|85697.7|85647.7|85699.5|85649.5|85697.4|85647.4|29
1636482090000|2021-11-09 18:21:30|85697.2|85647.2|85697.4|85647.4|85697.8|85647.8|85696.6|85646.6|28
1636482100000|2021-11-09 18:21:40|85697.3|85647.3|85694.5|85644.5|85697.6|85647.6|85694.5|85644.5|22
1636482110000|2021-11-09 18:21:50|85694.8|85644.8|85697.1|85647.1|85697.6|85647.6|85694.8|85644.8|26
1636482120000|2021-11-09 18:22:00|85697|85647|85695.2|85645.2|85697.5|85647.5|85695.2|85645.2|22
1636482130000|2021-11-09 18:22:10|85695.1|85645.1|85696.7|85646.7|85696.7|85646.7|85693.1|85643.1|31
1636482140000|2021-11-09 18:22:20|85696.4|85646.4|85695.3|85645.3|85696.4|85646.4|85695.3|85645.3|23
1636482150000|2021-11-09 18:22:30|85695.5|85645.5|85696.8|85646.8|85697.6|85647.6|85695.5|85645.5|17
1636482160000|2021-11-09 18:22:40|85696.9|85646.9|85693.3|85643.3|85697.1|85647.1|85692.4|85642.4|25
1636482170000|2021-11-09 18:22:50|85693.9|85643.9|85694.1|85644.1|85696.3|85646.3|85693.5|85643.5|34
1636482180000|2021-11-09 18:23:00|85693.9|85643.9|85693.6|85643.6|85694.4|85644.4|85693.3|85643.3|17
1636482190000|2021-11-09 18:23:10|85693.5|85643.5|85693.5|85643.5|85694.3|85644.3|85693.2|85643.2|25
1636482200000|2021-11-09 18:23:20|85693.7|85643.7|85694.6|85644.6|85696.4|85646.4|85693.7|85643.7|27
1636482210000|2021-11-09 18:23:30|85695.1|85645.1|85695.3|85645.3|85695.8|85645.8|85694.5|85644.5|21
1636482220000|2021-11-09 18:23:40|85695.6|85645.6|85692.8|85642.8|85695.8|85645.8|85692.8|85642.8|24
1636482230000|2021-11-09 18:23:50|85692.9|85642.9|85693.5|85643.5|85693.6|85643.6|85692.8|85642.8|20
1636482240000|2021-11-09 18:24:00|85693.8|85643.8|85693.6|85643.6|85694.6|85644.6|85693.2|85643.2|28
1636482250000|2021-11-09 18:24:10|85693.4|85643.4|85692.8|85642.8|85694.1|85644.1|85692.8|85642.8|16
1636482260000|2021-11-09 18:24:20|85693.2|85643.2|85694.7|85644.7|85694.7|85644.7|85692.4|85642.4|17
1636482270000|2021-11-09 18:24:30|85694.1|85644.1|85695.1|85645.1|85696.2|85646.2|85693.6|85643.6|34
1636482280000|2021-11-09 18:24:40|85695.3|85645.3|85694.1|85644.1|85695.5|85645.5|85693.6|85643.6|33
1636482290000|2021-11-09 18:24:50|85694.5|85644.5|85693.7|85643.7|85695.7|85645.7|85693.7|85643.7|18
1636482300000|2021-11-09 18:25:00|85693.5|85643.5|85695.3|85645.3|85697.2|85647.2|85693.4|85643.4|20
1636482310000|2021-11-09 18:25:10|85695.6|85645.6|85698.6|85648.6|85700|85650|85693.8|85643.8|28
1636482320000|2021-11-09 18:25:20|85699|85649|85700.2|85650.2|85703.2|85653.2|85699|85649|34
1636482330000|2021-11-09 18:25:30|85700.6|85650.6|85700.7|85650.7|85702.1|85652.1|85699.7|85649.7|24
1636482340000|2021-11-09 18:25:40|85701.5|85651.5|85700.7|85650.7|85701.6|85651.6|85700.4|85650.4|20
1636482350000|2021-11-09 18:25:50|85700.1|85650.1|85703.3|85653.3|85703.9|85653.9|85698.9|85648.9|32
1636482360000|2021-11-09 18:26:00|85702.3|85652.3|85704.2|85654.2|85706.3|85656.3|85700.5|85650.5|38
1636482370000|2021-11-09 18:26:10|85703.8|85653.8|85707.9|85657.9|85711|85661|85703.8|85653.8|43
1636482380000|2021-11-09 18:26:20|85707.8|85657.8|85706.9|85656.9|85709.4|85659.4|85706.4|85656.4|25
1636482390000|2021-11-09 18:26:30|85706.8|85656.8|85709.3|85659.3|85711.5|85661.5|85706.5|85656.5|41
1636482400000|2021-11-09 18:26:40|85708.8|85658.8|85709.2|85659.2|85710.5|85660.5|85708.3|85658.3|27
1636482410000|2021-11-09 18:26:50|85709.5|85659.5|85706.9|85656.9|85711.1|85661.1|85706.7|85656.7|26
1636482420000|2021-11-09 18:27:00|85707.3|85657.3|85707.3|85657.3|85708.1|85658.1|85706.1|85656.1|34
1636482430000|2021-11-09 18:27:10|85707|85657|85708.5|85658.5|85708.6|85658.6|85706.9|85656.9|23
1636482440000|2021-11-09 18:27:20|85708.4|85658.4|85710.6|85660.6|85711.9|85661.9|85707.9|85657.9|39
1636482450000|2021-11-09 18:27:30|85710.5|85660.5|85712.9|85662.9|85714.6|85664.6|85710.3|85660.3|35
1636482460000|2021-11-09 18:27:40|85712.7|85662.7|85712.3|85662.3|85715.3|85665.3|85710.5|85660.5|35
1636482470000|2021-11-09 18:27:50|85712.5|85662.5|85714.6|85664.6|85714.6|85664.6|85711.5|85661.5|27
1636482480000|2021-11-09 18:28:00|85713.3|85663.3|85714.3|85664.3|85716.7|85666.7|85712.7|85662.7|29
1636482490000|2021-11-09 18:28:10|85713.9|85663.9|85716.7|85666.7|85716.7|85666.7|85713.1|85663.1|30
1636482500000|2021-11-09 18:28:20|85716.9|85666.9|85717.8|85667.8|85720.5|85670.5|85715.4|85665.4|43
1636482510000|2021-11-09 18:28:30|85718.6|85668.6|85722.6|85672.6|85722.6|85672.6|85717.9|85667.9|42
1636482520000|2021-11-09 18:28:40|85722.5|85672.5|85720.1|85670.1|85722.5|85672.5|85719.3|85669.3|26
1636482530000|2021-11-09 18:28:50|85720|85670|85721.7|85671.7|85723.2|85673.2|85719.4|85669.4|36
1636482540000|2021-11-09 18:29:00|85721|85671|85719.8|85669.8|85724|85674|85717|85667|33
1636482550000|2021-11-09 18:29:10|85719.9|85669.9|85721.9|85671.9|85722.2|85672.2|85719.2|85669.2|26
1636482560000|2021-11-09 18:29:20|85721.6|85671.6|85719.6|85669.6|85721.6|85671.6|85719.5|85669.5|32
1636482570000|2021-11-09 18:29:30|85719|85669|85716.7|85666.7|85719.7|85669.7|85716.7|85666.7|23
1636482580000|2021-11-09 18:29:40|85716.5|85666.5|85717.3|85667.3|85717.7|85667.7|85716.5|85666.5|22
1636482590000|2021-11-09 18:29:50|85717.4|85667.4|85714.4|85664.4|85717.4|85667.4|85714.3|85664.3|31
1636482600000|2021-11-09 18:30:00|85714.1|85664.1|85714.8|85664.8|85717.8|85667.8|85711.4|85661.4|40
1636482610000|2021-11-09 18:30:10|85714.4|85664.4|85713.6|85663.6|85716.1|85666.1|85713.4|85663.4|41
1636482620000|2021-11-09 18:30:20|85713.5|85663.5|85714.3|85664.3|85716.1|85666.1|85713.5|85663.5|43
1636482630000|2021-11-09 18:30:30|85713.8|85663.8|85713.4|85663.4|85715.4|85665.4|85711.6|85661.6|21
1636482640000|2021-11-09 18:30:40|85713|85663|85713.5|85663.5|85713.8|85663.8|85712.6|85662.6|17
1636482650000|2021-11-09 18:30:50|85714.4|85664.4|85714.6|85664.6|85720.6|85670.6|85712.5|85662.5|28
1636482660000|2021-11-09 18:31:00|85715.2|85665.2|85714.2|85664.2|85716.6|85666.6|85712.3|85662.3|37
1636482670000|2021-11-09 18:31:10|85713.7|85663.7|85720.9|85670.9|85721.5|85671.5|85713.6|85663.6|38
1636482680000|2021-11-09 18:31:20|85721.5|85671.5|85720.6|85670.6|85721.7|85671.7|85719.6|85669.6|27
1636482690000|2021-11-09 18:31:30|85720.3|85670.3|85719.9|85669.9|85721.3|85671.3|85719.9|85669.9|16
1636482700000|2021-11-09 18:31:40|85720|85670|85719.8|85669.8|85722.2|85672.2|85719.3|85669.3|22
1636482710000|2021-11-09 18:31:50|85717.7|85667.7|85718.8|85668.8|85721.5|85671.5|85717.7|85667.7|18
1636482720000|2021-11-09 18:32:00|85718.7|85668.7|85717.4|85667.4|85720.9|85670.9|85715.9|85665.9|24
1636482730000|2021-11-09 18:32:10|85718.2|85668.2|85713.8|85663.8|85720.4|85670.4|85713.6|85663.6|30
1636482740000|2021-11-09 18:32:20|85713.3|85663.3|85719.5|85669.5|85719.8|85669.8|85713.3|85663.3|37
1636482750000|2021-11-09 18:32:30|85719.3|85669.3|85719.5|85669.5|85720.9|85670.9|85718.7|85668.7|28
1636482760000|2021-11-09 18:32:40|85719.2|85669.2|85716.7|85666.7|85720.6|85670.6|85716.7|85666.7|32
1636482770000|2021-11-09 18:32:50|85716.8|85666.8|85717.1|85667.1|85717.7|85667.7|85716.2|85666.2|32
1636482780000|2021-11-09 18:33:00|85717|85667|85714.9|85664.9|85717.1|85667.1|85713.5|85663.5|36
1636482790000|2021-11-09 18:33:10|85714|85664|85716.5|85666.5|85717.1|85667.1|85714|85664|39
1636482800000|2021-11-09 18:33:20|85716|85666|85715.3|85665.3|85716.2|85666.2|85714.9|85664.9|29
1636482810000|2021-11-09 18:33:30|85715.4|85665.4|85717.7|85667.7|85718.3|85668.3|85715.4|85665.4|32
1636482820000|2021-11-09 18:33:40|85718|85668|85718.5|85668.5|85718.9|85668.9|85716.2|85666.2|29
1636482830000|2021-11-09 18:33:50|85718.1|85668.1|85715.7|85665.7|85718.1|85668.1|85715.7|85665.7|29
1636482840000|2021-11-09 18:34:00|85715.9|85665.9|85715.1|85665.1|85716.2|85666.2|85714.6|85664.6|30
1636482850000|2021-11-09 18:34:10|85715.2|85665.2|85716.9|85666.9|85718|85668|85715.1|85665.1|29
1636482860000|2021-11-09 18:34:20|85716.8|85666.8|85714.3|85664.3|85716.8|85666.8|85712.3|85662.3|29
1636482870000|2021-11-09 18:34:30|85714.4|85664.4|85713|85663|85714.5|85664.5|85713|85663|33
1636482880000|2021-11-09 18:34:40|85713.1|85663.1|85714|85664|85714.6|85664.6|85713.1|85663.1|23
1636482890000|2021-11-09 18:34:50|85713.9|85663.9|85713.5|85663.5|85714.1|85664.1|85712.9|85662.9|22
1636482900000|2021-11-09 18:35:00|85713.4|85663.4|85715.3|85665.3|85716.2|85666.2|85713.4|85663.4|37
1636482910000|2021-11-09 18:35:10|85715.4|85665.4|85719.3|85669.3|85719.3|85669.3|85715.3|85665.3|42
1636482920000|2021-11-09 18:35:20|85719|85669|85718.6|85668.6|85719.2|85669.2|85717.5|85667.5|34
1636482930000|2021-11-09 18:35:30|85718.5|85668.5|85724.2|85674.2|85724.2|85674.2|85718.5|85668.5|38
1636482940000|2021-11-09 18:35:40|85723.9|85673.9|85723|85673|85724|85674|85722.7|85672.7|33
1636482950000|2021-11-09 18:35:50|85723.2|85673.2|85722.3|85672.3|85724.3|85674.3|85721.1|85671.1|25
1636482960000|2021-11-09 18:36:00|85722|85672|85719.9|85669.9|85722.8|85672.8|85719.5|85669.5|31
1636482970000|2021-11-09 18:36:10|85720.5|85670.5|85719|85669|85720.5|85670.5|85717|85667|34
1636482980000|2021-11-09 18:36:20|85719.1|85669.1|85721.3|85671.3|85722.2|85672.2|85718.9|85668.9|30
1636482990000|2021-11-09 18:36:30|85721.5|85671.5|85720.2|85670.2|85723|85673|85719.8|85669.8|37
1636483000000|2021-11-09 18:36:40|85720|85670|85720.9|85670.9|85722.8|85672.8|85719.8|85669.8|32
1636483010000|2021-11-09 18:36:50|85720.7|85670.7|85720.1|85670.1|85721.5|85671.5|85719.9|85669.9|31
1636483020000|2021-11-09 18:37:00|85719.4|85669.4|85718.9|85668.9|85721.3|85671.3|85718.5|85668.5|42
1636483030000|2021-11-09 18:37:10|85718.6|85668.6|85721.1|85671.1|85721.1|85671.1|85717.9|85667.9|30
1636483040000|2021-11-09 18:37:20|85720.5|85670.5|85720.6|85670.6|85721.8|85671.8|85720.4|85670.4|28
1636483050000|2021-11-09 18:37:30|85720.1|85670.1|85719.3|85669.3|85722.3|85672.3|85719.3|85669.3|31
1636483060000|2021-11-09 18:37:40|85719.4|85669.4|85718|85668|85721.1|85671.1|85717.4|85667.4|35
1636483070000|2021-11-09 18:37:50|85717.9|85667.9|85720.5|85670.5|85722.7|85672.7|85717.9|85667.9|33
1636483080000|2021-11-09 18:38:00|85720.6|85670.6|85719.3|85669.3|85720.6|85670.6|85718.5|85668.5|24
1636483090000|2021-11-09 18:38:10|85718.8|85668.8|85719.3|85669.3|85720.9|85670.9|85717.5|85667.5|35
1636483100000|2021-11-09 18:38:20|85718.8|85668.8|85722.6|85672.6|85722.7|85672.7|85717.5|85667.5|37
1636483110000|2021-11-09 18:38:30|85721.6|85671.6|85734.9|85684.9|85736.9|85686.9|85721.2|85671.2|33
1636483120000|2021-11-09 18:38:40|85735.8|85685.8|85738.8|85688.8|85739.8|85689.8|85735.8|85685.8|54
1636483130000|2021-11-09 18:38:50|85739|85689|85738.7|85688.7|85740.4|85690.4|85737.7|85687.7|56
1636483140000|2021-11-09 18:39:00|85738.4|85688.4|85732.3|85682.3|85738.5|85688.5|85731.8|85681.8|49
1636483150000|2021-11-09 18:39:10|85732|85682|85730.6|85680.6|85732|85682|85728.5|85678.5|41
1636483160000|2021-11-09 18:39:20|85730.4|85680.4|85733.4|85683.4|85733.4|85683.4|85729.3|85679.3|33
1636483170000|2021-11-09 18:39:30|85733.1|85683.1|85733.3|85683.3|85733.4|85683.4|85732.1|85682.1|30
1636483180000|2021-11-09 18:39:40|85733|85683|85733|85683|85733.4|85683.4|85732.3|85682.3|25
1636483190000|2021-11-09 18:39:50|85733.1|85683.1|85737.3|85687.3|85737.3|85687.3|85733.1|85683.1|26
1636483200000|2021-11-09 18:40:00|85736.5|85686.5|85736.4|85686.4|85738.1|85688.1|85735.9|85685.9|35
1636483210000|2021-11-09 18:40:10|85735.9|85685.9|85739.2|85689.2|85739.6|85689.6|85735.9|85685.9|37
1636483220000|2021-11-09 18:40:20|85739.3|85689.3|85736.2|85686.2|85739.3|85689.3|85736|85686|29
1636483230000|2021-11-09 18:40:30|85736|85686|85737.9|85687.9|85739.4|85689.4|85735.7|85685.7|20
1636483240000|2021-11-09 18:40:40|85737.7|85687.7|85740.4|85690.4|85740.4|85690.4|85737.6|85687.6|17
1636483250000|2021-11-09 18:40:50|85740.1|85690.1|85740.5|85690.5|85742.9|85692.9|85739.5|85689.5|29
1636483260000|2021-11-09 18:41:00|85740.4|85690.4|85744.4|85694.4|85745.3|85695.3|85740.4|85690.4|44
1636483270000|2021-11-09 18:41:10|85744.6|85694.6|85743.5|85693.5|85744.6|85694.6|85743.3|85693.3|29
1636483280000|2021-11-09 18:41:20|85743.6|85693.6|85744|85694|85744.5|85694.5|85742.9|85692.9|17
1636483290000|2021-11-09 18:41:30|85742.9|85692.9|85743.9|85693.9|85744.6|85694.6|85742.8|85692.8|25
1636483300000|2021-11-09 18:41:40|85744|85694|85743.8|85693.8|85744.4|85694.4|85743.7|85693.7|25
1636483310000|2021-11-09 18:41:50|85743.9|85693.9|85744.8|85694.8|85746.5|85696.5|85742.1|85692.1|23
1636483320000|2021-11-09 18:42:00|85744.4|85694.4|85747.2|85697.2|85747.2|85697.2|85744.2|85694.2|31
1636483330000|2021-11-09 18:42:10|85747.4|85697.4|85748.8|85698.8|85751|85701|85746.9|85696.9|28
1636483340000|2021-11-09 18:42:20|85748.9|85698.9|85743.9|85693.9|85749.9|85699.9|85743.6|85693.6|43
1636483350000|2021-11-09 18:42:30|85743.6|85693.6|85744.8|85694.8|85745.1|85695.1|85743.6|85693.6|25
1636483360000|2021-11-09 18:42:40|85744.9|85694.9|85751.2|85701.2|85752.2|85702.2|85744.4|85694.4|38
1636483370000|2021-11-09 18:42:50|85750|85700|85751.1|85701.1|85752.2|85702.2|85749.2|85699.2|50
1636483380000|2021-11-09 18:43:00|85751.2|85701.2|85749.9|85699.9|85752.7|85702.7|85749.2|85699.2|40
1636483390000|2021-11-09 18:43:10|85750.2|85700.2|85751.1|85701.1|85751.9|85701.9|85748|85698|40
1636483400000|2021-11-09 18:43:20|85750.5|85700.5|85750.5|85700.5|85751.7|85701.7|85750|85700|28
1636483410000|2021-11-09 18:43:30|85750.9|85700.9|85750.1|85700.1|85752|85702|85749.9|85699.9|27
1636483420000|2021-11-09 18:43:40|85750|85700|85747.9|85697.9|85750.5|85700.5|85747.9|85697.9|13
1636483430000|2021-11-09 18:43:50|85751.1|85701.1|85750.8|85700.8|85751.4|85701.4|85747.3|85697.3|44
1636483440000|2021-11-09 18:44:00|85751.9|85701.9|85751.8|85701.8|85754|85704|85750.9|85700.9|35
1636483450000|2021-11-09 18:44:10|85752|85702|85755.6|85705.6|85757.1|85707.1|85751.6|85701.6|34
1636483460000|2021-11-09 18:44:20|85755.8|85705.8|85762.7|85712.7|85763.6|85713.6|85755.4|85705.4|43
1636483470000|2021-11-09 18:44:30|85762.3|85712.3|85764.9|85714.9|85765.9|85715.9|85762.1|85712.1|32
1636483480000|2021-11-09 18:44:40|85764.8|85714.8|85763.2|85713.2|85765.1|85715.1|85762.9|85712.9|31
1636483490000|2021-11-09 18:44:50|85763|85713|85762.5|85712.5|85764.6|85714.6|85762.4|85712.4|20
1636483500000|2021-11-09 18:45:00|85764.2|85714.2|85763.2|85713.2|85765|85715|85761.8|85711.8|35
1636483510000|2021-11-09 18:45:10|85762.9|85712.9|85762.9|85712.9|85763.3|85713.3|85761.7|85711.7|32
1636483520000|2021-11-09 18:45:20|85762.7|85712.7|85762.6|85712.6|85763.9|85713.9|85762|85712|19
1636483530000|2021-11-09 18:45:30|85762.4|85712.4|85762.4|85712.4|85762.8|85712.8|85761.6|85711.6|12
1636483540000|2021-11-09 18:45:40|85762.2|85712.2|85758.8|85708.8|85762.5|85712.5|85758.8|85708.8|27
1636483550000|2021-11-09 18:45:50|85759.2|85709.2|85759.6|85709.6|85760|85710|85758.5|85708.5|15
1636483560000|2021-11-09 18:46:00|85760.4|85710.4|85760|85710|85762.4|85712.4|85759.7|85709.7|16
1636483570000|2021-11-09 18:46:10|85759.7|85709.7|85755.2|85705.2|85760.6|85710.6|85754.8|85704.8|30
1636483580000|2021-11-09 18:46:20|85755|85705|85754.1|85704.1|85757|85707|85752.8|85702.8|43
1636483590000|2021-11-09 18:46:30|85753.9|85703.9|85754.1|85704.1|85756.7|85706.7|85753|85703|36
1636483600000|2021-11-09 18:46:40|85754.2|85704.2|85755.9|85705.9|85756.8|85706.8|85753.6|85703.6|36
1636483610000|2021-11-09 18:46:50|85755.4|85705.4|85752|85702|85756.5|85706.5|85752|85702|33
1636483620000|2021-11-09 18:47:00|85751.8|85701.8|85752.9|85702.9|85756.6|85706.6|85751.3|85701.3|36
1636483630000|2021-11-09 18:47:10|85752.7|85702.7|85753.2|85703.2|85753.7|85703.7|85752.7|85702.7|16
1636483640000|2021-11-09 18:47:20|85753.3|85703.3|85755|85705|85756.4|85706.4|85753.1|85703.1|20
1636483650000|2021-11-09 18:47:30|85754.7|85704.7|85755.1|85705.1|85757.3|85707.3|85754.6|85704.6|21
1636483660000|2021-11-09 18:47:40|85755.2|85705.2|85755.1|85705.1|85755.3|85705.3|85754.3|85704.3|19
1636483670000|2021-11-09 18:47:50|85754.7|85704.7|85752.5|85702.5|85755|85705|85749.3|85699.3|26
1636483680000|2021-11-09 18:48:00|85752.2|85702.2|85751.5|85701.5|85752.8|85702.8|85750|85700|34
1636483690000|2021-11-09 18:48:10|85750.9|85700.9|85750.8|85700.8|85752.4|85702.4|85750.6|85700.6|23
1636483700000|2021-11-09 18:48:20|85750.6|85700.6|85748.6|85698.6|85750.7|85700.7|85748.6|85698.6|23
1636483710000|2021-11-09 18:48:30|85748.4|85698.4|85750.6|85700.6|85751.9|85701.9|85748.2|85698.2|24
1636483720000|2021-11-09 18:48:40|85750.1|85700.1|85750.1|85700.1|85751.9|85701.9|85747.7|85697.7|30
1636483730000|2021-11-09 18:48:50|85749.7|85699.7|85753.8|85703.8|85754|85704|85749.1|85699.1|35
1636483740000|2021-11-09 18:49:00|85752.8|85702.8|85751.8|85701.8|85752.8|85702.8|85751.5|85701.5|26
1636483750000|2021-11-09 18:49:10|85751.3|85701.3|85746.7|85696.7|85752|85702|85746.7|85696.7|30
1636483760000|2021-11-09 18:49:20|85747.9|85697.9|85745.8|85695.8|85747.9|85697.9|85740.9|85690.9|42
1636483770000|2021-11-09 18:49:30|85745.5|85695.5|85746.5|85696.5|85747.9|85697.9|85745.5|85695.5|28
1636483780000|2021-11-09 18:49:40|85747|85697|85745.9|85695.9|85747|85697|85745.9|85695.9|23
1636483790000|2021-11-09 18:49:50|85746.1|85696.1|85743.5|85693.5|85747.5|85697.5|85742.9|85692.9|28
1636483800000|2021-11-09 18:50:00|85743.4|85693.4|85744.6|85694.6|85745.8|85695.8|85742.8|85692.8|37
1636483810000|2021-11-09 18:50:10|85744.7|85694.7|85747.7|85697.7|85749.5|85699.5|85744.7|85694.7|37
1636483820000|2021-11-09 18:50:20|85747.9|85697.9|85749.4|85699.4|85751.5|85701.5|85747.1|85697.1|25
1636483830000|2021-11-09 18:50:30|85749.2|85699.2|85751.1|85701.1|85752|85702|85748.7|85698.7|36
1636483840000|2021-11-09 18:50:40|85751.2|85701.2|85749.5|85699.5|85752|85702|85749.4|85699.4|29
1636483850000|2021-11-09 18:50:50|85749.8|85699.8|85749.4|85699.4|85750.6|85700.6|85749|85699|18
1636483860000|2021-11-09 18:51:00|85749.3|85699.3|85751.4|85701.4|85751.5|85701.5|85748.7|85698.7|24
1636483870000|2021-11-09 18:51:10|85751.5|85701.5|85750.4|85700.4|85751.6|85701.6|85750.2|85700.2|27
1636483880000|2021-11-09 18:51:20|85750.7|85700.7|85750.6|85700.6|85752.3|85702.3|85748.8|85698.8|32
1636483890000|2021-11-09 18:51:30|85749.8|85699.8|85753.3|85703.3|85754.5|85704.5|85749.5|85699.5|33
1636483900000|2021-11-09 18:51:40|85753|85703|85749.9|85699.9|85754.2|85704.2|85748.7|85698.7|30
1636483910000|2021-11-09 18:51:50|85749.3|85699.3|85748.4|85698.4|85749.3|85699.3|85747.8|85697.8|20
1636483920000|2021-11-09 18:52:00|85748.2|85698.2|85750.1|85700.1|85750.7|85700.7|85747.8|85697.8|26
1636483930000|2021-11-09 18:52:10|85749.8|85699.8|85749.2|85699.2|85750|85700|85748.1|85698.1|25
1636483940000|2021-11-09 18:52:20|85749.5|85699.5|85749.9|85699.9|85752.5|85702.5|85748.3|85698.3|24
1636483950000|2021-11-09 18:52:30|85750.1|85700.1|85744.9|85694.9|85750.1|85700.1|85744.9|85694.9|34
1636483960000|2021-11-09 18:52:40|85745.5|85695.5|85746|85696|85746|85696|85744.2|85694.2|30
1636483970000|2021-11-09 18:52:50|85745.6|85695.6|85742.7|85692.7|85745.6|85695.6|85741.4|85691.4|31
1636483980000|2021-11-09 18:53:00|85742.6|85692.6|85741.9|85691.9|85742.6|85692.6|85741.3|85691.3|34
1636483990000|2021-11-09 18:53:10|85741.8|85691.8|85745.6|85695.6|85745.8|85695.8|85741.8|85691.8|35
1636484000000|2021-11-09 18:53:20|85745.3|85695.3|85744.6|85694.6|85746|85696|85743.1|85693.1|53
1636484010000|2021-11-09 18:53:30|85744.7|85694.7|85743.6|85693.6|85745.1|85695.1|85743.6|85693.6|20
1636484020000|2021-11-09 18:53:40|85743.7|85693.7|85743.2|85693.2|85744.1|85694.1|85743.2|85693.2|16
1636484030000|2021-11-09 18:53:50|85743.1|85693.1|85744.3|85694.3|85745.7|85695.7|85742.6|85692.6|24
1636484040000|2021-11-09 18:54:00|85743.5|85693.5|85743.2|85693.2|85744.3|85694.3|85741.5|85691.5|31
1636484050000|2021-11-09 18:54:10|85742.3|85692.3|85742.2|85692.2|85743.3|85693.3|85741.3|85691.3|31
1636484060000|2021-11-09 18:54:20|85742.7|85692.7|85746.5|85696.5|85747.1|85697.1|85742.6|85692.6|26
1636484070000|2021-11-09 18:54:30|85746.8|85696.8|85746.4|85696.4|85747.6|85697.6|85746.1|85696.1|28
1636484080000|2021-11-09 18:54:40|85746.3|85696.3|85748.4|85698.4|85750.4|85700.4|85744.5|85694.5|36
1636484090000|2021-11-09 18:54:50|85748.6|85698.6|85749.1|85699.1|85751|85701|85747.9|85697.9|35
1636484100000|2021-11-09 18:55:00|85749.2|85699.2|85749.8|85699.8|85750.9|85700.9|85749.1|85699.1|27
1636484110000|2021-11-09 18:55:10|85749.9|85699.9|85748.6|85698.6|85750.3|85700.3|85748.1|85698.1|19
1636484120000|2021-11-09 18:55:20|85748.7|85698.7|85749.9|85699.9|85751.8|85701.8|85748.2|85698.2|30
1636484130000|2021-11-09 18:55:30|85749.4|85699.4|85748.7|85698.7|85749.4|85699.4|85748|85698|22
1636484140000|2021-11-09 18:55:40|85748.4|85698.4|85750.4|85700.4|85753.6|85703.6|85748.3|85698.3|17
1636484150000|2021-11-09 18:55:50|85750.1|85700.1|85749.3|85699.3|85750.4|85700.4|85749.3|85699.3|17
1636484160000|2021-11-09 18:56:00|85749.2|85699.2|85745.5|85695.5|85749.4|85699.4|85745.5|85695.5|24
1636484170000|2021-11-09 18:56:10|85746.6|85696.6|85752.1|85702.1|85752.4|85702.4|85745.8|85695.8|44
1636484180000|2021-11-09 18:56:20|85751.8|85701.8|85752.6|85702.6|85753.9|85703.9|85751.1|85701.1|37
1636484190000|2021-11-09 18:56:30|85752.1|85702.1|85753.2|85703.2|85754.1|85704.1|85750.8|85700.8|35
1636484200000|2021-11-09 18:56:40|85752.9|85702.9|85752.8|85702.8|85753.3|85703.3|85752.6|85702.6|9
1636484210000|2021-11-09 18:56:50|85753.1|85703.1|85753|85703|85754|85704|85752.9|85702.9|9
1636484220000|2021-11-09 18:57:00|85752.3|85702.3|85750.6|85700.6|85752.4|85702.4|85750.6|85700.6|16
1636484230000|2021-11-09 18:57:10|85751.2|85701.2|85750.4|85700.4|85751.2|85701.2|85750.4|85700.4|14
1636484240000|2021-11-09 18:57:20|85750.7|85700.7|85750.7|85700.7|85750.9|85700.9|85750.3|85700.3|15
1636484250000|2021-11-09 18:57:30|85750.5|85700.5|85752.4|85702.4|85753|85703|85750.5|85700.5|34
1636484260000|2021-11-09 18:57:40|85752.5|85702.5|85753.9|85703.9|85755.4|85705.4|85751.5|85701.5|27
1636484270000|2021-11-09 18:57:50|85754.2|85704.2|85751.5|85701.5|85754.2|85704.2|85751.2|85701.2|34
1636484280000|2021-11-09 18:58:00|85751.3|85701.3|85753.5|85703.5|85754.3|85704.3|85750.6|85700.6|41
1636484290000|2021-11-09 18:58:10|85753.2|85703.2|85754.8|85704.8|85756.1|85706.1|85752.7|85702.7|32
1636484300000|2021-11-09 18:58:20|85754.6|85704.6|85749.8|85699.8|85755.8|85705.8|85746.8|85696.8|46
1636484310000|2021-11-09 18:58:30|85750.2|85700.2|85749.8|85699.8|85750.8|85700.8|85748|85698|39
1636484320000|2021-11-09 18:58:40|85749.4|85699.4|85748.5|85698.5|85749.5|85699.5|85748.1|85698.1|29
1636484330000|2021-11-09 18:58:50|85748.3|85698.3|85748.8|85698.8|85749.6|85699.6|85747.2|85697.2|27
1636484340000|2021-11-09 18:59:00|85748.7|85698.7|85748.5|85698.5|85749.7|85699.7|85748.3|85698.3|26
1636484350000|2021-11-09 18:59:10|85748.1|85698.1|85745.6|85695.6|85749.1|85699.1|85743.6|85693.6|37
1636484360000|2021-11-09 18:59:20|85744.7|85694.7|85744.6|85694.6|85746|85696|85744.3|85694.3|19
1636484370000|2021-11-09 18:59:30|85744.5|85694.5|85745.7|85695.7|85746.5|85696.5|85743.5|85693.5|16
1636484380000|2021-11-09 18:59:40|85745.4|85695.4|85743.8|85693.8|85745.7|85695.7|85741.6|85691.6|34
1636484390000|2021-11-09 18:59:50|85742.7|85692.7|85742.7|85692.7|85743.5|85693.5|85742.3|85692.3|26
1636484400000|2021-11-09 19:00:00|85742.3|85692.3|85741.6|85691.6|85743.4|85693.4|85741.5|85691.5|33
1636484410000|2021-11-09 19:00:10|85741.7|85691.7|85739.6|85689.6|85741.8|85691.8|85739.6|85689.6|31
1636484420000|2021-11-09 19:00:20|85739.8|85689.8|85741.8|85691.8|85743|85693|85739.8|85689.8|26
1636484430000|2021-11-09 19:00:30|85741.9|85691.9|85741.2|85691.2|85742.1|85692.1|85740.4|85690.4|23
1636484440000|2021-11-09 19:00:40|85740.9|85690.9|85735.5|85685.5|85741.2|85691.2|85734.7|85684.7|48
1636484450000|2021-11-09 19:00:50|85735.2|85685.2|85732.6|85682.6|85735.8|85685.8|85730.2|85680.2|40
1636484460000|2021-11-09 19:01:00|85732.1|85682.1|85732.9|85682.9|85733.5|85683.5|85731.4|85681.4|42
1636484470000|2021-11-09 19:01:10|85732.5|85682.5|85731|85681|85732.6|85682.6|85730.3|85680.3|27
1636484480000|2021-11-09 19:01:20|85731.3|85681.3|85731.3|85681.3|85732|85682|85729.7|85679.7|31
1636484490000|2021-11-09 19:01:30|85731|85681|85731.3|85681.3|85731.6|85681.6|85730.4|85680.4|24
1636484500000|2021-11-09 19:01:40|85731.7|85681.7|85731.9|85681.9|85732.7|85682.7|85730.7|85680.7|16
1636484510000|2021-11-09 19:01:50|85732.1|85682.1|85734.4|85684.4|85734.8|85684.8|85732.1|85682.1|22
1636484520000|2021-11-09 19:02:00|85734.1|85684.1|85734.5|85684.5|85735.4|85685.4|85733.6|85683.6|20
1636484530000|2021-11-09 19:02:10|85735.1|85685.1|85737.9|85687.9|85739.3|85689.3|85734.5|85684.5|39
1636484540000|2021-11-09 19:02:20|85737.6|85687.6|85733.9|85683.9|85739.8|85689.8|85733.3|85683.3|43
1636484550000|2021-11-09 19:02:30|85737.8|85687.8|85741.2|85691.2|85742.4|85692.4|85736.6|85686.6|37
1636484560000|2021-11-09 19:02:40|85741.9|85691.9|85740.9|85690.9|85741.9|85691.9|85740.7|85690.7|25
1636484570000|2021-11-09 19:02:50|85740.7|85690.7|85740.9|85690.9|85741.2|85691.2|85740.5|85690.5|16
1636484580000|2021-11-09 19:03:00|85740.7|85690.7|85737.3|85687.3|85740.7|85690.7|85734.5|85684.5|30
1636484590000|2021-11-09 19:03:10|85737.8|85687.8|85735.8|85685.8|85737.8|85687.8|85735.5|85685.5|29
1636484600000|2021-11-09 19:03:20|85735.9|85685.9|85736.9|85686.9|85736.9|85686.9|85735.2|85685.2|25
1636484610000|2021-11-09 19:03:30|85737|85687|85737|85687|85737.6|85687.6|85736.5|85686.5|23
1636484620000|2021-11-09 19:03:40|85737.1|85687.1|85735.3|85685.3|85738.6|85688.6|85735.3|85685.3|17
1636484630000|2021-11-09 19:03:50|85735.9|85685.9|85735.5|85685.5|85736|85686|85734.8|85684.8|20
1636484640000|2021-11-09 19:04:00|85735.7|85685.7|85734.3|85684.3|85736.4|85686.4|85734.3|85684.3|24
1636484650000|2021-11-09 19:04:10|85734.5|85684.5|85735.4|85685.4|85736.4|85686.4|85734.5|85684.5|28
1636484660000|2021-11-09 19:04:20|85735.7|85685.7|85737|85687|85737|85687|85735.7|85685.7|17
1636484670000|2021-11-09 19:04:30|85736.7|85686.7|85735.7|85685.7|85736.7|85686.7|85734.2|85684.2|25
1636484680000|2021-11-09 19:04:40|85735.8|85685.8|85735|85685|85736.4|85686.4|85734.6|85684.6|26
1636484690000|2021-11-09 19:04:50|85734.7|85684.7|85734.2|85684.2|85734.9|85684.9|85734.2|85684.2|25
1636484700000|2021-11-09 19:05:00|85734.3|85684.3|85734.5|85684.5|85735.6|85685.6|85733.8|85683.8|23
1636484710000|2021-11-09 19:05:10|85734.1|85684.1|85734.8|85684.8|85735.7|85685.7|85733.9|85683.9|20
1636484720000|2021-11-09 19:05:20|85734.7|85684.7|85734.6|85684.6|85735.8|85685.8|85733.6|85683.6|25
1636484730000|2021-11-09 19:05:30|85734|85684|85735.8|85685.8|85735.8|85685.8|85734|85684|26
1636484740000|2021-11-09 19:05:40|85735.3|85685.3|85734.3|85684.3|85736.4|85686.4|85733.5|85683.5|39
1636484750000|2021-11-09 19:05:50|85734.2|85684.2|85737.5|85687.5|85737.7|85687.7|85734.2|85684.2|34
1636484760000|2021-11-09 19:06:00|85737.6|85687.6|85737.9|85687.9|85737.9|85687.9|85736.8|85686.8|22
1636484770000|2021-11-09 19:06:10|85737.5|85687.5|85738|85688|85738|85688|85736.6|85686.6|19
1636484780000|2021-11-09 19:06:20|85738.2|85688.2|85737.6|85687.6|85738.8|85688.8|85737.3|85687.3|14
1636484790000|2021-11-09 19:06:30|85737.5|85687.5|85738.3|85688.3|85738.9|85688.9|85737.2|85687.2|27
1636484800000|2021-11-09 19:06:40|85738.1|85688.1|85737.8|85687.8|85738.4|85688.4|85737.5|85687.5|15
1636484810000|2021-11-09 19:06:50|85738|85688|85737.6|85687.6|85738.2|85688.2|85736.9|85686.9|14
1636484820000|2021-11-09 19:07:00|85737.5|85687.5|85736.9|85686.9|85738.4|85688.4|85736.6|85686.6|22
1636484830000|2021-11-09 19:07:10|85736.7|85686.7|85736.7|85686.7|85737|85687|85735.8|85685.8|16
1636484840000|2021-11-09 19:07:20|85736.9|85686.9|85741.1|85691.1|85741.1|85691.1|85736.2|85686.2|20
1636484850000|2021-11-09 19:07:30|85740.3|85690.3|85740|85690|85741|85691|85738.5|85688.5|20
1636484860000|2021-11-09 19:07:40|85739.7|85689.7|85740.8|85690.8|85741.1|85691.1|85739|85689|17
1636484870000|2021-11-09 19:07:50|85740.9|85690.9|85741.6|85691.6|85741.6|85691.6|85740.5|85690.5|19
1636484880000|2021-11-09 19:08:00|85741|85691|85741.9|85691.9|85742|85692|85740.8|85690.8|24
1636484890000|2021-11-09 19:08:10|85741.7|85691.7|85741.3|85691.3|85742.1|85692.1|85741.1|85691.1|22
1636484900000|2021-11-09 19:08:20|85741.4|85691.4|85743.3|85693.3|85743.6|85693.6|85740.4|85690.4|25
1636484910000|2021-11-09 19:08:30|85743.5|85693.5|85743.3|85693.3|85743.7|85693.7|85742.5|85692.5|23
1636484920000|2021-11-09 19:08:40|85743.4|85693.4|85741.3|85691.3|85743.4|85693.4|85741.2|85691.2|22
1636484930000|2021-11-09 19:08:50|85741.2|85691.2|85742.4|85692.4|85742.4|85692.4|85740.7|85690.7|18
1636484940000|2021-11-09 19:09:00|85742|85692|85742.3|85692.3|85743.3|85693.3|85741.3|85691.3|35
1636484950000|2021-11-09 19:09:10|85742.5|85692.5|85741.3|85691.3|85743|85693|85741.3|85691.3|25
1636484960000|2021-11-09 19:09:20|85741.7|85691.7|85742.9|85692.9|85743.2|85693.2|85741.5|85691.5|27
1636484970000|2021-11-09 19:09:30|85742.8|85692.8|85741.6|85691.6|85743|85693|85741.5|85691.5|21
1636484980000|2021-11-09 19:09:40|85741.4|85691.4|85743|85693|85743.2|85693.2|85741.4|85691.4|27
1636484990000|2021-11-09 19:09:50|85742.4|85692.4|85743.6|85693.6|85744.9|85694.9|85742.1|85692.1|30
1636485000000|2021-11-09 19:10:00|85743.3|85693.3|85742.4|85692.4|85743.4|85693.4|85742.3|85692.3|27
1636485010000|2021-11-09 19:10:10|85742.1|85692.1|85740.4|85690.4|85742.6|85692.6|85740.4|85690.4|20
1636485020000|2021-11-09 19:10:20|85740.5|85690.5|85742.8|85692.8|85743.4|85693.4|85740.5|85690.5|22
1636485030000|2021-11-09 19:10:30|85742.7|85692.7|85741.2|85691.2|85742.8|85692.8|85741.2|85691.2|25
1636485040000|2021-11-09 19:10:40|85741|85691|85741.1|85691.1|85741.7|85691.7|85741|85691|18
1636485050000|2021-11-09 19:10:50|85741.4|85691.4|85737.3|85687.3|85741.6|85691.6|85737.3|85687.3|29
1636485060000|2021-11-09 19:11:00|85737.8|85687.8|85740.9|85690.9|85740.9|85690.9|85736.9|85686.9|36
1636485070000|2021-11-09 19:11:10|85741|85691|85740.8|85690.8|85742.2|85692.2|85740.3|85690.3|29
1636485080000|2021-11-09 19:11:20|85740.6|85690.6|85741.3|85691.3|85741.5|85691.5|85740.1|85690.1|27
1636485090000|2021-11-09 19:11:30|85741.1|85691.1|85744.6|85694.6|85745.6|85695.6|85741.1|85691.1|26
1636485100000|2021-11-09 19:11:40|85745.2|85695.2|85747.5|85697.5|85748.4|85698.4|85744.4|85694.4|33
1636485110000|2021-11-09 19:11:50|85747.6|85697.6|85747.3|85697.3|85748.1|85698.1|85747.2|85697.2|19
1636485120000|2021-11-09 19:12:00|85747.5|85697.5|85747|85697|85747.5|85697.5|85746.9|85696.9|14
1636485130000|2021-11-09 19:12:10|85747.1|85697.1|85744.7|85694.7|85747.1|85697.1|85743|85693|25
1636485140000|2021-11-09 19:12:20|85744.9|85694.9|85746|85696|85746.4|85696.4|85744.7|85694.7|22
1636485150000|2021-11-09 19:12:30|85746.2|85696.2|85746.7|85696.7|85747.5|85697.5|85746|85696|27
1636485160000|2021-11-09 19:12:40|85747|85697|85745.6|85695.6|85747|85697|85745.5|85695.5|23
1636485170000|2021-11-09 19:12:50|85745.7|85695.7|85739.5|85689.5|85746.2|85696.2|85739.5|85689.5|23
1636485180000|2021-11-09 19:13:00|85743.2|85693.2|85742.5|85692.5|85743.8|85693.8|85742.5|85692.5|15
1636485190000|2021-11-09 19:13:10|85742.6|85692.6|85742.7|85692.7|85743.5|85693.5|85742.4|85692.4|16
1636485200000|2021-11-09 19:13:20|85742.8|85692.8|85742.9|85692.9|85744.2|85694.2|85742.1|85692.1|21
1636485210000|2021-11-09 19:13:30|85742.4|85692.4|85741.2|85691.2|85743|85693|85740.1|85690.1|36
1636485220000|2021-11-09 19:13:40|85741.3|85691.3|85739.7|85689.7|85741.3|85691.3|85739.5|85689.5|25
1636485230000|2021-11-09 19:13:50|85740.8|85690.8|85739.5|85689.5|85740.8|85690.8|85739.1|85689.1|20
1636485240000|2021-11-09 19:14:00|85739.3|85689.3|85736.8|85686.8|85739.9|85689.9|85735.8|85685.8|29
1636485250000|2021-11-09 19:14:10|85737|85687|85734.7|85684.7|85737|85687|85732.9|85682.9|31
1636485260000|2021-11-09 19:14:20|85734.3|85684.3|85735|85685|85735.5|85685.5|85733.3|85683.3|20
1636485270000|2021-11-09 19:14:30|85734.8|85684.8|85729.8|85679.8|85735.1|85685.1|85728.4|85678.4|32
1636485280000|2021-11-09 19:14:40|85729.4|85679.4|85729.7|85679.7|85730.8|85680.8|85728.5|85678.5|28
1636485290000|2021-11-09 19:14:50|85729.5|85679.5|85729.5|85679.5|85730.6|85680.6|85729.2|85679.2|30
1636485300000|2021-11-09 19:15:00|85729.6|85679.6|85728.1|85678.1|85731.2|85681.2|85727.9|85677.9|27
1636485310000|2021-11-09 19:15:10|85728.2|85678.2|85730.9|85680.9|85731.1|85681.1|85728|85678|30
1636485320000|2021-11-09 19:15:20|85730.5|85680.5|85728.1|85678.1|85732|85682|85728.1|85678.1|29
1636485330000|2021-11-09 19:15:30|85728.4|85678.4|85728.4|85678.4|85728.8|85678.8|85727.7|85677.7|35
1636485340000|2021-11-09 19:15:40|85728.5|85678.5|85727.7|85677.7|85728.8|85678.8|85727.4|85677.4|26
1636485350000|2021-11-09 19:15:50|85727.8|85677.8|85728.8|85678.8|85729.1|85679.1|85727.3|85677.3|21
1636485360000|2021-11-09 19:16:00|85728.9|85678.9|85729.9|85679.9|85731.8|85681.8|85728.3|85678.3|23
1636485370000|2021-11-09 19:16:10|85729.5|85679.5|85730.7|85680.7|85732.1|85682.1|85729.5|85679.5|29
1636485380000|2021-11-09 19:16:20|85730.6|85680.6|85727.2|85677.2|85730.7|85680.7|85727.2|85677.2|15
1636485390000|2021-11-09 19:16:30|85728|85678|85725.6|85675.6|85728.3|85678.3|85725.6|85675.6|29
1636485400000|2021-11-09 19:16:40|85726.1|85676.1|85725.8|85675.8|85726.4|85676.4|85723.9|85673.9|29
1636485410000|2021-11-09 19:16:50|85725.6|85675.6|85725.3|85675.3|85726.1|85676.1|85724.7|85674.7|22
1636485420000|2021-11-09 19:17:00|85725.6|85675.6|85727.2|85677.2|85728.2|85678.2|85725.5|85675.5|28
1636485430000|2021-11-09 19:17:10|85726.8|85676.8|85726.4|85676.4|85728|85678|85726.4|85676.4|14
1636485440000|2021-11-09 19:17:20|85726.7|85676.7|85727|85677|85727.5|85677.5|85726.5|85676.5|26
1636485450000|2021-11-09 19:17:30|85727.3|85677.3|85727.6|85677.6|85728.4|85678.4|85727|85677|20
1636485460000|2021-11-09 19:17:40|85727.7|85677.7|85727.3|85677.3|85728|85678|85726.9|85676.9|18
1636485470000|2021-11-09 19:17:50|85727.5|85677.5|85727|85677|85727.9|85677.9|85727|85677|19
1636485480000|2021-11-09 19:18:00|85727.3|85677.3|85726.8|85676.8|85727.3|85677.3|85726.1|85676.1|18
1636485490000|2021-11-09 19:18:10|85726.5|85676.5|85726.6|85676.6|85726.8|85676.8|85726|85676|8
1636485500000|2021-11-09 19:18:20|85726.8|85676.8|85732|85682|85732.5|85682.5|85726.6|85676.6|26
1636485510000|2021-11-09 19:18:30|85731.7|85681.7|85739.5|85689.5|85741.3|85691.3|85731.6|85681.6|36
1636485520000|2021-11-09 19:18:40|85739.1|85689.1|85737.2|85687.2|85739.5|85689.5|85737.2|85687.2|38
1636485530000|2021-11-09 19:18:50|85737.4|85687.4|85732.4|85682.4|85737.4|85687.4|85732.4|85682.4|37
1636485540000|2021-11-09 19:19:00|85733.2|85683.2|85732.6|85682.6|85734.5|85684.5|85732.2|85682.2|30
1636485550000|2021-11-09 19:19:10|85732.3|85682.3|85735|85685|85735.2|85685.2|85731.9|85681.9|31
1636485560000|2021-11-09 19:19:20|85735.1|85685.1|85734.7|85684.7|85735.7|85685.7|85734.7|85684.7|21
1636485570000|2021-11-09 19:19:30|85735.8|85685.8|85735.5|85685.5|85736.2|85686.2|85735|85685|23
1636485580000|2021-11-09 19:19:40|85735.9|85685.9|85736.4|85686.4|85738.3|85688.3|85734.7|85684.7|29
1636485590000|2021-11-09 19:19:50|85736.1|85686.1|85735.9|85685.9|85737|85687|85735.2|85685.2|28
1636485600000|2021-11-09 19:20:00|85735.7|85685.7|85736.1|85686.1|85736.4|85686.4|85735.5|85685.5|29
1636485610000|2021-11-09 19:20:10|85736.2|85686.2|85735.5|85685.5|85736.2|85686.2|85735.3|85685.3|12
1636485620000|2021-11-09 19:20:20|85737.3|85687.3|85735.4|85685.4|85737.3|85687.3|85734.2|85684.2|46
1636485630000|2021-11-09 19:20:30|85735.9|85685.9|85733.8|85683.8|85736.8|85686.8|85733.5|85683.5|27
1636485640000|2021-11-09 19:20:40|85733.7|85683.7|85734.6|85684.6|85734.7|85684.7|85733|85683|31
1636485650000|2021-11-09 19:20:50|85734.5|85684.5|85734.3|85684.3|85734.5|85684.5|85732.6|85682.6|23
1636485660000|2021-11-09 19:21:00|85734.1|85684.1|85734.3|85684.3|85734.4|85684.4|85732.4|85682.4|33
1636485670000|2021-11-09 19:21:10|85734.4|85684.4|85733.7|85683.7|85734.4|85694.2|85719.2|85681.1|23
1636485680000|2021-11-09 19:21:20|85733.8|85683.8|85734.3|85684.3|85734.7|85684.7|85733.5|85683.5|31
1636485690000|2021-11-09 19:21:30|85734.2|85684.2|85734.8|85684.8|85735.1|85685.1|85733.8|85683.8|33
1636485700000|2021-11-09 19:21:40|85734.4|85684.4|85732.9|85682.9|85735.2|85685.2|85732.8|85682.8|25
1636485710000|2021-11-09 19:21:50|85732.8|85682.8|85735.3|85685.3|85736.5|85686.5|85732.8|85682.8|26
1636485720000|2021-11-09 19:22:00|85735.2|85685.2|85726.8|85701.8|85740.6|85702.7|85725.9|85684.9|37
1636485730000|2021-11-09 19:22:10|85726.5|85701.5|85723.4|85698.4|85726.7|85701.7|85723.4|85698.4|33
1636485740000|2021-11-09 19:22:20|85723.8|85698.8|85721.9|85696.9|85723.8|85698.8|85719.9|85694.9|33
1636485750000|2021-11-09 19:22:30|85722|85697|85721.7|85696.7|85722.4|85697.4|85721|85696|24
1636485760000|2021-11-09 19:22:40|85721.8|85696.8|85731.1|85681.1|85733.1|85696.8|85721|85680.5|29
1636485770000|2021-11-09 19:22:50|85731|85681|85731.7|85681.7|85731.9|85681.9|85730.4|85680.4|20
1636485780000|2021-11-09 19:23:00|85731.8|85681.8|85731.2|85681.2|85731.9|85681.9|85731|85681|24
1636485790000|2021-11-09 19:23:10|85731.5|85681.5|85731.4|85681.4|85732.2|85682.2|85731.2|85681.2|22
1636485800000|2021-11-09 19:23:20|85731.5|85681.5|85730.2|85680.2|85731.9|85681.9|85730|85680|29
1636485810000|2021-11-09 19:23:30|85730.8|85680.8|85732.1|85682.1|85732.3|85682.3|85730.2|85680.2|20
1636485820000|2021-11-09 19:23:40|85731.5|85681.5|85731.1|85681.1|85732.1|85682.1|85730.6|85680.6|25
1636485830000|2021-11-09 19:23:50|85730.8|85680.8|85731.2|85681.2|85732|85682|85730.8|85680.8|23
1636485840000|2021-11-09 19:24:00|85731.1|85681.1|85730.9|85680.9|85731.7|85681.7|85730.9|85680.9|20
1636485850000|2021-11-09 19:24:10|85731.3|85681.3|85731.2|85681.2|85734.2|85684.2|85730.5|85680.5|33
1636485860000|2021-11-09 19:24:20|85731.4|85681.4|85731.9|85681.9|85731.9|85681.9|85730.3|85680.3|35
1636485870000|2021-11-09 19:24:30|85731.8|85681.8|85729.7|85679.7|85733.1|85683.1|85729.4|85679.4|22
1636485880000|2021-11-09 19:24:40|85730.3|85680.3|85730.3|85680.3|85730.6|85680.6|85729.4|85679.4|23
1636485890000|2021-11-09 19:24:50|85730.4|85680.4|85728.6|85678.6|85730.6|85680.6|85727.9|85677.9|30
1636485900000|2021-11-09 19:25:00|85728.7|85678.7|85727.8|85677.8|85729|85679|85727.6|85677.6|24
1636485910000|2021-11-09 19:25:10|85727.6|85677.6|85723.4|85673.4|85727.6|85677.6|85721.6|85671.6|39
1636485920000|2021-11-09 19:25:20|85723.2|85673.2|85723.1|85673.1|85723.9|85673.9|85722.5|85672.5|21
1636485930000|2021-11-09 19:25:30|85722.5|85672.5|85723.2|85673.2|85723.7|85673.7|85722.5|85672.5|15
1636485940000|2021-11-09 19:25:40|85723.3|85673.3|85722.7|85672.7|85725.7|85675.7|85721.8|85671.8|28
1636485950000|2021-11-09 19:25:50|85722.9|85672.9|85717.8|85667.8|85723|85673|85716.1|85666.1|29
1636485960000|2021-11-09 19:26:00|85717.1|85667.1|85720.5|85670.5|85720.9|85670.9|85717.1|85667.1|44
1636485970000|2021-11-09 19:26:10|85719.8|85669.8|85720.3|85670.3|85721.1|85671.1|85719.8|85669.8|17
1636485980000|2021-11-09 19:26:20|85720.5|85670.5|85720.6|85670.6|85720.9|85670.9|85720.1|85670.1|18
1636485990000|2021-11-09 19:26:30|85720.7|85670.7|85719.3|85669.3|85720.7|85670.7|85718.8|85668.8|18
1636486000000|2021-11-09 19:26:40|85719.4|85669.4|85719.5|85669.5|85720.1|85670.1|85718.9|85668.9|28
1636486010000|2021-11-09 19:26:50|85720.1|85670.1|85720.6|85670.6|85720.6|85670.6|85719|85669|22
1636486020000|2021-11-09 19:27:00|85720.4|85670.4|85719.9|85669.9|85722.3|85672.3|85719.6|85669.6|35
1636486030000|2021-11-09 19:27:10|85719.7|85669.7|85720.4|85670.4|85720.6|85670.6|85719.5|85669.5|21
1636486040000|2021-11-09 19:27:20|85720.2|85670.2|85717.4|85667.4|85720.6|85670.6|85717|85667|23
1636486050000|2021-11-09 19:27:30|85718.3|85668.3|85714.7|85664.7|85718.7|85668.7|85714.7|85664.7|36
1636486060000|2021-11-09 19:27:40|85715.1|85665.1|85717.5|85667.5|85718.3|85668.3|85714.5|85664.5|43
1636486070000|2021-11-09 19:27:50|85717.7|85667.7|85717.8|85667.8|85717.9|85667.9|85715.9|85665.9|31
1636486080000|2021-11-09 19:28:00|85718|85668|85717.1|85667.1|85718|85668|85715.4|85665.4|23
1636486090000|2021-11-09 19:28:10|85717|85667|85716.1|85666.1|85717.1|85667.1|85715.6|85665.6|17
1636486100000|2021-11-09 19:28:20|85716|85666|85716.3|85666.3|85717.2|85667.2|85715.8|85665.8|27
1636486110000|2021-11-09 19:28:30|85716.9|85666.9|85716.4|85666.4|85717.5|85667.5|85715.6|85665.6|31
1636486120000|2021-11-09 19:28:40|85716.7|85666.7|85714.6|85664.6|85716.7|85666.7|85713.2|85663.2|31
1636486130000|2021-11-09 19:28:50|85714.8|85664.8|85714.7|85664.7|85715.1|85665.1|85714.2|85664.2|24
1636486140000|2021-11-09 19:29:00|85715.1|85665.1|85716.1|85666.1|85716.5|85666.5|85715|85665|37
1636486150000|2021-11-09 19:29:10|85716.4|85666.4|85716.2|85666.2|85716.9|85666.9|85715.1|85665.1|26
1636486160000|2021-11-09 19:29:20|85716.4|85666.4|85715.5|85665.5|85717.3|85667.3|85715.5|85665.5|23
1636486170000|2021-11-09 19:29:30|85714.9|85664.9|85711.8|85661.8|85714.9|85664.9|85709.6|85659.6|41
1636486180000|2021-11-09 19:29:40|85711.7|85661.7|85710.6|85660.6|85712|85662|85710.3|85660.3|30
1636486190000|2021-11-09 19:29:50|85710.8|85660.8|85710.4|85660.4|85711.2|85661.2|85710.3|85660.3|19
1636486200000|2021-11-09 19:30:00|85709.9|85659.9|85710.4|85660.4|85710.4|85660.4|85709.4|85659.4|23
1636486210000|2021-11-09 19:30:10|85709.6|85659.6|85711|85661|85711|85661|85709.2|85659.2|24
1636486220000|2021-11-09 19:30:20|85710.6|85660.6|85710.5|85660.5|85713.6|85663.6|85709.7|85659.7|31
1636486230000|2021-11-09 19:30:30|85710.9|85660.9|85710.7|85660.7|85710.9|85660.9|85709.9|85659.9|31
1636486240000|2021-11-09 19:30:40|85710.9|85660.9|85711.4|85661.4|85711.6|85661.6|85710.4|85660.4|27
1636486250000|2021-11-09 19:30:50|85711.5|85661.5|85711.8|85661.8|85711.8|85661.8|85710.8|85660.8|8
1636486260000|2021-11-09 19:31:00|85711.1|85661.1|85714|85664|85715|85665|85711.1|85661.1|26
1636486270000|2021-11-09 19:31:10|85713.9|85663.9|85711.9|85661.9|85714.6|85664.6|85711.8|85661.8|27
1636486280000|2021-11-09 19:31:20|85712.2|85662.2|85712|85662|85712.2|85662.2|85711.7|85661.7|5
1636486290000|2021-11-09 19:31:30|85712.4|85662.4|85711.6|85661.6|85712.9|85662.9|85711.3|85661.3|11
1636486300000|2021-11-09 19:31:40|85711.5|85661.5|85712.8|85662.8|85714.1|85664.1|85711.5|85661.5|17
1636486310000|2021-11-09 19:31:50|85713.3|85663.3|85714.9|85664.9|85714.9|85664.9|85713.1|85663.1|28
1636486320000|2021-11-09 19:32:00|85715.3|85665.3|85715.5|85665.5|85716.3|85666.3|85714.5|85664.5|22
1636486330000|2021-11-09 19:32:10|85715.4|85665.4|85713.8|85663.8|85715.4|85665.4|85713.8|85663.8|26
1636486340000|2021-11-09 19:32:20|85713.9|85663.9|85715.7|85665.7|85715.7|85665.7|85713.9|85663.9|32
1636486350000|2021-11-09 19:32:30|85715.3|85665.3|85717.5|85667.5|85717.5|85667.5|85715.2|85665.2|29
1636486360000|2021-11-09 19:32:40|85717.4|85667.4|85718|85668|85718.2|85668.2|85717.4|85667.4|25
1636486370000|2021-11-09 19:32:50|85718.5|85668.5|85706.4|85681.4|85720.7|85683.9|85705.8|85667.8|41
1636486380000|2021-11-09 19:33:00|85706.2|85681.2|85705.7|85680.7|85706.5|85681.5|85705.5|85680.5|18
1636486390000|2021-11-09 19:33:10|85706|85681|85717.5|85667.5|85719|85681.1|85705.9|85666.1|26
1636486400000|2021-11-09 19:33:20|85717.6|85667.6|85717.1|85667.1|85718.7|85668.7|85716.8|85666.8|26
1636486410000|2021-11-09 19:33:30|85717.2|85667.2|85714.8|85664.8|85718.4|85668.4|85714.4|85664.4|31
1636486420000|2021-11-09 19:33:40|85714.6|85664.6|85713.9|85663.9|85715.3|85665.3|85713|85663|34
1636486430000|2021-11-09 19:33:50|85713.8|85663.8|85712.5|85662.5|85714.4|85664.4|85709.8|85659.8|24
1636486440000|2021-11-09 19:34:00|85712.2|85662.2|85713.7|85663.7|85714.5|85664.5|85711.9|85661.9|28
1636486450000|2021-11-09 19:34:10|85713.9|85663.9|85716.5|85666.5|85716.9|85666.9|85713.9|85663.9|34
1636486460000|2021-11-09 19:34:20|85716.6|85666.6|85713|85663|85717.3|85667.3|85712.4|85662.4|33
1636486470000|2021-11-09 19:34:30|85713.1|85663.1|85713|85663|85713.6|85663.6|85713|85663|11
1636486480000|2021-11-09 19:34:40|85713.3|85663.3|85712.8|85662.8|85713.7|85663.7|85712.4|85662.4|14
1636486490000|2021-11-09 19:34:50|85712.5|85662.5|85712.9|85662.9|85713.4|85663.4|85712.3|85662.3|22
1636486500000|2021-11-09 19:35:00|85713|85663|85715.7|85665.7|85715.9|85665.9|85713|85663|40
1636486510000|2021-11-09 19:35:10|85715.8|85665.8|85715.9|85665.9|85716.3|85666.3|85715.3|85665.3|21
1636486520000|2021-11-09 19:35:20|85715.5|85665.5|85715.4|85665.4|85716.8|85666.8|85715.4|85665.4|26
1636486530000|2021-11-09 19:35:30|85715.5|85665.5|85715.6|85665.6|85715.8|85665.8|85714.4|85664.4|22
1636486540000|2021-11-09 19:35:40|85715.8|85665.8|85715.7|85665.7|85716.2|85666.2|85715.2|85665.2|31
1636486550000|2021-11-09 19:35:50|85715.6|85665.6|85716.6|85666.6|85716.8|85666.8|85715.5|85665.5|19
1636486560000|2021-11-09 19:36:00|85716.5|85666.5|85716.9|85666.9|85717.7|85667.7|85715.9|85665.9|36
1636486570000|2021-11-09 19:36:10|85716.8|85666.8|85716.2|85666.2|85717.5|85667.5|85715.9|85665.9|20
1636486580000|2021-11-09 19:36:20|85716.1|85666.1|85716.2|85666.2|85716.5|85666.5|85715.8|85665.8|14
1636486590000|2021-11-09 19:36:30|85716|85666|85715|85665|85717|85667|85714.6|85664.6|19
1636486600000|2021-11-09 19:36:40|85715.1|85665.1|85714.8|85664.8|85715.1|85665.1|85714.6|85664.6|15
1636486610000|2021-11-09 19:36:50|85714.7|85664.7|85714|85664|85714.9|85664.9|85714|85664|13
1636486620000|2021-11-09 19:37:00|85713.9|85663.9|85716.7|85666.7|85717.4|85667.4|85713.9|85663.9|32
1636486630000|2021-11-09 19:37:10|85716.8|85666.8|85717.8|85667.8|85718.3|85668.3|85716.8|85666.8|28
1636486640000|2021-11-09 19:37:20|85718|85668|85718.5|85668.5|85718.7|85668.7|85717.2|85667.2|24
1636486650000|2021-11-09 19:37:30|85718.1|85668.1|85716.4|85666.4|85718.7|85668.7|85716|85666|23
1636486660000|2021-11-09 19:37:40|85716.2|85666.2|85717.4|85667.4|85717.8|85667.8|85715.7|85665.7|26
1636486670000|2021-11-09 19:37:50|85717.6|85667.6|85718.6|85668.6|85718.8|85668.8|85717.5|85667.5|26
1636486680000|2021-11-09 19:38:00|85718.4|85668.4|85718|85668|85720.3|85670.3|85718|85668|30
1636486690000|2021-11-09 19:38:10|85718.3|85668.3|85718.5|85668.5|85718.7|85668.7|85718.2|85668.2|13
1636486700000|2021-11-09 19:38:20|85718.7|85668.7|85716.2|85666.2|85718.7|85668.7|85715.4|85665.4|29
1636486710000|2021-11-09 19:38:30|85716.5|85666.5|85716.3|85666.3|85716.6|85666.6|85715.9|85665.9|18
1636486720000|2021-11-09 19:38:40|85716.7|85666.7|85716.1|85666.1|85716.8|85666.8|85716|85666|15
1636486730000|2021-11-09 19:38:50|85715.9|85665.9|85716.5|85666.5|85716.7|85666.7|85715.2|85665.2|32
1636486740000|2021-11-09 19:39:00|85716.3|85666.3|85716.1|85666.1|85716.5|85666.5|85715.9|85665.9|21
1636486750000|2021-11-09 19:39:10|85716.2|85666.2|85717.3|85667.3|85717.7|85667.7|85716.2|85666.2|17
1636486760000|2021-11-09 19:39:20|85717.4|85667.4|85717.5|85667.5|85717.6|85667.6|85716.8|85666.8|21
1636486770000|2021-11-09 19:39:30|85717.6|85667.6|85717.4|85667.4|85718.4|85668.4|85717.2|85667.2|31
1636486780000|2021-11-09 19:39:40|85717.3|85667.3|85716.9|85666.9|85717.6|85667.6|85716.1|85666.1|15
1636486790000|2021-11-09 19:39:50|85717|85667|85717.4|85667.4|85718|85668|85716.2|85666.2|25
1636486800000|2021-11-09 19:40:00|85717.5|85667.5|85717.2|85667.2|85718.2|85668.2|85716.6|85666.6|29
1636486810000|2021-11-09 19:40:10|85717|85667|85716.8|85666.8|85717.2|85667.2|85715.9|85665.9|21
1636486820000|2021-11-09 19:40:20|85716.7|85666.7|85718.4|85668.4|85718.4|85668.4|85716.4|85666.4|22
1636486830000|2021-11-09 19:40:30|85718.5|85668.5|85715.1|85665.1|85718.5|85668.5|85715.1|85665.1|32
1636486840000|2021-11-09 19:40:40|85715|85665|85714.7|85664.7|85716.1|85666.1|85714.4|85664.4|22
1636486850000|2021-11-09 19:40:50|85714.5|85664.5|85714.8|85664.8|85715.1|85665.1|85713.9|85663.9|14
1636486860000|2021-11-09 19:41:00|85714.6|85664.6|85713.8|85663.8|85714.7|85664.7|85713.7|85663.7|15
1636486870000|2021-11-09 19:41:10|85713.7|85663.7|85715.8|85665.8|85715.8|85665.8|85712.3|85662.3|21
1636486880000|2021-11-09 19:41:20|85715.6|85665.6|85715.7|85665.7|85716.4|85666.4|85714.6|85664.6|24
1636486890000|2021-11-09 19:41:30|85715.8|85665.8|85718.4|85668.4|85718.7|85668.7|85715.4|85665.4|33
1636486900000|2021-11-09 19:41:40|85717.6|85667.6|85717.7|85667.7|85719.9|85669.9|85717.4|85667.4|29
1636486910000|2021-11-09 19:41:50|85717.4|85667.4|85719.6|85669.6|85720.9|85670.9|85717.2|85667.2|36
1636486920000|2021-11-09 19:42:00|85718.3|85668.3|85717.7|85667.7|85719.4|85669.4|85717.6|85667.6|32
1636486930000|2021-11-09 19:42:10|85717.8|85667.8|85717.4|85667.4|85717.8|85667.8|85715.7|85665.7|15
1636486940000|2021-11-09 19:42:20|85717.3|85667.3|85717.3|85667.3|85718.3|85668.3|85717.1|85667.1|16
1636486950000|2021-11-09 19:42:30|85717.4|85667.4|85709.3|85659.3|85717.4|85667.4|85708.8|85658.8|30
1636486960000|2021-11-09 19:42:40|85708.6|85658.6|85709.3|85659.3|85709.6|85659.6|85708.6|85658.6|19
1636486970000|2021-11-09 19:42:50|85709.4|85659.4|85710.8|85660.8|85711.2|85661.2|85709.4|85659.4|21
1636486980000|2021-11-09 19:43:00|85710.9|85660.9|85711.3|85661.3|85711.7|85661.7|85710.9|85660.9|23
1636486990000|2021-11-09 19:43:10|85711.6|85661.6|85710.8|85660.8|85711.8|85661.8|85706.2|85656.2|34
1636487000000|2021-11-09 19:43:20|85711.5|85661.5|85710.8|85660.8|85711.8|85661.8|85710.6|85660.6|21
1636487010000|2021-11-09 19:43:30|85711|85661|85713.7|85663.7|85715.1|85665.1|85711|85661|28
1636487020000|2021-11-09 19:43:40|85714.1|85664.1|85714.2|85664.2|85714.5|85664.5|85713.4|85663.4|25
1636487030000|2021-11-09 19:43:50|85714.5|85664.5|85713.7|85663.7|85715.2|85665.2|85713.7|85663.7|23
1636487040000|2021-11-09 19:44:00|85713.8|85663.8|85714.1|85664.1|85715|85665|85712.9|85662.9|19
1636487050000|2021-11-09 19:44:10|85713.9|85663.9|85713.2|85663.2|85714.3|85664.3|85713|85663|42
1636487060000|2021-11-09 19:44:20|85713.6|85663.6|85713|85663|85715.1|85665.1|85712|85662|20
1636487070000|2021-11-09 19:44:30|85713.3|85663.3|85714.3|85664.3|85714.6|85664.6|85713.3|85663.3|26
1636487080000|2021-11-09 19:44:40|85714.2|85664.2|85714.4|85664.4|85716.8|85666.8|85713.6|85663.6|24
1636487090000|2021-11-09 19:44:50|85714.7|85664.7|85714.5|85664.5|85714.7|85664.7|85713.8|85663.8|21
1636487100000|2021-11-09 19:45:00|85714.8|85664.8|85718.7|85668.7|85719.3|85669.3|85714.4|85664.4|29
1636487110000|2021-11-09 19:45:10|85718.8|85668.8|85717.4|85667.4|85718.8|85668.8|85716.6|85666.6|25
1636487120000|2021-11-09 19:45:20|85717.1|85667.1|85720.2|85670.2|85721.2|85671.2|85717.1|85667.1|27
1636487130000|2021-11-09 19:45:30|85720.1|85670.1|85720.7|85670.7|85722.1|85672.1|85719.7|85669.7|24
1636487140000|2021-11-09 19:45:40|85720.6|85670.6|85720.9|85670.9|85723.2|85673.2|85720.4|85670.4|22
1636487150000|2021-11-09 19:45:50|85721|85671|85720|85670|85721.1|85671.1|85719.4|85669.4|21
1636487160000|2021-11-09 19:46:00|85719.5|85669.5|85715.4|85665.4|85719.9|85669.9|85715.3|85665.3|24
1636487170000|2021-11-09 19:46:10|85714.2|85664.2|85718.4|85668.4|85719.1|85669.1|85714.2|85664.2|33
1636487180000|2021-11-09 19:46:20|85718.7|85668.7|85718|85668|85720.5|85670.5|85717.9|85667.9|27
1636487190000|2021-11-09 19:46:30|85717.9|85667.9|85717.9|85667.9|85718.8|85668.8|85717.7|85667.7|24
1636487200000|2021-11-09 19:46:40|85719.3|85669.3|85718.7|85668.7|85719.4|85669.4|85718.5|85668.5|16
1636487210000|2021-11-09 19:46:50|85719.2|85669.2|85719.5|85669.5|85720.4|85670.4|85718.9|85668.9|18
1636487220000|2021-11-09 19:47:00|85719.7|85669.7|85717|85667|85719.7|85669.7|85716.2|85666.2|27
1636487230000|2021-11-09 19:47:10|85718.3|85668.3|85716.7|85666.7|85718.7|85668.7|85716.7|85666.7|26
1636487240000|2021-11-09 19:47:20|85718.1|85668.1|85718.2|85668.2|85718.8|85668.8|85716.7|85666.7|19
1636487250000|2021-11-09 19:47:30|85717.8|85667.8|85717|85667|85718.3|85668.3|85717|85667|13
1636487260000|2021-11-09 19:47:40|85717.7|85667.7|85716.6|85666.6|85717.7|85667.7|85716.3|85666.3|14
1636487270000|2021-11-09 19:47:50|85716.3|85666.3|85716.9|85666.9|85716.9|85666.9|85716.2|85666.2|7
1636487280000|2021-11-09 19:48:00|85718.4|85668.4|85718.8|85668.8|85719.4|85669.4|85716.6|85666.6|28
1636487290000|2021-11-09 19:48:10|85718.5|85668.5|85717.3|85667.3|85718.9|85668.9|85717.1|85667.1|23
1636487300000|2021-11-09 19:48:20|85717.5|85667.5|85717.8|85667.8|85718.6|85668.6|85716.6|85666.6|27
1636487310000|2021-11-09 19:48:30|85717.5|85667.5|85718.1|85668.1|85720.3|85670.3|85717.5|85667.5|23
1636487320000|2021-11-09 19:48:40|85718.4|85668.4|85716.7|85666.7|85718.4|85668.4|85716.2|85666.2|30
1636487330000|2021-11-09 19:48:50|85717|85667|85715.9|85665.9|85717|85667|85715.8|85665.8|25
1636487340000|2021-11-09 19:49:00|85715.8|85665.8|85716.4|85666.4|85716.5|85666.5|85715.5|85665.5|23
1636487350000|2021-11-09 19:49:10|85716.3|85666.3|85721.8|85671.8|85723.3|85673.3|85716.3|85666.3|41
1636487360000|2021-11-09 19:49:20|85722.1|85672.1|85720.5|85670.5|85723.1|85673.1|85720.3|85670.3|33
1636487370000|2021-11-09 19:49:30|85721|85671|85719.6|85669.6|85721.7|85671.7|85719.2|85669.2|34
1636487380000|2021-11-09 19:49:40|85719.3|85669.3|85721.5|85671.5|85721.5|85671.5|85718.5|85668.5|25
1636487390000|2021-11-09 19:49:50|85720.1|85670.1|85719.4|85669.4|85721.2|85671.2|85718.6|85668.6|29
1636487400000|2021-11-09 19:50:00|85718.2|85668.2|85717.3|85667.3|85718.3|85668.3|85715.4|85665.4|36
1636487410000|2021-11-09 19:50:10|85716.6|85666.6|85718.2|85668.2|85719.5|85669.5|85713.3|85663.3|44
1636487420000|2021-11-09 19:50:20|85718|85668|85713.1|85663.1|85718.9|85668.9|85713|85663|30
1636487430000|2021-11-09 19:50:30|85713.4|85663.4|85714.1|85664.1|85715|85675.7|85697.9|85661.9|38
1636487440000|2021-11-09 19:50:40|85713.9|85663.9|85711.8|85661.8|85714.2|85664.2|85711.8|85661.8|29
1636487450000|2021-11-09 19:50:50|85712.1|85662.1|85709.5|85659.5|85712.1|85662.1|85709.5|85659.5|34
1636487460000|2021-11-09 19:51:00|85709.7|85659.7|85710|85660|85711.4|85661.4|85709.3|85659.3|28
1636487470000|2021-11-09 19:51:10|85709.9|85659.9|85716.1|85666.1|85716.5|85666.5|85709.9|85659.9|38
1636487480000|2021-11-09 19:51:20|85715.9|85665.9|85717.2|85667.2|85718|85668|85714|85664|30
1636487490000|2021-11-09 19:51:30|85717.3|85667.3|85718|85668|85719.2|85669.2|85716.6|85666.6|39
1636487500000|2021-11-09 19:51:40|85717.4|85667.4|85722|85672|85722.2|85672.2|85717.2|85667.2|35
1636487510000|2021-11-09 19:51:50|85721.9|85671.9|85721.2|85671.2|85722.8|85672.8|85717.5|85667.5|32
1636487520000|2021-11-09 19:52:00|85721.3|85671.3|85721.6|85671.6|85721.7|85681.9|85705.5|85666.7|52
1636487530000|2021-11-09 19:52:10|85721.7|85671.7|85720.2|85670.2|85725.3|85675.3|85719.9|85669.9|53
1636487540000|2021-11-09 19:52:20|85720.5|85670.5|85722.3|85672.3|85723|85673|85718.7|85668.7|41
1636487550000|2021-11-09 19:52:30|85723.3|85673.3|85721.1|85671.1|85724|85674|85721.1|85671.1|32
1636487560000|2021-11-09 19:52:40|85720.9|85670.9|85712.9|85662.9|85721.1|85672.8|85697.5|85661.9|48
1636487570000|2021-11-09 19:52:50|85713.1|85663.1|85717.7|85667.7|85719.8|85669.8|85711.5|85661.5|50
1636487580000|2021-11-09 19:53:00|85717.6|85667.6|85717.7|85667.7|85721|85671|85717|85667|34
1636487590000|2021-11-09 19:53:10|85717.6|85667.6|85717.8|85667.8|85720.5|85670.5|85714.9|85664.9|37
1636487600000|2021-11-09 19:53:20|85718.2|85668.2|85721.5|85671.5|85722.3|85672.3|85718|85668|38
1636487610000|2021-11-09 19:53:30|85721.3|85671.3|85721|85671|85722|85672|85720.7|85670.7|32
1636487620000|2021-11-09 19:53:40|85720.8|85670.8|85718|85668|85721.6|85671.6|85717.7|85667.7|39
1636487630000|2021-11-09 19:53:50|85718.3|85668.3|85719.3|85669.3|85720.6|85670.6|85716|85666|32
1636487640000|2021-11-09 19:54:00|85719.1|85669.1|85718.1|85668.1|85721.2|85671.2|85717.9|85667.9|35
1636487650000|2021-11-09 19:54:10|85717.9|85667.9|85719.1|85669.1|85720.3|85670.3|85716.6|85666.6|30
1636487660000|2021-11-09 19:54:20|85718.9|85668.9|85719.8|85669.8|85720.8|85670.8|85718.9|85668.9|27
1636487670000|2021-11-09 19:54:30|85718.8|85668.8|85718.6|85668.6|85718.8|85668.8|85713.7|85663.7|55
1636487680000|2021-11-09 19:54:40|85717.8|85667.8|85718.1|85668.1|85719.5|85669.5|85717.8|85667.8|30
1636487690000|2021-11-09 19:54:50|85718|85668|85716.9|85666.9|85718.9|85668.9|85716.4|85666.4|32
1636487700000|2021-11-09 19:55:00|85716.8|85666.8|85723.9|85673.9|85724.6|85674.6|85716.6|85666.6|52
1636487710000|2021-11-09 19:55:10|85724.5|85674.5|85720.1|85670.1|85724.7|85674.7|85716.5|85666.5|46
1636487720000|2021-11-09 19:55:20|85720.2|85670.2|85721.4|85671.4|85724.3|85674.3|85720.2|85670.2|28
1636487730000|2021-11-09 19:55:30|85721.1|85671.1|85721.5|85671.5|85721.8|85671.8|85719.2|85669.2|35
1636487740000|2021-11-09 19:55:40|85721.4|85671.4|85721.8|85671.8|85723.7|85673.7|85720.7|85670.7|24
1636487750000|2021-11-09 19:55:50|85720.4|85670.4|85721.7|85671.7|85723.1|85673.1|85720.2|85670.2|27
1636487760000|2021-11-09 19:56:00|85721.9|85671.9|85721.7|85671.7|85724.3|85674.3|85721.3|85671.3|46
1636487770000|2021-11-09 19:56:10|85722|85672|85720.7|85670.7|85722.2|85672.2|85719.4|85669.4|34
1636487780000|2021-11-09 19:56:20|85721.6|85671.6|85717.9|85667.9|85721.6|85671.6|85717.7|85667.7|35
1636487790000|2021-11-09 19:56:30|85718.3|85668.3|85716.9|85666.9|85718.9|85668.9|85716.1|85666.1|29
1636487800000|2021-11-09 19:56:40|85716.7|85666.7|85712.1|85662.1|85716.7|85666.7|85711.6|85661.6|31
1636487810000|2021-11-09 19:56:50|85711.9|85661.9|85709.6|85659.6|85712.2|85662.2|85708.7|85658.7|27
1636487820000|2021-11-09 19:57:00|85709.7|85659.7|85712.2|85662.2|85715.8|85665.8|85709.7|85659.7|41
1636487830000|2021-11-09 19:57:10|85711.6|85661.6|85710.4|85660.4|85712|85662|85707.4|85657.4|43
1636487840000|2021-11-09 19:57:20|85709.2|85659.2|85710.3|85660.3|85711.3|85661.3|85709.2|85659.2|42
1636487850000|2021-11-09 19:57:30|85710.9|85660.9|85709|85659|85711.5|85661.5|85708.8|85658.8|31
1636487860000|2021-11-09 19:57:40|85709.1|85659.1|85711.3|85661.3|85711.7|85661.7|85708.9|85658.9|27
1636487870000|2021-11-09 19:57:50|85711.6|85661.6|85701.7|85651.7|85711.6|85661.6|85701.5|85651.5|43
1636487880000|2021-11-09 19:58:00|85702.5|85652.5|85706.9|85656.9|85709.8|85659.8|85701.6|85651.6|39
1636487890000|2021-11-09 19:58:10|85707.2|85657.2|85701.5|85651.5|85708.2|85658.2|85701.3|85651.3|39
1636487900000|2021-11-09 19:58:20|85701.3|85651.3|85700.4|85650.4|85701.8|85651.8|85700.2|85650.2|28
1636487910000|2021-11-09 19:58:30|85700.3|85650.3|85692.3|85642.3|85701.5|85651.5|85690.4|85640.4|55
1636487920000|2021-11-09 19:58:40|85692.1|85642.1|85693|85643|85693.6|85643.6|85691.7|85641.7|36
1636487930000|2021-11-09 19:58:50|85693.3|85643.3|85693.7|85643.7|85693.7|85643.7|85692.6|85642.6|26
1636487940000|2021-11-09 19:59:00|85693.9|85643.9|85694.8|85644.8|85696.5|85646.5|85693.1|85643.1|45
1636487950000|2021-11-09 19:59:10|85694.7|85644.7|85695.8|85645.8|85696.7|85646.7|85694|85644|35
1636487960000|2021-11-09 19:59:20|85696|85646|85693.8|85643.8|85696.2|85646.2|85693.8|85643.8|45
1636487970000|2021-11-09 19:59:30|85693.9|85643.9|85693.3|85643.3|85695|85645|85688.9|85638.9|54
1636487980000|2021-11-09 19:59:40|85693.1|85643.1|85687.8|85637.8|85693.6|85643.6|85685.2|85635.2|62
1636487990000|2021-11-09 19:59:50|85687|85637|85689.9|85639.9|85690.1|85640.1|85686.4|85636.4|45
1636488000000|2021-11-09 20:00:00|85689.8|85639.8|85690.2|85640.2|85691|85641|85689.5|85639.5|24
1636488010000|2021-11-09 20:00:10|85690.5|85640.5|85689.2|85639.2|85691.5|85641.5|85689.2|85639.2|29
1636488020000|2021-11-09 20:00:20|85689.1|85639.1|85684.8|85634.8|85689.7|85639.7|85682.3|85632.3|53
1636488030000|2021-11-09 20:00:30|85684.7|85634.7|85680.8|85630.8|85685.1|85635.1|85680.8|85630.8|37
1636488040000|2021-11-09 20:00:40|85681|85631|85681.8|85631.8|85683.2|85633.2|85679|85629|49
1636488050000|2021-11-09 20:00:50|85682|85632|85680.7|85630.7|85682|85632|85679.4|85629.4|39
1636488060000|2021-11-09 20:01:00|85681|85631|85684.3|85634.3|85685.1|85635.1|85680|85630|47
1636488070000|2021-11-09 20:01:10|85683.9|85633.9|85683.7|85633.7|85684.8|85634.8|85682.7|85632.7|39
1636488080000|2021-11-09 20:01:20|85683.6|85633.6|85679.4|85629.4|85683.7|85633.7|85678.4|85628.4|44
1636488090000|2021-11-09 20:01:30|85679.3|85629.3|85675.8|85625.8|85679.3|85629.3|85675.7|85625.7|35
1636488100000|2021-11-09 20:01:40|85676.1|85626.1|85676.8|85626.8|85678.7|85628.7|85676|85626|32
1636488110000|2021-11-09 20:01:50|85676.9|85626.9|85678.2|85628.2|85679|85629|85676.4|85626.4|30
1636488120000|2021-11-09 20:02:00|85678.4|85628.4|85673.6|85623.6|85678.4|85628.4|85671.6|85621.6|50
1636488130000|2021-11-09 20:02:10|85673.8|85623.8|85670.7|85620.7|85674.1|85624.1|85669.8|85619.8|45
1636488140000|2021-11-09 20:02:20|85671.1|85621.1|85670.3|85620.3|85671.3|85621.3|85669.1|85619.1|31
1636488150000|2021-11-09 20:02:30|85669.3|85619.3|85668.6|85618.6|85669.5|85619.5|85668.2|85618.2|19
1636488160000|2021-11-09 20:02:40|85669.3|85619.3|85668.1|85618.1|85669.3|85619.3|85668.1|85618.1|14
1636488170000|2021-11-09 20:02:50|85668.6|85618.6|85670.7|85620.7|85670.8|85620.8|85668.2|85618.2|28
1636488180000|2021-11-09 20:03:00|85671|85621|85668.7|85618.7|85671|85621|85668.3|85618.3|27
1636488190000|2021-11-09 20:03:10|85668.9|85618.9|85669.2|85619.2|85670.2|85620.2|85668.4|85618.4|29
1636488200000|2021-11-09 20:03:20|85669.3|85619.3|85666.2|85616.2|85669.3|85619.3|85665.4|85615.4|30
1636488210000|2021-11-09 20:03:30|85666.7|85616.7|85668.1|85618.1|85669.3|85619.3|85666.6|85616.6|28
1636488220000|2021-11-09 20:03:40|85668.5|85618.5|85672.7|85622.7|85674.5|85624.5|85668.4|85618.4|36
1636488230000|2021-11-09 20:03:50|85673|85623|85672|85622|85673.8|85623.8|85671.1|85621.1|28
1636488240000|2021-11-09 20:04:00|85671.8|85621.8|85672.1|85622.1|85673.8|85623.8|85671.7|85621.7|27
1636488250000|2021-11-09 20:04:10|85671.9|85621.9|85673.6|85623.6|85674|85624|85671.9|85621.9|34
1636488260000|2021-11-09 20:04:20|85675.3|85625.3|85672.3|85622.3|85675.3|85625.3|85671.5|85621.5|39
1636488270000|2021-11-09 20:04:30|85672.2|85622.2|85672|85622|85672.3|85622.3|85671.7|85621.7|25
1636488280000|2021-11-09 20:04:40|85671.8|85621.8|85672|85622|85672.5|85622.5|85671.4|85621.4|29
1636488290000|2021-11-09 20:04:50|85671.8|85621.8|85669.2|85619.2|85672.4|85622.4|85669|85619|21
1636488300000|2021-11-09 20:05:00|85669|85619|85667.3|85617.3|85670.4|85620.4|85667.3|85617.3|28
1636488310000|2021-11-09 20:05:10|85667.2|85617.2|85668.7|85618.7|85669.5|85619.5|85666.8|85616.8|29
1636488320000|2021-11-09 20:05:20|85668.6|85618.6|85670.7|85620.7|85671.7|85621.7|85668.4|85618.4|23
1636488330000|2021-11-09 20:05:30|85670.9|85620.9|85671.3|85621.3|85671.4|85621.4|85670.5|85620.5|18
1636488340000|2021-11-09 20:05:40|85671|85621|85671.5|85621.5|85672.1|85622.1|85669.8|85619.8|40
1636488350000|2021-11-09 20:05:50|85672.2|85622.2|85671.2|85621.2|85672.2|85622.2|85670.7|85620.7|30
1636488360000|2021-11-09 20:06:00|85671.1|85621.1|85670.1|85620.1|85671.7|85621.7|85670.1|85620.1|31
1636488370000|2021-11-09 20:06:10|85670.3|85620.3|85670.9|85620.9|85671|85621|85668.8|85618.8|37
1636488380000|2021-11-09 20:06:20|85671.8|85621.8|85670.8|85620.8|85671.8|85621.8|85670.3|85620.3|23
1636488390000|2021-11-09 20:06:30|85670.6|85620.6|85670.9|85620.9|85671.3|85621.3|85670.6|85620.6|23
1636488400000|2021-11-09 20:06:40|85670.8|85620.8|85671|85621|85671.3|85621.3|85670|85620|23
1636488410000|2021-11-09 20:06:50|85670.7|85620.7|85670.9|85620.9|85671.4|85621.4|85670.7|85620.7|15
1636488420000|2021-11-09 20:07:00|85670.7|85620.7|85672|85622|85672.4|85622.4|85670|85620|22
1636488430000|2021-11-09 20:07:10|85671.9|85621.9|85672.8|85622.8|85674.2|85624.2|85671.8|85621.8|40
1636488440000|2021-11-09 20:07:20|85673|85623|85673.7|85623.7|85673.8|85623.8|85672|85622|23
1636488450000|2021-11-09 20:07:30|85673.6|85623.6|85673.5|85623.5|85673.9|85623.9|85673.5|85623.5|17
1636488460000|2021-11-09 20:07:40|85673.6|85623.6|85676.4|85626.4|85676.4|85626.4|85673.3|85623.3|19
1636488470000|2021-11-09 20:07:50|85675.8|85625.8|85674.1|85624.1|85676.6|85626.6|85673.8|85623.8|28
1636488480000|2021-11-09 20:08:00|85673.7|85623.7|85672.9|85622.9|85674.3|85624.3|85672.8|85622.8|27
1636488490000|2021-11-09 20:08:10|85673|85623|85674|85624|85674.5|85624.5|85672.8|85622.8|23
1636488500000|2021-11-09 20:08:20|85674.3|85624.3|85671.5|85621.5|85674.3|85624.3|85671.5|85621.5|14
1636488510000|2021-11-09 20:08:30|85671.6|85621.6|85673|85623|85673.3|85623.3|85671.6|85621.6|14
1636488520000|2021-11-09 20:08:40|85672.9|85622.9|85674|85624|85675.2|85625.2|85672.9|85622.9|29
1636488530000|2021-11-09 20:08:50|85674.2|85624.2|85671.6|85621.6|85674.2|85624.2|85671.6|85621.6|36
1636488540000|2021-11-09 20:09:00|85671.5|85621.5|85672.3|85622.3|85673|85623|85671.5|85621.5|32
1636488550000|2021-11-09 20:09:10|85672.4|85622.4|85671.3|85621.3|85672.7|85622.7|85671.3|85621.3|18
1636488560000|2021-11-09 20:09:20|85671.4|85621.4|85671.5|85621.5|85671.9|85621.9|85671|85621|14
1636488570000|2021-11-09 20:09:30|85671.3|85621.3|85668.3|85618.3|85671.3|85621.3|85668.3|85618.3|23
1636488580000|2021-11-09 20:09:40|85668.4|85618.4|85667.1|85617.1|85668.6|85618.6|85666.7|85616.7|20
1636488590000|2021-11-09 20:09:50|85667.2|85617.2|85664.8|85614.8|85668|85618|85664.5|85614.5|30
1636488600000|2021-11-09 20:10:00|85664.7|85614.7|85664.9|85614.9|85665.3|85615.3|85663.5|85613.5|24
1636488610000|2021-11-09 20:10:10|85665|85615|85667.1|85617.1|85667.2|85617.2|85664.5|85614.5|25
1636488620000|2021-11-09 20:10:20|85667.2|85617.2|85668.1|85618.1|85668.7|85618.7|85666|85616|19
1636488630000|2021-11-09 20:10:30|85668|85618|85669.1|85619.1|85669.2|85619.2|85667.9|85617.9|25
1636488640000|2021-11-09 20:10:40|85669.3|85619.3|85669.4|85619.4|85669.4|85619.4|85667.6|85617.6|22
1636488650000|2021-11-09 20:10:50|85669.1|85619.1|85669.8|85619.8|85669.9|85619.9|85668|85618|36
1636488660000|2021-11-09 20:11:00|85669.7|85619.7|85670.1|85620.1|85670.7|85620.7|85669.2|85619.2|32
1636488670000|2021-11-09 20:11:10|85669.9|85619.9|85671.3|85621.3|85671.5|85621.5|85669.2|85619.2|30
1636488680000|2021-11-09 20:11:20|85671.7|85621.7|85673.4|85623.4|85673.4|85623.4|85671.4|85621.4|23
1636488690000|2021-11-09 20:11:30|85673.6|85623.6|85673.6|85623.6|85674.1|85624.1|85673.2|85623.2|24
1636488700000|2021-11-09 20:11:40|85673.4|85623.4|85674|85624|85674.3|85624.3|85673.4|85623.4|18
1636488710000|2021-11-09 20:11:50|85673.8|85623.8|85674.4|85624.4|85674.8|85624.8|85673.6|85623.6|12
1636488720000|2021-11-09 20:12:00|85674.6|85624.6|85674.2|85624.2|85675.5|85625.5|85673.7|85623.7|27
1636488730000|2021-11-09 20:12:10|85674|85624|85673.8|85623.8|85674.2|85624.2|85673.1|85623.1|25
1636488740000|2021-11-09 20:12:20|85673.5|85623.5|85673.9|85623.9|85674|85624|85672.8|85622.8|14
1636488750000|2021-11-09 20:12:30|85673.7|85623.7|85675.6|85625.6|85675.6|85625.6|85673.6|85623.6|22
1636488760000|2021-11-09 20:12:40|85675.8|85625.8|85677.6|85627.6|85677.6|85627.6|85674.6|85624.6|34
1636488770000|2021-11-09 20:12:50|85676.9|85626.9|85677.8|85627.8|85678.3|85628.3|85675.1|85625.1|32
1636488780000|2021-11-09 20:13:00|85677.7|85627.7|85677.6|85627.6|85677.9|85627.9|85677.3|85627.3|19
1636488790000|2021-11-09 20:13:10|85677.4|85627.4|85679.2|85629.2|85679.2|85629.2|85677.1|85627.1|21
1636488800000|2021-11-09 20:13:20|85678.9|85628.9|85681.1|85631.1|85681.2|85631.2|85678.8|85628.8|19
1636488810000|2021-11-09 20:13:30|85681.2|85631.2|85681.2|85631.2|85682.7|85632.7|85681.2|85631.2|26
1636488820000|2021-11-09 20:13:40|85681.1|85631.1|85678.5|85628.5|85681.1|85631.1|85677.9|85627.9|27
1636488830000|2021-11-09 20:13:50|85678|85628|85679.2|85629.2|85681.3|85631.3|85677.3|85627.3|26
1636488840000|2021-11-09 20:14:00|85679.5|85629.5|85677.5|85627.5|85679.5|85629.5|85677.5|85627.5|37
1636488850000|2021-11-09 20:14:10|85677.6|85627.6|85679.1|85629.1|85679.2|85629.2|85677.1|85627.1|22
1636488860000|2021-11-09 20:14:20|85678.9|85628.9|85680.4|85630.4|85681|85631|85678.1|85628.1|21
1636488870000|2021-11-09 20:14:30|85680.5|85630.5|85680.7|85630.7|85681|85631|85677.1|85627.1|18
1636488880000|2021-11-09 20:14:40|85679.8|85629.8|85679.5|85629.5|85680.4|85630.4|85676.8|85626.8|28
1636488890000|2021-11-09 20:14:50|85677.6|85627.6|85682.5|85632.5|85684.6|85634.6|85677.6|85627.6|27
1636488900000|2021-11-09 20:15:00|85682.4|85632.4|85683.9|85633.9|85686.1|85636.1|85682.4|85632.4|36
1636488910000|2021-11-09 20:15:10|85683.8|85633.8|85683.6|85633.6|85684.7|85634.7|85683.3|85633.3|29
1636488920000|2021-11-09 20:15:20|85684.3|85634.3|85675.6|85625.6|85684.3|85634.3|85675.6|85625.6|29
1636488930000|2021-11-09 20:15:30|85678.9|85628.9|85676.7|85626.7|85678.9|85628.9|85675.3|85625.3|25
1636488940000|2021-11-09 20:15:40|85676.8|85626.8|85676.9|85626.9|85677|85627|85676.7|85626.7|10
1636488950000|2021-11-09 20:15:50|85676.7|85626.7|85679.9|85629.9|85681.2|85631.2|85676.7|85626.7|17
1636488960000|2021-11-09 20:16:00|85679|85629|85683.2|85633.2|85683.8|85633.8|85679|85629|42
1636488970000|2021-11-09 20:16:10|85682.8|85632.8|85682.7|85632.7|85684.6|85634.6|85682.5|85632.5|32
1636488980000|2021-11-09 20:16:20|85682.6|85632.6|85678.7|85628.7|85682.9|85632.9|85678.7|85628.7|26
1636488990000|2021-11-09 20:16:30|85678.6|85628.6|85677.1|85627.1|85678.8|85628.8|85676|85626|28
1636489000000|2021-11-09 20:16:40|85676.2|85626.2|85678.3|85628.3|85678.3|85628.3|85675.2|85625.2|14
1636489010000|2021-11-09 20:16:50|85678.6|85628.6|85678.5|85628.5|85678.6|85628.6|85675.3|85625.3|13
1636489020000|2021-11-09 20:17:00|85678.1|85628.1|85675.9|85625.9|85678.4|85628.4|85675.9|85625.9|20
1636489030000|2021-11-09 20:17:10|85676.1|85626.1|85676.1|85626.1|85676.1|85626.1|85675.6|85625.6|13
1636489040000|2021-11-09 20:17:20|85675.9|85625.9|85676.2|85626.2|85679.2|85629.2|85675.1|85625.1|26
1636489050000|2021-11-09 20:17:30|85676.3|85626.3|85677|85627|85677|85627|85672.8|85622.8|29
1636489060000|2021-11-09 20:17:40|85676.6|85626.6|85674.7|85624.7|85676.8|85626.8|85674.7|85624.7|25
1636489070000|2021-11-09 20:17:50|85674.1|85624.1|85673.5|85623.5|85675.9|85625.9|85673.5|85623.5|18
1636489080000|2021-11-09 20:18:00|85674.4|85624.4|85675.6|85625.6|85678|85628|85674.4|85624.4|25
1636489090000|2021-11-09 20:18:10|85675.7|85625.7|85680.2|85630.2|85680.2|85630.2|85675.6|85625.6|23
1636489100000|2021-11-09 20:18:20|85679.7|85629.7|85676.6|85626.6|85679.7|85629.7|85676.6|85626.6|30
1636489110000|2021-11-09 20:18:30|85676.5|85626.5|85675.3|85625.3|85676.8|85626.8|85674.6|85624.6|29
1636489120000|2021-11-09 20:18:40|85675.1|85625.1|85675.8|85625.8|85678.7|85628.7|85674.9|85624.9|25
1636489130000|2021-11-09 20:18:50|85676.5|85626.5|85676.2|85626.2|85676.6|85626.6|85675|85625|16
1636489140000|2021-11-09 20:19:00|85676|85626|85677.9|85627.9|85679.2|85629.2|85676|85626|28
1636489150000|2021-11-09 20:19:10|85677.2|85627.2|85677.1|85627.1|85680.7|85630.7|85677.1|85627.1|30
1636489160000|2021-11-09 20:19:20|85678|85628|85677.4|85627.4|85679.6|85629.6|85676|85626|26
1636489170000|2021-11-09 20:19:30|85677|85627|85672.6|85622.6|85678.2|85628.2|85671.9|85621.9|33
1636489180000|2021-11-09 20:19:40|85672.2|85622.2|85674.9|85624.9|85675.2|85625.2|85672.2|85622.2|32
1636489190000|2021-11-09 20:19:50|85674.6|85624.6|85673.7|85623.7|85675.3|85625.3|85673.6|85623.6|23
1636489200000|2021-11-09 20:20:00|85673.6|85623.6|85673.4|85623.4|85675.5|85625.5|85671.3|85621.3|22
1636489210000|2021-11-09 20:20:10|85673.2|85623.2|85678.2|85628.2|85680.8|85630.8|85673|85623|30
1636489220000|2021-11-09 20:20:20|85678.5|85628.5|85680.4|85630.4|85681.3|85631.3|85678.2|85628.2|20
1636489230000|2021-11-09 20:20:30|85680.5|85630.5|85679.3|85629.3|85680.5|85630.5|85679.2|85629.2|17
1636489240000|2021-11-09 20:20:40|85679.2|85629.2|85701.3|85651.3|85701.3|85651.3|85679.1|85629.1|46
1636489250000|2021-11-09 20:20:50|85701.1|85651.1|85700.1|85650.1|85701.1|85651.1|85699.2|85649.2|27
1636489260000|2021-11-09 20:21:00|85699.9|85649.9|85700.9|85650.9|85701.7|85651.7|85699.5|85649.5|14
1636489270000|2021-11-09 20:21:10|85701.3|85651.3|85704.3|85654.3|85707.9|85657.9|85701.1|85651.1|49
1636489280000|2021-11-09 20:21:20|85707.6|85657.6|85707.5|85657.5|85710.1|85660.1|85705.8|85655.8|42
1636489290000|2021-11-09 20:21:30|85707.1|85657.1|85709|85659|85711.8|85661.8|85707.1|85657.1|33
1636489300000|2021-11-09 20:21:40|85709.1|85659.1|85704.6|85654.6|85709.4|85659.4|85704.6|85654.6|31
1636489310000|2021-11-09 20:21:50|85704.7|85654.7|85704.8|85654.8|85708.3|85658.3|85704.4|85654.4|33
1636489320000|2021-11-09 20:22:00|85704.3|85654.3|85706|85656|85706|85656|85703|85653|33
1636489330000|2021-11-09 20:22:10|85705.8|85655.8|85709|85659|85710.2|85660.2|85705.2|85655.2|35
1636489340000|2021-11-09 20:22:20|85708.5|85658.5|85708.2|85658.2|85708.7|85658.7|85705.7|85655.7|24
1636489350000|2021-11-09 20:22:30|85707.5|85657.5|85707.4|85657.4|85708.4|85658.4|85706.7|85656.7|15
1636489360000|2021-11-09 20:22:40|85707.9|85657.9|85704.4|85654.4|85708.2|85658.2|85700.7|85650.7|39
1636489370000|2021-11-09 20:22:50|85704.9|85654.9|85704.9|85654.9|85705.4|85655.4|85704.2|85654.2|16
1636489380000|2021-11-09 20:23:00|85705.2|85655.2|85702.9|85652.9|85705.2|85655.2|85702.9|85652.9|22
1636489390000|2021-11-09 20:23:10|85704|85654|85706.4|85656.4|85708.9|85658.9|85703.9|85653.9|29
1636489400000|2021-11-09 20:23:20|85706.8|85656.8|85706.3|85656.3|85706.8|85656.8|85704.4|85654.4|27
1636489410000|2021-11-09 20:23:30|85706.4|85656.4|85705.4|85655.4|85706.4|85656.4|85704.7|85654.7|12
1636489420000|2021-11-09 20:23:40|85705.6|85655.6|85705.3|85655.3|85706.2|85656.2|85704.6|85654.6|22
1636489430000|2021-11-09 20:23:50|85705.5|85655.5|85705.5|85655.5|85706.1|85656.1|85704.8|85654.8|20
1636489440000|2021-11-09 20:24:00|85705.7|85655.7|85706.3|85656.3|85708.2|85658.2|85705.5|85655.5|25
1636489450000|2021-11-09 20:24:10|85706.1|85656.1|85706.7|85656.7|85706.8|85656.8|85706.1|85656.1|28
1636489460000|2021-11-09 20:24:20|85706.8|85656.8|85706.8|85656.8|85708.8|85658.8|85706.2|85656.2|22
1636489470000|2021-11-09 20:24:30|85706.9|85656.9|85708.5|85658.5|85708.6|85658.6|85705.2|85655.2|25
1636489480000|2021-11-09 20:24:40|85708.2|85658.2|85707.4|85657.4|85708.2|85658.2|85706.6|85656.6|30
1636489490000|2021-11-09 20:24:50|85707.2|85657.2|85707.4|85657.4|85707.8|85657.8|85706.9|85656.9|25
1636489500000|2021-11-09 20:25:00|85707.3|85657.3|85705.5|85655.5|85707.8|85657.8|85705.1|85655.1|25
1636489510000|2021-11-09 20:25:10|85705.7|85655.7|85705.9|85655.9|85706|85656|85705.5|85655.5|22
1636489520000|2021-11-09 20:25:20|85706|85656|85707.3|85657.3|85709.2|85659.2|85706|85656|20
1636489530000|2021-11-09 20:25:30|85707.5|85657.5|85707.1|85657.1|85709.4|85659.4|85706.9|85656.9|18
1636489540000|2021-11-09 20:25:40|85707.2|85657.2|85707.2|85657.2|85708.3|85658.3|85707|85657|19
1636489550000|2021-11-09 20:25:50|85707.5|85657.5|85703.2|85653.2|85707.5|85657.5|85701.7|85651.7|24
1636489560000|2021-11-09 20:26:00|85703.4|85653.4|85703.6|85653.6|85704.3|85654.3|85703|85653|17
1636489570000|2021-11-09 20:26:10|85703.8|85653.8|85704.3|85654.3|85705|85655|85703.4|85653.4|15
1636489580000|2021-11-09 20:26:20|85704.2|85654.2|85702.7|85652.7|85705|85655|85702.7|85652.7|18
1636489590000|2021-11-09 20:26:30|85702.8|85652.8|85702.3|85652.3|85703.1|85653.1|85701.5|85651.5|20
1636489600000|2021-11-09 20:26:40|85702.1|85652.1|85703.4|85653.4|85704.5|85654.5|85702.1|85652.1|28
1636489610000|2021-11-09 20:26:50|85703.7|85653.7|85703.6|85653.6|85704.2|85654.2|85703.1|85653.1|25
1636489620000|2021-11-09 20:27:00|85703.5|85653.5|85705.6|85655.6|85705.6|85655.6|85703.2|85653.2|12
1636489630000|2021-11-09 20:27:10|85705.5|85655.5|85709.8|85659.8|85711.8|85661.8|85705.3|85655.3|27
1636489640000|2021-11-09 20:27:20|85709|85659|85711.1|85661.1|85712.5|85662.5|85709|85659|19
1636489650000|2021-11-09 20:27:30|85711.2|85661.2|85710.6|85660.6|85711.2|85661.2|85709.9|85659.9|19
1636489660000|2021-11-09 20:27:40|85710.7|85660.7|85710|85660|85710.9|85660.9|85709.9|85659.9|11
1636489670000|2021-11-09 20:27:50|85709.9|85659.9|85710.2|85660.2|85711.3|85661.3|85709.9|85659.9|15
1636489680000|2021-11-09 20:28:00|85709.2|85659.2|85712.8|85662.8|85715|85665|85709.2|85659.2|39
1636489690000|2021-11-09 20:28:10|85712.3|85662.3|85713.2|85663.2|85714.4|85664.4|85712.3|85662.3|36
1636489700000|2021-11-09 20:28:20|85713.3|85663.3|85713|85663|85714.1|85664.1|85713|85663|21
1636489710000|2021-11-09 20:28:30|85713.8|85663.8|85713.8|85663.8|85714.5|85664.5|85713.6|85663.6|27
1636489720000|2021-11-09 20:28:40|85713.9|85663.9|85713.6|85663.6|85715.4|85665.4|85713.6|85663.6|21
1636489730000|2021-11-09 20:28:50|85713.4|85663.4|85713.8|85663.8|85714.6|85664.6|85713.4|85663.4|24
1636489740000|2021-11-09 20:29:00|85714|85664|85714.5|85664.5|85714.9|85664.9|85712.1|85662.1|36
1636489750000|2021-11-09 20:29:10|85714.7|85664.7|85718.9|85668.9|85719.8|85669.8|85714.6|85664.6|36
1636489760000|2021-11-09 20:29:20|85719.3|85669.3|85717.7|85667.7|85719.9|85669.9|85716.8|85666.8|25
1636489770000|2021-11-09 20:29:30|85717.8|85667.8|85716|85666|85718.3|85668.3|85715.7|85665.7|25
1636489780000|2021-11-09 20:29:40|85716.2|85666.2|85715.4|85665.4|85716.2|85666.2|85713.3|85663.3|28
1636489790000|2021-11-09 20:29:50|85715.5|85665.5|85716.7|85666.7|85719|85669|85714.2|85664.2|36
1636489800000|2021-11-09 20:30:00|85718.4|85668.4|85718.4|85668.4|85719.2|85669.2|85717.8|85667.8|42
1636489810000|2021-11-09 20:30:10|85718.7|85668.7|85719.2|85669.2|85719.3|85669.3|85718.3|85668.3|28
1636489820000|2021-11-09 20:30:20|85719.1|85669.1|85718.1|85668.1|85723.7|85673.7|85716.7|85666.7|51
1636489830000|2021-11-09 20:30:30|85718.2|85668.2|85717.8|85667.8|85718.6|85668.6|85717.7|85667.7|29
1636489840000|2021-11-09 20:30:40|85717.7|85667.7|85722.1|85672.1|85723.3|85673.3|85717.7|85667.7|30
1636489850000|2021-11-09 20:30:50|85722.2|85672.2|85720.2|85670.2|85722.2|85672.2|85719.4|85669.4|20
1636489860000|2021-11-09 20:31:00|85721|85671|85722.7|85672.7|85723|85673|85720|85670|25
1636489870000|2021-11-09 20:31:10|85722.8|85672.8|85723.9|85673.9|85728.3|85678.3|85722.8|85672.8|39
1636489880000|2021-11-09 20:31:20|85723.5|85673.5|85723.1|85673.1|85724.3|85674.3|85722.9|85672.9|34
1636489890000|2021-11-09 20:31:30|85723.4|85673.4|85724|85674|85724.1|85674.1|85722.6|85672.6|22
1636489900000|2021-11-09 20:31:40|85724.1|85674.1|85724.9|85674.9|85725.1|85675.1|85723|85673|16
1636489910000|2021-11-09 20:31:50|85724.3|85674.3|85725.4|85675.4|85726|85676|85724.3|85674.3|22
1636489920000|2021-11-09 20:32:00|85726|85676|85725.1|85675.1|85726.5|85676.5|85724.1|85674.1|46
1636489930000|2021-11-09 20:32:10|85725.7|85675.7|85723.6|85673.6|85726.7|85676.7|85723.6|85673.6|38
1636489940000|2021-11-09 20:32:20|85724.5|85674.5|85719.1|85669.1|85724.5|85674.5|85717.4|85667.4|39
1636489950000|2021-11-09 20:32:30|85719.2|85669.2|85722.5|85672.5|85722.8|85672.8|85719|85669|28
1636489960000|2021-11-09 20:32:40|85722|85672|85718.8|85668.8|85722|85672|85718.8|85668.8|23
1636489970000|2021-11-09 20:32:50|85718.5|85668.5|85718.2|85668.2|85719|85669|85717.6|85667.6|20
1636489980000|2021-11-09 20:33:00|85718.4|85668.4|85724|85674|85725.9|85675.9|85717.7|85667.7|45
1636489990000|2021-11-09 20:33:10|85724.3|85674.3|85722.3|85672.3|85725.9|85675.9|85722.3|85672.3|23
1636490000000|2021-11-09 20:33:20|85721.9|85671.9|85723|85673|85723|85673|85721.9|85671.9|15
1636490010000|2021-11-09 20:33:30|85723.1|85673.1|85721.8|85671.8|85723.9|85673.9|85721.4|85671.4|25
1636490020000|2021-11-09 20:33:40|85722.7|85672.7|85716.9|85666.9|85722.9|85672.9|85716.4|85666.4|42
1636490030000|2021-11-09 20:33:50|85716.6|85666.6|85716.6|85666.6|85717.7|85667.7|85715|85665|30
1636490040000|2021-11-09 20:34:00|85716.5|85666.5|85713.2|85663.2|85716.5|85666.5|85712.9|85662.9|40
1636490050000|2021-11-09 20:34:10|85713.4|85663.4|85712.3|85662.3|85714|85664|85711.7|85661.7|26
1636490060000|2021-11-09 20:34:20|85712.5|85662.5|85712.9|85662.9|85713|85663|85711.9|85661.9|20
1636490070000|2021-11-09 20:34:30|85712.8|85662.8|85712.1|85662.1|85714|85664|85711.7|85661.7|21
1636490080000|2021-11-09 20:34:40|85712|85662|85711.7|85661.7|85713.4|85663.4|85711|85661|13
1636490090000|2021-11-09 20:34:50|85712|85662|85714.3|85664.3|85714.3|85664.3|85711.6|85661.6|16
1636490100000|2021-11-09 20:35:00|85714.2|85664.2|85713.7|85663.7|85714.2|85664.2|85712|85662|25
1636490110000|2021-11-09 20:35:10|85713.6|85663.6|85713.2|85663.2|85713.9|85663.9|85712.4|85662.4|14
1636490120000|2021-11-09 20:35:20|85712.8|85662.8|85714.2|85664.2|85714.4|85664.4|85712.8|85662.8|14
1636490130000|2021-11-09 20:35:30|85713.6|85663.6|85715.2|85665.2|85716.8|85666.8|85711.1|85661.1|37
1636490140000|2021-11-09 20:35:40|85715.6|85665.6|85715.7|85665.7|85717.5|85667.5|85715.1|85665.1|16
1636490150000|2021-11-09 20:35:50|85715.4|85665.4|85714.9|85664.9|85715.8|85665.8|85714.5|85664.5|10
1636490160000|2021-11-09 20:36:00|85714.7|85664.7|85714.4|85664.4|85715|85665|85713.7|85663.7|26
1636490170000|2021-11-09 20:36:10|85714.3|85664.3|85715.2|85665.2|85716.6|85666.6|85714.3|85664.3|22
1636490180000|2021-11-09 20:36:20|85715.4|85665.4|85717.1|85667.1|85719|85669|85715.4|85665.4|30
1636490190000|2021-11-09 20:36:30|85717.5|85667.5|85719.5|85669.5|85719.9|85669.9|85717.1|85667.1|28
1636490200000|2021-11-09 20:36:40|85718.1|85668.1|85718.9|85668.9|85719.1|85669.1|85717.3|85667.3|31
1636490210000|2021-11-09 20:36:50|85719.6|85669.6|85718.2|85668.2|85719.8|85669.8|85717.3|85667.3|30
1636490220000|2021-11-09 20:37:00|85718.1|85668.1|85719.3|85669.3|85720.4|85670.4|85717.5|85667.5|37
1636490230000|2021-11-09 20:37:10|85718.3|85668.3|85722.1|85672.1|85722.1|85672.1|85718.3|85668.3|36
1636490240000|2021-11-09 20:37:20|85722|85672|85723.5|85673.5|85723.8|85673.8|85721.5|85671.5|28
1636490250000|2021-11-09 20:37:30|85723|85673|85721.5|85671.5|85723|85673|85720.7|85670.7|32
1636490260000|2021-11-09 20:37:40|85721.6|85671.6|85722.1|85672.1|85722.4|85672.4|85721.1|85671.1|20
1636490270000|2021-11-09 20:37:50|85722|85672|85721.5|85671.5|85722.4|85672.4|85721.1|85671.1|13
1636490280000|2021-11-09 20:38:00|85721.4|85671.4|85718|85668|85721.5|85671.5|85718|85668|19
1636490290000|2021-11-09 20:38:10|85716.3|85666.3|85718.1|85668.1|85718.6|85668.6|85716.3|85666.3|33
1636490300000|2021-11-09 20:38:20|85718|85668|85718.9|85668.9|85719.2|85669.2|85717.3|85667.3|28
1636490310000|2021-11-09 20:38:30|85718.8|85668.8|85718.4|85668.4|85719.9|85669.9|85717.7|85667.7|21
1636490320000|2021-11-09 20:38:40|85718.7|85668.7|85717|85667|85718.7|85668.7|85715.9|85665.9|37
1636490330000|2021-11-09 20:38:50|85716.7|85666.7|85716.2|85666.2|85717.6|85667.6|85714.9|85664.9|31
1636490340000|2021-11-09 20:39:00|85716.1|85666.1|85716|85666|85717.5|85667.5|85715.8|85665.8|18
1636490350000|2021-11-09 20:39:10|85716.4|85666.4|85713.1|85663.1|85716.9|85666.9|85712.7|85662.7|35
1636490360000|2021-11-09 20:39:20|85713.4|85663.4|85717|85667|85718.2|85668.2|85712.4|85662.4|38
1636490370000|2021-11-09 20:39:30|85717.6|85667.6|85716.8|85666.8|85718.1|85668.1|85716.4|85666.4|26
1636490380000|2021-11-09 20:39:40|85717.5|85667.5|85718|85668|85718.8|85668.8|85717.2|85667.2|31
1636490390000|2021-11-09 20:39:50|85718.5|85668.5|85716.8|85666.8|85718.5|85668.5|85716.6|85666.6|26
1636490400000|2021-11-09 20:40:00|85716.6|85666.6|85716.5|85666.5|85717.4|85667.4|85715.9|85665.9|25
1636490410000|2021-11-09 20:40:10|85716.1|85666.1|85713|85663|85716.8|85666.8|85712.5|85662.5|41
1636490420000|2021-11-09 20:40:20|85713.2|85663.2|85711.5|85661.5|85713.5|85663.5|85711.1|85661.1|32
1636490430000|2021-11-09 20:40:30|85711.7|85661.7|85711.9|85661.9|85711.9|85661.9|85709.9|85659.9|34
1636490440000|2021-11-09 20:40:40|85711.6|85661.6|85711.6|85661.6|85712.8|85662.8|85711.5|85661.5|28
1636490450000|2021-11-09 20:40:50|85713.1|85663.1|85712.9|85662.9|85714|85664|85712.9|85662.9|21
1636490460000|2021-11-09 20:41:00|85712.2|85662.2|85710.5|85660.5|85712.5|85662.5|85710|85660|34
1636490470000|2021-11-09 20:41:10|85710.4|85660.4|85712.1|85662.1|85712.3|85662.3|85710.2|85660.2|32
1636490480000|2021-11-09 20:41:20|85711.9|85661.9|85712.7|85662.7|85712.8|85662.8|85711.2|85661.2|13
1636490490000|2021-11-09 20:41:30|85712.6|85662.6|85712.1|85662.1|85713.7|85663.7|85712|85662|27
1636490500000|2021-11-09 20:41:40|85711.9|85661.9|85712.1|85662.1|85713|85663|85711.3|85661.3|20
1636490510000|2021-11-09 20:41:50|85712.2|85662.2|85714.2|85664.2|85714.5|85664.5|85711.6|85661.6|36
1636490520000|2021-11-09 20:42:00|85714.4|85664.4|85714.6|85664.6|85715.4|85665.4|85713.8|85663.8|33
1636490530000|2021-11-09 20:42:10|85714.5|85664.5|85713.9|85663.9|85714.9|85664.9|85713.4|85663.4|27
1636490540000|2021-11-09 20:42:20|85713.8|85663.8|85712.4|85662.4|85714.3|85664.3|85711.9|85661.9|27
1636490550000|2021-11-09 20:42:30|85712.5|85662.5|85710.7|85660.7|85712.7|85662.7|85710.6|85660.6|23
1636490560000|2021-11-09 20:42:40|85711|85661|85709.1|85659.1|85711|85661|85709.1|85659.1|17
1636490570000|2021-11-09 20:42:50|85709.8|85659.8|85707.4|85657.4|85709.8|85659.8|85707.1|85657.1|26
1636490580000|2021-11-09 20:43:00|85707.3|85657.3|85709.2|85659.2|85709.2|85659.2|85706.5|85656.5|23
1636490590000|2021-11-09 20:43:10|85709.1|85659.1|85708|85658|85709.6|85659.6|85708|85658|20
1636490600000|2021-11-09 20:43:20|85708.1|85658.1|85708|85658|85708.9|85658.9|85707.4|85657.4|30
1636490610000|2021-11-09 20:43:30|85707.5|85657.5|85708.4|85658.4|85708.9|85658.9|85707|85657|29
1636490620000|2021-11-09 20:43:40|85708.3|85658.3|85710.6|85660.6|85712.8|85662.8|85708.2|85658.2|37
1636490630000|2021-11-09 20:43:50|85710.5|85660.5|85708.9|85658.9|85710.7|85660.7|85708.7|85658.7|32
1636490640000|2021-11-09 20:44:00|85709|85659|85712|85662|85712.5|85662.5|85709|85659|35
1636490650000|2021-11-09 20:44:10|85712.4|85662.4|85709.4|85659.4|85712.5|85662.5|85709.2|85659.2|36
1636490660000|2021-11-09 20:44:20|85708.2|85658.2|85708.4|85658.4|85710.1|85660.1|85707.5|85657.5|40
1636490670000|2021-11-09 20:44:30|85709.2|85659.2|85709|85659|85709.6|85659.6|85708.7|85658.7|25
1636490680000|2021-11-09 20:44:40|85708.6|85658.6|85708.5|85658.5|85709.2|85659.2|85707.8|85657.8|16
1636490690000|2021-11-09 20:44:50|85708.4|85658.4|85708.4|85658.4|85709|85659|85708.1|85658.1|15
1636490700000|2021-11-09 20:45:00|85708|85658|85709|85659|85709.2|85659.2|85708|85658|16
1636490710000|2021-11-09 20:45:10|85709.4|85659.4|85709.5|85659.5|85710|85660|85709|85659|17
1636490720000|2021-11-09 20:45:20|85709.6|85659.6|85709|85659|85709.7|85659.7|85708.3|85658.3|25
1636490730000|2021-11-09 20:45:30|85708.7|85658.7|85711.4|85661.4|85713.1|85663.1|85708.2|85658.2|29
1636490740000|2021-11-09 20:45:40|85711.6|85661.6|85710.5|85660.5|85712.5|85662.5|85709.8|85659.8|21
1636490750000|2021-11-09 20:45:50|85710.2|85660.2|85710.6|85660.6|85711.3|85661.3|85709.1|85659.1|27
1636490760000|2021-11-09 20:46:00|85710.8|85660.8|85709.8|85659.8|85712.3|85662.3|85709.6|85659.6|33
1636490770000|2021-11-09 20:46:10|85710.7|85660.7|85709|85659|85710.7|85660.7|85707.9|85657.9|31
1636490780000|2021-11-09 20:46:20|85709.4|85659.4|85709.5|85659.5|85709.6|85659.6|85708.5|85658.5|29
1636490790000|2021-11-09 20:46:30|85710|85660|85711.1|85661.1|85711.2|85661.2|85709.9|85659.9|27
1636490800000|2021-11-09 20:46:40|85711|85661|85711.8|85661.8|85711.8|85661.8|85710.8|85660.8|21
1636490810000|2021-11-09 20:46:50|85711.9|85661.9|85712.1|85662.1|85712.3|85662.3|85711.4|85661.4|17
1636490820000|2021-11-09 20:47:00|85712.2|85662.2|85713.6|85663.6|85714.7|85664.7|85712.1|85662.1|31
1636490830000|2021-11-09 20:47:10|85712.5|85662.5|85712.7|85662.7|85714|85664|85712|85662|27
1636490840000|2021-11-09 20:47:20|85713.1|85663.1|85707.9|85657.9|85713.1|85663.1|85707.8|85657.8|34
1636490850000|2021-11-09 20:47:30|85708.2|85658.2|85708.3|85658.3|85708.9|85658.9|85707.5|85657.5|8
1636490860000|2021-11-09 20:47:40|85709.2|85659.2|85707.7|85657.7|85709.3|85659.3|85706.6|85656.6|16
1636490870000|2021-11-09 20:47:50|85708.3|85658.3|85707.8|85657.8|85708.7|85658.7|85707.5|85657.5|16
1636490880000|2021-11-09 20:48:00|85708.3|85658.3|85711.7|85661.7|85711.7|85661.7|85707.6|85657.6|24
1636490890000|2021-11-09 20:48:10|85711.6|85661.6|85710.8|85660.8|85712.4|85662.4|85710.3|85660.3|28
1636490900000|2021-11-09 20:48:20|85710.6|85660.6|85709.6|85659.6|85711.1|85661.1|85709.5|85659.5|30
1636490910000|2021-11-09 20:48:30|85709.4|85659.4|85709.9|85659.9|85710.1|85660.1|85708.7|85658.7|16
1636490920000|2021-11-09 20:48:40|85710.2|85660.2|85710.1|85660.1|85711.7|85661.7|85710|85660|19
1636490930000|2021-11-09 20:48:50|85710.5|85660.5|85723|85673|85725.6|85675.6|85709.6|85659.6|31
1636490940000|2021-11-09 20:49:00|85723.2|85673.2|85723.5|85673.5|85723.7|85673.7|85722.1|85672.1|14
1636490950000|2021-11-09 20:49:10|85723.6|85673.6|85724.3|85674.3|85724.6|85674.6|85723.5|85673.5|20
1636490960000|2021-11-09 20:49:20|85724.2|85674.2|85723.6|85673.6|85724.9|85674.9|85723.6|85673.6|16
1636490970000|2021-11-09 20:49:30|85723.4|85673.4|85723.5|85673.5|85723.9|85673.9|85723.4|85673.4|10
1636490980000|2021-11-09 20:49:40|85723.4|85673.4|85725.2|85675.2|85725.8|85675.8|85723.4|85673.4|20
1636490990000|2021-11-09 20:49:50|85725.5|85675.5|85729.4|85679.4|85730.1|85680.1|85724.7|85674.7|30
1636491000000|2021-11-09 20:50:00|85728.5|85678.5|85731|85681|85731.3|85681.3|85728|85678|32
1636491010000|2021-11-09 20:50:10|85731.1|85681.1|85730.6|85680.6|85731.3|85681.3|85729.4|85679.4|21
1636491020000|2021-11-09 20:50:20|85730.5|85680.5|85731|85681|85734.9|85684.9|85730.5|85680.5|36
1636491030000|2021-11-09 20:50:30|85730.9|85680.9|85732.4|85682.4|85733.5|85683.5|85730.9|85680.9|23
1636491040000|2021-11-09 20:50:40|85733.1|85683.1|85732.1|85682.1|85733.1|85683.1|85731.8|85681.8|19
1636491050000|2021-11-09 20:50:50|85732.3|85682.3|85732|85682|85732.6|85682.6|85731.4|85681.4|10
1636491060000|2021-11-09 20:51:00|85732.2|85682.2|85735.6|85685.6|85735.7|85685.7|85731.6|85681.6|32
1636491070000|2021-11-09 20:51:10|85735.3|85685.3|85735.5|85685.5|85737.7|85687.7|85734.8|85684.8|35
1636491080000|2021-11-09 20:51:20|85735.7|85685.7|85738.1|85688.1|85738.7|85688.7|85735.7|85685.7|18
1636491090000|2021-11-09 20:51:30|85738|85688|85743.8|85693.8|85744.3|85694.3|85738|85688|36
1636491100000|2021-11-09 20:51:40|85743.3|85693.3|85743.2|85693.2|85743.7|85693.7|85742.6|85692.6|22
1636491110000|2021-11-09 20:51:50|85743.6|85693.6|85740.3|85690.3|85743.6|85693.6|85740.2|85690.2|25
1636491120000|2021-11-09 20:52:00|85740.6|85690.6|85740.6|85690.6|85740.8|85690.8|85738.9|85688.9|20
1636491130000|2021-11-09 20:52:10|85740.7|85690.7|85739.5|85689.5|85741|85691|85739.1|85689.1|22
1636491140000|2021-11-09 20:52:20|85739.3|85689.3|85739.4|85689.4|85739.9|85689.9|85739.2|85689.2|11
1636491150000|2021-11-09 20:52:30|85739.3|85689.3|85739.3|85689.3|85740.6|85690.6|85739.1|85689.1|9
1636491160000|2021-11-09 20:52:40|85739.8|85689.8|85738.8|85688.8|85739.8|85689.8|85738.5|85688.5|16
1636491170000|2021-11-09 20:52:50|85738.7|85688.7|85738.4|85688.4|85739.3|85689.3|85738.3|85688.3|14
1636491180000|2021-11-09 20:53:00|85738.3|85688.3|85738.1|85688.1|85738.8|85688.8|85737.2|85687.2|18
1636491190000|2021-11-09 20:53:10|85738|85688|85734|85684|85738.8|85688.8|85733.1|85683.1|31
1636491200000|2021-11-09 20:53:20|85734.3|85684.3|85735.7|85685.7|85735.7|85685.7|85733.2|85683.2|21
1636491210000|2021-11-09 20:53:30|85735.6|85685.6|85734.4|85684.4|85735.7|85685.7|85734.4|85684.4|27
1636491220000|2021-11-09 20:53:40|85734.5|85684.5|85734.8|85684.8|85735.5|85685.5|85734.4|85684.4|22
1636491230000|2021-11-09 20:53:50|85734.9|85684.9|85730.9|85680.9|85735|85685|85730.5|85680.5|22
1636491240000|2021-11-09 20:54:00|85731.3|85681.3|85724.5|85674.5|85731.3|85681.3|85724.5|85674.5|35
1636491250000|2021-11-09 20:54:10|85724.4|85674.4|85726.6|85676.6|85727.3|85677.3|85724.4|85674.4|33
1636491260000|2021-11-09 20:54:20|85726.9|85676.9|85724.9|85674.9|85727|85677|85724.7|85674.7|25
1636491270000|2021-11-09 20:54:30|85725|85675|85725.5|85675.5|85726.6|85676.6|85725|85675|28
1636491280000|2021-11-09 20:54:40|85725.6|85675.6|85724.9|85674.9|85726.3|85676.3|85724.7|85674.7|35
1636491290000|2021-11-09 20:54:50|85724.8|85674.8|85720.3|85670.3|85725|85675|85719.6|85669.6|29
1636491300000|2021-11-09 20:55:00|85720.1|85670.1|85713.1|85663.1|85720.4|85670.4|85712.9|85662.9|54
1636491310000|2021-11-09 20:55:10|85712.8|85662.8|85709.7|85659.7|85713|85663|85709.6|85659.6|40
1636491320000|2021-11-09 20:55:20|85709.4|85659.4|85708.8|85658.8|85709.9|85659.9|85708.2|85658.2|29
1636491330000|2021-11-09 20:55:30|85708.7|85658.7|85700.9|85650.9|85709.4|85659.4|85698.4|85648.4|53
1636491340000|2021-11-09 20:55:40|85701.2|85651.2|85699.8|85649.8|85701.5|85651.5|85699.7|85649.7|33
1636491350000|2021-11-09 20:55:50|85700|85650|85700|85650|85701.8|85651.8|85699.9|85649.9|32
1636491360000|2021-11-09 20:56:00|85700.1|85650.1|85711.8|85661.8|85712.2|85662.2|85698.7|85648.7|37
1636491370000|2021-11-09 20:56:10|85712.5|85662.5|85712.6|85662.6|85713.2|85663.2|85712.1|85662.1|26
1636491380000|2021-11-09 20:56:20|85712.7|85662.7|85711.5|85661.5|85716.3|85666.3|85711.3|85661.3|38
1636491390000|2021-11-09 20:56:30|85710.6|85660.6|85711|85661|85712.1|85662.1|85709.7|85659.7|35
1636491400000|2021-11-09 20:56:40|85711.1|85661.1|85708.7|85658.7|85711.1|85661.1|85708.7|85658.7|28
1636491410000|2021-11-09 20:56:50|85708.9|85658.9|85704.4|85654.4|85710.2|85660.2|85703.8|85653.8|27
1636491420000|2021-11-09 20:57:00|85704.1|85654.1|85709.4|85659.4|85710.5|85660.5|85704.1|85654.1|42
1636491430000|2021-11-09 20:57:10|85709.7|85659.7|85711|85661|85719.6|85669.6|85709.6|85659.6|53
1636491440000|2021-11-09 20:57:20|85711.1|85661.1|85708.1|85658.1|85711.3|85661.3|85708.1|85658.1|44
1636491450000|2021-11-09 20:57:30|85708.2|85658.2|85706.7|85656.7|85709.7|85659.7|85706.7|85656.7|45
1636491460000|2021-11-09 20:57:40|85707.1|85657.1|85709.1|85659.1|85709.2|85659.2|85707|85657|30
1636491470000|2021-11-09 20:57:50|85709.6|85659.6|85709|85659|85709.6|85659.6|85708.8|85658.8|19
1636491480000|2021-11-09 20:58:00|85708.9|85658.9|85708.9|85658.9|85709.7|85659.7|85708.2|85658.2|28
1636491490000|2021-11-09 20:58:10|85710.1|85660.1|85716.1|85666.1|85717.2|85667.2|85709.9|85659.9|47
1636491500000|2021-11-09 20:58:20|85716.5|85666.5|85715.8|85665.8|85716.5|85666.5|85715.2|85665.2|30
1636491510000|2021-11-09 20:58:30|85715.9|85665.9|85727.5|85677.5|85732.1|85682.1|85715.9|85665.9|46
1636491520000|2021-11-09 20:58:40|85728.4|85678.4|85730|85680|85730.6|85680.6|85727|85677|41
1636491530000|2021-11-09 20:58:50|85730.9|85680.9|85730.1|85680.1|85732.1|85682.1|85729.7|85679.7|26
1636491540000|2021-11-09 20:59:00|85730.5|85680.5|85733.2|85683.2|85734|85684|85730.5|85680.5|40
1636491550000|2021-11-09 20:59:10|85733.3|85683.3|85732|85682|85734.3|85684.3|85731.9|85681.9|28
1636491560000|2021-11-09 20:59:20|85732.5|85682.5|85730.9|85680.9|85733.7|85683.7|85730.8|85680.8|37
1636491570000|2021-11-09 20:59:30|85731|85681|85733.7|85683.7|85734.8|85684.8|85729.4|85679.4|56
1636491580000|2021-11-09 20:59:40|85733.2|85683.2|85733.2|85683.2|85735.2|85685.2|85732.4|85682.4|41
1636491590000|2021-11-09 20:59:50|85733.1|85683.1|85733.7|85683.7|85735.1|85685.1|85733.1|85683.1|43
1636491600000|2021-11-09 21:00:00|85733.6|85683.6|85732.1|85682.1|85733.6|85683.6|85730.9|85680.9|58
1636491610000|2021-11-09 21:00:10|85731.8|85681.8|85735.6|85685.6|85736.2|85686.2|85731|85681|35
1636491620000|2021-11-09 21:00:20|85734.8|85684.8|85737.8|85687.8|85738.1|85688.1|85734.8|85684.8|34
1636491630000|2021-11-09 21:00:30|85737.9|85687.9|85729.3|85679.3|85738|85688|85727.7|85677.7|42
1636491640000|2021-11-09 21:00:40|85729.1|85679.1|85728.5|85678.5|85729.5|85679.5|85728|85678|30
1636491650000|2021-11-09 21:00:50|85729.3|85679.3|85730.1|85680.1|85730.3|85680.3|85728.8|85678.8|28
1636491660000|2021-11-09 21:01:00|85730|85680|85731.2|85681.2|85731.4|85681.4|85727.1|85677.1|32
1636491670000|2021-11-09 21:01:10|85731.4|85681.4|85731.8|85681.8|85732|85682|85728.6|85678.6|31
1636491680000|2021-11-09 21:01:20|85732.1|85682.1|85733.5|85683.5|85734.7|85684.7|85731.6|85681.6|26
1636491690000|2021-11-09 21:01:30|85733|85683|85736.1|85686.1|85736.6|85686.6|85733|85683|31
1636491700000|2021-11-09 21:01:40|85736.8|85686.8|85734.9|85684.9|85737.3|85687.3|85734.9|85684.9|18
1636491710000|2021-11-09 21:01:50|85735.6|85685.6|85734.6|85684.6|85735.9|85685.9|85734.6|85684.6|13
1636491720000|2021-11-09 21:02:00|85735.2|85685.2|85735.6|85685.6|85736.1|85686.1|85734.1|85684.1|21
1636491730000|2021-11-09 21:02:10|85735.7|85685.7|85734.6|85684.6|85737.4|85687.4|85733.1|85683.1|20
1636491740000|2021-11-09 21:02:20|85735.2|85685.2|85736.2|85686.2|85736.3|85686.3|85734.2|85684.2|11
1636491750000|2021-11-09 21:02:30|85735.7|85685.7|85737.7|85687.7|85737.7|85687.7|85735.6|85685.6|10
1636491760000|2021-11-09 21:02:40|85737.1|85687.1|85736.8|85686.8|85738.3|85688.3|85736.5|85686.5|15
1636491770000|2021-11-09 21:02:50|85736.7|85686.7|85736|85686|85737.5|85687.5|85736|85686|14
1636491780000|2021-11-09 21:03:00|85735.9|85685.9|85736.3|85686.3|85736.9|85686.9|85735.3|85685.3|19
1636491790000|2021-11-09 21:03:10|85736.2|85686.2|85736.2|85686.2|85738|85688|85736.2|85686.2|15
1636491800000|2021-11-09 21:03:20|85737|85687|85736.6|85686.6|85738.1|85688.1|85736.6|85686.6|10
1636491810000|2021-11-09 21:03:30|85736.8|85686.8|85738.1|85688.1|85742.3|85692.3|85736.8|85686.8|19
1636491820000|2021-11-09 21:03:40|85737.3|85687.3|85739.2|85689.2|85741.4|85691.4|85737.3|85687.3|13
1636491830000|2021-11-09 21:03:50|85738.4|85688.4|85739.6|85689.6|85741.8|85691.8|85737.8|85687.8|14
1636491840000|2021-11-09 21:04:00|85738.5|85688.5|85740.7|85690.7|85741.1|85691.1|85737.8|85687.8|22
1636491850000|2021-11-09 21:04:10|85740.8|85690.8|85741.5|85691.5|85742.6|85692.6|85740|85690|21
1636491860000|2021-11-09 21:04:20|85741.4|85691.4|85741|85691|85743.1|85693.1|85740.8|85690.8|18
1636491870000|2021-11-09 21:04:30|85740|85690|85742.8|85692.8|85743.9|85693.9|85740|85690|19
1636491880000|2021-11-09 21:04:40|85744.2|85694.2|85743.3|85693.3|85744.2|85694.2|85741.8|85691.8|10
1636491890000|2021-11-09 21:04:50|85743.9|85693.9|85743.3|85693.3|85744.8|85694.8|85742.2|85692.2|10
1636491900000|2021-11-09 21:05:00|85743|85693|85745.6|85695.6|85746.2|85696.2|85742|85692|9
1636491910000|2021-11-09 21:05:10|85744.7|85694.7|85744.3|85694.3|85748.7|85698.7|85744.3|85694.3|8
1636491920000|2021-11-09 21:05:20|85743.9|85693.9|85742.2|85692.2|85745.3|85695.3|85742.2|85692.2|11
1636491930000|2021-11-09 21:05:30|85743.9|85693.9|85743.1|85693.1|85744.6|85694.6|85742.9|85692.9|19
1636491940000|2021-11-09 21:05:40|85742.6|85692.6|85741.8|85691.8|85742.6|85692.6|85741|85691|14
1636491950000|2021-11-09 21:05:50|85742.3|85692.3|85743.6|85693.6|85744|85694|85742.3|85692.3|12
1636491960000|2021-11-09 21:06:00|85743.4|85693.4|85743.2|85693.2|85744|85694|85740.9|85690.9|17
1636491970000|2021-11-09 21:06:10|85743.9|85693.9|85740.5|85690.5|85743.9|85693.9|85740.5|85690.5|9
1636491980000|2021-11-09 21:06:20|85740.3|85690.3|85741.9|85691.9|85742|85692|85740.3|85690.3|11
1636491990000|2021-11-09 21:06:30|85741.3|85691.3|85741.6|85691.6|85742.1|85692.1|85741.3|85691.3|6
1636492000000|2021-11-09 21:06:40|85742.2|85692.2|85735.6|85685.6|85742.2|85692.2|85734.8|85684.8|26
1636492010000|2021-11-09 21:06:50|85735.2|85685.2|85735.9|85685.9|85736.8|85686.8|85735.2|85685.2|25
1636492020000|2021-11-09 21:07:00|85735.8|85685.8|85737.6|85687.6|85738.2|85688.2|85735.8|85685.8|19
1636492030000|2021-11-09 21:07:10|85738.1|85688.1|85737.4|85687.4|85738.6|85688.6|85737.3|85687.3|9
1636492040000|2021-11-09 21:07:20|85737.8|85687.8|85739.1|85689.1|85739.7|85689.7|85737.5|85687.5|17
1636492050000|2021-11-09 21:07:30|85738.9|85688.9|85739.8|85689.8|85741.8|85691.8|85738.7|85688.7|14
1636492060000|2021-11-09 21:07:40|85739.4|85689.4|85741.7|85691.7|85742.1|85692.1|85739.3|85689.3|26
1636492070000|2021-11-09 21:07:50|85742|85692|85739.6|85689.6|85742|85692|85739.6|85689.6|15
1636492080000|2021-11-09 21:08:00|85739.5|85689.5|85739.1|85689.1|85743.8|85693.8|85738.6|85688.6|33
1636492090000|2021-11-09 21:08:10|85739.2|85689.2|85740.6|85690.6|85741|85691|85737.9|85687.9|24
1636492100000|2021-11-09 21:08:20|85741.3|85691.3|85742.2|85692.2|85743|85693|85741.2|85691.2|14
1636492110000|2021-11-09 21:08:30|85742.1|85692.1|85741.9|85691.9|85743.8|85693.8|85741.3|85691.3|19
1636492120000|2021-11-09 21:08:40|85741.4|85691.4|85742.4|85692.4|85742.6|85692.6|85741.4|85691.4|14
1636492130000|2021-11-09 21:08:50|85742.3|85692.3|85744.6|85694.6|85745.4|85695.4|85742.3|85692.3|12
1636492140000|2021-11-09 21:09:00|85742.6|85692.6|85742.6|85692.6|85744.1|85694.1|85741.2|85691.2|15
1636492150000|2021-11-09 21:09:10|85743.1|85693.1|85748.2|85698.2|85748.4|85698.4|85742.9|85692.9|14
1636492160000|2021-11-09 21:09:20|85747.6|85697.6|85746.8|85696.8|85747.6|85697.6|85746.1|85696.1|9
1636492170000|2021-11-09 21:09:30|85746.1|85696.1|85745.4|85695.4|85747.6|85697.6|85745|85695|18
1636492180000|2021-11-09 21:09:40|85746.8|85696.8|85747.2|85697.2|85747.2|85697.2|85745.8|85695.8|15
1636492190000|2021-11-09 21:09:50|85746.7|85696.7|85747.1|85697.1|85747.4|85697.4|85745.6|85695.6|13
1636492200000|2021-11-09 21:10:00|85746.6|85696.6|85743.7|85693.7|85747.9|85697.9|85734.8|85684.8|48
1636492210000|2021-11-09 21:10:10|85744.2|85694.2|85746|85696|85746.5|85696.5|85743.1|85693.1|36
1636492220000|2021-11-09 21:10:20|85745.9|85695.9|85749.6|85699.6|85750|85700|85745.7|85695.7|25
1636492230000|2021-11-09 21:10:30|85748.9|85698.9|85750.8|85700.8|85760.9|85710.9|85748.9|85698.9|56
1636492240000|2021-11-09 21:10:40|85750.6|85700.6|85751.9|85701.9|85751.9|85701.9|85746.3|85696.3|31
1636492250000|2021-11-09 21:10:50|85751.7|85701.7|85750.1|85700.1|85751.8|85701.8|85747|85697|35
1636492260000|2021-11-09 21:11:00|85750.3|85700.3|85751.4|85701.4|85752|85702|85750.2|85700.2|22
1636492270000|2021-11-09 21:11:10|85751.9|85701.9|85754.3|85704.3|85754.3|85704.3|85751.8|85701.8|18
1636492280000|2021-11-09 21:11:20|85753.3|85703.3|85753.5|85703.5|85754.2|85704.2|85752.3|85702.3|17
1636492290000|2021-11-09 21:11:30|85753.7|85703.7|85753.9|85703.9|85754.2|85704.2|85753.2|85703.2|17
1636492300000|2021-11-09 21:11:40|85754.1|85704.1|85752.6|85702.6|85755.7|85705.7|85752.6|85702.6|23
1636492310000|2021-11-09 21:11:50|85752.8|85702.8|85751.4|85701.4|85753.3|85703.3|85750.9|85700.9|10
1636492320000|2021-11-09 21:12:00|85751.5|85701.5|85753|85703|85753.8|85703.8|85751.2|85701.2|17
1636492330000|2021-11-09 21:12:10|85753.4|85703.4|85754|85704|85754|85704|85752.6|85702.6|16
1636492340000|2021-11-09 21:12:20|85754.1|85704.1|85753.9|85703.9|85755.3|85705.3|85753.8|85703.8|16
1636492350000|2021-11-09 21:12:30|85754|85704|85754.7|85704.7|85754.7|85704.7|85753.9|85703.9|10
1636492360000|2021-11-09 21:12:40|85754.8|85704.8|85753|85703|85754.8|85704.8|85752.9|85702.9|16
1636492370000|2021-11-09 21:12:50|85752.6|85702.6|85752.7|85702.7|85753.2|85703.2|85752.6|85702.6|10
1636492380000|2021-11-09 21:13:00|85752.9|85702.9|85753|85703|85753|85703|85752.3|85702.3|19
1636492390000|2021-11-09 21:13:10|85752.9|85702.9|85753.8|85703.8|85753.9|85703.9|85752.6|85702.6|17
1636492400000|2021-11-09 21:13:20|85753.6|85703.6|85751.9|85701.9|85753.6|85703.6|85750.8|85700.8|27
1636492410000|2021-11-09 21:13:30|85751.8|85701.8|85751.5|85701.5|85752.5|85702.5|85751.3|85701.3|25
1636492420000|2021-11-09 21:13:40|85751.8|85701.8|85751.8|85701.8|85752.3|85702.3|85751.5|85701.5|9
1636492430000|2021-11-09 21:13:50|85752|85702|85751.7|85701.7|85752.6|85702.6|85751.1|85701.1|7
1636492440000|2021-11-09 21:14:00|85751.5|85701.5|85752.1|85702.1|85752.4|85702.4|85751.5|85701.5|17
1636492450000|2021-11-09 21:14:10|85751.5|85701.5|85751.5|85701.5|85751.8|85701.8|85750.6|85700.6|22
1636492460000|2021-11-09 21:14:20|85751.2|85701.2|85752|85702|85753.3|85703.3|85751.2|85701.2|14
1636492470000|2021-11-09 21:14:30|85752.7|85702.7|85751.2|85701.2|85752.7|85702.7|85750.7|85700.7|22
1636492480000|2021-11-09 21:14:40|85751.3|85701.3|85748|85698|85751.6|85701.6|85748|85698|11
1636492490000|2021-11-09 21:14:50|85748.2|85698.2|85745.3|85695.3|85748.6|85698.6|85744.9|85694.9|27
1636492500000|2021-11-09 21:15:00|85745.4|85695.4|85742|85692|85745.4|85695.4|85741.2|85691.2|35
1636492510000|2021-11-09 21:15:10|85742.3|85692.3|85743.1|85693.1|85745.7|85695.7|85741.7|85691.7|25
1636492520000|2021-11-09 21:15:20|85743.3|85693.3|85744.7|85694.7|85744.7|85694.7|85743.3|85693.3|10
1636492530000|2021-11-09 21:15:30|85744.2|85694.2|85744.7|85694.7|85745|85695|85743.3|85693.3|22
1636492540000|2021-11-09 21:15:40|85745.3|85695.3|85745.3|85695.3|85746.5|85696.5|85743.8|85693.8|27
1636492550000|2021-11-09 21:15:50|85744.2|85694.2|85745.4|85695.4|85745.4|85695.4|85744|85694|15
1636492560000|2021-11-09 21:16:00|85745.3|85695.3|85744.5|85694.5|85745.4|85695.4|85743.4|85693.4|16
1636492570000|2021-11-09 21:16:10|85745.4|85695.4|85746.2|85696.2|85747.3|85697.3|85743.7|85693.7|15
1636492580000|2021-11-09 21:16:20|85746.1|85696.1|85745.6|85695.6|85747.6|85697.6|85745.4|85695.4|14
1636492590000|2021-11-09 21:16:30|85745.3|85695.3|85746.9|85696.9|85746.9|85696.9|85743.1|85693.1|12
1636492600000|2021-11-09 21:16:40|85746.7|85696.7|85746.3|85696.3|85746.8|85696.8|85746.2|85696.2|13
1636492610000|2021-11-09 21:16:50|85746.4|85696.4|85742.9|85692.9|85746.6|85696.6|85742.9|85692.9|15
1636492620000|2021-11-09 21:17:00|85743.3|85693.3|85742|85692|85743.3|85693.3|85741.9|85691.9|15
1636492630000|2021-11-09 21:17:10|85743.9|85693.9|85743.3|85693.3|85743.9|85693.9|85743.2|85693.2|8
1636492640000|2021-11-09 21:17:20|85743.2|85693.2|85742.3|85692.3|85743.7|85693.7|85741.5|85691.5|7
1636492650000|2021-11-09 21:17:30|85742.4|85692.4|85743.5|85693.5|85743.5|85693.5|85742.2|85692.2|16
1636492660000|2021-11-09 21:17:40|85743.6|85693.6|85743.1|85693.1|85743.6|85693.6|85743.1|85693.1|4
1636492670000|2021-11-09 21:17:50|85743|85693|85744.6|85694.6|85744.6|85694.6|85742.7|85692.7|11
1636492680000|2021-11-09 21:18:00|85745.1|85695.1|85748.9|85698.9|85751.3|85701.3|85744.6|85694.6|33
1636492690000|2021-11-09 21:18:10|85748.8|85698.8|85748.7|85698.7|85749.8|85699.8|85748.3|85698.3|27
1636492700000|2021-11-09 21:18:20|85748.8|85698.8|85749.9|85699.9|85749.9|85699.9|85748.8|85698.8|16
1636492710000|2021-11-09 21:18:30|85750.1|85700.1|85752.4|85702.4|85753.1|85703.1|85749.3|85699.3|25
1636492720000|2021-11-09 21:18:40|85751.8|85701.8|85765.4|85715.4|85765.4|85715.4|85751.8|85701.8|57
1636492730000|2021-11-09 21:18:50|85764.9|85714.9|85764.2|85714.2|85766.8|85716.8|85763.7|85713.7|23
1636492740000|2021-11-09 21:19:00|85767.2|85717.2|85769.2|85719.2|85770.2|85720.2|85766.2|85716.2|31
1636492750000|2021-11-09 21:19:10|85769|85719|85770.3|85720.3|85772|85722|85768|85718|37
1636492760000|2021-11-09 21:19:20|85770|85720|85769.9|85719.9|85770.3|85720.3|85768.8|85718.8|13
1636492770000|2021-11-09 21:19:30|85769.2|85719.2|85772|85722|85773.1|85723.1|85768.9|85718.9|27
1636492780000|2021-11-09 21:19:40|85771.8|85721.8|85771.7|85721.7|85772.8|85722.8|85770.3|85720.3|17
1636492790000|2021-11-09 21:19:50|85771.9|85721.9|85773.2|85723.2|85773.2|85723.2|85771.4|85721.4|13
1636492800000|2021-11-09 21:20:00|85771.7|85721.7|85777.8|85727.8|85778.3|85728.3|85771.7|85721.7|27
1636492810000|2021-11-09 21:20:10|85777.6|85727.6|85780.3|85730.3|85781.8|85731.8|85777.6|85727.6|19
1636492820000|2021-11-09 21:20:20|85779.8|85729.8|85777.5|85727.5|85782.2|85732.2|85777.3|85727.3|19
1636492830000|2021-11-09 21:20:30|85778|85728|85777|85727|85779.3|85729.3|85777|85727|15
1636492840000|2021-11-09 21:20:40|85777.2|85727.2|85781.3|85731.3|85782.6|85732.6|85777.1|85727.1|15
1636492850000|2021-11-09 21:20:50|85781.2|85731.2|85777.8|85727.8|85781.3|85731.3|85777.8|85727.8|21
1636492860000|2021-11-09 21:21:00|85777.9|85727.9|85779.2|85729.2|85782|85732|85777.9|85727.9|22
1636492870000|2021-11-09 21:21:10|85779.3|85729.3|85780.9|85730.9|85780.9|85730.9|85778.9|85728.9|16
1636492880000|2021-11-09 21:21:20|85781|85731|85781.6|85731.6|85782.9|85732.9|85780.1|85730.1|20
1636492890000|2021-11-09 21:21:30|85780.9|85730.9|85784.1|85734.1|85784.7|85734.7|85779.5|85729.5|35
1636492900000|2021-11-09 21:21:40|85784.2|85734.2|85782.6|85732.6|85784.2|85734.2|85779.9|85729.9|31
1636492910000|2021-11-09 21:21:50|85782.4|85732.4|85785.8|85735.8|85787.4|85737.4|85782.4|85732.4|34
1636492920000|2021-11-09 21:22:00|85785.6|85735.6|85784.4|85734.4|85785.7|85735.7|85783.9|85733.9|32
1636492930000|2021-11-09 21:22:10|85784.5|85734.5|85782.8|85732.8|85784.5|85734.5|85782.2|85732.2|28
1636492940000|2021-11-09 21:22:20|85782.3|85732.3|85780.1|85730.1|85782.3|85732.3|85778.7|85728.7|33
1636492950000|2021-11-09 21:22:30|85779.7|85729.7|85781.7|85731.7|85781.8|85731.8|85779.7|85729.7|34
1636492960000|2021-11-09 21:22:40|85781.4|85731.4|85780.9|85730.9|85783.3|85733.3|85780.3|85730.3|36
1636492970000|2021-11-09 21:22:50|85780.8|85730.8|85780.8|85730.8|85781.4|85731.4|85780.6|85730.6|14
1636492980000|2021-11-09 21:23:00|85780.4|85730.4|85783.8|85733.8|85784.5|85734.5|85780.4|85730.4|18
1636492990000|2021-11-09 21:23:10|85784|85734|85782.9|85732.9|85785.2|85735.2|85781.9|85731.9|22
1636493000000|2021-11-09 21:23:20|85783.1|85733.1|85784.1|85734.1|85784.1|85734.1|85782.6|85732.6|15
1636493010000|2021-11-09 21:23:30|85783.9|85733.9|85784.4|85734.4|85785.7|85735.7|85782.7|85732.7|23
1636493020000|2021-11-09 21:23:40|85785.1|85735.1|85783.8|85733.8|85785.1|85735.1|85781|85731|19
1636493030000|2021-11-09 21:23:50|85783.1|85733.1|85785.7|85735.7|85788.6|85738.6|85781.5|85731.5|30
1636493040000|2021-11-09 21:24:00|85785.9|85735.9|85804.7|85754.7|85805.8|85755.8|85785.9|85735.9|71
1636493050000|2021-11-09 21:24:10|85804.3|85754.3|85802.6|85752.6|85806.3|85756.3|85801.2|85751.2|60
1636493060000|2021-11-09 21:24:20|85802.8|85752.8|85800.6|85750.6|85803.7|85753.7|85800.6|85750.6|33
1636493070000|2021-11-09 21:24:30|85801.3|85751.3|85800.6|85750.6|85803.1|85753.1|85797.5|85747.5|52
1636493080000|2021-11-09 21:24:40|85800.4|85750.4|85800.2|85750.2|85801.5|85751.5|85800.2|85750.2|15
1636493090000|2021-11-09 21:24:50|85800.5|85750.5|85800.6|85750.6|85802.2|85752.2|85799.1|85749.1|26
1636493100000|2021-11-09 21:25:00|85800.4|85750.4|85796.9|85746.9|85800.8|85750.8|85795.1|85745.1|50
1636493110000|2021-11-09 21:25:10|85795.6|85745.6|85799.1|85749.1|85799.1|85749.1|85795.6|85745.6|26
1636493120000|2021-11-09 21:25:20|85799.2|85749.2|85798.2|85748.2|85799.8|85749.8|85797.3|85747.3|30
1636493130000|2021-11-09 21:25:30|85798|85748|85797.8|85747.8|85798.1|85748.1|85797.4|85747.4|23
1636493140000|2021-11-09 21:25:40|85798.1|85748.1|85798.8|85748.8|85799.3|85749.3|85796.9|85746.9|27
1636493150000|2021-11-09 21:25:50|85798.5|85748.5|85798.6|85748.6|85801.2|85751.2|85798.1|85748.1|32
1636493160000|2021-11-09 21:26:00|85798.5|85748.5|85797.6|85747.6|85798.7|85748.7|85796.7|85746.7|19
1636493170000|2021-11-09 21:26:10|85797.7|85747.7|85793.3|85743.3|85798.2|85748.2|85792.4|85742.4|24
1636493180000|2021-11-09 21:26:20|85792.3|85742.3|85792.5|85742.5|85792.8|85742.8|85791.5|85741.5|17
1636493190000|2021-11-09 21:26:30|85792.8|85742.8|85792|85742|85793.7|85743.7|85791|85741|35
1636493200000|2021-11-09 21:26:40|85792.2|85742.2|85792.1|85742.1|85793.3|85743.3|85791.4|85741.4|14
1636493210000|2021-11-09 21:26:50|85791.7|85741.7|85791.7|85741.7|85792.7|85742.7|85788.5|85738.5|28
1636493220000|2021-11-09 21:27:00|85792|85742|85792.1|85742.1|85793.9|85743.9|85790.7|85740.7|25
1636493230000|2021-11-09 21:27:10|85790.6|85740.6|85792.6|85742.6|85793.9|85743.9|85790.6|85740.6|10
1636493240000|2021-11-09 21:27:20|85793.5|85743.5|85793|85743|85793.8|85743.8|85792.1|85742.1|12
1636493250000|2021-11-09 21:27:30|85792.8|85742.8|85792.6|85742.6|85793.3|85743.3|85792.1|85742.1|14
1636493260000|2021-11-09 21:27:40|85792.4|85742.4|85793.7|85743.7|85793.8|85743.8|85792.2|85742.2|23
1636493270000|2021-11-09 21:27:50|85794.1|85744.1|85791.5|85741.5|85794.1|85744.1|85791.5|85741.5|18
1636493280000|2021-11-09 21:28:00|85791.9|85741.9|85793|85743|85794.1|85744.1|85791.3|85741.3|26
1636493290000|2021-11-09 21:28:10|85792.8|85742.8|85794.8|85744.8|85795.5|85745.5|85792.2|85742.2|25
1636493300000|2021-11-09 21:28:20|85794.5|85744.5|85793.2|85743.2|85795.1|85745.1|85791.9|85741.9|21
1636493310000|2021-11-09 21:28:30|85793.1|85743.1|85803.1|85753.1|85809.9|85759.9|85790.9|85740.9|61
1636493320000|2021-11-09 21:28:40|85804.5|85754.5|85807.9|85757.9|85808.1|85758.1|85804.1|85754.1|44
1636493330000|2021-11-09 21:28:50|85806.7|85756.7|85810.1|85760.1|85811.1|85761.1|85806.3|85756.3|34
1636493340000|2021-11-09 21:29:00|85810.3|85760.3|85814.1|85764.1|85817.8|85767.8|85810.1|85760.1|57
1636493350000|2021-11-09 21:29:10|85813.5|85763.5|85828.9|85778.9|85829.6|85779.6|85813.5|85763.5|55
1636493360000|2021-11-09 21:29:20|85825.5|85775.5|85827.1|85777.1|85830|85780|85825.5|85775.5|37
1636493370000|2021-11-09 21:29:30|85827.7|85777.7|85816.6|85766.6|85828.1|85778.1|85811.9|85761.9|59
1636493380000|2021-11-09 21:29:40|85815.6|85765.6|85811.3|85761.3|85817.8|85767.8|85807.8|85757.8|45
1636493390000|2021-11-09 21:29:50|85811.4|85761.4|85806|85756|85812.5|85762.5|85806|85756|20
1636493400000|2021-11-09 21:30:00|85805.7|85755.7|85802.1|85752.1|85807.6|85757.6|85800.6|85750.6|45
1636493410000|2021-11-09 21:30:10|85802.3|85752.3|85801.4|85751.4|85802.9|85752.9|85798.6|85748.6|25
1636493420000|2021-11-09 21:30:20|85801.7|85751.7|85794.7|85744.7|85801.7|85751.7|85793.2|85743.2|24
1636493430000|2021-11-09 21:30:30|85795.4|85745.4|85793.7|85743.7|85795.4|85745.4|85789.7|85739.7|25
1636493440000|2021-11-09 21:30:40|85791.2|85741.2|85792.4|85742.4|85794.9|85744.9|85790.8|85740.8|15
1636493450000|2021-11-09 21:30:50|85792.3|85742.3|85790.9|85740.9|85792.9|85742.9|85790.9|85740.9|12
1636493460000|2021-11-09 21:31:00|85791.3|85741.3|85791.7|85741.7|85793.6|85743.6|85788.7|85738.7|24
1636493470000|2021-11-09 21:31:10|85791.5|85741.5|85799.2|85749.2|85799.3|85749.3|85791.4|85741.4|33
1636493480000|2021-11-09 21:31:20|85799.5|85749.5|85799.9|85749.9|85800.3|85750.3|85798.3|85748.3|25
1636493490000|2021-11-09 21:31:30|85800.3|85750.3|85801.4|85751.4|85801.4|85751.4|85799.6|85749.6|34
1636493500000|2021-11-09 21:31:40|85800.7|85750.7|85802.1|85752.1|85803.3|85753.3|85799.8|85749.8|27
1636493510000|2021-11-09 21:31:50|85801.7|85751.7|85802.2|85752.2|85803.3|85753.3|85801.7|85751.7|26
1636493520000|2021-11-09 21:32:00|85802.1|85752.1|85803.8|85753.8|85804.7|85754.7|85802.1|85752.1|50
1636493530000|2021-11-09 21:32:10|85803.9|85753.9|85802|85752|85804.8|85754.8|85801.2|85751.2|50
1636493540000|2021-11-09 21:32:20|85801.8|85751.8|85808.2|85758.2|85810.6|85760.6|85801.3|85751.3|43
1636493550000|2021-11-09 21:32:30|85809|85759|85816.8|85766.8|85818.2|85768.2|85809|85759|38
1636493560000|2021-11-09 21:32:40|85817.3|85767.3|85815.9|85765.9|85817.3|85767.3|85815.3|85765.3|22
1636493570000|2021-11-09 21:32:50|85815.5|85765.5|85814.8|85764.8|85816.2|85766.2|85814.2|85764.2|19
1636493580000|2021-11-09 21:33:00|85815.2|85765.2|85821.9|85771.9|85822.5|85772.5|85814.3|85764.3|35
1636493590000|2021-11-09 21:33:10|85821.4|85771.4|85821.7|85771.7|85823.4|85773.4|85819.9|85769.9|53
1636493600000|2021-11-09 21:33:20|85821.5|85771.5|85818.2|85768.2|85823.1|85773.1|85818.2|85768.2|48
1636493610000|2021-11-09 21:33:30|85816.6|85766.6|85817.4|85767.4|85818.2|85768.2|85815.9|85765.9|21
1636493620000|2021-11-09 21:33:40|85817.3|85767.3|85814|85764|85817.3|85767.3|85813.5|85763.5|19
1636493630000|2021-11-09 21:33:50|85814.1|85764.1|85811.3|85761.3|85814.9|85764.9|85810.8|85760.8|28
1636493640000|2021-11-09 21:34:00|85811.2|85761.2|85810.5|85760.5|85812.3|85762.3|85809.7|85759.7|35
1636493650000|2021-11-09 21:34:10|85810.1|85760.1|85810.4|85760.4|85810.6|85760.6|85809.8|85759.8|20
1636493660000|2021-11-09 21:34:20|85810|85760|85806.6|85756.6|85810.1|85760.1|85806.6|85756.6|45
1636493670000|2021-11-09 21:34:30|85806.7|85756.7|85807.7|85757.7|85808.8|85758.8|85806.4|85756.4|24
1636493680000|2021-11-09 21:34:40|85807.1|85757.1|85807.2|85757.2|85810.5|85760.5|85807|85757|46
1636493690000|2021-11-09 21:34:50|85807.1|85757.1|85806.9|85756.9|85807.4|85757.4|85806.1|85756.1|20
1636493700000|2021-11-09 21:35:00|85806.8|85756.8|85805.5|85755.5|85807|85757|85804.6|85754.6|13
1636493710000|2021-11-09 21:35:10|85806.8|85756.8|85807.5|85757.5|85809.1|85759.1|85806.6|85756.6|9
1636493720000|2021-11-09 21:35:20|85806.5|85756.5|85804.4|85754.4|85806.5|85756.5|85804.1|85754.1|30
1636493730000|2021-11-09 21:35:30|85804.6|85754.6|85804.2|85754.2|85804.8|85754.8|85803.5|85753.5|23
1636493740000|2021-11-09 21:35:40|85805.2|85755.2|85804.4|85754.4|85805.7|85755.7|85804|85754|18
1636493750000|2021-11-09 21:35:50|85804.8|85754.8|85804.9|85754.9|85805.6|85755.6|85804.5|85754.5|17
1636493760000|2021-11-09 21:36:00|85804.5|85754.5|85804.8|85754.8|85805.4|85755.4|85803.4|85753.4|11
1636493770000|2021-11-09 21:36:10|85804.4|85754.4|85804.9|85754.9|85804.9|85754.9|85803.3|85753.3|9
1636493780000|2021-11-09 21:36:20|85805.1|85755.1|85806.7|85756.7|85806.7|85756.7|85804.2|85754.2|22
1636493790000|2021-11-09 21:36:30|85804.7|85754.7|85803.8|85753.8|85805.9|85755.9|85802.3|85752.3|34
1636493800000|2021-11-09 21:36:40|85804.3|85754.3|85804.2|85754.2|85805.3|85755.3|85804.2|85754.2|20
1636493810000|2021-11-09 21:36:50|85804|85754|85806.8|85756.8|85806.8|85756.8|85804|85754|21
1636493820000|2021-11-09 21:37:00|85806.6|85756.6|85805.2|85755.2|85807.1|85757.1|85805.1|85755.1|22
1636493830000|2021-11-09 21:37:10|85805.4|85755.4|85804.9|85754.9|85805.4|85755.4|85804.3|85754.3|12
1636493840000|2021-11-09 21:37:20|85805|85755|85805.2|85755.2|85805.8|85755.8|85802.8|85752.8|24
1636493850000|2021-11-09 21:37:30|85805.9|85755.9|85822.4|85772.4|85824.6|85774.6|85805.1|85755.1|51
1636493860000|2021-11-09 21:37:40|85822.5|85772.5|85829.7|85779.7|85832.4|85782.4|85821.9|85771.9|43
1636493870000|2021-11-09 21:37:50|85829.8|85779.8|85827.8|85777.8|85830.7|85780.7|85827.2|85777.2|40
1636493880000|2021-11-09 21:38:00|85826.9|85776.9|85815.7|85765.7|85831.2|85781.2|85815.6|85765.6|50
1636493890000|2021-11-09 21:38:10|85815.6|85765.6|85807.8|85757.8|85816.2|85766.2|85807.8|85757.8|31
1636493900000|2021-11-09 21:38:20|85807|85757|85803.9|85753.9|85807.7|85757.7|85803.6|85753.6|31
1636493910000|2021-11-09 21:38:30|85804|85754|85802.1|85752.1|85805.5|85755.5|85801.8|85751.8|35
1636493920000|2021-11-09 21:38:40|85802.6|85752.6|85806.2|85756.2|85807.3|85757.3|85802|85752|40
1636493930000|2021-11-09 21:38:50|85806.6|85756.6|85806.1|85756.1|85806.8|85756.8|85805.1|85755.1|30
1636493940000|2021-11-09 21:39:00|85806.3|85756.3|85806.5|85756.5|85806.8|85756.8|85805.8|85755.8|16
1636493950000|2021-11-09 21:39:10|85808.8|85758.8|85813.2|85763.2|85813.2|85763.2|85807.8|85757.8|28
1636493960000|2021-11-09 21:39:20|85812.5|85762.5|85811.9|85761.9|85813.1|85763.1|85811.7|85761.7|25
1636493970000|2021-11-09 21:39:30|85812.1|85762.1|85810.7|85760.7|85812.7|85762.7|85809.9|85759.9|22
1636493980000|2021-11-09 21:39:40|85810.6|85760.6|85808.7|85758.7|85810.8|85760.8|85808.6|85758.6|32
1636493990000|2021-11-09 21:39:50|85808.1|85758.1|85807.3|85757.3|85809.1|85759.1|85807.3|85757.3|27
1636494000000|2021-11-09 21:40:00|85807.4|85757.4|85807.6|85757.6|85808.1|85758.1|85806.7|85756.7|29
1636494010000|2021-11-09 21:40:10|85807.7|85757.7|85806.7|85756.7|85808.1|85758.1|85806.7|85756.7|18
1636494020000|2021-11-09 21:40:20|85807.3|85757.3|85807.9|85757.9|85809|85759|85807.3|85757.3|14
1636494030000|2021-11-09 21:40:30|85807.1|85757.1|85807.7|85757.7|85808.3|85758.3|85806.7|85756.7|12
1636494040000|2021-11-09 21:40:40|85808.4|85758.4|85810.6|85760.6|85810.8|85760.8|85807.2|85757.2|28
1636494050000|2021-11-09 21:40:50|85809.4|85759.4|85809|85759|85809.4|85759.4|85808.4|85758.4|5
1636494060000|2021-11-09 21:41:00|85808.8|85758.8|85811.9|85761.9|85812.1|85762.1|85808.1|85758.1|12
1636494070000|2021-11-09 21:41:10|85812|85762|85809.5|85759.5|85812.4|85762.4|85809.5|85759.5|17
1636494080000|2021-11-09 21:41:20|85809.9|85759.9|85814.5|85764.5|85816|85766|85809.9|85759.9|45
1636494090000|2021-11-09 21:41:30|85814|85764|85814.1|85764.1|85815.1|85765.1|85812.1|85762.1|30
1636494100000|2021-11-09 21:41:40|85813.9|85763.9|85816.5|85766.5|85816.6|85766.6|85813.3|85763.3|38
1636494110000|2021-11-09 21:41:50|85816.4|85766.4|85816.7|85766.7|85818.1|85768.1|85815.4|85765.4|7
1636494120000|2021-11-09 21:42:00|85815.6|85765.6|85814.1|85764.1|85818.3|85768.3|85811.7|85761.7|38
1636494130000|2021-11-09 21:42:10|85814.4|85764.4|85816|85766|85816.2|85766.2|85813.6|85763.6|37
1636494140000|2021-11-09 21:42:20|85818.4|85768.4|85817.2|85767.2|85818.5|85768.5|85816.4|85766.4|16
1636494150000|2021-11-09 21:42:30|85817|85767|85817.1|85767.1|85817.3|85767.3|85816.3|85766.3|18
1636494160000|2021-11-09 21:42:40|85817.4|85767.4|85817.7|85767.7|85819|85769|85814.5|85764.5|35
1636494170000|2021-11-09 21:42:50|85817.9|85767.9|85816.9|85766.9|85819.8|85769.8|85815|85765|11
1636494180000|2021-11-09 21:43:00|85816.2|85766.2|85819.7|85769.7|85819.7|85769.7|85814.9|85764.9|15
1636494190000|2021-11-09 21:43:10|85817.3|85767.3|85818.7|85768.7|85819|85769|85815.9|85765.9|42
1636494200000|2021-11-09 21:43:20|85818.3|85768.3|85823.7|85773.7|85831.2|85781.2|85817.1|85767.1|52
1636494210000|2021-11-09 21:43:30|85822.6|85772.6|85824|85774|85824.8|85774.8|85819.3|85769.3|43
1636494220000|2021-11-09 21:43:40|85823.9|85773.9|85824.9|85774.9|85824.9|85774.9|85823.9|85773.9|7
1636494230000|2021-11-09 21:43:50|85824.1|85774.1|85823.8|85773.8|85826.3|85776.3|85823.5|85773.5|19
1636494240000|2021-11-09 21:44:00|85824.7|85774.7|85824|85774|85825.8|85775.8|85822.9|85772.9|28
1636494250000|2021-11-09 21:44:10|85824.1|85774.1|85822.7|85772.7|85824.2|85774.2|85821.7|85771.7|27
1636494260000|2021-11-09 21:44:20|85822.8|85772.8|85827.8|85777.8|85832.1|85782.1|85817.7|85767.7|56
1636494270000|2021-11-09 21:44:30|85827.3|85777.3|85823.8|85773.8|85827.3|85777.3|85823|85773|39
1636494280000|2021-11-09 21:44:40|85825.1|85775.1|85822.9|85772.9|85825.1|85775.1|85822.7|85772.7|13
1636494290000|2021-11-09 21:44:50|85822.2|85772.2|85819.3|85769.3|85822.2|85772.2|85819.3|85769.3|36
1636494300000|2021-11-09 21:45:00|85819.2|85769.2|85822.6|85772.6|85823.9|85773.9|85819.2|85769.2|53
1636494310000|2021-11-09 21:45:10|85822.5|85772.5|85819.5|85769.5|85823.2|85773.2|85817.5|85767.5|54
1636494320000|2021-11-09 21:45:20|85819.6|85769.6|85822|85772|85822|85772|85818|85768|47
1636494330000|2021-11-09 21:45:30|85821.7|85771.7|85820.8|85770.8|85822.2|85772.2|85819.8|85769.8|30
1636494340000|2021-11-09 21:45:40|85821.1|85771.1|85820.5|85770.5|85821.9|85771.9|85819.2|85769.2|47
1636494350000|2021-11-09 21:45:50|85820.6|85770.6|85821.6|85771.6|85821.9|85771.9|85820.6|85770.6|27
1636494360000|2021-11-09 21:46:00|85821.4|85771.4|85820.5|85770.5|85822|85772|85820.5|85770.5|26
1636494370000|2021-11-09 21:46:10|85820.4|85770.4|85821.1|85771.1|85822.1|85772.1|85820|85770|23
1636494380000|2021-11-09 21:46:20|85820|85770|85823.2|85773.2|85824|85774|85820|85770|28
1636494390000|2021-11-09 21:46:30|85823.6|85773.6|85820.5|85770.5|85830.9|85780.9|85820.5|85770.5|26
1636494400000|2021-11-09 21:46:40|85820.3|85770.3|85823.2|85773.2|85826.4|85776.4|85820.3|85770.3|13
1636494410000|2021-11-09 21:46:50|85823.1|85773.1|85824|85774|85824|85774|85822.5|85772.5|9
1636494420000|2021-11-09 21:47:00|85823.5|85773.5|85822.3|85772.3|85823.7|85773.7|85821.6|85771.6|21
1636494430000|2021-11-09 21:47:10|85822.2|85772.2|85818.6|85768.6|85822.4|85772.4|85817.5|85767.5|15
1636494440000|2021-11-09 21:47:20|85817.5|85767.5|85814.7|85764.7|85817.8|85767.8|85813.6|85763.6|22
1636494450000|2021-11-09 21:47:30|85814.5|85764.5|85814|85764|85814.5|85764.5|85812.8|85762.8|15
1636494460000|2021-11-09 21:47:40|85814.4|85764.4|85814|85764|85814.6|85764.6|85813.2|85763.2|20
1636494470000|2021-11-09 21:47:50|85814.1|85764.1|85813.4|85763.4|85814.1|85764.1|85812.6|85762.6|17
1636494480000|2021-11-09 21:48:00|85812.9|85762.9|85813.4|85763.4|85813.4|85763.4|85812.8|85762.8|10
1636494490000|2021-11-09 21:48:10|85813.7|85763.7|85812.7|85762.7|85814.4|85764.4|85812.7|85762.7|15
1636494500000|2021-11-09 21:48:20|85813.4|85763.4|85813.4|85763.4|85814.9|85764.9|85812.1|85762.1|29
1636494510000|2021-11-09 21:48:30|85813.5|85763.5|85813|85763|85814.6|85764.6|85812|85762|15
1636494520000|2021-11-09 21:48:40|85814.5|85764.5|85812|85762|85814.6|85764.6|85812|85762|10
1636494530000|2021-11-09 21:48:50|85811.4|85761.4|85813.7|85763.7|85814.1|85764.1|85811.4|85761.4|15
1636494540000|2021-11-09 21:49:00|85813.6|85763.6|85812|85762|85813.6|85763.6|85811.9|85761.9|29
1636494550000|2021-11-09 21:49:10|85812.4|85762.4|85813.3|85763.3|85813.3|85763.3|85811.7|85761.7|20
1636494560000|2021-11-09 21:49:20|85813.2|85763.2|85813|85763|85813.4|85763.4|85811.8|85761.8|26
1636494570000|2021-11-09 21:49:30|85812.9|85762.9|85813.1|85763.1|85814.2|85764.2|85811.7|85761.7|27
1636494580000|2021-11-09 21:49:40|85813|85763|85813.3|85763.3|85813.4|85763.4|85812.5|85762.5|12
1636494590000|2021-11-09 21:49:50|85812.7|85762.7|85813.3|85763.3|85813.4|85763.4|85811.7|85761.7|18
1636494600000|2021-11-09 21:50:00|85813|85763|85813|85763|85814.4|85764.4|85809.7|85759.7|48
1636494610000|2021-11-09 21:50:10|85812.7|85762.7|85812.6|85762.6|85813.5|85763.5|85812|85762|29
1636494620000|2021-11-09 21:50:20|85812.7|85762.7|85813.3|85763.3|85813.3|85763.3|85811.5|85761.5|18
1636494630000|2021-11-09 21:50:30|85812.9|85762.9|85811.1|85761.1|85813|85763|85811.1|85761.1|10
1636494640000|2021-11-09 21:50:40|85810.8|85760.8|85811.8|85761.8|85812|85762|85810.8|85760.8|16
1636494650000|2021-11-09 21:50:50|85811.6|85761.6|85811.9|85761.9|85812.6|85762.6|85811.1|85761.1|26
1636494660000|2021-11-09 21:51:00|85812|85762|85812.6|85762.6|85813.6|85763.6|85811.4|85761.4|38
1636494670000|2021-11-09 21:51:10|85812.2|85762.2|85815.9|85765.9|85816.4|85766.4|85812.1|85762.1|43
1636494680000|2021-11-09 21:51:20|85815.5|85765.5|85815.3|85765.3|85816.4|85766.4|85814.8|85764.8|36
1636494690000|2021-11-09 21:51:30|85815.4|85765.4|85816.9|85766.9|85817|85767|85814.7|85764.7|29
1636494700000|2021-11-09 21:51:40|85816.7|85766.7|85814.6|85764.6|85817|85767|85813.5|85763.5|34
1636494710000|2021-11-09 21:51:50|85813.9|85763.9|85815.3|85765.3|85815.5|85765.5|85813.9|85763.9|11
1636494720000|2021-11-09 21:52:00|85815.6|85765.6|85815.7|85765.7|85816.5|85766.5|85814.8|85764.8|18
1636494730000|2021-11-09 21:52:10|85815.4|85765.4|85817|85767|85817.2|85767.2|85815.4|85765.4|33
1636494740000|2021-11-09 21:52:20|85817.4|85767.4|85817.1|85767.1|85817.7|85767.7|85816.6|85766.6|28
1636494750000|2021-11-09 21:52:30|85817|85767|85816.9|85766.9|85817.6|85767.6|85816.1|85766.1|21
1636494760000|2021-11-09 21:52:40|85817.1|85767.1|85816.6|85766.6|85818|85768|85816.5|85766.5|29
1636494770000|2021-11-09 21:52:50|85816.8|85766.8|85816.2|85766.2|85817.3|85767.3|85815.1|85765.1|29
1636494780000|2021-11-09 21:53:00|85816.4|85766.4|85815.9|85765.9|85816.5|85766.5|85815.6|85765.6|23
1636494790000|2021-11-09 21:53:10|85816|85766|85815.8|85765.8|85816.7|85766.7|85815.6|85765.6|17
1636494800000|2021-11-09 21:53:20|85827.6|85754.3|85817.3|85767.3|85827.6|85767.3|85815.7|85754.3|20
1636494810000|2021-11-09 21:53:30|85817.5|85767.5|85819.3|85769.3|85819.3|85769.3|85817.4|85767.4|22
1636494820000|2021-11-09 21:53:40|85818.8|85768.8|85818.8|85768.8|85819.6|85769.6|85818.6|85768.6|7
1636494830000|2021-11-09 21:53:50|85818.4|85768.4|85819|85769|85819.5|85769.5|85818.4|85768.4|13
1636494840000|2021-11-09 21:54:00|85819.2|85769.2|85819.7|85769.7|85819.7|85769.7|85817.6|85767.6|16
1636494850000|2021-11-09 21:54:10|85818.8|85768.8|85819.8|85769.8|85820.2|85770.2|85818|85768|7
1636494860000|2021-11-09 21:54:20|85819.9|85769.9|85819.4|85769.4|85819.9|85769.9|85818.1|85768.1|14
1636494870000|2021-11-09 21:54:30|85819.2|85769.2|85817.5|85767.5|85819.4|85769.4|85816.4|85766.4|10
1636494880000|2021-11-09 21:54:40|85818.1|85768.1|85818.4|85768.4|85819.7|85769.7|85817.3|85767.3|17
1636494890000|2021-11-09 21:54:50|85818|85768|85818.4|85768.4|85818.8|85768.8|85816.7|85766.7|24
1636494900000|2021-11-09 21:55:00|85819.3|85769.3|85787.3|85683.3|85820.8|85769.3|85786.5|85682.5|45
1636494910000|2021-11-09 21:55:10|85788.7|85684.7|85784.5|85680.5|85788.7|85684.7|85783.8|85679.8|21
1636494920000|2021-11-09 21:55:20|85785.1|85681.1|85789.6|85685.6|85789.6|85685.6|85785.1|85681.1|8
1636494930000|2021-11-09 21:55:30|85789.2|85685.2|85788.5|85684.5|85789.9|85685.9|85786.3|85682.3|17
1636494940000|2021-11-09 21:55:40|85788|85684|85787.2|85683.2|85788.6|85684.6|85787|85683|9
1636494950000|2021-11-09 21:55:50|85787.8|85683.8|85789.3|85685.3|85791.6|85687.6|85787.8|85683.8|16
1636494960000|2021-11-09 21:56:00|85789.7|85685.7|85787|85683|85791.3|85687.3|85787|85683|20
1636494970000|2021-11-09 21:56:10|85786.6|85682.6|85790.7|85686.7|85793.6|85689.6|85786.6|85682.6|17
1636494980000|2021-11-09 21:56:20|85790.4|85686.4|85790.2|85686.2|85790.4|85686.4|85790|85686|3
1636494990000|2021-11-09 21:56:30|85790.5|85686.5|85789.9|85685.9|85792.1|85688.1|85788.6|85684.6|19
1636495000000|2021-11-09 21:56:40|85790.2|85686.2|85788.7|85684.7|85790.2|85686.2|85788|85684|13
1636495010000|2021-11-09 21:56:50|85788.6|85684.6|85788.8|85684.8|85791.5|85687.5|85788.3|85684.3|15
1636495020000|2021-11-09 21:57:00|85788|85684|85785.4|85681.4|85792.7|85688.7|85785.4|85681.4|28
1636495030000|2021-11-09 21:57:10|85787.5|85683.5|85790.8|85686.8|85793.2|85689.2|85782.5|85678.5|34
1636495040000|2021-11-09 21:57:20|85790.3|85686.3|85790.8|85686.8|85791|85687|85790.2|85686.2|13
1636495050000|2021-11-09 21:57:30|85790.9|85686.9|85790|85686|85791.5|85687.5|85789.5|85685.5|13
1636495060000|2021-11-09 21:57:40|85789.2|85685.2|85793.4|85689.4|85795.8|85691.8|85787.9|85683.9|9
1636495070000|2021-11-09 21:57:50|85793.2|85689.2|85790.3|85686.3|85793.4|85689.4|85790.2|85686.2|8
1636495080000|2021-11-09 21:58:00|85788.1|85684.1|85792.8|85688.8|85797.4|85693.4|85787.3|85683.3|23
1636495090000|2021-11-09 21:58:10|85793.3|85689.3|85792.3|85688.3|85793.8|85689.8|85791.9|85687.9|19
1636495100000|2021-11-09 21:58:20|85792.7|85688.7|85792.3|85688.3|85793.4|85689.4|85792.3|85688.3|8
1636495110000|2021-11-09 21:58:30|85792.6|85688.6|85793.5|85689.5|85797.8|85693.8|85790.2|85686.2|19
1636495120000|2021-11-09 21:58:40|85794.7|85690.7|85791.2|85687.2|85794.7|85690.7|85789.4|85685.4|15
1636495130000|2021-11-09 21:58:50|85790.5|85686.5|85789.8|85685.8|85791|85687|85789.5|85685.5|15
1636495140000|2021-11-09 21:59:00|85790.9|85686.9|85786.8|85682.8|85796.1|85692.1|85786.8|85682.8|22
1636495150000|2021-11-09 21:59:10|85788.5|85684.5|85794.4|85690.4|85794.5|85690.5|85786.7|85682.7|19
1636495160000|2021-11-09 21:59:20|85791|85687|85789.9|85685.9|85792.4|85688.4|85789.9|85685.9|8
1636495170000|2021-11-09 21:59:30|85793.7|85689.7|85793|85689|85795.1|85691.1|85793|85689|14
1636495180000|2021-11-09 21:59:40|85792.9|85688.9|85790.3|85686.3|85793.3|85689.3|85790.3|85686.3|5
1636495190000|2021-11-09 21:59:50|85789.7|85685.7|85798.8|85694.8|85799.3|85695.3|85788.5|85684.5|22
1636495200000|2021-11-09 22:00:00|85806.2|85702.2|85831.5|85727.5|85831.6|85727.6|85806.2|85702.2|15
1636495210000|2021-11-09 22:00:10|85831.7|85727.7|85848.7|85744.7|85848.7|85744.7|85831.7|85727.7|3
1636495220000|2021-11-09 22:00:20|85848.4|85744.4|85811.2|85707.2|85848.6|85744.6|85810.4|85706.4|8
1636495230000|2021-11-09 22:00:30|85812.3|85708.3|85812.5|85708.5|85814.5|85710.5|85808|85704|7
1636495240000|2021-11-09 22:00:40|85812.2|85708.2|85809.8|85705.8|85812.4|85708.4|85802.9|85698.9|12
1636495250000|2021-11-09 22:00:50|85810|85706|85810|85706|85810.1|85706.1|85806.5|85702.5|6
1636495260000|2021-11-09 22:01:00|85809.8|85705.8|85806.6|85702.6|85810.9|85706.9|85805.8|85701.8|12
1636495270000|2021-11-09 22:01:10|85806.3|85702.3|85809.8|85705.8|85811.2|85707.2|85806.3|85702.3|9
1636495280000|2021-11-09 22:01:20|85813.3|85709.3|85812.4|85708.4|85813.3|85709.3|85812.4|85708.4|2
1636495290000|2021-11-09 22:01:30|85812.5|85708.5|85806.7|85702.7|85812.5|85708.5|85803|85699|10
1636495300000|2021-11-09 22:01:40|85804.2|85700.2|85809.3|85705.3|85809.3|85705.3|85802.9|85698.9|5
1636495310000|2021-11-09 22:01:50|85809.6|85705.6|85809.2|85705.2|85809.6|85705.6|85806.3|85702.3|5
1636495320000|2021-11-09 22:02:00|85814.2|85710.2|85814.1|85710.1|85814.5|85710.5|85810.8|85706.8|8
1636495330000|2021-11-09 22:02:10|85810.4|85706.4|85810.4|85706.4|85810.4|85706.4|85803.6|85699.6|6
1636495340000|2021-11-09 22:02:20|85810.2|85706.2|85810.2|85706.2|85810.2|85706.2|85807.1|85703.1|7
1636495350000|2021-11-09 22:02:30|85810.3|85706.3|85817.6|85713.6|85819.6|85715.6|85810.3|85706.3|8
1636495360000|2021-11-09 22:02:40|85817.8|85713.8|85807|85703|85819.6|85715.6|85806.4|85702.4|12
1636495370000|2021-11-09 22:02:50|85807.1|85703.1|85807.1|85703.1|85807.1|85703.1|85807.1|85703.1|1
1636495380000|2021-11-09 22:03:00|85807.5|85703.5|85807.1|85703.1|85808.5|85704.5|85807.1|85703.1|8
1636495390000|2021-11-09 22:03:10|85806.1|85702.1|85807|85703|85822.5|85718.5|85806.1|85702.1|6
1636495400000|2021-11-09 22:03:20|85807.4|85703.4|85807|85703|85807.4|85703.4|85807|85703|2
1636495410000|2021-11-09 22:03:30|85798.3|85694.3|85810.9|85706.9|85810.9|85706.9|85795.2|85691.2|14
1636495420000|2021-11-09 22:03:40|85810.7|85706.7|85810.9|85706.9|85810.9|85706.9|85799.9|85695.9|8
1636495430000|2021-11-09 22:03:50|85810.8|85706.8|85812.6|85708.6|85812.6|85708.6|85800|85696|5
1636495440000|2021-11-09 22:04:00|85811|85707|85812.1|85708.1|85813|85709|85801.3|85697.3|11
1636495450000|2021-11-09 22:04:10|85812.5|85708.5|85812.1|85708.1|85812.5|85708.5|85801.2|85697.2|4
1636495460000|2021-11-09 22:04:20|85810.7|85706.7|85812|85708|85812.1|85708.1|85801.3|85697.3|6
1636495470000|2021-11-09 22:04:30|85825.8|85721.8|85812.1|85708.1|85827.6|85723.6|85812.1|85708.1|11
1636495480000|2021-11-09 22:04:40|85813|85709|85812|85708|85827.1|85723.1|85811.2|85707.2|12
1636495490000|2021-11-09 22:04:50|85812.4|85708.4|85812.4|85708.4|85813|85709|85812.4|85708.4|5
1636495500000|2021-11-09 22:05:00|85808.4|85704.4|85815.9|85711.9|85817.9|85713.9|85793.7|85689.7|13
1636495510000|2021-11-09 22:05:10|85815.3|85711.3|85815.6|85711.6|85815.6|85711.6|85806.8|85702.8|5
1636495520000|2021-11-09 22:05:20|85805|85701|85815.5|85711.5|85815.5|85711.5|85805|85701|5
1636495530000|2021-11-09 22:05:30|85824.2|85720.2|85814.9|85710.9|85824.7|85720.7|85814.9|85710.9|6
1636495540000|2021-11-09 22:05:40|85824.4|85720.4|85816.7|85712.7|85824.7|85720.7|85815.1|85711.1|9
1636495550000|2021-11-09 22:05:50|85816.4|85712.4|85815.7|85711.7|85816.4|85712.4|85815.7|85711.7|2
1636495560000|2021-11-09 22:06:00|85822.5|85718.5|85812.5|85708.5|85822.5|85718.5|85812.5|85708.5|15
1636495570000|2021-11-09 22:06:10|85813.1|85709.1|85811.7|85707.7|85814.4|85710.4|85811.7|85707.7|5
1636495580000|2021-11-09 22:06:20|85814.5|85710.5|85814.5|85710.5|85814.5|85710.5|85814.5|85710.5|1
1636495590000|2021-11-09 22:06:30|85814.3|85710.3|85811.5|85707.5|85815.4|85711.4|85811.5|85707.5|8
1636495600000|2021-11-09 22:06:40|85810.8|85706.8|85811.1|85707.1|85811.1|85707.1|85810.4|85706.4|6
1636495620000|2021-11-09 22:07:00|85812.1|85708.1|85812.2|85708.2|85829.7|85725.7|85811.2|85707.2|7
1636495630000|2021-11-09 22:07:10|85823|85719|85811.2|85707.2|85829.7|85725.7|85811.2|85707.2|5
1636495640000|2021-11-09 22:07:20|85812.2|85708.2|85812.2|85708.2|85812.2|85708.2|85812.2|85708.2|1
1636495650000|2021-11-09 22:07:30|85801.6|85697.6|85811.2|85707.2|85813.9|85709.9|85797.7|85693.7|8
1636495660000|2021-11-09 22:07:40|85809.7|85705.7|85810|85706|85811.2|85707.2|85800.1|85696.1|7
1636495670000|2021-11-09 22:07:50|85800|85696|85810.6|85706.6|85810.6|85706.6|85800|85696|7
1636495680000|2021-11-09 22:08:00|85800.1|85696.1|85811.5|85707.5|85813.3|85709.3|85800.1|85696.1|16
1636495690000|2021-11-09 22:08:10|85810.3|85706.3|85814.1|85710.1|85814.8|85710.8|85810.3|85706.3|9
1636495700000|2021-11-09 22:08:20|85813.5|85709.5|85810.8|85706.8|85814|85710|85810.8|85706.8|11
1636495710000|2021-11-09 22:08:30|85810.9|85706.9|85813.3|85709.3|85813.3|85709.3|85809.9|85705.9|6
1636495720000|2021-11-09 22:08:40|85813.6|85709.6|85813.7|85709.7|85813.7|85709.7|85813.6|85709.6|2
1636495730000|2021-11-09 22:08:50|85813.4|85709.4|85813.7|85709.7|85813.8|85709.8|85813.4|85709.4|4
1636495740000|2021-11-09 22:09:00|85813.9|85709.9|85814.5|85710.5|85814.5|85710.5|85813.9|85709.9|3
1636495750000|2021-11-09 22:09:10|85814.3|85710.3|85814.5|85710.5|85814.6|85710.6|85814.3|85710.3|6
1636495770000|2021-11-09 22:09:30|85814.7|85710.7|85811.1|85707.1|85814.7|85710.7|85811.1|85707.1|6
1636495780000|2021-11-09 22:09:40|85810.9|85706.9|85810.6|85706.6|85810.9|85706.9|85810.6|85706.6|2
1636495800000|2021-11-09 22:10:00|85813.9|85709.9|85817.8|85713.8|85818.4|85714.4|85812.7|85708.7|16
1636495810000|2021-11-09 22:10:10|85818.4|85714.4|85811.9|85707.9|85818.4|85714.4|85811.5|85707.5|11
1636495820000|2021-11-09 22:10:20|85812.4|85708.4|85808.3|85704.3|85813|85709|85808.3|85704.3|12
1636495830000|2021-11-09 22:10:30|85808.9|85704.9|85811|85707|85811|85707|85807.8|85703.8|10
1636495840000|2021-11-09 22:10:40|85810.6|85706.6|85810.2|85706.2|85810.7|85706.7|85810.1|85706.1|9
1636495850000|2021-11-09 22:10:50|85809.7|85705.7|85812.6|85708.6|85813.6|85709.6|85809.6|85705.6|9
1636495860000|2021-11-09 22:11:00|85812.4|85708.4|85810.3|85706.3|85812.4|85708.4|85810.2|85706.2|10
1636495870000|2021-11-09 22:11:10|85810.2|85706.2|85811.2|85707.2|85812.8|85708.8|85801.9|85697.9|21
1636495880000|2021-11-09 22:11:20|85813.2|85709.2|85810.2|85706.2|85813.2|85709.2|85810.2|85706.2|10
1636495890000|2021-11-09 22:11:30|85810.6|85706.6|85806.8|85702.8|85813|85709|85806.8|85702.8|7
1636495900000|2021-11-09 22:11:40|85806.6|85702.6|85801.1|85697.1|85806.6|85702.6|85801.1|85697.1|5
1636495910000|2021-11-09 22:11:50|85801.4|85697.4|85808.6|85704.6|85809|85705|85800.9|85696.9|5
1636495920000|2021-11-09 22:12:00|85805.3|85701.3|85803.7|85699.7|85809.8|85705.8|85803.6|85699.6|16
1636495930000|2021-11-09 22:12:10|85803.3|85699.3|85810.4|85706.4|85812.1|85708.1|85803.2|85699.2|17
1636495940000|2021-11-09 22:12:20|85812.3|85708.3|85811.3|85707.3|85812.3|85708.3|85810.2|85706.2|5
1636495950000|2021-11-09 22:12:30|85809.2|85705.2|85812.3|85708.3|85814.7|85710.7|85809.2|85705.2|7
1636495960000|2021-11-09 22:12:40|85812.1|85708.1|85810.5|85706.5|85812.1|85708.1|85810.2|85706.2|5
1636495970000|2021-11-09 22:12:50|85809.2|85705.2|85808.1|85704.1|85809.3|85705.3|85808.1|85704.1|6
1636495980000|2021-11-09 22:13:00|85813.3|85709.3|85816.9|85712.9|85816.9|85712.9|85808.5|85704.5|10
1636495990000|2021-11-09 22:13:10|85816.3|85712.3|85814.6|85710.6|85816.4|85712.4|85811.4|85707.4|9
1636496000000|2021-11-09 22:13:20|85815.5|85711.5|85812.5|85708.5|85816.3|85712.3|85812.5|85708.5|7
1636496010000|2021-11-09 22:13:30|85812.6|85708.6|85812.3|85708.3|85812.6|85708.6|85810.1|85706.1|10
1636496020000|2021-11-09 22:13:40|85811.6|85707.6|85812.1|85708.1|85813.9|85709.9|85810.8|85706.8|10
1636496030000|2021-11-09 22:13:50|85811.9|85707.9|85810.4|85706.4|85815.8|85711.8|85810.2|85706.2|6
1636496040000|2021-11-09 22:14:00|85809.3|85705.3|85811.1|85707.1|85812.3|85708.3|85808.9|85704.9|16
1636496050000|2021-11-09 22:14:10|85810.9|85706.9|85810.6|85706.6|85811.6|85707.6|85809|85705|8
1636496060000|2021-11-09 22:14:20|85811.2|85707.2|85811.9|85707.9|85813.6|85709.6|85810.8|85706.8|7
1636496070000|2021-11-09 22:14:30|85811.1|85707.1|85808.8|85704.8|85811.1|85707.1|85808.3|85704.3|10
1636496080000|2021-11-09 22:14:40|85809|85705|85809|85705|85810.1|85706.1|85808.3|85704.3|7
1636496090000|2021-11-09 22:14:50|85809.1|85705.1|85808.6|85704.6|85809.3|85705.3|85797.7|85693.7|18
1636496100000|2021-11-09 22:15:00|85804.7|85700.7|85803.5|85699.5|85805.7|85701.7|85802.8|85698.8|13
1636496110000|2021-11-09 22:15:10|85806.4|85702.4|85805.1|85701.1|85807.1|85703.1|85805.1|85701.1|8
1636496120000|2021-11-09 22:15:20|85804|85700|85805.5|85701.5|85805.5|85701.5|85802.4|85698.4|10
1636496130000|2021-11-09 22:15:30|85803|85699|85803.3|85699.3|85804.3|85700.3|85801.7|85697.7|7
1636496140000|2021-11-09 22:15:40|85802.8|85698.8|85805.8|85701.8|85805.8|85701.8|85799.6|85695.6|6
1636496150000|2021-11-09 22:15:50|85803.8|85699.8|85807.8|85703.8|85808.9|85704.9|85803.8|85699.8|10
1636496160000|2021-11-09 22:16:00|85807.5|85703.5|85807.1|85703.1|85807.5|85703.5|85803.5|85699.5|8
1636496170000|2021-11-09 22:16:10|85805.1|85701.1|85809|85705|85810|85706|85805.1|85701.1|9
1636496180000|2021-11-09 22:16:20|85808.2|85704.2|85808.1|85704.1|85812.2|85708.2|85804|85700|14
1636496190000|2021-11-09 22:16:30|85807.7|85703.7|85809.5|85705.5|85814.2|85710.2|85807.7|85703.7|21
1636496200000|2021-11-09 22:16:40|85809.8|85705.8|85807.4|85703.4|85812.6|85708.6|85806.5|85702.5|23
1636496210000|2021-11-09 22:16:50|85807|85703|85803.6|85699.6|85807|85703|85803|85699|7
1636496220000|2021-11-09 22:17:00|85804.1|85700.1|85807.8|85703.8|85809.3|85705.3|85801.7|85697.7|13
1636496230000|2021-11-09 22:17:10|85809.6|85705.6|85803.6|85699.6|85811.2|85707.2|85793.5|85689.5|14
1636496240000|2021-11-09 22:17:20|85803.3|85699.3|85801.8|85697.8|85803.3|85699.3|85801.3|85697.3|11
1636496250000|2021-11-09 22:17:30|85801.2|85697.2|85798|85694|85801.2|85697.2|85798|85694|9
1636496260000|2021-11-09 22:17:40|85798.7|85694.7|85800.8|85696.8|85801.6|85697.6|85798.7|85694.7|12
1636496270000|2021-11-09 22:17:50|85799.9|85695.9|85804.3|85700.3|85805.1|85701.1|85799.9|85695.9|8
1636496280000|2021-11-09 22:18:00|85805.5|85701.5|85799.9|85695.9|85805.5|85701.5|85799.9|85695.9|10
1636496290000|2021-11-09 22:18:10|85800.5|85696.5|85800.8|85696.8|85804|85700|85800.5|85696.5|5
1636496300000|2021-11-09 22:18:20|85800.5|85696.5|85799.9|85695.9|85803.1|85699.1|85799.9|85695.9|7
1636496310000|2021-11-09 22:18:30|85801.5|85697.5|85812|85708|85812|85708|85798|85694|21
1636496320000|2021-11-09 22:18:40|85815.4|85711.4|85813.1|85709.1|85815.8|85711.8|85807|85703|12
1636496330000|2021-11-09 22:18:50|85813.5|85709.5|85810.6|85706.6|85813.5|85709.5|85810|85706|11
1636496340000|2021-11-09 22:19:00|85809.9|85705.9|85811.3|85707.3|85811.4|85707.4|85809.1|85705.1|13
1636496350000|2021-11-09 22:19:10|85810.5|85706.5|85814.9|85710.9|85814.9|85710.9|85808.1|85704.1|12
1636496360000|2021-11-09 22:19:20|85811.9|85707.9|85808.8|85704.8|85811.9|85707.9|85808.8|85704.8|10
1636496370000|2021-11-09 22:19:30|85806.7|85702.7|85815.5|85711.5|85815.5|85711.5|85806.1|85702.1|8
1636496380000|2021-11-09 22:19:40|85814.8|85710.8|85814|85710|85816.4|85712.4|85812.3|85708.3|15
1636496390000|2021-11-09 22:19:50|85813.6|85709.6|85814.9|85710.9|85815.7|85711.7|85813.6|85709.6|10
1636496400000|2021-11-09 22:20:00|85814.4|85710.4|85812.3|85708.3|85815.8|85711.8|85812.3|85708.3|10
1636496410000|2021-11-09 22:20:10|85811.4|85707.4|85815|85711|85816.7|85712.7|85800.3|85696.3|14
1636496420000|2021-11-09 22:20:20|85814.7|85710.7|85816.5|85712.5|85817.5|85713.5|85814.7|85710.7|11
1636496430000|2021-11-09 22:20:30|85805.3|85701.3|85805|85701|85815.9|85711.9|85797.1|85693.1|20
1636496440000|2021-11-09 22:20:40|85803.7|85699.7|85803.4|85699.4|85807.8|85703.8|85802.7|85698.7|15
1636496450000|2021-11-09 22:20:50|85804.7|85700.7|85804.8|85700.8|85805|85701|85803.4|85699.4|9
1636496460000|2021-11-09 22:21:00|85804.6|85700.6|85805.4|85701.4|85805.4|85701.4|85803.4|85699.4|9
1636496470000|2021-11-09 22:21:10|85803.5|85699.5|85803.3|85699.3|85807|85703|85801.6|85697.6|16
1636496480000|2021-11-09 22:21:20|85800.8|85696.8|85805|85701|85805.9|85701.9|85800.8|85696.8|7
1636496490000|2021-11-09 22:21:30|85803.9|85699.9|85802.3|85698.3|85806.1|85702.1|85801.7|85697.7|11
1636496500000|2021-11-09 22:21:40|85802.7|85698.7|85802.2|85698.2|85802.9|85698.9|85802.2|85698.2|7
1636496510000|2021-11-09 22:21:50|85802.5|85698.5|85805.6|85701.6|85808.4|85704.4|85802.1|85698.1|10
1636496520000|2021-11-09 22:22:00|85805|85701|85801.3|85697.3|85806|85702|85801.3|85697.3|10
1636496530000|2021-11-09 22:22:10|85801.8|85697.8|85807.9|85703.9|85807.9|85703.9|85799.7|85695.7|13
1636496540000|2021-11-09 22:22:20|85804.5|85700.5|85804.2|85700.2|85806.1|85702.1|85802.3|85698.3|12
1636496550000|2021-11-09 22:22:30|85805.3|85701.3|85805.6|85701.6|85805.6|85701.6|85798.7|85694.7|11
1636496560000|2021-11-09 22:22:40|85805.1|85701.1|85804.8|85700.8|85807.4|85703.4|85798.6|85694.6|15
1636496570000|2021-11-09 22:22:50|85805.1|85701.1|85806.3|85702.3|85806.9|85702.9|85801|85697|15
1636496580000|2021-11-09 22:23:00|85804.7|85700.7|85804.9|85700.9|85806.9|85702.9|85800.7|85696.7|16
1636496590000|2021-11-09 22:23:10|85804.8|85700.8|85807.2|85703.2|85807.2|85703.2|85802.9|85698.9|23
1636496600000|2021-11-09 22:23:20|85807.6|85703.6|85807|85703|85808.2|85704.2|85799.8|85695.8|13
1636496610000|2021-11-09 22:23:30|85804.1|85700.1|85807.8|85703.8|85809.1|85705.1|85798.8|85694.8|15
1636496620000|2021-11-09 22:23:40|85807.7|85703.7|85807.5|85703.5|85809.8|85705.8|85807|85703|5
1636496630000|2021-11-09 22:23:50|85806.7|85702.7|85811|85707|85811|85707|85800.5|85696.5|13
1636496640000|2021-11-09 22:24:00|85803.8|85699.8|85802.5|85698.5|85815.9|85711.9|85802.3|85698.3|18
1636496650000|2021-11-09 22:24:10|85802.9|85698.9|85807.5|85703.5|85814|85710|85802.9|85698.9|18
1636496660000|2021-11-09 22:24:20|85807.9|85703.9|85807.9|85703.9|85807.9|85703.9|85806.7|85702.7|9
1636496670000|2021-11-09 22:24:30|85807.3|85703.3|85811.4|85707.4|85811.4|85707.4|85801.4|85697.4|25
1636496680000|2021-11-09 22:24:40|85810|85706|85803.8|85699.8|85814.6|85710.6|85802.8|85698.8|22
1636496690000|2021-11-09 22:24:50|85802.7|85698.7|85802|85698|85804.9|85700.9|85787.6|85683.6|10
1636496700000|2021-11-09 22:25:00|85800.7|85696.7|85802.2|85698.2|85802.3|85698.3|85800.5|85696.5|13
1636496710000|2021-11-09 22:25:10|85798.9|85694.9|85804.3|85700.3|85804.3|85700.3|85798.9|85694.9|15
1636496720000|2021-11-09 22:25:20|85804.5|85700.5|85802.3|85698.3|85804.5|85700.5|85802.3|85698.3|11
1636496730000|2021-11-09 22:25:30|85800.6|85696.6|85801.5|85697.5|85803.2|85699.2|85800.1|85696.1|14
1636496740000|2021-11-09 22:25:40|85800.9|85696.9|85801.9|85697.9|85807.1|85703.1|85800.6|85696.6|14
1636496750000|2021-11-09 22:25:50|85800.6|85696.6|85798.6|85694.6|85801.9|85697.9|85790.9|85686.9|8
1636496760000|2021-11-09 22:26:00|85797.9|85693.9|85804.5|85700.5|85805.1|85701.1|85797.1|85693.1|18
1636496770000|2021-11-09 22:26:10|85803.7|85699.7|85803.3|85699.3|85803.8|85699.8|85802.2|85698.2|7
1636496780000|2021-11-09 22:26:20|85803|85699|85803.3|85699.3|85803.4|85699.4|85802.6|85698.6|7
1636496790000|2021-11-09 22:26:30|85801.2|85697.2|85803.8|85699.8|85803.8|85699.8|85801.2|85697.2|9
1636496800000|2021-11-09 22:26:40|85801.7|85697.7|85803.3|85699.3|85806.6|85702.6|85798.1|85694.1|29
1636496810000|2021-11-09 22:26:50|85804.7|85700.7|85802.7|85698.7|85806.5|85702.5|85802.7|85698.7|8
1636496820000|2021-11-09 22:27:00|85802|85698|85811.2|85707.2|85811.2|85707.2|85802|85698|22
1636496830000|2021-11-09 22:27:10|85811.5|85707.5|85804.5|85700.5|85812.7|85708.7|85802.7|85698.7|18
1636496840000|2021-11-09 22:27:20|85805.1|85701.1|85803.7|85699.7|85820.3|85716.3|85802.1|85698.1|16
1636496850000|2021-11-09 22:27:30|85799.5|85695.5|85809.2|85705.2|85812.6|85708.6|85799.5|85695.5|18
1636496860000|2021-11-09 22:27:40|85803.2|85699.2|85805.7|85701.7|85807.2|85703.2|85796.5|85692.5|24
1636496870000|2021-11-09 22:27:50|85803.6|85699.6|85804.6|85700.6|85811.7|85707.7|85803.6|85699.6|13
1636496880000|2021-11-09 22:28:00|85803.8|85699.8|85805.3|85701.3|85811.6|85707.6|85802.8|85698.8|11
1636496890000|2021-11-09 22:28:10|85805.4|85701.4|85805.8|85701.8|85821.1|85717.1|85802|85698|17
1636496900000|2021-11-09 22:28:20|85804.4|85700.4|85804|85700|85811.7|85707.7|85802.1|85698.1|16
1636496910000|2021-11-09 22:28:30|85802.6|85698.6|85804.8|85700.8|85811.1|85707.1|85802.6|85698.6|15
1636496920000|2021-11-09 22:28:40|85803.7|85699.7|85805.9|85701.9|85810.7|85706.7|85802.9|85698.9|17
1636496930000|2021-11-09 22:28:50|85809.8|85705.8|85807.9|85703.9|85810.3|85706.3|85807.1|85703.1|12
1636496940000|2021-11-09 22:29:00|85807.3|85703.3|85808.2|85704.2|85810.5|85706.5|85806.8|85702.8|12
1636496950000|2021-11-09 22:29:10|85808.3|85704.3|85805|85701|85809.8|85705.8|85804.1|85700.1|14
1636496960000|2021-11-09 22:29:20|85804.9|85700.9|85808.6|85704.6|85810.4|85706.4|85804.5|85700.5|15
1636496970000|2021-11-09 22:29:30|85807.6|85703.6|85810.1|85706.1|85810.1|85706.1|85806.2|85702.2|11
1636496980000|2021-11-09 22:29:40|85809.9|85705.9|85803.5|85699.5|85809.9|85705.9|85801.6|85697.6|15
1636496990000|2021-11-09 22:29:50|85801.5|85697.5|85803.5|85699.5|85809.6|85705.6|85801.5|85697.5|6
1636497000000|2021-11-09 22:30:00|85799.9|85695.9|85804.2|85700.2|85812.3|85708.3|85799.9|85695.9|48
1636497010000|2021-11-09 22:30:10|85804.1|85700.1|85802.7|85698.7|85805.5|85701.5|85801.8|85697.8|39
1636497020000|2021-11-09 22:30:20|85805.7|85701.7|85802.6|85698.6|85805.7|85701.7|85801.1|85697.1|15
1636497030000|2021-11-09 22:30:30|85802.2|85698.2|85800.5|85696.5|85803.3|85699.3|85800.4|85696.4|24
1636497040000|2021-11-09 22:30:40|85800.1|85696.1|85803.1|85699.1|85804.4|85700.4|85798.6|85694.6|21
1636497050000|2021-11-09 22:30:50|85802.8|85698.8|85802.9|85698.9|85803.7|85699.7|85801.2|85697.2|11
1636497060000|2021-11-09 22:31:00|85802.5|85698.5|85801.5|85697.5|85803.7|85699.7|85800.5|85696.5|32
1636497070000|2021-11-09 22:31:10|85802|85698|85802.4|85698.4|85803.8|85699.8|85800.9|85696.9|21
1636497080000|2021-11-09 22:31:20|85802.7|85698.7|85801.6|85697.6|85802.9|85698.9|85798.6|85694.6|18
1636497090000|2021-11-09 22:31:30|85801.7|85697.7|85802.2|85698.2|85803.9|85699.9|85801.3|85697.3|12
1636497100000|2021-11-09 22:31:40|85801.8|85697.8|85804|85700|85805.4|85701.4|85801.7|85697.7|13
1636497110000|2021-11-09 22:31:50|85803.5|85699.5|85803.3|85699.3|85804.6|85700.6|85800.3|85696.3|16
1636497120000|2021-11-09 22:32:00|85802.6|85698.6|85804.4|85700.4|85806.6|85702.6|85801.4|85697.4|19
1636497130000|2021-11-09 22:32:10|85803.6|85699.6|85804.8|85700.8|85806|85702|85799.2|85695.2|20
1636497140000|2021-11-09 22:32:20|85804.2|85700.2|85794|85690|85810.8|85706.8|85794|85690|28
1636497150000|2021-11-09 22:32:30|85796.9|85692.9|85809.5|85705.5|85815.2|85711.2|85796.9|85692.9|17
1636497160000|2021-11-09 22:32:40|85808.6|85704.6|85812|85708|85812.4|85708.4|85796.2|85692.2|20
1636497170000|2021-11-09 22:32:50|85811.3|85707.3|85795|85691|85811.3|85707.3|85791.8|85687.8|12
1636497180000|2021-11-09 22:33:00|85794.5|85690.5|85805.9|85701.9|85812.6|85708.6|85794.5|85690.5|26
1636497190000|2021-11-09 22:33:10|85804.5|85700.5|85806.4|85702.4|85808.1|85704.1|85802.1|85698.1|33
1636497200000|2021-11-09 22:33:20|85806.5|85702.5|85806.6|85702.6|85808.3|85704.3|85805.9|85701.9|20
1636497210000|2021-11-09 22:33:30|85805.4|85701.4|85804.1|85700.1|85806|85702|85804|85700|14
1636497220000|2021-11-09 22:33:40|85804.2|85700.2|85805.4|85701.4|85807.2|85703.2|85791.7|85687.7|24
1636497230000|2021-11-09 22:33:50|85806.1|85702.1|85806.5|85702.5|85807.4|85703.4|85804.1|85700.1|14
1636497240000|2021-11-09 22:34:00|85805.5|85701.5|85789.4|85685.4|85806.6|85702.6|85788.6|85684.6|31
1636497250000|2021-11-09 22:34:10|85805.4|85701.4|85807.3|85703.3|85808.6|85704.6|85791.6|85687.6|24
1636497260000|2021-11-09 22:34:20|85806.8|85702.8|85806|85702|85807.2|85703.2|85804.7|85700.7|20
1636497270000|2021-11-09 22:34:30|85806.3|85702.3|85806.5|85702.5|85807.9|85703.9|85803.7|85699.7|26
1636497280000|2021-11-09 22:34:40|85805.2|85701.2|85806|85702|85807.7|85703.7|85791.6|85687.6|25
1636497290000|2021-11-09 22:34:50|85807.1|85703.1|85809.1|85705.1|85812.1|85708.1|85790.1|85686.1|16
1636497300000|2021-11-09 22:35:00|85809.4|85705.4|85807.8|85703.8|85809.6|85705.6|85805.5|85701.5|21
1636497310000|2021-11-09 22:35:10|85808|85704|85807.7|85703.7|85809.8|85705.8|85806.9|85702.9|23
1636497320000|2021-11-09 22:35:20|85807.2|85703.2|85807.2|85703.2|85807.4|85703.4|85806.5|85702.5|7
1636497330000|2021-11-09 22:35:30|85807.9|85703.9|85809.7|85705.7|85811.5|85707.5|85807.6|85703.6|21
1636497340000|2021-11-09 22:35:40|85809.4|85705.4|85805.7|85701.7|85809.9|85705.9|85802.8|85698.8|22
1636497350000|2021-11-09 22:35:50|85806.7|85702.7|85798.9|85694.9|85806.7|85702.7|85798.9|85694.9|6
1636497360000|2021-11-09 22:36:00|85800.6|85696.6|85806.5|85702.5|85807.3|85703.3|85793.4|85689.4|21
1636497370000|2021-11-09 22:36:10|85805|85701|85805|85701|85807.7|85703.7|85803.8|85699.8|12
1636497380000|2021-11-09 22:36:20|85805.6|85701.6|85803.1|85699.1|85805.6|85701.6|85803.1|85699.1|11
1636497390000|2021-11-09 22:36:30|85802.8|85698.8|85810.4|85706.4|85819.8|85715.8|85799.6|85695.6|34
1636497400000|2021-11-09 22:36:40|85812.2|85708.2|85812.3|85708.3|85814.3|85710.3|85812|85708|19
1636497410000|2021-11-09 22:36:50|85813.6|85709.6|85813.3|85709.3|85814.1|85710.1|85812.5|85708.5|10
1636497420000|2021-11-09 22:37:00|85813.8|85709.8|85815.2|85711.2|85815.2|85711.2|85810.8|85706.8|15
1636497430000|2021-11-09 22:37:10|85812.8|85708.8|85814.3|85710.3|85815.2|85711.2|85810|85706|15
1636497440000|2021-11-09 22:37:20|85814.2|85710.2|85816.1|85712.1|85817.9|85713.9|85812.8|85708.8|23
1636497450000|2021-11-09 22:37:30|85816.9|85712.9|85814.5|85710.5|85818.6|85714.6|85813.9|85709.9|27
1636497460000|2021-11-09 22:37:40|85815.1|85711.1|85816.5|85712.5|85816.8|85712.8|85813.7|85709.7|18
1636497470000|2021-11-09 22:37:50|85816.7|85712.7|85814|85710|85817|85713|85813.4|85709.4|24
1636497480000|2021-11-09 22:38:00|85814.7|85710.7|85816.6|85712.6|85817.7|85713.7|85814.3|85710.3|18
1636497490000|2021-11-09 22:38:10|85816.1|85712.1|85810.9|85706.9|85818.1|85714.1|85810.9|85706.9|25
1636497500000|2021-11-09 22:38:20|85810.8|85706.8|85809.6|85705.6|85811.4|85707.4|85809.6|85705.6|10
1636497510000|2021-11-09 22:38:30|85809.7|85705.7|85811.1|85707.1|85811.3|85707.3|85809.4|85705.4|26
1636497520000|2021-11-09 22:38:40|85810.7|85706.7|85809.5|85705.5|85811.8|85707.8|85808.9|85704.9|23
1636497530000|2021-11-09 22:38:50|85809.2|85705.2|85809.7|85705.7|85810.1|85706.1|85808.4|85704.4|23
1636497540000|2021-11-09 22:39:00|85809.6|85705.6|85809.4|85705.4|85810.6|85706.6|85809.3|85705.3|16
1636497550000|2021-11-09 22:39:10|85809.3|85705.3|85808.9|85704.9|85809.5|85705.5|85808.9|85704.9|9
1636497560000|2021-11-09 22:39:20|85809.6|85705.6|85810.3|85706.3|85813|85709|85808.3|85704.3|24
1636497570000|2021-11-09 22:39:30|85810.2|85706.2|85810.2|85706.2|85810.9|85706.9|85808.3|85704.3|20
1636497580000|2021-11-09 22:39:40|85809.8|85705.8|85810.6|85706.6|85810.8|85706.8|85808.9|85704.9|20
1636497590000|2021-11-09 22:39:50|85810.8|85706.8|85811.6|85707.6|85811.7|85707.7|85810.4|85706.4|13
1636497600000|2021-11-09 22:40:00|85811.3|85707.3|85810.7|85706.7|85812|85708|85810.4|85706.4|35
1636497610000|2021-11-09 22:40:10|85809.9|85705.9|85814|85710|85814|85710|85808.7|85704.7|23
1636497620000|2021-11-09 22:40:20|85814.5|85710.5|85812.8|85708.8|85816.6|85712.6|85812.8|85708.8|25
1636497630000|2021-11-09 22:40:30|85813.1|85709.1|85816.5|85712.5|85819.7|85715.7|85812.8|85708.8|21
1636497640000|2021-11-09 22:40:40|85816.8|85712.8|85814.6|85710.6|85816.8|85712.8|85812.4|85708.4|22
1636497650000|2021-11-09 22:40:50|85814.9|85710.9|85814.3|85710.3|85818.2|85714.2|85813.6|85709.6|26
1636497660000|2021-11-09 22:41:00|85814.6|85710.6|85814|85710|85822.7|85718.7|85812.7|85708.7|28
1636497670000|2021-11-09 22:41:10|85813.8|85709.8|85814.3|85710.3|85815.9|85711.9|85810.1|85706.1|36
1636497680000|2021-11-09 22:41:20|85813.4|85709.4|85813.8|85709.8|85815.7|85711.7|85813.3|85709.3|17
1636497690000|2021-11-09 22:41:30|85811.9|85707.9|85815.9|85711.9|85817.8|85713.8|85811.5|85707.5|25
1636497700000|2021-11-09 22:41:40|85816.4|85712.4|85811.5|85707.5|85816.4|85712.4|85811.5|85707.5|19
1636497710000|2021-11-09 22:41:50|85810.9|85706.9|85810.2|85706.2|85810.9|85706.9|85809|85705|16
1636497720000|2021-11-09 22:42:00|85810|85706|85812|85708|85813|85709|85807.7|85703.7|32
1636497730000|2021-11-09 22:42:10|85811.8|85707.8|85809.8|85705.8|85812.7|85708.7|85809.6|85705.6|29
1636497740000|2021-11-09 22:42:20|85809.7|85705.7|85811.7|85707.7|85813|85709|85809.7|85705.7|23
1636497750000|2021-11-09 22:42:30|85810.4|85706.4|85811.8|85707.8|85814.1|85710.1|85809.9|85705.9|26
1636497760000|2021-11-09 22:42:40|85810.6|85706.6|85814.2|85710.2|85819.9|85715.9|85809.9|85705.9|33
1636497770000|2021-11-09 22:42:50|85813.4|85709.4|85811.8|85707.8|85814|85710|85811.3|85707.3|18
1636497780000|2021-11-09 22:43:00|85811.4|85707.4|85814.8|85710.8|85814.8|85710.8|85810.6|85706.6|8
1636497790000|2021-11-09 22:43:10|85813.4|85709.4|85812.2|85708.2|85816.3|85712.3|85811.2|85707.2|17
1636497800000|2021-11-09 22:43:20|85811.8|85707.8|85814.9|85710.9|85816.8|85712.8|85810|85706|32
1636497810000|2021-11-09 22:43:30|85815|85711|85819.1|85715.1|85819.3|85715.3|85811.5|85707.5|24
1636497820000|2021-11-09 22:43:40|85819.4|85715.4|85820.1|85716.1|85821.8|85717.8|85816.6|85712.6|26
1636497830000|2021-11-09 22:43:50|85820.6|85716.6|85815|85711|85820.6|85716.6|85814.2|85710.2|22
1636497840000|2021-11-09 22:44:00|85814.9|85710.9|85811.3|85707.3|85815.4|85711.4|85811.3|85707.3|27
1636497850000|2021-11-09 22:44:10|85811.8|85707.8|85812.5|85708.5|85815.8|85711.8|85809|85705|25
1636497860000|2021-11-09 22:44:20|85813.4|85709.4|85809|85705|85818.2|85714.2|85809|85705|20
1636497870000|2021-11-09 22:44:30|85809.6|85705.6|85808|85704|85813.1|85709.1|85807.6|85703.6|15
1636497880000|2021-11-09 22:44:40|85808.1|85704.1|85807|85703|85810.1|85706.1|85806.8|85702.8|11
1636497890000|2021-11-09 22:44:50|85808.2|85704.2|85809.4|85705.4|85810.1|85706.1|85806.6|85702.6|18
1636497900000|2021-11-09 22:45:00|85809.2|85705.2|85810.4|85706.4|85812.8|85708.8|85808.9|85704.9|23
1636497910000|2021-11-09 22:45:10|85808.5|85704.5|85810.8|85706.8|85812.3|85708.3|85804|85700|29
1636497920000|2021-11-09 22:45:20|85810.7|85706.7|85806.2|85702.2|85810.7|85706.7|85803.6|85699.6|20
1636497930000|2021-11-09 22:45:30|85805.3|85701.3|85808|85704|85808.8|85704.8|85803.4|85699.4|23
1636497940000|2021-11-09 22:45:40|85807.5|85703.5|85815.5|85711.5|85815.8|85711.8|85807.5|85703.5|26
1636497950000|2021-11-09 22:45:50|85815.3|85711.3|85813.2|85709.2|85816.4|85712.4|85812.9|85708.9|22
1636497960000|2021-11-09 22:46:00|85813.4|85709.4|85814|85710|85815.6|85711.6|85813|85709|24
1636497970000|2021-11-09 22:46:10|85814.5|85710.5|85807.6|85703.6|85814.9|85710.9|85804.1|85700.1|26
1636497980000|2021-11-09 22:46:20|85808.9|85704.9|85810.7|85706.7|85815.7|85711.7|85808.3|85704.3|27
1636497990000|2021-11-09 22:46:30|85811.1|85707.1|85807.3|85703.3|85814.7|85710.7|85807.3|85703.3|32
1636498000000|2021-11-09 22:46:40|85809.7|85705.7|85808.6|85704.6|85811.4|85707.4|85807.4|85703.4|24
1636498010000|2021-11-09 22:46:50|85808.3|85704.3|85812.1|85708.1|85813.3|85709.3|85808.3|85704.3|11
1636498020000|2021-11-09 22:47:00|85811.7|85707.7|85816.8|85712.8|85820.1|85716.1|85811.7|85707.7|30
1636498030000|2021-11-09 22:47:10|85817.2|85713.2|85809.6|85705.6|85817.2|85713.2|85809.6|85705.6|23
1636498040000|2021-11-09 22:47:20|85809.1|85705.1|85814.8|85710.8|85816.1|85712.1|85809.1|85705.1|18
1636498050000|2021-11-09 22:47:30|85813|85709|85810.5|85706.5|85813|85709|85809.8|85705.8|13
1636498060000|2021-11-09 22:47:40|85811.5|85707.5|85810.6|85706.6|85814.1|85710.1|85808.6|85704.6|14
1636498070000|2021-11-09 22:47:50|85811.4|85707.4|85810.5|85706.5|85812.6|85708.6|85808.1|85704.1|26
1636498080000|2021-11-09 22:48:00|85809.9|85705.9|85809.7|85705.7|85811.2|85707.2|85807.5|85703.5|12
1636498090000|2021-11-09 22:48:10|85808.9|85704.9|85810|85706|85810.1|85706.1|85807.9|85703.9|11
1636498100000|2021-11-09 22:48:20|85810.3|85706.3|85813.7|85709.7|85813.9|85709.9|85809.1|85705.1|22
1636498110000|2021-11-09 22:48:30|85813|85709|85807.7|85703.7|85813.4|85709.4|85807.7|85703.7|14
1636498120000|2021-11-09 22:48:40|85808.1|85704.1|85809.8|85705.8|85812.9|85708.9|85807.7|85703.7|11
1636498130000|2021-11-09 22:48:50|85810.3|85706.3|85810.7|85706.7|85811.8|85707.8|85807.3|85703.3|5
1636498140000|2021-11-09 22:49:00|85811|85707|85808.6|85704.6|85812.4|85708.4|85808.6|85704.6|12
1636498150000|2021-11-09 22:49:10|85809.7|85705.7|85808.7|85704.7|85811.4|85707.4|85808.7|85704.7|12
1636498160000|2021-11-09 22:49:20|85808.8|85704.8|85808.8|85704.8|85808.8|85704.8|85808.8|85704.8|1
1636498170000|2021-11-09 22:49:30|85808.9|85704.9|85809.5|85705.5|85810.4|85706.4|85808.8|85704.8|11
1636498180000|2021-11-09 22:49:40|85809.6|85705.6|85809.4|85705.4|85810.6|85706.6|85807.8|85703.8|8
1636498190000|2021-11-09 22:49:50|85809|85705|85809.6|85705.6|85810.2|85706.2|85808.5|85704.5|8
1636498200000|2021-11-09 22:50:00|85809.5|85705.5|85809.9|85705.9|85811.9|85707.9|85808.3|85704.3|13
1636498210000|2021-11-09 22:50:10|85809.2|85705.2|85808.7|85704.7|85810.4|85706.4|85808.7|85704.7|11
1636498220000|2021-11-09 22:50:20|85808.9|85704.9|85808.4|85704.4|85808.9|85704.9|85807.7|85703.7|6
1636498230000|2021-11-09 22:50:30|85807.8|85703.8|85809.2|85705.2|85811.2|85707.2|85807.8|85703.8|10
1636498240000|2021-11-09 22:50:40|85810.3|85706.3|85809.6|85705.6|85810.8|85706.8|85809.2|85705.2|7
1636498250000|2021-11-09 22:50:50|85810.6|85706.6|85813.9|85709.9|85813.9|85709.9|85809.3|85705.3|7
1636498260000|2021-11-09 22:51:00|85813.1|85709.1|85806.2|85702.2|85814.3|85710.3|85806.2|85702.2|21
1636498270000|2021-11-09 22:51:10|85806|85702|85804.1|85700.1|85806.3|85702.3|85802.9|85698.9|26
1636498280000|2021-11-09 22:51:20|85804.6|85700.6|85812.9|85708.9|85816.7|85712.7|85798.9|85694.9|22
1636498290000|2021-11-09 22:51:30|85813.4|85709.4|85811|85707|85815|85711|85811|85707|10
1636498300000|2021-11-09 22:51:40|85810.9|85706.9|85810.3|85706.3|85812.5|85708.5|85810.3|85706.3|7
1636498310000|2021-11-09 22:51:50|85817.6|85713.6|85814.4|85710.4|85817.6|85713.6|85814.4|85710.4|5
1636498320000|2021-11-09 22:52:00|85813.4|85709.4|85810.1|85706.1|85813.4|85709.4|85810.1|85706.1|21
1636498330000|2021-11-09 22:52:10|85808.8|85704.8|85813.5|85709.5|85813.5|85709.5|85808.8|85704.8|19
1636498340000|2021-11-09 22:52:20|85810.2|85706.2|85815.8|85711.8|85815.8|85711.8|85808.6|85704.6|13
1636498350000|2021-11-09 22:52:30|85814.9|85710.9|85813.3|85709.3|85816.7|85712.7|85811.8|85707.8|11
1636498360000|2021-11-09 22:52:40|85812.7|85708.7|85815.8|85711.8|85816.1|85712.1|85805|85701|10
1636498370000|2021-11-09 22:52:50|85813.1|85709.1|85811.8|85707.8|85823.9|85719.9|85808.7|85704.7|10
1636498380000|2021-11-09 22:53:00|85811.6|85707.6|85811.4|85707.4|85814.3|85710.3|85811.2|85707.2|8
1636498390000|2021-11-09 22:53:10|85812.6|85708.6|85816.3|85712.3|85818.5|85714.5|85809.9|85705.9|14
1636498400000|2021-11-09 22:53:20|85809|85705|85812.2|85708.2|85819.2|85715.2|85805.3|85701.3|9
1636498410000|2021-11-09 22:53:30|85811.4|85707.4|85813.9|85709.9|85815.4|85711.4|85811.4|85707.4|9
1636498420000|2021-11-09 22:53:40|85810.7|85706.7|85813.1|85709.1|85817.5|85713.5|85809.8|85705.8|15
1636498430000|2021-11-09 22:53:50|85814.3|85710.3|85815.4|85711.4|85815.4|85711.4|85812.4|85708.4|5
1636498440000|2021-11-09 22:54:00|85813.8|85709.8|85805.7|85701.7|85813.8|85709.8|85805.5|85701.5|9
1636498450000|2021-11-09 22:54:10|85805.9|85701.9|85805.8|85701.8|85805.9|85701.9|85803.8|85699.8|7
1636498460000|2021-11-09 22:54:20|85805.9|85701.9|85815.7|85711.7|85815.7|85711.7|85801.4|85697.4|14
1636498470000|2021-11-09 22:54:30|85812.5|85708.5|85810.3|85706.3|85812.5|85708.5|85809.3|85705.3|8
1636498480000|2021-11-09 22:54:40|85811.2|85707.2|85812.3|85708.3|85817.2|85713.2|85811.2|85707.2|9
1636498490000|2021-11-09 22:54:50|85813.4|85709.4|85809.2|85705.2|85813.4|85709.4|85808.7|85704.7|9
1636498500000|2021-11-09 22:55:00|85808.8|85704.8|85807.2|85703.2|85808.8|85704.8|85807.2|85703.2|13
1636498510000|2021-11-09 22:55:10|85806.8|85702.8|85813.5|85709.5|85822|85718|85806.8|85702.8|18
1636498520000|2021-11-09 22:55:20|85808.8|85704.8|85815.3|85711.3|85823.7|85719.7|85807.6|85703.6|21
1636498530000|2021-11-09 22:55:30|85813.2|85709.2|85816.7|85712.7|85818.6|85714.6|85808.5|85704.5|26
1636498540000|2021-11-09 22:55:40|85817.6|85713.6|85806.8|85702.8|85819.9|85715.9|85806.8|85702.8|11
1636498550000|2021-11-09 22:55:50|85806.9|85702.9|85816.5|85712.5|85816.5|85712.5|85806.7|85702.7|5
1636498560000|2021-11-09 22:56:00|85813.2|85709.2|85815.3|85711.3|85822.3|85718.3|85809.7|85705.7|18
1636498570000|2021-11-09 22:56:10|85814.4|85710.4|85818|85714|85818|85714|85809.2|85705.2|13
1636498580000|2021-11-09 22:56:20|85817.7|85713.7|85810.1|85706.1|85817.7|85713.7|85806.7|85702.7|13
1636498590000|2021-11-09 22:56:30|85827.8|85723.8|85808.7|85704.7|85827.8|85723.8|85808.4|85704.4|23
1636498600000|2021-11-09 22:56:40|85819.2|85715.2|85809.5|85705.5|85822.7|85718.7|85807.2|85703.2|17
1636498610000|2021-11-09 22:56:50|85809.9|85705.9|85809.3|85705.3|85810.5|85706.5|85808.6|85704.6|8
1636498620000|2021-11-09 22:57:00|85809|85705|85812.6|85708.6|85812.6|85708.6|85809|85705|14
1636498630000|2021-11-09 22:57:10|85812.1|85708.1|85812.5|85708.5|85824.8|85720.8|85812.1|85708.1|23
1636498640000|2021-11-09 22:57:20|85813.7|85709.7|85818.3|85714.3|85824.1|85720.1|85813.7|85709.7|13
1636498650000|2021-11-09 22:57:30|85816.4|85712.4|85822.9|85718.9|85822.9|85718.9|85814.3|85710.3|11
1636498660000|2021-11-09 22:57:40|85823.5|85719.5|85824|85720|85827.2|85723.2|85818.7|85714.7|13
1636498670000|2021-11-09 22:57:50|85825.9|85721.9|85803.4|85699.4|85826.5|85722.5|85800.6|85696.6|12
1636498680000|2021-11-09 22:58:00|85810.2|85706.2|85810.8|85706.8|85813|85709|85809.8|85705.8|19
1636498690000|2021-11-09 22:58:10|85810.7|85706.7|85819.9|85715.9|85826.3|85722.3|85810.5|85706.5|14
1636498700000|2021-11-09 22:58:20|85820|85716|85821.5|85717.5|85824.2|85720.2|85814.6|85710.6|23
1636498710000|2021-11-09 22:58:30|85821.1|85717.1|85817.5|85713.5|85821.6|85717.6|85811.2|85707.2|32
1636498720000|2021-11-09 22:58:40|85806.7|85702.7|85819.2|85715.2|85821.4|85717.4|85806.7|85702.7|29
1636498730000|2021-11-09 22:58:50|85820.2|85716.2|85819.1|85715.1|85820.2|85716.2|85803.8|85699.8|14
1636498740000|2021-11-09 22:59:00|85819.6|85715.6|85821.7|85717.7|85821.7|85717.7|85814.3|85710.3|16
1636498750000|2021-11-09 22:59:10|85820.3|85716.3|85818.5|85714.5|85820.3|85716.3|85816.3|85712.3|14
1636498760000|2021-11-09 22:59:20|85817|85713|85821.8|85717.8|85822.5|85718.5|85814|85710|13
1636498770000|2021-11-09 22:59:30|85818.8|85714.8|85817.1|85713.1|85819|85715|85816.4|85712.4|9
1636498780000|2021-11-09 22:59:40|85817.5|85713.5|85815.7|85711.7|85828.4|85724.4|85814|85710|8
1636498790000|2021-11-09 22:59:50|85813.9|85709.9|85813.7|85709.7|85826.4|85722.4|85808.2|85704.2|15
1636498800000|2021-11-09 23:00:00|85813.9|85709.9|85807.8|85703.8|85813.9|85709.9|85807.8|85703.8|45
1636498810000|2021-11-09 23:00:10|85807|85703|85805.5|85701.5|85809.9|85705.9|85805|85701|45
1636498820000|2021-11-09 23:00:20|85805.4|85701.4|85805.7|85701.7|85806.9|85702.9|85801.9|85697.9|35
1636498830000|2021-11-09 23:00:30|85805.4|85701.4|85801.4|85697.4|85805.4|85701.4|85800.6|85696.6|26
1636498840000|2021-11-09 23:00:40|85802|85698|85800.3|85696.3|85805|85701|85800|85696|15
1636498850000|2021-11-09 23:00:50|85803.6|85699.6|85802|85698|85808.8|85704.8|85796.6|85692.6|34
1636498860000|2021-11-09 23:01:00|85802.4|85698.4|85805.4|85701.4|85807.9|85703.9|85799.2|85695.2|54
1636498870000|2021-11-09 23:01:10|85804.6|85700.6|85809.4|85705.4|85811.6|85707.6|85802.8|85698.8|44
1636498880000|2021-11-09 23:01:20|85807.9|85703.9|85801.4|85697.4|85811.5|85707.5|85800.7|85696.7|51
1636498890000|2021-11-09 23:01:30|85801.9|85697.9|85804.7|85700.7|85809.6|85705.6|85801.3|85697.3|48
1636498900000|2021-11-09 23:01:40|85803.7|85699.7|85804.6|85700.6|85804.6|85700.6|85801.5|85697.5|28
1636498910000|2021-11-09 23:01:50|85803.8|85699.8|85810.1|85706.1|85810.1|85706.1|85803.4|85699.4|28
1636498920000|2021-11-09 23:02:00|85809.5|85705.5|85809.1|85705.1|85812.3|85708.3|85806.1|85702.1|38
1636498930000|2021-11-09 23:02:10|85810.8|85706.8|85808.8|85704.8|85815.1|85711.1|85808.4|85704.4|47
1636498940000|2021-11-09 23:02:20|85808.4|85704.4|85796.4|85714.1|85808.4|85722.4|85792.6|85704.4|24
1636498950000|2021-11-09 23:02:30|85799.5|85719.2|85797.4|85718.2|85802.1|85722.8|85794.4|85715.5|28
1636498960000|2021-11-09 23:02:40|85795.5|85721.8|85786.3|85736.3|85798|85736.6|85783.1|85715|17
1636498970000|2021-11-09 23:02:50|85804.3|85714.6|85810.2|85708.9|85811.4|85717.6|85797.9|85706.5|41
1636498980000|2021-11-09 23:03:00|85811.2|85708.7|85808.2|85714.2|85811.2|85717.2|85804.7|85706|43
1636498990000|2021-11-09 23:03:10|85809.3|85713.9|85801.6|85725.6|85814.8|85725.6|85801.6|85708.5|36
1636499000000|2021-11-09 23:03:20|85805.7|85719.6|85813.6|85724.7|85813.6|85732.9|85800.4|85715.1|33
1636499010000|2021-11-09 23:03:30|85814.7|85723.1|85813.7|85719.9|85819.6|85727.3|85809.9|85717.9|44
1636499020000|2021-11-09 23:03:40|85811|85717.2|85814.2|85722.1|85816.5|85724|85805.5|85715.1|33
1636499030000|2021-11-09 23:03:50|85814.7|85722.8|85814.8|85726.4|85819|85726.4|85813.3|85721.2|22
1636499040000|2021-11-09 23:04:00|85815.6|85725|85813.1|85725.4|85816.6|85743.6|85793.6|85723.4|31
1636499050000|2021-11-09 23:04:10|85812.6|85725.8|85808.1|85733.5|85813.9|85736|85808.1|85723.9|20
1636499060000|2021-11-09 23:04:20|85809|85732.2|85814.1|85728.1|85814.1|85734|85807.9|85728|19
1636499070000|2021-11-09 23:04:30|85814.2|85727.8|85815|85728.4|85822.7|85731.3|85814.2|85722.3|33
1636499080000|2021-11-09 23:04:40|85817.1|85727.1|85817.3|85725.7|85817.9|85729.8|85813.5|85725.7|21
1636499090000|2021-11-09 23:04:50|85819.1|85725.1|85809.8|85728.5|85819.1|85730.6|85808.3|85725.1|17
1636499100000|2021-11-09 23:05:00|85809.3|85729.1|85798.1|85748.1|85813.1|85748.7|85798.1|85729.1|33
1636499110000|2021-11-09 23:05:10|85806.4|85736|85800.6|85750.6|85814.1|85756.3|85796.6|85731.9|29
1636499120000|2021-11-09 23:05:20|85800.8|85750.8|85811.2|85737.5|85815.2|85750.8|85800.8|85735.3|22
1636499130000|2021-11-09 23:05:30|85818.8|85732.7|85818.1|85736.5|85822.9|85740|85814.4|85731.5|27
1636499140000|2021-11-09 23:05:40|85819.7|85735.5|85816.6|85738.2|85819.7|85740.2|85815.5|85734|30
1636499150000|2021-11-09 23:05:50|85802.4|85752.4|85800.9|85750.9|85802.5|85752.5|85800.8|85750.8|17
1636499160000|2021-11-09 23:06:00|85801|85751|85799.8|85749.8|85801.1|85751.1|85799.5|85749.5|15
1636499170000|2021-11-09 23:06:10|85799.6|85749.6|85806.7|85736|85816.2|85750.2|85796.1|85731.9|35
1636499180000|2021-11-09 23:06:20|85807.4|85734.9|85795.8|85745.8|85812.4|85746.3|85795.8|85728.6|21
1636499190000|2021-11-09 23:06:30|85807.7|85732.8|85812.8|85733.3|85812.8|85738.1|85807.7|85730.3|21
1636499200000|2021-11-09 23:06:40|85814.3|85732.7|85797.5|85747.5|85814.3|85747.6|85795.9|85732.7|27
1636499210000|2021-11-09 23:06:50|85797.9|85747.9|85797.9|85747.9|85809.3|85752.6|85797.7|85736.5|15
1636499220000|2021-11-09 23:07:00|85797.4|85747.4|85796.6|85746.6|85797.9|85747.9|85795.5|85745.5|18
1636499230000|2021-11-09 23:07:10|85796.7|85746.7|85796.8|85746.8|85815.9|85753.3|85796.2|85731.8|12
1636499240000|2021-11-09 23:07:20|85796.6|85746.6|85807.9|85734.5|85815.8|85746.6|85796.6|85728.4|18
1636499250000|2021-11-09 23:07:30|85810.6|85739.2|85808.6|85738.5|85811.5|85751.1|85799.1|85737.7|17
1636499260000|2021-11-09 23:07:40|85799.3|85749.3|85801.5|85751.5|85802.8|85752.8|85795.7|85745.7|25
1636499270000|2021-11-09 23:07:50|85816.8|85745.9|85811.6|85741.4|85816.8|85754|85800.5|85739.2|35
1636499280000|2021-11-09 23:08:00|85811.7|85752|85819.4|85747.3|85821.6|85756.8|85802|85739|26
1636499290000|2021-11-09 23:08:10|85819|85746.7|85804.6|85754.6|85819|85758|85804.5|85746.1|15
1636499300000|2021-11-09 23:08:20|85804.7|85754.7|85817.5|85745.9|85817.5|85761.2|85804.7|85743|22
1636499310000|2021-11-09 23:08:30|85817.4|85746|85807.3|85757.3|85819.2|85757.8|85807.1|85745.9|14
1636499320000|2021-11-09 23:08:40|85807|85757|85806.1|85756.1|85818.2|85757.2|85806|85744.8|11
1636499330000|2021-11-09 23:08:50|85806.9|85756.9|85809.3|85759.3|85819.9|85760.9|85804.5|85749.8|13
1636499340000|2021-11-09 23:09:00|85819.2|85747.9|85820.5|85750.3|85820.5|85760.9|85807.6|85747.9|23
1636499350000|2021-11-09 23:09:10|85810|85760|85810.7|85760.7|85821|85761.5|85809.4|85743|18
1636499360000|2021-11-09 23:09:20|85819.8|85748.1|85809.2|85759.2|85819.8|85760.6|85805.1|85744.2|33
1636499370000|2021-11-09 23:09:30|85808.8|85758.8|85809.8|85759.8|85811.8|85761.8|85808.8|85758.8|30
1636499380000|2021-11-09 23:09:40|85809.5|85759.5|85810.6|85760.6|85810.6|85760.6|85808.6|85758.6|13
1636499390000|2021-11-09 23:09:50|85814.3|85764.3|85812.7|85762.7|85814.3|85764.3|85810.2|85760.2|10
1636499400000|2021-11-09 23:10:00|85812.8|85762.8|85807.6|85757.6|85812.8|85762.8|85807.1|85757.1|11
1636499410000|2021-11-09 23:10:10|85806.9|85756.9|85806.8|85756.8|85807.3|85757.3|85806.5|85756.5|10
1636499420000|2021-11-09 23:10:20|85813.1|85763.1|85809.1|85759.1|85813.2|85763.2|85808.5|85758.5|12
1636499430000|2021-11-09 23:10:30|85808.8|85758.8|85810.7|85760.7|85811.9|85761.9|85806.7|85756.7|22
1636499440000|2021-11-09 23:10:40|85810.6|85760.6|85813.1|85763.1|85815|85765|85809.8|85759.8|12
1636499450000|2021-11-09 23:10:50|85812.8|85762.8|85812.9|85762.9|85813.9|85763.9|85812|85762|10
1636499460000|2021-11-09 23:11:00|85812.2|85762.2|85811.4|85761.4|85821.6|85764.1|85807.9|85750.1|26
1636499470000|2021-11-09 23:11:10|85811.5|85761.5|85810.1|85760.1|85811.5|85761.5|85808.7|85758.7|12
1636499480000|2021-11-09 23:11:20|85809.6|85759.6|85813.3|85763.3|85824.1|85764.2|85807.6|85752.1|21
1636499490000|2021-11-09 23:11:30|85813|85763|85810.8|85760.8|85813|85763|85810.8|85760.8|19
1636499500000|2021-11-09 23:11:40|85810.3|85760.3|85812.3|85762.3|85822.3|85767.1|85810.3|85751|23
1636499510000|2021-11-09 23:11:50|85811.4|85761.4|85816|85766|85827.8|85769.3|85809.4|85751.6|25
1636499520000|2021-11-09 23:12:00|85817.6|85767.6|85813.1|85763.1|85825|85767.7|85813.1|85753.1|18
1636499530000|2021-11-09 23:12:10|85812.1|85762.1|85810.8|85760.8|85814.9|85764.9|85810.6|85760.6|10
1636499540000|2021-11-09 23:12:20|85810.9|85760.9|85814.6|85764.6|85817.7|85767.7|85810.9|85760.9|17
1636499550000|2021-11-09 23:12:30|85815.1|85765.1|85812.8|85762.8|85817.1|85767.1|85812.5|85762.5|19
1636499560000|2021-11-09 23:12:40|85813.1|85763.1|85812|85762|85813.9|85763.9|85810|85760|18
1636499570000|2021-11-09 23:12:50|85811.5|85761.5|85814.4|85764.4|85814.8|85764.8|85809.4|85759.4|13
1636499580000|2021-11-09 23:13:00|85813.7|85763.7|85809.6|85759.6|85813.9|85763.9|85809.6|85759.6|13
1636499590000|2021-11-09 23:13:10|85811.3|85761.3|85814.1|85764.1|85814.1|85764.1|85810.5|85760.5|24
1636499600000|2021-11-09 23:13:20|85812.1|85762.1|85811|85761|85825.6|85763.1|85811|85754.8|13
1636499610000|2021-11-09 23:13:30|85810.7|85760.7|85809.7|85759.7|85822|85767.5|85809.7|85744.4|22
1636499620000|2021-11-09 23:13:40|85819.9|85749.9|85810.9|85760.9|85825.2|85762|85809.1|85743.6|9
1636499630000|2021-11-09 23:13:50|85810.8|85760.8|85813.8|85763.8|85819.1|85769.1|85809|85759|39
1636499640000|2021-11-09 23:14:00|85814.5|85764.5|85813|85763|85815.7|85765.7|85812.5|85762.5|22
1636499650000|2021-11-09 23:14:10|85812.8|85762.8|85817.4|85767.4|85817.4|85767.4|85812.2|85762.2|28
1636499660000|2021-11-09 23:14:20|85816.4|85766.4|85816.8|85766.8|85817.4|85767.4|85814.7|85764.7|22
1636499670000|2021-11-09 23:14:30|85818.2|85768.2|85815.4|85765.4|85818.8|85768.8|85814.4|85764.4|19
1636499680000|2021-11-09 23:14:40|85816.2|85766.2|85816.2|85766.2|85816.8|85766.8|85814.9|85764.9|18
1636499690000|2021-11-09 23:14:50|85821.7|85771.7|85821|85771|85829.4|85772.4|85816.5|85752.6|34
1636499700000|2021-11-09 23:15:00|85820.4|85770.4|85822.5|85772.5|85823.5|85773.5|85819.1|85769.1|37
1636499710000|2021-11-09 23:15:10|85820.3|85770.3|85820.8|85770.8|85823.8|85773.8|85820.3|85770.3|27
1636499720000|2021-11-09 23:15:20|85820.6|85770.6|85818.8|85768.8|85820.8|85770.8|85818.7|85768.7|16
1636499730000|2021-11-09 23:15:30|85821.6|85771.6|85821.1|85771.1|85822.3|85772.3|85817|85767|12
1636499740000|2021-11-09 23:15:40|85823.9|85773.9|85817.8|85767.8|85824.4|85774.4|85817.7|85767.7|14
1636499750000|2021-11-09 23:15:50|85817.9|85767.9|85822.5|85772.5|85824.1|85774.1|85816.7|85766.7|23
1636499760000|2021-11-09 23:16:00|85822.4|85772.4|85820.7|85770.7|85822.4|85772.4|85819.6|85769.6|21
1636499770000|2021-11-09 23:16:10|85820.8|85770.8|85826.1|85776.1|85826.1|85776.1|85820.4|85770.4|16
1636499780000|2021-11-09 23:16:20|85825.7|85775.7|85826.7|85776.7|85826.7|85776.7|85823.5|85773.5|5
1636499790000|2021-11-09 23:16:30|85828.4|85778.4|85825.1|85775.1|85835.5|85778.4|85821|85764.6|22
1636499800000|2021-11-09 23:16:40|85823.7|85773.7|85821.6|85771.6|85824.1|85774.1|85821.4|85771.4|19
1636499810000|2021-11-09 23:16:50|85822.4|85772.4|85826.1|85776.1|85835.2|85778.3|85822.1|85764.8|13
1636499820000|2021-11-09 23:17:00|85827.5|85777.5|85829.7|85779.7|85832.2|85782.2|85826.2|85776.2|29
1636499830000|2021-11-09 23:17:10|85829.8|85779.8|85829.7|85779.7|85830.1|85780.1|85826.6|85776.6|15
1636499840000|2021-11-09 23:17:20|85830.4|85780.4|85829.4|85779.4|85831.6|85781.6|85829.1|85779.1|12
1636499850000|2021-11-09 23:17:30|85828.1|85778.1|85831.6|85781.6|85833.3|85783.3|85827.8|85777.8|16
1636499860000|2021-11-09 23:17:40|85831.1|85781.1|85827.6|85777.6|85831.5|85781.5|85827.6|85777.6|12
1636499870000|2021-11-09 23:17:50|85828.1|85778.1|85834.6|85784.6|85834.6|85784.6|85827.2|85777.2|8
1636499880000|2021-11-09 23:18:00|85832.8|85782.8|85833.3|85783.3|85834.8|85784.8|85830.7|85780.7|9
1636499890000|2021-11-09 23:18:10|85833.8|85783.8|85829.2|85779.2|85833.8|85783.8|85829.2|85779.2|10
1636499900000|2021-11-09 23:18:20|85828.8|85778.8|85829|85779|85830.5|85780.5|85827.2|85777.2|23
1636499910000|2021-11-09 23:18:30|85829.1|85779.1|85828.4|85778.4|85829.3|85779.3|85827.3|85777.3|23
1636499920000|2021-11-09 23:18:40|85828.5|85778.5|85827.9|85777.9|85828.9|85778.9|85827.2|85777.2|17
1636499930000|2021-11-09 23:18:50|85828|85778|85830.5|85780.5|85835.4|85785.4|85826.9|85776.9|14
1636499940000|2021-11-09 23:19:00|85832.7|85782.7|85827.4|85777.4|85832.7|85782.7|85826.3|85776.3|14
1636499950000|2021-11-09 23:19:10|85827.5|85777.5|85825.9|85775.9|85828.2|85778.2|85825.9|85775.9|12
1636499960000|2021-11-09 23:19:20|85826|85776|85828.9|85778.9|85832|85782|85826|85776|13
1636499970000|2021-11-09 23:19:30|85829.1|85779.1|85827.3|85777.3|85831.1|85781.1|85827.2|85777.2|24
1636499980000|2021-11-09 23:19:40|85827.5|85777.5|85826.9|85776.9|85827.6|85777.6|85826.9|85776.9|13
1636499990000|2021-11-09 23:19:50|85829.1|85779.1|85829.4|85779.4|85832.6|85782.6|85826.5|85776.5|21
1636500000000|2021-11-09 23:20:00|85829.6|85779.6|85829.9|85779.9|85832.3|85782.3|85826.4|85776.4|30
1636500010000|2021-11-09 23:20:10|85829.7|85779.7|85827.4|85777.4|85829.7|85779.7|85825.2|85775.2|23
1636500020000|2021-11-09 23:20:20|85827.8|85777.8|85830.9|85780.9|85831.8|85781.8|85826.5|85776.5|26
1636500030000|2021-11-09 23:20:30|85831.8|85781.8|85827.9|85777.9|85832.5|85782.5|85825.9|85775.9|27
1636500040000|2021-11-09 23:20:40|85827.2|85777.2|85827.3|85777.3|85830.6|85780.6|85826.5|85776.5|12
1636500050000|2021-11-09 23:20:50|85829.1|85779.1|85827.7|85777.7|85829.1|85779.1|85826.2|85776.2|18
1636500060000|2021-11-09 23:21:00|85828|85778|85829.2|85779.2|85832.4|85782.4|85827|85777|30
1636500070000|2021-11-09 23:21:10|85829.4|85779.4|85829.4|85779.4|85830.2|85780.2|85829|85779|25
1636500080000|2021-11-09 23:21:20|85829.6|85779.6|85830.2|85780.2|85831.1|85781.1|85828.4|85778.4|12
1636500090000|2021-11-09 23:21:30|85828.4|85778.4|85827.3|85777.3|85834.2|85784.2|85826.5|85776.5|29
1636500100000|2021-11-09 23:21:40|85826.3|85776.3|85828.1|85778.1|85830.7|85780.7|85826.3|85776.3|8
1636500110000|2021-11-09 23:21:50|85829.4|85779.4|85826.6|85776.6|85832.5|85782.5|85825.4|85775.4|23
1636500120000|2021-11-09 23:22:00|85826.3|85776.3|85826|85776|85828|85778|85826|85776|17
1636500130000|2021-11-09 23:22:10|85826.2|85776.2|85826.7|85776.7|85827.3|85777.3|85825.9|85775.9|11
1636500140000|2021-11-09 23:22:20|85826.5|85776.5|85826.8|85776.8|85831.3|85781.3|85826.5|85776.5|9
1636500150000|2021-11-09 23:22:30|85827.7|85777.7|85828.9|85778.9|85830|85780|85826.5|85776.5|16
1636500160000|2021-11-09 23:22:40|85828.4|85778.4|85828|85778|85829.1|85779.1|85828|85778|7
1636500170000|2021-11-09 23:22:50|85828.5|85778.5|85806.2|85702.2|85835.7|85781.6|85799.9|85695.9|46
1636500180000|2021-11-09 23:23:00|85806.8|85702.8|85810.4|85706.4|85815.5|85711.5|85805.9|85701.9|51
1636500190000|2021-11-09 23:23:10|85811.6|85707.6|85807.4|85705.5|85811.6|85707.7|85806.5|85704.1|39
1636500200000|2021-11-09 23:23:20|85808|85704.7|85815.4|85711.4|85816|85712|85807|85704.7|44
1636500210000|2021-11-09 23:23:30|85816.1|85712.1|85814.8|85710.8|85817|85713|85813.7|85710.3|31
1636500220000|2021-11-09 23:23:40|85814.5|85710.5|85813.9|85709.9|85814.6|85710.6|85813.5|85709.6|22
1636500230000|2021-11-09 23:23:50|85813.8|85709.8|85816.2|85712.2|85817.7|85715.5|85807.7|85707.3|30
1636500240000|2021-11-09 23:24:00|85816.1|85712.1|85815.6|85715.9|85818.3|85715.9|85811|85710.2|42
1636500250000|2021-11-09 23:24:10|85815.5|85712.7|85816.4|85713.9|85818.1|85717.9|85808.7|85709.8|36
1636500260000|2021-11-09 23:24:20|85817.7|85713.7|85812.4|85714.6|85817.7|85716.3|85812|85713|14
1636500270000|2021-11-09 23:24:30|85813.1|85715|85814|85711.8|85816.5|85717.2|85813.1|85711.6|25
1636500280000|2021-11-09 23:24:40|85814.2|85712.1|85808|85713.8|85815.1|85719.8|85805.9|85711.5|26
1636500290000|2021-11-09 23:24:50|85807.8|85714.8|85812.5|85718.2|85816.2|85718.9|85806|85709.8|21
1636500300000|2021-11-09 23:25:00|85813.9|85718|85818.5|85714.5|85819.4|85722.1|85808.9|85710.3|49
1636500310000|2021-11-09 23:25:10|85818.3|85715.4|85817.3|85713.3|85821|85719.3|85812.6|85711.7|45
1636500320000|2021-11-09 23:25:20|85815.7|85714.7|85811.7|85711.8|85815.7|85715.7|85811.3|85711|25
1636500330000|2021-11-09 23:25:30|85811.4|85711.5|85813.7|85712|85819|85716.3|85810.6|85709.7|43
1636500340000|2021-11-09 23:25:40|85814.1|85713.2|85815.8|85714.5|85817.4|85720.4|85808.8|85708.2|35
1636500350000|2021-11-09 23:25:50|85817.5|85719.3|85814.1|85713.6|85818.4|85719.3|85812.3|85708.3|37
1636500360000|2021-11-09 23:26:00|85814.4|85713.8|85816|85712|85818.3|85716.1|85812.1|85710.7|27
1636500370000|2021-11-09 23:26:10|85815.3|85712.9|85816.2|85715.2|85816.2|85715.2|85811.7|85710.6|20
1636500380000|2021-11-09 23:26:20|85817.9|85714.7|85817.5|85713.5|85817.9|85714.9|85812|85709.7|17
1636500390000|2021-11-09 23:26:30|85815.5|85711.5|85811.6|85713.5|85818.5|85715.2|85811.6|85710.7|20
1636500400000|2021-11-09 23:26:40|85811.1|85713.7|85813.7|85716.2|85821.9|85719.2|85811.1|85710.2|27
1636500410000|2021-11-09 23:26:50|85814.5|85716.5|85814.7|85711.7|85819.8|85725.2|85809|85707.7|30
1636500420000|2021-11-09 23:27:00|85814.5|85713.8|85820.9|85717.3|85821.9|85720.2|85813.4|85711.2|46
1636500430000|2021-11-09 23:27:10|85819.6|85715.6|85811.8|85707.8|85821.6|85720.3|85808.8|85705.9|52
1636500440000|2021-11-09 23:27:20|85810.4|85708|85817.3|85713.3|85819.1|85715.1|85806.1|85705.6|47
1636500450000|2021-11-09 23:27:30|85819.4|85715.4|85817.4|85713.4|85820.5|85716.7|85814.9|85711.5|39
1636500460000|2021-11-09 23:27:40|85816.3|85712.6|85809.7|85710.3|85818.6|85718.4|85806.2|85702.2|54
1636500470000|2021-11-09 23:27:50|85809.5|85709|85816|85713.3|85818.2|85715.5|85806.6|85704.7|46
1636500480000|2021-11-09 23:28:00|85814.2|85710.2|85817.7|85713.7|85818.4|85714.4|85812.8|85708.8|48
1636500490000|2021-11-09 23:28:10|85817.6|85713.6|85815.6|85711.6|85818.7|85714.7|85813.7|85710.5|21
1636500500000|2021-11-09 23:28:20|85815.7|85711.7|85814.9|85711|85817.6|85714|85812.8|85709.8|42
1636500510000|2021-11-09 23:28:30|85814.4|85710.9|85817.7|85714|85818.3|85715.3|85813.8|85710.6|28
1636500520000|2021-11-09 23:28:40|85818|85715.2|85809.4|85721.6|85818.7|85721.6|85804|85713.2|23
1636500530000|2021-11-09 23:28:50|85808.4|85720.5|85806.2|85720.4|85810.6|85720.9|85805.6|85710.5|34
1636500540000|2021-11-09 23:29:00|85806.8|85719.4|85808.8|85721.5|85812.6|85723.2|85806.6|85713.4|30
1636500550000|2021-11-09 23:29:10|85808.6|85721.4|85807.8|85720.7|85813.2|85725.3|85804.2|85713.8|22
1636500560000|2021-11-09 23:29:20|85812.7|85721.3|85810.3|85721.3|85812.7|85722.4|85808.1|85714.8|20
1636500570000|2021-11-09 23:29:30|85810.6|85713.3|85810|85722.3|85814.1|85722.3|85808|85711.6|21
1636500580000|2021-11-09 23:29:40|85810.8|85723|85808.7|85716.1|85813.1|85725.3|85805.2|85712.5|28
1636500590000|2021-11-09 23:29:50|85812.2|85725.9|85810.2|85722.8|85812.2|85725.9|85807.4|85707.7|33
1636500600000|2021-11-09 23:30:00|85810.7|85722.3|85807.9|85708.1|85811.4|85722.4|85804.7|85706.3|43
1636500610000|2021-11-09 23:30:10|85807.1|85708.4|85809.5|85707.7|85812.2|85710.7|85805.3|85705.8|19
1636500620000|2021-11-09 23:30:20|85809.9|85706.6|85815|85711|85817|85713.7|85809.9|85706.6|33
1636500630000|2021-11-09 23:30:30|85815.9|85711.9|85817.3|85713.3|85818.3|85714.3|85814.5|85710.5|24
1636500640000|2021-11-09 23:30:40|85815.8|85712|85817.2|85713.5|85819.2|85715.6|85815.8|85712|25
1636500650000|2021-11-09 23:30:50|85816.5|85713.4|85804.6|85717.4|85818.4|85723.6|85804.6|85705.5|29
1636500660000|2021-11-09 23:31:00|85810.5|85718.1|85807.6|85715.4|85816.7|85722.1|85807.3|85710.2|26
1636500670000|2021-11-09 23:31:10|85808.4|85715.1|85810.1|85718|85815.8|85722.2|85807.9|85713|9
1636500680000|2021-11-09 23:31:20|85813|85718.1|85805.5|85714.3|85813|85718.8|85805.2|85713.1|12
1636500690000|2021-11-09 23:31:30|85805.3|85714.7|85816.7|85712.7|85817.1|85723.9|85805.3|85702.3|43
1636500700000|2021-11-09 23:31:40|85814.8|85710.8|85821.5|85717.5|85822|85718|85809.5|85710.2|27
1636500710000|2021-11-09 23:31:50|85820.7|85716.7|85818.5|85714.5|85821.4|85717.4|85817.2|85713.2|37
1636500720000|2021-11-09 23:32:00|85819.1|85715.1|85817.8|85713.8|85819.1|85716.2|85816.1|85712.1|25
1636500730000|2021-11-09 23:32:10|85818.6|85714.6|85812.3|85708.3|85819.7|85716.9|85812.3|85708.3|35
1636500740000|2021-11-09 23:32:20|85811.4|85707.4|85817.5|85716.4|85821.2|85728.1|85809.3|85706.8|68
1636500750000|2021-11-09 23:32:30|85817.1|85715|85811.9|85714.8|85818.6|85717.8|85809.9|85706|47
1636500760000|2021-11-09 23:32:40|85813|85714.4|85808.6|85710.1|85813|85714.4|85807.6|85708.9|21
1636500770000|2021-11-09 23:32:50|85808.5|85707.6|85816|85712|85817.1|85715.4|85808.5|85707.6|23
1636500780000|2021-11-09 23:33:00|85816.5|85712.5|85817.9|85713.9|85821.6|85723.7|85810.7|85709.4|25
1636500790000|2021-11-09 23:33:10|85818.9|85714.9|85815.7|85712|85820.5|85721.1|85813.3|85712|43
1636500800000|2021-11-09 23:33:20|85815.9|85711.9|85815.5|85713.1|85822|85721.4|85814.8|85711|47
1636500810000|2021-11-09 23:33:30|85814.1|85713.4|85814.9|85713.5|85819.7|85715.7|85812.8|85709|37
1636500820000|2021-11-09 23:33:40|85817.8|85716.3|85806.1|85702.1|85818.4|85716.3|85806.1|85702.1|43
1636500830000|2021-11-09 23:33:50|85805.6|85701.6|85815.7|85713.6|85818.4|85716.4|85804|85700|42
1636500840000|2021-11-09 23:34:00|85814.5|85713.5|85814.7|85716.4|85816.4|85718.2|85812.7|85711|35
1636500850000|2021-11-09 23:34:10|85813.6|85716.1|85815.4|85711.4|85820.6|85716.6|85813.6|85710|55
1636500860000|2021-11-09 23:34:20|85815.1|85711.1|85810.8|85706.8|85815.2|85711.2|85808.2|85706|33
1636500870000|2021-11-09 23:34:30|85810.4|85707|85815.7|85711.7|85818.1|85715|85810.4|85707|35
1636500880000|2021-11-09 23:34:40|85815.1|85712.3|85812.8|85710.9|85819|85715.8|85812.3|85709.7|32
1636500890000|2021-11-09 23:34:50|85813|85712.3|85814.5|85710.5|85814.6|85712.4|85811.5|85709.9|31
1636500900000|2021-11-09 23:35:00|85814.8|85710.8|85812.7|85708.7|85816.2|85720.2|85809.7|85705.7|29
1636500910000|2021-11-09 23:35:10|85813.2|85709.2|85814.6|85715.7|85817|85715.8|85810.1|85709.2|40
1636500920000|2021-11-09 23:35:20|85814|85713.6|85814.9|85710.9|85816.8|85715.2|85810|85706|48
1636500930000|2021-11-09 23:35:30|85813.9|85709.9|85813.3|85712.4|85815.9|85718.1|85807.5|85709.1|59
1636500940000|2021-11-09 23:35:40|85814.1|85711.7|85812.7|85712.8|85815.4|85712.8|85810.2|85708.7|43
1636500950000|2021-11-09 23:35:50|85812.9|85712.1|85812.7|85711|85814.6|85712.5|85810|85708.1|32
1636500960000|2021-11-09 23:36:00|85813.3|85711.6|85813.4|85711.4|85814.3|85716.4|85810.2|85707|48
1636500970000|2021-11-09 23:36:10|85811.6|85709.5|85801.1|85706.9|85815.7|85713.4|85801|85704.8|42
1636500980000|2021-11-09 23:36:20|85800.5|85708.4|85811.5|85710.9|85813.6|85714.8|85800.5|85705.6|50
1636500990000|2021-11-09 23:36:30|85812.4|85711.8|85815.4|85712.4|85816.8|85716.4|85812.4|85711.8|37
1636501000000|2021-11-09 23:36:40|85813.9|85711.3|85811.9|85714.9|85817.4|85715.9|85805.9|85701.9|36
1636501010000|2021-11-09 23:36:50|85814|85710|85817.2|85713.2|85817.2|85714.8|85807.4|85707.1|47
1636501020000|2021-11-09 23:37:00|85815.2|85712.1|85812.2|85711.3|85817.6|85717.9|85810.5|85708.8|46
1636501030000|2021-11-09 23:37:10|85813.3|85710.5|85807.6|85711.4|85813.9|85714.3|85807.6|85706.7|26
1636501040000|2021-11-09 23:37:20|85809.3|85710.4|85814.4|85711|85814.9|85714.3|85807.5|85710|33
1636501050000|2021-11-09 23:37:30|85813|85709.2|85812.7|85714.4|85813|85719.2|85801.7|85709.2|24
1636501060000|2021-11-09 23:37:40|85811.7|85714.7|85807.6|85704.1|85816.4|85716.5|85806.9|85702.9|55
1636501070000|2021-11-09 23:37:50|85808.5|85704.5|85810.8|85711.6|85816.4|85713.4|85805|85703.8|38
1636501080000|2021-11-09 23:38:00|85809|85711.5|85807.8|85710.1|85816.6|85713.3|85807.8|85708|27
1636501090000|2021-11-09 23:38:10|85808.1|85709.6|85809.2|85707.5|85811.7|85709.6|85805.6|85704.9|32
1636501100000|2021-11-09 23:38:20|85808.2|85708.3|85806.3|85705.2|85812.5|85709.1|85804.7|85702.9|32
1636501110000|2021-11-09 23:38:30|85807.8|85704.9|85798|85722.8|85808.5|85722.8|85793.2|85695.8|65
1636501120000|2021-11-09 23:38:40|85798.9|85723|85790.3|85740.3|85803.9|85743.7|85784.3|85722.5|49
1636501130000|2021-11-09 23:38:50|85790.8|85740.8|85792.2|85742.2|85809.4|85746.9|85790.8|85731.9|16
1636501140000|2021-11-09 23:39:00|85792.7|85742.7|85795.4|85745.4|85798.6|85748.6|85792.7|85742.7|15
1636501150000|2021-11-09 23:39:10|85795.6|85745.6|85793.8|85743.8|85795.8|85745.8|85793.6|85743.6|11
1636501160000|2021-11-09 23:39:20|85793.7|85743.7|85795.4|85745.4|85806.1|85747.3|85790.9|85736|15
1636501170000|2021-11-09 23:39:30|85795.3|85745.3|85792.8|85742.8|85814.3|85745.6|85792.2|85723.1|11
1636501180000|2021-11-09 23:39:40|85792.7|85742.7|85791.5|85741.5|85792.7|85742.7|85790.1|85740.1|16
1636501190000|2021-11-09 23:39:50|85791.9|85741.9|85797.8|85747.8|85808.3|85749.2|85791.9|85736.8|25
1636501200000|2021-11-09 23:40:00|85798.4|85748.4|85800|85750|85811.5|85751.9|85796.8|85741.1|29
1636501210000|2021-11-09 23:40:10|85800.1|85750.1|85801|85751|85815.3|85752.2|85799.4|85739.3|37
1636501220000|2021-11-09 23:40:20|85801.2|85751.2|85800.6|85750.6|85811.7|85751.9|85800|85741|31
1636501230000|2021-11-09 23:40:30|85800.9|85750.9|85799.6|85749.6|85800.9|85750.9|85798.5|85748.5|31
1636501240000|2021-11-09 23:40:40|85799.7|85749.7|85798.8|85748.8|85806.4|85756.4|85795.8|85745.8|27
1636501250000|2021-11-09 23:40:50|85799.2|85749.2|85806.6|85756.6|85818.6|85758.4|85797.7|85743.7|47
1636501260000|2021-11-09 23:41:00|85806.5|85756.5|85807.9|85757.9|85812|85762|85806.2|85756.2|38
1636501270000|2021-11-09 23:41:10|85807.8|85757.8|85808.6|85758.6|85808.7|85758.7|85807|85757|22
1636501280000|2021-11-09 23:41:20|85809.1|85759.1|85808.4|85758.4|85813.4|85763.4|85807.8|85757.8|17
1636501290000|2021-11-09 23:41:30|85808.1|85758.1|85806.4|85756.4|85808.2|85758.2|85805.4|85755.4|30
1636501300000|2021-11-09 23:41:40|85806.1|85756.1|85805.6|85755.6|85810.6|85760.6|85805.6|85755.6|34
1636501310000|2021-11-09 23:41:50|85806|85756|85805.3|85755.3|85806|85756|85802.9|85752.9|7
1636501320000|2021-11-09 23:42:00|85805|85755|85815.9|85745.5|85815.9|85756|85805|85745.5|19
1636501330000|2021-11-09 23:42:10|85805.5|85755.5|85808.7|85758.7|85809.5|85759.5|85805.3|85755.3|22
1636501340000|2021-11-09 23:42:20|85808.8|85758.8|85807.4|85757.4|85808.8|85758.8|85807.1|85757.1|10
1636501350000|2021-11-09 23:42:30|85806.8|85756.8|85810.9|85760.9|85810.9|85760.9|85806.7|85756.7|8
1636501360000|2021-11-09 23:42:40|85809.7|85759.7|85811.1|85761.1|85813.1|85763.1|85806.2|85756.2|39
1636501370000|2021-11-09 23:42:50|85811.5|85761.5|85812.4|85762.4|85814.3|85764.3|85811|85761|35
1636501380000|2021-11-09 23:43:00|85812.3|85762.3|85812.2|85762.2|85813.9|85763.9|85811.4|85761.4|26
1636501390000|2021-11-09 23:43:10|85811.9|85761.9|85806.6|85756.6|85819.1|85761.9|85805.5|85748.8|18
1636501400000|2021-11-09 23:43:20|85806.7|85756.7|85811.3|85761.3|85818.5|85762|85806.7|85747.6|27
1636501410000|2021-11-09 23:43:30|85810.6|85760.6|85809.3|85759.3|85810.7|85760.7|85808.1|85758.1|20
1636501420000|2021-11-09 23:43:40|85809|85759|85807.9|85757.9|85809.1|85759.1|85807.6|85757.6|13
1636501430000|2021-11-09 23:43:50|85811.5|85761.5|85808.1|85758.1|85820.4|85761.5|85808.1|85748.9|22
1636501440000|2021-11-09 23:44:00|85808.2|85758.2|85808.4|85758.4|85808.4|85758.4|85806.2|85756.2|20
1636501450000|2021-11-09 23:44:10|85808.3|85758.3|85809.8|85759.8|85821.3|85760.9|85808|85750.6|13
1636501460000|2021-11-09 23:44:20|85809.7|85759.7|85806.7|85756.7|85809.8|85759.8|85806|85756|15
1636501470000|2021-11-09 23:44:30|85806.5|85756.5|85808.4|85758.4|85810.2|85760.2|85806.3|85756.3|23
1636501480000|2021-11-09 23:44:40|85808.5|85758.5|85807.7|85757.7|85809.1|85759.1|85807.7|85757.7|9
1636501490000|2021-11-09 23:44:50|85808|85758|85807.5|85757.5|85810.4|85760.4|85804.7|85754.7|25
1636501500000|2021-11-09 23:45:00|85807.1|85757.1|85810|85760|85810.3|85760.3|85806.9|85756.9|19
1636501510000|2021-11-09 23:45:10|85809.4|85759.4|85808.4|85758.4|85811.4|85761.4|85808.4|85758.4|26
1636501520000|2021-11-09 23:45:20|85808.5|85758.5|85811|85761|85811|85761|85807.3|85757.3|13
1636501530000|2021-11-09 23:45:30|85810.5|85760.5|85809.1|85759.1|85810.8|85760.8|85807.5|85757.5|27
1636501540000|2021-11-09 23:45:40|85809.5|85759.5|85808.9|85758.9|85811.5|85761.5|85808.8|85758.8|21
1636501550000|2021-11-09 23:45:50|85809.2|85759.2|85809.2|85759.2|85812.3|85762.3|85809|85759|12
1636501560000|2021-11-09 23:46:00|85809.4|85759.4|85809.9|85759.9|85809.9|85759.9|85809|85759|14
1636501570000|2021-11-09 23:46:10|85809.6|85759.6|85806.9|85756.9|85809.6|85759.6|85806.8|85756.8|16
1636501580000|2021-11-09 23:46:20|85807.2|85757.2|85808.8|85758.8|85820.5|85761.4|85807.2|85747.2|8
1636501590000|2021-11-09 23:46:30|85808.9|85758.9|85808.1|85758.1|85810.6|85760.6|85808.1|85758.1|18
1636501600000|2021-11-09 23:46:40|85807.9|85757.9|85805.7|85755.7|85808.3|85758.3|85805.7|85755.7|12
1636501610000|2021-11-09 23:46:50|85805.3|85755.3|85804.3|85754.3|85806.2|85756.2|85804.3|85754.3|16
1636501620000|2021-11-09 23:47:00|85804.1|85754.1|85805.5|85755.5|85809.1|85759.1|85803.3|85753.3|19
1636501630000|2021-11-09 23:47:10|85805.7|85755.7|85803.6|85753.6|85806.5|85756.5|85803.5|85753.5|19
1636501640000|2021-11-09 23:47:20|85803.4|85753.4|85804.1|85754.1|85804.5|85754.5|85798.9|85748.9|38
1636501650000|2021-11-09 23:47:30|85803.4|85753.4|85802.6|85752.6|85814.4|85755.9|85801.7|85741.4|39
1636501660000|2021-11-09 23:47:40|85803|85753|85804.2|85754.2|85806.1|85756.1|85801.5|85751.5|22
1636501670000|2021-11-09 23:47:50|85804.4|85754.4|85804.8|85754.8|85805.1|85755.1|85804|85754|10
1636501680000|2021-11-09 23:48:00|85804.6|85754.6|85801.2|85751.2|85804.6|85754.6|85800.4|85750.4|23
1636501690000|2021-11-09 23:48:10|85800.9|85750.9|85803.2|85753.2|85804.4|85754.4|85800.9|85750.9|15
1636501700000|2021-11-09 23:48:20|85808.5|85758.5|85802.5|85752.5|85808.5|85758.5|85802|85752|12
1636501710000|2021-11-09 23:48:30|85802.6|85752.6|85806.8|85756.8|85808.3|85758.3|85802.6|85752.6|24
1636501720000|2021-11-09 23:48:40|85806.4|85756.4|85807.3|85757.3|85808.6|85758.6|85805.3|85755.3|13
1636501730000|2021-11-09 23:48:50|85806.4|85756.4|85805.7|85755.7|85806.5|85756.5|85805.2|85755.2|15
1636501740000|2021-11-09 23:49:00|85806.1|85756.1|85801.5|85751.5|85806.3|85756.3|85800.1|85750.1|27
1636501750000|2021-11-09 23:49:10|85801.7|85751.7|85801.5|85751.5|85803.4|85753.4|85801.1|85751.1|21
1636501760000|2021-11-09 23:49:20|85799.9|85749.9|85803.5|85753.5|85812.7|85755.3|85799.8|85740.5|17
1636501770000|2021-11-09 23:49:30|85803.1|85753.1|85803.5|85753.5|85804.8|85754.8|85802.7|85752.7|24
1636501780000|2021-11-09 23:49:40|85803.3|85753.3|85806.3|85756.3|85807.1|85757.1|85802.6|85752.6|20
1636501790000|2021-11-09 23:49:50|85806|85756|85806.5|85756.5|85808.3|85758.3|85806|85756|19
1636501800000|2021-11-09 23:50:00|85807|85757|85805|85755|85809.1|85759.1|85805|85755|18
1636501810000|2021-11-09 23:50:10|85805.2|85755.2|85804.6|85754.6|85807|85757|85803.4|85753.4|15
1636501820000|2021-11-09 23:50:20|85814.2|85740.1|85802.5|85752.5|85814.2|85752.9|85801.4|85740.1|12
1636501830000|2021-11-09 23:50:30|85808|85758|85806.9|85756.9|85810.4|85760.4|85806.3|85756.3|30
1636501840000|2021-11-09 23:50:40|85805.9|85755.9|85804.6|85754.6|85806.1|85756.1|85804.6|85754.6|9
1636501850000|2021-11-09 23:50:50|85803.7|85753.7|85804.6|85754.6|85805|85755|85803.7|85753.7|5
1636501860000|2021-11-09 23:51:00|85804.2|85754.2|85803.7|85753.7|85809.9|85759.9|85803|85753|23
1636501870000|2021-11-09 23:51:10|85803.6|85753.6|85804.1|85754.1|85815.4|85754.9|85802.2|85741.8|19
1636501880000|2021-11-09 23:51:20|85804.2|85754.2|85804.3|85754.3|85804.8|85754.8|85803.7|85753.7|20
1636501890000|2021-11-09 23:51:30|85804.1|85754.1|85805.1|85755.1|85805.7|85755.7|85803.2|85753.2|27
1636501900000|2021-11-09 23:51:40|85805.6|85755.6|85804.9|85754.9|85805.6|85755.6|85802.3|85752.3|10
1636501910000|2021-11-09 23:51:50|85804.3|85754.3|85804.5|85754.5|85808.9|85758.9|85804.2|85754.2|11
1636501920000|2021-11-09 23:52:00|85804.6|85754.6|85806.4|85756.4|85809.8|85759.8|85801.8|85751.8|45
1636501930000|2021-11-09 23:52:10|85808.4|85758.4|85805.8|85755.8|85808.9|85758.9|85804.2|85754.2|36
1636501940000|2021-11-09 23:52:20|85805.9|85755.9|85805.7|85755.7|85806.5|85756.5|85805.2|85755.2|21
1636501950000|2021-11-09 23:52:30|85805.3|85755.3|85803|85753|85805.4|85755.4|85803|85753|14
1636501960000|2021-11-09 23:52:40|85802.8|85752.8|85799.9|85749.9|85803.5|85753.5|85797.4|85747.4|30
1636501970000|2021-11-09 23:52:50|85799.8|85749.8|85801.8|85751.8|85802.9|85752.9|85797.5|85747.5|23
1636501980000|2021-11-09 23:53:00|85801|85751|85799.9|85749.9|85801.4|85751.4|85799.8|85749.8|15
1636501990000|2021-11-09 23:53:10|85800|85750|85798.6|85748.6|85801.2|85751.2|85798.4|85748.4|17
1636502000000|2021-11-09 23:53:20|85799.3|85749.3|85797.7|85747.7|85801.7|85751.7|85797.4|85747.4|16
1636502010000|2021-11-09 23:53:30|85797.9|85747.9|85796.9|85746.9|85800.1|85750.1|85796.2|85746.2|21
1636502020000|2021-11-09 23:53:40|85797.6|85747.6|85800|85750|85802.7|85752.7|85797.6|85747.6|36
1636502030000|2021-11-09 23:53:50|85799.7|85749.7|85801.4|85751.4|85801.5|85751.5|85799.7|85749.7|32
1636502040000|2021-11-09 23:54:00|85800.9|85750.9|85800.1|85750.1|85802.6|85752.6|85798.1|85748.1|38
1636502050000|2021-11-09 23:54:10|85799.9|85749.9|85799.2|85749.2|85802.4|85752.4|85798.4|85748.4|44
1636502060000|2021-11-09 23:54:20|85799.3|85749.3|85798.1|85748.1|85802.8|85752.8|85797|85747|44
1636502070000|2021-11-09 23:54:30|85797.8|85747.8|85798.5|85748.5|85801|85751|85797|85747|42
1636502080000|2021-11-09 23:54:40|85798.4|85748.4|85800.3|85750.3|85803.5|85753.5|85798|85748|35
1636502090000|2021-11-09 23:54:50|85802.2|85752.2|85801.3|85751.3|85802.2|85752.2|85798.7|85748.7|23
1636502100000|2021-11-09 23:55:00|85801.4|85751.4|85797.6|85747.6|85801.6|85751.6|85796.1|85746.1|18
1636502110000|2021-11-09 23:55:10|85797.2|85747.2|85799.4|85749.4|85802.1|85752.1|85796.6|85746.6|28
1636502120000|2021-11-09 23:55:20|85799.6|85749.6|85796.7|85746.7|85803.6|85753.6|85795.5|85745.5|17
1636502130000|2021-11-09 23:55:30|85796|85746|85798.7|85748.7|85801.4|85751.4|85794|85744|25
1636502140000|2021-11-09 23:55:40|85798.5|85748.5|85797.7|85747.7|85800.9|85750.9|85797.2|85747.2|23
1636502150000|2021-11-09 23:55:50|85797.5|85747.5|85804.3|85754.3|85806.4|85756.4|85797.5|85747.5|46
1636502160000|2021-11-09 23:56:00|85803.6|85753.6|85812.6|85762.6|85813.4|85763.4|85803.6|85753.6|62
1636502170000|2021-11-09 23:56:10|85813.3|85763.3|85809.5|85759.5|85813.3|85763.3|85807.3|85757.3|22
1636502180000|2021-11-09 23:56:20|85809.4|85759.4|85808.2|85758.2|85809.4|85759.4|85807.2|85757.2|29
1636502190000|2021-11-09 23:56:30|85808.3|85758.3|85808.8|85758.8|85810.7|85760.7|85807.2|85757.2|20
1636502200000|2021-11-09 23:56:40|85807.4|85757.4|85808.6|85758.6|85812|85762|85806.2|85756.2|33
1636502210000|2021-11-09 23:56:50|85809.1|85759.1|85812.1|85762.1|85813.2|85763.2|85809.1|85759.1|53
1636502220000|2021-11-09 23:57:00|85812.2|85762.2|85812.1|85762.1|85814.3|85764.3|85811.9|85761.9|32
1636502230000|2021-11-09 23:57:10|85812.2|85762.2|85814.2|85764.2|85814.5|85764.5|85810.8|85760.8|26
1636502240000|2021-11-09 23:57:20|85813.6|85763.6|85812.1|85762.1|85813.7|85763.7|85811.8|85761.8|21
1636502250000|2021-11-09 23:57:30|85812.2|85762.2|85813.3|85763.3|85815.6|85765.6|85810.8|85760.8|21
1636502260000|2021-11-09 23:57:40|85813|85763|85811.7|85761.7|85815.5|85765.5|85811.7|85761.7|29
1636502270000|2021-11-09 23:57:50|85812.3|85762.3|85814.3|85764.3|85814.3|85764.3|85811.3|85761.3|30
1636502280000|2021-11-09 23:58:00|85813.9|85763.9|85812.2|85762.2|85814.2|85764.2|85811.9|85761.9|27
1636502290000|2021-11-09 23:58:10|85812.3|85762.3|85805.9|85755.9|85812.3|85762.3|85805.9|85755.9|26
1636502300000|2021-11-09 23:58:20|85806.9|85756.9|85812.7|85762.7|85812.8|85762.8|85806.1|85756.1|33
1636502310000|2021-11-09 23:58:30|85812.5|85762.5|85811.6|85761.6|85814.1|85764.1|85811.6|85761.6|19
1636502320000|2021-11-09 23:58:40|85811.5|85761.5|85815.3|85765.3|85815.3|85765.3|85810.6|85760.6|24
1636502330000|2021-11-09 23:58:50|85814.3|85764.3|85812.3|85762.3|85814.6|85764.6|85812|85762|18
1636502340000|2021-11-09 23:59:00|85812.6|85762.6|85813.8|85763.8|85816.7|85766.7|85811.2|85761.2|18
1636502350000|2021-11-09 23:59:10|85814|85764|85812.9|85762.9|85816.2|85766.2|85812.7|85762.7|16
1636502360000|2021-11-09 23:59:20|85812.6|85762.6|85814|85764|85820.8|85770.8|85811|85761|24
1636502370000|2021-11-09 23:59:30|85812.9|85762.9|85811.7|85761.7|85812.9|85762.9|85810.9|85760.9|12
1636502380000|2021-11-09 23:59:40|85811.1|85761.1|85813.5|85763.5|85815|85765|85810.8|85760.8|19
1636502390000|2021-11-09 23:59:50|85812.9|85762.9|85813.4|85763.4|85814.1|85764.1|85811.8|85761.8|16
1636502400000|2021-11-10 00:00:00|85813.9|85763.9|85808.1|85758.1|85815.7|85765.7|85806.8|85756.8|37
1636502410000|2021-11-10 00:00:10|85807.3|85757.3|85815.1|85765.1|85817.2|85767.2|85807.3|85757.3|50
1636502420000|2021-11-10 00:00:20|85815.3|85765.3|85815.4|85765.4|85816.2|85766.2|85813.7|85763.7|36
1636502430000|2021-11-10 00:00:30|85815.1|85765.1|85815.3|85765.3|85817.2|85767.2|85814.8|85764.8|41
1636502440000|2021-11-10 00:00:40|85815.2|85765.2|85813.6|85763.6|85815.5|85765.5|85811|85761|26
1636502450000|2021-11-10 00:00:50|85812.7|85762.7|85813.5|85763.5|85815.2|85765.2|85811.2|85761.2|29
1636502460000|2021-11-10 00:01:00|85813.1|85763.1|85808.2|85758.2|85814.4|85764.4|85807.1|85757.1|53
1636502470000|2021-11-10 00:01:10|85808.5|85758.5|85806.4|85756.4|85810.6|85760.6|85805.6|85755.6|46
1636502480000|2021-11-10 00:01:20|85805.9|85755.9|85802.1|85752.1|85809|85759|85802|85752|29
1636502490000|2021-11-10 00:01:30|85802.2|85752.2|85804.7|85754.7|85804.7|85754.7|85801.9|85751.9|25
1636502500000|2021-11-10 00:01:40|85804.6|85754.6|85804.9|85754.9|85805.9|85755.9|85802.4|85752.4|34
1636502510000|2021-11-10 00:01:50|85804.6|85754.6|85804.7|85754.7|85805.3|85755.3|85803.4|85753.4|26
1636502520000|2021-11-10 00:02:00|85804.4|85754.4|85805.3|85755.3|85806.9|85756.9|85803.1|85753.1|34
1636502530000|2021-11-10 00:02:10|85805|85755|85803.6|85753.6|85805.2|85755.2|85802.6|85752.6|40
1636502540000|2021-11-10 00:02:20|85803.1|85753.1|85799.2|85749.2|85803.5|85753.5|85799|85749|34
1636502550000|2021-11-10 00:02:30|85799.1|85749.1|85797.7|85747.7|85799.1|85749.1|85797.5|85747.5|33
1636502560000|2021-11-10 00:02:40|85798|85748|85799.7|85749.7|85800.7|85750.7|85797.2|85747.2|29
1636502570000|2021-11-10 00:02:50|85800|85750|85799.9|85749.9|85802.6|85752.6|85798.2|85748.2|39
1636502580000|2021-11-10 00:03:00|85799.4|85749.4|85800.5|85750.5|85801.3|85751.3|85799|85749|50
1636502590000|2021-11-10 00:03:10|85800.3|85750.3|85799.8|85749.8|85800.9|85750.9|85799.1|85749.1|21
1636502600000|2021-11-10 00:03:20|85798.8|85748.8|85803.3|85753.3|85804.9|85754.9|85798.8|85748.8|21
1636502610000|2021-11-10 00:03:30|85803.5|85753.5|85805|85755|85806.1|85756.1|85802.1|85752.1|21
1636502620000|2021-11-10 00:03:40|85804.7|85754.7|85805.5|85755.5|85806.3|85756.3|85803.2|85753.2|17
1636502630000|2021-11-10 00:03:50|85805.3|85755.3|85804|85754|85805.3|85755.3|85804|85754|6
1636502640000|2021-11-10 00:04:00|85804.7|85754.7|85805.8|85755.8|85805.9|85755.9|85802.5|85752.5|13
1636502650000|2021-11-10 00:04:10|85805.9|85755.9|85806.4|85756.4|85808.7|85758.7|85803.3|85753.3|21
1636502660000|2021-11-10 00:04:20|85806.7|85756.7|85807.2|85757.2|85808.8|85758.8|85805.4|85755.4|30
1636502670000|2021-11-10 00:04:30|85807.8|85757.8|85809.2|85759.2|85809.2|85759.2|85805.6|85755.6|12
1636502680000|2021-11-10 00:04:40|85809.6|85759.6|85808.8|85758.8|85810.5|85760.5|85807.9|85757.9|22
1636502690000|2021-11-10 00:04:50|85808.9|85758.9|85805.8|85755.8|85808.9|85758.9|85805.7|85755.7|22
1636502700000|2021-11-10 00:05:00|85806|85756|85806.6|85756.6|85811.8|85761.8|85805.4|85755.4|19
1636502710000|2021-11-10 00:05:10|85807.3|85757.3|85806.4|85756.4|85808.1|85758.1|85805.8|85755.8|30
1636502720000|2021-11-10 00:05:20|85806.5|85756.5|85807.6|85757.6|85810.2|85760.2|85804.8|85754.8|29
1636502730000|2021-11-10 00:05:30|85808.2|85758.2|85805.1|85755.1|85808.2|85758.2|85804.3|85754.3|24
1636502740000|2021-11-10 00:05:40|85806|85756|85808.1|85758.1|85809|85759|85805.9|85755.9|29
1636502750000|2021-11-10 00:05:50|85808.4|85758.4|85807.9|85757.9|85808.4|85758.4|85807.5|85757.5|16
1636502760000|2021-11-10 00:06:00|85808.1|85758.1|85809.4|85759.4|85811.4|85761.4|85807.6|85757.6|55
1636502770000|2021-11-10 00:06:10|85809.1|85759.1|85813.8|85763.8|85814.2|85764.2|85808.5|85758.5|58
1636502780000|2021-11-10 00:06:20|85813.7|85763.7|85816.4|85766.4|85817.7|85767.7|85813.6|85763.6|44
1636502790000|2021-11-10 00:06:30|85816.8|85766.8|85816.1|85766.1|85816.8|85766.8|85815.5|85765.5|22
1636502800000|2021-11-10 00:06:40|85816|85766|85816.2|85766.2|85816.5|85766.5|85815.6|85765.6|16
1636502810000|2021-11-10 00:06:50|85814.9|85764.9|85815.8|85765.8|85820.2|85770.2|85814.9|85764.9|26
1636502820000|2021-11-10 00:07:00|85815.9|85765.9|85819.9|85769.9|85821.4|85771.4|85815.2|85765.2|36
1636502830000|2021-11-10 00:07:10|85820.1|85770.1|85820.6|85770.6|85821.3|85771.3|85817.6|85767.6|33
1636502840000|2021-11-10 00:07:20|85820.4|85770.4|85824.7|85774.7|85826.2|85776.2|85820.1|85770.1|33
1636502850000|2021-11-10 00:07:30|85823.6|85773.6|85823.3|85773.3|85823.9|85773.9|85822.8|85772.8|19
1636502860000|2021-11-10 00:07:40|85823.2|85773.2|85825.5|85775.5|85827|85777|85823|85773|39
1636502870000|2021-11-10 00:07:50|85826.2|85776.2|85824.8|85774.8|85827.1|85777.1|85824.8|85774.8|24
1636502880000|2021-11-10 00:08:00|85824.7|85774.7|85827.8|85777.8|85827.8|85777.8|85824.7|85774.7|20
1636502890000|2021-11-10 00:08:10|85826.8|85776.8|85825.4|85775.4|85828.8|85778.8|85825.3|85775.3|25
1636502900000|2021-11-10 00:08:20|85824.5|85774.5|85824.5|85774.5|85825.7|85775.7|85824.2|85774.2|49
1636502910000|2021-11-10 00:08:30|85823.9|85773.9|85826.2|85776.2|85827.8|85777.8|85823.9|85773.9|26
1636502920000|2021-11-10 00:08:40|85825.9|85775.9|85827.1|85777.1|85827.8|85777.8|85824|85774|32
1636502930000|2021-11-10 00:08:50|85827|85777|85825.8|85775.8|85827.4|85777.4|85825.7|85775.7|25
1636502940000|2021-11-10 00:09:00|85825.9|85775.9|85826.7|85776.7|85827.7|85777.7|85825.9|85775.9|22
1636502950000|2021-11-10 00:09:10|85826.2|85776.2|85824.9|85774.9|85826.6|85776.6|85824.9|85774.9|17
1636502960000|2021-11-10 00:09:20|85825.3|85775.3|85826.8|85776.8|85828.6|85778.6|85825.1|85775.1|17
1636502970000|2021-11-10 00:09:30|85826.7|85776.7|85835.7|85785.7|85835.7|85785.7|85826.7|85776.7|39
1636502980000|2021-11-10 00:09:40|85835.6|85785.6|85836.1|85786.1|85836.5|85786.5|85835.3|85785.3|20
1636502990000|2021-11-10 00:09:50|85835.6|85785.6|85835.9|85785.9|85836.4|85786.4|85835.6|85785.6|7
1636503000000|2021-11-10 00:10:00|85835.6|85785.6|85836.4|85786.4|85837.8|85787.8|85835.6|85785.6|17
1636503010000|2021-11-10 00:10:10|85835.3|85785.3|85834.3|85784.3|85835.3|85785.3|85834.3|85784.3|5
1636503020000|2021-11-10 00:10:20|85835.3|85785.3|85836.1|85786.1|85837.3|85787.3|85834.9|85784.9|12
1636503030000|2021-11-10 00:10:30|85836.2|85786.2|85835.3|85785.3|85836.2|85786.2|85834.2|85784.2|20
1636503040000|2021-11-10 00:10:40|85835.4|85785.4|85835.8|85785.8|85836.4|85786.4|85834.1|85784.1|25
1636503050000|2021-11-10 00:10:50|85835.6|85785.6|85834.7|85784.7|85835.8|85785.8|85834.7|85784.7|12
1636503060000|2021-11-10 00:11:00|85834.8|85784.8|85834.1|85784.1|85835.5|85785.5|85834.1|85784.1|23
1636503070000|2021-11-10 00:11:10|85833.4|85783.4|85836|85786|85836.8|85786.8|85832.2|85782.2|19
1636503080000|2021-11-10 00:11:20|85836.4|85786.4|85836|85786|85837.2|85787.2|85836|85786|8
1636503090000|2021-11-10 00:11:30|85833.4|85783.4|85831.2|85781.2|85836.6|85786.6|85831.2|85781.2|24
1636503100000|2021-11-10 00:11:40|85831.7|85781.7|85832.5|85782.5|85832.6|85782.6|85831.5|85781.5|18
1636503110000|2021-11-10 00:11:50|85832.4|85782.4|85832.7|85782.7|85832.9|85782.9|85831.5|85781.5|14
1636503120000|2021-11-10 00:12:00|85832.6|85782.6|85832.3|85782.3|85834.1|85784.1|85830.8|85780.8|12
1636503130000|2021-11-10 00:12:10|85831.9|85781.9|85832.2|85782.2|85832.2|85782.2|85831.9|85781.9|3
1636503140000|2021-11-10 00:12:20|85832|85782|85833.6|85783.6|85834.4|85784.4|85832|85782|17
1636503150000|2021-11-10 00:12:30|85836.8|85786.8|85832.9|85782.9|85836.8|85786.8|85832.8|85782.8|8
1636503160000|2021-11-10 00:12:40|85832.8|85782.8|85833.8|85783.8|85834.9|85784.9|85832.8|85782.8|8
1636503170000|2021-11-10 00:12:50|85833.6|85783.6|85832.9|85782.9|85833.7|85783.7|85832.5|85782.5|7
1636503180000|2021-11-10 00:13:00|85833.9|85783.9|85827.8|85777.8|85835.9|85785.9|85826.9|85776.9|21
1636503190000|2021-11-10 00:13:10|85827.7|85777.7|85828.6|85778.6|85829.5|85779.5|85827.3|85777.3|12
1636503200000|2021-11-10 00:13:20|85828.5|85778.5|85828.5|85778.5|85828.5|85778.5|85828|85778|6
1636503210000|2021-11-10 00:13:30|85828.7|85778.7|85829.2|85779.2|85829.2|85779.2|85828|85778|10
1636503220000|2021-11-10 00:13:40|85829.1|85779.1|85827.7|85777.7|85829.4|85779.4|85826.7|85776.7|9
1636503230000|2021-11-10 00:13:50|85827.6|85777.6|85827|85777|85829.9|85779.9|85825.9|85775.9|11
1636503240000|2021-11-10 00:14:00|85825.7|85775.7|85828.4|85778.4|85828.8|85778.8|85825.7|85775.7|11
1636503250000|2021-11-10 00:14:10|85828.5|85778.5|85827.3|85777.3|85828.6|85778.6|85827.1|85777.1|24
1636503260000|2021-11-10 00:14:20|85827.7|85777.7|85824.8|85774.8|85827.9|85777.9|85824.8|85774.8|16
1636503270000|2021-11-10 00:14:30|85824.9|85774.9|85826.3|85776.3|85827|85777|85824.7|85774.7|22
1636503280000|2021-11-10 00:14:40|85826.5|85776.5|85828.8|85778.8|85829.3|85779.3|85826.1|85776.1|20
1636503290000|2021-11-10 00:14:50|85828.9|85778.9|85831.4|85781.4|85831.4|85781.4|85826.9|85776.9|26
1636503300000|2021-11-10 00:15:00|85831.3|85781.3|85829.7|85779.7|85832.8|85782.8|85829.2|85779.2|29
1636503310000|2021-11-10 00:15:10|85829.5|85779.5|85829.9|85779.9|85830.1|85780.1|85829.1|85779.1|20
1636503320000|2021-11-10 00:15:20|85829.8|85779.8|85827.5|85777.5|85830.3|85780.3|85827.3|85777.3|23
1636503330000|2021-11-10 00:15:30|85827.6|85777.6|85824.7|85774.7|85827.6|85777.6|85824.7|85774.7|19
1636503340000|2021-11-10 00:15:40|85825|85775|85822.3|85772.3|85825.8|85775.8|85822.3|85772.3|21
1636503350000|2021-11-10 00:15:50|85823|85773|85822.9|85772.9|85823.4|85773.4|85822|85772|14
1636503360000|2021-11-10 00:16:00|85822.6|85772.6|85826.7|85776.7|85826.7|85776.7|85821.5|85771.5|20
1636503370000|2021-11-10 00:16:10|85826.6|85776.6|85824|85774|85826.8|85776.8|85824|85774|12
1636503380000|2021-11-10 00:16:20|85823.9|85773.9|85823.6|85773.6|85824.6|85774.6|85823.6|85773.6|6
1636503390000|2021-11-10 00:16:30|85823.9|85773.9|85826.6|85776.6|85827.1|85777.1|85823.4|85773.4|22
1636503400000|2021-11-10 00:16:40|85826.9|85776.9|85825.3|85775.3|85827.4|85777.4|85825.2|85775.2|20
1636503410000|2021-11-10 00:16:50|85825.2|85775.2|85824.6|85774.6|85825.2|85775.2|85824.4|85774.4|21
1636503420000|2021-11-10 00:17:00|85825|85775|85830|85780|85830.2|85780.2|85825|85775|25
1636503430000|2021-11-10 00:17:10|85830.1|85780.1|85828.2|85778.2|85830.2|85780.2|85827|85777|17
1636503440000|2021-11-10 00:17:20|85830.9|85780.9|85829.4|85779.4|85830.9|85780.9|85827.9|85777.9|10
1636503450000|2021-11-10 00:17:30|85828.9|85778.9|85831.7|85781.7|85832.1|85782.1|85827.8|85777.8|25
1636503460000|2021-11-10 00:17:40|85831.8|85781.8|85831.7|85781.7|85832.9|85782.9|85831.3|85781.3|22
1636503470000|2021-11-10 00:17:50|85831.6|85781.6|85832|85782|85832.6|85782.6|85831.1|85781.1|9
1636503480000|2021-11-10 00:18:00|85831.5|85781.5|85829.4|85779.4|85832.4|85782.4|85829.2|85779.2|19
1636503490000|2021-11-10 00:18:10|85829.6|85779.6|85828.5|85778.5|85830|85780|85828.1|85778.1|14
1636503500000|2021-11-10 00:18:20|85828.6|85778.6|85828.6|85778.6|85829.3|85779.3|85827.7|85777.7|21
1636503510000|2021-11-10 00:18:30|85828.4|85778.4|85830.7|85780.7|85833.7|85783.7|85828.4|85778.4|22
1636503520000|2021-11-10 00:18:40|85830.4|85780.4|85830.8|85780.8|85832.2|85782.2|85830.3|85780.3|21
1636503530000|2021-11-10 00:18:50|85831.7|85781.7|85831.3|85781.3|85832.1|85782.1|85830.8|85780.8|9
1636503540000|2021-11-10 00:19:00|85830.8|85780.8|85829.8|85779.8|85830.9|85780.9|85829.3|85779.3|9
1636503550000|2021-11-10 00:19:10|85829.5|85779.5|85829.6|85779.6|85829.7|85779.7|85829.2|85779.2|7
1636503560000|2021-11-10 00:19:20|85829.9|85779.9|85830.2|85780.2|85830.7|85780.7|85829|85779|21
1636503570000|2021-11-10 00:19:30|85829.5|85779.5|85828.2|85778.2|85829.5|85779.5|85828|85778|7
1636503580000|2021-11-10 00:19:40|85828.1|85778.1|85827.6|85777.6|85828.2|85778.2|85827.2|85777.2|18
1636503590000|2021-11-10 00:19:50|85827.5|85777.5|85826.7|85776.7|85828.2|85778.2|85826.3|85776.3|11
1636503600000|2021-11-10 00:20:00|85826.6|85776.6|85826.8|85776.8|85830.4|85780.4|85826.6|85776.6|32
1636503610000|2021-11-10 00:20:10|85827.5|85777.5|85826.2|85776.2|85827.5|85777.5|85825.9|85775.9|18
1636503620000|2021-11-10 00:20:20|85826.3|85776.3|85827.2|85777.2|85827.7|85777.7|85826.1|85776.1|11
1636503630000|2021-11-10 00:20:30|85827.6|85777.6|85828.5|85778.5|85830.1|85780.1|85827.5|85777.5|29
1636503640000|2021-11-10 00:20:40|85829.3|85779.3|85828.7|85778.7|85830.2|85780.2|85828.5|85778.5|16
1636503650000|2021-11-10 00:20:50|85828.4|85778.4|85827.3|85777.3|85829.8|85779.8|85827.1|85777.1|21
1636503660000|2021-11-10 00:21:00|85827.4|85777.4|85828.7|85778.7|85829.6|85779.6|85827.4|85777.4|19
1636503670000|2021-11-10 00:21:10|85828.5|85778.5|85828|85778|85828.6|85778.6|85827.7|85777.7|12
1636503680000|2021-11-10 00:21:20|85828.2|85778.2|85828.7|85778.7|85829.7|85779.7|85827.4|85777.4|20
1636503690000|2021-11-10 00:21:30|85828.4|85778.4|85830.1|85780.1|85830.7|85780.7|85828.4|85778.4|15
1636503700000|2021-11-10 00:21:40|85828.7|85778.7|85827.7|85777.7|85830|85780|85827|85777|11
1636503710000|2021-11-10 00:21:50|85826.2|85776.2|85824.1|85774.1|85826.2|85776.2|85824.1|85774.1|11
1636503720000|2021-11-10 00:22:00|85823.5|85773.5|85825.2|85775.2|85825.9|85775.9|85823.1|85773.1|14
1636503730000|2021-11-10 00:22:10|85823.4|85773.4|85825.5|85775.5|85825.5|85775.5|85822.9|85772.9|13
1636503740000|2021-11-10 00:22:20|85824.5|85774.5|85823.3|85773.3|85824.8|85774.8|85823.3|85773.3|13
1636503750000|2021-11-10 00:22:30|85823.4|85773.4|85822.3|85772.3|85824.7|85774.7|85822.3|85772.3|19
1636503760000|2021-11-10 00:22:40|85821.9|85771.9|85819.6|85769.6|85823.1|85773.1|85819.6|85769.6|12
1636503770000|2021-11-10 00:22:50|85819.5|85769.5|85821.2|85771.2|85822|85772|85819.5|85769.5|12
1636503780000|2021-11-10 00:23:00|85821.4|85771.4|85821.7|85771.7|85823.2|85773.2|85820.4|85770.4|16
1636503790000|2021-11-10 00:23:10|85823|85773|85821.7|85771.7|85824.2|85774.2|85821.7|85771.7|24
1636503800000|2021-11-10 00:23:20|85821.2|85771.2|85821.4|85771.4|85822.5|85772.5|85821.1|85771.1|15
1636503810000|2021-11-10 00:23:30|85822.6|85772.6|85820.6|85770.6|85822.9|85772.9|85820.6|85770.6|13
1636503820000|2021-11-10 00:23:40|85820.8|85770.8|85820|85770|85820.8|85770.8|85818.9|85768.9|18
1636503830000|2021-11-10 00:23:50|85820.2|85770.2|85819.6|85769.6|85820.2|85770.2|85819.6|85769.6|7
1636503840000|2021-11-10 00:24:00|85822.2|85772.2|85822.7|85772.7|85824.1|85774.1|85822|85772|13
1636503850000|2021-11-10 00:24:10|85822.5|85772.5|85820.9|85770.9|85823.2|85773.2|85820.6|85770.6|21
1636503860000|2021-11-10 00:24:20|85822.4|85772.4|85820.8|85770.8|85824.3|85774.3|85820.8|85770.8|26
1636503870000|2021-11-10 00:24:30|85821|85771|85819.3|85769.3|85821.1|85771.1|85819|85769|13
1636503880000|2021-11-10 00:24:40|85820.7|85770.7|85821.3|85771.3|85821.5|85771.5|85819.3|85769.3|29
1636503890000|2021-11-10 00:24:50|85820.7|85770.7|85822.6|85772.6|85822.7|85772.7|85820.3|85770.3|21
1636503900000|2021-11-10 00:25:00|85822.3|85772.3|85822|85772|85823.9|85773.9|85821.5|85771.5|35
1636503910000|2021-11-10 00:25:10|85822.1|85772.1|85822.3|85772.3|85822.7|85772.7|85821.7|85771.7|17
1636503920000|2021-11-10 00:25:20|85822|85772|85823.5|85773.5|85823.7|85773.7|85820.9|85770.9|23
1636503930000|2021-11-10 00:25:30|85823.6|85773.6|85824.6|85774.6|85824.9|85774.9|85823.5|85773.5|13
1636503940000|2021-11-10 00:25:40|85824.5|85774.5|85824.3|85774.3|85824.5|85774.5|85822.8|85772.8|15
1636503950000|2021-11-10 00:25:50|85824.2|85774.2|85826.4|85776.4|85826.4|85776.4|85823.3|85773.3|22
1636503960000|2021-11-10 00:26:00|85827.5|85777.5|85824.9|85774.9|85827.5|85777.5|85824.9|85774.9|19
1636503970000|2021-11-10 00:26:10|85826.3|85776.3|85826.2|85776.2|85827.7|85777.7|85825.9|85775.9|14
1636503980000|2021-11-10 00:26:20|85826.7|85776.7|85825|85775|85827.2|85777.2|85823.6|85773.6|27
1636503990000|2021-11-10 00:26:30|85825.2|85775.2|85824.3|85774.3|85825.2|85775.2|85823.1|85773.1|16
1636504000000|2021-11-10 00:26:40|85823.9|85773.9|85826.4|85776.4|85826.4|85776.4|85823.9|85773.9|20
1636504010000|2021-11-10 00:26:50|85825.4|85775.4|85825.5|85775.5|85828.1|85778.1|85824.9|85774.9|9
1636504020000|2021-11-10 00:27:00|85825.9|85775.9|85826|85776|85827.2|85777.2|85825.7|85775.7|13
1636504030000|2021-11-10 00:27:10|85826.2|85776.2|85824.3|85774.3|85826.5|85776.5|85824.3|85774.3|21
1636504040000|2021-11-10 00:27:20|85824.2|85774.2|85820.9|85770.9|85827.2|85777.2|85820.5|85770.5|21
1636504050000|2021-11-10 00:27:30|85819.7|85769.7|85820.3|85770.3|85820.6|85770.6|85818.5|85768.5|25
1636504060000|2021-11-10 00:27:40|85821|85771|85825.9|85775.9|85825.9|85775.9|85820.9|85770.9|24
1636504070000|2021-11-10 00:27:50|85825.8|85775.8|85825.5|85775.5|85825.9|85775.9|85824.9|85774.9|14
1636504080000|2021-11-10 00:28:00|85825.8|85775.8|85826|85776|85826.2|85776.2|85825.4|85775.4|21
1636504090000|2021-11-10 00:28:10|85825.8|85775.8|85826.3|85776.3|85826.7|85776.7|85825.8|85775.8|12
1636504100000|2021-11-10 00:28:20|85825.7|85775.7|85827.2|85777.2|85827.2|85777.2|85825.7|85775.7|15
1636504110000|2021-11-10 00:28:30|85827.3|85777.3|85826.6|85776.6|85828.3|85778.3|85825.4|85775.4|17
1636504120000|2021-11-10 00:28:40|85826.4|85776.4|85828.9|85778.9|85829.3|85779.3|85826.4|85776.4|19
1636504130000|2021-11-10 00:28:50|85829|85779|85828.5|85778.5|85829|85779|85827.7|85777.7|16
1636504140000|2021-11-10 00:29:00|85828.3|85778.3|85828.7|85778.7|85829|85779|85828.3|85778.3|8
1636504150000|2021-11-10 00:29:10|85828.5|85778.5|85828.9|85778.9|85829.3|85779.3|85827.9|85777.9|9
1636504160000|2021-11-10 00:29:20|85828.6|85778.6|85828.5|85778.5|85830.7|85780.7|85828.5|85778.5|11
1636504170000|2021-11-10 00:29:30|85828.9|85778.9|85830|85780|85830|85780|85828.2|85778.2|11
1636504180000|2021-11-10 00:29:40|85830.1|85780.1|85829.1|85779.1|85830.1|85780.1|85829.1|85779.1|16
1636504190000|2021-11-10 00:29:50|85828.9|85778.9|85830.3|85780.3|85830.3|85780.3|85828.1|85778.1|7
1636504200000|2021-11-10 00:30:00|85829.5|85779.5|85828.2|85778.2|85829.9|85779.9|85827.8|85777.8|18
1636504210000|2021-11-10 00:30:10|85828.1|85778.1|85829.2|85779.2|85829.6|85779.6|85828.1|85778.1|13
1636504220000|2021-11-10 00:30:20|85829.5|85779.5|85827.9|85777.9|85829.5|85779.5|85827.9|85777.9|13
1636504230000|2021-11-10 00:30:30|85828|85778|85828.9|85778.9|85829.1|85779.1|85827.3|85777.3|23
1636504240000|2021-11-10 00:30:40|85828.8|85778.8|85829.3|85779.3|85830|85780|85828.6|85778.6|22
1636504250000|2021-11-10 00:30:50|85828.9|85778.9|85828|85778|85829.6|85779.6|85826.8|85776.8|34
1636504260000|2021-11-10 00:31:00|85828.1|85778.1|85826.9|85776.9|85828.5|85778.5|85826.9|85776.9|21
1636504270000|2021-11-10 00:31:10|85827.2|85777.2|85828.6|85778.6|85830.1|85780.1|85827.2|85777.2|18
1636504280000|2021-11-10 00:31:20|85828.4|85778.4|85828.4|85778.4|85829.2|85779.2|85826.3|85776.3|17
1636504290000|2021-11-10 00:31:30|85827.6|85777.6|85828.2|85778.2|85829.9|85779.9|85827.6|85777.6|9
1636504300000|2021-11-10 00:31:40|85830|85780|85827.6|85777.6|85830|85780|85827.5|85777.5|20
1636504310000|2021-11-10 00:31:50|85828.5|85778.5|85825.9|85775.9|85828.5|85778.5|85825.9|85775.9|12
1636504320000|2021-11-10 00:32:00|85826|85776|85827|85777|85829.4|85779.4|85826|85776|22
1636504330000|2021-11-10 00:32:10|85826.7|85776.7|85826.4|85776.4|85826.8|85776.8|85822.4|85772.4|19
1636504340000|2021-11-10 00:32:20|85824.9|85774.9|85825.7|85775.7|85828|85778|85824.9|85774.9|17
1636504350000|2021-11-10 00:32:30|85827.1|85777.1|85825.7|85775.7|85827.5|85777.5|85825.7|85775.7|6
1636504360000|2021-11-10 00:32:40|85827.4|85777.4|85825.9|85775.9|85828.4|85778.4|85825.9|85775.9|5
1636504370000|2021-11-10 00:32:50|85826.2|85776.2|85824.1|85774.1|85826.2|85776.2|85823.6|85773.6|20
1636504380000|2021-11-10 00:33:00|85823.7|85773.7|85821.9|85771.9|85826.2|85776.2|85821.1|85771.1|22
1636504390000|2021-11-10 00:33:10|85822.3|85772.3|85825.3|85775.3|85825.8|85775.8|85821.2|85771.2|23
1636504400000|2021-11-10 00:33:20|85824.7|85774.7|85825.4|85775.4|85826.2|85776.2|85824.5|85774.5|13
1636504410000|2021-11-10 00:33:30|85825.5|85775.5|85826.7|85776.7|85827.3|85777.3|85825.1|85775.1|23
1636504420000|2021-11-10 00:33:40|85826.6|85776.6|85826.1|85776.1|85826.6|85776.6|85825.7|85775.7|11
1636504430000|2021-11-10 00:33:50|85826.4|85776.4|85825.2|85775.2|85827.9|85777.9|85825.2|85775.2|10
1636504440000|2021-11-10 00:34:00|85826|85776|85828|85778|85829|85779|85826|85776|17
1636504450000|2021-11-10 00:34:10|85828.2|85778.2|85827.1|85777.1|85829.9|85779.9|85826.4|85776.4|20
1636504460000|2021-11-10 00:34:20|85827.6|85777.6|85827.7|85777.7|85828.6|85778.6|85827.1|85777.1|25
1636504470000|2021-11-10 00:34:30|85827.6|85777.6|85826.6|85776.6|85828.5|85778.5|85825.9|85775.9|56
1636504480000|2021-11-10 00:34:40|85826.2|85776.2|85826.1|85776.1|85826.3|85776.3|85824.8|85774.8|32
1636504490000|2021-11-10 00:34:50|85826.3|85776.3|85826.4|85776.4|85826.9|85776.9|85825.4|85775.4|63
1636504500000|2021-11-10 00:35:00|85826.6|85776.6|85825.2|85775.2|85827.8|85777.8|85824.9|85774.9|21
1636504510000|2021-11-10 00:35:10|85825.3|85775.3|85825.9|85775.9|85827.7|85777.7|85825.2|85775.2|11
1636504520000|2021-11-10 00:35:20|85825.7|85775.7|85825.4|85775.4|85827.1|85777.1|85825.4|85775.4|12
1636504530000|2021-11-10 00:35:30|85824.6|85774.6|85823.9|85773.9|85824.8|85774.8|85822.9|85772.9|7
1636504540000|2021-11-10 00:35:40|85824.7|85774.7|85824.1|85774.1|85824.7|85774.7|85822.8|85772.8|5
1636504550000|2021-11-10 00:35:50|85823.1|85773.1|85826.2|85776.2|85827.2|85777.2|85823.1|85773.1|7
1636504560000|2021-11-10 00:36:00|85824.9|85774.9|85822.3|85772.3|85826|85776|85822.3|85772.3|18
1636504570000|2021-11-10 00:36:10|85822.4|85772.4|85821.8|85771.8|85822.7|85772.7|85821.5|85771.5|25
1636504580000|2021-11-10 00:36:20|85822.2|85772.2|85822.6|85772.6|85823.9|85773.9|85821.9|85771.9|15
1636504590000|2021-11-10 00:36:30|85822.5|85772.5|85823.1|85773.1|85823.6|85773.6|85822.4|85772.4|19
1636504600000|2021-11-10 00:36:40|85823.2|85773.2|85823.7|85773.7|85823.7|85773.7|85823.1|85773.1|17
1636504610000|2021-11-10 00:36:50|85823.9|85773.9|85835.3|85785.3|85835.3|85785.3|85823.6|85773.6|28
1636504620000|2021-11-10 00:37:00|85834.4|85784.4|85832|85782|85835.8|85785.8|85831.7|85781.7|14
1636504630000|2021-11-10 00:37:10|85832.1|85782.1|85832.5|85782.5|85833.3|85783.3|85832|85782|11
1636504640000|2021-11-10 00:37:20|85832.4|85782.4|85832|85782|85833.5|85783.5|85831.4|85781.4|19
1636504650000|2021-11-10 00:37:30|85831.6|85781.6|85832.6|85782.6|85835.2|85785.2|85831.6|85781.6|24
1636504660000|2021-11-10 00:37:40|85833|85783|85835|85785|85835|85785|85833|85783|20
1636504670000|2021-11-10 00:37:50|85834.7|85784.7|85835.5|85785.5|85836.5|85786.5|85834.3|85784.3|10
1636504680000|2021-11-10 00:38:00|85835.6|85785.6|85839|85789|85839|85789|85835.2|85785.2|20
1636504690000|2021-11-10 00:38:10|85838.9|85788.9|85839.6|85789.6|85840.4|85790.4|85838.9|85788.9|25
1636504700000|2021-11-10 00:38:20|85838|85788|85837.5|85787.5|85838.3|85788.3|85836.6|85786.6|18
1636504710000|2021-11-10 00:38:30|85837.7|85787.7|85839.5|85789.5|85839.6|85789.6|85837.4|85787.4|23
1636504720000|2021-11-10 00:38:40|85839.8|85789.8|85839.9|85789.9|85841|85791|85839.8|85789.8|29
1636504730000|2021-11-10 00:38:50|85839.8|85789.8|85839.5|85789.5|85840.7|85790.7|85839.2|85789.2|16
1636504740000|2021-11-10 00:39:00|85839.3|85789.3|85846.1|85796.1|85846.5|85796.5|85839.3|85789.3|24
1636504750000|2021-11-10 00:39:10|85846|85796|85844.9|85794.9|85846.2|85796.2|85844.6|85794.6|10
1636504760000|2021-11-10 00:39:20|85845.5|85795.5|85841.8|85791.8|85845.5|85795.5|85841.4|85791.4|33
1636504770000|2021-11-10 00:39:30|85842.2|85792.2|85840.9|85790.9|85844|85794|85839|85789|25
1636504780000|2021-11-10 00:39:40|85841.4|85791.4|85842.9|85792.9|85843.1|85793.1|85841|85791|18
1636504790000|2021-11-10 00:39:50|85842.2|85792.2|85841.5|85791.5|85842.6|85792.6|85840.7|85790.7|28
1636504800000|2021-11-10 00:40:00|85841.4|85791.4|85840.9|85790.9|85842.4|85792.4|85840.9|85790.9|22
1636504810000|2021-11-10 00:40:10|85840.6|85790.6|85840.8|85790.8|85841|85791|85839.8|85789.8|21
1636504820000|2021-11-10 00:40:20|85840.6|85790.6|85840.8|85790.8|85841.1|85791.1|85840.4|85790.4|12
1636504830000|2021-11-10 00:40:30|85840.7|85790.7|85840.6|85790.6|85842.8|85792.8|85840.1|85790.1|19
1636504840000|2021-11-10 00:40:40|85842.5|85792.5|85841.4|85791.4|85842.8|85792.8|85840.4|85790.4|10
1636504850000|2021-11-10 00:40:50|85841.1|85791.1|85840.1|85790.1|85842|85792|85840|85790|14
1636504860000|2021-11-10 00:41:00|85840|85790|85843.2|85793.2|85843.2|85793.2|85840|85790|20
1636504870000|2021-11-10 00:41:10|85843.3|85793.3|85842.3|85792.3|85843.5|85793.5|85842.1|85792.1|6
1636504880000|2021-11-10 00:41:20|85842.4|85792.4|85842.7|85792.7|85842.8|85792.8|85841.6|85791.6|22
1636504890000|2021-11-10 00:41:30|85845.4|85795.4|85843.2|85793.2|85845.4|85795.4|85842.3|85792.3|23
1636504900000|2021-11-10 00:41:40|85843.4|85793.4|85842.7|85792.7|85844.3|85794.3|85842.7|85792.7|12
1636504910000|2021-11-10 00:41:50|85843|85793|85844|85794|85844.5|85794.5|85843|85793|5
1636504920000|2021-11-10 00:42:00|85843.4|85793.4|85841.6|85791.6|85843.4|85793.4|85840|85790|23
1636504930000|2021-11-10 00:42:10|85841.7|85791.7|85842.6|85792.6|85842.6|85792.6|85841.7|85791.7|19
1636504940000|2021-11-10 00:42:20|85842.5|85792.5|85843.3|85793.3|85844|85794|85842.2|85792.2|15
1636504950000|2021-11-10 00:42:30|85843.1|85793.1|85843|85793|85843.9|85793.9|85842.5|85792.5|23
1636504960000|2021-11-10 00:42:40|85842.8|85792.8|85839.4|85789.4|85843|85793|85839.1|85789.1|20
1636504970000|2021-11-10 00:42:50|85839.6|85789.6|85838.1|85788.1|85839.6|85789.6|85837.6|85787.6|19
1636504980000|2021-11-10 00:43:00|85837.6|85787.6|85836.1|85786.1|85838.2|85788.2|85835.1|85785.1|20
1636504990000|2021-11-10 00:43:10|85836.6|85786.6|85838.8|85788.8|85838.8|85788.8|85836.5|85786.5|13
1636505000000|2021-11-10 00:43:20|85838.9|85788.9|85837.8|85787.8|85838.9|85788.9|85837.1|85787.1|14
1636505010000|2021-11-10 00:43:30|85837.6|85787.6|85839.4|85789.4|85839.4|85789.4|85836.6|85786.6|22
1636505020000|2021-11-10 00:43:40|85838.9|85788.9|85838.1|85788.1|85839.4|85789.4|85838.1|85788.1|13
1636505030000|2021-11-10 00:43:50|85837.9|85787.9|85838.1|85788.1|85838.3|85788.3|85837.9|85787.9|11
1636505040000|2021-11-10 00:44:00|85838.7|85788.7|85837.7|85787.7|85838.7|85788.7|85836.4|85786.4|24
1636505050000|2021-11-10 00:44:10|85837.5|85787.5|85837.4|85787.4|85838.8|85788.8|85837.1|85787.1|23
1636505060000|2021-11-10 00:44:20|85840.3|85790.3|85838.5|85788.5|85840.3|85790.3|85838.3|85788.3|12
1636505070000|2021-11-10 00:44:30|85839.6|85789.6|85840|85790|85840.7|85790.7|85838.8|85788.8|12
1636505080000|2021-11-10 00:44:40|85841.1|85791.1|85837.6|85787.6|85842.4|85792.4|85837.1|85787.1|23
1636505090000|2021-11-10 00:44:50|85837.7|85787.7|85837.9|85787.9|85838|85788|85837.5|85787.5|23
1636505100000|2021-11-10 00:45:00|85838.7|85788.7|85841.5|85791.5|85841.5|85791.5|85838.4|85788.4|15
1636505110000|2021-11-10 00:45:10|85841.4|85791.4|85839.5|85789.5|85842.5|85792.5|85838.8|85788.8|25
1636505120000|2021-11-10 00:45:20|85839.6|85789.6|85840|85790|85841.5|85791.5|85839.5|85789.5|24
1636505130000|2021-11-10 00:45:30|85839.9|85789.9|85837.4|85787.4|85840.3|85790.3|85837.4|85787.4|24
1636505140000|2021-11-10 00:45:40|85837.6|85787.6|85839.1|85789.1|85839.1|85789.1|85837.5|85787.5|11
1636505150000|2021-11-10 00:45:50|85839|85789|85839|85789|85839.2|85789.2|85838.9|85788.9|11
1636505160000|2021-11-10 00:46:00|85839.1|85789.1|85840.6|85790.6|85841.4|85791.4|85838.1|85788.1|18
1636505170000|2021-11-10 00:46:10|85840.5|85790.5|85839.6|85789.6|85841.9|85791.9|85838.8|85788.8|11
1636505180000|2021-11-10 00:46:20|85839.9|85789.9|85840.7|85790.7|85841.7|85791.7|85839.2|85789.2|23
1636505190000|2021-11-10 00:46:30|85840.8|85790.8|85839.8|85789.8|85841|85791|85839.7|85789.7|33
1636505200000|2021-11-10 00:46:40|85840|85790|85840.5|85790.5|85840.9|85790.9|85839.7|85789.7|22
1636505210000|2021-11-10 00:46:50|85840.7|85790.7|85840.5|85790.5|85841|85791|85839.4|85789.4|20
1636505220000|2021-11-10 00:47:00|85840.6|85790.6|85840.5|85790.5|85841.8|85791.8|85840.1|85790.1|17
1636505230000|2021-11-10 00:47:10|85840.7|85790.7|85840.1|85790.1|85840.9|85790.9|85839.6|85789.6|21
1636505240000|2021-11-10 00:47:20|85840|85790|85840.5|85790.5|85841.3|85791.3|85839.7|85789.7|10
1636505250000|2021-11-10 00:47:30|85839|85789|85836.9|85786.9|85839|85789|85836.2|85786.2|22
1636505260000|2021-11-10 00:47:40|85836.5|85786.5|85836|85786|85836.6|85786.6|85836|85786|8
1636505270000|2021-11-10 00:47:50|85836.1|85786.1|85838|85788|85838.5|85788.5|85836.1|85786.1|13
1636505280000|2021-11-10 00:48:00|85838.6|85788.6|85837|85787|85838.8|85788.8|85836|85786|19
1636505290000|2021-11-10 00:48:10|85836.9|85786.9|85838.4|85788.4|85838.8|85788.8|85836.9|85786.9|18
1636505300000|2021-11-10 00:48:20|85838.5|85788.5|85837.3|85787.3|85839.8|85789.8|85837.2|85787.2|32
1636505310000|2021-11-10 00:48:30|85837.2|85787.2|85838.4|85788.4|85838.4|85788.4|85836.9|85786.9|25
1636505320000|2021-11-10 00:48:40|85838.7|85788.7|85838.8|85788.8|85838.8|85788.8|85838|85788|16
1636505330000|2021-11-10 00:48:50|85838.9|85788.9|85840.3|85790.3|85841.7|85791.7|85836.1|85786.1|22
1636505340000|2021-11-10 00:49:00|85840.2|85790.2|85841.4|85791.4|85842.4|85792.4|85840.2|85790.2|15
1636505350000|2021-11-10 00:49:10|85841.3|85791.3|85841.2|85791.2|85841.7|85791.7|85840|85790|12
1636505360000|2021-11-10 00:49:20|85838.8|85788.8|85839.2|85789.2|85839.5|85789.5|85837.1|85787.1|19
1636505370000|2021-11-10 00:49:30|85839|85789|85837.9|85787.9|85839|85789|85837.3|85787.3|14
1636505380000|2021-11-10 00:49:40|85836.9|85786.9|85836.4|85786.4|85837.7|85787.7|85835.6|85785.6|18
1636505390000|2021-11-10 00:49:50|85836.5|85786.5|85837|85787|85838.9|85788.9|85835.6|85785.6|13
1636505400000|2021-11-10 00:50:00|85836|85786|85836.1|85786.1|85837.1|85787.1|85835.5|85785.5|12
1636505410000|2021-11-10 00:50:10|85835.9|85785.9|85834.2|85784.2|85836.5|85786.5|85833.9|85783.9|16
1636505420000|2021-11-10 00:50:20|85834.3|85784.3|85834.1|85784.1|85837|85787|85834.1|85784.1|20
1636505430000|2021-11-10 00:50:30|85834.7|85784.7|85835.8|85785.8|85835.8|85785.8|85832.6|85782.6|15
1636505440000|2021-11-10 00:50:40|85835|85785|85836.3|85786.3|85840.1|85790.1|85834.8|85784.8|10
1636505450000|2021-11-10 00:50:50|85836.7|85786.7|85834.6|85784.6|85836.7|85786.7|85834.6|85784.6|10
1636505460000|2021-11-10 00:51:00|85834.7|85784.7|85833.5|85783.5|85836.5|85786.5|85833.5|85783.5|14
1636505470000|2021-11-10 00:51:10|85833.6|85783.6|85832.9|85782.9|85833.9|85783.9|85832.5|85782.5|7
1636505480000|2021-11-10 00:51:20|85835.3|85785.3|85832.1|85782.1|85835.3|85785.3|85831.6|85781.6|7
1636505490000|2021-11-10 00:51:30|85832.7|85782.7|85834.2|85784.2|85836.1|85786.1|85832.7|85782.7|18
1636505500000|2021-11-10 00:51:40|85836.2|85786.2|85835.6|85785.6|85837.9|85787.9|85835.3|85785.3|12
1636505510000|2021-11-10 00:51:50|85836.3|85786.3|85835.3|85785.3|85836.3|85786.3|85834.3|85784.3|15
1636505520000|2021-11-10 00:52:00|85834.7|85784.7|85834.9|85784.9|85835.4|85785.4|85832.9|85782.9|19
1636505530000|2021-11-10 00:52:10|85835|85785|85834.5|85784.5|85835.2|85785.2|85833.4|85783.4|20
1636505540000|2021-11-10 00:52:20|85834.4|85784.4|85836.2|85786.2|85836.2|85786.2|85834|85784|16
1636505550000|2021-11-10 00:52:30|85839.6|85789.6|85833.8|85783.8|85839.6|85789.6|85833.8|85783.8|15
1636505560000|2021-11-10 00:52:40|85837|85787|85836.7|85786.7|85837|85787|85834.9|85784.9|14
1636505570000|2021-11-10 00:52:50|85835.4|85785.4|85836.5|85786.5|85836.6|85786.6|85835|85785|13
1636505580000|2021-11-10 00:53:00|85834.9|85784.9|85835.9|85785.9|85835.9|85785.9|85833.7|85783.7|13
1636505590000|2021-11-10 00:53:10|85835.7|85785.7|85835.7|85785.7|85835.7|85785.7|85832.9|85782.9|10
1636505600000|2021-11-10 00:53:20|85835.6|85785.6|85835.8|85785.8|85836.1|85786.1|85834.3|85784.3|20
1636505610000|2021-11-10 00:53:30|85836.4|85786.4|85836.1|85786.1|85837.8|85787.8|85834.6|85784.6|25
1636505620000|2021-11-10 00:53:40|85836.3|85786.3|85835.7|85785.7|85837.3|85787.3|85835.5|85785.5|16
1636505630000|2021-11-10 00:53:50|85835.6|85785.6|85834.5|85784.5|85837.1|85787.1|85833.8|85783.8|21
1636505640000|2021-11-10 00:54:00|85834.3|85784.3|85834.4|85784.4|85835.7|85785.7|85832.9|85782.9|40
1636505650000|2021-11-10 00:54:10|85834.1|85784.1|85834.4|85784.4|85835.8|85785.8|85834.1|85784.1|33
1636505660000|2021-11-10 00:54:20|85834.5|85784.5|85834.4|85784.4|85837.2|85787.2|85834.4|85784.4|23
1636505670000|2021-11-10 00:54:30|85837.9|85787.9|85836.7|85786.7|85839.5|85789.5|85836.7|85786.7|55
1636505680000|2021-11-10 00:54:40|85836.6|85786.6|85835.2|85785.2|85837.1|85787.1|85835.2|85785.2|28
1636505690000|2021-11-10 00:54:50|85833.9|85783.9|85836.6|85786.6|85837.5|85787.5|85833.6|85783.6|24
1636505700000|2021-11-10 00:55:00|85836.3|85786.3|85833.6|85783.6|85836.9|85786.9|85831.7|85781.7|39
1636505710000|2021-11-10 00:55:10|85834.1|85784.1|85834.6|85784.6|85835.3|85785.3|85832.9|85782.9|37
1636505720000|2021-11-10 00:55:20|85835.2|85785.2|85833.6|85783.6|85835.4|85785.4|85833.6|85783.6|17
1636505730000|2021-11-10 00:55:30|85835.4|85785.4|85835.1|85785.1|85835.7|85785.7|85833.7|85783.7|18
1636505740000|2021-11-10 00:55:40|85834.9|85784.9|85829.9|85779.9|85834.9|85784.9|85829.8|85779.8|16
1636505750000|2021-11-10 00:55:50|85829.6|85779.6|85830.9|85780.9|85832.5|85782.5|85826.9|85776.9|30
1636505760000|2021-11-10 00:56:00|85833|85783|85829.6|85779.6|85833|85783|85829.4|85779.4|19
1636505770000|2021-11-10 00:56:10|85831.1|85781.1|85831.7|85781.7|85832.1|85782.1|85829.4|85779.4|19
1636505780000|2021-11-10 00:56:20|85831.9|85781.9|85838.4|85788.4|85838.4|85788.4|85831.9|85781.9|36
1636505790000|2021-11-10 00:56:30|85837.9|85787.9|85835.2|85785.2|85837.9|85787.9|85835.1|85785.1|26
1636505800000|2021-11-10 00:56:40|85835.7|85785.7|85835.3|85785.3|85836.9|85786.9|85835|85785|22
1636505810000|2021-11-10 00:56:50|85835.7|85785.7|85835.4|85785.4|85836.5|85786.5|85832.6|85782.6|25
1636505820000|2021-11-10 00:57:00|85835.3|85785.3|85831.5|85781.5|85835.7|85785.7|85831.1|85781.1|18
1636505830000|2021-11-10 00:57:10|85832.4|85782.4|85832.4|85782.4|85834.1|85784.1|85829.9|85779.9|14
1636505840000|2021-11-10 00:57:20|85832.3|85782.3|85833.2|85783.2|85834.5|85784.5|85832.3|85782.3|15
1636505850000|2021-11-10 00:57:30|85833.1|85783.1|85832.5|85782.5|85833.4|85783.4|85832.3|85782.3|11
1636505860000|2021-11-10 00:57:40|85833.1|85783.1|85833.6|85783.6|85834.5|85784.5|85832.6|85782.6|18
1636505870000|2021-11-10 00:57:50|85834|85784|85833.4|85783.4|85835.2|85785.2|85832.9|85782.9|31
1636505880000|2021-11-10 00:58:00|85833.3|85783.3|85833.4|85783.4|85834.1|85784.1|85832.9|85782.9|12
1636505890000|2021-11-10 00:58:10|85832.3|85782.3|85832.9|85782.9|85835.3|85785.3|85830.9|85780.9|24
1636505900000|2021-11-10 00:58:20|85832.2|85782.2|85832.7|85782.7|85833.1|85783.1|85831|85781|15
1636505910000|2021-11-10 00:58:30|85833.1|85783.1|85832.2|85782.2|85833.2|85783.2|85832.1|85782.1|9
1636505920000|2021-11-10 00:58:40|85832.4|85782.4|85832.1|85782.1|85834.8|85784.8|85831.3|85781.3|16
1636505930000|2021-11-10 00:58:50|85831.9|85781.9|85831.7|85781.7|85832|85782|85831.4|85781.4|13
1636505940000|2021-11-10 00:59:00|85831.6|85781.6|85832.9|85782.9|85833.3|85783.3|85830.7|85780.7|16
1636505950000|2021-11-10 00:59:10|85832.8|85782.8|85834.2|85784.2|85835.3|85785.3|85832.1|85782.1|11
1636505960000|2021-11-10 00:59:20|85833.4|85783.4|85836|85786|85836|85786|85831.8|85781.8|29
1636505970000|2021-11-10 00:59:30|85835.9|85785.9|85832|85782|85835.9|85785.9|85831.8|85781.8|34
1636505980000|2021-11-10 00:59:40|85832.2|85782.2|85832.8|85782.8|85832.8|85782.8|85831.7|85781.7|24
1636505990000|2021-11-10 00:59:50|85833.1|85783.1|85833.4|85783.4|85833.7|85783.7|85832.7|85782.7|17
1636506000000|2021-11-10 01:00:00|85833.5|85783.5|85835.3|85785.3|85836.5|85786.5|85833.2|85783.2|44
1636506010000|2021-11-10 01:00:10|85836.2|85786.2|85834.6|85784.6|85836.2|85786.2|85834.6|85784.6|21
1636506020000|2021-11-10 01:00:20|85835|85785|85832.2|85782.2|85836|85786|85832.2|85782.2|33
1636506030000|2021-11-10 01:00:30|85831.9|85781.9|85829.6|85779.6|85832.9|85782.9|85828.5|85778.5|26
1636506040000|2021-11-10 01:00:40|85829.8|85779.8|85826.5|85776.5|85829.8|85779.8|85826.3|85776.3|15
1636506050000|2021-11-10 01:00:50|85827.7|85777.7|85828.9|85778.9|85831|85781|85827.2|85777.2|12
1636506060000|2021-11-10 01:01:00|85828.2|85778.2|85826.1|85776.1|85830.4|85780.4|85826|85776|22
1636506070000|2021-11-10 01:01:10|85826.2|85776.2|85822.8|85772.8|85826.2|85776.2|85822.8|85772.8|15
1636506080000|2021-11-10 01:01:20|85823|85773|85822|85772|85823|85773|85819.3|85769.3|14
1636506090000|2021-11-10 01:01:30|85821.8|85771.8|85819.8|85769.8|85822.9|85772.9|85819.1|85769.1|28
1636506100000|2021-11-10 01:01:40|85819.4|85769.4|85805.7|85755.7|85819.4|85769.4|85805.7|85755.7|52
1636506110000|2021-11-10 01:01:50|85805.4|85755.4|85804.1|85754.1|85806.7|85756.7|85803.1|85753.1|32
1636506120000|2021-11-10 01:02:00|85804.7|85754.7|85807.8|85757.8|85808.2|85758.2|85804.4|85754.4|28
1636506130000|2021-11-10 01:02:10|85805.3|85755.3|85806.3|85756.3|85810.5|85760.5|85805|85755|20
1636506140000|2021-11-10 01:02:20|85806.1|85756.1|85805.4|85755.4|85807.5|85757.5|85805.4|85755.4|12
1636506150000|2021-11-10 01:02:30|85806.5|85756.5|85807.7|85757.7|85807.7|85757.7|85805.8|85755.8|21
1636506160000|2021-11-10 01:02:40|85807.5|85757.5|85814.3|85764.3|85815.7|85765.7|85807.4|85757.4|27
1636506170000|2021-11-10 01:02:50|85816.2|85766.2|85816.8|85766.8|85817.3|85767.3|85814.5|85764.5|13
1636506180000|2021-11-10 01:03:00|85816.9|85766.9|85819.1|85769.1|85819.4|85769.4|85816.5|85766.5|31
1636506190000|2021-11-10 01:03:10|85819|85769|85819.5|85769.5|85820.2|85770.2|85818.3|85768.3|28
1636506200000|2021-11-10 01:03:20|85819.4|85769.4|85820.9|85770.9|85821.1|85771.1|85818.6|85768.6|26
1636506210000|2021-11-10 01:03:30|85821.6|85771.6|85825.8|85775.8|85830.2|85780.2|85821.6|85771.6|34
1636506220000|2021-11-10 01:03:40|85827.2|85777.2|85827.8|85777.8|85829|85779|85825.1|85775.1|19
1636506230000|2021-11-10 01:03:50|85826.9|85776.9|85832.7|85782.7|85835.8|85785.8|85826.9|85776.9|42
1636506240000|2021-11-10 01:04:00|85832.5|85782.5|85831.6|85781.6|85834.4|85784.4|85829.4|85779.4|41
1636506250000|2021-11-10 01:04:10|85831.8|85781.8|85829.1|85779.1|85832.2|85782.2|85828.8|85778.8|19
1636506260000|2021-11-10 01:04:20|85829|85779|85827.5|85777.5|85829.4|85779.4|85827.3|85777.3|14
1636506270000|2021-11-10 01:04:30|85827.7|85777.7|85828.2|85778.2|85828.2|85778.2|85826.1|85776.1|19
1636506280000|2021-11-10 01:04:40|85827.6|85777.6|85826.2|85776.2|85828.5|85778.5|85826.2|85776.2|30
1636506290000|2021-11-10 01:04:50|85826.5|85776.5|85825.8|85775.8|85826.5|85776.5|85823.7|85773.7|20
1636506300000|2021-11-10 01:05:00|85825.9|85775.9|85828.2|85778.2|85828.7|85778.7|85825.8|85775.8|20
1636506310000|2021-11-10 01:05:10|85828.1|85778.1|85827.7|85777.7|85828.4|85778.4|85827|85777|15
1636506320000|2021-11-10 01:05:20|85827.6|85777.6|85827.7|85777.7|85827.9|85777.9|85827.6|85777.6|3
1636506330000|2021-11-10 01:05:30|85827.4|85777.4|85829.9|85779.9|85830|85780|85825.9|85775.9|22
1636506340000|2021-11-10 01:05:40|85830.1|85780.1|85832.7|85782.7|85832.7|85782.7|85828.9|85778.9|23
1636506350000|2021-11-10 01:05:50|85832.8|85782.8|85832.9|85782.9|85833.5|85783.5|85832.6|85782.6|10
1636506360000|2021-11-10 01:06:00|85832.7|85782.7|85831.9|85781.9|85833.1|85783.1|85831.9|85781.9|8
1636506370000|2021-11-10 01:06:10|85831.8|85781.8|85833.3|85783.3|85833.3|85783.3|85831.8|85781.8|13
1636506380000|2021-11-10 01:06:20|85832.7|85782.7|85833.7|85783.7|85833.7|85783.7|85832.7|85782.7|7
1636506390000|2021-11-10 01:06:30|85832.9|85782.9|85839.9|85789.9|85840.7|85790.7|85832.9|85782.9|34
1636506400000|2021-11-10 01:06:40|85840.1|85790.1|85839.4|85789.4|85840.6|85790.6|85839.2|85789.2|19
1636506410000|2021-11-10 01:06:50|85839.3|85789.3|85840.5|85790.5|85841.5|85791.5|85839.2|85789.2|26
1636506420000|2021-11-10 01:07:00|85840.9|85790.9|85836.1|85786.1|85842.4|85792.4|85835.8|85785.8|40
1636506430000|2021-11-10 01:07:10|85836.7|85786.7|85836.8|85786.8|85837.3|85787.3|85835.4|85785.4|30
1636506440000|2021-11-10 01:07:20|85836.5|85786.5|85837.9|85787.9|85838.1|85788.1|85836.5|85786.5|12
1636506450000|2021-11-10 01:07:30|85838.9|85788.9|85839.3|85789.3|85839.7|85789.7|85837.5|85787.5|20
1636506460000|2021-11-10 01:07:40|85839.9|85789.9|85842.4|85792.4|85842.6|85792.6|85839.9|85789.9|32
1636506470000|2021-11-10 01:07:50|85842.2|85792.2|85841.4|85791.4|85842.6|85792.6|85841.3|85791.3|23
1636506480000|2021-11-10 01:08:00|85841.5|85791.5|85843.5|85793.5|85843.5|85793.5|85841.4|85791.4|14
1636506490000|2021-11-10 01:08:10|85843|85793|85846.8|85796.8|85846.8|85796.8|85840.8|85790.8|23
1636506500000|2021-11-10 01:08:20|85848.5|85798.5|85850.2|85800.2|85850.6|85800.6|85847.9|85797.9|24
1636506510000|2021-11-10 01:08:30|85850.1|85800.1|85849.4|85799.4|85850.5|85800.5|85849|85799|14
1636506520000|2021-11-10 01:08:40|85849.7|85799.7|85849.6|85799.6|85849.8|85799.8|85848.8|85798.8|11
1636506530000|2021-11-10 01:08:50|85847|85797|85846.8|85796.8|85847.6|85797.6|85845.8|85795.8|22
1636506540000|2021-11-10 01:09:00|85847.1|85797.1|85849.9|85799.9|85849.9|85799.9|85846.6|85796.6|30
1636506550000|2021-11-10 01:09:10|85849.8|85799.8|85850|85800|85851.8|85801.8|85848.5|85798.5|17
1636506560000|2021-11-10 01:09:20|85852.1|85802.1|85850.2|85800.2|85852.1|85802.1|85849.7|85799.7|22
1636506570000|2021-11-10 01:09:30|85850|85800|85851.6|85801.6|85852.5|85802.5|85850|85800|16
1636506580000|2021-11-10 01:09:40|85852.7|85802.7|85849.6|85799.6|85852.7|85802.7|85849.1|85799.1|15
1636506590000|2021-11-10 01:09:50|85849.5|85799.5|85848.7|85798.7|85849.6|85799.6|85848.3|85798.3|15
1636506600000|2021-11-10 01:10:00|85849.6|85799.6|85851.7|85801.7|85851.7|85801.7|85849.1|85799.1|18
1636506610000|2021-11-10 01:10:10|85851.4|85801.4|85847.6|85797.6|85853.4|85803.4|85847.2|85797.2|28
1636506620000|2021-11-10 01:10:20|85847.5|85797.5|85847|85797|85849.5|85799.5|85846.7|85796.7|31
1636506630000|2021-11-10 01:10:30|85846.8|85796.8|85844.8|85794.8|85847.7|85797.7|85844.8|85794.8|16
1636506640000|2021-11-10 01:10:40|85845|85795|85845.4|85795.4|85846.4|85796.4|85844.9|85794.9|7
1636506650000|2021-11-10 01:10:50|85845.3|85795.3|85844.4|85794.4|85845.3|85795.3|85844.2|85794.2|18
1636506660000|2021-11-10 01:11:00|85844.2|85794.2|85845.5|85795.5|85846.7|85796.7|85842.6|85792.6|43
1636506670000|2021-11-10 01:11:10|85845.9|85795.9|85845.9|85795.9|85847|85797|85845.3|85795.3|28
1636506680000|2021-11-10 01:11:20|85846.1|85796.1|85846.2|85796.2|85848.3|85798.3|85845.7|85795.7|30
1636506690000|2021-11-10 01:11:30|85846.1|85796.1|85843.2|85793.2|85846.4|85796.4|85842.8|85792.8|18
1636506700000|2021-11-10 01:11:40|85843.8|85793.8|85843.5|85793.5|85845.8|85795.8|85842.2|85792.2|32
1636506710000|2021-11-10 01:11:50|85843.4|85793.4|85845.4|85795.4|85845.4|85795.4|85843.2|85793.2|21
1636506720000|2021-11-10 01:12:00|85845.2|85795.2|85850.3|85800.3|85850.5|85800.5|85845.1|85795.1|34
1636506730000|2021-11-10 01:12:10|85850.2|85800.2|85848.3|85798.3|85850.8|85800.8|85848.3|85798.3|16
1636506740000|2021-11-10 01:12:20|85848.7|85798.7|85847|85797|85848.7|85798.7|85847|85797|15
1636506750000|2021-11-10 01:12:30|85847.6|85797.6|85845.2|85795.2|85847.6|85797.6|85845.1|85795.1|12
1636506760000|2021-11-10 01:12:40|85845.4|85795.4|85843.7|85793.7|85845.4|85795.4|85842.3|85792.3|29
1636506770000|2021-11-10 01:12:50|85843.9|85793.9|85843.6|85793.6|85845.5|85795.5|85843.6|85793.6|20
1636506780000|2021-11-10 01:13:00|85843.9|85793.9|85842.7|85792.7|85845.2|85795.2|85841.6|85791.6|24
1636506790000|2021-11-10 01:13:10|85842|85792|85841.1|85791.1|85842.4|85792.4|85840.9|85790.9|24
1636506800000|2021-11-10 01:13:20|85841|85791|85838.2|85788.2|85842.1|85792.1|85838.1|85788.1|26
1636506810000|2021-11-10 01:13:30|85839.1|85789.1|85836.3|85786.3|85839.1|85789.1|85835.5|85785.5|48
1636506820000|2021-11-10 01:13:40|85837|85787|85834.9|85784.9|85837|85787|85834|85784|14
1636506830000|2021-11-10 01:13:50|85834.8|85784.8|85835.5|85785.5|85836.9|85786.9|85834.6|85784.6|13
1636506840000|2021-11-10 01:14:00|85836.3|85786.3|85833.8|85783.8|85837|85787|85830.8|85780.8|29
1636506850000|2021-11-10 01:14:10|85833.7|85783.7|85831.6|85781.6|85833.8|85783.8|85828.8|85778.8|52
1636506860000|2021-11-10 01:14:20|85830.7|85780.7|85831.2|85781.2|85833.3|85783.3|85830.2|85780.2|21
1636506870000|2021-11-10 01:14:30|85831|85781|85829.4|85779.4|85832.2|85782.2|85829|85779|36
1636506880000|2021-11-10 01:14:40|85829.8|85779.8|85830.8|85780.8|85832.7|85782.7|85829.4|85779.4|29
1636506890000|2021-11-10 01:14:50|85830.5|85780.5|85831.9|85781.9|85832.1|85782.1|85830.3|85780.3|26
1636506900000|2021-11-10 01:15:00|85832.2|85782.2|85827.1|85777.1|85832.2|85782.2|85824.5|85774.5|48
1636506910000|2021-11-10 01:15:10|85827.4|85777.4|85825.8|85775.8|85827.7|85777.7|85825.7|85775.7|21
1636506920000|2021-11-10 01:15:20|85825.7|85775.7|85826.9|85776.9|85827.8|85777.8|85824.4|85774.4|23
1636506930000|2021-11-10 01:15:30|85827.1|85777.1|85828.2|85778.2|85828.2|85778.2|85826.5|85776.5|19
1636506940000|2021-11-10 01:15:40|85827.2|85777.2|85826.9|85776.9|85827.6|85777.6|85826.8|85776.8|9
1636506950000|2021-11-10 01:15:50|85826.4|85776.4|85823.9|85773.9|85826.9|85776.9|85823.9|85773.9|29
1636506960000|2021-11-10 01:16:00|85824.1|85774.1|85824.5|85774.5|85824.8|85774.8|85824.1|85774.1|14
1636506970000|2021-11-10 01:16:10|85824.6|85774.6|85827.4|85777.4|85827.5|85777.5|85824.6|85774.6|30
1636506980000|2021-11-10 01:16:20|85827.5|85777.5|85828.7|85778.7|85830.1|85780.1|85827.1|85777.1|11
1636506990000|2021-11-10 01:16:30|85828|85778|85827.9|85777.9|85828.8|85778.8|85827.4|85777.4|16
1636507000000|2021-11-10 01:16:40|85827.4|85777.4|85824.9|85774.9|85828.7|85778.7|85824.7|85774.7|22
1636507010000|2021-11-10 01:16:50|85825.1|85775.1|85822|85772|85825.1|85775.1|85821.6|85771.6|18
1636507020000|2021-11-10 01:17:00|85821.5|85771.5|85821.1|85771.1|85821.6|85771.6|85820.8|85770.8|13
1636507030000|2021-11-10 01:17:10|85821.4|85771.4|85820|85770|85821.4|85771.4|85816.8|85766.8|32
1636507040000|2021-11-10 01:17:20|85820.3|85770.3|85818.1|85768.1|85820.7|85770.7|85817.3|85767.3|30
1636507050000|2021-11-10 01:17:30|85818.3|85768.3|85821.3|85771.3|85821.5|85771.5|85817.7|85767.7|18
1636507060000|2021-11-10 01:17:40|85821|85771|85821.1|85771.1|85823.1|85773.1|85820.1|85770.1|21
1636507070000|2021-11-10 01:17:50|85820.8|85770.8|85820.1|85770.1|85821.2|85771.2|85820.1|85770.1|16
1636507080000|2021-11-10 01:18:00|85819.8|85769.8|85817.1|85767.1|85820|85770|85815.8|85765.8|30
1636507090000|2021-11-10 01:18:10|85817.2|85767.2|85818|85768|85821.2|85771.2|85817.2|85767.2|18
1636507100000|2021-11-10 01:18:20|85817.8|85767.8|85817.9|85767.9|85818|85768|85816.7|85766.7|25
1636507110000|2021-11-10 01:18:30|85818.1|85768.1|85814.2|85764.2|85818.1|85768.1|85813.4|85763.4|18
1636507120000|2021-11-10 01:18:40|85813.9|85763.9|85810.8|85760.8|85813.9|85763.9|85810.8|85760.8|32
1636507130000|2021-11-10 01:18:50|85810.9|85760.9|85809.7|85759.7|85810.9|85760.9|85809.5|85759.5|28
1636507140000|2021-11-10 01:19:00|85809.8|85759.8|85814.4|85764.4|85814.5|85764.5|85809.8|85759.8|17
1636507150000|2021-11-10 01:19:10|85815.1|85765.1|85814.2|85764.2|85815.5|85765.5|85813.5|85763.5|16
1636507160000|2021-11-10 01:19:20|85814.1|85764.1|85814.9|85764.9|85815|85765|85814|85764|16
1636507170000|2021-11-10 01:19:30|85814.8|85764.8|85819.4|85769.4|85821.9|85771.9|85814.7|85764.7|20
1636507180000|2021-11-10 01:19:40|85819.2|85769.2|85821.7|85771.7|85822.3|85772.3|85819.2|85769.2|21
1636507190000|2021-11-10 01:19:50|85821.4|85771.4|85820.2|85770.2|85824|85774|85819.6|85769.6|17
1636507200000|2021-11-10 01:20:00|85820|85770|85815.6|85765.6|85820|85770|85815.2|85765.2|22
1636507210000|2021-11-10 01:20:10|85815|85765|85813.6|85763.6|85816.5|85766.5|85813.4|85763.4|25
1636507220000|2021-11-10 01:20:20|85813.4|85763.4|85814|85764|85814.1|85764.1|85813.3|85763.3|21
1636507230000|2021-11-10 01:20:30|85813.8|85763.8|85816.1|85766.1|85817.5|85767.5|85813.4|85763.4|20
1636507240000|2021-11-10 01:20:40|85815.1|85765.1|85816.1|85766.1|85817.1|85767.1|85815.1|85765.1|11
1636507250000|2021-11-10 01:20:50|85816|85766|85817.7|85767.7|85818.1|85768.1|85816|85766|23
1636507260000|2021-11-10 01:21:00|85817.8|85767.8|85822.1|85772.1|85823.7|85773.7|85815.2|85765.2|35
1636507270000|2021-11-10 01:21:10|85822.3|85772.3|85825.1|85775.1|85825.9|85775.9|85822.3|85772.3|26
1636507280000|2021-11-10 01:21:20|85825.3|85775.3|85827.2|85777.2|85827.5|85777.5|85825|85775|18
1636507290000|2021-11-10 01:21:30|85826.6|85776.6|85826.9|85776.9|85827.4|85777.4|85826.6|85776.6|13
1636507300000|2021-11-10 01:21:40|85828.2|85778.2|85827|85777|85829.1|85779.1|85826.5|85776.5|36
1636507310000|2021-11-10 01:21:50|85826.4|85776.4|85824.8|85774.8|85828.3|85778.3|85824.2|85774.2|27
1636507320000|2021-11-10 01:22:00|85825|85775|85827.9|85777.9|85828.3|85778.3|85824.6|85774.6|23
1636507330000|2021-11-10 01:22:10|85828.3|85778.3|85828.2|85778.2|85829.6|85779.6|85827.2|85777.2|26
1636507340000|2021-11-10 01:22:20|85827.9|85777.9|85827.2|85777.2|85827.9|85777.9|85827|85777|13
1636507350000|2021-11-10 01:22:30|85827.3|85777.3|85826.7|85776.7|85827.3|85777.3|85822.6|85772.6|23
1636507360000|2021-11-10 01:22:40|85826.3|85776.3|85824.7|85774.7|85826.3|85776.3|85824.4|85774.4|19
1636507370000|2021-11-10 01:22:50|85825|85775|85829.3|85779.3|85829.3|85779.3|85824.8|85774.8|31
1636507380000|2021-11-10 01:23:00|85828.8|85778.8|85825.9|85775.9|85829.4|85779.4|85825.9|85775.9|29
1636507390000|2021-11-10 01:23:10|85825.5|85775.5|85825.1|85775.1|85826.1|85776.1|85824.7|85774.7|20
1636507400000|2021-11-10 01:23:20|85824.9|85774.9|85823.8|85773.8|85825.3|85775.3|85823.6|85773.6|21
1636507410000|2021-11-10 01:23:30|85823.4|85773.4|85817.8|85767.8|85823.8|85773.8|85817.8|85767.8|28
1636507420000|2021-11-10 01:23:40|85816.5|85766.5|85821|85771|85821|85771|85816.5|85766.5|35
1636507430000|2021-11-10 01:23:50|85820.9|85770.9|85824.3|85774.3|85824.4|85774.4|85820.1|85770.1|21
1636507440000|2021-11-10 01:24:00|85824.4|85774.4|85821.3|85771.3|85825.2|85775.2|85820.7|85770.7|17
1636507450000|2021-11-10 01:24:10|85819|85769|85824.4|85774.4|85824.4|85774.4|85819|85769|8
1636507460000|2021-11-10 01:24:20|85824.5|85774.5|85823.6|85773.6|85824.5|85774.5|85823.2|85773.2|7
1636507470000|2021-11-10 01:24:30|85823.8|85773.8|85818.6|85768.6|85823.8|85773.8|85818.6|85768.6|37
1636507480000|2021-11-10 01:24:40|85818.5|85768.5|85815.5|85765.5|85818.5|85768.5|85815.5|85765.5|31
1636507490000|2021-11-10 01:24:50|85815.4|85765.4|85819.4|85769.4|85819.5|85769.5|85815.4|85765.4|27
1636507500000|2021-11-10 01:25:00|85819.3|85769.3|85820|85770|85820.3|85770.3|85816.7|85766.7|25
1636507510000|2021-11-10 01:25:10|85820.1|85770.1|85820.4|85770.4|85820.8|85770.8|85820.1|85770.1|13
1636507520000|2021-11-10 01:25:20|85820.5|85770.5|85820.3|85770.3|85820.6|85770.6|85817.8|85767.8|24
1636507530000|2021-11-10 01:25:30|85819.5|85769.5|85821|85771|85823.1|85773.1|85818.9|85768.9|23
1636507540000|2021-11-10 01:25:40|85821.2|85771.2|85819.3|85769.3|85821.2|85771.2|85818.7|85768.7|22
1636507550000|2021-11-10 01:25:50|85819|85769|85822|85772|85822.5|85772.5|85818.7|85768.7|16
1636507560000|2021-11-10 01:26:00|85821.3|85771.3|85821.7|85771.7|85822.8|85772.8|85821.3|85771.3|15
1636507570000|2021-11-10 01:26:10|85821.4|85771.4|85817.4|85767.4|85821.4|85771.4|85817.4|85767.4|35
1636507580000|2021-11-10 01:26:20|85817.5|85767.5|85819|85769|85819|85769|85816.8|85766.8|14
1636507590000|2021-11-10 01:26:30|85818.6|85768.6|85818.6|85768.6|85820.2|85770.2|85818|85768|21
1636507600000|2021-11-10 01:26:40|85818.9|85768.9|85821.6|85771.6|85822.1|85772.1|85818.7|85768.7|25
1636507610000|2021-11-10 01:26:50|85821.8|85771.8|85820.8|85770.8|85822.6|85772.6|85820.8|85770.8|9
1636507620000|2021-11-10 01:27:00|85821|85771|85821.6|85771.6|85821.7|85771.7|85820.7|85770.7|10
1636507630000|2021-11-10 01:27:10|85821.7|85771.7|85820.8|85770.8|85821.7|85771.7|85820.3|85770.3|19
1636507640000|2021-11-10 01:27:20|85821|85771|85819.2|85769.2|85822.9|85772.9|85819.1|85769.1|18
1636507650000|2021-11-10 01:27:30|85819|85769|85819.4|85769.4|85819.4|85769.4|85817.7|85767.7|12
1636507660000|2021-11-10 01:27:40|85819.3|85769.3|85818.2|85768.2|85819.6|85769.6|85817.4|85767.4|12
1636507670000|2021-11-10 01:27:50|85817.9|85767.9|85818.1|85768.1|85819.8|85769.8|85817.7|85767.7|24
1636507680000|2021-11-10 01:28:00|85818.3|85768.3|85815.7|85765.7|85818.5|85768.5|85813.4|85763.4|25
1636507690000|2021-11-10 01:28:10|85816|85766|85816.7|85766.7|85816.7|85766.7|85814.2|85764.2|16
1636507700000|2021-11-10 01:28:20|85816.3|85766.3|85822.5|85772.5|85822.7|85772.7|85816.3|85766.3|37
1636507710000|2021-11-10 01:28:30|85822.8|85772.8|85823.1|85773.1|85823.9|85773.9|85822|85772|23
1636507720000|2021-11-10 01:28:40|85824.1|85774.1|85825.1|85775.1|85825.8|85775.8|85822.3|85772.3|14
1636507730000|2021-11-10 01:28:50|85825.3|85775.3|85826.4|85776.4|85826.4|85776.4|85823.5|85773.5|19
1636507740000|2021-11-10 01:29:00|85826.5|85776.5|85827.3|85777.3|85830.1|85780.1|85826.5|85776.5|27
1636507750000|2021-11-10 01:29:10|85827.4|85777.4|85826.8|85776.8|85827.7|85777.7|85826.5|85776.5|14
1636507760000|2021-11-10 01:29:20|85827|85777|85833.8|85783.8|85833.8|85783.8|85826.4|85776.4|20
1636507770000|2021-11-10 01:29:30|85832.8|85782.8|85835.7|85785.7|85836.5|85786.5|85832.8|85782.8|32
1636507780000|2021-11-10 01:29:40|85835.9|85785.9|85836.6|85786.6|85836.9|85786.9|85835.5|85785.5|19
1636507790000|2021-11-10 01:29:50|85836.3|85786.3|85833|85783|85839.9|85789.9|85832.7|85782.7|21
1636507800000|2021-11-10 01:30:00|85833.1|85783.1|85830.3|85780.3|85833.1|85783.1|85827.3|85777.3|40
1636507810000|2021-11-10 01:30:10|85830.6|85780.6|85831.2|85781.2|85831.2|85781.2|85830.1|85780.1|12
1636507820000|2021-11-10 01:30:20|85831.3|85781.3|85828.8|85778.8|85833.8|85783.8|85828.8|85778.8|26
1636507830000|2021-11-10 01:30:30|85829|85779|85831.2|85781.2|85832.1|85782.1|85828.6|85778.6|35
1636507840000|2021-11-10 01:30:40|85831.4|85781.4|85831|85781|85831.4|85781.4|85827.7|85777.7|28
1636507850000|2021-11-10 01:30:50|85830.4|85780.4|85832.1|85782.1|85832.5|85782.5|85830.2|85780.2|24
1636507860000|2021-11-10 01:31:00|85832.2|85782.2|85833.8|85783.8|85834.3|85784.3|85832.2|85782.2|35
1636507870000|2021-11-10 01:31:10|85833.3|85783.3|85835.1|85785.1|85835.6|85785.6|85831.1|85781.1|35
1636507880000|2021-11-10 01:31:20|85836.3|85786.3|85833.5|85783.5|85836.3|85786.3|85833.5|85783.5|22
1636507890000|2021-11-10 01:31:30|85833.9|85783.9|85836.8|85786.8|85837|85787|85833.9|85783.9|23
1636507900000|2021-11-10 01:31:40|85836.9|85786.9|85836.4|85786.4|85837.8|85787.8|85836.1|85786.1|16
1636507910000|2021-11-10 01:31:50|85835.5|85785.5|85838.1|85788.1|85838.2|85788.2|85834.6|85784.6|18
1636507920000|2021-11-10 01:32:00|85837.2|85787.2|85837.7|85787.7|85837.9|85787.9|85835.9|85785.9|19
1636507930000|2021-11-10 01:32:10|85837.4|85787.4|85838.4|85788.4|85839|85789|85836.7|85786.7|32
1636507940000|2021-11-10 01:32:20|85838.3|85788.3|85838.1|85788.1|85838.8|85788.8|85837.8|85787.8|14
1636507950000|2021-11-10 01:32:30|85837.8|85787.8|85837.3|85787.3|85838.6|85788.6|85837.2|85787.2|18
1636507960000|2021-11-10 01:32:40|85837.2|85787.2|85835.4|85785.4|85837.8|85787.8|85835.4|85785.4|25
1636507970000|2021-11-10 01:32:50|85835.3|85785.3|85834.3|85784.3|85838|85788|85834.3|85784.3|12
1636507980000|2021-11-10 01:33:00|85833.6|85783.6|85835.6|85785.6|85835.6|85785.6|85833.3|85783.3|22
1636507990000|2021-11-10 01:33:10|85835.2|85785.2|85850.7|85800.7|85851.1|85801.1|85835.2|85785.2|40
1636508000000|2021-11-10 01:33:20|85853.1|85803.1|85848.3|85798.3|85853.1|85803.1|85847.5|85797.5|23
1636508010000|2021-11-10 01:33:30|85848.4|85798.4|85848.6|85798.6|85850.9|85800.9|85848.2|85798.2|20
1636508020000|2021-11-10 01:33:40|85849.8|85799.8|85843.4|85793.4|85850.6|85800.6|85843.4|85793.4|25
1636508030000|2021-11-10 01:33:50|85843.6|85793.6|85843.1|85793.1|85843.8|85793.8|85843.1|85793.1|15
1636508040000|2021-11-10 01:34:00|85843.2|85793.2|85844.4|85794.4|85846.9|85796.9|85843.2|85793.2|23
1636508050000|2021-11-10 01:34:10|85844.7|85794.7|85843.1|85793.1|85845.2|85795.2|85843.1|85793.1|17
1636508060000|2021-11-10 01:34:20|85844.2|85794.2|85842.4|85792.4|85844.5|85794.5|85842.2|85792.2|23
1636508070000|2021-11-10 01:34:30|85841.6|85791.6|85841|85791|85842.5|85792.5|85841|85791|19
1636508080000|2021-11-10 01:34:40|85840.8|85790.8|85844.5|85794.5|85845.1|85795.1|85840.8|85790.8|27
1636508090000|2021-11-10 01:34:50|85844.6|85794.6|85842.7|85792.7|85845.4|85795.4|85841.5|85791.5|21
1636508100000|2021-11-10 01:35:00|85842|85792|85840.4|85790.4|85842.5|85792.5|85839.1|85789.1|41
1636508110000|2021-11-10 01:35:10|85840.5|85790.5|85837.8|85787.8|85841.9|85791.9|85837.8|85787.8|28
1636508120000|2021-11-10 01:35:20|85837.7|85787.7|85839.7|85789.7|85840.2|85790.2|85837.2|85787.2|32
1636508130000|2021-11-10 01:35:30|85839.4|85789.4|85839.9|85789.9|85840.1|85790.1|85838.6|85788.6|26
1636508140000|2021-11-10 01:35:40|85840|85790|85838.8|85788.8|85840.5|85790.5|85838.6|85788.6|19
1636508150000|2021-11-10 01:35:50|85839|85789|85837.7|85787.7|85839.4|85789.4|85836.6|85786.6|24
1636508160000|2021-11-10 01:36:00|85837.9|85787.9|85841.1|85791.1|85841.4|85791.4|85837.4|85787.4|45
1636508170000|2021-11-10 01:36:10|85841|85791|85840.4|85790.4|85841.5|85791.5|85838.5|85788.5|24
1636508180000|2021-11-10 01:36:20|85840.5|85790.5|85839.3|85789.3|85840.7|85790.7|85838.8|85788.8|17
1636508190000|2021-11-10 01:36:30|85838.9|85788.9|85841.2|85791.2|85842.4|85792.4|85838.7|85788.7|34
1636508200000|2021-11-10 01:36:40|85840.7|85790.7|85839.3|85789.3|85841.8|85791.8|85838.5|85788.5|27
1636508210000|2021-11-10 01:36:50|85839|85789|85841|85791|85841.5|85791.5|85839|85789|28
1636508220000|2021-11-10 01:37:00|85840.9|85790.9|85840.3|85790.3|85842.7|85792.7|85839.4|85789.4|26
1636508230000|2021-11-10 01:37:10|85840.8|85790.8|85843.5|85793.5|85843.5|85793.5|85838.8|85788.8|30
1636508240000|2021-11-10 01:37:20|85843|85793|85843.6|85793.6|85844.2|85794.2|85842.9|85792.9|19
1636508250000|2021-11-10 01:37:30|85844.9|85794.9|85843.1|85793.1|85844.9|85794.9|85842.9|85792.9|12
1636508260000|2021-11-10 01:37:40|85842.7|85792.7|85840.9|85790.9|85843.9|85793.9|85840.8|85790.8|20
1636508270000|2021-11-10 01:37:50|85841|85791|85844.4|85794.4|85844.4|85794.4|85840.5|85790.5|17
1636508280000|2021-11-10 01:38:00|85845.7|85795.7|85843.2|85793.2|85845.7|85795.7|85842.5|85792.5|18
1636508290000|2021-11-10 01:38:10|85845.1|85795.1|85845.2|85795.2|85845.2|85795.2|85841|85791|32
1636508300000|2021-11-10 01:38:20|85844.4|85794.4|85841.4|85791.4|85845.4|85795.4|85841.4|85791.4|28
1636508310000|2021-11-10 01:38:30|85841.7|85791.7|85841.9|85791.9|85842.4|85792.4|85841|85791|37
1636508320000|2021-11-10 01:38:40|85841.8|85791.8|85842.5|85792.5|85842.5|85792.5|85841.6|85791.6|14
1636508330000|2021-11-10 01:38:50|85842.2|85792.2|85841.2|85791.2|85842.3|85792.3|85840.2|85790.2|31
1636508340000|2021-11-10 01:39:00|85840.9|85790.9|85841.7|85791.7|85843.1|85793.1|85840.4|85790.4|45
1636508350000|2021-11-10 01:39:10|85842.6|85792.6|85838.8|85788.8|85842.8|85792.8|85838|85788|25
1636508360000|2021-11-10 01:39:20|85838.9|85788.9|85838.7|85788.7|85839.8|85789.8|85837.8|85787.8|18
1636508370000|2021-11-10 01:39:30|85839.1|85789.1|85837.3|85787.3|85839.7|85789.7|85837.3|85787.3|24
1636508380000|2021-11-10 01:39:40|85837.6|85787.6|85840.2|85790.2|85840.2|85790.2|85836.9|85786.9|23
1636508390000|2021-11-10 01:39:50|85839.7|85789.7|85840.5|85790.5|85840.8|85790.8|85838.8|85788.8|19
1636508400000|2021-11-10 01:40:00|85841.1|85791.1|85842.4|85792.4|85843.7|85793.7|85840.6|85790.6|19
1636508410000|2021-11-10 01:40:10|85842.3|85792.3|85844.3|85794.3|85844.3|85794.3|85841.9|85791.9|16
1636508420000|2021-11-10 01:40:20|85843.4|85793.4|85845.4|85795.4|85845.4|85795.4|85842.9|85792.9|23
1636508430000|2021-11-10 01:40:30|85845.2|85795.2|85843.7|85793.7|85846.3|85796.3|85843.7|85793.7|26
1636508440000|2021-11-10 01:40:40|85844.1|85794.1|85854.2|85804.2|85861.4|85811.4|85842.4|85792.4|52
1636508450000|2021-11-10 01:40:50|85853.8|85803.8|85857|85807|85858|85808|85853.6|85803.6|29
1636508460000|2021-11-10 01:41:00|85857.3|85807.3|85848.8|85798.8|85857.3|85807.3|85841.5|85791.5|65
1636508470000|2021-11-10 01:41:10|85849.9|85799.9|85848.9|85798.9|85851.8|85801.8|85848.1|85798.1|34
1636508480000|2021-11-10 01:41:20|85848.3|85798.3|85847.1|85797.1|85849.8|85799.8|85847|85797|30
1636508490000|2021-11-10 01:41:30|85848.6|85798.6|85856.6|85806.6|85860.2|85810.2|85847.4|85797.4|58
1636508500000|2021-11-10 01:41:40|85857.1|85807.1|85854.7|85804.7|85859.2|85809.2|85854.7|85804.7|46
1636508510000|2021-11-10 01:41:50|85854.8|85804.8|85854.9|85804.9|85857.6|85807.6|85854.3|85804.3|52
1636508520000|2021-11-10 01:42:00|85856.1|85806.1|85858.4|85808.4|85859.7|85809.7|85855.7|85805.7|44
1636508530000|2021-11-10 01:42:10|85856.8|85806.8|85860.4|85810.4|85865|85815|85855|85805|57
1636508540000|2021-11-10 01:42:20|85860.8|85810.8|85857.2|85807.2|85863.7|85813.7|85856.9|85806.9|54
1636508550000|2021-11-10 01:42:30|85857.6|85807.6|85855.6|85805.6|85859.9|85809.9|85854.6|85804.6|45
1636508560000|2021-11-10 01:42:40|85855.1|85805.1|85859.3|85809.3|85859.4|85809.4|85854.6|85804.6|35
1636508570000|2021-11-10 01:42:50|85858.3|85808.3|85854.6|85804.6|85859.3|85809.3|85854.6|85804.6|32
1636508580000|2021-11-10 01:43:00|85854.9|85804.9|85857.5|85807.5|85858.8|85808.8|85853.9|85803.9|60
1636508590000|2021-11-10 01:43:10|85856.8|85806.8|85852.7|85802.7|85859.1|85809.1|85850.4|85800.4|64
1636508600000|2021-11-10 01:43:20|85853.3|85803.3|85852.7|85802.7|85853.7|85803.7|85848.8|85798.8|53
1636508610000|2021-11-10 01:43:30|85853.1|85803.1|85856.8|85806.8|85858.8|85808.8|85853.1|85803.1|37
1636508620000|2021-11-10 01:43:40|85856.2|85806.2|85858|85808|85858.9|85808.9|85856.1|85806.1|29
1636508630000|2021-11-10 01:43:50|85858.4|85808.4|85855.2|85805.2|85858.8|85808.8|85855.2|85805.2|19
1636508640000|2021-11-10 01:44:00|85855.3|85805.3|85851.8|85801.8|85855.3|85805.3|85851.2|85801.2|22
1636508650000|2021-11-10 01:44:10|85850.8|85800.8|85847.7|85797.7|85856.4|85806.4|85847.7|85797.7|47
1636508660000|2021-11-10 01:44:20|85847.3|85797.3|85852.9|85802.9|85853.2|85803.2|85847.3|85797.3|45
1636508670000|2021-11-10 01:44:30|85851.1|85801.1|85857.7|85807.7|85860.3|85810.3|85850.9|85800.9|38
1636508680000|2021-11-10 01:44:40|85857.2|85807.2|85862.4|85812.4|85862.4|85812.4|85856.5|85806.5|35
1636508690000|2021-11-10 01:44:50|85862.8|85812.8|85862.7|85812.7|85864.3|85814.3|85862|85812|25
1636508700000|2021-11-10 01:45:00|85862.8|85812.8|85862.2|85812.2|85865.5|85815.5|85862.1|85812.1|30
1636508710000|2021-11-10 01:45:10|85863.9|85813.9|85868.5|85818.5|85869.5|85819.5|85860.1|85810.1|47
1636508720000|2021-11-10 01:45:20|85868.8|85818.8|85866.4|85816.4|85869.6|85819.6|85866.4|85816.4|30
1636508730000|2021-11-10 01:45:30|85866.8|85816.8|85869|85819|85871.2|85821.2|85866.4|85816.4|40
1636508740000|2021-11-10 01:45:40|85868.4|85818.4|85867.3|85817.3|85868.9|85818.9|85866.4|85816.4|13
1636508750000|2021-11-10 01:45:50|85867|85817|85872.3|85822.3|85872.3|85822.3|85867|85817|32
1636508760000|2021-11-10 01:46:00|85872.2|85822.2|85869.3|85819.3|85874.8|85824.8|85867.2|85817.2|68
1636508770000|2021-11-10 01:46:10|85869.2|85819.2|85874.3|85824.3|85880.1|85830.1|85863.2|85813.2|67
1636508780000|2021-11-10 01:46:20|85873.6|85823.6|85879.5|85829.5|85884|85834|85873.6|85823.6|53
1636508790000|2021-11-10 01:46:30|85879|85829|85879.2|85829.2|85883.2|85833.2|85878.5|85828.5|58
1636508800000|2021-11-10 01:46:40|85879.1|85829.1|85879.9|85829.9|85883.5|85833.5|85879.1|85829.1|53
1636508810000|2021-11-10 01:46:50|85879.6|85829.6|85875.3|85825.3|85879.6|85829.6|85873.7|85823.7|54
1636508820000|2021-11-10 01:47:00|85876.1|85826.1|85875.8|85825.8|85878.4|85828.4|85869.6|85819.6|55
1636508830000|2021-11-10 01:47:10|85875.3|85825.3|85874.5|85824.5|85877.1|85827.1|85872.7|85822.7|57
1636508840000|2021-11-10 01:47:20|85874.7|85824.7|85876.4|85826.4|85878.7|85828.7|85874.7|85824.7|36
1636508850000|2021-11-10 01:47:30|85874.8|85824.8|85872.5|85822.5|85875|85825|85871.3|85821.3|34
1636508860000|2021-11-10 01:47:40|85872.1|85822.1|85870.4|85820.4|85872.9|85822.9|85870.1|85820.1|47
1636508870000|2021-11-10 01:47:50|85871.4|85821.4|85877.6|85827.6|85877.6|85827.6|85870|85820|41
1636508880000|2021-11-10 01:48:00|85877.1|85827.1|85876.3|85826.3|85878.7|85828.7|85874.4|85824.4|28
1636508890000|2021-11-10 01:48:10|85876.4|85826.4|85876.8|85826.8|85877.8|85827.8|85876.1|85826.1|24
1636508900000|2021-11-10 01:48:20|85876.6|85826.6|85874.3|85824.3|85879.8|85829.8|85873.8|85823.8|26
1636508910000|2021-11-10 01:48:30|85872.9|85822.9|85871.9|85821.9|85875.9|85825.9|85869.8|85819.8|38
1636508920000|2021-11-10 01:48:40|85872.1|85822.1|85868.8|85818.8|85873|85823|85867.6|85817.6|45
1636508930000|2021-11-10 01:48:50|85868.3|85818.3|85873|85823|85875.1|85825.1|85868.3|85818.3|41
1636508940000|2021-11-10 01:49:00|85872.8|85822.8|85871.2|85821.2|85873.6|85823.6|85870.9|85820.9|34
1636508950000|2021-11-10 01:49:10|85872.9|85822.9|85869.8|85819.8|85873.7|85823.7|85868.9|85818.9|39
1636508960000|2021-11-10 01:49:20|85869.7|85819.7|85865.4|85815.4|85869.8|85819.8|85864.7|85814.7|35
1636508970000|2021-11-10 01:49:30|85865.3|85815.3|85864.6|85814.6|85866.3|85816.3|85863.7|85813.7|35
1636508980000|2021-11-10 01:49:40|85864.7|85814.7|85865.2|85815.2|85865.8|85815.8|85863.9|85813.9|23
1636508990000|2021-11-10 01:49:50|85864.9|85814.9|85860.8|85810.8|85866.8|85816.8|85856.4|85806.4|49
1636509000000|2021-11-10 01:50:00|85860.7|85810.7|85855.3|85805.3|85861.2|85811.2|85854.4|85804.4|35
1636509010000|2021-11-10 01:50:10|85855|85805|85858.4|85808.4|85858.8|85808.8|85854.6|85804.6|22
1636509020000|2021-11-10 01:50:20|85858.3|85808.3|85851.5|85801.5|85859|85809|85851.5|85801.5|37
1636509030000|2021-11-10 01:50:30|85852.3|85802.3|85846.1|85796.1|85856.3|85806.3|85846.1|85796.1|31
1636509040000|2021-11-10 01:50:40|85850.1|85800.1|85850.3|85800.3|85852.5|85802.5|85843.8|85793.8|73
1636509050000|2021-11-10 01:50:50|85849.7|85799.7|85849.9|85799.9|85853.3|85803.3|85847.6|85797.6|63
1636509060000|2021-11-10 01:51:00|85849.8|85799.8|85843.6|85793.6|85853.5|85803.5|85843.6|85793.6|57
1636509070000|2021-11-10 01:51:10|85843.7|85793.7|85852.3|85802.3|85857|85807|85843.7|85793.7|73
1636509080000|2021-11-10 01:51:20|85852.8|85802.8|85849|85799|85855.8|85805.8|85847.1|85797.1|70
1636509090000|2021-11-10 01:51:30|85849.2|85799.2|85851.2|85801.2|85856|85806|85849.2|85799.2|61
1636509100000|2021-11-10 01:51:40|85851.5|85801.5|85855.2|85805.2|85857.3|85807.3|85851.1|85801.1|63
1636509110000|2021-11-10 01:51:50|85854.9|85804.9|85857.2|85807.2|85857.6|85807.6|85852.9|85802.9|39
1636509120000|2021-11-10 01:52:00|85858.1|85808.1|85858.1|85808.1|85859.1|85809.1|85856.3|85806.3|21
1636509130000|2021-11-10 01:52:10|85857.9|85807.9|85850.1|85800.1|85859.3|85809.3|85848.5|85798.5|30
1636509140000|2021-11-10 01:52:20|85851|85801|85853.4|85803.4|85855.3|85805.3|85849.3|85799.3|48
1636509150000|2021-11-10 01:52:30|85853.3|85803.3|85858|85808|85858|85808|85851.2|85801.2|33
1636509160000|2021-11-10 01:52:40|85856.7|85806.7|85857.2|85807.2|85860.1|85810.1|85856.7|85806.7|26
1636509170000|2021-11-10 01:52:50|85858.2|85808.2|85859.2|85809.2|85861.2|85811.2|85855.8|85805.8|16
1636509180000|2021-11-10 01:53:00|85859.3|85809.3|85854.5|85804.5|85861.2|85811.2|85854.5|85804.5|17
1636509190000|2021-11-10 01:53:10|85854.3|85804.3|85846|85796|85857|85807|85844|85794|51
1636509200000|2021-11-10 01:53:20|85845.3|85795.3|85847.2|85797.2|85848.9|85798.9|85843.6|85793.6|40
1636509210000|2021-11-10 01:53:30|85847.3|85797.3|85848.6|85798.6|85850.1|85800.1|85846.4|85796.4|32
1636509220000|2021-11-10 01:53:40|85848.7|85798.7|85843.7|85793.7|85850.1|85800.1|85843.5|85793.5|32
1636509230000|2021-11-10 01:53:50|85843.6|85793.6|85842.7|85792.7|85844.4|85794.4|85842.7|85792.7|22
1636509240000|2021-11-10 01:54:00|85843.2|85793.2|85851|85801|85854.7|85804.7|85842.9|85792.9|30
1636509250000|2021-11-10 01:54:10|85849.7|85799.7|85858.8|85808.8|85859.6|85809.6|85849.3|85799.3|61
1636509260000|2021-11-10 01:54:20|85859.2|85809.2|85857.2|85807.2|85859.2|85809.2|85855.2|85805.2|31
1636509270000|2021-11-10 01:54:30|85857|85807|85850|85800|85857.2|85807.2|85850|85800|19
1636509280000|2021-11-10 01:54:40|85850.4|85800.4|85851.4|85801.4|85851.9|85801.9|85850.3|85800.3|20
1636509290000|2021-11-10 01:54:50|85851.5|85801.5|85851.7|85801.7|85858.1|85808.1|85851.4|85801.4|50
1636509300000|2021-11-10 01:55:00|85851.9|85801.9|85854.4|85804.4|85856.2|85806.2|85851.2|85801.2|59
1636509310000|2021-11-10 01:55:10|85854.3|85804.3|85853.7|85803.7|85855.2|85805.2|85852.7|85802.7|47
1636509320000|2021-11-10 01:55:20|85852.2|85802.2|85851.5|85801.5|85853.7|85803.7|85849.1|85799.1|47
1636509330000|2021-11-10 01:55:30|85851.8|85801.8|85850|85800|85851.8|85801.8|85849.1|85799.1|23
1636509340000|2021-11-10 01:55:40|85849.8|85799.8|85850.9|85800.9|85855.2|85805.2|85849.8|85799.8|16
1636509350000|2021-11-10 01:55:50|85851.1|85801.1|85852|85802|85854.9|85804.9|85850.9|85800.9|21
1636509360000|2021-11-10 01:56:00|85854.7|85804.7|85849.9|85799.9|85854.7|85804.7|85849.4|85799.4|22
1636509370000|2021-11-10 01:56:10|85850.1|85800.1|85851.2|85801.2|85853.1|85803.1|85847.6|85797.6|24
1636509380000|2021-11-10 01:56:20|85850.7|85800.7|85850.1|85800.1|85853.1|85803.1|85848.6|85798.6|25
1636509390000|2021-11-10 01:56:30|85849.1|85799.1|85854.9|85804.9|85854.9|85804.9|85849.1|85799.1|11
1636509400000|2021-11-10 01:56:40|85854.2|85804.2|85848.1|85798.1|85854.2|85804.2|85847.1|85797.1|30
1636509410000|2021-11-10 01:56:50|85848.4|85798.4|85851.4|85801.4|85853.1|85803.1|85847.9|85797.9|24
1636509420000|2021-11-10 01:57:00|85851.3|85801.3|85849.3|85799.3|85851.3|85801.3|85843.6|85793.6|49
1636509430000|2021-11-10 01:57:10|85849.1|85799.1|85846.4|85796.4|85849.9|85799.9|85846.4|85796.4|39
1636509440000|2021-11-10 01:57:20|85846.7|85796.7|85846.9|85796.9|85847.4|85797.4|85846.5|85796.5|12
1636509450000|2021-11-10 01:57:30|85847.1|85797.1|85846.3|85796.3|85847.3|85797.3|85845.6|85795.6|24
1636509460000|2021-11-10 01:57:40|85846.2|85796.2|85853.7|85803.7|85858.3|85808.3|85846|85796|66
1636509470000|2021-11-10 01:57:50|85855.4|85805.4|85857.4|85807.4|85857.9|85807.9|85851.2|85801.2|69
1636509480000|2021-11-10 01:58:00|85860.6|85810.6|85857.9|85807.9|85860.6|85810.6|85856.2|85806.2|62
1636509490000|2021-11-10 01:58:10|85856.2|85806.2|85853.4|85803.4|85857.9|85807.9|85852.9|85802.9|53
1636509500000|2021-11-10 01:58:20|85853.6|85803.6|85854.5|85804.5|85855|85805|85852.1|85802.1|40
1636509510000|2021-11-10 01:58:30|85854|85804|85857.4|85807.4|85860.3|85810.3|85852.3|85802.3|58
1636509520000|2021-11-10 01:58:40|85857.3|85807.3|85856.9|85806.9|85861.1|85811.1|85855.5|85805.5|54
1636509530000|2021-11-10 01:58:50|85857.2|85807.2|85857.7|85807.7|85859.4|85809.4|85855.1|85805.1|59
1636509540000|2021-11-10 01:59:00|85857.2|85807.2|85853.3|85803.3|85859.4|85809.4|85852.6|85802.6|64
1636509550000|2021-11-10 01:59:10|85853.7|85803.7|85853.3|85803.3|85857|85807|85852.5|85802.5|56
1636509560000|2021-11-10 01:59:20|85854.1|85804.1|85855.4|85805.4|85858|85808|85852.8|85802.8|62
1636509570000|2021-11-10 01:59:30|85855.7|85805.7|85861.3|85811.3|85863.6|85813.6|85855.7|85805.7|31
1636509580000|2021-11-10 01:59:40|85860.1|85810.1|85860.3|85810.3|85863.3|85813.3|85859.3|85809.3|18
1636509590000|2021-11-10 01:59:50|85859.5|85809.5|85861.5|85811.5|85862|85812|85859.4|85809.4|32
1636509600000|2021-11-10 02:00:00|85861.4|85811.4|85855.1|85805.1|85861.4|85811.4|85853|85803|57
1636509610000|2021-11-10 02:00:10|85854.4|85804.4|85857.6|85807.6|85859.3|85809.3|85853.8|85803.8|67
1636509620000|2021-11-10 02:00:20|85857.7|85807.7|85858.4|85808.4|85858.4|85808.4|85855.5|85805.5|43
1636509630000|2021-11-10 02:00:30|85858.5|85808.5|85861.7|85811.7|85861.7|85811.7|85858.5|85808.5|26
1636509640000|2021-11-10 02:00:40|85861.8|85811.8|85861.3|85811.3|85861.8|85811.8|85860.5|85810.5|19
1636509650000|2021-11-10 02:00:50|85861.6|85811.6|85859.7|85809.7|85862.2|85812.2|85858.5|85808.5|14
1636509660000|2021-11-10 02:01:00|85859.8|85809.8|85868.1|85818.1|85869.2|85819.2|85859.3|85809.3|42
1636509670000|2021-11-10 02:01:10|85867.2|85817.2|85864.6|85814.6|85867.5|85817.5|85864.5|85814.5|22
1636509680000|2021-11-10 02:01:20|85864.4|85814.4|85868.2|85818.2|85868.2|85818.2|85864.2|85814.2|18
1636509690000|2021-11-10 02:01:30|85868.3|85818.3|85865.4|85815.4|85868.3|85818.3|85864.2|85814.2|16
1636509700000|2021-11-10 02:01:40|85865.2|85815.2|85865|85815|85865.5|85815.5|85864.4|85814.4|20
1636509710000|2021-11-10 02:01:50|85864.1|85814.1|85870.1|85820.1|85870.3|85820.3|85864.1|85814.1|18
1636509720000|2021-11-10 02:02:00|85870|85820|85866.5|85816.5|85870|85820|85865.6|85815.6|16
1636509730000|2021-11-10 02:02:10|85866.2|85816.2|85870.3|85820.3|85872.2|85822.2|85866.2|85816.2|25
1636509740000|2021-11-10 02:02:20|85869.4|85819.4|85864.2|85814.2|85869.4|85819.4|85863.3|85813.3|29
1636509750000|2021-11-10 02:02:30|85864.5|85814.5|85865.1|85815.1|85865.9|85815.9|85862.1|85812.1|55
1636509760000|2021-11-10 02:02:40|85864.7|85814.7|85864.9|85814.9|85866.5|85816.5|85864.2|85814.2|20
1636509770000|2021-11-10 02:02:50|85864.5|85814.5|85867.5|85817.5|85868.6|85818.6|85864|85814|18
1636509780000|2021-11-10 02:03:00|85867.4|85817.4|85865.4|85815.4|85867.6|85817.6|85864.5|85814.5|46
1636509790000|2021-11-10 02:03:10|85865.3|85815.3|85870.5|85820.5|85870.5|85820.5|85865.3|85815.3|17
1636509800000|2021-11-10 02:03:20|85870.6|85820.6|85867.1|85817.1|85870.6|85820.6|85867.1|85817.1|22
1636509810000|2021-11-10 02:03:30|85867.3|85817.3|85870|85820|85871.2|85821.2|85866.1|85816.1|21
1636509820000|2021-11-10 02:03:40|85869.9|85819.9|85874|85824|85875.4|85825.4|85869.4|85819.4|23
1636509830000|2021-11-10 02:03:50|85874.3|85824.3|85873|85823|85874.3|85824.3|85870.9|85820.9|18
1636509840000|2021-11-10 02:04:00|85872.5|85822.5|85870.4|85820.4|85872.6|85822.6|85870.4|85820.4|22
1636509850000|2021-11-10 02:04:10|85869.7|85819.7|85873.6|85823.6|85873.6|85823.6|85868.6|85818.6|21
1636509860000|2021-11-10 02:04:20|85872|85822|85870.3|85820.3|85872|85822|85869.4|85819.4|28
1636509870000|2021-11-10 02:04:30|85869.8|85819.8|85868.9|85818.9|85875.2|85825.2|85865.3|85815.3|33
1636509880000|2021-11-10 02:04:40|85869.1|85819.1|85870.8|85820.8|85871.6|85821.6|85867.4|85817.4|19
1636509890000|2021-11-10 02:04:50|85870.3|85820.3|85867.8|85817.8|85870.3|85820.3|85867.8|85817.8|19
1636509900000|2021-11-10 02:05:00|85867.9|85817.9|85867.2|85817.2|85869.3|85819.3|85866.9|85816.9|41
1636509910000|2021-11-10 02:05:10|85866.7|85816.7|85867|85817|85867.7|85817.7|85866.5|85816.5|21
1636509920000|2021-11-10 02:05:20|85866.5|85816.5|85873.3|85823.3|85875.9|85825.9|85866.5|85816.5|35
1636509930000|2021-11-10 02:05:30|85873|85823|85869.9|85819.9|85874.4|85824.4|85869.9|85819.9|24
1636509940000|2021-11-10 02:05:40|85870|85820|85872.8|85822.8|85873.4|85823.4|85868.7|85818.7|34
1636509950000|2021-11-10 02:05:50|85872.3|85822.3|85872|85822|85872.5|85822.5|85869|85819|34
1636509960000|2021-11-10 02:06:00|85871.6|85821.6|85868.7|85818.7|85872.4|85822.4|85867.9|85817.9|41
1636509970000|2021-11-10 02:06:10|85869.3|85819.3|85872.2|85822.2|85872.3|85822.3|85867.7|85817.7|20
1636509980000|2021-11-10 02:06:20|85872.3|85822.3|85867.9|85817.9|85872.8|85822.8|85867.4|85817.4|25
1636509990000|2021-11-10 02:06:30|85867.8|85817.8|85868.7|85818.7|85869.6|85819.6|85866.3|85816.3|30
1636510000000|2021-11-10 02:06:40|85868.5|85818.5|85868.4|85818.4|85869.3|85819.3|85868.1|85818.1|21
1636510010000|2021-11-10 02:06:50|85867.2|85817.2|85868.8|85818.8|85868.9|85818.9|85866.8|85816.8|22
1636510020000|2021-11-10 02:07:00|85869.2|85819.2|85871.2|85821.2|85877.1|85827.1|85868.8|85818.8|42
1636510030000|2021-11-10 02:07:10|85871.1|85821.1|85871|85821|85872.2|85822.2|85870.8|85820.8|15
1636510040000|2021-11-10 02:07:20|85871.2|85821.2|85870.5|85820.5|85871.2|85821.2|85870.1|85820.1|17
1636510050000|2021-11-10 02:07:30|85870.4|85820.4|85873.4|85823.4|85873.4|85823.4|85870.4|85820.4|27
1636510060000|2021-11-10 02:07:40|85872.9|85822.9|85874.2|85824.2|85874.3|85824.3|85872.9|85822.9|20
1636510070000|2021-11-10 02:07:50|85874.4|85824.4|85876.7|85826.7|85879.4|85829.4|85874.2|85824.2|28
1636510080000|2021-11-10 02:08:00|85876.9|85826.9|85877.2|85827.2|85879.4|85829.4|85875.8|85825.8|30
1636510090000|2021-11-10 02:08:10|85877|85827|85877.1|85827.1|85877.3|85827.3|85875.9|85825.9|23
1636510100000|2021-11-10 02:08:20|85877|85827|85878|85828|85878.2|85828.2|85875.4|85825.4|15
1636510110000|2021-11-10 02:08:30|85880.8|85830.8|85876|85826|85880.8|85830.8|85875.3|85825.3|10
1636510120000|2021-11-10 02:08:40|85874.9|85824.9|85873.6|85823.6|85874.9|85824.9|85873.5|85823.5|27
1636510130000|2021-11-10 02:08:50|85873.7|85823.7|85872.8|85822.8|85877|85827|85872.2|85822.2|28
1636510140000|2021-11-10 02:09:00|85872.5|85822.5|85873|85823|85873.7|85823.7|85872.2|85822.2|24
1636510150000|2021-11-10 02:09:10|85872.7|85822.7|85871.9|85821.9|85873.8|85823.8|85871.9|85821.9|11
1636510160000|2021-11-10 02:09:20|85871.8|85821.8|85870.7|85820.7|85871.8|85821.8|85870.3|85820.3|19
1636510170000|2021-11-10 02:09:30|85870.8|85820.8|85868.2|85818.2|85871.1|85821.1|85866.7|85816.7|21
1636510180000|2021-11-10 02:09:40|85868|85818|85868.9|85818.9|85869.1|85819.1|85866.6|85816.6|31
1636510190000|2021-11-10 02:09:50|85869.3|85819.3|85871.5|85821.5|85873.5|85823.5|85869.2|85819.2|27
1636510200000|2021-11-10 02:10:00|85871.4|85821.4|85872.7|85822.7|85872.9|85822.9|85871|85821|24
1636510210000|2021-11-10 02:10:10|85872.9|85822.9|85875.4|85825.4|85878.3|85828.3|85872.9|85822.9|23
1636510220000|2021-11-10 02:10:20|85875.1|85825.1|85875.3|85825.3|85875.5|85825.5|85873.9|85823.9|23
1636510230000|2021-11-10 02:10:30|85875.4|85825.4|85875.1|85825.1|85875.7|85825.7|85874|85824|15
1636510240000|2021-11-10 02:10:40|85875|85825|85875|85825|85879.4|85829.4|85873.6|85823.6|19
1636510250000|2021-11-10 02:10:50|85874.8|85824.8|85879.4|85829.4|85879.4|85829.4|85874.8|85824.8|27
1636510260000|2021-11-10 02:11:00|85880.2|85830.2|85880.2|85830.2|85880.4|85830.4|85878.9|85828.9|29
1636510270000|2021-11-10 02:11:10|85880|85830|85880.8|85830.8|85880.8|85830.8|85880|85830|18
1636510280000|2021-11-10 02:11:20|85881|85831|85879.8|85829.8|85881|85831|85878.8|85828.8|14
1636510290000|2021-11-10 02:11:30|85879.7|85829.7|85882.2|85832.2|85883.8|85833.8|85879.6|85829.6|23
1636510300000|2021-11-10 02:11:40|85881.2|85831.2|85883.2|85833.2|85883.2|85833.2|85880.3|85830.3|23
1636510310000|2021-11-10 02:11:50|85883|85833|85882.7|85832.7|85884|85834|85882.2|85832.2|18
1636510320000|2021-11-10 02:12:00|85882.6|85832.6|85887.6|85837.6|85888.2|85838.2|85882.3|85832.3|26
1636510330000|2021-11-10 02:12:10|85887.4|85837.4|85886.8|85836.8|85887.5|85837.5|85884.5|85834.5|26
1636510340000|2021-11-10 02:12:20|85886.7|85836.7|85886.5|85836.5|85887.6|85837.6|85885.8|85835.8|26
1636510350000|2021-11-10 02:12:30|85887.2|85837.2|85887.4|85837.4|85887.9|85837.9|85884.1|85834.1|23
1636510360000|2021-11-10 02:12:40|85885.7|85835.7|85888.3|85838.3|85888.7|85838.7|85884.9|85834.9|23
1636510370000|2021-11-10 02:12:50|85888.4|85838.4|85895.3|85845.3|85895.3|85845.3|85887.8|85837.8|23
1636510380000|2021-11-10 02:13:00|85894.5|85844.5|85894.1|85844.1|85894.8|85844.8|85892.6|85842.6|21
1636510390000|2021-11-10 02:13:10|85893.9|85843.9|85896|85846|85897.5|85847.5|85893.9|85843.9|23
1636510400000|2021-11-10 02:13:20|85895.9|85845.9|85896.7|85846.7|85897.9|85847.9|85895.5|85845.5|20
1636510410000|2021-11-10 02:13:30|85896.6|85846.6|85897.7|85847.7|85897.9|85847.9|85895.2|85845.2|23
1636510420000|2021-11-10 02:13:40|85897.5|85847.5|85895.9|85845.9|85897.5|85847.5|85895|85845|31
1636510430000|2021-11-10 02:13:50|85895.7|85845.7|85897.1|85847.1|85897.7|85847.7|85894.9|85844.9|25
1636510440000|2021-11-10 02:14:00|85897|85847|85894.8|85844.8|85897.1|85847.1|85894.8|85844.8|14
1636510450000|2021-11-10 02:14:10|85894.6|85844.6|85896.6|85846.6|85899.6|85849.6|85894.6|85844.6|23
1636510460000|2021-11-10 02:14:20|85897|85847|85895.5|85845.5|85897.9|85847.9|85895.5|85845.5|11
1636510470000|2021-11-10 02:14:30|85895.7|85845.7|85894.8|85844.8|85896.6|85846.6|85893.5|85843.5|31
1636510480000|2021-11-10 02:14:40|85894.7|85844.7|85896.2|85846.2|85897.1|85847.1|85894.7|85844.7|19
1636510490000|2021-11-10 02:14:50|85896.1|85846.1|85895.8|85845.8|85896.5|85846.5|85895.5|85845.5|22
1636510500000|2021-11-10 02:15:00|85896.2|85846.2|85891.8|85841.8|85897.2|85847.2|85891.8|85841.8|23
1636510510000|2021-11-10 02:15:10|85891.2|85841.2|85884.4|85834.4|85891.9|85841.9|85884.4|85834.4|38
1636510520000|2021-11-10 02:15:20|85884.1|85834.1|85883.4|85833.4|85884.2|85834.2|85881.6|85831.6|33
1636510530000|2021-11-10 02:15:30|85883.2|85833.2|85881.1|85831.1|85883.2|85833.2|85880.7|85830.7|25
1636510540000|2021-11-10 02:15:40|85881|85831|85880.8|85830.8|85881.3|85831.3|85880.6|85830.6|15
1636510550000|2021-11-10 02:15:50|85879.8|85829.8|85883.8|85833.8|85884.8|85834.8|85879.8|85829.8|43
1636510560000|2021-11-10 02:16:00|85883.7|85833.7|85884.2|85834.2|85884.6|85834.6|85883|85833|26
1636510570000|2021-11-10 02:16:10|85884|85834|85885.5|85835.5|85887|85837|85883.2|85833.2|22
1636510580000|2021-11-10 02:16:20|85885.7|85835.7|85884.4|85834.4|85885.9|85835.9|85883.7|85833.7|15
1636510590000|2021-11-10 02:16:30|85883.2|85833.2|85884.5|85834.5|85887.5|85837.5|85882.7|85832.7|21
1636510600000|2021-11-10 02:16:40|85884.2|85834.2|85883.2|85833.2|85886.3|85836.3|85879.9|85829.9|34
1636510610000|2021-11-10 02:16:50|85884.2|85834.2|85884.4|85834.4|85884.4|85834.4|85881.2|85831.2|38
1636510620000|2021-11-10 02:17:00|85883.8|85833.8|85882.9|85832.9|85883.8|85833.8|85882|85832|25
1636510630000|2021-11-10 02:17:10|85883.1|85833.1|85882.3|85832.3|85884.7|85834.7|85881.8|85831.8|29
1636510640000|2021-11-10 02:17:20|85882.6|85832.6|85882.6|85832.6|85883.3|85833.3|85881.6|85831.6|29
1636510650000|2021-11-10 02:17:30|85882.9|85832.9|85883.1|85833.1|85883.4|85833.4|85881.7|85831.7|21
1636510660000|2021-11-10 02:17:40|85882.6|85832.6|85883|85833|85883.5|85833.5|85882.1|85832.1|22
1636510670000|2021-11-10 02:17:50|85882.9|85832.9|85881.6|85831.6|85883.2|85833.2|85881.6|85831.6|17
1636510680000|2021-11-10 02:18:00|85882.1|85832.1|85881.4|85831.4|85883|85833|85880.9|85830.9|14
1636510690000|2021-11-10 02:18:10|85881.8|85831.8|85884.5|85834.5|85887.2|85837.2|85881.5|85831.5|17
1636510700000|2021-11-10 02:18:20|85884.8|85834.8|85876.5|85826.5|85884.8|85834.8|85875|85825|45
1636510710000|2021-11-10 02:18:30|85876.2|85826.2|85876.5|85826.5|85877.6|85827.6|85875.5|85825.5|16
1636510720000|2021-11-10 02:18:40|85875.9|85825.9|85876.6|85826.6|85877|85827|85875.2|85825.2|31
1636510730000|2021-11-10 02:18:50|85876.5|85826.5|85877.5|85827.5|85880.5|85830.5|85876.3|85826.3|20
1636510740000|2021-11-10 02:19:00|85877.1|85827.1|85878.9|85828.9|85879.8|85829.8|85877|85827|23
1636510750000|2021-11-10 02:19:10|85877.8|85827.8|85880.3|85830.3|85882.2|85832.2|85876.1|85826.1|26
1636510760000|2021-11-10 02:19:20|85880.4|85830.4|85876.1|85826.1|85880.7|85830.7|85876.1|85826.1|25
1636510770000|2021-11-10 02:19:30|85876.4|85826.4|85881.2|85831.2|85882|85832|85876.4|85826.4|28
1636510780000|2021-11-10 02:19:40|85881.9|85831.9|85882.3|85832.3|85883.4|85833.4|85880.8|85830.8|19
1636510790000|2021-11-10 02:19:50|85882.8|85832.8|85881|85831|85882.8|85832.8|85877.4|85827.4|38
1636510800000|2021-11-10 02:20:00|85881.2|85831.2|85879.8|85829.8|85881.6|85831.6|85878.6|85828.6|27
1636510810000|2021-11-10 02:20:10|85879.6|85829.6|85882.7|85832.7|85888.8|85838.8|85877.7|85827.7|40
1636510820000|2021-11-10 02:20:20|85884.6|85834.6|85883.8|85833.8|85886.3|85836.3|85883.8|85833.8|24
1636510830000|2021-11-10 02:20:30|85883.9|85833.9|85884.1|85834.1|85886.2|85836.2|85883.3|85833.3|25
1636510840000|2021-11-10 02:20:40|85884.5|85834.5|85885.9|85835.9|85888.1|85838.1|85883.4|85833.4|39
1636510850000|2021-11-10 02:20:50|85886.4|85836.4|85884.6|85834.6|85888.4|85838.4|85884.6|85834.6|28
1636510860000|2021-11-10 02:21:00|85885|85835|85884.6|85834.6|85886.6|85836.6|85884.3|85834.3|23
1636510870000|2021-11-10 02:21:10|85885.1|85835.1|85883.3|85833.3|85885.9|85835.9|85883.3|85833.3|21
1636510880000|2021-11-10 02:21:20|85883.5|85833.5|85887.5|85837.5|85887.8|85837.8|85883.5|85833.5|24
1636510890000|2021-11-10 02:21:30|85887.9|85837.9|85887.5|85837.5|85887.9|85837.9|85886|85836|21
1636510900000|2021-11-10 02:21:40|85887|85837|85887.1|85837.1|85887.6|85837.6|85886.4|85836.4|10
1636510910000|2021-11-10 02:21:50|85887.5|85837.5|85890.8|85840.8|85891.6|85841.6|85887.5|85837.5|14
1636510920000|2021-11-10 02:22:00|85890.7|85840.7|85887.7|85837.7|85890.9|85840.9|85887.4|85837.4|22
1636510930000|2021-11-10 02:22:10|85887.5|85837.5|85888.6|85838.6|85890.6|85840.6|85887.2|85837.2|23
1636510940000|2021-11-10 02:22:20|85888.9|85838.9|85888.2|85838.2|85889.3|85839.3|85888|85838|15
1636510950000|2021-11-10 02:22:30|85888|85838|85887.5|85837.5|85888.1|85838.1|85886.6|85836.6|20
1636510960000|2021-11-10 02:22:40|85891.1|85841.1|85887.4|85837.4|85891.1|85841.1|85887.4|85837.4|16
1636510970000|2021-11-10 02:22:50|85887.6|85837.6|85887.5|85837.5|85887.7|85837.7|85886.7|85836.7|14
1636510980000|2021-11-10 02:23:00|85887.6|85837.6|85886.7|85836.7|85887.6|85837.6|85885.4|85835.4|15
1636510990000|2021-11-10 02:23:10|85886.6|85836.6|85886.1|85836.1|85888.5|85838.5|85885.7|85835.7|17
1636511000000|2021-11-10 02:23:20|85885.7|85835.7|85883.8|85833.8|85886.8|85836.8|85883.8|85833.8|27
1636511010000|2021-11-10 02:23:30|85883.5|85833.5|85883.8|85833.8|85884.6|85834.6|85883.4|85833.4|11
1636511020000|2021-11-10 02:23:40|85884.5|85834.5|85888.3|85838.3|85888.6|85838.6|85883.5|85833.5|22
1636511030000|2021-11-10 02:23:50|85887.7|85837.7|85888.7|85838.7|85890.3|85840.3|85886.7|85836.7|17
1636511040000|2021-11-10 02:24:00|85889.1|85839.1|85889.3|85839.3|85889.4|85839.4|85887.4|85837.4|31
1636511050000|2021-11-10 02:24:10|85889.9|85839.9|85889|85839|85890.2|85840.2|85889|85839|23
1636511060000|2021-11-10 02:24:20|85889.1|85839.1|85890.7|85840.7|85893.1|85843.1|85889.1|85839.1|25
1636511070000|2021-11-10 02:24:30|85891|85841|85888.1|85838.1|85891.2|85841.2|85888.1|85838.1|21
1636511080000|2021-11-10 02:24:40|85888|85838|85889.1|85839.1|85891.9|85841.9|85888|85838|20
1636511090000|2021-11-10 02:24:50|85889.2|85839.2|85887.1|85837.1|85889.2|85839.2|85886.7|85836.7|15
1636511100000|2021-11-10 02:25:00|85887|85837|85888.9|85838.9|85891.3|85841.3|85886.4|85836.4|36
1636511110000|2021-11-10 02:25:10|85889|85839|85886.2|85836.2|85891.7|85841.7|85886|85836|27
1636511120000|2021-11-10 02:25:20|85886.7|85836.7|85886.3|85836.3|85888.1|85838.1|85886.3|85836.3|26
1636511130000|2021-11-10 02:25:30|85886.5|85836.5|85891.4|85841.4|85891.4|85841.4|85886.5|85836.5|28
1636511140000|2021-11-10 02:25:40|85891.5|85841.5|85889.8|85839.8|85891.9|85841.9|85889.8|85839.8|19
1636511150000|2021-11-10 02:25:50|85889.2|85839.2|85892.1|85842.1|85894.3|85844.3|85889.2|85839.2|41
1636511160000|2021-11-10 02:26:00|85892.5|85842.5|85891.8|85841.8|85892.5|85842.5|85891.1|85841.1|28
1636511170000|2021-11-10 02:26:10|85891.9|85841.9|85892.7|85842.7|85892.7|85842.7|85891.2|85841.2|12
1636511180000|2021-11-10 02:26:20|85891.4|85841.4|85893.6|85843.6|85894.8|85844.8|85890.6|85840.6|28
1636511190000|2021-11-10 02:26:30|85893.7|85843.7|85896.8|85846.8|85901.8|85851.8|85892.4|85842.4|37
1636511200000|2021-11-10 02:26:40|85896.3|85846.3|85895.6|85845.6|85897.7|85847.7|85891.8|85841.8|36
1636511210000|2021-11-10 02:26:50|85895.4|85845.4|85895.7|85845.7|85896.8|85846.8|85892.4|85842.4|39
1636511220000|2021-11-10 02:27:00|85896|85846|85896.1|85846.1|85896.6|85846.6|85894.9|85844.9|17
1636511230000|2021-11-10 02:27:10|85896.2|85846.2|85896.2|85846.2|85897|85847|85895.1|85845.1|18
1636511240000|2021-11-10 02:27:20|85894.4|85844.4|85893.2|85843.2|85894.4|85844.4|85891.9|85841.9|27
1636511250000|2021-11-10 02:27:30|85893.1|85843.1|85895.3|85845.3|85896.8|85846.8|85892.8|85842.8|22
1636511260000|2021-11-10 02:27:40|85893.9|85843.9|85895.1|85845.1|85895.6|85845.6|85893.9|85843.9|24
1636511270000|2021-11-10 02:27:50|85894.8|85844.8|85895.9|85845.9|85898.3|85848.3|85894.4|85844.4|19
1636511280000|2021-11-10 02:28:00|85896|85846|85894.4|85844.4|85897.2|85847.2|85894.2|85844.2|34
1636511290000|2021-11-10 02:28:10|85894.3|85844.3|85893.7|85843.7|85896.3|85846.3|85892.7|85842.7|35
1636511300000|2021-11-10 02:28:20|85894.1|85844.1|85894.2|85844.2|85894.6|85844.6|85892|85842|31
1636511310000|2021-11-10 02:28:30|85893.9|85843.9|85893|85843|85893.9|85843.9|85892.3|85842.3|14
1636511320000|2021-11-10 02:28:40|85893.4|85843.4|85893.9|85843.9|85895.1|85845.1|85891.9|85841.9|32
1636511330000|2021-11-10 02:28:50|85893.3|85843.3|85892.5|85842.5|85894|85844|85892.3|85842.3|26
1636511340000|2021-11-10 02:29:00|85892.8|85842.8|85892.5|85842.5|85894.7|85844.7|85892.4|85842.4|23
1636511350000|2021-11-10 02:29:10|85891.7|85841.7|85887.7|85837.7|85894.9|85844.9|85887.4|85837.4|27
1636511360000|2021-11-10 02:29:20|85887.3|85837.3|85889.9|85839.9|85890.6|85840.6|85886.1|85836.1|37
1636511370000|2021-11-10 02:29:30|85890.3|85840.3|85889.8|85839.8|85890.3|85840.3|85889.2|85839.2|15
1636511380000|2021-11-10 02:29:40|85890|85840|85888.2|85838.2|85890|85840|85888.2|85838.2|15
1636511390000|2021-11-10 02:29:50|85888.6|85838.6|85887.8|85837.8|85893.2|85843.2|85887.8|85837.8|13
1636511400000|2021-11-10 02:30:00|85887.4|85837.4|85886.5|85836.5|85887.4|85837.4|85884.3|85834.3|42
1636511410000|2021-11-10 02:30:10|85886.4|85836.4|85886.2|85836.2|85886.7|85836.7|85885.5|85835.5|26
1636511420000|2021-11-10 02:30:20|85886.5|85836.5|85885.8|85835.8|85887.8|85837.8|85885.8|85835.8|16
1636511430000|2021-11-10 02:30:30|85886.2|85836.2|85888.2|85838.2|85888.7|85838.7|85885.8|85835.8|24
1636511440000|2021-11-10 02:30:40|85888.1|85838.1|85890.9|85840.9|85890.9|85840.9|85886.8|85836.8|22
1636511450000|2021-11-10 02:30:50|85891|85841|85887.7|85837.7|85891|85841|85886.9|85836.9|34
1636511460000|2021-11-10 02:31:00|85887|85837|85886.5|85836.5|85887.2|85837.2|85884.4|85834.4|30
1636511470000|2021-11-10 02:31:10|85886.4|85836.4|85890.4|85840.4|85891.3|85841.3|85886.2|85836.2|46
1636511480000|2021-11-10 02:31:20|85890.6|85840.6|85890.6|85840.6|85891.1|85841.1|85889.8|85839.8|19
1636511490000|2021-11-10 02:31:30|85890.5|85840.5|85889.4|85839.4|85891|85841|85889.4|85839.4|19
1636511500000|2021-11-10 02:31:40|85889.3|85839.3|85881.3|85831.3|85889.3|85839.3|85881.2|85831.2|38
1636511510000|2021-11-10 02:31:50|85881.4|85831.4|85877.9|85827.9|85883.2|85833.2|85876.7|85826.7|34
1636511520000|2021-11-10 02:32:00|85877.1|85827.1|85878|85828|85878.1|85828.1|85876.9|85826.9|22
1636511530000|2021-11-10 02:32:10|85878.2|85828.2|85875.6|85825.6|85879|85829|85874.2|85824.2|27
1636511540000|2021-11-10 02:32:20|85875.1|85825.1|85872.6|85822.6|85875.1|85825.1|85872.5|85822.5|28
1636511550000|2021-11-10 02:32:30|85872.5|85822.5|85880.8|85830.8|85884.3|85834.3|85872.1|85822.1|31
1636511560000|2021-11-10 02:32:40|85879.7|85829.7|85875.3|85825.3|85881|85831|85871.7|85821.7|20
1636511570000|2021-11-10 02:32:50|85874.7|85824.7|85875.1|85825.1|85876.4|85826.4|85872.9|85822.9|25
1636511580000|2021-11-10 02:33:00|85875.3|85825.3|85877|85827|85877|85827|85874.3|85824.3|22
1636511590000|2021-11-10 02:33:10|85877.3|85827.3|85878.6|85828.6|85879.5|85829.5|85876.1|85826.1|29
1636511600000|2021-11-10 02:33:20|85878.7|85828.7|85877.7|85827.7|85879.1|85829.1|85877.1|85827.1|16
1636511610000|2021-11-10 02:33:30|85878|85828|85878.6|85828.6|85881.4|85831.4|85877.9|85827.9|19
1636511620000|2021-11-10 02:33:40|85879.7|85829.7|85901.9|85851.9|85902.6|85852.6|85879.7|85829.7|26
1636511630000|2021-11-10 02:33:50|85902.6|85852.6|85940.5|85890.5|85940.7|85890.7|85899.7|85849.7|37
1636511640000|2021-11-10 02:34:00|85940.6|85890.6|85944.9|85894.9|85947.6|85897.6|85938.3|85888.3|48
1636511650000|2021-11-10 02:34:10|85943.9|85893.9|85955.7|85905.7|85958.1|85908.1|85943.6|85893.6|44
1636511660000|2021-11-10 02:34:20|85956.6|85906.6|85960.6|85910.6|85964.2|85914.2|85955.5|85905.5|45
1636511670000|2021-11-10 02:34:30|85960.5|85910.5|85971.9|85921.9|85973.6|85923.6|85960.5|85910.5|44
1636511680000|2021-11-10 02:34:40|85972.1|85922.1|85979.2|85929.2|85980.1|85930.1|85972.1|85922.1|44
1636511690000|2021-11-10 02:34:50|85979.4|85929.4|85978.1|85928.1|85979.4|85929.4|85978.1|85928.1|31
1636511700000|2021-11-10 02:35:00|85978.3|85928.3|85969.2|85919.2|85979.9|85929.9|85969.2|85919.2|29
1636511710000|2021-11-10 02:35:10|85967.9|85917.9|85959.7|85909.7|85967.9|85917.9|85959.7|85909.7|35
1636511720000|2021-11-10 02:35:20|85959.8|85909.8|85940.2|85890.2|85960.6|85910.6|85933|85869.6|43
1636511730000|2021-11-10 02:35:30|85940.3|85890.3|85925.7|85875.7|85943.7|85893.7|85925.2|85875.2|54
1636511740000|2021-11-10 02:35:40|85925.5|85875.5|85922.2|85872.2|85925.5|85875.5|85922.2|85872.2|24
1636511750000|2021-11-10 02:35:50|85922|85872|85922.1|85872.1|85922.7|85872.7|85921.5|85871.5|18
1636511760000|2021-11-10 02:36:00|85921.9|85871.9|85921.7|85871.7|85923.2|85873.2|85921.2|85871.2|26
1636511770000|2021-11-10 02:36:10|85921.1|85871.1|85918.7|85868.7|85922|85872|85918.7|85868.7|34
1636511780000|2021-11-10 02:36:20|85917.3|85867.3|85923.6|85873.6|85923.6|85873.6|85916.2|85866.2|36
1636511790000|2021-11-10 02:36:30|85923.1|85873.1|85960.7|85910.7|85965.1|85915.1|85922.7|85872.7|41
1636511800000|2021-11-10 02:36:40|85960.6|85910.6|85980.1|85930.1|85980.8|85930.8|85960.6|85910.6|45
1636511810000|2021-11-10 02:36:50|85980.4|85930.4|85976|85926|85982.4|85932.4|85976|85926|40
1636511820000|2021-11-10 02:37:00|85976.4|85926.4|85975.1|85925.1|85977.6|85927.6|85974.8|85924.8|33
1636511830000|2021-11-10 02:37:10|85974.7|85924.7|85974.6|85924.6|85976|85926|85974.2|85924.2|26
1636511840000|2021-11-10 02:37:20|85974.5|85924.5|85973.3|85923.3|85975.4|85925.4|85973.3|85923.3|24
1636511850000|2021-11-10 02:37:30|85973.2|85923.2|85967.9|85917.9|85974.1|85924.1|85966.6|85916.6|34
1636511860000|2021-11-10 02:37:40|85967.1|85917.1|85967.1|85917.1|85971.4|85921.4|85966.3|85916.3|31
1636511870000|2021-11-10 02:37:50|85966.2|85916.2|85967.2|85917.2|85967.9|85917.9|85965.9|85915.9|18
1636511880000|2021-11-10 02:38:00|85967.4|85917.4|85967.1|85917.1|85967.5|85917.5|85966.5|85916.5|24
1636511890000|2021-11-10 02:38:10|85967.4|85917.4|85964.3|85914.3|85968.2|85918.2|85963.7|85913.7|36
1636511900000|2021-11-10 02:38:20|85964.2|85914.2|85965.2|85915.2|85965.3|85915.3|85962.9|85912.9|30
1636511910000|2021-11-10 02:38:30|85965.3|85915.3|85966.7|85916.7|85966.7|85916.7|85965.1|85915.1|20
1636511920000|2021-11-10 02:38:40|85966.9|85916.9|85970.5|85920.5|85971.2|85921.2|85966.3|85916.3|32
1636511930000|2021-11-10 02:38:50|85971|85921|85966.8|85916.8|85971.4|85921.4|85966.8|85916.8|33
1636511940000|2021-11-10 02:39:00|85967.2|85917.2|85968.6|85918.6|85968.7|85918.7|85965.9|85915.9|32
1636511950000|2021-11-10 02:39:10|85968.8|85918.8|85966.9|85916.9|85969.1|85919.1|85965.1|85915.1|19
1636511960000|2021-11-10 02:39:20|85967.1|85917.1|85965.3|85915.3|85967.2|85917.2|85963.9|85913.9|31
1636511970000|2021-11-10 02:39:30|85965|85915|85957.1|85907.1|85967.5|85917.5|85956.4|85906.4|28
1636511980000|2021-11-10 02:39:40|85957.2|85907.2|85956.2|85906.2|85958.9|85908.9|85955.7|85905.7|30
1636511990000|2021-11-10 02:39:50|85956.4|85906.4|85958.7|85908.7|85958.7|85908.7|85956.3|85906.3|15
1636512000000|2021-11-10 02:40:00|85958.9|85908.9|85960|85910|85963.1|85913.1|85957.3|85907.3|37
1636512010000|2021-11-10 02:40:10|85960.1|85910.1|85959.8|85909.8|85960.4|85910.4|85958.5|85908.5|21
1636512020000|2021-11-10 02:40:20|85959.9|85909.9|85961.5|85911.5|85961.5|85911.5|85959.8|85909.8|15
1636512030000|2021-11-10 02:40:30|85961.7|85911.7|85957.9|85907.9|85964.2|85914.2|85956.2|85906.2|27
1636512040000|2021-11-10 02:40:40|85957.5|85907.5|85942.8|85892.8|85957.5|85907.5|85938.9|85888.9|50
1636512050000|2021-11-10 02:40:50|85942.7|85892.7|85942.3|85892.3|85945.6|85895.6|85941.3|85891.3|33
1636512060000|2021-11-10 02:41:00|85941.9|85891.9|85943.1|85893.1|85943.1|85893.1|85939.1|85889.1|27
1636512070000|2021-11-10 02:41:10|85941.1|85891.1|85945.1|85895.1|85945.3|85895.3|85941.1|85891.1|24
1636512080000|2021-11-10 02:41:20|85944.9|85894.9|85945.1|85895.1|85945.5|85895.5|85942.6|85892.6|16
1636512090000|2021-11-10 02:41:30|85945|85895|85946.1|85896.1|85948.1|85898.1|85943.9|85893.9|27
1636512100000|2021-11-10 02:41:40|85945.9|85895.9|85947.3|85897.3|85947.3|85897.3|85945.9|85895.9|21
1636512110000|2021-11-10 02:41:50|85947.2|85897.2|85948.7|85898.7|85948.7|85898.7|85944.8|85894.8|31
1636512120000|2021-11-10 02:42:00|85949.5|85899.5|85954.9|85904.9|85954.9|85904.9|85948.2|85898.2|23
1636512130000|2021-11-10 02:42:10|85954.7|85904.7|85951.4|85901.4|85954.8|85904.8|85950.8|85900.8|37
1636512140000|2021-11-10 02:42:20|85951.8|85901.8|85951.3|85901.3|85952.2|85902.2|85950|85900|23
1636512150000|2021-11-10 02:42:30|85951.2|85901.2|85953.8|85903.8|85954.5|85904.5|85950|85900|41
1636512160000|2021-11-10 02:42:40|85953.9|85903.9|85951.4|85901.4|85953.9|85903.9|85950.9|85900.9|24
1636512170000|2021-11-10 02:42:50|85950.5|85900.5|85946.4|85896.4|85951.1|85901.1|85945.5|85895.5|34
1636512180000|2021-11-10 02:43:00|85946.3|85896.3|85951.5|85901.5|85953|85903|85946.3|85896.3|54
1636512190000|2021-11-10 02:43:10|85951.4|85901.4|85953.4|85903.4|85953.4|85903.4|85951.3|85901.3|26
1636512200000|2021-11-10 02:43:20|85952.9|85902.9|85956|85906|85956.1|85906.1|85952.4|85902.4|30
1636512210000|2021-11-10 02:43:30|85955.6|85905.6|85955|85905|85956|85906|85951.5|85901.5|41
1636512220000|2021-11-10 02:43:40|85955.3|85905.3|85955.3|85905.3|85956.3|85906.3|85954.9|85904.9|17
1636512230000|2021-11-10 02:43:50|85954.9|85904.9|85951.1|85901.1|85955.3|85905.3|85946.2|85896.2|49
1636512240000|2021-11-10 02:44:00|85950.9|85900.9|85953.9|85903.9|85953.9|85903.9|85950.8|85900.8|29
1636512250000|2021-11-10 02:44:10|85953.7|85903.7|85960.3|85910.3|85960.6|85910.6|85953.3|85903.3|30
1636512260000|2021-11-10 02:44:20|85960.5|85910.5|85962.1|85912.1|85962.2|85912.2|85960.5|85910.5|24
1636512270000|2021-11-10 02:44:30|85962|85912|85960.1|85910.1|85962.2|85912.2|85958|85908|23
1636512280000|2021-11-10 02:44:40|85960.3|85910.3|85959.6|85909.6|85960.9|85910.9|85959.6|85909.6|13
1636512290000|2021-11-10 02:44:50|85960.2|85910.2|85961.8|85911.8|85962|85912|85959.4|85909.4|27
1636512300000|2021-11-10 02:45:00|85962.1|85912.1|85963.7|85913.7|85963.9|85913.9|85961.6|85911.6|32
1636512310000|2021-11-10 02:45:10|85964.5|85914.5|85965|85915|85967.1|85917.1|85964.1|85914.1|34
1636512320000|2021-11-10 02:45:20|85964.9|85914.9|85964.4|85914.4|85967.3|85917.3|85964.1|85914.1|31
1636512330000|2021-11-10 02:45:30|85964.8|85914.8|85964.2|85914.2|85965|85915|85963.4|85913.4|29
1636512340000|2021-11-10 02:45:40|85964.4|85914.4|85963.8|85913.8|85964.4|85914.4|85963.2|85913.2|17
1636512350000|2021-11-10 02:45:50|85963.7|85913.7|85961|85911|85964|85914|85960.7|85910.7|33
1636512360000|2021-11-10 02:46:00|85961.5|85911.5|85958|85908|85961.5|85911.5|85957.7|85907.7|18
1636512370000|2021-11-10 02:46:10|85958.1|85908.1|85956.9|85906.9|85958.1|85908.1|85956.8|85906.8|28
1636512380000|2021-11-10 02:46:20|85955.7|85905.7|85952.2|85902.2|85956.3|85906.3|85951.3|85901.3|28
1636512390000|2021-11-10 02:46:30|85952.4|85902.4|85952.7|85902.7|85952.9|85902.9|85952.3|85902.3|15
1636512400000|2021-11-10 02:46:40|85952.8|85902.8|85951.3|85901.3|85953|85903|85951.3|85901.3|23
1636512410000|2021-11-10 02:46:50|85951.9|85901.9|85952.7|85902.7|85953.7|85903.7|85951.5|85901.5|23
1636512420000|2021-11-10 02:47:00|85952.8|85902.8|85953.2|85903.2|85953.5|85903.5|85952.8|85902.8|17
1636512430000|2021-11-10 02:47:10|85953.7|85903.7|85957.4|85907.4|85957.6|85907.6|85953.6|85903.6|24
1636512440000|2021-11-10 02:47:20|85958.1|85908.1|85959.8|85909.8|85959.8|85909.8|85957.6|85907.6|16
1636512450000|2021-11-10 02:47:30|85960.1|85910.1|85960|85910|85960.4|85910.4|85959.4|85909.4|22
1636512460000|2021-11-10 02:47:40|85960.2|85910.2|85960.1|85910.1|85960.9|85910.9|85960.1|85910.1|24
1636512470000|2021-11-10 02:47:50|85960|85910|85960.1|85910.1|85960.3|85910.3|85959.5|85909.5|21
1636512480000|2021-11-10 02:48:00|85960.9|85910.9|85959.6|85909.6|85961|85911|85959.5|85909.5|20
1636512490000|2021-11-10 02:48:10|85959.5|85909.5|85954.9|85904.9|85959.5|85909.5|85953.5|85903.5|42
1636512500000|2021-11-10 02:48:20|85955.2|85905.2|85954.2|85904.2|85956|85906|85954|85904|18
1636512510000|2021-11-10 02:48:30|85953.9|85903.9|85955|85905|85955.4|85905.4|85953.7|85903.7|22
1636512520000|2021-11-10 02:48:40|85954.8|85904.8|85954.1|85904.1|85954.8|85904.8|85952.4|85902.4|33
1636512530000|2021-11-10 02:48:50|85954|85904|85952.4|85902.4|85954|85904|85951.9|85901.9|28
1636512540000|2021-11-10 02:49:00|85952.3|85902.3|85952.2|85902.2|85952.9|85902.9|85951.2|85901.2|28
1636512550000|2021-11-10 02:49:10|85951.9|85901.9|85952.6|85902.6|85953|85903|85951.9|85901.9|25
1636512560000|2021-11-10 02:49:20|85952.9|85902.9|85952.8|85902.8|85953.5|85903.5|85952.6|85902.6|23
1636512570000|2021-11-10 02:49:30|85952.7|85902.7|85949.7|85899.7|85954|85904|85949.5|85899.5|34
1636512580000|2021-11-10 02:49:40|85949.8|85899.8|85948.2|85898.2|85950.4|85900.4|85947.3|85897.3|37
1636512590000|2021-11-10 02:49:50|85948|85898|85948.1|85898.1|85948.2|85898.2|85947.8|85897.8|12
1636512600000|2021-11-10 02:50:00|85948.2|85898.2|85953.2|85903.2|85953.2|85903.2|85947.9|85897.9|28
1636512610000|2021-11-10 02:50:10|85953.4|85903.4|85954.4|85904.4|85955.4|85905.4|85952.9|85902.9|27
1636512620000|2021-11-10 02:50:20|85954.5|85904.5|85954.7|85904.7|85954.8|85904.8|85954.2|85904.2|12
1636512630000|2021-11-10 02:50:30|85954.8|85904.8|85961|85911|85961.2|85911.2|85954.6|85904.6|33
1636512640000|2021-11-10 02:50:40|85960.7|85910.7|85962|85912|85962|85912|85960.7|85910.7|22
1636512650000|2021-11-10 02:50:50|85961.9|85911.9|85964.4|85914.4|85965.1|85915.1|85961.9|85911.9|21
1636512660000|2021-11-10 02:51:00|85964.7|85914.7|85964|85914|85965.1|85915.1|85962.7|85912.7|30
1636512670000|2021-11-10 02:51:10|85963.7|85913.7|85965|85915|85965.9|85915.9|85962.7|85912.7|29
1636512680000|2021-11-10 02:51:20|85964.8|85914.8|85971.3|85921.3|85971.5|85921.5|85964.8|85914.8|41
1636512690000|2021-11-10 02:51:30|85970.9|85920.9|85972.8|85922.8|85973.1|85923.1|85970.7|85920.7|27
1636512700000|2021-11-10 02:51:40|85973.8|85923.8|85979|85929|85979.6|85929.6|85973.8|85923.8|32
1636512710000|2021-11-10 02:51:50|85978.9|85928.9|85979|85929|85979.6|85929.6|85977.9|85927.9|32
1636512720000|2021-11-10 02:52:00|85979.1|85929.1|85980.6|85930.6|85980.6|85930.6|85978.5|85928.5|29
1636512730000|2021-11-10 02:52:10|85980.4|85930.4|85982.7|85932.7|85983.9|85933.9|85979.8|85929.8|41
1636512740000|2021-11-10 02:52:20|85983|85933|85981.9|85931.9|85984.7|85934.7|85981.7|85931.7|30
1636512750000|2021-11-10 02:52:30|85982.2|85932.2|85983|85933|85983.5|85933.5|85982.2|85932.2|16
1636512760000|2021-11-10 02:52:40|85983.4|85933.4|85982.5|85932.5|85985.2|85935.2|85982.3|85932.3|20
1636512770000|2021-11-10 02:52:50|85982.1|85932.1|85984.2|85934.2|85984.2|85934.2|85980.8|85930.8|23
1636512780000|2021-11-10 02:53:00|85984.6|85934.6|85979.9|85929.9|85984.8|85934.8|85979.8|85929.8|29
1636512790000|2021-11-10 02:53:10|85979.2|85929.2|85978.1|85928.1|85979.4|85929.4|85976.9|85926.9|27
1636512800000|2021-11-10 02:53:20|85977.3|85927.3|85976.8|85926.8|85979.2|85929.2|85976.2|85926.2|32
1636512810000|2021-11-10 02:53:30|85976.9|85926.9|85976.7|85926.7|85976.9|85926.9|85975.6|85925.6|28
1636512820000|2021-11-10 02:53:40|85976|85926|85977.9|85927.9|85978|85928|85975.9|85925.9|8
1636512830000|2021-11-10 02:53:50|85977.2|85927.2|85977.4|85927.4|85978.1|85928.1|85977.2|85927.2|13
1636512840000|2021-11-10 02:54:00|85977.7|85927.7|85977.9|85927.9|85977.9|85927.9|85976.8|85926.8|13
1636512850000|2021-11-10 02:54:10|85977.8|85927.8|85976.8|85926.8|85978|85928|85976.5|85926.5|18
1636512860000|2021-11-10 02:54:20|85977|85927|85977|85927|85979.2|85929.2|85976.8|85926.8|27
1636512870000|2021-11-10 02:54:30|85976.8|85926.8|85975.7|85925.7|85978.4|85928.4|85975.7|85925.7|22
1636512880000|2021-11-10 02:54:40|85975.8|85925.8|85976.2|85926.2|85977.7|85927.7|85975.2|85925.2|44
1636512890000|2021-11-10 02:54:50|85976.8|85926.8|85974.6|85924.6|85977.6|85927.6|85973.6|85923.6|27
1636512900000|2021-11-10 02:55:00|85974.4|85924.4|85975.6|85925.6|85975.6|85925.6|85974|85924|30
1636512910000|2021-11-10 02:55:10|85975.9|85925.9|85977.6|85927.6|85977.6|85927.6|85975.1|85925.1|20
1636512920000|2021-11-10 02:55:20|85977.5|85927.5|85977.8|85927.8|85977.8|85927.8|85977.2|85927.2|20
1636512930000|2021-11-10 02:55:30|85977.9|85927.9|85976.3|85926.3|85978.4|85928.4|85975.5|85925.5|22
1636512940000|2021-11-10 02:55:40|85976.7|85926.7|85976.7|85926.7|85979.9|85929.9|85976.7|85926.7|26
1636512950000|2021-11-10 02:55:50|85976.9|85926.9|85976.9|85926.9|85977.3|85927.3|85976.6|85926.6|14
1636512960000|2021-11-10 02:56:00|85976.6|85926.6|85975.9|85925.9|85976.8|85926.8|85975.9|85925.9|17
1636512970000|2021-11-10 02:56:10|85976|85926|85974.9|85924.9|85976.6|85926.6|85974.8|85924.8|25
1636512980000|2021-11-10 02:56:20|85975.2|85925.2|85976.7|85926.7|85976.7|85926.7|85974.3|85924.3|16
1636512990000|2021-11-10 02:56:30|85976.4|85926.4|85977.8|85927.8|85978.8|85928.8|85976.2|85926.2|12
1636513000000|2021-11-10 02:56:40|85977.5|85927.5|85973.7|85923.7|85978.5|85928.5|85973.7|85923.7|27
1636513010000|2021-11-10 02:56:50|85974.1|85924.1|85974.1|85924.1|85974.1|85924.1|85973.4|85923.4|12
1636513020000|2021-11-10 02:57:00|85973.9|85923.9|85971.8|85921.8|85975.4|85925.4|85971.3|85921.3|32
1636513030000|2021-11-10 02:57:10|85971.5|85921.5|85973.8|85923.8|85974.3|85924.3|85971.1|85921.1|30
1636513040000|2021-11-10 02:57:20|85973.9|85923.9|85972.5|85922.5|85974.9|85924.9|85972.4|85922.4|24
1636513050000|2021-11-10 02:57:30|85972.8|85922.8|85971.3|85921.3|85973.3|85923.3|85971.3|85921.3|37
1636513060000|2021-11-10 02:57:40|85971.6|85921.6|85970.5|85920.5|85972.3|85922.3|85969.4|85919.4|42
1636513070000|2021-11-10 02:57:50|85970.8|85920.8|85971.2|85921.2|85971.3|85921.3|85970.1|85920.1|36
1636513080000|2021-11-10 02:58:00|85971|85921|85968.9|85918.9|85971.4|85921.4|85967.4|85917.4|44
1636513090000|2021-11-10 02:58:10|85968.8|85918.8|85964.2|85914.2|85968.8|85918.8|85963.7|85913.7|40
1636513100000|2021-11-10 02:58:20|85964.1|85914.1|85961.3|85911.3|85965|85915|85957|85907|30
1636513110000|2021-11-10 02:58:30|85959.9|85909.9|85961|85911|85963.3|85913.3|85959.9|85909.9|39
1636513120000|2021-11-10 02:58:40|85960.9|85910.9|85959.2|85909.2|85960.9|85910.9|85957.2|85907.2|43
1636513130000|2021-11-10 02:58:50|85959.3|85909.3|85967|85917|85967.1|85917.1|85959|85909|43
1636513140000|2021-11-10 02:59:00|85966.9|85916.9|85972.1|85922.1|85972.6|85922.6|85966.8|85916.8|32
1636513150000|2021-11-10 02:59:10|85972|85922|85971.3|85921.3|85973.5|85923.5|85971|85921|34
1636513160000|2021-11-10 02:59:20|85971.6|85921.6|85971.4|85921.4|85972.1|85922.1|85971.1|85921.1|10
1636513170000|2021-11-10 02:59:30|85971.7|85921.7|85971.7|85921.7|85972.2|85922.2|85971.4|85921.4|13
1636513180000|2021-11-10 02:59:40|85971.6|85921.6|85968.7|85918.7|85973.1|85923.1|85967.2|85917.2|33
1636513190000|2021-11-10 02:59:50|85968.6|85918.6|85969.3|85919.3|85969.5|85919.5|85968.3|85918.3|20
1636513200000|2021-11-10 03:00:00|85969.4|85919.4|85969.4|85919.4|85969.7|85919.7|85969|85919|25
1636513210000|2021-11-10 03:00:10|85969.6|85919.6|85968.6|85918.6|85969.6|85919.6|85968.1|85918.1|26
1636513220000|2021-11-10 03:00:20|85968.7|85918.7|85968.4|85918.4|85970.8|85920.8|85967.8|85917.8|37
1636513230000|2021-11-10 03:00:30|85968.3|85918.3|85969.8|85919.8|85969.8|85919.8|85967.2|85917.2|27
1636513240000|2021-11-10 03:00:40|85969|85919|85970.4|85920.4|85971.2|85921.2|85969|85919|23
1636513250000|2021-11-10 03:00:50|85970.5|85920.5|85970.5|85920.5|85972.4|85922.4|85970.3|85920.3|19
1636513260000|2021-11-10 03:01:00|85970.6|85920.6|85970.3|85920.3|85971.1|85921.1|85970.3|85920.3|12
1636513270000|2021-11-10 03:01:10|85969.8|85919.8|85970.7|85920.7|85971.7|85921.7|85969.3|85919.3|18
1636513280000|2021-11-10 03:01:20|85970.8|85920.8|85971.9|85921.9|85971.9|85921.9|85970.2|85920.2|20
1636513290000|2021-11-10 03:01:30|85970.6|85920.6|85972.4|85922.4|85973.1|85923.1|85970.6|85920.6|30
1636513300000|2021-11-10 03:01:40|85972.6|85922.6|85972.5|85922.5|85972.7|85922.7|85971.9|85921.9|18
1636513310000|2021-11-10 03:01:50|85972|85922|85971.8|85921.8|85974|85924|85971.7|85921.7|26
1636513320000|2021-11-10 03:02:00|85971.9|85921.9|85969.8|85919.8|85971.9|85921.9|85969.1|85919.1|31
1636513330000|2021-11-10 03:02:10|85969.7|85919.7|85970.3|85920.3|85970.6|85920.6|85967.9|85917.9|40
1636513340000|2021-11-10 03:02:20|85969.8|85919.8|85970|85920|85970.8|85920.8|85969|85919|24
1636513350000|2021-11-10 03:02:30|85969.9|85919.9|85971.7|85921.7|85971.9|85921.9|85968.6|85918.6|43
1636513360000|2021-11-10 03:02:40|85971.3|85921.3|85974.1|85924.1|85974.1|85924.1|85969.7|85919.7|53
1636513370000|2021-11-10 03:02:50|85974.2|85924.2|85974.3|85924.3|85975.7|85925.7|85974.1|85924.1|38
1636513380000|2021-11-10 03:03:00|85974.1|85924.1|85974.6|85924.6|85975.5|85925.5|85973.4|85923.4|30
1636513390000|2021-11-10 03:03:10|85974.7|85924.7|85973.5|85923.5|85974.9|85924.9|85973.2|85923.2|30
1636513400000|2021-11-10 03:03:20|85973.1|85923.1|85973.6|85923.6|85974.2|85924.2|85972|85922|20
1636513410000|2021-11-10 03:03:30|85972.9|85922.9|85974.6|85924.6|85975.1|85925.1|85971.6|85921.6|29
1636513420000|2021-11-10 03:03:40|85974.7|85924.7|85972.8|85922.8|85975.7|85925.7|85972.2|85922.2|41
1636513430000|2021-11-10 03:03:50|85973|85923|85972.6|85922.6|85974.8|85924.8|85971.8|85921.8|27
1636513440000|2021-11-10 03:04:00|85972.4|85922.4|85970.3|85920.3|85973.1|85923.1|85970.3|85920.3|32
1636513450000|2021-11-10 03:04:10|85970.4|85920.4|85971.5|85921.5|85971.9|85921.9|85969.8|85919.8|50
1636513460000|2021-11-10 03:04:20|85971.7|85921.7|85971.5|85921.5|85972.5|85922.5|85971.5|85921.5|23
1636513470000|2021-11-10 03:04:30|85971.8|85921.8|85972.2|85922.2|85973.3|85923.3|85971.6|85921.6|16
1636513480000|2021-11-10 03:04:40|85972.1|85922.1|85970.7|85920.7|85972.1|85922.1|85970.7|85920.7|38
1636513490000|2021-11-10 03:04:50|85970.6|85920.6|85971.4|85921.4|85971.7|85921.7|85970.3|85920.3|24
1636513500000|2021-11-10 03:05:00|85971.3|85921.3|85966|85916|85971.3|85921.3|85966|85916|33
1636513510000|2021-11-10 03:05:10|85965.9|85915.9|85964.4|85914.4|85967.3|85917.3|85964.4|85914.4|25
1636513520000|2021-11-10 03:05:20|85964.2|85914.2|85963.6|85913.6|85964.8|85914.8|85963.6|85913.6|19
1636513530000|2021-11-10 03:05:30|85963.3|85913.3|85962.9|85912.9|85964.5|85914.5|85962.7|85912.7|16
1636513540000|2021-11-10 03:05:40|85963.1|85913.1|85961|85911|85963.7|85913.7|85960.7|85910.7|25
1636513550000|2021-11-10 03:05:50|85960.8|85910.8|85961.7|85911.7|85963|85913|85959.7|85909.7|17
1636513560000|2021-11-10 03:06:00|85962.2|85912.2|85962.9|85912.9|85963.6|85913.6|85961.8|85911.8|18
1636513570000|2021-11-10 03:06:10|85963|85913|85962.8|85912.8|85963.9|85913.9|85962.8|85912.8|6
1636513580000|2021-11-10 03:06:20|85962.2|85912.2|85961.7|85911.7|85962.3|85912.3|85961|85911|12
1636513590000|2021-11-10 03:06:30|85961.5|85911.5|85962|85912|85962.6|85912.6|85960.5|85910.5|19
1636513600000|2021-11-10 03:06:40|85961.8|85911.8|85959.5|85909.5|85962.1|85912.1|85959.5|85909.5|13
1636513610000|2021-11-10 03:06:50|85960.4|85910.4|85959.9|85909.9|85961.7|85911.7|85958.3|85908.3|14
1636513620000|2021-11-10 03:07:00|85961.3|85911.3|85962|85912|85962.3|85912.3|85960.4|85910.4|16
1636513630000|2021-11-10 03:07:10|85962.3|85912.3|85960.7|85910.7|85962.3|85912.3|85959.9|85909.9|13
1636513640000|2021-11-10 03:07:20|85960.6|85910.6|85960.6|85910.6|85963|85913|85960|85910|10
1636513650000|2021-11-10 03:07:30|85960.9|85910.9|85959|85909|85961.1|85911.1|85958.9|85908.9|16
1636513660000|2021-11-10 03:07:40|85958.8|85908.8|85959.9|85909.9|85961.6|85911.6|85958.8|85908.8|16
1636513670000|2021-11-10 03:07:50|85960.4|85910.4|85961.2|85911.2|85961.2|85911.2|85960.1|85910.1|10
1636513680000|2021-11-10 03:08:00|85959.8|85909.8|85961.1|85911.1|85962.1|85912.1|85959.8|85909.8|17
1636513690000|2021-11-10 03:08:10|85961|85911|85960|85910|85961.5|85911.5|85960|85910|11
1636513700000|2021-11-10 03:08:20|85960.1|85910.1|85961.2|85911.2|85961.9|85911.9|85960.1|85910.1|20
1636513710000|2021-11-10 03:08:30|85961.7|85911.7|85964.5|85914.5|85966.5|85916.5|85961.3|85911.3|35
1636513720000|2021-11-10 03:08:40|85964.7|85914.7|85961.2|85911.2|85965|85915|85961.2|85911.2|28
1636513730000|2021-11-10 03:08:50|85961.3|85911.3|85962.4|85912.4|85962.7|85912.7|85960.3|85910.3|26
1636513740000|2021-11-10 03:09:00|85962.6|85912.6|85961.4|85911.4|85962.6|85912.6|85960.9|85910.9|25
1636513750000|2021-11-10 03:09:10|85961.7|85911.7|85961.4|85911.4|85962.1|85912.1|85960.5|85910.5|30
1636513760000|2021-11-10 03:09:20|85960.2|85910.2|85961.4|85911.4|85961.5|85911.5|85959.9|85909.9|20
1636513770000|2021-11-10 03:09:30|85961.8|85911.8|85961|85911|85963|85913|85960.7|85910.7|19
1636513780000|2021-11-10 03:09:40|85960.7|85910.7|85961.3|85911.3|85962.6|85912.6|85960.7|85910.7|15
1636513790000|2021-11-10 03:09:50|85961.2|85911.2|85961|85911|85962.8|85912.8|85960.3|85910.3|28
1636513800000|2021-11-10 03:10:00|85962.3|85912.3|85959.4|85909.4|85962.3|85912.3|85959.4|85909.4|27
1636513810000|2021-11-10 03:10:10|85959.7|85909.7|85960.5|85910.5|85962.5|85912.5|85959.3|85909.3|17
1636513820000|2021-11-10 03:10:20|85960.3|85910.3|85960.3|85910.3|85962.6|85912.6|85960.3|85910.3|21
1636513830000|2021-11-10 03:10:30|85960.2|85910.2|85961.4|85911.4|85961.5|85911.5|85959.3|85909.3|20
1636513840000|2021-11-10 03:10:40|85961.7|85911.7|85961.4|85911.4|85961.7|85911.7|85960.4|85910.4|14
1636513850000|2021-11-10 03:10:50|85960.5|85910.5|85960|85910|85961.2|85911.2|85959.9|85909.9|19
1636513860000|2021-11-10 03:11:00|85960.1|85910.1|85960.4|85910.4|85961.5|85911.5|85959.7|85909.7|31
1636513870000|2021-11-10 03:11:10|85960.7|85910.7|85959.5|85909.5|85962|85912|85958.3|85908.3|30
1636513880000|2021-11-10 03:11:20|85960|85910|85958.5|85908.5|85960.3|85910.3|85958.4|85908.4|13
1636513890000|2021-11-10 03:11:30|85958.6|85908.6|85959.5|85909.5|85959.8|85909.8|85958.3|85908.3|28
1636513900000|2021-11-10 03:11:40|85959.1|85909.1|85959.4|85909.4|85960.1|85910.1|85958.9|85908.9|20
1636513910000|2021-11-10 03:11:50|85959.5|85909.5|85958.4|85908.4|85959.5|85909.5|85958|85908|6
1636513920000|2021-11-10 03:12:00|85958.8|85908.8|85956.4|85906.4|85958.9|85908.9|85955.2|85905.2|19
1636513930000|2021-11-10 03:12:10|85957|85907|85956.1|85906.1|85957|85907|85954.8|85904.8|19
1636513940000|2021-11-10 03:12:20|85955|85905|85954.5|85904.5|85955|85905|85953.8|85903.8|20
1636513950000|2021-11-10 03:12:30|85955.1|85905.1|85961|85911|85961|85911|85954.2|85904.2|24
1636513960000|2021-11-10 03:12:40|85960.7|85910.7|85961.9|85911.9|85962.1|85912.1|85960.1|85910.1|23
1636513970000|2021-11-10 03:12:50|85962|85912|85965.3|85915.3|85965.3|85915.3|85961.8|85911.8|11
1636513980000|2021-11-10 03:13:00|85967.3|85917.3|85964.9|85914.9|85967.3|85917.3|85964.5|85914.5|40
1636513990000|2021-11-10 03:13:10|85965.2|85915.2|85966.2|85916.2|85966.2|85916.2|85965.2|85915.2|15
1636514000000|2021-11-10 03:13:20|85965.5|85915.5|85965.7|85915.7|85970.2|85920.2|85964.6|85914.6|38
1636514010000|2021-11-10 03:13:30|85965.3|85915.3|85967.6|85917.6|85968.3|85918.3|85965.3|85915.3|32
1636514020000|2021-11-10 03:13:40|85967.7|85917.7|85965.2|85915.2|85968.1|85918.1|85964.6|85914.6|26
1636514030000|2021-11-10 03:13:50|85965.4|85915.4|85970.4|85920.4|85971.7|85921.7|85965.4|85915.4|34
1636514040000|2021-11-10 03:14:00|85970.5|85920.5|85975.2|85925.2|85977|85927|85970.3|85920.3|37
1636514050000|2021-11-10 03:14:10|85975.3|85925.3|85974.2|85924.2|85975.9|85925.9|85974.2|85924.2|26
1636514060000|2021-11-10 03:14:20|85974.6|85924.6|85967|85917|85974.7|85924.7|85964.2|85914.2|30
1636514070000|2021-11-10 03:14:30|85966.8|85916.8|85970.6|85920.6|85971|85921|85966.7|85916.7|31
1636514080000|2021-11-10 03:14:40|85970.7|85920.7|85966.2|85916.2|85971.1|85921.1|85964.7|85914.7|40
1636514090000|2021-11-10 03:14:50|85965.9|85915.9|85967.2|85917.2|85967.2|85917.2|85965.1|85915.1|33
1636514100000|2021-11-10 03:15:00|85967.4|85917.4|85967.9|85917.9|85968.4|85918.4|85967.3|85917.3|22
1636514110000|2021-11-10 03:15:10|85968|85918|85967|85917|85968|85918|85966.7|85916.7|25
1636514120000|2021-11-10 03:15:20|85967.1|85917.1|85967.4|85917.4|85967.6|85917.6|85967.1|85917.1|15
1636514130000|2021-11-10 03:15:30|85967.8|85917.8|85967.1|85917.1|85968.4|85918.4|85967.1|85917.1|17
1636514140000|2021-11-10 03:15:40|85967.4|85917.4|85964.8|85914.8|85968.5|85918.5|85964.1|85914.1|32
1636514150000|2021-11-10 03:15:50|85964.5|85914.5|85962.7|85912.7|85965|85915|85962.7|85912.7|12
1636514160000|2021-11-10 03:16:00|85962.6|85912.6|85965.6|85915.6|85966.4|85916.4|85962.5|85912.5|34
1636514170000|2021-11-10 03:16:10|85965.2|85915.2|85965.8|85915.8|85965.9|85915.9|85964.6|85914.6|13
1636514180000|2021-11-10 03:16:20|85965.9|85915.9|85967.2|85917.2|85967.3|85917.3|85965.9|85915.9|17
1636514190000|2021-11-10 03:16:30|85967.3|85917.3|85965.8|85915.8|85967.6|85917.6|85965.2|85915.2|15
1636514200000|2021-11-10 03:16:40|85966|85916|85966.4|85916.4|85966.9|85916.9|85965.7|85915.7|23
1636514210000|2021-11-10 03:16:50|85966.2|85916.2|85964.6|85914.6|85966.3|85916.3|85964.6|85914.6|20
1636514220000|2021-11-10 03:17:00|85964.4|85914.4|85966.3|85916.3|85966.3|85916.3|85963.4|85913.4|27
1636514230000|2021-11-10 03:17:10|85966.2|85916.2|85967.9|85917.9|85967.9|85917.9|85964.5|85914.5|22
1636514240000|2021-11-10 03:17:20|85968|85918|85968.1|85918.1|85968.3|85918.3|85966.6|85916.6|13
1636514250000|2021-11-10 03:17:30|85968.3|85918.3|85969|85919|85969|85919|85967.9|85917.9|22
1636514260000|2021-11-10 03:17:40|85968.8|85918.8|85967.4|85917.4|85968.9|85918.9|85967.4|85917.4|18
1636514270000|2021-11-10 03:17:50|85967.5|85917.5|85968.4|85918.4|85968.6|85918.6|85967.5|85917.5|19
1636514280000|2021-11-10 03:18:00|85968.1|85918.1|85969.7|85919.7|85970.9|85920.9|85967.4|85917.4|31
1636514290000|2021-11-10 03:18:10|85969.4|85919.4|85969.1|85919.1|85970.1|85920.1|85967.7|85917.7|13
1636514300000|2021-11-10 03:18:20|85967.8|85917.8|85972.2|85922.2|85974.5|85924.5|85967.8|85917.8|39
1636514310000|2021-11-10 03:18:30|85972|85922|85974.5|85924.5|85975.3|85925.3|85971.3|85921.3|28
1636514320000|2021-11-10 03:18:40|85974.6|85924.6|85975.3|85925.3|85975.6|85925.6|85974.6|85924.6|16
1636514330000|2021-11-10 03:18:50|85975.4|85925.4|85975.7|85925.7|85976.2|85926.2|85975.2|85925.2|19
1636514340000|2021-11-10 03:19:00|85975.8|85925.8|85973.7|85923.7|85975.8|85925.8|85973.7|85923.7|20
1636514350000|2021-11-10 03:19:10|85975.6|85925.6|85972.9|85922.9|85977.9|85927.9|85971.7|85921.7|52
1636514360000|2021-11-10 03:19:20|85974.2|85924.2|85971.1|85921.1|85975.2|85925.2|85971.1|85921.1|35
1636514370000|2021-11-10 03:19:30|85971.2|85921.2|85971.4|85921.4|85971.8|85921.8|85970.3|85920.3|27
1636514380000|2021-11-10 03:19:40|85971.5|85921.5|85969.8|85919.8|85971.6|85921.6|85968.7|85918.7|26
1636514390000|2021-11-10 03:19:50|85970.1|85920.1|85968.4|85918.4|85970.4|85920.4|85967.3|85917.3|31
1636514400000|2021-11-10 03:20:00|85968|85918|85966.6|85916.6|85968.8|85918.8|85966.3|85916.3|22
1636514410000|2021-11-10 03:20:10|85966.8|85916.8|85966.1|85916.1|85966.8|85916.8|85964.9|85914.9|21
1636514420000|2021-11-10 03:20:20|85966.2|85916.2|85964.1|85914.1|85966.2|85916.2|85963|85913|41
1636514430000|2021-11-10 03:20:30|85964.3|85914.3|85964.8|85914.8|85965.1|85915.1|85962.5|85912.5|37
1636514440000|2021-11-10 03:20:40|85965|85915|85964.2|85914.2|85965.2|85915.2|85963.6|85913.6|12
1636514450000|2021-11-10 03:20:50|85964.3|85914.3|85964.9|85914.9|85966.4|85916.4|85964.3|85914.3|23
1636514460000|2021-11-10 03:21:00|85964.7|85914.7|85965.6|85915.6|85965.6|85915.6|85962.6|85912.6|26
1636514470000|2021-11-10 03:21:10|85965.4|85915.4|85966.7|85916.7|85966.8|85916.8|85965.1|85915.1|16
1636514480000|2021-11-10 03:21:20|85966.6|85916.6|85966.3|85916.3|85967|85917|85964.4|85914.4|17
1636514490000|2021-11-10 03:21:30|85966.4|85916.4|85966.9|85916.9|85966.9|85916.9|85966.1|85916.1|19
1636514500000|2021-11-10 03:21:40|85967.1|85917.1|85966.5|85916.5|85967.1|85917.1|85966|85916|11
1636514510000|2021-11-10 03:21:50|85966.6|85916.6|85967.6|85917.6|85968.2|85918.2|85966.6|85916.6|7
1636514520000|2021-11-10 03:22:00|85966.7|85916.7|85965.3|85915.3|85967.3|85917.3|85965|85915|10
1636514530000|2021-11-10 03:22:10|85965.8|85915.8|85967.1|85917.1|85967.9|85917.9|85965.7|85915.7|11
1636514540000|2021-11-10 03:22:20|85966.6|85916.6|85964.9|85914.9|85966.9|85916.9|85964.1|85914.1|27
1636514550000|2021-11-10 03:22:30|85964.5|85914.5|85965.4|85915.4|85965.6|85915.6|85964.5|85914.5|10
1636514560000|2021-11-10 03:22:40|85965.5|85915.5|85965.7|85915.7|85966.8|85916.8|85962.8|85912.8|29
1636514570000|2021-11-10 03:22:50|85965.6|85915.6|85967|85917|85967.3|85917.3|85963.8|85913.8|31
1636514580000|2021-11-10 03:23:00|85964.9|85914.9|85966.3|85916.3|85967.5|85917.5|85964|85914|28
1636514590000|2021-11-10 03:23:10|85966.1|85916.1|85966.6|85916.6|85968|85918|85965.9|85915.9|25
1636514600000|2021-11-10 03:23:20|85966.9|85916.9|85966.6|85916.6|85967.8|85917.8|85966.6|85916.6|23
1636514610000|2021-11-10 03:23:30|85966.5|85916.5|85967.7|85917.7|85967.9|85917.9|85966.4|85916.4|20
1636514620000|2021-11-10 03:23:40|85967.8|85917.8|85967.6|85917.6|85968.4|85918.4|85965.4|85915.4|18
1636514630000|2021-11-10 03:23:50|85967.5|85917.5|85967.2|85917.2|85968.3|85918.3|85967.1|85917.1|21
1636514640000|2021-11-10 03:24:00|85967.9|85917.9|85966.5|85916.5|85967.9|85917.9|85964.9|85914.9|34
1636514650000|2021-11-10 03:24:10|85967.1|85917.1|85967|85917|85967.4|85917.4|85966.8|85916.8|15
1636514660000|2021-11-10 03:24:20|85967.3|85917.3|85968.1|85918.1|85972.7|85922.7|85967.3|85917.3|35
1636514670000|2021-11-10 03:24:30|85968|85918|85969.3|85919.3|85969.3|85919.3|85967.9|85917.9|14
1636514680000|2021-11-10 03:24:40|85969.4|85919.4|85968.6|85918.6|85969.9|85919.9|85968.6|85918.6|14
1636514690000|2021-11-10 03:24:50|85968.4|85918.4|85968.7|85918.7|85969.5|85919.5|85968.4|85918.4|18
1636514700000|2021-11-10 03:25:00|85968.8|85918.8|85969.3|85919.3|85969.4|85919.4|85968.8|85918.8|18
1636514710000|2021-11-10 03:25:10|85967.7|85917.7|85968.2|85918.2|85968.5|85918.5|85967.7|85917.7|10
1636514720000|2021-11-10 03:25:20|85969|85919|85968.7|85918.7|85969|85919|85968.5|85918.5|13
1636514730000|2021-11-10 03:25:30|85968.5|85918.5|85966.6|85916.6|85968.7|85918.7|85966.3|85916.3|23
1636514740000|2021-11-10 03:25:40|85966.7|85916.7|85966.8|85916.8|85967.2|85917.2|85966.5|85916.5|10
1636514750000|2021-11-10 03:25:50|85967.2|85917.2|85967.8|85917.8|85969.5|85919.5|85966.4|85916.4|33
1636514760000|2021-11-10 03:26:00|85968.2|85918.2|85969.4|85919.4|85969.8|85919.8|85968.2|85918.2|15
1636514770000|2021-11-10 03:26:10|85969.9|85919.9|85969|85919|85969.9|85919.9|85968.6|85918.6|18
1636514780000|2021-11-10 03:26:20|85968.4|85918.4|85966.9|85916.9|85968.6|85918.6|85965.4|85915.4|5
1636514790000|2021-11-10 03:26:30|85967.4|85917.4|85964.6|85914.6|85968.5|85918.5|85964.3|85914.3|23
1636514800000|2021-11-10 03:26:40|85964.7|85914.7|85966.6|85916.6|85966.6|85916.6|85964.7|85914.7|16
1636514810000|2021-11-10 03:26:50|85966.5|85916.5|85967|85917|85967|85917|85965.1|85915.1|23
1636514820000|2021-11-10 03:27:00|85966.9|85916.9|85968.3|85918.3|85968.5|85918.5|85966.9|85916.9|15
1636514830000|2021-11-10 03:27:10|85965.9|85915.9|85968.2|85918.2|85968.7|85918.7|85965.9|85915.9|15
1636514840000|2021-11-10 03:27:20|85968.1|85918.1|85966.4|85916.4|85968.6|85918.6|85966.2|85916.2|12
1636514850000|2021-11-10 03:27:30|85966.2|85916.2|85966.4|85916.4|85966.9|85916.9|85966.2|85916.2|14
1636514860000|2021-11-10 03:27:40|85966.5|85916.5|85962.8|85912.8|85966.5|85916.5|85961|85911|35
1636514870000|2021-11-10 03:27:50|85962.1|85912.1|85964.1|85914.1|85964.6|85914.6|85962.1|85912.1|14
1636514880000|2021-11-10 03:28:00|85964.2|85914.2|85961.6|85911.6|85964.2|85914.2|85959.9|85909.9|20
1636514890000|2021-11-10 03:28:10|85961.7|85911.7|85960.7|85910.7|85961.7|85911.7|85958.5|85908.5|26
1636514900000|2021-11-10 03:28:20|85960.6|85910.6|85960.4|85910.4|85961|85911|85960|85910|17
1636514910000|2021-11-10 03:28:30|85960.3|85910.3|85959.7|85909.7|85960.4|85910.4|85957.5|85907.5|19
1636514920000|2021-11-10 03:28:40|85959.9|85909.9|85959.7|85909.7|85959.9|85909.9|85959.2|85909.2|20
1636514930000|2021-11-10 03:28:50|85959.6|85909.6|85956.3|85906.3|85959.6|85909.6|85954.3|85904.3|31
1636514940000|2021-11-10 03:29:00|85956.4|85906.4|85955.7|85905.7|85956.5|85906.5|85952|85902|43
1636514950000|2021-11-10 03:29:10|85955.9|85905.9|85958|85908|85958.2|85908.2|85955.6|85905.6|31
1636514960000|2021-11-10 03:29:20|85957.8|85907.8|85953.2|85903.2|85958.2|85908.2|85952.1|85902.1|34
1636514970000|2021-11-10 03:29:30|85952.8|85902.8|85949.7|85899.7|85952.8|85902.8|85949.7|85899.7|31
1636514980000|2021-11-10 03:29:40|85950|85900|85950.3|85900.3|85950.7|85900.7|85949.3|85899.3|26
1636514990000|2021-11-10 03:29:50|85949.5|85899.5|85952|85902|85952|85902|85949.4|85899.4|16
1636515000000|2021-11-10 03:30:00|85951.5|85901.5|85952.1|85902.1|85954.1|85904.1|85950.5|85900.5|48
1636515010000|2021-11-10 03:30:10|85952.5|85902.5|85949.9|85899.9|85952.7|85902.7|85949.6|85899.6|27
1636515020000|2021-11-10 03:30:20|85950.1|85900.1|85949.7|85899.7|85950.9|85900.9|85949.7|85899.7|8
1636515030000|2021-11-10 03:30:30|85949.6|85899.6|85947.8|85897.8|85949.6|85899.6|85947.6|85897.6|19
1636515040000|2021-11-10 03:30:40|85947.4|85897.4|85947.8|85897.8|85949.5|85899.5|85947.3|85897.3|21
1636515050000|2021-11-10 03:30:50|85947.7|85897.7|85947.7|85897.7|85948.3|85898.3|85946.9|85896.9|24
1636515060000|2021-11-10 03:31:00|85947.3|85897.3|85942.3|85892.3|85948.4|85898.4|85941.8|85891.8|36
1636515070000|2021-11-10 03:31:10|85942.8|85892.8|85943.9|85893.9|85943.9|85893.9|85942.4|85892.4|21
1636515080000|2021-11-10 03:31:20|85943.8|85893.8|85943.7|85893.7|85944|85894|85943|85893|12
1636515090000|2021-11-10 03:31:30|85943.6|85893.6|85943.5|85893.5|85944|85894|85942.2|85892.2|11
1636515100000|2021-11-10 03:31:40|85945.6|85895.6|85944.9|85894.9|85945.7|85895.7|85943.7|85893.7|12
1636515110000|2021-11-10 03:31:50|85945|85895|85943.9|85893.9|85945|85895|85943.7|85893.7|27
1636515120000|2021-11-10 03:32:00|85943.7|85893.7|85939.1|85889.1|85944.3|85894.3|85939.1|85889.1|32
1636515130000|2021-11-10 03:32:10|85939.2|85889.2|85944.7|85894.7|85944.8|85894.8|85937.9|85887.9|27
1636515140000|2021-11-10 03:32:20|85944.9|85894.9|85943.5|85893.5|85945.6|85895.6|85943.1|85893.1|28
1636515150000|2021-11-10 03:32:30|85943.7|85893.7|85943.6|85893.6|85944.4|85894.4|85943.4|85893.4|16
1636515160000|2021-11-10 03:32:40|85943.8|85893.8|85944.1|85894.1|85944.2|85894.2|85943.2|85893.2|14
1636515170000|2021-11-10 03:32:50|85944|85894|85966.8|85916.8|85967.7|85917.7|85942.6|85892.6|40
1636515180000|2021-11-10 03:33:00|85966|85916|85968.7|85918.7|85969.2|85919.2|85965.7|85915.7|34
1636515190000|2021-11-10 03:33:10|85968.4|85918.4|85969.2|85919.2|85969.4|85919.4|85967.8|85917.8|20
1636515200000|2021-11-10 03:33:20|85969.4|85919.4|85967.7|85917.7|85969.7|85919.7|85965.4|85915.4|25
1636515210000|2021-11-10 03:33:30|85967.1|85917.1|85968.4|85918.4|85970.1|85920.1|85967.1|85917.1|21
1636515220000|2021-11-10 03:33:40|85968.6|85918.6|85967.5|85917.5|85968.8|85918.8|85967.2|85917.2|25
1636515230000|2021-11-10 03:33:50|85967.7|85917.7|85966.2|85916.2|85967.7|85917.7|85965.4|85915.4|28
1636515240000|2021-11-10 03:34:00|85966.3|85916.3|85967.5|85917.5|85968.4|85918.4|85966.3|85916.3|24
1636515250000|2021-11-10 03:34:10|85967.4|85917.4|85966.6|85916.6|85968.7|85918.7|85966.6|85916.6|24
1636515260000|2021-11-10 03:34:20|85966.7|85916.7|85966.5|85916.5|85966.7|85916.7|85965.5|85915.5|23
1636515270000|2021-11-10 03:34:30|85966.4|85916.4|85965.2|85915.2|85966.8|85916.8|85964.7|85914.7|20
1636515280000|2021-11-10 03:34:40|85965.1|85915.1|85964.4|85914.4|85965.5|85915.5|85963.4|85913.4|21
1636515290000|2021-11-10 03:34:50|85964.6|85914.6|85965.1|85915.1|85965.4|85915.4|85964.4|85914.4|24
1636515300000|2021-11-10 03:35:00|85965.3|85915.3|85965.9|85915.9|85966|85916|85964.5|85914.5|26
1636515310000|2021-11-10 03:35:10|85966.1|85916.1|85965.5|85915.5|85966.4|85916.4|85964.6|85914.6|27
1636515320000|2021-11-10 03:35:20|85965.4|85915.4|85964.4|85914.4|85965.4|85915.4|85963.8|85913.8|24
1636515330000|2021-11-10 03:35:30|85964.7|85914.7|85964.7|85914.7|85965.1|85915.1|85964|85914|27
1636515340000|2021-11-10 03:35:40|85964.6|85914.6|85964|85914|85965.2|85915.2|85963.6|85913.6|25
1636515350000|2021-11-10 03:35:50|85963.8|85913.8|85965.6|85915.6|85965.6|85915.6|85962.7|85912.7|20
1636515360000|2021-11-10 03:36:00|85964.9|85914.9|85965.4|85915.4|85965.4|85915.4|85964.3|85914.3|27
1636515370000|2021-11-10 03:36:10|85965.3|85915.3|85964.8|85914.8|85966.7|85916.7|85964.3|85914.3|14
1636515380000|2021-11-10 03:36:20|85964.7|85914.7|85965.2|85915.2|85965.6|85915.6|85964.5|85914.5|27
1636515390000|2021-11-10 03:36:30|85965.4|85915.4|85964.3|85914.3|85965.8|85915.8|85963.7|85913.7|25
1636515400000|2021-11-10 03:36:40|85965.6|85915.6|85964.3|85914.3|85965.6|85915.6|85963.6|85913.6|12
1636515410000|2021-11-10 03:36:50|85964.2|85914.2|85964.1|85914.1|85964.6|85914.6|85963.2|85913.2|16
1636515420000|2021-11-10 03:37:00|85963.8|85913.8|85966.9|85916.9|85968|85918|85963.8|85913.8|30
1636515430000|2021-11-10 03:37:10|85966.6|85916.6|85966.4|85916.4|85968.5|85918.5|85966.3|85916.3|20
1636515440000|2021-11-10 03:37:20|85966.5|85916.5|85966|85916|85967.6|85917.6|85965.9|85915.9|23
1636515450000|2021-11-10 03:37:30|85965.7|85915.7|85967.9|85917.9|85967.9|85917.9|85964.7|85914.7|29
1636515460000|2021-11-10 03:37:40|85967.7|85917.7|85967.8|85917.8|85968|85918|85966.5|85916.5|19
1636515470000|2021-11-10 03:37:50|85967.9|85917.9|85968.5|85918.5|85968.5|85918.5|85967.9|85917.9|11
1636515480000|2021-11-10 03:38:00|85968.3|85918.3|85968.1|85918.1|85969.7|85919.7|85966.9|85916.9|22
1636515490000|2021-11-10 03:38:10|85968.4|85918.4|85968.9|85918.9|85969.1|85919.1|85967.9|85917.9|25
1636515500000|2021-11-10 03:38:20|85969|85919|85967.6|85917.6|85974.6|85924.6|85966.4|85916.4|32
1636515510000|2021-11-10 03:38:30|85967.5|85917.5|85965.4|85915.4|85968.5|85918.5|85965.4|85915.4|17
1636515520000|2021-11-10 03:38:40|85965.2|85915.2|85965.4|85915.4|85966.5|85916.5|85965.1|85915.1|15
1636515530000|2021-11-10 03:38:50|85965.7|85915.7|85967.1|85917.1|85967.3|85917.3|85965.6|85915.6|12
1636515540000|2021-11-10 03:39:00|85967.2|85917.2|85967.7|85917.7|85967.7|85917.7|85966.9|85916.9|8
1636515550000|2021-11-10 03:39:10|85967.8|85917.8|85970|85920|85970.1|85920.1|85967.6|85917.6|12
1636515560000|2021-11-10 03:39:20|85969.9|85919.9|85969.8|85919.8|85970.9|85920.9|85968.2|85918.2|19
1636515570000|2021-11-10 03:39:30|85970.1|85920.1|85969.7|85919.7|85973|85923|85968.7|85918.7|17
1636515580000|2021-11-10 03:39:40|85969.6|85919.6|85969.6|85919.6|85969.8|85919.8|85968.9|85918.9|7
1636515590000|2021-11-10 03:39:50|85969.5|85919.5|85970.8|85920.8|85971.5|85921.5|85969.5|85919.5|12
1636515600000|2021-11-10 03:40:00|85970.3|85920.3|85970.3|85920.3|85970.9|85920.9|85969.6|85919.6|21
1636515610000|2021-11-10 03:40:10|85970.5|85920.5|85969.9|85919.9|85970.6|85920.6|85969.2|85919.2|24
1636515620000|2021-11-10 03:40:20|85970|85920|85969.8|85919.8|85970.1|85920.1|85968.6|85918.6|14
1636515630000|2021-11-10 03:40:30|85970|85920|85969.9|85919.9|85970.6|85920.6|85969.3|85919.3|12
1636515640000|2021-11-10 03:40:40|85970.1|85920.1|85970|85920|85970.5|85920.5|85969.4|85919.4|13
1636515650000|2021-11-10 03:40:50|85969.7|85919.7|85976.2|85926.2|85976.5|85926.5|85969.7|85919.7|39
1636515660000|2021-11-10 03:41:00|85975.9|85925.9|85976.4|85926.4|85976.6|85926.6|85975.6|85925.6|21
1636515670000|2021-11-10 03:41:10|85976.3|85926.3|85976.1|85926.1|85977.1|85927.1|85975.8|85925.8|16
1636515680000|2021-11-10 03:41:20|85976.4|85926.4|85990.7|85940.7|85997.4|85947.4|85976.4|85926.4|41
1636515690000|2021-11-10 03:41:30|85989.9|85939.9|85987.9|85937.9|85992|85942|85987.9|85937.9|41
1636515700000|2021-11-10 03:41:40|85987.6|85937.6|85991|85941|85993.1|85943.1|85987.2|85937.2|38
1636515710000|2021-11-10 03:41:50|85990.6|85940.6|85989.8|85939.8|85991.8|85941.8|85988.5|85938.5|44
1636515720000|2021-11-10 03:42:00|85990.2|85940.2|85995.7|85945.7|85995.7|85945.7|85989.2|85939.2|46
1636515730000|2021-11-10 03:42:10|85995.9|85945.9|85997.6|85947.6|85998.5|85948.5|85995.7|85945.7|28
1636515740000|2021-11-10 03:42:20|85997.8|85947.8|85996.3|85946.3|85999.6|85949.6|85996|85946|25
1636515750000|2021-11-10 03:42:30|85996.2|85946.2|85995.8|85945.8|85996.2|85946.2|85994.9|85944.9|23
1636515760000|2021-11-10 03:42:40|85995.9|85945.9|85995.7|85945.7|85996.9|85946.9|85995.5|85945.5|21
1636515770000|2021-11-10 03:42:50|85995.8|85945.8|85997.2|85947.2|85997.9|85947.9|85995.8|85945.8|28
1636515780000|2021-11-10 03:43:00|85997.1|85947.1|85988|85938|85998.5|85948.5|85987.4|85937.4|39
1636515790000|2021-11-10 03:43:10|85988.1|85938.1|85988.3|85938.3|85988.5|85938.5|85987.8|85937.8|14
1636515800000|2021-11-10 03:43:20|85988.1|85938.1|85992.9|85942.9|85994|85944|85988|85938|19
1636515810000|2021-11-10 03:43:30|85992.1|85942.1|85992.3|85942.3|85992.9|85942.9|85991.4|85941.4|29
1636515820000|2021-11-10 03:43:40|85992.1|85942.1|85991.2|85941.2|85992.2|85942.2|85990.6|85940.6|14
1636515830000|2021-11-10 03:43:50|85991.1|85941.1|85989.8|85939.8|85991.5|85941.5|85989.4|85939.4|27
1636515840000|2021-11-10 03:44:00|85989.6|85939.6|85990|85940|85990.5|85940.5|85989.4|85939.4|26
1636515850000|2021-11-10 03:44:10|85990.5|85940.5|85990.7|85940.7|85991.2|85941.2|85989.6|85939.6|23
1636515860000|2021-11-10 03:44:20|85990.9|85940.9|85990.5|85940.5|85990.9|85940.9|85990|85940|19
1636515870000|2021-11-10 03:44:30|85990.6|85940.6|85993.4|85943.4|85993.4|85943.4|85989.7|85939.7|20
1636515880000|2021-11-10 03:44:40|85989.3|85939.3|85991.2|85941.2|85991.2|85941.2|85989.3|85939.3|28
1636515890000|2021-11-10 03:44:50|85991.8|85941.8|85990.6|85940.6|85991.8|85941.8|85990.2|85940.2|21
1636515900000|2021-11-10 03:45:00|85990.7|85940.7|85994.1|85944.1|85994.1|85944.1|85990.1|85940.1|40
1636515910000|2021-11-10 03:45:10|85994|85944|85999.4|85949.4|86000.1|85950.1|85994|85944|44
1636515920000|2021-11-10 03:45:20|85999.5|85949.5|85998.4|85948.4|86000|85950|85998.4|85948.4|13
1636515930000|2021-11-10 03:45:30|85998.1|85948.1|85997|85947|85998.3|85948.3|85996.8|85946.8|25
1636515940000|2021-11-10 03:45:40|85997.1|85947.1|85996.8|85946.8|85998|85948|85996.8|85946.8|13
1636515950000|2021-11-10 03:45:50|85996.7|85946.7|85996.9|85946.9|85997.7|85947.7|85996.4|85946.4|17
1636515960000|2021-11-10 03:46:00|85996.5|85946.5|85997.1|85947.1|85998|85948|85995.9|85945.9|19
1636515970000|2021-11-10 03:46:10|85997.4|85947.4|85998.3|85948.3|85998.4|85948.4|85996.8|85946.8|17
1636515980000|2021-11-10 03:46:20|85998.2|85948.2|85998.2|85948.2|85998.7|85948.7|85998|85948|14
1636515990000|2021-11-10 03:46:30|85998.7|85948.7|85999|85949|85999.4|85949.4|85997.8|85947.8|26
1636516000000|2021-11-10 03:46:40|85998.7|85948.7|85998.8|85948.8|85999.5|85949.5|85998.2|85948.2|16
1636516010000|2021-11-10 03:46:50|85998.6|85948.6|85999|85949|86000.2|85950.2|85998.6|85948.6|20
1636516020000|2021-11-10 03:47:00|85999.1|85949.1|85999.3|85949.3|86000|85950|85998.8|85948.8|12
1636516030000|2021-11-10 03:47:10|85999.4|85949.4|85999.2|85949.2|85999.8|85949.8|85999.1|85949.1|16
1636516040000|2021-11-10 03:47:20|85999.1|85949.1|85999.2|85949.2|85999.8|85949.8|85998.9|85948.9|16
1636516050000|2021-11-10 03:47:30|85999.4|85949.4|85999.1|85949.1|85999.6|85949.6|85998.9|85948.9|12
1636516060000|2021-11-10 03:47:40|85999.2|85949.2|85998.9|85948.9|86001|85951|85998.9|85948.9|6
1636516070000|2021-11-10 03:47:50|85999|85949|85998.7|85948.7|85999.6|85949.6|85998.5|85948.5|21
1636516080000|2021-11-10 03:48:00|85998.3|85948.3|85998.7|85948.7|85999|85949|85998.2|85948.2|11
1636516090000|2021-11-10 03:48:10|85998.8|85948.8|85999.4|85949.4|85999.6|85949.6|85998|85948|15
1636516100000|2021-11-10 03:48:20|85999.5|85949.5|86001.3|85951.3|86001.7|85951.7|85998.9|85948.9|25
1636516110000|2021-11-10 03:48:30|86001.4|85951.4|86000.9|85950.9|86003.1|85953.1|85999.9|85949.9|37
1636516120000|2021-11-10 03:48:40|86001.1|85951.1|86004.7|85954.7|86005.9|85955.9|86000.9|85950.9|31
1636516130000|2021-11-10 03:48:50|86004.6|85954.6|86006.3|85956.3|86006.7|85956.7|86004.4|85954.4|20
1636516140000|2021-11-10 03:49:00|86006.4|85956.4|86006.4|85956.4|86006.8|85956.8|86006.2|85956.2|16
1636516150000|2021-11-10 03:49:10|86006.2|85956.2|86004.1|85954.1|86006.2|85956.2|86004.1|85954.1|15
1636516160000|2021-11-10 03:49:20|86003.8|85953.8|86000.3|85950.3|86003.8|85953.8|86000.3|85950.3|30
1636516170000|2021-11-10 03:49:30|86000.2|85950.2|86001.5|85951.5|86001.5|85951.5|86000.2|85950.2|26
1636516180000|2021-11-10 03:49:40|86001.3|85951.3|86002.9|85952.9|86003|85953|86001.3|85951.3|24
1636516190000|2021-11-10 03:49:50|86002.7|85952.7|86005.3|85955.3|86005.4|85955.4|86002.6|85952.6|25
1636516200000|2021-11-10 03:50:00|86005|85955|86001.8|85951.8|86005.4|85955.4|86001.5|85951.5|44
1636516210000|2021-11-10 03:50:10|86000.5|85950.5|86001.5|85951.5|86001.5|85951.5|86000.3|85950.3|22
1636516220000|2021-11-10 03:50:20|86001.4|85951.4|86001.7|85951.7|86002|85952|86001.3|85951.3|14
1636516230000|2021-11-10 03:50:30|86001.5|85951.5|86001.1|85951.1|86001.5|85951.5|85999.5|85949.5|17
1636516240000|2021-11-10 03:50:40|86000.8|85950.8|86001.4|85951.4|86001.5|85951.5|86000.7|85950.7|13
1636516250000|2021-11-10 03:50:50|86001.3|85951.3|86001.2|85951.2|86002.2|85952.2|86000.7|85950.7|32
1636516260000|2021-11-10 03:51:00|86001.1|85951.1|86003.1|85953.1|86003.1|85953.1|86001.1|85951.1|17
1636516270000|2021-11-10 03:51:10|86003.6|85953.6|86003.9|85953.9|86004.3|85954.3|86002|85952|39
1636516280000|2021-11-10 03:51:20|86004|85954|86004.2|85954.2|86004.4|85954.4|86003.6|85953.6|13
1636516290000|2021-11-10 03:51:30|86005.7|85955.7|86006.4|85956.4|86006.7|85956.7|86003.4|85953.4|28
1636516300000|2021-11-10 03:51:40|86006.3|85956.3|86004.9|85954.9|86007.2|85957.2|86003.9|85953.9|28
1636516310000|2021-11-10 03:51:50|86004.5|85954.5|86005.1|85955.1|86005.2|85955.2|86004.5|85954.5|18
1636516320000|2021-11-10 03:52:00|86005.8|85955.8|86005|85955|86005.8|85955.8|86003|85953|13
1636516330000|2021-11-10 03:52:10|86004.7|85954.7|86004.5|85954.5|86004.8|85954.8|86004.3|85954.3|8
1636516340000|2021-11-10 03:52:20|86005.6|85955.6|86005.1|85955.1|86005.7|85955.7|86005.1|85955.1|5
1636516350000|2021-11-10 03:52:30|86005|85955|86003.5|85953.5|86005.3|85955.3|86002.5|85952.5|15
1636516360000|2021-11-10 03:52:40|86004.4|85954.4|86002.5|85952.5|86004.9|85954.9|86002.5|85952.5|18
1636516370000|2021-11-10 03:52:50|86002.4|85952.4|86003.3|85953.3|86004.3|85954.3|86002.4|85952.4|21
1636516380000|2021-11-10 03:53:00|86003.1|85953.1|86001.3|85951.3|86003.9|85953.9|86000.1|85950.1|16
1636516390000|2021-11-10 03:53:10|86002.4|85952.4|86004.3|85954.3|86004.4|85954.4|86002.3|85952.3|15
1636516400000|2021-11-10 03:53:20|86004.7|85954.7|86002.6|85952.6|86005|85955|86001.5|85951.5|11
1636516410000|2021-11-10 03:53:30|86002.1|85952.1|86004.8|85954.8|86004.8|85954.8|86001.7|85951.7|28
1636516420000|2021-11-10 03:53:40|86004.9|85954.9|86001.8|85951.8|86004.9|85954.9|86001.8|85951.8|17
1636516430000|2021-11-10 03:53:50|86002.5|85952.5|86002.5|85952.5|86002.9|85952.9|86000.6|85950.6|25
1636516440000|2021-11-10 03:54:00|86002.4|85952.4|86001.7|85951.7|86002.9|85952.9|86000.6|85950.6|16
1636516450000|2021-11-10 03:54:10|86001.4|85951.4|86001.5|85951.5|86001.7|85951.7|86000.8|85950.8|10
1636516460000|2021-11-10 03:54:20|86001.4|85951.4|86001.1|85951.1|86001.6|85951.6|85999.3|85949.3|9
1636516470000|2021-11-10 03:54:30|86001.2|85951.2|86002.1|85952.1|86002.1|85952.1|86000.4|85950.4|12
1636516480000|2021-11-10 03:54:40|86001.8|85951.8|86001.2|85951.2|86004|85954|86001.2|85951.2|18
1636516490000|2021-11-10 03:54:50|86001.1|85951.1|86002.2|85952.2|86003.7|85953.7|86000.9|85950.9|29
1636516500000|2021-11-10 03:55:00|86002.1|85952.1|86001.1|85951.1|86002.4|85952.4|85998.9|85948.9|16
1636516510000|2021-11-10 03:55:10|86001.2|85951.2|86001.3|85951.3|86001.6|85951.6|86001.1|85951.1|11
1636516520000|2021-11-10 03:55:20|86001.4|85951.4|86000.2|85950.2|86001.5|85951.5|85998.3|85948.3|16
1636516530000|2021-11-10 03:55:30|86000|85950|85999.1|85949.1|86000.5|85950.5|85998.4|85948.4|14
1636516540000|2021-11-10 03:55:40|85999|85949|86000.7|85950.7|86001|85951|85998.9|85948.9|15
1636516550000|2021-11-10 03:55:50|86000.5|85950.5|85995.2|85945.2|86000.8|85950.8|85995.2|85945.2|6
1636516560000|2021-11-10 03:56:00|85997.4|85947.4|86000.5|85950.5|86001|85951|85997.4|85947.4|16
1636516570000|2021-11-10 03:56:10|86000.6|85950.6|85999.9|85949.9|86001.9|85951.9|85999.3|85949.3|21
1636516580000|2021-11-10 03:56:20|85999.6|85949.6|85998.9|85948.9|86001.1|85951.1|85998|85948|11
1636516590000|2021-11-10 03:56:30|85998.7|85948.7|85999.3|85949.3|85999.7|85949.7|85998.7|85948.7|13
1636516600000|2021-11-10 03:56:40|86000.5|85950.5|85998.6|85948.6|86001|85951|85997|85947|13
1636516610000|2021-11-10 03:56:50|85998.5|85948.5|85999.6|85949.6|86000.7|85950.7|85998.5|85948.5|31
1636516620000|2021-11-10 03:57:00|85999.8|85949.8|85998|85948|86000.2|85950.2|85995.8|85945.8|28
1636516630000|2021-11-10 03:57:10|85998.1|85948.1|85998.5|85948.5|85998.6|85948.6|85997.8|85947.8|15
1636516640000|2021-11-10 03:57:20|85998.1|85948.1|85998.1|85948.1|85998.5|85948.5|85996.5|85946.5|11
1636516650000|2021-11-10 03:57:30|85998.5|85948.5|85999.8|85949.8|86000.6|85950.6|85997.6|85947.6|18
1636516660000|2021-11-10 03:57:40|86000|85950|86000.3|85950.3|86000.6|85950.6|85999.9|85949.9|17
1636516670000|2021-11-10 03:57:50|86000.1|85950.1|85998.3|85948.3|86000.6|85950.6|85996|85946|26
1636516680000|2021-11-10 03:58:00|85997.9|85947.9|85998.3|85948.3|85998.4|85948.4|85996.5|85946.5|14
1636516690000|2021-11-10 03:58:10|85998.9|85948.9|85998.4|85948.4|85999.3|85949.3|85998.4|85948.4|9
1636516700000|2021-11-10 03:58:20|85998.7|85948.7|85998.5|85948.5|86001|85951|85997.1|85947.1|14
1636516710000|2021-11-10 03:58:30|85999.1|85949.1|86000.2|85950.2|86001.2|85951.2|85999|85949|13
1636516720000|2021-11-10 03:58:40|86000.3|85950.3|86000.1|85950.1|86000.9|85950.9|85996.5|85946.5|16
1636516730000|2021-11-10 03:58:50|85999.9|85949.9|86000.2|85950.2|86000.2|85950.2|85999.3|85949.3|15
1636516740000|2021-11-10 03:59:00|86000|85950|85998.1|85948.1|86000|85950|85996.1|85946.1|16
1636516750000|2021-11-10 03:59:10|85998.2|85948.2|85998.9|85948.9|85999.3|85949.3|85998|85948|15
1636516760000|2021-11-10 03:59:20|86000.3|85950.3|85998.6|85948.6|86000.7|85950.7|85996.7|85946.7|12
1636516770000|2021-11-10 03:59:30|86000.4|85950.4|86000.4|85950.4|86000.4|85950.4|86000|85950|16
1636516780000|2021-11-10 03:59:40|86000.8|85950.8|86000|85950|86000.9|85950.9|86000|85950|20
1636516790000|2021-11-10 03:59:50|86000.1|85950.1|85996.3|85946.3|86000.5|85950.5|85993.8|85943.8|41
1636516800000|2021-11-10 04:00:00|85996.5|85946.5|85997.4|85947.4|85997.4|85947.4|85994.9|85944.9|38
1636516810000|2021-11-10 04:00:10|85997.5|85947.5|85995.3|85945.3|85997.5|85947.5|85994.8|85944.8|29
1636516820000|2021-11-10 04:00:20|85995.4|85945.4|86002|85952|86002|85952|85995.4|85945.4|37
1636516830000|2021-11-10 04:00:30|86001.7|85951.7|86002|85952|86002.4|85952.4|85999.8|85949.8|28
1636516840000|2021-11-10 04:00:40|86002.3|85952.3|86001.5|85951.5|86003|85953|86001.4|85951.4|15
1636516850000|2021-11-10 04:00:50|86001.8|85951.8|85998.4|85948.4|86003.7|85953.7|85998.3|85948.3|36
1636516860000|2021-11-10 04:01:00|85997.9|85947.9|85997.6|85947.6|85998.6|85948.6|85997.2|85947.2|24
1636516870000|2021-11-10 04:01:10|85998.1|85948.1|85996.8|85946.8|85998.9|85948.9|85996.8|85946.8|20
1636516880000|2021-11-10 04:01:20|85996.9|85946.9|85997.7|85947.7|85997.7|85947.7|85996.8|85946.8|14
1636516890000|2021-11-10 04:01:30|85997.5|85947.5|85997.8|85947.8|85999.8|85949.8|85997.2|85947.2|18
1636516900000|2021-11-10 04:01:40|85998.7|85948.7|85995|85945|85998.7|85948.7|85993.2|85943.2|44
1636516910000|2021-11-10 04:01:50|85995.5|85945.5|85995.5|85945.5|85996.8|85946.8|85994.8|85944.8|33
1636516920000|2021-11-10 04:02:00|85996.1|85946.1|85997.7|85947.7|85997.8|85947.8|85996.1|85946.1|14
1636516930000|2021-11-10 04:02:10|85998|85948|85997.8|85947.8|85999.1|85949.1|85996.7|85946.7|11
1636516940000|2021-11-10 04:02:20|85997.6|85947.6|85996.7|85946.7|85997.7|85947.7|85996|85946|22
1636516950000|2021-11-10 04:02:30|85997|85947|85997.6|85947.6|85998.2|85948.2|85995.3|85945.3|14
1636516960000|2021-11-10 04:02:40|85998.1|85948.1|85996.5|85946.5|85998.1|85948.1|85993.2|85943.2|35
1636516970000|2021-11-10 04:02:50|85996.3|85946.3|85996.3|85946.3|85998.5|85948.5|85995.6|85945.6|26
1636516980000|2021-11-10 04:03:00|85996.9|85946.9|85997|85947|85997.4|85947.4|85996|85946|22
1636516990000|2021-11-10 04:03:10|85997.4|85947.4|85998.6|85948.6|85998.7|85948.7|85997.3|85947.3|13
1636517000000|2021-11-10 04:03:20|85998.3|85948.3|85997.8|85947.8|85998.4|85948.4|85996.6|85946.6|14
1636517010000|2021-11-10 04:03:30|85998.8|85948.8|85998.4|85948.4|85999.7|85949.7|85997.3|85947.3|19
1636517020000|2021-11-10 04:03:40|85998.3|85948.3|85997.6|85947.6|85999.3|85949.3|85996.1|85946.1|32
1636517030000|2021-11-10 04:03:50|85997.7|85947.7|85997.1|85947.1|85999|85949|85996.3|85946.3|29
1636517040000|2021-11-10 04:04:00|85996.9|85946.9|85997.5|85947.5|85998.3|85948.3|85996.3|85946.3|18
1636517050000|2021-11-10 04:04:10|85998.1|85948.1|85997.1|85947.1|85998.2|85948.2|85996.8|85946.8|12
1636517060000|2021-11-10 04:04:20|85997.4|85947.4|85998.2|85948.2|85998.3|85948.3|85997|85947|19
1636517070000|2021-11-10 04:04:30|85997.7|85947.7|85997.7|85947.7|85999.5|85949.5|85995.2|85945.2|23
1636517080000|2021-11-10 04:04:40|85997.5|85947.5|85997.9|85947.9|85998.9|85948.9|85997.5|85947.5|11
1636517090000|2021-11-10 04:04:50|85997.2|85947.2|85997.7|85947.7|85998.5|85948.5|85995.6|85945.6|13
1636517100000|2021-11-10 04:05:00|85997.1|85947.1|85997.2|85947.2|85997.9|85947.9|85994.8|85944.8|22
1636517110000|2021-11-10 04:05:10|85997|85947|85998.2|85948.2|85998.8|85948.8|85997|85947|28
1636517120000|2021-11-10 04:05:20|85998|85948|85998.9|85948.9|85998.9|85948.9|85997.1|85947.1|27
1636517130000|2021-11-10 04:05:30|85998.5|85948.5|86000.2|85950.2|86001.9|85951.9|85998.4|85948.4|27
1636517140000|2021-11-10 04:05:40|86000.5|85950.5|86000.5|85950.5|86002|85952|85999.4|85949.4|38
1636517150000|2021-11-10 04:05:50|86000.6|85950.6|86000.5|85950.5|86001.5|85951.5|85999.8|85949.8|20
1636517160000|2021-11-10 04:06:00|86000.4|85950.4|86000|85950|86000.5|85950.5|85999.7|85949.7|15
1636517170000|2021-11-10 04:06:10|85999.8|85949.8|85999.5|85949.5|86000.9|85950.9|85999.2|85949.2|11
1636517180000|2021-11-10 04:06:20|85999.4|85949.4|86002.6|85952.6|86003.1|85953.1|85999.2|85949.2|26
1636517190000|2021-11-10 04:06:30|86002.1|85952.1|85999.4|85949.4|86002.9|85952.9|85998.8|85948.8|24
1636517200000|2021-11-10 04:06:40|85999|85949|85999.6|85949.6|86001.9|85951.9|85998.2|85948.2|15
1636517210000|2021-11-10 04:06:50|86001|85951|85999|85949|86001|85951|85998.5|85948.5|6
1636517220000|2021-11-10 04:07:00|85999.2|85949.2|86001.2|85951.2|86001.2|85951.2|85999.2|85949.2|14
1636517230000|2021-11-10 04:07:10|86003.4|85953.4|85999.4|85949.4|86005.2|85955.2|85999.3|85949.3|11
1636517240000|2021-11-10 04:07:20|85999.5|85949.5|86000.2|85950.2|86002.2|85952.2|85998.5|85948.5|27
1636517250000|2021-11-10 04:07:30|85999.7|85949.7|86003.2|85953.2|86003.3|85953.3|85998.3|85948.3|30
1636517260000|2021-11-10 04:07:40|86003|85953|86005.6|85955.6|86005.6|85955.6|86003|85953|18
1636517270000|2021-11-10 04:07:50|86005.7|85955.7|86003.1|85953.1|86005.7|85955.7|86003.1|85953.1|10
1636517280000|2021-11-10 04:08:00|86003.5|85953.5|86004.3|85954.3|86005.3|85955.3|86002.9|85952.9|11
1636517290000|2021-11-10 04:08:10|86004.7|85954.7|86005.1|85955.1|86005.2|85955.2|86003.3|85953.3|17
1636517300000|2021-11-10 04:08:20|86004.9|85954.9|86004.3|85954.3|86005.5|85955.5|86002.7|85952.7|23
1636517310000|2021-11-10 04:08:30|86004.8|85954.8|86003.9|85953.9|86005.7|85955.7|86002.6|85952.6|17
1636517320000|2021-11-10 04:08:40|86003.6|85953.6|86004.3|85954.3|86004.8|85954.8|86003.3|85953.3|18
1636517330000|2021-11-10 04:08:50|86003.9|85953.9|86002.7|85952.7|86004|85954|86002.6|85952.6|12
1636517340000|2021-11-10 04:09:00|86005.5|85955.5|86005.5|85955.5|86007.2|85957.2|86004.9|85954.9|8
1636517350000|2021-11-10 04:09:10|86004|85954|86003.9|85953.9|86006.4|85956.4|86003.9|85953.9|21
1636517360000|2021-11-10 04:09:20|86003.1|85953.1|86004.8|85954.8|86007.6|85957.6|86003.1|85953.1|8
1636517370000|2021-11-10 04:09:30|86006.6|85956.6|86005.3|85955.3|86006.6|85956.6|86004.5|85954.5|17
1636517380000|2021-11-10 04:09:40|86005|85955|86010|85960|86010.7|85960.7|86005|85955|26
1636517390000|2021-11-10 04:09:50|86010.4|85960.4|86010.1|85960.1|86010.8|85960.8|86009.6|85959.6|15
1636517400000|2021-11-10 04:10:00|86009.9|85959.9|86009.9|85959.9|86010.5|85960.5|86009|85959|18
1636517410000|2021-11-10 04:10:10|86009.8|85959.8|86011.1|85961.1|86011.1|85961.1|86009.8|85959.8|16
1636517420000|2021-11-10 04:10:20|86010.7|85960.7|86011.2|85961.2|86012.4|85962.4|86010.7|85960.7|12
1636517430000|2021-11-10 04:10:30|86011.4|85961.4|86014.5|85964.5|86014.7|85964.7|86009.5|85959.5|24
1636517440000|2021-11-10 04:10:40|86015.1|85965.1|86013.4|85963.4|86015.1|85965.1|86012.7|85962.7|26
1636517450000|2021-11-10 04:10:50|86014.2|85964.2|86016.8|85966.8|86016.8|85966.8|86014.1|85964.1|18
1636517460000|2021-11-10 04:11:00|86017|85967|86019.5|85969.5|86019.7|85969.7|86016.8|85966.8|38
1636517470000|2021-11-10 04:11:10|86019.3|85969.3|86015.9|85965.9|86019.3|85969.3|86015.9|85965.9|29
1636517480000|2021-11-10 04:11:20|86016.3|85966.3|86016.5|85966.5|86016.6|85966.6|86016.2|85966.2|9
1636517490000|2021-11-10 04:11:30|86016.6|85966.6|86016.7|85966.7|86017|85967|86015.4|85965.4|29
1636517500000|2021-11-10 04:11:40|86016.3|85966.3|86017.2|85967.2|86017.6|85967.6|86016.3|85966.3|10
1636517510000|2021-11-10 04:11:50|86016.9|85966.9|86017|85967|86017|85967|86016.4|85966.4|10
1636517520000|2021-11-10 04:12:00|86016.8|85966.8|86016.3|85966.3|86017|85967|86015.2|85965.2|14
1636517530000|2021-11-10 04:12:10|86015.8|85965.8|86016.1|85966.1|86016.7|85966.7|86015.8|85965.8|17
1636517540000|2021-11-10 04:12:20|86016|85966|86016.7|85966.7|86017.7|85967.7|86015.5|85965.5|21
1636517550000|2021-11-10 04:12:30|86017|85967|86016.2|85966.2|86017.3|85967.3|86015.8|85965.8|19
1636517560000|2021-11-10 04:12:40|86016.4|85966.4|86012.6|85962.6|86016.5|85966.5|86012.4|85962.4|22
1636517570000|2021-11-10 04:12:50|86012.1|85962.1|86012.1|85962.1|86015.3|85965.3|86011.4|85961.4|12
1636517580000|2021-11-10 04:13:00|86013.3|85963.3|86013.3|85963.3|86013.7|85963.7|86012.8|85962.8|9
1636517590000|2021-11-10 04:13:10|86013.2|85963.2|86013.4|85963.4|86013.8|85963.8|86013.2|85963.2|11
1636517600000|2021-11-10 04:13:20|86013.7|85963.7|86013.1|85963.1|86014|85964|86011.9|85961.9|4
1636517610000|2021-11-10 04:13:30|86012.3|85962.3|86014.3|85964.3|86014.3|85964.3|86012.1|85962.1|10
1636517620000|2021-11-10 04:13:40|86014.2|85964.2|86012.2|85962.2|86014.7|85964.7|86010.9|85960.9|8
1636517630000|2021-11-10 04:13:50|86011.5|85961.5|86014.4|85964.4|86015.3|85965.3|86011.5|85961.5|20
1636517640000|2021-11-10 04:14:00|86014.6|85964.6|86012.9|85962.9|86014.7|85964.7|86012.4|85962.4|17
1636517650000|2021-11-10 04:14:10|86013.1|85963.1|86013.3|85963.3|86013.8|85963.8|86012.8|85962.8|10
1636517660000|2021-11-10 04:14:20|86013.7|85963.7|86012.9|85962.9|86014.1|85964.1|86012.8|85962.8|4
1636517670000|2021-11-10 04:14:30|86013.7|85963.7|86012.6|85962.6|86013.9|85963.9|86010.9|85960.9|23
1636517680000|2021-11-10 04:14:40|86012.3|85962.3|86013.4|85963.4|86013.9|85963.9|86011.9|85961.9|22
1636517690000|2021-11-10 04:14:50|86013.2|85963.2|86011.8|85961.8|86013.6|85963.6|86011.8|85961.8|17
1636517700000|2021-11-10 04:15:00|86011.6|85961.6|86011.5|85961.5|86013|85963|86011.2|85961.2|16
1636517710000|2021-11-10 04:15:10|86011.7|85961.7|86013.3|85963.3|86013.4|85963.4|86011.4|85961.4|20
1636517720000|2021-11-10 04:15:20|86013.1|85963.1|86013.3|85963.3|86014.1|85964.1|86011.5|85961.5|15
1636517730000|2021-11-10 04:15:30|86013.5|85963.5|86012.5|85962.5|86014.1|85964.1|86012.2|85962.2|15
1636517740000|2021-11-10 04:15:40|86013.3|85963.3|86013.1|85963.1|86013.5|85963.5|86011|85961|8
1636517750000|2021-11-10 04:15:50|86012.8|85962.8|86012.9|85962.9|86013.5|85963.5|86012.5|85962.5|15
1636517760000|2021-11-10 04:16:00|86013.3|85963.3|86012.4|85962.4|86013.3|85963.3|86012.1|85962.1|12
1636517770000|2021-11-10 04:16:10|86013.2|85963.2|86013.3|85963.3|86014.3|85964.3|86012.8|85962.8|14
1636517780000|2021-11-10 04:16:20|86013|85963|86012.9|85962.9|86013.6|85963.6|86012.7|85962.7|18
1636517790000|2021-11-10 04:16:30|86013.1|85963.1|86011.8|85961.8|86013.4|85963.4|86011.4|85961.4|20
1636517800000|2021-11-10 04:16:40|86012.2|85962.2|86012.6|85962.6|86013.3|85963.3|86012|85962|14
1636517810000|2021-11-10 04:16:50|86012.5|85962.5|86012.3|85962.3|86013.5|85963.5|86012.1|85962.1|20
1636517820000|2021-11-10 04:17:00|86012.4|85962.4|86013.4|85963.4|86013.4|85963.4|86012.3|85962.3|11
1636517830000|2021-11-10 04:17:10|86013.7|85963.7|86014.6|85964.6|86015.2|85965.2|86013.1|85963.1|25
1636517840000|2021-11-10 04:17:20|86014.4|85964.4|86011.5|85961.5|86015.3|85965.3|86011.2|85961.2|13
1636517850000|2021-11-10 04:17:30|86011.7|85961.7|86013.5|85963.5|86014.4|85964.4|86011.6|85961.6|15
1636517860000|2021-11-10 04:17:40|86014.5|85964.5|86015.1|85965.1|86015.1|85965.1|86013.6|85963.6|6
1636517870000|2021-11-10 04:17:50|86015.6|85965.6|86012.8|85962.8|86015.6|85965.6|86012.1|85962.1|8
1636517880000|2021-11-10 04:18:00|86011.9|85961.9|86013.8|85963.8|86015|85965|86011.4|85961.4|10
1636517890000|2021-11-10 04:18:10|86012.8|85962.8|86011|85961|86013.6|85963.6|86010.2|85960.2|14
1636517900000|2021-11-10 04:18:20|86011.1|85961.1|86011.6|85961.6|86011.9|85961.9|86006.9|85956.9|17
1636517910000|2021-11-10 04:18:30|86011.5|85961.5|86009.1|85959.1|86011.5|85961.5|86009.1|85959.1|15
1636517920000|2021-11-10 04:18:40|86009.7|85959.7|86010.4|85960.4|86011.1|85961.1|86009.7|85959.7|11
1636517930000|2021-11-10 04:18:50|86010.3|85960.3|86009.6|85959.6|86011.1|85961.1|86009.4|85959.4|9
1636517940000|2021-11-10 04:19:00|86009.1|85959.1|86010.1|85960.1|86011.2|85961.2|86009.1|85959.1|14
1636517950000|2021-11-10 04:19:10|86011|85961|86010.2|85960.2|86011.4|85961.4|86008.9|85958.9|13
1636517960000|2021-11-10 04:19:20|86009.8|85959.8|86012.3|85962.3|86012.3|85962.3|86009.8|85959.8|14
1636517970000|2021-11-10 04:19:30|86012.1|85962.1|86009.9|85959.9|86012.4|85962.4|86009.9|85959.9|20
1636517980000|2021-11-10 04:19:40|86009.7|85959.7|86007.6|85957.6|86010.4|85960.4|86007.1|85957.1|24
1636517990000|2021-11-10 04:19:50|86007.7|85957.7|86002.6|85952.6|86007.8|85957.8|86002.6|85952.6|40
1636518000000|2021-11-10 04:20:00|86002.4|85952.4|86002.6|85952.6|86003.1|85953.1|86002.2|85952.2|26
1636518010000|2021-11-10 04:20:10|86001.4|85951.4|86002.6|85952.6|86002.7|85952.7|86001.3|85951.3|19
1636518020000|2021-11-10 04:20:20|86002.9|85952.9|86003.6|85953.6|86003.6|85953.6|86002.6|85952.6|19
1636518030000|2021-11-10 04:20:30|86004|85954|86003.2|85953.2|86004.4|85954.4|85999.4|85949.4|11
1636518040000|2021-11-10 04:20:40|86003.3|85953.3|86003.2|85953.2|86005.4|85955.4|86003.2|85953.2|24
1636518050000|2021-11-10 04:20:50|86003.3|85953.3|86002.1|85952.1|86003.5|85953.5|85998.6|85948.6|25
1636518060000|2021-11-10 04:21:00|86002.6|85952.6|86002.3|85952.3|86004.5|85954.5|86000.6|85950.6|34
1636518070000|2021-11-10 04:21:10|86002.4|85952.4|86004.6|85954.6|86004.6|85954.6|86002.2|85952.2|29
1636518080000|2021-11-10 04:21:20|86004.3|85954.3|86003.2|85953.2|86006.3|85956.3|86002.6|85952.6|15
1636518090000|2021-11-10 04:21:30|86003|85953|86002.3|85952.3|86004.9|85954.9|86002.2|85952.2|24
1636518100000|2021-11-10 04:21:40|86003.6|85953.6|86001.8|85951.8|86004.2|85954.2|86001.7|85951.7|21
1636518110000|2021-11-10 04:21:50|86002.3|85952.3|86002.7|85952.7|86003.3|85953.3|86000.9|85950.9|28
1636518120000|2021-11-10 04:22:00|86002.8|85952.8|86003.5|85953.5|86004.4|85954.4|86002.4|85952.4|22
1636518130000|2021-11-10 04:22:10|86003.9|85953.9|86005.1|85955.1|86005.1|85955.1|86003.9|85953.9|16
1636518140000|2021-11-10 04:22:20|86005.2|85955.2|86004.8|85954.8|86007|85957|86004.6|85954.6|23
1636518150000|2021-11-10 04:22:30|86005.1|85955.1|86005.2|85955.2|86006|85956|86004.5|85954.5|14
1636518160000|2021-11-10 04:22:40|86006.1|85956.1|86007.5|85957.5|86008|85958|86006|85956|27
1636518170000|2021-11-10 04:22:50|86007.9|85957.9|86008.6|85958.6|86010.5|85960.5|86007.5|85957.5|8
1636518180000|2021-11-10 04:23:00|86008.5|85958.5|86008.7|85958.7|86010.2|85960.2|86006.1|85956.1|16
1636518190000|2021-11-10 04:23:10|86009|85959|86008.1|85958.1|86009.3|85959.3|86007.6|85957.6|19
1636518200000|2021-11-10 04:23:20|86007.2|85957.2|86008.7|85958.7|86010.3|85960.3|86006.3|85956.3|25
1636518210000|2021-11-10 04:23:30|86008.6|85958.6|86009.1|85959.1|86009.2|85959.2|86007.5|85957.5|19
1636518220000|2021-11-10 04:23:40|86008.8|85958.8|86008.7|85958.7|86009.3|85959.3|86008.5|85958.5|10
1636518230000|2021-11-10 04:23:50|86009.6|85959.6|86010.1|85960.1|86010.4|85960.4|86006.7|85956.7|30
1636518240000|2021-11-10 04:24:00|86010|85960|86010.7|85960.7|86013.7|85963.7|86006.1|85956.1|37
1636518250000|2021-11-10 04:24:10|86011.1|85961.1|86015.6|85965.6|86015.8|85965.8|86009.4|85959.4|19
1636518260000|2021-11-10 04:24:20|86016.8|85966.8|86012.6|85962.6|86016.8|85966.8|86012.5|85962.5|15
1636518270000|2021-11-10 04:24:30|86012.7|85962.7|86011.9|85961.9|86013.2|85963.2|86010.5|85960.5|9
1636518280000|2021-11-10 04:24:40|86012|85962|86012|85962|86012.8|85962.8|86012|85962|19
1636518290000|2021-11-10 04:24:50|86011.8|85961.8|86012.8|85962.8|86014.3|85964.3|86011.8|85961.8|18
1636518300000|2021-11-10 04:25:00|86013|85963|86012.5|85962.5|86013.6|85963.6|86010.6|85960.6|33
1636518310000|2021-11-10 04:25:10|86011.5|85961.5|86010.7|85960.7|86016.1|85966.1|86010.4|85960.4|27
1636518320000|2021-11-10 04:25:20|86010.5|85960.5|86009.2|85959.2|86010.9|85960.9|86009.2|85959.2|11
1636518330000|2021-11-10 04:25:30|86009.3|85959.3|86010.8|85960.8|86011.1|85961.1|86009.2|85959.2|16
1636518340000|2021-11-10 04:25:40|86011.5|85961.5|86010.5|85960.5|86011.5|85961.5|86010.3|85960.3|13
1636518350000|2021-11-10 04:25:50|86010.1|85960.1|86009.5|85959.5|86011.4|85961.4|86007.8|85957.8|10
1636518360000|2021-11-10 04:26:00|86009.6|85959.6|86011.8|85961.8|86011.9|85961.9|86009.4|85959.4|21
1636518370000|2021-11-10 04:26:10|86012.3|85962.3|86013.4|85963.4|86014.4|85964.4|86012.2|85962.2|12
1636518380000|2021-11-10 04:26:20|86013.3|85963.3|86012.5|85962.5|86013.3|85963.3|86011.6|85961.6|17
1636518390000|2021-11-10 04:26:30|86012.1|85962.1|86012.8|85962.8|86012.8|85962.8|86010.5|85960.5|19
1636518400000|2021-11-10 04:26:40|86013.1|85963.1|86012.9|85962.9|86013.5|85963.5|86011.3|85961.3|20
1636518410000|2021-11-10 04:26:50|86012.7|85962.7|86014.1|85964.1|86014.8|85964.8|86012.7|85962.7|20
1636518420000|2021-11-10 04:27:00|86012.7|85962.7|86012.8|85962.8|86013.6|85963.6|86008.9|85958.9|17
1636518430000|2021-11-10 04:27:10|86013.2|85963.2|86009.6|85959.6|86013.2|85963.2|86008.9|85958.9|23
1636518440000|2021-11-10 04:27:20|86009.7|85959.7|86008.7|85958.7|86010|85960|86004.2|85954.2|38
1636518450000|2021-11-10 04:27:30|86009.2|85959.2|86010.8|85960.8|86011.3|85961.3|86008.5|85958.5|37
1636518460000|2021-11-10 04:27:40|86010.7|85960.7|86010|85960|86010.7|85960.7|86009.4|85959.4|22
1636518470000|2021-11-10 04:27:50|86009.7|85959.7|86007.8|85957.8|86012.1|85962.1|86007.7|85957.7|22
1636518480000|2021-11-10 04:28:00|86008.3|85958.3|86013.8|85963.8|86014.1|85964.1|86008.3|85958.3|28
1636518490000|2021-11-10 04:28:10|86014|85964|86012.1|85962.1|86014.8|85964.8|86012|85962|43
1636518500000|2021-11-10 04:28:20|86012.5|85962.5|86013.1|85963.1|86014.2|85964.2|86012.5|85962.5|22
1636518510000|2021-11-10 04:28:30|86013.7|85963.7|86015.5|85965.5|86015.6|85965.6|86013.6|85963.6|17
1636518520000|2021-11-10 04:28:40|86015.2|85965.2|86012.6|85962.6|86015.7|85965.7|86012.2|85962.2|21
1636518530000|2021-11-10 04:28:50|86014.2|85964.2|86013.6|85963.6|86016.5|85966.5|86013.3|85963.3|12
1636518540000|2021-11-10 04:29:00|86013.7|85963.7|86014.3|85964.3|86014.9|85964.9|86012.1|85962.1|19
1636518550000|2021-11-10 04:29:10|86014.9|85964.9|86014.6|85964.6|86014.9|85964.9|86014.3|85964.3|8
1636518560000|2021-11-10 04:29:20|86014.5|85964.5|86016.7|85966.7|86016.7|85966.7|86012.8|85962.8|22
1636518570000|2021-11-10 04:29:30|86016.5|85966.5|86015.9|85965.9|86019.3|85969.3|86015.5|85965.5|23
1636518580000|2021-11-10 04:29:40|86016.2|85966.2|86017.9|85967.9|86020.3|85970.3|86013.3|85963.3|14
1636518590000|2021-11-10 04:29:50|86016.7|85966.7|86013.3|85963.3|86019.5|85969.5|86012.8|85962.8|23
1636518600000|2021-11-10 04:30:00|86013.7|85963.7|86016.5|85966.5|86017.7|85967.7|86013.4|85963.4|15
1636518610000|2021-11-10 04:30:10|86017.1|85967.1|86017.3|85967.3|86018.2|85968.2|86016.3|85966.3|13
1636518620000|2021-11-10 04:30:20|86016.7|85966.7|86013.9|85963.9|86018.4|85968.4|86013.5|85963.5|19
1636518630000|2021-11-10 04:30:30|86013.6|85963.6|86015.6|85965.6|86016.6|85966.6|86013.6|85963.6|24
1636518640000|2021-11-10 04:30:40|86015.4|85965.4|86014.7|85964.7|86015.6|85965.6|86011.7|85961.7|28
1636518650000|2021-11-10 04:30:50|86014.5|85964.5|86016.3|85966.3|86016.3|85966.3|86012.4|85962.4|30
1636518660000|2021-11-10 04:31:00|86016.4|85966.4|86016|85966|86016.9|85966.9|86015|85965|15
1636518670000|2021-11-10 04:31:10|86016.3|85966.3|86014.9|85964.9|86016.8|85966.8|86013.1|85963.1|34
1636518680000|2021-11-10 04:31:20|86014.4|85964.4|86012|85962|86014.8|85964.8|86011.5|85961.5|32
1636518690000|2021-11-10 04:31:30|86011.9|85961.9|86014.7|85964.7|86014.7|85964.7|86011.9|85961.9|25
1636518700000|2021-11-10 04:31:40|86014.6|85964.6|86015|85965|86016|85966|86013.4|85963.4|20
1636518710000|2021-11-10 04:31:50|86014.9|85964.9|86011.9|85961.9|86016|85966|86011.9|85961.9|17
1636518720000|2021-11-10 04:32:00|86012.6|85962.6|86012.9|85962.9|86014|85964|86011.9|85961.9|22
1636518730000|2021-11-10 04:32:10|86012.8|85962.8|86012.7|85962.7|86013|85963|86010.9|85960.9|19
1636518740000|2021-11-10 04:32:20|86012.6|85962.6|86012.7|85962.7|86013.4|85963.4|86012.4|85962.4|12
1636518750000|2021-11-10 04:32:30|86009.9|85959.9|86007.7|85957.7|86011.6|85961.6|86006.8|85956.8|27
1636518760000|2021-11-10 04:32:40|86007.6|85957.6|86008.3|85958.3|86009.1|85959.1|86006.3|85956.3|19
1636518770000|2021-11-10 04:32:50|86007.8|85957.8|86003.2|85953.2|86007.8|85957.8|86001.3|85951.3|44
1636518780000|2021-11-10 04:33:00|86003.8|85953.8|86004.3|85954.3|86004.4|85954.4|86003.3|85953.3|27
1636518790000|2021-11-10 04:33:10|86004.2|85954.2|86002.7|85952.7|86005|85955|86002.6|85952.6|17
1636518800000|2021-11-10 04:33:20|86003|85953|86003.3|85953.3|86003.4|85953.4|86002|85952|14
1636518810000|2021-11-10 04:33:30|86003.5|85953.5|86003.8|85953.8|86005|85955|86003.4|85953.4|18
1636518820000|2021-11-10 04:33:40|86004.8|85954.8|86002.6|85952.6|86004.8|85954.8|86001.6|85951.6|25
1636518830000|2021-11-10 04:33:50|86002.2|85952.2|86004|85954|86004.1|85954.1|86002.1|85952.1|33
1636518840000|2021-11-10 04:34:00|86003.9|85953.9|86003.4|85953.4|86004.3|85954.3|86002.5|85952.5|31
1636518850000|2021-11-10 04:34:10|86003.3|85953.3|86001.9|85951.9|86004|85954|86001.3|85951.3|27
1636518860000|2021-11-10 04:34:20|86001.8|85951.8|86000|85950|86002.1|85952.1|85998.5|85948.5|34
1636518870000|2021-11-10 04:34:30|86000.2|85950.2|86002|85952|86002.4|85952.4|86000.2|85950.2|26
1636518880000|2021-11-10 04:34:40|86002.4|85952.4|86001.5|85951.5|86002.4|85952.4|86000.7|85950.7|12
1636518890000|2021-11-10 04:34:50|86000.3|85950.3|86001.4|85951.4|86002.9|85952.9|86000.3|85950.3|25
1636518900000|2021-11-10 04:35:00|86001.7|85951.7|86001.2|85951.2|86001.9|85951.9|86000.8|85950.8|21
1636518910000|2021-11-10 04:35:10|86001.4|85951.4|86001.6|85951.6|86001.7|85951.7|86001|85951|20
1636518920000|2021-11-10 04:35:20|86001.7|85951.7|85998.8|85948.8|86001.7|85951.7|85998.5|85948.5|11
1636518930000|2021-11-10 04:35:30|85999|85949|85998.5|85948.5|86001.9|85951.9|85998.4|85948.4|15
1636518940000|2021-11-10 04:35:40|85998.6|85948.6|85999.3|85949.3|85999.6|85949.6|85998.6|85948.6|9
1636518950000|2021-11-10 04:35:50|85999.2|85949.2|85996.4|85946.4|85999.6|85949.6|85996.3|85946.3|12
1636518960000|2021-11-10 04:36:00|85996|85946|85996.8|85946.8|85997.1|85947.1|85996|85946|18
1636518970000|2021-11-10 04:36:10|85996.7|85946.7|85999.7|85949.7|85999.9|85949.9|85996.7|85946.7|17
1636518980000|2021-11-10 04:36:20|85999.6|85949.6|86000.2|85950.2|86000.5|85950.5|85997.8|85947.8|14
1636518990000|2021-11-10 04:36:30|85999.4|85949.4|86000.2|85950.2|86000.2|85950.2|85997.6|85947.6|11
1636519000000|2021-11-10 04:36:40|85999.5|85949.5|85999.7|85949.7|85999.7|85949.7|85997.5|85947.5|13
1636519010000|2021-11-10 04:36:50|85999.6|85949.6|86000.2|85950.2|86001|85951|85998.8|85948.8|30
1636519020000|2021-11-10 04:37:00|86000.3|85950.3|86000.7|85950.7|86001.9|85951.9|86000.3|85950.3|20
1636519030000|2021-11-10 04:37:10|86000.1|85950.1|86000.1|85950.1|86000.7|85950.7|85997.7|85947.7|18
1636519040000|2021-11-10 04:37:20|86000|85950|85998.7|85948.7|86001.1|85951.1|85998.4|85948.4|10
1636519050000|2021-11-10 04:37:30|85999|85949|85997.9|85947.9|86000|85950|85997.3|85947.3|26
1636519060000|2021-11-10 04:37:40|85996.2|85946.2|85997.3|85947.3|85997.4|85947.4|85995.5|85945.5|17
1636519070000|2021-11-10 04:37:50|85997.4|85947.4|85998.8|85948.8|86000.9|85950.9|85997|85947|17
1636519080000|2021-11-10 04:38:00|85999.9|85949.9|86000|85950|86000.1|85950.1|85996.7|85946.7|19
1636519090000|2021-11-10 04:38:10|86001.6|85951.6|86001.1|85951.1|86001.6|85951.6|86000.6|85950.6|16
1636519100000|2021-11-10 04:38:20|86000.9|85950.9|85999.4|85949.4|86000.9|85950.9|85997.7|85947.7|11
1636519110000|2021-11-10 04:38:30|85998.8|85948.8|85999.5|85949.5|86000.3|85950.3|85998.7|85948.7|9
1636519120000|2021-11-10 04:38:40|85999.7|85949.7|85998.6|85948.6|85999.7|85949.7|85998.2|85948.2|15
1636519130000|2021-11-10 04:38:50|85998.2|85948.2|85998.6|85948.6|85998.6|85948.6|85996.1|85946.1|16
1636519140000|2021-11-10 04:39:00|85998.1|85948.1|85998.5|85948.5|85999.2|85949.2|85998|85948|17
1636519150000|2021-11-10 04:39:10|85998.8|85948.8|85993|85943|85999|85949|85991.1|85941.1|32
1636519160000|2021-11-10 04:39:20|85993.2|85943.2|85993.3|85943.3|85993.3|85943.3|85991.4|85941.4|9
1636519170000|2021-11-10 04:39:30|85993.5|85943.5|85993.1|85943.1|85993.5|85943.5|85993|85943|10
1636519180000|2021-11-10 04:39:40|85993.3|85943.3|85992.7|85942.7|85993.8|85943.8|85992.5|85942.5|15
1636519190000|2021-11-10 04:39:50|85990.4|85940.4|85992.9|85942.9|85993|85943|85990.4|85940.4|16
1636519200000|2021-11-10 04:40:00|85992.6|85942.6|85991.4|85941.4|85993.1|85943.1|85990.8|85940.8|23
1636519210000|2021-11-10 04:40:10|85991.2|85941.2|85992.3|85942.3|85992.5|85942.5|85991.2|85941.2|23
1636519220000|2021-11-10 04:40:20|85991|85941|85991.4|85941.4|85992.5|85942.5|85991|85941|20
1636519230000|2021-11-10 04:40:30|85991.6|85941.6|85992.5|85942.5|85992.5|85942.5|85991.4|85941.4|12
1636519240000|2021-11-10 04:40:40|85992.9|85942.9|85992.7|85942.7|85993.1|85943.1|85992|85942|14
1636519250000|2021-11-10 04:40:50|85992.5|85942.5|85992.7|85942.7|85993.7|85943.7|85990.6|85940.6|15
1636519260000|2021-11-10 04:41:00|85992.5|85942.5|85989|85939|85992.5|85942.5|85987.1|85937.1|41
1636519270000|2021-11-10 04:41:10|85989.1|85939.1|85990.5|85940.5|85990.5|85940.5|85989.1|85939.1|16
1636519280000|2021-11-10 04:41:20|85990|85940|85990.4|85940.4|85990.7|85940.7|85989.7|85939.7|22
1636519290000|2021-11-10 04:41:30|85990.3|85940.3|85989|85939|85991.7|85941.7|85988.3|85938.3|24
1636519300000|2021-11-10 04:41:40|85989.2|85939.2|85993.6|85943.6|85994.5|85944.5|85989.1|85939.1|32
1636519310000|2021-11-10 04:41:50|85993.5|85943.5|85991.2|85941.2|85993.8|85943.8|85990.4|85940.4|20
1636519320000|2021-11-10 04:42:00|85991|85941|85990.5|85940.5|85991.7|85941.7|85989.6|85939.6|23
1636519330000|2021-11-10 04:42:10|85990.3|85940.3|85991.3|85941.3|85991.6|85941.6|85990.3|85940.3|12
1636519340000|2021-11-10 04:42:20|85991.1|85941.1|85992.4|85942.4|85992.7|85942.7|85989.7|85939.7|32
1636519350000|2021-11-10 04:42:30|85992.7|85942.7|85993.1|85943.1|85993.7|85943.7|85992.4|85942.4|19
1636519360000|2021-11-10 04:42:40|85993.4|85943.4|85994|85944|85994.4|85944.4|85993.3|85943.3|15
1636519370000|2021-11-10 04:42:50|85991.2|85941.2|85992.3|85942.3|85992.6|85942.6|85990.2|85940.2|22
1636519380000|2021-11-10 04:43:00|85992.1|85942.1|85993.6|85943.6|85994.8|85944.8|85992.1|85942.1|16
1636519390000|2021-11-10 04:43:10|85990.8|85940.8|85991.9|85941.9|85992|85942|85990.2|85940.2|11
1636519400000|2021-11-10 04:43:20|85991.8|85941.8|85993.9|85943.9|85994.4|85944.4|85991.5|85941.5|23
1636519410000|2021-11-10 04:43:30|85993.8|85943.8|85993.6|85943.6|85994.7|85944.7|85991.8|85941.8|28
1636519420000|2021-11-10 04:43:40|85994|85944|85989.8|85939.8|85994.4|85944.4|85989.8|85939.8|21
1636519430000|2021-11-10 04:43:50|85989.2|85939.2|85991.9|85941.9|85992.2|85942.2|85989.2|85939.2|22
1636519440000|2021-11-10 04:44:00|85991.6|85941.6|85992.7|85942.7|85992.7|85942.7|85991.6|85941.6|11
1636519450000|2021-11-10 04:44:10|85992.6|85942.6|85993.7|85943.7|85993.8|85943.8|85992.4|85942.4|20
1636519460000|2021-11-10 04:44:20|85993.8|85943.8|85992|85942|85994.9|85944.9|85991.7|85941.7|30
1636519470000|2021-11-10 04:44:30|85991.9|85941.9|85993.4|85943.4|85994.4|85944.4|85991.9|85941.9|25
1636519480000|2021-11-10 04:44:40|85994|85944|85993.7|85943.7|85994|85944|85990|85940|36
1636519490000|2021-11-10 04:44:50|85993.6|85943.6|85992|85942|85994|85944|85991.2|85941.2|27
1636519500000|2021-11-10 04:45:00|85992.5|85942.5|85994.3|85944.3|85994.3|85944.3|85992.3|85942.3|13
1636519510000|2021-11-10 04:45:10|85993.6|85943.6|85995.7|85945.7|85997|85947|85992.9|85942.9|31
1636519520000|2021-11-10 04:45:20|85995.1|85945.1|85995.2|85945.2|85996|85946|85994.6|85944.6|30
1636519530000|2021-11-10 04:45:30|85994.9|85944.9|85994.7|85944.7|85995.2|85945.2|85993.3|85943.3|22
1636519540000|2021-11-10 04:45:40|85994.6|85944.6|85997.4|85947.4|85997.8|85947.8|85992.7|85942.7|30
1636519550000|2021-11-10 04:45:50|85996.6|85946.6|85997.8|85947.8|85998.1|85948.1|85996.6|85946.6|12
1636519560000|2021-11-10 04:46:00|85997.9|85947.9|85998|85948|85999.2|85949.2|85997.2|85947.2|15
1636519570000|2021-11-10 04:46:10|85998.3|85948.3|86000|85950|86000|85950|85998.1|85948.1|10
1636519580000|2021-11-10 04:46:20|85999.3|85949.3|85997.6|85947.6|85999.7|85949.7|85995.9|85945.9|24
1636519590000|2021-11-10 04:46:30|85997.2|85947.2|85996.3|85946.3|85997.5|85947.5|85994.7|85944.7|21
1636519600000|2021-11-10 04:46:40|85996.7|85946.7|85996.5|85946.5|85996.7|85946.7|85995.8|85945.8|16
1636519610000|2021-11-10 04:46:50|85996.3|85946.3|85995.7|85945.7|85996.5|85946.5|85995.3|85945.3|21
1636519620000|2021-11-10 04:47:00|85995.6|85945.6|85995.9|85945.9|85996.9|85946.9|85995.3|85945.3|22
1636519630000|2021-11-10 04:47:10|85996.4|85946.4|85995.2|85945.2|85996.6|85946.6|85993.6|85943.6|38
1636519640000|2021-11-10 04:47:20|85994.8|85944.8|85995.1|85945.1|85997.7|85947.7|85994.8|85944.8|26
1636519650000|2021-11-10 04:47:30|85995.9|85945.9|85995.5|85945.5|85996.8|85946.8|85994.2|85944.2|20
1636519660000|2021-11-10 04:47:40|85995.1|85945.1|85995|85945|85996.7|85946.7|85995|85945|17
1636519670000|2021-11-10 04:47:50|85995.2|85945.2|85996.7|85946.7|85997.2|85947.2|85995.2|85945.2|18
1636519680000|2021-11-10 04:48:00|85996.3|85946.3|85998|85948|85998.3|85948.3|85996.3|85946.3|24
1636519690000|2021-11-10 04:48:10|85998.2|85948.2|85997.8|85947.8|85998.8|85948.8|85997.5|85947.5|23
1636519700000|2021-11-10 04:48:20|85997.9|85947.9|85998.6|85948.6|85999|85949|85995.8|85945.8|12
1636519710000|2021-11-10 04:48:30|85998.9|85948.9|86001.4|85951.4|86001.9|85951.9|85998.2|85948.2|21
1636519720000|2021-11-10 04:48:40|86001.8|85951.8|86002.5|85952.5|86002.5|85952.5|86001.8|85951.8|11
1636519730000|2021-11-10 04:48:50|86002.3|85952.3|86001.7|85951.7|86003.2|85953.2|86001.2|85951.2|21
1636519740000|2021-11-10 04:49:00|86002.3|85952.3|86002.4|85952.4|86003.4|85953.4|86001.6|85951.6|13
1636519750000|2021-11-10 04:49:10|86002.3|85952.3|86000.6|85950.6|86002.3|85952.3|85997.5|85947.5|27
1636519760000|2021-11-10 04:49:20|86000.5|85950.5|86005.1|85955.1|86005.1|85955.1|86000.3|85950.3|26
1636519770000|2021-11-10 04:49:30|86005|85955|86003.8|85953.8|86005.5|85955.5|86003.4|85953.4|25
1636519780000|2021-11-10 04:49:40|86004|85954|86005.3|85955.3|86005.3|85955.3|86003.3|85953.3|22
1636519790000|2021-11-10 04:49:50|86004.9|85954.9|86006.7|85956.7|86006.8|85956.8|86004.7|85954.7|18
1636519800000|2021-11-10 04:50:00|86007|85957|86007|85957|86007.7|85957.7|86006.5|85956.5|19
1636519810000|2021-11-10 04:50:10|86007.3|85957.3|86006.7|85956.7|86007.7|85957.7|86004.7|85954.7|20
1636519820000|2021-11-10 04:50:20|86006.6|85956.6|86007.7|85957.7|86007.9|85957.9|86006.5|85956.5|22
1636519830000|2021-11-10 04:50:30|86007.6|85957.6|86008.9|85958.9|86011.2|85961.2|86006.9|85956.9|26
1636519840000|2021-11-10 04:50:40|86009.9|85959.9|86007.2|85957.2|86010.6|85960.6|86007|85957|23
1636519850000|2021-11-10 04:50:50|86007.4|85957.4|86008.8|85958.8|86009.1|85959.1|86007.1|85957.1|17
1636519860000|2021-11-10 04:51:00|86008.9|85958.9|86008.6|85958.6|86009.1|85959.1|86007.2|85957.2|21
1636519870000|2021-11-10 04:51:10|86008.8|85958.8|86004.9|85954.9|86009.4|85959.4|86004.9|85954.9|17
1636519880000|2021-11-10 04:51:20|86005.1|85955.1|86007.4|85957.4|86007.8|85957.8|86004.1|85954.1|25
1636519890000|2021-11-10 04:51:30|86007|85957|86003.6|85953.6|86007|85957|86003.6|85953.6|17
1636519900000|2021-11-10 04:51:40|86003.8|85953.8|86002.5|85952.5|86004.4|85954.4|86001.3|85951.3|33
1636519910000|2021-11-10 04:51:50|86002.3|85952.3|86001.8|85951.8|86002.7|85952.7|86001.6|85951.6|21
1636519920000|2021-11-10 04:52:00|86001.7|85951.7|86002.7|85952.7|86003|85953|86001.7|85951.7|17
1636519930000|2021-11-10 04:52:10|86002.9|85952.9|86001.2|85951.2|86004|85954|86001.2|85951.2|10
1636519940000|2021-11-10 04:52:20|86001|85951|86000.1|85950.1|86003.1|85953.1|86000.1|85950.1|21
1636519950000|2021-11-10 04:52:30|86000.6|85950.6|85998.9|85948.9|86001.9|85951.9|85998.9|85948.9|16
1636519960000|2021-11-10 04:52:40|85999|85949|86001.4|85951.4|86001.4|85951.4|85999|85949|21
1636519970000|2021-11-10 04:52:50|86001.3|85951.3|86001.8|85951.8|86001.8|85951.8|86000.8|85950.8|16
1636519980000|2021-11-10 04:53:00|86001.9|85951.9|86002.3|85952.3|86002.3|85952.3|85999.9|85949.9|9
1636519990000|2021-11-10 04:53:10|86002.2|85952.2|86002.1|85952.1|86002.3|85952.3|86001.4|85951.4|19
1636520000000|2021-11-10 04:53:20|86000|85950|86001.3|85951.3|86001.5|85951.5|85999.9|85949.9|25
1636520010000|2021-11-10 04:53:30|86001.2|85951.2|86001.9|85951.9|86002.2|85952.2|85999.8|85949.8|34
1636520020000|2021-11-10 04:53:40|86002|85952|86001.9|85951.9|86002|85952|86001|85951|14
1636520030000|2021-11-10 04:53:50|86001.7|85951.7|86002.1|85952.1|86002.1|85952.1|86000.9|85950.9|28
1636520040000|2021-11-10 04:54:00|86001.9|85951.9|85998|85948|86002|85952|85997.2|85947.2|23
1636520050000|2021-11-10 04:54:10|85998.9|85948.9|85997.8|85947.8|85999.8|85949.8|85996.6|85946.6|25
1636520060000|2021-11-10 04:54:20|85998.2|85948.2|86000.7|85950.7|86000.8|85950.8|85998.2|85948.2|15
1636520070000|2021-11-10 04:54:30|86001|85951|86000.8|85950.8|86001.2|85951.2|86000.3|85950.3|20
1636520080000|2021-11-10 04:54:40|85999.9|85949.9|85995.1|85945.1|86000.2|85950.2|85994.5|85944.5|27
1636520090000|2021-11-10 04:54:50|85991.7|85941.7|85994.8|85944.8|85995.3|85945.3|85991.7|85941.7|19
1636520100000|2021-11-10 04:55:00|85994.7|85944.7|85995.1|85945.1|85995.3|85945.3|85994.6|85944.6|13
1636520110000|2021-11-10 04:55:10|85995.4|85945.4|85996|85946|85996.9|85946.9|85993.3|85943.3|20
1636520120000|2021-11-10 04:55:20|85996.1|85946.1|85995.8|85945.8|85996.8|85946.8|85994.8|85944.8|40
1636520130000|2021-11-10 04:55:30|85995.9|85945.9|85996.6|85946.6|85996.7|85946.7|85995.8|85945.8|25
1636520140000|2021-11-10 04:55:40|85996.8|85946.8|85996.8|85946.8|85997.3|85947.3|85994.1|85944.1|19
1636520150000|2021-11-10 04:55:50|85994.8|85944.8|85996.6|85946.6|85996.9|85946.9|85994.8|85944.8|17
1636520160000|2021-11-10 04:56:00|85996.4|85946.4|85994.1|85944.1|85996.4|85946.4|85992.4|85942.4|20
1636520170000|2021-11-10 04:56:10|85993.6|85943.6|85995.2|85945.2|85995.9|85945.9|85993.6|85943.6|22
1636520180000|2021-11-10 04:56:20|85995.1|85945.1|85995.7|85945.7|85995.8|85945.8|85994.2|85944.2|27
1636520190000|2021-11-10 04:56:30|85995.4|85945.4|85992.9|85942.9|85996.2|85946.2|85992.9|85942.9|16
1636520200000|2021-11-10 04:56:40|85993.2|85943.2|85996.2|85946.2|85996.7|85946.7|85993.2|85943.2|22
1636520210000|2021-11-10 04:56:50|85996.6|85946.6|85997.6|85947.6|85997.6|85947.6|85994.1|85944.1|17
1636520220000|2021-11-10 04:57:00|85996.9|85946.9|85996.2|85946.2|85997.4|85947.4|85995.5|85945.5|19
1636520230000|2021-11-10 04:57:10|85993.8|85943.8|85991.8|85941.8|85996.1|85946.1|85991.6|85941.6|21
1636520240000|2021-11-10 04:57:20|85991.6|85941.6|85990.8|85940.8|85991.6|85941.6|85990.6|85940.6|21
1636520250000|2021-11-10 04:57:30|85990.7|85940.7|85992.2|85942.2|85993.1|85943.1|85990.4|85940.4|30
1636520260000|2021-11-10 04:57:40|85991.2|85941.2|85991.7|85941.7|85992.7|85942.7|85990.7|85940.7|15
1636520270000|2021-11-10 04:57:50|85991.4|85941.4|85988.8|85938.8|85991.7|85941.7|85988.8|85938.8|24
1636520280000|2021-11-10 04:58:00|85989.2|85939.2|85992.8|85942.8|85993.3|85943.3|85989.2|85939.2|37
1636520290000|2021-11-10 04:58:10|85992.7|85942.7|85992.4|85942.4|85993.9|85943.9|85991.8|85941.8|28
1636520300000|2021-11-10 04:58:20|85992.5|85942.5|85992.5|85942.5|85992.8|85942.8|85992.1|85942.1|34
1636520310000|2021-11-10 04:58:30|85992.4|85942.4|85995.4|85945.4|85996|85946|85992.4|85942.4|28
1636520320000|2021-11-10 04:58:40|85995.2|85945.2|85991.7|85941.7|85996.4|85946.4|85991.1|85941.1|50
1636520330000|2021-11-10 04:58:50|85991.4|85941.4|85991.5|85941.5|85992.6|85942.6|85990.8|85940.8|25
1636520340000|2021-11-10 04:59:00|85990.9|85940.9|85987.3|85937.3|85992.2|85942.2|85987.1|85937.1|28
1636520350000|2021-11-10 04:59:10|85987.2|85937.2|85987.6|85937.6|85987.6|85937.6|85986.7|85936.7|16
1636520360000|2021-11-10 04:59:20|85985.9|85935.9|85986|85936|85986.4|85936.4|85984.9|85934.9|24
1636520370000|2021-11-10 04:59:30|85984.5|85934.5|85984.8|85934.8|85985.2|85935.2|85983.5|85933.5|21
1636520380000|2021-11-10 04:59:40|85985|85935|85988.1|85938.1|85988.2|85938.2|85984.5|85934.5|25
1636520390000|2021-11-10 04:59:50|85988.5|85938.5|85989.4|85939.4|85990.5|85940.5|85988.3|85938.3|20
1636520400000|2021-11-10 05:00:00|85989.5|85939.5|85987.4|85937.4|85990.5|85940.5|85987.4|85937.4|20
1636520410000|2021-11-10 05:00:10|85987.7|85937.7|85987.8|85937.8|85990.1|85940.1|85987.5|85937.5|28
1636520420000|2021-11-10 05:00:20|85987.6|85937.6|85986.3|85936.3|85988|85938|85986.3|85936.3|28
1636520430000|2021-11-10 05:00:30|85986.8|85936.8|85987.9|85937.9|85988.8|85938.8|85986.6|85936.6|30
1636520440000|2021-11-10 05:00:40|85988.2|85938.2|85987|85937|85988.2|85938.2|85986.1|85936.1|23
1636520450000|2021-11-10 05:00:50|85986.9|85936.9|85986.8|85936.8|85987.6|85937.6|85986|85936|21
1636520460000|2021-11-10 05:01:00|85986.6|85936.6|85985.5|85935.5|85987.2|85937.2|85985.3|85935.3|20
1636520470000|2021-11-10 05:01:10|85984.3|85934.3|85985.2|85935.2|85986.2|85936.2|85984.3|85934.3|30
1636520480000|2021-11-10 05:01:20|85985.4|85935.4|85985.4|85935.4|85986.3|85936.3|85984.8|85934.8|24
1636520490000|2021-11-10 05:01:30|85985.1|85935.1|85984.7|85934.7|85985.6|85935.6|85984.3|85934.3|15
1636520500000|2021-11-10 05:01:40|85985.9|85935.9|85985.7|85935.7|85986.8|85936.8|85985.5|85935.5|15
1636520510000|2021-11-10 05:01:50|85985.8|85935.8|85984.7|85934.7|85986.2|85936.2|85984.1|85934.1|22
1636520520000|2021-11-10 05:02:00|85984.8|85934.8|85985.3|85935.3|85986.6|85936.6|85983.9|85933.9|10
1636520530000|2021-11-10 05:02:10|85985.2|85935.2|85984.7|85934.7|85985.2|85935.2|85983.4|85933.4|9
1636520540000|2021-11-10 05:02:20|85984.3|85934.3|85985.7|85935.7|85985.7|85935.7|85984.1|85934.1|7
1636520550000|2021-11-10 05:02:30|85985.4|85935.4|85985.6|85935.6|85985.9|85935.9|85984|85934|10
1636520560000|2021-11-10 05:02:40|85986.5|85936.5|85986|85936|85987.8|85937.8|85985.7|85935.7|17
1636520570000|2021-11-10 05:02:50|85986.4|85936.4|85985|85935|85986.8|85936.8|85983.7|85933.7|16
1636520580000|2021-11-10 05:03:00|85985.5|85935.5|85984.5|85934.5|85985.6|85935.6|85984.3|85934.3|15
1636520590000|2021-11-10 05:03:10|85984.6|85934.6|85986.2|85936.2|85987.1|85937.1|85984.6|85934.6|21
1636520600000|2021-11-10 05:03:20|85985.9|85935.9|85985.6|85935.6|85986.1|85936.1|85985.6|85935.6|18
1636520610000|2021-11-10 05:03:30|85985.7|85935.7|85986.1|85936.1|85986.7|85936.7|85984.2|85934.2|22
1636520620000|2021-11-10 05:03:40|85986|85936|85989|85939|85990.6|85940.6|85986|85936|21
1636520630000|2021-11-10 05:03:50|85989.3|85939.3|85988.5|85938.5|85990.2|85940.2|85987.8|85937.8|24
1636520640000|2021-11-10 05:04:00|85988.6|85938.6|85989.7|85939.7|85989.7|85939.7|85988.6|85938.6|16
1636520650000|2021-11-10 05:04:10|85989.5|85939.5|85988.6|85938.6|85990|85940|85988.4|85938.4|21
1636520660000|2021-11-10 05:04:20|85988.9|85938.9|85989.2|85939.2|85989.4|85939.4|85988.6|85938.6|11
1636520670000|2021-11-10 05:04:30|85989.8|85939.8|85988.9|85938.9|85990.6|85940.6|85988.9|85938.9|13
1636520680000|2021-11-10 05:04:40|85988.5|85938.5|85987.9|85937.9|85988.6|85938.6|85986.4|85936.4|25
1636520690000|2021-11-10 05:04:50|85986.3|85936.3|85986.4|85936.4|85988.1|85938.1|85985.8|85935.8|20
1636520700000|2021-11-10 05:05:00|85986.3|85936.3|85986.6|85936.6|85986.9|85936.9|85986|85936|25
1636520710000|2021-11-10 05:05:10|85986.5|85936.5|85985.7|85935.7|85986.6|85936.6|85985.2|85935.2|14
1636520720000|2021-11-10 05:05:20|85985.4|85935.4|85986.1|85936.1|85986.3|85936.3|85985.4|85935.4|15
1636520730000|2021-11-10 05:05:30|85985.9|85935.9|85985.5|85935.5|85986.4|85936.4|85984.3|85934.3|17
1636520740000|2021-11-10 05:05:40|85985.4|85935.4|85986.2|85936.2|85987.3|85937.3|85984.8|85934.8|27
1636520750000|2021-11-10 05:05:50|85986.4|85936.4|85985.7|85935.7|85986.8|85936.8|85985.5|85935.5|22
1636520760000|2021-11-10 05:06:00|85985.6|85935.6|85985.4|85935.4|85985.9|85935.9|85984.7|85934.7|22
1636520770000|2021-11-10 05:06:10|85985.7|85935.7|85983.2|85933.2|85986|85936|85983.2|85933.2|13
1636520780000|2021-11-10 05:06:20|85983.3|85933.3|85985.2|85935.2|85986|85936|85983.3|85933.3|29
1636520790000|2021-11-10 05:06:30|85985.1|85935.1|85985.6|85935.6|85986|85936|85984.8|85934.8|29
1636520800000|2021-11-10 05:06:40|85984.5|85934.5|85984.7|85934.7|85985.4|85935.4|85984.4|85934.4|18
1636520810000|2021-11-10 05:06:50|85984.5|85934.5|85985.1|85935.1|85986.2|85936.2|85984.3|85934.3|17
1636520820000|2021-11-10 05:07:00|85985.5|85935.5|85985.7|85935.7|85985.8|85935.8|85985.2|85935.2|31
1636520830000|2021-11-10 05:07:10|85986|85936|85986.6|85936.6|85986.8|85936.8|85985.5|85935.5|27
1636520840000|2021-11-10 05:07:20|85987|85937|85988.6|85938.6|85988.7|85938.7|85986.6|85936.6|26
1636520850000|2021-11-10 05:07:30|85988.9|85938.9|85988.5|85938.5|85990.2|85940.2|85987.4|85937.4|11
1636520860000|2021-11-10 05:07:40|85989.4|85939.4|85989.3|85939.3|85989.4|85939.4|85988.5|85938.5|14
1636520870000|2021-11-10 05:07:50|85989|85939|85992.2|85942.2|85992.8|85942.8|85989|85939|32
1636520880000|2021-11-10 05:08:00|85992.3|85942.3|85993.3|85943.3|85993.4|85943.4|85992.1|85942.1|30
1636520890000|2021-11-10 05:08:10|85993.6|85943.6|85993.1|85943.1|85994.7|85944.7|85992.6|85942.6|27
1636520900000|2021-11-10 05:08:20|85993|85943|85989.9|85939.9|85993.1|85943.1|85987.8|85937.8|37
1636520910000|2021-11-10 05:08:30|85989.7|85939.7|85989.3|85939.3|85990|85940|85989|85939|15
1636520920000|2021-11-10 05:08:40|85990|85940|85989.8|85939.8|85990.1|85940.1|85989.1|85939.1|19
1636520930000|2021-11-10 05:08:50|85990|85940|85993.4|85943.4|85994.2|85944.2|85990|85940|25
1636520940000|2021-11-10 05:09:00|85993.3|85943.3|85992.9|85942.9|85994.3|85944.3|85992.6|85942.6|31
1636520950000|2021-11-10 05:09:10|85992.5|85942.5|85991.7|85941.7|85993.5|85943.5|85991.3|85941.3|16
1636520960000|2021-11-10 05:09:20|85991.6|85941.6|85992.3|85942.3|85993.7|85943.7|85991.5|85941.5|29
1636520970000|2021-11-10 05:09:30|85993.1|85943.1|85992.4|85942.4|85994.5|85944.5|85992.1|85942.1|29
1636520980000|2021-11-10 05:09:40|85993|85943|85994.6|85944.6|85995.9|85945.9|85992.9|85942.9|28
1636520990000|2021-11-10 05:09:50|85995|85945|85993.1|85943.1|85995.1|85945.1|85992.6|85942.6|28
1636521000000|2021-11-10 05:10:00|85992.7|85942.7|85993.4|85943.4|85994|85944|85992.7|85942.7|26
1636521010000|2021-11-10 05:10:10|85993.6|85943.6|85993.5|85943.5|85994.2|85944.2|85992.9|85942.9|40
1636521020000|2021-11-10 05:10:20|85993.3|85943.3|85991.6|85941.6|85993.8|85943.8|85991.5|85941.5|6
1636521030000|2021-11-10 05:10:30|85992.2|85942.2|85992.1|85942.1|85993.3|85943.3|85992.1|85942.1|9
1636521040000|2021-11-10 05:10:40|85992.5|85942.5|85993.5|85943.5|85993.9|85943.9|85992.2|85942.2|18
1636521050000|2021-11-10 05:10:50|85993.6|85943.6|85993.3|85943.3|85995|85945|85992.4|85942.4|22
1636521060000|2021-11-10 05:11:00|85993.7|85943.7|85997.8|85947.8|85997.8|85947.8|85992.8|85942.8|30
1636521070000|2021-11-10 05:11:10|85998|85948|85997.8|85947.8|85998|85948|85996.8|85946.8|19
1636521080000|2021-11-10 05:11:20|85997.9|85947.9|85999.5|85949.5|86002.5|85952.5|85997.7|85947.7|24
1636521090000|2021-11-10 05:11:30|85999.2|85949.2|86000.5|85950.5|86001|85951|85997.8|85947.8|35
1636521100000|2021-11-10 05:11:40|86000.7|85950.7|86002.9|85952.9|86003|85953|86000.4|85950.4|17
1636521110000|2021-11-10 05:11:50|86002.8|85952.8|86004.7|85954.7|86005.2|85955.2|86002.8|85952.8|24
1636521120000|2021-11-10 05:12:00|86003.4|85953.4|86007.4|85957.4|86007.4|85957.4|86003.4|85953.4|34
1636521130000|2021-11-10 05:12:10|86008|85958|86006.8|85956.8|86008.4|85958.4|86006.8|85956.8|24
1636521140000|2021-11-10 05:12:20|86006.4|85956.4|86007.8|85957.8|86007.8|85957.8|86006|85956|17
1636521150000|2021-11-10 05:12:30|86007.7|85957.7|86005.7|85955.7|86008.2|85958.2|86005.7|85955.7|13
1636521160000|2021-11-10 05:12:40|86006.5|85956.5|86007.2|85957.2|86007.9|85957.9|86006.5|85956.5|17
1636521170000|2021-11-10 05:12:50|86007.4|85957.4|86005.2|85955.2|86009.5|85959.5|86005.2|85955.2|19
1636521180000|2021-11-10 05:13:00|86006.8|85956.8|86008.4|85958.4|86009|85959|86006.8|85956.8|18
1636521190000|2021-11-10 05:13:10|86008.6|85958.6|86008.9|85958.9|86008.9|85958.9|86008.2|85958.2|16
1636521200000|2021-11-10 05:13:20|86009|85959|86005.7|85955.7|86009|85959|86005.7|85955.7|20
1636521210000|2021-11-10 05:13:30|86005.2|85955.2|86009.6|85959.6|86009.6|85959.6|86005.2|85955.2|16
1636521220000|2021-11-10 05:13:40|86008.9|85958.9|86009.2|85959.2|86010.2|85960.2|86006.4|85956.4|35
1636521230000|2021-11-10 05:13:50|86008.6|85958.6|86011|85961|86011.1|85961.1|86008.4|85958.4|43
1636521240000|2021-11-10 05:14:00|86011.1|85961.1|86010.3|85960.3|86013|85963|86010|85960|28
1636521250000|2021-11-10 05:14:10|86010.5|85960.5|86012.5|85962.5|86014.5|85964.5|86010.4|85960.4|32
1636521260000|2021-11-10 05:14:20|86012.7|85962.7|86012.1|85962.1|86013.2|85963.2|86011.4|85961.4|27
1636521270000|2021-11-10 05:14:30|86011.6|85961.6|86011.7|85961.7|86012.5|85962.5|86011.3|85961.3|22
1636521280000|2021-11-10 05:14:40|86011.6|85961.6|86012.3|85962.3|86012.9|85962.9|86011.4|85961.4|23
1636521290000|2021-11-10 05:14:50|86012.5|85962.5|86012.8|85962.8|86013|85963|86010.7|85960.7|21
1636521300000|2021-11-10 05:15:00|86013.4|85963.4|86012.4|85962.4|86013.4|85963.4|86011.4|85961.4|24
1636521310000|2021-11-10 05:15:10|86012.2|85962.2|86014.2|85964.2|86014.5|85964.5|86010.2|85960.2|20
1636521320000|2021-11-10 05:15:20|86014.3|85964.3|86014|85964|86014.5|85964.5|86013.1|85963.1|22
1636521330000|2021-11-10 05:15:30|86013.9|85963.9|86014.5|85964.5|86014.6|85964.6|86013.7|85963.7|26
1636521340000|2021-11-10 05:15:40|86014.4|85964.4|86014.8|85964.8|86015.2|85965.2|86014.2|85964.2|19
1636521350000|2021-11-10 05:15:50|86015|85965|86014.7|85964.7|86015.6|85965.6|86012.1|85962.1|15
1636521360000|2021-11-10 05:16:00|86014.5|85964.5|86018.5|85968.5|86021|85971|86013.9|85963.9|36
1636521370000|2021-11-10 05:16:10|86019.1|85969.1|86021.9|85971.9|86022|85972|86018.7|85968.7|24
1636521380000|2021-11-10 05:16:20|86021.8|85971.8|86022.1|85972.1|86022.6|85972.6|86021.6|85971.6|24
1636521390000|2021-11-10 05:16:30|86022.3|85972.3|86022.2|85972.2|86024.6|85974.6|86021.1|85971.1|23
1636521400000|2021-11-10 05:16:40|86021.6|85971.6|86024.2|85974.2|86024.3|85974.3|86021.6|85971.6|19
1636521410000|2021-11-10 05:16:50|86024.1|85974.1|86022.2|85972.2|86024.8|85974.8|86020.5|85970.5|28
1636521420000|2021-11-10 05:17:00|86022.6|85972.6|86028.7|85978.7|86028.7|85978.7|86022.6|85972.6|46
1636521430000|2021-11-10 05:17:10|86028.8|85978.8|86026.5|85976.5|86028.8|85978.8|86024.9|85974.9|44
1636521440000|2021-11-10 05:17:20|86026|85976|86022.2|85972.2|86026.3|85976.3|86022.1|85972.1|30
1636521450000|2021-11-10 05:17:30|86020.5|85970.5|86021.4|85971.4|86022.2|85972.2|86020.5|85970.5|24
1636521460000|2021-11-10 05:17:40|86022|85972|86021.1|85971.1|86022.1|85972.1|86020.8|85970.8|27
1636521470000|2021-11-10 05:17:50|86021.5|85971.5|86021.9|85971.9|86021.9|85971.9|86020.6|85970.6|35
1636521480000|2021-11-10 05:18:00|86021.8|85971.8|86021|85971|86022.8|85972.8|86019.7|85969.7|26
1636521490000|2021-11-10 05:18:10|86020.6|85970.6|86020.9|85970.9|86022.1|85972.1|86020.5|85970.5|26
1636521500000|2021-11-10 05:18:20|86018.1|85968.1|86020.9|85970.9|86022.5|85972.5|86018.1|85968.1|17
1636521510000|2021-11-10 05:18:30|86021.5|85971.5|86019.2|85969.2|86021.5|85971.5|86017.8|85967.8|23
1636521520000|2021-11-10 05:18:40|86018.5|85968.5|86017.4|85967.4|86018.7|85968.7|86016.8|85966.8|21
1636521530000|2021-11-10 05:18:50|86016.1|85966.1|86017.8|85967.8|86017.9|85967.9|86016.1|85966.1|19
1636521540000|2021-11-10 05:19:00|86018.1|85968.1|86018.4|85968.4|86018.5|85968.5|86017.3|85967.3|26
1636521550000|2021-11-10 05:19:10|86019.1|85969.1|86016.1|85966.1|86019.3|85969.3|86015.8|85965.8|40
1636521560000|2021-11-10 05:19:20|86016.2|85966.2|86016|85966|86016.9|85966.9|86015.1|85965.1|20
1636521570000|2021-11-10 05:19:30|86015.4|85965.4|86013.8|85963.8|86016.6|85966.6|86013.6|85963.6|15
1636521580000|2021-11-10 05:19:40|86014|85964|86016.3|85966.3|86016.3|85966.3|86013.9|85963.9|20
1636521590000|2021-11-10 05:19:50|86015.8|85965.8|86016.9|85966.9|86019.9|85969.9|86014.3|85964.3|14
1636521600000|2021-11-10 05:20:00|86017.1|85967.1|86018.4|85968.4|86018.4|85968.4|86016.5|85966.5|27
1636521610000|2021-11-10 05:20:10|86018.1|85968.1|86021.6|85971.6|86021.8|85971.8|86018.1|85968.1|30
1636521620000|2021-11-10 05:20:20|86021.9|85971.9|86023.1|85973.1|86026.2|85976.2|86021.9|85971.9|36
1636521630000|2021-11-10 05:20:30|86023.4|85973.4|86021.4|85971.4|86024.4|85974.4|86021.2|85971.2|39
1636521640000|2021-11-10 05:20:40|86022|85972|86021.2|85971.2|86022.4|85972.4|86020.6|85970.6|16
1636521650000|2021-11-10 05:20:50|86021.7|85971.7|86020.7|85970.7|86021.7|85971.7|86018.3|85968.3|33
1636521660000|2021-11-10 05:21:00|86020.1|85970.1|86017.5|85967.5|86020.1|85970.1|86016.5|85966.5|21
1636521670000|2021-11-10 05:21:10|86017.1|85967.1|86018.3|85968.3|86018.9|85968.9|86017.1|85967.1|23
1636521680000|2021-11-10 05:21:20|86017.8|85967.8|86018.8|85968.8|86020.2|85970.2|86017.8|85967.8|17
1636521690000|2021-11-10 05:21:30|86018.9|85968.9|86018.6|85968.6|86019.9|85969.9|86017.1|85967.1|15
1636521700000|2021-11-10 05:21:40|86019.3|85969.3|86020.7|85970.7|86021|85971|86017.6|85967.6|39
1636521710000|2021-11-10 05:21:50|86020.9|85970.9|86021.8|85971.8|86022.6|85972.6|86019.7|85969.7|37
1636521720000|2021-11-10 05:22:00|86021|85971|86016.1|85966.1|86021|85971|86015.4|85965.4|40
1636521730000|2021-11-10 05:22:10|86016|85966|86016.7|85966.7|86017.4|85967.4|86015.7|85965.7|19
1636521740000|2021-11-10 05:22:20|86016.9|85966.9|86017.3|85967.3|86017.9|85967.9|86015.5|85965.5|39
1636521750000|2021-11-10 05:22:30|86017.8|85967.8|86015.5|85965.5|86017.8|85967.8|86014.1|85964.1|23
1636521760000|2021-11-10 05:22:40|86015.8|85965.8|86017.3|85967.3|86018.2|85968.2|86014.3|85964.3|22
1636521770000|2021-11-10 05:22:50|86016.2|85966.2|86018.2|85968.2|86018.2|85968.2|86016|85966|8
1636521780000|2021-11-10 05:23:00|86017.1|85967.1|86017.1|85967.1|86019.3|85969.3|86016.1|85966.1|31
1636521790000|2021-11-10 05:23:10|86017.7|85967.7|86015.4|85965.4|86019.4|85969.4|86015.4|85965.4|25
1636521800000|2021-11-10 05:23:20|86014.9|85964.9|86016.8|85966.8|86016.8|85966.8|86014.1|85964.1|27
1636521810000|2021-11-10 05:23:30|86017|85967|86018.4|85968.4|86020.2|85970.2|86017|85967|21
1636521820000|2021-11-10 05:23:40|86018.9|85968.9|86016.1|85966.1|86018.9|85968.9|86013.3|85963.3|29
1636521830000|2021-11-10 05:23:50|86016.2|85966.2|86017.1|85967.1|86017.2|85967.2|86014.2|85964.2|27
1636521840000|2021-11-10 05:24:00|86017|85967|86013.9|85963.9|86017|85967|86013|85963|16
1636521850000|2021-11-10 05:24:10|86014.3|85964.3|86016.5|85966.5|86016.8|85966.8|86013.5|85963.5|11
1636521860000|2021-11-10 05:24:20|86017.6|85967.6|86017.4|85967.4|86019.1|85969.1|86016.8|85966.8|30
1636521870000|2021-11-10 05:24:30|86018|85968|86015.7|85965.7|86018.9|85968.9|86014.5|85964.5|24
1636521880000|2021-11-10 05:24:40|86016.3|85966.3|86017.7|85967.7|86018|85968|86015.4|85965.4|33
1636521890000|2021-11-10 05:24:50|86017.9|85967.9|86016.2|85966.2|86019|85969|86015.5|85965.5|37
1636521900000|2021-11-10 05:25:00|86014.5|85964.5|86011.9|85961.9|86015.2|85965.2|86011|85961|34
1636521910000|2021-11-10 05:25:10|86012.5|85962.5|86014.5|85964.5|86015.9|85965.9|86012.5|85962.5|27
1636521920000|2021-11-10 05:25:20|86014.3|85964.3|86014.8|85964.8|86015.2|85965.2|86014.3|85964.3|7
1636521930000|2021-11-10 05:25:30|86016.3|85966.3|86016.7|85966.7|86016.9|85966.9|86016.1|85966.1|13
1636521940000|2021-11-10 05:25:40|86016.4|85966.4|86014.7|85964.7|86016.8|85966.8|86012.2|85962.2|18
1636521950000|2021-11-10 05:25:50|86014.8|85964.8|86014|85964|86015.6|85965.6|86013.8|85963.8|16
1636521960000|2021-11-10 05:26:00|86013.9|85963.9|86012.1|85962.1|86014.4|85964.4|86010.1|85960.1|10
1636521970000|2021-11-10 05:26:10|86013.4|85963.4|86012.5|85962.5|86013.7|85963.7|86012.2|85962.2|15
1636521980000|2021-11-10 05:26:20|86012.3|85962.3|86011.8|85961.8|86017.5|85967.5|86010.6|85960.6|18
1636521990000|2021-11-10 05:26:30|86011.4|85961.4|86009.3|85959.3|86011.9|85961.9|86008.2|85958.2|28
1636522000000|2021-11-10 05:26:40|86010|85960|86008.5|85958.5|86011.5|85961.5|86008.3|85958.3|26
1636522010000|2021-11-10 05:26:50|86008.3|85958.3|86011.8|85961.8|86014.8|85964.8|86008.3|85958.3|20
1636522020000|2021-11-10 05:27:00|86012.1|85962.1|86011.1|85961.1|86013.6|85963.6|86011.1|85961.1|35
1636522030000|2021-11-10 05:27:10|86011.6|85961.6|86010.4|85960.4|86011.9|85961.9|86009.7|85959.7|21
1636522040000|2021-11-10 05:27:20|86010.2|85960.2|86009.2|85959.2|86011.1|85961.1|86007.8|85957.8|24
1636522050000|2021-11-10 05:27:30|86011.6|85961.6|86008.4|85958.4|86011.6|85961.6|86007.5|85957.5|17
1636522060000|2021-11-10 05:27:40|86008.6|85958.6|86010|85960|86010.4|85960.4|86008|85958|22
1636522070000|2021-11-10 05:27:50|86010.1|85960.1|86010.1|85960.1|86010.8|85960.8|86009.1|85959.1|21
1636522080000|2021-11-10 05:28:00|86010.4|85960.4|86010.3|85960.3|86011.2|85961.2|86009.8|85959.8|12
1636522090000|2021-11-10 05:28:10|86010.1|85960.1|86011.3|85961.3|86011.5|85961.5|86009|85959|14
1636522100000|2021-11-10 05:28:20|86011.2|85961.2|86012.6|85962.6|86013.1|85963.1|86010.4|85960.4|26
1636522110000|2021-11-10 05:28:30|86012.8|85962.8|86009.1|85959.1|86013.2|85963.2|86008.8|85958.8|25
1636522120000|2021-11-10 05:28:40|86008.8|85958.8|86011.4|85961.4|86011.7|85961.7|86008.8|85958.8|27
1636522130000|2021-11-10 05:28:50|86011.6|85961.6|86012.4|85962.4|86012.4|85962.4|86010.9|85960.9|29
1636522140000|2021-11-10 05:29:00|86012.1|85962.1|86010.8|85960.8|86012.6|85962.6|86010.8|85960.8|19
1636522150000|2021-11-10 05:29:10|86011.3|85961.3|86011|85961|86012.7|85962.7|86009.8|85959.8|19
1636522160000|2021-11-10 05:29:20|86009.3|85959.3|86004.6|85954.6|86010.3|85960.3|86004.4|85954.4|46
1636522170000|2021-11-10 05:29:30|86005|85955|86002.6|85952.6|86005.7|85955.7|86002.2|85952.2|31
1636522180000|2021-11-10 05:29:40|86003.1|85953.1|86003.8|85953.8|86003.8|85953.8|86002.1|85952.1|28
1636522190000|2021-11-10 05:29:50|86003.5|85953.5|86005.4|85955.4|86005.6|85955.6|86003.3|85953.3|32
1636522200000|2021-11-10 05:30:00|86005.5|85955.5|86009.4|85959.4|86010.2|85960.2|86003.5|85953.5|45
1636522210000|2021-11-10 05:30:10|86010.1|85960.1|86009.8|85959.8|86010.4|85960.4|86008.1|85958.1|38
1636522220000|2021-11-10 05:30:20|86009.7|85959.7|86008.5|85958.5|86010|85960|86007.5|85957.5|34
1636522230000|2021-11-10 05:30:30|86008.9|85958.9|86009|85959|86010|85960|86008.8|85958.8|12
1636522240000|2021-11-10 05:30:40|86009.2|85959.2|86008|85958|86010.2|85960.2|86007.3|85957.3|26
1636522250000|2021-11-10 05:30:50|86006.3|85956.3|86007.5|85957.5|86007.9|85957.9|86005.6|85955.6|32
1636522260000|2021-11-10 05:31:00|86007.4|85957.4|86006.3|85956.3|86008.5|85958.5|86003.8|85953.8|38
1636522270000|2021-11-10 05:31:10|86006.1|85956.1|86007.4|85957.4|86008.2|85958.2|86006.1|85956.1|23
1636522280000|2021-11-10 05:31:20|86007.7|85957.7|86006.9|85956.9|86008.2|85958.2|86004.5|85954.5|24
1636522290000|2021-11-10 05:31:30|86007.1|85957.1|86006|85956|86007.9|85957.9|86005.8|85955.8|26
1636522300000|2021-11-10 05:31:40|86006.6|85956.6|86007.4|85957.4|86008.9|85958.9|86003.9|85953.9|32
1636522310000|2021-11-10 05:31:50|86006.4|85956.4|86005.4|85955.4|86007.8|85957.8|86003|85953|42
1636522320000|2021-11-10 05:32:00|86005.2|85955.2|86005.8|85955.8|86007.3|85957.3|86005.2|85955.2|41
1636522330000|2021-11-10 05:32:10|86006.5|85956.5|86008.9|85958.9|86008.9|85958.9|86006.2|85956.2|28
1636522340000|2021-11-10 05:32:20|86008.6|85958.6|86008.5|85958.5|86009.6|85959.6|86006.8|85956.8|39
1636522350000|2021-11-10 05:32:30|86008.6|85958.6|86009.3|85959.3|86009.6|85959.6|86008.3|85958.3|18
1636522360000|2021-11-10 05:32:40|86008.9|85958.9|86008.5|85958.5|86009.5|85959.5|86006.8|85956.8|27
1636522370000|2021-11-10 05:32:50|86008.4|85958.4|86009.1|85959.1|86009.3|85959.3|86008.1|85958.1|15
1636522380000|2021-11-10 05:33:00|86009.7|85959.7|86002.8|85952.8|86010.3|85960.3|86001.1|85951.1|31
1636522390000|2021-11-10 05:33:10|86001.3|85951.3|86000.8|85950.8|86003.5|85953.5|86000.7|85950.7|24
1636522400000|2021-11-10 05:33:20|86000.9|85950.9|86003.9|85953.9|86003.9|85953.9|86000.6|85950.6|29
1636522410000|2021-11-10 05:33:30|86004.2|85954.2|86004.7|85954.7|86005.1|85955.1|86003.8|85953.8|30
1636522420000|2021-11-10 05:33:40|86004.8|85954.8|86007.1|85957.1|86007.3|85957.3|86004.6|85954.6|22
1636522430000|2021-11-10 05:33:50|86006.8|85956.8|86007.6|85957.6|86007.6|85957.6|86005|85955|26
1636522440000|2021-11-10 05:34:00|86007.8|85957.8|86007|85957|86007.9|85957.9|86006.7|85956.7|21
1636522450000|2021-11-10 05:34:10|86007.1|85957.1|86005.3|85955.3|86007.1|85957.1|86004.7|85954.7|16
1636522460000|2021-11-10 05:34:20|86006.1|85956.1|86004.7|85954.7|86006.1|85956.1|86004.1|85954.1|30
1636522470000|2021-11-10 05:34:30|86007|85957|86004.8|85954.8|86007|85957|86004.3|85954.3|15
1636522480000|2021-11-10 05:34:40|86004.5|85954.5|86005.7|85955.7|86005.8|85955.8|86003.4|85953.4|30
1636522490000|2021-11-10 05:34:50|86005.6|85955.6|86006.1|85956.1|86006.1|85956.1|86004.2|85954.2|22
1636522500000|2021-11-10 05:35:00|86006|85956|86006|85956|86006|85956|86004.3|85954.3|32
1636522510000|2021-11-10 05:35:10|86005.9|85955.9|86010.4|85960.4|86010.5|85960.5|86005.6|85955.6|30
1636522520000|2021-11-10 05:35:20|86010.5|85960.5|86009.7|85959.7|86011.6|85961.6|86009.7|85959.7|26
1636522530000|2021-11-10 05:35:30|86010.2|85960.2|86009.7|85959.7|86011|85961|86008|85958|24
1636522540000|2021-11-10 05:35:40|86009.6|85959.6|86010|85960|86010.4|85960.4|86008.5|85958.5|28
1636522550000|2021-11-10 05:35:50|86010.3|85960.3|86008.2|85958.2|86011.3|85961.3|86007.4|85957.4|29
1636522560000|2021-11-10 05:36:00|86007.9|85957.9|86008.2|85958.2|86009.1|85959.1|86006.7|85956.7|30
1636522570000|2021-11-10 05:36:10|86008.3|85958.3|86008.6|85958.6|86009|85959|86008.3|85958.3|14
1636522580000|2021-11-10 05:36:20|86008.4|85958.4|86007.5|85957.5|86008.7|85958.7|86006.5|85956.5|11
1636522590000|2021-11-10 05:36:30|86007.6|85957.6|86009|85959|86009|85959|86007.6|85957.6|19
1636522600000|2021-11-10 05:36:40|86008.9|85958.9|86009.1|85959.1|86009.7|85959.7|86008.7|85958.7|10
1636522610000|2021-11-10 05:36:50|86009|85959|86009|85959|86009.7|85959.7|86005.9|85955.9|9
1636522620000|2021-11-10 05:37:00|86008.7|85958.7|86009.1|85959.1|86009.4|85959.4|86008.4|85958.4|17
1636522630000|2021-11-10 05:37:10|86009.2|85959.2|86008.8|85958.8|86009.5|85959.5|86006.1|85956.1|30
1636522640000|2021-11-10 05:37:20|86009|85959|86008.7|85958.7|86010.4|85960.4|86008.7|85958.7|21
1636522650000|2021-11-10 05:37:30|86009.2|85959.2|86008.8|85958.8|86009.2|85959.2|86008.8|85958.8|4
1636522660000|2021-11-10 05:37:40|86009.6|85959.6|86008.7|85958.7|86010|85960|86007.9|85957.9|23
1636522670000|2021-11-10 05:37:50|86008.9|85958.9|86009|85959|86010|85960|86008.5|85958.5|19
1636522680000|2021-11-10 05:38:00|86009.2|85959.2|86008.6|85958.6|86010.6|85960.6|86007.3|85957.3|16
1636522690000|2021-11-10 05:38:10|86009.1|85959.1|86012|85962|86012.1|85962.1|86008.9|85958.9|20
1636522700000|2021-11-10 05:38:20|86012.2|85962.2|86012.1|85962.1|86012.8|85962.8|86011.2|85961.2|29
1636522710000|2021-11-10 05:38:30|86012|85962|86014.4|85964.4|86014.4|85964.4|86012|85962|21
1636522720000|2021-11-10 05:38:40|86014.3|85964.3|86014.1|85964.1|86014.8|85964.8|86013|85963|18
1636522730000|2021-11-10 05:38:50|86014|85964|86015.3|85965.3|86016.5|85966.5|86013.8|85963.8|20
1636522740000|2021-11-10 05:39:00|86015.7|85965.7|86016.3|85966.3|86017.1|85967.1|86015.2|85965.2|19
1636522750000|2021-11-10 05:39:10|86016.8|85966.8|86015.9|85965.9|86016.8|85966.8|86015.3|85965.3|13
1636522760000|2021-11-10 05:39:20|86016.3|85966.3|86017.5|85967.5|86018.5|85968.5|86016.3|85966.3|21
1636522770000|2021-11-10 05:39:30|86017.7|85967.7|86018.3|85968.3|86018.9|85968.9|86016.9|85966.9|24
1636522780000|2021-11-10 05:39:40|86018.1|85968.1|86017.2|85967.2|86018.7|85968.7|86017|85967|23
1636522790000|2021-11-10 05:39:50|86017|85967|86012.1|85962.1|86017.6|85967.6|86011.3|85961.3|31
1636522800000|2021-11-10 05:40:00|86011.8|85961.8|86009.4|85959.4|86012.3|85962.3|86005.7|85955.7|36
1636522810000|2021-11-10 05:40:10|86009.1|85959.1|86010.7|85960.7|86011.4|85961.4|86008.7|85958.7|30
1636522820000|2021-11-10 05:40:20|86011.6|85961.6|86010.8|85960.8|86013.2|85963.2|86010.7|85960.7|27
1636522830000|2021-11-10 05:40:30|86010.7|85960.7|86011.1|85961.1|86011.4|85961.4|86009.9|85959.9|21
1636522840000|2021-11-10 05:40:40|86011.4|85961.4|86011.9|85961.9|86011.9|85961.9|86010.5|85960.5|24
1636522850000|2021-11-10 05:40:50|86011.8|85961.8|86012.9|85962.9|86012.9|85962.9|86011.8|85961.8|17
1636522860000|2021-11-10 05:41:00|86013|85963|86012.7|85962.7|86013.5|85963.5|86011.8|85961.8|28
1636522870000|2021-11-10 05:41:10|86012.5|85962.5|86012.4|85962.4|86012.8|85962.8|86012.3|85962.3|13
1636522880000|2021-11-10 05:41:20|86012|85962|86012.6|85962.6|86012.6|85962.6|86011.7|85961.7|15
1636522890000|2021-11-10 05:41:30|86013.4|85963.4|86012.9|85962.9|86013.4|85963.4|86010.8|85960.8|17
1636522900000|2021-11-10 05:41:40|86012.6|85962.6|86011.6|85961.6|86012.8|85962.8|86010.7|85960.7|19
1636522910000|2021-11-10 05:41:50|86011.3|85961.3|86008.8|85958.8|86011.3|85961.3|86008.1|85958.1|33
1636522920000|2021-11-10 05:42:00|86008.6|85958.6|86012.1|85962.1|86012.1|85962.1|86007|85957|36
1636522930000|2021-11-10 05:42:10|86011.9|85961.9|86015|85965|86015.6|85965.6|86011.9|85961.9|27
1636522940000|2021-11-10 05:42:20|86014.6|85964.6|86017.1|85967.1|86017.1|85967.1|86014.3|85964.3|38
1636522950000|2021-11-10 05:42:30|86017.3|85967.3|86017.5|85967.5|86018.8|85968.8|86017.1|85967.1|24
1636522960000|2021-11-10 05:42:40|86017.7|85967.7|86022.5|85972.5|86022.6|85972.6|86017.4|85967.4|32
1636522970000|2021-11-10 05:42:50|86022.4|85972.4|86026.6|85976.6|86026.9|85976.9|86021.9|85971.9|39
1636522980000|2021-11-10 05:43:00|86026.8|85976.8|86031.3|85981.3|86032.7|85982.7|86023.2|85973.2|48
1636522990000|2021-11-10 05:43:10|86031.2|85981.2|86033.3|85983.3|86033.3|85983.3|86028.8|85978.8|42
1636523000000|2021-11-10 05:43:20|86032.5|85982.5|86032.3|85982.3|86032.6|85982.6|86029.4|85979.4|25
1636523010000|2021-11-10 05:43:30|86032.5|85982.5|86031.9|85981.9|86033.1|85983.1|86031.6|85981.6|27
1636523020000|2021-11-10 05:43:40|86031.8|85981.8|86030.8|85980.8|86031.8|85981.8|86029.6|85979.6|32
1636523030000|2021-11-10 05:43:50|86030.7|85980.7|86030.8|85980.8|86031|85981|86030|85980|24
1636523040000|2021-11-10 05:44:00|86030.9|85980.9|86027.4|85977.4|86031.2|85981.2|86027.1|85977.1|26
1636523050000|2021-11-10 05:44:10|86027.6|85977.6|86027.7|85977.7|86028.3|85978.3|86027|85977|18
1636523060000|2021-11-10 05:44:20|86028|85978|86026.2|85976.2|86028.9|85978.9|86026.2|85976.2|14
1636523070000|2021-11-10 05:44:30|86026.5|85976.5|86028.4|85978.4|86029.1|85979.1|86026.4|85976.4|20
1636523080000|2021-11-10 05:44:40|86028.5|85978.5|86028.9|85978.9|86029|85979|86027.9|85977.9|23
1636523090000|2021-11-10 05:44:50|86029.1|85979.1|86028.7|85978.7|86029.1|85979.1|86028.2|85978.2|17
1636523100000|2021-11-10 05:45:00|86028.9|85978.9|86029.2|85979.2|86029.7|85979.7|86028.4|85978.4|20
1636523110000|2021-11-10 05:45:10|86029.6|85979.6|86030.4|85980.4|86030.6|85980.6|86029.6|85979.6|12
1636523120000|2021-11-10 05:45:20|86030.3|85980.3|86031.5|85981.5|86032|85982|86029.8|85979.8|29
1636523130000|2021-11-10 05:45:30|86031.1|85981.1|86031.4|85981.4|86032.5|85982.5|86029.4|85979.4|32
1636523140000|2021-11-10 05:45:40|86031.2|85981.2|86031.6|85981.6|86031.8|85981.8|86031.2|85981.2|15
1636523150000|2021-11-10 05:45:50|86031.5|85981.5|86030.9|85980.9|86032.5|85982.5|86030.8|85980.8|7
1636523160000|2021-11-10 05:46:00|86031|85981|86032.7|85982.7|86032.7|85982.7|86031|85981|24
1636523170000|2021-11-10 05:46:10|86032.4|85982.4|86033.6|85983.6|86033.9|85983.9|86032.4|85982.4|9
1636523180000|2021-11-10 05:46:20|86034|85984|86033.7|85983.7|86034.3|85984.3|86033.2|85983.2|25
1636523190000|2021-11-10 05:46:30|86034|85984|86033.3|85983.3|86034.4|85984.4|86032.9|85982.9|21
1636523200000|2021-11-10 05:46:40|86033.5|85983.5|86030.2|85980.2|86033.5|85983.5|86030.1|85980.1|25
1636523210000|2021-11-10 05:46:50|86031.3|85981.3|86031.2|85981.2|86031.7|85981.7|86030.6|85980.6|15
1636523220000|2021-11-10 05:47:00|86030.9|85980.9|86028.4|85978.4|86031.4|85981.4|86028|85978|22
1636523230000|2021-11-10 05:47:10|86027.7|85977.7|86028.4|85978.4|86029.4|85979.4|86027.7|85977.7|21
1636523240000|2021-11-10 05:47:20|86028.7|85978.7|86028.3|85978.3|86028.9|85978.9|86027.8|85977.8|23
1636523250000|2021-11-10 05:47:30|86028|85978|86027.5|85977.5|86028.5|85978.5|86027|85977|16
1636523260000|2021-11-10 05:47:40|86027.6|85977.6|86026|85976|86027.8|85977.8|86025.4|85975.4|25
1636523270000|2021-11-10 05:47:50|86025.1|85975.1|86026.7|85976.7|86027.1|85977.1|86025.1|85975.1|15
1636523280000|2021-11-10 05:48:00|86026.6|85976.6|86025.6|85975.6|86026.6|85976.6|86025.3|85975.3|14
1636523290000|2021-11-10 05:48:10|86025.2|85975.2|86025.6|85975.6|86027.1|85977.1|86024.4|85974.4|11
1636523300000|2021-11-10 05:48:20|86024.4|85974.4|86025.7|85975.7|86025.8|85975.8|86024.3|85974.3|13
1636523310000|2021-11-10 05:48:30|86026|85976|86026.3|85976.3|86026.3|85976.3|86025.4|85975.4|11
1636523320000|2021-11-10 05:48:40|86026.2|85976.2|86026.3|85976.3|86026.8|85976.8|86026.2|85976.2|12
1636523330000|2021-11-10 05:48:50|86026.2|85976.2|86025.6|85975.6|86026.2|85976.2|86024.9|85974.9|14
1636523340000|2021-11-10 05:49:00|86025.5|85975.5|86025.8|85975.8|86025.9|85975.9|86025.4|85975.4|9
1636523350000|2021-11-10 05:49:10|86026.1|85976.1|86028|85978|86028.2|85978.2|86026.1|85976.1|27
1636523360000|2021-11-10 05:49:20|86027.8|85977.8|86028.1|85978.1|86028.3|85978.3|86027.6|85977.6|23
1636523370000|2021-11-10 05:49:30|86028.2|85978.2|86031.7|85981.7|86031.7|85981.7|86028.2|85978.2|16
1636523380000|2021-11-10 05:49:40|86031.3|85981.3|86032.9|85982.9|86033.1|85983.1|86030.8|85980.8|20
1636523390000|2021-11-10 05:49:50|86033|85983|86033.9|85983.9|86034.2|85984.2|86032.8|85982.8|20
1636523400000|2021-11-10 05:50:00|86034.1|85984.1|86032.7|85982.7|86034.1|85984.1|86032.6|85982.6|11
1636523410000|2021-11-10 05:50:10|86032.5|85982.5|86032.9|85982.9|86033.2|85983.2|86032.4|85982.4|18
1636523420000|2021-11-10 05:50:20|86033|85983|86035.1|85985.1|86035.1|85985.1|86033|85983|23
1636523430000|2021-11-10 05:50:30|86035.3|85985.3|86035.5|85985.5|86035.9|85985.9|86033.7|85983.7|13
1636523440000|2021-11-10 05:50:40|86035.4|85985.4|86037.1|85987.1|86037.3|85987.3|86035.4|85985.4|23
1636523450000|2021-11-10 05:50:50|86037|85987|86037.2|85987.2|86037.8|85987.8|86036.9|85986.9|20
1636523460000|2021-11-10 05:51:00|86037.3|85987.3|86035.9|85985.9|86037.6|85987.6|86035.8|85985.8|14
1636523470000|2021-11-10 05:51:10|86035.8|85985.8|86036.2|85986.2|86036.4|85986.4|86035.7|85985.7|21
1636523480000|2021-11-10 05:51:20|86036.1|85986.1|86035.8|85985.8|86036.3|85986.3|86035.2|85985.2|14
1636523490000|2021-11-10 05:51:30|86035.7|85985.7|86035.7|85985.7|86036.3|85986.3|86035.3|85985.3|21
1636523500000|2021-11-10 05:51:40|86036.1|85986.1|86035.8|85985.8|86036.2|85986.2|86035|85985|13
1636523510000|2021-11-10 05:51:50|86035.7|85985.7|86035.7|85985.7|86036|85986|86035.3|85985.3|10
1636523520000|2021-11-10 05:52:00|86035.5|85985.5|86035.9|85985.9|86036.1|85986.1|86034.9|85984.9|21
1636523530000|2021-11-10 05:52:10|86036.1|85986.1|86033.3|85983.3|86036.6|85986.6|86033.2|85983.2|22
1636523540000|2021-11-10 05:52:20|86032.8|85982.8|86034.2|85984.2|86034.3|85984.3|86032.5|85982.5|27
1636523550000|2021-11-10 05:52:30|86034|85984|86035.8|85985.8|86035.8|85985.8|86033.3|85983.3|15
1636523560000|2021-11-10 05:52:40|86035.7|85985.7|86033.8|85983.8|86036|85986|86033.8|85983.8|15
1636523570000|2021-11-10 05:52:50|86033.9|85983.9|86033.6|85983.6|86034.2|85984.2|86032.7|85982.7|15
1636523580000|2021-11-10 05:53:00|86033.7|85983.7|86034.1|85984.1|86034.8|85984.8|86033.7|85983.7|14
1636523590000|2021-11-10 05:53:10|86034.3|85984.3|86035.8|85985.8|86036.6|85986.6|86034.3|85984.3|28
1636523600000|2021-11-10 05:53:20|86035.6|85985.6|86035.8|85985.8|86036.5|85986.5|86035.6|85985.6|9
1636523610000|2021-11-10 05:53:30|86034.6|85984.6|86034.6|85984.6|86034.8|85984.8|86033.5|85983.5|17
1636523620000|2021-11-10 05:53:40|86034.8|85984.8|86035.6|85985.6|86035.6|85985.6|86034.7|85984.7|7
1636523630000|2021-11-10 05:53:50|86035.8|85985.8|86034.7|85984.7|86036.2|85986.2|86033.7|85983.7|15
1636523640000|2021-11-10 05:54:00|86034.3|85984.3|86039.3|85989.3|86039.9|85989.9|86033.7|85983.7|29
1636523650000|2021-11-10 05:54:10|86038.8|85988.8|86041.6|85991.6|86042|85992|86038.8|85988.8|29
1636523660000|2021-11-10 05:54:20|86041.7|85991.7|86043.9|85993.9|86044.7|85994.7|86041.5|85991.5|35
1636523670000|2021-11-10 05:54:30|86044|85994|86044.7|85994.7|86044.7|85994.7|86043.8|85993.8|20
1636523680000|2021-11-10 05:54:40|86044.8|85994.8|86044.1|85994.1|86045.2|85995.2|86044.1|85994.1|22
1636523690000|2021-11-10 05:54:50|86044|85994|86041.1|85991.1|86044.2|85994.2|86040.4|85990.4|25
1636523700000|2021-11-10 05:55:00|86040.3|85990.3|86042.6|85992.6|86043.5|85993.5|86040.3|85990.3|19
1636523710000|2021-11-10 05:55:10|86042.4|85992.4|86043.8|85993.8|86043.8|85993.8|86040.9|85990.9|26
1636523720000|2021-11-10 05:55:20|86044.1|85994.1|86042.4|85992.4|86044.2|85994.2|86040.5|85990.5|24
1636523730000|2021-11-10 05:55:30|86041.8|85991.8|86042.9|85992.9|86043.1|85993.1|86040.9|85990.9|25
1636523740000|2021-11-10 05:55:40|86043|85993|86044.1|85994.1|86044.1|85994.1|86043|85993|12
1636523750000|2021-11-10 05:55:50|86044.3|85994.3|86044.3|85994.3|86044.7|85994.7|86044.1|85994.1|17
1636523760000|2021-11-10 05:56:00|86044.2|85994.2|86043.9|85993.9|86044.5|85994.5|86043.3|85993.3|11
1636523770000|2021-11-10 05:56:10|86043.8|85993.8|86042.6|85992.6|86044.5|85994.5|86042.3|85992.3|22
1636523780000|2021-11-10 05:56:20|86042.5|85992.5|86043.4|85993.4|86043.7|85993.7|86042.5|85992.5|11
1636523790000|2021-11-10 05:56:30|86043.3|85993.3|86044|85994|86044.7|85994.7|86043|85993|37
1636523800000|2021-11-10 05:56:40|86044.1|85994.1|86043.3|85993.3|86044.1|85994.1|86041.2|85991.2|24
1636523810000|2021-11-10 05:56:50|86042.9|85992.9|86044.5|85994.5|86045.2|85995.2|86042.9|85992.9|23
1636523820000|2021-11-10 05:57:00|86044.6|85994.6|86044.3|85994.3|86045.4|85995.4|86040.6|85990.6|36
1636523830000|2021-11-10 05:57:10|86044.4|85994.4|86045.5|85995.5|86045.5|85995.5|86044.2|85994.2|19
1636523840000|2021-11-10 05:57:20|86045.9|85995.9|86046.7|85996.7|86046.7|85996.7|86045.2|85995.2|7
1636523850000|2021-11-10 05:57:30|86047.1|85997.1|86044.2|85994.2|86047.1|85997.1|86043.3|85993.3|31
1636523860000|2021-11-10 05:57:40|86043.8|85993.8|86043.1|85993.1|86044.2|85994.2|86042.7|85992.7|29
1636523870000|2021-11-10 05:57:50|86043|85993|86043.3|85993.3|86043.3|85993.3|86040.7|85990.7|19
1636523880000|2021-11-10 05:58:00|86043|85993|86042.7|85992.7|86043.4|85993.4|86042.2|85992.2|24
1636523890000|2021-11-10 05:58:10|86042.2|85992.2|86043.8|85993.8|86044|85994|86040.5|85990.5|33
1636523900000|2021-11-10 05:58:20|86043.7|85993.7|86045.5|85995.5|86045.8|85995.8|86043.4|85993.4|42
1636523910000|2021-11-10 05:58:30|86045.6|85995.6|86045.4|85995.4|86046.5|85996.5|86044.8|85994.8|28
1636523920000|2021-11-10 05:58:40|86045.6|85995.6|86044.9|85994.9|86045.7|85995.7|86044.8|85994.8|32
1636523930000|2021-11-10 05:58:50|86044.8|85994.8|86045.2|85995.2|86046|85996|86044.6|85994.6|20
1636523940000|2021-11-10 05:59:00|86045.1|85995.1|86045.6|85995.6|86045.9|85995.9|86044.6|85994.6|22
1636523950000|2021-11-10 05:59:10|86045.9|85995.9|86045.4|85995.4|86046|85996|86043.4|85993.4|17
1636523960000|2021-11-10 05:59:20|86044.2|85994.2|86044|85994|86044.2|85994.2|86040.4|85990.4|24
1636523970000|2021-11-10 05:59:30|86043.8|85993.8|86044.5|85994.5|86044.8|85994.8|86043|85993|19
1636523980000|2021-11-10 05:59:40|86044.3|85994.3|86044.3|85994.3|86044.5|85994.5|86043.3|85993.3|12
1636523990000|2021-11-10 05:59:50|86044.4|85994.4|86043.9|85993.9|86044.4|85994.4|86043.7|85993.7|20
1636524000000|2021-11-10 06:00:00|86044.1|85994.1|86043.6|85993.6|86044.8|85994.8|86043.2|85993.2|31
1636524010000|2021-11-10 06:00:10|86043.7|85993.7|86040.8|85990.8|86045.1|85995.1|86040.5|85990.5|37
1636524020000|2021-11-10 06:00:20|86040.6|85990.6|86042.5|85992.5|86042.9|85992.9|86039.9|85989.9|27
1636524030000|2021-11-10 06:00:30|86042.7|85992.7|86042.8|85992.8|86043.8|85993.8|86042.7|85992.7|24
1636524040000|2021-11-10 06:00:40|86042.9|85992.9|86040.9|85990.9|86043|85993|86040.8|85990.8|26
1636524050000|2021-11-10 06:00:50|86040.8|85990.8|86040.4|85990.4|86040.9|85990.9|86040.2|85990.2|15
1636524060000|2021-11-10 06:01:00|86040.6|85990.6|86041.3|85991.3|86041.3|85991.3|86039.6|85989.6|24
1636524070000|2021-11-10 06:01:10|86041.5|85991.5|86039.6|85989.6|86041.7|85991.7|86039.4|85989.4|19
1636524080000|2021-11-10 06:01:20|86039.9|85989.9|86036.1|85986.1|86039.9|85989.9|86036.1|85986.1|26
1636524090000|2021-11-10 06:01:30|86036.8|85986.8|86035.9|85985.9|86037|85987|86035|85985|19
1636524100000|2021-11-10 06:01:40|86036.1|85986.1|86035.7|85985.7|86036.7|85986.7|86035.4|85985.4|14
1636524110000|2021-11-10 06:01:50|86036|85986|86036.2|85986.2|86036.8|85986.8|86035|85985|30
1636524120000|2021-11-10 06:02:00|86036.1|85986.1|86036.2|85986.2|86037.7|85987.7|86035.5|85985.5|27
1636524130000|2021-11-10 06:02:10|86036.3|85986.3|86036|85986|86037.3|85987.3|86035.6|85985.6|31
1636524140000|2021-11-10 06:02:20|86035.7|85985.7|86034.1|85984.1|86036.3|85986.3|86034|85984|36
1636524150000|2021-11-10 06:02:30|86034.2|85984.2|86033.9|85983.9|86034.7|85984.7|86033.9|85983.9|20
1636524160000|2021-11-10 06:02:40|86033.8|85983.8|86033|85983|86034.8|85984.8|86033|85983|19
1636524170000|2021-11-10 06:02:50|86033.2|85983.2|86033.7|85983.7|86033.8|85983.8|86032.2|85982.2|22
1636524180000|2021-11-10 06:03:00|86033.5|85983.5|86030.8|85980.8|86033.9|85983.9|86030|85980|36
1636524190000|2021-11-10 06:03:10|86031|85981|86030.4|85980.4|86031.4|85981.4|86030.2|85980.2|23
1636524200000|2021-11-10 06:03:20|86030.2|85980.2|86029.8|85979.8|86031.3|85981.3|86029.4|85979.4|25
1636524210000|2021-11-10 06:03:30|86029.9|85979.9|86029.7|85979.7|86030.9|85980.9|86029.6|85979.6|18
1636524220000|2021-11-10 06:03:40|86030.5|85980.5|86032.2|85982.2|86032.3|85982.3|86030.5|85980.5|24
1636524230000|2021-11-10 06:03:50|86032.4|85982.4|86032.2|85982.2|86033.5|85983.5|86030.4|85980.4|23
1636524240000|2021-11-10 06:04:00|86031.7|85981.7|86031.7|85981.7|86033.1|85983.1|86031.5|85981.5|30
1636524250000|2021-11-10 06:04:10|86032.1|85982.1|86030.9|85980.9|86032.7|85982.7|86030.4|85980.4|18
1636524260000|2021-11-10 06:04:20|86030.6|85980.6|86028.4|85978.4|86031|85981|86028.4|85978.4|24
1636524270000|2021-11-10 06:04:30|86028.3|85978.3|86028.2|85978.2|86028.3|85978.3|86027.2|85977.2|18
1636524280000|2021-11-10 06:04:40|86027.4|85977.4|86025.3|85975.3|86027.9|85977.9|86025.1|85975.1|30
1636524290000|2021-11-10 06:04:50|86024.6|85974.6|86025.1|85975.1|86025.3|85975.3|86024.3|85974.3|16
1636524300000|2021-11-10 06:05:00|86024.7|85974.7|86024.4|85974.4|86025.3|85975.3|86023.2|85973.2|26
1636524310000|2021-11-10 06:05:10|86024.5|85974.5|86025.7|85975.7|86025.7|85975.7|86024.5|85974.5|26
1636524320000|2021-11-10 06:05:20|86025.2|85975.2|86028.3|85978.3|86028.5|85978.5|86025.2|85975.2|38
1636524330000|2021-11-10 06:05:30|86028.1|85978.1|86025.9|85975.9|86028.8|85978.8|86025.2|85975.2|26
1636524340000|2021-11-10 06:05:40|86026.6|85976.6|86026.7|85976.7|86026.8|85976.8|86025.7|85975.7|26
1636524350000|2021-11-10 06:05:50|86026.9|85976.9|86026.9|85976.9|86027.5|85977.5|86026.2|85976.2|18
1636524360000|2021-11-10 06:06:00|86027|85977|86028.9|85978.9|86029.4|85979.4|86027|85977|21
1636524370000|2021-11-10 06:06:10|86028.3|85978.3|86026.4|85976.4|86030.7|85980.7|86026.4|85976.4|26
1636524380000|2021-11-10 06:06:20|86026.7|85976.7|86026|85976|86026.9|85976.9|86025.9|85975.9|18
1636524390000|2021-11-10 06:06:30|86025.9|85975.9|86026.2|85976.2|86026.6|85976.6|86025.9|85975.9|11
1636524400000|2021-11-10 06:06:40|86026.3|85976.3|86026.9|85976.9|86026.9|85976.9|86026.3|85976.3|16
1636524410000|2021-11-10 06:06:50|86027.1|85977.1|86026.8|85976.8|86027.8|85977.8|86026.7|85976.7|18
1636524420000|2021-11-10 06:07:00|86026.3|85976.3|86023.8|85973.8|86027|85977|86023.4|85973.4|24
1636524430000|2021-11-10 06:07:10|86024|85974|86023.6|85973.6|86024.6|85974.6|86023.2|85973.2|32
1636524440000|2021-11-10 06:07:20|86023.4|85973.4|86025|85975|86025|85975|86022.7|85972.7|22
1636524450000|2021-11-10 06:07:30|86025.3|85975.3|86024.8|85974.8|86025.8|85975.8|86024.4|85974.4|23
1636524460000|2021-11-10 06:07:40|86025.7|85975.7|86026.3|85976.3|86026.4|85976.4|86025.3|85975.3|13
1636524470000|2021-11-10 06:07:50|86026.4|85976.4|86029.4|85979.4|86029.7|85979.7|86026.4|85976.4|29
1636524480000|2021-11-10 06:08:00|86029.2|85979.2|86028.8|85978.8|86030.2|85980.2|86028.6|85978.6|31
1636524490000|2021-11-10 06:08:10|86028.6|85978.6|86027.8|85977.8|86029.4|85979.4|86027.7|85977.7|19
1636524500000|2021-11-10 06:08:20|86027.7|85977.7|86028.5|85978.5|86028.8|85978.8|86027.7|85977.7|22
1636524510000|2021-11-10 06:08:30|86028.1|85978.1|86027|85977|86029|85979|86025.8|85975.8|24
1636524520000|2021-11-10 06:08:40|86027.1|85977.1|86026.2|85976.2|86027.1|85977.1|86026|85976|15
1636524530000|2021-11-10 06:08:50|86026.4|85976.4|86026.8|85976.8|86027.4|85977.4|86025.2|85975.2|23
1636524540000|2021-11-10 06:09:00|86026.9|85976.9|86026.4|85976.4|86027.3|85977.3|86026.1|85976.1|20
1636524550000|2021-11-10 06:09:10|86026.5|85976.5|86024.4|85974.4|86026.7|85976.7|86023.8|85973.8|24
1636524560000|2021-11-10 06:09:20|86024.3|85974.3|86024.4|85974.4|86024.7|85974.7|86024.1|85974.1|15
1636524570000|2021-11-10 06:09:30|86024.2|85974.2|86024.3|85974.3|86024.6|85974.6|86024.2|85974.2|16
1636524580000|2021-11-10 06:09:40|86024.4|85974.4|86022.4|85972.4|86024.4|85974.4|86022.2|85972.2|15
1636524590000|2021-11-10 06:09:50|86022.5|85972.5|86022|85972|86022.7|85972.7|86021.4|85971.4|22
1636524600000|2021-11-10 06:10:00|86022.2|85972.2|86019.4|85969.4|86022.4|85972.4|86019.3|85969.3|26
1636524610000|2021-11-10 06:10:10|86019.5|85969.5|86019.8|85969.8|86020.4|85970.4|86019.3|85969.3|22
1636524620000|2021-11-10 06:10:20|86019.9|85969.9|86020.2|85970.2|86020.9|85970.9|86019.9|85969.9|20
1636524630000|2021-11-10 06:10:30|86020.3|85970.3|86018.1|85968.1|86020.6|85970.6|86018.1|85968.1|22
1636524640000|2021-11-10 06:10:40|86018.2|85968.2|86016.6|85966.6|86018.7|85968.7|86015.6|85965.6|27
1636524650000|2021-11-10 06:10:50|86016.8|85966.8|86020.7|85970.7|86021.1|85971.1|86016.2|85966.2|26
1636524660000|2021-11-10 06:11:00|86020.6|85970.6|86021.5|85971.5|86021.7|85971.7|86020.6|85970.6|22
1636524670000|2021-11-10 06:11:10|86021.6|85971.6|86023|85973|86023.2|85973.2|86021.6|85971.6|16
1636524680000|2021-11-10 06:11:20|86023.1|85973.1|86023.2|85973.2|86023.5|85973.5|86022.6|85972.6|10
1636524690000|2021-11-10 06:11:30|86023.4|85973.4|86023.4|85973.4|86024.2|85974.2|86023.4|85973.4|14
1636524700000|2021-11-10 06:11:40|86023.6|85973.6|86022.1|85972.1|86023.7|85973.7|86022|85972|13
1636524710000|2021-11-10 06:11:50|86022.2|85972.2|86021.9|85971.9|86022.3|85972.3|86021.3|85971.3|9
1636524720000|2021-11-10 06:12:00|86021.8|85971.8|86024.8|85974.8|86024.9|85974.9|86021.2|85971.2|25
1636524730000|2021-11-10 06:12:10|86025.1|85975.1|86025|85975|86025.6|85975.6|86024.6|85974.6|15
1636524740000|2021-11-10 06:12:20|86024.8|85974.8|86022.8|85972.8|86025|85975|86022.7|85972.7|11
1636524750000|2021-11-10 06:12:30|86022.7|85972.7|86022.7|85972.7|86023.1|85973.1|86022.3|85972.3|16
1636524760000|2021-11-10 06:12:40|86022.9|85972.9|86022.6|85972.6|86023|85973|86021.9|85971.9|13
1636524770000|2021-11-10 06:12:50|86022.7|85972.7|86022.9|85972.9|86023|85973|86022.5|85972.5|12
1636524780000|2021-11-10 06:13:00|86023|85973|86027.2|85977.2|86027.2|85977.2|86022.8|85972.8|24
1636524790000|2021-11-10 06:13:10|86027.1|85977.1|86026.5|85976.5|86027.6|85977.6|86025.8|85975.8|17
1636524800000|2021-11-10 06:13:20|86026.6|85976.6|86026.8|85976.8|86027.8|85977.8|86026.2|85976.2|18
1636524810000|2021-11-10 06:13:30|86026.9|85976.9|86026.3|85976.3|86027|85977|86025.7|85975.7|21
1636524820000|2021-11-10 06:13:40|86026.1|85976.1|86026.4|85976.4|86027|85977|86025.9|85975.9|15
1636524830000|2021-11-10 06:13:50|86026.5|85976.5|86027.7|85977.7|86027.7|85977.7|86026.4|85976.4|6
1636524840000|2021-11-10 06:14:00|86027.2|85977.2|86026.9|85976.9|86027.2|85977.2|86026.1|85976.1|21
1636524850000|2021-11-10 06:14:10|86027.4|85977.4|86028.2|85978.2|86028.8|85978.8|86027.1|85977.1|15
1636524860000|2021-11-10 06:14:20|86029.1|85979.1|86026.9|85976.9|86029.1|85979.1|86026.8|85976.8|25
1636524870000|2021-11-10 06:14:30|86027.6|85977.6|86027.2|85977.2|86027.9|85977.9|86027|85977|18
1636524880000|2021-11-10 06:14:40|86027.3|85977.3|86027.9|85977.9|86028.3|85978.3|86027.3|85977.3|12
1636524890000|2021-11-10 06:14:50|86027.6|85977.6|86032.2|85982.2|86032.2|85982.2|86027.3|85977.3|18
1636524900000|2021-11-10 06:15:00|86031.5|85981.5|86027|85977|86032|85982|86026.3|85976.3|29
1636524910000|2021-11-10 06:15:10|86026.9|85976.9|86027.2|85977.2|86027.7|85977.7|86025.8|85975.8|24
1636524920000|2021-11-10 06:15:20|86027.4|85977.4|86027.2|85977.2|86028|85978|86027.2|85977.2|11
1636524930000|2021-11-10 06:15:30|86027.4|85977.4|86027.2|85977.2|86027.4|85977.4|86026.4|85976.4|14
1636524940000|2021-11-10 06:15:40|86027.6|85977.6|86028.1|85978.1|86028.7|85978.7|86027.3|85977.3|26
1636524950000|2021-11-10 06:15:50|86028|85978|86028.3|85978.3|86029.2|85979.2|86028|85978|24
1636524960000|2021-11-10 06:16:00|86028.2|85978.2|86027.8|85977.8|86028.5|85978.5|86027.7|85977.7|20
1636524970000|2021-11-10 06:16:10|86028.4|85978.4|86028|85978|86028.8|85978.8|86027.1|85977.1|26
1636524980000|2021-11-10 06:16:20|86028.2|85978.2|86028.1|85978.1|86028.5|85978.5|86027.4|85977.4|19
1636524990000|2021-11-10 06:16:30|86028.3|85978.3|86027.9|85977.9|86028.3|85978.3|86027.2|85977.2|23
1636525000000|2021-11-10 06:16:40|86028|85978|86029.6|85979.6|86029.6|85979.6|86027.6|85977.6|14
1636525010000|2021-11-10 06:16:50|86029.5|85979.5|86027.9|85977.9|86029.5|85979.5|86027|85977|12
1636525020000|2021-11-10 06:17:00|86028.1|85978.1|86028.8|85978.8|86028.8|85978.8|86027.9|85977.9|31
1636525030000|2021-11-10 06:17:10|86028.5|85978.5|86028.3|85978.3|86029.5|85979.5|86028.3|85978.3|22
1636525040000|2021-11-10 06:17:20|86028.4|85978.4|86026.1|85976.1|86028.9|85978.9|86026.1|85976.1|22
1636525050000|2021-11-10 06:17:30|86025.9|85975.9|86024.9|85974.9|86026|85976|86023|85973|18
1636525060000|2021-11-10 06:17:40|86025|85975|86024.3|85974.3|86025.4|85975.4|86022.2|85972.2|18
1636525070000|2021-11-10 06:17:50|86024.1|85974.1|86023.6|85973.6|86024.9|85974.9|86023.5|85973.5|13
1636525080000|2021-11-10 06:18:00|86024.1|85974.1|86027.6|85977.6|86028.6|85978.6|86023.6|85973.6|30
1636525090000|2021-11-10 06:18:10|86028.2|85978.2|86027.3|85977.3|86029|85979|86027.3|85977.3|19
1636525100000|2021-11-10 06:18:20|86027|85977|86028.4|85978.4|86028.4|85978.4|86027|85977|13
1636525110000|2021-11-10 06:18:30|86028.5|85978.5|86027.7|85977.7|86029.2|85979.2|86026.7|85976.7|9
1636525120000|2021-11-10 06:18:40|86028.6|85978.6|86026.3|85976.3|86028.6|85978.6|86025.9|85975.9|17
1636525130000|2021-11-10 06:18:50|86027.3|85977.3|86028.1|85978.1|86028.7|85978.7|86026.3|85976.3|28
1636525140000|2021-11-10 06:19:00|86028.8|85978.8|86026.8|85976.8|86028.8|85978.8|86026.6|85976.6|22
1636525150000|2021-11-10 06:19:10|86026.9|85976.9|86027.8|85977.8|86027.8|85977.8|86026.5|85976.5|6
1636525160000|2021-11-10 06:19:20|86026|85976|86027.2|85977.2|86027.2|85977.2|86024.7|85974.7|7
1636525170000|2021-11-10 06:19:30|86027.4|85977.4|86026.5|85976.5|86027.7|85977.7|86025.9|85975.9|14
1636525180000|2021-11-10 06:19:40|86026.7|85976.7|86030.9|85980.9|86032.5|85982.5|86026.5|85976.5|28
1636525190000|2021-11-10 06:19:50|86028.9|85978.9|86030.6|85980.6|86031.5|85981.5|86026.7|85976.7|17
1636525200000|2021-11-10 06:20:00|86031|85981|86030.2|85980.2|86031|85981|86029.8|85979.8|15
1636525210000|2021-11-10 06:20:10|86030.4|85980.4|86030.8|85980.8|86031.2|85981.2|86030.1|85980.1|17
1636525220000|2021-11-10 06:20:20|86030.7|85980.7|86029.8|85979.8|86032.3|85982.3|86028.1|85978.1|13
1636525230000|2021-11-10 06:20:30|86030.4|85980.4|86031.6|85981.6|86032.1|85982.1|86029.5|85979.5|23
1636525240000|2021-11-10 06:20:40|86032.4|85982.4|86032.2|85982.2|86034.1|85984.1|86029.7|85979.7|16
1636525250000|2021-11-10 06:20:50|86030.1|85980.1|86030|85980|86033.2|85983.2|86028.3|85978.3|12
1636525260000|2021-11-10 06:21:00|86031.1|85981.1|86033|85983|86034.5|85984.5|86031|85981|15
1636525270000|2021-11-10 06:21:10|86033.9|85983.9|86032.4|85982.4|86033.9|85983.9|86032.4|85982.4|26
1636525280000|2021-11-10 06:21:20|86032.8|85982.8|86031.8|85981.8|86034|85984|86031.8|85981.8|15
1636525290000|2021-11-10 06:21:30|86032.1|85982.1|86032.3|85982.3|86033.3|85983.3|86028.3|85978.3|26
1636525300000|2021-11-10 06:21:40|86031.5|85981.5|86031.5|85981.5|86034.1|85984.1|86031.4|85981.4|24
1636525310000|2021-11-10 06:21:50|86032.2|85982.2|86030.7|85980.7|86032.3|85982.3|86030.7|85980.7|22
1636525320000|2021-11-10 06:22:00|86031|85981|86030.7|85980.7|86031.6|85981.6|86030.2|85980.2|14
1636525330000|2021-11-10 06:22:10|86031.6|85981.6|86031.2|85981.2|86032|85982|86030.6|85980.6|17
1636525340000|2021-11-10 06:22:20|86031|85981|86032.6|85982.6|86032.6|85982.6|86030|85980|13
1636525350000|2021-11-10 06:22:30|86032.3|85982.3|86033.7|85983.7|86034.5|85984.5|86029.2|85979.2|22
1636525360000|2021-11-10 06:22:40|86034.1|85984.1|86033.6|85983.6|86035.2|85985.2|86032.6|85982.6|27
1636525370000|2021-11-10 06:22:50|86033.9|85983.9|86033.5|85983.5|86034|85984|86032.8|85982.8|12
1636525380000|2021-11-10 06:23:00|86032.9|85982.9|86033.3|85983.3|86033.8|85983.8|86032.9|85982.9|23
1636525390000|2021-11-10 06:23:10|86033.8|85983.8|86034.3|85984.3|86035.6|85985.6|86032.8|85982.8|27
1636525400000|2021-11-10 06:23:20|86033.9|85983.9|86034.3|85984.3|86034.8|85984.8|86033.2|85983.2|18
1636525410000|2021-11-10 06:23:30|86033.9|85983.9|86033.9|85983.9|86034.3|85984.3|86033.2|85983.2|9
1636525420000|2021-11-10 06:23:40|86034.5|85984.5|86035.8|85985.8|86036|85986|86032.9|85982.9|25
1636525430000|2021-11-10 06:23:50|86035.5|85985.5|86035.9|85985.9|86036.1|85986.1|86035.1|85985.1|21
1636525440000|2021-11-10 06:24:00|86035.5|85985.5|86035.7|85985.7|86036.6|85986.6|86034.1|85984.1|28
1636525450000|2021-11-10 06:24:10|86035.4|85985.4|86033.9|85983.9|86036.5|85986.5|86032.3|85982.3|8
1636525460000|2021-11-10 06:24:20|86034.3|85984.3|86034.5|85984.5|86036.4|85986.4|86034.1|85984.1|20
1636525470000|2021-11-10 06:24:30|86034.6|85984.6|86036.2|85986.2|86036.7|85986.7|86034.6|85984.6|16
1636525480000|2021-11-10 06:24:40|86036.1|85986.1|86035.7|85985.7|86036.9|85986.9|86034.3|85984.3|8
1636525490000|2021-11-10 06:24:50|86034.3|85984.3|86035.2|85985.2|86035.8|85985.8|86034.3|85984.3|10
1636525500000|2021-11-10 06:25:00|86035.6|85985.6|86033.5|85983.5|86035.6|85985.6|86031.9|85981.9|30
1636525510000|2021-11-10 06:25:10|86034.3|85984.3|86032.9|85982.9|86034.3|85984.3|86032|85982|20
1636525520000|2021-11-10 06:25:20|86033.3|85983.3|86032.8|85982.8|86034.2|85984.2|86031.9|85981.9|18
1636525530000|2021-11-10 06:25:30|86032.5|85982.5|86034.8|85984.8|86035.1|85985.1|86032.5|85982.5|29
1636525540000|2021-11-10 06:25:40|86034.9|85984.9|86035.6|85985.6|86035.8|85985.8|86034.4|85984.4|27
1636525550000|2021-11-10 06:25:50|86035.2|85985.2|86033.2|85983.2|86035.5|85985.5|86030.7|85980.7|18
1636525560000|2021-11-10 06:26:00|86034.1|85984.1|86035.1|85985.1|86035.1|85985.1|86032|85982|16
1636525570000|2021-11-10 06:26:10|86035|85985|86033.4|85983.4|86035|85985|86030.3|85980.3|17
1636525580000|2021-11-10 06:26:20|86034.5|85984.5|86035.7|85985.7|86035.9|85985.9|86032.1|85982.1|24
1636525590000|2021-11-10 06:26:30|86035.6|85985.6|86035.6|85985.6|86036.2|85986.2|86034.8|85984.8|20
1636525600000|2021-11-10 06:26:40|86035.5|85985.5|86035.4|85985.4|86036.3|85986.3|86034.8|85984.8|27
1636525610000|2021-11-10 06:26:50|86035.6|85985.6|86036.5|85986.5|86036.5|85986.5|86034.3|85984.3|16
1636525620000|2021-11-10 06:27:00|86036.2|85986.2|86035.7|85985.7|86038.9|85988.9|86034|85984|30
1636525630000|2021-11-10 06:27:10|86036|85986|86038.5|85988.5|86039|85989|86033.9|85983.9|29
1636525640000|2021-11-10 06:27:20|86038.3|85988.3|86040.2|85990.2|86040.2|85990.2|86037.7|85987.7|19
1636525650000|2021-11-10 06:27:30|86039.2|85989.2|86040.5|85990.5|86040.9|85990.9|86038.9|85988.9|17
1636525660000|2021-11-10 06:27:40|86040.6|85990.6|86037.6|85987.6|86040.6|85990.6|86037|85987|15
1636525670000|2021-11-10 06:27:50|86037.4|85987.4|86038|85988|86038|85988|86035.3|85985.3|23
1636525680000|2021-11-10 06:28:00|86037.9|85987.9|86036.5|85986.5|86039.4|85989.4|86035.5|85985.5|33
1636525690000|2021-11-10 06:28:10|86037.6|85987.6|86038.1|85988.1|86039.5|85989.5|86036.5|85986.5|21
1636525700000|2021-11-10 06:28:20|86038.6|85988.6|86036|85986|86038.8|85988.8|86035.9|85985.9|17
1636525710000|2021-11-10 06:28:30|86035.9|85985.9|86034.1|85984.1|86036.1|85986.1|86034.1|85984.1|26
1636525720000|2021-11-10 06:28:40|86034|85984|86033.3|85983.3|86035|85985|86033.3|85983.3|17
1636525730000|2021-11-10 06:28:50|86033.4|85983.4|86032|85982|86034.4|85984.4|86032|85982|17
1636525740000|2021-11-10 06:29:00|86031.1|85981.1|86035.9|85985.9|86035.9|85985.9|86031.1|85981.1|24
1636525750000|2021-11-10 06:29:10|86036|85986|86041.1|85991.1|86041.4|85991.4|86036|85986|31
1636525760000|2021-11-10 06:29:20|86041.6|85991.6|86070.6|86020.6|86070.6|86020.6|86040.6|85990.6|59
1636525770000|2021-11-10 06:29:30|86069.9|86019.9|86070.3|86020.3|86070.4|86020.4|86068|86018|40
1636525780000|2021-11-10 06:29:40|86070|86020|86067.4|86017.4|86070.7|86020.7|86067.2|86017.2|40
1636525790000|2021-11-10 06:29:50|86067.7|86017.7|86066.9|86016.9|86068.8|86018.8|86066.2|86016.2|38
1636525800000|2021-11-10 06:30:00|86067.1|86017.1|86070.7|86020.7|86070.7|86020.7|86066.3|86016.3|48
1636525810000|2021-11-10 06:30:10|86071.4|86021.4|86071|86021|86071.9|86021.9|86069.9|86019.9|28
1636525820000|2021-11-10 06:30:20|86071.1|86021.1|86065.2|86015.2|86072.1|86022.1|86064.9|86014.9|38
1636525830000|2021-11-10 06:30:30|86066.5|86016.5|86058.2|86008.2|86066.5|86016.5|86058.2|86008.2|33
1636525840000|2021-11-10 06:30:40|86057.8|86007.8|86059.4|86009.4|86059.4|86009.4|86057.8|86007.8|14
1636525850000|2021-11-10 06:30:50|86059.5|86009.5|86059|86009|86060.4|86010.4|86058.9|86008.9|26
1636525860000|2021-11-10 06:31:00|86058.9|86008.9|86068.4|86018.4|86070.5|86020.5|86058.9|86008.9|47
1636525870000|2021-11-10 06:31:10|86067.9|86017.9|86072.4|86022.4|86072.4|86022.4|86067.9|86017.9|26
1636525880000|2021-11-10 06:31:20|86072.2|86022.2|86071.8|86021.8|86072.3|86022.3|86071.5|86021.5|15
1636525890000|2021-11-10 06:31:30|86071.7|86021.7|86071.2|86021.2|86072.7|86022.7|86071.2|86021.2|16
1636525900000|2021-11-10 06:31:40|86071.1|86021.1|86074.4|86024.4|86076.2|86026.2|86071|86021|29
1636525910000|2021-11-10 06:31:50|86073.5|86023.5|86074.7|86024.7|86075.3|86025.3|86073.1|86023.1|25
1636525920000|2021-11-10 06:32:00|86074.2|86024.2|86075.7|86025.7|86077.1|86027.1|86074.2|86024.2|25
1636525930000|2021-11-10 06:32:10|86075.8|86025.8|86075|86025|86075.8|86025.8|86074.2|86024.2|16
1636525940000|2021-11-10 06:32:20|86075.2|86025.2|86072.1|86022.1|86075.7|86025.7|86071.8|86021.8|24
1636525950000|2021-11-10 06:32:30|86072.4|86022.4|86069.1|86019.1|86073.7|86023.7|86068.4|86018.4|34
1636525960000|2021-11-10 06:32:40|86070.5|86020.5|86057.1|86007.1|86070.5|86020.5|86055.8|86005.8|36
1636525970000|2021-11-10 06:32:50|86057.5|86007.5|86059.3|86009.3|86059.3|86009.3|86057.3|86007.3|14
1636525980000|2021-11-10 06:33:00|86058.8|86008.8|86058.6|86008.6|86058.8|86008.8|86056.5|86006.5|26
1636525990000|2021-11-10 06:33:10|86058.7|86008.7|86060.9|86010.9|86061.9|86011.9|86058.7|86008.7|21
1636526000000|2021-11-10 06:33:20|86061|86011|86058.9|86008.9|86062|86012|86058.5|86008.5|19
1636526010000|2021-11-10 06:33:30|86059.4|86009.4|86058|86008|86059.4|86009.4|86057.7|86007.7|13
1636526020000|2021-11-10 06:33:40|86058.9|86008.9|86060.1|86010.1|86060.6|86010.6|86056.8|86006.8|16
1636526030000|2021-11-10 06:33:50|86059.7|86009.7|86060.8|86010.8|86061.2|86011.2|86059.4|86009.4|37
1636526040000|2021-11-10 06:34:00|86059.8|86009.8|86059.1|86009.1|86059.9|86009.9|86058.4|86008.4|24
1636526050000|2021-11-10 06:34:10|86059.4|86009.4|86060.9|86010.9|86061|86011|86059.4|86009.4|13
1636526060000|2021-11-10 06:34:20|86060|86010|86058.4|86008.4|86060.6|86010.6|86058.4|86008.4|17
1636526070000|2021-11-10 06:34:30|86059.1|86009.1|86060.1|86010.1|86060.6|86010.6|86059.1|86009.1|14
1636526080000|2021-11-10 06:34:40|86059.9|86009.9|86060.5|86010.5|86060.8|86010.8|86059.8|86009.8|11
1636526090000|2021-11-10 06:34:50|86060.8|86010.8|86060.3|86010.3|86061.8|86011.8|86057.8|86007.8|25
1636526100000|2021-11-10 06:35:00|86060.9|86010.9|86060.6|86010.6|86062.5|86012.5|86059.9|86009.9|18
1636526110000|2021-11-10 06:35:10|86060.8|86010.8|86058.8|86008.8|86062|86012|86058.5|86008.5|26
1636526120000|2021-11-10 06:35:20|86058.3|86008.3|86058.4|86008.4|86058.4|86008.4|86057.1|86007.1|19
1636526130000|2021-11-10 06:35:30|86057.8|86007.8|86060.9|86010.9|86061.1|86011.1|86057.8|86007.8|26
1636526140000|2021-11-10 06:35:40|86060.8|86010.8|86060|86010|86061.5|86011.5|86059.4|86009.4|20
1636526150000|2021-11-10 06:35:50|86059.8|86009.8|86060.7|86010.7|86064.4|86014.4|86059.8|86009.8|25
1636526160000|2021-11-10 06:36:00|86061.2|86011.2|86060.8|86010.8|86062.1|86012.1|86059.1|86009.1|32
1636526170000|2021-11-10 06:36:10|86061.3|86011.3|86061.3|86011.3|86061.9|86011.9|86060|86010|19
1636526180000|2021-11-10 06:36:20|86061.2|86011.2|86060.6|86010.6|86061.5|86011.5|86059.1|86009.1|23
1636526190000|2021-11-10 06:36:30|86060.4|86010.4|86059|86009|86060.7|86010.7|86057.7|86007.7|19
1636526200000|2021-11-10 06:36:40|86058.6|86008.6|86058.1|86008.1|86059.5|86009.5|86057.9|86007.9|28
1636526210000|2021-11-10 06:36:50|86058.2|86008.2|86058.9|86008.9|86060.2|86010.2|86055.2|86005.2|23
1636526220000|2021-11-10 06:37:00|86059|86009|86057.9|86007.9|86060.3|86010.3|86057.8|86007.8|30
1636526230000|2021-11-10 06:37:10|86057.8|86007.8|86057.7|86007.7|86057.8|86007.8|86056.4|86006.4|16
1636526240000|2021-11-10 06:37:20|86057.9|86007.9|86058.1|86008.1|86059|86009|86056.8|86006.8|29
1636526250000|2021-11-10 06:37:30|86057.3|86007.3|86057|86007|86057.9|86007.9|86056|86006|22
1636526260000|2021-11-10 06:37:40|86056.9|86006.9|86058.5|86008.5|86058.8|86008.8|86056.2|86006.2|22
1636526270000|2021-11-10 06:37:50|86057.2|86007.2|86056.9|86006.9|86057.3|86007.3|86054.7|86004.7|22
1636526280000|2021-11-10 06:38:00|86057.3|86007.3|86057.8|86007.8|86058.3|86008.3|86056.8|86006.8|24
1636526290000|2021-11-10 06:38:10|86057.7|86007.7|86059.2|86009.2|86059.8|86009.8|86057.3|86007.3|13
1636526300000|2021-11-10 06:38:20|86058.8|86008.8|86060.4|86010.4|86060.8|86010.8|86058.1|86008.1|35
1636526310000|2021-11-10 06:38:30|86060.3|86010.3|86060.8|86010.8|86061|86011|86059.4|86009.4|37
1636526320000|2021-11-10 06:38:40|86060.7|86010.7|86056.9|86006.9|86060.9|86010.9|86053.6|86003.6|29
1636526330000|2021-11-10 06:38:50|86057.3|86007.3|86057.5|86007.5|86057.7|86007.7|86055.2|86005.2|22
1636526340000|2021-11-10 06:39:00|86057.4|86007.4|86057.9|86007.9|86058.8|86008.8|86057.1|86007.1|35
1636526350000|2021-11-10 06:39:10|86058|86008|86058.8|86008.8|86059.1|86009.1|86058|86008|28
1636526360000|2021-11-10 06:39:20|86059.1|86009.1|86058.4|86008.4|86060.3|86010.3|86058.4|86008.4|39
1636526370000|2021-11-10 06:39:30|86059.7|86009.7|86057.8|86007.8|86059.7|86009.7|86057.3|86007.3|26
1636526380000|2021-11-10 06:39:40|86057.5|86007.5|86058.5|86008.5|86060.5|86010.5|86057.3|86007.3|39
1636526390000|2021-11-10 06:39:50|86058.4|86008.4|86058.5|86008.5|86059|86009|86057.2|86007.2|24
1636526400000|2021-11-10 06:40:00|86058.6|86008.6|86059|86009|86059.2|86009.2|86057.6|86007.6|35
1636526410000|2021-11-10 06:40:10|86059.2|86009.2|86057.8|86007.8|86059.5|86009.5|86056.5|86006.5|39
1636526420000|2021-11-10 06:40:20|86058.4|86008.4|86053.5|86003.5|86058.4|86008.4|86051.8|86001.8|34
1636526430000|2021-11-10 06:40:30|86053|86003|86048.8|85998.8|86054.1|86004.1|86048.3|85998.3|40
1636526440000|2021-11-10 06:40:40|86050.4|86000.4|86050.1|86000.1|86051.1|86001.1|86049.5|85999.5|39
1636526450000|2021-11-10 06:40:50|86050.8|86000.8|86047.3|85997.3|86050.8|86000.8|86047.3|85997.3|34
1636526460000|2021-11-10 06:41:00|86047.5|85997.5|86045.2|85995.2|86048|85998|86043.2|85993.2|40
1636526470000|2021-11-10 06:41:10|86045.6|85995.6|86049.1|85999.1|86051.1|86001.1|86044.4|85994.4|34
1636526480000|2021-11-10 06:41:20|86049.3|85999.3|86047.8|85997.8|86049.4|85999.4|86047.5|85997.5|32
1636526490000|2021-11-10 06:41:30|86047.7|85997.7|86046.3|85996.3|86047.7|85997.7|86045.8|85995.8|16
1636526500000|2021-11-10 06:41:40|86046.1|85996.1|86047.6|85997.6|86048.3|85998.3|86046.1|85996.1|27
1636526510000|2021-11-10 06:41:50|86047.2|85997.2|86046.6|85996.6|86047.2|85997.2|86044.4|85994.4|47
1636526520000|2021-11-10 06:42:00|86047.2|85997.2|86045.1|85995.1|86047.2|85997.2|86045.1|85995.1|24
1636526530000|2021-11-10 06:42:10|86045.2|85995.2|86047.3|85997.3|86048|85998|86045.1|85995.1|24
1636526540000|2021-11-10 06:42:20|86047.2|85997.2|86047.2|85997.2|86048.2|85998.2|86047.1|85997.1|28
1636526550000|2021-11-10 06:42:30|86047.6|85997.6|86046.5|85996.5|86048.6|85998.6|86046.5|85996.5|22
1636526560000|2021-11-10 06:42:40|86046.6|85996.6|86044.4|85994.4|86047|85997|86043.7|85993.7|30
1636526570000|2021-11-10 06:42:50|86044.2|85994.2|86045.2|85995.2|86046.5|85996.5|86043.7|85993.7|42
1636526580000|2021-11-10 06:43:00|86045.7|85995.7|86046.5|85996.5|86048.3|85998.3|86045.7|85995.7|42
1636526590000|2021-11-10 06:43:10|86046.8|85996.8|86045.8|85995.8|86047.1|85997.1|86045.7|85995.7|39
1636526600000|2021-11-10 06:43:20|86045.7|85995.7|86045|85995|86047.1|85997.1|86045|85995|17
1636526610000|2021-11-10 06:43:30|86045.4|85995.4|86045|85995|86045.4|85995.4|86043.8|85993.8|21
1636526620000|2021-11-10 06:43:40|86045.4|85995.4|86044.6|85994.6|86046.4|85996.4|86043.7|85993.7|34
1636526630000|2021-11-10 06:43:50|86044|85994|86043.2|85993.2|86044|85994|86042|85992|36
1636526640000|2021-11-10 06:44:00|86042.5|85992.5|86042.2|85992.2|86042.8|85992.8|86042.1|85992.1|25
1636526650000|2021-11-10 06:44:10|86042.3|85992.3|86042.7|85992.7|86043.1|85993.1|86041.9|85991.9|31
1636526660000|2021-11-10 06:44:20|86042.6|85992.6|86041.3|85991.3|86042.7|85992.7|86040.3|85990.3|34
1636526670000|2021-11-10 06:44:30|86041.7|85991.7|86041|85991|86041.8|85991.8|86040|85990|49
1636526680000|2021-11-10 06:44:40|86040.9|85990.9|86040.6|85990.6|86044|85994|86039.9|85989.9|45
1636526690000|2021-11-10 06:44:50|86041|85991|86040.5|85990.5|86041.5|85991.5|86039.1|85989.1|37
1636526700000|2021-11-10 06:45:00|86039.5|85989.5|86036.3|85986.3|86039.5|85989.5|86035.2|85985.2|40
1636526710000|2021-11-10 06:45:10|86035.8|85985.8|86036.3|85986.3|86036.9|85986.9|86034.9|85984.9|51
1636526720000|2021-11-10 06:45:20|86037|85987|86033.4|85983.4|86037.2|85987.2|86032|85982|48
1636526730000|2021-11-10 06:45:30|86033.6|85983.6|86032|85982|86033.7|85983.7|86031.5|85981.5|42
1636526740000|2021-11-10 06:45:40|86032.1|85982.1|86031.4|85981.4|86032.2|85982.2|86030.6|85980.6|32
1636526750000|2021-11-10 06:45:50|86031.5|85981.5|86031.6|85981.6|86034|85984|86031.2|85981.2|28
1636526760000|2021-11-10 06:46:00|86032.7|85982.7|86036.1|85986.1|86037.7|85987.7|86031.8|85981.8|37
1636526770000|2021-11-10 06:46:10|86036.7|85986.7|86032.8|85982.8|86037.1|85987.1|86030.9|85980.9|24
1636526780000|2021-11-10 06:46:20|86033.2|85983.2|86033.7|85983.7|86033.7|85983.7|86031.1|85981.1|31
1636526790000|2021-11-10 06:46:30|86033.6|85983.6|86035.1|85985.1|86035.3|85985.3|86032.9|85982.9|22
1636526800000|2021-11-10 06:46:40|86035.2|85985.2|86034.2|85984.2|86035.2|85985.2|86033.9|85983.9|28
1636526810000|2021-11-10 06:46:50|86034.1|85984.1|86034.8|85984.8|86035.4|85985.4|86033|85983|46
1636526820000|2021-11-10 06:47:00|86035|85985|86033.4|85983.4|86035.4|85985.4|86032|85982|32
1636526830000|2021-11-10 06:47:10|86032.8|85982.8|86033.4|85983.4|86034.8|85984.8|86031.8|85981.8|19
1636526840000|2021-11-10 06:47:20|86034.1|85984.1|86030.6|85980.6|86034.2|85984.2|86030.2|85980.2|26
1636526850000|2021-11-10 06:47:30|86029.7|85979.7|86028.4|85978.4|86030.7|85980.7|86027.4|85977.4|27
1636526860000|2021-11-10 06:47:40|86028.2|85978.2|86028|85978|86028.7|85978.7|86026.8|85976.8|18
1636526870000|2021-11-10 06:47:50|86028.3|85978.3|86027.2|85977.2|86028.8|85978.8|86027.2|85977.2|12
1636526880000|2021-11-10 06:48:00|86027.8|85977.8|86027.8|85977.8|86028.8|85978.8|86027.2|85977.2|16
1636526890000|2021-11-10 06:48:10|86027.7|85977.7|86025.2|85975.2|86027.7|85977.7|86024.3|85974.3|16
1636526900000|2021-11-10 06:48:20|86024.9|85974.9|86024.8|85974.8|86025.7|85975.7|86023.5|85973.5|35
1636526910000|2021-11-10 06:48:30|86024.6|85974.6|86026|85976|86026.3|85976.3|86024.1|85974.1|32
1636526920000|2021-11-10 06:48:40|86025.7|85975.7|86025.6|85975.6|86026.4|85976.4|86025.6|85975.6|24
1636526930000|2021-11-10 06:48:50|86025.7|85975.7|86023.9|85973.9|86025.8|85975.8|86023.8|85973.8|24
1636526940000|2021-11-10 06:49:00|86023.8|85973.8|86023.6|85973.6|86025.1|85975.1|86022.7|85972.7|34
1636526950000|2021-11-10 06:49:10|86023.4|85973.4|86023.8|85973.8|86024.8|85974.8|86023.2|85973.2|46
1636526960000|2021-11-10 06:49:20|86023.4|85973.4|86022.3|85972.3|86023.8|85973.8|86022.3|85972.3|23
1636526970000|2021-11-10 06:49:30|86022.2|85972.2|86020.8|85970.8|86022.4|85972.4|86020.2|85970.2|37
1636526980000|2021-11-10 06:49:40|86020.7|85970.7|86020.8|85970.8|86021.1|85971.1|86019|85969|37
1636526990000|2021-11-10 06:49:50|86020.7|85970.7|86019.4|85969.4|86021.1|85971.1|86017.4|85967.4|37
1636527000000|2021-11-10 06:50:00|86019.3|85969.3|86019.2|85969.2|86020.5|85970.5|86018|85968|36
1636527010000|2021-11-10 06:50:10|86019.1|85969.1|86018.1|85968.1|86019.9|85969.9|86016.6|85966.6|28
1636527020000|2021-11-10 06:50:20|86018|85968|86018.1|85968.1|86018.2|85968.2|86017.5|85967.5|22
1636527030000|2021-11-10 06:50:30|86018|85968|86017|85967|86018|85968|86015.3|85965.3|16
1636527040000|2021-11-10 06:50:40|86015.9|85965.9|86019|85969|86019|85969|86013.9|85963.9|22
1636527050000|2021-11-10 06:50:50|86018.2|85968.2|86021.1|85971.1|86021.2|85971.2|86018.2|85968.2|27
1636527060000|2021-11-10 06:51:00|86020.6|85970.6|86018.3|85968.3|86021.1|85971.1|86016.6|85966.6|21
1636527070000|2021-11-10 06:51:10|86018.5|85968.5|86018.9|85968.9|86019.6|85969.6|86018.5|85968.5|7
1636527080000|2021-11-10 06:51:20|86019.4|85969.4|86019.8|85969.8|86020.7|85970.7|86017|85967|27
1636527090000|2021-11-10 06:51:30|86018.8|85968.8|86016.2|85966.2|86020.5|85970.5|86016.2|85966.2|23
1636527100000|2021-11-10 06:51:40|86017|85967|86017.8|85967.8|86019.7|85969.7|86017|85967|27
1636527110000|2021-11-10 06:51:50|86018.2|85968.2|86018|85968|86019.4|85969.4|86017.1|85967.1|28
1636527120000|2021-11-10 06:52:00|86018.1|85968.1|86025.2|85975.2|86026.1|85976.1|86018.1|85968.1|32
1636527130000|2021-11-10 06:52:10|86025.3|85975.3|86030.7|85980.7|86031|85981|86024.3|85974.3|29
1636527140000|2021-11-10 06:52:20|86030|85980|86026|85976|86030.6|85980.6|86022.7|85972.7|36
1636527150000|2021-11-10 06:52:30|86025.2|85975.2|86027.1|85977.1|86027.1|85977.1|86024.2|85974.2|23
1636527160000|2021-11-10 06:52:40|86027.3|85977.3|86028.5|85978.5|86028.6|85978.6|86027.3|85977.3|19
1636527170000|2021-11-10 06:52:50|86029.5|85979.5|86029.4|85979.4|86029.9|85979.9|86026.6|85976.6|33
1636527180000|2021-11-10 06:53:00|86029.2|85979.2|86026.3|85976.3|86030.9|85980.9|86023.4|85973.4|34
1636527190000|2021-11-10 06:53:10|86027.1|85977.1|86028.5|85978.5|86029.5|85979.5|86026.5|85976.5|25
1636527200000|2021-11-10 06:53:20|86028.8|85978.8|86025.2|85975.2|86029|85979|86024.1|85974.1|24
1636527210000|2021-11-10 06:53:30|86025.3|85975.3|86018.3|85968.3|86025.7|85975.7|86018.3|85968.3|30
1636527220000|2021-11-10 06:53:40|86018.4|85968.4|86015.7|85965.7|86021.8|85971.8|86015.7|85965.7|29
1636527230000|2021-11-10 06:53:50|86016.7|85966.7|86016.5|85966.5|86017.1|85967.1|86015.4|85965.4|27
1636527240000|2021-11-10 06:54:00|86017.4|85967.4|86015.8|85965.8|86018|85968|86015.8|85965.8|24
1636527250000|2021-11-10 06:54:10|86016.1|85966.1|86016.4|85966.4|86016.4|85966.4|86014.9|85964.9|5
1636527260000|2021-11-10 06:54:20|86016.5|85966.5|86018.1|85968.1|86019.8|85969.8|86016.5|85966.5|22
1636527270000|2021-11-10 06:54:30|86015|85965|86018.1|85968.1|86019|85969|86014.9|85964.9|29
1636527280000|2021-11-10 06:54:40|86017.8|85967.8|86017|85967|86018.4|85968.4|86016.2|85966.2|21
1636527290000|2021-11-10 06:54:50|86014.1|85964.1|86015|85965|86016.2|85966.2|86013.6|85963.6|19
1636527300000|2021-11-10 06:55:00|86015.1|85965.1|86014.7|85964.7|86017.1|85967.1|86010.6|85960.6|32
1636527310000|2021-11-10 06:55:10|86014.3|85964.3|86004.9|85954.9|86015.2|85965.2|86001|85951|33
1636527320000|2021-11-10 06:55:20|86006.7|85956.7|86007.7|85957.7|86010.7|85960.7|86002.8|85952.8|29
1636527330000|2021-11-10 06:55:30|86007.6|85957.6|86008.8|85958.8|86010.3|85960.3|86007.5|85957.5|17
1636527340000|2021-11-10 06:55:40|86008.6|85958.6|86009.4|85959.4|86009.7|85959.7|86007.5|85957.5|17
1636527350000|2021-11-10 06:55:50|86009.8|85959.8|86010.9|85960.9|86011|85961|86005.1|85955.1|31
1636527360000|2021-11-10 06:56:00|86010.2|85960.2|86001.3|85951.3|86014.3|85960.2|85989.4|85920.4|52
1636527370000|2021-11-10 06:56:10|86002.7|85952.7|86002.3|85952.3|86005.7|85955.7|86001.3|85951.3|28
1636527380000|2021-11-10 06:56:20|86002.9|85952.9|86002|85952|86005.3|85955.3|86000.7|85950.7|26
1636527390000|2021-11-10 06:56:30|86002.5|85952.5|86001.7|85951.7|86004.2|85954.2|85999.8|85949.8|21
1636527400000|2021-11-10 06:56:40|86001.6|85951.6|86006|85956|86007.1|85957.1|86001.1|85951.1|26
1636527410000|2021-11-10 06:56:50|86005.4|85955.4|86005.4|85955.4|86006.5|85956.5|86004.3|85954.3|15
1636527420000|2021-11-10 06:57:00|85996|85946|86005.9|85955.9|86006.2|85956.2|85996|85946|41
1636527430000|2021-11-10 06:57:10|86005.3|85955.3|86003.4|85953.4|86007.1|85957.1|86002.9|85952.9|29
1636527440000|2021-11-10 06:57:20|86003.3|85953.3|86006.1|85956.1|86006.1|85956.1|86003.3|85953.3|34
1636527450000|2021-11-10 06:57:30|86006|85956|86008.4|85958.4|86009.5|85959.5|86005.6|85955.6|34
1636527460000|2021-11-10 06:57:40|86008.5|85958.5|86012.1|85962.1|86012.1|85962.1|86007.9|85957.9|42
1636527470000|2021-11-10 06:57:50|86012.3|85962.3|86015.4|85965.4|86015.4|85965.4|86012.3|85962.3|24
1636527480000|2021-11-10 06:58:00|86015.2|85965.2|86014.6|85964.6|86015.8|85965.8|86014.6|85964.6|19
1636527490000|2021-11-10 06:58:10|86015.1|85965.1|86015.1|85965.1|86017.8|85967.8|86013.4|85963.4|41
1636527500000|2021-11-10 06:58:20|86014.3|85964.3|86001.9|85951.9|86015.4|85965.4|85997|85947|52
1636527510000|2021-11-10 06:58:30|86000.9|85950.9|86014.3|85964.3|86014.8|85964.8|86000.7|85950.7|34
1636527520000|2021-11-10 06:58:40|86014.1|85964.1|86014.1|85964.1|86016.1|85966.1|86011.6|85961.6|16
1636527530000|2021-11-10 06:58:50|86013.4|85963.4|86015|85965|86015.7|85965.7|86013.2|85963.2|23
1636527540000|2021-11-10 06:59:00|86015.5|85965.5|85951.5|85901.5|86035.3|85973.4|85948.1|85849.3|74
1636527550000|2021-11-10 06:59:10|85952.9|85902.9|85996|85896.2|85996|85904.3|85951.4|85877|60
1636527560000|2021-11-10 06:59:20|85993.7|85896|85988.4|85890|86002.4|85906.9|85983.1|85885.3|60
1636527570000|2021-11-10 06:59:30|85983.3|85889.7|86015|85911|86035.3|85931.3|85983.3|85889.7|50
1636527580000|2021-11-10 06:59:40|86016.1|85912.1|86018.6|85914.6|86021.6|85917.6|86013.5|85909.5|38
1636527590000|2021-11-10 06:59:50|86015.6|85911.6|86015.2|85911.2|86021.1|85917.1|86014.4|85910.4|33
1636527600000|2021-11-10 07:00:00|86016.8|85912.8|86021|85917|86022.8|85920.3|86011.3|85907.3|51
1636527610000|2021-11-10 07:00:10|86018.9|85914.9|85984.8|85901.1|86022.5|85918.5|85983.8|85891.9|73
1636527620000|2021-11-10 07:00:20|85976.7|85906.5|85980.9|85930.9|85983.2|85933.2|85964.6|85906.5|62
1636527630000|2021-11-10 07:00:30|85981.2|85931.2|85987|85937|85989.3|85939.3|85979.9|85929.9|61
1636527640000|2021-11-10 07:00:40|85988.3|85938.3|85988.9|85938.9|85990.2|85940.2|85984|85934|54
1636527650000|2021-11-10 07:00:50|85988.7|85938.7|85983.2|85933.2|85990.9|85940.9|85983.2|85933.2|35
1636527660000|2021-11-10 07:01:00|85983.7|85933.7|85984.5|85934.5|85985.1|85935.1|85981.5|85931.5|41
1636527670000|2021-11-10 07:01:10|85984.4|85934.4|85978|85928|85984.6|85934.6|85976.9|85926.9|40
1636527680000|2021-11-10 07:01:20|85978.4|85928.4|85978.3|85928.3|85979.5|85929.5|85974.7|85924.7|25
1636527690000|2021-11-10 07:01:30|85978.2|85928.2|85978.3|85928.3|85979|85929|85977.3|85927.3|25
1636527700000|2021-11-10 07:01:40|85978.2|85928.2|85986.7|85936.7|85987.5|85937.5|85978.2|85928.2|33
1636527710000|2021-11-10 07:01:50|85987|85937|85990.1|85940.1|85990.9|85940.9|85986.1|85936.1|32
1636527720000|2021-11-10 07:02:00|85990.3|85940.3|85989.9|85939.9|85990.3|85940.3|85987.3|85937.3|38
1636527730000|2021-11-10 07:02:10|85989.7|85939.7|85995|85945|85995|85945|85989.7|85939.7|38
1636527740000|2021-11-10 07:02:20|85995.2|85945.2|85999.7|85949.7|86002|85952|85995.1|85945.1|33
1636527750000|2021-11-10 07:02:30|86000.2|85950.2|86018.4|85968.4|86018.4|85968.4|85997.8|85947.8|30
1636527760000|2021-11-10 07:02:40|86019|85969|86014.6|85964.6|86019|85969|86014.4|85964.4|31
1636527770000|2021-11-10 07:02:50|86015|85965|86015.3|85965.3|86015.7|85965.7|86011.8|85961.8|32
1636527780000|2021-11-10 07:03:00|86015.4|85965.4|86010.6|85960.6|86015.4|85965.4|86010.1|85960.1|32
1636527790000|2021-11-10 07:03:10|86010.8|85960.8|86011.6|85961.6|86012.4|85962.4|86009.9|85959.9|31
1636527800000|2021-11-10 07:03:20|86011.9|85961.9|86015|85965|86015.2|85965.2|86010.8|85960.8|24
1636527810000|2021-11-10 07:03:30|86015.6|85965.6|86013.1|85963.1|86016.2|85966.2|86013.1|85963.1|27
1636527820000|2021-11-10 07:03:40|86013.6|85963.6|86007.9|85957.9|86017.5|85967.5|86007.9|85957.9|29
1636527830000|2021-11-10 07:03:50|86008.7|85958.7|86011.2|85961.2|86011.2|85961.2|86008.4|85958.4|33
1636527840000|2021-11-10 07:04:00|86010.9|85960.9|86001.2|85951.2|86011.7|85961.7|86000.1|85950.1|39
1636527850000|2021-11-10 07:04:10|86002.1|85952.1|86004|85954|86005.3|85955.3|86000.2|85950.2|41
1636527860000|2021-11-10 07:04:20|86003.3|85953.3|86000.8|85950.8|86003.3|85953.3|86000.8|85950.8|25
1636527870000|2021-11-10 07:04:30|86001.1|85951.1|86003.4|85953.4|86003.4|85953.4|86000.9|85950.9|30
1636527880000|2021-11-10 07:04:40|86003.9|85953.9|86004.8|85954.8|86006.6|85956.6|86003.1|85953.1|30
1636527890000|2021-11-10 07:04:50|86005.5|85955.5|86004.1|85954.1|86005.6|85955.6|86003.5|85953.5|28
1636527900000|2021-11-10 07:05:00|86003.6|85953.6|85995.5|85945.5|86008.9|85958.9|85995.2|85945.2|49
1636527910000|2021-11-10 07:05:10|85997.3|85947.3|85998.2|85948.2|85998.8|85948.8|85995.8|85945.8|24
1636527920000|2021-11-10 07:05:20|85998.6|85948.6|85997|85947|85998.8|85948.8|85994.8|85944.8|28
1636527930000|2021-11-10 07:05:30|85996.9|85946.9|86001.2|85951.2|86001.4|85951.4|85996.8|85946.8|26
1636527940000|2021-11-10 07:05:40|86001.4|85951.4|85999.2|85949.2|86001.4|85951.4|85997.4|85947.4|32
1636527950000|2021-11-10 07:05:50|85999.1|85949.1|85999.8|85949.8|85999.9|85949.9|85999.1|85949.1|21
1636527960000|2021-11-10 07:06:00|85999.5|85949.5|86002.2|85952.2|86002.2|85952.2|85997.7|85947.7|31
1636527970000|2021-11-10 07:06:10|86001|85951|85999.9|85949.9|86002.1|85952.1|85999.2|85949.2|25
1636527980000|2021-11-10 07:06:20|86000|85950|85998.9|85948.9|86000.3|85950.3|85998.8|85948.8|22
1636527990000|2021-11-10 07:06:30|85999|85949|85998.6|85948.6|86000|85950|85997.8|85947.8|29
1636528000000|2021-11-10 07:06:40|85998.5|85948.5|85999.2|85949.2|86000.2|85950.2|85997.5|85947.5|39
1636528010000|2021-11-10 07:06:50|85999.3|85949.3|85998.4|85948.4|86000.2|85950.2|85997.9|85947.9|19
1636528020000|2021-11-10 07:07:00|85998.8|85948.8|86000.6|85950.6|86000.7|85950.7|85997.5|85947.5|32
1636528030000|2021-11-10 07:07:10|86000.2|85950.2|85997.5|85947.5|86000.8|85950.8|85997|85947|26
1636528040000|2021-11-10 07:07:20|85997.6|85947.6|85986.6|85936.6|85998|85948|85986.1|85936.1|40
1636528050000|2021-11-10 07:07:30|85987.2|85937.2|85993.2|85943.2|85993.3|85943.3|85986.6|85936.6|41
1636528060000|2021-11-10 07:07:40|85993.3|85943.3|85989.1|85939.1|85995|85945|85989|85939|46
1636528070000|2021-11-10 07:07:50|85989.3|85939.3|85991.7|85941.7|85991.9|85941.9|85988.9|85938.9|36
1636528080000|2021-11-10 07:08:00|85991.3|85941.3|85988.3|85938.3|85991.3|85941.3|85987.5|85937.5|25
1636528090000|2021-11-10 07:08:10|85988.2|85938.2|85986.6|85936.6|85988.7|85938.7|85984.1|85934.1|34
1636528100000|2021-11-10 07:08:20|85986.5|85936.5|85989.6|85939.6|85990.3|85940.3|85983.9|85933.9|35
1636528110000|2021-11-10 07:08:30|85990.6|85940.6|85992.4|85942.4|85993.1|85943.1|85989.9|85939.9|40
1636528120000|2021-11-10 07:08:40|85992.5|85942.5|85994.1|85944.1|85997.3|85947.3|85992.5|85942.5|32
1636528130000|2021-11-10 07:08:50|85994|85944|85993.6|85943.6|85994.8|85944.8|85993.4|85943.4|28
1636528140000|2021-11-10 07:09:00|85994.3|85944.3|85992|85942|85995.1|85945.1|85991.5|85941.5|23
1636528150000|2021-11-10 07:09:10|85992.4|85942.4|85991.7|85941.7|85992.4|85942.4|85990.4|85940.4|24
1636528160000|2021-11-10 07:09:20|85992.1|85942.1|85992.9|85942.9|85997|85947|85990.9|85940.9|39
1636528170000|2021-11-10 07:09:30|85993|85943|85992.9|85942.9|85993.5|85943.5|85991.5|85941.5|45
1636528180000|2021-11-10 07:09:40|85992.8|85942.8|85994.6|85944.6|85995.3|85945.3|85991.8|85941.8|33
1636528190000|2021-11-10 07:09:50|85994.7|85944.7|85993.9|85943.9|85994.7|85944.7|85992.6|85942.6|19
1636528200000|2021-11-10 07:10:00|85994|85944|85993|85943|85994|85944|85990.9|85940.9|46
1636528210000|2021-11-10 07:10:10|85993.1|85943.1|85994.1|85944.1|85994.4|85944.4|85993.1|85943.1|40
1636528220000|2021-11-10 07:10:20|85994|85944|85992.9|85942.9|85994|85944|85992.4|85942.4|28
1636528230000|2021-11-10 07:10:30|85993|85943|85989.9|85939.9|85994|85944|85989.2|85939.2|35
1636528240000|2021-11-10 07:10:40|85989.8|85939.8|85985.8|85935.8|85992.9|85942.9|85985.8|85935.8|46
1636528250000|2021-11-10 07:10:50|85985.6|85935.6|85988.3|85938.3|85988.3|85938.3|85983.9|85933.9|35
1636528260000|2021-11-10 07:11:00|85988.4|85938.4|85992|85942|85993.4|85943.4|85988.4|85938.4|34
1636528270000|2021-11-10 07:11:10|85991.8|85941.8|85985.6|85935.6|85992.7|85942.7|85984.9|85934.9|33
1636528280000|2021-11-10 07:11:20|85985.7|85935.7|85988.2|85938.2|85988.6|85938.6|85984.8|85934.8|23
1636528290000|2021-11-10 07:11:30|85988.3|85938.3|85988.1|85938.1|85988.5|85938.5|85987.5|85937.5|29
1636528300000|2021-11-10 07:11:40|85988.6|85938.6|85993.9|85943.9|85993.9|85943.9|85988.6|85938.6|37
1636528310000|2021-11-10 07:11:50|85994|85944|85995.8|85945.8|85996.1|85946.1|85992.4|85942.4|40
1636528320000|2021-11-10 07:12:00|85994.8|85944.8|85996.3|85946.3|85997|85947|85993.3|85943.3|38
1636528330000|2021-11-10 07:12:10|85996.6|85946.6|85996.1|85946.1|85997.1|85947.1|85995.6|85945.6|31
1636528340000|2021-11-10 07:12:20|85996|85946|85997.7|85947.7|85997.7|85947.7|85995.9|85945.9|19
1636528350000|2021-11-10 07:12:30|85997.5|85947.5|85995.4|85945.4|85997.5|85947.5|85992.5|85942.5|39
1636528360000|2021-11-10 07:12:40|85995.3|85945.3|86000.5|85950.5|86000.6|85950.6|85994.9|85944.9|36
1636528370000|2021-11-10 07:12:50|86000.1|85950.1|85998|85948|86000.1|85950.1|85997.6|85947.6|24
1636528380000|2021-11-10 07:13:00|85998.2|85948.2|85996.3|85946.3|85998.2|85948.2|85994.6|85944.6|33
1636528390000|2021-11-10 07:13:10|85996.5|85946.5|85997.9|85947.9|85997.9|85947.9|85996.1|85946.1|29
1636528400000|2021-11-10 07:13:20|85997.3|85947.3|85995.6|85945.6|85999.9|85949.9|85995.6|85945.6|45
1636528410000|2021-11-10 07:13:30|85996.5|85946.5|85996.8|85946.8|85997.6|85947.6|85994.7|85944.7|40
1636528420000|2021-11-10 07:13:40|85996.9|85946.9|85995.5|85945.5|85997.1|85947.1|85995.2|85945.2|20
1636528430000|2021-11-10 07:13:50|85995.2|85945.2|85999.1|85949.1|85999.1|85949.1|85993.2|85943.2|27
1636528440000|2021-11-10 07:14:00|85998.8|85948.8|85997.2|85947.2|85998.8|85948.8|85996.2|85946.2|33
1636528450000|2021-11-10 07:14:10|85997.3|85947.3|85998.9|85948.9|85999|85949|85997.3|85947.3|22
1636528460000|2021-11-10 07:14:20|85999.1|85949.1|86000.5|85950.5|86001.2|85951.2|85997.6|85947.6|39
1636528470000|2021-11-10 07:14:30|86000.3|85950.3|85999|85949|86000.9|85950.9|85998.4|85948.4|44
1636528480000|2021-11-10 07:14:40|85998.8|85948.8|85998.4|85948.4|85999.6|85949.6|85997.2|85947.2|31
1636528490000|2021-11-10 07:14:50|85998.3|85948.3|85998.7|85948.7|86001.1|85951.1|85997.8|85947.8|29
1636528500000|2021-11-10 07:15:00|85996.9|85946.9|86003.7|85953.7|86004.7|85954.7|85995.5|85945.5|48
1636528510000|2021-11-10 07:15:10|86003.3|85953.3|86006.8|85956.8|86006.8|85956.8|86003.1|85953.1|35
1636528520000|2021-11-10 07:15:20|86006.3|85956.3|86007|85957|86007.4|85957.4|86005.7|85955.7|36
1636528530000|2021-11-10 07:15:30|86006.8|85956.8|86007.3|85957.3|86007.6|85957.6|86006.3|85956.3|30
1636528540000|2021-11-10 07:15:40|86007|85957|86005.4|85955.4|86008.2|85958.2|86005.4|85955.4|29
1636528550000|2021-11-10 07:15:50|86005.3|85955.3|86006.6|85956.6|86007.4|85957.4|86005.2|85955.2|36
1636528560000|2021-11-10 07:16:00|86006.5|85956.5|86004|85954|86007.6|85957.6|86004|85954|46
1636528570000|2021-11-10 07:16:10|86003.5|85953.5|86002.7|85952.7|86004.2|85954.2|85999.4|85949.4|53
1636528580000|2021-11-10 07:16:20|86002.3|85952.3|86003.1|85953.1|86003.5|85953.5|86001.2|85951.2|37
1636528590000|2021-11-10 07:16:30|86002.8|85952.8|86002.8|85952.8|86003.2|85953.2|86002.1|85952.1|22
1636528600000|2021-11-10 07:16:40|86002.9|85952.9|86006.6|85956.6|86006.7|85956.7|86001.7|85951.7|28
1636528610000|2021-11-10 07:16:50|86006.7|85956.7|86005.8|85955.8|86006.9|85956.9|86004.8|85954.8|32
1636528620000|2021-11-10 07:17:00|86005.7|85955.7|86009.8|85959.8|86009.8|85959.8|86005.6|85955.6|41
1636528630000|2021-11-10 07:17:10|86010.3|85960.3|86010.5|85960.5|86010.5|85960.5|86007.9|85957.9|35
1636528640000|2021-11-10 07:17:20|86010.4|85960.4|86011.2|85961.2|86011.5|85961.5|86008.1|85958.1|39
1636528650000|2021-11-10 07:17:30|86010.6|85960.6|86011.2|85961.2|86011.8|85961.8|86009.7|85959.7|38
1636528660000|2021-11-10 07:17:40|86011.9|85961.9|86014.5|85964.5|86014.7|85964.7|86010.5|85960.5|29
1636528670000|2021-11-10 07:17:50|86014.3|85964.3|86014.7|85964.7|86015.7|85965.7|86013.7|85963.7|38
1636528680000|2021-11-10 07:18:00|86014.2|85964.2|86027.6|85977.6|86031.2|85981.2|86014.1|85964.1|61
1636528690000|2021-11-10 07:18:10|86027.2|85977.2|86028.8|85978.8|86029.3|85979.3|86026.3|85976.3|50
1636528700000|2021-11-10 07:18:20|86028.7|85978.7|86028.6|85978.6|86028.7|85978.7|86026.9|85976.9|38
1636528710000|2021-11-10 07:18:30|86028.3|85978.3|86030.8|85980.8|86031.1|85981.1|86027.4|85977.4|35
1636528720000|2021-11-10 07:18:40|86030.9|85980.9|86034.7|85984.7|86043|85993|86030|85980|60
1636528730000|2021-11-10 07:18:50|86035.2|85985.2|86031.3|85981.3|86037.2|85987.2|86030.4|85980.4|49
1636528740000|2021-11-10 07:19:00|86033.2|85983.2|86029.2|85979.2|86035.1|85985.1|86026.5|85976.5|52
1636528750000|2021-11-10 07:19:10|86028.8|85978.8|86027.7|85977.7|86030.6|85980.6|86027.4|85977.4|47
1636528760000|2021-11-10 07:19:20|86027.3|85977.3|86023|85973|86027.3|85977.3|86022.4|85972.4|47
1636528770000|2021-11-10 07:19:30|86022.8|85972.8|86017.1|85967.1|86023|85973|86016.3|85966.3|42
1636528780000|2021-11-10 07:19:40|86017.4|85967.4|86016.8|85966.8|86020.5|85970.5|86016.4|85966.4|26
1636528790000|2021-11-10 07:19:50|86017|85967|86020.1|85970.1|86020.6|85970.6|86015.8|85965.8|30
1636528800000|2021-11-10 07:20:00|86020.2|85970.2|86022.6|85972.6|86023.4|85973.4|86019.8|85969.8|33
1636528810000|2021-11-10 07:20:10|86023.2|85973.2|86028.4|85978.4|86031.8|85981.8|86022.7|85972.7|43
1636528820000|2021-11-10 07:20:20|86028.2|85978.2|86029.7|85979.7|86030.9|85980.9|86027.9|85977.9|31
1636528830000|2021-11-10 07:20:30|86029.5|85979.5|86027.2|85977.2|86030.5|85980.5|86027.2|85977.2|28
1636528840000|2021-11-10 07:20:40|86027.4|85977.4|86028.8|85978.8|86030|85980|86026.8|85976.8|35
1636528850000|2021-11-10 07:20:50|86028.3|85978.3|86027.9|85977.9|86029|85979|86026.5|85976.5|26
1636528860000|2021-11-10 07:21:00|86026|85976|86016.9|85966.9|86026.1|85976.1|86015.7|85965.7|48
1636528870000|2021-11-10 07:21:10|86016|85966|86020.4|85970.4|86021.6|85971.6|86015.9|85965.9|54
1636528880000|2021-11-10 07:21:20|86020.3|85970.3|86020.5|85970.5|86022.1|85972.1|86020|85970|38
1636528890000|2021-11-10 07:21:30|86020.3|85970.3|86020.5|85970.5|86020.8|85970.8|86017.8|85967.8|55
1636528900000|2021-11-10 07:21:40|86020.4|85970.4|86019.1|85969.1|86023|85973|86017.2|85967.2|51
1636528910000|2021-11-10 07:21:50|86018.8|85968.8|86020.7|85970.7|86020.8|85970.8|86018.5|85968.5|43
1636528920000|2021-11-10 07:22:00|86020.6|85970.6|86011.7|85961.7|86020.8|85970.8|86011.4|85961.4|55
1636528930000|2021-11-10 07:22:10|86012.5|85962.5|86011.4|85961.4|86013|85963|86009.1|85959.1|35
1636528940000|2021-11-10 07:22:20|86009.4|85959.4|86011.2|85961.2|86011.5|85961.5|86009.4|85959.4|36
1636528950000|2021-11-10 07:22:30|86011.1|85961.1|86005.3|85955.3|86011.1|85961.1|86001.3|85951.3|55
1636528960000|2021-11-10 07:22:40|86004.6|85954.6|86004|85954|86006.7|85956.7|86003.6|85953.6|38
1636528970000|2021-11-10 07:22:50|86004.2|85954.2|86003.9|85953.9|86004.4|85954.4|86002.1|85952.1|45
1636528980000|2021-11-10 07:23:00|86004.1|85954.1|86003.7|85953.7|86007.7|85957.7|86003|85953|45
1636528990000|2021-11-10 07:23:10|86004.2|85954.2|86004.1|85954.1|86005|85955|86003.2|85953.2|26
1636529000000|2021-11-10 07:23:20|86004.4|85954.4|86004.9|85954.9|86005.2|85955.2|86004.3|85954.3|31
1636529010000|2021-11-10 07:23:30|86004.6|85954.6|86009.9|85959.9|86009.9|85959.9|86004.4|85954.4|30
1636529020000|2021-11-10 07:23:40|86009.1|85959.1|86011.5|85961.5|86013.4|85963.4|86008.3|85958.3|39
1636529030000|2021-11-10 07:23:50|86011.2|85961.2|86015.8|85965.8|86016.2|85966.2|86010.9|85960.9|29
1636529040000|2021-11-10 07:24:00|86014.9|85964.9|86015.3|85965.3|86016.8|85966.8|86012.4|85962.4|46
1636529050000|2021-11-10 07:24:10|86015.1|85965.1|86017.4|85967.4|86017.5|85967.5|86014.7|85964.7|29
1636529060000|2021-11-10 07:24:20|86016.7|85966.7|86021.8|85971.8|86022|85972|86015.9|85965.9|44
1636529070000|2021-11-10 07:24:30|86022.2|85972.2|86021.5|85971.5|86024.1|85974.1|86017.5|85967.5|47
1636529080000|2021-11-10 07:24:40|86021.4|85971.4|86023.7|85973.7|86026.8|85976.8|86021.1|85971.1|36
1636529090000|2021-11-10 07:24:50|86023.8|85973.8|86023|85973|86024|85974|86020.3|85970.3|31
1636529100000|2021-11-10 07:25:00|86023.2|85973.2|86020.4|85970.4|86023.2|85973.2|86019.9|85969.9|22
1636529110000|2021-11-10 07:25:10|86019.9|85969.9|86023|85973|86023|85973|86019.7|85969.7|23
1636529120000|2021-11-10 07:25:20|86022.6|85972.6|86019.9|85969.9|86023.6|85973.6|86014.9|85964.9|31
1636529130000|2021-11-10 07:25:30|86022|85972|86016.9|85966.9|86023.7|85973.7|86016.9|85966.9|44
1636529140000|2021-11-10 07:25:40|86019.1|85969.1|86011.8|85961.8|86021.2|85971.2|86005.6|85955.6|41
1636529150000|2021-11-10 07:25:50|86012.9|85962.9|86007.9|85957.9|86012.9|85962.9|86006.8|85956.8|35
1636529160000|2021-11-10 07:26:00|86007.6|85957.6|86006.3|85956.3|86008.5|85958.5|86005.9|85955.9|24
1636529170000|2021-11-10 07:26:10|86006.9|85956.9|86006.5|85956.5|86007.4|85957.4|86005.5|85955.5|22
1636529180000|2021-11-10 07:26:20|86006.9|85956.9|86008.9|85958.9|86009.2|85959.2|86006.9|85956.9|23
1636529190000|2021-11-10 07:26:30|86009|85959|86010.7|85960.7|86010.9|85960.9|86007|85957|34
1636529200000|2021-11-10 07:26:40|86009.7|85959.7|86008.7|85958.7|86011.6|85961.6|86007.4|85957.4|32
1636529210000|2021-11-10 07:26:50|86009.6|85959.6|86005.5|85955.5|86009.6|85959.6|86005.3|85955.3|21
1636529220000|2021-11-10 07:27:00|86006.1|85956.1|86008.4|85958.4|86011.2|85961.2|86005.8|85955.8|43
1636529230000|2021-11-10 07:27:10|86008.7|85958.7|86008.7|85958.7|86009.7|85959.7|86008.4|85958.4|16
1636529240000|2021-11-10 07:27:20|86008.8|85958.8|86005.1|85955.1|86008.8|85958.8|86004.3|85954.3|25
1636529250000|2021-11-10 07:27:30|86005.6|85955.6|86004.7|85954.7|86006.8|85956.8|86001|85951|31
1636529260000|2021-11-10 07:27:40|86003.7|85953.7|86002.2|85952.2|86004.3|85954.3|86002.1|85952.1|27
1636529270000|2021-11-10 07:27:50|86002.1|85952.1|86003.4|85953.4|86003.9|85953.9|86002.1|85952.1|21
1636529280000|2021-11-10 07:28:00|86003.9|85953.9|86004.3|85954.3|86004.3|85954.3|86002.9|85952.9|28
1636529290000|2021-11-10 07:28:10|86004.6|85954.6|86003.8|85953.8|86006.1|85956.1|86001.3|85951.3|21
1636529300000|2021-11-10 07:28:20|86003.3|85953.3|85999.7|85949.7|86003.3|85953.3|85998.6|85948.6|34
1636529310000|2021-11-10 07:28:30|85999.6|85949.6|85991.9|85941.9|86001|85951|85989.1|85939.1|48
1636529320000|2021-11-10 07:28:40|85992.9|85942.9|85997.6|85947.6|86000.2|85950.2|85992.9|85942.9|41
1636529330000|2021-11-10 07:28:50|85997.9|85947.9|85997.8|85947.8|85999.9|85949.9|85996|85946|42
1636529340000|2021-11-10 07:29:00|85997.9|85947.9|85995.2|85945.2|85998.6|85948.6|85995.2|85945.2|34
1636529350000|2021-11-10 07:29:10|85995.3|85945.3|85996.7|85946.7|85999.1|85949.1|85994.3|85944.3|47
1636529360000|2021-11-10 07:29:20|85997.1|85947.1|85979.6|85929.6|85997.5|85947.5|85977.8|85927.8|57
1636529370000|2021-11-10 07:29:30|85979.8|85929.8|85979.6|85929.6|85981.4|85931.4|85978.8|85928.8|34
1636529380000|2021-11-10 07:29:40|85979.8|85929.8|85984.3|85934.3|85984.3|85934.3|85978.8|85928.8|46
1636529390000|2021-11-10 07:29:50|85983.6|85933.6|85981.1|85931.1|85985.5|85935.5|85981.1|85931.1|46
1636529400000|2021-11-10 07:30:00|85981.3|85931.3|85983.8|85933.8|85984.2|85934.2|85979.2|85929.2|50
1636529410000|2021-11-10 07:30:10|85983.6|85933.6|85984.4|85934.4|85986.6|85936.6|85982.2|85932.2|48
1636529420000|2021-11-10 07:30:20|85984.5|85934.5|85952.4|85902.4|85985.2|85935.2|85949.7|85899.7|68
1636529430000|2021-11-10 07:30:30|85952.2|85902.2|85961.4|85911.4|85961.9|85911.9|85950.5|85900.5|42
1636529440000|2021-11-10 07:30:40|85961.2|85911.2|85978|85928|85980.5|85930.5|85960.1|85910.1|52
1636529450000|2021-11-10 07:30:50|85978.1|85928.1|85978.4|85928.4|85985.1|85935.1|85977.8|85927.8|57
1636529460000|2021-11-10 07:31:00|85978.9|85928.9|86005.9|85955.9|86008|85958|85976.6|85926.6|61
1636529470000|2021-11-10 07:31:10|86005.7|85955.7|86005|85955|86006.2|85956.2|86000.6|85950.6|52
1636529480000|2021-11-10 07:31:20|86004.9|85954.9|86012.7|85962.7|86013.1|85963.1|86004.6|85954.6|48
1636529490000|2021-11-10 07:31:30|86013.3|85963.3|86021|85971|86024.8|85974.8|86012.5|85962.5|51
1636529500000|2021-11-10 07:31:40|86020.8|85970.8|86020.1|85970.1|86021.1|85971.1|86017.5|85967.5|55
1636529510000|2021-11-10 07:31:50|86020.6|85970.6|86025.1|85975.1|86027.4|85977.4|86020.6|85970.6|49
1636529520000|2021-11-10 07:32:00|86025.2|85975.2|86020.7|85970.7|86025.8|85975.8|86018.2|85968.2|56
1636529530000|2021-11-10 07:32:10|86020.8|85970.8|86021.6|85971.6|86022.2|85972.2|86020.7|85970.7|40
1636529540000|2021-11-10 07:32:20|86021.4|85971.4|86017.1|85967.1|86021.4|85971.4|86015.3|85965.3|37
1636529550000|2021-11-10 07:32:30|86016.9|85966.9|86015.7|85965.7|86018.1|85968.1|86015.7|85965.7|37
1636529560000|2021-11-10 07:32:40|86015.1|85965.1|86012.3|85962.3|86015.9|85965.9|86011.6|85961.6|44
1636529570000|2021-11-10 07:32:50|86011.9|85961.9|86009.8|85959.8|86012.4|85962.4|86008|85958|39
1636529580000|2021-11-10 07:33:00|86011.8|85961.8|86009.1|85959.1|86012.1|85962.1|86008.4|85958.4|27
1636529590000|2021-11-10 07:33:10|86009.3|85959.3|86012|85962|86012.2|85962.2|86008.7|85958.7|34
1636529600000|2021-11-10 07:33:20|86011.3|85961.3|86011.2|85961.2|86011.3|85961.3|86008.4|85958.4|36
1636529610000|2021-11-10 07:33:30|86011.1|85961.1|86017.8|85967.8|86019.7|85969.7|86009.5|85959.5|45
1636529620000|2021-11-10 07:33:40|86017.6|85967.6|86015.4|85965.4|86020.5|85970.5|86013.5|85963.5|41
1636529630000|2021-11-10 07:33:50|86015.1|85965.1|86005.1|85955.1|86016.1|85966.1|86002.2|85952.2|32
1636529640000|2021-11-10 07:34:00|86004.9|85954.9|86007.9|85957.9|86008|85958|86002.2|85952.2|45
1636529650000|2021-11-10 07:34:10|86007.8|85957.8|86005.4|85955.4|86007.9|85957.9|86005.4|85955.4|32
1636529660000|2021-11-10 07:34:20|86005.2|85955.2|86007.3|85957.3|86008.3|85958.3|86005.2|85955.2|22
1636529670000|2021-11-10 07:34:30|86007.4|85957.4|86012|85962|86012.4|85962.4|86003.6|85953.6|53
1636529680000|2021-11-10 07:34:40|86011.9|85961.9|86009.8|85959.8|86012.1|85962.1|86008.4|85958.4|35
1636529690000|2021-11-10 07:34:50|86010|85960|86010.5|85960.5|86011.5|85961.5|86006.9|85956.9|46
1636529700000|2021-11-10 07:35:00|86011.9|85961.9|86011.5|85961.5|86012.5|85962.5|86010.4|85960.4|50
1636529710000|2021-11-10 07:35:10|86011.8|85961.8|86007.7|85957.7|86012.6|85962.6|86006.5|85956.5|42
1636529720000|2021-11-10 07:35:20|86008.6|85958.6|86010.4|85960.4|86015.7|85965.7|86005.8|85955.8|57
1636529730000|2021-11-10 07:35:30|86010.2|85960.2|86018.3|85968.3|86018.3|85968.3|86010|85960|55
1636529740000|2021-11-10 07:35:40|86018.1|85968.1|86020.1|85970.1|86021|85971|86016.7|85966.7|50
1636529750000|2021-11-10 07:35:50|86020.3|85970.3|86018.4|85968.4|86020.6|85970.6|86018.2|85968.2|33
1636529760000|2021-11-10 07:36:00|86018.8|85968.8|86013.3|85963.3|86018.8|85968.8|86012.2|85962.2|47
1636529770000|2021-11-10 07:36:10|86012.2|85962.2|86012.4|85962.4|86013.8|85963.8|86010.5|85960.5|40
1636529780000|2021-11-10 07:36:20|86012.1|85962.1|86008.2|85958.2|86013.5|85963.5|86007.5|85957.5|42
1636529790000|2021-11-10 07:36:30|86007.9|85957.9|86004.3|85954.3|86008.4|85958.4|86004.3|85954.3|24
1636529800000|2021-11-10 07:36:40|86005.4|85955.4|86008.1|85958.1|86008.4|85958.4|86004.3|85954.3|40
1636529810000|2021-11-10 07:36:50|86008.2|85958.2|86000.2|85950.2|86009.3|85959.3|86000.2|85950.2|46
1636529820000|2021-11-10 07:37:00|86000.6|85950.6|86032.5|85982.5|86034.4|85984.4|86000.1|85950.1|48
1636529830000|2021-11-10 07:37:10|86033.9|85983.9|86031.3|85981.3|86035.1|85985.1|86031.1|85981.1|46
1636529840000|2021-11-10 07:37:20|86031.8|85981.8|86030.1|85980.1|86032.2|85982.2|86030.1|85980.1|39
1636529850000|2021-11-10 07:37:30|86030.3|85980.3|86032.3|85982.3|86032.6|85982.6|86029.9|85979.9|38
1636529860000|2021-11-10 07:37:40|86031.8|85981.8|86035.3|85985.3|86036.9|85986.9|86031.3|85981.3|39
1636529870000|2021-11-10 07:37:50|86034.6|85984.6|86044.4|85994.4|86048.3|85998.3|86033.9|85983.9|55
1636529880000|2021-11-10 07:38:00|86046.4|85996.4|86052|86002|86056.1|86006.1|86046.4|85996.4|53
1636529890000|2021-11-10 07:38:10|86052.8|86002.8|86048.8|85998.8|86054.7|86004.7|86048.8|85998.8|49
1636529900000|2021-11-10 07:38:20|86048.4|85998.4|86047.8|85997.8|86049.6|85999.6|86047.1|85997.1|41
1636529910000|2021-11-10 07:38:30|86048.2|85998.2|86048.6|85998.6|86051.4|86001.4|86048.2|85998.2|43
1636529920000|2021-11-10 07:38:40|86048.8|85998.8|86043.9|85993.9|86048.8|85998.8|86043.1|85993.1|46
1636529930000|2021-11-10 07:38:50|86044|85994|86039.6|85989.6|86044.3|85994.3|86039.1|85989.1|46
1636529940000|2021-11-10 07:39:00|86037.5|85987.5|86039|85989|86039.4|85989.4|86034.9|85984.9|56
1636529950000|2021-11-10 07:39:10|86038.7|85988.7|86045.8|85995.8|86048|85998|86037.7|85987.7|43
1636529960000|2021-11-10 07:39:20|86045.6|85995.6|86046.4|85996.4|86048|85998|86045.5|85995.5|36
1636529970000|2021-11-10 07:39:30|86046.7|85996.7|86046.4|85996.4|86047|85997|86045.9|85995.9|27
1636529980000|2021-11-10 07:39:40|86046.5|85996.5|86044.4|85994.4|86046.9|85996.9|86044.3|85994.3|31
1636529990000|2021-11-10 07:39:50|86044.7|85994.7|86049|85999|86049.1|85999.1|86044.3|85994.3|43
1636530000000|2021-11-10 07:40:00|86048.5|85998.5|86049.8|85999.8|86050.5|86000.5|86048.2|85998.2|29
1636530010000|2021-11-10 07:40:10|86049.7|85999.7|86049.7|85999.7|86050.2|86000.2|86048.9|85998.9|22
1636530020000|2021-11-10 07:40:20|86049.8|85999.8|86049.4|85999.4|86049.9|85999.9|86049|85999|17
1636530030000|2021-11-10 07:40:30|86049.1|85999.1|86050.2|86000.2|86050.7|86000.7|86048.6|85998.6|33
1636530040000|2021-11-10 07:40:40|86049.7|85999.7|86047.8|85997.8|86049.7|85999.7|86045.9|85995.9|35
1636530050000|2021-11-10 07:40:50|86047.6|85997.6|86046.5|85996.5|86047.7|85997.7|86046.4|85996.4|27
1636530060000|2021-11-10 07:41:00|86046.4|85996.4|86045.1|85995.1|86046.8|85996.8|86044.6|85994.6|32
1636530070000|2021-11-10 07:41:10|86045.2|85995.2|86047.4|85997.4|86047.6|85997.6|86044.5|85994.5|22
1636530080000|2021-11-10 07:41:20|86047.3|85997.3|86047|85997|86047.5|85997.5|86046.6|85996.6|20
1636530090000|2021-11-10 07:41:30|86047.1|85997.1|86045.5|85995.5|86047.1|85997.1|86044.9|85994.9|25
1636530100000|2021-11-10 07:41:40|86045.2|85995.2|86045.9|85995.9|86046.4|85996.4|86045.2|85995.2|25
1636530110000|2021-11-10 07:41:50|86045.7|85995.7|86047.1|85997.1|86047.1|85997.1|86045.6|85995.6|20
1636530120000|2021-11-10 07:42:00|86047|85997|86050.7|86000.7|86054.5|86004.5|86044.8|85994.8|35
1636530130000|2021-11-10 07:42:10|86051.6|86001.6|86051.4|86001.4|86052.2|86002.2|86049.9|85999.9|34
1636530140000|2021-11-10 07:42:20|86051.5|86001.5|86069.5|86019.5|86069.5|86019.5|86049.7|85999.7|50
1636530150000|2021-11-10 07:42:30|86070.6|86020.6|86064.3|86014.3|86070.6|86020.6|86063|86013|57
1636530160000|2021-11-10 07:42:40|86063.7|86013.7|86061.1|86011.1|86064.7|86014.7|86060.4|86010.4|51
1636530170000|2021-11-10 07:42:50|86060.8|86010.8|86064.2|86014.2|86064.4|86014.4|86060.6|86010.6|36
1636530180000|2021-11-10 07:43:00|86064.7|86014.7|86062.1|86012.1|86069.1|86019.1|86061.6|86011.6|45
1636530190000|2021-11-10 07:43:10|86061.9|86011.9|86063|86013|86069.2|86019.2|86061.9|86011.9|44
1636530200000|2021-11-10 07:43:20|86063.2|86013.2|86058.9|86008.9|86064.7|86014.7|86057.8|86007.8|51
1636530210000|2021-11-10 07:43:30|86058.8|86008.8|86060.7|86010.7|86061.9|86011.9|86057.4|86007.4|44
1636530220000|2021-11-10 07:43:40|86061.2|86011.2|86058.5|86008.5|86061.3|86011.3|86057.1|86007.1|51
1636530230000|2021-11-10 07:43:50|86058.6|86008.6|86065.4|86015.4|86066.6|86016.6|86057.7|86007.7|36
1636530240000|2021-11-10 07:44:00|86065.1|86015.1|86067.3|86017.3|86067.8|86017.8|86065.1|86015.1|50
1636530250000|2021-11-10 07:44:10|86067.5|86017.5|86063.1|86013.1|86067.5|86017.5|86063.1|86013.1|38
1636530260000|2021-11-10 07:44:20|86062.3|86012.3|86060.5|86010.5|86063.5|86013.5|86057.5|86007.5|54
1636530270000|2021-11-10 07:44:30|86060.3|86010.3|86060.2|86010.2|86060.8|86010.8|86058.2|86008.2|45
1636530280000|2021-11-10 07:44:40|86060.1|86010.1|86060.5|86010.5|86063.7|86013.7|86056.9|86006.9|66
1636530290000|2021-11-10 07:44:50|86061.2|86011.2|86058.8|86008.8|86061.3|86011.3|86057.4|86007.4|57
1636530300000|2021-11-10 07:45:00|86058.7|86008.7|86063|86013|86063.8|86013.8|86057|86007|52
1636530310000|2021-11-10 07:45:10|86062.8|86012.8|86062.1|86012.1|86065|86015|86062.1|86012.1|25
1636530320000|2021-11-10 07:45:20|86063.2|86013.2|86071.7|86021.7|86072.3|86022.3|86062.6|86012.6|56
1636530330000|2021-11-10 07:45:30|86071.6|86021.6|86072.4|86022.4|86074.5|86024.5|86071.6|86021.6|45
1636530340000|2021-11-10 07:45:40|86072.7|86022.7|86070.8|86020.8|86073|86023|86069.7|86019.7|46
1636530350000|2021-11-10 07:45:50|86071.2|86021.2|86075.7|86025.7|86076.5|86026.5|86070.7|86020.7|36
1636530360000|2021-11-10 07:46:00|86077.9|86027.9|86085.3|86035.3|86087.3|86037.3|86075.4|86025.4|52
1636530370000|2021-11-10 07:46:10|86085.5|86035.5|86102.6|86052.6|86102.6|86052.6|86083.9|86033.9|40
1636530380000|2021-11-10 07:46:20|86104.9|86054.9|86103|86053|86107.6|86063.5|86088.5|86042.3|66
1636530390000|2021-11-10 07:46:30|86102.1|86052.1|86103.3|86053.3|86105.5|86055.5|86102.1|86052.1|41
1636530400000|2021-11-10 07:46:40|86103.4|86053.4|86115.8|86065.8|86118.4|86068.4|86099.1|86049.1|61
1636530410000|2021-11-10 07:46:50|86114|86064|86103.9|86053.9|86124.3|86074.3|86103.7|86053.7|71
1636530420000|2021-11-10 07:47:00|86103.5|86053.5|86092.4|86042.4|86103.5|86053.5|86091.6|86041.6|59
1636530430000|2021-11-10 07:47:10|86092.8|86042.8|86094|86044|86095.3|86045.3|86091.3|86041.3|46
1636530440000|2021-11-10 07:47:20|86095.4|86045.4|86078.1|86028.1|86095.4|86045.4|86078.1|86028.1|49
1636530450000|2021-11-10 07:47:30|86078.6|86028.6|86070.3|86020.3|86082|86032|86070.2|86020.2|54
1636530460000|2021-11-10 07:47:40|86070.4|86020.4|86073.4|86023.4|86073.5|86023.5|86070.4|86020.4|44
1636530470000|2021-11-10 07:47:50|86073.3|86023.3|86070.2|86020.2|86074.1|86024.1|86069.7|86019.7|45
1636530480000|2021-11-10 07:48:00|86070|86020|86062.8|86012.8|86071|86021|86062|86012|52
1636530490000|2021-11-10 07:48:10|86062.7|86012.7|86061.1|86011.1|86062.7|86012.7|86059.2|86009.2|40
1636530500000|2021-11-10 07:48:20|86061|86011|86065.3|86015.3|86067.4|86017.4|86060.4|86010.4|42
1636530510000|2021-11-10 07:48:30|86065.5|86015.5|86067.5|86017.5|86070.1|86020.1|86063.8|86013.8|62
1636530520000|2021-11-10 07:48:40|86067.3|86017.3|86062.4|86012.4|86067.9|86026.2|86049.7|86012.2|49
1636530530000|2021-11-10 07:48:50|86062.6|86012.6|86059|86009|86063|86023.4|86047.6|86009|48
1636530540000|2021-11-10 07:49:00|86058.9|86008.9|86080|86030|86080|86030|86054.4|86004.4|51
1636530550000|2021-11-10 07:49:10|86078.1|86028.1|86084.2|86034.2|86084.7|86034.7|86077.2|86027.2|63
1636530560000|2021-11-10 07:49:20|86084.3|86034.3|86084.1|86034.1|86085.4|86035.4|86083.8|86033.8|42
1636530570000|2021-11-10 07:49:30|86084|86034|86082.9|86032.9|86084|86034|86082.9|86032.9|32
1636530580000|2021-11-10 07:49:40|86082.8|86032.8|86072.8|86022.8|86082.8|86032.8|86072.6|86022.6|32
1636530590000|2021-11-10 07:49:50|86073.5|86023.5|86072.1|86022.1|86075.5|86025.5|86070.4|86020.4|51
1636530600000|2021-11-10 07:50:00|86072.4|86022.4|86061.2|86011.2|86072.7|86022.7|86061.2|86011.2|49
1636530610000|2021-11-10 07:50:10|86061|86011|86057.8|86007.8|86064.2|86014.2|86057.7|86007.7|47
1636530620000|2021-11-10 07:50:20|86059|86009|86058.4|86008.4|86059.4|86009.4|86058.3|86008.3|23
1636530630000|2021-11-10 07:50:30|86058.2|86008.2|86059.5|86009.5|86059.6|86009.6|86057.4|86007.4|37
1636530640000|2021-11-10 07:50:40|86059.4|86009.4|86058.5|86008.5|86059.4|86009.4|86056.1|86006.1|44
1636530650000|2021-11-10 07:50:50|86058.3|86008.3|86057.3|86007.3|86058.3|86008.3|86056.3|86006.3|27
1636530660000|2021-11-10 07:51:00|86057.1|86007.1|86048.4|85998.4|86057.3|86007.3|86048.4|85998.4|40
1636530670000|2021-11-10 07:51:10|86047.9|85997.9|86036.8|85986.8|86049.8|85999.8|86036.8|85986.8|48
1636530680000|2021-11-10 07:51:20|86036.5|85986.5|86031.8|85981.8|86036.5|85986.5|86030.3|85980.3|35
1636530690000|2021-11-10 07:51:30|86031.7|85981.7|86031.3|85981.3|86031.8|85981.8|86031.2|85981.2|22
1636530700000|2021-11-10 07:51:40|86031.4|85981.4|86030.6|85980.6|86031.9|85981.9|86029.9|85979.9|30
1636530710000|2021-11-10 07:51:50|86030.7|85980.7|86026.8|85976.8|86030.9|85980.9|86026.2|85976.2|29
1636530720000|2021-11-10 07:52:00|86026.4|85976.4|86028.5|85978.5|86028.5|85978.5|86023.7|85973.7|41
1636530730000|2021-11-10 07:52:10|86028.3|85978.3|86042.4|85992.4|86042.4|85992.4|86028.2|85978.2|43
1636530740000|2021-11-10 07:52:20|86042.3|85992.3|86041.8|85991.8|86042.5|85992.5|86041.6|85991.6|31
1636530750000|2021-11-10 07:52:30|86041.2|85991.2|86042.5|85992.5|86042.5|85992.5|86041|85991|24
1636530760000|2021-11-10 07:52:40|86042.3|85992.3|86046.1|85996.1|86046.3|85996.3|86042.2|85992.2|26
1636530770000|2021-11-10 07:52:50|86046|85996|86046.1|85996.1|86046.8|85996.8|86045.6|85995.6|28
1636530780000|2021-11-10 07:53:00|86044.9|85994.9|86041.4|85991.4|86045.5|85995.5|86041.4|85991.4|40
1636530790000|2021-11-10 07:53:10|86041.3|85991.3|86034.5|85984.5|86041.9|85991.9|86034.5|85984.5|35
1636530800000|2021-11-10 07:53:20|86034.7|85984.7|86034.3|85984.3|86035.2|85985.2|86033.1|85983.1|32
1636530810000|2021-11-10 07:53:30|86034.4|85984.4|86034.9|85984.9|86035.3|85985.3|86033.4|85983.4|21
1636530820000|2021-11-10 07:53:40|86034.4|85984.4|86033.9|85983.9|86036.8|85986.8|86033.4|85983.4|28
1636530830000|2021-11-10 07:53:50|86033.6|85983.6|86035.1|85985.1|86035.5|85985.5|86033.4|85983.4|26
1636530840000|2021-11-10 07:54:00|86034.9|85984.9|86028.6|85978.6|86035.1|85985.1|86027.8|85977.8|38
1636530850000|2021-11-10 07:54:10|86028.8|85978.8|86024.9|85974.9|86030.9|85980.9|86024.9|85974.9|29
1636530860000|2021-11-10 07:54:20|86025.9|85975.9|86021.9|85971.9|86025.9|85975.9|86020.7|85970.7|28
1636530870000|2021-11-10 07:54:30|86022.2|85972.2|86022.1|85972.1|86023.6|85973.6|86022.1|85972.1|33
1636530880000|2021-11-10 07:54:40|86021.7|85971.7|86029.5|85979.5|86032.3|85982.3|86021.7|85971.7|32
1636530890000|2021-11-10 07:54:50|86030.1|85980.1|86035|85985|86035|85985|86029.4|85979.4|37
1636530900000|2021-11-10 07:55:00|86036.6|85986.6|86027.6|85977.6|86037.7|85987.7|86026.6|85976.6|49
1636530910000|2021-11-10 07:55:10|86025.1|85975.1|86024.8|85974.8|86025.7|85975.7|86022.6|85972.6|37
1636530920000|2021-11-10 07:55:20|86025.3|85975.3|86019.9|85969.9|86025.3|85975.3|86019.9|85969.9|25
1636530930000|2021-11-10 07:55:30|86021.2|85971.2|86022.3|85972.3|86022.3|85972.3|86019.7|85969.7|33
1636530940000|2021-11-10 07:55:40|86022.4|85972.4|86031.6|85981.6|86031.6|85981.6|86022.4|85972.4|51
1636530950000|2021-11-10 07:55:50|86031.4|85981.4|86031.6|85981.6|86034.3|85984.3|86029.5|85979.5|40
1636530960000|2021-11-10 07:56:00|86031.9|85981.9|86031|85981|86032|85982|86030.8|85980.8|24
1636530970000|2021-11-10 07:56:10|86030.6|85980.6|86025.1|85975.1|86031.2|85981.2|86024.7|85974.7|39
1636530980000|2021-11-10 07:56:20|86024.7|85974.7|86028.5|85978.5|86028.5|85978.5|86024.7|85974.7|28
1636530990000|2021-11-10 07:56:30|86029|85979|86030.7|85980.7|86031.8|85981.8|86029|85979|30
1636531000000|2021-11-10 07:56:40|86030.8|85980.8|86030.5|85980.5|86031.3|85981.3|86029.8|85979.8|33
1636531010000|2021-11-10 07:56:50|86030|85980|86027.8|85977.8|86030|85980|86026.2|85976.2|38
1636531020000|2021-11-10 07:57:00|86027.3|85977.3|86023.3|85973.3|86028.8|85978.8|86022.1|85972.1|32
1636531030000|2021-11-10 07:57:10|86023.4|85973.4|86026.2|85976.2|86028|85978|86023.4|85973.4|38
1636531040000|2021-11-10 07:57:20|86027.1|85977.1|86027.8|85977.8|86027.8|85977.8|86026.4|85976.4|20
1636531050000|2021-11-10 07:57:30|86027.4|85977.4|86023.8|85973.8|86027.7|85977.7|86023.5|85973.5|32
1636531060000|2021-11-10 07:57:40|86023.9|85973.9|86012.1|85987.1|86024.6|85990.9|86012.1|85973.7|45
1636531070000|2021-11-10 07:57:50|86013.7|85988.7|86015.8|85990.8|86031.7|85994|86012.8|85977.6|57
1636531080000|2021-11-10 07:58:00|86014.5|85989.5|86007.6|85957.6|86019|85989.5|86005.5|85955.5|57
1636531090000|2021-11-10 07:58:10|86007.5|85957.5|86000.6|85950.6|86007.9|85957.9|86000.1|85950.1|48
1636531100000|2021-11-10 07:58:20|86000.8|85950.8|86005.7|85955.7|86006.3|85956.3|86000.8|85950.8|42
1636531110000|2021-11-10 07:58:30|86005.8|85955.8|86010.6|85960.6|86013.7|85963.7|86005.8|85955.8|55
1636531120000|2021-11-10 07:58:40|86010.8|85960.8|86007.9|85957.9|86011.7|85961.7|86007.9|85957.9|39
1636531130000|2021-11-10 07:58:50|86008.1|85958.1|86008.7|85958.7|86010.3|85960.3|86005|85955|52
1636531140000|2021-11-10 07:59:00|86009|85959|85996.9|85946.9|86009|85963.2|85987.7|85946.9|60
1636531150000|2021-11-10 07:59:10|85996.8|85946.8|85992.2|85942.2|85999.9|85949.9|85992|85942|59
1636531160000|2021-11-10 07:59:20|85991.1|85941.1|85991.5|85941.5|85995|85945|85991.1|85941.1|38
1636531170000|2021-11-10 07:59:30|85992.5|85942.5|85988.5|85938.5|85994.1|85944.1|85983.7|85933.7|55
1636531180000|2021-11-10 07:59:40|85988.6|85938.6|85989.3|85939.3|85990.2|85940.2|85987.6|85937.6|54
1636531190000|2021-11-10 07:59:50|85989.2|85939.2|85988.6|85938.6|85990.1|85940.1|85986.5|85936.5|60
1636531200000|2021-11-10 08:00:00|85988.3|85938.3|85992.9|85942.9|85998.2|85956.5|85981.5|85938.3|67
1636531210000|2021-11-10 08:00:10|85992.1|85942.1|85979|85929|85992.1|85942.1|85978.3|85928.3|55
1636531220000|2021-11-10 08:00:20|85979.3|85929.3|85978.6|85928.6|85981.2|85931.2|85978.6|85928.6|54
1636531230000|2021-11-10 08:00:30|85978.7|85928.7|85977.3|85927.3|85979.9|85929.9|85975.9|85925.9|57
1636531240000|2021-11-10 08:00:40|85977.2|85927.2|85970.3|85920.3|85978.5|85928.5|85970.3|85920.3|45
1636531250000|2021-11-10 08:00:50|85969|85919|85967.5|85917.5|85971.4|85921.4|85965.9|85915.9|57
1636531260000|2021-11-10 08:01:00|85967.7|85917.7|85966.1|85916.1|85967.9|85917.9|85964.7|85914.7|51
1636531270000|2021-11-10 08:01:10|85966|85916|85966.1|85916.1|85967.9|85917.9|85965.4|85915.4|45
1636531280000|2021-11-10 08:01:20|85968.7|85918.7|85964.6|85914.6|85969.7|85927.8|85951.2|85914|56
1636531290000|2021-11-10 08:01:30|85964.5|85914.5|85960.3|85910.3|85965|85922.5|85947.5|85906.6|58
1636531300000|2021-11-10 08:01:40|85960|85910|85943.2|85893.2|85960.3|85923.2|85943.2|85893.2|64
1636531310000|2021-11-10 08:01:50|85943|85893|85942|85892|85945|85895|85941.3|85891.3|39
1636531320000|2021-11-10 08:02:00|85941.5|85891.5|85939.8|85889.8|85943.8|85893.8|85935.3|85885.3|61
1636531330000|2021-11-10 08:02:10|85939.9|85889.9|85938.1|85888.1|85942|85898.6|85923.6|85886.6|60
1636531340000|2021-11-10 08:02:20|85933.9|85883.9|85931.3|85881.3|85936.3|85895.9|85920.9|85879.5|53
1636531350000|2021-11-10 08:02:30|85931|85881|85929.2|85879.2|85931|85881|85915.9|85865.9|73
1636531360000|2021-11-10 08:02:40|85928.8|85878.8|85931.1|85881.1|85933.6|85883.6|85928.8|85878.8|63
1636531370000|2021-11-10 08:02:50|85931.3|85881.3|85939.7|85889.7|85941|85891|85931|85881|63
1636531380000|2021-11-10 08:03:00|85940.1|85890.1|85949.1|85899.1|85949.1|85899.1|85938.2|85888.2|54
1636531390000|2021-11-10 08:03:10|85950.7|85900.7|85963.3|85913.3|85965.1|85915.1|85950.7|85900.7|60
1636531400000|2021-11-10 08:03:20|85964.5|85914.5|85969.3|85919.3|85971.7|85921.7|85964.5|85914.5|60
1636531410000|2021-11-10 08:03:30|85969|85919|85968.2|85918.2|85969.7|85919.7|85966.8|85916.8|35
1636531420000|2021-11-10 08:03:40|85968|85918|85966.7|85916.7|85968.8|85918.8|85965.5|85915.5|40
1636531430000|2021-11-10 08:03:50|85966.9|85916.9|85967.5|85917.5|85969.8|85919.8|85966.1|85916.1|39
1636531440000|2021-11-10 08:04:00|85967.6|85917.6|85966.7|85916.7|85968.3|85918.3|85966.6|85916.6|26
1636531450000|2021-11-10 08:04:10|85966.6|85916.6|85965.9|85915.9|85967.3|85917.3|85965.8|85915.8|33
1636531460000|2021-11-10 08:04:20|85968.3|85918.3|85976.8|85926.8|85976.8|85926.8|85968.2|85918.2|50
1636531470000|2021-11-10 08:04:30|85976.4|85926.4|85983.9|85933.9|85984.5|85940.4|85965.4|85926.1|49
1636531480000|2021-11-10 08:04:40|85984.1|85934.1|85990.8|85940.8|85995.4|85956|85981|85934.1|64
1636531490000|2021-11-10 08:04:50|85990.6|85940.6|85985|85935|85990.6|85948|85970.6|85933.9|47
1636531500000|2021-11-10 08:05:00|85984.8|85934.8|85965.3|85940.3|85984.8|85945.2|85965.3|85928|46
1636531510000|2021-11-10 08:05:10|85964.8|85939.8|85972.2|85922.2|85978.7|85942|85961|85922|55
1636531520000|2021-11-10 08:05:20|85972.5|85922.5|85960.3|85910.3|85972.5|85922.5|85960.2|85910.2|58
1636531530000|2021-11-10 08:05:30|85960.2|85910.2|85964.3|85914.3|85964.3|85914.3|85959.4|85909.4|49
1636531540000|2021-11-10 08:05:40|85964.4|85914.4|85965.3|85915.3|85966.6|85916.6|85962.4|85912.4|42
1636531550000|2021-11-10 08:05:50|85965.1|85915.1|85967.4|85917.4|85967.5|85917.5|85961.7|85911.7|43
1636531560000|2021-11-10 08:06:00|85967.5|85917.5|85962.4|85937.4|85972|85938.8|85958.6|85917.2|57
1636531570000|2021-11-10 08:06:10|85962.5|85937.5|85976.3|85926.3|85978|85940.5|85962.5|85924|58
1636531580000|2021-11-10 08:06:20|85976.4|85926.4|85979.6|85929.6|85980.5|85930.5|85976.1|85926.1|43
1636531590000|2021-11-10 08:06:30|85979.4|85929.4|85979.4|85929.4|85980.2|85930.2|85977.7|85927.7|48
1636531600000|2021-11-10 08:06:40|85979.3|85929.3|85977.5|85927.5|85979.3|85929.3|85977.5|85927.5|42
1636531610000|2021-11-10 08:06:50|85977.4|85927.4|85976.5|85926.5|85978|85940.4|85961.8|85924.8|38
1636531620000|2021-11-10 08:07:00|85976|85926|85959.2|85909.2|85976.6|85940.9|85950.8|85908.9|63
1636531630000|2021-11-10 08:07:10|85960.7|85910.7|85959|85909|85961.7|85911.7|85958.2|85908.2|45
1636531640000|2021-11-10 08:07:20|85959.1|85909.1|85955.5|85905.5|85959.4|85909.4|85951.5|85901.5|55
1636531650000|2021-11-10 08:07:30|85955.7|85905.7|85958.8|85908.8|85959.8|85921.7|85946.7|85905|55
1636531660000|2021-11-10 08:07:40|85959.1|85909.1|85952|85902|85959.2|85918.5|85939.3|85901.8|50
1636531670000|2021-11-10 08:07:50|85951.7|85901.7|85948.9|85898.9|85954.8|85904.8|85948.2|85898.2|39
1636531680000|2021-11-10 08:08:00|85949.2|85899.2|85953.6|85903.6|85953.6|85903.6|85943.7|85893.7|56
1636531690000|2021-11-10 08:08:10|85952.8|85902.8|85955|85905|85957|85918.8|85942|85902.8|51
1636531700000|2021-11-10 08:08:20|85955.4|85905.4|85958.3|85908.3|85959.1|85909.1|85955.4|85905.4|48
1636531710000|2021-11-10 08:08:30|85958.6|85908.6|85959.7|85909.7|85960.5|85910.5|85958.1|85908.1|34
1636531720000|2021-11-10 08:08:40|85959.8|85909.8|85962.6|85912.6|85962.6|85912.6|85959.8|85909.8|37
1636531730000|2021-11-10 08:08:50|85962.7|85912.7|85960.8|85910.8|85963.3|85913.3|85959|85909|42
1636531740000|2021-11-10 08:09:00|85960.7|85910.7|85962.2|85912.2|85966.1|85928.4|85950.6|85910.7|47
1636531750000|2021-11-10 08:09:10|85962.6|85912.6|85963.1|85913.1|85963.1|85913.1|85961.7|85911.7|24
1636531760000|2021-11-10 08:09:20|85962.9|85912.9|85963.8|85913.8|85964.1|85914.1|85962|85912|24
1636531770000|2021-11-10 08:09:30|85962.6|85912.6|85960.2|85910.2|85963.9|85913.9|85958.6|85908.6|32
1636531780000|2021-11-10 08:09:40|85961.1|85911.1|85946.5|85921.5|85961.1|85922.3|85945.5|85907.1|46
1636531790000|2021-11-10 08:09:50|85946.4|85921.4|85962.4|85912.4|85962.4|85923.1|85946.4|85910.9|39
1636531800000|2021-11-10 08:10:00|85964.2|85914.2|85956.6|85931.6|85969.5|85932.4|85955.2|85913.3|47
1636531810000|2021-11-10 08:10:10|85956.7|85931.7|85967.7|85917.7|85969.4|85932.4|85955.4|85914.8|53
1636531820000|2021-11-10 08:10:20|85967.9|85917.9|85971.2|85921.2|85972|85922|85967.6|85917.6|42
1636531830000|2021-11-10 08:10:30|85971.5|85921.5|85958.9|85933.9|85972.5|85933.9|85958.3|85920.7|34
1636531840000|2021-11-10 08:10:40|85959.7|85934.7|85965.7|85940.7|85978.7|85941.2|85958.8|85923.1|51
1636531850000|2021-11-10 08:10:50|85966.2|85941.2|85965.5|85940.5|85968.2|85943.2|85964|85939|51
1636531860000|2021-11-10 08:11:00|85965.1|85940.1|86008.9|85958.9|86016.1|85966.1|85965.1|85934.1|71
1636531870000|2021-11-10 08:11:10|86008|85958|86008.8|85958.8|86008.9|85970.9|85992.7|85954.3|57
1636531880000|2021-11-10 08:11:20|86008.5|85958.5|85989|85964|86009.8|85970|85988|85949.7|65
1636531890000|2021-11-10 08:11:30|85988.8|85963.8|85988.7|85963.7|85988.9|85963.9|85988.3|85963.3|38
1636531900000|2021-11-10 08:11:40|85988.6|85963.6|85996.4|85946.4|85997|85963.9|85983.4|85945.4|41
1636531910000|2021-11-10 08:11:50|85996.5|85946.5|85982.7|85957.7|85998.2|85961.5|85981.5|85946.4|47
1636531920000|2021-11-10 08:12:00|85982.5|85957.5|85982|85957|85997.8|85961|85982|85945.5|47
1636531930000|2021-11-10 08:12:10|85981.2|85956.2|85990.2|85965.2|86001.2|85965.4|85981.2|85950.5|48
1636531940000|2021-11-10 08:12:20|85990.6|85965.6|86004.1|85954.1|86004.3|85967.5|85988|85952.2|45
1636531950000|2021-11-10 08:12:30|86003.7|85953.7|85991.1|85941.1|86008.7|85970.7|85981.5|85941.1|54
1636531960000|2021-11-10 08:12:40|85977.5|85952.5|85971.4|85946.4|85985.7|85953.7|85968.7|85934.6|60
1636531970000|2021-11-10 08:12:50|85972.5|85947.5|85980.4|85955.4|85990.6|85955.4|85972.5|85936.7|48
1636531980000|2021-11-10 08:13:00|85980.9|85955.9|85994.7|85944.7|85996.8|85956|85979.8|85943.2|51
1636531990000|2021-11-10 08:13:10|85994|85944|86007.3|85957.3|86007.6|85969.4|85985.6|85943.2|38
1636532000000|2021-11-10 08:13:20|86007.2|85957.2|86004.6|85954.6|86007.8|85957.8|86003.2|85953.2|41
1636532010000|2021-11-10 08:13:30|86004.4|85954.4|85996.3|85946.3|86004.8|85954.8|85995.4|85945.4|51
1636532020000|2021-11-10 08:13:40|85996.2|85946.2|86001.4|85951.4|86001.4|85951.4|85996.2|85946.2|46
1636532030000|2021-11-10 08:13:50|86001.3|85951.3|86005.1|85955.1|86007.4|85970.6|85988.4|85946.7|46
1636532040000|2021-11-10 08:14:00|86004.5|85954.5|86006.3|85956.3|86006.4|85956.4|86004.5|85954.5|28
1636532050000|2021-11-10 08:14:10|86006.6|85956.6|86003.9|85953.9|86006.9|85965.7|85989.8|85952.4|33
1636532060000|2021-11-10 08:14:20|86003.8|85953.8|85990.3|85965.3|86004.1|85965.8|85990.3|85951.8|39
1636532070000|2021-11-10 08:14:30|85990.4|85965.4|86007.8|85957.8|86007.8|85970.5|85990|85952.7|37
1636532080000|2021-11-10 08:14:40|86008.8|85958.8|86007.6|85957.6|86008.8|85970.4|85993.5|85954.3|39
1636532090000|2021-11-10 08:14:50|86007.7|85957.7|86000|85975|86012.5|85976.7|85995.1|85957.7|58
1636532100000|2021-11-10 08:15:00|85999.5|85974.5|85997.4|85972.4|86008.9|85975.1|85994.8|85956.6|54
1636532110000|2021-11-10 08:15:10|86011.6|85961.6|86015.8|85965.8|86019.1|85979.4|86001.5|85961.6|51
1636532120000|2021-11-10 08:15:20|86016.2|85966.2|86018.5|85968.5|86018.5|85968.5|86014.6|85964.6|30
1636532130000|2021-11-10 08:15:30|86019.4|85969.4|86016.9|85991.9|86023.3|85991.9|86011.4|85963.3|50
1636532140000|2021-11-10 08:15:40|86016.8|85991.8|86016.2|85991.2|86029.4|85992.1|86014.6|85976|42
1636532150000|2021-11-10 08:15:50|86016.1|85991.1|86014.2|85989.2|86027.5|85991.4|86012.1|85976|55
1636532160000|2021-11-10 08:16:00|86014.1|85989.1|86031.2|85981.2|86031.5|85990.5|86013.8|85976|53
1636532170000|2021-11-10 08:16:10|86031.3|85981.3|86029.7|85979.7|86031.3|85981.3|86028.7|85978.7|36
1636532180000|2021-11-10 08:16:20|86030.1|85980.1|86034.3|85984.3|86034.6|85997.2|86019|85980.1|40
1636532190000|2021-11-10 08:16:30|86034.5|85984.5|86031.9|85981.9|86034.5|85984.5|86031.5|85981.5|29
1636532200000|2021-11-10 08:16:40|86031.5|85981.5|86035|85985|86035.7|85985.7|86031.5|85981.5|36
1636532210000|2021-11-10 08:16:50|86034.7|85984.7|86023|85998|86038|86000.1|86022.8|85984.5|42
1636532220000|2021-11-10 08:17:00|86023.6|85998.6|86035|85985|86035|85998.8|86020.4|85981.5|50
1636532230000|2021-11-10 08:17:10|86034.9|85984.9|86033.4|85983.4|86036.7|85986.7|86032.3|85982.3|36
1636532240000|2021-11-10 08:17:20|86032.9|85982.9|86032.7|85982.7|86033.9|85983.9|86030.8|85980.8|32
1636532250000|2021-11-10 08:17:30|86032.3|85982.3|86019.6|85994.6|86032.3|85995.3|86018.8|85981.5|26
1636532260000|2021-11-10 08:17:40|86019.5|85994.5|86028.2|85978.2|86028.7|85996|86015.4|85978.2|30
1636532270000|2021-11-10 08:17:50|86028.6|85978.6|86019.5|85994.5|86032.2|85997.3|86018.4|85978.4|40
1636532280000|2021-11-10 08:18:00|86020.3|85995.3|86032.3|85982.3|86033.6|85997.6|86018.8|85982.3|41
1636532290000|2021-11-10 08:18:10|86031.6|85981.6|86030.9|85980.9|86034|85984|86029.1|85979.1|47
1636532300000|2021-11-10 08:18:20|86030.8|85980.8|86017.5|85992.5|86031.1|85993|86015.2|85978|49
1636532310000|2021-11-10 08:18:30|86016.8|85991.8|86026.3|85976.3|86026.4|85992.2|86012|85975.2|46
1636532320000|2021-11-10 08:18:40|86026.5|85976.5|86029.2|85979.2|86029.2|85979.2|86025.8|85975.8|34
1636532330000|2021-11-10 08:18:50|86029|85979|86026.8|85976.8|86030.1|85989.9|86014.1|85976.4|33
1636532340000|2021-11-10 08:19:00|86026.7|85976.7|86028.9|85978.9|86029.4|85979.4|86025.9|85975.9|37
1636532350000|2021-11-10 08:19:10|86028.6|85978.6|86025.6|85975.6|86028.7|85978.7|86025.1|85975.1|33
1636532360000|2021-11-10 08:19:20|86025.2|85975.2|86021.3|85971.3|86025.4|85985.6|86007.1|85971.3|41
1636532370000|2021-11-10 08:19:30|86022.1|85972.1|85997.7|85947.7|86022.1|85983.6|85985.8|85946.5|45
1636532380000|2021-11-10 08:19:40|85998|85948|85995|85945|85998|85948|85995|85945|49
1636532390000|2021-11-10 08:19:50|85995.1|85945.1|85995.9|85945.9|85996.1|85946.1|85994.8|85944.8|25
1636532400000|2021-11-10 08:20:00|85995.8|85945.8|85996.7|85946.7|85998.9|85948.9|85995.8|85945.8|40
1636532410000|2021-11-10 08:20:10|85996.5|85946.5|85998.8|85948.8|85999.8|85949.8|85996.5|85946.5|40
1636532420000|2021-11-10 08:20:20|85997.9|85947.9|85994.4|85944.4|85998.2|85961.3|85982.2|85944.3|38
1636532430000|2021-11-10 08:20:30|85995.2|85945.2|85992.3|85942.3|85995.6|85955.9|85975.6|85940.4|53
1636532440000|2021-11-10 08:20:40|85992.2|85942.2|85975.5|85925.5|85992.8|85949.6|85971.8|85925.2|40
1636532450000|2021-11-10 08:20:50|85975.4|85925.4|85974.8|85924.8|85975.4|85925.4|85974.4|85924.4|34
1636532460000|2021-11-10 08:21:00|85974.7|85924.7|85981.8|85931.8|85982.1|85942.5|85965.4|85924.7|42
1636532470000|2021-11-10 08:21:10|85982.2|85932.2|85980.8|85930.8|85985.2|85946.3|85971.3|85927.3|58
1636532480000|2021-11-10 08:21:20|85981.1|85931.1|85983.9|85933.9|85985.8|85935.8|85980.1|85930.1|46
1636532490000|2021-11-10 08:21:30|85984.3|85934.3|85982.2|85932.2|85984.3|85934.3|85978.9|85928.9|41
1636532500000|2021-11-10 08:21:40|85982.5|85932.5|85982.5|85932.5|85984|85934|85982|85932|31
1636532510000|2021-11-10 08:21:50|85982.2|85932.2|85979|85929|85982.3|85932.3|85977.5|85927.5|34
1636532520000|2021-11-10 08:22:00|85978.2|85928.2|85985.5|85935.5|85987|85937|85975|85925|59
1636532530000|2021-11-10 08:22:10|85985.7|85935.7|85989.2|85939.2|85993.1|85943.1|85983.6|85933.6|50
1636532540000|2021-11-10 08:22:20|85989.5|85939.5|85985|85935|85992.8|85942.8|85984.4|85934.4|46
1636532550000|2021-11-10 08:22:30|85985.1|85935.1|85981.6|85931.6|85985.1|85935.1|85980|85930|28
1636532560000|2021-11-10 08:22:40|85981.8|85931.8|85970.5|85920.5|85981.9|85931.9|85969.1|85919.1|44
1636532570000|2021-11-10 08:22:50|85970.6|85920.6|85968.6|85918.6|85970.6|85920.6|85966.6|85916.6|44
1636532580000|2021-11-10 08:23:00|85969|85919|85968.9|85918.9|85972.4|85934.5|85957.2|85917.6|48
1636532590000|2021-11-10 08:23:10|85969.1|85919.1|85970.7|85920.7|85971.1|85921.1|85968.7|85918.7|33
1636532600000|2021-11-10 08:23:20|85970.8|85920.8|85972.9|85922.9|85973.9|85923.9|85969.8|85919.8|40
1636532610000|2021-11-10 08:23:30|85973|85923|85972.6|85922.6|85973.1|85923.1|85971.7|85921.7|25
1636532620000|2021-11-10 08:23:40|85972.5|85922.5|85972.4|85922.4|85973.6|85923.6|85972.1|85922.1|21
1636532630000|2021-11-10 08:23:50|85972.3|85922.3|85972.7|85922.7|85972.7|85922.7|85971.6|85921.6|29
1636532640000|2021-11-10 08:24:00|85972.5|85922.5|85969.3|85944.3|85981.8|85945.3|85964.6|85922.5|55
1636532650000|2021-11-10 08:24:10|85969|85944|85972.2|85947.2|85972.3|85947.3|85968.1|85943.1|36
1636532660000|2021-11-10 08:24:20|85972.3|85947.3|85984.1|85934.1|85985|85949.9|85970.7|85934.1|43
1636532670000|2021-11-10 08:24:30|85984.6|85934.6|85976.4|85926.4|85984.6|85944|85964.3|85926|39
1636532680000|2021-11-10 08:24:40|85976.7|85926.7|85976.5|85926.5|85976.9|85926.9|85976.2|85926.2|23
1636532690000|2021-11-10 08:24:50|85976.4|85926.4|85971.8|85946.8|85980.1|85946.8|85966.3|85926.4|35
1636532700000|2021-11-10 08:25:00|85972.1|85947.1|85983.5|85933.5|85984.6|85948.8|85969.3|85932.1|48
1636532710000|2021-11-10 08:25:10|85983.6|85933.6|85968.9|85943.9|85984.8|85944.7|85966.5|85929.8|47
1636532720000|2021-11-10 08:25:20|85969.1|85944.1|85967.1|85942.1|85969.1|85944.1|85966.6|85941.6|30
1636532730000|2021-11-10 08:25:30|85966.8|85941.8|85965.8|85940.8|85967.4|85942.4|85965.6|85940.6|24
1636532740000|2021-11-10 08:25:40|85965.7|85940.7|85963.3|85938.3|85966.2|85941.2|85959.3|85934.3|46
1636532750000|2021-11-10 08:25:50|85962.7|85937.7|85962.7|85937.7|85963.4|85938.4|85961.7|85936.7|26
1636532760000|2021-11-10 08:26:00|85962.8|85937.8|85964.9|85939.9|85977.3|85941|85960.7|85927.3|44
1636532770000|2021-11-10 08:26:10|85964.5|85939.5|85965.3|85940.3|85966.5|85941.5|85961.5|85936.5|48
1636532780000|2021-11-10 08:26:20|85964|85939|85967.5|85942.5|85968.7|85943.7|85964|85939|39
1636532790000|2021-11-10 08:26:30|85967.4|85942.4|85964|85939|85967.8|85942.8|85961.7|85936.7|41
1636532800000|2021-11-10 08:26:40|85963.9|85938.9|85990.4|85940.4|85991|85953.1|85963.9|85937.8|41
1636532810000|2021-11-10 08:26:50|85991.8|85941.8|85990.5|85940.5|85993.4|85957.1|85976.8|85938.7|45
1636532820000|2021-11-10 08:27:00|85990.4|85940.4|85975.6|85950.6|85990.6|85952.7|85973|85935.1|47
1636532830000|2021-11-10 08:27:10|85975.9|85950.9|85978.3|85953.3|85980.8|85955.8|85974.8|85949.8|29
1636532840000|2021-11-10 08:27:20|85978.4|85953.4|86001.3|85951.3|86001.7|85961.5|85978.4|85947.6|46
1636532850000|2021-11-10 08:27:30|86000.8|85950.8|86017.3|85967.3|86018.2|85968.2|86000.5|85950.5|43
1636532860000|2021-11-10 08:27:40|86018|85968|86017.9|85967.9|86018|85968|86017|85967|32
1636532870000|2021-11-10 08:27:50|86017.6|85967.6|86009.8|85959.8|86017.6|85967.6|86005.8|85955.8|54
1636532880000|2021-11-10 08:28:00|86010.3|85960.3|86011|85961|86011|85961|86007.6|85957.6|33
1636532890000|2021-11-10 08:28:10|86011.2|85961.2|86005.5|85980.5|86016.5|85980.5|86005.2|85959.8|48
1636532900000|2021-11-10 08:28:20|86005.2|85980.2|85998.8|85973.8|86014.1|85980.2|85996.4|85961.9|52
1636532910000|2021-11-10 08:28:30|85997.9|85972.9|86016.4|85966.4|86017|85972.9|85997.4|85960.6|47
1636532920000|2021-11-10 08:28:40|86015.4|85965.4|86010.2|85960.2|86016.2|85966.2|86009.5|85959.5|53
1636532930000|2021-11-10 08:28:50|86010.4|85960.4|86025.5|85975.5|86028.5|85986.7|86009|85959|59
1636532940000|2021-11-10 08:29:00|86025.4|85975.4|86025.8|85975.8|86026|85976|86018.9|85968.9|53
1636532950000|2021-11-10 08:29:10|86025.7|85975.7|86023.3|85973.3|86025.7|85975.7|86021.1|85971.1|40
1636532960000|2021-11-10 08:29:20|86023|85973|86018|85968|86024|85974|86016.9|85966.9|46
1636532970000|2021-11-10 08:29:30|86018.5|85968.5|86015.2|85965.2|86018.5|85968.5|86014.6|85964.6|38
1636532980000|2021-11-10 08:29:40|86015|85965|86007.4|85957.4|86015|85968.9|85992.6|85956.4|38
1636532990000|2021-11-10 08:29:50|86007.6|85957.6|85997|85947|86008.1|85958.1|85996.7|85946.7|39
1636533000000|2021-11-10 08:30:00|85997.5|85947.5|86004.8|85954.8|86006.4|85965.8|85988.2|85945.5|56
1636533010000|2021-11-10 08:30:10|86006|85956|86006.1|85956.1|86010|85960|86004.5|85954.5|46
1636533020000|2021-11-10 08:30:20|86004.8|85954.8|86007.8|85957.8|86008.4|85958.4|86004.7|85954.7|41
1636533030000|2021-11-10 08:30:30|86008.1|85958.1|85998.7|85948.7|86008.1|85958.1|85998.3|85948.3|38
1636533040000|2021-11-10 08:30:40|85998.6|85948.6|85996.3|85946.3|85999.4|85949.4|85994|85944|47
1636533050000|2021-11-10 08:30:50|85996.6|85946.6|86002.2|85952.2|86002.8|85952.8|85991.3|85941.3|52
1636533060000|2021-11-10 08:31:00|86001.5|85951.5|86001.4|85951.4|86006.5|85956.5|85999|85949|55
1636533070000|2021-11-10 08:31:10|86001.3|85951.3|85994|85944|86002.9|85952.9|85994|85944|43
1636533080000|2021-11-10 08:31:20|85994.1|85944.1|85989.4|85939.4|85996.3|85950.5|85975.5|85937.9|52
1636533090000|2021-11-10 08:31:30|85989.5|85939.5|85975.6|85950.6|85991.9|85951.1|85973.4|85936.3|55
1636533100000|2021-11-10 08:31:40|85990.9|85940.9|85990.1|85940.1|85991.6|85952.8|85975.5|85937.9|54
1636533110000|2021-11-10 08:31:50|85989.6|85939.6|85989.6|85939.6|85991.3|85941.3|85988|85938|30
1636533120000|2021-11-10 08:32:00|85989.7|85939.7|85999.7|85949.7|85999.7|85949.7|85989.7|85939.7|39
1636533130000|2021-11-10 08:32:10|85998.7|85948.7|86005.5|85955.5|86005.5|85963.6|85988.6|85945.2|47
1636533140000|2021-11-10 08:32:20|86004.9|85954.9|85999.4|85949.4|86004.9|85954.9|85995.7|85945.7|48
1636533150000|2021-11-10 08:32:30|85999.2|85949.2|85996.9|85946.9|86000.6|85950.6|85996.4|85946.4|48
1636533160000|2021-11-10 08:32:40|85997.7|85947.7|86003.3|85953.3|86005.9|85965.6|85990.2|85947.7|42
1636533170000|2021-11-10 08:32:50|86003.8|85953.8|85980.9|85930.9|86003.9|85953.9|85977.9|85927.9|56
1636533180000|2021-11-10 08:33:00|85981.3|85931.3|85980.8|85930.8|85982.2|85932.2|85979.9|85929.9|36
1636533190000|2021-11-10 08:33:10|85981|85931|85981.1|85931.1|85983.1|85944.9|85967.6|85930.5|43
1636533200000|2021-11-10 08:33:20|85981|85931|85969.7|85944.7|85983.1|85945.7|85969.5|85930.6|38
1636533210000|2021-11-10 08:33:30|85969.3|85944.3|85982.1|85932.1|85982.1|85944.7|85964.7|85928.5|39
1636533220000|2021-11-10 08:33:40|85982|85932|85975.8|85925.8|85982.2|85945.5|85966.8|85925.8|33
1636533230000|2021-11-10 08:33:50|85976|85926|85968.7|85943.7|85981.8|85944.4|85967.3|85926|42
1636533240000|2021-11-10 08:34:00|85968.4|85943.4|85968.9|85943.9|85969.9|85944.9|85968.2|85943.2|21
1636533250000|2021-11-10 08:34:10|85968.4|85943.4|85971.6|85946.6|85972.1|85947.1|85968.2|85943.2|31
1636533260000|2021-11-10 08:34:20|85971.8|85946.8|85982.3|85932.3|85982.3|85948|85967.6|85932.3|46
1636533270000|2021-11-10 08:34:30|85981.3|85931.3|85966.9|85941.9|85981.4|85944.5|85965.1|85931.3|34
1636533280000|2021-11-10 08:34:40|85967.3|85942.3|85968.8|85943.8|85969.4|85944.4|85966.4|85941.4|31
1636533290000|2021-11-10 08:34:50|85968.9|85943.9|85965.7|85940.7|85970.3|85945.3|85964.4|85939.4|40
1636533300000|2021-11-10 08:35:00|85966.4|85941.4|85970.3|85945.3|85980.4|85945.3|85966.4|85930.3|43
1636533310000|2021-11-10 08:35:10|85970.2|85945.2|85970.5|85945.5|85971.5|85946.5|85969.3|85944.3|43
1636533320000|2021-11-10 08:35:20|85971.8|85946.8|85965.6|85940.6|85971.8|85946.8|85963.7|85938.7|46
1636533330000|2021-11-10 08:35:30|85964.6|85939.6|85968.6|85943.6|85970.3|85945.3|85964.6|85939.6|44
1636533340000|2021-11-10 08:35:40|85968.5|85943.5|85968.5|85943.5|85969.2|85944.2|85968.2|85943.2|27
1636533350000|2021-11-10 08:35:50|85968.8|85943.8|85967.3|85942.3|85971.8|85946.8|85966.8|85941.8|43
1636533360000|2021-11-10 08:36:00|85966.8|85941.8|85979.5|85929.5|85982.5|85944.9|85966.8|85929.5|47
1636533370000|2021-11-10 08:36:10|85979.2|85929.2|85970.7|85945.7|85980.4|85945.8|85967.3|85927.8|44
1636533380000|2021-11-10 08:36:20|85971.1|85946.1|85970.7|85945.7|85983|85946.6|85968.5|85933|38
1636533390000|2021-11-10 08:36:30|85970.9|85945.9|85970.1|85945.1|85971.6|85946.6|85967.8|85942.8|45
1636533400000|2021-11-10 08:36:40|85969.9|85944.9|85969.8|85944.8|85970.7|85945.7|85968.9|85943.9|33
1636533410000|2021-11-10 08:36:50|85969.4|85944.4|85967.4|85942.4|85970|85945|85967.4|85942.4|35
1636533420000|2021-11-10 08:37:00|85967.5|85942.5|85963.7|85938.7|85976.7|85943.8|85963.3|85926.2|47
1636533430000|2021-11-10 08:37:10|85963.2|85938.2|85963.2|85938.2|85968.4|85943.4|85961.5|85936.5|48
1636533440000|2021-11-10 08:37:20|85963.4|85938.4|85963.7|85938.7|85965.6|85940.6|85962.7|85937.7|39
1636533450000|2021-11-10 08:37:30|85964|85939|85968.8|85943.8|85976.8|85944.1|85961.2|85925.3|44
1636533460000|2021-11-10 08:37:40|85969.3|85944.3|85969.3|85944.3|85972.7|85947.7|85967.7|85942.7|49
1636533470000|2021-11-10 08:37:50|85969.1|85944.1|85970.5|85945.5|85971.7|85946.7|85969.1|85944.1|36
1636533480000|2021-11-10 08:38:00|85970.2|85945.2|85969|85944|85980.4|85946|85967.3|85930.4|41
1636533490000|2021-11-10 08:38:10|85969.3|85944.3|85967.2|85942.2|85972|85947|85965.6|85940.6|55
1636533500000|2021-11-10 08:38:20|85966.6|85941.6|85969.2|85944.2|85971.3|85946.3|85966.6|85941.6|49
1636533510000|2021-11-10 08:38:30|85968.9|85943.9|85980.2|85955.2|85989.2|85955.7|85966.4|85939.2|69
1636533520000|2021-11-10 08:38:40|85980.3|85955.3|85977.8|85952.8|85982.5|85957.5|85977.5|85952.5|53
1636533530000|2021-11-10 08:38:50|85977.5|85952.5|85980.4|85955.4|85982.5|85957.5|85977.4|85952.4|40
1636533540000|2021-11-10 08:39:00|85980.5|85955.5|85976.8|85951.8|85981.6|85956.6|85975.9|85950.9|41
1636533550000|2021-11-10 08:39:10|85976.4|85951.4|85978.5|85953.5|85979.2|85954.2|85976.4|85951.4|34
1636533560000|2021-11-10 08:39:20|85978.1|85953.1|85975.9|85950.9|85978.5|85953.5|85973.5|85948.5|52
1636533570000|2021-11-10 08:39:30|85975.2|85950.2|85977|85952|85977|85952|85974.7|85949.7|25
1636533580000|2021-11-10 08:39:40|85976.7|85951.7|85992.6|85942.6|85992.9|85954.6|85975.8|85942.1|42
1636533590000|2021-11-10 08:39:50|85992.3|85942.3|86004.4|85954.4|86004.4|85968.9|85980.7|85941.5|39
1636533600000|2021-11-10 08:40:00|86004.8|85954.8|86005.6|85955.6|86007.6|85969.8|85991.6|85954.3|44
1636533610000|2021-11-10 08:40:10|86006|85956|85987.6|85962.6|86006.3|85962.6|85985.2|85947.4|45
1636533620000|2021-11-10 08:40:20|85987.2|85962.2|85987.4|85962.4|85989.2|85964.2|85985.3|85960.3|50
1636533630000|2021-11-10 08:40:30|85986.8|85961.8|85986.3|85961.3|86000.6|85963.1|85984.2|85949.4|44
1636533640000|2021-11-10 08:40:40|85986.2|85961.2|85985.9|85960.9|85987.9|85962.9|85984.8|85959.8|34
1636533650000|2021-11-10 08:40:50|85986.7|85961.7|85985.9|85960.9|85987.1|85962.1|85985.6|85960.6|30
1636533660000|2021-11-10 08:41:00|85985.6|85960.6|85983.2|85958.2|85987.1|85962.1|85980.4|85955.4|39
1636533670000|2021-11-10 08:41:10|85982.9|85957.9|85981.3|85956.3|85984.7|85959.7|85979.3|85954.3|48
1636533680000|2021-11-10 08:41:20|85983.5|85958.5|85986.5|85961.5|85987.2|85962.2|85979.3|85954.3|45
1636533690000|2021-11-10 08:41:30|85986.6|85961.6|85981.2|85956.2|86000.2|85963.6|85980.8|85949.1|44
1636533700000|2021-11-10 08:41:40|85980.6|85955.6|85986.8|85961.8|85986.8|85961.8|85980.6|85955.6|42
1636533710000|2021-11-10 08:41:50|85986.5|85961.5|85995.9|85945.9|85998.5|85961.5|85985.1|85944.7|36
1636533720000|2021-11-10 08:42:00|85995.8|85945.8|85986.8|85961.8|86002.6|85964.7|85985|85944.7|56
1636533730000|2021-11-10 08:42:10|85986.7|85961.7|85999.7|85949.7|86001.3|85964.5|85985.5|85948.6|54
1636533740000|2021-11-10 08:42:20|86000|85950|86001.1|85951.1|86001.7|85963.5|85988.5|85947.2|49
1636533750000|2021-11-10 08:42:30|86001.6|85951.6|86001.1|85951.1|86002.7|85952.7|86001.1|85951.1|35
1636533760000|2021-11-10 08:42:40|86000.9|85950.9|85986.6|85961.6|86000.9|85961.9|85984.9|85948.2|35
1636533770000|2021-11-10 08:42:50|85986.4|85961.4|86000|85950|86000|85961.4|85986.2|85948.2|31
1636533780000|2021-11-10 08:43:00|86000.3|85950.3|86005.3|85955.3|86005.8|85968.4|85989.7|85950|36
1636533790000|2021-11-10 08:43:10|86005.4|85955.4|86006|85956|86008.1|85958.1|86004.7|85954.7|35
1636533800000|2021-11-10 08:43:20|86006.1|85956.1|86005.6|85955.6|86006.5|85971.5|85993.2|85952.3|42
1636533810000|2021-11-10 08:43:30|86005.2|85955.2|86004.2|85954.2|86006.5|85956.5|86003.6|85953.6|27
1636533820000|2021-11-10 08:43:40|86004.5|85954.5|86016.4|85966.4|86018.1|85968.1|86004.5|85954.5|54
1636533830000|2021-11-10 08:43:50|86017.2|85967.2|86018.2|85968.2|86019.8|85969.8|86016.3|85966.3|42
1636533840000|2021-11-10 08:44:00|86018.1|85968.1|86019.6|85969.6|86019.6|85969.6|86016.9|85966.9|45
1636533850000|2021-11-10 08:44:10|86019.4|85969.4|86016.6|85966.6|86019.4|85969.4|86015.6|85965.6|31
1636533860000|2021-11-10 08:44:20|86016.1|85966.1|86019.5|85969.5|86021.4|85971.4|86016.1|85966.1|34
1636533870000|2021-11-10 08:44:30|86019.6|85969.6|86017.5|85967.5|86019.8|85969.8|86014.8|85964.8|44
1636533880000|2021-11-10 08:44:40|86017.2|85967.2|86017.5|85967.5|86021.7|85971.7|86015.6|85965.6|47
1636533890000|2021-11-10 08:44:50|86017.7|85967.7|86015.1|85965.1|86018.8|85968.8|86015.1|85965.1|41
1636533900000|2021-11-10 08:45:00|86014.8|85964.8|86012.1|85962.1|86014.8|85964.8|86011.7|85961.7|47
1636533910000|2021-11-10 08:45:10|86013|85963|86017|85967|86017|85967|86012.7|85962.7|46
1636533920000|2021-11-10 08:45:20|86003.5|85978.5|86013.6|85963.6|86013.6|85980.5|86001.9|85962.1|39
1636533930000|2021-11-10 08:45:30|86014.4|85964.4|86014.1|85964.1|86015|85965|86013.5|85963.5|42
1636533940000|2021-11-10 08:45:40|86013.8|85963.8|86011.9|85961.9|86013.8|85975.8|85999.4|85960.1|48
1636533950000|2021-11-10 08:45:50|86012.7|85962.7|86013.6|85963.6|86014.5|85964.5|86012.4|85962.4|42
1636533960000|2021-11-10 08:46:00|86014|85964|86014.8|85964.8|86015.1|85965.1|86013.7|85963.7|31
1636533970000|2021-11-10 08:46:10|86015|85965|86019.2|85969.2|86019.2|85969.2|86014.6|85964.6|26
1636533980000|2021-11-10 08:46:20|86019.1|85969.1|86020.6|85970.6|86021.5|85971.5|86019.1|85969.1|36
1636533990000|2021-11-10 08:46:30|86020.4|85970.4|86022.9|85972.9|86023.3|85973.3|86019.8|85969.8|26
1636534000000|2021-11-10 08:46:40|86023.1|85973.1|86017.7|85967.7|86023.3|85973.3|86017.6|85967.6|30
1636534010000|2021-11-10 08:46:50|86018|85968|86017.8|85967.8|86018.2|85968.2|86014.1|85964.1|40
1636534020000|2021-11-10 08:47:00|86017.5|85967.5|86017.9|85967.9|86018.7|85968.7|86017|85967|22
1636534030000|2021-11-10 08:47:10|86017.6|85967.6|86017.8|85967.8|86018.1|85968.1|86016.8|85966.8|33
1636534040000|2021-11-10 08:47:20|86017.7|85967.7|86017.2|85967.2|86018.5|85968.5|86017.2|85967.2|20
1636534050000|2021-11-10 08:47:30|86017.3|85967.3|86017.2|85967.2|86018.3|85968.3|86017.2|85967.2|17
1636534060000|2021-11-10 08:47:40|86017|85967|86010.4|85960.4|86017|85974.5|85997.9|85958.7|40
1636534070000|2021-11-10 08:47:50|86010.3|85960.3|85993.8|85968.8|86010.6|85969.7|85992.6|85955.2|40
1636534080000|2021-11-10 08:48:00|85994.4|85969.4|85991.2|85966.2|85995|85970|85991.1|85966.1|38
1636534090000|2021-11-10 08:48:10|85992|85967|86000.7|85950.7|86001.3|85967|85985.8|85948.3|48
1636534100000|2021-11-10 08:48:20|86000.4|85950.4|85998.9|85948.9|86003|85963.6|85988.6|85947.5|46
1636534110000|2021-11-10 08:48:30|85998.6|85948.6|85998.5|85948.5|85999.6|85949.6|85998.1|85948.1|39
1636534120000|2021-11-10 08:48:40|85998.7|85948.7|86000.1|85950.1|86000.6|85950.6|85998.4|85948.4|41
1636534130000|2021-11-10 08:48:50|86000.3|85950.3|85987.5|85962.5|86000.5|85963.2|85986|85947.5|34
1636534140000|2021-11-10 08:49:00|85988.1|85963.1|86005.5|85955.5|86005.5|85969.3|85986.7|85955.1|43
1636534150000|2021-11-10 08:49:10|86005.3|85955.3|86006.3|85956.3|86007.6|85957.6|86005.3|85955.3|34
1636534160000|2021-11-10 08:49:20|86006.4|85956.4|86003.5|85953.5|86006.5|85956.5|86001|85951|35
1636534170000|2021-11-10 08:49:30|86003.8|85953.8|85989.1|85964.1|86003.8|85966|85988.9|85951.3|39
1636534180000|2021-11-10 08:49:40|85988.5|85963.5|85989.7|85964.7|85989.8|85964.8|85988|85963|29
1636534190000|2021-11-10 08:49:50|85990|85965|85987.8|85962.8|86004.6|85965.5|85987.3|85952.3|25
1636534200000|2021-11-10 08:50:00|85987.7|85962.7|85989.7|85964.7|85990.1|85965.1|85986.4|85961.4|45
1636534210000|2021-11-10 08:50:10|85989.6|85964.6|85996.9|85971.9|86004.7|85972.4|85986.7|85948.2|48
1636534220000|2021-11-10 08:50:20|86009.8|85959.8|86013.4|85963.4|86013.6|85976.5|85999.3|85959.8|43
1636534230000|2021-11-10 08:50:30|86013.5|85963.5|86014|85964|86014|85964|86012.8|85962.8|28
1636534240000|2021-11-10 08:50:40|86014.1|85964.1|86002.8|85977.8|86014.1|85978.2|86000.3|85964.1|29
1636534250000|2021-11-10 08:50:50|86001.8|85976.8|86003.1|85978.1|86014.3|85980.1|86001.6|85963.9|29
1636534260000|2021-11-10 08:51:00|86003.3|85978.3|86029.3|85979.3|86029.3|85991.4|86002.9|85967.7|51
1636534270000|2021-11-10 08:51:10|86029.4|85979.4|86026.3|85976.3|86029.4|85979.4|86025.4|85975.4|42
1636534280000|2021-11-10 08:51:20|86025.8|85975.8|86028.4|85978.4|86028.8|85978.8|86025.1|85975.1|35
1636534290000|2021-11-10 08:51:30|86028.2|85978.2|86030.8|85980.8|86031.6|85981.6|86028.2|85978.2|38
1636534300000|2021-11-10 08:51:40|86031|85981|86030.8|85980.8|86031.6|85981.6|86028.6|85978.6|27
1636534310000|2021-11-10 08:51:50|86031.2|85981.2|86014.9|85989.9|86031.2|85991.9|86013.3|85975.4|38
1636534320000|2021-11-10 08:52:00|86014.8|85989.8|86027.6|85977.6|86028.5|85989.9|86014.7|85976.6|30
1636534330000|2021-11-10 08:52:10|86027.5|85977.5|86011.5|85986.5|86028.7|85988.4|86010.8|85977.2|32
1636534340000|2021-11-10 08:52:20|86011.7|85986.7|86012.7|85987.7|86012.8|85987.8|86010|85985|32
1636534350000|2021-11-10 08:52:30|86012.5|85987.5|86010.8|85985.8|86012.9|85987.9|86010.8|85985.8|35
1636534360000|2021-11-10 08:52:40|86010.7|85985.7|86007.7|85982.7|86022.5|85985.7|86007.3|85971.5|39
1636534370000|2021-11-10 08:52:50|86007.8|85982.8|86020.4|85970.4|86021|85982.8|86007.2|85969.3|29
1636534380000|2021-11-10 08:53:00|86020.5|85970.5|86023.5|85973.5|86023.7|85986|86006.7|85968.2|28
1636534390000|2021-11-10 08:53:10|86011|85986|86019.6|85969.6|86029.5|85990.8|86009.3|85968.5|57
1636534400000|2021-11-10 08:53:20|86019.4|85969.4|86020.6|85970.6|86021.6|85971.6|86018.9|85968.9|36
1636534410000|2021-11-10 08:53:30|86020.5|85970.5|86014.9|85964.9|86020.5|85981.9|86000.9|85963.9|55
1636534420000|2021-11-10 08:53:40|86014.8|85964.8|86012.6|85962.6|86015.2|85965.2|86010.6|85960.6|42
1636534430000|2021-11-10 08:53:50|86012.7|85962.7|86014.4|85964.4|86014.5|85964.5|86012.7|85962.7|30
1636534440000|2021-11-10 08:54:00|86014.6|85964.6|86015.1|85965.1|86017|85979.3|86003.2|85964.1|33
1636534450000|2021-11-10 08:54:10|86014.4|85964.4|86006.2|85981.2|86018.9|85981.7|86006|85963.3|40
1636534460000|2021-11-10 08:54:20|86006.1|85981.1|86019.7|85969.7|86019.9|85981.3|86006.1|85967.6|35
1636534470000|2021-11-10 08:54:30|86019.3|85969.3|86018.4|85968.4|86020.2|85970.2|86017.7|85967.7|29
1636534480000|2021-11-10 08:54:40|86016.3|85966.3|86016.9|85966.9|86018|85968|86013.8|85963.8|47
1636534490000|2021-11-10 08:54:50|86017.3|85967.3|86018.5|85968.5|86020.1|85970.1|86017.3|85967.3|37
1636534500000|2021-11-10 08:55:00|86019.4|85969.4|86030.7|85980.7|86031.6|85994.2|86011|85969.4|49
1636534510000|2021-11-10 08:55:10|86030.8|85980.8|86040.3|85990.3|86040.3|85990.3|86030.4|85980.4|38
1636534520000|2021-11-10 08:55:20|86040.5|85990.5|86042.6|85992.6|86044.6|86006.2|86029.3|85990|34
1636534530000|2021-11-10 08:55:30|86043.4|85993.4|86042.8|85992.8|86044|85994|86041|85991|40
1636534540000|2021-11-10 08:55:40|86042.9|85992.9|86047.2|85997.2|86048.7|86009.7|86033.7|85992.7|43
1636534550000|2021-11-10 08:55:50|86048.3|85998.3|86049.4|85999.4|86049.7|85999.7|86047.5|85997.5|36
1636534560000|2021-11-10 08:56:00|86049.1|85999.1|86062.6|86012.6|86064.3|86021.5|86045.7|85999.1|56
1636534570000|2021-11-10 08:56:10|86062.8|86012.8|86066.8|86016.8|86067.4|86022.3|86047.3|86009.4|49
1636534580000|2021-11-10 08:56:20|86067.1|86017.1|86073.3|86023.3|86073.6|86023.6|86064.2|86014.2|50
1636534590000|2021-11-10 08:56:30|86073.2|86023.2|86080.4|86030.4|86080.7|86030.7|86072.7|86022.7|45
1636534600000|2021-11-10 08:56:40|86080.3|86030.3|86079.9|86029.9|86080.5|86030.5|86078.6|86028.6|34
1636534610000|2021-11-10 08:56:50|86079.5|86029.5|86077.3|86027.3|86079.5|86041.8|86062.8|86025.4|43
1636534620000|2021-11-10 08:57:00|86077.7|86027.7|86079.3|86029.3|86080.5|86042.9|86066.4|86027|39
1636534630000|2021-11-10 08:57:10|86078.7|86028.7|86091.4|86041.4|86093.1|86053.9|86071.7|86028.4|47
1636534640000|2021-11-10 08:57:20|86091.5|86041.5|86089.1|86039.1|86091.5|86041.5|86088.7|86038.7|49
1636534650000|2021-11-10 08:57:30|86088.7|86038.7|86087.6|86037.6|86089.9|86039.9|86087|86037|32
1636534660000|2021-11-10 08:57:40|86088.1|86038.1|86087.9|86037.9|86088.4|86038.4|86086.9|86036.9|30
1636534670000|2021-11-10 08:57:50|86087.8|86037.8|86073.8|86048.8|86087.8|86049|86073|86034.6|41
1636534680000|2021-11-10 08:58:00|86073.4|86048.4|86083.7|86058.7|86090.5|86058.7|86073.2|86039.9|44
1636534690000|2021-11-10 08:58:10|86083.1|86058.1|86105.6|86055.6|86106.8|86069|86083.1|86045.2|48
1636534700000|2021-11-10 08:58:20|86106.4|86056.4|86097.9|86047.9|86106.5|86063.6|86088.3|86047.6|41
1636534710000|2021-11-10 08:58:30|86092.4|86042.4|86077.3|86052.3|86092.4|86055.1|86076.3|86037|57
1636534720000|2021-11-10 08:58:40|86077.5|86052.5|86085.4|86035.4|86086.1|86053.3|86071.7|86034.9|52
1636534730000|2021-11-10 08:58:50|86085.6|86035.6|86069.3|86044.3|86087.8|86045.1|86069.3|86030.9|45
1636534740000|2021-11-10 08:59:00|86069.7|86044.7|86072|86047|86086.4|86048.5|86069.7|86030.2|47
1636534750000|2021-11-10 08:59:10|86072.7|86047.7|86075.4|86050.4|86075.7|86050.7|86072.2|86047.2|46
1636534760000|2021-11-10 08:59:20|86075.5|86050.5|86083|86033|86083.1|86050.6|86069.3|86032.1|37
1636534770000|2021-11-10 08:59:30|86082.9|86032.9|86082.6|86032.6|86083.4|86033.4|86081.9|86031.9|27
1636534780000|2021-11-10 08:59:40|86082.8|86032.8|86065.3|86040.3|86085.8|86047.8|86065.3|86029.4|49
1636534790000|2021-11-10 08:59:50|86065.6|86040.6|86065.2|86040.2|86080.6|86042.4|86062.1|86022.1|55
1636534800000|2021-11-10 09:00:00|86064.6|86039.6|86056.4|86031.4|86076.2|86039.9|86053.6|86020|54
1636534810000|2021-11-10 09:00:10|86055.3|86030.3|86052|86027|86066.3|86031.8|86052|86015.5|49
1636534820000|2021-11-10 09:00:20|86052.2|86027.2|86051.4|86001.4|86063.8|86027.9|86042.5|86001.4|45
1636534830000|2021-11-10 09:00:30|86048.4|85998.4|86046.5|85996.5|86053.6|86013.5|86038.4|85994.5|56
1636534840000|2021-11-10 09:00:40|86046.9|85996.9|86058|86008|86063.7|86027.3|86042|85996.9|53
1636534850000|2021-11-10 09:00:50|86058.2|86008.2|86068.5|86018.5|86069.3|86029.8|86051.8|86007|53
1636534860000|2021-11-10 09:01:00|86068.7|86018.7|86063.1|86038.1|86075.1|86038.2|86061.2|86017.8|50
1636534870000|2021-11-10 09:01:10|86062.8|86037.8|86071.8|86021.8|86076.5|86037.8|86062.8|86020.2|40
1636534880000|2021-11-10 09:01:20|86072.5|86022.5|86075|86025|86076.1|86036.8|86058.1|86022.5|43
1636534890000|2021-11-10 09:01:30|86075.1|86025.1|86083|86033|86085.1|86046.9|86063.4|86023.6|43
1636534900000|2021-11-10 09:01:40|86083.4|86033.4|86082.3|86032.3|86085.3|86035.3|86082|86032|44
1636534910000|2021-11-10 09:01:50|86082.4|86032.4|86069.6|86019.6|86082.8|86032.8|86065.7|86015.7|59
1636534920000|2021-11-10 09:02:00|86069.7|86019.7|86078.1|86028.1|86078.3|86028.3|86069.7|86019.7|50
1636534930000|2021-11-10 09:02:10|86078|86028|86063.7|86038.7|86078.5|86039|86063.2|86026.2|47
1636534940000|2021-11-10 09:02:20|86063.8|86038.8|86071.9|86021.9|86078.3|86039.6|86059.6|86020.3|58
1636534950000|2021-11-10 09:02:30|86072.7|86022.7|86067.7|86042.7|86080.7|86043.1|86067.7|86022.7|58
1636534960000|2021-11-10 09:02:40|86080.7|86030.7|86081.4|86031.4|86081.4|86043.5|86067.3|86030.2|34
1636534970000|2021-11-10 09:02:50|86081.5|86031.5|86081.3|86031.3|86081.5|86043.4|86067.8|86027.8|47
1636534980000|2021-11-10 09:03:00|86081.2|86031.2|86083.8|86033.8|86083.9|86046.8|86071.1|86030|41
1636534990000|2021-11-10 09:03:10|86084.1|86034.1|86083.8|86033.8|86086.1|86049.3|86071.9|86033.4|44
1636535000000|2021-11-10 09:03:20|86083.4|86033.4|86084.5|86034.5|86084.5|86034.5|86082|86032|33
1636535010000|2021-11-10 09:03:30|86084.3|86034.3|86080.9|86030.9|86085|86043.3|86067.8|86030.9|63
1636535020000|2021-11-10 09:03:40|86081|86031|86092.1|86042.1|86092.3|86053.9|86069.9|86030.6|60
1636535030000|2021-11-10 09:03:50|86092.3|86042.3|86092|86042|86093.9|86043.9|86090.6|86040.6|51
1636535040000|2021-11-10 09:04:00|86091.8|86041.8|86080.4|86055.4|86093.4|86056.3|86078.8|86041.6|51
1636535050000|2021-11-10 09:04:10|86079.8|86054.8|86080.9|86055.9|86097.9|86060.5|86079|86040.5|51
1636535060000|2021-11-10 09:04:20|86081.3|86056.3|86093.3|86043.3|86093.3|86057.1|86077.6|86037.3|52
1636535070000|2021-11-10 09:04:30|86093.4|86043.4|86085.3|86060.3|86097.8|86060.3|86084.4|86043.3|45
1636535080000|2021-11-10 09:04:40|86084.4|86059.4|86085|86060|86085.9|86060.9|86083.8|86058.8|35
1636535090000|2021-11-10 09:04:50|86085.1|86060.1|86086.8|86061.8|86088.6|86063.6|86083.7|86058.7|39
1636535100000|2021-11-10 09:05:00|86087.1|86062.1|86086.3|86061.3|86088.2|86063.2|86082.2|86057.2|39
1636535110000|2021-11-10 09:05:10|86086.1|86061.1|86085.1|86060.1|86099.2|86062.8|86083.5|86047.4|39
1636535120000|2021-11-10 09:05:20|86085.3|86060.3|86103|86053|86103.4|86063|86084.1|86048.8|46
1636535130000|2021-11-10 09:05:30|86102.7|86052.7|86103.7|86053.7|86104.2|86054.2|86102.6|86052.6|31
1636535140000|2021-11-10 09:05:40|86103.8|86053.8|86109.1|86059.1|86109.8|86059.8|86103.6|86053.6|42
1636535150000|2021-11-10 09:05:50|86109.3|86059.3|86109.5|86059.5|86109.7|86059.7|86108.4|86058.4|27
1636535160000|2021-11-10 09:06:00|86109.4|86059.4|86106.9|86056.9|86109.5|86059.5|86106.9|86056.9|24
1636535170000|2021-11-10 09:06:10|86107.7|86057.7|86111.9|86061.9|86112.9|86062.9|86107.2|86057.2|51
1636535180000|2021-11-10 09:06:20|86111.5|86061.5|86112.1|86062.1|86112.4|86062.4|86111.5|86061.5|31
1636535190000|2021-11-10 09:06:30|86112.2|86062.2|86109.8|86059.8|86112.2|86062.2|86109.2|86059.2|31
1636535200000|2021-11-10 09:06:40|86110|86060|86103.1|86053.1|86111.2|86061.2|86102.5|86052.5|42
1636535210000|2021-11-10 09:06:50|86103.2|86053.2|86111.7|86061.7|86111.8|86061.8|86099.4|86049.4|52
1636535220000|2021-11-10 09:07:00|86111.4|86061.4|86108.8|86058.8|86111.5|86072.9|86097.3|86054.6|63
1636535230000|2021-11-10 09:07:10|86108.9|86058.9|86100.2|86050.2|86108.9|86058.9|86099.2|86049.2|51
1636535240000|2021-11-10 09:07:20|86100|86050|86111.2|86061.2|86111.9|86061.9|86096.7|86046.7|60
1636535250000|2021-11-10 09:07:30|86110.9|86060.9|86117.8|86067.8|86117.9|86079.9|86104|86060.9|40
1636535260000|2021-11-10 09:07:40|86118.4|86068.4|86121.5|86071.5|86121.5|86071.5|86117.6|86067.6|24
1636535270000|2021-11-10 09:07:50|86121.4|86071.4|86109|86084|86123.5|86088.2|86107.2|86070.2|55
1636535280000|2021-11-10 09:08:00|86108.8|86083.8|86108.9|86083.9|86111.1|86086.1|86108.5|86083.5|53
1636535290000|2021-11-10 09:08:10|86108.8|86083.8|86107.6|86082.6|86108.8|86083.8|86106.8|86081.8|35
1636535300000|2021-11-10 09:08:20|86107.4|86082.4|86107.7|86082.7|86108.6|86083.6|86107.2|86082.2|28
1636535310000|2021-11-10 09:08:30|86107.4|86082.4|86111|86086|86121.3|86086.8|86107.2|86069.3|42
1636535320000|2021-11-10 09:08:40|86111.3|86086.3|86107.8|86082.8|86112|86087|86107.8|86082.8|33
1636535330000|2021-11-10 09:08:50|86108.6|86083.6|86106.2|86081.2|86109.4|86084.4|86104.8|86079.8|36
1636535340000|2021-11-10 09:09:00|86106.3|86081.3|86106.3|86081.3|86108.3|86083.3|86104.7|86079.7|44
1636535350000|2021-11-10 09:09:10|86106.1|86081.1|86103.2|86078.2|86107.4|86082.4|86102.5|86077.5|31
1636535360000|2021-11-10 09:09:20|86103.4|86078.4|86103.3|86078.3|86104.7|86079.7|86103|86078|24
1636535370000|2021-11-10 09:09:30|86103.7|86078.7|86107.3|86082.3|86110.2|86085.2|86103.7|86078.7|34
1636535380000|2021-11-10 09:09:40|86106.6|86081.6|86108|86083|86110.3|86085.3|86106.1|86081.1|37
1636535390000|2021-11-10 09:09:50|86108.5|86083.5|86108.8|86083.8|86111.4|86086.4|86107.9|86082.9|35
1636535400000|2021-11-10 09:10:00|86109.7|86084.7|86109.2|86084.2|86110.9|86085.9|86107.9|86082.9|48
1636535410000|2021-11-10 09:10:10|86109.4|86084.4|86111.2|86086.2|86113.8|86088.8|86109.2|86084.2|46
1636535420000|2021-11-10 09:10:20|86110.6|86085.6|86110|86085|86110.7|86085.7|86109.5|86084.5|31
1636535430000|2021-11-10 09:10:30|86109.9|86084.9|86110.1|86085.1|86110.9|86085.9|86108.5|86083.5|37
1636535440000|2021-11-10 09:10:40|86110.2|86085.2|86111.5|86086.5|86111.6|86086.6|86108.5|86083.5|50
1636535450000|2021-11-10 09:10:50|86111.2|86086.2|86110.9|86085.9|86111.2|86086.2|86109.4|86084.4|43
1636535460000|2021-11-10 09:11:00|86110.7|86085.7|86108.9|86083.9|86111.6|86086.6|86108.8|86083.8|49
1636535470000|2021-11-10 09:11:10|86109.6|86084.6|86112.5|86087.5|86114.2|86089.2|86109.2|86084.2|41
1636535480000|2021-11-10 09:11:20|86112.6|86087.6|86109.4|86084.4|86113.8|86088.8|86108.4|86083.4|48
1636535490000|2021-11-10 09:11:30|86109.6|86084.6|86108.8|86083.8|86111.8|86086.8|86108.5|86083.5|50
1636535500000|2021-11-10 09:11:40|86108.9|86083.9|86109.4|86084.4|86111.1|86086.1|86107.9|86082.9|45
1636535510000|2021-11-10 09:11:50|86109.5|86084.5|86109.2|86084.2|86110.7|86085.7|86108.7|86083.7|35
1636535520000|2021-11-10 09:12:00|86109.3|86084.3|86108.5|86083.5|86109.7|86084.7|86108.3|86083.3|35
1636535530000|2021-11-10 09:12:10|86109.9|86084.9|86109.1|86084.1|86110.2|86085.2|86108.9|86083.9|34
1636535540000|2021-11-10 09:12:20|86109.2|86084.2|86113.6|86088.6|86115.3|86090.3|86109.1|86084.1|44
1636535550000|2021-11-10 09:12:30|86113.9|86088.9|86113.9|86088.9|86115.3|86090.3|86113.8|86088.8|36
1636535560000|2021-11-10 09:12:40|86113.8|86088.8|86115.2|86090.2|86116.4|86091.4|86113.2|86088.2|42
1636535570000|2021-11-10 09:12:50|86115.4|86090.4|86116.1|86091.1|86116.7|86091.7|86114.1|86089.1|38
1636535580000|2021-11-10 09:13:00|86116.4|86091.4|86115.2|86090.2|86116.5|86091.5|86113.8|86088.8|47
1636535590000|2021-11-10 09:13:10|86115|86090|86115.2|86090.2|86116.9|86091.9|86113.9|86088.9|42
1636535600000|2021-11-10 09:13:20|86115.3|86090.3|86118.5|86093.5|86119.4|86094.4|86114.9|86089.9|38
1636535610000|2021-11-10 09:13:30|86118.9|86093.9|86132.8|86107.8|86132.8|86107.8|86118.3|86093.3|46
1636535620000|2021-11-10 09:13:40|86133.6|86108.6|86154.8|86104.8|86158.6|86114.8|86132.6|86101.9|50
1636535630000|2021-11-10 09:13:50|86154.7|86104.7|86148.4|86098.4|86160.3|86117.9|86141.7|86096.1|52
1636535640000|2021-11-10 09:14:00|86147.4|86097.4|86132.5|86107.5|86148|86108.9|86132.5|86093.4|59
1636535650000|2021-11-10 09:14:10|86132.1|86107.1|86132.4|86107.4|86133.9|86108.9|86131.6|86106.6|36
1636535660000|2021-11-10 09:14:20|86132.2|86107.2|86131.5|86106.5|86144.4|86107.6|86129.8|86092.7|48
1636535670000|2021-11-10 09:14:30|86144.1|86094.1|86153.1|86103.1|86153.9|86110.6|86133.7|86094.1|59
1636535680000|2021-11-10 09:14:40|86153.2|86103.2|86163.3|86113.3|86166|86121.7|86146.7|86102.9|50
1636535690000|2021-11-10 09:14:50|86162.8|86112.8|86161|86111|86164.9|86114.9|86160.9|86110.9|37
1636535700000|2021-11-10 09:15:00|86159.9|86109.9|86161.2|86111.2|86163|86124.2|86149.2|86106.1|50
1636535710000|2021-11-10 09:15:10|86161.4|86111.4|86158.1|86108.1|86161.4|86111.4|86156.1|86106.1|52
1636535720000|2021-11-10 09:15:20|86159|86109|86141.5|86116.5|86159.3|86116.5|86141.5|86106.6|38
1636535730000|2021-11-10 09:15:30|86153.6|86103.6|86138.1|86113.1|86153.8|86113.1|86137.5|86100.2|36
1636535740000|2021-11-10 09:15:40|86138.2|86113.2|86136.6|86111.6|86138.6|86113.6|86135.7|86110.7|35
1636535750000|2021-11-10 09:15:50|86136.5|86111.5|86137.9|86112.9|86139.1|86114.1|86136.5|86111.5|29
1636535760000|2021-11-10 09:16:00|86138|86113|86137.4|86112.4|86138.1|86113.1|86134|86109|36
1636535770000|2021-11-10 09:16:10|86137.5|86112.5|86135.9|86110.9|86138.1|86113.1|86134.7|86109.7|43
1636535780000|2021-11-10 09:16:20|86135.7|86110.7|86151.1|86101.1|86151.1|86110.7|86135.5|86098.7|23
1636535790000|2021-11-10 09:16:30|86151.7|86101.7|86156|86106|86157.9|86120.3|86141.9|86100.8|38
1636535800000|2021-11-10 09:16:40|86156.3|86106.3|86156.8|86106.8|86157.3|86107.3|86155.8|86105.8|36
1636535810000|2021-11-10 09:16:50|86156.9|86106.9|86142.6|86117.6|86157.8|86119.8|86142.6|86106.9|26
1636535820000|2021-11-10 09:17:00|86142.2|86117.2|86143.9|86118.9|86144.3|86119.3|86141.9|86116.9|26
1636535830000|2021-11-10 09:17:10|86143.8|86118.8|86154.7|86104.7|86156.4|86118.9|86141.5|86102.7|23
1636535840000|2021-11-10 09:17:20|86154.6|86104.6|86155.8|86105.8|86156.1|86106.1|86154.2|86104.2|29
1636535850000|2021-11-10 09:17:30|86154.5|86104.5|86166.3|86116.3|86169.8|86121.6|86146.6|86104.5|26
1636535860000|2021-11-10 09:17:40|86166.1|86116.1|86161.1|86111.1|86166.9|86116.9|86161.1|86111.1|42
1636535870000|2021-11-10 09:17:50|86160.4|86110.4|86160.9|86110.9|86161.5|86111.5|86158.9|86108.9|27
1636535880000|2021-11-10 09:18:00|86161|86111|86149.1|86124.1|86162.3|86124.9|86146.3|86110.3|46
1636535890000|2021-11-10 09:18:10|86149.2|86124.2|86148.8|86123.8|86149.4|86124.4|86148.3|86123.3|25
1636535900000|2021-11-10 09:18:20|86149.1|86124.1|86145.5|86120.5|86149.1|86124.1|86144.9|86119.9|30
1636535910000|2021-11-10 09:18:30|86145.4|86120.4|86155.1|86105.1|86156.9|86120.4|86142.8|86105.1|35
1636535920000|2021-11-10 09:18:40|86155.9|86105.9|86150.9|86100.9|86156.1|86106.1|86149.2|86099.2|41
1636535930000|2021-11-10 09:18:50|86150.5|86100.5|86143.2|86118.2|86154|86118.8|86141.1|86100.5|55
1636535940000|2021-11-10 09:19:00|86143.1|86118.1|86150.8|86100.8|86152.5|86118.7|86139.6|86100.3|28
1636535950000|2021-11-10 09:19:10|86150.7|86100.7|86160.3|86110.3|86164.2|86119.1|86142.3|86100.5|58
1636535960000|2021-11-10 09:19:20|86160.6|86110.6|86158.1|86108.1|86160.6|86121.9|86145.1|86107.6|28
1636535970000|2021-11-10 09:19:30|86158.4|86108.4|86139.8|86114.8|86158.9|86115.8|86138.4|86101.5|43
1636535980000|2021-11-10 09:19:40|86139.5|86114.5|86144.4|86119.4|86144.4|86119.4|86136.3|86111.3|47
1636535990000|2021-11-10 09:19:50|86144.6|86119.6|86151.4|86101.4|86151.4|86119.7|86136.8|86099.5|47
1636536000000|2021-11-10 09:20:00|86151.6|86101.6|86136.8|86111.8|86153|86114.4|86136.8|86095.8|52
1636536010000|2021-11-10 09:20:10|86137.2|86112.2|86150.6|86100.6|86151.4|86113.4|86136.7|86100.2|36
1636536020000|2021-11-10 09:20:20|86150.4|86100.4|86141.9|86091.9|86150.9|86100.9|86141.9|86091.9|27
1636536030000|2021-11-10 09:20:30|86130.5|86105.5|86146.6|86096.6|86146.7|86110.3|86129.4|86092.7|42
1636536040000|2021-11-10 09:20:40|86145.7|86095.7|86147.4|86097.4|86147.6|86097.6|86143.4|86093.4|39
1636536050000|2021-11-10 09:20:50|86147.6|86097.6|86147.1|86097.1|86148.2|86110|86133.3|86094.3|37
1636536060000|2021-11-10 09:21:00|86147.3|86097.3|86142.1|86117.1|86155|86117.1|86142.1|86095.6|54
1636536070000|2021-11-10 09:21:10|86142.3|86117.3|86155.9|86105.9|86158.3|86118.3|86142.3|86105.8|40
1636536080000|2021-11-10 09:21:20|86156.1|86106.1|86144.5|86119.5|86158|86119.7|86143.7|86105.3|39
1636536090000|2021-11-10 09:21:30|86145.2|86120.2|86159.6|86109.6|86159.9|86125.4|86145.2|86109.6|48
1636536100000|2021-11-10 09:21:40|86146.8|86121.8|86151.6|86126.6|86153.3|86128.3|86146.7|86121.7|48
1636536110000|2021-11-10 09:21:50|86151.5|86126.5|86148.9|86123.9|86163.7|86127.1|86148.5|86110.1|36
1636536120000|2021-11-10 09:22:00|86148.5|86123.5|86154.3|86104.3|86155.9|86123.6|86143|86104.1|48
1636536130000|2021-11-10 09:22:10|86154.4|86104.4|86142.2|86117.2|86154.4|86117.2|86140.1|86101.4|47
1636536140000|2021-11-10 09:22:20|86142.1|86117.1|86160.2|86110.2|86160.4|86121.8|86142.1|86105.6|43
1636536150000|2021-11-10 09:22:30|86160.1|86110.1|86162|86112|86162.8|86112.8|86158.2|86108.2|41
1636536160000|2021-11-10 09:22:40|86162.3|86112.3|86161.3|86111.3|86163|86113|86160.2|86110.2|32
1636536170000|2021-11-10 09:22:50|86161.5|86111.5|86164.9|86114.9|86165.2|86115.2|86160.9|86110.9|27
1636536180000|2021-11-10 09:23:00|86165.2|86115.2|86151.8|86126.8|86165.2|86127|86151.5|86114.2|17
1636536190000|2021-11-10 09:23:10|86151.9|86126.9|86150.6|86125.6|86164.2|86129.6|86150.6|86113.5|38
1636536200000|2021-11-10 09:23:20|86149.3|86124.3|86165|86115|86165.8|86128.2|86147.7|86109.7|51
1636536210000|2021-11-10 09:23:30|86164.9|86114.9|86159.2|86109.2|86166.8|86116.8|86159.2|86109.2|44
1636536220000|2021-11-10 09:23:40|86158.9|86108.9|86163.2|86113.2|86163.8|86126.5|86146.8|86108.7|48
1636536230000|2021-11-10 09:23:50|86163.1|86113.1|86163.8|86113.8|86163.8|86113.8|86161.2|86111.2|45
1636536240000|2021-11-10 09:24:00|86164|86114|86145.6|86120.6|86166|86124.4|86143.7|86106.8|50
1636536250000|2021-11-10 09:24:10|86145.7|86120.7|86153.5|86103.5|86155.6|86120.7|86140.7|86103.4|37
1636536260000|2021-11-10 09:24:20|86153.2|86103.2|86146.4|86096.4|86153.2|86113.6|86133.8|86096.2|49
1636536270000|2021-11-10 09:24:30|86146.5|86096.5|86145.3|86095.3|86146.7|86096.7|86143.8|86093.8|34
1636536280000|2021-11-10 09:24:40|86145.2|86095.2|86146.2|86096.2|86147.8|86097.8|86144.1|86094.1|37
1636536290000|2021-11-10 09:24:50|86146|86096|86143.7|86093.7|86146.2|86096.2|86143.5|86093.5|33
1636536300000|2021-11-10 09:25:00|86143.6|86093.6|86146.7|86096.7|86147|86109.6|86133.8|86093.6|28
1636536310000|2021-11-10 09:25:10|86146.8|86096.8|86143.6|86093.6|86146.8|86096.8|86142.4|86092.4|26
1636536320000|2021-11-10 09:25:20|86143.5|86093.5|86145.3|86095.3|86148.5|86098.5|86143.4|86093.4|44
1636536330000|2021-11-10 09:25:30|86145.2|86095.2|86143.1|86093.1|86145.7|86095.7|86140.9|86090.9|40
1636536340000|2021-11-10 09:25:40|86143.2|86093.2|86131|86106|86143.4|86106|86129.3|86092.7|36
1636536350000|2021-11-10 09:25:50|86131.2|86106.2|86140.5|86090.5|86141.1|86106.2|86128.4|86090.2|30
1636536360000|2021-11-10 09:26:00|86140.6|86090.6|86121.4|86096.4|86140.7|86096.4|86120.4|86083|32
1636536370000|2021-11-10 09:26:10|86121.6|86096.6|86119.7|86094.7|86133.4|86097.2|86119|86082.3|36
1636536380000|2021-11-10 09:26:20|86132.1|86082.1|86132.8|86082.8|86132.9|86082.9|86131.7|86081.7|19
1636536390000|2021-11-10 09:26:30|86132.2|86082.2|86133.2|86083.2|86133.7|86083.7|86132.2|86082.2|22
1636536400000|2021-11-10 09:26:40|86133|86083|86133.3|86083.3|86134|86084|86132.6|86082.6|20
1636536410000|2021-11-10 09:26:50|86133|86083|86125.1|86075.1|86133|86092.8|86112.6|86075.1|48
1636536420000|2021-11-10 09:27:00|86125.2|86075.2|86125.3|86075.3|86126.4|86089.1|86113|86074.8|37
1636536430000|2021-11-10 09:27:10|86125.4|86075.4|86120.9|86070.9|86125.7|86075.7|86120.9|86070.9|33
1636536440000|2021-11-10 09:27:20|86121.4|86071.4|86117.1|86067.1|86121.4|86071.4|86115.8|86065.8|44
1636536450000|2021-11-10 09:27:30|86116.9|86066.9|86115.9|86065.9|86117.8|86067.8|86115.9|86065.9|19
1636536460000|2021-11-10 09:27:40|86116.3|86066.3|86113.5|86063.5|86116.3|86077|86102|86062.4|30
1636536470000|2021-11-10 09:27:50|86113.4|86063.4|86116.6|86066.6|86117.1|86067.1|86112.6|86062.6|24
1636536480000|2021-11-10 09:28:00|86116.4|86066.4|86112.3|86062.3|86116.6|86066.6|86111.3|86061.3|34
1636536490000|2021-11-10 09:28:10|86111|86061|86111.1|86061.1|86112.2|86072.6|86097.1|86058.2|55
1636536500000|2021-11-10 09:28:20|86110.9|86060.9|86116.7|86066.7|86118|86068|86109.2|86059.2|43
1636536510000|2021-11-10 09:28:30|86117|86067|86113.7|86063.7|86117.9|86078.4|86102.1|86063.3|36
1636536520000|2021-11-10 09:28:40|86113.5|86063.5|86110.9|86060.9|86114.9|86064.9|86110.3|86060.3|44
1636536530000|2021-11-10 09:28:50|86112.1|86062.1|86111.7|86061.7|86114.2|86076.9|86098|86061.7|44
1636536540000|2021-11-10 09:29:00|86111.6|86061.6|86113.3|86063.3|86114.1|86064.1|86111.6|86061.6|27
1636536550000|2021-11-10 09:29:10|86113.5|86063.5|86118.1|86068.1|86118.8|86068.8|86113.5|86063.5|37
1636536560000|2021-11-10 09:29:20|86118.2|86068.2|86100|86075|86118.6|86075|86100|86061.1|32
1636536570000|2021-11-10 09:29:30|86111.5|86061.5|86101.3|86076.3|86113.3|86076.5|86095.1|86058.2|51
1636536580000|2021-11-10 09:29:40|86101.6|86076.6|86114|86064|86114.6|86076.6|86099.9|86063.2|40
1636536590000|2021-11-10 09:29:50|86114.1|86064.1|86101.1|86076.1|86114.1|86076.9|86097.3|86064.1|38
1636536600000|2021-11-10 09:30:00|86101.3|86076.3|86111.9|86061.9|86115.5|86076.3|86101.3|86061.5|47
1636536610000|2021-11-10 09:30:10|86112.2|86062.2|86099|86049|86112.4|86062.4|86085.7|86045.9|64
1636536620000|2021-11-10 09:30:20|86098.5|86048.5|86092.8|86042.8|86100.4|86050.4|86089.1|86039.1|61
1636536630000|2021-11-10 09:30:30|86093.2|86043.2|86082.7|86032.7|86098.3|86048.3|86082.7|86032.7|50
1636536640000|2021-11-10 09:30:40|86082.1|86032.1|86082.6|86032.6|86084.4|86043.3|86066.5|86028.1|55
1636536650000|2021-11-10 09:30:50|86082.5|86032.5|86083.3|86033.3|86088.1|86048.6|86073.5|86032.5|50
1636536660000|2021-11-10 09:31:00|86083.8|86033.8|86073.4|86023.4|86083.8|86035.6|86060.6|86022.8|57
1636536670000|2021-11-10 09:31:10|86073.3|86023.3|86049.5|86024.5|86073.7|86024.5|86047.9|86006.9|62
1636536680000|2021-11-10 09:31:20|86049.9|86024.9|86051.5|86001.5|86060.6|86024.9|86040.3|85999.5|61
1636536690000|2021-11-10 09:31:30|86051.8|86001.8|86064.3|86014.3|86065.5|86026.3|86042.3|86001.8|59
1636536700000|2021-11-10 09:31:40|86063.8|86013.8|86034|86009|86063.8|86027.7|86032.4|86000.8|64
1636536710000|2021-11-10 09:31:50|86034.1|86009.1|86038.7|86013.7|86054.8|86016.9|86033.3|85997.9|57
1636536720000|2021-11-10 09:32:00|86037.9|86012.9|86059.9|86009.9|86061.9|86023.2|86037.9|86007.6|59
1636536730000|2021-11-10 09:32:10|86060.4|86010.4|86067.6|86017.6|86067.9|86028|86047|86010.4|59
1636536740000|2021-11-10 09:32:20|86067.3|86017.3|86077.1|86027.1|86084.5|86044.5|86059.6|86016.5|71
1636536750000|2021-11-10 09:32:30|86076.3|86026.3|86071.9|86021.9|86077.7|86038.2|86062.6|86021.4|54
1636536760000|2021-11-10 09:32:40|86071.7|86021.7|86062.9|86012.9|86074.1|86033.6|86048.3|86011|58
1636536770000|2021-11-10 09:32:50|86062.6|86012.6|86060.3|86010.3|86064.8|86014.8|86059.1|86009.1|56
1636536780000|2021-11-10 09:33:00|86061.8|86011.8|86067.1|86017.1|86067.7|86029.9|86054|86008.3|45
1636536790000|2021-11-10 09:33:10|86065.1|86015.1|86065|86015|86068.7|86018.7|86062.9|86012.9|39
1636536800000|2021-11-10 09:33:20|86064.9|86014.9|86076.9|86026.9|86076.9|86036.8|86061.8|86014.7|45
1636536810000|2021-11-10 09:33:30|86076.7|86026.7|86062.1|86037.1|86078.3|86037.6|86059.9|86022.5|52
1636536820000|2021-11-10 09:33:40|86062|86037|86076.4|86026.4|86076.9|86040|86061.6|86021.7|37
1636536830000|2021-11-10 09:33:50|86077.6|86027.6|86073|86023|86078.3|86037.9|86062.7|86021.6|61
1636536840000|2021-11-10 09:34:00|86073.4|86023.4|86073.5|86023.5|86074.1|86024.1|86071.6|86021.6|47
1636536850000|2021-11-10 09:34:10|86075|86025|86079.1|86029.1|86083.7|86043.9|86068.4|86025|54
1636536860000|2021-11-10 09:34:20|86079.2|86029.2|86076.8|86026.8|86080.8|86042.1|86064.4|86026.8|49
1636536870000|2021-11-10 09:34:30|86075.7|86025.7|86078.8|86028.8|86078.8|86039.9|86063.1|86024.7|38
1636536880000|2021-11-10 09:34:40|86077.8|86027.8|86062.4|86037.4|86079.4|86039.7|86062.1|86026.4|46
1636536890000|2021-11-10 09:34:50|86062.2|86037.2|86062.4|86037.4|86062.7|86037.7|86060.7|86035.7|39
1636536900000|2021-11-10 09:35:00|86061.6|86036.6|86056|86031|86066.9|86037.1|86052.4|86010.1|43
1636536910000|2021-11-10 09:35:10|86055.9|86030.9|86063.9|86013.9|86066.4|86031.8|86051.2|86013.4|51
1636536920000|2021-11-10 09:35:20|86063.3|86013.3|86058.3|86008.3|86064.1|86014.1|86057.3|86007.3|55
1636536930000|2021-11-10 09:35:30|86058.1|86008.1|86056.8|86006.8|86059.1|86009.1|86056.6|86006.6|33
1636536940000|2021-11-10 09:35:40|86056.9|86006.9|86053.5|86003.5|86056.9|86006.9|86052.6|86002.6|40
1636536950000|2021-11-10 09:35:50|86053|86003|86058.5|86008.5|86059.2|86017.8|86042.4|86003|48
1636536960000|2021-11-10 09:36:00|86058.9|86008.9|86053.1|86003.1|86058.9|86008.9|86052.6|86002.6|57
1636536970000|2021-11-10 09:36:10|86053|86003|86052.7|86002.7|86053|86003|86049.9|85999.9|49
1636536980000|2021-11-10 09:36:20|86052.8|86002.8|86041.8|86016.8|86055.8|86018.4|86040.8|86001.7|54
1636536990000|2021-11-10 09:36:30|86042.2|86017.2|86040.1|86015.1|86055.7|86018|86039.6|86003.1|36
1636537000000|2021-11-10 09:36:40|86039.9|86014.9|86034|86009|86046.1|86015.2|86032.4|85995.9|41
1636537010000|2021-11-10 09:36:50|86034.1|86009.1|86054.9|86004.9|86054.9|86017.3|86032.7|86004.9|52
1636537020000|2021-11-10 09:37:00|86055.4|86005.4|86050.7|86000.7|86056.9|86006.9|86047.7|85997.7|57
1636537030000|2021-11-10 09:37:10|86050.6|86000.6|86056.6|86006.6|86058.2|86021|86044.2|86000.2|61
1636537040000|2021-11-10 09:37:20|86057.2|86007.2|86036.5|86011.5|86057.6|86014.6|86036|85998|60
1636537050000|2021-11-10 09:37:30|86036.4|86011.4|86038.3|86013.3|86050.1|86013.3|86035.8|85996.2|51
1636537060000|2021-11-10 09:37:40|86038|86013|86037.7|86012.7|86039.4|86014.4|86036.6|86011.6|53
1636537070000|2021-11-10 09:37:50|86037.3|86012.3|86035.1|86010.1|86048.5|86012.3|86033.5|85996.8|52
1636537080000|2021-11-10 09:38:00|86035.2|86010.2|86030.4|86005.4|86037|86012|86030.4|86005.4|42
1636537090000|2021-11-10 09:38:10|86029.8|86004.8|86028.8|86003.8|86030.6|86005.6|86028.4|86003.4|48
1636537100000|2021-11-10 09:38:20|86028.5|86003.5|86030.7|86005.7|86035.5|86010.5|86026.6|86001.6|56
1636537110000|2021-11-10 09:38:30|86032.1|86007.1|86034.5|86009.5|86034.6|86009.6|86026.5|86001.5|54
1636537120000|2021-11-10 09:38:40|86034.2|86009.2|86036.4|86011.4|86038.1|86013.1|86032.9|86007.9|48
1636537130000|2021-11-10 09:38:50|86036.6|86011.6|86037.9|86012.9|86039.3|86014.3|86035.9|86010.9|39
1636537140000|2021-11-10 09:39:00|86047.9|85997.9|86033.1|86008.1|86047.9|86008.1|86029.9|85990.5|44
1636537150000|2021-11-10 09:39:10|86033.3|86008.3|86050.5|86000.5|86054.2|86017.3|86030.9|85993.2|45
1636537160000|2021-11-10 09:39:20|86050.4|86000.4|86032.8|86007.8|86052.4|86014.4|86032.3|85999.2|42
1636537170000|2021-11-10 09:39:30|86031.9|86006.9|86037.7|85987.7|86038.5|86008.3|86024.8|85986.9|59
1636537180000|2021-11-10 09:39:40|86036.4|85986.4|86032.6|85982.6|86036.4|85998.9|86018.6|85982.6|49
1636537190000|2021-11-10 09:39:50|86032.3|85982.3|86019.4|85994.4|86032.7|85994.6|86018.3|85980.4|44
1636537200000|2021-11-10 09:40:00|86019.5|85994.5|86017.2|85992.2|86021.3|85996.3|86015.7|85990.7|57
1636537210000|2021-11-10 09:40:10|86018.7|85993.7|86031.8|85981.8|86031.8|85995.2|86015.4|85981.4|61
1636537220000|2021-11-10 09:40:20|86032|85982|86017.4|85992.4|86032.2|85993.3|86016.7|85979.3|43
1636537230000|2021-11-10 09:40:30|86017.8|85992.8|86015|85990|86018.1|85993.1|86014.8|85989.8|35
1636537240000|2021-11-10 09:40:40|86014.9|85989.9|86007.8|85982.8|86027|85989.9|86007|85970.7|50
1636537250000|2021-11-10 09:40:50|86007.9|85982.9|86015.4|85965.4|86021.2|85982.9|86007.7|85963.7|51
1636537260000|2021-11-10 09:41:00|86015.2|85965.2|86011.4|85961.4|86015.2|85976.3|85997|85960.5|55
1636537270000|2021-11-10 09:41:10|86011.3|85961.3|85999.9|85949.9|86011.3|85961.3|85999.9|85949.9|63
1636537280000|2021-11-10 09:41:20|85999.8|85949.8|86002.5|85952.5|86003.1|85965.5|85985.8|85949.8|52
1636537290000|2021-11-10 09:41:30|85992|85967|85995|85970|85996.2|85971.2|85992|85967|56
1636537300000|2021-11-10 09:41:40|85995.1|85970.1|85997.1|85972.1|85997.6|85972.6|85994.6|85969.6|57
1636537310000|2021-11-10 09:41:50|85997|85972|85988.8|85963.8|86003.9|85972.6|85988|85953.4|43
1636537320000|2021-11-10 09:42:00|85988.5|85963.5|85994.8|85969.8|86000|85969.8|85984.2|85949.3|52
1636537330000|2021-11-10 09:42:10|86007.9|85957.9|86000.1|85975.1|86012.4|85975.2|85994|85956.9|47
1636537340000|2021-11-10 09:42:20|85999.7|85974.7|86010.1|85960.1|86010.2|85975.2|85995.9|85958.5|38
1636537350000|2021-11-10 09:42:30|86010|85960|85998|85973|86011.4|85975|85997.1|85959.5|42
1636537360000|2021-11-10 09:42:40|85997.6|85972.6|86004|85979|86004.6|85979.6|85997.6|85972.6|37
1636537370000|2021-11-10 09:42:50|86004.2|85979.2|86003.2|85978.2|86019.3|85983.2|86002.6|85965.7|47
1636537380000|2021-11-10 09:43:00|86004|85979|86021.2|85971.2|86025.4|85985.3|86001.2|85963.3|55
1636537390000|2021-11-10 09:43:10|86020.8|85970.8|86002.2|85977.2|86021.3|85978.1|86002.2|85964.3|44
1636537400000|2021-11-10 09:43:20|86015.2|85965.2|86004.7|85979.7|86018.8|85981.3|86003.8|85965.2|48
1636537410000|2021-11-10 09:43:30|86004.6|85979.6|86009.4|85984.4|86010.1|85985.1|86004.6|85979.6|38
1636537420000|2021-11-10 09:43:40|86021.7|85971.7|86023|85973|86023.9|85973.9|86021.2|85971.2|31
1636537430000|2021-11-10 09:43:50|86023.3|85973.3|86014.2|85989.2|86027.8|85991.9|86011.7|85973.2|43
1636537440000|2021-11-10 09:44:00|86014.1|85989.1|86026.3|85976.3|86028.6|85991.6|86014.1|85973.9|45
1636537450000|2021-11-10 09:44:10|86026.6|85976.6|86027.3|85977.3|86027.8|85977.8|86026.6|85976.6|30
1636537460000|2021-11-10 09:44:20|86027.8|85977.8|86016.7|85991.7|86029.2|85992.9|86016.4|85977.8|39
1636537470000|2021-11-10 09:44:30|86016.9|85991.9|86028.1|85978.1|86028.1|85992|86014.6|85977|23
1636537480000|2021-11-10 09:44:40|86027.8|85977.8|86030.2|85980.2|86030.5|85980.5|86027.2|85977.2|27
1636537490000|2021-11-10 09:44:50|86030.6|85980.6|86029.7|85979.7|86030.6|85990.8|86014.2|85976.3|37
1636537500000|2021-11-10 09:45:00|86029|85979|86029.1|85979.1|86030.6|85980.6|86029|85979|49
1636537510000|2021-11-10 09:45:10|86028.9|85978.9|86050.5|86000.5|86050.6|86001.4|86020.8|85978.9|58
1636537520000|2021-11-10 09:45:20|86050.3|86000.3|86048.8|85998.8|86050.8|86000.8|86048.1|85998.1|47
1636537530000|2021-11-10 09:45:30|86048.4|85998.4|86052.9|86002.9|86054.3|86017.1|86041|85998.1|42
1636537540000|2021-11-10 09:45:40|86053.2|86003.2|86053.5|86003.5|86054.1|86004.1|86052.5|86002.5|36
1636537550000|2021-11-10 09:45:50|86053.4|86003.4|86043.6|85993.6|86053.4|86006.9|86028.5|85991.5|45
1636537560000|2021-11-10 09:46:00|86044.1|85994.1|86053.3|86003.3|86054.1|86010.9|86030.8|85993.2|47
1636537570000|2021-11-10 09:46:10|86053.4|86003.4|86039|86014|86054.4|86016.6|86039|85998.6|50
1636537580000|2021-11-10 09:46:20|86039.4|86014.4|86050.2|86000.2|86052.4|86014.4|86039.4|86000.1|27
1636537590000|2021-11-10 09:46:30|86050.3|86000.3|86047.2|85997.2|86051.3|86013.6|86034.4|85996.9|37
1636537600000|2021-11-10 09:46:40|86047.1|85997.1|86035.5|86010.5|86047.1|86013.5|86034.5|85997.1|31
1636537610000|2021-11-10 09:46:50|86034.7|86009.7|86038|86013|86047.1|86013.5|86032.8|85994.1|59
1636537620000|2021-11-10 09:47:00|86038.5|86013.5|86052.6|86002.6|86053|86014|86033.4|86001.2|57
1636537630000|2021-11-10 09:47:10|86052.4|86002.4|86038.7|86013.7|86053.2|86015.1|86035.8|86000.8|53
1636537640000|2021-11-10 09:47:20|86039.5|86014.5|86041.6|86016.6|86043.5|86018.5|86037.4|86012.4|54
1636537650000|2021-11-10 09:47:30|86041.5|86016.5|86039.5|86014.5|86041.8|86016.8|86039.2|86014.2|27
1636537660000|2021-11-10 09:47:40|86038.9|86013.9|86054.9|86004.9|86055.6|86017.8|86038.9|86001.3|35
1636537670000|2021-11-10 09:47:50|86054.6|86004.6|86043.7|86018.7|86055.4|86019|86041.3|86004.6|37
1636537680000|2021-11-10 09:48:00|86043.4|86018.4|86042.5|86017.5|86043.6|86018.6|86039.4|86014.4|39
1636537690000|2021-11-10 09:48:10|86042.4|86017.4|86043|86018|86043.3|86018.3|86041.4|86016.4|30
1636537700000|2021-11-10 09:48:20|86042.9|86017.9|86043.3|86018.3|86043.3|86018.3|86041.9|86016.9|20
1636537710000|2021-11-10 09:48:30|86042.7|86017.7|86038.9|86013.9|86042.7|86017.7|86038.7|86013.7|37
1636537720000|2021-11-10 09:48:40|86039.4|86014.4|86039.3|85989.3|86042.9|86014.8|86029.2|85988.4|56
1636537730000|2021-11-10 09:48:50|86038.7|85988.7|86023.9|85973.9|86038.7|85988.7|86022.3|85972.3|58
1636537740000|2021-11-10 09:49:00|86024|85974|86038|85988|86038|85988|86024|85974|56
1636537750000|2021-11-10 09:49:10|86038.6|85988.6|86032.5|86007.5|86041.5|86007.6|86029.1|85988.6|44
1636537760000|2021-11-10 09:49:20|86032.3|86007.3|86027.8|86002.8|86041.3|86007.4|86027|85990.3|42
1636537770000|2021-11-10 09:49:30|86027.9|86002.9|86042.7|85992.7|86043.9|86003.1|86027.9|85990.6|39
1636537780000|2021-11-10 09:49:40|86043|85993|86040.3|85990.3|86043|86002.9|86025.8|85987.7|41
1636537790000|2021-11-10 09:49:50|86040.6|85990.6|86040|85990|86040.7|85990.7|86039.8|85989.8|21
1636537800000|2021-11-10 09:50:00|86040.3|85990.3|86022.5|85997.5|86044.3|86007.5|86021.5|85984.8|42
1636537810000|2021-11-10 09:50:10|86021.7|85996.7|86036|85986|86039.1|85999|86018.8|85981.4|48
1636537820000|2021-11-10 09:50:20|86037.5|85987.5|86035|85985|86039.1|85999.5|86024.5|85984.3|37
1636537830000|2021-11-10 09:50:30|86033.8|85983.8|86018|85993|86035.2|85995.7|86017.7|85977.5|44
1636537840000|2021-11-10 09:50:40|86018.4|85993.4|86009.3|85984.3|86023.1|85995.3|86008|85971.5|48
1636537850000|2021-11-10 09:50:50|86009.5|85984.5|86019.4|85969.4|86020.4|85984.9|86008.2|85968.3|26
1636537860000|2021-11-10 09:51:00|86019.6|85969.6|86015.5|85990.5|86024.7|85991|86009.7|85969.6|46
1636537870000|2021-11-10 09:51:10|86015.4|85990.4|86026.2|85976.2|86028.9|85990.4|86013.5|85975.8|44
1636537880000|2021-11-10 09:51:20|86026.4|85976.4|86022|85972|86029.9|85991|86010.8|85971.8|45
1636537890000|2021-11-10 09:51:30|86021.9|85971.9|86006.8|85981.8|86022.2|85984|86004.5|85968.4|47
1636537900000|2021-11-10 09:51:40|86006.9|85981.9|86009|85984|86026.1|85988|86006.9|85970.2|52
1636537910000|2021-11-10 09:51:50|86008.9|85983.9|86009|85984|86009.7|85984.7|86008.8|85983.8|27
1636537920000|2021-11-10 09:52:00|86009.1|85984.1|86009|85984|86009.6|85984.6|86008|85983|38
1636537930000|2021-11-10 09:52:10|86007.2|85982.2|86021.8|85971.8|86022.6|85985.3|86006|85971.8|40
1636537940000|2021-11-10 09:52:20|86022.2|85972.2|86020.8|85970.8|86022.2|85972.2|86019.3|85969.3|29
1636537950000|2021-11-10 09:52:30|86020.4|85970.4|86018.3|85968.3|86021.9|85971.9|86016.4|85966.4|47
1636537960000|2021-11-10 09:52:40|86018|85968|86018.2|85968.2|86018.6|85968.6|86016.9|85966.9|34
1636537970000|2021-11-10 09:52:50|86018.1|85968.1|86006.3|85956.3|86018.6|85972.4|85994|85954.2|44
1636537980000|2021-11-10 09:53:00|86006.5|85956.5|86005|85955|86007.3|85957.3|86003.3|85953.3|42
1636537990000|2021-11-10 09:53:10|86005.5|85955.5|85994.3|85944.3|86006.1|85956.1|85993.4|85943.4|53
1636538000000|2021-11-10 09:53:20|85994.8|85944.8|85992.2|85942.2|85994.8|85944.8|85991|85941|48
1636538010000|2021-11-10 09:53:30|85991.9|85941.9|85987|85937|85992|85950.5|85975.5|85937|32
1636538020000|2021-11-10 09:53:40|85987.6|85937.6|85984.2|85934.2|85987.6|85937.6|85980.9|85930.9|48
1636538030000|2021-11-10 09:53:50|85972|85947|85980.2|85930.2|85984.9|85947.1|85971.8|85929.1|40
1636538040000|2021-11-10 09:54:00|85980|85930|85975.7|85925.7|85980.2|85930.2|85974.9|85924.9|50
1636538050000|2021-11-10 09:54:10|85976.1|85926.1|85971.3|85921.3|85978.3|85940.3|85965.3|85921.3|34
1636538060000|2021-11-10 09:54:20|85971.4|85921.4|85980|85930|85980|85930|85971.4|85921.4|41
1636538070000|2021-11-10 09:54:30|85979.8|85929.8|85962.8|85937.8|85980.2|85939.4|85961.4|85924.3|44
1636538080000|2021-11-10 09:54:40|85962.9|85937.9|85967|85942|85977.6|85942.5|85962.8|85924.9|42
1636538090000|2021-11-10 09:54:50|85966.4|85941.4|85975.4|85925.4|85977.7|85941.6|85961.7|85922.5|40
1636538100000|2021-11-10 09:55:00|85976.5|85926.5|85978.3|85928.3|85978.5|85928.5|85973.4|85923.4|53
1636538110000|2021-11-10 09:55:10|85978.1|85928.1|85973.1|85948.1|85984.5|85948.2|85966.6|85927.7|51
1636538120000|2021-11-10 09:55:20|85972.7|85947.7|85987.6|85937.6|85988.7|85949.8|85972.2|85937.3|40
1636538130000|2021-11-10 09:55:30|85987.4|85937.4|85987.6|85937.6|85989.9|85950.1|85975.1|85935.6|51
1636538140000|2021-11-10 09:55:40|85987.8|85937.8|85989.3|85939.3|85990.4|85951.9|85975|85937.4|40
1636538150000|2021-11-10 09:55:50|85990.3|85940.3|85972.3|85947.3|85991.9|85949.9|85970.3|85938.9|45
1636538160000|2021-11-10 09:56:00|85972.5|85947.5|85989.5|85939.5|85989.5|85948.2|85971.7|85934.2|38
1636538170000|2021-11-10 09:56:10|85988.9|85938.9|85991.6|85941.6|85993.2|85951.8|85975.1|85938|44
1636538180000|2021-11-10 09:56:20|85991.4|85941.4|85992.2|85942.2|85994.4|85944.4|85987.2|85937.2|50
1636538190000|2021-11-10 09:56:30|85992.1|85942.1|85974.1|85949.1|85992.5|85949.1|85973.1|85934.1|41
1636538200000|2021-11-10 09:56:40|85974|85949|85989.2|85939.2|85989.3|85949.9|85972.6|85937|44
1636538210000|2021-11-10 09:56:50|85989.5|85939.5|85991.6|85941.6|85992.2|85942.2|85988.1|85938.1|35
1636538220000|2021-11-10 09:57:00|85978.6|85953.6|85990.5|85940.5|85992.9|85954.2|85978.6|85940.2|38
1636538230000|2021-11-10 09:57:10|85990.4|85940.4|85987.2|85937.2|85992.1|85942.1|85986.6|85936.6|35
1636538240000|2021-11-10 09:57:20|85987.8|85937.8|85987.9|85937.9|85989.8|85939.8|85986.6|85936.6|43
1636538250000|2021-11-10 09:57:30|85988.2|85938.2|85996.9|85946.9|85998.4|85948.4|85988.2|85938.2|58
1636538260000|2021-11-10 09:57:40|85997.2|85947.2|85997.8|85947.8|85998.4|85948.4|85996|85946|38
1636538270000|2021-11-10 09:57:50|85997.9|85947.9|85997.1|85947.1|85997.9|85947.9|85993|85943|51
1636538280000|2021-11-10 09:58:00|85996.7|85946.7|85997.1|85947.1|85999.6|85949.6|85992.5|85942.5|58
1636538290000|2021-11-10 09:58:10|85996.9|85946.9|85982.4|85957.4|85997.2|85958|85981|85943.7|49
1636538300000|2021-11-10 09:58:20|85982.2|85957.2|85997.2|85947.2|85998.1|85957.9|85982.2|85943.8|44
1636538310000|2021-11-10 09:58:30|85997.8|85947.8|85998.8|85948.8|85999.8|85949.8|85996.8|85946.8|47
1636538320000|2021-11-10 09:58:40|85998.7|85948.7|86010|85960|86011|85961|85996.7|85946.7|57
1636538330000|2021-11-10 09:58:50|86009.8|85959.8|86007.9|85957.9|86010.1|85960.1|86003.9|85953.9|47
1636538340000|2021-11-10 09:59:00|86008.9|85958.9|86020|85970|86021|85971|86008.1|85958.1|48
1636538350000|2021-11-10 09:59:10|86021|85971|86033.2|85983.2|86033.2|85983.2|86021|85971|51
1636538360000|2021-11-10 09:59:20|86033.1|85983.1|86045.2|85995.2|86046.2|85996.2|86032.9|85982.9|52
1636538370000|2021-11-10 09:59:30|86045.5|85995.5|86044.3|85994.3|86045.5|86006.1|86030.5|85992.4|50
1636538380000|2021-11-10 09:59:40|86044.2|85994.2|86029.5|85979.5|86044.2|85994.2|86025.8|85975.8|42
1636538390000|2021-11-10 09:59:50|86028.9|85978.9|86033.1|85983.1|86035.7|85985.7|86027.4|85977.4|58
1636538400000|2021-11-10 10:00:00|86034.9|85984.9|86033|85983|86035.3|85985.3|86030.2|85980.2|63
1636538410000|2021-11-10 10:00:10|86033.2|85983.2|86026.7|85976.7|86034.5|85984.5|86025.9|85975.9|52
1636538420000|2021-11-10 10:00:20|86026.3|85976.3|86026.3|85976.3|86028.8|85978.8|86026|85976|36
1636538430000|2021-11-10 10:00:30|86026.2|85976.2|86025.1|85975.1|86029.6|85979.6|86023.9|85973.9|53
1636538440000|2021-11-10 10:00:40|86025.3|85975.3|86021.3|85971.3|86025.5|85975.5|86020.7|85970.7|39
1636538450000|2021-11-10 10:00:50|86021|85971|86016.5|85966.5|86024.9|85974.9|86016.5|85966.5|48
1636538460000|2021-11-10 10:01:00|86017.4|85967.4|86013.3|85963.3|86017.5|85967.5|86013.2|85963.2|40
1636538470000|2021-11-10 10:01:10|86013.4|85963.4|86016.3|85966.3|86017|85967|86013.1|85963.1|40
1636538480000|2021-11-10 10:01:20|86017.1|85967.1|86020.8|85970.8|86021.3|85971.3|86017.1|85967.1|44
1636538490000|2021-11-10 10:01:30|86021.3|85971.3|86017.8|85967.8|86021.4|85971.4|86016|85966|36
1636538500000|2021-11-10 10:01:40|86018|85968|86019.8|85969.8|86020.5|85970.5|86017.7|85967.7|27
1636538510000|2021-11-10 10:01:50|86020|85970|86017.3|85967.3|86020|85970|86016.5|85966.5|34
1636538520000|2021-11-10 10:02:00|86016.7|85966.7|86012.5|85962.5|86016.8|85966.8|86011.9|85961.9|33
1636538530000|2021-11-10 10:02:10|86012.3|85962.3|86015.7|85965.7|86017.4|85967.4|86011.6|85961.6|28
1636538540000|2021-11-10 10:02:20|86016.2|85966.2|86018.7|85968.7|86019.6|85969.6|86014|85964|39
1636538550000|2021-11-10 10:02:30|86021.2|85971.2|86038.3|85988.3|86038.3|85988.3|86021.2|85971.2|58
1636538560000|2021-11-10 10:02:40|86038|85988|86035.8|85985.8|86038|85988|86034.8|85984.8|41
1636538570000|2021-11-10 10:02:50|86039|85989|86040.5|85990.5|86041.4|85991.4|86039|85989|39
1636538580000|2021-11-10 10:03:00|86040.2|85990.2|86035.6|85985.6|86040.2|85990.2|86034.2|85984.2|34
1636538590000|2021-11-10 10:03:10|86037.3|85987.3|86036.7|85986.7|86040.2|85990.2|86034.4|85984.4|43
1636538600000|2021-11-10 10:03:20|86036.6|85986.6|86040.9|85990.9|86041.2|85991.2|86036.4|85986.4|31
1636538610000|2021-11-10 10:03:30|86040.6|85990.6|86040.9|85990.9|86040.9|85990.9|86037.5|85987.5|25
1636538620000|2021-11-10 10:03:40|86041.1|85991.1|86043.4|85993.4|86043.7|85993.7|86039.1|85989.1|40
1636538630000|2021-11-10 10:03:50|86044.1|85994.1|86034.9|85984.9|86044.1|85994.1|86034.9|85984.9|41
1636538640000|2021-11-10 10:04:00|86034.2|85984.2|86031.6|85981.6|86035.1|85985.1|86030.8|85980.8|47
1636538650000|2021-11-10 10:04:10|86031.7|85981.7|86033.3|85983.3|86034.1|85984.1|86029.9|85979.9|48
1636538660000|2021-11-10 10:04:20|86033.1|85983.1|86032.5|85982.5|86033.2|85983.2|86032|85982|21
1636538670000|2021-11-10 10:04:30|86032.3|85982.3|86035|85985|86035.7|85985.7|86032.2|85982.2|24
1636538680000|2021-11-10 10:04:40|86030.5|85980.5|86032.9|85982.9|86035.2|85985.2|86030.5|85980.5|21
1636538690000|2021-11-10 10:04:50|86033.7|85983.7|86036.3|85986.3|86039|85989|86033.3|85983.3|46
1636538700000|2021-11-10 10:05:00|86035.7|85985.7|86038.8|85988.8|86039.7|85989.7|86035.7|85985.7|50
1636538710000|2021-11-10 10:05:10|86038.6|85988.6|86037.4|85987.4|86038.8|85988.8|86036.2|85986.2|38
1636538720000|2021-11-10 10:05:20|86034.6|85984.6|86042.2|85992.2|86042.2|85992.2|86034.6|85984.6|37
1636538730000|2021-11-10 10:05:30|86041.1|85991.1|86043.8|85993.8|86046.4|85996.4|86041|85991|44
1636538740000|2021-11-10 10:05:40|86044|85994|86044.8|85994.8|86045.5|85995.5|86041.4|85991.4|45
1636538750000|2021-11-10 10:05:50|86044.7|85994.7|86043.3|85993.3|86045.5|85995.5|86042.7|85992.7|30
1636538760000|2021-11-10 10:06:00|86042.8|85992.8|86043.8|85993.8|86045|85995|86040.9|85990.9|43
1636538770000|2021-11-10 10:06:10|86043.5|85993.5|86044.9|85994.9|86045.2|85995.2|86043.5|85993.5|30
1636538780000|2021-11-10 10:06:20|86044.3|85994.3|86038.5|85988.5|86044.9|86001.8|86026.6|85988.1|31
1636538790000|2021-11-10 10:06:30|86039.1|85989.1|86037.5|85987.5|86039.1|85989.1|86037.5|85987.5|18
1636538800000|2021-11-10 10:06:40|86037.9|85987.9|86031.3|85981.3|86038|85988|86030.9|85980.9|29
1636538810000|2021-11-10 10:06:50|86030.9|85980.9|86024.5|85974.5|86031.7|85981.7|86023.6|85973.6|38
1636538820000|2021-11-10 10:07:00|86024.6|85974.6|86019.7|85969.7|86025.1|85975.1|86019.5|85969.5|39
1636538830000|2021-11-10 10:07:10|86019.1|85969.1|86017.7|85967.7|86019.8|85982.5|86004.4|85967.2|42
1636538840000|2021-11-10 10:07:20|86017.5|85967.5|86016.6|85966.6|86017.9|85967.9|86016.4|85966.4|24
1636538850000|2021-11-10 10:07:30|86016.1|85966.1|86016.9|85966.9|86017.1|85967.1|86016|85966|17
1636538860000|2021-11-10 10:07:40|86017.1|85967.1|86017|85967|86017.4|85967.4|86016.6|85966.6|11
1636538870000|2021-11-10 10:07:50|86017.2|85967.2|86017.6|85967.6|86017.9|85967.9|86017|85967|17
1636538880000|2021-11-10 10:08:00|86017.7|85967.7|86018.7|85968.7|86018.7|85978.7|86001.7|85964.7|33
1636538890000|2021-11-10 10:08:10|86018.2|85968.2|86007.2|85957.2|86018.9|85968.9|86007.2|85957.2|37
1636538900000|2021-11-10 10:08:20|86006.4|85956.4|86007.4|85957.4|86007.7|85957.7|86006.2|85956.2|32
1636538910000|2021-11-10 10:08:30|86007.3|85957.3|86010.4|85960.4|86012.5|85962.5|86007.3|85957.3|39
1636538920000|2021-11-10 10:08:40|86010.3|85960.3|86011.3|85961.3|86012.3|85962.3|86008.8|85958.8|34
1636538930000|2021-11-10 10:08:50|86011.2|85961.2|86004|85954|86012.3|85962.3|86002.7|85952.7|20
1636538940000|2021-11-10 10:09:00|86003.8|85953.8|86008.3|85958.3|86009.9|85959.9|86003|85953|28
1636538950000|2021-11-10 10:09:10|86009.7|85959.7|86013.3|85963.3|86015.1|85965.1|86009.7|85959.7|38
1636538960000|2021-11-10 10:09:20|86013.2|85963.2|86019.9|85969.9|86020.4|85983.2|86005.3|85963.2|44
1636538970000|2021-11-10 10:09:30|86020.4|85970.4|86022.8|85972.8|86024.7|85974.7|86020.3|85970.3|38
1636538980000|2021-11-10 10:09:40|86022.5|85972.5|86019.9|85969.9|86023.6|85973.6|86019|85969|46
1636538990000|2021-11-10 10:09:50|86019.8|85969.8|86017.7|85967.7|86020.1|85970.1|86017.7|85967.7|31
1636539000000|2021-11-10 10:10:00|86018|85968|86019.9|85969.9|86019.9|85969.9|86015.6|85965.6|38
1636539010000|2021-11-10 10:10:10|86019.7|85969.7|86023.9|85973.9|86024.2|85974.2|86019.7|85969.7|35
1636539020000|2021-11-10 10:10:20|86023.6|85973.6|86025.5|85975.5|86025.8|85975.8|86022.9|85972.9|30
1636539030000|2021-11-10 10:10:30|86025.4|85975.4|86024.1|85974.1|86026.1|85976.1|86023.3|85973.3|28
1636539040000|2021-11-10 10:10:40|86024.2|85974.2|86025|85975|86025|85975|86023.5|85973.5|23
1636539050000|2021-11-10 10:10:50|86025.1|85975.1|86026.7|85976.7|86027.1|85977.1|86025.1|85975.1|32
1636539060000|2021-11-10 10:11:00|86026.6|85976.6|86029.3|85979.3|86032.4|85982.4|86022.3|85972.3|49
1636539070000|2021-11-10 10:11:10|86029.5|85979.5|86028|85978|86030.6|85980.6|86027.3|85977.3|39
1636539080000|2021-11-10 10:11:20|86028.3|85978.3|86027.3|85977.3|86029.4|85979.4|86025.6|85975.6|44
1636539090000|2021-11-10 10:11:30|86027.1|85977.1|86021.6|85971.6|86027.6|85977.6|86021.4|85971.4|50
1636539100000|2021-11-10 10:11:40|86021.7|85971.7|86025|85975|86025|85975|86018.7|85968.7|43
1636539110000|2021-11-10 10:11:50|86023.3|85973.3|86024.2|85974.2|86024.2|85974.2|86022.5|85972.5|25
1636539120000|2021-11-10 10:12:00|86024.3|85974.3|86025|85975|86025.2|85975.2|86022.7|85972.7|28
1636539130000|2021-11-10 10:12:10|86025.1|85975.1|86039|85989|86040.3|85992.9|86017.9|85975.1|44
1636539140000|2021-11-10 10:12:20|86038.8|85988.8|86027.6|86002.6|86041.8|86004.6|86027.6|85987.5|29
1636539150000|2021-11-10 10:12:30|86028.9|86003.9|86041.6|85991.6|86043.4|86003.9|86026.9|85989.8|37
1636539160000|2021-11-10 10:12:40|86041.8|85991.8|86030.7|86005.7|86042|86006|86028.4|85990.4|30
1636539170000|2021-11-10 10:12:50|86031|86006|86044.6|85994.6|86045|86008.2|86024.5|85992.8|52
1636539180000|2021-11-10 10:13:00|86044.9|85994.9|86030.9|86005.9|86045.1|86006.2|86030.3|85992.3|40
1636539190000|2021-11-10 10:13:10|86030.2|86005.2|86029.2|86004.2|86030.8|86005.8|86028|86003|40
1636539200000|2021-11-10 10:13:20|86029|86004|86029.9|86004.9|86030.7|86005.7|86027.1|86002.1|30
1636539210000|2021-11-10 10:13:30|86028.2|86003.2|86032.6|85982.6|86035.6|86003.2|86028.2|85979.6|26
1636539220000|2021-11-10 10:13:40|86032.5|85982.5|86032.2|85982.2|86034.1|85984.1|86031.5|85981.5|33
1636539230000|2021-11-10 10:13:50|86032.3|85982.3|86032.6|85982.6|86033.5|85983.5|86032.3|85982.3|14
1636539240000|2021-11-10 10:14:00|86032.9|85982.9|86032|85982|86033.5|85983.5|86031.2|85981.2|16
1636539250000|2021-11-10 10:14:10|86032.2|85982.2|86033.4|85983.4|86033.4|85983.4|86031.6|85981.6|14
1636539260000|2021-11-10 10:14:20|86032.4|85982.4|86018.4|85993.4|86033.5|85995.9|86016.8|85980.7|42
1636539270000|2021-11-10 10:14:30|86019.1|85994.1|86019.3|85994.3|86020.1|85995.1|86017.7|85992.7|28
1636539280000|2021-11-10 10:14:40|86019.1|85994.1|86027.8|85977.8|86027.8|85995|86017|85977.6|27
1636539290000|2021-11-10 10:14:50|86024.9|85974.9|86010.4|85960.4|86024.9|85980.6|86005.6|85958.2|55
1636539300000|2021-11-10 10:15:00|86010.3|85960.3|86002.8|85977.8|86018.2|85980.7|86002.3|85955.7|51
1636539310000|2021-11-10 10:15:10|86003.1|85978.1|86018.8|85968.8|86019.1|85979.8|86001.9|85964.7|57
1636539320000|2021-11-10 10:15:20|86018.6|85968.6|86010.8|85960.8|86018.7|85968.7|86010.5|85960.5|37
1636539330000|2021-11-10 10:15:30|86013.9|85963.9|86015.7|85965.7|86016.5|85966.5|86009.4|85959.4|51
1636539340000|2021-11-10 10:15:40|86017|85967|86022.3|85972.3|86022.3|85972.3|86013.1|85963.1|40
1636539350000|2021-11-10 10:15:50|86022.2|85972.2|86022.1|85972.1|86022.9|85972.9|86020|85970|37
1636539360000|2021-11-10 10:16:00|86022.3|85972.3|86022.4|85972.4|86022.6|85972.6|86020.6|85970.6|20
1636539370000|2021-11-10 10:16:10|86022.5|85972.5|86023.4|85973.4|86024.2|85974.2|86022.2|85972.2|39
1636539380000|2021-11-10 10:16:20|86023.8|85973.8|86022.3|85972.3|86025.1|85975.1|86022|85972|30
1636539390000|2021-11-10 10:16:30|86022.7|85972.7|86023.4|85973.4|86024.1|85974.1|86021.1|85971.1|32
1636539400000|2021-11-10 10:16:40|86023.3|85973.3|86013.4|85988.4|86027.3|85988.7|86013.3|85971.7|50
1636539410000|2021-11-10 10:16:50|86012|85987|86018.5|85968.5|86022.1|85987|86011.5|85967.7|38
1636539420000|2021-11-10 10:17:00|86018.4|85968.4|86019.5|85969.5|86019.7|85969.7|86018.3|85968.3|26
1636539430000|2021-11-10 10:17:10|86019.7|85969.7|86019.9|85969.9|86021.5|85971.5|86018.3|85968.3|40
1636539440000|2021-11-10 10:17:20|86017.6|85967.6|86013.5|85963.5|86018.2|85968.2|86009.8|85959.8|44
1636539450000|2021-11-10 10:17:30|86013|85963|86014.7|85964.7|86014.9|85964.9|86011.1|85961.1|35
1636539460000|2021-11-10 10:17:40|86014.4|85964.4|86012.1|85962.1|86015.9|85965.9|86011.6|85961.6|31
1636539470000|2021-11-10 10:17:50|86013.8|85963.8|86010.2|85960.2|86013.8|85963.8|86010.2|85960.2|42
1636539480000|2021-11-10 10:18:00|86011.4|85961.4|86012.6|85962.6|86017.3|85967.3|86011.3|85961.3|40
1636539490000|2021-11-10 10:18:10|86013.2|85963.2|86012.9|85962.9|86014.1|85964.1|86011.6|85961.6|31
1636539500000|2021-11-10 10:18:20|86013.8|85963.8|86010|85960|86013.8|85963.8|86007.9|85957.9|23
1636539510000|2021-11-10 10:18:30|86010.3|85960.3|86011.3|85961.3|86011.7|85961.7|86009.9|85959.9|26
1636539520000|2021-11-10 10:18:40|86011.2|85961.2|86010.3|85960.3|86011.2|85961.2|86009|85959|15
1636539530000|2021-11-10 10:18:50|86010.6|85960.6|86011|85961|86011|85961|86008.6|85958.6|15
1636539540000|2021-11-10 10:19:00|86010.6|85960.6|86010.3|85960.3|86010.9|85960.9|86008.7|85958.7|16
1636539550000|2021-11-10 10:19:10|86010|85960|85998.1|85973.1|86011|85974.7|85996.2|85955.4|28
1636539560000|2021-11-10 10:19:20|85997.5|85972.5|86010.2|85960.2|86010.3|85973.3|85996.5|85960|21
1636539570000|2021-11-10 10:19:30|86009.8|85959.8|86008|85958|86009.8|85959.8|86006.7|85956.7|21
1636539580000|2021-11-10 10:19:40|86008.6|85958.6|86011.1|85961.1|86011.1|85961.1|86003.3|85953.3|46
1636539590000|2021-11-10 10:19:50|86007.6|85957.6|86005.7|85955.7|86008.9|85958.9|86005.7|85955.7|41
1636539600000|2021-11-10 10:20:00|86005.9|85955.9|86008.2|85958.2|86008.4|85958.4|86005.4|85955.4|16
1636539610000|2021-11-10 10:20:10|86009.3|85959.3|86013.6|85963.6|86014.6|85979.6|85998.8|85958.4|42
1636539620000|2021-11-10 10:20:20|86013.3|85963.3|86014|85964|86014|85964|86010.3|85960.3|42
1636539630000|2021-11-10 10:20:30|86014.1|85964.1|86014.8|85964.8|86016|85966|86014.1|85964.1|21
1636539640000|2021-11-10 10:20:40|86012.9|85962.9|86020.8|85970.8|86020.8|85970.8|86012.5|85962.5|29
1636539650000|2021-11-10 10:20:50|86020.1|85970.1|86019.9|85969.9|86023.6|85973.6|86018|85968|42
1636539660000|2021-11-10 10:21:00|86019.4|85969.4|86019.2|85969.2|86020.4|85970.4|86018.4|85968.4|26
1636539670000|2021-11-10 10:21:10|86018.8|85968.8|86018.2|85968.2|86019.5|85969.5|86017.8|85967.8|21
1636539680000|2021-11-10 10:21:20|86018.3|85968.3|86002.7|85977.7|86019.9|85978.1|86002.1|85964|37
1636539690000|2021-11-10 10:21:30|86002.6|85977.6|86002|85977|86003.1|85978.1|86000.9|85975.9|30
1636539700000|2021-11-10 10:21:40|86002.3|85977.3|86015.3|85965.3|86015.6|85977.3|86001.5|85963.6|27
1636539710000|2021-11-10 10:21:50|86014.4|85964.4|86015.5|85965.5|86015.9|85965.9|86014.4|85964.4|15
1636539720000|2021-11-10 10:22:00|86014.7|85964.7|86015.4|85965.4|86015.7|85965.7|86014.5|85964.5|21
1636539730000|2021-11-10 10:22:10|86014.7|85964.7|86014.7|85964.7|86015.6|85965.6|86013|85963|20
1636539740000|2021-11-10 10:22:20|86014.8|85964.8|86013.7|85963.7|86015.2|85979.2|86001.9|85963.4|26
1636539750000|2021-11-10 10:22:30|86014.4|85964.4|86017.9|85967.9|86017.9|85967.9|86012.8|85962.8|23
1636539760000|2021-11-10 10:22:40|86017|85967|86002.6|85977.6|86017.3|85979.7|86002.6|85966.3|27
1636539770000|2021-11-10 10:22:50|86003|85978|86016.1|85966.1|86016.8|85978.9|86003|85965.8|15
1636539780000|2021-11-10 10:23:00|86017|85967|86004.9|85979.9|86017.2|85979.9|86003.3|85965.3|27
1636539790000|2021-11-10 10:23:10|86004.7|85979.7|86004.6|85979.6|86004.8|85979.8|86004.2|85979.2|14
1636539800000|2021-11-10 10:23:20|86004.7|85979.7|86005.3|85980.3|86005.3|85980.3|86003.8|85978.8|26
1636539810000|2021-11-10 10:23:30|86005.4|85980.4|86004.7|85979.7|86005.4|85980.4|86002.5|85977.5|31
1636539820000|2021-11-10 10:23:40|86004.3|85979.3|86004.7|85979.7|86005.4|85980.4|86003.1|85978.1|30
1636539830000|2021-11-10 10:23:50|86005|85980|86019.5|85969.5|86019.7|85980|86003.7|85967.1|30
1636539840000|2021-11-10 10:24:00|86018.8|85968.8|86031.3|85981.3|86033.2|85983.2|86018.5|85968.5|31
1636539850000|2021-11-10 10:24:10|86031.1|85981.1|86030.2|85980.2|86032.5|85994.4|86016.9|85977.3|41
1636539860000|2021-11-10 10:24:20|86029.9|85979.9|86026.8|85976.8|86029.9|85992.5|86015.4|85976.8|29
1636539870000|2021-11-10 10:24:30|86026.9|85976.9|86010.7|85985.7|86031.8|85995.4|86010.7|85976.7|41
1636539880000|2021-11-10 10:24:40|86009.9|85984.9|86002.8|85977.8|86022.6|85984.9|86002.8|85965.6|51
1636539890000|2021-11-10 10:24:50|86003.9|85978.9|86017.1|85967.1|86019.2|85979.4|86001.3|85966.4|43
1636539900000|2021-11-10 10:25:00|86018.2|85968.2|86003.8|85978.8|86019|85982.3|86003.8|85968.2|28
1636539910000|2021-11-10 10:25:10|86004.5|85979.5|86001.3|85976.3|86016.7|85980.4|86001.1|85965|36
1636539920000|2021-11-10 10:25:20|86000.9|85975.9|86000.8|85975.8|86002.4|85977.4|86000.3|85975.3|43
1636539930000|2021-11-10 10:25:30|86000.7|85975.7|86019|85969|86019.9|85981.7|86000.5|85967.8|32
1636539940000|2021-11-10 10:25:40|86018.9|85968.9|86023|85973|86023.5|85973.5|86018.7|85968.7|38
1636539950000|2021-11-10 10:25:50|86022.7|85972.7|86008.7|85958.7|86024.7|85987.6|86005.6|85955.6|56
1636539960000|2021-11-10 10:26:00|86009.1|85959.1|86008.5|85958.5|86010|85960|86006.5|85956.5|29
1636539970000|2021-11-10 10:26:10|86008.9|85958.9|86006.7|85956.7|86009.2|85959.2|86005.2|85955.2|32
1636539980000|2021-11-10 10:26:20|86006.5|85956.5|86007.2|85957.2|86008.5|85958.5|86003|85953|41
1636539990000|2021-11-10 10:26:30|86007.5|85957.5|86001.6|85976.6|86015.2|85976.9|86001.6|85957|50
1636540000000|2021-11-10 10:26:40|86001.5|85976.5|86014.7|85964.7|86015.1|85977.1|86000.6|85964.3|29
1636540010000|2021-11-10 10:26:50|86015.1|85965.1|86017.1|85967.1|86019.2|85969.2|86014.1|85964.1|28
1636540020000|2021-11-10 10:27:00|86017.4|85967.4|86017.1|85967.1|86017.8|85967.8|86015.8|85965.8|32
1636540030000|2021-11-10 10:27:10|86017|85967|86017.7|85967.7|86017.7|85967.7|86016.6|85966.6|22
1636540040000|2021-11-10 10:27:20|86017.2|85967.2|86015.3|85965.3|86017.6|85967.6|86015.2|85965.2|36
1636540050000|2021-11-10 10:27:30|86015.2|85965.2|86013.5|85963.5|86016.4|85966.4|86013.5|85963.5|22
1636540060000|2021-11-10 10:27:40|86013.6|85963.6|86015.6|85965.6|86015.7|85965.7|86012.2|85962.2|28
1636540070000|2021-11-10 10:27:50|86015.8|85965.8|86018.4|85968.4|86018.4|85968.4|86015.4|85965.4|29
1636540080000|2021-11-10 10:28:00|86018.3|85968.3|86018.1|85968.1|86018.3|85968.3|86017|85967|17
1636540090000|2021-11-10 10:28:10|86017.9|85967.9|86017.4|85967.4|86018|85968|86016|85966|17
1636540100000|2021-11-10 10:28:20|86017.3|85967.3|86018.2|85968.2|86018.2|85968.2|86017|85967|16
1636540110000|2021-11-10 10:28:30|86018|85968|86004.5|85979.5|86018.6|85979.6|86003.8|85967.7|17
1636540120000|2021-11-10 10:28:40|86005.4|85980.4|86017.2|85967.2|86019.5|85980.4|86004.8|85966|33
1636540130000|2021-11-10 10:28:50|86016.9|85966.9|86022.8|85972.8|86023.5|85986.5|86006.9|85965.9|38
1636540140000|2021-11-10 10:29:00|86022.7|85972.7|86008.6|85983.6|86023.6|85983.9|86007.9|85970.6|41
1636540150000|2021-11-10 10:29:10|86008.5|85983.5|86008.1|85983.1|86008.9|85983.9|86006.3|85981.3|27
1636540160000|2021-11-10 10:29:20|86008|85983|86018.6|85968.6|86020.6|85983|86006.3|85967.3|28
1636540170000|2021-11-10 10:29:30|86018.8|85968.8|86020.5|85970.5|86020.5|85970.5|86018.2|85968.2|28
1636540180000|2021-11-10 10:29:40|86020.8|85970.8|86020|85970|86020.8|85982|86006.1|85967.9|37
1636540190000|2021-11-10 10:29:50|86020.3|85970.3|86018.4|85968.4|86020.3|85970.3|86017.9|85967.9|29
1636540200000|2021-11-10 10:30:00|86018.3|85968.3|86007|85982|86023|85984|86005.7|85968|24
1636540210000|2021-11-10 10:30:10|86006|85981|86006.2|85981.2|86007.3|85982.3|86005.3|85980.3|31
1636540220000|2021-11-10 10:30:20|86006.1|85981.1|86012.6|85962.6|86017.4|85981.2|86005.5|85960.8|33
1636540230000|2021-11-10 10:30:30|86012.5|85962.5|86014.2|85964.2|86014.3|85964.3|86012.5|85962.5|34
1636540240000|2021-11-10 10:30:40|86014.4|85964.4|86017.6|85967.6|86018.7|85968.7|86012.2|85962.2|34
1636540250000|2021-11-10 10:30:50|86018.1|85968.1|86015.6|85965.6|86018.2|85968.2|86013.9|85963.9|27
1636540260000|2021-11-10 10:31:00|86015.7|85965.7|86015.6|85965.6|86015.8|85965.8|86012.6|85962.6|25
1636540270000|2021-11-10 10:31:10|86015.2|85965.2|86008.6|85958.6|86015.7|85965.7|86008.6|85958.6|30
1636540280000|2021-11-10 10:31:20|86009.6|85959.6|86010.5|85960.5|86011.7|85961.7|86007.3|85957.3|30
1636540290000|2021-11-10 10:31:30|86010.6|85960.6|86008.8|85958.8|86010.9|85960.9|86006.8|85956.8|32
1636540300000|2021-11-10 10:31:40|86008.9|85958.9|86010.5|85960.5|86011.7|85961.7|86008.7|85958.7|34
1636540310000|2021-11-10 10:31:50|86010.6|85960.6|86012.2|85962.2|86012.2|85962.2|86010.6|85960.6|24
1636540320000|2021-11-10 10:32:00|86012.3|85962.3|86010.1|85960.1|86012.3|85962.3|86009.5|85959.5|22
1636540330000|2021-11-10 10:32:10|86010.5|85960.5|86010.4|85960.4|86011.4|85972.1|85997.1|85958.3|27
1636540340000|2021-11-10 10:32:20|86011.1|85961.1|86011.3|85961.3|86011.7|85961.7|86010.7|85960.7|28
1636540350000|2021-11-10 10:32:30|86010.8|85960.8|86012.4|85962.4|86012.5|85962.5|86010.2|85960.2|34
1636540360000|2021-11-10 10:32:40|86012.3|85962.3|85999.2|85974.2|86012.6|85974.3|85997.2|85961.1|22
1636540370000|2021-11-10 10:32:50|85999|85974|86000.2|85975.2|86000.2|85975.2|85999|85974|25
1636540380000|2021-11-10 10:33:00|86000.1|85975.1|86015.5|85965.5|86017.2|85979.7|85998.6|85965.3|47
1636540390000|2021-11-10 10:33:10|86015.4|85965.4|86017|85967|86019.7|85981.2|86005.6|85965.4|44
1636540400000|2021-11-10 10:33:20|86017.4|85967.4|86020.3|85970.3|86020.3|85970.3|86017.1|85967.1|35
1636540410000|2021-11-10 10:33:30|86020.2|85970.2|86018.6|85968.6|86022.7|85972.7|86017.2|85967.2|54
1636540420000|2021-11-10 10:33:40|86018.5|85968.5|86019.7|85969.7|86020.1|85970.1|86018.4|85968.4|27
1636540430000|2021-11-10 10:33:50|86019.6|85969.6|86017.8|85967.8|86020.2|85970.2|86017.8|85967.8|28
1636540440000|2021-11-10 10:34:00|86017.7|85967.7|86022|85972|86022|85972|86017.3|85967.3|27
1636540450000|2021-11-10 10:34:10|86021.3|85971.3|86020|85970|86023.8|85973.8|86020|85970|36
1636540460000|2021-11-10 10:34:20|86018.5|85968.5|86020.1|85970.1|86020.3|85970.3|86017.4|85967.4|29
1636540470000|2021-11-10 10:34:30|86020|85970|86018.7|85968.7|86022.5|85972.5|86018.6|85968.6|30
1636540480000|2021-11-10 10:34:40|86019.1|85969.1|86018.1|85968.1|86020.5|85970.5|86017.4|85967.4|42
1636540490000|2021-11-10 10:34:50|86016.6|85966.6|86017.7|85967.7|86019|85969|86016.1|85966.1|27
1636540500000|2021-11-10 10:35:00|86018|85968|86014.7|85964.7|86018|85968|86013.8|85963.8|35
1636540510000|2021-11-10 10:35:10|86014.4|85964.4|86019.1|85969.1|86023.5|85973.5|86013.3|85963.3|44
1636540520000|2021-11-10 10:35:20|86019.3|85969.3|86029.9|85979.9|86034.3|85994|86018.4|85968.4|51
1636540530000|2021-11-10 10:35:30|86029.6|85979.6|86031.2|85981.2|86031.4|85981.4|86029.5|85979.5|37
1636540540000|2021-11-10 10:35:40|86031.5|85981.5|86033.8|85983.8|86036.2|85998.4|86020.9|85979.7|44
1636540550000|2021-11-10 10:35:50|86033.1|85983.1|86032|85982|86034.4|85994.9|86019.2|85979.1|41
1636540560000|2021-11-10 10:36:00|86031.3|85981.3|86031.3|85981.3|86031.5|85981.5|86027.9|85977.9|46
1636540570000|2021-11-10 10:36:10|86019.1|85994.1|86030.7|85980.7|86032|85994.1|86016.7|85979.6|30
1636540580000|2021-11-10 10:36:20|86030.9|85980.9|86035.5|85985.5|86037|85987|86030.3|85980.3|27
1636540590000|2021-11-10 10:36:30|86036|85986|86040|85990|86040.2|85990.2|86033.6|85983.6|32
1636540600000|2021-11-10 10:36:40|86038.5|85988.5|86038.9|85988.9|86039.6|85989.6|86037.8|85987.8|28
1636540610000|2021-11-10 10:36:50|86038.8|85988.8|86035.4|85985.4|86040|85990|86035.4|85985.4|32
1636540620000|2021-11-10 10:37:00|86035.6|85985.6|86036.5|85986.5|86037.2|85987.2|86035.6|85985.6|44
1636540630000|2021-11-10 10:37:10|86036.7|85986.7|86040.3|85990.3|86040.7|85990.7|86036.6|85986.6|30
1636540640000|2021-11-10 10:37:20|86040.5|85990.5|86038.8|85988.8|86040.7|85990.7|86038.3|85988.3|31
1636540650000|2021-11-10 10:37:30|86038.9|85988.9|86038.1|85988.1|86040|85990|86038.1|85988.1|31
1636540660000|2021-11-10 10:37:40|86038.2|85988.2|86020.7|85995.7|86039|85996.1|86019.2|85986.8|38
1636540670000|2021-11-10 10:37:50|86020.6|85995.6|86020.7|85995.7|86021.5|85996.5|86019.1|85994.1|27
1636540680000|2021-11-10 10:38:00|86020.5|85995.5|86020.4|85995.4|86020.6|85995.6|86016.6|85991.6|30
1636540690000|2021-11-10 10:38:10|86020.6|85995.6|86019.3|85994.3|86021.3|85996.3|86018.1|85993.1|33
1636540700000|2021-11-10 10:38:20|86019.5|85994.5|86019.6|85994.6|86020.4|85995.4|86019|85994|25
1636540710000|2021-11-10 10:38:30|86019.8|85994.8|86020.1|85995.1|86020.2|85995.2|86019.7|85994.7|21
1636540720000|2021-11-10 10:38:40|86019.7|85994.7|86021.4|85996.4|86035.3|85997|86019.6|85984.1|32
1636540730000|2021-11-10 10:38:50|86021.2|85996.2|86017.8|85992.8|86021.2|85996.2|86017.8|85992.8|21
1636540740000|2021-11-10 10:39:00|86019|85994|86030.7|85980.7|86033.3|85995.4|86017.7|85980.5|38
1636540750000|2021-11-10 10:39:10|86031.2|85981.2|86013.2|85963.2|86033.8|85986.4|86011.4|85961.5|43
1636540760000|2021-11-10 10:39:20|86014.8|85964.8|86017.4|85967.4|86017.6|85967.6|86014.2|85964.2|31
1636540770000|2021-11-10 10:39:30|86017.5|85967.5|86016.9|85966.9|86018.1|85968.1|86016.3|85966.3|19
1636540780000|2021-11-10 10:39:40|86016.7|85966.7|86016.3|85966.3|86016.7|85966.7|86015|85965|25
1636540790000|2021-11-10 10:39:50|86016.6|85966.6|86012|85962|86017.2|85967.2|86009.5|85959.5|36
1636540800000|2021-11-10 10:40:00|86012.1|85962.1|86010.5|85960.5|86012.7|85962.7|86010.2|85960.2|33
1636540810000|2021-11-10 10:40:10|86010.7|85960.7|86009.1|85959.1|86011|85961|86007.9|85957.9|34
1636540820000|2021-11-10 10:40:20|86009.2|85959.2|86010.7|85960.7|86012|85962|86009.2|85959.2|26
1636540830000|2021-11-10 10:40:30|86010.8|85960.8|86010.4|85960.4|86012.1|85962.1|86009.5|85959.5|35
1636540840000|2021-11-10 10:40:40|86010.1|85960.1|86009.9|85959.9|86012.8|85962.8|86009.8|85959.8|29
1636540850000|2021-11-10 10:40:50|86009.8|85959.8|86011.1|85961.1|86012.5|85962.5|86009.8|85959.8|29
1636540860000|2021-11-10 10:41:00|86011.2|85961.2|86010.4|85960.4|86011.7|85961.7|86009.1|85959.1|33
1636540870000|2021-11-10 10:41:10|86010.5|85960.5|86008.2|85958.2|86010.5|85960.5|86007.9|85957.9|23
1636540880000|2021-11-10 10:41:20|86008.6|85958.6|86012.2|85962.2|86012.3|85962.3|86008.6|85958.6|28
1636540890000|2021-11-10 10:41:30|86012.1|85962.1|86009.5|85959.5|86013.7|85963.7|86008.8|85958.8|31
1636540900000|2021-11-10 10:41:40|86009.7|85959.7|86011.3|85961.3|86011.3|85961.3|86009.6|85959.6|23
1636540910000|2021-11-10 10:41:50|86011.2|85961.2|86011.8|85961.8|86011.8|85961.8|86009.7|85959.7|23
1636540920000|2021-11-10 10:42:00|86011.9|85961.9|86010.5|85960.5|86012.2|85962.2|86009.2|85959.2|30
1636540930000|2021-11-10 10:42:10|86009.8|85959.8|86010.4|85960.4|86010.9|85960.9|86008.7|85958.7|21
1636540940000|2021-11-10 10:42:20|86010.8|85960.8|86009.8|85959.8|86010.8|85960.8|86009.6|85959.6|19
1636540950000|2021-11-10 10:42:30|86009.6|85959.6|86011.9|85961.9|86013.3|85963.3|86009.6|85959.6|32
1636540960000|2021-11-10 10:42:40|86011.8|85961.8|86008.5|85958.5|86012.1|85962.1|86008.1|85958.1|21
1636540970000|2021-11-10 10:42:50|86009|85959|86008.9|85958.9|86009.1|85959.1|86008.1|85958.1|13
1636540980000|2021-11-10 10:43:00|86009.2|85959.2|86007.8|85957.8|86010.4|85960.4|86007.4|85957.4|20
1636540990000|2021-11-10 10:43:10|86008|85958|86008.4|85958.4|86008.7|85958.7|86007|85957|24
1636541000000|2021-11-10 10:43:20|86008|85958|86013|85963|86013|85963|86008|85958|21
1636541010000|2021-11-10 10:43:30|86011.9|85961.9|86008.8|85958.8|86012.8|85962.8|86007.8|85957.8|36
1636541020000|2021-11-10 10:43:40|86008.6|85958.6|86008.5|85958.5|86009.3|85959.3|86007.3|85957.3|17
1636541030000|2021-11-10 10:43:50|86008.4|85958.4|86002.4|85952.4|86008.7|85958.7|86001.9|85951.9|33
1636541040000|2021-11-10 10:44:00|85990.8|85965.8|86006.1|85956.1|86007.6|85970.3|85988.5|85955.8|43
1636541050000|2021-11-10 10:44:10|86006|85956|85991.4|85966.4|86007.1|85969|85990.5|85955.3|38
1636541060000|2021-11-10 10:44:20|85990.7|85965.7|85993|85968|85993|85968|85990.5|85965.5|15
1636541070000|2021-11-10 10:44:30|85992.3|85967.3|85992.5|85967.5|85993.1|85968.1|85992.2|85967.2|15
1636541080000|2021-11-10 10:44:40|85992.4|85967.4|85991.9|85966.9|85992.4|85967.4|85989.7|85964.7|17
1636541090000|2021-11-10 10:44:50|85991.7|85966.7|86001.8|85951.8|86003|85968.3|85989.4|85951.6|22
1636541100000|2021-11-10 10:45:00|86001.6|85951.6|86007.2|85957.2|86007.6|85957.6|86001.6|85951.6|41
1636541110000|2021-11-10 10:45:10|86007.5|85957.5|85999.4|85949.4|86009.8|85963.7|85987.9|85949|53
1636541120000|2021-11-10 10:45:20|85998.8|85948.8|85998|85948|85999.8|85949.8|85997.6|85947.6|39
1636541130000|2021-11-10 10:45:30|85997.6|85947.6|85994.4|85944.4|85998.5|85948.5|85993.7|85943.7|36
1636541140000|2021-11-10 10:45:40|85994.2|85944.2|85994.2|85944.2|85995.5|85945.5|85993.5|85943.5|28
1636541150000|2021-11-10 10:45:50|85994.7|85944.7|86000.8|85950.8|86002|85952|85994.3|85944.3|39
1636541160000|2021-11-10 10:46:00|86001.6|85951.6|86000.4|85950.4|86002.8|85952.8|86000.2|85950.2|41
1636541170000|2021-11-10 10:46:10|86000.3|85950.3|86000.8|85950.8|86000.8|85950.8|85998.9|85948.9|23
1636541180000|2021-11-10 10:46:20|86001|85951|86003.5|85953.5|86004.1|85954.1|86000.7|85950.7|42
1636541190000|2021-11-10 10:46:30|86003|85953|86002.9|85952.9|86004.1|85954.1|86001.3|85951.3|31
1636541200000|2021-11-10 10:46:40|86003.3|85953.3|86003.2|85953.2|86003.5|85953.5|86002.3|85952.3|26
1636541210000|2021-11-10 10:46:50|86003|85953|85987.5|85962.5|86004.1|85964.1|85983.7|85950.6|43
1636541220000|2021-11-10 10:47:00|85987.6|85962.6|85986.8|85961.8|85988.7|85963.7|85986|85961|27
1636541230000|2021-11-10 10:47:10|85986.9|85961.9|85995.9|85970.9|86000.6|85971.3|85986.7|85948.7|36
1636541240000|2021-11-10 10:47:20|86007.9|85957.9|86007.2|85957.2|86008.7|85958.7|86005.4|85955.4|19
1636541250000|2021-11-10 10:47:30|86006.6|85956.6|86007.6|85957.6|86007.9|85957.9|86005.1|85955.1|32
1636541260000|2021-11-10 10:47:40|86007.7|85957.7|85998.2|85973.2|86009.2|85973.8|85994.9|85957.7|36
1636541270000|2021-11-10 10:47:50|85998.5|85973.5|85999.3|85974.3|86000.4|85975.4|85997.5|85972.5|28
1636541280000|2021-11-10 10:48:00|86000|85975|85999.7|85974.7|86001|85976|85998.6|85973.6|24
1636541290000|2021-11-10 10:48:10|85999.6|85974.6|86000.3|85975.3|86000.8|85975.8|85999.1|85974.1|26
1636541300000|2021-11-10 10:48:20|86000.1|85975.1|86000.5|85975.5|86000.7|85975.7|85999.4|85974.4|31
1636541310000|2021-11-10 10:48:30|86000.9|85975.9|86000|85975|86000.9|85975.9|85998.9|85973.9|27
1636541320000|2021-11-10 10:48:40|85999.9|85974.9|86000|85975|86001.1|85976.1|85999.2|85974.2|30
1636541330000|2021-11-10 10:48:50|85999.7|85974.7|85999.1|85974.1|86000|85975|85998.8|85973.8|24
1636541340000|2021-11-10 10:49:00|85998.9|85973.9|85999.6|85974.6|86011.3|85976.3|85997.3|85960.5|36
1636541350000|2021-11-10 10:49:10|85999.3|85974.3|86001.7|85976.7|86002.3|85977.3|85999.3|85974.3|31
1636541360000|2021-11-10 10:49:20|86001.9|85976.9|86010.7|85960.7|86011.2|85977|85997.4|85959.6|39
1636541370000|2021-11-10 10:49:30|86011|85961|86010.8|85960.8|86011.7|85961.7|86009.8|85959.8|24
1636541380000|2021-11-10 10:49:40|86010.7|85960.7|86011.3|85961.3|86011.3|85961.3|86010.7|85960.7|17
1636541390000|2021-11-10 10:49:50|86011.1|85961.1|85999.7|85974.7|86011.8|85975.6|85998|85961|41
1636541400000|2021-11-10 10:50:00|85999.6|85974.6|86002.2|85977.2|86002.2|85977.2|85999.5|85974.5|29
1636541410000|2021-11-10 10:50:10|86003.6|85978.6|86004.1|85979.1|86006|85981|86002.9|85977.9|25
1636541420000|2021-11-10 10:50:20|86004.4|85979.4|86002.8|85977.8|86004.9|85979.9|86002.8|85977.8|14
1636541430000|2021-11-10 10:50:30|86002.5|85977.5|86003.3|85978.3|86003.7|85978.7|86002.5|85977.5|16
1636541440000|2021-11-10 10:50:40|86004.7|85979.7|86004.5|85979.5|86004.8|85979.8|86002|85977|24
1636541450000|2021-11-10 10:50:50|86005.4|85980.4|86009.9|85984.9|86010.3|85985.3|86004.7|85979.7|37
1636541460000|2021-11-10 10:51:00|86009.6|85984.6|86004.9|85979.9|86017.2|85984.6|86004|85963.8|44
1636541470000|2021-11-10 10:51:10|86003.9|85978.9|86004.6|85979.6|86008|85983|86001.9|85976.9|31
1636541480000|2021-11-10 10:51:20|86005.3|85980.3|86007.6|85982.6|86007.7|85982.7|86005.3|85980.3|13
1636541490000|2021-11-10 10:51:30|86007.1|85982.1|86004.2|85979.2|86007.1|85982.1|86001.8|85976.8|34
1636541500000|2021-11-10 10:51:40|86003.8|85978.8|86006.7|85981.7|86013.7|85982.2|85997.6|85961.5|46
1636541510000|2021-11-10 10:51:50|86007.2|85982.2|86017.4|85967.4|86017.8|85982.2|86003.3|85967|34
1636541520000|2021-11-10 10:52:00|86017.5|85967.5|86001.2|85976.2|86018.1|85979.9|86001.2|85967.1|17
1636541530000|2021-11-10 10:52:10|86002.1|85977.1|85999.6|85974.6|86002.6|85977.6|85997.9|85972.9|23
1636541540000|2021-11-10 10:52:20|86001|85976|85999.3|85974.3|86001.1|85976.1|85998.4|85973.4|29
1636541550000|2021-11-10 10:52:30|86000.5|85975.5|86000.1|85975.1|86000.9|85975.9|85998.5|85973.5|23
1636541560000|2021-11-10 10:52:40|86000|85975|86000.5|85975.5|86001.7|85976.7|86000|85975|12
1636541570000|2021-11-10 10:52:50|86000.7|85975.7|85996.4|85971.4|86009.9|85976.1|85995.5|85957|25
1636541580000|2021-11-10 10:53:00|85996.5|85971.5|86005.1|85980.1|86006.4|85981.4|85995.1|85970.1|51
1636541590000|2021-11-10 10:53:10|86005|85980|86005.1|85980.1|86005.9|85980.9|86004.2|85979.2|29
1636541600000|2021-11-10 10:53:20|86005.4|85980.4|86002|85977|86015.3|85980.5|86001.2|85963.9|33
1636541610000|2021-11-10 10:53:30|86002.1|85977.1|86002.3|85977.3|86003.7|85978.7|86000.8|85975.8|34
1636541620000|2021-11-10 10:53:40|86002.4|85977.4|86008.6|85983.6|86020.7|85984|86002.4|85968.3|37
1636541630000|2021-11-10 10:53:50|86008.3|85983.3|86007.4|85982.4|86008.3|85983.3|86004.5|85979.5|31
1636541640000|2021-11-10 10:54:00|86007.1|85982.1|86012.3|85987.3|86012.3|85987.3|86005.1|85980.1|27
1636541650000|2021-11-10 10:54:10|86011.8|85986.8|86008.3|85983.3|86012.2|85987.2|86006.9|85981.9|53
1636541660000|2021-11-10 10:54:20|86007.8|85982.8|86008.1|85983.1|86009.9|85984.9|86007.2|85982.2|34
1636541670000|2021-11-10 10:54:30|86007.8|85982.8|86007.9|85982.9|86009.1|85984.1|86006.7|85981.7|32
1636541680000|2021-11-10 10:54:40|86008.5|85983.5|86007.2|85982.2|86010.6|85985.6|86007.1|85982.1|30
1636541690000|2021-11-10 10:54:50|86006|85981|86019.2|85969.2|86019.4|85982|86006|85969|18
1636541700000|2021-11-10 10:55:00|86020.8|85970.8|86015.7|85990.7|86028.4|85992.6|86007.3|85970|45
1636541710000|2021-11-10 10:55:10|86015.6|85990.6|86026.8|85976.8|86027.5|85992.5|86015.2|85976.3|31
1636541720000|2021-11-10 10:55:20|86026.6|85976.6|86026.3|85976.3|86027.6|85977.6|86025.9|85975.9|25
1636541730000|2021-11-10 10:55:30|86026.4|85976.4|86028.5|85978.5|86029.1|85979.1|86025.8|85975.8|33
1636541740000|2021-11-10 10:55:40|86029.4|85979.4|86014.1|85989.1|86029.4|85990.9|86013.6|85977.2|20
1636541750000|2021-11-10 10:55:50|86013.9|85988.9|86015.6|85990.6|86015.8|85990.8|86013.9|85988.9|21
1636541760000|2021-11-10 10:56:00|86015.8|85990.8|86017.3|85992.3|86017.4|85992.4|86015.5|85990.5|19
1636541770000|2021-11-10 10:56:10|86016.7|85991.7|86017.5|85992.5|86018.7|85993.7|86015.4|85990.4|44
1636541780000|2021-11-10 10:56:20|86017.6|85992.6|86021|85996|86032.9|85996.4|86017.4|85980.8|43
1636541790000|2021-11-10 10:56:30|86020.8|85995.8|86029.8|85979.8|86030.7|85997.2|86017|85978.5|38
1636541800000|2021-11-10 10:56:40|86029.7|85979.7|86031.4|85981.4|86033.9|85983.9|86029.7|85979.7|39
1636541810000|2021-11-10 10:56:50|86031.7|85981.7|86018.9|85993.9|86033.4|85993.9|86018.6|85979.6|46
1636541820000|2021-11-10 10:57:00|86018.5|85993.5|86019.6|85994.6|86019.6|85994.6|86017.4|85992.4|34
1636541830000|2021-11-10 10:57:10|86019.4|85994.4|86030.6|85980.6|86030.9|85994.4|86017.9|85980|20
1636541840000|2021-11-10 10:57:20|86030.7|85980.7|86032.1|85982.1|86032.2|85982.2|86030.5|85980.5|18
1636541850000|2021-11-10 10:57:30|86032.3|85982.3|86034.8|85984.8|86036|85998.8|86021.7|85981.3|32
1636541860000|2021-11-10 10:57:40|86039.3|85989.3|86033.8|85983.8|86040.3|86003.1|86025.5|85981.4|54
1636541870000|2021-11-10 10:57:50|86032.5|85982.5|86039.9|85989.9|86041.6|85991.6|86031.7|85981.7|56
1636541880000|2021-11-10 10:58:00|86039.8|85989.8|86044|85994|86045.7|86007.5|86028.4|85989.6|41
1636541890000|2021-11-10 10:58:10|86043.8|85993.8|86041.2|85991.2|86044.3|85994.3|86040|85990|34
1636541900000|2021-11-10 10:58:20|86040.6|85990.6|86044.7|85994.7|86044.8|85994.8|86038.9|85988.9|29
1636541910000|2021-11-10 10:58:30|86044.6|85994.6|86044.1|85994.1|86044.6|85994.6|86043.3|85993.3|22
1636541920000|2021-11-10 10:58:40|86044.4|85994.4|86045.8|85995.8|86046.2|86008.9|86031.4|85991.8|29
1636541930000|2021-11-10 10:58:50|86046.7|85996.7|86034.7|86009.7|86047.9|86009.7|86032.4|85995.6|41
1636541940000|2021-11-10 10:59:00|86034.8|86009.8|86046.2|85996.2|86046.4|86010|86029.2|85991.7|43
1636541950000|2021-11-10 10:59:10|86046.8|85996.8|86035.1|86010.1|86046.8|86010.1|86032.8|85996.8|24
1636541960000|2021-11-10 10:59:20|86035.2|86010.2|86034.8|86009.8|86035.7|86010.7|86033.5|86008.5|30
1636541970000|2021-11-10 10:59:30|86034.1|86009.1|86053.1|86003.1|86054.8|86010.9|86034.1|85996.7|39
1636541980000|2021-11-10 10:59:40|86055.1|86005.1|86052.2|86002.2|86056.3|86006.3|86050.8|86000.8|53
1636541990000|2021-11-10 10:59:50|86051.8|86001.8|86052.1|86002.1|86054.2|86004.2|86046|85996|38
1636542000000|2021-11-10 11:00:00|86052.5|86002.5|86055.8|86005.8|86057|86007|86052.1|86002.1|43
1636542010000|2021-11-10 11:00:10|86056.1|86006.1|86052.9|86002.9|86056.6|86006.6|86051.3|86001.3|43
1636542020000|2021-11-10 11:00:20|86054.6|86004.6|86044.1|86019.1|86060.7|86020.4|86043.4|86004.6|53
1636542030000|2021-11-10 11:00:30|86044|86019|86047.7|86022.7|86047.7|86022.7|86044|86019|30
1636542040000|2021-11-10 11:00:40|86047.3|86022.3|86055.9|86030.9|86056.2|86031.2|86046|86021|40
1636542050000|2021-11-10 11:00:50|86055.1|86030.1|86055.2|86030.2|86059.7|86034.7|86051.6|86026.6|62
1636542060000|2021-11-10 11:01:00|86055.6|86030.6|86054.5|86029.5|86057.6|86032.6|86054.3|86029.3|34
1636542070000|2021-11-10 11:01:10|86054.7|86029.7|86058.6|86033.6|86060.4|86035.4|86054.3|86029.3|41
1636542080000|2021-11-10 11:01:20|86056.2|86031.2|86056.4|86031.4|86057.5|86032.5|86054.2|86029.2|37
1636542090000|2021-11-10 11:01:30|86056.6|86031.6|86055|86030|86057.4|86032.4|86054.2|86029.2|42
1636542100000|2021-11-10 11:01:40|86055.3|86030.3|86057.5|86032.5|86058.5|86033.5|86054.6|86029.6|36
1636542110000|2021-11-10 11:01:50|86057|86032|86067.7|86042.7|86067.7|86042.7|86057|86032|57
1636542120000|2021-11-10 11:02:00|86067.2|86042.2|86087.2|86037.2|86087.8|86052|86064.5|86034.2|48
1636542130000|2021-11-10 11:02:10|86087.5|86037.5|86091.2|86041.2|86091.2|86050|86069.1|86032.4|56
1636542140000|2021-11-10 11:02:20|86089.7|86039.7|86092|86042|86092|86055.1|86073.5|86037.6|43
1636542150000|2021-11-10 11:02:30|86091.6|86041.6|86089.3|86039.3|86095.5|86045.5|86089.3|86039.3|50
1636542160000|2021-11-10 11:02:40|86089.5|86039.5|86081.1|86056.1|86094.4|86056.1|86076|86031|58
1636542170000|2021-11-10 11:02:50|86081.9|86056.9|86093.6|86043.6|86094.2|86056.9|86078.4|86041.2|52
1636542180000|2021-11-10 11:03:00|86094.2|86044.2|86076.9|86051.9|86094.2|86054.9|86075.7|86037.4|40
1636542190000|2021-11-10 11:03:10|86076.8|86051.8|86077.1|86052.1|86077.6|86052.6|86076.3|86051.3|22
1636542200000|2021-11-10 11:03:20|86077.3|86052.3|86077.5|86052.5|86078.2|86053.2|86077.3|86052.3|19
1636542210000|2021-11-10 11:03:30|86077.2|86052.2|86089.7|86039.7|86090.5|86052.5|86075.1|86037.5|29
1636542220000|2021-11-10 11:03:40|86090|86040|86071.6|86046.6|86090.1|86050.7|86070.4|86034.3|43
1636542230000|2021-11-10 11:03:50|86071.7|86046.7|86074.4|86049.4|86075.5|86050.5|86071|86046|38
1636542240000|2021-11-10 11:04:00|86075.1|86050.1|86071.6|86046.6|86076.4|86051.4|86070.4|86045.4|48
1636542250000|2021-11-10 11:04:10|86071.7|86046.7|86076.6|86026.6|86081|86048.9|86070.4|86026.5|44
1636542260000|2021-11-10 11:04:20|86077|86027|86070.5|86020.5|86079|86029|86069.1|86019.1|42
1636542270000|2021-11-10 11:04:30|86070|86020|86071.4|86021.4|86071.6|86021.6|86069.6|86019.6|34
1636542280000|2021-11-10 11:04:40|86071.2|86021.2|86073.3|86023.3|86074.2|86024.2|86071|86021|24
1636542290000|2021-11-10 11:04:50|86072.4|86022.4|86070.3|86020.3|86072.8|86022.8|86070|86020|32
1636542300000|2021-11-10 11:05:00|86070.1|86020.1|86070.5|86020.5|86070.9|86020.9|86069.8|86019.8|32
1636542310000|2021-11-10 11:05:10|86070.4|86020.4|86072.7|86022.7|86072.8|86022.8|86070.4|86020.4|29
1636542320000|2021-11-10 11:05:20|86072.8|86022.8|86071.9|86021.9|86072.8|86022.8|86070.3|86020.3|39
1636542330000|2021-11-10 11:05:30|86072.2|86022.2|86068.8|86018.8|86072.6|86022.6|86068|86018|38
1636542340000|2021-11-10 11:05:40|86068.6|86018.6|86074.9|86024.9|86074.9|86024.9|86068.6|86018.6|41
1636542350000|2021-11-10 11:05:50|86073.5|86023.5|86076.5|86026.5|86078.7|86028.7|86073.5|86023.5|44
1636542360000|2021-11-10 11:06:00|86076.2|86026.2|86075.9|86025.9|86077.3|86027.3|86073.7|86023.7|59
1636542370000|2021-11-10 11:06:10|86075.6|86025.6|86071|86021|86076.3|86026.3|86069.1|86019.1|43
1636542380000|2021-11-10 11:06:20|86071.1|86021.1|86069.8|86019.8|86072.2|86022.2|86069.1|86019.1|36
1636542390000|2021-11-10 11:06:30|86069.6|86019.6|86069.6|86019.6|86071.6|86021.6|86068.4|86018.4|30
1636542400000|2021-11-10 11:06:40|86069.8|86019.8|86069.4|86019.4|86071|86021|86068.7|86018.7|31
1636542410000|2021-11-10 11:06:50|86069.3|86019.3|86068.5|86018.5|86071.2|86021.2|86068.5|86018.5|15
1636542420000|2021-11-10 11:07:00|86068.7|86018.7|86070.7|86020.7|86070.7|86020.7|86068.7|86018.7|24
1636542430000|2021-11-10 11:07:10|86070.3|86020.3|86069.8|86019.8|86071.2|86021.2|86068.8|86018.8|21
1636542440000|2021-11-10 11:07:20|86068.9|86018.9|86071.4|86021.4|86071.6|86021.6|86068.3|86018.3|22
1636542450000|2021-11-10 11:07:30|86071.7|86021.7|86071.1|86021.1|86071.7|86021.7|86070|86020|15
1636542460000|2021-11-10 11:07:40|86071.4|86021.4|86072.7|86022.7|86072.9|86022.9|86070.5|86020.5|37
1636542470000|2021-11-10 11:07:50|86071.9|86021.9|86072.1|86022.1|86073.8|86036.5|86059.9|86020.2|36
1636542480000|2021-11-10 11:08:00|86072.6|86022.6|86074.1|86049.1|86074.4|86049.4|86063.6|86021.6|39
1636542490000|2021-11-10 11:08:10|86075.4|86050.4|86091.4|86041.4|86093.5|86050.8|86074.1|86036.6|40
1636542500000|2021-11-10 11:08:20|86091.8|86041.8|86093|86043|86093.4|86043.4|86090|86040|52
1636542510000|2021-11-10 11:08:30|86093.4|86043.4|86074.8|86049.8|86094.5|86049.8|86074.8|86039.7|41
1636542520000|2021-11-10 11:08:40|86074.4|86049.4|86076.9|86051.9|86078.5|86053.5|86072.8|86047.8|34
1636542530000|2021-11-10 11:08:50|86077.9|86052.9|86074.9|86049.9|86077.9|86052.9|86072.9|86047.9|29
1636542540000|2021-11-10 11:09:00|86073.8|86048.8|86082.6|86057.6|86082.7|86057.7|86071.5|86046.5|46
1636542550000|2021-11-10 11:09:10|86081.2|86056.2|86090.9|86065.9|86090.9|86065.9|86078.7|86053.7|43
1636542560000|2021-11-10 11:09:20|86090.7|86065.7|86106.4|86056.4|86107.2|86068.4|86088.3|86055.1|43
1636542570000|2021-11-10 11:09:30|86106.2|86056.2|86106.5|86056.5|86106.9|86056.9|86104.5|86054.5|36
1636542580000|2021-11-10 11:09:40|86106.6|86056.6|86096.8|86071.8|86110|86072.4|86096.1|86055.5|33
1636542590000|2021-11-10 11:09:50|86097.8|86072.8|86098|86073|86098.7|86073.7|86096.3|86071.3|32
1636542600000|2021-11-10 11:10:00|86097.8|86072.8|86115.5|86065.5|86116.5|86075.3|86097.8|86064.5|48
1636542610000|2021-11-10 11:10:10|86116.6|86066.6|86113.9|86063.9|86116.6|86066.6|86112.9|86062.9|31
1636542620000|2021-11-10 11:10:20|86114.1|86064.1|86111.3|86061.3|86115.3|86065.3|86111.3|86061.3|33
1636542630000|2021-11-10 11:10:30|86111.7|86061.7|86113.3|86063.3|86114.4|86064.4|86111.7|86061.7|38
1636542640000|2021-11-10 11:10:40|86113.6|86063.6|86100.3|86075.3|86115.6|86078.9|86099.7|86061.1|47
1636542650000|2021-11-10 11:10:50|86100.5|86075.5|86101|86076|86103.8|86078.8|86100.5|86075.5|42
1636542660000|2021-11-10 11:11:00|86099.3|86074.3|86100.7|86075.7|86102.7|86077.7|86098.5|86073.5|51
1636542670000|2021-11-10 11:11:10|86101.5|86076.5|86102.6|86077.6|86103.4|86078.4|86099.6|86074.6|36
1636542680000|2021-11-10 11:11:20|86103.6|86078.6|86105.9|86080.9|86106.9|86081.9|86100.5|86075.5|49
1636542690000|2021-11-10 11:11:30|86106.4|86081.4|86112.3|86087.3|86116.1|86091.1|86106.3|86081.3|51
1636542700000|2021-11-10 11:11:40|86111.4|86086.4|86125.6|86075.6|86125.6|86091.7|86111.4|86075.6|57
1636542710000|2021-11-10 11:11:50|86125.3|86075.3|86126.9|86076.9|86127.5|86077.5|86125.3|86075.3|39
1636542720000|2021-11-10 11:12:00|86126.5|86076.5|86107.3|86082.3|86126.5|86083.2|86103.1|86075.4|45
1636542730000|2021-11-10 11:12:10|86107.8|86082.8|86108.5|86083.5|86108.7|86083.7|86107.1|86082.1|29
1636542740000|2021-11-10 11:12:20|86108.7|86083.7|86114.7|86089.7|86127.7|86091.2|86106.5|86074.8|37
1636542750000|2021-11-10 11:12:30|86114.6|86089.6|86115.2|86090.2|86115.4|86090.4|86111.1|86086.1|47
1636542760000|2021-11-10 11:12:40|86114.3|86089.3|86117.5|86092.5|86133.3|86093.7|86112.2|86081|51
1636542770000|2021-11-10 11:12:50|86118.4|86093.4|86119.6|86094.6|86131.4|86094.7|86115.1|86078.4|49
1636542780000|2021-11-10 11:13:00|86118.5|86093.5|86121.4|86096.4|86122.2|86097.2|86118.2|86093.2|46
1636542790000|2021-11-10 11:13:10|86121.2|86096.2|86126.4|86076.4|86131.1|86097.3|86119.7|86075.2|50
1636542800000|2021-11-10 11:13:20|86125.9|86075.9|86120.3|86070.3|86127.7|86077.7|86119.7|86069.7|46
1636542810000|2021-11-10 11:13:30|86120.1|86070.1|86122.2|86072.2|86124.9|86074.9|86120.1|86070.1|39
1636542820000|2021-11-10 11:13:40|86122.6|86072.6|86120.2|86070.2|86122.6|86072.6|86118.3|86068.3|33
1636542830000|2021-11-10 11:13:50|86120.3|86070.3|86117.3|86067.3|86121.2|86071.2|86117.3|86067.3|28
1636542840000|2021-11-10 11:14:00|86118.6|86068.6|86122.5|86072.5|86124.3|86074.3|86117.6|86067.6|48
1636542850000|2021-11-10 11:14:10|86122.3|86072.3|86105.3|86080.3|86122.8|86080.3|86099.5|86070|49
1636542860000|2021-11-10 11:14:20|86105|86080|86107.1|86082.1|86121.7|86082.2|86103.5|86069.7|32
1636542870000|2021-11-10 11:14:30|86106.8|86081.8|86113.6|86088.6|86113.6|86088.6|86106.8|86081.8|46
1636542880000|2021-11-10 11:14:40|86113.1|86088.1|86131.9|86081.9|86132.9|86094|86113.1|86080.3|32
1636542890000|2021-11-10 11:14:50|86131.7|86081.7|86125.7|86075.7|86131.7|86081.7|86124.9|86074.9|35
1636542900000|2021-11-10 11:15:00|86125.6|86075.6|86118.9|86093.9|86126.8|86093.9|86115.1|86075.2|34
1636542910000|2021-11-10 11:15:10|86118.7|86093.7|86120.1|86095.1|86121.4|86096.4|86115.8|86090.8|44
1636542920000|2021-11-10 11:15:20|86120.2|86095.2|86123.3|86098.3|86124.1|86099.1|86120.2|86095.2|38
1636542930000|2021-11-10 11:15:30|86123.5|86098.5|86122.5|86097.5|86124.6|86099.6|86117.8|86092.8|34
1636542940000|2021-11-10 11:15:40|86122|86097|86118.1|86093.1|86123.6|86098.6|86115|86090|47
1636542950000|2021-11-10 11:15:50|86117.3|86092.3|86122|86097|86123.7|86098.7|86116.4|86091.4|43
1636542960000|2021-11-10 11:16:00|86121.5|86096.5|86122.8|86097.8|86124.5|86099.5|86117.8|86092.8|37
1636542970000|2021-11-10 11:16:10|86122.4|86097.4|86127.6|86102.6|86129.1|86104.1|86122.4|86097.4|49
1636542980000|2021-11-10 11:16:20|86127.4|86102.4|86131.7|86106.7|86133.5|86108.5|86126.9|86101.9|39
1636542990000|2021-11-10 11:16:30|86131.9|86106.9|86122.5|86097.5|86135.4|86110.4|86122.5|86097.5|52
1636543000000|2021-11-10 11:16:40|86122.3|86097.3|86134.1|86084.1|86134.8|86103.7|86116.3|86082.8|66
1636543010000|2021-11-10 11:16:50|86135.1|86085.1|86124.3|86099.3|86135.1|86099.3|86120.2|86083.8|43
1636543020000|2021-11-10 11:17:00|86124.9|86099.9|86124.9|86099.9|86138|86100.5|86122.5|86085.5|41
1636543030000|2021-11-10 11:17:10|86124.6|86099.6|86121.6|86096.6|86124.8|86099.8|86120.3|86095.3|41
1636543040000|2021-11-10 11:17:20|86121.5|86096.5|86122.8|86097.8|86122.9|86097.9|86121.3|86096.3|29
1636543050000|2021-11-10 11:17:30|86122.6|86097.6|86122|86097|86122.6|86097.6|86117.5|86092.5|32
1636543060000|2021-11-10 11:17:40|86122.5|86097.5|86129.4|86104.4|86132.3|86107.3|86122.5|86097.5|46
1636543070000|2021-11-10 11:17:50|86129.6|86104.6|86131.2|86106.2|86144.7|86107.2|86127.4|86088.4|49
1636543080000|2021-11-10 11:18:00|86130.8|86105.8|86155.8|86105.8|86156|86115.8|86130.5|86098.9|55
1636543090000|2021-11-10 11:18:10|86156.6|86106.6|86138.6|86113.6|86161.2|86124.7|86137.8|86101.7|48
1636543100000|2021-11-10 11:18:20|86139.1|86114.1|86159.7|86109.7|86160.8|86123.9|86139.1|86109.4|51
1636543110000|2021-11-10 11:18:30|86159.4|86109.4|86158.2|86108.2|86160.8|86110.8|86156.5|86106.5|50
1636543120000|2021-11-10 11:18:40|86158.5|86108.5|86138.8|86113.8|86159.3|86119.6|86138.3|86102.5|56
1636543130000|2021-11-10 11:18:50|86138.7|86113.7|86141.2|86116.2|86156.4|86117.8|86138.3|86105.3|51
1636543140000|2021-11-10 11:19:00|86139.9|86114.9|86158.3|86108.3|86159.1|86120.5|86139.4|86102.5|51
1636543150000|2021-11-10 11:19:10|86159.3|86109.3|86145.4|86120.4|86160.6|86121.6|86145.4|86107.6|49
1636543160000|2021-11-10 11:19:20|86145.2|86120.2|86146.3|86121.3|86148.4|86123.4|86143.2|86118.2|56
1636543170000|2021-11-10 11:19:30|86146|86121|86143.2|86118.2|86146|86121|86141.2|86116.2|39
1636543180000|2021-11-10 11:19:40|86142.7|86117.7|86143.4|86118.4|86144.1|86119.1|86142.1|86117.1|29
1636543190000|2021-11-10 11:19:50|86143.3|86118.3|86144.6|86119.6|86145.1|86120.1|86141.4|86116.4|33
1636543200000|2021-11-10 11:20:00|86144.2|86119.2|86143.2|86118.2|86146.9|86121.9|86140|86115|48
1636543210000|2021-11-10 11:20:10|86143.1|86118.1|86141.7|86116.7|86143.6|86118.6|86140.2|86115.2|30
1636543220000|2021-11-10 11:20:20|86141.9|86116.9|86145.1|86120.1|86145.5|86120.5|86141.6|86116.6|39
1636543230000|2021-11-10 11:20:30|86144.6|86119.6|86144.3|86119.3|86145.2|86120.2|86142.5|86117.5|20
1636543240000|2021-11-10 11:20:40|86144.2|86119.2|86140.9|86115.9|86147.1|86122.1|86140.9|86115.9|31
1636543250000|2021-11-10 11:20:50|86141.1|86116.1|86140.5|86115.5|86141.1|86116.1|86136.8|86111.8|43
1636543260000|2021-11-10 11:21:00|86141|86116|86143.5|86118.5|86144.9|86119.9|86140.8|86115.8|54
1636543270000|2021-11-10 11:21:10|86143.6|86118.6|86141.9|86116.9|86143.7|86118.7|86138.2|86113.2|41
1636543280000|2021-11-10 11:21:20|86142.3|86117.3|86139.8|86114.8|86144.1|86119.1|86137.1|86112.1|37
1636543290000|2021-11-10 11:21:30|86138.9|86113.9|86142.7|86117.7|86145.5|86120.5|86138.9|86113.9|40
1636543300000|2021-11-10 11:21:40|86143.2|86118.2|86144.6|86119.6|86144.6|86119.6|86143.1|86118.1|30
1636543310000|2021-11-10 11:21:50|86144.9|86119.9|86147.9|86122.9|86149.8|86124.8|86144.9|86119.9|41
1636543320000|2021-11-10 11:22:00|86148.2|86123.2|86144.1|86119.1|86149.3|86124.3|86143.8|86118.8|37
1636543330000|2021-11-10 11:22:10|86144.8|86119.8|86145.2|86120.2|86146|86121|86143.6|86118.6|35
1636543340000|2021-11-10 11:22:20|86145.6|86120.6|86145.4|86120.4|86145.9|86120.9|86143.9|86118.9|18
1636543350000|2021-11-10 11:22:30|86145.5|86120.5|86150.6|86125.6|86151.3|86126.3|86143.8|86118.8|42
1636543360000|2021-11-10 11:22:40|86151.2|86126.2|86149.3|86124.3|86151.5|86126.5|86148.7|86123.7|31
1636543370000|2021-11-10 11:22:50|86149.8|86124.8|86148.9|86123.9|86149.8|86124.8|86145.7|86120.7|28
1636543380000|2021-11-10 11:23:00|86148.8|86123.8|86169.6|86119.6|86170.1|86124.4|86148.1|86113.3|32
1636543390000|2021-11-10 11:23:10|86169.7|86119.7|86170.7|86120.7|86170.7|86120.7|86169.7|86119.7|22
1636543400000|2021-11-10 11:23:20|86170.4|86120.4|86174.4|86124.4|86175.3|86136.9|86159.9|86120.2|36
1636543410000|2021-11-10 11:23:30|86173.6|86123.6|86174.8|86124.8|86178.2|86128.2|86173.6|86123.6|53
1636543420000|2021-11-10 11:23:40|86175.1|86125.1|86177.3|86127.3|86177.3|86127.3|86172.4|86122.4|39
1636543430000|2021-11-10 11:23:50|86177.1|86127.1|86175|86125|86178.4|86128.4|86172.7|86122.7|45
1636543440000|2021-11-10 11:24:00|86176.1|86126.1|86175.6|86125.6|86177.4|86127.4|86172.5|86122.5|36
1636543450000|2021-11-10 11:24:10|86176.4|86126.4|86166.2|86141.2|86178.6|86144.1|86163.5|86126.4|53
1636543460000|2021-11-10 11:24:20|86166|86141|86165.8|86140.8|86167.4|86142.4|86164.7|86139.7|31
1636543470000|2021-11-10 11:24:30|86165.7|86140.7|86169.6|86144.6|86169.8|86144.8|86165.7|86140.7|38
1636543480000|2021-11-10 11:24:40|86169.5|86144.5|86175.6|86150.6|86192.6|86153.2|86169.2|86135.9|53
1636543490000|2021-11-10 11:24:50|86177.3|86152.3|86188.8|86138.8|86192|86154.2|86176.7|86138.6|44
1636543500000|2021-11-10 11:25:00|86189.6|86139.6|86191.9|86141.9|86192.4|86142.4|86189.3|86139.3|49
1636543510000|2021-11-10 11:25:10|86191.3|86141.3|86192.3|86142.3|86192.8|86142.8|86189.7|86139.7|37
1636543520000|2021-11-10 11:25:20|86190.2|86140.2|86188.8|86138.8|86192.1|86151.3|86174.8|86137.6|43
1636543530000|2021-11-10 11:25:30|86188.6|86138.6|86188.3|86138.3|86188.9|86138.9|86187.3|86137.3|27
1636543540000|2021-11-10 11:25:40|86188.6|86138.6|86188.3|86138.3|86189.3|86139.3|86187.4|86137.4|17
1636543550000|2021-11-10 11:25:50|86188.1|86138.1|86186.1|86136.1|86189.5|86150.8|86173.6|86133.9|30
1636543560000|2021-11-10 11:26:00|86186.3|86136.3|86186.2|86136.2|86187.5|86137.5|86186.2|86136.2|23
1636543570000|2021-11-10 11:26:10|86185.9|86135.9|86178.3|86128.3|86186.7|86136.7|86177.8|86127.8|34
1636543580000|2021-11-10 11:26:20|86179.9|86129.9|86168.4|86143.4|86181.8|86144|86166.7|86127.7|48
1636543590000|2021-11-10 11:26:30|86167.9|86142.9|86165.8|86140.8|86168.8|86143.8|86164.7|86139.7|39
1636543600000|2021-11-10 11:26:40|86165.6|86140.6|86170.3|86145.3|86170.3|86145.3|86164|86139|44
1636543610000|2021-11-10 11:26:50|86169.3|86144.3|86171.1|86146.1|86171.4|86146.4|86166.1|86141.1|43
1636543620000|2021-11-10 11:27:00|86170.5|86145.5|86168|86143|86172.3|86147.3|86167.4|86142.4|47
1636543630000|2021-11-10 11:27:10|86166|86141|86165.6|86140.6|86168.2|86143.2|86165.1|86140.1|47
1636543640000|2021-11-10 11:27:20|86163.3|86138.3|86162.9|86137.9|86165.8|86140.8|86161.5|86136.5|53
1636543650000|2021-11-10 11:27:30|86162.7|86137.7|86173.9|86123.9|86176.7|86138.4|86162.5|86123|41
1636543660000|2021-11-10 11:27:40|86173|86123|86171.3|86121.3|86174.3|86124.3|86171.3|86121.3|33
1636543670000|2021-11-10 11:27:50|86171.5|86121.5|86172.5|86122.5|86172.5|86122.5|86171.5|86121.5|25
1636543680000|2021-11-10 11:28:00|86172.4|86122.4|86173.8|86123.8|86174|86137.4|86159.9|86122.4|37
1636543690000|2021-11-10 11:28:10|86172.9|86122.9|86175.3|86125.3|86176.8|86126.8|86172.1|86122.1|28
1636543700000|2021-11-10 11:28:20|86175|86125|86172.8|86122.8|86176.3|86126.3|86171.3|86121.3|27
1636543710000|2021-11-10 11:28:30|86171.7|86121.7|86159.4|86134.4|86175|86134.8|86158.2|86121.7|36
1636543720000|2021-11-10 11:28:40|86159.3|86134.3|86159.9|86134.9|86160.6|86135.6|86158.3|86133.3|32
1636543730000|2021-11-10 11:28:50|86160|86135|86152.8|86127.8|86160|86135|86152.1|86127.1|47
1636543740000|2021-11-10 11:29:00|86152.9|86127.9|86155.7|86105.7|86163|86128.2|86147.8|86104.2|45
1636543750000|2021-11-10 11:29:10|86156|86106|86155.3|86105.3|86158|86108|86154.5|86104.5|31
1636543760000|2021-11-10 11:29:20|86155.6|86105.6|86152.4|86102.4|86155.8|86105.8|86152|86102|19
1636543770000|2021-11-10 11:29:30|86152.3|86102.3|86151.3|86101.3|86152.7|86116.8|86138.9|86101.3|33
1636543780000|2021-11-10 11:29:40|86140|86115|86139.8|86114.8|86141.1|86116.1|86139.7|86114.7|26
1636543790000|2021-11-10 11:29:50|86139.9|86114.9|86140|86115|86152.3|86115.9|86139.8|86102|34
1636543800000|2021-11-10 11:30:00|86140.7|86115.7|86148.7|86123.7|86149.9|86124.9|86140.7|86115.7|45
1636543810000|2021-11-10 11:30:10|86149.3|86124.3|86154.6|86129.6|86154.7|86129.7|86149.2|86124.2|39
1636543820000|2021-11-10 11:30:20|86155.2|86130.2|86151.7|86126.7|86155.4|86130.4|86149.2|86124.2|44
1636543830000|2021-11-10 11:30:30|86151.4|86126.4|86153.8|86128.8|86155.8|86130.8|86149.8|86124.8|37
1636543840000|2021-11-10 11:30:40|86154.3|86129.3|86147.6|86122.6|86167.1|86129.3|86147.6|86112.1|35
1636543850000|2021-11-10 11:30:50|86147.8|86122.8|86152.7|86127.7|86162.9|86127.7|86146.7|86112.8|37
1636543860000|2021-11-10 11:31:00|86151.2|86126.2|86166.6|86116.6|86167.7|86127.4|86148.6|86111.9|43
1636543870000|2021-11-10 11:31:10|86166.5|86116.5|86164.2|86114.2|86166.5|86116.5|86163.6|86113.6|27
1636543880000|2021-11-10 11:31:20|86164.3|86114.3|86167.6|86117.6|86169.5|86119.5|86164.3|86114.3|36
1636543890000|2021-11-10 11:31:30|86167.5|86117.5|86168.3|86118.3|86169.3|86119.3|86167.5|86117.5|32
1636543900000|2021-11-10 11:31:40|86168.4|86118.4|86167.4|86117.4|86168.5|86118.5|86164|86114|28
1636543910000|2021-11-10 11:31:50|86166.9|86116.9|86151.7|86126.7|86167.7|86130.9|86151.7|86116.9|37
1636543920000|2021-11-10 11:32:00|86152.1|86127.1|86154.4|86129.4|86155.1|86130.1|86152.1|86127.1|36
1636543930000|2021-11-10 11:32:10|86154.7|86129.7|86156.8|86131.8|86159.7|86134.7|86154.7|86129.7|42
1636543940000|2021-11-10 11:32:20|86156.4|86131.4|86153.9|86128.9|86156.4|86131.4|86152.3|86127.3|39
1636543950000|2021-11-10 11:32:30|86153.5|86128.5|86167.2|86117.2|86167.7|86130.2|86153.5|86115.5|32
1636543960000|2021-11-10 11:32:40|86167.3|86117.3|86160.1|86110.1|86167.7|86117.7|86157.9|86107.9|44
1636543970000|2021-11-10 11:32:50|86160.2|86110.2|86157.3|86132.3|86169.7|86133.2|86157.2|86110.2|34
1636543980000|2021-11-10 11:33:00|86157.8|86132.8|86159.2|86134.2|86159.4|86134.4|86157.5|86132.5|27
1636543990000|2021-11-10 11:33:10|86159|86134|86169.9|86119.9|86172.5|86135.5|86158.9|86117.8|43
1636544000000|2021-11-10 11:33:20|86171|86121|86163.7|86138.7|86174.9|86139.4|86160.1|86121|36
1636544010000|2021-11-10 11:33:30|86164|86139|86175.6|86125.6|86176.2|86139|86161|86124.1|42
1636544020000|2021-11-10 11:33:40|86175.5|86125.5|86175|86125|86176|86126|86174.5|86124.5|25
1636544030000|2021-11-10 11:33:50|86174.9|86124.9|86175.4|86125.4|86176.3|86126.3|86174.4|86124.4|32
1636544040000|2021-11-10 11:34:00|86175.5|86125.5|86175.1|86125.1|86176.3|86126.3|86173.4|86123.4|38
1636544050000|2021-11-10 11:34:10|86175.3|86125.3|86174.9|86124.9|86175.4|86125.4|86172.9|86122.9|29
1636544060000|2021-11-10 11:34:20|86175|86125|86175.1|86125.1|86176.2|86126.2|86174.2|86124.2|29
1636544070000|2021-11-10 11:34:30|86174.5|86124.5|86176.9|86126.9|86177|86127|86174.5|86124.5|26
1636544080000|2021-11-10 11:34:40|86176.7|86126.7|86178.6|86128.6|86178.6|86128.6|86174.6|86124.6|45
1636544090000|2021-11-10 11:34:50|86176.1|86126.1|86177.1|86127.1|86178.2|86128.2|86175.3|86125.3|36
1636544100000|2021-11-10 11:35:00|86176.9|86126.9|86175.7|86125.7|86178.8|86128.8|86175|86125|34
1636544110000|2021-11-10 11:35:10|86175.4|86125.4|86178|86128|86178.6|86128.6|86173.5|86123.5|44
1636544120000|2021-11-10 11:35:20|86178.2|86128.2|86176|86126|86179.1|86129.1|86174.8|86124.8|39
1636544130000|2021-11-10 11:35:30|86176.1|86126.1|86174.8|86124.8|86176.4|86126.4|86174.8|86124.8|37
1636544140000|2021-11-10 11:35:40|86174.3|86124.3|86165.4|86140.4|86178.1|86140.5|86165.3|86124.3|42
1636544150000|2021-11-10 11:35:50|86165.2|86140.2|86165.9|86140.9|86166.4|86141.4|86165.2|86140.2|33
1636544160000|2021-11-10 11:36:00|86166|86141|86167.2|86142.2|86167.5|86142.5|86166|86141|32
1636544170000|2021-11-10 11:36:10|86167.1|86142.1|86166.4|86141.4|86168.2|86143.2|86165|86140|31
1636544180000|2021-11-10 11:36:20|86166.5|86141.5|86162.4|86137.4|86166.6|86141.6|86162.4|86137.4|49
1636544190000|2021-11-10 11:36:30|86162.5|86137.5|86194.1|86144.1|86196.2|86158.8|86162.4|86136.8|55
1636544200000|2021-11-10 11:36:40|86194.6|86144.6|86186.2|86161.2|86198.9|86161.2|86186.2|86142.9|40
1636544210000|2021-11-10 11:36:50|86185.7|86160.7|86184.4|86159.4|86196.5|86161.7|86183.5|86145.5|52
1636544220000|2021-11-10 11:37:00|86183.9|86158.9|86180.6|86155.6|86194.9|86159.1|86179.9|86141.5|48
1636544230000|2021-11-10 11:37:10|86181.8|86156.8|86192.1|86142.1|86194.2|86156.8|86178.9|86140.6|45
1636544240000|2021-11-10 11:37:20|86191.9|86141.9|86175.2|86150.2|86191.9|86153.5|86168.3|86130.7|38
1636544250000|2021-11-10 11:37:30|86175.1|86150.1|86185.8|86135.8|86186.9|86150.1|86174.5|86135.4|24
1636544260000|2021-11-10 11:37:40|86185.7|86135.7|86193.1|86143.1|86193.9|86154.6|86177.6|86133.5|31
1636544270000|2021-11-10 11:37:50|86192.7|86142.7|86191.7|86141.7|86192.7|86142.7|86189.9|86139.9|31
1636544280000|2021-11-10 11:38:00|86192.1|86142.1|86189.3|86139.3|86192.4|86142.4|86187.4|86137.4|43
1636544290000|2021-11-10 11:38:10|86189.9|86139.9|86186.7|86136.7|86190.3|86140.3|86186.7|86136.7|48
1636544300000|2021-11-10 11:38:20|86186.5|86136.5|86187.4|86137.4|86187.4|86137.4|86186.5|86136.5|16
1636544310000|2021-11-10 11:38:30|86187|86137|86191.4|86141.4|86191.6|86154.1|86175.3|86136.6|38
1636544320000|2021-11-10 11:38:40|86192.5|86142.5|86191.7|86141.7|86192.5|86142.5|86190.8|86140.8|31
1636544330000|2021-11-10 11:38:50|86192.2|86142.2|86189.4|86164.4|86192.5|86164.4|86180.6|86141.8|44
1636544340000|2021-11-10 11:39:00|86189.6|86164.6|86186.5|86161.5|86189.8|86164.8|86186.1|86161.1|35
1636544350000|2021-11-10 11:39:10|86187.1|86162.1|86192.4|86167.4|86194.6|86169.6|86186.7|86161.7|46
1636544360000|2021-11-10 11:39:20|86192.3|86167.3|86194.9|86169.9|86195.1|86170.1|86191.6|86166.6|35
1636544370000|2021-11-10 11:39:30|86195|86170|86185.7|86160.7|86199.3|86170|86184|86146.1|55
1636544380000|2021-11-10 11:39:40|86185.5|86160.5|86183.6|86158.6|86185.7|86160.7|86182.7|86157.7|45
1636544390000|2021-11-10 11:39:50|86183.9|86158.9|86183|86158|86184.6|86159.6|86182.9|86157.9|27
1636544400000|2021-11-10 11:40:00|86183.2|86158.2|86183.9|86158.9|86197.2|86160.3|86182.8|86145.4|36
1636544410000|2021-11-10 11:40:10|86183.2|86158.2|86181.7|86156.7|86183.5|86158.5|86180.4|86155.4|30
1636544420000|2021-11-10 11:40:20|86181.8|86156.8|86190.6|86165.6|86205.3|86166.5|86181.8|86151.4|46
1636544430000|2021-11-10 11:40:30|86190.7|86165.7|86190.3|86165.3|86211.6|86176|86189.7|86158.9|58
1636544440000|2021-11-10 11:40:40|86190.4|86165.4|86187.6|86162.6|86191|86166|86187.5|86162.5|32
1636544450000|2021-11-10 11:40:50|86187.4|86162.4|86188|86163|86199.9|86163.3|86187.4|86148.8|15
1636544460000|2021-11-10 11:41:00|86188.4|86163.4|86188.7|86163.7|86188.7|86163.7|86187.2|86162.2|18
1636544470000|2021-11-10 11:41:10|86188.3|86163.3|86187.7|86162.7|86191.5|86166.5|86186.5|86161.5|32
1636544480000|2021-11-10 11:41:20|86187.5|86162.5|86189.8|86164.8|86189.9|86164.9|86185.7|86160.7|42
1636544490000|2021-11-10 11:41:30|86189.5|86164.5|86188.7|86163.7|86189.6|86164.6|86185.6|86160.6|30
1636544500000|2021-11-10 11:41:40|86187.6|86162.6|86186.8|86161.8|86188.3|86163.3|86186.6|86161.6|28
1636544510000|2021-11-10 11:41:50|86186.6|86161.6|86184.5|86159.5|86187.4|86162.4|86182.4|86157.4|36
1636544520000|2021-11-10 11:42:00|86184.9|86159.9|86184.4|86159.4|86185.7|86160.7|86184.4|86159.4|27
1636544530000|2021-11-10 11:42:10|86184.2|86159.2|86188.4|86163.4|86188.8|86163.8|86184.2|86159.2|32
1636544540000|2021-11-10 11:42:20|86187.8|86162.8|86187|86162|86187.8|86162.8|86186.7|86161.7|20
1636544550000|2021-11-10 11:42:30|86187.1|86162.1|86188.7|86163.7|86188.7|86163.7|86186.4|86161.4|18
1636544560000|2021-11-10 11:42:40|86188.3|86163.3|86187.1|86162.1|86188.4|86163.4|86186.2|86161.2|24
1636544570000|2021-11-10 11:42:50|86187|86162|86187.5|86162.5|86187.5|86162.5|86186.7|86161.7|14
1636544580000|2021-11-10 11:43:00|86187.2|86162.2|86188.2|86163.2|86188.7|86163.7|86186.6|86161.6|27
1636544590000|2021-11-10 11:43:10|86188.3|86163.3|86192|86167|86193.2|86168.2|86187.5|86162.5|34
1636544600000|2021-11-10 11:43:20|86192.3|86167.3|86191.9|86166.9|86192.4|86167.4|86191.5|86166.5|10
1636544610000|2021-11-10 11:43:30|86191.8|86166.8|86193.2|86168.2|86193.2|86168.2|86191.8|86166.8|17
1636544620000|2021-11-10 11:43:40|86193.4|86168.4|86204.2|86179.2|86220.6|86179.2|86193.4|86159|46
1636544630000|2021-11-10 11:43:50|86205.1|86180.1|86217.5|86167.5|86219.3|86181.4|86203.8|86166.5|49
1636544640000|2021-11-10 11:44:00|86218.1|86168.1|86215.5|86165.5|86218.4|86168.4|86214.5|86164.5|45
1636544650000|2021-11-10 11:44:10|86215.9|86165.9|86220.6|86170.6|86221.3|86171.3|86215.9|86165.9|37
1636544660000|2021-11-10 11:44:20|86220.8|86170.8|86223.1|86173.1|86224|86186.8|86211.8|86169.6|44
1636544670000|2021-11-10 11:44:30|86223.3|86173.3|86223.8|86173.8|86226|86186.9|86211.9|86172.6|45
1636544680000|2021-11-10 11:44:40|86224.1|86174.1|86207.2|86182.2|86224.1|86183.3|86204.9|86171.6|45
1636544690000|2021-11-10 11:44:50|86207|86182|86207|86182|86207.8|86182.8|86205.7|86180.7|30
1636544700000|2021-11-10 11:45:00|86206.7|86181.7|86220.3|86170.3|86220.4|86182.8|86205.4|86169.6|31
1636544710000|2021-11-10 11:45:10|86220.1|86170.1|86212|86187|86220.4|86188.3|86209.9|86170.1|26
1636544720000|2021-11-10 11:45:20|86211.6|86186.6|86212.1|86187.1|86212.6|86187.6|86211.6|86186.6|23
1636544730000|2021-11-10 11:45:30|86213.1|86188.1|86217.3|86192.3|86217.3|86192.3|86212.6|86187.6|28
1636544740000|2021-11-10 11:45:40|86216.8|86191.8|86218.2|86193.2|86234|86198|86216.8|86181.4|54
1636544750000|2021-11-10 11:45:50|86230|86180|86235.8|86185.8|86237.1|86196.3|86221.3|86180|48
1636544760000|2021-11-10 11:46:00|86235.7|86185.7|86234.1|86184.1|86236.4|86199.4|86223.4|86183.4|43
1636544770000|2021-11-10 11:46:10|86234.4|86184.4|86220.2|86195.2|86235.1|86196.2|86220.1|86183.7|31
1636544780000|2021-11-10 11:46:20|86219.9|86194.9|86220.6|86195.6|86221.3|86196.3|86219.2|86194.2|35
1636544790000|2021-11-10 11:46:30|86220.7|86195.7|86225|86200|86225|86200|86220.4|86195.4|26
1636544800000|2021-11-10 11:46:40|86225.1|86200.1|86259.7|86209.7|86266|86228|86224.3|86197.2|62
1636544810000|2021-11-10 11:46:50|86260.2|86210.2|86259.9|86209.9|86261.1|86211.1|86258.7|86208.7|38
1636544820000|2021-11-10 11:47:00|86260|86210|86262.6|86212.6|86264|86214|86259.4|86209.4|41
1636544830000|2021-11-10 11:47:10|86262.3|86212.3|86263.8|86213.8|86265.6|86226.6|86250.9|86212.3|42
1636544840000|2021-11-10 11:47:20|86264.2|86214.2|86262.6|86212.6|86266.1|86216.1|86262.5|86212.5|39
1636544850000|2021-11-10 11:47:30|86262.8|86212.8|86265.4|86215.4|86266.2|86216.2|86262.4|86212.4|33
1636544860000|2021-11-10 11:47:40|86265.6|86215.6|86266.7|86216.7|86266.8|86216.8|86264.4|86214.4|22
1636544870000|2021-11-10 11:47:50|86266.6|86216.6|86265.5|86215.5|86267|86217|86265.4|86215.4|18
1636544880000|2021-11-10 11:48:00|86265.4|86215.4|86269|86219|86271.6|86233.1|86257.4|86214.8|39
1636544890000|2021-11-10 11:48:10|86269.2|86219.2|86256.8|86231.8|86269.2|86235.1|86253.6|86219.2|45
1636544900000|2021-11-10 11:48:20|86256.6|86231.6|86263.8|86238.8|86264.1|86239.1|86256.5|86231.5|43
1636544910000|2021-11-10 11:48:30|86263.5|86238.5|86277.9|86227.9|86277.9|86239|86260.4|86222.3|50
1636544920000|2021-11-10 11:48:40|86276.7|86226.7|86258.4|86233.4|86276.7|86240.3|86255.7|86220.9|57
1636544930000|2021-11-10 11:48:50|86260.6|86235.6|86259.5|86234.5|86262.5|86237.5|86257.7|86232.7|52
1636544940000|2021-11-10 11:49:00|86259.7|86234.7|86267.7|86217.7|86269|86235.8|86255.5|86216.9|41
1636544950000|2021-11-10 11:49:10|86267.9|86217.9|86269.8|86219.8|86271.3|86221.3|86267.9|86217.9|42
1636544960000|2021-11-10 11:49:20|86269.7|86219.7|86270.2|86220.2|86270.2|86220.2|86268.3|86218.3|26
1636544970000|2021-11-10 11:49:30|86270.1|86220.1|86257.6|86232.6|86272.4|86234.5|86257.6|86220.1|36
1636544980000|2021-11-10 11:49:40|86257.7|86232.7|86261.8|86236.8|86263.7|86238.7|86257.7|86232.7|34
1636544990000|2021-11-10 11:49:50|86262.1|86237.1|86273.9|86223.9|86274.2|86238.3|86261.9|86223|25
1636545000000|2021-11-10 11:50:00|86274.4|86224.4|86274.8|86224.8|86274.8|86224.8|86273.6|86223.6|30
1636545010000|2021-11-10 11:50:10|86275.6|86225.6|86260.2|86235.2|86277.1|86239.4|86260.1|86225.4|51
1636545020000|2021-11-10 11:50:20|86261.1|86236.1|86269.6|86219.6|86273.7|86236.1|86261.1|86218.4|34
1636545030000|2021-11-10 11:50:30|86269.9|86219.9|86269.3|86219.3|86270.7|86220.7|86268.4|86218.4|47
1636545040000|2021-11-10 11:50:40|86269.2|86219.2|86273.5|86223.5|86274.1|86224.1|86266|86216|48
1636545050000|2021-11-10 11:50:50|86273.8|86223.8|86275.4|86225.4|86278.6|86228.6|86272.9|86222.9|56
1636545060000|2021-11-10 11:51:00|86275.2|86225.2|86259.4|86234.4|86275.2|86234.4|86258.6|86222.2|46
1636545070000|2021-11-10 11:51:10|86259.3|86234.3|86261.6|86236.6|86276.4|86238|86258.9|86224.8|43
1636545080000|2021-11-10 11:51:20|86261.5|86236.5|86259.4|86234.4|86261.8|86236.8|86258.5|86233.5|35
1636545090000|2021-11-10 11:51:30|86259.3|86234.3|86257.1|86232.1|86273.2|86235.8|86256.8|86220.3|33
1636545100000|2021-11-10 11:51:40|86256.7|86231.7|86256.7|86231.7|86258.3|86233.3|86254.1|86229.1|46
1636545110000|2021-11-10 11:51:50|86257|86232|86256.2|86231.2|86257.9|86232.9|86255.3|86230.3|38
1636545120000|2021-11-10 11:52:00|86256.1|86231.1|86248.4|86223.4|86256.8|86231.8|86247.2|86222.2|46
1636545130000|2021-11-10 11:52:10|86250|86225|86252.6|86227.6|86253.6|86228.6|86247.6|86222.6|39
1636545140000|2021-11-10 11:52:20|86252.9|86227.9|86254.1|86229.1|86258.2|86233.2|86250.7|86225.7|44
1636545150000|2021-11-10 11:52:30|86253.9|86228.9|86251.2|86226.2|86265.6|86229.4|86248.5|86215.3|58
1636545160000|2021-11-10 11:52:40|86250.3|86225.3|86251.3|86226.3|86251.9|86226.9|86247.7|86222.7|49
1636545170000|2021-11-10 11:52:50|86251.6|86226.6|86243.9|86218.9|86251.6|86226.6|86242.8|86217.8|50
1636545180000|2021-11-10 11:53:00|86244.2|86219.2|86243.5|86218.5|86244.8|86219.8|86242.3|86217.3|39
1636545190000|2021-11-10 11:53:10|86243.3|86218.3|86251.1|86201.1|86253.5|86219.1|86239.8|86201.1|53
1636545200000|2021-11-10 11:53:20|86251.7|86201.7|86239.5|86214.5|86251.8|86214.5|86237.1|86200.1|47
1636545210000|2021-11-10 11:53:30|86239.7|86214.7|86237.2|86212.2|86240|86215|86236.8|86211.8|51
1636545220000|2021-11-10 11:53:40|86237.3|86212.3|86238.9|86213.9|86238.9|86213.9|86234|86209|48
1636545230000|2021-11-10 11:53:50|86238.7|86213.7|86248|86223|86248|86223|86238.7|86213.7|53
1636545240000|2021-11-10 11:54:00|86246.6|86221.6|86245.2|86220.2|86247.5|86222.5|86245.2|86220.2|29
1636545250000|2021-11-10 11:54:10|86243.7|86218.7|86244.1|86219.1|86245|86220|86243|86218|49
1636545260000|2021-11-10 11:54:20|86244|86219|86242.5|86217.5|86245.3|86220.3|86242.5|86217.5|31
1636545270000|2021-11-10 11:54:30|86241.2|86216.2|86240.8|86215.8|86242.5|86217.5|86239.7|86214.7|45
1636545280000|2021-11-10 11:54:40|86240.2|86215.2|86239.4|86214.4|86240.2|86215.2|86236.9|86211.9|38
1636545290000|2021-11-10 11:54:50|86238.7|86213.7|86236.7|86211.7|86247.5|86216.9|86234.1|86197.5|48
1636545300000|2021-11-10 11:55:00|86237|86212|86240.8|86190.8|86246.8|86212.4|86229.8|86189.1|57
1636545310000|2021-11-10 11:55:10|86239.8|86189.8|86223.6|86198.6|86239.8|86199.3|86223.5|86185.3|61
1636545320000|2021-11-10 11:55:20|86222.9|86197.9|86234.8|86184.8|86235.3|86197.9|86222.9|86182.6|38
1636545330000|2021-11-10 11:55:30|86234.9|86184.9|86231.2|86181.2|86234.9|86184.9|86227.7|86177.7|43
1636545340000|2021-11-10 11:55:40|86231.4|86181.4|86228.5|86178.5|86231.4|86191.7|86216.6|86175.3|31
1636545350000|2021-11-10 11:55:50|86228.8|86178.8|86233.5|86183.5|86235.5|86194.1|86217.6|86178.8|49
1636545360000|2021-11-10 11:56:00|86232.8|86182.8|86232|86207|86244.8|86208.2|86230.5|86182.8|56
1636545370000|2021-11-10 11:56:10|86231.9|86206.9|86231.8|86206.8|86246.1|86209.2|86231.4|86192.6|42
1636545380000|2021-11-10 11:56:20|86231.9|86206.9|86244|86194|86245.2|86206.9|86228.9|86192.2|57
1636545390000|2021-11-10 11:56:30|86244.8|86194.8|86244.4|86194.4|86245.7|86195.7|86244.2|86194.2|33
1636545400000|2021-11-10 11:56:40|86244.8|86194.8|86255|86205|86255|86215.3|86234.6|86194.8|45
1636545410000|2021-11-10 11:56:50|86254.8|86204.8|86237.6|86212.6|86255.2|86212.6|86236.5|86198.3|50
1636545420000|2021-11-10 11:57:00|86236.9|86211.9|86237.6|86212.6|86237.7|86212.7|86235|86210|38
1636545430000|2021-11-10 11:57:10|86237.7|86212.7|86257.7|86207.7|86259.7|86220.9|86236.3|86200.6|44
1636545440000|2021-11-10 11:57:20|86257.9|86207.9|86260.2|86210.2|86260.6|86210.6|86257.8|86207.8|38
1636545450000|2021-11-10 11:57:30|86258.3|86208.3|86258.3|86208.3|86260|86210|86256.5|86206.5|64
1636545460000|2021-11-10 11:57:40|86258.8|86208.8|86270.3|86220.3|86271.9|86233.3|86256.8|86206.8|68
1636545470000|2021-11-10 11:57:50|86270.1|86220.1|86270.5|86220.5|86271.2|86221.2|86267.1|86217.1|45
1636545480000|2021-11-10 11:58:00|86268.5|86218.5|86271.4|86221.4|86272.6|86222.6|86268.4|86218.4|56
1636545490000|2021-11-10 11:58:10|86271.7|86221.7|86271.1|86221.1|86273.1|86223.1|86269.6|86219.6|65
1636545500000|2021-11-10 11:58:20|86270.7|86220.7|86271.9|86221.9|86274.5|86224.5|86270.1|86220.1|60
1636545510000|2021-11-10 11:58:30|86271.7|86221.7|86271.2|86221.2|86274.1|86224.1|86271.2|86221.2|56
1636545520000|2021-11-10 11:58:40|86271.8|86221.8|86270.8|86220.8|86272.9|86222.9|86270.4|86220.4|44
1636545530000|2021-11-10 11:58:50|86270.6|86220.6|86270.6|86220.6|86271.4|86221.4|86268.8|86218.8|26
1636545540000|2021-11-10 11:59:00|86270.9|86220.9|86255.3|86230.3|86270.9|86231.3|86253.6|86217.4|45
1636545550000|2021-11-10 11:59:10|86255.2|86230.2|86251.8|86226.8|86255.2|86230.2|86251|86226|53
1636545560000|2021-11-10 11:59:20|86252.4|86227.4|86253.1|86228.1|86256.1|86231.1|86251.2|86226.2|53
1636545570000|2021-11-10 11:59:30|86252.5|86227.5|86253.1|86228.1|86254|86229|86251.2|86226.2|47
1636545580000|2021-11-10 11:59:40|86252.6|86227.6|86254.7|86204.7|86261.7|86228.6|86252.1|86203.4|54
1636545590000|2021-11-10 11:59:50|86254.9|86204.9|86253.2|86203.2|86255.3|86205.3|86252.4|86202.4|53
1636545600000|2021-11-10 12:00:00|86252.9|86202.9|86260.7|86210.7|86260.7|86218.9|86236.4|86198.5|67
1636545610000|2021-11-10 12:00:10|86261|86211|86267|86217|86268.8|86218.8|86260.6|86210.6|58
1636545620000|2021-11-10 12:00:20|86266.2|86216.2|86265.6|86215.6|86270.8|86220.8|86265|86215|59
1636545630000|2021-11-10 12:00:30|86266|86216|86258.4|86208.4|86266.6|86216.6|86257.1|86207.1|53
1636545640000|2021-11-10 12:00:40|86257.5|86207.5|86257.7|86207.7|86259.4|86209.4|86257.5|86207.5|42
1636545650000|2021-11-10 12:00:50|86257.5|86207.5|86258.1|86208.1|86259|86223.4|86244|86207.4|51
1636545660000|2021-11-10 12:01:00|86257.7|86207.7|86252.4|86202.4|86257.7|86207.7|86252.3|86202.3|57
1636545670000|2021-11-10 12:01:10|86252.6|86202.6|86261.9|86211.9|86262.2|86212.2|86252.4|86202.4|61
1636545680000|2021-11-10 12:01:20|86262.1|86212.1|86257|86207|86262.5|86212.5|86257|86207|55
1636545690000|2021-11-10 12:01:30|86255.5|86205.5|86258|86208|86259.1|86209.1|86255.4|86205.4|63
1636545700000|2021-11-10 12:01:40|86257.8|86207.8|86250|86200|86257.8|86214.9|86238.5|86199.1|51
1636545710000|2021-11-10 12:01:50|86249.6|86199.6|86250.9|86200.9|86252.6|86213|86236.6|86199.6|43
1636545720000|2021-11-10 12:02:00|86251|86201|86241.7|86216.7|86254.3|86218|86239.5|86198.9|53
1636545730000|2021-11-10 12:02:10|86241.5|86216.5|86240.3|86215.3|86242.3|86217.3|86239.1|86214.1|44
1636545740000|2021-11-10 12:02:20|86240.1|86215.1|86254.9|86204.9|86255.4|86218.2|86240|86204|49
1636545750000|2021-11-10 12:02:30|86255|86205|86249.5|86224.5|86265.4|86227.8|86248.4|86205|53
1636545760000|2021-11-10 12:02:40|86249.6|86224.6|86261.1|86236.1|86275|86236.2|86249.4|86219|46
1636545770000|2021-11-10 12:02:50|86261.3|86236.3|86274.5|86224.5|86281.8|86239.9|86261.3|86223.1|56
1636545780000|2021-11-10 12:03:00|86274.4|86224.4|86266.1|86216.1|86274.4|86224.4|86266|86216|51
1636545790000|2021-11-10 12:03:10|86266.2|86216.2|86266.5|86216.5|86266.5|86216.5|86265.3|86215.3|18
1636545800000|2021-11-10 12:03:20|86266.3|86216.3|86267.9|86217.9|86268.2|86218.2|86264.8|86214.8|43
1636545810000|2021-11-10 12:03:30|86267.8|86217.8|86266.7|86216.7|86267.9|86217.9|86266.4|86216.4|31
1636545820000|2021-11-10 12:03:40|86266.8|86216.8|86263.2|86213.2|86267.2|86217.2|86260.4|86210.4|52
1636545830000|2021-11-10 12:03:50|86263.4|86213.4|86261.2|86211.2|86263.4|86213.4|86261|86211|32
1636545840000|2021-11-10 12:04:00|86261.1|86211.1|86258.7|86208.7|86261.4|86211.4|86257.5|86207.5|44
1636545850000|2021-11-10 12:04:10|86260.9|86210.9|86263.4|86213.4|86263.4|86213.4|86260.1|86210.1|43
1636545860000|2021-11-10 12:04:20|86263.3|86213.3|86264.6|86214.6|86266|86216|86261.6|86211.6|33
1636545870000|2021-11-10 12:04:30|86265|86215|86264.7|86214.7|86265.8|86215.8|86264|86214|27
1636545880000|2021-11-10 12:04:40|86264.8|86214.8|86264.6|86214.6|86265.7|86215.7|86264.6|86214.6|28
1636545890000|2021-11-10 12:04:50|86264.7|86214.7|86244.9|86219.9|86265|86228.2|86244.9|86214.2|30
1636545900000|2021-11-10 12:05:00|86245.6|86220.6|86259.2|86209.2|86260.3|86220.6|86245.6|86208|38
1636545910000|2021-11-10 12:05:10|86259.1|86209.1|86257.2|86207.2|86259.1|86209.1|86256.4|86206.4|45
1636545920000|2021-11-10 12:05:20|86257.3|86207.3|86254.4|86204.4|86257.5|86207.5|86253.2|86203.2|50
1636545930000|2021-11-10 12:05:30|86253.8|86203.8|86239|86214|86255.4|86216.8|86239|86203.8|39
1636545940000|2021-11-10 12:05:40|86238.9|86213.9|86233.3|86208.3|86239.3|86214.3|86233.3|86208.3|44
1636545950000|2021-11-10 12:05:50|86233.2|86208.2|86239.3|86214.3|86239.8|86214.8|86233.2|86208.2|51
1636545960000|2021-11-10 12:06:00|86239.2|86214.2|86235.5|86210.5|86239.8|86214.8|86234.1|86209.1|29
1636545970000|2021-11-10 12:06:10|86235.3|86210.3|86236.7|86211.7|86236.7|86211.7|86234.4|86209.4|45
1636545980000|2021-11-10 12:06:20|86236.6|86211.6|86250.9|86200.9|86252|86214.9|86236.6|86200|39
1636545990000|2021-11-10 12:06:30|86235.9|86210.9|86234.1|86209.1|86249.6|86210.9|86233|86196.4|32
1636546000000|2021-11-10 12:06:40|86234.3|86209.3|86234|86209|86234.7|86209.7|86232.7|86207.7|34
1636546010000|2021-11-10 12:06:50|86233.5|86208.5|86235.1|86210.1|86235.2|86210.2|86229|86204|34
1636546020000|2021-11-10 12:07:00|86235.2|86210.2|86251.9|86201.9|86251.9|86210.2|86235.1|86196.3|39
1636546030000|2021-11-10 12:07:10|86252|86202|86252.2|86202.2|86252.4|86202.4|86251.6|86201.6|26
1636546040000|2021-11-10 12:07:20|86252|86202|86247.6|86197.6|86253.7|86214.8|86236.6|86197.4|39
1636546050000|2021-11-10 12:07:30|86248|86198|86244.7|86194.7|86248|86210.4|86232|86194.1|39
1636546060000|2021-11-10 12:07:40|86244.9|86194.9|86232.6|86207.6|86245.6|86208.2|86231.5|86194.8|37
1636546070000|2021-11-10 12:07:50|86232.5|86207.5|86249.8|86199.8|86251.2|86212.2|86232.1|86199.4|51
1636546080000|2021-11-10 12:08:00|86248.9|86198.9|86251|86201|86253|86215.8|86237.1|86198.9|39
1636546090000|2021-11-10 12:08:10|86250.6|86200.6|86254.4|86204.4|86256|86206|86250.6|86200.6|45
1636546100000|2021-11-10 12:08:20|86254.5|86204.5|86259.1|86209.1|86259.9|86209.9|86253.4|86203.4|40
1636546110000|2021-11-10 12:08:30|86259.6|86209.6|86261.3|86211.3|86262.7|86223.9|86248.8|86208.4|53
1636546120000|2021-11-10 12:08:40|86261.5|86211.5|86261.2|86211.2|86262.2|86212.2|86261.2|86211.2|24
1636546130000|2021-11-10 12:08:50|86261.4|86211.4|86261.6|86211.6|86262.3|86212.3|86260.2|86210.2|20
1636546140000|2021-11-10 12:09:00|86260.5|86210.5|86262.4|86212.4|86262.9|86212.9|86260.5|86210.5|26
1636546150000|2021-11-10 12:09:10|86261.1|86211.1|86262.4|86212.4|86263.1|86213.1|86261.1|86211.1|31
1636546160000|2021-11-10 12:09:20|86262.8|86212.8|86250.2|86225.2|86262.8|86225.2|86249.9|86212.5|10
1636546170000|2021-11-10 12:09:30|86251.3|86226.3|86266.5|86216.5|86270.4|86232.6|86249.6|86216.5|30
1636546180000|2021-11-10 12:09:40|86266.6|86216.6|86253.3|86228.3|86267.2|86229|86252.6|86214.9|35
1636546190000|2021-11-10 12:09:50|86253.2|86228.2|86251.4|86226.4|86254.1|86229.1|86248.8|86223.8|43
1636546200000|2021-11-10 12:10:00|86251|86226|86248.6|86223.6|86251.7|86226.7|86247.2|86222.2|48
1636546210000|2021-11-10 12:10:10|86249|86224|86249.8|86224.8|86250.5|86225.5|86248.9|86223.9|29
1636546220000|2021-11-10 12:10:20|86249.6|86224.6|86251.5|86226.5|86251.9|86226.9|86249.6|86224.6|41
1636546230000|2021-11-10 12:10:30|86249.9|86224.9|86251.7|86226.7|86252.1|86227.1|86249.9|86224.9|32
1636546240000|2021-11-10 12:10:40|86252|86227|86247.6|86222.6|86252|86227|86246.6|86221.6|36
1636546250000|2021-11-10 12:10:50|86247.4|86222.4|86247.8|86222.8|86262|86223.7|86247.4|86208.9|35
1636546260000|2021-11-10 12:11:00|86248.1|86223.1|86262.2|86212.2|86263.1|86223.2|86247.1|86209.4|36
1636546270000|2021-11-10 12:11:10|86262|86212|86252.7|86227.7|86265.3|86228.4|86251.5|86211|49
1636546280000|2021-11-10 12:11:20|86252.6|86227.6|86252.2|86227.2|86252.6|86227.6|86250.8|86225.8|37
1636546290000|2021-11-10 12:11:30|86252.8|86227.8|86260.2|86210.2|86262.8|86229.7|86250.9|86208.1|47
1636546300000|2021-11-10 12:11:40|86260.4|86210.4|86247.3|86222.3|86262|86224.2|86246|86209.7|41
1636546310000|2021-11-10 12:11:50|86247.2|86222.2|86251.5|86201.5|86253.7|86222.5|86239|86199.4|42
1636546320000|2021-11-10 12:12:00|86251.9|86201.9|86260.4|86210.4|86262.2|86225.9|86239.9|86201.2|42
1636546330000|2021-11-10 12:12:10|86260.6|86210.6|86258.3|86208.3|86262.1|86212.1|86257.9|86207.9|46
1636546340000|2021-11-10 12:12:20|86257.8|86207.8|86259.6|86209.6|86259.7|86209.7|86257.8|86207.8|25
1636546350000|2021-11-10 12:12:30|86260.8|86210.8|86258.9|86208.9|86260.8|86210.8|86258.4|86208.4|31
1636546360000|2021-11-10 12:12:40|86259.7|86209.7|86257|86207|86259.7|86209.7|86256.9|86206.9|25
1636546370000|2021-11-10 12:12:50|86257.5|86207.5|86258.1|86208.1|86258.6|86220.7|86244.1|86207.5|33
1636546380000|2021-11-10 12:13:00|86258.8|86208.8|86258|86208|86260.6|86222.8|86244.6|86207.5|32
1636546390000|2021-11-10 12:13:10|86257.8|86207.8|86261.6|86211.6|86263.2|86225|86245.8|86207.7|34
1636546400000|2021-11-10 12:13:20|86262.8|86212.8|86265.8|86215.8|86267.9|86217.9|86259.4|86209.4|21
1636546410000|2021-11-10 12:13:30|86265.9|86215.9|86266.3|86216.3|86268.3|86218.3|86264|86214|29
1636546420000|2021-11-10 12:13:40|86266.2|86216.2|86253.8|86228.8|86267.5|86229.6|86253|86216|29
1636546430000|2021-11-10 12:13:50|86254.1|86229.1|86254.9|86229.9|86255.2|86230.2|86253.2|86228.2|46
1636546440000|2021-11-10 12:14:00|86255.3|86230.3|86254.2|86229.2|86257.6|86232.6|86251.3|86226.3|49
1636546450000|2021-11-10 12:14:10|86258.1|86233.1|86254.9|86229.9|86258.2|86233.2|86251.2|86226.2|50
1636546460000|2021-11-10 12:14:20|86254.5|86229.5|86255|86230|86255.3|86230.3|86254.2|86229.2|35
1636546470000|2021-11-10 12:14:30|86256.2|86231.2|86255.7|86230.7|86256.5|86231.5|86254.2|86229.2|26
1636546480000|2021-11-10 12:14:40|86256.8|86231.8|86254|86229|86256.8|86231.8|86251.8|86226.8|36
1636546490000|2021-11-10 12:14:50|86252.7|86227.7|86254.3|86229.3|86255.5|86230.5|86252.7|86227.7|43
1636546500000|2021-11-10 12:15:00|86254.6|86229.6|86256.6|86231.6|86257.9|86232.9|86254.6|86229.6|43
1636546510000|2021-11-10 12:15:10|86256.4|86231.4|86257.1|86232.1|86257.4|86232.4|86254.7|86229.7|39
1636546520000|2021-11-10 12:15:20|86256.7|86231.7|86253|86228|86257.3|86232.3|86252.4|86227.4|40
1636546530000|2021-11-10 12:15:30|86253.7|86228.7|86255.4|86230.4|86255.8|86230.8|86253.1|86228.1|35
1636546540000|2021-11-10 12:15:40|86255.5|86230.5|86256|86231|86256.3|86231.3|86255|86230|19
1636546550000|2021-11-10 12:15:50|86256.3|86231.3|86257.2|86232.2|86259.7|86234.7|86254.3|86229.3|46
1636546560000|2021-11-10 12:16:00|86257.7|86232.7|86267.6|86217.6|86270.4|86232.7|86255.5|86217.6|16
1636546570000|2021-11-10 12:16:10|86267.8|86217.8|86252.4|86227.4|86268.7|86228.1|86251|86214.7|44
1636546580000|2021-11-10 12:16:20|86252.1|86227.1|86255.6|86230.6|86255.8|86230.8|86252.1|86227.1|38
1636546590000|2021-11-10 12:16:30|86255.7|86230.7|86256.2|86231.2|86256.5|86231.5|86255.4|86230.4|26
1636546600000|2021-11-10 12:16:40|86256.3|86231.3|86252.3|86227.3|86256.5|86231.5|86251.6|86226.6|32
1636546610000|2021-11-10 12:16:50|86252.4|86227.4|86256.5|86231.5|86256.9|86231.9|86252.4|86227.4|28
1636546620000|2021-11-10 12:17:00|86256.7|86231.7|86255.4|86230.4|86257.2|86232.2|86255.1|86230.1|33
1636546630000|2021-11-10 12:17:10|86255.5|86230.5|86258|86233|86258.4|86233.4|86255.4|86230.4|21
1636546640000|2021-11-10 12:17:20|86256.9|86231.9|86258|86233|86258.3|86233.3|86256.9|86231.9|19
1636546650000|2021-11-10 12:17:30|86258.2|86233.2|86258.6|86233.6|86259.6|86234.6|86257.9|86232.9|30
1636546660000|2021-11-10 12:17:40|86258.4|86233.4|86259|86234|86259.7|86234.7|86257.9|86232.9|34
1636546670000|2021-11-10 12:17:50|86259.3|86234.3|86257.4|86232.4|86259.3|86234.3|86257.4|86232.4|30
1636546680000|2021-11-10 12:18:00|86257.2|86232.2|86256.4|86231.4|86257.5|86232.5|86253.4|86228.4|49
1636546690000|2021-11-10 12:18:10|86254.3|86229.3|86270.8|86220.8|86271.7|86234.9|86254.3|86220.4|38
1636546700000|2021-11-10 12:18:20|86271.6|86221.6|86272.8|86222.8|86273.5|86223.5|86270.8|86220.8|48
1636546710000|2021-11-10 12:18:30|86272.3|86222.3|86259.5|86234.5|86272.6|86235.4|86257.7|86222.3|30
1636546720000|2021-11-10 12:18:40|86258.6|86233.6|86257.2|86232.2|86259.9|86234.9|86257.2|86232.2|45
1636546730000|2021-11-10 12:18:50|86258.6|86233.6|86256.6|86231.6|86258.6|86233.6|86255.5|86230.5|49
1636546740000|2021-11-10 12:19:00|86256.7|86231.7|86254.7|86229.7|86258.6|86233.6|86254.6|86229.6|43
1636546750000|2021-11-10 12:19:10|86255.1|86230.1|86259.3|86234.3|86261|86236|86254.6|86229.6|55
1636546760000|2021-11-10 12:19:20|86258.7|86233.7|86259|86234|86259.5|86234.5|86258.5|86233.5|30
1636546770000|2021-11-10 12:19:30|86259.1|86234.1|86258.3|86233.3|86259.3|86234.3|86258.3|86233.3|28
1636546780000|2021-11-10 12:19:40|86258.2|86233.2|86259.4|86234.4|86259.7|86234.7|86258.1|86233.1|33
1636546790000|2021-11-10 12:19:50|86259.2|86234.2|86259.2|86234.2|86260.3|86235.3|86258.8|86233.8|35
1636546800000|2021-11-10 12:20:00|86259.5|86234.5|86259.2|86234.2|86260.2|86235.2|86259|86234|37
1636546810000|2021-11-10 12:20:10|86259.1|86234.1|86260.1|86235.1|86260.2|86235.2|86258.9|86233.9|24
1636546820000|2021-11-10 12:20:20|86260.4|86235.4|86280.9|86230.9|86283.5|86245.1|86260.4|86230|36
1636546830000|2021-11-10 12:20:30|86280.4|86230.4|86280.2|86230.2|86281.2|86231.2|86279|86229|22
1636546840000|2021-11-10 12:20:40|86280.7|86230.7|86262.8|86237.8|86280.7|86237.8|86261.1|86225.2|40
1636546850000|2021-11-10 12:20:50|86262.6|86237.6|86266.2|86241.2|86266.2|86241.2|86260.9|86235.9|30
1636546860000|2021-11-10 12:21:00|86265.5|86240.5|86262.3|86237.3|86266.5|86241.5|86262.3|86237.3|38
1636546870000|2021-11-10 12:21:10|86262.2|86237.2|86263.6|86238.6|86264.1|86239.1|86261.8|86236.8|21
1636546880000|2021-11-10 12:21:20|86264|86239|86270.5|86245.5|86273.4|86248.4|86263.3|86238.3|38
1636546890000|2021-11-10 12:21:30|86270.4|86245.4|86271.4|86246.4|86271.4|86246.4|86270|86245|31
1636546900000|2021-11-10 12:21:40|86271.6|86246.6|86272.9|86247.9|86273.1|86248.1|86271.3|86246.3|39
1636546910000|2021-11-10 12:21:50|86272.6|86247.6|86270.8|86245.8|86272.6|86247.6|86270|86245|41
1636546920000|2021-11-10 12:22:00|86270.7|86245.7|86270.7|86245.7|86271.5|86246.5|86270|86245|32
1636546930000|2021-11-10 12:22:10|86270.8|86245.8|86270.6|86245.6|86271.2|86246.2|86269.6|86244.6|36
1636546940000|2021-11-10 12:22:20|86270.8|86245.8|86270.7|86245.7|86270.8|86245.8|86269.2|86244.2|20
1636546950000|2021-11-10 12:22:30|86270.6|86245.6|86274.3|86249.3|86275.6|86250.6|86270.4|86245.4|21
1636546960000|2021-11-10 12:22:40|86275.5|86250.5|86288.6|86238.6|86289|86262.3|86275.1|86237.2|59
1636546970000|2021-11-10 12:22:50|86288.2|86238.2|86288.1|86238.1|86288.6|86238.6|86287.5|86237.5|20
1636546980000|2021-11-10 12:23:00|86287.5|86237.5|86274.8|86249.8|86288|86254.8|86274.2|86237.4|43
1636546990000|2021-11-10 12:23:10|86274.3|86249.3|86275|86250|86276.2|86251.2|86274.2|86249.2|41
1636547000000|2021-11-10 12:23:20|86275.3|86250.3|86270.7|86245.7|86275.4|86250.4|86270.7|86245.7|38
1636547010000|2021-11-10 12:23:30|86270.8|86245.8|86273.7|86248.7|86274.3|86249.3|86270.2|86245.2|37
1636547020000|2021-11-10 12:23:40|86274|86249|86273.7|86248.7|86274.4|86249.4|86273.5|86248.5|21
1636547030000|2021-11-10 12:23:50|86273.6|86248.6|86285.1|86235.1|86286.2|86248.8|86273.1|86235.1|15
1636547040000|2021-11-10 12:24:00|86285.5|86235.5|86264.6|86239.6|86285.5|86243.4|86264.1|86226.6|39
1636547050000|2021-11-10 12:24:10|86263.5|86238.5|86277|86227|86278.4|86241.1|86262.9|86225.9|47
1636547060000|2021-11-10 12:24:20|86276.9|86226.9|86277.3|86227.3|86277.8|86227.8|86276.5|86226.5|23
1636547070000|2021-11-10 12:24:30|86277.2|86227.2|86277|86227|86277.9|86227.9|86276.5|86226.5|37
1636547080000|2021-11-10 12:24:40|86277.2|86227.2|86267.5|86242.5|86281.1|86242.8|86266.9|86226.8|32
1636547090000|2021-11-10 12:24:50|86267.2|86242.2|86266.6|86241.6|86267.5|86242.5|86265.4|86240.4|30
1636547100000|2021-11-10 12:25:00|86266.7|86241.7|86264.1|86239.1|86266.7|86241.7|86263.1|86238.1|40
1636547110000|2021-11-10 12:25:10|86264.2|86239.2|86265|86240|86265.8|86240.8|86263.9|86238.9|32
1636547120000|2021-11-10 12:25:20|86264.3|86239.3|86266|86241|86266|86241|86264.2|86239.2|22
1636547130000|2021-11-10 12:25:30|86266.3|86241.3|86265.4|86240.4|86266.3|86241.3|86265.2|86240.2|21
1636547140000|2021-11-10 12:25:40|86265.5|86240.5|86269.2|86244.2|86270.9|86245.9|86265|86240|17
1636547150000|2021-11-10 12:25:50|86271.1|86246.1|86267.8|86242.8|86272|86247|86267.8|86242.8|41
1636547160000|2021-11-10 12:26:00|86267.5|86242.5|86266|86241|86267.7|86242.7|86266|86241|23
1636547170000|2021-11-10 12:26:10|86266.3|86241.3|86267.6|86242.6|86267.8|86242.8|86266.2|86241.2|23
1636547180000|2021-11-10 12:26:20|86267.4|86242.4|86279.5|86254.5|86281.1|86256.1|86267.3|86242.3|43
1636547190000|2021-11-10 12:26:30|86279.4|86254.4|86284.7|86259.7|86298.5|86262.5|86278.5|86246.8|50
1636547200000|2021-11-10 12:26:40|86284.5|86259.5|86283.9|86258.9|86284.6|86259.6|86283.9|86258.9|16
1636547210000|2021-11-10 12:26:50|86284.3|86259.3|86283.6|86258.6|86284.5|86259.5|86283.5|86258.5|16
1636547220000|2021-11-10 12:27:00|86283.8|86258.8|86287.4|86262.4|86288.2|86263.2|86283.8|86258.8|41
1636547230000|2021-11-10 12:27:10|86287.5|86262.5|86288|86263|86288|86263|86286.7|86261.7|23
1636547240000|2021-11-10 12:27:20|86288.9|86263.9|86298.2|86248.2|86301.9|86263.9|86288.3|86247.6|32
1636547250000|2021-11-10 12:27:30|86286.7|86261.7|86286.3|86261.3|86287.9|86262.9|86286.3|86261.3|27
1636547260000|2021-11-10 12:27:40|86286.7|86261.7|86300.6|86250.6|86300.6|86261.7|86286.7|86249.3|18
1636547270000|2021-11-10 12:27:50|86300.4|86250.4|86300.3|86250.3|86301.3|86251.3|86300.3|86250.3|12
1636547280000|2021-11-10 12:28:00|86300.5|86250.5|86289.1|86264.1|86300.5|86264.2|86286.3|86249|32
1636547290000|2021-11-10 12:28:10|86288|86263|86289.4|86264.4|86290.4|86265.4|86288|86263|36
1636547300000|2021-11-10 12:28:20|86289.3|86264.3|86285.4|86260.4|86289.4|86264.4|86285.4|86260.4|27
1636547310000|2021-11-10 12:28:30|86285.6|86260.6|86286.3|86261.3|86286.9|86261.9|86285.1|86260.1|20
1636547320000|2021-11-10 12:28:40|86287.8|86262.8|86291|86266|86291|86266|86287.8|86262.8|35
1636547330000|2021-11-10 12:28:50|86290.9|86265.9|86296.7|86271.7|86297.8|86272.8|86290.9|86265.9|30
1636547340000|2021-11-10 12:29:00|86297.6|86272.6|86300|86275|86315.8|86276.6|86296.7|86263.9|37
1636547350000|2021-11-10 12:29:10|86300.5|86275.5|86300.3|86275.3|86302.8|86277.8|86300.3|86275.3|35
1636547360000|2021-11-10 12:29:20|86300.2|86275.2|86318.2|86268.2|86318.2|86280.7|86299.6|86265.2|22
1636547370000|2021-11-10 12:29:30|86317.5|86267.5|86314.8|86289.8|86329.1|86290|86304.2|86267.5|34
1636547380000|2021-11-10 12:29:40|86314.1|86289.1|86312.7|86287.7|86314.5|86289.5|86311.5|86286.5|39
1636547390000|2021-11-10 12:29:50|86312.9|86287.9|86313.1|86288.1|86314|86289|86309|86284|48
1636547400000|2021-11-10 12:30:00|86313.9|86288.9|86312.4|86287.4|86313.9|86288.9|86311.7|86286.7|39
1636547410000|2021-11-10 12:30:10|86312.5|86287.5|86318.4|86293.4|86319.6|86294.6|86311.5|86286.5|32
1636547420000|2021-11-10 12:30:20|86318.7|86293.7|86310.3|86285.3|86319.7|86294.7|86309.3|86284.3|39
1636547430000|2021-11-10 12:30:30|86311.8|86286.8|86309.3|86284.3|86311.8|86286.8|86308.3|86283.3|32
1636547440000|2021-11-10 12:30:40|86309.5|86284.5|86312|86287|86312.1|86287.1|86309|86284|41
1636547450000|2021-11-10 12:30:50|86311.9|86286.9|86311.1|86286.1|86312.3|86287.3|86311.1|86286.1|30
1636547460000|2021-11-10 12:31:00|86311.6|86286.6|86312.3|86287.3|86312.8|86287.8|86311.1|86286.1|27
1636547470000|2021-11-10 12:31:10|86312.6|86287.6|86333.2|86283.2|86335.5|86292.8|86312.2|86282.7|35
1636547480000|2021-11-10 12:31:20|86333|86283|86331.5|86281.5|86334.8|86284.8|86330.5|86280.5|43
1636547490000|2021-11-10 12:31:30|86328.8|86278.8|86329.1|86279.1|86330.6|86280.6|86327|86277|45
1636547500000|2021-11-10 12:31:40|86328.9|86278.9|86329.6|86279.6|86330.2|86280.2|86328.8|86278.8|27
1636547510000|2021-11-10 12:31:50|86329.3|86279.3|86327.8|86277.8|86330.2|86290|86315|86275.7|34
1636547520000|2021-11-10 12:32:00|86328.9|86278.9|86340.3|86290.3|86340.9|86297.2|86314|86276.7|51
1636547530000|2021-11-10 12:32:10|86340.2|86290.2|86342.6|86292.6|86345.6|86304.8|86326.5|86288.8|50
1636547540000|2021-11-10 12:32:20|86343.1|86293.1|86342.9|86292.9|86343.9|86293.9|86341.5|86291.5|32
1636547550000|2021-11-10 12:32:30|86343.8|86293.8|86346|86296|86347.2|86297.2|86342.9|86292.9|38
1636547560000|2021-11-10 12:32:40|86346.9|86296.9|86344|86294|86349.1|86299.1|86343.3|86293.3|38
1636547570000|2021-11-10 12:32:50|86343.5|86293.5|86330.4|86305.4|86345|86305.4|86324.6|86287.4|50
1636547580000|2021-11-10 12:33:00|86343.6|86293.6|86344.2|86294.2|86344.9|86307|86328.5|86293.2|42
1636547590000|2021-11-10 12:33:10|86344.7|86294.7|86328.3|86303.3|86344.7|86304|86326.5|86289.3|37
1636547600000|2021-11-10 12:33:20|86328|86303|86328.4|86303.4|86329.3|86304.3|86327.7|86302.7|27
1636547610000|2021-11-10 12:33:30|86329.1|86304.1|86328.3|86303.3|86329.3|86304.3|86327.6|86302.6|18
1636547620000|2021-11-10 12:33:40|86328.8|86303.8|86341.5|86291.5|86343.3|86304.6|86327.9|86291.5|26
1636547630000|2021-11-10 12:33:50|86341.4|86291.4|86341.1|86291.1|86342.2|86292.2|86340.4|86290.4|31
1636547640000|2021-11-10 12:34:00|86342|86292|86345.1|86295.1|86345.5|86295.5|86338.9|86288.9|33
1636547650000|2021-11-10 12:34:10|86346|86296|86350.6|86300.6|86352.8|86314.9|86332.4|86294|52
1636547660000|2021-11-10 12:34:20|86350.4|86300.4|86349.5|86299.5|86351.6|86301.6|86349.3|86299.3|40
1636547670000|2021-11-10 12:34:30|86350.3|86300.3|86332.6|86307.6|86350.3|86307.9|86330.1|86294.3|46
1636547680000|2021-11-10 12:34:40|86333.6|86308.6|86345.8|86295.8|86347.2|86308.7|86332.1|86295.1|40
1636547690000|2021-11-10 12:34:50|86346.1|86296.1|86330.2|86305.2|86346.1|86305.4|86329.3|86292.9|32
1636547700000|2021-11-10 12:35:00|86330|86305|86321.4|86271.4|86340.4|86305.7|86320.5|86270.5|58
1636547710000|2021-11-10 12:35:10|86321.8|86271.8|86320.7|86270.7|86322.3|86283.1|86306.3|86269.5|47
1636547720000|2021-11-10 12:35:20|86319.9|86269.9|86315.6|86265.6|86320|86270|86315.5|86265.5|39
1636547730000|2021-11-10 12:35:30|86315.4|86265.4|86302.8|86277.8|86319.9|86278.2|86300.1|86263.8|49
1636547740000|2021-11-10 12:35:40|86302.5|86277.5|86304.4|86279.4|86305.1|86280.1|86302.5|86277.5|35
1636547750000|2021-11-10 12:35:50|86304.2|86279.2|86322.4|86272.4|86323.8|86284.3|86304.2|86269.5|55
1636547760000|2021-11-10 12:36:00|86322.2|86272.2|86313|86288|86325.2|86288|86313|86272.2|30
1636547770000|2021-11-10 12:36:10|86312.8|86287.8|86315.3|86290.3|86329|86293|86310.3|86272.6|39
1636547780000|2021-11-10 12:36:20|86315.1|86290.1|86310.4|86285.4|86325.4|86290.4|86309.5|86272.4|45
1636547790000|2021-11-10 12:36:30|86310.1|86285.1|86311|86286|86313.2|86288.2|86309.9|86284.9|38
1636547800000|2021-11-10 12:36:40|86310.9|86285.9|86313.1|86288.1|86313.4|86288.4|86310.4|86285.4|24
1636547810000|2021-11-10 12:36:50|86311.2|86286.2|86329.2|86279.2|86329.4|86287.5|86311.2|86274.5|27
1636547820000|2021-11-10 12:37:00|86329.6|86279.6|86315|86290|86329.6|86291.1|86313.3|86277.7|38
1636547830000|2021-11-10 12:37:10|86314.9|86289.9|86322.8|86272.8|86325.5|86289.9|86310.5|86272.5|35
1636547840000|2021-11-10 12:37:20|86322.9|86272.9|86308.3|86283.3|86323|86285.8|86307.9|86271.4|31
1636547850000|2021-11-10 12:37:30|86307.7|86282.7|86307.8|86282.8|86309.1|86284.1|86307.4|86282.4|27
1636547860000|2021-11-10 12:37:40|86308|86283|86307.8|86282.8|86308.1|86283.1|86307.2|86282.2|26
1636547870000|2021-11-10 12:37:50|86307.6|86282.6|86307.7|86282.7|86308.2|86283.2|86307.2|86282.2|11
1636547880000|2021-11-10 12:38:00|86307.4|86282.4|86308.6|86283.6|86309.4|86284.4|86306.3|86281.3|27
1636547890000|2021-11-10 12:38:10|86309|86284|86318.1|86268.1|86319|86284.1|86305.2|86267.8|31
1636547900000|2021-11-10 12:38:20|86318.2|86268.2|86303.5|86278.5|86318.4|86279.8|86302.7|86267.9|33
1636547910000|2021-11-10 12:38:30|86303.6|86278.6|86301|86276|86304|86279|86300.9|86275.9|26
1636547920000|2021-11-10 12:38:40|86300.9|86275.9|86321.3|86271.3|86322.6|86279.6|86300.9|86265.6|42
1636547930000|2021-11-10 12:38:50|86321.1|86271.1|86311.9|86286.9|86324.8|86286.9|86309|86271.1|37
1636547940000|2021-11-10 12:39:00|86311.6|86286.6|86304.1|86279.1|86311.6|86286.6|86303.7|86278.7|42
1636547950000|2021-11-10 12:39:10|86304.6|86279.6|86324.8|86274.8|86325.6|86285.5|86304.6|86273|43
1636547960000|2021-11-10 12:39:20|86325|86275|86326.4|86276.4|86328.7|86278.7|86323.9|86273.9|26
1636547970000|2021-11-10 12:39:30|86326.7|86276.7|86330.5|86280.5|86330.7|86280.7|86323.4|86273.4|47
1636547980000|2021-11-10 12:39:40|86330.7|86280.7|86314.4|86289.4|86331.4|86290|86314.2|86277.6|35
1636547990000|2021-11-10 12:39:50|86313.9|86288.9|86324.6|86274.6|86324.6|86290.4|86310.9|86274.6|32
1636548000000|2021-11-10 12:40:00|86325.5|86275.5|86316.6|86291.6|86328.2|86294.1|86313.6|86275.5|54
1636548010000|2021-11-10 12:40:10|86316.3|86291.3|86315.2|86290.2|86319|86294|86314|86289|49
1636548020000|2021-11-10 12:40:20|86315|86290|86315.2|86290.2|86315.8|86290.8|86312.6|86287.6|36
1636548030000|2021-11-10 12:40:30|86315|86290|86311.4|86286.4|86315.6|86290.6|86309.8|86284.8|33
1636548040000|2021-11-10 12:40:40|86310.8|86285.8|86310.4|86285.4|86314.1|86289.1|86310.4|86285.4|34
1636548050000|2021-11-10 12:40:50|86311.1|86286.1|86311.8|86286.8|86312.2|86287.2|86310.5|86285.5|26
1636548060000|2021-11-10 12:41:00|86311.7|86286.7|86305|86280|86313.7|86288.7|86305|86280|34
1636548070000|2021-11-10 12:41:10|86304.8|86279.8|86307.3|86282.3|86309.6|86284.6|86303.5|86278.5|38
1636548080000|2021-11-10 12:41:20|86307.4|86282.4|86306.4|86281.4|86307.5|86282.5|86305.7|86280.7|32
1636548090000|2021-11-10 12:41:30|86306.6|86281.6|86306.1|86281.1|86306.6|86281.6|86304.8|86279.8|29
1636548100000|2021-11-10 12:41:40|86304.1|86279.1|86306.9|86281.9|86319.6|86282.1|86304.1|86266.5|37
1636548110000|2021-11-10 12:41:50|86306.8|86281.8|86319.2|86269.2|86320|86282.8|86305.5|86268.3|32
1636548120000|2021-11-10 12:42:00|86319.3|86269.3|86306.5|86256.5|86319.3|86276.8|86294.7|86255.6|49
1636548130000|2021-11-10 12:42:10|86307.2|86257.2|86292.1|86267.1|86307.3|86267.1|86291.6|86253.6|34
1636548140000|2021-11-10 12:42:20|86292.2|86267.2|86286.8|86261.8|86292.5|86267.5|86286.3|86261.3|31
1636548150000|2021-11-10 12:42:30|86287.5|86262.5|86286.1|86261.1|86287.7|86262.7|86285.4|86260.4|37
1636548160000|2021-11-10 12:42:40|86285.1|86260.1|86301.5|86251.5|86301.5|86265.2|86285.1|86251.1|33
1636548170000|2021-11-10 12:42:50|86301.1|86251.1|86297.1|86247.1|86301.7|86251.7|86295.8|86245.8|39
1636548180000|2021-11-10 12:43:00|86297.7|86247.7|86300|86250|86301.2|86263.5|86287.1|86247.7|38
1636548190000|2021-11-10 12:43:10|86300.4|86250.4|86288|86263|86303.7|86263|86287.4|86249.7|55
1636548200000|2021-11-10 12:43:20|86287.5|86262.5|86285|86260|86288.2|86263.2|86284.3|86259.3|45
1636548210000|2021-11-10 12:43:30|86285.4|86260.4|86285.2|86260.2|86286.4|86261.4|86283.6|86258.6|41
1636548220000|2021-11-10 12:43:40|86284.6|86259.6|86279.1|86254.1|86284.9|86259.9|86278.8|86253.8|37
1636548230000|2021-11-10 12:43:50|86279.3|86254.3|86275|86250|86279.6|86254.6|86274.4|86249.4|39
1636548240000|2021-11-10 12:44:00|86274.7|86249.7|86272.6|86247.6|86275.3|86250.3|86271.7|86246.7|37
1636548250000|2021-11-10 12:44:10|86273.7|86248.7|86266.4|86241.4|86273.7|86248.7|86264.8|86239.8|54
1636548260000|2021-11-10 12:44:20|86266.7|86241.7|86258.6|86208.6|86266.7|86241.7|86243.8|86206.7|55
1636548270000|2021-11-10 12:44:30|86258.5|86208.5|86257.1|86207.1|86263.3|86222.1|86245.2|86206.2|55
1636548280000|2021-11-10 12:44:40|86257.5|86207.5|86258.9|86208.9|86260.5|86210.5|86257|86207|29
1636548290000|2021-11-10 12:44:50|86259.1|86209.1|86241.1|86216.1|86259.1|86216.6|86240.6|86203.6|43
1636548300000|2021-11-10 12:45:00|86241.2|86216.2|86258.8|86208.8|86259.6|86217.9|86241.2|86204.7|49
1636548310000|2021-11-10 12:45:10|86259.3|86209.3|86258.3|86208.3|86259.3|86209.3|86257.6|86207.6|30
1636548320000|2021-11-10 12:45:20|86258.5|86208.5|86259.6|86209.6|86259.7|86209.7|86257.8|86207.8|25
1636548330000|2021-11-10 12:45:30|86259.8|86209.8|86257.5|86207.5|86259.8|86209.8|86257.2|86207.2|23
1636548340000|2021-11-10 12:45:40|86257.8|86207.8|86262.4|86212.4|86262.6|86212.6|86256.1|86206.1|37
1636548350000|2021-11-10 12:45:50|86262.1|86212.1|86262.3|86212.3|86262.8|86212.8|86261.4|86211.4|23
1636548360000|2021-11-10 12:46:00|86262.2|86212.2|86251.1|86226.1|86266.5|86228|86248.2|86211.6|43
1636548370000|2021-11-10 12:46:10|86252.4|86227.4|86252.9|86227.9|86253.6|86228.6|86250.9|86225.9|46
1636548380000|2021-11-10 12:46:20|86253|86228|86246.9|86221.9|86253|86228|86246.4|86221.4|33
1636548390000|2021-11-10 12:46:30|86247.1|86222.1|86247.5|86222.5|86248.7|86223.7|86247|86222|34
1636548400000|2021-11-10 12:46:40|86247.3|86222.3|86244.1|86219.1|86247.8|86222.8|86242.9|86217.9|32
1636548410000|2021-11-10 12:46:50|86242.7|86217.7|86242.9|86217.9|86257.2|86221|86242|86205.6|50
1636548420000|2021-11-10 12:47:00|86243|86218|86240.1|86215.1|86253.1|86218.2|86239.3|86203.1|47
1636548430000|2021-11-10 12:47:10|86242.6|86217.6|86242.8|86217.8|86245.6|86220.6|86242.6|86217.6|43
1636548440000|2021-11-10 12:47:20|86242.7|86217.7|86251.6|86226.6|86260.4|86226.8|86242.5|86209.2|52
1636548450000|2021-11-10 12:47:30|86250.6|86225.6|86252.3|86227.3|86252.5|86227.5|86243.9|86218.9|34
1636548460000|2021-11-10 12:47:40|86251.4|86226.4|86249.8|86224.8|86251.4|86226.4|86248.8|86223.8|31
1636548470000|2021-11-10 12:47:50|86249.2|86224.2|86249.8|86224.8|86250.3|86225.3|86249.2|86224.2|28
1636548480000|2021-11-10 12:48:00|86250|86225|86251|86226|86253.7|86228.7|86250|86225|32
1636548490000|2021-11-10 12:48:10|86251.3|86226.3|86251.8|86226.8|86251.9|86226.9|86250.7|86225.7|25
1636548500000|2021-11-10 12:48:20|86251.6|86226.6|86259.4|86209.4|86261.7|86228|86248.8|86209.1|26
1636548510000|2021-11-10 12:48:30|86259.5|86209.5|86247.6|86222.6|86260.1|86222.6|86246.4|86209.2|17
1636548520000|2021-11-10 12:48:40|86247.4|86222.4|86242|86217|86247.5|86222.5|86242|86217|32
1636548530000|2021-11-10 12:48:50|86240.5|86215.5|86241.1|86216.1|86253.4|86217.4|86236.7|86199.5|41
1636548540000|2021-11-10 12:49:00|86241.2|86216.2|86245.3|86220.3|86246.5|86221.5|86240.3|86215.3|31
1636548550000|2021-11-10 12:49:10|86245.2|86220.2|86244.6|86219.6|86245.8|86220.8|86243.8|86218.8|27
1636548560000|2021-11-10 12:49:20|86244.7|86219.7|86242.4|86217.4|86245.1|86220.1|86240.9|86215.9|29
1636548570000|2021-11-10 12:49:30|86242.3|86217.3|86241.1|86216.1|86242.3|86217.3|86240.8|86215.8|24
1636548580000|2021-11-10 12:49:40|86241.2|86216.2|86241.9|86216.9|86242.1|86217.1|86241.2|86216.2|23
1636548590000|2021-11-10 12:49:50|86241.8|86216.8|86251.4|86201.4|86253.6|86216.9|86241.1|86200.9|21
1636548600000|2021-11-10 12:50:00|86250.1|86200.1|86234.1|86209.1|86250.9|86213.4|86234.1|86199.9|42
1636548610000|2021-11-10 12:50:10|86234.9|86209.9|86235|86210|86235.3|86210.3|86233.1|86208.1|38
1636548620000|2021-11-10 12:50:20|86235.3|86210.3|86238.2|86188.2|86238.8|86210.3|86226.2|86188|49
1636548630000|2021-11-10 12:50:30|86238.1|86188.1|86236|86186|86238.3|86188.3|86236|86186|32
1636548640000|2021-11-10 12:50:40|86235.1|86185.1|86231.7|86206.7|86246.6|86207.3|86227.6|86185.1|49
1636548650000|2021-11-10 12:50:50|86230.7|86205.7|86229.6|86204.6|86232.6|86207.6|86228.3|86203.3|41
1636548660000|2021-11-10 12:51:00|86230.9|86205.9|86232.2|86207.2|86233.4|86208.4|86230.8|86205.8|23
1636548670000|2021-11-10 12:51:10|86231.1|86206.1|86231.7|86206.7|86234.4|86209.4|86230.8|86205.8|38
1636548680000|2021-11-10 12:51:20|86231.9|86206.9|86224.4|86199.4|86231.9|86206.9|86224.4|86199.4|43
1636548690000|2021-11-10 12:51:30|86224.6|86199.6|86215.3|86190.3|86224.6|86199.6|86212.1|86187.1|58
1636548700000|2021-11-10 12:51:40|86215.2|86190.2|86211.5|86186.5|86228|86191.4|86210.5|86176.7|52
1636548710000|2021-11-10 12:51:50|86212.6|86187.6|86213.7|86188.7|86217.4|86192.4|86209.7|86184.7|53
1636548720000|2021-11-10 12:52:00|86213.8|86188.8|86213.9|86188.9|86217.3|86192.3|86212.2|86187.2|57
1636548730000|2021-11-10 12:52:10|86215|86190|86219.6|86194.6|86220.4|86195.4|86215|86190|45
1636548740000|2021-11-10 12:52:20|86219.7|86194.7|86218.6|86193.6|86220.7|86195.7|86218.1|86193.1|34
1636548750000|2021-11-10 12:52:30|86218.9|86193.9|86218.9|86193.9|86220.6|86195.6|86217.9|86192.9|35
1636548760000|2021-11-10 12:52:40|86218.1|86193.1|86219.1|86194.1|86219.8|86194.8|86217.9|86192.9|25
1636548770000|2021-11-10 12:52:50|86219|86194|86218.8|86193.8|86219.5|86194.5|86218.6|86193.6|18
1636548780000|2021-11-10 12:53:00|86218.7|86193.7|86218.4|86193.4|86219.8|86194.8|86218.3|86193.3|16
1636548790000|2021-11-10 12:53:10|86218.5|86193.5|86219|86194|86219.1|86194.1|86217.9|86192.9|19
1636548800000|2021-11-10 12:53:20|86218.9|86193.9|86225.2|86200.2|86226|86201|86218.9|86193.9|46
1636548810000|2021-11-10 12:53:30|86225.3|86200.3|86220.8|86195.8|86233.1|86201.1|86219.3|86181.7|42
1636548820000|2021-11-10 12:53:40|86221|86196|86221.5|86196.5|86221.5|86196.5|86220.4|86195.4|34
1636548830000|2021-11-10 12:53:50|86220.8|86195.8|86219.2|86194.2|86220.9|86195.9|86219|86194|22
1636548840000|2021-11-10 12:54:00|86219.3|86194.3|86217.4|86192.4|86219.9|86194.9|86215.5|86190.5|33
1636548850000|2021-11-10 12:54:10|86216.9|86191.9|86222.5|86197.5|86224.2|86199.2|86216.9|86191.9|46
1636548860000|2021-11-10 12:54:20|86222.6|86197.6|86223|86198|86223.5|86198.5|86222.5|86197.5|26
1636548870000|2021-11-10 12:54:30|86222.7|86197.7|86221.4|86196.4|86224.5|86199.5|86220|86195|39
1636548880000|2021-11-10 12:54:40|86221.6|86196.6|86220.4|86195.4|86221.6|86196.6|86220.4|86195.4|11
1636548890000|2021-11-10 12:54:50|86220.8|86195.8|86222.1|86197.1|86222.9|86197.9|86220.2|86195.2|23
1636548900000|2021-11-10 12:55:00|86222|86197|86205.9|86180.9|86222|86197|86205.6|86180.6|53
1636548910000|2021-11-10 12:55:10|86206.7|86181.7|86203.3|86178.3|86209.2|86184.2|86203.1|86178.1|52
1636548920000|2021-11-10 12:55:20|86203.5|86178.5|86214.6|86164.6|86215.1|86179.1|86200.5|86162.7|38
1636548930000|2021-11-10 12:55:30|86214.2|86164.2|86202.9|86177.9|86214.5|86181|86197.8|86163|41
1636548940000|2021-11-10 12:55:40|86202.4|86177.4|86201.4|86176.4|86213.9|86178.9|86199.7|86163.9|49
1636548950000|2021-11-10 12:55:50|86200.7|86175.7|86204.8|86179.8|86205.5|86180.5|86198.9|86173.9|47
1636548960000|2021-11-10 12:56:00|86204.2|86179.2|86203.4|86178.4|86205.6|86180.6|86199.6|86174.6|54
1636548970000|2021-11-10 12:56:10|86204|86179|86202|86177|86205|86180|86201.3|86176.3|44
1636548980000|2021-11-10 12:56:20|86201.4|86176.4|86213.9|86188.9|86217.4|86192.4|86200.6|86163.3|57
1636548990000|2021-11-10 12:56:30|86213.5|86188.5|86212.2|86187.2|86227|86190.9|86212|86175|56
1636549000000|2021-11-10 12:56:40|86212.5|86187.5|86210.5|86185.5|86213.3|86188.3|86210.3|86185.3|45
1636549010000|2021-11-10 12:56:50|86210.3|86185.3|86209.5|86184.5|86210.8|86185.8|86206.4|86181.4|51
1636549020000|2021-11-10 12:57:00|86209.7|86184.7|86209.1|86184.1|86209.8|86184.8|86206.1|86181.1|53
1636549030000|2021-11-10 12:57:10|86209.7|86184.7|86211.4|86186.4|86214.2|86189.2|86207.8|86182.8|53
1636549040000|2021-11-10 12:57:20|86210.9|86185.9|86212.7|86187.7|86214.3|86189.3|86210.4|86185.4|52
1636549050000|2021-11-10 12:57:30|86213.1|86188.1|86244.4|86194.4|86244.8|86208|86212.5|86187.5|55
1636549060000|2021-11-10 12:57:40|86244.3|86194.3|86239.3|86189.3|86244.3|86194.3|86239.3|86189.3|42
1636549070000|2021-11-10 12:57:50|86239.6|86189.6|86218.6|86193.6|86241.1|86194.6|86217.6|86186.5|47
1636549080000|2021-11-10 12:58:00|86218.2|86193.2|86215.9|86190.9|86220.1|86195.1|86212.5|86187.5|50
1636549090000|2021-11-10 12:58:10|86216.6|86191.6|86221.7|86196.7|86230.1|86197.1|86215.2|86177.8|50
1636549100000|2021-11-10 12:58:20|86221.9|86196.9|86219.2|86194.2|86222.7|86197.7|86218.7|86193.7|40
1636549110000|2021-11-10 12:58:30|86219.4|86194.4|86218.4|86193.4|86219.6|86194.6|86211.3|86186.3|48
1636549120000|2021-11-10 12:58:40|86220.5|86195.5|86211.9|86186.9|86220.5|86195.5|86211.7|86186.7|50
1636549130000|2021-11-10 12:58:50|86212.4|86187.4|86219.5|86194.5|86222.9|86197.9|86212.4|86187.4|52
1636549140000|2021-11-10 12:59:00|86219.3|86194.3|86211.9|86186.9|86223.1|86194.8|86210.1|86173.1|55
1636549150000|2021-11-10 12:59:10|86211.5|86186.5|86207.6|86182.6|86212.3|86187.3|86205.5|86180.5|40
1636549160000|2021-11-10 12:59:20|86207.2|86182.2|86210.5|86185.5|86222.8|86186|86205.7|86171.1|42
1636549170000|2021-11-10 12:59:30|86210.6|86185.6|86213|86188|86213|86188|86209.4|86184.4|42
1636549180000|2021-11-10 12:59:40|86212.3|86187.3|86216.4|86191.4|86216.5|86191.5|86208.2|86183.2|53
1636549190000|2021-11-10 12:59:50|86216.3|86191.3|86222.4|86197.4|86222.9|86197.9|86216.3|86191.3|51
1636549200000|2021-11-10 13:00:00|86222.9|86197.9|86251.9|86201.9|86251.9|86210.4|86222.9|86194.6|57
1636549210000|2021-11-10 13:00:10|86253.1|86203.1|86245.3|86195.3|86253.1|86216|86229.5|86191.6|55
1636549220000|2021-11-10 13:00:20|86245.4|86195.4|86247.2|86197.2|86250.5|86213.6|86234.8|86195.4|50
1636549230000|2021-11-10 13:00:30|86247.3|86197.3|86226.5|86201.5|86247.3|86203.3|86226|86190.2|45
1636549240000|2021-11-10 13:00:40|86226.2|86201.2|86234.3|86209.3|86234.5|86209.5|86225.3|86200.3|43
1636549250000|2021-11-10 13:00:50|86234.4|86209.4|86233.9|86208.9|86234.7|86209.7|86233|86208|34
1636549260000|2021-11-10 13:01:00|86232.7|86207.7|86232.3|86207.3|86237.5|86212.5|86231.9|86206.9|50
1636549270000|2021-11-10 13:01:10|86232.7|86207.7|86237.6|86212.6|86238.7|86213.7|86232.3|86207.3|45
1636549280000|2021-11-10 13:01:20|86237.5|86212.5|86241.4|86216.4|86254.6|86216.6|86237.3|86202.7|42
1636549290000|2021-11-10 13:01:30|86242|86217|86255.5|86205.5|86255.6|86218.2|86241.6|86204.5|36
1636549300000|2021-11-10 13:01:40|86255.6|86205.6|86249.4|86224.4|86262.2|86224.9|86245|86204.6|47
1636549310000|2021-11-10 13:01:50|86248.8|86223.8|86264.5|86214.5|86264.9|86225.9|86248.8|86213|44
1636549320000|2021-11-10 13:02:00|86264.4|86214.4|86261.9|86211.9|86264.9|86227.2|86248.2|86210.3|45
1636549330000|2021-11-10 13:02:10|86262|86212|86239.8|86214.8|86262|86222.7|86232|86195.8|49
1636549340000|2021-11-10 13:02:20|86251.9|86201.9|86237.2|86212.2|86252.9|86214.2|86236.4|86199.3|54
1636549350000|2021-11-10 13:02:30|86237.1|86212.1|86248.7|86198.7|86251.8|86212.2|86237.1|86197.8|29
1636549360000|2021-11-10 13:02:40|86249.1|86199.1|86231.6|86206.6|86249.6|86208.1|86231.6|86194.2|43
1636549370000|2021-11-10 13:02:50|86231.4|86206.4|86242.5|86192.5|86244|86206.9|86228.4|86190.7|29
1636549380000|2021-11-10 13:03:00|86242.8|86192.8|86248|86198|86248.8|86210.4|86230.3|86192.5|36
1636549390000|2021-11-10 13:03:10|86247.7|86197.7|86254.4|86204.4|86257.9|86216.5|86231.3|86193.6|53
1636549400000|2021-11-10 13:03:20|86254.3|86204.3|86254.8|86204.8|86255.2|86205.2|86254.3|86204.3|22
1636549410000|2021-11-10 13:03:30|86254.6|86204.6|86248.3|86198.3|86254.7|86204.7|86248.3|86198.3|32
1636549420000|2021-11-10 13:03:40|86249.3|86199.3|86251.6|86201.6|86252|86212.6|86233.5|86196.2|47
1636549430000|2021-11-10 13:03:50|86238.8|86213.8|86238.9|86213.9|86239.4|86214.4|86237.7|86212.7|29
1636549440000|2021-11-10 13:04:00|86239|86214|86249|86199|86253.9|86217.8|86238.2|86198.3|39
1636549450000|2021-11-10 13:04:10|86249.3|86199.3|86239|86214|86251.2|86214.7|86235.5|86198.9|40
1636549460000|2021-11-10 13:04:20|86238.8|86213.8|86255.6|86205.6|86256.8|86217.1|86238.5|86201.5|43
1636549470000|2021-11-10 13:04:30|86256.1|86206.1|86252.8|86202.8|86256.3|86215.8|86236.8|86199.3|35
1636549480000|2021-11-10 13:04:40|86253|86203|86250.7|86200.7|86253|86203|86249.7|86199.7|33
1636549490000|2021-11-10 13:04:50|86250.8|86200.8|86250.9|86200.9|86251.5|86201.5|86249.8|86199.8|35
1636549500000|2021-11-10 13:05:00|86251.3|86201.3|86251.4|86201.4|86251.8|86201.8|86247.2|86197.2|42
1636549510000|2021-11-10 13:05:10|86251.9|86201.9|86250.1|86200.1|86252|86202|86249.9|86199.9|33
1636549520000|2021-11-10 13:05:20|86250.2|86200.2|86246.6|86196.6|86252|86202|86246.6|86196.6|26
1636549530000|2021-11-10 13:05:30|86247|86197|86245.2|86195.2|86247.3|86197.3|86243.4|86193.4|49
1636549540000|2021-11-10 13:05:40|86244.8|86194.8|86244.2|86194.2|86246.5|86196.5|86243.5|86193.5|27
1636549550000|2021-11-10 13:05:50|86244.7|86194.7|86246.1|86196.1|86246.1|86196.1|86243.1|86193.1|30
1636549560000|2021-11-10 13:06:00|86246.2|86196.2|86248|86198|86252.3|86202.3|86245|86195|39
1636549570000|2021-11-10 13:06:10|86248.2|86198.2|86254.7|86204.7|86259.9|86218.6|86243.6|86198.2|52
1636549580000|2021-11-10 13:06:20|86254.5|86204.5|86255.8|86205.8|86256.2|86217.6|86242.5|86204.4|43
1636549590000|2021-11-10 13:06:30|86255.7|86205.7|86256.6|86206.6|86256.6|86206.6|86255|86205|37
1636549600000|2021-11-10 13:06:40|86256.2|86206.2|86258.9|86208.9|86259.2|86209.2|86256|86206|44
1636549610000|2021-11-10 13:06:50|86258.6|86208.6|86260.7|86210.7|86260.9|86210.9|86258.2|86208.2|34
1636549620000|2021-11-10 13:07:00|86260.6|86210.6|86258.3|86208.3|86263.5|86213.5|86258.3|86208.3|33
1636549630000|2021-11-10 13:07:10|86258.5|86208.5|86255.3|86205.3|86258.5|86219.9|86242.3|86204.3|44
1636549640000|2021-11-10 13:07:20|86255.1|86205.1|86269.7|86219.7|86274.1|86225.2|86250.1|86204.7|47
1636549650000|2021-11-10 13:07:30|86269.3|86219.3|86265.4|86215.4|86270.9|86220.9|86265.2|86215.2|35
1636549660000|2021-11-10 13:07:40|86265.1|86215.1|86264.4|86214.4|86267.2|86217.2|86263.7|86213.7|38
1636549670000|2021-11-10 13:07:50|86263.8|86213.8|86263.3|86213.3|86265.2|86215.2|86262.8|86212.8|27
1636549680000|2021-11-10 13:08:00|86262.7|86212.7|86262.2|86212.2|86263.8|86213.8|86259.4|86209.4|44
1636549690000|2021-11-10 13:08:10|86262.4|86212.4|86254.3|86204.3|86262.4|86212.4|86254|86204|39
1636549700000|2021-11-10 13:08:20|86254.5|86204.5|86242|86217|86256.8|86218|86242|86203.6|34
1636549710000|2021-11-10 13:08:30|86242.5|86217.5|86252.6|86202.6|86253.4|86217.5|86237.7|86201.1|31
1636549720000|2021-11-10 13:08:40|86251.8|86201.8|86235.8|86210.8|86251.8|86212.3|86234.9|86201.1|42
1636549730000|2021-11-10 13:08:50|86235.3|86210.3|86234.5|86184.5|86249.2|86211.9|86224|86184.4|55
1636549740000|2021-11-10 13:09:00|86234.7|86184.7|86233.5|86183.5|86235.6|86185.6|86232.9|86182.9|52
1636549750000|2021-11-10 13:09:10|86232.5|86182.5|86231.8|86181.8|86232.7|86182.7|86231.1|86181.1|28
1636549760000|2021-11-10 13:09:20|86231.7|86181.7|86234.7|86184.7|86237.5|86187.5|86231.7|86181.7|36
1636549770000|2021-11-10 13:09:30|86234.8|86184.8|86235.6|86185.6|86236.3|86186.3|86234.2|86184.2|41
1636549780000|2021-11-10 13:09:40|86236.1|86186.1|86233.9|86183.9|86236.1|86186.1|86232.3|86182.3|35
1636549790000|2021-11-10 13:09:50|86220.8|86195.8|86221.1|86196.1|86221.2|86196.2|86220.5|86195.5|16
1636549800000|2021-11-10 13:10:00|86221|86196|86234.8|86184.8|86242|86203|86220.4|86183.3|50
1636549810000|2021-11-10 13:10:10|86235|86185|86236.6|86186.6|86237|86187|86234.8|86184.8|37
1636549820000|2021-11-10 13:10:20|86237|86187|86242.8|86192.8|86242.8|86192.8|86236.8|86186.8|46
1636549830000|2021-11-10 13:10:30|86242.5|86192.5|86240.3|86190.3|86243.3|86193.3|86239.5|86189.5|44
1636549840000|2021-11-10 13:10:40|86240.4|86190.4|86246.2|86196.2|86246.7|86196.7|86240.3|86190.3|46
1636549850000|2021-11-10 13:10:50|86246.1|86196.1|86232.5|86207.5|86246.8|86208.6|86228.6|86191|40
1636549860000|2021-11-10 13:11:00|86232.2|86207.2|86232.4|86207.4|86234.1|86209.1|86231.6|86206.6|43
1636549870000|2021-11-10 13:11:10|86232.6|86207.6|86230.7|86205.7|86232.6|86207.6|86230.4|86205.4|21
1636549880000|2021-11-10 13:11:20|86230.9|86205.9|86231.2|86206.2|86231.6|86206.6|86230.6|86205.6|25
1636549890000|2021-11-10 13:11:30|86244.5|86194.5|86250.7|86200.7|86251.3|86201.3|86244.1|86194.1|28
1636549900000|2021-11-10 13:11:40|86250.8|86200.8|86252.1|86202.1|86252.6|86214.4|86237.9|86200.8|27
1636549910000|2021-11-10 13:11:50|86251.9|86201.9|86250.7|86200.7|86252.7|86202.7|86250.7|86200.7|19
1636549920000|2021-11-10 13:12:00|86251|86201|86242.1|86217.1|86255.6|86217.2|86241.8|86200.7|41
1636549930000|2021-11-10 13:12:10|86242.2|86217.2|86260.7|86210.7|86261.3|86220.5|86242.1|86207.4|48
1636549940000|2021-11-10 13:12:20|86260|86210|86261.3|86211.3|86261.9|86211.9|86259.7|86209.7|27
1636549950000|2021-11-10 13:12:30|86261.5|86211.5|86257.9|86207.9|86261.5|86220.5|86245|86206.9|38
1636549960000|2021-11-10 13:12:40|86258.9|86208.9|86259.3|86209.3|86260.5|86222.8|86246.2|86208.2|28
1636549970000|2021-11-10 13:12:50|86259.5|86209.5|86259.9|86209.9|86261.3|86211.3|86259.1|86209.1|27
1636549980000|2021-11-10 13:13:00|86260|86210|86260.6|86210.6|86260.9|86210.9|86260|86210|22
1636549990000|2021-11-10 13:13:10|86261.1|86211.1|86260.6|86210.6|86261.8|86211.8|86260.6|86210.6|23
1636550000000|2021-11-10 13:13:20|86260.5|86210.5|86256.1|86206.1|86260.6|86218.8|86243.2|86206.1|30
1636550010000|2021-11-10 13:13:30|86255.9|86205.9|86236.8|86211.8|86256.4|86218.9|86235.5|86200.4|34
1636550020000|2021-11-10 13:13:40|86236.1|86211.1|86234.9|86209.9|86237.9|86212.9|86232.8|86207.8|36
1636550030000|2021-11-10 13:13:50|86234.2|86209.2|86232|86207|86234.7|86209.7|86230.8|86205.8|39
1636550040000|2021-11-10 13:14:00|86231.9|86206.9|86232.7|86207.7|86232.8|86207.8|86231.1|86206.1|29
1636550050000|2021-11-10 13:14:10|86232.8|86207.8|86232.8|86207.8|86233.5|86208.5|86232|86207|30
1636550060000|2021-11-10 13:14:20|86232.6|86207.6|86231.3|86206.3|86232.8|86207.8|86229.6|86204.6|42
1636550070000|2021-11-10 13:14:30|86230.8|86205.8|86231.7|86206.7|86233|86208|86230.4|86205.4|38
1636550080000|2021-11-10 13:14:40|86231.9|86206.9|86230.5|86205.5|86232.6|86207.6|86229.9|86204.9|37
1636550090000|2021-11-10 13:14:50|86231.7|86206.7|86234.6|86209.6|86234.9|86209.9|86229.4|86204.4|41
1636550100000|2021-11-10 13:15:00|86234.7|86209.7|86242.3|86217.3|86245.9|86220.9|86234.7|86209.7|54
1636550110000|2021-11-10 13:15:10|86242.1|86217.1|86239.9|86214.9|86244.4|86219.4|86239.9|86214.9|50
1636550120000|2021-11-10 13:15:20|86239.8|86214.8|86238.9|86213.9|86240.9|86215.9|86237.8|86212.8|41
1636550130000|2021-11-10 13:15:30|86239.9|86214.9|86234.1|86209.1|86252.4|86214.9|86233.9|86201.2|41
1636550140000|2021-11-10 13:15:40|86233.9|86208.9|86237|86212|86249.1|86212|86231.1|86198.7|43
1636550150000|2021-11-10 13:15:50|86236.9|86211.9|86237.9|86212.9|86240.1|86215.1|86236.5|86211.5|45
1636550160000|2021-11-10 13:16:00|86238.2|86213.2|86237.6|86212.6|86238.8|86213.8|86237.3|86212.3|26
1636550170000|2021-11-10 13:16:10|86237.5|86212.5|86238.8|86213.8|86238.8|86213.8|86237.5|86212.5|30
1636550180000|2021-11-10 13:16:20|86238.5|86213.5|86237.7|86212.7|86249.7|86215.5|86234.6|86199.7|32
1636550190000|2021-11-10 13:16:30|86237.2|86212.2|86239.7|86214.7|86239.8|86214.8|86237.2|86212.2|36
1636550200000|2021-11-10 13:16:40|86239.4|86214.4|86243.2|86218.2|86243.9|86218.9|86238.2|86213.2|36
1636550210000|2021-11-10 13:16:50|86243.1|86218.1|86243.3|86218.3|86243.6|86218.6|86242.5|86217.5|27
1636550220000|2021-11-10 13:17:00|86242.6|86217.6|86244|86219|86244|86219|86242.5|86217.5|27
1636550230000|2021-11-10 13:17:10|86243.3|86218.3|86241.4|86216.4|86243.3|86218.3|86241.1|86216.1|30
1636550240000|2021-11-10 13:17:20|86240.8|86215.8|86239.1|86214.1|86241|86216|86239|86214|34
1636550250000|2021-11-10 13:17:30|86238.8|86213.8|86235.3|86210.3|86238.8|86213.8|86235.1|86210.1|47
1636550260000|2021-11-10 13:17:40|86235.4|86210.4|86234.1|86209.1|86235.7|86210.7|86233.4|86208.4|47
1636550270000|2021-11-10 13:17:50|86234.2|86209.2|86237.1|86212.1|86238.2|86213.2|86234.2|86209.2|31
1636550280000|2021-11-10 13:18:00|86236.9|86211.9|86236.7|86211.7|86238.6|86213.6|86236.7|86211.7|34
1636550290000|2021-11-10 13:18:10|86236.8|86211.8|86240.2|86215.2|86241.9|86216.9|86236.8|86211.8|45
1636550300000|2021-11-10 13:18:20|86239.8|86214.8|86236|86211|86252|86215.9|86235.3|86199.7|41
1636550310000|2021-11-10 13:18:30|86236.1|86211.1|86236.2|86211.2|86237.5|86212.5|86235.8|86210.8|29
1636550320000|2021-11-10 13:18:40|86236.3|86211.3|86237.1|86212.1|86237.1|86212.1|86235.9|86210.9|37
1636550330000|2021-11-10 13:18:50|86236.8|86211.8|86235.3|86210.3|86240.5|86215.5|86234.5|86209.5|50
1636550340000|2021-11-10 13:19:00|86235.6|86210.6|86243.1|86218.1|86244|86219|86234.7|86209.7|39
1636550350000|2021-11-10 13:19:10|86242.6|86217.6|86252.1|86202.1|86254.2|86217.9|86241.3|86201.5|41
1636550360000|2021-11-10 13:19:20|86252|86202|86241.5|86216.5|86253.9|86216.5|86241.5|86201.2|44
1636550370000|2021-11-10 13:19:30|86240.9|86215.9|86239.6|86214.6|86253.5|86216.7|86237|86200.7|48
1636550380000|2021-11-10 13:19:40|86241|86216|86241.2|86216.2|86243.9|86218.9|86238.1|86213.1|51
1636550390000|2021-11-10 13:19:50|86241.1|86216.1|86238.4|86213.4|86241.5|86216.5|86238.2|86213.2|35
1636550400000|2021-11-10 13:20:00|86236.7|86211.7|86230.6|86205.6|86236.7|86211.7|86229.5|86204.5|58
1636550410000|2021-11-10 13:20:10|86229.6|86204.6|86242.2|86192.2|86242.4|86204.9|86225.8|86191.1|44
1636550420000|2021-11-10 13:20:20|86242|86192|86228.3|86203.3|86243.1|86205.2|86227.7|86191.3|33
1636550430000|2021-11-10 13:20:30|86228.6|86203.6|86226.4|86201.4|86228.6|86203.6|86225.7|86200.7|37
1636550440000|2021-11-10 13:20:40|86226.6|86201.6|86221.6|86196.6|86226.7|86201.7|86221.6|86196.6|34
1636550450000|2021-11-10 13:20:50|86221.4|86196.4|86226.1|86201.1|86238.9|86201.1|86218.6|86185.9|46
1636550460000|2021-11-10 13:21:00|86225.4|86200.4|86232.5|86207.5|86232.5|86207.5|86225.3|86200.3|45
1636550470000|2021-11-10 13:21:10|86232.4|86207.4|86235.2|86210.2|86235.7|86210.7|86232.4|86207.4|43
1636550480000|2021-11-10 13:21:20|86234.9|86209.9|86235.6|86210.6|86235.6|86210.6|86233.8|86208.8|24
1636550490000|2021-11-10 13:21:30|86235.9|86210.9|86237|86212|86237.7|86212.7|86235.9|86210.9|36
1636550500000|2021-11-10 13:21:40|86237.2|86212.2|86239.9|86214.9|86240.9|86215.9|86236.8|86211.8|36
1636550510000|2021-11-10 13:21:50|86240.1|86215.1|86240.6|86215.6|86243.9|86218.9|86240|86215|49
1636550520000|2021-11-10 13:22:00|86240.5|86215.5|86237.3|86212.3|86240.9|86215.9|86237.3|86212.3|37
1636550530000|2021-11-10 13:22:10|86237.6|86212.6|86232.7|86207.7|86238.2|86213.2|86232.2|86207.2|42
1636550540000|2021-11-10 13:22:20|86232.6|86207.6|86232.9|86207.9|86233.6|86208.6|86232.1|86207.1|32
1636550550000|2021-11-10 13:22:30|86233.1|86208.1|86237|86212|86237|86212|86232.9|86207.9|33
1636550560000|2021-11-10 13:22:40|86236.9|86211.9|86234.8|86209.8|86236.9|86211.9|86233.4|86208.4|25
1636550570000|2021-11-10 13:22:50|86234.4|86209.4|86233.2|86208.2|86234.4|86209.4|86232.3|86207.3|29
1636550580000|2021-11-10 13:23:00|86233|86208|86228.8|86203.8|86244|86208|86225.9|86194|33
1636550590000|2021-11-10 13:23:10|86228.3|86203.3|86231.8|86206.8|86241.7|86206.8|86227.4|86189.7|33
1636550600000|2021-11-10 13:23:20|86230.9|86205.9|86231.9|86206.9|86231.9|86206.9|86230.2|86205.2|39
1636550610000|2021-11-10 13:23:30|86232.1|86207.1|86231.7|86206.7|86232.1|86207.1|86231.5|86206.5|22
1636550620000|2021-11-10 13:23:40|86231.6|86206.6|86231.9|86206.9|86233.9|86208.9|86231.6|86206.6|29
1636550630000|2021-11-10 13:23:50|86232.1|86207.1|86235.7|86210.7|86236.4|86211.4|86232.1|86207.1|33
1636550640000|2021-11-10 13:24:00|86235.8|86210.8|86230.8|86205.8|86237.4|86212.4|86229.4|86204.4|35
1636550650000|2021-11-10 13:24:10|86230.7|86205.7|86233.5|86208.5|86235.3|86210.3|86230.2|86205.2|39
1636550660000|2021-11-10 13:24:20|86233.9|86208.9|86225.8|86200.8|86234.1|86209.1|86225.8|86200.8|38
1636550670000|2021-11-10 13:24:30|86227|86202|86240.2|86190.2|86243|86203.9|86225.6|86188.4|54
1636550680000|2021-11-10 13:24:40|86240.7|86190.7|86226.2|86201.2|86240.7|86204.4|86224.3|86189.1|43
1636550690000|2021-11-10 13:24:50|86225.9|86200.9|86227.9|86202.9|86242.6|86204.1|86225.9|86192.1|46
1636550700000|2021-11-10 13:25:00|86227.3|86202.3|86227.9|86202.9|86240.8|86205|86226.7|86189.6|50
1636550710000|2021-11-10 13:25:10|86239.5|86189.5|86224.4|86199.4|86239.5|86202.9|86222.4|86186|53
1636550720000|2021-11-10 13:25:20|86225|86200|86224.5|86199.5|86225.3|86200.3|86223.8|86198.8|35
1636550730000|2021-11-10 13:25:30|86224.6|86199.6|86229.2|86179.2|86233.3|86199.8|86223.4|86179.2|31
1636550740000|2021-11-10 13:25:40|86227.7|86177.7|86216.6|86191.6|86231.7|86193.5|86215.9|86177.3|38
1636550750000|2021-11-10 13:25:50|86216.2|86191.2|86215.7|86190.7|86230.2|86199.5|86215.2|86178.5|57
1636550760000|2021-11-10 13:26:00|86224.6|86174.6|86210.7|86160.7|86224.6|86184.2|86199.3|86160.4|63
1636550770000|2021-11-10 13:26:10|86212.1|86162.1|86197.7|86172.7|86212.2|86173.6|86197.4|86160.2|37
1636550780000|2021-11-10 13:26:20|86197.6|86172.6|86202.5|86177.5|86212.9|86177.6|86197.6|86162.1|43
1636550790000|2021-11-10 13:26:30|86202.4|86177.4|86213.8|86163.8|86214.8|86177.4|86201.2|86163.5|25
1636550800000|2021-11-10 13:26:40|86213.1|86163.1|86213|86163|86214.9|86177.8|86201.3|86162.9|41
1636550810000|2021-11-10 13:26:50|86213.2|86163.2|86210.5|86160.5|86213.3|86176.7|86199.1|86160.4|47
1636550820000|2021-11-10 13:27:00|86212.6|86162.6|86211.3|86161.3|86213.1|86163.1|86210.1|86160.1|59
1636550830000|2021-11-10 13:27:10|86211.6|86161.6|86208.9|86158.9|86211.8|86161.8|86208.9|86158.9|32
1636550840000|2021-11-10 13:27:20|86209|86159|86197.1|86172.1|86210.5|86172.2|86197|86158|37
1636550850000|2021-11-10 13:27:30|86197|86172|86202|86177|86214.8|86178|86196.9|86160.5|41
1636550860000|2021-11-10 13:27:40|86201.3|86176.3|86199.3|86174.3|86213|86177.2|86198.7|86163|35
1636550870000|2021-11-10 13:27:50|86199.4|86174.4|86203.6|86178.6|86215.8|86179.5|86199.3|86163.6|27
1636550880000|2021-11-10 13:28:00|86203.5|86178.5|86201.8|86176.8|86219.7|86183|86201.8|86164.6|51
1636550890000|2021-11-10 13:28:10|86203|86178|86213|86163|86213|86178|86198.9|86161.6|43
1636550900000|2021-11-10 13:28:20|86211.4|86161.4|86215.8|86165.8|86218.1|86179.8|86202.5|86161.4|45
1636550910000|2021-11-10 13:28:30|86214.9|86164.9|86203|86153|86214.9|86174.9|86199|86151.9|49
1636550920000|2021-11-10 13:28:40|86203.9|86153.9|86185|86135|86204.3|86154.3|86184|86134|63
1636550930000|2021-11-10 13:28:50|86184.4|86134.4|86172|86122|86184.5|86134.5|86171.7|86121.7|70
1636550940000|2021-11-10 13:29:00|86172.1|86122.1|86170.3|86120.3|86173.1|86123.1|86167.4|86117.4|52
1636550950000|2021-11-10 13:29:10|86171.1|86121.1|86205.1|86155.1|86205.2|86155.2|86166.8|86116.8|63
1636550960000|2021-11-10 13:29:20|86203.3|86153.3|86200.2|86150.2|86213.2|86163.2|86187.2|86137.2|68
1636550970000|2021-11-10 13:29:30|86199.3|86149.3|86208.2|86158.2|86208.2|86158.2|86196|86146|62
1636550980000|2021-11-10 13:29:40|86198.9|86148.9|86225.2|86175.2|86232.5|86177.4|86198.8|86146.8|63
1636550990000|2021-11-10 13:29:50|86234.8|86162.1|86212.7|86162.7|86250.9|86178.8|86208.6|86148|58
1636551000000|2021-11-10 13:30:00|86230.5|86152.4|86328.6|86278.6|86352.3|86280.9|86213.7|86151.2|78
1636551010000|2021-11-10 13:30:10|86329.3|86279.3|86359.3|86309.3|86366.7|86316.7|86326.9|86266.2|80
1636551020000|2021-11-10 13:30:20|86358.9|86308.9|86393.1|86343.1|86397.7|86347.7|86350|86300|77
1636551030000|2021-11-10 13:30:30|86390.5|86340.5|86403.1|86353.1|86406.7|86356.7|86383.6|86333.6|80
1636551040000|2021-11-10 13:30:40|86405.2|86355.2|86404.1|86354.1|86418.9|86368.9|86393|86343|77
1636551050000|2021-11-10 13:30:50|86403|86353|86420.6|86370.6|86420.6|86370.6|86400.5|86350.5|78
1636551060000|2021-11-10 13:31:00|86418.4|86368.4|86408|86358|86424.7|86374.7|86403.2|86353.2|73
1636551070000|2021-11-10 13:31:10|86407.1|86357.1|86408.7|86358.7|86413.7|86363.7|86405.6|86355.6|77
1636551080000|2021-11-10 13:31:20|86408.1|86358.1|86410.2|86360.2|86415.1|86369.1|86394|86352|77
1636551090000|2021-11-10 13:31:30|86409.3|86359.3|86394.2|86344.2|86412.6|86362.6|86382.8|86332.8|77
1636551100000|2021-11-10 13:31:40|86394.9|86344.9|86388.1|86338.1|86397.1|86347.1|86386.4|86336.4|75
1636551110000|2021-11-10 13:31:50|86387.2|86337.2|86396.1|86346.1|86397.6|86347.6|86373|86323|75
1636551120000|2021-11-10 13:32:00|86395.6|86345.6|86406.6|86356.6|86411.6|86361.6|86394.6|86344.6|77
1636551130000|2021-11-10 13:32:10|86410.9|86360.9|86411.4|86361.4|86418.7|86368.7|86406.8|86356.8|75
1636551140000|2021-11-10 13:32:20|86411.7|86361.7|86403.8|86353.8|86416.5|86366.5|86402.8|86352.8|70
1636551150000|2021-11-10 13:32:30|86407.3|86357.3|86398.5|86348.5|86424.6|86374.6|86397.8|86347.8|76
1636551160000|2021-11-10 13:32:40|86398.4|86348.4|86397.7|86347.7|86412.2|86362.2|86397.7|86347.7|74
1636551170000|2021-11-10 13:32:50|86396.2|86346.2|86376|86326|86406.6|86356.6|86371.4|86321.4|75
1636551180000|2021-11-10 13:33:00|86375.3|86325.3|86411.7|86361.7|86412.9|86362.9|86371.3|86321.3|74
1636551190000|2021-11-10 13:33:10|86412.6|86362.6|86440.7|86390.7|86442.7|86392.7|86409.2|86359.2|71
1636551200000|2021-11-10 13:33:20|86442.2|86392.2|86434.9|86384.9|86445.3|86395.3|86434.9|86384.9|68
1636551210000|2021-11-10 13:33:30|86435|86385|86418.4|86368.4|86435.7|86385.7|86417.7|86367.7|77
1636551220000|2021-11-10 13:33:40|86418.5|86368.5|86399.5|86349.5|86418.5|86368.5|86398.8|86348.8|68
1636551230000|2021-11-10 13:33:50|86398.4|86348.4|86395.8|86345.8|86404.8|86354.8|86394.9|86344.9|77
1636551240000|2021-11-10 13:34:00|86394.6|86344.6|86386.4|86336.4|86398.6|86348.6|86372.5|86322.5|71
1636551250000|2021-11-10 13:34:10|86387.2|86337.2|86371.3|86321.3|86403.6|86353.6|86370.7|86320.7|69
1636551260000|2021-11-10 13:34:20|86370.8|86320.8|86350.4|86300.4|86370.8|86320.8|86347.2|86297.2|72
1636551270000|2021-11-10 13:34:30|86349.8|86299.8|86344.9|86294.9|86358|86308|86326.6|86276.6|73
1636551280000|2021-11-10 13:34:40|86346.8|86296.8|86363.8|86313.8|86365.2|86315.2|86344.3|86294.3|74
1636551290000|2021-11-10 13:34:50|86362.4|86312.4|86382.7|86332.7|86383.3|86333.3|86356|86306|78
1636551300000|2021-11-10 13:35:00|86382.2|86332.2|86392.6|86342.6|86394.5|86344.5|86381.2|86331.2|72
1636551310000|2021-11-10 13:35:10|86393.3|86343.3|86353.8|86303.8|86393.3|86343.3|86344|86294|74
1636551320000|2021-11-10 13:35:20|86353.6|86303.6|86388.4|86338.4|86388.4|86338.4|86353.4|86303.4|76
1636551330000|2021-11-10 13:35:30|86387.7|86337.7|86347.5|86297.5|86388.4|86338.4|86345.6|86295.6|70
1636551340000|2021-11-10 13:35:40|86347.6|86297.6|86325.2|86275.2|86349.3|86299.3|86323.1|86273.1|75
1636551350000|2021-11-10 13:35:50|86324.6|86274.6|86344.1|86294.1|86345|86295|86324.5|86274.5|74
1636551360000|2021-11-10 13:36:00|86342.3|86292.3|86327.5|86277.5|86342.3|86292.3|86325.4|86275.4|68
1636551370000|2021-11-10 13:36:10|86326.8|86276.8|86355.2|86305.2|86355.7|86305.7|86324.9|86274.9|74
1636551380000|2021-11-10 13:36:20|86359|86309|86367.6|86317.6|86367.9|86317.9|86355.1|86305.1|62
1636551390000|2021-11-10 13:36:30|86367.3|86317.3|86369.4|86319.4|86373.8|86323.8|86366.4|86316.4|65
1636551400000|2021-11-10 13:36:40|86369.7|86319.7|86356.1|86306.1|86369.7|86319.7|86356|86306|64
1636551410000|2021-11-10 13:36:50|86356.2|86306.2|86364.1|86314.1|86366.3|86316.3|86355.4|86305.4|63
1636551420000|2021-11-10 13:37:00|86364.7|86314.7|86358.1|86308.1|86365.2|86315.2|86352.5|86302.5|72
1636551430000|2021-11-10 13:37:10|86359|86309|86346.3|86296.3|86359|86309|86340.4|86290.4|69
1636551440000|2021-11-10 13:37:20|86345.9|86295.9|86345|86295|86350.4|86300.4|86339.3|86289.3|69
1636551450000|2021-11-10 13:37:30|86345.7|86295.7|86342.4|86292.4|86347.1|86297.1|86337.4|86287.4|61
1636551460000|2021-11-10 13:37:40|86343.3|86293.3|86353.7|86303.7|86355.5|86305.5|86340.5|86290.5|67
1636551470000|2021-11-10 13:37:50|86353.6|86303.6|86345.3|86295.3|86353.6|86303.6|86344.3|86294.3|72
1636551480000|2021-11-10 13:38:00|86345.9|86295.9|86353.5|86303.5|86353.5|86303.5|86340.9|86290.9|64
1636551490000|2021-11-10 13:38:10|86353.3|86303.3|86362|86312|86362.6|86312.6|86348.8|86298.8|70
1636551500000|2021-11-10 13:38:20|86361.2|86311.2|86374|86324|86382|86332|86361.2|86311.2|66
1636551510000|2021-11-10 13:38:30|86374.3|86324.3|86366.7|86316.7|86374.3|86324.3|86361.2|86311.2|72
1636551520000|2021-11-10 13:38:40|86367|86317|86366.7|86316.7|86372.5|86322.5|86364.3|86314.3|73
1636551530000|2021-11-10 13:38:50|86367.6|86317.6|86369|86319|86369.5|86319.5|86359.2|86309.2|58
1636551540000|2021-11-10 13:39:00|86369.6|86319.6|86375.6|86325.6|86378.7|86328.7|86369.1|86319.1|64
1636551550000|2021-11-10 13:39:10|86375.9|86325.9|86372.7|86322.7|86390.1|86340.1|86368.5|86318.5|77
1636551560000|2021-11-10 13:39:20|86371.7|86321.7|86375.2|86325.2|86375.7|86325.7|86367.3|86317.3|62
1636551570000|2021-11-10 13:39:30|86376.4|86326.4|86385.8|86335.8|86385.8|86335.8|86372.9|86322.9|60
1636551580000|2021-11-10 13:39:40|86386.1|86336.1|86397.9|86347.9|86403.4|86353.4|86381|86331|76
1636551590000|2021-11-10 13:39:50|86399.4|86349.4|86385|86335|86400.8|86350.8|86383.3|86333.3|76
1636551600000|2021-11-10 13:40:00|86386.4|86336.4|86381.7|86331.7|86388|86338|86376.7|86326.7|76
1636551610000|2021-11-10 13:40:10|86384.2|86334.2|86385.8|86335.8|86388.1|86338.1|86380.2|86330.2|71
1636551620000|2021-11-10 13:40:20|86385.3|86335.3|86374.4|86324.4|86385.7|86335.7|86373.6|86323.6|70
1636551630000|2021-11-10 13:40:30|86373.1|86323.1|86379.6|86329.6|86381.4|86331.4|86371.9|86321.9|68
1636551640000|2021-11-10 13:40:40|86379.3|86329.3|86390.1|86340.1|86390.5|86344.9|86368.6|86328.9|70
1636551650000|2021-11-10 13:40:50|86390.4|86340.4|86400.5|86350.5|86407.5|86357.5|86377.7|86340.4|63
1636551660000|2021-11-10 13:41:00|86401.4|86351.4|86417.6|86367.6|86421.9|86384.9|86401.4|86351.4|75
1636551670000|2021-11-10 13:41:10|86418.1|86368.1|86380.2|86330.2|86418.1|86371.6|86377.4|86328.8|67
1636551680000|2021-11-10 13:41:20|86379.3|86329.3|86372.6|86322.6|86382.6|86332.6|86371.6|86321.6|70
1636551690000|2021-11-10 13:41:30|86372.8|86322.8|86354.8|86304.8|86372.8|86322.8|86353.2|86303.2|66
1636551700000|2021-11-10 13:41:40|86355.1|86305.1|86355.4|86305.4|86359|86309|86347.9|86297.9|75
1636551710000|2021-11-10 13:41:50|86356.5|86306.5|86364.2|86314.2|86367.8|86317.8|86355.8|86305.8|61
1636551720000|2021-11-10 13:42:00|86363.5|86313.5|86358|86308|86369.4|86319.4|86351.3|86301.3|77
1636551730000|2021-11-10 13:42:10|86356.4|86306.4|86369.4|86319.4|86373.9|86323.9|86355.1|86305.1|69
1636551740000|2021-11-10 13:42:20|86369.7|86319.7|86374.5|86324.5|86386.3|86336.3|86369.6|86319.6|68
1636551750000|2021-11-10 13:42:30|86374|86324|86342.4|86292.4|86376.1|86326.1|86342|86292|70
1636551760000|2021-11-10 13:42:40|86342.3|86292.3|86333.1|86283.1|86343.5|86293.5|86330.7|86280.7|72
1636551770000|2021-11-10 13:42:50|86332.9|86282.9|86326.6|86276.6|86333|86283|86323.9|86273.9|62
1636551780000|2021-11-10 13:43:00|86327.2|86277.2|86311.8|86261.8|86333.2|86283.2|86311.8|86261.8|70
1636551790000|2021-11-10 13:43:10|86312.7|86262.7|86313.8|86263.8|86322|86272|86312.1|86262.1|60
1636551800000|2021-11-10 13:43:20|86312.8|86262.8|86293.5|86243.5|86312.8|86262.8|86287.8|86237.8|70
1636551810000|2021-11-10 13:43:30|86292.2|86242.2|86293.2|86243.2|86297.8|86247.8|86291.7|86241.7|67
1636551820000|2021-11-10 13:43:40|86292.9|86242.9|86285.3|86235.3|86295.2|86245.2|86285.3|86235.3|67
1636551830000|2021-11-10 13:43:50|86284.5|86234.5|86316.5|86266.5|86316.5|86267.7|86280.1|86230.1|75
1636551840000|2021-11-10 13:44:00|86318.3|86268.3|86305.3|86255.3|86321.3|86271.3|86301.9|86251.9|76
1636551850000|2021-11-10 13:44:10|86303.7|86253.7|86304.8|86254.8|86306.5|86256.5|86300.8|86250.8|67
1636551860000|2021-11-10 13:44:20|86307|86257|86303.4|86253.4|86309.5|86259.5|86298.3|86248.3|64
1636551870000|2021-11-10 13:44:30|86303.3|86253.3|86301.4|86251.4|86308.3|86258.3|86295.3|86245.3|69
1636551880000|2021-11-10 13:44:40|86301.9|86251.9|86289.3|86239.3|86303.3|86253.3|86288.3|86238.3|67
1636551890000|2021-11-10 13:44:50|86289.4|86239.4|86296|86246|86297.4|86247.4|86288.4|86238.4|67
1636551900000|2021-11-10 13:45:00|86298.6|86248.6|86319.9|86269.9|86320|86270|86298.6|86248.6|70
1636551910000|2021-11-10 13:45:10|86320.4|86270.4|86328.4|86278.4|86333.7|86283.7|86320|86270|67
1636551920000|2021-11-10 13:45:20|86328.6|86278.6|86330.6|86280.6|86337.8|86287.8|86328.6|86278.6|67
1636551930000|2021-11-10 13:45:30|86330.8|86280.8|86332.3|86282.3|86333.5|86283.5|86329.2|86279.2|67
1636551940000|2021-11-10 13:45:40|86332.2|86282.2|86327|86277|86335.9|86285.9|86325.5|86275.5|60
1636551950000|2021-11-10 13:45:50|86327.4|86277.4|86335.5|86285.5|86335.5|86285.5|86323.3|86273.3|61
1636551960000|2021-11-10 13:46:00|86334.3|86284.3|86322|86272|86337.6|86287.6|86320.9|86270.9|65
1636551970000|2021-11-10 13:46:10|86322.6|86272.6|86338.2|86288.2|86338.4|86288.4|86322|86272|72
1636551980000|2021-11-10 13:46:20|86338.1|86288.1|86341.2|86291.2|86341.4|86291.4|86337|86287|59
1636551990000|2021-11-10 13:46:30|86341.1|86291.1|86334|86284|86343.8|86293.8|86330.2|86280.2|60
1636552000000|2021-11-10 13:46:40|86334.9|86284.9|86335.5|86285.5|86335.5|86285.5|86331.9|86281.9|58
1636552010000|2021-11-10 13:46:50|86336|86286|86339.9|86289.9|86340.2|86290.2|86336|86286|55
1636552020000|2021-11-10 13:47:00|86339.8|86289.8|86355.9|86305.9|86356.9|86306.9|86339.8|86289.8|65
1636552030000|2021-11-10 13:47:10|86357.5|86307.5|86368.8|86318.8|86369.8|86319.8|86355.3|86305.3|68
1636552040000|2021-11-10 13:47:20|86370|86320|86366.8|86316.8|86375.3|86325.3|86366.3|86316.3|58
1636552050000|2021-11-10 13:47:30|86367.1|86317.1|86374.8|86324.8|86374.8|86324.8|86366.6|86316.6|64
1636552060000|2021-11-10 13:47:40|86374.4|86324.4|86379.2|86329.2|86384.5|86334.5|86371.3|86321.3|69
1636552070000|2021-11-10 13:47:50|86379.5|86329.5|86378.9|86328.9|86380.4|86330.4|86374.2|86324.2|60
1636552080000|2021-11-10 13:48:00|86379.3|86329.3|86378.6|86328.6|86380.3|86330.3|86376.6|86326.6|58
1636552090000|2021-11-10 13:48:10|86378.5|86328.5|86370.1|86320.1|86378.5|86328.5|86367.7|86317.7|61
1636552100000|2021-11-10 13:48:20|86370.4|86320.4|86362.6|86312.6|86370.4|86320.4|86362|86312|68
1636552110000|2021-11-10 13:48:30|86362.3|86312.3|86348.2|86298.2|86370.3|86320.3|86348.2|86298.2|73
1636552120000|2021-11-10 13:48:40|86348.4|86298.4|86340.1|86290.1|86348.4|86298.4|86335.4|86285.4|63
1636552130000|2021-11-10 13:48:50|86339.9|86289.9|86341.2|86291.2|86343.1|86293.1|86335.2|86285.2|61
1636552140000|2021-11-10 13:49:00|86341.1|86291.1|86343.1|86293.1|86348.1|86298.1|86339.7|86289.7|56
1636552150000|2021-11-10 13:49:10|86341.8|86291.8|86329.8|86279.8|86341.8|86291.8|86328.5|86278.5|58
1636552160000|2021-11-10 13:49:20|86327.9|86277.9|86292.2|86242.2|86327.9|86277.9|86292.2|86242.2|69
1636552170000|2021-11-10 13:49:30|86290|86240|86294.9|86244.9|86297.7|86247.7|86289.6|86239.6|64
1636552180000|2021-11-10 13:49:40|86293.6|86243.6|86271|86221|86297.2|86247.2|86268.3|86218.3|73
1636552190000|2021-11-10 13:49:50|86271.1|86221.1|86279.4|86229.4|86282.6|86232.6|86266.4|86216.4|72
1636552200000|2021-11-10 13:50:00|86280.4|86230.4|86292.1|86242.1|86296.6|86246.6|86279.3|86229.3|72
1636552210000|2021-11-10 13:50:10|86292.3|86242.3|86280.1|86230.1|86292.3|86242.3|86279.5|86229.5|68
1636552220000|2021-11-10 13:50:20|86279.9|86229.9|86273.6|86223.6|86281.5|86231.5|86269.4|86219.4|72
1636552230000|2021-11-10 13:50:30|86273.5|86223.5|86244.4|86194.4|86273.6|86223.6|86234.1|86184.1|71
1636552240000|2021-11-10 13:50:40|86245|86195|86234.5|86184.5|86248.9|86198.9|86233.3|86183.3|74
1636552250000|2021-11-10 13:50:50|86233.7|86183.7|86226.4|86176.4|86236.1|86186.1|86214.3|86164.3|68
1636552260000|2021-11-10 13:51:00|86226|86176|86222.6|86172.6|86233.4|86183.4|86219.6|86169.6|76
1636552270000|2021-11-10 13:51:10|86224|86174|86234.7|86184.7|86235.8|86185.8|86219.7|86169.7|69
1636552280000|2021-11-10 13:51:20|86236.4|86186.4|86252.3|86202.3|86255.9|86205.9|86235.2|86185.2|70
1636552290000|2021-11-10 13:51:30|86251.4|86201.4|86267.6|86217.6|86267.6|86217.6|86250.5|86200.5|72
1636552300000|2021-11-10 13:51:40|86267.5|86217.5|86276.9|86226.9|86281.5|86231.5|86265.6|86215.6|70
1636552310000|2021-11-10 13:51:50|86276.7|86226.7|86273.1|86223.1|86280.8|86230.8|86271.7|86221.7|59
1636552320000|2021-11-10 13:52:00|86273.2|86223.2|86277.5|86227.5|86282.2|86232.2|86273.2|86223.2|48
1636552330000|2021-11-10 13:52:10|86274.7|86224.7|86275.3|86225.3|86278.8|86228.8|86266.7|86216.7|63
1636552340000|2021-11-10 13:52:20|86274.1|86224.1|86262.4|86212.4|86275.2|86225.2|86257.5|86207.5|66
1636552350000|2021-11-10 13:52:30|86261.9|86211.9|86275.6|86225.6|86276.1|86226.1|86259.1|86209.1|64
1636552360000|2021-11-10 13:52:40|86275.8|86225.8|86262.8|86212.8|86279.1|86229.1|86262.2|86212.2|62
1636552370000|2021-11-10 13:52:50|86265.7|86215.7|86271.2|86221.2|86272|86222|86264.2|86214.2|63
1636552380000|2021-11-10 13:53:00|86271|86221|86280|86230|86283.1|86233.1|86270.6|86220.6|57
1636552390000|2021-11-10 13:53:10|86277.9|86227.9|86277.9|86227.9|86278.7|86228.7|86273.9|86223.9|58
1636552400000|2021-11-10 13:53:20|86277.8|86227.8|86268.8|86218.8|86279.4|86229.4|86267.3|86217.3|58
1636552410000|2021-11-10 13:53:30|86268.9|86218.9|86276.4|86226.4|86281.4|86231.4|86267.8|86217.8|66
1636552420000|2021-11-10 13:53:40|86277|86227|86276.7|86226.7|86285.5|86235.5|86275.9|86225.9|51
1636552430000|2021-11-10 13:53:50|86277.5|86227.5|86283.6|86233.6|86284|86234|86275.8|86225.8|60
1636552440000|2021-11-10 13:54:00|86282.5|86232.5|86280.7|86230.7|86285.1|86235.1|86278.8|86228.8|65
1636552450000|2021-11-10 13:54:10|86281.7|86231.7|86277.3|86227.3|86282.1|86232.1|86276.3|86226.3|55
1636552460000|2021-11-10 13:54:20|86277.2|86227.2|86265.7|86215.7|86277.6|86227.6|86265.4|86215.4|50
1636552470000|2021-11-10 13:54:30|86266.3|86216.3|86273|86223|86273|86223|86261.8|86211.8|51
1636552480000|2021-11-10 13:54:40|86275.5|86225.5|86274.5|86224.5|86279.1|86229.1|86271.2|86221.2|61
1636552490000|2021-11-10 13:54:50|86276.1|86226.1|86288.6|86238.6|86292.1|86242.1|86275|86225|68
1636552500000|2021-11-10 13:55:00|86288|86238|86263.5|86213.5|86288|86238|86263.5|86213.5|71
1636552510000|2021-11-10 13:55:10|86264.2|86214.2|86260.5|86210.5|86265.7|86215.7|86259.5|86209.5|54
1636552520000|2021-11-10 13:55:20|86260.7|86210.7|86263.4|86213.4|86264.1|86214.1|86259.6|86209.6|39
1636552530000|2021-11-10 13:55:30|86264.4|86214.4|86275.7|86225.7|86278.7|86228.7|86261.3|86211.3|66
1636552540000|2021-11-10 13:55:40|86274.1|86224.1|86283.2|86233.2|86285.5|86235.5|86269.7|86219.7|55
1636552550000|2021-11-10 13:55:50|86281.6|86231.6|86292.5|86242.5|86292.7|86242.7|86281.3|86231.3|52
1636552560000|2021-11-10 13:56:00|86292.4|86242.4|86282.2|86232.2|86293.7|86243.7|86281.9|86231.9|64
1636552570000|2021-11-10 13:56:10|86281.6|86231.6|86283.1|86233.1|86284.2|86234.2|86281.6|86231.6|58
1636552580000|2021-11-10 13:56:20|86282.8|86232.8|86286.6|86236.6|86287.1|86237.1|86279.2|86229.2|56
1636552590000|2021-11-10 13:56:30|86286.8|86236.8|86281.7|86231.7|86287.3|86237.3|86277.7|86227.7|58
1636552600000|2021-11-10 13:56:40|86282|86232|86280|86230|86287.9|86237.9|86278.1|86228.1|65
1636552610000|2021-11-10 13:56:50|86282.6|86232.6|86270.3|86220.3|86283.6|86233.6|86270.1|86220.1|66
1636552620000|2021-11-10 13:57:00|86270.5|86220.5|86273.2|86223.2|86274.9|86224.9|86269.2|86219.2|54
1636552630000|2021-11-10 13:57:10|86265.8|86215.8|86263.9|86213.9|86269.2|86219.2|86260.9|86210.9|54
1636552640000|2021-11-10 13:57:20|86263.5|86213.5|86266|86216|86266|86216|86255.5|86205.5|59
1636552650000|2021-11-10 13:57:30|86267.6|86217.6|86271.4|86221.4|86271.4|86221.4|86264.1|86214.1|63
1636552660000|2021-11-10 13:57:40|86271.2|86221.2|86273.1|86223.1|86274.7|86224.7|86269.7|86219.7|55
1636552670000|2021-11-10 13:57:50|86273.5|86223.5|86273.8|86223.8|86277|86227|86272.3|86222.3|65
1636552680000|2021-11-10 13:58:00|86271.9|86221.9|86276.7|86226.7|86277.5|86227.5|86271.9|86221.9|47
1636552690000|2021-11-10 13:58:10|86275.9|86225.9|86279.6|86229.6|86281.6|86231.6|86275.9|86225.9|52
1636552700000|2021-11-10 13:58:20|86279.7|86229.7|86281.9|86231.9|86283.3|86233.3|86279.3|86229.3|60
1636552710000|2021-11-10 13:58:30|86280.9|86230.9|86285|86235|86285.8|86235.8|86280.5|86230.5|45
1636552720000|2021-11-10 13:58:40|86284.6|86234.6|86282.9|86232.9|86286.5|86236.5|86280.5|86230.5|55
1636552730000|2021-11-10 13:58:50|86282.7|86232.7|86279|86229|86286.1|86236.1|86278.1|86228.1|53
1636552740000|2021-11-10 13:59:00|86278.6|86228.6|86275.7|86225.7|86286.1|86238.9|86262|86221.5|64
1636552750000|2021-11-10 13:59:10|86276.2|86226.2|86277.2|86227.2|86278.8|86228.8|86274.8|86224.8|47
1636552760000|2021-11-10 13:59:20|86277.1|86227.1|86285.3|86235.3|86288.7|86238.7|86276.4|86226.4|59
1636552770000|2021-11-10 13:59:30|86284.3|86234.3|86286.5|86236.5|86288.9|86238.9|86282.7|86232.7|47
1636552780000|2021-11-10 13:59:40|86287.8|86237.8|86276.3|86226.3|86288.4|86238.4|86276.3|86226.3|60
1636552790000|2021-11-10 13:59:50|86276.5|86226.5|86269.4|86219.4|86280|86243.2|86262.6|86212.6|73
1636552800000|2021-11-10 14:00:00|86269.7|86219.7|86255.5|86205.5|86269.7|86219.7|86251.1|86201.1|65
1636552810000|2021-11-10 14:00:10|86255.2|86205.2|86244.8|86194.8|86259.9|86209.9|86243.1|86193.1|69
1636552820000|2021-11-10 14:00:20|86248.9|86198.9|86228.5|86178.5|86251.8|86201.8|86228.5|86178.5|65
1636552830000|2021-11-10 14:00:30|86228.6|86178.6|86232.9|86182.9|86233.4|86183.4|86222.6|86172.6|59
1636552840000|2021-11-10 14:00:40|86232.1|86182.1|86220.4|86170.4|86232.6|86182.6|86219.5|86169.5|58
1636552850000|2021-11-10 14:00:50|86221|86171|86197.1|86147.1|86223|86173|86196.9|86146.9|70
1636552860000|2021-11-10 14:01:00|86197.8|86147.8|86188.3|86138.3|86204.9|86154.9|86182.5|86132.5|71
1636552870000|2021-11-10 14:01:10|86189.3|86139.3|86174.4|86124.4|86194|86144|86166.8|86116.8|68
1636552880000|2021-11-10 14:01:20|86172.7|86122.7|86177.9|86127.9|86186.1|86136.1|86172.7|86122.7|67
1636552890000|2021-11-10 14:01:30|86181|86131|86186.3|86136.3|86187.7|86137.7|86176.8|86126.8|64
1636552900000|2021-11-10 14:01:40|86186|86136|86168.7|86118.7|86206.9|86156.9|86165|86115|73
1636552910000|2021-11-10 14:01:50|86168.1|86118.1|86171.9|86121.9|86172.9|86122.9|86166.3|86116.3|63
1636552920000|2021-11-10 14:02:00|86171.6|86121.6|86170.5|86120.5|86179.1|86129.1|86160.9|86110.9|70
1636552930000|2021-11-10 14:02:10|86169|86119|86175|86125|86180.4|86130.4|86163.5|86113.5|70
1636552940000|2021-11-10 14:02:20|86174.6|86124.6|86192|86142|86194|86144|86163.7|86123.3|66
1636552950000|2021-11-10 14:02:30|86192.7|86142.7|86201.7|86151.7|86202.2|86152.2|86192.3|86142.3|69
1636552960000|2021-11-10 14:02:40|86203.3|86153.3|86198.9|86148.9|86209.4|86159.4|86196.5|86146.5|62
1636552970000|2021-11-10 14:02:50|86199.1|86149.1|86196.7|86146.7|86200.5|86163.7|86181.9|86138.8|65
1636552980000|2021-11-10 14:03:00|86196.1|86146.1|86178.9|86128.9|86196.6|86146.6|86175.8|86125.8|71
1636552990000|2021-11-10 14:03:10|86179.8|86129.8|86191.9|86141.9|86192.5|86142.5|86179.8|86129.8|62
1636553000000|2021-11-10 14:03:20|86191.7|86141.7|86198.4|86148.4|86201.6|86151.6|86191.7|86141.7|59
1636553010000|2021-11-10 14:03:30|86198.7|86148.7|86180.8|86155.8|86198.7|86155.8|86173.8|86135.5|57
1636553020000|2021-11-10 14:03:40|86193.2|86143.2|86188.2|86138.2|86193.2|86158.3|86171.8|86135.6|62
1636553030000|2021-11-10 14:03:50|86187.9|86137.9|86183|86133|86188.5|86152.1|86169.2|86131.8|59
1636553040000|2021-11-10 14:04:00|86181.2|86131.2|86174.7|86124.7|86186.8|86137.2|86162.2|86119.2|55
1636553050000|2021-11-10 14:04:10|86174.1|86124.1|86172.5|86122.5|86177.1|86127.1|86170.3|86120.3|60
1636553060000|2021-11-10 14:04:20|86172.4|86122.4|86173.2|86123.2|86177.1|86127.1|86172.4|86122.4|42
1636553070000|2021-11-10 14:04:30|86172.8|86122.8|86165.8|86115.8|86174.3|86124.3|86163.4|86113.4|55
1636553080000|2021-11-10 14:04:40|86165.5|86115.5|86149.4|86099.4|86166.7|86116.7|86149.4|86099.4|56
1636553090000|2021-11-10 14:04:50|86149.3|86099.3|86140.4|86090.4|86149.8|86099.8|86137.5|86087.5|74
1636553100000|2021-11-10 14:05:00|86141|86091|86132.7|86082.7|86144.9|86094.9|86129.7|86079.7|66
1636553110000|2021-11-10 14:05:10|86133.5|86083.5|86128.3|86078.3|86143.4|86093.4|86127.1|86077.1|59
1636553120000|2021-11-10 14:05:20|86128.2|86078.2|86128.4|86078.4|86129|86079|86122.2|86072.2|61
1636553130000|2021-11-10 14:05:30|86127.3|86077.3|86123.7|86073.7|86130.2|86080.2|86121|86071|59
1636553140000|2021-11-10 14:05:40|86123.1|86073.1|86131.7|86081.7|86131.7|86081.7|86121.7|86071.7|56
1636553150000|2021-11-10 14:05:50|86131.6|86081.6|86140.4|86090.4|86141.2|86098.3|86123.3|86076.3|68
1636553160000|2021-11-10 14:06:00|86140|86090|86149.8|86099.8|86150.1|86100.1|86135.9|86085.9|61
1636553170000|2021-11-10 14:06:10|86149.3|86099.3|86148.4|86098.4|86152.1|86102.1|86147.2|86097.2|63
1636553180000|2021-11-10 14:06:20|86148.2|86098.2|86146.9|86096.9|86150.2|86100.2|86146.8|86096.8|48
1636553190000|2021-11-10 14:06:30|86147.4|86097.4|86155.8|86105.8|86159.5|86109.5|86147.1|86097.1|53
1636553200000|2021-11-10 14:06:40|86155.4|86105.4|86160|86110|86160.4|86110.4|86152|86102|64
1636553210000|2021-11-10 14:06:50|86160.8|86110.8|86171.6|86121.6|86175.3|86125.3|86160.8|86110.8|54
1636553220000|2021-11-10 14:07:00|86171.1|86121.1|86168.1|86118.1|86172.3|86129.2|86152.3|86113|58
1636553230000|2021-11-10 14:07:10|86167.9|86117.9|86182.2|86132.2|86182.2|86132.2|86167.9|86117.9|69
1636553240000|2021-11-10 14:07:20|86182.5|86132.5|86202.1|86152.1|86204.5|86154.5|86182.5|86132.5|68
1636553250000|2021-11-10 14:07:30|86202.6|86152.6|86195.9|86145.9|86202.6|86152.6|86194.6|86144.6|65
1636553260000|2021-11-10 14:07:40|86195.8|86145.8|86207.9|86157.9|86209.3|86159.3|86195.8|86145.8|55
1636553270000|2021-11-10 14:07:50|86207.7|86157.7|86210.3|86160.3|86211.9|86161.9|86205.4|86155.4|59
1636553280000|2021-11-10 14:08:00|86208.9|86158.9|86194.4|86144.4|86208.9|86158.9|86191.7|86141.7|70
1636553290000|2021-11-10 14:08:10|86192.7|86142.7|86208.6|86158.6|86208.8|86158.8|86192.6|86142.6|57
1636553300000|2021-11-10 14:08:20|86208.9|86158.9|86200.1|86150.1|86208.9|86158.9|86197.7|86147.7|52
1636553310000|2021-11-10 14:08:30|86199.9|86149.9|86201.5|86151.5|86206.2|86156.2|86199.9|86149.9|50
1636553320000|2021-11-10 14:08:40|86201.7|86151.7|86202.9|86152.9|86206.6|86156.6|86201.7|86151.7|48
1636553330000|2021-11-10 14:08:50|86202.7|86152.7|86197.6|86147.6|86206.5|86156.5|86194.5|86144.5|63
1636553340000|2021-11-10 14:09:00|86198.5|86148.5|86193.7|86168.7|86204.2|86169.8|86193.5|86147.7|60
1636553350000|2021-11-10 14:09:10|86204.9|86154.9|86212.6|86162.6|86213.6|86173.3|86197.1|86154.2|58
1636553360000|2021-11-10 14:09:20|86212.5|86162.5|86202.8|86152.8|86212.5|86164.5|86183.8|86146|66
1636553370000|2021-11-10 14:09:30|86202.5|86152.5|86207|86157|86207.3|86157.3|86202.5|86152.5|47
1636553380000|2021-11-10 14:09:40|86206.5|86156.5|86211.2|86161.2|86211.3|86161.3|86203|86153|59
1636553390000|2021-11-10 14:09:50|86211.5|86161.5|86212.9|86162.9|86213.6|86163.6|86210.8|86160.8|57
1636553400000|2021-11-10 14:10:00|86213.2|86163.2|86195.8|86145.8|86213.2|86163.2|86195.8|86145.8|66
1636553410000|2021-11-10 14:10:10|86196|86146|86191.3|86141.3|86201|86151|86191.2|86141.2|62
1636553420000|2021-11-10 14:10:20|86191.7|86141.7|86195.4|86145.4|86198.5|86148.5|86190.5|86140.5|62
1636553430000|2021-11-10 14:10:30|86194.4|86144.4|86187.6|86137.6|86196.2|86146.2|86183.9|86133.9|66
1636553440000|2021-11-10 14:10:40|86187.3|86137.3|86188.2|86138.2|86190.8|86140.8|86186.5|86136.5|51
1636553450000|2021-11-10 14:10:50|86188.5|86138.5|86200.1|86150.1|86200.1|86150.1|86188.5|86138.5|46
1636553460000|2021-11-10 14:11:00|86200|86150|86193.6|86143.6|86200|86154.4|86179.4|86133.9|57
1636553470000|2021-11-10 14:11:10|86193.2|86143.2|86198|86148|86199.6|86155.8|86179.3|86142.9|65
1636553480000|2021-11-10 14:11:20|86197.9|86147.9|86194|86144|86199.3|86149.3|86193.5|86143.5|45
1636553490000|2021-11-10 14:11:30|86194.2|86144.2|86184.4|86134.4|86194.6|86144.6|86184.1|86134.1|47
1636553500000|2021-11-10 14:11:40|86184.2|86134.2|86179|86129|86184.2|86134.2|86178.4|86128.4|49
1636553510000|2021-11-10 14:11:50|86179.2|86129.2|86184.1|86134.1|86184.3|86134.3|86178.9|86128.9|42
1636553520000|2021-11-10 14:12:00|86184|86134|86179.3|86129.3|86184|86134|86176.3|86126.3|60
1636553530000|2021-11-10 14:12:10|86179|86129|86174.7|86124.7|86180.6|86130.6|86172|86122|59
1636553540000|2021-11-10 14:12:20|86171.7|86121.7|86166.7|86116.7|86172.9|86122.9|86164.4|86114.4|63
1636553550000|2021-11-10 14:12:30|86167.3|86117.3|86171.2|86121.2|86173.1|86123.1|86165.8|86115.8|55
1636553560000|2021-11-10 14:12:40|86171|86121|86165.2|86115.2|86172.3|86122.3|86165.2|86115.2|59
1636553570000|2021-11-10 14:12:50|86167.9|86117.9|86165.9|86115.9|86168.3|86118.3|86164.5|86114.5|48
1636553580000|2021-11-10 14:13:00|86165.7|86115.7|86173.1|86123.1|86177|86127|86165.2|86115.2|49
1636553590000|2021-11-10 14:13:10|86172.3|86122.3|86181.9|86131.9|86182|86132|86171.3|86121.3|64
1636553600000|2021-11-10 14:13:20|86181.6|86131.6|86192.3|86142.3|86193.5|86150.1|86171.5|86130.6|45
1636553610000|2021-11-10 14:13:30|86193.4|86143.4|86206.6|86156.6|86206.6|86156.6|86191.5|86141.5|65
1636553620000|2021-11-10 14:13:40|86207.4|86157.4|86210.2|86160.2|86211.9|86161.9|86205.8|86155.8|69
1636553630000|2021-11-10 14:13:50|86210.9|86160.9|86209.3|86159.3|86213.9|86163.9|86206.7|86156.7|62
1636553640000|2021-11-10 14:14:00|86210.4|86160.4|86205.2|86155.2|86211.3|86161.3|86200.9|86150.9|56
1636553650000|2021-11-10 14:14:10|86205.3|86155.3|86198.3|86148.3|86206.2|86156.2|86195.2|86145.2|61
1636553660000|2021-11-10 14:14:20|86198.6|86148.6|86200.5|86150.5|86201.1|86151.1|86198.6|86148.6|26
1636553670000|2021-11-10 14:14:30|86200.4|86150.4|86189.7|86139.7|86200.4|86150.4|86188.4|86138.4|48
1636553680000|2021-11-10 14:14:40|86189.1|86139.1|86191.4|86141.4|86191.6|86141.6|86183.9|86133.9|49
1636553690000|2021-11-10 14:14:50|86191.3|86141.3|86191.5|86141.5|86196|86146|86191.3|86141.3|51
1636553700000|2021-11-10 14:15:00|86190.9|86140.9|86176.9|86126.9|86190.9|86140.9|86174|86124|63
1636553710000|2021-11-10 14:15:10|86177.1|86127.1|86187.3|86137.3|86188|86138|86176.7|86126.7|58
1636553720000|2021-11-10 14:15:20|86187.4|86137.4|86198.2|86148.2|86198.2|86148.2|86187.1|86137.1|57
1636553730000|2021-11-10 14:15:30|86200.6|86150.6|86196.4|86146.4|86203.3|86153.3|86196.4|86146.4|62
1636553740000|2021-11-10 14:15:40|86195.8|86145.8|86186.4|86136.4|86195.8|86145.8|86186.2|86136.2|56
1636553750000|2021-11-10 14:15:50|86185.8|86135.8|86183.7|86133.7|86186.4|86136.4|86182.2|86132.2|41
1636553760000|2021-11-10 14:16:00|86183.8|86133.8|86193.1|86143.1|86196.5|86146.5|86183.8|86133.8|56
1636553770000|2021-11-10 14:16:10|86192.9|86142.9|86195.7|86145.7|86196.1|86146.1|86192.9|86142.9|30
1636553780000|2021-11-10 14:16:20|86196|86146|86184.4|86134.4|86197.2|86147.2|86182.9|86132.9|46
1636553790000|2021-11-10 14:16:30|86183.8|86133.8|86189.9|86139.9|86193.5|86143.5|86182.2|86132.2|62
1636553800000|2021-11-10 14:16:40|86190|86140|86179.1|86129.1|86190.6|86140.6|86178.6|86128.6|56
1636553810000|2021-11-10 14:16:50|86179.2|86129.2|86178.6|86128.6|86183.4|86133.4|86175.7|86125.7|64
1636553820000|2021-11-10 14:17:00|86178.9|86128.9|86182.6|86132.6|86183.5|86133.5|86177.5|86127.5|54
1636553830000|2021-11-10 14:17:10|86184.3|86134.3|86185.3|86135.3|86185.8|86135.8|86180.6|86130.6|59
1636553840000|2021-11-10 14:17:20|86185.1|86135.1|86185.7|86135.7|86186.4|86136.4|86184.4|86134.4|33
1636553850000|2021-11-10 14:17:30|86185.6|86135.6|86188|86138|86188|86138|86182.2|86132.2|47
1636553860000|2021-11-10 14:17:40|86189.6|86139.6|86189.5|86139.5|86190.7|86140.7|86188.7|86138.7|50
1636553870000|2021-11-10 14:17:50|86189.3|86139.3|86186.7|86136.7|86190.3|86140.3|86182.1|86132.1|51
1636553880000|2021-11-10 14:18:00|86187.4|86137.4|86197.8|86147.8|86198.7|86148.7|86186.8|86136.8|58
1636553890000|2021-11-10 14:18:10|86197.9|86147.9|86203.8|86153.8|86204.1|86154.1|86197.9|86147.9|51
1636553900000|2021-11-10 14:18:20|86203.2|86153.2|86203.4|86153.4|86203.7|86153.7|86202.3|86152.3|37
1636553910000|2021-11-10 14:18:30|86203.5|86153.5|86210.9|86160.9|86211.8|86161.8|86202.7|86152.7|54
1636553920000|2021-11-10 14:18:40|86211.2|86161.2|86211.3|86161.3|86212|86162|86207.6|86157.6|59
1636553930000|2021-11-10 14:18:50|86211.8|86161.8|86210.9|86160.9|86216.2|86166.2|86207.8|86157.8|56
1636553940000|2021-11-10 14:19:00|86211.1|86161.1|86207.1|86157.1|86213.6|86163.6|86205.1|86155.1|62
1636553950000|2021-11-10 14:19:10|86206.9|86156.9|86196.1|86146.1|86206.9|86156.9|86195.3|86145.3|57
1636553960000|2021-11-10 14:19:20|86195.7|86145.7|86186.9|86136.9|86196.1|86146.1|86185.8|86135.8|51
1636553970000|2021-11-10 14:19:30|86186.3|86136.3|86183.3|86133.3|86192|86142|86183.2|86133.2|45
1636553980000|2021-11-10 14:19:40|86183.6|86133.6|86177.4|86127.4|86184.6|86134.6|86176.1|86126.1|50
1636553990000|2021-11-10 14:19:50|86177.3|86127.3|86161.6|86111.6|86177.3|86127.3|86158.8|86108.8|59
1636554000000|2021-11-10 14:20:00|86161.4|86111.4|86161.6|86111.6|86164.6|86114.6|86158.7|86108.7|52
1636554010000|2021-11-10 14:20:10|86161.9|86111.9|86161.3|86111.3|86165.2|86115.2|86160.6|86110.6|52
1636554020000|2021-11-10 14:20:20|86160.8|86110.8|86149.3|86099.3|86160.8|86110.8|86148.3|86098.3|46
1636554030000|2021-11-10 14:20:30|86149.2|86099.2|86152.2|86102.2|86160|86110|86148.3|86098.3|54
1636554040000|2021-11-10 14:20:40|86152|86102|86144.7|86094.7|86153.3|86103.3|86144.5|86094.5|55
1636554050000|2021-11-10 14:20:50|86145.3|86095.3|86141.2|86091.2|86146.5|86096.5|86139.7|86089.7|50
1636554060000|2021-11-10 14:21:00|86140|86090|86157.3|86107.3|86159.1|86109.1|86140|86090|61
1636554070000|2021-11-10 14:21:10|86157.5|86107.5|86161.4|86111.4|86161.6|86111.6|86156.9|86106.9|43
1636554080000|2021-11-10 14:21:20|86161.5|86111.5|86160|86110|86161.8|86111.8|86156.9|86106.9|46
1636554090000|2021-11-10 14:21:30|86160.1|86110.1|86168.6|86118.6|86168.8|86118.8|86159.8|86109.8|58
1636554100000|2021-11-10 14:21:40|86168.5|86118.5|86177.7|86127.7|86178.5|86128.5|86166.9|86116.9|49
1636554110000|2021-11-10 14:21:50|86177.6|86127.6|86180.7|86130.7|86180.7|86130.7|86175.1|86125.1|61
1636554120000|2021-11-10 14:22:00|86180.9|86130.9|86178.6|86128.6|86182.5|86132.5|86173.4|86123.4|49
1636554130000|2021-11-10 14:22:10|86178.4|86128.4|86170.5|86120.5|86179.1|86129.1|86166.4|86116.4|47
1636554140000|2021-11-10 14:22:20|86170.9|86120.9|86165.7|86115.7|86172.3|86122.3|86163.2|86113.2|50
1636554150000|2021-11-10 14:22:30|86165.5|86115.5|86164.9|86114.9|86172.1|86122.1|86164.9|86114.9|45
1636554160000|2021-11-10 14:22:40|86165|86115|86172.1|86122.1|86172.1|86122.1|86164.2|86114.2|36
1636554170000|2021-11-10 14:22:50|86172.9|86122.9|86163.8|86113.8|86172.9|86122.9|86162.1|86112.1|43
1636554180000|2021-11-10 14:23:00|86163.6|86113.6|86167.8|86117.8|86167.8|86117.8|86162.4|86112.4|41
1636554190000|2021-11-10 14:23:10|86168.5|86118.5|86158.1|86108.1|86168.9|86127.9|86147.9|86103.4|61
1636554200000|2021-11-10 14:23:20|86157.5|86107.5|86159|86109|86159.8|86109.8|86152.5|86102.5|52
1636554210000|2021-11-10 14:23:30|86158.9|86108.9|86166.2|86116.2|86167.2|86117.2|86158.9|86108.9|53
1636554220000|2021-11-10 14:23:40|86166.3|86116.3|86164|86114|86167.2|86117.2|86161|86111|46
1636554230000|2021-11-10 14:23:50|86163.9|86113.9|86154.1|86104.1|86164.5|86114.6|86136.3|86100.5|57
1636554240000|2021-11-10 14:24:00|86153.9|86103.9|86153.1|86103.1|86156.5|86117.2|86139.8|86102.6|57
1636554250000|2021-11-10 14:24:10|86153.3|86103.3|86161|86111|86161.4|86111.4|86151.5|86101.5|53
1636554260000|2021-11-10 14:24:20|86160.6|86110.6|86163.7|86113.7|86163.8|86113.8|86154.5|86104.5|56
1636554270000|2021-11-10 14:24:30|86163.4|86113.4|86159.9|86109.9|86163.4|86113.4|86154.5|86104.5|49
1636554280000|2021-11-10 14:24:40|86157.1|86107.1|86156.9|86106.9|86159.4|86109.4|86156|86106|54
1636554290000|2021-11-10 14:24:50|86156.7|86106.7|86155.7|86105.7|86156.7|86106.7|86152|86102|41
1636554300000|2021-11-10 14:25:00|86155.6|86105.6|86164.8|86114.8|86165.8|86115.8|86153|86103|60
1636554310000|2021-11-10 14:25:10|86164.3|86114.3|86165.9|86115.9|86169.9|86119.9|86164.2|86114.2|50
1636554320000|2021-11-10 14:25:20|86166.5|86116.5|86163|86113|86169|86119|86163|86113|42
1636554330000|2021-11-10 14:25:30|86162.9|86112.9|86161.7|86111.7|86163.7|86113.7|86160.6|86110.6|53
1636554340000|2021-11-10 14:25:40|86160.7|86110.7|86158.3|86108.3|86160.7|86110.7|86155.9|86105.9|35
1636554350000|2021-11-10 14:25:50|86158.2|86108.2|86162.7|86112.7|86163.2|86113.2|86158.2|86108.2|42
1636554360000|2021-11-10 14:26:00|86162.5|86112.5|86158.6|86108.6|86162.8|86112.8|86155.8|86105.8|51
1636554370000|2021-11-10 14:26:10|86157.8|86107.8|86159.2|86109.2|86160|86110|86152.4|86102.4|49
1636554380000|2021-11-10 14:26:20|86161.2|86111.2|86163.2|86113.2|86163.4|86113.4|86159.4|86109.4|46
1636554390000|2021-11-10 14:26:30|86161.3|86111.3|86162.2|86112.2|86162.2|86112.2|86159.6|86109.6|48
1636554400000|2021-11-10 14:26:40|86162|86112|86159.2|86109.2|86163.8|86113.8|86158.9|86108.9|52
1636554410000|2021-11-10 14:26:50|86158.8|86108.8|86161.6|86111.6|86162.4|86112.4|86158.8|86108.8|36
1636554420000|2021-11-10 14:27:00|86161.3|86111.3|86158.3|86108.3|86163.4|86113.4|86158.1|86108.1|49
1636554430000|2021-11-10 14:27:10|86158.5|86108.5|86161.9|86111.9|86162.1|86112.1|86158.1|86108.1|47
1636554440000|2021-11-10 14:27:20|86163.2|86113.2|86165.2|86115.2|86170.3|86120.3|86161.8|86111.8|51
1636554450000|2021-11-10 14:27:30|86165.3|86115.3|86164.8|86114.8|86170.8|86120.8|86164.5|86114.5|49
1636554460000|2021-11-10 14:27:40|86165.5|86115.5|86168.9|86118.9|86169.4|86119.4|86164.7|86114.7|40
1636554470000|2021-11-10 14:27:50|86169.2|86119.2|86170.4|86120.4|86170.6|86120.6|86167.8|86117.8|42
1636554480000|2021-11-10 14:28:00|86170.3|86120.3|86165.7|86115.7|86170.3|86120.3|86164.4|86114.4|54
1636554490000|2021-11-10 14:28:10|86165.8|86115.8|86165.9|86115.9|86166.2|86116.2|86160.6|86110.6|48
1636554500000|2021-11-10 14:28:20|86166.1|86116.1|86164.8|86114.8|86170.5|86120.5|86163.8|86113.8|50
1636554510000|2021-11-10 14:28:30|86164.6|86114.6|86164.5|86114.5|86167.2|86117.2|86164.3|86114.3|38
1636554520000|2021-11-10 14:28:40|86164.6|86114.6|86164.6|86114.6|86166.6|86116.6|86163.2|86113.2|42
1636554530000|2021-11-10 14:28:50|86165.7|86115.7|86159.4|86109.4|86165.9|86115.9|86159.4|86109.4|31
1636554540000|2021-11-10 14:29:00|86159.5|86109.5|86155.5|86105.5|86160.5|86110.5|86154.3|86104.3|58
1636554550000|2021-11-10 14:29:10|86155.6|86105.6|86149|86099|86155.6|86105.6|86148.5|86098.5|39
1636554560000|2021-11-10 14:29:20|86149.1|86099.1|86150|86100|86152.6|86102.6|86146.2|86096.2|59
1636554570000|2021-11-10 14:29:30|86149.7|86099.7|86141.6|86091.6|86149.7|86099.7|86141.3|86091.3|47
1636554580000|2021-11-10 14:29:40|86141.5|86091.5|86133.5|86083.5|86141.8|86091.8|86131.2|86081.2|59
1636554590000|2021-11-10 14:29:50|86133.2|86083.2|86139.1|86089.1|86139.1|86089.1|86132.7|86082.7|64
1636554600000|2021-11-10 14:30:00|86138.8|86088.8|86140.3|86090.3|86143.7|86093.7|86138.8|86088.8|63
1636554610000|2021-11-10 14:30:10|86140.4|86090.4|86132.2|86082.2|86142.4|86092.4|86131.1|86081.1|65
1636554620000|2021-11-10 14:30:20|86132|86082|86122.9|86072.9|86132.5|86082.5|86122.1|86072.1|65
1636554630000|2021-11-10 14:30:30|86122.6|86072.6|86118|86068|86122.8|86072.8|86111|86061|78
1636554640000|2021-11-10 14:30:40|86118.1|86068.1|86113.6|86063.6|86118.1|86068.1|86110.1|86060.1|66
1636554650000|2021-11-10 14:30:50|86113|86063|86119.4|86069.4|86119.4|86069.4|86113|86063|67
1636554660000|2021-11-10 14:31:00|86119.5|86069.5|86118.4|86068.4|86119.5|86069.5|86113.4|86063.4|69
1636554670000|2021-11-10 14:31:10|86119.1|86069.1|86122.2|86072.2|86122.8|86072.8|86117.5|86067.5|58
1636554680000|2021-11-10 14:31:20|86122.5|86072.5|86120.9|86070.9|86123.7|86073.7|86116.9|86066.9|57
1636554690000|2021-11-10 14:31:30|86120.6|86070.6|86117.5|86067.5|86122.3|86072.3|86116|86066|69
1636554700000|2021-11-10 14:31:40|86117.6|86067.6|86106.6|86056.6|86117.7|86067.7|86105.3|86055.3|58
1636554710000|2021-11-10 14:31:50|86106.8|86056.8|86101.1|86051.1|86108.8|86058.8|86101|86051|61
1636554720000|2021-11-10 14:32:00|86100.8|86050.8|86112.2|86062.2|86112.2|86062.2|86099.2|86049.2|63
1636554730000|2021-11-10 14:32:10|86112.6|86062.6|86123.7|86073.7|86123.7|86073.7|86112.4|86062.4|69
1636554740000|2021-11-10 14:32:20|86122.4|86072.4|86136|86086|86137.2|86087.2|86122.3|86072.3|57
1636554750000|2021-11-10 14:32:30|86138.5|86088.5|86154.7|86104.7|86154.9|86104.9|86138.5|86088.5|69
1636554760000|2021-11-10 14:32:40|86154.8|86104.8|86157.8|86107.8|86162.1|86112.1|86153.9|86103.9|51
1636554770000|2021-11-10 14:32:50|86157.6|86107.6|86160|86110|86164.8|86114.8|86155.9|86105.9|59
1636554780000|2021-11-10 14:33:00|86160.2|86110.2|86163.1|86113.1|86163.7|86113.7|86156.9|86106.9|68
1636554790000|2021-11-10 14:33:10|86164|86114|86168.3|86118.3|86173.8|86123.8|86161.3|86111.3|60
1636554800000|2021-11-10 14:33:20|86170.2|86120.2|86157.6|86107.6|86173.8|86123.8|86157.2|86107.2|65
1636554810000|2021-11-10 14:33:30|86157.4|86107.4|86153|86103|86157.6|86107.6|86152.7|86102.7|57
1636554820000|2021-11-10 14:33:40|86153.2|86103.2|86143.8|86093.8|86153.6|86103.6|86141|86091|50
1636554830000|2021-11-10 14:33:50|86142.5|86092.5|86121.4|86071.4|86142.7|86092.7|86120.6|86070.6|76
1636554840000|2021-11-10 14:34:00|86121.8|86071.8|86128.6|86078.6|86131.2|86081.2|86120|86070|61
1636554850000|2021-11-10 14:34:10|86128.9|86078.9|86128.2|86078.2|86131.3|86081.3|86126.2|86076.2|53
1636554860000|2021-11-10 14:34:20|86126.2|86076.2|86103.5|86053.5|86127.6|86077.6|86103.5|86053.5|63
1636554870000|2021-11-10 14:34:30|86103.6|86053.6|86106.2|86056.2|86111.6|86061.6|86101.5|86051.5|62
1636554880000|2021-11-10 14:34:40|86103.9|86053.9|86098.9|86048.9|86103.9|86053.9|86098|86048|56
1636554890000|2021-11-10 14:34:50|86098.7|86048.7|86083.2|86033.2|86098.7|86048.7|86069.1|86019.1|74
1636554900000|2021-11-10 14:35:00|86084.1|86034.1|86078.3|86028.3|86090|86040|86078.3|86028.3|70
1636554910000|2021-11-10 14:35:10|86078.1|86028.1|86071.2|86021.2|86080.3|86030.3|86065.3|86015.3|69
1636554920000|2021-11-10 14:35:20|86069.6|86019.6|86072.9|86022.9|86076.6|86026.6|86065.9|86015.9|69
1636554930000|2021-11-10 14:35:30|86074.5|86024.5|86074.6|86024.6|86083.2|86033.2|86074.3|86024.3|65
1636554940000|2021-11-10 14:35:40|86074.7|86024.7|86061|86011|86078.4|86028.4|86060.6|86010.6|64
1636554950000|2021-11-10 14:35:50|86061.9|86011.9|86063.5|86013.5|86065.6|86015.6|86059.5|86009.5|63
1636554960000|2021-11-10 14:36:00|86063.1|86013.1|86074.2|86024.2|86074.9|86024.9|86063.1|86013.1|62
1636554970000|2021-11-10 14:36:10|86073.9|86023.9|86065|86015|86081.9|86031.9|86063.2|86013.2|62
1636554980000|2021-11-10 14:36:20|86065.2|86015.2|86066|86016|86066.8|86016.8|86062.8|86012.8|54
1636554990000|2021-11-10 14:36:30|86066.5|86016.5|86082.8|86032.8|86084|86034|86065.7|86015.7|64
1636555000000|2021-11-10 14:36:40|86084.3|86034.3|86078.8|86028.8|86084.3|86034.3|86076|86026|64
1636555010000|2021-11-10 14:36:50|86078.1|86028.1|86078.7|86028.7|86086.8|86036.8|86077.3|86027.3|69
1636555020000|2021-11-10 14:37:00|86078.5|86028.5|86072.2|86022.2|86082|86032|86072.2|86022.2|64
1636555030000|2021-11-10 14:37:10|86070.2|86020.2|86071.9|86021.9|86074.1|86024.1|86066.8|86016.8|69
1636555040000|2021-11-10 14:37:20|86072|86022|86082.2|86032.2|86082.2|86032.2|86070.6|86020.6|57
1636555050000|2021-11-10 14:37:30|86082.4|86032.4|86088.2|86038.2|86090.6|86040.6|86081.6|86031.6|66
1636555060000|2021-11-10 14:37:40|86088.7|86038.7|86103.5|86053.5|86104.2|86054.2|86086.5|86036.5|60
1636555070000|2021-11-10 14:37:50|86104.5|86054.5|86104.6|86054.6|86106.2|86056.2|86101.9|86051.9|64
1636555080000|2021-11-10 14:38:00|86104.1|86054.1|86093.6|86043.6|86104.1|86054.1|86093.3|86043.3|73
1636555090000|2021-11-10 14:38:10|86093.2|86043.2|86096.3|86046.3|86100.6|86050.6|86092|86042|67
1636555100000|2021-11-10 14:38:20|86095.9|86045.9|86100.5|86050.5|86103.9|86053.9|86095.5|86045.5|63
1636555110000|2021-11-10 14:38:30|86100.4|86050.4|86102.3|86052.3|86102.5|86052.5|86095.6|86045.6|67
1636555120000|2021-11-10 14:38:40|86102.2|86052.2|86097.8|86047.8|86102.5|86052.5|86094.4|86044.4|61
1636555130000|2021-11-10 14:38:50|86097.1|86047.1|86100.1|86050.1|86100.1|86050.1|86095.6|86045.6|57
1636555140000|2021-11-10 14:39:00|86101.5|86051.5|86109.9|86059.9|86109.9|86059.9|86101.2|86051.2|71
1636555150000|2021-11-10 14:39:10|86109.4|86059.4|86115|86065|86115.6|86065.6|86103.9|86053.9|74
1636555160000|2021-11-10 14:39:20|86114|86064|86126.3|86076.3|86127.9|86081.2|86106.2|86064|67
1636555170000|2021-11-10 14:39:30|86126.7|86076.7|86123.4|86073.4|86127.8|86077.8|86120|86070|60
1636555180000|2021-11-10 14:39:40|86124.2|86074.2|86130.4|86080.4|86130.4|86080.4|86119.9|86069.9|65
1636555190000|2021-11-10 14:39:50|86130.6|86080.6|86130.2|86080.2|86137.6|86087.6|86129.9|86079.9|62
1636555200000|2021-11-10 14:40:00|86130.1|86080.1|86122.6|86072.6|86130.7|86080.7|86121.7|86071.7|66
1636555210000|2021-11-10 14:40:10|86122.1|86072.1|86120.6|86070.6|86124.6|86074.6|86118.7|86068.7|61
1636555220000|2021-11-10 14:40:20|86121.1|86071.1|86121.8|86071.8|86122.5|86072.5|86114.5|86064.5|66
1636555230000|2021-11-10 14:40:30|86121.1|86071.1|86122.6|86072.6|86130.2|86080.2|86121|86071|73
1636555240000|2021-11-10 14:40:40|86124.1|86074.1|86128.3|86078.3|86131.1|86081.1|86124.1|86074.1|63
1636555250000|2021-11-10 14:40:50|86128.7|86078.7|86139.6|86089.6|86139.6|86089.6|86128.7|86078.7|63
1636555260000|2021-11-10 14:41:00|86139.8|86089.8|86142.7|86092.7|86142.7|86092.7|86133.9|86083.9|63
1636555270000|2021-11-10 14:41:10|86142.4|86092.4|86141.6|86091.6|86146.4|86096.4|86141.6|86091.6|56
1636555280000|2021-11-10 14:41:20|86141.8|86091.8|86143.3|86093.3|86145.6|86095.6|86141|86091|54
1636555290000|2021-11-10 14:41:30|86143.2|86093.2|86145.9|86095.9|86150.5|86100.5|86143.2|86093.2|54
1636555300000|2021-11-10 14:41:40|86145.1|86095.1|86148.1|86098.1|86149.2|86099.2|86145.1|86095.1|59
1636555310000|2021-11-10 14:41:50|86147.8|86097.8|86148.2|86098.2|86149.4|86099.4|86143.7|86093.7|58
1636555320000|2021-11-10 14:42:00|86147.9|86097.9|86139.6|86089.6|86148.3|86098.3|86139.6|86089.6|64
1636555330000|2021-11-10 14:42:10|86138.9|86088.9|86156.2|86106.2|86158.4|86108.4|86138.6|86088.6|56
1636555340000|2021-11-10 14:42:20|86156.3|86106.3|86164|86114|86170.1|86120.1|86155.7|86105.7|56
1636555350000|2021-11-10 14:42:30|86164.2|86114.2|86167.6|86117.6|86171|86121|86163|86113|64
1636555360000|2021-11-10 14:42:40|86167.9|86117.9|86170|86120|86171|86121|86166.7|86116.7|60
1636555370000|2021-11-10 14:42:50|86169.7|86119.7|86170.2|86120.2|86171.5|86121.5|86168.7|86118.7|44
1636555380000|2021-11-10 14:43:00|86170.5|86120.5|86155.4|86105.4|86170.5|86120.5|86151.1|86101.1|67
1636555390000|2021-11-10 14:43:10|86155|86105|86167.5|86117.5|86167.5|86117.5|86155|86105|52
1636555400000|2021-11-10 14:43:20|86166.8|86116.8|86172.4|86122.4|86175.2|86125.2|86165.6|86115.6|52
1636555410000|2021-11-10 14:43:30|86172.8|86122.8|86172.3|86122.3|86176.7|86126.7|86169.9|86119.9|60
1636555420000|2021-11-10 14:43:40|86171.9|86121.9|86174.6|86124.6|86178.5|86128.5|86170.7|86120.7|55
1636555430000|2021-11-10 14:43:50|86174.8|86124.8|86183.5|86133.5|86185.3|86135.3|86172.8|86122.8|54
1636555440000|2021-11-10 14:44:00|86183.6|86133.6|86174.2|86124.2|86184.4|86134.4|86172.4|86122.4|64
1636555450000|2021-11-10 14:44:10|86175.4|86125.4|86180.6|86130.6|86182.1|86132.1|86175.4|86125.4|53
1636555460000|2021-11-10 14:44:20|86179.8|86129.8|86194.3|86144.3|86194.3|86144.3|86175.9|86125.9|60
1636555470000|2021-11-10 14:44:30|86195.4|86145.4|86193.4|86143.4|86196.3|86146.3|86191.4|86141.4|60
1636555480000|2021-11-10 14:44:40|86193.3|86143.3|86186.6|86136.6|86193.6|86143.6|86182.7|86132.7|59
1636555490000|2021-11-10 14:44:50|86185.8|86135.8|86194.5|86144.5|86196.4|86146.4|86185.8|86135.8|59
1636555500000|2021-11-10 14:45:00|86193.4|86143.4|86181.2|86131.2|86193.4|86143.4|86180.1|86130.1|66
1636555510000|2021-11-10 14:45:10|86181.5|86131.5|86191.6|86141.6|86191.7|86141.7|86181.5|86131.5|58
1636555520000|2021-11-10 14:45:20|86191.1|86141.1|86194.4|86144.4|86195|86153.6|86176.1|86140|62
1636555530000|2021-11-10 14:45:30|86193.9|86143.9|86198.8|86148.8|86198.9|86148.9|86193.9|86143.9|54
1636555540000|2021-11-10 14:45:40|86198.5|86148.5|86193.8|86143.8|86198.9|86156.2|86181.2|86143.6|58
1636555550000|2021-11-10 14:45:50|86193.9|86143.9|86206.1|86156.1|86206.4|86167.3|86184.4|86142.2|59
1636555560000|2021-11-10 14:46:00|86206|86156|86207.9|86157.9|86210|86160|86203.3|86153.3|64
1636555570000|2021-11-10 14:46:10|86208.2|86158.2|86202.9|86152.9|86213.7|86163.7|86193.9|86143.9|74
1636555580000|2021-11-10 14:46:20|86202.6|86152.6|86192.2|86142.2|86202.6|86152.6|86191.4|86141.4|58
1636555590000|2021-11-10 14:46:30|86191.8|86141.8|86191.1|86141.1|86193.3|86143.3|86186.3|86136.3|61
1636555600000|2021-11-10 14:46:40|86190.5|86140.5|86182.9|86132.9|86193|86143|86182.9|86132.9|64
1636555610000|2021-11-10 14:46:50|86182.8|86132.8|86180.9|86130.9|86185.2|86135.2|86180.6|86130.6|56
1636555620000|2021-11-10 14:47:00|86182.2|86132.2|86190.2|86140.2|86193.9|86143.9|86182.2|86132.2|57
1636555630000|2021-11-10 14:47:10|86190.4|86140.4|86190.6|86140.6|86193.1|86143.1|86190|86140|51
1636555640000|2021-11-10 14:47:20|86191|86141|86196.7|86146.7|86196.7|86146.7|86189.8|86139.8|57
1636555650000|2021-11-10 14:47:30|86202.6|86152.6|86201.6|86151.6|86206.1|86156.1|86197.6|86147.6|68
1636555660000|2021-11-10 14:47:40|86201.1|86151.1|86200.8|86150.8|86202.7|86152.7|86199.5|86149.5|49
1636555670000|2021-11-10 14:47:50|86200.4|86150.4|86209.6|86159.6|86210.8|86160.8|86200.4|86150.4|63
1636555680000|2021-11-10 14:48:00|86209.1|86159.1|86206.9|86156.9|86221.3|86171.3|86205.7|86155.7|63
1636555690000|2021-11-10 14:48:10|86206.3|86156.3|86194.9|86144.9|86206.3|86156.3|86194.6|86144.6|70
1636555700000|2021-11-10 14:48:20|86195.1|86145.1|86190.8|86140.8|86195.5|86145.5|86190.4|86140.4|52
1636555710000|2021-11-10 14:48:30|86191.6|86141.6|86198.2|86148.2|86203.5|86153.5|86191.6|86141.6|56
1636555720000|2021-11-10 14:48:40|86198.5|86148.5|86194.7|86144.7|86199.5|86149.5|86193.3|86143.3|52
1636555730000|2021-11-10 14:48:50|86194.2|86144.2|86196.7|86146.7|86200.5|86150.5|86194.2|86144.2|52
1636555740000|2021-11-10 14:49:00|86196.6|86146.6|86207.9|86157.9|86208.8|86158.8|86196.6|86146.6|57
1636555750000|2021-11-10 14:49:10|86207.5|86157.5|86216.4|86166.4|86216.4|86166.4|86206.9|86156.9|54
1636555760000|2021-11-10 14:49:20|86216.9|86166.9|86216.1|86166.1|86220.3|86174.6|86197.1|86152.1|70
1636555770000|2021-11-10 14:49:30|86215.5|86165.5|86220.3|86170.3|86220.3|86170.3|86214.3|86164.3|60
1636555780000|2021-11-10 14:49:40|86219.7|86169.7|86222.3|86172.3|86225.1|86185.3|86208.3|86169.7|54
1636555790000|2021-11-10 14:49:50|86220.1|86170.1|86221.5|86171.5|86223.7|86173.7|86218.8|86168.8|61
1636555800000|2021-11-10 14:50:00|86221|86171|86234.7|86184.7|86236.9|86187.9|86212.8|86169.9|57
1636555810000|2021-11-10 14:50:10|86234.5|86184.5|86230.6|86180.6|86234.8|86184.8|86229.1|86179.1|57
1636555820000|2021-11-10 14:50:20|86230.8|86180.8|86241.9|86191.9|86244|86194|86230|86180|57
1636555830000|2021-11-10 14:50:30|86242|86192|86244.4|86194.4|86246.1|86196.1|86239.1|86189.1|61
1636555840000|2021-11-10 14:50:40|86244.6|86194.6|86252.9|86202.9|86253.1|86203.1|86240.8|86190.8|59
1636555850000|2021-11-10 14:50:50|86253.4|86203.4|86271.4|86221.4|86271.8|86221.8|86252.9|86202.9|63
1636555860000|2021-11-10 14:51:00|86271.7|86221.7|86277|86227|86279.3|86229.3|86267.5|86217.5|64
1636555870000|2021-11-10 14:51:10|86277.1|86227.1|86284.3|86234.3|86288.3|86238.3|86277.1|86227.1|64
1636555880000|2021-11-10 14:51:20|86284.6|86234.6|86287.2|86237.2|86289.6|86239.6|86281.9|86231.9|67
1636555890000|2021-11-10 14:51:30|86286.7|86236.7|86295.8|86245.8|86298.2|86248.2|86286.7|86236.7|57
1636555900000|2021-11-10 14:51:40|86296.2|86246.2|86308.4|86258.4|86310.1|86260.1|86294.2|86244.2|70
1636555910000|2021-11-10 14:51:50|86306.4|86256.4|86305.6|86255.6|86319.2|86269.2|86305.2|86255.2|70
1636555920000|2021-11-10 14:52:00|86306.5|86256.5|86280.3|86230.3|86306.9|86256.9|86280|86230|71
1636555930000|2021-11-10 14:52:10|86280.7|86230.7|86288.2|86238.2|86289|86239|86280|86230|62
1636555940000|2021-11-10 14:52:20|86287.9|86237.9|86277|86227|86288.7|86238.7|86275.4|86225.4|66
1636555950000|2021-11-10 14:52:30|86277.1|86227.1|86276.4|86226.4|86278.8|86228.8|86273.8|86223.8|58
1636555960000|2021-11-10 14:52:40|86275.5|86225.5|86271.3|86221.3|86278.3|86228.3|86269.7|86219.7|56
1636555970000|2021-11-10 14:52:50|86270.9|86220.9|86267.3|86217.3|86276.2|86226.2|86267|86217|60
1636555980000|2021-11-10 14:53:00|86267.6|86217.6|86258.4|86208.4|86269.2|86219.2|86255.3|86205.3|72
1636555990000|2021-11-10 14:53:10|86259.4|86209.4|86258.8|86208.8|86264.7|86214.7|86256.6|86206.6|60
1636556000000|2021-11-10 14:53:20|86259.7|86209.7|86244|86194|86259.7|86209.7|86242.6|86192.6|56
1636556010000|2021-11-10 14:53:30|86244.9|86194.9|86242.9|86192.9|86247.3|86197.3|86237.8|86187.8|59
1636556020000|2021-11-10 14:53:40|86242.5|86192.5|86267|86217|86267.7|86217.7|86242.5|86192.5|56
1636556030000|2021-11-10 14:53:50|86267.5|86217.5|86257.5|86207.5|86269.2|86219.2|86256|86206|56
1636556040000|2021-11-10 14:54:00|86257.3|86207.3|86254.7|86204.7|86258.9|86208.9|86251.2|86201.2|60
1636556050000|2021-11-10 14:54:10|86254.8|86204.8|86252.6|86202.6|86254.8|86204.8|86248|86198|54
1636556060000|2021-11-10 14:54:20|86253.1|86203.1|86261.4|86211.4|86261.4|86211.4|86252|86202|55
1636556070000|2021-11-10 14:54:30|86260.9|86210.9|86258.3|86208.3|86261.4|86211.4|86253.1|86203.1|56
1636556080000|2021-11-10 14:54:40|86258.4|86208.4|86257.7|86207.7|86260.4|86210.4|86256.2|86206.2|53
1636556090000|2021-11-10 14:54:50|86257.5|86207.5|86245.3|86195.3|86258.4|86208.4|86243.9|86193.9|62
1636556100000|2021-11-10 14:55:00|86245.1|86195.1|86241.4|86191.4|86249.4|86199.4|86240.2|86190.2|63
1636556110000|2021-11-10 14:55:10|86241|86191|86241.8|86191.8|86241.8|86191.8|86232.2|86182.2|64
1636556120000|2021-11-10 14:55:20|86242.4|86192.4|86232.8|86182.8|86243.3|86193.3|86232.8|86182.8|63
1636556130000|2021-11-10 14:55:30|86232.4|86182.4|86246.8|86196.8|86247.9|86197.9|86232|86182|60
1636556140000|2021-11-10 14:55:40|86246.5|86196.5|86225.3|86175.3|86246.7|86196.7|86225|86175|63
1636556150000|2021-11-10 14:55:50|86225.4|86175.4|86216.5|86166.5|86225.4|86175.4|86215.5|86165.5|61
1636556160000|2021-11-10 14:56:00|86217|86167|86218.9|86168.9|86219.7|86169.7|86216.4|86166.4|57
1636556170000|2021-11-10 14:56:10|86219.2|86169.2|86209.5|86159.5|86220|86170|86209.5|86159.5|58
1636556180000|2021-11-10 14:56:20|86209.9|86159.9|86210.6|86160.6|86216.3|86166.3|86207.9|86157.9|66
1636556190000|2021-11-10 14:56:30|86210.8|86160.8|86207.1|86157.1|86212|86162|86204.6|86154.6|43
1636556200000|2021-11-10 14:56:40|86206.2|86156.2|86200.9|86150.9|86210.8|86170.4|86195.3|86149.4|57
1636556210000|2021-11-10 14:56:50|86201.1|86151.1|86195.6|86145.6|86204.3|86154.3|86195.3|86145.3|57
1636556220000|2021-11-10 14:57:00|86195.8|86145.8|86197|86147|86201.6|86151.6|86195.8|86145.8|59
1636556230000|2021-11-10 14:57:10|86196.8|86146.8|86196.7|86146.7|86197.7|86147.7|86188.1|86138.1|64
1636556240000|2021-11-10 14:57:20|86196.4|86146.4|86196.8|86146.8|86196.8|86146.8|86191|86141|46
1636556250000|2021-11-10 14:57:30|86196.7|86146.7|86207.5|86157.5|86211.2|86161.2|86196.5|86146.5|69
1636556260000|2021-11-10 14:57:40|86207.4|86157.4|86213.3|86163.3|86214.4|86164.4|86205.1|86155.1|64
1636556270000|2021-11-10 14:57:50|86213|86163|86206|86156|86213.9|86163.9|86202.8|86152.8|62
1636556280000|2021-11-10 14:58:00|86205|86155|86215.8|86165.8|86215.8|86165.8|86205|86155|58
1636556290000|2021-11-10 14:58:10|86213.2|86163.2|86224.6|86174.6|86225|86184|86209|86163.2|57
1636556300000|2021-11-10 14:58:20|86225.7|86175.7|86248.1|86198.1|86249.4|86199.4|86224.5|86174.5|73
1636556310000|2021-11-10 14:58:30|86248.2|86198.2|86249.9|86199.9|86252.4|86202.4|86246.5|86196.5|62
1636556320000|2021-11-10 14:58:40|86247.6|86197.6|86235.6|86185.6|86248.4|86198.4|86228.8|86178.8|65
1636556330000|2021-11-10 14:58:50|86235.5|86185.5|86219.6|86169.6|86235.5|86185.5|86217.1|86167.1|65
1636556340000|2021-11-10 14:59:00|86218.4|86168.4|86208.5|86158.5|86219.2|86169.2|86207.9|86157.9|64
1636556350000|2021-11-10 14:59:10|86208.8|86158.8|86207.6|86157.6|86209.5|86159.5|86205.7|86155.7|58
1636556360000|2021-11-10 14:59:20|86207.7|86157.7|86215.7|86165.7|86215.7|86165.7|86207.2|86157.2|63
1636556370000|2021-11-10 14:59:30|86216.4|86166.4|86219|86169|86219|86169|86209.9|86159.9|58
1636556380000|2021-11-10 14:59:40|86218.1|86168.1|86221.8|86171.8|86223|86173|86210.2|86160.2|66
1636556390000|2021-11-10 14:59:50|86221.3|86171.3|86245|86195|86245|86195|86220.7|86170.7|65
1636556400000|2021-11-10 15:00:00|86243.7|86193.7|86236.6|86186.6|86243.7|86193.7|86233|86183|69
1636556410000|2021-11-10 15:00:10|86236.3|86186.3|86231.8|86181.8|86237.4|86187.4|86226.5|86176.5|70
1636556420000|2021-11-10 15:00:20|86231.6|86181.6|86242.7|86192.7|86244|86194|86228.7|86178.7|59
1636556430000|2021-11-10 15:00:30|86245.5|86195.5|86256.5|86206.5|86260.6|86210.6|86242.6|86192.6|71
1636556440000|2021-11-10 15:00:40|86260.4|86210.4|86267.2|86217.2|86267.3|86217.3|86257|86207|68
1636556450000|2021-11-10 15:00:50|86266.8|86216.8|86268.3|86218.3|86274.2|86224.2|86266.3|86216.3|71
1636556460000|2021-11-10 15:01:00|86270.1|86220.1|86274.1|86224.1|86275.8|86225.8|86264.3|86214.3|72
1636556470000|2021-11-10 15:01:10|86274.4|86224.4|86269.6|86219.6|86274.6|86224.6|86265|86215|66
1636556480000|2021-11-10 15:01:20|86269.3|86219.3|86272.6|86222.6|86275.5|86225.5|86262.9|86212.9|60
1636556490000|2021-11-10 15:01:30|86271.3|86221.3|86267.2|86217.2|86271.6|86230.1|86253.3|86214.9|63
1636556500000|2021-11-10 15:01:40|86266.2|86216.2|86244.2|86219.2|86270.3|86235.3|86244.2|86207.2|72
1636556510000|2021-11-10 15:01:50|86244.6|86219.6|86273.2|86223.2|86273.2|86240.5|86244.6|86210.2|67
1636556520000|2021-11-10 15:02:00|86272.5|86222.5|86247.1|86222.1|86277.3|86237|86247|86208.4|69
1636556530000|2021-11-10 15:02:10|86258.6|86208.6|86270.4|86220.4|86270.4|86229.9|86254.9|86207.2|58
1636556540000|2021-11-10 15:02:20|86270.3|86220.3|86261.7|86211.7|86274.8|86224.8|86261.7|86211.7|56
1636556550000|2021-11-10 15:02:30|86261.9|86211.9|86258|86208|86264|86214|86254.1|86204.1|63
1636556560000|2021-11-10 15:02:40|86259.2|86209.2|86266.6|86216.6|86266.6|86226.2|86251.2|86209.2|65
1636556570000|2021-11-10 15:02:50|86266.7|86216.7|86269.9|86219.9|86270.4|86220.4|86263.1|86213.1|65
1636556580000|2021-11-10 15:03:00|86269|86219|86262.2|86237.2|86275.5|86238.2|86262.2|86216.6|59
1636556590000|2021-11-10 15:03:10|86263.3|86238.3|86274.8|86224.8|86277.8|86238.3|86263.3|86224.5|64
1636556600000|2021-11-10 15:03:20|86275.3|86225.3|86265|86215|86275.3|86225.3|86261.6|86211.6|70
1636556610000|2021-11-10 15:03:30|86265.3|86215.3|86264.6|86214.6|86269.8|86219.8|86264.6|86214.6|60
1636556620000|2021-11-10 15:03:40|86264.9|86214.9|86271.5|86221.5|86272.4|86222.4|86264.9|86214.9|55
1636556630000|2021-11-10 15:03:50|86271.6|86221.6|86271|86221|86274.8|86224.8|86270.5|86220.5|44
1636556640000|2021-11-10 15:04:00|86270.8|86220.8|86275.2|86225.2|86280.6|86230.6|86270.8|86220.8|64
1636556650000|2021-11-10 15:04:10|86274.5|86224.5|86296.9|86246.9|86297.5|86247.5|86274.5|86224.5|64
1636556660000|2021-11-10 15:04:20|86296.8|86246.8|86311.3|86261.3|86315.6|86265.6|86296.4|86246.4|62
1636556670000|2021-11-10 15:04:30|86310.9|86260.9|86308.4|86258.4|86312.1|86262.1|86302.9|86252.9|60
1636556680000|2021-11-10 15:04:40|86310.6|86260.6|86311.1|86261.1|86311.2|86261.2|86305.8|86255.8|51
1636556690000|2021-11-10 15:04:50|86311.2|86261.2|86321.3|86271.3|86321.3|86277.7|86300.6|86260.7|55
1636556700000|2021-11-10 15:05:00|86325.5|86275.5|86324.9|86274.9|86325.5|86284|86309|86271.6|52
1636556710000|2021-11-10 15:05:10|86325.3|86275.3|86324|86274|86326.3|86276.3|86320.8|86270.8|44
1636556720000|2021-11-10 15:05:20|86323.9|86273.9|86324.9|86274.9|86328.7|86278.7|86323.5|86273.5|48
1636556730000|2021-11-10 15:05:30|86324.1|86274.1|86324.8|86274.8|86325.5|86275.5|86318.6|86268.6|44
1636556740000|2021-11-10 15:05:40|86324.7|86274.7|86323.4|86273.4|86324.7|86274.7|86321.5|86271.5|35
1636556750000|2021-11-10 15:05:50|86323.3|86273.3|86312.6|86262.6|86323.3|86273.3|86310.2|86260.2|50
1636556760000|2021-11-10 15:06:00|86312.2|86262.2|86325.5|86275.5|86328.1|86288.8|86302.5|86262.2|64
1636556770000|2021-11-10 15:06:10|86326.1|86276.1|86324.4|86274.4|86326.3|86276.3|86321.9|86271.9|48
1636556780000|2021-11-10 15:06:20|86324.6|86274.6|86312.1|86262.1|86324.6|86277.2|86302.2|86262.1|52
1636556790000|2021-11-10 15:06:30|86310.1|86260.1|86313.9|86263.9|86315.1|86265.1|86308|86258|48
1636556800000|2021-11-10 15:06:40|86313.7|86263.7|86316.5|86266.5|86316.8|86277.2|86299.6|86261.8|51
1636556810000|2021-11-10 15:06:50|86316.6|86266.6|86316.1|86266.1|86321.9|86284.9|86305.1|86263.6|49
1636556820000|2021-11-10 15:07:00|86315.4|86265.4|86313.3|86263.3|86315.8|86265.8|86309.2|86259.2|52
1636556830000|2021-11-10 15:07:10|86312.7|86262.7|86300.5|86275.5|86317.5|86279.8|86299|86262.7|47
1636556840000|2021-11-10 15:07:20|86300.7|86275.7|86308|86283|86318.3|86283|86298.7|86267.5|60
1636556850000|2021-11-10 15:07:30|86307.6|86282.6|86322|86272|86322.5|86282.6|86302.4|86265.3|39
1636556860000|2021-11-10 15:07:40|86322.8|86272.8|86308.8|86283.8|86322.9|86285.1|86307.8|86270|36
1636556870000|2021-11-10 15:07:50|86308|86283|86316|86266|86321.7|86284.4|86307.8|86265.1|45
1636556880000|2021-11-10 15:08:00|86315|86265|86305|86280|86320.7|86282.8|86302.6|86263.3|51
1636556890000|2021-11-10 15:08:10|86303.5|86278.5|86326|86276|86327.4|86288.6|86303.5|86267.6|55
1636556900000|2021-11-10 15:08:20|86326.2|86276.2|86313.9|86288.9|86327|86292.3|86313.9|86274.2|53
1636556910000|2021-11-10 15:08:30|86326.3|86276.3|86317|86292|86332.4|86295.4|86316.9|86274.8|51
1636556920000|2021-11-10 15:08:40|86317.1|86292.1|86331.1|86281.1|86332.6|86294.4|86317.1|86278.6|50
1636556930000|2021-11-10 15:08:50|86331|86281|86318.6|86293.6|86334.7|86296.5|86318.3|86280.2|59
1636556940000|2021-11-10 15:09:00|86317.9|86292.9|86318.9|86293.9|86331.2|86295.6|86316.9|86278.8|52
1636556950000|2021-11-10 15:09:10|86318.6|86293.6|86345.1|86295.1|86347.2|86297.2|86317.9|86279.8|63
1636556960000|2021-11-10 15:09:20|86344.1|86294.1|86334.7|86284.7|86344.1|86294.1|86332.8|86282.8|56
1636556970000|2021-11-10 15:09:30|86334.2|86284.2|86325.7|86275.7|86334.2|86288.3|86312.7|86274.4|49
1636556980000|2021-11-10 15:09:40|86326.1|86276.1|86333.5|86283.5|86333.6|86289.5|86312.5|86275.2|55
1636556990000|2021-11-10 15:09:50|86333.1|86283.1|86327.6|86277.6|86334.3|86284.3|86327.5|86277.5|47
1636557000000|2021-11-10 15:10:00|86327.3|86277.3|86341.8|86291.8|86343.2|86301.9|86320.3|86277.3|62
1636557010000|2021-11-10 15:10:10|86341.6|86291.6|86351.3|86301.3|86351.7|86301.7|86339.1|86289.1|53
1636557020000|2021-11-10 15:10:20|86351.7|86301.7|86361.2|86311.2|86363.2|86313.2|86351.7|86301.7|62
1636557030000|2021-11-10 15:10:30|86361.9|86311.9|86357.5|86307.5|86365.8|86315.8|86357.5|86307.5|61
1636557040000|2021-11-10 15:10:40|86357.6|86307.6|86368.4|86318.4|86369.9|86319.9|86357.6|86307.6|49
1636557050000|2021-11-10 15:10:50|86368.5|86318.5|86372.7|86322.7|86381.8|86331.8|86368.4|86318.4|63
1636557060000|2021-11-10 15:11:00|86373.1|86323.1|86362|86312|86373.1|86326.5|86351.2|86312|58
1636557070000|2021-11-10 15:11:10|86361.8|86311.8|86360.9|86310.9|86367.5|86317.5|86360.9|86310.9|45
1636557080000|2021-11-10 15:11:20|86361.2|86311.2|86373.2|86323.2|86376.2|86326.2|86360.8|86310.8|56
1636557090000|2021-11-10 15:11:30|86373|86323|86386.4|86336.4|86388.3|86338.3|86373|86323|58
1636557100000|2021-11-10 15:11:40|86385.7|86335.7|86387.8|86337.8|86387.8|86337.8|86379|86329|60
1636557110000|2021-11-10 15:11:50|86388.2|86338.2|86389.1|86339.1|86390.5|86350.3|86375.2|86336.5|49
1636557120000|2021-11-10 15:12:00|86388.2|86338.2|86382.8|86332.8|86392.8|86344.5|86367.7|86330.1|62
1636557130000|2021-11-10 15:12:10|86383.2|86333.2|86403.6|86353.6|86405|86355|86382.4|86332.4|63
1636557140000|2021-11-10 15:12:20|86404.3|86354.3|86404.6|86354.6|86409.4|86359.4|86402|86352|68
1636557150000|2021-11-10 15:12:30|86404.3|86354.3|86403.9|86353.9|86410.2|86360.2|86402.6|86352.6|56
1636557160000|2021-11-10 15:12:40|86404.3|86354.3|86414.6|86364.6|86416.3|86366.3|86403.9|86353.9|72
1636557170000|2021-11-10 15:12:50|86414.5|86364.5|86402.3|86352.3|86416.1|86366.1|86401.9|86351.9|63
1636557180000|2021-11-10 15:13:00|86403.1|86353.1|86399.8|86349.8|86405.4|86355.4|86399.2|86349.2|65
1636557190000|2021-11-10 15:13:10|86400.3|86350.3|86398.7|86348.7|86405.5|86355.5|86397.8|86347.8|65
1636557200000|2021-11-10 15:13:20|86399|86349|86396.1|86346.1|86400.4|86350.4|86394.4|86344.4|59
1636557210000|2021-11-10 15:13:30|86397.4|86347.4|86403.5|86353.5|86403.5|86353.5|86392.7|86342.7|62
1636557220000|2021-11-10 15:13:40|86404|86354|86403.1|86353.1|86407.5|86357.5|86401.6|86351.6|57
1636557230000|2021-11-10 15:13:50|86402.5|86352.5|86396.7|86346.7|86402.7|86359|86384|86345.5|59
1636557240000|2021-11-10 15:14:00|86397.7|86347.7|86403.7|86353.7|86404|86354|86396.3|86346.3|47
1636557250000|2021-11-10 15:14:10|86404.6|86354.6|86386|86336|86412.3|86362.3|86381.9|86331.9|70
1636557260000|2021-11-10 15:14:20|86386.2|86336.2|86389.7|86339.7|86389.9|86339.9|86381.9|86331.9|68
1636557270000|2021-11-10 15:14:30|86390.1|86340.1|86398.2|86348.2|86398.6|86348.6|86389.6|86339.6|67
1636557280000|2021-11-10 15:14:40|86398.4|86348.4|86388.7|86338.7|86399.3|86349.3|86387.9|86337.9|54
1636557290000|2021-11-10 15:14:50|86388.6|86338.6|86386.9|86336.9|86391.1|86341.1|86385|86335|60
1636557300000|2021-11-10 15:15:00|86386.6|86336.6|86370.4|86320.4|86386.7|86336.7|86370.4|86320.4|67
1636557310000|2021-11-10 15:15:10|86369.8|86319.8|86368.7|86318.7|86373.5|86323.5|86367.3|86317.3|59
1636557320000|2021-11-10 15:15:20|86368.4|86318.4|86357.4|86307.4|86369.5|86319.5|86357.4|86307.4|61
1636557330000|2021-11-10 15:15:30|86357.6|86307.6|86355.2|86305.2|86363.2|86313.2|86353.9|86303.9|68
1636557340000|2021-11-10 15:15:40|86355.3|86305.3|86346.1|86296.1|86357.6|86307.6|86346.1|86296.1|65
1636557350000|2021-11-10 15:15:50|86347.3|86297.3|86350.9|86300.9|86352.3|86302.3|86346.8|86296.8|53
1636557360000|2021-11-10 15:16:00|86351.2|86301.2|86345.6|86295.6|86351.5|86301.5|86345.6|86295.6|50
1636557370000|2021-11-10 15:16:10|86346.5|86296.5|86360.9|86310.9|86361.1|86311.1|86345|86295|58
1636557380000|2021-11-10 15:16:20|86360.8|86310.8|86349.1|86299.1|86365.6|86315.6|86348.1|86298.1|54
1636557390000|2021-11-10 15:16:30|86347.8|86297.8|86335.8|86285.8|86347.8|86297.8|86333.8|86283.8|63
1636557400000|2021-11-10 15:16:40|86336|86286|86335.5|86285.5|86341.7|86291.7|86332.8|86282.8|69
1636557410000|2021-11-10 15:16:50|86335.3|86285.3|86333.1|86283.1|86347.9|86297.9|86333|86283|69
1636557420000|2021-11-10 15:17:00|86332.9|86282.9|86333.7|86283.7|86337.9|86287.9|86330.1|86280.1|57
1636557430000|2021-11-10 15:17:10|86332.5|86282.5|86327.2|86277.2|86334.6|86284.6|86320.5|86270.5|66
1636557440000|2021-11-10 15:17:20|86326.9|86276.9|86326.3|86276.3|86330.6|86280.6|86323.2|86273.2|61
1636557450000|2021-11-10 15:17:30|86326.7|86276.7|86323.9|86273.9|86326.8|86276.8|86319.9|86269.9|62
1636557460000|2021-11-10 15:17:40|86325.1|86275.1|86321|86271|86328.6|86278.6|86315.6|86265.6|62
1636557470000|2021-11-10 15:17:50|86321.2|86271.2|86327.5|86277.5|86327.5|86277.5|86318.4|86268.4|51
1636557480000|2021-11-10 15:18:00|86328.5|86278.5|86316.2|86266.2|86328.5|86278.5|86313.2|86263.2|54
1636557490000|2021-11-10 15:18:10|86314.9|86264.9|86322.3|86272.3|86322.7|86272.7|86314.9|86264.9|54
1636557500000|2021-11-10 15:18:20|86322.4|86272.4|86332|86282|86332.8|86282.8|86321.9|86271.9|52
1636557510000|2021-11-10 15:18:30|86331.6|86281.6|86340.2|86290.2|86344.4|86294.4|86331.4|86281.4|59
1636557520000|2021-11-10 15:18:40|86338.2|86288.2|86337.8|86287.8|86350.5|86300.5|86335.9|86285.9|64
1636557530000|2021-11-10 15:18:50|86337.9|86287.9|86336.3|86286.3|86343.9|86293.9|86335.5|86285.5|56
1636557540000|2021-11-10 15:19:00|86334.4|86284.4|86330.2|86280.2|86336.8|86286.8|86329.9|86279.9|46
1636557550000|2021-11-10 15:19:10|86331.5|86281.5|86329.8|86279.8|86342.1|86292.1|86329.8|86279.8|65
1636557560000|2021-11-10 15:19:20|86330.4|86280.4|86313.4|86263.4|86330.6|86280.6|86312.3|86262.3|67
1636557570000|2021-11-10 15:19:30|86312.8|86262.8|86318.1|86268.1|86324.2|86274.2|86312.8|86262.8|59
1636557580000|2021-11-10 15:19:40|86318.8|86268.8|86320.5|86270.5|86321.5|86271.5|86315.4|86265.4|49
1636557590000|2021-11-10 15:19:50|86320.7|86270.7|86308.9|86258.9|86321.2|86271.2|86308.9|86258.9|48
1636557600000|2021-11-10 15:20:00|86307.9|86257.9|86314.6|86264.6|86317.1|86267.1|86306.3|86256.3|66
1636557610000|2021-11-10 15:20:10|86314.3|86264.3|86308.3|86258.3|86314.6|86264.6|86304.3|86254.3|55
1636557620000|2021-11-10 15:20:20|86307.4|86257.4|86306.3|86256.3|86313.6|86263.6|86304.4|86254.4|54
1636557630000|2021-11-10 15:20:30|86303.8|86253.8|86309.3|86259.3|86309.3|86259.3|86303.8|86253.8|47
1636557640000|2021-11-10 15:20:40|86309.5|86259.5|86316.1|86266.1|86318.6|86268.6|86308.4|86258.4|51
1636557650000|2021-11-10 15:20:50|86316.6|86266.6|86323.5|86273.5|86325.6|86275.6|86316.1|86266.1|50
1636557660000|2021-11-10 15:21:00|86321.2|86271.2|86326.3|86276.3|86326.8|86276.8|86321.2|86271.2|42
1636557670000|2021-11-10 15:21:10|86325.3|86275.3|86322.5|86272.5|86329.1|86279.1|86321.3|86271.3|51
1636557680000|2021-11-10 15:21:20|86322.8|86272.8|86328|86278|86328.3|86278.3|86318.9|86268.9|53
1636557690000|2021-11-10 15:21:30|86327|86277|86326.8|86276.8|86327.1|86277.1|86324.9|86274.9|37
1636557700000|2021-11-10 15:21:40|86326.5|86276.5|86334.1|86284.1|86335.1|86285.1|86325.5|86275.5|61
1636557710000|2021-11-10 15:21:50|86333.6|86283.6|86338|86288|86338.2|86288.2|86333.1|86283.1|44
1636557720000|2021-11-10 15:22:00|86336.9|86286.9|86349.6|86299.6|86349.6|86299.6|86336.9|86286.9|55
1636557730000|2021-11-10 15:22:10|86348.5|86298.5|86351.2|86301.2|86352.7|86302.7|86347.3|86297.3|43
1636557740000|2021-11-10 15:22:20|86351.3|86301.3|86349.6|86299.6|86352.8|86302.8|86348|86298|58
1636557750000|2021-11-10 15:22:30|86349.4|86299.4|86349.9|86299.9|86353.3|86303.3|86342.1|86292.1|48
1636557760000|2021-11-10 15:22:40|86348.2|86298.2|86337.1|86287.1|86350.1|86300.1|86336.7|86286.7|49
1636557770000|2021-11-10 15:22:50|86337.3|86287.3|86335.5|86285.5|86338.5|86288.5|86334.3|86284.3|57
1636557780000|2021-11-10 15:23:00|86336.8|86286.8|86333.4|86283.4|86338.9|86288.9|86328.5|86278.5|54
1636557790000|2021-11-10 15:23:10|86333.3|86283.3|86363.1|86313.1|86365.2|86315.2|86329.3|86279.3|52
1636557800000|2021-11-10 15:23:20|86363.7|86313.7|86399.7|86349.7|86399.7|86349.7|86357|86307|78
1636557810000|2021-11-10 15:23:30|86399.2|86349.2|86401.1|86351.1|86408.1|86364.3|86389.3|86342|72
1636557820000|2021-11-10 15:23:40|86401|86351|86403.3|86353.3|86420.2|86370.2|86385.3|86335.3|73
1636557830000|2021-11-10 15:23:50|86403.1|86353.1|86400.9|86350.9|86414.1|86364.1|86398.5|86348.5|67
1636557840000|2021-11-10 15:24:00|86400.3|86350.3|86410.5|86360.5|86414.5|86364.5|86400.3|86350.3|71
1636557850000|2021-11-10 15:24:10|86408.3|86358.3|86412.1|86362.1|86412.1|86362.1|86407.9|86357.9|58
1636557860000|2021-11-10 15:24:20|86411.4|86361.4|86408.5|86358.5|86411.5|86361.5|86398|86348|63
1636557870000|2021-11-10 15:24:30|86407.3|86357.3|86398.7|86348.7|86409.5|86359.5|86394.3|86344.3|62
1636557880000|2021-11-10 15:24:40|86398.9|86348.9|86403.1|86353.1|86403.3|86353.3|86395|86345|37
1636557890000|2021-11-10 15:24:50|86403.2|86353.2|86404.3|86354.3|86407.9|86357.9|86402.1|86352.1|62
1636557900000|2021-11-10 15:25:00|86405|86355|86408.8|86358.8|86414.4|86364.4|86405|86355|62
1636557910000|2021-11-10 15:25:10|86408.7|86358.7|86417.2|86367.2|86418.7|86374.7|86397.6|86358.3|59
1636557920000|2021-11-10 15:25:20|86417.9|86367.9|86414.5|86364.5|86420|86370|86414|86364|47
1636557930000|2021-11-10 15:25:30|86414.9|86364.9|86408.1|86358.1|86418.7|86368.7|86408|86358|55
1636557940000|2021-11-10 15:25:40|86408.3|86358.3|86403.3|86353.3|86411.1|86361.1|86403.2|86353.2|62
1636557950000|2021-11-10 15:25:50|86402.3|86352.3|86404.7|86354.7|86407.7|86357.7|86400.6|86350.6|62
1636557960000|2021-11-10 15:26:00|86405.1|86355.1|86399.5|86349.5|86405.1|86355.1|86398.7|86348.7|48
1636557970000|2021-11-10 15:26:10|86399.7|86349.7|86393.3|86343.3|86400.2|86350.2|86391.4|86341.4|51
1636557980000|2021-11-10 15:26:20|86394.8|86344.8|86387.1|86337.1|86395.8|86345.8|86386.5|86336.5|60
1636557990000|2021-11-10 15:26:30|86387.3|86337.3|86396.5|86346.5|86397.8|86347.8|86386.9|86336.9|52
1636558000000|2021-11-10 15:26:40|86396.7|86346.7|86408.4|86358.4|86409.8|86359.8|86396.2|86346.2|46
1636558010000|2021-11-10 15:26:50|86408.6|86358.6|86422.7|86372.7|86425|86375|86408.3|86358.3|54
1636558020000|2021-11-10 15:27:00|86423.8|86373.8|86439.8|86389.8|86441|86391|86423.1|86373.1|62
1636558030000|2021-11-10 15:27:10|86439.5|86389.5|86429.8|86379.8|86450.1|86400.1|86429.8|86379.8|57
1636558040000|2021-11-10 15:27:20|86429.1|86379.1|86438.7|86388.7|86438.7|86388.7|86429.1|86379.1|61
1636558050000|2021-11-10 15:27:30|86437.5|86387.5|86426.5|86376.5|86439.4|86389.4|86426.5|86376.5|55
1636558060000|2021-11-10 15:27:40|86426.2|86376.2|86425.8|86375.8|86431.2|86381.2|86425.8|86375.8|40
1636558070000|2021-11-10 15:27:50|86426.6|86376.6|86449.3|86399.3|86449.4|86399.4|86426.3|86376.3|64
1636558080000|2021-11-10 15:28:00|86449.1|86399.1|86452.1|86402.1|86455.9|86405.9|86449.1|86399.1|52
1636558090000|2021-11-10 15:28:10|86451.6|86401.6|86453.9|86403.9|86458.5|86408.5|86448.8|86398.8|61
1636558100000|2021-11-10 15:28:20|86453.7|86403.7|86456.9|86406.9|86461|86411|86453.7|86403.7|57
1636558110000|2021-11-10 15:28:30|86457.5|86407.5|86446.5|86396.5|86457.5|86407.5|86446.5|86396.5|61
1636558120000|2021-11-10 15:28:40|86446.7|86396.7|86444.2|86394.2|86453.9|86403.9|86443.8|86393.8|56
1636558130000|2021-11-10 15:28:50|86443.1|86393.1|86456|86406|86457|86407|86443.1|86393.1|54
1636558140000|2021-11-10 15:29:00|86455.7|86405.7|86452.9|86402.9|86455.7|86405.7|86448.2|86398.2|60
1636558150000|2021-11-10 15:29:10|86452|86402|86457.9|86407.9|86458.7|86408.7|86448.3|86398.3|69
1636558160000|2021-11-10 15:29:20|86457.8|86407.8|86458.1|86408.1|86462|86412|86455.2|86405.2|58
1636558170000|2021-11-10 15:29:30|86457.9|86407.9|86462.7|86412.7|86464.3|86414.3|86456.5|86406.5|64
1636558180000|2021-11-10 15:29:40|86463|86413|86470.2|86420.2|86470.8|86420.8|86460.8|86410.8|62
1636558190000|2021-11-10 15:29:50|86470.6|86420.6|86471|86421|86481.1|86431.1|86468.8|86418.8|66
1636558200000|2021-11-10 15:30:00|86472.4|86422.4|86476.7|86426.7|86479.7|86429.7|86472.4|86422.4|59
1636558210000|2021-11-10 15:30:10|86476.2|86426.2|86481.6|86431.6|86495.6|86445.6|86475.6|86425.6|69
1636558220000|2021-11-10 15:30:20|86478.7|86428.7|86485|86435|86489.5|86439.5|86478.5|86428.5|63
1636558230000|2021-11-10 15:30:30|86486|86436|86487.1|86437.1|86487.1|86437.1|86483.1|86433.1|49
1636558240000|2021-11-10 15:30:40|86487.5|86437.5|86487|86437|86487.8|86437.8|86486|86436|32
1636558250000|2021-11-10 15:30:50|86486.7|86436.7|86490.9|86440.9|86492.8|86442.8|86480.8|86430.8|63
1636558260000|2021-11-10 15:31:00|86491|86441|86497.5|86447.5|86498.9|86448.9|86488|86438|65
1636558270000|2021-11-10 15:31:10|86497.4|86447.4|86513.6|86463.6|86515.9|86465.9|86495.8|86445.8|64
1636558280000|2021-11-10 15:31:20|86514.1|86464.1|86519.9|86469.9|86519.9|86469.9|86512.2|86462.2|56
1636558290000|2021-11-10 15:31:30|86521.3|86471.3|86526.3|86476.3|86527.3|86477.3|86520.7|86470.7|47
1636558300000|2021-11-10 15:31:40|86527|86477|86536.2|86486.2|86537.4|86487.4|86524.8|86474.8|57
1636558310000|2021-11-10 15:31:50|86536.5|86486.5|86541.9|86491.9|86541.9|86499.4|86520.7|86478|62
1636558320000|2021-11-10 15:32:00|86542|86492|86540.6|86490.6|86543.4|86493.4|86535.7|86485.7|49
1636558330000|2021-11-10 15:32:10|86541.4|86491.4|86530.2|86505.2|86544.3|86505.2|86527.6|86487.6|62
1636558340000|2021-11-10 15:32:20|86543.7|86493.7|86554.6|86504.6|86555.4|86516.9|86530.2|86491.3|73
1636558350000|2021-11-10 15:32:30|86554.9|86504.9|86556.6|86506.6|86556.8|86513.1|86538.1|86499.2|63
1636558360000|2021-11-10 15:32:40|86557.9|86507.9|86554.4|86504.4|86562.9|86512.9|86553.5|86503.5|60
1636558370000|2021-11-10 15:32:50|86554.6|86504.6|86556.4|86506.4|86562.7|86517.6|86542.1|86503|63
1636558380000|2021-11-10 15:33:00|86557.5|86507.5|86557.3|86507.3|86562.2|86512.2|86556.4|86506.4|56
1636558390000|2021-11-10 15:33:10|86557.5|86507.5|86561.7|86511.7|86563.4|86513.4|86556.5|86506.5|56
1636558400000|2021-11-10 15:33:20|86561.6|86511.6|86560.4|86510.4|86562.5|86512.5|86560.2|86510.2|28
1636558410000|2021-11-10 15:33:30|86561.2|86511.2|86555.7|86505.7|86563.9|86513.9|86554.9|86504.9|50
1636558420000|2021-11-10 15:33:40|86555.9|86505.9|86536.6|86486.6|86558.7|86508.7|86527.4|86485.9|60
1636558430000|2021-11-10 15:33:50|86535.8|86485.8|86537.9|86487.9|86538.5|86497.5|86521.5|86480.8|58
1636558440000|2021-11-10 15:34:00|86537.8|86487.8|86533.9|86483.9|86539.4|86489.4|86528.3|86478.3|66
1636558450000|2021-11-10 15:34:10|86533.6|86483.6|86537.5|86487.5|86538.1|86498.4|86521.2|86480.5|65
1636558460000|2021-11-10 15:34:20|86536.4|86486.4|86533.9|86483.9|86537.3|86487.3|86529.2|86479.2|60
1636558470000|2021-11-10 15:34:30|86534.2|86484.2|86512.4|86487.4|86534.2|86493.2|86512.4|86476.8|50
1636558480000|2021-11-10 15:34:40|86512.8|86487.8|86536.7|86486.7|86537.6|86490.1|86512.6|86482.1|42
1636558490000|2021-11-10 15:34:50|86537.2|86487.2|86539.2|86489.2|86555.2|86505.2|86536.5|86486.5|61
1636558500000|2021-11-10 15:35:00|86541.4|86491.4|86532.9|86482.9|86541.4|86499.7|86524.7|86482.6|56
1636558510000|2021-11-10 15:35:10|86532.5|86482.5|86524.1|86474.1|86539.6|86489.6|86524.1|86474.1|59
1636558520000|2021-11-10 15:35:20|86524.6|86474.6|86521.3|86471.3|86528.5|86478.5|86518.5|86468.5|55
1636558530000|2021-11-10 15:35:30|86520.5|86470.5|86532.7|86482.7|86533|86483|86520.1|86470.1|53
1636558540000|2021-11-10 15:35:40|86532.5|86482.5|86531.6|86481.6|86534.8|86484.8|86530.4|86480.4|51
1636558550000|2021-11-10 15:35:50|86529.5|86479.5|86523.4|86473.4|86529.5|86479.5|86523.4|86473.4|51
1636558560000|2021-11-10 15:36:00|86523.6|86473.6|86528|86478|86529.4|86479.4|86522.5|86472.5|38
1636558570000|2021-11-10 15:36:10|86529.8|86479.8|86532.8|86482.8|86535.6|86485.6|86529.5|86479.5|57
1636558580000|2021-11-10 15:36:20|86532.5|86482.5|86530.1|86480.1|86534.8|86484.8|86529.9|86479.9|50
1636558590000|2021-11-10 15:36:30|86530.3|86480.3|86531.8|86481.8|86532.5|86482.5|86530.3|86480.3|25
1636558600000|2021-11-10 15:36:40|86531.3|86481.3|86532.8|86482.8|86534.2|86484.2|86530.4|86480.4|47
1636558610000|2021-11-10 15:36:50|86533.3|86483.3|86533.1|86483.1|86533.9|86483.9|86530.7|86480.7|35
1636558620000|2021-11-10 15:37:00|86533.8|86483.8|86542.4|86492.4|86543.4|86493.4|86530.8|86480.8|46
1636558630000|2021-11-10 15:37:10|86541.9|86491.9|86525|86475|86541.9|86491.9|86523.7|86473.7|59
1636558640000|2021-11-10 15:37:20|86525.1|86475.1|86523.5|86473.5|86534.2|86484.2|86523.2|86473.2|53
1636558650000|2021-11-10 15:37:30|86523.4|86473.4|86522.4|86472.4|86528.6|86478.6|86521.8|86471.8|51
1636558660000|2021-11-10 15:37:40|86522.7|86472.7|86522.4|86472.4|86526.5|86476.5|86518.3|86468.3|47
1636558670000|2021-11-10 15:37:50|86522.8|86472.8|86531.3|86481.3|86531.3|86481.3|86521.8|86471.8|45
1636558680000|2021-11-10 15:38:00|86531.2|86481.2|86518.6|86468.6|86531.2|86481.2|86518|86468|57
1636558690000|2021-11-10 15:38:10|86517.4|86467.4|86515.1|86465.1|86519.1|86469.1|86513.4|86463.4|52
1636558700000|2021-11-10 15:38:20|86515.2|86465.2|86536.5|86486.5|86536.5|86486.5|86514.8|86464.8|55
1636558710000|2021-11-10 15:38:30|86537.1|86487.1|86536.5|86486.5|86539.7|86489.7|86536.1|86486.1|56
1636558720000|2021-11-10 15:38:40|86536.9|86486.9|86540.2|86490.2|86542.8|86492.8|86536.9|86486.9|45
1636558730000|2021-11-10 15:38:50|86540.3|86490.3|86545.9|86495.9|86549.4|86499.4|86538.6|86488.6|58
1636558740000|2021-11-10 15:39:00|86545.8|86495.8|86545.1|86495.1|86551.3|86501.3|86545|86495|51
1636558750000|2021-11-10 15:39:10|86545.5|86495.5|86528.7|86478.7|86549.2|86499.2|86526.7|86476.7|58
1636558760000|2021-11-10 15:39:20|86530.5|86480.5|86508.5|86458.5|86531.4|86481.4|86508.2|86458.2|62
1636558770000|2021-11-10 15:39:30|86509.6|86459.6|86525.9|86475.9|86527.3|86477.3|86508.4|86458.4|68
1636558780000|2021-11-10 15:39:40|86528.3|86478.3|86528.2|86478.2|86530.7|86480.7|86525.7|86475.7|62
1636558790000|2021-11-10 15:39:50|86529.3|86479.3|86527.5|86477.5|86532.5|86482.5|86525.2|86475.2|65
1636558800000|2021-11-10 15:40:00|86527.1|86477.1|86534.2|86484.2|86535.7|86485.7|86525.7|86475.7|57
1636558810000|2021-11-10 15:40:10|86534.3|86484.3|86528.8|86478.8|86535|86485|86525.1|86475.1|66
1636558820000|2021-11-10 15:40:20|86528.4|86478.4|86528.1|86478.1|86529.3|86479.3|86525.7|86475.7|45
1636558830000|2021-11-10 15:40:30|86528.5|86478.5|86527.7|86477.7|86530.7|86480.7|86527.3|86477.3|48
1636558840000|2021-11-10 15:40:40|86528.2|86478.2|86523.8|86473.8|86529.2|86479.2|86523.2|86473.2|45
1636558850000|2021-11-10 15:40:50|86524|86474|86531.4|86481.4|86533.5|86483.5|86523.8|86473.8|62
1636558860000|2021-11-10 15:41:00|86530.6|86480.6|86545.2|86495.2|86547.6|86497.6|86530.3|86480.3|63
1636558870000|2021-11-10 15:41:10|86545.4|86495.4|86556.4|86506.4|86559.1|86509.1|86544.3|86494.3|66
1636558880000|2021-11-10 15:41:20|86557.4|86507.4|86554.8|86504.8|86560.6|86510.6|86551.8|86501.8|57
1636558890000|2021-11-10 15:41:30|86553.9|86503.9|86551|86501|86557.6|86507.6|86549.6|86499.6|48
1636558900000|2021-11-10 15:41:40|86551.1|86501.1|86549|86499|86551.4|86501.4|86547.1|86497.1|62
1636558910000|2021-11-10 15:41:50|86550|86500|86548.6|86498.6|86550.8|86500.8|86546|86496|53
1636558920000|2021-11-10 15:42:00|86548.2|86498.2|86557.1|86507.1|86559.8|86509.8|86547.9|86497.9|60
1636558930000|2021-11-10 15:42:10|86555.9|86505.9|86549.5|86499.5|86555.9|86510.3|86534.2|86494.8|57
1636558940000|2021-11-10 15:42:20|86549.2|86499.2|86552.9|86502.9|86558|86508|86547.9|86497.9|58
1636558950000|2021-11-10 15:42:30|86555.4|86505.4|86559.5|86509.5|86560.3|86510.3|86551.5|86501.5|55
1636558960000|2021-11-10 15:42:40|86559|86509|86559.9|86509.9|86563.4|86513.4|86557.3|86507.3|60
1636558970000|2021-11-10 15:42:50|86560.6|86510.6|86558.3|86508.3|86562.6|86512.6|86554.8|86504.8|55
1636558980000|2021-11-10 15:43:00|86560.2|86510.2|86574.8|86524.8|86583.2|86533.2|86559.1|86509.1|71
1636558990000|2021-11-10 15:43:10|86577.4|86527.4|86568.4|86518.4|86583.3|86533.3|86566.6|86516.6|68
1636559000000|2021-11-10 15:43:20|86568.3|86518.3|86560.7|86510.7|86568.3|86518.3|86558.4|86508.4|57
1636559010000|2021-11-10 15:43:30|86560.6|86510.6|86548.7|86498.7|86562.7|86512.7|86548.5|86498.5|59
1636559020000|2021-11-10 15:43:40|86549.3|86499.3|86550.7|86500.7|86553.5|86503.5|86547.1|86497.1|58
1636559030000|2021-11-10 15:43:50|86550.4|86500.4|86538.5|86488.5|86550.6|86500.6|86536.8|86486.8|60
1636559040000|2021-11-10 15:44:00|86538.8|86488.8|86545.5|86495.5|86546.7|86496.7|86538.4|86488.4|62
1636559050000|2021-11-10 15:44:10|86545|86495|86546.3|86496.3|86547.2|86497.2|86541.4|86491.4|50
1636559060000|2021-11-10 15:44:20|86544.4|86494.4|86549|86499|86549.4|86499.4|86539.7|86489.7|59
1636559070000|2021-11-10 15:44:30|86547.7|86497.7|86566.6|86516.6|86566.6|86516.6|86547.7|86497.7|66
1636559080000|2021-11-10 15:44:40|86565.6|86515.6|86574.3|86524.3|86574.9|86524.9|86565.6|86515.6|51
1636559090000|2021-11-10 15:44:50|86574.7|86524.7|86584.7|86534.7|86585.9|86535.9|86572.4|86522.4|52
1636559100000|2021-11-10 15:45:00|86586.8|86536.8|86584.9|86534.9|86588.7|86538.7|86581.7|86531.7|56
1636559110000|2021-11-10 15:45:10|86582.2|86532.2|86566.2|86541.2|86582.2|86541.6|86565.4|86527.2|56
1636559120000|2021-11-10 15:45:20|86565.7|86540.7|86567.9|86517.9|86580.1|86541.8|86563.6|86517.7|53
1636559130000|2021-11-10 15:45:30|86565.6|86515.6|86570.5|86520.5|86578.9|86528.9|86564.6|86514.6|69
1636559140000|2021-11-10 15:45:40|86570.2|86520.2|86561.6|86511.6|86571.3|86524.4|86547.9|86511|57
1636559150000|2021-11-10 15:45:50|86561.4|86511.4|86564.9|86514.9|86567.6|86528.6|86551.1|86511|54
1636559160000|2021-11-10 15:46:00|86565.5|86515.5|86566.3|86516.3|86566.9|86516.9|86561.6|86511.6|53
1636559170000|2021-11-10 15:46:10|86567.2|86517.2|86545.9|86520.9|86567.2|86523.1|86545.9|86508.4|54
1636559180000|2021-11-10 15:46:20|86546.4|86521.4|86561.5|86511.5|86563.8|86524.8|86546.4|86511.4|33
1636559190000|2021-11-10 15:46:30|86560.1|86510.1|86565|86515|86566.5|86528.4|86553.2|86508.4|45
1636559200000|2021-11-10 15:46:40|86564.6|86514.6|86559.8|86509.8|86565.5|86527|86545.3|86505.7|46
1636559210000|2021-11-10 15:46:50|86560|86510|86563.6|86513.6|86565.1|86521.7|86546.2|86508.1|47
1636559220000|2021-11-10 15:47:00|86563.7|86513.7|86556|86506|86565.7|86526.4|86542.5|86504.8|51
1636559230000|2021-11-10 15:47:10|86555.9|86505.9|86560.4|86510.4|86561.5|86519|86544|86504.7|47
1636559240000|2021-11-10 15:47:20|86560.2|86510.2|86562.4|86512.4|86562.4|86512.4|86559.1|86509.1|38
1636559250000|2021-11-10 15:47:30|86562.2|86512.2|86565.2|86515.2|86571.8|86521.8|86560.5|86510.5|57
1636559260000|2021-11-10 15:47:40|86564.7|86514.7|86566.2|86516.2|86567.4|86517.4|86564.3|86514.3|54
1636559270000|2021-11-10 15:47:50|86565.8|86515.8|86568.9|86518.9|86569.4|86519.4|86563.9|86513.9|46
1636559280000|2021-11-10 15:48:00|86567.8|86517.8|86569.9|86519.9|86571.5|86521.5|86565.9|86515.9|38
1636559290000|2021-11-10 15:48:10|86570.4|86520.4|86570.3|86520.3|86572.8|86522.8|86568.1|86518.1|48
1636559300000|2021-11-10 15:48:20|86571.7|86521.7|86581.9|86531.9|86584.5|86542.2|86563.3|86521.7|56
1636559310000|2021-11-10 15:48:30|86581.4|86531.4|86596|86546|86596|86553.8|86574.4|86531.4|61
1636559320000|2021-11-10 15:48:40|86594.9|86544.9|86607.2|86557.2|86607.4|86567.8|86591|86543.8|59
1636559330000|2021-11-10 15:48:50|86605.9|86555.9|86603.8|86553.8|86606.8|86556.8|86596.7|86546.7|60
1636559340000|2021-11-10 15:49:00|86603.1|86553.1|86607.4|86557.4|86608.9|86558.9|86599.7|86549.7|63
1636559350000|2021-11-10 15:49:10|86607.9|86557.9|86632.7|86582.7|86634.1|86584.1|86607.9|86557.9|70
1636559360000|2021-11-10 15:49:20|86633.3|86583.3|86632.6|86582.6|86634|86584|86631.1|86581.1|51
1636559370000|2021-11-10 15:49:30|86632.4|86582.4|86647.5|86597.5|86648.7|86598.7|86627|86577|69
1636559380000|2021-11-10 15:49:40|86650.8|86600.8|86638|86588|86650.8|86602.4|86624.7|86588|70
1636559390000|2021-11-10 15:49:50|86639.3|86589.3|86621.9|86571.9|86639.4|86599.2|86620.5|86570.5|69
1636559400000|2021-11-10 15:50:00|86624.6|86574.6|86604.8|86554.8|86624.6|86574.6|86602.7|86552.7|69
1636559410000|2021-11-10 15:50:10|86603.9|86553.9|86612.4|86562.4|86612.6|86562.6|86598.5|86548.5|64
1636559420000|2021-11-10 15:50:20|86612.6|86562.6|86617.9|86567.9|86623.8|86573.8|86612.6|86562.6|70
1636559430000|2021-11-10 15:50:30|86619.2|86569.2|86636.8|86586.8|86637.9|86587.9|86619.2|86569.2|61
1636559440000|2021-11-10 15:50:40|86636.3|86586.3|86642.9|86592.9|86644.6|86594.6|86635.3|86585.3|55
1636559450000|2021-11-10 15:50:50|86641.6|86591.6|86639.9|86589.9|86643.5|86593.5|86637.3|86587.3|53
1636559460000|2021-11-10 15:51:00|86640.6|86590.6|86651.9|86601.9|86654.9|86604.9|86638.6|86588.6|60
1636559470000|2021-11-10 15:51:10|86652.5|86602.5|86651.7|86601.7|86654.7|86604.7|86646.7|86596.7|58
1636559480000|2021-11-10 15:51:20|86650.9|86600.9|86652.3|86602.3|86658.1|86619.2|86643.6|86600.9|56
1636559490000|2021-11-10 15:51:30|86652.5|86602.5|86646|86596|86653.6|86603.6|86640|86590|65
1636559500000|2021-11-10 15:51:40|86646.2|86596.2|86651.8|86601.8|86652.5|86602.5|86639.8|86589.8|67
1636559510000|2021-11-10 15:51:50|86651.4|86601.4|86644.6|86594.6|86652.6|86602.6|86642|86592|60
1636559520000|2021-11-10 15:52:00|86644|86594|86652.1|86602.1|86653.8|86603.8|86643.9|86593.9|58
1636559530000|2021-11-10 15:52:10|86645.1|86595.1|86645.9|86595.9|86653.1|86603.1|86643.8|86593.8|53
1636559540000|2021-11-10 15:52:20|86645.7|86595.7|86636.1|86586.1|86645.7|86595.7|86633.3|86583.3|69
1636559550000|2021-11-10 15:52:30|86637.1|86587.1|86643.9|86593.9|86644.5|86594.5|86633.5|86583.5|58
1636559560000|2021-11-10 15:52:40|86643.4|86593.4|86650.8|86600.8|86651.4|86610.6|86635.6|86591.3|59
1636559570000|2021-11-10 15:52:50|86649.7|86599.7|86662.1|86612.1|86662.1|86612.1|86649.7|86599.7|56
1636559580000|2021-11-10 15:53:00|86662.3|86612.3|86664.2|86614.2|86669.9|86619.9|86661.1|86611.1|53
1636559590000|2021-11-10 15:53:10|86663.5|86613.5|86669.7|86619.7|86670.7|86620.7|86661.9|86611.9|50
1636559600000|2021-11-10 15:53:20|86669.1|86619.1|86663|86613|86669.9|86619.9|86660.3|86610.3|54
1636559610000|2021-11-10 15:53:30|86662.2|86612.2|86659.2|86609.2|86663.7|86625.2|86649.6|86607.4|55
1636559620000|2021-11-10 15:53:40|86660.3|86610.3|86660|86610|86662.5|86612.5|86654.2|86604.2|61
1636559630000|2021-11-10 15:53:50|86659.9|86609.9|86661.8|86611.8|86665.8|86626.4|86648.6|86606.8|61
1636559640000|2021-11-10 15:54:00|86661.6|86611.6|86665.4|86615.4|86667|86617|86660.7|86610.7|57
1636559650000|2021-11-10 15:54:10|86666.8|86616.8|86661.9|86611.9|86667.1|86617.1|86659.8|86609.8|55
1636559660000|2021-11-10 15:54:20|86661.8|86611.8|86662|86612|86665.2|86615.2|86655.1|86605.1|60
1636559670000|2021-11-10 15:54:30|86661.9|86611.9|86662.2|86612.2|86665.1|86615.1|86658.8|86608.8|51
1636559680000|2021-11-10 15:54:40|86662.3|86612.3|86661.4|86611.4|86662.3|86612.3|86656.4|86606.4|58
1636559690000|2021-11-10 15:54:50|86661.5|86611.5|86669.8|86619.8|86669.8|86619.8|86660.9|86610.9|52
1636559700000|2021-11-10 15:55:00|86669.7|86619.7|86667.3|86617.3|86670.4|86620.4|86665.9|86615.9|56
1636559710000|2021-11-10 15:55:10|86666.9|86616.9|86668.8|86618.8|86679.3|86629.3|86666.9|86616.9|60
1636559720000|2021-11-10 15:55:20|86668.6|86618.6|86671.8|86621.8|86680.8|86641.1|86666.1|86618.3|62
1636559730000|2021-11-10 15:55:30|86673.1|86623.1|86668.4|86618.4|86675.4|86625.4|86666.3|86616.3|54
1636559740000|2021-11-10 15:55:40|86667.6|86617.6|86670.9|86620.9|86673.3|86623.3|86667.2|86617.2|54
1636559750000|2021-11-10 15:55:50|86671|86621|86678.8|86628.8|86680.9|86630.9|86670.4|86620.4|49
1636559760000|2021-11-10 15:56:00|86678.5|86628.5|86679.7|86629.7|86682.6|86632.6|86677.3|86627.3|64
1636559770000|2021-11-10 15:56:10|86680|86630|86679.8|86629.8|86683.7|86633.7|86678.1|86628.1|47
1636559780000|2021-11-10 15:56:20|86680.7|86630.7|86688.8|86638.8|86690.3|86640.3|86680.7|86630.7|58
1636559790000|2021-11-10 15:56:30|86689.3|86639.3|86688.6|86638.6|86692.1|86642.1|86686.8|86636.8|61
1636559800000|2021-11-10 15:56:40|86688.8|86638.8|86671.2|86621.2|86693.5|86643.5|86671.2|86621.2|55
1636559810000|2021-11-10 15:56:50|86672.3|86622.3|86673.1|86623.1|86675.8|86625.8|86669.2|86619.2|61
1636559820000|2021-11-10 15:57:00|86673.3|86623.3|86675.4|86625.4|86676.3|86626.3|86671.4|86621.4|62
1636559830000|2021-11-10 15:57:10|86675.7|86625.7|86665.8|86615.8|86683.8|86633.8|86663.7|86613.7|63
1636559840000|2021-11-10 15:57:20|86666.2|86616.2|86656.7|86606.7|86666.3|86616.3|86655.5|86605.5|56
1636559850000|2021-11-10 15:57:30|86655.3|86605.3|86682.1|86632.1|86683.3|86642.5|86655.3|86605.3|65
1636559860000|2021-11-10 15:57:40|86680.7|86630.7|86689.5|86639.5|86690|86640|86679.4|86629.4|65
1636559870000|2021-11-10 15:57:50|86694.1|86644.1|86690.3|86640.3|86698.1|86648.1|86685.3|86635.3|63
1636559880000|2021-11-10 15:58:00|86689.6|86639.6|86707.8|86657.8|86714|86664|86689.5|86639.5|63
1636559890000|2021-11-10 15:58:10|86707.1|86657.1|86677.6|86627.6|86707.5|86657.5|86677.1|86627.1|71
1636559900000|2021-11-10 15:58:20|86677.4|86627.4|86659.9|86609.9|86678|86628|86659.3|86609.3|73
1636559910000|2021-11-10 15:58:30|86659.7|86609.7|86667|86617|86667.2|86617.2|86657|86607|69
1636559920000|2021-11-10 15:58:40|86666.6|86616.6|86678.9|86628.9|86684.1|86643.1|86664.1|86614.1|71
1636559930000|2021-11-10 15:58:50|86680.3|86630.3|86681.9|86631.9|86689.7|86643.6|86668.6|86628.8|66
1636559940000|2021-11-10 15:59:00|86682.2|86632.2|86677.1|86627.1|86685.6|86643|86668|86625.4|62
1636559950000|2021-11-10 15:59:10|86677.4|86627.4|86674.5|86624.5|86678|86628|86672.1|86622.1|53
1636559960000|2021-11-10 15:59:20|86674.6|86624.6|86655.4|86605.4|86674.6|86624.6|86647.1|86602.5|60
1636559970000|2021-11-10 15:59:30|86656|86606|86676.4|86626.4|86678.5|86628.5|86656|86606|69
1636559980000|2021-11-10 15:59:40|86678.8|86628.8|86674.9|86624.9|86683.4|86645.9|86670.9|86623.8|76
1636559990000|2021-11-10 15:59:50|86675.4|86625.4|86677.9|86627.9|86683|86643.3|86668.3|86623.6|69
1636560000000|2021-11-10 16:00:00|86675.3|86625.3|86678.7|86628.7|86680.4|86630.4|86673.7|86623.7|67
1636560010000|2021-11-10 16:00:10|86678.4|86628.4|86679.5|86629.5|86683.9|86633.9|86678.4|86628.4|54
1636560020000|2021-11-10 16:00:20|86680.1|86630.1|86687.9|86637.9|86688|86638|86680.1|86630.1|62
1636560030000|2021-11-10 16:00:30|86687.8|86637.8|86702.5|86652.5|86703.6|86653.6|86686.3|86636.3|59
1636560040000|2021-11-10 16:00:40|86702|86652|86702.5|86652.5|86706.7|86656.7|86700.1|86650.1|57
1636560050000|2021-11-10 16:00:50|86702.8|86652.8|86701.8|86651.8|86711|86661|86699.9|86649.9|71
1636560060000|2021-11-10 16:01:00|86701.2|86651.2|86700.6|86650.6|86705.2|86655.2|86696.5|86646.5|55
1636560070000|2021-11-10 16:01:10|86701.1|86651.1|86702.6|86652.6|86702.7|86652.7|86700.9|86650.9|49
1636560080000|2021-11-10 16:01:20|86704.3|86654.3|86698.9|86648.9|86705.8|86655.8|86694.7|86644.7|69
1636560090000|2021-11-10 16:01:30|86698.3|86648.3|86691.9|86641.9|86701.1|86651.1|86691.9|86641.9|68
1636560100000|2021-11-10 16:01:40|86692|86642|86677.9|86627.9|86694.1|86644.1|86674.3|86624.3|70
1636560110000|2021-11-10 16:01:50|86677.7|86627.7|86673.1|86623.1|86679.2|86629.2|86669.9|86619.9|61
1636560120000|2021-11-10 16:02:00|86672.5|86622.5|86666.5|86616.5|86675.9|86625.9|86666.5|86616.5|65
1636560130000|2021-11-10 16:02:10|86667.1|86617.1|86676.5|86626.5|86678.7|86628.7|86666.8|86616.8|57
1636560140000|2021-11-10 16:02:20|86676.8|86626.8|86666.4|86616.4|86679.9|86629.9|86665.8|86615.8|64
1636560150000|2021-11-10 16:02:30|86667.2|86617.2|86647.4|86597.4|86667.2|86617.2|86643.5|86593.5|58
1636560160000|2021-11-10 16:02:40|86645.9|86595.9|86642.6|86592.6|86647.2|86597.2|86639.2|86589.2|53
1636560170000|2021-11-10 16:02:50|86642.9|86592.9|86628.9|86578.9|86643.4|86593.4|86627|86577|59
1636560180000|2021-11-10 16:03:00|86629.2|86579.2|86631.9|86581.9|86637.3|86587.3|86628.8|86578.8|60
1636560190000|2021-11-10 16:03:10|86632.4|86582.4|86627.3|86577.3|86632.8|86582.8|86625.5|86575.5|55
1636560200000|2021-11-10 16:03:20|86627.6|86577.6|86607.6|86557.6|86627.6|86577.6|86605.5|86555.5|68
1636560210000|2021-11-10 16:03:30|86608|86558|86608.3|86558.3|86612.8|86562.8|86606.4|86556.4|48
1636560220000|2021-11-10 16:03:40|86608.6|86558.6|86596.5|86546.5|86610.6|86560.6|86594.7|86544.7|56
1636560230000|2021-11-10 16:03:50|86597.3|86547.3|86589.7|86539.7|86600.9|86550.9|86589.7|86539.7|59
1636560240000|2021-11-10 16:04:00|86590.3|86540.3|86595.3|86545.3|86596.6|86546.6|86587.3|86537.3|68
1636560250000|2021-11-10 16:04:10|86595.8|86545.8|86592.1|86542.1|86597.9|86547.9|86589.9|86539.9|62
1636560260000|2021-11-10 16:04:20|86591.5|86541.5|86590.6|86540.6|86594.8|86544.8|86589.7|86539.7|47
1636560270000|2021-11-10 16:04:30|86590.8|86540.8|86586.5|86536.5|86591.7|86541.7|86585|86535|49
1636560280000|2021-11-10 16:04:40|86587.3|86537.3|86587.9|86537.9|86594.5|86544.5|86585.2|86535.2|45
1636560290000|2021-11-10 16:04:50|86587.4|86537.4|86587.4|86537.4|86592.7|86542.7|86586.7|86536.7|59
1636560300000|2021-11-10 16:05:00|86588|86538|86587.3|86537.3|86594.9|86544.9|86585.2|86535.2|67
1636560310000|2021-11-10 16:05:10|86587.9|86537.9|86590.1|86540.1|86592.4|86542.4|86586.5|86536.5|46
1636560320000|2021-11-10 16:05:20|86591.6|86541.6|86590.9|86540.9|86593.8|86543.8|86590.4|86540.4|44
1636560330000|2021-11-10 16:05:30|86591.2|86541.2|86603.7|86553.7|86604.3|86554.3|86590.7|86540.7|38
1636560340000|2021-11-10 16:05:40|86604.8|86554.8|86612.3|86562.3|86615.2|86565.2|86602.6|86552.6|55
1636560350000|2021-11-10 16:05:50|86612.2|86562.2|86615.9|86565.9|86617.9|86575|86600|86560.3|62
1636560360000|2021-11-10 16:06:00|86615.7|86565.7|86625.8|86575.8|86626.7|86576.7|86615.3|86565.3|57
1636560370000|2021-11-10 16:06:10|86626.1|86576.1|86621.5|86571.5|86627.3|86577.3|86620.8|86570.8|57
1636560380000|2021-11-10 16:06:20|86621.6|86571.6|86613|86563|86623.2|86573.2|86613|86563|39
1636560390000|2021-11-10 16:06:30|86612.2|86562.2|86602.3|86552.3|86612.5|86562.5|86602.3|86552.3|49
1636560400000|2021-11-10 16:06:40|86603|86553|86590.7|86540.7|86605.2|86555.2|86589.8|86539.8|56
1636560410000|2021-11-10 16:06:50|86591.8|86541.8|86602.6|86552.6|86603.3|86553.3|86589.9|86539.9|54
1636560420000|2021-11-10 16:07:00|86602.4|86552.4|86608.9|86558.9|86611.4|86561.4|86600.4|86550.4|55
1636560430000|2021-11-10 16:07:10|86609.5|86559.5|86614.6|86564.6|86620.3|86570.3|86608|86558|48
1636560440000|2021-11-10 16:07:20|86614.4|86564.4|86615.2|86565.2|86616.5|86566.5|86608.6|86558.6|45
1636560450000|2021-11-10 16:07:30|86615.1|86565.1|86609.6|86559.6|86615.4|86565.4|86609.5|86559.5|46
1636560460000|2021-11-10 16:07:40|86609.9|86559.9|86605.5|86555.5|86610.2|86560.2|86603.6|86553.6|48
1636560470000|2021-11-10 16:07:50|86605.4|86555.4|86608.1|86558.1|86610.6|86560.6|86605.4|86555.4|31
1636560480000|2021-11-10 16:08:00|86607.5|86557.5|86601.2|86551.2|86614.1|86564.1|86600.5|86550.5|57
1636560490000|2021-11-10 16:08:10|86601|86551|86600.3|86550.3|86605.6|86555.6|86600.3|86550.3|63
1636560500000|2021-11-10 16:08:20|86599.9|86549.9|86599.4|86549.4|86603.6|86553.6|86598.8|86548.8|49
1636560510000|2021-11-10 16:08:30|86599.6|86549.6|86597.4|86547.4|86600|86550|86597.3|86547.3|53
1636560520000|2021-11-10 16:08:40|86597.3|86547.3|86585.8|86535.8|86597.8|86547.8|86585.8|86535.8|55
1636560530000|2021-11-10 16:08:50|86583.9|86533.9|86580.1|86530.1|86589.1|86539.1|86576.9|86526.9|62
1636560540000|2021-11-10 16:09:00|86579.5|86529.5|86588.4|86538.4|86589.6|86539.6|86578|86528|59
1636560550000|2021-11-10 16:09:10|86588.5|86538.5|86582.5|86532.5|86588.5|86538.5|86582|86532|41
1636560560000|2021-11-10 16:09:20|86582.2|86532.2|86586|86536|86586|86536|86579.9|86529.9|45
1636560570000|2021-11-10 16:09:30|86586.3|86536.3|86596.1|86546.1|86598.4|86548.4|86583.8|86533.8|59
1636560580000|2021-11-10 16:09:40|86598.6|86548.6|86595.5|86545.5|86599.7|86549.7|86592.4|86542.4|44
1636560590000|2021-11-10 16:09:50|86596.3|86546.3|86594.7|86544.7|86598.2|86548.2|86591.5|86541.5|43
1636560600000|2021-11-10 16:10:00|86593.5|86543.5|86597|86547|86598|86548|86593.5|86543.5|44
1636560610000|2021-11-10 16:10:10|86598.1|86548.1|86597.9|86547.9|86601|86551|86597.9|86547.9|40
1636560620000|2021-11-10 16:10:20|86597.5|86547.5|86587|86537|86598.3|86548.3|86586.1|86536.1|58
1636560630000|2021-11-10 16:10:30|86585.4|86535.4|86589.4|86539.4|86590.3|86540.3|86585.4|86535.4|39
1636560640000|2021-11-10 16:10:40|86589.9|86539.9|86602.8|86552.8|86604|86554|86589.9|86539.9|53
1636560650000|2021-11-10 16:10:50|86603|86553|86590.6|86540.6|86605.1|86555.1|86590.6|86540.6|54
1636560660000|2021-11-10 16:11:00|86591.2|86541.2|86590.7|86540.7|86592.6|86542.6|86589.5|86539.5|38
1636560670000|2021-11-10 16:11:10|86591.2|86541.2|86592.4|86542.4|86594.2|86544.2|86589.8|86539.8|22
1636560680000|2021-11-10 16:11:20|86593.4|86543.4|86590.8|86540.8|86594.5|86544.5|86588.1|86538.1|51
1636560690000|2021-11-10 16:11:30|86589.6|86539.6|86589.1|86539.1|86591.6|86541.6|86587|86537|43
1636560700000|2021-11-10 16:11:40|86589.3|86539.3|86594.8|86544.8|86595.5|86545.5|86589.3|86539.3|43
1636560710000|2021-11-10 16:11:50|86595|86545|86587.1|86537.1|86595.2|86545.2|86587.1|86537.1|48
1636560720000|2021-11-10 16:12:00|86584.1|86534.1|86588.1|86538.1|86588.1|86538.1|86582.3|86532.3|50
1636560730000|2021-11-10 16:12:10|86589.4|86539.4|86598.6|86548.6|86598.8|86548.8|86589.4|86539.4|48
1636560740000|2021-11-10 16:12:20|86598.8|86548.8|86596|86546|86600.8|86550.8|86595|86545|28
1636560750000|2021-11-10 16:12:30|86596.3|86546.3|86599|86549|86600|86550|86594.9|86544.9|40
1636560760000|2021-11-10 16:12:40|86599.5|86549.5|86601.7|86551.7|86601.9|86551.9|86598.5|86548.5|30
1636560770000|2021-11-10 16:12:50|86600.9|86550.9|86588.6|86563.6|86602.6|86563.9|86588.6|86546.5|50
1636560780000|2021-11-10 16:13:00|86589.1|86564.1|86605.1|86555.1|86605.9|86564.1|86588.2|86549.4|38
1636560790000|2021-11-10 16:13:10|86606.2|86556.2|86601.4|86551.4|86606.2|86556.2|86601.1|86551.1|51
1636560800000|2021-11-10 16:13:20|86601.7|86551.7|86598.4|86548.4|86602|86552|86595.2|86545.2|45
1636560810000|2021-11-10 16:13:30|86598.3|86548.3|86604.1|86554.1|86604.1|86554.1|86597.3|86547.3|46
1636560820000|2021-11-10 16:13:40|86602|86552|86599.7|86549.7|86603.7|86553.7|86599.2|86549.2|49
1636560830000|2021-11-10 16:13:50|86599.9|86549.9|86602.1|86552.1|86602.1|86552.1|86597.6|86547.6|53
1636560840000|2021-11-10 16:14:00|86601.7|86551.7|86602.5|86552.5|86605.5|86555.5|86597.6|86547.6|50
1636560850000|2021-11-10 16:14:10|86602.4|86552.4|86598.9|86548.9|86602.7|86562.4|86587.4|86547.8|36
1636560860000|2021-11-10 16:14:20|86599.3|86549.3|86610|86560|86610.1|86567.2|86591.2|86549|46
1636560870000|2021-11-10 16:14:30|86609|86559|86609.6|86559.6|86609.6|86559.6|86607.2|86557.2|30
1636560880000|2021-11-10 16:14:40|86609.4|86559.4|86611.6|86561.6|86612.5|86562.5|86608.7|86558.7|32
1636560890000|2021-11-10 16:14:50|86611.9|86561.9|86619.3|86569.3|86619.6|86569.6|86611.7|86561.7|54
1636560900000|2021-11-10 16:15:00|86619.2|86569.2|86620.8|86570.8|86621.1|86571.1|86618.1|86568.1|56
1636560910000|2021-11-10 16:15:10|86620.6|86570.6|86619.7|86569.7|86620.6|86570.6|86617.8|86567.8|21
1636560920000|2021-11-10 16:15:20|86620.7|86570.7|86616|86566|86620.7|86570.7|86610|86560|49
1636560930000|2021-11-10 16:15:30|86613|86563|86638|86588|86638.8|86588.8|86613|86563|57
1636560940000|2021-11-10 16:15:40|86637.8|86587.8|86636.5|86586.5|86644.5|86594.5|86634.6|86584.6|61
1636560950000|2021-11-10 16:15:50|86636.7|86586.7|86634.8|86584.8|86638.7|86588.7|86633|86583|54
1636560960000|2021-11-10 16:16:00|86632.1|86582.1|86626.1|86576.1|86638.4|86588.4|86624.6|86574.6|59
1636560970000|2021-11-10 16:16:10|86626|86576|86626.5|86576.5|86627.2|86577.2|86623.5|86573.5|43
1636560980000|2021-11-10 16:16:20|86626.7|86576.7|86624.3|86574.3|86627.5|86577.5|86620.2|86570.2|52
1636560990000|2021-11-10 16:16:30|86625.5|86575.5|86623.1|86573.1|86627|86577|86620.8|86570.8|50
1636561000000|2021-11-10 16:16:40|86621.8|86571.8|86626.8|86576.8|86626.8|86576.8|86619.7|86569.7|55
1636561010000|2021-11-10 16:16:50|86626.5|86576.5|86615.1|86565.1|86626.5|86576.5|86614.5|86564.5|43
1636561020000|2021-11-10 16:17:00|86615.8|86565.8|86620.2|86570.2|86622.2|86572.2|86615.8|86565.8|48
1636561030000|2021-11-10 16:17:10|86619.9|86569.9|86615.5|86565.5|86619.9|86577.4|86602.3|86562.4|57
1636561040000|2021-11-10 16:17:20|86615|86565|86611.5|86561.5|86615.3|86565.3|86610|86560|47
1636561050000|2021-11-10 16:17:30|86611.6|86561.6|86611.4|86561.4|86612.2|86562.2|86609.8|86559.8|39
1636561060000|2021-11-10 16:17:40|86611.3|86561.3|86604.4|86554.4|86611.8|86561.8|86604.4|86554.4|29
1636561070000|2021-11-10 16:17:50|86603.8|86553.8|86601.8|86551.8|86606|86556|86601.8|86551.8|50
1636561080000|2021-11-10 16:18:00|86602.5|86552.5|86596.4|86546.4|86602.7|86552.7|86596.4|86546.4|43
1636561090000|2021-11-10 16:18:10|86597.8|86547.8|86595.8|86545.8|86597.8|86547.8|86593.5|86543.5|45
1636561100000|2021-11-10 16:18:20|86596|86546|86602.1|86552.1|86602.8|86552.8|86595.9|86545.9|45
1636561110000|2021-11-10 16:18:30|86603.8|86553.8|86596.5|86546.5|86603.8|86553.8|86593.5|86543.5|47
1636561120000|2021-11-10 16:18:40|86598.3|86548.3|86601.8|86551.8|86603.9|86553.9|86596.2|86546.2|37
1636561130000|2021-11-10 16:18:50|86601.2|86551.2|86603.1|86553.1|86603.1|86553.1|86600|86550|38
1636561140000|2021-11-10 16:19:00|86604.4|86554.4|86601.6|86551.6|86604.4|86554.4|86599.8|86549.8|51
1636561150000|2021-11-10 16:19:10|86603.9|86553.9|86596.8|86546.8|86604.2|86554.2|86596.5|86546.5|51
1636561160000|2021-11-10 16:19:20|86596.9|86546.9|86594.8|86544.8|86596.9|86546.9|86593|86543|43
1636561170000|2021-11-10 16:19:30|86594.9|86544.9|86595.5|86545.5|86597.5|86547.5|86592.2|86542.2|49
1636561180000|2021-11-10 16:19:40|86595.6|86545.6|86596.2|86546.2|86596.7|86546.7|86593.8|86543.8|44
1636561190000|2021-11-10 16:19:50|86596.1|86546.1|86592.8|86542.8|86596.3|86546.3|86590.4|86540.4|47
1636561200000|2021-11-10 16:20:00|86594.3|86544.3|86578.4|86528.4|86594.3|86544.3|86577.7|86527.7|54
1636561210000|2021-11-10 16:20:10|86577.9|86527.9|86584.2|86534.2|86584.2|86534.2|86577.8|86527.8|53
1636561220000|2021-11-10 16:20:20|86584|86534|86582|86532|86584.7|86534.7|86578.3|86528.3|42
1636561230000|2021-11-10 16:20:30|86585.9|86535.9|86586|86536|86587|86537|86582.4|86532.4|54
1636561240000|2021-11-10 16:20:40|86586.3|86536.3|86589.1|86539.1|86589.9|86539.9|86586|86536|45
1636561250000|2021-11-10 16:20:50|86589.3|86539.3|86580.4|86555.4|86593.1|86556.7|86579.8|86537.5|49
1636561260000|2021-11-10 16:21:00|86580.7|86555.7|86592.5|86542.5|86596.5|86555.7|86579.4|86540.4|43
1636561270000|2021-11-10 16:21:10|86592.6|86542.6|86601|86551|86601.7|86564.2|86585.5|86542.6|41
1636561280000|2021-11-10 16:21:20|86600.2|86550.2|86602.2|86552.2|86604.5|86554.5|86600.2|86550.2|41
1636561290000|2021-11-10 16:21:30|86601.8|86551.8|86597.9|86547.9|86603.1|86561.8|86584.4|86547.2|44
1636561300000|2021-11-10 16:21:40|86597.8|86547.8|86594|86544|86597.8|86558.4|86580.9|86541.9|43
1636561310000|2021-11-10 16:21:50|86594.4|86544.4|86593|86543|86596.3|86546.3|86592.1|86542.1|50
1636561320000|2021-11-10 16:22:00|86592.8|86542.8|86593.1|86543.1|86594.1|86544.1|86590.9|86540.9|33
1636561330000|2021-11-10 16:22:10|86593.3|86543.3|86592.5|86542.5|86593.3|86543.3|86591.8|86541.8|25
1636561340000|2021-11-10 16:22:20|86592.4|86542.4|86592.4|86542.4|86593.4|86543.4|86592.1|86542.1|24
1636561350000|2021-11-10 16:22:30|86592.9|86542.9|86595.6|86545.6|86595.6|86545.6|86592.3|86542.3|39
1636561360000|2021-11-10 16:22:40|86595.5|86545.5|86595.5|86545.5|86596.9|86558|86582.1|86544.6|36
1636561370000|2021-11-10 16:22:50|86595.7|86545.7|86579.9|86554.9|86596.2|86555.6|86578.7|86541.1|42
1636561380000|2021-11-10 16:23:00|86579.7|86554.7|86592.5|86542.5|86593.4|86556.1|86579.1|86541|35
1636561390000|2021-11-10 16:23:10|86592.6|86542.6|86587.5|86537.5|86593.8|86555.8|86578.9|86537.5|47
1636561400000|2021-11-10 16:23:20|86587.4|86537.4|86589.6|86539.6|86590.2|86552.8|86572.9|86534.7|54
1636561410000|2021-11-10 16:23:30|86589.3|86539.3|86573.2|86548.2|86589.8|86550.6|86572.6|86534.4|44
1636561420000|2021-11-10 16:23:40|86573.3|86548.3|86580.7|86530.7|86585.4|86549|86573.2|86529.7|56
1636561430000|2021-11-10 16:23:50|86582.2|86532.2|86588.2|86538.2|86588.9|86538.9|86581.9|86531.9|49
1636561440000|2021-11-10 16:24:00|86587.9|86537.9|86589.1|86539.1|86591.4|86553.3|86578.3|86534.9|50
1636561450000|2021-11-10 16:24:10|86588.7|86538.7|86592.4|86542.4|86593.4|86556.1|86578.4|86538.7|44
1636561460000|2021-11-10 16:24:20|86592.6|86542.6|86590.4|86540.4|86592.8|86542.8|86589.9|86539.9|34
1636561470000|2021-11-10 16:24:30|86590.2|86540.2|86571.3|86546.3|86590.5|86549.6|86571.2|86532.9|52
1636561480000|2021-11-10 16:24:40|86572|86547|86592.3|86542.3|86592.6|86547.3|86571.1|86535.1|52
1636561490000|2021-11-10 16:24:50|86591.9|86541.9|86583.2|86533.2|86592.9|86550.8|86573.1|86532.3|54
1636561500000|2021-11-10 16:25:00|86581.8|86531.8|86596.2|86546.2|86596.9|86554.9|86579.9|86531.8|55
1636561510000|2021-11-10 16:25:10|86598|86548|86598|86548|86600.2|86550.2|86596.9|86546.9|41
1636561520000|2021-11-10 16:25:20|86597.9|86547.9|86608.5|86558.5|86613.1|86563.1|86596.9|86546.9|47
1636561530000|2021-11-10 16:25:30|86609|86559|86611.3|86561.3|86615|86565|86608.5|86558.5|52
1636561540000|2021-11-10 16:25:40|86610.9|86560.9|86610.3|86560.3|86611.6|86561.6|86606.7|86556.7|46
1636561550000|2021-11-10 16:25:50|86611.5|86561.5|86617.7|86567.7|86618|86568|86608.9|86558.9|50
1636561560000|2021-11-10 16:26:00|86616.5|86566.5|86626.4|86576.4|86626.4|86576.4|86616.4|86566.4|55
1636561570000|2021-11-10 16:26:10|86625.6|86575.6|86629.7|86579.7|86630.4|86580.4|86624.6|86574.6|54
1636561580000|2021-11-10 16:26:20|86629.6|86579.6|86625.8|86575.8|86630.5|86580.5|86623.7|86573.7|47
1636561590000|2021-11-10 16:26:30|86624.2|86574.2|86624.3|86574.3|86627|86577|86624.1|86574.1|28
1636561600000|2021-11-10 16:26:40|86624.4|86574.4|86620.6|86570.6|86627.4|86577.4|86620.6|86570.6|38
1636561610000|2021-11-10 16:26:50|86621.8|86571.8|86619.9|86569.9|86623.2|86573.2|86619.5|86569.5|27
1636561620000|2021-11-10 16:27:00|86618.6|86568.6|86646.1|86596.1|86647.6|86597.6|86616|86568.5|50
1636561630000|2021-11-10 16:27:10|86647|86597|86649.7|86599.7|86652.6|86602.6|86643.5|86593.5|55
1636561640000|2021-11-10 16:27:20|86649.2|86599.2|86657.1|86607.1|86657.7|86607.7|86648.6|86598.6|55
1636561650000|2021-11-10 16:27:30|86656.6|86606.6|86656.4|86606.4|86660.8|86620.8|86645.6|86603.6|51
1636561660000|2021-11-10 16:27:40|86655.8|86605.8|86658.9|86608.9|86658.9|86608.9|86654.2|86604.2|46
1636561670000|2021-11-10 16:27:50|86659.2|86609.2|86658.9|86608.9|86664|86614|86656.8|86606.8|44
1636561680000|2021-11-10 16:28:00|86660.6|86610.6|86660.9|86610.9|86661.9|86611.9|86656.6|86606.6|51
1636561690000|2021-11-10 16:28:10|86662|86612|86661.3|86611.3|86666.7|86616.7|86657.9|86607.9|53
1636561700000|2021-11-10 16:28:20|86661.4|86611.4|86652|86602|86661.8|86611.8|86648.9|86598.9|47
1636561710000|2021-11-10 16:28:30|86651|86601|86651|86601|86652.3|86602.3|86650.4|86600.4|32
1636561720000|2021-11-10 16:28:40|86652|86602|86652.9|86602.9|86654.2|86604.2|86649.8|86599.8|41
1636561730000|2021-11-10 16:28:50|86650.7|86600.7|86662.7|86612.7|86666.8|86616.8|86644.8|86594.8|59
1636561740000|2021-11-10 16:29:00|86661.6|86611.6|86661.6|86611.6|86664.1|86614.1|86658.8|86608.8|54
1636561750000|2021-11-10 16:29:10|86661.3|86611.3|86664.2|86614.2|86668.5|86618.5|86661.2|86611.2|49
1636561760000|2021-11-10 16:29:20|86666.2|86616.2|86668.3|86618.3|86669.1|86619.1|86660.3|86610.3|64
1636561770000|2021-11-10 16:29:30|86666.6|86616.6|86671.4|86621.4|86672.3|86622.3|86665.7|86615.7|55
1636561780000|2021-11-10 16:29:40|86671.2|86621.2|86669.9|86619.9|86673.3|86623.3|86668.2|86618.2|52
1636561790000|2021-11-10 16:29:50|86672|86622|86667.5|86617.5|86673|86623|86665.1|86615.1|50
1636561800000|2021-11-10 16:30:00|86667.3|86617.3|86664.7|86614.7|86667.4|86617.4|86663.4|86613.4|48
1636561810000|2021-11-10 16:30:10|86665.1|86615.1|86658.5|86608.5|86665.6|86615.6|86657.7|86607.7|40
1636561820000|2021-11-10 16:30:20|86658.4|86608.4|86658.3|86608.3|86662|86612|86658.1|86608.1|41
1636561830000|2021-11-10 16:30:30|86658.2|86608.2|86654.3|86604.3|86658.8|86608.8|86653.3|86603.3|42
1636561840000|2021-11-10 16:30:40|86654.2|86604.2|86658.2|86608.2|86662.7|86612.7|86652.8|86602.8|38
1636561850000|2021-11-10 16:30:50|86658.5|86608.5|86665.6|86615.6|86665.6|86615.6|86658.5|86608.5|55
1636561860000|2021-11-10 16:31:00|86665|86615|86659|86609|86665.6|86615.6|86652.6|86602.6|55
1636561870000|2021-11-10 16:31:10|86658.9|86608.9|86663.3|86613.3|86664.2|86614.2|86658.9|86608.9|55
1636561880000|2021-11-10 16:31:20|86663.2|86613.2|86662.9|86612.9|86664.1|86614.1|86660.6|86610.6|46
1636561890000|2021-11-10 16:31:30|86662.8|86612.8|86665.3|86615.3|86666.8|86616.8|86662.8|86612.8|48
1636561900000|2021-11-10 16:31:40|86665.2|86615.2|86673.4|86623.4|86674|86624|86662|86612|59
1636561910000|2021-11-10 16:31:50|86673.5|86623.5|86676.1|86626.1|86678.1|86628.1|86672.2|86622.2|53
1636561920000|2021-11-10 16:32:00|86676.2|86626.2|86682.6|86632.6|86683.8|86633.8|86675.7|86625.7|55
1636561930000|2021-11-10 16:32:10|86682.7|86632.7|86687.4|86637.4|86687.5|86637.5|86682|86632|44
1636561940000|2021-11-10 16:32:20|86685.9|86635.9|86709.1|86659.1|86710.1|86660.1|86682.9|86632.9|60
1636561950000|2021-11-10 16:32:30|86708.8|86658.8|86708.2|86658.2|86710.6|86660.6|86707.4|86657.4|49
1636561960000|2021-11-10 16:32:40|86708|86658|86701.9|86651.9|86714.4|86664.4|86700.7|86650.7|59
1636561970000|2021-11-10 16:32:50|86702.4|86652.4|86707.9|86657.9|86709.2|86659.2|86700.6|86650.6|61
1636561980000|2021-11-10 16:33:00|86708.1|86658.1|86709|86659|86711.7|86661.7|86707.4|86657.4|57
1636561990000|2021-11-10 16:33:10|86708.1|86658.1|86707.4|86657.4|86710.5|86660.5|86707.2|86657.2|40
1636562000000|2021-11-10 16:33:20|86707.6|86657.6|86711|86661|86711.1|86661.1|86705.2|86655.2|50
1636562010000|2021-11-10 16:33:30|86711.1|86661.1|86713.6|86663.6|86713.7|86663.7|86710.1|86660.1|44
1636562020000|2021-11-10 16:33:40|86715.7|86665.7|86714.4|86664.4|86717.4|86667.4|86712.9|86662.9|49
1636562030000|2021-11-10 16:33:50|86713.1|86663.1|86702.6|86652.6|86713.1|86663.1|86701.1|86651.1|66
1636562040000|2021-11-10 16:34:00|86704.1|86654.1|86697.5|86647.5|86705|86655|86695.5|86645.5|66
1636562050000|2021-11-10 16:34:10|86697.3|86647.3|86697.3|86647.3|86698.6|86648.6|86694.7|86644.7|49
1636562060000|2021-11-10 16:34:20|86697.2|86647.2|86694.4|86644.4|86697.6|86647.6|86693.7|86643.7|56
1636562070000|2021-11-10 16:34:30|86694.5|86644.5|86698.1|86648.1|86701.8|86651.8|86694.5|86644.5|49
1636562080000|2021-11-10 16:34:40|86697.9|86647.9|86695.8|86645.8|86697.9|86647.9|86689.1|86639.1|54
1636562090000|2021-11-10 16:34:50|86695.9|86645.9|86690.8|86640.8|86697.5|86647.5|86690.7|86640.7|62
1636562100000|2021-11-10 16:35:00|86691.5|86641.5|86686.7|86636.7|86692.2|86642.2|86684|86634|57
1636562110000|2021-11-10 16:35:10|86686.5|86636.5|86690.3|86640.3|86690.3|86640.3|86682.8|86632.8|54
1636562120000|2021-11-10 16:35:20|86689.8|86639.8|86691.4|86641.4|86695.6|86645.6|86689.8|86639.8|59
1636562130000|2021-11-10 16:35:30|86692.3|86642.3|86691.2|86641.2|86692.7|86642.7|86690|86640|50
1636562140000|2021-11-10 16:35:40|86691.6|86641.6|86693.8|86643.8|86695.1|86645.1|86691.1|86641.1|49
1636562150000|2021-11-10 16:35:50|86692.6|86642.6|86700.1|86650.1|86700.5|86650.5|86689.6|86639.6|54
1636562160000|2021-11-10 16:36:00|86700.4|86650.4|86715.3|86665.3|86715.7|86665.7|86700.4|86650.4|66
1636562170000|2021-11-10 16:36:10|86714.9|86664.9|86735.2|86685.2|86736.6|86686.6|86713.9|86663.9|64
1636562180000|2021-11-10 16:36:20|86734.6|86684.6|86721.4|86671.4|86735.5|86685.5|86717.7|86667.7|65
1636562190000|2021-11-10 16:36:30|86722.9|86672.9|86715|86665|86722.9|86672.9|86709.1|86659.1|58
1636562200000|2021-11-10 16:36:40|86716.1|86666.1|86723.3|86673.3|86723.3|86673.3|86714.1|86664.1|46
1636562210000|2021-11-10 16:36:50|86722.9|86672.9|86720.7|86670.7|86723.1|86673.1|86719.5|86669.5|51
1636562220000|2021-11-10 16:37:00|86721|86671|86714.2|86664.2|86722.3|86672.3|86712.2|86662.2|52
1636562230000|2021-11-10 16:37:10|86712.9|86662.9|86717.3|86667.3|86717.7|86667.7|86712.9|86662.9|41
1636562240000|2021-11-10 16:37:20|86716.5|86666.5|86712.3|86662.3|86716.5|86666.5|86708.3|86658.3|46
1636562250000|2021-11-10 16:37:30|86711.8|86661.8|86710.4|86660.4|86712.1|86662.1|86707.4|86657.4|58
1636562260000|2021-11-10 16:37:40|86709.4|86659.4|86709.3|86659.3|86710.8|86660.8|86707.7|86657.7|39
1636562270000|2021-11-10 16:37:50|86709.1|86659.1|86708.4|86658.4|86709.1|86659.1|86708.1|86658.1|26
1636562280000|2021-11-10 16:38:00|86708.5|86658.5|86708.5|86658.5|86712.8|86662.8|86706.9|86656.9|45
1636562290000|2021-11-10 16:38:10|86708.2|86658.2|86712|86662|86713.8|86663.8|86708.1|86658.1|45
1636562300000|2021-11-10 16:38:20|86712.2|86662.2|86716.2|86666.2|86717.7|86667.7|86711.6|86661.6|39
1636562310000|2021-11-10 16:38:30|86717.9|86667.9|86719.6|86669.6|86720.9|86670.9|86716.5|86666.5|42
1636562320000|2021-11-10 16:38:40|86720.3|86670.3|86721.9|86671.9|86723.8|86673.8|86719.4|86669.4|46
1636562330000|2021-11-10 16:38:50|86722.6|86672.6|86724.9|86674.9|86728.7|86678.7|86722.6|86672.6|54
1636562340000|2021-11-10 16:39:00|86725.8|86675.8|86727.3|86677.3|86729.2|86679.2|86725.8|86675.8|45
1636562350000|2021-11-10 16:39:10|86727.2|86677.2|86716.4|86666.4|86727.4|86677.4|86716.4|86666.4|54
1636562360000|2021-11-10 16:39:20|86715.6|86665.6|86716.3|86666.3|86717.1|86667.1|86715.4|86665.4|41
1636562370000|2021-11-10 16:39:30|86716|86666|86720.8|86670.8|86721.3|86671.3|86715.5|86665.5|40
1636562380000|2021-11-10 16:39:40|86721.3|86671.3|86717|86667|86722.5|86672.5|86715.3|86665.3|47
1636562390000|2021-11-10 16:39:50|86716.3|86666.3|86718.5|86668.5|86722|86672|86715.6|86665.6|37
1636562400000|2021-11-10 16:40:00|86718.7|86668.7|86702.8|86652.8|86719.1|86669.1|86702.3|86652.3|47
1636562410000|2021-11-10 16:40:10|86703.6|86653.6|86699.3|86649.3|86704.5|86654.5|86696.7|86646.7|53
1636562420000|2021-11-10 16:40:20|86699.2|86649.2|86696.7|86646.7|86699.8|86649.8|86694.2|86644.2|43
1636562430000|2021-11-10 16:40:30|86696.8|86646.8|86692.4|86642.4|86697.9|86647.9|86692.1|86642.1|42
1636562440000|2021-11-10 16:40:40|86692.6|86642.6|86700.1|86650.1|86701.6|86651.6|86690.9|86640.9|42
1636562450000|2021-11-10 16:40:50|86700.3|86650.3|86710.1|86660.1|86710.3|86660.3|86699.6|86649.6|52
1636562460000|2021-11-10 16:41:00|86709.6|86659.6|86709.5|86659.5|86710.2|86660.2|86708.1|86658.1|45
1636562470000|2021-11-10 16:41:10|86709.7|86659.7|86713.7|86663.7|86715.1|86665.1|86704.6|86654.6|45
1636562480000|2021-11-10 16:41:20|86713.2|86663.2|86712.6|86662.6|86714.1|86664.1|86707.8|86657.8|39
1636562490000|2021-11-10 16:41:30|86713.6|86663.6|86714.4|86664.4|86717.8|86667.8|86710.6|86660.6|52
1636562500000|2021-11-10 16:41:40|86714.5|86664.5|86720.4|86670.4|86722.5|86672.5|86714.1|86664.1|50
1636562510000|2021-11-10 16:41:50|86720.5|86670.5|86733.8|86683.8|86733.8|86683.8|86720.5|86670.5|51
1636562520000|2021-11-10 16:42:00|86733.9|86683.9|86743.1|86693.1|86743.1|86693.1|86732.8|86682.8|60
1636562530000|2021-11-10 16:42:10|86741.4|86691.4|86742.5|86692.5|86744.4|86703.8|86723.6|86687.3|45
1636562540000|2021-11-10 16:42:20|86742.4|86692.4|86747.5|86697.5|86750|86700|86737.6|86687.6|58
1636562550000|2021-11-10 16:42:30|86747.3|86697.3|86760.7|86710.7|86763.1|86713.1|86744.5|86694.5|62
1636562560000|2021-11-10 16:42:40|86758.3|86708.3|86761.7|86711.7|86761.7|86711.7|86754.4|86704.4|57
1636562570000|2021-11-10 16:42:50|86761.5|86711.5|86762.1|86712.1|86762.7|86712.7|86759.3|86709.3|36
1636562580000|2021-11-10 16:43:00|86761.9|86711.9|86765.1|86715.1|86768.6|86718.6|86754.8|86704.8|62
1636562590000|2021-11-10 16:43:10|86765.3|86715.3|86765.8|86715.8|86769.4|86719.4|86760.2|86710.2|56
1636562600000|2021-11-10 16:43:20|86765.5|86715.5|86767.1|86717.1|86769.9|86719.9|86762.9|86712.9|50
1636562610000|2021-11-10 16:43:30|86767.4|86717.4|86765|86715|86769.7|86719.7|86763.7|86713.7|52
1636562620000|2021-11-10 16:43:40|86766.7|86716.7|86760.5|86710.5|86766.7|86716.7|86760.5|86710.5|55
1636562630000|2021-11-10 16:43:50|86760|86710|86765.3|86715.3|86767.9|86717.9|86758|86708|58
1636562640000|2021-11-10 16:44:00|86765.5|86715.5|86765.6|86715.6|86767.1|86717.1|86762.5|86712.5|48
1636562650000|2021-11-10 16:44:10|86765.7|86715.7|86769|86719|86770.8|86720.8|86765|86715|48
1636562660000|2021-11-10 16:44:20|86768.8|86718.8|86767.8|86717.8|86772|86722|86765.7|86715.7|61
1636562670000|2021-11-10 16:44:30|86767.1|86717.1|86757|86707|86768.9|86718.9|86755.7|86705.7|59
1636562680000|2021-11-10 16:44:40|86756.5|86706.5|86752|86702|86757.5|86707.5|86752|86702|52
1636562690000|2021-11-10 16:44:50|86751.1|86701.1|86751.8|86701.8|86753.2|86703.2|86750.8|86700.8|43
1636562700000|2021-11-10 16:45:00|86753.5|86703.5|86767|86717|86769|86719|86753.5|86703.5|60
1636562710000|2021-11-10 16:45:10|86767.5|86717.5|86758.5|86708.5|86770.7|86730.3|86755.3|86707.8|50
1636562720000|2021-11-10 16:45:20|86758.7|86708.7|86752.5|86702.5|86758.7|86708.7|86750.2|86700.2|58
1636562730000|2021-11-10 16:45:30|86752.3|86702.3|86752.5|86702.5|86760.3|86710.3|86752.2|86702.2|46
1636562740000|2021-11-10 16:45:40|86751.3|86701.3|86746.5|86696.5|86751.6|86701.6|86744.5|86694.5|34
1636562750000|2021-11-10 16:45:50|86746.4|86696.4|86754.7|86704.7|86756.1|86706.1|86746.4|86696.4|48
1636562760000|2021-11-10 16:46:00|86754.8|86704.8|86753.9|86703.9|86754.8|86704.8|86752.7|86702.7|34
1636562770000|2021-11-10 16:46:10|86752.6|86702.6|86735|86685|86752.6|86702.6|86731.5|86681.5|58
1636562780000|2021-11-10 16:46:20|86734.6|86684.6|86742.3|86692.3|86743.7|86693.7|86734.5|86684.5|48
1636562790000|2021-11-10 16:46:30|86742.9|86692.9|86750.2|86700.2|86751.7|86701.7|86742.7|86692.7|54
1636562800000|2021-11-10 16:46:40|86750.3|86700.3|86740|86690|86751|86701|86740|86690|66
1636562810000|2021-11-10 16:46:50|86740.4|86690.4|86746.3|86696.3|86749.6|86699.6|86740.1|86690.1|56
1636562820000|2021-11-10 16:47:00|86747.6|86697.6|86737.7|86687.7|86747.7|86697.7|86737|86687|54
1636562830000|2021-11-10 16:47:10|86737.3|86687.3|86736.9|86686.9|86737.7|86687.7|86735.5|86685.5|41
1636562840000|2021-11-10 16:47:20|86737|86687|86735.9|86685.9|86740.4|86690.4|86732.9|86682.9|58
1636562850000|2021-11-10 16:47:30|86736.1|86686.1|86724.5|86674.5|86737.1|86687.1|86723.3|86673.3|59
1636562860000|2021-11-10 16:47:40|86724.3|86674.3|86727.3|86677.3|86727.5|86677.5|86724.3|86674.3|56
1636562870000|2021-11-10 16:47:50|86727.1|86677.1|86722.7|86672.7|86727.3|86677.3|86722.5|86672.5|47
1636562880000|2021-11-10 16:48:00|86722.9|86672.9|86715.6|86665.6|86723.6|86673.6|86713.3|86663.3|38
1636562890000|2021-11-10 16:48:10|86714.9|86664.9|86712.4|86662.4|86715.9|86665.9|86712.2|86662.2|48
1636562900000|2021-11-10 16:48:20|86713.1|86663.1|86710.5|86660.5|86714|86664|86710.1|86660.1|33
1636562910000|2021-11-10 16:48:30|86710.3|86660.3|86702.1|86652.1|86712.7|86662.7|86699.3|86649.3|62
1636562920000|2021-11-10 16:48:40|86701.9|86651.9|86701.4|86651.4|86704.6|86654.6|86701.4|86651.4|49
1636562930000|2021-11-10 16:48:50|86701.8|86651.8|86703.6|86653.6|86705.8|86655.8|86701.8|86651.8|57
1636562940000|2021-11-10 16:49:00|86704.2|86654.2|86706.6|86656.6|86707|86657|86702|86652|62
1636562950000|2021-11-10 16:49:10|86706.4|86656.4|86707.6|86657.6|86708.1|86658.1|86703.3|86653.3|36
1636562960000|2021-11-10 16:49:20|86706.6|86656.6|86705.6|86655.6|86707|86657|86705.3|86655.3|43
1636562970000|2021-11-10 16:49:30|86706|86656|86700.5|86650.5|86706.2|86656.2|86698|86648|53
1636562980000|2021-11-10 16:49:40|86700.6|86650.6|86698.7|86648.7|86700.9|86650.9|86697.4|86647.4|47
1636562990000|2021-11-10 16:49:50|86698.5|86648.5|86698.4|86648.4|86700.2|86650.2|86698.4|86648.4|38
1636563000000|2021-11-10 16:50:00|86698.2|86648.2|86698.6|86648.6|86700.3|86650.3|86697.8|86647.8|36
1636563010000|2021-11-10 16:50:10|86698.9|86648.9|86685.6|86635.6|86704.5|86654.5|86684.7|86634.7|49
1636563020000|2021-11-10 16:50:20|86685.5|86635.5|86691.9|86641.9|86692.3|86642.3|86685.1|86635.1|41
1636563030000|2021-11-10 16:50:30|86691.7|86641.7|86691.9|86641.9|86698|86648|86689.7|86639.7|54
1636563040000|2021-11-10 16:50:40|86690.3|86640.3|86690.6|86640.6|86694.6|86644.6|86689|86639|48
1636563050000|2021-11-10 16:50:50|86690.2|86640.2|86689.1|86639.1|86690.2|86640.2|86688.2|86638.2|32
1636563060000|2021-11-10 16:51:00|86688.9|86638.9|86690.4|86640.4|86690.9|86640.9|86688.8|86638.8|38
1636563070000|2021-11-10 16:51:10|86690.1|86640.1|86689.3|86639.3|86695.6|86645.6|86688.3|86638.3|39
1636563080000|2021-11-10 16:51:20|86688.6|86638.6|86696.4|86646.4|86696.7|86646.7|86688.6|86638.6|43
1636563090000|2021-11-10 16:51:30|86696.2|86646.2|86695.1|86645.1|86698.2|86648.2|86693.8|86643.8|47
1636563100000|2021-11-10 16:51:40|86695|86645|86701.4|86651.4|86701.7|86651.7|86694.5|86644.5|44
1636563110000|2021-11-10 16:51:50|86703|86653|86699.5|86649.5|86703|86653|86698.8|86648.8|42
1636563120000|2021-11-10 16:52:00|86699.8|86649.8|86704.2|86654.2|86707.2|86657.2|86699.8|86649.8|41
1636563130000|2021-11-10 16:52:10|86702.7|86652.7|86703.4|86653.4|86703.8|86653.8|86698.7|86648.7|44
1636563140000|2021-11-10 16:52:20|86703.7|86653.7|86704.6|86654.6|86705.8|86655.8|86703.6|86653.6|29
1636563150000|2021-11-10 16:52:30|86704.5|86654.5|86696.9|86646.9|86705.1|86655.1|86696.4|86646.4|38
1636563160000|2021-11-10 16:52:40|86696.8|86646.8|86701|86651|86701|86651|86696.8|86646.8|34
1636563170000|2021-11-10 16:52:50|86700.7|86650.7|86703.8|86653.8|86704|86654|86698.7|86648.7|47
1636563180000|2021-11-10 16:53:00|86703.9|86653.9|86712.3|86662.3|86712.3|86662.3|86703.1|86653.1|40
1636563190000|2021-11-10 16:53:10|86711.1|86661.1|86708.4|86658.4|86713|86663|86707|86657|44
1636563200000|2021-11-10 16:53:20|86707|86657|86703.7|86653.7|86707.5|86657.5|86702.8|86652.8|52
1636563210000|2021-11-10 16:53:30|86703.9|86653.9|86700.8|86650.8|86703.9|86653.9|86699.8|86649.8|38
1636563220000|2021-11-10 16:53:40|86700.9|86650.9|86707.1|86657.1|86709.6|86659.6|86700.9|86650.9|35
1636563230000|2021-11-10 16:53:50|86707.9|86657.9|86708|86658|86709.2|86659.2|86706.9|86656.9|32
1636563240000|2021-11-10 16:54:00|86707.8|86657.8|86705.7|86655.7|86708.4|86658.4|86699.6|86649.6|44
1636563250000|2021-11-10 16:54:10|86705.3|86655.3|86706.1|86656.1|86706.1|86656.1|86699.8|86649.8|49
1636563260000|2021-11-10 16:54:20|86705.6|86655.6|86701|86651|86708.6|86658.6|86700.7|86650.7|42
1636563270000|2021-11-10 16:54:30|86700.9|86650.9|86700.4|86650.4|86701.2|86651.2|86699.8|86649.8|20
1636563280000|2021-11-10 16:54:40|86700.8|86650.8|86701.2|86651.2|86701.7|86651.7|86700.2|86650.2|26
1636563290000|2021-11-10 16:54:50|86700.3|86650.3|86702.8|86652.8|86703.2|86653.2|86700.3|86650.3|41
1636563300000|2021-11-10 16:55:00|86702.1|86652.1|86708.8|86658.8|86710.5|86660.5|86702.1|86652.1|50
1636563310000|2021-11-10 16:55:10|86709|86659|86713.7|86663.7|86714.9|86664.9|86708.9|86658.9|44
1636563320000|2021-11-10 16:55:20|86713.4|86663.4|86710.5|86660.5|86713.9|86663.9|86709.4|86659.4|45
1636563330000|2021-11-10 16:55:30|86707.9|86657.9|86708.7|86658.7|86710.3|86660.3|86707.9|86657.9|36
1636563340000|2021-11-10 16:55:40|86708.6|86658.6|86705.6|86655.6|86709.3|86659.3|86703|86653|47
1636563350000|2021-11-10 16:55:50|86704.7|86654.7|86707.6|86657.6|86708.5|86658.5|86703.6|86653.6|40
1636563360000|2021-11-10 16:56:00|86706.6|86656.6|86707.3|86657.3|86708.4|86658.4|86705.3|86655.3|35
1636563370000|2021-11-10 16:56:10|86707.6|86657.6|86702.9|86652.9|86708.5|86658.5|86701.7|86651.7|27
1636563380000|2021-11-10 16:56:20|86704|86654|86700.4|86650.4|86704.1|86654.1|86698.1|86648.1|40
1636563390000|2021-11-10 16:56:30|86700.6|86650.6|86696.3|86646.3|86700.6|86650.6|86694.7|86644.7|37
1636563400000|2021-11-10 16:56:40|86696.1|86646.1|86696|86646|86696.1|86646.1|86694.8|86644.8|23
1636563410000|2021-11-10 16:56:50|86695.9|86645.9|86700.8|86650.8|86702.2|86652.2|86695.5|86645.5|40
1636563420000|2021-11-10 16:57:00|86700.7|86650.7|86703.7|86653.7|86708.7|86658.7|86700.5|86650.5|44
1636563430000|2021-11-10 16:57:10|86703.9|86653.9|86714.9|86664.9|86715.2|86665.2|86703.8|86653.8|49
1636563440000|2021-11-10 16:57:20|86714.8|86664.8|86709.5|86659.5|86714.8|86664.8|86709|86659|39
1636563450000|2021-11-10 16:57:30|86711|86661|86712.9|86662.9|86714|86664|86711|86661|44
1636563460000|2021-11-10 16:57:40|86713.3|86663.3|86724.2|86674.2|86724.9|86674.9|86712.2|86662.2|43
1636563470000|2021-11-10 16:57:50|86724.8|86674.8|86721.2|86671.2|86724.8|86674.8|86718.9|86668.9|44
1636563480000|2021-11-10 16:58:00|86719.5|86669.5|86706.2|86656.2|86720.6|86670.6|86704.7|86654.7|56
1636563490000|2021-11-10 16:58:10|86707.9|86657.9|86703.9|86653.9|86710.5|86660.5|86703.5|86653.5|41
1636563500000|2021-11-10 16:58:20|86704|86654|86705.1|86655.1|86705.1|86655.1|86701.6|86651.6|28
1636563510000|2021-11-10 16:58:30|86705.6|86655.6|86705.6|86655.6|86706|86656|86704.4|86654.4|26
1636563520000|2021-11-10 16:58:40|86705.5|86655.5|86699.9|86649.9|86705.8|86655.8|86699.9|86649.9|25
1636563530000|2021-11-10 16:58:50|86700.4|86650.4|86705|86655|86705|86655|86700|86650|36
1636563540000|2021-11-10 16:59:00|86704.9|86654.9|86701.5|86651.5|86710.7|86660.7|86699.5|86649.5|52
1636563550000|2021-11-10 16:59:10|86700.8|86650.8|86702.7|86652.7|86702.9|86652.9|86700|86650|35
1636563560000|2021-11-10 16:59:20|86702.8|86652.8|86699.8|86649.8|86702.9|86652.9|86699.6|86649.6|28
1636563570000|2021-11-10 16:59:30|86700|86650|86699.7|86649.7|86703.1|86653.1|86699.7|86649.7|22
1636563580000|2021-11-10 16:59:40|86700.6|86650.6|86701.1|86651.1|86701.3|86651.3|86698.5|86648.5|37
1636563590000|2021-11-10 16:59:50|86700.9|86650.9|86699.6|86649.6|86702.3|86652.3|86699.5|86649.5|37
1636563600000|2021-11-10 17:00:00|86700.7|86650.7|86713.6|86663.6|86715|86665|86699.7|86649.7|55
1636563610000|2021-11-10 17:00:10|86713.3|86663.3|86717.2|86667.2|86721|86671|86713.3|86663.3|59
1636563620000|2021-11-10 17:00:20|86715.8|86665.8|86717.7|86667.7|86718.7|86668.7|86713.4|86663.4|46
1636563630000|2021-11-10 17:00:30|86719.1|86669.1|86716.4|86666.4|86719.4|86669.4|86714.4|86664.4|42
1636563640000|2021-11-10 17:00:40|86716.9|86666.9|86718.6|86668.6|86721.8|86671.8|86716.9|86666.9|42
1636563650000|2021-11-10 17:00:50|86718.8|86668.8|86720.1|86670.1|86723.2|86673.2|86718.3|86668.3|35
1636563660000|2021-11-10 17:01:00|86722.6|86672.6|86726.6|86676.6|86728.7|86678.7|86720|86670|49
1636563670000|2021-11-10 17:01:10|86726.8|86676.8|86726.2|86676.2|86727.8|86677.8|86724.5|86674.5|34
1636563680000|2021-11-10 17:01:20|86726.1|86676.1|86730.1|86680.1|86730.7|86680.7|86725.9|86675.9|53
1636563690000|2021-11-10 17:01:30|86731.2|86681.2|86727.1|86677.1|86731.7|86681.7|86727.1|86677.1|35
1636563700000|2021-11-10 17:01:40|86726.8|86676.8|86715.3|86665.3|86727.3|86677.3|86714.1|86664.1|46
1636563710000|2021-11-10 17:01:50|86715.9|86665.9|86707.8|86657.8|86718.4|86668.4|86706.8|86656.8|49
1636563720000|2021-11-10 17:02:00|86710.6|86660.6|86724.8|86674.8|86726.6|86676.6|86706.8|86656.8|55
1636563730000|2021-11-10 17:02:10|86724.7|86674.7|86727.5|86677.5|86729.3|86679.3|86723.8|86673.8|39
1636563740000|2021-11-10 17:02:20|86727.4|86677.4|86739.8|86689.8|86740.1|86690.1|86727.3|86677.3|58
1636563750000|2021-11-10 17:02:30|86743.1|86693.1|86759.6|86709.6|86760.2|86710.2|86741.3|86691.3|66
1636563760000|2021-11-10 17:02:40|86759.7|86709.7|86758.1|86708.1|86762.2|86712.2|86757.9|86707.9|37
1636563770000|2021-11-10 17:02:50|86758.6|86708.6|86758.3|86708.3|86764.4|86714.4|86757.1|86707.1|45
1636563780000|2021-11-10 17:03:00|86757.5|86707.5|86759.3|86709.3|86760.1|86710.1|86756.8|86706.8|44
1636563790000|2021-11-10 17:03:10|86758.2|86708.2|86770.8|86720.8|86771.8|86721.8|86758|86708|50
1636563800000|2021-11-10 17:03:20|86771|86721|86769.4|86719.4|86771.1|86721.1|86768.8|86718.8|34
1636563810000|2021-11-10 17:03:30|86771|86721|86763.1|86713.1|86771|86721|86759|86709|57
1636563820000|2021-11-10 17:03:40|86763.4|86713.4|86767.5|86717.5|86770.2|86720.2|86763.4|86713.4|42
1636563830000|2021-11-10 17:03:50|86767|86717|86767|86717|86768.3|86718.3|86763.2|86713.2|45
1636563840000|2021-11-10 17:04:00|86766|86716|86771.7|86721.7|86771.7|86721.7|86765|86715|42
1636563850000|2021-11-10 17:04:10|86770.3|86720.3|86767.4|86717.4|86771.5|86721.5|86766.8|86716.8|45
1636563860000|2021-11-10 17:04:20|86766.7|86716.7|86771|86721|86771.4|86721.4|86766.3|86716.3|45
1636563870000|2021-11-10 17:04:30|86770.8|86720.8|86772.5|86722.5|86773.9|86723.9|86770.2|86720.2|41
1636563880000|2021-11-10 17:04:40|86772.4|86722.4|86778.7|86728.7|86779|86729|86771.8|86721.8|41
1636563890000|2021-11-10 17:04:50|86778.5|86728.5|86783|86733|86783.9|86733.9|86774.8|86724.8|61
1636563900000|2021-11-10 17:05:00|86783.9|86733.9|86788.6|86738.6|86789.1|86739.1|86782.1|86732.1|51
1636563910000|2021-11-10 17:05:10|86788.5|86738.5|86780.5|86730.5|86789.1|86739.1|86779.3|86729.3|50
1636563920000|2021-11-10 17:05:20|86779|86729|86778.4|86728.4|86781.3|86731.3|86777.4|86727.4|45
1636563930000|2021-11-10 17:05:30|86778.5|86728.5|86779.8|86729.8|86780.4|86730.4|86777.1|86727.1|51
1636563940000|2021-11-10 17:05:40|86779.9|86729.9|86774.6|86724.6|86781|86731|86774|86724|49
1636563950000|2021-11-10 17:05:50|86774.9|86724.9|86768.5|86718.5|86776.3|86726.3|86767.4|86717.4|54
1636563960000|2021-11-10 17:06:00|86766.1|86716.1|86769.7|86719.7|86774.8|86724.8|86766.1|86716.1|46
1636563970000|2021-11-10 17:06:10|86769.2|86719.2|86764.9|86714.9|86769.2|86719.2|86762.7|86712.7|57
1636563980000|2021-11-10 17:06:20|86764.7|86714.7|86761.9|86711.9|86765.2|86715.2|86760.4|86710.4|36
1636563990000|2021-11-10 17:06:30|86762.8|86712.8|86759.6|86709.6|86762.8|86712.8|86759|86709|41
1636564000000|2021-11-10 17:06:40|86759.8|86709.8|86771.9|86721.9|86772.9|86722.9|86759.4|86709.4|63
1636564010000|2021-11-10 17:06:50|86771.2|86721.2|86770|86720|86771.8|86721.8|86763.7|86713.7|54
1636564020000|2021-11-10 17:07:00|86769.4|86719.4|86772.8|86722.8|86774.4|86736.5|86758.4|86717.5|54
1636564030000|2021-11-10 17:07:10|86772.1|86722.1|86769.5|86719.5|86772.6|86722.6|86765.8|86715.8|53
1636564040000|2021-11-10 17:07:20|86770|86720|86769.4|86719.4|86770.8|86720.8|86767.4|86717.4|41
1636564050000|2021-11-10 17:07:30|86771.2|86721.2|86773|86723|86774.1|86724.1|86767.6|86717.6|50
1636564060000|2021-11-10 17:07:40|86772.8|86722.8|86770.3|86720.3|86772.8|86722.8|86766.5|86716.5|42
1636564070000|2021-11-10 17:07:50|86769.6|86719.6|86768.2|86718.2|86771.1|86721.1|86767.5|86717.5|31
1636564080000|2021-11-10 17:08:00|86768.1|86718.1|86768.2|86718.2|86771.4|86721.4|86767.2|86717.2|47
1636564090000|2021-11-10 17:08:10|86767.7|86717.7|86769.2|86719.2|86773.4|86723.4|86767.1|86717.1|47
1636564100000|2021-11-10 17:08:20|86769|86719|86773|86723|86773.1|86723.1|86768.9|86718.9|45
1636564110000|2021-11-10 17:08:30|86774|86724|86772.3|86722.3|86775.5|86725.5|86772.3|86722.3|42
1636564120000|2021-11-10 17:08:40|86772.4|86722.4|86772.7|86722.7|86773.9|86723.9|86772.2|86722.2|32
1636564130000|2021-11-10 17:08:50|86773.2|86723.2|86774|86724|86775|86725|86773.2|86723.2|24
1636564140000|2021-11-10 17:09:00|86775.1|86725.1|86773.3|86723.3|86775.3|86725.3|86769.5|86719.5|43
1636564150000|2021-11-10 17:09:10|86773.2|86723.2|86774.3|86724.3|86775|86725|86772.8|86722.8|32
1636564160000|2021-11-10 17:09:20|86774.4|86724.4|86776.8|86726.8|86776.8|86726.8|86772|86722|38
1636564170000|2021-11-10 17:09:30|86775.1|86725.1|86775.2|86725.2|86777.6|86727.6|86773.8|86723.8|41
1636564180000|2021-11-10 17:09:40|86774.1|86724.1|86774.4|86724.4|86774.4|86724.4|86773.1|86723.1|32
1636564190000|2021-11-10 17:09:50|86774.2|86724.2|86770.5|86720.5|86774.2|86724.2|86769.4|86719.4|43
1636564200000|2021-11-10 17:10:00|86771.1|86721.1|86775.7|86725.7|86775.7|86725.7|86768|86718|40
1636564210000|2021-11-10 17:10:10|86775.2|86725.2|86776.2|86726.2|86777.7|86727.7|86775.2|86725.2|44
1636564220000|2021-11-10 17:10:20|86775.1|86725.1|86773|86723|86775.1|86725.1|86772.4|86722.4|37
1636564230000|2021-11-10 17:10:30|86773.1|86723.1|86776.9|86726.9|86777|86727|86772.7|86722.7|34
1636564240000|2021-11-10 17:10:40|86776.8|86726.8|86778.8|86728.8|86779.5|86729.5|86775.8|86725.8|34
1636564250000|2021-11-10 17:10:50|86778.7|86728.7|86780.6|86730.6|86781.2|86731.2|86777.3|86727.3|25
1636564260000|2021-11-10 17:11:00|86780.3|86730.3|86780.3|86730.3|86780.4|86730.4|86778.7|86728.7|27
1636564270000|2021-11-10 17:11:10|86780.2|86730.2|86779.9|86729.9|86780.8|86730.8|86779.3|86729.3|36
1636564280000|2021-11-10 17:11:20|86780|86730|86782.7|86732.7|86783.3|86733.3|86778.3|86728.3|45
1636564290000|2021-11-10 17:11:30|86782.9|86732.9|86780.5|86730.5|86783.7|86733.7|86779.3|86729.3|45
1636564300000|2021-11-10 17:11:40|86780.4|86730.4|86777.6|86727.6|86780.4|86730.4|86775.7|86725.7|38
1636564310000|2021-11-10 17:11:50|86777.2|86727.2|86779.4|86729.4|86779.4|86729.4|86777|86727|37
1636564320000|2021-11-10 17:12:00|86779.3|86729.3|86783.2|86733.2|86784.1|86734.1|86779.3|86729.3|51
1636564330000|2021-11-10 17:12:10|86783.1|86733.1|86784.1|86734.1|86784.5|86734.5|86782.5|86732.5|34
1636564340000|2021-11-10 17:12:20|86783.9|86733.9|86786.3|86736.3|86787.1|86737.1|86783.5|86733.5|32
1636564350000|2021-11-10 17:12:30|86785.9|86735.9|86791.7|86741.7|86792.2|86742.2|86785.9|86735.9|41
1636564360000|2021-11-10 17:12:40|86792|86742|86793.4|86743.4|86793.8|86743.8|86791.6|86741.6|26
1636564370000|2021-11-10 17:12:50|86792.9|86742.9|86790.4|86740.4|86793.3|86743.3|86789.5|86739.5|42
1636564380000|2021-11-10 17:13:00|86790.5|86740.5|86790.1|86740.1|86791|86741|86789.1|86739.1|32
1636564390000|2021-11-10 17:13:10|86789.9|86739.9|86796.6|86746.6|86799.3|86749.3|86789.7|86739.7|46
1636564400000|2021-11-10 17:13:20|86796.9|86746.9|86808.1|86758.1|86809.8|86759.8|86796.9|86746.9|63
1636564410000|2021-11-10 17:13:30|86809.3|86759.3|86826.8|86776.8|86826.8|86776.8|86807.4|86757.4|50
1636564420000|2021-11-10 17:13:40|86825.9|86775.9|86873.9|86823.9|86873.9|86823.9|86825|86775|76
1636564430000|2021-11-10 17:13:50|86874.4|86824.4|86887.7|86837.7|86887.7|86837.7|86873.6|86823.6|68
1636564440000|2021-11-10 17:14:00|86887.5|86837.5|86892.8|86842.8|86895.4|86845.4|86885.5|86835.5|66
1636564450000|2021-11-10 17:14:10|86892.4|86842.4|86886.4|86836.4|86892.5|86842.5|86884.6|86834.6|63
1636564460000|2021-11-10 17:14:20|86886.7|86836.7|86887.9|86837.9|86891|86841|86884.4|86834.4|62
1636564470000|2021-11-10 17:14:30|86889.2|86839.2|86892.4|86842.4|86894.6|86844.6|86889|86839|59
1636564480000|2021-11-10 17:14:40|86892|86842|86884.1|86834.1|86893.3|86843.3|86883.8|86833.8|55
1636564490000|2021-11-10 17:14:50|86885.2|86835.2|86888.5|86838.5|86889.9|86839.9|86883.6|86833.6|58
1636564500000|2021-11-10 17:15:00|86888.1|86838.1|86892.5|86842.5|86896.9|86846.9|86886.8|86836.8|57
1636564510000|2021-11-10 17:15:10|86893.6|86843.6|86896.1|86846.1|86896.6|86846.6|86889.4|86839.4|65
1636564520000|2021-11-10 17:15:20|86897.8|86847.8|86893.9|86843.9|86898.2|86848.2|86892|86842|48
1636564530000|2021-11-10 17:15:30|86893.2|86843.2|86896.5|86846.5|86898.2|86848.2|86893.2|86843.2|52
1636564540000|2021-11-10 17:15:40|86896.6|86846.6|86894.1|86844.1|86898.5|86848.5|86893.4|86843.4|56
1636564550000|2021-11-10 17:15:50|86894|86844|86890.2|86840.2|86895.8|86845.8|86886.4|86836.4|63
1636564560000|2021-11-10 17:16:00|86890.3|86840.3|86889.9|86839.9|86897.6|86847.6|86886.9|86836.9|56
1636564570000|2021-11-10 17:16:10|86889.7|86839.7|86888.3|86838.3|86891.4|86841.4|86887.2|86837.2|44
1636564580000|2021-11-10 17:16:20|86888.2|86838.2|86890.9|86840.9|86893.5|86843.5|86888.2|86838.2|44
1636564590000|2021-11-10 17:16:30|86891|86841|86889.2|86839.2|86893.6|86843.6|86889.2|86839.2|55
1636564600000|2021-11-10 17:16:40|86889.8|86839.8|86886.7|86836.7|86889.8|86839.8|86883.7|86833.7|50
1636564610000|2021-11-10 17:16:50|86886.6|86836.6|86882.6|86832.6|86886.6|86836.6|86880.1|86830.1|50
1636564620000|2021-11-10 17:17:00|86882.5|86832.5|86877.9|86827.9|86882.5|86832.5|86876.3|86826.3|48
1636564630000|2021-11-10 17:17:10|86877.8|86827.8|86878.1|86828.1|86879.5|86829.5|86877.6|86827.6|33
1636564640000|2021-11-10 17:17:20|86878|86828|86875.4|86825.4|86878.5|86828.5|86871.6|86821.6|58
1636564650000|2021-11-10 17:17:30|86875.2|86825.2|86877.7|86827.7|86879.7|86829.7|86871.1|86821.1|64
1636564660000|2021-11-10 17:17:40|86876.2|86826.2|86861.2|86811.2|86876.2|86826.2|86859.7|86809.7|62
1636564670000|2021-11-10 17:17:50|86861.9|86811.9|86861.1|86811.1|86862.4|86812.4|86858.4|86808.4|53
1636564680000|2021-11-10 17:18:00|86860.9|86810.9|86863.3|86813.3|86867.8|86817.8|86858.8|86808.8|52
1636564690000|2021-11-10 17:18:10|86863.7|86813.7|86861.6|86811.6|86863.7|86813.7|86857.6|86807.6|55
1636564700000|2021-11-10 17:18:20|86861|86811|86863.8|86813.8|86863.8|86813.8|86861|86811|33
1636564710000|2021-11-10 17:18:30|86864.1|86814.1|86869.1|86819.1|86870.4|86820.4|86862.4|86812.4|53
1636564720000|2021-11-10 17:18:40|86868.6|86818.6|86864.6|86814.6|86868.8|86818.8|86863.3|86813.3|42
1636564730000|2021-11-10 17:18:50|86864.4|86814.4|86864|86814|86865.5|86815.5|86862.9|86812.9|38
1636564740000|2021-11-10 17:19:00|86864.1|86814.1|86871.2|86821.2|86873.6|86823.6|86864.1|86814.1|55
1636564750000|2021-11-10 17:19:10|86871.5|86821.5|86867.7|86817.7|86871.9|86821.9|86864.2|86814.2|55
1636564760000|2021-11-10 17:19:20|86869.2|86819.2|86869|86819|86870.2|86820.2|86868.1|86818.1|40
1636564770000|2021-11-10 17:19:30|86869.1|86819.1|86873.2|86823.2|86873.2|86823.2|86866.3|86816.3|42
1636564780000|2021-11-10 17:19:40|86872.9|86822.9|86872.4|86822.4|86873.8|86823.8|86871.8|86821.8|37
1636564790000|2021-11-10 17:19:50|86872.5|86822.5|86872.9|86822.9|86873.6|86823.6|86872.2|86822.2|37
1636564800000|2021-11-10 17:20:00|86872.8|86822.8|86878.5|86828.5|86882.8|86832.8|86872.8|86822.8|51
1636564810000|2021-11-10 17:20:10|86877.8|86827.8|86881|86831|86881|86831|86877.8|86827.8|44
1636564820000|2021-11-10 17:20:20|86881.1|86831.1|86887.6|86837.6|86887.9|86837.9|86880.4|86830.4|37
1636564830000|2021-11-10 17:20:30|86887.5|86837.5|86878.1|86828.1|86887.5|86837.5|86876|86826|43
1636564840000|2021-11-10 17:20:40|86877.8|86827.8|86870.5|86820.5|86880.3|86830.3|86869.8|86819.8|33
1636564850000|2021-11-10 17:20:50|86869.5|86819.5|86869.9|86819.9|86872.7|86822.7|86869.2|86819.2|36
1636564860000|2021-11-10 17:21:00|86869.7|86819.7|86864.5|86814.5|86869.7|86819.7|86862.9|86812.9|40
1636564870000|2021-11-10 17:21:10|86864.7|86814.7|86866.7|86816.7|86867.5|86817.5|86862|86812|31
1636564880000|2021-11-10 17:21:20|86867.6|86817.6|86855.5|86805.5|86867.6|86817.6|86855.4|86805.4|44
1636564890000|2021-11-10 17:21:30|86855.3|86805.3|86854.2|86804.2|86860.2|86810.2|86854.2|86804.2|47
1636564900000|2021-11-10 17:21:40|86854.4|86804.4|86849.1|86799.1|86854.4|86804.4|86848.3|86798.3|33
1636564910000|2021-11-10 17:21:50|86849.4|86799.4|86860.4|86810.4|86860.4|86810.4|86849.1|86799.1|36
1636564920000|2021-11-10 17:22:00|86860.7|86810.7|86861.5|86811.5|86861.7|86811.7|86860.3|86810.3|45
1636564930000|2021-11-10 17:22:10|86861.4|86811.4|86848.6|86798.6|86861.4|86811.4|86848.6|86798.6|49
1636564940000|2021-11-10 17:22:20|86849.4|86799.4|86849.6|86799.6|86849.6|86799.6|86844.1|86794.1|57
1636564950000|2021-11-10 17:22:30|86849.1|86799.1|86858.9|86808.9|86859|86809|86849.1|86799.1|58
1636564960000|2021-11-10 17:22:40|86859.1|86809.1|86871.5|86821.5|86872.2|86822.2|86859|86809|61
1636564970000|2021-11-10 17:22:50|86871.3|86821.3|86869.6|86819.6|86871.6|86821.6|86869|86819|39
1636564980000|2021-11-10 17:23:00|86869.5|86819.5|86863.7|86813.7|86869.5|86819.5|86862.2|86812.2|57
1636564990000|2021-11-10 17:23:10|86863.5|86813.5|86865.7|86815.7|86866.6|86816.6|86861.2|86811.2|52
1636565000000|2021-11-10 17:23:20|86865.6|86815.6|86867.9|86817.9|86867.9|86817.9|86864.8|86814.8|40
1636565010000|2021-11-10 17:23:30|86868|86818|86864|86814|86868.5|86818.5|86863.4|86813.4|41
1636565020000|2021-11-10 17:23:40|86863.8|86813.8|86868.1|86818.1|86869|86819|86863.8|86813.8|44
1636565030000|2021-11-10 17:23:50|86867.8|86817.8|86866.1|86816.1|86868.6|86818.6|86865.7|86815.7|37
1636565040000|2021-11-10 17:24:00|86866.3|86816.3|86864.9|86814.9|86869.5|86819.5|86864.7|86814.7|36
1636565050000|2021-11-10 17:24:10|86865|86815|86858.5|86808.5|86865.8|86815.8|86857.3|86807.3|49
1636565060000|2021-11-10 17:24:20|86858.3|86808.3|86863.4|86813.4|86864.4|86814.4|86857.8|86807.8|44
1636565070000|2021-11-10 17:24:30|86863.5|86813.5|86863.5|86813.5|86868.5|86818.5|86863.5|86813.5|50
1636565080000|2021-11-10 17:24:40|86866.9|86816.9|86868.9|86818.9|86872.8|86822.8|86865.6|86815.6|59
1636565090000|2021-11-10 17:24:50|86869.2|86819.2|86872.3|86822.3|86875.6|86825.6|86869|86819|45
1636565100000|2021-11-10 17:25:00|86872.1|86822.1|86864.9|86814.9|86873.9|86823.9|86864.4|86814.4|49
1636565110000|2021-11-10 17:25:10|86865.1|86815.1|86859.2|86809.2|86871.4|86821.4|86858.5|86808.5|54
1636565120000|2021-11-10 17:25:20|86859.4|86809.4|86865.5|86815.5|86865.7|86815.7|86857.3|86807.3|51
1636565130000|2021-11-10 17:25:30|86865.4|86815.4|86859.5|86809.5|86865.4|86815.4|86853|86803|52
1636565140000|2021-11-10 17:25:40|86859.3|86809.3|86862.1|86812.1|86864.3|86814.3|86858|86808|47
1636565150000|2021-11-10 17:25:50|86862.5|86812.5|86862.5|86812.5|86863.3|86825.5|86849.9|86811.6|49
1636565160000|2021-11-10 17:26:00|86862.3|86812.3|86866.6|86816.6|86866.8|86816.8|86862.3|86812.3|42
1636565170000|2021-11-10 17:26:10|86866.7|86816.7|86865.9|86815.9|86872.6|86822.6|86865.9|86815.9|53
1636565180000|2021-11-10 17:26:20|86864.4|86814.4|86863.4|86813.4|86864.4|86814.4|86853.9|86803.9|52
1636565190000|2021-11-10 17:26:30|86863.1|86813.1|86868.8|86818.8|86868.9|86818.9|86862.7|86812.7|46
1636565200000|2021-11-10 17:26:40|86868.4|86818.4|86865.2|86815.2|86869.6|86819.6|86864.8|86814.8|53
1636565210000|2021-11-10 17:26:50|86865.3|86815.3|86854.7|86804.7|86865.6|86815.6|86854.6|86804.6|51
1636565220000|2021-11-10 17:27:00|86854.4|86804.4|86847.2|86797.2|86856.5|86806.5|86846.3|86796.3|47
1636565230000|2021-11-10 17:27:10|86847.1|86797.1|86844|86794|86848.3|86798.3|86839.5|86789.5|45
1636565240000|2021-11-10 17:27:20|86842.6|86792.6|86843.3|86793.3|86844|86794|86839.8|86789.8|41
1636565250000|2021-11-10 17:27:30|86842.1|86792.1|86844|86794|86844.6|86794.6|86840.9|86790.9|35
1636565260000|2021-11-10 17:27:40|86845|86795|86844.7|86794.7|86845.1|86795.1|86843.8|86793.8|23
1636565270000|2021-11-10 17:27:50|86844.6|86794.6|86847.1|86797.1|86848.9|86798.9|86843.9|86793.9|32
1636565280000|2021-11-10 17:28:00|86847.3|86797.3|86845.6|86795.6|86849.6|86799.6|86845.3|86795.3|41
1636565290000|2021-11-10 17:28:10|86846.8|86796.8|86838.4|86788.4|86847|86797|86838.4|86788.4|45
1636565300000|2021-11-10 17:28:20|86838.5|86788.5|86834.2|86784.2|86838.5|86788.5|86833.8|86783.8|34
1636565310000|2021-11-10 17:28:30|86834.3|86784.3|86826.3|86776.3|86834.3|86784.3|86826.3|86776.3|53
1636565320000|2021-11-10 17:28:40|86826.2|86776.2|86822.8|86772.8|86829|86779|86821.4|86771.4|40
1636565330000|2021-11-10 17:28:50|86822.7|86772.7|86823.6|86773.6|86824.5|86774.5|86822.3|86772.3|35
1636565340000|2021-11-10 17:29:00|86823.7|86773.7|86825.1|86775.1|86825.6|86775.6|86823.4|86773.4|38
1636565350000|2021-11-10 17:29:10|86825.2|86775.2|86825.1|86775.1|86825.8|86775.8|86824.1|86774.1|30
1636565360000|2021-11-10 17:29:20|86825.4|86775.4|86823.1|86773.1|86825.8|86775.8|86822.5|86772.5|31
1636565370000|2021-11-10 17:29:30|86823.9|86773.9|86824.4|86774.4|86824.4|86774.4|86822.8|86772.8|23
1636565380000|2021-11-10 17:29:40|86824.5|86774.5|86823.3|86773.3|86824.5|86774.5|86822.7|86772.7|27
1636565390000|2021-11-10 17:29:50|86823.5|86773.5|86823.8|86773.8|86824.2|86774.2|86822.9|86772.9|30
1636565400000|2021-11-10 17:30:00|86823.9|86773.9|86818.3|86768.3|86825.1|86775.1|86818.1|86768.1|37
1636565410000|2021-11-10 17:30:10|86819.5|86769.5|86822.5|86772.5|86822.5|86772.5|86814.9|86764.9|39
1636565420000|2021-11-10 17:30:20|86822.4|86772.4|86822.9|86772.9|86823.2|86773.2|86821.4|86771.4|24
1636565430000|2021-11-10 17:30:30|86822.5|86772.5|86824.9|86774.9|86826.4|86776.4|86821.8|86771.8|41
1636565440000|2021-11-10 17:30:40|86826.1|86776.1|86821.1|86771.1|86826.1|86776.1|86820.9|86770.9|37
1636565450000|2021-11-10 17:30:50|86821.2|86771.2|86821.3|86771.3|86822.4|86772.4|86820.8|86770.8|31
1636565460000|2021-11-10 17:31:00|86822.1|86772.1|86829|86779|86829.8|86779.8|86822.1|86772.1|40
1636565470000|2021-11-10 17:31:10|86832.5|86782.5|86826.7|86776.7|86832.5|86782.5|86825.9|86775.9|44
1636565480000|2021-11-10 17:31:20|86826.9|86776.9|86819.9|86769.9|86826.9|86776.9|86819.2|86769.2|42
1636565490000|2021-11-10 17:31:30|86820.9|86770.9|86818.2|86768.2|86821.2|86771.2|86818.2|86768.2|31
1636565500000|2021-11-10 17:31:40|86817.7|86767.7|86811.7|86761.7|86819.2|86769.2|86810.6|86760.6|39
1636565510000|2021-11-10 17:31:50|86811.8|86761.8|86805.6|86755.6|86813.8|86763.8|86805.3|86755.3|51
1636565520000|2021-11-10 17:32:00|86804.6|86754.6|86810.8|86760.8|86815.6|86765.6|86804.6|86754.6|50
1636565530000|2021-11-10 17:32:10|86810.4|86760.4|86816.7|86766.7|86817.2|86767.2|86810.4|86760.4|45
1636565540000|2021-11-10 17:32:20|86816|86766|86825.9|86775.9|86826.1|86776.1|86815.6|86765.6|49
1636565550000|2021-11-10 17:32:30|86827.1|86777.1|86824.5|86774.5|86827.1|86777.1|86822.2|86772.2|39
1636565560000|2021-11-10 17:32:40|86825|86775|86823.9|86773.9|86828.3|86778.3|86822|86772|40
1636565570000|2021-11-10 17:32:50|86822.7|86772.7|86829.3|86779.3|86832|86782|86822.7|86772.7|41
1636565580000|2021-11-10 17:33:00|86828.8|86778.8|86823.6|86773.6|86829.3|86779.3|86822.4|86772.4|40
1636565590000|2021-11-10 17:33:10|86823.9|86773.9|86820.7|86770.7|86824|86774|86818.5|86768.5|40
1636565600000|2021-11-10 17:33:20|86820.1|86770.1|86825.8|86775.8|86826.4|86776.4|86819.1|86769.1|45
1636565610000|2021-11-10 17:33:30|86827.4|86777.4|86828.9|86778.9|86830.1|86780.1|86826.9|86776.9|31
1636565620000|2021-11-10 17:33:40|86828.6|86778.6|86828.3|86778.3|86829.3|86779.3|86827.8|86777.8|25
1636565630000|2021-11-10 17:33:50|86828.2|86778.2|86825.3|86775.3|86828.5|86778.5|86824.7|86774.7|26
1636565640000|2021-11-10 17:34:00|86824.2|86774.2|86820.3|86770.3|86824.2|86774.2|86815.8|86765.8|57
1636565650000|2021-11-10 17:34:10|86820.6|86770.6|86820.8|86770.8|86822.8|86772.8|86819.9|86769.9|41
1636565660000|2021-11-10 17:34:20|86820.9|86770.9|86821.3|86771.3|86821.4|86771.4|86819.8|86769.8|32
1636565670000|2021-11-10 17:34:30|86819.9|86769.9|86818.7|86768.7|86821.5|86771.5|86818.6|86768.6|24
1636565680000|2021-11-10 17:34:40|86818.5|86768.5|86810.6|86760.6|86820|86770|86809.6|86759.6|26
1636565690000|2021-11-10 17:34:50|86810.2|86760.2|86812.1|86762.1|86812.1|86762.1|86810.2|86760.2|39
1636565700000|2021-11-10 17:35:00|86812|86762|86808.2|86758.2|86812|86762|86807.4|86757.4|37
1636565710000|2021-11-10 17:35:10|86808|86758|86798.5|86748.5|86809.1|86759.1|86797.8|86747.8|44
1636565720000|2021-11-10 17:35:20|86797.6|86747.6|86796|86746|86798|86748|86795.8|86745.8|49
1636565730000|2021-11-10 17:35:30|86796.3|86746.3|86797.8|86747.8|86801|86751|86795.9|86745.9|45
1636565740000|2021-11-10 17:35:40|86797.9|86747.9|86801.6|86751.6|86802|86752|86797.2|86747.2|36
1636565750000|2021-11-10 17:35:50|86801.2|86751.2|86805.6|86755.6|86806|86756|86801.1|86751.1|47
1636565760000|2021-11-10 17:36:00|86805.4|86755.4|86812.2|86762.2|86812.6|86762.6|86804.8|86754.8|47
1636565770000|2021-11-10 17:36:10|86812.3|86762.3|86812.1|86762.1|86812.6|86762.6|86811.4|86761.4|25
1636565780000|2021-11-10 17:36:20|86812.2|86762.2|86812.1|86762.1|86812.2|86762.2|86809.4|86759.4|30
1636565790000|2021-11-10 17:36:30|86812|86762|86815.8|86765.8|86819.6|86769.6|86812|86762|52
1636565800000|2021-11-10 17:36:40|86815.9|86765.9|86811.3|86761.3|86817.8|86767.8|86811.1|86761.1|31
1636565810000|2021-11-10 17:36:50|86812.1|86762.1|86802.6|86752.6|86812.7|86762.7|86800.8|86750.8|35
1636565820000|2021-11-10 17:37:00|86802.7|86752.7|86804.7|86754.7|86806.9|86756.9|86802.4|86752.4|42
1636565830000|2021-11-10 17:37:10|86804.3|86754.3|86791.7|86741.7|86804.4|86754.4|86791.7|86741.7|39
1636565840000|2021-11-10 17:37:20|86791.1|86741.1|86791.5|86741.5|86794.4|86744.4|86791.1|86741.1|34
1636565850000|2021-11-10 17:37:30|86791.9|86741.9|86795.8|86745.8|86796.8|86746.8|86789.8|86739.8|47
1636565860000|2021-11-10 17:37:40|86795.6|86745.6|86796|86746|86796.6|86746.6|86795.4|86745.4|26
1636565870000|2021-11-10 17:37:50|86795.8|86745.8|86786.7|86736.7|86797.7|86747.7|86786.7|86736.7|62
1636565880000|2021-11-10 17:38:00|86787.5|86737.5|86790.5|86740.5|86793.6|86743.6|86787.1|86737.1|43
1636565890000|2021-11-10 17:38:10|86790.6|86740.6|86789.6|86739.6|86794.2|86744.2|86788.9|86738.9|36
1636565900000|2021-11-10 17:38:20|86789.5|86739.5|86790.6|86740.6|86790.6|86740.6|86786.4|86736.4|46
1636565910000|2021-11-10 17:38:30|86790.4|86740.4|86787.8|86737.8|86791.7|86741.7|86787.1|86737.1|42
1636565920000|2021-11-10 17:38:40|86787.6|86737.6|86781.2|86731.2|86787.8|86737.8|86780.4|86730.4|43
1636565930000|2021-11-10 17:38:50|86780.9|86730.9|86770.2|86720.2|86780.9|86730.9|86768.1|86718.1|51
1636565940000|2021-11-10 17:39:00|86770.3|86720.3|86777.4|86727.4|86777.4|86727.4|86770.3|86720.3|44
1636565950000|2021-11-10 17:39:10|86777.5|86727.5|86788.1|86738.1|86790|86740|86777.5|86727.5|43
1636565960000|2021-11-10 17:39:20|86787.9|86737.9|86789|86739|86789|86739|86787.2|86737.2|25
1636565970000|2021-11-10 17:39:30|86789.1|86739.1|86791.3|86741.3|86792.3|86742.3|86787.9|86737.9|36
1636565980000|2021-11-10 17:39:40|86791.1|86741.1|86784.1|86734.1|86791.5|86741.5|86783.2|86733.2|27
1636565990000|2021-11-10 17:39:50|86783.6|86733.6|86785.5|86735.5|86787.3|86737.3|86783.6|86733.6|23
1636566000000|2021-11-10 17:40:00|86785.6|86735.6|86788.3|86738.3|86788.3|86738.3|86785.6|86735.6|17
1636566010000|2021-11-10 17:40:10|86788.2|86738.2|86790.3|86740.3|86790.5|86740.5|86787.5|86737.5|29
1636566020000|2021-11-10 17:40:20|86790.4|86740.4|86787.4|86737.4|86790.5|86740.5|86787.4|86737.4|23
1636566030000|2021-11-10 17:40:30|86787.3|86737.3|86784.9|86734.9|86788|86738|86783.8|86733.8|30
1636566040000|2021-11-10 17:40:40|86785.2|86735.2|86784.5|86734.5|86785.2|86735.2|86784.3|86734.3|21
1636566050000|2021-11-10 17:40:50|86784.4|86734.4|86778.8|86728.8|86784.7|86734.7|86777.8|86727.8|33
1636566060000|2021-11-10 17:41:00|86778.6|86728.6|86772.4|86722.4|86779.5|86729.5|86770.7|86720.7|43
1636566070000|2021-11-10 17:41:10|86772.3|86722.3|86772.7|86722.7|86773|86723|86772.3|86722.3|17
1636566080000|2021-11-10 17:41:20|86773.3|86723.3|86783.1|86733.1|86785.9|86735.9|86773|86723|47
1636566090000|2021-11-10 17:41:30|86783.9|86733.9|86783.6|86733.6|86783.9|86733.9|86782.8|86732.8|18
1636566100000|2021-11-10 17:41:40|86783.7|86733.7|86781.9|86731.9|86783.7|86733.7|86781.9|86731.9|27
1636566110000|2021-11-10 17:41:50|86781.8|86731.8|86783.8|86733.8|86783.8|86733.8|86781.7|86731.7|22
1636566120000|2021-11-10 17:42:00|86783.5|86733.5|86781.8|86731.8|86783.7|86733.7|86779.9|86729.9|29
1636566130000|2021-11-10 17:42:10|86782.1|86732.1|86782.4|86732.4|86783.1|86733.1|86781.9|86731.9|24
1636566140000|2021-11-10 17:42:20|86782.9|86732.9|86786.3|86736.3|86786.9|86736.9|86782.6|86732.6|23
1636566150000|2021-11-10 17:42:30|86786.5|86736.5|86790.5|86740.5|86790.9|86740.9|86786.1|86736.1|44
1636566160000|2021-11-10 17:42:40|86790.6|86740.6|86786.4|86736.4|86791|86741|86786.4|86736.4|35
1636566170000|2021-11-10 17:42:50|86786.5|86736.5|86788.3|86738.3|86788.3|86738.3|86784.4|86734.4|36
1636566180000|2021-11-10 17:43:00|86788.5|86738.5|86786.8|86736.8|86790.7|86740.7|86785.3|86735.3|48
1636566190000|2021-11-10 17:43:10|86786.5|86736.5|86786|86736|86788.4|86738.4|86785.8|86735.8|35
1636566200000|2021-11-10 17:43:20|86785.9|86735.9|86781.9|86731.9|86785.9|86735.9|86781.7|86731.7|27
1636566210000|2021-11-10 17:43:30|86782|86732|86782.7|86732.7|86784.2|86734.2|86782|86732|25
1636566220000|2021-11-10 17:43:40|86782.6|86732.6|86783.7|86733.7|86783.8|86733.8|86781.4|86731.4|31
1636566230000|2021-11-10 17:43:50|86783.8|86733.8|86786.2|86736.2|86787.3|86737.3|86782.2|86732.2|40
1636566240000|2021-11-10 17:44:00|86786.4|86736.4|86794.9|86744.9|86794.9|86744.9|86786.1|86736.1|48
1636566250000|2021-11-10 17:44:10|86794.2|86744.2|86796.6|86746.6|86796.8|86746.8|86793.7|86743.7|41
1636566260000|2021-11-10 17:44:20|86797.1|86747.1|86795.9|86745.9|86797.1|86747.1|86795.2|86745.2|31
1636566270000|2021-11-10 17:44:30|86796|86746|86792.6|86742.6|86796.7|86746.7|86792.6|86742.6|33
1636566280000|2021-11-10 17:44:40|86792.2|86742.2|86793|86743|86794.7|86744.7|86790.7|86740.7|45
1636566290000|2021-11-10 17:44:50|86793.3|86743.3|86792.7|86742.7|86794.3|86744.3|86792.3|86742.3|29
1636566300000|2021-11-10 17:45:00|86792.8|86742.8|86794.1|86744.1|86794.1|86744.1|86791.6|86741.6|37
1636566310000|2021-11-10 17:45:10|86794.3|86744.3|86787.8|86737.8|86798.7|86748.7|86787.7|86737.7|57
1636566320000|2021-11-10 17:45:20|86787.2|86737.2|86786.4|86736.4|86787.9|86737.9|86785.3|86735.3|39
1636566330000|2021-11-10 17:45:30|86785.7|86735.7|86788.9|86738.9|86789.5|86739.5|86785.3|86735.3|34
1636566340000|2021-11-10 17:45:40|86788.5|86738.5|86792.6|86742.6|86793.4|86743.4|86786|86736|48
1636566350000|2021-11-10 17:45:50|86792.1|86742.1|86796.9|86746.9|86796.9|86746.9|86792|86742|34
1636566360000|2021-11-10 17:46:00|86798.1|86748.1|86796.6|86746.6|86798.7|86748.7|86795.7|86745.7|49
1636566370000|2021-11-10 17:46:10|86796.7|86746.7|86798.4|86748.4|86799.8|86749.8|86796.1|86746.1|39
1636566380000|2021-11-10 17:46:20|86798.5|86748.5|86801.7|86751.7|86801.7|86751.7|86798.5|86748.5|29
1636566390000|2021-11-10 17:46:30|86802.9|86752.9|86802.2|86752.2|86803.4|86753.4|86801.2|86751.2|40
1636566400000|2021-11-10 17:46:40|86803.2|86753.2|86801.9|86751.9|86803.2|86753.2|86801.5|86751.5|17
1636566410000|2021-11-10 17:46:50|86801.8|86751.8|86800.2|86750.2|86803.4|86753.4|86800.2|86750.2|35
1636566420000|2021-11-10 17:47:00|86799.9|86749.9|86804.4|86754.4|86809|86759|86799.4|86749.4|59
1636566430000|2021-11-10 17:47:10|86802.1|86752.1|86805.4|86755.4|86806|86756|86801.8|86751.8|42
1636566440000|2021-11-10 17:47:20|86805.1|86755.1|86807.3|86757.3|86807.3|86757.3|86804.9|86754.9|36
1636566450000|2021-11-10 17:47:30|86806.4|86756.4|86806.7|86756.7|86808.5|86768.5|86793.5|86753.8|39
1636566460000|2021-11-10 17:47:40|86806.9|86756.9|86808.8|86758.8|86810.7|86760.7|86805.3|86755.3|41
1636566470000|2021-11-10 17:47:50|86808.6|86758.6|86808.2|86758.2|86809.5|86759.5|86807.6|86757.6|30
1636566480000|2021-11-10 17:48:00|86807.4|86757.4|86808.2|86758.2|86808.2|86758.2|86807.4|86757.4|17
1636566490000|2021-11-10 17:48:10|86808.1|86758.1|86808|86758|86810.2|86760.2|86808|86758|37
1636566500000|2021-11-10 17:48:20|86807.9|86757.9|86804.5|86754.5|86808.2|86758.2|86804.5|86754.5|46
1636566510000|2021-11-10 17:48:30|86804.6|86754.6|86814.5|86764.5|86815.4|86765.4|86804.6|86754.6|48
1636566520000|2021-11-10 17:48:40|86813.7|86763.7|86817.8|86767.8|86818.6|86768.6|86813.7|86763.7|33
1636566530000|2021-11-10 17:48:50|86817.7|86767.7|86814.7|86764.7|86818.3|86768.3|86814.4|86764.4|28
1636566540000|2021-11-10 17:49:00|86814.5|86764.5|86814.6|86764.6|86815.3|86765.3|86814.5|86764.5|25
1636566550000|2021-11-10 17:49:10|86814.8|86764.8|86821.1|86771.1|86821.1|86771.1|86814.7|86764.7|38
1636566560000|2021-11-10 17:49:20|86821.5|86771.5|86822.7|86772.7|86823.1|86773.1|86820.3|86770.3|39
1636566570000|2021-11-10 17:49:30|86821.7|86771.7|86822.1|86772.1|86822.7|86772.7|86821.5|86771.5|27
1636566580000|2021-11-10 17:49:40|86822.3|86772.3|86822|86772|86822.8|86772.8|86821.2|86771.2|17
1636566590000|2021-11-10 17:49:50|86822.1|86772.1|86810.7|86760.7|86822.1|86772.1|86808.7|86758.7|48
1636566600000|2021-11-10 17:50:00|86810.5|86760.5|86812|86762|86814.2|86764.2|86810.3|86760.3|40
1636566610000|2021-11-10 17:50:10|86812.1|86762.1|86805.4|86755.4|86812.2|86768|86793|86754.4|45
1636566620000|2021-11-10 17:50:20|86805.8|86755.8|86807.9|86757.9|86808.7|86765.4|86790.2|86750.9|51
1636566630000|2021-11-10 17:50:30|86809.2|86759.2|86805.9|86755.9|86809.2|86759.2|86804.8|86754.8|50
1636566640000|2021-11-10 17:50:40|86805.7|86755.7|86805.3|86755.3|86806.6|86756.6|86805|86755|34
1636566650000|2021-11-10 17:50:50|86805|86755|86808.9|86758.9|86811.8|86761.8|86800|86750|60
1636566660000|2021-11-10 17:51:00|86808.2|86758.2|86806.4|86756.4|86810.1|86760.1|86806.2|86756.2|63
1636566670000|2021-11-10 17:51:10|86806.3|86756.3|86797|86747|86807.4|86757.4|86794.9|86744.9|51
1636566680000|2021-11-10 17:51:20|86797.1|86747.1|86794.5|86744.5|86797.3|86747.3|86794.5|86744.5|29
1636566690000|2021-11-10 17:51:30|86795.5|86745.5|86792.3|86742.3|86795.5|86745.5|86789.8|86739.8|43
1636566700000|2021-11-10 17:51:40|86793|86743|86781|86731|86793|86743|86781|86731|55
1636566710000|2021-11-10 17:51:50|86781.6|86731.6|86794|86744|86795.5|86745.5|86781.4|86731.4|57
1636566720000|2021-11-10 17:52:00|86794.9|86744.9|86797|86747|86797|86747|86792|86742|54
1636566730000|2021-11-10 17:52:10|86797.1|86747.1|86800.3|86750.3|86801.4|86751.4|86796.5|86746.5|42
1636566740000|2021-11-10 17:52:20|86800.2|86750.2|86800.5|86750.5|86804.5|86754.5|86800|86750|36
1636566750000|2021-11-10 17:52:30|86802.1|86752.1|86801.7|86751.7|86803.7|86753.7|86800.9|86750.9|34
1636566760000|2021-11-10 17:52:40|86803.1|86753.1|86798.4|86748.4|86803.2|86753.2|86796.4|86746.4|52
1636566770000|2021-11-10 17:52:50|86798|86748|86797.1|86747.1|86798.8|86748.8|86796.2|86746.2|35
1636566780000|2021-11-10 17:53:00|86797.2|86747.2|86794.6|86744.6|86797.2|86747.2|86793.3|86743.3|48
1636566790000|2021-11-10 17:53:10|86795.9|86745.9|86796.5|86746.5|86798.4|86748.4|86793.6|86743.6|40
1636566800000|2021-11-10 17:53:20|86797.4|86747.4|86798.2|86748.2|86800|86750|86797.2|86747.2|43
1636566810000|2021-11-10 17:53:30|86799.5|86749.5|86801|86751|86802|86752|86798.1|86748.1|36
1636566820000|2021-11-10 17:53:40|86802.4|86752.4|86802.4|86752.4|86804.9|86754.9|86798|86748|46
1636566830000|2021-11-10 17:53:50|86802.2|86752.2|86800.1|86750.1|86802.4|86752.4|86799.2|86749.2|34
1636566840000|2021-11-10 17:54:00|86799.3|86749.3|86800.3|86750.3|86804.8|86754.8|86799.3|86749.3|41
1636566850000|2021-11-10 17:54:10|86799.4|86749.4|86801.3|86751.3|86801.7|86751.7|86799.4|86749.4|35
1636566860000|2021-11-10 17:54:20|86801|86751|86801.3|86751.3|86801.8|86751.8|86801|86751|22
1636566870000|2021-11-10 17:54:30|86801.2|86751.2|86804.8|86754.8|86805|86755|86800.7|86750.7|30
1636566880000|2021-11-10 17:54:40|86804.9|86754.9|86798|86748|86805.3|86755.3|86797.6|86747.6|46
1636566890000|2021-11-10 17:54:50|86798.5|86748.5|86801.2|86751.2|86802.1|86752.1|86798.5|86748.5|38
1636566900000|2021-11-10 17:55:00|86801.6|86751.6|86792.5|86742.5|86801.8|86751.8|86789.3|86739.3|47
1636566910000|2021-11-10 17:55:10|86794.5|86744.5|86801.4|86751.4|86802.4|86752.4|86794.5|86744.5|50
1636566920000|2021-11-10 17:55:20|86801.2|86751.2|86796.9|86746.9|86802|86752|86795.6|86745.6|29
1636566930000|2021-11-10 17:55:30|86796.6|86746.6|86796.3|86746.3|86797.5|86747.5|86792.9|86742.9|39
1636566940000|2021-11-10 17:55:40|86796.1|86746.1|86797.2|86747.2|86797.7|86747.7|86793.5|86743.5|43
1636566950000|2021-11-10 17:55:50|86797.3|86747.3|86805.8|86755.8|86806.4|86756.4|86795.5|86745.5|42
1636566960000|2021-11-10 17:56:00|86805.4|86755.4|86790.5|86740.5|86805.4|86755.4|86790.2|86740.2|35
1636566970000|2021-11-10 17:56:10|86790.4|86740.4|86789.5|86739.5|86790.9|86740.9|86787|86737|33
1636566980000|2021-11-10 17:56:20|86789.3|86739.3|86790.8|86740.8|86792.1|86742.1|86789.3|86739.3|38
1636566990000|2021-11-10 17:56:30|86791.1|86741.1|86786.5|86736.5|86791.4|86741.4|86783.3|86733.3|42
1636567000000|2021-11-10 17:56:40|86786.4|86736.4|86789.5|86739.5|86789.8|86739.8|86785.9|86735.9|34
1636567010000|2021-11-10 17:56:50|86789.9|86739.9|86792.1|86742.1|86792.6|86742.6|86789.6|86739.6|47
1636567020000|2021-11-10 17:57:00|86793.5|86743.5|86792.2|86742.2|86795.2|86745.2|86791.7|86741.7|51
1636567030000|2021-11-10 17:57:10|86791.7|86741.7|86789.4|86739.4|86791.9|86741.9|86788.2|86738.2|42
1636567040000|2021-11-10 17:57:20|86789.3|86739.3|86790.3|86740.3|86791.6|86741.6|86789.2|86739.2|33
1636567050000|2021-11-10 17:57:30|86790.8|86740.8|86793.8|86743.8|86796.6|86746.6|86790.8|86740.8|33
1636567060000|2021-11-10 17:57:40|86793.9|86743.9|86799.9|86749.9|86800.3|86750.3|86793.3|86743.3|47
1636567070000|2021-11-10 17:57:50|86800.4|86750.4|86800.2|86750.2|86803.8|86753.8|86795.8|86745.8|52
1636567080000|2021-11-10 17:58:00|86800.1|86750.1|86794.8|86744.8|86800.8|86750.8|86794.7|86744.7|57
1636567090000|2021-11-10 17:58:10|86795|86745|86793.6|86743.6|86795.4|86745.4|86792.8|86742.8|29
1636567100000|2021-11-10 17:58:20|86793.8|86743.8|86791.6|86741.6|86795.2|86745.2|86789.7|86739.7|46
1636567110000|2021-11-10 17:58:30|86790.9|86740.9|86791|86741|86792.4|86742.4|86790.5|86740.5|33
1636567120000|2021-11-10 17:58:40|86790.6|86740.6|86790.4|86740.4|86790.9|86740.9|86790.1|86740.1|24
1636567130000|2021-11-10 17:58:50|86790.3|86740.3|86791|86741|86791|86741|86789.9|86739.9|17
1636567140000|2021-11-10 17:59:00|86791.1|86741.1|86793.3|86743.3|86796.1|86746.1|86790.6|86740.6|40
1636567150000|2021-11-10 17:59:10|86794.6|86744.6|86796.7|86746.7|86796.7|86746.7|86794.6|86744.6|29
1636567160000|2021-11-10 17:59:20|86796.8|86746.8|86796.9|86746.9|86796.9|86746.9|86796.1|86746.1|26
1636567170000|2021-11-10 17:59:30|86797|86747|86789|86739|86797|86747|86789|86739|35
1636567180000|2021-11-10 17:59:40|86788.9|86738.9|86778.9|86728.9|86789.3|86739.3|86778.3|86728.3|48
1636567190000|2021-11-10 17:59:50|86779.1|86729.1|86780.9|86730.9|86783.5|86733.5|86778.7|86728.7|52
1636567200000|2021-11-10 18:00:00|86781.3|86731.3|86774.4|86724.4|86782.8|86732.8|86771.3|86721.3|59
1636567210000|2021-11-10 18:00:10|86774.5|86724.5|86757.1|86707.1|86774.7|86724.7|86756.8|86706.8|61
1636567220000|2021-11-10 18:00:20|86757.3|86707.3|86773.8|86723.8|86773.9|86723.9|86756|86706|66
1636567230000|2021-11-10 18:00:30|86773.9|86723.9|86775.2|86725.2|86775.2|86725.2|86771.3|86721.3|43
1636567240000|2021-11-10 18:00:40|86775.8|86725.8|86778.3|86728.3|86778.8|86728.8|86775.8|86725.8|43
1636567250000|2021-11-10 18:00:50|86778.5|86728.5|86772.1|86722.1|86779|86729|86771.9|86721.9|40
1636567260000|2021-11-10 18:01:00|86772.3|86722.3|86773|86723|86775.1|86725.1|86770.4|86720.4|48
1636567270000|2021-11-10 18:01:10|86773.6|86723.6|86787|86737|86789|86739|86773.6|86723.6|50
1636567280000|2021-11-10 18:01:20|86787.4|86737.4|86784.6|86734.6|86789.9|86739.9|86783.8|86733.8|45
1636567290000|2021-11-10 18:01:30|86785.8|86735.8|86785.8|86735.8|86788|86738|86784.2|86734.2|44
1636567300000|2021-11-10 18:01:40|86785.7|86735.7|86787.8|86737.8|86788.4|86738.4|86783.4|86733.4|42
1636567310000|2021-11-10 18:01:50|86787.9|86737.9|86796.9|86746.9|86797|86747|86787.9|86737.9|50
1636567320000|2021-11-10 18:02:00|86797.2|86747.2|86796.5|86746.5|86797.2|86747.2|86792.7|86742.7|53
1636567330000|2021-11-10 18:02:10|86796.6|86746.6|86808.8|86758.8|86814.1|86764.1|86795.4|86745.4|59
1636567340000|2021-11-10 18:02:20|86807.7|86757.7|86814|86764|86816|86766|86806.4|86756.4|66
1636567350000|2021-11-10 18:02:30|86814.4|86764.4|86813.5|86763.5|86815.6|86765.6|86804.7|86754.7|60
1636567360000|2021-11-10 18:02:40|86813.4|86763.4|86819.4|86769.4|86819.9|86769.9|86811|86761|62
1636567370000|2021-11-10 18:02:50|86819.6|86769.6|86816.3|86766.3|86822.5|86772.5|86813.6|86763.6|56
1636567380000|2021-11-10 18:03:00|86815.8|86765.8|86815.5|86765.5|86818.5|86768.5|86813.2|86763.2|66
1636567390000|2021-11-10 18:03:10|86816.4|86766.4|86835.4|86785.4|86836.9|86786.9|86816.4|86766.4|64
1636567400000|2021-11-10 18:03:20|86835.9|86785.9|86831.2|86781.2|86836.7|86786.7|86831|86781|57
1636567410000|2021-11-10 18:03:30|86831.5|86781.5|86842.2|86792.2|86842.6|86792.6|86831.5|86781.5|54
1636567420000|2021-11-10 18:03:40|86842.5|86792.5|86850.4|86800.4|86853.8|86803.8|86842.2|86792.2|57
1636567430000|2021-11-10 18:03:50|86849.7|86799.7|86853.1|86803.1|86853.5|86803.5|86848.6|86798.6|57
1636567440000|2021-11-10 18:04:00|86852.9|86802.9|86849.7|86799.7|86854.4|86804.4|86846.7|86796.7|63
1636567450000|2021-11-10 18:04:10|86850.6|86800.6|86854.2|86804.2|86856.3|86806.3|86849.6|86799.6|54
1636567460000|2021-11-10 18:04:20|86854.4|86804.4|86860.3|86810.3|86863.2|86813.2|86852.1|86802.1|60
1636567470000|2021-11-10 18:04:30|86860.6|86810.6|86870.8|86820.8|86876.7|86826.7|86853.1|86803.1|67
1636567480000|2021-11-10 18:04:40|86871.5|86821.5|86872.8|86822.8|86875.6|86825.6|86867.2|86817.2|70
1636567490000|2021-11-10 18:04:50|86872.6|86822.6|86882.2|86832.2|86889.8|86839.8|86861.3|86811.3|73
1636567500000|2021-11-10 18:05:00|86881.8|86831.8|86883.4|86833.4|86889.3|86839.3|86881.4|86831.4|74
1636567510000|2021-11-10 18:05:10|86885.1|86835.1|86892.3|86842.3|86895.3|86845.3|86884.1|86834.1|61
1636567520000|2021-11-10 18:05:20|86893.5|86843.5|86899.1|86849.1|86899.6|86849.6|86892.3|86842.3|65
1636567530000|2021-11-10 18:05:30|86898.8|86848.8|86899.3|86849.3|86907.9|86857.9|86895.9|86845.9|73
1636567540000|2021-11-10 18:05:40|86899.2|86849.2|86900.2|86850.2|86901.3|86851.3|86894.9|86844.9|68
1636567550000|2021-11-10 18:05:50|86900|86850|86909.3|86859.3|86909.6|86859.6|86892.5|86842.5|71
1636567560000|2021-11-10 18:06:00|86909|86859|86924.9|86874.9|86925.3|86875.3|86906|86856|68
1636567570000|2021-11-10 18:06:10|86924.8|86874.8|86937|86887|86938.8|86888.8|86921.7|86871.7|73
1636567580000|2021-11-10 18:06:20|86937.2|86887.2|86948.3|86898.3|86948.8|86898.8|86935|86885|69
1636567590000|2021-11-10 18:06:30|86949.7|86899.7|86959.9|86909.9|86959.9|86909.9|86947.5|86897.5|61
1636567600000|2021-11-10 18:06:40|86959.2|86909.2|86947|86897|86961|86911|86944.8|86894.8|68
1636567610000|2021-11-10 18:06:50|86947.7|86897.7|86940|86890|86954.3|86904.3|86937.9|86887.9|72
1636567620000|2021-11-10 18:07:00|86941.3|86891.3|86946.2|86896.2|86949|86899|86932|86882|75
1636567630000|2021-11-10 18:07:10|86944|86894|86956.8|86906.8|86957.2|86907.2|86943|86893|61
1636567640000|2021-11-10 18:07:20|86956.7|86906.7|86950.7|86900.7|86958|86908|86947|86897|70
1636567650000|2021-11-10 18:07:30|86950.5|86900.5|86949.1|86899.1|86954.4|86904.4|86945.8|86895.8|70
1636567660000|2021-11-10 18:07:40|86949.3|86899.3|86996.5|86946.5|86999.7|86949.7|86948.6|86898.6|79
1636567670000|2021-11-10 18:07:50|86997|86947|87010.6|86960.6|87029.1|86979.1|86995.9|86945.9|77
1636567680000|2021-11-10 18:08:00|87009|86959|87040.1|86990.1|87042.4|86992.4|87004.9|86954.9|75
1636567690000|2021-11-10 18:08:10|87036.8|86986.8|87025.7|86975.7|87040.2|86990.2|87017.2|86967.2|80
1636567700000|2021-11-10 18:08:20|87026.3|86976.3|87007.4|86957.4|87028.9|86978.9|87006.8|86956.8|74
1636567710000|2021-11-10 18:08:30|87007|86957|86990.5|86940.5|87007.8|86957.8|86988.5|86938.5|75
1636567720000|2021-11-10 18:08:40|86990.8|86940.8|86991.5|86941.5|86996.7|86946.7|86988.4|86938.4|67
1636567730000|2021-11-10 18:08:50|86990.7|86940.7|87001.5|86951.5|87007|86957|86990.7|86940.7|68
1636567740000|2021-11-10 18:09:00|87002|86952|87001.7|86951.7|87004.8|86954.8|86993.3|86943.3|72
1636567750000|2021-11-10 18:09:10|87001|86951|87007|86957|87007|86957|86998|86948|71
1636567760000|2021-11-10 18:09:20|87008.6|86958.6|87002|86952|87012.2|86962.2|86999.7|86949.7|67
1636567770000|2021-11-10 18:09:30|87002.5|86952.5|86992.3|86942.3|87007|86957|86992.3|86942.3|69
1636567780000|2021-11-10 18:09:40|86993.1|86943.1|86980.8|86930.8|86994.7|86944.7|86980.8|86930.8|68
1636567790000|2021-11-10 18:09:50|86981.6|86931.6|86974.9|86924.9|86985.6|86935.6|86972|86922|65
1636567800000|2021-11-10 18:10:00|86974.8|86924.8|86979.4|86929.4|86984.9|86934.9|86974.7|86924.7|68
1636567810000|2021-11-10 18:10:10|86979.2|86929.2|86982.4|86932.4|86986.5|86936.5|86977.5|86927.5|63
1636567820000|2021-11-10 18:10:20|86981.1|86931.1|86982.4|86932.4|86987.6|86937.6|86980.2|86930.2|59
1636567830000|2021-11-10 18:10:30|86982.5|86932.5|86971|86921|86985.6|86935.6|86971|86921|69
1636567840000|2021-11-10 18:10:40|86965.6|86915.6|86967.9|86917.9|86973.4|86923.4|86963.9|86913.9|65
1636567850000|2021-11-10 18:10:50|86967.1|86917.1|86967.6|86917.6|86970.1|86920.1|86963.7|86913.7|67
1636567860000|2021-11-10 18:11:00|86967.8|86917.8|86963.6|86913.6|86968.2|86918.2|86956.7|86906.7|68
1636567870000|2021-11-10 18:11:10|86965.3|86915.3|86961.1|86911.1|86968.6|86918.6|86956.6|86906.6|68
1636567880000|2021-11-10 18:11:20|86961.4|86911.4|86953.2|86903.2|86965.6|86915.6|86952.4|86902.4|64
1636567890000|2021-11-10 18:11:30|86953.5|86903.5|86946.5|86896.5|86953.5|86903.5|86937.9|86887.9|69
1636567900000|2021-11-10 18:11:40|86944.2|86894.2|86946.1|86896.1|86946.6|86896.6|86944.2|86894.2|50
1636567910000|2021-11-10 18:11:50|86945.9|86895.9|86946.6|86896.6|86947.4|86897.4|86939.7|86889.7|56
1636567920000|2021-11-10 18:12:00|86947.2|86897.2|86940.9|86890.9|86947.2|86897.2|86939.2|86889.2|65
1636567930000|2021-11-10 18:12:10|86942.3|86892.3|86944.4|86894.4|86947.5|86897.5|86939.8|86889.8|57
1636567940000|2021-11-10 18:12:20|86944.8|86894.8|86943.5|86893.5|86949.5|86899.5|86942.8|86892.8|62
1636567950000|2021-11-10 18:12:30|86943.6|86893.6|86936.3|86886.3|86944|86894|86933.5|86883.5|61
1636567960000|2021-11-10 18:12:40|86936.2|86886.2|86949.2|86899.2|86950.5|86900.5|86936.2|86886.2|57
1636567970000|2021-11-10 18:12:50|86948.8|86898.8|86954.9|86904.9|86961.3|86911.3|86947.4|86897.4|67
1636567980000|2021-11-10 18:13:00|86953.9|86903.9|86955.8|86905.8|86958|86908|86950.5|86900.5|63
1636567990000|2021-11-10 18:13:10|86956.2|86906.2|86967.9|86917.9|86967.9|86917.9|86953.5|86903.5|64
1636568000000|2021-11-10 18:13:20|86967.7|86917.7|86974.3|86924.3|86977.7|86927.7|86966.1|86916.1|67
1636568010000|2021-11-10 18:13:30|86974.5|86924.5|86978.9|86928.9|86981.3|86931.3|86974.5|86924.5|64
1636568020000|2021-11-10 18:13:40|86977.7|86927.7|86971.8|86921.8|86978|86928|86968.2|86918.2|66
1636568030000|2021-11-10 18:13:50|86971.5|86921.5|86981|86931|86982.1|86932.1|86971.1|86921.1|64
1636568040000|2021-11-10 18:14:00|86980.9|86930.9|86968.3|86918.3|86981.7|86931.7|86965.9|86915.9|62
1636568050000|2021-11-10 18:14:10|86967.8|86917.8|86966.8|86916.8|86969.9|86919.9|86965.4|86915.4|52
1636568060000|2021-11-10 18:14:20|86966.7|86916.7|86974.7|86924.7|86976.3|86926.3|86965.8|86915.8|49
1636568070000|2021-11-10 18:14:30|86974.6|86924.6|86973|86923|86974.6|86924.6|86966.4|86916.4|66
1636568080000|2021-11-10 18:14:40|86973.3|86923.3|86966.4|86916.4|86975|86925|86964.4|86914.4|68
1636568090000|2021-11-10 18:14:50|86966.8|86916.8|86957.7|86907.7|86968.1|86918.1|86956.5|86906.5|60
1636568100000|2021-11-10 18:15:00|86958.3|86908.3|86958.1|86908.1|86959.7|86909.7|86954.6|86904.6|59
1636568110000|2021-11-10 18:15:10|86958|86908|86954.1|86904.1|86961|86911|86952|86902|66
1636568120000|2021-11-10 18:15:20|86952.4|86902.4|86952.1|86902.1|86952.5|86902.5|86944.9|86894.9|60
1636568130000|2021-11-10 18:15:30|86951.9|86901.9|86959.3|86909.3|86960.2|86910.2|86951.9|86901.9|55
1636568140000|2021-11-10 18:15:40|86958.9|86908.9|86957.3|86907.3|86960.2|86910.2|86952.7|86902.7|47
1636568150000|2021-11-10 18:15:50|86956.3|86906.3|86957.9|86907.9|86960.6|86910.6|86951.4|86901.4|61
1636568160000|2021-11-10 18:16:00|86958.2|86908.2|86963.3|86913.3|86963.8|86913.8|86955.8|86905.8|67
1636568170000|2021-11-10 18:16:10|86964.2|86914.2|86948.5|86898.5|86964.2|86914.2|86941.7|86891.7|65
1636568180000|2021-11-10 18:16:20|86947.2|86897.2|86957.9|86907.9|86959.9|86909.9|86947.2|86897.2|60
1636568190000|2021-11-10 18:16:30|86958.6|86908.6|86956.6|86906.6|86972.9|86922.9|86955.8|86905.8|52
1636568200000|2021-11-10 18:16:40|86956.1|86906.1|86955.1|86905.1|86958.5|86908.5|86954.8|86904.8|57
1636568210000|2021-11-10 18:16:50|86954.5|86904.5|86953.6|86903.6|86957.3|86907.3|86953.4|86903.4|48
1636568220000|2021-11-10 18:17:00|86952.9|86902.9|86958.1|86908.1|86958.6|86908.6|86952.3|86902.3|54
1636568230000|2021-11-10 18:17:10|86958|86908|86959.6|86909.6|86961.1|86911.1|86957.5|86907.5|68
1636568240000|2021-11-10 18:17:20|86959.7|86909.7|86963.7|86913.7|86969|86919|86959.7|86909.7|73
1636568250000|2021-11-10 18:17:30|86964.8|86914.8|86966.1|86916.1|86967.7|86917.7|86960.7|86910.7|62
1636568260000|2021-11-10 18:17:40|86966.5|86916.5|86964.6|86914.6|86972.9|86922.9|86962.6|86912.6|64
1636568270000|2021-11-10 18:17:50|86966.4|86916.4|86964|86914|86967|86917|86961.3|86911.3|58
1636568280000|2021-11-10 18:18:00|86963.8|86913.8|86969.9|86919.9|86971.1|86921.1|86958.6|86908.6|72
1636568290000|2021-11-10 18:18:10|86970|86920|86982|86932|86982|86932|86970|86920|51
1636568300000|2021-11-10 18:18:20|86981.7|86931.7|86985.4|86935.4|86986.7|86936.7|86974.6|86924.6|55
1636568310000|2021-11-10 18:18:30|86987.5|86937.5|86984.3|86934.3|86991.2|86941.2|86984.3|86934.3|54
1636568320000|2021-11-10 18:18:40|86984.4|86934.4|86985.5|86935.5|86987.5|86937.5|86982.3|86932.3|56
1636568330000|2021-11-10 18:18:50|86985.4|86935.4|86987.6|86937.6|86988.7|86938.7|86984|86934|54
1636568340000|2021-11-10 18:19:00|86989.2|86939.2|86990.3|86940.3|86990.8|86940.8|86980.6|86930.6|66
1636568350000|2021-11-10 18:19:10|86989.9|86939.9|87000.4|86950.4|87000.4|86950.4|86988.6|86938.6|45
1636568360000|2021-11-10 18:19:20|87000.7|86950.7|87004.7|86954.7|87006.2|86956.2|87000.7|86950.7|64
1636568370000|2021-11-10 18:19:30|87004.4|86954.4|87004.8|86954.8|87007.5|86957.5|87003.3|86953.3|67
1636568380000|2021-11-10 18:19:40|87005.5|86955.5|87005.6|86955.6|87008.1|86958.1|87005|86955|49
1636568390000|2021-11-10 18:19:50|87005.7|86955.7|87010.7|86960.7|87014.4|86964.4|87004.4|86954.4|51
1636568400000|2021-11-10 18:20:00|87010.5|86960.5|87014.8|86964.8|87014.8|86964.8|87003.1|86953.1|68
1636568410000|2021-11-10 18:20:10|87015.5|86965.5|87018.5|86968.5|87019.3|86969.3|87014.8|86964.8|65
1636568420000|2021-11-10 18:20:20|87018.2|86968.2|87026.9|86976.9|87028.3|86978.3|87018.2|86968.2|60
1636568430000|2021-11-10 18:20:30|87026.6|86976.6|87027.7|86977.7|87029.4|86979.4|87026.4|86976.4|56
1636568440000|2021-11-10 18:20:40|87026.7|86976.7|87026.7|86976.7|87029.7|86979.7|87024.4|86974.4|61
1636568450000|2021-11-10 18:20:50|87026.8|86976.8|87018.6|86968.6|87026.8|86976.8|87016.3|86966.3|58
1636568460000|2021-11-10 18:21:00|87018.7|86968.7|87030.5|86980.5|87030.7|86980.7|87018.1|86968.1|63
1636568470000|2021-11-10 18:21:10|87029.4|86979.4|87026.3|86976.3|87029.7|86979.7|87022.4|86972.4|59
1636568480000|2021-11-10 18:21:20|87026.8|86976.8|87027.1|86977.1|87032.1|86982.1|87023.9|86973.9|59
1636568490000|2021-11-10 18:21:30|87026.9|86976.9|87027.7|86977.7|87029|86979|87025.5|86975.5|61
1636568500000|2021-11-10 18:21:40|87027.3|86977.3|87028.4|86978.4|87031.8|86981.8|87023.8|86973.8|64
1636568510000|2021-11-10 18:21:50|87028.2|86978.2|87038.6|86988.6|87039.3|86989.3|87026.7|86976.7|56
1636568520000|2021-11-10 18:22:00|87038.8|86988.8|87032.6|86982.6|87040.2|86990.2|87031|86981|62
1636568530000|2021-11-10 18:22:10|87032.1|86982.1|87033.5|86983.5|87035.9|86985.9|87030.1|86980.1|64
1636568540000|2021-11-10 18:22:20|87033.1|86983.1|87029.4|86979.4|87035.4|86985.4|87027.5|86977.5|47
1636568550000|2021-11-10 18:22:30|87027.9|86977.9|87023.3|86973.3|87028.3|86978.3|87020.1|86970.1|61
1636568560000|2021-11-10 18:22:40|87023.2|86973.2|87025.3|86975.3|87025.9|86975.9|87020|86970|49
1636568570000|2021-11-10 18:22:50|87025.7|86975.7|87010.6|86960.6|87025.7|86975.7|87010.6|86960.6|64
1636568580000|2021-11-10 18:23:00|87011.1|86961.1|87014.1|86964.1|87015.1|86965.1|87006.9|86956.9|57
1636568590000|2021-11-10 18:23:10|87014.7|86964.7|87018.8|86968.8|87021.7|86971.7|87014.1|86964.1|48
1636568600000|2021-11-10 18:23:20|87018.1|86968.1|87017|86967|87019|86969|87014.4|86964.4|55
1636568610000|2021-11-10 18:23:30|87016.7|86966.7|87018.1|86968.1|87018.7|86968.7|87016.7|86966.7|42
1636568620000|2021-11-10 18:23:40|87018.4|86968.4|87014.8|86964.8|87019.2|86969.2|87010.5|86960.5|54
1636568630000|2021-11-10 18:23:50|87015|86965|87015.2|86965.2|87018.1|86968.1|87011.1|86961.1|52
1636568640000|2021-11-10 18:24:00|87014.8|86964.8|87013.8|86963.8|87017.5|86967.5|87012.9|86962.9|60
1636568650000|2021-11-10 18:24:10|87014.1|86964.1|87012.5|86962.5|87014.8|86964.8|87009.5|86959.5|63
1636568660000|2021-11-10 18:24:20|87012.1|86962.1|87013.8|86963.8|87014.7|86964.7|87011.9|86961.9|48
1636568670000|2021-11-10 18:24:30|87012.6|86962.6|87000.2|86950.2|87012.6|86962.6|87000.1|86950.1|60
1636568680000|2021-11-10 18:24:40|87000.3|86950.3|87002.1|86952.1|87002.6|86952.6|86997.1|86947.1|43
1636568690000|2021-11-10 18:24:50|87002.3|86952.3|87001.6|86951.6|87002.3|86952.3|86999.1|86949.1|39
1636568700000|2021-11-10 18:25:00|87001.7|86951.7|87002.2|86952.2|87012.7|86962.7|87000.6|86950.6|69
1636568710000|2021-11-10 18:25:10|87001.8|86951.8|86996.6|86946.6|87001.8|86951.8|86995.5|86945.5|52
1636568720000|2021-11-10 18:25:20|86996.8|86946.8|86992.3|86942.3|86997.5|86947.5|86991.3|86941.3|47
1636568730000|2021-11-10 18:25:30|86992.4|86942.4|86983.9|86933.9|86993.8|86943.8|86983.5|86933.5|61
1636568740000|2021-11-10 18:25:40|86984.4|86934.4|86982.4|86932.4|86985.8|86935.8|86980.8|86930.8|57
1636568750000|2021-11-10 18:25:50|86983.8|86933.8|86987.6|86937.6|86987.6|86937.6|86982.9|86932.9|41
1636568760000|2021-11-10 18:26:00|86987.4|86937.4|86987.8|86937.8|86990.8|86940.8|86984.7|86934.7|47
1636568770000|2021-11-10 18:26:10|86987.5|86937.5|86988.6|86938.6|86989.7|86939.7|86986.2|86936.2|61
1636568780000|2021-11-10 18:26:20|86989|86939|86984.1|86934.1|86990.6|86940.6|86984|86934|51
1636568790000|2021-11-10 18:26:30|86983.9|86933.9|86981|86931|86985.8|86935.8|86979.1|86929.1|53
1636568800000|2021-11-10 18:26:40|86981.2|86931.2|86966.5|86916.5|86981.2|86931.2|86966.3|86916.3|62
1636568810000|2021-11-10 18:26:50|86968|86918|86971.4|86921.4|86971.4|86921.4|86967.1|86917.1|46
1636568820000|2021-11-10 18:27:00|86971.7|86921.7|86975.5|86925.5|86975.5|86925.5|86968.9|86918.9|51
1636568830000|2021-11-10 18:27:10|86976.1|86926.1|86984.3|86934.3|86986.1|86936.1|86976.1|86926.1|64
1636568840000|2021-11-10 18:27:20|86983.6|86933.6|86981|86931|86984.8|86934.8|86977.5|86927.5|65
1636568850000|2021-11-10 18:27:30|86981.3|86931.3|86981.5|86931.5|86981.8|86931.8|86980.4|86930.4|50
1636568860000|2021-11-10 18:27:40|86981.2|86931.2|86985.4|86935.4|86987.4|86937.4|86980.7|86930.7|49
1636568870000|2021-11-10 18:27:50|86985.7|86935.7|86985.5|86935.5|86989.6|86939.6|86984.7|86934.7|50
1636568880000|2021-11-10 18:28:00|86985.8|86935.8|86998.6|86948.6|87000.6|86950.6|86985.8|86935.8|69
1636568890000|2021-11-10 18:28:10|86998.4|86948.4|86997.5|86947.5|87003.6|86953.6|86996.9|86946.9|64
1636568900000|2021-11-10 18:28:20|86997.8|86947.8|86989.2|86939.2|86998.7|86948.7|86989.2|86939.2|55
1636568910000|2021-11-10 18:28:30|86990.1|86940.1|86988.8|86938.8|86990.2|86940.2|86986.3|86936.3|55
1636568920000|2021-11-10 18:28:40|86988.5|86938.5|86988.3|86938.3|86989.2|86939.2|86987.5|86937.5|39
1636568930000|2021-11-10 18:28:50|86988.9|86938.9|86979.5|86929.5|86989.1|86939.1|86976|86926|54
1636568940000|2021-11-10 18:29:00|86979.2|86929.2|86981.6|86931.6|86986.9|86936.9|86976.8|86926.8|57
1636568950000|2021-11-10 18:29:10|86981.9|86931.9|86980.9|86930.9|86982.7|86932.7|86977.9|86927.9|65
1636568960000|2021-11-10 18:29:20|86981.5|86931.5|86977.2|86927.2|86982|86932|86976.7|86926.7|47
1636568970000|2021-11-10 18:29:30|86976.8|86926.8|86970.2|86920.2|86976.8|86926.8|86968.5|86918.5|50
1636568980000|2021-11-10 18:29:40|86969.5|86919.5|86963|86913|86970.8|86920.8|86961.7|86911.7|60
1636568990000|2021-11-10 18:29:50|86962.9|86912.9|86961|86911|86965|86915|86960.8|86910.8|52
1636569000000|2021-11-10 18:30:00|86961.1|86911.1|86968.5|86918.5|86968.7|86918.7|86958.8|86908.8|61
1636569010000|2021-11-10 18:30:10|86968.9|86918.9|86962.4|86912.4|86969.2|86919.2|86961.2|86911.2|54
1636569020000|2021-11-10 18:30:20|86962.6|86912.6|86962.8|86912.8|86963.9|86913.9|86961.8|86911.8|49
1636569030000|2021-11-10 18:30:30|86963.2|86913.2|86967.7|86917.7|86969.3|86919.3|86962.5|86912.5|55
1636569040000|2021-11-10 18:30:40|86967.8|86917.8|86969.1|86919.1|86969.2|86919.2|86964.3|86914.3|48
1636569050000|2021-11-10 18:30:50|86968.9|86918.9|86969.5|86919.5|86970.4|86920.4|86967.8|86917.8|39
1636569060000|2021-11-10 18:31:00|86969|86919|86981.2|86931.2|86981.4|86931.4|86968.2|86918.2|53
1636569070000|2021-11-10 18:31:10|86981.5|86931.5|86983.3|86933.3|86985.4|86935.4|86980.3|86930.3|58
1636569080000|2021-11-10 18:31:20|86983.2|86933.2|86991.3|86941.3|86995.3|86945.3|86983.2|86933.2|54
1636569090000|2021-11-10 18:31:30|86991.1|86941.1|86989.3|86939.3|86992.4|86942.4|86988.4|86938.4|31
1636569100000|2021-11-10 18:31:40|86989.7|86939.7|86988.8|86938.8|86989.7|86939.7|86987.3|86937.3|39
1636569110000|2021-11-10 18:31:50|86988.7|86938.7|86983.5|86933.5|86989.9|86939.9|86983.1|86933.1|40
1636569120000|2021-11-10 18:32:00|86983.7|86933.7|86976.1|86926.1|86983.7|86933.7|86975.6|86925.6|47
1636569130000|2021-11-10 18:32:10|86975.7|86925.7|86982.7|86932.7|86983|86933|86974.6|86924.6|49
1636569140000|2021-11-10 18:32:20|86982.4|86932.4|86979.5|86929.5|86983.3|86933.3|86979.5|86929.5|41
1636569150000|2021-11-10 18:32:30|86983.3|86933.3|86983.8|86933.8|86989.2|86939.2|86981.9|86931.9|59
1636569160000|2021-11-10 18:32:40|86982.5|86932.5|86995.2|86945.2|86995.2|86945.2|86981.6|86931.6|51
1636569170000|2021-11-10 18:32:50|86994.9|86944.9|86987.1|86937.1|86994.9|86944.9|86986|86936|49
1636569180000|2021-11-10 18:33:00|86986.8|86936.8|86996.5|86946.5|86996.6|86946.6|86986.4|86936.4|48
1636569190000|2021-11-10 18:33:10|86996.8|86946.8|86997.5|86947.5|86999|86949|86993.8|86943.8|44
1636569200000|2021-11-10 18:33:20|86997.6|86947.6|86987.8|86937.8|86997.6|86947.6|86987|86937|59
1636569210000|2021-11-10 18:33:30|86987.5|86937.5|86984.2|86934.2|86987.5|86937.5|86982.6|86932.6|52
1636569220000|2021-11-10 18:33:40|86984.3|86934.3|86982.1|86932.1|86987.6|86937.6|86979.9|86929.9|57
1636569230000|2021-11-10 18:33:50|86982.3|86932.3|86982.8|86932.8|86983.3|86933.3|86981.9|86931.9|41
1636569240000|2021-11-10 18:34:00|86982.6|86932.6|86975.5|86925.5|86982.7|86932.7|86975|86925|48
1636569250000|2021-11-10 18:34:10|86975.2|86925.2|86979.3|86929.3|86983.6|86933.6|86975.2|86925.2|41
1636569260000|2021-11-10 18:34:20|86979.4|86929.4|86971.5|86921.5|86979.8|86929.8|86970.5|86920.5|48
1636569270000|2021-11-10 18:34:30|86971.1|86921.1|86971.6|86921.6|86972.2|86922.2|86967.8|86917.8|32
1636569280000|2021-11-10 18:34:40|86971.7|86921.7|86980.8|86930.8|86980.8|86930.8|86971.5|86921.5|34
1636569290000|2021-11-10 18:34:50|86981.5|86931.5|86982.7|86932.7|86983.2|86933.2|86979.1|86929.1|40
1636569300000|2021-11-10 18:35:00|86982.5|86932.5|86991.2|86941.2|86991.2|86941.2|86980.9|86930.9|48
1636569310000|2021-11-10 18:35:10|86991.4|86941.4|86985.6|86935.6|86991.4|86941.4|86984.8|86934.8|37
1636569320000|2021-11-10 18:35:20|86985.8|86935.8|86987.9|86937.9|86989.4|86939.4|86985.8|86935.8|31
1636569330000|2021-11-10 18:35:30|86987.8|86937.8|86991.3|86941.3|86992|86942|86987.8|86937.8|43
1636569340000|2021-11-10 18:35:40|86991.2|86941.2|86992.1|86942.1|86993.8|86943.8|86991.1|86941.1|38
1636569350000|2021-11-10 18:35:50|86991.8|86941.8|86988.9|86938.9|86991.8|86941.8|86985.2|86935.2|53
1636569360000|2021-11-10 18:36:00|86989|86939|86984.2|86934.2|86989.1|86939.1|86983.1|86933.1|27
1636569370000|2021-11-10 18:36:10|86984|86934|86986.3|86936.3|86988.9|86938.9|86983.7|86933.7|38
1636569380000|2021-11-10 18:36:20|86986.5|86936.5|86992.4|86942.4|86992.4|86942.4|86986.1|86936.1|31
1636569390000|2021-11-10 18:36:30|86992.2|86942.2|86996|86946|86996|86946|86991.7|86941.7|43
1636569400000|2021-11-10 18:36:40|86995.4|86945.4|86995.6|86945.6|86997.1|86947.1|86994.5|86944.5|35
1636569410000|2021-11-10 18:36:50|86995.7|86945.7|86994.8|86944.8|86996.8|86946.8|86994.3|86944.3|34
1636569420000|2021-11-10 18:37:00|86994.1|86944.1|86988.2|86938.2|86996.7|86946.7|86988.2|86938.2|50
1636569430000|2021-11-10 18:37:10|86988.5|86938.5|86986.4|86936.4|86989.5|86939.5|86986.4|86936.4|36
1636569440000|2021-11-10 18:37:20|86986.5|86936.5|86979.4|86929.4|86986.9|86936.9|86979.4|86929.4|41
1636569450000|2021-11-10 18:37:30|86979|86929|86984.5|86934.5|86985.5|86935.5|86978|86928|54
1636569460000|2021-11-10 18:37:40|86984.9|86934.9|86989|86939|86989.7|86939.7|86984.9|86934.9|50
1636569470000|2021-11-10 18:37:50|86989.1|86939.1|87001.4|86951.4|87001.9|86951.9|86989.1|86939.1|43
1636569480000|2021-11-10 18:38:00|87001.7|86951.7|87002.4|86952.4|87003.1|86953.1|86996.2|86946.2|56
1636569490000|2021-11-10 18:38:10|87002.2|86952.2|87001|86951|87002.7|86952.7|86996.8|86946.8|50
1636569500000|2021-11-10 18:38:20|87000.2|86950.2|86999.9|86949.9|87004.1|86954.1|86996.6|86946.6|39
1636569510000|2021-11-10 18:38:30|86999.2|86949.2|87002.3|86952.3|87003.4|86953.4|86997.9|86947.9|50
1636569520000|2021-11-10 18:38:40|87002|86952|87006.9|86956.9|87009.3|86959.3|86996.6|86946.6|46
1636569530000|2021-11-10 18:38:50|87007.1|86957.1|87009.3|86959.3|87009.3|86959.3|87006|86956|47
1636569540000|2021-11-10 18:39:00|87009.2|86959.2|86998.7|86948.7|87009.2|86959.2|86997|86947|58
1636569550000|2021-11-10 18:39:10|86999.1|86949.1|86993.9|86943.9|86999.4|86949.4|86990.8|86940.8|45
1636569560000|2021-11-10 18:39:20|86993.4|86943.4|86985.9|86935.9|86993.4|86943.4|86983.6|86933.6|56
1636569570000|2021-11-10 18:39:30|86986.3|86936.3|86993|86943|86994.2|86944.2|86984.9|86934.9|50
1636569580000|2021-11-10 18:39:40|86992.9|86942.9|87000.7|86950.7|87004.6|86954.6|86992.9|86942.9|65
1636569590000|2021-11-10 18:39:50|87000|86950|87005.7|86955.7|87008.5|86958.5|86999|86949|54
1636569600000|2021-11-10 18:40:00|87006|86956|86991.7|86941.7|87006.9|86956.9|86990.5|86940.5|66
1636569610000|2021-11-10 18:40:10|86992|86942|86985.9|86935.9|86993.2|86943.2|86985.2|86935.2|55
1636569620000|2021-11-10 18:40:20|86985.6|86935.6|86987.6|86937.6|86989.1|86939.1|86984.1|86934.1|40
1636569630000|2021-11-10 18:40:30|86987.1|86937.1|86984.7|86934.7|86987.3|86937.3|86984.5|86934.5|33
1636569640000|2021-11-10 18:40:40|86984.6|86934.6|86982.5|86932.5|86984.8|86934.8|86977.2|86927.2|46
1636569650000|2021-11-10 18:40:50|86982.4|86932.4|86979.8|86929.8|86983.3|86933.3|86979.1|86929.1|34
1636569660000|2021-11-10 18:41:00|86979.5|86929.5|86969.9|86919.9|86979.5|86929.5|86969.6|86919.6|45
1636569670000|2021-11-10 18:41:10|86970.1|86920.1|86971.2|86921.2|86973.3|86923.3|86969.6|86919.6|32
1636569680000|2021-11-10 18:41:20|86971.4|86921.4|86967|86917|86971.4|86921.4|86965.8|86915.8|29
1636569690000|2021-11-10 18:41:30|86967.4|86917.4|86967.3|86917.3|86970.4|86920.4|86966.4|86916.4|37
1636569700000|2021-11-10 18:41:40|86967.1|86917.1|86971.8|86921.8|86971.8|86921.8|86967.1|86917.1|25
1636569710000|2021-11-10 18:41:50|86972|86922|86971.7|86921.7|86975.2|86925.2|86969|86919|32
1636569720000|2021-11-10 18:42:00|86971.4|86921.4|86968.1|86918.1|86972.6|86922.6|86967.4|86917.4|28
1636569730000|2021-11-10 18:42:10|86967.6|86917.6|86966.8|86916.8|86969.6|86919.6|86964.5|86914.5|34
1636569740000|2021-11-10 18:42:20|86967.4|86917.4|86967.4|86917.4|86969.8|86919.8|86966.6|86916.6|23
1636569750000|2021-11-10 18:42:30|86967.2|86917.2|86966.9|86916.9|86967.5|86917.5|86966.3|86916.3|26
1636569760000|2021-11-10 18:42:40|86966.5|86916.5|86964.1|86914.1|86969.9|86919.9|86964.1|86914.1|30
1636569770000|2021-11-10 18:42:50|86961.5|86911.5|86954.1|86904.1|86962|86912|86954|86904|48
1636569780000|2021-11-10 18:43:00|86953|86903|86954.1|86904.1|86959.4|86909.4|86951|86901|48
1636569790000|2021-11-10 18:43:10|86952.9|86902.9|86962.2|86912.2|86962.9|86912.9|86951.9|86901.9|45
1636569800000|2021-11-10 18:43:20|86962.6|86912.6|86963.9|86913.9|86966.3|86916.3|86961.5|86911.5|46
1636569810000|2021-11-10 18:43:30|86963|86913|86963.9|86913.9|86968.3|86918.3|86963|86913|39
1636569820000|2021-11-10 18:43:40|86966|86916|86959.3|86909.3|86966.3|86916.3|86957.5|86907.5|37
1636569830000|2021-11-10 18:43:50|86959.5|86909.5|86962.3|86912.3|86964.3|86914.3|86959.5|86909.5|45
1636569840000|2021-11-10 18:44:00|86962.1|86912.1|86964.6|86914.6|86965.7|86915.7|86961.2|86911.2|37
1636569850000|2021-11-10 18:44:10|86964.2|86914.2|86961.9|86911.9|86964.5|86914.5|86961.9|86911.9|35
1636569860000|2021-11-10 18:44:20|86961.7|86911.7|86965.1|86915.1|86965.7|86915.7|86960.7|86910.7|30
1636569870000|2021-11-10 18:44:30|86965.2|86915.2|86965|86915|86968.2|86918.2|86963.1|86913.1|47
1636569880000|2021-11-10 18:44:40|86964.7|86914.7|86960.6|86910.6|86966.3|86916.3|86960.6|86910.6|44
1636569890000|2021-11-10 18:44:50|86960.4|86910.4|86961.4|86911.4|86963.6|86913.6|86960.3|86910.3|37
1636569900000|2021-11-10 18:45:00|86962.9|86912.9|86958.7|86908.7|86963.3|86913.3|86958.7|86908.7|46
1636569910000|2021-11-10 18:45:10|86958.3|86908.3|86959.2|86909.2|86960.1|86910.1|86955.7|86905.7|52
1636569920000|2021-11-10 18:45:20|86958.8|86908.8|86957.9|86907.9|86959.7|86909.7|86956.2|86906.2|45
1636569930000|2021-11-10 18:45:30|86957.5|86907.5|86962|86912|86962|86912|86957.4|86907.4|37
1636569940000|2021-11-10 18:45:40|86962.2|86912.2|86974.7|86924.7|86974.8|86924.8|86961.1|86911.1|53
1636569950000|2021-11-10 18:45:50|86974.4|86924.4|86982.9|86932.9|86982.9|86932.9|86974.1|86924.1|51
1636569960000|2021-11-10 18:46:00|86982.7|86932.7|86980.8|86930.8|86983.4|86933.4|86980.5|86930.5|49
1636569970000|2021-11-10 18:46:10|86981.6|86931.6|86981.8|86931.8|86982.5|86932.5|86980.3|86930.3|27
1636569980000|2021-11-10 18:46:20|86981.3|86931.3|86979.2|86929.2|86981.3|86931.3|86979.2|86929.2|21
1636569990000|2021-11-10 18:46:30|86979.1|86929.1|86982.5|86932.5|86983|86933|86978.5|86928.5|37
1636570000000|2021-11-10 18:46:40|86982.9|86932.9|86990|86940|86990|86940|86982|86932|55
1636570010000|2021-11-10 18:46:50|86990.1|86940.1|86985.3|86935.3|86990.7|86940.7|86985.3|86935.3|45
1636570020000|2021-11-10 18:47:00|86985.4|86935.4|86989.5|86939.5|86989.6|86939.6|86983.9|86933.9|49
1636570030000|2021-11-10 18:47:10|86990.5|86940.5|86984.6|86934.6|86990.5|86940.5|86983|86933|56
1636570040000|2021-11-10 18:47:20|86984.3|86934.3|86982.6|86932.6|86984.3|86934.3|86981.7|86931.7|34
1636570050000|2021-11-10 18:47:30|86982.1|86932.1|86982.9|86932.9|86985.5|86935.5|86982|86932|33
1636570060000|2021-11-10 18:47:40|86982.6|86932.6|86984.4|86934.4|86985|86935|86980.1|86930.1|34
1636570070000|2021-11-10 18:47:50|86984.2|86934.2|86978.6|86928.6|86984.2|86934.2|86977.2|86927.2|42
1636570080000|2021-11-10 18:48:00|86978.2|86928.2|86975.4|86925.4|86979.8|86929.8|86973.2|86923.2|50
1636570090000|2021-11-10 18:48:10|86975.3|86925.3|86976.9|86926.9|86978.6|86928.6|86973.8|86923.8|45
1636570100000|2021-11-10 18:48:20|86977.1|86927.1|86976.5|86926.5|86979|86929|86976.5|86926.5|35
1636570110000|2021-11-10 18:48:30|86976|86926|86974.4|86924.4|86976|86926|86973|86923|26
1636570120000|2021-11-10 18:48:40|86974.8|86924.8|86973.9|86923.9|86976|86926|86973.9|86923.9|34
1636570130000|2021-11-10 18:48:50|86974.3|86924.3|86975.1|86925.1|86975.3|86925.3|86973.8|86923.8|25
1636570140000|2021-11-10 18:49:00|86976.9|86926.9|86975.5|86925.5|86979.3|86929.3|86974.3|86924.3|54
1636570150000|2021-11-10 18:49:10|86976|86926|86978|86928|86978.3|86928.3|86974.2|86924.2|42
1636570160000|2021-11-10 18:49:20|86977.9|86927.9|86985.1|86935.1|86985.1|86935.1|86976.6|86926.6|53
1636570170000|2021-11-10 18:49:30|86985.4|86935.4|86988.8|86938.8|86990.4|86940.4|86984|86934|51
1636570180000|2021-11-10 18:49:40|86989.4|86939.4|86989.9|86939.9|86992|86942|86988.4|86938.4|47
1636570190000|2021-11-10 18:49:50|86988.9|86938.9|86988.2|86938.2|86989.7|86939.7|86988|86938|39
1636570200000|2021-11-10 18:50:00|86988.1|86938.1|86994|86944|86999.6|86949.6|86988.1|86938.1|44
1636570210000|2021-11-10 18:50:10|86996.2|86946.2|86995.9|86945.9|86998.2|86948.2|86994.8|86944.8|42
1636570220000|2021-11-10 18:50:20|86995.5|86945.5|87002.8|86952.8|87006.4|86956.4|86995.5|86945.5|48
1636570230000|2021-11-10 18:50:30|86991.7|86966.7|87005.9|86955.9|87009.3|86967|86991.7|86953.3|42
1636570240000|2021-11-10 18:50:40|87007.4|86957.4|87008.5|86958.5|87010.4|86960.4|87005.6|86955.6|36
1636570250000|2021-11-10 18:50:50|87008.7|86958.7|87006.8|86956.8|87008.7|86958.7|87006.4|86956.4|38
1636570260000|2021-11-10 18:51:00|87006|86956|87007.8|86957.8|87008.6|86958.6|87005.7|86955.7|45
1636570270000|2021-11-10 18:51:10|87007.3|86957.3|87008.5|86958.5|87010|86960|87005.4|86955.4|45
1636570280000|2021-11-10 18:51:20|87008.3|86958.3|87015.5|86965.5|87016.4|86966.4|87007.2|86957.2|37
1636570290000|2021-11-10 18:51:30|87015.6|86965.6|87015.2|86965.2|87022.3|86972.3|87014.9|86964.9|58
1636570300000|2021-11-10 18:51:40|87013.5|86963.5|87008.3|86958.3|87015.5|86965.5|87007.8|86957.8|61
1636570310000|2021-11-10 18:51:50|87008.6|86958.6|87018.7|86968.7|87019.3|86969.3|87007.8|86957.8|49
1636570320000|2021-11-10 18:52:00|87020.6|86970.6|87024.1|86974.1|87025.9|86975.9|87015.4|86965.4|60
1636570330000|2021-11-10 18:52:10|87024.9|86974.9|87019.7|86969.7|87025|86975|87015.6|86965.6|65
1636570340000|2021-11-10 18:52:20|87019.2|86969.2|87018.3|86968.3|87025.9|86975.9|87018.2|86968.2|63
1636570350000|2021-11-10 18:52:30|87017.5|86967.5|87018.4|86968.4|87020.3|86970.3|87016.2|86966.2|50
1636570360000|2021-11-10 18:52:40|87019.3|86969.3|87015.7|86965.7|87020.2|86970.2|87014.9|86964.9|40
1636570370000|2021-11-10 18:52:50|87015.8|86965.8|87004.7|86954.7|87016.2|86966.2|87004.7|86954.7|55
1636570380000|2021-11-10 18:53:00|87004.5|86954.5|86996.4|86946.4|87006.2|86956.2|86996.2|86946.2|63
1636570390000|2021-11-10 18:53:10|86998.2|86948.2|86997.4|86947.4|87000.4|86950.4|86997|86947|38
1636570400000|2021-11-10 18:53:20|86997.1|86947.1|87012.8|86962.8|87013.1|86963.1|86996.9|86946.9|53
1636570410000|2021-11-10 18:53:30|87011.2|86961.2|87003.9|86953.9|87013.9|86963.9|87001.3|86951.3|72
1636570420000|2021-11-10 18:53:40|87003.8|86953.8|86996.5|86946.5|87003.8|86953.8|86990.9|86940.9|66
1636570430000|2021-11-10 18:53:50|86996.3|86946.3|86992.8|86942.8|86999.9|86949.9|86990.5|86940.5|59
1636570440000|2021-11-10 18:54:00|86991.5|86941.5|86997.8|86947.8|86999.7|86949.7|86991.5|86941.5|64
1636570450000|2021-11-10 18:54:10|86997.3|86947.3|87007.5|86957.5|87008.3|86958.3|86993.2|86943.2|51
1636570460000|2021-11-10 18:54:20|87007.6|86957.6|87009.3|86959.3|87012.2|86962.2|87006.6|86956.6|61
1636570470000|2021-11-10 18:54:30|87009.2|86959.2|87008.2|86958.2|87012.5|86962.5|87007.1|86957.1|55
1636570480000|2021-11-10 18:54:40|87008.3|86958.3|87006.3|86956.3|87009.3|86959.3|87005.9|86955.9|47
1636570490000|2021-11-10 18:54:50|87005.6|86955.6|87007.7|86957.7|87008.2|86958.2|87005.6|86955.6|44
1636570500000|2021-11-10 18:55:00|87008.6|86958.6|87006.7|86956.7|87011|86961|87006.1|86956.1|51
1636570510000|2021-11-10 18:55:10|87006.5|86956.5|87010.6|86960.6|87015.8|86965.8|87006.4|86956.4|65
1636570520000|2021-11-10 18:55:20|87010.1|86960.1|87007.8|86957.8|87011|86961|87007.4|86957.4|56
1636570530000|2021-11-10 18:55:30|87007.4|86957.4|87015.8|86965.8|87016.9|86966.9|87006.9|86956.9|60
1636570540000|2021-11-10 18:55:40|87016.4|86966.4|87015.2|86965.2|87017.3|86967.3|87013.6|86963.6|55
1636570550000|2021-11-10 18:55:50|87014.9|86964.9|87016.2|86966.2|87017|86967|87013.7|86963.7|34
1636570560000|2021-11-10 18:56:00|87016.3|86966.3|87015.3|86965.3|87017.2|86967.2|87014.1|86964.1|43
1636570570000|2021-11-10 18:56:10|87015|86965|87015.6|86965.6|87017.5|86967.5|87014.8|86964.8|38
1636570580000|2021-11-10 18:56:20|87015.5|86965.5|87004.3|86954.3|87015.8|86965.8|87004.3|86954.3|50
1636570590000|2021-11-10 18:56:30|87005.9|86955.9|87003.8|86953.8|87009.6|86959.6|86998.7|86948.7|68
1636570600000|2021-11-10 18:56:40|87004.3|86954.3|86999.2|86949.2|87008.2|86958.2|86996.8|86946.8|66
1636570610000|2021-11-10 18:56:50|86999.8|86949.8|87002.6|86952.6|87004.5|86954.5|86995.6|86945.6|68
1636570620000|2021-11-10 18:57:00|87003.1|86953.1|87005.2|86955.2|87008.2|86958.2|87003.1|86953.1|53
1636570630000|2021-11-10 18:57:10|87004.7|86954.7|87003.6|86953.6|87006|86956|87001.7|86951.7|52
1636570640000|2021-11-10 18:57:20|87003.7|86953.7|87002.5|86952.5|87004.4|86954.4|87000.5|86950.5|42
1636570650000|2021-11-10 18:57:30|87002.6|86952.6|87000.8|86950.8|87003.6|86953.6|87000|86950|54
1636570660000|2021-11-10 18:57:40|86999.6|86949.6|86998.7|86948.7|87000.9|86950.9|86997.9|86947.9|47
1636570670000|2021-11-10 18:57:50|86998.9|86948.9|86992.1|86942.1|86999.1|86949.1|86991.9|86941.9|52
1636570680000|2021-11-10 18:58:00|86991.9|86941.9|86992|86942|86995.1|86945.1|86991|86941|47
1636570690000|2021-11-10 18:58:10|86990.5|86940.5|86985.8|86935.8|86992|86942|86985.1|86935.1|57
1636570700000|2021-11-10 18:58:20|86986|86936|86952.1|86902.1|86986|86936|86951|86901|65
1636570710000|2021-11-10 18:58:30|86951.9|86901.9|86949.8|86899.8|86953.1|86903.1|86948|86898|58
1636570720000|2021-11-10 18:58:40|86949.7|86899.7|86950.4|86900.4|86950.6|86900.6|86949.2|86899.2|42
1636570730000|2021-11-10 18:58:50|86948.7|86898.7|86944.7|86894.7|86948.9|86898.9|86942.6|86892.6|52
1636570740000|2021-11-10 18:59:00|86944.5|86894.5|86952.4|86902.4|86953.5|86903.5|86941.9|86891.9|63
1636570750000|2021-11-10 18:59:10|86952.8|86902.8|86946.5|86896.5|86955.9|86905.9|86944.6|86894.6|61
1636570760000|2021-11-10 18:59:20|86946.6|86896.6|86939.9|86889.9|86946.7|86896.7|86938.8|86888.8|42
1636570770000|2021-11-10 18:59:30|86939.8|86889.8|86940.9|86890.9|86941.9|86891.9|86939.8|86889.8|41
1636570780000|2021-11-10 18:59:40|86941.5|86891.5|86943|86893|86943.2|86893.2|86940.7|86890.7|46
1636570790000|2021-11-10 18:59:50|86943.7|86893.7|86936.3|86886.3|86943.7|86893.7|86934.3|86884.3|44
1636570800000|2021-11-10 19:00:00|86935.8|86885.8|86951.5|86901.5|86951.8|86901.8|86935.5|86885.5|60
1636570810000|2021-11-10 19:00:10|86951.6|86901.6|86954.5|86904.5|86958.6|86908.6|86951.6|86901.6|60
1636570820000|2021-11-10 19:00:20|86954.9|86904.9|86945.5|86895.5|86955.5|86905.5|86945.3|86895.3|62
1636570830000|2021-11-10 19:00:30|86946.7|86896.7|86939.7|86889.7|86947.7|86897.7|86939|86889|57
1636570840000|2021-11-10 19:00:40|86939.3|86889.3|86939.4|86889.4|86939.8|86889.8|86937.8|86887.8|51
1636570850000|2021-11-10 19:00:50|86939|86889|86942.1|86892.1|86942.3|86892.3|86937.4|86887.4|39
1636570860000|2021-11-10 19:01:00|86942.5|86892.5|86943.2|86893.2|86944.1|86894.1|86940.5|86890.5|50
1636570870000|2021-11-10 19:01:10|86943.6|86893.6|86942|86892|86944.2|86894.2|86940.4|86890.4|44
1636570880000|2021-11-10 19:01:20|86942.5|86892.5|86945.7|86895.7|86947|86897|86941.6|86891.6|37
1636570890000|2021-11-10 19:01:30|86946|86896|86946.8|86896.8|86947.3|86897.3|86945.3|86895.3|40
1636570900000|2021-11-10 19:01:40|86946.7|86896.7|86946.4|86896.4|86946.9|86896.9|86945.1|86895.1|35
1636570910000|2021-11-10 19:01:50|86946.3|86896.3|86947.4|86897.4|86947.9|86897.9|86945.4|86895.4|36
1636570920000|2021-11-10 19:02:00|86947.6|86897.6|86947.2|86897.2|86957.3|86907.3|86947.2|86897.2|51
1636570930000|2021-11-10 19:02:10|86948.2|86898.2|86953.9|86903.9|86954.4|86904.4|86948.2|86898.2|41
1636570940000|2021-11-10 19:02:20|86953.7|86903.7|86941.6|86891.6|86954.1|86904.1|86941|86891|49
1636570950000|2021-11-10 19:02:30|86938.1|86888.1|86948.9|86898.9|86950|86900|86938.1|86888.1|59
1636570960000|2021-11-10 19:02:40|86948.8|86898.8|86947.2|86897.2|86951.4|86901.4|86947.2|86897.2|50
1636570970000|2021-11-10 19:02:50|86947.4|86897.4|86949.7|86899.7|86949.7|86899.7|86946.5|86896.5|35
1636570980000|2021-11-10 19:03:00|86949.6|86899.6|86954.9|86904.9|86955.4|86905.4|86947.7|86897.7|38
1636570990000|2021-11-10 19:03:10|86955|86905|86949.9|86899.9|86955.6|86905.6|86949.9|86899.9|53
1636571000000|2021-11-10 19:03:20|86948.4|86898.4|86949.3|86899.3|86950.3|86900.3|86946.5|86896.5|50
1636571010000|2021-11-10 19:03:30|86950.4|86900.4|86951.2|86901.2|86955.3|86905.3|86950.4|86900.4|45
1636571020000|2021-11-10 19:03:40|86950.9|86900.9|86952.2|86902.2|86952.7|86902.7|86948.1|86898.1|46
1636571030000|2021-11-10 19:03:50|86952.4|86902.4|86949.8|86899.8|86952.7|86902.7|86949.6|86899.6|51
1636571040000|2021-11-10 19:04:00|86951|86901|86955.3|86905.3|86958.1|86908.1|86950|86900|55
1636571050000|2021-11-10 19:04:10|86955.4|86905.4|86949.5|86899.5|86955.4|86905.4|86949.4|86899.4|47
1636571060000|2021-11-10 19:04:20|86949.4|86899.4|86943.3|86893.3|86949.6|86899.6|86939|86889|57
1636571070000|2021-11-10 19:04:30|86943.6|86893.6|86944.9|86894.9|86944.9|86894.9|86942.1|86892.1|47
1636571080000|2021-11-10 19:04:40|86943.8|86893.8|86942.4|86892.4|86943.8|86893.8|86941.5|86891.5|40
1636571090000|2021-11-10 19:04:50|86944|86894|86943.3|86893.3|86945.8|86895.8|86943.3|86893.3|42
1636571100000|2021-11-10 19:05:00|86943.1|86893.1|86944|86894|86945.4|86895.4|86940.8|86890.8|46
1636571110000|2021-11-10 19:05:10|86943.6|86893.6|86945.2|86895.2|86946.3|86896.3|86941.5|86891.5|53
1636571120000|2021-11-10 19:05:20|86945.4|86895.4|86948.2|86898.2|86948.2|86898.2|86945|86895|37
1636571130000|2021-11-10 19:05:30|86948.1|86898.1|86948.8|86898.8|86952|86902|86947.9|86897.9|40
1636571140000|2021-11-10 19:05:40|86948.6|86898.6|86944.7|86894.7|86948.8|86898.8|86943.6|86893.6|42
1636571150000|2021-11-10 19:05:50|86945.5|86895.5|86947.9|86897.9|86950.2|86900.2|86945.3|86895.3|48
1636571160000|2021-11-10 19:06:00|86948.7|86898.7|86953.4|86903.4|86955|86905|86948.6|86898.6|44
1636571170000|2021-11-10 19:06:10|86953.7|86903.7|86951.2|86901.2|86953.7|86903.7|86950.4|86900.4|49
1636571180000|2021-11-10 19:06:20|86952.7|86902.7|86954.3|86904.3|86955.4|86905.4|86952.6|86902.6|34
1636571190000|2021-11-10 19:06:30|86954.2|86904.2|86954.6|86904.6|86954.6|86904.6|86953.6|86903.6|24
1636571200000|2021-11-10 19:06:40|86954.8|86904.8|86957.5|86907.5|86957.7|86907.7|86952.3|86902.3|49
1636571210000|2021-11-10 19:06:50|86957.4|86907.4|86961.6|86911.6|86963.2|86913.2|86957.4|86907.4|55
1636571220000|2021-11-10 19:07:00|86962.1|86912.1|86964.8|86914.8|86967.8|86917.8|86962.1|86912.1|52
1636571230000|2021-11-10 19:07:10|86964.6|86914.6|86967.2|86917.2|86970.5|86920.5|86959.8|86909.8|55
1636571240000|2021-11-10 19:07:20|86968.3|86918.3|86968.7|86918.7|86969.4|86919.4|86963.5|86913.5|42
1636571250000|2021-11-10 19:07:30|86968|86918|86965.1|86915.1|86970.8|86920.8|86962.1|86912.1|47
1636571260000|2021-11-10 19:07:40|86965.3|86915.3|86965.2|86915.2|86967.7|86917.7|86964.5|86914.5|41
1636571270000|2021-11-10 19:07:50|86965.3|86915.3|86972.4|86922.4|86972.5|86922.5|86965.3|86915.3|44
1636571280000|2021-11-10 19:08:00|86971.9|86921.9|86970.7|86920.7|86973.2|86923.2|86969.7|86919.7|43
1636571290000|2021-11-10 19:08:10|86970.9|86920.9|86967.1|86917.1|86971.1|86921.1|86966.8|86916.8|42
1636571300000|2021-11-10 19:08:20|86966.8|86916.8|86966.5|86916.5|86970.8|86920.8|86966.2|86916.2|45
1636571310000|2021-11-10 19:08:30|86966.4|86916.4|86966.1|86916.1|86969.7|86919.7|86965.5|86915.5|39
1636571320000|2021-11-10 19:08:40|86965.9|86915.9|86965.6|86915.6|86965.9|86915.9|86962.3|86912.3|34
1636571330000|2021-11-10 19:08:50|86965.5|86915.5|86967.7|86917.7|86967.9|86917.9|86964.4|86914.4|29
1636571340000|2021-11-10 19:09:00|86967.4|86917.4|86966.9|86916.9|86967.9|86917.9|86965.7|86915.7|34
1636571350000|2021-11-10 19:09:10|86967.1|86917.1|86965.6|86915.6|86968.4|86918.4|86965.4|86915.4|38
1636571360000|2021-11-10 19:09:20|86966.5|86916.5|86971.6|86921.6|86973.5|86923.5|86965.4|86915.4|42
1636571370000|2021-11-10 19:09:30|86971.7|86921.7|86974|86924|86974.2|86924.2|86971.4|86921.4|35
1636571380000|2021-11-10 19:09:40|86973.9|86923.9|86973.9|86923.9|86976.3|86926.3|86973.3|86923.3|31
1636571390000|2021-11-10 19:09:50|86973.6|86923.6|86976.8|86926.8|86977.7|86927.7|86973|86923|42
1636571400000|2021-11-10 19:10:00|86977.1|86927.1|86979.8|86929.8|86984.2|86934.2|86977.1|86927.1|47
1636571410000|2021-11-10 19:10:10|86985.7|86935.7|86984.5|86934.5|86988|86938|86980.3|86930.3|41
1636571420000|2021-11-10 19:10:20|86984.3|86934.3|86984.2|86934.2|86985.6|86935.6|86981.7|86931.7|37
1636571430000|2021-11-10 19:10:30|86987.2|86937.2|86984.9|86934.9|86987.5|86937.5|86982.6|86932.6|50
1636571440000|2021-11-10 19:10:40|86985.2|86935.2|86986.6|86936.6|86992.4|86942.4|86983.7|86933.7|47
1636571450000|2021-11-10 19:10:50|86986.5|86936.5|86989|86939|86989.6|86939.6|86986.4|86936.4|29
1636571460000|2021-11-10 19:11:00|86988.1|86938.1|86991.2|86941.2|86995.2|86945.2|86988.1|86938.1|51
1636571470000|2021-11-10 19:11:10|86991.4|86941.4|86995.3|86945.3|86995.6|86945.6|86991|86941|49
1636571480000|2021-11-10 19:11:20|86995.2|86945.2|86994.3|86944.3|86995.3|86945.3|86993.1|86943.1|38
1636571490000|2021-11-10 19:11:30|86997.4|86947.4|86989.5|86939.5|86998.5|86948.5|86989.4|86939.4|28
1636571500000|2021-11-10 19:11:40|86994.9|86944.9|86991.3|86941.3|86994.9|86944.9|86988.1|86938.1|27
1636571510000|2021-11-10 19:11:50|86991.1|86941.1|86994.3|86944.3|86994.9|86944.9|86991|86941|37
1636571520000|2021-11-10 19:12:00|86993.8|86943.8|86992.2|86942.2|86996.2|86946.2|86991.7|86941.7|38
1636571530000|2021-11-10 19:12:10|86992.5|86942.5|86995.8|86945.8|86996.1|86946.1|86992.5|86942.5|29
1636571540000|2021-11-10 19:12:20|86996.2|86946.2|86989.5|86939.5|86996.5|86946.5|86989|86939|41
1636571550000|2021-11-10 19:12:30|86995.2|86945.2|86992.8|86942.8|86995.2|86945.2|86988.5|86938.5|39
1636571560000|2021-11-10 19:12:40|86995.9|86945.9|86992.1|86942.1|86997.1|86947.1|86992|86942|23
1636571570000|2021-11-10 19:12:50|86992.2|86942.2|86988.5|86938.5|86992.5|86942.5|86988.2|86938.2|28
1636571580000|2021-11-10 19:13:00|86989.9|86939.9|86987.8|86937.8|86989.9|86939.9|86987.7|86937.7|25
1636571590000|2021-11-10 19:13:10|86989.3|86939.3|86982.1|86932.1|86989.4|86939.4|86981.5|86931.5|33
1636571600000|2021-11-10 19:13:20|86981.8|86931.8|86988.4|86938.4|86988.4|86938.4|86981.8|86931.8|31
1636571610000|2021-11-10 19:13:30|86991.4|86941.4|86987.3|86937.3|86992.5|86942.5|86987.3|86937.3|32
1636571620000|2021-11-10 19:13:40|86991.2|86941.2|86984.2|86934.2|86991.3|86941.3|86983.4|86933.4|28
1636571630000|2021-11-10 19:13:50|86984.4|86934.4|86987.4|86937.4|86987.7|86937.7|86984|86934|23
1636571640000|2021-11-10 19:14:00|86988|86938|86984.3|86934.3|86988.2|86938.2|86983.3|86933.3|32
1636571650000|2021-11-10 19:14:10|86983.8|86933.8|86984.3|86934.3|86984.6|86934.6|86983.1|86933.1|32
1636571660000|2021-11-10 19:14:20|86983.7|86933.7|86982.8|86932.8|86983.7|86933.7|86982.2|86932.2|25
1636571670000|2021-11-10 19:14:30|86986.8|86936.8|86982.8|86932.8|86986.9|86936.9|86981.6|86931.6|33
1636571680000|2021-11-10 19:14:40|86982.4|86932.4|86983|86933|86986.4|86936.4|86981.2|86931.2|41
1636571690000|2021-11-10 19:14:50|86983.3|86933.3|86982.9|86932.9|86983.8|86933.8|86980.8|86930.8|47
1636571700000|2021-11-10 19:15:00|86982.8|86932.8|86987.2|86937.2|86987.9|86937.9|86980.5|86930.5|49
1636571710000|2021-11-10 19:15:10|86987|86937|86977.7|86927.7|86987.5|86937.5|86977.6|86927.6|50
1636571720000|2021-11-10 19:15:20|86977.1|86927.1|86977.5|86927.5|86980.3|86930.3|86976.6|86926.6|43
1636571730000|2021-11-10 19:15:30|86977.6|86927.6|86978.4|86928.4|86978.7|86928.7|86977|86927|38
1636571740000|2021-11-10 19:15:40|86978.5|86928.5|86981|86931|86981.8|86931.8|86978.2|86928.2|31
1636571750000|2021-11-10 19:15:50|86981.1|86931.1|86980.9|86930.9|86981.1|86931.1|86978.7|86928.7|25
1636571760000|2021-11-10 19:16:00|86980.8|86930.8|86978.7|86928.7|86983.2|86933.2|86978.7|86928.7|35
1636571770000|2021-11-10 19:16:10|86978.8|86928.8|86980.8|86930.8|86981.2|86931.2|86978.4|86928.4|25
1636571780000|2021-11-10 19:16:20|86980.9|86930.9|86978.5|86928.5|86980.9|86930.9|86978.4|86928.4|23
1636571790000|2021-11-10 19:16:30|86978|86928|86975.8|86925.8|86979.3|86929.3|86975.8|86925.8|40
1636571800000|2021-11-10 19:16:40|86975.7|86925.7|86974.2|86924.2|86975.7|86925.7|86971.1|86921.1|27
1636571810000|2021-11-10 19:16:50|86974.1|86924.1|86970.8|86920.8|86974.9|86924.9|86970.5|86920.5|28
1636571820000|2021-11-10 19:17:00|86970.5|86920.5|86970.3|86920.3|86970.8|86920.8|86970|86920|20
1636571830000|2021-11-10 19:17:10|86970.2|86920.2|86969.2|86919.2|86970.2|86920.2|86968.4|86918.4|36
1636571840000|2021-11-10 19:17:20|86969.1|86919.1|86965|86915|86969.6|86919.6|86963.8|86913.8|32
1636571850000|2021-11-10 19:17:30|86965.6|86915.6|86965.4|86915.4|86967.6|86917.6|86963.6|86913.6|39
1636571860000|2021-11-10 19:17:40|86965.1|86915.1|86957.1|86907.1|86965.1|86915.1|86956.6|86906.6|44
1636571870000|2021-11-10 19:17:50|86957.4|86907.4|86957.5|86907.5|86958.5|86908.5|86955.6|86905.6|32
1636571880000|2021-11-10 19:18:00|86958.4|86908.4|86963.1|86913.1|86963.8|86913.8|86957.1|86907.1|50
1636571890000|2021-11-10 19:18:10|86964.3|86914.3|86968.2|86918.2|86968.6|86918.6|86964.3|86914.3|40
1636571900000|2021-11-10 19:18:20|86968.3|86918.3|86966.1|86916.1|86970.3|86920.3|86966.1|86916.1|29
1636571910000|2021-11-10 19:18:30|86966|86916|86965|86915|86967.8|86917.8|86963.5|86913.5|33
1636571920000|2021-11-10 19:18:40|86965.1|86915.1|86965.3|86915.3|86966.2|86916.2|86964.1|86914.1|38
1636571930000|2021-11-10 19:18:50|86965.5|86915.5|86966.4|86916.4|86969.7|86919.7|86965.5|86915.5|42
1636571940000|2021-11-10 19:19:00|86966.9|86916.9|86972|86922|86972.9|86922.9|86966.9|86916.9|44
1636571950000|2021-11-10 19:19:10|86972.1|86922.1|86973.3|86923.3|86974.2|86924.2|86968.8|86918.8|37
1636571960000|2021-11-10 19:19:20|86973.8|86923.8|86971.8|86921.8|86973.8|86923.8|86971.5|86921.5|23
1636571970000|2021-11-10 19:19:30|86971.7|86921.7|86968.4|86918.4|86972.2|86922.2|86964.6|86914.6|53
1636571980000|2021-11-10 19:19:40|86968.2|86918.2|86970.3|86920.3|86970.9|86920.9|86967.8|86917.8|36
1636571990000|2021-11-10 19:19:50|86970.4|86920.4|86973.5|86923.5|86973.8|86923.8|86970.2|86920.2|20
1636572000000|2021-11-10 19:20:00|86974.1|86924.1|86977.7|86927.7|86978.3|86928.3|86974|86924|30
1636572010000|2021-11-10 19:20:10|86978.6|86928.6|86977.6|86927.6|86978.6|86928.6|86975.7|86925.7|36
1636572020000|2021-11-10 19:20:20|86977.4|86927.4|86975.9|86925.9|86977.4|86927.4|86975.4|86925.4|27
1636572030000|2021-11-10 19:20:30|86975.8|86925.8|86974.1|86924.1|86976.1|86926.1|86969.7|86919.7|47
1636572040000|2021-11-10 19:20:40|86974|86924|86970.5|86920.5|86974.5|86924.5|86970.5|86920.5|22
1636572050000|2021-11-10 19:20:50|86970.2|86920.2|86970.5|86920.5|86972.4|86922.4|86970.2|86920.2|31
1636572060000|2021-11-10 19:21:00|86971|86921|86969.9|86919.9|86971.6|86921.6|86969.6|86919.6|39
1636572070000|2021-11-10 19:21:10|86969.8|86919.8|86969.9|86919.9|86970.3|86920.3|86965.8|86915.8|35
1636572080000|2021-11-10 19:21:20|86969.8|86919.8|86967.2|86917.2|86970.5|86920.5|86967.1|86917.1|24
1636572090000|2021-11-10 19:21:30|86967.1|86917.1|86967.8|86917.8|86968|86918|86966.2|86916.2|30
1636572100000|2021-11-10 19:21:40|86968.3|86918.3|86966.3|86916.3|86968.8|86918.8|86965.6|86915.6|25
1636572110000|2021-11-10 19:21:50|86966.5|86916.5|86968.2|86918.2|86968.2|86918.2|86964|86914|34
1636572120000|2021-11-10 19:22:00|86968.7|86918.7|86975.1|86925.1|86975.1|86925.1|86968.7|86918.7|35
1636572130000|2021-11-10 19:22:10|86974.9|86924.9|86977|86927|86977|86927|86972|86922|31
1636572140000|2021-11-10 19:22:20|86976.8|86926.8|86977.6|86927.6|86979.6|86929.6|86975.6|86925.6|41
1636572150000|2021-11-10 19:22:30|86978|86928|86977.4|86927.4|86978.3|86928.3|86976.5|86926.5|37
1636572160000|2021-11-10 19:22:40|86977.3|86927.3|86980.8|86930.8|86980.8|86930.8|86977.1|86927.1|28
1636572170000|2021-11-10 19:22:50|86979.7|86929.7|86979.7|86929.7|86980.5|86930.5|86979.3|86929.3|18
1636572180000|2021-11-10 19:23:00|86979.5|86929.5|86979.5|86929.5|86982.2|86932.2|86979.4|86929.4|36
1636572190000|2021-11-10 19:23:10|86979.6|86929.6|86980.4|86930.4|86981.5|86931.5|86979.6|86929.6|32
1636572200000|2021-11-10 19:23:20|86980.5|86930.5|86980.3|86930.3|86981.2|86931.2|86979.9|86929.9|21
1636572210000|2021-11-10 19:23:30|86980.4|86930.4|86982.5|86932.5|86982.5|86932.5|86979.4|86929.4|28
1636572220000|2021-11-10 19:23:40|86982.8|86932.8|86984.5|86934.5|86985.4|86935.4|86982.4|86932.4|46
1636572230000|2021-11-10 19:23:50|86984.4|86934.4|86989.3|86939.3|86989.3|86939.3|86984.2|86934.2|32
1636572240000|2021-11-10 19:24:00|86989.2|86939.2|86990.9|86940.9|86991.2|86941.2|86988.6|86938.6|40
1636572250000|2021-11-10 19:24:10|86990.8|86940.8|86993.3|86943.3|86993.7|86943.7|86989.8|86939.8|27
1636572260000|2021-11-10 19:24:20|86993.5|86943.5|86994.2|86944.2|86995.2|86945.2|86992.2|86942.2|42
1636572270000|2021-11-10 19:24:30|86994.5|86944.5|86996.7|86946.7|86997.3|86947.3|86993.6|86943.6|35
1636572280000|2021-11-10 19:24:40|86996.6|86946.6|86998.1|86948.1|86998.5|86948.5|86996.5|86946.5|33
1636572290000|2021-11-10 19:24:50|86998.4|86948.4|87001.8|86951.8|87003.3|86953.3|86998.4|86948.4|35
1636572300000|2021-11-10 19:25:00|87001.6|86951.6|87001.3|86951.3|87002.8|86952.8|87001.1|86951.1|31
1636572310000|2021-11-10 19:25:10|87001.2|86951.2|87001.2|86951.2|87001.9|86951.9|86999.9|86949.9|32
1636572320000|2021-11-10 19:25:20|87001.1|86951.1|87001.3|86951.3|87001.5|86951.5|87000.7|86950.7|20
1636572330000|2021-11-10 19:25:30|87000.9|86950.9|86999.4|86949.4|87001|86951|86998.1|86948.1|35
1636572340000|2021-11-10 19:25:40|86999.3|86949.3|86999.4|86949.4|87000.5|86950.5|86998.5|86948.5|29
1636572350000|2021-11-10 19:25:50|86999.3|86949.3|86994.4|86944.4|86999.9|86949.9|86994.2|86944.2|35
1636572360000|2021-11-10 19:26:00|86994.7|86944.7|86995.5|86945.5|86996|86946|86994.4|86944.4|34
1636572370000|2021-11-10 19:26:10|86994.8|86944.8|86995.3|86945.3|86995.4|86945.4|86994.5|86944.5|25
1636572380000|2021-11-10 19:26:20|86995.4|86945.4|86994.7|86944.7|86995.6|86945.6|86994.6|86944.6|21
1636572390000|2021-11-10 19:26:30|86994.6|86944.6|86991.2|86941.2|86994.7|86944.7|86990.5|86940.5|23
1636572400000|2021-11-10 19:26:40|86993.9|86943.9|86992.2|86942.2|86995.2|86945.2|86990.9|86940.9|42
1636572410000|2021-11-10 19:26:50|86991.9|86941.9|86996.9|86946.9|86997.7|86947.7|86991.9|86941.9|30
1636572420000|2021-11-10 19:27:00|86996.7|86946.7|87001.9|86951.9|87002|86952|86996.5|86946.5|51
1636572430000|2021-11-10 19:27:10|87001.8|86951.8|87002.8|86952.8|87003.7|86953.7|87001.6|86951.6|41
1636572440000|2021-11-10 19:27:20|87002.9|86952.9|87008.2|86958.2|87008.2|86958.2|87002.4|86952.4|38
1636572450000|2021-11-10 19:27:30|87007.8|86957.8|87011.3|86961.3|87011.3|86961.3|87007.2|86957.2|42
1636572460000|2021-11-10 19:27:40|87011|86961|87016.1|86966.1|87016.1|86966.1|87009.8|86959.8|46
1636572470000|2021-11-10 19:27:50|87016.4|86966.4|87021.2|86971.2|87022.9|86972.9|87015.4|86965.4|48
1636572480000|2021-11-10 19:28:00|87022.9|86972.9|87025.7|86975.7|87028.9|86978.9|87022.9|86972.9|51
1636572490000|2021-11-10 19:28:10|87027|86977|87025.4|86975.4|87027.3|86977.3|87023.8|86973.8|40
1636572500000|2021-11-10 19:28:20|87025.3|86975.3|87017.3|86967.3|87026.5|86976.5|87015.3|86965.3|52
1636572510000|2021-11-10 19:28:30|87017.4|86967.4|87015.1|86965.1|87021|86971|87014.2|86964.2|41
1636572520000|2021-11-10 19:28:40|87015.7|86965.7|87016.6|86966.6|87017.5|86967.5|87014.6|86964.6|40
1636572530000|2021-11-10 19:28:50|87016.3|86966.3|87011.8|86961.8|87016.3|86966.3|87011.4|86961.4|38
1636572540000|2021-11-10 19:29:00|87011.5|86961.5|87010.1|86960.1|87011.8|86961.8|87008|86958|34
1636572550000|2021-11-10 19:29:10|87010.2|86960.2|87014.3|86964.3|87014.3|86964.3|87009.8|86959.8|36
1636572560000|2021-11-10 19:29:20|87014.4|86964.4|87023.2|86973.2|87024.4|86974.4|87014.4|86964.4|53
1636572570000|2021-11-10 19:29:30|87023.1|86973.1|87027.1|86977.1|87027.6|86977.6|87023.1|86973.1|48
1636572580000|2021-11-10 19:29:40|87027.3|86977.3|87024.3|86974.3|87027.3|86977.3|87021.4|86971.4|43
1636572590000|2021-11-10 19:29:50|87024.2|86974.2|87026.3|86976.3|87026.8|86976.8|87024.2|86974.2|40
1636572600000|2021-11-10 19:30:00|87026.4|86976.4|87026.5|86976.5|87029.6|86979.6|87026.4|86976.4|37
1636572610000|2021-11-10 19:30:10|87026.6|86976.6|87023.7|86973.7|87026.6|86976.6|87022.9|86972.9|39
1636572620000|2021-11-10 19:30:20|87023.5|86973.5|87030.7|86980.7|87030.7|86980.7|87023.2|86973.2|47
1636572630000|2021-11-10 19:30:30|87030.8|86980.8|87031.5|86981.5|87032.2|86982.2|87029.9|86979.9|44
1636572640000|2021-11-10 19:30:40|87031.7|86981.7|87034.2|86984.2|87034.2|86984.2|87030.4|86980.4|24
1636572650000|2021-11-10 19:30:50|87034.3|86984.3|87037.9|86987.9|87038.8|86988.8|87034.2|86984.2|52
1636572660000|2021-11-10 19:31:00|87037.8|86987.8|87038.5|86988.5|87039|86989|87037.4|86987.4|46
1636572670000|2021-11-10 19:31:10|87038.6|86988.6|87038.8|86988.8|87039.3|86989.3|87038.2|86988.2|21
1636572680000|2021-11-10 19:31:20|87038.4|86988.4|87040|86990|87042.2|86992.2|87038.4|86988.4|42
1636572690000|2021-11-10 19:31:30|87040.2|86990.2|87039.2|86989.2|87041|86991|87039.2|86989.2|25
1636572700000|2021-11-10 19:31:40|87039|86989|87040.3|86990.3|87040.9|86990.9|87039|86989|32
1636572710000|2021-11-10 19:31:50|87040.4|86990.4|87039.6|86989.6|87042.7|86992.7|87039.2|86989.2|31
1636572720000|2021-11-10 19:32:00|87039.4|86989.4|87034.5|86984.5|87039.4|86989.4|87034.5|86984.5|47
1636572730000|2021-11-10 19:32:10|87034.6|86984.6|87035.3|86985.3|87036|86986|87034.6|86984.6|32
1636572740000|2021-11-10 19:32:20|87035.4|86985.4|87035.3|86985.3|87035.6|86985.6|87034.5|86984.5|32
1636572750000|2021-11-10 19:32:30|87035.2|86985.2|87035.2|86985.2|87036.8|86986.8|87035.2|86985.2|34
1636572760000|2021-11-10 19:32:40|87035.1|86985.1|87036.9|86986.9|87038.6|86988.6|87035.1|86985.1|36
1636572770000|2021-11-10 19:32:50|87037.1|86987.1|87034.2|86984.2|87038.3|86988.3|87031.5|86981.5|38
1636572780000|2021-11-10 19:33:00|87034|86984|87036.2|86986.2|87038.1|86988.1|87033.6|86983.6|39
1636572790000|2021-11-10 19:33:10|87035.4|86985.4|87027.5|86977.5|87036.3|86986.3|87027.2|86977.2|40
1636572800000|2021-11-10 19:33:20|87026.2|86976.2|87023.1|86973.1|87027.9|86977.9|87021|86971|45
1636572810000|2021-11-10 19:33:30|87022.9|86972.9|87023.3|86973.3|87024.1|86974.1|87022.3|86972.3|32
1636572820000|2021-11-10 19:33:40|87023|86973|87021.4|86971.4|87023.6|86973.6|87020.6|86970.6|34
1636572830000|2021-11-10 19:33:50|87021.5|86971.5|87020.4|86970.4|87021.5|86971.5|87017.3|86967.3|41
1636572840000|2021-11-10 19:34:00|87020.3|86970.3|87023.4|86973.4|87024.3|86974.3|87018.4|86968.4|41
1636572850000|2021-11-10 19:34:10|87023.2|86973.2|87020.6|86970.6|87024.7|86974.7|87019.8|86969.8|32
1636572860000|2021-11-10 19:34:20|87022|86972|87020.4|86970.4|87022.1|86972.1|87019.2|86969.2|30
1636572870000|2021-11-10 19:34:30|87021.5|86971.5|87027.2|86977.2|87027.4|86977.4|87021|86971|32
1636572880000|2021-11-10 19:34:40|87026|86976|87026.1|86976.1|87029.3|86979.3|87025.3|86975.3|38
1636572890000|2021-11-10 19:34:50|87025.9|86975.9|87029.4|86979.4|87030.2|86980.2|87025.9|86975.9|42
1636572900000|2021-11-10 19:35:00|87029.6|86979.6|87020.5|86970.5|87032.7|86982.7|87020.4|86970.4|52
1636572910000|2021-11-10 19:35:10|87023.3|86973.3|87022.2|86972.2|87024.7|86974.7|87017.3|86967.3|38
1636572920000|2021-11-10 19:35:20|87022.1|86972.1|87022|86972|87023.2|86973.2|87021.9|86971.9|33
1636572930000|2021-11-10 19:35:30|87023.9|86973.9|87022.9|86972.9|87024|86974|87020.3|86970.3|33
1636572940000|2021-11-10 19:35:40|87021.9|86971.9|87017.4|86967.4|87025.2|86975.2|87017.1|86967.1|42
1636572950000|2021-11-10 19:35:50|87017.6|86967.6|87016.1|86966.1|87019.8|86969.8|87015.7|86965.7|49
1636572960000|2021-11-10 19:36:00|87017.1|86967.1|87006.9|86956.9|87017.5|86967.5|87006.5|86956.5|61
1636572970000|2021-11-10 19:36:10|87011.2|86961.2|87010.3|86960.3|87011.8|86961.8|87005.7|86955.7|52
1636572980000|2021-11-10 19:36:20|87010.7|86960.7|87011.1|86961.1|87014.6|86964.6|87010.7|86960.7|29
1636572990000|2021-11-10 19:36:30|87015.3|86965.3|87008.8|86958.8|87015.3|86965.3|87008.8|86958.8|31
1636573000000|2021-11-10 19:36:40|87011.7|86961.7|87002.5|86952.5|87011.7|86961.7|87002.3|86952.3|40
1636573010000|2021-11-10 19:36:50|87002.9|86952.9|87003.9|86953.9|87007.2|86957.2|87002.9|86952.9|41
1636573020000|2021-11-10 19:37:00|87003|86953|87017.4|86967.4|87019.3|86969.3|87002.8|86952.8|49
1636573030000|2021-11-10 19:37:10|87016.2|86966.2|87019.3|86969.3|87020.2|86970.2|87016.1|86966.1|45
1636573040000|2021-11-10 19:37:20|87020.9|86970.9|87019.1|86969.1|87022.8|86972.8|87018.7|86968.7|28
1636573050000|2021-11-10 19:37:30|87021.6|86971.6|87017.2|86967.2|87021.6|86971.6|87015.8|86965.8|39
1636573060000|2021-11-10 19:37:40|87018.2|86968.2|87016|86966|87018.2|86968.2|87014|86964|36
1636573070000|2021-11-10 19:37:50|87016.5|86966.5|87014.6|86964.6|87019.2|86969.2|87014.5|86964.5|37
1636573080000|2021-11-10 19:38:00|87013.6|86963.6|87016.9|86966.9|87022.5|86972.5|87013.3|86963.3|48
1636573090000|2021-11-10 19:38:10|87021.5|86971.5|87014.9|86964.9|87021.8|86971.8|87014.2|86964.2|41
1636573100000|2021-11-10 19:38:20|87015|86965|87015.3|86965.3|87017.3|86967.3|87013.9|86963.9|42
1636573110000|2021-11-10 19:38:30|87016.3|86966.3|87010.8|86960.8|87016.8|86966.8|87007.6|86957.6|58
1636573120000|2021-11-10 19:38:40|87012.1|86962.1|87015.4|86965.4|87016.8|86966.8|87010.7|86960.7|37
1636573130000|2021-11-10 19:38:50|87018.1|86968.1|87012.2|86962.2|87018.1|86968.1|87012.2|86962.2|30
1636573140000|2021-11-10 19:39:00|87013.5|86963.5|87030.6|86980.6|87031.1|86981.1|87012.4|86962.4|58
1636573150000|2021-11-10 19:39:10|87034.1|86984.1|87028.3|86978.3|87034.2|86984.2|87027.6|86977.6|42
1636573160000|2021-11-10 19:39:20|87028.4|86978.4|87028.6|86978.6|87029.4|86979.4|87027.2|86977.2|34
1636573170000|2021-11-10 19:39:30|87030|86980|87028.3|86978.3|87033|86983|87027.1|86977.1|31
1636573180000|2021-11-10 19:39:40|87030.5|86980.5|87029.8|86979.8|87037.2|86987.2|87029.8|86979.8|45
1636573190000|2021-11-10 19:39:50|87029.7|86979.7|87033|86983|87033|86983|87026.7|86976.7|48
1636573200000|2021-11-10 19:40:00|87037.7|86987.7|87035.1|86985.1|87038.4|86988.4|87031.9|86981.9|46
1636573210000|2021-11-10 19:40:10|87035.4|86985.4|87041|86991|87041.5|86991.5|87034.5|86984.5|37
1636573220000|2021-11-10 19:40:20|87041.4|86991.4|87041.9|86991.9|87043.4|86993.4|87039.6|86989.6|47
1636573230000|2021-11-10 19:40:30|87041.7|86991.7|87041.2|86991.2|87042.6|86992.6|87040.3|86990.3|35
1636573240000|2021-11-10 19:40:40|87040.8|86990.8|87040.1|86990.1|87041.4|86991.4|87040|86990|34
1636573250000|2021-11-10 19:40:50|87040.3|86990.3|87041|86991|87041.5|86991.5|87039.7|86989.7|40
1636573260000|2021-11-10 19:41:00|87040.8|86990.8|87044.4|86994.4|87045|86995|87040.8|86990.8|32
1636573270000|2021-11-10 19:41:10|87043.9|86993.9|87043.9|86993.9|87045.7|86995.7|87043.4|86993.4|27
1636573280000|2021-11-10 19:41:20|87044.2|86994.2|87044.8|86994.8|87045|86995|87043.9|86993.9|26
1636573290000|2021-11-10 19:41:30|87044.9|86994.9|87039.3|86989.3|87045.1|86995.1|87038.5|86988.5|22
1636573300000|2021-11-10 19:41:40|87038.7|86988.7|87039.7|86989.7|87041|86991|87038.7|86988.7|22
1636573310000|2021-11-10 19:41:50|87039.6|86989.6|87039.3|86989.3|87040.7|86990.7|87038.6|86988.6|26
1636573320000|2021-11-10 19:42:00|87039.2|86989.2|87039.2|86989.2|87039.9|86989.9|87038.2|86988.2|24
1636573330000|2021-11-10 19:42:10|87039.3|86989.3|87033.9|86983.9|87039.3|86989.3|87033.9|86983.9|33
1636573340000|2021-11-10 19:42:20|87034.3|86984.3|87034.9|86984.9|87035.1|86985.1|87033.7|86983.7|33
1636573350000|2021-11-10 19:42:30|87035|86985|87034.8|86984.8|87038.4|86988.4|87034.8|86984.8|28
1636573360000|2021-11-10 19:42:40|87034.9|86984.9|87035|86985|87035.4|86985.4|87033.7|86983.7|22
1636573370000|2021-11-10 19:42:50|87034.9|86984.9|87036.5|86986.5|87036.9|86986.9|87034.9|86984.9|36
1636573380000|2021-11-10 19:43:00|87036.6|86986.6|87036|86986|87036.7|86986.7|87035.6|86985.6|27
1636573390000|2021-11-10 19:43:10|87036.2|86986.2|87037.1|86987.1|87037.5|86987.5|87036.1|86986.1|28
1636573400000|2021-11-10 19:43:20|87037.5|86987.5|87038.6|86988.6|87039.2|86989.2|87036.3|86986.3|29
1636573410000|2021-11-10 19:43:30|87038.8|86988.8|87038.2|86988.2|87038.8|86988.8|87037.6|86987.6|14
1636573420000|2021-11-10 19:43:40|87038.3|86988.3|87041.2|86991.2|87042.5|86992.5|87037.9|86987.9|46
1636573430000|2021-11-10 19:43:50|87041.1|86991.1|87038.7|86988.7|87042.4|86992.4|87038.7|86988.7|47
1636573440000|2021-11-10 19:44:00|87038|86988|87031.2|86981.2|87038|86988|87030.9|86980.9|49
1636573450000|2021-11-10 19:44:10|87030.9|86980.9|87031.3|86981.3|87032.8|86982.8|87029.9|86979.9|40
1636573460000|2021-11-10 19:44:20|87031.7|86981.7|87030.9|86980.9|87031.8|86981.8|87030.3|86980.3|31
1636573470000|2021-11-10 19:44:30|87030.6|86980.6|87030.3|86980.3|87031.9|86981.9|87029.6|86979.6|27
1636573480000|2021-11-10 19:44:40|87030|86980|87039.6|86989.6|87039.6|86989.6|87029.4|86979.4|53
1636573490000|2021-11-10 19:44:50|87039.4|86989.4|87038.6|86988.6|87039.6|86989.6|87037.3|86987.3|37
1636573500000|2021-11-10 19:45:00|87038.7|86988.7|87042|86992|87043.9|86993.9|87038.7|86988.7|49
1636573510000|2021-11-10 19:45:10|87041.9|86991.9|87040.8|86990.8|87042.9|86992.9|87040.4|86990.4|36
1636573520000|2021-11-10 19:45:20|87040.5|86990.5|87038.4|86988.4|87040.5|86990.5|87037|86987|38
1636573530000|2021-11-10 19:45:30|87038.8|86988.8|87036.4|86986.4|87039.7|86989.7|87036.4|86986.4|45
1636573540000|2021-11-10 19:45:40|87036.3|86986.3|87032.3|86982.3|87036.8|86986.8|87030.7|86980.7|49
1636573550000|2021-11-10 19:45:50|87032.4|86982.4|87035.2|86985.2|87036|86986|87032.2|86982.2|43
1636573560000|2021-11-10 19:46:00|87035.3|86985.3|87032|86982|87036|86986|87032|86982|38
1636573570000|2021-11-10 19:46:10|87032.1|86982.1|87031.2|86981.2|87033.3|86983.3|87028.5|86978.5|37
1636573580000|2021-11-10 19:46:20|87031.1|86981.1|87031.7|86981.7|87031.7|86981.7|87030.1|86980.1|31
1636573590000|2021-11-10 19:46:30|87031.5|86981.5|87032|86982|87032.1|86982.1|87031.4|86981.4|20
1636573600000|2021-11-10 19:46:40|87030.9|86980.9|87040.4|86990.4|87040.6|86990.6|87030.7|86980.7|48
1636573610000|2021-11-10 19:46:50|87040.1|86990.1|87039.8|86989.8|87042.1|86992.1|87039|86989|48
1636573620000|2021-11-10 19:47:00|87039.7|86989.7|87044.5|86994.5|87045.7|86995.7|87039.2|86989.2|51
1636573630000|2021-11-10 19:47:10|87044.4|86994.4|87042.6|86992.6|87045.4|86995.4|87041.5|86991.5|56
1636573640000|2021-11-10 19:47:20|87042.5|86992.5|87040.9|86990.9|87042.5|86992.5|87038.2|86988.2|52
1636573650000|2021-11-10 19:47:30|87041|86991|87039|86989|87042.7|86992.7|87039|86989|47
1636573660000|2021-11-10 19:47:40|87039.1|86989.1|87042.6|86992.6|87043.7|86993.7|87039|86989|50
1636573670000|2021-11-10 19:47:50|87041.9|86991.9|87043.1|86993.1|87044|86994|87041.7|86991.7|53
1636573680000|2021-11-10 19:48:00|87043.2|86993.2|87041.9|86991.9|87043.6|86993.6|87041.3|86991.3|40
1636573690000|2021-11-10 19:48:10|87042.5|86992.5|87041.9|86991.9|87042.5|86992.5|87041.2|86991.2|29
1636573700000|2021-11-10 19:48:20|87042.1|86992.1|87043.3|86993.3|87043.5|86993.5|87041.3|86991.3|33
1636573710000|2021-11-10 19:48:30|87043.5|86993.5|87043.1|86993.1|87044.6|86994.6|87042|86992|45
1636573720000|2021-11-10 19:48:40|87043.8|86993.8|87040.4|86990.4|87043.8|86993.8|87040.3|86990.3|25
1636573730000|2021-11-10 19:48:50|87040.3|86990.3|87041.2|86991.2|87041.6|86991.6|87040.1|86990.1|21
1636573740000|2021-11-10 19:49:00|87041.1|86991.1|87030.6|86980.6|87041.3|86991.3|87026.1|86976.1|50
1636573750000|2021-11-10 19:49:10|87030.9|86980.9|87028.6|86978.6|87032.5|86982.5|87028.1|86978.1|49
1636573760000|2021-11-10 19:49:20|87028.2|86978.2|87028.3|86978.3|87029.1|86979.1|87024.8|86974.8|47
1636573770000|2021-11-10 19:49:30|87028.2|86978.2|87028.9|86978.9|87029.1|86979.1|87028|86978|26
1636573780000|2021-11-10 19:49:40|87028.7|86978.7|87033.7|86983.7|87033.8|86983.8|87028|86978|37
1636573790000|2021-11-10 19:49:50|87033.6|86983.6|87034.7|86984.7|87034.7|86984.7|87032.7|86982.7|34
1636573800000|2021-11-10 19:50:00|87035.5|86985.5|87039.7|86989.7|87039.8|86989.8|87035.5|86985.5|45
1636573810000|2021-11-10 19:50:10|87039.8|86989.8|87042.2|86992.2|87042.7|86992.7|87039.7|86989.7|50
1636573820000|2021-11-10 19:50:20|87041.6|86991.6|87041|86991|87042.8|86992.8|87040.7|86990.7|37
1636573830000|2021-11-10 19:50:30|87041.5|86991.5|87040.4|86990.4|87042.6|86992.6|87038.8|86988.8|47
1636573840000|2021-11-10 19:50:40|87038.9|86988.9|87038.1|86988.1|87040.8|86990.8|87037.6|86987.6|46
1636573850000|2021-11-10 19:50:50|87037.9|86987.9|87040.4|86990.4|87040.4|86990.4|87037.7|86987.7|31
1636573860000|2021-11-10 19:51:00|87040.2|86990.2|87040.4|86990.4|87042.6|86992.6|87040|86990|43
1636573870000|2021-11-10 19:51:10|87039.8|86989.8|87039.8|86989.8|87041.4|86991.4|87039.5|86989.5|33
1636573880000|2021-11-10 19:51:20|87039.9|86989.9|87038.6|86988.6|87039.9|86989.9|87037.3|86987.3|33
1636573890000|2021-11-10 19:51:30|87038.7|86988.7|87038.6|86988.6|87039.1|86989.1|87038.2|86988.2|30
1636573900000|2021-11-10 19:51:40|87038.7|86988.7|87037.2|86987.2|87039|86989|87036.9|86986.9|31
1636573910000|2021-11-10 19:51:50|87037.1|86987.1|87035.4|86985.4|87038|86988|87035.4|86985.4|36
1636573920000|2021-11-10 19:52:00|87035.3|86985.3|87038.2|86988.2|87038.3|86988.3|87035.3|86985.3|22
1636573930000|2021-11-10 19:52:10|87038.1|86988.1|87039.3|86989.3|87039.7|86989.7|87038.1|86988.1|20
1636573940000|2021-11-10 19:52:20|87039.7|86989.7|87039.4|86989.4|87041.8|86991.8|87039.4|86989.4|34
1636573950000|2021-11-10 19:52:30|87039.7|86989.7|87036.9|86986.9|87040.1|86990.1|87036.6|86986.6|36
1636573960000|2021-11-10 19:52:40|87036.7|86986.7|87039.4|86989.4|87041.8|86991.8|87036.6|86986.6|50
1636573970000|2021-11-10 19:52:50|87039.7|86989.7|87037.5|86987.5|87040.2|86990.2|87035.6|86985.6|36
1636573980000|2021-11-10 19:53:00|87037.3|86987.3|87037.6|86987.6|87040.3|86990.3|87037.2|86987.2|43
1636573990000|2021-11-10 19:53:10|87039.1|86989.1|87038.7|86988.7|87041.3|86991.3|87038.5|86988.5|33
1636574000000|2021-11-10 19:53:20|87038.6|86988.6|87036.4|86986.4|87038.6|86988.6|87035.2|86985.2|40
1636574010000|2021-11-10 19:53:30|87036.5|86986.5|87035.5|86985.5|87036.7|86986.7|87035|86985|19
1636574020000|2021-11-10 19:53:40|87035.6|86985.6|87038|86988|87038|86988|87034.9|86984.9|32
1636574030000|2021-11-10 19:53:50|87038.1|86988.1|87039.6|86989.6|87040.2|86990.2|87037.2|86987.2|34
1636574040000|2021-11-10 19:54:00|87039.7|86989.7|87040.8|86990.8|87042|86992|87038.9|86988.9|52
1636574050000|2021-11-10 19:54:10|87040.9|86990.9|87040.3|86990.3|87041.5|86991.5|87039.9|86989.9|40
1636574060000|2021-11-10 19:54:20|87039.4|86989.4|87042.1|86992.1|87043.3|86993.3|87038.6|86988.6|31
1636574070000|2021-11-10 19:54:30|87042|86992|87039|86989|87042.4|86992.4|87038.5|86988.5|36
1636574080000|2021-11-10 19:54:40|87039.1|86989.1|87040.9|86990.9|87041.8|86991.8|87038|86988|46
1636574090000|2021-11-10 19:54:50|87040.8|86990.8|87039.7|86989.7|87042.4|86992.4|87037.7|86987.7|48
1636574100000|2021-11-10 19:55:00|87039.8|86989.8|87040.8|86990.8|87040.8|86990.8|87039.3|86989.3|36
1636574110000|2021-11-10 19:55:10|87040.7|86990.7|87042.8|86992.8|87044.2|86994.2|87040.7|86990.7|36
1636574120000|2021-11-10 19:55:20|87042.6|86992.6|87041.7|86991.7|87049.8|87007.1|87032.1|86991.5|52
1636574130000|2021-11-10 19:55:30|87042|86992|87041.1|86991.1|87043.3|86993.3|87040.6|86990.6|42
1636574140000|2021-11-10 19:55:40|87041.4|86991.4|87041.5|86991.5|87041.9|86991.9|87041|86991|47
1636574150000|2021-11-10 19:55:50|87041.1|86991.1|87041.8|86991.8|87041.8|86991.8|87040.5|86990.5|32
1636574160000|2021-11-10 19:56:00|87041.2|86991.2|87041.7|86991.7|87042.2|86992.2|87036.7|86986.7|59
1636574170000|2021-11-10 19:56:10|87042|86992|87041.1|86991.1|87044.2|86994.2|87040.8|86990.8|47
1636574180000|2021-11-10 19:56:20|87041.2|86991.2|87044.6|86994.6|87044.6|86994.6|87038.6|86988.6|56
1636574190000|2021-11-10 19:56:30|87043.9|86993.9|87040.2|86990.2|87045.6|86995.6|87040.1|86990.1|43
1636574200000|2021-11-10 19:56:40|87040.1|86990.1|87043.7|86993.7|87043.9|86993.9|87038.7|86988.7|37
1636574210000|2021-11-10 19:56:50|87044.1|86994.1|87040.3|86990.3|87045.1|86995.1|87039.4|86989.4|43
1636574220000|2021-11-10 19:57:00|87039.9|86989.9|87040.1|86990.1|87042.8|86992.8|87039.3|86989.3|43
1636574230000|2021-11-10 19:57:10|87040.3|86990.3|87041.3|86991.3|87042.2|86992.2|87040.3|86990.3|28
1636574240000|2021-11-10 19:57:20|87044|86994|87042.8|86992.8|87044|86994|87041.5|86991.5|40
1636574250000|2021-11-10 19:57:30|87044.8|86994.8|87059.3|87009.3|87059.8|87009.8|87044.1|86994.1|61
1636574260000|2021-11-10 19:57:40|87057.5|87007.5|87084.7|87034.7|87087.4|87037.4|87057.5|87007.5|56
1636574270000|2021-11-10 19:57:50|87085.6|87035.6|87081.3|87031.3|87085.8|87035.8|87081.1|87031.1|57
1636574280000|2021-11-10 19:58:00|87081.4|87031.4|87082.9|87032.9|87082.9|87032.9|87080.6|87030.6|47
1636574290000|2021-11-10 19:58:10|87083.1|87033.1|87080.9|87030.9|87085|87035|87080.6|87030.6|37
1636574300000|2021-11-10 19:58:20|87081.1|87031.1|87079.1|87029.1|87083.8|87033.8|87078.8|87028.8|47
1636574310000|2021-11-10 19:58:30|87079.6|87029.6|87078.4|87028.4|87080.3|87030.3|87077.8|87027.8|37
1636574320000|2021-11-10 19:58:40|87078.5|87028.5|87083.7|87033.7|87085.9|87035.9|87075|87025|55
1636574330000|2021-11-10 19:58:50|87083.9|87033.9|87082|87032|87083.9|87033.9|87077.2|87027.2|54
1636574340000|2021-11-10 19:59:00|87081.8|87031.8|87083.8|87033.8|87087.2|87037.2|87081.8|87031.8|58
1636574350000|2021-11-10 19:59:10|87084.3|87034.3|87086|87036|87086.5|87036.5|87081.9|87031.9|49
1636574360000|2021-11-10 19:59:20|87084.8|87034.8|87084.6|87034.6|87084.8|87034.8|87081.1|87031.1|48
1636574370000|2021-11-10 19:59:30|87084.5|87034.5|87101.2|87051.2|87102.3|87052.3|87084|87034|68
1636574380000|2021-11-10 19:59:40|87100.9|87050.9|87108.3|87058.3|87108.5|87064.2|87089.2|87046.2|62
1636574390000|2021-11-10 19:59:50|87109.1|87059.1|87109.5|87059.5|87111.9|87061.9|87107.9|87057.9|65
1636574400000|2021-11-10 20:00:00|87109.4|87059.4|87108.8|87058.8|87114.4|87064.4|87107|87057|66
1636574410000|2021-11-10 20:00:10|87108.4|87058.4|87117.5|87067.5|87119.6|87069.6|87104.4|87054.4|60
1636574420000|2021-11-10 20:00:20|87117.4|87067.4|87108.1|87058.1|87117.8|87067.8|87107.5|87057.5|56
1636574430000|2021-11-10 20:00:30|87108.2|87058.2|87108.3|87058.3|87115.9|87065.9|87108.1|87058.1|53
1636574440000|2021-11-10 20:00:40|87108.4|87058.4|87112.3|87062.3|87113.1|87063.1|87107.6|87057.6|48
1636574450000|2021-11-10 20:00:50|87111.8|87061.8|87110.6|87060.6|87113.5|87063.5|87106.1|87056.1|55
1636574460000|2021-11-10 20:01:00|87111.4|87061.4|87112.4|87062.4|87112.9|87062.9|87110.5|87060.5|45
1636574470000|2021-11-10 20:01:10|87112.3|87062.3|87119.7|87069.7|87122.5|87072.5|87111.9|87061.9|50
1636574480000|2021-11-10 20:01:20|87120.5|87070.5|87122.1|87072.1|87122.6|87072.6|87116.1|87066.1|52
1636574490000|2021-11-10 20:01:30|87122.3|87072.3|87116.6|87066.6|87123.1|87073.1|87115|87065|40
1636574500000|2021-11-10 20:01:40|87116.3|87066.3|87120.3|87070.3|87122.1|87072.1|87116.2|87066.2|47
1636574510000|2021-11-10 20:01:50|87120.8|87070.8|87122.6|87072.6|87123|87073|87118.9|87068.9|47
1636574520000|2021-11-10 20:02:00|87122|87072|87120.6|87070.6|87124.8|87074.8|87120.4|87070.4|61
1636574530000|2021-11-10 20:02:10|87121.6|87071.6|87120.3|87070.3|87123.1|87073.1|87119.5|87069.5|49
1636574540000|2021-11-10 20:02:20|87120.9|87070.9|87116|87066|87124|87074|87116|87066|51
1636574550000|2021-11-10 20:02:30|87117.8|87067.8|87110.4|87060.4|87117.8|87067.8|87110.4|87060.4|41
1636574560000|2021-11-10 20:02:40|87111|87061|87114.4|87064.4|87114.8|87064.8|87108.8|87058.8|52
1636574570000|2021-11-10 20:02:50|87114.2|87064.2|87119.2|87069.2|87119.9|87069.9|87113.4|87063.4|49
1636574580000|2021-11-10 20:03:00|87118.9|87068.9|87112.6|87062.6|87120.4|87070.4|87111.2|87061.2|53
1636574590000|2021-11-10 20:03:10|87111.6|87061.6|87109.2|87059.2|87113.6|87063.6|87108.4|87058.4|44
1636574600000|2021-11-10 20:03:20|87109.5|87059.5|87110.1|87060.1|87111.7|87061.7|87107.6|87057.6|39
1636574610000|2021-11-10 20:03:30|87109.9|87059.9|87113.2|87063.2|87113.5|87063.5|87109|87059|24
1636574620000|2021-11-10 20:03:40|87113.1|87063.1|87114.2|87064.2|87114.9|87064.9|87112.5|87062.5|25
1636574630000|2021-11-10 20:03:50|87114|87064|87116|87066|87116|87066|87112.4|87062.4|31
1636574640000|2021-11-10 20:04:00|87116.1|87066.1|87113|87063|87116.1|87066.1|87112.7|87062.7|57
1636574650000|2021-11-10 20:04:10|87111.8|87061.8|87109.5|87059.5|87114|87064|87109.5|87059.5|45
1636574660000|2021-11-10 20:04:20|87110.2|87060.2|87112.9|87062.9|87113.9|87063.9|87109.9|87059.9|36
1636574670000|2021-11-10 20:04:30|87113.8|87063.8|87112.5|87062.5|87114.2|87064.2|87112.5|87062.5|26
1636574680000|2021-11-10 20:04:40|87112.4|87062.4|87119.5|87069.5|87119.6|87069.6|87111.6|87061.6|44
1636574690000|2021-11-10 20:04:50|87119.4|87069.4|87115.5|87065.5|87119.6|87069.6|87115.5|87065.5|31
1636574700000|2021-11-10 20:05:00|87115.1|87065.1|87120.3|87070.3|87120.4|87070.4|87115.1|87065.1|29
1636574710000|2021-11-10 20:05:10|87120.1|87070.1|87119.8|87069.8|87120.8|87070.8|87118.9|87068.9|39
1636574720000|2021-11-10 20:05:20|87120.3|87070.3|87123.7|87073.7|87123.9|87073.9|87120.2|87070.2|36
1636574730000|2021-11-10 20:05:30|87123.5|87073.5|87125.1|87075.1|87125.9|87075.9|87123.1|87073.1|33
1636574740000|2021-11-10 20:05:40|87124.9|87074.9|87129|87079|87130.5|87080.5|87124.5|87074.5|48
1636574750000|2021-11-10 20:05:50|87129.1|87079.1|87130.1|87080.1|87131.9|87081.9|87129|87079|36
1636574760000|2021-11-10 20:06:00|87130|87080|87124.4|87074.4|87130.1|87080.1|87124.4|87074.4|40
1636574770000|2021-11-10 20:06:10|87124.3|87074.3|87121.2|87071.2|87125.8|87075.8|87120.9|87070.9|45
1636574780000|2021-11-10 20:06:20|87121.3|87071.3|87117.5|87067.5|87123.3|87073.3|87117.3|87067.3|42
1636574790000|2021-11-10 20:06:30|87117.6|87067.6|87119.4|87069.4|87120.2|87070.2|87117.3|87067.3|40
1636574800000|2021-11-10 20:06:40|87119.3|87069.3|87120.1|87070.1|87120.1|87070.1|87118.7|87068.7|23
1636574810000|2021-11-10 20:06:50|87121.3|87071.3|87120.3|87070.3|87121.3|87071.3|87118.1|87068.1|29
1636574820000|2021-11-10 20:07:00|87119.7|87069.7|87118.9|87068.9|87122.2|87072.2|87118.6|87068.6|41
1636574830000|2021-11-10 20:07:10|87119.1|87069.1|87119.3|87069.3|87121.3|87071.3|87118.2|87068.2|34
1636574840000|2021-11-10 20:07:20|87119.4|87069.4|87115|87065|87119.6|87069.6|87114.9|87064.9|32
1636574850000|2021-11-10 20:07:30|87114.8|87064.8|87117.2|87067.2|87117.3|87067.3|87114|87064|29
1636574860000|2021-11-10 20:07:40|87116.6|87066.6|87116|87066|87117.8|87067.8|87114.5|87064.5|36
1636574870000|2021-11-10 20:07:50|87114.5|87064.5|87115|87065|87116.3|87066.3|87112.6|87062.6|23
1636574880000|2021-11-10 20:08:00|87115.1|87065.1|87117.3|87067.3|87120.1|87070.1|87115.1|87065.1|38
1636574890000|2021-11-10 20:08:10|87117|87067|87114.5|87064.5|87119|87069|87114.5|87064.5|36
1636574900000|2021-11-10 20:08:20|87114.4|87064.4|87115|87065|87115.3|87065.3|87114|87064|22
1636574910000|2021-11-10 20:08:30|87114.7|87064.7|87114.7|87064.7|87115.4|87065.4|87114.4|87064.4|14
1636574920000|2021-11-10 20:08:40|87114.6|87064.6|87114.2|87064.2|87115.4|87065.4|87114.1|87064.1|11
1636574930000|2021-11-10 20:08:50|87114.7|87064.7|87114.4|87064.4|87114.7|87064.7|87112.8|87062.8|12
1636574940000|2021-11-10 20:09:00|87114.5|87064.5|87120.7|87070.7|87121.1|87071.1|87112.3|87062.3|45
1636574950000|2021-11-10 20:09:10|87121.5|87071.5|87120.7|87070.7|87121.7|87071.7|87120.4|87070.4|29
1636574960000|2021-11-10 20:09:20|87120.3|87070.3|87119.1|87069.1|87121.3|87071.3|87118.4|87068.4|35
1636574970000|2021-11-10 20:09:30|87118.8|87068.8|87117.6|87067.6|87119.2|87069.2|87117.6|87067.6|16
1636574980000|2021-11-10 20:09:40|87117.5|87067.5|87118.1|87068.1|87119.7|87069.7|87116.3|87066.3|37
1636574990000|2021-11-10 20:09:50|87117.2|87067.2|87115.5|87065.5|87119.5|87069.5|87115.2|87065.2|39
1636575000000|2021-11-10 20:10:00|87114.9|87064.9|87114.9|87064.9|87116.5|87066.5|87113.5|87063.5|48
1636575010000|2021-11-10 20:10:10|87114.5|87064.5|87113.7|87063.7|87115.4|87065.4|87113.3|87063.3|27
1636575020000|2021-11-10 20:10:20|87114.1|87064.1|87113.3|87063.3|87114.3|87064.3|87113.1|87063.1|22
1636575030000|2021-11-10 20:10:30|87113.2|87063.2|87112.4|87062.4|87113.7|87063.7|87111.9|87061.9|14
1636575040000|2021-11-10 20:10:40|87112.1|87062.1|87114.1|87064.1|87115.6|87076.9|87098.7|87062|30
1636575050000|2021-11-10 20:10:50|87113.6|87063.6|87108|87058|87114|87064|87107.3|87057.3|34
1636575060000|2021-11-10 20:11:00|87108.1|87058.1|87107.3|87057.3|87108.5|87058.5|87105.4|87055.4|44
1636575070000|2021-11-10 20:11:10|87107.5|87057.5|87104.3|87054.3|87108.9|87058.9|87104.2|87054.2|33
1636575080000|2021-11-10 20:11:20|87104.2|87054.2|87101.8|87051.8|87104.7|87054.7|87101.8|87051.8|23
1636575090000|2021-11-10 20:11:30|87100.8|87050.8|87102.3|87052.3|87102.8|87052.8|87100|87050|25
1636575100000|2021-11-10 20:11:40|87102.1|87052.1|87101|87051|87102.1|87052.1|87100.3|87050.3|25
1636575110000|2021-11-10 20:11:50|87101.7|87051.7|87088.2|87063.2|87102.4|87063.2|87088.2|87051.2|16
1636575120000|2021-11-10 20:12:00|87101.9|87051.9|87101.3|87051.3|87103.3|87053.3|87100|87050|40
1636575130000|2021-11-10 20:12:10|87101.6|87051.6|87101|87051|87101.9|87051.9|87100.3|87050.3|25
1636575140000|2021-11-10 20:12:20|87100.8|87050.8|87104.4|87054.4|87105.7|87055.7|87100.8|87050.8|40
1636575150000|2021-11-10 20:12:30|87104|87054|87104.6|87054.6|87106.8|87056.8|87103.4|87053.4|35
1636575160000|2021-11-10 20:12:40|87104.4|87054.4|87103.4|87053.4|87104.4|87054.4|87103.3|87053.3|20
1636575170000|2021-11-10 20:12:50|87103.5|87053.5|87102.1|87052.1|87103.6|87053.6|87101.3|87051.3|31
1636575180000|2021-11-10 20:13:00|87102.2|87052.2|87101.8|87051.8|87102.9|87052.9|87101.7|87051.7|18
1636575190000|2021-11-10 20:13:10|87102.5|87052.5|87103.2|87053.2|87103.7|87053.7|87101.8|87051.8|20
1636575200000|2021-11-10 20:13:20|87103.1|87053.1|87104.3|87054.3|87106|87056|87102.8|87052.8|38
1636575210000|2021-11-10 20:13:30|87105.1|87055.1|87103.9|87053.9|87105.1|87055.1|87103.9|87053.9|21
1636575220000|2021-11-10 20:13:40|87104|87054|87102.6|87052.6|87104.3|87054.3|87102.1|87052.1|21
1636575230000|2021-11-10 20:13:50|87101.3|87051.3|87102.8|87052.8|87102.9|87052.9|87101.3|87051.3|16
1636575240000|2021-11-10 20:14:00|87103|87053|87104.9|87054.9|87104.9|87054.9|87102.1|87052.1|27
1636575250000|2021-11-10 20:14:10|87104.6|87054.6|87106.2|87056.2|87107.3|87057.3|87103.7|87053.7|34
1636575260000|2021-11-10 20:14:20|87106.4|87056.4|87103.2|87053.2|87106.7|87056.7|87102.8|87052.8|25
1636575270000|2021-11-10 20:14:30|87103.4|87053.4|87103.4|87053.4|87105|87055|87102.6|87052.6|26
1636575280000|2021-11-10 20:14:40|87103.5|87053.5|87102.1|87052.1|87103.9|87053.9|87101.5|87051.5|15
1636575290000|2021-11-10 20:14:50|87102.7|87052.7|87103.6|87053.6|87104.9|87054.9|87101.4|87051.4|36
1636575300000|2021-11-10 20:15:00|87103.9|87053.9|87104.9|87054.9|87106.5|87056.5|87103.6|87053.6|37
1636575310000|2021-11-10 20:15:10|87105.4|87055.4|87105.2|87055.2|87106.3|87056.3|87104.2|87054.2|26
1636575320000|2021-11-10 20:15:20|87106.2|87056.2|87102.2|87052.2|87106.3|87056.3|87102.2|87052.2|26
1636575330000|2021-11-10 20:15:30|87102.9|87052.9|87097.1|87047.1|87102.9|87052.9|87096.2|87046.2|45
1636575340000|2021-11-10 20:15:40|87097|87047|87096.7|87046.7|87098|87048|87096|87046|29
1636575350000|2021-11-10 20:15:50|87097|87047|87098.9|87048.9|87099.7|87049.7|87096.6|87046.6|30
1636575360000|2021-11-10 20:16:00|87100.2|87050.2|87096.7|87046.7|87100.2|87050.2|87096.1|87046.1|33
1636575370000|2021-11-10 20:16:10|87096.6|87046.6|87093.3|87043.3|87096.6|87046.6|87091.7|87041.7|45
1636575380000|2021-11-10 20:16:20|87092.8|87042.8|87092.8|87042.8|87094.5|87044.5|87091.9|87041.9|32
1636575390000|2021-11-10 20:16:30|87093.7|87043.7|87093.4|87043.4|87094.5|87044.5|87092.8|87042.8|29
1636575400000|2021-11-10 20:16:40|87093.1|87043.1|87092.2|87042.2|87093.3|87043.3|87092.2|87042.2|25
1636575410000|2021-11-10 20:16:50|87092.7|87042.7|87094.7|87044.7|87095.8|87058.2|87080.9|87042|39
1636575420000|2021-11-10 20:17:00|87094.8|87044.8|87093.1|87043.1|87095.2|87045.2|87092.3|87042.3|39
1636575430000|2021-11-10 20:17:10|87091.7|87041.7|87092.9|87042.9|87093.3|87043.3|87091.5|87041.5|35
1636575440000|2021-11-10 20:17:20|87093.1|87043.1|87103.2|87053.2|87109.1|87059.1|87093.1|87043.1|31
1636575450000|2021-11-10 20:17:30|87099.5|87049.5|87099|87049|87100.8|87050.8|87096.1|87046.1|46
1636575460000|2021-11-10 20:17:40|87098|87048|87117.8|87067.8|87118|87078.8|87098|87048|46
1636575470000|2021-11-10 20:17:50|87117.4|87067.4|87115.7|87065.7|87117.4|87067.4|87115|87065|43
1636575480000|2021-11-10 20:18:00|87118|87068|87115.4|87065.4|87118|87068|87112.7|87062.7|31
1636575490000|2021-11-10 20:18:10|87115.3|87065.3|87115.5|87065.5|87115.5|87065.5|87109.9|87059.9|30
1636575500000|2021-11-10 20:18:20|87115.6|87065.6|87113|87063|87117.4|87067.4|87113|87063|35
1636575510000|2021-11-10 20:18:30|87112.9|87062.9|87111.1|87061.1|87115.4|87065.4|87110.9|87060.9|41
1636575520000|2021-11-10 20:18:40|87111|87061|87110.7|87060.7|87112|87062|87108.5|87058.5|41
1636575530000|2021-11-10 20:18:50|87111.1|87061.1|87110.1|87060.1|87111.4|87061.4|87108.4|87058.4|38
1636575540000|2021-11-10 20:19:00|87111.8|87061.8|87114.2|87064.2|87117.9|87067.9|87110.6|87060.6|52
1636575550000|2021-11-10 20:19:10|87114.5|87064.5|87110.7|87060.7|87114.5|87064.5|87110.6|87060.6|32
1636575560000|2021-11-10 20:19:20|87110.5|87060.5|87111.6|87061.6|87112.3|87062.3|87109.6|87059.6|26
1636575570000|2021-11-10 20:19:30|87112.7|87062.7|87111.2|87061.2|87112.7|87062.7|87110.7|87060.7|27
1636575580000|2021-11-10 20:19:40|87111.5|87061.5|87109.6|87059.6|87111.5|87061.5|87108.2|87058.2|26
1636575590000|2021-11-10 20:19:50|87110.2|87060.2|87108.4|87058.4|87112.1|87062.1|87108.4|87058.4|33
1636575600000|2021-11-10 20:20:00|87108.3|87058.3|87104.2|87054.2|87108.9|87058.9|87103.4|87053.4|41
1636575610000|2021-11-10 20:20:10|87104.5|87054.5|87105.5|87055.5|87105.5|87055.5|87102.5|87052.5|31
1636575620000|2021-11-10 20:20:20|87104.9|87054.9|87106.3|87056.3|87107.1|87057.1|87103.5|87053.5|36
1636575630000|2021-11-10 20:20:30|87110.4|87060.4|87106.2|87056.2|87111.8|87061.8|87105.7|87055.7|20
1636575640000|2021-11-10 20:20:40|87109.5|87059.5|87109.8|87059.8|87116.6|87066.6|87106|87056|30
1636575650000|2021-11-10 20:20:50|87109.5|87059.5|87110.4|87060.4|87111.1|87061.1|87109|87059|26
1636575660000|2021-11-10 20:21:00|87109.5|87059.5|87116|87066|87116|87076.2|87099.6|87059.1|36
1636575670000|2021-11-10 20:21:10|87115.8|87065.8|87115.8|87065.8|87117|87067|87113.9|87063.9|31
1636575680000|2021-11-10 20:21:20|87115.9|87065.9|87118.5|87068.5|87118.5|87068.5|87115.6|87065.6|22
1636575690000|2021-11-10 20:21:30|87122.1|87072.1|87126.6|87076.6|87127.4|87077.4|87118.6|87068.6|49
1636575700000|2021-11-10 20:21:40|87131.2|87081.2|87129.4|87079.4|87131.2|87081.2|87125.7|87075.7|32
1636575710000|2021-11-10 20:21:50|87129.3|87079.3|87128.3|87078.3|87129.3|87079.3|87126.8|87076.8|29
1636575720000|2021-11-10 20:22:00|87128.8|87078.8|87136|87086|87136|87086|87128.8|87078.8|42
1636575730000|2021-11-10 20:22:10|87135.9|87085.9|87139.6|87089.6|87139.7|87089.7|87134.5|87084.5|34
1636575740000|2021-11-10 20:22:20|87139.2|87089.2|87134.6|87084.6|87139.2|87089.2|87134.6|87084.6|25
1636575750000|2021-11-10 20:22:30|87133.8|87083.8|87135.6|87085.6|87137.1|87087.1|87133.8|87083.8|29
1636575760000|2021-11-10 20:22:40|87135.8|87085.8|87140.3|87090.3|87140.3|87090.3|87135.8|87085.8|32
1636575770000|2021-11-10 20:22:50|87140.2|87090.2|87139.7|87089.7|87140.2|87090.2|87138.1|87088.1|20
1636575780000|2021-11-10 20:23:00|87139.2|87089.2|87139.6|87089.6|87140.3|87090.3|87138.8|87088.8|29
1636575790000|2021-11-10 20:23:10|87139.7|87089.7|87136|87086|87139.9|87089.9|87135.6|87085.6|29
1636575800000|2021-11-10 20:23:20|87135.8|87085.8|87137.1|87087.1|87137.5|87087.5|87134.8|87084.8|27
1636575810000|2021-11-10 20:23:30|87140.4|87090.4|87139.8|87089.8|87141.8|87091.8|87137.2|87087.2|20
1636575820000|2021-11-10 20:23:40|87140.4|87090.4|87138.8|87088.8|87140.7|87090.7|87138.7|87088.7|21
1636575830000|2021-11-10 20:23:50|87139.1|87089.1|87138.6|87088.6|87139.3|87089.3|87138.5|87088.5|14
1636575840000|2021-11-10 20:24:00|87138.9|87088.9|87135.8|87085.8|87142.9|87092.9|87135.1|87085.1|32
1636575850000|2021-11-10 20:24:10|87140.2|87090.2|87135.1|87085.1|87140.2|87090.2|87134.4|87084.4|22
1636575860000|2021-11-10 20:24:20|87135|87085|87137.4|87087.4|87137.5|87087.5|87134.2|87084.2|27
1636575870000|2021-11-10 20:24:30|87137.2|87087.2|87139.6|87089.6|87140.3|87090.3|87137.2|87087.2|26
1636575880000|2021-11-10 20:24:40|87139.8|87089.8|87141|87091|87142.9|87103.5|87128|87088.9|49
1636575890000|2021-11-10 20:24:50|87140.9|87090.9|87139.6|87089.6|87141.1|87091.1|87138.3|87088.3|36
1636575900000|2021-11-10 20:25:00|87138.5|87088.5|87138.2|87088.2|87140|87090|87134|87084|40
1636575910000|2021-11-10 20:25:10|87138.7|87088.7|87138.3|87088.3|87139|87089|87136.2|87086.2|34
1636575920000|2021-11-10 20:25:20|87138.4|87088.4|87137.4|87087.4|87138.9|87088.9|87135.1|87085.1|35
1636575930000|2021-11-10 20:25:30|87137.3|87087.3|87135.2|87085.2|87137.3|87087.3|87135.2|87085.2|24
1636575940000|2021-11-10 20:25:40|87135.3|87085.3|87138.7|87088.7|87139.4|87089.4|87135|87085|39
1636575950000|2021-11-10 20:25:50|87138.6|87088.6|87137.2|87087.2|87138.6|87088.6|87134.9|87084.9|25
1636575960000|2021-11-10 20:26:00|87136.6|87086.6|87136.8|87086.8|87137.3|87087.3|87135.9|87085.9|32
1636575970000|2021-11-10 20:26:10|87137|87087|87135.3|87085.3|87137.8|87087.8|87134.9|87084.9|23
1636575980000|2021-11-10 20:26:20|87135.1|87085.1|87131.6|87081.6|87135.6|87085.6|87130.6|87080.6|23
1636575990000|2021-11-10 20:26:30|87131.5|87081.5|87132.5|87082.5|87132.6|87082.6|87128.4|87078.4|38
1636576000000|2021-11-10 20:26:40|87132.9|87082.9|87130.4|87080.4|87132.9|87082.9|87128.8|87078.8|29
1636576010000|2021-11-10 20:26:50|87131|87081|87129.9|87079.9|87131.4|87081.4|87129.5|87079.5|27
1636576020000|2021-11-10 20:27:00|87130|87080|87129.6|87079.6|87130.2|87080.2|87128.2|87078.2|32
1636576030000|2021-11-10 20:27:10|87129.9|87079.9|87131.5|87081.5|87132.2|87094.7|87117.9|87079.1|38
1636576040000|2021-11-10 20:27:20|87130.9|87080.9|87128.5|87078.5|87132|87082|87127.3|87077.3|36
1636576050000|2021-11-10 20:27:30|87128.6|87078.6|87127.9|87077.9|87128.6|87078.6|87125.3|87075.3|43
1636576060000|2021-11-10 20:27:40|87127.4|87077.4|87125.6|87075.6|87128.6|87078.6|87124|87074|27
1636576070000|2021-11-10 20:27:50|87125.9|87075.9|87124.9|87074.9|87128.2|87078.2|87123|87073|44
1636576080000|2021-11-10 20:28:00|87123.4|87073.4|87127.9|87077.9|87128.2|87078.2|87123.4|87073.4|31
1636576090000|2021-11-10 20:28:10|87128.2|87078.2|87127.2|87077.2|87129|87079|87126.6|87076.6|15
1636576100000|2021-11-10 20:28:20|87127.5|87077.5|87126|87076|87128.2|87078.2|87124.8|87074.8|26
1636576110000|2021-11-10 20:28:30|87126.3|87076.3|87125.1|87075.1|87126.9|87076.9|87125|87075|26
1636576120000|2021-11-10 20:28:40|87124.9|87074.9|87119.8|87069.8|87126.5|87076.5|87119.6|87069.6|42
1636576130000|2021-11-10 20:28:50|87119.7|87069.7|87117.3|87067.3|87121.2|87071.2|87117.3|87067.3|31
1636576140000|2021-11-10 20:29:00|87117.4|87067.4|87117.7|87067.7|87117.7|87067.7|87116.9|87066.9|16
1636576150000|2021-11-10 20:29:10|87117.6|87067.6|87117.6|87067.6|87117.7|87067.7|87116.9|87066.9|14
1636576160000|2021-11-10 20:29:20|87117.7|87067.7|87117|87067|87118.8|87068.8|87114|87064|40
1636576170000|2021-11-10 20:29:30|87116.4|87066.4|87113.4|87063.4|87118|87068|87112.7|87062.7|44
1636576180000|2021-11-10 20:29:40|87113.1|87063.1|87113|87063|87114.8|87064.8|87112.4|87062.4|35
1636576190000|2021-11-10 20:29:50|87112.9|87062.9|87111.9|87061.9|87114.1|87064.1|87111.2|87061.2|28
1636576200000|2021-11-10 20:30:00|87112.1|87062.1|87106.6|87056.6|87113.1|87063.1|87106.6|87056.6|67
1636576210000|2021-11-10 20:30:10|87106.8|87056.8|87107.1|87057.1|87109.1|87059.1|87106.8|87056.8|34
1636576220000|2021-11-10 20:30:20|87107.2|87057.2|87110.1|87060.1|87111.9|87061.9|87106.5|87056.5|45
1636576230000|2021-11-10 20:30:30|87110|87060|87116.6|87066.6|87119.6|87069.6|87109.7|87059.7|43
1636576240000|2021-11-10 20:30:40|87114.1|87064.1|87118.5|87068.5|87120.2|87070.2|87114.1|87064.1|36
1636576250000|2021-11-10 20:30:50|87118.4|87068.4|87117.7|87067.7|87119.2|87069.2|87117.2|87067.2|22
1636576260000|2021-11-10 20:31:00|87117.3|87067.3|87114.4|87064.4|87119.1|87069.1|87113.6|87063.6|47
1636576270000|2021-11-10 20:31:10|87114.8|87064.8|87112.4|87062.4|87115.9|87065.9|87109.6|87059.6|43
1636576280000|2021-11-10 20:31:20|87111.8|87061.8|87114.8|87064.8|87115.8|87065.8|87111.8|87061.8|51
1636576290000|2021-11-10 20:31:30|87114|87064|87114.6|87064.6|87114.7|87064.7|87113.6|87063.6|18
1636576300000|2021-11-10 20:31:40|87114.8|87064.8|87116.4|87066.4|87117.2|87067.2|87114.8|87064.8|41
1636576310000|2021-11-10 20:31:50|87116.3|87066.3|87115.5|87065.5|87116.6|87066.6|87114.6|87064.6|22
1636576320000|2021-11-10 20:32:00|87115.7|87065.7|87115.3|87065.3|87115.7|87065.7|87112.7|87062.7|35
1636576330000|2021-11-10 20:32:10|87115.4|87065.4|87115.9|87065.9|87115.9|87065.9|87113.5|87063.5|33
1636576340000|2021-11-10 20:32:20|87116.9|87066.9|87120.4|87070.4|87122.1|87072.1|87115.1|87065.1|50
1636576350000|2021-11-10 20:32:30|87119.7|87069.7|87117.3|87067.3|87119.8|87069.8|87116.4|87066.4|44
1636576360000|2021-11-10 20:32:40|87117.6|87067.6|87113.7|87063.7|87118|87068|87112.9|87062.9|38
1636576370000|2021-11-10 20:32:50|87113.8|87063.8|87115.7|87065.7|87118.2|87068.2|87113.8|87063.8|45
1636576380000|2021-11-10 20:33:00|87115.8|87065.8|87115.8|87065.8|87116.5|87066.5|87115.1|87065.1|38
1636576390000|2021-11-10 20:33:10|87115.7|87065.7|87112|87062|87116|87066|87111.2|87061.2|34
1636576400000|2021-11-10 20:33:20|87112.3|87062.3|87115.6|87065.6|87115.6|87065.6|87111.9|87061.9|28
1636576410000|2021-11-10 20:33:30|87115.4|87065.4|87125.3|87075.3|87126.9|87076.9|87114.9|87064.9|59
1636576420000|2021-11-10 20:33:40|87125.1|87075.1|87123.2|87073.2|87126.2|87076.2|87122|87072|51
1636576430000|2021-11-10 20:33:50|87123.5|87073.5|87121|87071|87124.3|87074.3|87120.3|87070.3|35
1636576440000|2021-11-10 20:34:00|87120.6|87070.6|87122.1|87072.1|87122.9|87072.9|87120.4|87070.4|39
1636576450000|2021-11-10 20:34:10|87122|87072|87122.8|87072.8|87122.8|87072.8|87121.7|87071.7|15
1636576460000|2021-11-10 20:34:20|87122.7|87072.7|87119.7|87069.7|87122.7|87072.7|87118.8|87068.8|40
1636576470000|2021-11-10 20:34:30|87121.9|87071.9|87120.7|87070.7|87122.4|87072.4|87120.3|87070.3|29
1636576480000|2021-11-10 20:34:40|87120.6|87070.6|87120.7|87070.7|87121.4|87071.4|87119.5|87069.5|29
1636576490000|2021-11-10 20:34:50|87120.9|87070.9|87121.3|87071.3|87121.8|87071.8|87120.9|87070.9|17
1636576500000|2021-11-10 20:35:00|87121.1|87071.1|87123.7|87073.7|87123.7|87073.7|87120.6|87070.6|27
1636576510000|2021-11-10 20:35:10|87123.3|87073.3|87120.8|87070.8|87127.6|87077.6|87120.1|87070.1|44
1636576520000|2021-11-10 20:35:20|87120.5|87070.5|87119|87069|87122.3|87072.3|87119|87069|37
1636576530000|2021-11-10 20:35:30|87119.4|87069.4|87120.9|87070.9|87121.6|87071.6|87117.7|87067.7|25
1636576540000|2021-11-10 20:35:40|87121.1|87071.1|87119.1|87069.1|87121.6|87071.6|87118.4|87068.4|22
1636576550000|2021-11-10 20:35:50|87118.7|87068.7|87118.5|87068.5|87118.9|87068.9|87118.2|87068.2|17
1636576560000|2021-11-10 20:36:00|87118.4|87068.4|87119|87069|87119.1|87069.1|87117.8|87067.8|24
1636576570000|2021-11-10 20:36:10|87118.9|87068.9|87122.8|87072.8|87123.9|87073.9|87118.3|87068.3|43
1636576580000|2021-11-10 20:36:20|87123|87073|87118.2|87068.2|87123|87073|87117.1|87067.1|38
1636576590000|2021-11-10 20:36:30|87118.8|87068.8|87117.4|87067.4|87118.8|87068.8|87116.8|87066.8|15
1636576600000|2021-11-10 20:36:40|87117.3|87067.3|87116.7|87066.7|87118.1|87068.1|87116.2|87066.2|31
1636576610000|2021-11-10 20:36:50|87116.9|87066.9|87116.7|87066.7|87119.1|87069.1|87115.2|87065.2|44
1636576620000|2021-11-10 20:37:00|87116.8|87066.8|87115.2|87065.2|87118.6|87068.6|87114|87064|33
1636576630000|2021-11-10 20:37:10|87115.7|87065.7|87116.4|87066.4|87116.8|87066.8|87114|87064|42
1636576640000|2021-11-10 20:37:20|87116.5|87066.5|87114|87064|87116.7|87066.7|87114|87064|23
1636576650000|2021-11-10 20:37:30|87114.3|87064.3|87123.5|87073.5|87124.3|87074.3|87114.3|87064.3|38
1636576660000|2021-11-10 20:37:40|87123.6|87073.6|87124.1|87074.1|87124.3|87074.3|87122.9|87072.9|31
1636576670000|2021-11-10 20:37:50|87125|87075|87125.2|87075.2|87125.4|87075.4|87123.7|87073.7|25
1636576680000|2021-11-10 20:38:00|87125|87075|87120.6|87070.6|87125.1|87075.1|87120.4|87070.4|44
1636576690000|2021-11-10 20:38:10|87120.8|87070.8|87119.6|87069.6|87121.8|87071.8|87119.4|87069.4|36
1636576700000|2021-11-10 20:38:20|87119.9|87069.9|87115.6|87065.6|87119.9|87069.9|87115|87065|42
1636576710000|2021-11-10 20:38:30|87115.7|87065.7|87116|87066|87118.5|87068.5|87115.7|87065.7|37
1636576720000|2021-11-10 20:38:40|87117.1|87067.1|87118.2|87068.2|87118.6|87068.6|87117.1|87067.1|21
1636576730000|2021-11-10 20:38:50|87118.3|87068.3|87118.5|87068.5|87118.7|87068.7|87115.3|87065.3|36
1636576740000|2021-11-10 20:39:00|87118.8|87068.8|87118.6|87068.6|87118.8|87068.8|87117.8|87067.8|22
1636576750000|2021-11-10 20:39:10|87118.5|87068.5|87122|87072|87122.9|87072.9|87118.5|87068.5|28
1636576760000|2021-11-10 20:39:20|87121.6|87071.6|87122.7|87072.7|87122.8|87072.8|87120.2|87070.2|27
1636576770000|2021-11-10 20:39:30|87122.6|87072.6|87122|87072|87122.9|87072.9|87119.3|87069.3|39
1636576780000|2021-11-10 20:39:40|87121.9|87071.9|87118.2|87068.2|87121.9|87071.9|87118.2|87068.2|38
1636576790000|2021-11-10 20:39:50|87117.9|87067.9|87122.9|87072.9|87125.5|87075.5|87117.7|87067.7|49
1636576800000|2021-11-10 20:40:00|87122.7|87072.7|87120.9|87070.9|87122.8|87072.8|87118.4|87068.4|31
1636576810000|2021-11-10 20:40:10|87121.1|87071.1|87121.1|87071.1|87123.1|87073.1|87120.9|87070.9|37
1636576820000|2021-11-10 20:40:20|87120.6|87070.6|87116.7|87066.7|87120.6|87070.6|87115.5|87065.5|33
1636576830000|2021-11-10 20:40:30|87118.2|87068.2|87122.1|87072.1|87123.4|87073.4|87117.9|87067.9|50
1636576840000|2021-11-10 20:40:40|87122.3|87072.3|87122.1|87072.1|87123.8|87073.8|87121.8|87071.8|29
1636576850000|2021-11-10 20:40:50|87122.2|87072.2|87122.2|87072.2|87123.4|87073.4|87121.1|87071.1|23
1636576860000|2021-11-10 20:41:00|87122|87072|87124.4|87074.4|87125.8|87075.8|87122|87072|42
1636576870000|2021-11-10 20:41:10|87124.8|87074.8|87123.8|87073.8|87125|87075|87123.6|87073.6|25
1636576880000|2021-11-10 20:41:20|87124.1|87074.1|87125.3|87075.3|87125.6|87075.6|87123.8|87073.8|21
1636576890000|2021-11-10 20:41:30|87124.5|87074.5|87125|87075|87126.4|87076.4|87124.2|87074.2|41
1636576900000|2021-11-10 20:41:40|87125.3|87075.3|87128.6|87078.6|87128.8|87078.8|87124.4|87074.4|38
1636576910000|2021-11-10 20:41:50|87128.8|87078.8|87134.3|87084.3|87135.1|87085.1|87128.7|87078.7|44
1636576920000|2021-11-10 20:42:00|87135.1|87085.1|87132.5|87082.5|87135.5|87085.5|87131.7|87081.7|41
1636576930000|2021-11-10 20:42:10|87131.8|87081.8|87131.8|87081.8|87133|87083|87131.2|87081.2|35
1636576940000|2021-11-10 20:42:20|87131.6|87081.6|87131.7|87081.7|87132.3|87082.3|87130.6|87080.6|30
1636576950000|2021-11-10 20:42:30|87131.6|87081.6|87131.8|87081.8|87132.2|87082.2|87130.2|87080.2|38
1636576960000|2021-11-10 20:42:40|87130.7|87080.7|87132|87082|87132|87082|87130.2|87080.2|19
1636576970000|2021-11-10 20:42:50|87131.9|87081.9|87133.4|87083.4|87133.5|87083.5|87131.7|87081.7|12
1636576980000|2021-11-10 20:43:00|87132.5|87082.5|87136|87086|87136.3|87086.3|87132.1|87082.1|28
1636576990000|2021-11-10 20:43:10|87134.5|87084.5|87137.2|87087.2|87140.4|87090.4|87134.5|87084.5|44
1636577000000|2021-11-10 20:43:20|87137.5|87087.5|87137.6|87087.6|87138.5|87088.5|87136.3|87086.3|30
1636577010000|2021-11-10 20:43:30|87136.8|87086.8|87137.4|87087.4|87137.5|87087.5|87135.6|87085.6|23
1636577020000|2021-11-10 20:43:40|87136.7|87086.7|87136.2|87086.2|87138|87088|87136|87086|29
1636577030000|2021-11-10 20:43:50|87136.9|87086.9|87137.4|87087.4|87139.1|87089.1|87136.8|87086.8|32
1636577040000|2021-11-10 20:44:00|87136.9|87086.9|87130.7|87080.7|87136.9|87086.9|87130.7|87080.7|42
1636577050000|2021-11-10 20:44:10|87130.2|87080.2|87130.9|87080.9|87132.6|87082.6|87130.2|87080.2|31
1636577060000|2021-11-10 20:44:20|87131|87081|87131.6|87081.6|87131.6|87081.6|87130.4|87080.4|14
1636577070000|2021-11-10 20:44:30|87130.7|87080.7|87131.3|87081.3|87133|87083|87130.2|87080.2|32
1636577080000|2021-11-10 20:44:40|87131.8|87081.8|87132.4|87082.4|87133.4|87083.4|87131.1|87081.1|36
1636577090000|2021-11-10 20:44:50|87133.6|87083.6|87132.8|87082.8|87133.7|87083.7|87132.1|87082.1|22
1636577100000|2021-11-10 20:45:00|87133.5|87083.5|87137.8|87087.8|87140.5|87090.5|87133|87083|49
1636577110000|2021-11-10 20:45:10|87137.9|87087.9|87138.5|87088.5|87138.6|87088.6|87135.9|87085.9|25
1636577120000|2021-11-10 20:45:20|87137.9|87087.9|87137.1|87087.1|87138.4|87088.4|87137.1|87087.1|11
1636577130000|2021-11-10 20:45:30|87137|87087|87137.3|87087.3|87138.8|87088.8|87136.7|87086.7|21
1636577140000|2021-11-10 20:45:40|87137.2|87087.2|87139.5|87089.5|87141.6|87091.6|87136.5|87086.5|26
1636577150000|2021-11-10 20:45:50|87140.1|87090.1|87137.4|87087.4|87140.2|87090.2|87136.2|87086.2|28
1636577160000|2021-11-10 20:46:00|87135.4|87085.4|87138.2|87088.2|87140.7|87090.7|87135.1|87085.1|36
1636577170000|2021-11-10 20:46:10|87137.1|87087.1|87137.8|87087.8|87139.4|87089.4|87137|87087|24
1636577180000|2021-11-10 20:46:20|87137.7|87087.7|87141.1|87091.1|87143|87093|87137.1|87087.1|37
1636577190000|2021-11-10 20:46:30|87140.6|87090.6|87140|87090|87140.7|87090.7|87139|87089|18
1636577200000|2021-11-10 20:46:40|87139.2|87089.2|87141.6|87091.6|87142.7|87092.7|87138.4|87088.4|23
1636577210000|2021-11-10 20:46:50|87141.1|87091.1|87140.3|87090.3|87141.3|87091.3|87140|87090|17
1636577220000|2021-11-10 20:47:00|87140.4|87090.4|87138|87088|87140.4|87090.4|87137.9|87087.9|28
1636577230000|2021-11-10 20:47:10|87137.8|87087.8|87137.4|87087.4|87140.8|87090.8|87137.4|87087.4|29
1636577240000|2021-11-10 20:47:20|87134.3|87084.3|87126.4|87076.4|87134.7|87084.7|87126|87076|52
1636577250000|2021-11-10 20:47:30|87126.3|87076.3|87124|87074|87127.8|87077.8|87123.3|87073.3|48
1636577260000|2021-11-10 20:47:40|87124.2|87074.2|87125.5|87075.5|87126.2|87076.2|87123.3|87073.3|45
1636577270000|2021-11-10 20:47:50|87125.6|87075.6|87123.9|87073.9|87125.9|87075.9|87121.9|87071.9|48
1636577280000|2021-11-10 20:48:00|87123.7|87073.7|87118.4|87068.4|87124.5|87074.5|87118.4|87068.4|41
1636577290000|2021-11-10 20:48:10|87119.1|87069.1|87121.5|87071.5|87122.9|87072.9|87118.7|87068.7|34
1636577300000|2021-11-10 20:48:20|87121.4|87071.4|87120.6|87070.6|87121.9|87071.9|87120.5|87070.5|24
1636577310000|2021-11-10 20:48:30|87123.7|87073.7|87124.8|87074.8|87126.2|87076.2|87123.4|87073.4|34
1636577320000|2021-11-10 20:48:40|87124.9|87074.9|87128|87078|87128.6|87078.6|87124.7|87074.7|56
1636577330000|2021-11-10 20:48:50|87128.1|87078.1|87128.4|87078.4|87129.2|87079.2|87127.2|87077.2|43
1636577340000|2021-11-10 20:49:00|87128.3|87078.3|87125.1|87075.1|87128.3|87078.3|87124.7|87074.7|41
1636577350000|2021-11-10 20:49:10|87124.4|87074.4|87122.9|87072.9|87124.6|87074.6|87122.2|87072.2|45
1636577360000|2021-11-10 20:49:20|87123.2|87073.2|87128.9|87078.9|87129|87079|87123.2|87073.2|39
1636577370000|2021-11-10 20:49:30|87129.1|87079.1|87134.1|87084.1|87135.4|87085.4|87129.1|87079.1|43
1636577380000|2021-11-10 20:49:40|87134.2|87084.2|87126.2|87076.2|87134.7|87084.7|87124.7|87074.7|55
1636577390000|2021-11-10 20:49:50|87126|87076|87120.2|87070.2|87126.3|87076.3|87118|87068|47
1636577400000|2021-11-10 20:50:00|87119.8|87069.8|87111|87061|87119.9|87069.9|87109|87059|65
1636577410000|2021-11-10 20:50:10|87111.2|87061.2|87106.6|87056.6|87111.2|87061.2|87104.7|87054.7|55
1636577420000|2021-11-10 20:50:20|87107.3|87057.3|87112.6|87062.6|87113|87063|87105.5|87055.5|49
1636577430000|2021-11-10 20:50:30|87113.3|87063.3|87114.8|87064.8|87115.2|87065.2|87112.3|87062.3|31
1636577440000|2021-11-10 20:50:40|87114.5|87064.5|87107.9|87057.9|87114.8|87064.8|87107.9|87057.9|46
1636577450000|2021-11-10 20:50:50|87108.6|87058.6|87109.1|87059.1|87110.3|87060.3|87107.1|87057.1|42
1636577460000|2021-11-10 20:51:00|87109.2|87059.2|87111.2|87061.2|87114.5|87064.5|87108.5|87058.5|35
1636577470000|2021-11-10 20:51:10|87111.5|87061.5|87115.1|87065.1|87115.4|87065.4|87109.7|87059.7|41
1636577480000|2021-11-10 20:51:20|87115.3|87065.3|87114.3|87064.3|87116.1|87066.1|87114.3|87064.3|23
1636577490000|2021-11-10 20:51:30|87114.2|87064.2|87108.7|87058.7|87114.3|87064.3|87108.3|87058.3|40
1636577500000|2021-11-10 20:51:40|87108.2|87058.2|87108.5|87058.5|87108.8|87058.8|87108|87058|35
1636577510000|2021-11-10 20:51:50|87108.8|87058.8|87108|87058|87109.2|87059.2|87107.6|87057.6|22
1636577520000|2021-11-10 20:52:00|87108.3|87058.3|87094.1|87044.1|87109.4|87059.4|87091.7|87041.7|66
1636577530000|2021-11-10 20:52:10|87094.5|87044.5|87084.6|87034.6|87095.6|87045.6|87076.1|87003.8|65
1636577540000|2021-11-10 20:52:20|87084.5|87034.5|87080.2|87030.2|87085.5|87035.5|87080.2|87030.2|44
1636577550000|2021-11-10 20:52:30|87079.7|87029.7|87078.1|87028.1|87079.9|87029.9|87076.3|87026.3|42
1636577560000|2021-11-10 20:52:40|87078.3|87028.3|87077.1|87027.1|87078.3|87028.3|87077|87027|16
1636577570000|2021-11-10 20:52:50|87077.2|87027.2|87068.5|87018.5|87077.5|87027.5|87057.9|87007.9|55
1636577580000|2021-11-10 20:53:00|87068.6|87018.6|87063.2|87013.2|87071.7|87021.7|87061.6|87011.6|50
1636577590000|2021-11-10 20:53:10|87064|87014|87069|87019|87069.2|87019.2|87064|87014|55
1636577600000|2021-11-10 20:53:20|87069.3|87019.3|87067.3|87017.3|87070.3|87020.3|87067.2|87017.2|46
1636577610000|2021-11-10 20:53:30|87066.7|87016.7|87078.5|87028.5|87078.5|87028.5|87066.7|87016.7|48
1636577620000|2021-11-10 20:53:40|87078.9|87028.9|87070.8|87020.8|87080.3|87030.3|87069.1|87019.1|50
1636577630000|2021-11-10 20:53:50|87070.9|87020.9|87081.1|87031.1|87081.3|87031.3|87070|87020|42
1636577640000|2021-11-10 20:54:00|87081.2|87031.2|87080.5|87030.5|87081.4|87031.4|87080.1|87030.1|35
1636577650000|2021-11-10 20:54:10|87080.6|87030.6|87084.4|87034.4|87085.1|87035.1|87079.3|87029.3|45
1636577660000|2021-11-10 20:54:20|87085.1|87035.1|87085.5|87035.5|87085.9|87035.9|87084.6|87034.6|36
1636577670000|2021-11-10 20:54:30|87085.6|87035.6|87088.7|87038.7|87090.8|87040.8|87085.5|87035.5|35
1636577680000|2021-11-10 20:54:40|87088.8|87038.8|87086|87036|87089|87039|87085.5|87035.5|36
1636577690000|2021-11-10 20:54:50|87086.2|87036.2|87081.4|87031.4|87086.8|87036.8|87081.2|87031.2|44
1636577700000|2021-11-10 20:55:00|87081.3|87031.3|87079.6|87029.6|87082.9|87032.9|87077.2|87027.2|59
1636577710000|2021-11-10 20:55:10|87079.5|87029.5|87075.8|87025.8|87079.7|87029.7|87074.9|87024.9|41
1636577720000|2021-11-10 20:55:20|87076.2|87026.2|87077.7|87027.7|87078.9|87028.9|87075.8|87025.8|35
1636577730000|2021-11-10 20:55:30|87077.6|87027.6|87075.6|87025.6|87077.7|87027.7|87073.3|87023.3|37
1636577740000|2021-11-10 20:55:40|87075.9|87025.9|87083.7|87033.7|87084.4|87034.4|87075.1|87025.1|37
1636577750000|2021-11-10 20:55:50|87084|87034|87084.6|87034.6|87085.4|87035.4|87084|87034|19
1636577760000|2021-11-10 20:56:00|87084.8|87034.8|87084.4|87034.4|87084.8|87034.8|87083.6|87033.6|16
1636577770000|2021-11-10 20:56:10|87084.5|87034.5|87084.3|87034.3|87086.2|87036.2|87083.9|87033.9|28
1636577780000|2021-11-10 20:56:20|87084.4|87034.4|87084.1|87034.1|87084.6|87034.6|87083.3|87033.3|30
1636577790000|2021-11-10 20:56:30|87083.9|87033.9|87090.6|87040.6|87090.9|87040.9|87083.9|87033.9|34
1636577800000|2021-11-10 20:56:40|87090.3|87040.3|87090.2|87040.2|87090.8|87040.8|87089.5|87039.5|30
1636577810000|2021-11-10 20:56:50|87090.3|87040.3|87093.8|87043.8|87094.6|87044.6|87089.9|87039.9|23
1636577820000|2021-11-10 20:57:00|87094.1|87044.1|87093|87043|87094.7|87044.7|87093|87043|31
1636577830000|2021-11-10 20:57:10|87092.7|87042.7|87094.8|87044.8|87094.8|87044.8|87092.7|87042.7|28
1636577840000|2021-11-10 20:57:20|87096.1|87046.1|87089.7|87039.7|87097.1|87047.1|87087.9|87037.9|37
1636577850000|2021-11-10 20:57:30|87089.8|87039.8|87076.3|87026.3|87090.5|87040.5|87076|87026|49
1636577860000|2021-11-10 20:57:40|87075.4|87025.4|87078.1|87028.1|87078.4|87028.4|87075|87025|42
1636577870000|2021-11-10 20:57:50|87078.2|87028.2|87079.5|87029.5|87080.3|87030.3|87078|87028|38
1636577880000|2021-11-10 20:58:00|87079.8|87029.8|87080|87030|87081|87031|87079.3|87029.3|42
1636577890000|2021-11-10 20:58:10|87079.7|87029.7|87067.6|87017.6|87080|87030|87059.6|87009.6|68
1636577900000|2021-11-10 20:58:20|87067.9|87017.9|87071.4|87021.4|87072.8|87022.8|87066.4|87016.4|51
1636577910000|2021-11-10 20:58:30|87068.8|87018.8|87069.1|87019.1|87072|87022|87068.8|87018.8|47
1636577920000|2021-11-10 20:58:40|87069|87019|87072.1|87022.1|87073.7|87023.7|87069|87019|34
1636577930000|2021-11-10 20:58:50|87072.3|87022.3|87073.9|87023.9|87074.3|87024.3|87072.3|87022.3|32
1636577940000|2021-11-10 20:59:00|87073.6|87023.6|87074.5|87024.5|87075.4|87025.4|87073.1|87023.1|31
1636577950000|2021-11-10 20:59:10|87073.7|87023.7|87074.8|87024.8|87075.6|87025.6|87072.8|87022.8|30
1636577960000|2021-11-10 20:59:20|87074.9|87024.9|87080.5|87030.5|87083.1|87033.1|87073.1|87023.1|48
1636577970000|2021-11-10 20:59:30|87080.2|87030.2|87080.9|87030.9|87085.9|87035.9|87080.2|87030.2|45
1636577980000|2021-11-10 20:59:40|87081|87031|87080.4|87030.4|87081.3|87031.3|87078.9|87028.9|41
1636577990000|2021-11-10 20:59:50|87080.3|87030.3|87083|87033|87083|87033|87079.3|87029.3|45
1636578000000|2021-11-10 21:00:00|87084.2|87034.2|87034.1|86940.4|87085.9|87035.9|87027.8|86940.4|65
1636578010000|2021-11-10 21:00:10|87026.1|86940.5|87066.1|87016.1|87079.4|87016.8|87020.3|86940.5|71
1636578020000|2021-11-10 21:00:20|87065.7|87015.7|87082.3|87032.3|87083|87033|87064.8|87014.8|61
1636578030000|2021-11-10 21:00:30|87086.2|87036.2|87085.5|87035.5|87087.7|87037.7|87083.8|87033.8|54
1636578040000|2021-11-10 21:00:40|87085.2|87035.2|87071.5|87021.5|87085.2|87035.2|87071.4|87021.4|44
1636578050000|2021-11-10 21:00:50|87072.3|87022.3|87069.5|87019.5|87072.5|87022.5|87069.3|87019.3|37
1636578060000|2021-11-10 21:01:00|87072.4|87022.4|87063.4|87013.4|87074.8|87024.8|87063.4|87013.4|49
1636578070000|2021-11-10 21:01:10|87063.2|87013.2|87070.3|87020.3|87070.3|87020.3|87060.7|87010.7|55
1636578080000|2021-11-10 21:01:20|87071.2|87021.2|87072.4|87022.4|87075.9|87025.9|87069.8|87019.8|50
1636578090000|2021-11-10 21:01:30|87072.6|87022.6|87072.4|87022.4|87073.7|87023.7|87071.7|87021.7|22
1636578100000|2021-11-10 21:01:40|87072.3|87022.3|87070.4|87020.4|87072.5|87022.5|87066.4|87016.4|41
1636578110000|2021-11-10 21:01:50|87071.3|87021.3|87070|87020|87071.3|87021.3|87069.2|87019.2|20
1636578120000|2021-11-10 21:02:00|87070.5|87020.5|87071.4|87021.4|87072.3|87022.3|87069.5|87019.5|13
1636578130000|2021-11-10 21:02:10|87071.7|87021.7|87072.8|87022.8|87073.6|87023.6|87071.2|87021.2|21
1636578140000|2021-11-10 21:02:20|87072.9|87022.9|87062.8|87012.8|87074.5|87024.5|87062.6|87012.6|36
1636578150000|2021-11-10 21:02:30|87063.1|87013.1|87066.6|87016.6|87069.5|87019.5|87062.3|87012.3|38
1636578160000|2021-11-10 21:02:40|87065.8|87015.8|87068.5|87018.5|87068.5|87018.5|87065.4|87015.4|15
1636578170000|2021-11-10 21:02:50|87068.2|87018.2|87070|87020|87070.3|87020.3|87068.1|87018.1|17
1636578180000|2021-11-10 21:03:00|87069.2|87019.2|87080.6|87030.6|87080.6|87030.6|87069.2|87019.2|41
1636578190000|2021-11-10 21:03:10|87079.5|87029.5|87079.4|87029.4|87080.2|87030.2|87078.5|87028.5|23
1636578200000|2021-11-10 21:03:20|87079.9|87029.9|87077.9|87027.9|87080.7|87030.7|87076.1|87026.1|30
1636578210000|2021-11-10 21:03:30|87077|87027|87077.1|87027.1|87077.7|87027.7|87076.6|87026.6|25
1636578220000|2021-11-10 21:03:40|87077.3|87027.3|87077.4|87027.4|87078|87028|87076.1|87026.1|26
1636578230000|2021-11-10 21:03:50|87080.5|87030.5|87078.8|87028.8|87080.9|87030.9|87077.6|87027.6|16
1636578240000|2021-11-10 21:04:00|87078.5|87028.5|87077.3|87027.3|87080.2|87030.2|87074|87024|32
1636578250000|2021-11-10 21:04:10|87077|87027|87078.6|87028.6|87079.8|87029.8|87077|87027|24
1636578260000|2021-11-10 21:04:20|87078.3|87028.3|87077.9|87027.9|87079|87029|87075.7|87025.7|15
1636578270000|2021-11-10 21:04:30|87076.9|87026.9|87075.6|87025.6|87077.3|87027.3|87075|87025|14
1636578280000|2021-11-10 21:04:40|87075.2|87025.2|87078.3|87028.3|87078.5|87028.5|87075.2|87025.2|20
1636578290000|2021-11-10 21:04:50|87077.3|87027.3|87069.3|87019.3|87077.5|87027.5|87068.7|87018.7|29
1636578300000|2021-11-10 21:05:00|87069.1|87019.1|87068.7|87018.7|87070.7|87020.7|87068.4|87018.4|29
1636578310000|2021-11-10 21:05:10|87068.4|87018.4|87070.6|87020.6|87070.6|87020.6|87068|87018|16
1636578320000|2021-11-10 21:05:20|87070.9|87020.9|87069.4|87019.4|87071|87021|87069.2|87019.2|12
1636578330000|2021-11-10 21:05:30|87071.5|87021.5|87070.3|87020.3|87072|87022|87069.3|87019.3|18
1636578340000|2021-11-10 21:05:40|87070.1|87020.1|87068.9|87018.9|87070.6|87020.6|87068.9|87018.9|12
1636578350000|2021-11-10 21:05:50|87068.7|87018.7|87063.8|87013.8|87068.7|87018.7|87063.2|87013.2|30
1636578360000|2021-11-10 21:06:00|87064.4|87014.4|87063.1|87013.1|87064.4|87014.4|87058.2|87008.2|38
1636578370000|2021-11-10 21:06:10|87063.3|87013.3|87064.2|87014.2|87065.9|87015.9|87061.6|87011.6|32
1636578380000|2021-11-10 21:06:20|87064.7|87014.7|87072.2|87022.2|87072.7|87022.7|87064.5|87014.5|24
1636578390000|2021-11-10 21:06:30|87071.3|87021.3|87071.1|87021.1|87073|87023|87070.1|87020.1|19
1636578400000|2021-11-10 21:06:40|87070.9|87020.9|87073.5|87023.5|87073.5|87023.5|87070.9|87020.9|31
1636578410000|2021-11-10 21:06:50|87072.9|87022.9|87075.3|87025.3|87075.9|87025.9|87072.4|87022.4|31
1636578420000|2021-11-10 21:07:00|87074.7|87024.7|87075.8|87025.8|87076.3|87026.3|87074.5|87024.5|16
1636578430000|2021-11-10 21:07:10|87075.7|87025.7|87074.8|87024.8|87076.5|87026.5|87074.7|87024.7|26
1636578440000|2021-11-10 21:07:20|87074.2|87024.2|87073.2|87023.2|87074.8|87024.8|87072.8|87022.8|20
1636578450000|2021-11-10 21:07:30|87073.3|87023.3|87073.6|87023.6|87074.4|87024.4|87072.8|87022.8|15
1636578460000|2021-11-10 21:07:40|87073.5|87023.5|87071.5|87021.5|87073.8|87023.8|87071|87021|19
1636578470000|2021-11-10 21:07:50|87071.1|87021.1|87071.2|87021.2|87074.9|87024.9|87070.7|87020.7|27
1636578480000|2021-11-10 21:08:00|87071.1|87021.1|87071|87021|87071.5|87021.5|87069.2|87019.2|30
1636578490000|2021-11-10 21:08:10|87070.6|87020.6|87071.3|87021.3|87071.3|87021.3|87069.2|87019.2|24
1636578500000|2021-11-10 21:08:20|87071.2|87021.2|87070.4|87020.4|87071.4|87021.4|87070.1|87020.1|13
1636578510000|2021-11-10 21:08:30|87070|87020|87068.2|87018.2|87070.1|87020.1|87068.2|87018.2|20
1636578520000|2021-11-10 21:08:40|87068|87018|87070.2|87020.2|87070.8|87020.8|87067.6|87017.6|25
1636578530000|2021-11-10 21:08:50|87070.5|87020.5|87073.1|87023.1|87074.4|87024.4|87070.4|87020.4|31
1636578540000|2021-11-10 21:09:00|87073|87023|87081.8|87031.8|87081.8|87031.8|87073|87023|37
1636578550000|2021-11-10 21:09:10|87081.1|87031.1|87079.9|87029.9|87082.7|87032.7|87079.6|87029.6|28
1636578560000|2021-11-10 21:09:20|87079.6|87029.6|87079.7|87029.7|87085.3|87035.3|87079|87029|25
1636578570000|2021-11-10 21:09:30|87079.9|87029.9|87082.2|87032.2|87082.5|87032.5|87079.4|87029.4|20
1636578580000|2021-11-10 21:09:40|87082.1|87032.1|87079.4|87029.4|87082.6|87032.6|87079.3|87029.3|21
1636578590000|2021-11-10 21:09:50|87079.3|87029.3|87079.5|87029.5|87080.1|87030.1|87078.1|87028.1|15
1636578600000|2021-11-10 21:10:00|87079.6|87029.6|87078.1|87028.1|87081.4|87031.4|87073|87023|25
1636578610000|2021-11-10 21:10:10|87077.9|87027.9|87077.2|87027.2|87079.4|87029.4|87076.9|87026.9|29
1636578620000|2021-11-10 21:10:20|87077.3|87027.3|87080.7|87030.7|87081.2|87031.2|87075.6|87025.6|39
1636578630000|2021-11-10 21:10:30|87079.9|87029.9|87079.5|87029.5|87081.1|87031.1|87078.9|87028.9|24
1636578640000|2021-11-10 21:10:40|87079.2|87029.2|87080.4|87030.4|87080.7|87030.7|87078.7|87028.7|17
1636578650000|2021-11-10 21:10:50|87080.3|87030.3|87081.8|87031.8|87082.9|87032.9|87079.8|87029.8|45
1636578660000|2021-11-10 21:11:00|87081.6|87031.6|87082.6|87032.6|87083.4|87033.4|87079.4|87029.4|53
1636578670000|2021-11-10 21:11:10|87082.1|87032.1|87082.2|87032.2|87082.4|87032.4|87079.3|87029.3|28
1636578680000|2021-11-10 21:11:20|87081.3|87031.3|87083.5|87033.5|87084.2|87034.2|87080.2|87030.2|23
1636578690000|2021-11-10 21:11:30|87083.6|87033.6|87081.5|87031.5|87083.6|87033.6|87081.5|87031.5|33
1636578700000|2021-11-10 21:11:40|87081.7|87031.7|87083.4|87033.4|87083.4|87033.4|87081.2|87031.2|20
1636578710000|2021-11-10 21:11:50|87083.2|87033.2|87082.8|87032.8|87083.4|87033.4|87081.7|87031.7|22
1636578720000|2021-11-10 21:12:00|87082.9|87032.9|87082.4|87032.4|87083|87033|87081.2|87031.2|21
1636578730000|2021-11-10 21:12:10|87082.6|87032.6|87083.8|87033.8|87083.8|87033.8|87081.9|87031.9|16
1636578740000|2021-11-10 21:12:20|87084|87034|87084.1|87034.1|87084.7|87034.7|87082.6|87032.6|20
1636578750000|2021-11-10 21:12:30|87084.3|87034.3|87086.1|87036.1|87086.8|87036.8|87082.6|87032.6|32
1636578760000|2021-11-10 21:12:40|87085.6|87035.6|87085.8|87035.8|87087.4|87037.4|87084.3|87034.3|56
1636578770000|2021-11-10 21:12:50|87085.9|87035.9|87088.5|87038.5|87088.5|87038.5|87082.2|87032.2|45
1636578780000|2021-11-10 21:13:00|87087.9|87037.9|87091|87041|87091.4|87041.4|87086.7|87036.7|26
1636578790000|2021-11-10 21:13:10|87090.9|87040.9|87092|87042|87093.6|87043.6|87087.3|87037.3|40
1636578800000|2021-11-10 21:13:20|87092.1|87042.1|87091.5|87041.5|87096.6|87046.6|87090|87040|49
1636578810000|2021-11-10 21:13:30|87090.4|87040.4|87090.8|87040.8|87092.8|87042.8|87089.8|87039.8|41
1636578820000|2021-11-10 21:13:40|87091.1|87041.1|87091|87041|87092.1|87042.1|87089.9|87039.9|22
1636578830000|2021-11-10 21:13:50|87090.9|87040.9|87090.5|87040.5|87091.4|87041.4|87090.2|87040.2|19
1636578840000|2021-11-10 21:14:00|87090.2|87040.2|87093.8|87043.8|87094.7|87044.7|87089|87039|40
1636578850000|2021-11-10 21:14:10|87093.5|87043.5|87092.5|87042.5|87093.5|87043.5|87090.5|87040.5|41
1636578860000|2021-11-10 21:14:20|87092.4|87042.4|87091.7|87041.7|87092.9|87042.9|87091.7|87041.7|34
1636578870000|2021-11-10 21:14:30|87091.8|87041.8|87093.5|87043.5|87094.1|87044.1|87090.9|87040.9|36
1636578880000|2021-11-10 21:14:40|87093.3|87043.3|87094|87044|87094.9|87044.9|87092.9|87042.9|10
1636578890000|2021-11-10 21:14:50|87094.8|87044.8|87093.2|87043.2|87094.8|87044.8|87091.7|87041.7|25
1636578900000|2021-11-10 21:15:00|87093.3|87043.3|87093.3|87043.3|87094.3|87044.3|87091.8|87041.8|30
1636578910000|2021-11-10 21:15:10|87092.7|87042.7|87092.9|87042.9|87093.3|87043.3|87090.9|87040.9|35
1636578920000|2021-11-10 21:15:20|87092.3|87042.3|87092.4|87042.4|87093.5|87043.5|87091.8|87041.8|19
1636578930000|2021-11-10 21:15:30|87092.2|87042.2|87092|87042|87093.2|87043.2|87091.5|87041.5|17
1636578940000|2021-11-10 21:15:40|87091.5|87041.5|87091.7|87041.7|87094.3|87044.3|87091.5|87041.5|21
1636578950000|2021-11-10 21:15:50|87092.3|87042.3|87098.4|87048.4|87104|87054|87092.3|87042.3|54
1636578960000|2021-11-10 21:16:00|87097|87047|87104|87054|87104.1|87054.1|87097|87047|45
1636578970000|2021-11-10 21:16:10|87103.8|87053.8|87110.5|87060.5|87110.5|87060.5|87103.3|87053.3|36
1636578980000|2021-11-10 21:16:20|87110.4|87060.4|87104.6|87054.6|87110.5|87060.5|87104.1|87054.1|51
1636578990000|2021-11-10 21:16:30|87104.9|87054.9|87107.6|87057.6|87108.5|87058.5|87104.5|87054.5|41
1636579000000|2021-11-10 21:16:40|87107.3|87057.3|87105.7|87055.7|87110.2|87060.2|87104|87054|45
1636579010000|2021-11-10 21:16:50|87106.4|87056.4|87112.3|87062.3|87112.3|87062.3|87104.7|87054.7|29
1636579020000|2021-11-10 21:17:00|87111.8|87061.8|87097.5|87047.5|87112.6|87062.6|87096.6|87046.6|47
1636579030000|2021-11-10 21:17:10|87098.2|87048.2|87089.2|87039.2|87098.2|87048.2|87087.5|87037.5|49
1636579040000|2021-11-10 21:17:20|87088.6|87038.6|87093|87043|87093.6|87043.6|87087.9|87037.9|28
1636579050000|2021-11-10 21:17:30|87093.1|87043.1|87092.5|87042.5|87094.6|87044.6|87091.5|87041.5|24
1636579060000|2021-11-10 21:17:40|87092.3|87042.3|87091.4|87041.4|87092.5|87042.5|87091.4|87041.4|20
1636579070000|2021-11-10 21:17:50|87091.6|87041.6|87090.8|87040.8|87091.9|87041.9|87090.8|87040.8|8
1636579080000|2021-11-10 21:18:00|87091|87041|87086.7|87036.7|87091|87041|87086.5|87036.5|30
1636579090000|2021-11-10 21:18:10|87086.6|87036.6|87086.4|87036.4|87086.8|87036.8|87086.1|87036.1|10
1636579100000|2021-11-10 21:18:20|87089.3|87039.3|87087|87037|87089.3|87039.3|87086|87036|18
1636579110000|2021-11-10 21:18:30|87086.9|87036.9|87081.1|87031.1|87087.4|87037.4|87079.8|87029.8|27
1636579120000|2021-11-10 21:18:40|87080.4|87030.4|87080.7|87030.7|87080.8|87030.8|87079.5|87029.5|12
1636579130000|2021-11-10 21:18:50|87080.9|87030.9|87074.4|87024.4|87080.9|87030.9|87073.8|87023.8|26
1636579140000|2021-11-10 21:19:00|87075.1|87025.1|87072.8|87022.8|87075.1|87025.1|87072.6|87022.6|28
1636579150000|2021-11-10 21:19:10|87073|87023|87075.6|87025.6|87075.6|87025.6|87071.8|87021.8|28
1636579160000|2021-11-10 21:19:20|87075.5|87025.5|87073.2|87023.2|87075.5|87025.5|87073.2|87023.2|20
1636579170000|2021-11-10 21:19:30|87073.3|87023.3|87076.8|87026.8|87076.9|87026.9|87073.2|87023.2|29
1636579180000|2021-11-10 21:19:40|87076.9|87026.9|87074|87024|87077|87027|87072.9|87022.9|26
1636579190000|2021-11-10 21:19:50|87074.1|87024.1|87075.3|87025.3|87075.3|87025.3|87073.6|87023.6|21
1636579200000|2021-11-10 21:20:00|87074.8|87024.8|87075.7|87025.7|87078.7|87028.7|87074.8|87024.8|36
1636579210000|2021-11-10 21:20:10|87075.8|87025.8|87087.6|87037.6|87087.8|87037.8|87075.7|87025.7|47
1636579220000|2021-11-10 21:20:20|87086.4|87036.4|87089.1|87039.1|87090|87040|87086.1|87036.1|31
1636579230000|2021-11-10 21:20:30|87089.3|87039.3|87094.3|87044.3|87094.6|87044.6|87086.8|87036.8|20
1636579240000|2021-11-10 21:20:40|87094.6|87044.6|87096.4|87046.4|87099|87049|87093.3|87043.3|31
1636579250000|2021-11-10 21:20:50|87098.9|87048.9|87099.2|87049.2|87100.1|87050.1|87097.7|87047.7|19
1636579260000|2021-11-10 21:21:00|87099.3|87049.3|87098.1|87048.1|87101.5|87051.5|87097.5|87047.5|25
1636579270000|2021-11-10 21:21:10|87099.3|87049.3|87107.3|87057.3|87109.5|87059.5|87099.3|87049.3|48
1636579280000|2021-11-10 21:21:20|87110|87060|87121.9|87071.9|87122.8|87072.8|87109.3|87059.3|53
1636579290000|2021-11-10 21:21:30|87121.6|87071.6|87131.1|87081.1|87131.8|87081.8|87120|87070|50
1636579300000|2021-11-10 21:21:40|87130.5|87080.5|87137.7|87087.7|87139|87089|87129.7|87079.7|48
1636579310000|2021-11-10 21:21:50|87138.1|87088.1|87132.2|87082.2|87138.1|87088.1|87132|87082|50
1636579320000|2021-11-10 21:22:00|87134.5|87084.5|87134|87084|87134.7|87084.7|87132.9|87082.9|21
1636579330000|2021-11-10 21:22:10|87134.4|87084.4|87108.9|87058.9|87134.4|87084.4|87108.9|87058.9|56
1636579340000|2021-11-10 21:22:20|87107.5|87057.5|87102|87052|87110.8|87060.8|87102|87052|52
1636579350000|2021-11-10 21:22:30|87102.6|87052.6|87098.2|87048.2|87103.6|87053.6|87098.1|87048.1|58
1636579360000|2021-11-10 21:22:40|87098.3|87048.3|87094.2|87044.2|87099|87049|87093.5|87043.5|34
1636579370000|2021-11-10 21:22:50|87093.4|87043.4|87085.3|87035.3|87093.8|87043.8|87085.3|87035.3|32
1636579380000|2021-11-10 21:23:00|87084.5|87034.5|87084.4|87034.4|87088.5|87038.5|87081.8|87031.8|41
1636579390000|2021-11-10 21:23:10|87084.8|87034.8|87083.4|87033.4|87086.9|87036.9|87082.5|87032.5|44
1636579400000|2021-11-10 21:23:20|87082.8|87032.8|87082.7|87032.7|87084.6|87034.6|87082.3|87032.3|31
1636579410000|2021-11-10 21:23:30|87082|87032|87081.9|87031.9|87082.4|87032.4|87079.6|87029.6|36
1636579420000|2021-11-10 21:23:40|87082.5|87032.5|87079.9|87029.9|87082.5|87032.5|87078.9|87028.9|27
1636579430000|2021-11-10 21:23:50|87079.5|87029.5|87080.4|87030.4|87081.7|87031.7|87078.9|87028.9|26
1636579440000|2021-11-10 21:24:00|87080.5|87030.5|87083.1|87033.1|87084.1|87034.1|87078.2|87028.2|41
1636579450000|2021-11-10 21:24:10|87084.4|87034.4|87085.6|87035.6|87085.7|87035.7|87083.1|87033.1|38
1636579460000|2021-11-10 21:24:20|87086.1|87036.1|87088.5|87038.5|87090.8|87040.8|87085.7|87035.7|39
1636579470000|2021-11-10 21:24:30|87089.2|87039.2|87093.7|87043.7|87095.7|87045.7|87086.6|87036.6|46
1636579480000|2021-11-10 21:24:40|87092.5|87042.5|87095.4|87045.4|87097.1|87047.1|87091.6|87041.6|55
1636579490000|2021-11-10 21:24:50|87095.5|87045.5|87096.4|87046.4|87098.4|87048.4|87095.2|87045.2|45
1636579500000|2021-11-10 21:25:00|87096.5|87046.5|87095.2|87045.2|87096.8|87046.8|87094.2|87044.2|34
1636579510000|2021-11-10 21:25:10|87094.4|87044.4|87093.6|87043.6|87095.5|87045.5|87092.9|87042.9|33
1636579520000|2021-11-10 21:25:20|87093.8|87043.8|87093.2|87043.2|87095.1|87045.1|87092.6|87042.6|29
1636579530000|2021-11-10 21:25:30|87094|87044|87092.9|87042.9|87095.2|87045.2|87092.5|87042.5|39
1636579540000|2021-11-10 21:25:40|87093.2|87043.2|87094|87044|87094.7|87044.7|87091.5|87041.5|30
1636579550000|2021-11-10 21:25:50|87094.2|87044.2|87092.3|87042.3|87096.1|87046.1|87091.5|87041.5|22
1636579560000|2021-11-10 21:26:00|87092.4|87042.4|87091.1|87041.1|87093.4|87043.4|87090.4|87040.4|32
1636579570000|2021-11-10 21:26:10|87091.2|87041.2|87090.5|87040.5|87092.9|87042.9|87089.9|87039.9|24
1636579580000|2021-11-10 21:26:20|87090.8|87040.8|87094.2|87044.2|87094.2|87044.2|87090.5|87040.5|23
1636579590000|2021-11-10 21:26:30|87090.3|87040.3|87092.7|87042.7|87094.3|87044.3|87089.8|87039.8|38
1636579600000|2021-11-10 21:26:40|87094.5|87044.5|87092.1|87042.1|87095.9|87045.9|87091.7|87041.7|33
1636579610000|2021-11-10 21:26:50|87092.6|87042.6|87093.6|87043.6|87094.6|87044.6|87091.4|87041.4|24
1636579620000|2021-11-10 21:27:00|87092.8|87042.8|87092.1|87042.1|87095.6|87045.6|87091.4|87041.4|45
1636579630000|2021-11-10 21:27:10|87092.3|87042.3|87093.5|87043.5|87096.3|87046.3|87091.6|87041.6|47
1636579640000|2021-11-10 21:27:20|87094|87044|87096.1|87046.1|87098.5|87048.5|87091|87041|50
1636579650000|2021-11-10 21:27:30|87101.4|87051.4|87095.3|87045.3|87101.4|87051.4|87094|87044|37
1636579660000|2021-11-10 21:27:40|87095|87045|87095.7|87045.7|87098|87048|87092.6|87042.6|46
1636579670000|2021-11-10 21:27:50|87096|87046|87098.3|87048.3|87098.3|87048.3|87094.5|87044.5|30
1636579680000|2021-11-10 21:28:00|87096|87046|87097.8|87047.8|87099.7|87049.7|87095.2|87045.2|42
1636579690000|2021-11-10 21:28:10|87097.6|87047.6|87096.9|87046.9|87100.1|87050.1|87095.8|87045.8|39
1636579700000|2021-11-10 21:28:20|87097.6|87047.6|87105.7|87055.7|87105.7|87055.7|87095.9|87045.9|49
1636579710000|2021-11-10 21:28:30|87106.4|87056.4|87101.6|87051.6|87106.4|87056.4|87099.8|87049.8|47
1636579720000|2021-11-10 21:28:40|87103.3|87053.3|87096.6|87046.6|87103.3|87053.3|87095.4|87045.4|38
1636579730000|2021-11-10 21:28:50|87096.1|87046.1|87095.3|87045.3|87097.7|87047.7|87094.9|87044.9|32
1636579740000|2021-11-10 21:29:00|87096.2|87046.2|87096.4|87046.4|87098.6|87048.6|87095.4|87045.4|28
1636579750000|2021-11-10 21:29:10|87097.5|87047.5|87093.4|87043.4|87097.5|87047.5|87089.4|87039.4|36
1636579760000|2021-11-10 21:29:20|87094.3|87044.3|87093.6|87043.6|87095.8|87045.8|87091.3|87041.3|27
1636579770000|2021-11-10 21:29:30|87094|87044|87097.8|87047.8|87097.8|87047.8|87093|87043|37
1636579780000|2021-11-10 21:29:40|87097.9|87047.9|87096.2|87046.2|87099.5|87049.5|87096|87046|22
1636579790000|2021-11-10 21:29:50|87096.3|87046.3|87095.8|87045.8|87097.2|87047.2|87093.9|87043.9|24
1636579800000|2021-11-10 21:30:00|87096.4|87046.4|87082.8|87032.8|87097.2|87047.2|87082.2|87032.2|46
1636579810000|2021-11-10 21:30:10|87083.2|87033.2|87082.2|87032.2|87093.6|87043.6|87082.2|87032.2|41
1636579820000|2021-11-10 21:30:20|87080.5|87030.5|87075.2|87025.2|87080.9|87030.9|87074.4|87024.4|37
1636579830000|2021-11-10 21:30:30|87074|87024|87071.9|87021.9|87074.3|87024.3|87071.9|87021.9|28
1636579840000|2021-11-10 21:30:40|87072.3|87022.3|87073.9|87023.9|87077.9|87026|87070.9|87007.5|46
1636579850000|2021-11-10 21:30:50|87072.9|87022.9|87073.2|86985.2|87081.7|87022.9|87056.1|86953.1|67
1636579860000|2021-11-10 21:31:00|87073|86985.1|87071.1|86984|87077.6|86990.3|87068.7|86979.2|65
1636579870000|2021-11-10 21:31:10|87070.1|86985.9|87093.8|86991.5|87101.7|86999|87068.7|86981.1|31
1636579880000|2021-11-10 21:31:20|87099.2|86995.2|87082.1|86998.5|87100.2|87006.6|87070.1|86986.9|62
1636579890000|2021-11-10 21:31:30|87081.4|87004|87085.6|87007.7|87089.6|87017.3|87079.6|86997|59
1636579900000|2021-11-10 21:31:40|87086.6|87007.3|87087.5|87015.1|87089|87015.4|87085.1|87001.8|57
1636579910000|2021-11-10 21:31:50|87088.1|87015.2|87085|87014.3|87089.1|87016.8|87085|87009.2|34
1636579920000|2021-11-10 21:32:00|87085.6|87015|87054.8|86950.8|87086.3|87023|87043.7|86939.7|49
1636579930000|2021-11-10 21:32:10|87053.5|86949.5|87078.6|86985.6|87091.6|86992|87051|86947|65
1636579940000|2021-11-10 21:32:20|87079.1|86985.3|87075.6|86988.1|87082|86990.2|87073.4|86984.7|46
1636579950000|2021-11-10 21:32:30|87076|86987.1|87092.5|87012.9|87104.6|87013.8|87076|86987.1|64
1636579960000|2021-11-10 21:32:40|87094.4|87011.4|87092.6|87020.2|87101.1|87020.2|87088.9|87007.6|59
1636579970000|2021-11-10 21:32:50|87093.7|87021.4|87085.4|87012.8|87095.5|87024.8|87073.7|87012.8|46
1636579980000|2021-11-10 21:33:00|87084.8|87014.1|87087.3|87006.5|87108|87014.1|87064.9|86960.9|77
1636579990000|2021-11-10 21:33:10|87087.5|87005.2|87072.4|87022.4|87095.2|87024.4|87071.8|86999.1|60
1636580000000|2021-11-10 21:33:20|87071.9|87021.9|87081.6|87005.5|87106.4|87022.1|87068.6|86997.5|57
1636580010000|2021-11-10 21:33:30|87079.7|87005.6|87073.5|87023.5|87090|87024.5|87068.6|86999.6|48
1636580020000|2021-11-10 21:33:40|87086.3|87012|87072.1|87022.1|87086.7|87024.5|87070.7|87011|21
1636580030000|2021-11-10 21:33:50|87069.7|87019.7|87071.3|87021.3|87072.6|87022.6|87069.7|87019.7|17
1636580040000|2021-11-10 21:34:00|87070.9|87020.9|87071.9|87021.9|87073.2|87023.2|87070.2|87020.2|41
1636580050000|2021-11-10 21:34:10|87083.8|87012.4|87083.7|87013.5|87084.1|87023.3|87069.6|87010.4|27
1636580060000|2021-11-10 21:34:20|87074|87024|87072|87022|87074|87024|87072|87022|22
1636580070000|2021-11-10 21:34:30|87072.7|87022.7|87075.2|87025.2|87083.6|87033.6|87071.7|87021.7|35
1636580080000|2021-11-10 21:34:40|87076.5|87026.5|87081.2|87031.2|87082.2|87032.2|87075.6|87025.6|28
1636580090000|2021-11-10 21:34:50|87080.9|87030.9|87086.2|87036.2|87086.2|87036.2|87077.9|87027.9|29
1636580100000|2021-11-10 21:35:00|87085.1|87035.1|87082.1|87032.1|87088|87038|87078|87028|43
1636580110000|2021-11-10 21:35:10|87082.9|87032.9|87083.1|87033.1|87085.5|87035.5|87077.7|87027.7|39
1636580120000|2021-11-10 21:35:20|87082.6|87032.6|87077.7|87027.7|87082.6|87032.6|87077.7|87027.7|26
1636580130000|2021-11-10 21:35:30|87077.5|87027.5|87077.8|87027.8|87078.9|87028.9|87076.8|87026.8|30
1636580140000|2021-11-10 21:35:40|87077.6|87027.6|87078.7|87028.7|87079.1|87029.1|87075.6|87025.6|42
1636580150000|2021-11-10 21:35:50|87078.2|87028.2|87077.2|87027.2|87083.4|87033.4|87076.7|87026.7|25
1636580160000|2021-11-10 21:36:00|87077.6|87027.6|87076.7|87026.7|87080.1|87030.1|87075.2|87025.2|41
1636580170000|2021-11-10 21:36:10|87075.1|87025.1|87075.8|87025.8|87079|87029|87074.8|87024.8|24
1636580180000|2021-11-10 21:36:20|87075.6|87025.6|87073|87023|87077.9|87027.9|87072.3|87022.3|24
1636580190000|2021-11-10 21:36:30|87073.9|87023.9|87074.5|87024.5|87077.3|87027.3|87069.7|87019.7|29
1636580200000|2021-11-10 21:36:40|87074.7|87024.7|87073.8|87023.8|87074.7|87024.7|87073.5|87023.5|20
1636580210000|2021-11-10 21:36:50|87074.7|87024.7|87077.2|87027.2|87077.9|87027.9|87073.5|87023.5|22
1636580220000|2021-11-10 21:37:00|87077.8|87027.8|87079.6|87029.6|87081.2|87031.2|87075.2|87025.2|25
1636580230000|2021-11-10 21:37:10|87079|87029|87078.5|87028.5|87079.4|87029.4|87076.8|87026.8|29
1636580240000|2021-11-10 21:37:20|87077.5|87027.5|87076.2|87026.2|87078.3|87028.3|87076.2|87026.2|27
1636580250000|2021-11-10 21:37:30|87075.9|87025.9|87077.6|87027.6|87077.6|87027.6|87074.1|87024.1|33
1636580260000|2021-11-10 21:37:40|87077.9|87027.9|87073.5|87023.5|87078.1|87028.1|87071.9|87021.9|30
1636580270000|2021-11-10 21:37:50|87072.5|87022.5|87074.8|87024.8|87076.4|87026.4|87072.5|87022.5|18
1636580280000|2021-11-10 21:38:00|87074.6|87024.6|87073.1|87023.1|87074.6|87024.6|87072.9|87022.9|22
1636580290000|2021-11-10 21:38:10|87073|87023|87074.2|87024.2|87077.5|87027.5|87073|87023|21
1636580300000|2021-11-10 21:38:20|87073.7|87023.7|87073.8|87023.8|87075.5|87025.5|87071.8|87021.8|33
1636580310000|2021-11-10 21:38:30|87073.7|87023.7|87079.6|87029.6|87101.5|87039.4|87073.7|87023.7|58
1636580320000|2021-11-10 21:38:40|87078.1|87028.1|87076.7|87026.7|87079.1|87029.1|87071.2|87021.2|48
1636580330000|2021-11-10 21:38:50|87077.5|87027.5|87075.1|87025.1|87077.6|87027.6|87073.6|87023.6|25
1636580340000|2021-11-10 21:39:00|87076.4|87026.4|87070.6|87020.6|87076.4|87026.4|87069.7|87019.7|29
1636580350000|2021-11-10 21:39:10|87070.3|87020.3|87069.4|87019.4|87071.2|87021.2|87068.6|87018.6|31
1636580360000|2021-11-10 21:39:20|87069.7|87019.7|87071|87021|87071.1|87021.1|87069|87019|23
1636580370000|2021-11-10 21:39:30|87071.1|87021.1|87070.6|87020.6|87071.6|87021.6|87069.3|87019.3|24
1636580380000|2021-11-10 21:39:40|87070.8|87020.8|87068.7|87018.7|87070.8|87020.8|87068.7|87018.7|20
1636580390000|2021-11-10 21:39:50|87068.5|87018.5|87069.7|87019.7|87069.7|87019.7|87066.1|87016.1|24
1636580400000|2021-11-10 21:40:00|87068.8|87018.8|87069.1|87019.1|87070.1|87020.1|87068.1|87018.1|36
1636580410000|2021-11-10 21:40:10|87069.4|87019.4|87069.1|87019.1|87070|87020|87068|87018|24
1636580420000|2021-11-10 21:40:20|87069|87019|87067.7|87017.7|87069.3|87019.3|87067.7|87017.7|13
1636580430000|2021-11-10 21:40:30|87069.6|87019.6|87072.2|87022.2|87073.2|87023.2|87069.6|87019.6|36
1636580440000|2021-11-10 21:40:40|87072.9|87022.9|87071.3|87021.3|87073.4|87023.4|87071.3|87021.3|24
1636580450000|2021-11-10 21:40:50|87071.2|87021.2|87071.3|87021.3|87071.7|87021.7|87070.8|87020.8|11
1636580460000|2021-11-10 21:41:00|87071.2|87021.2|87071.5|87021.5|87073.6|87023.6|87071|87021|18
1636580470000|2021-11-10 21:41:10|87071.6|87021.6|87071.4|87021.4|87073.6|87023.6|87071.4|87021.4|15
1636580480000|2021-11-10 21:41:20|87071.6|87021.6|87075|87025|87075|87025|87071.4|87021.4|14
1636580490000|2021-11-10 21:41:30|87074.7|87024.7|87074.9|87024.9|87075.1|87025.1|87074.6|87024.6|13
1636580500000|2021-11-10 21:41:40|87075.1|87025.1|87074.5|87024.5|87075.1|87025.1|87074.2|87024.2|9
1636580510000|2021-11-10 21:41:50|87074.8|87024.8|87072.5|87022.5|87074.8|87024.8|87072.2|87022.2|14
1636580520000|2021-11-10 21:42:00|87074.2|87024.2|87072.4|87022.4|87075|87025|87072.4|87022.4|19
1636580530000|2021-11-10 21:42:10|87073.9|87023.9|87073.3|87023.3|87076.4|87026.4|87072.8|87022.8|24
1636580540000|2021-11-10 21:42:20|87073.7|87023.7|87073.1|87023.1|87073.7|87023.7|87072.9|87022.9|19
1636580550000|2021-11-10 21:42:30|87072.9|87022.9|87072.6|87022.6|87074|87024|87072.6|87022.6|11
1636580560000|2021-11-10 21:42:40|87073.2|87023.2|87075.4|87025.4|87077.7|87027.7|87072.4|87022.4|30
1636580570000|2021-11-10 21:42:50|87076.2|87026.2|87078.3|87028.3|87078.9|87028.9|87075.2|87025.2|24
1636580580000|2021-11-10 21:43:00|87078.8|87028.8|87077.3|87027.3|87080.7|87030.7|87077.3|87027.3|31
1636580590000|2021-11-10 21:43:10|87077.2|87027.2|87076.3|87026.3|87078.7|87028.7|87076.2|87026.2|23
1636580600000|2021-11-10 21:43:20|87076.2|87026.2|87074.4|87024.4|87078|87028|87073.7|87023.7|25
1636580610000|2021-11-10 21:43:30|87074.1|87024.1|87075.8|87025.8|87077.5|87027.5|87073.9|87023.9|28
1636580620000|2021-11-10 21:43:40|87075.1|87025.1|87073.7|87023.7|87076|87026|87072.4|87022.4|27
1636580630000|2021-11-10 21:43:50|87073.9|87023.9|87074.4|87024.4|87074.9|87024.9|87073.6|87023.6|9
1636580640000|2021-11-10 21:44:00|87073.6|87023.6|87074.4|87024.4|87075.9|87025.9|87073.6|87023.6|13
1636580650000|2021-11-10 21:44:10|87075.9|87025.9|87074.7|87024.7|87076.9|87026.9|87072.2|87022.2|19
1636580660000|2021-11-10 21:44:20|87075.9|87025.9|87075|87025|87078.8|87028.8|87072.7|87022.7|14
1636580670000|2021-11-10 21:44:30|87075.6|87025.6|87074.4|87024.4|87077.8|87027.8|87073.5|87023.5|29
1636580680000|2021-11-10 21:44:40|87076|87026|87074.3|87024.3|87079.1|87029.1|87073.9|87023.9|22
1636580690000|2021-11-10 21:44:50|87074.2|87024.2|87075.3|87025.3|87075.5|87025.5|87074|87024|15
1636580700000|2021-11-10 21:45:00|87075.6|87025.6|87078.2|87028.2|87078.9|87028.9|87075.6|87025.6|25
1636580710000|2021-11-10 21:45:10|87078.6|87028.6|87084.5|87034.5|87084.6|87034.6|87075.3|87025.3|36
1636580720000|2021-11-10 21:45:20|87082.7|87032.7|87083|87033|87083|87033|87082.5|87032.5|6
1636580730000|2021-11-10 21:45:30|87082.5|87032.5|87081|87031|87083.9|87033.9|87081|87031|11
1636580740000|2021-11-10 21:45:40|87081.3|87031.3|87083.8|87033.8|87084.3|87034.3|87081.3|87031.3|7
1636580750000|2021-11-10 21:45:50|87083.6|87033.6|87083.4|87033.4|87084.4|87034.4|87079.8|87029.8|16
1636580760000|2021-11-10 21:46:00|87082.1|87032.1|87084.1|87034.1|87085.9|87035.9|87081.9|87031.9|17
1636580770000|2021-11-10 21:46:10|87083.1|87033.1|87082.8|87032.8|87084.7|87034.7|87081.6|87031.6|14
1636580780000|2021-11-10 21:46:20|87082.9|87032.9|87080.8|87030.8|87086.1|87036.1|87080.8|87030.8|6
1636580790000|2021-11-10 21:46:30|87083.7|87033.7|87086.2|87036.2|87090.7|87040.7|87081.5|87031.5|25
1636580800000|2021-11-10 21:46:40|87086.5|87036.5|87083.6|87033.6|87089.2|87039.2|87083.3|87033.3|26
1636580810000|2021-11-10 21:46:50|87083.9|87033.9|87081.3|87031.3|87083.9|87033.9|87081.3|87031.3|14
1636580820000|2021-11-10 21:47:00|87080.1|87030.1|87081.8|87031.8|87083.8|87033.8|87080|87030|11
1636580830000|2021-11-10 21:47:10|87081.5|87031.5|87081.4|87031.4|87085.2|87035.2|87080.6|87030.6|21
1636580840000|2021-11-10 21:47:20|87083|87033|87080.6|87030.6|87083|87033|87079.9|87029.9|8
1636580850000|2021-11-10 21:47:30|87081|87031|87079.7|87029.7|87084.5|87034.5|87079.7|87029.7|19
1636580860000|2021-11-10 21:47:40|87079.9|87029.9|87082.4|87032.4|87083.9|87033.9|87079.1|87029.1|18
1636580870000|2021-11-10 21:47:50|87084.7|87034.7|87081.8|87031.8|87084.7|87034.7|87078.7|87028.7|17
1636580880000|2021-11-10 21:48:00|87080.2|87030.2|87080.6|87030.6|87082.2|87032.2|87078.7|87028.7|37
1636580890000|2021-11-10 21:48:10|87080.2|87030.2|87080.1|87030.1|87081.8|87031.8|87078.7|87028.7|39
1636580900000|2021-11-10 21:48:20|87080.5|87030.5|87088.1|87038.1|87089.7|87039.7|87080.4|87030.4|46
1636580910000|2021-11-10 21:48:30|87087.3|87037.3|87086.6|87036.6|87087.4|87037.4|87083.2|87033.2|30
1636580920000|2021-11-10 21:48:40|87086|87036|87085.9|87035.9|87087.8|87037.8|87084.3|87034.3|30
1636580930000|2021-11-10 21:48:50|87084.8|87034.8|87083.9|87033.9|87086|87036|87083|87033|22
1636580940000|2021-11-10 21:49:00|87083.1|87033.1|87085.6|87035.6|87086.6|87036.6|87083.1|87033.1|35
1636580950000|2021-11-10 21:49:10|87086.5|87036.5|87089.2|87039.2|87089.6|87039.6|87085.4|87035.4|35
1636580960000|2021-11-10 21:49:20|87089|87039|87089|87039|87091.6|87041.6|87088.4|87038.4|23
1636580970000|2021-11-10 21:49:30|87089.2|87039.2|87092.3|87042.3|87105.5|87044|87089.2|87030.4|34
1636580980000|2021-11-10 21:49:40|87102.9|87031.5|87090.7|87040.7|87104|87044.1|87090.7|87031.5|25
1636580990000|2021-11-10 21:49:50|87090.8|87040.8|87091.1|87041.1|87091.1|87041.1|87089.2|87039.2|14
1636581000000|2021-11-10 21:50:00|87101.3|87029.8|87089.7|87039.7|87101.7|87040.2|87086.5|87025.6|49
1636581010000|2021-11-10 21:50:10|87101.6|87029.7|87084.8|87034.8|87101.6|87039.8|87082.1|87021.5|37
1636581020000|2021-11-10 21:50:20|87084.7|87034.7|87096.3|87023.4|87098.4|87034.7|87083.4|87023.4|8
1636581030000|2021-11-10 21:50:30|87099.3|87020|87099.3|87022.5|87103.8|87024.9|87096.9|87017.8|32
1636581040000|2021-11-10 21:50:40|87097|87025.9|87081.4|87031.4|87100.6|87034.9|87081.4|87019.3|16
1636581050000|2021-11-10 21:50:50|87097.9|87025.1|87098.6|87020.1|87104.5|87025.1|87097.4|87016.2|17
1636581060000|2021-11-10 21:51:00|87100.8|87019.2|87093.5|87020.5|87105.9|87022.5|87093.5|87014.7|20
1636581070000|2021-11-10 21:51:10|87096.8|87018.1|87102|87021.8|87106.6|87036.9|87079.1|87016.5|36
1636581080000|2021-11-10 21:51:20|87099.8|87023.5|87096.5|87022.7|87100.7|87035|87084.7|87019.8|24
1636581090000|2021-11-10 21:51:30|87095.3|87023.2|87103.4|87024.6|87106.8|87024.6|87095.3|87021.1|28
1636581100000|2021-11-10 21:51:40|87104.6|87023.4|87091.5|87041.5|87108.2|87041.5|87091.5|87021.2|34
1636581110000|2021-11-10 21:51:50|87104.4|87029.4|87125.3|87026.6|87125.3|87031.5|87101.7|87019.8|50
1636581120000|2021-11-10 21:52:00|87122.9|87026.7|87127.6|87026|87129.4|87028.4|87119.6|87022.2|37
1636581130000|2021-11-10 21:52:10|87126.6|87025|87124.1|87023.3|87128.3|87029.5|87121|87021.9|34
1636581140000|2021-11-10 21:52:20|87126.8|87027.3|87108.8|87030.1|87126.8|87030.1|87108.8|87023.3|23
1636581150000|2021-11-10 21:52:30|87113.8|87021.7|87117.4|87023.5|87118.6|87034.7|87106.6|87019.8|22
1636581160000|2021-11-10 21:52:40|87120.1|87023.6|87114|87026.7|87120.1|87028.5|87112.3|87022.1|18
1636581170000|2021-11-10 21:52:50|87117.6|87026.5|87113.5|87026.7|87117.6|87030.1|87111.2|87026|22
1636581180000|2021-11-10 21:53:00|87110.2|87028.6|87112.2|87026.7|87117.7|87029.5|87110.2|87025.1|14
1636581190000|2021-11-10 21:53:10|87112.9|87025.9|87111.7|87028.4|87116|87029.8|87110|87025.1|23
1636581200000|2021-11-10 21:53:20|87110.1|87030.1|87116.1|87029.3|87117.5|87031.9|87105.4|87025.2|10
1636581210000|2021-11-10 21:53:30|87116.8|87027.6|87120|87030.2|87128.8|87032.9|87109|87024.3|39
1636581220000|2021-11-10 21:53:40|87120.2|87030.4|87123.8|87030.6|87131.2|87034.7|87118.6|87025.3|43
1636581230000|2021-11-10 21:53:50|87122.9|87031.4|87122.9|87024.7|87128.6|87032.1|87120.3|87023.7|39
1636581240000|2021-11-10 21:54:00|87123.2|87024.9|87124.1|87026.7|87126.3|87029.4|87119|87022.1|36
1636581250000|2021-11-10 21:54:10|87126.5|87025.2|87117|87023.9|87130.6|87030.2|87117|87018.5|31
1636581260000|2021-11-10 21:54:20|87116.9|87023.8|87118.6|87025.7|87122.6|87025.7|87116.4|87018.5|34
1636581270000|2021-11-10 21:54:30|87120.5|87023.4|87121.7|87023.4|87125.1|87025|87116.5|87019|39
1636581280000|2021-11-10 21:54:40|87121.4|87023.7|87125.2|87026.5|87126.9|87027.4|87114.4|87019.5|40
1636581290000|2021-11-10 21:54:50|87123.3|87025.1|87125.2|87021.6|87126.6|87026.9|87119|87019.9|42
1636581300000|2021-11-10 21:55:00|87123.9|87019.9|87124.1|87020.4|87131.4|87027.4|87121.9|87017.9|24
1636581310000|2021-11-10 21:55:10|87123.2|87019.2|87125|87021|87126.8|87024.1|87115.3|87019.2|19
1636581320000|2021-11-10 21:55:20|87120.8|87016.8|87125.5|87021.5|87125.5|87021.5|87117.5|87015.3|9
1636581330000|2021-11-10 21:55:30|87125.1|87021.1|87123.5|87019.6|87125.1|87021.1|87120.8|87017|15
1636581340000|2021-11-10 21:55:40|87121.9|87019.5|87121|87017|87122.3|87019.5|87118.8|87015.8|10
1636581350000|2021-11-10 21:55:50|87116.3|87012.3|87118.5|87014.5|87119.7|87015.7|87116.3|87012.3|7
1636581360000|2021-11-10 21:56:00|87119.1|87015.1|87118.8|87014.8|87120.6|87016.6|87117.2|87013.2|10
1636581370000|2021-11-10 21:56:10|87115.3|87011.8|87123|87019|87124|87020|87107.5|87011.8|11
1636581380000|2021-11-10 21:56:20|87124.8|87020.8|87121.4|87017.4|87125.9|87022.2|87121.4|87017.4|24
1636581390000|2021-11-10 21:56:30|87121.3|87017.3|87120.9|87016.9|87122.7|87018.7|87115.4|87014.3|13
1636581400000|2021-11-10 21:56:40|87122.3|87018.3|87118.5|87014.5|87123.5|87019.5|87114.2|87013.2|14
1636581410000|2021-11-10 21:56:50|87111.5|87017.4|87120.9|87018.5|87121.5|87020.3|87111.5|87013.6|18
1636581420000|2021-11-10 21:57:00|87121.1|87017.3|87116.1|87012.1|87121.7|87018.3|87115.8|87012|17
1636581430000|2021-11-10 21:57:10|87112.7|87012.9|87118.3|87014.3|87119|87020.2|87110|87012.9|15
1636581440000|2021-11-10 21:57:20|87118.1|87014.1|87116|87012|87120.8|87016.8|87115.7|87012|13
1636581450000|2021-11-10 21:57:30|87117.2|87013.2|87119.5|87017|87124.8|87020.8|87104.9|87011|18
1636581460000|2021-11-10 21:57:40|87116.5|87013.4|87122|87018|87123|87019|87112.6|87013.4|18
1636581470000|2021-11-10 21:57:50|87122.5|87018.5|87123.8|87019.8|87123.8|87019.8|87120.6|87016.7|18
1636581480000|2021-11-10 21:58:00|87123.2|87019.2|87123.8|87019.8|87125|87025.2|87110.4|87017.4|24
1636581490000|2021-11-10 21:58:10|87123.2|87019.2|87115.4|87022.6|87127.7|87023.7|87115.4|87019.2|19
1636581500000|2021-11-10 21:58:20|87118|87020.7|87123.3|87019.3|87124.1|87021.7|87117.4|87018.7|13
1636581510000|2021-11-10 21:58:30|87122.9|87018.9|87122.3|87018.3|87124.8|87021.7|87115.3|87014.6|39
1636581520000|2021-11-10 21:58:40|87121.8|87017.8|87117.9|87013.9|87122.4|87019.2|87112.2|87013.9|14
1636581530000|2021-11-10 21:58:50|87120|87016|87121.5|87017.5|87126.7|87022.7|87116.7|87013|18
1636581540000|2021-11-10 21:59:00|87121.7|87017.7|87113.9|87018.5|87122.1|87018.5|87113.9|87016.1|19
1636581550000|2021-11-10 21:59:10|87119.3|87015.3|87124|87020|87131.1|87027.1|87119.3|87015.3|20
1636581560000|2021-11-10 21:59:20|87124.8|87020.8|87123.6|87019.6|87127.4|87023.4|87120.6|87017|15
1636581570000|2021-11-10 21:59:30|87101.6|87020.2|87096.4|87024.7|87103.2|87024.8|87096.4|87019.3|26
1636581580000|2021-11-10 21:59:40|87096.5|87025|87088.7|86984.7|87104.6|87034.7|87070.4|86966.4|42
1636581590000|2021-11-10 21:59:50|87087.7|86983.7|87084|86980|87090.3|86986.3|87083.7|86979.7|31
1636581600000|2021-11-10 22:00:00|87061.3|86957.3|87055.2|86951.2|87067.1|86963.1|87055.2|86951.2|11
1636581610000|2021-11-10 22:00:10|87061.9|86957.9|87067.6|86963.6|87067.6|86963.6|87061.1|86957.1|4
1636581620000|2021-11-10 22:00:20|87048.5|86944.5|87047.5|86943.5|87051.8|86947.8|87047.5|86943.5|6
1636581630000|2021-11-10 22:00:30|87045.3|86941.3|87046.4|86942.4|87046.7|86942.7|87045.3|86941.3|3
1636581650000|2021-11-10 22:00:50|87039.9|86935.9|87039.9|86935.9|87039.9|86935.9|87039.9|86935.9|1
1636581720000|2021-11-10 22:02:00|87056.8|86952.8|87056.8|86952.8|87056.8|86952.8|87056.8|86952.8|1
1636581740000|2021-11-10 22:02:20|87039|86935|87039.2|86935.2|87039.2|86935.2|87039|86935|2
1636581750000|2021-11-10 22:02:30|87042.6|86938.6|87045.3|86941.3|87048.8|86944.8|87042.6|86938.6|5
1636581760000|2021-11-10 22:02:40|87045.2|86941.2|87045.2|86941.2|87045.2|86941.2|87045.2|86941.2|1
1636581770000|2021-11-10 22:02:50|87047.4|86943.4|87047.4|86943.4|87047.4|86943.4|87047.4|86943.4|1
1636581790000|2021-11-10 22:03:10|87043.9|86939.9|87043.9|86939.9|87043.9|86939.9|87043.9|86939.9|1
1636581810000|2021-11-10 22:03:30|87042.6|86938.6|87042.6|86938.6|87042.6|86938.6|87042.6|86938.6|1
1636581820000|2021-11-10 22:03:40|87037.4|86933.4|87038.4|86934.4|87038.8|86934.8|87037.4|86933.4|3
1636581830000|2021-11-10 22:03:50|87042.7|86938.7|87042.7|86938.7|87042.7|86938.7|87042.7|86938.7|1
1636581850000|2021-11-10 22:04:10|87046.9|86942.9|87043.2|86939.2|87057.4|86953.4|87043.2|86939.2|7
1636581870000|2021-11-10 22:04:30|87043.1|86939.1|87043.1|86939.1|87043.1|86939.1|87043.1|86939.1|1
1636581880000|2021-11-10 22:04:40|87043.2|86939.2|87043.2|86939.2|87043.2|86939.2|87043.2|86939.2|1
1636581900000|2021-11-10 22:05:00|87051.6|86947.6|87035.4|86931.4|87051.6|86947.6|87035.4|86931.4|5
1636581910000|2021-11-10 22:05:10|87042.4|86938.4|87043.1|86939.1|87044.5|86940.5|87042.3|86938.3|5
1636581920000|2021-11-10 22:05:20|87042.4|86938.4|87043.1|86939.1|87044.5|86940.5|87042.4|86938.4|3
1636581930000|2021-11-10 22:05:30|87038.6|86934.6|87038.6|86934.6|87038.6|86934.6|87038.6|86934.6|1
1636581940000|2021-11-10 22:05:40|87038.4|86934.4|87040.7|86936.7|87040.9|86936.9|87038.4|86934.4|4
1636581950000|2021-11-10 22:05:50|87041.5|86937.5|87041.5|86937.5|87041.5|86937.5|87041.5|86937.5|1
1636581960000|2021-11-10 22:06:00|87041.4|86937.4|87040.1|86936.1|87041.4|86937.4|87040.1|86936.1|2
1636581970000|2021-11-10 22:06:10|87043.7|86939.7|87045.3|86941.3|87045.3|86941.3|87043.1|86939.1|3
1636581980000|2021-11-10 22:06:20|87044.1|86940.1|87042.6|86938.6|87044.1|86940.1|87042.1|86938.1|5
1636581990000|2021-11-10 22:06:30|87043.7|86939.7|87042.9|86938.9|87043.7|86939.7|87042.5|86938.5|7
1636582000000|2021-11-10 22:06:40|87044.6|86940.6|87044.6|86940.6|87044.7|86940.7|87044.6|86940.6|3
1636582010000|2021-11-10 22:06:50|87042.9|86938.9|87042.9|86938.9|87042.9|86938.9|87042.9|86938.9|1
1636582020000|2021-11-10 22:07:00|87044.7|86940.7|87044.6|86940.6|87044.7|86940.7|87044.6|86940.6|2
1636582030000|2021-11-10 22:07:10|87044.7|86940.7|87046.6|86942.6|87046.6|86942.6|87044.7|86940.7|2
1636582040000|2021-11-10 22:07:20|87044.7|86940.7|87044.7|86940.7|87046|86942|87044.7|86940.7|5
1636582050000|2021-11-10 22:07:30|87043.2|86939.2|87043.2|86939.2|87043.2|86939.2|87043.2|86939.2|1
1636582060000|2021-11-10 22:07:40|87044.4|86940.4|87043.2|86939.2|87044.4|86940.4|87043.2|86939.2|2
1636582070000|2021-11-10 22:07:50|87044.4|86940.4|87044.6|86940.6|87044.6|86940.6|87044.4|86940.4|2
1636582080000|2021-11-10 22:08:00|87045.9|86941.9|87044.5|86940.5|87045.9|86941.9|87044.5|86940.5|6
1636582090000|2021-11-10 22:08:10|87042.3|86938.3|87042.3|86938.3|87042.3|86938.3|87042.3|86938.3|1
1636582110000|2021-11-10 22:08:30|87041.8|86937.8|87041.8|86937.8|87041.8|86937.8|87041.8|86937.8|1
1636582120000|2021-11-10 22:08:40|87042.8|86938.8|87041.8|86937.8|87042.8|86938.8|87041.8|86937.8|2
1636582130000|2021-11-10 22:08:50|87041.9|86937.9|87042.2|86938.2|87042.2|86938.2|87041.9|86937.9|4
1636582140000|2021-11-10 22:09:00|87045.3|86941.3|87044.7|86940.7|87045.4|86941.4|87044.3|86940.3|8
1636582150000|2021-11-10 22:09:10|87045.7|86941.7|87043.6|86939.6|87045.7|86941.7|87043.3|86939.3|8
1636582170000|2021-11-10 22:09:30|87044.4|86940.4|87044.8|86940.8|87045.1|86941.1|87041.3|86937.3|12
1636582180000|2021-11-10 22:09:40|87045.4|86941.4|87042.2|86938.2|87052.4|86948.4|87042|86938|18
1636582190000|2021-11-10 22:09:50|87045.5|86941.5|87051.1|86947.1|87052.9|86948.9|87045.5|86941.5|10
1636582200000|2021-11-10 22:10:00|87046.5|86942.5|87039.5|86935.5|87046.6|86942.6|87039.5|86935.5|5
1636582210000|2021-11-10 22:10:10|87041.5|86937.5|87038.2|86934.2|87044.1|86940.1|87038.2|86934.2|12
1636582230000|2021-11-10 22:10:30|87047.1|86943.1|87038.2|86934.2|87047.2|86943.2|87036.8|86932.8|9
1636582240000|2021-11-10 22:10:40|87038.8|86934.8|87050.3|86946.3|87059.2|86955.2|87038.3|86934.3|10
1636582250000|2021-11-10 22:10:50|87054.4|86950.4|87032.8|86928.8|87058|86954|87032.8|86928.8|3
1636582260000|2021-11-10 22:11:00|87037.6|86933.6|87041.4|86937.4|87042.1|86938.1|87037.6|86933.6|12
1636582270000|2021-11-10 22:11:10|87040.6|86936.6|87044.7|86940.7|87046.3|86942.3|87040.6|86936.6|9
1636582280000|2021-11-10 22:11:20|87053|86949|87054.2|86950.2|87054.2|86950.2|87052.8|86948.8|8
1636582290000|2021-11-10 22:11:30|87054|86950|87034.1|86930.1|87054.2|86950.2|87034.1|86930.1|3
1636582300000|2021-11-10 22:11:40|87055.8|86951.8|87052|86948|87055.8|86951.8|87050.3|86946.3|10
1636582310000|2021-11-10 22:11:50|87051.6|86947.6|87054.5|86950.5|87054.5|86950.5|87050|86946|4
1636582320000|2021-11-10 22:12:00|87050.1|86946.1|87039.6|86935.6|87052.3|86948.3|87037.4|86933.4|10
1636582330000|2021-11-10 22:12:10|87040.9|86936.9|87047.2|86943.2|87047.2|86943.2|87040.9|86936.9|10
1636582340000|2021-11-10 22:12:20|87044.2|86940.2|87046.3|86942.3|87046.3|86942.3|87043.4|86939.4|6
1636582350000|2021-11-10 22:12:30|87045.4|86941.4|87052.9|86948.9|87054.7|86950.7|87036.2|86932.2|8
1636582360000|2021-11-10 22:12:40|87048.6|86944.6|87046.1|86942.1|87049.5|86945.5|87046.1|86942.1|5
1636582370000|2021-11-10 22:12:50|87047.1|86943.1|87046.5|86942.5|87048.7|86944.7|87046.5|86942.5|8
1636582380000|2021-11-10 22:13:00|87037.2|86933.2|87049.9|86945.9|87049.9|86945.9|87037.2|86933.2|6
1636582400000|2021-11-10 22:13:20|87040.8|86936.8|87045.8|86941.8|87051.2|86947.2|87040.8|86936.8|3
1636582420000|2021-11-10 22:13:40|87049.8|86945.8|87041.7|86937.7|87049.8|86945.8|87041.7|86937.7|2
1636582500000|2021-11-10 22:15:00|87050.9|86946.9|87050.9|86946.9|87050.9|86946.9|87050.9|86946.9|1
1636582540000|2021-11-10 22:15:40|87031.2|86927.2|87031.2|86927.2|87031.2|86927.2|87031.2|86927.2|1
1636582670000|2021-11-10 22:17:50|87055.2|86951.2|87048.5|86944.5|87060.2|86956.2|87045.6|86941.6|14
1636582680000|2021-11-10 22:18:00|87047.9|86943.9|87050.7|86946.7|87050.7|86946.7|87047.8|86943.8|10
1636582690000|2021-11-10 22:18:10|87052.6|86948.6|87048.7|86944.7|87052.6|86948.6|87048|86944|7
1636582700000|2021-11-10 22:18:20|87051.5|86947.5|87051.6|86947.6|87051.9|86947.9|87049.9|86945.9|8
1636582710000|2021-11-10 22:18:30|87050.7|86946.7|87057.7|86953.7|87057.7|86953.7|87047.7|86943.7|12
1636582720000|2021-11-10 22:18:40|87055|86951|87048.1|86944.1|87055|86951|87028.3|86924.3|12
1636582730000|2021-11-10 22:18:50|87047.7|86943.7|87048.8|86944.8|87049.2|86945.2|87047.7|86943.7|4
1636582740000|2021-11-10 22:19:00|87031|86927|87048.7|86944.7|87048.7|86944.7|87031|86927|6
1636582750000|2021-11-10 22:19:10|87031|86927|87046|86942|87049.7|86945.7|87030.4|86926.4|8
1636582770000|2021-11-10 22:19:30|87046.8|86942.8|87049.8|86945.8|87056.2|86952.2|87046.8|86942.8|9
1636582780000|2021-11-10 22:19:40|87051.1|86947.1|87046.8|86942.8|87053.1|86949.1|87046.8|86942.8|8
1636582790000|2021-11-10 22:19:50|87047.4|86943.4|87050.5|86946.5|87051.5|86947.5|87047.4|86943.4|4
1636582800000|2021-11-10 22:20:00|87047.9|86943.9|87046.6|86942.6|87049.8|86945.8|87046.5|86942.5|7
1636582810000|2021-11-10 22:20:10|87046.9|86942.9|87047.1|86943.1|87049.2|86945.2|87046.9|86942.9|9
1636582820000|2021-11-10 22:20:20|87047.4|86943.4|87063.7|86959.7|87063.7|86959.7|87047.4|86943.4|5
1636582830000|2021-11-10 22:20:30|87046.3|86942.3|87047.7|86943.7|87047.7|86943.7|87046.3|86942.3|2
1636582840000|2021-11-10 22:20:40|87047.5|86943.5|87048.5|86944.5|87048.5|86944.5|87039.3|86935.3|4
1636582850000|2021-11-10 22:20:50|87048|86944|87048.5|86944.5|87048.5|86944.5|87047.2|86943.2|5
1636582860000|2021-11-10 22:21:00|87038.6|86934.6|87046.3|86942.3|87050|86946|87038.5|86934.5|9
1636582870000|2021-11-10 22:21:10|87046.6|86942.6|87047.7|86943.7|87048.2|86944.2|87046.6|86942.6|11
1636582880000|2021-11-10 22:21:20|87056.1|86952.1|87059.8|86955.8|87059.8|86955.8|87056.1|86952.1|3
1636582890000|2021-11-10 22:21:30|87031.8|86927.8|87044.6|86940.6|87052.2|86948.2|87031.8|86927.8|11
1636582900000|2021-11-10 22:21:40|87045.8|86941.8|87045.8|86941.8|87045.8|86941.8|87039.4|86935.4|5
1636582910000|2021-11-10 22:21:50|87048.4|86944.4|87047.1|86943.1|87048.4|86944.4|87045.5|86941.5|6
1636582920000|2021-11-10 22:22:00|87046.8|86942.8|87046.2|86942.2|87047.2|86943.2|87028.1|86924.1|7
1636582930000|2021-11-10 22:22:10|87055|86951|87053.6|86949.6|87055|86951|87053.6|86949.6|2
1636582940000|2021-11-10 22:22:20|87052.5|86948.5|87052.5|86948.5|87052.5|86948.5|87052.5|86948.5|1
1636582950000|2021-11-10 22:22:30|87049.4|86945.4|87051.1|86947.1|87051.1|86947.1|87049.4|86945.4|6
1636582960000|2021-11-10 22:22:40|87046.4|86942.4|87048.1|86944.1|87048.1|86944.1|87045.6|86941.6|4
1636582970000|2021-11-10 22:22:50|87046.9|86942.9|87046.8|86942.8|87047|86943|87045.8|86941.8|4
1636582980000|2021-11-10 22:23:00|87038|86934|87047.4|86943.4|87047.4|86943.4|87038|86934|6
1636582990000|2021-11-10 22:23:10|87062.2|86958.2|87046.4|86942.4|87062.2|86958.2|87041|86937|10
1636583000000|2021-11-10 22:23:20|87045.4|86941.4|87047.9|86943.9|87047.9|86943.9|87045.4|86941.4|5
1636583010000|2021-11-10 22:23:30|87044.7|86940.7|87046.6|86942.6|87047.4|86943.4|87044.7|86940.7|8
1636583020000|2021-11-10 22:23:40|87047.1|86943.1|87046.8|86942.8|87048.1|86944.1|87014|86910|9
1636583030000|2021-11-10 22:23:50|87035.6|86931.6|87047.4|86943.4|87048.1|86944.1|87035.6|86931.6|6
1636583040000|2021-11-10 22:24:00|87046.9|86942.9|87051.5|86947.5|87053.2|86949.2|87046.1|86942.1|7
1636583050000|2021-11-10 22:24:10|87053.5|86949.5|87048|86944|87056.5|86952.5|87048|86944|6
1636583060000|2021-11-10 22:24:20|87049|86945|87047.2|86943.2|87049|86945|87046.7|86942.7|6
1636583070000|2021-11-10 22:24:30|87028.3|86924.3|87045.9|86941.9|87047.2|86943.2|87028.3|86924.3|8
1636583080000|2021-11-10 22:24:40|87036.6|86932.6|87046.9|86942.9|87048.5|86944.5|87023.2|86919.2|6
1636583090000|2021-11-10 22:24:50|87028|86924|87046.4|86942.4|87048.3|86944.3|87028|86924|5
1636583100000|2021-11-10 22:25:00|87025.2|86921.2|87053.7|86949.7|87056.8|86952.8|87025.2|86921.2|9
1636583110000|2021-11-10 22:25:10|87055.8|86951.8|87051|86947|87055.8|86951.8|87031.8|86927.8|4
1636583120000|2021-11-10 22:25:20|87033.2|86929.2|87046.8|86942.8|87052.7|86948.7|87033.2|86929.2|5
1636583130000|2021-11-10 22:25:30|87046.6|86942.6|87046.8|86942.8|87048.5|86944.5|87046.2|86942.2|8
1636583140000|2021-11-10 22:25:40|87046.9|86942.9|87044.2|86940.2|87046.9|86942.9|87043.8|86939.8|9
1636583150000|2021-11-10 22:25:50|87044.7|86940.7|87055.2|86951.2|87061|86957|87044.7|86940.7|12
1636583160000|2021-11-10 22:26:00|87056|86952|87045.7|86941.7|87056|86952|87045.6|86941.6|8
1636583170000|2021-11-10 22:26:10|87046.4|86942.4|87046.5|86942.5|87046.5|86942.5|87045.5|86941.5|6
1636583180000|2021-11-10 22:26:20|87046.3|86942.3|87045.6|86941.6|87046.5|86942.5|87045.6|86941.6|3
1636583190000|2021-11-10 22:26:30|87046.3|86942.3|87039.3|86935.3|87047.9|86943.9|87027.2|86923.2|23
1636583200000|2021-11-10 22:26:40|87030.2|86926.2|87031.5|86927.5|87032.6|86928.6|87030.2|86926.2|3
1636583230000|2021-11-10 22:27:10|87040.1|86936.1|87042.3|86938.3|87042.3|86938.3|87038|86934|12
1636583240000|2021-11-10 22:27:20|87042|86938|87042|86938|87042.3|86938.3|87036.2|86932.2|7
1636583250000|2021-11-10 22:27:30|87041.8|86937.8|87047.8|86943.8|87053.5|86949.5|87041.8|86937.8|12
1636583260000|2021-11-10 22:27:40|87047.9|86943.9|87043.2|86939.2|87047.9|86943.9|87043|86939|7
1636583270000|2021-11-10 22:27:50|87043|86939|87043.2|86939.2|87043.7|86939.7|87043|86939|5
1636583280000|2021-11-10 22:28:00|87042.7|86938.7|87044.4|86940.4|87045.3|86941.3|87042.7|86938.7|9
1636583290000|2021-11-10 22:28:10|87044.2|86940.2|87044.1|86940.1|87044.2|86940.2|87025.1|86921.1|7
1636583300000|2021-11-10 22:28:20|87042.6|86938.6|87051.3|86947.3|87051.3|86947.3|87042.6|86938.6|7
1636583310000|2021-11-10 22:28:30|87050.6|86946.6|87049.4|86945.4|87053.4|86949.4|87047.3|86943.3|9
1636583320000|2021-11-10 22:28:40|87044.1|86940.1|87043.4|86939.4|87045.3|86941.3|87043.4|86939.4|10
1636583330000|2021-11-10 22:28:50|87043.8|86939.8|87043.8|86939.8|87043.8|86939.8|87043.8|86939.8|1
1636583340000|2021-11-10 22:29:00|87044|86940|87043.7|86939.7|87044.5|86940.5|87043.7|86939.7|6
1636583350000|2021-11-10 22:29:10|87042.8|86938.8|87042.8|86938.8|87042.8|86938.8|87042.8|86938.8|1
1636583360000|2021-11-10 22:29:20|87043.3|86939.3|87009.3|86905.3|87043.3|86939.3|87009.3|86905.3|3
1636583400000|2021-11-10 22:30:00|87042.4|86938.4|87042.2|86938.2|87042.4|86938.4|87042.2|86938.2|2
1636583440000|2021-11-10 22:30:40|87039.2|86935.2|87039.2|86935.2|87039.2|86935.2|87039.2|86935.2|1
1636583450000|2021-11-10 22:30:50|87038.9|86934.9|87050|86946|87054.3|86950.3|87038.9|86934.9|15
1636583460000|2021-11-10 22:31:00|87049.7|86945.7|87033.6|86929.6|87052.8|86948.8|87033.1|86929.1|25
1636583470000|2021-11-10 22:31:10|87036.4|86932.4|87036.9|86932.9|87037|86933|87034.3|86930.3|8
1636583480000|2021-11-10 22:31:20|87031.8|86927.8|87034.5|86930.5|87034.5|86930.5|87030.3|86926.3|6
1636583490000|2021-11-10 22:31:30|87034.4|86930.4|87036|86932|87037.1|86933.1|87032.9|86928.9|20
1636583500000|2021-11-10 22:31:40|87035.9|86931.9|87034.8|86930.8|87036.6|86932.6|87034|86930|20
1636583510000|2021-11-10 22:31:50|87034.9|86930.9|87033.4|86929.4|87035.8|86931.8|87032.1|86928.1|15
1636583520000|2021-11-10 22:32:00|87033.3|86929.3|87030.5|86926.5|87033.7|86929.7|87029.8|86925.8|23
1636583530000|2021-11-10 22:32:10|87030.2|86926.2|87028|86924|87030.7|86926.7|87023|86919|20
1636583540000|2021-11-10 22:32:20|87027.1|86923.1|87029|86925|87029.7|86925.7|87021|86917|5
1636583550000|2021-11-10 22:32:30|87020.9|86916.9|87032.5|86928.5|87036.9|86932.9|87020.9|86916.9|8
1636583560000|2021-11-10 22:32:40|87036.1|86932.1|87030.9|86926.9|87037|86933|87025.7|86921.7|16
1636583570000|2021-11-10 22:32:50|87032.8|86928.8|87030.2|86926.2|87032.8|86928.8|87021.9|86917.9|13
1636583580000|2021-11-10 22:33:00|87028.4|86924.4|87028.6|86924.6|87028.7|86924.7|87026|86922|21
1636583590000|2021-11-10 22:33:10|87028.8|86924.8|87025.4|86921.4|87029.9|86925.9|87024.2|86920.2|20
1636583600000|2021-11-10 22:33:20|87026.6|86922.6|87035.4|86931.4|87038.8|86934.8|87024.9|86920.9|9
1636583610000|2021-11-10 22:33:30|87029.9|86925.9|87024.7|86920.7|87035|86931|87024.7|86920.7|19
1636583620000|2021-11-10 22:33:40|87023.9|86919.9|87025.7|86921.7|87028.6|86924.6|87023|86919|21
1636583630000|2021-11-10 22:33:50|87026.8|86922.8|87033.1|86929.1|87036.6|86932.6|87026.8|86922.8|17
1636583640000|2021-11-10 22:34:00|87026.6|86922.6|87026.2|86922.2|87030.1|86926.1|87023.7|86919.7|13
1636583650000|2021-11-10 22:34:10|87024.8|86920.8|87027.8|86923.8|87032.8|86928.8|87024.2|86920.2|17
1636583660000|2021-11-10 22:34:20|87034.5|86930.5|87034.5|86930.5|87034.5|86930.5|87034.5|86930.5|1
1636583670000|2021-11-10 22:34:30|87025.7|86921.7|87027.4|86923.4|87037.9|86933.9|87025|86921|18
1636583680000|2021-11-10 22:34:40|87035.1|86931.1|87027|86923|87042.9|86938.9|87005.3|86901.3|19
1636583690000|2021-11-10 22:34:50|87034.1|86930.1|87025.7|86921.7|87034.1|86930.1|87005|86901|6
1636583700000|2021-11-10 22:35:00|87009.7|86905.7|87025.7|86921.7|87038.9|86934.9|87009.7|86905.7|13
1636583710000|2021-11-10 22:35:10|87025.2|86921.2|87037.8|86933.8|87039.3|86935.3|87025.2|86921.2|8
1636583720000|2021-11-10 22:35:20|87034|86930|87029.2|86925.2|87039.2|86935.2|87014.8|86910.8|14
1636583730000|2021-11-10 22:35:30|87027.3|86923.3|87025.2|86921.2|87034.2|86930.2|87017.8|86913.8|18
1636583740000|2021-11-10 22:35:40|87025.3|86921.3|87028.4|86924.4|87037.5|86933.5|87025.3|86921.3|13
1636583750000|2021-11-10 22:35:50|87025.5|86921.5|87034.3|86930.3|87036.7|86932.7|87020.3|86916.3|35
1636583760000|2021-11-10 22:36:00|87039.4|86935.4|87035.1|86931.1|87052.5|86948.5|87028.7|86924.7|29
1636583770000|2021-11-10 22:36:10|87049.2|86945.2|87037.4|86933.4|87053.9|86949.9|87035.3|86931.3|20
1636583780000|2021-11-10 22:36:20|87037.3|86933.3|87041.1|86937.1|87041.3|86937.3|87024.7|86920.7|13
1636583790000|2021-11-10 22:36:30|87038.6|86934.6|87033.7|86929.7|87038.6|86934.6|87029.6|86925.6|19
1636583800000|2021-11-10 22:36:40|87031.1|86927.1|87030.9|86926.9|87032.6|86928.6|87017.9|86913.9|9
1636583810000|2021-11-10 22:36:50|87031.8|86927.8|87046.6|86942.6|87046.7|86942.7|87013.5|86909.5|14
1636583820000|2021-11-10 22:37:00|87033|86929|87037|86933|87049.3|86945.3|87028.8|86924.8|19
1636583830000|2021-11-10 22:37:10|87035.4|86931.4|87031.9|86927.9|87041.2|86937.2|87030.8|86926.8|34
1636583840000|2021-11-10 22:37:20|87033.6|86929.6|87032.8|86928.8|87037.8|86933.8|87031.1|86927.1|14
1636583850000|2021-11-10 22:37:30|87031.5|86927.5|87026.7|86922.7|87033.3|86929.3|87026.7|86922.7|25
1636583860000|2021-11-10 22:37:40|87024.9|86920.9|87034.8|86930.8|87042.1|86938.1|87024.9|86920.9|45
1636583870000|2021-11-10 22:37:50|87034.7|86930.7|87030.7|86926.7|87038.2|86934.2|87029.6|86925.6|29
1636583880000|2021-11-10 22:38:00|87031.1|86927.1|87032.5|86928.5|87038.1|86934.1|87030.4|86926.4|40
1636583890000|2021-11-10 22:38:10|87031.7|86927.7|87035.4|86931.4|87043.6|86939.6|87031.7|86927.7|33
1636583900000|2021-11-10 22:38:20|87035.6|86931.6|87029.1|86925.1|87035.7|86931.7|87029.1|86925.1|32
1636583910000|2021-11-10 22:38:30|87028.9|86924.9|87029.7|86925.7|87041.6|86937.6|87026.8|86922.8|31
1636583920000|2021-11-10 22:38:40|87030.6|86926.6|87015.2|86911.2|87030.6|86926.6|87014|86910|29
1636583930000|2021-11-10 22:38:50|87018.3|86914.3|87035.4|86931.4|87036.3|86932.3|87018.3|86914.3|19
1636583940000|2021-11-10 22:39:00|87035.3|86931.3|87033.4|86929.4|87037.4|86933.4|87026.7|86922.7|6
1636583950000|2021-11-10 22:39:10|87043.8|86939.8|87024.7|86920.7|87053.4|86949.4|87021.1|86917.1|15
1636583960000|2021-11-10 22:39:20|87024.9|86920.9|87025.2|86921.2|87027.2|86923.2|87023.5|86919.5|22
1636583970000|2021-11-10 22:39:30|87018.8|86914.8|87021|86917|87021.3|86917.3|87017.3|86913.3|11
1636583980000|2021-11-10 22:39:40|87031.5|86927.5|87024.1|86920.1|87031.5|86927.5|87020.3|86916.3|11
1636583990000|2021-11-10 22:39:50|87028.9|86924.9|87015.5|86911.5|87030.3|86926.3|87003|86899|8
1636584000000|2021-11-10 22:40:00|87020.9|86916.9|87034.7|86930.7|87034.7|86930.7|87012.4|86908.4|31
1636584010000|2021-11-10 22:40:10|87030.8|86926.8|87024.1|86920.1|87036|86932|87020.3|86916.3|27
1636584020000|2021-11-10 22:40:20|87024.2|86920.2|87029.5|86925.5|87030|86926|87023.3|86919.3|25
1636584030000|2021-11-10 22:40:30|87029.9|86925.9|87029.8|86925.8|87035.3|86931.3|87028.4|86924.4|22
1636584040000|2021-11-10 22:40:40|87029.3|86925.3|87032.1|86928.1|87046.4|86942.4|87028.8|86924.8|21
1636584050000|2021-11-10 22:40:50|87033.1|86929.1|87139.5|87035.5|87150.6|87046.6|87033.1|86929.1|29
1636584060000|2021-11-10 22:41:00|87132.3|87028.3|87150.7|87046.7|87155.8|87051.8|87113.6|87009.6|41
1636584070000|2021-11-10 22:41:10|87141.4|87037.4|87150.1|87046.1|87153.1|87049.1|87132.5|87028.5|28
1636584080000|2021-11-10 22:41:20|87150.5|87046.5|87142.5|87038.5|87150.7|87046.7|87139.6|87035.6|29
1636584090000|2021-11-10 22:41:30|87146.2|87042.2|87143.4|87039.4|87151.8|87047.8|87126.1|87022.1|26
1636584100000|2021-11-10 22:41:40|87147.7|87043.7|87146.8|87042.8|87151.8|87047.8|87138.1|87034.1|38
1636584110000|2021-11-10 22:41:50|87146.9|87042.9|87145.5|87041.5|87146.9|87042.9|87140.9|87036.9|30
1636584120000|2021-11-10 22:42:00|87141.3|87037.3|87152.3|87048.3|87152.3|87048.3|87137.5|87033.5|31
1636584130000|2021-11-10 22:42:10|87157.8|87053.8|87146.4|87042.4|87157.8|87053.8|87137.7|87033.7|19
1636584140000|2021-11-10 22:42:20|87147.3|87043.3|86993.4|86889.4|87147.3|87043.3|86983.3|86879.3|26
1636584170000|2021-11-10 22:42:50|87060.3|86956.3|87062.2|86958.2|87062.2|86958.2|87054.4|86950.4|15
1636584180000|2021-11-10 22:43:00|87054.2|86950.2|87054.4|86950.4|87062.2|86958.2|87052.2|86948.2|4
1636584190000|2021-11-10 22:43:10|87060.2|86956.2|87059.9|86955.9|87065.1|86961.1|87052.2|86948.2|12
1636584200000|2021-11-10 22:43:20|87053.3|86949.3|87034.5|86930.5|87062|86958|87033.4|86929.4|15
1636584210000|2021-11-10 22:43:30|87035.6|86931.6|87038.1|86934.1|87041.4|86937.4|87035.1|86931.1|16
1636584220000|2021-11-10 22:43:40|87036.7|86932.7|87039.1|86935.1|87040.8|86936.8|87036.7|86932.7|11
1636584230000|2021-11-10 22:43:50|87038.6|86934.6|87038.4|86934.4|87042.6|86938.6|87037.8|86933.8|10
1636584240000|2021-11-10 22:44:00|87039.4|86935.4|87034.8|86930.8|87039.4|86935.4|87027.8|86923.8|20
1636584250000|2021-11-10 22:44:10|87035.7|86931.7|87038.6|86934.6|87043|86939|87030.5|86926.5|21
1636584260000|2021-11-10 22:44:20|87036.8|86932.8|87039.7|86935.7|87042.7|86938.7|87034|86930|11
1636584270000|2021-11-10 22:44:30|87040.2|86936.2|87045.6|86941.6|87047.4|86943.4|87036|86932|25
1636584280000|2021-11-10 22:44:40|87044.6|86940.6|87044|86940|87051.2|86947.2|87044|86940|29
1636584290000|2021-11-10 22:44:50|87048.5|86944.5|87046.6|86942.6|87048.5|86944.5|87044.8|86940.8|16
1636584300000|2021-11-10 22:45:00|87062.5|86958.5|87064.5|86960.5|87071.8|86967.8|87061.3|86957.3|37
1636584310000|2021-11-10 22:45:10|87062.9|86958.9|87058.5|86954.5|87063.2|86959.2|87055|86951|25
1636584320000|2021-11-10 22:45:20|87057|86953|87056.6|86952.6|87060|86956|87056.6|86952.6|22
1636584330000|2021-11-10 22:45:30|87056.9|86952.9|87069.8|86965.8|87072.2|86968.2|87055.9|86951.9|26
1636584340000|2021-11-10 22:45:40|87068.8|86964.8|87065.7|86961.7|87069.9|86965.9|87064.6|86960.6|21
1636584350000|2021-11-10 22:45:50|87065.1|86961.1|87081.7|86977.7|87081.7|86977.7|87059.3|86955.3|21
1636584360000|2021-11-10 22:46:00|87077.7|86973.7|87076.3|86972.3|87081.1|86977.1|87059.7|86955.7|26
1636584370000|2021-11-10 22:46:10|87075.7|86971.7|87062.4|86958.4|87075.7|86971.7|87060.9|86956.9|22
1636584380000|2021-11-10 22:46:20|87064|86960|87061.7|86957.7|87064|86960|87058.5|86954.5|16
1636584390000|2021-11-10 22:46:30|87061.2|86957.2|87069.4|86965.4|87069.4|86965.4|87059.4|86955.4|23
1636584400000|2021-11-10 22:46:40|87069.3|86965.3|87055.3|86951.3|87069.3|86965.3|87052.4|86948.4|21
1636584410000|2021-11-10 22:46:50|87058.8|86954.8|87053.6|86949.6|87058.8|86954.8|87053.2|86949.2|18
1636584420000|2021-11-10 22:47:00|87055.7|86951.7|87066.7|86962.7|87080|86976|87054.9|86950.9|22
1636584430000|2021-11-10 22:47:10|87066.5|86962.5|87062.5|86958.5|87066.7|86962.7|87062.1|86958.1|16
1636584440000|2021-11-10 22:47:20|87064.7|86960.7|87059.2|86955.2|87064.7|86960.7|87058|86954|16
1636584450000|2021-11-10 22:47:30|87059.4|86955.4|87051|86947|87067.5|86963.5|87050.5|86946.5|28
1636584460000|2021-11-10 22:47:40|87054.2|86950.2|87065.1|86961.1|87073|86969|87046.8|86942.8|28
1636584470000|2021-11-10 22:47:50|87065.6|86961.6|87072.9|86968.9|87073|86969|87056.1|86952.1|24
1636584480000|2021-11-10 22:48:00|87072.8|86968.8|87074.8|86970.8|87079.4|86975.4|87066.6|86962.6|34
1636584490000|2021-11-10 22:48:10|87073.2|86969.2|87065|86961|87073.2|86969.2|87063.4|86959.4|20
1636584500000|2021-11-10 22:48:20|87065.3|86961.3|87055.4|86951.4|87066.9|86962.9|87055.4|86951.4|25
1636584510000|2021-11-10 22:48:30|87055.2|86951.2|87049.8|86945.8|87063.5|86959.5|87049.8|86945.8|38
1636584520000|2021-11-10 22:48:40|87051.9|86947.9|87065.8|86961.8|87084.4|86980.4|87051.9|86947.9|23
1636584530000|2021-11-10 22:48:50|87066.7|86962.7|87066.2|86962.2|87086.4|86982.4|87063.1|86959.1|25
1636584540000|2021-11-10 22:49:00|87061.9|86957.9|87067.1|86963.1|87074.6|86970.6|87061.9|86957.9|32
1636584550000|2021-11-10 22:49:10|87062.3|86958.3|87082.7|86978.7|87085.5|86981.5|87062.3|86958.3|19
1636584560000|2021-11-10 22:49:20|87079.8|86975.8|87070|86966|87086|86982|87069.3|86965.3|15
1636584570000|2021-11-10 22:49:30|87071.8|86967.8|87085.8|86981.8|87091.3|86987.3|87068.3|86964.3|20
1636584580000|2021-11-10 22:49:40|87086.1|86982.1|87073.9|86969.9|87086.1|86982.1|87063.8|86959.8|21
1636584590000|2021-11-10 22:49:50|87072.6|86968.6|87095|86991|87098.5|86994.5|87072.6|86968.6|22
1636584600000|2021-11-10 22:50:00|87091.3|86987.3|87083.5|86979.5|87091.8|86987.8|87079.3|86975.3|34
1636584610000|2021-11-10 22:50:10|87082.4|86978.4|87075.7|86971.7|87082.4|86978.4|87070.2|86966.2|9
1636584620000|2021-11-10 22:50:20|87072.3|86968.3|87081.4|86977.4|87102.5|86998.5|87071.2|86967.2|7
1636584630000|2021-11-10 22:50:30|87074.3|86970.3|87065|86961|87079.9|86975.9|87061.9|86957.9|27
1636584640000|2021-11-10 22:50:40|87068.6|86964.6|87075.6|86971.6|87093.3|86989.3|87068.6|86964.6|12
1636584650000|2021-11-10 22:50:50|87078.6|86974.6|87061.8|86957.8|87078.6|86974.6|87060.1|86956.1|21
1636584660000|2021-11-10 22:51:00|87065.4|86961.4|87074|86970|87074.3|86970.3|87060.8|86956.8|26
1636584670000|2021-11-10 22:51:10|87070.4|86966.4|87071.3|86967.3|87083.7|86979.7|87053.2|86949.2|30
1636584680000|2021-11-10 22:51:20|87070.3|86966.3|87071.4|86967.4|87077.2|86973.2|87070.3|86966.3|21
1636584690000|2021-11-10 22:51:30|87072|86968|87080.5|86976.5|87087.9|86983.9|87065.8|86961.8|27
1636584700000|2021-11-10 22:51:40|87081.3|86977.3|87076.3|86972.3|87089.3|86985.3|87073|86969|21
1636584710000|2021-11-10 22:51:50|87075.8|86971.8|87087.2|86983.2|87088.8|86984.8|87074.6|86970.6|16
1636584720000|2021-11-10 22:52:00|87085|86981|87092.1|86988.1|87107.9|87003.9|87080.9|86976.9|25
1636584730000|2021-11-10 22:52:10|87089|86985|87068.9|86964.9|87092.3|86988.3|87068.9|86964.9|29
1636584740000|2021-11-10 22:52:20|87071|86967|87082.1|86978.1|87097.4|86993.4|87068.2|86964.2|39
1636584750000|2021-11-10 22:52:30|87082.3|86978.3|87082|86978|87082.3|86978.3|87073.6|86969.6|12
1636584760000|2021-11-10 22:52:40|87079.7|86975.7|87088|86984|87098.3|86994.3|87079.7|86975.7|20
1636584770000|2021-11-10 22:52:50|87092.3|86988.3|87079.1|86975.1|87093.2|86989.2|87079.1|86975.1|22
1636584780000|2021-11-10 22:53:00|87082.1|86978.1|87062|86958|87082.7|86978.7|87029.4|86925.4|34
1636584790000|2021-11-10 22:53:10|87083.7|86979.7|87066.2|86962.2|87083.7|86979.7|87066.2|86962.2|4
1636584800000|2021-11-10 22:53:20|87069|86965|87077.2|86973.2|87077.2|86973.2|87067.5|86963.5|13
1636584810000|2021-11-10 22:53:30|87078.1|86974.1|87065.6|86961.6|87081.1|86977.1|87051.7|86947.7|27
1636584820000|2021-11-10 22:53:40|87066.4|86962.4|87066.6|86962.6|87068.9|86964.9|87056.9|86952.9|17
1636584830000|2021-11-10 22:53:50|87066.9|86962.9|87070.8|86966.8|87073.3|86969.3|87055.1|86951.1|14
1636584840000|2021-11-10 22:54:00|87068|86964|87065.7|86961.7|87084.9|86980.9|87060.7|86956.7|34
1636584850000|2021-11-10 22:54:10|87063.2|86959.2|87070.1|86966.1|87075.6|86971.6|87062.5|86958.5|24
1636584860000|2021-11-10 22:54:20|87065.9|86961.9|87060.5|86956.5|87066.9|86962.9|87058.4|86954.4|10
1636584870000|2021-11-10 22:54:30|87061.7|86957.7|87077.4|86973.4|87081.4|86977.4|87060.8|86956.8|22
1636584880000|2021-11-10 22:54:40|87079.8|86975.8|87066.3|86962.3|87090.5|86986.5|87065.2|86961.2|26
1636584890000|2021-11-10 22:54:50|87065.9|86961.9|87058.2|86954.2|87070.4|86966.4|87056.1|86952.1|12
1636584900000|2021-11-10 22:55:00|87055.3|86951.3|87066.3|86962.3|87070.5|86966.5|87053.7|86949.7|15
1636584910000|2021-11-10 22:55:10|87060.9|86956.9|87071.8|86967.8|87078.7|86974.7|87060.9|86956.9|23
1636584920000|2021-11-10 22:55:20|87062.7|86958.7|87067.4|86963.4|87074.5|86970.5|87056.5|86952.5|14
1636584930000|2021-11-10 22:55:30|87066.1|86962.1|87065.3|86961.3|87071.5|86967.5|87055|86951|21
1636584940000|2021-11-10 22:55:40|87063.8|86959.8|87061.2|86957.2|87080|86976|87058.9|86954.9|23
1636584950000|2021-11-10 22:55:50|87073.3|86969.3|87053.2|86949.2|87073.3|86969.3|87052.8|86948.8|19
1636584960000|2021-11-10 22:56:00|87053.9|86949.9|87057.6|86953.6|87066.4|86962.4|87050.2|86946.2|29
1636584970000|2021-11-10 22:56:10|87056.5|86952.5|87064.3|86960.3|87066.2|86962.2|87056.3|86952.3|14
1636584980000|2021-11-10 22:56:20|87064.1|86960.1|87071.5|86967.5|87077.7|86973.7|87060.9|86956.9|27
1636584990000|2021-11-10 22:56:30|87076.1|86972.1|87074.2|86970.2|87080.2|86976.2|87070.7|86966.7|14
1636585000000|2021-11-10 22:56:40|87077.1|86973.1|87075.9|86971.9|87085.3|86981.3|87059.4|86955.4|22
1636585010000|2021-11-10 22:56:50|87072|86968|87069.7|86965.7|87086.8|86982.8|87069.7|86965.7|16
1636585020000|2021-11-10 22:57:00|87073.5|86969.5|87076.2|86972.2|87081.2|86977.2|87063.9|86959.9|16
1636585030000|2021-11-10 22:57:10|87070.9|86966.9|87075|86971|87087|86983|87067|86963|9
1636585040000|2021-11-10 22:57:20|87083.4|86979.4|87075.2|86971.2|87083.4|86979.4|87075.2|86971.2|10
1636585050000|2021-11-10 22:57:30|87077|86973|87077.1|86973.1|87083.9|86979.9|87069.4|86965.4|16
1636585060000|2021-11-10 22:57:40|87075.9|86971.9|87081|86977|87088|86984|87060.5|86956.5|30
1636585070000|2021-11-10 22:57:50|87078.3|86974.3|87074.4|86970.4|87079.3|86975.3|87069.1|86965.1|8
1636585080000|2021-11-10 22:58:00|87074.7|86970.7|87064.7|86960.7|87088.9|86984.9|87062.3|86958.3|30
1636585090000|2021-11-10 22:58:10|87063.6|86959.6|87075.1|86971.1|87081.3|86977.3|87060.3|86956.3|40
1636585100000|2021-11-10 22:58:20|87074.5|86970.5|87064.6|86960.6|87083.1|86979.1|87064.6|86960.6|29
1636585110000|2021-11-10 22:58:30|87063.2|86959.2|87074.4|86970.4|87082.9|86978.9|87060.1|86956.1|16
1636585120000|2021-11-10 22:58:40|87069.3|86965.3|87053.3|86949.3|87071.9|86967.9|87052.5|86948.5|14
1636585130000|2021-11-10 22:58:50|87069.5|86965.5|87065.1|86961.1|87077.6|86973.6|87065.1|86961.1|12
1636585140000|2021-11-10 22:59:00|87060.8|86956.8|87063|86959|87076.5|86972.5|87059.1|86955.1|17
1636585150000|2021-11-10 22:59:10|87061.7|86957.7|87063.2|86959.2|87068.2|86964.2|87058|86954|20
1636585160000|2021-11-10 22:59:20|87062.9|86958.9|87077.1|86973.1|87077.1|86973.1|87059.5|86955.5|14
1636585170000|2021-11-10 22:59:30|87065.1|86961.1|87065.7|86961.7|87077.3|86973.3|87057.1|86953.1|17
1636585180000|2021-11-10 22:59:40|87068|86964|87066.1|86962.1|87083|86979|87061.7|86957.7|29
1636585190000|2021-11-10 22:59:50|87066.8|86962.8|87083.4|86979.4|87089.2|86985.2|87066.6|86962.6|27
1636585200000|2021-11-10 23:00:00|87079.2|86975.2|87065.1|86961.1|87093.3|86989.3|87058.3|86954.3|53
1636585210000|2021-11-10 23:00:10|87062.3|86958.3|87066|86962|87077.5|86973.5|87059.9|86955.9|49
1636585220000|2021-11-10 23:00:20|87066.1|86962.1|87068.3|86964.3|87081.5|86977.5|87058|86954|39
1636585230000|2021-11-10 23:00:30|87062.4|86958.4|87048.4|86944.4|87073.4|86969.4|87048|86944|40
1636585240000|2021-11-10 23:00:40|87051.8|86947.8|87071.7|86967.7|87073.7|86969.7|87046.3|86942.3|37
1636585250000|2021-11-10 23:00:50|87068.2|86964.2|87064.1|86960.1|87077.4|86973.4|87059.1|86955.1|21
1636585260000|2021-11-10 23:01:00|87063.4|86959.4|87039.1|86935.1|87068.5|86964.5|87039.1|86935.1|32
1636585270000|2021-11-10 23:01:10|87042.8|86938.8|87053.1|86949.1|87063.6|86959.6|87041.4|86937.4|19
1636585280000|2021-11-10 23:01:20|87064.8|86960.8|87046.6|86942.6|87064.8|86960.8|87046.4|86942.4|21
1636585290000|2021-11-10 23:01:30|87045.6|86941.6|87079.1|86975.1|87101.4|86997.4|87041|86937|39
1636585300000|2021-11-10 23:01:40|87080.9|86976.9|87078.1|86974.1|87087.6|86983.6|87071.1|86967.1|33
1636585310000|2021-11-10 23:01:50|87078.2|86974.2|87069.8|86965.8|87081.3|86977.3|87068.5|86964.5|23
1636585320000|2021-11-10 23:02:00|87068.6|86964.6|87086.2|86982.2|87090.5|86986.5|87065.4|86961.4|53
1636585330000|2021-11-10 23:02:10|87093.3|86989.3|87085.5|86981.5|87093.3|86989.3|87075.1|86971.1|28
1636585340000|2021-11-10 23:02:20|87087.5|86983.5|87082|86978|87087.5|86983.5|87074.8|86970.8|33
1636585350000|2021-11-10 23:02:30|87079.5|86975.5|87079.9|86975.9|87084.6|86980.6|87076.4|86972.4|27
1636585360000|2021-11-10 23:02:40|87083|86979|87092.5|86988.5|87096.4|86992.4|87079|86975|26
1636585370000|2021-11-10 23:02:50|87078.9|86974.9|87090.2|86986.2|87090.2|86986.2|87078.9|86974.9|18
1636585380000|2021-11-10 23:03:00|87091.5|86987.5|87089.1|86985.1|87092.5|86988.5|87083.4|86979.4|22
1636585390000|2021-11-10 23:03:10|87085.7|86981.7|87078.3|86974.3|87089.8|86985.8|87076.3|86972.3|29
1636585400000|2021-11-10 23:03:20|87078.7|86974.7|87077.2|86973.2|87080.2|86976.2|87076.4|86972.4|19
1636585410000|2021-11-10 23:03:30|87073.9|86969.9|87064.7|86966.2|87075.9|86971.9|87063.8|86966.2|25
1636585420000|2021-11-10 23:03:40|87069.7|86965.3|87067.8|86963.8|87069.7|86966.5|87066.2|86963.4|20
1636585430000|2021-11-10 23:03:50|87068.3|86964.3|87070.8|86966.8|87073.7|86969.7|87065.2|86961.2|22
1636585440000|2021-11-10 23:04:00|87070.4|86966.4|87070.5|86966.5|87072|86968|87069|86965|25
1636585450000|2021-11-10 23:04:10|87070.7|86966.7|87071.7|86967.7|87072.7|86968.7|87070|86966|18
1636585460000|2021-11-10 23:04:20|87071.6|86967.6|87064|86966.1|87071.6|86968|87059.6|86965.3|26
1636585470000|2021-11-10 23:04:30|87060|86966|87062.5|86963.1|87065.8|86968|87057.5|86960.7|25
1636585480000|2021-11-10 23:04:40|87063.6|86962.1|87068.9|86964.9|87068.9|86964.9|87062.9|86959.6|19
1636585490000|2021-11-10 23:04:50|87069.7|86965.7|87068.9|86964.9|87069.9|86965.9|87067.5|86963.5|16
1636585500000|2021-11-10 23:05:00|87068.6|86964.6|87065.5|86961.5|87068.9|86964.9|87065.5|86961.5|28
1636585510000|2021-11-10 23:05:10|87065.3|86961.3|87058.8|86960.5|87066|86962|87058.8|86958.8|23
1636585520000|2021-11-10 23:05:20|87058.2|86960.1|87055.7|86962.4|87062|86963.7|87055.7|86957.8|17
1636585530000|2021-11-10 23:05:30|87056.3|86961.7|87059.6|86962.9|87067.2|86966.2|87055.3|86957.5|20
1636585540000|2021-11-10 23:05:40|87066.4|86962.4|87067|86963|87071.5|86967.5|87064.5|86960.5|26
1636585550000|2021-11-10 23:05:50|87066.9|86962.9|87065.5|86961.5|87067.2|86963.2|87065|86961|24
1636585560000|2021-11-10 23:06:00|87065.2|86961.2|87067.2|86963.2|87067.4|86963.4|87064.2|86960.2|19
1636585570000|2021-11-10 23:06:10|87066.9|86962.9|87064.1|86960.8|87069.3|86968.4|87064.1|86960.8|14
1636585580000|2021-11-10 23:06:20|87059.9|86958.2|87060.2|86968.9|87065.3|86968.9|87059.6|86957.8|9
1636585590000|2021-11-10 23:06:30|87064.1|86966.3|87068.4|86964.4|87068.4|86973.6|87049|86958.5|23
1636585600000|2021-11-10 23:06:40|87069.7|86965.7|87072.4|86968.4|87072.4|86968.4|87066.7|86962.7|16
1636585610000|2021-11-10 23:06:50|87071.3|86967.3|87063.9|86959.9|87071.5|86967.5|87063.9|86959.9|20
1636585620000|2021-11-10 23:07:00|87063.8|86959.8|87066.9|86962.9|87068.2|86964.2|87061.7|86957.7|21
1636585630000|2021-11-10 23:07:10|87065.1|86961.1|87091.5|86987.5|87093.2|86989.2|87060.1|86961.1|42
1636585640000|2021-11-10 23:07:20|87094.7|86990.7|87111.4|87007.4|87118.3|87014.3|87090|86986.4|35
1636585650000|2021-11-10 23:07:30|87101|87012.4|87110.5|87018.6|87114.3|87020.2|87098.8|87004.7|35
1636585660000|2021-11-10 23:07:40|87105.6|87018.4|87115.8|87030.5|87123.4|87032.4|87102.8|87011.8|30
1636585670000|2021-11-10 23:07:50|87117.6|87023.1|87107.8|87031.7|87127.2|87032.7|87106.1|87023.1|27
1636585680000|2021-11-10 23:08:00|87107.7|87031.1|87116.4|87025.5|87116.9|87032.4|87105.4|87025.5|25
1636585690000|2021-11-10 23:08:10|87116|87025|87113.2|87025.2|87117.7|87028.5|87112.3|87023.1|18
1636585700000|2021-11-10 23:08:20|87114.3|87024.6|87106.3|87021.8|87116.1|87031.8|87106.1|87021.8|14
1636585710000|2021-11-10 23:08:30|87103|87018.9|87102.1|87031.2|87112.7|87041.1|87088.5|87018.9|25
1636585720000|2021-11-10 23:08:40|87106.9|87031.9|87099.4|87014.7|87113.4|87033.7|87091|87013.4|32
1636585730000|2021-11-10 23:08:50|87078.4|87028.4|87086.3|87012.6|87102.1|87031.3|87070.6|87012.6|34
1636585740000|2021-11-10 23:09:00|87073|87023|87072.4|87022.4|87075.3|87025.3|87071.3|87021.3|35
1636585750000|2021-11-10 23:09:10|87072.2|87022.2|87026.2|86922.2|87079.8|87022.5|87023|86919|77
1636585760000|2021-11-10 23:09:20|87028.7|86924.7|87058.6|86954.6|87076|86972|87028.7|86924.7|74
1636585770000|2021-11-10 23:09:30|87059.5|86955.5|87050.2|86946.2|87059.5|86955.5|87047.7|86943.7|40
1636585780000|2021-11-10 23:09:40|87049|86945|87060.3|86956.3|87065.5|86964.2|87046.8|86942.8|48
1636585790000|2021-11-10 23:09:50|87056.1|86960.4|87053.7|86956.5|87059.8|86964.6|87051.3|86949.6|43
1636585800000|2021-11-10 23:10:00|87055.2|86954.7|87063.9|86959.9|87083.3|86979.3|87051.4|86947.4|44
1636585810000|2021-11-10 23:10:10|87062.2|86958.2|87057.7|86955.5|87070.1|86966.1|87054.5|86951.5|46
1636585820000|2021-11-10 23:10:20|87056.6|86952.6|87059.2|86964.3|87059.2|86964.3|87049.3|86945.9|27
1636585830000|2021-11-10 23:10:30|87055.4|86962.5|87057.6|86957.6|87059.5|86962.5|87045.4|86948.5|25
1636585840000|2021-11-10 23:10:40|87057.8|86957.9|87056.1|86964.7|87068.8|86972.9|87048.4|86957.5|70
1636585850000|2021-11-10 23:10:50|87055|86966.1|87046.9|86972.3|87055|86977.8|87046.9|86966.1|35
1636585860000|2021-11-10 23:11:00|87046.8|86972.4|87045.9|86972.6|87051.7|86975.6|87045.9|86967.5|22
1636585870000|2021-11-10 23:11:10|87045.8|86973.5|87028.9|86978.9|87075.5|86986|87028.2|86963.1|40
1636585880000|2021-11-10 23:11:20|87029.7|86979.7|87039.9|86966.9|87040.9|86983.2|87026.8|86966.9|29
1636585890000|2021-11-10 23:11:30|87038.5|86967.5|87028.3|86978.3|87042|86979.2|87026.6|86966.8|21
1636585900000|2021-11-10 23:11:40|87028.2|86978.2|87028.4|86978.4|87044.6|86981.1|87027.5|86965.5|43
1636585910000|2021-11-10 23:11:50|87028.8|86978.8|87030.3|86980.3|87040.6|86981.7|87027|86969.4|55
1636585920000|2021-11-10 23:12:00|87029.6|86979.6|87028.1|86978.1|87047.3|86984.3|87025.8|86964.9|57
1636585930000|2021-11-10 23:12:10|87029.2|86979.2|87073.9|86981.1|87077.3|86987.7|87026.4|86970.1|57
1636585940000|2021-11-10 23:12:20|87049.6|86999.6|87082.9|86988.5|87094.2|86999.6|87046.4|86977.9|40
1636585950000|2021-11-10 23:12:30|87085.1|86987.6|87095.7|87017.2|87105.1|87023.3|87081|86987.6|64
1636585960000|2021-11-10 23:12:40|87099.6|87017.1|87081.4|87031.4|87100.8|87033.6|87080.7|87017.1|24
1636585970000|2021-11-10 23:12:50|87080.6|87030.6|87111.2|87033.3|87140.5|87040.7|87079.6|87020.3|68
1636585980000|2021-11-10 23:13:00|87111.1|87032.9|87105.9|87032.5|87115.1|87034.1|87104.9|87026|42
1636585990000|2021-11-10 23:13:10|87106.1|87032.1|87101.9|87051.9|87122.5|87053.1|87100.9|87031.1|27
1636586000000|2021-11-10 23:13:20|87102|87052|87118.2|87026.2|87120.6|87052|87102|87017.6|45
1636586010000|2021-11-10 23:13:30|87115.8|87026.1|87113.5|87025.1|87117.8|87028.1|87105.9|87024.1|41
1636586020000|2021-11-10 23:13:40|87113.1|87026.2|87110.1|87025.4|87115.7|87028.4|87108.4|87023.6|35
1636586030000|2021-11-10 23:13:50|87109.1|87024.7|87102.3|87029.9|87113|87040.6|87090.1|87024.7|23
1636586040000|2021-11-10 23:14:00|87104.3|87029.8|87104.6|87026.1|87109|87029.8|87100.6|87020.5|24
1636586050000|2021-11-10 23:14:10|87107.2|87024.8|87087.3|87037.3|87107.2|87037.3|87086.1|87023.7|10
1636586060000|2021-11-10 23:14:20|87086.6|87036.6|87099.4|87023.7|87107.9|87038.5|87086.6|87020.9|23
1636586070000|2021-11-10 23:14:30|87102.3|87022.3|87086.7|87036.7|87103.5|87036.7|87086.7|87019.7|15
1636586080000|2021-11-10 23:14:40|87099.9|87029.1|87102.2|87029.2|87104.9|87030|87099.9|87023.8|28
1636586090000|2021-11-10 23:14:50|87102.7|87029.1|87109.2|87029.3|87110.2|87037.7|87087.7|87027.6|25
1636586100000|2021-11-10 23:15:00|87102.3|87031.4|87106.4|87026.7|87113.7|87043.7|87090.6|87023.8|36
1636586110000|2021-11-10 23:15:10|87106.1|87027.7|87104.2|87029.7|87116.3|87031.6|87102.5|87024.5|19
1636586120000|2021-11-10 23:15:20|87099.3|87026.9|87114.5|87035.9|87117.9|87036.5|87091|87013.8|65
1636586130000|2021-11-10 23:15:30|87115.4|87036.5|87112.4|87036.4|87115.4|87046.1|87094.3|87032.3|53
1636586140000|2021-11-10 23:15:40|87112.3|87035.3|87108.3|87038.1|87114.7|87038.1|87107.2|87034.6|15
1636586150000|2021-11-10 23:15:50|87111.7|87039.1|87094.5|87044.5|87113.7|87044.5|87093.1|87035.3|17
1636586160000|2021-11-10 23:16:00|87094.2|87044.2|87090.4|87040.4|87114.9|87047|87087.5|87027.3|52
1636586170000|2021-11-10 23:16:10|87100.4|87029.2|87107.9|87027.5|87108.4|87046.6|87090.3|87027.5|13
1636586180000|2021-11-10 23:16:20|87107.8|87027.1|87090.1|87040.1|87108.4|87041.6|87087|87024.7|26
1636586190000|2021-11-10 23:16:30|87091.3|87041.3|87088.7|87038.7|87104.5|87041.3|87088.7|87026.5|21
1636586200000|2021-11-10 23:16:40|87100.7|87028.4|87101.5|87023.2|87103.8|87028.4|87100.6|87020.9|23
1636586210000|2021-11-10 23:16:50|87097.9|87025.4|87098.9|87022.4|87099|87035.3|87083.7|87022.4|16
1636586220000|2021-11-10 23:17:00|87084.5|87034.5|87098.3|87025.9|87099.4|87035.2|87082.5|87025.3|23
1636586230000|2021-11-10 23:17:10|87098.1|87025.7|87098.7|87025.6|87104|87036.1|87085|87019.1|21
1636586240000|2021-11-10 23:17:20|87103.6|87026.1|87096.9|87024.3|87103.6|87038|87085.4|87022.6|11
1636586250000|2021-11-10 23:17:30|87098.7|87023.6|87084.2|87034.2|87102.8|87035.8|87079.1|87020.1|28
1636586260000|2021-11-10 23:17:40|87096.6|87022.2|87102.9|87020.9|87102.9|87036.1|87082.7|87019.7|24
1636586270000|2021-11-10 23:17:50|87103.4|87021.3|87083.4|87033.4|87104.6|87035.2|87083.1|87019.6|23
1636586280000|2021-11-10 23:18:00|87081.8|87031.8|87077.8|87027.8|87082.2|87032.2|87077.8|87027.8|17
1636586290000|2021-11-10 23:18:10|87097.2|87017.9|87095.8|87020.3|87097.2|87033.5|87082.8|87017.4|31
1636586300000|2021-11-10 23:18:20|87093.6|87019.8|87093|87021.6|87095.6|87031.1|87081.1|87019.3|31
1636586310000|2021-11-10 23:18:30|87081.5|87022|87091.4|87019.8|87092.6|87032.6|87079.1|87018.7|19
1636586320000|2021-11-10 23:18:40|87090.8|87020.5|87094.4|87022.8|87097.1|87034.6|87078.9|87016.2|32
1636586330000|2021-11-10 23:18:50|87094.1|87023.2|87078.1|87028.1|87102|87032.3|87078|87017.7|15
1636586340000|2021-11-10 23:19:00|87077.5|87027.5|87092.1|87018.1|87095.8|87029.7|87074.9|87012.5|28
1636586350000|2021-11-10 23:19:10|87092.4|87018.3|87088.7|87018.5|87094.5|87029|87078.1|87017.2|17
1636586360000|2021-11-10 23:19:20|87094|87018.8|87092.6|87020.1|87094.5|87030.4|87076.4|87016.4|25
1636586370000|2021-11-10 23:19:30|87092.4|87018|87073.3|87023.3|87096.8|87025.3|87073.3|87017.5|14
1636586380000|2021-11-10 23:19:40|87079.4|87029.4|87076.1|87026.1|87089.8|87029.4|87072.3|87018.7|17
1636586390000|2021-11-10 23:19:50|87077.8|87027.8|87080.2|87030.2|87092.3|87031.1|87076|87018.4|34
1636586400000|2021-11-10 23:20:00|87100.2|87019.8|87079.9|87029.9|87100.2|87032.5|87077.1|87017.7|65
1636586410000|2021-11-10 23:20:10|87078.4|87028.4|87081|87031|87100.5|87036.6|87076.9|87019.5|62
1636586420000|2021-11-10 23:20:20|87080.8|87030.8|87078.2|87028.2|87095.1|87031.2|87076.9|87018.5|15
1636586430000|2021-11-10 23:20:30|87077.2|87027.2|87077|87027|87079.1|87029.1|87077|87027|9
1636586440000|2021-11-10 23:20:40|87076.7|87026.7|87080.4|87030.4|87093.7|87032.2|87076.6|87020.4|16
1636586450000|2021-11-10 23:20:50|87080|87030|87078.2|87028.2|87080|87030|87077.4|87027.4|11
1636586460000|2021-11-10 23:21:00|87077.6|87027.6|87081.4|87031.4|87095.8|87032.3|87077.6|87018.8|10
1636586470000|2021-11-10 23:21:10|87077.2|87027.2|87073.7|87023.7|87095|87030.3|87072.8|87017|27
1636586480000|2021-11-10 23:21:20|87073.6|87023.6|87079.1|87029.1|87094|87029.1|87073.2|87013.6|24
1636586490000|2021-11-10 23:21:30|87090.4|87019|87092.6|87021.2|87093.9|87030.9|87078.6|87016.6|35
1636586500000|2021-11-10 23:21:40|87090.2|87019.3|87075.3|87025.3|87092.9|87029.3|87075.1|87017.9|8
1636586510000|2021-11-10 23:21:50|87075.4|87025.4|87080.1|87030.1|87080.1|87030.1|87070|87020|8
1636586520000|2021-11-10 23:22:00|87075|87025|87074.6|87024.6|87077.7|87027.7|87072.8|87022.8|22
1636586530000|2021-11-10 23:22:10|87075.8|87025.8|87088.9|87016.4|87092.1|87026.7|87074.5|87013.6|27
1636586540000|2021-11-10 23:22:20|87077.2|87027.2|87086.7|87016.5|87092.2|87028.2|87077.2|87013.7|21
1636586550000|2021-11-10 23:22:30|87087.6|87016.1|87086.8|87015|87087.6|87028.3|87075.4|87015|16
1636586560000|2021-11-10 23:22:40|87087.6|87014.9|87074.4|87024.4|87088.1|87024.9|87072.6|87005.3|10
1636586570000|2021-11-10 23:22:50|87071.2|87021.2|87082.8|87007.1|87089.5|87023.3|87068.6|87005.8|40
1636586580000|2021-11-10 23:23:00|87084|87006.3|87086.4|87004.8|87087.5|87008.7|87079.4|87004.8|21
1636586590000|2021-11-10 23:23:10|87082.6|87005.6|87086.9|87013.6|87086.9|87021.7|87068.7|87005.4|24
1636586600000|2021-11-10 23:23:20|87085.9|87013.8|87068.1|87018.1|87086.5|87021.8|87064.5|87008.9|32
1636586610000|2021-11-10 23:23:30|87067.4|87017.4|87064.3|87014.3|87080.6|87017.4|87064.3|87003.8|18
1636586620000|2021-11-10 23:23:40|87065.6|87015.6|87083.6|87010.2|87086.9|87016.4|87065.5|87007.3|13
1636586630000|2021-11-10 23:23:50|87083.3|87009.8|87082.7|87009.2|87087.3|87021.3|87070.2|87007.1|21
1636586640000|2021-11-10 23:24:00|87083.8|87006.7|87081.2|87007|87084.8|87019.5|87069.5|87005.8|13
1636586650000|2021-11-10 23:24:10|87078.4|87008|87063.1|87013.1|87083.3|87020.5|87062.2|87007|24
1636586660000|2021-11-10 23:24:20|87062.6|87012.6|87063.8|87013.8|87082.7|87020|87062.4|87004.5|16
1636586670000|2021-11-10 23:24:30|87063.2|87013.2|87068.8|87018.8|87082.9|87021.1|87063.2|87003.2|22
1636586680000|2021-11-10 23:24:40|87068.4|87018.4|87081.2|87007.9|87083.5|87020.6|87065.5|87006|46
1636586690000|2021-11-10 23:24:50|87080.8|87007.8|87081.2|87005.8|87084.1|87020.5|87068|87003.4|31
1636586700000|2021-11-10 23:25:00|87081.3|87005.9|87077.7|87002.1|87081.5|87017.2|87067.2|87001.7|22
1636586710000|2021-11-10 23:25:10|87077.3|87002.5|87078|87007.1|87082.9|87020.2|87066|87002.5|21
1636586720000|2021-11-10 23:25:20|87078.2|87007.3|87083.8|87005.2|87085.4|87017.1|87067.1|87003.8|12
1636586730000|2021-11-10 23:25:30|87067.9|87017.9|87063.5|87013.5|87083.6|87019.4|87062.9|87006.1|16
1636586740000|2021-11-10 23:25:40|87061.4|87011.4|87070.4|87020.4|87083|87020.4|87061.4|87010|10
1636586750000|2021-11-10 23:25:50|87069.2|87019.2|87067.5|87017.5|87082.4|87019.2|87067.4|87011.5|7
1636586760000|2021-11-10 23:26:00|87068.7|87018.7|87085.4|87008.4|87089.2|87020.1|87067.5|87003.8|20
1636586770000|2021-11-10 23:26:10|87084.9|87008.7|87067.3|87017.3|87087|87017.4|87067.3|87006.9|17
1636586780000|2021-11-10 23:26:20|87067.1|87017.1|87067.9|87017.9|87079.7|87017.9|87067|87005.7|14
1636586790000|2021-11-10 23:26:30|87068.8|87018.8|87068.3|87018.3|87094.3|87021.8|87068.2|86993.5|12
1636586800000|2021-11-10 23:26:40|87082.1|87004.7|87082.7|87008|87087.5|87018.9|87068.1|87004.7|19
1636586810000|2021-11-10 23:26:50|87082.2|87008.6|87079.4|87006.1|87085.5|87022.1|87068.1|87003.8|31
1636586820000|2021-11-10 23:27:00|87085.5|87003.4|87083.8|87005.6|87086.6|87019.3|87069.3|87003.4|16
1636586830000|2021-11-10 23:27:10|87082.6|87007.7|87066.4|87016.4|87084|87017.9|87066|87004.9|23
1636586840000|2021-11-10 23:27:20|87066.1|87016.1|87068.6|87018.6|87079.4|87019.4|87065.2|87008.8|25
1636586850000|2021-11-10 23:27:30|87069|87019|87079.6|87006.7|87079.6|87020|87064.9|87006.7|19
1636586860000|2021-11-10 23:27:40|87083.6|87012.4|87081.9|87005.7|87094.1|87012.4|87080.5|87000.2|16
1636586870000|2021-11-10 23:27:50|87084.7|87004|87083.4|87005.9|87089.2|87008.2|87078.9|87002.6|13
1636586880000|2021-11-10 23:28:00|87080.6|87007.7|87065.7|87015.7|87085.6|87015.7|87065.7|87002.9|17
1636586890000|2021-11-10 23:28:10|87066.3|87016.3|87063.9|87013.9|87067|87017|87063.8|87013.8|13
1636586900000|2021-11-10 23:28:20|87063.1|87013.1|87065.2|87015.2|87067.2|87017.2|87062.9|87012.9|17
1636586910000|2021-11-10 23:28:30|87065.3|87015.3|87069.1|87019.1|87081.5|87019.1|87064.8|87007.4|10
1636586920000|2021-11-10 23:28:40|87080.4|87007.6|87067.3|87017.3|87087.7|87017.6|87067|87004.3|10
1636586930000|2021-11-10 23:28:50|87068.8|87018.8|87082.2|87005.1|87082.9|87018.8|87068.8|87005|21
1636586940000|2021-11-10 23:29:00|87083|87003.8|87062.1|87012.1|87083|87014.6|87062.1|87003.8|15
1636586950000|2021-11-10 23:29:10|87061.9|87011.9|87058.9|87008.9|87064.1|87014.1|87058.9|87008.9|32
1636586960000|2021-11-10 23:29:20|87059.6|87009.6|87067.6|87017.6|87082.6|87020.4|87059.6|87005|53
1636586970000|2021-11-10 23:29:30|87085.9|87005|87069|87019|87086.3|87020.5|87067.5|87005|44
1636586980000|2021-11-10 23:29:40|87086|87006|87081|87008.4|87087.5|87019.9|87069.9|87005|18
1636586990000|2021-11-10 23:29:50|87080.9|87008.2|87063.4|87013.4|87085.4|87019|87063.2|87005.1|15
1636587000000|2021-11-10 23:30:00|87063.6|87013.6|87062.6|87012.6|87064.7|87014.7|87060.7|87010.7|34
1636587010000|2021-11-10 23:30:10|87062.7|87012.7|87064.2|87014.2|87076.5|87019.2|87062.1|87003.9|16
1636587020000|2021-11-10 23:30:20|87065|87015|87081.7|87005|87087.1|87020.5|87061.7|87004.5|28
1636587030000|2021-11-10 23:30:30|87081.8|87005.1|87081.2|87006.3|87084.4|87008|87078|87002.3|26
1636587040000|2021-11-10 23:30:40|87078.3|87007.9|87083.7|87004.7|87084.5|87018.8|87068.2|87004.7|19
1636587050000|2021-11-10 23:30:50|87081.6|87006.4|87063.2|87013.2|87082.1|87017|87060.5|87005|20
1636587060000|2021-11-10 23:31:00|87063|87013|87062.9|87012.9|87066.4|87016.4|87062.5|87012.5|33
1636587070000|2021-11-10 23:31:10|87064.1|87014.1|87080.4|87004.9|87087|87014.5|87060|87003|18
1636587080000|2021-11-10 23:31:20|87084.2|87003.7|87078.7|87007.2|87084.7|87009.9|87078.7|87003.7|25
1636587090000|2021-11-10 23:31:30|87084.7|87005.7|87082.3|87007.9|87087.1|87019.8|87068|87003.9|22
1636587100000|2021-11-10 23:31:40|87079.6|87009.3|87067.7|87017.7|87080.4|87017.7|87067.7|87008.6|8
1636587110000|2021-11-10 23:31:50|87063.8|87013.8|87064.9|87014.9|87064.9|87014.9|87062.9|87012.9|3
1636587120000|2021-11-10 23:32:00|87064.7|87014.7|87058.8|87008.8|87067.5|87017.5|87058.8|87008.8|23
1636587130000|2021-11-10 23:32:10|87062.8|87012.8|87080.8|87007.4|87081.2|87017.4|87057.4|87006.9|33
1636587140000|2021-11-10 23:32:20|87079|87007.1|87078.3|87006.7|87081.8|87018.5|87067|87006.1|30
1636587150000|2021-11-10 23:32:30|87078.1|87006.2|87077.6|87006.2|87080.8|87017.3|87065.9|87004.4|23
1636587160000|2021-11-10 23:32:40|87076.9|87006.7|87058.2|87008.2|87077.8|87017.2|87058.2|87006.7|28
1636587170000|2021-11-10 23:32:50|87058|87008|87062.8|87012.8|87063.7|87013.7|87056.7|87006.7|25
1636587180000|2021-11-10 23:33:00|87061.8|87011.8|87066.7|87016.7|87067|87017|87057|87007|33
1636587190000|2021-11-10 23:33:10|87080.8|87002.1|87078.2|87002.6|87082.7|87016.3|87062.2|87002.1|19
1636587200000|2021-11-10 23:33:20|87075.9|87004.4|87069.9|87019.9|87096.8|87021.5|87068.2|87003|48
1636587210000|2021-11-10 23:33:30|87079.5|87006.1|87082.5|87009.4|87083|87018.8|87066.9|87004.9|42
1636587220000|2021-11-10 23:33:40|87069.1|87019.1|87069.5|87019.5|87082.1|87020.8|87067.8|87007.8|31
1636587230000|2021-11-10 23:33:50|87068.4|87018.4|87081.7|87011.3|87084.7|87020.4|87067.5|87007.6|30
1636587240000|2021-11-10 23:34:00|87071.3|87021.3|87065.9|87015.9|87084.7|87022|87062.1|87008.9|40
1636587250000|2021-11-10 23:34:10|87065.6|87015.6|87063.6|87013.6|87066.5|87016.5|87061.9|87011.9|25
1636587260000|2021-11-10 23:34:20|87063.4|87013.4|87063.5|87013.5|87064.4|87014.4|87061.7|87011.7|14
1636587270000|2021-11-10 23:34:30|87063.4|87013.4|87065.5|87015.5|87065.5|87015.5|87062|87012|13
1636587280000|2021-11-10 23:34:40|87064.7|87014.7|87068.9|87018.9|87082.6|87018.9|87063.9|87006|12
1636587290000|2021-11-10 23:34:50|87068|87018|87066.7|87016.7|87079.4|87019.2|87066.2|87007.4|19
1636587300000|2021-11-10 23:35:00|87081.5|87007|87060.3|87010.3|87081.5|87011.3|87059.5|87006.4|18
1636587310000|2021-11-10 23:35:10|87060.8|87010.8|87059.9|87009.9|87064.8|87014.8|87059.9|87009.9|20
1636587320000|2021-11-10 23:35:20|87059.7|87009.7|87099.1|86998.5|87099.1|87017.7|87059.5|86997.9|13
1636587330000|2021-11-10 23:35:30|87102|86998.7|87080.9|87004.7|87102|87015.5|87065.5|86998.7|13
1636587340000|2021-11-10 23:35:40|87080.6|87004.4|87077.2|87000.2|87080.6|87004.4|87075.2|86999.3|17
1636587350000|2021-11-10 23:35:50|87075.6|87000.8|87073.4|87001|87081.9|87001|87073.4|86998.6|15
1636587360000|2021-11-10 23:36:00|87055.2|87005.2|87057.4|87007.4|87059.8|87009.8|87055.2|87005.2|13
1636587370000|2021-11-10 23:36:10|87056.7|87006.7|87055.2|87005.2|87056.7|87006.7|87055|87005|6
1636587380000|2021-11-10 23:36:20|87055|87005|87073.5|87000.9|87080.9|87011.3|87055|86999.6|20
1636587390000|2021-11-10 23:36:30|87078.6|87000.6|87075.7|86999.3|87084.6|87000.7|87074.4|86997.6|8
1636587400000|2021-11-10 23:36:40|87061.6|87011.6|87078.2|87001|87078.5|87012.7|87060.3|87000.6|16
1636587410000|2021-11-10 23:36:50|87076.9|87001.7|87055.4|87005.4|87076.9|87008.8|87055.4|87001.7|23
1636587420000|2021-11-10 23:37:00|87055.6|87005.6|87056.1|87006.1|87059.6|87009.6|87055.5|87005.5|16
1636587430000|2021-11-10 23:37:10|87057.5|87007.5|87070|86999.6|87078.7|87010|87053.4|86999.6|26
1636587440000|2021-11-10 23:37:20|87058.1|87008.1|87066.3|86994.7|87076.1|87011.2|87054.5|86994.6|42
1636587450000|2021-11-10 23:37:30|87055.2|87005.2|87056.1|87006.1|87068.8|87006.5|87054.8|86989.3|30
1636587460000|2021-11-10 23:37:40|87068.1|86996.1|87064.5|86990.2|87068.1|87007.6|87055.8|86989.5|23
1636587470000|2021-11-10 23:37:50|87062.6|86990.8|87047.7|86997.7|87068.1|86997.7|87047|86988.1|9
1636587480000|2021-11-10 23:38:00|87047.8|86997.8|87043.4|86993.4|87047.8|86997.8|87043.4|86993.4|12
1636587490000|2021-11-10 23:38:10|87045.9|86995.9|87048.2|86998.2|87061.9|87000.1|87042.1|86991.8|25
1636587500000|2021-11-10 23:38:20|87047.1|86997.1|87068.2|86991|87074.3|86998.4|87047.1|86986.7|17
1636587510000|2021-11-10 23:38:30|87067.8|86990.5|87064.4|86994.1|87069.7|86995.5|87064|86989.9|35
1636587520000|2021-11-10 23:38:40|87064.5|86994.2|87065.2|86994.5|87067|87005.5|87054|86991.5|44
1636587530000|2021-11-10 23:38:50|87065.1|86993.9|87051.6|87001.6|87065.6|87002.6|87048.2|86992.7|28
1636587540000|2021-11-10 23:39:00|87051.3|87001.3|87052.3|87002.3|87052.9|87002.9|87051.2|87001.2|17
1636587550000|2021-11-10 23:39:10|87051.7|87001.7|87069.3|86992.5|87071.2|87002|87048.2|86992.5|13
1636587560000|2021-11-10 23:39:20|87069.8|86993.5|87056.7|87006.7|87071.6|87008.5|87055.7|86993.5|16
1636587570000|2021-11-10 23:39:30|87056|87006|87057.7|87007.7|87071.5|87008.6|87056|86995.8|14
1636587580000|2021-11-10 23:39:40|87068.4|86997.7|87049.5|86999.5|87069.4|87008.3|87048.6|86997.1|21
1636587590000|2021-11-10 23:39:50|87049.7|86999.7|87047|86997|87054.4|87004.4|87045.9|86995.9|40
1636587600000|2021-11-10 23:40:00|87046.4|86996.4|87047.9|86997.9|87048.6|86998.6|87046.4|86996.4|42
1636587610000|2021-11-10 23:40:10|87048.3|86998.3|87055.8|87005.8|87066.6|87007|87047.8|86996.4|37
1636587620000|2021-11-10 23:40:20|87055.2|87005.2|87054|87004|87063.9|87006.1|87052.5|86992.4|39
1636587630000|2021-11-10 23:40:30|87054.2|87004.2|87048.7|86998.7|87061|87004.7|87048.7|86988.2|46
1636587640000|2021-11-10 23:40:40|87058.7|86988.4|87048.9|86998.9|87060.3|86999.9|87047.3|86988|30
1636587650000|2021-11-10 23:40:50|87048.5|86998.5|87050.3|87000.3|87061.9|87000.8|87048.5|86990.1|24
1636587660000|2021-11-10 23:41:00|87050.7|87000.7|87049|86999|87060.5|87000.7|87048.4|86988.5|36
1636587670000|2021-11-10 23:41:10|87048.9|86998.9|87039|86989|87049.5|86999.5|87039|86989|38
1636587680000|2021-11-10 23:41:20|87039.4|86989.4|87040.1|86990.1|87042.3|86992.3|87039.4|86989.4|38
1636587690000|2021-11-10 23:41:30|87040.8|86990.8|87048.3|86998.3|87048.3|86998.3|87040.5|86990.5|28
1636587700000|2021-11-10 23:41:40|87047|86997|87051.1|87001.1|87065.9|87003.3|87047|86989.4|33
1636587710000|2021-11-10 23:41:50|87050.8|87000.8|87051.7|87001.7|87063|87002.5|87050.6|86991.7|16
1636587720000|2021-11-10 23:42:00|87052.4|87002.4|87041.8|86991.8|87064.8|87002.4|87041.8|86991.2|26
1636587730000|2021-11-10 23:42:10|87042.4|86992.4|87043.1|86993.1|87044.4|86994.4|87040.3|86990.3|16
1636587740000|2021-11-10 23:42:20|87043.5|86993.5|87042.4|86992.4|87046|86996|87042.4|86992.4|22
1636587750000|2021-11-10 23:42:30|87051.1|87001.1|87050.3|87000.3|87066.6|87001.1|87047.1|86987.7|18
1636587760000|2021-11-10 23:42:40|87062.4|86989.3|87061.6|86990.5|87062.6|87001.2|87049.5|86989.1|25
1636587770000|2021-11-10 23:42:50|87060.9|86990.3|87050.6|87000.6|87061.3|87002|87049|86990.3|34
1636587780000|2021-11-10 23:43:00|87050|87000|87043.1|86993.1|87050|87000|87043|86993|33
1636587790000|2021-11-10 23:43:10|87044.5|86994.5|87044.1|86994.1|87048.8|86998.8|87043.4|86993.4|37
1636587800000|2021-11-10 23:43:20|87043.9|86993.9|87051.3|87001.3|87051.7|87001.7|87042.2|86992.2|41
1636587810000|2021-11-10 23:43:30|87051.5|87001.5|87064.8|86991.1|87064.8|87002|87049.8|86990.8|20
1636587820000|2021-11-10 23:43:40|87065.7|86990.2|87064.2|86991.3|87066.5|87001.4|87050|86990.2|17
1636587830000|2021-11-10 23:43:50|87051.6|87001.6|87044.5|86994.5|87064.8|87002.7|87044.2|86991.1|13
1636587840000|2021-11-10 23:44:00|87044.1|86994.1|87045.4|86995.4|87048.9|86998.9|87044.1|86994.1|11
1636587850000|2021-11-10 23:44:10|87046.5|86996.5|87057.7|86986.7|87057.7|86996.5|87040.5|86984.4|36
1636587860000|2021-11-10 23:44:20|87045.6|86995.6|87042.4|86992.4|87059.2|86997.2|87042.2|86983.1|31
1636587870000|2021-11-10 23:44:30|87042.5|86992.5|87042.8|86992.8|87057.7|86995.6|87041.3|86983.8|20
1636587880000|2021-11-10 23:44:40|87042.4|86992.4|87040.1|86990.1|87059.7|86996.5|87040.1|86981.6|23
1636587890000|2021-11-10 23:44:50|87039.8|86989.8|87033.7|86983.7|87039.8|86989.8|87033.7|86983.7|13
1636587900000|2021-11-10 23:45:00|87033.4|86983.4|87058.8|86979.6|87058.8|86992.5|87032.9|86976.8|37
1636587910000|2021-11-10 23:45:10|87059.4|86992.3|87058.1|86981.4|87059.6|86994.1|87042.3|86981.1|19
1636587920000|2021-11-10 23:45:20|87058|86981.8|87051|86974.3|87059|86994.4|87044.4|86974.3|24
1636587930000|2021-11-10 23:45:30|87049.8|86973.1|87029.2|86979.2|87049.8|86980.3|87027.8|86973.1|23
1636587940000|2021-11-10 23:45:40|87030.3|86980.3|87032.2|86982.2|87033.7|86983.7|87027.9|86977.9|27
1636587950000|2021-11-10 23:45:50|87031.6|86981.6|87031.7|86981.7|87033.3|86983.3|87027.5|86977.5|27
1636587960000|2021-11-10 23:46:00|87032.8|86982.8|87032.8|86982.8|87048.9|86984.6|87030.4|86971|42
1636587970000|2021-11-10 23:46:10|87033.3|86983.3|87035.6|86985.6|87047.9|86985.6|87033.3|86971.3|28
1636587980000|2021-11-10 23:46:20|87046.4|86975.9|87029.8|86979.8|87048.2|86986.5|87029.8|86974.5|26
1636587990000|2021-11-10 23:46:30|87030.2|86980.2|87030.9|86980.9|87031.4|86981.4|87030.2|86980.2|20
1636588000000|2021-11-10 23:46:40|87030.6|86980.6|87033.3|86983.3|87033.3|86983.3|87030.5|86980.5|20
1636588010000|2021-11-10 23:46:50|87032.6|86982.6|87039.6|86989.6|87048.3|86989.6|87032.5|86977.7|24
1636588020000|2021-11-10 23:47:00|87038.7|86988.7|87038.8|86988.8|87051.5|86990.9|87038|86977.8|31
1636588030000|2021-11-10 23:47:10|87038.7|86988.7|87038.3|86988.3|87040.7|86990.7|87037.3|86987.3|22
1636588040000|2021-11-10 23:47:20|87038.7|86988.7|87032.7|86982.7|87039.3|86989.3|87030.9|86980.9|12
1636588050000|2021-11-10 23:47:30|87032.4|86982.4|87040.4|86990.4|87041.7|86991.7|87032.3|86982.3|34
1636588060000|2021-11-10 23:47:40|87039.8|86989.8|87045.3|86995.3|87057.4|86995.6|87038|86984.6|26
1636588070000|2021-11-10 23:47:50|87046.4|86996.4|87044.7|86994.7|87057.7|86997.1|87044.5|86982.5|45
1636588080000|2021-11-10 23:48:00|87045.1|86995.1|87054.8|86983.9|87057.2|86996.8|87044.1|86983.9|25
1636588090000|2021-11-10 23:48:10|87054.7|86984.1|87037.2|86987.2|87056.3|86994.7|87037.2|86983.3|20
1636588100000|2021-11-10 23:48:20|87037|86987|87037.9|86987.9|87039.1|86989.1|87036.1|86986.1|19
1636588110000|2021-11-10 23:48:30|87037.6|86987.6|87038.5|86988.5|87038.7|86988.7|87037.1|86987.1|13
1636588120000|2021-11-10 23:48:40|87038.9|86988.9|87059.1|86987.9|87063|86997.3|87038.6|86981.8|23
1636588130000|2021-11-10 23:48:50|87046.4|86996.4|87043.1|86993.1|87046.4|86996.4|87041.9|86991.9|23
1636588140000|2021-11-10 23:49:00|87043.4|86993.4|87054|86982.5|87054.4|86994.6|87042.6|86981.9|35
1636588150000|2021-11-10 23:49:10|87054.4|86982.1|87038.2|86988.2|87056.1|86993.3|87037.3|86981.8|20
1636588160000|2021-11-10 23:49:20|87038|86988|87037|86987|87038.3|86988.3|87036.8|86986.8|20
1636588170000|2021-11-10 23:49:30|87037.5|86987.5|87043.9|86993.9|87043.9|86993.9|87037|86987|24
1636588180000|2021-11-10 23:49:40|87043.6|86993.6|87041.9|86991.9|87055.8|86994.3|87041.7|86982.1|11
1636588190000|2021-11-10 23:49:50|87039.8|86989.8|87041.9|86991.9|87043.3|86993.3|87039.8|86989.8|18
1636588200000|2021-11-10 23:50:00|87041.3|86991.3|87058.2|86981.5|87058.2|86993.8|87040|86981.5|25
1636588210000|2021-11-10 23:50:10|87042.4|86992.4|87038|86988|87042.4|86992.4|87035.2|86985.2|32
1636588220000|2021-11-10 23:50:20|87039.1|86989.1|87036.5|86986.5|87039.1|86989.1|87036.5|86986.5|13
1636588230000|2021-11-10 23:50:30|87036.7|86986.7|87043.8|86993.8|87043.8|86993.8|87036.5|86986.5|7
1636588240000|2021-11-10 23:50:40|87044.8|86994.8|87041.8|86991.8|87061.7|86995.7|87041.4|86983|21
1636588250000|2021-11-10 23:50:50|87041.7|86991.7|87043.3|86993.3|87043.9|86993.9|87041.5|86991.5|12
1636588260000|2021-11-10 23:51:00|87043.2|86993.2|87034.1|86984.1|87044.2|86994.2|87034.1|86984.1|22
1636588270000|2021-11-10 23:51:10|87036.2|86986.2|87036.3|86986.3|87039.7|86989.7|87035.4|86985.4|20
1636588280000|2021-11-10 23:51:20|87031.5|86981.5|87042.1|86992.1|87044.3|86994.3|87031.5|86981.5|12
1636588290000|2021-11-10 23:51:30|87043.2|86993.2|87053.4|86981.4|87057.5|86994.4|87042|86981.4|12
1636588300000|2021-11-10 23:51:40|87040.4|86990.4|87043.2|86993.2|87052.9|86993.2|87040.4|86982.7|10
1636588310000|2021-11-10 23:51:50|87044.1|86994.1|87038.1|86988.1|87044.8|86994.8|87036.9|86986.9|20
1636588320000|2021-11-10 23:52:00|87038.7|86988.7|87039.1|86989.1|87040.6|86990.6|87036.2|86986.2|19
1636588330000|2021-11-10 23:52:10|87039.6|86989.6|87038.4|86988.4|87040.4|86990.4|87037.6|86987.6|13
1636588340000|2021-11-10 23:52:20|87038.8|86988.8|87042.1|86992.1|87044.1|86994.1|87037.8|86987.8|12
1636588350000|2021-11-10 23:52:30|87042.2|86992.2|87044.1|86994.1|87045|86995|87041.7|86991.7|30
1636588360000|2021-11-10 23:52:40|87045.1|86995.1|87039.8|86989.8|87049.4|86995.1|87038.1|86977.8|35
1636588370000|2021-11-10 23:52:50|87038.8|86988.8|87032.9|86982.9|87038.9|86988.9|87032.9|86982.9|27
1636588380000|2021-11-10 23:53:00|87032.6|86982.6|87037.4|86987.4|87038.6|86988.6|87029.8|86979.8|17
1636588390000|2021-11-10 23:53:10|87048.7|86978.2|87048.4|86978.2|87053|86989.9|87037|86977.9|23
1636588400000|2021-11-10 23:53:20|87038.2|86988.2|87038.7|86988.7|87050.5|86989.9|87037.3|86977.2|26
1636588410000|2021-11-10 23:53:30|87038.8|86988.8|87028.4|86978.4|87045.5|86988.9|87026.3|86971.9|23
1636588420000|2021-11-10 23:53:40|87029.1|86979.1|87026.9|86976.9|87029.1|86979.1|87025.6|86975.6|13
1636588430000|2021-11-10 23:53:50|87026.6|86976.6|87034.8|86984.8|87034.9|86984.9|87026.2|86976.2|13
1636588440000|2021-11-10 23:54:00|87035.4|86985.4|87029.9|86979.9|87042.2|86985.5|87029.6|86971.9|26
1636588450000|2021-11-10 23:54:10|87030.8|86980.8|87029.9|86979.9|87042.7|86980.8|87029.2|86970|20
1636588460000|2021-11-10 23:54:20|87041.2|86970.7|87024.2|86974.2|87041.2|86981.3|87024.2|86970.7|20
1636588470000|2021-11-10 23:54:30|87023.7|86973.7|87043.7|86970.7|87045|86981.1|87023.2|86969.2|18
1636588480000|2021-11-10 23:54:40|87030.1|86980.1|87029.4|86979.4|87042.7|86980.8|87027.8|86969.9|16
1636588490000|2021-11-10 23:54:50|87029.3|86979.3|87039.6|86969.4|87041.6|86982|87029.3|86969.4|20
1636588500000|2021-11-10 23:55:00|87028.5|86978.5|87034.4|86984.4|87045.3|86985|87022.1|86972.1|34
1636588510000|2021-11-10 23:55:10|87034.7|86984.7|87027.8|86977.8|87042.5|86984.7|87027.1|86968.5|37
1636588520000|2021-11-10 23:55:20|87028.2|86978.2|87028.6|86978.6|87042.4|86985.4|87025.5|86969.1|40
1636588530000|2021-11-10 23:55:30|87028.9|86978.9|87027.4|86977.4|87031.1|86981.1|87027.4|86977.4|31
1636588540000|2021-11-10 23:55:40|87027.1|86977.1|87022.3|86972.3|87040.1|86980.4|87021.7|86966.4|21
1636588550000|2021-11-10 23:55:50|87023.1|86973.1|87023.5|86973.5|87024.6|86974.6|87022.3|86972.3|18
1636588560000|2021-11-10 23:56:00|87023.3|86973.3|87026.3|86976.3|87027.9|86977.9|87023.3|86973.3|19
1636588570000|2021-11-10 23:56:10|87025.7|86975.7|87031.8|86981.8|87047|86984.5|87025.1|86974.1|23
1636588580000|2021-11-10 23:56:20|87033.1|86983.1|87033.3|86983.3|87044.3|86984.1|87031.2|86974.3|26
1636588590000|2021-11-10 23:56:30|87044.6|86973.7|87034.2|86984.2|87044.6|86985|87032.4|86973.2|18
1636588600000|2021-11-10 23:56:40|87033.2|86983.2|87028.6|86978.6|87033.2|86983.2|87026.7|86976.7|20
1636588610000|2021-11-10 23:56:50|87028.2|86978.2|87025.6|86975.6|87028.2|86978.2|87025.3|86975.3|18
1636588620000|2021-11-10 23:57:00|87025.2|86975.2|87031|86981|87033.7|86983.7|87025.2|86975.2|26
1636588630000|2021-11-10 23:57:10|87030.8|86980.8|87032.8|86982.8|87033.7|86983.7|87030.1|86980.1|33
1636588640000|2021-11-10 23:57:20|87033.2|86983.2|87031.6|86981.6|87034|86984|87031.6|86981.6|22
1636588650000|2021-11-10 23:57:30|87032.5|86982.5|87024.3|86974.3|87035.4|86982.5|87024.3|86963|6
1636588660000|2021-11-10 23:57:40|87025.8|86975.8|87032.1|86982.1|87032.1|86982.1|87025.8|86975.8|17
1636588670000|2021-11-10 23:57:50|87030.8|86980.8|87027.5|86977.5|87032.3|86982.3|87026.1|86976.1|23
1636588680000|2021-11-10 23:58:00|87030.8|86980.8|87045.2|86973.2|87046.2|86986.2|87030.5|86973.2|28
1636588690000|2021-11-10 23:58:10|87046.2|86972.9|87035.1|86985.1|87050.1|86985.8|87035|86971.6|22
1636588700000|2021-11-10 23:58:20|87035.5|86985.5|87039|86989|87049.4|86989.1|87035.4|86978.3|13
1636588710000|2021-11-10 23:58:30|87039.2|86989.2|87036.4|86986.4|87049.3|86989.4|87036.1|86977.1|19
1636588720000|2021-11-10 23:58:40|87036.5|86986.5|87040.8|86990.8|87059.3|86992.4|87036.4|86977.5|31
1636588730000|2021-11-10 23:58:50|87040.4|86990.4|87052.2|86980.2|87055.6|86991.2|87038.3|86977.7|38
1636588740000|2021-11-10 23:59:00|87052.1|86981|87056.5|86979|87056.5|86992.2|87039.4|86979|41
1636588750000|2021-11-10 23:59:10|87056.1|86979.3|87037.2|86987.2|87056.1|86990.8|87031.4|86978.5|47
1636588760000|2021-11-10 23:59:20|87038|86988|87034.4|86984.4|87038|86988|87034|86984|28
1636588770000|2021-11-10 23:59:30|87034.3|86984.3|87035.4|86985.4|87036.7|86986.7|87032.8|86982.8|28
1636588780000|2021-11-10 23:59:40|87035.9|86985.9|87034.2|86984.2|87035.9|86985.9|87032.5|86982.5|20
1636588790000|2021-11-10 23:59:50|87034.1|86984.1|87037.9|86987.9|87037.9|86987.9|87033.2|86983.2|33
1636588800000|2021-11-11 00:00:00|87038|86988|87040|86990|87041|86991|87037.6|86987.6|44
1636588810000|2021-11-11 00:00:10|87038.7|86988.7|87037.4|86987.4|87041.3|86991.3|87036.6|86986.6|39
1636588820000|2021-11-11 00:00:20|87037.3|86987.3|87040|86990|87040.2|86990.2|87037.3|86987.3|26
1636588830000|2021-11-11 00:00:30|87040.2|86990.2|87056.7|86983.2|87056.9|86998.2|87038.2|86980.1|38
1636588840000|2021-11-11 00:00:40|87054.8|86983.4|87042|86992|87054.8|86994.4|87041.7|86983.4|32
1636588850000|2021-11-11 00:00:50|87042.3|86992.3|87042.6|86992.6|87043.4|86993.4|87041.3|86991.3|35
1636588860000|2021-11-11 00:01:00|87042.5|86992.5|87045.6|86995.6|87047.1|86997.1|87036.3|86986.3|46
1636588870000|2021-11-11 00:01:10|87045.9|86995.9|87049.9|86999.9|87062.7|87000.9|87045.6|86989.5|30
1636588880000|2021-11-11 00:01:20|87050.4|87000.4|87051|87001|87051.4|87001.4|87048.3|86998.3|34
1636588890000|2021-11-11 00:01:30|87051.1|87001.1|87063.3|87013.3|87071.7|87013.3|87051|86996.7|27
1636588900000|2021-11-11 00:01:40|87064.3|87014.3|87062.5|87012.5|87066.8|87016.8|87060.4|87010.4|54
1636588910000|2021-11-11 00:01:50|87062.1|87012.1|87063.4|87013.4|87064.1|87014.1|87060.6|87010.6|47
1636588920000|2021-11-11 00:02:00|87063.5|87013.5|87061.1|87011.1|87066.7|87016.7|87061.1|87011.1|30
1636588930000|2021-11-11 00:02:10|87060.9|87010.9|87060.9|87010.9|87062|87012|87059.7|87009.7|29
1636588940000|2021-11-11 00:02:20|87061|87011|87084.5|87034.5|87085|87035|87060.5|87007.3|58
1636588950000|2021-11-11 00:02:30|87084.2|87034.2|87088.2|87038.2|87089.8|87039.8|87082.4|87032.4|47
1636588960000|2021-11-11 00:02:40|87088.6|87038.6|87092.2|87042.2|87092.9|87042.9|87086.2|87036.2|35
1636588970000|2021-11-11 00:02:50|87093.1|87043.1|87095|87045|87098.7|87048.7|87089.2|87039.2|44
1636588980000|2021-11-11 00:03:00|87094.7|87044.7|87092.4|87042.4|87094.7|87044.7|87092.4|87042.4|37
1636588990000|2021-11-11 00:03:10|87092.2|87042.2|87079|87029|87092.5|87042.5|87078.1|87028.1|38
1636589000000|2021-11-11 00:03:20|87078.7|87028.7|87077.4|87027.4|87079.7|87029.7|87077.4|87027.4|22
1636589010000|2021-11-11 00:03:30|87077|87027|87076.9|87026.9|87077.5|87027.5|87075.4|87025.4|26
1636589020000|2021-11-11 00:03:40|87076.3|87026.3|87079.1|87029.1|87079.1|87029.1|87076.3|87026.3|22
1636589030000|2021-11-11 00:03:50|87079.2|87029.2|87082.4|87032.4|87083.8|87033.8|87079.2|87029.2|22
1636589040000|2021-11-11 00:04:00|87083.1|87033.1|87081.3|87031.3|87086.7|87036.7|87081.3|87031.3|28
1636589050000|2021-11-11 00:04:10|87081.2|87031.2|87072.1|87022.1|87083.8|87031.8|87068.1|87005.2|25
1636589060000|2021-11-11 00:04:20|87073.1|87023.1|87067.9|87017.9|87073.1|87023.1|87066.7|87016.7|34
1636589070000|2021-11-11 00:04:30|87068.1|87018.1|87072.8|87022.8|87074.9|87024.9|87067.7|87017.7|24
1636589080000|2021-11-11 00:04:40|87072.5|87022.5|87067.7|87017.7|87075|87025|87067.3|87017.3|12
1636589090000|2021-11-11 00:04:50|87067.4|87017.4|87081|87031|87081|87031|87067.1|87017.1|19
1636589100000|2021-11-11 00:05:00|87080.9|87030.9|87112.9|87062.9|87117.1|87063.4|87076.5|87026.5|63
1636589110000|2021-11-11 00:05:10|87113|87063|87110.9|87060.9|87114.2|87064.2|87108.8|87058.8|34
1636589120000|2021-11-11 00:05:20|87110.7|87060.7|87109.1|87059.1|87114.7|87062.7|87103.6|87034|57
1636589130000|2021-11-11 00:05:30|87110.9|87060.9|87110.7|87060.7|87113.2|87063.2|87107.6|87057.6|35
1636589140000|2021-11-11 00:05:40|87110.9|87060.9|87105.5|87055.5|87110.9|87060.9|87104.8|87054.8|37
1636589150000|2021-11-11 00:05:50|87108.3|87058.3|87106.8|87056.8|87109.7|87059.7|87105.1|87055.1|29
1636589160000|2021-11-11 00:06:00|87105.8|87055.8|87107|87057|87107|87057|87104.2|87054.2|16
1636589170000|2021-11-11 00:06:10|87106.8|87056.8|87107.2|87057.2|87107.6|87057.6|87104.2|87054.2|11
1636589180000|2021-11-11 00:06:20|87107.4|87057.4|87098.8|87048.8|87107.4|87057.4|87098|87048|35
1636589190000|2021-11-11 00:06:30|87098.9|87048.9|87098|87048|87099.5|87049.5|87097.5|87047.5|19
1636589200000|2021-11-11 00:06:40|87097.2|87047.2|87101.2|87051.2|87101.2|87051.2|87096.9|87046.9|16
1636589210000|2021-11-11 00:06:50|87100.9|87050.9|87099|87049|87101.2|87051.2|87099|87049|12
1636589220000|2021-11-11 00:07:00|87096.7|87046.7|87093.9|87043.9|87098.7|87048.7|87093.4|87043.4|22
1636589230000|2021-11-11 00:07:10|87097|87047|87088.6|87038.6|87097.2|87047.2|87087.4|87037.4|45
1636589240000|2021-11-11 00:07:20|87088.1|87038.1|87087.1|87037.1|87090.2|87040.2|87084.8|87034.8|32
1636589250000|2021-11-11 00:07:30|87087|87037|87086.1|87036.1|87088.3|87038.3|87084.5|87034.5|19
1636589260000|2021-11-11 00:07:40|87085.8|87035.8|87086.8|87036.8|87089|87039|87085.6|87035.6|25
1636589270000|2021-11-11 00:07:50|87085.8|87035.8|87063.8|87013.8|87093.7|87037.6|87063.8|87008.4|59
1636589280000|2021-11-11 00:08:00|87063.1|87013.1|87063.6|87013.6|87066.8|87016.8|87062.6|87012.6|49
1636589290000|2021-11-11 00:08:10|87063.2|87013.2|87061.3|87011.3|87065.7|87015.7|87061.1|87011.1|30
1636589300000|2021-11-11 00:08:20|87061.1|87011.1|87060.4|87010.4|87062.8|87012.8|87056.5|87006.5|43
1636589310000|2021-11-11 00:08:30|87059.3|87009.3|87059.8|87009.8|87060.9|87010.9|87058.7|87008.7|28
1636589320000|2021-11-11 00:08:40|87058.2|87008.2|87089.8|87039.8|87091|87041|87058.2|87008.2|32
1636589330000|2021-11-11 00:08:50|87090.4|87040.4|87088.8|87038.8|87092|87042|87087.5|87037.5|36
1636589340000|2021-11-11 00:09:00|87088.1|87038.1|87088.8|87038.8|87089.1|87039.1|87087.5|87037.5|30
1636589350000|2021-11-11 00:09:10|87089|87039|87091.4|87041.4|87091.4|87041.4|87086.8|87036.8|43
1636589360000|2021-11-11 00:09:20|87090.1|87040.1|87092.6|87042.6|87096.3|87046.3|87089.5|87039.5|18
1636589370000|2021-11-11 00:09:30|87092.4|87042.4|87091.5|87041.5|87094.3|87044.3|87090.8|87040.8|11
1636589380000|2021-11-11 00:09:40|87091.1|87041.1|87084.4|87034.4|87091.2|87041.2|87083.4|87033.4|19
1636589390000|2021-11-11 00:09:50|87084.2|87034.2|87085.4|87035.4|87085.4|87035.4|87083.5|87033.5|17
1636589400000|2021-11-11 00:10:00|87084.3|87034.3|87084.4|87034.4|87091.8|87041.8|87081.9|87031.9|35
1636589410000|2021-11-11 00:10:10|87084.7|87034.7|87072.7|87022.7|87086.7|87036.7|87067.2|87017.2|30
1636589420000|2021-11-11 00:10:20|87071.2|87021.2|87070.1|87020.1|87074.9|87024.9|87070.1|87020.1|20
1636589430000|2021-11-11 00:10:30|87069|87019|87066.4|87016.4|87069.4|87019.4|87065|87015|25
1636589440000|2021-11-11 00:10:40|87065.4|87015.4|87064|87014|87067.6|87017.6|87063.4|87013.4|33
1636589450000|2021-11-11 00:10:50|87064.1|87014.1|87062.2|87012.2|87066.6|87016.6|87060.3|87010.3|27
1636589460000|2021-11-11 00:11:00|87063.4|87013.4|87059.5|87009.5|87063.4|87013.4|87058.4|87008.4|28
1636589470000|2021-11-11 00:11:10|87059.6|87009.6|87059.6|87009.6|87059.6|87009.6|87058.5|87008.5|16
1636589480000|2021-11-11 00:11:20|87059.3|87009.3|87056.5|87006.5|87059.3|87009.3|87053.8|87003.8|26
1636589490000|2021-11-11 00:11:30|87056.8|87006.8|87053.2|87003.2|87056.8|87006.8|87052.8|87002.8|24
1636589500000|2021-11-11 00:11:40|87053|87003|87053.1|87003.1|87053.6|87003.6|87052.9|87002.9|11
1636589510000|2021-11-11 00:11:50|87052.9|87002.9|87054|87004|87054.1|87004.1|87052.8|87002.8|12
1636589520000|2021-11-11 00:12:00|87054.1|87004.1|87054.1|87004.1|87054.6|87004.6|87052|87002|28
1636589530000|2021-11-11 00:12:10|87053.8|87003.8|87052.8|87002.8|87054.8|87004.8|87052.8|87002.8|26
1636589540000|2021-11-11 00:12:20|87052.6|87002.6|87051.8|87001.8|87052.6|87002.6|87051.3|87001.3|15
1636589550000|2021-11-11 00:12:30|87051.6|87001.6|87051.8|87001.8|87052.9|87002.9|87050.2|87000.2|17
1636589560000|2021-11-11 00:12:40|87051.5|87001.5|87052.5|87002.5|87052.5|87002.5|87050.8|87000.8|19
1636589570000|2021-11-11 00:12:50|87052.3|87002.3|87054.7|87004.7|87055.9|87005.9|87051.9|87001.9|32
1636589580000|2021-11-11 00:13:00|87055.8|87005.8|87052.7|87002.7|87055.8|87005.8|87052.6|87002.6|34
1636589590000|2021-11-11 00:13:10|87053.3|87003.3|87051.8|87001.8|87053.9|87003.9|87051.7|87001.7|16
1636589600000|2021-11-11 00:13:20|87052|87002|87051.3|87001.3|87052|87002|87051.3|87001.3|8
1636589610000|2021-11-11 00:13:30|87049.4|86999.4|87049.5|86999.5|87051.3|87001.3|87048.1|86998.1|15
1636589620000|2021-11-11 00:13:40|87049.7|86999.7|87052.8|87002.8|87053.8|87003.8|87049.3|86999.3|28
1636589630000|2021-11-11 00:13:50|87053|87003|87056.2|87006.2|87056.8|87006.8|87052|87002|26
1636589640000|2021-11-11 00:14:00|87055.2|87005.2|87056.8|87006.8|87057.1|87007.1|87054.8|87004.8|31
1636589650000|2021-11-11 00:14:10|87055.8|87005.8|87055.8|87005.8|87056.8|87006.8|87055.2|87005.2|8
1636589660000|2021-11-11 00:14:20|87056|87006|87060.7|87010.7|87060.8|87010.8|87054.2|87004.2|18
1636589670000|2021-11-11 00:14:30|87058.1|87008.1|87058.9|87008.9|87060.4|87010.4|87057.6|87007.6|22
1636589680000|2021-11-11 00:14:40|87059|87009|87059.6|87009.6|87059.8|87009.8|87058.5|87008.5|14
1636589690000|2021-11-11 00:14:50|87060.2|87010.2|87056.8|87006.8|87060.2|87010.2|87056.8|87006.8|19
1636589700000|2021-11-11 00:15:00|87056.9|87006.9|87061.5|87011.5|87062.9|87012.9|87054.9|87004.9|46
1636589710000|2021-11-11 00:15:10|87061.3|87011.3|87062.8|87012.8|87063.7|87013.7|87061.3|87011.3|20
1636589720000|2021-11-11 00:15:20|87062.6|87012.6|87062.5|87012.5|87065.1|87015.1|87062.2|87012.2|20
1636589730000|2021-11-11 00:15:30|87062.4|87012.4|87060.1|87010.1|87062.8|87012.8|87060.1|87010.1|24
1636589740000|2021-11-11 00:15:40|87060.2|87010.2|87061.4|87011.4|87061.9|87011.9|87059.4|87009.4|27
1636589750000|2021-11-11 00:15:50|87061.5|87011.5|87059.3|87009.3|87063|87013|87058.6|87008.6|30
1636589760000|2021-11-11 00:16:00|87059.1|87009.1|87054.5|87004.5|87059.1|87009.1|87054.5|87004.5|29
1636589770000|2021-11-11 00:16:10|87054.2|87004.2|87059.2|87009.2|87059.2|87009.2|87054.2|87004.2|15
1636589780000|2021-11-11 00:16:20|87059.7|87009.7|87058.7|87008.7|87059.7|87009.7|87056.3|87006.3|25
1636589790000|2021-11-11 00:16:30|87058.1|87008.1|87056.3|87006.3|87058.2|87008.2|87055.8|87005.8|24
1636589800000|2021-11-11 00:16:40|87056.2|87006.2|87050.6|87000.6|87056.2|87006.2|87050.3|87000.3|23
1636589810000|2021-11-11 00:16:50|87050.2|87000.2|87053|87003|87054|87004|87050.2|87000.2|21
1636589820000|2021-11-11 00:17:00|87052.9|87002.9|87045.4|86995.4|87057.8|87005.9|87044.3|86977.2|58
1636589830000|2021-11-11 00:17:10|87044.9|86994.9|87048.8|86998.8|87050.3|87000.3|87044.9|86994.9|25
1636589840000|2021-11-11 00:17:20|87050.2|87000.2|87052.4|87002.4|87052.4|87002.4|87047.7|86997.7|31
1636589850000|2021-11-11 00:17:30|87051.8|87001.8|87052.4|87002.4|87057.7|87007.7|87049.8|86999.8|38
1636589860000|2021-11-11 00:17:40|87051.4|87001.4|87050|87000|87057.1|87007.1|87047.5|86997.5|28
1636589870000|2021-11-11 00:17:50|87050.3|87000.3|87049.8|86999.8|87052.8|87002.8|87049.8|86999.8|37
1636589880000|2021-11-11 00:18:00|87050.7|87000.7|87047.5|86997.5|87052|87002|87044.5|86994.5|38
1636589890000|2021-11-11 00:18:10|87049.3|86999.3|87044.5|86994.5|87049.3|86999.3|87044.4|86994.4|35
1636589900000|2021-11-11 00:18:20|87044.4|86994.4|87046.3|86996.3|87046.6|86996.6|87043.9|86993.9|30
1636589910000|2021-11-11 00:18:30|87046.2|86996.2|87043.6|86993.6|87046.6|86996.6|87041.7|86991.7|30
1636589920000|2021-11-11 00:18:40|87043.2|86993.2|87042.8|86992.8|87045.1|86995.1|87042.2|86992.2|41
1636589930000|2021-11-11 00:18:50|87042|86992|87045.2|86995.2|87046.7|86996.7|87039.9|86989.9|30
1636589940000|2021-11-11 00:19:00|87045.9|86995.9|87045|86995|87047.5|86997.5|87045|86995|31
1636589950000|2021-11-11 00:19:10|87045.4|86995.4|87042.2|86992.2|87047.7|86997.7|87038.5|86988.5|51
1636589960000|2021-11-11 00:19:20|87041.9|86991.9|87041.9|86991.9|87047.4|86997.4|87040.8|86990.8|27
1636589970000|2021-11-11 00:19:30|87043.9|86993.9|87043.1|86993.1|87045.8|86995.8|87042.4|86992.4|18
1636589980000|2021-11-11 00:19:40|87042.9|86992.9|87041.8|86991.8|87046|86996|87038.7|86988.7|34
1636589990000|2021-11-11 00:19:50|87039.3|86989.3|87038.7|86988.7|87041.4|86991.4|87038.1|86988.1|18
1636590000000|2021-11-11 00:20:00|87039.2|86989.2|87037.9|86987.9|87039.9|86989.9|87036.2|86986.2|23
1636590010000|2021-11-11 00:20:10|87037.3|86987.3|87036.6|86986.6|87039.2|86989.2|87035.3|86985.3|38
1636590020000|2021-11-11 00:20:20|87036.4|86986.4|87038.3|86988.3|87047.6|86997.6|87034.2|86984.2|61
1636590030000|2021-11-11 00:20:30|87038.4|86988.4|87038.2|86988.2|87042.5|86992.5|87035.6|86985.6|40
1636590040000|2021-11-11 00:20:40|87038.8|86988.8|87037|86987|87041.1|86991.1|87036.8|86986.8|33
1636590050000|2021-11-11 00:20:50|87037.1|86987.1|87036.2|86986.2|87037.3|86987.3|87035.5|86985.5|23
1636590060000|2021-11-11 00:21:00|87036.5|86986.5|87034.6|86984.6|87037.1|86987.1|87034.6|86984.6|19
1636590070000|2021-11-11 00:21:10|87034.9|86984.9|87034.4|86984.4|87035.9|86985.9|87034.3|86984.3|21
1636590080000|2021-11-11 00:21:20|87034.2|86984.2|87037.6|86987.6|87038.7|86988.7|87033.4|86983.4|19
1636590090000|2021-11-11 00:21:30|87038.3|86988.3|87037|86987|87038.5|86988.5|87036.4|86986.4|15
1636590100000|2021-11-11 00:21:40|87036.8|86986.8|87033.6|86983.6|87038.9|86988.9|87032.9|86982.9|18
1636590110000|2021-11-11 00:21:50|87033|86983|87032.5|86982.5|87035.6|86985.6|87031.8|86981.8|17
1636590120000|2021-11-11 00:22:00|87032.6|86982.6|87033.7|86983.7|87036.2|86986.2|87032.3|86982.3|29
1636590130000|2021-11-11 00:22:10|87039.1|86989.1|87036.9|86986.9|87039.1|86989.1|87035.1|86985.1|11
1636590140000|2021-11-11 00:22:20|87035.9|86985.9|87036.8|86986.8|87039.5|86989.5|87035.9|86985.9|18
1636590150000|2021-11-11 00:22:30|87036.3|86986.3|87037.3|86987.3|87037.7|86987.7|87036.3|86986.3|6
1636590160000|2021-11-11 00:22:40|87036.7|86986.7|87033.4|86983.4|87036.7|86986.7|87032.6|86982.6|20
1636590170000|2021-11-11 00:22:50|87032.8|86982.8|87033.6|86983.6|87040.2|86990.2|87032.8|86982.8|12
1636590180000|2021-11-11 00:23:00|87033.3|86983.3|87039.6|86989.6|87042.5|86992.5|87033.3|86983.3|25
1636590190000|2021-11-11 00:23:10|87039|86989|87038.4|86988.4|87040.7|86990.7|87037.8|86987.8|25
1636590200000|2021-11-11 00:23:20|87039.6|86989.6|87042.6|86992.6|87044.8|86994.8|87038.6|86988.6|12
1636590210000|2021-11-11 00:23:30|87041.1|86991.1|87039.9|86989.9|87042|86992|87039.9|86989.9|8
1636590220000|2021-11-11 00:23:40|87038.9|86988.9|87037.5|86987.5|87040.5|86990.5|87037.2|86987.2|18
1636590230000|2021-11-11 00:23:50|87038.3|86988.3|87035.2|86985.2|87040.8|86990.8|87033.1|86983.1|22
1636590240000|2021-11-11 00:24:00|87032.4|86982.4|87035.2|86985.2|87036.6|86986.6|87032.4|86982.4|24
1636590250000|2021-11-11 00:24:10|87034.3|86984.3|87035.4|86985.4|87038.5|86988.5|87033.2|86983.2|27
1636590260000|2021-11-11 00:24:20|87034.4|86984.4|87034.6|86984.6|87039.7|86989.7|87033.9|86983.9|26
1636590270000|2021-11-11 00:24:30|87034.7|86984.7|87033.2|86983.2|87036.6|86986.6|87032.4|86982.4|35
1636590280000|2021-11-11 00:24:40|87034.1|86984.1|87029.6|86979.6|87034.1|86984.1|87029.4|86979.4|29
1636590290000|2021-11-11 00:24:50|87030.6|86980.6|87031.5|86981.5|87034.8|86984.8|87029.2|86979.2|30
1636590300000|2021-11-11 00:25:00|87031.2|86981.2|87031.6|86981.6|87031.9|86981.9|87030.6|86980.6|29
1636590310000|2021-11-11 00:25:10|87030.9|86980.9|87033.2|86983.2|87037.3|86987.3|87030.9|86980.9|21
1636590320000|2021-11-11 00:25:20|87032.8|86982.8|87029.4|86979.4|87033.3|86983.3|87029.4|86979.4|17
1636590330000|2021-11-11 00:25:30|87029.6|86979.6|87032.2|86982.2|87035.3|86985.3|87027.8|86977.8|25
1636590340000|2021-11-11 00:25:40|87033.5|86983.5|87036.1|86986.1|87036.9|86986.9|87031.6|86981.6|27
1636590350000|2021-11-11 00:25:50|87035.5|86985.5|87036.8|86986.8|87037.7|86987.7|87035.4|86985.4|24
1636590360000|2021-11-11 00:26:00|87037.1|86987.1|87040.1|86990.1|87041.7|86991.7|87037.1|86987.1|14
1636590370000|2021-11-11 00:26:10|87039.7|86989.7|87037.9|86987.9|87043.8|86993.8|87037.2|86987.2|18
1636590380000|2021-11-11 00:26:20|87038.9|86988.9|87040.6|86990.6|87041.8|86991.8|87038.9|86988.9|14
1636590390000|2021-11-11 00:26:30|87040.4|86990.4|87044.7|86994.7|87045.9|86995.9|87040|86990|14
1636590400000|2021-11-11 00:26:40|87044.3|86994.3|87052.8|87002.8|87053.8|87003.8|87044|86994|29
1636590410000|2021-11-11 00:26:50|87053|87003|87049.8|86999.8|87053.7|87003.7|87049.4|86999.4|23
1636590420000|2021-11-11 00:27:00|87050.1|87000.1|87050.9|87000.9|87053.6|87003.6|87049.2|86999.2|23
1636590430000|2021-11-11 00:27:10|87050.2|87000.2|87051.7|87001.7|87054.4|87004.4|87049.5|86999.5|14
1636590440000|2021-11-11 00:27:20|87053|87003|87049.2|86999.2|87053|87003|87047.9|86997.9|26
1636590450000|2021-11-11 00:27:30|87049.3|86999.3|87052.5|87002.5|87053.6|87003.6|87049.3|86999.3|27
1636590460000|2021-11-11 00:27:40|87051.1|87001.1|87048.9|86998.9|87052|87002|87048.4|86998.4|18
1636590470000|2021-11-11 00:27:50|87047|86997|87046.2|86996.2|87047.1|86997.1|87045.8|86995.8|18
1636590480000|2021-11-11 00:28:00|87046.3|86996.3|87048|86998|87051|87001|87046.3|86996.3|19
1636590490000|2021-11-11 00:28:10|87048.1|86998.1|87046.9|86996.9|87050.9|87000.9|87046.5|86996.5|16
1636590500000|2021-11-11 00:28:20|87046.3|86996.3|87048.2|86998.2|87048.2|86998.2|87046.3|86996.3|21
1636590510000|2021-11-11 00:28:30|87047.7|86997.7|87047.7|86997.7|87048.7|86998.7|87047.7|86997.7|5
1636590520000|2021-11-11 00:28:40|87059.3|87009.3|87053.3|87003.3|87059.3|87009.3|87053.1|87003.1|20
1636590530000|2021-11-11 00:28:50|87053.8|87003.8|87048.9|86998.9|87054.1|87004.1|87048.9|86998.9|24
1636590540000|2021-11-11 00:29:00|87050.2|87000.2|87048.5|86998.5|87053.2|87003.2|87048.3|86998.3|34
1636590550000|2021-11-11 00:29:10|87047.5|86997.5|87054.8|87004.8|87068.4|87007.8|87047.3|86997.3|33
1636590560000|2021-11-11 00:29:20|87054.5|87004.5|87053.4|87003.4|87056.3|87006.3|87051.7|87001.7|41
1636590570000|2021-11-11 00:29:30|87054.6|87004.6|87055|87005|87057.6|87007.6|87054|87004|21
1636590580000|2021-11-11 00:29:40|87056.1|87006.1|87049.7|86999.7|87056.6|87006.6|87046.2|86996.2|26
1636590590000|2021-11-11 00:29:50|87048.3|86998.3|87049.5|86999.5|87052.9|87002.9|87047.9|86997.9|36
1636590600000|2021-11-11 00:30:00|87048.7|86998.7|87060|87010|87062.8|87012.8|87048.5|86998.5|50
1636590610000|2021-11-11 00:30:10|87059.3|87009.3|87052.3|87002.3|87060.9|87010.9|87049.5|86999.5|58
1636590620000|2021-11-11 00:30:20|87051.2|87001.2|87066.9|87016.9|87067.2|87017.2|87050.3|87000.3|63
1636590630000|2021-11-11 00:30:30|87066.5|87016.5|87071.9|87021.9|87072.9|87022.9|87066.5|87016.5|46
1636590640000|2021-11-11 00:30:40|87073.1|87023.1|87072.6|87022.6|87073.5|87023.5|87070.8|87020.8|38
1636590650000|2021-11-11 00:30:50|87073.3|87023.3|87080.2|87030.2|87085.5|87035.5|87073.3|87023.3|54
1636590660000|2021-11-11 00:31:00|87080.4|87030.4|87079.9|87029.9|87082.8|87032.8|87079.3|87029.3|45
1636590670000|2021-11-11 00:31:10|87080.1|87030.1|87086|87036|87086|87036|87079.9|87029.9|45
1636590680000|2021-11-11 00:31:20|87086.1|87036.1|87089.8|87039.8|87091.8|87041.8|87083.9|87033.9|59
1636590690000|2021-11-11 00:31:30|87090|87040|87097.4|87047.4|87102.6|87052.6|87088.7|87038.7|58
1636590700000|2021-11-11 00:31:40|87097|87047|87094.5|87044.5|87098.2|87048.2|87090.9|87040.9|50
1636590710000|2021-11-11 00:31:50|87094.3|87044.3|87091.3|87041.3|87094.4|87044.4|87087.3|87037.3|59
1636590720000|2021-11-11 00:32:00|87093.3|87043.3|87091.2|87041.2|87095.4|87045.4|87089.6|87039.6|56
1636590730000|2021-11-11 00:32:10|87090.4|87040.4|87091.9|87041.9|87095.8|87045.8|87089.8|87039.8|38
1636590740000|2021-11-11 00:32:20|87090.9|87040.9|87088.4|87038.4|87091.8|87041.8|87087.6|87037.6|41
1636590750000|2021-11-11 00:32:30|87088.3|87038.3|87091.9|87041.9|87091.9|87041.9|87086.8|87036.8|37
1636590760000|2021-11-11 00:32:40|87092.4|87042.4|87095.4|87045.4|87098.6|87048.6|87088.9|87038.9|53
1636590770000|2021-11-11 00:32:50|87096.7|87046.7|87093.9|87043.9|87097.3|87047.3|87093.3|87043.3|53
1636590780000|2021-11-11 00:33:00|87093.6|87043.6|87095.7|87045.7|87101.7|87051.7|87093.4|87043.4|44
1636590790000|2021-11-11 00:33:10|87095.5|87045.5|87096.4|87046.4|87097.7|87047.7|87094.8|87044.8|24
1636590800000|2021-11-11 00:33:20|87095.8|87045.8|87092.1|87042.1|87096|87046|87092.1|87042.1|27
1636590810000|2021-11-11 00:33:30|87092.4|87042.4|87090.5|87040.5|87092.4|87042.4|87089.3|87039.3|22
1636590820000|2021-11-11 00:33:40|87090.4|87040.4|87090.4|87040.4|87093.2|87043.2|87089.2|87039.2|36
1636590830000|2021-11-11 00:33:50|87089.9|87039.9|87087.6|87037.6|87091.8|87041.8|87087.6|87037.6|14
1636590840000|2021-11-11 00:34:00|87087.5|87037.5|87088.2|87038.2|87091.7|87041.7|87087.5|87037.5|28
1636590850000|2021-11-11 00:34:10|87089.1|87039.1|87084.7|87034.7|87090.4|87040.4|87080.4|87030.4|43
1636590860000|2021-11-11 00:34:20|87082.1|87032.1|87080.9|87030.9|87083.3|87033.3|87078.8|87028.8|35
1636590870000|2021-11-11 00:34:30|87080.6|87030.6|87082.3|87032.3|87083.6|87033.6|87078.8|87028.8|27
1636590880000|2021-11-11 00:34:40|87083.6|87033.6|87076.5|87026.5|87083.6|87033.6|87074.2|87024.2|29
1636590890000|2021-11-11 00:34:50|87073.7|87023.7|87074.5|87024.5|87089.3|87027.6|87069.6|87013.5|49
1636590900000|2021-11-11 00:35:00|87074.2|87024.2|87074.1|87024.1|87076.8|87026.8|87072|87022|38
1636590910000|2021-11-11 00:35:10|87073.8|87023.8|87064.7|87014.7|87073.8|87023.8|87063|87013|57
1636590920000|2021-11-11 00:35:20|87064.1|87014.1|87064.4|87014.4|87069.1|87019.1|87062.6|87012.6|32
1636590930000|2021-11-11 00:35:30|87065.8|87015.8|87067.6|87017.6|87069.1|87019.1|87063|87013|40
1636590940000|2021-11-11 00:35:40|87067.9|87017.9|87065.3|87015.3|87068|87018|87064.4|87014.4|22
1636590950000|2021-11-11 00:35:50|87064.8|87014.8|87063.1|87013.1|87067.3|87017.3|87060.4|87010.4|35
1636590960000|2021-11-11 00:36:00|87062.4|87012.4|87062.9|87012.9|87063.8|87013.8|87059.9|87009.9|41
1636590970000|2021-11-11 00:36:10|87063.3|87013.3|87057.2|87007.2|87063.6|87013.6|87056.2|87006.2|40
1636590980000|2021-11-11 00:36:20|87056.4|87006.4|87064.7|87014.7|87064.7|87014.7|87056.4|87006.4|38
1636590990000|2021-11-11 00:36:30|87064.2|87014.2|87061|87011|87066.1|87016.1|87060|87010|37
1636591000000|2021-11-11 00:36:40|87062.2|87012.2|87066.9|87016.9|87068.5|87018.5|87061.4|87011.4|35
1636591010000|2021-11-11 00:36:50|87067.2|87017.2|87067.3|87017.3|87069.3|87019.3|87066.2|87016.2|43
1636591020000|2021-11-11 00:37:00|87067.5|87017.5|87072.3|87022.3|87074.1|87024.1|87067.5|87017.5|38
1636591030000|2021-11-11 00:37:10|87072.7|87022.7|87076.6|87026.6|87076.6|87026.6|87071.7|87021.7|28
1636591040000|2021-11-11 00:37:20|87076.9|87026.9|87071.6|87021.6|87077|87027|87070.6|87020.6|32
1636591050000|2021-11-11 00:37:30|87072|87022|87067.1|87017.1|87072.7|87022.7|87067.1|87017.1|34
1636591060000|2021-11-11 00:37:40|87067.7|87017.7|87060.7|87010.7|87070.8|87020.8|87060.7|87010.7|43
1636591070000|2021-11-11 00:37:50|87061.7|87011.7|87058.9|87008.9|87061.7|87011.7|87058.2|87008.2|26
1636591080000|2021-11-11 00:38:00|87058.8|87008.8|87065.1|87015.1|87067|87017|87058.8|87008.8|38
1636591090000|2021-11-11 00:38:10|87064.4|87014.4|87068.2|87018.2|87068.7|87018.7|87064.2|87014.2|29
1636591100000|2021-11-11 00:38:20|87067.4|87017.4|87067.1|87017.1|87068.7|87018.7|87066|87016|24
1636591110000|2021-11-11 00:38:30|87065.1|87015.1|87064.4|87014.4|87068.9|87018.9|87062|87012|26
1636591120000|2021-11-11 00:38:40|87063.8|87013.8|87064.1|87014.1|87068.1|87018.1|87063.8|87013.8|18
1636591130000|2021-11-11 00:38:50|87064.2|87014.2|87065.6|87015.6|87070.2|87020.2|87064.2|87014.2|28
1636591140000|2021-11-11 00:39:00|87064.3|87014.3|87061.8|87011.8|87066.8|87016.8|87061.8|87011.8|30
1636591150000|2021-11-11 00:39:10|87061.2|87011.2|87061.1|87011.1|87062.5|87012.5|87060.5|87010.5|16
1636591160000|2021-11-11 00:39:20|87060.8|87010.8|87063.1|87013.1|87065.2|87015.2|87060.2|87010.2|29
1636591170000|2021-11-11 00:39:30|87060.8|87010.8|87060|87010|87061.5|87011.5|87059.3|87009.3|11
1636591180000|2021-11-11 00:39:40|87059.2|87009.2|87062.8|87012.8|87062.9|87012.9|87058.6|87008.6|26
1636591190000|2021-11-11 00:39:50|87062.1|87012.1|87065.2|87015.2|87066.5|87016.5|87062.1|87012.1|32
1636591200000|2021-11-11 00:40:00|87064.5|87014.5|87069.7|87019.7|87072.1|87022.1|87064.5|87014.5|40
1636591210000|2021-11-11 00:40:10|87069.1|87019.1|87072.5|87022.5|87072.5|87022.5|87068.7|87018.7|26
1636591220000|2021-11-11 00:40:20|87072|87022|87074.5|87024.5|87076.9|87026.9|87072|87022|28
1636591230000|2021-11-11 00:40:30|87074.8|87024.8|87073.6|87023.6|87074.9|87024.9|87073|87023|21
1636591240000|2021-11-11 00:40:40|87074.3|87024.3|87066.9|87016.9|87074.3|87024.3|87063.3|87013.3|28
1636591250000|2021-11-11 00:40:50|87066.2|87016.2|87066.6|87016.6|87068|87018|87064|87014|27
1636591260000|2021-11-11 00:41:00|87065.5|87015.5|87066|87016|87066.7|87016.7|87064.1|87014.1|21
1636591270000|2021-11-11 00:41:10|87065.2|87015.2|87064.8|87014.8|87065.3|87015.3|87061.1|87011.1|19
1636591280000|2021-11-11 00:41:20|87065|87015|87067.8|87017.8|87067.8|87017.8|87058.5|87008.5|23
1636591290000|2021-11-11 00:41:30|87067.6|87017.6|87069.4|87019.4|87077.6|87021.1|87063.9|87007.6|27
1636591300000|2021-11-11 00:41:40|87070.3|87020.3|87072.7|87022.7|87074|87024|87068.2|87018.2|31
1636591310000|2021-11-11 00:41:50|87072.2|87022.2|87068.2|87018.2|87072.2|87022.2|87068.2|87018.2|28
1636591320000|2021-11-11 00:42:00|87068.5|87018.5|87070.5|87020.5|87072.3|87022.3|87067.7|87017.7|20
1636591330000|2021-11-11 00:42:10|87069.5|87019.5|87063.8|87013.8|87070.6|87020.6|87063.2|87013.2|29
1636591340000|2021-11-11 00:42:20|87062.5|87012.5|87064.8|87014.8|87065.9|87015.9|87060.1|87010.1|20
1636591350000|2021-11-11 00:42:30|87063.5|87013.5|87057.8|87007.8|87064.1|87014.1|87056.8|87006.8|35
1636591360000|2021-11-11 00:42:40|87057.2|87007.2|87058.9|87008.9|87062.3|87012.3|87057|87007|25
1636591370000|2021-11-11 00:42:50|87058.8|87008.8|87059.8|87009.8|87059.8|87009.8|87058.4|87008.4|23
1636591380000|2021-11-11 00:43:00|87059.4|87009.4|87062.3|87012.3|87062.3|87012.3|87058.5|87008.5|33
1636591390000|2021-11-11 00:43:10|87062.1|87012.1|87059.2|87009.2|87062.1|87012.1|87058.5|87008.5|29
1636591400000|2021-11-11 00:43:20|87060.2|87010.2|87060.4|87010.4|87060.9|87010.9|87059.5|87009.5|23
1636591410000|2021-11-11 00:43:30|87060|87010|87062.9|87012.9|87065.3|87015.3|87060|87010|29
1636591420000|2021-11-11 00:43:40|87062.7|87012.7|87068.2|87018.2|87069|87019|87062.6|87012.6|40
1636591430000|2021-11-11 00:43:50|87068.6|87018.6|87072.4|87022.4|87073.2|87023.2|87068.5|87018.5|35
1636591440000|2021-11-11 00:44:00|87072.5|87022.5|87071.5|87021.5|87073.6|87023.6|87069.6|87019.6|25
1636591450000|2021-11-11 00:44:10|87071.9|87021.9|87073.8|87023.8|87076.2|87026.2|87070.6|87020.6|22
1636591460000|2021-11-11 00:44:20|87070.8|87020.8|87071|87021|87073.3|87023.3|87070.2|87020.2|17
1636591470000|2021-11-11 00:44:30|87073|87023|87068.5|87018.5|87073.3|87023.3|87066.6|87016.6|29
1636591480000|2021-11-11 00:44:40|87069.3|87019.3|87071.3|87021.3|87071.3|87021.3|87067.6|87017.6|23
1636591490000|2021-11-11 00:44:50|87070.8|87020.8|87070.4|87020.4|87074.3|87024.3|87069.7|87019.7|26
1636591500000|2021-11-11 00:45:00|87070.5|87020.5|87066.4|87016.4|87070.8|87020.8|87065.8|87015.8|28
1636591510000|2021-11-11 00:45:10|87064.9|87014.9|87066.1|87016.1|87069|87019|87064.7|87014.7|31
1636591520000|2021-11-11 00:45:20|87066.2|87016.2|87069.6|87019.6|87070.4|87020.4|87065.8|87015.8|25
1636591530000|2021-11-11 00:45:30|87070.5|87020.5|87074.6|87024.6|87079.1|87029.1|87070|87020|43
1636591540000|2021-11-11 00:45:40|87073.6|87023.6|87071.2|87021.2|87073.6|87023.6|87070.3|87020.3|34
1636591550000|2021-11-11 00:45:50|87071.4|87021.4|87073.9|87023.9|87074.9|87024.9|87071.4|87021.4|25
1636591560000|2021-11-11 00:46:00|87073.8|87023.8|87064.2|87014.2|87073.8|87023.8|87062.5|87012.5|45
1636591570000|2021-11-11 00:46:10|87064|87014|87060.7|87010.7|87067.8|87017.8|87060.2|87010.2|47
1636591580000|2021-11-11 00:46:20|87060|87010|87061.8|87011.8|87066|87016|87058.9|87008.9|21
1636591590000|2021-11-11 00:46:30|87062.4|87012.4|87062.8|87012.8|87063.7|87013.7|87060.9|87010.9|18
1636591600000|2021-11-11 00:46:40|87061.4|87011.4|87057.7|87007.7|87062.5|87012.5|87057.2|87007.2|24
1636591610000|2021-11-11 00:46:50|87057.3|87007.3|87062.4|87012.4|87063.1|87013.1|87055.7|87005.7|22
1636591620000|2021-11-11 00:47:00|87060.8|87010.8|87058.3|87008.3|87062.4|87012.4|87055.8|87005.8|44
1636591630000|2021-11-11 00:47:10|87057.6|87007.6|87058.6|87008.6|87061.6|87011.6|87056.6|87006.6|28
1636591640000|2021-11-11 00:47:20|87058.9|87008.9|87060.1|87010.1|87061|87011|87057.5|87007.5|19
1636591650000|2021-11-11 00:47:30|87060.2|87010.2|87060.3|87010.3|87063.2|87013.2|87059.3|87009.3|21
1636591660000|2021-11-11 00:47:40|87059.9|87009.9|87060.1|87010.1|87062.4|87012.4|87058.5|87008.5|29
1636591670000|2021-11-11 00:47:50|87060.8|87010.8|87061.3|87011.3|87062.4|87012.4|87059.3|87009.3|27
1636591680000|2021-11-11 00:48:00|87061|87011|87060.6|87010.6|87061.6|87011.6|87059.8|87009.8|14
1636591690000|2021-11-11 00:48:10|87059.8|87009.8|87056.9|87006.9|87062.5|87012.5|87056|87006|30
1636591700000|2021-11-11 00:48:20|87057.1|87007.1|87052.8|87002.8|87057.2|87007.2|87051.1|87001.1|23
1636591710000|2021-11-11 00:48:30|87052.9|87002.9|87050.7|87000.7|87054.4|87004.4|87050.7|87000.7|20
1636591720000|2021-11-11 00:48:40|87050.8|87000.8|87056.5|87006.5|87057.8|87007.8|87050.8|87000.8|21
1636591730000|2021-11-11 00:48:50|87057|87007|87054.1|87004.1|87057|87007|87053.4|87003.4|14
1636591740000|2021-11-11 00:49:00|87053.4|87003.4|87051.9|87001.9|87055.1|87005.1|87051.9|87001.9|28
1636591750000|2021-11-11 00:49:10|87052|87002|87045.5|86995.5|87052.2|87002.2|87045|86995|27
1636591760000|2021-11-11 00:49:20|87045.2|86995.2|87043.7|86993.7|87048.3|86998.3|87043.7|86993.7|16
1636591770000|2021-11-11 00:49:30|87044.2|86994.2|87050.4|87000.4|87050.4|87000.4|87044.2|86994.2|18
1636591780000|2021-11-11 00:49:40|87051.2|87001.2|87050.9|87000.9|87052.5|87002.5|87049.6|86999.6|30
1636591790000|2021-11-11 00:49:50|87050.8|87000.8|87049.5|86999.5|87050.8|87000.8|87048.9|86998.9|14
1636591800000|2021-11-11 00:50:00|87050.5|87000.5|87052|87002|87052|87002|87048|86998|10
1636591810000|2021-11-11 00:50:10|87050.7|87000.7|87049.1|86999.1|87051.6|87001.6|87048|86998|30
1636591820000|2021-11-11 00:50:20|87050.6|87000.6|87051.3|87001.3|87051.8|87001.8|87048.6|86998.6|16
1636591830000|2021-11-11 00:50:30|87050.1|87000.1|87049.8|86999.8|87051.9|87001.9|87049.5|86999.5|15
1636591840000|2021-11-11 00:50:40|87050.5|87000.5|87051|87001|87052.9|87002.9|87050.5|87000.5|13
1636591850000|2021-11-11 00:50:50|87052.1|87002.1|87052.2|87002.2|87053.3|87003.3|87051.7|87001.7|17
1636591860000|2021-11-11 00:51:00|87052.1|87002.1|87050.7|87000.7|87052.2|87002.2|87049|86999|9
1636591870000|2021-11-11 00:51:10|87049.2|86999.2|87053.2|87003.2|87056.8|87006.8|87049.2|86999.2|32
1636591880000|2021-11-11 00:51:20|87052.8|87002.8|87054.2|87004.2|87054.2|87004.2|87052.6|87002.6|15
1636591890000|2021-11-11 00:51:30|87052.4|87002.4|87054.1|87004.1|87054.1|87004.1|87052.4|87002.4|13
1636591900000|2021-11-11 00:51:40|87054.3|87004.3|87058.2|87008.2|87058.5|87008.5|87052.7|87002.7|23
1636591910000|2021-11-11 00:51:50|87058|87008|87054.4|87004.4|87058.6|87008.6|87052.7|87002.7|30
1636591920000|2021-11-11 00:52:00|87053.1|87003.1|87052|87002|87053.1|87003.1|87051.6|87001.6|12
1636591930000|2021-11-11 00:52:10|87052.2|87002.2|87051|87001|87053.5|87003.5|87051|87001|13
1636591940000|2021-11-11 00:52:20|87051.5|87001.5|87058.6|87008.6|87062|87012|87044.5|86994.5|30
1636591950000|2021-11-11 00:52:30|87057.8|87007.8|87057.9|87007.9|87061|87011|87055.1|87005.1|44
1636591960000|2021-11-11 00:52:40|87062.4|87012.4|87047.1|86997.1|87062.4|87012.4|87043.7|86993.7|32
1636591970000|2021-11-11 00:52:50|87047.5|86997.5|87061.7|87011.7|87061.7|87011.7|87045.5|86995.5|36
1636591980000|2021-11-11 00:53:00|87060.1|87010.1|87065.3|87015.3|87066.8|87016.8|87060|87010|39
1636591990000|2021-11-11 00:53:10|87065|87015|87067.5|87017.5|87069.4|87019.4|87063.6|87013.6|22
1636592000000|2021-11-11 00:53:20|87069.2|87019.2|87068.3|87018.3|87069.2|87019.2|87065.9|87015.9|23
1636592010000|2021-11-11 00:53:30|87067.9|87017.9|87075.7|87025.7|87075.9|87025.9|87067.9|87017.9|39
1636592020000|2021-11-11 00:53:40|87075.2|87025.2|87076.2|87026.2|87077.8|87027.8|87074.4|87024.4|22
1636592030000|2021-11-11 00:53:50|87075.4|87025.4|87075.3|87025.3|87076.8|87026.8|87073.7|87023.7|11
1636592040000|2021-11-11 00:54:00|87075|87025|87076.9|87026.9|87078.2|87028.2|87073.5|87023.5|38
1636592050000|2021-11-11 00:54:10|87076.3|87026.3|87076.8|87026.8|87077.2|87027.2|87074.3|87024.3|40
1636592060000|2021-11-11 00:54:20|87076.4|87026.4|87074.1|87024.1|87076.4|87026.4|87072.8|87022.8|45
1636592070000|2021-11-11 00:54:30|87074.8|87024.8|87071.9|87021.9|87075.2|87025.2|87068.8|87018.8|40
1636592080000|2021-11-11 00:54:40|87072|87022|87073.6|87023.6|87075.4|87025.4|87071|87021|34
1636592090000|2021-11-11 00:54:50|87073.5|87023.5|87077.9|87027.9|87079.4|87029.4|87072.9|87022.9|40
1636592100000|2021-11-11 00:55:00|87078.1|87028.1|87079.3|87029.3|87085.4|87035.4|87078|87028|51
1636592110000|2021-11-11 00:55:10|87078.2|87028.2|87083.4|87033.4|87084.3|87034.3|87078|87028|42
1636592120000|2021-11-11 00:55:20|87083.8|87033.8|87079|87029|87083.8|87033.8|87078.2|87028.2|29
1636592130000|2021-11-11 00:55:30|87078.7|87028.7|87077.3|87027.3|87078.7|87028.7|87074|87024|26
1636592140000|2021-11-11 00:55:40|87076.1|87026.1|87067.5|87017.5|87076.1|87026.1|87067.2|87017.2|28
1636592150000|2021-11-11 00:55:50|87067.7|87017.7|87067.9|87017.9|87069.3|87019.3|87066.6|87016.6|23
1636592160000|2021-11-11 00:56:00|87071.5|87021.5|87072.4|87022.4|87073.5|87023.5|87069.1|87019.1|25
1636592170000|2021-11-11 00:56:10|87073.1|87023.1|87071.9|87021.9|87073.8|87023.8|87070.1|87020.1|33
1636592180000|2021-11-11 00:56:20|87072.4|87022.4|87072.5|87022.5|87073.5|87023.5|87071.3|87021.3|23
1636592190000|2021-11-11 00:56:30|87073|87023|87078.5|87028.5|87080.6|87030.6|87073|87023|24
1636592200000|2021-11-11 00:56:40|87076.4|87026.4|87078.6|87028.6|87080.7|87030.7|87074.5|87024.5|22
1636592210000|2021-11-11 00:56:50|87078.8|87028.8|87077|87027|87078.8|87028.8|87076.8|87026.8|20
1636592220000|2021-11-11 00:57:00|87076.9|87026.9|87076|87026|87076.9|87026.9|87075.4|87025.4|14
1636592230000|2021-11-11 00:57:10|87075.9|87025.9|87076.6|87026.6|87079.7|87029.7|87075.8|87025.8|13
1636592240000|2021-11-11 00:57:20|87076.3|87026.3|87081.5|87031.5|87082.4|87032.4|87076.3|87026.3|17
1636592250000|2021-11-11 00:57:30|87081.7|87031.7|87080.4|87030.4|87084|87034|87080.4|87030.4|19
1636592260000|2021-11-11 00:57:40|87080.2|87030.2|87082.3|87032.3|87082.4|87032.4|87079|87029|19
1636592270000|2021-11-11 00:57:50|87081.5|87031.5|87088.1|87038.1|87088.9|87038.9|87081.5|87031.5|30
1636592280000|2021-11-11 00:58:00|87090.7|87040.7|87089.2|87039.2|87090.7|87040.7|87087.7|87037.7|25
1636592290000|2021-11-11 00:58:10|87088.7|87038.7|87090.1|87040.1|87090.1|87040.1|87088.2|87038.2|14
1636592300000|2021-11-11 00:58:20|87090.7|87040.7|87087.7|87037.7|87090.8|87040.8|87087.7|87037.7|9
1636592310000|2021-11-11 00:58:30|87086|87036|87089.2|87039.2|87092.5|87042.5|87085.8|87035.8|9
1636592320000|2021-11-11 00:58:40|87086.8|87036.8|87091.7|87041.7|87091.8|87041.8|87083.9|87033.9|27
1636592330000|2021-11-11 00:58:50|87092|87042|87091|87041|87092.8|87042.8|87090.5|87040.5|24
1636592340000|2021-11-11 00:59:00|87092|87042|87092.5|87042.5|87092.9|87042.9|87089.9|87039.9|19
1636592350000|2021-11-11 00:59:10|87092.2|87042.2|87093.5|87043.5|87095.8|87045.8|87091.6|87041.6|59
1636592360000|2021-11-11 00:59:20|87093.7|87043.7|87092.3|87042.3|87094.5|87044.5|87091.7|87041.7|31
1636592370000|2021-11-11 00:59:30|87092.4|87042.4|87090.5|87040.5|87095.1|87045.1|87090.5|87040.5|19
1636592380000|2021-11-11 00:59:40|87090.6|87040.6|87091|87041|87092|87042|87090.1|87040.1|16
1636592390000|2021-11-11 00:59:50|87090.6|87040.6|87091.1|87041.1|87091.6|87041.6|87089.9|87039.9|21
1636592400000|2021-11-11 01:00:00|87091.4|87041.4|87083.3|87033.3|87093.4|87043.4|87082.8|87032.8|36
1636592410000|2021-11-11 01:00:10|87082.8|87032.8|87089.1|87039.1|87089.5|87039.5|87081.1|87031.1|51
1636592420000|2021-11-11 01:00:20|87089.2|87039.2|87096.8|87046.8|87097|87047|87087.8|87037.8|32
1636592430000|2021-11-11 01:00:30|87096.4|87046.4|87086.7|87036.7|87097.7|87047.7|87086.4|87036.4|27
1636592440000|2021-11-11 01:00:40|87086.5|87036.5|87082.4|87032.4|87088.2|87038.2|87082.4|87032.4|21
1636592450000|2021-11-11 01:00:50|87081.9|87031.9|87079.4|87029.4|87081.9|87031.9|87079.2|87029.2|30
1636592460000|2021-11-11 01:01:00|87079.8|87029.8|87096.1|87046.1|87099|87049|87075|87025|49
1636592470000|2021-11-11 01:01:10|87098.6|87048.6|87106.8|87056.8|87107.8|87057.8|87097|87047|45
1636592480000|2021-11-11 01:01:20|87106.5|87056.5|87106.5|87056.5|87109|87059|87105.3|87055.3|41
1636592490000|2021-11-11 01:01:30|87106.4|87056.4|87106.8|87056.8|87107.8|87057.8|87105|87055|26
1636592500000|2021-11-11 01:01:40|87107.2|87057.2|87110.5|87060.5|87111|87061|87107.2|87057.2|32
1636592510000|2021-11-11 01:01:50|87109.5|87059.5|87108.3|87058.3|87110.7|87060.7|87105.9|87055.9|35
1636592520000|2021-11-11 01:02:00|87108.5|87058.5|87115|87065|87115.2|87065.2|87107|87057|41
1636592530000|2021-11-11 01:02:10|87115.2|87065.2|87113.2|87063.2|87115.7|87065.7|87112.1|87062.1|50
1636592540000|2021-11-11 01:02:20|87113.3|87063.3|87112.1|87062.1|87113.3|87063.3|87111.6|87061.6|31
1636592550000|2021-11-11 01:02:30|87111.6|87061.6|87108.4|87058.4|87111.9|87061.9|87107.8|87057.8|31
1636592560000|2021-11-11 01:02:40|87108.8|87058.8|87106.7|87056.7|87108.8|87058.8|87104.8|87054.8|50
1636592570000|2021-11-11 01:02:50|87106.5|87056.5|87112.1|87062.1|87112.4|87062.4|87106.5|87056.5|30
1636592580000|2021-11-11 01:03:00|87115.3|87065.3|87116.8|87066.8|87117.9|87067.9|87114.1|87064.1|26
1636592590000|2021-11-11 01:03:10|87115.5|87065.5|87118.7|87068.7|87119.1|87069.1|87114.8|87064.8|29
1636592600000|2021-11-11 01:03:20|87118.5|87068.5|87117.8|87067.8|87118.8|87068.8|87117.3|87067.3|25
1636592610000|2021-11-11 01:03:30|87116.5|87066.5|87121.1|87071.1|87121.7|87071.7|87112.7|87062.7|38
1636592620000|2021-11-11 01:03:40|87119.7|87069.7|87119.6|87069.6|87121.9|87071.9|87116.9|87066.9|24
1636592630000|2021-11-11 01:03:50|87120.4|87070.4|87120.8|87070.8|87121.4|87071.4|87118.9|87068.9|13
1636592640000|2021-11-11 01:04:00|87120.7|87070.7|87125.4|87075.4|87125.6|87075.6|87120.7|87070.7|34
1636592650000|2021-11-11 01:04:10|87126|87076|87135.6|87085.6|87152.8|87102.8|87124.8|87074.8|61
1636592660000|2021-11-11 01:04:20|87135.4|87085.4|87135.1|87085.1|87136.7|87086.7|87134.2|87084.2|39
1636592670000|2021-11-11 01:04:30|87135.4|87085.4|87126|87076|87137.4|87087.4|87121.8|87071.8|49
1636592680000|2021-11-11 01:04:40|87124.7|87074.7|87115|87065|87125.7|87075.7|87112.2|87062.2|52
1636592690000|2021-11-11 01:04:50|87113.7|87063.7|87123.9|87073.9|87123.9|87073.9|87112.4|87062.4|51
1636592700000|2021-11-11 01:05:00|87123.2|87073.2|87126|87076|87127|87077|87122.5|87072.5|61
1636592710000|2021-11-11 01:05:10|87125.8|87075.8|87130|87080|87136.3|87086.3|87125.7|87075.7|60
1636592720000|2021-11-11 01:05:20|87132.2|87082.2|87135.3|87085.3|87139.1|87089.1|87130.6|87080.6|48
1636592730000|2021-11-11 01:05:30|87135.6|87085.6|87133.8|87083.8|87135.6|87085.6|87129.3|87079.3|42
1636592740000|2021-11-11 01:05:40|87132.8|87082.8|87128.5|87078.5|87137.1|87087.1|87128.5|87078.5|56
1636592750000|2021-11-11 01:05:50|87127.9|87077.9|87126.8|87076.8|87128.7|87078.7|87125.1|87075.1|51
1636592760000|2021-11-11 01:06:00|87126.9|87076.9|87136.2|87086.2|87138.8|87088.8|87126.5|87076.5|54
1636592770000|2021-11-11 01:06:10|87136.5|87086.5|87146.3|87096.3|87149|87099|87135.1|87085.1|37
1636592780000|2021-11-11 01:06:20|87145.6|87095.6|87141.4|87091.4|87150.7|87100.7|87141.1|87091.1|48
1636592790000|2021-11-11 01:06:30|87141.5|87091.5|87142.8|87092.8|87148.3|87098.3|87141.5|87091.5|57
1636592800000|2021-11-11 01:06:40|87141.2|87091.2|87146.2|87096.2|87147.7|87097.7|87141.1|87091.1|42
1636592810000|2021-11-11 01:06:50|87145.4|87095.4|87145.9|87095.9|87147.8|87097.8|87143.1|87093.1|62
1636592820000|2021-11-11 01:07:00|87146.4|87096.4|87147.1|87097.1|87148.8|87098.8|87143.4|87093.4|52
1636592830000|2021-11-11 01:07:10|87147.7|87097.7|87144.1|87094.1|87148.5|87098.5|87143.7|87093.7|26
1636592840000|2021-11-11 01:07:20|87144|87094|87138.6|87088.6|87144.6|87094.6|87138.6|87088.6|24
1636592850000|2021-11-11 01:07:30|87138.4|87088.4|87139|87089|87139.2|87089.2|87136.4|87086.4|32
1636592860000|2021-11-11 01:07:40|87139.2|87089.2|87139|87089|87139.7|87089.7|87137.2|87087.2|25
1636592870000|2021-11-11 01:07:50|87139.3|87089.3|87139.1|87089.1|87139.6|87089.6|87139|87089|8
1636592880000|2021-11-11 01:08:00|87139|87089|87138.3|87088.3|87141|87091|87138|87088|30
1636592890000|2021-11-11 01:08:10|87138.2|87088.2|87139.6|87089.6|87140|87090|87137.4|87087.4|23
1636592900000|2021-11-11 01:08:20|87139.5|87089.5|87139.8|87089.8|87140.6|87090.6|87138.2|87088.2|26
1636592910000|2021-11-11 01:08:30|87139.7|87089.7|87135.7|87085.7|87139.7|87089.7|87135.7|87085.7|24
1636592920000|2021-11-11 01:08:40|87136.2|87086.2|87135.3|87085.3|87136.7|87086.7|87135.3|87085.3|27
1636592930000|2021-11-11 01:08:50|87135.5|87085.5|87131.1|87081.1|87135.5|87085.5|87130.1|87080.1|31
1636592940000|2021-11-11 01:09:00|87131.3|87081.3|87127.4|87077.4|87131.3|87081.3|87127.4|87077.4|30
1636592950000|2021-11-11 01:09:10|87127.1|87077.1|87127.2|87077.2|87128.2|87078.2|87126.3|87076.3|18
1636592960000|2021-11-11 01:09:20|87126.9|87076.9|87131.1|87081.1|87131.2|87081.2|87126.9|87076.9|20
1636592970000|2021-11-11 01:09:30|87131.3|87081.3|87137.3|87087.3|87138.4|87088.4|87129.8|87079.8|49
1636592980000|2021-11-11 01:09:40|87137.1|87087.1|87135.7|87085.7|87137.4|87087.4|87135.7|87085.7|21
1636592990000|2021-11-11 01:09:50|87135.8|87085.8|87135.9|87085.9|87136.9|87086.9|87135.3|87085.3|27
1636593000000|2021-11-11 01:10:00|87136.4|87086.4|87134.9|87084.9|87136.6|87086.6|87134.9|87084.9|20
1636593010000|2021-11-11 01:10:10|87134.8|87084.8|87127.3|87077.3|87135.3|87085.3|87127.3|87077.3|36
1636593020000|2021-11-11 01:10:20|87127.5|87077.5|87127.5|87077.5|87129.1|87079.1|87125.7|87075.7|37
1636593030000|2021-11-11 01:10:30|87127.2|87077.2|87128.6|87078.6|87128.6|87078.6|87126.5|87076.5|28
1636593040000|2021-11-11 01:10:40|87128.1|87078.1|87127.5|87077.5|87128.6|87078.6|87127.1|87077.1|28
1636593050000|2021-11-11 01:10:50|87127.8|87077.8|87125.4|87075.4|87128.1|87078.1|87124.8|87074.8|27
1636593060000|2021-11-11 01:11:00|87125.6|87075.6|87126.9|87076.9|87128|87078|87125.5|87075.5|36
1636593070000|2021-11-11 01:11:10|87127|87077|87127.1|87077.1|87128|87078|87126.9|87076.9|25
1636593080000|2021-11-11 01:11:20|87127.2|87077.2|87125.4|87075.4|87127.8|87077.8|87125|87075|25
1636593090000|2021-11-11 01:11:30|87125.3|87075.3|87121.4|87071.4|87125.4|87075.4|87121.3|87071.3|32
1636593100000|2021-11-11 01:11:40|87122|87072|87111.6|87061.6|87122.3|87072.3|87107.1|87057.1|55
1636593110000|2021-11-11 01:11:50|87112.4|87062.4|87109|87059|87112.4|87062.4|87109|87059|35
1636593120000|2021-11-11 01:12:00|87109.1|87059.1|87123.2|87073.2|87125.1|87075.1|87109.1|87059.1|56
1636593130000|2021-11-11 01:12:10|87122.5|87072.5|87131.3|87081.3|87131.3|87081.3|87122.5|87072.5|37
1636593140000|2021-11-11 01:12:20|87130.5|87080.5|87128.7|87078.7|87131.4|87081.4|87127.6|87077.6|29
1636593150000|2021-11-11 01:12:30|87129.1|87079.1|87131.1|87081.1|87131.1|87081.1|87129|87079|25
1636593160000|2021-11-11 01:12:40|87131.3|87081.3|87131.1|87081.1|87131.3|87081.3|87130.5|87080.5|19
1636593170000|2021-11-11 01:12:50|87130.3|87080.3|87130.7|87080.7|87131.5|87081.5|87129.2|87079.2|10
1636593180000|2021-11-11 01:13:00|87131.2|87081.2|87131.7|87081.7|87131.9|87081.9|87130.8|87080.8|17
1636593190000|2021-11-11 01:13:10|87131.5|87081.5|87133.2|87083.2|87135.3|87085.3|87131.5|87081.5|26
1636593200000|2021-11-11 01:13:20|87132.9|87082.9|87133.2|87083.2|87133.5|87083.5|87132.6|87082.6|14
1636593210000|2021-11-11 01:13:30|87133|87083|87135.4|87085.4|87135.4|87085.4|87132.9|87082.9|21
1636593220000|2021-11-11 01:13:40|87135.5|87085.5|87132.7|87082.7|87135.7|87085.7|87132|87082|24
1636593230000|2021-11-11 01:13:50|87132.3|87082.3|87129.9|87079.9|87132.9|87082.9|87129.3|87079.3|24
1636593240000|2021-11-11 01:14:00|87130.2|87080.2|87131.3|87081.3|87131.5|87081.5|87129.8|87079.8|14
1636593250000|2021-11-11 01:14:10|87130.8|87080.8|87132.5|87082.5|87132.6|87082.6|87130.8|87080.8|19
1636593260000|2021-11-11 01:14:20|87132.8|87082.8|87131.2|87081.2|87132.8|87082.8|87130.8|87080.8|15
1636593270000|2021-11-11 01:14:30|87131.1|87081.1|87129.4|87079.4|87134.2|87084.2|87129.4|87079.4|18
1636593280000|2021-11-11 01:14:40|87129.2|87079.2|87123.5|87073.5|87129.4|87079.4|87122.6|87072.6|30
1636593290000|2021-11-11 01:14:50|87124.5|87074.5|87123.3|87073.3|87124.5|87074.5|87123.3|87073.3|20
1636593300000|2021-11-11 01:15:00|87123.2|87073.2|87124.5|87074.5|87125.5|87075.5|87123.2|87073.2|33
1636593310000|2021-11-11 01:15:10|87124.6|87074.6|87125.7|87075.7|87127.3|87077.3|87124.4|87074.4|30
1636593320000|2021-11-11 01:15:20|87125.6|87075.6|87128.3|87078.3|87128.6|87078.6|87125.6|87075.6|20
1636593330000|2021-11-11 01:15:30|87128|87078|87123.4|87073.4|87128.2|87078.2|87123.1|87073.1|27
1636593340000|2021-11-11 01:15:40|87123.2|87073.2|87128.4|87078.4|87128.8|87078.8|87123.2|87073.2|34
1636593350000|2021-11-11 01:15:50|87128.6|87078.6|87126.1|87076.1|87130.5|87080.5|87125.8|87075.8|32
1636593360000|2021-11-11 01:16:00|87126|87076|87125.8|87075.8|87127|87077|87124.8|87074.8|35
1636593370000|2021-11-11 01:16:10|87125.4|87075.4|87114.1|87064.1|87125.4|87075.4|87113.6|87063.6|50
1636593380000|2021-11-11 01:16:20|87113.2|87063.2|87110.9|87060.9|87115.7|87065.7|87107.8|87057.8|38
1636593390000|2021-11-11 01:16:30|87111.2|87061.2|87112|87062|87113.8|87063.8|87110.1|87060.1|28
1636593400000|2021-11-11 01:16:40|87111.2|87061.2|87111.4|87061.4|87111.6|87061.6|87110.3|87060.3|23
1636593410000|2021-11-11 01:16:50|87111.5|87061.5|87108.7|87058.7|87111.5|87061.5|87108.3|87058.3|24
1636593420000|2021-11-11 01:17:00|87108.8|87058.8|87109.6|87059.6|87109.6|87059.6|87108.6|87058.6|24
1636593430000|2021-11-11 01:17:10|87108.8|87058.8|87114.8|87064.8|87115.5|87065.5|87108.5|87058.5|41
1636593440000|2021-11-11 01:17:20|87115.2|87065.2|87109.3|87059.3|87115.7|87065.7|87109|87059|32
1636593450000|2021-11-11 01:17:30|87109.4|87059.4|87109.7|87059.7|87110.5|87060.5|87108.5|87058.5|30
1636593460000|2021-11-11 01:17:40|87109.8|87059.8|87112.7|87062.7|87112.7|87062.7|87109.5|87059.5|27
1636593470000|2021-11-11 01:17:50|87112.2|87062.2|87109.6|87059.6|87112.2|87062.2|87109.6|87059.6|27
1636593480000|2021-11-11 01:18:00|87109.8|87059.8|87112.6|87062.6|87114|87064|87109.7|87059.7|30
1636593490000|2021-11-11 01:18:10|87112.5|87062.5|87110.9|87060.9|87113.3|87063.3|87109.7|87059.7|26
1636593500000|2021-11-11 01:18:20|87111|87061|87113.3|87063.3|87113.3|87063.3|87111|87061|26
1636593510000|2021-11-11 01:18:30|87113.5|87063.5|87114.6|87064.6|87114.6|87064.6|87112.9|87062.9|16
1636593520000|2021-11-11 01:18:40|87113.8|87063.8|87116|87066|87116.7|87066.7|87113.8|87063.8|18
1636593530000|2021-11-11 01:18:50|87115.9|87065.9|87118|87068|87120.9|87070.9|87115.9|87065.9|37
1636593540000|2021-11-11 01:19:00|87117.5|87067.5|87121.6|87071.6|87122.1|87072.1|87117.5|87067.5|37
1636593550000|2021-11-11 01:19:10|87122.2|87072.2|87118.1|87068.1|87122.4|87072.4|87118.1|87068.1|31
1636593560000|2021-11-11 01:19:20|87118.2|87068.2|87120|87070|87120|87070|87115.9|87065.9|28
1636593570000|2021-11-11 01:19:30|87119.6|87069.6|87120.8|87070.8|87121.4|87071.4|87119.2|87069.2|25
1636593580000|2021-11-11 01:19:40|87120.3|87070.3|87122.5|87072.5|87123.5|87073.5|87120.3|87070.3|27
1636593590000|2021-11-11 01:19:50|87122.6|87072.6|87122.5|87072.5|87124|87074|87122.2|87072.2|17
1636593600000|2021-11-11 01:20:00|87123.2|87073.2|87121.7|87071.7|87123.6|87073.6|87120.6|87070.6|31
1636593610000|2021-11-11 01:20:10|87121.8|87071.8|87121.1|87071.1|87122.9|87072.9|87121.1|87071.1|18
1636593620000|2021-11-11 01:20:20|87121.2|87071.2|87123.7|87073.7|87126|87076|87119.5|87069.5|27
1636593630000|2021-11-11 01:20:30|87123.4|87073.4|87123|87073|87125|87075|87122.4|87072.4|13
1636593640000|2021-11-11 01:20:40|87123.2|87073.2|87125|87075|87125.3|87075.3|87122.6|87072.6|17
1636593650000|2021-11-11 01:20:50|87125.1|87075.1|87128.6|87078.6|87128.6|87078.6|87124.3|87074.3|24
1636593660000|2021-11-11 01:21:00|87128.7|87078.7|87131.2|87081.2|87131.2|87081.2|87128|87078|25
1636593670000|2021-11-11 01:21:10|87132.2|87082.2|87129.2|87079.2|87132.2|87082.2|87128.5|87078.5|24
1636593680000|2021-11-11 01:21:20|87129.1|87079.1|87130.2|87080.2|87130.5|87080.5|87128.7|87078.7|23
1636593690000|2021-11-11 01:21:30|87130.5|87080.5|87131.1|87081.1|87131.7|87081.7|87130.4|87080.4|20
1636593700000|2021-11-11 01:21:40|87131.4|87081.4|87131.7|87081.7|87133.5|87083.5|87130.5|87080.5|23
1636593710000|2021-11-11 01:21:50|87133|87083|87132.7|87082.7|87133.2|87083.2|87132.6|87082.6|16
1636593720000|2021-11-11 01:22:00|87132.8|87082.8|87132.2|87082.2|87133.8|87083.8|87132|87082|17
1636593730000|2021-11-11 01:22:10|87132.4|87082.4|87129.7|87079.7|87132.8|87082.8|87129.6|87079.6|30
1636593740000|2021-11-11 01:22:20|87129.9|87079.9|87127.8|87077.8|87130.1|87080.1|87127.7|87077.7|18
1636593750000|2021-11-11 01:22:30|87128.3|87078.3|87128|87078|87128.6|87078.6|87126.9|87076.9|16
1636593760000|2021-11-11 01:22:40|87127.9|87077.9|87122.8|87072.8|87129.7|87079.7|87122.7|87072.7|25
1636593770000|2021-11-11 01:22:50|87122.7|87072.7|87123.3|87073.3|87123.7|87073.7|87121.4|87071.4|25
1636593780000|2021-11-11 01:23:00|87123|87073|87121.5|87071.5|87123.3|87073.3|87121.3|87071.3|22
1636593790000|2021-11-11 01:23:10|87121.7|87071.7|87120.4|87070.4|87122.6|87072.6|87120.2|87070.2|22
1636593800000|2021-11-11 01:23:20|87120.8|87070.8|87120.1|87070.1|87121.5|87071.5|87120.1|87070.1|17
1636593810000|2021-11-11 01:23:30|87120.8|87070.8|87121.9|87071.9|87122.9|87072.9|87119.5|87069.5|33
1636593820000|2021-11-11 01:23:40|87122.2|87072.2|87121.4|87071.4|87123.6|87073.6|87121.3|87071.3|19
1636593830000|2021-11-11 01:23:50|87121.8|87071.8|87123.4|87073.4|87123.9|87073.9|87121.3|87071.3|17
1636593840000|2021-11-11 01:24:00|87123.5|87073.5|87123.2|87073.2|87123.7|87073.7|87122.6|87072.6|22
1636593850000|2021-11-11 01:24:10|87123.5|87073.5|87119.6|87069.6|87124.3|87074.3|87118.1|87068.1|25
1636593860000|2021-11-11 01:24:20|87119.8|87069.8|87117.9|87067.9|87120.8|87070.8|87117.8|87067.8|21
1636593870000|2021-11-11 01:24:30|87118.1|87068.1|87117.6|87067.6|87118.4|87068.4|87116.5|87066.5|26
1636593880000|2021-11-11 01:24:40|87117.5|87067.5|87118.5|87068.5|87118.5|87068.5|87117|87067|17
1636593890000|2021-11-11 01:24:50|87118.3|87068.3|87118|87068|87118.3|87068.3|87118|87068|6
1636593900000|2021-11-11 01:25:00|87118.6|87068.6|87116.4|87066.4|87120.5|87070.5|87116.3|87066.3|30
1636593910000|2021-11-11 01:25:10|87116.7|87066.7|87118.2|87068.2|87118.2|87068.2|87115.6|87065.6|23
1636593920000|2021-11-11 01:25:20|87118.3|87068.3|87120.1|87070.1|87120.4|87070.4|87118.1|87068.1|35
1636593930000|2021-11-11 01:25:30|87120|87070|87118|87068|87120|87070|87118|87068|14
1636593940000|2021-11-11 01:25:40|87118.2|87068.2|87119.2|87069.2|87119.3|87069.3|87118.2|87068.2|20
1636593950000|2021-11-11 01:25:50|87119.4|87069.4|87123.8|87073.8|87124.8|87074.8|87119.4|87069.4|37
1636593960000|2021-11-11 01:26:00|87123.9|87073.9|87124.5|87074.5|87124.5|87074.5|87123|87073|17
1636593970000|2021-11-11 01:26:10|87124|87074|87123.2|87073.2|87124.8|87074.8|87123.1|87073.1|14
1636593980000|2021-11-11 01:26:20|87123.3|87073.3|87122|87072|87123.6|87073.6|87119.2|87069.2|29
1636593990000|2021-11-11 01:26:30|87122.4|87072.4|87123|87073|87124.6|87074.6|87121.7|87071.7|17
1636594000000|2021-11-11 01:26:40|87123.2|87073.2|87122.2|87072.2|87124.7|87074.7|87122.2|87072.2|23
1636594010000|2021-11-11 01:26:50|87122.6|87072.6|87123.8|87073.8|87124|87074|87122.3|87072.3|15
1636594020000|2021-11-11 01:27:00|87123.6|87073.6|87124.4|87074.4|87124.6|87074.6|87123.6|87073.6|9
1636594030000|2021-11-11 01:27:10|87124.3|87074.3|87122.9|87072.9|87124.4|87074.4|87122.9|87072.9|9
1636594040000|2021-11-11 01:27:20|87123.2|87073.2|87123.4|87073.4|87123.8|87073.8|87122.8|87072.8|21
1636594050000|2021-11-11 01:27:30|87123.7|87073.7|87123.2|87073.2|87124.3|87074.3|87122.4|87072.4|17
1636594060000|2021-11-11 01:27:40|87123.3|87073.3|87129.9|87079.9|87132.8|87082.8|87123.2|87073.2|29
1636594070000|2021-11-11 01:27:50|87129.6|87079.6|87124.8|87074.8|87129.6|87079.6|87121.3|87071.3|43
1636594080000|2021-11-11 01:28:00|87124.6|87074.6|87121.3|87071.3|87124.9|87074.9|87121.3|87071.3|33
1636594090000|2021-11-11 01:28:10|87123.2|87073.2|87125|87075|87125|87075|87122.1|87072.1|17
1636594100000|2021-11-11 01:28:20|87124.5|87074.5|87120.7|87070.7|87126.2|87076.2|87120.3|87070.3|29
1636594110000|2021-11-11 01:28:30|87120.2|87070.2|87122.3|87072.3|87124.1|87074.1|87119.1|87069.1|22
1636594120000|2021-11-11 01:28:40|87122.2|87072.2|87121.5|87071.5|87122.4|87072.4|87120.7|87070.7|19
1636594130000|2021-11-11 01:28:50|87120.7|87070.7|87123.5|87073.5|87125.8|87075.8|87120.7|87070.7|32
1636594140000|2021-11-11 01:29:00|87123|87073|87125.9|87075.9|87126.2|87076.2|87122.8|87072.8|32
1636594150000|2021-11-11 01:29:10|87126|87076|87123.8|87073.8|87128.8|87078.8|87123.6|87073.6|41
1636594160000|2021-11-11 01:29:20|87123.5|87073.5|87123.5|87073.5|87125|87075|87121.2|87071.2|23
1636594170000|2021-11-11 01:29:30|87123.6|87073.6|87118.5|87068.5|87124.4|87074.4|87114.7|87064.7|21
1636594180000|2021-11-11 01:29:40|87117.9|87067.9|87120.8|87070.8|87121.9|87071.9|87116.9|87066.9|22
1636594190000|2021-11-11 01:29:50|87121.4|87071.4|87119.2|87069.2|87121.4|87071.4|87118.7|87068.7|34
1636594200000|2021-11-11 01:30:00|87118.8|87068.8|87116.7|87066.7|87119.3|87069.3|87116.6|87066.6|26
1636594210000|2021-11-11 01:30:10|87116.2|87066.2|87117.2|87067.2|87117.4|87067.4|87114.6|87064.6|32
1636594220000|2021-11-11 01:30:20|87116|87066|87115.9|87065.9|87117.5|87067.5|87114.4|87064.4|24
1636594230000|2021-11-11 01:30:30|87115.4|87065.4|87118.8|87068.8|87118.8|87068.8|87115.4|87065.4|34
1636594240000|2021-11-11 01:30:40|87118.6|87068.6|87116.8|87066.8|87119.1|87069.1|87116.8|87066.8|22
1636594250000|2021-11-11 01:30:50|87116.4|87066.4|87114.9|87064.9|87116.4|87066.4|87114.4|87064.4|26
1636594260000|2021-11-11 01:31:00|87114.6|87064.6|87113.4|87063.4|87114.6|87064.6|87112.1|87062.1|35
1636594270000|2021-11-11 01:31:10|87113|87063|87111.7|87061.7|87114|87064|87111.2|87061.2|36
1636594280000|2021-11-11 01:31:20|87111.4|87061.4|87109.7|87059.7|87112.7|87062.7|87108.8|87058.8|43
1636594290000|2021-11-11 01:31:30|87111.1|87061.1|87108.6|87058.6|87111.2|87061.2|87108.1|87058.1|35
1636594300000|2021-11-11 01:31:40|87108.7|87058.7|87109.5|87059.5|87109.5|87059.5|87107.1|87057.1|35
1636594310000|2021-11-11 01:31:50|87109.2|87059.2|87108.1|87058.1|87110.3|87060.3|87107.5|87057.5|21
1636594320000|2021-11-11 01:32:00|87108.8|87058.8|87104.2|87054.2|87110.8|87060.8|87103.4|87053.4|29
1636594330000|2021-11-11 01:32:10|87105.6|87055.6|87090.2|87040.2|87105.6|87055.6|87089.1|87039.1|54
1636594340000|2021-11-11 01:32:20|87091|87041|87075.9|87025.9|87091|87041|87075|87025|54
1636594350000|2021-11-11 01:32:30|87076.8|87026.8|87072.1|87022.1|87077.8|87027.8|87071.1|87021.1|40
1636594360000|2021-11-11 01:32:40|87071.5|87021.5|87066.5|87016.5|87076.1|87026.1|87065.1|87015.1|38
1636594370000|2021-11-11 01:32:50|87067.6|87017.6|87075.2|87025.2|87076.3|87026.3|87059.9|87009.9|50
1636594380000|2021-11-11 01:33:00|87076.6|87026.6|87082.3|87032.3|87085.7|87035.7|87075.9|87025.9|44
1636594390000|2021-11-11 01:33:10|87082.1|87032.1|87083.9|87033.9|87085.3|87035.3|87081.4|87031.4|36
1636594400000|2021-11-11 01:33:20|87085|87035|87078|87028|87088.9|87038.9|87077.6|87027.6|57
1636594410000|2021-11-11 01:33:30|87077.6|87027.6|87087.9|87037.9|87090.6|87040.6|87076.5|87026.5|37
1636594420000|2021-11-11 01:33:40|87089.7|87039.7|87090.6|87040.6|87091|87041|87088.3|87038.3|31
1636594430000|2021-11-11 01:33:50|87090.7|87040.7|87090|87040|87090.9|87040.9|87089.4|87039.4|22
1636594440000|2021-11-11 01:34:00|87089.8|87039.8|87093.6|87043.6|87095.6|87045.6|87089.4|87039.4|36
1636594450000|2021-11-11 01:34:10|87093|87043|87098.7|87048.7|87099.5|87049.5|87092.5|87042.5|40
1636594460000|2021-11-11 01:34:20|87099.3|87049.3|87093.3|87043.3|87099.3|87049.3|87093.1|87043.1|30
1636594470000|2021-11-11 01:34:30|87092.9|87042.9|87104|87054|87107.1|87057.1|87092.7|87042.7|45
1636594480000|2021-11-11 01:34:40|87102.8|87052.8|87099.1|87049.1|87104.8|87054.8|87099.1|87049.1|35
1636594490000|2021-11-11 01:34:50|87099.2|87049.2|87098.3|87048.3|87099.4|87049.4|87097.6|87047.6|34
1636594500000|2021-11-11 01:35:00|87081|87031|87094.9|87044.9|87094.9|87044.9|87080.9|87030.9|42
1636594510000|2021-11-11 01:35:10|87094|87044|87098.6|87048.6|87104|87054|87093.3|87043.3|43
1636594520000|2021-11-11 01:35:20|87098.9|87048.9|87111.6|87061.6|87111.6|87061.6|87098.4|87048.4|41
1636594530000|2021-11-11 01:35:30|87110.5|87060.5|87119.3|87069.3|87120.7|87070.7|87109.3|87059.3|42
1636594540000|2021-11-11 01:35:40|87119.6|87069.6|87122.3|87072.3|87124.1|87074.1|87119.2|87069.2|34
1636594550000|2021-11-11 01:35:50|87122.2|87072.2|87099.2|87049.2|87123.7|87073.7|87093.2|87043.2|30
1636594560000|2021-11-11 01:36:00|87101.8|87051.8|87101.2|87051.2|87102.5|87052.5|87092.2|87042.2|47
1636594570000|2021-11-11 01:36:10|87100.3|87050.3|87097.4|87047.4|87102.3|87052.3|87096.7|87046.7|29
1636594580000|2021-11-11 01:36:20|87096.9|87046.9|87091.3|87041.3|87101|87051|87089.2|87039.2|29
1636594590000|2021-11-11 01:36:30|87091.1|87041.1|87085.1|87035.1|87093|87043|87080.4|87030.4|17
1636594600000|2021-11-11 01:36:40|87081.9|87031.9|87066.5|87016.5|87081.9|87031.9|87066.5|87016.5|43
1636594610000|2021-11-11 01:36:50|87067.2|87017.2|87064.1|87014.1|87072.6|87022.6|87064|87014|21
1636594620000|2021-11-11 01:37:00|87061.1|87011.1|87060.8|87010.8|87063.9|87013.9|87060.4|87010.4|24
1636594630000|2021-11-11 01:37:10|87060.9|87010.9|87061.7|87011.7|87061.7|87011.7|87058.6|87008.6|24
1636594640000|2021-11-11 01:37:20|87061.8|87011.8|87070|87020|87073|87023|87061.8|87011.8|25
1636594650000|2021-11-11 01:37:30|87069.7|87019.7|87091.4|87041.4|87096.1|87046.1|87069.7|87019.7|40
1636594660000|2021-11-11 01:37:40|87092.9|87042.9|87099.7|87049.7|87101.6|87051.6|87092.1|87042.1|35
1636594670000|2021-11-11 01:37:50|87100.2|87050.2|87101.4|87051.4|87102.4|87052.4|87096.2|87046.2|27
1636594680000|2021-11-11 01:38:00|87100.9|87050.9|87102.6|87052.6|87105.6|87055.6|87100.9|87050.9|40
1636594690000|2021-11-11 01:38:10|87102.2|87052.2|87104.9|87054.9|87105.4|87055.4|87102.2|87052.2|31
1636594700000|2021-11-11 01:38:20|87104.7|87054.7|87106.9|87056.9|87108|87058|87102.6|87052.6|26
1636594710000|2021-11-11 01:38:30|87107.3|87057.3|87109.3|87059.3|87111|87061|87107.3|87057.3|25
1636594720000|2021-11-11 01:38:40|87110.3|87060.3|87105|87055|87110.3|87060.3|87105|87055|25
1636594730000|2021-11-11 01:38:50|87104.7|87054.7|87103.5|87053.5|87107.3|87057.3|87103.5|87053.5|36
1636594740000|2021-11-11 01:39:00|87103.6|87053.6|87114|87064|87114|87064|87103.5|87053.5|45
1636594750000|2021-11-11 01:39:10|87114.1|87064.1|87116.6|87066.6|87118|87068|87113|87063|34
1636594760000|2021-11-11 01:39:20|87117.3|87067.3|87116|87066|87117.8|87067.8|87115.5|87065.5|32
1636594770000|2021-11-11 01:39:30|87116.7|87066.7|87114.2|87064.2|87117.5|87067.5|87114.2|87064.2|22
1636594780000|2021-11-11 01:39:40|87113.5|87063.5|87116.5|87066.5|87116.8|87066.8|87113|87063|23
1636594790000|2021-11-11 01:39:50|87116.6|87066.6|87114.9|87064.9|87117.2|87067.2|87114.8|87064.8|13
1636594800000|2021-11-11 01:40:00|87115.5|87065.5|87119.5|87069.5|87122.5|87072.5|87115.1|87065.1|36
1636594810000|2021-11-11 01:40:10|87118.7|87068.7|87120.9|87070.9|87123.3|87073.3|87118.3|87068.3|38
1636594820000|2021-11-11 01:40:20|87121.1|87071.1|87118.8|87068.8|87121.1|87071.1|87117.5|87067.5|23
1636594830000|2021-11-11 01:40:30|87118.5|87068.5|87116.7|87066.7|87119.6|87069.6|87114.2|87064.2|20
1636594840000|2021-11-11 01:40:40|87116.2|87066.2|87116.8|87066.8|87117.3|87067.3|87115.3|87065.3|20
1636594850000|2021-11-11 01:40:50|87116.7|87066.7|87118.8|87068.8|87120.3|87070.3|87116|87066|12
1636594860000|2021-11-11 01:41:00|87119.5|87069.5|87116.9|87066.9|87119.9|87069.9|87115.1|87065.1|25
1636594870000|2021-11-11 01:41:10|87116.5|87066.5|87115.2|87065.2|87116.5|87066.5|87112.4|87062.4|34
1636594880000|2021-11-11 01:41:20|87115.4|87065.4|87118.8|87068.8|87119.8|87069.8|87115.4|87065.4|27
1636594890000|2021-11-11 01:41:30|87118.9|87068.9|87116.1|87066.1|87118.9|87068.9|87116.1|87066.1|18
1636594900000|2021-11-11 01:41:40|87115.8|87065.8|87114.1|87064.1|87117.1|87067.1|87109.6|87059.6|32
1636594910000|2021-11-11 01:41:50|87113.4|87063.4|87113.1|87063.1|87114.5|87064.5|87111.7|87061.7|48
1636594920000|2021-11-11 01:42:00|87113.3|87063.3|87115.5|87065.5|87115.9|87065.9|87113|87063|33
1636594930000|2021-11-11 01:42:10|87115.8|87065.8|87114.7|87064.7|87116|87066|87114.4|87064.4|17
1636594940000|2021-11-11 01:42:20|87114.5|87064.5|87114.3|87064.3|87115.7|87065.7|87114|87064|29
1636594950000|2021-11-11 01:42:30|87114|87064|87110.6|87060.6|87115.2|87065.2|87110.6|87060.6|28
1636594960000|2021-11-11 01:42:40|87111.3|87061.3|87109.5|87059.5|87111.4|87061.4|87109.5|87059.5|18
1636594970000|2021-11-11 01:42:50|87109.4|87059.4|87111.6|87061.6|87113.1|87063.1|87108.7|87058.7|17
1636594980000|2021-11-11 01:43:00|87111|87061|87113.9|87063.9|87115.5|87065.5|87110.2|87060.2|26
1636594990000|2021-11-11 01:43:10|87113.5|87063.5|87112|87062|87113.7|87063.7|87111.2|87061.2|14
1636595000000|2021-11-11 01:43:20|87113.2|87063.2|87113.8|87063.8|87115.7|87065.7|87112.4|87062.4|11
1636595010000|2021-11-11 01:43:30|87113.3|87063.3|87111.8|87061.8|87113.3|87063.3|87111.5|87061.5|10
1636595020000|2021-11-11 01:43:40|87112.6|87062.6|87112.5|87062.5|87112.6|87062.6|87110.3|87060.3|11
1636595030000|2021-11-11 01:43:50|87112.3|87062.3|87110.6|87060.6|87112.7|87062.7|87108.8|87058.8|21
1636595040000|2021-11-11 01:44:00|87111.6|87061.6|87108.8|87058.8|87112.1|87062.1|87107.9|87057.9|27
1636595050000|2021-11-11 01:44:10|87109.2|87059.2|87112.3|87062.3|87113|87063|87109.2|87059.2|22
1636595060000|2021-11-11 01:44:20|87111.9|87061.9|87111.6|87061.6|87111.9|87061.9|87111.2|87061.2|6
1636595070000|2021-11-11 01:44:30|87109.1|87059.1|87110.3|87060.3|87112.6|87062.6|87109.1|87059.1|12
1636595080000|2021-11-11 01:44:40|87110|87060|87112.1|87062.1|87112.1|87062.1|87109.1|87059.1|19
1636595090000|2021-11-11 01:44:50|87112.4|87062.4|87110.6|87060.6|87115.5|87065.5|87110.6|87060.6|16
1636595100000|2021-11-11 01:45:00|87111|87061|87113.6|87063.6|87113.7|87063.7|87110.5|87060.5|32
1636595110000|2021-11-11 01:45:10|87113.7|87063.7|87115.9|87065.9|87117.3|87067.3|87113.7|87063.7|20
1636595120000|2021-11-11 01:45:20|87116.3|87066.3|87112.3|87062.3|87116.3|87066.3|87111.5|87061.5|21
1636595130000|2021-11-11 01:45:30|87113.5|87063.5|87113.1|87063.1|87118.6|87068.6|87112.5|87062.5|27
1636595140000|2021-11-11 01:45:40|87113.8|87063.8|87111.9|87061.9|87113.9|87063.9|87110.3|87060.3|9
1636595150000|2021-11-11 01:45:50|87112|87062|87112.1|87062.1|87114.7|87064.7|87110.4|87060.4|23
1636595160000|2021-11-11 01:46:00|87111.4|87061.4|87106.6|87056.6|87111.5|87061.5|87104.2|87054.2|36
1636595170000|2021-11-11 01:46:10|87106.3|87056.3|87106.3|87056.3|87108.3|87058.3|87105.4|87055.4|23
1636595180000|2021-11-11 01:46:20|87106.9|87056.9|87109.1|87059.1|87110.2|87060.2|87106.1|87056.1|24
1636595190000|2021-11-11 01:46:30|87108.8|87058.8|87103.2|87053.2|87108.8|87058.8|87100.6|87050.6|27
1636595200000|2021-11-11 01:46:40|87102.7|87052.7|87103.6|87053.6|87106|87056|87101.9|87051.9|22
1636595210000|2021-11-11 01:46:50|87103.7|87053.7|87110.4|87060.4|87110.5|87060.5|87103.2|87053.2|30
1636595220000|2021-11-11 01:47:00|87108.7|87058.7|87109.7|87059.7|87114.9|87064.9|87108.7|87058.7|42
1636595230000|2021-11-11 01:47:10|87109.1|87059.1|87109.4|87059.4|87110.1|87060.1|87107.9|87057.9|19
1636595240000|2021-11-11 01:47:20|87112.9|87062.9|87114.6|87064.6|87117.2|87067.2|87110.6|87060.6|34
1636595250000|2021-11-11 01:47:30|87115.8|87065.8|87116.5|87066.5|87116.5|87066.5|87110.9|87060.9|14
1636595260000|2021-11-11 01:47:40|87114.6|87064.6|87113.7|87063.7|87115.9|87065.9|87113.1|87063.1|17
1636595270000|2021-11-11 01:47:50|87114|87064|87112.7|87062.7|87115.3|87065.3|87112.7|87062.7|23
1636595280000|2021-11-11 01:48:00|87112.6|87062.6|87109.1|87059.1|87112.6|87062.6|87108.2|87058.2|27
1636595290000|2021-11-11 01:48:10|87109.4|87059.4|87115|87065|87115|87065|87109|87059|13
1636595300000|2021-11-11 01:48:20|87112.9|87062.9|87111.2|87061.2|87116.8|87066.8|87109|87059|26
1636595310000|2021-11-11 01:48:30|87110.2|87060.2|87110|87060|87110.2|87060.2|87106.9|87056.9|12
1636595320000|2021-11-11 01:48:40|87109.9|87059.9|87112.3|87062.3|87113.3|87063.3|87108.4|87058.4|22
1636595330000|2021-11-11 01:48:50|87112.6|87062.6|87112.4|87062.4|87116.4|87066.4|87111.4|87061.4|37
1636595340000|2021-11-11 01:49:00|87112.7|87062.7|87114.4|87064.4|87117.3|87067.3|87111.7|87061.7|25
1636595350000|2021-11-11 01:49:10|87115|87065|87114.4|87064.4|87116.2|87066.2|87114.4|87064.4|14
1636595360000|2021-11-11 01:49:20|87114.9|87064.9|87108.6|87058.6|87115.1|87065.1|87108.5|87058.5|26
1636595370000|2021-11-11 01:49:30|87109|87059|87119.4|87069.4|87122.7|87072.7|87109|87059|45
1636595380000|2021-11-11 01:49:40|87120|87070|87120|87070|87122.3|87072.3|87118.7|87068.7|12
1636595390000|2021-11-11 01:49:50|87117.9|87067.9|87121|87071|87121.8|87071.8|87116.8|87066.8|13
1636595400000|2021-11-11 01:50:00|87121.1|87071.1|87115.5|87065.5|87122|87072|87114|87064|41
1636595410000|2021-11-11 01:50:10|87116.8|87066.8|87112.8|87062.8|87118.1|87068.1|87112.6|87062.6|26
1636595420000|2021-11-11 01:50:20|87114.4|87064.4|87115.7|87065.7|87117|87067|87114|87064|17
1636595430000|2021-11-11 01:50:30|87116.2|87066.2|87113.5|87063.5|87117|87067|87113.5|87063.5|18
1636595440000|2021-11-11 01:50:40|87113.4|87063.4|87110.4|87060.4|87113.6|87063.6|87108.1|87058.1|24
1636595450000|2021-11-11 01:50:50|87111.3|87061.3|87108|87058|87112.9|87062.9|87107|87057|26
1636595460000|2021-11-11 01:51:00|87104.1|87054.1|87110.5|87060.5|87110.7|87060.7|87104.1|87054.1|23
1636595470000|2021-11-11 01:51:10|87110.8|87060.8|87106.4|87056.4|87110.8|87060.8|87105.8|87055.8|26
1636595480000|2021-11-11 01:51:20|87107|87057|87110.8|87060.8|87110.8|87060.8|87104.7|87054.7|28
1636595490000|2021-11-11 01:51:30|87109.2|87059.2|87107.5|87057.5|87111.5|87061.5|87106.1|87056.1|24
1636595500000|2021-11-11 01:51:40|87107.4|87057.4|87107.2|87057.2|87108|87058|87107|87057|8
1636595510000|2021-11-11 01:51:50|87107.4|87057.4|87110.6|87060.6|87113.6|87063.6|87107.4|87057.4|19
1636595520000|2021-11-11 01:52:00|87110.9|87060.9|87111.2|87061.2|87112.3|87062.3|87110.3|87060.3|25
1636595530000|2021-11-11 01:52:10|87111.4|87061.4|87110.3|87060.3|87111.4|87061.4|87109.4|87059.4|11
1636595540000|2021-11-11 01:52:20|87111.1|87061.1|87105.6|87055.6|87111.1|87061.1|87105.6|87055.6|15
1636595550000|2021-11-11 01:52:30|87105.9|87055.9|87107.7|87057.7|87108.4|87058.4|87105.5|87055.5|17
1636595560000|2021-11-11 01:52:40|87107.5|87057.5|87109.1|87059.1|87113.6|87063.6|87107.5|87057.5|17
1636595570000|2021-11-11 01:52:50|87109.4|87059.4|87110.6|87060.6|87110.7|87060.7|87108.4|87058.4|10
1636595580000|2021-11-11 01:53:00|87108.9|87058.9|87110.3|87060.3|87113.2|87063.2|87107.7|87057.7|18
1636595590000|2021-11-11 01:53:10|87110.5|87060.5|87107|87057|87111.8|87061.8|87106.2|87056.2|16
1636595600000|2021-11-11 01:53:20|87107.1|87057.1|87119.5|87069.5|87119.7|87069.7|87106.3|87056.3|24
1636595610000|2021-11-11 01:53:30|87120.9|87070.9|87116|87066|87121.9|87071.9|87115.5|87065.5|20
1636595620000|2021-11-11 01:53:40|87119|87069|87121.8|87071.8|87123.4|87073.4|87118.9|87068.9|12
1636595630000|2021-11-11 01:53:50|87119.9|87069.9|87120.2|87070.2|87120.9|87070.9|87117.9|87067.9|19
1636595640000|2021-11-11 01:54:00|87119.7|87069.7|87123|87073|87124.3|87074.3|87119.7|87069.7|26
1636595650000|2021-11-11 01:54:10|87122.9|87072.9|87124.8|87074.8|87124.8|87074.8|87120.7|87070.7|16
1636595660000|2021-11-11 01:54:20|87128|87078|87130.7|87080.7|87130.7|87080.7|87123|87073|13
1636595670000|2021-11-11 01:54:30|87127.5|87077.5|87124.6|87074.6|87127.5|87077.5|87124|87074|20
1636595680000|2021-11-11 01:54:40|87123|87073|87119|87069|87125|87075|87119|87069|23
1636595690000|2021-11-11 01:54:50|87112|87062|87118.5|87068.5|87122.5|87072.5|87112|87062|8
1636595700000|2021-11-11 01:55:00|87117.2|87067.2|87123.2|87073.2|87123.7|87073.7|87116.8|87066.8|23
1636595710000|2021-11-11 01:55:10|87123.6|87073.6|87128|87078|87128.8|87078.8|87120.8|87070.8|27
1636595720000|2021-11-11 01:55:20|87127.8|87077.8|87124.7|87074.7|87127.8|87077.8|87124.3|87074.3|20
1636595730000|2021-11-11 01:55:30|87122.9|87072.9|87126.3|87076.3|87127.3|87077.3|87122.9|87072.9|13
1636595740000|2021-11-11 01:55:40|87125.6|87075.6|87119.3|87069.3|87127.1|87077.1|87119.2|87069.2|20
1636595750000|2021-11-11 01:55:50|87120|87070|87120.9|87070.9|87123|87073|87120|87070|22
1636595760000|2021-11-11 01:56:00|87121.5|87071.5|87122.3|87072.3|87124|87074|87118.1|87068.1|23
1636595770000|2021-11-11 01:56:10|87121.8|87071.8|87127.5|87077.5|87127.5|87077.5|87121.8|87071.8|16
1636595780000|2021-11-11 01:56:20|87126.7|87076.7|87126.8|87076.8|87128.4|87078.4|87126.2|87076.2|5
1636595790000|2021-11-11 01:56:30|87127.5|87077.5|87126.9|87076.9|87129|87079|87125.6|87075.6|15
1636595800000|2021-11-11 01:56:40|87125.1|87075.1|87125.1|87075.1|87126.9|87076.9|87120.8|87070.8|20
1636595810000|2021-11-11 01:56:50|87123.8|87073.8|87125.5|87075.5|87128.1|87078.1|87122|87072|24
1636595820000|2021-11-11 01:57:00|87123.7|87073.7|87122|87072|87125.8|87075.8|87115.8|87065.8|37
1636595830000|2021-11-11 01:57:10|87125.2|87075.2|87121.6|87071.6|87126.3|87076.3|87120.4|87070.4|27
1636595840000|2021-11-11 01:57:20|87121.5|87071.5|87121.9|87071.9|87123.4|87073.4|87119.7|87069.7|39
1636595850000|2021-11-11 01:57:30|87122.5|87072.5|87120.6|87070.6|87123.4|87073.4|87120.4|87070.4|18
1636595860000|2021-11-11 01:57:40|87120.9|87070.9|87120.2|87070.2|87128.9|87078.9|87117.9|87067.9|32
1636595870000|2021-11-11 01:57:50|87122.9|87072.9|87117|87067|87124.9|87074.9|87116|87066|28
1636595880000|2021-11-11 01:58:00|87117.8|87067.8|87117.5|87067.5|87122.4|87072.4|87116.3|87066.3|33
1636595890000|2021-11-11 01:58:10|87117.1|87067.1|87118.3|87068.3|87120.3|87070.3|87116.4|87066.4|21
1636595900000|2021-11-11 01:58:20|87119.7|87069.7|87118.4|87068.4|87119.7|87069.7|87116|87066|26
1636595910000|2021-11-11 01:58:30|87117.2|87067.2|87110.8|87060.8|87117.2|87067.2|87110.6|87060.6|33
1636595920000|2021-11-11 01:58:40|87113.7|87063.7|87114.2|87064.2|87115.4|87065.4|87112|87062|31
1636595930000|2021-11-11 01:58:50|87113.5|87063.5|87114.7|87064.7|87115|87065|87111.4|87061.4|26
1636595940000|2021-11-11 01:59:00|87114.6|87064.6|87113.3|87063.3|87115.9|87065.9|87112.9|87062.9|39
1636595950000|2021-11-11 01:59:10|87113.2|87063.2|87111.8|87061.8|87114.7|87064.7|87111.8|87061.8|23
1636595960000|2021-11-11 01:59:20|87113.4|87063.4|87109.8|87059.8|87114.1|87064.1|87108.8|87058.8|27
1636595970000|2021-11-11 01:59:30|87109.2|87059.2|87108.4|87058.4|87111.3|87061.3|87107.3|87057.3|37
1636595980000|2021-11-11 01:59:40|87108.3|87058.3|87107.6|87057.6|87109.1|87059.1|87107|87057|15
1636595990000|2021-11-11 01:59:50|87107|87057|87108.8|87058.8|87111.6|87061.6|87107|87057|28
1636596000000|2021-11-11 02:00:00|87108.6|87058.6|87106.7|87056.7|87108.6|87058.6|87104.8|87054.8|38
1636596010000|2021-11-11 02:00:10|87105.8|87055.8|87103|87053|87107.2|87057.2|87103|87053|33
1636596020000|2021-11-11 02:00:20|87106.3|87056.3|87103.5|87053.5|87106.3|87056.3|87102.4|87052.4|29
1636596030000|2021-11-11 02:00:30|87103.7|87053.7|87101.8|87051.8|87104.9|87054.9|87101.2|87051.2|32
1636596040000|2021-11-11 02:00:40|87102.3|87052.3|87104.8|87054.8|87104.8|87054.8|87100.3|87050.3|19
1636596050000|2021-11-11 02:00:50|87104.4|87054.4|87107.3|87057.3|87107.3|87057.3|87103.9|87053.9|14
1636596060000|2021-11-11 02:01:00|87105.7|87055.7|87100.6|87050.6|87107.7|87057.7|87100.6|87050.6|22
1636596070000|2021-11-11 02:01:10|87100.5|87050.5|87101.9|87051.9|87102.2|87052.2|87099.3|87049.3|30
1636596080000|2021-11-11 02:01:20|87103|87053|87095.8|87045.8|87103|87053|87095.8|87045.8|20
1636596090000|2021-11-11 02:01:30|87092.1|87042.1|87093.3|87043.3|87097|87047|87091.1|87041.1|42
1636596100000|2021-11-11 02:01:40|87093.2|87043.2|87088.9|87038.9|87093.6|87043.6|87088.1|87038.1|35
1636596110000|2021-11-11 02:01:50|87090.2|87040.2|87086.1|87036.1|87090.2|87040.2|87083.5|87033.5|34
1636596120000|2021-11-11 02:02:00|87087.3|87037.3|87085.5|87035.5|87087.4|87037.4|87084.2|87034.2|31
1636596130000|2021-11-11 02:02:10|87084.2|87034.2|87077.7|87027.7|87085.6|87035.6|87077.4|87027.4|31
1636596140000|2021-11-11 02:02:20|87077.5|87027.5|87078.3|87028.3|87078.8|87028.8|87075.4|87025.4|41
1636596150000|2021-11-11 02:02:30|87075.8|87025.8|87076.4|87026.4|87077.3|87027.3|87073.6|87023.6|35
1636596160000|2021-11-11 02:02:40|87076.8|87026.8|87073.7|87023.7|87079.3|87029.3|87073.1|87023.1|34
1636596170000|2021-11-11 02:02:50|87073.4|87023.4|87071.5|87021.5|87074.1|87024.1|87070.3|87020.3|33
1636596180000|2021-11-11 02:03:00|87071.4|87021.4|87066.4|87016.4|87071.5|87021.5|87061.6|87011.6|43
1636596190000|2021-11-11 02:03:10|87065.3|87015.3|87070.6|87020.6|87070.6|87020.6|87064|87014|38
1636596200000|2021-11-11 02:03:20|87070.7|87020.7|87065.4|87015.4|87070.7|87020.7|87065.4|87015.4|26
1636596210000|2021-11-11 02:03:30|87065.2|87015.2|87062.9|87012.9|87065.2|87015.2|87062.4|87012.4|27
1636596220000|2021-11-11 02:03:40|87062.5|87012.5|87062.4|87012.4|87066|87016|87062.1|87012.1|21
1636596230000|2021-11-11 02:03:50|87062.5|87012.5|87066|87016|87070.3|87020.3|87062.5|87012.5|46
1636596240000|2021-11-11 02:04:00|87069.6|87019.6|87068.7|87018.7|87069.6|87019.6|87064.2|87014.2|39
1636596250000|2021-11-11 02:04:10|87068.8|87018.8|87070.5|87020.5|87071.7|87021.7|87067.6|87017.6|22
1636596260000|2021-11-11 02:04:20|87069.6|87019.6|87067.6|87017.6|87069.6|87019.6|87067.6|87017.6|19
1636596270000|2021-11-11 02:04:30|87065.6|87015.6|87066.1|87016.1|87071|87021|87064.7|87014.7|19
1636596280000|2021-11-11 02:04:40|87066.9|87016.9|87065.9|87015.9|87066.9|87016.9|87064.5|87014.5|9
1636596290000|2021-11-11 02:04:50|87069.6|87019.6|87068.5|87018.5|87069.9|87019.9|87068.5|87018.5|7
1636596300000|2021-11-11 02:05:00|87068|87018|87068.4|87018.4|87073.6|87023.6|87067.7|87017.7|20
1636596310000|2021-11-11 02:05:10|87069.5|87019.5|87070.5|87020.5|87070.5|87020.5|87068.5|87018.5|23
1636596320000|2021-11-11 02:05:20|87070.4|87020.4|87072|87022|87074.1|87024.1|87067.2|87017.2|28
1636596330000|2021-11-11 02:05:30|87069.7|87019.7|87074|87024|87074|87024|87064.9|87014.9|13
1636596340000|2021-11-11 02:05:40|87073.5|87023.5|87079.8|87029.8|87079.8|87029.8|87069.7|87019.7|25
1636596350000|2021-11-11 02:05:50|87079.5|87029.5|87075.4|87025.4|87079.5|87029.5|87075.4|87025.4|35
1636596360000|2021-11-11 02:06:00|87074.4|87024.4|87075|87025|87076.6|87026.6|87074.4|87024.4|23
1636596370000|2021-11-11 02:06:10|87076.2|87026.2|87071.7|87021.7|87076.2|87026.2|87071.7|87021.7|21
1636596380000|2021-11-11 02:06:20|87071.4|87021.4|87078.1|87028.1|87080.2|87030.2|87071.4|87021.4|24
1636596390000|2021-11-11 02:06:30|87076.7|87026.7|87082.5|87032.5|87085.9|87035.9|87076.5|87026.5|34
1636596400000|2021-11-11 02:06:40|87082.2|87032.2|87079|87029|87085.3|87035.3|87079|87029|21
1636596410000|2021-11-11 02:06:50|87078.8|87028.8|87077.8|87027.8|87079.9|87029.9|87076.9|87026.9|25
1636596420000|2021-11-11 02:07:00|87077|87027|87076.8|87026.8|87077.4|87027.4|87072.2|87022.2|39
1636596430000|2021-11-11 02:07:10|87077.1|87027.1|87081.3|87031.3|87084|87034|87074.9|87024.9|42
1636596440000|2021-11-11 02:07:20|87081.5|87031.5|87084.8|87034.8|87089|87039|87080|87030|31
1636596450000|2021-11-11 02:07:30|87085.1|87035.1|87088.3|87038.3|87088.3|87038.3|87082.3|87032.3|19
1636596460000|2021-11-11 02:07:40|87087.6|87037.6|87084.4|87034.4|87087.6|87037.6|87083.3|87033.3|29
1636596470000|2021-11-11 02:07:50|87083.4|87033.4|87082|87032|87085.6|87035.6|87080|87030|24
1636596480000|2021-11-11 02:08:00|87082.8|87032.8|87084.6|87034.6|87085.6|87035.6|87079.5|87029.5|21
1636596490000|2021-11-11 02:08:10|87084.1|87034.1|87085.9|87035.9|87085.9|87035.9|87079.2|87029.2|41
1636596500000|2021-11-11 02:08:20|87086.4|87036.4|87084.7|87034.7|87086.4|87036.4|87082.2|87032.2|13
1636596510000|2021-11-11 02:08:30|87085.3|87035.3|87083.2|87033.2|87085.3|87035.3|87082.2|87032.2|16
1636596520000|2021-11-11 02:08:40|87084.8|87034.8|87081|87031|87084.8|87034.8|87081|87031|18
1636596530000|2021-11-11 02:08:50|87080.5|87030.5|87082.3|87032.3|87085.1|87035.1|87079.6|87029.6|28
1636596540000|2021-11-11 02:09:00|87081.7|87031.7|87085.3|87035.3|87086.9|87036.9|87081.6|87031.6|22
1636596550000|2021-11-11 02:09:10|87088.3|87038.3|87095.3|87045.3|87096.8|87046.8|87086.5|87036.5|30
1636596560000|2021-11-11 02:09:20|87095|87045|87093.2|87043.2|87095.6|87045.6|87092.2|87042.2|33
1636596570000|2021-11-11 02:09:30|87093.7|87043.7|87094.1|87044.1|87094.4|87044.4|87092.1|87042.1|31
1636596580000|2021-11-11 02:09:40|87094.3|87044.3|87096.4|87046.4|87097|87047|87090.8|87040.8|30
1636596590000|2021-11-11 02:09:50|87096.5|87046.5|87095.4|87045.4|87099.3|87049.3|87094.8|87044.8|19
1636596600000|2021-11-11 02:10:00|87098.4|87048.4|87102.4|87052.4|87105.5|87055.5|87096.8|87046.8|34
1636596610000|2021-11-11 02:10:10|87101.6|87051.6|87101|87051|87105.7|87055.7|87099.8|87049.8|17
1636596620000|2021-11-11 02:10:20|87100.1|87050.1|87101.3|87051.3|87103.9|87053.9|87100.1|87050.1|24
1636596630000|2021-11-11 02:10:30|87100.7|87050.7|87101.6|87051.6|87102.6|87052.6|87097.7|87047.7|17
1636596640000|2021-11-11 02:10:40|87102.7|87052.7|87102|87052|87104.8|87054.8|87100.8|87050.8|23
1636596650000|2021-11-11 02:10:50|87101.8|87051.8|87106|87056|87108.2|87058.2|87101.8|87051.8|31
1636596660000|2021-11-11 02:11:00|87106.8|87056.8|87107.6|87057.6|87108.5|87058.5|87105.4|87055.4|31
1636596670000|2021-11-11 02:11:10|87106.9|87056.9|87106.4|87056.4|87109.6|87059.6|87105.5|87055.5|13
1636596680000|2021-11-11 02:11:20|87106.8|87056.8|87102.6|87052.6|87107.6|87057.6|87102|87052|23
1636596690000|2021-11-11 02:11:30|87101.5|87051.5|87104.5|87054.5|87104.6|87054.6|87099|87049|19
1636596700000|2021-11-11 02:11:40|87103.1|87053.1|87107.2|87057.2|87107.2|87057.2|87102.4|87052.4|5
1636596710000|2021-11-11 02:11:50|87103.6|87053.6|87106.9|87056.9|87111.8|87061.8|87101.7|87051.7|14
1636596720000|2021-11-11 02:12:00|87106.2|87056.2|87115.2|87065.2|87119.3|87069.3|87106.2|87056.2|36
1636596730000|2021-11-11 02:12:10|87115.5|87065.5|87118.6|87068.6|87118.6|87068.6|87113.4|87063.4|32
1636596740000|2021-11-11 02:12:20|87118.5|87068.5|87116.7|87066.7|87120.3|87070.3|87111.3|87061.3|28
1636596750000|2021-11-11 02:12:30|87115|87065|87114.2|87064.2|87117|87067|87113.2|87063.2|24
1636596760000|2021-11-11 02:12:40|87113.8|87063.8|87115.8|87065.8|87116|87066|87113.4|87063.4|25
1636596770000|2021-11-11 02:12:50|87116.6|87066.6|87113.1|87063.1|87116.9|87066.9|87111.2|87061.2|19
1636596780000|2021-11-11 02:13:00|87114|87064|87111.6|87061.6|87114|87064|87110.5|87060.5|18
1636596790000|2021-11-11 02:13:10|87111.5|87061.5|87112.6|87062.6|87112.9|87062.9|87109.7|87059.7|16
1636596800000|2021-11-11 02:13:20|87112.2|87062.2|87116.9|87066.9|87120.8|87070.8|87110.7|87060.7|25
1636596810000|2021-11-11 02:13:30|87116.5|87066.5|87115.8|87065.8|87119.9|87069.9|87113.5|87063.5|32
1636596820000|2021-11-11 02:13:40|87115.1|87065.1|87118.1|87068.1|87118.6|87068.6|87114.3|87064.3|28
1636596830000|2021-11-11 02:13:50|87118|87068|87117.1|87067.1|87118.6|87068.6|87114.5|87064.5|26
1636596840000|2021-11-11 02:14:00|87117.5|87067.5|87114.5|87064.5|87117.6|87067.6|87113.5|87063.5|33
1636596850000|2021-11-11 02:14:10|87117.6|87067.6|87115.1|87065.1|87117.6|87067.6|87109.6|87059.6|28
1636596860000|2021-11-11 02:14:20|87114.8|87064.8|87113.2|87063.2|87116.8|87066.8|87113.2|87063.2|13
1636596870000|2021-11-11 02:14:30|87112.8|87062.8|87114|87064|87115|87065|87112.8|87062.8|17
1636596880000|2021-11-11 02:14:40|87112.5|87062.5|87114.7|87064.7|87115.8|87065.8|87111.9|87061.9|23
1636596890000|2021-11-11 02:14:50|87114.5|87064.5|87111.8|87061.8|87114.5|87064.5|87111.1|87061.1|19
1636596900000|2021-11-11 02:15:00|87111.4|87061.4|87114.6|87064.6|87117.1|87067.1|87111.2|87061.2|25
1636596910000|2021-11-11 02:15:10|87115.6|87065.6|87114.3|87064.3|87118.7|87068.7|87111.9|87061.9|22
1636596920000|2021-11-11 02:15:20|87118.7|87068.7|87116.1|87066.1|87118.7|87068.7|87114.3|87064.3|33
1636596930000|2021-11-11 02:15:30|87116.3|87066.3|87112.7|87062.7|87116.3|87066.3|87111.9|87061.9|33
1636596940000|2021-11-11 02:15:40|87111.5|87061.5|87109.3|87059.3|87113.2|87063.2|87106.4|87056.4|24
1636596950000|2021-11-11 02:15:50|87107.5|87057.5|87108.9|87058.9|87111|87061|87104.3|87054.3|25
1636596960000|2021-11-11 02:16:00|87109.1|87059.1|87115.3|87065.3|87119.3|87069.3|87109.1|87059.1|34
1636596970000|2021-11-11 02:16:10|87115.8|87065.8|87116.8|87066.8|87118.8|87068.8|87114.3|87064.3|26
1636596980000|2021-11-11 02:16:20|87116.7|87066.7|87115.2|87065.2|87117.8|87067.8|87114.5|87064.5|25
1636596990000|2021-11-11 02:16:30|87115.1|87065.1|87126.8|87076.8|87128.9|87078.9|87114.7|87064.7|35
1636597000000|2021-11-11 02:16:40|87126.1|87076.1|87134.1|87084.1|87136|87086|87126.1|87076.1|26
1636597010000|2021-11-11 02:16:50|87136.4|87086.4|87131.5|87081.5|87136.6|87086.6|87130.9|87080.9|31
1636597020000|2021-11-11 02:17:00|87134.4|87084.4|87131.7|87081.7|87134.4|87084.4|87130.1|87080.1|28
1636597030000|2021-11-11 02:17:10|87131.8|87081.8|87129.5|87079.5|87132.3|87082.3|87128.1|87078.1|16
1636597040000|2021-11-11 02:17:20|87127.7|87077.7|87127.3|87077.3|87128.6|87078.6|87126.7|87076.7|12
1636597050000|2021-11-11 02:17:30|87128.4|87078.4|87127.4|87077.4|87130.8|87080.8|87126.8|87076.8|17
1636597060000|2021-11-11 02:17:40|87127.8|87077.8|87125.9|87075.9|87132|87082|87124.3|87074.3|25
1636597070000|2021-11-11 02:17:50|87126.1|87076.1|87124.7|87074.7|87128.8|87078.8|87124.5|87074.5|24
1636597080000|2021-11-11 02:18:00|87124.4|87074.4|87119.1|87069.1|87125.8|87075.8|87119.1|87069.1|41
1636597090000|2021-11-11 02:18:10|87119.8|87069.8|87119.1|87069.1|87121.4|87071.4|87117.6|87067.6|18
1636597100000|2021-11-11 02:18:20|87121.4|87071.4|87120.1|87070.1|87122.9|87072.9|87118.6|87068.6|31
1636597110000|2021-11-11 02:18:30|87119.6|87069.6|87121.5|87071.5|87122.1|87072.1|87118.1|87068.1|14
1636597120000|2021-11-11 02:18:40|87120.2|87070.2|87118.3|87068.3|87121.6|87071.6|87118.3|87068.3|16
1636597130000|2021-11-11 02:18:50|87116.9|87066.9|87112.4|87062.4|87116.9|87066.9|87109.7|87059.7|41
1636597140000|2021-11-11 02:19:00|87112.2|87062.2|87109.5|87059.5|87113.6|87063.6|87109.5|87059.5|29
1636597150000|2021-11-11 02:19:10|87109.8|87059.8|87114|87064|87114.2|87064.2|87109.8|87059.8|30
1636597160000|2021-11-11 02:19:20|87113.5|87063.5|87113.6|87063.6|87113.6|87063.6|87110.5|87060.5|26
1636597170000|2021-11-11 02:19:30|87113.1|87063.1|87112|87062|87114.1|87064.1|87110.3|87060.3|33
1636597180000|2021-11-11 02:19:40|87111.9|87061.9|87115.8|87065.8|87117.2|87067.2|87110.7|87060.7|28
1636597190000|2021-11-11 02:19:50|87114|87064|87116.8|87066.8|87117.4|87067.4|87113.1|87063.1|13
1636597200000|2021-11-11 02:20:00|87116.7|87066.7|87115.5|87065.5|87116.7|87066.7|87114.4|87064.4|20
1636597210000|2021-11-11 02:20:10|87114.7|87064.7|87117.7|87067.7|87119|87069|87111.9|87061.9|22
1636597220000|2021-11-11 02:20:20|87117.4|87067.4|87113.7|87063.7|87118.4|87068.4|87110.2|87060.2|28
1636597230000|2021-11-11 02:20:30|87116.7|87066.7|87112.7|87062.7|87118.1|87068.1|87110.8|87060.8|28
1636597240000|2021-11-11 02:20:40|87113|87063|87118.5|87068.5|87120.4|87070.4|87113|87063|31
1636597250000|2021-11-11 02:20:50|87120.5|87070.5|87119.7|87069.7|87120.8|87070.8|87115.8|87065.8|34
1636597260000|2021-11-11 02:21:00|87120.4|87070.4|87119.2|87069.2|87121.4|87071.4|87118.2|87068.2|16
1636597270000|2021-11-11 02:21:10|87119.4|87069.4|87114.1|87064.1|87120.1|87070.1|87114.1|87064.1|32
1636597280000|2021-11-11 02:21:20|87116.6|87066.6|87112.3|87062.3|87116.6|87066.6|87108.5|87058.5|31
1636597290000|2021-11-11 02:21:30|87112|87062|87120.6|87070.6|87120.6|87070.6|87111.7|87061.7|23
1636597300000|2021-11-11 02:21:40|87119.1|87069.1|87118.5|87068.5|87120.3|87070.3|87116.6|87066.6|11
1636597310000|2021-11-11 02:21:50|87117.3|87067.3|87118|87068|87120.1|87070.1|87117.3|87067.3|22
1636597320000|2021-11-11 02:22:00|87118.2|87068.2|87115|87065|87118.5|87068.5|87113|87063|20
1636597330000|2021-11-11 02:22:10|87113.6|87063.6|87119.1|87069.1|87119.6|87069.6|87111.7|87061.7|33
1636597340000|2021-11-11 02:22:20|87118.8|87068.8|87116.8|87066.8|87122|87072|87116.8|87066.8|11
1636597350000|2021-11-11 02:22:30|87116.2|87066.2|87116.1|87066.1|87120.1|87070.1|87115.5|87065.5|15
1636597360000|2021-11-11 02:22:40|87115.8|87065.8|87115.4|87065.4|87119.4|87069.4|87114.8|87064.8|12
1636597370000|2021-11-11 02:22:50|87116.7|87066.7|87114.5|87064.5|87117.2|87067.2|87113.7|87063.7|7
1636597380000|2021-11-11 02:23:00|87116.8|87066.8|87125.7|87075.7|87125.7|87075.7|87116.8|87066.8|32
1636597390000|2021-11-11 02:23:10|87125.9|87075.9|87129.9|87079.9|87130.1|87080.1|87121.6|87071.6|33
1636597400000|2021-11-11 02:23:20|87128.6|87078.6|87127.9|87077.9|87130.2|87080.2|87126.8|87076.8|18
1636597410000|2021-11-11 02:23:30|87127.8|87077.8|87126.3|87076.3|87128.1|87078.1|87126|87076|23
1636597420000|2021-11-11 02:23:40|87125.3|87075.3|87121.5|87071.5|87125.3|87075.3|87120.9|87070.9|21
1636597430000|2021-11-11 02:23:50|87122.1|87072.1|87126.5|87076.5|87127.9|87077.9|87120.3|87070.3|24
1636597440000|2021-11-11 02:24:00|87126.3|87076.3|87126.8|87076.8|87127.9|87077.9|87125.3|87075.3|15
1636597450000|2021-11-11 02:24:10|87126.6|87076.6|87126.5|87076.5|87128.8|87078.8|87124.8|87074.8|35
1636597460000|2021-11-11 02:24:20|87125.9|87075.9|87124.2|87074.2|87127|87077|87123.6|87073.6|24
1636597470000|2021-11-11 02:24:30|87124.3|87074.3|87124|87074|87127.3|87077.3|87123.1|87073.1|23
1636597480000|2021-11-11 02:24:40|87125.4|87075.4|87125.4|87075.4|87125.7|87075.7|87120.7|87070.7|14
1636597490000|2021-11-11 02:24:50|87124|87074|87122.7|87072.7|87125.2|87075.2|87121.4|87071.4|9
1636597500000|2021-11-11 02:25:00|87126.9|87076.9|87126.2|87076.2|87128.6|87078.6|87123.5|87073.5|18
1636597510000|2021-11-11 02:25:10|87127.2|87077.2|87126.9|87076.9|87127.8|87077.8|87124|87074|23
1636597520000|2021-11-11 02:25:20|87126.8|87076.8|87130.9|87080.9|87130.9|87080.9|87125.6|87075.6|21
1636597530000|2021-11-11 02:25:30|87131.5|87081.5|87133.3|87083.3|87134.3|87084.3|87131.5|87081.5|19
1636597540000|2021-11-11 02:25:40|87133.2|87083.2|87131.6|87081.6|87135.3|87085.3|87131.4|87081.4|23
1636597550000|2021-11-11 02:25:50|87131.7|87081.7|87136.8|87086.8|87138.5|87088.5|87131.4|87081.4|31
1636597560000|2021-11-11 02:26:00|87135.5|87085.5|87136.7|87086.7|87140.1|87090.1|87135.5|87085.5|37
1636597570000|2021-11-11 02:26:10|87136.9|87086.9|87133.6|87083.6|87136.9|87086.9|87133.4|87083.4|25
1636597580000|2021-11-11 02:26:20|87133.4|87083.4|87133.9|87083.9|87134.2|87084.2|87130.8|87080.8|19
1636597590000|2021-11-11 02:26:30|87134.6|87084.6|87132.4|87082.4|87134.9|87084.9|87131|87081|28
1636597600000|2021-11-11 02:26:40|87133.8|87083.8|87133.4|87083.4|87133.8|87083.8|87128.6|87078.6|35
1636597610000|2021-11-11 02:26:50|87132.3|87082.3|87126.1|87076.1|87134.4|87084.4|87124.6|87074.6|33
1636597620000|2021-11-11 02:27:00|87128.1|87078.1|87123.3|87073.3|87128.1|87078.1|87122.5|87072.5|13
1636597630000|2021-11-11 02:27:10|87122.5|87072.5|87123.3|87073.3|87125.8|87075.8|87121.8|87071.8|28
1636597640000|2021-11-11 02:27:20|87124.1|87074.1|87127|87077|87127.7|87077.7|87123|87073|26
1636597650000|2021-11-11 02:27:30|87126.2|87076.2|87123|87073|87127|87077|87119.4|87069.4|20
1636597660000|2021-11-11 02:27:40|87122.8|87072.8|87118.5|87068.5|87123.7|87073.7|87118.5|87068.5|14
1636597670000|2021-11-11 02:27:50|87118.9|87068.9|87122.5|87072.5|87123.7|87073.7|87116.8|87066.8|22
1636597680000|2021-11-11 02:28:00|87118.4|87068.4|87117.8|87067.8|87120.3|87070.3|87116|87066|28
1636597690000|2021-11-11 02:28:10|87118.4|87068.4|87116.9|87066.9|87118.4|87068.4|87116|87066|17
1636597700000|2021-11-11 02:28:20|87116.4|87066.4|87115.8|87065.8|87117.4|87067.4|87115.1|87065.1|16
1636597710000|2021-11-11 02:28:30|87115.9|87065.9|87116.1|87066.1|87117.6|87067.6|87115.2|87065.2|15
1636597720000|2021-11-11 02:28:40|87115.5|87065.5|87115.1|87065.1|87116.5|87066.5|87114.6|87064.6|28
1636597730000|2021-11-11 02:28:50|87115.7|87065.7|87111.3|87061.3|87116.1|87066.1|87110.7|87060.7|22
1636597740000|2021-11-11 02:29:00|87112.3|87062.3|87113.2|87063.2|87115.7|87065.7|87109.2|87059.2|25
1636597750000|2021-11-11 02:29:10|87112|87062|87116|87066|87120.4|87070.4|87109.3|87059.3|31
1636597760000|2021-11-11 02:29:20|87115.1|87065.1|87118.2|87068.2|87119.8|87069.8|87114.4|87064.4|12
1636597770000|2021-11-11 02:29:30|87118.3|87068.3|87116.3|87066.3|87118.8|87068.8|87114.9|87064.9|18
1636597780000|2021-11-11 02:29:40|87117.5|87067.5|87125.8|87075.8|87125.8|87075.8|87113.9|87063.9|44
1636597790000|2021-11-11 02:29:50|87126|87076|87122.6|87072.6|87126|87076|87120.5|87070.5|24
1636597800000|2021-11-11 02:30:00|87121|87071|87120.5|87070.5|87125.8|87075.8|87120.5|87070.5|23
1636597810000|2021-11-11 02:30:10|87122|87072|87123.1|87073.1|87123.5|87073.5|87120.7|87070.7|22
1636597820000|2021-11-11 02:30:20|87119.9|87069.9|87120.5|87070.5|87123.6|87073.6|87118.5|87068.5|28
1636597830000|2021-11-11 02:30:30|87120.8|87070.8|87118.2|87068.2|87121.9|87071.9|87117.2|87067.2|21
1636597840000|2021-11-11 02:30:40|87119.1|87069.1|87122.6|87072.6|87122.6|87072.6|87117.1|87067.1|12
1636597850000|2021-11-11 02:30:50|87121.6|87071.6|87112|87062|87122.1|87072.1|87110.4|87060.4|31
1636597860000|2021-11-11 02:31:00|87115.1|87065.1|87103.9|87053.9|87116.9|87066.9|87103.9|87053.9|45
1636597870000|2021-11-11 02:31:10|87107.7|87057.7|87101.9|87051.9|87108.1|87058.1|87101.3|87051.3|35
1636597880000|2021-11-11 02:31:20|87103.5|87053.5|87100.3|87050.3|87103.5|87053.5|87099.4|87049.4|21
1636597890000|2021-11-11 02:31:30|87100.4|87050.4|87094.7|87044.7|87100.7|87050.7|87092.7|87042.7|40
1636597900000|2021-11-11 02:31:40|87094.4|87044.4|87094.7|87044.7|87096.1|87046.1|87093.1|87043.1|38
1636597910000|2021-11-11 02:31:50|87093.7|87043.7|87094.6|87044.6|87095.6|87045.6|87093.4|87043.4|38
1636597920000|2021-11-11 02:32:00|87095.2|87045.2|87091|87041|87095.2|87045.2|87089.7|87039.7|20
1636597930000|2021-11-11 02:32:10|87096.7|87046.7|87092.4|87042.4|87096.7|87046.7|87090.6|87040.6|18
1636597940000|2021-11-11 02:32:20|87092|87042|87094.8|87044.8|87102.5|87052.5|87090.2|87040.2|30
1636597950000|2021-11-11 02:32:30|87095.6|87045.6|87099.3|87049.3|87101.2|87051.2|87095.6|87045.6|8
1636597960000|2021-11-11 02:32:40|87097.6|87047.6|87100.3|87050.3|87102.1|87052.1|87097.6|87047.6|21
1636597970000|2021-11-11 02:32:50|87099.9|87049.9|87093.7|87043.7|87100.9|87050.9|87093.7|87043.7|16
1636597980000|2021-11-11 02:33:00|87092.6|87042.6|87096.2|87046.2|87100.3|87050.3|87092.6|87042.6|10
1636597990000|2021-11-11 02:33:10|87095.5|87045.5|87099.8|87049.8|87101.4|87051.4|87095.3|87045.3|18
1636598000000|2021-11-11 02:33:20|87098.7|87048.7|87099.6|87049.6|87100.1|87050.1|87097.6|87047.6|6
1636598010000|2021-11-11 02:33:30|87098.3|87048.3|87098.8|87048.8|87100.9|87050.9|87096.1|87046.1|12
1636598020000|2021-11-11 02:33:40|87098.4|87048.4|87098.5|87048.5|87104|87054|87097.7|87047.7|27
1636598030000|2021-11-11 02:33:50|87099.3|87049.3|87094.5|87044.5|87102.4|87052.4|87094.5|87044.5|24
1636598040000|2021-11-11 02:34:00|87094.2|87044.2|87098.2|87048.2|87099.1|87049.1|87094.2|87044.2|26
1636598050000|2021-11-11 02:34:10|87096.5|87046.5|87102|87052|87102.8|87052.8|87096.3|87046.3|26
1636598060000|2021-11-11 02:34:20|87101.4|87051.4|87101|87051|87104.7|87054.7|87101|87051|13
1636598070000|2021-11-11 02:34:30|87103.6|87053.6|87102.6|87052.6|87104.5|87054.5|87101.3|87051.3|17
1636598080000|2021-11-11 02:34:40|87102.2|87052.2|87096.8|87046.8|87103.2|87053.2|87094.8|87044.8|17
1636598090000|2021-11-11 02:34:50|87097.4|87047.4|87095.4|87045.4|87098.8|87048.8|87095.4|87045.4|11
1636598100000|2021-11-11 02:35:00|87096.4|87046.4|87093.8|87043.8|87099.2|87049.2|87091.8|87041.8|29
1636598110000|2021-11-11 02:35:10|87092.9|87042.9|87091.7|87041.7|87094.4|87044.4|87091.1|87041.1|30
1636598120000|2021-11-11 02:35:20|87091.4|87041.4|87092.4|87042.4|87093.2|87043.2|87090.8|87040.8|17
1636598130000|2021-11-11 02:35:30|87092.8|87042.8|87089.6|87039.6|87092.8|87042.8|87089|87039|21
1636598140000|2021-11-11 02:35:40|87089.9|87039.9|87091|87041|87091.6|87041.6|87088.5|87038.5|18
1636598150000|2021-11-11 02:35:50|87091.1|87041.1|87091|87041|87093.2|87043.2|87089.4|87039.4|27
1636598160000|2021-11-11 02:36:00|87090.8|87040.8|87088.3|87038.3|87092.3|87042.3|87086|87036|37
1636598170000|2021-11-11 02:36:10|87089.1|87039.1|87089.9|87039.9|87091.7|87041.7|87086.4|87036.4|26
1636598180000|2021-11-11 02:36:20|87089.7|87039.7|87105.6|87055.6|87105.6|87055.6|87089.7|87039.7|43
1636598190000|2021-11-11 02:36:30|87105.3|87055.3|87110|87060|87113.8|87063.8|87105.2|87055.2|42
1636598200000|2021-11-11 02:36:40|87109.9|87059.9|87113.9|87063.9|87114.7|87064.7|87107.8|87057.8|48
1636598210000|2021-11-11 02:36:50|87114.5|87064.5|87121.4|87071.4|87121.4|87071.4|87113.7|87063.7|49
1636598220000|2021-11-11 02:37:00|87120.6|87070.6|87116.8|87066.8|87123.7|87073.7|87113.8|87063.8|35
1636598230000|2021-11-11 02:37:10|87115.3|87065.3|87117.9|87067.9|87117.9|87067.9|87113.4|87063.4|27
1636598240000|2021-11-11 02:37:20|87118|87068|87117.9|87067.9|87119.3|87069.3|87116.4|87066.4|23
1636598250000|2021-11-11 02:37:30|87118.1|87068.1|87125.5|87075.5|87129.1|87079.1|87117.9|87067.9|23
1636598260000|2021-11-11 02:37:40|87125.1|87075.1|87125.2|87075.2|87129.9|87079.9|87122.6|87072.6|24
1636598270000|2021-11-11 02:37:50|87124.8|87074.8|87125.5|87075.5|87125.6|87075.6|87123.3|87073.3|24
1636598280000|2021-11-11 02:38:00|87124.6|87074.6|87128|87078|87130.4|87080.4|87124.6|87074.6|37
1636598290000|2021-11-11 02:38:10|87129.2|87079.2|87129.3|87079.3|87131|87081|87124.4|87074.4|26
1636598300000|2021-11-11 02:38:20|87129.2|87079.2|87131.2|87081.2|87131.3|87081.3|87128.1|87078.1|18
1636598310000|2021-11-11 02:38:30|87130.5|87080.5|87128.3|87078.3|87130.9|87080.9|87127.1|87077.1|26
1636598320000|2021-11-11 02:38:40|87127.7|87077.7|87127.9|87077.9|87129.4|87079.4|87126.7|87076.7|18
1636598330000|2021-11-11 02:38:50|87128.6|87078.6|87130.9|87080.9|87130.9|87080.9|87124.2|87074.2|34
1636598340000|2021-11-11 02:39:00|87130.7|87080.7|87126.2|87076.2|87131|87081|87126.2|87076.2|22
1636598350000|2021-11-11 02:39:10|87126.3|87076.3|87128.1|87078.1|87128.4|87078.4|87125.8|87075.8|19
1636598360000|2021-11-11 02:39:20|87127.5|87077.5|87127.2|87077.2|87128.2|87078.2|87126.3|87076.3|11
1636598370000|2021-11-11 02:39:30|87125.2|87075.2|87128.7|87078.7|87128.8|87078.8|87124.5|87074.5|26
1636598380000|2021-11-11 02:39:40|87128.1|87078.1|87127.3|87077.3|87129.5|87079.5|87124.2|87074.2|23
1636598390000|2021-11-11 02:39:50|87127.2|87077.2|87128.5|87078.5|87130|87080|87126.1|87076.1|20
1636598400000|2021-11-11 02:40:00|87131.1|87081.1|87128.4|87078.4|87131.1|87081.1|87128.2|87078.2|17
1636598410000|2021-11-11 02:40:10|87128.7|87078.7|87126.7|87076.7|87130.2|87080.2|87126.7|87076.7|16
1636598420000|2021-11-11 02:40:20|87128.5|87078.5|87124.4|87074.4|87129.9|87079.9|87124.4|87074.4|10
1636598430000|2021-11-11 02:40:30|87123.6|87073.6|87126.8|87076.8|87128.2|87078.2|87122.9|87072.9|14
1636598440000|2021-11-11 02:40:40|87126.1|87076.1|87126.9|87076.9|87128.8|87078.8|87123.4|87073.4|10
1636598450000|2021-11-11 02:40:50|87127|87077|87128.4|87078.4|87129.1|87079.1|87126.1|87076.1|22
1636598460000|2021-11-11 02:41:00|87127.2|87077.2|87128.8|87078.8|87128.8|87078.8|87124.5|87074.5|23
1636598470000|2021-11-11 02:41:10|87128.6|87078.6|87126.6|87076.6|87129|87079|87125.9|87075.9|29
1636598480000|2021-11-11 02:41:20|87125.6|87075.6|87125.2|87075.2|87126|87076|87123.4|87073.4|15
1636598490000|2021-11-11 02:41:30|87123.1|87073.1|87125.8|87075.8|87125.8|87075.8|87120.8|87070.8|13
1636598500000|2021-11-11 02:41:40|87123.9|87073.9|87127.3|87077.3|87127.3|87077.3|87122.8|87072.8|11
1636598510000|2021-11-11 02:41:50|87126.2|87076.2|87126.4|87076.4|87129.2|87079.2|87125.8|87075.8|12
1636598520000|2021-11-11 02:42:00|87127.7|87077.7|87126.7|87076.7|87129|87079|87124.5|87074.5|15
1636598530000|2021-11-11 02:42:10|87127.5|87077.5|87125.3|87075.3|87127.5|87077.5|87124.3|87074.3|15
1636598540000|2021-11-11 02:42:20|87124.9|87074.9|87123.9|87073.9|87126.5|87076.5|87123.9|87073.9|10
1636598550000|2021-11-11 02:42:30|87123.2|87073.2|87121.8|87071.8|87126.1|87076.1|87118.6|87068.6|17
1636598560000|2021-11-11 02:42:40|87121.5|87071.5|87127|87077|87127.3|87077.3|87120.8|87070.8|14
1636598570000|2021-11-11 02:42:50|87126.9|87076.9|87126.2|87076.2|87129.3|87079.3|87125.6|87075.6|16
1636598580000|2021-11-11 02:43:00|87127.5|87077.5|87124.6|87074.6|87127.8|87077.8|87122|87072|18
1636598590000|2021-11-11 02:43:10|87122.4|87072.4|87122.8|87072.8|87126.8|87076.8|87121.1|87071.1|9
1636598600000|2021-11-11 02:43:20|87123.6|87073.6|87123.9|87073.9|87126.3|87076.3|87123.6|87073.6|25
1636598610000|2021-11-11 02:43:30|87124.2|87074.2|87128.5|87078.5|87130.4|87080.4|87124.2|87074.2|15
1636598620000|2021-11-11 02:43:40|87128.8|87078.8|87129.2|87079.2|87129.8|87079.8|87125.9|87075.9|9
1636598630000|2021-11-11 02:43:50|87127.6|87077.6|87129.9|87079.9|87130|87080|87126.7|87076.7|19
1636598640000|2021-11-11 02:44:00|87130|87080|87129|87079|87130.8|87080.8|87127.7|87077.7|31
1636598650000|2021-11-11 02:44:10|87128.7|87078.7|87128.7|87078.7|87131|87081|87127.3|87077.3|19
1636598660000|2021-11-11 02:44:20|87128.4|87078.4|87128.7|87078.7|87130.3|87080.3|87125|87075|20
1636598670000|2021-11-11 02:44:30|87130.4|87080.4|87132.8|87082.8|87135.2|87085.2|87129.6|87079.6|50
1636598680000|2021-11-11 02:44:40|87134.9|87084.9|87128.9|87078.9|87135.9|87085.9|87128|87078|33
1636598690000|2021-11-11 02:44:50|87129.7|87079.7|87128.2|87078.2|87134.1|87084.1|87128.2|87078.2|21
1636598700000|2021-11-11 02:45:00|87129.3|87079.3|87127.6|87077.6|87130.9|87080.9|87124.9|87074.9|46
1636598710000|2021-11-11 02:45:10|87124.9|87074.9|87127.3|87077.3|87129.6|87079.6|87124.4|87074.4|13
1636598720000|2021-11-11 02:45:20|87127.2|87077.2|87127.8|87077.8|87127.8|87077.8|87125.5|87075.5|18
1636598730000|2021-11-11 02:45:30|87126.9|87076.9|87135.7|87085.7|87135.7|87085.7|87126.2|87076.2|26
1636598740000|2021-11-11 02:45:40|87131|87081|87133.5|87083.5|87135.7|87085.7|87131|87081|16
1636598750000|2021-11-11 02:45:50|87134.6|87084.6|87132|87082|87135.3|87085.3|87131.9|87081.9|28
1636598760000|2021-11-11 02:46:00|87131.8|87081.8|87131.7|87081.7|87133.2|87083.2|87130.7|87080.7|19
1636598770000|2021-11-11 02:46:10|87130.5|87080.5|87131.4|87081.4|87132.5|87082.5|87130|87080|10
1636598780000|2021-11-11 02:46:20|87131.2|87081.2|87131.9|87081.9|87133|87083|87130.3|87080.3|13
1636598790000|2021-11-11 02:46:30|87131.2|87081.2|87132.9|87082.9|87135|87085|87130|87080|13
1636598800000|2021-11-11 02:46:40|87132.4|87082.4|87133.3|87083.3|87135.2|87085.2|87130.7|87080.7|10
1636598810000|2021-11-11 02:46:50|87135.4|87085.4|87135.6|87085.6|87137.8|87087.8|87132.9|87082.9|18
1636598820000|2021-11-11 02:47:00|87136.7|87086.7|87136.2|87086.2|87137.9|87087.9|87135|87085|16
1636598830000|2021-11-11 02:47:10|87136.7|87086.7|87145.2|87095.2|87145.4|87095.4|87134|87084|29
1636598840000|2021-11-11 02:47:20|87145.5|87095.5|87150.6|87100.6|87153.3|87103.3|87145.5|87095.5|56
1636598850000|2021-11-11 02:47:30|87150.1|87100.1|87150|87100|87152.6|87102.6|87149.4|87099.4|34
1636598860000|2021-11-11 02:47:40|87151.4|87101.4|87152.2|87102.2|87152.2|87102.2|87149.6|87099.6|21
1636598870000|2021-11-11 02:47:50|87150.9|87100.9|87152.4|87102.4|87153|87103|87150.9|87100.9|19
1636598880000|2021-11-11 02:48:00|87151.7|87101.7|87152|87102|87154.2|87104.2|87149|87099|20
1636598890000|2021-11-11 02:48:10|87153.4|87103.4|87156.7|87106.7|87160.1|87110.1|87150|87100|29
1636598900000|2021-11-11 02:48:20|87157.9|87107.9|87156.7|87106.7|87158.5|87108.5|87155.1|87105.1|23
1636598910000|2021-11-11 02:48:30|87155.9|87105.9|87158|87108|87158.3|87108.3|87155.9|87105.9|17
1636598920000|2021-11-11 02:48:40|87156.2|87106.2|87156.6|87106.6|87158|87108|87154.6|87104.6|18
1636598930000|2021-11-11 02:48:50|87156.4|87106.4|87161.6|87111.6|87162.3|87112.3|87155.9|87105.9|37
1636598940000|2021-11-11 02:49:00|87161.9|87111.9|87173.6|87123.6|87177.6|87127.6|87159.8|87109.8|43
1636598950000|2021-11-11 02:49:10|87171.8|87121.8|87175.5|87125.5|87176.8|87126.8|87171.8|87121.8|39
1636598960000|2021-11-11 02:49:20|87176|87126|87176|87126|87176.5|87126.5|87174.1|87124.1|30
1636598970000|2021-11-11 02:49:30|87175.7|87125.7|87172.6|87122.6|87177|87127|87172.6|87122.6|14
1636598980000|2021-11-11 02:49:40|87172.4|87122.4|87184|87134|87184|87134|87172.4|87122.4|27
1636598990000|2021-11-11 02:49:50|87180|87130|87179.6|87129.6|87183|87133|87178|87128|19
1636599000000|2021-11-11 02:50:00|87183.7|87133.7|87186|87136|87187.3|87137.3|87182.7|87132.7|41
1636599010000|2021-11-11 02:50:10|87184.5|87134.5|87184.2|87134.2|87187.7|87137.7|87183.4|87133.4|34
1636599020000|2021-11-11 02:50:20|87185.1|87135.1|87185.2|87135.2|87187.8|87137.8|87183.5|87133.5|12
1636599030000|2021-11-11 02:50:30|87186.1|87136.1|87185.3|87135.3|87186.1|87136.1|87183.7|87133.7|15
1636599040000|2021-11-11 02:50:40|87186.4|87136.4|87186.8|87136.8|87192.1|87142.1|87184.5|87134.5|27
1636599050000|2021-11-11 02:50:50|87185.4|87135.4|87182.1|87132.1|87189|87139|87182.1|87132.1|22
1636599060000|2021-11-11 02:51:00|87185.1|87135.1|87184.9|87134.9|87186.2|87136.2|87182.1|87132.1|22
1636599070000|2021-11-11 02:51:10|87185|87135|87184.7|87134.7|87186.7|87136.7|87183.6|87133.6|18
1636599080000|2021-11-11 02:51:20|87188.1|87138.1|87183.7|87133.7|87188.1|87138.1|87183.7|87133.7|19
1636599090000|2021-11-11 02:51:30|87184.3|87134.3|87185.8|87135.8|87187.2|87137.2|87181.6|87131.6|33
1636599100000|2021-11-11 02:51:40|87185|87135|87184.9|87134.9|87186|87136|87183.1|87133.1|27
1636599110000|2021-11-11 02:51:50|87183.4|87133.4|87183.3|87133.3|87186.3|87136.3|87181.2|87131.2|27
1636599120000|2021-11-11 02:52:00|87188.5|87138.5|87181.5|87131.5|87188.5|87138.5|87180.5|87130.5|40
1636599130000|2021-11-11 02:52:10|87181.6|87131.6|87180.9|87130.9|87182|87132|87180|87130|16
1636599140000|2021-11-11 02:52:20|87179.7|87129.7|87184.8|87134.8|87184.8|87134.8|87178.9|87128.9|25
1636599150000|2021-11-11 02:52:30|87184|87134|87179.9|87129.9|87184.7|87134.7|87178.7|87128.7|14
1636599160000|2021-11-11 02:52:40|87178|87128|87180.8|87130.8|87181.8|87131.8|87177.8|87127.8|19
1636599170000|2021-11-11 02:52:50|87180.6|87130.6|87180.4|87130.4|87182.9|87132.9|87178.2|87128.2|19
1636599180000|2021-11-11 02:53:00|87180.9|87130.9|87179.5|87129.5|87181.8|87131.8|87179.5|87129.5|30
1636599190000|2021-11-11 02:53:10|87180.1|87130.1|87181.5|87131.5|87181.5|87131.5|87180|87130|29
1636599200000|2021-11-11 02:53:20|87180.2|87130.2|87180.3|87130.3|87180.9|87130.9|87178.5|87128.5|17
1636599210000|2021-11-11 02:53:30|87181.4|87131.4|87178.5|87128.5|87181.6|87131.6|87178.1|87128.1|19
1636599220000|2021-11-11 02:53:40|87179|87129|87185.7|87135.7|87186.2|87136.2|87178.9|87128.9|25
1636599230000|2021-11-11 02:53:50|87185.8|87135.8|87186.3|87136.3|87186.3|87136.3|87181.2|87131.2|26
1636599240000|2021-11-11 02:54:00|87186.2|87136.2|87178.3|87128.3|87186.2|87136.2|87175.8|87125.8|31
1636599250000|2021-11-11 02:54:10|87176.7|87126.7|87183.3|87133.3|87184.3|87134.3|87175.8|87125.8|40
1636599260000|2021-11-11 02:54:20|87182.8|87132.8|87181.8|87131.8|87184.9|87134.9|87181.3|87131.3|43
1636599270000|2021-11-11 02:54:30|87182.3|87132.3|87181.9|87131.9|87182.9|87132.9|87179.1|87129.1|30
1636599280000|2021-11-11 02:54:40|87183.3|87133.3|87182.6|87132.6|87183.6|87133.6|87181.3|87131.3|24
1636599290000|2021-11-11 02:54:50|87182.7|87132.7|87180.7|87130.7|87182.7|87132.7|87179.3|87129.3|33
1636599300000|2021-11-11 02:55:00|87180.1|87130.1|87200.1|87150.1|87202.3|87152.3|87180.1|87130.1|42
1636599310000|2021-11-11 02:55:10|87198.5|87148.5|87199|87149|87199.9|87149.9|87196.8|87146.8|33
1636599320000|2021-11-11 02:55:20|87198.4|87148.4|87196.6|87146.6|87200.1|87150.1|87195.9|87145.9|17
1636599330000|2021-11-11 02:55:30|87196.3|87146.3|87203.6|87153.6|87207.6|87157.6|87196.1|87146.1|31
1636599340000|2021-11-11 02:55:40|87202.8|87152.8|87205.6|87155.6|87206.5|87156.5|87202.8|87152.8|25
1636599350000|2021-11-11 02:55:50|87204.8|87154.8|87205.2|87155.2|87206.7|87156.7|87204.3|87154.3|23
1636599360000|2021-11-11 02:56:00|87205.6|87155.6|87203.9|87153.9|87205.8|87155.8|87196.3|87146.3|42
1636599370000|2021-11-11 02:56:10|87199.6|87149.6|87197.9|87147.9|87201.4|87151.4|87197.7|87147.7|40
1636599380000|2021-11-11 02:56:20|87198.5|87148.5|87203.5|87153.5|87204.4|87154.4|87197.8|87147.8|43
1636599390000|2021-11-11 02:56:30|87202.5|87152.5|87201.8|87151.8|87205|87155|87200.7|87150.7|24
1636599400000|2021-11-11 02:56:40|87201.3|87151.3|87202.1|87152.1|87203.1|87153.1|87198.6|87148.6|38
1636599410000|2021-11-11 02:56:50|87202.3|87152.3|87206.1|87156.1|87206.5|87156.5|87202.1|87152.1|31
1636599420000|2021-11-11 02:57:00|87204.6|87154.6|87207.1|87157.1|87210.5|87160.5|87202.5|87152.5|38
1636599430000|2021-11-11 02:57:10|87205|87155|87205.1|87155.1|87207.8|87157.8|87204|87154|31
1636599440000|2021-11-11 02:57:20|87204.9|87154.9|87218.6|87168.6|87218.6|87168.6|87204.3|87154.3|32
1636599450000|2021-11-11 02:57:30|87216|87166|87212.5|87162.5|87218.3|87168.3|87210.5|87160.5|40
1636599460000|2021-11-11 02:57:40|87212.6|87162.6|87210.4|87160.4|87213.9|87163.9|87210|87160|29
1636599470000|2021-11-11 02:57:50|87209.8|87159.8|87207.7|87157.7|87211.6|87161.6|87207.7|87157.7|25
1636599480000|2021-11-11 02:58:00|87209.3|87159.3|87203.6|87153.6|87209.9|87159.9|87203.6|87153.6|15
1636599490000|2021-11-11 02:58:10|87203.3|87153.3|87207.7|87157.7|87210.4|87160.4|87203.3|87153.3|36
1636599500000|2021-11-11 02:58:20|87207.5|87157.5|87202.2|87152.2|87209.9|87159.9|87202.2|87152.2|36
1636599510000|2021-11-11 02:58:30|87201.5|87151.5|87204.1|87154.1|87205|87155|87197|87147|33
1636599520000|2021-11-11 02:58:40|87203.2|87153.2|87204.2|87154.2|87205.9|87155.9|87201.9|87151.9|43
1636599530000|2021-11-11 02:58:50|87204.1|87154.1|87207.6|87157.6|87210.7|87160.7|87203.4|87153.4|39
1636599540000|2021-11-11 02:59:00|87208.2|87158.2|87204.5|87154.5|87209.1|87159.1|87204.5|87154.5|36
1636599550000|2021-11-11 02:59:10|87205.1|87155.1|87204.5|87154.5|87207.5|87157.5|87203.3|87153.3|22
1636599560000|2021-11-11 02:59:20|87204|87154|87203.1|87153.1|87205.2|87155.2|87201.4|87151.4|21
1636599570000|2021-11-11 02:59:30|87202.1|87152.1|87202|87152|87209.3|87159.3|87200.4|87150.4|20
1636599580000|2021-11-11 02:59:40|87202.3|87152.3|87207.4|87157.4|87208.1|87158.1|87201|87151|20
1636599590000|2021-11-11 02:59:50|87206.8|87156.8|87204.5|87154.5|87206.8|87156.8|87203.2|87153.2|31
1636599600000|2021-11-11 03:00:00|87204.2|87154.2|87194.7|87144.7|87204.3|87154.3|87194.1|87144.1|44
1636599610000|2021-11-11 03:00:10|87196.3|87146.3|87197.7|87147.7|87199.1|87149.1|87196.3|87146.3|37
1636599620000|2021-11-11 03:00:20|87197.2|87147.2|87195.6|87145.6|87200.5|87150.5|87194.5|87144.5|33
1636599630000|2021-11-11 03:00:30|87195.8|87145.8|87196.7|87146.7|87200.6|87150.6|87195.4|87145.4|26
1636599640000|2021-11-11 03:00:40|87197.6|87147.6|87198.3|87148.3|87199.5|87149.5|87197.1|87147.1|21
1636599650000|2021-11-11 03:00:50|87200.1|87150.1|87195.9|87145.9|87200.1|87150.1|87194.6|87144.6|27
1636599660000|2021-11-11 03:01:00|87195.2|87145.2|87202.8|87152.8|87203.3|87153.3|87195.2|87145.2|42
1636599670000|2021-11-11 03:01:10|87204.2|87154.2|87204.6|87154.6|87205.6|87155.6|87202.4|87152.4|24
1636599680000|2021-11-11 03:01:20|87204.5|87154.5|87201.5|87151.5|87205.2|87155.2|87201.3|87151.3|27
1636599690000|2021-11-11 03:01:30|87202|87152|87203.5|87153.5|87203.5|87153.5|87198.8|87148.8|20
1636599700000|2021-11-11 03:01:40|87201.2|87151.2|87208.4|87158.4|87210.6|87160.6|87197.5|87147.5|44
1636599710000|2021-11-11 03:01:50|87207.4|87157.4|87205.8|87155.8|87211.5|87161.5|87199.7|87149.7|49
1636599720000|2021-11-11 03:02:00|87206.2|87156.2|87203.5|87153.5|87206.2|87156.2|87197.8|87147.8|39
1636599730000|2021-11-11 03:02:10|87203.9|87153.9|87202.5|87152.5|87203.9|87153.9|87199.5|87149.5|34
1636599740000|2021-11-11 03:02:20|87202.9|87152.9|87197.5|87147.5|87202.9|87152.9|87197.5|87147.5|35
1636599750000|2021-11-11 03:02:30|87197.8|87147.8|87202.4|87152.4|87209.6|87159.6|87195.2|87145.2|46
1636599760000|2021-11-11 03:02:40|87201.2|87151.2|87206.4|87156.4|87206.8|87156.8|87201.2|87151.2|30
1636599770000|2021-11-11 03:02:50|87205.8|87155.8|87209.1|87159.1|87211.7|87161.7|87202.4|87152.4|59
1636599780000|2021-11-11 03:03:00|87210.5|87160.5|87205.1|87155.1|87210.5|87160.5|87202.9|87152.9|45
1636599790000|2021-11-11 03:03:10|87204.9|87154.9|87205.9|87155.9|87206.4|87156.4|87203.9|87153.9|23
1636599800000|2021-11-11 03:03:20|87205.7|87155.7|87205.4|87155.4|87208.1|87158.1|87199.8|87149.8|35
1636599810000|2021-11-11 03:03:30|87204.4|87154.4|87214.2|87164.2|87217.7|87167.7|87202.9|87152.9|46
1636599820000|2021-11-11 03:03:40|87215.3|87165.3|87219.5|87169.5|87219.5|87169.5|87211.7|87161.7|22
1636599830000|2021-11-11 03:03:50|87213.9|87163.9|87214.6|87164.6|87217.1|87167.1|87212.3|87162.3|27
1636599840000|2021-11-11 03:04:00|87216.1|87166.1|87214.7|87164.7|87216.2|87166.2|87213.5|87163.5|28
1636599850000|2021-11-11 03:04:10|87215|87165|87214.3|87164.3|87215.5|87165.5|87211.3|87161.3|29
1636599860000|2021-11-11 03:04:20|87214.6|87164.6|87211.1|87161.1|87215.3|87165.3|87209.2|87159.2|36
1636599870000|2021-11-11 03:04:30|87210.9|87160.9|87211.9|87161.9|87218|87168|87210.7|87160.7|27
1636599880000|2021-11-11 03:04:40|87211|87161|87212.6|87162.6|87214.2|87164.2|87210.7|87160.7|23
1636599890000|2021-11-11 03:04:50|87213|87163|87213.2|87163.2|87214.9|87164.9|87208.1|87158.1|41
1636599900000|2021-11-11 03:05:00|87211.5|87161.5|87213.5|87163.5|87218.8|87168.8|87210.6|87160.6|37
1636599910000|2021-11-11 03:05:10|87215.6|87165.6|87213.2|87163.2|87216.7|87166.7|87211.8|87161.8|32
1636599920000|2021-11-11 03:05:20|87213|87163|87214.3|87164.3|87216.9|87166.9|87212|87162|22
1636599930000|2021-11-11 03:05:30|87215.7|87165.7|87212.5|87162.5|87215.7|87165.7|87209.6|87159.6|32
1636599940000|2021-11-11 03:05:40|87211.6|87161.6|87208.7|87158.7|87211.6|87161.6|87206.7|87156.7|15
1636599950000|2021-11-11 03:05:50|87209.3|87159.3|87207.1|87157.1|87214.4|87164.4|87207.1|87157.1|16
1636599960000|2021-11-11 03:06:00|87212.2|87162.2|87213.5|87163.5|87219.3|87169.3|87212.2|87162.2|42
1636599970000|2021-11-11 03:06:10|87214.2|87164.2|87215.5|87165.5|87216.3|87166.3|87212.7|87162.7|25
1636599980000|2021-11-11 03:06:20|87214.2|87164.2|87216.4|87166.4|87224.6|87174.6|87213.6|87163.6|47
1636599990000|2021-11-11 03:06:30|87214.4|87164.4|87216.4|87166.4|87217.3|87167.3|87211.5|87161.5|33
1636600000000|2021-11-11 03:06:40|87216.6|87166.6|87217.7|87167.7|87217.7|87167.7|87214.4|87164.4|22
1636600010000|2021-11-11 03:06:50|87215.8|87165.8|87212.7|87162.7|87216.1|87166.1|87210.8|87160.8|31
1636600020000|2021-11-11 03:07:00|87213|87163|87211.8|87161.8|87221|87171|87211.4|87161.4|40
1636600030000|2021-11-11 03:07:10|87212.2|87162.2|87214.9|87164.9|87214.9|87164.9|87210.3|87160.3|32
1636600040000|2021-11-11 03:07:20|87214.4|87164.4|87212.6|87162.6|87216.5|87166.5|87211.1|87161.1|21
1636600050000|2021-11-11 03:07:30|87213.3|87163.3|87212.4|87162.4|87213.8|87163.8|87211|87161|28
1636600060000|2021-11-11 03:07:40|87212.5|87162.5|87211.9|87161.9|87213.1|87163.1|87210.4|87160.4|23
1636600070000|2021-11-11 03:07:50|87209.9|87159.9|87212.9|87162.9|87213.8|87163.8|87209.9|87159.9|18
1636600080000|2021-11-11 03:08:00|87213.2|87163.2|87210.8|87160.8|87214.2|87164.2|87205.2|87155.2|39
1636600090000|2021-11-11 03:08:10|87210.7|87160.7|87210.1|87160.1|87210.7|87160.7|87206.4|87156.4|21
1636600100000|2021-11-11 03:08:20|87209.5|87159.5|87204|87154|87209.9|87159.9|87204|87154|25
1636600110000|2021-11-11 03:08:30|87205.2|87155.2|87204.9|87154.9|87206|87156|87200.2|87150.2|30
1636600120000|2021-11-11 03:08:40|87203.2|87153.2|87207.5|87157.5|87209.8|87159.8|87202.6|87152.6|33
1636600130000|2021-11-11 03:08:50|87206.3|87156.3|87208.1|87158.1|87208.5|87158.5|87203.4|87153.4|37
1636600140000|2021-11-11 03:09:00|87207.7|87157.7|87205.5|87155.5|87208.9|87158.9|87200.7|87150.7|37
1636600150000|2021-11-11 03:09:10|87201.5|87151.5|87201.2|87151.2|87205.9|87155.9|87200|87150|30
1636600160000|2021-11-11 03:09:20|87202|87152|87202.7|87152.7|87203.4|87153.4|87200.7|87150.7|16
1636600170000|2021-11-11 03:09:30|87202.5|87152.5|87196.6|87146.6|87202.9|87152.9|87195.1|87145.1|35
1636600180000|2021-11-11 03:09:40|87195.5|87145.5|87196.3|87146.3|87199.1|87149.1|87193.1|87143.1|25
1636600190000|2021-11-11 03:09:50|87194.6|87144.6|87195.9|87145.9|87196|87146|87192.5|87142.5|32
1636600200000|2021-11-11 03:10:00|87196.3|87146.3|87196.8|87146.8|87200.4|87150.4|87195.9|87145.9|40
1636600210000|2021-11-11 03:10:10|87195.5|87145.5|87194.9|87144.9|87197.3|87147.3|87192.7|87142.7|35
1636600220000|2021-11-11 03:10:20|87194.6|87144.6|87194|87144|87195.7|87145.7|87189.8|87139.8|55
1636600230000|2021-11-11 03:10:30|87193.9|87143.9|87185.6|87135.6|87194.9|87144.9|87185.4|87135.4|47
1636600240000|2021-11-11 03:10:40|87185.7|87135.7|87184.8|87134.8|87188.5|87138.5|87181.7|87131.7|42
1636600250000|2021-11-11 03:10:50|87183|87133|87180.8|87130.8|87188.2|87138.2|87178.2|87128.2|36
1636600260000|2021-11-11 03:11:00|87180.3|87130.3|87192.2|87142.2|87195.4|87145.4|87178.4|87128.4|45
1636600270000|2021-11-11 03:11:10|87190|87140|87192.4|87142.4|87196.2|87146.2|87188.6|87138.6|42
1636600280000|2021-11-11 03:11:20|87191.6|87141.6|87187.8|87137.8|87191.6|87141.6|87187.6|87137.6|40
1636600290000|2021-11-11 03:11:30|87188|87138|87186.8|87136.8|87189.2|87139.2|87186.8|87136.8|23
1636600300000|2021-11-11 03:11:40|87185.8|87135.8|87185.8|87135.8|87191.6|87141.6|87185.8|87135.8|18
1636600310000|2021-11-11 03:11:50|87187|87137|87188.4|87138.4|87189.8|87139.8|87183.9|87133.9|35
1636600320000|2021-11-11 03:12:00|87188.6|87138.6|87187.2|87137.2|87189.7|87139.7|87185.5|87135.5|31
1636600330000|2021-11-11 03:12:10|87187.3|87137.3|87190.1|87140.1|87191|87141|87186.7|87136.7|22
1636600340000|2021-11-11 03:12:20|87190.2|87140.2|87188.8|87138.8|87190.5|87140.5|87186.5|87136.5|32
1636600350000|2021-11-11 03:12:30|87188.4|87138.4|87189.6|87139.6|87191.6|87141.6|87184.8|87134.8|45
1636600360000|2021-11-11 03:12:40|87189.5|87139.5|87192.7|87142.7|87194.7|87144.7|87189.5|87139.5|46
1636600370000|2021-11-11 03:12:50|87194.3|87144.3|87192|87142|87195.1|87145.1|87190.1|87140.1|41
1636600380000|2021-11-11 03:13:00|87191.5|87141.5|87193.5|87143.5|87198.1|87148.1|87190.6|87140.6|46
1636600390000|2021-11-11 03:13:10|87193.8|87143.8|87195.1|87145.1|87196.8|87146.8|87193.2|87143.2|25
1636600400000|2021-11-11 03:13:20|87195|87145|87195.1|87145.1|87198|87148|87193.1|87143.1|36
1636600410000|2021-11-11 03:13:30|87195.5|87145.5|87190.6|87140.6|87195.9|87145.9|87188|87138|36
1636600420000|2021-11-11 03:13:40|87189.5|87139.5|87190.6|87140.6|87192.7|87142.7|87189.5|87139.5|36
1636600430000|2021-11-11 03:13:50|87190.5|87140.5|87190.2|87140.2|87195.2|87145.2|87185.8|87135.8|36
1636600440000|2021-11-11 03:14:00|87190.5|87140.5|87191.4|87141.4|87191.9|87141.9|87188.4|87138.4|39
1636600450000|2021-11-11 03:14:10|87191.2|87141.2|87190.2|87140.2|87191.9|87141.9|87188.6|87138.6|37
1636600460000|2021-11-11 03:14:20|87190.4|87140.4|87190.4|87140.4|87190.8|87140.8|87185.7|87135.7|36
1636600470000|2021-11-11 03:14:30|87190.3|87140.3|87206.5|87156.5|87206.5|87156.5|87190|87140|45
1636600480000|2021-11-11 03:14:40|87207.3|87157.3|87206.5|87156.5|87207.5|87157.5|87204.4|87154.4|27
1636600490000|2021-11-11 03:14:50|87207.7|87157.7|87206|87156|87208.5|87158.5|87203.1|87153.1|22
1636600500000|2021-11-11 03:15:00|87204.8|87154.8|87199.3|87149.3|87206.7|87156.7|87195.5|87145.5|40
1636600510000|2021-11-11 03:15:10|87199|87149|87196.7|87146.7|87200.2|87150.2|87191.7|87141.7|48
1636600520000|2021-11-11 03:15:20|87196.9|87146.9|87195.1|87145.1|87197.6|87147.6|87193.2|87143.2|40
1636600530000|2021-11-11 03:15:30|87195.2|87145.2|87201.1|87151.1|87201.2|87151.2|87195.2|87145.2|34
1636600540000|2021-11-11 03:15:40|87200.4|87150.4|87192.9|87142.9|87201.7|87151.7|87189.4|87139.4|34
1636600550000|2021-11-11 03:15:50|87192.7|87142.7|87190.3|87140.3|87192.7|87142.7|87189.6|87139.6|35
1636600560000|2021-11-11 03:16:00|87190.4|87140.4|87189.3|87139.3|87193.6|87143.6|87186.5|87136.5|38
1636600570000|2021-11-11 03:16:10|87190.1|87140.1|87190.7|87140.7|87191|87141|87186.2|87136.2|30
1636600580000|2021-11-11 03:16:20|87191|87141|87186|87136|87191.5|87141.5|87185.4|87135.4|32
1636600590000|2021-11-11 03:16:30|87186.4|87136.4|87184.4|87134.4|87187.6|87137.6|87182.4|87132.4|31
1636600600000|2021-11-11 03:16:40|87184|87134|87185.7|87135.7|87187.2|87137.2|87182.4|87132.4|40
1636600610000|2021-11-11 03:16:50|87185.6|87135.6|87184.2|87134.2|87186.5|87136.5|87182.7|87132.7|24
1636600620000|2021-11-11 03:17:00|87182.3|87132.3|87183|87133|87183.9|87133.9|87180.4|87130.4|27
1636600630000|2021-11-11 03:17:10|87183.2|87133.2|87183.1|87133.1|87183.2|87133.2|87179.5|87129.5|22
1636600640000|2021-11-11 03:17:20|87183.4|87133.4|87183|87133|87185.1|87135.1|87183|87133|18
1636600650000|2021-11-11 03:17:30|87181.1|87131.1|87185.9|87135.9|87186.9|87136.9|87180.8|87130.8|50
1636600660000|2021-11-11 03:17:40|87189.4|87139.4|87187.3|87137.3|87189.4|87139.4|87185.6|87135.6|32
1636600670000|2021-11-11 03:17:50|87186.3|87136.3|87187.2|87137.2|87188.5|87138.5|87185.8|87135.8|34
1636600680000|2021-11-11 03:18:00|87185.6|87135.6|87183.9|87133.9|87187|87137|87183.9|87133.9|29
1636600690000|2021-11-11 03:18:10|87184.6|87134.6|87186.2|87136.2|87186.2|87136.2|87181.4|87131.4|27
1636600700000|2021-11-11 03:18:20|87186.3|87136.3|87186.8|87136.8|87188.8|87138.8|87184.2|87134.2|29
1636600710000|2021-11-11 03:18:30|87184.4|87134.4|87187.4|87137.4|87188.3|87138.3|87184.4|87134.4|34
1636600720000|2021-11-11 03:18:40|87186.8|87136.8|87185.8|87135.8|87188.1|87138.1|87185.8|87135.8|29
1636600730000|2021-11-11 03:18:50|87186|87136|87186|87136|87188.3|87138.3|87185.1|87135.1|29
1636600740000|2021-11-11 03:19:00|87186.9|87136.9|87184.2|87134.2|87186.9|87136.9|87181.5|87131.5|38
1636600750000|2021-11-11 03:19:10|87183.7|87133.7|87181.4|87131.4|87185.8|87135.8|87181.4|87131.4|28
1636600760000|2021-11-11 03:19:20|87182|87132|87179.3|87129.3|87182.2|87132.2|87174.8|87124.8|28
1636600770000|2021-11-11 03:19:30|87181.1|87131.1|87174.7|87124.7|87181.1|87131.1|87171.8|87121.8|47
1636600780000|2021-11-11 03:19:40|87174.3|87124.3|87169.6|87119.6|87175.4|87125.4|87168.6|87118.6|32
1636600790000|2021-11-11 03:19:50|87167.9|87117.9|87160.1|87110.1|87170.3|87120.3|87159.1|87109.1|46
1636600800000|2021-11-11 03:20:00|87159.8|87109.8|87157.1|87107.1|87159.8|87109.8|87156.6|87106.6|16
1636600810000|2021-11-11 03:20:10|87156.9|87106.9|87160|87110|87162.6|87112.6|87156.9|87106.9|29
1636600820000|2021-11-11 03:20:20|87160.3|87110.3|87158.1|87108.1|87161.9|87111.9|87158.1|87108.1|13
1636600830000|2021-11-11 03:20:30|87158.2|87108.2|87161.2|87111.2|87161.2|87111.2|87156.8|87106.8|22
1636600840000|2021-11-11 03:20:40|87161|87111|87159|87109|87163|87113|87157.5|87107.5|26
1636600850000|2021-11-11 03:20:50|87159.5|87109.5|87161.2|87111.2|87163.6|87113.6|87158.2|87108.2|20
1636600860000|2021-11-11 03:21:00|87161|87111|87160.9|87110.9|87161.7|87111.7|87159.8|87109.8|17
1636600870000|2021-11-11 03:21:10|87160.1|87110.1|87159.4|87109.4|87163.4|87113.4|87159.4|87109.4|13
1636600880000|2021-11-11 03:21:20|87159.2|87109.2|87158.4|87108.4|87160.3|87110.3|87154.9|87104.9|32
1636600890000|2021-11-11 03:21:30|87158.7|87108.7|87156.4|87106.4|87158.9|87108.9|87156.1|87106.1|26
1636600900000|2021-11-11 03:21:40|87155.5|87105.5|87156.4|87106.4|87156.8|87106.8|87154.7|87104.7|18
1636600910000|2021-11-11 03:21:50|87156.2|87106.2|87148.6|87098.6|87156.2|87106.2|87148.4|87098.4|16
1636600920000|2021-11-11 03:22:00|87148.7|87098.7|87159.1|87109.1|87159.6|87109.6|87148.7|87098.7|32
1636600930000|2021-11-11 03:22:10|87158.8|87108.8|87153.6|87103.6|87158.8|87108.8|87150.8|87100.8|26
1636600940000|2021-11-11 03:22:20|87152.9|87102.9|87154.3|87104.3|87158.4|87108.4|87152.9|87102.9|39
1636600950000|2021-11-11 03:22:30|87153.5|87103.5|87152.6|87102.6|87155.7|87105.7|87152.6|87102.6|30
1636600960000|2021-11-11 03:22:40|87152.8|87102.8|87146.4|87096.4|87153.2|87103.2|87143.9|87093.9|26
1636600970000|2021-11-11 03:22:50|87143.7|87093.7|87132|87082|87145.9|87095.9|87132|87082|36
1636600980000|2021-11-11 03:23:00|87132.2|87082.2|87135.6|87085.6|87137.5|87087.5|87132.2|87082.2|29
1636600990000|2021-11-11 03:23:10|87138.7|87088.7|87139.7|87089.7|87140.5|87090.5|87136.6|87086.6|28
1636601000000|2021-11-11 03:23:20|87140.7|87090.7|87141.5|87091.5|87145.2|87095.2|87138.5|87088.5|20
1636601010000|2021-11-11 03:23:30|87139.6|87089.6|87138.6|87088.6|87142.4|87092.4|87136.5|87086.5|25
1636601020000|2021-11-11 03:23:40|87138|87088|87140.1|87090.1|87140.1|87090.1|87137.4|87087.4|28
1636601030000|2021-11-11 03:23:50|87140.2|87090.2|87131|87081|87140.5|87090.5|87131|87081|41
1636601040000|2021-11-11 03:24:00|87131.3|87081.3|87131.4|87081.4|87134.4|87084.4|87129.9|87079.9|34
1636601050000|2021-11-11 03:24:10|87131.2|87081.2|87132.4|87082.4|87132.6|87082.6|87130.2|87080.2|25
1636601060000|2021-11-11 03:24:20|87132.5|87082.5|87133.9|87083.9|87136.3|87086.3|87132.1|87082.1|33
1636601070000|2021-11-11 03:24:30|87133.2|87083.2|87134.6|87084.6|87134.8|87084.8|87131.1|87081.1|30
1636601080000|2021-11-11 03:24:40|87134.9|87084.9|87134.4|87084.4|87135.9|87085.9|87133.3|87083.3|24
1636601090000|2021-11-11 03:24:50|87135.2|87085.2|87134.5|87084.5|87135.2|87085.2|87132.1|87082.1|20
1636601100000|2021-11-11 03:25:00|87133.9|87083.9|87133.3|87083.3|87134.7|87084.7|87131.4|87081.4|38
1636601110000|2021-11-11 03:25:10|87133|87083|87134.8|87084.8|87134.8|87084.8|87129.2|87079.2|28
1636601120000|2021-11-11 03:25:20|87134.4|87084.4|87132.6|87082.6|87135|87085|87131.9|87081.9|27
1636601130000|2021-11-11 03:25:30|87131.8|87081.8|87134.5|87084.5|87137.6|87087.6|87131.6|87081.6|41
1636601140000|2021-11-11 03:25:40|87134.2|87084.2|87133.8|87083.8|87136.5|87086.5|87132.2|87082.2|20
1636601150000|2021-11-11 03:25:50|87133|87083|87134.8|87084.8|87137.4|87087.4|87132.9|87082.9|26
1636601160000|2021-11-11 03:26:00|87135.1|87085.1|87138|87088|87140.3|87090.3|87134.6|87084.6|45
1636601170000|2021-11-11 03:26:10|87138.1|87088.1|87133.8|87083.8|87139.1|87089.1|87133.8|87083.8|18
1636601180000|2021-11-11 03:26:20|87140.3|87090.3|87139.5|87089.5|87140.4|87090.4|87133.6|87083.6|23
1636601190000|2021-11-11 03:26:30|87139.3|87089.3|87141.4|87091.4|87142.5|87092.5|87137.8|87087.8|27
1636601200000|2021-11-11 03:26:40|87140.1|87090.1|87141|87091|87142.7|87092.7|87139.7|87089.7|30
1636601210000|2021-11-11 03:26:50|87140.3|87090.3|87141.8|87091.8|87142.8|87092.8|87140.3|87090.3|26
1636601220000|2021-11-11 03:27:00|87142.3|87092.3|87136.3|87086.3|87142.3|87092.3|87136|87086|25
1636601230000|2021-11-11 03:27:10|87135.2|87085.2|87138.9|87088.9|87142.8|87092.8|87135|87085|20
1636601240000|2021-11-11 03:27:20|87137.2|87087.2|87139.7|87089.7|87141.3|87091.3|87134.5|87084.5|26
1636601250000|2021-11-11 03:27:30|87138.9|87088.9|87138.6|87088.6|87140.5|87090.5|87138|87088|17
1636601260000|2021-11-11 03:27:40|87139.4|87089.4|87140.6|87090.6|87142.7|87092.7|87138.3|87088.3|26
1636601270000|2021-11-11 03:27:50|87139.9|87089.9|87139.6|87089.6|87141.2|87091.2|87139|87089|24
1636601280000|2021-11-11 03:28:00|87139.8|87089.8|87136.1|87086.1|87141|87091|87135.7|87085.7|30
1636601290000|2021-11-11 03:28:10|87138.9|87088.9|87137.2|87087.2|87140.7|87090.7|87135.7|87085.7|35
1636601300000|2021-11-11 03:28:20|87136.1|87086.1|87136|87086|87136.9|87086.9|87133.1|87083.1|21
1636601310000|2021-11-11 03:28:30|87135.5|87085.5|87140.9|87090.9|87142.7|87092.7|87135.3|87085.3|26
1636601320000|2021-11-11 03:28:40|87142.5|87092.5|87145.4|87095.4|87145.9|87095.9|87141.6|87091.6|30
1636601330000|2021-11-11 03:28:50|87145.5|87095.5|87143.8|87093.8|87145.5|87095.5|87143.5|87093.5|20
1636601340000|2021-11-11 03:29:00|87143.9|87093.9|87143.1|87093.1|87150.4|87100.4|87142.5|87092.5|35
1636601350000|2021-11-11 03:29:10|87143.9|87093.9|87141.4|87091.4|87144.6|87094.6|87141.4|87091.4|28
1636601360000|2021-11-11 03:29:20|87140.6|87090.6|87144.6|87094.6|87145.4|87095.4|87140.6|87090.6|15
1636601370000|2021-11-11 03:29:30|87144.8|87094.8|87140.6|87090.6|87144.8|87094.8|87138.9|87088.9|30
1636601380000|2021-11-11 03:29:40|87140.4|87090.4|87140.6|87090.6|87142.8|87092.8|87139.6|87089.6|28
1636601390000|2021-11-11 03:29:50|87141.5|87091.5|87142.5|87092.5|87142.5|87092.5|87140|87090|16
1636601400000|2021-11-11 03:30:00|87143.5|87093.5|87145.7|87095.7|87146.2|87096.2|87141.6|87091.6|37
1636601410000|2021-11-11 03:30:10|87144.8|87094.8|87144.4|87094.4|87144.9|87094.9|87142.5|87092.5|32
1636601420000|2021-11-11 03:30:20|87144.2|87094.2|87143.4|87093.4|87144.4|87094.4|87142.2|87092.2|30
1636601430000|2021-11-11 03:30:30|87142.1|87092.1|87147.5|87097.5|87148.8|87098.8|87142.1|87092.1|26
1636601440000|2021-11-11 03:30:40|87146.7|87096.7|87143.9|87093.9|87149.2|87099.2|87141.6|87091.6|31
1636601450000|2021-11-11 03:30:50|87143|87093|87146|87096|87146|87096|87140.3|87090.3|30
1636601460000|2021-11-11 03:31:00|87145.7|87095.7|87145.5|87095.5|87146.2|87096.2|87142.9|87092.9|17
1636601470000|2021-11-11 03:31:10|87145.6|87095.6|87142.5|87092.5|87145.6|87095.6|87142.5|87092.5|27
1636601480000|2021-11-11 03:31:20|87143.1|87093.1|87141.2|87091.2|87143.8|87093.8|87140.8|87090.8|9
1636601490000|2021-11-11 03:31:30|87141.1|87091.1|87136.2|87086.2|87141.1|87091.1|87135.8|87085.8|40
1636601500000|2021-11-11 03:31:40|87135.1|87085.1|87140|87090|87141.1|87091.1|87133.2|87083.2|50
1636601510000|2021-11-11 03:31:50|87139.7|87089.7|87139.2|87089.2|87140.2|87090.2|87138.8|87088.8|24
1636601520000|2021-11-11 03:32:00|87139.1|87089.1|87143.6|87093.6|87145.5|87095.5|87138.9|87088.9|38
1636601530000|2021-11-11 03:32:10|87143.1|87093.1|87143.9|87093.9|87144.1|87094.1|87140.4|87090.4|30
1636601540000|2021-11-11 03:32:20|87143.7|87093.7|87144.7|87094.7|87144.7|87094.7|87142.5|87092.5|27
1636601550000|2021-11-11 03:32:30|87144.2|87094.2|87143.6|87093.6|87145|87095|87143.2|87093.2|22
1636601560000|2021-11-11 03:32:40|87143|87093|87145.1|87095.1|87146.1|87096.1|87143|87093|37
1636601570000|2021-11-11 03:32:50|87145|87095|87144.5|87094.5|87146.9|87096.9|87143.1|87093.1|43
1636601580000|2021-11-11 03:33:00|87144.1|87094.1|87144.2|87094.2|87145.3|87095.3|87142.7|87092.7|20
1636601590000|2021-11-11 03:33:10|87143.7|87093.7|87142.4|87092.4|87146.2|87096.2|87141.7|87091.7|29
1636601600000|2021-11-11 03:33:20|87142.6|87092.6|87140.5|87090.5|87142.6|87092.6|87138.3|87088.3|16
1636601610000|2021-11-11 03:33:30|87139.6|87089.6|87139.5|87089.5|87141.5|87091.5|87138.5|87088.5|9
1636601620000|2021-11-11 03:33:40|87141.1|87091.1|87138.9|87088.9|87142.5|87092.5|87138.9|87088.9|11
1636601630000|2021-11-11 03:33:50|87140.8|87090.8|87140.8|87090.8|87142.2|87092.2|87138.4|87088.4|33
1636601640000|2021-11-11 03:34:00|87141.3|87091.3|87141.1|87091.1|87141.8|87091.8|87139.5|87089.5|28
1636601650000|2021-11-11 03:34:10|87141.3|87091.3|87143.1|87093.1|87143.3|87093.3|87140.8|87090.8|27
1636601660000|2021-11-11 03:34:20|87142.8|87092.8|87142.8|87092.8|87142.8|87092.8|87139.9|87089.9|25
1636601670000|2021-11-11 03:34:30|87143.1|87093.1|87140|87090|87143.6|87093.6|87140|87090|10
1636601680000|2021-11-11 03:34:40|87138.6|87088.6|87142.3|87092.3|87143.6|87093.6|87138.6|87088.6|24
1636601690000|2021-11-11 03:34:50|87142.8|87092.8|87144.7|87094.7|87145.5|87095.5|87140.2|87090.2|30
1636601700000|2021-11-11 03:35:00|87145|87095|87144.7|87094.7|87145.6|87095.6|87143.5|87093.5|30
1636601710000|2021-11-11 03:35:10|87144.9|87094.9|87144.6|87094.6|87145.2|87095.2|87143.6|87093.6|26
1636601720000|2021-11-11 03:35:20|87144.8|87094.8|87145.2|87095.2|87145.8|87095.8|87142.7|87092.7|23
1636601730000|2021-11-11 03:35:30|87145.3|87095.3|87145.7|87095.7|87148.3|87098.3|87144.2|87094.2|47
1636601740000|2021-11-11 03:35:40|87145.8|87095.8|87146.5|87096.5|87148.4|87098.4|87144.7|87094.7|58
1636601750000|2021-11-11 03:35:50|87146.4|87096.4|87145.8|87095.8|87147.5|87097.5|87145.8|87095.8|25
1636601760000|2021-11-11 03:36:00|87146|87096|87144.8|87094.8|87146.5|87096.5|87143.7|87093.7|29
1636601770000|2021-11-11 03:36:10|87144.6|87094.6|87144.5|87094.5|87146.9|87096.9|87144|87094|16
1636601780000|2021-11-11 03:36:20|87143.5|87093.5|87141.6|87091.6|87143.9|87093.9|87140.6|87090.6|29
1636601790000|2021-11-11 03:36:30|87141.4|87091.4|87141.3|87091.3|87144.2|87094.2|87139.4|87089.4|35
1636601800000|2021-11-11 03:36:40|87141.9|87091.9|87141|87091|87142.1|87092.1|87139.9|87089.9|24
1636601810000|2021-11-11 03:36:50|87141.3|87091.3|87139.6|87089.6|87141.7|87091.7|87138.9|87088.9|44
1636601820000|2021-11-11 03:37:00|87139.8|87089.8|87138.5|87088.5|87140.5|87090.5|87137.3|87087.3|29
1636601830000|2021-11-11 03:37:10|87139.9|87089.9|87143.2|87093.2|87143.5|87093.5|87139|87089|38
1636601840000|2021-11-11 03:37:20|87143.5|87093.5|87144.5|87094.5|87145.8|87095.8|87142.3|87092.3|33
1636601850000|2021-11-11 03:37:30|87144.6|87094.6|87143.4|87093.4|87144.6|87094.6|87143|87093|17
1636601860000|2021-11-11 03:37:40|87143.2|87093.2|87144.3|87094.3|87144.4|87094.4|87143.2|87093.2|13
1636601870000|2021-11-11 03:37:50|87145|87095|87143.4|87093.4|87145.1|87095.1|87142.7|87092.7|16
1636601880000|2021-11-11 03:38:00|87143.9|87093.9|87144|87094|87145|87095|87141.5|87091.5|16
1636601890000|2021-11-11 03:38:10|87143.6|87093.6|87138.7|87088.7|87144|87094|87138.4|87088.4|15
1636601900000|2021-11-11 03:38:20|87138.5|87088.5|87141.3|87091.3|87145.6|87095.6|87138.5|87088.5|18
1636601910000|2021-11-11 03:38:30|87141.9|87091.9|87142.9|87092.9|87144.1|87094.1|87141|87091|18
1636601920000|2021-11-11 03:38:40|87143|87093|87139.2|87089.2|87143|87093|87139.2|87089.2|11
1636601930000|2021-11-11 03:38:50|87139|87089|87138.1|87088.1|87141.8|87091.8|87138.1|87088.1|21
1636601940000|2021-11-11 03:39:00|87138.6|87088.6|87140.2|87090.2|87141.4|87091.4|87137.9|87087.9|22
1636601950000|2021-11-11 03:39:10|87140.5|87090.5|87142.2|87092.2|87143.9|87093.9|87139.8|87089.8|27
1636601960000|2021-11-11 03:39:20|87140.8|87090.8|87141.3|87091.3|87143.1|87093.1|87140.5|87090.5|14
1636601970000|2021-11-11 03:39:30|87141.6|87091.6|87140.5|87090.5|87142.4|87092.4|87138.5|87088.5|24
1636601980000|2021-11-11 03:39:40|87140.6|87090.6|87139.8|87089.8|87140.9|87090.9|87137.6|87087.6|16
1636601990000|2021-11-11 03:39:50|87139.7|87089.7|87141|87091|87141.3|87091.3|87137.4|87087.4|27
1636602000000|2021-11-11 03:40:00|87140.1|87090.1|87141.9|87091.9|87142.3|87092.3|87137.5|87087.5|41
1636602010000|2021-11-11 03:40:10|87141.8|87091.8|87145|87095|87145|87095|87140.1|87090.1|32
1636602020000|2021-11-11 03:40:20|87145.2|87095.2|87144.6|87094.6|87145.8|87095.8|87143.1|87093.1|23
1636602030000|2021-11-11 03:40:30|87144.7|87094.7|87144.2|87094.2|87145.8|87095.8|87144|87094|12
1636602040000|2021-11-11 03:40:40|87144|87094|87141.7|87091.7|87145|87095|87141.7|87091.7|15
1636602050000|2021-11-11 03:40:50|87140.9|87090.9|87142.8|87092.8|87142.9|87092.9|87140.1|87090.1|10
1636602060000|2021-11-11 03:41:00|87143.4|87093.4|87143.5|87093.5|87146.4|87096.4|87142.2|87092.2|12
1636602070000|2021-11-11 03:41:10|87143.4|87093.4|87143.7|87093.7|87144.5|87094.5|87142.4|87092.4|15
1636602080000|2021-11-11 03:41:20|87143.3|87093.3|87141.4|87091.4|87144.6|87094.6|87140.9|87090.9|16
1636602090000|2021-11-11 03:41:30|87141.7|87091.7|87144.9|87094.9|87145.8|87095.8|87140.9|87090.9|37
1636602100000|2021-11-11 03:41:40|87145.7|87095.7|87139.3|87089.3|87145.7|87095.7|87139.3|87089.3|49
1636602110000|2021-11-11 03:41:50|87139.2|87089.2|87139.6|87089.6|87140|87090|87137.9|87087.9|34
1636602120000|2021-11-11 03:42:00|87138.7|87088.7|87133.2|87083.2|87139|87089|87133.2|87083.2|47
1636602130000|2021-11-11 03:42:10|87133.4|87083.4|87133.3|87083.3|87134.1|87084.1|87132.9|87082.9|15
1636602140000|2021-11-11 03:42:20|87132.5|87082.5|87135.5|87085.5|87137.4|87087.4|87130.9|87080.9|26
1636602150000|2021-11-11 03:42:30|87135.6|87085.6|87133.3|87083.3|87135.9|87085.9|87131.6|87081.6|15
1636602160000|2021-11-11 03:42:40|87133.8|87083.8|87133.5|87083.5|87134.9|87084.9|87132.2|87082.2|33
1636602170000|2021-11-11 03:42:50|87131.7|87081.7|87136.2|87086.2|87136.2|87086.2|87131.6|87081.6|30
1636602180000|2021-11-11 03:43:00|87136|87086|87136.1|87086.1|87138.6|87088.6|87133.8|87083.8|38
1636602190000|2021-11-11 03:43:10|87137.1|87087.1|87131.8|87081.8|87137.4|87087.4|87131.6|87081.6|26
1636602200000|2021-11-11 03:43:20|87131.9|87081.9|87133.1|87083.1|87134.5|87084.5|87131.8|87081.8|22
1636602210000|2021-11-11 03:43:30|87133.6|87083.6|87132.5|87082.5|87133.6|87083.6|87131.3|87081.3|31
1636602220000|2021-11-11 03:43:40|87131.9|87081.9|87130.2|87080.2|87132.5|87082.5|87130.2|87080.2|26
1636602230000|2021-11-11 03:43:50|87129.9|87079.9|87130|87080|87131.5|87081.5|87129.9|87079.9|21
1636602240000|2021-11-11 03:44:00|87130.3|87080.3|87129.4|87079.4|87130.7|87080.7|87128|87078|19
1636602250000|2021-11-11 03:44:10|87130|87080|87130|87080|87131.2|87081.2|87127.6|87077.6|23
1636602260000|2021-11-11 03:44:20|87130.6|87080.6|87130.8|87080.8|87132.6|87082.6|87129.5|87079.5|31
1636602270000|2021-11-11 03:44:30|87129.6|87079.6|87127.6|87077.6|87131.3|87081.3|87127.5|87077.5|26
1636602280000|2021-11-11 03:44:40|87127|87077|87128.7|87078.7|87129.3|87079.3|87126.8|87076.8|19
1636602290000|2021-11-11 03:44:50|87127.5|87077.5|87124.3|87074.3|87128|87078|87121.9|87071.9|38
1636602300000|2021-11-11 03:45:00|87124.5|87074.5|87123.2|87073.2|87124.5|87074.5|87123.2|87073.2|44
1636602310000|2021-11-11 03:45:10|87122.4|87072.4|87124|87074|87124.5|87074.5|87122.1|87072.1|26
1636602320000|2021-11-11 03:45:20|87124.1|87074.1|87120.3|87070.3|87124.1|87074.1|87120.1|87070.1|26
1636602330000|2021-11-11 03:45:30|87120.6|87070.6|87124.4|87074.4|87125.5|87075.5|87120.2|87070.2|37
1636602340000|2021-11-11 03:45:40|87125|87075|87125.2|87075.2|87125.8|87075.8|87123.5|87073.5|23
1636602350000|2021-11-11 03:45:50|87124.4|87074.4|87125.9|87075.9|87126.4|87076.4|87123.8|87073.8|35
1636602360000|2021-11-11 03:46:00|87125.7|87075.7|87123.8|87073.8|87126.3|87076.3|87123.2|87073.2|25
1636602370000|2021-11-11 03:46:10|87122.1|87072.1|87120.4|87070.4|87123.8|87073.8|87119.2|87069.2|33
1636602380000|2021-11-11 03:46:20|87121.7|87071.7|87113|87063|87121.7|87071.7|87112.9|87062.9|34
1636602390000|2021-11-11 03:46:30|87114.1|87064.1|87112.4|87062.4|87116.1|87066.1|87111.2|87061.2|19
1636602400000|2021-11-11 03:46:40|87112|87062|87112.6|87062.6|87112.7|87062.7|87111.1|87061.1|19
1636602410000|2021-11-11 03:46:50|87112.7|87062.7|87113.2|87063.2|87113.2|87063.2|87111.1|87061.1|14
1636602420000|2021-11-11 03:47:00|87112.9|87062.9|87112.2|87062.2|87113|87063|87110.6|87060.6|10
1636602430000|2021-11-11 03:47:10|87111.6|87061.6|87108.6|87058.6|87114.4|87064.4|87108.6|87058.6|16
1636602440000|2021-11-11 03:47:20|87108.9|87058.9|87109.2|87059.2|87112.1|87062.1|87106.7|87056.7|29
1636602450000|2021-11-11 03:47:30|87109.7|87059.7|87109.9|87059.9|87109.9|87059.9|87107|87057|24
1636602460000|2021-11-11 03:47:40|87110.1|87060.1|87110.9|87060.9|87111.4|87061.4|87109.3|87059.3|17
1636602470000|2021-11-11 03:47:50|87110.5|87060.5|87108.8|87058.8|87110.5|87060.5|87107.7|87057.7|29
1636602480000|2021-11-11 03:48:00|87108.1|87058.1|87109|87059|87111.2|87061.2|87108.1|87058.1|12
1636602490000|2021-11-11 03:48:10|87108.4|87058.4|87109.5|87059.5|87110.5|87060.5|87108.4|87058.4|15
1636602500000|2021-11-11 03:48:20|87109|87059|87107.6|87057.6|87110|87060|87107.6|87057.6|8
1636602510000|2021-11-11 03:48:30|87107.3|87057.3|87109.4|87059.4|87111.3|87061.3|87107.3|87057.3|17
1636602520000|2021-11-11 03:48:40|87109.3|87059.3|87109.4|87059.4|87110.5|87060.5|87109.1|87059.1|17
1636602530000|2021-11-11 03:48:50|87111.5|87061.5|87112.3|87062.3|87112.3|87062.3|87107.7|87057.7|17
1636602540000|2021-11-11 03:49:00|87112.9|87062.9|87113.4|87063.4|87115.3|87065.3|87111.6|87061.6|23
1636602550000|2021-11-11 03:49:10|87111.7|87061.7|87109.8|87059.8|87113.4|87063.4|87109.8|87059.8|20
1636602560000|2021-11-11 03:49:20|87110|87060|87110.3|87060.3|87110.3|87060.3|87108.1|87058.1|15
1636602570000|2021-11-11 03:49:30|87109.8|87059.8|87109|87059|87110.4|87060.4|87107.9|87057.9|17
1636602580000|2021-11-11 03:49:40|87108.7|87058.7|87108.7|87058.7|87109.8|87059.8|87108.5|87058.5|18
1636602590000|2021-11-11 03:49:50|87107.4|87057.4|87104.9|87054.9|87110.1|87060.1|87103.7|87053.7|37
1636602600000|2021-11-11 03:50:00|87104.1|87054.1|87104.8|87054.8|87105.7|87055.7|87103.5|87053.5|17
1636602610000|2021-11-11 03:50:10|87104|87054|87105.6|87055.6|87106.5|87056.5|87102.6|87052.6|31
1636602620000|2021-11-11 03:50:20|87105.4|87055.4|87104.1|87054.1|87107|87057|87103.5|87053.5|27
1636602630000|2021-11-11 03:50:30|87105.1|87055.1|87102.3|87052.3|87105.3|87055.3|87102|87052|12
1636602640000|2021-11-11 03:50:40|87102.4|87052.4|87103.5|87053.5|87107.7|87057.7|87102.4|87052.4|21
1636602650000|2021-11-11 03:50:50|87103.3|87053.3|87103|87053|87105.2|87055.2|87102.9|87052.9|9
1636602660000|2021-11-11 03:51:00|87103.1|87053.1|87104.2|87054.2|87105.5|87055.5|87103.1|87053.1|20
1636602670000|2021-11-11 03:51:10|87103.9|87053.9|87107|87057|87107.9|87057.9|87102.5|87052.5|24
1636602680000|2021-11-11 03:51:20|87103.7|87053.7|87104.3|87054.3|87108.3|87058.3|87102.6|87052.6|15
1636602690000|2021-11-11 03:51:30|87103|87053|87102.5|87052.5|87103.6|87053.6|87102.5|87052.5|5
1636602700000|2021-11-11 03:51:40|87102.1|87052.1|87104.5|87054.5|87106.4|87056.4|87102.1|87052.1|6
1636602710000|2021-11-11 03:51:50|87103.8|87053.8|87102.6|87052.6|87103.8|87053.8|87102.4|87052.4|6
1636602720000|2021-11-11 03:52:00|87103.4|87053.4|87103.9|87053.9|87105.2|87055.2|87100.4|87050.4|16
1636602730000|2021-11-11 03:52:10|87104.2|87054.2|87101.5|87051.5|87104.2|87054.2|87101.4|87051.4|16
1636602740000|2021-11-11 03:52:20|87101.2|87051.2|87102.8|87052.8|87104.2|87054.2|87100.9|87050.9|13
1636602750000|2021-11-11 03:52:30|87103.1|87053.1|87116.1|87066.1|87116.1|87066.1|87103.1|87053.1|25
1636602760000|2021-11-11 03:52:40|87117.4|87067.4|87116.7|87066.7|87119|87069|87115.8|87065.8|35
1636602770000|2021-11-11 03:52:50|87118.1|87068.1|87115.8|87065.8|87118.2|87068.2|87115.3|87065.3|25
1636602780000|2021-11-11 03:53:00|87116.3|87066.3|87117.4|87067.4|87117.4|87067.4|87115.6|87065.6|22
1636602790000|2021-11-11 03:53:10|87118.1|87068.1|87118.4|87068.4|87123.5|87073.5|87115.7|87065.7|16
1636602800000|2021-11-11 03:53:20|87118.8|87068.8|87120.9|87070.9|87122.7|87072.7|87118.8|87068.8|28
1636602810000|2021-11-11 03:53:30|87119.8|87069.8|87121.4|87071.4|87121.5|87071.5|87119.8|87069.8|18
1636602820000|2021-11-11 03:53:40|87119.9|87069.9|87124.8|87074.8|87125.3|87075.3|87119.9|87069.9|34
1636602830000|2021-11-11 03:53:50|87124|87074|87122.8|87072.8|87125.1|87075.1|87122.4|87072.4|27
1636602840000|2021-11-11 03:54:00|87123.6|87073.6|87125.5|87075.5|87125.6|87075.6|87122.7|87072.7|25
1636602850000|2021-11-11 03:54:10|87125.6|87075.6|87126|87076|87127.9|87077.9|87124.5|87074.5|24
1636602860000|2021-11-11 03:54:20|87125.5|87075.5|87128.1|87078.1|87128.4|87078.4|87124.9|87074.9|13
1636602870000|2021-11-11 03:54:30|87127|87077|87126.6|87076.6|87127|87077|87124.2|87074.2|28
1636602880000|2021-11-11 03:54:40|87127|87077|87125.1|87075.1|87127.5|87077.5|87125.1|87075.1|14
1636602890000|2021-11-11 03:54:50|87127.2|87077.2|87131.1|87081.1|87131.6|87081.6|87125.9|87075.9|30
1636602900000|2021-11-11 03:55:00|87133|87083|87133.4|87083.4|87136.5|87086.5|87129.9|87079.9|40
1636602910000|2021-11-11 03:55:10|87133.7|87083.7|87142|87092|87142|87092|87131.9|87081.9|45
1636602920000|2021-11-11 03:55:20|87140.4|87090.4|87141.7|87091.7|87141.7|87091.7|87138.7|87088.7|18
1636602930000|2021-11-11 03:55:30|87141.9|87091.9|87140.2|87090.2|87141.9|87091.9|87140.2|87090.2|12
1636602940000|2021-11-11 03:55:40|87139.6|87089.6|87139.6|87089.6|87139.9|87089.9|87138.1|87088.1|15
1636602950000|2021-11-11 03:55:50|87138.7|87088.7|87140.7|87090.7|87140.7|87090.7|87137|87087|11
1636602960000|2021-11-11 03:56:00|87139.7|87089.7|87139.7|87089.7|87141.7|87091.7|87138.3|87088.3|37
1636602970000|2021-11-11 03:56:10|87140.4|87090.4|87138|87088|87140.4|87090.4|87138|87088|12
1636602980000|2021-11-11 03:56:20|87138.6|87088.6|87140.1|87090.1|87140.4|87090.4|87137.3|87087.3|25
1636602990000|2021-11-11 03:56:30|87140.2|87090.2|87138.8|87088.8|87140.2|87090.2|87138|87088|16
1636603000000|2021-11-11 03:56:40|87138.7|87088.7|87138.7|87088.7|87139.6|87089.6|87138.3|87088.3|21
1636603010000|2021-11-11 03:56:50|87138.9|87088.9|87136.9|87086.9|87139.1|87089.1|87134.5|87084.5|15
1636603020000|2021-11-11 03:57:00|87137.2|87087.2|87140|87090|87140.9|87090.9|87134.8|87084.8|30
1636603030000|2021-11-11 03:57:10|87139.6|87089.6|87135.6|87085.6|87141.4|87091.4|87135|87085|42
1636603040000|2021-11-11 03:57:20|87135.4|87085.4|87135.4|87085.4|87135.4|87085.4|87133.7|87083.7|20
1636603050000|2021-11-11 03:57:30|87134.7|87084.7|87135|87085|87135.7|87085.7|87134.2|87084.2|20
1636603060000|2021-11-11 03:57:40|87134.3|87084.3|87133.5|87083.5|87136.8|87086.8|87133.5|87083.5|15
1636603070000|2021-11-11 03:57:50|87132.3|87082.3|87135|87085|87136.3|87086.3|87132.3|87082.3|12
1636603080000|2021-11-11 03:58:00|87136|87086|87136.9|87086.9|87137|87087|87132.6|87082.6|35
1636603090000|2021-11-11 03:58:10|87136.4|87086.4|87136|87086|87137.2|87087.2|87135.3|87085.3|22
1636603100000|2021-11-11 03:58:20|87136.7|87086.7|87137.8|87087.8|87138.5|87088.5|87135.7|87085.7|26
1636603110000|2021-11-11 03:58:30|87137.4|87087.4|87137.8|87087.8|87139.9|87089.9|87135.9|87085.9|44
1636603120000|2021-11-11 03:58:40|87136.7|87086.7|87137.1|87087.1|87138.2|87088.2|87135.8|87085.8|21
1636603130000|2021-11-11 03:58:50|87135.7|87085.7|87137.8|87087.8|87139.3|87089.3|87135.7|87085.7|13
1636603140000|2021-11-11 03:59:00|87138.3|87088.3|87137.5|87087.5|87138.9|87088.9|87134.8|87084.8|26
1636603150000|2021-11-11 03:59:10|87137.8|87087.8|87138.2|87088.2|87138.8|87088.8|87137|87087|24
1636603160000|2021-11-11 03:59:20|87138.6|87088.6|87137.7|87087.7|87138.9|87088.9|87137.3|87087.3|17
1636603170000|2021-11-11 03:59:30|87136.7|87086.7|87136.2|87086.2|87138.7|87088.7|87134.5|87084.5|39
1636603180000|2021-11-11 03:59:40|87135.7|87085.7|87137.5|87087.5|87138.4|87088.4|87135.7|87085.7|29
1636603190000|2021-11-11 03:59:50|87135.9|87085.9|87137.7|87087.7|87140|87090|87135.6|87085.6|38
1636603200000|2021-11-11 04:00:00|87137.6|87087.6|87135.6|87085.6|87137.6|87087.6|87134.6|87084.6|50
1636603210000|2021-11-11 04:00:10|87134.6|87084.6|87134.4|87084.4|87135.9|87085.9|87133.6|87083.6|38
1636603220000|2021-11-11 04:00:20|87134.9|87084.9|87136.7|87086.7|87138.1|87088.1|87134.9|87084.9|39
1636603230000|2021-11-11 04:00:30|87136.3|87086.3|87136.5|87086.5|87137.5|87087.5|87134.4|87084.4|42
1636603240000|2021-11-11 04:00:40|87136|87086|87138.8|87088.8|87139.6|87089.6|87136|87086|22
1636603250000|2021-11-11 04:00:50|87139.4|87089.4|87139.7|87089.7|87139.8|87089.8|87138.4|87088.4|19
1636603260000|2021-11-11 04:01:00|87139|87089|87138.9|87088.9|87139.5|87089.5|87138.1|87088.1|9
1636603270000|2021-11-11 04:01:10|87138|87088|87138.1|87088.1|87139.9|87089.9|87136.2|87086.2|29
1636603280000|2021-11-11 04:01:20|87138|87088|87137.8|87087.8|87138.6|87088.6|87136.7|87086.7|13
1636603290000|2021-11-11 04:01:30|87138|87088|87138.1|87088.1|87139.6|87089.6|87137|87087|25
1636603300000|2021-11-11 04:01:40|87137.3|87087.3|87137.7|87087.7|87138.7|87088.7|87137.3|87087.3|24
1636603310000|2021-11-11 04:01:50|87140|87090|87140.6|87090.6|87141.7|87091.7|87137.5|87087.5|28
1636603320000|2021-11-11 04:02:00|87141|87091|87146.9|87096.9|87146.9|87096.9|87139.4|87089.4|38
1636603330000|2021-11-11 04:02:10|87146.2|87096.2|87145.8|87095.8|87147.9|87097.9|87143.2|87093.2|39
1636603340000|2021-11-11 04:02:20|87145.5|87095.5|87145.8|87095.8|87148.1|87098.1|87145.4|87095.4|26
1636603350000|2021-11-11 04:02:30|87146.1|87096.1|87144.9|87094.9|87148|87098|87144.6|87094.6|19
1636603360000|2021-11-11 04:02:40|87144.2|87094.2|87147.3|87097.3|87147.5|87097.5|87144.2|87094.2|19
1636603370000|2021-11-11 04:02:50|87147.1|87097.1|87144.2|87094.2|87147.1|87097.1|87143|87093|25
1636603380000|2021-11-11 04:03:00|87143.4|87093.4|87148.9|87098.9|87149.5|87099.5|87143.4|87093.4|25
1636603390000|2021-11-11 04:03:10|87147.2|87097.2|87146.8|87096.8|87149.3|87099.3|87145.5|87095.5|31
1636603400000|2021-11-11 04:03:20|87148.3|87098.3|87142.8|87092.8|87149.2|87099.2|87142.6|87092.6|26
1636603410000|2021-11-11 04:03:30|87143.1|87093.1|87138.3|87088.3|87143.3|87093.3|87138.3|87088.3|15
1636603420000|2021-11-11 04:03:40|87138|87088|87142|87092|87143.4|87093.4|87137.9|87087.9|24
1636603430000|2021-11-11 04:03:50|87141.7|87091.7|87142.4|87092.4|87142.5|87092.5|87140.4|87090.4|16
1636603440000|2021-11-11 04:04:00|87141.9|87091.9|87141.1|87091.1|87143.3|87093.3|87140.7|87090.7|22
1636603450000|2021-11-11 04:04:10|87140.5|87090.5|87138.3|87088.3|87142.1|87092.1|87137.4|87087.4|35
1636603460000|2021-11-11 04:04:20|87138.1|87088.1|87139|87089|87139.3|87089.3|87136.1|87086.1|22
1636603470000|2021-11-11 04:04:30|87138|87088|87137.4|87087.4|87139.1|87089.1|87137.4|87087.4|25
1636603480000|2021-11-11 04:04:40|87137.6|87087.6|87137.3|87087.3|87139.2|87089.2|87137.3|87087.3|26
1636603490000|2021-11-11 04:04:50|87138.6|87088.6|87138.7|87088.7|87140.7|87090.7|87137.2|87087.2|15
1636603500000|2021-11-11 04:05:00|87137.9|87087.9|87139.3|87089.3|87140.5|87090.5|87137.5|87087.5|24
1636603510000|2021-11-11 04:05:10|87138.9|87088.9|87141.4|87091.4|87141.4|87091.4|87137.2|87087.2|22
1636603520000|2021-11-11 04:05:20|87141|87091|87144.4|87094.4|87144.8|87094.8|87141|87091|27
1636603530000|2021-11-11 04:05:30|87144.6|87094.6|87144|87094|87145.3|87095.3|87143.3|87093.3|15
1636603540000|2021-11-11 04:05:40|87143.8|87093.8|87142.6|87092.6|87144.3|87094.3|87142.5|87092.5|26
1636603550000|2021-11-11 04:05:50|87142.7|87092.7|87144.7|87094.7|87146.3|87096.3|87141.8|87091.8|27
1636603560000|2021-11-11 04:06:00|87143.4|87093.4|87143.8|87093.8|87144.9|87094.9|87142|87092|17
1636603570000|2021-11-11 04:06:10|87143.1|87093.1|87142.6|87092.6|87144.8|87094.8|87142.2|87092.2|16
1636603580000|2021-11-11 04:06:20|87142.3|87092.3|87141.9|87091.9|87143.7|87093.7|87140.2|87090.2|14
1636603590000|2021-11-11 04:06:30|87142|87092|87137.8|87087.8|87142|87092|87137.8|87087.8|27
1636603600000|2021-11-11 04:06:40|87138|87088|87137.8|87087.8|87138.5|87088.5|87137.3|87087.3|18
1636603610000|2021-11-11 04:06:50|87138|87088|87140|87090|87140.9|87090.9|87136.4|87086.4|22
1636603620000|2021-11-11 04:07:00|87140.3|87090.3|87138.2|87088.2|87141.5|87091.5|87137.7|87087.7|18
1636603630000|2021-11-11 04:07:10|87137.5|87087.5|87137.5|87087.5|87138.4|87088.4|87136.5|87086.5|26
1636603640000|2021-11-11 04:07:20|87137.9|87087.9|87137.8|87087.8|87137.9|87087.9|87136.8|87086.8|9
1636603650000|2021-11-11 04:07:30|87138.3|87088.3|87142.1|87092.1|87142.8|87092.8|87137.3|87087.3|21
1636603660000|2021-11-11 04:07:40|87142.5|87092.5|87147.2|87097.2|87147.3|87097.3|87142.5|87092.5|26
1636603670000|2021-11-11 04:07:50|87147.1|87097.1|87147.1|87097.1|87148.1|87098.1|87146.6|87096.6|22
1636603680000|2021-11-11 04:08:00|87146.8|87096.8|87147.3|87097.3|87147.7|87097.7|87146.6|87096.6|20
1636603690000|2021-11-11 04:08:10|87146.9|87096.9|87147.6|87097.6|87148.5|87098.5|87146.9|87096.9|17
1636603700000|2021-11-11 04:08:20|87147.4|87097.4|87147.8|87097.8|87148.4|87098.4|87146.7|87096.7|14
1636603710000|2021-11-11 04:08:30|87148.1|87098.1|87147.8|87097.8|87148.1|87098.1|87144.9|87094.9|16
1636603720000|2021-11-11 04:08:40|87147|87097|87146.5|87096.5|87148.4|87098.4|87146.2|87096.2|24
1636603730000|2021-11-11 04:08:50|87147.9|87097.9|87147.6|87097.6|87148.4|87098.4|87146.7|87096.7|18
1636603740000|2021-11-11 04:09:00|87147|87097|87144.3|87094.3|87147|87097|87144.3|87094.3|17
1636603750000|2021-11-11 04:09:10|87144|87094|87146.7|87096.7|87147.8|87097.8|87142.2|87092.2|17
1636603760000|2021-11-11 04:09:20|87146.5|87096.5|87147|87097|87147.6|87097.6|87146.2|87096.2|19
1636603770000|2021-11-11 04:09:30|87147.3|87097.3|87146|87096|87148|87098|87145.6|87095.6|24
1636603780000|2021-11-11 04:09:40|87146.6|87096.6|87147.5|87097.5|87147.5|87097.5|87145.3|87095.3|28
1636603790000|2021-11-11 04:09:50|87146.9|87096.9|87146.3|87096.3|87147.2|87097.2|87145.4|87095.4|25
1636603800000|2021-11-11 04:10:00|87145.9|87095.9|87146.7|87096.7|87147.7|87097.7|87145.5|87095.5|25
1636603810000|2021-11-11 04:10:10|87146.5|87096.5|87148.8|87098.8|87150.2|87100.2|87146.5|87096.5|27
1636603820000|2021-11-11 04:10:20|87149.1|87099.1|87148.2|87098.2|87149.2|87099.2|87147.6|87097.6|15
1636603830000|2021-11-11 04:10:30|87147.4|87097.4|87147.5|87097.5|87148.5|87098.5|87147|87097|18
1636603840000|2021-11-11 04:10:40|87147|87097|87147|87097|87147.5|87097.5|87146.4|87096.4|20
1636603850000|2021-11-11 04:10:50|87146.5|87096.5|87146.7|87096.7|87147.1|87097.1|87144.6|87094.6|9
1636603860000|2021-11-11 04:11:00|87146.9|87096.9|87153.1|87103.1|87153.2|87103.2|87145.5|87095.5|34
1636603870000|2021-11-11 04:11:10|87149.9|87099.9|87150|87100|87152.8|87102.8|87149.2|87099.2|28
1636603880000|2021-11-11 04:11:20|87149.9|87099.9|87149.3|87099.3|87152.9|87102.9|87147.2|87097.2|20
1636603890000|2021-11-11 04:11:30|87148.3|87098.3|87149.8|87099.8|87149.9|87099.9|87147.2|87097.2|18
1636603900000|2021-11-11 04:11:40|87152.1|87102.1|87153.4|87103.4|87155.2|87105.2|87151.9|87101.9|11
1636603910000|2021-11-11 04:11:50|87153.8|87103.8|87146.4|87096.4|87153.8|87103.8|87146.4|87096.4|24
1636603920000|2021-11-11 04:12:00|87145.8|87095.8|87144.9|87094.9|87146.8|87096.8|87144.9|87094.9|5
1636603930000|2021-11-11 04:12:10|87145|87095|87149.4|87099.4|87149.4|87099.4|87141.4|87091.4|19
1636603940000|2021-11-11 04:12:20|87148.9|87098.9|87149.5|87099.5|87150|87100|87148.3|87098.3|15
1636603950000|2021-11-11 04:12:30|87149.1|87099.1|87147.6|87097.6|87150.7|87100.7|87147.4|87097.4|22
1636603960000|2021-11-11 04:12:40|87147.1|87097.1|87147.7|87097.7|87147.8|87097.8|87147|87097|9
1636603970000|2021-11-11 04:12:50|87147.8|87097.8|87145.2|87095.2|87148.6|87098.6|87143.5|87093.5|8
1636603980000|2021-11-11 04:13:00|87145.4|87095.4|87149.2|87099.2|87149.3|87099.3|87141.6|87091.6|20
1636603990000|2021-11-11 04:13:10|87149.1|87099.1|87147.1|87097.1|87150.3|87100.3|87147.1|87097.1|19
1636604000000|2021-11-11 04:13:20|87147.6|87097.6|87148.2|87098.2|87149.1|87099.1|87146.7|87096.7|14
1636604010000|2021-11-11 04:13:30|87147.4|87097.4|87147.2|87097.2|87148.8|87098.8|87147.2|87097.2|12
1636604020000|2021-11-11 04:13:40|87146.9|87096.9|87149|87099|87149.4|87099.4|87146.9|87096.9|13
1636604030000|2021-11-11 04:13:50|87153|87103|87160.1|87110.1|87161|87111|87150.1|87100.1|49
1636604040000|2021-11-11 04:14:00|87160.6|87110.6|87159.2|87109.2|87162|87112|87157.9|87107.9|16
1636604050000|2021-11-11 04:14:10|87160.2|87110.2|87161.2|87111.2|87162.2|87112.2|87159.4|87109.4|26
1636604060000|2021-11-11 04:14:20|87161.1|87111.1|87160.6|87110.6|87161.9|87111.9|87159.7|87109.7|24
1636604070000|2021-11-11 04:14:30|87160.3|87110.3|87164.6|87114.6|87165.7|87115.7|87159.6|87109.6|22
1636604080000|2021-11-11 04:14:40|87164.4|87114.4|87160.5|87110.5|87165.3|87115.3|87159.8|87109.8|10
1636604090000|2021-11-11 04:14:50|87160.4|87110.4|87163.2|87113.2|87165.2|87115.2|87160.2|87110.2|24
1636604100000|2021-11-11 04:15:00|87163|87113|87156.7|87106.7|87163|87113|87155.8|87105.8|22
1636604110000|2021-11-11 04:15:10|87152.3|87102.3|87158.8|87108.8|87160.6|87110.6|87152.2|87102.2|23
1636604120000|2021-11-11 04:15:20|87158.5|87108.5|87162.9|87112.9|87163.5|87113.5|87157.5|87107.5|21
1636604130000|2021-11-11 04:15:30|87163.3|87113.3|87165.2|87115.2|87169|87119|87163.3|87113.3|32
1636604140000|2021-11-11 04:15:40|87165.3|87115.3|87166.8|87116.8|87168.1|87118.1|87163.9|87113.9|27
1636604150000|2021-11-11 04:15:50|87167.7|87117.7|87166.3|87116.3|87167.9|87117.9|87165.9|87115.9|12
1636604160000|2021-11-11 04:16:00|87166.6|87116.6|87167.3|87117.3|87169.3|87119.3|87162.8|87112.8|26
1636604170000|2021-11-11 04:16:10|87167.9|87117.9|87170.8|87120.8|87173.5|87123.5|87162.1|87112.1|19
1636604180000|2021-11-11 04:16:20|87169.3|87119.3|87170.4|87120.4|87171.7|87121.7|87168.9|87118.9|37
1636604190000|2021-11-11 04:16:30|87170.6|87120.6|87169.9|87119.9|87171.1|87121.1|87169|87119|14
1636604200000|2021-11-11 04:16:40|87169.5|87119.5|87168.5|87118.5|87172.5|87122.5|87167.9|87117.9|12
1636604210000|2021-11-11 04:16:50|87167.8|87117.8|87171.5|87121.5|87171.9|87121.9|87167.4|87117.4|12
1636604220000|2021-11-11 04:17:00|87171.1|87121.1|87169.2|87119.2|87171.4|87121.4|87168.6|87118.6|14
1636604230000|2021-11-11 04:17:10|87169.8|87119.8|87172.3|87122.3|87172.5|87122.5|87167.6|87117.6|12
1636604240000|2021-11-11 04:17:20|87170.4|87120.4|87170.1|87120.1|87171.9|87121.9|87169|87119|17
1636604250000|2021-11-11 04:17:30|87171|87121|87169.9|87119.9|87171.2|87121.2|87168.7|87118.7|11
1636604260000|2021-11-11 04:17:40|87169.4|87119.4|87167.4|87117.4|87169.4|87119.4|87167|87117|10
1636604270000|2021-11-11 04:17:50|87167.1|87117.1|87166.4|87116.4|87168.9|87118.9|87166.4|87116.4|6
1636604280000|2021-11-11 04:18:00|87167.5|87117.5|87170.7|87120.7|87172.1|87122.1|87166.4|87116.4|17
1636604290000|2021-11-11 04:18:10|87169.5|87119.5|87170|87120|87171.8|87121.8|87168.7|87118.7|11
1636604300000|2021-11-11 04:18:20|87169.6|87119.6|87169.9|87119.9|87172.1|87122.1|87169.6|87119.6|15
1636604310000|2021-11-11 04:18:30|87166.6|87116.6|87168.6|87118.6|87170.8|87120.8|87165.8|87115.8|24
1636604320000|2021-11-11 04:18:40|87166.9|87116.9|87170.1|87120.1|87174.1|87124.1|87166.9|87116.9|22
1636604330000|2021-11-11 04:18:50|87170.7|87120.7|87174.6|87124.6|87174.6|87124.6|87166.6|87116.6|16
1636604340000|2021-11-11 04:19:00|87172.8|87122.8|87178.8|87128.8|87181.6|87131.6|87172.8|87122.8|34
1636604350000|2021-11-11 04:19:10|87177.8|87127.8|87179.4|87129.4|87181.4|87131.4|87176.2|87126.2|30
1636604360000|2021-11-11 04:19:20|87179.3|87129.3|87181|87131|87181.8|87131.8|87178.9|87128.9|24
1636604370000|2021-11-11 04:19:30|87182.5|87132.5|87177.2|87127.2|87182.5|87132.5|87177.2|87127.2|26
1636604380000|2021-11-11 04:19:40|87179.4|87129.4|87180.6|87130.6|87182.2|87132.2|87179.4|87129.4|33
1636604390000|2021-11-11 04:19:50|87181.2|87131.2|87182|87132|87182|87132|87180.4|87130.4|18
1636604400000|2021-11-11 04:20:00|87181|87131|87179.8|87129.8|87182.3|87132.3|87179.8|87129.8|16
1636604410000|2021-11-11 04:20:10|87179.7|87129.7|87180|87130|87182.2|87132.2|87179.6|87129.6|22
1636604420000|2021-11-11 04:20:20|87180.8|87130.8|87185.9|87135.9|87188.2|87138.2|87180.6|87130.6|31
1636604430000|2021-11-11 04:20:30|87186.6|87136.6|87185.2|87135.2|87187.1|87137.1|87184|87134|21
1636604440000|2021-11-11 04:20:40|87186.7|87136.7|87185.1|87135.1|87187|87137|87184.4|87134.4|24
1636604450000|2021-11-11 04:20:50|87185.4|87135.4|87182.7|87132.7|87188.4|87138.4|87180|87130|29
1636604460000|2021-11-11 04:21:00|87181.1|87131.1|87181|87131|87183.5|87133.5|87179.6|87129.6|20
1636604470000|2021-11-11 04:21:10|87180.5|87130.5|87181.6|87131.6|87183.9|87133.9|87180|87130|9
1636604480000|2021-11-11 04:21:20|87181.2|87131.2|87183.4|87133.4|87183.4|87133.4|87176|87126|8
1636604490000|2021-11-11 04:21:30|87181|87131|87182.4|87132.4|87182.4|87132.4|87178.1|87128.1|11
1636604500000|2021-11-11 04:21:40|87181.6|87131.6|87183|87133|87189.6|87139.6|87181.6|87131.6|35
1636604510000|2021-11-11 04:21:50|87184.8|87134.8|87184.4|87134.4|87186.1|87136.1|87182.5|87132.5|15
1636604520000|2021-11-11 04:22:00|87183.7|87133.7|87183.7|87133.7|87184.8|87134.8|87183|87133|20
1636604530000|2021-11-11 04:22:10|87184.8|87134.8|87179.1|87129.1|87184.8|87134.8|87178.1|87128.1|26
1636604540000|2021-11-11 04:22:20|87177.8|87127.8|87179|87129|87179.8|87129.8|87177.1|87127.1|20
1636604550000|2021-11-11 04:22:30|87179.4|87129.4|87180.8|87130.8|87181.4|87131.4|87178.6|87128.6|22
1636604560000|2021-11-11 04:22:40|87180.1|87130.1|87178.1|87128.1|87181|87131|87178.1|87128.1|16
1636604570000|2021-11-11 04:22:50|87177.7|87127.7|87178.3|87128.3|87178.7|87128.7|87177.1|87127.1|16
1636604580000|2021-11-11 04:23:00|87178.4|87128.4|87179.8|87129.8|87180.4|87130.4|87177.1|87127.1|25
1636604590000|2021-11-11 04:23:10|87179.5|87129.5|87180.2|87130.2|87181.4|87131.4|87177.7|87127.7|23
1636604600000|2021-11-11 04:23:20|87177.6|87127.6|87176.8|87126.8|87179.8|87129.8|87176.3|87126.3|25
1636604610000|2021-11-11 04:23:30|87177|87127|87178.1|87128.1|87178.9|87128.9|87177|87127|26
1636604620000|2021-11-11 04:23:40|87178.6|87128.6|87174.7|87124.7|87178.6|87128.6|87173.2|87123.2|34
1636604630000|2021-11-11 04:23:50|87175.3|87125.3|87177.3|87127.3|87177.3|87127.3|87174.5|87124.5|25
1636604640000|2021-11-11 04:24:00|87175.8|87125.8|87176.4|87126.4|87176.9|87126.9|87173.7|87123.7|30
1636604650000|2021-11-11 04:24:10|87176.3|87126.3|87177.8|87127.8|87179.6|87129.6|87174.9|87124.9|40
1636604660000|2021-11-11 04:24:20|87177.5|87127.5|87176.1|87126.1|87178.6|87128.6|87172.3|87122.3|15
1636604670000|2021-11-11 04:24:30|87176.8|87126.8|87176.7|87126.7|87178|87128|87173.3|87123.3|15
1636604680000|2021-11-11 04:24:40|87175.9|87125.9|87176.2|87126.2|87178.4|87128.4|87174.5|87124.5|28
1636604690000|2021-11-11 04:24:50|87175.5|87125.5|87176.3|87126.3|87177.6|87127.6|87175|87125|18
1636604700000|2021-11-11 04:25:00|87176.6|87126.6|87177.1|87127.1|87177.3|87127.3|87175.3|87125.3|36
1636604710000|2021-11-11 04:25:10|87175.6|87125.6|87177.7|87127.7|87178.7|87128.7|87173.3|87123.3|33
1636604720000|2021-11-11 04:25:20|87176.2|87126.2|87175.4|87125.4|87179.4|87129.4|87173.9|87123.9|35
1636604730000|2021-11-11 04:25:30|87175.3|87125.3|87175.9|87125.9|87177.9|87127.9|87174.6|87124.6|19
1636604740000|2021-11-11 04:25:40|87175.4|87125.4|87174.5|87124.5|87176.6|87126.6|87173.6|87123.6|17
1636604750000|2021-11-11 04:25:50|87176.3|87126.3|87175.8|87125.8|87176.3|87126.3|87174|87124|14
1636604760000|2021-11-11 04:26:00|87174.1|87124.1|87175.2|87125.2|87176.7|87126.7|87173.4|87123.4|24
1636604770000|2021-11-11 04:26:10|87175|87125|87177|87127|87177.4|87127.4|87173.7|87123.7|16
1636604780000|2021-11-11 04:26:20|87177.3|87127.3|87176.6|87126.6|87177.8|87127.8|87175.6|87125.6|28
1636604790000|2021-11-11 04:26:30|87176.5|87126.5|87175.6|87125.6|87178|87128|87175.6|87125.6|26
1636604800000|2021-11-11 04:26:40|87175.9|87125.9|87176.9|87126.9|87176.9|87126.9|87175.6|87125.6|23
1636604810000|2021-11-11 04:26:50|87176.3|87126.3|87175.2|87125.2|87178.7|87128.7|87175.2|87125.2|9
1636604820000|2021-11-11 04:27:00|87176.6|87126.6|87175.4|87125.4|87177.6|87127.6|87174.5|87124.5|35
1636604830000|2021-11-11 04:27:10|87175.3|87125.3|87175.6|87125.6|87176.4|87126.4|87173.7|87123.7|37
1636604840000|2021-11-11 04:27:20|87175.9|87125.9|87176.8|87126.8|87177.4|87127.4|87173.9|87123.9|23
1636604850000|2021-11-11 04:27:30|87177.2|87127.2|87177|87127|87177.2|87127.2|87175.3|87125.3|25
1636604860000|2021-11-11 04:27:40|87175.8|87125.8|87177.5|87127.5|87178.6|87128.6|87175.8|87125.8|25
1636604870000|2021-11-11 04:27:50|87176.8|87126.8|87178.3|87128.3|87178.6|87128.6|87176.6|87126.6|32
1636604880000|2021-11-11 04:28:00|87178.7|87128.7|87178.1|87128.1|87180.2|87130.2|87176.5|87126.5|36
1636604890000|2021-11-11 04:28:10|87178.3|87128.3|87177.8|87127.8|87178.3|87128.3|87173.8|87123.8|36
1636604900000|2021-11-11 04:28:20|87177.7|87127.7|87175.9|87125.9|87178.6|87128.6|87175.5|87125.5|22
1636604910000|2021-11-11 04:28:30|87175.6|87125.6|87176|87126|87176.4|87126.4|87174.4|87124.4|14
1636604920000|2021-11-11 04:28:40|87176.3|87126.3|87176.4|87126.4|87180.1|87130.1|87175.2|87125.2|39
1636604930000|2021-11-11 04:28:50|87177.2|87127.2|87176.3|87126.3|87177.2|87127.2|87174.8|87124.8|24
1636604940000|2021-11-11 04:29:00|87175|87125|87175.1|87125.1|87176.5|87126.5|87174|87124|33
1636604950000|2021-11-11 04:29:10|87174.9|87124.9|87175.4|87125.4|87177.4|87127.4|87174.8|87124.8|32
1636604960000|2021-11-11 04:29:20|87175.6|87125.6|87176.3|87126.3|87178|87128|87174.9|87124.9|22
1636604970000|2021-11-11 04:29:30|87176.6|87126.6|87175.1|87125.1|87177.6|87127.6|87175.1|87125.1|22
1636604980000|2021-11-11 04:29:40|87174.7|87124.7|87169.1|87119.1|87176.9|87126.9|87167.7|87117.7|32
1636604990000|2021-11-11 04:29:50|87168.3|87118.3|87164.2|87114.2|87170.3|87120.3|87164.2|87114.2|34
1636605000000|2021-11-11 04:30:00|87165.1|87115.1|87164.8|87114.8|87166.5|87116.5|87163.9|87113.9|27
1636605010000|2021-11-11 04:30:10|87165|87115|87164.4|87114.4|87165.4|87115.4|87162.5|87112.5|34
1636605020000|2021-11-11 04:30:20|87164.5|87114.5|87164.4|87114.4|87165.3|87115.3|87162.9|87112.9|30
1636605030000|2021-11-11 04:30:30|87164.2|87114.2|87165.1|87115.1|87166.2|87116.2|87163.3|87113.3|25
1636605040000|2021-11-11 04:30:40|87164.7|87114.7|87165.3|87115.3|87166.2|87116.2|87163.7|87113.7|12
1636605050000|2021-11-11 04:30:50|87164.3|87114.3|87165.5|87115.5|87166.2|87116.2|87164.3|87114.3|9
1636605060000|2021-11-11 04:31:00|87166|87116|87164.2|87114.2|87166|87116|87162.7|87112.7|32
1636605070000|2021-11-11 04:31:10|87163.9|87113.9|87162.4|87112.4|87163.9|87113.9|87159.8|87109.8|34
1636605080000|2021-11-11 04:31:20|87162.5|87112.5|87159.7|87109.7|87162.5|87112.5|87159.2|87109.2|19
1636605090000|2021-11-11 04:31:30|87158.8|87108.8|87161.3|87111.3|87161.8|87111.8|87158.3|87108.3|17
1636605100000|2021-11-11 04:31:40|87161.2|87111.2|87163.1|87113.1|87163.5|87113.5|87159.6|87109.6|22
1636605110000|2021-11-11 04:31:50|87163.2|87113.2|87163.2|87113.2|87163.5|87113.5|87162.2|87112.2|16
1636605120000|2021-11-11 04:32:00|87162.5|87112.5|87163.4|87113.4|87164.9|87114.9|87162.1|87112.1|31
1636605130000|2021-11-11 04:32:10|87163.2|87113.2|87163.2|87113.2|87164.8|87114.8|87162.2|87112.2|17
1636605140000|2021-11-11 04:32:20|87163.6|87113.6|87162.4|87112.4|87164.3|87114.3|87161.9|87111.9|27
1636605150000|2021-11-11 04:32:30|87161.2|87111.2|87161.9|87111.9|87164.6|87114.6|87160.3|87110.3|15
1636605160000|2021-11-11 04:32:40|87161.4|87111.4|87161.7|87111.7|87163.3|87113.3|87161.1|87111.1|12
1636605170000|2021-11-11 04:32:50|87160.6|87110.6|87161.3|87111.3|87162.5|87112.5|87160.4|87110.4|14
1636605180000|2021-11-11 04:33:00|87161|87111|87153.6|87103.6|87161|87111|87153.6|87103.6|37
1636605190000|2021-11-11 04:33:10|87153.7|87103.7|87154.8|87104.8|87155.7|87105.7|87153.3|87103.3|24
1636605200000|2021-11-11 04:33:20|87154.7|87104.7|87151|87101|87156.6|87106.6|87150.5|87100.5|23
1636605210000|2021-11-11 04:33:30|87150.8|87100.8|87151.1|87101.1|87152.9|87102.9|87149.2|87099.2|22
1636605220000|2021-11-11 04:33:40|87150.4|87100.4|87149.9|87099.9|87151.7|87101.7|87149.9|87099.9|11
1636605230000|2021-11-11 04:33:50|87149.7|87099.7|87150.1|87100.1|87151.5|87101.5|87149.6|87099.6|34
1636605240000|2021-11-11 04:34:00|87149.2|87099.2|87147.9|87097.9|87151.3|87101.3|87147.9|87097.9|23
1636605250000|2021-11-11 04:34:10|87148.3|87098.3|87146|87096|87148.3|87098.3|87145.1|87095.1|9
1636605260000|2021-11-11 04:34:20|87147.1|87097.1|87150.8|87100.8|87150.8|87100.8|87147.1|87097.1|16
1636605270000|2021-11-11 04:34:30|87150.2|87100.2|87150.4|87100.4|87151.5|87101.5|87150|87100|10
1636605280000|2021-11-11 04:34:40|87149.6|87099.6|87152.7|87102.7|87153.1|87103.1|87149.6|87099.6|31
1636605290000|2021-11-11 04:34:50|87152.1|87102.1|87152.1|87102.1|87152.4|87102.4|87151.3|87101.3|9
1636605300000|2021-11-11 04:35:00|87152|87102|87154.7|87104.7|87154.9|87104.9|87151.9|87101.9|26
1636605310000|2021-11-11 04:35:10|87154.4|87104.4|87153.7|87103.7|87154.7|87104.7|87152.5|87102.5|26
1636605320000|2021-11-11 04:35:20|87153.9|87103.9|87151.4|87101.4|87154.1|87104.1|87151.1|87101.1|23
1636605330000|2021-11-11 04:35:30|87151.3|87101.3|87151.5|87101.5|87153.4|87103.4|87150.2|87100.2|17
1636605340000|2021-11-11 04:35:40|87152.1|87102.1|87152.8|87102.8|87153.3|87103.3|87149.9|87099.9|17
1636605350000|2021-11-11 04:35:50|87152.1|87102.1|87153.8|87103.8|87153.8|87103.8|87151|87101|18
1636605360000|2021-11-11 04:36:00|87152.8|87102.8|87153.3|87103.3|87154.5|87104.5|87152.4|87102.4|20
1636605370000|2021-11-11 04:36:10|87153.6|87103.6|87151.1|87101.1|87153.6|87103.6|87151.1|87101.1|15
1636605380000|2021-11-11 04:36:20|87151.6|87101.6|87151.9|87101.9|87151.9|87101.9|87150.7|87100.7|20
1636605390000|2021-11-11 04:36:30|87153.2|87103.2|87154.6|87104.6|87158.9|87108.9|87152.2|87102.2|28
1636605400000|2021-11-11 04:36:40|87156.3|87106.3|87156.5|87106.5|87156.8|87106.8|87154.8|87104.8|15
1636605410000|2021-11-11 04:36:50|87157.2|87107.2|87154.7|87104.7|87157.5|87107.5|87154.5|87104.5|19
1636605420000|2021-11-11 04:37:00|87154.6|87104.6|87153.1|87103.1|87155.1|87105.1|87152.8|87102.8|19
1636605430000|2021-11-11 04:37:10|87154.1|87104.1|87155.9|87105.9|87156.9|87106.9|87152.9|87102.9|20
1636605440000|2021-11-11 04:37:20|87156.4|87106.4|87154.2|87104.2|87156.7|87106.7|87154.2|87104.2|10
1636605450000|2021-11-11 04:37:30|87155.9|87105.9|87152.8|87102.8|87156.3|87106.3|87152.8|87102.8|18
1636605460000|2021-11-11 04:37:40|87153.1|87103.1|87156.7|87106.7|87156.7|87106.7|87153|87103|11
1636605470000|2021-11-11 04:37:50|87156.1|87106.1|87155.7|87105.7|87157.8|87107.8|87154.6|87104.6|22
1636605480000|2021-11-11 04:38:00|87154.7|87104.7|87160.2|87110.2|87161.6|87111.6|87154.7|87104.7|33
1636605490000|2021-11-11 04:38:10|87159.5|87109.5|87159.9|87109.9|87161.2|87111.2|87159|87109|16
1636605500000|2021-11-11 04:38:20|87160|87110|87159.9|87109.9|87162.5|87112.5|87159.9|87109.9|15
1636605510000|2021-11-11 04:38:30|87160.1|87110.1|87159.6|87109.6|87160.8|87110.8|87158.4|87108.4|10
1636605520000|2021-11-11 04:38:40|87159|87109|87159.3|87109.3|87160.3|87110.3|87159|87109|13
1636605530000|2021-11-11 04:38:50|87159.5|87109.5|87158.5|87108.5|87159.6|87109.6|87158.4|87108.4|9
1636605540000|2021-11-11 04:39:00|87158|87108|87157.5|87107.5|87159.6|87109.6|87156.7|87106.7|14
1636605550000|2021-11-11 04:39:10|87156.4|87106.4|87158.1|87108.1|87158.2|87108.2|87156.4|87106.4|9
1636605560000|2021-11-11 04:39:20|87159.1|87109.1|87156.6|87106.6|87159.3|87109.3|87156.1|87106.1|20
1636605570000|2021-11-11 04:39:30|87156.3|87106.3|87155.9|87105.9|87156.5|87106.5|87154.8|87104.8|13
1636605580000|2021-11-11 04:39:40|87154.7|87104.7|87154.1|87104.1|87156.7|87106.7|87154.1|87104.1|18
1636605590000|2021-11-11 04:39:50|87154.2|87104.2|87156.4|87106.4|87159.2|87109.2|87154.2|87104.2|16
1636605600000|2021-11-11 04:40:00|87158.1|87108.1|87156.9|87106.9|87158.3|87108.3|87155.6|87105.6|14
1636605610000|2021-11-11 04:40:10|87156.7|87106.7|87157.8|87107.8|87158.3|87108.3|87155.4|87105.4|10
1636605620000|2021-11-11 04:40:20|87157.2|87107.2|87154.4|87104.4|87157.3|87107.3|87151.2|87101.2|16
1636605630000|2021-11-11 04:40:30|87156.6|87106.6|87159.8|87109.8|87160.2|87110.2|87154.9|87104.9|20
1636605640000|2021-11-11 04:40:40|87159.4|87109.4|87158.7|87108.7|87159.9|87109.9|87157.8|87107.8|24
1636605650000|2021-11-11 04:40:50|87158.2|87108.2|87155.6|87105.6|87160.2|87110.2|87155.6|87105.6|23
1636605660000|2021-11-11 04:41:00|87155.3|87105.3|87158.6|87108.6|87159.4|87109.4|87155.2|87105.2|25
1636605670000|2021-11-11 04:41:10|87159.1|87109.1|87157.5|87107.5|87159.1|87109.1|87157.5|87107.5|7
1636605680000|2021-11-11 04:41:20|87158.3|87108.3|87155.8|87105.8|87158.3|87108.3|87155.3|87105.3|13
1636605690000|2021-11-11 04:41:30|87155.7|87105.7|87159.6|87109.6|87159.6|87109.6|87155|87105|13
1636605700000|2021-11-11 04:41:40|87158.7|87108.7|87157.6|87107.6|87159.6|87109.6|87157|87107|20
1636605710000|2021-11-11 04:41:50|87159|87109|87159.9|87109.9|87160.3|87110.3|87158.8|87108.8|28
1636605720000|2021-11-11 04:42:00|87160|87110|87161.6|87111.6|87161.6|87111.6|87159.6|87109.6|15
1636605730000|2021-11-11 04:42:10|87161|87111|87160.9|87110.9|87163|87113|87160.6|87110.6|17
1636605740000|2021-11-11 04:42:20|87160.6|87110.6|87160.8|87110.8|87165.5|87115.5|87160.1|87110.1|19
1636605750000|2021-11-11 04:42:30|87160.4|87110.4|87160|87110|87163.7|87113.7|87158.8|87108.8|17
1636605760000|2021-11-11 04:42:40|87161.8|87111.8|87160.8|87110.8|87162.2|87112.2|87159.1|87109.1|33
1636605770000|2021-11-11 04:42:50|87160.9|87110.9|87160.9|87110.9|87161.9|87111.9|87160.3|87110.3|17
1636605780000|2021-11-11 04:43:00|87161|87111|87162.2|87112.2|87162.9|87112.9|87161|87111|30
1636605790000|2021-11-11 04:43:10|87162.4|87112.4|87162.8|87112.8|87163.9|87113.9|87160.9|87110.9|33
1636605800000|2021-11-11 04:43:20|87162.1|87112.1|87160.4|87110.4|87162.2|87112.2|87159.7|87109.7|31
1636605810000|2021-11-11 04:43:30|87160.9|87110.9|87159.5|87109.5|87161.7|87111.7|87159.4|87109.4|25
1636605820000|2021-11-11 04:43:40|87160.5|87110.5|87163.8|87113.8|87164.4|87114.4|87160.5|87110.5|25
1636605830000|2021-11-11 04:43:50|87164.1|87114.1|87164.1|87114.1|87165.8|87115.8|87163.8|87113.8|12
1636605840000|2021-11-11 04:44:00|87164.7|87114.7|87163.8|87113.8|87165.2|87115.2|87162.9|87112.9|15
1636605850000|2021-11-11 04:44:10|87162|87112|87160.7|87110.7|87162.6|87112.6|87160.4|87110.4|7
1636605860000|2021-11-11 04:44:20|87161.8|87111.8|87162|87112|87163.6|87113.6|87161.1|87111.1|16
1636605870000|2021-11-11 04:44:30|87162.6|87112.6|87161.6|87111.6|87163.4|87113.4|87161.6|87111.6|14
1636605880000|2021-11-11 04:44:40|87162|87112|87162.3|87112.3|87162.3|87112.3|87160.7|87110.7|15
1636605890000|2021-11-11 04:44:50|87163.6|87113.6|87163.5|87113.5|87164.2|87114.2|87163|87113|9
1636605900000|2021-11-11 04:45:00|87163.3|87113.3|87160.9|87110.9|87164.2|87114.2|87160.3|87110.3|33
1636605910000|2021-11-11 04:45:10|87160.8|87110.8|87163.2|87113.2|87164.7|87114.7|87160.8|87110.8|37
1636605920000|2021-11-11 04:45:20|87162.7|87112.7|87165.4|87115.4|87165.4|87115.4|87162.6|87112.6|27
1636605930000|2021-11-11 04:45:30|87165|87115|87166.2|87116.2|87167.4|87117.4|87163.7|87113.7|17
1636605940000|2021-11-11 04:45:40|87166|87116|87167.3|87117.3|87167.6|87117.6|87165.1|87115.1|12
1636605950000|2021-11-11 04:45:50|87166.4|87116.4|87163.4|87113.4|87166.4|87116.4|87163.2|87113.2|18
1636605960000|2021-11-11 04:46:00|87163.2|87113.2|87163.8|87113.8|87164.9|87114.9|87163|87113|17
1636605970000|2021-11-11 04:46:10|87165.9|87115.9|87163|87113|87165.9|87115.9|87161.9|87111.9|15
1636605980000|2021-11-11 04:46:20|87162.8|87112.8|87164.7|87114.7|87164.8|87114.8|87161.9|87111.9|10
1636605990000|2021-11-11 04:46:30|87163.6|87113.6|87164.4|87114.4|87164.8|87114.8|87162.2|87112.2|29
1636606000000|2021-11-11 04:46:40|87164.6|87114.6|87166.8|87116.8|87166.9|87116.9|87163.8|87113.8|15
1636606010000|2021-11-11 04:46:50|87166.1|87116.1|87165.9|87115.9|87166.1|87116.1|87162.1|87112.1|14
1636606020000|2021-11-11 04:47:00|87166|87116|87162.8|87112.8|87166|87116|87162.4|87112.4|7
1636606030000|2021-11-11 04:47:10|87162.2|87112.2|87162.8|87112.8|87163.6|87113.6|87161.5|87111.5|16
1636606040000|2021-11-11 04:47:20|87163.3|87113.3|87165.6|87115.6|87165.6|87115.6|87162.7|87112.7|4
1636606050000|2021-11-11 04:47:30|87163.7|87113.7|87163.5|87113.5|87164.3|87114.3|87162|87112|11
1636606060000|2021-11-11 04:47:40|87164|87114|87160.3|87110.3|87164.8|87114.8|87160.3|87110.3|16
1636606070000|2021-11-11 04:47:50|87164.6|87114.6|87162.1|87112.1|87164.6|87114.6|87161.5|87111.5|11
1636606080000|2021-11-11 04:48:00|87161.3|87111.3|87165|87115|87167.7|87117.7|87161.3|87111.3|29
1636606090000|2021-11-11 04:48:10|87166.5|87116.5|87167.3|87117.3|87169.1|87119.1|87164.8|87114.8|23
1636606100000|2021-11-11 04:48:20|87166.7|87116.7|87167.4|87117.4|87168.1|87118.1|87166.3|87116.3|15
1636606110000|2021-11-11 04:48:30|87166.9|87116.9|87168.3|87118.3|87168.8|87118.8|87165.9|87115.9|20
1636606120000|2021-11-11 04:48:40|87167.8|87117.8|87166.5|87116.5|87169.1|87119.1|87165|87115|21
1636606130000|2021-11-11 04:48:50|87166.6|87116.6|87165.9|87115.9|87166.7|87116.7|87164.5|87114.5|13
1636606140000|2021-11-11 04:49:00|87164.3|87114.3|87165.9|87115.9|87168|87118|87163.6|87113.6|33
1636606150000|2021-11-11 04:49:10|87164.7|87114.7|87165.3|87115.3|87166.4|87116.4|87163.9|87113.9|18
1636606160000|2021-11-11 04:49:20|87165.7|87115.7|87166.1|87116.1|87167.2|87117.2|87164.3|87114.3|12
1636606170000|2021-11-11 04:49:30|87166|87116|87165.6|87115.6|87166.5|87116.5|87165.2|87115.2|9
1636606180000|2021-11-11 04:49:40|87164.6|87114.6|87165.3|87115.3|87167|87117|87163.9|87113.9|21
1636606190000|2021-11-11 04:49:50|87163.8|87113.8|87159|87109|87163.8|87113.8|87159|87109|5
1636606200000|2021-11-11 04:50:00|87158.7|87108.7|87165.2|87115.2|87165.7|87115.7|87158.7|87108.7|25
1636606210000|2021-11-11 04:50:10|87163.8|87113.8|87166.2|87116.2|87166.6|87116.6|87162.8|87112.8|11
1636606220000|2021-11-11 04:50:20|87164.8|87114.8|87164.5|87114.5|87166|87116|87164.5|87114.5|5
1636606230000|2021-11-11 04:50:30|87164.3|87114.3|87162.5|87112.5|87164.8|87114.8|87161|87111|16
1636606240000|2021-11-11 04:50:40|87162.7|87112.7|87165.8|87115.8|87165.8|87115.8|87162.2|87112.2|11
1636606250000|2021-11-11 04:50:50|87162.6|87112.6|87156.6|87106.6|87162.6|87112.6|87156.4|87106.4|19
1636606260000|2021-11-11 04:51:00|87156.7|87106.7|87156.4|87106.4|87158.1|87108.1|87153.8|87103.8|28
1636606270000|2021-11-11 04:51:10|87156.7|87106.7|87155|87105|87156.9|87106.9|87153.8|87103.8|26
1636606280000|2021-11-11 04:51:20|87155.4|87105.4|87155.5|87105.5|87155.5|87105.5|87153.2|87103.2|23
1636606290000|2021-11-11 04:51:30|87155|87105|87156.3|87106.3|87156.3|87106.3|87153.4|87103.4|16
1636606300000|2021-11-11 04:51:40|87155.5|87105.5|87153.4|87103.4|87156.1|87106.1|87152.6|87102.6|16
1636606310000|2021-11-11 04:51:50|87152.7|87102.7|87153.1|87103.1|87153.5|87103.5|87151.8|87101.8|20
1636606320000|2021-11-11 04:52:00|87153.4|87103.4|87154.1|87104.1|87155.6|87105.6|87151.1|87101.1|38
1636606330000|2021-11-11 04:52:10|87154.6|87104.6|87153.8|87103.8|87155.4|87105.4|87152.5|87102.5|22
1636606340000|2021-11-11 04:52:20|87153.2|87103.2|87154.5|87104.5|87155.6|87105.6|87153.2|87103.2|12
1636606350000|2021-11-11 04:52:30|87154.3|87104.3|87154.6|87104.6|87155.6|87105.6|87153.8|87103.8|28
1636606360000|2021-11-11 04:52:40|87154.2|87104.2|87155.5|87105.5|87156.9|87106.9|87151.9|87101.9|36
1636606370000|2021-11-11 04:52:50|87155.9|87105.9|87155|87105|87156.2|87106.2|87154|87104|16
1636606380000|2021-11-11 04:53:00|87155.2|87105.2|87157.8|87107.8|87157.9|87107.9|87152.9|87102.9|26
1636606390000|2021-11-11 04:53:10|87157.4|87107.4|87155|87105|87157.4|87107.4|87154.3|87104.3|31
1636606400000|2021-11-11 04:53:20|87155.1|87105.1|87155.1|87105.1|87156.4|87106.4|87153.7|87103.7|19
1636606410000|2021-11-11 04:53:30|87154.8|87104.8|87152.4|87102.4|87155|87105|87151.4|87101.4|14
1636606420000|2021-11-11 04:53:40|87151.7|87101.7|87152.2|87102.2|87153.7|87103.7|87151|87101|15
1636606430000|2021-11-11 04:53:50|87152.6|87102.6|87155.5|87105.5|87155.5|87105.5|87151.4|87101.4|29
1636606440000|2021-11-11 04:54:00|87156.1|87106.1|87147|87097|87156.1|87106.1|87147|87097|36
1636606450000|2021-11-11 04:54:10|87150.1|87100.1|87149|87099|87150.1|87100.1|87147.8|87097.8|13
1636606460000|2021-11-11 04:54:20|87148.6|87098.6|87150.1|87100.1|87150.3|87100.3|87147.6|87097.6|16
1636606470000|2021-11-11 04:54:30|87149.8|87099.8|87147.3|87097.3|87150.4|87100.4|87147.3|87097.3|31
1636606480000|2021-11-11 04:54:40|87147.4|87097.4|87148.2|87098.2|87149|87099|87146.2|87096.2|40
1636606490000|2021-11-11 04:54:50|87147.7|87097.7|87146|87096|87148.7|87098.7|87145.7|87095.7|11
1636606500000|2021-11-11 04:55:00|87146.4|87096.4|87147.4|87097.4|87151|87101|87146.4|87096.4|20
1636606510000|2021-11-11 04:55:10|87147.6|87097.6|87148.4|87098.4|87150|87100|87146.4|87096.4|27
1636606520000|2021-11-11 04:55:20|87148.2|87098.2|87145.2|87095.2|87149.6|87099.6|87145.2|87095.2|26
1636606530000|2021-11-11 04:55:30|87146.7|87096.7|87143.5|87093.5|87146.7|87096.7|87142.5|87092.5|28
1636606540000|2021-11-11 04:55:40|87142|87092|87143.4|87093.4|87146.1|87096.1|87141.4|87091.4|33
1636606550000|2021-11-11 04:55:50|87145.1|87095.1|87140.8|87090.8|87145.1|87095.1|87140.5|87090.5|27
1636606560000|2021-11-11 04:56:00|87140.7|87090.7|87139.3|87089.3|87142.2|87092.2|87139.1|87089.1|17
1636606570000|2021-11-11 04:56:10|87138.3|87088.3|87137.7|87087.7|87139.4|87089.4|87137.3|87087.3|21
1636606580000|2021-11-11 04:56:20|87137.5|87087.5|87135.1|87085.1|87137.7|87087.7|87133.6|87083.6|30
1636606590000|2021-11-11 04:56:30|87135.6|87085.6|87133.5|87083.5|87135.6|87085.6|87131.9|87081.9|32
1636606600000|2021-11-11 04:56:40|87133.4|87083.4|87130.2|87080.2|87133.4|87083.4|87129.8|87079.8|34
1636606610000|2021-11-11 04:56:50|87129.8|87079.8|87130.1|87080.1|87130.7|87080.7|87129.6|87079.6|25
1636606620000|2021-11-11 04:57:00|87129.7|87079.7|87125.8|87075.8|87132.9|87082.9|87125.8|87075.8|53
1636606630000|2021-11-11 04:57:10|87125.2|87075.2|87128.2|87078.2|87129.7|87079.7|87124.9|87074.9|44
1636606640000|2021-11-11 04:57:20|87128.3|87078.3|87123.7|87073.7|87130.6|87080.6|87122.6|87072.6|50
1636606650000|2021-11-11 04:57:30|87124.2|87074.2|87121|87071|87125.8|87075.8|87120.4|87070.4|51
1636606660000|2021-11-11 04:57:40|87120.8|87070.8|87117.6|87067.6|87121.1|87071.1|87116.3|87066.3|35
1636606670000|2021-11-11 04:57:50|87118|87068|87118.5|87068.5|87118.7|87068.7|87116.8|87066.8|25
1636606680000|2021-11-11 04:58:00|87118.4|87068.4|87117.3|87067.3|87119.4|87069.4|87116.3|87066.3|30
1636606690000|2021-11-11 04:58:10|87117.7|87067.7|87115.2|87065.2|87119.9|87069.9|87115.2|87065.2|29
1636606700000|2021-11-11 04:58:20|87115.5|87065.5|87112.8|87062.8|87116.2|87066.2|87112.6|87062.6|33
1636606710000|2021-11-11 04:58:30|87113.2|87063.2|87113.8|87063.8|87114.6|87064.6|87111.9|87061.9|31
1636606720000|2021-11-11 04:58:40|87113.9|87063.9|87107.4|87057.4|87113.9|87063.9|87106.7|87056.7|40
1636606730000|2021-11-11 04:58:50|87107.6|87057.6|87107.8|87057.8|87110.2|87060.2|87106.6|87056.6|29
1636606740000|2021-11-11 04:59:00|87108.4|87058.4|87109.6|87059.6|87110.6|87060.6|87108|87058|26
1636606750000|2021-11-11 04:59:10|87109.1|87059.1|87106.4|87056.4|87109.1|87059.1|87105.4|87055.4|27
1636606760000|2021-11-11 04:59:20|87106.1|87056.1|87123.3|87050.2|87129.6|87060.3|87098|87045.2|35
1636606770000|2021-11-11 04:59:30|87107.2|87057.2|87103.7|87053.7|87107.8|87057.8|87103.4|87053.4|30
1636606780000|2021-11-11 04:59:40|87103.5|87053.5|87105.5|87055.5|87105.8|87055.8|87103.3|87053.3|35
1636606790000|2021-11-11 04:59:50|87105.6|87055.6|87107.6|87057.6|87120.1|87067|87104.1|87046.1|43
1636606800000|2021-11-11 05:00:00|87107.7|87057.7|87106.1|87056.1|87107.9|87057.9|87105.6|87055.6|24
1636606810000|2021-11-11 05:00:10|87106.8|87056.8|87121.3|87071.3|87121.3|87071.3|87106.8|87056.8|34
1636606820000|2021-11-11 05:00:20|87120.9|87070.9|87121.6|87071.6|87122.5|87072.5|87118.5|87068.5|16
1636606830000|2021-11-11 05:00:30|87120.8|87070.8|87121.5|87071.5|87121.8|87071.8|87120.4|87070.4|15
1636606840000|2021-11-11 05:00:40|87121.6|87071.6|87122.1|87072.1|87122.3|87072.3|87120.2|87070.2|10
1636606850000|2021-11-11 05:00:50|87121|87071|87118.9|87068.9|87121.6|87071.6|87118.9|87068.9|17
1636606860000|2021-11-11 05:01:00|87119.6|87069.6|87115.3|87065.3|87120.1|87070.1|87112.4|87062.4|25
1636606870000|2021-11-11 05:01:10|87114.7|87064.7|87114.7|87064.7|87116.1|87066.1|87112.8|87062.8|33
1636606880000|2021-11-11 05:01:20|87115.1|87065.1|87115.9|87065.9|87115.9|87065.9|87114.1|87064.1|17
1636606890000|2021-11-11 05:01:30|87115.6|87065.6|87116.9|87066.9|87117.4|87067.4|87115.1|87065.1|20
1636606900000|2021-11-11 05:01:40|87115.8|87065.8|87118.6|87068.6|87119|87069|87115.8|87065.8|14
1636606910000|2021-11-11 05:01:50|87119.1|87069.1|87120.3|87070.3|87122.5|87072.5|87117.4|87067.4|21
1636606920000|2021-11-11 05:02:00|87120.2|87070.2|87118.1|87068.1|87120.2|87070.2|87117.2|87067.2|22
1636606930000|2021-11-11 05:02:10|87118|87068|87115.1|87065.1|87119.2|87069.2|87114.7|87064.7|21
1636606940000|2021-11-11 05:02:20|87115.3|87065.3|87114.6|87064.6|87115.8|87065.8|87114|87064|13
1636606950000|2021-11-11 05:02:30|87115.2|87065.2|87115.2|87065.2|87115.4|87065.4|87112.9|87062.9|11
1636606960000|2021-11-11 05:02:40|87115.6|87065.6|87118.9|87068.9|87119.2|87069.2|87114.6|87064.6|13
1636606970000|2021-11-11 05:02:50|87119.8|87069.8|87117|87067|87119.8|87069.8|87116.3|87066.3|17
1636606980000|2021-11-11 05:03:00|87117.9|87067.9|87117.6|87067.6|87118.4|87068.4|87115.9|87065.9|18
1636606990000|2021-11-11 05:03:10|87116.6|87066.6|87118.4|87068.4|87118.4|87068.4|87116.6|87066.6|9
1636607000000|2021-11-11 05:03:20|87117.7|87067.7|87118.3|87068.3|87118.4|87068.4|87114.9|87064.9|7
1636607010000|2021-11-11 05:03:30|87116.7|87066.7|87118.2|87068.2|87119.7|87069.7|87116.7|87066.7|17
1636607020000|2021-11-11 05:03:40|87117.4|87067.4|87119.8|87069.8|87120.2|87070.2|87117|87067|6
1636607030000|2021-11-11 05:03:50|87120.5|87070.5|87121.3|87071.3|87121.4|87071.4|87117|87067|19
1636607040000|2021-11-11 05:04:00|87121.4|87071.4|87117.8|87067.8|87121.4|87071.4|87117.2|87067.2|29
1636607050000|2021-11-11 05:04:10|87117.6|87067.6|87116.8|87066.8|87117.8|87067.8|87115.8|87065.8|17
1636607060000|2021-11-11 05:04:20|87117|87067|87113|87063|87117.2|87067.2|87113|87063|18
1636607070000|2021-11-11 05:04:30|87115.1|87065.1|87113.6|87063.6|87116.8|87066.8|87112|87062|18
1636607080000|2021-11-11 05:04:40|87111.3|87061.3|87114.6|87064.6|87115.5|87065.5|87109.9|87059.9|14
1636607090000|2021-11-11 05:04:50|87115.2|87065.2|87114.7|87064.7|87116.2|87066.2|87114.7|87064.7|23
1636607100000|2021-11-11 05:05:00|87115.3|87065.3|87113.5|87063.5|87116.8|87066.8|87112.7|87062.7|19
1636607110000|2021-11-11 05:05:10|87113.1|87063.1|87114.7|87064.7|87116.7|87066.7|87113.1|87063.1|22
1636607120000|2021-11-11 05:05:20|87116|87066|87116.4|87066.4|87117.8|87067.8|87114|87064|30
1636607130000|2021-11-11 05:05:30|87115.8|87065.8|87116.1|87066.1|87117.3|87067.3|87114.2|87064.2|19
1636607140000|2021-11-11 05:05:40|87116.2|87066.2|87117.4|87067.4|87117.8|87067.8|87115.8|87065.8|11
1636607150000|2021-11-11 05:05:50|87118.5|87068.5|87117.9|87067.9|87118.5|87068.5|87116.3|87066.3|18
1636607160000|2021-11-11 05:06:00|87117.6|87067.6|87117.2|87067.2|87118.3|87068.3|87117.1|87067.1|9
1636607170000|2021-11-11 05:06:10|87117.3|87067.3|87117.3|87067.3|87118.4|87068.4|87116.7|87066.7|17
1636607180000|2021-11-11 05:06:20|87116.7|87066.7|87119.1|87069.1|87122.6|87072.6|87115.6|87065.6|13
1636607190000|2021-11-11 05:06:30|87117.4|87067.4|87122.8|87072.8|87122.9|87072.9|87117.4|87067.4|18
1636607200000|2021-11-11 05:06:40|87123.1|87073.1|87124.9|87074.9|87125.7|87075.7|87121.3|87071.3|25
1636607210000|2021-11-11 05:06:50|87124.6|87074.6|87123.8|87073.8|87125.5|87075.5|87123.8|87073.8|15
1636607220000|2021-11-11 05:07:00|87124.4|87074.4|87125.4|87075.4|87125.5|87075.5|87124.1|87074.1|19
1636607230000|2021-11-11 05:07:10|87125|87075|87132.4|87082.4|87133.1|87083.1|87123.5|87073.5|16
1636607240000|2021-11-11 05:07:20|87131.4|87081.4|87129.7|87079.7|87131.4|87081.4|87128|87078|24
1636607250000|2021-11-11 05:07:30|87129.2|87079.2|87128.2|87078.2|87131|87081|87128.1|87078.1|30
1636607260000|2021-11-11 05:07:40|87127.8|87077.8|87125.8|87075.8|87128.2|87078.2|87123.5|87073.5|21
1636607270000|2021-11-11 05:07:50|87123.9|87073.9|87123|87073|87123.9|87073.9|87122.9|87072.9|5
1636607280000|2021-11-11 05:08:00|87123.4|87073.4|87128.5|87078.5|87130.6|87080.6|87123.4|87073.4|31
1636607290000|2021-11-11 05:08:10|87128.1|87078.1|87127.3|87077.3|87128.7|87078.7|87126|87076|32
1636607300000|2021-11-11 05:08:20|87128.4|87078.4|87127.6|87077.6|87128.9|87078.9|87127.2|87077.2|19
1636607310000|2021-11-11 05:08:30|87127.5|87077.5|87131.1|87081.1|87131.8|87081.8|87127.5|87077.5|24
1636607320000|2021-11-11 05:08:40|87130.9|87080.9|87133|87083|87134.6|87084.6|87130.1|87080.1|19
1636607330000|2021-11-11 05:08:50|87132.8|87082.8|87141|87091|87144.1|87094.1|87132.2|87082.2|33
1636607340000|2021-11-11 05:09:00|87141.9|87091.9|87146.9|87096.9|87148.8|87098.8|87139|87089|40
1636607350000|2021-11-11 05:09:10|87146.7|87096.7|87144.6|87094.6|87147.6|87097.6|87144|87094|22
1636607360000|2021-11-11 05:09:20|87144.7|87094.7|87143.8|87093.8|87144.7|87094.7|87142.1|87092.1|27
1636607370000|2021-11-11 05:09:30|87143.7|87093.7|87144.9|87094.9|87146.9|87096.9|87142.6|87092.6|23
1636607380000|2021-11-11 05:09:40|87145.6|87095.6|87148.5|87098.5|87150.8|87100.8|87144|87094|36
1636607390000|2021-11-11 05:09:50|87149.1|87099.1|87146.9|87096.9|87149.9|87099.9|87146.1|87096.1|23
1636607400000|2021-11-11 05:10:00|87146.8|87096.8|87144.9|87094.9|87148.7|87098.7|87144.9|87094.9|25
1636607410000|2021-11-11 05:10:10|87146.2|87096.2|87143.6|87093.6|87146.5|87096.5|87143.6|87093.6|18
1636607420000|2021-11-11 05:10:20|87143.4|87093.4|87145.3|87095.3|87145.3|87095.3|87142.5|87092.5|16
1636607430000|2021-11-11 05:10:30|87148.4|87098.4|87144.8|87094.8|87149.4|87099.4|87144.7|87094.7|25
1636607440000|2021-11-11 05:10:40|87144.9|87094.9|87147.8|87097.8|87148.6|87098.6|87144.2|87094.2|21
1636607450000|2021-11-11 05:10:50|87148.1|87098.1|87148.4|87098.4|87148.5|87098.5|87147.2|87097.2|7
1636607460000|2021-11-11 05:11:00|87149.6|87099.6|87144.3|87094.3|87149.7|87099.7|87144.2|87094.2|26
1636607470000|2021-11-11 05:11:10|87144.4|87094.4|87144|87094|87144.4|87094.4|87142.3|87092.3|19
1636607480000|2021-11-11 05:11:20|87144.3|87094.3|87141.4|87091.4|87144.3|87094.3|87141.1|87091.1|21
1636607490000|2021-11-11 05:11:30|87141.1|87091.1|87140.2|87090.2|87143.3|87093.3|87138.5|87088.5|26
1636607500000|2021-11-11 05:11:40|87140|87090|87139|87089|87140.7|87090.7|87138.7|87088.7|24
1636607510000|2021-11-11 05:11:50|87139.2|87089.2|87138.3|87088.3|87142|87092|87138.3|87088.3|28
1636607520000|2021-11-11 05:12:00|87138.2|87088.2|87138.1|87088.1|87138.7|87088.7|87137.3|87087.3|15
1636607530000|2021-11-11 05:12:10|87137.6|87087.6|87138.5|87088.5|87138.5|87088.5|87135.6|87085.6|9
1636607540000|2021-11-11 05:12:20|87139.8|87089.8|87139.4|87089.4|87140.2|87090.2|87138.3|87088.3|12
1636607550000|2021-11-11 05:12:30|87139.8|87089.8|87137.2|87087.2|87140.6|87090.6|87137.2|87087.2|17
1636607560000|2021-11-11 05:12:40|87138.2|87088.2|87136.8|87086.8|87138.8|87088.8|87136.7|87086.7|11
1636607570000|2021-11-11 05:12:50|87136.6|87086.6|87137.5|87087.5|87139.1|87089.1|87136.6|87086.6|12
1636607580000|2021-11-11 05:13:00|87137.4|87087.4|87135.5|87085.5|87137.7|87087.7|87134.9|87084.9|21
1636607590000|2021-11-11 05:13:10|87136|87086|87137.6|87087.6|87137.6|87087.6|87134.2|87084.2|23
1636607600000|2021-11-11 05:13:20|87137.5|87087.5|87133|87083|87137.6|87087.6|87130|87080|17
1636607610000|2021-11-11 05:13:30|87132.1|87082.1|87134.4|87084.4|87136.3|87086.3|87132.1|87082.1|19
1636607620000|2021-11-11 05:13:40|87133.5|87083.5|87135.1|87085.1|87135.1|87085.1|87133|87083|16
1636607630000|2021-11-11 05:13:50|87134.6|87084.6|87135.8|87085.8|87136.9|87086.9|87134.1|87084.1|24
1636607640000|2021-11-11 05:14:00|87136.3|87086.3|87129|87079|87137|87087|87128.2|87078.2|33
1636607650000|2021-11-11 05:14:10|87128.3|87078.3|87127|87077|87130.2|87080.2|87126.1|87076.1|46
1636607660000|2021-11-11 05:14:20|87126.8|87076.8|87127.2|87077.2|87128.2|87078.2|87126.8|87076.8|17
1636607670000|2021-11-11 05:14:30|87127.4|87077.4|87126.6|87076.6|87129.2|87079.2|87126.5|87076.5|18
1636607680000|2021-11-11 05:14:40|87127.4|87077.4|87125.8|87075.8|87129.6|87079.6|87123.5|87073.5|30
1636607690000|2021-11-11 05:14:50|87124.9|87074.9|87128.5|87078.5|87129.1|87079.1|87124.9|87074.9|23
1636607700000|2021-11-11 05:15:00|87128.9|87078.9|87130.2|87080.2|87131.1|87081.1|87127.4|87077.4|36
1636607710000|2021-11-11 05:15:10|87130.3|87080.3|87127.6|87077.6|87130.7|87080.7|87126.4|87076.4|33
1636607720000|2021-11-11 05:15:20|87127.7|87077.7|87121.6|87071.6|87128|87078|87120.7|87070.7|27
1636607730000|2021-11-11 05:15:30|87123|87073|87124.5|87074.5|87125.8|87075.8|87121.7|87071.7|26
1636607740000|2021-11-11 05:15:40|87125.1|87075.1|87124.1|87074.1|87125.1|87075.1|87123.3|87073.3|16
1636607750000|2021-11-11 05:15:50|87123.1|87073.1|87121.1|87071.1|87125.3|87075.3|87120.1|87070.1|19
1636607760000|2021-11-11 05:16:00|87120.7|87070.7|87119|87069|87122.2|87072.2|87119|87069|16
1636607770000|2021-11-11 05:16:10|87119.4|87069.4|87119.4|87069.4|87122.8|87072.8|87119.1|87069.1|16
1636607780000|2021-11-11 05:16:20|87118.4|87068.4|87119.5|87069.5|87120.6|87070.6|87118.4|87068.4|12
1636607790000|2021-11-11 05:16:30|87119.8|87069.8|87121.5|87071.5|87121.5|87071.5|87118.6|87068.6|7
1636607800000|2021-11-11 05:16:40|87120.8|87070.8|87119.9|87069.9|87121.8|87071.8|87118.5|87068.5|21
1636607810000|2021-11-11 05:16:50|87119.1|87069.1|87122.5|87072.5|87124|87074|87118.2|87068.2|20
1636607820000|2021-11-11 05:17:00|87122.8|87072.8|87121.4|87071.4|87123.7|87073.7|87119.9|87069.9|19
1636607830000|2021-11-11 05:17:10|87122.2|87072.2|87115.3|87065.3|87122.2|87072.2|87113.4|87063.4|32
1636607840000|2021-11-11 05:17:20|87114|87064|87114|87064|87115|87065|87112.5|87062.5|18
1636607850000|2021-11-11 05:17:30|87113.1|87063.1|87113.3|87063.3|87113.5|87063.5|87111.5|87061.5|20
1636607860000|2021-11-11 05:17:40|87113.5|87063.5|87115.1|87065.1|87115.3|87065.3|87113|87063|17
1636607870000|2021-11-11 05:17:50|87115.4|87065.4|87113.8|87063.8|87115.4|87065.4|87113.4|87063.4|22
1636607880000|2021-11-11 05:18:00|87113.5|87063.5|87110.4|87060.4|87115.9|87065.9|87109.9|87059.9|24
1636607890000|2021-11-11 05:18:10|87110.9|87060.9|87108.7|87058.7|87113.1|87063.1|87108.3|87058.3|26
1636607900000|2021-11-11 05:18:20|87107.9|87057.9|87110.2|87060.2|87112.6|87062.6|87107.9|87057.9|13
1636607910000|2021-11-11 05:18:30|87110|87060|87109.9|87059.9|87110|87060|87108.4|87058.4|17
1636607920000|2021-11-11 05:18:40|87109.8|87059.8|87108.1|87058.1|87112.4|87062.4|87108.1|87058.1|24
1636607930000|2021-11-11 05:18:50|87108.4|87058.4|87110.3|87060.3|87111.3|87061.3|87108.4|87058.4|15
1636607940000|2021-11-11 05:19:00|87109.4|87059.4|87108.9|87058.9|87110.7|87060.7|87108.7|87058.7|12
1636607950000|2021-11-11 05:19:10|87108.8|87058.8|87108.8|87058.8|87110.7|87060.7|87108.6|87058.6|12
1636607960000|2021-11-11 05:19:20|87109.4|87059.4|87110.8|87060.8|87110.9|87060.9|87109.1|87059.1|23
1636607970000|2021-11-11 05:19:30|87111.3|87061.3|87109.2|87059.2|87111.9|87061.9|87109.1|87059.1|17
1636607980000|2021-11-11 05:19:40|87111.9|87061.9|87112.9|87062.9|87113.7|87063.7|87111.1|87061.1|21
1636607990000|2021-11-11 05:19:50|87113|87063|87110|87060|87113.3|87063.3|87109.9|87059.9|17
1636608000000|2021-11-11 05:20:00|87109.2|87059.2|87109.4|87059.4|87111.2|87061.2|87108.9|87058.9|18
1636608010000|2021-11-11 05:20:10|87109|87059|87110.8|87060.8|87111.2|87061.2|87109|87059|17
1636608020000|2021-11-11 05:20:20|87111.4|87061.4|87110.6|87060.6|87112.1|87062.1|87109.8|87059.8|19
1636608030000|2021-11-11 05:20:30|87111.1|87061.1|87109.7|87059.7|87113.3|87063.3|87109.4|87059.4|22
1636608040000|2021-11-11 05:20:40|87110.2|87060.2|87110.9|87060.9|87110.9|87060.9|87109.6|87059.6|10
1636608050000|2021-11-11 05:20:50|87110.4|87060.4|87119|87069|87119.3|87069.3|87110.4|87060.4|24
1636608060000|2021-11-11 05:21:00|87119.1|87069.1|87116.6|87066.6|87119.1|87069.1|87116.2|87066.2|17
1636608070000|2021-11-11 05:21:10|87117.6|87067.6|87117.2|87067.2|87117.6|87067.6|87116.5|87066.5|12
1636608080000|2021-11-11 05:21:20|87118|87068|87117|87067|87118.4|87068.4|87116.6|87066.6|11
1636608090000|2021-11-11 05:21:30|87117.2|87067.2|87121|87071|87123.7|87073.7|87117.2|87067.2|27
1636608100000|2021-11-11 05:21:40|87121.8|87071.8|87125|87075|87125.3|87075.3|87121.8|87071.8|30
1636608110000|2021-11-11 05:21:50|87124.4|87074.4|87123.6|87073.6|87125.3|87075.3|87123.3|87073.3|34
1636608120000|2021-11-11 05:22:00|87123.4|87073.4|87123.7|87073.7|87124.3|87074.3|87122.9|87072.9|29
1636608130000|2021-11-11 05:22:10|87123.3|87073.3|87123.2|87073.2|87125.5|87075.5|87122.7|87072.7|24
1636608140000|2021-11-11 05:22:20|87123.1|87073.1|87119.8|87069.8|87123.9|87073.9|87119.8|87069.8|22
1636608150000|2021-11-11 05:22:30|87119.4|87069.4|87119.3|87069.3|87120.2|87070.2|87118|87068|22
1636608160000|2021-11-11 05:22:40|87118.3|87068.3|87118.1|87068.1|87119.1|87069.1|87116.8|87066.8|25
1636608170000|2021-11-11 05:22:50|87118.5|87068.5|87118.8|87068.8|87119.3|87069.3|87117.1|87067.1|11
1636608180000|2021-11-11 05:23:00|87118.5|87068.5|87119.1|87069.1|87120.1|87070.1|87118.1|87068.1|23
1636608190000|2021-11-11 05:23:10|87117.5|87067.5|87122.9|87072.9|87123.4|87073.4|87116.9|87066.9|33
1636608200000|2021-11-11 05:23:20|87122.7|87072.7|87122.1|87072.1|87123.6|87073.6|87121.2|87071.2|11
1636608210000|2021-11-11 05:23:30|87121.6|87071.6|87122.3|87072.3|87122.3|87072.3|87120.4|87070.4|21
1636608220000|2021-11-11 05:23:40|87121.7|87071.7|87120.2|87070.2|87121.9|87071.9|87120.2|87070.2|9
1636608230000|2021-11-11 05:23:50|87121.1|87071.1|87120.7|87070.7|87121.1|87071.1|87120.5|87070.5|4
1636608240000|2021-11-11 05:24:00|87118.7|87068.7|87120.1|87070.1|87121.2|87071.2|87118.7|87068.7|22
1636608250000|2021-11-11 05:24:10|87118.4|87068.4|87120.3|87070.3|87120.6|87070.6|87118.4|87068.4|14
1636608260000|2021-11-11 05:24:20|87120.6|87070.6|87122.4|87072.4|87123.3|87073.3|87120.2|87070.2|22
1636608270000|2021-11-11 05:24:30|87121.7|87071.7|87121.9|87071.9|87122.9|87072.9|87120.9|87070.9|20
1636608280000|2021-11-11 05:24:40|87122.4|87072.4|87122.1|87072.1|87122.5|87072.5|87121.4|87071.4|20
1636608290000|2021-11-11 05:24:50|87121.7|87071.7|87118.7|87068.7|87122.6|87072.6|87118.7|87068.7|14
1636608300000|2021-11-11 05:25:00|87120.9|87070.9|87121.1|87071.1|87122.2|87072.2|87119.7|87069.7|17
1636608310000|2021-11-11 05:25:10|87121.2|87071.2|87121|87071|87121.7|87071.7|87119.8|87069.8|12
1636608320000|2021-11-11 05:25:20|87120.6|87070.6|87120.9|87070.9|87122.8|87072.8|87120.3|87070.3|15
1636608330000|2021-11-11 05:25:30|87120.4|87070.4|87120.4|87070.4|87120.7|87070.7|87119.5|87069.5|9
1636608340000|2021-11-11 05:25:40|87120.2|87070.2|87119.4|87069.4|87121.3|87071.3|87118.7|87068.7|26
1636608350000|2021-11-11 05:25:50|87120.6|87070.6|87120|87070|87121.3|87071.3|87118.8|87068.8|22
1636608360000|2021-11-11 05:26:00|87120.2|87070.2|87119.8|87069.8|87120.6|87070.6|87119|87069|18
1636608370000|2021-11-11 05:26:10|87118.9|87068.9|87119.6|87069.6|87121.2|87071.2|87118.9|87068.9|24
1636608380000|2021-11-11 05:26:20|87119.4|87069.4|87121|87071|87121.2|87071.2|87118.5|87068.5|21
1636608390000|2021-11-11 05:26:30|87121.1|87071.1|87121.7|87071.7|87121.7|87071.7|87120.4|87070.4|12
1636608400000|2021-11-11 05:26:40|87122.2|87072.2|87121.3|87071.3|87122.4|87072.4|87119.1|87069.1|18
1636608410000|2021-11-11 05:26:50|87119.9|87069.9|87119|87069|87122.9|87072.9|87119|87069|31
1636608420000|2021-11-11 05:27:00|87118.2|87068.2|87119.3|87069.3|87121.5|87071.5|87118|87068|26
1636608430000|2021-11-11 05:27:10|87118.6|87068.6|87121.7|87071.7|87121.7|87071.7|87118.2|87068.2|23
1636608440000|2021-11-11 05:27:20|87121.1|87071.1|87120.1|87070.1|87121.7|87071.7|87118.6|87068.6|10
1636608450000|2021-11-11 05:27:30|87119.9|87069.9|87122|87072|87122.2|87072.2|87119.5|87069.5|15
1636608460000|2021-11-11 05:27:40|87121.1|87071.1|87120.1|87070.1|87123.9|87073.9|87120.1|87070.1|13
1636608470000|2021-11-11 05:27:50|87119.6|87069.6|87119.5|87069.5|87124.9|87074.9|87114.4|87064.4|14
1636608480000|2021-11-11 05:28:00|87120.7|87070.7|87121.4|87071.4|87122.9|87072.9|87119.2|87069.2|27
1636608490000|2021-11-11 05:28:10|87121.5|87071.5|87121.9|87071.9|87123|87073|87118.9|87068.9|23
1636608500000|2021-11-11 05:28:20|87122|87072|87121.4|87071.4|87123.2|87073.2|87121.4|87071.4|30
1636608510000|2021-11-11 05:28:30|87121.1|87071.1|87120.3|87070.3|87122|87072|87119.9|87069.9|26
1636608520000|2021-11-11 05:28:40|87120.8|87070.8|87122.2|87072.2|87123.7|87073.7|87119.6|87069.6|24
1636608530000|2021-11-11 05:28:50|87121.6|87071.6|87124.8|87074.8|87126.2|87076.2|87118.5|87068.5|18
1636608540000|2021-11-11 05:29:00|87123.4|87073.4|87125.1|87075.1|87126.5|87076.5|87122.9|87072.9|21
1636608550000|2021-11-11 05:29:10|87124.7|87074.7|87122.8|87072.8|87127|87077|87122.7|87072.7|22
1636608560000|2021-11-11 05:29:20|87122.3|87072.3|87119.4|87069.4|87122.3|87072.3|87119.4|87069.4|14
1636608570000|2021-11-11 05:29:30|87120.4|87070.4|87121.5|87071.5|87121.9|87071.9|87119.4|87069.4|19
1636608580000|2021-11-11 05:29:40|87121.7|87071.7|87121.1|87071.1|87121.7|87071.7|87119.6|87069.6|12
1636608590000|2021-11-11 05:29:50|87120.9|87070.9|87121.9|87071.9|87123|87073|87120.7|87070.7|22
1636608600000|2021-11-11 05:30:00|87120.4|87070.4|87123|87073|87124|87074|87118.7|87068.7|32
1636608610000|2021-11-11 05:30:10|87122.6|87072.6|87122.3|87072.3|87122.9|87072.9|87121.8|87071.8|11
1636608620000|2021-11-11 05:30:20|87122|87072|87121.5|87071.5|87123.8|87073.8|87121.5|87071.5|22
1636608630000|2021-11-11 05:30:30|87121|87071|87121|87071|87123.5|87073.5|87119.8|87069.8|17
1636608640000|2021-11-11 05:30:40|87120.6|87070.6|87120|87070|87120.9|87070.9|87118.9|87068.9|18
1636608650000|2021-11-11 05:30:50|87119.6|87069.6|87119.9|87069.9|87121.3|87071.3|87118.6|87068.6|29
1636608660000|2021-11-11 05:31:00|87119.7|87069.7|87116.4|87066.4|87120.2|87070.2|87114.1|87064.1|39
1636608670000|2021-11-11 05:31:10|87116.5|87066.5|87114.3|87064.3|87116.7|87066.7|87113.9|87063.9|30
1636608680000|2021-11-11 05:31:20|87113.5|87063.5|87112.7|87062.7|87115.7|87065.7|87112.7|87062.7|40
1636608690000|2021-11-11 05:31:30|87112.9|87062.9|87113.9|87063.9|87115.3|87065.3|87112.6|87062.6|21
1636608700000|2021-11-11 05:31:40|87114.9|87064.9|87115.4|87065.4|87115.4|87065.4|87112|87062|29
1636608710000|2021-11-11 05:31:50|87115.6|87065.6|87121|87071|87122.2|87072.2|87114.1|87064.1|37
1636608720000|2021-11-11 05:32:00|87121.5|87071.5|87122.2|87072.2|87122.9|87072.9|87119.9|87069.9|26
1636608730000|2021-11-11 05:32:10|87123.1|87073.1|87124.9|87074.9|87128.5|87078.5|87121.5|87071.5|41
1636608740000|2021-11-11 05:32:20|87124.2|87074.2|87122.2|87072.2|87124.8|87074.8|87121.9|87071.9|13
1636608750000|2021-11-11 05:32:30|87122.9|87072.9|87121.9|87071.9|87122.9|87072.9|87121.6|87071.6|10
1636608760000|2021-11-11 05:32:40|87122|87072|87121.1|87071.1|87123|87073|87118.4|87068.4|8
1636608770000|2021-11-11 05:32:50|87118.8|87068.8|87117.8|87067.8|87120.2|87070.2|87117.3|87067.3|23
1636608780000|2021-11-11 05:33:00|87117.7|87067.7|87120.3|87070.3|87121.1|87071.1|87117.7|87067.7|21
1636608790000|2021-11-11 05:33:10|87120.5|87070.5|87123.3|87073.3|87125.4|87075.4|87119.5|87069.5|27
1636608800000|2021-11-11 05:33:20|87122.1|87072.1|87124.3|87074.3|87124.3|87074.3|87121.6|87071.6|23
1636608810000|2021-11-11 05:33:30|87124|87074|87124.7|87074.7|87125.9|87075.9|87122.5|87072.5|14
1636608820000|2021-11-11 05:33:40|87125.2|87075.2|87127.6|87077.6|87128.2|87078.2|87125|87075|39
1636608830000|2021-11-11 05:33:50|87128.4|87078.4|87126.1|87076.1|87128.8|87078.8|87123.9|87073.9|26
1636608840000|2021-11-11 05:34:00|87126.8|87076.8|87122.4|87072.4|87127.4|87077.4|87121.3|87071.3|39
1636608850000|2021-11-11 05:34:10|87122.3|87072.3|87122.5|87072.5|87124|87074|87122.3|87072.3|9
1636608860000|2021-11-11 05:34:20|87123.9|87073.9|87126.4|87076.4|87126.4|87076.4|87122.7|87072.7|18
1636608870000|2021-11-11 05:34:30|87125.8|87075.8|87124.3|87074.3|87125.8|87075.8|87124|87074|20
1636608880000|2021-11-11 05:34:40|87123.8|87073.8|87123.2|87073.2|87124.1|87074.1|87122.9|87072.9|16
1636608890000|2021-11-11 05:34:50|87123.6|87073.6|87124|87074|87125.4|87075.4|87121.6|87071.6|14
1636608900000|2021-11-11 05:35:00|87124.4|87074.4|87123.2|87073.2|87124.4|87074.4|87122.7|87072.7|10
1636608910000|2021-11-11 05:35:10|87125.5|87075.5|87127.2|87077.2|87127.2|87077.2|87122.7|87072.7|17
1636608920000|2021-11-11 05:35:20|87126.8|87076.8|87125.5|87075.5|87127|87077|87125.5|87075.5|10
1636608930000|2021-11-11 05:35:30|87125.1|87075.1|87124.2|87074.2|87126.9|87076.9|87124.2|87074.2|26
1636608940000|2021-11-11 05:35:40|87125|87075|87123.4|87073.4|87125.1|87075.1|87119.5|87069.5|22
1636608950000|2021-11-11 05:35:50|87121.6|87071.6|87123.3|87073.3|87123.5|87073.5|87120.3|87070.3|14
1636608960000|2021-11-11 05:36:00|87123.2|87073.2|87123.2|87073.2|87124.1|87074.1|87122.8|87072.8|21
1636608970000|2021-11-11 05:36:10|87123.7|87073.7|87123.2|87073.2|87124.3|87074.3|87122.5|87072.5|19
1636608980000|2021-11-11 05:36:20|87122.6|87072.6|87122.8|87072.8|87123.7|87073.7|87121.2|87071.2|35
1636608990000|2021-11-11 05:36:30|87122.7|87072.7|87121.8|87071.8|87125.1|87075.1|87121.8|87071.8|18
1636609000000|2021-11-11 05:36:40|87122.4|87072.4|87123|87073|87123.3|87073.3|87121.4|87071.4|14
1636609010000|2021-11-11 05:36:50|87123.9|87073.9|87119.8|87069.8|87123.9|87073.9|87119.8|87069.8|24
1636609020000|2021-11-11 05:37:00|87120.1|87070.1|87119.6|87069.6|87122.5|87072.5|87119.6|87069.6|40
1636609030000|2021-11-11 05:37:10|87120.6|87070.6|87120.7|87070.7|87121.6|87071.6|87120.2|87070.2|19
1636609040000|2021-11-11 05:37:20|87120.6|87070.6|87124.2|87074.2|87124.2|87074.2|87120.6|87070.6|28
1636609050000|2021-11-11 05:37:30|87123.8|87073.8|87122.7|87072.7|87123.8|87073.8|87120.8|87070.8|18
1636609060000|2021-11-11 05:37:40|87121.6|87071.6|87124.2|87074.2|87124.5|87074.5|87121.6|87071.6|35
1636609070000|2021-11-11 05:37:50|87124.4|87074.4|87125.8|87075.8|87127.6|87077.6|87123.1|87073.1|30
1636609080000|2021-11-11 05:38:00|87125.7|87075.7|87127.1|87077.1|87127.5|87077.5|87124.9|87074.9|29
1636609090000|2021-11-11 05:38:10|87126|87076|87126.6|87076.6|87127.4|87077.4|87125|87075|19
1636609100000|2021-11-11 05:38:20|87126.8|87076.8|87129.6|87079.6|87131.4|87081.4|87126.8|87076.8|32
1636609110000|2021-11-11 05:38:30|87129|87079|87130.2|87080.2|87132.6|87082.6|87128.8|87078.8|18
1636609120000|2021-11-11 05:38:40|87129.4|87079.4|87129.8|87079.8|87131|87081|87128.1|87078.1|12
1636609130000|2021-11-11 05:38:50|87129.6|87079.6|87130.5|87080.5|87133.2|87083.2|87127.9|87077.9|22
1636609140000|2021-11-11 05:39:00|87130.8|87080.8|87131.5|87081.5|87132.3|87082.3|87128.8|87078.8|33
1636609150000|2021-11-11 05:39:10|87132.3|87082.3|87132.9|87082.9|87133.8|87083.8|87130.2|87080.2|20
1636609160000|2021-11-11 05:39:20|87133.5|87083.5|87133.7|87083.7|87133.7|87083.7|87131.7|87081.7|8
1636609170000|2021-11-11 05:39:30|87133.9|87083.9|87132.9|87082.9|87134.8|87084.8|87132.9|87082.9|28
1636609180000|2021-11-11 05:39:40|87133.9|87083.9|87133.6|87083.6|87134.8|87084.8|87132.8|87082.8|17
1636609190000|2021-11-11 05:39:50|87133.2|87083.2|87136.4|87086.4|87137.5|87087.5|87133.2|87083.2|39
1636609200000|2021-11-11 05:40:00|87137.5|87087.5|87135.6|87085.6|87137.6|87087.6|87133.7|87083.7|40
1636609210000|2021-11-11 05:40:10|87135.1|87085.1|87133.5|87083.5|87137|87087|87133.5|87083.5|24
1636609220000|2021-11-11 05:40:20|87134.3|87084.3|87135.5|87085.5|87136.7|87086.7|87133.2|87083.2|17
1636609230000|2021-11-11 05:40:30|87134|87084|87135.9|87085.9|87136.6|87086.6|87134|87084|25
1636609240000|2021-11-11 05:40:40|87136.1|87086.1|87136.7|87086.7|87138.2|87088.2|87136.1|87086.1|9
1636609250000|2021-11-11 05:40:50|87137.7|87087.7|87136.2|87086.2|87138.4|87088.4|87136.2|87086.2|15
1636609260000|2021-11-11 05:41:00|87136.5|87086.5|87132.9|87082.9|87136.9|87086.9|87132.1|87082.1|30
1636609270000|2021-11-11 05:41:10|87133.1|87083.1|87131.7|87081.7|87133.6|87083.6|87130.8|87080.8|8
1636609280000|2021-11-11 05:41:20|87130.7|87080.7|87135.2|87085.2|87135.8|87085.8|87130.6|87080.6|11
1636609290000|2021-11-11 05:41:30|87134.9|87084.9|87132.2|87082.2|87135.2|87085.2|87132.2|87082.2|18
1636609300000|2021-11-11 05:41:40|87132.5|87082.5|87131.7|87081.7|87134.1|87084.1|87130.8|87080.8|18
1636609310000|2021-11-11 05:41:50|87130.9|87080.9|87129.1|87079.1|87132.7|87082.7|87128.7|87078.7|42
1636609320000|2021-11-11 05:42:00|87129.6|87079.6|87128.1|87078.1|87130.8|87080.8|87126.7|87076.7|50
1636609330000|2021-11-11 05:42:10|87127.3|87077.3|87128.6|87078.6|87129|87079|87126.7|87076.7|63
1636609340000|2021-11-11 05:42:20|87127.9|87077.9|87128.5|87078.5|87129.3|87079.3|87126.6|87076.6|47
1636609350000|2021-11-11 05:42:30|87129.5|87079.5|87127.1|87077.1|87129.9|87079.9|87123.5|87073.5|30
1636609360000|2021-11-11 05:42:40|87126.9|87076.9|87126.1|87076.1|87127.3|87077.3|87124.8|87074.8|16
1636609370000|2021-11-11 05:42:50|87126.2|87076.2|87125.6|87075.6|87129.8|87079.8|87124.1|87074.1|52
1636609380000|2021-11-11 05:43:00|87125.7|87075.7|87128.7|87078.7|87128.7|87078.7|87125.7|87075.7|48
1636609390000|2021-11-11 05:43:10|87128.3|87078.3|87126.4|87076.4|87128.4|87078.4|87125.6|87075.6|17
1636609400000|2021-11-11 05:43:20|87126.5|87076.5|87126.4|87076.4|87126.8|87076.8|87125.2|87075.2|10
1636609410000|2021-11-11 05:43:30|87125.2|87075.2|87126.6|87076.6|87126.6|87076.6|87122.4|87072.4|24
1636609420000|2021-11-11 05:43:40|87125.2|87075.2|87124.1|87074.1|87125.7|87075.7|87123.1|87073.1|14
1636609430000|2021-11-11 05:43:50|87123.7|87073.7|87124.1|87074.1|87124.1|87074.1|87123|87073|11
1636609440000|2021-11-11 05:44:00|87123.6|87073.6|87124.8|87074.8|87127|87077|87123.6|87073.6|22
1636609450000|2021-11-11 05:44:10|87125.5|87075.5|87124.3|87074.3|87126.3|87076.3|87123.8|87073.8|20
1636609460000|2021-11-11 05:44:20|87124.4|87074.4|87124.4|87074.4|87127.1|87077.1|87123.7|87073.7|27
1636609470000|2021-11-11 05:44:30|87123.7|87073.7|87125.2|87075.2|87125.5|87075.5|87123.4|87073.4|18
1636609480000|2021-11-11 05:44:40|87124.8|87074.8|87125.5|87075.5|87126.8|87076.8|87122.7|87072.7|23
1636609490000|2021-11-11 05:44:50|87125.1|87075.1|87125.5|87075.5|87126.9|87076.9|87123.8|87073.8|13
1636609500000|2021-11-11 05:45:00|87124.7|87074.7|87125.7|87075.7|87126.3|87076.3|87124.5|87074.5|28
1636609510000|2021-11-11 05:45:10|87125.4|87075.4|87125.1|87075.1|87126.1|87076.1|87125.1|87075.1|30
1636609520000|2021-11-11 05:45:20|87124.8|87074.8|87127.1|87077.1|87127.1|87077.1|87123.9|87073.9|20
1636609530000|2021-11-11 05:45:30|87126.2|87076.2|87125.2|87075.2|87126.9|87076.9|87124.2|87074.2|28
1636609540000|2021-11-11 05:45:40|87125.4|87075.4|87125.9|87075.9|87127.1|87077.1|87124.5|87074.5|28
1636609550000|2021-11-11 05:45:50|87126.1|87076.1|87125.3|87075.3|87127.1|87077.1|87125.1|87075.1|25
1636609560000|2021-11-11 05:46:00|87125.8|87075.8|87127|87077|87128.2|87078.2|87124.7|87074.7|21
1636609570000|2021-11-11 05:46:10|87126.9|87076.9|87127.4|87077.4|87127.4|87077.4|87125.1|87075.1|24
1636609580000|2021-11-11 05:46:20|87127.3|87077.3|87128.1|87078.1|87128.8|87078.8|87125.8|87075.8|14
1636609590000|2021-11-11 05:46:30|87127.3|87077.3|87127.3|87077.3|87127.6|87077.6|87126.6|87076.6|13
1636609600000|2021-11-11 05:46:40|87128.4|87078.4|87128|87078|87128.4|87078.4|87126.3|87076.3|19
1636609610000|2021-11-11 05:46:50|87128.5|87078.5|87129.6|87079.6|87130|87080|87127.7|87077.7|20
1636609620000|2021-11-11 05:47:00|87129.3|87079.3|87129.6|87079.6|87129.9|87079.9|87128.4|87078.4|14
1636609630000|2021-11-11 05:47:10|87128.6|87078.6|87129|87079|87130.2|87080.2|87127.2|87077.2|8
1636609640000|2021-11-11 05:47:20|87129.4|87079.4|87129.2|87079.2|87129.4|87079.4|87128.2|87078.2|6
1636609650000|2021-11-11 05:47:30|87128.8|87078.8|87130.1|87080.1|87132.1|87082.1|87128.4|87078.4|17
1636609660000|2021-11-11 05:47:40|87129.1|87079.1|87129.5|87079.5|87130.9|87080.9|87129|87079|11
1636609670000|2021-11-11 05:47:50|87128.7|87078.7|87130.2|87080.2|87130.5|87080.5|87128.6|87078.6|13
1636609680000|2021-11-11 05:48:00|87130.5|87080.5|87128.7|87078.7|87130.9|87080.9|87128.7|87078.7|26
1636609690000|2021-11-11 05:48:10|87129.7|87079.7|87126.2|87076.2|87129.7|87079.7|87122.4|87072.4|18
1636609700000|2021-11-11 05:48:20|87126.1|87076.1|87124.7|87074.7|87126.4|87076.4|87122.9|87072.9|13
1636609710000|2021-11-11 05:48:30|87126.6|87076.6|87125.5|87075.5|87126.6|87076.6|87125.1|87075.1|13
1636609720000|2021-11-11 05:48:40|87125.2|87075.2|87125|87075|87125.8|87075.8|87123.8|87073.8|16
1636609730000|2021-11-11 05:48:50|87125.2|87075.2|87126.8|87076.8|87126.8|87076.8|87125.1|87075.1|17
1636609740000|2021-11-11 05:49:00|87127.2|87077.2|87123.8|87073.8|87127.2|87077.2|87121.8|87071.8|28
1636609750000|2021-11-11 05:49:10|87123.2|87073.2|87123.5|87073.5|87124.9|87074.9|87123.2|87073.2|25
1636609760000|2021-11-11 05:49:20|87123.7|87073.7|87123.9|87073.9|87125.3|87075.3|87123.3|87073.3|16
1636609770000|2021-11-11 05:49:30|87123.8|87073.8|87124|87074|87124.8|87074.8|87123.8|87073.8|7
1636609780000|2021-11-11 05:49:40|87124.3|87074.3|87124.4|87074.4|87125.3|87075.3|87124|87074|14
1636609790000|2021-11-11 05:49:50|87124.9|87074.9|87122.7|87072.7|87124.9|87074.9|87122.7|87072.7|11
1636609800000|2021-11-11 05:50:00|87123.6|87073.6|87124.5|87074.5|87124.9|87074.9|87122.2|87072.2|18
1636609810000|2021-11-11 05:50:10|87122.9|87072.9|87124.5|87074.5|87124.5|87074.5|87122.4|87072.4|16
1636609820000|2021-11-11 05:50:20|87123|87073|87123.8|87073.8|87125.1|87075.1|87123|87073|9
1636609830000|2021-11-11 05:50:30|87123.3|87073.3|87129.1|87079.1|87129.2|87079.2|87123.3|87073.3|24
1636609840000|2021-11-11 05:50:40|87128.8|87078.8|87125.9|87075.9|87128.8|87078.8|87125.9|87075.9|19
1636609850000|2021-11-11 05:50:50|87126.1|87076.1|87127.6|87077.6|87127.9|87077.9|87125.1|87075.1|15
1636609860000|2021-11-11 05:51:00|87127.1|87077.1|87125.6|87075.6|87127.4|87077.4|87125.4|87075.4|7
1636609870000|2021-11-11 05:51:10|87124.7|87074.7|87124.1|87074.1|87126.9|87076.9|87124|87074|14
1636609880000|2021-11-11 05:51:20|87124.5|87074.5|87125.2|87075.2|87126.9|87076.9|87124.1|87074.1|23
1636609890000|2021-11-11 05:51:30|87125|87075|87124.1|87074.1|87126.1|87076.1|87124.1|87074.1|21
1636609900000|2021-11-11 05:51:40|87124.5|87074.5|87122.5|87072.5|87124.7|87074.7|87122|87072|11
1636609910000|2021-11-11 05:51:50|87124|87074|87123.2|87073.2|87124.5|87074.5|87121.3|87071.3|14
1636609920000|2021-11-11 05:52:00|87123.8|87073.8|87123.2|87073.2|87125.5|87075.5|87121.6|87071.6|16
1636609930000|2021-11-11 05:52:10|87122|87072|87124.1|87074.1|87125.1|87075.1|87122|87072|17
1636609940000|2021-11-11 05:52:20|87123.3|87073.3|87123.3|87073.3|87124.4|87074.4|87123.2|87073.2|16
1636609950000|2021-11-11 05:52:30|87123.5|87073.5|87123.6|87073.6|87123.6|87073.6|87122|87072|15
1636609960000|2021-11-11 05:52:40|87123.2|87073.2|87123.7|87073.7|87124.6|87074.6|87123.2|87073.2|9
1636609970000|2021-11-11 05:52:50|87123.5|87073.5|87118.1|87068.1|87123.7|87073.7|87117.8|87067.8|31
1636609980000|2021-11-11 05:53:00|87118.2|87068.2|87122.8|87072.8|87123.2|87073.2|87118.2|87068.2|34
1636609990000|2021-11-11 05:53:10|87123.2|87073.2|87122.4|87072.4|87123.2|87073.2|87121.3|87071.3|32
1636610000000|2021-11-11 05:53:20|87122.8|87072.8|87115.5|87065.5|87122.8|87072.8|87115.4|87065.4|39
1636610010000|2021-11-11 05:53:30|87115.2|87065.2|87115.9|87065.9|87117.6|87067.6|87114.4|87064.4|19
1636610020000|2021-11-11 05:53:40|87115.3|87065.3|87117|87067|87117.2|87067.2|87114.7|87064.7|9
1636610030000|2021-11-11 05:53:50|87116.8|87066.8|87115.5|87065.5|87116.8|87066.8|87115.4|87065.4|13
1636610040000|2021-11-11 05:54:00|87115|87065|87117.1|87067.1|87117.1|87067.1|87114.8|87064.8|14
1636610050000|2021-11-11 05:54:10|87116.1|87066.1|87119.6|87069.6|87119.6|87069.6|87116|87066|29
1636610060000|2021-11-11 05:54:20|87119.7|87069.7|87121.8|87071.8|87122.7|87072.7|87119.7|87069.7|14
1636610070000|2021-11-11 05:54:30|87121|87071|87118.9|87068.9|87121.4|87071.4|87118.9|87068.9|16
1636610080000|2021-11-11 05:54:40|87118.8|87068.8|87118.1|87068.1|87118.8|87068.8|87118.1|87068.1|6
1636610090000|2021-11-11 05:54:50|87118.9|87068.9|87119.6|87069.6|87121.8|87071.8|87118.9|87068.9|19
1636610100000|2021-11-11 05:55:00|87120.2|87070.2|87120.1|87070.1|87121.2|87071.2|87119.3|87069.3|15
1636610110000|2021-11-11 05:55:10|87119.9|87069.9|87120.4|87070.4|87121.7|87071.7|87119.4|87069.4|14
1636610120000|2021-11-11 05:55:20|87119.4|87069.4|87118.9|87068.9|87120.7|87070.7|87118.9|87068.9|20
1636610130000|2021-11-11 05:55:30|87118.5|87068.5|87116.2|87066.2|87119.4|87069.4|87115.7|87065.7|25
1636610140000|2021-11-11 05:55:40|87116.1|87066.1|87115.6|87065.6|87116.1|87066.1|87114|87064|15
1636610150000|2021-11-11 05:55:50|87116|87066|87114.9|87064.9|87116.4|87066.4|87114.2|87064.2|27
1636610160000|2021-11-11 05:56:00|87115.3|87065.3|87115.7|87065.7|87116.3|87066.3|87114.7|87064.7|18
1636610170000|2021-11-11 05:56:10|87115.3|87065.3|87115.4|87065.4|87116|87066|87114.7|87064.7|18
1636610180000|2021-11-11 05:56:20|87116|87066|87116.3|87066.3|87117|87067|87114.9|87064.9|22
1636610190000|2021-11-11 05:56:30|87115.4|87065.4|87115.1|87065.1|87115.8|87065.8|87114|87064|22
1636610200000|2021-11-11 05:56:40|87115.4|87065.4|87116.5|87066.5|87117|87067|87115.3|87065.3|16
1636610210000|2021-11-11 05:56:50|87116.1|87066.1|87114.5|87064.5|87116.1|87066.1|87114.1|87064.1|15
1636610220000|2021-11-11 05:57:00|87114.6|87064.6|87114.3|87064.3|87116.3|87066.3|87114.3|87064.3|33
1636610230000|2021-11-11 05:57:10|87114.7|87064.7|87115.4|87065.4|87115.4|87065.4|87113.4|87063.4|21
1636610240000|2021-11-11 05:57:20|87115.1|87065.1|87116.2|87066.2|87117|87067|87113.8|87063.8|17
1636610250000|2021-11-11 05:57:30|87114.9|87064.9|87114|87064|87116.1|87066.1|87113.8|87063.8|23
1636610260000|2021-11-11 05:57:40|87114.4|87064.4|87116.6|87066.6|87116.7|87066.7|87113.9|87063.9|25
1636610270000|2021-11-11 05:57:50|87116.3|87066.3|87116.2|87066.2|87116.4|87066.4|87114.8|87064.8|22
1636610280000|2021-11-11 05:58:00|87116.4|87066.4|87114.2|87064.2|87116.4|87066.4|87113.8|87063.8|28
1636610290000|2021-11-11 05:58:10|87114.5|87064.5|87112.2|87062.2|87114.5|87064.5|87110.3|87060.3|26
1636610300000|2021-11-11 05:58:20|87112.3|87062.3|87113|87063|87113|87063|87111.2|87061.2|18
1636610310000|2021-11-11 05:58:30|87112.4|87062.4|87111.9|87061.9|87113|87063|87111.7|87061.7|13
1636610320000|2021-11-11 05:58:40|87111.3|87061.3|87111.4|87061.4|87113.9|87063.9|87110.1|87060.1|30
1636610330000|2021-11-11 05:58:50|87111.3|87061.3|87111.6|87061.6|87112.3|87062.3|87111.1|87061.1|19
1636610340000|2021-11-11 05:59:00|87111.3|87061.3|87110.9|87060.9|87111.8|87061.8|87110.3|87060.3|19
1636610350000|2021-11-11 05:59:10|87110.5|87060.5|87122|87072|87122|87072|87110|87060|45
1636610360000|2021-11-11 05:59:20|87122.5|87072.5|87130.8|87080.8|87133.2|87083.2|87122.5|87072.5|49
1636610370000|2021-11-11 05:59:30|87130.5|87080.5|87120.7|87070.7|87131.7|87081.7|87120.2|87070.2|44
1636610380000|2021-11-11 05:59:40|87120.9|87070.9|87120.8|87070.8|87121.7|87071.7|87119.2|87069.2|37
1636610390000|2021-11-11 05:59:50|87120.6|87070.6|87122.8|87072.8|87123.3|87073.3|87120.1|87070.1|26
1636610400000|2021-11-11 06:00:00|87122.5|87072.5|87123.2|87073.2|87124.4|87074.4|87120.6|87070.6|46
1636610410000|2021-11-11 06:00:10|87123.6|87073.6|87125.2|87075.2|87125.3|87075.3|87122.7|87072.7|35
1636610420000|2021-11-11 06:00:20|87125.3|87075.3|87124.3|87074.3|87125.3|87075.3|87123.9|87073.9|13
1636610430000|2021-11-11 06:00:30|87124.4|87074.4|87122.3|87072.3|87124.4|87074.4|87122.1|87072.1|26
1636610440000|2021-11-11 06:00:40|87121.9|87071.9|87121.9|87071.9|87122.6|87072.6|87120.8|87070.8|27
1636610450000|2021-11-11 06:00:50|87123.1|87073.1|87127.7|87077.7|87128|87078|87122.9|87072.9|45
1636610460000|2021-11-11 06:01:00|87128.7|87078.7|87128.6|87078.6|87129.9|87079.9|87127|87077|30
1636610470000|2021-11-11 06:01:10|87128.1|87078.1|87128.5|87078.5|87128.7|87078.7|87127.9|87077.9|19
1636610480000|2021-11-11 06:01:20|87128.6|87078.6|87130.2|87080.2|87130.2|87080.2|87127.6|87077.6|21
1636610490000|2021-11-11 06:01:30|87130.7|87080.7|87130.1|87080.1|87130.8|87080.8|87126.6|87076.6|30
1636610500000|2021-11-11 06:01:40|87128.2|87078.2|87126.2|87076.2|87128.2|87078.2|87125.6|87075.6|25
1636610510000|2021-11-11 06:01:50|87126.6|87076.6|87127|87077|87127.5|87077.5|87126|87076|19
1636610520000|2021-11-11 06:02:00|87126.7|87076.7|87127.5|87077.5|87127.7|87077.7|87125.6|87075.6|15
1636610530000|2021-11-11 06:02:10|87126.1|87076.1|87125|87075|87126.1|87076.1|87124.6|87074.6|22
1636610540000|2021-11-11 06:02:20|87124.8|87074.8|87130.5|87080.5|87131.5|87081.5|87124.6|87074.6|28
1636610550000|2021-11-11 06:02:30|87129.6|87079.6|87129.7|87079.7|87130.9|87080.9|87129.5|87079.5|20
1636610560000|2021-11-11 06:02:40|87129|87079|87135.1|87085.1|87136.2|87086.2|87129|87079|40
1636610570000|2021-11-11 06:02:50|87134.6|87084.6|87134.5|87084.5|87137.5|87087.5|87134.1|87084.1|23
1636610580000|2021-11-11 06:03:00|87134.1|87084.1|87133|87083|87134.9|87084.9|87132.9|87082.9|25
1636610590000|2021-11-11 06:03:10|87133.2|87083.2|87133.4|87083.4|87133.9|87083.9|87133.2|87083.2|18
1636610600000|2021-11-11 06:03:20|87133.6|87083.6|87130.5|87080.5|87135.2|87085.2|87130.2|87080.2|19
1636610610000|2021-11-11 06:03:30|87131.4|87081.4|87131.1|87081.1|87131.7|87081.7|87129.7|87079.7|23
1636610620000|2021-11-11 06:03:40|87130.6|87080.6|87130|87080|87131.3|87081.3|87130|87080|15
1636610630000|2021-11-11 06:03:50|87130.4|87080.4|87128.5|87078.5|87130.7|87080.7|87128.5|87078.5|24
1636610640000|2021-11-11 06:04:00|87128.1|87078.1|87126.4|87076.4|87128.1|87078.1|87124.5|87074.5|33
1636610650000|2021-11-11 06:04:10|87126.2|87076.2|87127.3|87077.3|87127.8|87077.8|87125.4|87075.4|24
1636610660000|2021-11-11 06:04:20|87127.5|87077.5|87127.1|87077.1|87127.8|87077.8|87126.8|87076.8|20
1636610670000|2021-11-11 06:04:30|87126.8|87076.8|87131.5|87081.5|87132.1|87082.1|87126.8|87076.8|26
1636610680000|2021-11-11 06:04:40|87131.4|87081.4|87131.7|87081.7|87132.3|87082.3|87131|87081|12
1636610690000|2021-11-11 06:04:50|87131.2|87081.2|87125.4|87075.4|87131.2|87081.2|87125.4|87075.4|30
1636610700000|2021-11-11 06:05:00|87125.3|87075.3|87124.4|87074.4|87126.4|87076.4|87123.2|87073.2|36
1636610710000|2021-11-11 06:05:10|87124.5|87074.5|87125.3|87075.3|87125.7|87075.7|87123.4|87073.4|19
1636610720000|2021-11-11 06:05:20|87125|87075|87123.5|87073.5|87125|87075|87123.4|87073.4|24
1636610730000|2021-11-11 06:05:30|87123.4|87073.4|87121.9|87071.9|87123.6|87073.6|87121.3|87071.3|24
1636610740000|2021-11-11 06:05:40|87121.7|87071.7|87119.9|87069.9|87121.7|87071.7|87119.8|87069.8|21
1636610750000|2021-11-11 06:05:50|87119.8|87069.8|87121.2|87071.2|87121.3|87071.3|87119.5|87069.5|22
1636610760000|2021-11-11 06:06:00|87121.3|87071.3|87121.9|87071.9|87122.3|87072.3|87120.4|87070.4|14
1636610770000|2021-11-11 06:06:10|87121.3|87071.3|87125.1|87075.1|87125.3|87075.3|87121.3|87071.3|23
1636610780000|2021-11-11 06:06:20|87125.2|87075.2|87122|87072|87125.2|87075.2|87121.4|87071.4|27
1636610790000|2021-11-11 06:06:30|87121.8|87071.8|87119.1|87069.1|87122.7|87072.7|87119.1|87069.1|26
1636610800000|2021-11-11 06:06:40|87119.5|87069.5|87119|87069|87120.1|87070.1|87118.5|87068.5|13
1636610810000|2021-11-11 06:06:50|87119.2|87069.2|87120.2|87070.2|87121.4|87071.4|87118.7|87068.7|16
1636610820000|2021-11-11 06:07:00|87119.9|87069.9|87118.4|87068.4|87120.7|87070.7|87118.1|87068.1|24
1636610830000|2021-11-11 06:07:10|87118.1|87068.1|87115.8|87065.8|87118.2|87068.2|87115.8|87065.8|21
1636610840000|2021-11-11 06:07:20|87115.5|87065.5|87118.6|87068.6|87119.4|87069.4|87115.3|87065.3|15
1636610850000|2021-11-11 06:07:30|87118.7|87068.7|87118.4|87068.4|87118.8|87068.8|87117|87067|19
1636610860000|2021-11-11 06:07:40|87117.8|87067.8|87118.7|87068.7|87119|87069|87117.3|87067.3|18
1636610870000|2021-11-11 06:07:50|87118.1|87068.1|87118.4|87068.4|87119|87069|87117.8|87067.8|19
1636610880000|2021-11-11 06:08:00|87118.1|87068.1|87118.6|87068.6|87120.7|87070.7|87117.7|87067.7|22
1636610890000|2021-11-11 06:08:10|87118.5|87068.5|87116.8|87066.8|87118.5|87068.5|87116.7|87066.7|25
1636610900000|2021-11-11 06:08:20|87118|87068|87117.4|87067.4|87118.5|87068.5|87116.9|87066.9|18
1636610910000|2021-11-11 06:08:30|87117.3|87067.3|87118.1|87068.1|87118.1|87068.1|87116.9|87066.9|24
1636610920000|2021-11-11 06:08:40|87117.9|87067.9|87111.7|87061.7|87118.2|87068.2|87109|87059|32
1636610930000|2021-11-11 06:08:50|87111.1|87061.1|87110.4|87060.4|87112.3|87062.3|87109.7|87059.7|26
1636610940000|2021-11-11 06:09:00|87110.1|87060.1|87110.6|87060.6|87111.8|87061.8|87110.1|87060.1|22
1636610950000|2021-11-11 06:09:10|87111|87061|87109.7|87059.7|87112|87062|87109.1|87059.1|22
1636610960000|2021-11-11 06:09:20|87109.1|87059.1|87109.8|87059.8|87110.1|87060.1|87108.7|87058.7|15
1636610970000|2021-11-11 06:09:30|87109.9|87059.9|87108.5|87058.5|87112.2|87062.2|87107.5|87057.5|28
1636610980000|2021-11-11 06:09:40|87109.1|87059.1|87109.6|87059.6|87111.1|87061.1|87107.4|87057.4|36
1636610990000|2021-11-11 06:09:50|87109.8|87059.8|87112.3|87062.3|87112.4|87062.4|87109.8|87059.8|25
1636611000000|2021-11-11 06:10:00|87112.4|87062.4|87103.4|87053.4|87112.4|87062.4|87103.4|87053.4|43
1636611010000|2021-11-11 06:10:10|87104.9|87054.9|87107.5|87057.5|87108.1|87058.1|87104.7|87054.7|34
1636611020000|2021-11-11 06:10:20|87107.7|87057.7|87108.3|87058.3|87108.3|87058.3|87105.4|87055.4|30
1636611030000|2021-11-11 06:10:30|87109.4|87059.4|87108.3|87058.3|87109.4|87059.4|87107.3|87057.3|28
1636611040000|2021-11-11 06:10:40|87107.6|87057.6|87110|87060|87110.2|87060.2|87106.2|87056.2|28
1636611050000|2021-11-11 06:10:50|87109.9|87059.9|87108.9|87058.9|87110.1|87060.1|87107.9|87057.9|31
1636611060000|2021-11-11 06:11:00|87108.7|87058.7|87110.1|87060.1|87110.7|87060.7|87108.2|87058.2|11
1636611070000|2021-11-11 06:11:10|87110|87060|87109.6|87059.6|87110.5|87060.5|87109.2|87059.2|17
1636611080000|2021-11-11 06:11:20|87109.7|87059.7|87108.1|87058.1|87110.2|87060.2|87107.8|87057.8|21
1636611090000|2021-11-11 06:11:30|87108|87058|87107.6|87057.6|87109|87059|87107.3|87057.3|25
1636611100000|2021-11-11 06:11:40|87107.4|87057.4|87106.8|87056.8|87108.6|87058.6|87105.9|87055.9|26
1636611110000|2021-11-11 06:11:50|87106.7|87056.7|87107.1|87057.1|87108.2|87058.2|87106.7|87056.7|15
1636611120000|2021-11-11 06:12:00|87106.8|87056.8|87119|87069|87123.8|87073.8|87106.4|87056.4|28
1636611130000|2021-11-11 06:12:10|87116.3|87066.3|87116.2|87066.2|87118.3|87068.3|87116.2|87066.2|15
1636611140000|2021-11-11 06:12:20|87116.4|87066.4|87117|87067|87117.2|87067.2|87114.6|87064.6|14
1636611150000|2021-11-11 06:12:30|87116.9|87066.9|87117.4|87067.4|87118.1|87068.1|87116.4|87066.4|10
1636611160000|2021-11-11 06:12:40|87118.5|87068.5|87114.4|87064.4|87118.7|87068.7|87113.3|87063.3|29
1636611170000|2021-11-11 06:12:50|87113.4|87063.4|87114.6|87064.6|87115.8|87065.8|87112.2|87062.2|18
1636611180000|2021-11-11 06:13:00|87112.7|87062.7|87118|87068|87118|87068|87112.7|87062.7|14
1636611190000|2021-11-11 06:13:10|87118.4|87068.4|87114.6|87064.6|87118.4|87068.4|87114.6|87064.6|17
1636611200000|2021-11-11 06:13:20|87114.7|87064.7|87114.2|87064.2|87115.2|87065.2|87113.7|87063.7|24
1636611210000|2021-11-11 06:13:30|87114.3|87064.3|87117.8|87067.8|87118.9|87068.9|87114.3|87064.3|18
1636611220000|2021-11-11 06:13:40|87113.7|87063.7|87118.3|87068.3|87118.3|87068.3|87113.7|87063.7|20
1636611230000|2021-11-11 06:13:50|87116.3|87066.3|87116.2|87066.2|87118.6|87068.6|87116|87066|15
1636611240000|2021-11-11 06:14:00|87115.1|87065.1|87117.1|87067.1|87117.5|87067.5|87115.1|87065.1|23
1636611250000|2021-11-11 06:14:10|87117|87067|87116.2|87066.2|87117.7|87067.7|87116.2|87066.2|18
1636611260000|2021-11-11 06:14:20|87115.7|87065.7|87116.3|87066.3|87117.2|87067.2|87115.2|87065.2|21
1636611270000|2021-11-11 06:14:30|87116.1|87066.1|87114.6|87064.6|87117.8|87067.8|87114.5|87064.5|30
1636611280000|2021-11-11 06:14:40|87114.5|87064.5|87116.7|87066.7|87117.8|87067.8|87113.9|87063.9|25
1636611290000|2021-11-11 06:14:50|87118.2|87068.2|87115.8|87065.8|87118.5|87068.5|87114.8|87064.8|15
1636611300000|2021-11-11 06:15:00|87115.4|87065.4|87113.7|87063.7|87115.7|87065.7|87112.8|87062.8|40
1636611310000|2021-11-11 06:15:10|87113.6|87063.6|87116.7|87066.7|87116.7|87066.7|87113.5|87063.5|21
1636611320000|2021-11-11 06:15:20|87116.2|87066.2|87115.2|87065.2|87117.6|87067.6|87114.7|87064.7|23
1636611330000|2021-11-11 06:15:30|87115.6|87065.6|87114|87064|87115.6|87065.6|87112.1|87062.1|22
1636611340000|2021-11-11 06:15:40|87114.2|87064.2|87114|87064|87116.8|87066.8|87112.9|87062.9|26
1636611350000|2021-11-11 06:15:50|87112|87062|87117.2|87067.2|87117.6|87067.6|87112|87062|33
1636611360000|2021-11-11 06:16:00|87117.7|87067.7|87117|87067|87117.7|87067.7|87116.4|87066.4|12
1636611370000|2021-11-11 06:16:10|87116.8|87066.8|87116.7|87066.7|87117.4|87067.4|87116|87066|18
1636611380000|2021-11-11 06:16:20|87116.5|87066.5|87117.6|87067.6|87117.9|87067.9|87116.3|87066.3|12
1636611390000|2021-11-11 06:16:30|87116.4|87066.4|87122.6|87072.6|87122.6|87072.6|87114.8|87064.8|21
1636611400000|2021-11-11 06:16:40|87120.8|87070.8|87119|87069|87122.5|87072.5|87119|87069|26
1636611410000|2021-11-11 06:16:50|87118.6|87068.6|87116.1|87066.1|87119.2|87069.2|87116.1|87066.1|19
1636611420000|2021-11-11 06:17:00|87115.9|87065.9|87116.2|87066.2|87118.8|87068.8|87115.5|87065.5|21
1636611430000|2021-11-11 06:17:10|87116.5|87066.5|87115.9|87065.9|87116.9|87066.9|87115.8|87065.8|12
1636611440000|2021-11-11 06:17:20|87116.4|87066.4|87113.7|87063.7|87117|87067|87113.7|87063.7|9
1636611450000|2021-11-11 06:17:30|87112.5|87062.5|87115.6|87065.6|87117.6|87067.6|87112.5|87062.5|17
1636611460000|2021-11-11 06:17:40|87114|87064|87114.1|87064.1|87116.8|87066.8|87114|87064|24
1636611470000|2021-11-11 06:17:50|87114.2|87064.2|87114.3|87064.3|87115|87065|87113.7|87063.7|13
1636611480000|2021-11-11 06:18:00|87114.4|87064.4|87115.1|87065.1|87116.1|87066.1|87112.8|87062.8|13
1636611490000|2021-11-11 06:18:10|87115|87065|87113.3|87063.3|87115.5|87065.5|87112.1|87062.1|20
1636611500000|2021-11-11 06:18:20|87114|87064|87114.6|87064.6|87115.4|87065.4|87114|87064|10
1636611510000|2021-11-11 06:18:30|87112.9|87062.9|87113.2|87063.2|87113.8|87063.8|87112.4|87062.4|13
1636611520000|2021-11-11 06:18:40|87113.1|87063.1|87115.1|87065.1|87115.3|87065.3|87111.2|87061.2|21
1636611530000|2021-11-11 06:18:50|87113.9|87063.9|87113.2|87063.2|87114.8|87064.8|87113.2|87063.2|15
1636611540000|2021-11-11 06:19:00|87113.1|87063.1|87112.2|87062.2|87113.2|87063.2|87112.1|87062.1|10
1636611550000|2021-11-11 06:19:10|87111.2|87061.2|87110.9|87060.9|87112.3|87062.3|87110.9|87060.9|4
1636611560000|2021-11-11 06:19:20|87111.4|87061.4|87115.1|87065.1|87115.7|87065.7|87111.4|87061.4|25
1636611570000|2021-11-11 06:19:30|87113.8|87063.8|87112.4|87062.4|87115.1|87065.1|87112.1|87062.1|27
1636611580000|2021-11-11 06:19:40|87112.5|87062.5|87115|87065|87115|87065|87111.1|87061.1|21
1636611590000|2021-11-11 06:19:50|87114.4|87064.4|87113.4|87063.4|87116.3|87066.3|87112.9|87062.9|16
1636611600000|2021-11-11 06:20:00|87113.3|87063.3|87112.6|87062.6|87115.4|87065.4|87112.5|87062.5|24
1636611610000|2021-11-11 06:20:10|87114.8|87064.8|87115.7|87065.7|87117|87067|87113.6|87063.6|18
1636611620000|2021-11-11 06:20:20|87115.6|87065.6|87116.5|87066.5|87118.2|87068.2|87115.3|87065.3|23
1636611630000|2021-11-11 06:20:30|87117|87067|87115.6|87065.6|87117.7|87067.7|87115|87065|31
1636611640000|2021-11-11 06:20:40|87115.8|87065.8|87115.2|87065.2|87116.3|87066.3|87115|87065|24
1636611650000|2021-11-11 06:20:50|87115.3|87065.3|87115.3|87065.3|87115.9|87065.9|87114.6|87064.6|19
1636611660000|2021-11-11 06:21:00|87115|87065|87114.7|87064.7|87115.9|87065.9|87112.4|87062.4|33
1636611670000|2021-11-11 06:21:10|87116|87066|87115.8|87065.8|87116.4|87066.4|87114.1|87064.1|16
1636611680000|2021-11-11 06:21:20|87116|87066|87115.4|87065.4|87116.4|87066.4|87115|87065|21
1636611690000|2021-11-11 06:21:30|87115.5|87065.5|87114.9|87064.9|87115.9|87065.9|87114.4|87064.4|21
1636611700000|2021-11-11 06:21:40|87114.6|87064.6|87115.4|87065.4|87115.8|87065.8|87113.7|87063.7|11
1636611710000|2021-11-11 06:21:50|87115.3|87065.3|87115.9|87065.9|87116.4|87066.4|87113.8|87063.8|16
1636611720000|2021-11-11 06:22:00|87116.1|87066.1|87115.6|87065.6|87116.9|87066.9|87113.6|87063.6|29
1636611730000|2021-11-11 06:22:10|87115.2|87065.2|87115.9|87065.9|87116.6|87066.6|87115.2|87065.2|13
1636611740000|2021-11-11 06:22:20|87115.2|87065.2|87115.4|87065.4|87116.8|87066.8|87114.2|87064.2|12
1636611750000|2021-11-11 06:22:30|87115.1|87065.1|87115.9|87065.9|87120.5|87070.5|87114.5|87064.5|9
1636611760000|2021-11-11 06:22:40|87116.7|87066.7|87116.6|87066.6|87117.4|87067.4|87113.8|87063.8|26
1636611770000|2021-11-11 06:22:50|87115.8|87065.8|87113.8|87063.8|87116.5|87066.5|87113.2|87063.2|27
1636611780000|2021-11-11 06:23:00|87113.4|87063.4|87114|87064|87114|87064|87112.6|87062.6|7
1636611790000|2021-11-11 06:23:10|87113.6|87063.6|87114.6|87064.6|87115.8|87065.8|87113.6|87063.6|14
1636611800000|2021-11-11 06:23:20|87113.6|87063.6|87115.8|87065.8|87116.4|87066.4|87113.6|87063.6|16
1636611810000|2021-11-11 06:23:30|87115.5|87065.5|87114.1|87064.1|87116.2|87066.2|87112.4|87062.4|18
1636611820000|2021-11-11 06:23:40|87114|87064|87115.7|87065.7|87117.2|87067.2|87114|87064|26
1636611830000|2021-11-11 06:23:50|87116.9|87066.9|87115.7|87065.7|87117|87067|87115.6|87065.6|15
1636611840000|2021-11-11 06:24:00|87115.8|87065.8|87117.2|87067.2|87117.6|87067.6|87115.3|87065.3|14
1636611850000|2021-11-11 06:24:10|87116.9|87066.9|87115.1|87065.1|87118.6|87068.6|87115.1|87065.1|20
1636611860000|2021-11-11 06:24:20|87116.2|87066.2|87116.3|87066.3|87118.5|87068.5|87114.6|87064.6|22
1636611870000|2021-11-11 06:24:30|87116.1|87066.1|87115.8|87065.8|87117.3|87067.3|87115.8|87065.8|27
1636611880000|2021-11-11 06:24:40|87116.6|87066.6|87116.5|87066.5|87118|87068|87116.2|87066.2|15
1636611890000|2021-11-11 06:24:50|87117.2|87067.2|87115.4|87065.4|87117.6|87067.6|87114.6|87064.6|15
1636611900000|2021-11-11 06:25:00|87116.3|87066.3|87116|87066|87117.7|87067.7|87114|87064|21
1636611910000|2021-11-11 06:25:10|87115.3|87065.3|87114.4|87064.4|87116.7|87066.7|87113.8|87063.8|26
1636611920000|2021-11-11 06:25:20|87114.5|87064.5|87116.4|87066.4|87118.3|87068.3|87114.2|87064.2|17
1636611930000|2021-11-11 06:25:30|87116.1|87066.1|87116.7|87066.7|87116.7|87066.7|87114.2|87064.2|10
1636611940000|2021-11-11 06:25:40|87117.4|87067.4|87117.5|87067.5|87117.9|87067.9|87115.4|87065.4|19
1636611950000|2021-11-11 06:25:50|87117.4|87067.4|87114.6|87064.6|87117.4|87067.4|87114.6|87064.6|14
1636611960000|2021-11-11 06:26:00|87114.5|87064.5|87114.7|87064.7|87114.9|87064.9|87114.1|87064.1|6
1636611970000|2021-11-11 06:26:10|87114.1|87064.1|87114.3|87064.3|87114.6|87064.6|87113.5|87063.5|16
1636611980000|2021-11-11 06:26:20|87114.2|87064.2|87116.1|87066.1|87116.6|87066.6|87114.1|87064.1|26
1636611990000|2021-11-11 06:26:30|87116.4|87066.4|87115.1|87065.1|87116.5|87066.5|87114.7|87064.7|19
1636612000000|2021-11-11 06:26:40|87115.5|87065.5|87116.3|87066.3|87116.3|87066.3|87114.9|87064.9|19
1636612010000|2021-11-11 06:26:50|87114.9|87064.9|87114.4|87064.4|87117.1|87067.1|87114|87064|24
1636612020000|2021-11-11 06:27:00|87114.7|87064.7|87114.5|87064.5|87115.6|87065.6|87114.2|87064.2|27
1636612030000|2021-11-11 06:27:10|87113.3|87063.3|87113.7|87063.7|87115.1|87065.1|87113.3|87063.3|16
1636612040000|2021-11-11 06:27:20|87114.3|87064.3|87112.3|87062.3|87115|87065|87111.4|87061.4|27
1636612050000|2021-11-11 06:27:30|87112.7|87062.7|87111.7|87061.7|87112.7|87062.7|87111.3|87061.3|11
1636612060000|2021-11-11 06:27:40|87111.2|87061.2|87112.5|87062.5|87113|87063|87111.2|87061.2|17
1636612070000|2021-11-11 06:27:50|87112.4|87062.4|87105.4|87055.4|87112.4|87062.4|87103.7|87053.7|42
1636612080000|2021-11-11 06:28:00|87105.2|87055.2|87102.3|87052.3|87105.4|87055.4|87102|87052|30
1636612090000|2021-11-11 06:28:10|87102.5|87052.5|87103.6|87053.6|87104.7|87054.7|87102.5|87052.5|27
1636612100000|2021-11-11 06:28:20|87103.8|87053.8|87105.9|87055.9|87106.7|87056.7|87103.7|87053.7|30
1636612110000|2021-11-11 06:28:30|87105.6|87055.6|87104.4|87054.4|87105.7|87055.7|87103.4|87053.4|25
1636612120000|2021-11-11 06:28:40|87104.1|87054.1|87104.8|87054.8|87104.9|87054.9|87104.1|87054.1|17
1636612130000|2021-11-11 06:28:50|87104.9|87054.9|87105.4|87055.4|87106|87056|87103.4|87053.4|9
1636612140000|2021-11-11 06:29:00|87104.8|87054.8|87109.1|87059.1|87109.3|87059.3|87104.8|87054.8|29
1636612150000|2021-11-11 06:29:10|87108.8|87058.8|87108.6|87058.6|87109.1|87059.1|87108|87058|11
1636612160000|2021-11-11 06:29:20|87108.3|87058.3|87107.5|87057.5|87108.8|87058.8|87107.2|87057.2|15
1636612170000|2021-11-11 06:29:30|87107.6|87057.6|87106.7|87056.7|87109.4|87059.4|87106.7|87056.7|13
1636612180000|2021-11-11 06:29:40|87106.5|87056.5|87108.7|87058.7|87109.9|87059.9|87106.5|87056.5|25
1636612190000|2021-11-11 06:29:50|87109.7|87059.7|87109.3|87059.3|87110.3|87060.3|87108|87058|24
1636612200000|2021-11-11 06:30:00|87108.8|87058.8|87113.8|87063.8|87113.9|87063.9|87108.8|87058.8|31
1636612210000|2021-11-11 06:30:10|87113.7|87063.7|87113.4|87063.4|87114.1|87064.1|87113|87063|22
1636612220000|2021-11-11 06:30:20|87113.7|87063.7|87101.2|87051.2|87113.7|87063.7|87101|87051|34
1636612230000|2021-11-11 06:30:30|87101.5|87051.5|87099|87049|87102.3|87052.3|87099|87049|24
1636612240000|2021-11-11 06:30:40|87098.9|87048.9|87097.9|87047.9|87099.7|87049.7|87097.9|87047.9|11
1636612250000|2021-11-11 06:30:50|87097.8|87047.8|87097.6|87047.6|87101.2|87051.2|87097.5|87047.5|20
1636612260000|2021-11-11 06:31:00|87097.5|87047.5|87099.3|87049.3|87100.1|87050.1|87097.3|87047.3|26
1636612270000|2021-11-11 06:31:10|87099.2|87049.2|87106.8|87056.8|87107|87057|87098.7|87048.7|23
1636612280000|2021-11-11 06:31:20|87106.5|87056.5|87106.3|87056.3|87108.1|87058.1|87106|87056|21
1636612290000|2021-11-11 06:31:30|87106|87056|87110.9|87060.9|87113.1|87063.1|87106|87056|21
1636612300000|2021-11-11 06:31:40|87111.2|87061.2|87110.9|87060.9|87112|87062|87109.1|87059.1|30
1636612310000|2021-11-11 06:31:50|87111|87061|87109.7|87059.7|87111.8|87061.8|87109.7|87059.7|16
1636612320000|2021-11-11 06:32:00|87110.3|87060.3|87105.9|87055.9|87110.3|87060.3|87105.2|87055.2|19
1636612330000|2021-11-11 06:32:10|87105.7|87055.7|87105.7|87055.7|87107.3|87057.3|87105.4|87055.4|21
1636612340000|2021-11-11 06:32:20|87105.9|87055.9|87106.4|87056.4|87106.8|87056.8|87105.7|87055.7|8
1636612350000|2021-11-11 06:32:30|87106.8|87056.8|87106.6|87056.6|87107|87057|87106|87056|16
1636612360000|2021-11-11 06:32:40|87106.4|87056.4|87106.1|87056.1|87106.7|87056.7|87105.6|87055.6|9
1636612370000|2021-11-11 06:32:50|87106.3|87056.3|87106.8|87056.8|87107.7|87057.7|87105.9|87055.9|13
1636612380000|2021-11-11 06:33:00|87105.8|87055.8|87108.2|87058.2|87108.2|87058.2|87105.8|87055.8|18
1636612390000|2021-11-11 06:33:10|87107.8|87057.8|87101.9|87051.9|87107.8|87057.8|87101.7|87051.7|32
1636612400000|2021-11-11 06:33:20|87101.6|87051.6|87100.7|87050.7|87101.6|87051.6|87099.5|87049.5|21
1636612410000|2021-11-11 06:33:30|87101|87051|87101|87051|87101|87051|87100.2|87050.2|12
1636612420000|2021-11-11 06:33:40|87099.8|87049.8|87101.6|87051.6|87103|87053|87099.8|87049.8|16
1636612430000|2021-11-11 06:33:50|87100.3|87050.3|87102.7|87052.7|87102.7|87052.7|87099.5|87049.5|14
1636612440000|2021-11-11 06:34:00|87102.6|87052.6|87101.8|87051.8|87103.3|87053.3|87101.5|87051.5|10
1636612450000|2021-11-11 06:34:10|87101.7|87051.7|87103|87053|87103|87053|87101.1|87051.1|10
1636612460000|2021-11-11 06:34:20|87103.2|87053.2|87101.9|87051.9|87103.2|87053.2|87101.8|87051.8|23
1636612470000|2021-11-11 06:34:30|87101.1|87051.1|87105.2|87055.2|87105.2|87055.2|87101|87051|28
1636612480000|2021-11-11 06:34:40|87105.4|87055.4|87099.9|87049.9|87107|87057|87098.5|87048.5|35
1636612490000|2021-11-11 06:34:50|87100.5|87050.5|87097.1|87047.1|87101|87051|87096.2|87046.2|45
1636612500000|2021-11-11 06:35:00|87096.9|87046.9|87095.6|87045.6|87097.5|87047.5|87095|87045|49
1636612510000|2021-11-11 06:35:10|87096|87046|87095.2|87045.2|87096.5|87046.5|87093.7|87043.7|38
1636612520000|2021-11-11 06:35:20|87095.1|87045.1|87094.8|87044.8|87095.1|87045.1|87093.5|87043.5|28
1636612530000|2021-11-11 06:35:30|87093.6|87043.6|87093.7|87043.7|87094.9|87044.9|87093.6|87043.6|10
1636612540000|2021-11-11 06:35:40|87094.3|87044.3|87094.1|87044.1|87095.8|87045.8|87092.8|87042.8|37
1636612550000|2021-11-11 06:35:50|87094.6|87044.6|87094.1|87044.1|87095|87045|87093.9|87043.9|36
1636612560000|2021-11-11 06:36:00|87094.5|87044.5|87094.2|87044.2|87095.3|87045.3|87093.6|87043.6|42
1636612570000|2021-11-11 06:36:10|87094.1|87044.1|87094.2|87044.2|87095.1|87045.1|87093.7|87043.7|35
1636612580000|2021-11-11 06:36:20|87093.9|87043.9|87094.6|87044.6|87095.6|87045.6|87093.3|87043.3|43
1636612590000|2021-11-11 06:36:30|87094.5|87044.5|87094.3|87044.3|87095.8|87045.8|87091.8|87041.8|44
1636612600000|2021-11-11 06:36:40|87093.8|87043.8|87089.2|87039.2|87095.5|87045.5|87086.8|87036.8|47
1636612610000|2021-11-11 06:36:50|87089|87039|87085.1|87035.1|87089|87039|87084|87034|50
1636612620000|2021-11-11 06:37:00|87084.5|87034.5|87087.4|87037.4|87087.4|87037.4|87082.2|87032.2|63
1636612630000|2021-11-11 06:37:10|87087.3|87037.3|87082.2|87032.2|87087.3|87037.3|87078.9|87028.9|53
1636612640000|2021-11-11 06:37:20|87081.8|87031.8|87078.6|87028.6|87082.4|87032.4|87078.6|87028.6|36
1636612650000|2021-11-11 06:37:30|87078.1|87028.1|87071.9|87021.9|87078.1|87028.1|87069.9|87019.9|62
1636612660000|2021-11-11 06:37:40|87072.7|87022.7|87069|87019|87073.2|87023.2|87068.1|87018.1|48
1636612670000|2021-11-11 06:37:50|87069.1|87019.1|87071.1|87021.1|87072.6|87022.6|87067.9|87017.9|49
1636612680000|2021-11-11 06:38:00|87071|87021|87072.4|87022.4|87075.1|87025.1|87070.9|87020.9|49
1636612690000|2021-11-11 06:38:10|87073.4|87023.4|87071.7|87021.7|87074|87024|87070.4|87020.4|57
1636612700000|2021-11-11 06:38:20|87071.8|87021.8|87073.4|87023.4|87075|87025|87069.3|87019.3|46
1636612710000|2021-11-11 06:38:30|87073.1|87023.1|87072.9|87022.9|87075.4|87025.4|87071|87021|47
1636612720000|2021-11-11 06:38:40|87072.8|87022.8|87068|87018|87074.6|87024.6|87067|87017|46
1636612730000|2021-11-11 06:38:50|87068.2|87018.2|87067.1|87017.1|87068.9|87018.9|87066|87016|54
1636612740000|2021-11-11 06:39:00|87067.9|87017.9|87065.6|87015.6|87069.3|87019.3|87065.6|87015.6|47
1636612750000|2021-11-11 06:39:10|87065.4|87015.4|87067.3|87017.3|87068.8|87018.8|87065.4|87015.4|32
1636612760000|2021-11-11 06:39:20|87066.6|87016.6|87067.7|87017.7|87069.2|87019.2|87065.8|87015.8|32
1636612770000|2021-11-11 06:39:30|87069|87019|87063.7|87013.7|87069|87019|87063.7|87013.7|27
1636612780000|2021-11-11 06:39:40|87064.1|87014.1|87065|87015|87069.9|87019.9|87063.1|87013.1|51
1636612790000|2021-11-11 06:39:50|87065.2|87015.2|87067.4|87017.4|87068.1|87018.1|87065|87015|49
1636612800000|2021-11-11 06:40:00|87067.5|87017.5|87067.5|87017.5|87069.1|87019.1|87065|87015|48
1636612810000|2021-11-11 06:40:10|87067.8|87017.8|87071.4|87021.4|87071.6|87021.6|87066.8|87016.8|50
1636612820000|2021-11-11 06:40:20|87069.2|87019.2|87069.1|87019.1|87072.9|87022.9|87067.7|87017.7|59
1636612830000|2021-11-11 06:40:30|87069.9|87019.9|87071.8|87021.8|87072.5|87022.5|87066|87016|18
1636612840000|2021-11-11 06:40:40|87070.6|87020.6|87070.4|87020.4|87076.3|87026.3|87069.5|87019.5|42
1636612850000|2021-11-11 06:40:50|87070.3|87020.3|87068.7|87018.7|87073.6|87023.6|87066.9|87016.9|47
1636612860000|2021-11-11 06:41:00|87068.8|87018.8|87071.5|87021.5|87071.5|87021.5|87068.3|87018.3|27
1636612870000|2021-11-11 06:41:10|87071.9|87021.9|87073|87023|87079.8|87029.8|87069.4|87019.4|50
1636612880000|2021-11-11 06:41:20|87073.2|87023.2|87074.2|87024.2|87077|87027|87073.2|87023.2|36
1636612890000|2021-11-11 06:41:30|87073.7|87023.7|87074.3|87024.3|87075.9|87025.9|87073.7|87023.7|19
1636612900000|2021-11-11 06:41:40|87074.4|87024.4|87072.6|87022.6|87076.9|87026.9|87072.6|87022.6|38
1636612910000|2021-11-11 06:41:50|87072.1|87022.1|87072.2|87022.2|87076.1|87026.1|87071.3|87021.3|48
1636612920000|2021-11-11 06:42:00|87073.1|87023.1|87072.4|87022.4|87074.8|87024.8|87071.3|87021.3|51
1636612930000|2021-11-11 06:42:10|87072.2|87022.2|87072|87022|87075.6|87025.6|87072|87022|51
1636612940000|2021-11-11 06:42:20|87072.3|87022.3|87073.7|87023.7|87075|87025|87070.4|87020.4|51
1636612950000|2021-11-11 06:42:30|87072.6|87022.6|87073.3|87023.3|87075.9|87025.9|87070.8|87020.8|47
1636612960000|2021-11-11 06:42:40|87073.6|87023.6|87075.7|87025.7|87075.8|87025.8|87072.1|87022.1|22
1636612970000|2021-11-11 06:42:50|87073.5|87023.5|87071.4|87021.4|87074.7|87024.7|87071|87021|34
1636612980000|2021-11-11 06:43:00|87072.2|87022.2|87072.5|87022.5|87073.4|87023.4|87070.7|87020.7|25
1636612990000|2021-11-11 06:43:10|87072.3|87022.3|87072.8|87022.8|87073.2|87023.2|87070.8|87020.8|20
1636613000000|2021-11-11 06:43:20|87072.7|87022.7|87071.4|87021.4|87073.5|87023.5|87070.5|87020.5|36
1636613010000|2021-11-11 06:43:30|87072.4|87022.4|87072.8|87022.8|87074.8|87024.8|87070.6|87020.6|32
1636613020000|2021-11-11 06:43:40|87070.8|87020.8|87071.6|87021.6|87074.9|87024.9|87070.5|87020.5|35
1636613030000|2021-11-11 06:43:50|87071.9|87021.9|87072|87022|87074.5|87024.5|87071.3|87021.3|35
1636613040000|2021-11-11 06:44:00|87071.6|87021.6|87071.2|87021.2|87073.7|87023.7|87070.4|87020.4|28
1636613050000|2021-11-11 06:44:10|87072|87022|87072.5|87022.5|87074.5|87024.5|87070.9|87020.9|24
1636613060000|2021-11-11 06:44:20|87072.2|87022.2|87072.6|87022.6|87074.3|87024.3|87071|87021|21
1636613070000|2021-11-11 06:44:30|87070.7|87020.7|87072.9|87022.9|87072.9|87022.9|87070.7|87020.7|28
1636613080000|2021-11-11 06:44:40|87072.7|87022.7|87072.7|87022.7|87073.9|87023.9|87069.9|87019.9|24
1636613090000|2021-11-11 06:44:50|87072.6|87022.6|87072.2|87022.2|87074.1|87024.1|87072.2|87022.2|12
1636613100000|2021-11-11 06:45:00|87074.7|87024.7|87072.7|87022.7|87074.7|87024.7|87070.4|87020.4|22
1636613110000|2021-11-11 06:45:10|87071.9|87021.9|87072.8|87022.8|87074.3|87024.3|87069.3|87019.3|34
1636613120000|2021-11-11 06:45:20|87072.5|87022.5|87074.7|87024.7|87076.7|87026.7|87071.6|87021.6|29
1636613130000|2021-11-11 06:45:30|87070.4|87020.4|87074.9|87024.9|87076.2|87026.2|87070.4|87020.4|28
1636613140000|2021-11-11 06:45:40|87074.7|87024.7|87076|87026|87077|87027|87074.7|87024.7|14
1636613150000|2021-11-11 06:45:50|87075.4|87025.4|87078.4|87028.4|87082.3|87032.3|87075.4|87025.4|34
1636613160000|2021-11-11 06:46:00|87079.1|87029.1|87079|87029|87080.3|87030.3|87077.9|87027.9|37
1636613170000|2021-11-11 06:46:10|87079.3|87029.3|87094.8|87044.8|87094.8|87044.8|87078.5|87028.5|37
1636613180000|2021-11-11 06:46:20|87092.5|87042.5|87092.1|87042.1|87092.9|87042.9|87088.9|87038.9|41
1636613190000|2021-11-11 06:46:30|87092.2|87042.2|87091|87041|87093.4|87043.4|87089.5|87039.5|29
1636613200000|2021-11-11 06:46:40|87091.5|87041.5|87092|87042|87094.3|87044.3|87090|87040|23
1636613210000|2021-11-11 06:46:50|87091.5|87041.5|87088.9|87038.9|87096.5|87046.5|87088.9|87038.9|10
1636613220000|2021-11-11 06:47:00|87100.3|87050.3|87092.1|87042.1|87100.3|87050.3|87090.5|87040.5|18
1636613230000|2021-11-11 06:47:10|87093.8|87043.8|87090.2|87040.2|87094.3|87044.3|87089|87039|45
1636613240000|2021-11-11 06:47:20|87089.8|87039.8|87090.7|87040.7|87091.6|87041.6|87089|87039|30
1636613250000|2021-11-11 06:47:30|87089.7|87039.7|87091.8|87041.8|87091.8|87041.8|87089.7|87039.7|22
1636613260000|2021-11-11 06:47:40|87090.8|87040.8|87089.3|87039.3|87091.7|87041.7|87086.6|87036.6|30
1636613270000|2021-11-11 06:47:50|87088.5|87038.5|87090.1|87040.1|87090.1|87040.1|87087.7|87037.7|24
1636613280000|2021-11-11 06:48:00|87089.3|87039.3|87093.7|87043.7|87093.8|87043.8|87086.3|87036.3|27
1636613290000|2021-11-11 06:48:10|87095.1|87045.1|87091.3|87041.3|87095.1|87045.1|87091.3|87041.3|17
1636613300000|2021-11-11 06:48:20|87092.2|87042.2|87088|87038|87093.7|87043.7|87086.7|87036.7|28
1636613310000|2021-11-11 06:48:30|87088.2|87038.2|87087.7|87037.7|87088.4|87038.4|87084.7|87034.7|27
1636613320000|2021-11-11 06:48:40|87087.4|87037.4|87090.1|87040.1|87090.8|87040.8|87086.5|87036.5|34
1636613330000|2021-11-11 06:48:50|87091.5|87041.5|87089.9|87039.9|87091.5|87041.5|87089.9|87039.9|9
1636613340000|2021-11-11 06:49:00|87089.6|87039.6|87090.1|87040.1|87091.1|87041.1|87087.7|87037.7|20
1636613350000|2021-11-11 06:49:10|87090.2|87040.2|87090.6|87040.6|87092.1|87042.1|87088.7|87038.7|21
1636613360000|2021-11-11 06:49:20|87090.2|87040.2|87088.7|87038.7|87090.9|87040.9|87087.1|87037.1|26
1636613370000|2021-11-11 06:49:30|87087.8|87037.8|87088.7|87038.7|87088.7|87038.7|87086.9|87036.9|11
1636613380000|2021-11-11 06:49:40|87088.2|87038.2|87077.7|87027.7|87088.2|87038.2|87077.4|87027.4|41
1636613390000|2021-11-11 06:49:50|87077.9|87027.9|87081.9|87031.9|87081.9|87031.9|87076.2|87026.2|44
1636613400000|2021-11-11 06:50:00|87081.1|87031.1|87080.4|87030.4|87082|87032|87078.7|87028.7|27
1636613410000|2021-11-11 06:50:10|87080.7|87030.7|87079.5|87029.5|87081.2|87031.2|87078.3|87028.3|20
1636613420000|2021-11-11 06:50:20|87078.7|87028.7|87078.6|87028.6|87082.7|87032.7|87077.9|87027.9|31
1636613430000|2021-11-11 06:50:30|87077.5|87027.5|87075.8|87025.8|87081.6|87031.6|87075.6|87025.6|36
1636613440000|2021-11-11 06:50:40|87079.7|87029.7|87076.7|87026.7|87079.7|87029.7|87076.5|87026.5|28
1636613450000|2021-11-11 06:50:50|87077.7|87027.7|87078.1|87028.1|87079.1|87029.1|87075.6|87025.6|40
1636613460000|2021-11-11 06:51:00|87077.9|87027.9|87078.3|87028.3|87078.4|87028.4|87077|87027|21
1636613470000|2021-11-11 06:51:10|87078.4|87028.4|87076.7|87026.7|87078.4|87028.4|87074.7|87024.7|19
1636613480000|2021-11-11 06:51:20|87077.2|87027.2|87081.1|87031.1|87083.2|87033.2|87076.7|87026.7|30
1636613490000|2021-11-11 06:51:30|87079.7|87029.7|87076.3|87026.3|87082.9|87032.9|87076.3|87026.3|28
1636613500000|2021-11-11 06:51:40|87075.2|87025.2|87078.3|87028.3|87078.8|87028.8|87074.1|87024.1|29
1636613510000|2021-11-11 06:51:50|87078.4|87028.4|87076.9|87026.9|87079.4|87029.4|87076.9|87026.9|23
1636613520000|2021-11-11 06:52:00|87077.1|87027.1|87076.9|87026.9|87078.5|87028.5|87076.8|87026.8|35
1636613530000|2021-11-11 06:52:10|87077.1|87027.1|87078.9|87028.9|87082.2|87032.2|87077.1|87027.1|28
1636613540000|2021-11-11 06:52:20|87078.1|87028.1|87079.6|87029.6|87081.8|87031.8|87077.3|87027.3|25
1636613550000|2021-11-11 06:52:30|87079.2|87029.2|87078.6|87028.6|87080.5|87030.5|87078.1|87028.1|36
1636613560000|2021-11-11 06:52:40|87078.2|87028.2|87080.2|87030.2|87080.9|87030.9|87077.4|87027.4|21
1636613570000|2021-11-11 06:52:50|87080.4|87030.4|87083.7|87033.7|87085.9|87035.9|87080.1|87030.1|36
1636613580000|2021-11-11 06:53:00|87085.3|87035.3|87084.4|87034.4|87085.5|87035.5|87082.4|87032.4|12
1636613590000|2021-11-11 06:53:10|87083.4|87033.4|87085.6|87035.6|87085.8|87035.8|87083.1|87033.1|13
1636613600000|2021-11-11 06:53:20|87084.9|87034.9|87080.9|87030.9|87086.6|87036.6|87080.7|87030.7|30
1636613610000|2021-11-11 06:53:30|87081.1|87031.1|87082.2|87032.2|87084.4|87034.4|87080.8|87030.8|32
1636613620000|2021-11-11 06:53:40|87082.7|87032.7|87081.6|87031.6|87083.2|87033.2|87081|87031|28
1636613630000|2021-11-11 06:53:50|87081.7|87031.7|87085.3|87035.3|87085.3|87035.3|87081.6|87031.6|21
1636613640000|2021-11-11 06:54:00|87085.9|87035.9|87084.6|87034.6|87085.9|87035.9|87082.9|87032.9|30
1636613650000|2021-11-11 06:54:10|87084.5|87034.5|87085.8|87035.8|87086|87036|87084.1|87034.1|19
1636613660000|2021-11-11 06:54:20|87085.6|87035.6|87086.6|87036.6|87088.8|87038.8|87084.6|87034.6|11
1636613670000|2021-11-11 06:54:30|87088|87038|87084.9|87034.9|87088|87038|87084.9|87034.9|23
1636613680000|2021-11-11 06:54:40|87085.3|87035.3|87085.4|87035.4|87087.3|87037.3|87083.9|87033.9|30
1636613690000|2021-11-11 06:54:50|87084.6|87034.6|87080.9|87030.9|87084.6|87034.6|87078.7|87028.7|25
1636613700000|2021-11-11 06:55:00|87081.5|87031.5|87078|87028|87083.3|87033.3|87077.1|87027.1|35
1636613710000|2021-11-11 06:55:10|87077.4|87027.4|87078.6|87028.6|87078.6|87028.6|87077.4|87027.4|17
1636613720000|2021-11-11 06:55:20|87079.3|87029.3|87078.6|87028.6|87079.9|87029.9|87077.3|87027.3|34
1636613730000|2021-11-11 06:55:30|87078.1|87028.1|87077.7|87027.7|87078.4|87028.4|87076.9|87026.9|17
1636613740000|2021-11-11 06:55:40|87078.6|87028.6|87078.3|87028.3|87079|87029|87078|87028|18
1636613750000|2021-11-11 06:55:50|87078.4|87028.4|87055.7|87005.7|87079|87029|87055.1|87005.1|53
1636613760000|2021-11-11 06:56:00|87056|87006|87053.8|87003.8|87056.9|87006.9|87053.5|87003.5|32
1636613770000|2021-11-11 06:56:10|87053.9|87003.9|87054.2|87004.2|87054.2|87004.2|87053.1|87003.1|16
1636613780000|2021-11-11 06:56:20|87053.9|87003.9|87056|87006|87056|87006|87053.9|87003.9|20
1636613790000|2021-11-11 06:56:30|87055.9|87005.9|87056.1|87006.1|87057.3|87007.3|87055.8|87005.8|19
1636613800000|2021-11-11 06:56:40|87057.3|87007.3|87058|87008|87058.6|87008.6|87055|87005|22
1636613810000|2021-11-11 06:56:50|87058.6|87008.6|87067.4|87017.4|87067.7|87017.7|87058.6|87008.6|28
1636613820000|2021-11-11 06:57:00|87068|87018|87067.6|87017.6|87068|87018|87065.5|87015.5|14
1636613830000|2021-11-11 06:57:10|87066.7|87016.7|87066.5|87016.5|87072.2|87022.2|87065.7|87015.7|37
1636613840000|2021-11-11 06:57:20|87066.3|87016.3|87065.1|87015.1|87067|87017|87064.1|87014.1|20
1636613850000|2021-11-11 06:57:30|87065.5|87015.5|87066|87016|87066.2|87016.2|87064.7|87014.7|22
1636613860000|2021-11-11 06:57:40|87065.8|87015.8|87065.7|87015.7|87067.3|87017.3|87065.2|87015.2|22
1636613870000|2021-11-11 06:57:50|87066.1|87016.1|87071.2|87021.2|87072.1|87022.1|87061|87011|25
1636613880000|2021-11-11 06:58:00|87070.7|87020.7|87071.4|87021.4|87072.6|87022.6|87070.7|87020.7|27
1636613890000|2021-11-11 06:58:10|87072.3|87022.3|87071.4|87021.4|87072.3|87022.3|87070.3|87020.3|23
1636613900000|2021-11-11 06:58:20|87071.2|87021.2|87071.5|87021.5|87072.1|87022.1|87071|87021|19
1636613910000|2021-11-11 06:58:30|87071.6|87021.6|87072|87022|87073.7|87023.7|87071.1|87021.1|20
1636613920000|2021-11-11 06:58:40|87071.9|87021.9|87066|87016|87073|87023|87066|87016|10
1636613930000|2021-11-11 06:58:50|87070.4|87020.4|87072.8|87022.8|87073.2|87023.2|87069.8|87019.8|17
1636613940000|2021-11-11 06:59:00|87072.7|87022.7|87072.3|87022.3|87072.7|87022.7|87071.5|87021.5|24
1636613950000|2021-11-11 06:59:10|87072.2|87022.2|87075|87025|87075.7|87025.7|87072.1|87022.1|26
1636613960000|2021-11-11 06:59:20|87074.6|87024.6|87053.5|87003.5|87076|87026|87052.1|87002.1|42
1636613970000|2021-11-11 06:59:30|87052.3|87002.3|87057.4|87007.4|87060.2|87010.2|87052.3|87002.3|46
1636613980000|2021-11-11 06:59:40|87057|87007|87056.1|87006.1|87062.7|87012.7|87055.6|87005.6|38
1636613990000|2021-11-11 06:59:50|87055.7|87005.7|87052.8|87002.8|87056.2|87006.2|87052.5|87002.5|27
1636614000000|2021-11-11 07:00:00|87059.2|87009.2|87071.4|87021.4|87073.2|87023.2|87054.8|87004.8|56
1636614010000|2021-11-11 07:00:10|87070.9|87020.9|87075.5|87025.5|87076.2|87026.2|87070.5|87020.5|40
1636614020000|2021-11-11 07:00:20|87075.2|87025.2|87074.5|87024.5|87077.5|87027.5|87074.3|87024.3|31
1636614030000|2021-11-11 07:00:30|87074.6|87024.6|87075.4|87025.4|87075.9|87025.9|87074.6|87024.6|26
1636614040000|2021-11-11 07:00:40|87075.2|87025.2|87075.6|87025.6|87075.9|87025.9|87072|87022|44
1636614050000|2021-11-11 07:00:50|87075.7|87025.7|87078.7|87028.7|87088.7|87038.7|87075.7|87025.7|41
1636614060000|2021-11-11 07:01:00|87078.5|87028.5|87089.9|87039.9|87090.3|87040.3|87078.4|87028.4|50
1636614070000|2021-11-11 07:01:10|87091|87041|87090|87040|87093.4|87043.4|87089.5|87039.5|47
1636614080000|2021-11-11 07:01:20|87090.2|87040.2|87091.9|87041.9|87091.9|87041.9|87089.8|87039.8|32
1636614090000|2021-11-11 07:01:30|87091.5|87041.5|87103.1|87053.1|87104.4|87054.4|87091.5|87041.5|46
1636614100000|2021-11-11 07:01:40|87103|87053|87093.9|87043.9|87103.1|87053.1|87091.4|87041.4|33
1636614110000|2021-11-11 07:01:50|87093.6|87043.6|87090.6|87040.6|87094.1|87044.1|87089.3|87039.3|38
1636614120000|2021-11-11 07:02:00|87090.2|87040.2|87087.7|87037.7|87091.7|87041.7|87087.4|87037.4|45
1636614130000|2021-11-11 07:02:10|87088.1|87038.1|87085.6|87035.6|87088.1|87038.1|87083.9|87033.9|51
1636614140000|2021-11-11 07:02:20|87085.1|87035.1|87085.4|87035.4|87087.4|87037.4|87084.6|87034.6|28
1636614150000|2021-11-11 07:02:30|87085|87035|87098.3|87048.3|87101.8|87051.8|87085|87035|56
1636614160000|2021-11-11 07:02:40|87098.6|87048.6|87099.8|87049.8|87099.8|87049.8|87096.3|87046.3|35
1636614170000|2021-11-11 07:02:50|87098.2|87048.2|87105.3|87055.3|87110.3|87060.3|87097.9|87047.9|56
1636614180000|2021-11-11 07:03:00|87104.5|87054.5|87116.7|87066.7|87118|87068|87104.5|87054.5|47
1636614190000|2021-11-11 07:03:10|87117.4|87067.4|87113.2|87063.2|87117.4|87067.4|87113.1|87063.1|35
1636614200000|2021-11-11 07:03:20|87113.1|87063.1|87116.5|87066.5|87116.5|87066.5|87113.1|87063.1|35
1636614210000|2021-11-11 07:03:30|87116.4|87066.4|87112.1|87062.1|87116.5|87066.5|87111.6|87061.6|41
1636614220000|2021-11-11 07:03:40|87112.2|87062.2|87111.3|87061.3|87112.6|87062.6|87110.7|87060.7|32
1636614230000|2021-11-11 07:03:50|87111.4|87061.4|87114.7|87064.7|87117.5|87067.5|87111.4|87061.4|30
1636614240000|2021-11-11 07:04:00|87114.5|87064.5|87107.3|87057.3|87114.6|87064.6|87106.3|87056.3|38
1636614250000|2021-11-11 07:04:10|87107.2|87057.2|87107.2|87057.2|87107.9|87057.9|87106.6|87056.6|23
1636614260000|2021-11-11 07:04:20|87108|87058|87114.7|87064.7|87115.3|87065.3|87106.4|87056.4|56
1636614270000|2021-11-11 07:04:30|87114.6|87064.6|87112.8|87062.8|87115.5|87065.5|87110.5|87060.5|32
1636614280000|2021-11-11 07:04:40|87112.3|87062.3|87112.8|87062.8|87112.8|87062.8|87111.9|87061.9|14
1636614290000|2021-11-11 07:04:50|87112.4|87062.4|87113.4|87063.4|87113.4|87063.4|87112.1|87062.1|20
1636614300000|2021-11-11 07:05:00|87113.3|87063.3|87112.9|87062.9|87114.6|87064.6|87112.9|87062.9|35
1636614310000|2021-11-11 07:05:10|87113.3|87063.3|87121.6|87071.6|87123.7|87073.7|87113.3|87063.3|50
1636614320000|2021-11-11 07:05:20|87121.3|87071.3|87122.2|87072.2|87123.1|87073.1|87120.8|87070.8|37
1636614330000|2021-11-11 07:05:30|87122.8|87072.8|87124.6|87074.6|87127.2|87077.2|87122.8|87072.8|37
1636614340000|2021-11-11 07:05:40|87123.9|87073.9|87122|87072|87123.9|87073.9|87116.5|87066.5|33
1636614350000|2021-11-11 07:05:50|87121.7|87071.7|87119|87069|87121.9|87071.9|87113.5|87063.5|43
1636614360000|2021-11-11 07:06:00|87118.7|87068.7|87127.6|87077.6|87129.8|87079.8|87118.7|87068.7|47
1636614370000|2021-11-11 07:06:10|87128|87078|87124.8|87074.8|87129.5|87079.5|87124.8|87074.8|33
1636614380000|2021-11-11 07:06:20|87124.5|87074.5|87124.9|87074.9|87125.9|87075.9|87124.5|87074.5|28
1636614390000|2021-11-11 07:06:30|87125.4|87075.4|87128.5|87078.5|87130.1|87080.1|87123.7|87073.7|34
1636614400000|2021-11-11 07:06:40|87128.7|87078.7|87121.6|87071.6|87129.6|87079.6|87120.7|87070.7|38
1636614410000|2021-11-11 07:06:50|87121.8|87071.8|87115.9|87065.9|87121.8|87071.8|87115|87065|47
1636614420000|2021-11-11 07:07:00|87116.3|87066.3|87103.7|87053.7|87116.3|87066.3|87100.5|87050.5|63
1636614430000|2021-11-11 07:07:10|87103.9|87053.9|87104.1|87054.1|87108.5|87058.5|87101.3|87051.3|37
1636614440000|2021-11-11 07:07:20|87104.3|87054.3|87106.8|87056.8|87108.9|87058.9|87104.3|87054.3|41
1636614450000|2021-11-11 07:07:30|87107.4|87057.4|87112.2|87062.2|87114.5|87064.5|87105.4|87055.4|46
1636614460000|2021-11-11 07:07:40|87111.8|87061.8|87104.9|87054.9|87111.8|87061.8|87098.1|87048.1|48
1636614470000|2021-11-11 07:07:50|87105.5|87055.5|87106.9|87056.9|87111.8|87061.8|87105.2|87055.2|36
1636614480000|2021-11-11 07:08:00|87106.4|87056.4|87104.9|87054.9|87108|87058|87104.9|87054.9|27
1636614490000|2021-11-11 07:08:10|87106.1|87056.1|87106.6|87056.6|87106.6|87056.6|87105.7|87055.7|13
1636614500000|2021-11-11 07:08:20|87106.4|87056.4|87102.6|87052.6|87106.4|87056.4|87100.3|87050.3|26
1636614510000|2021-11-11 07:08:30|87103|87053|87101.9|87051.9|87103|87053|87100.3|87050.3|32
1636614520000|2021-11-11 07:08:40|87101.3|87051.3|87106.7|87056.7|87107.6|87057.6|87100.9|87050.9|41
1636614530000|2021-11-11 07:08:50|87106.8|87056.8|87106.4|87056.4|87107|87057|87105.8|87055.8|29
1636614540000|2021-11-11 07:09:00|87106.6|87056.6|87102.1|87052.1|87107.3|87057.3|87101|87051|40
1636614550000|2021-11-11 07:09:10|87103.1|87053.1|87099.3|87049.3|87104.1|87054.1|87097.2|87047.2|42
1636614560000|2021-11-11 07:09:20|87099|87049|87089|87039|87099.3|87049.3|87086.7|87036.7|55
1636614570000|2021-11-11 07:09:30|87089.1|87039.1|87086.9|87036.9|87089.9|87039.9|87085.4|87035.4|35
1636614580000|2021-11-11 07:09:40|87086.6|87036.6|87086.1|87036.1|87090.2|87040.2|87078|87028|51
1636614590000|2021-11-11 07:09:50|87086|87036|87082.8|87032.8|87088.9|87038.9|87081.3|87031.3|35
1636614600000|2021-11-11 07:10:00|87083.6|87033.6|87071.6|87021.6|87083.6|87033.6|87069.6|87019.6|67
1636614610000|2021-11-11 07:10:10|87071|87021|87076.7|87026.7|87079.4|87029.4|87069.1|87019.1|55
1636614620000|2021-11-11 07:10:20|87076.8|87026.8|87058.4|87008.4|87076.8|87026.8|87057.5|87007.5|52
1636614630000|2021-11-11 07:10:30|87058.8|87008.8|87057.5|87007.5|87061.3|87011.3|87056.2|87006.2|45
1636614640000|2021-11-11 07:10:40|87058.2|87008.2|87058.3|87008.3|87059.8|87009.8|87056.7|87006.7|29
1636614650000|2021-11-11 07:10:50|87059.2|87009.2|87052.9|87002.9|87059.2|87009.2|87052.9|87002.9|40
1636614660000|2021-11-11 07:11:00|87053.5|87003.5|87046.1|86996.1|87056.5|87006.5|87041.4|86991.4|52
1636614670000|2021-11-11 07:11:10|87047|86997|87048|86998|87049.2|86999.2|87045.6|86995.6|40
1636614680000|2021-11-11 07:11:20|87047.9|86997.9|87051.3|87001.3|87054.1|87004.1|87047.9|86997.9|46
1636614690000|2021-11-11 07:11:30|87054.4|87004.4|87050.6|87000.6|87054.4|87004.4|87045.2|86995.2|33
1636614700000|2021-11-11 07:11:40|87049.5|86999.5|87054.8|87004.8|87055.2|87005.2|87048.5|86998.5|29
1636614710000|2021-11-11 07:11:50|87054.6|87004.6|87055.1|87005.1|87056.7|87006.7|87052.5|87002.5|25
1636614720000|2021-11-11 07:12:00|87057.2|87007.2|87055.5|87005.5|87061.1|87011.1|87055.5|87005.5|48
1636614730000|2021-11-11 07:12:10|87052.4|87002.4|87057.4|87007.4|87059.2|87009.2|87052.4|87002.4|43
1636614740000|2021-11-11 07:12:20|87056.5|87006.5|87054.3|87004.3|87059.7|87009.7|87052.7|87002.7|46
1636614750000|2021-11-11 07:12:30|87055.4|87005.4|87055.8|87005.8|87059.5|87009.5|87053.9|87003.9|28
1636614760000|2021-11-11 07:12:40|87057.1|87007.1|87062.8|87012.8|87063.8|87013.8|87057.1|87007.1|46
1636614770000|2021-11-11 07:12:50|87057.2|87007.2|87057.2|87007.2|87062.6|87012.6|87056.7|87006.7|33
1636614780000|2021-11-11 07:13:00|87057.1|87007.1|87054.2|87004.2|87057.9|87007.9|87053.3|87003.3|46
1636614790000|2021-11-11 07:13:10|87052.5|87002.5|87055.7|87005.7|87056|87006|87052.5|87002.5|19
1636614800000|2021-11-11 07:13:20|87055.5|87005.5|87056.9|87006.9|87056.9|87006.9|87055.2|87005.2|18
1636614810000|2021-11-11 07:13:30|87056.5|87006.5|87058.5|87008.5|87059.9|87009.9|87053.9|87003.9|35
1636614820000|2021-11-11 07:13:40|87058|87008|87055|87005|87058.9|87008.9|87054.4|87004.4|30
1636614830000|2021-11-11 07:13:50|87056.2|87006.2|87058|87008|87058.5|87008.5|87055.9|87005.9|31
1636614840000|2021-11-11 07:14:00|87058.1|87008.1|87055.7|87005.7|87061.6|87011.6|87055.7|87005.7|42
1636614850000|2021-11-11 07:14:10|87055.3|87005.3|87055.5|87005.5|87057.1|87007.1|87054.7|87004.7|30
1636614860000|2021-11-11 07:14:20|87056.1|87006.1|87054.5|87004.5|87056.4|87006.4|87054.1|87004.1|15
1636614870000|2021-11-11 07:14:30|87054.6|87004.6|87054|87004|87055.3|87005.3|87053.2|87003.2|14
1636614880000|2021-11-11 07:14:40|87054.3|87004.3|87058.8|87008.8|87058.8|87008.8|87053.7|87003.7|23
1636614890000|2021-11-11 07:14:50|87057.3|87007.3|87057.4|87007.4|87059.6|87009.6|87057.1|87007.1|28
1636614900000|2021-11-11 07:15:00|87057.3|87007.3|87047.5|86997.5|87058.7|87008.7|87044.7|86994.7|58
1636614910000|2021-11-11 07:15:10|87047.7|86997.7|87027.3|86977.3|87048.6|86998.6|87025.8|86975.8|52
1636614920000|2021-11-11 07:15:20|87027.1|86977.1|87033.4|86983.4|87036.1|86986.1|87027.1|86977.1|57
1636614930000|2021-11-11 07:15:30|87034.3|86984.3|87033.2|86983.2|87037.4|86987.4|87031.7|86981.7|27
1636614940000|2021-11-11 07:15:40|87034.8|86984.8|87033.6|86983.6|87036|86986|87032.7|86982.7|37
1636614950000|2021-11-11 07:15:50|87032.9|86982.9|87036.7|86986.7|87038|86988|87032.9|86982.9|21
1636614960000|2021-11-11 07:16:00|87036.4|86986.4|87038|86988|87040|86990|87036.4|86986.4|27
1636614970000|2021-11-11 07:16:10|87038.5|86988.5|87037.4|86987.4|87040.1|86990.1|87037.1|86987.1|17
1636614980000|2021-11-11 07:16:20|87037.3|86987.3|87037.3|86987.3|87038.3|86988.3|87037|86987|18
1636614990000|2021-11-11 07:16:30|87037.8|86987.8|87034.1|86984.1|87038.2|86988.2|87034.1|86984.1|24
1636615000000|2021-11-11 07:16:40|87033.6|86983.6|87039.6|86989.6|87039.6|86989.6|87033|86983|24
1636615010000|2021-11-11 07:16:50|87039.5|86989.5|87036|86986|87039.6|86989.6|87035.7|86985.7|26
1636615020000|2021-11-11 07:17:00|87036.1|86986.1|87038.3|86988.3|87039.7|86989.7|87036.1|86986.1|32
1636615030000|2021-11-11 07:17:10|87037.6|86987.6|87038.7|86988.7|87039.5|86989.5|87037.5|86987.5|24
1636615040000|2021-11-11 07:17:20|87038.3|86988.3|87037.6|86987.6|87039.4|86989.4|87033.4|86983.4|28
1636615050000|2021-11-11 07:17:30|87037.7|86987.7|87039|86989|87039.2|86989.2|87037.1|86987.1|30
1636615060000|2021-11-11 07:17:40|87039.1|86989.1|87038.9|86988.9|87039.6|86989.6|87038.9|86988.9|10
1636615070000|2021-11-11 07:17:50|87039.1|86989.1|87039.4|86989.4|87039.4|86989.4|87038.9|86988.9|6
1636615080000|2021-11-11 07:18:00|87039.6|86989.6|87038.9|86988.9|87039.6|86989.6|87038.4|86988.4|12
1636615090000|2021-11-11 07:18:10|87038.8|86988.8|87038.7|86988.7|87038.8|86988.8|87038.7|86988.7|2
1636615100000|2021-11-11 07:18:20|87038.2|86988.2|87039.2|86989.2|87041.9|86991.9|87038.2|86988.2|43
1636615110000|2021-11-11 07:18:30|87039.3|86989.3|87037.2|86987.2|87040.4|86990.4|87037.2|86987.2|19
1636615120000|2021-11-11 07:18:40|87036.7|86986.7|87036.2|86986.2|87038.7|86988.7|87035.6|86985.6|25
1636615130000|2021-11-11 07:18:50|87036.4|86986.4|87041.7|86991.7|87041.8|86991.8|87036.4|86986.4|35
1636615140000|2021-11-11 07:19:00|87041.4|86991.4|87040.4|86990.4|87041.4|86991.4|87040.3|86990.3|20
1636615150000|2021-11-11 07:19:10|87040.7|86990.7|87040.1|86990.1|87042.8|86992.8|87039.4|86989.4|28
1636615160000|2021-11-11 07:19:20|87039.9|86989.9|87042.3|86992.3|87045|86995|87039.9|86989.9|24
1636615170000|2021-11-11 07:19:30|87042.4|86992.4|87046.2|86996.2|87046.2|86996.2|87041.7|86991.7|37
1636615180000|2021-11-11 07:19:40|87046.1|86996.1|87048.4|86998.4|87048.5|86998.5|87044.7|86994.7|34
1636615190000|2021-11-11 07:19:50|87048.3|86998.3|87048.1|86998.1|87051.7|87001.7|87047.8|86997.8|31
1636615200000|2021-11-11 07:20:00|87048.4|86998.4|87048|86998|87049.7|86999.7|87047.9|86997.9|24
1636615210000|2021-11-11 07:20:10|87048.2|86998.2|87048.5|86998.5|87049.6|86999.6|87046.9|86996.9|28
1636615220000|2021-11-11 07:20:20|87048.7|86998.7|87044.2|86994.2|87048.7|86998.7|87042.9|86992.9|27
1636615230000|2021-11-11 07:20:30|87043.8|86993.8|87050.3|87000.3|87050.3|87000.3|87043.8|86993.8|34
1636615240000|2021-11-11 07:20:40|87050.1|87000.1|87052.6|87002.6|87053.7|87003.7|87049|86999|23
1636615250000|2021-11-11 07:20:50|87051.5|87001.5|87055|87005|87057.7|87007.7|87051.3|87001.3|32
1636615260000|2021-11-11 07:21:00|87055.2|87005.2|87059.2|87009.2|87059.5|87009.5|87055.1|87005.1|33
1636615270000|2021-11-11 07:21:10|87059.1|87009.1|87061.7|87011.7|87062.2|87012.2|87059.1|87009.1|25
1636615280000|2021-11-11 07:21:20|87061.3|87011.3|87063.6|87013.6|87064.4|87014.4|87060.2|87010.2|19
1636615290000|2021-11-11 07:21:30|87062.7|87012.7|87065|87015|87066.2|87016.2|87062.7|87012.7|30
1636615300000|2021-11-11 07:21:40|87064.2|87014.2|87068|87018|87069.6|87019.6|87064.2|87014.2|30
1636615310000|2021-11-11 07:21:50|87068.5|87018.5|87069.2|87019.2|87071|87021|87067.2|87017.2|31
1636615320000|2021-11-11 07:22:00|87068.9|87018.9|87072|87022|87072|87022|87068|87018|38
1636615330000|2021-11-11 07:22:10|87072.2|87022.2|87072.4|87022.4|87075.3|87025.3|87071.8|87021.8|47
1636615340000|2021-11-11 07:22:20|87070.5|87020.5|87069|87019|87070.9|87020.9|87068.4|87018.4|27
1636615350000|2021-11-11 07:22:30|87069.1|87019.1|87069.7|87019.7|87070.8|87020.8|87067.7|87017.7|24
1636615360000|2021-11-11 07:22:40|87070.2|87020.2|87074|87024|87075.1|87025.1|87069.8|87019.8|40
1636615370000|2021-11-11 07:22:50|87074.1|87024.1|87075.9|87025.9|87076.2|87026.2|87073.1|87023.1|28
1636615380000|2021-11-11 07:23:00|87076.6|87026.6|87077.1|87027.1|87077.7|87027.7|87075.7|87025.7|19
1636615390000|2021-11-11 07:23:10|87077.4|87027.4|87076.5|87026.5|87077.4|87027.4|87076.5|87026.5|13
1636615400000|2021-11-11 07:23:20|87076.1|87026.1|87074.1|87024.1|87076.6|87026.6|87072.6|87022.6|29
1636615410000|2021-11-11 07:23:30|87073.6|87023.6|87070.3|87020.3|87073.6|87023.6|87067.3|87017.3|37
1636615420000|2021-11-11 07:23:40|87070.1|87020.1|87069.4|87019.4|87071|87021|87069|87019|20
1636615430000|2021-11-11 07:23:50|87069.3|87019.3|87069.7|87019.7|87070.7|87020.7|87068.6|87018.6|23
1636615440000|2021-11-11 07:24:00|87070.2|87020.2|87066.7|87016.7|87070.6|87020.6|87066.1|87016.1|26
1636615450000|2021-11-11 07:24:10|87065.9|87015.9|87060|87010|87065.9|87015.9|87059.6|87009.6|24
1636615460000|2021-11-11 07:24:20|87060.6|87010.6|87060.2|87010.2|87060.9|87010.9|87059.3|87009.3|19
1636615470000|2021-11-11 07:24:30|87060.1|87010.1|87061|87011|87061|87011|87059.1|87009.1|27
1636615480000|2021-11-11 07:24:40|87060.9|87010.9|87060.5|87010.5|87061.1|87011.1|87060.4|87010.4|12
1636615490000|2021-11-11 07:24:50|87060.1|87010.1|87060|87010|87060.6|87010.6|87059.8|87009.8|12
1636615500000|2021-11-11 07:25:00|87059.7|87009.7|87061.2|87011.2|87061.4|87011.4|87056.4|87006.4|30
1636615510000|2021-11-11 07:25:10|87061.6|87011.6|87067|87017|87067|87017|87061.1|87011.1|27
1636615520000|2021-11-11 07:25:20|87066.9|87016.9|87074.5|87024.5|87074.5|87024.5|87065.8|87015.8|38
1636615530000|2021-11-11 07:25:30|87074.2|87024.2|87084.2|87034.2|87087.3|87037.3|87073.2|87023.2|48
1636615540000|2021-11-11 07:25:40|87083.4|87033.4|87084.6|87034.6|87085|87035|87083.4|87033.4|17
1636615550000|2021-11-11 07:25:50|87084.4|87034.4|87085.1|87035.1|87085.6|87035.6|87084.2|87034.2|20
1636615560000|2021-11-11 07:26:00|87084.9|87034.9|87078.5|87028.5|87084.9|87034.9|87076.3|87026.3|41
1636615570000|2021-11-11 07:26:10|87078.7|87028.7|87080|87030|87080|87030|87077.9|87027.9|23
1636615580000|2021-11-11 07:26:20|87080.3|87030.3|87079.4|87029.4|87080.3|87030.3|87079|87029|19
1636615590000|2021-11-11 07:26:30|87079.1|87029.1|87075.6|87025.6|87079.7|87029.7|87075.5|87025.5|26
1636615600000|2021-11-11 07:26:40|87076.2|87026.2|87068.1|87018.1|87076.3|87026.3|87066.7|87016.7|35
1636615610000|2021-11-11 07:26:50|87068.4|87018.4|87067.9|87017.9|87068.6|87018.6|87066.4|87016.4|28
1636615620000|2021-11-11 07:27:00|87067.8|87017.8|87069.7|87019.7|87072.1|87022.1|87067.8|87017.8|33
1636615630000|2021-11-11 07:27:10|87069.6|87019.6|87067.9|87017.9|87072.1|87022.1|87063.6|87013.6|27
1636615640000|2021-11-11 07:27:20|87067.2|87017.2|87071.4|87021.4|87072.3|87022.3|87066.7|87016.7|40
1636615650000|2021-11-11 07:27:30|87070.6|87020.6|87065.5|87015.5|87071.2|87021.2|87064.1|87014.1|40
1636615660000|2021-11-11 07:27:40|87065.3|87015.3|87065.4|87015.4|87065.9|87015.9|87064.1|87014.1|29
1636615670000|2021-11-11 07:27:50|87065.1|87015.1|87064|87014|87065.4|87015.4|87063.2|87013.2|29
1636615680000|2021-11-11 07:28:00|87063.7|87013.7|87064.8|87014.8|87068.1|87018.1|87063.3|87013.3|36
1636615690000|2021-11-11 07:28:10|87064.6|87014.6|87063.1|87013.1|87064.8|87014.8|87063|87013|31
1636615700000|2021-11-11 07:28:20|87062.8|87012.8|87062.8|87012.8|87064.1|87014.1|87062.7|87012.7|28
1636615710000|2021-11-11 07:28:30|87062.9|87012.9|87061.7|87011.7|87063|87013|87060.3|87010.3|39
1636615720000|2021-11-11 07:28:40|87061.3|87011.3|87063.8|87013.8|87065.1|87015.1|87059.7|87009.7|48
1636615730000|2021-11-11 07:28:50|87063.9|87013.9|87061.4|87011.4|87064.7|87014.7|87058.9|87008.9|48
1636615740000|2021-11-11 07:29:00|87062|87012|87060.8|87010.8|87065.1|87015.1|87059.9|87009.9|36
1636615750000|2021-11-11 07:29:10|87060.9|87010.9|87057.7|87007.7|87061.8|87011.8|87057.1|87007.1|32
1636615760000|2021-11-11 07:29:20|87057.6|87007.6|87059.6|87009.6|87060.1|87010.1|87057.3|87007.3|32
1636615770000|2021-11-11 07:29:30|87059.5|87009.5|87058.9|87008.9|87059.5|87009.5|87058.5|87008.5|16
1636615780000|2021-11-11 07:29:40|87059|87009|87060.3|87010.3|87060.3|87010.3|87058|87008|22
1636615790000|2021-11-11 07:29:50|87060.4|87010.4|87061.7|87011.7|87062.6|87012.6|87059.8|87009.8|18
1636615800000|2021-11-11 07:30:00|87062.1|87012.1|87065.8|87015.8|87068.6|87018.6|87062|87012|46
1636615810000|2021-11-11 07:30:10|87066.1|87016.1|87067.4|87017.4|87067.5|87017.5|87065|87015|20
1636615820000|2021-11-11 07:30:20|87067.3|87017.3|87047.2|86997.2|87067.3|87017.3|87047|86997|51
1636615830000|2021-11-11 07:30:30|87047.3|86997.3|87042|86992|87047.6|86997.6|87039.6|86989.6|39
1636615840000|2021-11-11 07:30:40|87041.9|86991.9|87041.7|86991.7|87042.2|86992.2|87040.3|86990.3|22
1636615850000|2021-11-11 07:30:50|87042.2|86992.2|87045.2|86995.2|87045.2|86995.2|87041|86991|22
1636615860000|2021-11-11 07:31:00|87044.7|86994.7|87044.5|86994.5|87045.3|86995.3|87043.9|86993.9|32
1636615870000|2021-11-11 07:31:10|87044.6|86994.6|87046.2|86996.2|87046.2|86996.2|87042.9|86992.9|33
1636615880000|2021-11-11 07:31:20|87046.6|86996.6|87044.6|86994.6|87046.6|86996.6|87044.6|86994.6|31
1636615890000|2021-11-11 07:31:30|87045|86995|87038.1|86988.1|87045.1|86995.1|87038.1|86988.1|31
1636615900000|2021-11-11 07:31:40|87038.3|86988.3|87041.1|86991.1|87041.6|86991.6|87037.8|86987.8|36
1636615910000|2021-11-11 07:31:50|87040.3|86990.3|87044.1|86994.1|87044.5|86994.5|87039.3|86989.3|35
1636615920000|2021-11-11 07:32:00|87044.7|86994.7|87045.2|86995.2|87045.2|86995.2|87043.1|86993.1|38
1636615930000|2021-11-11 07:32:10|87045.3|86995.3|87045.5|86995.5|87045.5|86995.5|87044.6|86994.6|17
1636615940000|2021-11-11 07:32:20|87045.4|86995.4|87045.6|86995.6|87046|86996|87045.1|86995.1|15
1636615950000|2021-11-11 07:32:30|87046|86996|87051.1|87001.1|87052|87002|87045.8|86995.8|28
1636615960000|2021-11-11 07:32:40|87051.6|87001.6|87058.9|87008.9|87059.3|87009.3|87051.6|87001.6|47
1636615970000|2021-11-11 07:32:50|87058.8|87008.8|87060.6|87010.6|87063.5|87013.5|87058.8|87008.8|47
1636615980000|2021-11-11 07:33:00|87061.3|87011.3|87062.4|87012.4|87062.5|87012.5|87060.7|87010.7|26
1636615990000|2021-11-11 07:33:10|87061.9|87011.9|87057.2|87007.2|87061.9|87011.9|87056.4|87006.4|31
1636616000000|2021-11-11 07:33:20|87056.8|87006.8|87055.6|87005.6|87056.8|87006.8|87053.8|87003.8|38
1636616010000|2021-11-11 07:33:30|87055.5|87005.5|87055|87005|87056.1|87006.1|87055|87005|20
1636616020000|2021-11-11 07:33:40|87055.1|87005.1|87056.3|87006.3|87057.4|87007.4|87054.9|87004.9|28
1636616030000|2021-11-11 07:33:50|87055.9|87005.9|87056.4|87006.4|87056.8|87006.8|87055.7|87005.7|20
1636616040000|2021-11-11 07:34:00|87056.5|87006.5|87056.1|87006.1|87058.4|87008.4|87056|87006|28
1636616050000|2021-11-11 07:34:10|87056.5|87006.5|87055.6|87005.6|87057.2|87007.2|87054.5|87004.5|23
1636616060000|2021-11-11 07:34:20|87055.9|87005.9|87064.6|87014.6|87064.7|87022.1|87047.1|87005.9|46
1636616070000|2021-11-11 07:34:30|87065.7|87015.7|87068.5|87018.5|87069|87019|87065.7|87015.7|26
1636616080000|2021-11-11 07:34:40|87068.9|87018.9|87079.5|87029.5|87080.4|87030.4|87068.7|87018.7|29
1636616090000|2021-11-11 07:34:50|87078.7|87028.7|87078.9|87028.9|87081.6|87031.6|87078.2|87028.2|41
1636616100000|2021-11-11 07:35:00|87078.6|87028.6|87079.2|87029.2|87080.2|87030.2|87078.1|87028.1|33
1636616110000|2021-11-11 07:35:10|87079.3|87029.3|87075.5|87025.5|87081.6|87031.6|87074.9|87024.9|39
1636616120000|2021-11-11 07:35:20|87075.6|87025.6|87071|87021|87075.6|87025.6|87070.6|87020.6|44
1636616130000|2021-11-11 07:35:30|87070.7|87020.7|87072.4|87022.4|87074.8|87024.8|87070.7|87020.7|31
1636616140000|2021-11-11 07:35:40|87072.2|87022.2|87069.3|87019.3|87073|87023|87069|87019|30
1636616150000|2021-11-11 07:35:50|87070.3|87020.3|87069.5|87019.5|87070.4|87020.4|87069|87019|23
1636616160000|2021-11-11 07:36:00|87069.6|87019.6|87066.1|87016.1|87069.9|87019.9|87066.1|87016.1|29
1636616170000|2021-11-11 07:36:10|87066.8|87016.8|87061.4|87011.4|87067.1|87017.1|87060.8|87010.8|26
1636616180000|2021-11-11 07:36:20|87061.3|87011.3|87062.3|87012.3|87064|87014|87060.6|87010.6|37
1636616190000|2021-11-11 07:36:30|87062.1|87012.1|87061.7|87011.7|87063.7|87013.7|87061.2|87011.2|29
1636616200000|2021-11-11 07:36:40|87061.8|87011.8|87062.4|87012.4|87062.8|87012.8|87060.9|87010.9|17
1636616210000|2021-11-11 07:36:50|87062.7|87012.7|87064.2|87014.2|87065.3|87015.3|87061.9|87011.9|27
1636616220000|2021-11-11 07:37:00|87064.5|87014.5|87066.2|87016.2|87066.4|87016.4|87063.9|87013.9|20
1636616230000|2021-11-11 07:37:10|87065.9|87015.9|87065|87015|87066.7|87016.7|87065|87015|19
1636616240000|2021-11-11 07:37:20|87065.3|87015.3|87065.8|87015.8|87066.8|87016.8|87064.9|87014.9|23
1636616250000|2021-11-11 07:37:30|87065.6|87015.6|87067.2|87017.2|87067.5|87017.5|87065.6|87015.6|13
1636616260000|2021-11-11 07:37:40|87067.3|87017.3|87067.7|87017.7|87072.4|87022.4|87067.2|87017.2|23
1636616270000|2021-11-11 07:37:50|87066.9|87016.9|87072.4|87022.4|87073|87023|87066.9|87016.9|26
1636616280000|2021-11-11 07:38:00|87072.3|87022.3|87072.4|87022.4|87072.4|87022.4|87070.5|87020.5|34
1636616290000|2021-11-11 07:38:10|87072.5|87022.5|87070.9|87020.9|87072.5|87022.5|87069.2|87019.2|28
1636616300000|2021-11-11 07:38:20|87070.6|87020.6|87070.3|87020.3|87072.5|87022.5|87069.3|87019.3|31
1636616310000|2021-11-11 07:38:30|87070.2|87020.2|87071.7|87021.7|87073.3|87023.3|87070.2|87020.2|33
1636616320000|2021-11-11 07:38:40|87071.8|87021.8|87076.8|87026.8|87076.8|87026.8|87071.3|87021.3|40
1636616330000|2021-11-11 07:38:50|87076.4|87026.4|87074.8|87024.8|87077|87027|87071.4|87021.4|33
1636616340000|2021-11-11 07:39:00|87074.6|87024.6|87077.8|87027.8|87077.9|87027.9|87073.8|87023.8|27
1636616350000|2021-11-11 07:39:10|87077.7|87027.7|87079.6|87029.6|87081.8|87031.8|87077.2|87027.2|25
1636616360000|2021-11-11 07:39:20|87080.1|87030.1|87080.2|87030.2|87080.3|87030.3|87077.6|87027.6|15
1636616370000|2021-11-11 07:39:30|87079.9|87029.9|87080.4|87030.4|87080.9|87030.9|87079.4|87029.4|21
1636616380000|2021-11-11 07:39:40|87080.6|87030.6|87091.1|87041.1|87092.5|87042.5|87080.6|87030.6|53
1636616390000|2021-11-11 07:39:50|87089.8|87039.8|87093.7|87043.7|87095.2|87045.2|87089.4|87039.4|31
1636616400000|2021-11-11 07:40:00|87093.8|87043.8|87089.2|87039.2|87095.3|87045.3|87088.4|87038.4|34
1636616410000|2021-11-11 07:40:10|87089.1|87039.1|87093.4|87043.4|87093.7|87043.7|87089.1|87039.1|25
1636616420000|2021-11-11 07:40:20|87093.7|87043.7|87095.7|87045.7|87096.1|87046.1|87092.6|87042.6|32
1636616430000|2021-11-11 07:40:30|87095.9|87045.9|87096.6|87046.6|87097.7|87047.7|87092.9|87042.9|45
1636616440000|2021-11-11 07:40:40|87097|87047|87097.4|87047.4|87098.1|87048.1|87095.3|87045.3|26
1636616450000|2021-11-11 07:40:50|87097.2|87047.2|87095.9|87045.9|87099.7|87049.7|87095.9|87045.9|29
1636616460000|2021-11-11 07:41:00|87095.8|87045.8|87092.9|87042.9|87097.8|87047.8|87092.9|87042.9|24
1636616470000|2021-11-11 07:41:10|87092.5|87042.5|87090.1|87040.1|87093.1|87052.7|87071.2|87034|50
1636616480000|2021-11-11 07:41:20|87090.2|87040.2|87097.5|87047.5|87097.6|87047.6|87089.9|87039.9|41
1636616490000|2021-11-11 07:41:30|87099.5|87049.5|87095.6|87045.6|87100.1|87050.1|87095|87045|43
1636616500000|2021-11-11 07:41:40|87095.3|87045.3|87092.8|87042.8|87096.8|87046.8|87091|87041|36
1636616510000|2021-11-11 07:41:50|87092.9|87042.9|87088.6|87038.6|87092.9|87042.9|87086.8|87036.8|38
1636616520000|2021-11-11 07:42:00|87088.4|87038.4|87088.3|87038.3|87088.6|87038.6|87087.2|87037.2|24
1636616530000|2021-11-11 07:42:10|87087.1|87037.1|87084.8|87034.8|87087.4|87037.4|87083.8|87033.8|33
1636616540000|2021-11-11 07:42:20|87084.2|87034.2|87084.3|87034.3|87084.4|87034.4|87081.6|87031.6|30
1636616550000|2021-11-11 07:42:30|87083.5|87033.5|87083.3|87033.3|87084.1|87034.1|87082.8|87032.8|27
1636616560000|2021-11-11 07:42:40|87083.6|87033.6|87079.9|87029.9|87088.5|87045.2|87066.1|87026.7|53
1636616570000|2021-11-11 07:42:50|87080|87030|87077|87027|87080.5|87030.5|87077|87027|36
1636616580000|2021-11-11 07:43:00|87076.9|87026.9|87076.7|87026.7|87077.8|87027.8|87076.5|87026.5|22
1636616590000|2021-11-11 07:43:10|87076.8|87026.8|87075.4|87025.4|87077.6|87027.6|87075.2|87025.2|29
1636616600000|2021-11-11 07:43:20|87075.7|87025.7|87063.1|87038.1|87077.7|87038.1|87061.6|87024.6|44
1636616610000|2021-11-11 07:43:30|87062.9|87037.9|87076.3|87026.3|87078.9|87037.9|87062.6|87025.3|45
1636616620000|2021-11-11 07:43:40|87076.6|87026.6|87077.5|87027.5|87078.2|87028.2|87076.6|87026.6|36
1636616630000|2021-11-11 07:43:50|87078.1|87028.1|87076.2|87026.2|87078.5|87028.5|87075.9|87025.9|37
1636616640000|2021-11-11 07:44:00|87076.4|87026.4|87076.6|87026.6|87077.3|87027.3|87076|87026|30
1636616650000|2021-11-11 07:44:10|87072.4|87022.4|87070.6|87020.6|87072.4|87033.9|87056.4|87018.1|49
1636616660000|2021-11-11 07:44:20|87070.5|87020.5|87069.9|87019.9|87070.6|87028.9|87053.9|87016|41
1636616670000|2021-11-11 07:44:30|87069|87019|87074.4|87024.4|87075.4|87033.3|87056.2|87019|37
1636616680000|2021-11-11 07:44:40|87072.4|87022.4|87075.2|87025.2|87076.4|87026.4|87072.4|87022.4|46
1636616690000|2021-11-11 07:44:50|87075.4|87025.4|87083|87033|87084.7|87034.7|87074.9|87024.9|33
1636616700000|2021-11-11 07:45:00|87082.9|87032.9|87087.1|87037.1|87088|87038|87082.9|87032.9|33
1636616710000|2021-11-11 07:45:10|87087.2|87037.2|87090.8|87040.8|87090.8|87040.8|87086.8|87036.8|24
1636616720000|2021-11-11 07:45:20|87091.1|87041.1|87091.5|87041.5|87093.3|87043.3|87090|87040|37
1636616730000|2021-11-11 07:45:30|87091.6|87041.6|87095.1|87045.1|87095.9|87045.9|87084.9|87034.9|46
1636616740000|2021-11-11 07:45:40|87094.5|87044.5|87093.4|87043.4|87095.4|87045.4|87092.6|87042.6|44
1636616750000|2021-11-11 07:45:50|87093.3|87043.3|87098|87048|87099.3|87059.8|87084.8|87039.4|43
1636616760000|2021-11-11 07:46:00|87098.1|87048.1|87092.7|87067.7|87099.9|87069.4|87091.8|87047.3|40
1636616770000|2021-11-11 07:46:10|87092.6|87067.6|87102.1|87052.1|87107.3|87069.7|87092.6|87052|40
1636616780000|2021-11-11 07:46:20|87102|87052|87093.4|87068.4|87105.1|87069.1|87090.4|87051|45
1636616790000|2021-11-11 07:46:30|87094.1|87069.1|87093.1|87068.1|87094.1|87069.1|87091.4|87066.4|27
1636616800000|2021-11-11 07:46:40|87094.9|87069.9|87093.8|87068.8|87103.5|87069.9|87089.8|87051.4|55
1636616810000|2021-11-11 07:46:50|87094.2|87069.2|87095.9|87070.9|87096|87071|87092|87067|37
1636616820000|2021-11-11 07:47:00|87095.4|87070.4|87100.3|87075.3|87113.9|87077.6|87095.2|87061.7|38
1636616830000|2021-11-11 07:47:10|87101|87076|87118.9|87068.9|87120.8|87076|87100.3|87062.1|52
1636616840000|2021-11-11 07:47:20|87118.5|87068.5|87121.8|87071.8|87122.8|87082.5|87105.7|87067.3|53
1636616850000|2021-11-11 07:47:30|87122.2|87072.2|87130.5|87080.5|87132.6|87090.5|87112.7|87071.7|56
1636616860000|2021-11-11 07:47:40|87130.2|87080.2|87136.2|87086.2|87136.2|87086.2|87127.7|87077.7|47
1636616870000|2021-11-11 07:47:50|87136|87086|87131.2|87081.2|87137.9|87091.8|87116.4|87079.2|38
1636616880000|2021-11-11 07:48:00|87132.5|87082.5|87132.3|87082.3|87134.4|87084.4|87130.5|87080.5|42
1636616890000|2021-11-11 07:48:10|87131.9|87081.9|87148.9|87098.9|87149.1|87099.8|87124.6|87081.5|44
1636616900000|2021-11-11 07:48:20|87149.9|87099.9|87149.6|87099.6|87152.6|87102.6|87149|87099|38
1636616910000|2021-11-11 07:48:30|87150|87100|87146.8|87096.8|87150.2|87109.1|87133.3|87096|37
1636616920000|2021-11-11 07:48:40|87147|87097|87147.2|87097.2|87149.2|87099.2|87145.4|87095.4|37
1636616930000|2021-11-11 07:48:50|87147.9|87097.9|87148.6|87098.6|87151|87101|87147.9|87097.9|30
1636616940000|2021-11-11 07:49:00|87148.7|87098.7|87151.3|87101.3|87151.3|87112.4|87134.2|87096.7|51
1636616950000|2021-11-11 07:49:10|87152.7|87102.7|87154|87104|87154.6|87116.6|87140.4|87102.7|35
1636616960000|2021-11-11 07:49:20|87153.2|87103.2|87155|87105|87155.4|87105.4|87152.9|87102.9|31
1636616970000|2021-11-11 07:49:30|87154.7|87104.7|87154.3|87104.3|87156.8|87106.8|87154.3|87104.3|48
1636616980000|2021-11-11 07:49:40|87154.2|87104.2|87145.6|87120.6|87160.5|87121.5|87145.6|87103.7|39
1636616990000|2021-11-11 07:49:50|87145.8|87120.8|87181.2|87131.2|87182.1|87134.5|87142.2|87117.2|48
1636617000000|2021-11-11 07:50:00|87180.8|87130.8|87189.6|87139.6|87195.6|87145.6|87175.2|87125.2|48
1636617010000|2021-11-11 07:50:10|87189.3|87139.3|87188.6|87138.6|87191.3|87141.3|87186.9|87136.9|34
1636617020000|2021-11-11 07:50:20|87188.2|87138.2|87184.5|87134.5|87188.4|87138.4|87183.5|87133.5|40
1636617030000|2021-11-11 07:50:30|87183.7|87133.7|87183.3|87133.3|87185.8|87135.8|87182.8|87132.8|38
1636617040000|2021-11-11 07:50:40|87182.6|87132.6|87178|87128|87184.1|87134.1|87176.7|87126.7|44
1636617050000|2021-11-11 07:50:50|87177.9|87127.9|87175.3|87125.3|87179.9|87129.9|87174.7|87124.7|57
1636617060000|2021-11-11 07:51:00|87175.2|87125.2|87175.1|87125.1|87176.2|87126.2|87173.1|87123.1|42
1636617070000|2021-11-11 07:51:10|87175.4|87125.4|87173.8|87123.8|87175.4|87125.4|87173.5|87123.5|29
1636617080000|2021-11-11 07:51:20|87173.3|87123.3|87175.5|87125.5|87176.6|87126.6|87173.3|87123.3|33
1636617090000|2021-11-11 07:51:30|87176.4|87126.4|87174.5|87124.5|87176.5|87126.5|87174.5|87124.5|21
1636617100000|2021-11-11 07:51:40|87174.2|87124.2|87175.4|87125.4|87176.1|87126.1|87174.2|87124.2|12
1636617110000|2021-11-11 07:51:50|87175.2|87125.2|87172.5|87122.5|87177.4|87127.4|87172.2|87122.2|36
1636617120000|2021-11-11 07:52:00|87174.3|87124.3|87202.7|87152.7|87203.1|87153.1|87163.7|87124.3|51
1636617130000|2021-11-11 07:52:10|87202.3|87152.3|87208.5|87158.5|87218.1|87175|87200|87152.3|40
1636617140000|2021-11-11 07:52:20|87208.7|87158.7|87203|87153|87209.2|87159.2|87203|87153|34
1636617150000|2021-11-11 07:52:30|87202.6|87152.6|87205.5|87155.5|87206.2|87156.2|87202.2|87152.2|42
1636617160000|2021-11-11 07:52:40|87205.3|87155.3|87206.6|87156.6|87208.7|87158.7|87205.3|87155.3|36
1636617170000|2021-11-11 07:52:50|87206.7|87156.7|87214.8|87164.8|87215.2|87165.2|87206.5|87156.5|41
1636617180000|2021-11-11 07:53:00|87214.5|87164.5|87215.4|87165.4|87216.7|87166.7|87211.5|87161.5|61
1636617190000|2021-11-11 07:53:10|87215.5|87165.5|87213.1|87163.1|87221.9|87181.2|87198|87161.1|63
1636617200000|2021-11-11 07:53:20|87214.6|87164.6|87213.2|87163.2|87215.3|87165.3|87211.6|87161.6|40
1636617210000|2021-11-11 07:53:30|87213.8|87163.8|87216.5|87166.5|87220.7|87170.7|87213|87163|33
1636617220000|2021-11-11 07:53:40|87216.4|87166.4|87219.4|87169.4|87221.3|87171.3|87216.3|87166.3|34
1636617230000|2021-11-11 07:53:50|87222.5|87172.5|87240.5|87190.5|87244.7|87194.7|87219.8|87169.8|47
1636617240000|2021-11-11 07:54:00|87239.5|87189.5|87217.6|87167.6|87239.5|87189.5|87217.4|87167.4|65
1636617250000|2021-11-11 07:54:10|87217.8|87167.8|87217.4|87167.4|87219.2|87169.2|87215.4|87165.4|43
1636617260000|2021-11-11 07:54:20|87217.5|87167.5|87215.9|87165.9|87221.7|87171.7|87211.2|87161.2|53
1636617270000|2021-11-11 07:54:30|87216.3|87166.3|87220.3|87170.3|87220.6|87170.6|87214.6|87164.6|42
1636617280000|2021-11-11 07:54:40|87220|87170|87215.7|87165.7|87220|87170|87215|87165|46
1636617290000|2021-11-11 07:54:50|87216.1|87166.1|87214.7|87189.7|87228.2|87190.2|87211.8|87165.4|56
1636617300000|2021-11-11 07:55:00|87229.2|87179.2|87240.2|87190.2|87244.5|87194.5|87229.2|87179.2|59
1636617310000|2021-11-11 07:55:10|87240.5|87190.5|87236.5|87186.5|87243.3|87193.3|87236.5|87186.5|40
1636617320000|2021-11-11 07:55:20|87236.7|87186.7|87241.7|87191.7|87248.3|87208.2|87233.2|87186.5|50
1636617330000|2021-11-11 07:55:30|87244.2|87194.2|87244.1|87194.1|87246.7|87209.2|87234.2|87190.6|41
1636617340000|2021-11-11 07:55:40|87243.9|87193.9|87232.5|87182.5|87244.8|87194.8|87231.4|87181.4|52
1636617350000|2021-11-11 07:55:50|87232.7|87182.7|87235|87185|87237.9|87187.9|87232.4|87182.4|40
1636617360000|2021-11-11 07:56:00|87235.1|87185.1|87236|87186|87237|87187|87234.2|87184.2|38
1636617370000|2021-11-11 07:56:10|87236.1|87186.1|87234.4|87184.4|87236.1|87186.1|87230.4|87180.4|47
1636617380000|2021-11-11 07:56:20|87234|87184|87238.4|87188.4|87241.6|87191.6|87231.1|87181.1|48
1636617390000|2021-11-11 07:56:30|87238.7|87188.7|87236.9|87186.9|87241.9|87191.9|87236|87186|49
1636617400000|2021-11-11 07:56:40|87237.2|87187.2|87249.1|87199.1|87249.2|87199.2|87236.2|87186.2|45
1636617410000|2021-11-11 07:56:50|87248.2|87198.2|87240|87190|87248.2|87204.6|87229.6|87187.7|48
1636617420000|2021-11-11 07:57:00|87239|87189|87239.1|87189.1|87241.2|87191.2|87238.8|87188.8|49
1636617430000|2021-11-11 07:57:10|87238.7|87188.7|87232.7|87182.7|87238.7|87188.7|87226|87176|56
1636617440000|2021-11-11 07:57:20|87232.6|87182.6|87232.7|87182.7|87233.3|87183.3|87227.9|87177.9|49
1636617450000|2021-11-11 07:57:30|87234.3|87184.3|87238.7|87188.7|87239.7|87189.7|87233.7|87183.7|46
1636617460000|2021-11-11 07:57:40|87238.9|87188.9|87231.2|87206.2|87244.7|87206.2|87230.5|87183.6|53
1636617470000|2021-11-11 07:57:50|87244.8|87194.8|87255.9|87205.9|87256.3|87206.3|87244.3|87194.3|55
1636617480000|2021-11-11 07:58:00|87255.6|87205.6|87260.5|87210.5|87267.5|87217.5|87255.5|87205.5|56
1636617490000|2021-11-11 07:58:10|87258.9|87208.9|87259.1|87209.1|87260.2|87210.2|87254.8|87204.8|50
1636617500000|2021-11-11 07:58:20|87258.6|87208.6|87265.3|87215.3|87265.4|87215.4|87258.6|87208.6|55
1636617510000|2021-11-11 07:58:30|87265|87215|87271.8|87221.8|87274.4|87233|87254|87214.4|52
1636617520000|2021-11-11 07:58:40|87271|87221|87263.7|87238.7|87273.9|87239.3|87260.1|87220.4|60
1636617530000|2021-11-11 07:58:50|87262.9|87237.9|87283.6|87233.6|87288.2|87244|87262.9|87230.2|56
1636617540000|2021-11-11 07:59:00|87269.6|87244.6|87291.5|87241.5|87291.5|87254.6|87269.1|87221.8|68
1636617550000|2021-11-11 07:59:10|87290.3|87240.3|87296.1|87246.1|87297.2|87247.2|87289.5|87239.5|52
1636617560000|2021-11-11 07:59:20|87295.7|87245.7|87312.6|87262.6|87315.5|87265.5|87295.7|87245.7|57
1636617570000|2021-11-11 07:59:30|87313.6|87263.6|87314.8|87264.8|87316.5|87266.5|87313.2|87263.2|57
1636617580000|2021-11-11 07:59:40|87315.3|87265.3|87322.2|87272.2|87323.1|87273.1|87314.3|87264.3|54
1636617590000|2021-11-11 07:59:50|87321.7|87271.7|87324.7|87274.7|87325.3|87275.3|87315.6|87265.6|55
1636617600000|2021-11-11 08:00:00|87325|87275|87325.8|87275.8|87328.7|87278.7|87320.8|87270.8|59
1636617610000|2021-11-11 08:00:10|87326.7|87276.7|87326.7|87276.7|87328.1|87285.4|87309.4|87270.6|61
1636617620000|2021-11-11 08:00:20|87326.9|87276.9|87338.3|87288.3|87338.3|87288.3|87324.7|87274.7|64
1636617630000|2021-11-11 08:00:30|87338.5|87288.5|87339.7|87289.7|87341|87291|87335.5|87285.5|59
1636617640000|2021-11-11 08:00:40|87340.3|87290.3|87340|87290|87343.4|87293.4|87337.9|87287.9|58
1636617650000|2021-11-11 08:00:50|87340.3|87290.3|87343.4|87293.4|87343.4|87293.4|87338.9|87288.9|51
1636617660000|2021-11-11 08:01:00|87344.5|87294.5|87345.9|87295.9|87351.6|87301.6|87343.4|87293.4|55
1636617670000|2021-11-11 08:01:10|87346.3|87296.3|87342.1|87292.1|87347.2|87297.2|87340.1|87290.1|50
1636617680000|2021-11-11 08:01:20|87341.7|87291.7|87344.4|87294.4|87345.1|87295.1|87341.7|87291.7|53
1636617690000|2021-11-11 08:01:30|87345.4|87295.4|87352.2|87302.2|87352.7|87302.7|87345.4|87295.4|61
1636617700000|2021-11-11 08:01:40|87352.7|87302.7|87348.7|87298.7|87356.6|87306.6|87347.7|87297.7|58
1636617710000|2021-11-11 08:01:50|87346.4|87296.4|87349.8|87299.8|87349.8|87299.8|87344.4|87294.4|65
1636617720000|2021-11-11 08:02:00|87349.2|87299.2|87340|87290|87351.3|87301.3|87339.3|87289.3|57
1636617730000|2021-11-11 08:02:10|87339.2|87289.2|87338.8|87288.8|87341|87291|87338.5|87288.5|50
1636617740000|2021-11-11 08:02:20|87338.7|87288.7|87343.8|87293.8|87343.8|87293.8|87335.8|87285.8|45
1636617750000|2021-11-11 08:02:30|87344.7|87294.7|87357.4|87307.4|87359.1|87309.1|87344.7|87294.7|56
1636617760000|2021-11-11 08:02:40|87357.5|87307.5|87353.3|87303.3|87358.8|87308.8|87352.7|87302.7|50
1636617770000|2021-11-11 08:02:50|87353|87303|87356.8|87306.8|87358.4|87308.4|87352.5|87302.5|46
1636617780000|2021-11-11 08:03:00|87357.2|87307.2|87356.9|87306.9|87357.2|87307.2|87352.6|87302.6|45
1636617790000|2021-11-11 08:03:10|87356.8|87306.8|87360.4|87310.4|87362|87312|87356.2|87306.2|50
1636617800000|2021-11-11 08:03:20|87360.1|87310.1|87365.3|87315.3|87366.8|87316.8|87358.9|87308.9|44
1636617810000|2021-11-11 08:03:30|87365.1|87315.1|87371.2|87321.2|87371.2|87321.2|87361.3|87311.3|50
1636617820000|2021-11-11 08:03:40|87371.5|87321.5|87365.9|87315.9|87372|87322|87365.9|87315.9|54
1636617830000|2021-11-11 08:03:50|87366|87316|87357.3|87307.3|87366.2|87316.2|87357.1|87307.1|51
1636617840000|2021-11-11 08:04:00|87357.4|87307.4|87354|87304|87357.4|87307.4|87352.7|87302.7|44
1636617850000|2021-11-11 08:04:10|87354.2|87304.2|87347.8|87297.8|87354.2|87304.2|87342.8|87292.8|59
1636617860000|2021-11-11 08:04:20|87348|87298|87332.4|87282.4|87348.4|87298.4|87332.4|87282.4|63
1636617870000|2021-11-11 08:04:30|87332.2|87282.2|87334.7|87284.7|87335.6|87285.6|87330.9|87280.9|62
1636617880000|2021-11-11 08:04:40|87334.9|87284.9|87333.6|87283.6|87335.4|87285.4|87333|87283|37
1636617890000|2021-11-11 08:04:50|87333.1|87283.1|87313.9|87263.9|87333.6|87283.6|87310.6|87260.6|66
1636617900000|2021-11-11 08:05:00|87314.1|87264.1|87301.9|87251.9|87314.8|87264.8|87301.3|87251.3|57
1636617910000|2021-11-11 08:05:10|87301.8|87251.8|87301.5|87251.5|87302.1|87252.1|87300|87250|49
1636617920000|2021-11-11 08:05:20|87302.1|87252.1|87298.3|87248.3|87302.1|87252.1|87296.2|87246.2|59
1636617930000|2021-11-11 08:05:30|87298.6|87248.6|87297.6|87247.6|87303.1|87253.1|87294.7|87244.7|56
1636617940000|2021-11-11 08:05:40|87297.2|87247.2|87302.8|87252.8|87304.3|87254.3|87296.9|87246.9|46
1636617950000|2021-11-11 08:05:50|87303|87253|87304.5|87254.5|87306.1|87256.1|87301.2|87251.2|57
1636617960000|2021-11-11 08:06:00|87308.3|87258.3|87308.7|87258.7|87309.9|87270.7|87294.9|87257.9|48
1636617970000|2021-11-11 08:06:10|87309|87259|87312.7|87262.7|87313.1|87263.1|87307.7|87257.7|49
1636617980000|2021-11-11 08:06:20|87313.1|87263.1|87310.2|87260.2|87313.2|87263.2|87309.5|87259.5|40
1636617990000|2021-11-11 08:06:30|87308.5|87258.5|87285.3|87235.3|87310.3|87260.3|87281.3|87231.3|63
1636618000000|2021-11-11 08:06:40|87286|87236|87291.4|87241.4|87291.6|87241.6|87284.4|87234.4|50
1636618010000|2021-11-11 08:06:50|87289.7|87239.7|87273|87223|87291.5|87241.5|87269.8|87219.8|59
1636618020000|2021-11-11 08:07:00|87272.9|87222.9|87270.1|87220.1|87274.1|87224.1|87268.6|87218.6|44
1636618030000|2021-11-11 08:07:10|87270.5|87220.5|87269.7|87219.7|87270.9|87220.9|87267.6|87217.6|50
1636618040000|2021-11-11 08:07:20|87269.2|87219.2|87255.1|87205.1|87269.5|87219.5|87255.1|87205.1|60
1636618050000|2021-11-11 08:07:30|87255.8|87205.8|87251.7|87201.7|87256.1|87206.1|87251|87201|41
1636618060000|2021-11-11 08:07:40|87252.1|87202.1|87255|87205|87257.4|87207.4|87252.1|87202.1|47
1636618070000|2021-11-11 08:07:50|87254.7|87204.7|87253.2|87203.2|87255.4|87205.4|87252.3|87202.3|40
1636618080000|2021-11-11 08:08:00|87253.8|87203.8|87255.9|87205.9|87257|87207|87251.6|87201.6|41
1636618090000|2021-11-11 08:08:10|87256.6|87206.6|87254.4|87204.4|87256.7|87206.7|87253.6|87203.6|25
1636618100000|2021-11-11 08:08:20|87255|87205|87254.1|87204.1|87255.9|87205.9|87253.4|87203.4|41
1636618110000|2021-11-11 08:08:30|87254.6|87204.6|87264.9|87214.9|87266.6|87216.6|87252.4|87202.4|57
1636618120000|2021-11-11 08:08:40|87264.4|87214.4|87262.5|87212.5|87266.2|87216.2|87261.9|87211.9|39
1636618130000|2021-11-11 08:08:50|87262.4|87212.4|87260.8|87210.8|87263.1|87213.1|87260|87210|48
1636618140000|2021-11-11 08:09:00|87260.7|87210.7|87264.2|87214.2|87267.8|87217.8|87258.7|87208.7|44
1636618150000|2021-11-11 08:09:10|87265|87215|87267|87217|87270.1|87220.1|87263.9|87213.9|45
1636618160000|2021-11-11 08:09:20|87266.8|87216.8|87268.3|87218.3|87269.3|87219.3|87266.8|87216.8|28
1636618170000|2021-11-11 08:09:30|87267.3|87217.3|87267.1|87217.1|87269|87219|87267.1|87217.1|29
1636618180000|2021-11-11 08:09:40|87267.4|87217.4|87269.6|87219.6|87271.9|87221.9|87267.4|87217.4|32
1636618190000|2021-11-11 08:09:50|87269.7|87219.7|87287.5|87237.5|87288.9|87238.9|87269.6|87219.6|57
1636618200000|2021-11-11 08:10:00|87286.3|87236.3|87287.9|87237.9|87293.5|87250.3|87275.3|87234.6|59
1636618210000|2021-11-11 08:10:10|87288.4|87238.4|87283.9|87233.9|87288.4|87238.4|87282.9|87232.9|36
1636618220000|2021-11-11 08:10:20|87283.7|87233.7|87285.8|87235.8|87286.8|87236.8|87283.4|87233.4|31
1636618230000|2021-11-11 08:10:30|87285.9|87235.9|87300.4|87250.4|87305.2|87255.2|87285.9|87235.9|54
1636618240000|2021-11-11 08:10:40|87300.5|87250.5|87304.1|87254.1|87304.1|87254.1|87298.1|87248.1|41
1636618250000|2021-11-11 08:10:50|87303.6|87253.6|87304.7|87254.7|87304.9|87254.9|87298.1|87248.1|57
1636618260000|2021-11-11 08:11:00|87304.9|87254.9|87306.1|87256.1|87308.1|87258.1|87301.2|87251.2|44
1636618270000|2021-11-11 08:11:10|87306.2|87256.2|87305.3|87255.3|87307.5|87257.5|87305|87255|24
1636618280000|2021-11-11 08:11:20|87304.7|87254.7|87312.3|87262.3|87313.5|87263.5|87304.7|87254.7|49
1636618290000|2021-11-11 08:11:30|87314.1|87264.1|87311.4|87261.4|87315|87265|87311|87261|36
1636618300000|2021-11-11 08:11:40|87311.9|87261.9|87312.9|87262.9|87314.2|87264.2|87308.2|87258.2|36
1636618310000|2021-11-11 08:11:50|87313.2|87263.2|87299.1|87249.1|87313.6|87263.6|87298.4|87248.4|45
1636618320000|2021-11-11 08:12:00|87299.2|87249.2|87298.2|87248.2|87300.3|87250.3|87296.6|87246.6|43
1636618330000|2021-11-11 08:12:10|87298.8|87248.8|87297.7|87247.7|87301|87251|87290.9|87240.9|60
1636618340000|2021-11-11 08:12:20|87297.9|87247.9|87289.9|87239.9|87298.7|87248.7|87287.5|87237.5|41
1636618350000|2021-11-11 08:12:30|87290.7|87240.7|87287.9|87237.9|87300.7|87255.2|87280.2|87234.7|61
1636618360000|2021-11-11 08:12:40|87288|87238|87287.8|87237.8|87288.6|87238.6|87283.1|87233.1|57
1636618370000|2021-11-11 08:12:50|87287.7|87237.7|87288.3|87238.3|87289.8|87239.8|87285.2|87235.2|48
1636618380000|2021-11-11 08:13:00|87288.1|87238.1|87304.7|87254.7|87304.7|87254.7|87288.1|87238.1|58
1636618390000|2021-11-11 08:13:10|87303.4|87253.4|87302.1|87252.1|87305.3|87255.3|87301.3|87251.3|54
1636618400000|2021-11-11 08:13:20|87302.8|87252.8|87299.4|87249.4|87305.7|87255.7|87298.2|87248.2|57
1636618410000|2021-11-11 08:13:30|87299.9|87249.9|87300.4|87250.4|87300.9|87250.9|87298.6|87248.6|30
1636618420000|2021-11-11 08:13:40|87299.9|87249.9|87296.3|87246.3|87301|87251|87294.7|87244.7|43
1636618430000|2021-11-11 08:13:50|87296.5|87246.5|87297.9|87247.9|87300|87261.3|87283.1|87243.8|46
1636618440000|2021-11-11 08:14:00|87297|87247|87287.4|87262.4|87300|87262.7|87282.1|87243.9|57
1636618450000|2021-11-11 08:14:10|87286.8|87261.8|87301.2|87251.2|87302|87262.2|87286.6|87248.2|44
1636618460000|2021-11-11 08:14:20|87301|87251|87302.9|87252.9|87303.2|87253.2|87299.8|87249.8|38
1636618470000|2021-11-11 08:14:30|87302.6|87252.6|87302.6|87252.6|87303.8|87262.7|87287.7|87249.8|44
1636618480000|2021-11-11 08:14:40|87302.7|87252.7|87301.7|87251.7|87302.9|87252.9|87294.1|87244.1|51
1636618490000|2021-11-11 08:14:50|87301.5|87251.5|87299.7|87249.7|87301.6|87251.6|87293|87243|45
1636618500000|2021-11-11 08:15:00|87299.4|87249.4|87302.9|87252.9|87306.9|87256.9|87298.4|87248.4|54
1636618510000|2021-11-11 08:15:10|87303|87253|87305.8|87255.8|87305.8|87255.8|87301.1|87251.1|43
1636618520000|2021-11-11 08:15:20|87305.3|87255.3|87306.4|87256.4|87307.1|87257.1|87305|87255|39
1636618530000|2021-11-11 08:15:30|87306|87256|87301.1|87251.1|87307.1|87257.1|87300|87250|37
1636618540000|2021-11-11 08:15:40|87300.9|87250.9|87299.7|87249.7|87305.9|87255.9|87299.6|87249.6|48
1636618550000|2021-11-11 08:15:50|87300.6|87250.6|87299.5|87249.5|87300.8|87250.8|87299.1|87249.1|35
1636618560000|2021-11-11 08:16:00|87300.4|87250.4|87305.9|87255.9|87306|87256|87299.3|87249.3|51
1636618570000|2021-11-11 08:16:10|87306|87256|87303.1|87253.1|87306.1|87256.1|87302.4|87252.4|46
1636618580000|2021-11-11 08:16:20|87301.7|87251.7|87302.4|87252.4|87306|87256|87300.7|87250.7|41
1636618590000|2021-11-11 08:16:30|87301.8|87251.8|87298.8|87248.8|87303.7|87253.7|87298.7|87248.7|56
1636618600000|2021-11-11 08:16:40|87298.6|87248.6|87297.1|87247.1|87302.4|87252.4|87296.9|87246.9|35
1636618610000|2021-11-11 08:16:50|87297.4|87247.4|87297|87247|87298.5|87248.5|87296.4|87246.4|41
1636618620000|2021-11-11 08:17:00|87296.5|87246.5|87297.4|87247.4|87300.3|87250.3|87296|87246|44
1636618630000|2021-11-11 08:17:10|87297.2|87247.2|87300.7|87250.7|87302|87252|87296.9|87246.9|41
1636618640000|2021-11-11 08:17:20|87300.4|87250.4|87292.6|87242.6|87300.8|87250.8|87290.2|87240.2|41
1636618650000|2021-11-11 08:17:30|87292.5|87242.5|87291.8|87241.8|87293.5|87243.5|87290.1|87240.1|47
1636618660000|2021-11-11 08:17:40|87291.6|87241.6|87294.7|87244.7|87294.7|87244.7|87290.5|87240.5|39
1636618670000|2021-11-11 08:17:50|87294.8|87244.8|87293.3|87243.3|87298.5|87248.5|87291.2|87241.2|58
1636618680000|2021-11-11 08:18:00|87293.4|87243.4|87295.2|87245.2|87295.2|87245.2|87291.4|87241.4|29
1636618690000|2021-11-11 08:18:10|87297|87247|87298.2|87248.2|87301.2|87251.2|87296|87246|39
1636618700000|2021-11-11 08:18:20|87297.9|87247.9|87306.9|87256.9|87307.6|87257.6|87297.8|87247.8|49
1636618710000|2021-11-11 08:18:30|87307.1|87257.1|87310.7|87260.7|87312.1|87262.1|87307.1|87257.1|32
1636618720000|2021-11-11 08:18:40|87311.1|87261.1|87308.4|87258.4|87313.8|87263.8|87307.8|87257.8|45
1636618730000|2021-11-11 08:18:50|87308.5|87258.5|87314|87264|87315.8|87265.8|87306.7|87256.7|45
1636618740000|2021-11-11 08:19:00|87314.2|87264.2|87313.4|87263.4|87315.1|87265.1|87308.3|87258.3|43
1636618750000|2021-11-11 08:19:10|87312.4|87262.4|87313.2|87263.2|87316.2|87266.2|87311.2|87261.2|38
1636618760000|2021-11-11 08:19:20|87313.5|87263.5|87318.3|87268.3|87322.7|87272.7|87313.5|87263.5|42
1636618770000|2021-11-11 08:19:30|87318.8|87268.8|87335.6|87285.6|87336.4|87286.4|87318.3|87268.3|38
1636618780000|2021-11-11 08:19:40|87336.4|87286.4|87340.7|87290.7|87341.5|87291.5|87334.3|87284.3|38
1636618790000|2021-11-11 08:19:50|87341.1|87291.1|87339.4|87289.4|87343.7|87293.7|87339.3|87289.3|42
1636618800000|2021-11-11 08:20:00|87339.3|87289.3|87344.6|87294.6|87344.7|87294.7|87338.5|87288.5|44
1636618810000|2021-11-11 08:20:10|87344.5|87294.5|87342.8|87292.8|87348.5|87298.5|87340.2|87290.2|49
1636618820000|2021-11-11 08:20:20|87341.4|87291.4|87342.7|87292.7|87344.1|87294.1|87341.4|87291.4|25
1636618830000|2021-11-11 08:20:30|87343.1|87293.1|87341.9|87291.9|87343.8|87293.8|87341.3|87291.3|23
1636618840000|2021-11-11 08:20:40|87342|87292|87343.4|87293.4|87343.4|87293.4|87341.1|87291.1|42
1636618850000|2021-11-11 08:20:50|87344|87294|87340.2|87290.2|87344|87294|87337.3|87287.3|40
1636618860000|2021-11-11 08:21:00|87339.9|87289.9|87337.1|87287.1|87340.4|87290.4|87335.8|87285.8|50
1636618870000|2021-11-11 08:21:10|87338.3|87288.3|87331.8|87306.8|87345|87307.5|87331.6|87288.3|46
1636618880000|2021-11-11 08:21:20|87331.5|87306.5|87341.6|87291.6|87347.8|87307|87331.3|87287.4|57
1636618890000|2021-11-11 08:21:30|87341.9|87291.9|87337.9|87287.9|87345.4|87295.4|87337.3|87287.3|51
1636618900000|2021-11-11 08:21:40|87338.2|87288.2|87341.2|87291.2|87343|87293|87333.2|87283.2|45
1636618910000|2021-11-11 08:21:50|87341.5|87291.5|87341.8|87291.8|87342.1|87292.1|87341.2|87291.2|34
1636618920000|2021-11-11 08:22:00|87341.9|87291.9|87335.6|87285.6|87342.2|87292.2|87334.8|87284.8|48
1636618930000|2021-11-11 08:22:10|87335.1|87285.1|87336.1|87286.1|87336.7|87286.7|87335.1|87285.1|24
1636618940000|2021-11-11 08:22:20|87336.3|87286.3|87336.4|87286.4|87336.9|87286.9|87336|87286|30
1636618950000|2021-11-11 08:22:30|87336.7|87286.7|87328.8|87278.8|87336.7|87286.7|87328|87278|46
1636618960000|2021-11-11 08:22:40|87327.8|87277.8|87330.4|87280.4|87331.6|87281.6|87327.6|87277.6|40
1636618970000|2021-11-11 08:22:50|87330|87280|87329.7|87279.7|87331.2|87281.2|87327.8|87277.8|32
1636618980000|2021-11-11 08:23:00|87330.1|87280.1|87329|87279|87330.6|87280.6|87328.3|87278.3|30
1636618990000|2021-11-11 08:23:10|87329.2|87279.2|87323.2|87273.2|87330.5|87280.5|87323.2|87273.2|41
1636619000000|2021-11-11 08:23:20|87323.3|87273.3|87322.1|87272.1|87324.9|87274.9|87320.5|87270.5|51
1636619010000|2021-11-11 08:23:30|87324.6|87274.6|87313.4|87263.4|87326.6|87276.6|87311.4|87261.4|51
1636619020000|2021-11-11 08:23:40|87312.7|87262.7|87313.4|87263.4|87314|87264|87311.4|87261.4|42
1636619030000|2021-11-11 08:23:50|87313.5|87263.5|87307.1|87257.1|87313.5|87263.5|87306.1|87256.1|43
1636619040000|2021-11-11 08:24:00|87307.3|87257.3|87296.7|87246.7|87307.6|87257.6|87296.7|87246.7|30
1636619050000|2021-11-11 08:24:10|87296.9|87246.9|87289.1|87239.1|87297.3|87247.3|87287.7|87237.7|44
1636619060000|2021-11-11 08:24:20|87288.9|87238.9|87288.7|87238.7|87292.7|87242.7|87286.8|87236.8|45
1636619070000|2021-11-11 08:24:30|87289|87239|87283.9|87233.9|87292.2|87242.2|87283.2|87233.2|45
1636619080000|2021-11-11 08:24:40|87283.7|87233.7|87282|87232|87284.1|87234.1|87279.6|87229.6|29
1636619090000|2021-11-11 08:24:50|87281.1|87231.1|87265.4|87215.4|87281.1|87231.1|87264.5|87214.5|48
1636619100000|2021-11-11 08:25:00|87265.6|87215.6|87264.4|87214.4|87267.7|87217.7|87262.2|87212.2|53
1636619110000|2021-11-11 08:25:10|87264.1|87214.1|87266.2|87216.2|87271.2|87221.2|87264.1|87214.1|51
1636619120000|2021-11-11 08:25:20|87266.7|87216.7|87263.6|87213.6|87268.9|87218.9|87262.8|87212.8|41
1636619130000|2021-11-11 08:25:30|87264|87214|87266.2|87216.2|87266.6|87216.6|87261.4|87211.4|47
1636619140000|2021-11-11 08:25:40|87266.1|87216.1|87265.4|87215.4|87266.1|87216.1|87264.8|87214.8|29
1636619150000|2021-11-11 08:25:50|87265.3|87215.3|87271.6|87221.6|87272.3|87222.3|87264.9|87214.9|38
1636619160000|2021-11-11 08:26:00|87271.4|87221.4|87275.5|87225.5|87276.2|87226.2|87271.2|87221.2|41
1636619170000|2021-11-11 08:26:10|87275.3|87225.3|87280.9|87230.9|87282.7|87232.7|87275.3|87225.3|38
1636619180000|2021-11-11 08:26:20|87280.3|87230.3|87282.4|87232.4|87284.8|87234.8|87280.3|87230.3|42
1636619190000|2021-11-11 08:26:30|87282.5|87232.5|87286.7|87236.7|87289.7|87239.7|87281.9|87231.9|41
1636619200000|2021-11-11 08:26:40|87287.7|87237.7|87286|87236|87288.5|87238.5|87285.8|87235.8|24
1636619210000|2021-11-11 08:26:50|87286.1|87236.1|87293|87243|87294.7|87244.7|87286.1|87236.1|43
1636619220000|2021-11-11 08:27:00|87293.6|87243.6|87296.2|87246.2|87302.1|87252.1|87293.6|87243.6|36
1636619230000|2021-11-11 08:27:10|87295.8|87245.8|87302.9|87252.9|87306.5|87256.5|87294.3|87244.3|59
1636619240000|2021-11-11 08:27:20|87303.5|87253.5|87301.4|87251.4|87304.9|87254.9|87299.6|87249.6|60
1636619250000|2021-11-11 08:27:30|87301.2|87251.2|87306|87256|87307.6|87257.6|87295.2|87245.2|50
1636619260000|2021-11-11 08:27:40|87306.2|87256.2|87306.2|87256.2|87308.2|87258.2|87306.1|87256.1|30
1636619270000|2021-11-11 08:27:50|87306.3|87256.3|87309.5|87259.5|87310.6|87260.6|87306.3|87256.3|39
1636619280000|2021-11-11 08:28:00|87309.2|87259.2|87301.3|87251.3|87311.1|87261.1|87300.9|87250.9|46
1636619290000|2021-11-11 08:28:10|87301.4|87251.4|87291.6|87241.6|87301.6|87251.6|87291.2|87241.2|44
1636619300000|2021-11-11 08:28:20|87292.8|87242.8|87293.4|87243.4|87294.4|87244.4|87291|87241|42
1636619310000|2021-11-11 08:28:30|87293.8|87243.8|87292|87242|87294.7|87244.7|87291.5|87241.5|45
1636619320000|2021-11-11 08:28:40|87291.9|87241.9|87293.9|87243.9|87294.9|87244.9|87291.4|87241.4|35
1636619330000|2021-11-11 08:28:50|87294|87244|87286.9|87236.9|87296.4|87246.4|87285.7|87235.7|50
1636619340000|2021-11-11 08:29:00|87287|87237|87265.8|87215.8|87289.5|87239.5|87263.3|87213.3|57
1636619350000|2021-11-11 08:29:10|87265.5|87215.5|87262.8|87212.8|87267.3|87217.3|87258.5|87208.5|45
1636619360000|2021-11-11 08:29:20|87262.5|87212.5|87266.2|87216.2|87268.6|87218.6|87261.3|87211.3|60
1636619370000|2021-11-11 08:29:30|87266.1|87216.1|87270.6|87220.6|87273.7|87223.7|87262.1|87212.1|58
1636619380000|2021-11-11 08:29:40|87269.7|87219.7|87266.3|87216.3|87274|87224|87266.2|87216.2|58
1636619390000|2021-11-11 08:29:50|87265.4|87215.4|87273.2|87223.2|87273.8|87223.8|87265.4|87215.4|54
1636619400000|2021-11-11 08:30:00|87273|87223|87279.2|87229.2|87281.4|87231.4|87272.7|87222.7|54
1636619410000|2021-11-11 08:30:10|87279.1|87229.1|87289.5|87239.5|87289.8|87239.8|87279.1|87229.1|63
1636619420000|2021-11-11 08:30:20|87290.4|87240.4|87282.8|87232.8|87290.8|87246.4|87269.9|87227.8|60
1636619430000|2021-11-11 08:30:30|87281.8|87231.8|87293.2|87243.2|87296.4|87246.4|87281.5|87231.5|62
1636619440000|2021-11-11 08:30:40|87294.2|87244.2|87304|87254|87304|87254|87291.5|87241.5|50
1636619450000|2021-11-11 08:30:50|87303.5|87253.5|87292.2|87242.2|87310.9|87260.9|87291.5|87241.5|58
1636619460000|2021-11-11 08:31:00|87292.6|87242.6|87295.9|87245.9|87299.1|87249.1|87292.6|87242.6|59
1636619470000|2021-11-11 08:31:10|87295.4|87245.4|87301.9|87251.9|87302.2|87252.2|87294.6|87244.6|51
1636619480000|2021-11-11 08:31:20|87301.5|87251.5|87303.7|87253.7|87305|87255|87300.4|87250.4|40
1636619490000|2021-11-11 08:31:30|87303.5|87253.5|87312.9|87262.9|87312.9|87262.9|87302.9|87252.9|51
1636619500000|2021-11-11 08:31:40|87312.5|87262.5|87313.9|87263.9|87315.7|87265.7|87311.1|87261.1|48
1636619510000|2021-11-11 08:31:50|87313.6|87263.6|87313.5|87263.5|87315.7|87265.7|87309.2|87259.2|58
1636619520000|2021-11-11 08:32:00|87313.3|87263.3|87310.5|87260.5|87314.5|87264.5|87304.7|87254.7|53
1636619530000|2021-11-11 08:32:10|87310.6|87260.6|87326.8|87276.8|87331.3|87281.3|87310.6|87260.6|54
1636619540000|2021-11-11 08:32:20|87326.4|87276.4|87325.6|87275.6|87328.2|87278.2|87324.2|87274.2|42
1636619550000|2021-11-11 08:32:30|87326|87276|87318.9|87268.9|87327.8|87277.8|87317.8|87267.8|51
1636619560000|2021-11-11 08:32:40|87319|87269|87319.3|87269.3|87320.6|87270.6|87310.6|87260.6|48
1636619570000|2021-11-11 08:32:50|87319|87269|87321.3|87271.3|87329.2|87279.2|87319|87269|62
1636619580000|2021-11-11 08:33:00|87322.2|87272.2|87313.8|87263.8|87322.2|87272.2|87312.8|87262.8|46
1636619590000|2021-11-11 08:33:10|87315.2|87265.2|87312.4|87262.4|87315.2|87265.2|87310.4|87260.4|55
1636619600000|2021-11-11 08:33:20|87312.2|87262.2|87319.8|87269.8|87322.1|87272.1|87312.2|87262.2|46
1636619610000|2021-11-11 08:33:30|87319.5|87269.5|87310.2|87260.2|87321.5|87271.5|87308.5|87258.5|44
1636619620000|2021-11-11 08:33:40|87309.3|87259.3|87308.4|87258.4|87311.8|87261.8|87305.8|87255.8|46
1636619630000|2021-11-11 08:33:50|87308.1|87258.1|87306.2|87256.2|87308.1|87258.1|87303.7|87253.7|48
1636619640000|2021-11-11 08:34:00|87306.5|87256.5|87305|87255|87306.7|87256.7|87304.5|87254.5|41
1636619650000|2021-11-11 08:34:10|87305.5|87255.5|87306.8|87256.8|87308.6|87258.6|87303.5|87253.5|58
1636619660000|2021-11-11 08:34:20|87305.1|87255.1|87304.9|87254.9|87306.7|87256.7|87302.8|87252.8|47
1636619670000|2021-11-11 08:34:30|87305.7|87255.7|87299.6|87249.6|87305.7|87255.7|87297.6|87247.6|49
1636619680000|2021-11-11 08:34:40|87299.2|87249.2|87273.7|87223.7|87301.5|87251.5|87271.4|87221.4|57
1636619690000|2021-11-11 08:34:50|87274.3|87224.3|87263.2|87213.2|87274.7|87224.7|87263.1|87213.1|52
1636619700000|2021-11-11 08:35:00|87262.9|87212.9|87267.6|87217.6|87267.6|87217.6|87262.9|87212.9|50
1636619710000|2021-11-11 08:35:10|87267.5|87217.5|87268.6|87218.6|87268.6|87218.6|87265.5|87215.5|43
1636619720000|2021-11-11 08:35:20|87268.3|87218.3|87272.2|87222.2|87274.9|87224.9|87267.6|87217.6|47
1636619730000|2021-11-11 08:35:30|87272|87222|87269|87219|87272.2|87222.2|87268.4|87218.4|39
1636619740000|2021-11-11 08:35:40|87268.8|87218.8|87275.8|87225.8|87276.3|87226.3|87268.4|87218.4|53
1636619750000|2021-11-11 08:35:50|87274.5|87224.5|87267.5|87217.5|87276.7|87226.7|87265.5|87215.5|51
1636619760000|2021-11-11 08:36:00|87266.4|87216.4|87258.9|87208.9|87266.5|87216.5|87258|87208|54
1636619770000|2021-11-11 08:36:10|87259|87209|87258.4|87208.4|87259.8|87209.8|87258.4|87208.4|33
1636619780000|2021-11-11 08:36:20|87258.1|87208.1|87259.1|87209.1|87259.9|87209.9|87257.7|87207.7|28
1636619790000|2021-11-11 08:36:30|87258.8|87208.8|87254.5|87204.5|87258.8|87208.8|87243.9|87193.9|54
1636619800000|2021-11-11 08:36:40|87256.5|87206.5|87255.1|87205.1|87260|87210|87255.1|87205.1|39
1636619810000|2021-11-11 08:36:50|87254.5|87204.5|87254|87204|87254.8|87204.8|87253.3|87203.3|34
1636619820000|2021-11-11 08:37:00|87254.1|87204.1|87255.4|87205.4|87256.3|87206.3|87253.9|87203.9|40
1636619830000|2021-11-11 08:37:10|87255.5|87205.5|87251.7|87201.7|87256|87206|87249.6|87199.6|38
1636619840000|2021-11-11 08:37:20|87251.8|87201.8|87239.1|87189.1|87252.2|87202.2|87234.8|87184.8|45
1636619850000|2021-11-11 08:37:30|87238.6|87188.6|87230.2|87180.2|87238.9|87188.9|87212.1|87162.1|64
1636619860000|2021-11-11 08:37:40|87230|87180|87225.8|87175.8|87231.5|87181.5|87224.3|87174.3|51
1636619870000|2021-11-11 08:37:50|87225.7|87175.7|87222.9|87172.9|87231|87181|87222.9|87172.9|49
1636619880000|2021-11-11 08:38:00|87224.1|87174.1|87229.6|87179.6|87232.7|87193.2|87218.2|87172.1|49
1636619890000|2021-11-11 08:38:10|87230.7|87180.7|87231.3|87181.3|87232.4|87182.4|87226.4|87176.4|59
1636619900000|2021-11-11 08:38:20|87231.2|87181.2|87228.9|87178.9|87233.2|87183.2|87226.9|87176.9|46
1636619910000|2021-11-11 08:38:30|87228.5|87178.5|87225.2|87175.2|87229.5|87179.5|87223.9|87173.9|50
1636619920000|2021-11-11 08:38:40|87225.1|87175.1|87219.9|87169.9|87225.1|87186.3|87210.7|87168.7|49
1636619930000|2021-11-11 08:38:50|87219.7|87169.7|87216.9|87166.9|87219.7|87169.7|87216.5|87166.5|44
1636619940000|2021-11-11 08:39:00|87216.7|87166.7|87214.1|87164.1|87216.8|87166.8|87212.1|87162.1|43
1636619950000|2021-11-11 08:39:10|87214|87164|87207.4|87157.4|87214.2|87171.2|87196.2|87149.3|51
1636619960000|2021-11-11 08:39:20|87207.5|87157.5|87193.5|87168.5|87207.5|87171.4|87192.8|87153.7|47
1636619970000|2021-11-11 08:39:30|87193.9|87168.9|87229.7|87179.7|87234.6|87187.3|87193.9|87155.4|64
1636619980000|2021-11-11 08:39:40|87229.8|87179.8|87224.4|87174.4|87230.3|87180.3|87223|87173|44
1636619990000|2021-11-11 08:39:50|87225.8|87175.8|87231.4|87181.4|87232.3|87182.3|87224.3|87174.3|59
1636620000000|2021-11-11 08:40:00|87231.3|87181.3|87248.9|87198.9|87253.1|87203.1|87231.1|87181.1|67
1636620010000|2021-11-11 08:40:10|87250.7|87200.7|87246.4|87196.4|87250.7|87200.7|87240.3|87190.3|65
1636620020000|2021-11-11 08:40:20|87246.5|87196.5|87246.8|87196.8|87246.8|87196.8|87242|87192|53
1636620030000|2021-11-11 08:40:30|87245.8|87195.8|87242.4|87192.4|87246.2|87196.2|87241|87191|47
1636620040000|2021-11-11 08:40:40|87242.5|87192.5|87252|87202|87253.1|87213.8|87230.6|87191.7|60
1636620050000|2021-11-11 08:40:50|87251.9|87201.9|87253.4|87203.4|87253.5|87203.5|87251.2|87201.2|47
1636620060000|2021-11-11 08:41:00|87253.5|87203.5|87253.4|87203.4|87253.9|87203.9|87249.7|87199.7|40
1636620070000|2021-11-11 08:41:10|87253.1|87203.1|87247.3|87197.3|87253.3|87203.3|87247.3|87197.3|46
1636620080000|2021-11-11 08:41:20|87245.6|87195.6|87244.7|87194.7|87246|87196|87243.3|87193.3|36
1636620090000|2021-11-11 08:41:30|87244.8|87194.8|87248.5|87198.5|87249.1|87209.4|87232.6|87193.3|40
1636620100000|2021-11-11 08:41:40|87247.2|87197.2|87242.7|87192.7|87250|87212.7|87236.1|87191.9|47
1636620110000|2021-11-11 08:41:50|87242.9|87192.9|87224.1|87199.1|87242.9|87202.3|87224|87188.2|41
1636620120000|2021-11-11 08:42:00|87223.8|87198.8|87225.3|87175.3|87236|87199|87212.3|87174.6|62
1636620130000|2021-11-11 08:42:10|87225.4|87175.4|87207.1|87157.1|87225.6|87179.4|87194.3|87155.7|41
1636620140000|2021-11-11 08:42:20|87207.8|87157.8|87200.6|87150.6|87207.8|87157.8|87200.4|87150.4|45
1636620150000|2021-11-11 08:42:30|87200.7|87150.7|87196.9|87146.9|87201.2|87151.2|87196.7|87146.7|41
1636620160000|2021-11-11 08:42:40|87196.8|87146.8|87194.9|87144.9|87200.6|87150.6|87193.8|87143.8|34
1636620170000|2021-11-11 08:42:50|87195.3|87145.3|87196.8|87146.8|87199.1|87160.5|87183.9|87142.5|48
1636620180000|2021-11-11 08:43:00|87195.8|87145.8|87190.7|87140.7|87196.8|87146.8|87189.4|87139.4|39
1636620190000|2021-11-11 08:43:10|87190.8|87140.8|87178.3|87128.3|87191.8|87141.8|87177.5|87127.5|57
1636620200000|2021-11-11 08:43:20|87178.2|87128.2|87173.9|87123.9|87179.9|87129.9|87173.9|87123.9|45
1636620210000|2021-11-11 08:43:30|87173.4|87123.4|87161|87111|87173.4|87123.4|87160.8|87110.8|52
1636620220000|2021-11-11 08:43:40|87161.6|87111.6|87162|87112|87168.5|87129.8|87149.6|87110.3|50
1636620230000|2021-11-11 08:43:50|87162.2|87112.2|87159.5|87109.5|87162.3|87112.3|87156.5|87106.5|52
1636620240000|2021-11-11 08:44:00|87159.2|87109.2|87165|87115|87166.5|87116.5|87159.2|87109.2|48
1636620250000|2021-11-11 08:44:10|87165.5|87115.5|87160.3|87110.3|87165.5|87115.5|87159.5|87109.5|38
1636620260000|2021-11-11 08:44:20|87160.5|87110.5|87164|87114|87164.8|87114.8|87158.2|87108.2|43
1636620270000|2021-11-11 08:44:30|87164.2|87114.2|87165.9|87115.9|87167.5|87117.5|87163.4|87113.4|40
1636620280000|2021-11-11 08:44:40|87166.1|87116.1|87166.6|87116.6|87169.5|87119.5|87163.2|87113.2|38
1636620290000|2021-11-11 08:44:50|87166.5|87116.5|87163|87113|87166.6|87123.3|87145.6|87108.5|51
1636620300000|2021-11-11 08:45:00|87163.1|87113.1|87162.8|87112.8|87165.5|87115.5|87162.8|87112.8|46
1636620310000|2021-11-11 08:45:10|87163|87113|87167.2|87117.2|87167.5|87123|87145.8|87107.6|51
1636620320000|2021-11-11 08:45:20|87166.7|87116.7|87165|87115|87167|87117|87162.4|87112.4|51
1636620330000|2021-11-11 08:45:30|87151.8|87126.8|87165.7|87115.7|87166.6|87127.9|87151.7|87114.9|25
1636620340000|2021-11-11 08:45:40|87165.9|87115.9|87164.5|87139.5|87179.1|87141|87164|87115.8|58
1636620350000|2021-11-11 08:45:50|87164.1|87139.1|87165.9|87140.9|87178.4|87141.4|87164.1|87126.3|38
1636620360000|2021-11-11 08:46:00|87165.4|87140.4|87167.3|87142.3|87179.5|87142.5|87165.4|87126.9|52
1636620370000|2021-11-11 08:46:10|87166.6|87141.6|87189.6|87139.6|87190.3|87149.7|87165.5|87131.5|50
1636620380000|2021-11-11 08:46:20|87179.2|87154.2|87195.9|87145.9|87196.2|87154.7|87177.8|87140.1|36
1636620390000|2021-11-11 08:46:30|87196.4|87146.4|87233.4|87183.4|87233.8|87193|87184.6|87146.4|62
1636620400000|2021-11-11 08:46:40|87234.5|87184.5|87239.8|87189.8|87241.3|87191.3|87233.9|87183.9|48
1636620410000|2021-11-11 08:46:50|87239.9|87189.9|87239.9|87189.9|87257.8|87207.8|87230.7|87189|53
1636620420000|2021-11-11 08:47:00|87240.8|87190.8|87233|87183|87240.8|87190.8|87231.2|87181.2|51
1636620430000|2021-11-11 08:47:10|87232.3|87182.3|87223.4|87173.4|87234.3|87184.3|87223.3|87173.3|53
1636620440000|2021-11-11 08:47:20|87223.3|87173.3|87225.6|87175.6|87227.6|87177.6|87222.6|87172.6|33
1636620450000|2021-11-11 08:47:30|87225.7|87175.7|87213|87163|87225.7|87175.7|87211.7|87161.7|51
1636620460000|2021-11-11 08:47:40|87212.6|87162.6|87200|87150|87213.5|87173.5|87195.9|87148.9|49
1636620470000|2021-11-11 08:47:50|87200.1|87150.1|87184.3|87134.3|87200.1|87150.4|87173.1|87133.1|49
1636620480000|2021-11-11 08:48:00|87185.5|87135.5|87180.1|87130.1|87186.8|87136.8|87179.4|87129.4|35
1636620490000|2021-11-11 08:48:10|87180.2|87130.2|87176.6|87126.6|87180.7|87138.5|87157.5|87119.9|51
1636620500000|2021-11-11 08:48:20|87177.1|87127.1|87171.5|87121.5|87177.4|87136.9|87161.4|87120.5|42
1636620510000|2021-11-11 08:48:30|87172|87122|87160|87135|87172|87138.9|87158.3|87114.6|54
1636620520000|2021-11-11 08:48:40|87176.2|87126.2|87176.9|87126.9|87179|87129|87171.8|87121.8|37
1636620530000|2021-11-11 08:48:50|87164.1|87139.1|87176.2|87126.2|87177.3|87139.1|87164.1|87124.8|39
1636620540000|2021-11-11 08:49:00|87176.3|87126.3|87197.1|87147.1|87199.6|87157.1|87176.3|87126.3|57
1636620550000|2021-11-11 08:49:10|87196.8|87146.8|87189.9|87139.9|87197.5|87147.5|87187.9|87137.9|40
1636620560000|2021-11-11 08:49:20|87189.8|87139.8|87185.2|87135.2|87191.3|87141.3|87183.1|87133.1|45
1636620570000|2021-11-11 08:49:30|87186.2|87136.2|87183.5|87133.5|87186.2|87136.2|87183|87133|27
1636620580000|2021-11-11 08:49:40|87183.6|87133.6|87176.7|87126.7|87183.9|87142.3|87167.3|87125.3|41
1636620590000|2021-11-11 08:49:50|87175.5|87125.5|87161.5|87111.5|87176.1|87126.1|87159.2|87109.2|64
1636620600000|2021-11-11 08:50:00|87161.6|87111.6|87160.3|87110.3|87165.5|87115.5|87154.7|87104.7|64
1636620610000|2021-11-11 08:50:10|87159.4|87109.4|87153.6|87103.6|87160.7|87110.7|87152.6|87102.6|63
1636620620000|2021-11-11 08:50:20|87153.5|87103.5|87156.5|87106.5|87158.2|87108.2|87152|87102|56
1636620630000|2021-11-11 08:50:30|87156.6|87106.6|87160.3|87110.3|87163.9|87113.9|87155.2|87105.2|62
1636620640000|2021-11-11 08:50:40|87160.7|87110.7|87173.2|87123.2|87173.6|87136.7|87160.5|87110.5|54
1636620650000|2021-11-11 08:50:50|87172.8|87122.8|87174.6|87124.6|87175.8|87125.8|87170.2|87120.2|47
1636620660000|2021-11-11 08:51:00|87174.4|87124.4|87169.7|87119.7|87174.6|87136.8|87161.4|87118.7|42
1636620670000|2021-11-11 08:51:10|87169.5|87119.5|87166.6|87116.6|87171.4|87121.4|87165|87115|55
1636620680000|2021-11-11 08:51:20|87166.1|87116.1|87168.4|87118.4|87168.6|87118.6|87163.3|87113.3|55
1636620690000|2021-11-11 08:51:30|87168.7|87118.7|87175.4|87125.4|87176.7|87126.7|87167.7|87117.7|45
1636620700000|2021-11-11 08:51:40|87175.5|87125.5|87179.8|87129.8|87180|87130|87174.9|87124.9|40
1636620710000|2021-11-11 08:51:50|87179.6|87129.6|87200.2|87150.2|87201.4|87152.1|87170.3|87124.2|58
1636620720000|2021-11-11 08:52:00|87200.3|87150.3|87207.6|87157.6|87208.6|87158.6|87200.3|87150.3|50
1636620730000|2021-11-11 08:52:10|87207.1|87157.1|87205.5|87155.5|87207.1|87157.1|87204.6|87154.6|37
1636620740000|2021-11-11 08:52:20|87205.8|87155.8|87208|87158|87208.6|87158.6|87205|87155|28
1636620750000|2021-11-11 08:52:30|87206.9|87156.9|87193.6|87143.6|87207.6|87157.6|87191.2|87141.2|41
1636620760000|2021-11-11 08:52:40|87192.6|87142.6|87188|87138|87194.2|87144.2|87187.1|87137.1|39
1636620770000|2021-11-11 08:52:50|87189.2|87139.2|87189|87139|87189.7|87139.7|87187.5|87137.5|27
1636620780000|2021-11-11 08:53:00|87188.3|87138.3|87195.2|87145.2|87199.3|87155.7|87180.7|87138.2|56
1636620790000|2021-11-11 08:53:10|87194.5|87144.5|87197.2|87147.2|87199.5|87149.5|87194.4|87144.4|47
1636620800000|2021-11-11 08:53:20|87196.9|87146.9|87198.6|87148.6|87198.8|87148.8|87194.2|87144.2|41
1636620810000|2021-11-11 08:53:30|87198.1|87148.1|87193|87143|87198.7|87156.8|87179.8|87142.5|43
1636620820000|2021-11-11 08:53:40|87192.8|87142.8|87186.6|87136.6|87193.6|87143.6|87184.8|87134.8|52
1636620830000|2021-11-11 08:53:50|87186.3|87136.3|87187|87137|87187.5|87137.5|87186.1|87136.1|19
1636620840000|2021-11-11 08:54:00|87187.1|87137.1|87180.4|87130.4|87187.2|87137.2|87179.7|87129.7|51
1636620850000|2021-11-11 08:54:10|87180.5|87130.5|87170.6|87120.6|87180.5|87130.5|87168.2|87118.2|56
1636620860000|2021-11-11 08:54:20|87171.7|87121.7|87170.2|87120.2|87172|87122|87168.1|87118.1|43
1636620870000|2021-11-11 08:54:30|87170.3|87120.3|87167.9|87117.9|87170.9|87129.8|87154.8|87114.8|58
1636620880000|2021-11-11 08:54:40|87168.6|87118.6|87164.8|87114.8|87171.5|87121.5|87164.4|87114.4|49
1636620890000|2021-11-11 08:54:50|87164.9|87114.9|87162.9|87112.9|87166.1|87126.9|87149.7|87112.6|39
1636620900000|2021-11-11 08:55:00|87163|87113|87167.4|87117.4|87168|87128.3|87153.3|87112.1|49
1636620910000|2021-11-11 08:55:10|87167.2|87117.2|87164.4|87114.4|87167.4|87128.8|87151.3|87113.7|43
1636620920000|2021-11-11 08:55:20|87164.1|87114.1|87159.8|87109.8|87171.5|87130.7|87150.1|87107.2|66
1636620930000|2021-11-11 08:55:30|87159.5|87109.5|87169.4|87119.4|87169.4|87125.3|87150.2|87109.5|53
1636620940000|2021-11-11 08:55:40|87170|87120|87169.8|87119.8|87170.5|87120.5|87168.6|87118.6|39
1636620950000|2021-11-11 08:55:50|87169.6|87119.6|87166.9|87116.9|87172.6|87122.6|87165.9|87115.9|47
1636620960000|2021-11-11 08:56:00|87167|87117|87158.8|87133.8|87172.7|87134.4|87157.5|87117|51
1636620970000|2021-11-11 08:56:10|87158.6|87133.6|87166|87141|87167|87142|87158.5|87133.5|48
1636620980000|2021-11-11 08:56:20|87177.2|87127.2|87178|87128|87179|87129|87177.2|87127.2|34
1636620990000|2021-11-11 08:56:30|87177.8|87127.8|87158.8|87133.8|87178.8|87137|87158.6|87123.2|46
1636621000000|2021-11-11 08:56:40|87159.2|87134.2|87162.2|87137.2|87162.8|87137.8|87158.2|87133.2|39
1636621010000|2021-11-11 08:56:50|87162.4|87137.4|87193.9|87143.9|87197.6|87150.1|87162.4|87126.7|45
1636621020000|2021-11-11 08:57:00|87193.2|87143.2|87200.5|87150.5|87202|87152|87192.9|87142.9|57
1636621030000|2021-11-11 08:57:10|87200.4|87150.4|87201.3|87151.3|87201.9|87151.9|87200.3|87150.3|35
1636621040000|2021-11-11 08:57:20|87201.7|87151.7|87203.5|87153.5|87204.7|87154.7|87201.1|87151.1|31
1636621050000|2021-11-11 08:57:30|87205.6|87155.6|87201.7|87151.7|87206.2|87156.2|87194.8|87144.8|52
1636621060000|2021-11-11 08:57:40|87202.4|87152.4|87189.4|87164.4|87202.4|87165.4|87188.2|87150.3|39
1636621070000|2021-11-11 08:57:50|87189.5|87164.5|87198.3|87148.3|87198.3|87166.5|87185.6|87147.5|51
1636621080000|2021-11-11 08:58:00|87198.7|87148.7|87196.9|87146.9|87199.6|87149.6|87192.4|87142.4|53
1636621090000|2021-11-11 08:58:10|87197.1|87147.1|87189.6|87164.6|87200.8|87164.6|87186.7|87146.1|48
1636621100000|2021-11-11 08:58:20|87189|87164|87190.7|87165.7|87191.8|87166.8|87189|87164|45
1636621110000|2021-11-11 08:58:30|87191|87166|87199.3|87149.3|87203.6|87166|87188.8|87149.3|35
1636621120000|2021-11-11 08:58:40|87196.8|87146.8|87184.2|87159.2|87201.1|87159.5|87183.4|87143.9|56
1636621130000|2021-11-11 08:58:50|87197.9|87147.9|87195.6|87145.6|87199.6|87149.6|87193.4|87143.4|45
1636621140000|2021-11-11 08:59:00|87194.7|87144.7|87195.5|87145.5|87196.7|87158|87183|87141.9|48
1636621150000|2021-11-11 08:59:10|87195.6|87145.6|87199.7|87149.7|87199.8|87163.7|87185.6|87145.6|41
1636621160000|2021-11-11 08:59:20|87199.5|87149.5|87205.9|87155.9|87207|87169.6|87190.4|87148.8|36
1636621170000|2021-11-11 08:59:30|87205.8|87155.8|87203.2|87153.2|87205.8|87165.9|87190.1|87152.4|40
1636621180000|2021-11-11 08:59:40|87203|87153|87195|87145|87203|87153|87195|87145|55
1636621190000|2021-11-11 08:59:50|87195.2|87145.2|87198.6|87148.6|87200.1|87150.1|87195.2|87145.2|45
1636621200000|2021-11-11 09:00:00|87200|87150|87195.2|87145.2|87202.3|87152.3|87194.4|87144.4|46
1636621210000|2021-11-11 09:00:10|87195.3|87145.3|87200.3|87150.3|87200.5|87150.5|87186.4|87136.4|56
1636621220000|2021-11-11 09:00:20|87200.7|87150.7|87191.8|87166.8|87205.4|87168.2|87191.8|87150.3|49
1636621230000|2021-11-11 09:00:30|87192|87167|87210.9|87160.9|87215.7|87173.9|87192|87152.9|54
1636621240000|2021-11-11 09:00:40|87210.3|87160.3|87216.3|87166.3|87222.5|87182.9|87201.7|87151.7|49
1636621250000|2021-11-11 09:00:50|87216.5|87166.5|87229.8|87179.8|87230.6|87185.6|87210.6|87166.5|58
1636621260000|2021-11-11 09:01:00|87230|87180|87226.7|87176.7|87232|87182|87226.2|87176.2|41
1636621270000|2021-11-11 09:01:10|87215.1|87190.1|87222|87172|87227.6|87190.6|87210.4|87172|44
1636621280000|2021-11-11 09:01:20|87222.7|87172.7|87201|87176|87226.2|87188.3|87199.5|87164.1|50
1636621290000|2021-11-11 09:01:30|87200.6|87175.6|87202.9|87177.9|87214.5|87178.6|87197|87159.7|48
1636621300000|2021-11-11 09:01:40|87202|87177|87216.4|87166.4|87217|87178|87199.8|87164.4|36
1636621310000|2021-11-11 09:01:50|87216.2|87166.2|87220.8|87170.8|87222.4|87172.4|87216.2|87166.2|44
1636621320000|2021-11-11 09:02:00|87218.9|87168.9|87225.4|87175.4|87226.4|87181.6|87205|87167|52
1636621330000|2021-11-11 09:02:10|87225.8|87175.8|87216.4|87166.4|87229.1|87190.6|87213.3|87164.8|56
1636621340000|2021-11-11 09:02:20|87216.3|87166.3|87211.5|87161.5|87216.5|87174.8|87197.2|87157.8|39
1636621350000|2021-11-11 09:02:30|87211.6|87161.6|87207|87157|87212.7|87172|87196.4|87156.8|29
1636621360000|2021-11-11 09:02:40|87205.4|87155.4|87205.1|87155.1|87206.8|87156.8|87204.2|87154.2|34
1636621370000|2021-11-11 09:02:50|87192.7|87167.7|87201.6|87151.6|87202.8|87167.9|87189|87151|35
1636621380000|2021-11-11 09:03:00|87201.9|87151.9|87198.2|87148.2|87202.1|87152.1|87198.2|87148.2|25
1636621390000|2021-11-11 09:03:10|87198.4|87148.4|87202.6|87152.6|87202.7|87167.2|87190.9|87147.2|44
1636621400000|2021-11-11 09:03:20|87202|87152|87206.4|87156.4|87208.1|87158.1|87201.7|87151.7|37
1636621410000|2021-11-11 09:03:30|87206.3|87156.3|87200.9|87150.9|87206.8|87156.8|87198.4|87148.4|34
1636621420000|2021-11-11 09:03:40|87200.4|87150.4|87210.7|87160.7|87211.7|87174|87190.4|87149.7|44
1636621430000|2021-11-11 09:03:50|87210.9|87160.9|87209.5|87159.5|87211.5|87161.5|87207.8|87157.8|42
1636621440000|2021-11-11 09:04:00|87209.7|87159.7|87215.3|87165.3|87217.8|87177.6|87202.4|87159.5|41
1636621450000|2021-11-11 09:04:10|87215.4|87165.4|87228.6|87178.6|87228.9|87184.1|87198|87161.5|63
1636621460000|2021-11-11 09:04:20|87228.9|87178.9|87223.2|87173.2|87230|87189.9|87206.4|87170.1|50
1636621470000|2021-11-11 09:04:30|87210.9|87185.9|87229.8|87179.8|87229.8|87190.7|87210.9|87172.9|48
1636621480000|2021-11-11 09:04:40|87228.4|87178.4|87223|87173|87229.1|87190|87205.1|87171.3|53
1636621490000|2021-11-11 09:04:50|87222.7|87172.7|87217.7|87167.7|87224.7|87174.7|87217.1|87167.1|38
1636621500000|2021-11-11 09:05:00|87217.5|87167.5|87223.3|87173.3|87228|87178|87217.5|87167.5|60
1636621510000|2021-11-11 09:05:10|87222.9|87172.9|87232.8|87182.8|87234.6|87184.6|87222.9|87172.9|55
1636621520000|2021-11-11 09:05:20|87233.7|87183.7|87232.3|87182.3|87233.7|87183.7|87231|87181|44
1636621530000|2021-11-11 09:05:30|87233.2|87183.2|87235.3|87185.3|87239.5|87201.6|87225.4|87182.7|47
1636621540000|2021-11-11 09:05:40|87236.1|87186.1|87230.8|87180.8|87236.1|87186.1|87229.7|87179.7|51
1636621550000|2021-11-11 09:05:50|87228.8|87178.8|87230.2|87180.2|87234.2|87193.4|87217.8|87171.4|49
1636621560000|2021-11-11 09:06:00|87230.6|87180.6|87234.8|87184.8|87241.3|87191.3|87229.7|87179.7|54
1636621570000|2021-11-11 09:06:10|87236.9|87186.9|87237.7|87187.7|87240.8|87190.8|87235.3|87185.3|43
1636621580000|2021-11-11 09:06:20|87237.5|87187.5|87232|87182|87239.8|87194.8|87219.8|87182|62
1636621590000|2021-11-11 09:06:30|87232.1|87182.1|87233.9|87183.9|87236.9|87186.9|87230.9|87180.9|49
1636621600000|2021-11-11 09:06:40|87234|87184|87237.6|87187.6|87239.3|87189.3|87234|87184|37
1636621610000|2021-11-11 09:06:50|87237.2|87187.2|87247.9|87197.9|87247.9|87210|87228.2|87186.6|41
1636621620000|2021-11-11 09:07:00|87248.2|87198.2|87250|87200|87254.2|87204.2|87247.9|87197.9|45
1636621630000|2021-11-11 09:07:10|87250.7|87200.7|87260.2|87210.2|87260.5|87210.5|87247.6|87197.6|44
1636621640000|2021-11-11 09:07:20|87260.3|87210.3|87259|87209|87260.6|87210.6|87256.7|87206.7|44
1636621650000|2021-11-11 09:07:30|87258.7|87208.7|87257.7|87207.7|87259|87209|87256.3|87206.3|37
1636621660000|2021-11-11 09:07:40|87257.8|87207.8|87252.9|87202.9|87259|87209|87252.9|87202.9|26
1636621670000|2021-11-11 09:07:50|87253.2|87203.2|87254.1|87204.1|87256.9|87206.9|87251.6|87201.6|47
1636621680000|2021-11-11 09:08:00|87254.6|87204.6|87256.2|87206.2|87256.6|87206.6|87254.1|87204.1|38
1636621690000|2021-11-11 09:08:10|87256|87206|87254|87204|87257.9|87207.9|87254|87204|29
1636621700000|2021-11-11 09:08:20|87253.6|87203.6|87261.3|87211.3|87261.4|87211.4|87249.5|87199.5|41
1636621710000|2021-11-11 09:08:30|87261.6|87211.6|87264.5|87214.5|87264.8|87214.8|87257.8|87207.8|42
1636621720000|2021-11-11 09:08:40|87264.6|87214.6|87271.8|87221.8|87274.8|87224.8|87263.9|87213.9|45
1636621730000|2021-11-11 09:08:50|87271.5|87221.5|87271.4|87221.4|87274.3|87224.3|87270.8|87220.8|42
1636621740000|2021-11-11 09:09:00|87271.3|87221.3|87271.6|87221.6|87274.7|87224.7|87271.2|87221.2|44
1636621750000|2021-11-11 09:09:10|87271.3|87221.3|87278|87228|87280|87242.3|87263.4|87219.5|54
1636621760000|2021-11-11 09:09:20|87278.1|87228.1|87279.3|87229.3|87284.8|87248.2|87270.9|87227.8|45
1636621770000|2021-11-11 09:09:30|87279.6|87229.6|87277|87227|87279.6|87229.6|87276.4|87226.4|45
1636621780000|2021-11-11 09:09:40|87276.9|87226.9|87271.9|87221.9|87278.3|87228.3|87270.5|87220.5|47
1636621790000|2021-11-11 09:09:50|87271.8|87221.8|87272.3|87222.3|87274.4|87224.4|87271.7|87221.7|44
1636621800000|2021-11-11 09:10:00|87272.1|87222.1|87260.6|87210.6|87272.4|87222.4|87260.4|87210.4|50
1636621810000|2021-11-11 09:10:10|87260.8|87210.8|87263.6|87213.6|87264.9|87214.9|87260.7|87210.7|43
1636621820000|2021-11-11 09:10:20|87262.4|87212.4|87257.9|87207.9|87265.6|87224.1|87246|87207.9|52
1636621830000|2021-11-11 09:10:30|87258|87208|87255.5|87205.5|87258.2|87208.2|87254.7|87204.7|36
1636621840000|2021-11-11 09:10:40|87255.4|87205.4|87255.9|87205.9|87256.3|87206.3|87255|87205|30
1636621850000|2021-11-11 09:10:50|87256.1|87206.1|87253.4|87203.4|87256.4|87206.4|87252.3|87202.3|22
1636621860000|2021-11-11 09:11:00|87253.8|87203.8|87271.7|87221.7|87271.7|87233.1|87252.9|87202.9|48
1636621870000|2021-11-11 09:11:10|87269.1|87219.1|87273.8|87223.8|87275.5|87237.7|87257|87217.5|49
1636621880000|2021-11-11 09:11:20|87275|87225|87274.4|87224.4|87275.3|87225.3|87272.4|87222.4|31
1636621890000|2021-11-11 09:11:30|87274.2|87224.2|87276.6|87226.6|87279.8|87229.8|87273.9|87223.9|44
1636621900000|2021-11-11 09:11:40|87276.9|87226.9|87269.5|87219.5|87277.1|87227.1|87268.4|87218.4|42
1636621910000|2021-11-11 09:11:50|87268.9|87218.9|87261.1|87211.1|87269.6|87224.7|87249|87210.7|39
1636621920000|2021-11-11 09:12:00|87260.9|87210.9|87269.7|87219.7|87271.5|87231.1|87256.1|87210.9|46
1636621930000|2021-11-11 09:12:10|87269.8|87219.8|87267.8|87217.8|87270.2|87220.2|87267.8|87217.8|28
1636621940000|2021-11-11 09:12:20|87270.1|87220.1|87259.1|87234.1|87272.8|87234.1|87256.3|87217.8|51
1636621950000|2021-11-11 09:12:30|87272.5|87222.5|87276.5|87226.5|87278.6|87240.4|87263.9|87221.7|33
1636621960000|2021-11-11 09:12:40|87276.7|87226.7|87272.2|87222.2|87276.7|87226.7|87271.1|87221.1|30
1636621970000|2021-11-11 09:12:50|87272|87222|87246.4|87196.4|87275.2|87233.7|87246.4|87196.4|48
1636621980000|2021-11-11 09:13:00|87245.6|87195.6|87241.9|87191.9|87247.3|87197.3|87240.7|87190.7|43
1636621990000|2021-11-11 09:13:10|87242.3|87192.3|87243.9|87193.9|87246.7|87196.7|87240.8|87190.8|41
1636622000000|2021-11-11 09:13:20|87244.6|87194.6|87240.8|87190.8|87244.7|87194.7|87236.8|87186.8|29
1636622010000|2021-11-11 09:13:30|87241.4|87191.4|87241.8|87191.8|87242.6|87192.6|87239.6|87189.6|32
1636622020000|2021-11-11 09:13:40|87242.1|87192.1|87256.1|87206.1|87257.8|87207.8|87241.8|87191.8|44
1636622030000|2021-11-11 09:13:50|87255.5|87205.5|87254.6|87204.6|87255.5|87205.5|87251.5|87201.5|40
1636622040000|2021-11-11 09:14:00|87253.8|87203.8|87249|87199|87253.8|87203.8|87247.4|87197.4|38
1636622050000|2021-11-11 09:14:10|87249.5|87199.5|87245.7|87195.7|87249.5|87199.5|87245.7|87195.7|33
1636622060000|2021-11-11 09:14:20|87245.8|87195.8|87255.3|87205.3|87255.7|87217.1|87234.7|87195.8|42
1636622070000|2021-11-11 09:14:30|87255.2|87205.2|87262.7|87212.7|87264.4|87222.6|87245.3|87200.2|48
1636622080000|2021-11-11 09:14:40|87258.3|87208.3|87257.7|87207.7|87258.5|87208.5|87255|87205|54
1636622090000|2021-11-11 09:14:50|87258.4|87208.4|87260|87210|87262.2|87212.2|87258.1|87208.1|52
1636622100000|2021-11-11 09:15:00|87259.9|87209.9|87255.3|87205.3|87260.5|87220.8|87243.3|87205.3|48
1636622110000|2021-11-11 09:15:10|87255.4|87205.4|87253.7|87203.7|87255.5|87216.7|87239.8|87203|40
1636622120000|2021-11-11 09:15:20|87253.6|87203.6|87250.2|87200.2|87254.8|87204.8|87250.2|87200.2|42
1636622130000|2021-11-11 09:15:30|87250.3|87200.3|87251|87201|87251.7|87213.1|87236.1|87197.1|48
1636622140000|2021-11-11 09:15:40|87251.1|87201.1|87243.5|87218.5|87252.6|87219.1|87243.1|87199.7|38
1636622150000|2021-11-11 09:15:50|87242.7|87217.7|87254.2|87204.2|87256|87218.7|87240.8|87202.8|44
1636622160000|2021-11-11 09:16:00|87253.7|87203.7|87252.8|87202.8|87253.7|87203.7|87252|87202|28
1636622170000|2021-11-11 09:16:10|87252.7|87202.7|87252.8|87202.8|87255.8|87216.8|87240.9|87201.9|35
1636622180000|2021-11-11 09:16:20|87253.1|87203.1|87252.2|87202.2|87254.7|87204.7|87250.2|87200.2|32
1636622190000|2021-11-11 09:16:30|87251.7|87201.7|87258.7|87208.7|87259.3|87209.3|87251.4|87201.4|33
1636622200000|2021-11-11 09:16:40|87259|87209|87256|87206|87259.6|87209.6|87254.8|87204.8|49
1636622210000|2021-11-11 09:16:50|87256.1|87206.1|87258|87208|87259.7|87209.7|87250.9|87200.9|54
1636622220000|2021-11-11 09:17:00|87257.1|87207.1|87280.1|87230.1|87287.5|87237.5|87257.1|87207.1|64
1636622230000|2021-11-11 09:17:10|87280.9|87230.9|87281.1|87231.1|87288.1|87238.1|87280.9|87230.9|55
1636622240000|2021-11-11 09:17:20|87282|87232|87279.8|87229.8|87282.6|87232.6|87278.7|87228.7|52
1636622250000|2021-11-11 09:17:30|87280.7|87230.7|87279|87229|87281.8|87231.8|87278.4|87228.4|45
1636622260000|2021-11-11 09:17:40|87279.1|87229.1|87270.7|87220.7|87280|87233|87257.4|87219.5|44
1636622270000|2021-11-11 09:17:50|87271.2|87221.2|87270.6|87220.6|87271.9|87221.9|87270.6|87220.6|30
1636622280000|2021-11-11 09:18:00|87270.4|87220.4|87259.9|87209.9|87270.4|87220.4|87259.4|87209.4|38
1636622290000|2021-11-11 09:18:10|87259.7|87209.7|87260.7|87210.7|87263.3|87213.3|87259.7|87209.7|46
1636622300000|2021-11-11 09:18:20|87261.7|87211.7|87263.8|87213.8|87264.2|87214.2|87260.9|87210.9|48
1636622310000|2021-11-11 09:18:30|87261.8|87211.8|87261.3|87211.3|87262.7|87212.7|87259.1|87209.1|39
1636622320000|2021-11-11 09:18:40|87261|87211|87258.3|87208.3|87261.4|87211.4|87257.4|87207.4|33
1636622330000|2021-11-11 09:18:50|87257.9|87207.9|87258.9|87208.9|87259.7|87209.7|87249.8|87199.8|43
1636622340000|2021-11-11 09:19:00|87261.4|87211.4|87238.9|87213.9|87263.1|87223.5|87238.9|87200.2|62
1636622350000|2021-11-11 09:19:10|87240.2|87215.2|87242.5|87217.5|87243.3|87218.3|87239.4|87214.4|37
1636622360000|2021-11-11 09:19:20|87242.3|87217.3|87238.8|87213.8|87242.6|87217.6|87237.6|87212.6|42
1636622370000|2021-11-11 09:19:30|87239.4|87214.4|87248.2|87198.2|87249.6|87214.4|87234.8|87198.1|30
1636622380000|2021-11-11 09:19:40|87247.2|87197.2|87247.9|87197.9|87251.6|87201.6|87247|87197|35
1636622390000|2021-11-11 09:19:50|87247.4|87197.4|87248.9|87198.9|87249.5|87199.5|87246.6|87196.6|36
1636622400000|2021-11-11 09:20:00|87249|87199|87241.6|87216.6|87252.5|87217.2|87233.5|87198.3|53
1636622410000|2021-11-11 09:20:10|87241.4|87216.4|87250.9|87200.9|87251|87216.4|87237.9|87200.6|40
1636622420000|2021-11-11 09:20:20|87250.7|87200.7|87249.9|87199.9|87251.4|87201.4|87248.5|87198.5|33
1636622430000|2021-11-11 09:20:30|87251.2|87201.2|87244.6|87194.6|87251.2|87213|87231.3|87194.2|33
1636622440000|2021-11-11 09:20:40|87244.5|87194.5|87227.6|87202.6|87245.7|87203.3|87225.7|87193.4|38
1636622450000|2021-11-11 09:20:50|87225.3|87200.3|87233.8|87183.8|87236.3|87200.5|87221.3|87180.5|59
1636622460000|2021-11-11 09:21:00|87233.9|87183.9|87223.4|87173.4|87234.2|87184.2|87222.9|87172.9|37
1636622470000|2021-11-11 09:21:10|87223.1|87173.1|87221.8|87171.8|87223.1|87182.2|87206.4|87168.8|44
1636622480000|2021-11-11 09:21:20|87220.7|87170.7|87206|87156|87220.7|87173.3|87196.5|87155.4|62
1636622490000|2021-11-11 09:21:30|87206.3|87156.3|87192.5|87142.5|87208.4|87158.4|87191.3|87141.3|54
1636622500000|2021-11-11 09:21:40|87192.7|87142.7|87206.6|87156.6|87207.3|87157.3|87192.7|87142.7|44
1636622510000|2021-11-11 09:21:50|87206.7|87156.7|87199|87149|87206.7|87161.8|87185.2|87149|46
1636622520000|2021-11-11 09:22:00|87199.8|87149.8|87193.2|87143.2|87200.2|87150.2|87192.8|87142.8|62
1636622530000|2021-11-11 09:22:10|87193.1|87143.1|87187.6|87137.6|87193.2|87143.2|87187.4|87137.4|38
1636622540000|2021-11-11 09:22:20|87190.2|87140.2|87192.8|87142.8|87194.5|87157.1|87177.6|87139.1|40
1636622550000|2021-11-11 09:22:30|87192.7|87142.7|87192.3|87142.3|87192.7|87142.7|87191.8|87141.8|23
1636622560000|2021-11-11 09:22:40|87192.4|87142.4|87180.9|87130.9|87193|87143|87180.7|87130.7|36
1636622570000|2021-11-11 09:22:50|87181|87131|87179.3|87129.3|87183.3|87133.3|87178|87128|41
1636622580000|2021-11-11 09:23:00|87179.1|87129.1|87183.4|87133.4|87183.9|87146.9|87170.8|87128.7|38
1636622590000|2021-11-11 09:23:10|87183.1|87133.1|87191.6|87141.6|87192.5|87142.5|87182.7|87132.7|34
1636622600000|2021-11-11 09:23:20|87192.3|87142.3|87200.6|87150.6|87205.3|87161.4|87183.9|87142.3|47
1636622610000|2021-11-11 09:23:30|87201.1|87151.1|87209.7|87159.7|87209.7|87167.2|87191.1|87149.8|52
1636622620000|2021-11-11 09:23:40|87209.8|87159.8|87206.1|87156.1|87210.8|87160.8|87206.1|87156.1|41
1636622630000|2021-11-11 09:23:50|87206.6|87156.6|87213.4|87163.4|87215.1|87165.1|87203.9|87153.9|46
1636622640000|2021-11-11 09:24:00|87213.2|87163.2|87207.5|87157.5|87213.8|87163.8|87206.2|87156.2|47
1636622650000|2021-11-11 09:24:10|87206.4|87156.4|87191.9|87166.9|87207.4|87166.9|87190.4|87152.3|29
1636622660000|2021-11-11 09:24:20|87191.6|87166.6|87197.9|87172.9|87210.6|87172.9|87191.2|87158.7|40
1636622670000|2021-11-11 09:24:30|87197.2|87172.2|87202.7|87177.7|87204.2|87179.2|87197.2|87172.2|47
1636622680000|2021-11-11 09:24:40|87203.5|87178.5|87223.3|87173.3|87223.4|87180.6|87202.3|87170|43
1636622690000|2021-11-11 09:24:50|87223.1|87173.1|87219.9|87169.9|87224.6|87190.8|87210.8|87169.9|46
1636622700000|2021-11-11 09:25:00|87219.4|87169.4|87217.3|87167.3|87220.8|87170.8|87215.4|87165.4|42
1636622710000|2021-11-11 09:25:10|87217.7|87167.7|87227.6|87177.6|87228.6|87178.6|87217.6|87167.6|34
1636622720000|2021-11-11 09:25:20|87227|87177|87212.3|87162.3|87228.3|87185.3|87209.4|87162.1|44
1636622730000|2021-11-11 09:25:30|87213.1|87163.1|87218.6|87168.6|87219.3|87182.1|87194.6|87155.6|53
1636622740000|2021-11-11 09:25:40|87218.7|87168.7|87208.8|87183.8|87222.1|87184.8|87208.3|87167.6|34
1636622750000|2021-11-11 09:25:50|87208.9|87183.9|87209.8|87184.8|87211.9|87186.9|87208.9|87183.9|43
1636622760000|2021-11-11 09:26:00|87209.9|87184.9|87228.1|87178.1|87230.7|87192|87209.3|87177.8|52
1636622770000|2021-11-11 09:26:10|87227.6|87177.6|87224.2|87174.2|87230.4|87191.5|87216|87173.7|33
1636622780000|2021-11-11 09:26:20|87224.6|87174.6|87211.1|87186.1|87227.6|87189.3|87210.4|87174.3|45
1636622790000|2021-11-11 09:26:30|87211.4|87186.4|87216.9|87191.9|87230.3|87192.4|87210.7|87176.9|45
1636622800000|2021-11-11 09:26:40|87217.1|87192.1|87213.3|87188.3|87217.2|87192.2|87212.6|87187.6|36
1636622810000|2021-11-11 09:26:50|87214.1|87189.1|87221.8|87171.8|87222.4|87189.2|87209.5|87170.4|25
1636622820000|2021-11-11 09:27:00|87221.7|87171.7|87221|87171|87222.2|87172.2|87217.8|87167.8|45
1636622830000|2021-11-11 09:27:10|87221.2|87171.2|87221.3|87171.3|87222.1|87172.1|87220.7|87170.7|29
1636622840000|2021-11-11 09:27:20|87221.1|87171.1|87220.5|87170.5|87223.1|87186|87209.5|87170.1|30
1636622850000|2021-11-11 09:27:30|87220.7|87170.7|87210.8|87185.8|87223.1|87189.8|87208.3|87170.7|57
1636622860000|2021-11-11 09:27:40|87211.5|87186.5|87218.3|87168.3|87221.8|87186.7|87207.7|87168.3|53
1636622870000|2021-11-11 09:27:50|87218.6|87168.6|87214.5|87164.5|87218.7|87181.1|87200.9|87164|57
1636622880000|2021-11-11 09:28:00|87214.3|87164.3|87216.5|87166.5|87220.8|87181|87204.4|87164.3|49
1636622890000|2021-11-11 09:28:10|87216.1|87166.1|87217.6|87167.6|87220.9|87170.9|87213.4|87163.4|50
1636622900000|2021-11-11 09:28:20|87218.3|87168.3|87216.1|87166.1|87218.4|87168.4|87214.6|87164.6|39
1636622910000|2021-11-11 09:28:30|87215.9|87165.9|87215.4|87165.4|87217.2|87167.2|87214.9|87164.9|30
1636622920000|2021-11-11 09:28:40|87216.4|87166.4|87218.5|87168.5|87219.2|87169.2|87216.3|87166.3|34
1636622930000|2021-11-11 09:28:50|87218.9|87168.9|87225.1|87175.1|87225.1|87186.1|87209.2|87167.4|53
1636622940000|2021-11-11 09:29:00|87224.1|87174.1|87204.5|87154.5|87224.5|87180.2|87201.8|87154.5|57
1636622950000|2021-11-11 09:29:10|87205.1|87155.1|87204.5|87154.5|87209.9|87159.9|87204.3|87154.3|56
1636622960000|2021-11-11 09:29:20|87202.7|87152.7|87209.1|87159.1|87210.2|87160.2|87197.3|87147.3|49
1636622970000|2021-11-11 09:29:30|87208.8|87158.8|87208.5|87158.5|87208.8|87172.7|87194.5|87155.9|44
1636622980000|2021-11-11 09:29:40|87208.6|87158.6|87206.2|87156.2|87208.9|87158.9|87206.2|87156.2|23
1636622990000|2021-11-11 09:29:50|87206.4|87156.4|87212.2|87162.2|87213.4|87175.8|87196.9|87156.4|42
1636623000000|2021-11-11 09:30:00|87211.3|87161.3|87209|87159|87211.4|87161.4|87207.8|87157.8|51
1636623010000|2021-11-11 09:30:10|87209.7|87159.7|87210.8|87160.8|87213|87163|87207.1|87157.1|35
1636623020000|2021-11-11 09:30:20|87210|87160|87199.5|87174.5|87212.8|87176.8|87199.5|87159.2|48
1636623030000|2021-11-11 09:30:30|87200.3|87175.3|87217.3|87167.3|87217.9|87181.1|87200.3|87166.9|47
1636623040000|2021-11-11 09:30:40|87217.1|87167.1|87211.8|87161.8|87217.5|87167.5|87211.2|87161.2|31
1636623050000|2021-11-11 09:30:50|87211.7|87161.7|87210.8|87160.8|87217.2|87167.2|87210.8|87160.8|43
1636623060000|2021-11-11 09:31:00|87211.9|87161.9|87182.6|87157.6|87212.7|87162.7|87180.6|87141.9|50
1636623070000|2021-11-11 09:31:10|87182.8|87157.8|87197.3|87147.3|87197.3|87158.2|87182.8|87144.4|28
1636623080000|2021-11-11 09:31:20|87197.4|87147.4|87195.6|87145.6|87198.1|87148.1|87194.1|87144.1|30
1636623090000|2021-11-11 09:31:30|87196.5|87146.5|87195.8|87145.8|87196.6|87146.6|87194.6|87144.6|31
1636623100000|2021-11-11 09:31:40|87195.6|87145.6|87189|87139|87199.7|87149.7|87189|87139|43
1636623110000|2021-11-11 09:31:50|87189.1|87139.1|87193|87143|87193.8|87143.8|87188|87138|39
1636623120000|2021-11-11 09:32:00|87196.7|87146.7|87177.1|87152.1|87197|87159.2|87176.3|87146.4|39
1636623130000|2021-11-11 09:32:10|87177.2|87152.2|87194.5|87144.5|87194.5|87154.9|87175.6|87137.3|34
1636623140000|2021-11-11 09:32:20|87194.8|87144.8|87195.3|87145.3|87197.5|87159.9|87181.9|87144.2|39
1636623150000|2021-11-11 09:32:30|87196.2|87146.2|87196.1|87146.1|87197|87147|87194.7|87144.7|30
1636623160000|2021-11-11 09:32:40|87196.4|87146.4|87195.8|87145.8|87196.6|87146.6|87195.4|87145.4|19
1636623170000|2021-11-11 09:32:50|87196.1|87146.1|87201.3|87151.3|87201.3|87163.6|87187.9|87146.1|42
1636623180000|2021-11-11 09:33:00|87201.4|87151.4|87197.2|87147.2|87202.3|87162.8|87184.3|87147|36
1636623190000|2021-11-11 09:33:10|87197|87147|87192.1|87142.1|87198.2|87153.6|87178.6|87140.5|39
1636623200000|2021-11-11 09:33:20|87192|87142|87203.7|87153.7|87204.4|87154.4|87192|87142|46
1636623210000|2021-11-11 09:33:30|87203.8|87153.8|87204.7|87154.7|87206.9|87169.8|87192.5|87153.5|40
1636623220000|2021-11-11 09:33:40|87204.6|87154.6|87205.8|87155.8|87205.8|87170.9|87192.9|87154.6|39
1636623230000|2021-11-11 09:33:50|87206.1|87156.1|87200.5|87150.5|87206.1|87156.1|87198.9|87148.9|52
1636623240000|2021-11-11 09:34:00|87200.7|87150.7|87183.4|87158.4|87200.7|87158.5|87182.5|87143.8|45
1636623250000|2021-11-11 09:34:10|87183.7|87158.7|87196.1|87146.1|87197.5|87159.7|87183.7|87144.9|34
1636623260000|2021-11-11 09:34:20|87196|87146|87182.3|87157.3|87198.3|87162.1|87182.3|87145.4|42
1636623270000|2021-11-11 09:34:30|87183.3|87158.3|87181|87156|87196.6|87158.3|87181|87143.1|40
1636623280000|2021-11-11 09:34:40|87179.7|87154.7|87174.4|87149.4|87180.1|87155.1|87174|87149|40
1636623290000|2021-11-11 09:34:50|87174.6|87149.6|87171.3|87146.3|87184|87149.8|87171|87132.9|25
1636623300000|2021-11-11 09:35:00|87170.7|87145.7|87180.5|87130.5|87183.4|87146.1|87170.4|87127|53
1636623310000|2021-11-11 09:35:10|87180.7|87130.7|87181|87131|87181.2|87131.2|87179.8|87129.8|30
1636623320000|2021-11-11 09:35:20|87181.2|87131.2|87184.6|87134.6|87185.7|87135.7|87180.5|87130.5|38
1636623330000|2021-11-11 09:35:30|87184.5|87134.5|87160.9|87110.9|87184.5|87141.9|87160.9|87110.9|56
1636623340000|2021-11-11 09:35:40|87160.6|87110.6|87157.2|87107.2|87166.9|87127.8|87151.5|87107|47
1636623350000|2021-11-11 09:35:50|87158.2|87108.2|87154.8|87104.8|87158.4|87108.4|87153.1|87103.1|40
1636623360000|2021-11-11 09:36:00|87155.7|87105.7|87131.2|87106.2|87155.7|87110.3|87130.2|87092.2|60
1636623370000|2021-11-11 09:36:10|87131.8|87106.8|87145.5|87095.5|87145.9|87107|87130.2|87093.3|33
1636623380000|2021-11-11 09:36:20|87145.9|87095.9|87143.2|87093.2|87146.4|87096.4|87142.7|87092.7|31
1636623390000|2021-11-11 09:36:30|87142.5|87092.5|87143.3|87093.3|87143.6|87093.6|87141.4|87091.4|36
1636623400000|2021-11-11 09:36:40|87143.6|87093.6|87151.1|87101.1|87151.1|87101.1|87143.2|87093.2|39
1636623410000|2021-11-11 09:36:50|87153.4|87103.4|87138.7|87113.7|87155.5|87114.3|87136.8|87099.5|51
1636623420000|2021-11-11 09:37:00|87150.9|87100.9|87146.5|87096.5|87151.1|87101.1|87145.5|87095.5|51
1636623430000|2021-11-11 09:37:10|87146.4|87096.4|87150.8|87100.8|87152.4|87115.3|87136|87096.4|37
1636623440000|2021-11-11 09:37:20|87149.9|87099.9|87138.4|87113.4|87150.6|87115.5|87133|87094.6|53
1636623450000|2021-11-11 09:37:30|87149.6|87099.6|87163.5|87113.5|87165.1|87127.9|87142.5|87099.6|51
1636623460000|2021-11-11 09:37:40|87163.3|87113.3|87167.9|87117.9|87167.9|87117.9|87162.8|87112.8|34
1636623470000|2021-11-11 09:37:50|87167.6|87117.6|87165.8|87115.8|87167.8|87127.4|87152.4|87113.1|35
1636623480000|2021-11-11 09:38:00|87165.5|87115.5|87166.5|87116.5|87167.4|87117.4|87164.7|87114.7|39
1636623490000|2021-11-11 09:38:10|87166.4|87116.4|87172.3|87122.3|87173|87137.9|87154.4|87115.6|54
1636623500000|2021-11-11 09:38:20|87172.5|87122.5|87169.7|87119.7|87175.3|87133.3|87158|87119.1|69
1636623510000|2021-11-11 09:38:30|87168.1|87118.1|87166.6|87116.6|87168.6|87118.6|87164.9|87114.9|34
1636623520000|2021-11-11 09:38:40|87166.4|87116.4|87171.2|87121.2|87171.2|87121.2|87166|87116|44
1636623530000|2021-11-11 09:38:50|87171.3|87121.3|87167.6|87117.6|87171.7|87130.7|87154.2|87117|45
1636623540000|2021-11-11 09:39:00|87167.4|87117.4|87151|87126|87167.8|87129.3|87151|87116.5|46
1636623550000|2021-11-11 09:39:10|87151.6|87126.6|87160.4|87110.4|87161.9|87128|87146.7|87110.3|37
1636623560000|2021-11-11 09:39:20|87157.5|87107.5|87152.3|87102.3|87159.7|87122.4|87142.5|87102.3|39
1636623570000|2021-11-11 09:39:30|87152.1|87102.1|87154.3|87104.3|87155.3|87105.3|87151.3|87101.3|46
1636623580000|2021-11-11 09:39:40|87153.9|87103.9|87136.2|87086.2|87154|87109.6|87134.3|87086.2|43
1636623590000|2021-11-11 09:39:50|87136.9|87086.9|87135.2|87085.2|87136.9|87086.9|87129.6|87079.6|59
1636623600000|2021-11-11 09:40:00|87134.2|87084.2|87122.9|87072.9|87135.2|87085.2|87119|87069|67
1636623610000|2021-11-11 09:40:10|87123.1|87073.1|87123.6|87073.6|87123.9|87073.9|87117.9|87067.9|51
1636623620000|2021-11-11 09:40:20|87123.1|87073.1|87118.1|87068.1|87123.6|87073.6|87117.9|87067.9|43
1636623630000|2021-11-11 09:40:30|87118.6|87068.6|87126.6|87076.6|87127.8|87077.8|87118.5|87068.5|36
1636623640000|2021-11-11 09:40:40|87126.5|87076.5|87108.8|87083.8|87126.5|87083.8|87108.6|87070.7|39
1636623650000|2021-11-11 09:40:50|87108.7|87083.7|87112.6|87062.6|87121.6|87083.8|87108.4|87061.9|42
1636623660000|2021-11-11 09:41:00|87112.8|87062.8|87114.4|87064.4|87116.6|87066.6|87112.7|87062.7|40
1636623670000|2021-11-11 09:41:10|87113.2|87063.2|87113.1|87063.1|87114.7|87064.7|87112.3|87062.3|25
1636623680000|2021-11-11 09:41:20|87113.2|87063.2|87113.9|87063.9|87114|87064|87108.5|87058.5|42
1636623690000|2021-11-11 09:41:30|87114|87064|87114.1|87064.1|87114.1|87074.7|87097|87060.3|50
1636623700000|2021-11-11 09:41:40|87113.6|87063.6|87125.3|87075.3|87128.8|87078.8|87113.6|87063.6|45
1636623710000|2021-11-11 09:41:50|87125.7|87075.7|87119.5|87069.5|87126|87076|87117.4|87067.4|46
1636623720000|2021-11-11 09:42:00|87119.9|87069.9|87116.4|87066.4|87120.2|87070.2|87115.9|87065.9|29
1636623730000|2021-11-11 09:42:10|87119.6|87069.6|87121.1|87071.1|87122.8|87072.8|87119.6|87069.6|41
1636623740000|2021-11-11 09:42:20|87121|87071|87117.2|87067.2|87121.1|87081.3|87103.9|87066.4|32
1636623750000|2021-11-11 09:42:30|87117.9|87067.9|87099.8|87074.8|87117.9|87076.2|87099.8|87059.9|33
1636623760000|2021-11-11 09:42:40|87100|87075|87112.3|87062.3|87113.4|87075.1|87100|87060.1|35
1636623770000|2021-11-11 09:42:50|87111.9|87061.9|87101.3|87051.3|87112.2|87062.2|87100.9|87050.9|39
1636623780000|2021-11-11 09:43:00|87101.4|87051.4|87095|87045|87101.4|87051.4|87093.7|87043.7|51
1636623790000|2021-11-11 09:43:10|87095.1|87045.1|87092|87042|87099.3|87049.3|87091.8|87041.8|44
1636623800000|2021-11-11 09:43:20|87090.7|87040.7|87088.4|87038.4|87091|87041|87085.4|87035.4|63
1636623810000|2021-11-11 09:43:30|87087.3|87037.3|87089.9|87039.9|87091.9|87041.9|87086.6|87036.6|44
1636623820000|2021-11-11 09:43:40|87090.2|87040.2|87085.8|87035.8|87091.8|87041.8|87084.2|87034.2|43
1636623830000|2021-11-11 09:43:50|87085.1|87035.1|87093.7|87043.7|87093.7|87057.9|87080.5|87034.6|44
1636623840000|2021-11-11 09:44:00|87080.5|87055.5|87106.3|87081.3|87110|87081.3|87080.5|87041.7|60
1636623850000|2021-11-11 09:44:10|87121.8|87071.8|87142|87092|87145.4|87101.5|87117.7|87070.9|60
1636623860000|2021-11-11 09:44:20|87142.5|87092.5|87143.4|87093.4|87143.4|87093.4|87139.8|87089.8|34
1636623870000|2021-11-11 09:44:30|87143.3|87093.3|87141.3|87091.3|87146.5|87096.5|87140.7|87090.7|37
1636623880000|2021-11-11 09:44:40|87141.5|87091.5|87142.1|87092.1|87142.5|87092.5|87140.9|87090.9|27
1636623890000|2021-11-11 09:44:50|87141.9|87091.9|87140.5|87090.5|87142.3|87092.3|87139.4|87089.4|39
1636623900000|2021-11-11 09:45:00|87140.8|87090.8|87153.7|87103.7|87154.2|87104.2|87139.4|87089.4|56
1636623910000|2021-11-11 09:45:10|87153.8|87103.8|87160.2|87110.2|87161.5|87111.5|87152.7|87102.7|56
1636623920000|2021-11-11 09:45:20|87160.1|87110.1|87157.6|87107.6|87161.9|87111.9|87156.1|87106.1|38
1636623930000|2021-11-11 09:45:30|87157.8|87107.8|87156.4|87106.4|87159.3|87109.3|87155.8|87105.8|40
1636623940000|2021-11-11 09:45:40|87156.5|87106.5|87148.2|87098.2|87158.2|87112.8|87137.8|87098.2|48
1636623950000|2021-11-11 09:45:50|87146.9|87096.9|87147|87097|87149.1|87111.2|87132|87094.9|46
1636623960000|2021-11-11 09:46:00|87147.4|87097.4|87147.4|87097.4|87149.1|87099.1|87147.2|87097.2|34
1636623970000|2021-11-11 09:46:10|87147.6|87097.6|87134.7|87109.7|87150.9|87111.2|87134.7|87097.6|46
1636623980000|2021-11-11 09:46:20|87134.9|87109.9|87145.3|87095.3|87147|87110.3|87134.7|87095.3|43
1636623990000|2021-11-11 09:46:30|87145.7|87095.7|87144.8|87094.8|87146.9|87108.4|87130.3|87092.6|52
1636624000000|2021-11-11 09:46:40|87144.6|87094.6|87153.2|87103.2|87153.2|87114.5|87135.9|87094.6|48
1636624010000|2021-11-11 09:46:50|87153.3|87103.3|87157.4|87107.4|87159.3|87121.8|87145.5|87103.3|49
1636624020000|2021-11-11 09:47:00|87157.7|87107.7|87160.8|87110.8|87161.8|87120.5|87144.3|87106.1|51
1636624030000|2021-11-11 09:47:10|87160.5|87110.5|87161.3|87111.3|87161.6|87111.6|87160|87110|29
1636624040000|2021-11-11 09:47:20|87161.9|87111.9|87164.1|87114.1|87165.7|87124|87144.8|87106.7|60
1636624050000|2021-11-11 09:47:30|87164.8|87114.8|87165.1|87115.1|87166|87128|87150.3|87113.5|30
1636624060000|2021-11-11 09:47:40|87164.6|87114.6|87163.5|87113.5|87169.1|87119.1|87163.5|87113.5|33
1636624070000|2021-11-11 09:47:50|87164.8|87114.8|87164.2|87114.2|87165.9|87115.9|87163|87113|42
1636624080000|2021-11-11 09:48:00|87164.3|87114.3|87165.9|87115.9|87166.9|87116.9|87161.4|87111.4|30
1636624090000|2021-11-11 09:48:10|87164.6|87114.6|87162.7|87112.7|87169.2|87119.2|87162.2|87112.2|37
1636624100000|2021-11-11 09:48:20|87162.1|87112.1|87161.6|87111.6|87163.3|87113.3|87161.2|87111.2|31
1636624110000|2021-11-11 09:48:30|87163.4|87113.4|87166|87116|87166.4|87116.4|87160.6|87110.6|38
1636624120000|2021-11-11 09:48:40|87165.2|87115.2|87165|87115|87166.1|87116.1|87163.8|87113.8|38
1636624130000|2021-11-11 09:48:50|87164.5|87114.5|87167.5|87117.5|87168.3|87118.3|87163.7|87113.7|32
1636624140000|2021-11-11 09:49:00|87166.8|87116.8|87172.6|87122.6|87173|87123|87164.6|87114.6|54
1636624150000|2021-11-11 09:49:10|87172.5|87122.5|87177.9|87127.9|87178|87128|87170.7|87120.7|42
1636624160000|2021-11-11 09:49:20|87177.1|87127.1|87179|87129|87179.9|87129.9|87175.3|87125.3|47
1636624170000|2021-11-11 09:49:30|87179.8|87129.8|87179.2|87129.2|87180.2|87130.2|87169.9|87119.9|42
1636624180000|2021-11-11 09:49:40|87179.3|87129.3|87174.4|87124.4|87180|87130|87173.2|87123.2|49
1636624190000|2021-11-11 09:49:50|87174.5|87124.5|87175.1|87125.1|87178.1|87128.1|87174.3|87124.3|42
1636624200000|2021-11-11 09:50:00|87175.7|87125.7|87174.3|87124.3|87177.1|87127.1|87173.4|87123.4|41
1636624210000|2021-11-11 09:50:10|87173.1|87123.1|87173.7|87123.7|87178|87128|87172.2|87122.2|45
1636624220000|2021-11-11 09:50:20|87173.4|87123.4|87172.7|87122.7|87174.2|87124.2|87171.9|87121.9|38
1636624230000|2021-11-11 09:50:30|87172.8|87122.8|87175.4|87125.4|87177.9|87127.9|87171.5|87121.5|42
1636624240000|2021-11-11 09:50:40|87175.5|87125.5|87175.4|87125.4|87176.9|87126.9|87173|87123|44
1636624250000|2021-11-11 09:50:50|87175.2|87125.2|87173|87123|87175.2|87125.2|87172.6|87122.6|33
1636624260000|2021-11-11 09:51:00|87172.6|87122.6|87173.8|87123.8|87176.3|87126.3|87172.6|87122.6|38
1636624270000|2021-11-11 09:51:10|87173.7|87123.7|87173.6|87123.6|87174|87124|87173.1|87123.1|18
1636624280000|2021-11-11 09:51:20|87174|87124|87186.3|87136.3|87186.3|87136.3|87173.7|87123.7|44
1636624290000|2021-11-11 09:51:30|87185.5|87135.5|87186.5|87136.5|87188|87138|87185.4|87135.4|42
1636624300000|2021-11-11 09:51:40|87186.7|87136.7|87185.8|87135.8|87186.8|87136.8|87185.4|87135.4|30
1636624310000|2021-11-11 09:51:50|87186|87136|87186.3|87136.3|87187.3|87137.3|87185.3|87135.3|27
1636624320000|2021-11-11 09:52:00|87186.1|87136.1|87177.6|87127.6|87186.1|87136.1|87177.6|87127.6|39
1636624330000|2021-11-11 09:52:10|87177.9|87127.9|87174.8|87124.8|87178|87128|87174.8|87124.8|37
1636624340000|2021-11-11 09:52:20|87174.9|87124.9|87174.9|87124.9|87176.5|87126.5|87174|87124|36
1636624350000|2021-11-11 09:52:30|87174.6|87124.6|87180.4|87130.4|87181.6|87131.6|87174.4|87124.4|36
1636624360000|2021-11-11 09:52:40|87179.6|87129.6|87182.8|87132.8|87183.1|87133.1|87179.4|87129.4|35
1636624370000|2021-11-11 09:52:50|87182.4|87132.4|87181.5|87131.5|87182.6|87132.6|87181|87131|23
1636624380000|2021-11-11 09:53:00|87182.4|87132.4|87183.1|87133.1|87183.1|87133.1|87181.6|87131.6|23
1636624390000|2021-11-11 09:53:10|87182.8|87132.8|87181.2|87131.2|87183|87133|87181.1|87131.1|23
1636624400000|2021-11-11 09:53:20|87181.5|87131.5|87182.3|87132.3|87184.1|87134.1|87179.8|87129.8|26
1636624410000|2021-11-11 09:53:30|87182.5|87132.5|87183.4|87133.4|87186.1|87146.7|87170.2|87132.2|30
1636624420000|2021-11-11 09:53:40|87183.9|87133.9|87183.4|87133.4|87184|87134|87182.9|87132.9|14
1636624430000|2021-11-11 09:53:50|87182.8|87132.8|87183.7|87133.7|87184|87134|87182.8|87132.8|8
1636624440000|2021-11-11 09:54:00|87183.5|87133.5|87184.3|87134.3|87190.2|87140.2|87183.5|87133.5|45
1636624450000|2021-11-11 09:54:10|87184.2|87134.2|87187.4|87137.4|87188.9|87148.9|87167.9|87129.7|38
1636624460000|2021-11-11 09:54:20|87187.3|87137.3|87189.5|87139.5|87194.2|87144.2|87187.3|87137.3|30
1636624470000|2021-11-11 09:54:30|87187.8|87137.8|87191.1|87141.1|87193.8|87143.8|87185.6|87135.6|47
1636624480000|2021-11-11 09:54:40|87192.4|87142.4|87190.6|87140.6|87193.7|87143.7|87190.3|87140.3|35
1636624490000|2021-11-11 09:54:50|87190.3|87140.3|87190.2|87140.2|87190.8|87140.8|87189.8|87139.8|24
1636624500000|2021-11-11 09:55:00|87189.7|87139.7|87186.9|87136.9|87190.5|87150.9|87169.5|87135.4|56
1636624510000|2021-11-11 09:55:10|87186.8|87136.8|87179.7|87129.7|87187.6|87148.7|87173.3|87128.8|46
1636624520000|2021-11-11 09:55:20|87176.4|87126.4|87178.7|87128.7|87178.7|87137.3|87160|87122|57
1636624530000|2021-11-11 09:55:30|87178.9|87128.9|87179.1|87129.1|87179.2|87129.2|87177.8|87127.8|37
1636624540000|2021-11-11 09:55:40|87179.2|87129.2|87178.2|87128.2|87179.2|87129.2|87177.3|87127.3|26
1636624550000|2021-11-11 09:55:50|87178.1|87128.1|87179.7|87129.7|87181.4|87131.4|87178.1|87128.1|41
1636624560000|2021-11-11 09:56:00|87179.5|87129.5|87186.5|87136.5|87187.7|87137.7|87177.4|87127.4|50
1636624570000|2021-11-11 09:56:10|87186.6|87136.6|87186.1|87136.1|87186.6|87136.6|87184.8|87134.8|41
1636624580000|2021-11-11 09:56:20|87186|87136|87191.9|87141.9|87200.6|87150.6|87185.2|87135.2|43
1636624590000|2021-11-11 09:56:30|87192|87142|87191.8|87141.8|87192|87142|87188.7|87138.7|43
1636624600000|2021-11-11 09:56:40|87192|87142|87194.3|87144.3|87196.4|87146.4|87192|87142|41
1636624610000|2021-11-11 09:56:50|87194.7|87144.7|87196.2|87146.2|87196.2|87146.2|87194.2|87144.2|42
1636624620000|2021-11-11 09:57:00|87196.1|87146.1|87194.6|87144.6|87196.4|87146.4|87194.3|87144.3|23
1636624630000|2021-11-11 09:57:10|87195.1|87145.1|87209.2|87159.2|87212.1|87162.1|87195.1|87145.1|58
1636624640000|2021-11-11 09:57:20|87209.1|87159.1|87213.9|87163.9|87214.9|87164.9|87207.9|87157.9|45
1636624650000|2021-11-11 09:57:30|87213.7|87163.7|87208.9|87158.9|87213.7|87163.7|87205.8|87155.8|43
1636624660000|2021-11-11 09:57:40|87209.3|87159.3|87209.7|87159.7|87210|87160|87206.7|87156.7|42
1636624670000|2021-11-11 09:57:50|87209.8|87159.8|87206|87156|87211.5|87161.5|87206|87156|45
1636624680000|2021-11-11 09:58:00|87207.5|87157.5|87207.1|87157.1|87208.6|87158.6|87205.4|87155.4|43
1636624690000|2021-11-11 09:58:10|87207.8|87157.8|87204.5|87154.5|87208.2|87158.2|87203.6|87153.6|38
1636624700000|2021-11-11 09:58:20|87204.6|87154.6|87207.1|87157.1|87207.1|87157.1|87204.2|87154.2|38
1636624710000|2021-11-11 09:58:30|87208.6|87158.6|87209.8|87159.8|87211|87161|87206.9|87156.9|29
1636624720000|2021-11-11 09:58:40|87209.6|87159.6|87208.4|87158.4|87217.8|87178.7|87203.7|87158.4|44
1636624730000|2021-11-11 09:58:50|87208.5|87158.5|87202.9|87152.9|87209.8|87159.8|87202|87152|45
1636624740000|2021-11-11 09:59:00|87203.4|87153.4|87204.6|87154.6|87207.8|87157.8|87202.7|87152.7|46
1636624750000|2021-11-11 09:59:10|87202.7|87152.7|87202.5|87152.5|87205.5|87155.5|87202.2|87152.2|42
1636624760000|2021-11-11 09:59:20|87202.7|87152.7|87177.8|87152.8|87202.9|87160.9|87177.3|87140.5|57
1636624770000|2021-11-11 09:59:30|87177.7|87152.7|87182.2|87132.2|87188.9|87152.7|87177.7|87132.2|50
1636624780000|2021-11-11 09:59:40|87183|87133|87182|87132|87185.3|87135.3|87180.2|87130.2|47
1636624790000|2021-11-11 09:59:50|87181.9|87131.9|87183.5|87133.5|87188.6|87142.1|87167.1|87129.9|65
1636624800000|2021-11-11 10:00:00|87184.4|87134.4|87183.7|87133.7|87185.2|87135.2|87182.8|87132.8|42
1636624810000|2021-11-11 10:00:10|87183.8|87133.8|87182.7|87132.7|87184.9|87134.9|87182.2|87132.2|38
1636624820000|2021-11-11 10:00:20|87182.8|87132.8|87182.5|87132.5|87182.9|87132.9|87181.8|87131.8|27
1636624830000|2021-11-11 10:00:30|87183.3|87133.3|87166|87141|87183.3|87143.3|87164.3|87126.2|52
1636624840000|2021-11-11 10:00:40|87167|87142|87186.1|87136.1|87186.8|87146.3|87165.4|87128.8|43
1636624850000|2021-11-11 10:00:50|87185.9|87135.9|87187.4|87137.4|87187.4|87137.4|87185.1|87135.1|27
1636624860000|2021-11-11 10:01:00|87187.5|87137.5|87180.5|87130.5|87187.5|87137.5|87179.6|87129.6|50
1636624870000|2021-11-11 10:01:10|87181.1|87131.1|87177.9|87127.9|87181.2|87136.1|87161.1|87124.2|44
1636624880000|2021-11-11 10:01:20|87179.2|87129.2|87176.7|87126.7|87179.3|87139.8|87164.8|87126.1|46
1636624890000|2021-11-11 10:01:30|87177|87127|87166.7|87116.7|87178.6|87128.6|87166.7|87116.7|35
1636624900000|2021-11-11 10:01:40|87168.3|87118.3|87170.8|87120.8|87173.6|87123.6|87167.3|87117.3|35
1636624910000|2021-11-11 10:01:50|87170.9|87120.9|87169.2|87119.2|87172.6|87122.6|87169.2|87119.2|36
1636624920000|2021-11-11 10:02:00|87169.4|87119.4|87171|87121|87172.2|87122.2|87168.6|87118.6|40
1636624930000|2021-11-11 10:02:10|87171.1|87121.1|87167.5|87117.5|87171.2|87121.2|87166.8|87116.8|21
1636624940000|2021-11-11 10:02:20|87168.3|87118.3|87168.1|87118.1|87169.4|87119.4|87167.1|87117.1|44
1636624950000|2021-11-11 10:02:30|87168|87118|87162.3|87112.3|87169.2|87127.2|87150.1|87105.6|61
1636624960000|2021-11-11 10:02:40|87162.5|87112.5|87165.2|87115.2|87166.7|87116.7|87162.2|87112.2|46
1636624970000|2021-11-11 10:02:50|87166.9|87116.9|87161.9|87136.9|87174.1|87136.9|87161.9|87116.9|36
1636624980000|2021-11-11 10:03:00|87160.1|87135.1|87174|87124|87174|87137|87158.6|87121.7|59
1636624990000|2021-11-11 10:03:10|87172.7|87122.7|87159.1|87134.1|87173.4|87135.1|87159.1|87121.6|36
1636625000000|2021-11-11 10:03:20|87160.7|87135.7|87170.9|87120.9|87178.6|87138.7|87159.4|87119.9|52
1636625010000|2021-11-11 10:03:30|87171.1|87121.1|87172.9|87122.9|87174|87124|87171.1|87121.1|45
1636625020000|2021-11-11 10:03:40|87172.7|87122.7|87171.4|87121.4|87172.9|87122.9|87169.3|87119.3|40
1636625030000|2021-11-11 10:03:50|87171.2|87121.2|87156|87131|87171.2|87132.1|87154.2|87117.8|36
1636625040000|2021-11-11 10:04:00|87156.6|87131.6|87177.2|87127.2|87184.7|87140.4|87155.7|87118.8|53
1636625050000|2021-11-11 10:04:10|87177.3|87127.3|87181.8|87131.8|87183.3|87133.3|87176|87126|47
1636625060000|2021-11-11 10:04:20|87182.8|87132.8|87168.9|87143.9|87183.1|87147.3|87167.5|87132.2|47
1636625070000|2021-11-11 10:04:30|87168.7|87143.7|87188.9|87138.9|87190.7|87144.4|87168.7|87137.2|38
1636625080000|2021-11-11 10:04:40|87189|87139|87190.5|87140.5|87191.4|87141.4|87187.4|87137.4|37
1636625090000|2021-11-11 10:04:50|87191|87141|87182.5|87132.5|87191.7|87153.9|87170.4|87132.2|57
1636625100000|2021-11-11 10:05:00|87182.4|87132.4|87176.3|87151.3|87185.6|87151.3|87173.1|87132.4|53
1636625110000|2021-11-11 10:05:10|87188.4|87138.4|87188.3|87138.3|87191|87141|87187.4|87137.4|50
1636625120000|2021-11-11 10:05:20|87188.7|87138.7|87179.2|87154.2|87191.8|87155.9|87176.5|87138.7|59
1636625130000|2021-11-11 10:05:30|87178.6|87153.6|87185|87160|87191.8|87160.8|87178.2|87140.2|44
1636625140000|2021-11-11 10:05:40|87184.9|87159.9|87188|87163|87188|87163|87184.2|87159.2|38
1636625150000|2021-11-11 10:05:50|87187.6|87162.6|87185.9|87160.9|87197.4|87162.6|87184.6|87146.6|43
1636625160000|2021-11-11 10:06:00|87186.2|87161.2|87188.1|87163.1|87188.9|87163.9|87184.4|87159.4|32
1636625170000|2021-11-11 10:06:10|87188.4|87163.4|87187.8|87162.8|87188.6|87163.6|87186.8|87161.8|25
1636625180000|2021-11-11 10:06:20|87187.7|87162.7|87187.5|87162.5|87189.1|87164.1|87187.3|87162.3|28
1636625190000|2021-11-11 10:06:30|87187.4|87162.4|87186.8|87161.8|87188.1|87163.1|87184.9|87159.9|33
1636625200000|2021-11-11 10:06:40|87187.1|87162.1|87196.3|87146.3|87196.3|87164.9|87185.1|87145.8|41
1636625210000|2021-11-11 10:06:50|87197.2|87147.2|87189|87139|87198.5|87148.5|87188.9|87138.9|42
1636625220000|2021-11-11 10:07:00|87188.9|87138.9|87184.5|87134.5|87188.9|87138.9|87181.1|87131.1|44
1636625230000|2021-11-11 10:07:10|87184.6|87134.6|87187.5|87137.5|87188.7|87138.7|87184.6|87134.6|30
1636625240000|2021-11-11 10:07:20|87187.3|87137.3|87180.1|87130.1|87187.3|87137.3|87179.8|87129.8|34
1636625250000|2021-11-11 10:07:30|87180|87130|87173.6|87123.6|87180|87130|87168.1|87118.1|57
1636625260000|2021-11-11 10:07:40|87173.8|87123.8|87164.7|87114.7|87174.9|87124.9|87162.9|87112.9|45
1636625270000|2021-11-11 10:07:50|87165.1|87115.1|87160.8|87110.8|87168.1|87118.1|87160.8|87110.8|41
1636625280000|2021-11-11 10:08:00|87161.3|87111.3|87137.1|87087.1|87161.3|87112.3|87123.2|87079.9|55
1636625290000|2021-11-11 10:08:10|87137.6|87087.6|87134|87084|87137.6|87087.6|87129.9|87079.9|43
1636625300000|2021-11-11 10:08:20|87133.7|87083.7|87122.5|87072.5|87134.5|87084.5|87122.5|87072.5|46
1636625310000|2021-11-11 10:08:30|87123.1|87073.1|87118.7|87068.7|87123.1|87073.1|87115.7|87065.7|53
1636625320000|2021-11-11 10:08:40|87118.6|87068.6|87118.5|87068.5|87120.3|87070.3|87117.9|87067.9|43
1636625330000|2021-11-11 10:08:50|87118.4|87068.4|87117.8|87067.8|87121.1|87071.1|87117.6|87067.6|36
1636625340000|2021-11-11 10:09:00|87117.9|87067.9|87119.8|87069.8|87127.5|87077.5|87117|87067|52
1636625350000|2021-11-11 10:09:10|87118|87068|87121.1|87071.1|87121.8|87071.8|87116.8|87066.8|36
1636625360000|2021-11-11 10:09:20|87120.5|87070.5|87117|87067|87121.2|87071.2|87116.7|87066.7|33
1636625370000|2021-11-11 10:09:30|87117.2|87067.2|87110.5|87060.5|87117.4|87067.4|87107.8|87057.8|48
1636625380000|2021-11-11 10:09:40|87111.1|87061.1|87112.9|87062.9|87113.3|87063.3|87105.3|87055.3|42
1636625390000|2021-11-11 10:09:50|87111.2|87061.2|87098.1|87073.1|87112.3|87074.2|87098|87058.2|40
1636625400000|2021-11-11 10:10:00|87098.2|87073.2|87112.8|87062.8|87114.1|87073.2|87098.2|87059.9|44
1636625410000|2021-11-11 10:10:10|87113.2|87063.2|87114.9|87064.9|87115.7|87065.7|87112.9|87062.9|29
1636625420000|2021-11-11 10:10:20|87115.1|87065.1|87123.2|87073.2|87123.2|87086.2|87108.6|87065.1|42
1636625430000|2021-11-11 10:10:30|87123.4|87073.4|87116.9|87066.9|87126.7|87076.7|87116.9|87066.9|53
1636625440000|2021-11-11 10:10:40|87118.4|87068.4|87112.2|87062.2|87118.4|87077|87100.9|87062|44
1636625450000|2021-11-11 10:10:50|87113.3|87063.3|87114.3|87064.3|87119.6|87069.6|87109.4|87059.4|52
1636625460000|2021-11-11 10:11:00|87113.8|87063.8|87119.4|87069.4|87120.9|87076.8|87099.9|87060.7|53
1636625470000|2021-11-11 10:11:10|87106.1|87081.1|87119.1|87069.1|87119.1|87081.4|87104.1|87059.6|50
1636625480000|2021-11-11 10:11:20|87119.2|87069.2|87122.3|87072.3|87122.3|87072.3|87119|87069|29
1636625490000|2021-11-11 10:11:30|87121.8|87071.8|87123|87073|87123.8|87082.6|87104.3|87066.6|53
1636625500000|2021-11-11 10:11:40|87123.2|87073.2|87120.6|87070.6|87123.5|87073.5|87118|87068|40
1636625510000|2021-11-11 10:11:50|87120.3|87070.3|87120|87070|87120.3|87070.3|87118.3|87068.3|14
1636625520000|2021-11-11 10:12:00|87120.1|87070.1|87112.8|87062.8|87120.1|87070.1|87112.3|87062.3|54
1636625530000|2021-11-11 10:12:10|87113.5|87063.5|87108.7|87083.7|87117.5|87083.7|87105.5|87063.2|41
1636625540000|2021-11-11 10:12:20|87108.8|87083.8|87121.1|87071.1|87121.4|87084.2|87105.4|87068.8|47
1636625550000|2021-11-11 10:12:30|87104.2|87079.2|87106.7|87056.7|87111.4|87079.2|87093.5|87054.7|50
1636625560000|2021-11-11 10:12:40|87105.4|87055.4|87097.9|87072.9|87110.9|87073|87097.6|87053.3|33
1636625570000|2021-11-11 10:12:50|87097.8|87072.8|87097.5|87072.5|87110.7|87074.7|87095.6|87057.7|45
1636625580000|2021-11-11 10:13:00|87098.4|87073.4|87113.3|87063.3|87113.9|87076.9|87097.9|87060.4|34
1636625590000|2021-11-11 10:13:10|87113.9|87063.9|87105.8|87080.8|87119|87081|87101.1|87062.9|41
1636625600000|2021-11-11 10:13:20|87106|87081|87117.4|87067.4|87118.2|87081.8|87105.6|87066.8|28
1636625610000|2021-11-11 10:13:30|87118.1|87068.1|87117.7|87067.7|87119.2|87069.2|87117|87067|20
1636625620000|2021-11-11 10:13:40|87117.6|87067.6|87118|87068|87118.5|87068.5|87117.2|87067.2|21
1636625630000|2021-11-11 10:13:50|87118.1|87068.1|87106.3|87081.3|87121.6|87086.7|87104.7|87067.8|36
1636625640000|2021-11-11 10:14:00|87106.5|87081.5|87102.5|87077.5|87119.4|87081.8|87101.6|87063.9|59
1636625650000|2021-11-11 10:14:10|87102.6|87077.6|87116.3|87066.3|87118.7|87079.2|87102.6|87064.8|44
1636625660000|2021-11-11 10:14:20|87116.4|87066.4|87114.7|87064.7|87116.4|87066.4|87111.3|87061.3|31
1636625670000|2021-11-11 10:14:30|87114.5|87064.5|87108.1|87058.1|87114.7|87069.4|87093.3|87055.3|53
1636625680000|2021-11-11 10:14:40|87107.7|87057.7|87107.1|87057.1|87110.9|87072.1|87096.4|87053.8|36
1636625690000|2021-11-11 10:14:50|87107.3|87057.3|87106.7|87056.7|87107.3|87057.3|87103.7|87053.7|36
1636625700000|2021-11-11 10:15:00|87106.8|87056.8|87104.7|87054.7|87107.5|87072.3|87092.2|87050.5|65
1636625710000|2021-11-11 10:15:10|87103.8|87053.8|87105.8|87055.8|87107.1|87057.1|87102.4|87052.4|38
1636625720000|2021-11-11 10:15:20|87106.2|87056.2|87101.4|87051.4|87108.5|87068.1|87089.3|87051.4|30
1636625730000|2021-11-11 10:15:30|87102.3|87052.3|87088.3|87063.3|87104.6|87066|87088.3|87051.3|49
1636625740000|2021-11-11 10:15:40|87088.1|87063.1|87102.3|87052.3|87102.8|87067.3|87088.1|87050.7|57
1636625750000|2021-11-11 10:15:50|87088.8|87063.8|87097.2|87047.2|87097.8|87063.8|87082.9|87045|37
1636625760000|2021-11-11 10:16:00|87097.6|87047.6|87089.3|87039.3|87099.6|87061.8|87080.8|87038.7|62
1636625770000|2021-11-11 10:16:10|87088.9|87038.9|87094.3|87044.3|87095.7|87049.6|87073.7|87035.9|56
1636625780000|2021-11-11 10:16:20|87095.1|87045.1|87101.6|87051.6|87101.6|87062.4|87081.8|87043.9|48
1636625790000|2021-11-11 10:16:30|87101.8|87051.8|87094.8|87044.8|87101.8|87060.3|87082.3|87044.8|42
1636625800000|2021-11-11 10:16:40|87094.7|87044.7|87090.5|87040.5|87095.2|87053|87073.5|87038.3|48
1636625810000|2021-11-11 10:16:50|87091.5|87041.5|87078.5|87053.5|87091.6|87054.8|87076.5|87039.9|36
1636625820000|2021-11-11 10:17:00|87078.3|87053.3|87090.1|87040.1|87091.7|87053.7|87076.2|87039|46
1636625830000|2021-11-11 10:17:10|87089.3|87039.3|87087.4|87037.4|87090.7|87050.6|87073.5|87037.1|44
1636625840000|2021-11-11 10:17:20|87089.8|87039.8|87094.8|87044.8|87095.5|87057.2|87081.8|87038.6|53
1636625850000|2021-11-11 10:17:30|87082.9|87057.9|87084.5|87059.5|87084.6|87059.6|87082|87057|42
1636625860000|2021-11-11 10:17:40|87084.8|87059.8|87084.4|87059.4|87085.2|87060.2|87084|87059|30
1636625870000|2021-11-11 10:17:50|87084.2|87059.2|87098.4|87048.4|87098.4|87061.6|87082.9|87048.4|37
1636625880000|2021-11-11 10:18:00|87096.8|87046.8|87098.2|87048.2|87098.3|87048.3|87096.4|87046.4|38
1636625890000|2021-11-11 10:18:10|87098.5|87048.5|87087.2|87037.2|87098.5|87048.5|87086.7|87036.7|48
1636625900000|2021-11-11 10:18:20|87087.4|87037.4|87088.4|87038.4|87089.7|87039.7|87087|87037|34
1636625910000|2021-11-11 10:18:30|87088.6|87038.6|87070.2|87045.2|87088.6|87048.3|87070.2|87033.9|42
1636625920000|2021-11-11 10:18:40|87070.4|87045.4|87085.5|87035.5|87087.2|87049.9|87070.1|87035.4|47
1636625930000|2021-11-11 10:18:50|87085.8|87035.8|87074.4|87049.4|87086|87049.4|87070.1|87032.7|33
1636625940000|2021-11-11 10:19:00|87074.1|87049.1|87073.7|87048.7|87074.4|87049.4|87073.2|87048.2|29
1636625950000|2021-11-11 10:19:10|87073.8|87048.8|87089.4|87039.4|87090.9|87051.2|87073.7|87038.7|29
1636625960000|2021-11-11 10:19:20|87089.1|87039.1|87092.1|87042.1|87092.1|87054.4|87078.5|87039|28
1636625970000|2021-11-11 10:19:30|87091.7|87041.7|87080.4|87055.4|87092.7|87055.4|87076.7|87040.2|49
1636625980000|2021-11-11 10:19:40|87079.9|87054.9|87093.1|87043.1|87094.4|87055.3|87079.9|87042.9|31
1636625990000|2021-11-11 10:19:50|87092.6|87042.6|87094.7|87044.7|87097|87057.7|87081.7|87042.6|41
1636626000000|2021-11-11 10:20:00|87094.9|87044.9|87080.3|87055.3|87100.3|87057|87080.2|87043.3|48
1636626010000|2021-11-11 10:20:10|87080.8|87055.8|87097|87047|87098.2|87055.9|87080.1|87042.3|27
1636626020000|2021-11-11 10:20:20|87097.4|87047.4|87102.5|87052.5|87103.9|87062.5|87086.8|87047.4|51
1636626030000|2021-11-11 10:20:30|87102.8|87052.8|87104.7|87054.7|87104.8|87054.8|87102.1|87052.1|38
1636626040000|2021-11-11 10:20:40|87104.9|87054.9|87108.9|87058.9|87109.8|87071|87094.8|87054.6|38
1636626050000|2021-11-11 10:20:50|87109|87059|87104.3|87054.3|87109|87059|87103.7|87053.7|27
1636626060000|2021-11-11 10:21:00|87103.6|87053.6|87102.8|87052.8|87105.3|87068.5|87090.6|87051.3|45
1636626070000|2021-11-11 10:21:10|87102.3|87052.3|87104.8|87054.8|87107.7|87057.7|87101.8|87051.8|36
1636626080000|2021-11-11 10:21:20|87104.6|87054.6|87111.4|87061.4|87112.1|87062.1|87104.6|87054.6|40
1636626090000|2021-11-11 10:21:30|87111.3|87061.3|87125.2|87075.2|87128.8|87078.8|87111.2|87061.2|41
1636626100000|2021-11-11 10:21:40|87124.2|87074.2|87130.3|87080.3|87130.3|87080.3|87123.3|87073.3|46
1636626110000|2021-11-11 10:21:50|87130.2|87080.2|87130.2|87080.2|87133.3|87083.3|87129.2|87079.2|46
1636626120000|2021-11-11 10:22:00|87130.1|87080.1|87124.8|87074.8|87130.8|87080.8|87120.9|87070.9|30
1636626130000|2021-11-11 10:22:10|87124.7|87074.7|87127.4|87077.4|87129.7|87079.7|87124.4|87074.4|25
1636626140000|2021-11-11 10:22:20|87126.7|87076.7|87130.1|87080.1|87130.1|87080.1|87126.7|87076.7|23
1636626150000|2021-11-11 10:22:30|87130.4|87080.4|87129.7|87079.7|87131|87081|87129.5|87079.5|21
1636626160000|2021-11-11 10:22:40|87129.1|87079.1|87134.5|87084.5|87134.5|87084.5|87126|87076|37
1636626170000|2021-11-11 10:22:50|87134.6|87084.6|87132.5|87082.5|87137.2|87087.2|87132.4|87082.4|46
1636626180000|2021-11-11 10:23:00|87132.9|87082.9|87128|87078|87133.2|87083.2|87127.5|87077.5|41
1636626190000|2021-11-11 10:23:10|87127.8|87077.8|87120.9|87070.9|87128.7|87078.7|87119.8|87069.8|40
1636626200000|2021-11-11 10:23:20|87121.4|87071.4|87118.3|87068.3|87121.5|87071.5|87118|87068|30
1636626210000|2021-11-11 10:23:30|87117.5|87067.5|87115.4|87090.4|87130.4|87090.5|87112.8|87067.5|49
1636626220000|2021-11-11 10:23:40|87115.8|87090.8|87123.2|87073.2|87126.7|87092|87115.1|87073.1|35
1636626230000|2021-11-11 10:23:50|87123.1|87073.1|87129.6|87079.6|87130.2|87091.3|87116|87073.1|47
1636626240000|2021-11-11 10:24:00|87129.5|87079.5|87129.8|87079.8|87131.3|87081.3|87129.3|87079.3|28
1636626250000|2021-11-11 10:24:10|87129.7|87079.7|87126.1|87076.1|87130.1|87080.1|87124.6|87074.6|31
1636626260000|2021-11-11 10:24:20|87125.7|87075.7|87125.9|87075.9|87127.2|87077.2|87124.6|87074.6|24
1636626270000|2021-11-11 10:24:30|87125.8|87075.8|87134.9|87084.9|87135.5|87085.5|87125.8|87075.8|30
1636626280000|2021-11-11 10:24:40|87135.1|87085.1|87138.6|87088.6|87138.6|87101.1|87125.6|87084.1|34
1636626290000|2021-11-11 10:24:50|87138.9|87088.9|87141.5|87091.5|87143.2|87093.2|87138.3|87088.3|32
1636626300000|2021-11-11 10:25:00|87141.6|87091.6|87133.7|87083.7|87141.6|87091.6|87132.1|87082.1|43
1636626310000|2021-11-11 10:25:10|87134.6|87084.6|87139|87089|87139.8|87097.1|87122.1|87084|28
1636626320000|2021-11-11 10:25:20|87139.1|87089.1|87133.6|87083.6|87139.1|87096.2|87121|87083.4|38
1636626330000|2021-11-11 10:25:30|87133.7|87083.7|87132.4|87082.4|87134.2|87084.2|87132.4|87082.4|17
1636626340000|2021-11-11 10:25:40|87132.1|87082.1|87134.3|87084.3|87134.3|87084.3|87130.1|87080.1|25
1636626350000|2021-11-11 10:25:50|87134.1|87084.1|87133.5|87083.5|87134.1|87084.1|87131.8|87081.8|26
1636626360000|2021-11-11 10:26:00|87133.7|87083.7|87119.9|87094.9|87133.8|87096|87119|87082.9|27
1636626370000|2021-11-11 10:26:10|87119.3|87094.3|87120.6|87095.6|87120.9|87095.9|87119|87094|18
1636626380000|2021-11-11 10:26:20|87120.5|87095.5|87120.2|87095.2|87120.9|87095.9|87120.1|87095.1|22
1636626390000|2021-11-11 10:26:30|87119.8|87094.8|87120.9|87095.9|87121.3|87096.3|87118.9|87093.9|27
1636626400000|2021-11-11 10:26:40|87120.4|87095.4|87119.8|87094.8|87120.7|87095.7|87117.4|87092.4|43
1636626410000|2021-11-11 10:26:50|87117.9|87092.9|87129.2|87079.2|87130|87092.9|87114.7|87077|33
1636626420000|2021-11-11 10:27:00|87129|87079|87113.9|87088.9|87131.8|87089.7|87111.2|87077.4|39
1636626430000|2021-11-11 10:27:10|87114.5|87089.5|87126.6|87076.6|87126.6|87090.7|87110.3|87076.1|36
1636626440000|2021-11-11 10:27:20|87126.3|87076.3|87120.5|87070.5|87126.8|87085.8|87107.2|87068.7|43
1636626450000|2021-11-11 10:27:30|87120|87070|87120.3|87070.3|87120.4|87070.4|87119|87069|18
1636626460000|2021-11-11 10:27:40|87119.8|87069.8|87123.6|87073.6|87123.6|87073.6|87116.1|87066.1|41
1636626470000|2021-11-11 10:27:50|87122.7|87072.7|87120.5|87070.5|87122.7|87072.7|87119|87069|37
1636626480000|2021-11-11 10:28:00|87120.2|87070.2|87115.2|87065.2|87120.6|87079.5|87103.5|87064.9|37
1636626490000|2021-11-11 10:28:10|87114.8|87064.8|87115.7|87065.7|87116.2|87066.2|87114.6|87064.6|30
1636626500000|2021-11-11 10:28:20|87115.6|87065.6|87116|87066|87116.4|87066.4|87115.3|87065.3|34
1636626510000|2021-11-11 10:28:30|87116.1|87066.1|87116.3|87066.3|87116.7|87066.7|87116|87066|13
1636626520000|2021-11-11 10:28:40|87116|87066|87102.6|87077.6|87116|87078.3|87102.1|87065.1|20
1636626530000|2021-11-11 10:28:50|87102.5|87077.5|87103|87078|87103|87078|87102.1|87077.1|21
1636626540000|2021-11-11 10:29:00|87102.9|87077.9|87113.9|87063.9|87117.6|87079.4|87102.4|87063.7|32
1636626550000|2021-11-11 10:29:10|87113.8|87063.8|87114.5|87064.5|87114.9|87064.9|87113.8|87063.8|19
1636626560000|2021-11-11 10:29:20|87115|87065|87105.3|87080.3|87118|87080.7|87098.5|87062.8|35
1636626570000|2021-11-11 10:29:30|87107.2|87082.2|87118.3|87068.3|87119.1|87082.2|87103.7|87066.3|27
1636626580000|2021-11-11 10:29:40|87117.8|87067.8|87128.3|87078.3|87130.3|87085.5|87108.5|87067.8|49
1636626590000|2021-11-11 10:29:50|87131.9|87081.9|87130.8|87080.8|87132|87082|87129.5|87079.5|35
1636626600000|2021-11-11 10:30:00|87130.6|87080.6|87120.3|87095.3|87133.3|87096.3|87119.6|87079|44
1636626610000|2021-11-11 10:30:10|87121.2|87096.2|87121.8|87096.8|87136.1|87098.3|87119.9|87082.2|40
1636626620000|2021-11-11 10:30:20|87121.9|87096.9|87135.7|87085.7|87138|87098.8|87121.6|87085.5|27
1636626630000|2021-11-11 10:30:30|87121.4|87096.4|87128.4|87078.4|87137.3|87098.7|87118.7|87078.4|48
1636626640000|2021-11-11 10:30:40|87127.4|87077.4|87121.8|87096.8|87127.4|87097.2|87119.2|87077.4|29
1636626650000|2021-11-11 10:30:50|87121.6|87096.6|87120|87095|87121.9|87096.9|87120|87095|20
1636626660000|2021-11-11 10:31:00|87119.8|87094.8|87128.2|87078.2|87128.7|87095.2|87115.4|87077.1|33
1636626670000|2021-11-11 10:31:10|87128|87078|87116.7|87091.7|87128|87092|87110.8|87077.1|43
1636626680000|2021-11-11 10:31:20|87117.1|87092.1|87117|87092|87132.3|87095.5|87116.8|87080|38
1636626690000|2021-11-11 10:31:30|87116.9|87091.9|87112.9|87087.9|87117.6|87092.6|87111.7|87086.7|44
1636626700000|2021-11-11 10:31:40|87125.4|87075.4|87125.4|87075.4|87126.1|87076.1|87124.1|87074.1|22
1636626710000|2021-11-11 10:31:50|87125.1|87075.1|87124.8|87074.8|87125.5|87075.5|87124.4|87074.4|9
1636626720000|2021-11-11 10:32:00|87125.1|87075.1|87115.8|87090.8|87129.7|87092.8|87115.4|87075.1|35
1636626730000|2021-11-11 10:32:10|87115.6|87090.6|87124.8|87074.8|87126.6|87090.8|87112.4|87074.8|22
1636626740000|2021-11-11 10:32:20|87124.6|87074.6|87111.8|87086.8|87125.2|87087.5|87111.8|87074.5|14
1636626750000|2021-11-11 10:32:30|87112|87087|87105.1|87080.1|87112.4|87087.4|87104.9|87079.9|40
1636626760000|2021-11-11 10:32:40|87105.2|87080.2|87117.3|87067.3|87118|87082.3|87105.2|87067.2|26
1636626770000|2021-11-11 10:32:50|87116.8|87066.8|87114.8|87064.8|87116.8|87077.1|87101|87063.8|38
1636626780000|2021-11-11 10:33:00|87114.9|87064.9|87104.8|87079.8|87120.3|87082|87103.7|87064.9|38
1636626790000|2021-11-11 10:33:10|87114.9|87064.9|87115.7|87065.7|87116.8|87066.8|87114.8|87064.8|29
1636626800000|2021-11-11 10:33:20|87115.9|87065.9|87115.6|87065.6|87116.1|87066.1|87115.2|87065.2|23
1636626810000|2021-11-11 10:33:30|87115.5|87065.5|87104.6|87054.6|87115.8|87075.2|87094.1|87054.3|45
1636626820000|2021-11-11 10:33:40|87103.6|87053.6|87101.6|87051.6|87104|87064.2|87088.2|87050.6|44
1636626830000|2021-11-11 10:33:50|87100.2|87050.2|87100.5|87050.5|87101.9|87062.2|87087.2|87048.5|31
1636626840000|2021-11-11 10:34:00|87099|87049|87101.8|87051.8|87103|87067|87092|87048.3|54
1636626850000|2021-11-11 10:34:10|87101.5|87051.5|87088.9|87063.9|87104.9|87066.3|87088.2|87050.2|47
1636626860000|2021-11-11 10:34:20|87088.6|87063.6|87105.9|87055.9|87107.8|87068.1|87088.1|87053.3|38
1636626870000|2021-11-11 10:34:30|87105.8|87055.8|87105.2|87055.2|87106.9|87056.9|87104.1|87054.1|23
1636626880000|2021-11-11 10:34:40|87105.8|87055.8|87109.3|87059.3|87109.3|87059.3|87104.9|87054.9|25
1636626890000|2021-11-11 10:34:50|87109.5|87059.5|87106.1|87056.1|87109.5|87059.5|87106.1|87056.1|26
1636626900000|2021-11-11 10:35:00|87106.2|87056.2|87109.4|87059.4|87109.4|87059.4|87106|87056|33
1636626910000|2021-11-11 10:35:10|87097.2|87072.2|87099.9|87074.9|87111.5|87075.6|87097.2|87058.1|37
1636626920000|2021-11-11 10:35:20|87099.8|87074.8|87120|87070|87120|87082.7|87099.5|87063.6|50
1636626930000|2021-11-11 10:35:30|87119.9|87069.9|87117.2|87067.2|87120.2|87070.2|87116.4|87066.4|41
1636626940000|2021-11-11 10:35:40|87116.5|87066.5|87128.9|87078.9|87130.3|87086.1|87109.6|87066.3|51
1636626950000|2021-11-11 10:35:50|87130.2|87080.2|87127|87077|87130.2|87091.8|87114.3|87076.1|39
1636626960000|2021-11-11 10:36:00|87126|87076|87131.4|87081.4|87131.9|87081.9|87125.1|87075.1|42
1636626970000|2021-11-11 10:36:10|87130.5|87080.5|87132.4|87082.4|87134.3|87084.3|87130.5|87080.5|35
1636626980000|2021-11-11 10:36:20|87133.1|87083.1|87136.3|87086.3|87137.2|87087.2|87132.2|87082.2|37
1636626990000|2021-11-11 10:36:30|87136.8|87086.8|87137.6|87087.6|87140.7|87090.7|87134.9|87084.9|46
1636627000000|2021-11-11 10:36:40|87137.9|87087.9|87141|87091|87142.9|87092.9|87137|87087|47
1636627010000|2021-11-11 10:36:50|87141.2|87091.2|87140.3|87090.3|87141.9|87091.9|87139.8|87089.8|41
1636627020000|2021-11-11 10:37:00|87140.2|87090.2|87142.1|87092.1|87143|87093|87137|87087|46
1636627030000|2021-11-11 10:37:10|87141.6|87091.6|87130.6|87080.6|87142.1|87096.9|87120|87078.9|59
1636627040000|2021-11-11 10:37:20|87129.7|87079.7|87127.8|87077.8|87134.6|87084.6|87127.8|87077.8|47
1636627050000|2021-11-11 10:37:30|87128.1|87078.1|87129.1|87079.1|87130|87080|87127.3|87077.3|36
1636627060000|2021-11-11 10:37:40|87128.8|87078.8|87133.4|87083.4|87133.6|87083.6|87128.8|87078.8|32
1636627070000|2021-11-11 10:37:50|87133.5|87083.5|87133.3|87083.3|87133.6|87083.6|87132.8|87082.8|13
1636627080000|2021-11-11 10:38:00|87133.2|87083.2|87139.7|87089.7|87141.5|87091.5|87133.2|87083.2|48
1636627090000|2021-11-11 10:38:10|87141.3|87091.3|87141.6|87091.6|87141.6|87091.6|87139.1|87089.1|26
1636627100000|2021-11-11 10:38:20|87141.4|87091.4|87137.6|87087.6|87142.1|87092.1|87135|87085|43
1636627110000|2021-11-11 10:38:30|87137.7|87087.7|87137.4|87087.4|87138.6|87088.6|87136.7|87086.7|35
1636627120000|2021-11-11 10:38:40|87137.5|87087.5|87136.5|87086.5|87143.5|87093.5|87136|87086|50
1636627130000|2021-11-11 10:38:50|87137.4|87087.4|87120.6|87095.6|87137.4|87098.7|87116.4|87087.4|49
1636627140000|2021-11-11 10:39:00|87120.9|87095.9|87121|87096|87131.5|87096.6|87115.7|87079.9|48
1636627150000|2021-11-11 10:39:10|87120.8|87095.8|87120.6|87095.6|87121.2|87096.2|87119.2|87094.2|39
1636627160000|2021-11-11 10:39:20|87120.5|87095.5|87134|87084|87134|87095.7|87120|87082.3|31
1636627170000|2021-11-11 10:39:30|87134.1|87084.1|87119.6|87094.6|87134.3|87096.4|87118.7|87083.3|28
1636627180000|2021-11-11 10:39:40|87119.9|87094.9|87122|87097|87134.3|87098.1|87115.6|87077.6|36
1636627190000|2021-11-11 10:39:50|87120.6|87095.6|87118.3|87093.3|87121.4|87096.4|87117.5|87092.5|41
1636627200000|2021-11-11 10:40:00|87118.7|87093.7|87124|87099|87124.6|87099.6|87118|87093|27
1636627210000|2021-11-11 10:40:10|87124.6|87099.6|87133|87083|87135.2|87099.9|87121.2|87083|28
1636627220000|2021-11-11 10:40:20|87133.9|87083.9|87133.6|87083.6|87135.6|87085.6|87133.5|87083.5|32
1636627230000|2021-11-11 10:40:30|87133.7|87083.7|87127.1|87077.1|87135.4|87085.4|87126.3|87076.3|32
1636627240000|2021-11-11 10:40:40|87127.4|87077.4|87130.7|87080.7|87130.7|87080.7|87126.6|87076.6|31
1636627250000|2021-11-11 10:40:50|87130.3|87080.3|87125.6|87075.6|87131.1|87089.8|87111|87073.8|46
1636627260000|2021-11-11 10:41:00|87125.7|87075.7|87115.9|87065.9|87126.7|87076.7|87111.9|87061.9|42
1636627270000|2021-11-11 10:41:10|87116.3|87066.3|87118.5|87068.5|87120|87070|87115.3|87065.3|35
1636627280000|2021-11-11 10:41:20|87118.7|87068.7|87126.3|87076.3|87128.6|87083|87108|87068.7|45
1636627290000|2021-11-11 10:41:30|87123.6|87073.6|87126.5|87076.5|87128.7|87078.7|87123.6|87073.6|41
1636627300000|2021-11-11 10:41:40|87128.6|87078.6|87127.1|87077.1|87128.6|87078.6|87124.1|87074.1|37
1636627310000|2021-11-11 10:41:50|87126.2|87076.2|87128.2|87078.2|87128.9|87078.9|87126.2|87076.2|43
1636627320000|2021-11-11 10:42:00|87128|87078|87129.4|87079.4|87131|87081|87127.6|87077.6|34
1636627330000|2021-11-11 10:42:10|87129.7|87079.7|87130.5|87080.5|87131.9|87081.9|87129|87079|38
1636627340000|2021-11-11 10:42:20|87130.1|87080.1|87129.6|87079.6|87131.3|87081.3|87127.6|87077.6|32
1636627350000|2021-11-11 10:42:30|87129.5|87079.5|87115.1|87090.1|87129.5|87090.1|87114.4|87076.8|26
1636627360000|2021-11-11 10:42:40|87114.9|87089.9|87115.4|87090.4|87115.4|87090.4|87114.1|87089.1|16
1636627370000|2021-11-11 10:42:50|87115.7|87090.7|87128.8|87078.8|87129.5|87092.8|87114.5|87078.1|40
1636627380000|2021-11-11 10:43:00|87128.5|87078.5|87120.3|87095.3|87130.5|87095.3|87118.6|87076.3|41
1636627390000|2021-11-11 10:43:10|87120.4|87095.4|87143.6|87093.6|87143.7|87096.1|87120.4|87085.3|54
1636627400000|2021-11-11 10:43:20|87141.7|87091.7|87139.3|87089.3|87143.7|87106.3|87130.7|87089.3|50
1636627410000|2021-11-11 10:43:30|87138.8|87088.8|87139.2|87089.2|87140.1|87090.1|87138|87088|42
1636627420000|2021-11-11 10:43:40|87139.5|87089.5|87140.5|87090.5|87140.5|87090.5|87139.5|87089.5|15
1636627430000|2021-11-11 10:43:50|87140.4|87090.4|87145.7|87095.7|87145.7|87107.5|87132.5|87090.1|31
1636627440000|2021-11-11 10:44:00|87145.6|87095.6|87137.1|87087.1|87145.9|87095.9|87136.3|87086.3|44
1636627450000|2021-11-11 10:44:10|87137.2|87087.2|87136.5|87111.5|87147.3|87112.9|87134.7|87087.2|50
1636627460000|2021-11-11 10:44:20|87137.2|87112.2|87154|87104|87154|87113.5|87137.2|87099.8|30
1636627470000|2021-11-11 10:44:30|87153.7|87103.7|87165.2|87115.2|87169.1|87122.5|87146.2|87103|55
1636627480000|2021-11-11 10:44:40|87165.4|87115.4|87171|87121|87171|87121|87164.4|87114.4|47
1636627490000|2021-11-11 10:44:50|87171.4|87121.4|87177.6|87127.6|87177.6|87127.6|87170.2|87120.2|53
1636627500000|2021-11-11 10:45:00|87177.8|87127.8|87176.7|87126.7|87180.6|87130.6|87176.6|87126.6|43
1636627510000|2021-11-11 10:45:10|87177|87127|87178|87128|87178.4|87128.4|87174|87124|40
1636627520000|2021-11-11 10:45:20|87177.6|87127.6|87180.3|87130.3|87180.4|87130.4|87176.7|87126.7|38
1636627530000|2021-11-11 10:45:30|87180.2|87130.2|87177.1|87127.1|87181.9|87131.9|87176|87126|38
1636627540000|2021-11-11 10:45:40|87178.5|87128.5|87181.6|87131.6|87189.2|87139.2|87178.5|87128.5|53
1636627550000|2021-11-11 10:45:50|87181.7|87131.7|87189.5|87139.5|87189.5|87139.5|87181.7|87131.7|35
1636627560000|2021-11-11 10:46:00|87188.8|87138.8|87184.7|87134.7|87188.8|87138.8|87181.5|87131.5|29
1636627570000|2021-11-11 10:46:10|87183.9|87133.9|87182.9|87132.9|87185.9|87135.9|87182.9|87132.9|23
1636627580000|2021-11-11 10:46:20|87183.5|87133.5|87183.4|87133.4|87186.8|87136.8|87183.2|87133.2|30
1636627590000|2021-11-11 10:46:30|87183.3|87133.3|87186.8|87136.8|87186.8|87136.8|87183.3|87133.3|35
1636627600000|2021-11-11 10:46:40|87186.9|87136.9|87186.7|87136.7|87187.6|87137.6|87181.1|87131.1|51
1636627610000|2021-11-11 10:46:50|87186.3|87136.3|87188.7|87138.7|87190.3|87140.3|87186.3|87136.3|33
1636627620000|2021-11-11 10:47:00|87188.6|87138.6|87188.5|87138.5|87190.2|87140.2|87185.2|87135.2|42
1636627630000|2021-11-11 10:47:10|87188.3|87138.3|87186.9|87136.9|87190.3|87140.3|87185.5|87135.5|39
1636627640000|2021-11-11 10:47:20|87186.8|87136.8|87193.8|87143.8|87193.8|87143.8|87186.7|87136.7|38
1636627650000|2021-11-11 10:47:30|87193.6|87143.6|87191.9|87141.9|87197|87147|87191.6|87141.6|46
1636627660000|2021-11-11 10:47:40|87191.7|87141.7|87185.7|87135.7|87192.3|87142.3|87185.5|87135.5|29
1636627670000|2021-11-11 10:47:50|87185.9|87135.9|87185.5|87135.5|87189.3|87139.3|87180.9|87130.9|45
1636627680000|2021-11-11 10:48:00|87185.3|87135.3|87185.1|87135.1|87186.4|87136.4|87183.4|87133.4|39
1636627690000|2021-11-11 10:48:10|87185|87135|87184.1|87134.1|87186.3|87136.3|87184.1|87134.1|33
1636627700000|2021-11-11 10:48:20|87183.9|87133.9|87179.8|87129.8|87184.1|87134.1|87179|87129|39
1636627710000|2021-11-11 10:48:30|87179.5|87129.5|87184.3|87134.3|87185|87135|87179.5|87129.5|44
1636627720000|2021-11-11 10:48:40|87184.8|87134.8|87175.8|87125.8|87185|87135|87175.8|87125.8|48
1636627730000|2021-11-11 10:48:50|87176.1|87126.1|87174.3|87124.3|87176.1|87126.1|87170.9|87120.9|31
1636627740000|2021-11-11 10:49:00|87174.7|87124.7|87164.9|87114.9|87174.7|87124.7|87163.4|87113.4|48
1636627750000|2021-11-11 10:49:10|87165.7|87115.7|87162.7|87112.7|87168.1|87118.1|87162.3|87112.3|43
1636627760000|2021-11-11 10:49:20|87163|87113|87160.3|87110.3|87163.1|87113.1|87158.6|87108.6|48
1636627770000|2021-11-11 10:49:30|87160|87110|87167.1|87117.1|87167.6|87117.6|87159.9|87109.9|26
1636627780000|2021-11-11 10:49:40|87167.3|87117.3|87166.6|87116.6|87168.4|87118.4|87164.1|87114.1|40
1636627790000|2021-11-11 10:49:50|87166.7|87116.7|87164.4|87114.4|87166.7|87116.7|87164.2|87114.2|31
1636627800000|2021-11-11 10:50:00|87164.6|87114.6|87165|87115|87167.5|87117.5|87163.5|87113.5|36
1636627810000|2021-11-11 10:50:10|87165.2|87115.2|87164.2|87114.2|87166|87116|87163.8|87113.8|21
1636627820000|2021-11-11 10:50:20|87164.4|87114.4|87162.1|87112.1|87165.5|87115.5|87161.7|87111.7|26
1636627830000|2021-11-11 10:50:30|87161.9|87111.9|87161.8|87111.8|87163.3|87113.3|87161.6|87111.6|36
1636627840000|2021-11-11 10:50:40|87162.1|87112.1|87163.4|87113.4|87165.3|87115.3|87161.5|87111.5|33
1636627850000|2021-11-11 10:50:50|87163.1|87113.1|87165.3|87115.3|87166.1|87116.1|87163.1|87113.1|26
1636627860000|2021-11-11 10:51:00|87165.8|87115.8|87168.3|87118.3|87170.6|87120.6|87162.4|87112.4|39
1636627870000|2021-11-11 10:51:10|87169.4|87119.4|87169.3|87119.3|87169.7|87119.7|87168|87118|30
1636627880000|2021-11-11 10:51:20|87169.2|87119.2|87168.5|87118.5|87170|87120|87168.4|87118.4|23
1636627890000|2021-11-11 10:51:30|87168.6|87118.6|87160.3|87110.3|87168.8|87118.8|87159.5|87109.5|47
1636627900000|2021-11-11 10:51:40|87161.3|87111.3|87163.1|87113.1|87163.4|87113.4|87160.8|87110.8|27
1636627910000|2021-11-11 10:51:50|87162.8|87112.8|87157.5|87107.5|87163.5|87113.5|87156.7|87106.7|35
1636627920000|2021-11-11 10:52:00|87157.2|87107.2|87159.6|87109.6|87162.4|87112.4|87157.2|87107.2|51
1636627930000|2021-11-11 10:52:10|87159.7|87109.7|87159.7|87109.7|87161|87111|87158.9|87108.9|32
1636627940000|2021-11-11 10:52:20|87160.8|87110.8|87163.2|87113.2|87163.6|87113.6|87160|87110|25
1636627950000|2021-11-11 10:52:30|87163.4|87113.4|87170.9|87120.9|87170.9|87120.9|87162.5|87112.5|18
1636627960000|2021-11-11 10:52:40|87169|87119|87176.9|87126.9|87176.9|87126.9|87169|87119|44
1636627970000|2021-11-11 10:52:50|87176.7|87126.7|87181.2|87131.2|87191.9|87148.4|87173.4|87125.7|66
1636627980000|2021-11-11 10:53:00|87181.3|87131.3|87182.3|87132.3|87183.3|87133.3|87179.4|87129.4|43
1636627990000|2021-11-11 10:53:10|87180.7|87130.7|87182.8|87132.8|87184.6|87134.6|87180.7|87130.7|33
1636628000000|2021-11-11 10:53:20|87183|87133|87186.9|87136.9|87192.7|87142.7|87181.2|87131.2|51
1636628010000|2021-11-11 10:53:30|87186.8|87136.8|87183.9|87133.9|87190|87140|87182.7|87132.7|58
1636628020000|2021-11-11 10:53:40|87183.3|87133.3|87197.2|87147.2|87197.2|87147.2|87182.7|87132.7|45
1636628030000|2021-11-11 10:53:50|87197.3|87147.3|87186.5|87136.5|87197.7|87147.7|87185.5|87135.5|54
1636628040000|2021-11-11 10:54:00|87185.7|87135.7|87186.5|87136.5|87187.4|87137.4|87185.5|87135.5|35
1636628050000|2021-11-11 10:54:10|87186.3|87136.3|87186.2|87136.2|87186.4|87136.4|87185.1|87135.1|30
1636628060000|2021-11-11 10:54:20|87186.3|87136.3|87186.4|87136.4|87186.8|87136.8|87185.8|87135.8|25
1636628070000|2021-11-11 10:54:30|87186.3|87136.3|87194.1|87144.1|87194.5|87155.9|87180.9|87135.8|24
1636628080000|2021-11-11 10:54:40|87197.1|87147.1|87193.2|87143.2|87197.1|87147.1|87192.4|87142.4|38
1636628090000|2021-11-11 10:54:50|87190.4|87140.4|87189.2|87139.2|87190.4|87151.1|87174.5|87137.9|30
1636628100000|2021-11-11 10:55:00|87190.2|87140.2|87194.7|87144.7|87199.8|87149.8|87190.2|87140.2|53
1636628110000|2021-11-11 10:55:10|87194.5|87144.5|87190.7|87140.7|87195.3|87145.3|87189.9|87139.9|33
1636628120000|2021-11-11 10:55:20|87191.1|87141.1|87180.7|87130.7|87192.3|87142.3|87178.3|87128.3|28
1636628130000|2021-11-11 10:55:30|87181.1|87131.1|87188.4|87138.4|87190.6|87140.6|87179.5|87129.5|46
1636628140000|2021-11-11 10:55:40|87188.1|87138.1|87186.7|87136.7|87190.8|87140.8|87185.8|87135.8|45
1636628150000|2021-11-11 10:55:50|87186.2|87136.2|87186|87136|87189|87139|87185.5|87135.5|40
1636628160000|2021-11-11 10:56:00|87186.1|87136.1|87166.3|87116.3|87186.3|87138.7|87163.5|87116.3|59
1636628170000|2021-11-11 10:56:10|87167.3|87117.3|87143.3|87118.3|87168.6|87125.3|87143.3|87104.8|47
1636628180000|2021-11-11 10:56:20|87143|87118|87152.4|87102.4|87154.9|87119.4|87143|87101.9|40
1636628190000|2021-11-11 10:56:30|87152.5|87102.5|87159.5|87109.5|87161.1|87111.1|87151.9|87101.9|46
1636628200000|2021-11-11 10:56:40|87160|87110|87159.6|87109.6|87160|87110|87157.2|87107.2|38
1636628210000|2021-11-11 10:56:50|87159.2|87109.2|87160.3|87110.3|87160.3|87110.3|87158.1|87108.1|38
1636628220000|2021-11-11 10:57:00|87160|87110|87154.8|87104.8|87160.1|87110.1|87152.7|87102.7|44
1636628230000|2021-11-11 10:57:10|87155.1|87105.1|87156.9|87106.9|87157|87107|87152.2|87102.2|31
1636628240000|2021-11-11 10:57:20|87156.5|87106.5|87155.5|87105.5|87156.7|87106.7|87154.9|87104.9|28
1636628250000|2021-11-11 10:57:30|87154.2|87104.2|87154.3|87104.3|87155.5|87105.5|87152.3|87102.3|44
1636628260000|2021-11-11 10:57:40|87154.5|87104.5|87151.4|87101.4|87154.7|87104.7|87151.1|87101.1|31
1636628270000|2021-11-11 10:57:50|87151.6|87101.6|87155.4|87105.4|87155.8|87105.8|87150.2|87100.2|42
1636628280000|2021-11-11 10:58:00|87154|87104|87151.8|87101.8|87154|87104|87150|87100|40
1636628290000|2021-11-11 10:58:10|87151.6|87101.6|87150.1|87100.1|87151.6|87101.6|87148.8|87098.8|19
1636628300000|2021-11-11 10:58:20|87150.4|87100.4|87147.7|87097.7|87150.4|87100.4|87147.1|87097.1|24
1636628310000|2021-11-11 10:58:30|87148.3|87098.3|87145.3|87095.3|87148.5|87098.5|87144.2|87094.2|46
1636628320000|2021-11-11 10:58:40|87144.1|87094.1|87149.5|87099.5|87150.1|87100.1|87143|87093|36
1636628330000|2021-11-11 10:58:50|87148.7|87098.7|87149.4|87099.4|87150.5|87100.5|87148.5|87098.5|26
1636628340000|2021-11-11 10:59:00|87149.5|87099.5|87148.8|87098.8|87149.5|87099.5|87147.7|87097.7|23
1636628350000|2021-11-11 10:59:10|87149|87099|87149|87099|87150.2|87100.2|87148.2|87098.2|32
1636628360000|2021-11-11 10:59:20|87149.2|87099.2|87151.2|87101.2|87151.5|87101.5|87148.1|87098.1|42
1636628370000|2021-11-11 10:59:30|87150.3|87100.3|87148.6|87098.6|87153.3|87103.3|87148.1|87098.1|44
1636628380000|2021-11-11 10:59:40|87148.7|87098.7|87157|87107|87158|87108|87147.2|87097.2|42
1636628390000|2021-11-11 10:59:50|87156.7|87106.7|87155.5|87105.5|87157.4|87107.4|87149.9|87099.9|49
1636628400000|2021-11-11 11:00:00|87155.4|87105.4|87157.2|87107.2|87159.2|87109.2|87147.9|87097.9|65
1636628410000|2021-11-11 11:00:10|87157.4|87107.4|87181.2|87131.2|87181.2|87131.2|87157.4|87107.4|53
1636628420000|2021-11-11 11:00:20|87181|87131|87181.8|87131.8|87183.6|87133.6|87179.7|87129.7|41
1636628430000|2021-11-11 11:00:30|87181.9|87131.9|87186.9|87136.9|87189.9|87149.6|87173.6|87131.9|52
1636628440000|2021-11-11 11:00:40|87187.1|87137.1|87186.4|87136.4|87188.3|87138.3|87185.1|87135.1|43
1636628450000|2021-11-11 11:00:50|87186.5|87136.5|87171.8|87121.8|87187|87137|87168.8|87118.8|52
1636628460000|2021-11-11 11:01:00|87172.2|87122.2|87172.1|87122.1|87176|87126|87172|87122|39
1636628470000|2021-11-11 11:01:10|87171.9|87121.9|87166.8|87116.8|87172.1|87122.1|87165.8|87115.8|21
1636628480000|2021-11-11 11:01:20|87166.9|87116.9|87161.5|87111.5|87166.9|87116.9|87161.2|87111.2|34
1636628490000|2021-11-11 11:01:30|87161.9|87111.9|87156.7|87106.7|87162.9|87112.9|87153.9|87103.9|39
1636628500000|2021-11-11 11:01:40|87158.1|87108.1|87157.9|87107.9|87158.3|87108.3|87156|87106|35
1636628510000|2021-11-11 11:01:50|87158.1|87108.1|87158.7|87108.7|87159.3|87109.3|87157.5|87107.5|36
1636628520000|2021-11-11 11:02:00|87158.8|87108.8|87158.8|87108.8|87160.6|87110.6|87154.5|87104.5|43
1636628530000|2021-11-11 11:02:10|87159.5|87109.5|87158.1|87108.1|87161|87111|87158.1|87108.1|38
1636628540000|2021-11-11 11:02:20|87158.2|87108.2|87144.5|87119.5|87162.2|87120.4|87143.9|87106.9|33
1636628550000|2021-11-11 11:02:30|87144.3|87119.3|87154.9|87104.9|87159.5|87121|87137.4|87099.7|54
1636628560000|2021-11-11 11:02:40|87155.7|87105.7|87150.9|87100.9|87155.7|87118.1|87142.3|87100.5|42
1636628570000|2021-11-11 11:02:50|87152.1|87102.1|87156.5|87106.5|87157.3|87107.3|87150.6|87100.6|32
1636628580000|2021-11-11 11:03:00|87157.5|87107.5|87156.2|87106.2|87158.4|87108.4|87155|87105|27
1636628590000|2021-11-11 11:03:10|87156.1|87106.1|87147.4|87097.4|87156.7|87106.7|87146.2|87096.2|48
1636628600000|2021-11-11 11:03:20|87147.6|87097.6|87153.1|87103.1|87153.7|87103.7|87146.3|87096.3|38
1636628610000|2021-11-11 11:03:30|87152.9|87102.9|87157.9|87107.9|87157.9|87107.9|87152.8|87102.8|41
1636628620000|2021-11-11 11:03:40|87156.6|87106.6|87162.1|87112.1|87164|87127.8|87149.5|87106.6|44
1636628630000|2021-11-11 11:03:50|87161.2|87111.2|87150.8|87100.8|87161.2|87111.2|87149.9|87099.9|47
1636628640000|2021-11-11 11:04:00|87152|87102|87149.2|87099.2|87153|87103|87148.3|87098.3|41
1636628650000|2021-11-11 11:04:10|87149|87099|87154.9|87104.9|87155.7|87105.7|87148.4|87098.4|33
1636628660000|2021-11-11 11:04:20|87155.2|87105.2|87152.2|87102.2|87156.6|87106.6|87152.2|87102.2|31
1636628670000|2021-11-11 11:04:30|87151.4|87101.4|87152.7|87102.7|87155.9|87105.9|87149.5|87099.5|42
1636628680000|2021-11-11 11:04:40|87152.1|87102.1|87141.7|87091.7|87153.5|87103.5|87140.1|87090.1|52
1636628690000|2021-11-11 11:04:50|87142|87092|87150.1|87100.1|87150.3|87100.3|87142|87092|46
1636628700000|2021-11-11 11:05:00|87150.7|87100.7|87155.3|87105.3|87156.7|87106.7|87150.7|87100.7|40
1636628710000|2021-11-11 11:05:10|87155.2|87105.2|87156.5|87106.5|87157|87107|87154|87104|34
1636628720000|2021-11-11 11:05:20|87156.6|87106.6|87142.2|87117.2|87159.2|87121.6|87141.9|87104.4|44
1636628730000|2021-11-11 11:05:30|87142.4|87117.4|87151.9|87101.9|87153.2|87117.8|87139.7|87101.6|43
1636628740000|2021-11-11 11:05:40|87151.7|87101.7|87149.2|87099.2|87154.2|87104.2|87146.7|87096.7|53
1636628750000|2021-11-11 11:05:50|87148.8|87098.8|87136.6|87111.6|87148.8|87113|87136.2|87098.8|42
1636628760000|2021-11-11 11:06:00|87136.7|87111.7|87136.8|87111.8|87153|87112.1|87136.1|87098.8|45
1636628770000|2021-11-11 11:06:10|87136.9|87111.9|87150.3|87100.3|87151|87112.9|87136.9|87100.3|24
1636628780000|2021-11-11 11:06:20|87150.2|87100.2|87138.9|87113.9|87152.9|87113.9|87138.9|87098.3|31
1636628790000|2021-11-11 11:06:30|87139.6|87114.6|87150.6|87100.6|87152.5|87114.8|87139.2|87099|49
1636628800000|2021-11-11 11:06:40|87150.8|87100.8|87149|87099|87153.4|87116.9|87136.1|87097.5|41
1636628810000|2021-11-11 11:06:50|87149.8|87099.8|87132.6|87107.6|87153.2|87115.3|87132.6|87092.5|47
1636628820000|2021-11-11 11:07:00|87132.7|87107.7|87132.4|87107.4|87133|87108|87132.1|87107.1|25
1636628830000|2021-11-11 11:07:10|87132.5|87107.5|87144.9|87094.9|87145.8|87107.5|87132.1|87092.4|30
1636628840000|2021-11-11 11:07:20|87145.3|87095.3|87123.6|87098.6|87146.7|87101.4|87121.3|87083.7|53
1636628850000|2021-11-11 11:07:30|87123.7|87098.7|87120.4|87095.4|87137|87098.7|87119.2|87082.8|35
1636628860000|2021-11-11 11:07:40|87120|87095|87114.6|87089.6|87132.4|87097|87114.6|87079.1|35
1636628870000|2021-11-11 11:07:50|87127.2|87077.2|87127.8|87077.8|87129.4|87092.9|87111.6|87074.8|47
1636628880000|2021-11-11 11:08:00|87129.2|87079.2|87128.5|87078.5|87129.2|87079.2|87127.3|87077.3|27
1636628890000|2021-11-11 11:08:10|87128.7|87078.7|87129.6|87079.6|87129.8|87079.8|87128.7|87078.7|18
1636628900000|2021-11-11 11:08:20|87130|87080|87139.9|87089.9|87141.4|87103.3|87119.8|87080|43
1636628910000|2021-11-11 11:08:30|87139.1|87089.1|87151.4|87101.4|87151.4|87101.4|87139.1|87089.1|46
1636628920000|2021-11-11 11:08:40|87152.4|87102.4|87147.7|87097.7|87152.7|87115.6|87134.4|87097.7|42
1636628930000|2021-11-11 11:08:50|87147.4|87097.4|87138.6|87113.6|87150.6|87115.7|87138.4|87096.8|33
1636628940000|2021-11-11 11:09:00|87139|87114|87140.8|87115.8|87143.2|87118.2|87138|87113|45
1636628950000|2021-11-11 11:09:10|87140.4|87115.4|87151.4|87101.4|87157.9|87120.2|87140.4|87101.4|46
1636628960000|2021-11-11 11:09:20|87152.9|87102.9|87147.9|87122.9|87152.9|87125.3|87139.8|87102.9|49
1636628970000|2021-11-11 11:09:30|87147.8|87122.8|87154.9|87129.9|87165.8|87131.1|87147.5|87113.3|42
1636628980000|2021-11-11 11:09:40|87154.8|87129.8|87155.2|87130.2|87155.2|87130.2|87153.2|87128.2|33
1636628990000|2021-11-11 11:09:50|87155.1|87130.1|87156.8|87131.8|87157.8|87132.8|87154.5|87129.5|28
1636629000000|2021-11-11 11:10:00|87157.7|87132.7|87154.9|87129.9|87157.7|87132.7|87154.9|87129.9|38
1636629010000|2021-11-11 11:10:10|87155.1|87130.1|87155.7|87130.7|87156.9|87131.9|87154.5|87129.5|30
1636629020000|2021-11-11 11:10:20|87155.8|87130.8|87153.8|87128.8|87157.3|87132.3|87153.5|87128.5|31
1636629030000|2021-11-11 11:10:30|87154.3|87129.3|87165.2|87115.2|87166.9|87132.6|87153.5|87115.2|37
1636629040000|2021-11-11 11:10:40|87165.6|87115.6|87173.2|87123.2|87175.5|87133.3|87155.9|87115.2|34
1636629050000|2021-11-11 11:10:50|87174.4|87124.4|87178.5|87128.5|87178.5|87137.2|87161.4|87122.9|44
1636629060000|2021-11-11 11:11:00|87178.1|87128.1|87186.3|87136.3|87189.4|87149.1|87173.5|87127.2|56
1636629070000|2021-11-11 11:11:10|87186.2|87136.2|87181.7|87131.7|87189.5|87149.5|87169.9|87131.7|57
1636629080000|2021-11-11 11:11:20|87181.8|87131.8|87182.6|87132.6|87184.6|87134.6|87181.1|87131.1|47
1636629090000|2021-11-11 11:11:30|87182.4|87132.4|87186.9|87136.9|87189.2|87139.2|87181.3|87131.3|46
1636629100000|2021-11-11 11:11:40|87187.3|87137.3|87177.8|87152.8|87192.9|87156.6|87177.8|87133.7|52
1636629110000|2021-11-11 11:11:50|87177.5|87152.5|87168|87143|87188.5|87154.2|87165.6|87130.3|56
1636629120000|2021-11-11 11:12:00|87167.2|87142.2|87174.4|87124.4|87181.4|87142.8|87166.9|87122.7|52
1636629130000|2021-11-11 11:12:10|87174.2|87124.2|87174.1|87124.1|87176.2|87126.2|87172.5|87122.5|32
1636629140000|2021-11-11 11:12:20|87174.3|87124.3|87173|87123|87175.4|87125.4|87173|87123|26
1636629150000|2021-11-11 11:12:30|87172.8|87122.8|87175|87125|87175.6|87125.6|87167.9|87117.9|40
1636629160000|2021-11-11 11:12:40|87174.4|87124.4|87174.1|87124.1|87177.4|87127.4|87170.9|87120.9|38
1636629170000|2021-11-11 11:12:50|87174.7|87124.7|87187.7|87137.7|87187.7|87148.5|87172|87124.7|49
1636629180000|2021-11-11 11:13:00|87187.6|87137.6|87188.2|87138.2|87188.2|87138.2|87185.8|87135.8|32
1636629190000|2021-11-11 11:13:10|87188.1|87138.1|87182.3|87157.3|87196|87159.4|87181.6|87138.1|40
1636629200000|2021-11-11 11:13:20|87195.5|87145.5|87194.9|87144.9|87196.4|87146.4|87192.6|87142.6|43
1636629210000|2021-11-11 11:13:30|87195.2|87145.2|87202.8|87152.8|87204.3|87162.2|87184.2|87144.7|60
1636629220000|2021-11-11 11:13:40|87203.1|87153.1|87191.2|87166.2|87204.8|87166.4|87190.8|87151.7|46
1636629230000|2021-11-11 11:13:50|87190.4|87165.4|87191.2|87166.2|87193.1|87168.1|87189.5|87164.5|47
1636629240000|2021-11-11 11:14:00|87192.8|87167.8|87192|87142|87200.4|87167.8|87188.1|87141.3|41
1636629250000|2021-11-11 11:14:10|87191.9|87141.9|87197.9|87147.9|87198.5|87148.5|87191.9|87141.9|40
1636629260000|2021-11-11 11:14:20|87197.5|87147.5|87178.6|87153.6|87199|87154.2|87177.4|87141.6|42
1636629270000|2021-11-11 11:14:30|87178|87153|87176.1|87151.1|87192.7|87154.9|87176.1|87137.7|45
1636629280000|2021-11-11 11:14:40|87176.2|87151.2|87176|87151|87181|87156|87175.1|87150.1|40
1636629290000|2021-11-11 11:14:50|87176.7|87151.7|87188.9|87138.9|87188.9|87152.1|87173.1|87138.5|32
1636629300000|2021-11-11 11:15:00|87188.7|87138.7|87185.4|87135.4|87189.4|87151.1|87173.2|87134|31
1636629310000|2021-11-11 11:15:10|87184.4|87134.4|87168.9|87143.9|87185.5|87144.8|87168.8|87132.8|18
1636629320000|2021-11-11 11:15:20|87170.7|87145.7|87172.3|87122.3|87179.5|87145.7|87159.5|87122|51
1636629330000|2021-11-11 11:15:30|87172.2|87122.2|87174.5|87124.5|87178.9|87128.9|87171.6|87121.6|45
1636629340000|2021-11-11 11:15:40|87163.6|87138.6|87175|87125|87176.4|87138.6|87161.9|87124.3|26
1636629350000|2021-11-11 11:15:50|87175.4|87125.4|87174|87124|87175.7|87125.7|87171.9|87121.9|29
1636629360000|2021-11-11 11:16:00|87173.9|87123.9|87165.3|87140.3|87178.8|87140.6|87163.2|87123|29
1636629370000|2021-11-11 11:16:10|87176|87126|87161.5|87136.5|87176.3|87138.4|87160.8|87124.2|30
1636629380000|2021-11-11 11:16:20|87159.8|87134.8|87173.4|87123.4|87173.7|87136.9|87159.4|87122.8|17
1636629390000|2021-11-11 11:16:30|87173.5|87123.5|87170.5|87120.5|87176|87126|87170.2|87120.2|30
1636629400000|2021-11-11 11:16:40|87170.7|87120.7|87162.5|87112.5|87171.2|87124.9|87149.9|87111.7|43
1636629410000|2021-11-11 11:16:50|87162.6|87112.6|87146.8|87096.8|87162.7|87112.7|87143.6|87093.6|58
1636629420000|2021-11-11 11:17:00|87146.7|87096.7|87159.7|87109.7|87160.3|87114.2|87138.3|87096.1|41
1636629430000|2021-11-11 11:17:10|87159.9|87109.9|87160.7|87110.7|87161.2|87111.2|87159.9|87109.9|24
1636629440000|2021-11-11 11:17:20|87160.4|87110.4|87161.2|87111.2|87163.2|87113.2|87159.9|87109.9|30
1636629450000|2021-11-11 11:17:30|87160.6|87110.6|87157.5|87107.5|87161.7|87111.7|87156.6|87106.6|38
1636629460000|2021-11-11 11:17:40|87157.8|87107.8|87161.7|87111.7|87162.3|87112.3|87157.7|87107.7|35
1636629470000|2021-11-11 11:17:50|87161.9|87111.9|87158|87108|87161.9|87111.9|87157.4|87107.4|24
1636629480000|2021-11-11 11:18:00|87157.3|87107.3|87161.4|87111.4|87162.5|87112.5|87157.3|87107.3|33
1636629490000|2021-11-11 11:18:10|87162.1|87112.1|87160.4|87110.4|87163|87113|87160|87110|36
1636629500000|2021-11-11 11:18:20|87160.5|87110.5|87153.6|87103.6|87161.3|87111.3|87151|87101|38
1636629510000|2021-11-11 11:18:30|87153.3|87103.3|87149.5|87099.5|87155.3|87115.6|87138.1|87098.6|54
1636629520000|2021-11-11 11:18:40|87149.3|87099.3|87152.4|87102.4|87153.9|87118|87141.3|87099.3|46
1636629530000|2021-11-11 11:18:50|87152.5|87102.5|87148.9|87098.9|87153.6|87103.6|87148.9|87098.9|29
1636629540000|2021-11-11 11:19:00|87137.1|87112.1|87145.3|87095.3|87149|87112.8|87136.9|87095|31
1636629550000|2021-11-11 11:19:10|87145.2|87095.2|87152.2|87102.2|87153.5|87103.5|87145.2|87095.2|47
1636629560000|2021-11-11 11:19:20|87152.3|87102.3|87152.7|87102.7|87153.1|87103.1|87151.9|87101.9|26
1636629570000|2021-11-11 11:19:30|87152.8|87102.8|87151.3|87101.3|87152.8|87102.8|87150.8|87100.8|22
1636629580000|2021-11-11 11:19:40|87151.6|87101.6|87152.5|87102.5|87152.5|87102.5|87151.6|87101.6|17
1636629590000|2021-11-11 11:19:50|87152|87102|87147.9|87097.9|87152.5|87102.5|87143.9|87093.9|38
1636629600000|2021-11-11 11:20:00|87148.5|87098.5|87153.3|87103.3|87156.7|87106.7|87146.7|87096.7|44
1636629610000|2021-11-11 11:20:10|87154.1|87104.1|87148.4|87098.4|87154.1|87104.1|87148.4|87098.4|28
1636629620000|2021-11-11 11:20:20|87148.1|87098.1|87150.9|87100.9|87151.1|87101.1|87145.6|87095.6|29
1636629630000|2021-11-11 11:20:30|87150.2|87100.2|87147.4|87097.4|87151.8|87101.8|87146.7|87096.7|28
1636629640000|2021-11-11 11:20:40|87147.3|87097.3|87146.2|87096.2|87147.5|87097.5|87144.5|87094.5|27
1636629650000|2021-11-11 11:20:50|87146.1|87096.1|87148.7|87098.7|87150.9|87100.9|87146.1|87096.1|30
1636629660000|2021-11-11 11:21:00|87148.5|87098.5|87135.6|87110.6|87148.5|87110.6|87135.6|87093.7|38
1636629670000|2021-11-11 11:21:10|87134.9|87109.9|87135.4|87110.4|87149.6|87111.4|87134.9|87097|33
1636629680000|2021-11-11 11:21:20|87136.1|87111.1|87154.4|87104.4|87154.4|87115|87135.1|87102.4|38
1636629690000|2021-11-11 11:21:30|87154.3|87104.3|87149.4|87099.4|87154.4|87104.4|87148.6|87098.6|39
1636629700000|2021-11-11 11:21:40|87148.7|87098.7|87147.1|87097.1|87149.1|87099.1|87144.6|87094.6|29
1636629710000|2021-11-11 11:21:50|87146.7|87096.7|87144.5|87094.5|87148.1|87098.1|87144.2|87094.2|30
1636629720000|2021-11-11 11:22:00|87144.6|87094.6|87145.5|87095.5|87146.6|87096.6|87143.7|87093.7|34
1636629730000|2021-11-11 11:22:10|87145.3|87095.3|87145.2|87095.2|87146|87096|87144.4|87094.4|26
1636629740000|2021-11-11 11:22:20|87145.3|87095.3|87147.8|87097.8|87147.9|87097.9|87143.7|87093.7|26
1636629750000|2021-11-11 11:22:30|87148.1|87098.1|87144.3|87094.3|87148.5|87098.5|87143.9|87093.9|29
1636629760000|2021-11-11 11:22:40|87144.1|87094.1|87137.3|87087.3|87146.2|87101.6|87125|87086.6|45
1636629770000|2021-11-11 11:22:50|87137.6|87087.6|87135.6|87085.6|87137.8|87087.8|87135.3|87085.3|34
1636629780000|2021-11-11 11:23:00|87135.7|87085.7|87132.4|87082.4|87136.4|87086.4|87130.3|87080.3|47
1636629790000|2021-11-11 11:23:10|87132.2|87082.2|87134.9|87084.9|87136.5|87086.5|87132.2|87082.2|32
1636629800000|2021-11-11 11:23:20|87135.6|87085.6|87133.3|87083.3|87135.6|87085.6|87127.9|87077.9|40
1636629810000|2021-11-11 11:23:30|87133.1|87083.1|87129.8|87079.8|87134.9|87095.8|87120.7|87078.7|41
1636629820000|2021-11-11 11:23:40|87130|87080|87128.3|87078.3|87130.6|87080.6|87127.6|87077.6|29
1636629830000|2021-11-11 11:23:50|87127.3|87077.3|87123.3|87073.3|87127.3|87077.3|87122.3|87072.3|46
1636629840000|2021-11-11 11:24:00|87122.4|87072.4|87119.9|87069.9|87123.7|87073.7|87116.3|87066.3|41
1636629850000|2021-11-11 11:24:10|87120.3|87070.3|87115.1|87065.1|87121.6|87071.6|87113.3|87063.3|54
1636629860000|2021-11-11 11:24:20|87115.9|87065.9|87117.6|87067.6|87119.8|87069.8|87115|87065|48
1636629870000|2021-11-11 11:24:30|87117.7|87067.7|87118.3|87068.3|87118.4|87068.4|87116.1|87066.1|36
1636629880000|2021-11-11 11:24:40|87118.1|87068.1|87119.6|87069.6|87119.6|87069.6|87117.1|87067.1|32
1636629890000|2021-11-11 11:24:50|87119.5|87069.5|87117.8|87067.8|87119.8|87069.8|87117.3|87067.3|24
1636629900000|2021-11-11 11:25:00|87118|87068|87105.8|87055.8|87118|87068|87105.8|87055.8|49
1636629910000|2021-11-11 11:25:10|87106.4|87056.4|87107.7|87057.7|87108.4|87058.4|87106|87056|30
1636629920000|2021-11-11 11:25:20|87107.6|87057.6|87091.4|87041.4|87111.4|87061.4|87089.1|87039.1|43
1636629930000|2021-11-11 11:25:30|87090.8|87040.8|87101.5|87051.5|87105.8|87055.8|87090.8|87040.8|51
1636629940000|2021-11-11 11:25:40|87101.4|87051.4|87080.2|87030.2|87101.4|87064.6|87078.6|87028.6|44
1636629950000|2021-11-11 11:25:50|87079.8|87029.8|87075.9|87025.9|87082.4|87032.4|87072|87022|46
1636629960000|2021-11-11 11:26:00|87075.1|87025.1|87057.8|87007.8|87077.4|87027.4|87055.2|87005.2|58
1636629970000|2021-11-11 11:26:10|87058.2|87008.2|87066.5|87016.5|87067|87017|87057.3|87007.3|38
1636629980000|2021-11-11 11:26:20|87066.3|87016.3|87066.3|87016.3|87067|87017|87064|87014|31
1636629990000|2021-11-11 11:26:30|87067|87017|87069|87019|87073.4|87023.4|87066.3|87016.3|42
1636630000000|2021-11-11 11:26:40|87069.3|87019.3|87072.6|87022.6|87072.6|87022.6|87069.2|87019.2|33
1636630010000|2021-11-11 11:26:50|87072.1|87022.1|87061.1|87036.1|87073.7|87037.2|87059.9|87021.2|43
1636630020000|2021-11-11 11:27:00|87061.4|87036.4|87090.1|87040.1|87090.3|87052.8|87061.4|87023.7|43
1636630030000|2021-11-11 11:27:10|87089.6|87039.6|87089.9|87039.9|87090.4|87040.4|87087.7|87037.7|32
1636630040000|2021-11-11 11:27:20|87089.5|87039.5|87086.4|87036.4|87090.3|87040.3|87085.8|87035.8|27
1636630050000|2021-11-11 11:27:30|87086.6|87036.6|87085|87035|87086.6|87036.6|87083.4|87033.4|33
1636630060000|2021-11-11 11:27:40|87084.7|87034.7|87072.5|87047.5|87085.9|87049.8|87071.8|87034.5|35
1636630070000|2021-11-11 11:27:50|87072.6|87047.6|87072|87047|87072.8|87047.8|87071.5|87046.5|19
1636630080000|2021-11-11 11:28:00|87071.9|87046.9|87081.3|87031.3|87084.9|87046.9|87067.3|87031.1|45
1636630090000|2021-11-11 11:28:10|87081.5|87031.5|87081.7|87031.7|87087.6|87048.5|87072.3|87029.9|47
1636630100000|2021-11-11 11:28:20|87081.4|87031.4|87081.1|87031.1|87081.9|87031.9|87079.9|87029.9|23
1636630110000|2021-11-11 11:28:30|87081.2|87031.2|87086.1|87036.1|87086.5|87045.2|87069.7|87031.2|30
1636630120000|2021-11-11 11:28:40|87086|87036|87086.8|87036.8|87087.1|87037.1|87086|87036|24
1636630130000|2021-11-11 11:28:50|87086.7|87036.7|87079.8|87029.8|87086.7|87044.6|87068.1|87029.1|38
1636630140000|2021-11-11 11:29:00|87079.9|87029.9|87068.4|87018.4|87079.9|87029.9|87068.3|87018.3|35
1636630150000|2021-11-11 11:29:10|87068.3|87018.3|87067.8|87017.8|87069|87019|87066.3|87016.3|37
1636630160000|2021-11-11 11:29:20|87067.9|87017.9|87071.7|87021.7|87072.5|87022.5|87067.9|87017.9|46
1636630170000|2021-11-11 11:29:30|87071.5|87021.5|87069.3|87019.3|87071.6|87021.6|87069.2|87019.2|29
1636630180000|2021-11-11 11:29:40|87069.7|87019.7|87069.9|87019.9|87070.5|87020.5|87068.8|87018.8|33
1636630190000|2021-11-11 11:29:50|87069.5|87019.5|87055.7|87005.7|87069.9|87019.9|87054.6|87004.6|36
1636630200000|2021-11-11 11:30:00|87056.7|87006.7|87053.4|87003.4|87056.7|87006.7|87053|87003|49
1636630210000|2021-11-11 11:30:10|87053.3|87003.3|87050.3|87000.3|87054.2|87004.2|87048.5|86998.5|49
1636630220000|2021-11-11 11:30:20|87049.5|86999.5|87047.6|86997.6|87049.5|86999.5|87047.6|86997.6|21
1636630230000|2021-11-11 11:30:30|87047.5|86997.5|87029.1|86979.1|87047.9|86997.9|87027.5|86977.5|51
1636630240000|2021-11-11 11:30:40|87028.4|86978.4|87033|86983|87035.3|86985.3|87028.4|86978.4|36
1636630250000|2021-11-11 11:30:50|87032.3|86982.3|87040.1|86990.1|87040.4|86990.4|87032.3|86982.3|39
1636630260000|2021-11-11 11:31:00|87041|86991|87052.5|87002.5|87055.9|87014.3|87039.3|86991|52
1636630270000|2021-11-11 11:31:10|87052.9|87002.9|87052.9|87002.9|87056.3|87006.3|87052.1|87002.1|40
1636630280000|2021-11-11 11:31:20|87053.9|87003.9|87057.3|87007.3|87057.7|87007.7|87052.9|87002.9|38
1636630290000|2021-11-11 11:31:30|87056.8|87006.8|87056.1|87006.1|87057.6|87007.6|87056.1|87006.1|26
1636630300000|2021-11-11 11:31:40|87056.2|87006.2|87056.2|87006.2|87056.6|87006.6|87055.9|87005.9|14
1636630310000|2021-11-11 11:31:50|87055.9|87005.9|87055.3|87005.3|87056.7|87006.7|87055.3|87005.3|18
1636630320000|2021-11-11 11:32:00|87055.5|87005.5|87056.1|87006.1|87056.2|87006.2|87055.3|87005.3|14
1636630330000|2021-11-11 11:32:10|87055.8|87005.8|87050.2|87000.2|87056|87006|87050.2|87000.2|17
1636630340000|2021-11-11 11:32:20|87051.3|87001.3|87046.8|86996.8|87051.6|87001.6|87046|86996|32
1636630350000|2021-11-11 11:32:30|87047.1|86997.1|87050.1|87000.1|87050.4|87000.4|87046.1|86996.1|28
1636630360000|2021-11-11 11:32:40|87045.7|86995.7|87053.3|87003.3|87054.2|87011.5|87036.4|86991.6|56
1636630370000|2021-11-11 11:32:50|87053.1|87003.1|87058.1|87008.1|87058.2|87022|87041.8|87002.7|36
1636630380000|2021-11-11 11:33:00|87057.5|87007.5|87045.6|87020.6|87059.6|87021.3|87045.1|87007.3|34
1636630390000|2021-11-11 11:33:10|87045.8|87020.8|87046.1|87021.1|87046.5|87021.5|87045.3|87020.3|15
1636630400000|2021-11-11 11:33:20|87045.7|87020.7|87045.8|87020.8|87047.2|87022.2|87044.9|87019.9|26
1636630410000|2021-11-11 11:33:30|87045.6|87020.6|87038.4|87013.4|87046.8|87021.8|87037.2|87012.2|41
1636630420000|2021-11-11 11:33:40|87038.5|87013.5|87038.8|87013.8|87039.1|87014.1|87037.5|87012.5|20
1636630430000|2021-11-11 11:33:50|87038.9|87013.9|87038.7|87013.7|87039.2|87014.2|87037.9|87012.9|12
1636630440000|2021-11-11 11:34:00|87039|87014|87038.6|87013.6|87039.1|87014.1|87038|87013|18
1636630450000|2021-11-11 11:34:10|87038.7|87013.7|87038.6|87013.6|87039|87014|87038.2|87013.2|9
1636630460000|2021-11-11 11:34:20|87038.4|87013.4|87046.7|86996.7|87048.9|87015|87038.2|86996.7|24
1636630470000|2021-11-11 11:34:30|87046.8|86996.8|87034.9|87009.9|87046.8|87014|87033.4|86996.7|40
1636630480000|2021-11-11 11:34:40|87035.2|87010.2|87034.7|87009.7|87036.8|87011.8|87033|87008|44
1636630490000|2021-11-11 11:34:50|87034.8|87009.8|87035.3|86985.3|87037.8|87009.8|87024.9|86984.8|40
1636630500000|2021-11-11 11:35:00|87035.1|86985.1|87026.5|86976.5|87035.5|86985.5|87026.2|86976.2|42
1636630510000|2021-11-11 11:35:10|87027.2|86977.2|87025.9|86975.9|87029.6|86988.7|87013.7|86974.6|41
1636630520000|2021-11-11 11:35:20|87025.8|86975.8|87023.5|86973.5|87025.8|86975.8|87023.5|86973.5|30
1636630530000|2021-11-11 11:35:30|87023.7|86973.7|87017.1|86992.1|87031|86992.1|87017.1|86973.7|46
1636630540000|2021-11-11 11:35:40|87029.9|86979.9|87023|86973|87030.2|86980.2|87022.9|86972.9|50
1636630550000|2021-11-11 11:35:50|87022.6|86972.6|87022.1|86972.1|87024.1|86974.1|87017.9|86967.9|39
1636630560000|2021-11-11 11:36:00|87019.5|86969.5|87022.8|86972.8|87023.9|86973.9|87018.7|86968.7|31
1636630570000|2021-11-11 11:36:10|87023.2|86973.2|87020.1|86970.1|87023.2|86973.2|87019.6|86969.6|29
1636630580000|2021-11-11 11:36:20|87019.4|86969.4|87007.1|86957.1|87019.4|86969.4|87007.1|86957.1|56
1636630590000|2021-11-11 11:36:30|87007.3|86957.3|87011.5|86961.5|87012.9|86962.9|87007|86957|50
1636630600000|2021-11-11 11:36:40|87012.1|86962.1|87024.7|86974.7|87024.9|86983.8|87008.8|86961.8|48
1636630610000|2021-11-11 11:36:50|87025.6|86975.6|87035.2|86985.2|87036|86989.9|87014.9|86973.6|55
1636630620000|2021-11-11 11:37:00|87035.6|86985.6|87037.5|86987.5|87037.6|86987.6|87030.2|86980.2|52
1636630630000|2021-11-11 11:37:10|87037.1|86987.1|87037.1|86987.1|87038.1|86988.1|87036.6|86986.6|30
1636630640000|2021-11-11 11:37:20|87037.5|86987.5|87028.4|86978.4|87037.5|86997.3|87014.3|86978|38
1636630650000|2021-11-11 11:37:30|87028.5|86978.5|87025.2|86975.2|87028.5|86986.9|87011.3|86972|39
1636630660000|2021-11-11 11:37:40|87025|86975|87025.2|86975.2|87025.4|86975.4|87024.7|86974.7|15
1636630670000|2021-11-11 11:37:50|87024.7|86974.7|87023.9|86973.9|87026.6|86976.6|87023.9|86973.9|28
1636630680000|2021-11-11 11:38:00|87023.3|86973.3|87013.3|86963.3|87023.3|86984|87008.2|86962.5|52
1636630690000|2021-11-11 11:38:10|87013.7|86963.7|87013.5|86963.5|87016.5|86966.5|87013.1|86963.1|39
1636630700000|2021-11-11 11:38:20|87014.1|86964.1|87017.3|86967.3|87019.5|86969.5|87013.6|86963.6|38
1636630710000|2021-11-11 11:38:30|87017.2|86967.2|87017.3|86967.3|87020.9|86970.9|87016|86966|36
1636630720000|2021-11-11 11:38:40|87016.3|86966.3|87018.8|86968.8|87019.8|86969.8|87015.8|86965.8|42
1636630730000|2021-11-11 11:38:50|87017.2|86967.2|87018.1|86968.1|87019.2|86969.2|87017.2|86967.2|34
1636630740000|2021-11-11 11:39:00|87018.2|86968.2|87018.4|86968.4|87018.7|86968.7|87017|86967|23
1636630750000|2021-11-11 11:39:10|87018.6|86968.6|87021.1|86971.1|87021.5|86983.2|87000.5|86966.4|52
1636630760000|2021-11-11 11:39:20|87022.4|86972.4|87007.1|86982.1|87022.4|86983.3|87006.4|86967.7|43
1636630770000|2021-11-11 11:39:30|87007|86982|87004.1|86979.1|87007|86982|87004.1|86979.1|20
1636630780000|2021-11-11 11:39:40|87004.3|86979.3|87012.4|86962.4|87016.1|86979.8|86997.9|86961.9|45
1636630790000|2021-11-11 11:39:50|87012.3|86962.3|87010.1|86960.1|87012.3|86962.3|87009.5|86959.5|29
1636630800000|2021-11-11 11:40:00|87010.2|86960.2|87007.4|86957.4|87010.5|86960.5|87005.2|86955.2|42
1636630810000|2021-11-11 11:40:10|87007.5|86957.5|87010.4|86960.4|87010.4|86972.5|86995.7|86957|44
1636630820000|2021-11-11 11:40:20|87009.9|86959.9|87013.1|86963.1|87013.1|86977|86997|86959.9|42
1636630830000|2021-11-11 11:40:30|87013.6|86963.6|87000.7|86975.7|87013.6|86976|86998.2|86962.6|34
1636630840000|2021-11-11 11:40:40|87001.7|86976.7|87018.5|86968.5|87018.5|86978.8|87000.2|86967.7|27
1636630850000|2021-11-11 11:40:50|87017.8|86967.8|87019.1|86969.1|87019.5|86969.5|87017.7|86967.7|24
1636630860000|2021-11-11 11:41:00|87019.2|86969.2|87014.6|86964.6|87019.8|86978.3|87001.1|86963.2|37
1636630870000|2021-11-11 11:41:10|87014.5|86964.5|87002.4|86977.4|87015.6|86977.7|87002|86963.6|32
1636630880000|2021-11-11 11:41:20|87002.7|86977.7|87020.3|86970.3|87021.8|86986.9|87002.2|86964.6|27
1636630890000|2021-11-11 11:41:30|87019.9|86969.9|87015.8|86965.8|87021.2|86971.2|87014.2|86964.2|32
1636630900000|2021-11-11 11:41:40|87015.1|86965.1|87016.4|86966.4|87017.1|86979.8|87003.7|86965.1|23
1636630910000|2021-11-11 11:41:50|87016.2|86966.2|87005|86980|87016.2|86980.1|87004.3|86966.2|12
1636630920000|2021-11-11 11:42:00|87004.4|86979.4|87022.6|86972.6|87022.8|86985|87004.4|86968.2|30
1636630930000|2021-11-11 11:42:10|87022.4|86972.4|87010.9|86985.9|87022.4|86985.9|87008.2|86970.6|20
1636630940000|2021-11-11 11:42:20|87012.1|86987.1|87008.8|86983.8|87028.3|86988.2|87008.8|86969.8|40
1636630950000|2021-11-11 11:42:30|87007.5|86982.5|87016.9|86966.9|87019.4|86982.7|87007|86966.1|41
1636630960000|2021-11-11 11:42:40|87016.4|86966.4|87017.2|86967.2|87018|86968|87016|86966|28
1636630970000|2021-11-11 11:42:50|87016.9|86966.9|87013.3|86963.3|87017.4|86967.4|87013.3|86963.3|31
1636630980000|2021-11-11 11:43:00|87014.5|86964.5|86999.5|86974.5|87017.5|86980.3|86998.8|86961.8|23
1636630990000|2021-11-11 11:43:10|86999.3|86974.3|87006.2|86956.2|87014.1|86974.3|86996.8|86954.8|35
1636631000000|2021-11-11 11:43:20|87006.3|86956.3|87004.6|86954.6|87007.1|86957.1|87004.4|86954.4|36
1636631010000|2021-11-11 11:43:30|87004.7|86954.7|86995.2|86945.2|87004.9|86954.9|86994.9|86944.9|34
1636631020000|2021-11-11 11:43:40|86995.3|86945.3|86990.9|86940.9|86995.7|86945.7|86989.2|86939.2|46
1636631030000|2021-11-11 11:43:50|86990.8|86940.8|87003.6|86953.6|87004.4|86960.8|86985.6|86940.4|50
1636631040000|2021-11-11 11:44:00|87004.6|86954.6|87003.1|86953.1|87004.6|86965.2|86988.2|86951|42
1636631050000|2021-11-11 11:44:10|87003.2|86953.2|87000.4|86950.4|87004.2|86968.4|86988.4|86950.4|44
1636631060000|2021-11-11 11:44:20|87001.7|86951.7|86987.3|86962.3|87001.9|86965.3|86986.5|86949.3|28
1636631070000|2021-11-11 11:44:30|86987.2|86962.2|86999|86949|86999.2|86962.4|86984.6|86946|34
1636631080000|2021-11-11 11:44:40|86998.9|86948.9|86992.9|86942.9|86999|86959.6|86980.3|86942.3|39
1636631090000|2021-11-11 11:44:50|86992.7|86942.7|86992.9|86942.9|86993.9|86943.9|86991.9|86941.9|29
1636631100000|2021-11-11 11:45:00|86993.1|86943.1|86993.8|86943.8|86995.7|86960|86980.5|86941.9|43
1636631110000|2021-11-11 11:45:10|86993.7|86943.7|86980.3|86955.3|86995.7|86956.9|86980|86942|37
1636631120000|2021-11-11 11:45:20|86980.4|86955.4|86981.4|86956.4|86981.9|86956.9|86979.8|86954.8|37
1636631130000|2021-11-11 11:45:30|86981.2|86956.2|86994.6|86944.6|86994.6|86956.5|86980.9|86942.8|16
1636631140000|2021-11-11 11:45:40|86994.7|86944.7|86993.3|86943.3|86994.7|86944.7|86991.8|86941.8|18
1636631150000|2021-11-11 11:45:50|86993.8|86943.8|87004|86954|87004.9|86967.5|86985.3|86943.8|33
1636631160000|2021-11-11 11:46:00|87003|86953|87005.7|86955.7|87005.8|86966.7|86989.5|86952.9|32
1636631170000|2021-11-11 11:46:10|87005.8|86955.8|86993.2|86968.2|87005.8|86968.8|86991.4|86953.5|25
1636631180000|2021-11-11 11:46:20|86992.8|86967.8|87004.3|86954.3|87006.3|86969.3|86992.7|86953.7|29
1636631190000|2021-11-11 11:46:30|87003.2|86953.2|87004|86954|87004.6|86954.6|87003.2|86953.2|22
1636631200000|2021-11-11 11:46:40|87003.7|86953.7|87003.1|86953.1|87003.7|86965.3|86989.1|86952.8|19
1636631210000|2021-11-11 11:46:50|87003.2|86953.2|87003.3|86953.3|87004|86954|87003.2|86953.2|15
1636631220000|2021-11-11 11:47:00|87003.2|86953.2|87003.2|86953.2|87003.4|86953.4|87002.6|86952.6|14
1636631230000|2021-11-11 11:47:10|87003.1|86953.1|87003.2|86953.2|87003.4|86953.4|87002.7|86952.7|10
1636631240000|2021-11-11 11:47:20|87003|86953|87002.5|86952.5|87003.7|86953.7|87002.3|86952.3|16
1636631250000|2021-11-11 11:47:30|87002.4|86952.4|87003.3|86953.3|87003.3|86953.3|87002.4|86952.4|4
1636631260000|2021-11-11 11:47:40|87003|86953|87003.2|86953.2|87003.9|86953.9|87002.5|86952.5|21
1636631270000|2021-11-11 11:47:50|87002.6|86952.6|87002.9|86952.9|87003.4|86953.4|87002.5|86952.5|14
1636631280000|2021-11-11 11:48:00|87002.8|86952.8|87003.2|86953.2|87007.8|86957.8|87002.2|86952.2|36
1636631290000|2021-11-11 11:48:10|87003.1|86953.1|87004.1|86954.1|87004.3|86954.3|87003.1|86953.1|20
1636631300000|2021-11-11 11:48:20|87004.4|86954.4|87004.6|86954.6|87004.9|86954.9|87003.7|86953.7|12
1636631310000|2021-11-11 11:48:30|87004.7|86954.7|87009.3|86959.3|87010|86960|87004.5|86954.5|31
1636631320000|2021-11-11 11:48:40|87009.2|86959.2|87007.8|86957.8|87009.3|86959.3|87005|86955|39
1636631330000|2021-11-11 11:48:50|87008|86958|87011.3|86961.3|87012.3|86962.3|87007.3|86957.3|23
1636631340000|2021-11-11 11:49:00|87011.5|86961.5|87010.6|86960.6|87011.7|86961.7|87009.4|86959.4|38
1636631350000|2021-11-11 11:49:10|87010.7|86960.7|87014.5|86964.5|87017.6|86967.6|87010.1|86960.1|34
1636631360000|2021-11-11 11:49:20|87014.1|86964.1|87016|86966|87016.6|86966.6|87014.1|86964.1|22
1636631370000|2021-11-11 11:49:30|87016.2|86966.2|87020.8|86970.8|87021.9|86971.9|87016.2|86966.2|43
1636631380000|2021-11-11 11:49:40|87020.7|86970.7|87006.8|86981.8|87020.9|86982.3|87006.8|86965.9|27
1636631390000|2021-11-11 11:49:50|87006.6|86981.6|87019.4|86969.4|87019.4|86983|87006.6|86969.4|20
1636631400000|2021-11-11 11:50:00|87019.3|86969.3|87020.6|86970.6|87020.6|86970.6|87019.1|86969.1|20
1636631410000|2021-11-11 11:50:10|87020.7|86970.7|87025.3|86975.3|87025.5|86975.5|87020|86970|36
1636631420000|2021-11-11 11:50:20|87024.5|86974.5|87025.9|86975.9|87025.9|86975.9|87024.4|86974.4|35
1636631430000|2021-11-11 11:50:30|87025.4|86975.4|87021.5|86971.5|87025.8|86975.8|87021.5|86971.5|33
1636631440000|2021-11-11 11:50:40|87020.7|86970.7|87008.1|86983.1|87021.6|86984.2|87007.3|86970.7|33
1636631450000|2021-11-11 11:50:50|87008.3|86983.3|87032.6|86982.6|87038.3|86991.4|87008.3|86982.1|21
1636631460000|2021-11-11 11:51:00|87034.1|86984.1|87030|86980|87034.7|86984.7|87029.1|86979.1|39
1636631470000|2021-11-11 11:51:10|87030.9|86980.9|87031.7|86981.7|87034.1|86984.1|87030.4|86980.4|21
1636631480000|2021-11-11 11:51:20|87033.1|86983.1|87033|86983|87034.3|86984.3|87031.9|86981.9|19
1636631490000|2021-11-11 11:51:30|87032.9|86982.9|87032|86982|87033.3|86983.3|87031.2|86981.2|39
1636631500000|2021-11-11 11:51:40|87032.3|86982.3|87034|86984|87036.7|86986.7|87030.2|86980.2|39
1636631510000|2021-11-11 11:51:50|87034.1|86984.1|87031.5|86981.5|87035.1|86985.1|87030.7|86980.7|33
1636631520000|2021-11-11 11:52:00|87031.6|86981.6|87034|86984|87034|86993.8|87016.1|86980.8|20
1636631530000|2021-11-11 11:52:10|87033.7|86983.7|87031.9|86981.9|87033.7|86983.7|87031.7|86981.7|25
1636631540000|2021-11-11 11:52:20|87032.1|86982.1|87051.8|87001.8|87052.3|87014.6|87018.7|86979.9|46
1636631550000|2021-11-11 11:52:30|87052.6|87002.6|87029.8|86979.8|87052.6|87010.8|87014.5|86977.7|48
1636631560000|2021-11-11 11:52:40|87028|86978|87014|86989|87029.2|86991.7|87013.7|86976.3|37
1636631570000|2021-11-11 11:52:50|87013.9|86988.9|87027.4|86977.4|87028.2|86988.9|87013.9|86975.7|22
1636631580000|2021-11-11 11:53:00|87027.2|86977.2|87022.6|86972.6|87027.2|86990.2|87009.3|86972.5|30
1636631590000|2021-11-11 11:53:10|87021.8|86971.8|87022.5|86972.5|87022.9|86972.9|87021.7|86971.7|19
1636631600000|2021-11-11 11:53:20|87022.2|86972.2|87012.4|86987.4|87022.2|86987.9|87011.6|86972|26
1636631610000|2021-11-11 11:53:30|87012.5|86987.5|87008|86983|87025.8|86987.5|87006.5|86971.1|20
1636631620000|2021-11-11 11:53:40|87007.6|86982.6|87005.2|86980.2|87007.8|86982.8|87005|86980|35
1636631630000|2021-11-11 11:53:50|87005.3|86980.3|87003.9|86978.9|87006.6|86981.6|87000.8|86975.8|41
1636631640000|2021-11-11 11:54:00|87004.2|86979.2|87023.5|86973.5|87024|86986.1|87003.8|86965.1|45
1636631650000|2021-11-11 11:54:10|87022.8|86972.8|87024.8|86974.8|87026.4|86976.4|87022.8|86972.8|25
1636631660000|2021-11-11 11:54:20|87026.2|86976.2|87024.7|86974.7|87027|86977|87024.5|86974.5|23
1636631670000|2021-11-11 11:54:30|87024.8|86974.8|87019|86969|87025|86975|87018.6|86968.6|34
1636631680000|2021-11-11 11:54:40|87019.3|86969.3|87019.9|86969.9|87020.2|86970.2|87018.3|86968.3|32
1636631690000|2021-11-11 11:54:50|87019.7|86969.7|87019.6|86969.6|87020.2|86970.2|87018.6|86968.6|20
1636631700000|2021-11-11 11:55:00|87019.8|86969.8|87020.8|86970.8|87022.5|86972.5|87019.7|86969.7|32
1636631710000|2021-11-11 11:55:10|87021|86971|87018|86968|87021.2|86971.2|87010.1|86960.1|48
1636631720000|2021-11-11 11:55:20|87018.9|86968.9|87008.8|86983.8|87027.2|86986|87008.3|86968.6|41
1636631730000|2021-11-11 11:55:30|87009.3|86984.3|87022.8|86972.8|87024.7|86985.4|87009.1|86972.3|24
1636631740000|2021-11-11 11:55:40|87023.4|86973.4|87020.3|86970.3|87023.9|86973.9|87020|86970|36
1636631750000|2021-11-11 11:55:50|87021.1|86971.1|87018.2|86968.2|87022|86972|87017|86967|34
1636631760000|2021-11-11 11:56:00|87018.5|86968.5|87015.2|86965.2|87018.9|86968.9|87015|86965|22
1636631770000|2021-11-11 11:56:10|87014.9|86964.9|87012.7|86962.7|87015.3|86965.3|87011.7|86961.7|32
1636631780000|2021-11-11 11:56:20|87012.6|86962.6|87011.6|86961.6|87012.6|86962.6|87011|86961|20
1636631790000|2021-11-11 11:56:30|87011.5|86961.5|87011.5|86961.5|87012.5|86962.5|87011.1|86961.1|26
1636631800000|2021-11-11 11:56:40|87011.4|86961.4|87012.4|86962.4|87012.8|86962.8|87010.8|86960.8|19
1636631810000|2021-11-11 11:56:50|87012.2|86962.2|87017.5|86967.5|87017.8|86967.8|87012.2|86962.2|24
1636631820000|2021-11-11 11:57:00|87017.6|86967.6|87015.3|86965.3|87018.1|86968.1|87014.7|86964.7|29
1636631830000|2021-11-11 11:57:10|87015.5|86965.5|87009.3|86959.3|87015.8|86965.8|87007.7|86957.7|39
1636631840000|2021-11-11 11:57:20|87009.5|86959.5|87008.2|86958.2|87009.7|86959.7|87006.3|86956.3|28
1636631850000|2021-11-11 11:57:30|87008.5|86958.5|87008.2|86958.2|87008.5|86958.5|87007.2|86957.2|24
1636631860000|2021-11-11 11:57:40|87008|86958|87013.1|86963.1|87013.1|86963.1|87007.6|86957.6|25
1636631870000|2021-11-11 11:57:50|87012.9|86962.9|87010.7|86960.7|87014|86972.8|86996.8|86958.9|45
1636631880000|2021-11-11 11:58:00|87014.7|86964.7|87020.6|86970.6|87020.6|86970.6|87012.2|86962.2|49
1636631890000|2021-11-11 11:58:10|87020.1|86970.1|87026.1|86976.1|87027.2|86977.2|87020.1|86970.1|43
1636631900000|2021-11-11 11:58:20|87025.6|86975.6|87020.6|86970.6|87025.8|86975.8|87018.5|86968.5|41
1636631910000|2021-11-11 11:58:30|87019.5|86969.5|87021.1|86971.1|87021.1|86971.1|87019.5|86969.5|18
1636631920000|2021-11-11 11:58:40|87019.3|86969.3|87013.5|86963.5|87022.3|86979|87001.1|86963|43
1636631930000|2021-11-11 11:58:50|87013.2|86963.2|87007.2|86957.2|87013.2|86968|86991.4|86950.7|53
1636631940000|2021-11-11 11:59:00|87007.7|86957.7|87007.6|86957.6|87009.2|86959.2|87006.6|86956.6|33
1636631950000|2021-11-11 11:59:10|87008.6|86958.6|87010|86960|87011.1|86961.1|87008|86958|38
1636631960000|2021-11-11 11:59:20|87009.9|86959.9|87007.9|86957.9|87011|86961|87007|86957|41
1636631970000|2021-11-11 11:59:30|87007.2|86957.2|87004.2|86954.2|87007.2|86957.2|87003|86953|48
1636631980000|2021-11-11 11:59:40|87005.2|86955.2|87006.4|86956.4|87006.8|86956.8|87004.7|86954.7|32
1636631990000|2021-11-11 11:59:50|87006.2|86956.2|86991.9|86966.9|87006.8|86966.9|86991.9|86951.8|40
1636632000000|2021-11-11 12:00:00|86992.2|86967.2|87007.4|86957.4|87007.4|86967.2|86991.8|86952.9|60
1636632010000|2021-11-11 12:00:10|87008.3|86958.3|87008.2|86958.2|87010.8|86960.8|87005.9|86955.9|42
1636632020000|2021-11-11 12:00:20|87007.7|86957.7|87007.7|86957.7|87007.9|86957.9|87006.3|86956.3|25
1636632030000|2021-11-11 12:00:30|87008.3|86958.3|87013.6|86963.6|87013.9|86963.9|87008|86958|41
1636632040000|2021-11-11 12:00:40|87014|86964|87021.1|86971.1|87021.1|86971.1|87011.6|86961.6|50
1636632050000|2021-11-11 12:00:50|87021|86971|87026.4|86976.4|87030.1|86980.1|87019.8|86969.8|38
1636632060000|2021-11-11 12:01:00|87026.8|86976.8|87027.9|86977.9|87028.9|86978.9|87026.2|86976.2|32
1636632070000|2021-11-11 12:01:10|87028|86978|87011.6|86961.6|87028.5|86985.2|87008.5|86961.2|52
1636632080000|2021-11-11 12:01:20|87012.1|86962.1|87014.5|86964.5|87015|86965|87011.2|86961.2|27
1636632090000|2021-11-11 12:01:30|87014.9|86964.9|87013.6|86963.6|87014.9|86964.9|87012.8|86962.8|22
1636632100000|2021-11-11 12:01:40|87013.4|86963.4|87009.4|86959.4|87013.9|86963.9|87009.4|86959.4|29
1636632110000|2021-11-11 12:01:50|87011.1|86961.1|87005|86980|87019|86980.8|87005|86960.6|35
1636632120000|2021-11-11 12:02:00|87018.3|86968.3|87012|86962|87021.2|86977.7|87001.8|86961.5|35
1636632130000|2021-11-11 12:02:10|87012.3|86962.3|87013.5|86963.5|87015.8|86979|87001|86960.2|38
1636632140000|2021-11-11 12:02:20|87013.6|86963.6|87010.3|86960.3|87015.7|86965.7|87009.2|86959.2|50
1636632150000|2021-11-11 12:02:30|87010.4|86960.4|87010.6|86960.6|87011.3|86961.3|87008.2|86958.2|44
1636632160000|2021-11-11 12:02:40|87010.4|86960.4|87014.7|86964.7|87015.8|86965.8|87008.9|86958.9|32
1636632170000|2021-11-11 12:02:50|87014.1|86964.1|87012.3|86962.3|87016.3|86966.3|87011.6|86961.6|28
1636632180000|2021-11-11 12:03:00|87012.5|86962.5|87011.6|86961.6|87012.6|86962.6|87010.1|86960.1|25
1636632190000|2021-11-11 12:03:10|87011.4|86961.4|87014.6|86964.6|87015.6|86965.6|87011|86961|26
1636632200000|2021-11-11 12:03:20|87015.1|86965.1|87011.6|86961.6|87015.1|86965.1|87009.1|86959.1|23
1636632210000|2021-11-11 12:03:30|87010.9|86960.9|87010.2|86960.2|87011.3|86961.3|87007.6|86957.6|34
1636632220000|2021-11-11 12:03:40|87010.1|86960.1|87009|86959|87011.6|86961.6|87009|86959|17
1636632230000|2021-11-11 12:03:50|87008.8|86958.8|87011.8|86961.8|87012.1|86962.1|87008.5|86958.5|24
1636632240000|2021-11-11 12:04:00|87011.6|86961.6|87007.7|86957.7|87011.9|86961.9|87007|86957|28
1636632250000|2021-11-11 12:04:10|87008.2|86958.2|87008.4|86958.4|87009.6|86959.6|87007.3|86957.3|21
1636632260000|2021-11-11 12:04:20|87008.2|86958.2|87006.6|86956.6|87011|86961|87005.1|86955.1|24
1636632270000|2021-11-11 12:04:30|87006.7|86956.7|87003.5|86953.5|87007.5|86957.5|87000.8|86950.8|37
1636632280000|2021-11-11 12:04:40|86992.5|86967.5|86998.2|86948.2|87002.6|86967.7|86990.6|86947.8|41
1636632290000|2021-11-11 12:04:50|86997.9|86947.9|86999.6|86949.6|87000.7|86950.7|86997.8|86947.8|25
1636632300000|2021-11-11 12:05:00|87000|86950|86989.5|86939.5|87000|86956.4|86980.1|86938.7|50
1636632310000|2021-11-11 12:05:10|86990|86940|86989.9|86939.9|86991.5|86941.5|86988.8|86938.8|30
1636632320000|2021-11-11 12:05:20|86990.3|86940.3|86986.4|86936.4|86990.5|86940.5|86985.6|86935.6|22
1636632330000|2021-11-11 12:05:30|86986.1|86936.1|86965.9|86940.9|86986.4|86944|86965.9|86928|41
1636632340000|2021-11-11 12:05:40|86966.1|86941.1|86968|86943|86980.6|86943.2|86966.1|86928.6|38
1636632350000|2021-11-11 12:05:50|86968.5|86943.5|86966.3|86941.3|86968.8|86943.8|86966.3|86941.3|17
1636632360000|2021-11-11 12:06:00|86966.1|86941.1|86979.4|86929.4|86979.8|86943.2|86965.7|86926|40
1636632370000|2021-11-11 12:06:10|86979.8|86929.8|86978.1|86928.1|86985.1|86935.1|86978.1|86928.1|46
1636632380000|2021-11-11 12:06:20|86978.3|86928.3|86976.1|86926.1|86978.8|86928.8|86974.9|86924.9|40
1636632390000|2021-11-11 12:06:30|86975.9|86925.9|86979.5|86929.5|86981|86931|86975.8|86925.8|42
1636632400000|2021-11-11 12:06:40|86979.1|86929.1|86975.8|86925.8|86979.1|86929.1|86974.8|86924.8|35
1636632410000|2021-11-11 12:06:50|86975.5|86925.5|86969.8|86919.8|86975.6|86925.6|86969.8|86919.8|28
1636632420000|2021-11-11 12:07:00|86970.8|86920.8|86972.3|86922.3|86972.3|86922.3|86969.5|86919.5|38
1636632430000|2021-11-11 12:07:10|86973|86923|86973|86923|86974.1|86924.1|86970.2|86920.2|32
1636632440000|2021-11-11 12:07:20|86973.3|86923.3|86972.9|86922.9|86974.3|86924.3|86971.7|86921.7|40
1636632450000|2021-11-11 12:07:30|86973.2|86923.2|86968.1|86918.1|86973.5|86932.5|86957.4|86916.6|34
1636632460000|2021-11-11 12:07:40|86968|86918|86967.5|86917.5|86968.4|86918.4|86967.1|86917.1|33
1636632470000|2021-11-11 12:07:50|86967.4|86917.4|86972.4|86922.4|86972.5|86922.5|86967.4|86917.4|27
1636632480000|2021-11-11 12:08:00|86972.6|86922.6|86966.5|86916.5|86974.4|86924.4|86966.4|86916.4|40
1636632490000|2021-11-11 12:08:10|86966.7|86916.7|86966.5|86916.5|86966.7|86916.7|86965.7|86915.7|31
1636632500000|2021-11-11 12:08:20|86966.2|86916.2|86961.4|86911.4|86967.1|86917.1|86960.9|86910.9|28
1636632510000|2021-11-11 12:08:30|86961.7|86911.7|86956.5|86906.5|86962|86912|86956.2|86906.2|30
1636632520000|2021-11-11 12:08:40|86957.2|86907.2|86945|86895|86958.3|86918.5|86933.8|86892.2|53
1636632530000|2021-11-11 12:08:50|86945.4|86895.4|86950.7|86900.7|86950.8|86900.8|86945.4|86895.4|40
1636632540000|2021-11-11 12:09:00|86950.8|86900.8|86948.9|86898.9|86953|86903|86948.3|86898.3|36
1636632550000|2021-11-11 12:09:10|86949|86899|86945|86895|86950.8|86900.8|86943.8|86893.8|25
1636632560000|2021-11-11 12:09:20|86944.4|86894.4|86942.6|86892.6|86945|86895|86939.9|86889.9|43
1636632570000|2021-11-11 12:09:30|86942.8|86892.8|86953.2|86903.2|86954.5|86904.5|86941.5|86891.5|52
1636632580000|2021-11-11 12:09:40|86953.1|86903.1|86963.8|86913.8|86965|86915|86953.1|86903.1|47
1636632590000|2021-11-11 12:09:50|86964.6|86914.6|86959.2|86909.2|86964.6|86914.6|86959.2|86909.2|25
1636632600000|2021-11-11 12:10:00|86959|86909|86950.5|86900.5|86959|86909|86950.5|86900.5|24
1636632610000|2021-11-11 12:10:10|86950.2|86900.2|86946.7|86896.7|86950.2|86900.2|86944.9|86894.9|36
1636632620000|2021-11-11 12:10:20|86946.3|86896.3|86946.6|86896.6|86947.3|86897.3|86945.6|86895.6|31
1636632630000|2021-11-11 12:10:30|86945.7|86895.7|86946.5|86896.5|86946.8|86896.8|86945.7|86895.7|7
1636632640000|2021-11-11 12:10:40|86946.6|86896.6|86942.7|86892.7|86946.6|86896.6|86941.2|86891.2|23
1636632650000|2021-11-11 12:10:50|86942.5|86892.5|86945.8|86895.8|86947.3|86897.3|86941.8|86891.8|31
1636632660000|2021-11-11 12:11:00|86946.3|86896.3|86945.6|86895.6|86946.5|86896.5|86945.5|86895.5|27
1636632670000|2021-11-11 12:11:10|86946.8|86896.8|86946.1|86896.1|86947.1|86897.1|86945.7|86895.7|26
1636632680000|2021-11-11 12:11:20|86946|86896|86950|86900|86950|86900|86945.2|86895.2|40
1636632690000|2021-11-11 12:11:30|86949.7|86899.7|86945.5|86895.5|86949.7|86899.7|86945.2|86895.2|27
1636632700000|2021-11-11 12:11:40|86945.6|86895.6|86949.3|86899.3|86949.8|86899.8|86945.6|86895.6|34
1636632710000|2021-11-11 12:11:50|86949|86899|86952.2|86902.2|86952.6|86902.6|86949|86899|32
1636632720000|2021-11-11 12:12:00|86952.5|86902.5|86951.5|86901.5|86952.5|86902.5|86949.3|86899.3|33
1636632730000|2021-11-11 12:12:10|86951.2|86901.2|86952.3|86902.3|86953|86903|86949.3|86899.3|26
1636632740000|2021-11-11 12:12:20|86952.1|86902.1|86949.3|86899.3|86952.3|86902.3|86949.2|86899.2|18
1636632750000|2021-11-11 12:12:30|86949.5|86899.5|86952|86902|86952.3|86902.3|86948.6|86898.6|30
1636632760000|2021-11-11 12:12:40|86951.9|86901.9|86951.4|86901.4|86951.9|86901.9|86951.3|86901.3|9
1636632770000|2021-11-11 12:12:50|86951.3|86901.3|86949.8|86899.8|86951.7|86901.7|86949.4|86899.4|28
1636632780000|2021-11-11 12:13:00|86950.3|86900.3|86951.9|86901.9|86952.9|86902.9|86949.4|86899.4|30
1636632790000|2021-11-11 12:13:10|86952.1|86902.1|86950.3|86900.3|86953.6|86903.6|86949.7|86899.7|34
1636632800000|2021-11-11 12:13:20|86950.2|86900.2|86953.5|86903.5|86954.7|86904.7|86950.2|86900.2|43
1636632810000|2021-11-11 12:13:30|86952.5|86902.5|86953|86903|86954.8|86904.8|86952.1|86902.1|48
1636632820000|2021-11-11 12:13:40|86955.1|86905.1|86954.1|86904.1|86955.7|86905.7|86953.7|86903.7|36
1636632830000|2021-11-11 12:13:50|86955|86905|86955|86905|86955.1|86905.1|86953.4|86903.4|20
1636632840000|2021-11-11 12:14:00|86954.6|86904.6|86960.6|86910.6|86961.2|86911.2|86954.1|86904.1|34
1636632850000|2021-11-11 12:14:10|86960.4|86910.4|86958.5|86908.5|86960.9|86910.9|86958.5|86908.5|18
1636632860000|2021-11-11 12:14:20|86958.1|86908.1|86957.3|86907.3|86958.2|86908.2|86955.9|86905.9|31
1636632870000|2021-11-11 12:14:30|86956.9|86906.9|86956.8|86906.8|86957.5|86907.5|86956.1|86906.1|19
1636632880000|2021-11-11 12:14:40|86957.2|86907.2|86943.5|86918.5|86957.2|86918.5|86942|86904|31
1636632890000|2021-11-11 12:14:50|86943.6|86918.6|86942.1|86917.1|86953.4|86920|86938.8|86903.4|33
1636632900000|2021-11-11 12:15:00|86942.3|86917.3|86942|86917|86942.5|86917.5|86940.5|86915.5|18
1636632910000|2021-11-11 12:15:10|86941.7|86916.7|86942.3|86917.3|86942.6|86917.6|86939.2|86914.2|39
1636632920000|2021-11-11 12:15:20|86942.4|86917.4|86942.9|86917.9|86944.4|86919.4|86942|86917|27
1636632930000|2021-11-11 12:15:30|86943|86918|86958.7|86908.7|86958.8|86920.1|86942.1|86907.1|32
1636632940000|2021-11-11 12:15:40|86958.6|86908.6|86946.8|86921.8|86958.6|86922.2|86946.2|86907|25
1636632950000|2021-11-11 12:15:50|86946.9|86921.9|86944.5|86919.5|86947.8|86922.8|86942.7|86917.7|32
1636632960000|2021-11-11 12:16:00|86944.2|86919.2|86943.2|86918.2|86945.9|86920.9|86943.2|86918.2|24
1636632970000|2021-11-11 12:16:10|86943.3|86918.3|86944.2|86894.2|86945.3|86918.5|86935|86893.8|39
1636632980000|2021-11-11 12:16:20|86943.8|86893.8|86944.9|86894.9|86945.3|86895.3|86942.6|86892.6|23
1636632990000|2021-11-11 12:16:30|86944.8|86894.8|86946.2|86896.2|86948.7|86898.7|86944.6|86894.6|33
1636633000000|2021-11-11 12:16:40|86945.6|86895.6|86951.3|86901.3|86953.6|86903.6|86945.4|86895.4|41
1636633010000|2021-11-11 12:16:50|86951.4|86901.4|86951.2|86901.2|86951.7|86901.7|86951|86901|16
1636633020000|2021-11-11 12:17:00|86951.1|86901.1|86948.6|86898.6|86951.1|86901.1|86948.6|86898.6|18
1636633030000|2021-11-11 12:17:10|86948.5|86898.5|86945.4|86920.4|86952.4|86921|86940.9|86898.5|36
1636633040000|2021-11-11 12:17:20|86957.1|86907.1|86957.2|86907.2|86957.3|86907.3|86955.1|86905.1|31
1636633050000|2021-11-11 12:17:30|86956.4|86906.4|86957.3|86907.3|86957.4|86907.4|86955.9|86905.9|16
1636633060000|2021-11-11 12:17:40|86956.8|86906.8|86937.2|86912.2|86958.7|86922.6|86935.9|86906.4|40
1636633070000|2021-11-11 12:17:50|86936.6|86911.6|86936.3|86911.3|86939.3|86914.3|86935.7|86910.7|36
1636633080000|2021-11-11 12:18:00|86936.8|86911.8|86936.8|86911.8|86938.4|86913.4|86936.2|86911.2|29
1636633090000|2021-11-11 12:18:10|86937|86912|86925.7|86900.7|86937.8|86912.8|86925.7|86900.7|25
1636633100000|2021-11-11 12:18:20|86926.5|86901.5|86936.5|86886.5|86940.1|86901.5|86926.5|86885.5|39
1636633110000|2021-11-11 12:18:30|86936.2|86886.2|86935.6|86885.6|86939.4|86901.2|86925.6|86884.8|33
1636633120000|2021-11-11 12:18:40|86935.2|86885.2|86936|86886|86936.9|86886.9|86934.6|86884.6|28
1636633130000|2021-11-11 12:18:50|86936.1|86886.1|86936.9|86886.9|86937.5|86887.5|86935.8|86885.8|19
1636633140000|2021-11-11 12:19:00|86937.1|86887.1|86942.3|86892.3|86942.3|86892.3|86936.7|86886.7|28
1636633150000|2021-11-11 12:19:10|86941.9|86891.9|86940.8|86890.8|86942.6|86900.7|86925.7|86887.5|30
1636633160000|2021-11-11 12:19:20|86940.1|86890.1|86941.6|86891.6|86942.6|86892.6|86939.8|86889.8|23
1636633170000|2021-11-11 12:19:30|86941.7|86891.7|86918.9|86868.9|86941.7|86903.5|86910.3|86868.3|48
1636633180000|2021-11-11 12:19:40|86918.7|86868.7|86909.4|86884.4|86922.4|86884.7|86909.4|86868.7|21
1636633190000|2021-11-11 12:19:50|86909.3|86884.3|86922.5|86872.5|86922.5|86885.6|86909.3|86872.5|14
1636633200000|2021-11-11 12:20:00|86922.9|86872.9|86917.8|86867.8|86923.2|86884.3|86908.9|86865.9|31
1636633210000|2021-11-11 12:20:10|86917.1|86867.1|86915|86865|86918|86868|86910.3|86860.3|40
1636633220000|2021-11-11 12:20:20|86914.6|86864.6|86911.7|86861.7|86915.8|86865.8|86908.2|86858.2|43
1636633230000|2021-11-11 12:20:30|86910.1|86860.1|86907.3|86857.3|86913.3|86863.3|86904.2|86854.2|43
1636633240000|2021-11-11 12:20:40|86907.8|86857.8|86906.1|86856.1|86908.6|86858.6|86905.2|86855.2|31
1636633250000|2021-11-11 12:20:50|86907.1|86857.1|86899|86849|86908.3|86858.3|86897|86847|37
1636633260000|2021-11-11 12:21:00|86898.7|86848.7|86904.1|86854.1|86904.8|86865.4|86890.1|86846.7|44
1636633270000|2021-11-11 12:21:10|86903.9|86853.9|86907.9|86857.9|86908.3|86858.3|86902.2|86852.2|30
1636633280000|2021-11-11 12:21:20|86905.7|86855.7|86907.4|86857.4|86908.5|86858.5|86905.7|86855.7|21
1636633290000|2021-11-11 12:21:30|86906.7|86856.7|86903.7|86853.7|86907.2|86857.2|86902.3|86852.3|39
1636633300000|2021-11-11 12:21:40|86903.8|86853.8|86893.7|86843.7|86904.2|86854.2|86891.2|86841.2|32
1636633310000|2021-11-11 12:21:50|86894.1|86844.1|86893.9|86843.9|86894.3|86844.3|86892.8|86842.8|27
1636633320000|2021-11-11 12:22:00|86893.2|86843.2|86888.3|86838.3|86894|86844|86888.3|86838.3|15
1636633330000|2021-11-11 12:22:10|86888.5|86838.5|86879.7|86854.7|86893.3|86854.8|86879.2|86838.5|20
1636633340000|2021-11-11 12:22:20|86880.2|86855.2|86896.8|86846.8|86898|86859.6|86880|86844.7|20
1636633350000|2021-11-11 12:22:30|86896.5|86846.5|86896.8|86846.8|86897.6|86847.6|86894.9|86844.9|31
1636633360000|2021-11-11 12:22:40|86896.7|86846.7|86897.1|86847.1|86897.7|86847.7|86896.5|86846.5|17
1636633370000|2021-11-11 12:22:50|86897.2|86847.2|86903.5|86853.5|86907.1|86868.4|86886.6|86847.2|45
1636633380000|2021-11-11 12:23:00|86902.2|86852.2|86905.3|86855.3|86910.4|86868.8|86893.8|86850.8|46
1636633390000|2021-11-11 12:23:10|86905.2|86855.2|86905.6|86855.6|86907.7|86857.7|86904.5|86854.5|36
1636633400000|2021-11-11 12:23:20|86905.7|86855.7|86900.2|86850.2|86905.7|86868.2|86887.5|86850.1|48
1636633410000|2021-11-11 12:23:30|86899.3|86849.3|86903.4|86853.4|86903.8|86853.8|86898.9|86848.9|43
1636633420000|2021-11-11 12:23:40|86903.3|86853.3|86904.2|86854.2|86904.6|86854.6|86901.5|86851.5|25
1636633430000|2021-11-11 12:23:50|86904.1|86854.1|86906.2|86856.2|86906.3|86856.3|86903.9|86853.9|40
1636633440000|2021-11-11 12:24:00|86906.3|86856.3|86900.5|86875.5|86906.6|86878.8|86899.2|86856|41
1636633450000|2021-11-11 12:24:10|86901.2|86876.2|86920.6|86870.6|86922.1|86877.4|86900|86865.9|50
1636633460000|2021-11-11 12:24:20|86920.5|86870.5|86921.3|86871.3|86922.7|86872.7|86920|86870|43
1636633470000|2021-11-11 12:24:30|86921.6|86871.6|86911.4|86886.4|86922.9|86887.3|86909.3|86869|57
1636633480000|2021-11-11 12:24:40|86911.9|86886.9|86912.1|86887.1|86912.8|86887.8|86910.2|86885.2|52
1636633490000|2021-11-11 12:24:50|86910.9|86885.9|86928.6|86878.6|86929.3|86889.8|86910|86877.5|50
1636633500000|2021-11-11 12:25:00|86929.1|86879.1|86928.7|86878.7|86929.5|86879.5|86927.6|86877.6|29
1636633510000|2021-11-11 12:25:10|86929.1|86879.1|86929.6|86879.6|86933.3|86883.3|86926.4|86876.4|39
1636633520000|2021-11-11 12:25:20|86929.7|86879.7|86925.8|86875.8|86929.9|86879.9|86923.9|86873.9|40
1636633530000|2021-11-11 12:25:30|86926.3|86876.3|86917|86892|86926.9|86892.4|86915.5|86875.4|26
1636633540000|2021-11-11 12:25:40|86917.3|86892.3|86913.9|86888.9|86917.3|86892.3|86913|86888|31
1636633550000|2021-11-11 12:25:50|86913.8|86888.8|86917.6|86892.6|86917.6|86892.6|86912.7|86887.7|32
1636633560000|2021-11-11 12:26:00|86916.7|86891.7|86917.8|86892.8|86918|86893|86915.4|86890.4|31
1636633570000|2021-11-11 12:26:10|86930|86880|86934.5|86884.5|86936.9|86899.7|86921.7|86879.5|35
1636633580000|2021-11-11 12:26:20|86933.7|86883.7|86936.9|86886.9|86937.9|86887.9|86933.3|86883.3|30
1636633590000|2021-11-11 12:26:30|86936.6|86886.6|86936|86886|86936.7|86886.7|86934.9|86884.9|22
1636633600000|2021-11-11 12:26:40|86935.4|86885.4|86946.3|86896.3|86946.9|86905.8|86921.6|86883.6|36
1636633610000|2021-11-11 12:26:50|86946|86896|86952|86902|86952.4|86902.4|86945.3|86895.3|41
1636633620000|2021-11-11 12:27:00|86952.4|86902.4|86952.4|86902.4|86953.7|86903.7|86949.7|86899.7|46
1636633630000|2021-11-11 12:27:10|86952.2|86902.2|86956|86906|86959.4|86909.4|86952.2|86902.2|44
1636633640000|2021-11-11 12:27:20|86955.2|86905.2|86957.6|86907.6|86958.9|86908.9|86953.1|86903.1|44
1636633650000|2021-11-11 12:27:30|86956.1|86906.1|86955.7|86905.7|86960.1|86910.1|86955.6|86905.6|50
1636633660000|2021-11-11 12:27:40|86956.1|86906.1|86952|86902|86956.1|86906.1|86950.2|86900.2|41
1636633670000|2021-11-11 12:27:50|86951.4|86901.4|86951.6|86901.6|86952.9|86902.9|86950.4|86900.4|29
1636633680000|2021-11-11 12:28:00|86951.5|86901.5|86932.2|86907.2|86951.5|86913.6|86930|86900.6|38
1636633690000|2021-11-11 12:28:10|86932.3|86907.3|86928.8|86903.8|86943.4|86908|86928.3|86892.3|34
1636633700000|2021-11-11 12:28:20|86928|86903|86936.7|86886.7|86937.9|86903.5|86925.7|86885.3|28
1636633710000|2021-11-11 12:28:30|86934.6|86884.6|86935.1|86885.1|86937|86887|86928.6|86878.6|52
1636633720000|2021-11-11 12:28:40|86934.2|86884.2|86926.1|86876.1|86936.2|86895.2|86913.9|86875.3|39
1636633730000|2021-11-11 12:28:50|86925.3|86875.3|86920.4|86870.4|86925.7|86882.2|86907.2|86869.2|48
1636633740000|2021-11-11 12:29:00|86919.8|86869.8|86919.9|86869.9|86921.8|86871.8|86918.8|86868.8|53
1636633750000|2021-11-11 12:29:10|86920.1|86870.1|86920.9|86870.9|86921.7|86871.7|86919.5|86869.5|36
1636633760000|2021-11-11 12:29:20|86921|86871|86900.6|86850.6|86921.6|86878.4|86889.7|86848.4|35
1636633770000|2021-11-11 12:29:30|86901.3|86851.3|86901.9|86851.9|86907.2|86871.8|86890.2|86849.4|45
1636633780000|2021-11-11 12:29:40|86901.7|86851.7|86930|86880|86930|86884.1|86896.4|86851.5|48
1636633790000|2021-11-11 12:29:50|86931.2|86881.2|86930|86880|86932.8|86882.8|86928|86878|36
1636633800000|2021-11-11 12:30:00|86930.2|86880.2|86925.1|86875.1|86932.8|86882.8|86923.8|86873.8|58
1636633810000|2021-11-11 12:30:10|86923.4|86873.4|86933.7|86883.7|86935.8|86885.8|86923.4|86873.4|50
1636633820000|2021-11-11 12:30:20|86933.5|86883.5|86939.9|86889.9|86940.3|86890.3|86933.5|86883.5|51
1636633830000|2021-11-11 12:30:30|86940.1|86890.1|86939.9|86889.9|86941|86891|86935.8|86885.8|40
1636633840000|2021-11-11 12:30:40|86940|86890|86938.6|86888.6|86940.2|86890.2|86938.3|86888.3|42
1636633850000|2021-11-11 12:30:50|86938.5|86888.5|86934.8|86884.8|86938.5|86888.5|86934.3|86884.3|30
1636633860000|2021-11-11 12:31:00|86936.4|86886.4|86938.4|86888.4|86938.9|86888.9|86935.3|86885.3|45
1636633870000|2021-11-11 12:31:10|86938.8|86888.8|86936.5|86886.5|86938.8|86888.8|86935.6|86885.6|18
1636633880000|2021-11-11 12:31:20|86936.4|86886.4|86935.5|86885.5|86936.4|86886.4|86935.5|86885.5|11
1636633890000|2021-11-11 12:31:30|86935.1|86885.1|86931|86881|86935.1|86885.1|86931|86881|23
1636633900000|2021-11-11 12:31:40|86930.9|86880.9|86939.3|86889.3|86939.3|86889.3|86930.6|86880.6|34
1636633910000|2021-11-11 12:31:50|86938.9|86888.9|86941.6|86891.6|86942.8|86892.8|86937.5|86887.5|32
1636633920000|2021-11-11 12:32:00|86941.4|86891.4|86944.5|86894.5|86945.5|86895.5|86941.3|86891.3|28
1636633930000|2021-11-11 12:32:10|86944.4|86894.4|86943.9|86893.9|86945.2|86905.2|86930.2|86892|43
1636633940000|2021-11-11 12:32:20|86944.2|86894.2|86950.6|86900.6|86951.2|86901.2|86943.4|86893.4|46
1636633950000|2021-11-11 12:32:30|86950.7|86900.7|86950.6|86900.6|86954.7|86904.7|86947.5|86897.5|34
1636633960000|2021-11-11 12:32:40|86950.2|86900.2|86949.8|86899.8|86950.8|86900.8|86949.6|86899.6|23
1636633970000|2021-11-11 12:32:50|86949.5|86899.5|86950.3|86900.3|86951.8|86901.8|86948.3|86898.3|26
1636633980000|2021-11-11 12:33:00|86951.3|86901.3|86949.6|86899.6|86951.8|86901.8|86948.5|86898.5|27
1636633990000|2021-11-11 12:33:10|86949.4|86899.4|86948.6|86898.6|86950.7|86900.7|86948.6|86898.6|22
1636634000000|2021-11-11 12:33:20|86948.8|86898.8|86950.9|86900.9|86950.9|86900.9|86947.7|86897.7|25
1636634010000|2021-11-11 12:33:30|86950.2|86900.2|86967.8|86917.8|86971.8|86921.8|86949.7|86899.7|38
1636634020000|2021-11-11 12:33:40|86967.6|86917.6|86976|86926|86976.3|86926.3|86967.4|86917.4|52
1636634030000|2021-11-11 12:33:50|86975.9|86925.9|86971.3|86921.3|86982|86932|86970.9|86920.9|51
1636634040000|2021-11-11 12:34:00|86971.6|86921.6|86979|86929|86979|86938.3|86957.5|86921.6|46
1636634050000|2021-11-11 12:34:10|86978.4|86928.4|86982.6|86932.6|86985.8|86943.7|86968.7|86927.6|50
1636634060000|2021-11-11 12:34:20|86982.5|86932.5|86980.7|86930.7|86982.5|86932.5|86978.9|86928.9|34
1636634070000|2021-11-11 12:34:30|86980.4|86930.4|86979.1|86929.1|86980.4|86930.4|86975.5|86925.5|21
1636634080000|2021-11-11 12:34:40|86979.5|86929.5|86980|86930|86980.5|86930.5|86978.4|86928.4|28
1636634090000|2021-11-11 12:34:50|86980.1|86930.1|86978.9|86928.9|86982.2|86932.2|86977.3|86927.3|35
1636634100000|2021-11-11 12:35:00|86978|86928|86973.5|86923.5|86979.2|86940.6|86965|86922.7|36
1636634110000|2021-11-11 12:35:10|86973.8|86923.8|86975.2|86925.2|86975.2|86925.2|86973|86923|36
1636634120000|2021-11-11 12:35:20|86975|86925|86974.4|86924.4|86975.4|86925.4|86974.2|86924.2|24
1636634130000|2021-11-11 12:35:30|86974.3|86924.3|86978.2|86928.2|86978.2|86928.2|86974.3|86924.3|40
1636634140000|2021-11-11 12:35:40|86978.7|86928.7|86974.5|86924.5|86978.7|86928.7|86974.5|86924.5|20
1636634150000|2021-11-11 12:35:50|86975|86925|86975.7|86925.7|86977.2|86927.2|86975|86925|23
1636634160000|2021-11-11 12:36:00|86975.6|86925.6|86974.2|86924.2|86977.4|86927.4|86973.1|86923.1|36
1636634170000|2021-11-11 12:36:10|86973.5|86923.5|86973.7|86923.7|86974.3|86924.3|86973.5|86923.5|23
1636634180000|2021-11-11 12:36:20|86973.9|86923.9|86976|86926|86976.1|86926.1|86973.4|86923.4|25
1636634190000|2021-11-11 12:36:30|86975.3|86925.3|86975.5|86925.5|86977.5|86927.5|86974.1|86924.1|37
1636634200000|2021-11-11 12:36:40|86976.4|86926.4|86976.8|86926.8|86977.8|86927.8|86975.4|86925.4|25
1636634210000|2021-11-11 12:36:50|86976.9|86926.9|86978.7|86928.7|86980|86930|86976.9|86926.9|31
1636634220000|2021-11-11 12:37:00|86978.6|86928.6|86964.3|86939.3|86978.6|86939.6|86963.3|86925|29
1636634230000|2021-11-11 12:37:10|86964.6|86939.6|86964|86939|86964.6|86939.6|86964|86939|11
1636634240000|2021-11-11 12:37:20|86964.1|86939.1|86980|86930|86981.2|86939.5|86964.1|86928.6|23
1636634250000|2021-11-11 12:37:30|86980.1|86930.1|86979.3|86929.3|86980.7|86930.7|86979|86929|34
1636634260000|2021-11-11 12:37:40|86979.2|86929.2|86979.2|86929.2|86979.7|86929.7|86977.2|86927.2|22
1636634270000|2021-11-11 12:37:50|86979.1|86929.1|86985.3|86935.3|86985.5|86935.5|86977.9|86927.9|38
1636634280000|2021-11-11 12:38:00|86985.8|86935.8|86989.9|86939.9|86990.8|86940.8|86984.6|86934.6|36
1636634290000|2021-11-11 12:38:10|86989.8|86939.8|87014.4|86964.4|87019.8|86969.8|86989.2|86939.2|63
1636634300000|2021-11-11 12:38:20|87014.2|86964.2|87015.8|86965.8|87016.4|86966.4|87013|86963|41
1636634310000|2021-11-11 12:38:30|87015.9|86965.9|87015.6|86965.6|87017.1|86967.1|87014.9|86964.9|31
1636634320000|2021-11-11 12:38:40|87015.4|86965.4|87020.1|86970.1|87020.7|86970.7|87015.4|86965.4|27
1636634330000|2021-11-11 12:38:50|87020|86970|87028|86978|87028|86978|87017.1|86967.1|41
1636634340000|2021-11-11 12:39:00|87028.5|86978.5|87019.7|86969.7|87028.5|86978.5|87019.4|86969.4|53
1636634350000|2021-11-11 12:39:10|87019.2|86969.2|87011.7|86961.7|87019.3|86969.3|87011|86961|55
1636634360000|2021-11-11 12:39:20|87011.5|86961.5|87010|86960|87011.5|86972|86996.6|86957.9|39
1636634370000|2021-11-11 12:39:30|86997.1|86972.1|87018.4|86968.4|87018.6|86972.6|86995.2|86961.8|36
1636634380000|2021-11-11 12:39:40|87018.6|86968.6|87005.1|86980.1|87018.9|86980.3|87004.5|86965.7|35
1636634390000|2021-11-11 12:39:50|87004.6|86979.6|87018.6|86968.6|87020.5|86980.5|87004.3|86968.6|23
1636634400000|2021-11-11 12:40:00|87018.7|86968.7|87021.7|86971.7|87024.2|86974.2|87018.7|86968.7|45
1636634410000|2021-11-11 12:40:10|87021.9|86971.9|87016.3|86966.3|87021.9|86971.9|87016.1|86966.1|33
1636634420000|2021-11-11 12:40:20|87015.9|86965.9|87019.6|86969.6|87021|86971|87015.7|86965.7|42
1636634430000|2021-11-11 12:40:30|87019.2|86969.2|87018.6|86968.6|87019.5|86969.5|87011.7|86961.7|39
1636634440000|2021-11-11 12:40:40|87024.2|86974.2|87024.1|86974.1|87027.9|86977.9|87023.6|86973.6|39
1636634450000|2021-11-11 12:40:50|87024.3|86974.3|87014|86989|87027|86989|87014|86971.1|43
1636634460000|2021-11-11 12:41:00|87014.1|86989.1|87028.7|86978.7|87028.8|86991.6|87012.8|86978.6|38
1636634470000|2021-11-11 12:41:10|87028.8|86978.8|87024.8|86974.8|87029.2|86979.2|87024.7|86974.7|34
1636634480000|2021-11-11 12:41:20|87024.4|86974.4|87021.3|86971.3|87028.5|86989.8|87013.4|86970.6|35
1636634490000|2021-11-11 12:41:30|87005.3|86980.3|87003.3|86978.3|87017.8|86983.6|87002.9|86965.6|43
1636634500000|2021-11-11 12:41:40|87003.5|86978.5|87010.3|86960.3|87011.4|86978.6|87000.8|86958.5|35
1636634510000|2021-11-11 12:41:50|87010.5|86960.5|87012.4|86962.4|87014.8|86964.8|87007.6|86957.6|42
1636634520000|2021-11-11 12:42:00|87012.3|86962.3|87013.5|86963.5|87019.3|86969.3|87012.1|86962.1|40
1636634530000|2021-11-11 12:42:10|87010.8|86960.8|87014.9|86964.9|87018.2|86968.2|87010.8|86960.8|46
1636634540000|2021-11-11 12:42:20|87014.6|86964.6|87022.5|86972.5|87026.4|86976.4|87014.6|86964.6|43
1636634550000|2021-11-11 12:42:30|87022.2|86972.2|87023.4|86973.4|87029|86979|87019.8|86969.8|60
1636634560000|2021-11-11 12:42:40|87023|86973|87024.3|86974.3|87026.5|86976.5|87020.8|86970.8|47
1636634570000|2021-11-11 12:42:50|87024|86974|87030.4|86980.4|87030.4|86980.4|87024|86974|31
1636634580000|2021-11-11 12:43:00|87030.3|86980.3|87028.2|86978.2|87030.3|86992|87016.5|86977.6|52
1636634590000|2021-11-11 12:43:10|87027.5|86977.5|87014.1|86964.1|87029.8|86979.8|87013.5|86963.5|66
1636634600000|2021-11-11 12:43:20|87001.6|86976.6|87015|86965|87017.7|86980.3|86996.6|86959.3|58
1636634610000|2021-11-11 12:43:30|87015.4|86965.4|87017.4|86967.4|87017.4|86967.4|87014.2|86964.2|47
1636634620000|2021-11-11 12:43:40|87014.8|86964.8|87019.7|86969.7|87021.7|86971.7|87014.3|86964.3|57
1636634630000|2021-11-11 12:43:50|87018.3|86968.3|87009.4|86959.4|87018.5|86968.5|87009.1|86959.1|49
1636634640000|2021-11-11 12:44:00|87010.1|86960.1|87007.1|86957.1|87010.5|86960.5|87006|86956|52
1636634650000|2021-11-11 12:44:10|87006.1|86956.1|87011.6|86961.6|87011.6|86961.6|87003.7|86953.7|39
1636634660000|2021-11-11 12:44:20|87012|86962|87019.7|86969.7|87020.9|86970.9|87012|86962|56
1636634670000|2021-11-11 12:44:30|87019.4|86969.4|87018.8|86968.8|87020.4|86970.4|87018.2|86968.2|38
1636634680000|2021-11-11 12:44:40|87018.6|86968.6|87017.1|86967.1|87018.6|86968.6|87017.1|86967.1|30
1636634690000|2021-11-11 12:44:50|87016.8|86966.8|87013.4|86963.4|87016.8|86966.8|87012.5|86962.5|46
1636634700000|2021-11-11 12:45:00|87013.1|86963.1|87008.7|86958.7|87015.3|86965.3|87008.7|86958.7|45
1636634710000|2021-11-11 12:45:10|87009.4|86959.4|87010.2|86960.2|87011.5|86961.5|87008.8|86958.8|30
1636634720000|2021-11-11 12:45:20|87010.1|86960.1|87010.2|86960.2|87010.8|86960.8|87008.1|86958.1|32
1636634730000|2021-11-11 12:45:30|87009.5|86959.5|87011.3|86961.3|87011.3|86961.3|87008.8|86958.8|27
1636634740000|2021-11-11 12:45:40|87009.6|86959.6|87013.5|86963.5|87015|86965|87009.6|86959.6|41
1636634750000|2021-11-11 12:45:50|87013.4|86963.4|87017.7|86967.7|87018.7|86968.7|87012.5|86962.5|45
1636634760000|2021-11-11 12:46:00|87017.9|86967.9|87022.7|86972.7|87023.3|86973.3|87011|86961|55
1636634770000|2021-11-11 12:46:10|87023.4|86973.4|87023.5|86973.5|87023.8|86973.8|87022.6|86972.6|36
1636634780000|2021-11-11 12:46:20|87023.8|86973.8|87027.5|86977.5|87027.7|86977.7|87021.4|86971.4|49
1636634790000|2021-11-11 12:46:30|87027.8|86977.8|87027.6|86977.6|87030|86980|87026.6|86976.6|40
1636634800000|2021-11-11 12:46:40|87027.7|86977.7|87018.7|86968.7|87027.7|86977.7|87018.5|86968.5|38
1636634810000|2021-11-11 12:46:50|87018.8|86968.8|87018.5|86968.5|87020.2|86970.2|87017.9|86967.9|31
1636634820000|2021-11-11 12:47:00|87018.6|86968.6|87018.6|86968.6|87018.6|86968.6|87018.1|86968.1|15
1636634830000|2021-11-11 12:47:10|87018.5|86968.5|87016.8|86966.8|87018.6|86968.6|87016.5|86966.5|33
1636634840000|2021-11-11 12:47:20|87016.7|86966.7|87015.7|86965.7|87017.7|86967.7|87015.6|86965.6|20
1636634850000|2021-11-11 12:47:30|87015.9|86965.9|87016.7|86966.7|87018.6|86968.6|87014.5|86964.5|37
1636634860000|2021-11-11 12:47:40|87016.8|86966.8|87037.4|86987.4|87037.8|86987.8|87016.7|86966.7|47
1636634870000|2021-11-11 12:47:50|87036.6|86986.6|87033.6|86983.6|87037.9|86987.9|87033.6|86983.6|36
1636634880000|2021-11-11 12:48:00|87033.9|86983.9|87029.8|86979.8|87034.3|86984.3|87029.4|86979.4|45
1636634890000|2021-11-11 12:48:10|87030|86980|87035.4|86985.4|87036.6|86986.6|87026.2|86976.2|39
1636634900000|2021-11-11 12:48:20|87035.8|86985.8|87036.8|86986.8|87037.2|86987.2|87035.1|86985.1|25
1636634910000|2021-11-11 12:48:30|87036.1|86986.1|87055.4|87005.4|87057.4|87007.4|87036.1|86986.1|42
1636634920000|2021-11-11 12:48:40|87054.9|87004.9|87057.6|87007.6|87058.5|87008.5|87053.9|87003.9|37
1636634930000|2021-11-11 12:48:50|87057.5|87007.5|87056.9|87006.9|87057.9|87007.9|87053.9|87003.9|34
1636634940000|2021-11-11 12:49:00|87057.2|87007.2|87058.6|87008.6|87060|87010|87056.3|87006.3|53
1636634950000|2021-11-11 12:49:10|87059.1|87009.1|87050|87000|87061.1|87011.1|87049.9|86999.9|50
1636634960000|2021-11-11 12:49:20|87050.4|87000.4|87053.1|87003.1|87054.5|87004.5|87048.2|86998.2|48
1636634970000|2021-11-11 12:49:30|87052.9|87002.9|87055.7|87005.7|87057.8|87007.8|87052.6|87002.6|28
1636634980000|2021-11-11 12:49:40|87055.3|87005.3|87045|86995|87055.9|87005.9|87044.1|86994.1|52
1636634990000|2021-11-11 12:49:50|87044.8|86994.8|87029.3|87004.3|87045.5|87005.1|87029.3|86991.4|34
1636635000000|2021-11-11 12:50:00|87029.1|87004.1|87030.1|86980.1|87039.6|87004.1|87027.2|86977.2|55
1636635010000|2021-11-11 12:50:10|87029.4|86979.4|87029.3|86979.3|87030.5|86980.5|87026.6|86976.6|57
1636635020000|2021-11-11 12:50:20|87028.8|86978.8|87034.2|86984.2|87036.5|86986.5|87028.8|86978.8|46
1636635030000|2021-11-11 12:50:30|87034.1|86984.1|87035.6|86985.6|87036.2|86986.2|87033.8|86983.8|44
1636635040000|2021-11-11 12:50:40|87035.8|86985.8|87033.8|86983.8|87036.3|86986.3|87033.5|86983.5|41
1636635050000|2021-11-11 12:50:50|87033.7|86983.7|87031.7|86981.7|87034.9|86984.9|87031.5|86981.5|31
1636635060000|2021-11-11 12:51:00|87031.8|86981.8|87010.6|86960.6|87031.8|86981.8|86999.5|86959.9|46
1636635070000|2021-11-11 12:51:10|87010.5|86960.5|87011.7|86961.7|87013|86963|87009.6|86959.6|32
1636635080000|2021-11-11 12:51:20|87011.9|86961.9|87008.9|86958.9|87012.2|86962.2|87007.7|86957.7|33
1636635090000|2021-11-11 12:51:30|87008.3|86958.3|87001.9|86951.9|87008.5|86958.5|87001|86951|50
1636635100000|2021-11-11 12:51:40|87001.7|86951.7|86996.5|86946.5|87002.9|86952.9|86996|86946|47
1636635110000|2021-11-11 12:51:50|86997.4|86947.4|86996.1|86946.1|86997.5|86947.5|86996|86946|19
1636635120000|2021-11-11 12:52:00|86997.2|86947.2|86996.9|86946.9|86997.3|86947.3|86996.3|86946.3|21
1636635130000|2021-11-11 12:52:10|86996.3|86946.3|86995|86945|86997.5|86947.5|86995|86945|19
1636635140000|2021-11-11 12:52:20|86995.6|86945.6|86997|86947|86999.2|86949.2|86994.4|86944.4|39
1636635150000|2021-11-11 12:52:30|86996.7|86946.7|86993.9|86943.9|86997.4|86947.4|86993.9|86943.9|30
1636635160000|2021-11-11 12:52:40|86995.4|86945.4|86993.1|86943.1|86995.4|86945.4|86992.2|86942.2|29
1636635170000|2021-11-11 12:52:50|86994|86944|86996.2|86946.2|86998.5|86948.5|86992.2|86942.2|57
1636635180000|2021-11-11 12:53:00|86996|86946|86996.8|86946.8|86997.8|86947.8|86992.5|86942.5|46
1636635190000|2021-11-11 12:53:10|86996.6|86946.6|86997.8|86947.8|87000.7|86950.7|86996|86946|35
1636635200000|2021-11-11 12:53:20|86997.7|86947.7|86985.6|86960.6|86999.4|86960.6|86985.6|86946.1|27
1636635210000|2021-11-11 12:53:30|86985.7|86960.7|86993.9|86943.9|86996.7|86960.8|86982.4|86943.9|33
1636635220000|2021-11-11 12:53:40|86994.2|86944.2|86992.8|86942.8|86995.4|86945.4|86990.8|86940.8|37
1636635230000|2021-11-11 12:53:50|86992.5|86942.5|86992|86942|86992.7|86942.7|86991.1|86941.1|26
1636635240000|2021-11-11 12:54:00|86990.9|86940.9|86995|86945|86995.9|86945.9|86990.3|86940.3|29
1636635250000|2021-11-11 12:54:10|86982.4|86957.4|86992|86942|86994.5|86957.8|86979.1|86941.6|35
1636635260000|2021-11-11 12:54:20|86992.6|86942.6|86992.7|86942.7|86993.4|86943.4|86991.1|86941.1|24
1636635270000|2021-11-11 12:54:30|86992.8|86942.8|86995.1|86945.1|86995.3|86945.3|86992.3|86942.3|30
1636635280000|2021-11-11 12:54:40|86994.4|86944.4|86993.4|86943.4|86994.6|86955.3|86978.8|86940.1|29
1636635290000|2021-11-11 12:54:50|86994|86944|86982.2|86957.2|86995.1|86957.2|86981.8|86943.1|27
1636635300000|2021-11-11 12:55:00|86982.1|86957.1|87003.8|86953.8|87005.9|86964.6|86982|86952.8|44
1636635310000|2021-11-11 12:55:10|87003.7|86953.7|87002|86952|87005|86955|87001.9|86951.9|49
1636635320000|2021-11-11 12:55:20|87003|86953|86989.1|86964.1|87003.9|86967.5|86989.1|86952.8|36
1636635330000|2021-11-11 12:55:30|86989|86964|86992.8|86967.8|87006.6|86969.9|86989|86955.2|51
1636635340000|2021-11-11 12:55:40|86993|86968|86991.9|86966.9|87004.7|86968.1|86988.9|86951|40
1636635350000|2021-11-11 12:55:50|86992.2|86967.2|86988.1|86963.1|86992.4|86967.4|86988|86963|37
1636635360000|2021-11-11 12:56:00|86988|86963|86993.2|86968.2|87003|86968.8|86988|86951.8|45
1636635370000|2021-11-11 12:56:10|86994.2|86969.2|86995.7|86970.7|87009.7|86970.7|86990.7|86953.8|48
1636635380000|2021-11-11 12:56:20|86994.7|86969.7|87012.5|86962.5|87018.3|86970.7|86994.4|86956.4|36
1636635390000|2021-11-11 12:56:30|87012.2|86962.2|87032.3|86982.3|87033.5|86983.5|87011.8|86961.8|44
1636635400000|2021-11-11 12:56:40|87031.2|86981.2|87031.2|86981.2|87031.6|86981.6|87030.8|86980.8|30
1636635410000|2021-11-11 12:56:50|87031|86981|87037.5|86987.5|87038.2|86988.2|87031|86981|45
1636635420000|2021-11-11 12:57:00|87037.7|86987.7|87040.7|86990.7|87043.5|86993.5|87037|86987|41
1636635430000|2021-11-11 12:57:10|87042.1|86992.1|87043.8|86993.8|87044.7|86994.7|87042.1|86992.1|40
1636635440000|2021-11-11 12:57:20|87042.9|86992.9|87040.6|86990.6|87044|86994|87039.7|86989.7|38
1636635450000|2021-11-11 12:57:30|87039.9|86989.9|87036.3|86986.3|87040.2|86990.2|87035.6|86985.6|45
1636635460000|2021-11-11 12:57:40|87036|86986|87016.3|86991.3|87036.6|86992.1|87015.3|86978.6|45
1636635470000|2021-11-11 12:57:50|87017|86992|87028.3|86978.3|87030|86992.4|87016.6|86977.6|29
1636635480000|2021-11-11 12:58:00|87027.5|86977.5|87024.1|86974.1|87029.2|86979.2|87024.1|86974.1|38
1636635490000|2021-11-11 12:58:10|87024.4|86974.4|87025|86975|87025.6|86975.6|87023.8|86973.8|46
1636635500000|2021-11-11 12:58:20|87024.9|86974.9|87022.2|86972.2|87025.4|86975.4|87022|86972|43
1636635510000|2021-11-11 12:58:30|87020.4|86970.4|87015.6|86965.6|87020.4|86970.4|87015.1|86965.1|36
1636635520000|2021-11-11 12:58:40|87015.2|86965.2|86994.3|86969.3|87016.8|86975.5|86993|86957.3|51
1636635530000|2021-11-11 12:58:50|86994.2|86969.2|86988.4|86963.4|87006.9|86971|86986.1|86948.4|53
1636635540000|2021-11-11 12:59:00|86987.8|86962.8|86987.6|86962.6|86989.9|86964.9|86987.3|86962.3|37
1636635550000|2021-11-11 12:59:10|86987|86962|87000.5|86950.5|87002|86963.2|86987|86949.1|32
1636635560000|2021-11-11 12:59:20|87000.7|86950.7|87000.9|86950.9|87005.5|86963.3|86988.3|86950.7|47
1636635570000|2021-11-11 12:59:30|87001|86951|87001.8|86951.8|87002.8|86952.8|86999.9|86949.9|44
1636635580000|2021-11-11 12:59:40|87001.9|86951.9|87000.9|86950.9|87002.6|86952.6|87000.7|86950.7|33
1636635590000|2021-11-11 12:59:50|87001.3|86951.3|87006.4|86956.4|87006.4|86956.4|87001.3|86951.3|31
1636635600000|2021-11-11 13:00:00|87006.6|86956.6|87013.2|86963.2|87015.4|86965.4|87004.7|86954.7|64
1636635610000|2021-11-11 13:00:10|87012.8|86962.8|87027|86977|87030.8|86980.8|87012.2|86962.2|66
1636635620000|2021-11-11 13:00:20|87028.4|86978.4|87028.5|86978.5|87031.2|86993.2|87015.6|86976|50
1636635630000|2021-11-11 13:00:30|87028.4|86978.4|87007.4|86957.4|87029.2|86991.3|87007.1|86957.1|56
1636635640000|2021-11-11 13:00:40|87007.3|86957.3|86999.4|86974.4|87012.4|86975|86998.9|86956.4|40
1636635650000|2021-11-11 13:00:50|86999.1|86974.1|87023.3|86973.3|87024.4|86986.2|86998.5|86966.5|54
1636635660000|2021-11-11 13:01:00|87022.1|86972.1|87008.2|86958.2|87022.1|86984.8|86996.9|86958.2|49
1636635670000|2021-11-11 13:01:10|87006.8|86956.8|86991.2|86966.2|87006.8|86967.2|86990.9|86951.5|36
1636635680000|2021-11-11 13:01:20|86991.3|86966.3|86991.6|86966.6|86992|86967|86990.1|86965.1|25
1636635690000|2021-11-11 13:01:30|87003.5|86953.5|86976.3|86951.3|87003.5|86955.2|86975.3|86939.8|50
1636635700000|2021-11-11 13:01:40|86976.8|86951.8|86983.5|86958.5|86984.7|86959.7|86975.1|86950.1|45
1636635710000|2021-11-11 13:01:50|86983.3|86958.3|86978.2|86953.2|86994.8|86958.6|86978.2|86937.7|39
1636635720000|2021-11-11 13:02:00|86977.9|86952.9|86994.1|86944.1|86994.4|86953.5|86977|86939.4|38
1636635730000|2021-11-11 13:02:10|86993.9|86943.9|87003.4|86953.4|87007.5|86957.5|86993.9|86943.9|48
1636635740000|2021-11-11 13:02:20|87003.5|86953.5|86994|86969|87008.4|86970.2|86993.8|86952.6|40
1636635750000|2021-11-11 13:02:30|86995.5|86970.5|86998.2|86973.2|86998.7|86973.7|86995.5|86970.5|41
1636635760000|2021-11-11 13:02:40|86999.1|86974.1|86997.8|86947.8|87006.1|86974.1|86984.6|86947.7|51
1636635770000|2021-11-11 13:02:50|86997.7|86947.7|86976.8|86926.8|86997.7|86947.7|86964.3|86914.3|50
1636635780000|2021-11-11 13:03:00|86976.7|86926.7|86966.1|86941.1|86980.5|86941.5|86965.5|86926.7|47
1636635790000|2021-11-11 13:03:10|86966|86941|86981.1|86931.1|86981.1|86941.2|86964.3|86927|24
1636635800000|2021-11-11 13:03:20|86980.9|86930.9|86979.1|86929.1|86981|86938.5|86962.9|86924.6|33
1636635810000|2021-11-11 13:03:30|86966.6|86941.6|86980.6|86930.6|86981.6|86941.7|86965|86928.4|43
1636635820000|2021-11-11 13:03:40|86980.5|86930.5|86975.3|86925.3|86980.6|86940.5|86961.2|86923.1|53
1636635830000|2021-11-11 13:03:50|86975.4|86925.4|86960.6|86935.6|86977.1|86935.6|86960.2|86922.3|29
1636635840000|2021-11-11 13:04:00|86960.8|86935.8|86977.5|86927.5|86982.4|86937.9|86960.5|86922.7|31
1636635850000|2021-11-11 13:04:10|86976.6|86926.6|86986|86936|86986.3|86939.3|86963.1|86921.6|47
1636635860000|2021-11-11 13:04:20|86985.4|86935.4|86973.7|86948.7|86986|86948.7|86972.3|86933.2|40
1636635870000|2021-11-11 13:04:30|86973.5|86948.5|86972.4|86947.4|86973.5|86948.5|86972.1|86947.1|24
1636635880000|2021-11-11 13:04:40|86972.3|86947.3|86987.5|86937.5|86990.2|86952|86972.3|86934.5|30
1636635890000|2021-11-11 13:04:50|86988.1|86938.1|86994.6|86944.6|87006.7|86968.7|86975.5|86938.1|45
1636635900000|2021-11-11 13:05:00|86994.7|86944.7|86997.5|86947.5|86997.9|86957.5|86978.7|86941.5|45
1636635910000|2021-11-11 13:05:10|86997.3|86947.3|86985.5|86960.5|87000.3|86961.5|86985.3|86946.7|30
1636635920000|2021-11-11 13:05:20|86995.7|86945.7|86995.8|86945.8|86996.9|86956.1|86981.1|86943.7|46
1636635930000|2021-11-11 13:05:30|86996|86946|86996.9|86946.9|86998.3|86948.3|86994.4|86944.4|31
1636635940000|2021-11-11 13:05:40|86997.8|86947.8|86983.7|86958.7|86997.8|86960.5|86981.7|86947.8|12
1636635950000|2021-11-11 13:05:50|86983.4|86958.4|86999.8|86949.8|86999.8|86959.2|86982.9|86947.7|27
1636635960000|2021-11-11 13:06:00|86999.7|86949.7|86994.5|86969.5|87008.4|86969.8|86993.8|86949.4|46
1636635970000|2021-11-11 13:06:10|86994.6|86969.6|87005.2|86955.2|87006.6|86970|86991.9|86953.3|36
1636635980000|2021-11-11 13:06:20|87005.1|86955.1|86992|86967|87005.5|86967.8|86991.5|86954.5|28
1636635990000|2021-11-11 13:06:30|86992.1|86967.1|86996.4|86971.4|87007.1|86974.1|86992.1|86956.8|42
1636636000000|2021-11-11 13:06:40|86996.5|86971.5|87005.2|86955.2|87007.9|86971.6|86993.6|86955.1|27
1636636010000|2021-11-11 13:06:50|87005.3|86955.3|86993.9|86968.9|87007.9|86970.1|86992.9|86954.6|27
1636636020000|2021-11-11 13:07:00|86993.2|86968.2|86995.5|86945.5|87003.1|86968.2|86983.8|86944.8|54
1636636030000|2021-11-11 13:07:10|86995.3|86945.3|86993.9|86943.9|87001.7|86963.4|86981.1|86943.9|49
1636636040000|2021-11-11 13:07:20|86981.4|86956.4|86995.7|86945.7|86998.3|86960.6|86981.4|86945.3|26
1636636050000|2021-11-11 13:07:30|86996.2|86946.2|87007.8|86957.8|87008.3|86970.9|86983.9|86945.2|47
1636636060000|2021-11-11 13:07:40|87008|86958|87006.3|86956.3|87008.2|86971.5|86994.7|86956.3|38
1636636070000|2021-11-11 13:07:50|87007.5|86957.5|86997.1|86972.1|87013.1|86975.1|86992.9|86956.5|52
1636636080000|2021-11-11 13:08:00|86997.2|86972.2|86992.3|86967.3|87005.5|86972.2|86991.2|86954.6|37
1636636090000|2021-11-11 13:08:10|86992.5|86967.5|87000.4|86950.4|87004.7|86967.5|86988.8|86950.4|43
1636636100000|2021-11-11 13:08:20|87000.3|86950.3|87004.6|86954.6|87004.8|86962.5|86985.7|86948.6|29
1636636110000|2021-11-11 13:08:30|87003.7|86953.7|87007.2|86957.2|87008.3|86958.3|87003.7|86953.7|47
1636636120000|2021-11-11 13:08:40|87007.4|86957.4|87004.6|86954.6|87007.4|86969|86993.7|86954.6|48
1636636130000|2021-11-11 13:08:50|87003.2|86953.2|86988.8|86963.8|87003.9|86965.9|86988.8|86952.8|28
1636636140000|2021-11-11 13:09:00|86988.7|86963.7|86989.7|86964.7|86989.8|86964.8|86988.1|86963.1|32
1636636150000|2021-11-11 13:09:10|86989.6|86964.6|87004.3|86954.3|87007.2|86970.4|86989.6|86953.2|34
1636636160000|2021-11-11 13:09:20|87004.5|86954.5|87005.4|86955.4|87006.5|86969.7|86992|86953.5|28
1636636170000|2021-11-11 13:09:30|86992.7|86967.7|87009.8|86959.8|87011.5|86967.7|86991|86953.2|36
1636636180000|2021-11-11 13:09:40|87009.9|86959.9|87008.5|86958.5|87010.3|86960.3|87008.1|86958.1|34
1636636190000|2021-11-11 13:09:50|86997.8|86972.8|87007.8|86957.8|87011.1|86973.8|86997.8|86957.8|28
1636636200000|2021-11-11 13:10:00|87008.2|86958.2|87011.1|86961.1|87013.6|86974.8|86999.4|86957.8|62
1636636210000|2021-11-11 13:10:10|87010.6|86960.6|87010.6|86960.6|87012.5|86962.5|87009.9|86959.9|29
1636636220000|2021-11-11 13:10:20|87010.4|86960.4|87011.3|86961.3|87012.6|86962.6|87010.4|86960.4|42
1636636230000|2021-11-11 13:10:30|87011.1|86961.1|87010.8|86960.8|87012.9|86962.9|87010.2|86960.2|44
1636636240000|2021-11-11 13:10:40|87010.6|86960.6|87013.5|86963.5|87018.1|86981.6|87002.7|86960.6|41
1636636250000|2021-11-11 13:10:50|87013.8|86963.8|86991.2|86941.2|87015.4|86975.3|86988|86938|47
1636636260000|2021-11-11 13:11:00|86991.5|86941.5|86980.8|86930.8|86991.5|86944|86968.5|86929.2|56
1636636270000|2021-11-11 13:11:10|86980.7|86930.7|86979|86929|86981.1|86931.1|86975.8|86925.8|41
1636636280000|2021-11-11 13:11:20|86979.1|86929.1|86988.9|86938.9|86991.1|86941.1|86978.3|86928.3|39
1636636290000|2021-11-11 13:11:30|86989.2|86939.2|86997.6|86947.6|86997.8|86947.8|86986|86936|63
1636636300000|2021-11-11 13:11:40|86997.8|86947.8|87001.2|86951.2|87001.6|86958.4|86982|86944.7|41
1636636310000|2021-11-11 13:11:50|87001.3|86951.3|87001.4|86951.4|87002.9|86964.1|86988.5|86950.1|42
1636636320000|2021-11-11 13:12:00|87001.7|86951.7|87001.6|86951.6|87002.1|86952.1|87000.8|86950.8|23
1636636330000|2021-11-11 13:12:10|87001.4|86951.4|86992.3|86967.3|87008.3|86970.6|86990.2|86951.3|48
1636636340000|2021-11-11 13:12:20|86992|86967|86987.7|86962.7|87003.2|86967.2|86987.1|86949.8|48
1636636350000|2021-11-11 13:12:30|86987.6|86962.6|86997.2|86947.2|86999.3|86962.6|86984.9|86946.5|40
1636636360000|2021-11-11 13:12:40|86997.4|86947.4|86988.6|86938.6|86997.4|86957.8|86978.7|86938.6|39
1636636370000|2021-11-11 13:12:50|86989.5|86939.5|86975.6|86950.6|86990|86952.1|86975.6|86938.7|31
1636636380000|2021-11-11 13:13:00|86976.1|86951.1|86995.9|86945.9|86996.3|86951.1|86975.8|86937.3|42
1636636390000|2021-11-11 13:13:10|86995.6|86945.6|86997.7|86947.7|86999.1|86949.1|86994.9|86944.9|39
1636636400000|2021-11-11 13:13:20|87000.9|86950.9|87000|86950|87002.7|86965.7|86988.5|86949.8|36
1636636410000|2021-11-11 13:13:30|87000.6|86950.6|86989.4|86939.4|87001.1|86951.1|86989.4|86939.4|36
1636636420000|2021-11-11 13:13:40|86989.7|86939.7|86989.3|86939.3|86991.2|86941.2|86988.9|86938.9|22
1636636430000|2021-11-11 13:13:50|86989.5|86939.5|86985.1|86935.1|86990.4|86957.1|86971.6|86934.7|37
1636636440000|2021-11-11 13:14:00|86984.9|86934.9|86976.1|86926.1|86984.9|86934.9|86974.5|86924.5|43
1636636450000|2021-11-11 13:14:10|86975.7|86925.7|86968.4|86918.4|86977.2|86927.2|86968.4|86918.4|45
1636636460000|2021-11-11 13:14:20|86968.5|86918.5|86955.5|86930.5|86969.3|86930.5|86953.6|86915.1|36
1636636470000|2021-11-11 13:14:30|86955.3|86930.3|86952.7|86927.7|86964.8|86930.3|86950.9|86913.9|39
1636636480000|2021-11-11 13:14:40|86952.2|86927.2|86951.5|86926.5|86952.4|86927.4|86951.2|86926.2|34
1636636490000|2021-11-11 13:14:50|86951.4|86926.4|86973.7|86923.7|86978.7|86936|86951.1|86923.5|45
1636636500000|2021-11-11 13:15:00|86973.6|86923.6|86981.9|86931.9|86984.5|86946.5|86970.6|86921.2|54
1636636510000|2021-11-11 13:15:10|86982.2|86932.2|86980.7|86930.7|86982.9|86948.5|86973.1|86928.7|45
1636636520000|2021-11-11 13:15:20|86980.1|86930.1|86968.4|86943.4|86980.5|86944|86967.1|86930.1|37
1636636530000|2021-11-11 13:15:30|86981|86931|86978.3|86928.3|86981.1|86940.9|86963.8|86927.3|45
1636636540000|2021-11-11 13:15:40|86978.2|86928.2|86986.6|86936.6|86986.8|86946.3|86971.3|86927.1|45
1636636550000|2021-11-11 13:15:50|86986.2|86936.2|86991.8|86941.8|87000.1|86959.8|86973.7|86936|46
1636636560000|2021-11-11 13:16:00|86992|86942|86977.9|86952.9|86992.3|86953.6|86977.2|86941.1|42
1636636570000|2021-11-11 13:16:10|86978.1|86953.1|86971.3|86946.3|86978.1|86953.1|86971.3|86946.3|36
1636636580000|2021-11-11 13:16:20|86971.4|86946.4|86975.9|86950.9|86989.6|86951.7|86970.4|86938.7|30
1636636590000|2021-11-11 13:16:30|86976.4|86951.4|86988.9|86938.9|86992|86954|86976|86936.8|56
1636636600000|2021-11-11 13:16:40|86989.1|86939.1|86989.6|86939.6|86989.8|86939.8|86987.2|86937.2|34
1636636610000|2021-11-11 13:16:50|86990.1|86940.1|86987.7|86962.7|87000.1|86967|86984.5|86939.5|41
1636636620000|2021-11-11 13:17:00|86988.8|86963.8|87001.6|86951.6|87001.9|86963.8|86984.9|86947.9|49
1636636630000|2021-11-11 13:17:10|87000.4|86950.4|86986.1|86961.1|87000.4|86962.7|86984.9|86947.5|30
1636636640000|2021-11-11 13:17:20|86986.6|86961.6|86985.4|86960.4|86987.3|86962.3|86985.1|86960.1|26
1636636650000|2021-11-11 13:17:30|86984.9|86959.9|86982.3|86957.3|86996.1|86961|86981.9|86944.7|37
1636636660000|2021-11-11 13:17:40|86982.8|86957.8|86981.7|86956.7|86994.7|86957.9|86979.3|86941.1|36
1636636670000|2021-11-11 13:17:50|86995.7|86945.7|86993.2|86943.2|86995.7|86956.2|86980.8|86943|32
1636636680000|2021-11-11 13:18:00|86993.1|86943.1|86995|86945|87000.2|86962.4|86982.7|86943.1|38
1636636690000|2021-11-11 13:18:10|86996.1|86946.1|86993.9|86943.9|86996.1|86946.1|86993.5|86943.5|32
1636636700000|2021-11-11 13:18:20|86994.1|86944.1|86977|86952|86994.2|86956.2|86976|86939.5|35
1636636710000|2021-11-11 13:18:30|86976.8|86951.8|86988.1|86963.1|87004.1|86964.3|86976.8|86941.7|43
1636636720000|2021-11-11 13:18:40|86987.5|86962.5|86982.1|86957.1|86987.6|86962.6|86981.9|86956.9|34
1636636730000|2021-11-11 13:18:50|86982.3|86957.3|86995.5|86945.5|86998.4|86959.2|86980.8|86944|41
1636636740000|2021-11-11 13:19:00|86995.2|86945.2|86981.3|86956.3|86997|86960.1|86981.3|86942.4|50
1636636750000|2021-11-11 13:19:10|86981|86956|87009.7|86959.7|87010|86967.5|86980.8|86954.7|33
1636636760000|2021-11-11 13:19:20|86996.7|86971.7|86999.5|86974.5|87012.4|86976.4|86996.7|86958.7|28
1636636770000|2021-11-11 13:19:30|87013.8|86963.8|87011.6|86961.6|87014.3|86976.4|86998.1|86959.2|53
1636636780000|2021-11-11 13:19:40|87012.2|86962.2|87003.2|86978.2|87015.6|86981.1|86997.3|86961.2|49
1636636790000|2021-11-11 13:19:50|87002.6|86977.6|87006.9|86981.9|87007.4|86982.4|87000.4|86975.4|41
1636636800000|2021-11-11 13:20:00|87006.7|86981.7|87013.1|86988.1|87013.8|86988.8|87002.5|86977.5|51
1636636810000|2021-11-11 13:20:10|87013.9|86988.9|87014.3|86964.3|87014.3|86988.9|86990.8|86955.3|57
1636636820000|2021-11-11 13:20:20|87013.8|86963.8|87013.2|86963.2|87014.1|86964.1|87010.5|86960.5|36
1636636830000|2021-11-11 13:20:30|87013.1|86963.1|87000.5|86975.5|87013.1|86976|86999.6|86962.5|29
1636636840000|2021-11-11 13:20:40|87000.3|86975.3|87003|86978|87016.2|86978.5|86999.2|86963.6|35
1636636850000|2021-11-11 13:20:50|87003.4|86978.4|87011.3|86961.3|87016.4|86978.4|87003.4|86961.3|27
1636636860000|2021-11-11 13:21:00|87011.4|86961.4|87021|86971|87021|86983|87004.4|86961.4|41
1636636870000|2021-11-11 13:21:10|87021.2|86971.2|87019.8|86969.8|87022.2|86972.2|87016.8|86966.8|50
1636636880000|2021-11-11 13:21:20|87019.7|86969.7|87016.7|86966.7|87023.4|86973.4|87015.8|86965.8|50
1636636890000|2021-11-11 13:21:30|87016.6|86966.6|87001.7|86976.7|87020.4|86983.5|86999.4|86962.4|49
1636636900000|2021-11-11 13:21:40|87000.5|86975.5|87003.8|86953.8|87011.2|86975.8|86995.9|86951.8|50
1636636910000|2021-11-11 13:21:50|87003.7|86953.7|86994.2|86944.2|87004.8|86962.3|86984.7|86944.2|54
1636636920000|2021-11-11 13:22:00|86994.4|86944.4|86982.3|86957.3|86995|86957.6|86981.4|86939.5|56
1636636930000|2021-11-11 13:22:10|86982.1|86957.1|86978.1|86953.1|86992.4|86957.1|86976.5|86933.1|57
1636636940000|2021-11-11 13:22:20|86978.4|86953.4|86978.3|86953.3|86993.7|86954.9|86977.4|86936.9|51
1636636950000|2021-11-11 13:22:30|86978.6|86953.6|86990.4|86940.4|86992.6|86954.6|86978.6|86935.5|31
1636636960000|2021-11-11 13:22:40|86989.6|86939.6|86986.4|86936.4|86993.2|86951.1|86976.1|86935|30
1636636970000|2021-11-11 13:22:50|86989|86939|86988.3|86938.3|86989.8|86952.9|86976.8|86936.6|40
1636636980000|2021-11-11 13:23:00|86988.8|86938.8|86989.6|86939.6|86990.9|86940.9|86987.4|86937.4|37
1636636990000|2021-11-11 13:23:10|86988.1|86938.1|86989|86939|86993.1|86955.7|86969.5|86932.7|60
1636637000000|2021-11-11 13:23:20|86988.6|86938.6|86975.3|86925.3|86989.1|86950.6|86974.2|86925.3|50
1636637010000|2021-11-11 13:23:30|86976.4|86926.4|86986.6|86936.6|86986.6|86942.7|86965|86925.5|52
1636637020000|2021-11-11 13:23:40|86986.7|86936.7|86985.7|86935.7|86987.2|86937.2|86985.2|86935.2|35
1636637030000|2021-11-11 13:23:50|86984.9|86934.9|86976.4|86951.4|86989.7|86952|86975|86934.6|39
1636637040000|2021-11-11 13:24:00|86976.5|86951.5|86984.4|86959.4|86999.2|86961|86976.1|86940.9|36
1636637050000|2021-11-11 13:24:10|86984.8|86959.8|86982.7|86957.7|86998|86960.3|86980.6|86943.5|44
1636637060000|2021-11-11 13:24:20|86982.8|86957.8|86998.2|86948.2|86998.7|86957.9|86982.3|86945.2|33
1636637070000|2021-11-11 13:24:30|86999.1|86949.1|86990.2|86940.2|86999.1|86961.7|86978.5|86940.1|44
1636637080000|2021-11-11 13:24:40|86991.1|86941.1|86996.3|86946.3|86998|86960.9|86980.7|86941.1|40
1636637090000|2021-11-11 13:24:50|86996.1|86946.1|86984.5|86959.5|86996.2|86959.5|86983.3|86945.7|20
1636637100000|2021-11-11 13:25:00|86999.3|86949.3|87002.3|86952.3|87002.7|86952.7|86998.7|86948.7|47
1636637110000|2021-11-11 13:25:10|87003.6|86953.6|87010.8|86960.8|87011.7|86961.7|87003.1|86953.1|38
1636637120000|2021-11-11 13:25:20|87011.2|86961.2|87011.1|86961.1|87012.5|86962.5|87008.5|86958.5|40
1636637130000|2021-11-11 13:25:30|87011.5|86961.5|87011|86961|87013.9|86963.9|87009.9|86959.9|30
1636637140000|2021-11-11 13:25:40|87011.1|86961.1|87014.3|86964.3|87015|86965|87011.1|86961.1|24
1636637150000|2021-11-11 13:25:50|87013.8|86963.8|87020.3|86970.3|87020.5|86970.5|87011.2|86961.2|21
1636637160000|2021-11-11 13:26:00|87020.1|86970.1|87025.8|86975.8|87027.3|86977.3|87018.9|86968.9|42
1636637170000|2021-11-11 13:26:10|87025.9|86975.9|87028|86978|87028.3|86978.3|87025|86975|39
1636637180000|2021-11-11 13:26:20|87026.9|86976.9|87031.7|86981.7|87031.7|86981.7|87026.9|86976.9|30
1636637190000|2021-11-11 13:26:30|87032.4|86982.4|87021.4|86996.4|87038.6|86997.7|87021.4|86982.4|40
1636637200000|2021-11-11 13:26:40|87021.3|86996.3|87027.6|86977.6|87036.1|86999.1|87015.8|86977.6|48
1636637210000|2021-11-11 13:26:50|87027.8|86977.8|87032.8|86982.8|87033.7|86983.7|87027.5|86977.5|40
1636637220000|2021-11-11 13:27:00|87034.3|86984.3|87013.5|86988.5|87034.3|86989.5|87013.3|86975.9|41
1636637230000|2021-11-11 13:27:10|87013.4|86988.4|87025.9|86975.9|87025.9|86988.9|87013.4|86974.7|26
1636637240000|2021-11-11 13:27:20|87025.5|86975.5|87028|86978|87028.7|86978.7|87023.8|86973.8|37
1636637250000|2021-11-11 13:27:30|87028.8|86978.8|87041.1|86991.1|87041.2|86997.4|87022.1|86978.8|48
1636637260000|2021-11-11 13:27:40|87041.3|86991.3|87040.4|86990.4|87045.1|87008.4|87032.2|86988.2|64
1636637270000|2021-11-11 13:27:50|87040.5|86990.5|87034.3|87009.3|87047|87010.4|87030.5|86989.6|43
1636637280000|2021-11-11 13:28:00|87033.8|87008.8|87045.5|86995.5|87047.7|87008.8|87032.6|86993.6|37
1636637290000|2021-11-11 13:28:10|87045.7|86995.7|87042.7|86992.7|87046.4|87007.6|87030.3|86990.8|32
1636637300000|2021-11-11 13:28:20|87042.8|86992.8|87031.1|87006.1|87043.9|87007.1|87030.1|86986.2|42
1636637310000|2021-11-11 13:28:30|87043.9|86993.9|87042.5|86992.5|87046.2|86996.2|87041.4|86991.4|42
1636637320000|2021-11-11 13:28:40|87043.1|86993.1|87040.9|86990.9|87043.1|86993.1|87037.8|86987.8|46
1636637330000|2021-11-11 13:28:50|87041.3|86991.3|87029.2|86979.2|87041.6|87003.9|87028.2|86979.2|51
1636637340000|2021-11-11 13:29:00|87030.1|86980.1|87030|86980|87030.3|86980.3|87028.2|86978.2|31
1636637350000|2021-11-11 13:29:10|87031.8|86981.8|87030.4|86980.4|87031.8|86981.8|87029.7|86979.7|26
1636637360000|2021-11-11 13:29:20|87030.8|86980.8|87036.2|86986.2|87036.3|86998|87022.9|86979.9|32
1636637370000|2021-11-11 13:29:30|87036.3|86986.3|87046.5|86996.5|87046.5|86996.5|87036.3|86986.3|40
1636637380000|2021-11-11 13:29:40|87046.4|86996.4|87064.8|87014.8|87065|87015|87044.5|86994.5|58
1636637390000|2021-11-11 13:29:50|87064.7|87014.7|87072.1|87022.1|87073.6|87023.6|87064.1|87014.1|61
1636637400000|2021-11-11 13:30:00|87073|87023|87068.1|87018.1|87074.5|87024.5|87067.5|87017.5|56
1636637410000|2021-11-11 13:30:10|87068.3|87018.3|87060|87035|87073.3|87037.8|87060|87018.3|48
1636637420000|2021-11-11 13:30:20|87059.9|87034.9|87069.8|87019.8|87070.1|87036|87054.9|87017.3|53
1636637430000|2021-11-11 13:30:30|87068.6|87018.6|87055.6|87030.6|87071.3|87030.7|87055.6|87016.7|50
1636637440000|2021-11-11 13:30:40|87055.7|87030.7|87067.1|87017.1|87068.5|87033|87055.5|87016.2|55
1636637450000|2021-11-11 13:30:50|87066.9|87016.9|87071|87021|87082|87032|87066.9|87016.9|63
1636637460000|2021-11-11 13:31:00|87071.5|87021.5|87061.2|87036.2|87074.9|87037.8|87058.7|87021.1|51
1636637470000|2021-11-11 13:31:10|87061.4|87036.4|87073.3|87023.3|87076.4|87036.6|87060|87022.3|42
1636637480000|2021-11-11 13:31:20|87073.2|87023.2|87060.4|87035.4|87074.6|87037.9|87059.9|87022.5|36
1636637490000|2021-11-11 13:31:30|87060.5|87035.5|87073.4|87023.4|87076.6|87038.8|87059.9|87023|34
1636637500000|2021-11-11 13:31:40|87060.3|87035.3|87064.6|87014.6|87068.6|87035.7|87057.9|87014.6|43
1636637510000|2021-11-11 13:31:50|87065.2|87015.2|87077.9|87027.9|87079|87029|87064.8|87014.8|45
1636637520000|2021-11-11 13:32:00|87077.8|87027.8|87059.7|87009.7|87077.8|87027.8|87059.7|87009.7|50
1636637530000|2021-11-11 13:32:10|87061|87011|87062.1|87012.1|87062.1|87012.1|87059|87009|31
1636637540000|2021-11-11 13:32:20|87061.6|87011.6|87051.3|87001.3|87062.6|87012.6|87051.1|87001.1|49
1636637550000|2021-11-11 13:32:30|87051.6|87001.6|87039.4|86989.4|87051.6|87001.6|87033.7|86983.7|69
1636637560000|2021-11-11 13:32:40|87039.9|86989.9|87039|86989|87041.4|86991.4|87037.5|86987.5|53
1636637570000|2021-11-11 13:32:50|87039.2|86989.2|87052.4|87002.4|87053.7|87003.7|87037.6|86987.6|51
1636637580000|2021-11-11 13:33:00|87052.9|87002.9|87055.1|87005.1|87055.9|87005.9|87052.4|87002.4|46
1636637590000|2021-11-11 13:33:10|87055.6|87005.6|87051.7|87001.7|87057.8|87007.8|87051.7|87001.7|52
1636637600000|2021-11-11 13:33:20|87054|87004|87046.9|86996.9|87054|87004|87045.9|86995.9|52
1636637610000|2021-11-11 13:33:30|87046.7|86996.7|87039.2|86989.2|87047.2|87007.9|87030.3|86987|36
1636637620000|2021-11-11 13:33:40|87039|86989|87041.1|87016.1|87052.5|87016.1|87036|86988.1|42
1636637630000|2021-11-11 13:33:50|87053.4|87003.4|87038|87013|87058.9|87013.2|87038|86999.7|39
1636637640000|2021-11-11 13:34:00|87037.9|87012.9|87050.7|87000.7|87050.7|87012.9|87034.3|86998|30
1636637650000|2021-11-11 13:34:10|87051.4|87001.4|87049.7|86999.7|87053.9|87013.5|87037.2|86998.3|44
1636637660000|2021-11-11 13:34:20|87050.1|87000.1|87054|87004|87055.8|87019.9|87037.9|86999.5|39
1636637670000|2021-11-11 13:34:30|87053.9|87003.9|87055.2|87005.2|87058|87020.4|87043|87003.3|37
1636637680000|2021-11-11 13:34:40|87054.7|87004.7|87056|87006|87058.2|87019.6|87043|87003.8|39
1636637690000|2021-11-11 13:34:50|87055.9|87005.9|87055.8|87005.8|87056.4|87006.4|87054.5|87004.5|18
1636637700000|2021-11-11 13:35:00|87054.3|87004.3|87054.9|87004.9|87054.9|87004.9|87053|87003|18
1636637710000|2021-11-11 13:35:10|87053.3|87003.3|87037.1|86987.1|87053.3|87014.1|87026.5|86986.8|39
1636637720000|2021-11-11 13:35:20|87036.7|86986.7|87019|86994|87036.7|86996.3|87018|86982.6|44
1636637730000|2021-11-11 13:35:30|87019.2|86994.2|87024.9|86974.9|87030.6|86994.2|87011.7|86972.9|34
1636637740000|2021-11-11 13:35:40|87025.5|86975.5|87026|86976|87026.5|86976.5|87021.3|86971.3|46
1636637750000|2021-11-11 13:35:50|87025.9|86975.9|87011.4|86986.4|87026.6|86988.3|87009.9|86972.3|47
1636637760000|2021-11-11 13:36:00|87011.3|86986.3|87015.2|86990.2|87031.3|86994.1|87011.3|86973.2|42
1636637770000|2021-11-11 13:36:10|87015.3|86990.3|87021.2|86996.2|87034.8|86996.8|87012.5|86979|49
1636637780000|2021-11-11 13:36:20|87021.1|86996.1|87024.7|86999.7|87040.5|87001.1|87021.1|86985.5|30
1636637790000|2021-11-11 13:36:30|87024.5|86999.5|87040|86990|87040.2|86999.5|87024.5|86987.3|37
1636637800000|2021-11-11 13:36:40|87039.5|86989.5|87026.7|87001.7|87040.4|87002.9|87025.5|86986.5|36
1636637810000|2021-11-11 13:36:50|87026|87001|87031.1|87006.1|87044|87007.1|87025.7|86990|37
1636637820000|2021-11-11 13:37:00|87030.2|87005.2|87038.4|86988.4|87041.8|87005.2|87024.3|86985.8|35
1636637830000|2021-11-11 13:37:10|87038.2|86988.2|87041.6|86991.6|87041.6|86991.6|87037.7|86987.7|43
1636637840000|2021-11-11 13:37:20|87041.4|86991.4|87030.8|87005.8|87043.3|87005.8|87029.8|86990.4|29
1636637850000|2021-11-11 13:37:30|87030.7|87005.7|87045.4|86995.4|87045.6|87008.6|87029|86995.4|36
1636637860000|2021-11-11 13:37:40|87044.9|86994.9|87043.4|86993.4|87044.9|86994.9|87040.2|86990.2|35
1636637870000|2021-11-11 13:37:50|87043.8|86993.8|87032.9|87007.9|87046.3|87009.3|87030.7|86992.6|40
1636637880000|2021-11-11 13:38:00|87033.1|87008.1|87043.8|86993.8|87044.7|87008.7|87031.3|86993.3|31
1636637890000|2021-11-11 13:38:10|87042|86992|87036.7|86986.7|87042|87001.1|87024.2|86985.9|37
1636637900000|2021-11-11 13:38:20|87023.4|86998.4|87025.1|87000.1|87026.2|87001.2|87023.4|86998.4|27
1636637910000|2021-11-11 13:38:30|87025|87000|87025.2|87000.2|87038.9|87000.6|87024.8|86986.8|29
1636637920000|2021-11-11 13:38:40|87025.1|87000.1|87024.6|86999.6|87025.6|87000.6|87024.5|86999.5|17
1636637930000|2021-11-11 13:38:50|87025.3|87000.3|87024.9|86999.9|87025.4|87000.4|87024.3|86999.3|25
1636637940000|2021-11-11 13:39:00|87025|87000|87024.1|86999.1|87036.7|87000.5|87021.7|86983.8|38
1636637950000|2021-11-11 13:39:10|87023.4|86998.4|87024.4|86999.4|87038.2|87000.3|87022.9|86987.7|33
1636637960000|2021-11-11 13:39:20|87024.5|86999.5|87025.1|87000.1|87025.9|87000.9|87024.5|86999.5|26
1636637970000|2021-11-11 13:39:30|87025.2|87000.2|87045.3|86995.3|87046.7|87001.6|87025.2|86991|35
1636637980000|2021-11-11 13:39:40|87044.5|86994.5|87039.1|87014.1|87052.3|87014.7|87038.4|86994|47
1636637990000|2021-11-11 13:39:50|87038.8|87013.8|87049.5|86999.5|87049.6|87014.5|87038.7|86999.4|19
1636638000000|2021-11-11 13:40:00|87037.3|87012.3|87053.6|87003.6|87053.7|87014.3|87037.3|87001.6|37
1636638010000|2021-11-11 13:40:10|87053.5|87003.5|87056|87006|87056|87014.5|87038.2|87000|42
1636638020000|2021-11-11 13:40:20|87056.1|87006.1|87043|87018|87057.2|87019|87042.7|87004.9|35
1636638030000|2021-11-11 13:40:30|87043.2|87018.2|87043.5|87018.5|87043.8|87018.8|87042.8|87017.8|19
1636638040000|2021-11-11 13:40:40|87043.2|87018.2|87037.5|87012.5|87052.8|87018.2|87035.8|86997.5|35
1636638050000|2021-11-11 13:40:50|87037.6|87012.6|87041.8|87016.8|87055.2|87017.1|87036.4|87003.1|25
1636638060000|2021-11-11 13:41:00|87043.3|87018.3|87043.5|87018.5|87055.6|87020.6|87041.5|87003.8|34
1636638070000|2021-11-11 13:41:10|87043.2|87018.2|87054.6|87004.6|87055.8|87018.3|87040.7|87004.6|34
1636638080000|2021-11-11 13:41:20|87054.1|87004.1|87040.2|87015.2|87056.1|87016.5|87039.5|87002.4|26
1636638090000|2021-11-11 13:41:30|87040.1|87015.1|87041.2|87016.2|87042.2|87017.2|87039.6|87014.6|24
1636638100000|2021-11-11 13:41:40|87041.1|87016.1|87054.1|87004.1|87054.1|87016.1|87038.8|87000.2|42
1636638110000|2021-11-11 13:41:50|87054.9|87004.9|87048.7|86998.7|87054.9|87004.9|87042.6|86992.6|29
1636638120000|2021-11-11 13:42:00|87048.6|86998.6|87048|86998|87050.5|87000.5|87047.5|86997.5|27
1636638130000|2021-11-11 13:42:10|87047.5|86997.5|87042.1|86992.1|87047.9|87011.8|87035.3|86992|25
1636638140000|2021-11-11 13:42:20|87042.7|86992.7|87042.1|86992.1|87043.7|86993.7|87040.4|86990.4|35
1636638150000|2021-11-11 13:42:30|87042.3|86992.3|87041.2|86991.2|87045.4|86995.4|87041.2|86991.2|38
1636638160000|2021-11-11 13:42:40|87040.9|86990.9|87042.8|86992.8|87044.3|87007.1|87031.2|86987.7|35
1636638170000|2021-11-11 13:42:50|87043|86993|87042.6|86992.6|87045.1|86995.1|87041.4|86991.4|35
1636638180000|2021-11-11 13:43:00|87044|86994|87044.1|86994.1|87046.1|86996.1|87042|86992|38
1636638190000|2021-11-11 13:43:10|87043.9|86993.9|87046.6|86996.6|87048.1|86998.1|87043.8|86993.8|29
1636638200000|2021-11-11 13:43:20|87046.2|86996.2|87046.4|86996.4|87049.3|86999.3|87039.5|86989.5|52
1636638210000|2021-11-11 13:43:30|87046.5|86996.5|87063.3|87013.3|87064.2|87025.6|87041.4|86996.5|53
1636638220000|2021-11-11 13:43:40|87063.4|87013.4|87063.9|87013.9|87065.4|87015.4|87062.6|87012.6|36
1636638230000|2021-11-11 13:43:50|87065.4|87015.4|87070.8|87020.8|87071.8|87031.6|87054.8|87014.4|48
1636638240000|2021-11-11 13:44:00|87071.8|87021.8|87074.1|87024.1|87074.3|87024.3|87070.4|87020.4|54
1636638250000|2021-11-11 13:44:10|87073.5|87023.5|87070.2|87020.2|87074.6|87024.6|87069.6|87019.6|46
1636638260000|2021-11-11 13:44:20|87068.8|87018.8|87073.1|87023.1|87074.6|87024.6|87068.1|87018.1|48
1636638270000|2021-11-11 13:44:30|87073.5|87023.5|87073.2|87023.2|87074.4|87024.4|87072.7|87022.7|30
1636638280000|2021-11-11 13:44:40|87073.9|87023.9|87070.1|87020.1|87073.9|87023.9|87069.3|87019.3|41
1636638290000|2021-11-11 13:44:50|87069.6|87019.6|87070.5|87020.5|87070.6|87020.6|87068.7|87018.7|32
1636638300000|2021-11-11 13:45:00|87070.2|87020.2|87071.5|87021.5|87072.7|87022.7|87068.1|87018.1|41
1636638310000|2021-11-11 13:45:10|87072|87022|87081.2|87031.2|87081.7|87031.7|87071.5|87021.5|30
1636638320000|2021-11-11 13:45:20|87081.6|87031.6|87075.4|87025.4|87081.6|87031.6|87073.7|87023.7|56
1636638330000|2021-11-11 13:45:30|87075|87025|87075.5|87025.5|87076.6|87026.6|87075|87025|31
1636638340000|2021-11-11 13:45:40|87075.6|87025.6|87076.3|87026.3|87076.7|87026.7|87075.3|87025.3|38
1636638350000|2021-11-11 13:45:50|87075.8|87025.8|87073.7|87023.7|87076.5|87026.5|87071.9|87021.9|47
1636638360000|2021-11-11 13:46:00|87074|87024|87083.7|87033.7|87083.7|87033.7|87073.1|87023.1|50
1636638370000|2021-11-11 13:46:10|87083.3|87033.3|87090.6|87040.6|87094.2|87045|87068.7|87030.7|46
1636638380000|2021-11-11 13:46:20|87089.7|87039.7|87080.2|87030.2|87090.5|87040.5|87079.7|87029.7|53
1636638390000|2021-11-11 13:46:30|87080.3|87030.3|87081.7|87031.7|87082.6|87032.6|87079.9|87029.9|44
1636638400000|2021-11-11 13:46:40|87082.4|87032.4|87081.5|87031.5|87082.4|87032.4|87079.1|87029.1|37
1636638410000|2021-11-11 13:46:50|87081.4|87031.4|87082|87032|87082.4|87032.4|87080.8|87030.8|30
1636638420000|2021-11-11 13:47:00|87081.9|87031.9|87086.8|87036.8|87087|87037|87081.1|87031.1|31
1636638430000|2021-11-11 13:47:10|87086.9|87036.9|87087.2|87037.2|87088.2|87038.2|87083.8|87033.8|46
1636638440000|2021-11-11 13:47:20|87087.3|87037.3|87087.9|87037.9|87088|87038|87085.4|87035.4|46
1636638450000|2021-11-11 13:47:30|87088.5|87038.5|87090.1|87040.1|87090.2|87040.2|87086.8|87036.8|38
1636638460000|2021-11-11 13:47:40|87088.7|87038.7|87070.9|87020.9|87088.7|87038.7|87070.2|87020.2|56
1636638470000|2021-11-11 13:47:50|87071.2|87021.2|87071.6|87021.6|87073.8|87023.8|87070.5|87020.5|35
1636638480000|2021-11-11 13:48:00|87071.9|87021.9|87061.2|87011.2|87071.9|87021.9|87060.4|87010.4|46
1636638490000|2021-11-11 13:48:10|87061.3|87011.3|87060.8|87010.8|87063.5|87013.5|87060.2|87010.2|38
1636638500000|2021-11-11 13:48:20|87059.7|87009.7|87055.9|87005.9|87060.6|87017.6|87042.3|87005.1|48
1636638510000|2021-11-11 13:48:30|87057|87007|87051|87001|87057|87017.8|87042.1|87000.5|37
1636638520000|2021-11-11 13:48:40|87050.7|87000.7|87048.6|86998.6|87053.5|87003.5|87046.1|86996.1|48
1636638530000|2021-11-11 13:48:50|87049|86999|87045.8|86995.8|87049.2|86999.2|87045.5|86995.5|37
1636638540000|2021-11-11 13:49:00|87046.3|86996.3|87039.7|86989.7|87049.4|86999.4|87039.6|86989.6|53
1636638550000|2021-11-11 13:49:10|87039.3|86989.3|87029.9|86979.9|87040.2|86990.2|87029|86979|56
1636638560000|2021-11-11 13:49:20|87029.4|86979.4|87023|86973|87030.2|86980.2|87021.6|86971.6|41
1636638570000|2021-11-11 13:49:30|87022.7|86972.7|87025.1|86975.1|87027|86977|87022.7|86972.7|30
1636638580000|2021-11-11 13:49:40|87025.4|86975.4|87026.4|86976.4|87026.9|86976.9|87023.6|86973.6|40
1636638590000|2021-11-11 13:49:50|87026.3|86976.3|87023.5|86973.5|87026.5|86976.5|87023.4|86973.4|37
1636638600000|2021-11-11 13:50:00|87023.8|86973.8|87024.9|86974.9|87027.2|86977.2|87023.7|86973.7|29
1636638610000|2021-11-11 13:50:10|87025.2|86975.2|87026.3|86976.3|87026.5|86976.5|87023.9|86973.9|33
1636638620000|2021-11-11 13:50:20|87025.9|86975.9|87025.3|86975.3|87026.1|86976.1|87023.5|86973.5|32
1636638630000|2021-11-11 13:50:30|87025.2|86975.2|87028.3|86978.3|87028.8|86978.8|87025.1|86975.1|30
1636638640000|2021-11-11 13:50:40|87028.2|86978.2|87052|87002|87052.7|87002.7|87026.9|86976.9|57
1636638650000|2021-11-11 13:50:50|87051.3|87001.3|87052.8|87002.8|87053.8|87003.8|87050|87000|37
1636638660000|2021-11-11 13:51:00|87053|87003|87037.4|87012.4|87060.5|87013.3|87037.4|87000.2|53
1636638670000|2021-11-11 13:51:10|87037.6|87012.6|87053.9|87003.9|87056.7|87014|87037.6|86998.8|38
1636638680000|2021-11-11 13:51:20|87053.8|87003.8|87063.5|87013.5|87064.6|87018.5|87043.5|87003.8|38
1636638690000|2021-11-11 13:51:30|87062.9|87012.9|87058.5|87008.5|87062.9|87012.9|87058.4|87008.4|34
1636638700000|2021-11-11 13:51:40|87058.3|87008.3|87055.2|87005.2|87059|87009|87054.2|87004.2|42
1636638710000|2021-11-11 13:51:50|87055.3|87005.3|87055.3|87005.3|87056.1|87006.1|87054.7|87004.7|17
1636638720000|2021-11-11 13:52:00|87055.4|87005.4|87058.8|87008.8|87059.6|87009.6|87055.3|87005.3|48
1636638730000|2021-11-11 13:52:10|87059.2|87009.2|87057.2|87007.2|87059.5|87009.5|87057.2|87007.2|21
1636638740000|2021-11-11 13:52:20|87056.8|87006.8|87059.1|87009.1|87059.2|87009.2|87055.8|87005.8|42
1636638750000|2021-11-11 13:52:30|87059.6|87009.6|87080.4|87030.4|87080.4|87030.4|87059.6|87009.6|48
1636638760000|2021-11-11 13:52:40|87080.3|87030.3|87082.9|87032.9|87083.6|87033.6|87079.5|87029.5|41
1636638770000|2021-11-11 13:52:50|87083.4|87033.4|87086.6|87036.6|87091.1|87041.1|87082|87032|38
1636638780000|2021-11-11 13:53:00|87087.5|87037.5|87090.7|87040.7|87092.7|87042.7|87087.5|87037.5|37
1636638790000|2021-11-11 13:53:10|87089.7|87039.7|87087.3|87037.3|87091.4|87052.7|87075.5|87033.3|41
1636638800000|2021-11-11 13:53:20|87085.8|87035.8|87075.2|87050.2|87090.2|87050.2|87075.2|87035.8|30
1636638810000|2021-11-11 13:53:30|87075.6|87050.6|87083.3|87033.3|87084.1|87051.2|87074.4|87030.5|39
1636638820000|2021-11-11 13:53:40|87083.9|87033.9|87082|87032|87084.4|87034.4|87082|87032|20
1636638830000|2021-11-11 13:53:50|87082.4|87032.4|87084|87034|87086.4|87047.3|87069.7|87031.8|45
1636638840000|2021-11-11 13:54:00|87084.6|87034.6|87072.2|87047.2|87084.7|87047.8|87071.6|87033.1|21
1636638850000|2021-11-11 13:54:10|87072.3|87047.3|87082|87032|87086.1|87049.9|87072.3|87032|26
1636638860000|2021-11-11 13:54:20|87081.6|87031.6|87068.8|87043.8|87082.3|87046.5|87068.1|87031.6|43
1636638870000|2021-11-11 13:54:30|87069.3|87044.3|87082|87032|87084.1|87044.3|87068.7|87027.7|43
1636638880000|2021-11-11 13:54:40|87081.9|87031.9|87079.6|87029.6|87082.4|87041|87065.1|87027.7|40
1636638890000|2021-11-11 13:54:50|87078.9|87028.9|87087.2|87037.2|87087.6|87037.6|87078.9|87028.9|46
1636638900000|2021-11-11 13:55:00|87087.4|87037.4|87086.5|87036.5|87088.7|87038.7|87086.5|87036.5|22
1636638910000|2021-11-11 13:55:10|87086.4|87036.4|87090.6|87040.6|87090.9|87040.9|87083.4|87033.4|46
1636638920000|2021-11-11 13:55:20|87090.3|87040.3|87092.9|87042.9|87093.1|87043.1|87090|87040|25
1636638930000|2021-11-11 13:55:30|87092.5|87042.5|87078.4|87053.4|87092.8|87055|87078.2|87037.8|34
1636638940000|2021-11-11 13:55:40|87078.1|87053.1|87094.4|87044.4|87095.5|87057.6|87078.1|87042.3|31
1636638950000|2021-11-11 13:55:50|87094.8|87044.8|87100.8|87050.8|87100.9|87061.3|87086.3|87044.2|43
1636638960000|2021-11-11 13:56:00|87101.6|87051.6|87108.2|87058.2|87111.6|87073.5|87087.2|87051.6|42
1636638970000|2021-11-11 13:56:10|87108.7|87058.7|87122.1|87072.1|87125.9|87075.9|87108.7|87058.7|45
1636638980000|2021-11-11 13:56:20|87122.7|87072.7|87119.5|87069.5|87126.4|87076.4|87110.6|87060.6|43
1636638990000|2021-11-11 13:56:30|87122.4|87072.4|87121.1|87071.1|87123.7|87073.7|87119.9|87069.9|42
1636639000000|2021-11-11 13:56:40|87123.2|87073.2|87115.4|87065.4|87123.2|87073.2|87113.5|87063.5|47
1636639010000|2021-11-11 13:56:50|87114.7|87064.7|87106.1|87056.1|87116.6|87066.6|87106.1|87056.1|49
1636639020000|2021-11-11 13:57:00|87106.5|87056.5|87110.1|87060.1|87111.6|87061.6|87105.5|87055.5|37
1636639030000|2021-11-11 13:57:10|87110.6|87060.6|87108.8|87058.8|87111.3|87061.3|87107.2|87057.2|36
1636639040000|2021-11-11 13:57:20|87108.4|87058.4|87108.7|87058.7|87111.3|87061.3|87107.2|87057.2|31
1636639050000|2021-11-11 13:57:30|87108.8|87058.8|87109.4|87059.4|87110.2|87060.2|87107.9|87057.9|17
1636639060000|2021-11-11 13:57:40|87109.8|87059.8|87109.2|87059.2|87110.2|87060.2|87108.6|87058.6|18
1636639070000|2021-11-11 13:57:50|87109.3|87059.3|87103.1|87053.1|87109.8|87059.8|87101.8|87051.8|29
1636639080000|2021-11-11 13:58:00|87104|87054|87105|87055|87105.5|87055.5|87102.1|87052.1|20
1636639090000|2021-11-11 13:58:10|87104.4|87054.4|87101.7|87051.7|87109.4|87059.4|87100.9|87050.9|52
1636639100000|2021-11-11 13:58:20|87101.8|87051.8|87103|87053|87104.3|87054.3|87099.7|87049.7|31
1636639110000|2021-11-11 13:58:30|87102.6|87052.6|87103.9|87053.9|87107.5|87057.5|87102.4|87052.4|47
1636639120000|2021-11-11 13:58:40|87103.6|87053.6|87103.4|87053.4|87105.4|87055.4|87103.2|87053.2|31
1636639130000|2021-11-11 13:58:50|87103.5|87053.5|87111.3|87061.3|87113.9|87069.5|87094|87053.5|44
1636639140000|2021-11-11 13:59:00|87111.1|87061.1|87117.6|87067.6|87120.2|87076.8|87101.2|87061.1|57
1636639150000|2021-11-11 13:59:10|87117.5|87067.5|87114.1|87064.1|87120.4|87070.4|87114.1|87064.1|47
1636639160000|2021-11-11 13:59:20|87114.3|87064.3|87119.9|87069.9|87121.2|87071.2|87111.5|87061.5|51
1636639170000|2021-11-11 13:59:30|87118.7|87068.7|87120.9|87070.9|87121.2|87083.8|87108.2|87068.7|36
1636639180000|2021-11-11 13:59:40|87121.1|87071.1|87114.6|87064.6|87121.4|87077.3|87102.3|87062.2|46
1636639190000|2021-11-11 13:59:50|87115|87065|87105.9|87055.9|87117.6|87077.3|87101.9|87054.9|56
1636639200000|2021-11-11 14:00:00|87105.5|87055.5|87084.4|87034.4|87106.2|87056.2|87077.5|87027.5|62
1636639210000|2021-11-11 14:00:10|87084|87034|87087.9|87037.9|87089|87039|87082.7|87032.7|47
1636639220000|2021-11-11 14:00:20|87087.6|87037.6|87101.5|87051.5|87103.3|87053.3|87087.4|87037.4|41
1636639230000|2021-11-11 14:00:30|87101|87051|87105.9|87055.9|87106.1|87056.1|87099.2|87049.2|55
1636639240000|2021-11-11 14:00:40|87106|87056|87106.3|87056.3|87106.7|87056.7|87104.5|87054.5|34
1636639250000|2021-11-11 14:00:50|87109.6|87059.6|87102.1|87052.1|87111.2|87061.2|87100.9|87050.9|53
1636639260000|2021-11-11 14:01:00|87106.2|87056.2|87084.4|87034.4|87109.2|87059.2|87084.3|87034.3|67
1636639270000|2021-11-11 14:01:10|87084.5|87034.5|87084.3|87034.3|87086|87036|87080.1|87030.1|52
1636639280000|2021-11-11 14:01:20|87084.4|87034.4|87087.5|87037.5|87092.4|87042.4|87083.8|87033.8|49
1636639290000|2021-11-11 14:01:30|87085.2|87035.2|87082.6|87032.6|87089.9|87039.9|87082.1|87032.1|44
1636639300000|2021-11-11 14:01:40|87083.3|87033.3|87090.6|87040.6|87092.6|87042.6|87082.5|87032.5|42
1636639310000|2021-11-11 14:01:50|87090.2|87040.2|87086.7|87036.7|87091.3|87041.3|87083.2|87033.2|49
1636639320000|2021-11-11 14:02:00|87086.9|87036.9|87087|87037|87087.4|87037.4|87081.4|87031.4|45
1636639330000|2021-11-11 14:02:10|87086.9|87036.9|87087.2|87037.2|87087.9|87037.9|87080.9|87030.9|50
1636639340000|2021-11-11 14:02:20|87086.3|87036.3|87076.5|87026.5|87087.1|87037.1|87076.2|87026.2|45
1636639350000|2021-11-11 14:02:30|87076.7|87026.7|87069.4|87019.4|87081.8|87038.3|87054.2|87016.7|52
1636639360000|2021-11-11 14:02:40|87068.8|87018.8|87066|87016|87070.8|87020.8|87064.9|87014.9|46
1636639370000|2021-11-11 14:02:50|87066.1|87016.1|87062.4|87012.4|87067.6|87017.6|87061.8|87011.8|47
1636639380000|2021-11-11 14:03:00|87061.3|87011.3|87062.1|87012.1|87065.7|87015.7|87059.7|87009.7|45
1636639390000|2021-11-11 14:03:10|87062.3|87012.3|87055.3|87005.3|87062.8|87012.8|87054.6|87004.6|31
1636639400000|2021-11-11 14:03:20|87054.8|87004.8|87055.3|87005.3|87056.1|87006.1|87054.1|87004.1|23
1636639410000|2021-11-11 14:03:30|87055.1|87005.1|87055.5|87005.5|87055.6|87005.6|87054|87004|32
1636639420000|2021-11-11 14:03:40|87055.4|87005.4|87055.1|87005.1|87057.7|87007.7|87055.1|87005.1|27
1636639430000|2021-11-11 14:03:50|87055.7|87005.7|87050.9|87000.9|87055.8|87005.8|87050.8|87000.8|26
1636639440000|2021-11-11 14:04:00|87051.5|87001.5|87045.2|86995.2|87053.4|87003.4|87044.5|86994.5|43
1636639450000|2021-11-11 14:04:10|87046.1|86996.1|87030.5|86980.5|87046.1|86996.1|87026.5|86976.5|64
1636639460000|2021-11-11 14:04:20|87030.1|86980.1|87033.3|86983.3|87033.3|86983.3|87029.4|86979.4|37
1636639470000|2021-11-11 14:04:30|87033.1|86983.1|87031.3|86981.3|87033.1|86983.1|87027.9|86977.9|38
1636639480000|2021-11-11 14:04:40|87030.5|86980.5|87035.4|86985.4|87037|86987|87030.5|86980.5|36
1636639490000|2021-11-11 14:04:50|87035.3|86985.3|87036|86986|87036.1|86986.1|87034.9|86984.9|23
1636639500000|2021-11-11 14:05:00|87036.8|86986.8|87031.9|86981.9|87038|86988|87030|86980|52
1636639510000|2021-11-11 14:05:10|87031.6|86981.6|87028.6|86978.6|87034.2|86984.2|87027.4|86977.4|46
1636639520000|2021-11-11 14:05:20|87028.9|86978.9|87028.6|86978.6|87033.9|86983.9|87028|86978|41
1636639530000|2021-11-11 14:05:30|87028.2|86978.2|87026|86976|87028.2|86978.2|87023.8|86973.8|29
1636639540000|2021-11-11 14:05:40|87025.4|86975.4|87025.4|86975.4|87026.5|86976.5|87024.8|86974.8|33
1636639550000|2021-11-11 14:05:50|87025.6|86975.6|87028.1|86978.1|87029|86990|87013.2|86973.5|51
1636639560000|2021-11-11 14:06:00|87027.3|86977.3|87030.9|86980.9|87031.3|86989.8|87014.8|86975.4|60
1636639570000|2021-11-11 14:06:10|87030.8|86980.8|87030.7|86980.7|87032.4|86982.4|87029.6|86979.6|30
1636639580000|2021-11-11 14:06:20|87030.8|86980.8|87028|86978|87032.1|86982.1|87027.3|86977.3|38
1636639590000|2021-11-11 14:06:30|87024.6|86974.6|87024.7|86974.7|87026.7|86976.7|87020.1|86970.1|51
1636639600000|2021-11-11 14:06:40|87024.8|86974.8|87025.2|86975.2|87025.4|86975.4|87024.4|86974.4|29
1636639610000|2021-11-11 14:06:50|87025.3|86975.3|87024.6|86974.6|87025.6|86975.6|87023.6|86973.6|24
1636639620000|2021-11-11 14:07:00|87024.7|86974.7|87024.7|86974.7|87026.5|86976.5|87022.7|86972.7|38
1636639630000|2021-11-11 14:07:10|87024.5|86974.5|87024.1|86974.1|87025|86975|87023.3|86973.3|36
1636639640000|2021-11-11 14:07:20|87024.2|86974.2|87024.2|86974.2|87026.7|86976.7|87023.8|86973.8|43
1636639650000|2021-11-11 14:07:30|87024.4|86974.4|87024|86974|87025.8|86975.8|87023.7|86973.7|24
1636639660000|2021-11-11 14:07:40|87023.8|86973.8|87023|86973|87025.7|86975.7|87023|86973|42
1636639670000|2021-11-11 14:07:50|87023.4|86973.4|87022.5|86972.5|87024.2|86974.2|87022.5|86972.5|26
1636639680000|2021-11-11 14:08:00|87022.8|86972.8|87024.5|86974.5|87026.3|86976.3|87022.4|86972.4|35
1636639690000|2021-11-11 14:08:10|87024.3|86974.3|87019.1|86969.1|87024.8|86974.8|87018.1|86968.1|31
1636639700000|2021-11-11 14:08:20|87018.7|86968.7|87018.1|86968.1|87019.8|86969.8|87018.1|86968.1|25
1636639710000|2021-11-11 14:08:30|87018.7|86968.7|87027.8|87002.8|87039.3|87002.8|87014.4|86968.5|38
1636639720000|2021-11-11 14:08:40|87029.4|87004.4|87044.4|86994.4|87044.6|87008.6|87029.4|86993.8|44
1636639730000|2021-11-11 14:08:50|87044.3|86994.3|87045.2|86995.2|87046.9|87008.2|87030.7|86994.2|29
1636639740000|2021-11-11 14:09:00|87045.7|86995.7|87048.7|86998.7|87049.3|86999.3|87045|86995|47
1636639750000|2021-11-11 14:09:10|87049.1|86999.1|87046.1|86996.1|87051.6|87001.6|87045.6|86995.6|46
1636639760000|2021-11-11 14:09:20|87045.5|86995.5|87047.9|86997.9|87048.8|87011.6|87036.6|86995.5|25
1636639770000|2021-11-11 14:09:30|87047.8|86997.8|87050.5|87000.5|87050.5|87000.5|87046.7|86996.7|42
1636639780000|2021-11-11 14:09:40|87050.7|87000.7|87047.4|86997.4|87051.3|87001.3|87047.4|86997.4|42
1636639790000|2021-11-11 14:09:50|87047.1|86997.1|87051.7|87001.7|87052|87002|87045.9|86995.9|39
1636639800000|2021-11-11 14:10:00|87051.6|87001.6|87051.1|87001.1|87051.8|87001.8|87048.7|86998.7|45
1636639810000|2021-11-11 14:10:10|87051.4|87001.4|87049.9|86999.9|87051.8|87001.8|87049.2|86999.2|25
1636639820000|2021-11-11 14:10:20|87050.2|87000.2|87050.3|87000.3|87051|87001|87049.6|86999.6|21
1636639830000|2021-11-11 14:10:30|87050.2|87000.2|87048.3|86998.3|87050.3|87000.3|87047.8|86997.8|29
1636639840000|2021-11-11 14:10:40|87047.9|86997.9|87049.7|86999.7|87051.1|87001.1|87047.9|86997.9|34
1636639850000|2021-11-11 14:10:50|87048.8|86998.8|87049.5|86999.5|87049.9|86999.9|87048.8|86998.8|27
1636639860000|2021-11-11 14:11:00|87049.1|86999.1|87046.7|86996.7|87049.4|86999.4|87044.9|86994.9|38
1636639870000|2021-11-11 14:11:10|87047.1|86997.1|87048|86998|87049.6|86999.6|87046.2|86996.2|35
1636639880000|2021-11-11 14:11:20|87048.4|86998.4|87041.8|86991.8|87048.4|86998.4|87041.6|86991.6|40
1636639890000|2021-11-11 14:11:30|87043.1|86993.1|87033.6|86983.6|87043.1|86993.1|87032.1|86982.1|47
1636639900000|2021-11-11 14:11:40|87033.5|86983.5|87035.3|86985.3|87036.1|86986.1|87032.2|86982.2|31
1636639910000|2021-11-11 14:11:50|87035.2|86985.2|87031.7|86981.7|87035.2|86985.2|87030.6|86980.6|28
1636639920000|2021-11-11 14:12:00|87031.4|86981.4|87028.3|86978.3|87035|86985|87027.5|86977.5|48
1636639930000|2021-11-11 14:12:10|87027.9|86977.9|87023.6|86973.6|87029.4|86979.4|87022.3|86972.3|49
1636639940000|2021-11-11 14:12:20|87023.5|86973.5|87022.1|86972.1|87023.8|86973.8|87020.2|86970.2|43
1636639950000|2021-11-11 14:12:30|87022.6|86972.6|87023.7|86973.7|87025|86975|87022.4|86972.4|27
1636639960000|2021-11-11 14:12:40|87024.8|86974.8|87023.4|86973.4|87027|86977|87023.2|86973.2|30
1636639970000|2021-11-11 14:12:50|87023.3|86973.3|87021.1|86971.1|87023.8|86973.8|87021.1|86971.1|29
1636639980000|2021-11-11 14:13:00|87021.2|86971.2|87021.6|86971.6|87022.7|86972.7|87020.4|86970.4|31
1636639990000|2021-11-11 14:13:10|87021.7|86971.7|87029.3|86979.3|87029.4|86979.4|87021.7|86971.7|30
1636640000000|2021-11-11 14:13:20|87029.6|86979.6|87028|86978|87029.6|86979.6|87025.5|86975.5|30
1636640010000|2021-11-11 14:13:30|87027.9|86977.9|87029.6|86979.6|87032.8|86982.8|87026.1|86976.1|35
1636640020000|2021-11-11 14:13:40|87029.5|86979.5|87026.6|86976.6|87030|86980|87025.8|86975.8|42
1636640030000|2021-11-11 14:13:50|87026.5|86976.5|87023.8|86973.8|87027.3|86977.3|87023.4|86973.4|37
1636640040000|2021-11-11 14:14:00|87022.3|86972.3|87021.9|86971.9|87023.1|86973.1|87020.7|86970.7|28
1636640050000|2021-11-11 14:14:10|87022|86972|87020.6|86970.6|87022.3|86972.3|87018|86968|41
1636640060000|2021-11-11 14:14:20|87019.6|86969.6|87029.1|86979.1|87031.3|86981.3|87019.6|86969.6|40
1636640070000|2021-11-11 14:14:30|87029.2|86979.2|87026.6|86976.6|87029.2|86979.2|87026.3|86976.3|35
1636640080000|2021-11-11 14:14:40|87026.9|86976.9|87027.8|86977.8|87027.8|86977.8|87024|86974|30
1636640090000|2021-11-11 14:14:50|87027.5|86977.5|87033.7|86983.7|87033.8|86983.8|87027.2|86977.2|38
1636640100000|2021-11-11 14:15:00|87033.6|86983.6|87037.6|86987.6|87037.6|86987.6|87032.5|86982.5|34
1636640110000|2021-11-11 14:15:10|87037.2|86987.2|87034.2|86984.2|87041.2|86991.2|87034.2|86984.2|41
1636640120000|2021-11-11 14:15:20|87034.3|86984.3|87032.8|86982.8|87035.2|86985.2|87030.3|86980.3|39
1636640130000|2021-11-11 14:15:30|87033.9|86983.9|87032.8|86982.8|87035.6|86985.6|87032.7|86982.7|30
1636640140000|2021-11-11 14:15:40|87032.9|86982.9|87025.1|86975.1|87034.5|86984.5|87023.8|86973.8|38
1636640150000|2021-11-11 14:15:50|87025.2|86975.2|87015.4|86965.4|87025.2|86979.8|87002.9|86965.1|43
1636640160000|2021-11-11 14:16:00|87016.7|86966.7|87017.1|86967.1|87017.1|86976.7|86999.3|86963.3|45
1636640170000|2021-11-11 14:16:10|87016.5|86966.5|87016.9|86966.9|87017.3|86967.3|87011.1|86961.1|50
1636640180000|2021-11-11 14:16:20|87016.5|86966.5|87021.1|86971.1|87022.2|86980.3|87003.9|86964.1|47
1636640190000|2021-11-11 14:16:30|87020|86970|87034.8|86984.8|87036.2|86986.2|87020|86970|61
1636640200000|2021-11-11 14:16:40|87034.9|86984.9|87027.1|86977.1|87036.9|86986.9|87026.5|86976.5|53
1636640210000|2021-11-11 14:16:50|87029.5|86979.5|87042.6|86992.6|87043.7|86993.7|87027.4|86977.4|54
1636640220000|2021-11-11 14:17:00|87043.5|86993.5|87036.9|86986.9|87043.5|86993.5|87036.9|86986.9|34
1636640230000|2021-11-11 14:17:10|87035.3|86985.3|87036.4|86986.4|87038.5|86988.5|87032.9|86982.9|35
1636640240000|2021-11-11 14:17:20|87036.1|86986.1|87033.9|86983.9|87036.1|86986.1|87033.8|86983.8|28
1636640250000|2021-11-11 14:17:30|87034.2|86984.2|87034.5|86984.5|87036|86986|87033.6|86983.6|30
1636640260000|2021-11-11 14:17:40|87034.6|86984.6|87036.4|86986.4|87038.4|86988.4|87034|86984|41
1636640270000|2021-11-11 14:17:50|87036.2|86986.2|87041.8|86991.8|87041.8|86991.8|87035.7|86985.7|36
1636640280000|2021-11-11 14:18:00|87039.7|86989.7|87035.1|86985.1|87039.7|86989.7|87032.7|86982.7|46
1636640290000|2021-11-11 14:18:10|87034.9|86984.9|87036.8|86986.8|87037.6|86987.6|87032.9|86982.9|44
1636640300000|2021-11-11 14:18:20|87038.5|86988.5|87039.3|86989.3|87039.4|86989.4|87035.8|86985.8|34
1636640310000|2021-11-11 14:18:30|87039.1|86989.1|87036.9|86986.9|87039.1|86989.1|87036.7|86986.7|31
1636640320000|2021-11-11 14:18:40|87036.8|86986.8|87037.2|86987.2|87037.5|86987.5|87036.3|86986.3|30
1636640330000|2021-11-11 14:18:50|87037.4|86987.4|87039.3|86989.3|87040.5|86990.5|87037.1|86987.1|29
1636640340000|2021-11-11 14:19:00|87038.9|86988.9|87042.8|86992.8|87046.8|86996.8|87038.9|86988.9|38
1636640350000|2021-11-11 14:19:10|87041.5|86991.5|87042|86992|87043.2|86993.2|87040.9|86990.9|32
1636640360000|2021-11-11 14:19:20|87042.1|86992.1|87040|86990|87045.1|86995.1|87039|86989|31
1636640370000|2021-11-11 14:19:30|87040.3|86990.3|87040.4|86990.4|87040.6|86990.6|87037.7|86987.7|21
1636640380000|2021-11-11 14:19:40|87040.6|86990.6|87036.6|86986.6|87040.8|86990.8|87034.9|86984.9|42
1636640390000|2021-11-11 14:19:50|87035.5|86985.5|87035.3|86985.3|87038.4|86988.4|87033.4|86983.4|42
1636640400000|2021-11-11 14:20:00|87035.4|86985.4|87033.2|86983.2|87035.6|86985.6|87031.2|86981.2|40
1636640410000|2021-11-11 14:20:10|87029.8|86979.8|87029.7|86979.7|87030.1|86980.1|87026.7|86976.7|39
1636640420000|2021-11-11 14:20:20|87029.9|86979.9|87029|86979|87030.1|86980.1|87027.4|86977.4|34
1636640430000|2021-11-11 14:20:30|87029.1|86979.1|87028.5|86978.5|87029.4|86979.4|87028.4|86978.4|22
1636640440000|2021-11-11 14:20:40|87027.8|86977.8|87023.8|86973.8|87028.6|86978.6|87021.7|86971.7|37
1636640450000|2021-11-11 14:20:50|87023.5|86973.5|87024.9|86974.9|87025.1|86975.1|87020.7|86970.7|33
1636640460000|2021-11-11 14:21:00|87023.9|86973.9|87037.2|86987.2|87037.9|86987.9|87022.1|86972.1|45
1636640470000|2021-11-11 14:21:10|87036.1|86986.1|87037.6|86987.6|87037.6|86987.6|87033.4|86983.4|30
1636640480000|2021-11-11 14:21:20|87037.5|86987.5|87032.6|86982.6|87038.9|86988.9|87032.6|86982.6|44
1636640490000|2021-11-11 14:21:30|87032.7|86982.7|87033.6|86983.6|87034.1|86984.1|87031.2|86981.2|41
1636640500000|2021-11-11 14:21:40|87032.8|86982.8|87036.2|86986.2|87036.7|86986.7|87032.8|86982.8|34
1636640510000|2021-11-11 14:21:50|87036.7|86986.7|87038.6|86988.6|87039.1|86989.1|87036|86986|30
1636640520000|2021-11-11 14:22:00|87038.4|86988.4|87043|86993|87043.4|86993.4|87038.4|86988.4|33
1636640530000|2021-11-11 14:22:10|87042.8|86992.8|87044.8|86994.8|87045.9|86995.9|87042.6|86992.6|38
1636640540000|2021-11-11 14:22:20|87045.6|86995.6|87043.3|86993.3|87047.4|86997.4|87043.3|86993.3|39
1636640550000|2021-11-11 14:22:30|87043.2|86993.2|87043.8|86993.8|87045.2|86995.2|87043.1|86993.1|23
1636640560000|2021-11-11 14:22:40|87043.7|86993.7|87040.4|86990.4|87044.4|86994.4|87040.3|86990.3|33
1636640570000|2021-11-11 14:22:50|87040.3|86990.3|87042.6|86992.6|87042.9|86992.9|87040.3|86990.3|27
1636640580000|2021-11-11 14:23:00|87042.1|86992.1|87037.5|86987.5|87042.4|86992.4|87037.5|86987.5|25
1636640590000|2021-11-11 14:23:10|87038.1|86988.1|87038.4|86988.4|87039.8|86989.8|87037.5|86987.5|15
1636640600000|2021-11-11 14:23:20|87038.5|86988.5|87036.1|86986.1|87039.7|86989.7|87034.1|86984.1|25
1636640610000|2021-11-11 14:23:30|87034.3|86984.3|87037.1|86987.1|87038.9|86988.9|87034.3|86984.3|35
1636640620000|2021-11-11 14:23:40|87037.6|86987.6|87055.2|87005.2|87055.2|87005.2|87032.6|86982.6|47
1636640630000|2021-11-11 14:23:50|87054.7|87004.7|87059|87009|87060.7|87010.7|87054.7|87004.7|46
1636640640000|2021-11-11 14:24:00|87059.3|87009.3|87063|87013|87063.4|87013.4|87059.3|87009.3|36
1636640650000|2021-11-11 14:24:10|87063.2|87013.2|87064.4|87014.4|87067.9|87017.9|87063.2|87013.2|28
1636640660000|2021-11-11 14:24:20|87064.5|87014.5|87067.2|87017.2|87067.2|87017.2|87064.5|87014.5|24
1636640670000|2021-11-11 14:24:30|87067.4|87017.4|87065|87015|87071.2|87021.2|87064.6|87014.6|34
1636640680000|2021-11-11 14:24:40|87065.6|87015.6|87062.6|87012.6|87065.7|87015.7|87062.1|87012.1|29
1636640690000|2021-11-11 14:24:50|87063.1|87013.1|87060.9|87010.9|87064|87014|87059.5|87009.5|26
1636640700000|2021-11-11 14:25:00|87060.6|87010.6|87063.1|87013.1|87064.7|87014.7|87060.6|87010.6|35
1636640710000|2021-11-11 14:25:10|87063.4|87013.4|87060.5|87010.5|87064.2|87014.2|87060.5|87010.5|21
1636640720000|2021-11-11 14:25:20|87060.3|87010.3|87056.2|87006.2|87061.5|87019.7|87042.6|87002.8|35
1636640730000|2021-11-11 14:25:30|87055.6|87005.6|87051.6|87001.6|87055.6|87005.6|87050.6|87000.6|37
1636640740000|2021-11-11 14:25:40|87050.3|87000.3|87043.5|86993.5|87058.7|87008.7|87043.5|86993.5|53
1636640750000|2021-11-11 14:25:50|87044.8|86994.8|87046.1|86996.1|87047.5|87010|87034.8|86993.7|23
1636640760000|2021-11-11 14:26:00|87046.2|86996.2|87047.6|86997.6|87053.7|87003.7|87045.6|86995.6|40
1636640770000|2021-11-11 14:26:10|87046|86996|87050.3|87000.3|87054|87004|87045.2|86995.2|39
1636640780000|2021-11-11 14:26:20|87049.8|86999.8|87049.7|86999.7|87051.1|87001.1|87048.3|86998.3|34
1636640790000|2021-11-11 14:26:30|87050|87000|87046.6|86996.6|87050.3|87008.1|87033.1|86994.3|50
1636640800000|2021-11-11 14:26:40|87047.2|86997.2|87046.2|86996.2|87047.6|86997.6|87045.2|86995.2|33
1636640810000|2021-11-11 14:26:50|87046.4|86996.4|87045|86995|87051.3|87001.3|87044.8|86994.8|40
1636640820000|2021-11-11 14:27:00|87044.8|86994.8|87047.4|86997.4|87047.7|86997.7|87043.8|86993.8|38
1636640830000|2021-11-11 14:27:10|87047.7|86997.7|87037.4|86987.4|87049.1|87011.7|87025.4|86975.4|58
1636640840000|2021-11-11 14:27:20|87038.2|86988.2|87036.7|86986.7|87042.1|86992.1|87034.9|86984.9|52
1636640850000|2021-11-11 14:27:30|87036.6|86986.6|87037.4|86987.4|87038.2|86988.2|87034.1|86984.1|49
1636640860000|2021-11-11 14:27:40|87037.1|86987.1|87040.8|86990.8|87044.6|86994.6|87036.3|86986.3|30
1636640870000|2021-11-11 14:27:50|87039.7|86989.7|87041.9|86991.9|87043.1|86993.1|87037.7|86987.7|38
1636640880000|2021-11-11 14:28:00|87042.5|86992.5|87041|86991|87042.5|86992.5|87036|86986|47
1636640890000|2021-11-11 14:28:10|87041.1|86991.1|87041.2|86991.2|87041.6|86991.6|87038.8|86988.8|44
1636640900000|2021-11-11 14:28:20|87041|86991|87044.2|86994.2|87047.8|86997.8|87040.1|86990.1|31
1636640910000|2021-11-11 14:28:30|87043.5|86993.5|87038.8|86988.8|87045.8|86995.8|87038.8|86988.8|30
1636640920000|2021-11-11 14:28:40|87040|86990|87035.8|86985.8|87040.1|86990.1|87032.1|86982.1|37
1636640930000|2021-11-11 14:28:50|87036.3|86986.3|87028.1|87003.1|87042|87003.4|87027.8|86985.9|24
1636640940000|2021-11-11 14:29:00|87038.8|86988.8|87039.3|86989.3|87040|86990|87038|86988|29
1636640950000|2021-11-11 14:29:10|87039.5|86989.5|87038.1|86988.1|87043.3|86993.3|87037.4|86987.4|45
1636640960000|2021-11-11 14:29:20|87037.5|86987.5|87038.5|86988.5|87041|86991|87035.5|86985.5|43
1636640970000|2021-11-11 14:29:30|87039|86989|87039.2|86989.2|87040.8|86990.8|87038.3|86988.3|36
1636640980000|2021-11-11 14:29:40|87039.5|86989.5|87043.1|86993.1|87043.5|86993.5|87039.3|86989.3|28
1636640990000|2021-11-11 14:29:50|87043.5|86993.5|87040.9|86990.9|87046|86996|87040.3|86990.3|50
1636641000000|2021-11-11 14:30:00|87040.6|86990.6|87038.8|86988.8|87040.6|86990.6|87033.3|86983.3|59
1636641010000|2021-11-11 14:30:10|87039|86989|87042.7|86992.7|87043.6|86993.6|87038.8|86988.8|46
1636641020000|2021-11-11 14:30:20|87042.8|86992.8|87037.1|86987.1|87042.8|86992.8|87037.1|86987.1|44
1636641030000|2021-11-11 14:30:30|87037.2|86987.2|87041.4|86991.4|87044.1|86994.1|87036.5|86986.5|35
1636641040000|2021-11-11 14:30:40|87043.2|86993.2|87041.4|86991.4|87043.2|86993.2|87039.4|86989.4|42
1636641050000|2021-11-11 14:30:50|87041.9|86991.9|87046.8|86996.8|87048.1|86998.1|87041.5|86991.5|43
1636641060000|2021-11-11 14:31:00|87045.5|86995.5|87044.7|86994.7|87050.5|87000.5|87041.8|86991.8|60
1636641070000|2021-11-11 14:31:10|87045|86995|87052.1|87002.1|87052.5|87002.5|87043.2|86993.2|42
1636641080000|2021-11-11 14:31:20|87053.1|87003.1|87054.5|87004.5|87055.3|87005.3|87051.7|87001.7|35
1636641090000|2021-11-11 14:31:30|87054.3|87004.3|87049.4|86999.4|87055.1|87005.1|87048.9|86998.9|46
1636641100000|2021-11-11 14:31:40|87049.6|86999.6|87050.4|87000.4|87050.6|87000.6|87049.1|86999.1|27
1636641110000|2021-11-11 14:31:50|87050.3|87000.3|87050.1|87000.1|87052.8|87002.8|87049.1|86999.1|31
1636641120000|2021-11-11 14:32:00|87050.2|87000.2|87050.1|87000.1|87052.5|87002.5|87048.1|86998.1|41
1636641130000|2021-11-11 14:32:10|87049.1|86999.1|87049.3|86999.3|87052.6|87002.6|87048.9|86998.9|34
1636641140000|2021-11-11 14:32:20|87049.2|86999.2|87053.6|87003.6|87055.7|87005.7|87048.9|86998.9|25
1636641150000|2021-11-11 14:32:30|87053.9|87003.9|87053.9|87003.9|87054.5|87004.5|87052.3|87002.3|41
1636641160000|2021-11-11 14:32:40|87054.4|87004.4|87048.5|86998.5|87054.4|87004.4|87048.2|86998.2|45
1636641170000|2021-11-11 14:32:50|87048.7|86998.7|87052.6|87002.6|87054.4|87004.4|87046.9|86996.9|38
1636641180000|2021-11-11 14:33:00|87053.7|87003.7|87060.3|87010.3|87061.1|87011.1|87053.7|87003.7|53
1636641190000|2021-11-11 14:33:10|87060.5|87010.5|87055.9|87005.9|87061.1|87011.1|87055.8|87005.8|41
1636641200000|2021-11-11 14:33:20|87056.2|87006.2|87056.5|87006.5|87057.5|87007.5|87051.4|87001.4|39
1636641210000|2021-11-11 14:33:30|87056.4|87006.4|87062.1|87012.1|87062.6|87012.6|87055.7|87005.7|39
1636641220000|2021-11-11 14:33:40|87062.4|87012.4|87060.3|87010.3|87062.4|87012.4|87053.3|87003.3|39
1636641230000|2021-11-11 14:33:50|87059.6|87009.6|87060.3|87010.3|87062.7|87012.7|87059.6|87009.6|38
1636641240000|2021-11-11 14:34:00|87060.2|87010.2|87054.2|87004.2|87060.3|87010.3|87053.3|87003.3|41
1636641250000|2021-11-11 14:34:10|87054.3|87004.3|87059.5|87009.5|87062.2|87012.2|87053.8|87003.8|39
1636641260000|2021-11-11 14:34:20|87059.2|87009.2|87060.2|87010.2|87060.2|87010.2|87058.8|87008.8|28
1636641270000|2021-11-11 14:34:30|87059.5|87009.5|87060.3|87010.3|87061.2|87011.2|87059.5|87009.5|27
1636641280000|2021-11-11 14:34:40|87059.9|87009.9|87060.2|87010.2|87060.5|87010.5|87059.4|87009.4|28
1636641290000|2021-11-11 14:34:50|87060.3|87010.3|87064|87014|87064.5|87014.5|87060.3|87010.3|26
1636641300000|2021-11-11 14:35:00|87064.2|87014.2|87064.1|87014.1|87064.5|87023.3|87047.3|87011|33
1636641310000|2021-11-11 14:35:10|87064.8|87014.8|87072.1|87022.1|87074.6|87024.6|87063.6|87013.6|37
1636641320000|2021-11-11 14:35:20|87071.9|87021.9|87073.2|87023.2|87074|87024|87071.8|87021.8|33
1636641330000|2021-11-11 14:35:30|87073.1|87023.1|87072.9|87022.9|87074.4|87024.4|87071.4|87021.4|38
1636641340000|2021-11-11 14:35:40|87072.7|87022.7|87071.3|87021.3|87073.4|87023.4|87071|87021|31
1636641350000|2021-11-11 14:35:50|87071.8|87021.8|87063.9|87013.9|87072.3|87022.3|87062.8|87012.8|39
1636641360000|2021-11-11 14:36:00|87064.3|87014.3|87066|87016|87069.6|87019.6|87063.7|87013.7|46
1636641370000|2021-11-11 14:36:10|87066.3|87016.3|87071.7|87021.7|87073.4|87023.4|87066.3|87016.3|50
1636641380000|2021-11-11 14:36:20|87072.1|87022.1|87072.1|87022.1|87073.8|87023.8|87071.5|87021.5|37
1636641390000|2021-11-11 14:36:30|87058.1|87033.1|87075.8|87025.8|87075.8|87035.1|87058.1|87020.4|31
1636641400000|2021-11-11 14:36:40|87074.3|87024.3|87074.2|87024.2|87074.8|87024.8|87073|87023|28
1636641410000|2021-11-11 14:36:50|87076.7|87026.7|87089.9|87039.9|87092.4|87042.4|87076.7|87026.7|60
1636641420000|2021-11-11 14:37:00|87090.2|87040.2|87091.7|87041.7|87093.2|87043.2|87090.2|87040.2|40
1636641430000|2021-11-11 14:37:10|87092|87042|87108.9|87058.9|87108.9|87058.9|87090.5|87040.5|59
1636641440000|2021-11-11 14:37:20|87109.3|87059.3|87112.5|87062.5|87112.5|87062.5|87101.6|87051.6|65
1636641450000|2021-11-11 14:37:30|87112.4|87062.4|87120.9|87070.9|87121.7|87071.7|87110.8|87060.8|53
1636641460000|2021-11-11 14:37:40|87120.1|87070.1|87121.3|87071.3|87123.7|87073.7|87115.6|87065.6|57
1636641470000|2021-11-11 14:37:50|87120.5|87070.5|87129.6|87079.6|87134.5|87084.5|87118.9|87068.9|50
1636641480000|2021-11-11 14:38:00|87129.2|87079.2|87125.8|87075.8|87129.2|87079.2|87120.7|87070.7|61
1636641490000|2021-11-11 14:38:10|87126.1|87076.1|87124.3|87074.3|87127.8|87077.8|87124.3|87074.3|37
1636641500000|2021-11-11 14:38:20|87124.9|87074.9|87134.6|87084.6|87134.8|87084.8|87124.9|87074.9|53
1636641510000|2021-11-11 14:38:30|87134.8|87084.8|87132.9|87082.9|87135.2|87085.2|87132.9|87082.9|35
1636641520000|2021-11-11 14:38:40|87132.6|87082.6|87123.2|87073.2|87133|87083|87122.2|87072.2|49
1636641530000|2021-11-11 14:38:50|87122.8|87072.8|87119.2|87069.2|87123.3|87073.3|87112|87062|63
1636641540000|2021-11-11 14:39:00|87120.4|87070.4|87115.2|87065.2|87125.4|87075.4|87114.7|87064.7|49
1636641550000|2021-11-11 14:39:10|87115.1|87065.1|87110.1|87060.1|87115.9|87065.9|87109.9|87059.9|54
1636641560000|2021-11-11 14:39:20|87109.5|87059.5|87126.6|87076.6|87126.6|87076.6|87108.7|87058.7|50
1636641570000|2021-11-11 14:39:30|87126.3|87076.3|87111|87061|87126.3|87076.3|87109.6|87059.6|57
1636641580000|2021-11-11 14:39:40|87111.1|87061.1|87120.3|87070.3|87120.4|87070.4|87110.8|87060.8|45
1636641590000|2021-11-11 14:39:50|87121.1|87071.1|87119.2|87069.2|87124.5|87074.5|87117.6|87067.6|48
1636641600000|2021-11-11 14:40:00|87119.5|87069.5|87122.5|87072.5|87125.5|87075.5|87119.5|87069.5|41
1636641610000|2021-11-11 14:40:10|87122.8|87072.8|87139.9|87089.9|87140|87090|87118.7|87068.7|59
1636641620000|2021-11-11 14:40:20|87140.8|87090.8|87146.2|87096.2|87146.2|87096.2|87139.9|87089.9|50
1636641630000|2021-11-11 14:40:30|87147.1|87097.1|87146.6|87096.6|87149.3|87099.3|87145.6|87095.6|38
1636641640000|2021-11-11 14:40:40|87146.5|87096.5|87140.4|87090.4|87146.5|87096.5|87140.4|87090.4|48
1636641650000|2021-11-11 14:40:50|87140.5|87090.5|87148.9|87098.9|87149.7|87099.7|87138.8|87088.8|51
1636641660000|2021-11-11 14:41:00|87149.5|87099.5|87144.7|87094.7|87149.7|87099.7|87144|87094|38
1636641670000|2021-11-11 14:41:10|87144.6|87094.6|87136.2|87086.2|87145.5|87095.5|87135.7|87085.7|48
1636641680000|2021-11-11 14:41:20|87135.9|87085.9|87134.6|87084.6|87136.2|87086.2|87132.8|87082.8|50
1636641690000|2021-11-11 14:41:30|87134.5|87084.5|87135.2|87085.2|87135.6|87085.6|87132.2|87082.2|39
1636641700000|2021-11-11 14:41:40|87135.6|87085.6|87144.6|87094.6|87144.6|87094.6|87135.6|87085.6|51
1636641710000|2021-11-11 14:41:50|87144.9|87094.9|87145.4|87095.4|87148.6|87098.6|87142.6|87092.6|48
1636641720000|2021-11-11 14:42:00|87144.9|87094.9|87141.6|87091.6|87145.5|87095.5|87138.7|87088.7|54
1636641730000|2021-11-11 14:42:10|87141.5|87091.5|87139.1|87089.1|87141.7|87091.7|87137.4|87087.4|45
1636641740000|2021-11-11 14:42:20|87139|87089|87122.7|87072.7|87139|87089|87121.3|87071.3|45
1636641750000|2021-11-11 14:42:30|87122.9|87072.9|87122.3|87072.3|87123.7|87073.7|87122.2|87072.2|26
1636641760000|2021-11-11 14:42:40|87122.4|87072.4|87122.4|87072.4|87123.7|87073.7|87121.8|87071.8|26
1636641770000|2021-11-11 14:42:50|87122.6|87072.6|87123.5|87073.5|87127.1|87077.1|87121.9|87071.9|22
1636641780000|2021-11-11 14:43:00|87125.1|87075.1|87124.6|87074.6|87126.9|87076.9|87122.6|87072.6|38
1636641790000|2021-11-11 14:43:10|87124.2|87074.2|87119.9|87069.9|87124.2|87074.2|87118.9|87068.9|47
1636641800000|2021-11-11 14:43:20|87119.8|87069.8|87117|87067|87120.8|87070.8|87115.3|87065.3|50
1636641810000|2021-11-11 14:43:30|87116.9|87066.9|87115.3|87065.3|87118.1|87068.1|87113.3|87063.3|45
1636641820000|2021-11-11 14:43:40|87115|87065|87105.5|87055.5|87115.2|87067.7|87092.7|87054.5|51
1636641830000|2021-11-11 14:43:50|87104.4|87054.4|87101.9|87051.9|87106.2|87056.2|87101.2|87051.2|46
1636641840000|2021-11-11 14:44:00|87100.6|87050.6|87099.6|87049.6|87102.4|87052.4|87097.3|87047.3|44
1636641850000|2021-11-11 14:44:10|87100.3|87050.3|87102.3|87052.3|87104.5|87054.5|87099.9|87049.9|33
1636641860000|2021-11-11 14:44:20|87101.8|87051.8|87092.8|87042.8|87103.5|87053.5|87091.5|87041.5|55
1636641870000|2021-11-11 14:44:30|87091.6|87041.6|87092.2|87042.2|87096.8|87046.8|87088|87038|38
1636641880000|2021-11-11 14:44:40|87092.4|87042.4|87093.5|87043.5|87095|87045|87092.4|87042.4|30
1636641890000|2021-11-11 14:44:50|87093.7|87043.7|87096.8|87046.8|87097.8|87047.8|87093.5|87043.5|37
1636641900000|2021-11-11 14:45:00|87096.6|87046.6|87098.6|87048.6|87100.5|87050.5|87095.5|87045.5|52
1636641910000|2021-11-11 14:45:10|87098.2|87048.2|87099.9|87049.9|87101.7|87051.7|87092.8|87042.8|50
1636641920000|2021-11-11 14:45:20|87099.1|87049.1|87096.7|87046.7|87103.1|87053.1|87095.7|87045.7|48
1636641930000|2021-11-11 14:45:30|87096.5|87046.5|87095.7|87045.7|87097.2|87047.2|87093.7|87043.7|41
1636641940000|2021-11-11 14:45:40|87095|87045|87097.8|87047.8|87098.8|87048.8|87094.5|87044.5|44
1636641950000|2021-11-11 14:45:50|87098.2|87048.2|87096.4|87046.4|87100.4|87050.4|87095.2|87045.2|36
1636641960000|2021-11-11 14:46:00|87097|87047|87095.9|87045.9|87098.5|87048.5|87093.4|87043.4|54
1636641970000|2021-11-11 14:46:10|87096.1|87046.1|87093|87043|87096.1|87046.1|87091.3|87041.3|46
1636641980000|2021-11-11 14:46:20|87092.8|87042.8|87090.4|87040.4|87092.8|87042.8|87090.4|87040.4|35
1636641990000|2021-11-11 14:46:30|87090.1|87040.1|87087.7|87037.7|87090.6|87040.6|87084.5|87034.5|43
1636642000000|2021-11-11 14:46:40|87087.8|87037.8|87078.2|87053.2|87095.9|87053.2|87078.2|87037.8|52
1636642010000|2021-11-11 14:46:50|87094.1|87044.1|87098.3|87048.3|87098.7|87048.7|87090.8|87040.8|46
1636642020000|2021-11-11 14:47:00|87098.7|87048.7|87104.8|87054.8|87106|87056|87098.7|87048.7|52
1636642030000|2021-11-11 14:47:10|87104.6|87054.6|87108.2|87058.2|87111.5|87061.5|87103.8|87053.8|50
1636642040000|2021-11-11 14:47:20|87109|87059|87109.3|87059.3|87112.4|87062.4|87108.7|87058.7|38
1636642050000|2021-11-11 14:47:30|87109.6|87059.6|87109|87059|87110.9|87060.9|87105.3|87055.3|52
1636642060000|2021-11-11 14:47:40|87108.9|87058.9|87106.3|87056.3|87109|87059|87106.3|87056.3|20
1636642070000|2021-11-11 14:47:50|87106.9|87056.9|87108.7|87058.7|87109.3|87059.3|87106.9|87056.9|39
1636642080000|2021-11-11 14:48:00|87108.6|87058.6|87110.3|87060.3|87110.3|87060.3|87107.4|87057.4|39
1636642090000|2021-11-11 14:48:10|87110.8|87060.8|87109.4|87059.4|87113.8|87076.3|87099.9|87059.3|54
1636642100000|2021-11-11 14:48:20|87110.8|87060.8|87109.9|87059.9|87111.5|87073|87096.3|87058.8|25
1636642110000|2021-11-11 14:48:30|87109.8|87059.8|87110|87060|87110.5|87060.5|87109.5|87059.5|25
1636642120000|2021-11-11 14:48:40|87109.6|87059.6|87109.2|87059.2|87110.1|87060.1|87109|87059|17
1636642130000|2021-11-11 14:48:50|87109.3|87059.3|87109.1|87059.1|87109.3|87059.3|87108.7|87058.7|9
1636642140000|2021-11-11 14:49:00|87109|87059|87101.8|87051.8|87109.7|87059.7|87100.2|87050.2|47
1636642150000|2021-11-11 14:49:10|87101.3|87051.3|87105.5|87055.5|87106.1|87056.1|87101.3|87051.3|44
1636642160000|2021-11-11 14:49:20|87106|87056|87095.2|87045.2|87107.7|87057.7|87095.2|87045.2|50
1636642170000|2021-11-11 14:49:30|87094.8|87044.8|87097.5|87047.5|87098|87048|87094.7|87044.7|23
1636642180000|2021-11-11 14:49:40|87097.3|87047.3|87098.7|87048.7|87100.4|87050.4|87097.3|87047.3|41
1636642190000|2021-11-11 14:49:50|87098.9|87048.9|87094.3|87044.3|87098.9|87048.9|87094.1|87044.1|33
1636642200000|2021-11-11 14:50:00|87094.7|87044.7|87097.9|87047.9|87097.9|87047.9|87093.4|87043.4|44
1636642210000|2021-11-11 14:50:10|87097.5|87047.5|87093.8|87043.8|87098.7|87048.7|87093.3|87043.3|53
1636642220000|2021-11-11 14:50:20|87095.2|87045.2|87095.8|87045.8|87096.5|87046.5|87093|87043|42
1636642230000|2021-11-11 14:50:30|87095.9|87045.9|87091.9|87041.9|87095.9|87045.9|87088.4|87038.4|47
1636642240000|2021-11-11 14:50:40|87091.8|87041.8|87093.1|87043.1|87095.7|87045.7|87090.3|87040.3|39
1636642250000|2021-11-11 14:50:50|87093.3|87043.3|87090.3|87040.3|87093.4|87043.4|87089.9|87039.9|36
1636642260000|2021-11-11 14:51:00|87090.2|87040.2|87094.2|87044.2|87094.9|87044.9|87090.2|87040.2|37
1636642270000|2021-11-11 14:51:10|87094.1|87044.1|87088.3|87038.3|87095.5|87045.5|87085.4|87035.4|48
1636642280000|2021-11-11 14:51:20|87088.6|87038.6|87092.9|87042.9|87093.1|87043.1|87088.4|87038.4|43
1636642290000|2021-11-11 14:51:30|87092.7|87042.7|87093.5|87043.5|87094.1|87044.1|87092.4|87042.4|22
1636642300000|2021-11-11 14:51:40|87095.4|87045.4|87095.7|87045.7|87101.4|87051.4|87093.7|87043.7|55
1636642310000|2021-11-11 14:51:50|87094.3|87044.3|87087.8|87037.8|87096.2|87046.2|87087.1|87037.1|46
1636642320000|2021-11-11 14:52:00|87087.9|87037.9|87086.8|87036.8|87088|87038|87081.6|87031.6|41
1636642330000|2021-11-11 14:52:10|87087|87037|87096.5|87046.5|87096.5|87046.5|87084.9|87034.9|39
1636642340000|2021-11-11 14:52:20|87095.5|87045.5|87089.9|87039.9|87095.5|87045.5|87088.7|87038.7|38
1636642350000|2021-11-11 14:52:30|87089.7|87039.7|87084.7|87034.7|87090.2|87040.2|87079.9|87029.9|34
1636642360000|2021-11-11 14:52:40|87085.4|87035.4|87091.5|87041.5|87093.9|87047.4|87072|87035.1|38
1636642370000|2021-11-11 14:52:50|87091.4|87041.4|87095.5|87045.5|87096.9|87046.9|87089.6|87039.6|34
1636642380000|2021-11-11 14:53:00|87096.2|87046.2|87095.8|87045.8|87096.2|87046.2|87094.3|87044.3|36
1636642390000|2021-11-11 14:53:10|87096.4|87046.4|87094.5|87044.5|87099.9|87060.4|87082.6|87043.7|40
1636642400000|2021-11-11 14:53:20|87095.4|87045.4|87093|87043|87095.6|87045.6|87092.9|87042.9|38
1636642410000|2021-11-11 14:53:30|87093.3|87043.3|87084.8|87034.8|87093.3|87043.3|87081.3|87031.3|53
1636642420000|2021-11-11 14:53:40|87084.6|87034.6|87076|87026|87084.6|87034.6|87075.8|87025.8|45
1636642430000|2021-11-11 14:53:50|87075.3|87025.3|87068.4|87018.4|87077.1|87027.1|87067.2|87017.2|47
1636642440000|2021-11-11 14:54:00|87068.6|87018.6|87055.4|87005.4|87068.6|87018.6|87054.7|87004.7|39
1636642450000|2021-11-11 14:54:10|87055.7|87005.7|87053.3|87003.3|87058.2|87008.2|87051.4|87001.4|55
1636642460000|2021-11-11 14:54:20|87052.9|87002.9|87029.4|86979.4|87053|87003|87029.1|86979.1|58
1636642470000|2021-11-11 14:54:30|87031.1|86981.1|87030|86980|87036.1|86986.1|87028.8|86978.8|48
1636642480000|2021-11-11 14:54:40|87030.3|86980.3|87033.1|86983.1|87036.7|86986.7|87029.3|86979.3|51
1636642490000|2021-11-11 14:54:50|87033.3|86983.3|87033.7|86983.7|87033.7|86983.7|87031.3|86981.3|32
1636642500000|2021-11-11 14:55:00|87035|86985|87032.1|86982.1|87035|86985|87028.3|86978.3|58
1636642510000|2021-11-11 14:55:10|87032.5|86982.5|87031.3|86981.3|87033|86983|87027.2|86977.2|51
1636642520000|2021-11-11 14:55:20|87031.1|86981.1|87038.7|86988.7|87041.7|86991.7|87029.1|86979.1|52
1636642530000|2021-11-11 14:55:30|87039.3|86989.3|87041.3|86991.3|87042.2|86992.2|87036.4|86986.4|48
1636642540000|2021-11-11 14:55:40|87039.8|86989.8|87039.4|86989.4|87040.2|87001.8|87026.8|86986.2|54
1636642550000|2021-11-11 14:55:50|87038.1|86988.1|87045.9|86995.9|87047|86997|87037|86987|49
1636642560000|2021-11-11 14:56:00|87045.4|86995.4|87042.3|86992.3|87046.4|86996.4|87041.4|86991.4|48
1636642570000|2021-11-11 14:56:10|87042.2|86992.2|87044.9|86994.9|87046.3|86996.3|87042.2|86992.2|50
1636642580000|2021-11-11 14:56:20|87044.8|86994.8|87045.5|86995.5|87046.6|86996.6|87042.3|86992.3|46
1636642590000|2021-11-11 14:56:30|87045.2|86995.2|87045.8|86995.8|87048.4|87006.9|87031.9|86994.2|55
1636642600000|2021-11-11 14:56:40|87045.7|86995.7|87045.3|86995.3|87046.9|87008.4|87031.5|86993.5|47
1636642610000|2021-11-11 14:56:50|87045.8|86995.8|87047.2|86997.2|87050.6|87011.3|87034.2|86994.7|46
1636642620000|2021-11-11 14:57:00|87046.9|86996.9|87046.3|86996.3|87049.6|86999.6|87045.6|86995.6|47
1636642630000|2021-11-11 14:57:10|87045.9|86995.9|87047.2|86997.2|87048|86998|87043.4|86993.4|36
1636642640000|2021-11-11 14:57:20|87047.3|86997.3|87050.7|87000.7|87055|87005|87044.6|86994.6|51
1636642650000|2021-11-11 14:57:30|87050.2|87000.2|87052|87002|87053.1|87003.1|87049.9|86999.9|44
1636642660000|2021-11-11 14:57:40|87052.4|87002.4|87047.3|87022.3|87061.2|87022.9|87045.7|87002.4|51
1636642670000|2021-11-11 14:57:50|87047.2|87022.2|87054.5|87029.5|87065.5|87029.7|87047.2|87008.9|51
1636642680000|2021-11-11 14:58:00|87053.4|87028.4|87061.8|87036.8|87077.5|87036.8|87052.2|87017.2|56
1636642690000|2021-11-11 14:58:10|87073.1|87023.1|87085.4|87035.4|87085.4|87040.2|87065.2|87023.1|47
1636642700000|2021-11-11 14:58:20|87084.5|87034.5|87096.1|87046.1|87096.2|87046.2|87082.4|87032.4|46
1636642710000|2021-11-11 14:58:30|87094.9|87044.9|87098.5|87048.5|87099.3|87049.3|87094.8|87044.8|45
1636642720000|2021-11-11 14:58:40|87098.6|87048.6|87103|87053|87106.7|87056.7|87097.8|87047.8|52
1636642730000|2021-11-11 14:58:50|87100.2|87050.2|87099.3|87049.3|87102.4|87052.4|87099.3|87049.3|43
1636642740000|2021-11-11 14:59:00|87099.7|87049.7|87090.3|87040.3|87101.1|87051.1|87087.4|87037.4|55
1636642750000|2021-11-11 14:59:10|87091|87041|87087.5|87037.5|87093.3|87043.3|87087.5|87037.5|61
1636642760000|2021-11-11 14:59:20|87085.9|87035.9|87081.4|87031.4|87088.2|87038.2|87080.6|87030.6|52
1636642770000|2021-11-11 14:59:30|87080.7|87030.7|87076.1|87026.1|87081.4|87031.4|87073.8|87023.8|54
1636642780000|2021-11-11 14:59:40|87077.6|87027.6|87079.7|87029.7|87084.9|87034.9|87075.8|87025.8|53
1636642790000|2021-11-11 14:59:50|87081.5|87031.5|87092|87042|87093|87043|87079.8|87029.8|57
1636642800000|2021-11-11 15:00:00|87092.1|87042.1|87100.1|87050.1|87104.2|87062|87085.2|87042|52
1636642810000|2021-11-11 15:00:10|87100.5|87050.5|87094.2|87044.2|87100.5|87050.5|87092.7|87042.7|37
1636642820000|2021-11-11 15:00:20|87094|87044|87094.5|87044.5|87098.8|87056.3|87081.3|87043.3|36
1636642830000|2021-11-11 15:00:30|87094.4|87044.4|87100.9|87050.9|87101.4|87051.4|87094.4|87044.4|33
1636642840000|2021-11-11 15:00:40|87101.2|87051.2|87102.8|87052.8|87104.7|87054.7|87099.6|87049.6|30
1636642850000|2021-11-11 15:00:50|87102.9|87052.9|87093|87043|87102.9|87052.9|87091.8|87041.8|45
1636642860000|2021-11-11 15:01:00|87093.7|87043.7|87094.8|87044.8|87096.1|87046.1|87091.8|87041.8|41
1636642870000|2021-11-11 15:01:10|87094.4|87044.4|87091.4|87041.4|87096.5|87046.5|87089.9|87039.9|43
1636642880000|2021-11-11 15:01:20|87092.2|87042.2|87100.8|87050.8|87105.8|87055.8|87090.4|87040.4|48
1636642890000|2021-11-11 15:01:30|87098.8|87048.8|87097.4|87047.4|87103.6|87053.6|87096.5|87046.5|40
1636642900000|2021-11-11 15:01:40|87097.9|87047.9|87099.1|87049.1|87099.3|87049.3|87094.4|87044.4|21
1636642910000|2021-11-11 15:01:50|87098.7|87048.7|87107.1|87057.1|87108|87058|87098.7|87048.7|38
1636642920000|2021-11-11 15:02:00|87108|87058|87108|87058|87108.9|87058.9|87105.1|87055.1|35
1636642930000|2021-11-11 15:02:10|87107.7|87057.7|87114.5|87064.5|87116|87066|87107.7|87057.7|43
1636642940000|2021-11-11 15:02:20|87115.4|87065.4|87108.5|87058.5|87115.4|87065.4|87108.2|87058.2|43
1636642950000|2021-11-11 15:02:30|87108.2|87058.2|87110.2|87060.2|87111|87061|87108.2|87058.2|29
1636642960000|2021-11-11 15:02:40|87109.8|87059.8|87122.2|87072.2|87122.6|87072.6|87109.8|87059.8|33
1636642970000|2021-11-11 15:02:50|87124|87074|87124.8|87074.8|87125.9|87075.9|87118.9|87068.9|31
1636642980000|2021-11-11 15:03:00|87122.8|87072.8|87133|87083|87133.4|87083.4|87122.2|87072.2|50
1636642990000|2021-11-11 15:03:10|87132.5|87082.5|87134.4|87084.4|87137.7|87087.7|87130.9|87080.9|51
1636643000000|2021-11-11 15:03:20|87132|87082|87129.7|87079.7|87133.3|87083.3|87126.3|87076.3|40
1636643010000|2021-11-11 15:03:30|87129.6|87079.6|87126.2|87076.2|87129.6|87079.6|87124.5|87074.5|26
1636643020000|2021-11-11 15:03:40|87126.6|87076.6|87128.4|87078.4|87129.9|87079.9|87126.6|87076.6|21
1636643030000|2021-11-11 15:03:50|87128|87078|87130.7|87080.7|87130.7|87080.7|87128|87078|21
1636643040000|2021-11-11 15:04:00|87129.6|87079.6|87129.8|87079.8|87130|87080|87126.8|87076.8|33
1636643050000|2021-11-11 15:04:10|87129.6|87079.6|87127.7|87077.7|87129.6|87079.6|87125.3|87075.3|44
1636643060000|2021-11-11 15:04:20|87128.9|87078.9|87134.6|87084.6|87136.4|87086.4|87128.5|87078.5|43
1636643070000|2021-11-11 15:04:30|87134.4|87084.4|87129|87079|87135.5|87085.5|87129|87079|31
1636643080000|2021-11-11 15:04:40|87128.5|87078.5|87128.3|87078.3|87130.8|87090.6|87115.6|87076.4|42
1636643090000|2021-11-11 15:04:50|87128.5|87078.5|87124.6|87074.6|87130|87080|87124|87074|37
1636643100000|2021-11-11 15:05:00|87125.1|87075.1|87128.1|87078.1|87131.4|87081.4|87124.7|87074.7|30
1636643110000|2021-11-11 15:05:10|87128|87078|87125.2|87075.2|87128.8|87078.8|87123.1|87073.1|37
1636643120000|2021-11-11 15:05:20|87125.1|87075.1|87124.8|87074.8|87128.6|87078.6|87124.4|87074.4|41
1636643130000|2021-11-11 15:05:30|87126.1|87076.1|87132|87082|87135.4|87085.4|87125.8|87075.8|47
1636643140000|2021-11-11 15:05:40|87132.5|87082.5|87133.5|87083.5|87133.7|87083.7|87131.8|87081.8|29
1636643150000|2021-11-11 15:05:50|87132.8|87082.8|87130.6|87080.6|87133.1|87083.1|87130.5|87080.5|21
1636643160000|2021-11-11 15:06:00|87129|87079|87134.2|87084.2|87136.3|87086.3|87129|87079|40
1636643170000|2021-11-11 15:06:10|87134.3|87084.3|87140.4|87090.4|87141|87091|87133.5|87083.5|39
1636643180000|2021-11-11 15:06:20|87139.4|87089.4|87132.3|87082.3|87141.8|87091.8|87131.7|87081.7|32
1636643190000|2021-11-11 15:06:30|87131.7|87081.7|87132.3|87082.3|87133|87083|87131.7|87081.7|27
1636643200000|2021-11-11 15:06:40|87132.1|87082.1|87131.7|87081.7|87132.2|87082.2|87131|87081|14
1636643210000|2021-11-11 15:06:50|87132.1|87082.1|87132.7|87082.7|87132.9|87082.9|87131.6|87081.6|19
1636643220000|2021-11-11 15:07:00|87132.4|87082.4|87130.3|87080.3|87133.1|87083.1|87130.3|87080.3|37
1636643230000|2021-11-11 15:07:10|87131.9|87081.9|87132.8|87082.8|87132.8|87082.8|87130.3|87080.3|22
1636643240000|2021-11-11 15:07:20|87132.1|87082.1|87148.5|87098.5|87151|87101|87131.9|87081.9|52
1636643250000|2021-11-11 15:07:30|87149.1|87099.1|87147.3|87097.3|87149.8|87099.8|87144|87094|42
1636643260000|2021-11-11 15:07:40|87146.8|87096.8|87145.3|87095.3|87147.9|87097.9|87142.7|87092.7|35
1636643270000|2021-11-11 15:07:50|87142.6|87092.6|87144.8|87094.8|87146.2|87096.2|87140.1|87090.1|39
1636643280000|2021-11-11 15:08:00|87145.1|87095.1|87148.4|87098.4|87149.8|87099.8|87144.6|87094.6|32
1636643290000|2021-11-11 15:08:10|87147.8|87097.8|87147.4|87097.4|87148.6|87098.6|87146.3|87096.3|29
1636643300000|2021-11-11 15:08:20|87148|87098|87144.8|87094.8|87148.4|87098.4|87144.8|87094.8|29
1636643310000|2021-11-11 15:08:30|87145|87095|87145.9|87095.9|87146.2|87096.2|87144.8|87094.8|19
1636643320000|2021-11-11 15:08:40|87146.4|87096.4|87154.2|87104.2|87154.4|87104.4|87146.4|87096.4|37
1636643330000|2021-11-11 15:08:50|87154.3|87104.3|87149.6|87099.6|87159.1|87109.1|87148.8|87098.8|46
1636643340000|2021-11-11 15:09:00|87150.7|87100.7|87153.7|87103.7|87155.5|87105.5|87149.2|87099.2|36
1636643350000|2021-11-11 15:09:10|87154|87104|87151.9|87101.9|87154|87104|87148.8|87098.8|31
1636643360000|2021-11-11 15:09:20|87150.7|87100.7|87148|87098|87150.7|87100.7|87147.6|87097.6|19
1636643370000|2021-11-11 15:09:30|87148.3|87098.3|87145.7|87095.7|87150|87100|87144.7|87094.7|33
1636643380000|2021-11-11 15:09:40|87145.3|87095.3|87140.1|87090.1|87145.7|87095.7|87140.1|87090.1|28
1636643390000|2021-11-11 15:09:50|87140.4|87090.4|87144.1|87094.1|87147|87097|87139.7|87089.7|40
1636643400000|2021-11-11 15:10:00|87144.4|87094.4|87141.9|87091.9|87144.4|87094.4|87141.9|87091.9|28
1636643410000|2021-11-11 15:10:10|87142.1|87092.1|87139.4|87089.4|87143|87093|87138.6|87088.6|28
1636643420000|2021-11-11 15:10:20|87138.8|87088.8|87138.1|87088.1|87140.3|87090.3|87137.7|87087.7|27
1636643430000|2021-11-11 15:10:30|87137.9|87087.9|87138.2|87088.2|87138.3|87088.3|87137.6|87087.6|17
1636643440000|2021-11-11 15:10:40|87138.1|87088.1|87137.6|87087.6|87139.5|87089.5|87137.2|87087.2|23
1636643450000|2021-11-11 15:10:50|87137.9|87087.9|87134.3|87084.3|87137.9|87087.9|87132.1|87082.1|30
1636643460000|2021-11-11 15:11:00|87134|87084|87120.2|87095.2|87134.2|87095.2|87119.7|87079.1|28
1636643470000|2021-11-11 15:11:10|87119.5|87094.5|87121.3|87096.3|87135.4|87097.3|87117.8|87084.8|21
1636643480000|2021-11-11 15:11:20|87120.5|87095.5|87133.9|87083.9|87134.6|87097.6|87120.5|87083.1|25
1636643490000|2021-11-11 15:11:30|87133.8|87083.8|87121.6|87096.6|87136.5|87100.7|87120.4|87083.8|38
1636643500000|2021-11-11 15:11:40|87122.5|87097.5|87121.4|87096.4|87122.5|87097.5|87120.6|87095.6|23
1636643510000|2021-11-11 15:11:50|87121.2|87096.2|87122.5|87097.5|87122.5|87097.5|87120.1|87095.1|26
1636643520000|2021-11-11 15:12:00|87122.4|87097.4|87120.2|87095.2|87122.4|87097.4|87119.7|87094.7|25
1636643530000|2021-11-11 15:12:10|87120.4|87095.4|87129.4|87079.4|87131.3|87096.3|87116.9|87079.1|34
1636643540000|2021-11-11 15:12:20|87128.5|87078.5|87120.5|87070.5|87128.7|87086.8|87109.9|87069.4|33
1636643550000|2021-11-11 15:12:30|87121|87071|87118.6|87068.6|87121|87082.3|87103.5|87068.1|41
1636643560000|2021-11-11 15:12:40|87118.4|87068.4|87106.5|87081.5|87118.4|87084.8|87106.5|87068.3|23
1636643570000|2021-11-11 15:12:50|87109.4|87084.4|87118.7|87068.7|87121|87084.8|87108.9|87068.7|24
1636643580000|2021-11-11 15:13:00|87119.1|87069.1|87095.8|87070.8|87119.6|87071.9|87093.3|87058.8|46
1636643590000|2021-11-11 15:13:10|87095|87070|87103.4|87053.4|87104.1|87070|87086.1|87045|54
1636643600000|2021-11-11 15:13:20|87103.1|87053.1|87085.9|87060.9|87105.8|87064.4|87085.4|87047.5|40
1636643610000|2021-11-11 15:13:30|87086.8|87061.8|87086|87061|87086.9|87061.9|87085.6|87060.6|28
1636643620000|2021-11-11 15:13:40|87086.1|87061.1|87086.1|87061.1|87086.7|87061.7|87085.8|87060.8|17
1636643630000|2021-11-11 15:13:50|87085.4|87060.4|87092.8|87042.8|87095.7|87060.4|87078.3|87041.3|34
1636643640000|2021-11-11 15:14:00|87092.7|87042.7|87087.2|87062.2|87099.8|87062.2|87083.5|87042|37
1636643650000|2021-11-11 15:14:10|87087|87062|87088.3|87063.3|87102.2|87063.7|87086.5|87048.9|24
1636643660000|2021-11-11 15:14:20|87088.9|87063.9|87106.1|87056.1|87107.2|87066.3|87088.8|87051.1|24
1636643670000|2021-11-11 15:14:30|87105.7|87055.7|87095.2|87070.2|87109.6|87072.7|87095|87055.2|22
1636643680000|2021-11-11 15:14:40|87095.4|87070.4|87124.6|87074.6|87124.6|87086.4|87095.2|87059.7|30
1636643690000|2021-11-11 15:14:50|87122.2|87072.2|87105.4|87080.4|87122.2|87080.4|87104.5|87066.9|48
1636643700000|2021-11-11 15:15:00|87118.7|87068.7|87112.1|87087.1|87122.8|87087.9|87107.8|87068.6|39
1636643710000|2021-11-11 15:15:10|87113.6|87088.6|87117|87067|87118.2|87088.6|87105.2|87065.7|46
1636643720000|2021-11-11 15:15:20|87117.2|87067.2|87103.5|87078.5|87120.6|87078.8|87101.5|87065.4|41
1636643730000|2021-11-11 15:15:30|87102.8|87077.8|87107.4|87057.4|87116.5|87078.8|87102|87055.4|43
1636643740000|2021-11-11 15:15:40|87107.1|87057.1|87100.6|87075.6|87114.5|87076.6|87099.8|87055.5|33
1636643750000|2021-11-11 15:15:50|87101|87076|87115.9|87065.9|87116.2|87076|87096.9|87059.4|31
1636643760000|2021-11-11 15:16:00|87116.3|87066.3|87109|87059|87116.3|87079.4|87095.2|87057.5|39
1636643770000|2021-11-11 15:16:10|87109.3|87059.3|87097.2|87072.2|87114.5|87077.6|87096.4|87058.4|38
1636643780000|2021-11-11 15:16:20|87097.8|87072.8|87102.2|87077.2|87114.1|87077.6|87097.3|87062|35
1636643790000|2021-11-11 15:16:30|87102.5|87077.5|87146.4|87096.4|87146.4|87096.4|87101.8|87076.8|55
1636643800000|2021-11-11 15:16:40|87146|87096|87160.5|87110.5|87162.1|87126.6|87142.2|87095.4|59
1636643810000|2021-11-11 15:16:50|87159.7|87109.7|87156.4|87106.4|87161|87111|87154.8|87104.8|53
1636643820000|2021-11-11 15:17:00|87157.2|87107.2|87155.3|87105.3|87157.8|87107.8|87154.7|87104.7|45
1636643830000|2021-11-11 15:17:10|87154.3|87104.3|87141.7|87116.7|87160.9|87117.5|87141.7|87103.6|44
1636643840000|2021-11-11 15:17:20|87155.2|87105.2|87144.7|87119.7|87161.6|87120.2|87143.2|87104.4|50
1636643850000|2021-11-11 15:17:30|87144.9|87119.9|87157.5|87107.5|87164.8|87128.1|87144.9|87105.5|28
1636643860000|2021-11-11 15:17:40|87162.3|87112.3|87148.6|87123.6|87162.3|87124.5|87142.8|87103.7|57
1636643870000|2021-11-11 15:17:50|87149.1|87124.1|87166.1|87116.1|87166.7|87124.6|87146.3|87112.2|46
1636643880000|2021-11-11 15:18:00|87155.4|87130.4|87149.2|87124.2|87163.7|87130.5|87147.9|87111.6|46
1636643890000|2021-11-11 15:18:10|87148.1|87123.1|87145.7|87120.7|87163.4|87126.4|87145.5|87108.4|45
1636643900000|2021-11-11 15:18:20|87145.4|87120.4|87145.4|87120.4|87160.8|87123.7|87143.3|87109.7|41
1636643910000|2021-11-11 15:18:30|87145|87120|87153.9|87103.9|87155.4|87120.6|87140.7|87103.9|32
1636643920000|2021-11-11 15:18:40|87152.1|87102.1|87141.5|87116.5|87154|87118.7|87140.5|87102.1|38
1636643930000|2021-11-11 15:18:50|87141.3|87116.3|87150.7|87100.7|87154|87116.5|87140.1|87100.7|31
1636643940000|2021-11-11 15:19:00|87137.5|87112.5|87134.1|87109.1|87148.6|87113.1|87134.1|87097.4|36
1636643950000|2021-11-11 15:19:10|87134|87109|87135.7|87110.7|87146.4|87111.5|87134|87096.3|44
1636643960000|2021-11-11 15:19:20|87135.4|87110.4|87127.9|87102.9|87147.6|87110.4|87127.9|87090.7|36
1636643970000|2021-11-11 15:19:30|87129|87104|87140|87090|87141.3|87104|87128.3|87089.4|21
1636643980000|2021-11-11 15:19:40|87139.8|87089.8|87129.6|87104.6|87141.8|87107.7|87127.9|87089.8|40
1636643990000|2021-11-11 15:19:50|87140.7|87090.7|87143.8|87093.8|87143.8|87108.1|87125.5|87090.7|52
1636644000000|2021-11-11 15:20:00|87143.9|87093.9|87159.9|87109.9|87159.9|87122.8|87134.8|87092|54
1636644010000|2021-11-11 15:20:10|87160.1|87110.1|87160.3|87110.3|87160.4|87123.8|87145.9|87107.8|41
1636644020000|2021-11-11 15:20:20|87159.6|87109.6|87149.7|87124.7|87162.1|87126.7|87149.2|87107.8|30
1636644030000|2021-11-11 15:20:30|87151.6|87126.6|87148.9|87123.9|87152.4|87127.4|87148.9|87123.9|27
1636644040000|2021-11-11 15:20:40|87148.8|87123.8|87145|87120|87159.4|87123.8|87144.9|87107|29
1636644050000|2021-11-11 15:20:50|87144.9|87119.9|87147.4|87122.4|87161|87123.3|87144.9|87110.5|31
1636644060000|2021-11-11 15:21:00|87147|87122|87149.7|87124.7|87160.5|87125|87147|87108|34
1636644070000|2021-11-11 15:21:10|87150.2|87125.2|87151.9|87126.9|87152.2|87127.2|87150.2|87125.2|25
1636644080000|2021-11-11 15:21:20|87152|87127|87163.2|87113.2|87164.3|87127|87149.5|87111.2|32
1636644090000|2021-11-11 15:21:30|87163|87113|87155|87130|87167.3|87132.2|87153.3|87112.8|36
1636644100000|2021-11-11 15:21:40|87155.3|87130.3|87156.5|87131.5|87167.6|87132.1|87152.5|87117.6|41
1636644110000|2021-11-11 15:21:50|87156.7|87131.7|87174.1|87124.1|87174.7|87133.6|87156.7|87119.8|42
1636644120000|2021-11-11 15:22:00|87174.3|87124.3|87172.2|87122.2|87174.7|87124.7|87170.7|87120.7|41
1636644130000|2021-11-11 15:22:10|87172.3|87122.3|87170.8|87120.8|87173.4|87123.4|87170.7|87120.7|33
1636644140000|2021-11-11 15:22:20|87170.5|87120.5|87171.1|87121.1|87171.5|87121.5|87170.5|87120.5|22
1636644150000|2021-11-11 15:22:30|87171.3|87121.3|87160.6|87135.6|87171.4|87135.6|87155.7|87117.2|41
1636644160000|2021-11-11 15:22:40|87160.4|87135.4|87172|87122|87173.7|87135.4|87158.3|87120.1|40
1636644170000|2021-11-11 15:22:50|87173.4|87123.4|87159.2|87134.2|87175.9|87139.3|87159.1|87120.1|45
1636644180000|2021-11-11 15:23:00|87159.5|87134.5|87170.1|87120.1|87172.5|87134.5|87159|87119.3|46
1636644190000|2021-11-11 15:23:10|87169.7|87119.7|87160.6|87135.6|87176.1|87137.9|87159.5|87119.7|33
1636644200000|2021-11-11 15:23:20|87160.5|87135.5|87163.8|87138.8|87177.7|87140.5|87159.5|87124.4|42
1636644210000|2021-11-11 15:23:30|87163.6|87138.6|87164.3|87139.3|87165.2|87140.2|87162.8|87137.8|29
1636644220000|2021-11-11 15:23:40|87164.2|87139.2|87161.4|87136.4|87173.9|87139.3|87161|87123.3|34
1636644230000|2021-11-11 15:23:50|87161.5|87136.5|87163.5|87138.5|87175.5|87139.1|87161.3|87125.3|23
1636644240000|2021-11-11 15:24:00|87164.7|87139.7|87157.9|87132.9|87174|87140.2|87157.7|87123.1|36
1636644250000|2021-11-11 15:24:10|87158.1|87133.1|87155.6|87130.6|87167.1|87133.2|87155.2|87116.5|41
1636644260000|2021-11-11 15:24:20|87155.7|87130.7|87157.1|87132.1|87157.4|87132.4|87154.6|87129.6|29
1636644270000|2021-11-11 15:24:30|87157.4|87132.4|87169.1|87119.1|87169.3|87133.2|87154.1|87118.8|29
1636644280000|2021-11-11 15:24:40|87171.6|87121.6|87170.1|87120.1|87171.7|87132.9|87155.1|87117.4|39
1636644290000|2021-11-11 15:24:50|87169.9|87119.9|87161.8|87136.8|87170|87136.9|87157.6|87119.6|32
1636644300000|2021-11-11 15:25:00|87161.9|87136.9|87158.6|87133.6|87162.1|87137.1|87157.2|87132.2|41
1636644310000|2021-11-11 15:25:10|87158.5|87133.5|87163.8|87138.8|87176.3|87139.5|87157.9|87125.9|31
1636644320000|2021-11-11 15:25:20|87163.7|87138.7|87164.5|87139.5|87177.8|87143.2|87163.7|87127.8|44
1636644330000|2021-11-11 15:25:30|87165|87140|87174.5|87124.5|87178.2|87141.4|87160.7|87124.5|50
1636644340000|2021-11-11 15:25:40|87174.7|87124.7|87163.5|87138.5|87176|87138.5|87163.5|87124.7|17
1636644350000|2021-11-11 15:25:50|87163.4|87138.4|87164.2|87139.2|87172.9|87140.7|87160.5|87122.4|38
1636644360000|2021-11-11 15:26:00|87164.6|87139.6|87165.2|87140.2|87165.9|87140.9|87163.8|87138.8|32
1636644370000|2021-11-11 15:26:10|87165.1|87140.1|87173.3|87148.3|87187.6|87150.6|87165.1|87136.8|37
1636644380000|2021-11-11 15:26:20|87173.7|87148.7|87182.4|87132.4|87183.7|87148.7|87171.2|87131.6|33
1636644390000|2021-11-11 15:26:30|87182.1|87132.1|87183.2|87133.2|87185.6|87149|87172.1|87132.1|47
1636644400000|2021-11-11 15:26:40|87183|87133|87169|87144|87183.3|87145.3|87168.8|87131.8|30
1636644410000|2021-11-11 15:26:50|87169.1|87144.1|87172.5|87147.5|87173.7|87148.7|87168.7|87143.7|36
1636644420000|2021-11-11 15:27:00|87172.8|87147.8|87173.5|87148.5|87186|87149.6|87172.2|87135.1|36
1636644430000|2021-11-11 15:27:10|87173.2|87148.2|87169|87144|87184|87148.9|87168.7|87131.1|38
1636644440000|2021-11-11 15:27:20|87168.8|87143.8|87169.8|87144.8|87170.2|87145.2|87167.9|87142.9|33
1636644450000|2021-11-11 15:27:30|87170.3|87145.3|87168.8|87143.8|87183.5|87146.5|87168.8|87132.7|34
1636644460000|2021-11-11 15:27:40|87168.9|87143.9|87168.6|87143.6|87170.4|87145.4|87168.4|87143.4|22
1636644470000|2021-11-11 15:27:50|87167.1|87142.1|87179.1|87129.1|87180.2|87142.9|87167.1|87128.6|29
1636644480000|2021-11-11 15:28:00|87179.2|87129.2|87160.6|87135.6|87179.3|87138.6|87159.4|87119|48
1636644490000|2021-11-11 15:28:10|87161.7|87136.7|87150.6|87125.6|87172.9|87136.7|87150.4|87112.3|46
1636644500000|2021-11-11 15:28:20|87150.2|87125.2|87159.8|87109.8|87162.5|87125.6|87147.2|87109.5|40
1636644510000|2021-11-11 15:28:30|87160.4|87110.4|87149.3|87124.3|87160.8|87124.3|87147.3|87109.8|22
1636644520000|2021-11-11 15:28:40|87162.3|87112.3|87149.6|87099.6|87166|87125.6|87149.6|87099.6|45
1636644530000|2021-11-11 15:28:50|87149|87099|87122.9|87097.9|87149.8|87112.8|87121.9|87094|48
1636644540000|2021-11-11 15:29:00|87123|87098|87129.9|87079.9|87136.3|87100.4|87117.2|87079.4|48
1636644550000|2021-11-11 15:29:10|87130.7|87080.7|87131.1|87081.1|87133.4|87095.8|87118.1|87078.7|38
1636644560000|2021-11-11 15:29:20|87119|87094|87135.7|87085.7|87137.8|87094|87118.4|87080.1|35
1636644570000|2021-11-11 15:29:30|87122.9|87097.9|87139.3|87089.3|87140.3|87103.4|87122|87085.4|42
1636644580000|2021-11-11 15:29:40|87139.7|87089.7|87133.5|87083.5|87139.7|87095|87118.9|87080.7|39
1636644590000|2021-11-11 15:29:50|87120.1|87095.1|87126.5|87076.5|87131.6|87096.9|87116.6|87076.5|43
1636644600000|2021-11-11 15:30:00|87127.2|87077.2|87127.6|87077.6|87127.9|87090.4|87114.5|87075.2|39
1636644610000|2021-11-11 15:30:10|87126|87076|87109.3|87084.3|87126.8|87090.9|87107.9|87074.9|45
1636644620000|2021-11-11 15:30:20|87108.9|87083.9|87128|87078|87132.6|87094.9|87108.9|87072.2|45
1636644630000|2021-11-11 15:30:30|87126.4|87076.4|87125.1|87075.1|87127.5|87091.4|87113.8|87074.9|34
1636644640000|2021-11-11 15:30:40|87125.3|87075.3|87108.3|87083.3|87127.4|87085.1|87108.3|87070.4|39
1636644650000|2021-11-11 15:30:50|87108.5|87083.5|87113|87088|87125.5|87088|87108.5|87070.2|32
1636644660000|2021-11-11 15:31:00|87125.4|87075.4|87118.7|87068.7|87126|87084.5|87106.5|87067.7|45
1636644670000|2021-11-11 15:31:10|87118.5|87068.5|87107.7|87082.7|87121.6|87083.1|87105.6|87068.5|40
1636644680000|2021-11-11 15:31:20|87108.1|87083.1|87108.7|87058.7|87121.2|87083.7|87097.1|87058.7|49
1636644690000|2021-11-11 15:31:30|87108.9|87058.9|87108.7|87058.7|87112|87074.6|87098.9|87057.2|45
1636644700000|2021-11-11 15:31:40|87108.3|87058.3|87113.1|87063.1|87115.3|87077.3|87099.3|87058.3|34
1636644710000|2021-11-11 15:31:50|87112.6|87062.6|87112.9|87062.9|87117.5|87081|87099.6|87060.6|47
1636644720000|2021-11-11 15:32:00|87112.6|87062.6|87098.6|87073.6|87113.3|87075.8|87098.6|87060.9|39
1636644730000|2021-11-11 15:32:10|87098.7|87073.7|87113.4|87063.4|87113.4|87076.4|87098.6|87061.1|43
1636644740000|2021-11-11 15:32:20|87113.2|87063.2|87114.3|87064.3|87116.2|87075.5|87099.8|87062.8|53
1636644750000|2021-11-11 15:32:30|87114.5|87064.5|87105.9|87080.9|87120.3|87082.2|87100.4|87062.7|41
1636644760000|2021-11-11 15:32:40|87105.1|87080.1|87108.4|87083.4|87120.4|87083.4|87104.1|87065.6|44
1636644770000|2021-11-11 15:32:50|87108.3|87083.3|87092.5|87067.5|87117.5|87083.5|87090.6|87052.6|49
1636644780000|2021-11-11 15:33:00|87091.7|87066.7|87086|87061|87105.5|87069.9|87079.8|87043.4|53
1636644790000|2021-11-11 15:33:10|87085.6|87060.6|87084.3|87059.3|87099|87062.3|87084.2|87046.7|27
1636644800000|2021-11-11 15:33:20|87084.6|87059.6|87082.3|87057.3|87100.6|87062.4|87082.2|87043.9|37
1636644810000|2021-11-11 15:33:30|87082.4|87057.4|87091.1|87041.1|87093.9|87057.5|87077.1|87039.6|51
1636644820000|2021-11-11 15:33:40|87090.2|87040.2|87075.1|87050.1|87091.4|87053.8|87074.4|87040.1|41
1636644830000|2021-11-11 15:33:50|87075.4|87050.4|87075.9|87050.9|87097.1|87060.2|87074.5|87038.8|54
1636644840000|2021-11-11 15:34:00|87075.5|87050.5|87066.2|87041.2|87088.1|87050.5|87066.2|87026.4|48
1636644850000|2021-11-11 15:34:10|87066.7|87041.7|87061.9|87036.9|87079.5|87041.7|87061.6|87024|43
1636644860000|2021-11-11 15:34:20|87062.2|87037.2|87063.3|87038.3|87065.3|87040.3|87062.2|87037.2|32
1636644870000|2021-11-11 15:34:30|87063.1|87038.1|87078.3|87028.3|87078.9|87039.5|87056.4|87018.1|52
1636644880000|2021-11-11 15:34:40|87079.6|87029.6|87070.3|87045.3|87084.7|87045.9|87065.5|87028.5|62
1636644890000|2021-11-11 15:34:50|87070.4|87045.4|87067.1|87042.1|87079.3|87046.2|87067.1|87028.8|38
1636644900000|2021-11-11 15:35:00|87066.6|87041.6|87062.6|87037.6|87067|87042|87061.7|87036.7|40
1636644910000|2021-11-11 15:35:10|87061|87036|87060.2|87035.2|87073.2|87036.6|87057.9|87020.4|48
1636644920000|2021-11-11 15:35:20|87073.5|87023.5|87068.6|87043.6|87077.9|87043.6|87061.6|87023.5|50
1636644930000|2021-11-11 15:35:30|87069.1|87044.1|87071.1|87046.1|87089|87048.6|87068.9|87030.5|57
1636644940000|2021-11-11 15:35:40|87071.8|87046.8|87064|87039|87088.6|87048.3|87064|87029.1|45
1636644950000|2021-11-11 15:35:50|87063.8|87038.8|87082.6|87032.6|87083.9|87041|87063.6|87027.7|46
1636644960000|2021-11-11 15:36:00|87070.2|87045.2|87080.5|87030.5|87083.4|87045.2|87069.3|87030.1|39
1636644970000|2021-11-11 15:36:10|87081|87031|87069.8|87044.8|87081.1|87044.8|87067.8|87030.2|29
1636644980000|2021-11-11 15:36:20|87070|87045|87070.7|87020.7|87079.9|87045|87055.8|87019.4|51
1636644990000|2021-11-11 15:36:30|87070.9|87020.9|87049.7|87024.7|87071|87026.4|87048.5|87012.8|33
1636645000000|2021-11-11 15:36:40|87050.6|87025.6|87048.3|87023.3|87064.2|87026.3|87047.1|87011.5|34
1636645010000|2021-11-11 15:36:50|87048.5|87023.5|87063.4|87013.4|87064.7|87023.5|87048.5|87010.4|34
1636645020000|2021-11-11 15:37:00|87063.5|87013.5|87062.3|87012.3|87065.2|87025.6|87046.9|87011.1|47
1636645030000|2021-11-11 15:37:10|87062.2|87012.2|87068.6|87018.6|87068.9|87018.9|87061.4|87011.4|49
1636645040000|2021-11-11 15:37:20|87056.1|87031.1|87051|87026|87066.3|87031.4|87049.9|87014.9|48
1636645050000|2021-11-11 15:37:30|87050.1|87025.1|87050.6|87025.6|87053|87028|87050|87025|29
1636645060000|2021-11-11 15:37:40|87050.9|87025.9|87066.9|87016.9|87066.9|87029.7|87050.4|87016.1|35
1636645070000|2021-11-11 15:37:50|87066.1|87016.1|87036.4|87011.4|87068.9|87019.7|87036.4|86998.3|51
1636645080000|2021-11-11 15:38:00|87050.1|87000.1|87045.4|86995.4|87052.4|87002.4|87043.4|86993.4|59
1636645090000|2021-11-11 15:38:10|87046.5|86996.5|87046.3|86996.3|87047.7|86997.7|87044.5|86994.5|44
1636645100000|2021-11-11 15:38:20|87046.6|86996.6|87045.9|86995.9|87051.6|87008.3|87031.9|86995.3|45
1636645110000|2021-11-11 15:38:30|87046.2|86996.2|87034.2|87009.2|87048.7|87011.7|87032.7|86995.3|43
1636645120000|2021-11-11 15:38:40|87033.1|87008.1|87060.9|87010.9|87062.7|87013.8|87033.1|86997.3|50
1636645130000|2021-11-11 15:38:50|87061.8|87011.8|87050.8|87000.8|87063.2|87013.2|87050.1|87000.1|53
1636645140000|2021-11-11 15:39:00|87050.4|87000.4|87054.5|87004.5|87057.5|87007.5|87050.2|87000.2|50
1636645150000|2021-11-11 15:39:10|87053.4|87003.4|87063.3|87013.3|87063.5|87013.5|87049.8|86999.8|49
1636645160000|2021-11-11 15:39:20|87063.2|87013.2|87064.8|87014.8|87064.8|87014.8|87062.7|87012.7|32
1636645170000|2021-11-11 15:39:30|87064.1|87014.1|87063.9|87013.9|87072|87022|87063.9|87013.9|52
1636645180000|2021-11-11 15:39:40|87066|87016|87068|87018|87068|87018|87064.5|87014.5|40
1636645190000|2021-11-11 15:39:50|87067.1|87017.1|87058.1|87033.1|87071.8|87034.1|87052.8|87017|39
1636645200000|2021-11-11 15:40:00|87055|87030|87066.9|87016.9|87071.3|87033.3|87055|87015.6|44
1636645210000|2021-11-11 15:40:10|87066.3|87016.3|87043.6|87018.6|87068.6|87019.8|87043.5|87007.3|43
1636645220000|2021-11-11 15:40:20|87044.9|87019.9|87063.5|87013.5|87063.6|87020.9|87042.3|87009.6|38
1636645230000|2021-11-11 15:40:30|87061.3|87011.3|87061.2|87011.2|87062.6|87021|87044.8|87005.9|45
1636645240000|2021-11-11 15:40:40|87057.9|87007.9|87054|87029|87069.6|87030.3|87048.6|87006.4|45
1636645250000|2021-11-11 15:40:50|87053.9|87028.9|87073|87023|87073.5|87037|87053.9|87015.3|55
1636645260000|2021-11-11 15:41:00|87073.3|87023.3|87057.2|87032.2|87073.3|87033.6|87055.5|87017.6|42
1636645270000|2021-11-11 15:41:10|87058.1|87033.1|87054.7|87029.7|87077.6|87035.6|87054.5|87021.8|49
1636645280000|2021-11-11 15:41:20|87059.6|87034.6|87060.2|87035.2|87060.2|87035.2|87057.2|87032.2|37
1636645290000|2021-11-11 15:41:30|87060.5|87035.5|87076.5|87026.5|87081.7|87035.8|87057.1|87023.9|54
1636645300000|2021-11-11 15:41:40|87076.3|87026.3|87078.2|87028.2|87080.5|87030.5|87076.3|87026.3|45
1636645310000|2021-11-11 15:41:50|87077.9|87027.9|87075.1|87025.1|87079.5|87029.5|87072.7|87022.7|32
1636645320000|2021-11-11 15:42:00|87075|87025|87073|87023|87077.9|87027.9|87070.8|87020.8|46
1636645330000|2021-11-11 15:42:10|87073.3|87023.3|87074.1|87024.1|87074.1|87024.1|87071.1|87021.1|31
1636645340000|2021-11-11 15:42:20|87074|87024|87073.2|87023.2|87075.1|87025.1|87072.5|87022.5|30
1636645350000|2021-11-11 15:42:30|87073|87023|87066.8|87016.8|87073.7|87023.7|87066.4|87016.4|34
1636645360000|2021-11-11 15:42:40|87066.7|87016.7|87067|87017|87067.8|87017.8|87066.6|87016.6|28
1636645370000|2021-11-11 15:42:50|87066.6|87016.6|87064|87014|87066.6|87016.6|87061.3|87011.3|39
1636645380000|2021-11-11 15:43:00|87064.2|87014.2|87062.8|87012.8|87065.3|87024.3|87047.5|87009.6|38
1636645390000|2021-11-11 15:43:10|87062.7|87012.7|87063.3|87013.3|87066.2|87016.2|87062.1|87012.1|37
1636645400000|2021-11-11 15:43:20|87063.4|87013.4|87057.8|87007.8|87065.1|87015.1|87056.4|87006.4|56
1636645410000|2021-11-11 15:43:30|87054.8|87004.8|87054.8|87004.8|87058.8|87008.8|87052.9|87002.9|43
1636645420000|2021-11-11 15:43:40|87053.3|87003.3|87052.9|87002.9|87057.1|87007.1|87051.7|87001.7|43
1636645430000|2021-11-11 15:43:50|87053|87003|87054.3|87004.3|87054.5|87004.5|87048.4|86998.4|51
1636645440000|2021-11-11 15:44:00|87054.8|87004.8|87052|87002|87054.8|87004.8|87052|87002|31
1636645450000|2021-11-11 15:44:10|87052.2|87002.2|87049.2|86999.2|87053.5|87003.5|87049.2|86999.2|32
1636645460000|2021-11-11 15:44:20|87050.9|87000.9|87047.8|86997.8|87050.9|87000.9|87046|86996|35
1636645470000|2021-11-11 15:44:30|87047.9|86997.9|87043.9|86993.9|87049|87009.4|87032|86992.6|37
1636645480000|2021-11-11 15:44:40|87043.8|86993.8|87036.8|86986.8|87044.8|86994.8|87031.3|86981.3|45
1636645490000|2021-11-11 15:44:50|87036.6|86986.6|87043.1|86993.1|87043.7|86993.7|87036.6|86986.6|52
1636645500000|2021-11-11 15:45:00|87044.9|86994.9|87042.1|86992.1|87047|86997|87041.4|86991.4|58
1636645510000|2021-11-11 15:45:10|87042|86992|87036.1|86986.1|87052.4|87007.8|87029.9|86986|55
1636645520000|2021-11-11 15:45:20|87036.6|86986.6|87035.6|86985.6|87039.3|86989.3|87032.5|86982.5|38
1636645530000|2021-11-11 15:45:30|87035.7|86985.7|87019.6|86969.6|87035.8|86985.8|87017.5|86967.5|50
1636645540000|2021-11-11 15:45:40|87019.4|86969.4|87022.1|86972.1|87022.1|86972.1|87018.2|86968.2|37
1636645550000|2021-11-11 15:45:50|87023.1|86973.1|87022.6|86972.6|87024.6|86974.6|87021|86971|38
1636645560000|2021-11-11 15:46:00|87022.3|86972.3|87018.8|86968.8|87022.6|86972.6|87015.8|86965.8|41
1636645570000|2021-11-11 15:46:10|87017.3|86967.3|87022.8|86972.8|87023.1|86973.1|87015.7|86965.7|46
1636645580000|2021-11-11 15:46:20|87022.2|86972.2|87028.8|86978.8|87028.8|86978.8|87022|86972|41
1636645590000|2021-11-11 15:46:30|87029.4|86979.4|87029.8|86979.8|87029.8|86979.8|87025.6|86975.6|42
1636645600000|2021-11-11 15:46:40|87031|86981|87031.3|86981.3|87035.7|86985.7|87030.8|86980.8|65
1636645610000|2021-11-11 15:46:50|87031.2|86981.2|87032.5|86982.5|87033|86983|87030.2|86980.2|36
1636645620000|2021-11-11 15:47:00|87032.4|86982.4|87032.4|86982.4|87035.7|86985.7|87027.6|86977.6|56
1636645630000|2021-11-11 15:47:10|87032.1|86982.1|87029.4|86979.4|87032.1|86982.1|87027.2|86977.2|44
1636645640000|2021-11-11 15:47:20|87029.1|86979.1|87039.5|86989.5|87040.7|86990.7|87028.8|86978.8|38
1636645650000|2021-11-11 15:47:30|87038.4|86988.4|87037.7|86987.7|87042.2|86992.2|87037.7|86987.7|49
1636645660000|2021-11-11 15:47:40|87038.5|86988.5|87051.7|87001.7|87053.7|87010.8|87034.5|86985.9|50
1636645670000|2021-11-11 15:47:50|87051.4|87001.4|87049.6|86999.6|87054.6|87004.6|87049.1|86999.1|49
1636645680000|2021-11-11 15:48:00|87049.7|86999.7|87050.2|87000.2|87052.1|87002.1|87046|86996|61
1636645690000|2021-11-11 15:48:10|87049.7|86999.7|87055.7|87005.7|87055.7|87005.7|87049.5|86999.5|43
1636645700000|2021-11-11 15:48:20|87054.5|87004.5|87050.3|87000.3|87054.5|87004.5|87049.1|86999.1|41
1636645710000|2021-11-11 15:48:30|87049.2|86999.2|87047.5|86997.5|87050.6|87000.6|87044.5|86994.5|45
1636645720000|2021-11-11 15:48:40|87047.7|86997.7|87057.7|87007.7|87059.5|87009.5|87046.6|86996.6|48
1636645730000|2021-11-11 15:48:50|87058|87008|87052.2|87002.2|87059.9|87009.9|87052.2|87002.2|45
1636645740000|2021-11-11 15:49:00|87053.1|87003.1|87054.9|87004.9|87057|87007|87052.3|87002.3|45
1636645750000|2021-11-11 15:49:10|87055.1|87005.1|87044.1|86994.1|87055.5|87005.5|87044.1|86994.1|47
1636645760000|2021-11-11 15:49:20|87045.2|86995.2|87026.2|86976.2|87046.4|86996.4|87026.2|86976.2|46
1636645770000|2021-11-11 15:49:30|87025.8|86975.8|87025.6|86975.6|87028|86978|87024.6|86974.6|37
1636645780000|2021-11-11 15:49:40|87025.8|86975.8|87035|86985|87035.2|86985.2|87025.8|86975.8|59
1636645790000|2021-11-11 15:49:50|87034.6|86984.6|87048.9|86998.9|87056.1|87013.1|87034.4|86984.4|60
1636645800000|2021-11-11 15:50:00|87048.6|86998.6|87041.4|86991.4|87048.7|86998.7|87040.5|86990.5|58
1636645810000|2021-11-11 15:50:10|87041.7|86991.7|87044.9|86994.9|87044.9|86994.9|87041.3|86991.3|44
1636645820000|2021-11-11 15:50:20|87044.8|86994.8|87050.2|87000.2|87051.6|87001.6|87041.4|86991.4|55
1636645830000|2021-11-11 15:50:30|87050.7|87000.7|87062.5|87012.5|87065.5|87023.3|87048|86999.9|50
1636645840000|2021-11-11 15:50:40|87061.8|87011.8|87047.3|86997.3|87061.8|87011.8|87045.4|86995.4|53
1636645850000|2021-11-11 15:50:50|87047.1|86997.1|87028.8|86978.8|87049|86999|87028.8|86978.8|52
1636645860000|2021-11-11 15:51:00|87029.2|86979.2|87034.3|86984.3|87047|86997|87027.4|86977.4|54
1636645870000|2021-11-11 15:51:10|87034.4|86984.4|87033.6|86983.6|87038|86988|87032.5|86982.5|59
1636645880000|2021-11-11 15:51:20|87034.3|86984.3|87037.9|86987.9|87040.2|86990.2|87033.8|86983.8|48
1636645890000|2021-11-11 15:51:30|87037.8|86987.8|87032.9|86982.9|87039|86989|87030|86980|48
1636645900000|2021-11-11 15:51:40|87032.6|86982.6|87034.6|86984.6|87037.7|86987.7|87031.5|86981.5|50
1636645910000|2021-11-11 15:51:50|87035.6|86985.6|87033.8|86983.8|87035.6|86985.6|87032.6|86982.6|36
1636645920000|2021-11-11 15:52:00|87031.1|86981.1|87032.4|86982.4|87033.8|86983.8|87028.5|86978.5|43
1636645930000|2021-11-11 15:52:10|87032.8|86982.8|87030.5|86980.5|87033.5|86983.5|87029.4|86979.4|43
1636645940000|2021-11-11 15:52:20|87030.9|86980.9|87027.3|86977.3|87030.9|86980.9|87026.4|86976.4|39
1636645950000|2021-11-11 15:52:30|87028.2|86978.2|87029.4|86979.4|87031.5|86981.5|87026.2|86976.2|38
1636645960000|2021-11-11 15:52:40|87028.8|86978.8|87023.5|86973.5|87028.8|86978.8|87021.6|86971.6|46
1636645970000|2021-11-11 15:52:50|87023.1|86973.1|87010.7|86960.7|87023.9|86973.9|87008.6|86958.6|59
1636645980000|2021-11-11 15:53:00|87010.8|86960.8|87003.7|86953.7|87011|86961|87003.7|86953.7|45
1636645990000|2021-11-11 15:53:10|87005.1|86955.1|87001|86951|87005.1|86955.1|86999.7|86949.7|54
1636646000000|2021-11-11 15:53:20|87001.1|86951.1|86996.3|86946.3|87001.4|86951.4|86996|86946|47
1636646010000|2021-11-11 15:53:30|86996.4|86946.4|87015.9|86965.9|87019.1|86969.1|86995.7|86945.7|57
1636646020000|2021-11-11 15:53:40|87015.8|86965.8|87016.4|86966.4|87019.9|86969.9|87014.6|86964.6|52
1636646030000|2021-11-11 15:53:50|87017.8|86967.8|87022.1|86972.1|87027.9|86977.9|87016.7|86966.7|55
1636646040000|2021-11-11 15:54:00|87021.5|86971.5|87021.5|86971.5|87024|86974|87018.8|86968.8|44
1636646050000|2021-11-11 15:54:10|87023|86973|87021.4|86971.4|87023.6|86973.6|87020.9|86970.9|41
1636646060000|2021-11-11 15:54:20|87021.5|86971.5|87012.4|86962.4|87022.6|86972.6|87006.9|86956.9|50
1636646070000|2021-11-11 15:54:30|87013.5|86963.5|87013.6|86963.6|87014.2|86964.2|87012|86962|41
1636646080000|2021-11-11 15:54:40|87013.7|86963.7|87012.4|86962.4|87014.7|86964.7|87011.8|86961.8|39
1636646090000|2021-11-11 15:54:50|87012.2|86962.2|87015.4|86965.4|87016.4|86966.4|87012.1|86962.1|51
1636646100000|2021-11-11 15:55:00|87015.3|86965.3|87025.5|86975.5|87027.4|86977.4|87014.9|86964.9|54
1636646110000|2021-11-11 15:55:10|87025.7|86975.7|87023|86973|87026.1|86976.1|87022.1|86972.1|51
1636646120000|2021-11-11 15:55:20|87022.7|86972.7|87025.7|86975.7|87027.3|86977.3|87021.2|86971.2|50
1636646130000|2021-11-11 15:55:30|87025.5|86975.5|87031.8|86981.8|87032.2|86982.2|87025.4|86975.4|48
1636646140000|2021-11-11 15:55:40|87031.4|86981.4|87031.9|86981.9|87033|86983|87028.7|86978.7|47
1636646150000|2021-11-11 15:55:50|87031.2|86981.2|87036.1|86986.1|87036.7|86986.7|87029.2|86979.2|48
1636646160000|2021-11-11 15:56:00|87035|86985|87043.2|86993.2|87043.2|86993.2|87035|86985|53
1636646170000|2021-11-11 15:56:10|87043.1|86993.1|87041.4|86991.4|87044.1|86994.1|87040.3|86990.3|50
1636646180000|2021-11-11 15:56:20|87041.6|86991.6|87042.6|86992.6|87043.5|86993.5|87040|86990|45
1636646190000|2021-11-11 15:56:30|87041.5|86991.5|87043.4|86993.4|87043.4|86993.4|87040.5|86990.5|39
1636646200000|2021-11-11 15:56:40|87043.1|86993.1|87031|86981|87046.5|86996.5|87028.9|86978.9|56
1636646210000|2021-11-11 15:56:50|87031.2|86981.2|87034.3|86984.3|87034.3|86984.3|87025.6|86975.6|61
1636646220000|2021-11-11 15:57:00|87033.8|86983.8|87037.5|86987.5|87039.2|86989.2|87033|86983|52
1636646230000|2021-11-11 15:57:10|87037.8|86987.8|87035|86985|87041.1|86991.1|87031.5|86981.5|50
1636646240000|2021-11-11 15:57:20|87034.1|86984.1|87012.6|86962.6|87034.1|86984.1|87012.2|86962.2|56
1636646250000|2021-11-11 15:57:30|87013.1|86963.1|86990.3|86940.3|87014.8|86964.8|86989.4|86939.4|57
1636646260000|2021-11-11 15:57:40|86990.5|86940.5|86984.8|86934.8|86990.9|86940.9|86982.8|86932.8|52
1636646270000|2021-11-11 15:57:50|86985.2|86935.2|86989.8|86939.8|86994.3|86944.3|86984.8|86934.8|61
1636646280000|2021-11-11 15:58:00|86988.6|86938.6|86982.9|86932.9|86989.5|86939.5|86982.2|86932.2|56
1636646290000|2021-11-11 15:58:10|86983.7|86933.7|86979.4|86929.4|86990.2|86940.2|86976.9|86926.9|64
1636646300000|2021-11-11 15:58:20|86978.1|86928.1|86985.3|86935.3|86985.7|86935.7|86977.2|86927.2|53
1636646310000|2021-11-11 15:58:30|86985.1|86935.1|86970.5|86920.5|86986.2|86936.2|86970.2|86920.2|48
1636646320000|2021-11-11 15:58:40|86970.4|86920.4|86967.7|86917.7|86971|86921|86963.6|86913.6|48
1636646330000|2021-11-11 15:58:50|86967.8|86917.8|86981.6|86931.6|86982.5|86932.5|86962.4|86912.4|63
1636646340000|2021-11-11 15:59:00|86980.9|86930.9|86984.6|86934.6|86986.6|86936.6|86980.4|86930.4|55
1636646350000|2021-11-11 15:59:10|86985|86935|86984.6|86934.6|86985.1|86935.1|86982.3|86932.3|39
1636646360000|2021-11-11 15:59:20|86984.2|86934.2|86988.7|86938.7|86992|86942|86984.2|86934.2|47
1636646370000|2021-11-11 15:59:30|86989.6|86939.6|86989|86939|86990.2|86940.2|86987.9|86937.9|44
1636646380000|2021-11-11 15:59:40|86987.9|86937.9|86988.8|86938.8|86990.5|86940.5|86985.2|86935.2|51
1636646390000|2021-11-11 15:59:50|86988.7|86938.7|86994.4|86944.4|86994.4|86944.4|86988.7|86938.7|52
1636646400000|2021-11-11 16:00:00|86994.3|86944.3|86994.5|86944.5|86995.6|86957.2|86981.4|86942.5|58
1636646410000|2021-11-11 16:00:10|86994.8|86944.8|86996.2|86946.2|87001.4|86951.4|86991.1|86941.1|48
1636646420000|2021-11-11 16:00:20|86996.4|86946.4|86990.1|86940.1|86998.3|86948.3|86986.7|86936.7|58
1636646430000|2021-11-11 16:00:30|86990.2|86940.2|86993|86943|86995|86945|86989.1|86939.1|50
1636646440000|2021-11-11 16:00:40|86992.9|86942.9|86991.8|86941.8|86994.6|86944.6|86987.2|86937.2|46
1636646450000|2021-11-11 16:00:50|86991.9|86941.9|86989.3|86939.3|86992.1|86942.1|86986.5|86936.5|45
1636646460000|2021-11-11 16:01:00|86989.8|86939.8|86988.2|86938.2|86990.1|86940.1|86987.2|86937.2|39
1636646470000|2021-11-11 16:01:10|86988.8|86938.8|86990.4|86940.4|86990.4|86940.4|86985|86935|37
1636646480000|2021-11-11 16:01:20|86990.7|86940.7|86991.7|86941.7|86991.7|86941.7|86989.2|86939.2|33
1636646490000|2021-11-11 16:01:30|86991.6|86941.6|86990.2|86940.2|86992.4|86942.4|86989.5|86939.5|35
1636646500000|2021-11-11 16:01:40|86990.3|86940.3|86995.8|86945.8|86997|86947|86989.8|86939.8|45
1636646510000|2021-11-11 16:01:50|86994.2|86944.2|86994.6|86944.6|86995.7|86954|86979|86940.3|37
1636646520000|2021-11-11 16:02:00|86995.3|86945.3|86993.1|86943.1|86997.3|86947.3|86993.1|86943.1|41
1636646530000|2021-11-11 16:02:10|86995.2|86945.2|87000.7|86950.7|87006.7|86956.7|86995.2|86945.2|60
1636646540000|2021-11-11 16:02:20|87001.5|86951.5|86998.9|86948.9|87002.7|86952.7|86998.9|86948.9|39
1636646550000|2021-11-11 16:02:30|86998.8|86948.8|87001.3|86951.3|87002.5|86952.5|86998.8|86948.8|42
1636646560000|2021-11-11 16:02:40|87003.5|86953.5|87003.6|86953.6|87003.9|86953.9|87001|86951|34
1636646570000|2021-11-11 16:02:50|87003.9|86953.9|87020.9|86970.9|87021.8|86971.8|87003.9|86953.9|62
1636646580000|2021-11-11 16:03:00|87022.8|86972.8|87022.4|86972.4|87024.9|86974.9|87021.1|86971.1|34
1636646590000|2021-11-11 16:03:10|87023|86973|87026.7|86976.7|87027.1|86977.1|87023|86973|22
1636646600000|2021-11-11 16:03:20|87025.4|86975.4|87041.9|86991.9|87046.3|86996.3|87025.4|86975.4|57
1636646610000|2021-11-11 16:03:30|87041.4|86991.4|87042.3|86992.3|87043.3|86993.3|87039.8|86989.8|32
1636646620000|2021-11-11 16:03:40|87042.7|86992.7|87047.4|86997.4|87048.8|86998.8|87042.6|86992.6|41
1636646630000|2021-11-11 16:03:50|87048.2|86998.2|87039.9|86989.9|87048.2|86998.2|87039.9|86989.9|29
1636646640000|2021-11-11 16:04:00|87040.6|86990.6|87042|86992|87043.9|86993.9|87040.5|86990.5|45
1636646650000|2021-11-11 16:04:10|87042.1|86992.1|87036.6|86986.6|87042.1|86992.1|87034.7|86984.7|40
1636646660000|2021-11-11 16:04:20|87037.4|86987.4|87036.3|86986.3|87039.8|86989.8|87035.6|86985.6|34
1636646670000|2021-11-11 16:04:30|87036.1|86986.1|87037.3|86987.3|87038.4|86988.4|87035.9|86985.9|23
1636646680000|2021-11-11 16:04:40|87037.4|86987.4|87035.5|86985.5|87038.4|86997.3|87021.5|86984.4|36
1636646690000|2021-11-11 16:04:50|87036.2|86986.2|87023.8|86998.8|87037.8|87000.1|87022.9|86986.2|31
1636646700000|2021-11-11 16:05:00|87023.7|86998.7|87024.8|86999.8|87024.9|86999.9|87022.5|86997.5|21
1636646710000|2021-11-11 16:05:10|87024.3|86999.3|87036.7|86986.7|87037.6|86999.3|87024.3|86983.8|26
1636646720000|2021-11-11 16:05:20|87036.8|86986.8|87034.2|86984.2|87036.8|86986.8|87034|86984|24
1636646730000|2021-11-11 16:05:30|87034.5|86984.5|87021.3|86996.3|87034.5|86996.3|87019.6|86981|30
1636646740000|2021-11-11 16:05:40|87020.9|86995.9|87054.8|87004.8|87057.5|87017.6|87020.9|86995.2|52
1636646750000|2021-11-11 16:05:50|87054.7|87004.7|87049.1|86999.1|87056.8|87017|87042|86997.2|36
1636646760000|2021-11-11 16:06:00|87048.8|86998.8|87043.5|86993.5|87048.8|87008.9|87031.2|86992.5|36
1636646770000|2021-11-11 16:06:10|87043.2|86993.2|87051.2|87001.2|87051.2|87013.4|87029.1|86988.7|51
1636646780000|2021-11-11 16:06:20|87052.7|87002.7|87048.7|86998.7|87054.9|87004.9|87046.7|86996.7|48
1636646790000|2021-11-11 16:06:30|87048.1|86998.1|87047.9|86997.9|87049.4|86999.4|87047.3|86997.3|25
1636646800000|2021-11-11 16:06:40|87048.2|86998.2|87048.4|86998.4|87048.6|86998.6|87047.4|86997.4|19
1636646810000|2021-11-11 16:06:50|87048.5|86998.5|87036.7|87011.7|87049|87012.3|87036|86997.6|26
1636646820000|2021-11-11 16:07:00|87037.2|87012.2|87039.9|86989.9|87047.6|87012.2|87030.4|86989.6|39
1636646830000|2021-11-11 16:07:10|87039.8|86989.8|87039.5|86989.5|87039.8|87001.5|87024.9|86985.5|42
1636646840000|2021-11-11 16:07:20|87040.8|86990.8|87044.5|86994.5|87045.6|87001.4|87026.4|86988.4|41
1636646850000|2021-11-11 16:07:30|87043.9|86993.9|87039.8|86989.8|87044.8|87000.4|87025|86987.4|38
1636646860000|2021-11-11 16:07:40|87039.4|86989.4|87034.2|87009.2|87046.7|87009.6|87033.5|86989.4|28
1636646870000|2021-11-11 16:07:50|87033.9|87008.9|87047.4|86997.4|87047.5|87010|87033.5|86996.8|20
1636646880000|2021-11-11 16:08:00|87047.2|86997.2|87037.7|87012.7|87054.9|87013|87036.3|86997.2|46
1636646890000|2021-11-11 16:08:10|87050.7|87000.7|87049|86999|87051|87001|87049|86999|23
1636646900000|2021-11-11 16:08:20|87048.9|86998.9|87048.5|86998.5|87050.1|87000.1|87046.9|86996.9|31
1636646910000|2021-11-11 16:08:30|87048.3|86998.3|87037|87012|87049.6|87012|87036|86997.4|27
1636646920000|2021-11-11 16:08:40|87036.9|87011.9|87050|87000|87050.5|87012.7|87036.7|86999.5|27
1636646930000|2021-11-11 16:08:50|87050.1|87000.1|87057.8|87007.8|87058.1|87018.9|87034.3|86995.8|42
1636646940000|2021-11-11 16:09:00|87057.1|87007.1|87057|87007|87058.1|87008.1|87056.4|87006.4|30
1636646950000|2021-11-11 16:09:10|87057.2|87007.2|87048.5|86998.5|87057.5|87020.1|87045.1|86998.1|38
1636646960000|2021-11-11 16:09:20|87048.7|86998.7|87048|86998|87048.7|86998.7|87046.3|86996.3|21
1636646970000|2021-11-11 16:09:30|87048.1|86998.1|87046|86996|87048.4|86998.4|87045.1|86995.1|33
1636646980000|2021-11-11 16:09:40|87045.8|86995.8|87047.6|86997.6|87047.7|86997.7|87045.2|86995.2|29
1636646990000|2021-11-11 16:09:50|87047.7|86997.7|87047.7|86997.7|87048|86998|87046.9|86996.9|16
1636647000000|2021-11-11 16:10:00|87047.9|86997.9|87025.2|87000.2|87047.9|87009.8|87024.2|86995|43
1636647010000|2021-11-11 16:10:10|87025.9|87000.9|87040.1|86990.1|87040.8|87005.6|87025.9|86989.7|36
1636647020000|2021-11-11 16:10:20|87040.3|86990.3|87035.8|86985.8|87040.5|86997.7|87019|86982.5|44
1636647030000|2021-11-11 16:10:30|87019.2|86994.2|87015.9|86990.9|87029.7|86994.4|87014|86977.7|38
1636647040000|2021-11-11 16:10:40|87016.1|86991.1|87032.1|86982.1|87033.3|86992.2|87015.5|86981.9|27
1636647050000|2021-11-11 16:10:50|87032.5|86982.5|87033.8|86983.8|87035.8|86995.1|87019.7|86982.1|38
1636647060000|2021-11-11 16:11:00|87033.1|86983.1|87043.6|86993.6|87043.6|87003.3|87022.3|86983.1|35
1636647070000|2021-11-11 16:11:10|87043.1|86993.1|87029.5|87004.5|87045|87007.9|87028.8|86992.1|43
1636647080000|2021-11-11 16:11:20|87029.7|87004.7|87041.1|86991.1|87041.8|87006.1|87027.7|86989.5|45
1636647090000|2021-11-11 16:11:30|87040.5|86990.5|87027.6|87002.6|87041.4|87002.6|87027.3|86990.5|27
1636647100000|2021-11-11 16:11:40|87027.5|87002.5|87042.5|86992.5|87042.6|87003.4|87026.9|86989.1|29
1636647110000|2021-11-11 16:11:50|87042.4|86992.4|87042.8|86992.8|87043.3|86993.3|87042.2|86992.2|24
1636647120000|2021-11-11 16:12:00|87042.6|86992.6|87022.9|86997.9|87042.6|86998.6|87020.9|86985.2|40
1636647130000|2021-11-11 16:12:10|87022.8|86997.8|87036.5|86986.5|87036.7|86998.2|87022.8|86985.4|21
1636647140000|2021-11-11 16:12:20|87036.4|86986.4|87025.5|87000.5|87038.5|87002.3|87024.2|86983.4|40
1636647150000|2021-11-11 16:12:30|87025.4|87000.4|87036.9|86986.9|87036.9|87001.4|87024.6|86984|37
1636647160000|2021-11-11 16:12:40|87037|86987|87037.7|86987.7|87037.9|86999.8|87023.8|86985.9|35
1636647170000|2021-11-11 16:12:50|87037.5|86987.5|87036.8|86986.8|87037.9|86987.9|87036.7|86986.7|23
1636647180000|2021-11-11 16:13:00|87037.1|86987.1|87021.6|86996.6|87038.8|87001.2|87021.6|86984.3|35
1636647190000|2021-11-11 16:13:10|87021.3|86996.3|87034.6|86984.6|87034.6|86997.2|87019.9|86982.7|25
1636647200000|2021-11-11 16:13:20|87034.3|86984.3|87033.3|86983.3|87035.7|86985.7|87032.6|86982.6|33
1636647210000|2021-11-11 16:13:30|87033.2|86983.2|87020.3|86995.3|87033.2|86995.7|87018.8|86983.2|21
1636647220000|2021-11-11 16:13:40|87020.7|86995.7|87019.5|86994.5|87020.7|86995.7|87019.1|86994.1|20
1636647230000|2021-11-11 16:13:50|87019.6|86994.6|87017.9|86992.9|87034|86996.3|87017.5|86981.5|27
1636647240000|2021-11-11 16:14:00|87017|86992|87032.3|86982.3|87033.4|86993.4|87015.7|86980.1|44
1636647250000|2021-11-11 16:14:10|87032.5|86982.5|87034|86984|87034|86984|87032.4|86982.4|15
1636647260000|2021-11-11 16:14:20|87033.9|86983.9|87020.8|86995.8|87033.9|86996.4|87019.9|86983.9|20
1636647270000|2021-11-11 16:14:30|87020.7|86995.7|87021.1|86996.1|87021.1|86996.1|87019.9|86994.9|13
1636647280000|2021-11-11 16:14:40|87021|86996|87036.8|86986.8|87037.5|86996.5|87021|86985.2|32
1636647290000|2021-11-11 16:14:50|87034.8|86984.8|87026.7|86976.7|87035.2|86985.2|87026.7|86976.7|41
1636647300000|2021-11-11 16:15:00|87027|86977|87035|86985|87035.6|86985.6|87025|86975|52
1636647310000|2021-11-11 16:15:10|87035.5|86985.5|87035.8|86985.8|87035.9|86985.9|87033.7|86983.7|28
1636647320000|2021-11-11 16:15:20|87036|86986|87030.6|86980.6|87036|86986|87030.2|86980.2|28
1636647330000|2021-11-11 16:15:30|87029.7|86979.7|87029.9|86979.9|87032.5|86982.5|87029.5|86979.5|31
1636647340000|2021-11-11 16:15:40|87029|86979|87026.6|86976.6|87029.1|86979.1|87023.9|86973.9|36
1636647350000|2021-11-11 16:15:50|87027.1|86977.1|87026.3|86976.3|87027.6|86977.6|87025.9|86975.9|22
1636647360000|2021-11-11 16:16:00|87026.1|86976.1|87029.2|86979.2|87033.2|86983.2|87026.1|86976.1|34
1636647370000|2021-11-11 16:16:10|87029.5|86979.5|87030.6|86980.6|87031.4|86981.4|87029.5|86979.5|17
1636647380000|2021-11-11 16:16:20|87030.2|86980.2|87031.5|86981.5|87031.5|86981.5|87029.3|86979.3|20
1636647390000|2021-11-11 16:16:30|87031.9|86981.9|87033.7|86983.7|87034.6|86984.6|87030.5|86980.5|24
1636647400000|2021-11-11 16:16:40|87031.7|86981.7|87028.1|86978.1|87035.2|86985.2|87028.1|86978.1|45
1636647410000|2021-11-11 16:16:50|87029.7|86979.7|87031.5|86981.5|87031.6|86981.6|87027.7|86977.7|34
1636647420000|2021-11-11 16:17:00|87031.9|86981.9|87033.5|86983.5|87033.8|86983.8|87031.3|86981.3|24
1636647430000|2021-11-11 16:17:10|87033.9|86983.9|87032.6|86982.6|87033.9|86983.9|87031.8|86981.8|24
1636647440000|2021-11-11 16:17:20|87032.8|86982.8|87033.8|86983.8|87033.9|86983.9|87031.9|86981.9|13
1636647450000|2021-11-11 16:17:30|87033.7|86983.7|87028.9|86978.9|87034.8|86984.8|87028.9|86978.9|18
1636647460000|2021-11-11 16:17:40|87029.4|86979.4|87032.1|86982.1|87032.3|86995.6|87018.5|86978|35
1636647470000|2021-11-11 16:17:50|87032|86982|87034.4|86984.4|87036.2|86986.2|87031.8|86981.8|35
1636647480000|2021-11-11 16:18:00|87034.5|86984.5|87042|86992|87042.2|86992.2|87034.4|86984.4|44
1636647490000|2021-11-11 16:18:10|87043.8|86993.8|87047.4|86997.4|87047.4|86997.4|87043.8|86993.8|38
1636647500000|2021-11-11 16:18:20|87048.4|86998.4|87057|87007|87057.2|87007.2|87047.5|86997.5|32
1636647510000|2021-11-11 16:18:30|87057.2|87007.2|87044.6|87019.6|87058.2|87021.4|87044.6|87006.7|26
1636647520000|2021-11-11 16:18:40|87045.2|87020.2|87061.8|87011.8|87062.2|87026.6|87045.2|87010.7|28
1636647530000|2021-11-11 16:18:50|87061.7|87011.7|87063.4|87013.4|87063.4|87013.4|87061|87011|33
1636647540000|2021-11-11 16:19:00|87063.5|87013.5|87069.5|87019.5|87069.5|87019.5|87063.5|87013.5|43
1636647550000|2021-11-11 16:19:10|87069.4|87019.4|87069.9|87019.9|87074.8|87024.8|87068.6|87018.6|52
1636647560000|2021-11-11 16:19:20|87069.8|87019.8|87068.9|87018.9|87069.9|87019.9|87063.7|87013.7|44
1636647570000|2021-11-11 16:19:30|87068.5|87018.5|87073.9|87023.9|87074.3|87024.3|87068.5|87018.5|30
1636647580000|2021-11-11 16:19:40|87073.4|87023.4|87077.1|87027.1|87078.1|87028.1|87073.2|87023.2|37
1636647590000|2021-11-11 16:19:50|87078.3|87028.3|87083.1|87033.1|87083.7|87033.7|87078.3|87028.3|44
1636647600000|2021-11-11 16:20:00|87083.5|87033.5|87069.9|87019.9|87083.5|87033.5|87069.9|87019.9|53
1636647610000|2021-11-11 16:20:10|87069.5|87019.5|87067.4|87017.4|87069.5|87019.5|87067|87017|27
1636647620000|2021-11-11 16:20:20|87067.5|87017.5|87066.9|87016.9|87067.6|87017.6|87066.6|87016.6|17
1636647630000|2021-11-11 16:20:30|87066.6|87016.6|87068.7|87018.7|87069.6|87019.6|87066.6|87016.6|32
1636647640000|2021-11-11 16:20:40|87068.8|87018.8|87063|87013|87068.8|87018.8|87060.7|87010.7|36
1636647650000|2021-11-11 16:20:50|87063.4|87013.4|87064|87014|87064.3|87014.3|87063.1|87013.1|28
1636647660000|2021-11-11 16:21:00|87064.3|87014.3|87065.2|87015.2|87066.4|87016.4|87063.6|87013.6|36
1636647670000|2021-11-11 16:21:10|87065.5|87015.5|87065.4|87015.4|87065.8|87015.8|87064.9|87014.9|21
1636647680000|2021-11-11 16:21:20|87065.5|87015.5|87070.7|87020.7|87071.3|87021.3|87065.5|87015.5|25
1636647690000|2021-11-11 16:21:30|87070.6|87020.6|87067.4|87017.4|87072.3|87022.3|87067.4|87017.4|32
1636647700000|2021-11-11 16:21:40|87067.5|87017.5|87067.1|87017.1|87068.6|87018.6|87066.5|87016.5|40
1636647710000|2021-11-11 16:21:50|87066.9|87016.9|87069.8|87019.8|87070.1|87020.1|87066.5|87016.5|24
1636647720000|2021-11-11 16:22:00|87070.2|87020.2|87068|87018|87070.4|87020.4|87068|87018|19
1636647730000|2021-11-11 16:22:10|87067.3|87017.3|87069.5|87019.5|87069.7|87019.7|87067.3|87017.3|25
1636647740000|2021-11-11 16:22:20|87069.4|87019.4|87072.2|87022.2|87074.1|87024.1|87069.2|87019.2|33
1636647750000|2021-11-11 16:22:30|87072.7|87022.7|87074.8|87024.8|87074.8|87024.8|87071.7|87021.7|30
1636647760000|2021-11-11 16:22:40|87074.1|87024.1|87075|87025|87077.5|87027.5|87072.9|87022.9|38
1636647770000|2021-11-11 16:22:50|87074.9|87024.9|87073.2|87023.2|87075.6|87025.6|87073.1|87023.1|33
1636647780000|2021-11-11 16:23:00|87073.7|87023.7|87072.8|87022.8|87073.8|87023.8|87072|87022|24
1636647790000|2021-11-11 16:23:10|87073.1|87023.1|87073.3|87023.3|87073.7|87023.7|87072.7|87022.7|20
1636647800000|2021-11-11 16:23:20|87073.5|87023.5|87074.2|87024.2|87078.7|87028.7|87072.4|87022.4|41
1636647810000|2021-11-11 16:23:30|87073.8|87023.8|87061.5|87011.5|87073.8|87023.8|87061.5|87011.5|29
1636647820000|2021-11-11 16:23:40|87060.8|87010.8|87062.8|87012.8|87064.2|87014.2|87060.8|87010.8|39
1636647830000|2021-11-11 16:23:50|87063.4|87013.4|87052.4|87002.4|87063.4|87013.4|87049.5|86999.5|45
1636647840000|2021-11-11 16:24:00|87052.7|87002.7|87049.5|86999.5|87054.1|87004.1|87049.4|86999.4|34
1636647850000|2021-11-11 16:24:10|87049.3|86999.3|87046.1|86996.1|87049.3|86999.3|87045.3|86995.3|27
1636647860000|2021-11-11 16:24:20|87046.5|86996.5|87030.9|86980.9|87046.5|86996.5|87030.5|86980.5|48
1636647870000|2021-11-11 16:24:30|87030.5|86980.5|87023.6|86973.6|87031.6|86981.6|87023.4|86973.4|35
1636647880000|2021-11-11 16:24:40|87023.5|86973.5|87024.4|86974.4|87025.3|86975.3|87022.5|86972.5|23
1636647890000|2021-11-11 16:24:50|87023.8|86973.8|87024.2|86974.2|87027.6|86977.6|87021.3|86971.3|48
1636647900000|2021-11-11 16:25:00|87023.9|86973.9|87029.1|86979.1|87031.1|86981.1|87023.9|86973.9|44
1636647910000|2021-11-11 16:25:10|87030.2|86980.2|87011.8|86961.8|87031|86981|87011.2|86961.2|47
1636647920000|2021-11-11 16:25:20|87011.9|86961.9|87015.6|86965.6|87017.1|86967.1|87010.7|86960.7|46
1636647930000|2021-11-11 16:25:30|87016|86966|87018.9|86968.9|87019.3|86969.3|87014.2|86964.2|41
1636647940000|2021-11-11 16:25:40|87019.8|86969.8|87020.2|86970.2|87025.5|86975.5|87019.8|86969.8|49
1636647950000|2021-11-11 16:25:50|87020.8|86970.8|87022.6|86972.6|87024.6|86974.6|87018.8|86968.8|33
1636647960000|2021-11-11 16:26:00|87022.1|86972.1|87023|86973|87023.6|86973.6|87021.3|86971.3|25
1636647970000|2021-11-11 16:26:10|87023.4|86973.4|87021.9|86971.9|87026.9|86976.9|87020.8|86970.8|40
1636647980000|2021-11-11 16:26:20|87021.7|86971.7|87020.7|86970.7|87021.7|86971.7|87019.5|86969.5|22
1636647990000|2021-11-11 16:26:30|87021|86971|87020.3|86970.3|87022|86972|87020.1|86970.1|33
1636648000000|2021-11-11 16:26:40|87020.6|86970.6|87022.3|86972.3|87023.3|86973.3|87020.4|86970.4|32
1636648010000|2021-11-11 16:26:50|87022.2|86972.2|87021.3|86971.3|87022.4|86972.4|87020.7|86970.7|18
1636648020000|2021-11-11 16:27:00|87021.2|86971.2|87023.6|86973.6|87025.3|86975.3|87020.2|86970.2|35
1636648030000|2021-11-11 16:27:10|87023.7|86973.7|87021|86971|87024.5|86974.5|87019|86969|38
1636648040000|2021-11-11 16:27:20|87019.9|86969.9|87022.4|86972.4|87024.1|86974.1|87019.9|86969.9|41
1636648050000|2021-11-11 16:27:30|87023.6|86973.6|87024|86974|87024.4|86974.4|87022.3|86972.3|27
1636648060000|2021-11-11 16:27:40|87023.7|86973.7|87023.1|86973.1|87023.8|86973.8|87021.9|86971.9|28
1636648070000|2021-11-11 16:27:50|87023.2|86973.2|87023.3|86973.3|87026.3|86976.3|87022.4|86972.4|39
1636648080000|2021-11-11 16:28:00|87023.5|86973.5|87022.6|86972.6|87024.3|86974.3|87022.4|86972.4|18
1636648090000|2021-11-11 16:28:10|87022.7|86972.7|87027.1|86977.1|87028.6|86978.6|87022.4|86972.4|30
1636648100000|2021-11-11 16:28:20|87027.4|86977.4|87025.9|86975.9|87028.3|86978.3|87025.9|86975.9|19
1636648110000|2021-11-11 16:28:30|87026.3|86976.3|87026.2|86976.2|87027|86977|87025.3|86975.3|22
1636648120000|2021-11-11 16:28:40|87025.8|86975.8|87026|86976|87026.4|86976.4|87025|86975|23
1636648130000|2021-11-11 16:28:50|87025.5|86975.5|87024.5|86974.5|87025.7|86975.7|87023.6|86973.6|26
1636648140000|2021-11-11 16:29:00|87024.8|86974.8|87022.9|86972.9|87025.1|86975.1|87022.3|86972.3|31
1636648150000|2021-11-11 16:29:10|87022.6|86972.6|87022.1|86972.1|87024.6|86974.6|87021.7|86971.7|37
1636648160000|2021-11-11 16:29:20|87022.2|86972.2|87019.9|86969.9|87022.7|86972.7|87019.8|86969.8|22
1636648170000|2021-11-11 16:29:30|87019.7|86969.7|87006.3|86956.3|87019.7|86969.7|86995.9|86945.9|45
1636648180000|2021-11-11 16:29:40|87006.4|86956.4|87006.6|86956.6|87007.1|86957.1|87005.6|86955.6|29
1636648190000|2021-11-11 16:29:50|87006.7|86956.7|87011.7|86961.7|87012|86962|87004.1|86954.1|38
1636648200000|2021-11-11 16:30:00|87009.6|86959.6|87011.4|86961.4|87012.5|86962.5|87009.6|86959.6|33
1636648210000|2021-11-11 16:30:10|87011.6|86961.6|87013|86963|87014.6|86964.6|87011.2|86961.2|39
1636648220000|2021-11-11 16:30:20|87013.6|86963.6|87016.7|86966.7|87018.6|86968.6|87013|86963|45
1636648230000|2021-11-11 16:30:30|87017.4|86967.4|87016.8|86966.8|87017.4|86967.4|87016.4|86966.4|22
1636648240000|2021-11-11 16:30:40|87016.6|86966.6|87016.3|86966.3|87017.2|86967.2|87016.2|86966.2|21
1636648250000|2021-11-11 16:30:50|87017.2|86967.2|87017.4|86967.4|87017.4|86967.4|87016.3|86966.3|24
1636648260000|2021-11-11 16:31:00|87017.3|86967.3|87018|86968|87019.6|86969.6|87012.3|86962.3|48
1636648270000|2021-11-11 16:31:10|87018.1|86968.1|87018.4|86968.4|87019.1|86969.1|87016.5|86966.5|38
1636648280000|2021-11-11 16:31:20|87018.7|86968.7|87016.4|86966.4|87019.4|86969.4|87016.4|86966.4|33
1636648290000|2021-11-11 16:31:30|87016.2|86966.2|87017.6|86967.6|87019|86969|87016|86966|36
1636648300000|2021-11-11 16:31:40|87018.8|86968.8|87019.3|86969.3|87019.8|86969.8|87017.1|86967.1|22
1636648310000|2021-11-11 16:31:50|87019.1|86969.1|87028.9|86978.9|87029.5|86979.5|87019|86969|57
1636648320000|2021-11-11 16:32:00|87028.7|86978.7|87027.3|86977.3|87029.4|86979.4|87026.5|86976.5|45
1636648330000|2021-11-11 16:32:10|87027.4|86977.4|87026.1|86976.1|87027.4|86977.4|87026.1|86976.1|27
1636648340000|2021-11-11 16:32:20|87025.6|86975.6|87027.8|86977.8|87028.1|86978.1|87025.6|86975.6|35
1636648350000|2021-11-11 16:32:30|87027.4|86977.4|87024.2|86974.2|87027.6|86977.6|87024.1|86974.1|31
1636648360000|2021-11-11 16:32:40|87024.9|86974.9|87021.5|86971.5|87025.1|86975.1|87019.6|86969.6|35
1636648370000|2021-11-11 16:32:50|87021.4|86971.4|87021.1|86971.1|87021.9|86971.9|87020.7|86970.7|20
1636648380000|2021-11-11 16:33:00|87021.2|86971.2|87025.2|86975.2|87028.4|86978.4|87021.2|86971.2|39
1636648390000|2021-11-11 16:33:10|87025.6|86975.6|87027|86977|87027|86977|87024.3|86974.3|34
1636648400000|2021-11-11 16:33:20|87027.7|86977.7|87024.9|86974.9|87027.7|86977.7|87024.7|86974.7|34
1636648410000|2021-11-11 16:33:30|87024.7|86974.7|87028.5|86978.5|87028.6|86978.6|87024.7|86974.7|34
1636648420000|2021-11-11 16:33:40|87028.2|86978.2|87029|86979|87029.4|86979.4|87027.7|86977.7|29
1636648430000|2021-11-11 16:33:50|87029.1|86979.1|87026.6|86976.6|87031.3|86981.3|87025.5|86975.5|39
1636648440000|2021-11-11 16:34:00|87026.2|86976.2|87023|86973|87026.4|86976.4|87020.2|86970.2|45
1636648450000|2021-11-11 16:34:10|87022.9|86972.9|87021.6|86971.6|87023|86973|87021.6|86971.6|32
1636648460000|2021-11-11 16:34:20|87021.5|86971.5|87018.5|86968.5|87021.6|86971.6|87015.8|86965.8|35
1636648470000|2021-11-11 16:34:30|87018.7|86968.7|87017|86967|87018.7|86968.7|87016.7|86966.7|40
1636648480000|2021-11-11 16:34:40|87016.8|86966.8|87015.8|86965.8|87017.1|86967.1|87015.2|86965.2|36
1636648490000|2021-11-11 16:34:50|87015.6|86965.6|87012.6|86962.6|87015.7|86965.7|87012.6|86962.6|33
1636648500000|2021-11-11 16:35:00|87011.6|86961.6|87010.4|86960.4|87013.1|86963.1|87009.3|86959.3|44
1636648510000|2021-11-11 16:35:10|87010.9|86960.9|87014.6|86964.6|87015.8|86965.8|87010.4|86960.4|40
1636648520000|2021-11-11 16:35:20|87014.4|86964.4|87009.7|86959.7|87015.2|86965.2|87008.2|86958.2|42
1636648530000|2021-11-11 16:35:30|87009.6|86959.6|87010.7|86960.7|87011.8|86961.8|87009.3|86959.3|28
1636648540000|2021-11-11 16:35:40|87010.6|86960.6|87010.2|86960.2|87011.1|86961.1|87010.2|86960.2|26
1636648550000|2021-11-11 16:35:50|87010.3|86960.3|87007.1|86957.1|87010.3|86960.3|87006.1|86956.1|36
1636648560000|2021-11-11 16:36:00|87006.9|86956.9|87007.8|86957.8|87008.7|86958.7|87006.9|86956.9|23
1636648570000|2021-11-11 16:36:10|87008.4|86958.4|87007.6|86957.6|87009.3|86959.3|87007.4|86957.4|29
1636648580000|2021-11-11 16:36:20|87007.7|86957.7|86996.8|86946.8|87007.7|86957.7|86996.7|86946.7|51
1636648590000|2021-11-11 16:36:30|86996.7|86946.7|87004.2|86954.2|87006.5|86956.5|86996.7|86946.7|48
1636648600000|2021-11-11 16:36:40|87004.4|86954.4|87000.3|86950.3|87005.8|86955.8|87000.1|86950.1|33
1636648610000|2021-11-11 16:36:50|87000.4|86950.4|86991.7|86941.7|87000.8|86950.8|86991.7|86941.7|35
1636648620000|2021-11-11 16:37:00|86991|86941|86988.4|86938.4|86991.9|86941.9|86988|86938|36
1636648630000|2021-11-11 16:37:10|86989|86939|86991.7|86941.7|86992|86942|86988.4|86938.4|26
1636648640000|2021-11-11 16:37:20|86991.8|86941.8|86991.8|86941.8|86993.1|86943.1|86988.1|86938.1|33
1636648650000|2021-11-11 16:37:30|86991.7|86941.7|86988|86938|86991.7|86941.7|86988|86938|34
1636648660000|2021-11-11 16:37:40|86987.6|86937.6|86988.5|86938.5|86989.2|86939.2|86986.8|86936.8|32
1636648670000|2021-11-11 16:37:50|86988.7|86938.7|86981.8|86931.8|86988.7|86938.7|86979.5|86929.5|47
1636648680000|2021-11-11 16:38:00|86982.3|86932.3|86981.5|86931.5|86983.3|86933.3|86981.4|86931.4|35
1636648690000|2021-11-11 16:38:10|86981.4|86931.4|86981.2|86931.2|86982.5|86932.5|86979.8|86929.8|50
1636648700000|2021-11-11 16:38:20|86981.5|86931.5|86981.5|86931.5|86982|86932|86980.1|86930.1|35
1636648710000|2021-11-11 16:38:30|86981.6|86931.6|86980.6|86930.6|86982|86932|86980.4|86930.4|23
1636648720000|2021-11-11 16:38:40|86980.8|86930.8|86980.5|86930.5|86980.9|86930.9|86979.8|86929.8|21
1636648730000|2021-11-11 16:38:50|86980.4|86930.4|86979.7|86929.7|86981.2|86931.2|86979.6|86929.6|31
1636648740000|2021-11-11 16:39:00|86979.3|86929.3|86983|86933|86983.4|86933.4|86978.8|86928.8|37
1636648750000|2021-11-11 16:39:10|86982.9|86932.9|86983.4|86933.4|86983.5|86933.5|86982.8|86932.8|11
1636648760000|2021-11-11 16:39:20|86983.5|86933.5|86982.3|86932.3|86983.5|86933.5|86982.3|86932.3|18
1636648770000|2021-11-11 16:39:30|86982.4|86932.4|86977.7|86927.7|86983|86933|86976.6|86926.6|23
1636648780000|2021-11-11 16:39:40|86975.1|86925.1|86974.7|86924.7|86976.6|86926.6|86971.5|86921.5|47
1636648790000|2021-11-11 16:39:50|86974.2|86924.2|86966.4|86916.4|86977.7|86927.7|86960|86910|54
1636648800000|2021-11-11 16:40:00|86967.9|86917.9|86967.5|86917.5|86969.5|86919.5|86965.1|86915.1|41
1636648810000|2021-11-11 16:40:10|86967.4|86917.4|86966.1|86916.1|86969.3|86919.3|86966|86916|36
1636648820000|2021-11-11 16:40:20|86965.5|86915.5|86971.9|86921.9|86971.9|86921.9|86965.5|86915.5|41
1636648830000|2021-11-11 16:40:30|86973.5|86923.5|86972.5|86922.5|86973.8|86923.8|86972.1|86922.1|29
1636648840000|2021-11-11 16:40:40|86972.4|86922.4|86972.5|86922.5|86973.3|86923.3|86971.9|86921.9|27
1636648850000|2021-11-11 16:40:50|86972.4|86922.4|86976.1|86926.1|86976.1|86926.1|86972.2|86922.2|35
1636648860000|2021-11-11 16:41:00|86976.2|86926.2|86975.5|86925.5|86976.7|86926.7|86975.1|86925.1|35
1636648870000|2021-11-11 16:41:10|86975.3|86925.3|86978|86928|86978.2|86928.2|86973.3|86923.3|43
1636648880000|2021-11-11 16:41:20|86978.2|86928.2|86976.6|86926.6|86978.7|86928.7|86976.4|86926.4|28
1636648890000|2021-11-11 16:41:30|86976.1|86926.1|86982|86932|86982.4|86932.4|86976.1|86926.1|33
1636648900000|2021-11-11 16:41:40|86982.5|86932.5|86985.8|86935.8|86987.5|86937.5|86982.2|86932.2|48
1636648910000|2021-11-11 16:41:50|86986.4|86936.4|86988|86938|86988.4|86938.4|86985.6|86935.6|26
1636648920000|2021-11-11 16:42:00|86988.1|86938.1|86989.7|86939.7|86989.7|86939.7|86987.3|86937.3|32
1636648930000|2021-11-11 16:42:10|86989.1|86939.1|86985.5|86935.5|86990.9|86940.9|86985.5|86935.5|23
1636648940000|2021-11-11 16:42:20|86986.3|86936.3|86988.8|86938.8|86990.2|86940.2|86985.3|86935.3|39
1636648950000|2021-11-11 16:42:30|86988.9|86938.9|86990.3|86940.3|86991.1|86941.1|86988.9|86938.9|19
1636648960000|2021-11-11 16:42:40|86990.2|86940.2|86994.4|86944.4|86995|86945|86990.2|86940.2|35
1636648970000|2021-11-11 16:42:50|86994.8|86944.8|86995.6|86945.6|86996.7|86946.7|86994.8|86944.8|27
1636648980000|2021-11-11 16:43:00|86994.9|86944.9|86994.1|86944.1|86995|86945|86993.9|86943.9|18
1636648990000|2021-11-11 16:43:10|86994|86944|86991.7|86941.7|86994.5|86944.5|86989.6|86939.6|39
1636649000000|2021-11-11 16:43:20|86991.9|86941.9|86990.3|86940.3|86992.5|86942.5|86989.1|86939.1|34
1636649010000|2021-11-11 16:43:30|86990.7|86940.7|86988.2|86938.2|86990.7|86940.7|86984.8|86934.8|45
1636649020000|2021-11-11 16:43:40|86988.3|86938.3|86987.9|86937.9|86990.2|86940.2|86986.5|86936.5|42
1636649030000|2021-11-11 16:43:50|86987.2|86937.2|86989.6|86939.6|86990.6|86940.6|86984.2|86934.2|40
1636649040000|2021-11-11 16:44:00|86989.7|86939.7|86970.6|86920.6|86989.7|86939.7|86964.6|86914.6|54
1636649050000|2021-11-11 16:44:10|86968.6|86918.6|86965.1|86915.1|86971.9|86921.9|86964.7|86914.7|49
1636649060000|2021-11-11 16:44:20|86964.6|86914.6|86938.4|86888.4|86965.6|86915.6|86937.7|86887.7|49
1636649070000|2021-11-11 16:44:30|86939.6|86889.6|86935.1|86885.1|86944|86894|86935.1|86885.1|59
1636649080000|2021-11-11 16:44:40|86935.3|86885.3|86938.5|86888.5|86939.5|86889.5|86933.1|86883.1|50
1636649090000|2021-11-11 16:44:50|86938.4|86888.4|86944.9|86894.9|86945.5|86895.5|86937.9|86887.9|41
1636649100000|2021-11-11 16:45:00|86944.6|86894.6|86945.8|86895.8|86952.3|86902.3|86943|86893|52
1636649110000|2021-11-11 16:45:10|86946.3|86896.3|86944.4|86894.4|86946.3|86896.3|86930.6|86880.6|59
1636649120000|2021-11-11 16:45:20|86944.6|86894.6|86946.4|86896.4|86947.6|86897.6|86943.2|86893.2|41
1636649130000|2021-11-11 16:45:30|86946.3|86896.3|86945.7|86895.7|86946.9|86896.9|86943.2|86893.2|33
1636649140000|2021-11-11 16:45:40|86945.5|86895.5|86947.9|86897.9|86952.4|86902.4|86945.5|86895.5|42
1636649150000|2021-11-11 16:45:50|86949.7|86899.7|86948.4|86898.4|86950|86900|86946.7|86896.7|40
1636649160000|2021-11-11 16:46:00|86947.9|86897.9|86954.2|86904.2|86955.2|86905.2|86947.6|86897.6|39
1636649170000|2021-11-11 16:46:10|86954.1|86904.1|86951.3|86901.3|86955|86905|86950.9|86900.9|28
1636649180000|2021-11-11 16:46:20|86950.8|86900.8|86953.3|86903.3|86953.5|86903.5|86950.8|86900.8|38
1636649190000|2021-11-11 16:46:30|86952.9|86902.9|86957.9|86907.9|86958.3|86908.3|86952.8|86902.8|32
1636649200000|2021-11-11 16:46:40|86958.4|86908.4|86969|86919|86969.7|86919.7|86957.1|86907.1|46
1636649210000|2021-11-11 16:46:50|86969.5|86919.5|86971.6|86921.6|86971.8|86921.8|86968.3|86918.3|46
1636649220000|2021-11-11 16:47:00|86971.3|86921.3|86970.3|86920.3|86973|86923|86968.3|86918.3|36
1636649230000|2021-11-11 16:47:10|86969.7|86919.7|86962|86912|86970.3|86920.3|86962|86912|44
1636649240000|2021-11-11 16:47:20|86962.9|86912.9|86962.6|86912.6|86965.7|86915.7|86960.8|86910.8|44
1636649250000|2021-11-11 16:47:30|86963.2|86913.2|86965.5|86915.5|86966|86916|86962.2|86912.2|33
1636649260000|2021-11-11 16:47:40|86965|86915|86959.5|86909.5|86966.5|86916.5|86958.7|86908.7|36
1636649270000|2021-11-11 16:47:50|86959.6|86909.6|86957.1|86907.1|86959.9|86909.9|86954.4|86904.4|42
1636649280000|2021-11-11 16:48:00|86957.3|86907.3|86958.8|86908.8|86959.5|86909.5|86957.1|86907.1|25
1636649290000|2021-11-11 16:48:10|86959|86909|86958.6|86908.6|86962.2|86912.2|86957.5|86907.5|25
1636649300000|2021-11-11 16:48:20|86960|86910|86958.4|86908.4|86960.9|86910.9|86958.4|86908.4|42
1636649310000|2021-11-11 16:48:30|86958.1|86908.1|86963|86913|86963.1|86913.1|86958.1|86908.1|36
1636649320000|2021-11-11 16:48:40|86962.9|86912.9|86961.4|86911.4|86964.5|86914.5|86959.8|86909.8|44
1636649330000|2021-11-11 16:48:50|86961.7|86911.7|86960.7|86910.7|86962.5|86912.5|86960.2|86910.2|31
1636649340000|2021-11-11 16:49:00|86960|86910|86960.4|86910.4|86961|86911|86957.3|86907.3|41
1636649350000|2021-11-11 16:49:10|86960.2|86910.2|86959.7|86909.7|86961.6|86911.6|86959.4|86909.4|36
1636649360000|2021-11-11 16:49:20|86960.1|86910.1|86958.9|86908.9|86963.8|86913.8|86957.9|86907.9|41
1636649370000|2021-11-11 16:49:30|86959.3|86909.3|86969.5|86919.5|86970.8|86920.8|86958.2|86908.2|51
1636649380000|2021-11-11 16:49:40|86970.2|86920.2|86981.4|86931.4|86982.8|86932.8|86968|86918|60
1636649390000|2021-11-11 16:49:50|86983.3|86933.3|86974.3|86924.3|86983.3|86933.3|86973.9|86923.9|44
1636649400000|2021-11-11 16:50:00|86974.2|86924.2|86977.5|86927.5|86977.6|86927.6|86971.7|86921.7|50
1636649410000|2021-11-11 16:50:10|86977.2|86927.2|86970.7|86920.7|86977.3|86927.3|86970.3|86920.3|44
1636649420000|2021-11-11 16:50:20|86970.8|86920.8|86970.9|86920.9|86971.7|86921.7|86967.8|86917.8|43
1636649430000|2021-11-11 16:50:30|86970.6|86920.6|86974.5|86924.5|86975.2|86925.2|86970.1|86920.1|30
1636649440000|2021-11-11 16:50:40|86974.6|86924.6|86985|86935|86986.1|86936.1|86974.2|86924.2|40
1636649450000|2021-11-11 16:50:50|86986.2|86936.2|86970.5|86920.5|86986.2|86936.2|86970.5|86920.5|59
1636649460000|2021-11-11 16:51:00|86970.8|86920.8|86972.1|86922.1|86972.1|86922.1|86969.2|86919.2|37
1636649470000|2021-11-11 16:51:10|86971.7|86921.7|86971.2|86921.2|86974.4|86924.4|86970.1|86920.1|42
1636649480000|2021-11-11 16:51:20|86971.1|86921.1|86961.3|86911.3|86971.3|86921.3|86960.8|86910.8|48
1636649490000|2021-11-11 16:51:30|86962.1|86912.1|86964.1|86914.1|86964.3|86914.3|86961.6|86911.6|34
1636649500000|2021-11-11 16:51:40|86964.2|86914.2|86965.5|86915.5|86966.2|86916.2|86963.2|86913.2|25
1636649510000|2021-11-11 16:51:50|86965.3|86915.3|86965|86915|86965.5|86915.5|86965|86915|14
1636649520000|2021-11-11 16:52:00|86965.2|86915.2|86961.2|86911.2|86965.2|86915.2|86959.2|86909.2|42
1636649530000|2021-11-11 16:52:10|86960.8|86910.8|86963.7|86913.7|86963.8|86913.8|86959.2|86909.2|40
1636649540000|2021-11-11 16:52:20|86964.3|86914.3|86964.1|86914.1|86964.5|86914.5|86962.7|86912.7|22
1636649550000|2021-11-11 16:52:30|86963.9|86913.9|86969.3|86919.3|86971.9|86921.9|86963.9|86913.9|44
1636649560000|2021-11-11 16:52:40|86969.1|86919.1|86966.3|86916.3|86969.3|86919.3|86965.8|86915.8|44
1636649570000|2021-11-11 16:52:50|86967.2|86917.2|86969|86919|86970.1|86930.5|86954.1|86916|48
1636649580000|2021-11-11 16:53:00|86968.9|86918.9|86970.1|86920.1|86970.6|86920.6|86968.5|86918.5|28
1636649590000|2021-11-11 16:53:10|86970.3|86920.3|86971.9|86921.9|86971.9|86921.9|86969.5|86919.5|29
1636649600000|2021-11-11 16:53:20|86973.8|86923.8|86980.4|86930.4|86982.2|86932.2|86973.6|86923.6|46
1636649610000|2021-11-11 16:53:30|86981|86931|86982.1|86932.1|86984.2|86934.2|86980.3|86930.3|36
1636649620000|2021-11-11 16:53:40|86982.4|86932.4|86972.2|86922.2|86983.1|86933.1|86969.1|86919.1|44
1636649630000|2021-11-11 16:53:50|86972.5|86922.5|86975.5|86925.5|86976.1|86926.1|86972.4|86922.4|35
1636649640000|2021-11-11 16:54:00|86975.6|86925.6|86982.4|86932.4|86983.9|86933.9|86975.6|86925.6|38
1636649650000|2021-11-11 16:54:10|86982.3|86932.3|86983.4|86933.4|86983.7|86933.7|86979.1|86929.1|40
1636649660000|2021-11-11 16:54:20|86983|86933|86981.5|86931.5|86983.3|86933.3|86978.1|86928.1|42
1636649670000|2021-11-11 16:54:30|86981.4|86931.4|86980.7|86930.7|86984.1|86934.1|86980.7|86930.7|20
1636649680000|2021-11-11 16:54:40|86980.6|86930.6|86981.2|86931.2|86981.7|86931.7|86980.5|86930.5|20
1636649690000|2021-11-11 16:54:50|86981.3|86931.3|86982.9|86932.9|86982.9|86932.9|86980.7|86930.7|26
1636649700000|2021-11-11 16:55:00|86982.3|86932.3|86972.4|86922.4|86984.9|86934.9|86971.4|86921.4|35
1636649710000|2021-11-11 16:55:10|86973.4|86923.4|86976.7|86926.7|86978.5|86928.5|86972.7|86922.7|30
1636649720000|2021-11-11 16:55:20|86976.6|86926.6|86980.3|86930.3|86980.4|86930.4|86975.3|86925.3|33
1636649730000|2021-11-11 16:55:30|86980.6|86930.6|86982|86932|86982.3|86932.3|86979.6|86929.6|20
1636649740000|2021-11-11 16:55:40|86981.9|86931.9|86979.1|86929.1|86983.9|86933.9|86979.1|86929.1|31
1636649750000|2021-11-11 16:55:50|86978.9|86928.9|86981.4|86931.4|86981.4|86931.4|86977.6|86927.6|25
1636649760000|2021-11-11 16:56:00|86981.5|86931.5|86981|86931|86982|86932|86980|86930|24
1636649770000|2021-11-11 16:56:10|86981.1|86931.1|86988.9|86938.9|86989.4|86939.4|86981|86931|40
1636649780000|2021-11-11 16:56:20|86988.7|86938.7|86989.7|86939.7|86989.7|86939.7|86988.1|86938.1|12
1636649790000|2021-11-11 16:56:30|86989.6|86939.6|86991.8|86941.8|86992.8|86942.8|86989.6|86939.6|32
1636649800000|2021-11-11 16:56:40|86991.9|86941.9|86999.7|86949.7|87001|86951|86991.9|86941.9|36
1636649810000|2021-11-11 16:56:50|87000.2|86950.2|86998.5|86948.5|87002|86952|86997.8|86947.8|46
1636649820000|2021-11-11 16:57:00|86998.6|86948.6|87000.8|86950.8|87004.1|86954.1|86997.9|86947.9|49
1636649830000|2021-11-11 16:57:10|87000.3|86950.3|87003.8|86953.8|87004.8|86954.8|87000.1|86950.1|33
1636649840000|2021-11-11 16:57:20|87004|86954|87005.4|86955.4|87005.6|86955.6|87003.3|86953.3|36
1636649850000|2021-11-11 16:57:30|87006.3|86956.3|87015.4|86965.4|87015.4|86965.4|87004.7|86954.7|60
1636649860000|2021-11-11 16:57:40|87015.5|86965.5|87015|86965|87015.9|86965.9|87014.1|86964.1|37
1636649870000|2021-11-11 16:57:50|87015.1|86965.1|87004.2|86954.2|87016|86966|87002.3|86952.3|47
1636649880000|2021-11-11 16:58:00|87003.6|86953.6|87004.7|86954.7|87005.7|86955.7|87003.3|86953.3|40
1636649890000|2021-11-11 16:58:10|87004.5|86954.5|87005.8|86955.8|87006.6|86956.6|87002.8|86952.8|40
1636649900000|2021-11-11 16:58:20|87005.9|86955.9|87010.6|86960.6|87013.2|86963.2|87004.6|86954.6|41
1636649910000|2021-11-11 16:58:30|87010.8|86960.8|87014.6|86964.6|87015.9|86965.9|87010.7|86960.7|45
1636649920000|2021-11-11 16:58:40|87014.7|86964.7|87016.4|86966.4|87019.8|86969.8|87014.7|86964.7|46
1636649930000|2021-11-11 16:58:50|87016.6|86966.6|87015.7|86965.7|87017.5|86967.5|87014.2|86964.2|38
1636649940000|2021-11-11 16:59:00|87015.9|86965.9|87014.8|86964.8|87020.2|86970.2|87014.6|86964.6|51
1636649950000|2021-11-11 16:59:10|87014.4|86964.4|87016.3|86966.3|87017.4|86967.4|87014.4|86964.4|33
1636649960000|2021-11-11 16:59:20|87016.5|86966.5|87019.4|86969.4|87021.4|86971.4|87016.2|86966.2|36
1636649970000|2021-11-11 16:59:30|87020.3|86970.3|87017.1|86967.1|87020.4|86970.4|87016.9|86966.9|30
1636649980000|2021-11-11 16:59:40|87018.8|86968.8|87018.7|86968.7|87019.8|86969.8|87017.7|86967.7|30
1636649990000|2021-11-11 16:59:50|87018|86968|87023.4|86973.4|87023.5|86973.5|87016.7|86966.7|40
1636650000000|2021-11-11 17:00:00|87022.1|86972.1|87015.1|86965.1|87023.4|86973.4|87010.3|86960.3|63
1636650010000|2021-11-11 17:00:10|87014.9|86964.9|87013|86963|87015.8|86965.8|87012.7|86962.7|27
1636650020000|2021-11-11 17:00:20|87012.9|86962.9|87007.1|86957.1|87013.4|86963.4|87007.1|86957.1|37
1636650030000|2021-11-11 17:00:30|87008.7|86958.7|87011.1|86961.1|87012.7|86962.7|87007.8|86957.8|49
1636650040000|2021-11-11 17:00:40|87011.2|86961.2|87007|86957|87011.4|86961.4|87007|86957|24
1636650050000|2021-11-11 17:00:50|87007.5|86957.5|87005|86955|87007.6|86957.6|87004.1|86954.1|32
1636650060000|2021-11-11 17:01:00|87005.3|86955.3|87005.8|86955.8|87006.8|86956.8|87005.3|86955.3|28
1636650070000|2021-11-11 17:01:10|87005.7|86955.7|87004.9|86954.9|87005.7|86955.7|87004.1|86954.1|16
1636650080000|2021-11-11 17:01:20|87006.3|86956.3|87002.8|86952.8|87008.5|86958.5|87001.6|86951.6|29
1636650090000|2021-11-11 17:01:30|87002.4|86952.4|87000.9|86950.9|87003.1|86953.1|86998.4|86948.4|33
1636650100000|2021-11-11 17:01:40|87000.7|86950.7|87001.3|86951.3|87002|86952|87000.5|86950.5|28
1636650110000|2021-11-11 17:01:50|87000.3|86950.3|87000.9|86950.9|87001.4|86951.4|86999.4|86949.4|32
1636650120000|2021-11-11 17:02:00|87000|86950|86995.6|86945.6|87000.9|86950.9|86995.6|86945.6|34
1636650130000|2021-11-11 17:02:10|86995.3|86945.3|86986.1|86936.1|86996.7|86946.7|86983.7|86933.7|42
1636650140000|2021-11-11 17:02:20|86986.4|86936.4|86987.7|86937.7|86987.9|86937.9|86985|86935|21
1636650150000|2021-11-11 17:02:30|86984.7|86934.7|86978.7|86928.7|86984.7|86934.7|86976.9|86926.9|39
1636650160000|2021-11-11 17:02:40|86976.8|86926.8|86976.2|86926.2|86977.5|86927.5|86969.6|86919.6|47
1636650170000|2021-11-11 17:02:50|86975.7|86925.7|86980.9|86930.9|86981.4|86931.4|86975|86925|39
1636650180000|2021-11-11 17:03:00|86981.2|86931.2|86980.8|86930.8|86982.1|86932.1|86979.6|86929.6|22
1636650190000|2021-11-11 17:03:10|86980.6|86930.6|86979.7|86929.7|86981|86931|86978.9|86928.9|28
1636650200000|2021-11-11 17:03:20|86979.4|86929.4|86982|86932|86982.4|86932.4|86979|86929|33
1636650210000|2021-11-11 17:03:30|86982.1|86932.1|86975.8|86925.8|86982.4|86932.4|86975.4|86925.4|26
1636650220000|2021-11-11 17:03:40|86975.6|86925.6|86981.1|86931.1|86981.1|86931.1|86975.6|86925.6|43
1636650230000|2021-11-11 17:03:50|86981|86931|86985|86935|86987.5|86937.5|86980.9|86930.9|29
1636650240000|2021-11-11 17:04:00|86985.5|86935.5|86986.8|86936.8|86988.4|86938.4|86984.6|86934.6|30
1636650250000|2021-11-11 17:04:10|86987.1|86937.1|86986.6|86936.6|86987.7|86937.7|86986.1|86936.1|23
1636650260000|2021-11-11 17:04:20|86987.1|86937.1|86987.4|86937.4|86988.1|86938.1|86987.1|86937.1|25
1636650270000|2021-11-11 17:04:30|86987.3|86937.3|86989.7|86939.7|86990.3|86940.3|86987.1|86937.1|35
1636650280000|2021-11-11 17:04:40|86989.3|86939.3|86989.3|86939.3|86989.8|86939.8|86989|86939|30
1636650290000|2021-11-11 17:04:50|86988.7|86938.7|86992.6|86942.6|86992.6|86942.6|86988.7|86938.7|24
1636650300000|2021-11-11 17:05:00|86991.6|86941.6|86991.9|86941.9|86993.2|86943.2|86990.6|86940.6|23
1636650310000|2021-11-11 17:05:10|86991.3|86941.3|86989.8|86939.8|86992.1|86942.1|86989.4|86939.4|37
1636650320000|2021-11-11 17:05:20|86989.5|86939.5|86990.4|86940.4|86990.5|86940.5|86989.5|86939.5|26
1636650330000|2021-11-11 17:05:30|86990.3|86940.3|86988.1|86938.1|86990.3|86940.3|86987.9|86937.9|18
1636650340000|2021-11-11 17:05:40|86988|86938|86991.2|86941.2|86991.6|86941.6|86987.9|86937.9|32
1636650350000|2021-11-11 17:05:50|86990.9|86940.9|86986.9|86936.9|86991.4|86941.4|86986.9|86936.9|31
1636650360000|2021-11-11 17:06:00|86986.8|86936.8|86987.6|86937.6|86988.3|86938.3|86984.9|86934.9|45
1636650370000|2021-11-11 17:06:10|86987.8|86937.8|86998.8|86948.8|87000.1|86950.1|86987.7|86937.7|48
1636650380000|2021-11-11 17:06:20|86998.6|86948.6|86990.3|86940.3|86999.1|86949.1|86989.7|86939.7|40
1636650390000|2021-11-11 17:06:30|86990.9|86940.9|86990|86940|86991.2|86941.2|86989.6|86939.6|23
1636650400000|2021-11-11 17:06:40|86989.9|86939.9|86990.5|86940.5|86990.8|86940.8|86989.3|86939.3|23
1636650410000|2021-11-11 17:06:50|86990.2|86940.2|86990.8|86940.8|86990.8|86940.8|86990.1|86940.1|17
1636650420000|2021-11-11 17:07:00|86990.7|86940.7|86999.1|86949.1|86999.3|86949.3|86987.6|86937.6|43
1636650430000|2021-11-11 17:07:10|86999|86949|87000.1|86950.1|87001.5|86951.5|86997.5|86947.5|34
1636650440000|2021-11-11 17:07:20|86999.9|86949.9|87002.6|86952.6|87003.4|86953.4|86999.9|86949.9|35
1636650450000|2021-11-11 17:07:30|87002.7|86952.7|87003.3|86953.3|87004.4|86954.4|87002.7|86952.7|27
1636650460000|2021-11-11 17:07:40|87003.5|86953.5|87003.1|86953.1|87003.6|86953.6|87002.6|86952.6|24
1636650470000|2021-11-11 17:07:50|87003.4|86953.4|87005|86955|87006.8|86956.8|87002.5|86952.5|38
1636650480000|2021-11-11 17:08:00|87005.3|86955.3|87005.9|86955.9|87008.3|86958.3|87005.3|86955.3|32
1636650490000|2021-11-11 17:08:10|87006.1|86956.1|87003.2|86953.2|87006.5|86956.5|87002.6|86952.6|45
1636650500000|2021-11-11 17:08:20|87003.4|86953.4|87004.4|86954.4|87004.4|86954.4|87003|86953|32
1636650510000|2021-11-11 17:08:30|87004.3|86954.3|87006.8|86956.8|87007|86957|87004.1|86954.1|25
1636650520000|2021-11-11 17:08:40|87006.6|86956.6|87009.4|86959.4|87011.5|86961.5|87006.6|86956.6|40
1636650530000|2021-11-11 17:08:50|87009.5|86959.5|87008.5|86958.5|87009.7|86959.7|87008.3|86958.3|27
1636650540000|2021-11-11 17:09:00|87008.7|86958.7|87004.1|86954.1|87009|86959|87003.8|86953.8|37
1636650550000|2021-11-11 17:09:10|87003.8|86953.8|87002.7|86952.7|87004.5|86954.5|87002.7|86952.7|25
1636650560000|2021-11-11 17:09:20|87003.2|86953.2|87002.7|86952.7|87004|86954|87001.9|86951.9|29
1636650570000|2021-11-11 17:09:30|87002.5|86952.5|87002.2|86952.2|87002.6|86952.6|87001.7|86951.7|13
1636650580000|2021-11-11 17:09:40|87002.1|86952.1|87001.8|86951.8|87002.4|86952.4|87001.7|86951.7|8
1636650590000|2021-11-11 17:09:50|87001.7|86951.7|87002.9|86952.9|87003.2|86953.2|87001.6|86951.6|19
1636650600000|2021-11-11 17:10:00|87001.9|86951.9|87003.7|86953.7|87005.3|86955.3|87001.5|86951.5|40
1636650610000|2021-11-11 17:10:10|87004.1|86954.1|87004.8|86954.8|87005.1|86955.1|87003.8|86953.8|30
1636650620000|2021-11-11 17:10:20|87007.3|86957.3|87011.7|86961.7|87013.5|86963.5|87006.9|86956.9|44
1636650630000|2021-11-11 17:10:30|87011.3|86961.3|87012.7|86962.7|87013|86963|87010.7|86960.7|24
1636650640000|2021-11-11 17:10:40|87012.2|86962.2|87013.5|86963.5|87013.5|86963.5|87011.7|86961.7|20
1636650650000|2021-11-11 17:10:50|87012.6|86962.6|87016.1|86966.1|87016.9|86966.9|87012.6|86962.6|29
1636650660000|2021-11-11 17:11:00|87016.2|86966.2|87015.5|86965.5|87016.5|86966.5|87015|86965|23
1636650670000|2021-11-11 17:11:10|87013.9|86963.9|87016.2|86966.2|87016.4|86966.4|87013.9|86963.9|22
1636650680000|2021-11-11 17:11:20|87016.3|86966.3|87015.9|86965.9|87016.3|86966.3|87015.5|86965.5|21
1636650690000|2021-11-11 17:11:30|87014.9|86964.9|87013.4|86963.4|87015.9|86965.9|87012.5|86962.5|41
1636650700000|2021-11-11 17:11:40|87012|86962|87012.5|86962.5|87014|86964|87012|86962|29
1636650710000|2021-11-11 17:11:50|87012.8|86962.8|87011.4|86961.4|87012.8|86962.8|87010.9|86960.9|18
1636650720000|2021-11-11 17:12:00|87011.3|86961.3|87014|86964|87015|86965|87011.2|86961.2|27
1636650730000|2021-11-11 17:12:10|87014.1|86964.1|87013.1|86963.1|87014.9|86964.9|87012.9|86962.9|22
1636650740000|2021-11-11 17:12:20|87013.2|86963.2|87015.3|86965.3|87016.8|86966.8|87012.8|86962.8|21
1636650750000|2021-11-11 17:12:30|87015|86965|87020.3|86970.3|87021.3|86971.3|87013.6|86963.6|30
1636650760000|2021-11-11 17:12:40|87019.1|86969.1|87018.7|86968.7|87019.7|86969.7|87017.4|86967.4|32
1636650770000|2021-11-11 17:12:50|87018.9|86968.9|87019.7|86969.7|87019.8|86969.8|87018.3|86968.3|14
1636650780000|2021-11-11 17:13:00|87019.4|86969.4|87018.3|86968.3|87019.8|86969.8|87015.3|86965.3|26
1636650790000|2021-11-11 17:13:10|87018.2|86968.2|87016.4|86966.4|87018.2|86968.2|87015.2|86965.2|31
1636650800000|2021-11-11 17:13:20|87015.8|86965.8|87016.4|86966.4|87017.8|86967.8|87015.4|86965.4|19
1636650810000|2021-11-11 17:13:30|87016.6|86966.6|87017.1|86967.1|87017.6|86967.6|87016.4|86966.4|25
1636650820000|2021-11-11 17:13:40|87017.2|86967.2|87017.1|86967.1|87017.8|86967.8|87016.6|86966.6|16
1636650830000|2021-11-11 17:13:50|87017.2|86967.2|87017.4|86967.4|87018|86968|87016.4|86966.4|21
1636650840000|2021-11-11 17:14:00|87018.4|86968.4|87017.3|86967.3|87018.4|86968.4|87016.5|86966.5|22
1636650850000|2021-11-11 17:14:10|87017.2|86967.2|87017.5|86967.5|87018.6|86968.6|87014.6|86964.6|35
1636650860000|2021-11-11 17:14:20|87018.6|86968.6|87018.5|86968.5|87018.6|86968.6|87017.2|86967.2|25
1636650870000|2021-11-11 17:14:30|87017.6|86967.6|87010.7|86960.7|87019.2|86969.2|87010|86960|22
1636650880000|2021-11-11 17:14:40|87010|86960|87008.8|86958.8|87010.3|86960.3|87008.3|86958.3|30
1636650890000|2021-11-11 17:14:50|87009.2|86959.2|87019.4|86969.4|87019.4|86969.4|87009|86959|27
1636650900000|2021-11-11 17:15:00|87018.5|86968.5|87022.8|86972.8|87023.2|86973.2|87018.5|86968.5|26
1636650910000|2021-11-11 17:15:10|87021.3|86971.3|87030.4|86980.4|87030.4|86980.4|87021.3|86971.3|39
1636650920000|2021-11-11 17:15:20|87030.1|86980.1|87031.1|86981.1|87031.3|86981.3|87027.8|86977.8|18
1636650930000|2021-11-11 17:15:30|87031.2|86981.2|87031.5|86981.5|87032.7|86982.7|87030.3|86980.3|36
1636650940000|2021-11-11 17:15:40|87031.8|86981.8|87032.5|86982.5|87033.6|86983.6|87030.6|86980.6|35
1636650950000|2021-11-11 17:15:50|87032.4|86982.4|87033.7|86983.7|87034|86984|87032.4|86982.4|23
1636650960000|2021-11-11 17:16:00|87034.5|86984.5|87034.6|86984.6|87034.9|86984.9|87033.5|86983.5|32
1636650970000|2021-11-11 17:16:10|87035.1|86985.1|87034.3|86984.3|87035.5|86985.5|87034.3|86984.3|19
1636650980000|2021-11-11 17:16:20|87034.7|86984.7|87032.9|86982.9|87035|86985|87032.4|86982.4|27
1636650990000|2021-11-11 17:16:30|87033.5|86983.5|87034.2|86984.2|87034.6|86984.6|87032.6|86982.6|25
1636651000000|2021-11-11 17:16:40|87034.1|86984.1|87032.6|86982.6|87034.3|86984.3|87032.6|86982.6|25
1636651010000|2021-11-11 17:16:50|87032.5|86982.5|87034.8|86984.8|87034.8|86984.8|87032.5|86982.5|21
1636651020000|2021-11-11 17:17:00|87035.1|86985.1|87034.9|86984.9|87035.4|86985.4|87034.2|86984.2|24
1636651030000|2021-11-11 17:17:10|87035.4|86985.4|87033.7|86983.7|87036.1|86986.1|87033.7|86983.7|20
1636651040000|2021-11-11 17:17:20|87033.5|86983.5|87035.1|86985.1|87035.9|86985.9|87033.3|86983.3|23
1636651050000|2021-11-11 17:17:30|87035.2|86985.2|87035.7|86985.7|87036.5|86986.5|87035|86985|28
1636651060000|2021-11-11 17:17:40|87035.8|86985.8|87036.3|86986.3|87036.6|86986.6|87035.6|86985.6|17
1636651070000|2021-11-11 17:17:50|87036.5|86986.5|87035.9|86985.9|87036.8|86986.8|87035.8|86985.8|23
1636651080000|2021-11-11 17:18:00|87036.2|86986.2|87036.4|86986.4|87036.7|86986.7|87035.6|86985.6|21
1636651090000|2021-11-11 17:18:10|87036.6|86986.6|87036.8|86986.8|87038.1|86988.1|87036.3|86986.3|23
1636651100000|2021-11-11 17:18:20|87036.7|86986.7|87038.2|86988.2|87038.2|86988.2|87036.7|86986.7|19
1636651110000|2021-11-11 17:18:30|87037.6|86987.6|87035.3|86985.3|87037.7|86987.7|87034|86984|40
1636651120000|2021-11-11 17:18:40|87035.1|86985.1|87034.4|86984.4|87035.1|86985.1|87034.3|86984.3|25
1636651130000|2021-11-11 17:18:50|87034.5|86984.5|87039.9|86989.9|87040.3|86990.3|87034.5|86984.5|40
1636651140000|2021-11-11 17:19:00|87039.8|86989.8|87038.7|86988.7|87041.1|86991.1|87038.1|86988.1|35
1636651150000|2021-11-11 17:19:10|87039.1|86989.1|87039.3|86989.3|87039.8|86989.8|87038.5|86988.5|28
1636651160000|2021-11-11 17:19:20|87038.9|86988.9|87039.1|86989.1|87039.5|86989.5|87038.4|86988.4|15
1636651170000|2021-11-11 17:19:30|87038.6|86988.6|87039.5|86989.5|87040|86990|87038.6|86988.6|21
1636651180000|2021-11-11 17:19:40|87039.9|86989.9|87034.6|86984.6|87040.2|86990.2|87034.2|86984.2|37
1636651190000|2021-11-11 17:19:50|87034.5|86984.5|87039.8|86989.8|87039.8|86989.8|87034.5|86984.5|37
1636651200000|2021-11-11 17:20:00|87039|86989|87039.8|86989.8|87040.4|86990.4|87037.8|86987.8|38
1636651210000|2021-11-11 17:20:10|87039.4|86989.4|87036.8|86986.8|87039.4|86989.4|87035.3|86985.3|16
1636651220000|2021-11-11 17:20:20|87036.6|86986.6|87038.2|86988.2|87038.5|86988.5|87036.5|86986.5|26
1636651230000|2021-11-11 17:20:30|87038.1|86988.1|87038.2|86988.2|87038.7|86988.7|87037.9|86987.9|26
1636651240000|2021-11-11 17:20:40|87038.5|86988.5|87038.3|86988.3|87038.8|86988.8|87037.2|86987.2|15
1636651250000|2021-11-11 17:20:50|87038|86988|87038.3|86988.3|87039.9|86989.9|87038|86988|23
1636651260000|2021-11-11 17:21:00|87038.1|86988.1|87034.6|86984.6|87043.2|86993.2|87033.1|86983.1|53
1636651270000|2021-11-11 17:21:10|87035|86985|87034.5|86984.5|87035.1|86985.1|87033.4|86983.4|18
1636651280000|2021-11-11 17:21:20|87034.8|86984.8|87036|86986|87036.2|86986.2|87034.3|86984.3|21
1636651290000|2021-11-11 17:21:30|87036.2|86986.2|87037.2|86987.2|87037.2|86987.2|87036.2|86986.2|20
1636651300000|2021-11-11 17:21:40|87037.6|86987.6|87038.8|86988.8|87039.4|86989.4|87037|86987|41
1636651310000|2021-11-11 17:21:50|87039|86989|87036.9|86986.9|87041.7|86991.7|87036.9|86986.9|35
1636651320000|2021-11-11 17:22:00|87036.8|86986.8|87037.7|86987.7|87038.8|86988.8|87036.5|86986.5|35
1636651330000|2021-11-11 17:22:10|87037.6|86987.6|87038.2|86988.2|87039.4|86989.4|87037.6|86987.6|17
1636651340000|2021-11-11 17:22:20|87038.5|86988.5|87042.4|86992.4|87043.3|86993.3|87038.3|86988.3|27
1636651350000|2021-11-11 17:22:30|87042.7|86992.7|87046.8|86996.8|87047.2|86997.2|87042.2|86992.2|33
1636651360000|2021-11-11 17:22:40|87046.6|86996.6|87057.7|87007.7|87057.8|87007.8|87046.6|86996.6|35
1636651370000|2021-11-11 17:22:50|87058.2|87008.2|87059.8|87009.8|87060|87010|87057.3|87007.3|43
1636651380000|2021-11-11 17:23:00|87062.1|87012.1|87059.2|87009.2|87063|87013|87058.5|87008.5|48
1636651390000|2021-11-11 17:23:10|87059.1|87009.1|87058.5|87008.5|87059.1|87009.1|87058.2|87008.2|24
1636651400000|2021-11-11 17:23:20|87058.4|87008.4|87055.3|87005.3|87058.4|87008.4|87055|87005|28
1636651410000|2021-11-11 17:23:30|87055.1|87005.1|87054.9|87004.9|87056.2|87006.2|87054.9|87004.9|26
1636651420000|2021-11-11 17:23:40|87054.8|87004.8|87055.3|87005.3|87055.5|87005.5|87054.7|87004.7|20
1636651430000|2021-11-11 17:23:50|87055.1|87005.1|87049.9|86999.9|87055.9|87005.9|87049.4|86999.4|26
1636651440000|2021-11-11 17:24:00|87049.4|86999.4|87052.2|87002.2|87053.4|87003.4|87048.9|86998.9|41
1636651450000|2021-11-11 17:24:10|87052.5|87002.5|87054.3|87004.3|87054.8|87004.8|87051.9|87001.9|25
1636651460000|2021-11-11 17:24:20|87054.2|87004.2|87050.3|87000.3|87055.2|87005.2|87050.2|87000.2|33
1636651470000|2021-11-11 17:24:30|87050|87000|87055.5|87005.5|87055.5|87005.5|87050|87000|39
1636651480000|2021-11-11 17:24:40|87055.4|87005.4|87055.2|87005.2|87055.8|87005.8|87055|87005|18
1636651490000|2021-11-11 17:24:50|87055.5|87005.5|87053.6|87003.6|87055.7|87005.7|87053.2|87003.2|27
1636651500000|2021-11-11 17:25:00|87053.2|87003.2|87060.5|87010.5|87061.2|87011.2|87053.2|87003.2|51
1636651510000|2021-11-11 17:25:10|87059.7|87009.7|87059.3|87009.3|87059.9|87009.9|87058.4|87008.4|32
1636651520000|2021-11-11 17:25:20|87059.2|87009.2|87070.3|87020.3|87072|87022|87057.7|87007.7|56
1636651530000|2021-11-11 17:25:30|87069.8|87019.8|87065.4|87015.4|87071.2|87021.2|87065|87015|52
1636651540000|2021-11-11 17:25:40|87065.2|87015.2|87063|87013|87067.4|87017.4|87061.7|87011.7|40
1636651550000|2021-11-11 17:25:50|87063.2|87013.2|87064.8|87014.8|87066.3|87016.3|87061.8|87011.8|49
1636651560000|2021-11-11 17:26:00|87064.2|87014.2|87064.1|87014.1|87065.1|87015.1|87063|87013|41
1636651570000|2021-11-11 17:26:10|87064|87014|87061.6|87011.6|87064.4|87014.4|87061.2|87011.2|31
1636651580000|2021-11-11 17:26:20|87061.8|87011.8|87061.8|87011.8|87062.7|87012.7|87061.1|87011.1|37
1636651590000|2021-11-11 17:26:30|87061.6|87011.6|87065.3|87015.3|87065.3|87015.3|87061.4|87011.4|27
1636651600000|2021-11-11 17:26:40|87065.4|87015.4|87065|87015|87066.4|87016.4|87065|87015|29
1636651610000|2021-11-11 17:26:50|87064.9|87014.9|87064.2|87014.2|87065.6|87015.6|87063.4|87013.4|25
1636651620000|2021-11-11 17:27:00|87063.5|87013.5|87064.9|87014.9|87066.2|87016.2|87063.5|87013.5|36
1636651630000|2021-11-11 17:27:10|87064.6|87014.6|87063.9|87013.9|87065.4|87015.4|87063.9|87013.9|25
1636651640000|2021-11-11 17:27:20|87064|87014|87062.2|87012.2|87064.1|87014.1|87060.8|87010.8|49
1636651650000|2021-11-11 17:27:30|87061.7|87011.7|87062.1|87012.1|87063.2|87013.2|87060.8|87010.8|42
1636651660000|2021-11-11 17:27:40|87062.2|87012.2|87063.7|87013.7|87063.8|87013.8|87061.8|87011.8|22
1636651670000|2021-11-11 17:27:50|87063.6|87013.6|87063.4|87013.4|87063.7|87013.7|87062.7|87012.7|12
1636651680000|2021-11-11 17:28:00|87063|87013|87063|87013|87063.4|87013.4|87062.6|87012.6|16
1636651690000|2021-11-11 17:28:10|87064.2|87014.2|87064.7|87014.7|87064.9|87014.9|87063.3|87013.3|24
1636651700000|2021-11-11 17:28:20|87065.2|87015.2|87065.3|87015.3|87065.3|87015.3|87064.3|87014.3|21
1636651710000|2021-11-11 17:28:30|87065.2|87015.2|87066|87016|87066.5|87016.5|87065.1|87015.1|13
1636651720000|2021-11-11 17:28:40|87066.1|87016.1|87064.1|87014.1|87066.1|87016.1|87063.8|87013.8|16
1636651730000|2021-11-11 17:28:50|87064.7|87014.7|87066.1|87016.1|87066.1|87016.1|87064.1|87014.1|16
1636651740000|2021-11-11 17:29:00|87065.9|87015.9|87064.7|87014.7|87066.3|87016.3|87064.6|87014.6|15
1636651750000|2021-11-11 17:29:10|87065.2|87015.2|87065.5|87015.5|87066|87016|87065.1|87015.1|20
1636651760000|2021-11-11 17:29:20|87065.3|87015.3|87065.5|87015.5|87066|87016|87064.4|87014.4|23
1636651770000|2021-11-11 17:29:30|87065.8|87015.8|87064.1|87014.1|87066.5|87016.5|87063.9|87013.9|24
1636651780000|2021-11-11 17:29:40|87064.3|87014.3|87062|87012|87066.6|87016.6|87061.9|87011.9|34
1636651790000|2021-11-11 17:29:50|87061.9|87011.9|87062.9|87012.9|87063.1|87013.1|87061.4|87011.4|15
1636651800000|2021-11-11 17:30:00|87063.1|87013.1|87063.1|87013.1|87064.4|87014.4|87062.5|87012.5|25
1636651810000|2021-11-11 17:30:10|87063|87013|87062.9|87012.9|87063.3|87013.3|87062.7|87012.7|12
1636651820000|2021-11-11 17:30:20|87063|87013|87062.7|87012.7|87063.1|87013.1|87062.6|87012.6|8
1636651830000|2021-11-11 17:30:30|87062.6|87012.6|87054.7|87004.7|87062.8|87012.8|87053.5|87003.5|22
1636651840000|2021-11-11 17:30:40|87054.6|87004.6|87055.6|87005.6|87057.7|87007.7|87054.6|87004.6|32
1636651850000|2021-11-11 17:30:50|87054.4|87004.4|87050.6|87000.6|87056.8|87006.8|87050.6|87000.6|26
1636651860000|2021-11-11 17:31:00|87051.4|87001.4|87050.8|87000.8|87052.7|87002.7|87049.8|86999.8|34
1636651870000|2021-11-11 17:31:10|87050.6|87000.6|87049|86999|87050.6|87000.6|87048.7|86998.7|23
1636651880000|2021-11-11 17:31:20|87049.1|86999.1|87048.6|86998.6|87049.4|86999.4|87048.1|86998.1|14
1636651890000|2021-11-11 17:31:30|87048.5|86998.5|87052.3|87002.3|87052.9|87002.9|87048.3|86998.3|19
1636651900000|2021-11-11 17:31:40|87052.5|87002.5|87052.2|87002.2|87052.6|87002.6|87051.8|87001.8|23
1636651910000|2021-11-11 17:31:50|87052|87002|87052.4|87002.4|87052.8|87002.8|87052|87002|13
1636651920000|2021-11-11 17:32:00|87054.4|87004.4|87051|87001|87054.4|87004.4|87050.6|87000.6|35
1636651930000|2021-11-11 17:32:10|87051.4|87001.4|87051.2|87001.2|87051.5|87001.5|87050.7|87000.7|24
1636651940000|2021-11-11 17:32:20|87051.1|87001.1|87052.6|87002.6|87052.6|87002.6|87050.8|87000.8|21
1636651950000|2021-11-11 17:32:30|87052.4|87002.4|87054|87004|87054.9|87004.9|87051.5|87001.5|21
1636651960000|2021-11-11 17:32:40|87053.9|87003.9|87055.1|87005.1|87055.9|87005.9|87053.9|87003.9|20
1636651970000|2021-11-11 17:32:50|87055|87005|87055.2|87005.2|87056|87006|87054.9|87004.9|17
1636651980000|2021-11-11 17:33:00|87055.6|87005.6|87058.9|87008.9|87061|87011|87055.6|87005.6|26
1636651990000|2021-11-11 17:33:10|87059.5|87009.5|87058.1|87008.1|87061.2|87011.2|87058.1|87008.1|23
1636652000000|2021-11-11 17:33:20|87057.7|87007.7|87058.1|87008.1|87059|87009|87057.5|87007.5|17
1636652010000|2021-11-11 17:33:30|87057.9|87007.9|87057.7|87007.7|87061.4|87011.4|87057.7|87007.7|25
1636652020000|2021-11-11 17:33:40|87057.6|87007.6|87059.6|87009.6|87059.6|87009.6|87056.7|87006.7|14
1636652030000|2021-11-11 17:33:50|87059.8|87009.8|87054.8|87004.8|87060.6|87010.6|87052.9|87002.9|27
1636652040000|2021-11-11 17:34:00|87054.2|87004.2|87053.3|87003.3|87055.2|87005.2|87052.2|87002.2|23
1636652050000|2021-11-11 17:34:10|87053.6|87003.6|87054|87004|87054|87004|87053.2|87003.2|17
1636652060000|2021-11-11 17:34:20|87053.8|87003.8|87049.3|86999.3|87053.8|87003.8|87048.6|86998.6|27
1636652070000|2021-11-11 17:34:30|87048.8|86998.8|87046.8|86996.8|87051|87001|87046.7|86996.7|33
1636652080000|2021-11-11 17:34:40|87047.1|86997.1|87046.6|86996.6|87047.4|86997.4|87046.1|86996.1|18
1636652090000|2021-11-11 17:34:50|87046.8|86996.8|87046.7|86996.7|87048.1|86998.1|87045.9|86995.9|41
1636652100000|2021-11-11 17:35:00|87046.8|86996.8|87044.1|86994.1|87051.2|87001.2|87042.3|86992.3|49
1636652110000|2021-11-11 17:35:10|87043.6|86993.6|87043.6|86993.6|87044.7|86994.7|87042.3|86992.3|20
1636652120000|2021-11-11 17:35:20|87043.7|86993.7|87042.7|86992.7|87044.5|86994.5|87042.1|86992.1|20
1636652130000|2021-11-11 17:35:30|87043|86993|87040.6|86990.6|87043.5|86993.5|87036.9|86986.9|31
1636652140000|2021-11-11 17:35:40|87040.8|86990.8|87036.2|86986.2|87040.8|86990.8|87035.9|86985.9|37
1636652150000|2021-11-11 17:35:50|87037.3|86987.3|87033.3|86983.3|87037.3|86987.3|87030.9|86980.9|44
1636652160000|2021-11-11 17:36:00|87033.2|86983.2|87034.4|86984.4|87034.4|86984.4|87032.1|86982.1|34
1636652170000|2021-11-11 17:36:10|87034|86984|87037.3|86987.3|87039|86989|87034|86984|34
1636652180000|2021-11-11 17:36:20|87037.2|86987.2|87038.4|86988.4|87038.7|86988.7|87036.6|86986.6|27
1636652190000|2021-11-11 17:36:30|87035.2|86985.2|87031.4|86981.4|87035.2|86985.2|87029.4|86979.4|33
1636652200000|2021-11-11 17:36:40|87031.5|86981.5|87033|86983|87033.8|86983.8|87030.9|86980.9|23
1636652210000|2021-11-11 17:36:50|87033.5|86983.5|87040.8|86990.8|87040.8|86990.8|87033.5|86983.5|40
1636652220000|2021-11-11 17:37:00|87039.1|86989.1|87045|86995|87045.8|86995.8|87038.7|86988.7|40
1636652230000|2021-11-11 17:37:10|87045.4|86995.4|87040.4|86990.4|87046|86996|87038.4|86988.4|30
1636652240000|2021-11-11 17:37:20|87039.8|86989.8|87040.1|86990.1|87040.8|86990.8|87039.8|86989.8|17
1636652250000|2021-11-11 17:37:30|87040.7|86990.7|87041.6|86991.6|87041.7|86991.7|87039.4|86989.4|28
1636652260000|2021-11-11 17:37:40|87041.8|86991.8|87041.8|86991.8|87042.8|86992.8|87041.6|86991.6|20
1636652270000|2021-11-11 17:37:50|87042.6|86992.6|87042.1|86992.1|87042.8|86992.8|87042|86992|21
1636652280000|2021-11-11 17:38:00|87041.7|86991.7|87042.5|86992.5|87042.7|86992.7|87041.6|86991.6|21
1636652290000|2021-11-11 17:38:10|87042.3|86992.3|87044|86994|87045.2|86995.2|87042.3|86992.3|19
1636652300000|2021-11-11 17:38:20|87044.1|86994.1|87039.7|86989.7|87045.5|86995.5|87039.3|86989.3|37
1636652310000|2021-11-11 17:38:30|87039.9|86989.9|87041.4|86991.4|87043.3|86993.3|87039.9|86989.9|33
1636652320000|2021-11-11 17:38:40|87041.5|86991.5|87041|86991|87041.5|86991.5|87040.7|86990.7|14
1636652330000|2021-11-11 17:38:50|87041.1|86991.1|87046|86996|87046|86996|87041.1|86991.1|31
1636652340000|2021-11-11 17:39:00|87045.5|86995.5|87047.4|86997.4|87048.2|86998.2|87043.8|86993.8|22
1636652350000|2021-11-11 17:39:10|87047.5|86997.5|87047.7|86997.7|87047.8|86997.8|87045.4|86995.4|17
1636652360000|2021-11-11 17:39:20|87048.2|86998.2|87047.8|86997.8|87048.5|86998.5|87046.1|86996.1|26
1636652370000|2021-11-11 17:39:30|87048.1|86998.1|87035.1|87010.1|87048.5|87010.1|87035.1|86996|28
1636652380000|2021-11-11 17:39:40|87048.1|86998.1|87054.7|87004.7|87054.7|87004.7|87048.1|86998.1|33
1636652390000|2021-11-11 17:39:50|87054|87004|87057.8|87007.8|87057.8|87007.8|87052.4|87002.4|29
1636652400000|2021-11-11 17:40:00|87057.1|87007.1|87059|87009|87061.7|87011.7|87056.6|87006.6|37
1636652410000|2021-11-11 17:40:10|87058.8|87008.8|87064.7|87014.7|87065.3|87015.3|87058.4|87008.4|43
1636652420000|2021-11-11 17:40:20|87064.8|87014.8|87066.9|87016.9|87067.2|87017.2|87062.6|87012.6|39
1636652430000|2021-11-11 17:40:30|87066.7|87016.7|87067|87017|87068.2|87018.2|87066|87016|39
1636652440000|2021-11-11 17:40:40|87066|87016|87067.5|87017.5|87068.2|87018.2|87066|87016|30
1636652450000|2021-11-11 17:40:50|87067.9|87017.9|87066.6|87016.6|87068|87018|87065.3|87015.3|24
1636652460000|2021-11-11 17:41:00|87066.7|87016.7|87065.5|87015.5|87067|87017|87064.6|87014.6|33
1636652470000|2021-11-11 17:41:10|87065.7|87015.7|87064.7|87014.7|87065.8|87015.8|87064.6|87014.6|25
1636652480000|2021-11-11 17:41:20|87062.9|87012.9|87061.6|87011.6|87062.9|87012.9|87061.3|87011.3|12
1636652490000|2021-11-11 17:41:30|87061.8|87011.8|87063.8|87013.8|87064.7|87014.7|87061.1|87011.1|26
1636652500000|2021-11-11 17:41:40|87064.4|87014.4|87064.2|87014.2|87064.4|87014.4|87062.8|87012.8|16
1636652510000|2021-11-11 17:41:50|87063.8|87013.8|87062.4|87012.4|87064|87014|87062|87012|15
1636652520000|2021-11-11 17:42:00|87063|87013|87068.7|87018.7|87068.8|87018.8|87062.1|87012.1|31
1636652530000|2021-11-11 17:42:10|87067.4|87017.4|87067|87017|87068.4|87018.4|87066.8|87016.8|23
1636652540000|2021-11-11 17:42:20|87066.9|87016.9|87066.3|87016.3|87067.3|87017.3|87065.7|87015.7|19
1636652550000|2021-11-11 17:42:30|87066.2|87016.2|87068.6|87018.6|87069.2|87019.2|87065.2|87015.2|12
1636652560000|2021-11-11 17:42:40|87068.5|87018.5|87071.2|87021.2|87072.8|87022.8|87067.2|87017.2|27
1636652570000|2021-11-11 17:42:50|87069.9|87019.9|87069.4|87019.4|87071.9|87021.9|87068.3|87018.3|25
1636652580000|2021-11-11 17:43:00|87069.7|87019.7|87076.2|87026.2|87076.2|87026.2|87069.2|87019.2|32
1636652590000|2021-11-11 17:43:10|87077.6|87027.6|87078.3|87028.3|87080.2|87030.2|87075.3|87025.3|47
1636652600000|2021-11-11 17:43:20|87077.6|87027.6|87078.4|87028.4|87080.9|87030.9|87077.3|87027.3|33
1636652610000|2021-11-11 17:43:30|87078.3|87028.3|87077|87027|87078.5|87028.5|87075.8|87025.8|28
1636652620000|2021-11-11 17:43:40|87077.1|87027.1|87083|87033|87084.7|87034.7|87076.6|87026.6|32
1636652630000|2021-11-11 17:43:50|87082.6|87032.6|87086.6|87036.6|87090.2|87040.2|87082.6|87032.6|29
1636652640000|2021-11-11 17:44:00|87087|87037|87087.8|87037.8|87089.4|87039.4|87085.1|87035.1|24
1636652650000|2021-11-11 17:44:10|87088|87038|87095.6|87045.6|87097.3|87047.3|87088|87038|46
1636652660000|2021-11-11 17:44:20|87095.7|87045.7|87093.6|87043.6|87097.9|87047.9|87093.6|87043.6|30
1636652670000|2021-11-11 17:44:30|87093.9|87043.9|87092.8|87042.8|87093.9|87043.9|87092.5|87042.5|24
1636652680000|2021-11-11 17:44:40|87092.5|87042.5|87093.1|87043.1|87094.6|87044.6|87091.9|87041.9|23
1636652690000|2021-11-11 17:44:50|87093.2|87043.2|87092|87042|87095.3|87045.3|87091.2|87041.2|23
1636652700000|2021-11-11 17:45:00|87094.7|87044.7|87090.2|87040.2|87094.7|87044.7|87087.4|87037.4|39
1636652710000|2021-11-11 17:45:10|87090.6|87040.6|87088.2|87038.2|87090.6|87040.6|87087.7|87037.7|29
1636652720000|2021-11-11 17:45:20|87087.9|87037.9|87094.1|87044.1|87096|87046|87087.9|87037.9|30
1636652730000|2021-11-11 17:45:30|87094.6|87044.6|87091|87041|87097.5|87047.5|87091|87041|31
1636652740000|2021-11-11 17:45:40|87092|87042|87094|87044|87096.2|87046.2|87092|87042|27
1636652750000|2021-11-11 17:45:50|87093.8|87043.8|87092.8|87042.8|87094.3|87044.3|87092.3|87042.3|20
1636652760000|2021-11-11 17:46:00|87093.4|87043.4|87102|87052|87104.8|87054.8|87093.4|87043.4|47
1636652770000|2021-11-11 17:46:10|87102.4|87052.4|87103.7|87053.7|87103.7|87053.7|87102.2|87052.2|24
1636652780000|2021-11-11 17:46:20|87103.3|87053.3|87099.2|87049.2|87103.3|87053.3|87098.9|87048.9|24
1636652790000|2021-11-11 17:46:30|87099|87049|87096.3|87046.3|87099.3|87049.3|87095.4|87045.4|31
1636652800000|2021-11-11 17:46:40|87094.3|87044.3|87096|87046|87097.7|87047.7|87093.7|87043.7|25
1636652810000|2021-11-11 17:46:50|87096.2|87046.2|87096.1|87046.1|87098.1|87048.1|87093.2|87043.2|31
1636652820000|2021-11-11 17:47:00|87097.7|87047.7|87097.1|87047.1|87097.7|87047.7|87095.5|87045.5|25
1636652830000|2021-11-11 17:47:10|87097.3|87047.3|87094.6|87044.6|87097.7|87047.7|87094.5|87044.5|17
1636652840000|2021-11-11 17:47:20|87094.5|87044.5|87091.7|87041.7|87095.3|87045.3|87091.7|87041.7|25
1636652850000|2021-11-11 17:47:30|87091|87041|87091.3|87041.3|87092.8|87042.8|87091|87041|15
1636652860000|2021-11-11 17:47:40|87091.5|87041.5|87094.4|87044.4|87095.4|87045.4|87091.3|87041.3|18
1636652870000|2021-11-11 17:47:50|87094.7|87044.7|87095|87045|87095|87045|87093.9|87043.9|10
1636652880000|2021-11-11 17:48:00|87095.3|87045.3|87097.6|87047.6|87097.7|87047.7|87095.3|87045.3|17
1636652890000|2021-11-11 17:48:10|87097.5|87047.5|87097|87047|87097.9|87047.9|87097|87047|19
1636652900000|2021-11-11 17:48:20|87097.1|87047.1|87092.5|87042.5|87098.1|87048.1|87092.3|87042.3|33
1636652910000|2021-11-11 17:48:30|87093|87043|87097.7|87047.7|87097.7|87047.7|87093|87043|23
1636652920000|2021-11-11 17:48:40|87097.6|87047.6|87106.9|87056.9|87106.9|87056.9|87096.6|87046.6|38
1636652930000|2021-11-11 17:48:50|87106.7|87056.7|87106.7|87056.7|87107.6|87057.6|87105.3|87055.3|30
1636652940000|2021-11-11 17:49:00|87106.1|87056.1|87108.5|87058.5|87109.1|87059.1|87106|87056|23
1636652950000|2021-11-11 17:49:10|87108.3|87058.3|87118.5|87068.5|87127|87077|87108|87058|37
1636652960000|2021-11-11 17:49:20|87118.4|87068.4|87119.8|87069.8|87121.5|87071.5|87117.9|87067.9|38
1636652970000|2021-11-11 17:49:30|87119.5|87069.5|87117.1|87067.1|87120|87070|87117.1|87067.1|20
1636652980000|2021-11-11 17:49:40|87117|87067|87115.5|87065.5|87117.5|87067.5|87115.3|87065.3|32
1636652990000|2021-11-11 17:49:50|87115|87065|87114.3|87064.3|87118.1|87068.1|87113.8|87063.8|27
1636653000000|2021-11-11 17:50:00|87114|87064|87113.3|87063.3|87115.1|87065.1|87113.2|87063.2|32
1636653010000|2021-11-11 17:50:10|87113|87063|87112.7|87062.7|87113.9|87063.9|87112.3|87062.3|23
1636653020000|2021-11-11 17:50:20|87113.3|87063.3|87108.6|87058.6|87113.3|87063.3|87107.3|87057.3|24
1636653030000|2021-11-11 17:50:30|87108.4|87058.4|87108.6|87058.6|87111.8|87061.8|87108.3|87058.3|29
1636653040000|2021-11-11 17:50:40|87108.7|87058.7|87114.8|87064.8|87114.8|87064.8|87108|87058|26
1636653050000|2021-11-11 17:50:50|87113.8|87063.8|87114|87064|87114.2|87064.2|87112.3|87062.3|20
1636653060000|2021-11-11 17:51:00|87113.8|87063.8|87112.9|87062.9|87114.2|87064.2|87112.9|87062.9|13
1636653070000|2021-11-11 17:51:10|87112.4|87062.4|87109.6|87059.6|87112.5|87062.5|87109.6|87059.6|19
1636653080000|2021-11-11 17:51:20|87109.8|87059.8|87111.7|87061.7|87111.9|87061.9|87109.4|87059.4|17
1636653090000|2021-11-11 17:51:30|87111.8|87061.8|87114.9|87064.9|87117.1|87067.1|87110.9|87060.9|13
1636653100000|2021-11-11 17:51:40|87115.3|87065.3|87117|87067|87117|87067|87113.8|87063.8|16
1636653110000|2021-11-11 17:51:50|87118.5|87068.5|87129.1|87079.1|87129.8|87079.8|87118.5|87068.5|50
1636653120000|2021-11-11 17:52:00|87128.7|87078.7|87125.7|87075.7|87129.9|87079.9|87123.1|87073.1|46
1636653130000|2021-11-11 17:52:10|87128.4|87078.4|87136.1|87086.1|87137.2|87087.2|87126.1|87076.1|35
1636653140000|2021-11-11 17:52:20|87136.2|87086.2|87137.8|87087.8|87139.6|87089.6|87136|87086|44
1636653150000|2021-11-11 17:52:30|87137.9|87087.9|87132.2|87082.2|87138|87088|87131.7|87081.7|41
1636653160000|2021-11-11 17:52:40|87132.5|87082.5|87129.1|87079.1|87132.7|87082.7|87129.1|87079.1|31
1636653170000|2021-11-11 17:52:50|87128.8|87078.8|87127.8|87077.8|87129.8|87079.8|87127.4|87077.4|27
1636653180000|2021-11-11 17:53:00|87127.9|87077.9|87131.9|87081.9|87134.5|87084.5|87127.9|87077.9|39
1636653190000|2021-11-11 17:53:10|87132.5|87082.5|87134.5|87084.5|87135.5|87085.5|87131.7|87081.7|29
1636653200000|2021-11-11 17:53:20|87135.3|87085.3|87133.4|87083.4|87135.4|87085.4|87132.5|87082.5|20
1636653210000|2021-11-11 17:53:30|87133.3|87083.3|87138.9|87088.9|87138.9|87088.9|87132.6|87082.6|27
1636653220000|2021-11-11 17:53:40|87136.6|87086.6|87143.3|87093.3|87143.3|87093.3|87136.6|87086.6|40
1636653230000|2021-11-11 17:53:50|87143.4|87093.4|87141.3|87091.3|87144.3|87094.3|87141.3|87091.3|42
1636653240000|2021-11-11 17:54:00|87141.2|87091.2|87140.2|87090.2|87143.6|87093.6|87139.5|87089.5|36
1636653250000|2021-11-11 17:54:10|87140|87090|87139.8|87089.8|87140.6|87090.6|87138.8|87088.8|24
1636653260000|2021-11-11 17:54:20|87139.7|87089.7|87140.9|87090.9|87141.6|87091.6|87138.8|87088.8|29
1636653270000|2021-11-11 17:54:30|87141.3|87091.3|87142.7|87092.7|87143|87093|87139.9|87089.9|34
1636653280000|2021-11-11 17:54:40|87142|87092|87142.6|87092.6|87143|87093|87141.2|87091.2|17
1636653290000|2021-11-11 17:54:50|87142.8|87092.8|87142.5|87092.5|87142.8|87092.8|87141.4|87091.4|22
1636653300000|2021-11-11 17:55:00|87142.4|87092.4|87140.5|87090.5|87142.4|87092.4|87140.5|87090.5|25
1636653310000|2021-11-11 17:55:10|87140.7|87090.7|87142.9|87092.9|87143.3|87093.3|87139.9|87089.9|29
1636653320000|2021-11-11 17:55:20|87142.5|87092.5|87140.4|87090.4|87143.5|87093.5|87140.4|87090.4|30
1636653330000|2021-11-11 17:55:30|87139.6|87089.6|87140.6|87090.6|87141.1|87091.1|87139.5|87089.5|22
1636653340000|2021-11-11 17:55:40|87140.7|87090.7|87140.3|87090.3|87141.3|87091.3|87139.7|87089.7|19
1636653350000|2021-11-11 17:55:50|87140.2|87090.2|87142.3|87092.3|87142.6|87092.6|87140.1|87090.1|21
1636653360000|2021-11-11 17:56:00|87141.9|87091.9|87141.5|87091.5|87141.9|87091.9|87139.3|87089.3|29
1636653370000|2021-11-11 17:56:10|87141.6|87091.6|87141.5|87091.5|87142.7|87092.7|87139.8|87089.8|33
1636653380000|2021-11-11 17:56:20|87141.8|87091.8|87132.1|87082.1|87142.5|87092.5|87131.7|87081.7|40
1636653390000|2021-11-11 17:56:30|87132|87082|87136|87086|87137.6|87087.6|87132|87082|34
1636653400000|2021-11-11 17:56:40|87135.8|87085.8|87137|87087|87137|87087|87134.7|87084.7|21
1636653410000|2021-11-11 17:56:50|87137.1|87087.1|87137.3|87087.3|87137.4|87087.4|87135.6|87085.6|26
1636653420000|2021-11-11 17:57:00|87137.4|87087.4|87139.3|87089.3|87140.6|87090.6|87136.9|87086.9|38
1636653430000|2021-11-11 17:57:10|87139.2|87089.2|87141.3|87091.3|87142.1|87092.1|87138.1|87088.1|40
1636653440000|2021-11-11 17:57:20|87141.5|87091.5|87144.4|87094.4|87145.1|87095.1|87140.6|87090.6|30
1636653450000|2021-11-11 17:57:30|87143.6|87093.6|87144.9|87094.9|87146|87096|87143.6|87093.6|17
1636653460000|2021-11-11 17:57:40|87144.6|87094.6|87145.8|87095.8|87145.8|87095.8|87143.3|87093.3|34
1636653470000|2021-11-11 17:57:50|87145.9|87095.9|87148.2|87098.2|87148.4|87098.4|87144.3|87094.3|37
1636653480000|2021-11-11 17:58:00|87148.1|87098.1|87144.3|87094.3|87148.2|87098.2|87144.3|87094.3|28
1636653490000|2021-11-11 17:58:10|87142.9|87092.9|87145|87095|87145.9|87095.9|87142.8|87092.8|24
1636653500000|2021-11-11 17:58:20|87145.2|87095.2|87144.1|87094.1|87145.2|87095.2|87144.1|87094.1|19
1636653510000|2021-11-11 17:58:30|87144.2|87094.2|87147|87097|87147.5|87097.5|87144.2|87094.2|24
1636653520000|2021-11-11 17:58:40|87147.1|87097.1|87147.3|87097.3|87148.1|87098.1|87146.9|87096.9|18
1636653530000|2021-11-11 17:58:50|87146.9|87096.9|87146.5|87096.5|87147.6|87097.6|87146.5|87096.5|25
1636653540000|2021-11-11 17:59:00|87146.3|87096.3|87145.3|87095.3|87146.3|87096.3|87144.1|87094.1|34
1636653550000|2021-11-11 17:59:10|87145.5|87095.5|87145.4|87095.4|87147|87097|87144.5|87094.5|32
1636653560000|2021-11-11 17:59:20|87145.3|87095.3|87137.9|87087.9|87145.9|87095.9|87137.9|87087.9|28
1636653570000|2021-11-11 17:59:30|87138.3|87088.3|87140.3|87090.3|87140.8|87090.8|87138.2|87088.2|29
1636653580000|2021-11-11 17:59:40|87140.4|87090.4|87139.5|87089.5|87140.4|87090.4|87139.5|87089.5|21
1636653590000|2021-11-11 17:59:50|87139.4|87089.4|87140|87090|87140|87090|87139|87089|22
1636653600000|2021-11-11 18:00:00|87140.2|87090.2|87138.9|87088.9|87140.4|87090.4|87138.1|87088.1|31
1636653610000|2021-11-11 18:00:10|87139|87089|87133.1|87083.1|87139.3|87089.3|87130.5|87080.5|40
1636653620000|2021-11-11 18:00:20|87133.3|87083.3|87136.2|87086.2|87136.8|87086.8|87133.2|87083.2|39
1636653630000|2021-11-11 18:00:30|87136.4|87086.4|87138.5|87088.5|87138.5|87088.5|87136.3|87086.3|42
1636653640000|2021-11-11 18:00:40|87138.2|87088.2|87140.2|87090.2|87142.5|87092.5|87135.9|87085.9|54
1636653650000|2021-11-11 18:00:50|87140.4|87090.4|87137.6|87087.6|87143.1|87093.1|87135.9|87085.9|42
1636653660000|2021-11-11 18:01:00|87137.4|87087.4|87140.7|87090.7|87140.7|87090.7|87136.9|87086.9|27
1636653670000|2021-11-11 18:01:10|87140.6|87090.6|87138|87088|87140.7|87090.7|87137.7|87087.7|21
1636653680000|2021-11-11 18:01:20|87137.8|87087.8|87138.2|87088.2|87138.3|87088.3|87136.6|87086.6|20
1636653690000|2021-11-11 18:01:30|87138.3|87088.3|87137.2|87087.2|87138.9|87088.9|87136.4|87086.4|26
1636653700000|2021-11-11 18:01:40|87137.3|87087.3|87142.7|87092.7|87143|87093|87137.1|87087.1|31
1636653710000|2021-11-11 18:01:50|87143.2|87093.2|87142.6|87092.6|87143.6|87093.6|87141.8|87091.8|30
1636653720000|2021-11-11 18:02:00|87142.3|87092.3|87134.5|87084.5|87142.3|87092.3|87134.3|87084.3|35
1636653730000|2021-11-11 18:02:10|87134.6|87084.6|87136.1|87086.1|87136.4|87086.4|87133.9|87083.9|32
1636653740000|2021-11-11 18:02:20|87136.3|87086.3|87137.3|87087.3|87138|87088|87135.9|87085.9|26
1636653750000|2021-11-11 18:02:30|87142.4|87092.4|87148.4|87098.4|87152.5|87102.5|87142.4|87092.4|51
1636653760000|2021-11-11 18:02:40|87147.3|87097.3|87148.4|87098.4|87148.4|87098.4|87147|87097|25
1636653770000|2021-11-11 18:02:50|87149.7|87099.7|87151.4|87101.4|87151.4|87101.4|87149.3|87099.3|29
1636653780000|2021-11-11 18:03:00|87151.3|87101.3|87149|87099|87151.6|87101.6|87148.6|87098.6|18
1636653790000|2021-11-11 18:03:10|87149.6|87099.6|87149.5|87099.5|87150|87100|87147.9|87097.9|27
1636653800000|2021-11-11 18:03:20|87149.4|87099.4|87150|87100|87150.8|87100.8|87149.1|87099.1|26
1636653810000|2021-11-11 18:03:30|87150.7|87100.7|87151.3|87101.3|87152.3|87102.3|87150.5|87100.5|23
1636653820000|2021-11-11 18:03:40|87151.7|87101.7|87152.5|87102.5|87152.6|87102.6|87151.4|87101.4|18
1636653830000|2021-11-11 18:03:50|87152.2|87102.2|87153.3|87103.3|87155.1|87105.1|87152.2|87102.2|25
1636653840000|2021-11-11 18:04:00|87154.4|87104.4|87147.4|87097.4|87155.1|87105.1|87147.2|87097.2|48
1636653850000|2021-11-11 18:04:10|87148.5|87098.5|87147.3|87097.3|87148.5|87098.5|87146.9|87096.9|27
1636653860000|2021-11-11 18:04:20|87147.1|87097.1|87147.6|87097.6|87148.2|87098.2|87147.1|87097.1|20
1636653870000|2021-11-11 18:04:30|87147.7|87097.7|87151.2|87101.2|87152.2|87102.2|87147.7|87097.7|18
1636653880000|2021-11-11 18:04:40|87153.2|87103.2|87147.9|87097.9|87153.7|87103.7|87147|87097|32
1636653890000|2021-11-11 18:04:50|87148.1|87098.1|87146.7|87096.7|87149.2|87099.2|87146.7|87096.7|27
1636653900000|2021-11-11 18:05:00|87146.8|87096.8|87146.4|87096.4|87147.6|87097.6|87144.2|87094.2|32
1636653910000|2021-11-11 18:05:10|87147.2|87097.2|87147.8|87097.8|87147.8|87097.8|87146.8|87096.8|15
1636653920000|2021-11-11 18:05:20|87147.2|87097.2|87149|87099|87149.4|87099.4|87147.1|87097.1|20
1636653930000|2021-11-11 18:05:30|87148.9|87098.9|87149.3|87099.3|87149.6|87099.6|87148.2|87098.2|21
1636653940000|2021-11-11 18:05:40|87148.9|87098.9|87149.5|87099.5|87150|87100|87148.9|87098.9|18
1636653950000|2021-11-11 18:05:50|87149.8|87099.8|87149.4|87099.4|87150.7|87100.7|87149|87099|14
1636653960000|2021-11-11 18:06:00|87149.7|87099.7|87150.6|87100.6|87150.8|87100.8|87149.6|87099.6|16
1636653970000|2021-11-11 18:06:10|87150.5|87100.5|87156|87106|87156.9|87106.9|87150.1|87100.1|29
1636653980000|2021-11-11 18:06:20|87156.2|87106.2|87157.3|87107.3|87157.9|87107.9|87156.2|87106.2|28
1636653990000|2021-11-11 18:06:30|87157.7|87107.7|87158.2|87108.2|87158.2|87108.2|87157.1|87107.1|21
1636654000000|2021-11-11 18:06:40|87157.9|87107.9|87157.4|87107.4|87158.1|87108.1|87157.4|87107.4|14
1636654010000|2021-11-11 18:06:50|87157.8|87107.8|87157.1|87107.1|87158.3|87108.3|87157.1|87107.1|19
1636654020000|2021-11-11 18:07:00|87157.4|87107.4|87158.2|87108.2|87159.1|87109.1|87157.3|87107.3|18
1636654030000|2021-11-11 18:07:10|87158.6|87108.6|87158.1|87108.1|87159.1|87109.1|87157.8|87107.8|19
1636654040000|2021-11-11 18:07:20|87157.4|87107.4|87154.4|87104.4|87158.6|87108.6|87154.3|87104.3|26
1636654050000|2021-11-11 18:07:30|87154.2|87104.2|87156.1|87106.1|87157.8|87107.8|87154.2|87104.2|43
1636654060000|2021-11-11 18:07:40|87155.6|87105.6|87159.2|87109.2|87160.2|87110.2|87155.3|87105.3|37
1636654070000|2021-11-11 18:07:50|87158.9|87108.9|87159.2|87109.2|87159.4|87109.4|87157.9|87107.9|19
1636654080000|2021-11-11 18:08:00|87158.9|87108.9|87158.6|87108.6|87159|87109|87157.8|87107.8|21
1636654090000|2021-11-11 18:08:10|87158.9|87108.9|87159.5|87109.5|87159.8|87109.8|87158.3|87108.3|24
1636654100000|2021-11-11 18:08:20|87159.4|87109.4|87158.7|87108.7|87159.8|87109.8|87158.7|87108.7|15
1636654110000|2021-11-11 18:08:30|87159.2|87109.2|87163.5|87113.5|87165|87115|87159.2|87109.2|16
1636654120000|2021-11-11 18:08:40|87162.5|87112.5|87163.1|87113.1|87164.4|87114.4|87162.5|87112.5|28
1636654130000|2021-11-11 18:08:50|87163.5|87113.5|87175.3|87125.3|87176|87126|87163|87113|37
1636654140000|2021-11-11 18:09:00|87175.5|87125.5|87182.2|87132.2|87182.8|87132.8|87174.5|87124.5|55
1636654150000|2021-11-11 18:09:10|87182.4|87132.4|87185.5|87135.5|87185.6|87135.6|87182|87132|45
1636654160000|2021-11-11 18:09:20|87185.4|87135.4|87193.7|87143.7|87198.1|87148.1|87184.6|87134.6|58
1636654170000|2021-11-11 18:09:30|87193.9|87143.9|87179.7|87129.7|87195|87145|87179.7|87129.7|48
1636654180000|2021-11-11 18:09:40|87180.4|87130.4|87181.9|87131.9|87183.5|87133.5|87177.8|87127.8|50
1636654190000|2021-11-11 18:09:50|87182.1|87132.1|87186.2|87136.2|87186.2|87136.2|87181.4|87131.4|26
1636654200000|2021-11-11 18:10:00|87186|87136|87193.3|87143.3|87193.3|87143.3|87186|87136|39
1636654210000|2021-11-11 18:10:10|87192.1|87142.1|87189|87139|87195.2|87145.2|87188.2|87138.2|50
1636654220000|2021-11-11 18:10:20|87188.2|87138.2|87190|87140|87190|87140|87186|87136|39
1636654230000|2021-11-11 18:10:30|87190.3|87140.3|87193|87143|87193.3|87143.3|87189.3|87139.3|24
1636654240000|2021-11-11 18:10:40|87192.3|87142.3|87196.1|87146.1|87196.9|87146.9|87192|87142|38
1636654250000|2021-11-11 18:10:50|87196.3|87146.3|87196.2|87146.2|87196.4|87146.4|87191.1|87141.1|44
1636654260000|2021-11-11 18:11:00|87195.4|87145.4|87188.9|87138.9|87196|87146|87188.8|87138.8|41
1636654270000|2021-11-11 18:11:10|87189.1|87139.1|87182.2|87132.2|87189.1|87139.1|87182.2|87132.2|31
1636654280000|2021-11-11 18:11:20|87182.8|87132.8|87185|87135|87185.1|87135.1|87182.4|87132.4|18
1636654290000|2021-11-11 18:11:30|87184.8|87134.8|87181.2|87131.2|87185.5|87135.5|87181.2|87131.2|26
1636654300000|2021-11-11 18:11:40|87180.9|87130.9|87181.1|87131.1|87181.8|87131.8|87180.5|87130.5|19
1636654310000|2021-11-11 18:11:50|87181.3|87131.3|87179|87129|87181.5|87131.5|87179|87129|19
1636654320000|2021-11-11 18:12:00|87179.4|87129.4|87180.3|87130.3|87180.5|87130.5|87179.4|87129.4|26
1636654330000|2021-11-11 18:12:10|87180|87130|87181|87131|87181.4|87131.4|87179.6|87129.6|26
1636654340000|2021-11-11 18:12:20|87181.1|87131.1|87181.5|87131.5|87181.8|87131.8|87180.9|87130.9|18
1636654350000|2021-11-11 18:12:30|87181.6|87131.6|87179.8|87129.8|87181.9|87131.9|87177.9|87127.9|24
1636654360000|2021-11-11 18:12:40|87180.4|87130.4|87178.9|87128.9|87180.4|87130.4|87177.3|87127.3|24
1636654370000|2021-11-11 18:12:50|87179.1|87129.1|87185.7|87135.7|87186|87136|87178.1|87128.1|41
1636654380000|2021-11-11 18:13:00|87185.9|87135.9|87181.2|87131.2|87190.6|87140.6|87181.2|87131.2|39
1636654390000|2021-11-11 18:13:10|87180.6|87130.6|87179.3|87129.3|87183.4|87133.4|87177|87127|29
1636654400000|2021-11-11 18:13:20|87179.1|87129.1|87178.3|87128.3|87179.1|87129.1|87176.6|87126.6|26
1636654410000|2021-11-11 18:13:30|87178.6|87128.6|87180.3|87130.3|87180.8|87130.8|87178.4|87128.4|38
1636654420000|2021-11-11 18:13:40|87180.9|87130.9|87183|87133|87184.4|87134.4|87180.2|87130.2|25
1636654430000|2021-11-11 18:13:50|87183.1|87133.1|87183.7|87133.7|87184.6|87134.6|87183|87133|36
1636654440000|2021-11-11 18:14:00|87183.8|87133.8|87180.7|87130.7|87184.2|87134.2|87179.3|87129.3|41
1636654450000|2021-11-11 18:14:10|87181.1|87131.1|87180.6|87130.6|87181.6|87131.6|87180|87130|14
1636654460000|2021-11-11 18:14:20|87179|87129|87178.9|87128.9|87180.2|87130.2|87178.8|87128.8|16
1636654470000|2021-11-11 18:14:30|87179.4|87129.4|87179|87129|87179.7|87129.7|87178.4|87128.4|15
1636654480000|2021-11-11 18:14:40|87178.9|87128.9|87180|87130|87180|87130|87176|87126|24
1636654490000|2021-11-11 18:14:50|87180.1|87130.1|87181.1|87131.1|87181.2|87131.2|87179|87129|29
1636654500000|2021-11-11 18:15:00|87180.7|87130.7|87186.6|87136.6|87187.2|87137.2|87180.4|87130.4|40
1636654510000|2021-11-11 18:15:10|87186.8|87136.8|87184.5|87134.5|87186.8|87136.8|87182.2|87132.2|44
1636654520000|2021-11-11 18:15:20|87184.9|87134.9|87183.7|87133.7|87185.1|87135.1|87182.7|87132.7|17
1636654530000|2021-11-11 18:15:30|87183.6|87133.6|87183.8|87133.8|87184.3|87134.3|87183.2|87133.2|13
1636654540000|2021-11-11 18:15:40|87183.3|87133.3|87181.4|87131.4|87184.2|87134.2|87180.7|87130.7|23
1636654550000|2021-11-11 18:15:50|87181.9|87131.9|87182.8|87132.8|87183.8|87133.8|87181.9|87131.9|15
1636654560000|2021-11-11 18:16:00|87182.9|87132.9|87184.7|87134.7|87184.7|87134.7|87181.8|87131.8|24
1636654570000|2021-11-11 18:16:10|87184.6|87134.6|87184.9|87134.9|87185.9|87135.9|87184|87134|26
1636654580000|2021-11-11 18:16:20|87185.1|87135.1|87184.7|87134.7|87185.6|87135.6|87184.2|87134.2|26
1636654590000|2021-11-11 18:16:30|87185|87135|87186.7|87136.7|87187|87137|87184.3|87134.3|28
1636654600000|2021-11-11 18:16:40|87186.4|87136.4|87182.2|87132.2|87186.4|87136.4|87179.7|87129.7|17
1636654610000|2021-11-11 18:16:50|87182.1|87132.1|87184.1|87134.1|87184.6|87134.6|87182.1|87132.1|24
1636654620000|2021-11-11 18:17:00|87184|87134|87182.9|87132.9|87185.2|87135.2|87182.3|87132.3|24
1636654630000|2021-11-11 18:17:10|87183.1|87133.1|87184.3|87134.3|87184.3|87134.3|87182.3|87132.3|13
1636654640000|2021-11-11 18:17:20|87182.3|87132.3|87180.6|87130.6|87184.3|87134.3|87179.7|87129.7|19
1636654650000|2021-11-11 18:17:30|87181.1|87131.1|87180.2|87130.2|87181.8|87131.8|87178|87128|25
1636654660000|2021-11-11 18:17:40|87180.6|87130.6|87178.1|87128.1|87181.5|87131.5|87175.4|87125.4|28
1636654670000|2021-11-11 18:17:50|87177.6|87127.6|87180.6|87130.6|87181.4|87131.4|87175.8|87125.8|17
1636654680000|2021-11-11 18:18:00|87180.5|87130.5|87179.9|87129.9|87180.8|87130.8|87179.7|87129.7|11
1636654690000|2021-11-11 18:18:10|87180.1|87130.1|87180|87130|87181.4|87131.4|87179.4|87129.4|25
1636654700000|2021-11-11 18:18:20|87180.5|87130.5|87181.1|87131.1|87181.1|87131.1|87179.5|87129.5|21
1636654710000|2021-11-11 18:18:30|87181.3|87131.3|87182.9|87132.9|87185.6|87135.6|87180.3|87130.3|39
1636654720000|2021-11-11 18:18:40|87183.8|87133.8|87182.7|87132.7|87184.7|87134.7|87181.9|87131.9|22
1636654730000|2021-11-11 18:18:50|87183.2|87133.2|87182.1|87132.1|87183.3|87133.3|87182|87132|21
1636654740000|2021-11-11 18:19:00|87182.2|87132.2|87178.7|87128.7|87182.7|87132.7|87177.2|87127.2|45
1636654750000|2021-11-11 18:19:10|87179.8|87129.8|87179.2|87129.2|87179.8|87129.8|87178|87128|28
1636654760000|2021-11-11 18:19:20|87179.7|87129.7|87181.3|87131.3|87181.3|87131.3|87178.7|87128.7|23
1636654770000|2021-11-11 18:19:30|87181.2|87131.2|87184|87134|87184|87134|87179.6|87129.6|17
1636654780000|2021-11-11 18:19:40|87181.8|87131.8|87184.4|87134.4|87185.1|87135.1|87181.8|87131.8|34
1636654790000|2021-11-11 18:19:50|87184.2|87134.2|87183.4|87133.4|87184.9|87134.9|87183.2|87133.2|31
1636654800000|2021-11-11 18:20:00|87183.2|87133.2|87182.7|87132.7|87183.7|87133.7|87182.6|87132.6|21
1636654810000|2021-11-11 18:20:10|87185.2|87135.2|87176.5|87126.5|87185.7|87135.7|87176.2|87126.2|38
1636654820000|2021-11-11 18:20:20|87175.4|87125.4|87176.9|87126.9|87178.3|87128.3|87175.4|87125.4|29
1636654830000|2021-11-11 18:20:30|87177.1|87127.1|87174.4|87124.4|87177.1|87127.1|87173.5|87123.5|27
1636654840000|2021-11-11 18:20:40|87174.5|87124.5|87174.5|87124.5|87175|87125|87173.2|87123.2|26
1636654850000|2021-11-11 18:20:50|87174.3|87124.3|87173.7|87123.7|87176.4|87126.4|87173.4|87123.4|25
1636654860000|2021-11-11 18:21:00|87173.3|87123.3|87176.2|87126.2|87178.3|87128.3|87172.2|87122.2|37
1636654870000|2021-11-11 18:21:10|87176.3|87126.3|87177.3|87127.3|87177.6|87127.6|87175.2|87125.2|33
1636654880000|2021-11-11 18:21:20|87177.9|87127.9|87177.4|87127.4|87177.9|87127.9|87176.5|87126.5|17
1636654890000|2021-11-11 18:21:30|87177.6|87127.6|87177.6|87127.6|87178|87128|87175.7|87125.7|31
1636654900000|2021-11-11 18:21:40|87177.2|87127.2|87177.2|87127.2|87177.6|87127.6|87175.6|87125.6|18
1636654910000|2021-11-11 18:21:50|87176.8|87126.8|87172.2|87122.2|87177.8|87127.8|87170.3|87120.3|26
1636654920000|2021-11-11 18:22:00|87171.4|87121.4|87175.6|87125.6|87175.6|87125.6|87171.4|87121.4|36
1636654930000|2021-11-11 18:22:10|87175.2|87125.2|87173|87123|87175.5|87125.5|87172.4|87122.4|18
1636654940000|2021-11-11 18:22:20|87173.1|87123.1|87176.6|87126.6|87176.6|87126.6|87173.1|87123.1|18
1636654950000|2021-11-11 18:22:30|87176.8|87126.8|87181.5|87131.5|87185.8|87135.8|87176.6|87126.6|44
1636654960000|2021-11-11 18:22:40|87182|87132|87178.3|87128.3|87184.6|87134.6|87178|87128|37
1636654970000|2021-11-11 18:22:50|87177.6|87127.6|87176.4|87126.4|87179.1|87129.1|87176.4|87126.4|34
1636654980000|2021-11-11 18:23:00|87175.9|87125.9|87178.2|87128.2|87178.2|87128.2|87175.7|87125.7|28
1636654990000|2021-11-11 18:23:10|87178.5|87128.5|87176.1|87126.1|87178.5|87128.5|87175.4|87125.4|25
1636655000000|2021-11-11 18:23:20|87176.2|87126.2|87176.6|87126.6|87176.7|87126.7|87175.7|87125.7|15
1636655010000|2021-11-11 18:23:30|87176.2|87126.2|87176.4|87126.4|87177.1|87127.1|87175.3|87125.3|17
1636655020000|2021-11-11 18:23:40|87176.3|87126.3|87175.5|87125.5|87176.3|87126.3|87174.8|87124.8|17
1636655030000|2021-11-11 18:23:50|87175.2|87125.2|87176.6|87126.6|87178.6|87128.6|87175.2|87125.2|17
1636655040000|2021-11-11 18:24:00|87176.9|87126.9|87176.1|87126.1|87177.7|87127.7|87175|87125|21
1636655050000|2021-11-11 18:24:10|87176.3|87126.3|87174.1|87124.1|87176.5|87126.5|87173.1|87123.1|33
1636655060000|2021-11-11 18:24:20|87174|87124|87170.7|87120.7|87174.9|87124.9|87170.6|87120.6|31
1636655070000|2021-11-11 18:24:30|87170|87120|87173.4|87123.4|87173.8|87123.8|87168.5|87118.5|39
1636655080000|2021-11-11 18:24:40|87173|87123|87174.4|87124.4|87174.4|87124.4|87173|87123|8
1636655090000|2021-11-11 18:24:50|87174.2|87124.2|87174.3|87124.3|87174.8|87124.8|87174|87124|10
1636655100000|2021-11-11 18:25:00|87174.1|87124.1|87178|87128|87178.4|87128.4|87174.1|87124.1|28
1636655110000|2021-11-11 18:25:10|87177.8|87127.8|87177.5|87127.5|87178.8|87128.8|87177.2|87127.2|20
1636655120000|2021-11-11 18:25:20|87178|87128|87177.2|87127.2|87178|87128|87176.8|87126.8|23
1636655130000|2021-11-11 18:25:30|87177|87127|87178.2|87128.2|87178.3|87128.3|87176.8|87126.8|11
1636655140000|2021-11-11 18:25:40|87178.7|87128.7|87178.4|87128.4|87179.1|87129.1|87177.1|87127.1|18
1636655150000|2021-11-11 18:25:50|87178.6|87128.6|87179.2|87129.2|87179.7|87129.7|87177.9|87127.9|14
1636655160000|2021-11-11 18:26:00|87178.8|87128.8|87169|87119|87178.8|87128.8|87169|87119|34
1636655170000|2021-11-11 18:26:10|87169.6|87119.6|87168.9|87118.9|87170.1|87120.1|87167.7|87117.7|18
1636655180000|2021-11-11 18:26:20|87168.6|87118.6|87169.2|87119.2|87169.4|87119.4|87168.3|87118.3|17
1636655190000|2021-11-11 18:26:30|87169.4|87119.4|87167.4|87117.4|87169.4|87119.4|87166.8|87116.8|28
1636655200000|2021-11-11 18:26:40|87167.5|87117.5|87165.2|87115.2|87168.1|87118.1|87164.6|87114.6|30
1636655210000|2021-11-11 18:26:50|87164.7|87114.7|87165.5|87115.5|87166.3|87116.3|87163.3|87113.3|17
1636655220000|2021-11-11 18:27:00|87165.8|87115.8|87165|87115|87166.9|87116.9|87164.8|87114.8|27
1636655230000|2021-11-11 18:27:10|87165.4|87115.4|87164.5|87114.5|87165.5|87115.5|87164.4|87114.4|34
1636655240000|2021-11-11 18:27:20|87164.7|87114.7|87165.9|87115.9|87165.9|87115.9|87164.7|87114.7|14
1636655250000|2021-11-11 18:27:30|87166.7|87116.7|87167.4|87117.4|87167.8|87117.8|87166.6|87116.6|17
1636655260000|2021-11-11 18:27:40|87168|87118|87167.8|87117.8|87168.4|87118.4|87167.2|87117.2|15
1636655270000|2021-11-11 18:27:50|87167.6|87117.6|87167.5|87117.5|87171.6|87121.6|87166.6|87116.6|24
1636655280000|2021-11-11 18:28:00|87168|87118|87169.2|87119.2|87169.4|87119.4|87167.3|87117.3|16
1636655290000|2021-11-11 18:28:10|87169.3|87119.3|87168.3|87118.3|87169.4|87119.4|87167.9|87117.9|17
1636655300000|2021-11-11 18:28:20|87167.8|87117.8|87165.8|87115.8|87168.4|87118.4|87165.8|87115.8|15
1636655310000|2021-11-11 18:28:30|87165.9|87115.9|87166.8|87116.8|87166.9|87116.9|87165.9|87115.9|18
1636655320000|2021-11-11 18:28:40|87167.1|87117.1|87171.5|87121.5|87172.5|87122.5|87166.3|87116.3|25
1636655330000|2021-11-11 18:28:50|87171.8|87121.8|87172.3|87122.3|87173.1|87123.1|87170.6|87120.6|19
1636655340000|2021-11-11 18:29:00|87171.9|87121.9|87172.2|87122.2|87172.3|87122.3|87169.9|87119.9|24
1636655350000|2021-11-11 18:29:10|87172.6|87122.6|87173.3|87123.3|87173.5|87123.5|87171.2|87121.2|23
1636655360000|2021-11-11 18:29:20|87173.7|87123.7|87172.7|87122.7|87173.7|87123.7|87172.1|87122.1|31
1636655370000|2021-11-11 18:29:30|87172.1|87122.1|87172.8|87122.8|87173.3|87123.3|87172.1|87122.1|17
1636655380000|2021-11-11 18:29:40|87173|87123|87172.4|87122.4|87173.1|87123.1|87171.8|87121.8|18
1636655390000|2021-11-11 18:29:50|87173|87123|87172.9|87122.9|87174|87124|87170.2|87120.2|23
1636655400000|2021-11-11 18:30:00|87173.4|87123.4|87174.5|87124.5|87175.4|87125.4|87173.1|87123.1|27
1636655410000|2021-11-11 18:30:10|87173.8|87123.8|87174.3|87124.3|87174.6|87124.6|87173.5|87123.5|17
1636655420000|2021-11-11 18:30:20|87174.6|87124.6|87173.7|87123.7|87175.8|87125.8|87173.4|87123.4|16
1636655430000|2021-11-11 18:30:30|87173.8|87123.8|87175.6|87125.6|87175.6|87125.6|87173.5|87123.5|16
1636655440000|2021-11-11 18:30:40|87174.2|87124.2|87176|87126|87176|87126|87174.1|87124.1|12
1636655450000|2021-11-11 18:30:50|87174.6|87124.6|87178.8|87128.8|87180.2|87130.2|87173.5|87123.5|22
1636655460000|2021-11-11 18:31:00|87178|87128|87174.1|87124.1|87180.2|87130.2|87174.1|87124.1|25
1636655470000|2021-11-11 18:31:10|87174.3|87124.3|87171.6|87121.6|87174.3|87124.3|87169.8|87119.8|24
1636655480000|2021-11-11 18:31:20|87171.8|87121.8|87171.9|87121.9|87173|87123|87171.8|87121.8|18
1636655490000|2021-11-11 18:31:30|87171.8|87121.8|87175.5|87125.5|87175.5|87125.5|87171.8|87121.8|19
1636655500000|2021-11-11 18:31:40|87175.6|87125.6|87173.7|87123.7|87175.8|87125.8|87173.4|87123.4|37
1636655510000|2021-11-11 18:31:50|87173.5|87123.5|87171.1|87121.1|87173.5|87123.5|87168|87118|23
1636655520000|2021-11-11 18:32:00|87170.4|87120.4|87166.6|87116.6|87171.1|87121.1|87166.6|87116.6|35
1636655530000|2021-11-11 18:32:10|87167.1|87117.1|87167.3|87117.3|87168.7|87118.7|87166.4|87116.4|24
1636655540000|2021-11-11 18:32:20|87166.9|87116.9|87167.1|87117.1|87170.3|87120.3|87166.9|87116.9|30
1636655550000|2021-11-11 18:32:30|87166.9|87116.9|87167|87117|87168.1|87118.1|87163.8|87113.8|32
1636655560000|2021-11-11 18:32:40|87167.7|87117.7|87166.2|87116.2|87167.8|87117.8|87165|87115|29
1636655570000|2021-11-11 18:32:50|87166.5|87116.5|87169.2|87119.2|87170.9|87120.9|87164.9|87114.9|32
1636655580000|2021-11-11 18:33:00|87169.8|87119.8|87169.5|87119.5|87170.4|87120.4|87168.3|87118.3|25
1636655590000|2021-11-11 18:33:10|87169.6|87119.6|87167|87117|87169.6|87119.6|87165.5|87115.5|27
1636655600000|2021-11-11 18:33:20|87166.8|87116.8|87165.8|87115.8|87167.2|87117.2|87164.9|87114.9|13
1636655610000|2021-11-11 18:33:30|87166.1|87116.1|87166.5|87116.5|87167.5|87117.5|87165.4|87115.4|20
1636655620000|2021-11-11 18:33:40|87165.8|87115.8|87170.6|87120.6|87171.7|87121.7|87164.8|87114.8|27
1636655630000|2021-11-11 18:33:50|87170.3|87120.3|87169.3|87119.3|87170.9|87120.9|87168.9|87118.9|21
1636655640000|2021-11-11 18:34:00|87169.5|87119.5|87165.7|87115.7|87170|87120|87163|87113|33
1636655650000|2021-11-11 18:34:10|87165.8|87115.8|87166|87116|87166.2|87116.2|87165.2|87115.2|16
1636655660000|2021-11-11 18:34:20|87165.8|87115.8|87166.1|87116.1|87167.3|87117.3|87165.8|87115.8|10
1636655670000|2021-11-11 18:34:30|87166|87116|87166|87116|87167.5|87117.5|87165|87115|25
1636655680000|2021-11-11 18:34:40|87166.3|87116.3|87165.7|87115.7|87167.2|87117.2|87164.3|87114.3|23
1636655690000|2021-11-11 18:34:50|87165.8|87115.8|87164.8|87114.8|87166|87116|87164.4|87114.4|23
1636655700000|2021-11-11 18:35:00|87164.9|87114.9|87165.5|87115.5|87167.4|87117.4|87164.5|87114.5|26
1636655710000|2021-11-11 18:35:10|87165.2|87115.2|87167|87117|87167.5|87117.5|87165|87115|20
1636655720000|2021-11-11 18:35:20|87167.3|87117.3|87165.1|87115.1|87167.3|87117.3|87163.9|87113.9|22
1636655730000|2021-11-11 18:35:30|87165|87115|87164.6|87114.6|87165.2|87115.2|87163.7|87113.7|15
1636655740000|2021-11-11 18:35:40|87164.4|87114.4|87164.8|87114.8|87164.8|87114.8|87163.9|87113.9|7
1636655750000|2021-11-11 18:35:50|87164.5|87114.5|87164.3|87114.3|87165.8|87115.8|87164|87114|11
1636655760000|2021-11-11 18:36:00|87164.4|87114.4|87163.7|87113.7|87164.4|87114.4|87163.4|87113.4|14
1636655770000|2021-11-11 18:36:10|87163.9|87113.9|87164.6|87114.6|87165.7|87115.7|87163.9|87113.9|22
1636655780000|2021-11-11 18:36:20|87164.8|87114.8|87164.5|87114.5|87164.8|87114.8|87163.7|87113.7|23
1636655790000|2021-11-11 18:36:30|87164.7|87114.7|87163.4|87113.4|87164.7|87114.7|87163|87113|29
1636655800000|2021-11-11 18:36:40|87163.3|87113.3|87163.4|87113.4|87164.2|87114.2|87163.3|87113.3|11
1636655810000|2021-11-11 18:36:50|87163.5|87113.5|87162|87112|87163.5|87113.5|87161.2|87111.2|12
1636655820000|2021-11-11 18:37:00|87163.1|87113.1|87162.9|87112.9|87164|87114|87161.4|87111.4|30
1636655830000|2021-11-11 18:37:10|87163.1|87113.1|87163.4|87113.4|87163.9|87113.9|87162.3|87112.3|19
1636655840000|2021-11-11 18:37:20|87163.5|87113.5|87166.4|87116.4|87167.9|87117.9|87162.1|87112.1|29
1636655850000|2021-11-11 18:37:30|87165.1|87115.1|87165.6|87115.6|87167.3|87117.3|87165.1|87115.1|18
1636655860000|2021-11-11 18:37:40|87165.9|87115.9|87164.5|87114.5|87165.9|87115.9|87164.4|87114.4|20
1636655870000|2021-11-11 18:37:50|87164.6|87114.6|87165.5|87115.5|87167.5|87117.5|87163.6|87113.6|30
1636655880000|2021-11-11 18:38:00|87164.4|87114.4|87157.5|87107.5|87165|87115|87156.4|87106.4|42
1636655890000|2021-11-11 18:38:10|87158.3|87108.3|87159.1|87109.1|87160|87110|87157.6|87107.6|32
1636655900000|2021-11-11 18:38:20|87159|87109|87157.9|87107.9|87159.2|87109.2|87157.8|87107.8|33
1636655910000|2021-11-11 18:38:30|87158.1|87108.1|87157.9|87107.9|87160.1|87110.1|87156.9|87106.9|37
1636655920000|2021-11-11 18:38:40|87158|87108|87154.6|87104.6|87159.6|87109.6|87154.6|87104.6|30
1636655930000|2021-11-11 18:38:50|87155|87105|87153.6|87103.6|87155.7|87105.7|87153.3|87103.3|19
1636655940000|2021-11-11 18:39:00|87154|87104|87155.3|87105.3|87155.7|87105.7|87153|87103|22
1636655950000|2021-11-11 18:39:10|87155.5|87105.5|87158.1|87108.1|87158.1|87108.1|87155.3|87105.3|10
1636655960000|2021-11-11 18:39:20|87157.7|87107.7|87157.7|87107.7|87157.9|87107.9|87156.8|87106.8|18
1636655970000|2021-11-11 18:39:30|87158.1|87108.1|87160.5|87110.5|87161.2|87111.2|87156.5|87106.5|28
1636655980000|2021-11-11 18:39:40|87161|87111|87160.9|87110.9|87161.9|87111.9|87160|87110|17
1636655990000|2021-11-11 18:39:50|87160.6|87110.6|87161.9|87111.9|87161.9|87111.9|87160.6|87110.6|11
1636656000000|2021-11-11 18:40:00|87161.8|87111.8|87163.5|87113.5|87164.2|87114.2|87161.8|87111.8|18
1636656010000|2021-11-11 18:40:10|87163.1|87113.1|87156.6|87106.6|87163.1|87113.1|87154.6|87104.6|29
1636656020000|2021-11-11 18:40:20|87156.9|87106.9|87160|87110|87161.1|87111.1|87156.9|87106.9|14
1636656030000|2021-11-11 18:40:30|87160.1|87110.1|87162.5|87112.5|87162.6|87112.6|87160.1|87110.1|16
1636656040000|2021-11-11 18:40:40|87162.7|87112.7|87160.5|87110.5|87162.8|87112.8|87160.3|87110.3|20
1636656050000|2021-11-11 18:40:50|87160.8|87110.8|87161|87111|87161.8|87111.8|87160.6|87110.6|13
1636656060000|2021-11-11 18:41:00|87161.4|87111.4|87164.1|87114.1|87164.1|87114.1|87160.8|87110.8|29
1636656070000|2021-11-11 18:41:10|87163.9|87113.9|87163.3|87113.3|87164.2|87114.2|87162.6|87112.6|21
1636656080000|2021-11-11 18:41:20|87163.5|87113.5|87163.3|87113.3|87165|87115|87163.3|87113.3|18
1636656090000|2021-11-11 18:41:30|87162.9|87112.9|87164.2|87114.2|87165.1|87115.1|87162.9|87112.9|11
1636656100000|2021-11-11 18:41:40|87164.4|87114.4|87166|87116|87166|87116|87162.2|87112.2|23
1636656110000|2021-11-11 18:41:50|87165.6|87115.6|87164.9|87114.9|87166.8|87116.8|87164.5|87114.5|28
1636656120000|2021-11-11 18:42:00|87164.7|87114.7|87161.9|87111.9|87164.7|87114.7|87161.9|87111.9|21
1636656130000|2021-11-11 18:42:10|87161.7|87111.7|87161.7|87111.7|87162.2|87112.2|87161.4|87111.4|15
1636656140000|2021-11-11 18:42:20|87161.5|87111.5|87158.9|87108.9|87161.5|87111.5|87157.9|87107.9|26
1636656150000|2021-11-11 18:42:30|87159.4|87109.4|87159.7|87109.7|87159.8|87109.8|87157.8|87107.8|26
1636656160000|2021-11-11 18:42:40|87159.6|87109.6|87158.4|87108.4|87159.9|87109.9|87158.4|87108.4|18
1636656170000|2021-11-11 18:42:50|87158.9|87108.9|87152.5|87102.5|87159|87109|87151.2|87101.2|19
1636656180000|2021-11-11 18:43:00|87153.3|87103.3|87149.1|87099.1|87153.3|87103.3|87147.7|87097.7|29
1636656190000|2021-11-11 18:43:10|87149.7|87099.7|87150.8|87100.8|87150.9|87100.9|87146.7|87096.7|25
1636656200000|2021-11-11 18:43:20|87151|87101|87153.8|87103.8|87154|87104|87150.6|87100.6|23
1636656210000|2021-11-11 18:43:30|87153|87103|87150.5|87100.5|87153|87103|87148.5|87098.5|36
1636656220000|2021-11-11 18:43:40|87150.6|87100.6|87151.9|87101.9|87152|87102|87150.5|87100.5|26
1636656230000|2021-11-11 18:43:50|87151.6|87101.6|87153.3|87103.3|87153.3|87103.3|87151.1|87101.1|15
1636656240000|2021-11-11 18:44:00|87152.5|87102.5|87147.5|87097.5|87152.6|87102.6|87144.8|87094.8|29
1636656250000|2021-11-11 18:44:10|87147.4|87097.4|87147.2|87097.2|87148.3|87098.3|87146.7|87096.7|19
1636656260000|2021-11-11 18:44:20|87147.1|87097.1|87142.6|87092.6|87147.1|87097.1|87140.4|87090.4|45
1636656270000|2021-11-11 18:44:30|87143.5|87093.5|87144.3|87094.3|87146.6|87096.6|87143.2|87093.2|25
1636656280000|2021-11-11 18:44:40|87144.2|87094.2|87147|87097|87149|87099|87143.6|87093.6|28
1636656290000|2021-11-11 18:44:50|87146.7|87096.7|87148.8|87098.8|87151.3|87101.3|87146.7|87096.7|15
1636656300000|2021-11-11 18:45:00|87149.6|87099.6|87148.6|87098.6|87149.6|87099.6|87147.7|87097.7|14
1636656310000|2021-11-11 18:45:10|87148.3|87098.3|87148.9|87098.9|87149.8|87099.8|87147.6|87097.6|15
1636656320000|2021-11-11 18:45:20|87148.4|87098.4|87148.6|87098.6|87151.4|87101.4|87143.2|87093.2|30
1636656330000|2021-11-11 18:45:30|87148.8|87098.8|87153.2|87103.2|87155.8|87105.8|87148.5|87098.5|35
1636656340000|2021-11-11 18:45:40|87153.5|87103.5|87155|87105|87156.1|87106.1|87152.2|87102.2|39
1636656350000|2021-11-11 18:45:50|87155.5|87105.5|87154.3|87104.3|87155.7|87105.7|87154.2|87104.2|22
1636656360000|2021-11-11 18:46:00|87154.2|87104.2|87154.2|87104.2|87155.2|87105.2|87150.4|87100.4|41
1636656370000|2021-11-11 18:46:10|87154.4|87104.4|87161.7|87111.7|87162.2|87112.2|87153.7|87103.7|29
1636656380000|2021-11-11 18:46:20|87161.2|87111.2|87161.1|87111.1|87162.3|87112.3|87159.8|87109.8|18
1636656390000|2021-11-11 18:46:30|87160.4|87110.4|87160.2|87110.2|87160.7|87110.7|87159|87109|11
1636656400000|2021-11-11 18:46:40|87160.1|87110.1|87159.5|87109.5|87160.1|87110.1|87158.8|87108.8|8
1636656410000|2021-11-11 18:46:50|87158.9|87108.9|87158.1|87108.1|87159.3|87109.3|87157.8|87107.8|15
1636656420000|2021-11-11 18:47:00|87161.9|87111.9|87160.1|87110.1|87162.3|87112.3|87158.9|87108.9|12
1636656430000|2021-11-11 18:47:10|87159.7|87109.7|87156.5|87106.5|87162|87112|87155.5|87105.5|20
1636656440000|2021-11-11 18:47:20|87157.9|87107.9|87152.6|87102.6|87157.9|87107.9|87151.5|87101.5|26
1636656450000|2021-11-11 18:47:30|87152.9|87102.9|87152.5|87102.5|87153.6|87103.6|87152.2|87102.2|14
1636656460000|2021-11-11 18:47:40|87153.3|87103.3|87156.6|87106.6|87156.6|87106.6|87151.8|87101.8|28
1636656470000|2021-11-11 18:47:50|87155.9|87105.9|87154.9|87104.9|87156.7|87106.7|87154.2|87104.2|23
1636656480000|2021-11-11 18:48:00|87154.7|87104.7|87156.3|87106.3|87157.7|87107.7|87154.6|87104.6|21
1636656490000|2021-11-11 18:48:10|87156.5|87106.5|87158.5|87108.5|87159.8|87109.8|87156.3|87106.3|9
1636656500000|2021-11-11 18:48:20|87158.4|87108.4|87156.9|87106.9|87158.4|87108.4|87156.9|87106.9|13
1636656510000|2021-11-11 18:48:30|87157|87107|87157.6|87107.6|87158.6|87108.6|87155.7|87105.7|16
1636656520000|2021-11-11 18:48:40|87157.7|87107.7|87158.4|87108.4|87159.1|87109.1|87157.3|87107.3|19
1636656530000|2021-11-11 18:48:50|87158.3|87108.3|87157|87107|87158.5|87108.5|87154.5|87104.5|20
1636656540000|2021-11-11 18:49:00|87157.1|87107.1|87159.9|87109.9|87160.8|87110.8|87157.1|87107.1|26
1636656550000|2021-11-11 18:49:10|87159.7|87109.7|87159|87109|87159.7|87109.7|87158.9|87108.9|11
1636656560000|2021-11-11 18:49:20|87159.1|87109.1|87161.3|87111.3|87161.3|87111.3|87158.3|87108.3|9
1636656570000|2021-11-11 18:49:30|87163.2|87113.2|87158.5|87108.5|87163.2|87113.2|87155.5|87105.5|22
1636656580000|2021-11-11 18:49:40|87158.4|87108.4|87157.9|87107.9|87158.5|87108.5|87157.4|87107.4|19
1636656590000|2021-11-11 18:49:50|87158|87108|87157.6|87107.6|87159.3|87109.3|87157.6|87107.6|18
1636656600000|2021-11-11 18:50:00|87157.3|87107.3|87158.7|87108.7|87161|87111|87157.3|87107.3|36
1636656610000|2021-11-11 18:50:10|87158.9|87108.9|87158.2|87108.2|87162|87112|87158.2|87108.2|18
1636656620000|2021-11-11 18:50:20|87158.3|87108.3|87160.6|87110.6|87162.3|87112.3|87158.1|87108.1|22
1636656630000|2021-11-11 18:50:30|87160.7|87110.7|87163.2|87113.2|87163.2|87113.2|87158.8|87108.8|16
1636656640000|2021-11-11 18:50:40|87159.8|87109.8|87159.7|87109.7|87160.7|87110.7|87158.7|87108.7|22
1636656650000|2021-11-11 18:50:50|87158.8|87108.8|87161.6|87111.6|87163.5|87113.5|87158.5|87108.5|22
1636656660000|2021-11-11 18:51:00|87161.8|87111.8|87163.8|87113.8|87166.2|87116.2|87159.8|87109.8|25
1636656670000|2021-11-11 18:51:10|87164.2|87114.2|87169.7|87119.7|87169.7|87119.7|87164.2|87114.2|24
1636656680000|2021-11-11 18:51:20|87169.8|87119.8|87168.3|87118.3|87170|87120|87168.3|87118.3|27
1636656690000|2021-11-11 18:51:30|87168.5|87118.5|87168.2|87118.2|87170.1|87120.1|87167.8|87117.8|19
1636656700000|2021-11-11 18:51:40|87168.8|87118.8|87168.4|87118.4|87170.6|87120.6|87167.4|87117.4|21
1636656710000|2021-11-11 18:51:50|87168|87118|87167.8|87117.8|87169.3|87119.3|87167.8|87117.8|20
1636656720000|2021-11-11 18:52:00|87167.6|87117.6|87169.6|87119.6|87173.3|87123.3|87166.5|87116.5|27
1636656730000|2021-11-11 18:52:10|87170.1|87120.1|87169.9|87119.9|87170.1|87120.1|87168.4|87118.4|18
1636656740000|2021-11-11 18:52:20|87169.5|87119.5|87174.5|87124.5|87175|87125|87168.8|87118.8|34
1636656750000|2021-11-11 18:52:30|87174.9|87124.9|87172.9|87122.9|87175.1|87125.1|87172.8|87122.8|18
1636656760000|2021-11-11 18:52:40|87173.2|87123.2|87173.3|87123.3|87174.3|87124.3|87172.7|87122.7|19
1636656770000|2021-11-11 18:52:50|87173.6|87123.6|87170.4|87120.4|87173.6|87123.6|87170.4|87120.4|20
1636656780000|2021-11-11 18:53:00|87176.1|87126.1|87171.2|87121.2|87176.1|87126.1|87170.5|87120.5|25
1636656790000|2021-11-11 18:53:10|87171.4|87121.4|87171|87121|87171.4|87121.4|87170.7|87120.7|18
1636656800000|2021-11-11 18:53:20|87171.2|87121.2|87172.3|87122.3|87174.8|87124.8|87171.2|87121.2|28
1636656810000|2021-11-11 18:53:30|87172.2|87122.2|87173.4|87123.4|87174.2|87124.2|87170.8|87120.8|17
1636656820000|2021-11-11 18:53:40|87172.9|87122.9|87172|87122|87173.9|87123.9|87170.3|87120.3|16
1636656830000|2021-11-11 18:53:50|87171.6|87121.6|87173.6|87123.6|87174.5|87124.5|87171.6|87121.6|11
1636656840000|2021-11-11 18:54:00|87172.8|87122.8|87174.4|87124.4|87174.7|87124.7|87170.9|87120.9|18
1636656850000|2021-11-11 18:54:10|87174.2|87124.2|87172.2|87122.2|87175.1|87125.1|87172.1|87122.1|21
1636656860000|2021-11-11 18:54:20|87172.4|87122.4|87174.5|87124.5|87174.5|87124.5|87171.8|87121.8|15
1636656870000|2021-11-11 18:54:30|87174.6|87124.6|87173.5|87123.5|87174.6|87124.6|87173.1|87123.1|11
1636656880000|2021-11-11 18:54:40|87171|87121|87173.4|87123.4|87177.2|87127.2|87171|87121|18
1636656890000|2021-11-11 18:54:50|87173.6|87123.6|87173.7|87123.7|87173.7|87123.7|87173.1|87123.1|9
1636656900000|2021-11-11 18:55:00|87174|87124|87177.6|87127.6|87179.7|87129.7|87173.3|87123.3|47
1636656910000|2021-11-11 18:55:10|87177.2|87127.2|87178.2|87128.2|87180.2|87130.2|87177.2|87127.2|29
1636656920000|2021-11-11 18:55:20|87175.7|87125.7|87177.5|87127.5|87178.5|87128.5|87175.7|87125.7|28
1636656930000|2021-11-11 18:55:30|87177.7|87127.7|87178|87128|87178.2|87128.2|87177|87127|21
1636656940000|2021-11-11 18:55:40|87178.2|87128.2|87178|87128|87179.6|87129.6|87178|87128|12
1636656950000|2021-11-11 18:55:50|87177.9|87127.9|87175.2|87125.2|87178.7|87128.7|87174.3|87124.3|30
1636656960000|2021-11-11 18:56:00|87175.6|87125.6|87175.1|87125.1|87175.6|87125.6|87175|87125|10
1636656970000|2021-11-11 18:56:10|87175|87125|87174.9|87124.9|87176.9|87126.9|87174.8|87124.8|25
1636656980000|2021-11-11 18:56:20|87174.8|87124.8|87175.6|87125.6|87175.6|87125.6|87174.8|87124.8|19
1636656990000|2021-11-11 18:56:30|87175.5|87125.5|87177.5|87127.5|87177.6|87127.6|87175.5|87125.5|12
1636657000000|2021-11-11 18:56:40|87177.3|87127.3|87176.3|87126.3|87177.3|87127.3|87175.8|87125.8|15
1636657010000|2021-11-11 18:56:50|87176.5|87126.5|87177.5|87127.5|87178.5|87128.5|87175.9|87125.9|10
1636657020000|2021-11-11 18:57:00|87177|87127|87180.9|87130.9|87181.4|87131.4|87175.9|87125.9|41
1636657030000|2021-11-11 18:57:10|87180.8|87130.8|87183.5|87133.5|87185.1|87135.1|87180.5|87130.5|29
1636657040000|2021-11-11 18:57:20|87184.6|87134.6|87187.9|87137.9|87187.9|87137.9|87183.4|87133.4|37
1636657050000|2021-11-11 18:57:30|87187.8|87137.8|87188.5|87138.5|87189.2|87139.2|87185.9|87135.9|34
1636657060000|2021-11-11 18:57:40|87187.7|87137.7|87199.7|87149.7|87200.7|87150.7|87187.4|87137.4|40
1636657070000|2021-11-11 18:57:50|87199.8|87149.8|87221.5|87171.5|87223.6|87173.6|87198.3|87148.3|41
1636657080000|2021-11-11 18:58:00|87221|87171|87218.2|87168.2|87222.2|87172.2|87218.1|87168.1|37
1636657090000|2021-11-11 18:58:10|87218.4|87168.4|87218.3|87168.3|87223.1|87173.1|87215.9|87165.9|46
1636657100000|2021-11-11 18:58:20|87217.6|87167.6|87214|87164|87218.8|87168.8|87214|87164|41
1636657110000|2021-11-11 18:58:30|87211.3|87161.3|87207.5|87157.5|87211.3|87161.3|87205.9|87155.9|43
1636657120000|2021-11-11 18:58:40|87207.6|87157.6|87209.7|87159.7|87214.9|87164.9|87207.3|87157.3|37
1636657130000|2021-11-11 18:58:50|87209.8|87159.8|87204.7|87154.7|87209.8|87159.8|87203.9|87153.9|74
1636657140000|2021-11-11 18:59:00|87205|87155|87206.5|87156.5|87207.6|87157.6|87203.6|87153.6|32
1636657150000|2021-11-11 18:59:10|87206.4|87156.4|87204|87154|87211.5|87161.5|87203.6|87153.6|59
1636657160000|2021-11-11 18:59:20|87204.1|87154.1|87206.6|87156.6|87207.6|87157.6|87202.9|87152.9|38
1636657170000|2021-11-11 18:59:30|87210|87160|87208.3|87158.3|87210|87160|87205.5|87155.5|66
1636657180000|2021-11-11 18:59:40|87208.1|87158.1|87208|87158|87209.3|87159.3|87206.8|87156.8|33
1636657190000|2021-11-11 18:59:50|87207.7|87157.7|87201.6|87151.6|87208.8|87158.8|87201.5|87151.5|35
1636657200000|2021-11-11 19:00:00|87207.5|87157.5|87212.7|87162.7|87220.2|87170.2|87207.5|87157.5|68
1636657210000|2021-11-11 19:00:10|87210.8|87160.8|87225.2|87175.2|87226.2|87176.2|87209.5|87159.5|63
1636657220000|2021-11-11 19:00:20|87223.5|87173.5|87224.2|87174.2|87227.3|87177.3|87219.9|87169.9|46
1636657230000|2021-11-11 19:00:30|87224.5|87174.5|87231.7|87181.7|87236.2|87186.2|87224.5|87174.5|55
1636657240000|2021-11-11 19:00:40|87231|87181|87225.5|87175.5|87232.4|87182.4|87225.5|87175.5|44
1636657250000|2021-11-11 19:00:50|87224.5|87174.5|87229.8|87179.8|87230.3|87180.3|87223.4|87173.4|38
1636657260000|2021-11-11 19:01:00|87229|87179|87221.8|87171.8|87230.9|87180.9|87220.8|87170.8|48
1636657270000|2021-11-11 19:01:10|87222.2|87172.2|87227.2|87177.2|87234.3|87184.3|87221.4|87171.4|48
1636657280000|2021-11-11 19:01:20|87229.4|87179.4|87226.6|87176.6|87233.2|87183.2|87225.5|87175.5|41
1636657290000|2021-11-11 19:01:30|87228|87178|87222.7|87172.7|87228|87178|87219.8|87169.8|40
1636657300000|2021-11-11 19:01:40|87222.8|87172.8|87221.7|87171.7|87224.1|87174.1|87220|87170|37
1636657310000|2021-11-11 19:01:50|87221.5|87171.5|87220.7|87170.7|87223.3|87173.3|87218.1|87168.1|40
1636657320000|2021-11-11 19:02:00|87220|87170|87221.1|87171.1|87223|87173|87219.8|87169.8|27
1636657330000|2021-11-11 19:02:10|87220.5|87170.5|87221.7|87171.7|87222.8|87172.8|87220.3|87170.3|32
1636657340000|2021-11-11 19:02:20|87227.6|87177.6|87224.2|87174.2|87227.6|87177.6|87220.4|87170.4|45
1636657350000|2021-11-11 19:02:30|87224.5|87174.5|87223|87173|87225.2|87175.2|87222|87172|32
1636657360000|2021-11-11 19:02:40|87223.1|87173.1|87222.6|87172.6|87223.5|87173.5|87222.6|87172.6|17
1636657370000|2021-11-11 19:02:50|87222.8|87172.8|87222.8|87172.8|87223.4|87173.4|87222.1|87172.1|17
1636657380000|2021-11-11 19:03:00|87222.9|87172.9|87225.7|87175.7|87227|87177|87222.3|87172.3|35
1636657390000|2021-11-11 19:03:10|87226.3|87176.3|87226.9|87176.9|87227.1|87177.1|87224.9|87174.9|13
1636657400000|2021-11-11 19:03:20|87226.2|87176.2|87226.7|87176.7|87227.9|87177.9|87224.9|87174.9|28
1636657410000|2021-11-11 19:03:30|87227.8|87177.8|87222.4|87172.4|87227.8|87177.8|87222.3|87172.3|19
1636657420000|2021-11-11 19:03:40|87223.4|87173.4|87222.4|87172.4|87223.4|87173.4|87222.3|87172.3|19
1636657430000|2021-11-11 19:03:50|87222.5|87172.5|87222.2|87172.2|87223.1|87173.1|87221.9|87171.9|20
1636657440000|2021-11-11 19:04:00|87222.1|87172.1|87222.3|87172.3|87224|87174|87222.1|87172.1|25
1636657450000|2021-11-11 19:04:10|87221.7|87171.7|87222.4|87172.4|87223.6|87173.6|87221.7|87171.7|19
1636657460000|2021-11-11 19:04:20|87223.3|87173.3|87223.2|87173.2|87224|87174|87221.8|87171.8|27
1636657470000|2021-11-11 19:04:30|87222.6|87172.6|87222|87172|87223.8|87173.8|87222|87172|13
1636657480000|2021-11-11 19:04:40|87222.6|87172.6|87222.9|87172.9|87223.2|87173.2|87222.4|87172.4|20
1636657490000|2021-11-11 19:04:50|87223|87173|87221.9|87171.9|87223.8|87173.8|87221.6|87171.6|22
1636657500000|2021-11-11 19:05:00|87222.2|87172.2|87221.5|87171.5|87222.6|87172.6|87220.8|87170.8|13
1636657510000|2021-11-11 19:05:10|87221.6|87171.6|87224.3|87174.3|87224.5|87174.5|87221.1|87171.1|26
1636657520000|2021-11-11 19:05:20|87224.5|87174.5|87225|87175|87225.7|87175.7|87224|87174|22
1636657530000|2021-11-11 19:05:30|87224.9|87174.9|87225.7|87175.7|87226.1|87176.1|87224.3|87174.3|20
1636657540000|2021-11-11 19:05:40|87226.1|87176.1|87226.7|87176.7|87227.4|87177.4|87225.8|87175.8|16
1636657550000|2021-11-11 19:05:50|87226.6|87176.6|87226.6|87176.6|87227.3|87177.3|87225.4|87175.4|16
1636657560000|2021-11-11 19:06:00|87226.5|87176.5|87227.8|87177.8|87229.5|87179.5|87226.5|87176.5|34
1636657570000|2021-11-11 19:06:10|87227.7|87177.7|87226.7|87176.7|87229.6|87179.6|87226.2|87176.2|30
1636657580000|2021-11-11 19:06:20|87226.6|87176.6|87226.4|87176.4|87227.8|87177.8|87226.2|87176.2|19
1636657590000|2021-11-11 19:06:30|87226.3|87176.3|87228.4|87178.4|87228.7|87178.7|87225.3|87175.3|31
1636657600000|2021-11-11 19:06:40|87226.2|87176.2|87227.7|87177.7|87230.3|87180.3|87225.5|87175.5|27
1636657610000|2021-11-11 19:06:50|87227.6|87177.6|87227.9|87177.9|87228.8|87178.8|87226.7|87176.7|17
1636657620000|2021-11-11 19:07:00|87227|87177|87226.4|87176.4|87228.2|87178.2|87226.4|87176.4|11
1636657630000|2021-11-11 19:07:10|87227|87177|87227|87177|87228.1|87178.1|87226|87176|39
1636657640000|2021-11-11 19:07:20|87226.7|87176.7|87226.6|87176.6|87228.3|87178.3|87226.2|87176.2|23
1636657650000|2021-11-11 19:07:30|87226.4|87176.4|87228.2|87178.2|87228.7|87178.7|87226.4|87176.4|18
1636657660000|2021-11-11 19:07:40|87228.3|87178.3|87230.3|87180.3|87231.7|87181.7|87227.3|87177.3|35
1636657670000|2021-11-11 19:07:50|87230.1|87180.1|87232.2|87182.2|87233.3|87183.3|87229.3|87179.3|48
1636657680000|2021-11-11 19:08:00|87231.8|87181.8|87230.7|87180.7|87233|87183|87230|87180|35
1636657690000|2021-11-11 19:08:10|87230.8|87180.8|87229.6|87179.6|87231|87181|87229.6|87179.6|35
1636657700000|2021-11-11 19:08:20|87229.1|87179.1|87227.7|87177.7|87229.5|87179.5|87227.2|87177.2|31
1636657710000|2021-11-11 19:08:30|87227.8|87177.8|87227.9|87177.9|87228.5|87178.5|87227.3|87177.3|24
1636657720000|2021-11-11 19:08:40|87228.5|87178.5|87227.6|87177.6|87229|87179|87227.1|87177.1|19
1636657730000|2021-11-11 19:08:50|87227.8|87177.8|87224.4|87174.4|87227.8|87177.8|87224.1|87174.1|22
1636657740000|2021-11-11 19:09:00|87224|87174|87225.9|87175.9|87227.3|87177.3|87222.9|87172.9|41
1636657750000|2021-11-11 19:09:10|87226|87176|87225.9|87175.9|87226|87176|87224.9|87174.9|23
1636657760000|2021-11-11 19:09:20|87226|87176|87222.9|87172.9|87226|87176|87221.6|87171.6|27
1636657770000|2021-11-11 19:09:30|87222.8|87172.8|87222.8|87172.8|87223.9|87173.9|87222.5|87172.5|29
1636657780000|2021-11-11 19:09:40|87222.5|87172.5|87222.5|87172.5|87222.8|87172.8|87221.3|87171.3|22
1636657790000|2021-11-11 19:09:50|87221.9|87171.9|87219.8|87169.8|87222.2|87172.2|87219.3|87169.3|25
1636657800000|2021-11-11 19:10:00|87220.8|87170.8|87220.4|87170.4|87221.1|87171.1|87219.3|87169.3|34
1636657810000|2021-11-11 19:10:10|87220.3|87170.3|87220|87170|87222.2|87172.2|87219|87169|25
1636657820000|2021-11-11 19:10:20|87220.1|87170.1|87218.8|87168.8|87220.8|87170.8|87216.9|87166.9|35
1636657830000|2021-11-11 19:10:30|87218.3|87168.3|87218.2|87168.2|87219.6|87169.6|87217.8|87167.8|23
1636657840000|2021-11-11 19:10:40|87218.3|87168.3|87218.7|87168.7|87219.3|87169.3|87218.1|87168.1|23
1636657850000|2021-11-11 19:10:50|87218.5|87168.5|87221.2|87171.2|87222|87172|87217.9|87167.9|30
1636657860000|2021-11-11 19:11:00|87220.7|87170.7|87221.6|87171.6|87222.4|87172.4|87220.5|87170.5|25
1636657870000|2021-11-11 19:11:10|87222.2|87172.2|87218.7|87168.7|87222.2|87172.2|87218.1|87168.1|29
1636657880000|2021-11-11 19:11:20|87218.2|87168.2|87218.8|87168.8|87219|87169|87217.6|87167.6|14
1636657890000|2021-11-11 19:11:30|87219.1|87169.1|87218.1|87168.1|87219.1|87169.1|87217.8|87167.8|23
1636657900000|2021-11-11 19:11:40|87218.4|87168.4|87224.3|87174.3|87224.8|87174.8|87217.7|87167.7|33
1636657910000|2021-11-11 19:11:50|87223.9|87173.9|87221.2|87171.2|87223.9|87173.9|87221|87171|23
1636657920000|2021-11-11 19:12:00|87221.9|87171.9|87217.1|87167.1|87221.9|87171.9|87216.5|87166.5|35
1636657930000|2021-11-11 19:12:10|87217.5|87167.5|87216.2|87166.2|87217.5|87167.5|87215.7|87165.7|17
1636657940000|2021-11-11 19:12:20|87216|87166|87215.1|87165.1|87217.2|87167.2|87215.1|87165.1|18
1636657950000|2021-11-11 19:12:30|87214.9|87164.9|87216.1|87166.1|87219.5|87169.5|87214.9|87164.9|41
1636657960000|2021-11-11 19:12:40|87216|87166|87216.4|87166.4|87218.5|87168.5|87216|87166|26
1636657970000|2021-11-11 19:12:50|87216.5|87166.5|87215.9|87165.9|87217.9|87167.9|87215.8|87165.8|36
1636657980000|2021-11-11 19:13:00|87215.8|87165.8|87214.5|87164.5|87216.9|87166.9|87214|87164|19
1636657990000|2021-11-11 19:13:10|87214.6|87164.6|87210.5|87160.5|87215.1|87165.1|87209.1|87159.1|39
1636658000000|2021-11-11 19:13:20|87210.3|87160.3|87210.9|87160.9|87212.1|87162.1|87210|87160|27
1636658010000|2021-11-11 19:13:30|87211.1|87161.1|87211.3|87161.3|87211.7|87161.7|87210.5|87160.5|21
1636658020000|2021-11-11 19:13:40|87210.7|87160.7|87204.8|87154.8|87211.4|87161.4|87204.8|87154.8|18
1636658030000|2021-11-11 19:13:50|87205.6|87155.6|87204.4|87154.4|87206.8|87156.8|87202.2|87152.2|31
1636658040000|2021-11-11 19:14:00|87204.3|87154.3|87206.5|87156.5|87206.5|87156.5|87202.6|87152.6|35
1636658050000|2021-11-11 19:14:10|87206.9|87156.9|87204.4|87154.4|87207|87157|87203.5|87153.5|14
1636658060000|2021-11-11 19:14:20|87204.2|87154.2|87202.6|87152.6|87207.2|87157.2|87202|87152|19
1636658070000|2021-11-11 19:14:30|87203.5|87153.5|87204.8|87154.8|87204.9|87154.9|87203.5|87153.5|6
1636658080000|2021-11-11 19:14:40|87203.6|87153.6|87203.6|87153.6|87205.8|87155.8|87203.4|87153.4|11
1636658090000|2021-11-11 19:14:50|87203.8|87153.8|87203.7|87153.7|87204.5|87154.5|87203.3|87153.3|12
1636658100000|2021-11-11 19:15:00|87203.3|87153.3|87203.5|87153.5|87203.5|87153.5|87202.7|87152.7|22
1636658110000|2021-11-11 19:15:10|87203.6|87153.6|87200.9|87150.9|87205|87155|87199|87149|18
1636658120000|2021-11-11 19:15:20|87201|87151|87202.7|87152.7|87202.7|87152.7|87201|87151|22
1636658130000|2021-11-11 19:15:30|87202.3|87152.3|87201.7|87151.7|87203|87153|87201.5|87151.5|29
1636658140000|2021-11-11 19:15:40|87201.9|87151.9|87202.8|87152.8|87203.8|87153.8|87201.7|87151.7|32
1636658150000|2021-11-11 19:15:50|87202|87152|87201.4|87151.4|87205.5|87155.5|87200.1|87150.1|17
1636658160000|2021-11-11 19:16:00|87201|87151|87199.6|87149.6|87201|87151|87199.4|87149.4|32
1636658170000|2021-11-11 19:16:10|87200.1|87150.1|87198.5|87148.5|87200.7|87150.7|87197.2|87147.2|19
1636658180000|2021-11-11 19:16:20|87196.5|87146.5|87194.5|87144.5|87200|87150|87194.5|87144.5|37
1636658190000|2021-11-11 19:16:30|87195|87145|87195.6|87145.6|87196.3|87146.3|87193.6|87143.6|26
1636658200000|2021-11-11 19:16:40|87195.9|87145.9|87198.5|87148.5|87199.1|87149.1|87195.9|87145.9|30
1636658210000|2021-11-11 19:16:50|87198.6|87148.6|87199.1|87149.1|87200.6|87150.6|87197.7|87147.7|27
1636658220000|2021-11-11 19:17:00|87198.7|87148.7|87198.9|87148.9|87200.1|87150.1|87198|87148|28
1636658230000|2021-11-11 19:17:10|87198.2|87148.2|87198.1|87148.1|87201.1|87151.1|87197.5|87147.5|39
1636658240000|2021-11-11 19:17:20|87198.6|87148.6|87194.1|87144.1|87198.6|87148.6|87192.7|87142.7|37
1636658250000|2021-11-11 19:17:30|87194.3|87144.3|87195.2|87145.2|87195.6|87145.6|87193.8|87143.8|25
1636658260000|2021-11-11 19:17:40|87195|87145|87199|87149|87199.2|87149.2|87194.7|87144.7|27
1636658270000|2021-11-11 19:17:50|87199.3|87149.3|87202.6|87152.6|87202.6|87152.6|87198.3|87148.3|26
1636658280000|2021-11-11 19:18:00|87202.3|87152.3|87203.8|87153.8|87204.9|87154.9|87201.3|87151.3|33
1636658290000|2021-11-11 19:18:10|87204|87154|87203.5|87153.5|87204|87154|87203.2|87153.2|8
1636658300000|2021-11-11 19:18:20|87203.2|87153.2|87202|87152|87203.2|87153.2|87201.2|87151.2|13
1636658310000|2021-11-11 19:18:30|87203.3|87153.3|87203|87153|87203.7|87153.7|87201.6|87151.6|11
1636658320000|2021-11-11 19:18:40|87200.4|87150.4|87203.5|87153.5|87203.7|87153.7|87200.3|87150.3|10
1636658330000|2021-11-11 19:18:50|87202.7|87152.7|87202.5|87152.5|87204.1|87154.1|87202.4|87152.4|10
1636658340000|2021-11-11 19:19:00|87202.8|87152.8|87203.7|87153.7|87205.8|87155.8|87200.7|87150.7|39
1636658350000|2021-11-11 19:19:10|87202.2|87152.2|87203.7|87153.7|87204.8|87154.8|87202.2|87152.2|12
1636658360000|2021-11-11 19:19:20|87203.3|87153.3|87206.1|87156.1|87206.4|87156.4|87203.3|87153.3|20
1636658370000|2021-11-11 19:19:30|87205.9|87155.9|87206.1|87156.1|87207.6|87157.6|87205.6|87155.6|26
1636658380000|2021-11-11 19:19:40|87206.4|87156.4|87207.9|87157.9|87208.5|87158.5|87206.4|87156.4|21
1636658390000|2021-11-11 19:19:50|87208|87158|87207.5|87157.5|87208.3|87158.3|87206.4|87156.4|18
1636658400000|2021-11-11 19:20:00|87207.8|87157.8|87206.9|87156.9|87207.8|87157.8|87205.8|87155.8|16
1636658410000|2021-11-11 19:20:10|87207|87157|87205.7|87155.7|87207.2|87157.2|87204.2|87154.2|21
1636658420000|2021-11-11 19:20:20|87206.2|87156.2|87206.5|87156.5|87206.9|87156.9|87205.2|87155.2|26
1636658430000|2021-11-11 19:20:30|87206.1|87156.1|87210.8|87160.8|87210.8|87160.8|87206.1|87156.1|30
1636658440000|2021-11-11 19:20:40|87210.6|87160.6|87210.2|87160.2|87210.8|87160.8|87208.9|87158.9|16
1636658450000|2021-11-11 19:20:50|87210.3|87160.3|87209.6|87159.6|87211.2|87161.2|87208.2|87158.2|26
1636658460000|2021-11-11 19:21:00|87209.7|87159.7|87210|87160|87211.3|87161.3|87209.6|87159.6|30
1636658470000|2021-11-11 19:21:10|87209.9|87159.9|87209.6|87159.6|87211|87161|87209.2|87159.2|20
1636658480000|2021-11-11 19:21:20|87209.5|87159.5|87209.4|87159.4|87210.2|87160.2|87209.2|87159.2|22
1636658490000|2021-11-11 19:21:30|87209.7|87159.7|87205.5|87155.5|87209.9|87159.9|87203.7|87153.7|36
1636658500000|2021-11-11 19:21:40|87205.7|87155.7|87204.9|87154.9|87205.9|87155.9|87204|87154|19
1636658510000|2021-11-11 19:21:50|87204.8|87154.8|87205.4|87155.4|87206.4|87156.4|87204.8|87154.8|14
1636658520000|2021-11-11 19:22:00|87204.8|87154.8|87207.7|87157.7|87208.5|87158.5|87204.8|87154.8|33
1636658530000|2021-11-11 19:22:10|87208.7|87158.7|87205.3|87155.3|87208.7|87158.7|87204.8|87154.8|22
1636658540000|2021-11-11 19:22:20|87205.5|87155.5|87204.9|87154.9|87208.6|87158.6|87204|87154|25
1636658550000|2021-11-11 19:22:30|87205|87155|87207|87157|87207.9|87157.9|87205|87155|30
1636658560000|2021-11-11 19:22:40|87207.6|87157.6|87203.8|87153.8|87207.6|87157.6|87202.2|87152.2|19
1636658570000|2021-11-11 19:22:50|87204.1|87154.1|87203.9|87153.9|87205|87155|87203.1|87153.1|20
1636658580000|2021-11-11 19:23:00|87204.1|87154.1|87202.4|87152.4|87204.2|87154.2|87201.3|87151.3|14
1636658590000|2021-11-11 19:23:10|87202.2|87152.2|87207.6|87157.6|87207.8|87157.8|87202.2|87152.2|27
1636658600000|2021-11-11 19:23:20|87207.8|87157.8|87212.2|87162.2|87212.3|87162.3|87206.3|87156.3|23
1636658610000|2021-11-11 19:23:30|87210.6|87160.6|87211.7|87161.7|87212.9|87162.9|87210.6|87160.6|28
1636658620000|2021-11-11 19:23:40|87211.6|87161.6|87207.4|87157.4|87211.7|87161.7|87204.8|87154.8|37
1636658630000|2021-11-11 19:23:50|87207.3|87157.3|87208.7|87158.7|87209.2|87159.2|87202.8|87152.8|36
1636658640000|2021-11-11 19:24:00|87208.8|87158.8|87214.6|87164.6|87214.6|87164.6|87208.5|87158.5|28
1636658650000|2021-11-11 19:24:10|87211.7|87161.7|87214.1|87164.1|87214.2|87164.2|87211.7|87161.7|23
1636658660000|2021-11-11 19:24:20|87213.7|87163.7|87213.4|87163.4|87214.6|87164.6|87213.2|87163.2|9
1636658670000|2021-11-11 19:24:30|87213.8|87163.8|87213.1|87163.1|87213.8|87163.8|87212.7|87162.7|14
1636658680000|2021-11-11 19:24:40|87213.9|87163.9|87213.4|87163.4|87215.2|87165.2|87212.8|87162.8|23
1636658690000|2021-11-11 19:24:50|87209.4|87159.4|87211.1|87161.1|87213.8|87163.8|87209.4|87159.4|24
1636658700000|2021-11-11 19:25:00|87211.7|87161.7|87211|87161|87212.5|87162.5|87208.8|87158.8|37
1636658710000|2021-11-11 19:25:10|87211.6|87161.6|87210.6|87160.6|87213.1|87163.1|87209.3|87159.3|25
1636658720000|2021-11-11 19:25:20|87210.5|87160.5|87212.9|87162.9|87213|87163|87210.5|87160.5|15
1636658730000|2021-11-11 19:25:30|87213.1|87163.1|87214.5|87164.5|87215.8|87165.8|87212.8|87162.8|25
1636658740000|2021-11-11 19:25:40|87214.1|87164.1|87218.3|87168.3|87218.3|87168.3|87214|87164|24
1636658750000|2021-11-11 19:25:50|87218.7|87168.7|87216.8|87166.8|87219.1|87169.1|87215.6|87165.6|31
1636658760000|2021-11-11 19:26:00|87216.9|87166.9|87213.9|87163.9|87216.9|87166.9|87211.9|87161.9|40
1636658770000|2021-11-11 19:26:10|87213.5|87163.5|87213.6|87163.6|87214.6|87164.6|87211.9|87161.9|27
1636658780000|2021-11-11 19:26:20|87211.8|87161.8|87214|87164|87216.3|87166.3|87211.8|87161.8|32
1636658790000|2021-11-11 19:26:30|87213.7|87163.7|87214.7|87164.7|87215.2|87165.2|87213.5|87163.5|24
1636658800000|2021-11-11 19:26:40|87214.8|87164.8|87219.2|87169.2|87219.4|87169.4|87214.5|87164.5|31
1636658810000|2021-11-11 19:26:50|87219.6|87169.6|87219.3|87169.3|87219.7|87169.7|87217.3|87167.3|32
1636658820000|2021-11-11 19:27:00|87219.4|87169.4|87217.2|87167.2|87220.2|87170.2|87216.8|87166.8|18
1636658830000|2021-11-11 19:27:10|87216.8|87166.8|87217.5|87167.5|87218.6|87168.6|87216.5|87166.5|15
1636658840000|2021-11-11 19:27:20|87217.8|87167.8|87216.3|87166.3|87218|87168|87215.5|87165.5|22
1636658850000|2021-11-11 19:27:30|87216.5|87166.5|87216|87166|87217|87167|87215.7|87165.7|25
1636658860000|2021-11-11 19:27:40|87217.9|87167.9|87218|87168|87218.1|87168.1|87216.7|87166.7|12
1636658870000|2021-11-11 19:27:50|87218.2|87168.2|87218.1|87168.1|87218.3|87168.3|87216.6|87166.6|20
1636658880000|2021-11-11 19:28:00|87216.9|87166.9|87214.9|87164.9|87218.2|87168.2|87214.5|87164.5|35
1636658890000|2021-11-11 19:28:10|87215.1|87165.1|87219.5|87169.5|87219.5|87169.5|87215.1|87165.1|31
1636658900000|2021-11-11 19:28:20|87219.4|87169.4|87218.6|87168.6|87220.8|87170.8|87217.6|87167.6|28
1636658910000|2021-11-11 19:28:30|87218.3|87168.3|87216.9|87166.9|87218.3|87168.3|87215.8|87165.8|41
1636658920000|2021-11-11 19:28:40|87216.8|87166.8|87218.6|87168.6|87219|87169|87216.8|87166.8|23
1636658930000|2021-11-11 19:28:50|87218.5|87168.5|87218.8|87168.8|87220.2|87170.2|87217.2|87167.2|26
1636658940000|2021-11-11 19:29:00|87219.4|87169.4|87217.3|87167.3|87220.1|87170.1|87217.3|87167.3|34
1636658950000|2021-11-11 19:29:10|87218.1|87168.1|87216.9|87166.9|87218.1|87168.1|87214.9|87164.9|22
1636658960000|2021-11-11 19:29:20|87216.8|87166.8|87215.4|87165.4|87217.2|87167.2|87215.4|87165.4|14
1636658970000|2021-11-11 19:29:30|87215.6|87165.6|87216.3|87166.3|87216.4|87166.4|87215|87165|20
1636658980000|2021-11-11 19:29:40|87216.1|87166.1|87216|87166|87217.9|87167.9|87216|87166|10
1636658990000|2021-11-11 19:29:50|87215.5|87165.5|87215.8|87165.8|87216.4|87166.4|87215|87165|12
1636659000000|2021-11-11 19:30:00|87215.3|87165.3|87217.9|87167.9|87218.7|87168.7|87215.3|87165.3|33
1636659010000|2021-11-11 19:30:10|87218.1|87168.1|87215.5|87165.5|87219.2|87169.2|87214.9|87164.9|29
1636659020000|2021-11-11 19:30:20|87215.8|87165.8|87213.7|87163.7|87216.2|87166.2|87210.9|87160.9|30
1636659030000|2021-11-11 19:30:30|87213.6|87163.6|87214.6|87164.6|87215.1|87165.1|87212.4|87162.4|26
1636659040000|2021-11-11 19:30:40|87214.5|87164.5|87214.8|87164.8|87215.1|87165.1|87214|87164|19
1636659050000|2021-11-11 19:30:50|87214.9|87164.9|87213|87163|87215.9|87165.9|87212.5|87162.5|21
1636659060000|2021-11-11 19:31:00|87212.8|87162.8|87211.1|87161.1|87212.9|87162.9|87210.4|87160.4|30
1636659070000|2021-11-11 19:31:10|87210.9|87160.9|87211.4|87161.4|87212.1|87162.1|87208.5|87158.5|36
1636659080000|2021-11-11 19:31:20|87210.1|87160.1|87210.2|87160.2|87211.5|87161.5|87209.7|87159.7|22
1636659090000|2021-11-11 19:31:30|87211.9|87161.9|87210|87160|87212.4|87162.4|87209.4|87159.4|37
1636659100000|2021-11-11 19:31:40|87210.5|87160.5|87210.2|87160.2|87211.1|87161.1|87209.5|87159.5|29
1636659110000|2021-11-11 19:31:50|87210.6|87160.6|87211.5|87161.5|87211.5|87161.5|87209.9|87159.9|21
1636659120000|2021-11-11 19:32:00|87211.3|87161.3|87210.7|87160.7|87211.4|87161.4|87210.2|87160.2|19
1636659130000|2021-11-11 19:32:10|87210.8|87160.8|87211.3|87161.3|87211.5|87161.5|87208.6|87158.6|31
1636659140000|2021-11-11 19:32:20|87211.2|87161.2|87214|87164|87215.6|87165.6|87210.7|87160.7|39
1636659150000|2021-11-11 19:32:30|87214.5|87164.5|87217.3|87167.3|87218|87168|87213.8|87163.8|20
1636659160000|2021-11-11 19:32:40|87216.3|87166.3|87215.5|87165.5|87216.7|87166.7|87215.4|87165.4|12
1636659170000|2021-11-11 19:32:50|87215.4|87165.4|87221.9|87171.9|87222.9|87172.9|87215.4|87165.4|30
1636659180000|2021-11-11 19:33:00|87221|87171|87221.2|87171.2|87223.3|87173.3|87219|87169|28
1636659190000|2021-11-11 19:33:10|87219.1|87169.1|87218.7|87168.7|87220.3|87170.3|87217.1|87167.1|25
1636659200000|2021-11-11 19:33:20|87218.8|87168.8|87220.1|87170.1|87220.7|87170.7|87218.7|87168.7|26
1636659210000|2021-11-11 19:33:30|87220.2|87170.2|87219.4|87169.4|87220.6|87170.6|87212.8|87162.8|45
1636659220000|2021-11-11 19:33:40|87219.9|87169.9|87216.6|87166.6|87219.9|87169.9|87215.8|87165.8|34
1636659230000|2021-11-11 19:33:50|87216.9|87166.9|87210.8|87160.8|87217.3|87167.3|87206.7|87156.7|38
1636659240000|2021-11-11 19:34:00|87210.5|87160.5|87213.4|87163.4|87213.4|87163.4|87208.8|87158.8|38
1636659250000|2021-11-11 19:34:10|87212.7|87162.7|87214.8|87164.8|87215|87165|87212.5|87162.5|30
1636659260000|2021-11-11 19:34:20|87215.1|87165.1|87213.6|87163.6|87215.1|87165.1|87213|87163|20
1636659270000|2021-11-11 19:34:30|87213.5|87163.5|87212.1|87162.1|87213.7|87163.7|87211.6|87161.6|20
1636659280000|2021-11-11 19:34:40|87211.8|87161.8|87212.8|87162.8|87212.8|87162.8|87211.5|87161.5|12
1636659290000|2021-11-11 19:34:50|87212.3|87162.3|87210.9|87160.9|87213|87163|87208|87158|30
1636659300000|2021-11-11 19:35:00|87210.5|87160.5|87210.4|87160.4|87211|87161|87208.4|87158.4|32
1636659310000|2021-11-11 19:35:10|87209|87159|87209.7|87159.7|87209.8|87159.8|87208.2|87158.2|18
1636659320000|2021-11-11 19:35:20|87209.9|87159.9|87211.6|87161.6|87212.9|87162.9|87209.2|87159.2|28
1636659330000|2021-11-11 19:35:30|87212|87162|87211.2|87161.2|87212|87162|87210.9|87160.9|9
1636659340000|2021-11-11 19:35:40|87211.1|87161.1|87212.4|87162.4|87213.2|87163.2|87210.7|87160.7|12
1636659350000|2021-11-11 19:35:50|87212.8|87162.8|87211.3|87161.3|87213.6|87163.6|87210.5|87160.5|19
1636659360000|2021-11-11 19:36:00|87211.1|87161.1|87209.5|87159.5|87211.3|87161.3|87208.3|87158.3|19
1636659370000|2021-11-11 19:36:10|87208.7|87158.7|87210|87160|87210.5|87160.5|87208.1|87158.1|20
1636659380000|2021-11-11 19:36:20|87210.5|87160.5|87210.5|87160.5|87210.5|87160.5|87207.6|87157.6|13
1636659390000|2021-11-11 19:36:30|87210.3|87160.3|87209.4|87159.4|87210.3|87160.3|87208.9|87158.9|7
1636659400000|2021-11-11 19:36:40|87209|87159|87211.1|87161.1|87212.2|87172.1|87197.1|87157.9|28
1636659410000|2021-11-11 19:36:50|87210.9|87160.9|87211.5|87161.5|87212.3|87162.3|87209|87159|35
1636659420000|2021-11-11 19:37:00|87211.1|87161.1|87207.3|87157.3|87211.8|87161.8|87206.3|87156.3|45
1636659430000|2021-11-11 19:37:10|87206.5|87156.5|87206.9|87156.9|87210.2|87160.2|87206.5|87156.5|51
1636659440000|2021-11-11 19:37:20|87206.8|87156.8|87208.6|87158.6|87208.6|87158.6|87206.8|87156.8|21
1636659450000|2021-11-11 19:37:30|87207.3|87157.3|87207.9|87157.9|87208.6|87158.6|87207.2|87157.2|19
1636659460000|2021-11-11 19:37:40|87207.5|87157.5|87209.7|87159.7|87209.7|87159.7|87207.5|87157.5|21
1636659470000|2021-11-11 19:37:50|87209.2|87159.2|87210.1|87160.1|87210.7|87160.7|87207|87157|33
1636659480000|2021-11-11 19:38:00|87207.7|87157.7|87211.9|87161.9|87213.2|87163.2|87207.7|87157.7|41
1636659490000|2021-11-11 19:38:10|87213.4|87163.4|87212.2|87162.2|87213.4|87163.4|87211.3|87161.3|22
1636659500000|2021-11-11 19:38:20|87212.4|87162.4|87213.2|87163.2|87214|87164|87212|87162|24
1636659510000|2021-11-11 19:38:30|87213.1|87163.1|87213.7|87163.7|87216|87166|87213.1|87163.1|17
1636659520000|2021-11-11 19:38:40|87213.9|87163.9|87215.4|87165.4|87215.4|87165.4|87213.4|87163.4|14
1636659530000|2021-11-11 19:38:50|87214.7|87164.7|87216.1|87166.1|87217.2|87167.2|87214.2|87164.2|31
1636659540000|2021-11-11 19:39:00|87216|87166|87225|87175|87226.3|87176.3|87215|87165|54
1636659550000|2021-11-11 19:39:10|87224.3|87174.3|87220.2|87170.2|87226.5|87176.5|87216.1|87166.1|41
1636659560000|2021-11-11 19:39:20|87219.9|87169.9|87222|87172|87224.2|87174.2|87216.3|87166.3|38
1636659570000|2021-11-11 19:39:30|87222.5|87172.5|87220.6|87170.6|87223.5|87173.5|87220.4|87170.4|19
1636659580000|2021-11-11 19:39:40|87220.8|87170.8|87214.3|87164.3|87221.6|87171.6|87211.7|87161.7|31
1636659590000|2021-11-11 19:39:50|87214.1|87164.1|87215.6|87165.6|87216.1|87166.1|87212.9|87162.9|35
1636659600000|2021-11-11 19:40:00|87216|87166|87220.1|87170.1|87220.1|87170.1|87215.6|87165.6|37
1636659610000|2021-11-11 19:40:10|87220.3|87170.3|87223.6|87173.6|87225.7|87175.7|87219.3|87169.3|41
1636659620000|2021-11-11 19:40:20|87222.8|87172.8|87223|87173|87223.8|87173.8|87222.6|87172.6|21
1636659630000|2021-11-11 19:40:30|87222.9|87172.9|87222.2|87172.2|87224.3|87174.3|87222.1|87172.1|18
1636659640000|2021-11-11 19:40:40|87222.5|87172.5|87223.4|87173.4|87224.2|87174.2|87220.4|87170.4|19
1636659650000|2021-11-11 19:40:50|87223.6|87173.6|87222.3|87172.3|87223.7|87173.7|87222|87172|19
1636659660000|2021-11-11 19:41:00|87221.9|87171.9|87224.3|87174.3|87226.2|87176.2|87221.9|87171.9|33
1636659670000|2021-11-11 19:41:10|87224.4|87174.4|87223.9|87173.9|87226|87176|87223.6|87173.6|19
1636659680000|2021-11-11 19:41:20|87225.3|87175.3|87223.4|87173.4|87225.3|87175.3|87223.3|87173.3|13
1636659690000|2021-11-11 19:41:30|87223.7|87173.7|87223.2|87173.2|87223.7|87173.7|87222.7|87172.7|19
1636659700000|2021-11-11 19:41:40|87223.1|87173.1|87223.1|87173.1|87223.5|87173.5|87222.1|87172.1|13
1636659710000|2021-11-11 19:41:50|87223.8|87173.8|87224.9|87174.9|87224.9|87174.9|87223.3|87173.3|14
1636659720000|2021-11-11 19:42:00|87225|87175|87224.2|87174.2|87225.9|87175.9|87222.1|87172.1|33
1636659730000|2021-11-11 19:42:10|87223.9|87173.9|87224.2|87174.2|87226.4|87176.4|87223.9|87173.9|20
1636659740000|2021-11-11 19:42:20|87224.5|87174.5|87225|87175|87225.3|87175.3|87223.6|87173.6|13
1636659750000|2021-11-11 19:42:30|87225.2|87175.2|87224.3|87174.3|87226.4|87176.4|87224|87174|19
1636659760000|2021-11-11 19:42:40|87224|87174|87221.6|87171.6|87224.2|87174.2|87221.6|87171.6|19
1636659770000|2021-11-11 19:42:50|87221.8|87171.8|87226.1|87176.1|87227.6|87177.6|87221.7|87171.7|32
1636659780000|2021-11-11 19:43:00|87226|87176|87224.7|87174.7|87227|87177|87223.7|87173.7|25
1636659790000|2021-11-11 19:43:10|87223.8|87173.8|87224.7|87174.7|87225.6|87175.6|87223.5|87173.5|23
1636659800000|2021-11-11 19:43:20|87224.9|87174.9|87224.7|87174.7|87224.9|87174.9|87223.4|87173.4|19
1636659810000|2021-11-11 19:43:30|87224.9|87174.9|87222.8|87172.8|87225.1|87175.1|87222.4|87172.4|27
1636659820000|2021-11-11 19:43:40|87223.2|87173.2|87224.6|87174.6|87225.8|87175.8|87223.2|87173.2|18
1636659830000|2021-11-11 19:43:50|87224.1|87174.1|87224.6|87174.6|87225.2|87175.2|87224.1|87174.1|6
1636659840000|2021-11-11 19:44:00|87224.5|87174.5|87224.7|87174.7|87224.7|87174.7|87223.3|87173.3|15
1636659850000|2021-11-11 19:44:10|87224.5|87174.5|87225.2|87175.2|87226.3|87176.3|87224.5|87174.5|13
1636659860000|2021-11-11 19:44:20|87225|87175|87225.6|87175.6|87226.2|87176.2|87224.9|87174.9|9
1636659870000|2021-11-11 19:44:30|87225.2|87175.2|87224.1|87174.1|87225.2|87175.2|87223.7|87173.7|15
1636659880000|2021-11-11 19:44:40|87224.2|87174.2|87223.5|87173.5|87224.6|87174.6|87223.4|87173.4|15
1636659890000|2021-11-11 19:44:50|87224.2|87174.2|87224.4|87174.4|87224.5|87174.5|87223.3|87173.3|16
1636659900000|2021-11-11 19:45:00|87224.3|87174.3|87224.3|87174.3|87224.6|87174.6|87223.9|87173.9|8
1636659910000|2021-11-11 19:45:10|87222.8|87172.8|87223.7|87173.7|87224|87174|87222.8|87172.8|8
1636659920000|2021-11-11 19:45:20|87224|87174|87222.9|87172.9|87224.2|87174.2|87222.9|87172.9|9
1636659930000|2021-11-11 19:45:30|87223.5|87173.5|87222|87172|87224.1|87174.1|87221.7|87171.7|16
1636659940000|2021-11-11 19:45:40|87222.1|87172.1|87223.5|87173.5|87223.5|87173.5|87222.1|87172.1|10
1636659950000|2021-11-11 19:45:50|87223.6|87173.6|87224.5|87174.5|87224.5|87174.5|87223.3|87173.3|12
1636659960000|2021-11-11 19:46:00|87224.3|87174.3|87224.7|87174.7|87224.7|87174.7|87223.9|87173.9|11
1636659970000|2021-11-11 19:46:10|87224.6|87174.6|87224|87174|87224.6|87174.6|87223.9|87173.9|7
1636659980000|2021-11-11 19:46:20|87224.5|87174.5|87225|87175|87225.5|87175.5|87224.5|87174.5|8
1636659990000|2021-11-11 19:46:30|87224.9|87174.9|87227.4|87177.4|87227.4|87177.4|87224.4|87174.4|10
1636660000000|2021-11-11 19:46:40|87226.8|87176.8|87226.5|87176.5|87226.8|87176.8|87223.2|87173.2|8
1636660010000|2021-11-11 19:46:50|87225.9|87175.9|87225|87175|87226.9|87176.9|87224.9|87174.9|13
1636660020000|2021-11-11 19:47:00|87226.9|87176.9|87224.3|87174.3|87227|87177|87223.8|87173.8|14
1636660030000|2021-11-11 19:47:10|87224.5|87174.5|87225.1|87175.1|87225.4|87175.4|87224.5|87174.5|16
1636660040000|2021-11-11 19:47:20|87224.7|87174.7|87227.4|87177.4|87227.4|87177.4|87224.2|87174.2|25
1636660050000|2021-11-11 19:47:30|87226.3|87176.3|87228|87178|87228.4|87178.4|87226.3|87176.3|26
1636660060000|2021-11-11 19:47:40|87227.9|87177.9|87228.2|87178.2|87228.8|87178.8|87227.7|87177.7|12
1636660070000|2021-11-11 19:47:50|87228.5|87178.5|87227.2|87177.2|87228.9|87178.9|87227.2|87177.2|24
1636660080000|2021-11-11 19:48:00|87227.4|87177.4|87226.6|87176.6|87227.5|87177.5|87225.9|87175.9|22
1636660090000|2021-11-11 19:48:10|87226.7|87176.7|87224.3|87174.3|87228.3|87178.3|87224.3|87174.3|11
1636660100000|2021-11-11 19:48:20|87227|87177|87226.1|87176.1|87229.3|87179.3|87226|87176|42
1636660110000|2021-11-11 19:48:30|87226|87176|87223.5|87173.5|87226|87176|87221.5|87171.5|31
1636660120000|2021-11-11 19:48:40|87222.7|87172.7|87223.9|87173.9|87224.5|87174.5|87220.7|87170.7|35
1636660130000|2021-11-11 19:48:50|87224.6|87174.6|87214.6|87164.6|87224.9|87174.9|87210.9|87160.9|48
1636660140000|2021-11-11 19:49:00|87214.5|87164.5|87215.7|87165.7|87216.6|87166.6|87213.9|87163.9|44
1636660150000|2021-11-11 19:49:10|87216|87166|87216.2|87166.2|87216.6|87166.6|87216|87166|12
1636660160000|2021-11-11 19:49:20|87216.4|87166.4|87213.6|87163.6|87216.4|87166.4|87211.4|87161.4|33
1636660170000|2021-11-11 19:49:30|87213.1|87163.1|87213|87163|87214.1|87164.1|87212|87162|23
1636660180000|2021-11-11 19:49:40|87212.8|87162.8|87211.7|87161.7|87214|87164|87211.7|87161.7|23
1636660190000|2021-11-11 19:49:50|87212|87162|87213.7|87163.7|87214.7|87164.7|87211.4|87161.4|22
1636660200000|2021-11-11 19:50:00|87214|87164|87210.4|87160.4|87214|87164|87210.4|87160.4|22
1636660210000|2021-11-11 19:50:10|87210.5|87160.5|87214.4|87164.4|87215.1|87165.1|87210.5|87160.5|27
1636660220000|2021-11-11 19:50:20|87215|87165|87214.8|87164.8|87215.9|87165.9|87213.7|87163.7|15
1636660230000|2021-11-11 19:50:30|87214.7|87164.7|87216.4|87166.4|87216.4|87166.4|87214.6|87164.6|14
1636660240000|2021-11-11 19:50:40|87216.2|87166.2|87217.1|87167.1|87217.1|87167.1|87216|87166|5
1636660250000|2021-11-11 19:50:50|87216.8|87166.8|87216.4|87166.4|87218.6|87168.6|87215.5|87165.5|11
1636660260000|2021-11-11 19:51:00|87216.3|87166.3|87211.5|87161.5|87216.5|87166.5|87209.5|87159.5|32
1636660270000|2021-11-11 19:51:10|87212.3|87162.3|87212.5|87162.5|87214.2|87164.2|87211.2|87161.2|17
1636660280000|2021-11-11 19:51:20|87213.2|87163.2|87212.7|87162.7|87213.7|87163.7|87212|87162|15
1636660290000|2021-11-11 19:51:30|87212.8|87162.8|87213.2|87163.2|87213.4|87163.4|87212.2|87162.2|16
1636660300000|2021-11-11 19:51:40|87213.1|87163.1|87213.6|87163.6|87214.8|87164.8|87212.3|87162.3|39
1636660310000|2021-11-11 19:51:50|87214|87164|87214.5|87164.5|87215.8|87165.8|87213.1|87163.1|19
1636660320000|2021-11-11 19:52:00|87214.6|87164.6|87215.2|87165.2|87215.3|87165.3|87214.3|87164.3|13
1636660330000|2021-11-11 19:52:10|87214.6|87164.6|87215.6|87165.6|87216.1|87166.1|87213.7|87163.7|23
1636660340000|2021-11-11 19:52:20|87215.9|87165.9|87215.6|87165.6|87216.7|87166.7|87215|87165|19
1636660350000|2021-11-11 19:52:30|87215.8|87165.8|87216.1|87166.1|87216.5|87166.5|87215.1|87165.1|13
1636660360000|2021-11-11 19:52:40|87215.9|87165.9|87215.3|87165.3|87216.7|87166.7|87215.3|87165.3|12
1636660370000|2021-11-11 19:52:50|87215.7|87165.7|87215.3|87165.3|87217|87167|87215.3|87165.3|11
1636660380000|2021-11-11 19:53:00|87215.1|87165.1|87215.8|87165.8|87217|87167|87215|87165|16
1636660390000|2021-11-11 19:53:10|87215.7|87165.7|87217.9|87167.9|87218.7|87168.7|87215.7|87165.7|10
1636660400000|2021-11-11 19:53:20|87217.8|87167.8|87214.6|87164.6|87217.8|87167.8|87213.4|87163.4|10
1636660410000|2021-11-11 19:53:30|87215.4|87165.4|87215.8|87165.8|87216.2|87166.2|87215.4|87165.4|12
1636660420000|2021-11-11 19:53:40|87216.1|87166.1|87217.1|87167.1|87217.1|87167.1|87215.7|87165.7|12
1636660430000|2021-11-11 19:53:50|87216|87166|87215.8|87165.8|87216|87166|87214.9|87164.9|15
1636660440000|2021-11-11 19:54:00|87215.7|87165.7|87216.1|87166.1|87217.2|87167.2|87215.3|87165.3|17
1636660450000|2021-11-11 19:54:10|87216|87166|87218.7|87168.7|87218.8|87168.8|87216|87166|15
1636660460000|2021-11-11 19:54:20|87218.3|87168.3|87217.6|87167.6|87218.9|87168.9|87217.6|87167.6|6
1636660470000|2021-11-11 19:54:30|87217.4|87167.4|87215.7|87165.7|87217.7|87167.7|87214.7|87164.7|20
1636660480000|2021-11-11 19:54:40|87215.6|87165.6|87211.3|87161.3|87215.6|87165.6|87210.9|87160.9|39
1636660490000|2021-11-11 19:54:50|87211.4|87161.4|87210.1|87160.1|87212.8|87162.8|87210|87160|33
1636660500000|2021-11-11 19:55:00|87209.7|87159.7|87206.1|87156.1|87211.8|87161.8|87205.1|87155.1|29
1636660510000|2021-11-11 19:55:10|87205.4|87155.4|87207.5|87157.5|87207.8|87157.8|87204.4|87154.4|26
1636660520000|2021-11-11 19:55:20|87207.4|87157.4|87208.2|87158.2|87208.3|87158.3|87206.6|87156.6|28
1636660530000|2021-11-11 19:55:30|87207.9|87157.9|87205.9|87155.9|87207.9|87157.9|87205.7|87155.7|24
1636660540000|2021-11-11 19:55:40|87205.7|87155.7|87208.4|87158.4|87209.6|87159.6|87204.6|87154.6|32
1636660550000|2021-11-11 19:55:50|87207.8|87157.8|87209|87159|87210.4|87160.4|87207.8|87157.8|17
1636660560000|2021-11-11 19:56:00|87208.7|87158.7|87210.3|87160.3|87210.8|87160.8|87208.6|87158.6|19
1636660570000|2021-11-11 19:56:10|87210.5|87160.5|87210.8|87160.8|87213.2|87163.2|87209.6|87159.6|39
1636660580000|2021-11-11 19:56:20|87211.1|87161.1|87202.9|87152.9|87211.4|87161.4|87201.4|87151.4|46
1636660590000|2021-11-11 19:56:30|87203|87153|87202.1|87152.1|87205.9|87155.9|87201.9|87151.9|56
1636660600000|2021-11-11 19:56:40|87202|87152|87200.8|87150.8|87203|87153|87200.5|87150.5|33
1636660610000|2021-11-11 19:56:50|87201.5|87151.5|87199.2|87149.2|87201.5|87151.5|87198.5|87148.5|29
1636660620000|2021-11-11 19:57:00|87199.3|87149.3|87201.1|87151.1|87202.1|87152.1|87199.3|87149.3|29
1636660630000|2021-11-11 19:57:10|87201.2|87151.2|87200.8|87150.8|87202|87152|87200.2|87150.2|26
1636660640000|2021-11-11 19:57:20|87200.7|87150.7|87201.2|87151.2|87201.5|87151.5|87200.6|87150.6|25
1636660650000|2021-11-11 19:57:30|87201.1|87151.1|87207.8|87157.8|87208.5|87158.5|87201.1|87151.1|48
1636660660000|2021-11-11 19:57:40|87207.4|87157.4|87209.4|87159.4|87210.2|87160.2|87207.4|87157.4|34
1636660670000|2021-11-11 19:57:50|87209.1|87159.1|87208.9|87158.9|87209.9|87159.9|87208.8|87158.8|20
1636660680000|2021-11-11 19:58:00|87208.7|87158.7|87213|87163|87213.3|87163.3|87208.6|87158.6|29
1636660690000|2021-11-11 19:58:10|87213.1|87163.1|87213.5|87163.5|87214|87164|87212.2|87162.2|32
1636660700000|2021-11-11 19:58:20|87213.6|87163.6|87213.7|87163.7|87214|87164|87213.2|87163.2|17
1636660710000|2021-11-11 19:58:30|87213.8|87163.8|87207.9|87157.9|87214|87164|87207.9|87157.9|41
1636660720000|2021-11-11 19:58:40|87207.6|87157.6|87201.4|87151.4|87207.6|87157.6|87200.9|87150.9|50
1636660730000|2021-11-11 19:58:50|87202.1|87152.1|87196.5|87146.5|87202.1|87152.1|87196.5|87146.5|47
1636660740000|2021-11-11 19:59:00|87196.1|87146.1|87191.1|87141.1|87197.9|87147.9|87189.2|87139.2|61
1636660750000|2021-11-11 19:59:10|87191.4|87141.4|87185.7|87135.7|87192|87142|87185.7|87135.7|60
1636660760000|2021-11-11 19:59:20|87186.3|87136.3|87187.9|87137.9|87188.7|87138.7|87184|87134|47
1636660770000|2021-11-11 19:59:30|87187.8|87137.8|87192.9|87142.9|87193.1|87152.6|87177.6|87136.3|56
1636660780000|2021-11-11 19:59:40|87192.2|87142.2|87190.3|87140.3|87195.6|87145.6|87188.7|87138.7|52
1636660790000|2021-11-11 19:59:50|87190.9|87140.9|87193.3|87143.3|87195.6|87145.6|87189.5|87139.5|68
1636660800000|2021-11-11 20:00:00|87193.4|87143.4|87188.7|87138.7|87193.8|87143.8|87188.1|87138.1|60
1636660810000|2021-11-11 20:00:10|87188.9|87138.9|87190.9|87140.9|87190.9|87140.9|87188.3|87138.3|43
1636660820000|2021-11-11 20:00:20|87190.8|87140.8|87190.5|87140.5|87192|87142|87189.5|87139.5|32
1636660830000|2021-11-11 20:00:30|87191|87141|87190.3|87140.3|87191.6|87141.6|87189.7|87139.7|36
1636660840000|2021-11-11 20:00:40|87191|87141|87192.3|87142.3|87192.9|87142.9|87189.5|87139.5|23
1636660850000|2021-11-11 20:00:50|87192.4|87142.4|87192.2|87142.2|87192.6|87142.6|87189.8|87139.8|17
1636660860000|2021-11-11 20:01:00|87192.3|87142.3|87192.1|87142.1|87192.3|87142.3|87189.4|87139.4|14
1636660870000|2021-11-11 20:01:10|87192.3|87142.3|87195|87145|87195.4|87145.4|87189.9|87139.9|21
1636660880000|2021-11-11 20:01:20|87196.4|87146.4|87195.5|87145.5|87196.4|87146.4|87193.1|87143.1|17
1636660890000|2021-11-11 20:01:30|87196.8|87146.8|87197.1|87147.1|87199.2|87149.2|87196|87146|31
1636660900000|2021-11-11 20:01:40|87197.6|87147.6|87198.2|87148.2|87200|87150|87196.5|87146.5|32
1636660910000|2021-11-11 20:01:50|87198.9|87148.9|87206.3|87156.3|87206.5|87156.5|87198.4|87148.4|34
1636660920000|2021-11-11 20:02:00|87204.5|87154.5|87216|87166|87217.9|87167.9|87204.5|87154.5|53
1636660930000|2021-11-11 20:02:10|87216.1|87166.1|87215|87165|87216.4|87166.4|87214.1|87164.1|38
1636660940000|2021-11-11 20:02:20|87214.9|87164.9|87216|87166|87216.6|87166.6|87213.7|87163.7|40
1636660950000|2021-11-11 20:02:30|87216.5|87166.5|87215.7|87165.7|87216.5|87166.5|87214.1|87164.1|34
1636660960000|2021-11-11 20:02:40|87215.9|87165.9|87216|87166|87216.9|87166.9|87214.7|87164.7|25
1636660970000|2021-11-11 20:02:50|87216.3|87166.3|87213.8|87163.8|87217.8|87167.8|87211.5|87161.5|27
1636660980000|2021-11-11 20:03:00|87214.2|87164.2|87206.7|87156.7|87215.7|87165.7|87206.7|87156.7|46
1636660990000|2021-11-11 20:03:10|87207.3|87157.3|87207|87157|87208.9|87158.9|87206|87156|33
1636661000000|2021-11-11 20:03:20|87207.2|87157.2|87206.2|87156.2|87207.4|87157.4|87205.7|87155.7|22
1636661010000|2021-11-11 20:03:30|87206.4|87156.4|87207.4|87157.4|87208.3|87158.3|87206.1|87156.1|23
1636661020000|2021-11-11 20:03:40|87207.7|87157.7|87207.6|87157.6|87208.2|87158.2|87206.6|87156.6|35
1636661030000|2021-11-11 20:03:50|87207.8|87157.8|87205.2|87155.2|87208|87158|87204.1|87154.1|32
1636661040000|2021-11-11 20:04:00|87204.7|87154.7|87210.2|87160.2|87211.1|87161.1|87203.9|87153.9|45
1636661050000|2021-11-11 20:04:10|87210.6|87160.6|87210.5|87160.5|87210.7|87160.7|87208.6|87158.6|40
1636661060000|2021-11-11 20:04:20|87210.4|87160.4|87209.8|87159.8|87211.4|87161.4|87209.7|87159.7|33
1636661070000|2021-11-11 20:04:30|87209.9|87159.9|87209.8|87159.8|87210.8|87160.8|87209.1|87159.1|25
1636661080000|2021-11-11 20:04:40|87210.6|87160.6|87210.2|87160.2|87210.9|87160.9|87209.8|87159.8|23
1636661090000|2021-11-11 20:04:50|87210.1|87160.1|87210.7|87160.7|87211.2|87161.2|87209.7|87159.7|30
1636661100000|2021-11-11 20:05:00|87210.4|87160.4|87211.4|87161.4|87211.9|87161.9|87210.4|87160.4|19
1636661110000|2021-11-11 20:05:10|87211.2|87161.2|87211.1|87161.1|87212.3|87162.3|87209.9|87159.9|26
1636661120000|2021-11-11 20:05:20|87211|87161|87211.5|87161.5|87212.8|87162.8|87210.8|87160.8|28
1636661130000|2021-11-11 20:05:30|87210.7|87160.7|87208.8|87158.8|87211.1|87161.1|87208.8|87158.8|32
1636661140000|2021-11-11 20:05:40|87208.9|87158.9|87207.7|87157.7|87209.2|87159.2|87206.4|87156.4|34
1636661150000|2021-11-11 20:05:50|87207.9|87157.9|87208.6|87158.6|87208.6|87158.6|87205.5|87155.5|29
1636661160000|2021-11-11 20:06:00|87207.9|87157.9|87206.5|87156.5|87207.9|87157.9|87206.5|87156.5|22
1636661170000|2021-11-11 20:06:10|87206.6|87156.6|87207.1|87157.1|87208|87158|87206|87156|34
1636661180000|2021-11-11 20:06:20|87207.8|87157.8|87206.2|87156.2|87207.8|87157.8|87206.1|87156.1|18
1636661190000|2021-11-11 20:06:30|87206.6|87156.6|87208.5|87158.5|87208.5|87158.5|87206.4|87156.4|23
1636661200000|2021-11-11 20:06:40|87207.3|87157.3|87208.1|87158.1|87208.1|87158.1|87206.1|87156.1|28
1636661210000|2021-11-11 20:06:50|87207.1|87157.1|87207.2|87157.2|87209.3|87159.3|87207.1|87157.1|18
1636661220000|2021-11-11 20:07:00|87207|87157|87207.9|87157.9|87208.9|87158.9|87207|87157|15
1636661230000|2021-11-11 20:07:10|87207.6|87157.6|87207.6|87157.6|87210.3|87160.3|87206.9|87156.9|16
1636661240000|2021-11-11 20:07:20|87207.9|87157.9|87207.2|87157.2|87208.7|87158.7|87206.5|87156.5|17
1636661250000|2021-11-11 20:07:30|87207.6|87157.6|87210.3|87160.3|87211.9|87161.9|87207.6|87157.6|41
1636661260000|2021-11-11 20:07:40|87210.6|87160.6|87211.7|87161.7|87212.1|87162.1|87209.7|87159.7|36
1636661270000|2021-11-11 20:07:50|87211.6|87161.6|87211.2|87161.2|87211.9|87161.9|87210.1|87160.1|31
1636661280000|2021-11-11 20:08:00|87211.4|87161.4|87211.4|87161.4|87211.5|87161.5|87210.7|87160.7|23
1636661290000|2021-11-11 20:08:10|87211.5|87161.5|87211.5|87161.5|87211.6|87161.6|87209.5|87159.5|23
1636661300000|2021-11-11 20:08:20|87211.4|87161.4|87216.6|87166.6|87217.5|87167.5|87210.3|87160.3|37
1636661310000|2021-11-11 20:08:30|87216.8|87166.8|87215.2|87165.2|87217.1|87167.1|87214.8|87164.8|32
1636661320000|2021-11-11 20:08:40|87215.5|87165.5|87216.3|87166.3|87216.4|87166.4|87214.8|87164.8|19
1636661330000|2021-11-11 20:08:50|87216.5|87166.5|87218.7|87168.7|87223|87173|87215.2|87165.2|25
1636661340000|2021-11-11 20:09:00|87217.6|87167.6|87218.5|87168.5|87219.9|87169.9|87217.6|87167.6|25
1636661350000|2021-11-11 20:09:10|87219|87169|87219.4|87169.4|87219.8|87169.8|87218.5|87168.5|20
1636661360000|2021-11-11 20:09:20|87219.1|87169.1|87218.6|87168.6|87219.4|87169.4|87217.9|87167.9|17
1636661370000|2021-11-11 20:09:30|87218.5|87168.5|87218.6|87168.6|87219.3|87169.3|87218.1|87168.1|14
1636661380000|2021-11-11 20:09:40|87218.7|87168.7|87218.5|87168.5|87219.1|87169.1|87217.5|87167.5|14
1636661390000|2021-11-11 20:09:50|87217.6|87167.6|87220|87170|87220.2|87170.2|87217.6|87167.6|19
1636661400000|2021-11-11 20:10:00|87219|87169|87220.6|87170.6|87221.2|87171.2|87219|87169|26
1636661410000|2021-11-11 20:10:10|87220.3|87170.3|87221.6|87171.6|87224.1|87174.1|87220.3|87170.3|21
1636661420000|2021-11-11 20:10:20|87222.6|87172.6|87223.5|87173.5|87224.3|87174.3|87221.8|87171.8|16
1636661430000|2021-11-11 20:10:30|87223.4|87173.4|87224|87174|87224.9|87174.9|87223|87173|23
1636661440000|2021-11-11 20:10:40|87224.8|87174.8|87221.7|87171.7|87224.8|87174.8|87220.9|87170.9|18
1636661450000|2021-11-11 20:10:50|87221.8|87171.8|87223|87173|87224|87174|87221.5|87171.5|13
1636661460000|2021-11-11 20:11:00|87221.4|87171.4|87222.6|87172.6|87222.6|87172.6|87221.4|87171.4|19
1636661470000|2021-11-11 20:11:10|87223.7|87173.7|87224.3|87174.3|87224.7|87174.7|87222.4|87172.4|22
1636661480000|2021-11-11 20:11:20|87224.6|87174.6|87223.2|87173.2|87226|87176|87222.9|87172.9|19
1636661490000|2021-11-11 20:11:30|87223.1|87173.1|87223|87173|87224.3|87174.3|87222.6|87172.6|15
1636661500000|2021-11-11 20:11:40|87223.5|87173.5|87220.2|87170.2|87223.5|87173.5|87219.4|87169.4|19
1636661510000|2021-11-11 20:11:50|87220.1|87170.1|87220.6|87170.6|87222.5|87172.5|87218.8|87168.8|29
1636661520000|2021-11-11 20:12:00|87219.9|87169.9|87219.9|87169.9|87221|87171|87217.6|87167.6|29
1636661530000|2021-11-11 20:12:10|87220|87170|87220.6|87170.6|87221|87171|87219.8|87169.8|11
1636661540000|2021-11-11 20:12:20|87220.7|87170.7|87220.5|87170.5|87220.7|87170.7|87219.6|87169.6|10
1636661550000|2021-11-11 20:12:30|87220.4|87170.4|87218.1|87168.1|87220.8|87170.8|87218.1|87168.1|13
1636661560000|2021-11-11 20:12:40|87218.2|87168.2|87218.1|87168.1|87219.8|87169.8|87215.1|87165.1|12
1636661570000|2021-11-11 20:12:50|87220|87170|87221.4|87171.4|87221.4|87171.4|87220|87170|13
1636661580000|2021-11-11 20:13:00|87219.1|87169.1|87220|87170|87220.7|87170.7|87218.8|87168.8|18
1636661590000|2021-11-11 20:13:10|87220.4|87170.4|87219.7|87169.7|87220.4|87170.4|87219.4|87169.4|13
1636661600000|2021-11-11 20:13:20|87219|87169|87215|87165|87219.3|87169.3|87214.2|87164.2|26
1636661610000|2021-11-11 20:13:30|87215.5|87165.5|87207.2|87157.2|87215.5|87165.5|87206.8|87156.8|37
1636661620000|2021-11-11 20:13:40|87207|87157|87210.5|87160.5|87212.2|87162.2|87206.3|87156.3|29
1636661630000|2021-11-11 20:13:50|87210.7|87160.7|87211.3|87161.3|87211.9|87161.9|87210.7|87160.7|16
1636661640000|2021-11-11 20:14:00|87211.5|87161.5|87210.9|87160.9|87211.5|87161.5|87210|87160|18
1636661650000|2021-11-11 20:14:10|87211.1|87161.1|87210.6|87160.6|87211.1|87161.1|87209.4|87159.4|29
1636661660000|2021-11-11 20:14:20|87210.8|87160.8|87210.7|87160.7|87212.1|87162.1|87210.4|87160.4|21
1636661670000|2021-11-11 20:14:30|87211|87161|87210.7|87160.7|87212.2|87162.2|87210.4|87160.4|19
1636661680000|2021-11-11 20:14:40|87210.5|87160.5|87211.7|87161.7|87211.8|87161.8|87210.5|87160.5|16
1636661690000|2021-11-11 20:14:50|87211.6|87161.6|87207|87157|87211.6|87161.6|87206.3|87156.3|26
1636661700000|2021-11-11 20:15:00|87206.8|87156.8|87207.4|87157.4|87208.4|87158.4|87206.2|87156.2|31
1636661710000|2021-11-11 20:15:10|87207.2|87157.2|87205.1|87155.1|87207.7|87157.7|87204.9|87154.9|36
1636661720000|2021-11-11 20:15:20|87205|87155|87205.7|87155.7|87205.8|87155.8|87200|87150|28
1636661730000|2021-11-11 20:15:30|87205.6|87155.6|87203.4|87153.4|87205.7|87155.7|87203.4|87153.4|21
1636661740000|2021-11-11 20:15:40|87203.5|87153.5|87205.1|87155.1|87205.3|87155.3|87203.4|87153.4|19
1636661750000|2021-11-11 20:15:50|87204.9|87154.9|87203.5|87153.5|87204.9|87154.9|87200.8|87150.8|19
1636661760000|2021-11-11 20:16:00|87204.1|87154.1|87201.5|87151.5|87204.1|87154.1|87200.9|87150.9|25
1636661770000|2021-11-11 20:16:10|87201.4|87151.4|87198|87148|87201.7|87151.7|87196.2|87146.2|25
1636661780000|2021-11-11 20:16:20|87198.4|87148.4|87199.9|87149.9|87200.6|87150.6|87198.3|87148.3|19
1636661790000|2021-11-11 20:16:30|87200|87150|87197.6|87147.6|87200.2|87150.2|87197.6|87147.6|33
1636661800000|2021-11-11 20:16:40|87197.3|87147.3|87193.5|87143.5|87197.8|87147.8|87193.5|87143.5|31
1636661810000|2021-11-11 20:16:50|87193.9|87143.9|87193.6|87143.6|87195.4|87145.4|87193.2|87143.2|38
1636661820000|2021-11-11 20:17:00|87193|87143|87184.1|87134.1|87194.4|87144.4|87184.1|87134.1|37
1636661830000|2021-11-11 20:17:10|87183.7|87133.7|87185.7|87135.7|87187.9|87137.9|87183.7|87133.7|45
1636661840000|2021-11-11 20:17:20|87185.4|87135.4|87185.4|87135.4|87185.7|87135.7|87184.9|87134.9|20
1636661850000|2021-11-11 20:17:30|87185.3|87135.3|87184.9|87134.9|87186.1|87136.1|87184.7|87134.7|22
1636661860000|2021-11-11 20:17:40|87184.8|87134.8|87184.7|87134.7|87185.1|87135.1|87184.3|87134.3|11
1636661870000|2021-11-11 20:17:50|87184.3|87134.3|87183.2|87133.2|87186.1|87136.1|87183.2|87133.2|14
1636661880000|2021-11-11 20:18:00|87183.9|87133.9|87181.1|87131.1|87184.5|87134.5|87179.8|87129.8|36
1636661890000|2021-11-11 20:18:10|87181.3|87131.3|87179.9|87129.9|87181.9|87131.9|87179|87129|36
1636661900000|2021-11-11 20:18:20|87180|87130|87180.4|87130.4|87181.4|87131.4|87180|87130|23
1636661910000|2021-11-11 20:18:30|87181.4|87131.4|87176.9|87126.9|87181.6|87131.6|87174.3|87124.3|52
1636661920000|2021-11-11 20:18:40|87177.4|87127.4|87175.9|87125.9|87178.1|87128.1|87175.4|87125.4|32
1636661930000|2021-11-11 20:18:50|87175.8|87125.8|87176.2|87126.2|87178|87128|87175.7|87125.7|25
1636661940000|2021-11-11 20:19:00|87175.7|87125.7|87175.5|87125.5|87176.3|87126.3|87174.9|87124.9|33
1636661950000|2021-11-11 20:19:10|87175.6|87125.6|87175.7|87125.7|87176.2|87126.2|87173.6|87123.6|35
1636661960000|2021-11-11 20:19:20|87176|87126|87176.4|87126.4|87177.6|87127.6|87174.4|87124.4|32
1636661970000|2021-11-11 20:19:30|87176.5|87126.5|87178.8|87128.8|87178.9|87128.9|87176.5|87126.5|16
1636661980000|2021-11-11 20:19:40|87178.9|87128.9|87178.4|87128.4|87179.2|87129.2|87177.3|87127.3|15
1636661990000|2021-11-11 20:19:50|87178.7|87128.7|87176.2|87126.2|87179.4|87129.4|87174.5|87124.5|24
1636662000000|2021-11-11 20:20:00|87175.7|87125.7|87179.3|87129.3|87179.3|87129.3|87175.7|87125.7|22
1636662010000|2021-11-11 20:20:10|87179.4|87129.4|87179.4|87129.4|87179.5|87129.5|87178|87128|19
1636662020000|2021-11-11 20:20:20|87180.1|87130.1|87180.1|87130.1|87180.2|87130.2|87178.9|87128.9|11
1636662030000|2021-11-11 20:20:30|87180|87130|87182|87132|87182|87132|87178.5|87128.5|29
1636662040000|2021-11-11 20:20:40|87181.8|87131.8|87181.2|87131.2|87181.8|87131.8|87180.2|87130.2|15
1636662050000|2021-11-11 20:20:50|87181.1|87131.1|87179.2|87129.2|87181.1|87131.1|87178.2|87128.2|20
1636662060000|2021-11-11 20:21:00|87178.8|87128.8|87179.2|87129.2|87180|87130|87177.8|87127.8|20
1636662070000|2021-11-11 20:21:10|87179.4|87129.4|87178.9|87128.9|87179.7|87129.7|87178.2|87128.2|12
1636662080000|2021-11-11 20:21:20|87179.1|87129.1|87179.3|87129.3|87179.9|87129.9|87179|87129|10
1636662090000|2021-11-11 20:21:30|87179.1|87129.1|87179.1|87129.1|87179.6|87129.6|87177.1|87127.1|30
1636662100000|2021-11-11 20:21:40|87179.3|87129.3|87180.7|87130.7|87181.2|87131.2|87177.9|87127.9|12
1636662110000|2021-11-11 20:21:50|87180.9|87130.9|87176.8|87126.8|87181.5|87131.5|87176.7|87126.7|15
1636662120000|2021-11-11 20:22:00|87174.8|87124.8|87176|87126|87176|87126|87172.9|87122.9|27
1636662130000|2021-11-11 20:22:10|87176.5|87126.5|87176|87126|87177.8|87127.8|87174.5|87124.5|28
1636662140000|2021-11-11 20:22:20|87175.9|87125.9|87176.7|87126.7|87176.7|87126.7|87175.3|87125.3|14
1636662150000|2021-11-11 20:22:30|87176.2|87126.2|87174.4|87124.4|87176.2|87126.2|87171.6|87121.6|19
1636662160000|2021-11-11 20:22:40|87173.5|87123.5|87173.3|87123.3|87175.9|87125.9|87172.1|87122.1|18
1636662170000|2021-11-11 20:22:50|87172.2|87122.2|87173.9|87123.9|87174.1|87124.1|87171.7|87121.7|13
1636662180000|2021-11-11 20:23:00|87173.6|87123.6|87173.7|87123.7|87175|87125|87172.7|87122.7|20
1636662190000|2021-11-11 20:23:10|87173.5|87123.5|87172.5|87122.5|87174.3|87124.3|87170.2|87120.2|22
1636662200000|2021-11-11 20:23:20|87172.7|87122.7|87175.8|87125.8|87177.6|87127.6|87172.7|87122.7|25
1636662210000|2021-11-11 20:23:30|87176.6|87126.6|87174.5|87124.5|87177.3|87127.3|87174.5|87124.5|14
1636662220000|2021-11-11 20:23:40|87177.1|87127.1|87176.1|87126.1|87178|87128|87176.1|87126.1|9
1636662230000|2021-11-11 20:23:50|87176.4|87126.4|87175.4|87125.4|87177.3|87127.3|87174.9|87124.9|10
1636662240000|2021-11-11 20:24:00|87175.2|87125.2|87175.2|87125.2|87177|87127|87175.1|87125.1|13
1636662250000|2021-11-11 20:24:10|87176.2|87126.2|87176.9|87126.9|87177.4|87127.4|87175.4|87125.4|7
1636662260000|2021-11-11 20:24:20|87177.9|87127.9|87176.7|87126.7|87178.1|87128.1|87176.1|87126.1|20
1636662270000|2021-11-11 20:24:30|87177.3|87127.3|87176.4|87126.4|87177.3|87127.3|87176|87126|12
1636662280000|2021-11-11 20:24:40|87177.5|87127.5|87178.5|87128.5|87179.1|87129.1|87176.2|87126.2|10
1636662290000|2021-11-11 20:24:50|87176.2|87126.2|87136.2|87086.2|87176.2|87126.2|87125.9|87075.9|46
1636662300000|2021-11-11 20:25:00|87136.5|87086.5|87144|87094|87146.8|87096.8|87136.3|87086.3|32
1636662310000|2021-11-11 20:25:10|87144.1|87094.1|87142|87092|87148|87098|87140.5|87090.5|31
1636662320000|2021-11-11 20:25:20|87142.3|87092.3|87141|87091|87142.3|87092.3|87140.4|87090.4|14
1636662330000|2021-11-11 20:25:30|87140.7|87090.7|87142.2|87092.2|87142.3|87092.3|87140.6|87090.6|19
1636662340000|2021-11-11 20:25:40|87141.9|87091.9|87142.8|87092.8|87143.8|87093.8|87141.6|87091.6|28
1636662350000|2021-11-11 20:25:50|87142.4|87092.4|87143.1|87093.1|87144.1|87094.1|87141.5|87091.5|18
1636662360000|2021-11-11 20:26:00|87144.5|87094.5|87143.7|87093.7|87145.3|87095.3|87143.7|87093.7|31
1636662370000|2021-11-11 20:26:10|87144.4|87094.4|87144.9|87094.9|87146.2|87096.2|87142.7|87092.7|50
1636662380000|2021-11-11 20:26:20|87145.2|87095.2|87144.9|87094.9|87146.7|87096.7|87144.5|87094.5|9
1636662390000|2021-11-11 20:26:30|87145.3|87095.3|87144.7|87094.7|87146.7|87096.7|87144.4|87094.4|20
1636662400000|2021-11-11 20:26:40|87146.2|87096.2|87146.3|87096.3|87146.3|87096.3|87145|87095|5
1636662410000|2021-11-11 20:26:50|87145.9|87095.9|87144.6|87094.6|87146.1|87096.1|87143.8|87093.8|12
1636662420000|2021-11-11 20:27:00|87144.5|87094.5|87144|87094|87144.6|87094.6|87143|87093|23
1636662430000|2021-11-11 20:27:10|87143.9|87093.9|87144.7|87094.7|87145|87095|87143.4|87093.4|23
1636662440000|2021-11-11 20:27:20|87144.8|87094.8|87143.9|87093.9|87144.9|87094.9|87143.8|87093.8|12
1636662450000|2021-11-11 20:27:30|87143|87093|87140.7|87090.7|87143.1|87093.1|87140.6|87090.6|57
1636662460000|2021-11-11 20:27:40|87141.2|87091.2|87140.2|87090.2|87141.8|87091.8|87139.7|87089.7|50
1636662470000|2021-11-11 20:27:50|87141|87091|87141.5|87091.5|87141.8|87091.8|87139.2|87089.2|17
1636662480000|2021-11-11 20:28:00|87140.2|87090.2|87140|87090|87140.4|87090.4|87139.2|87089.2|12
1636662490000|2021-11-11 20:28:10|87139.8|87089.8|87140.6|87090.6|87143.2|87093.2|87139.8|87089.8|56
1636662500000|2021-11-11 20:28:20|87140.3|87090.3|87139|87089|87142|87092|87138.6|87088.6|48
1636662510000|2021-11-11 20:28:30|87138.8|87088.8|87140.2|87090.2|87141.7|87091.7|87138.3|87088.3|35
1636662520000|2021-11-11 20:28:40|87140.4|87090.4|87141.5|87091.5|87142.3|87092.3|87140|87090|41
1636662530000|2021-11-11 20:28:50|87141.7|87091.7|87138.6|87088.6|87141.7|87091.7|87138.3|87088.3|51
1636662540000|2021-11-11 20:29:00|87138.5|87088.5|87140.5|87090.5|87141.3|87091.3|87138.1|87088.1|60
1636662550000|2021-11-11 20:29:10|87139.9|87089.9|87140.1|87090.1|87141.8|87091.8|87139.9|87089.9|26
1636662560000|2021-11-11 20:29:20|87140.3|87090.3|87140.2|87090.2|87141.3|87091.3|87139.5|87089.5|46
1636662570000|2021-11-11 20:29:30|87140.4|87090.4|87141.6|87091.6|87142.2|87092.2|87140.1|87090.1|56
1636662580000|2021-11-11 20:29:40|87141.3|87091.3|87139.3|87089.3|87142.3|87092.3|87139.3|87089.3|47
1636662590000|2021-11-11 20:29:50|87139.5|87089.5|87140.4|87090.4|87141.9|87091.9|87139|87089|64
1636662600000|2021-11-11 20:30:00|87141.9|87091.9|87141.6|87091.6|87144.7|87094.7|87141.6|87091.6|64
1636662610000|2021-11-11 20:30:10|87141.7|87091.7|87140.4|87090.4|87141.7|87091.7|87140.4|87090.4|13
1636662620000|2021-11-11 20:30:20|87143.5|87093.5|87142.2|87092.2|87143.5|87093.5|87141.9|87091.9|20
1636662630000|2021-11-11 20:30:30|87141.2|87091.2|87145.6|87095.6|87147.2|87097.2|87141.2|87091.2|31
1636662640000|2021-11-11 20:30:40|87145.5|87095.5|87144.2|87094.2|87146.2|87096.2|87143.6|87093.6|35
1636662650000|2021-11-11 20:30:50|87144.4|87094.4|87144|87094|87145.6|87095.6|87144|87094|11
1636662660000|2021-11-11 20:31:00|87144.3|87094.3|87148.8|87098.8|87149.3|87099.3|87144|87094|20
1636662670000|2021-11-11 20:31:10|87147.7|87097.7|87151.2|87101.2|87152.7|87102.7|87147.7|87097.7|39
1636662680000|2021-11-11 20:31:20|87151.5|87101.5|87152.1|87102.1|87153|87103|87150.5|87100.5|21
1636662690000|2021-11-11 20:31:30|87151.5|87101.5|87152.7|87102.7|87152.9|87102.9|87150.8|87100.8|36
1636662700000|2021-11-11 20:31:40|87152.9|87102.9|87153.3|87103.3|87155.3|87105.3|87151.1|87101.1|43
1636662710000|2021-11-11 20:31:50|87153.1|87103.1|87153.9|87103.9|87154|87104|87151.9|87101.9|31
1636662720000|2021-11-11 20:32:00|87154|87104|87154.2|87104.2|87154.2|87104.2|87152.2|87102.2|23
1636662730000|2021-11-11 20:32:10|87153.7|87103.7|87157.7|87107.7|87157.7|87107.7|87153.7|87103.7|16
1636662740000|2021-11-11 20:32:20|87157.2|87107.2|87156.6|87106.6|87157.5|87107.5|87155|87105|71
1636662750000|2021-11-11 20:32:30|87156.7|87106.7|87156.2|87106.2|87157.8|87107.8|87154|87104|71
1636662760000|2021-11-11 20:32:40|87155.9|87105.9|87157|87107|87159.3|87109.3|87155.9|87105.9|70
1636662770000|2021-11-11 20:32:50|87158|87108|87159.3|87109.3|87161.7|87111.7|87156.5|87106.5|44
1636662780000|2021-11-11 20:33:00|87159.7|87109.7|87163.6|87113.6|87166.2|87116.2|87159.1|87109.1|49
1636662790000|2021-11-11 20:33:10|87163.3|87113.3|87163.8|87113.8|87166.2|87116.2|87161.9|87111.9|69
1636662800000|2021-11-11 20:33:20|87163.6|87113.6|87163.7|87113.7|87164.9|87114.9|87162.6|87112.6|61
1636662810000|2021-11-11 20:33:30|87163.5|87113.5|87162.3|87112.3|87164.2|87114.2|87162|87112|64
1636662820000|2021-11-11 20:33:40|87163.6|87113.6|87162.2|87112.2|87164.7|87114.7|87162.2|87112.2|66
1636662830000|2021-11-11 20:33:50|87162.4|87112.4|87163.7|87113.7|87164.3|87114.3|87160.7|87110.7|74
1636662840000|2021-11-11 20:34:00|87162|87112|87160|87110|87164.2|87114.2|87159.7|87109.7|74
1636662850000|2021-11-11 20:34:10|87159.4|87109.4|87154.9|87104.9|87159.4|87109.4|87154.9|87104.9|23
1636662860000|2021-11-11 20:34:20|87154.8|87104.8|87157.2|87107.2|87158.1|87108.1|87154.7|87104.7|23
1636662870000|2021-11-11 20:34:30|87157.3|87107.3|87156.4|87106.4|87157.9|87107.9|87154.2|87104.2|63
1636662880000|2021-11-11 20:34:40|87156.2|87106.2|87157.1|87107.1|87157.7|87107.7|87156|87106|35
1636662890000|2021-11-11 20:34:50|87157.2|87107.2|87161.9|87111.9|87162.8|87112.8|87156.8|87106.8|31
1636662900000|2021-11-11 20:35:00|87160.9|87110.9|87160.3|87110.3|87161.6|87111.6|87159.1|87109.1|36
1636662910000|2021-11-11 20:35:10|87159.9|87109.9|87161.3|87111.3|87163.8|87113.8|87159.9|87109.9|39
1636662920000|2021-11-11 20:35:20|87161.4|87111.4|87163|87113|87163.2|87113.2|87161|87111|22
1636662930000|2021-11-11 20:35:30|87163.2|87113.2|87157.9|87107.9|87163.5|87113.5|87156.6|87106.6|66
1636662940000|2021-11-11 20:35:40|87159.6|87109.6|87156.3|87106.3|87159.6|87109.6|87155.2|87105.2|74
1636662950000|2021-11-11 20:35:50|87156|87106|87155.1|87105.1|87157.4|87107.4|87154|87104|52
1636662960000|2021-11-11 20:36:00|87154.7|87104.7|87160.4|87110.4|87163.2|87113.2|87154.5|87104.5|36
1636662970000|2021-11-11 20:36:10|87162|87112|87159.5|87109.5|87162.6|87112.6|87158.9|87108.9|35
1636662980000|2021-11-11 20:36:20|87159.2|87109.2|87163.5|87113.5|87164.4|87114.4|87143.9|87093.9|59
1636662990000|2021-11-11 20:36:30|87163.6|87113.6|87159|87109|87163.9|87113.9|87157.4|87107.4|39
1636663000000|2021-11-11 20:36:40|87159.1|87109.1|87158.6|87108.6|87160.7|87110.7|87157.8|87107.8|37
1636663010000|2021-11-11 20:36:50|87159|87109|87157.5|87107.5|87160.2|87110.2|87157.1|87107.1|42
1636663020000|2021-11-11 20:37:00|87156.9|87106.9|87155.2|87105.2|87157.5|87107.5|87148.9|87098.9|65
1636663030000|2021-11-11 20:37:10|87156.6|87106.6|87154.7|87104.7|87158.3|87108.3|87154.1|87104.1|41
1636663040000|2021-11-11 20:37:20|87154.8|87104.8|87156.5|87106.5|87156.5|87106.5|87149.9|87099.9|48
1636663050000|2021-11-11 20:37:30|87155.1|87105.1|87153.1|87103.1|87155.8|87105.8|87153.1|87103.1|21
1636663060000|2021-11-11 20:37:40|87153|87103|87153.9|87103.9|87155.1|87105.1|87151.7|87101.7|30
1636663070000|2021-11-11 20:37:50|87154.5|87104.5|87152.7|87102.7|87154.5|87104.5|87146.9|87096.9|53
1636663080000|2021-11-11 20:38:00|87152.4|87102.4|87155.1|87105.1|87156.2|87106.2|87152.4|87102.4|27
1636663090000|2021-11-11 20:38:10|87156.4|87106.4|87157|87107|87157.5|87107.5|87154.9|87104.9|26
1636663100000|2021-11-11 20:38:20|87155.8|87105.8|87155.6|87105.6|87159.9|87109.9|87155.6|87105.6|42
1636663110000|2021-11-11 20:38:30|87156.9|87106.9|87156.2|87106.2|87157.3|87107.3|87155.1|87105.1|51
1636663120000|2021-11-11 20:38:40|87157|87107|87152.5|87102.5|87157|87107|87150.8|87100.8|65
1636663130000|2021-11-11 20:38:50|87153.3|87103.3|87145.4|87095.4|87153.3|87103.3|87145.4|87095.4|60
1636663140000|2021-11-11 20:39:00|87145.6|87095.6|87142.1|87092.1|87146.8|87096.8|87142.1|87092.1|62
1636663150000|2021-11-11 20:39:10|87141.8|87091.8|87139.7|87089.7|87142.5|87092.5|87138|87088|49
1636663160000|2021-11-11 20:39:20|87139.6|87089.6|87139.8|87089.8|87140.9|87090.9|87135.8|87085.8|48
1636663170000|2021-11-11 20:39:30|87140|87090|87136.6|87086.6|87140.5|87090.5|87135.4|87085.4|36
1636663180000|2021-11-11 20:39:40|87136.2|87086.2|87138.1|87088.1|87139.1|87089.1|87131.9|87081.9|51
1636663190000|2021-11-11 20:39:50|87137.7|87087.7|87134.3|87084.3|87138.7|87088.7|87133|87083|56
1636663200000|2021-11-11 20:40:00|87134.2|87084.2|87137|87087|87138.5|87088.5|87133.5|87083.5|54
1636663210000|2021-11-11 20:40:10|87137.3|87087.3|87154|87104|87186.3|87126.3|87136|87086|67
1636663220000|2021-11-11 20:40:20|87153.9|87103.9|87154.3|87104.3|87155.1|87105.1|87153.6|87103.6|41
1636663230000|2021-11-11 20:40:30|87155.1|87105.1|87149.6|87099.6|87155.2|87105.2|87149.2|87099.2|29
1636663240000|2021-11-11 20:40:40|87149.8|87099.8|87151.5|87101.5|87151.8|87101.8|87149|87099|20
1636663250000|2021-11-11 20:40:50|87150.9|87100.9|87149.3|87099.3|87150.9|87100.9|87149.2|87099.2|23
1636663260000|2021-11-11 20:41:00|87149.1|87099.1|87149.2|87099.2|87151.6|87101.6|87149|87099|25
1636663270000|2021-11-11 20:41:10|87149.5|87099.5|87152.6|87102.6|87155.5|87105.5|87148|87098|31
1636663280000|2021-11-11 20:41:20|87152.3|87102.3|87148.1|87098.1|87153.8|87103.8|87146.9|87096.9|32
1636663290000|2021-11-11 20:41:30|87147.6|87097.6|87149.3|87099.3|87149.8|87099.8|87147.2|87097.2|37
1636663300000|2021-11-11 20:41:40|87149|87099|87147.9|87097.9|87149.4|87099.4|87147.1|87097.1|27
1636663310000|2021-11-11 20:41:50|87148.2|87098.2|87147.9|87097.9|87148.3|87098.3|87146.1|87096.1|24
1636663320000|2021-11-11 20:42:00|87147.7|87097.7|87148.1|87098.1|87148.2|87098.2|87146.6|87096.6|20
1636663330000|2021-11-11 20:42:10|87148.6|87098.6|87143.2|87093.2|87148.8|87098.8|87143|87093|29
1636663340000|2021-11-11 20:42:20|87143.3|87093.3|87147.7|87097.7|87148.8|87098.8|87143.1|87093.1|26
1636663350000|2021-11-11 20:42:30|87147.2|87097.2|87152.4|87102.4|87154.8|87104.8|87147.2|87097.2|23
1636663360000|2021-11-11 20:42:40|87151.9|87101.9|87151.9|87101.9|87152.7|87102.7|87150.6|87100.6|24
1636663370000|2021-11-11 20:42:50|87151.5|87101.5|87150.3|87100.3|87151.6|87101.6|87150.3|87100.3|17
1636663380000|2021-11-11 20:43:00|87150.1|87100.1|87149.1|87099.1|87150.2|87100.2|87149.1|87099.1|10
1636663390000|2021-11-11 20:43:10|87148.9|87098.9|87149.8|87099.8|87149.8|87099.8|87148.9|87098.9|10
1636663400000|2021-11-11 20:43:20|87149.5|87099.5|87150.7|87100.7|87152.4|87102.4|87149.5|87099.5|10
1636663410000|2021-11-11 20:43:30|87150.5|87100.5|87151.9|87101.9|87152.7|87102.7|87149.6|87099.6|14
1636663420000|2021-11-11 20:43:40|87151.3|87101.3|87153.3|87103.3|87153.5|87103.5|87150.9|87100.9|15
1636663430000|2021-11-11 20:43:50|87152.4|87102.4|87151.2|87101.2|87152.5|87102.5|87150.5|87100.5|20
1636663440000|2021-11-11 20:44:00|87150.9|87100.9|87142.7|87092.7|87151.3|87101.3|87141.1|87091.1|24
1636663450000|2021-11-11 20:44:10|87142.8|87092.8|87150.2|87100.2|87155.9|87105.9|87142.8|87092.8|42
1636663460000|2021-11-11 20:44:20|87150.5|87100.5|87151.6|87101.6|87151.7|87101.7|87148.9|87098.9|26
1636663470000|2021-11-11 20:44:30|87152.1|87102.1|87152|87102|87153.7|87103.7|87150.2|87100.2|34
1636663480000|2021-11-11 20:44:40|87151.7|87101.7|87150.1|87100.1|87152|87102|87148.8|87098.8|34
1636663490000|2021-11-11 20:44:50|87149.8|87099.8|87148.3|87098.3|87150.1|87100.1|87147.9|87097.9|21
1636663500000|2021-11-11 20:45:00|87148.2|87098.2|87150.4|87100.4|87150.4|87100.4|87148.2|87098.2|19
1636663510000|2021-11-11 20:45:10|87150.5|87100.5|87150|87100|87151.3|87101.3|87148.9|87098.9|23
1636663520000|2021-11-11 20:45:20|87149.6|87099.6|87146.9|87096.9|87149.6|87099.6|87146.9|87096.9|9
1636663530000|2021-11-11 20:45:30|87147.2|87097.2|87149|87099|87149|87099|87146.5|87096.5|17
1636663540000|2021-11-11 20:45:40|87148.9|87098.9|87150.1|87100.1|87150.3|87100.3|87147.1|87097.1|15
1636663550000|2021-11-11 20:45:50|87150.4|87100.4|87147.5|87097.5|87151.4|87101.4|87146|87096|17
1636663560000|2021-11-11 20:46:00|87148.2|87098.2|87148|87098|87149.6|87099.6|87148|87098|11
1636663570000|2021-11-11 20:46:10|87147.9|87097.9|87152.3|87102.3|87152.3|87102.3|87147.6|87097.6|14
1636663580000|2021-11-11 20:46:20|87152.2|87102.2|87150.7|87100.7|87153.3|87103.3|87150.7|87100.7|13
1636663590000|2021-11-11 20:46:30|87150.5|87100.5|87151.5|87101.5|87153.1|87103.1|87150.5|87100.5|18
1636663600000|2021-11-11 20:46:40|87151.6|87101.6|87147.9|87097.9|87151.6|87101.6|87144.9|87094.9|24
1636663610000|2021-11-11 20:46:50|87146.5|87096.5|87142.1|87092.1|87149|87099|87142.1|87092.1|34
1636663620000|2021-11-11 20:47:00|87142.6|87092.6|87143.4|87093.4|87144.8|87094.8|87141.5|87091.5|31
1636663630000|2021-11-11 20:47:10|87142.9|87092.9|87143.9|87093.9|87145|87095|87142.9|87092.9|16
1636663640000|2021-11-11 20:47:20|87144.4|87094.4|87145.4|87095.4|87145.4|87095.4|87144.4|87094.4|11
1636663650000|2021-11-11 20:47:30|87144.1|87094.1|87145.4|87095.4|87146.9|87096.9|87142.5|87092.5|30
1636663660000|2021-11-11 20:47:40|87145.1|87095.1|87144|87094|87145.6|87095.6|87143.2|87093.2|25
1636663670000|2021-11-11 20:47:50|87143.9|87093.9|87144|87094|87144.4|87094.4|87143.6|87093.6|21
1636663680000|2021-11-11 20:48:00|87144.2|87094.2|87145.8|87095.8|87145.9|87095.9|87143.4|87093.4|15
1636663690000|2021-11-11 20:48:10|87145.6|87095.6|87143.3|87093.3|87145.7|87095.7|87143.3|87093.3|20
1636663700000|2021-11-11 20:48:20|87143.4|87093.4|87152.9|87102.9|87152.9|87102.9|87143.1|87093.1|52
1636663710000|2021-11-11 20:48:30|87152.7|87102.7|87157.6|87107.6|87158.8|87108.8|87151.1|87101.1|50
1636663720000|2021-11-11 20:48:40|87157.7|87107.7|87156.4|87106.4|87157.7|87107.7|87156.4|87106.4|25
1636663730000|2021-11-11 20:48:50|87156.7|87106.7|87160.5|87110.5|87160.6|87110.6|87156.7|87106.7|28
1636663740000|2021-11-11 20:49:00|87160.2|87110.2|87157|87107|87160.2|87110.2|87157|87107|31
1636663750000|2021-11-11 20:49:10|87156.5|87106.5|87160.1|87110.1|87161.5|87111.5|87155.5|87105.5|32
1636663760000|2021-11-11 20:49:20|87160.4|87110.4|87161.6|87111.6|87162.2|87112.2|87159.5|87109.5|27
1636663770000|2021-11-11 20:49:30|87161.5|87111.5|87155.2|87105.2|87163.3|87113.3|87155.1|87105.1|29
1636663780000|2021-11-11 20:49:40|87154.9|87104.9|87155.5|87105.5|87156|87106|87154|87104|20
1636663790000|2021-11-11 20:49:50|87155.4|87105.4|87152.9|87102.9|87157.3|87107.3|87152.9|87102.9|25
1636663800000|2021-11-11 20:50:00|87153|87103|87155.6|87105.6|87155.9|87105.9|87151.9|87101.9|40
1636663810000|2021-11-11 20:50:10|87154.8|87104.8|87159.1|87109.1|87159.2|87109.2|87154.8|87104.8|37
1636663820000|2021-11-11 20:50:20|87159|87109|87159.9|87109.9|87163.7|87113.7|87158|87108|30
1636663830000|2021-11-11 20:50:30|87159.8|87109.8|87160.7|87110.7|87160.9|87110.9|87159.7|87109.7|22
1636663840000|2021-11-11 20:50:40|87160.5|87110.5|87169.3|87119.3|87193.4|87143.4|87158.7|87108.7|54
1636663850000|2021-11-11 20:50:50|87169|87119|87160.8|87110.8|87169.9|87119.9|87158.7|87108.7|51
1636663860000|2021-11-11 20:51:00|87160.3|87110.3|87163.3|87113.3|87165.6|87115.6|87159.6|87109.6|48
1636663870000|2021-11-11 20:51:10|87163.6|87113.6|87164.1|87114.1|87164.4|87114.4|87161.6|87111.6|27
1636663880000|2021-11-11 20:51:20|87163.6|87113.6|87166.5|87116.5|87167|87117|87162.2|87112.2|20
1636663890000|2021-11-11 20:51:30|87166.8|87116.8|87166.6|87116.6|87166.9|87116.9|87164.3|87114.3|30
1636663900000|2021-11-11 20:51:40|87166.1|87116.1|87163.4|87113.4|87166.3|87116.3|87159.4|87109.4|40
1636663910000|2021-11-11 20:51:50|87162.5|87112.5|87161.4|87111.4|87163.6|87113.6|87160.4|87110.4|38
1636663920000|2021-11-11 20:52:00|87162.4|87112.4|87164.8|87114.8|87164.8|87114.8|87162.4|87112.4|29
1636663930000|2021-11-11 20:52:10|87164.6|87114.6|87166|87116|87166.7|87116.7|87162.9|87112.9|31
1636663940000|2021-11-11 20:52:20|87167.3|87117.3|87163.3|87113.3|87168.8|87118.8|87162.9|87112.9|17
1636663950000|2021-11-11 20:52:30|87162.5|87112.5|87165.7|87115.7|87166|87116|87162.5|87112.5|31
1636663960000|2021-11-11 20:52:40|87165.2|87115.2|87162.4|87112.4|87166.8|87116.8|87162.4|87112.4|37
1636663970000|2021-11-11 20:52:50|87162.5|87112.5|87162.3|87112.3|87164.8|87114.8|87161.5|87111.5|17
1636663980000|2021-11-11 20:53:00|87163.9|87113.9|87163.8|87113.8|87165.2|87115.2|87163.4|87113.4|15
1636663990000|2021-11-11 20:53:10|87163.5|87113.5|87165.5|87115.5|87166.4|87116.4|87162.2|87112.2|31
1636664000000|2021-11-11 20:53:20|87166.2|87116.2|87165.4|87115.4|87167.3|87117.3|87165.4|87115.4|26
1636664010000|2021-11-11 20:53:30|87165.5|87115.5|87164|87114|87165.8|87115.8|87163.4|87113.4|28
1636664020000|2021-11-11 20:53:40|87164.5|87114.5|87162.7|87112.7|87165.7|87115.7|87160.8|87110.8|35
1636664030000|2021-11-11 20:53:50|87162.5|87112.5|87162.1|87112.1|87164.6|87114.6|87158.1|87108.1|16
1636664040000|2021-11-11 20:54:00|87162|87112|87164.3|87114.3|87166.5|87116.5|87160.7|87110.7|44
1636664050000|2021-11-11 20:54:10|87165|87115|87165.4|87115.4|87166.5|87116.5|87164.2|87114.2|29
1636664060000|2021-11-11 20:54:20|87165.6|87115.6|87168.8|87118.8|87168.9|87118.9|87165.3|87115.3|30
1636664070000|2021-11-11 20:54:30|87168.7|87118.7|87164.5|87114.5|87169|87119|87164.4|87114.4|32
1636664080000|2021-11-11 20:54:40|87164.6|87114.6|87163.6|87113.6|87164.6|87114.6|87162.9|87112.9|26
1636664090000|2021-11-11 20:54:50|87163.7|87113.7|87166.8|87116.8|87170|87120|87163.7|87113.7|40
1636664100000|2021-11-11 20:55:00|87168.1|87118.1|87168.8|87118.8|87170.1|87120.1|87168.1|87118.1|25
1636664110000|2021-11-11 20:55:10|87169.1|87119.1|87172.6|87122.6|87173.6|87123.6|87168.8|87118.8|34
1636664120000|2021-11-11 20:55:20|87172.4|87122.4|87174.1|87124.1|87174.1|87124.1|87170.8|87120.8|24
1636664130000|2021-11-11 20:55:30|87173.9|87123.9|87174.7|87124.7|87174.7|87124.7|87172.3|87122.3|20
1636664140000|2021-11-11 20:55:40|87174.5|87124.5|87173.9|87123.9|87174.6|87124.6|87173.8|87123.8|24
1636664150000|2021-11-11 20:55:50|87174.5|87124.5|87174.6|87124.6|87175.7|87125.7|87174.5|87124.5|20
1636664160000|2021-11-11 20:56:00|87174.3|87124.3|87175|87125|87175.2|87125.2|87171.6|87121.6|23
1636664170000|2021-11-11 20:56:10|87175.1|87125.1|87174.2|87124.2|87175.1|87125.1|87173.4|87123.4|26
1636664180000|2021-11-11 20:56:20|87173.9|87123.9|87172|87122|87173.9|87123.9|87171.1|87121.1|20
1636664190000|2021-11-11 20:56:30|87173|87123|87171.7|87121.7|87173.8|87123.8|87171.7|87121.7|19
1636664200000|2021-11-11 20:56:40|87172.3|87122.3|87171.5|87121.5|87173.8|87123.8|87170.3|87120.3|36
1636664210000|2021-11-11 20:56:50|87170.9|87120.9|87171.3|87121.3|87173.4|87123.4|87169.2|87119.2|63
1636664220000|2021-11-11 20:57:00|87170.8|87120.8|87171.9|87121.9|87174.5|87124.5|87170.2|87120.2|72
1636664230000|2021-11-11 20:57:10|87171|87121|87170.6|87120.6|87171.6|87121.6|87169|87119|24
1636664240000|2021-11-11 20:57:20|87170.4|87120.4|87171.5|87121.5|87172.7|87122.7|87169|87119|29
1636664250000|2021-11-11 20:57:30|87170|87120|87170.9|87120.9|87175.8|87125.8|87162.7|87112.7|77
1636664260000|2021-11-11 20:57:40|87171.3|87121.3|87162|87112|87171.3|87121.3|87157|87107|65
1636664270000|2021-11-11 20:57:50|87162.1|87112.1|87153.6|87103.6|87162.1|87112.1|87153.3|87103.3|69
1636664280000|2021-11-11 20:58:00|87155.2|87105.2|87159.5|87109.5|87160.7|87110.7|87151.3|87101.3|75
1636664290000|2021-11-11 20:58:10|87157.1|87107.1|87152.3|87102.3|87157.4|87107.4|87150.8|87100.8|65
1636664300000|2021-11-11 20:58:20|87152.5|87102.5|87148.7|87098.7|87152.7|87102.7|87148.7|87098.7|29
1636664310000|2021-11-11 20:58:30|87149.7|87099.7|87149.6|87099.6|87151|87101|87147.8|87097.8|32
1636664320000|2021-11-11 20:58:40|87149.4|87099.4|87151.6|87101.6|87153.5|87103.5|87147.8|87097.8|73
1636664330000|2021-11-11 20:58:50|87152.4|87102.4|87152.1|87102.1|87156.9|87106.9|87152.1|87102.1|71
1636664340000|2021-11-11 20:59:00|87154.7|87104.7|87150.6|87100.6|87155.8|87105.8|87149.6|87099.6|74
1636664350000|2021-11-11 20:59:10|87150.8|87100.8|87147.1|87097.1|87151.5|87101.5|87147.1|87097.1|61
1636664360000|2021-11-11 20:59:20|87148.2|87098.2|87149|87099|87150.4|87100.4|87147.1|87097.1|66
1636664370000|2021-11-11 20:59:30|87149.7|87099.7|87161.8|87111.8|87162.1|87112.1|87149.7|87099.7|57
1636664380000|2021-11-11 20:59:40|87162.2|87112.2|87170|87120|87172|87122|87161.5|87111.5|52
1636664390000|2021-11-11 20:59:50|87169.9|87119.9|87171|87121|87171.8|87121.8|87169|87119|52
1636664400000|2021-11-11 21:00:00|87175.2|87125.2|87270.6|87180.1|87274.7|87182.5|87175.2|87125.2|75
1636664410000|2021-11-11 21:00:10|87272.5|87180.3|87226.5|87141.3|87286|87190.4|87216.5|87141.3|77
1636664420000|2021-11-11 21:00:20|87230.8|87143.4|87202.5|87152.5|87230.8|87155.9|87200|87139.3|61
1636664430000|2021-11-11 21:00:30|87202.6|87152.6|87210.2|87160.2|87225|87175|87199.9|87149.9|73
1636664440000|2021-11-11 21:00:40|87211.2|87161.2|87210.8|87160.8|87212.8|87162.8|87208.7|87158.7|40
1636664450000|2021-11-11 21:00:50|87209.7|87159.7|87207.2|87157.2|87212.6|87162.6|87206.8|87156.8|56
1636664460000|2021-11-11 21:01:00|87207.1|87157.1|87215.4|87165.4|87217.3|87167.3|87206.7|87156.7|50
1636664470000|2021-11-11 21:01:10|87218.4|87168.4|87219.5|87169.5|87222.9|87172.9|87218|87168|50
1636664480000|2021-11-11 21:01:20|87220.8|87170.8|87219.8|87169.8|87221.3|87171.3|87218|87168|35
1636664490000|2021-11-11 21:01:30|87219.7|87169.7|87222.7|87172.7|87222.8|87172.8|87218.6|87168.6|28
1636664500000|2021-11-11 21:01:40|87222.3|87172.3|87209.7|87159.7|87222.4|87172.4|87208.5|87158.5|39
1636664510000|2021-11-11 21:01:50|87209.2|87159.2|87194.9|87144.9|87209.3|87159.3|87194.4|87144.4|38
1636664520000|2021-11-11 21:02:00|87195.2|87145.2|87196|87146|87214.5|87164.5|87189.4|87139.4|63
1636664530000|2021-11-11 21:02:10|87195.4|87145.4|87196.3|87146.3|87196.4|87146.4|87192.6|87142.6|35
1636664540000|2021-11-11 21:02:20|87195.9|87145.9|87227.1|87177.1|87229.2|87179.2|87194.4|87144.4|55
1636664550000|2021-11-11 21:02:30|87227.5|87177.5|87210.8|87160.8|87227.5|87177.5|87209.1|87159.1|37
1636664560000|2021-11-11 21:02:40|87211.4|87161.4|87210.9|87160.9|87211.8|87161.8|87210.1|87160.1|12
1636664570000|2021-11-11 21:02:50|87211.3|87161.3|87211|87161|87211.6|87161.6|87210.5|87160.5|14
1636664580000|2021-11-11 21:03:00|87210.5|87160.5|87210.9|87160.9|87211.6|87161.6|87209.8|87159.8|33
1636664590000|2021-11-11 21:03:10|87210.7|87160.7|87211.8|87161.8|87212.6|87162.6|87210|87160|43
1636664600000|2021-11-11 21:03:20|87211.5|87161.5|87211.4|87161.4|87212.6|87162.6|87210.1|87160.1|33
1636664610000|2021-11-11 21:03:30|87211.3|87161.3|87213.7|87163.7|87213.9|87163.9|87211.3|87161.3|33
1636664620000|2021-11-11 21:03:40|87213.6|87163.6|87213.3|87163.3|87215.6|87165.6|87211.9|87161.9|52
1636664630000|2021-11-11 21:03:50|87212.9|87162.9|87213.2|87163.2|87214|87164|87212.8|87162.8|22
1636664640000|2021-11-11 21:04:00|87213|87163|87213.5|87163.5|87214.7|87164.7|87212.6|87162.6|28
1636664650000|2021-11-11 21:04:10|87213.8|87163.8|87214.4|87164.4|87214.7|87164.7|87213.7|87163.7|14
1636664660000|2021-11-11 21:04:20|87212.2|87162.2|87215.2|87165.2|87215.3|87165.3|87212.2|87162.2|32
1636664670000|2021-11-11 21:04:30|87214.9|87164.9|87215.9|87165.9|87215.9|87165.9|87214.8|87164.8|11
1636664680000|2021-11-11 21:04:40|87215.6|87165.6|87214.9|87164.9|87216.1|87166.1|87214.9|87164.9|13
1636664690000|2021-11-11 21:04:50|87215.9|87165.9|87216.9|87166.9|87217|87167|87215.3|87165.3|25
1636664700000|2021-11-11 21:05:00|87216.7|87166.7|87218.3|87168.3|87219|87169|87216.7|87166.7|16
1636664710000|2021-11-11 21:05:10|87218.9|87168.9|87214.8|87164.8|87219|87169|87214.8|87164.8|30
1636664720000|2021-11-11 21:05:20|87213.7|87163.7|87212.9|87162.9|87214|87164|87211.4|87161.4|31
1636664730000|2021-11-11 21:05:30|87212.3|87162.3|87212|87162|87213.4|87163.4|87211.4|87161.4|13
1636664740000|2021-11-11 21:05:40|87212.1|87162.1|87205.9|87155.9|87212.1|87162.1|87205.9|87155.9|18
1636664750000|2021-11-11 21:05:50|87205.3|87155.3|87203|87153|87205.8|87155.8|87202.7|87152.7|31
1636664760000|2021-11-11 21:06:00|87203.7|87153.7|87202.9|87152.9|87203.7|87153.7|87202.5|87152.5|10
1636664770000|2021-11-11 21:06:10|87202.8|87152.8|87201.4|87151.4|87203.2|87153.2|87201.4|87151.4|6
1636664780000|2021-11-11 21:06:20|87201.8|87151.8|87201.2|87151.2|87202|87152|87201.1|87151.1|20
1636664790000|2021-11-11 21:06:30|87201.4|87151.4|87201.3|87151.3|87202|87152|87201.1|87151.1|16
1636664800000|2021-11-11 21:06:40|87201.6|87151.6|87199.7|87149.7|87202.3|87152.3|87199.4|87149.4|17
1636664810000|2021-11-11 21:06:50|87199.9|87149.9|87200.8|87150.8|87200.9|87150.9|87199.9|87149.9|17
1636664820000|2021-11-11 21:07:00|87201|87151|87199.9|87149.9|87201|87151|87197.9|87147.9|34
1636664830000|2021-11-11 21:07:10|87200.5|87150.5|87198.3|87148.3|87200.5|87150.5|87198.1|87148.1|28
1636664840000|2021-11-11 21:07:20|87198.5|87148.5|87198.2|87148.2|87198.8|87148.8|87198|87148|24
1636664850000|2021-11-11 21:07:30|87198.1|87148.1|87196.1|87146.1|87198.2|87148.2|87195.5|87145.5|30
1636664860000|2021-11-11 21:07:40|87196.2|87146.2|87196.6|87146.6|87196.6|87146.6|87196|87146|13
1636664870000|2021-11-11 21:07:50|87196.4|87146.4|87196.6|87146.6|87196.6|87146.6|87195|87145|19
1636664880000|2021-11-11 21:08:00|87196.5|87146.5|87195.3|87145.3|87197|87147|87195.2|87145.2|18
1636664890000|2021-11-11 21:08:10|87195.2|87145.2|87195.6|87145.6|87195.9|87145.9|87195.2|87145.2|10
1636664900000|2021-11-11 21:08:20|87195.5|87145.5|87195.2|87145.2|87195.9|87145.9|87195.2|87145.2|9
1636664910000|2021-11-11 21:08:30|87195.3|87145.3|87195.2|87145.2|87195.5|87145.5|87195.2|87145.2|7
1636664920000|2021-11-11 21:08:40|87195.4|87145.4|87195.8|87145.8|87195.9|87145.9|87195.2|87145.2|13
1636664930000|2021-11-11 21:08:50|87195.9|87145.9|87195|87145|87195.9|87145.9|87194.4|87144.4|8
1636664940000|2021-11-11 21:09:00|87194.9|87144.9|87195.8|87145.8|87195.9|87145.9|87194.7|87144.7|14
1636664950000|2021-11-11 21:09:10|87195.6|87145.6|87195|87145|87196|87146|87195|87145|18
1636664960000|2021-11-11 21:09:20|87195.1|87145.1|87196.4|87146.4|87197.1|87147.1|87195.1|87145.1|12
1636664970000|2021-11-11 21:09:30|87195.9|87145.9|87196.1|87146.1|87196.4|87146.4|87195.8|87145.8|7
1636664980000|2021-11-11 21:09:40|87195.7|87145.7|87195.3|87145.3|87195.7|87145.7|87194.3|87144.3|16
1636664990000|2021-11-11 21:09:50|87195.7|87145.7|87195.6|87145.6|87195.9|87145.9|87194|87144|11
1636665000000|2021-11-11 21:10:00|87195.7|87145.7|87193.2|87143.2|87195.7|87145.7|87193.1|87143.1|18
1636665010000|2021-11-11 21:10:10|87193|87143|87193.2|87143.2|87193.3|87143.3|87192.6|87142.6|11
1636665020000|2021-11-11 21:10:20|87193.1|87143.1|87193.6|87143.6|87194.2|87144.2|87193.1|87143.1|15
1636665030000|2021-11-11 21:10:30|87193.7|87143.7|87193.3|87143.3|87193.8|87143.8|87192.4|87142.4|26
1636665040000|2021-11-11 21:10:40|87193.4|87143.4|87195.1|87145.1|87195.7|87145.7|87193.1|87143.1|35
1636665050000|2021-11-11 21:10:50|87194.4|87144.4|87194.6|87144.6|87195.6|87145.6|87194.3|87144.3|20
1636665060000|2021-11-11 21:11:00|87194.5|87144.5|87195|87145|87196|87146|87194.2|87144.2|21
1636665070000|2021-11-11 21:11:10|87195.1|87145.1|87195.4|87145.4|87195.9|87145.9|87194.7|87144.7|10
1636665080000|2021-11-11 21:11:20|87195.2|87145.2|87195|87145|87195.9|87145.9|87194|87144|21
1636665090000|2021-11-11 21:11:30|87195.1|87145.1|87191.8|87141.8|87195.7|87145.7|87189.3|87139.3|30
1636665100000|2021-11-11 21:11:40|87192.1|87142.1|87190.1|87140.1|87192.2|87142.2|87189.8|87139.8|29
1636665110000|2021-11-11 21:11:50|87190.5|87140.5|87190.4|87140.4|87191.3|87141.3|87190.4|87140.4|8
1636665120000|2021-11-11 21:12:00|87190.2|87140.2|87191.2|87141.2|87191.6|87141.6|87188.5|87138.5|16
1636665130000|2021-11-11 21:12:10|87191.6|87141.6|87191|87141|87191.7|87141.7|87190.9|87140.9|17
1636665140000|2021-11-11 21:12:20|87191.4|87141.4|87189.9|87139.9|87191.4|87141.4|87189.6|87139.6|10
1636665150000|2021-11-11 21:12:30|87190.6|87140.6|87191.6|87141.6|87192.1|87142.1|87190.6|87140.6|23
1636665160000|2021-11-11 21:12:40|87191.9|87141.9|87187.8|87137.8|87192|87142|87187.3|87137.3|17
1636665170000|2021-11-11 21:12:50|87188.8|87138.8|87187.2|87137.2|87189.2|87139.2|87187|87137|16
1636665180000|2021-11-11 21:13:00|87187|87137|87187.2|87137.2|87188.3|87138.3|87186.8|87136.8|24
1636665190000|2021-11-11 21:13:10|87187.4|87137.4|87187.6|87137.6|87188.1|87138.1|87186.1|87136.1|11
1636665200000|2021-11-11 21:13:20|87187.3|87137.3|87188.6|87138.6|87189.2|87139.2|87187.1|87137.1|24
1636665210000|2021-11-11 21:13:30|87188.5|87138.5|87186.3|87136.3|87188.5|87138.5|87185.1|87135.1|24
1636665220000|2021-11-11 21:13:40|87186.4|87136.4|87183.5|87133.5|87186.4|87136.4|87183.4|87133.4|25
1636665230000|2021-11-11 21:13:50|87183.8|87133.8|87183.5|87133.5|87184.3|87134.3|87182.9|87132.9|19
1636665240000|2021-11-11 21:14:00|87183.7|87133.7|87182.5|87132.5|87184.7|87134.7|87182.5|87132.5|17
1636665250000|2021-11-11 21:14:10|87182.6|87132.6|87182.9|87132.9|87183.1|87133.1|87181.8|87131.8|13
1636665260000|2021-11-11 21:14:20|87183.2|87133.2|87182.3|87132.3|87183.2|87133.2|87181.8|87131.8|12
1636665270000|2021-11-11 21:14:30|87182.7|87132.7|87181.8|87131.8|87182.9|87132.9|87181.7|87131.7|10
1636665280000|2021-11-11 21:14:40|87181.5|87131.5|87182.5|87132.5|87183|87133|87181.5|87131.5|12
1636665290000|2021-11-11 21:14:50|87182.7|87132.7|87182.5|87132.5|87182.9|87132.9|87179.6|87129.6|26
1636665300000|2021-11-11 21:15:00|87182.8|87132.8|87183.8|87133.8|87184.3|87134.3|87182.8|87132.8|17
1636665310000|2021-11-11 21:15:10|87183.6|87133.6|87181.7|87131.7|87183.7|87133.7|87181.5|87131.5|21
1636665320000|2021-11-11 21:15:20|87181.6|87131.6|87182|87132|87182.6|87132.6|87181.6|87131.6|7
1636665330000|2021-11-11 21:15:30|87181.9|87131.9|87181.6|87131.6|87182.1|87132.1|87180.6|87130.6|13
1636665340000|2021-11-11 21:15:40|87181.3|87131.3|87182.5|87132.5|87182.7|87132.7|87181.3|87131.3|16
1636665350000|2021-11-11 21:15:50|87183|87133|87182.3|87132.3|87183|87133|87181.5|87131.5|18
1636665360000|2021-11-11 21:16:00|87182.1|87132.1|87182|87132|87182.4|87132.4|87181.6|87131.6|24
1636665370000|2021-11-11 21:16:10|87182.1|87132.1|87185.3|87135.3|87185.5|87135.5|87181.2|87131.2|23
1636665380000|2021-11-11 21:16:20|87185.6|87135.6|87185.6|87135.6|87186|87136|87185.1|87135.1|24
1636665390000|2021-11-11 21:16:30|87185.1|87135.1|87179.4|87129.4|87185.4|87135.4|87178.5|87128.5|34
1636665400000|2021-11-11 21:16:40|87179.7|87129.7|87171.7|87121.7|87179.7|87129.7|87171.7|87121.7|34
1636665410000|2021-11-11 21:16:50|87170.9|87120.9|87171.1|87121.1|87172.2|87122.2|87169.3|87119.3|28
1636665420000|2021-11-11 21:17:00|87170.8|87120.8|87171.1|87121.1|87171.8|87121.8|87170.4|87120.4|14
1636665430000|2021-11-11 21:17:10|87170.9|87120.9|87171.2|87121.2|87171.3|87121.3|87170.8|87120.8|11
1636665440000|2021-11-11 21:17:20|87171.4|87121.4|87171.1|87121.1|87171.7|87121.7|87169.5|87119.5|24
1636665450000|2021-11-11 21:17:30|87170.9|87120.9|87169.1|87119.1|87171.2|87121.2|87168.9|87118.9|42
1636665460000|2021-11-11 21:17:40|87170.7|87120.7|87166.7|87116.7|87170.8|87120.8|87166.7|87116.7|23
1636665470000|2021-11-11 21:17:50|87166.6|87116.6|87167.4|87117.4|87167.7|87117.7|87166.6|87116.6|9
1636665480000|2021-11-11 21:18:00|87166.8|87116.8|87166.6|87116.6|87167.3|87117.3|87166.5|87116.5|11
1636665490000|2021-11-11 21:18:10|87167.7|87117.7|87170.7|87120.7|87171.8|87121.8|87167.1|87117.1|26
1636665500000|2021-11-11 21:18:20|87171.2|87121.2|87171.2|87121.2|87172|87122|87170.1|87120.1|11
1636665510000|2021-11-11 21:18:30|87171.3|87121.3|87173.3|87123.3|87174.5|87124.5|87171.1|87121.1|20
1636665520000|2021-11-11 21:18:40|87173.4|87123.4|87175.5|87125.5|87175.7|87125.7|87172.5|87122.5|16
1636665530000|2021-11-11 21:18:50|87175.6|87125.6|87174.8|87124.8|87176.2|87126.2|87174.6|87124.6|17
1636665540000|2021-11-11 21:19:00|87174.9|87124.9|87175|87125|87176.6|87126.6|87174.6|87124.6|20
1636665550000|2021-11-11 21:19:10|87174.8|87124.8|87193.8|87143.8|87193.9|87143.9|87174.6|87124.6|30
1636665560000|2021-11-11 21:19:20|87194|87144|87193|87143|87194.7|87144.7|87192.9|87142.9|23
1636665570000|2021-11-11 21:19:30|87193.4|87143.4|87196.4|87146.4|87196.7|87146.7|87193.3|87143.3|23
1636665580000|2021-11-11 21:19:40|87196.3|87146.3|87194.1|87144.1|87196.6|87146.6|87194.1|87144.1|18
1636665590000|2021-11-11 21:19:50|87193.5|87143.5|87192.7|87142.7|87193.6|87143.6|87191.3|87141.3|21
1636665600000|2021-11-11 21:20:00|87192|87142|87192|87142|87192.5|87142.5|87189.9|87139.9|46
1636665610000|2021-11-11 21:20:10|87191.8|87141.8|87196.4|87146.4|87196.4|87146.4|87191|87141|25
1636665620000|2021-11-11 21:20:20|87196.6|87146.6|87192.1|87142.1|87197.3|87147.3|87192.1|87142.1|36
1636665630000|2021-11-11 21:20:30|87192.2|87142.2|87190.7|87140.7|87192.2|87142.2|87190.7|87140.7|20
1636665640000|2021-11-11 21:20:40|87190.5|87140.5|87193.4|87143.4|87196.1|87146.1|87188.8|87138.8|31
1636665650000|2021-11-11 21:20:50|87194.7|87144.7|87198.5|87148.5|87212.3|87162.3|87193.3|87143.3|58
1636665660000|2021-11-11 21:21:00|87197.9|87147.9|87193.3|87143.3|87200.1|87150.1|87193.3|87143.3|35
1636665670000|2021-11-11 21:21:10|87192.8|87142.8|87190.8|87140.8|87195.4|87145.4|87190.8|87140.8|25
1636665680000|2021-11-11 21:21:20|87190.9|87140.9|87189.8|87139.8|87191.5|87141.5|87189.8|87139.8|16
1636665690000|2021-11-11 21:21:30|87189.5|87139.5|87196.5|87146.5|87202.3|87152.3|87188.2|87138.2|38
1636665700000|2021-11-11 21:21:40|87196.3|87146.3|87187.9|87137.9|87197.1|87147.1|87187.9|87137.9|48
1636665710000|2021-11-11 21:21:50|87187.5|87137.5|87182.3|87132.3|87187.5|87137.5|87182.3|87132.3|39
1636665720000|2021-11-11 21:22:00|87182.4|87132.4|87183.8|87133.8|87184.7|87134.7|87182.1|87132.1|32
1636665730000|2021-11-11 21:22:10|87183.6|87133.6|87181.9|87131.9|87184.1|87134.1|87181.9|87131.9|15
1636665740000|2021-11-11 21:22:20|87181.8|87131.8|87184.6|87134.6|87187.4|87137.4|87181.5|87131.5|38
1636665750000|2021-11-11 21:22:30|87187.2|87137.2|87185.3|87135.3|87187.2|87137.2|87185.3|87135.3|14
1636665760000|2021-11-11 21:22:40|87185.5|87135.5|87181.7|87131.7|87186.2|87136.2|87181.7|87131.7|21
1636665770000|2021-11-11 21:22:50|87181.4|87131.4|87177|87127|87182.6|87132.6|87176.8|87126.8|29
1636665780000|2021-11-11 21:23:00|87176.8|87126.8|87177|87127|87177.1|87127.1|87176.6|87126.6|13
1636665790000|2021-11-11 21:23:10|87176.9|87126.9|87178.3|87128.3|87178.6|87128.6|87176.7|87126.7|14
1636665800000|2021-11-11 21:23:20|87178.1|87128.1|87176.4|87126.4|87178.1|87128.1|87176.1|87126.1|19
1636665810000|2021-11-11 21:23:30|87176.6|87126.6|87177|87127|87177.6|87127.6|87175.5|87125.5|14
1636665820000|2021-11-11 21:23:40|87177.1|87127.1|87203.9|87153.9|87206|87156|87177.1|87127.1|45
1636665830000|2021-11-11 21:23:50|87206.4|87156.4|87216.9|87166.9|87217.3|87167.3|87199|87149|56
1636665840000|2021-11-11 21:24:00|87217.2|87167.2|87212.4|87162.4|87217.2|87167.2|87212.3|87162.3|25
1636665850000|2021-11-11 21:24:10|87212.3|87162.3|87212.5|87162.5|87213|87163|87211.8|87161.8|13
1636665860000|2021-11-11 21:24:20|87212.4|87162.4|87211.4|87161.4|87213|87163|87211.4|87161.4|10
1636665870000|2021-11-11 21:24:30|87211.8|87161.8|87212|87162|87212.2|87162.2|87211.4|87161.4|15
1636665880000|2021-11-11 21:24:40|87211.8|87161.8|87208.8|87158.8|87213.8|87163.8|87207.6|87157.6|26
1636665890000|2021-11-11 21:24:50|87208|87158|87207.4|87157.4|87208|87158|87206.9|87156.9|24
1636665900000|2021-11-11 21:25:00|87207.2|87157.2|87203.8|87153.8|87207.2|87157.2|87202.5|87152.5|33
1636665910000|2021-11-11 21:25:10|87204.1|87154.1|87204.7|87154.7|87206.1|87156.1|87203.1|87153.1|31
1636665920000|2021-11-11 21:25:20|87204.9|87154.9|87206.2|87156.2|87208.2|87158.2|87200.9|87150.9|40
1636665930000|2021-11-11 21:25:30|87205.7|87155.7|87186.1|87136.1|87205.7|87155.7|87172.8|87099.2|69
1636665940000|2021-11-11 21:25:40|87185|87135|87187|87137|87187|87137|87183.4|87133.4|27
1636665950000|2021-11-11 21:25:50|87186.7|87136.7|87186.6|87136.6|87189.8|87139.8|87185.7|87135.7|34
1636665960000|2021-11-11 21:26:00|87187.1|87137.1|87187.7|87137.7|87187.9|87137.9|87185|87135|23
1636665970000|2021-11-11 21:26:10|87187.8|87137.8|87185.7|87135.7|87187.8|87137.8|87180.6|87130.6|42
1636665980000|2021-11-11 21:26:20|87185.9|87135.9|87183.2|87133.2|87185.9|87135.9|87182.2|87132.2|18
1636665990000|2021-11-11 21:26:30|87183.5|87133.5|87184.1|87134.1|87184.2|87134.2|87182.9|87132.9|23
1636666000000|2021-11-11 21:26:40|87183.4|87133.4|87181.9|87131.9|87185.4|87135.4|87181.9|87131.9|25
1636666010000|2021-11-11 21:26:50|87181.6|87131.6|87171.6|87121.6|87181.8|87131.8|87170.5|87120.5|42
1636666020000|2021-11-11 21:27:00|87170.8|87120.8|87170.9|87120.9|87173.2|87123.2|87170.7|87120.7|20
1636666030000|2021-11-11 21:27:10|87170.8|87120.8|87171.8|87121.8|87173.1|87123.1|87170.8|87120.8|10
1636666040000|2021-11-11 21:27:20|87171.5|87121.5|87170.7|87120.7|87173.6|87123.6|87170.2|87120.2|19
1636666050000|2021-11-11 21:27:30|87170.6|87120.6|87171|87121|87172.7|87122.7|87170.5|87120.5|14
1636666060000|2021-11-11 21:27:40|87171.1|87121.1|87169.9|87119.9|87172.4|87122.4|87169.9|87119.9|10
1636666070000|2021-11-11 21:27:50|87171.1|87121.1|87171.1|87121.1|87174.8|87124.8|87170|87120|14
1636666080000|2021-11-11 21:28:00|87171|87121|87173.7|87123.7|87173.7|87123.7|87171|87121|10
1636666090000|2021-11-11 21:28:10|87172.8|87122.8|87169|87119|87172.8|87122.8|87169|87119|21
1636666100000|2021-11-11 21:28:20|87169.1|87119.1|87165|87115|87170.5|87120.5|87164.4|87114.4|26
1636666110000|2021-11-11 21:28:30|87165.1|87115.1|87166.8|87116.8|87167.2|87117.2|87163.9|87113.9|29
1636666120000|2021-11-11 21:28:40|87167.4|87117.4|87164.3|87114.3|87167.4|87117.4|87163.3|87113.3|24
1636666130000|2021-11-11 21:28:50|87164.4|87114.4|87164.8|87114.8|87164.8|87114.8|87163.2|87113.2|13
1636666140000|2021-11-11 21:29:00|87164.6|87114.6|87164.2|87114.2|87165.7|87115.7|87162.5|87112.5|22
1636666150000|2021-11-11 21:29:10|87164.4|87114.4|87161.6|87111.6|87165.3|87115.3|87158.1|87108.1|45
1636666160000|2021-11-11 21:29:20|87161.3|87111.3|87163.2|87113.2|87163.3|87113.3|87161.3|87111.3|16
1636666170000|2021-11-11 21:29:30|87163.5|87113.5|87161.6|87111.6|87163.5|87113.5|87161.5|87111.5|13
1636666180000|2021-11-11 21:29:40|87161.5|87111.5|87161.4|87111.4|87164.5|87114.5|87159.5|87109.5|15
1636666190000|2021-11-11 21:29:50|87160.9|87110.9|87164.9|87114.9|87165|87115|87160.9|87110.9|32
1636666200000|2021-11-11 21:30:00|87165.3|87115.3|87157.3|87107.3|87176.3|87115.3|87139.9|87075.9|67
1636666210000|2021-11-11 21:30:10|87156.5|87106.5|87157.3|87107.3|87161.2|87111.2|87155.6|87105.6|47
1636666220000|2021-11-11 21:30:20|87156.7|87106.7|87159.3|87109.3|87159.4|87109.4|87156.7|87106.7|24
1636666230000|2021-11-11 21:30:30|87159.4|87109.4|87158.8|87108.8|87160.2|87110.2|87157.5|87107.5|29
1636666240000|2021-11-11 21:30:40|87158.6|87108.6|87161.7|87111.7|87162.2|87112.2|87158.2|87108.2|21
1636666250000|2021-11-11 21:30:50|87162.2|87112.2|87157.8|87107.8|87162.3|87112.3|87155.7|87105.7|17
1636666260000|2021-11-11 21:31:00|87158.9|87108.9|87156.2|87106.2|87159.6|87109.6|87155.4|87105.4|22
1636666270000|2021-11-11 21:31:10|87156|87106|87155.1|87105.1|87156.9|87106.9|87155.1|87105.1|23
1636666280000|2021-11-11 21:31:20|87155.2|87105.2|87155.8|87105.8|87158.3|87108.3|87155.2|87105.2|25
1636666290000|2021-11-11 21:31:30|87155.2|87105.2|87157.5|87107.5|87158.5|87108.5|87155|87105|31
1636666300000|2021-11-11 21:31:40|87155.8|87105.8|87155.9|87105.9|87156.2|87106.2|87154.3|87104.3|15
1636666310000|2021-11-11 21:31:50|87155.4|87105.4|87156.5|87106.5|87157.2|87107.2|87155.1|87105.1|13
1636666320000|2021-11-11 21:32:00|87155.3|87105.3|87157.4|87107.4|87158.1|87108.1|87155.3|87105.3|15
1636666330000|2021-11-11 21:32:10|87158.5|87108.5|87157.9|87107.9|87158.6|87108.6|87157.1|87107.1|18
1636666340000|2021-11-11 21:32:20|87158.2|87108.2|87158.1|87108.1|87158.4|87108.4|87156.7|87106.7|16
1636666350000|2021-11-11 21:32:30|87158.9|87108.9|87159.3|87109.3|87161.5|87111.5|87157.2|87107.2|25
1636666360000|2021-11-11 21:32:40|87159.9|87109.9|87161.1|87111.1|87161.1|87111.1|87158.3|87108.3|31
1636666370000|2021-11-11 21:32:50|87159|87109|87159.7|87109.7|87160.2|87110.2|87158.2|87108.2|20
1636666380000|2021-11-11 21:33:00|87159.9|87109.9|87158.9|87108.9|87160.4|87110.4|87158.9|87108.9|15
1636666390000|2021-11-11 21:33:10|87159.5|87109.5|87160|87110|87160|87110|87158.4|87108.4|15
1636666400000|2021-11-11 21:33:20|87159.7|87109.7|87162.9|87112.9|87162.9|87112.9|87158.3|87108.3|15
1636666410000|2021-11-11 21:33:30|87161.4|87111.4|87160.6|87110.6|87161.4|87111.4|87157|87107|8
1636666420000|2021-11-11 21:33:40|87160.9|87110.9|87158.7|87108.7|87160.9|87110.9|87158.5|87108.5|5
1636666430000|2021-11-11 21:33:50|87159.1|87109.1|87158.9|87108.9|87160.2|87110.2|87158.7|87108.7|11
1636666440000|2021-11-11 21:34:00|87161.2|87111.2|87161.2|87111.2|87161.7|87111.7|87160.1|87110.1|26
1636666450000|2021-11-11 21:34:10|87161.3|87111.3|87162.2|87112.2|87162.2|87112.2|87159.9|87109.9|17
1636666460000|2021-11-11 21:34:20|87162.4|87112.4|87161.4|87111.4|87162.4|87112.4|87161|87111|11
1636666470000|2021-11-11 21:34:30|87160.4|87110.4|87161.6|87111.6|87162.4|87112.4|87159.5|87109.5|15
1636666480000|2021-11-11 21:34:40|87162.7|87112.7|87160.2|87110.2|87162.8|87112.8|87160.2|87110.2|16
1636666490000|2021-11-11 21:34:50|87159.4|87109.4|87160.6|87110.6|87161.2|87111.2|87159.3|87109.3|12
1636666500000|2021-11-11 21:35:00|87161.8|87111.8|87172.2|87122.2|87172.9|87122.9|87161.8|87111.8|39
1636666510000|2021-11-11 21:35:10|87172.3|87122.3|87171.6|87121.6|87175.3|87125.3|87171.2|87121.2|35
1636666520000|2021-11-11 21:35:20|87171.7|87121.7|87171.8|87121.8|87171.8|87121.8|87170.9|87120.9|20
1636666530000|2021-11-11 21:35:30|87170.8|87120.8|87171.3|87121.3|87171.8|87121.8|87170.6|87120.6|12
1636666540000|2021-11-11 21:35:40|87169.6|87119.6|87169.5|87119.5|87171.6|87121.6|87168.7|87118.7|14
1636666550000|2021-11-11 21:35:50|87169|87119|87174|87124|87175.2|87125.2|87168.7|87118.7|32
1636666560000|2021-11-11 21:36:00|87173.8|87123.8|87177.7|87127.7|87179.1|87129.1|87172.2|87122.2|17
1636666570000|2021-11-11 21:36:10|87176.8|87126.8|87181.8|87131.8|87182|87132|87175.5|87125.5|44
1636666580000|2021-11-11 21:36:20|87182.2|87132.2|87184.1|87134.1|87184.6|87134.6|87179.9|87129.9|47
1636666590000|2021-11-11 21:36:30|87183.9|87133.9|87182.2|87132.2|87184.2|87134.2|87180.8|87130.8|57
1636666600000|2021-11-11 21:36:40|87181.2|87131.2|87181.5|87131.5|87182.5|87132.5|87180.9|87130.9|33
1636666610000|2021-11-11 21:36:50|87182|87132|87183.3|87133.3|87183.3|87133.3|87181.7|87131.7|6
1636666620000|2021-11-11 21:37:00|87183.2|87133.2|87182.7|87132.7|87183.2|87133.2|87182.4|87132.4|14
1636666630000|2021-11-11 21:37:10|87182.9|87132.9|87182.6|87132.6|87183.1|87133.1|87181.6|87131.6|11
1636666640000|2021-11-11 21:37:20|87182.5|87132.5|87186.1|87136.1|87186.1|87136.1|87182.5|87132.5|22
1636666650000|2021-11-11 21:37:30|87187.2|87137.2|87186.5|87136.5|87187.8|87137.8|87184.7|87134.7|33
1636666660000|2021-11-11 21:37:40|87187|87137|87187|87137|87188|87138|87186.1|87136.1|26
1636666670000|2021-11-11 21:37:50|87186.9|87136.9|87183.6|87133.6|87186.9|87136.9|87183.1|87133.1|24
1636666680000|2021-11-11 21:38:00|87183.7|87133.7|87186.8|87136.8|87187.3|87137.3|87183.5|87133.5|22
1636666690000|2021-11-11 21:38:10|87186.3|87136.3|87185.2|87135.2|87187.4|87137.4|87185.1|87135.1|31
1636666700000|2021-11-11 21:38:20|87185.3|87135.3|87186.8|87136.8|87186.8|87136.8|87184.8|87134.8|21
1636666710000|2021-11-11 21:38:30|87187|87137|87186.5|87136.5|87187.3|87137.3|87186.4|87136.4|17
1636666720000|2021-11-11 21:38:40|87186.3|87136.3|87187.6|87137.6|87187.9|87137.9|87185.5|87135.5|23
1636666730000|2021-11-11 21:38:50|87187.5|87137.5|87189.2|87139.2|87189.6|87139.6|87186.6|87136.6|34
1636666740000|2021-11-11 21:39:00|87188|87138|87186.6|87136.6|87188.1|87138.1|87185.1|87135.1|31
1636666750000|2021-11-11 21:39:10|87186.3|87136.3|87187.4|87137.4|87188.4|87138.4|87186.3|87136.3|25
1636666760000|2021-11-11 21:39:20|87187.2|87137.2|87188.3|87138.3|87191|87141|87186.7|87136.7|38
1636666770000|2021-11-11 21:39:30|87188.1|87138.1|87187.6|87137.6|87188.9|87138.9|87187.1|87137.1|36
1636666780000|2021-11-11 21:39:40|87187.9|87137.9|87189.8|87139.8|87191.7|87141.7|87187|87137|45
1636666790000|2021-11-11 21:39:50|87189.7|87139.7|87182.5|87132.5|87190.2|87140.2|87182.5|87132.5|46
1636666800000|2021-11-11 21:40:00|87183.1|87133.1|87182.3|87132.3|87184.4|87134.4|87181.8|87131.8|30
1636666810000|2021-11-11 21:40:10|87182.4|87132.4|87179.5|87129.5|87184|87134|87179.5|87129.5|30
1636666820000|2021-11-11 21:40:20|87180.6|87130.6|87181.2|87131.2|87181.6|87131.6|87180.5|87130.5|19
1636666830000|2021-11-11 21:40:30|87180.7|87130.7|87181.1|87131.1|87182.5|87132.5|87180.7|87130.7|22
1636666840000|2021-11-11 21:40:40|87181.2|87131.2|87180.5|87130.5|87181.2|87131.2|87180.5|87130.5|13
1636666850000|2021-11-11 21:40:50|87180.3|87130.3|87183.3|87133.3|87184.7|87134.7|87180.2|87130.2|33
1636666860000|2021-11-11 21:41:00|87183.6|87133.6|87183.1|87133.1|87185.3|87135.3|87182.7|87132.7|31
1636666870000|2021-11-11 21:41:10|87183.3|87133.3|87184.7|87134.7|87185.1|87135.1|87183.1|87133.1|35
1636666880000|2021-11-11 21:41:20|87184.8|87134.8|87184.8|87134.8|87185|87135|87184.3|87134.3|12
1636666890000|2021-11-11 21:41:30|87185.4|87135.4|87189.1|87139.1|87189.5|87139.5|87183.4|87133.4|22
1636666900000|2021-11-11 21:41:40|87189.2|87139.2|87188|87138|87189.9|87139.9|87186.6|87136.6|29
1636666910000|2021-11-11 21:41:50|87187.8|87137.8|87186.4|87136.4|87187.8|87137.8|87186.3|87136.3|17
1636666920000|2021-11-11 21:42:00|87186.3|87136.3|87186.8|87136.8|87187.7|87137.7|87186.3|87136.3|18
1636666930000|2021-11-11 21:42:10|87186.9|87136.9|87187.8|87137.8|87189.9|87139.9|87186.9|87136.9|14
1636666940000|2021-11-11 21:42:20|87187.7|87137.7|87188.6|87138.6|87190.4|87140.4|87187.4|87137.4|24
1636666950000|2021-11-11 21:42:30|87188.5|87138.5|87189.8|87139.8|87195|87145|87188.5|87138.5|29
1636666960000|2021-11-11 21:42:40|87189.3|87139.3|87196|87146|87196|87146|87186.6|87136.6|42
1636666970000|2021-11-11 21:42:50|87195.9|87145.9|87191.3|87141.3|87196.6|87146.6|87190.2|87140.2|56
1636666980000|2021-11-11 21:43:00|87191.1|87141.1|87191|87141|87195.8|87145.8|87189.5|87139.5|58
1636666990000|2021-11-11 21:43:10|87191.2|87141.2|87189.5|87139.5|87194.9|87144.9|87189.2|87139.2|47
1636667000000|2021-11-11 21:43:20|87189.6|87139.6|87190.1|87140.1|87190.7|87140.7|87189.3|87139.3|20
1636667010000|2021-11-11 21:43:30|87190|87140|87190.3|87140.3|87190.6|87140.6|87189.1|87139.1|25
1636667020000|2021-11-11 21:43:40|87190.2|87140.2|87181.9|87131.9|87190.3|87140.3|87180.9|87130.9|37
1636667030000|2021-11-11 21:43:50|87182.1|87132.1|87177|87127|87183.1|87133.1|87176.9|87126.9|47
1636667040000|2021-11-11 21:44:00|87176.6|87126.6|87178.6|87128.6|87180.3|87130.3|87176|87126|46
1636667050000|2021-11-11 21:44:10|87178.9|87128.9|87174.3|87124.3|87178.9|87128.9|87173.9|87123.9|36
1636667060000|2021-11-11 21:44:20|87174.2|87124.2|87184.6|87134.6|87192.3|87142.3|87174.1|87124.1|54
1636667070000|2021-11-11 21:44:30|87182.7|87132.7|87181.5|87131.5|87182.7|87132.7|87181.3|87131.3|32
1636667080000|2021-11-11 21:44:40|87181.6|87131.6|87184.3|87134.3|87185|87135|87181|87131|22
1636667090000|2021-11-11 21:44:50|87184.4|87134.4|87181.3|87131.3|87190.7|87140.7|87181.3|87131.3|46
1636667100000|2021-11-11 21:45:00|87181.5|87131.5|87187.7|87137.7|87187.8|87137.8|87181.5|87131.5|34
1636667110000|2021-11-11 21:45:10|87188|87138|87193.3|87143.3|87197.4|87147.4|87188|87138|31
1636667120000|2021-11-11 21:45:20|87192.9|87142.9|87196.2|87146.2|87196.9|87146.9|87192.2|87142.2|23
1636667130000|2021-11-11 21:45:30|87195.9|87145.9|87196.2|87146.2|87197|87147|87195.1|87145.1|23
1636667140000|2021-11-11 21:45:40|87196.6|87146.6|87193.9|87143.9|87207.8|87146.7|87193.8|87133|24
1636667150000|2021-11-11 21:45:50|87193.1|87143.1|87193.2|87143.2|87199.8|87149.8|87193.1|87143.1|36
1636667160000|2021-11-11 21:46:00|87194.4|87144.4|87194.8|87144.8|87195.4|87145.4|87194|87144|21
1636667170000|2021-11-11 21:46:10|87194.5|87144.5|87194.2|87144.2|87197.3|87147.3|87193.4|87143.4|31
1636667180000|2021-11-11 21:46:20|87194.4|87144.4|87192.5|87142.5|87195.8|87145.8|87191.6|87141.6|36
1636667190000|2021-11-11 21:46:30|87190.7|87140.7|87191.9|87141.9|87193.3|87143.3|87190|87140|27
1636667200000|2021-11-11 21:46:40|87192.1|87142.1|87191.5|87141.5|87192.6|87142.6|87189.4|87139.4|31
1636667210000|2021-11-11 21:46:50|87191.3|87141.3|87191.9|87141.9|87192|87142|87189.2|87139.2|28
1636667220000|2021-11-11 21:47:00|87192.1|87142.1|87191.3|87141.3|87193|87143|87191.3|87141.3|17
1636667230000|2021-11-11 21:47:10|87191.8|87141.8|87192.3|87142.3|87193.1|87143.1|87191.8|87141.8|7
1636667240000|2021-11-11 21:47:20|87192.9|87142.9|87194.5|87144.5|87194.5|87144.5|87189.4|87139.4|16
1636667250000|2021-11-11 21:47:30|87192.4|87142.4|87194.6|87144.6|87194.6|87144.6|87189.6|87139.6|32
1636667260000|2021-11-11 21:47:40|87192.7|87142.7|87193.6|87143.6|87195.2|87145.2|87192.1|87142.1|12
1636667270000|2021-11-11 21:47:50|87193.8|87143.8|87193.8|87143.8|87194.1|87144.1|87193.2|87143.2|8
1636667280000|2021-11-11 21:48:00|87193.9|87143.9|87194.4|87144.4|87194.9|87144.9|87193.9|87143.9|10
1636667290000|2021-11-11 21:48:10|87194.8|87144.8|87192.7|87142.7|87195.6|87145.6|87191.7|87141.7|19
1636667300000|2021-11-11 21:48:20|87192.9|87142.9|87191.2|87141.2|87192.9|87142.9|87190.5|87140.5|32
1636667310000|2021-11-11 21:48:30|87190.8|87140.8|87191.6|87141.6|87192.2|87142.2|87190.7|87140.7|27
1636667320000|2021-11-11 21:48:40|87191.5|87141.5|87191.5|87141.5|87192.2|87142.2|87190.8|87140.8|17
1636667330000|2021-11-11 21:48:50|87191.7|87141.7|87191.5|87141.5|87191.7|87141.7|87190.6|87140.6|16
1636667340000|2021-11-11 21:49:00|87191.4|87141.4|87189.8|87139.8|87192.3|87142.3|87188.4|87138.4|42
1636667350000|2021-11-11 21:49:10|87189.7|87139.7|87190.3|87140.3|87190.6|87140.6|87188.6|87138.6|24
1636667360000|2021-11-11 21:49:20|87190.5|87140.5|87191.3|87141.3|87192.8|87142.8|87188.8|87138.8|42
1636667370000|2021-11-11 21:49:30|87191.6|87141.6|87194.9|87144.9|87195.4|87145.4|87191.6|87141.6|51
1636667380000|2021-11-11 21:49:40|87195.6|87145.6|87196.8|87146.8|87196.9|87146.9|87195.5|87145.5|47
1636667390000|2021-11-11 21:49:50|87196.6|87146.6|87197.7|87147.7|87199.3|87149.3|87195.4|87145.4|38
1636667400000|2021-11-11 21:50:00|87197.4|87147.4|87198.9|87148.9|87200.6|87150.6|87195.5|87145.5|31
1636667410000|2021-11-11 21:50:10|87197|87147|87195.8|87145.8|87197|87147|87194.1|87144.1|18
1636667420000|2021-11-11 21:50:20|87195.7|87145.7|87195.1|87145.1|87198.1|87148.1|87194.2|87144.2|17
1636667430000|2021-11-11 21:50:30|87194.8|87144.8|87195.1|87145.1|87195.9|87145.9|87194.2|87144.2|22
1636667440000|2021-11-11 21:50:40|87195.2|87145.2|87196.4|87146.4|87196.4|87146.4|87195.2|87145.2|18
1636667450000|2021-11-11 21:50:50|87196.3|87146.3|87196.9|87146.9|87197.4|87147.4|87196.1|87146.1|8
1636667460000|2021-11-11 21:51:00|87197.3|87147.3|87193.3|87143.3|87197.3|87147.3|87192.6|87142.6|28
1636667470000|2021-11-11 21:51:10|87193.4|87143.4|87193.2|87143.2|87194.3|87144.3|87193.1|87143.1|27
1636667480000|2021-11-11 21:51:20|87193|87143|87193|87143|87193.3|87143.3|87192.5|87142.5|18
1636667490000|2021-11-11 21:51:30|87193.3|87143.3|87194.9|87144.9|87196.5|87146.5|87193.1|87143.1|21
1636667500000|2021-11-11 21:51:40|87194.4|87144.4|87194.4|87144.4|87195.1|87145.1|87193.7|87143.7|23
1636667510000|2021-11-11 21:51:50|87194.6|87144.6|87192.2|87142.2|87194.6|87144.6|87189.9|87139.9|30
1636667520000|2021-11-11 21:52:00|87192.3|87142.3|87192.1|87142.1|87193.6|87143.6|87191.4|87141.4|31
1636667530000|2021-11-11 21:52:10|87192|87142|87194.1|87144.1|87194.5|87144.5|87191.9|87141.9|28
1636667540000|2021-11-11 21:52:20|87193.9|87143.9|87191.4|87141.4|87194|87144|87190.6|87140.6|32
1636667550000|2021-11-11 21:52:30|87191.3|87141.3|87186|87136|87191.9|87141.9|87185.2|87135.2|29
1636667560000|2021-11-11 21:52:40|87185.4|87135.4|87187.6|87137.6|87188.5|87138.5|87185.4|87135.4|30
1636667570000|2021-11-11 21:52:50|87187.7|87137.7|87188.4|87138.4|87188.8|87138.8|87187|87137|25
1636667580000|2021-11-11 21:53:00|87187.6|87137.6|87188.1|87138.1|87188.4|87138.4|87187.6|87137.6|13
1636667590000|2021-11-11 21:53:10|87187.7|87137.7|87187.7|87137.7|87188.5|87138.5|87187.1|87137.1|18
1636667600000|2021-11-11 21:53:20|87187.5|87137.5|87188.1|87138.1|87189|87139|87186.4|87136.4|34
1636667610000|2021-11-11 21:53:30|87188.2|87138.2|87188.1|87138.1|87190|87140|87186.3|87136.3|35
1636667620000|2021-11-11 21:53:40|87187.9|87137.9|87189.7|87139.7|87190.1|87140.1|87186.6|87136.6|29
1636667630000|2021-11-11 21:53:50|87189.9|87139.9|87188.6|87138.6|87190.5|87140.5|87188.2|87138.2|33
1636667640000|2021-11-11 21:54:00|87188.7|87138.7|87188.9|87138.9|87189.2|87139.2|87188.4|87138.4|30
1636667650000|2021-11-11 21:54:10|87189.1|87139.1|87188.5|87138.5|87199.7|87139.4|87187.9|87127.4|24
1636667660000|2021-11-11 21:54:20|87188.4|87138.4|87198.4|87124.2|87198.7|87138.7|87184.7|87124.2|23
1636667670000|2021-11-11 21:54:30|87187.3|87137.3|87187.1|87137.1|87188.7|87138.7|87186.7|87136.7|21
1636667680000|2021-11-11 21:54:40|87187|87137|87188.3|87138.3|87189.8|87139.8|87186.9|87136.9|26
1636667690000|2021-11-11 21:54:50|87188.5|87138.5|87187.4|87137.4|87189.3|87139.3|87187|87137|31
1636667700000|2021-11-11 21:55:00|87188|87138|87212.6|87131.7|87243.5|87148.4|87187.4|87126|53
1636667710000|2021-11-11 21:55:10|87210.8|87133.5|87221.6|87117.6|87222.1|87133.5|87210.2|87117.6|13
1636667720000|2021-11-11 21:55:20|87217.7|87122|87205.1|87122.7|87221.8|87130.4|87205.1|87117.8|12
1636667730000|2021-11-11 21:55:30|87211.3|87119|87201.3|87131|87214.7|87132|87201.3|87119|23
1636667740000|2021-11-11 21:55:40|87201.8|87131.3|87203.1|87132.1|87203.9|87143|87191.3|87130.6|15
1636667750000|2021-11-11 21:55:50|87202.9|87129.9|87203.5|87130.9|87204.4|87142.4|87191.1|87129.8|12
1636667760000|2021-11-11 21:56:00|87209.8|87129.5|87205.3|87129.4|87216.8|87131.4|87202.6|87126.2|18
1636667770000|2021-11-11 21:56:10|87208.7|87124|87213.5|87126.5|87215.8|87130.1|87202.9|87123.1|9
1636667780000|2021-11-11 21:56:20|87210.5|87126.4|87211|87131.7|87216.4|87131.7|87207.9|87122.8|9
1636667790000|2021-11-11 21:56:30|87213.6|87129.3|87212.6|87128.3|87213.6|87132|87207.9|87127.6|13
1636667800000|2021-11-11 21:56:40|87211.8|87129.1|87210.6|87128.5|87215.5|87131.5|87201.2|87127.8|19
1636667810000|2021-11-11 21:56:50|87214.1|87126.6|87209.4|87129.8|87214.1|87130.2|87207.7|87126.5|5
1636667820000|2021-11-11 21:57:00|87209.7|87124.4|87216.5|87127.1|87219|87127.1|87207.2|87119.6|17
1636667830000|2021-11-11 21:57:10|87211.4|87130.1|87207.3|87132.9|87218.9|87132.9|87207.3|87123.6|14
1636667840000|2021-11-11 21:57:20|87209.1|87131.8|87208.9|87123.4|87210.1|87133.1|87206|87121.4|9
1636667850000|2021-11-11 21:57:30|87208.2|87124.9|87211.8|87123.8|87212.1|87124.9|87208.2|87122.1|9
1636667860000|2021-11-11 21:57:40|87210.9|87124.9|87206.7|87124.1|87214.6|87125.3|87206.7|87119.9|23
1636667870000|2021-11-11 21:57:50|87208.1|87124.9|87218.4|87115.7|87218.4|87124.9|87208.1|87115.7|8
1636667880000|2021-11-11 21:58:00|87209.6|87123.6|87212.7|87126.6|87213.1|87126.6|87209.5|87122.2|7
1636667890000|2021-11-11 21:58:10|87213.3|87126.3|87209.9|87125.9|87218.3|87126.3|87209.2|87118.8|15
1636667900000|2021-11-11 21:58:20|87209.7|87125.7|87189.6|87139.6|87215.4|87139.6|87189.6|87120.9|18
1636667910000|2021-11-11 21:58:30|87207.6|87122.8|87211.1|87125.5|87211.2|87130.6|87202.9|87122.3|23
1636667920000|2021-11-11 21:58:40|87206.4|87129.7|87210.9|87128.7|87211.5|87131.2|87205.4|87128.2|7
1636667930000|2021-11-11 21:58:50|87212.6|87130.5|87209.2|87129.2|87218.5|87132.6|87209.2|87125.6|8
1636667940000|2021-11-11 21:59:00|87211.2|87127.8|87212.6|87121.4|87218.3|87128.6|87209.4|87117.5|15
1636667950000|2021-11-11 21:59:10|87214|87120|87211.6|87121|87214|87124|87208.5|87119.2|9
1636667960000|2021-11-11 21:59:20|87214.6|87119.2|87189.2|87085.2|87214.6|87132.4|87159.7|87055.7|20
1636667970000|2021-11-11 21:59:30|87213.8|87109.8|87215|87116.3|87228.8|87136.5|87186.5|87107.4|68
1636667980000|2021-11-11 21:59:40|87214.9|87117.1|87203.1|87131.4|87216|87143|87192.9|87117.1|37
1636667990000|2021-11-11 21:59:50|87191.6|87141.6|87170.3|87066.3|87226.3|87142.6|87158.3|87054.3|39
1636668000000|2021-11-11 22:00:00|87128.3|87024.3|87123.6|87019.6|87140.5|87036.5|87123.6|87019.6|9
1636668010000|2021-11-11 22:00:10|87118|87014|87118|87014|87118|87014|87118|87014|1
1636668020000|2021-11-11 22:00:20|87120.1|87016.1|87132.3|87028.3|87132.3|87028.3|87120.1|87016.1|2
1636668030000|2021-11-11 22:00:30|87127.7|87023.7|87128|87024|87128|87024|87127.7|87023.7|2
1636668100000|2021-11-11 22:01:40|87144.6|87040.6|87144.6|87040.6|87144.6|87040.6|87144.6|87040.6|1
1636668110000|2021-11-11 22:01:50|87142.5|87038.5|87142.5|87038.5|87142.5|87038.5|87142.5|87038.5|1
1636668120000|2021-11-11 22:02:00|87142.7|87038.7|87144.2|87040.2|87144.3|87040.3|87142.7|87038.7|5
1636668130000|2021-11-11 22:02:10|87143.3|87039.3|87154.8|87050.8|87155.5|87051.5|87143.1|87039.1|18
1636668150000|2021-11-11 22:02:30|87151.5|87047.5|87153.1|87049.1|87157.5|87053.5|87150.8|87046.8|18
1636668160000|2021-11-11 22:02:40|87154.8|87050.8|87146|87042|87155|87051|87146|87042|14
1636668170000|2021-11-11 22:02:50|87145.9|87041.9|87158|87054|87158|87054|87145.7|87041.7|3
1636668180000|2021-11-11 22:03:00|87157.9|87053.9|87158.3|87054.3|87161.2|87057.2|87157.9|87053.9|8
1636668190000|2021-11-11 22:03:10|87158.4|87054.4|87158.6|87054.6|87158.8|87054.8|87158.4|87054.4|4
1636668200000|2021-11-11 22:03:20|87161.6|87057.6|87158.7|87054.7|87161.6|87057.6|87158.7|87054.7|3
1636668210000|2021-11-11 22:03:30|87158.9|87054.9|87160|87056|87162.9|87058.9|87157|87053|11
1636668220000|2021-11-11 22:03:40|87155.1|87051.1|87160.1|87056.1|87160.1|87056.1|87155.1|87051.1|3
1636668230000|2021-11-11 22:03:50|87162.7|87058.7|87160.1|87056.1|87162.7|87058.7|87155.3|87051.3|3
1636668240000|2021-11-11 22:04:00|87160.2|87056.2|87169.4|87065.4|87169.4|87065.4|87160.1|87056.1|3
1636668250000|2021-11-11 22:04:10|87171.3|87067.3|87165.2|87061.2|87171.3|87067.3|87165.2|87061.2|3
1636668260000|2021-11-11 22:04:20|87165.5|87061.5|87165.8|87061.8|87165.8|87061.8|87165.5|87061.5|3
1636668270000|2021-11-11 22:04:30|87166.7|87062.7|87185.9|87081.9|87186|87082|87161.3|87057.3|14
1636668280000|2021-11-11 22:04:40|87186.9|87082.9|87187.3|87083.3|87197.7|87093.7|87185.9|87081.9|9
1636668290000|2021-11-11 22:04:50|87186|87082|87162.9|87058.9|87186|87082|87162.9|87058.9|2
1636668300000|2021-11-11 22:05:00|87163.9|87059.9|87174.2|87070.2|87174.3|87070.3|87163.9|87059.9|12
1636668310000|2021-11-11 22:05:10|87175.9|87071.9|87172.8|87068.8|87175.9|87071.9|87172.8|87068.8|2
1636668320000|2021-11-11 22:05:20|87175.3|87071.3|87176|87072|87176.2|87072.2|87175.3|87071.3|3
1636668330000|2021-11-11 22:05:30|87174.4|87070.4|87177.6|87073.6|87177.6|87073.6|87174.4|87070.4|3
1636668340000|2021-11-11 22:05:40|87182.8|87078.8|87179.5|87075.5|87182.8|87078.8|87179.5|87075.5|3
1636668350000|2021-11-11 22:05:50|87173.3|87069.3|87176.2|87072.2|87176.2|87072.2|87173.2|87069.2|6
1636668360000|2021-11-11 22:06:00|87176.7|87072.7|87174.4|87070.4|87176.7|87072.7|87167.3|87063.3|13
1636668370000|2021-11-11 22:06:10|87174.3|87070.3|87171.6|87067.6|87174.4|87070.4|87171.6|87067.6|6
1636668380000|2021-11-11 22:06:20|87165.4|87061.4|87175.3|87071.3|87175.4|87071.4|87165.4|87061.4|4
1636668390000|2021-11-11 22:06:30|87172.9|87068.9|87168.8|87064.8|87173.2|87069.2|87166.9|87062.9|9
1636668400000|2021-11-11 22:06:40|87164.4|87060.4|87165.6|87061.6|87166|87062|87164.4|87060.4|14
1636668410000|2021-11-11 22:06:50|87167.3|87063.3|87167.7|87063.7|87167.7|87063.7|87165|87061|5
1636668420000|2021-11-11 22:07:00|87166.4|87062.4|87184.1|87080.1|87184.1|87080.1|87166.3|87062.3|7
1636668430000|2021-11-11 22:07:10|87184.3|87080.3|87184.4|87080.4|87185.1|87081.1|87181.9|87077.9|4
1636668440000|2021-11-11 22:07:20|87182.1|87078.1|87182.1|87078.1|87182.1|87078.1|87182.1|87078.1|1
1636668450000|2021-11-11 22:07:30|87177.6|87073.6|87188.5|87084.5|87188.5|87084.5|87177.6|87073.6|4
1636668460000|2021-11-11 22:07:40|87188.8|87084.8|87185.6|87081.6|87188.8|87084.8|87185.6|87081.6|3
1636668470000|2021-11-11 22:07:50|87187.5|87083.5|87190.8|87086.8|87190.8|87086.8|87187.5|87083.5|2
1636668480000|2021-11-11 22:08:00|87191.8|87087.8|87187.7|87083.7|87191.8|87087.8|87187.7|87083.7|5
1636668490000|2021-11-11 22:08:10|87183|87079|87185.8|87081.8|87185.8|87081.8|87183|87079|2
1636668500000|2021-11-11 22:08:20|87185.9|87081.9|87186.2|87082.2|87188.6|87084.6|87185.9|87081.9|4
1636668510000|2021-11-11 22:08:30|87182.8|87078.8|87185.6|87081.6|87185.6|87081.6|87182.6|87078.6|3
1636668530000|2021-11-11 22:08:50|87187.2|87083.2|87188.6|87084.6|87188.6|87084.6|87181.9|87077.9|6
1636668540000|2021-11-11 22:09:00|87188.8|87084.8|87188.8|87084.8|87188.8|87084.8|87188.8|87084.8|1
1636668560000|2021-11-11 22:09:20|87185.3|87081.3|87188.8|87084.8|87188.8|87084.8|87185.3|87081.3|2
1636668570000|2021-11-11 22:09:30|87188.9|87084.9|87188.9|87084.9|87188.9|87084.9|87188.9|87084.9|1
1636668580000|2021-11-11 22:09:40|87186.9|87082.9|87188.9|87084.9|87188.9|87084.9|87186.9|87082.9|2
1636668590000|2021-11-11 22:09:50|87186.9|87082.9|87188.9|87084.9|87189|87085|87185.6|87081.6|5
1636668610000|2021-11-11 22:10:10|87177.8|87073.8|87177.8|87073.8|87177.8|87073.8|87177.8|87073.8|1
1636668620000|2021-11-11 22:10:20|87166.1|87062.1|87166.1|87062.1|87166.1|87062.1|87166.1|87062.1|1
1636668630000|2021-11-11 22:10:30|87162.9|87058.9|87157.3|87053.3|87162.9|87058.9|87154.5|87050.5|4
1636668660000|2021-11-11 22:11:00|87159.6|87055.6|87159.6|87055.6|87159.6|87055.6|87159.6|87055.6|1
1636668670000|2021-11-11 22:11:10|87172.1|87068.1|87172.1|87068.1|87172.1|87068.1|87172.1|87068.1|1
1636668680000|2021-11-11 22:11:20|87174.3|87070.3|87162|87058|87174.3|87070.3|87162|87058|3
1636668690000|2021-11-11 22:11:30|87165|87061|87174.7|87070.7|87174.7|87070.7|87165|87061|3
1636668700000|2021-11-11 22:11:40|87173.9|87069.9|87173.2|87069.2|87173.9|87069.9|87173.2|87069.2|5
1636668710000|2021-11-11 22:11:50|87165.9|87061.9|87182.9|87078.9|87182.9|87078.9|87165.9|87061.9|4
1636668720000|2021-11-11 22:12:00|87179.9|87075.9|87174.3|87070.3|87179.9|87075.9|87174.3|87070.3|2
1636668740000|2021-11-11 22:12:20|87187.5|87083.5|87187.5|87083.5|87187.5|87083.5|87187.5|87083.5|1
1636668750000|2021-11-11 22:12:30|87170|87066|87170|87066|87170|87066|87170|87066|1
1636668760000|2021-11-11 22:12:40|87174.8|87070.8|87181.2|87077.2|87181.2|87077.2|87174.6|87070.6|4
1636668770000|2021-11-11 22:12:50|87177.3|87073.3|87175.6|87071.6|87177.3|87073.3|87169.2|87065.2|7
1636668780000|2021-11-11 22:13:00|87172.4|87068.4|87172.4|87068.4|87172.4|87068.4|87172.4|87068.4|1
1636668790000|2021-11-11 22:13:10|87178.4|87074.4|87178.4|87074.4|87178.4|87074.4|87178.4|87074.4|1
1636668900000|2021-11-11 22:15:00|87128.7|87024.7|87190.9|87086.9|87192.3|87088.3|87128.7|87024.7|10
1636668910000|2021-11-11 22:15:10|87192.3|87088.3|87172.5|87068.5|87192.3|87088.3|87153.9|87049.9|18
1636668920000|2021-11-11 22:15:20|87177.8|87073.8|87169.4|87065.4|87182|87078|87161.7|87057.7|9
1636668930000|2021-11-11 22:15:30|87173.8|87069.8|87197|87093|87197|87093|87162.4|87058.4|10
1636668940000|2021-11-11 22:15:40|87192.4|87088.4|87181.8|87077.8|87196.7|87092.7|87156.8|87052.8|14
1636668950000|2021-11-11 22:15:50|87179.4|87075.4|87178.9|87074.9|87185.2|87081.2|87164|87060|12
1636668960000|2021-11-11 22:16:00|87180.3|87076.3|87177.6|87073.6|87180.3|87076.3|87163.2|87059.2|16
1636668970000|2021-11-11 22:16:10|87176.4|87072.4|87183.2|87079.2|87183.2|87079.2|87163.3|87059.3|12
1636668980000|2021-11-11 22:16:20|87178.1|87074.1|87178.8|87074.8|87183.1|87079.1|87161.3|87057.3|6
1636668990000|2021-11-11 22:16:30|87183.4|87079.4|87177.6|87073.6|87183.4|87079.4|87160.2|87056.2|8
1636669000000|2021-11-11 22:16:40|87176.7|87072.7|87180.7|87076.7|87180.7|87076.7|87167.3|87063.3|7
1636669010000|2021-11-11 22:16:50|87182.7|87078.7|87173|87069|87185.9|87081.9|87167.5|87063.5|6
1636669020000|2021-11-11 22:17:00|87175|87071|87182.9|87078.9|87182.9|87078.9|87169.1|87065.1|10
1636669030000|2021-11-11 22:17:10|87186.7|87082.7|87184.5|87080.5|87186.7|87082.7|87165.7|87061.7|8
1636669050000|2021-11-11 22:17:30|87181.4|87077.4|87177.9|87073.9|87181.4|87077.4|87177.9|87073.9|2
1636669060000|2021-11-11 22:17:40|87181.5|87077.5|87186.7|87082.7|87186.7|87082.7|87180.2|87076.2|4
1636669070000|2021-11-11 22:17:50|87176|87072|87176|87072|87176|87072|87176|87072|1
1636669080000|2021-11-11 22:18:00|87179.4|87075.4|87179.4|87075.4|87179.4|87075.4|87179.4|87075.4|1
1636669090000|2021-11-11 22:18:10|87175.9|87071.9|87175.9|87071.9|87175.9|87071.9|87175.9|87071.9|1
1636669100000|2021-11-11 22:18:20|87177.8|87073.8|87184.5|87080.5|87184.5|87080.5|87174.6|87070.6|6
1636669110000|2021-11-11 22:18:30|87174.9|87070.9|87178.1|87074.1|87187.9|87083.9|87169.8|87065.8|9
1636669120000|2021-11-11 22:18:40|87180.9|87076.9|87184.3|87080.3|87184.3|87080.3|87172.6|87068.6|12
1636669130000|2021-11-11 22:18:50|87182.6|87078.6|87154|87050|87182.6|87078.6|87149.3|87045.3|7
1636669140000|2021-11-11 22:19:00|87164.1|87060.1|87171.9|87067.9|87181.4|87077.4|87164.1|87060.1|14
1636669150000|2021-11-11 22:19:10|87174.8|87070.8|87175.1|87071.1|87176.4|87072.4|87153.3|87049.3|13
1636669160000|2021-11-11 22:19:20|87171.3|87067.3|87158.7|87054.7|87178.3|87074.3|87158.7|87054.7|12
1636669170000|2021-11-11 22:19:30|87164|87060|87171.1|87067.1|87171.1|87067.1|87155.5|87051.5|8
1636669180000|2021-11-11 22:19:40|87173.8|87069.8|87164.6|87060.6|87173.8|87069.8|87154.7|87050.7|6
1636669190000|2021-11-11 22:19:50|87163.2|87059.2|87178.8|87074.8|87178.8|87074.8|87163.2|87059.2|4
1636669200000|2021-11-11 22:20:00|87166.2|87062.2|87161.5|87057.5|87174.2|87070.2|87154.1|87050.1|6
1636669210000|2021-11-11 22:20:10|87176.9|87072.9|87170.7|87066.7|87178.4|87074.4|87157.3|87053.3|7
1636669220000|2021-11-11 22:20:20|87156.5|87052.5|87164|87060|87164|87060|87148.7|87044.7|5
1636669230000|2021-11-11 22:20:30|87157.9|87053.9|87169.9|87065.9|87176.4|87072.4|87157.9|87053.9|9
1636669240000|2021-11-11 22:20:40|87175.6|87071.6|87167.1|87063.1|87184.9|87080.9|87160.8|87056.8|7
1636669250000|2021-11-11 22:20:50|87141.6|87037.6|87191.3|87087.3|87191.3|87087.3|87141.6|87037.6|8
1636669260000|2021-11-11 22:21:00|87191.2|87087.2|87194.5|87090.5|87199.1|87095.1|87153.8|87049.8|15
1636669270000|2021-11-11 22:21:10|87194.4|87090.4|87193.5|87089.5|87196.5|87092.5|87190|87086|15
1636669280000|2021-11-11 22:21:20|87192.3|87088.3|87193.3|87089.3|87195.5|87091.5|87191.3|87087.3|7
1636669290000|2021-11-11 22:21:30|87192.5|87088.5|87165.4|87061.4|87200.2|87096.2|87165.4|87061.4|18
1636669300000|2021-11-11 22:21:40|87166.8|87062.8|87163.4|87059.4|87166.8|87062.8|87154.2|87050.2|11
1636669310000|2021-11-11 22:21:50|87157.7|87053.7|87169.7|87065.7|87170|87066|87157.7|87053.7|5
1636669320000|2021-11-11 22:22:00|87169.4|87065.4|87175.2|87071.2|87179.1|87075.1|87169.4|87065.4|14
1636669330000|2021-11-11 22:22:10|87176.3|87072.3|87151.2|87047.2|87176.3|87072.3|87151.2|87047.2|22
1636669340000|2021-11-11 22:22:20|87151.8|87047.8|87171.8|87067.8|87171.8|87067.8|87150|87046|7
1636669350000|2021-11-11 22:22:30|87171.6|87067.6|87188.1|87084.1|87188.1|87084.1|87166.3|87062.3|13
1636669360000|2021-11-11 22:22:40|87170|87066|87173.2|87069.2|87174.9|87070.9|87157.7|87053.7|10
1636669370000|2021-11-11 22:22:50|87166.6|87062.6|87178.8|87074.8|87178.8|87074.8|87166.6|87062.6|4
1636669380000|2021-11-11 22:23:00|87179.8|87075.8|87177|87073|87180.7|87076.7|87162.3|87058.3|18
1636669390000|2021-11-11 22:23:10|87176.9|87072.9|87171.4|87067.4|87177|87073|87166.2|87062.2|13
1636669400000|2021-11-11 22:23:20|87171.3|87067.3|87179.2|87075.2|87179.3|87075.3|87169.9|87065.9|14
1636669410000|2021-11-11 22:23:30|87179.7|87075.7|87158.9|87054.9|87188.6|87084.6|87157.9|87053.9|21
1636669420000|2021-11-11 22:23:40|87187|87083|87180.2|87076.2|87192.4|87088.4|87173.1|87069.1|7
1636669430000|2021-11-11 22:23:50|87167.2|87063.2|87174.9|87070.9|87174.9|87070.9|87167.2|87063.2|3
1636669440000|2021-11-11 22:24:00|87180.1|87076.1|87163.7|87059.7|87180.5|87076.5|87163.7|87059.7|12
1636669450000|2021-11-11 22:24:10|87163.8|87059.8|87163.8|87059.8|87176.3|87072.3|87163.8|87059.8|12
1636669460000|2021-11-11 22:24:20|87162.6|87058.6|87154.3|87050.3|87175.2|87071.2|87154.2|87050.2|13
1636669470000|2021-11-11 22:24:30|87158.7|87054.7|87172.1|87068.1|87172.2|87068.2|87156.1|87052.1|15
1636669480000|2021-11-11 22:24:40|87171|87067|87184.8|87080.8|87184.8|87080.8|87164.6|87060.6|12
1636669490000|2021-11-11 22:24:50|87183.5|87079.5|87171.4|87067.4|87183.5|87079.5|87161|87057|15
1636669500000|2021-11-11 22:25:00|87170.5|87066.5|87168.3|87064.3|87170.5|87066.5|87163.9|87059.9|10
1636669510000|2021-11-11 22:25:10|87168.6|87064.6|87182.4|87078.4|87182.4|87078.4|87156.9|87052.9|10
1636669520000|2021-11-11 22:25:20|87167.7|87063.7|87159.4|87055.4|87168.7|87064.7|87159.4|87055.4|9
1636669530000|2021-11-11 22:25:30|87164.1|87060.1|87173.3|87069.3|87177.2|87073.2|87158.5|87054.5|8
1636669540000|2021-11-11 22:25:40|87173.7|87069.7|87162.8|87058.8|87180.3|87076.3|87149.4|87045.4|11
1636669550000|2021-11-11 22:25:50|87174.6|87070.6|87174.6|87070.6|87174.6|87070.6|87174.6|87070.6|1
1636669560000|2021-11-11 22:26:00|87177.6|87073.6|87163.2|87059.2|87177.6|87073.6|87161.7|87057.7|9
1636669570000|2021-11-11 22:26:10|87201.4|87097.4|87149|87045|87201.4|87097.4|87147.8|87043.8|11
1636669580000|2021-11-11 22:26:20|87159.6|87055.6|87169.8|87065.8|87182.9|87078.9|87159.6|87055.6|8
1636669600000|2021-11-11 22:26:40|87160.6|87056.6|87160.5|87056.5|87160.6|87056.6|87160.5|87056.5|2
1636669620000|2021-11-11 22:27:00|87157.2|87053.2|87177.8|87073.8|87177.8|87073.8|87157.2|87053.2|4
1636669630000|2021-11-11 22:27:10|87170|87066|87156.2|87052.2|87176.3|87072.3|87154.9|87050.9|6
1636669650000|2021-11-11 22:27:30|87172.7|87068.7|87177.2|87073.2|87177.7|87073.7|87172.7|87068.7|4
1636669660000|2021-11-11 22:27:40|87176.1|87072.1|87176.1|87072.1|87176.1|87072.1|87176.1|87072.1|1
1636669670000|2021-11-11 22:27:50|87159.8|87055.8|87159.8|87055.8|87159.8|87055.8|87159.8|87055.8|1
1636669680000|2021-11-11 22:28:00|87178.6|87074.6|87174.8|87070.8|87179.3|87075.3|87169.6|87065.6|6
1636669700000|2021-11-11 22:28:20|87183.3|87079.3|87181.7|87077.7|87184.1|87080.1|87181.7|87077.7|3
1636669710000|2021-11-11 22:28:30|87169.7|87065.7|87169.7|87065.7|87172.7|87068.7|87169.7|87065.7|3
1636669720000|2021-11-11 22:28:40|87157.6|87053.6|87164|87060|87164|87060|87157.6|87053.6|2
1636669730000|2021-11-11 22:28:50|87182.5|87078.5|87180.8|87076.8|87182.5|87078.5|87167|87063|8
1636669750000|2021-11-11 22:29:10|87173.3|87069.3|87172.7|87068.7|87173.3|87069.3|87172.7|87068.7|2
1636669760000|2021-11-11 22:29:20|87173.7|87069.7|87173.7|87069.7|87173.7|87069.7|87173.7|87069.7|1
1636669790000|2021-11-11 22:29:50|87178.6|87074.6|87178.6|87074.6|87178.6|87074.6|87178.6|87074.6|1
1636669800000|2021-11-11 22:30:00|87182.6|87078.6|87182.6|87078.6|87182.6|87078.6|87182.6|87078.6|1
1636669810000|2021-11-11 22:30:10|87188|87084|87188.4|87084.4|87188.5|87084.5|87176.7|87072.7|6
1636669820000|2021-11-11 22:30:20|87194.4|87090.4|87201.3|87097.3|87201.3|87097.3|87194.4|87090.4|3
1636669830000|2021-11-11 22:30:30|87203.4|87099.4|87192.3|87088.3|87203.4|87099.4|87192.3|87088.3|12
1636669840000|2021-11-11 22:30:40|87195.9|87091.9|87195.1|87091.1|87196.3|87092.3|87194.6|87090.6|18
1636669850000|2021-11-11 22:30:50|87195|87091|87193.5|87089.5|87215.9|87111.9|87192.9|87088.9|17
1636669860000|2021-11-11 22:31:00|87193.6|87089.6|87207.4|87103.4|87207.4|87103.4|87192.7|87088.7|11
1636669870000|2021-11-11 22:31:10|87204.4|87100.4|87187.8|87083.8|87208.8|87104.8|87186.9|87082.9|14
1636669880000|2021-11-11 22:31:20|87187.9|87083.9|87192.7|87088.7|87213.8|87109.8|87187.9|87083.9|17
1636669890000|2021-11-11 22:31:30|87176.6|87072.6|87190.5|87086.5|87192.2|87088.2|87176.6|87072.6|12
1636669900000|2021-11-11 22:31:40|87190.4|87086.4|87191.9|87087.9|87191.9|87087.9|87190.4|87086.4|13
1636669910000|2021-11-11 22:31:50|87191.7|87087.7|87191.2|87087.2|87191.8|87087.8|87190.4|87086.4|9
1636669920000|2021-11-11 22:32:00|87190.8|87086.8|87192.4|87088.4|87192.9|87088.9|87190.4|87086.4|11
1636669930000|2021-11-11 22:32:10|87191.7|87087.7|87188.8|87084.8|87191.7|87087.7|87188.8|87084.8|6
1636669940000|2021-11-11 22:32:20|87189.4|87085.4|87193.8|87089.8|87193.8|87089.8|87188.3|87084.3|6
1636669950000|2021-11-11 22:32:30|87190.7|87086.7|87191.3|87087.3|87191.3|87087.3|87190.7|87086.7|3
1636669960000|2021-11-11 22:32:40|87191.1|87087.1|87192.3|87088.3|87193.7|87089.7|87191.1|87087.1|4
1636669990000|2021-11-11 22:33:10|87194.8|87090.8|87195.7|87091.7|87196|87092|87194.8|87090.8|4
1636670000000|2021-11-11 22:33:20|87190.6|87086.6|87186.3|87082.3|87191.1|87087.1|87186.3|87082.3|9
1636670010000|2021-11-11 22:33:30|87187.5|87083.5|87192.3|87088.3|87193.1|87089.1|87187.5|87083.5|5
1636670020000|2021-11-11 22:33:40|87192.8|87088.8|87190.6|87086.6|87192.8|87088.8|87190.6|87086.6|5
1636670030000|2021-11-11 22:33:50|87190.7|87086.7|87192.7|87088.7|87193.9|87089.9|87189.8|87085.8|6
1636670040000|2021-11-11 22:34:00|87191.6|87087.6|87191.6|87087.6|87191.6|87087.6|87191.6|87087.6|1
1636670050000|2021-11-11 22:34:10|87188.1|87084.1|87164.1|87060.1|87192.6|87088.6|87164.1|87060.1|5
1636670060000|2021-11-11 22:34:20|87161.8|87057.8|87172.3|87068.3|87172.3|87068.3|87161.8|87057.8|2
1636670070000|2021-11-11 22:34:30|87161.2|87057.2|87162.3|87058.3|87185.9|87081.9|87158.5|87054.5|13
1636670080000|2021-11-11 22:34:40|87160.4|87056.4|87158.6|87054.6|87184|87080|87158.6|87054.6|10
1636670090000|2021-11-11 22:34:50|87174.8|87070.8|87164.3|87060.3|87174.8|87070.8|87158|87054|4
1636670100000|2021-11-11 22:35:00|87186.8|87082.8|87187|87083|87187.3|87083.3|87186.2|87082.2|8
1636670110000|2021-11-11 22:35:10|87187.9|87083.9|87193.5|87089.5|87195|87091|87187.4|87083.4|7
1636670120000|2021-11-11 22:35:20|87187.4|87083.4|87188.6|87084.6|87189.3|87085.3|87187.2|87083.2|12
1636670130000|2021-11-11 22:35:30|87163.2|87059.2|87197|87093|87198.4|87094.4|87163.2|87059.2|21
1636670140000|2021-11-11 22:35:40|87180|87076|87189.5|87085.5|87199.2|87095.2|87174.6|87070.6|16
1636670150000|2021-11-11 22:35:50|87181.6|87077.6|87186.6|87082.6|87193.1|87089.1|87177.9|87073.9|8
1636670160000|2021-11-11 22:36:00|87190.5|87086.5|87191.2|87087.2|87193.6|87089.6|87184.6|87080.6|20
1636670170000|2021-11-11 22:36:10|87191|87087|87188.2|87084.2|87192.7|87088.7|87187.7|87083.7|12
1636670180000|2021-11-11 22:36:20|87188.5|87084.5|87191.7|87087.7|87195|87091|87188.5|87084.5|8
1636670190000|2021-11-11 22:36:30|87192.8|87088.8|87192|87088|87193.2|87089.2|87190.6|87086.6|12
1636670200000|2021-11-11 22:36:40|87192.4|87088.4|87189.1|87085.1|87192.4|87088.4|87189.1|87085.1|13
1636670210000|2021-11-11 22:36:50|87189.9|87085.9|87194.2|87090.2|87194.4|87090.4|87189.1|87085.1|14
1636670220000|2021-11-11 22:37:00|87194.9|87090.9|87188.2|87084.2|87194.9|87090.9|87188.2|87084.2|20
1636670230000|2021-11-11 22:37:10|87190.4|87086.4|87189.8|87085.8|87195.5|87091.5|87188.8|87084.8|13
1636670240000|2021-11-11 22:37:20|87190.6|87086.6|87189.5|87085.5|87195|87091|87187.5|87083.5|10
1636670250000|2021-11-11 22:37:30|87189.9|87085.9|87190.2|87086.2|87192.2|87088.2|87177.1|87073.1|14
1636670260000|2021-11-11 22:37:40|87190.8|87086.8|87186.5|87082.5|87191.2|87087.2|87183.8|87079.8|14
1636670270000|2021-11-11 22:37:50|87187.6|87083.6|87188.3|87084.3|87195.9|87091.9|87168.2|87064.2|12
1636670280000|2021-11-11 22:38:00|87189|87085|87185.3|87081.3|87189.8|87085.8|87184.4|87080.4|16
1636670290000|2021-11-11 22:38:10|87186.7|87082.7|87189.6|87085.6|87193.1|87089.1|87186.3|87082.3|8
1636670300000|2021-11-11 22:38:20|87192.1|87088.1|87188.8|87084.8|87192.1|87088.1|87188.8|87084.8|8
1636670310000|2021-11-11 22:38:30|87182.8|87078.8|87186.9|87082.9|87188.8|87084.8|87171.5|87067.5|19
1636670320000|2021-11-11 22:38:40|87196.6|87092.6|87188.2|87084.2|87196.6|87092.6|87188.2|87084.2|10
1636670330000|2021-11-11 22:38:50|87187.9|87083.9|87187|87083|87189.2|87085.2|87187|87083|8
1636670340000|2021-11-11 22:39:00|87187.1|87083.1|87186.9|87082.9|87188.3|87084.3|87170.6|87066.6|12
1636670350000|2021-11-11 22:39:10|87186.6|87082.6|87189.6|87085.6|87192|87088|87186.6|87082.6|7
1636670360000|2021-11-11 22:39:20|87191.1|87087.1|87189.4|87085.4|87191.1|87087.1|87189.1|87085.1|6
1636670370000|2021-11-11 22:39:30|87189.2|87085.2|87185.7|87081.7|87191.6|87087.6|87185.7|87081.7|9
1636670380000|2021-11-11 22:39:40|87185.9|87081.9|87187|87083|87191|87087|87185.8|87081.8|14
1636670390000|2021-11-11 22:39:50|87193|87089|87186.9|87082.9|87193|87089|87186.9|87082.9|8
1636670400000|2021-11-11 22:40:00|87188.9|87084.9|87188.3|87084.3|87188.9|87084.9|87187.6|87083.6|10
1636670410000|2021-11-11 22:40:10|87192.4|87088.4|87191|87087|87192.4|87088.4|87190.6|87086.6|6
1636670420000|2021-11-11 22:40:20|87191.1|87087.1|87193.9|87089.9|87193.9|87089.9|87190.7|87086.7|4
1636670430000|2021-11-11 22:40:30|87190.4|87086.4|87190.3|87086.3|87193.9|87089.9|87189.2|87085.2|5
1636670440000|2021-11-11 22:40:40|87186.5|87082.5|87189.8|87085.8|87191.8|87087.8|87185|87081|13
1636670450000|2021-11-11 22:40:50|87194.2|87090.2|87187.2|87083.2|87194.2|87090.2|87185.1|87081.1|20
1636670460000|2021-11-11 22:41:00|87188.2|87084.2|87185.4|87081.4|87188.2|87084.2|87185.3|87081.3|8
1636670470000|2021-11-11 22:41:10|87191.4|87087.4|87188.5|87084.5|87191.4|87087.4|87188.5|87084.5|7
1636670480000|2021-11-11 22:41:20|87189.3|87085.3|87186.8|87082.8|87189.3|87085.3|87186.8|87082.8|5
1636670490000|2021-11-11 22:41:30|87188.3|87084.3|87187.7|87083.7|87190.2|87086.2|87185.8|87081.8|15
1636670500000|2021-11-11 22:41:40|87188.1|87084.1|87184.9|87080.9|87189.8|87085.8|87184.6|87080.6|10
1636670510000|2021-11-11 22:41:50|87184.6|87080.6|87185.3|87081.3|87185.3|87081.3|87183.2|87079.2|10
1636670520000|2021-11-11 22:42:00|87186.1|87082.1|87186.9|87082.9|87191.3|87087.3|87186.1|87082.1|10
1636670530000|2021-11-11 22:42:10|87188|87084|87176.1|87072.1|87189|87085|87176.1|87072.1|5
1636670540000|2021-11-11 22:42:20|87195.2|87091.2|87190.1|87086.1|87195.2|87091.2|87185.6|87081.6|8
1636670550000|2021-11-11 22:42:30|87190.7|87086.7|87185.6|87081.6|87190.7|87086.7|87183.2|87079.2|12
1636670560000|2021-11-11 22:42:40|87184|87080|87184.6|87080.6|87191.6|87087.6|87184|87080|11
1636670570000|2021-11-11 22:42:50|87184.8|87080.8|87185|87081|87186.2|87082.2|87182.3|87078.3|12
1636670580000|2021-11-11 22:43:00|87186|87082|87187.7|87083.7|87190.6|87086.6|87186|87082|10
1636670590000|2021-11-11 22:43:10|87187.8|87083.8|87185.1|87081.1|87188.9|87084.9|87185.1|87081.1|6
1636670600000|2021-11-11 22:43:20|87191.8|87087.8|87190.5|87086.5|87191.8|87087.8|87189.9|87085.9|4
1636670610000|2021-11-11 22:43:30|87191.1|87087.1|87185.9|87081.9|87191.1|87087.1|87183.8|87079.8|12
1636670620000|2021-11-11 22:43:40|87185.7|87081.7|87185.4|87081.4|87192.7|87088.7|87185.2|87081.2|9
1636670630000|2021-11-11 22:43:50|87186|87082|87187.9|87083.9|87187.9|87083.9|87181.3|87077.3|9
1636670640000|2021-11-11 22:44:00|87188.4|87084.4|87187.8|87083.8|87190.5|87086.5|87187|87083|9
1636670650000|2021-11-11 22:44:10|87184.5|87080.5|87186|87082|87188.9|87084.9|87184.5|87080.5|15
1636670660000|2021-11-11 22:44:20|87186.7|87082.7|87186.2|87082.2|87186.8|87082.8|87185|87081|7
1636670670000|2021-11-11 22:44:30|87185.8|87081.8|87188.7|87084.7|87192.2|87088.2|87185.8|87081.8|6
1636670680000|2021-11-11 22:44:40|87189.7|87085.7|87192.1|87088.1|87194.6|87090.6|87188.7|87084.7|4
1636670690000|2021-11-11 22:44:50|87193.5|87089.5|87186.2|87082.2|87193.5|87089.5|87186.2|87082.2|2
1636670700000|2021-11-11 22:45:00|87168.5|87064.5|87181.9|87077.9|87196.7|87092.7|87152.9|87048.9|18
1636670710000|2021-11-11 22:45:10|87182.2|87078.2|87187.1|87083.1|87191.3|87087.3|87182.2|87078.2|14
1636670720000|2021-11-11 22:45:20|87186.9|87082.9|87184.5|87080.5|87188.1|87084.1|87184.5|87080.5|7
1636670730000|2021-11-11 22:45:30|87180.1|87076.1|87184.5|87080.5|87185.8|87081.8|87180.1|87076.1|13
1636670740000|2021-11-11 22:45:40|87184.9|87080.9|87184.6|87080.6|87185.3|87081.3|87182.8|87078.8|7
1636670750000|2021-11-11 22:45:50|87181.2|87077.2|87182.6|87078.6|87182.9|87078.9|87180.6|87076.6|7
1636670760000|2021-11-11 22:46:00|87183.1|87079.1|87183.1|87079.1|87185.4|87081.4|87179.7|87075.7|15
1636670770000|2021-11-11 22:46:10|87182.7|87078.7|87193.1|87089.1|87193.1|87089.1|87181.6|87077.6|24
1636670780000|2021-11-11 22:46:20|87180.1|87076.1|87176|87072|87186.2|87082.2|87175.9|87071.9|25
1636670790000|2021-11-11 22:46:30|87175.2|87071.2|87178.8|87074.8|87182.8|87078.8|87175.2|87071.2|33
1636670800000|2021-11-11 22:46:40|87180.8|87076.8|87190.8|87086.8|87193.5|87089.5|87180.6|87076.6|17
1636670810000|2021-11-11 22:46:50|87191.5|87087.5|87186.2|87082.2|87195.4|87091.4|87178.4|87074.4|33
1636670820000|2021-11-11 22:47:00|87186.1|87082.1|87185|87081|87186.4|87082.4|87183.5|87079.5|17
1636670830000|2021-11-11 22:47:10|87184.9|87080.9|87183.6|87079.6|87186.8|87082.8|87182.7|87078.7|12
1636670840000|2021-11-11 22:47:20|87183.5|87079.5|87183.2|87079.2|87184.6|87080.6|87180.7|87076.7|11
1636670850000|2021-11-11 22:47:30|87184.5|87080.5|87181.1|87077.1|87187.5|87083.5|87180.1|87076.1|19
1636670860000|2021-11-11 22:47:40|87180.8|87076.8|87185|87081|87188.2|87084.2|87173.9|87069.9|24
1636670870000|2021-11-11 22:47:50|87184.1|87080.1|87184.5|87080.5|87190.8|87086.8|87181.9|87077.9|11
1636670880000|2021-11-11 22:48:00|87183|87079|87191|87087|87191|87087|87182.9|87078.9|16
1636670890000|2021-11-11 22:48:10|87186.8|87082.8|87183.1|87079.1|87189.1|87085.1|87182.2|87078.2|18
1636670900000|2021-11-11 22:48:20|87184.7|87080.7|87167.9|87063.9|87185.5|87081.5|87166.2|87062.2|15
1636670910000|2021-11-11 22:48:30|87154.9|87050.9|87182.5|87078.5|87182.5|87078.5|87154.9|87050.9|12
1636670920000|2021-11-11 22:48:40|87182.2|87078.2|87184.6|87080.6|87186.7|87082.7|87162.7|87058.7|20
1636670930000|2021-11-11 22:48:50|87183.3|87079.3|87182|87078|87185.5|87081.5|87180.2|87076.2|14
1636670940000|2021-11-11 22:49:00|87165.4|87061.4|87182.9|87078.9|87185.4|87081.4|87165.4|87061.4|13
1636670950000|2021-11-11 22:49:10|87181.6|87077.6|87183.5|87079.5|87183.5|87079.5|87170.1|87066.1|10
1636670960000|2021-11-11 22:49:20|87184.2|87080.2|87176|87072|87185|87081|87176|87072|15
1636670970000|2021-11-11 22:49:30|87176.8|87072.8|87182.1|87078.1|87183.2|87079.2|87174.7|87070.7|15
1636670980000|2021-11-11 22:49:40|87182.2|87078.2|87178.2|87074.2|87184.2|87080.2|87177.1|87073.1|10
1636670990000|2021-11-11 22:49:50|87180.2|87076.2|87173|87069|87181.1|87077.1|87172.5|87068.5|10
1636671000000|2021-11-11 22:50:00|87174.5|87070.5|87181.3|87077.3|87189.5|87085.5|87174.5|87070.5|17
1636671010000|2021-11-11 22:50:10|87185.8|87081.8|87187.9|87083.9|87188|87084|87157.6|87053.6|16
1636671020000|2021-11-11 22:50:20|87188.8|87084.8|87181.9|87077.9|87188.8|87084.8|87180.1|87076.1|9
1636671030000|2021-11-11 22:50:30|87181.3|87077.3|87185.4|87081.4|87188.2|87084.2|87181.3|87077.3|14
1636671040000|2021-11-11 22:50:40|87184.2|87080.2|87182.1|87078.1|87185.5|87081.5|87180.1|87076.1|10
1636671050000|2021-11-11 22:50:50|87180.7|87076.7|87180.9|87076.9|87182.6|87078.6|87180.7|87076.7|6
1636671060000|2021-11-11 22:51:00|87169.1|87065.1|87183.6|87079.6|87183.6|87079.6|87166.2|87062.2|16
1636671070000|2021-11-11 22:51:10|87183.3|87079.3|87160.8|87056.8|87183.3|87079.3|87153.5|87049.5|16
1636671080000|2021-11-11 22:51:20|87169.3|87065.3|87156.4|87052.4|87169.3|87065.3|87156.4|87052.4|13
1636671090000|2021-11-11 22:51:30|87154.3|87050.3|87168|87064|87171.9|87067.9|87148.2|87044.2|15
1636671100000|2021-11-11 22:51:40|87169.8|87065.8|87187.7|87083.7|87187.7|87083.7|87158.7|87054.7|17
1636671110000|2021-11-11 22:51:50|87188.5|87084.5|87189.5|87085.5|87193|87089|87188|87084|11
1636671120000|2021-11-11 22:52:00|87189.3|87085.3|87190|87086|87191.7|87087.7|87188.6|87084.6|12
1636671130000|2021-11-11 22:52:10|87190.6|87086.6|87195.9|87091.9|87195.9|87091.9|87189.2|87085.2|10
1636671140000|2021-11-11 22:52:20|87184.6|87080.6|87194.4|87090.4|87194.4|87090.4|87184.6|87080.6|16
1636671150000|2021-11-11 22:52:30|87193|87089|87191.2|87087.2|87195.1|87091.1|87188.4|87084.4|12
1636671160000|2021-11-11 22:52:40|87190.7|87086.7|87190.2|87086.2|87199.4|87095.4|87190.1|87086.1|15
1636671170000|2021-11-11 22:52:50|87191.9|87087.9|87193.7|87089.7|87194.4|87090.4|87188.9|87084.9|7
1636671180000|2021-11-11 22:53:00|87193.9|87089.9|87193.8|87089.8|87194.7|87090.7|87191.8|87087.8|9
1636671190000|2021-11-11 22:53:10|87193.3|87089.3|87191.2|87087.2|87196.2|87092.2|87191.2|87087.2|16
1636671200000|2021-11-11 22:53:20|87190.4|87086.4|87191.1|87087.1|87191.9|87087.9|87177|87073|5
1636671210000|2021-11-11 22:53:30|87190.1|87086.1|87194.7|87090.7|87194.7|87090.7|87190.1|87086.1|10
1636671220000|2021-11-11 22:53:40|87193.3|87089.3|87191|87087|87193.3|87089.3|87186.3|87082.3|19
1636671230000|2021-11-11 22:53:50|87190.2|87086.2|87190.9|87086.9|87190.9|87086.9|87187.9|87083.9|7
1636671240000|2021-11-11 22:54:00|87172.6|87068.6|87189.4|87085.4|87190.6|87086.6|87172.6|87068.6|20
1636671250000|2021-11-11 22:54:10|87190.4|87086.4|87188.2|87084.2|87192.6|87088.6|87172.5|87068.5|18
1636671260000|2021-11-11 22:54:20|87191.7|87087.7|87186.5|87082.5|87191.9|87087.9|87173.4|87069.4|16
1636671270000|2021-11-11 22:54:30|87187.1|87083.1|87190.1|87086.1|87195.3|87091.3|87185.9|87081.9|17
1636671280000|2021-11-11 22:54:40|87175|87071|87188.6|87084.6|87192.1|87088.1|87175|87071|9
1636671290000|2021-11-11 22:54:50|87192.2|87088.2|87191.9|87087.9|87192.8|87088.8|87188.1|87084.1|10
1636671300000|2021-11-11 22:55:00|87191.7|87087.7|87191.8|87087.8|87192|87088|87190.2|87086.2|5
1636671310000|2021-11-11 22:55:10|87190.6|87086.6|87188.5|87084.5|87190.7|87086.7|87188.3|87084.3|9
1636671320000|2021-11-11 22:55:20|87187|87083|87186.5|87082.5|87194|87090|87186.5|87082.5|16
1636671330000|2021-11-11 22:55:30|87189.9|87085.9|87191.3|87087.3|87192.8|87088.8|87186.2|87082.2|17
1636671340000|2021-11-11 22:55:40|87191.1|87087.1|87189.4|87085.4|87192.5|87088.5|87187.4|87083.4|18
1636671350000|2021-11-11 22:55:50|87188.8|87084.8|87190.5|87086.5|87191.9|87087.9|87186.8|87082.8|8
1636671360000|2021-11-11 22:56:00|87184.7|87080.7|87189.1|87085.1|87192|87088|87184.7|87080.7|14
1636671370000|2021-11-11 22:56:10|87189.2|87085.2|87186.2|87082.2|87190.3|87086.3|87186.1|87082.1|11
1636671380000|2021-11-11 22:56:20|87188|87084|87189.2|87085.2|87194|87090|87185.6|87081.6|16
1636671390000|2021-11-11 22:56:30|87183|87079|87185|87081|87190.9|87086.9|87182.9|87078.9|12
1636671400000|2021-11-11 22:56:40|87188.6|87084.6|87190.2|87086.2|87190.2|87086.2|87183.3|87079.3|17
1636671410000|2021-11-11 22:56:50|87187.6|87083.6|87185.4|87081.4|87189.1|87085.1|87185.4|87081.4|3
1636671420000|2021-11-11 22:57:00|87187.7|87083.7|87185.7|87081.7|87189.2|87085.2|87185.1|87081.1|10
1636671430000|2021-11-11 22:57:10|87184.9|87080.9|87140.3|87036.3|87184.9|87080.9|87140.3|87036.3|21
1636671440000|2021-11-11 22:57:20|87130.7|87026.7|87147.3|87043.3|87152.9|87048.9|87130.7|87026.7|16
1636671450000|2021-11-11 22:57:30|87149.8|87045.8|87147.5|87043.5|87149.8|87045.8|87137.2|87033.2|21
1636671460000|2021-11-11 22:57:40|87151.6|87047.6|87150.4|87046.4|87160.9|87056.9|87146.9|87042.9|22
1636671470000|2021-11-11 22:57:50|87151.2|87047.2|87154.6|87050.6|87162.6|87058.6|87147.6|87043.6|15
1636671480000|2021-11-11 22:58:00|87139|87035|87161.9|87057.9|87169.4|87065.4|87139|87035|37
1636671490000|2021-11-11 22:58:10|87150.3|87046.3|87165.8|87061.8|87168|87064|87150.3|87046.3|22
1636671500000|2021-11-11 22:58:20|87165.3|87061.3|87168.5|87064.5|87171.6|87067.6|87152.5|87048.5|18
1636671510000|2021-11-11 22:58:30|87154.4|87050.4|87173.1|87069.1|87173.1|87069.1|87154.4|87050.4|23
1636671520000|2021-11-11 22:58:40|87163.7|87059.7|87165.9|87061.9|87171.8|87067.8|87150.3|87046.3|32
1636671530000|2021-11-11 22:58:50|87166.6|87062.6|87171.5|87067.5|87174.4|87070.4|87166.6|87062.6|26
1636671540000|2021-11-11 22:59:00|87170.8|87066.8|87166.6|87062.6|87171.6|87067.6|87166.6|87062.6|22
1636671550000|2021-11-11 22:59:10|87166.9|87062.9|87170|87066|87170.9|87066.9|87166.9|87062.9|14
1636671560000|2021-11-11 22:59:20|87169.9|87065.9|87170.1|87066.1|87176.6|87072.6|87169.9|87065.9|12
1636671570000|2021-11-11 22:59:30|87170|87066|87170.3|87066.3|87170.3|87066.3|87169.9|87065.9|8
1636671580000|2021-11-11 22:59:40|87167.2|87063.2|87141.9|87037.9|87174.2|87070.2|87132.1|87028.1|22
1636671590000|2021-11-11 22:59:50|87141.1|87037.1|87156|87052|87160.1|87056.1|87141.1|87037.1|17
1636671600000|2021-11-11 23:00:00|87163|87059|87163.3|87059.3|87169.9|87065.9|87147.9|87043.9|47
1636671610000|2021-11-11 23:00:10|87163.4|87059.4|87161.9|87057.9|87171|87067|87152.7|87048.7|38
1636671620000|2021-11-11 23:00:20|87153.4|87049.4|87157.1|87053.1|87171.9|87067.9|87153.4|87049.4|42
1636671630000|2021-11-11 23:00:30|87155.1|87051.1|87161|87057|87162.5|87058.5|87148.4|87044.4|33
1636671640000|2021-11-11 23:00:40|87159.9|87055.9|87156.7|87052.7|87162.1|87058.1|87156.7|87052.7|29
1636671650000|2021-11-11 23:00:50|87157.4|87053.4|87154|87050|87164|87060|87154|87050|15
1636671660000|2021-11-11 23:01:00|87144.9|87040.9|87168.6|87064.6|87172|87068|87144.9|87040.9|29
1636671670000|2021-11-11 23:01:10|87168|87064|87173.5|87069.5|87173.7|87069.7|87162.9|87058.9|25
1636671680000|2021-11-11 23:01:20|87172.4|87068.4|87175.6|87071.6|87178.5|87074.5|87170.6|87066.6|17
1636671690000|2021-11-11 23:01:30|87178.9|87074.9|87182.3|87078.3|87182.3|87078.3|87163.2|87059.2|24
1636671700000|2021-11-11 23:01:40|87177.6|87073.6|87176.3|87072.3|87180.5|87076.5|87167.7|87063.7|43
1636671710000|2021-11-11 23:01:50|87175.3|87071.3|87171.9|87067.9|87179.2|87075.2|87165|87061|34
1636671720000|2021-11-11 23:02:00|87176.8|87072.8|87174.3|87070.3|87185.3|87081.3|87166.2|87062.2|22
1636671730000|2021-11-11 23:02:10|87175.4|87071.4|87179|87075|87183|87079|87172.3|87068.3|29
1636671740000|2021-11-11 23:02:20|87176.9|87072.9|87155.9|87051.9|87179.9|87075.9|87110.3|87006.3|36
1636671750000|2021-11-11 23:02:30|87158|87054|87133.8|87029.8|87159.9|87055.9|87133.8|87029.8|74
1636671760000|2021-11-11 23:02:40|87136.5|87032.5|87152.7|87048.7|87155.1|87051.1|87122.1|87018.1|72
1636671770000|2021-11-11 23:02:50|87151.7|87047.7|87179|87075|87179.4|87075.4|87138.5|87034.5|46
1636671780000|2021-11-11 23:03:00|87180.1|87076.1|87170.4|87066.4|87181.1|87077.1|87164.7|87060.7|31
1636671790000|2021-11-11 23:03:10|87162.6|87058.6|87161.3|87057.3|87163.3|87059.3|87140.4|87036.4|19
1636671800000|2021-11-11 23:03:20|87150.4|87046.4|87163|87059|87174|87070|87142.4|87038.4|22
1636671810000|2021-11-11 23:03:30|87159.4|87055.4|87161.4|87057.4|87161.4|87057.4|87138.8|87034.8|19
1636671820000|2021-11-11 23:03:40|87156|87052|87155.2|87051.2|87161.1|87057.1|87145.1|87041.1|29
1636671830000|2021-11-11 23:03:50|87153.7|87049.7|87150|87046|87159.5|87055.5|87147.3|87043.3|21
1636671840000|2021-11-11 23:04:00|87145.2|87041.2|87148.4|87044.4|87152|87048|87144.4|87040.4|36
1636671850000|2021-11-11 23:04:10|87144.1|87040.1|87136.7|87032.7|87155.6|87051.6|87129.6|87025.6|47
1636671860000|2021-11-11 23:04:20|87138.9|87034.9|87153.5|87049.5|87155.1|87051.1|87134.1|87030.1|34
1636671870000|2021-11-11 23:04:30|87147.4|87043.4|87148.1|87044.1|87154.9|87050.9|87143.8|87039.8|28
1636671880000|2021-11-11 23:04:40|87148.2|87044.2|87152.1|87048.1|87152.1|87048.1|87139|87035|14
1636671890000|2021-11-11 23:04:50|87153.5|87049.5|87160.5|87056.5|87161.2|87057.2|87139.1|87035.1|36
1636671900000|2021-11-11 23:05:00|87159.4|87055.4|87161.2|87057.2|87169|87065|87148|87044|35
1636671910000|2021-11-11 23:05:10|87156|87052|87159|87055|87166.3|87062.3|87151|87047|44
1636671920000|2021-11-11 23:05:20|87156.2|87052.2|87159.9|87055.9|87170.4|87066.4|87156.2|87052.2|46
1636671930000|2021-11-11 23:05:30|87159.8|87055.8|87166.8|87062.8|87166.8|87062.8|87159.8|87055.8|50
1636671940000|2021-11-11 23:05:40|87163.9|87059.9|87164.8|87060.8|87166|87062|87162.5|87058.5|52
1636671950000|2021-11-11 23:05:50|87165.4|87061.4|87168|87064|87171.8|87067.8|87164|87060|64
1636671960000|2021-11-11 23:06:00|87168.9|87064.9|87170.7|87066.7|87175.4|87071.4|87164.4|87060.4|70
1636671970000|2021-11-11 23:06:10|87169.9|87065.9|87169.4|87065.4|87175.8|87071.8|87165.5|87061.5|62
1636671980000|2021-11-11 23:06:20|87170.4|87066.4|87173.7|87069.7|87175.9|87071.9|87167.3|87063.3|56
1636671990000|2021-11-11 23:06:30|87174.1|87070.1|87174.8|87070.8|87175.8|87071.8|87171.4|87067.4|40
1636672000000|2021-11-11 23:06:40|87172.1|87068.1|87174.4|87070.4|87175|87071|87164.1|87060.1|42
1636672010000|2021-11-11 23:06:50|87174.1|87070.1|87171.7|87067.7|87175|87071|87164|87060|48
1636672020000|2021-11-11 23:07:00|87173.4|87069.4|87174.4|87070.4|87178.2|87079.3|87169.7|87066.9|57
1636672030000|2021-11-11 23:07:10|87177.4|87073.4|87176.3|87072.3|87183.6|87079.6|87173|87069|56
1636672040000|2021-11-11 23:07:20|87176.2|87072.2|87179|87075|87180.6|87076.6|87173.4|87069.4|38
1636672050000|2021-11-11 23:07:30|87178.9|87074.9|87183|87079|87183.8|87079.8|87177.4|87073.4|26
1636672060000|2021-11-11 23:07:40|87183.5|87079.5|87180.9|87082.8|87184.5|87082.8|87176.1|87076.5|35
1636672070000|2021-11-11 23:07:50|87180.1|87081|87183.6|87079.6|87185|87087.1|87177.4|87077.3|46
1636672080000|2021-11-11 23:08:00|87183|87079|87184.1|87082.6|87185.9|87084.3|87180|87076|53
1636672090000|2021-11-11 23:08:10|87183.1|87083.1|87186.3|87082.3|87186.5|87083.1|87182.5|87078.5|42
1636672100000|2021-11-11 23:08:20|87184.4|87080.4|87186.6|87082.6|87186.8|87082.8|87183.3|87079.3|35
1636672110000|2021-11-11 23:08:30|87185|87081|87179.7|87083.6|87186.4|87086.7|87178.1|87080.4|24
1636672120000|2021-11-11 23:08:40|87179.6|87081.8|87187.1|87083.1|87190.1|87087.3|87177.9|87080.3|41
1636672130000|2021-11-11 23:08:50|87186.8|87082.8|87185|87081|87189.3|87085.3|87182.6|87078.6|46
1636672140000|2021-11-11 23:09:00|87186.2|87082.2|87191|87087|87191.2|87089.5|87186.1|87082.1|48
1636672150000|2021-11-11 23:09:10|87190.9|87086.9|87192|87088|87192|87090.8|87187.5|87083.5|26
1636672160000|2021-11-11 23:09:20|87191.9|87087.9|87191.2|87087.2|87191.9|87087.9|87189.2|87085.2|22
1636672170000|2021-11-11 23:09:30|87191.1|87087.1|87187.4|87088.5|87191.1|87089.5|87187.3|87083.3|41
1636672180000|2021-11-11 23:09:40|87187.3|87092.2|87189.1|87092.9|87193.5|87094.4|87185.9|87087.9|38
1636672190000|2021-11-11 23:09:50|87188.9|87092.8|87192|87089.4|87192|87094.1|87180.4|87088.2|24
1636672200000|2021-11-11 23:10:00|87191.9|87089.3|87184.7|87080.7|87191.9|87089.3|87182|87078|31
1636672210000|2021-11-11 23:10:10|87184.5|87080.5|87187.9|87084.2|87190.1|87093.3|87180.4|87079|24
1636672220000|2021-11-11 23:10:20|87186.2|87082.2|87188|87084|87192.2|87088.2|87185.4|87082.2|38
1636672230000|2021-11-11 23:10:30|87191|87087|87190.8|87086.8|87191.9|87088.6|87189.8|87086.3|29
1636672240000|2021-11-11 23:10:40|87190.9|87086.9|87190.1|87086.1|87192.2|87088.2|87190|87086|18
1636672250000|2021-11-11 23:10:50|87191|87087|87192.4|87088.4|87196.3|87098.8|87184.1|87087|41
1636672260000|2021-11-11 23:11:00|87192.8|87090.5|87193.6|87089.6|87195.7|87092.6|87189.8|87085.8|40
1636672270000|2021-11-11 23:11:10|87192.1|87088.1|87189.1|87087.7|87194.1|87090.2|87188.7|87086.8|22
1636672280000|2021-11-11 23:11:20|87188.8|87090.2|87190.5|87096.7|87192.4|87100.6|87183.8|87090.2|31
1636672290000|2021-11-11 23:11:30|87189.5|87095.4|87187.8|87096.7|87192.9|87099.1|87187.8|87094.8|22
1636672300000|2021-11-11 23:11:40|87187.7|87098.6|87191|87098.9|87192.7|87100.7|87185.1|87093.1|26
1636672310000|2021-11-11 23:11:50|87192.6|87099|87188.3|87097.9|87193.2|87099.1|87186.1|87087.4|34
1636672320000|2021-11-11 23:12:00|87188|87096.2|87189.8|87092.4|87196.3|87099.3|87188|87091|30
1636672330000|2021-11-11 23:12:10|87189.6|87092.6|87185.1|87096.6|87192.6|87097.6|87185.1|87092|29
1636672340000|2021-11-11 23:12:20|87185.2|87096.5|87187.2|87093|87191.8|87096.5|87185.1|87093|20
1636672350000|2021-11-11 23:12:30|87187|87093.1|87189.1|87094.2|87191.7|87098.4|87186.2|87092.6|38
1636672360000|2021-11-11 23:12:40|87189.3|87094.3|87187|87095|87190.1|87097.2|87187|87092.3|35
1636672370000|2021-11-11 23:12:50|87186.2|87091|87193.4|87089.4|87193.4|87094.7|87185.1|87089.4|28
1636672380000|2021-11-11 23:13:00|87193.5|87089.5|87187.6|87097.5|87193.5|87101.9|87185.1|87088.8|51
1636672390000|2021-11-11 23:13:10|87187.9|87098.7|87189.6|87098.7|87193.6|87099.4|87187.6|87095.9|31
1636672400000|2021-11-11 23:13:20|87189.4|87099|87188.5|87098.5|87193.8|87099.8|87187.2|87095.9|24
1636672410000|2021-11-11 23:13:30|87187|87096.9|87188.8|87096.4|87190.3|87098.9|87186.2|87091.5|33
1636672420000|2021-11-11 23:13:40|87188.9|87095|87189.8|87100.3|87190.6|87101.4|87187.7|87095|19
1636672430000|2021-11-11 23:13:50|87189.7|87098.8|87191|87097.2|87194.5|87105.3|87186.6|87094|50
1636672440000|2021-11-11 23:14:00|87191.1|87100.3|87189.9|87102.7|87191.1|87105.4|87188.3|87091.6|39
1636672450000|2021-11-11 23:14:10|87189.8|87103.2|87189.5|87099.2|87190.5|87105|87188.2|87099.2|36
1636672460000|2021-11-11 23:14:20|87189.6|87098.3|87195.3|87098.6|87195.8|87104.1|87189.1|87098.3|42
1636672470000|2021-11-11 23:14:30|87191.3|87100.2|87189.7|87101.9|87191.3|87104.3|87189|87098.7|31
1636672480000|2021-11-11 23:14:40|87190|87103.5|87196.9|87092.9|87199|87107.9|87187|87092.9|43
1636672490000|2021-11-11 23:14:50|87196.8|87092.8|87194.2|87099.8|87198.6|87106.2|87192.6|87092.2|34
1636672500000|2021-11-11 23:15:00|87193.9|87100.3|87185|87098.1|87195.7|87104.9|87185|87096.5|37
1636672510000|2021-11-11 23:15:10|87184.4|87098.7|87190.2|87093.4|87190.6|87098.7|87183.3|87093.4|32
1636672520000|2021-11-11 23:15:20|87190|87093.7|87185|87100.5|87191|87103.5|87184.2|87092.9|20
1636672530000|2021-11-11 23:15:30|87184.8|87100.8|87184.9|87095.7|87191.9|87100.8|87184.5|87092.3|34
1636672540000|2021-11-11 23:15:40|87185.3|87095.9|87188|87091.8|87191.9|87096|87185.3|87087.9|30
1636672550000|2021-11-11 23:15:50|87187.7|87092.1|87185.6|87096.1|87190.3|87099.6|87185.6|87087.7|37
1636672560000|2021-11-11 23:16:00|87185.7|87096.2|87188|87099.3|87190.2|87100.4|87185.5|87093|31
1636672570000|2021-11-11 23:16:10|87188.4|87098.4|87188.6|87095.3|87191.8|87098.4|87188.3|87092.7|14
1636672580000|2021-11-11 23:16:20|87188.4|87095.6|87186.4|87102.4|87190.5|87112.2|87184|87095.3|19
1636672590000|2021-11-11 23:16:30|87186.3|87102.9|87193.6|87092.8|87193.6|87104.5|87185.7|87092.6|21
1636672600000|2021-11-11 23:16:40|87192.7|87092.5|87187.8|87091.6|87194.6|87092.9|87187.8|87089.6|20
1636672610000|2021-11-11 23:16:50|87187.3|87091.8|87183.7|87100.9|87190.1|87103.8|87183.2|87090.9|17
1636672620000|2021-11-11 23:17:00|87184|87100.5|87184.5|87097.6|87185.8|87100.5|87183.4|87094.3|35
1636672630000|2021-11-11 23:17:10|87184.7|87093.8|87182.9|87100.1|87202|87102|87181.4|87088.6|29
1636672640000|2021-11-11 23:17:20|87182.4|87100.2|87182.2|87094.4|87185.1|87100.2|87181.4|87092.3|29
1636672650000|2021-11-11 23:17:30|87182.3|87093.7|87186.2|87087|87190.2|87093.7|87181.3|87086.2|15
1636672660000|2021-11-11 23:17:40|87185.4|87088.9|87181.3|87097.3|87185.4|87099.1|87181.1|87088.9|19
1636672670000|2021-11-11 23:17:50|87182.2|87095.3|87182.9|87094.6|87185.2|87095.3|87181.9|87087.3|11
1636672680000|2021-11-11 23:18:00|87182|87095.5|87186.7|87094.5|87186.7|87096.3|87182|87092.4|9
1636672690000|2021-11-11 23:18:10|87186.4|87093.1|87180|87094.8|87186.4|87097.6|87180|87091.7|29
1636672700000|2021-11-11 23:18:20|87179.1|87091.6|87189.6|87085.6|87189.6|87096.3|87179.1|87085.6|22
1636672710000|2021-11-11 23:18:30|87190.3|87086.3|87183.4|87095|87190.3|87099.7|87182.4|87086.2|25
1636672720000|2021-11-11 23:18:40|87182.1|87096.1|87182.3|87095|87189.5|87099.7|87182.1|87092.5|19
1636672730000|2021-11-11 23:18:50|87182.2|87094.9|87183.8|87092.7|87190.3|87095.3|87182.2|87092.4|20
1636672740000|2021-11-11 23:19:00|87183.6|87094.5|87182.1|87093.7|87199.7|87101.5|87181.6|87093.7|36
1636672750000|2021-11-11 23:19:10|87181.8|87094.1|87193.7|87099.4|87196|87101.7|87181.8|87092.3|39
1636672760000|2021-11-11 23:19:20|87194.4|87098.8|87189.1|87095.6|87195.5|87099.8|87186.3|87092.2|56
1636672770000|2021-11-11 23:19:30|87189.3|87095.8|87188.8|87099.3|87192.6|87101.1|87187.7|87090|29
1636672780000|2021-11-11 23:19:40|87189|87099|87186.3|87097.6|87189|87100.2|87186.3|87096.8|24
1636672790000|2021-11-11 23:19:50|87186.2|87098.7|87186.6|87102.2|87190.4|87105.4|87185.7|87097.7|36
1636672800000|2021-11-11 23:20:00|87186.7|87102.6|87184.9|87095.7|87192.5|87105.7|87184.5|87092.6|43
1636672810000|2021-11-11 23:20:10|87185.3|87094.1|87192.7|87092.1|87192.8|87102.3|87184.5|87092.1|36
1636672820000|2021-11-11 23:20:20|87192.9|87092.3|87189.5|87098.8|87193.6|87098.8|87187.9|87089.3|48
1636672830000|2021-11-11 23:20:30|87190.5|87097.4|87185.8|87098.1|87190.5|87098.2|87185.8|87095.3|22
1636672840000|2021-11-11 23:20:40|87185.6|87098.5|87184.4|87096.4|87189.3|87100.8|87184.4|87096.4|28
1636672850000|2021-11-11 23:20:50|87184.3|87094.4|87186.5|87096.5|87189.8|87098|87184.3|87092.5|19
1636672860000|2021-11-11 23:21:00|87186.3|87096.8|87187|87096.1|87192.8|87096.8|87186.3|87091.8|28
1636672870000|2021-11-11 23:21:10|87187.1|87096.2|87187.3|87092.5|87201|87102.7|87185.8|87092.5|27
1636672880000|2021-11-11 23:21:20|87191.1|87090.5|87185|87096.1|87191.1|87096.5|87184.5|87090.5|30
1636672890000|2021-11-11 23:21:30|87191.1|87095.4|87186.8|87098|87191.1|87101.9|87184.5|87093.8|28
1636672900000|2021-11-11 23:21:40|87185.7|87098.3|87186.3|87097.9|87192.1|87099.2|87185.7|87092.5|12
1636672910000|2021-11-11 23:21:50|87184.9|87095.1|87181.8|87104.8|87188.9|87106.8|87181.1|87089.9|20
1636672920000|2021-11-11 23:22:00|87184.3|87100.3|87194.6|87090.6|87194.6|87102.6|87182.8|87090.6|27
1636672930000|2021-11-11 23:22:10|87193.9|87089.9|87188.4|87101|87194.4|87102.8|87187|87089.9|33
1636672940000|2021-11-11 23:22:20|87188|87099.8|87189.5|87096.9|87192.4|87100.8|87187.6|87093.4|20
1636672950000|2021-11-11 23:22:30|87190.2|87095.8|87186.7|87087|87190.6|87096.1|87184|87087|32
1636672960000|2021-11-11 23:22:40|87186.3|87090.3|87187.8|87092.7|87189.3|87094.3|87186.2|87090.3|16
1636672970000|2021-11-11 23:22:50|87187.2|87094.1|87187.1|87096.8|87193.5|87098.1|87186.3|87091.7|28
1636672980000|2021-11-11 23:23:00|87188|87095.3|87188.5|87090.6|87191.7|87100.2|87184.9|87087.7|20
1636672990000|2021-11-11 23:23:10|87189.3|87089.7|87193.1|87089.3|87193.1|87094.2|87188.1|87087|23
1636673000000|2021-11-11 23:23:20|87189.3|87089.1|87185.6|87091.1|87189.4|87092.8|87185.6|87089.1|12
1636673010000|2021-11-11 23:23:30|87186|87090.3|87183.7|87091.9|87186.3|87096.7|87181|87087.6|36
1636673020000|2021-11-11 23:23:40|87184.4|87089.8|87185.3|87089.9|87187|87094|87182.9|87089.2|20
1636673030000|2021-11-11 23:23:50|87184.4|87089.4|87189.9|87087.7|87189.9|87099.4|87177.6|87087.7|46
1636673040000|2021-11-11 23:24:00|87190.3|87086.3|87194.3|87098.7|87197.7|87100.8|87185.7|87086.3|35
1636673050000|2021-11-11 23:24:10|87194|87099.2|87194.3|87101|87195.4|87101.2|87193.7|87098.3|23
1636673060000|2021-11-11 23:24:20|87195.5|87101.7|87191.3|87101.2|87195.5|87104.9|87189|87098.8|17
1636673070000|2021-11-11 23:24:30|87190.7|87100.1|87191.1|87097.5|87193.3|87102.6|87189.8|87094.8|28
1636673080000|2021-11-11 23:24:40|87190.3|87096.6|87188|87098.2|87193.3|87108.3|87183.9|87096.6|37
1636673090000|2021-11-11 23:24:50|87188.2|87100|87194.8|87094.9|87197.2|87100.3|87188.2|87091.8|52
1636673100000|2021-11-11 23:25:00|87195.1|87095.4|87188.4|87100.9|87197.1|87100.9|87188.4|87095|56
1636673110000|2021-11-11 23:25:10|87190.6|87099.1|87189.1|87098.7|87192.8|87100.4|87189.1|87095|25
1636673120000|2021-11-11 23:25:20|87188.4|87099.1|87191.1|87097.4|87191.1|87102.6|87187.7|87095.6|11
1636673130000|2021-11-11 23:25:30|87189.3|87098.3|87188.8|87099.6|87190.2|87106.9|87186.1|87095.8|31
1636673140000|2021-11-11 23:25:40|87191.4|87095.3|87195.8|87091.8|87195.8|87100.3|87189.1|87091.8|10
1636673150000|2021-11-11 23:25:50|87196.6|87092.6|87193|87098.7|87196.6|87103.1|87191.2|87090.7|34
1636673160000|2021-11-11 23:26:00|87191.1|87100.7|87192.3|87100.1|87192.9|87105.2|87190.4|87099.8|21
1636673170000|2021-11-11 23:26:10|87191.6|87099.9|87191.7|87097.1|87193.6|87104.5|87190.3|87097.1|21
1636673180000|2021-11-11 23:26:20|87189|87099.4|87192.4|87100.2|87192.4|87107.8|87185.9|87099.4|18
1636673190000|2021-11-11 23:26:30|87190.4|87103.7|87190|87097.4|87196.3|87103.7|87187.5|87092.3|28
1636673200000|2021-11-11 23:26:40|87189.3|87097.1|87186.5|87099.6|87194.7|87102.9|87186.5|87091.5|26
1636673210000|2021-11-11 23:26:50|87186.9|87099.5|87183.9|87097|87189|87101.6|87183.9|87094.9|43
1636673220000|2021-11-11 23:27:00|87184.2|87096|87192.9|87096.4|87192.9|87098.2|87183.8|87092.1|35
1636673230000|2021-11-11 23:27:10|87192.8|87096.5|87185.1|87093.8|87192.8|87100.7|87184.3|87089.7|43
1636673240000|2021-11-11 23:27:20|87184.2|87094.3|87185.4|87097.6|87187.2|87097.6|87184.1|87092.1|21
1636673250000|2021-11-11 23:27:30|87185.2|87097.4|87197|87093|87197|87104.8|87184.6|87093|28
1636673260000|2021-11-11 23:27:40|87196.7|87092.7|87190.1|87096.2|87196.7|87098.5|87189.3|87092.7|20
1636673270000|2021-11-11 23:27:50|87189.5|87099.3|87191|87092|87192.7|87099.3|87188.4|87092|13
1636673280000|2021-11-11 23:28:00|87189.5|87094.6|87187.5|87097|87190.5|87104.5|87186.4|87093.6|19
1636673290000|2021-11-11 23:28:10|87186.3|87097.8|87189.2|87093.6|87192.3|87098.5|87186.3|87093.6|15
1636673300000|2021-11-11 23:28:20|87189.1|87094.6|87187.9|87098.5|87189.1|87106.1|87186.4|87094.6|18
1636673310000|2021-11-11 23:28:30|87187.4|87101.8|87188|87099.4|87194.3|87104.7|87187.4|87090.3|16
1636673320000|2021-11-11 23:28:40|87187.3|87100.1|87185.4|87097.4|87188.5|87102.3|87185.3|87093.2|30
1636673330000|2021-11-11 23:28:50|87185.5|87097.5|87180.8|87093.7|87185.5|87097.8|87180.7|87093.2|43
1636673340000|2021-11-11 23:29:00|87180.6|87095.9|87180.4|87095.1|87185.5|87097.5|87178.2|87091.5|26
1636673350000|2021-11-11 23:29:10|87180.5|87095.2|87184.7|87088.6|87189.5|87095.6|87179.9|87085.7|33
1636673360000|2021-11-11 23:29:20|87185.5|87086.6|87185.6|87084.6|87185.8|87094.5|87175.1|87077.8|18
1636673370000|2021-11-11 23:29:30|87184|87081.1|87186.1|87085.9|87187.3|87093.3|87181.2|87079.3|44
1636673380000|2021-11-11 23:29:40|87183.5|87087.3|87185.5|87087.4|87187|87091.6|87181.4|87086.3|27
1636673390000|2021-11-11 23:29:50|87182.7|87085.4|87182.9|87085.6|87187.1|87091.8|87181.7|87084|26
1636673400000|2021-11-11 23:30:00|87181.6|87077.6|87178|87085.6|87181.6|87093.4|87173.9|87077.6|31
1636673410000|2021-11-11 23:30:10|87181.3|87080.7|87180.5|87076.5|87181.4|87089|87176.8|87076.2|31
1636673420000|2021-11-11 23:30:20|87181|87079.6|87178.9|87079.5|87181.9|87083.9|87177|87076.7|26
1636673430000|2021-11-11 23:30:30|87179|87081.5|87181.9|87081.9|87184.6|87086.1|87177.4|87077.8|34
1636673440000|2021-11-11 23:30:40|87182.3|87083.4|87183|87083.6|87184.7|87083.6|87181.1|87079.3|19
1636673450000|2021-11-11 23:30:50|87185.7|87081.7|87184|87084.6|87185.7|87089.5|87179.6|87079.9|21
1636673460000|2021-11-11 23:31:00|87183.6|87084.1|87182.7|87089.2|87186.1|87089.7|87180.6|87081|21
1636673470000|2021-11-11 23:31:10|87182.9|87090.4|87184.6|87080.6|87187.3|87090.4|87179.4|87076.4|28
1636673480000|2021-11-11 23:31:20|87183.1|87079.1|87181.8|87083|87184.5|87086.9|87179.7|87076.3|28
1636673490000|2021-11-11 23:31:30|87183.5|87080.8|87182.2|87084.7|87185.7|87087|87182.2|87080.6|37
1636673500000|2021-11-11 23:31:40|87182.3|87084.2|87190.4|87089.8|87194.4|87094.9|87182.1|87081.5|38
1636673510000|2021-11-11 23:31:50|87191|87090.2|87190.1|87086.1|87192.1|87090.2|87187.5|87083.5|25
1636673520000|2021-11-11 23:32:00|87190|87086|87191|87087|87191.4|87087.4|87189.7|87085.7|22
1636673530000|2021-11-11 23:32:10|87191.7|87088.5|87190.3|87086.3|87193.6|87089.6|87190.3|87086.3|15
1636673540000|2021-11-11 23:32:20|87191.6|87087.6|87189.6|87085.6|87191.6|87087.6|87188.7|87084.7|19
1636673550000|2021-11-11 23:32:30|87190.1|87086.1|87191.8|87087.8|87192.5|87088.5|87189.4|87085.4|22
1636673560000|2021-11-11 23:32:40|87192.5|87088.5|87195.2|87096.2|87196.5|87096.2|87191.4|87087.4|42
1636673570000|2021-11-11 23:32:50|87195.1|87094.1|87215.6|87120.5|87218.2|87120.6|87192.9|87092.5|53
1636673580000|2021-11-11 23:33:00|87214.3|87119.4|87215.8|87122.1|87221.3|87155.1|87205.1|87112.3|52
1636673590000|2021-11-11 23:33:10|87216.2|87122.2|87210.4|87160.4|87224.7|87165.3|87206.1|87122.2|46
1636673600000|2021-11-11 23:33:20|87209.6|87159.6|87216.5|87166.5|87225.9|87167.5|87209.6|87141.7|33
1636673610000|2021-11-11 23:33:30|87216.6|87166.6|87219.7|87169.7|87220.9|87170.9|87216.6|87166.6|24
1636673620000|2021-11-11 23:33:40|87220.2|87170.2|87168.9|87064.9|87221|87171|87135.7|87031.7|39
1636673630000|2021-11-11 23:33:50|87173|87069|87170.3|87081.1|87178.2|87108.3|87157.3|87053.3|78
1636673640000|2021-11-11 23:34:00|87169.5|87076.6|87159.3|87055.3|87174.1|87094.8|87144.8|87043.1|74
1636673650000|2021-11-11 23:34:10|87161.2|87057.2|87142.9|87092.9|87171.4|87092.9|87142.9|87045.5|73
1636673660000|2021-11-11 23:34:20|87151.6|87081.4|87153.8|87071.4|87156.3|87092.1|87135.4|87067.3|61
1636673670000|2021-11-11 23:34:30|87154.1|87075.5|87149.4|87052.9|87157.7|87092.8|87129.5|87025.5|65
1636673680000|2021-11-11 23:34:40|87149.9|87053|87178.1|87074.1|87178.1|87074.1|87139.5|87046.3|49
1636673690000|2021-11-11 23:34:50|87177.2|87073.2|87181.6|87077.6|87181.9|87077.9|87176.7|87072.7|33
1636673700000|2021-11-11 23:35:00|87181.8|87077.8|87181|87077|87182.6|87078.6|87180.9|87076.9|23
1636673710000|2021-11-11 23:35:10|87181.5|87077.5|87184|87080|87184|87080|87181.3|87077.3|28
1636673720000|2021-11-11 23:35:20|87183.9|87079.9|87183.2|87079.2|87184|87080|87182.5|87078.5|20
1636673730000|2021-11-11 23:35:30|87183.4|87079.4|87182.8|87078.8|87184.1|87080.1|87181.4|87077.4|22
1636673740000|2021-11-11 23:35:40|87181.9|87077.9|87180.5|87076.5|87181.9|87077.9|87180.4|87076.4|24
1636673750000|2021-11-11 23:35:50|87180|87076|87180|87076|87181.4|87077.4|87178.4|87074.4|23
1636673760000|2021-11-11 23:36:00|87180.1|87076.1|87181.4|87077.4|87182.3|87078.3|87180.1|87076.1|23
1636673770000|2021-11-11 23:36:10|87181.2|87077.2|87184.9|87080.9|87185.1|87081.1|87180.2|87076.2|28
1636673780000|2021-11-11 23:36:20|87185.1|87081.1|87184.6|87080.6|87187.3|87083.3|87183.7|87079.7|35
1636673790000|2021-11-11 23:36:30|87184.5|87080.5|87187|87083|87188.2|87084.2|87183.1|87079.1|39
1636673800000|2021-11-11 23:36:40|87186.7|87083.1|87187.9|87083.9|87188.5|87087|87186.1|87082.2|25
1636673810000|2021-11-11 23:36:50|87189.5|87085.5|87184.3|87085.8|87189.5|87086.5|87184.3|87083.5|33
1636673820000|2021-11-11 23:37:00|87184.7|87085.9|87180.5|87084.7|87184.7|87087.3|87180.4|87083.4|28
1636673830000|2021-11-11 23:37:10|87179.3|87085.5|87182.1|87081.9|87183.7|87085.5|87179.3|87079.2|26
1636673840000|2021-11-11 23:37:20|87182|87079.8|87182|87089|87189.8|87090.1|87181.8|87079.3|41
1636673850000|2021-11-11 23:37:30|87182.7|87088|87188.5|87085.2|87189.9|87089.4|87182.1|87081.5|29
1636673860000|2021-11-11 23:37:40|87186.6|87086.7|87184.2|87088.4|87189.1|87089|87183.6|87084.5|30
1636673870000|2021-11-11 23:37:50|87184|87088.3|87184.8|87088.1|87188.2|87089.8|87184|87085.7|16
1636673880000|2021-11-11 23:38:00|87184.5|87088.8|87178.8|87081.2|87188|87090.4|87176.4|87081.2|31
1636673890000|2021-11-11 23:38:10|87176|87083|87172.7|87082.2|87181.4|87083.5|87170.2|87076.4|37
1636673900000|2021-11-11 23:38:20|87171.4|87083.2|87175|87079.5|87177.8|87083.3|87171.4|87076.1|19
1636673910000|2021-11-11 23:38:30|87169.6|87082.8|87174.6|87081.9|87177.1|87083.5|87169.1|87079.4|19
1636673920000|2021-11-11 23:38:40|87175.2|87082|87181.3|87086.8|87189.3|87089.9|87174.7|87079.3|59
1636673930000|2021-11-11 23:38:50|87181.4|87085.3|87190.4|87086.4|87194.2|87091.2|87179.6|87079.2|65
1636673940000|2021-11-11 23:39:00|87194.5|87093.4|87189.5|87088.8|87194.5|87094.4|87181.6|87087|35
1636673950000|2021-11-11 23:39:10|87188.6|87090.1|87188.2|87094.9|87191.3|87094.9|87187|87084.7|35
1636673960000|2021-11-11 23:39:20|87187.9|87095.2|87192.1|87088.1|87192.8|87097.9|87187.8|87088.1|34
1636673970000|2021-11-11 23:39:30|87191.2|87089.6|87189|87090.8|87192.3|87093|87188.9|87088.4|26
1636673980000|2021-11-11 23:39:40|87188.9|87090.7|87184.8|87090.8|87189.2|87094.7|87184.8|87089.3|25
1636673990000|2021-11-11 23:39:50|87187.7|87088|87187.6|87083.6|87188.6|87090.4|87185.5|87083.5|24
1636674000000|2021-11-11 23:40:00|87187.5|87084.3|87186.4|87089.2|87191.1|87090.9|87185.7|87083.7|28
1636674010000|2021-11-11 23:40:10|87187.1|87087.9|87185.3|87090.2|87189.8|87090.2|87185.3|87085.6|11
1636674020000|2021-11-11 23:40:20|87185.7|87089.3|87183.2|87087.5|87186|87091.6|87182.9|87086.6|27
1636674030000|2021-11-11 23:40:30|87183.5|87087.8|87176.5|87079.1|87184.1|87088.4|87169.2|87076.3|32
1636674040000|2021-11-11 23:40:40|87170.5|87082.1|87174.3|87079.1|87175.9|87082.9|87168.9|87077.5|24
1636674050000|2021-11-11 23:40:50|87185.8|87081.8|87173|87081.2|87185.8|87084.1|87171.1|87076.2|29
1636674060000|2021-11-11 23:41:00|87171.2|87081.9|87175.9|87080.6|87178.1|87082.4|87171.2|87078.9|25
1636674070000|2021-11-11 23:41:10|87175.2|87081.5|87175.3|87082.8|87180.4|87083.2|87175.2|87080.4|22
1636674080000|2021-11-11 23:41:20|87175.9|87082.4|87178.6|87082.2|87180|87084.2|87175.9|87080.4|19
1636674090000|2021-11-11 23:41:30|87178.1|87081.6|87179|87083|87182.3|87084.4|87175.9|87081.5|42
1636674100000|2021-11-11 23:41:40|87178.8|87082.8|87176.3|87085.2|87179.1|87090.3|87169.6|87081.9|19
1636674110000|2021-11-11 23:41:50|87176.4|87083.2|87172|87081.8|87179.7|87085.5|87169.4|87079.4|18
1636674120000|2021-11-11 23:42:00|87172.2|87082.1|87173.7|87078.4|87176.9|87085.4|87172.2|87078.3|39
1636674130000|2021-11-11 23:42:10|87173.1|87078.9|87171.2|87078|87174.5|87080.1|87170.7|87077.8|32
1636674140000|2021-11-11 23:42:20|87171.3|87078.2|87170.6|87080.1|87173.8|87080.1|87169.4|87075.6|21
1636674150000|2021-11-11 23:42:30|87172.3|87080|87171.8|87080|87174.1|87081.4|87166.9|87074.6|19
1636674160000|2021-11-11 23:42:40|87172.5|87080.7|87173.1|87078.7|87177.1|87080.7|87171.8|87076|23
1636674170000|2021-11-11 23:42:50|87173.9|87078.1|87172.5|87080|87176.7|87080|87172.3|87075.6|29
1636674180000|2021-11-11 23:43:00|87171.2|87080.9|87173.4|87078.9|87176.1|87080.9|87171.2|87078.2|22
1636674190000|2021-11-11 23:43:10|87173.3|87078.7|87173.4|87076.3|87173.4|87080.9|87169.6|87076.3|14
1636674200000|2021-11-11 23:43:20|87172.9|87077.7|87169.6|87082.1|87175.3|87084.4|87167.8|87076.8|24
1636674210000|2021-11-11 23:43:30|87176.2|87078.1|87185.5|87089.3|87192|87092.2|87170.5|87078.1|34
1636674220000|2021-11-11 23:43:40|87185|87090.9|87184.3|87088.1|87188.2|87091.1|87183|87084.2|31
1636674230000|2021-11-11 23:43:50|87183.7|87089|87183.9|87090.5|87185.7|87093.4|87181.8|87088.1|29
1636674240000|2021-11-11 23:44:00|87184|87091.8|87187.6|87083.9|87187.6|87091.8|87181.4|87083.4|17
1636674250000|2021-11-11 23:44:10|87187.8|87084.1|87183.7|87090|87189.4|87091.4|87180.5|87084.1|36
1636674260000|2021-11-11 23:44:20|87184|87090.1|87182.5|87090.1|87185.8|87090.2|87182.4|87087.4|14
1636674270000|2021-11-11 23:44:30|87181.9|87088.9|87184.2|87086.6|87185.3|87092.2|87180.6|87085.3|21
1636674280000|2021-11-11 23:44:40|87184.1|87086.7|87185.1|87084.7|87186.4|87088.3|87182.7|87083.6|15
1636674290000|2021-11-11 23:44:50|87184.8|87085|87179.4|87086.2|87185.6|87089.1|87178.4|87084.4|29
1636674300000|2021-11-11 23:45:00|87179.8|87085.8|87177.8|87090.5|87181|87090.5|87177.8|87085.8|21
1636674310000|2021-11-11 23:45:10|87179.3|87088.9|87175.6|87082.2|87182.3|87094.2|87174.6|87081.3|48
1636674320000|2021-11-11 23:45:20|87179.2|87079.6|87178.3|87082.4|87179.2|87084.8|87172.9|87079.6|21
1636674330000|2021-11-11 23:45:30|87177.5|87081.6|87177.7|87081.4|87179.5|87084.5|87173.7|87080.1|21
1636674340000|2021-11-11 23:45:40|87177.2|87080.7|87174.7|87079.9|87177.7|87082.1|87172.4|87074.9|28
1636674350000|2021-11-11 23:45:50|87176.3|87080.1|87178.4|87079.8|87178.9|87082.2|87174.3|87078.4|27
1636674360000|2021-11-11 23:46:00|87177|87081|87175.4|87084.1|87178.2|87085.8|87174.6|87081|23
1636674370000|2021-11-11 23:46:10|87177.5|87083|87176.8|87084.8|87185.7|87095.8|87175.2|87079.8|35
1636674380000|2021-11-11 23:46:20|87175.8|87083.6|87173|87085.1|87175.8|87086.9|87171|87083.6|20
1636674390000|2021-11-11 23:46:30|87172.8|87085.2|87171.7|87085.7|87174.4|87086.9|87171|87083.7|26
1636674400000|2021-11-11 23:46:40|87172|87084.8|87173.7|87087.3|87174.7|87087.3|87170.8|87084|15
1636674410000|2021-11-11 23:46:50|87174.3|87086.3|87173.4|87083.7|87174.5|87086.4|87171.8|87083.2|11
1636674420000|2021-11-11 23:47:00|87173.9|87085.2|87165.9|87087.3|87174.3|87088.9|87164.3|87083.2|19
1636674430000|2021-11-11 23:47:10|87176.2|87081.4|87186|87088.6|87189.6|87092|87176.2|87081.4|42
1636674440000|2021-11-11 23:47:20|87185.9|87088.5|87186.4|87090|87188.5|87090|87185|87086.8|21
1636674450000|2021-11-11 23:47:30|87185.9|87089.9|87190.7|87087.8|87191.2|87090.5|87185.9|87086.6|34
1636674460000|2021-11-11 23:47:40|87186.8|87089.7|87190.4|87088.4|87190.4|87092.6|87185.8|87088.4|25
1636674470000|2021-11-11 23:47:50|87191.3|87088.1|87187.3|87089.7|87192.6|87092.2|87186|87086.4|36
1636674480000|2021-11-11 23:48:00|87184.7|87092.8|87189.9|87092|87193|87093|87184.6|87088.2|35
1636674490000|2021-11-11 23:48:10|87189.3|87092.6|87189.2|87092.8|87189.3|87094.4|87186.8|87090.5|25
1636674500000|2021-11-11 23:48:20|87186.2|87095.7|87186.2|87093.9|87189.1|87095.7|87184.5|87090.9|16
1636674510000|2021-11-11 23:48:30|87187|87094.1|87183.9|87090|87187|87094.5|87181.6|87087.8|45
1636674520000|2021-11-11 23:48:40|87185.6|87086.6|87186|87088.1|87186.8|87090.5|87183.2|87086.6|7
1636674530000|2021-11-11 23:48:50|87187.1|87087.1|87184.9|87091.4|87187.2|87093|87183|87085.4|33
1636674540000|2021-11-11 23:49:00|87188.2|87088|87182.3|87092.4|87188.8|87094.1|87182.3|87086.2|27
1636674550000|2021-11-11 23:49:10|87183|87091.3|87184.4|87087.8|87185.4|87091.3|87182.5|87087.4|22
1636674560000|2021-11-11 23:49:20|87184.9|87088.4|87184.8|87089.8|87186.3|87090.7|87183.1|87085.2|14
1636674570000|2021-11-11 23:49:30|87182.8|87087.6|87179.7|87081|87185.2|87092.2|87173.7|87079.1|34
1636674580000|2021-11-11 23:49:40|87177.4|87083.9|87183.7|87087.1|87186.9|87087.6|87177|87083.4|57
1636674590000|2021-11-11 23:49:50|87183.6|87086.8|87182.5|87083.3|87188.2|87087.3|87182.5|87081.4|31
1636674600000|2021-11-11 23:50:00|87181.2|87085.1|87179.6|87090.7|87184|87090.7|87178.9|87085.1|27
1636674610000|2021-11-11 23:50:10|87182.6|87089.7|87182.3|87093.7|87183|87094.9|87181|87088.4|25
1636674620000|2021-11-11 23:50:20|87180.4|87095.4|87183.7|87090.4|87186.7|87095.4|87180|87085|16
1636674630000|2021-11-11 23:50:30|87183.8|87090.7|87187.9|87089.1|87187.9|87096.4|87178.1|87088.8|43
1636674640000|2021-11-11 23:50:40|87185.4|87090.5|87188.9|87088.3|87189.3|87094.5|87181.2|87088.3|20
1636674650000|2021-11-11 23:50:50|87188.6|87089.4|87186.7|87091.1|87188.6|87092.3|87183.9|87089.4|13
1636674660000|2021-11-11 23:51:00|87186.8|87090.8|87184.9|87089|87187.2|87092.7|87184.6|87088.7|25
1636674670000|2021-11-11 23:51:10|87184.5|87089.9|87184.9|87090.5|87184.9|87091.9|87182.2|87089.4|27
1636674680000|2021-11-11 23:51:20|87185.2|87089.7|87177.5|87092.2|87185.9|87093.6|87176|87088.8|14
1636674690000|2021-11-11 23:51:30|87180.1|87091|87185.3|87091.1|87185.6|87094|87177.8|87088.3|21
1636674700000|2021-11-11 23:51:40|87185.6|87091.3|87188.2|87085.4|87190.1|87091.3|87182|87083.8|13
1636674710000|2021-11-11 23:51:50|87185.9|87088.4|87184.8|87093.2|87187.7|87093.2|87184|87087.1|22
1636674720000|2021-11-11 23:52:00|87184.7|87093|87183.1|87092.1|87187.1|87093.9|87183.1|87090.7|20
1636674730000|2021-11-11 23:52:10|87183.7|87093.4|87187.7|87087.1|87190.1|87093.4|87181.7|87086.1|16
1636674740000|2021-11-11 23:52:20|87185.2|87090.1|87184.1|87090.2|87188.4|87093.7|87178.5|87085.3|22
1636674750000|2021-11-11 23:52:30|87183.7|87089.4|87190.5|87087.5|87190.5|87093.2|87180.3|87087.5|12
1636674760000|2021-11-11 23:52:40|87191.2|87087.2|87183.7|87092.8|87191.5|87092.8|87183.7|87087.2|19
1636674770000|2021-11-11 23:52:50|87188|87094.7|87187.7|87091.9|87192|87094.7|87184.2|87089|24
1636674780000|2021-11-11 23:53:00|87187.8|87092|87184|87093|87187.8|87093.6|87184|87091.8|22
1636674790000|2021-11-11 23:53:10|87181.6|87094.4|87192|87090.2|87192|87096.4|87181.2|87089.9|18
1636674800000|2021-11-11 23:53:20|87188.9|87091.5|87185.3|87092|87188.9|87093.7|87182.4|87084.7|8
1636674810000|2021-11-11 23:53:30|87183.4|87094|87184.3|87093.9|87190.9|87094.1|87182.3|87086.4|21
1636674820000|2021-11-11 23:53:40|87184|87093.8|87190.7|87090.6|87190.7|87095|87183.9|87089.9|16
1636674830000|2021-11-11 23:53:50|87190.6|87090.8|87187.9|87092.9|87190.6|87093.4|87187.1|87088|14
1636674840000|2021-11-11 23:54:00|87188.4|87092.4|87187.4|87093|87194.5|87093.9|87186.3|87089.4|18
1636674850000|2021-11-11 23:54:10|87186.5|87092.9|87188.2|87090.6|87189.2|87093.5|87184.2|87090.5|26
1636674860000|2021-11-11 23:54:20|87187.5|87091|87191.5|87088.2|87192.3|87091.5|87187.5|87088.2|13
1636674870000|2021-11-11 23:54:30|87192|87088.8|87187.2|87091.4|87192.1|87095.3|87182.8|87088.8|16
1636674880000|2021-11-11 23:54:40|87187.1|87090.3|87183.9|87089.1|87188.4|87093.9|87183.5|87087.2|24
1636674890000|2021-11-11 23:54:50|87184|87088.1|87182.4|87090.2|87184|87091.1|87181.1|87088.1|14
1636674900000|2021-11-11 23:55:00|87181.6|87090.1|87184.9|87080.9|87187|87091.3|87179.5|87080.9|20
1636674910000|2021-11-11 23:55:10|87187|87084.2|87177|87087.1|87187|87089.3|87177|87082|26
1636674920000|2021-11-11 23:55:20|87176.7|87084.7|87180.5|87089.3|87183.7|87089.9|87174.4|87083.6|36
1636674930000|2021-11-11 23:55:30|87180|87089.4|87180.3|87086.7|87186.1|87090|87179.8|87085.3|19
1636674940000|2021-11-11 23:55:40|87180|87086.4|87182.7|87087.5|87185.3|87087.5|87180|87083.3|10
1636674950000|2021-11-11 23:55:50|87181.4|87087.2|87167.9|87083.3|87185|87087.2|87166.4|87078.6|48
1636674960000|2021-11-11 23:56:00|87167|87085.3|87155.4|87082.3|87169.9|87087.5|87155.4|87081.2|41
1636674970000|2021-11-11 23:56:10|87155.6|87082.4|87154.3|87079.3|87162.7|87094.5|87142|87079.3|33
1636674980000|2021-11-11 23:56:20|87153.1|87080.1|87186.6|87107.5|87187.9|87110.9|87153.1|87078.5|43
1636674990000|2021-11-11 23:56:30|87185.3|87108|87193.6|87101.9|87206.8|87133.2|87170.4|87091.7|46
1636675000000|2021-11-11 23:56:40|87185.5|87085.5|87157.2|87063.6|87185.5|87085.5|87132.8|87028.8|62
1636675010000|2021-11-11 23:56:50|87163.4|87059.4|87160.3|87056.3|87163.6|87060.6|87158.1|87055.4|29
1636675020000|2021-11-11 23:57:00|87163|87063.4|87156.6|87061.4|87165|87064.2|87154.5|87059.2|22
1636675030000|2021-11-11 23:57:10|87156.4|87062.1|87161|87065.9|87161|87069.4|87154.8|87060.7|28
1636675040000|2021-11-11 23:57:20|87159.7|87067.1|87160.5|87066.3|87162.3|87069.3|87159.3|87065.7|23
1636675050000|2021-11-11 23:57:30|87160.6|87066|87161.4|87068.9|87163.7|87071.1|87157.6|87065|23
1636675060000|2021-11-11 23:57:40|87162.2|87067.6|87168.5|87073.1|87176.5|87076.5|87162.2|87067.6|35
1636675070000|2021-11-11 23:57:50|87167.8|87075.7|87171.4|87076.5|87180|87077.6|87167.8|87069.4|24
1636675080000|2021-11-11 23:58:00|87171.3|87076.4|87170|87076.2|87171.6|87078.1|87168.8|87075.1|13
1636675090000|2021-11-11 23:58:10|87170.3|87076.4|87174.4|87076.7|87178.1|87076.8|87166.9|87069.8|29
1636675100000|2021-11-11 23:58:20|87170.3|87073.6|87178.5|87074.5|87178.5|87077.6|87169.3|87072.6|19
1636675110000|2021-11-11 23:58:30|87178.6|87074.6|87175.3|87071.3|87178.7|87074.7|87174.8|87071.3|24
1636675120000|2021-11-11 23:58:40|87175.5|87071.8|87175.6|87071.6|87176.6|87072.6|87175.3|87071.3|11
1636675130000|2021-11-11 23:58:50|87175.8|87071.8|87179.4|87075.4|87179.4|87075.4|87174.6|87070.6|17
1636675140000|2021-11-11 23:59:00|87178.2|87074.2|87177.5|87076.4|87179.2|87077.5|87176|87072.7|27
1636675150000|2021-11-11 23:59:10|87175.3|87078.9|87179|87075|87181|87079.5|87174.4|87073.9|24
1636675160000|2021-11-11 23:59:20|87178.9|87074.9|87176.2|87072.2|87179|87075|87174.9|87072.1|13
1636675170000|2021-11-11 23:59:30|87177.2|87074.9|87178.8|87074.8|87179.5|87075.5|87170.8|87072.3|21
1636675180000|2021-11-11 23:59:40|87178.9|87074.9|87171.3|87073.2|87180|87077.1|87171.3|87072.3|21
1636675190000|2021-11-11 23:59:50|87174.9|87072.7|87178.2|87075.1|87180.3|87077.1|87173.4|87071.5|20
1636675200000|2021-11-12 00:00:00|87179.6|87075|87168|87075.3|87179.6|87076.1|87167.3|87069.1|46
1636675210000|2021-11-12 00:00:10|87167.4|87076|87178.5|87079.4|87181.4|87080.7|87166.7|87069.9|30
1636675220000|2021-11-12 00:00:20|87178.8|87079|87175.7|87079|87179.5|87082.4|87172.7|87074.7|41
1636675230000|2021-11-12 00:00:30|87175.5|87079.8|87172.7|87081.2|87176.5|87083.1|87172.7|87079|35
1636675240000|2021-11-12 00:00:40|87174.2|87081.3|87181.4|87088.8|87184.5|87090|87170.1|87077|54
1636675250000|2021-11-12 00:00:50|87179.6|87089.9|87177.8|87082.4|87185.3|87094.7|87175.9|87077.6|41
1636675260000|2021-11-12 00:01:00|87176.3|87082.9|87176.4|87086.5|87177.1|87089.2|87172.3|87082.9|44
1636675270000|2021-11-12 00:01:10|87175.8|87086.4|87181.5|87088.6|87187.2|87094.1|87175.4|87085.5|45
1636675280000|2021-11-12 00:01:20|87182.3|87090.1|87178.1|87091.9|87188.7|87093|87176.5|87085|53
1636675290000|2021-11-12 00:01:30|87178|87091.8|87176.3|87096.2|87185.8|87097.4|87171.9|87079.8|63
1636675300000|2021-11-12 00:01:40|87176.5|87096.8|87173.3|87096.9|87176.5|87098.3|87173|87094.5|29
1636675310000|2021-11-12 00:01:50|87174.1|87097|87173|87084.2|87183|87098.6|87171.4|87080.8|34
1636675320000|2021-11-12 00:02:00|87173.8|87086.2|87177.7|87083|87182.5|87086.2|87164.2|87075|54
1636675330000|2021-11-12 00:02:10|87182.1|87081.1|87169.7|87081.5|87182.1|87088.4|87169.7|87079.1|58
1636675340000|2021-11-12 00:02:20|87168.9|87084.2|87168.9|87089.7|87180.1|87089.7|87168.3|87080.8|53
1636675350000|2021-11-12 00:02:30|87169.9|87090.2|87175.8|87090.8|87187.8|87096.5|87169.5|87080.2|55
1636675360000|2021-11-12 00:02:40|87176|87088.2|87176.8|87086.1|87189.4|87097.4|87172.3|87078.7|75
1636675370000|2021-11-12 00:02:50|87177.2|87086.6|87182.5|87081.2|87184.8|87087.9|87176.5|87080.4|54
1636675380000|2021-11-12 00:03:00|87183.7|87082.5|87181.4|87085.3|87190|87089.9|87180.8|87082.5|55
1636675390000|2021-11-12 00:03:10|87181.3|87085.2|87186.7|87083.4|87187.9|87092|87178.6|87082.8|63
1636675400000|2021-11-12 00:03:20|87187.2|87083.2|87190.9|87086.9|87191.4|87092|87182.7|87083.2|70
1636675410000|2021-11-12 00:03:30|87190.8|87086.8|87186.8|87086.6|87190.8|87091.8|87184.8|87084.4|64
1636675420000|2021-11-12 00:03:40|87186.4|87087.1|87189.3|87090.5|87190|87094.4|87176.9|87086.7|53
1636675430000|2021-11-12 00:03:50|87189.4|87090|87190.2|87088.6|87191|87094.6|87180.1|87084.5|46
1636675440000|2021-11-12 00:04:00|87190.1|87086.6|87183.4|87095.7|87190.4|87096.1|87181.1|87085.3|60
1636675450000|2021-11-12 00:04:10|87183.1|87097.8|87191|87099|87195.9|87104|87183.1|87091.8|51
1636675460000|2021-11-12 00:04:20|87189.7|87099.2|87188.4|87103.1|87191.8|87106|87187.2|87096.5|43
1636675470000|2021-11-12 00:04:30|87187.9|87102.6|87187.8|87106|87194.3|87106.3|87187.5|87099.1|49
1636675480000|2021-11-12 00:04:40|87187.7|87105.5|87188.1|87103|87199.3|87107.8|87187|87095.9|48
1636675490000|2021-11-12 00:04:50|87190.8|87103.5|87187|87104|87190.8|87106.7|87185.6|87097.7|42
1636675500000|2021-11-12 00:05:00|87186.6|87104.4|87189.1|87104.1|87194|87109.9|87185.9|87099.7|39
1636675510000|2021-11-12 00:05:10|87188.3|87105.3|87181.5|87099.2|87190|87111.2|87180.7|87094.8|53
1636675520000|2021-11-12 00:05:20|87183.7|87097.7|87181|87104.2|87184.3|87104.7|87179.3|87096.1|40
1636675530000|2021-11-12 00:05:30|87181.1|87104.7|87178.5|87101.3|87187|87115.5|87164|87099.2|61
1636675540000|2021-11-12 00:05:40|87179.7|87103.7|87178.8|87090.5|87186.3|87105.1|87175|87087.1|37
1636675550000|2021-11-12 00:05:50|87179.5|87092.8|87178.2|87099|87181.6|87100.6|87173.9|87091.5|45
1636675560000|2021-11-12 00:06:00|87180.2|87097.7|87179.1|87102.9|87180.3|87105.1|87174.4|87097.7|43
1636675570000|2021-11-12 00:06:10|87179.2|87104.2|87180.8|87103.5|87182.1|87105.7|87177.7|87101.6|13
1636675580000|2021-11-12 00:06:20|87180.6|87103.4|87179.9|87103.3|87180.9|87105.9|87179.3|87103.3|24
1636675590000|2021-11-12 00:06:30|87179.6|87103.6|87183.5|87097.8|87193|87111.3|87179.6|87096.2|55
1636675600000|2021-11-12 00:06:40|87182.4|87099.3|87190.7|87109.6|87198.4|87116.9|87164.1|87099.1|70
1636675610000|2021-11-12 00:06:50|87191.7|87110|87179.1|87103.1|87192.7|87116|87178.7|87100.2|63
1636675620000|2021-11-12 00:07:00|87179.9|87102.3|87181.3|87109.3|87189.7|87121.9|87170.3|87099.1|57
1636675630000|2021-11-12 00:07:10|87181.1|87109.1|87167.2|87117.2|87184.4|87120.4|87167.2|87105.5|38
1636675640000|2021-11-12 00:07:20|87178.4|87107.8|87179|87103.1|87182.4|87118.9|87167.6|87100.4|41
1636675650000|2021-11-12 00:07:30|87179.9|87102.6|87178.8|87096.9|87185.3|87103.9|87175.9|87092.9|66
1636675660000|2021-11-12 00:07:40|87182.9|87098|87192.7|87103.1|87197.2|87109.7|87182.2|87095.3|65
1636675670000|2021-11-12 00:07:50|87193.9|87102.5|87186|87104.1|87193.9|87109.1|87184.6|87094.3|58
1636675680000|2021-11-12 00:08:00|87186.2|87103.5|87187.9|87105.7|87197|87109.9|87184|87097.6|44
1636675690000|2021-11-12 00:08:10|87188.7|87103|87191.2|87103|87192.2|87109.9|87184.1|87102.5|28
1636675700000|2021-11-12 00:08:20|87188.4|87106.6|87190.1|87102.1|87191.1|87110.9|87184.1|87094.5|60
1636675710000|2021-11-12 00:08:30|87189.1|87102.8|87184.2|87109|87189.1|87109.4|87180.8|87102.8|39
1636675720000|2021-11-12 00:08:40|87184.6|87108.7|87181.6|87107.5|87184.7|87108.8|87181.6|87106.6|22
1636675730000|2021-11-12 00:08:50|87181.8|87107.3|87169.5|87119.5|87182.5|87120.1|87169.3|87106.7|23
1636675740000|2021-11-12 00:09:00|87180.8|87107.4|87181|87109.8|87181.9|87121.4|87169|87106|19
1636675750000|2021-11-12 00:09:10|87180.7|87108.5|87181.6|87103.8|87191.4|87127.8|87173.4|87094|63
1636675760000|2021-11-12 00:09:20|87181.8|87103.6|87180.6|87104.6|87184.4|87118.2|87167.6|87099.2|49
1636675770000|2021-11-12 00:09:30|87178.8|87106.8|87192|87110.2|87192|87118.6|87167.8|87106.5|36
1636675780000|2021-11-12 00:09:40|87187.6|87113.8|87190.6|87112.8|87192.8|87125.3|87173.4|87110.5|26
1636675790000|2021-11-12 00:09:50|87189.3|87113.3|87184|87113.8|87189.8|87127.2|87172.3|87111.1|38
1636675800000|2021-11-12 00:10:00|87183.8|87113.6|87174.1|87124.1|87183.8|87124.6|87169.9|87108.4|33
1636675810000|2021-11-12 00:10:10|87171.9|87121.9|87165.8|87115.8|87181.4|87121.9|87165.1|87106|41
1636675820000|2021-11-12 00:10:20|87165.5|87115.5|87163.9|87113.9|87165.5|87115.5|87163.3|87113.3|30
1636675830000|2021-11-12 00:10:30|87163.8|87113.8|87162.4|87112.4|87175.2|87113.8|87162.3|87101.5|34
1636675840000|2021-11-12 00:10:40|87162.6|87112.6|87163.5|87113.5|87164.3|87114.3|87162.5|87112.5|20
1636675850000|2021-11-12 00:10:50|87163.4|87113.4|87163|87113|87163.9|87113.9|87162.5|87112.5|17
1636675860000|2021-11-12 00:11:00|87162.9|87112.9|87162.2|87112.2|87163.8|87113.8|87161.4|87111.4|30
1636675870000|2021-11-12 00:11:10|87162.3|87112.3|87162.9|87112.9|87163.1|87113.1|87162.2|87112.2|16
1636675880000|2021-11-12 00:11:20|87162.8|87112.8|87159.9|87109.9|87164.7|87114.7|87159.9|87109.9|17
1636675890000|2021-11-12 00:11:30|87159.7|87109.7|87159.1|87109.1|87160.3|87110.3|87157.4|87107.4|32
1636675900000|2021-11-12 00:11:40|87159.2|87109.2|87158.1|87108.1|87159.3|87109.3|87157.7|87107.7|17
1636675910000|2021-11-12 00:11:50|87158.4|87108.4|87157.8|87107.8|87158.4|87108.4|87157.8|87107.8|8
1636675920000|2021-11-12 00:12:00|87157.9|87107.9|87159.8|87109.8|87161|87111|87157.9|87107.9|24
1636675930000|2021-11-12 00:12:10|87159.9|87109.9|87168.8|87118.8|87182.7|87119.1|87159.7|87097.3|47
1636675940000|2021-11-12 00:12:20|87169.4|87119.4|87177.8|87101.8|87184.8|87119.4|87169.4|87095.4|64
1636675950000|2021-11-12 00:12:30|87178.3|87101.4|87177.6|87102.2|87183.3|87105.5|87175.8|87094.9|67
1636675960000|2021-11-12 00:12:40|87178.3|87104.9|87176.2|87104.9|87178.3|87105.3|87175.9|87102.8|28
1636675970000|2021-11-12 00:12:50|87176.6|87103.7|87173.1|87102.8|87179.1|87106.8|87173.1|87102.4|31
1636675980000|2021-11-12 00:13:00|87162.9|87112.9|87160.1|87110.1|87174.7|87113.1|87156.5|87099.2|43
1636675990000|2021-11-12 00:13:10|87160.2|87110.2|87159.2|87109.2|87161.2|87111.2|87156.3|87106.3|43
1636676000000|2021-11-12 00:13:20|87171.8|87099.1|87159.8|87109.8|87172.1|87109.9|87157.7|87096.9|12
1636676010000|2021-11-12 00:13:30|87170.8|87099.5|87158.7|87108.7|87172.4|87112.8|87158.7|87096.3|27
1636676020000|2021-11-12 00:13:40|87159.6|87109.6|87160.1|87110.1|87171.6|87110.2|87159|87100.1|18
1636676030000|2021-11-12 00:13:50|87160.5|87110.5|87160.4|87110.4|87171.5|87112.6|87160.1|87098.7|12
1636676040000|2021-11-12 00:14:00|87160.3|87110.3|87161.2|87111.2|87161.8|87111.8|87160.3|87110.3|20
1636676050000|2021-11-12 00:14:10|87159.9|87109.9|87164.8|87114.8|87179.4|87116.2|87159.9|87101.6|30
1636676060000|2021-11-12 00:14:20|87175.3|87105.2|87176|87104.9|87179.6|87114.3|87163.3|87099.9|33
1636676070000|2021-11-12 00:14:30|87177.1|87103.8|87177.8|87102.7|87178.5|87115.4|87165.4|87102|22
1636676080000|2021-11-12 00:14:40|87177.7|87102|87177.8|87102.5|87178.5|87115.2|87165.2|87102|15
1636676090000|2021-11-12 00:14:50|87177.5|87102.4|87165.5|87115.5|87177.5|87116.8|87165.5|87102.4|12
1636676100000|2021-11-12 00:15:00|87165.4|87115.4|87180.2|87094.8|87180.5|87116.6|87163.9|87093.7|40
1636676110000|2021-11-12 00:15:10|87179.9|87095.2|87179.7|87090.8|87182.2|87100.4|87172.6|87087|65
1636676120000|2021-11-12 00:15:20|87180.7|87091.7|87173.1|87099.7|87183.9|87100.7|87173|87088.2|68
1636676130000|2021-11-12 00:15:30|87170.7|87100.1|87176.8|87098.1|87179|87114|87161.7|87094|66
1636676140000|2021-11-12 00:15:40|87176.9|87101.3|87172.5|87097|87177.3|87101.6|87170.7|87093.9|42
1636676150000|2021-11-12 00:15:50|87172|87101.8|87170.3|87090.7|87178.8|87113.2|87159.4|87082.4|71
1636676160000|2021-11-12 00:16:00|87169.3|87088|87173.2|87089.5|87184|87099|87166.7|87084.4|79
1636676170000|2021-11-12 00:16:10|87174.9|87090.1|87170.9|87083.1|87180.6|87094.3|87170.7|87075.3|65
1636676180000|2021-11-12 00:16:20|87171.9|87081.7|87174.5|87082.1|87178.9|87087.1|87168.4|87077.8|64
1636676190000|2021-11-12 00:16:30|87173.6|87081.3|87170.8|87085.5|87174.5|87089.1|87166.2|87079.3|55
1636676200000|2021-11-12 00:16:40|87171|87086.2|87165.1|87088.6|87171|87090|87164.6|87083.7|44
1636676210000|2021-11-12 00:16:50|87165.8|87087.6|87169.1|87084.1|87172|87093|87162.6|87081.7|51
1636676220000|2021-11-12 00:17:00|87168.4|87084|87166.4|87081.6|87172.9|87088|87164.2|87077.6|65
1636676230000|2021-11-12 00:17:10|87165.8|87082.4|87147|87097|87171|87097|87147|87078.9|48
1636676240000|2021-11-12 00:17:20|87157.1|87086.3|87159.5|87084.6|87163.9|87087.1|87157.1|87082.1|15
1636676250000|2021-11-12 00:17:30|87158.4|87084.2|87166.4|87093.9|87180.6|87096.7|87158.3|87080.3|55
1636676260000|2021-11-12 00:17:40|87166.3|87092.2|87154.5|87104.5|87171.4|87104.5|87153.9|87090.5|15
1636676270000|2021-11-12 00:17:50|87154.1|87104.1|87167.4|87089.3|87175|87104.5|87154.1|87087.4|32
1636676280000|2021-11-12 00:18:00|87165.8|87091.6|87162.8|87089.2|87170.5|87092.7|87162.4|87088.4|42
1636676290000|2021-11-12 00:18:10|87163.2|87089|87168|87088.3|87171.1|87091.4|87163.2|87087.9|41
1636676300000|2021-11-12 00:18:20|87168.1|87088.4|87171.9|87090.4|87173.5|87092.9|87164.6|87086.5|47
1636676310000|2021-11-12 00:18:30|87172.2|87092.2|87174.2|87088.3|87179.1|87095.1|87168.3|87087.8|59
1636676320000|2021-11-12 00:18:40|87173.2|87090.4|87175.4|87093.2|87175.7|87093.2|87172.8|87087.6|22
1636676330000|2021-11-12 00:18:50|87175|87093.4|87172.6|87093.2|87175|87096.3|87172.3|87092|18
1636676340000|2021-11-12 00:19:00|87172.5|87093.3|87169.2|87092.9|87173.7|87095|87168.4|87090.5|33
1636676350000|2021-11-12 00:19:10|87170|87092.7|87169.1|87092.2|87176.7|87094.5|87168.8|87084.7|44
1636676360000|2021-11-12 00:19:20|87171.7|87088.2|87170.3|87083.9|87173.5|87095|87167.4|87083|41
1636676370000|2021-11-12 00:19:30|87168.9|87087.2|87176.4|87094.1|87176.4|87095.2|87168.8|87085.9|30
1636676380000|2021-11-12 00:19:40|87175.3|87090.7|87167.6|87090.6|87175.3|87094.2|87164.9|87085.6|57
1636676390000|2021-11-12 00:19:50|87168.7|87091.2|87168.3|87094|87170.5|87106.5|87156.5|87088.7|16
1636676400000|2021-11-12 00:20:00|87167.3|87094.5|87169.2|87093.4|87172.6|87094.7|87165.9|87091.5|28
1636676410000|2021-11-12 00:20:10|87170.5|87090.6|87167.3|87090.9|87172.3|87095.5|87164.7|87090|33
1636676420000|2021-11-12 00:20:20|87166.8|87091.8|87164.7|87092.2|87167.4|87094.8|87164.4|87090.4|38
1636676430000|2021-11-12 00:20:30|87164.2|87094.2|87171.1|87081.8|87172.8|87094.2|87156.4|87075.7|63
1636676440000|2021-11-12 00:20:40|87170.3|87084|87163.3|87079.1|87175.7|87089.3|87163.3|87076.7|60
1636676450000|2021-11-12 00:20:50|87163.9|87083.2|87169.3|87081.3|87170.2|87085.4|87159.7|87079.2|46
1636676460000|2021-11-12 00:21:00|87167.1|87081.7|87166.7|87079.3|87172.8|87085.7|87164.9|87077.1|54
1636676470000|2021-11-12 00:21:10|87165.6|87080.2|87162.1|87074.5|87166|87083|87160|87073.6|39
1636676480000|2021-11-12 00:21:20|87161.9|87075|87163.7|87074.5|87164.6|87080.5|87157.7|87074.1|33
1636676490000|2021-11-12 00:21:30|87163.8|87075.2|87160|87075.7|87163.8|87077.5|87159.4|87073|21
1636676500000|2021-11-12 00:21:40|87160.8|87075.1|87157.5|87077.2|87161.8|87077.2|87157.5|87074.9|18
1636676510000|2021-11-12 00:21:50|87158|87076.6|87160.9|87069.9|87161.1|87076.6|87156.8|87069.9|13
1636676520000|2021-11-12 00:22:00|87157|87073.5|87160.1|87070.5|87162.6|87073.5|87157|87068.6|18
1636676530000|2021-11-12 00:22:10|87160|87070.9|87153.5|87079.1|87160.1|87081.7|87153.5|87070.9|24
1636676540000|2021-11-12 00:22:20|87157.6|87076.5|87162.8|87079.8|87165.6|87081.9|87152.2|87075.4|32
1636676550000|2021-11-12 00:22:30|87162.4|87079.9|87155|87078.5|87162.9|87083.3|87151.2|87072.7|58
1636676560000|2021-11-12 00:22:40|87153.1|87080.8|87156.2|87075.1|87161.2|87080.8|87150.1|87070|61
1636676570000|2021-11-12 00:22:50|87157.4|87074.3|87156.2|87073.6|87157.6|87075.8|87155.4|87072.3|26
1636676580000|2021-11-12 00:23:00|87156.7|87073.4|87150.6|87069.9|87156.7|87073.4|87150.1|87066.2|37
1636676590000|2021-11-12 00:23:10|87150.3|87069.6|87152.4|87070.7|87155.8|87073.9|87147.2|87067.8|47
1636676600000|2021-11-12 00:23:20|87151.9|87072.2|87151.8|87072.6|87157.2|87076|87151.6|87067.5|68
1636676610000|2021-11-12 00:23:30|87151.7|87072.5|87150|87070.8|87152.1|87074.6|87147.5|87070.8|35
1636676620000|2021-11-12 00:23:40|87150.1|87070.9|87149.1|87070.7|87150.1|87073.2|87147.1|87070.6|14
1636676630000|2021-11-12 00:23:50|87149|87071.4|87150.8|87072.3|87152.1|87074.3|87149|87069.1|8
1636676640000|2021-11-12 00:24:00|87148.3|87068|87153.6|87075|87156|87076.5|87145.9|87064.4|35
1636676650000|2021-11-12 00:24:10|87153.3|87074.5|87149.2|87075|87153.3|87076.5|87149.1|87072|27
1636676660000|2021-11-12 00:24:20|87151.6|87074|87155|87080|87155|87080|87148.2|87071.8|33
1636676670000|2021-11-12 00:24:30|87154.7|87079.9|87163.7|87078.6|87166.5|87087.7|87154.2|87076.5|53
1636676680000|2021-11-12 00:24:40|87163.9|87077.8|87160.6|87080.6|87166.6|87084.5|87157.3|87077.8|45
1636676690000|2021-11-12 00:24:50|87158.3|87082.7|87160.1|87078.1|87167.6|87082.8|87158.3|87073|54
1636676700000|2021-11-12 00:25:00|87159.2|87077.8|87160.9|87080.2|87163.3|87082.5|87158.8|87076.5|29
1636676710000|2021-11-12 00:25:10|87161.1|87080.4|87162.1|87082.6|87167.8|87084.9|87158.2|87073|64
1636676720000|2021-11-12 00:25:20|87163|87080.1|87171.4|87079.5|87174.9|87086|87160.4|87075.1|74
1636676730000|2021-11-12 00:25:30|87169.9|87081|87171.3|87082.5|87175.3|87089.7|87169|87078.5|53
1636676740000|2021-11-12 00:25:40|87170.8|87083.2|87169.3|87092.1|87179.9|87095.5|87168.2|87081.8|54
1636676750000|2021-11-12 00:25:50|87169.7|87091.8|87167.8|87095.2|87175.1|87109.6|87159.6|87089.6|31
1636676760000|2021-11-12 00:26:00|87167.5|87094.8|87169.9|87094.2|87174.9|87096.5|87167.1|87091.3|35
1636676770000|2021-11-12 00:26:10|87169.8|87095.1|87174.8|87101.7|87179.7|87101.7|87169.8|87092.3|26
1636676780000|2021-11-12 00:26:20|87177.1|87099.7|87173.3|87095.4|87181.3|87101|87173.3|87091.7|53
1636676790000|2021-11-12 00:26:30|87174.4|87094.2|87173.5|87092.9|87178.9|87096.5|87172|87089.1|36
1636676800000|2021-11-12 00:26:40|87173.4|87092.1|87175.4|87096.2|87177.8|87096.2|87172.2|87092.1|39
1636676810000|2021-11-12 00:26:50|87176|87095.6|87179.2|87101.9|87190.5|87103.3|87175.4|87094.1|60
1636676820000|2021-11-12 00:27:00|87177.9|87103|87185.8|87099|87192.9|87105.2|87177.9|87097.2|37
1636676830000|2021-11-12 00:27:10|87187.2|87097.7|87184|87102.7|87189.8|87107.8|87179.4|87090.9|56
1636676840000|2021-11-12 00:27:20|87185.3|87103|87180.1|87106.8|87185.3|87107|87178.8|87101.9|35
1636676850000|2021-11-12 00:27:30|87179.8|87105.6|87183.1|87111.8|87188.4|87121.1|87170.3|87104.6|43
1636676860000|2021-11-12 00:27:40|87183.2|87111.4|87182.8|87111.2|87185.8|87123.4|87173.2|87109.5|34
1636676870000|2021-11-12 00:27:50|87183.9|87110.8|87184.4|87109.7|87188.7|87113.9|87183|87106.9|43
1636676880000|2021-11-12 00:28:00|87185.5|87110.3|87195.2|87111.8|87198.6|87126.8|87171.9|87106|56
1636676890000|2021-11-12 00:28:10|87193.9|87109.3|87187.2|87105.9|87196.3|87114|87184.4|87104.2|34
1636676900000|2021-11-12 00:28:20|87185.8|87106.4|87189.8|87107.5|87191.7|87110.9|87184.7|87104.5|32
1636676910000|2021-11-12 00:28:30|87189.5|87108.3|87192.3|87109.1|87196|87109.7|87186.5|87108|16
1636676920000|2021-11-12 00:28:40|87187.7|87108.7|87193.4|87111.6|87196.4|87115.3|87187.7|87107.6|31
1636676930000|2021-11-12 00:28:50|87193.9|87111.2|87202.3|87115.5|87203.3|87117.7|87192.3|87109.8|48
1636676940000|2021-11-12 00:29:00|87202.5|87116.5|87198.3|87117.6|87204.2|87118.7|87195.4|87111.1|45
1636676950000|2021-11-12 00:29:10|87198.2|87117.8|87197.4|87105.4|87202.8|87118.1|87196|87102.6|39
1636676960000|2021-11-12 00:29:20|87196|87107.5|87193.9|87107.4|87198.1|87108.1|87193.9|87104.2|34
1636676970000|2021-11-12 00:29:30|87194.6|87106.7|87191.5|87103.7|87198.7|87115.8|87189|87099.8|33
1636676980000|2021-11-12 00:29:40|87190.3|87106.8|87194.9|87113.6|87197.7|87114.7|87187.8|87103.6|35
1636676990000|2021-11-12 00:29:50|87194.5|87111.9|87198.8|87112.3|87199.4|87116.6|87192.4|87108|61
1636677000000|2021-11-12 00:30:00|87199.5|87111.5|87196.6|87117.9|87202.7|87121.6|87195.5|87111.5|51
1636677010000|2021-11-12 00:30:10|87196.1|87117.8|87197.8|87113.6|87199.9|87120.2|87195.2|87113.6|41
1636677020000|2021-11-12 00:30:20|87200.2|87117.7|87188.6|87107.7|87200.7|87117.7|87187.7|87106.4|45
1636677030000|2021-11-12 00:30:30|87189|87108|87187.6|87104.7|87196.5|87111.9|87186.8|87096.9|43
1636677040000|2021-11-12 00:30:40|87187.2|87104.1|87185.3|87106.7|87189.8|87108.8|87185.3|87104.1|46
1636677050000|2021-11-12 00:30:50|87184.9|87107.9|87185.5|87105|87191.5|87109.4|87183.3|87099|49
1636677060000|2021-11-12 00:31:00|87185.4|87104.9|87191.5|87100|87191.8|87106|87183.2|87099.4|44
1636677070000|2021-11-12 00:31:10|87191.3|87103.4|87191.6|87106.5|87192.9|87112.3|87188.3|87099.5|40
1636677080000|2021-11-12 00:31:20|87191.3|87107|87188|87107.7|87195.1|87111.8|87188|87105.2|38
1636677090000|2021-11-12 00:31:30|87188.6|87107|87188|87109.4|87193.4|87111.9|87187.4|87106.8|20
1636677100000|2021-11-12 00:31:40|87183.9|87105.6|87191|87112.2|87191.3|87114.7|87183.5|87105.1|20
1636677110000|2021-11-12 00:31:50|87191.2|87110.6|87183.8|87108.4|87191.2|87127.5|87174.8|87106.3|29
1636677120000|2021-11-12 00:32:00|87184|87109|87187.3|87107.8|87190.4|87112.2|87183.2|87104.2|43
1636677130000|2021-11-12 00:32:10|87187.1|87106.8|87184.5|87105.4|87188.1|87111.9|87183|87104|38
1636677140000|2021-11-12 00:32:20|87184.1|87101.2|87191.5|87108.1|87191.5|87108.1|87181.7|87099.2|24
1636677150000|2021-11-12 00:32:30|87184.8|87107.2|87183.6|87104.3|87189.6|87107.7|87183.6|87102.9|20
1636677160000|2021-11-12 00:32:40|87182.7|87105|87182|87100.2|87186.6|87108.4|87182|87100.2|15
1636677170000|2021-11-12 00:32:50|87179.7|87106.5|87189.4|87103.6|87193.2|87111.8|87179.7|87102.3|13
1636677180000|2021-11-12 00:33:00|87189.7|87103.3|87183.9|87101.6|87189.7|87105.5|87182|87098.6|18
1636677190000|2021-11-12 00:33:10|87183.8|87102.5|87189|87106.2|87190.3|87111.1|87183.4|87102.3|15
1636677200000|2021-11-12 00:33:20|87187.8|87105.3|87189.2|87106.4|87192.4|87111.2|87186|87099.7|40
1636677210000|2021-11-12 00:33:30|87190.7|87107.2|87187.6|87101.8|87191.9|87110.2|87181.2|87101.8|32
1636677220000|2021-11-12 00:33:40|87187.2|87104.3|87188.1|87104.1|87190|87111.7|87182.1|87101.5|40
1636677230000|2021-11-12 00:33:50|87187.6|87105.9|87189.6|87110.8|87196.4|87112.9|87184.4|87105.1|28
1636677240000|2021-11-12 00:34:00|87189.1|87114.6|87192.1|87107.8|87194.6|87114.9|87186|87107.8|18
1636677250000|2021-11-12 00:34:10|87194.8|87108.1|87188.2|87109|87194.8|87109.8|87186.1|87107.1|29
1636677260000|2021-11-12 00:34:20|87188.9|87108.2|87192.1|87107|87201.8|87112.7|87188.9|87104.9|31
1636677270000|2021-11-12 00:34:30|87192.8|87107.3|87193.1|87109.4|87199.2|87113.5|87188.4|87103.3|36
1636677280000|2021-11-12 00:34:40|87196|87105.3|87192.8|87108.8|87197.2|87112.9|87190.7|87104.4|55
1636677290000|2021-11-12 00:34:50|87192.6|87107.8|87193.2|87107.3|87194.3|87110.4|87189.8|87106|31
1636677300000|2021-11-12 00:35:00|87194.3|87107.7|87195|87111.4|87197|87111.8|87191|87106.3|28
1636677310000|2021-11-12 00:35:10|87190.9|87113.1|87196.4|87111.9|87196.4|87113.1|87186.6|87103.8|18
1636677320000|2021-11-12 00:35:20|87193.3|87112.2|87193.7|87108.7|87196.5|87116.1|87192.7|87108.1|9
1636677330000|2021-11-12 00:35:30|87184.9|87110.6|87192.4|87111.1|87196.5|87111.2|87184.9|87110.5|7
1636677340000|2021-11-12 00:35:40|87191.5|87112.2|87189.3|87101.4|87195.8|87112.8|87189.3|87101.4|12
1636677350000|2021-11-12 00:35:50|87192.1|87103.5|87195.8|87113.4|87196.5|87114.6|87189.4|87101.5|20
1636677360000|2021-11-12 00:36:00|87195.7|87113.5|87189.9|87107.5|87196.3|87113.5|87186.1|87102.3|39
1636677370000|2021-11-12 00:36:10|87192.1|87107.7|87190.9|87105.2|87193.4|87108.5|87188.6|87103.1|18
1636677380000|2021-11-12 00:36:20|87192.2|87104.7|87191.1|87097.7|87194.1|87104.7|87188.2|87097.7|21
1636677390000|2021-11-12 00:36:30|87190.4|87098.7|87183.6|87098.8|87190.4|87101.6|87182.4|87097.6|15
1636677400000|2021-11-12 00:36:40|87184.1|87098.6|87188.5|87103.6|87190|87107.1|87184|87098.6|30
1636677410000|2021-11-12 00:36:50|87188.3|87103|87188.3|87103.4|87191.9|87107.7|87183.9|87099.7|21
1636677420000|2021-11-12 00:37:00|87185.1|87105.4|87184.3|87097.5|87185.2|87105.4|87179.9|87097.3|18
1636677430000|2021-11-12 00:37:10|87181.6|87101.2|87188|87107.8|87196.6|87110|87180.1|87098.1|23
1636677440000|2021-11-12 00:37:20|87185|87103.1|87186.3|87100.3|87190.2|87105.4|87182.8|87100.3|27
1636677450000|2021-11-12 00:37:30|87187.1|87101.6|87177.7|87091.9|87188.2|87101.6|87177.3|87088.4|16
1636677460000|2021-11-12 00:37:40|87177.3|87097.6|87178.3|87094.5|87181.7|87097.6|87175.9|87092.9|31
1636677470000|2021-11-12 00:37:50|87177.5|87096.5|87182.3|87095.7|87185.7|87099.6|87177.5|87095.7|18
1636677480000|2021-11-12 00:38:00|87180.5|87094|87178.2|87095|87183.9|87098.1|87177.1|87091.6|30
1636677490000|2021-11-12 00:38:10|87176.7|87091.3|87177.1|87091.3|87180.1|87092.6|87175.3|87089|19
1636677500000|2021-11-12 00:38:20|87176.2|87091.1|87181.3|87094.2|87183.8|87099.8|87175.1|87091.1|30
1636677510000|2021-11-12 00:38:30|87181.2|87093.9|87175.9|87090.1|87184.3|87100.5|87174.1|87089.5|19
1636677520000|2021-11-12 00:38:40|87175|87094.3|87175.2|87093.1|87182.1|87098.2|87172|87088.9|30
1636677530000|2021-11-12 00:38:50|87173.9|87096.8|87178.8|87096.4|87179.9|87103.9|87173.9|87095.6|19
1636677540000|2021-11-12 00:39:00|87177.2|87097.1|87172.7|87089|87182.6|87098.4|87168.8|87077.2|35
1636677550000|2021-11-12 00:39:10|87173.8|87088.2|87172.4|87086.3|87181.4|87097.1|87166.5|87085.5|33
1636677560000|2021-11-12 00:39:20|87172.3|87086.2|87169.6|87075|87175.7|87088.4|87165.2|87073.1|41
1636677570000|2021-11-12 00:39:30|87170.1|87076.4|87164.9|87080.9|87171.7|87083.3|87162.9|87074.9|59
1636677580000|2021-11-12 00:39:40|87165.8|87080.4|87170|87080.9|87170.9|87082.2|87165.5|87079|32
1636677590000|2021-11-12 00:39:50|87170.8|87080.8|87170.4|87077.3|87172.6|87081.8|87169.7|87077.3|16
1636677600000|2021-11-12 00:40:00|87171|87078.2|87170.9|87087.8|87171.8|87089.1|87168.2|87077.8|19
1636677610000|2021-11-12 00:40:10|87171.3|87086.9|87162.9|87081.5|87171.9|87087.7|87162.9|87080.6|19
1636677620000|2021-11-12 00:40:20|87166|87084.4|87176.2|87088.6|87176.2|87088.6|87160.7|87081|43
1636677630000|2021-11-12 00:40:30|87176.5|87087.6|87176|87088.7|87178.6|87094.1|87173.1|87086.5|19
1636677640000|2021-11-12 00:40:40|87176.6|87089.4|87178.6|87094.7|87181.3|87096.6|87174|87089.4|23
1636677650000|2021-11-12 00:40:50|87178.2|87094.4|87180.9|87097.5|87185.5|87100.1|87173.3|87088.2|38
1636677660000|2021-11-12 00:41:00|87180.7|87095.8|87188.1|87090.7|87188.1|87095.8|87176.9|87090.7|22
1636677670000|2021-11-12 00:41:10|87188.2|87092.2|87178.6|87096.7|87188.4|87098.9|87177.9|87091.8|35
1636677680000|2021-11-12 00:41:20|87179.9|87096|87188.2|87099.2|87191.6|87101.9|87178.3|87096|29
1636677690000|2021-11-12 00:41:30|87187.7|87097.8|87180.9|87091.8|87188.9|87102.3|87179.2|87091.8|43
1636677700000|2021-11-12 00:41:40|87181.2|87091.7|87180.4|87094.6|87191.5|87101.1|87180.4|87090.7|28
1636677710000|2021-11-12 00:41:50|87182.3|87095.4|87185.4|87096.5|87188.3|87100.2|87181.2|87094.5|26
1636677720000|2021-11-12 00:42:00|87185.5|87098|87188.1|87100.9|87189.7|87102.6|87183|87095.4|25
1636677730000|2021-11-12 00:42:10|87188|87101.6|87188.6|87100.3|87191|87101.6|87184.7|87095.5|30
1636677740000|2021-11-12 00:42:20|87187.3|87099.5|87181.8|87094.8|87188.2|87100|87181.8|87094.8|26
1636677750000|2021-11-12 00:42:30|87181.9|87094.9|87181.1|87092.6|87184.2|87096.4|87179.6|87092.6|20
1636677760000|2021-11-12 00:42:40|87189.1|87100.5|87185.2|87097.5|87189.1|87105.6|87179.9|87089.4|36
1636677770000|2021-11-12 00:42:50|87183.2|87102.3|87182.3|87097.5|87186.4|87104.9|87179.6|87088.2|36
1636677780000|2021-11-12 00:43:00|87183.1|87096.7|87181.2|87099|87185.4|87104.4|87179.9|87090.8|23
1636677790000|2021-11-12 00:43:10|87182.3|87099.6|87182.3|87093.6|87183.4|87100.3|87179.2|87089.9|23
1636677800000|2021-11-12 00:43:20|87183.1|87095.9|87180.4|87095|87184.9|87098.8|87180.3|87093.3|28
1636677810000|2021-11-12 00:43:30|87181.3|87093.5|87176.6|87089|87181.4|87094.9|87176.6|87086.5|19
1636677820000|2021-11-12 00:43:40|87187.8|87105.2|87180.7|87092.7|87187.8|87105.2|87179.3|87092.6|20
1636677830000|2021-11-12 00:43:50|87180.5|87092.5|87181.5|87092.5|87190.3|87100.6|87176.9|87089|46
1636677840000|2021-11-12 00:44:00|87181.8|87094.6|87183.8|87102.7|87189.1|87103.9|87181|87093.5|39
1636677850000|2021-11-12 00:44:10|87183.6|87101.6|87181.1|87099.2|87188.6|87104.8|87181.1|87098.1|33
1636677860000|2021-11-12 00:44:20|87180.6|87100.7|87186.3|87102.4|87187.4|87103.2|87180.6|87098.5|30
1636677870000|2021-11-12 00:44:30|87185.1|87100.7|87181.6|87102.7|87186.6|87102.7|87181.3|87097.4|37
1636677880000|2021-11-12 00:44:40|87182.1|87100.2|87181|87099.3|87182.1|87102.3|87180.5|87098|25
1636677890000|2021-11-12 00:44:50|87180.9|87100.6|87183.7|87104.6|87187.2|87106.1|87179.3|87098|34
1636677900000|2021-11-12 00:45:00|87182.6|87103.5|87185.4|87102.9|87191.6|87109.8|87180.6|87098|35
1636677910000|2021-11-12 00:45:10|87182.7|87103.7|87179|87097.6|87184.2|87103.7|87176.1|87094.7|40
1636677920000|2021-11-12 00:45:20|87179.5|87097|87179.2|87099.5|87188.3|87103.1|87179|87096.6|42
1636677930000|2021-11-12 00:45:30|87179.6|87101.2|87177.8|87098.9|87179.6|87101.2|87177.8|87097.3|19
1636677940000|2021-11-12 00:45:40|87177.6|87099.6|87182.2|87100.8|87183.7|87104.1|87177.2|87096.2|44
1636677950000|2021-11-12 00:45:50|87178.3|87101.1|87175.5|87092.2|87184.7|87105.9|87175.1|87089.6|53
1636677960000|2021-11-12 00:46:00|87176.5|87090.9|87185.3|87097.5|87187|87100.5|87175.7|87089.9|62
1636677970000|2021-11-12 00:46:10|87185.2|87098.2|87177.9|87097.1|87185.2|87098.9|87177.9|87095.8|36
1636677980000|2021-11-12 00:46:20|87178.2|87097.3|87177.9|87099.1|87181.1|87101.2|87177.7|87095.7|26
1636677990000|2021-11-12 00:46:30|87178.1|87097.9|87172.1|87090.7|87180|87104.2|87171.8|87089.3|48
1636678000000|2021-11-12 00:46:40|87172|87092.9|87174|87091.2|87176.9|87095.3|87168.1|87086|22
1636678010000|2021-11-12 00:46:50|87173.9|87091.1|87174.8|87093|87175.6|87095.6|87170.9|87089|29
1636678020000|2021-11-12 00:47:00|87172.8|87091.8|87168.8|87083|87174.8|87095.4|87168.1|87083|36
1636678030000|2021-11-12 00:47:10|87167.2|87087.1|87170.2|87086.3|87174.3|87094.3|87166.9|87084|29
1636678040000|2021-11-12 00:47:20|87167.1|87087.7|87165.7|87085.4|87169.9|87090.2|87163.4|87081|50
1636678050000|2021-11-12 00:47:30|87166.7|87085.1|87170.7|87085|87171.8|87090.5|87162.9|87077.7|41
1636678060000|2021-11-12 00:47:40|87169.9|87084.8|87165.7|87086|87169.9|87089.1|87164.1|87080.7|32
1636678070000|2021-11-12 00:47:50|87166.1|87084.8|87167|87088.3|87169.1|87091.2|87164.1|87084.8|29
1636678080000|2021-11-12 00:48:00|87166.7|87089.8|87166.8|87088.6|87170.2|87091.7|87166|87087.8|35
1636678090000|2021-11-12 00:48:10|87166.7|87088.5|87168.6|87087.7|87169|87090|87165.2|87085.8|22
1636678100000|2021-11-12 00:48:20|87169.1|87086.6|87168|87088.5|87169.1|87090.5|87161.5|87080.5|34
1636678110000|2021-11-12 00:48:30|87168.8|87087.7|87172.7|87092|87174.4|87094.8|87168.1|87086.8|32
1636678120000|2021-11-12 00:48:40|87173.7|87091.2|87170.7|87089.1|87173.7|87096.4|87167.5|87088.9|18
1636678130000|2021-11-12 00:48:50|87169.7|87090.2|87170.3|87088.2|87170.8|87090.2|87168.4|87088.2|8
1636678140000|2021-11-12 00:49:00|87168.8|87090.3|87168.3|87094.3|87172.8|87097|87168.3|87089|27
1636678150000|2021-11-12 00:49:10|87169.4|87092|87168.4|87094|87170.5|87099.1|87166.6|87088.5|22
1636678160000|2021-11-12 00:49:20|87170.6|87092.8|87169.9|87091.6|87170.6|87094.1|87167.6|87091|16
1636678170000|2021-11-12 00:49:30|87169.6|87091.3|87170.2|87091.9|87172.6|87095.8|87169|87090.9|21
1636678180000|2021-11-12 00:49:40|87170.1|87093.1|87168.4|87089.5|87172.1|87105.5|87155.5|87086.1|23
1636678190000|2021-11-12 00:49:50|87169|87088.4|87169.3|87092.2|87170.1|87104|87154|87085|15
1636678200000|2021-11-12 00:50:00|87170.1|87093.5|87168.7|87088.6|87170.6|87093.5|87164.9|87087.1|35
1636678210000|2021-11-12 00:50:10|87168.5|87084.2|87168.2|87086.9|87169.1|87092.1|87162.2|87082.4|27
1636678220000|2021-11-12 00:50:20|87166.5|87087.6|87168.3|87088.9|87169.9|87093.4|87166.4|87086.4|17
1636678230000|2021-11-12 00:50:30|87167.3|87087.4|87174.7|87090.4|87176.1|87099.6|87165.1|87086.4|34
1636678240000|2021-11-12 00:50:40|87173.1|87093.6|87171.2|87093.2|87174.4|87094.6|87171|87090.7|15
1636678250000|2021-11-12 00:50:50|87171.5|87093|87177.9|87099|87178.4|87100.8|87169.7|87089.4|31
1636678260000|2021-11-12 00:51:00|87177.3|87098.7|87175.2|87096.4|87177.3|87098.7|87171.4|87094.1|41
1636678270000|2021-11-12 00:51:10|87176.2|87098.1|87174.7|87091.7|87176.2|87098.1|87171.4|87091.3|26
1636678280000|2021-11-12 00:51:20|87173.1|87091.9|87173.9|87094.6|87176|87099.2|87171.6|87091.5|32
1636678290000|2021-11-12 00:51:30|87174.5|87093.1|87176|87096.9|87181.4|87100.5|87173.7|87093|51
1636678300000|2021-11-12 00:51:40|87177.7|87098|87180.6|87100.3|87183.7|87105.2|87174.7|87096|62
1636678310000|2021-11-12 00:51:50|87179.7|87101.6|87182.3|87102.2|87184.8|87106.6|87178.5|87101|53
1636678320000|2021-11-12 00:52:00|87182.6|87102.4|87173.9|87098|87188|87103.3|87173.9|87096.2|51
1636678330000|2021-11-12 00:52:10|87173.3|87097.2|87177.9|87100.4|87177.9|87100.4|87173.1|87094.5|25
1636678340000|2021-11-12 00:52:20|87177.6|87100.3|87176|87096.1|87177.6|87100.3|87175|87095.1|22
1636678350000|2021-11-12 00:52:30|87176.1|87096.6|87177.3|87099|87181.4|87105.6|87175.3|87096.6|42
1636678360000|2021-11-12 00:52:40|87177.9|87098|87183|87105.8|87187.2|87107.5|87174.8|87097|49
1636678370000|2021-11-12 00:52:50|87183.1|87106.7|87182.7|87106|87184.5|87109.1|87179.5|87103.5|48
1636678380000|2021-11-12 00:53:00|87184.4|87107.2|87182.1|87105.1|87188.9|87109|87179.4|87100.9|55
1636678390000|2021-11-12 00:53:10|87182|87105.5|87181.2|87104.7|87183.3|87106.9|87179|87099.5|43
1636678400000|2021-11-12 00:53:20|87180.2|87103.7|87177.3|87102.3|87186|87110|87177.3|87100.4|56
1636678410000|2021-11-12 00:53:30|87176.8|87102.5|87175.7|87101.2|87177.4|87105.1|87175.5|87100.2|28
1636678420000|2021-11-12 00:53:40|87175.8|87100.3|87176.7|87102.5|87180.5|87105.4|87173.2|87097.5|55
1636678430000|2021-11-12 00:53:50|87177|87103.8|87176.5|87102.3|87178.2|87106.7|87175.7|87099.3|26
1636678440000|2021-11-12 00:54:00|87175.9|87102.7|87176.5|87101.3|87181.6|87103.8|87175.9|87099.7|44
1636678450000|2021-11-12 00:54:10|87176.4|87101.5|87181|87099.8|87188.3|87102.2|87174.2|87091.1|49
1636678460000|2021-11-12 00:54:20|87182|87101.4|87184.9|87100.3|87193.9|87107.8|87177.3|87098.9|62
1636678470000|2021-11-12 00:54:30|87183.7|87101.3|87194.9|87107.2|87194.9|87108.2|87183.4|87098.8|50
1636678480000|2021-11-12 00:54:40|87191.2|87108.7|87196.4|87110.7|87200.7|87112.5|87186.7|87100.7|70
1636678490000|2021-11-12 00:54:50|87195.7|87109.6|87197.2|87099.4|87200.3|87111.6|87195.1|87098.5|57
1636678500000|2021-11-12 00:55:00|87196.3|87101.2|87187|87097.7|87200.5|87109.7|87187|87095.7|57
1636678510000|2021-11-12 00:55:10|87186.9|87097.8|87183.2|87103.1|87189.3|87105|87182|87097.5|49
1636678520000|2021-11-12 00:55:20|87183.1|87103|87181.6|87100.3|87183.4|87104.9|87181|87100.3|35
1636678530000|2021-11-12 00:55:30|87181.7|87100.4|87181.5|87106.6|87184|87107.6|87179.3|87096.6|29
1636678540000|2021-11-12 00:55:40|87181.2|87106.1|87179.2|87103.3|87182.6|87106.5|87175.6|87094.9|53
1636678550000|2021-11-12 00:55:50|87178.8|87104|87181|87102|87184.6|87106.1|87178.2|87099|50
1636678560000|2021-11-12 00:56:00|87181.6|87099.8|87183.4|87106.8|87185.2|87111.1|87178.2|87096.9|44
1636678570000|2021-11-12 00:56:10|87183.6|87105.6|87187.7|87112|87188.7|87112|87182.3|87105.2|40
1636678580000|2021-11-12 00:56:20|87189.4|87109.6|87189.3|87110|87189.5|87112|87185.2|87106.4|50
1636678590000|2021-11-12 00:56:30|87189.5|87110.8|87185.3|87111.1|87190.7|87117.3|87185.2|87110.1|47
1636678600000|2021-11-12 00:56:40|87185.2|87111|87189|87112|87191.6|87115|87185.2|87110.2|53
1636678610000|2021-11-12 00:56:50|87189.5|87112.8|87185.1|87113.1|87189.5|87114.5|87185.1|87110.9|41
1636678620000|2021-11-12 00:57:00|87175.1|87125.1|87188|87114.5|87192.8|87130.1|87175.1|87113.1|54
1636678630000|2021-11-12 00:57:10|87188.2|87114.8|87192.7|87118.9|87196.6|87122.2|87188.2|87114.1|41
1636678640000|2021-11-12 00:57:20|87192.5|87122.5|87191.5|87115.9|87196.3|87123|87190.9|87114.8|47
1636678650000|2021-11-12 00:57:30|87192|87116.9|87191.8|87115.8|87197.5|87128.9|87175.4|87108.5|80
1636678660000|2021-11-12 00:57:40|87190.9|87116.3|87188|87115.9|87193.3|87126.5|87168.6|87100.2|80
1636678670000|2021-11-12 00:57:50|87174.5|87124.5|87177.6|87127.6|87196.3|87132.2|87171.3|87104.7|76
1636678680000|2021-11-12 00:58:00|87176|87126|87175.3|87125.3|87193.1|87129|87170.5|87109.5|78
1636678690000|2021-11-12 00:58:10|87174.4|87124.4|87195|87119.4|87196.4|87132.4|87169.5|87109.6|78
1636678700000|2021-11-12 00:58:20|87194.5|87117.5|87194.8|87114.7|87198.4|87135.8|87173.9|87108.5|79
1636678710000|2021-11-12 00:58:30|87191.7|87120|87191|87109.6|87195.2|87122.4|87162.8|87104.6|80
1636678720000|2021-11-12 00:58:40|87192.2|87112.9|87180.4|87104.3|87193.3|87122|87163.8|87098.1|79
1636678730000|2021-11-12 00:58:50|87185.1|87107.7|87179.4|87105.9|87191|87118.9|87165.3|87098.5|79
1636678740000|2021-11-12 00:59:00|87175.9|87105.6|87195|87116.6|87196.9|87124.8|87164.6|87100|80
1636678750000|2021-11-12 00:59:10|87195.1|87117.6|87203.1|87114.7|87208.7|87134.3|87179.3|87111.7|78
1636678760000|2021-11-12 00:59:20|87207.8|87119|87203.7|87120.7|87207.9|87133.2|87177|87112.2|78
1636678770000|2021-11-12 00:59:30|87200.3|87123.3|87201.7|87123.2|87211|87135.5|87183|87116.4|80
1636678780000|2021-11-12 00:59:40|87199.6|87124.6|87198.6|87127|87203.9|87137.5|87172.8|87109.3|75
1636678790000|2021-11-12 00:59:50|87200.7|87125.3|87195.5|87122.5|87205.7|87134.8|87180.2|87113.6|79
1636678800000|2021-11-12 01:00:00|87193.9|87120.6|87191.6|87113.3|87201.2|87123.8|87168.9|87098.1|80
1636678810000|2021-11-12 01:00:10|87191.1|87116.8|87167.4|87117.4|87197.5|87124.7|87162.8|87103.9|80
1636678820000|2021-11-12 01:00:20|87167|87117|87190.3|87119.5|87199.3|87131.9|87164.2|87105.2|74
1636678830000|2021-11-12 01:00:30|87190|87119.8|87192.2|87121.3|87205.1|87134|87178.1|87114.6|79
1636678840000|2021-11-12 01:00:40|87182|87132|87188.7|87138.7|87207.3|87140.1|87166.5|87108.5|79
1636678850000|2021-11-12 01:00:50|87186.2|87136.2|87184|87134|87202.9|87138.7|87179.6|87121.7|66
1636678860000|2021-11-12 01:01:00|87183.5|87133.5|87183.5|87133.5|87185.3|87135.3|87181|87131|57
1636678870000|2021-11-12 01:01:10|87182.5|87132.5|87183.9|87133.9|87195.9|87135|87182|87123.9|51
1636678880000|2021-11-12 01:01:20|87177.3|87127.3|87175.2|87125.2|87186.7|87127.3|87167|87111.6|69
1636678890000|2021-11-12 01:01:30|87169.5|87119.5|87172.7|87122.7|87192.6|87127.1|87168.9|87111.9|68
1636678900000|2021-11-12 01:01:40|87187.5|87113.8|87169.2|87119.2|87189.5|87129|87166.2|87111.9|69
1636678910000|2021-11-12 01:01:50|87176.2|87126.2|87175.3|87125.3|87201.5|87130.2|87167.5|87110.4|58
1636678920000|2021-11-12 01:02:00|87195.4|87118.6|87194|87122.5|87197.3|87131.7|87175.4|87117.4|60
1636678930000|2021-11-12 01:02:10|87181.5|87131.5|87183.3|87133.3|87197.9|87134.1|87177.5|87119.7|68
1636678940000|2021-11-12 01:02:20|87181.7|87131.7|87197.7|87126.1|87199|87136.6|87174.1|87119|65
1636678950000|2021-11-12 01:02:30|87187.4|87137.4|87184.6|87134.6|87199.7|87139.6|87182.2|87124.7|54
1636678960000|2021-11-12 01:02:40|87185.1|87135.1|87184.4|87134.4|87188.1|87138.1|87181.4|87131.4|37
1636678970000|2021-11-12 01:02:50|87184|87134|87185.2|87135.2|87198.8|87146.4|87180.2|87128.4|52
1636678980000|2021-11-12 01:03:00|87188.8|87138.8|87183.2|87133.2|87188.8|87138.8|87183.2|87133.2|35
1636678990000|2021-11-12 01:03:10|87183.4|87133.4|87180.2|87130.2|87184.6|87134.6|87178.3|87128.3|19
1636679000000|2021-11-12 01:03:20|87181.6|87131.6|87185|87135|87188.5|87138.5|87176.8|87126.8|36
1636679010000|2021-11-12 01:03:30|87184.8|87134.8|87181.4|87131.4|87187.2|87137.2|87180|87130|52
1636679020000|2021-11-12 01:03:40|87195.6|87124.4|87178.5|87128.5|87200.9|87135.4|87177.8|87121.2|68
1636679030000|2021-11-12 01:03:50|87179|87129|87177.6|87127.6|87181.7|87131.7|87177.4|87127.4|28
1636679040000|2021-11-12 01:04:00|87176.9|87126.9|87182|87132|87191.5|87132|87173.1|87121.1|32
1636679050000|2021-11-12 01:04:10|87179.1|87129.1|87180.2|87130.2|87202.1|87133.7|87168.4|87116|58
1636679060000|2021-11-12 01:04:20|87179.1|87129.1|87177.6|87127.6|87189.9|87132.7|87176.1|87118|54
1636679070000|2021-11-12 01:04:30|87176.7|87126.7|87180|87130|87184|87134|87174.1|87124.1|41
1636679080000|2021-11-12 01:04:40|87180.5|87130.5|87186.6|87136.6|87197.1|87137|87177.1|87120.7|65
1636679090000|2021-11-12 01:04:50|87185.4|87135.4|87183|87133|87200.1|87137.8|87179.7|87125.8|42
1636679100000|2021-11-12 01:05:00|87184.2|87134.2|87185.1|87135.1|87197.3|87137.4|87181.2|87123.6|63
1636679110000|2021-11-12 01:05:10|87184.8|87134.8|87181.4|87131.4|87184.8|87134.8|87180.1|87130.1|47
1636679120000|2021-11-12 01:05:20|87181.6|87131.6|87177.3|87127.3|87181.6|87131.6|87176.5|87126.5|44
1636679130000|2021-11-12 01:05:30|87178.2|87128.2|87179.9|87129.9|87180.6|87130.6|87177.6|87127.6|32
1636679140000|2021-11-12 01:05:40|87179.2|87129.2|87179.7|87129.7|87181.3|87131.3|87178.3|87128.3|15
1636679150000|2021-11-12 01:05:50|87179.6|87129.6|87179.6|87129.6|87180.5|87130.5|87174.3|87124.3|21
1636679160000|2021-11-12 01:06:00|87178.5|87128.5|87178.4|87128.4|87180.4|87130.4|87176.2|87126.2|24
1636679170000|2021-11-12 01:06:10|87178.5|87128.5|87177.7|87127.7|87178.9|87128.9|87176.8|87126.8|17
1636679180000|2021-11-12 01:06:20|87176.3|87126.3|87177.8|87127.8|87179.8|87129.8|87176.3|87126.3|32
1636679190000|2021-11-12 01:06:30|87178.5|87128.5|87184.1|87134.1|87184.5|87134.5|87177.3|87127.3|44
1636679200000|2021-11-12 01:06:40|87183.1|87133.1|87184.6|87134.6|87188.5|87138.5|87181.7|87131.7|41
1636679210000|2021-11-12 01:06:50|87185.5|87135.5|87185.5|87135.5|87185.8|87135.8|87184.5|87134.5|19
1636679220000|2021-11-12 01:07:00|87185.6|87135.6|87186.5|87136.5|87186.8|87136.8|87185.5|87135.5|21
1636679230000|2021-11-12 01:07:10|87186.4|87136.4|87192.9|87142.9|87193.2|87143.2|87186.4|87136.4|38
1636679240000|2021-11-12 01:07:20|87192.8|87142.8|87192.7|87142.7|87194.6|87144.6|87191.9|87141.9|18
1636679250000|2021-11-12 01:07:30|87192.2|87142.2|87192.8|87142.8|87194.2|87144.2|87192|87142|23
1636679260000|2021-11-12 01:07:40|87192.5|87142.5|87189|87139|87192.9|87142.9|87188.8|87138.8|36
1636679270000|2021-11-12 01:07:50|87188.9|87138.9|87188.4|87138.4|87189.6|87139.6|87188.4|87138.4|33
1636679280000|2021-11-12 01:08:00|87188.7|87138.7|87188.2|87138.2|87188.7|87138.7|87184.7|87134.7|27
1636679290000|2021-11-12 01:08:10|87188.7|87138.7|87188.8|87138.8|87189.7|87139.7|87188.3|87138.3|18
1636679300000|2021-11-12 01:08:20|87189|87139|87186|87136|87189.5|87139.5|87186|87136|21
1636679310000|2021-11-12 01:08:30|87185.9|87135.9|87188.2|87138.2|87190.1|87140.1|87185.7|87135.7|31
1636679320000|2021-11-12 01:08:40|87189.1|87139.1|87187.1|87137.1|87199.2|87139.1|87184.5|87125.2|30
1636679330000|2021-11-12 01:08:50|87187.5|87137.5|87187.7|87137.7|87187.9|87137.9|87186.2|87136.2|20
1636679340000|2021-11-12 01:09:00|87185.3|87135.3|87185.6|87135.6|87188.9|87138.9|87185.3|87135.3|36
1636679350000|2021-11-12 01:09:10|87185.5|87135.5|87186.8|87136.8|87187.7|87137.7|87185.5|87135.5|20
1636679360000|2021-11-12 01:09:20|87187.2|87137.2|87189.6|87139.6|87191|87141|87185.6|87135.6|30
1636679370000|2021-11-12 01:09:30|87191.1|87141.1|87190.3|87140.3|87191.5|87141.5|87189|87139|29
1636679380000|2021-11-12 01:09:40|87189.5|87139.5|87193.6|87143.6|87193.6|87143.6|87187.9|87137.9|36
1636679390000|2021-11-12 01:09:50|87193.9|87143.9|87188.5|87138.5|87197.7|87147.7|87188.3|87138.3|57
1636679400000|2021-11-12 01:10:00|87188.9|87138.9|87185.9|87135.9|87189.5|87139.5|87182.4|87132.4|37
1636679410000|2021-11-12 01:10:10|87185.6|87135.6|87181.5|87131.5|87185.6|87135.6|87180.8|87130.8|32
1636679420000|2021-11-12 01:10:20|87181|87131|87183.8|87133.8|87184.8|87134.8|87180.2|87130.2|24
1636679430000|2021-11-12 01:10:30|87183.4|87133.4|87180.9|87130.9|87184.3|87134.3|87180.2|87130.2|38
1636679440000|2021-11-12 01:10:40|87181|87131|87172|87122|87181.6|87131.6|87171.1|87121.1|47
1636679450000|2021-11-12 01:10:50|87171.8|87121.8|87164.3|87114.3|87171.9|87121.9|87164.3|87114.3|56
1636679460000|2021-11-12 01:11:00|87163.3|87113.3|87179.2|87129.2|87179.2|87129.2|87162.2|87112.2|63
1636679470000|2021-11-12 01:11:10|87176.6|87126.6|87177.4|87127.4|87179|87129|87176.6|87126.6|27
1636679480000|2021-11-12 01:11:20|87178.1|87128.1|87178.4|87128.4|87179.1|87129.1|87176.6|87126.6|32
1636679490000|2021-11-12 01:11:30|87178.7|87128.7|87178|87128|87181.1|87131.1|87178|87128|26
1636679500000|2021-11-12 01:11:40|87177.2|87127.2|87180.7|87130.7|87181.2|87131.2|87176.8|87126.8|41
1636679510000|2021-11-12 01:11:50|87180.1|87130.1|87181.2|87131.2|87183.6|87133.6|87180.1|87130.1|35
1636679520000|2021-11-12 01:12:00|87181.4|87131.4|87181.9|87131.9|87181.9|87131.9|87177.6|87127.6|26
1636679530000|2021-11-12 01:12:10|87180.9|87130.9|87183.8|87133.8|87184.3|87134.3|87180.9|87130.9|14
1636679540000|2021-11-12 01:12:20|87185.2|87135.2|87189.5|87139.5|87190.3|87140.3|87183.7|87133.7|29
1636679550000|2021-11-12 01:12:30|87188.7|87138.7|87188.6|87138.6|87190.3|87140.3|87187.6|87137.6|22
1636679560000|2021-11-12 01:12:40|87188.1|87138.1|87191.7|87141.7|87193.4|87143.4|87188.1|87138.1|27
1636679570000|2021-11-12 01:12:50|87192.3|87142.3|87192.2|87142.2|87192.6|87142.6|87191.4|87141.4|15
1636679580000|2021-11-12 01:13:00|87192.3|87142.3|87197.4|87147.4|87199.6|87149.6|87192.3|87142.3|27
1636679590000|2021-11-12 01:13:10|87197.5|87147.5|87200.2|87150.2|87200.6|87150.6|87197.2|87147.2|17
1636679600000|2021-11-12 01:13:20|87200.6|87150.6|87200.2|87150.2|87201.5|87151.5|87196.2|87146.2|13
1636679610000|2021-11-12 01:13:30|87201.4|87151.4|87198.5|87148.5|87201.4|87151.4|87198.3|87148.3|6
1636679620000|2021-11-12 01:13:40|87198.7|87148.7|87203.4|87153.4|87205.5|87155.5|87197.4|87147.4|42
1636679630000|2021-11-12 01:13:50|87202.7|87152.7|87209.6|87159.6|87209.6|87159.6|87202.7|87152.7|29
1636679640000|2021-11-12 01:14:00|87209.1|87159.1|87205.3|87155.3|87209.1|87159.1|87201|87151|24
1636679650000|2021-11-12 01:14:10|87203.9|87153.9|87204.1|87154.1|87204.8|87154.8|87203.4|87153.4|21
1636679660000|2021-11-12 01:14:20|87204.3|87154.3|87202.9|87152.9|87205.4|87155.4|87202.9|87152.9|25
1636679670000|2021-11-12 01:14:30|87203|87153|87209.2|87159.2|87209.2|87159.2|87199|87149|45
1636679680000|2021-11-12 01:14:40|87206.9|87156.9|87204.1|87154.1|87209.9|87159.9|87204.1|87154.1|39
1636679690000|2021-11-12 01:14:50|87203.9|87153.9|87204.1|87154.1|87205.8|87155.8|87203.1|87153.1|32
1636679700000|2021-11-12 01:15:00|87204|87154|87199.1|87149.1|87204.9|87154.9|87195.3|87145.3|59
1636679710000|2021-11-12 01:15:10|87199.3|87149.3|87199.1|87149.1|87200|87150|87198.7|87148.7|25
1636679720000|2021-11-12 01:15:20|87199.7|87149.7|87198.9|87148.9|87201|87151|87198.4|87148.4|38
1636679730000|2021-11-12 01:15:30|87198.4|87148.4|87199.4|87149.4|87199.9|87149.9|87197.7|87147.7|36
1636679740000|2021-11-12 01:15:40|87199.2|87149.2|87196|87146|87199.4|87149.4|87192.9|87142.9|38
1636679750000|2021-11-12 01:15:50|87196.7|87146.7|87195.6|87145.6|87199.2|87149.2|87195.1|87145.1|42
1636679760000|2021-11-12 01:16:00|87195.7|87145.7|87198.7|87148.7|87198.8|87148.8|87195|87145|39
1636679770000|2021-11-12 01:16:10|87199.4|87149.4|87199.8|87149.8|87199.9|87149.9|87198.5|87148.5|31
1636679780000|2021-11-12 01:16:20|87199.6|87149.6|87195|87145|87199.6|87149.6|87194.8|87144.8|46
1636679790000|2021-11-12 01:16:30|87195.2|87145.2|87193.9|87143.9|87197.8|87147.8|87193.8|87143.8|37
1636679800000|2021-11-12 01:16:40|87194.1|87144.1|87191.1|87141.1|87194.1|87144.1|87188.5|87138.5|43
1636679810000|2021-11-12 01:16:50|87189.3|87139.3|87193.9|87143.9|87194.5|87144.5|87188.5|87138.5|33
1636679820000|2021-11-12 01:17:00|87194.4|87144.4|87191.9|87141.9|87194.5|87144.5|87191.8|87141.8|23
1636679830000|2021-11-12 01:17:10|87191.8|87141.8|87189.7|87139.7|87192|87142|87189.7|87139.7|14
1636679840000|2021-11-12 01:17:20|87188.9|87138.9|87189.6|87139.6|87191.4|87141.4|87188.9|87138.9|15
1636679850000|2021-11-12 01:17:30|87188.5|87138.5|87189.3|87139.3|87190.4|87140.4|87188.5|87138.5|22
1636679860000|2021-11-12 01:17:40|87191.7|87141.7|87189.3|87139.3|87193|87143|87189.2|87139.2|18
1636679870000|2021-11-12 01:17:50|87189.8|87139.8|87192.2|87142.2|87192.8|87142.8|87188.3|87138.3|28
1636679880000|2021-11-12 01:18:00|87191.4|87141.4|87193.1|87143.1|87193.5|87143.5|87190.4|87140.4|20
1636679890000|2021-11-12 01:18:10|87193.3|87143.3|87193.6|87143.6|87195.5|87145.5|87192.8|87142.8|22
1636679900000|2021-11-12 01:18:20|87194.3|87144.3|87200.8|87150.8|87201.3|87151.3|87193.5|87143.5|30
1636679910000|2021-11-12 01:18:30|87200.9|87150.9|87201.9|87151.9|87202.1|87152.1|87200.6|87150.6|25
1636679920000|2021-11-12 01:18:40|87201.3|87151.3|87204.8|87154.8|87206.9|87156.9|87201|87151|39
1636679930000|2021-11-12 01:18:50|87205|87155|87204.3|87154.3|87206.5|87156.5|87204.1|87154.1|23
1636679940000|2021-11-12 01:19:00|87204.2|87154.2|87209.5|87159.5|87210.7|87160.7|87204.2|87154.2|26
1636679950000|2021-11-12 01:19:10|87209.4|87159.4|87198.1|87148.1|87209.4|87159.4|87197.2|87147.2|41
1636679960000|2021-11-12 01:19:20|87197.6|87147.6|87202.6|87152.6|87205.2|87155.2|87196.9|87146.9|39
1636679970000|2021-11-12 01:19:30|87202.9|87152.9|87202.7|87152.7|87205.7|87155.7|87201.8|87151.8|28
1636679980000|2021-11-12 01:19:40|87202.2|87152.2|87217.8|87167.8|87218.9|87168.9|87201.8|87151.8|53
1636679990000|2021-11-12 01:19:50|87218.6|87168.6|87217.4|87167.4|87219.4|87169.4|87217.4|87167.4|25
1636680000000|2021-11-12 01:20:00|87216.6|87166.6|87218.1|87168.1|87218.3|87168.3|87215.2|87165.2|43
1636680010000|2021-11-12 01:20:10|87217.5|87167.5|87215|87165|87217.9|87167.9|87214.2|87164.2|39
1636680020000|2021-11-12 01:20:20|87214.9|87164.9|87215.4|87165.4|87215.5|87165.5|87213.7|87163.7|22
1636680030000|2021-11-12 01:20:30|87214|87164|87213.8|87163.8|87220.1|87170.1|87213|87163|20
1636680040000|2021-11-12 01:20:40|87212.5|87162.5|87217.2|87167.2|87218.5|87168.5|87212.5|87162.5|28
1636680050000|2021-11-12 01:20:50|87217.5|87167.5|87216.7|87166.7|87218.6|87168.6|87212.1|87162.1|46
1636680060000|2021-11-12 01:21:00|87215.2|87165.2|87214.8|87164.8|87217.8|87167.8|87213.2|87163.2|25
1636680070000|2021-11-12 01:21:10|87214.3|87164.3|87213.7|87163.7|87215|87165|87212.9|87162.9|16
1636680080000|2021-11-12 01:21:20|87213.2|87163.2|87213.4|87163.4|87213.9|87163.9|87212.3|87162.3|17
1636680090000|2021-11-12 01:21:30|87213.5|87163.5|87214.2|87164.2|87218.7|87168.7|87211.9|87161.9|72
1636680100000|2021-11-12 01:21:40|87215.2|87165.2|87217.3|87167.3|87218.3|87168.3|87212.7|87162.7|60
1636680110000|2021-11-12 01:21:50|87216.8|87166.8|87218.8|87168.8|87219.3|87169.3|87216.3|87166.3|29
1636680120000|2021-11-12 01:22:00|87218.9|87168.9|87219.4|87169.4|87220.2|87170.2|87217.7|87167.7|26
1636680130000|2021-11-12 01:22:10|87219.5|87169.5|87219.2|87169.2|87219.9|87169.9|87218.1|87168.1|21
1636680140000|2021-11-12 01:22:20|87219.3|87169.3|87217.5|87167.5|87219.7|87169.7|87217.5|87167.5|20
1636680150000|2021-11-12 01:22:30|87217.1|87167.1|87214.8|87164.8|87217.7|87167.7|87214.4|87164.4|29
1636680160000|2021-11-12 01:22:40|87214.7|87164.7|87214.3|87164.3|87215.6|87165.6|87214.3|87164.3|16
1636680170000|2021-11-12 01:22:50|87214.1|87164.1|87214.1|87164.1|87215|87165|87214|87164|20
1636680180000|2021-11-12 01:23:00|87214.5|87164.5|87214.4|87164.4|87216|87166|87213.2|87163.2|54
1636680190000|2021-11-12 01:23:10|87215.4|87165.4|87218.5|87168.5|87218.5|87168.5|87212.8|87162.8|51
1636680200000|2021-11-12 01:23:20|87218|87168|87219.4|87169.4|87219.4|87169.4|87215.8|87165.8|34
1636680210000|2021-11-12 01:23:30|87220.6|87170.6|87220.5|87170.5|87221.5|87171.5|87216.5|87166.5|68
1636680220000|2021-11-12 01:23:40|87220.9|87170.9|87221|87171|87222.5|87172.5|87219|87169|24
1636680230000|2021-11-12 01:23:50|87220.3|87170.3|87221.1|87171.1|87221.1|87171.1|87220.3|87170.3|14
1636680240000|2021-11-12 01:24:00|87220.6|87170.6|87218.4|87168.4|87221.7|87171.7|87218.1|87168.1|29
1636680250000|2021-11-12 01:24:10|87218.2|87168.2|87220.5|87170.5|87221.1|87171.1|87216.1|87166.1|26
1636680260000|2021-11-12 01:24:20|87217.4|87167.4|87218.1|87168.1|87219.8|87169.8|87217.4|87167.4|23
1636680270000|2021-11-12 01:24:30|87217.6|87167.6|87218.2|87168.2|87218.5|87168.5|87216.9|87166.9|15
1636680280000|2021-11-12 01:24:40|87217.9|87167.9|87218.4|87168.4|87218.7|87168.7|87217.6|87167.6|9
1636680290000|2021-11-12 01:24:50|87218.3|87168.3|87218.3|87168.3|87219.1|87169.1|87217.5|87167.5|12
1636680300000|2021-11-12 01:25:00|87219.2|87169.2|87217.5|87167.5|87219.5|87169.5|87217.5|87167.5|19
1636680310000|2021-11-12 01:25:10|87217.6|87167.6|87219.8|87169.8|87224.4|87174.4|87217.6|87167.6|21
1636680320000|2021-11-12 01:25:20|87220.5|87170.5|87217.4|87167.4|87220.5|87170.5|87217.1|87167.1|25
1636680330000|2021-11-12 01:25:30|87217.5|87167.5|87219.7|87169.7|87221.7|87171.7|87217.5|87167.5|40
1636680340000|2021-11-12 01:25:40|87219.4|87169.4|87221.5|87171.5|87222.3|87172.3|87217.9|87167.9|33
1636680350000|2021-11-12 01:25:50|87219.5|87169.5|87220.5|87170.5|87221.6|87171.6|87218.5|87168.5|43
1636680360000|2021-11-12 01:26:00|87219.6|87169.6|87219.2|87169.2|87222.2|87172.2|87218.9|87168.9|30
1636680370000|2021-11-12 01:26:10|87218.9|87168.9|87220|87170|87221.4|87171.4|87217.2|87167.2|33
1636680380000|2021-11-12 01:26:20|87217.2|87167.2|87222|87172|87223.1|87173.1|87217.2|87167.2|25
1636680390000|2021-11-12 01:26:30|87221.6|87171.6|87219.7|87169.7|87223|87173|87219.2|87169.2|39
1636680400000|2021-11-12 01:26:40|87219.8|87169.8|87219.9|87169.9|87220.4|87170.4|87219.4|87169.4|26
1636680410000|2021-11-12 01:26:50|87220.3|87170.3|87219.9|87169.9|87220.6|87170.6|87219.7|87169.7|23
1636680420000|2021-11-12 01:27:00|87219.3|87169.3|87220.1|87170.1|87223.6|87173.6|87219.3|87169.3|40
1636680430000|2021-11-12 01:27:10|87219.5|87169.5|87221.3|87171.3|87222.6|87172.6|87218.8|87168.8|28
1636680440000|2021-11-12 01:27:20|87220.8|87170.8|87222.5|87172.5|87222.8|87172.8|87220.3|87170.3|38
1636680450000|2021-11-12 01:27:30|87221.8|87171.8|87219.9|87169.9|87222.9|87172.9|87219.9|87169.9|27
1636680460000|2021-11-12 01:27:40|87220.1|87170.1|87219.6|87169.6|87222.1|87172.1|87219.1|87169.1|35
1636680470000|2021-11-12 01:27:50|87219.8|87169.8|87221.6|87171.6|87222.7|87172.7|87219.2|87169.2|23
1636680480000|2021-11-12 01:28:00|87221.4|87171.4|87220.2|87170.2|87221.6|87171.6|87219.7|87169.7|29
1636680490000|2021-11-12 01:28:10|87220.1|87170.1|87221|87171|87225.3|87175.3|87220.1|87170.1|21
1636680500000|2021-11-12 01:28:20|87221.1|87171.1|87220.3|87170.3|87222|87172|87220.3|87170.3|14
1636680510000|2021-11-12 01:28:30|87220.4|87170.4|87222.6|87172.6|87222.6|87172.6|87220.4|87170.4|23
1636680520000|2021-11-12 01:28:40|87222.3|87172.3|87223.4|87173.4|87225.2|87175.2|87222.1|87172.1|19
1636680530000|2021-11-12 01:28:50|87222.8|87172.8|87224|87174|87225.7|87175.7|87222.5|87172.5|33
1636680540000|2021-11-12 01:29:00|87223.9|87173.9|87222.3|87172.3|87225.6|87175.6|87221.7|87171.7|25
1636680550000|2021-11-12 01:29:10|87224.7|87174.7|87222.1|87172.1|87225.9|87175.9|87222.1|87172.1|18
1636680560000|2021-11-12 01:29:20|87224|87174|87223|87173|87224.3|87174.3|87221.6|87171.6|26
1636680570000|2021-11-12 01:29:30|87222.4|87172.4|87220.6|87170.6|87223.5|87173.5|87220.6|87170.6|26
1636680580000|2021-11-12 01:29:40|87222.6|87172.6|87223.4|87173.4|87225|87175|87222.1|87172.1|19
1636680590000|2021-11-12 01:29:50|87223.5|87173.5|87223.1|87173.1|87224.5|87174.5|87223.1|87173.1|13
1636680600000|2021-11-12 01:30:00|87222.2|87172.2|87220.4|87170.4|87223.2|87173.2|87220.1|87170.1|35
1636680610000|2021-11-12 01:30:10|87219.9|87169.9|87222.1|87172.1|87222.3|87172.3|87218.9|87168.9|34
1636680620000|2021-11-12 01:30:20|87221.9|87171.9|87222.1|87172.1|87224.6|87174.6|87221.6|87171.6|39
1636680630000|2021-11-12 01:30:30|87222.3|87172.3|87221.5|87171.5|87222.7|87172.7|87220.5|87170.5|20
1636680640000|2021-11-12 01:30:40|87221.7|87171.7|87221.2|87171.2|87224|87174|87220.9|87170.9|44
1636680650000|2021-11-12 01:30:50|87222.1|87172.1|87220.4|87170.4|87223.2|87173.2|87219.5|87169.5|35
1636680660000|2021-11-12 01:31:00|87222|87172|87221.8|87171.8|87223|87173|87219.1|87169.1|37
1636680670000|2021-11-12 01:31:10|87221.5|87171.5|87218.1|87168.1|87222.7|87172.7|87217.7|87167.7|43
1636680680000|2021-11-12 01:31:20|87217.9|87167.9|87217.9|87167.9|87218.2|87168.2|87217.3|87167.3|21
1636680690000|2021-11-12 01:31:30|87217.2|87167.2|87220.2|87170.2|87220.2|87170.2|87217.1|87167.1|34
1636680700000|2021-11-12 01:31:40|87220|87170|87220.1|87170.1|87224.8|87174.8|87219.1|87169.1|63
1636680710000|2021-11-12 01:31:50|87220|87170|87219.9|87169.9|87221.6|87171.6|87219.5|87169.5|26
1636680720000|2021-11-12 01:32:00|87220.7|87170.7|87219.3|87169.3|87220.7|87170.7|87218.6|87168.6|39
1636680730000|2021-11-12 01:32:10|87220|87170|87217.7|87167.7|87220.6|87170.6|87217.7|87167.7|37
1636680740000|2021-11-12 01:32:20|87217.9|87167.9|87221.4|87171.4|87221.4|87171.4|87217.3|87167.3|41
1636680750000|2021-11-12 01:32:30|87223.7|87173.7|87222.1|87172.1|87224.4|87174.4|87221.3|87171.3|22
1636680760000|2021-11-12 01:32:40|87221.4|87171.4|87224|87174|87224.5|87174.5|87220|87170|30
1636680770000|2021-11-12 01:32:50|87223.9|87173.9|87220.1|87170.1|87223.9|87173.9|87219.7|87169.7|32
1636680780000|2021-11-12 01:33:00|87219.8|87169.8|87220.8|87170.8|87221.1|87171.1|87219.4|87169.4|22
1636680790000|2021-11-12 01:33:10|87220.6|87170.6|87221|87171|87221.5|87171.5|87219.8|87169.8|12
1636680800000|2021-11-12 01:33:20|87221.2|87171.2|87222.8|87172.8|87224.5|87174.5|87221.2|87171.2|46
1636680810000|2021-11-12 01:33:30|87223.7|87173.7|87223.7|87173.7|87224.2|87174.2|87221.8|87171.8|23
1636680820000|2021-11-12 01:33:40|87224.5|87174.5|87224.7|87174.7|87226.8|87176.8|87222.3|87172.3|44
1636680830000|2021-11-12 01:33:50|87225.3|87175.3|87224.5|87174.5|87226|87176|87221.9|87171.9|51
1636680840000|2021-11-12 01:34:00|87223.3|87173.3|87221.7|87171.7|87225.3|87175.3|87221.7|87171.7|35
1636680850000|2021-11-12 01:34:10|87221.2|87171.2|87222.5|87172.5|87223.7|87173.7|87219.4|87169.4|39
1636680860000|2021-11-12 01:34:20|87222.4|87172.4|87219.1|87169.1|87222.9|87172.9|87219.1|87169.1|41
1636680870000|2021-11-12 01:34:30|87219.2|87169.2|87220.4|87170.4|87222|87172|87218.6|87168.6|31
1636680880000|2021-11-12 01:34:40|87219.7|87169.7|87221.3|87171.3|87221.3|87171.3|87218.9|87168.9|25
1636680890000|2021-11-12 01:34:50|87220.9|87170.9|87224.5|87174.5|87224.9|87174.9|87218.9|87168.9|31
1636680900000|2021-11-12 01:35:00|87224|87174|87221.7|87171.7|87230.2|87180.2|87221|87171|42
1636680910000|2021-11-12 01:35:10|87221.8|87171.8|87220.1|87170.1|87222.9|87172.9|87220.1|87170.1|23
1636680920000|2021-11-12 01:35:20|87222.6|87172.6|87220.7|87170.7|87223|87173|87219.8|87169.8|22
1636680930000|2021-11-12 01:35:30|87220|87170|87223.7|87173.7|87223.7|87173.7|87220|87170|23
1636680940000|2021-11-12 01:35:40|87223.9|87173.9|87222|87172|87224.5|87174.5|87220.8|87170.8|32
1636680950000|2021-11-12 01:35:50|87220.8|87170.8|87223.3|87173.3|87225.7|87175.7|87219.9|87169.9|24
1636680960000|2021-11-12 01:36:00|87223.2|87173.2|87221.9|87171.9|87224.6|87174.6|87220.8|87170.8|15
1636680970000|2021-11-12 01:36:10|87220.4|87170.4|87222.2|87172.2|87223.5|87173.5|87220.4|87170.4|15
1636680980000|2021-11-12 01:36:20|87222.5|87172.5|87222.2|87172.2|87224.6|87174.6|87221.4|87171.4|30
1636680990000|2021-11-12 01:36:30|87223.3|87173.3|87220|87170|87225.2|87175.2|87220|87170|36
1636681000000|2021-11-12 01:36:40|87221.7|87171.7|87222.1|87172.1|87223.1|87173.1|87218.9|87168.9|45
1636681010000|2021-11-12 01:36:50|87219.3|87169.3|87222.8|87172.8|87225.4|87175.4|87219.2|87169.2|42
1636681020000|2021-11-12 01:37:00|87221.4|87171.4|87221.8|87171.8|87224.4|87174.4|87219.4|87169.4|42
1636681030000|2021-11-12 01:37:10|87221.3|87171.3|87223.3|87173.3|87223.8|87173.8|87220.2|87170.2|41
1636681040000|2021-11-12 01:37:20|87221.6|87171.6|87220.4|87170.4|87224.2|87174.2|87220.4|87170.4|53
1636681050000|2021-11-12 01:37:30|87220.3|87170.3|87221.5|87171.5|87222.7|87172.7|87219.1|87169.1|49
1636681060000|2021-11-12 01:37:40|87221.6|87171.6|87222.2|87172.2|87223.7|87173.7|87220.8|87170.8|51
1636681070000|2021-11-12 01:37:50|87223.5|87173.5|87221|87171|87224|87174|87219.9|87169.9|30
1636681080000|2021-11-12 01:38:00|87220.6|87170.6|87221.7|87171.7|87221.7|87171.7|87219.4|87169.4|15
1636681090000|2021-11-12 01:38:10|87221.4|87171.4|87221.1|87171.1|87223.4|87173.4|87219.9|87169.9|20
1636681100000|2021-11-12 01:38:20|87221|87171|87223.2|87173.2|87223.2|87173.2|87219|87169|9
1636681110000|2021-11-12 01:38:30|87221.9|87171.9|87223|87173|87224|87174|87219.3|87169.3|16
1636681120000|2021-11-12 01:38:40|87222.5|87172.5|87223.9|87173.9|87224.2|87174.2|87221.6|87171.6|25
1636681130000|2021-11-12 01:38:50|87223.3|87173.3|87223.4|87173.4|87223.6|87173.6|87222|87172|10
1636681140000|2021-11-12 01:39:00|87224|87174|87219.2|87169.2|87224|87174|87219|87169|26
1636681150000|2021-11-12 01:39:10|87219.3|87169.3|87220.1|87170.1|87223.2|87173.2|87219.3|87169.3|17
1636681160000|2021-11-12 01:39:20|87220.4|87170.4|87221.8|87171.8|87224.7|87174.7|87219.6|87169.6|33
1636681170000|2021-11-12 01:39:30|87221.7|87171.7|87225.1|87175.1|87225.7|87175.7|87221.7|87171.7|41
1636681180000|2021-11-12 01:39:40|87225|87175|87222.7|87172.7|87225.1|87175.1|87220.9|87170.9|45
1636681190000|2021-11-12 01:39:50|87222.4|87172.4|87222.9|87172.9|87223.6|87173.6|87219.6|87169.6|28
1636681200000|2021-11-12 01:40:00|87222.3|87172.3|87222.5|87172.5|87223.8|87173.8|87218.6|87168.6|35
1636681210000|2021-11-12 01:40:10|87222.9|87172.9|87220.2|87170.2|87225.2|87175.2|87219.6|87169.6|40
1636681220000|2021-11-12 01:40:20|87220.4|87170.4|87218.8|87168.8|87223.3|87173.3|87218|87168|25
1636681230000|2021-11-12 01:40:30|87218.9|87168.9|87218.5|87168.5|87222.3|87172.3|87217.5|87167.5|39
1636681240000|2021-11-12 01:40:40|87218.2|87168.2|87221.2|87171.2|87222.9|87172.9|87218.2|87168.2|36
1636681250000|2021-11-12 01:40:50|87221.1|87171.1|87221.9|87171.9|87224|87174|87220.4|87170.4|36
1636681260000|2021-11-12 01:41:00|87222.5|87172.5|87222.4|87172.4|87222.5|87172.5|87221.1|87171.1|15
1636681270000|2021-11-12 01:41:10|87221.6|87171.6|87222.6|87172.6|87222.8|87172.8|87220.6|87170.6|12
1636681280000|2021-11-12 01:41:20|87222.3|87172.3|87222.1|87172.1|87223.4|87173.4|87220.8|87170.8|20
1636681290000|2021-11-12 01:41:30|87221.9|87171.9|87222.2|87172.2|87223.2|87173.2|87221.8|87171.8|13
1636681300000|2021-11-12 01:41:40|87222.4|87172.4|87220.5|87170.5|87222.4|87172.4|87220.2|87170.2|21
1636681310000|2021-11-12 01:41:50|87222.3|87172.3|87222.5|87172.5|87225.1|87175.1|87221.4|87171.4|13
1636681320000|2021-11-12 01:42:00|87222|87172|87220.3|87170.3|87222.8|87172.8|87219.4|87169.4|27
1636681330000|2021-11-12 01:42:10|87220.4|87170.4|87219.2|87169.2|87220.7|87170.7|87218.6|87168.6|27
1636681340000|2021-11-12 01:42:20|87219.3|87169.3|87215.8|87165.8|87219.6|87169.6|87215.3|87165.3|29
1636681350000|2021-11-12 01:42:30|87216.3|87166.3|87215.4|87165.4|87216.3|87166.3|87214.8|87164.8|24
1636681360000|2021-11-12 01:42:40|87217.1|87167.1|87216.2|87166.2|87217.2|87167.2|87216.1|87166.1|18
1636681370000|2021-11-12 01:42:50|87216.5|87166.5|87215.9|87165.9|87217.1|87167.1|87215.6|87165.6|20
1636681380000|2021-11-12 01:43:00|87215.6|87165.6|87214.6|87164.6|87217.1|87167.1|87214.1|87164.1|31
1636681390000|2021-11-12 01:43:10|87216.4|87166.4|87215.9|87165.9|87218.4|87168.4|87212.2|87162.2|36
1636681400000|2021-11-12 01:43:20|87216.7|87166.7|87219.2|87169.2|87219.5|87169.5|87216.3|87166.3|29
1636681410000|2021-11-12 01:43:30|87219.4|87169.4|87221.5|87171.5|87221.7|87171.7|87218.2|87168.2|41
1636681420000|2021-11-12 01:43:40|87221.6|87171.6|87221.3|87171.3|87221.9|87171.9|87220.6|87170.6|25
1636681430000|2021-11-12 01:43:50|87221.4|87171.4|87219.4|87169.4|87221.4|87171.4|87217.6|87167.6|23
1636681440000|2021-11-12 01:44:00|87218.9|87168.9|87218.7|87168.7|87219.6|87169.6|87215.6|87165.6|36
1636681450000|2021-11-12 01:44:10|87218.5|87168.5|87222.8|87172.8|87223.3|87173.3|87217.8|87167.8|53
1636681460000|2021-11-12 01:44:20|87222.4|87172.4|87221|87171|87223.4|87173.4|87220.8|87170.8|26
1636681470000|2021-11-12 01:44:30|87221.3|87171.3|87221.1|87171.1|87222|87172|87220.9|87170.9|14
1636681480000|2021-11-12 01:44:40|87220.5|87170.5|87218.4|87168.4|87221.3|87171.3|87218|87168|31
1636681490000|2021-11-12 01:44:50|87217.5|87167.5|87215.6|87165.6|87223.5|87173.5|87215.6|87165.6|54
1636681500000|2021-11-12 01:45:00|87215.9|87165.9|87215.7|87165.7|87219.9|87169.9|87214|87164|62
1636681510000|2021-11-12 01:45:10|87215.8|87165.8|87215.4|87165.4|87216.3|87166.3|87215.2|87165.2|30
1636681520000|2021-11-12 01:45:20|87215.7|87165.7|87216.4|87166.4|87217.8|87167.8|87214.5|87164.5|25
1636681530000|2021-11-12 01:45:30|87216.6|87166.6|87216.2|87166.2|87218.2|87168.2|87214.8|87164.8|47
1636681540000|2021-11-12 01:45:40|87214.9|87164.9|87217.3|87167.3|87218.3|87168.3|87214.3|87164.3|47
1636681550000|2021-11-12 01:45:50|87217.1|87167.1|87215.1|87165.1|87218.1|87168.1|87214.9|87164.9|46
1636681560000|2021-11-12 01:46:00|87214.7|87164.7|87214.1|87164.1|87215.4|87165.4|87213.3|87163.3|20
1636681570000|2021-11-12 01:46:10|87213.9|87163.9|87215.5|87165.5|87217.3|87167.3|87213.9|87163.9|18
1636681580000|2021-11-12 01:46:20|87215.2|87165.2|87215.1|87165.1|87219.1|87169.1|87214.9|87164.9|31
1636681590000|2021-11-12 01:46:30|87214.4|87164.4|87217.4|87167.4|87217.7|87167.7|87213.8|87163.8|17
1636681600000|2021-11-12 01:46:40|87217.1|87167.1|87215.7|87165.7|87217.1|87167.1|87215|87165|14
1636681610000|2021-11-12 01:46:50|87215.9|87165.9|87215.9|87165.9|87217.5|87167.5|87214.3|87164.3|22
1636681620000|2021-11-12 01:47:00|87216|87166|87215.5|87165.5|87216.2|87166.2|87214.8|87164.8|25
1636681630000|2021-11-12 01:47:10|87214.8|87164.8|87215.5|87165.5|87216.2|87166.2|87212.2|87162.2|41
1636681640000|2021-11-12 01:47:20|87215.7|87165.7|87215.4|87165.4|87216.6|87166.6|87214.7|87164.7|46
1636681650000|2021-11-12 01:47:30|87216|87166|87216|87166|87216.9|87166.9|87215.4|87165.4|38
1636681660000|2021-11-12 01:47:40|87216.1|87166.1|87214.4|87164.4|87216.4|87166.4|87213.8|87163.8|39
1636681670000|2021-11-12 01:47:50|87214.9|87164.9|87213.9|87163.9|87216.2|87166.2|87213.1|87163.1|31
1636681680000|2021-11-12 01:48:00|87213.1|87163.1|87215.7|87165.7|87216.1|87166.1|87213.1|87163.1|26
1636681690000|2021-11-12 01:48:10|87216.1|87166.1|87215.6|87165.6|87217.7|87167.7|87214.7|87164.7|30
1636681700000|2021-11-12 01:48:20|87215.7|87165.7|87214.9|87164.9|87218.9|87168.9|87214.9|87164.9|20
1636681710000|2021-11-12 01:48:30|87215.5|87165.5|87219|87169|87219|87169|87214.2|87164.2|22
1636681720000|2021-11-12 01:48:40|87219.1|87169.1|87216.7|87166.7|87219.9|87169.9|87215.2|87165.2|54
1636681730000|2021-11-12 01:48:50|87217.3|87167.3|87217.9|87167.9|87223.2|87173.2|87216.3|87166.3|48
1636681740000|2021-11-12 01:49:00|87216.6|87166.6|87219.3|87169.3|87219.8|87169.8|87215.1|87165.1|58
1636681750000|2021-11-12 01:49:10|87218.5|87168.5|87218.6|87168.6|87220.1|87170.1|87216.9|87166.9|55
1636681760000|2021-11-12 01:49:20|87218.8|87168.8|87217.5|87167.5|87219.6|87169.6|87216.9|87166.9|32
1636681770000|2021-11-12 01:49:30|87217.8|87167.8|87216.8|87166.8|87219.1|87169.1|87213.8|87163.8|38
1636681780000|2021-11-12 01:49:40|87216.9|87166.9|87217.6|87167.6|87221.5|87171.5|87215.2|87165.2|60
1636681790000|2021-11-12 01:49:50|87217.5|87167.5|87216.6|87166.6|87221.7|87171.7|87214|87164|51
1636681800000|2021-11-12 01:50:00|87215.9|87165.9|87216.5|87166.5|87218.9|87168.9|87214.3|87164.3|46
1636681810000|2021-11-12 01:50:10|87215.8|87165.8|87217.7|87167.7|87220.7|87170.7|87215.8|87165.8|49
1636681820000|2021-11-12 01:50:20|87217.3|87167.3|87219.9|87169.9|87221.3|87171.3|87216.7|87166.7|48
1636681830000|2021-11-12 01:50:30|87219.2|87169.2|87215.5|87165.5|87220.2|87170.2|87214.8|87164.8|53
1636681840000|2021-11-12 01:50:40|87215.2|87165.2|87217.6|87167.6|87220|87170|87215|87165|58
1636681850000|2021-11-12 01:50:50|87217|87167|87217.4|87167.4|87221.1|87171.1|87216|87166|33
1636681860000|2021-11-12 01:51:00|87217.3|87167.3|87217|87167|87219.9|87169.9|87216.8|87166.8|36
1636681870000|2021-11-12 01:51:10|87216.9|87166.9|87217.7|87167.7|87218.4|87168.4|87216.5|87166.5|26
1636681880000|2021-11-12 01:51:20|87218.2|87168.2|87217.4|87167.4|87220.1|87170.1|87217.4|87167.4|24
1636681890000|2021-11-12 01:51:30|87217.6|87167.6|87218.3|87168.3|87221.5|87171.5|87215.3|87165.3|40
1636681900000|2021-11-12 01:51:40|87217.8|87167.8|87217.3|87167.3|87218.9|87168.9|87216.5|87166.5|24
1636681910000|2021-11-12 01:51:50|87216.1|87166.1|87216.2|87166.2|87220.8|87170.8|87216.1|87166.1|40
1636681920000|2021-11-12 01:52:00|87216.3|87166.3|87215.7|87165.7|87221.2|87171.2|87215.1|87165.1|40
1636681930000|2021-11-12 01:52:10|87217.3|87167.3|87217.2|87167.2|87218.1|87168.1|87215.7|87165.7|29
1636681940000|2021-11-12 01:52:20|87218.1|87168.1|87217.5|87167.5|87219.3|87169.3|87215.5|87165.5|46
1636681950000|2021-11-12 01:52:30|87217.8|87167.8|87216.9|87166.9|87219.6|87169.6|87216|87166|35
1636681960000|2021-11-12 01:52:40|87216.5|87166.5|87218.4|87168.4|87221.6|87171.6|87216.5|87166.5|45
1636681970000|2021-11-12 01:52:50|87218.5|87168.5|87218.5|87168.5|87222.3|87172.3|87214.1|87164.1|21
1636681980000|2021-11-12 01:53:00|87216.2|87166.2|87216.5|87166.5|87217.7|87167.7|87215.7|87165.7|20
1636681990000|2021-11-12 01:53:10|87216.2|87166.2|87219.3|87169.3|87219.3|87169.3|87215.8|87165.8|10
1636682000000|2021-11-12 01:53:20|87219.7|87169.7|87219.4|87169.4|87221.2|87171.2|87214.5|87164.5|23
1636682010000|2021-11-12 01:53:30|87219|87169|87217.2|87167.2|87220.6|87170.6|87213.4|87163.4|26
1636682020000|2021-11-12 01:53:40|87216.5|87166.5|87218.1|87168.1|87219.4|87169.4|87214.6|87164.6|23
1636682030000|2021-11-12 01:53:50|87217|87167|87217.7|87167.7|87218.4|87168.4|87216.1|87166.1|14
1636682040000|2021-11-12 01:54:00|87217.2|87167.2|87216.2|87166.2|87219.7|87169.7|87214.1|87164.1|22
1636682050000|2021-11-12 01:54:10|87217.3|87167.3|87217.1|87167.1|87217.6|87167.6|87213.4|87163.4|34
1636682060000|2021-11-12 01:54:20|87215.6|87165.6|87216.1|87166.1|87220.2|87170.2|87215.5|87165.5|40
1636682070000|2021-11-12 01:54:30|87215.6|87165.6|87214.8|87164.8|87222.5|87172.5|87214|87164|45
1636682080000|2021-11-12 01:54:40|87214.4|87164.4|87216.1|87166.1|87217.8|87167.8|87214.4|87164.4|28
1636682090000|2021-11-12 01:54:50|87216|87166|87216|87166|87216.5|87166.5|87214.9|87164.9|18
1636682100000|2021-11-12 01:55:00|87216.8|87166.8|87217|87167|87218.9|87168.9|87216|87166|29
1636682110000|2021-11-12 01:55:10|87218|87168|87215.6|87165.6|87218.5|87168.5|87214.5|87164.5|22
1636682120000|2021-11-12 01:55:20|87216.3|87166.3|87217.7|87167.7|87217.8|87167.8|87214.5|87164.5|28
1636682130000|2021-11-12 01:55:30|87216.9|87166.9|87219.9|87169.9|87219.9|87169.9|87215.1|87165.1|21
1636682140000|2021-11-12 01:55:40|87218.2|87168.2|87215.7|87165.7|87218.2|87168.2|87215.1|87165.1|28
1636682150000|2021-11-12 01:55:50|87216.3|87166.3|87218.4|87168.4|87219.4|87169.4|87214.9|87164.9|32
1636682160000|2021-11-12 01:56:00|87218.5|87168.5|87216.9|87166.9|87220.8|87170.8|87213.9|87163.9|33
1636682170000|2021-11-12 01:56:10|87218|87168|87215.9|87165.9|87218.3|87168.3|87215|87165|33
1636682180000|2021-11-12 01:56:20|87216|87166|87216.6|87166.6|87218.3|87168.3|87215.6|87165.6|34
1636682190000|2021-11-12 01:56:30|87217|87167|87218.8|87168.8|87219.7|87169.7|87214.3|87164.3|42
1636682200000|2021-11-12 01:56:40|87218.7|87168.7|87219.3|87169.3|87220|87170|87215.9|87165.9|34
1636682210000|2021-11-12 01:56:50|87219.9|87169.9|87218.8|87168.8|87220.1|87170.1|87218.3|87168.3|16
1636682220000|2021-11-12 01:57:00|87218.5|87168.5|87218.5|87168.5|87219.2|87169.2|87216.5|87166.5|38
1636682230000|2021-11-12 01:57:10|87217|87167|87216.6|87166.6|87219.3|87169.3|87215.2|87165.2|42
1636682240000|2021-11-12 01:57:20|87215.8|87165.8|87216.1|87166.1|87216.7|87166.7|87214.3|87164.3|35
1636682250000|2021-11-12 01:57:30|87215.7|87165.7|87217.2|87167.2|87217.8|87167.8|87215.5|87165.5|37
1636682260000|2021-11-12 01:57:40|87217.3|87167.3|87216.2|87166.2|87217.9|87167.9|87216|87166|33
1636682270000|2021-11-12 01:57:50|87216.1|87166.1|87216|87166|87216.6|87166.6|87214.3|87164.3|18
1636682280000|2021-11-12 01:58:00|87215.1|87165.1|87216.4|87166.4|87220.4|87170.4|87214.4|87164.4|24
1636682290000|2021-11-12 01:58:10|87215.4|87165.4|87214.3|87164.3|87215.4|87165.4|87214.3|87164.3|21
1636682300000|2021-11-12 01:58:20|87214.2|87164.2|87215.5|87165.5|87219|87169|87213.9|87163.9|39
1636682310000|2021-11-12 01:58:30|87217.2|87167.2|87215.8|87165.8|87217.4|87167.4|87215.8|87165.8|10
1636682320000|2021-11-12 01:58:40|87216.5|87166.5|87215.8|87165.8|87218.9|87168.9|87215.7|87165.7|17
1636682330000|2021-11-12 01:58:50|87214.9|87164.9|87215.1|87165.1|87215.9|87165.9|87214.6|87164.6|13
1636682340000|2021-11-12 01:59:00|87214.8|87164.8|87215.4|87165.4|87217.9|87167.9|87213.2|87163.2|18
1636682350000|2021-11-12 01:59:10|87214.6|87164.6|87215.1|87165.1|87216.1|87166.1|87214.2|87164.2|10
1636682360000|2021-11-12 01:59:20|87214.8|87164.8|87216.3|87166.3|87217.8|87167.8|87214.8|87164.8|33
1636682370000|2021-11-12 01:59:30|87215.9|87165.9|87215.8|87165.8|87217|87167|87215.6|87165.6|28
1636682380000|2021-11-12 01:59:40|87215.7|87165.7|87214.8|87164.8|87216.1|87166.1|87213.9|87163.9|19
1636682390000|2021-11-12 01:59:50|87215.4|87165.4|87215.1|87165.1|87215.9|87165.9|87214.6|87164.6|19
1636682400000|2021-11-12 02:00:00|87216.3|87166.3|87215.7|87165.7|87219|87169|87214.4|87164.4|29
1636682410000|2021-11-12 02:00:10|87215.9|87165.9|87215.5|87165.5|87216.8|87166.8|87215.3|87165.3|21
1636682420000|2021-11-12 02:00:20|87215.4|87165.4|87215.5|87165.5|87217.4|87167.4|87215.4|87165.4|17
1636682430000|2021-11-12 02:00:30|87215.8|87165.8|87216.6|87166.6|87216.6|87166.6|87215.1|87165.1|18
1636682440000|2021-11-12 02:00:40|87215.4|87165.4|87215.8|87165.8|87218|87168|87214.9|87164.9|32
1636682450000|2021-11-12 02:00:50|87215.6|87165.6|87215.8|87165.8|87216.8|87166.8|87215|87165|33
1636682460000|2021-11-12 02:01:00|87215.3|87165.3|87216.5|87166.5|87219.8|87169.8|87214.6|87164.6|36
1636682470000|2021-11-12 02:01:10|87215.6|87165.6|87217.5|87167.5|87217.7|87167.7|87215.6|87165.6|42
1636682480000|2021-11-12 02:01:20|87217.7|87167.7|87217.3|87167.3|87217.9|87167.9|87216.3|87166.3|21
1636682490000|2021-11-12 02:01:30|87217.1|87167.1|87216.4|87166.4|87217.1|87167.1|87215.8|87165.8|24
1636682500000|2021-11-12 02:01:40|87216.6|87166.6|87215.6|87165.6|87217.2|87167.2|87214.3|87164.3|25
1636682510000|2021-11-12 02:01:50|87215.2|87165.2|87216.7|87166.7|87216.7|87166.7|87215.2|87165.2|40
1636682520000|2021-11-12 02:02:00|87216.2|87166.2|87215.9|87165.9|87217.1|87167.1|87214.8|87164.8|35
1636682530000|2021-11-12 02:02:10|87216.4|87166.4|87215.1|87165.1|87216.6|87166.6|87214.7|87164.7|21
1636682540000|2021-11-12 02:02:20|87215.4|87165.4|87215.5|87165.5|87217.2|87167.2|87215.1|87165.1|20
1636682550000|2021-11-12 02:02:30|87215.4|87165.4|87214.6|87164.6|87215.9|87165.9|87213.5|87163.5|25
1636682560000|2021-11-12 02:02:40|87214.4|87164.4|87215.9|87165.9|87216.1|87166.1|87214.2|87164.2|19
1636682570000|2021-11-12 02:02:50|87215.7|87165.7|87215.4|87165.4|87216.4|87166.4|87214.6|87164.6|20
1636682580000|2021-11-12 02:03:00|87215.7|87165.7|87217.7|87167.7|87217.7|87167.7|87215.2|87165.2|20
1636682590000|2021-11-12 02:03:10|87217.5|87167.5|87216.6|87166.6|87218.4|87168.4|87216.5|87166.5|16
1636682600000|2021-11-12 02:03:20|87216.7|87166.7|87216.4|87166.4|87216.9|87166.9|87216|87166|16
1636682610000|2021-11-12 02:03:30|87216.2|87166.2|87217.1|87167.1|87218|87168|87214.8|87164.8|27
1636682620000|2021-11-12 02:03:40|87217.4|87167.4|87216.3|87166.3|87217.4|87167.4|87214.8|87164.8|25
1636682630000|2021-11-12 02:03:50|87217.2|87167.2|87215.3|87165.3|87217.2|87167.2|87214.6|87164.6|13
1636682640000|2021-11-12 02:04:00|87216.9|87166.9|87216|87166|87216.9|87166.9|87214.2|87164.2|17
1636682650000|2021-11-12 02:04:10|87215.7|87165.7|87217.2|87167.2|87217.2|87167.2|87215.7|87165.7|10
1636682660000|2021-11-12 02:04:20|87217.1|87167.1|87216.8|87166.8|87217.4|87167.4|87215.7|87165.7|10
1636682670000|2021-11-12 02:04:30|87216.1|87166.1|87214.3|87164.3|87216.5|87166.5|87214|87164|10
1636682680000|2021-11-12 02:04:40|87214.5|87164.5|87215.2|87165.2|87216.6|87166.6|87214.5|87164.5|13
1636682690000|2021-11-12 02:04:50|87215.3|87165.3|87215.9|87165.9|87217.4|87167.4|87214.8|87164.8|12
1636682700000|2021-11-12 02:05:00|87216|87166|87216.6|87166.6|87216.8|87166.8|87215.4|87165.4|21
1636682710000|2021-11-12 02:05:10|87216|87166|87216.9|87166.9|87217.3|87167.3|87215.7|87165.7|14
1636682720000|2021-11-12 02:05:20|87216.5|87166.5|87214.8|87164.8|87217.4|87167.4|87214.5|87164.5|14
1636682730000|2021-11-12 02:05:30|87214.7|87164.7|87216|87166|87217.1|87167.1|87214.3|87164.3|13
1636682740000|2021-11-12 02:05:40|87215.7|87165.7|87216.3|87166.3|87216.7|87166.7|87214.3|87164.3|32
1636682750000|2021-11-12 02:05:50|87216.4|87166.4|87217.1|87167.1|87217.2|87167.2|87216.2|87166.2|15
1636682760000|2021-11-12 02:06:00|87217.2|87167.2|87216.2|87166.2|87217.3|87167.3|87216.2|87166.2|20
1636682770000|2021-11-12 02:06:10|87217.8|87167.8|87217.7|87167.7|87218.9|87168.9|87216.5|87166.5|8
1636682780000|2021-11-12 02:06:20|87217.4|87167.4|87218.5|87168.5|87219.1|87169.1|87215.9|87165.9|20
1636682790000|2021-11-12 02:06:30|87218.6|87168.6|87217.6|87167.6|87219.4|87169.4|87216.7|87166.7|27
1636682800000|2021-11-12 02:06:40|87218.7|87168.7|87216.4|87166.4|87219.1|87169.1|87215.6|87165.6|47
1636682810000|2021-11-12 02:06:50|87216.6|87166.6|87216.1|87166.1|87217.2|87167.2|87215.5|87165.5|27
1636682820000|2021-11-12 02:07:00|87215.9|87165.9|87215.8|87165.8|87217.7|87167.7|87215|87165|32
1636682830000|2021-11-12 02:07:10|87215.7|87165.7|87216.4|87166.4|87217.3|87167.3|87215.2|87165.2|37
1636682840000|2021-11-12 02:07:20|87215.7|87165.7|87215.2|87165.2|87217.8|87167.8|87214.8|87164.8|20
1636682850000|2021-11-12 02:07:30|87215.4|87165.4|87216.6|87166.6|87217.9|87167.9|87215.1|87165.1|26
1636682860000|2021-11-12 02:07:40|87216.4|87166.4|87216.4|87166.4|87217.7|87167.7|87215.4|87165.4|22
1636682870000|2021-11-12 02:07:50|87216.7|87166.7|87215.9|87165.9|87216.9|87166.9|87215.2|87165.2|20
1636682880000|2021-11-12 02:08:00|87216.3|87166.3|87216.5|87166.5|87217.2|87167.2|87215.6|87165.6|16
1636682890000|2021-11-12 02:08:10|87216.6|87166.6|87216.1|87166.1|87216.8|87166.8|87215.2|87165.2|19
1636682900000|2021-11-12 02:08:20|87216.2|87166.2|87215.8|87165.8|87217.9|87167.9|87215.3|87165.3|24
1636682910000|2021-11-12 02:08:30|87215|87165|87216|87166|87220|87170|87215|87165|30
1636682920000|2021-11-12 02:08:40|87215.6|87165.6|87217|87167|87217|87167|87215.4|87165.4|21
1636682930000|2021-11-12 02:08:50|87216.7|87166.7|87217|87167|87217.6|87167.6|87216.2|87166.2|18
1636682940000|2021-11-12 02:09:00|87216.9|87166.9|87217.8|87167.8|87218.1|87168.1|87215.7|87165.7|23
1636682950000|2021-11-12 02:09:10|87217.3|87167.3|87215.8|87165.8|87218|87168|87214.9|87164.9|26
1636682960000|2021-11-12 02:09:20|87216|87166|87215.1|87165.1|87219.2|87169.2|87214.7|87164.7|26
1636682970000|2021-11-12 02:09:30|87218.2|87168.2|87217.1|87167.1|87219.2|87169.2|87216.7|87166.7|16
1636682980000|2021-11-12 02:09:40|87216.4|87166.4|87216.6|87166.6|87217.4|87167.4|87215.4|87165.4|21
1636682990000|2021-11-12 02:09:50|87216.5|87166.5|87216.7|87166.7|87216.9|87166.9|87215.2|87165.2|31
1636683000000|2021-11-12 02:10:00|87216.4|87166.4|87216.5|87166.5|87217.7|87167.7|87213.8|87163.8|26
1636683010000|2021-11-12 02:10:10|87217.2|87167.2|87214.7|87164.7|87217.4|87167.4|87214.7|87164.7|10
1636683020000|2021-11-12 02:10:20|87216|87166|87215.2|87165.2|87218|87168|87215|87165|33
1636683030000|2021-11-12 02:10:30|87215.8|87165.8|87216.3|87166.3|87216.9|87166.9|87214.1|87164.1|26
1636683040000|2021-11-12 02:10:40|87215.4|87165.4|87215.7|87165.7|87217.1|87167.1|87215.3|87165.3|30
1636683050000|2021-11-12 02:10:50|87216|87166|87216.1|87166.1|87217.7|87167.7|87215.5|87165.5|30
1636683060000|2021-11-12 02:11:00|87215.9|87165.9|87215.1|87165.1|87217|87167|87214.9|87164.9|21
1636683070000|2021-11-12 02:11:10|87216.3|87166.3|87215.3|87165.3|87216.7|87166.7|87215.3|87165.3|16
1636683080000|2021-11-12 02:11:20|87215.5|87165.5|87217.1|87167.1|87217.9|87167.9|87215.5|87165.5|22
1636683090000|2021-11-12 02:11:30|87215.3|87165.3|87216.7|87166.7|87217|87167|87215.2|87165.2|31
1636683100000|2021-11-12 02:11:40|87216.5|87166.5|87215.9|87165.9|87216.9|87166.9|87215.9|87165.9|14
1636683110000|2021-11-12 02:11:50|87215.5|87165.5|87215.4|87165.4|87218.1|87168.1|87215.1|87165.1|38
1636683120000|2021-11-12 02:12:00|87215.5|87165.5|87216.7|87166.7|87218.6|87168.6|87214.7|87164.7|32
1636683130000|2021-11-12 02:12:10|87216.5|87166.5|87217.1|87167.1|87217.5|87167.5|87215|87165|39
1636683140000|2021-11-12 02:12:20|87217.3|87167.3|87215.5|87165.5|87217.5|87167.5|87215.1|87165.1|24
1636683150000|2021-11-12 02:12:30|87215.4|87165.4|87216.2|87166.2|87216.4|87166.4|87214.7|87164.7|18
1636683160000|2021-11-12 02:12:40|87216|87166|87218.2|87168.2|87218.2|87168.2|87215.9|87165.9|11
1636683170000|2021-11-12 02:12:50|87219.1|87169.1|87217.1|87167.1|87219.1|87169.1|87216.2|87166.2|25
1636683180000|2021-11-12 02:13:00|87216.6|87166.6|87217.5|87167.5|87217.5|87167.5|87215.9|87165.9|20
1636683190000|2021-11-12 02:13:10|87216.6|87166.6|87217.1|87167.1|87218.7|87168.7|87216.4|87166.4|18
1636683200000|2021-11-12 02:13:20|87216.7|87166.7|87218.2|87168.2|87218.2|87168.2|87216|87166|13
1636683210000|2021-11-12 02:13:30|87217.7|87167.7|87217.2|87167.2|87217.9|87167.9|87216.6|87166.6|18
1636683220000|2021-11-12 02:13:40|87218.5|87168.5|87215.9|87165.9|87220|87170|87215.2|87165.2|26
1636683230000|2021-11-12 02:13:50|87216.2|87166.2|87217.4|87167.4|87218.3|87168.3|87215.6|87165.6|34
1636683240000|2021-11-12 02:14:00|87217|87167|87218.8|87168.8|87219.2|87169.2|87216.1|87166.1|21
1636683250000|2021-11-12 02:14:10|87218.5|87168.5|87217.7|87167.7|87219|87169|87217.3|87167.3|21
1636683260000|2021-11-12 02:14:20|87217.9|87167.9|87217.9|87167.9|87219.5|87169.5|87216.9|87166.9|22
1636683270000|2021-11-12 02:14:30|87217.4|87167.4|87216.8|87166.8|87217.8|87167.8|87216.5|87166.5|16
1636683280000|2021-11-12 02:14:40|87216.9|87166.9|87218.9|87168.9|87218.9|87168.9|87216.2|87166.2|22
1636683290000|2021-11-12 02:14:50|87218.1|87168.1|87216.5|87166.5|87218.6|87168.6|87213.7|87163.7|40
1636683300000|2021-11-12 02:15:00|87215.2|87165.2|87216.9|87166.9|87219.3|87169.3|87215.2|87165.2|40
1636683310000|2021-11-12 02:15:10|87216.8|87166.8|87215.9|87165.9|87217|87167|87214.9|87164.9|36
1636683320000|2021-11-12 02:15:20|87215.7|87165.7|87217.1|87167.1|87217.1|87167.1|87215.5|87165.5|27
1636683330000|2021-11-12 02:15:30|87217.4|87167.4|87217.6|87167.6|87217.6|87167.6|87216.3|87166.3|23
1636683340000|2021-11-12 02:15:40|87217|87167|87217.1|87167.1|87217.7|87167.7|87216.4|87166.4|17
1636683350000|2021-11-12 02:15:50|87217.4|87167.4|87216.3|87166.3|87218.3|87168.3|87214.5|87164.5|32
1636683360000|2021-11-12 02:16:00|87216.4|87166.4|87215.7|87165.7|87217.1|87167.1|87214.6|87164.6|24
1636683370000|2021-11-12 02:16:10|87215.9|87165.9|87215.4|87165.4|87216.2|87166.2|87214.3|87164.3|27
1636683380000|2021-11-12 02:16:20|87215.8|87165.8|87216.5|87166.5|87219|87169|87215.8|87165.8|31
1636683390000|2021-11-12 02:16:30|87216.1|87166.1|87215.9|87165.9|87218.7|87168.7|87215.2|87165.2|38
1636683400000|2021-11-12 02:16:40|87215.5|87165.5|87217.2|87167.2|87218.2|87168.2|87215.4|87165.4|35
1636683410000|2021-11-12 02:16:50|87216.9|87166.9|87216.2|87166.2|87218.2|87168.2|87215.3|87165.3|40
1636683420000|2021-11-12 02:17:00|87216.3|87166.3|87216.5|87166.5|87216.7|87166.7|87215.7|87165.7|11
1636683430000|2021-11-12 02:17:10|87216.3|87166.3|87216.8|87166.8|87217|87167|87215.9|87165.9|11
1636683440000|2021-11-12 02:17:20|87217|87167|87216.6|87166.6|87217.3|87167.3|87215|87165|13
1636683450000|2021-11-12 02:17:30|87218.1|87168.1|87217|87167|87218.1|87168.1|87214.2|87164.2|27
1636683460000|2021-11-12 02:17:40|87216.6|87166.6|87217.2|87167.2|87217.4|87167.4|87215.4|87165.4|20
1636683470000|2021-11-12 02:17:50|87216.3|87166.3|87215.3|87165.3|87217.3|87167.3|87215.1|87165.1|20
1636683480000|2021-11-12 02:18:00|87214.7|87164.7|87216.3|87166.3|87218.6|87168.6|87214.6|87164.6|33
1636683490000|2021-11-12 02:18:10|87216.1|87166.1|87215.2|87165.2|87216.7|87166.7|87215|87165|26
1636683500000|2021-11-12 02:18:20|87214.8|87164.8|87216.6|87166.6|87220.5|87170.5|87214.8|87164.8|23
1636683510000|2021-11-12 02:18:30|87216.4|87166.4|87216.4|87166.4|87217.4|87167.4|87215.2|87165.2|17
1636683520000|2021-11-12 02:18:40|87216.1|87166.1|87217|87167|87217|87167|87215.5|87165.5|13
1636683530000|2021-11-12 02:18:50|87216.6|87166.6|87216.6|87166.6|87216.7|87166.7|87215|87165|18
1636683540000|2021-11-12 02:19:00|87216.4|87166.4|87216.8|87166.8|87217.3|87167.3|87215.8|87165.8|14
1636683550000|2021-11-12 02:19:10|87216.9|87166.9|87216.3|87166.3|87217.7|87167.7|87213.9|87163.9|31
1636683560000|2021-11-12 02:19:20|87216.7|87166.7|87218.6|87168.6|87218.6|87168.6|87212.4|87162.4|24
1636683570000|2021-11-12 02:19:30|87217.2|87167.2|87217.9|87167.9|87218|87168|87214.7|87164.7|24
1636683580000|2021-11-12 02:19:40|87217.7|87167.7|87217.4|87167.4|87218.1|87168.1|87216.7|87166.7|19
1636683590000|2021-11-12 02:19:50|87217.5|87167.5|87216.5|87166.5|87217.8|87167.8|87215.2|87165.2|25
1636683600000|2021-11-12 02:20:00|87216.1|87166.1|87217.4|87167.4|87219.4|87169.4|87216.1|87166.1|29
1636683610000|2021-11-12 02:20:10|87217.2|87167.2|87219.2|87169.2|87220.8|87170.8|87215.3|87165.3|31
1636683620000|2021-11-12 02:20:20|87218.9|87168.9|87216.6|87166.6|87219.7|87169.7|87216.6|87166.6|14
1636683630000|2021-11-12 02:20:30|87218.5|87168.5|87216.7|87166.7|87220.9|87170.9|87215.9|87165.9|21
1636683640000|2021-11-12 02:20:40|87216.2|87166.2|87216.8|87166.8|87218.8|87168.8|87216|87166|35
1636683650000|2021-11-12 02:20:50|87216.6|87166.6|87217.2|87167.2|87217.8|87167.8|87216.1|87166.1|8
1636683660000|2021-11-12 02:21:00|87216.1|87166.1|87214.9|87164.9|87218.1|87168.1|87214.9|87164.9|26
1636683670000|2021-11-12 02:21:10|87215.1|87165.1|87216.6|87166.6|87219.5|87169.5|87215.1|87165.1|28
1636683680000|2021-11-12 02:21:20|87217.4|87167.4|87216.5|87166.5|87218.4|87168.4|87215.2|87165.2|16
1636683690000|2021-11-12 02:21:30|87216.3|87166.3|87218.4|87168.4|87218.4|87168.4|87215.8|87165.8|38
1636683700000|2021-11-12 02:21:40|87218.2|87168.2|87216.5|87166.5|87218.4|87168.4|87215.7|87165.7|20
1636683710000|2021-11-12 02:21:50|87216.8|87166.8|87217.9|87167.9|87217.9|87167.9|87216|87166|23
1636683720000|2021-11-12 02:22:00|87217.7|87167.7|87216.2|87166.2|87218.4|87168.4|87216.2|87166.2|17
1636683730000|2021-11-12 02:22:10|87215.9|87165.9|87216.2|87166.2|87217.4|87167.4|87215.2|87165.2|14
1636683740000|2021-11-12 02:22:20|87215.9|87165.9|87217.6|87167.6|87217.6|87167.6|87214.5|87164.5|27
1636683750000|2021-11-12 02:22:30|87217.8|87167.8|87217.6|87167.6|87217.9|87167.9|87215.6|87165.6|31
1636683760000|2021-11-12 02:22:40|87217.1|87167.1|87217|87167|87217.8|87167.8|87216.8|87166.8|25
1636683770000|2021-11-12 02:22:50|87216.8|87166.8|87217.9|87167.9|87219.5|87169.5|87216|87166|33
1636683780000|2021-11-12 02:23:00|87218.1|87168.1|87217.8|87167.8|87218.3|87168.3|87216.1|87166.1|18
1636683790000|2021-11-12 02:23:10|87216.7|87166.7|87217|87167|87219.4|87169.4|87215.6|87165.6|31
1636683800000|2021-11-12 02:23:20|87216.5|87166.5|87215.2|87165.2|87217.9|87167.9|87215.2|87165.2|17
1636683810000|2021-11-12 02:23:30|87214.6|87164.6|87216.3|87166.3|87216.6|87166.6|87214|87164|18
1636683820000|2021-11-12 02:23:40|87216.9|87166.9|87215.9|87165.9|87216.9|87166.9|87215.3|87165.3|9
1636683830000|2021-11-12 02:23:50|87216.7|87166.7|87214.9|87164.9|87217.4|87167.4|87212.6|87162.6|19
1636683840000|2021-11-12 02:24:00|87214.4|87164.4|87217.6|87167.6|87222.1|87172.1|87214.4|87164.4|33
1636683850000|2021-11-12 02:24:10|87219.1|87169.1|87217.7|87167.7|87219.7|87169.7|87216.7|87166.7|32
1636683860000|2021-11-12 02:24:20|87218.3|87168.3|87218.1|87168.1|87219.6|87169.6|87216.5|87166.5|32
1636683870000|2021-11-12 02:24:30|87215.8|87165.8|87217.8|87167.8|87218.6|87168.6|87215.8|87165.8|37
1636683880000|2021-11-12 02:24:40|87217.7|87167.7|87215.4|87165.4|87220|87170|87215.1|87165.1|34
1636683890000|2021-11-12 02:24:50|87214.9|87164.9|87218.9|87168.9|87219.7|87169.7|87214.9|87164.9|21
1636683900000|2021-11-12 02:25:00|87218.2|87168.2|87216.1|87166.1|87218.7|87168.7|87215.9|87165.9|18
1636683910000|2021-11-12 02:25:10|87216.7|87166.7|87218|87168|87219.8|87169.8|87216.4|87166.4|42
1636683920000|2021-11-12 02:25:20|87219.5|87169.5|87219.1|87169.1|87220.1|87170.1|87217.2|87167.2|58
1636683930000|2021-11-12 02:25:30|87219.2|87169.2|87217.7|87167.7|87219.2|87169.2|87215.9|87165.9|28
1636683940000|2021-11-12 02:25:40|87216.1|87166.1|87219.3|87169.3|87220.1|87170.1|87216.1|87166.1|40
1636683950000|2021-11-12 02:25:50|87218.6|87168.6|87218|87168|87219.8|87169.8|87215.9|87165.9|32
1636683960000|2021-11-12 02:26:00|87220.1|87170.1|87219.2|87169.2|87220.8|87170.8|87218|87168|38
1636683970000|2021-11-12 02:26:10|87218.7|87168.7|87220.5|87170.5|87220.8|87170.8|87218.1|87168.1|43
1636683980000|2021-11-12 02:26:20|87219.6|87169.6|87217.6|87167.6|87220.6|87170.6|87217.6|87167.6|35
1636683990000|2021-11-12 02:26:30|87218.5|87168.5|87219.5|87169.5|87220.2|87170.2|87217.1|87167.1|34
1636684000000|2021-11-12 02:26:40|87218|87168|87221.1|87171.1|87223.2|87173.2|87215.8|87165.8|50
1636684010000|2021-11-12 02:26:50|87220.4|87170.4|87218.5|87168.5|87221.3|87171.3|87218.1|87168.1|45
1636684020000|2021-11-12 02:27:00|87218.7|87168.7|87217.4|87167.4|87220.8|87170.8|87216.7|87166.7|49
1636684030000|2021-11-12 02:27:10|87216.9|87166.9|87217.9|87167.9|87219.5|87169.5|87216.5|87166.5|42
1636684040000|2021-11-12 02:27:20|87217.6|87167.6|87216.8|87166.8|87221.4|87171.4|87216.8|87166.8|50
1636684050000|2021-11-12 02:27:30|87218.6|87168.6|87216.2|87166.2|87220.1|87170.1|87215|87165|41
1636684060000|2021-11-12 02:27:40|87216|87166|87216|87166|87219.3|87169.3|87214.2|87164.2|31
1636684070000|2021-11-12 02:27:50|87216.2|87166.2|87215.9|87165.9|87218|87168|87214.7|87164.7|37
1636684080000|2021-11-12 02:28:00|87216|87166|87217.7|87167.7|87219.1|87169.1|87215.6|87165.6|44
1636684090000|2021-11-12 02:28:10|87217.6|87167.6|87217.4|87167.4|87218.4|87168.4|87216.2|87166.2|31
1636684100000|2021-11-12 02:28:20|87217.9|87167.9|87219|87169|87220.8|87170.8|87215.9|87165.9|33
1636684110000|2021-11-12 02:28:30|87219.2|87169.2|87218.7|87168.7|87220.2|87170.2|87217.1|87167.1|28
1636684120000|2021-11-12 02:28:40|87217.8|87167.8|87216.4|87166.4|87218.8|87168.8|87216.4|87166.4|31
1636684130000|2021-11-12 02:28:50|87217.7|87167.7|87219.1|87169.1|87220.6|87170.6|87217.1|87167.1|26
1636684140000|2021-11-12 02:29:00|87217.7|87167.7|87216.3|87166.3|87217.7|87167.7|87216.1|87166.1|48
1636684150000|2021-11-12 02:29:10|87215.9|87165.9|87215|87165|87218.9|87168.9|87215|87165|36
1636684160000|2021-11-12 02:29:20|87214.5|87164.5|87216|87166|87219|87169|87213.7|87163.7|28
1636684170000|2021-11-12 02:29:30|87216.1|87166.1|87217.7|87167.7|87219.3|87169.3|87215.2|87165.2|45
1636684180000|2021-11-12 02:29:40|87217.3|87167.3|87218.2|87168.2|87218.8|87168.8|87215.8|87165.8|30
1636684190000|2021-11-12 02:29:50|87218.5|87168.5|87217.8|87167.8|87219.5|87169.5|87217|87167|35
1636684200000|2021-11-12 02:30:00|87217.6|87167.6|87217.9|87167.9|87218.3|87168.3|87216.8|87166.8|27
1636684210000|2021-11-12 02:30:10|87219.3|87169.3|87217.3|87167.3|87220.9|87170.9|87215.3|87165.3|33
1636684220000|2021-11-12 02:30:20|87216.9|87166.9|87217.2|87167.2|87217.8|87167.8|87214.6|87164.6|20
1636684230000|2021-11-12 02:30:30|87216.8|87166.8|87218.9|87168.9|87221.5|87171.5|87216.7|87166.7|36
1636684240000|2021-11-12 02:30:40|87219.6|87169.6|87218.7|87168.7|87220|87170|87216.8|87166.8|21
1636684250000|2021-11-12 02:30:50|87219.1|87169.1|87218.6|87168.6|87219.1|87169.1|87218|87168|14
1636684260000|2021-11-12 02:31:00|87217.4|87167.4|87216.2|87166.2|87219.2|87169.2|87215.8|87165.8|28
1636684270000|2021-11-12 02:31:10|87216.3|87166.3|87215.9|87165.9|87219.1|87169.1|87215|87165|25
1636684280000|2021-11-12 02:31:20|87215.1|87165.1|87215.9|87165.9|87217.2|87167.2|87214.8|87164.8|18
1636684290000|2021-11-12 02:31:30|87216|87166|87216|87166|87217.8|87167.8|87215|87165|40
1636684300000|2021-11-12 02:31:40|87216.3|87166.3|87217.6|87167.6|87218.3|87168.3|87215.5|87165.5|37
1636684310000|2021-11-12 02:31:50|87218.2|87168.2|87216.7|87166.7|87218.2|87168.2|87215.5|87165.5|25
1636684320000|2021-11-12 02:32:00|87216.8|87166.8|87216|87166|87218.6|87168.6|87214.5|87164.5|34
1636684330000|2021-11-12 02:32:10|87215.9|87165.9|87218.6|87168.6|87218.6|87168.6|87213.4|87163.4|17
1636684340000|2021-11-12 02:32:20|87217.6|87167.6|87214.8|87164.8|87218.5|87168.5|87213.9|87163.9|41
1636684350000|2021-11-12 02:32:30|87215|87165|87217.1|87167.1|87218|87168|87215|87165|36
1636684360000|2021-11-12 02:32:40|87216.8|87166.8|87216.2|87166.2|87217.5|87167.5|87215.6|87165.6|34
1636684370000|2021-11-12 02:32:50|87216.8|87166.8|87215.1|87165.1|87217.3|87167.3|87213.8|87163.8|45
1636684380000|2021-11-12 02:33:00|87214|87164|87216.2|87166.2|87217.4|87167.4|87213.4|87163.4|37
1636684390000|2021-11-12 02:33:10|87215.9|87165.9|87215.4|87165.4|87218.7|87168.7|87215|87165|23
1636684400000|2021-11-12 02:33:20|87217.7|87167.7|87216.9|87166.9|87218.5|87168.5|87216.1|87166.1|17
1636684410000|2021-11-12 02:33:30|87217|87167|87216.3|87166.3|87217.9|87167.9|87214.8|87164.8|19
1636684420000|2021-11-12 02:33:40|87216.5|87166.5|87216.9|87166.9|87217|87167|87215.4|87165.4|14
1636684430000|2021-11-12 02:33:50|87217|87167|87215.4|87165.4|87219.1|87169.1|87215.2|87165.2|47
1636684440000|2021-11-12 02:34:00|87216|87166|87215.4|87165.4|87217.3|87167.3|87215.1|87165.1|30
1636684450000|2021-11-12 02:34:10|87215.7|87165.7|87216.8|87166.8|87217.4|87167.4|87215.2|87165.2|24
1636684460000|2021-11-12 02:34:20|87216|87166|87216.9|87166.9|87218|87168|87215.5|87165.5|18
1636684470000|2021-11-12 02:34:30|87216.7|87166.7|87215.9|87165.9|87217|87167|87215.7|87165.7|12
1636684480000|2021-11-12 02:34:40|87216.1|87166.1|87216.9|87166.9|87218.1|87168.1|87215.7|87165.7|11
1636684490000|2021-11-12 02:34:50|87218.1|87168.1|87215.4|87165.4|87218.4|87168.4|87215.3|87165.3|24
1636684500000|2021-11-12 02:35:00|87215.7|87165.7|87215.1|87165.1|87217|87167|87215.1|87165.1|8
1636684510000|2021-11-12 02:35:10|87216.3|87166.3|87216.3|87166.3|87218.6|87168.6|87214.9|87164.9|21
1636684520000|2021-11-12 02:35:20|87217.1|87167.1|87218.4|87168.4|87219.2|87169.2|87215.2|87165.2|22
1636684530000|2021-11-12 02:35:30|87216.7|87166.7|87217|87167|87217|87167|87215.7|87165.7|13
1636684540000|2021-11-12 02:35:40|87216.5|87166.5|87216.8|87166.8|87218.4|87168.4|87215.2|87165.2|19
1636684550000|2021-11-12 02:35:50|87217.3|87167.3|87216.6|87166.6|87217.6|87167.6|87214.3|87164.3|29
1636684560000|2021-11-12 02:36:00|87216.1|87166.1|87215|87165|87217.2|87167.2|87214.2|87164.2|27
1636684570000|2021-11-12 02:36:10|87214.7|87164.7|87215.7|87165.7|87215.9|87165.9|87214.5|87164.5|16
1636684580000|2021-11-12 02:36:20|87215.4|87165.4|87214.8|87164.8|87215.9|87165.9|87214.8|87164.8|5
1636684590000|2021-11-12 02:36:30|87214.4|87164.4|87215|87165|87216.6|87166.6|87214.4|87164.4|12
1636684600000|2021-11-12 02:36:40|87217.5|87167.5|87216.9|87166.9|87219.5|87169.5|87214.9|87164.9|28
1636684610000|2021-11-12 02:36:50|87217.3|87167.3|87216.4|87166.4|87219.7|87169.7|87214.9|87164.9|27
1636684620000|2021-11-12 02:37:00|87217.2|87167.2|87215.4|87165.4|87217.3|87167.3|87213.8|87163.8|22
1636684630000|2021-11-12 02:37:10|87215|87165|87214.8|87164.8|87216.1|87166.1|87213.9|87163.9|22
1636684640000|2021-11-12 02:37:20|87215.2|87165.2|87216.3|87166.3|87216.3|87166.3|87214.1|87164.1|13
1636684650000|2021-11-12 02:37:30|87216.4|87166.4|87215.6|87165.6|87218.9|87168.9|87214.6|87164.6|24
1636684660000|2021-11-12 02:37:40|87215.3|87165.3|87214.2|87164.2|87216.6|87166.6|87213.7|87163.7|27
1636684670000|2021-11-12 02:37:50|87214.5|87164.5|87216.7|87166.7|87216.7|87166.7|87214|87164|21
1636684680000|2021-11-12 02:38:00|87216.4|87166.4|87215.2|87165.2|87217.7|87167.7|87214.4|87164.4|21
1636684690000|2021-11-12 02:38:10|87214.6|87164.6|87214.6|87164.6|87216.1|87166.1|87214.6|87164.6|18
1636684700000|2021-11-12 02:38:20|87214.9|87164.9|87216.4|87166.4|87217.2|87167.2|87214.7|87164.7|21
1636684710000|2021-11-12 02:38:30|87216|87166|87217.7|87167.7|87219|87169|87213.7|87163.7|29
1636684720000|2021-11-12 02:38:40|87218.1|87168.1|87214.9|87164.9|87218.1|87168.1|87214.5|87164.5|38
1636684730000|2021-11-12 02:38:50|87215|87165|87216.8|87166.8|87218.5|87168.5|87215|87165|28
1636684740000|2021-11-12 02:39:00|87217.1|87167.1|87216.8|87166.8|87217.5|87167.5|87216|87166|24
1636684750000|2021-11-12 02:39:10|87216.6|87166.6|87216.5|87166.5|87217|87167|87216.2|87166.2|11
1636684760000|2021-11-12 02:39:20|87216.4|87166.4|87217.7|87167.7|87219.1|87169.1|87215.7|87165.7|37
1636684770000|2021-11-12 02:39:30|87218.1|87168.1|87221.5|87171.5|87221.8|87171.8|87216.5|87166.5|37
1636684780000|2021-11-12 02:39:40|87222|87172|87219.8|87169.8|87222.3|87172.3|87219|87169|24
1636684790000|2021-11-12 02:39:50|87219.6|87169.6|87223.1|87173.1|87223.1|87173.1|87218.5|87168.5|11
1636684800000|2021-11-12 02:40:00|87221.7|87171.7|87219.6|87169.6|87222.1|87172.1|87219.2|87169.2|26
1636684810000|2021-11-12 02:40:10|87219.2|87169.2|87218.2|87168.2|87220.7|87170.7|87217.2|87167.2|23
1636684820000|2021-11-12 02:40:20|87218|87168|87218.5|87168.5|87219|87169|87217.7|87167.7|12
1636684830000|2021-11-12 02:40:30|87218.8|87168.8|87222.1|87172.1|87223.4|87173.4|87218.4|87168.4|16
1636684840000|2021-11-12 02:40:40|87221.6|87171.6|87226.1|87176.1|87226.1|87176.1|87217.3|87167.3|29
1636684850000|2021-11-12 02:40:50|87226.5|87176.5|87222|87172|87226.5|87176.5|87221.8|87171.8|27
1636684860000|2021-11-12 02:41:00|87222.6|87172.6|87225.2|87175.2|87225.2|87175.2|87221.9|87171.9|25
1636684870000|2021-11-12 02:41:10|87223.3|87173.3|87221.4|87171.4|87233.5|87183.5|87219|87169|11
1636684880000|2021-11-12 02:41:20|87224.5|87174.5|87223.6|87173.6|87228|87178|87221|87171|12
1636684890000|2021-11-12 02:41:30|87223.8|87173.8|87215.8|87165.8|87226|87176|87215.8|87165.8|17
1636684900000|2021-11-12 02:41:40|87217.3|87167.3|87218.9|87168.9|87218.9|87168.9|87214.2|87164.2|25
1636684910000|2021-11-12 02:41:50|87218.3|87168.3|87218.5|87168.5|87218.9|87168.9|87217|87167|22
1636684920000|2021-11-12 02:42:00|87217.5|87167.5|87214.5|87164.5|87218.5|87168.5|87213.9|87163.9|14
1636684930000|2021-11-12 02:42:10|87215.8|87165.8|87216.5|87166.5|87218.3|87168.3|87214.8|87164.8|32
1636684940000|2021-11-12 02:42:20|87216.6|87166.6|87215.3|87165.3|87216.8|87166.8|87214.3|87164.3|30
1636684950000|2021-11-12 02:42:30|87215.5|87165.5|87215.5|87165.5|87216|87166|87215.1|87165.1|26
1636684960000|2021-11-12 02:42:40|87215.3|87165.3|87216.7|87166.7|87216.8|87166.8|87215.3|87165.3|7
1636684970000|2021-11-12 02:42:50|87216.8|87166.8|87214.5|87164.5|87216.8|87166.8|87214.5|87164.5|16
1636684980000|2021-11-12 02:43:00|87214.1|87164.1|87216.8|87166.8|87217.2|87167.2|87214.1|87164.1|29
1636684990000|2021-11-12 02:43:10|87217.7|87167.7|87216.8|87166.8|87218.5|87168.5|87215.5|87165.5|32
1636685000000|2021-11-12 02:43:20|87216.9|87166.9|87217.1|87167.1|87218.4|87168.4|87215.1|87165.1|34
1636685010000|2021-11-12 02:43:30|87217.4|87167.4|87215.5|87165.5|87218|87168|87214.4|87164.4|25
1636685020000|2021-11-12 02:43:40|87215.7|87165.7|87216.5|87166.5|87216.5|87166.5|87215.2|87165.2|14
1636685030000|2021-11-12 02:43:50|87216.3|87166.3|87214.4|87164.4|87216.6|87166.6|87213.8|87163.8|24
1636685040000|2021-11-12 02:44:00|87214.3|87164.3|87214|87164|87214.4|87164.4|87213.1|87163.1|16
1636685050000|2021-11-12 02:44:10|87214.2|87164.2|87214.2|87164.2|87214.4|87164.4|87212.9|87162.9|11
1636685060000|2021-11-12 02:44:20|87215.7|87165.7|87213.5|87163.5|87215.9|87165.9|87212.8|87162.8|19
1636685070000|2021-11-12 02:44:30|87213.2|87163.2|87213.8|87163.8|87213.9|87163.9|87212.9|87162.9|16
1636685080000|2021-11-12 02:44:40|87213.7|87163.7|87215.1|87165.1|87215.4|87165.4|87213.4|87163.4|15
1636685090000|2021-11-12 02:44:50|87215.5|87165.5|87215.3|87165.3|87215.8|87165.8|87214.8|87164.8|19
1636685100000|2021-11-12 02:45:00|87215.1|87165.1|87215.1|87165.1|87215.7|87165.7|87213.8|87163.8|29
1636685110000|2021-11-12 02:45:10|87215.3|87165.3|87214.3|87164.3|87217.4|87167.4|87213|87163|45
1636685120000|2021-11-12 02:45:20|87214.1|87164.1|87214.7|87164.7|87216.2|87166.2|87212.5|87162.5|28
1636685130000|2021-11-12 02:45:30|87214.2|87164.2|87213.9|87163.9|87218.3|87168.3|87213.1|87163.1|42
1636685140000|2021-11-12 02:45:40|87213.8|87163.8|87214.6|87164.6|87214.8|87164.8|87213.4|87163.4|27
1636685150000|2021-11-12 02:45:50|87214.7|87164.7|87215.8|87165.8|87216.7|87166.7|87212.6|87162.6|33
1636685160000|2021-11-12 02:46:00|87215.1|87165.1|87216.3|87166.3|87216.3|87166.3|87213.4|87163.4|41
1636685170000|2021-11-12 02:46:10|87216.1|87166.1|87215.3|87165.3|87217|87167|87214.6|87164.6|25
1636685180000|2021-11-12 02:46:20|87215.4|87165.4|87216.4|87166.4|87218.2|87168.2|87214.8|87164.8|20
1636685190000|2021-11-12 02:46:30|87216.5|87166.5|87215.2|87165.2|87216.5|87166.5|87213.2|87163.2|26
1636685200000|2021-11-12 02:46:40|87215.3|87165.3|87213.8|87163.8|87216.2|87166.2|87213.8|87163.8|23
1636685210000|2021-11-12 02:46:50|87214|87164|87213.7|87163.7|87214.3|87164.3|87213.2|87163.2|16
1636685220000|2021-11-12 02:47:00|87214.9|87164.9|87216.9|87166.9|87216.9|87166.9|87213.5|87163.5|24
1636685230000|2021-11-12 02:47:10|87214.4|87164.4|87213.4|87163.4|87216.4|87166.4|87213|87163|29
1636685240000|2021-11-12 02:47:20|87212.9|87162.9|87215|87165|87215|87165|87209.8|87159.8|30
1636685250000|2021-11-12 02:47:30|87214.8|87164.8|87214.8|87164.8|87215.7|87165.7|87213.9|87163.9|24
1636685260000|2021-11-12 02:47:40|87214.6|87164.6|87212.7|87162.7|87214.7|87164.7|87212.7|87162.7|9
1636685270000|2021-11-12 02:47:50|87213|87163|87213.6|87163.6|87215.2|87165.2|87212.4|87162.4|38
1636685280000|2021-11-12 02:48:00|87213.1|87163.1|87211.9|87161.9|87214.3|87164.3|87211.9|87161.9|36
1636685290000|2021-11-12 02:48:10|87212|87162|87214.4|87164.4|87215.1|87165.1|87211.1|87161.1|18
1636685300000|2021-11-12 02:48:20|87213.7|87163.7|87214|87164|87214.6|87164.6|87211.6|87161.6|30
1636685310000|2021-11-12 02:48:30|87213.4|87163.4|87213.8|87163.8|87214.2|87164.2|87212.9|87162.9|32
1636685320000|2021-11-12 02:48:40|87214.3|87164.3|87216.7|87166.7|87216.7|87166.7|87213.3|87163.3|19
1636685330000|2021-11-12 02:48:50|87217|87167|87214.1|87164.1|87217|87167|87213|87163|26
1636685340000|2021-11-12 02:49:00|87213.1|87163.1|87214.2|87164.2|87216.4|87166.4|87212.9|87162.9|23
1636685350000|2021-11-12 02:49:10|87213.5|87163.5|87211.4|87161.4|87213.5|87163.5|87211.4|87161.4|16
1636685360000|2021-11-12 02:49:20|87214|87164|87214.1|87164.1|87214.7|87164.7|87212.7|87162.7|20
1636685370000|2021-11-12 02:49:30|87213.7|87163.7|87214.4|87164.4|87215.4|87165.4|87213|87163|23
1636685380000|2021-11-12 02:49:40|87212.9|87162.9|87216.8|87166.8|87216.8|87166.8|87212.9|87162.9|15
1636685390000|2021-11-12 02:49:50|87215.5|87165.5|87212.4|87162.4|87215.6|87165.6|87212.3|87162.3|38
1636685400000|2021-11-12 02:50:00|87212|87162|87214.7|87164.7|87217.1|87167.1|87212|87162|22
1636685410000|2021-11-12 02:50:10|87217.3|87167.3|87214.4|87164.4|87217.3|87167.3|87213.5|87163.5|21
1636685420000|2021-11-12 02:50:20|87214|87164|87214.2|87164.2|87214.6|87164.6|87213.5|87163.5|13
1636685430000|2021-11-12 02:50:30|87213.6|87163.6|87216.1|87166.1|87218.7|87168.7|87211.5|87161.5|44
1636685440000|2021-11-12 02:50:40|87214.7|87164.7|87214.2|87164.2|87216.4|87166.4|87213.6|87163.6|31
1636685450000|2021-11-12 02:50:50|87215.5|87165.5|87217.4|87167.4|87217.7|87167.7|87213.6|87163.6|43
1636685460000|2021-11-12 02:51:00|87216.2|87166.2|87218|87168|87218.1|87168.1|87215.4|87165.4|24
1636685470000|2021-11-12 02:51:10|87216.8|87166.8|87213.9|87163.9|87217.3|87167.3|87212|87162|41
1636685480000|2021-11-12 02:51:20|87213.8|87163.8|87213.2|87163.2|87215.8|87165.8|87212.9|87162.9|31
1636685490000|2021-11-12 02:51:30|87213.5|87163.5|87214.2|87164.2|87215.9|87165.9|87213.1|87163.1|15
1636685500000|2021-11-12 02:51:40|87214.7|87164.7|87214.9|87164.9|87216.2|87166.2|87213.9|87163.9|34
1636685510000|2021-11-12 02:51:50|87215|87165|87214.4|87164.4|87218.2|87168.2|87213.7|87163.7|45
1636685520000|2021-11-12 02:52:00|87214.3|87164.3|87215.1|87165.1|87215.9|87165.9|87213|87163|36
1636685530000|2021-11-12 02:52:10|87215.3|87165.3|87215.3|87165.3|87216.8|87166.8|87214.6|87164.6|29
1636685540000|2021-11-12 02:52:20|87216.6|87166.6|87214.7|87164.7|87216.6|87166.6|87214.4|87164.4|14
1636685550000|2021-11-12 02:52:30|87214.9|87164.9|87215.7|87165.7|87216.2|87166.2|87214.2|87164.2|18
1636685560000|2021-11-12 02:52:40|87215.5|87165.5|87217.2|87167.2|87218.7|87168.7|87214.5|87164.5|12
1636685570000|2021-11-12 02:52:50|87216.8|87166.8|87214.1|87164.1|87216.8|87166.8|87214.1|87164.1|23
1636685580000|2021-11-12 02:53:00|87216|87166|87217.3|87167.3|87217.3|87167.3|87215|87165|26
1636685590000|2021-11-12 02:53:10|87216.8|87166.8|87216.8|87166.8|87216.8|87166.8|87214.7|87164.7|9
1636685600000|2021-11-12 02:53:20|87216.1|87166.1|87215.3|87165.3|87216.6|87166.6|87214.1|87164.1|26
1636685610000|2021-11-12 02:53:30|87216.4|87166.4|87216.6|87166.6|87217|87167|87214.8|87164.8|17
1636685620000|2021-11-12 02:53:40|87216|87166|87214.6|87164.6|87216.6|87166.6|87213.4|87163.4|28
1636685630000|2021-11-12 02:53:50|87214.5|87164.5|87214.7|87164.7|87217.4|87167.4|87214.3|87164.3|25
1636685640000|2021-11-12 02:54:00|87215.3|87165.3|87214.4|87164.4|87216.5|87166.5|87213.4|87163.4|35
1636685650000|2021-11-12 02:54:10|87214.2|87164.2|87213.7|87163.7|87215.2|87165.2|87213.7|87163.7|20
1636685660000|2021-11-12 02:54:20|87214.1|87164.1|87215.3|87165.3|87215.5|87165.5|87212.4|87162.4|33
1636685670000|2021-11-12 02:54:30|87213.5|87163.5|87215.3|87165.3|87217|87167|87213.4|87163.4|21
1636685680000|2021-11-12 02:54:40|87214.5|87164.5|87214.7|87164.7|87215|87165|87213.3|87163.3|22
1636685690000|2021-11-12 02:54:50|87214.6|87164.6|87215.4|87165.4|87215.8|87165.8|87214.6|87164.6|9
1636685700000|2021-11-12 02:55:00|87215.3|87165.3|87216.8|87166.8|87216.8|87166.8|87214.3|87164.3|40
1636685710000|2021-11-12 02:55:10|87215.1|87165.1|87214.8|87164.8|87217.4|87167.4|87213.9|87163.9|31
1636685720000|2021-11-12 02:55:20|87216.4|87166.4|87214.7|87164.7|87217|87167|87214.3|87164.3|25
1636685730000|2021-11-12 02:55:30|87216.2|87166.2|87215.1|87165.1|87216.2|87166.2|87213.4|87163.4|23
1636685740000|2021-11-12 02:55:40|87214.3|87164.3|87213.8|87163.8|87215.5|87165.5|87213.7|87163.7|25
1636685750000|2021-11-12 02:55:50|87214.2|87164.2|87216.8|87166.8|87218.7|87168.7|87210.2|87160.2|23
1636685760000|2021-11-12 02:56:00|87214.7|87164.7|87215.8|87165.8|87216.5|87166.5|87212.6|87162.6|26
1636685770000|2021-11-12 02:56:10|87215.6|87165.6|87214.3|87164.3|87216.2|87166.2|87213.7|87163.7|36
1636685780000|2021-11-12 02:56:20|87214|87164|87214.4|87164.4|87214.6|87164.6|87212.5|87162.5|16
1636685790000|2021-11-12 02:56:30|87214.6|87164.6|87213.9|87163.9|87214.8|87164.8|87212.8|87162.8|36
1636685800000|2021-11-12 02:56:40|87213.8|87163.8|87213.4|87163.4|87214.3|87164.3|87212.5|87162.5|27
1636685810000|2021-11-12 02:56:50|87213.5|87163.5|87214.6|87164.6|87215.1|87165.1|87213.1|87163.1|28
1636685820000|2021-11-12 02:57:00|87214.4|87164.4|87213.8|87163.8|87217.7|87167.7|87213.2|87163.2|22
1636685830000|2021-11-12 02:57:10|87216.9|87166.9|87214.5|87164.5|87217.3|87167.3|87212.9|87162.9|21
1636685840000|2021-11-12 02:57:20|87214|87164|87214.7|87164.7|87216.1|87166.1|87214|87164|29
1636685850000|2021-11-12 02:57:30|87214.5|87164.5|87213.9|87163.9|87214.6|87164.6|87213.2|87163.2|24
1636685860000|2021-11-12 02:57:40|87214.1|87164.1|87213.6|87163.6|87215.6|87165.6|87213.6|87163.6|24
1636685870000|2021-11-12 02:57:50|87212.9|87162.9|87213.3|87163.3|87215.1|87165.1|87212.9|87162.9|17
1636685880000|2021-11-12 02:58:00|87215.3|87165.3|87212.9|87162.9|87216.8|87166.8|87212.9|87162.9|12
1636685890000|2021-11-12 02:58:10|87212.5|87162.5|87214.4|87164.4|87215|87165|87211.9|87161.9|23
1636685900000|2021-11-12 02:58:20|87214.2|87164.2|87215.6|87165.6|87215.6|87165.6|87212.7|87162.7|35
1636685910000|2021-11-12 02:58:30|87215.4|87165.4|87215.3|87165.3|87218.2|87168.2|87214.3|87164.3|22
1636685920000|2021-11-12 02:58:40|87214|87164|87215.5|87165.5|87216|87166|87213.9|87163.9|24
1636685930000|2021-11-12 02:58:50|87215.8|87165.8|87216.7|87166.7|87216.8|87166.8|87214.2|87164.2|21
1636685940000|2021-11-12 02:59:00|87217.4|87167.4|87214|87164|87217.4|87167.4|87214|87164|17
1636685950000|2021-11-12 02:59:10|87213.7|87163.7|87215.2|87165.2|87215.9|87165.9|87213.7|87163.7|19
1636685960000|2021-11-12 02:59:20|87214.8|87164.8|87215.3|87165.3|87216.4|87166.4|87213.4|87163.4|33
1636685970000|2021-11-12 02:59:30|87215.1|87165.1|87215|87165|87216.5|87166.5|87213.6|87163.6|21
1636685980000|2021-11-12 02:59:40|87217|87167|87215.8|87165.8|87217.7|87167.7|87213.6|87163.6|34
1636685990000|2021-11-12 02:59:50|87214.8|87164.8|87216.1|87166.1|87218.1|87168.1|87214.5|87164.5|31
1636686000000|2021-11-12 03:00:00|87217.2|87167.2|87216.6|87166.6|87218.3|87168.3|87214.4|87164.4|45
1636686010000|2021-11-12 03:00:10|87216.3|87166.3|87216.1|87166.1|87217.9|87167.9|87214.7|87164.7|40
1636686020000|2021-11-12 03:00:20|87216.8|87166.8|87215.2|87165.2|87216.8|87166.8|87214.6|87164.6|27
1636686030000|2021-11-12 03:00:30|87215.1|87165.1|87215.8|87165.8|87216.4|87166.4|87215.1|87165.1|30
1636686040000|2021-11-12 03:00:40|87216.3|87166.3|87215.3|87165.3|87217.1|87167.1|87214.9|87164.9|40
1636686050000|2021-11-12 03:00:50|87214.8|87164.8|87216.6|87166.6|87217.5|87167.5|87214.6|87164.6|35
1636686060000|2021-11-12 03:01:00|87216.7|87166.7|87216.3|87166.3|87217.4|87167.4|87216.3|87166.3|12
1636686070000|2021-11-12 03:01:10|87215.6|87165.6|87216.6|87166.6|87217.9|87167.9|87215.5|87165.5|34
1636686080000|2021-11-12 03:01:20|87216.7|87166.7|87216.2|87166.2|87219.5|87169.5|87215|87165|39
1636686090000|2021-11-12 03:01:30|87215.9|87165.9|87216.5|87166.5|87218.3|87168.3|87215.3|87165.3|34
1636686100000|2021-11-12 03:01:40|87216.8|87166.8|87216.1|87166.1|87217.7|87167.7|87215.2|87165.2|23
1636686110000|2021-11-12 03:01:50|87216.3|87166.3|87215|87165|87218.3|87168.3|87214.4|87164.4|42
1636686120000|2021-11-12 03:02:00|87215.3|87165.3|87216.1|87166.1|87217|87167|87214.2|87164.2|30
1636686130000|2021-11-12 03:02:10|87215.2|87165.2|87216.4|87166.4|87220.5|87170.5|87215|87165|33
1636686140000|2021-11-12 03:02:20|87215|87165|87215.5|87165.5|87217.8|87167.8|87214.1|87164.1|37
1636686150000|2021-11-12 03:02:30|87214.7|87164.7|87216.6|87166.6|87217|87167|87214.4|87164.4|31
1636686160000|2021-11-12 03:02:40|87215.1|87165.1|87215.3|87165.3|87216.1|87166.1|87214.7|87164.7|23
1636686170000|2021-11-12 03:02:50|87215|87165|87217.9|87167.9|87217.9|87167.9|87214.9|87164.9|36
1636686180000|2021-11-12 03:03:00|87218|87168|87214.7|87164.7|87218|87168|87214.7|87164.7|15
1636686190000|2021-11-12 03:03:10|87216.1|87166.1|87216.2|87166.2|87217|87167|87214.9|87164.9|25
1636686200000|2021-11-12 03:03:20|87216.1|87166.1|87217.2|87167.2|87217.2|87167.2|87215.8|87165.8|20
1636686210000|2021-11-12 03:03:30|87216.3|87166.3|87214.9|87164.9|87216.3|87166.3|87214.9|87164.9|6
1636686220000|2021-11-12 03:03:40|87217.5|87167.5|87217.7|87167.7|87219.1|87169.1|87216.2|87166.2|25
1636686230000|2021-11-12 03:03:50|87217.8|87167.8|87217.4|87167.4|87217.8|87167.8|87214.3|87164.3|38
1636686240000|2021-11-12 03:04:00|87215.9|87165.9|87215.8|87165.8|87217.2|87167.2|87214.5|87164.5|35
1636686250000|2021-11-12 03:04:10|87217.1|87167.1|87215.7|87165.7|87220.2|87170.2|87215.5|87165.5|23
1636686260000|2021-11-12 03:04:20|87215.6|87165.6|87217.4|87167.4|87217.6|87167.6|87215.2|87165.2|21
1636686270000|2021-11-12 03:04:30|87218.1|87168.1|87217|87167|87218.1|87168.1|87216|87166|26
1636686280000|2021-11-12 03:04:40|87216.5|87166.5|87217.6|87167.6|87217.8|87167.8|87216.3|87166.3|24
1636686290000|2021-11-12 03:04:50|87218|87168|87217.8|87167.8|87218.4|87168.4|87215.8|87165.8|21
1636686300000|2021-11-12 03:05:00|87218.7|87168.7|87217.4|87167.4|87218.7|87168.7|87215.7|87165.7|13
1636686310000|2021-11-12 03:05:10|87216.9|87166.9|87217|87167|87219.1|87169.1|87215.2|87165.2|13
1636686320000|2021-11-12 03:05:20|87216.4|87166.4|87217|87167|87217|87167|87215.2|87165.2|16
1636686330000|2021-11-12 03:05:30|87216.3|87166.3|87214.5|87164.5|87217.1|87167.1|87213.3|87163.3|37
1636686340000|2021-11-12 03:05:40|87213.6|87163.6|87216.8|87166.8|87217.4|87167.4|87213.5|87163.5|19
1636686350000|2021-11-12 03:05:50|87217.6|87167.6|87217.4|87167.4|87218.3|87168.3|87216.6|87166.6|19
1636686360000|2021-11-12 03:06:00|87218|87168|87217|87167|87218|87168|87215.7|87165.7|24
1636686370000|2021-11-12 03:06:10|87216.7|87166.7|87217|87167|87219.8|87169.8|87215.8|87165.8|36
1636686380000|2021-11-12 03:06:20|87215.6|87165.6|87216.6|87166.6|87218.2|87168.2|87215.5|87165.5|42
1636686390000|2021-11-12 03:06:30|87217.3|87167.3|87215.6|87165.6|87217.6|87167.6|87214.8|87164.8|26
1636686400000|2021-11-12 03:06:40|87215.8|87165.8|87216.3|87166.3|87217.7|87167.7|87215.1|87165.1|17
1636686410000|2021-11-12 03:06:50|87216.5|87166.5|87215.9|87165.9|87217|87167|87215.5|87165.5|22
1636686420000|2021-11-12 03:07:00|87216.2|87166.2|87214.6|87164.6|87218.5|87168.5|87214.6|87164.6|27
1636686430000|2021-11-12 03:07:10|87216.5|87166.5|87215.9|87165.9|87217.5|87167.5|87214.1|87164.1|30
1636686440000|2021-11-12 03:07:20|87217.7|87167.7|87217.4|87167.4|87218.6|87168.6|87216|87166|31
1636686450000|2021-11-12 03:07:30|87216.6|87166.6|87215.9|87165.9|87217.7|87167.7|87215.5|87165.5|28
1636686460000|2021-11-12 03:07:40|87215.7|87165.7|87217|87167|87217|87167|87215.7|87165.7|22
1636686470000|2021-11-12 03:07:50|87216.1|87166.1|87217.3|87167.3|87217.6|87167.6|87215.4|87165.4|27
1636686480000|2021-11-12 03:08:00|87216|87166|87216.5|87166.5|87218.6|87168.6|87216|87166|21
1636686490000|2021-11-12 03:08:10|87216.8|87166.8|87219|87169|87219|87169|87216|87166|26
1636686500000|2021-11-12 03:08:20|87218.5|87168.5|87217.2|87167.2|87219.5|87169.5|87216.3|87166.3|25
1636686510000|2021-11-12 03:08:30|87216.1|87166.1|87217.5|87167.5|87218.1|87168.1|87216.1|87166.1|15
1636686520000|2021-11-12 03:08:40|87218.4|87168.4|87216.4|87166.4|87218.4|87168.4|87215.9|87165.9|11
1636686530000|2021-11-12 03:08:50|87217|87167|87216.4|87166.4|87217.7|87167.7|87214.6|87164.6|26
1636686540000|2021-11-12 03:09:00|87216.3|87166.3|87214.9|87164.9|87217.3|87167.3|87214.9|87164.9|31
1636686550000|2021-11-12 03:09:10|87214.8|87164.8|87217|87167|87217.3|87167.3|87214.7|87164.7|20
1636686560000|2021-11-12 03:09:20|87219.3|87169.3|87216.4|87166.4|87219.3|87169.3|87213.9|87163.9|9
1636686570000|2021-11-12 03:09:30|87215.1|87165.1|87215.3|87165.3|87217.4|87167.4|87215|87165|9
1636686580000|2021-11-12 03:09:40|87216.7|87166.7|87213.9|87163.9|87217.2|87167.2|87213.9|87163.9|25
1636686590000|2021-11-12 03:09:50|87214|87164|87214.9|87164.9|87216.6|87166.6|87213.7|87163.7|25
1636686600000|2021-11-12 03:10:00|87214.4|87164.4|87213.9|87163.9|87215.6|87165.6|87212.8|87162.8|46
1636686610000|2021-11-12 03:10:10|87213.4|87163.4|87213.6|87163.6|87214.4|87164.4|87212.5|87162.5|25
1636686620000|2021-11-12 03:10:20|87213.8|87163.8|87214|87164|87215.3|87165.3|87212.4|87162.4|33
1636686630000|2021-11-12 03:10:30|87214.1|87164.1|87212.5|87162.5|87214.5|87164.5|87212.4|87162.4|39
1636686640000|2021-11-12 03:10:40|87212.4|87162.4|87213.2|87163.2|87218.2|87168.2|87212.3|87162.3|46
1636686650000|2021-11-12 03:10:50|87212.8|87162.8|87212.6|87162.6|87215.4|87165.4|87212.6|87162.6|17
1636686660000|2021-11-12 03:11:00|87214.1|87164.1|87215|87165|87215.3|87165.3|87213.5|87163.5|25
1636686670000|2021-11-12 03:11:10|87214.5|87164.5|87215|87165|87216.4|87166.4|87213.9|87163.9|30
1636686680000|2021-11-12 03:11:20|87214.9|87164.9|87214.7|87164.7|87215.3|87165.3|87214.1|87164.1|36
1636686690000|2021-11-12 03:11:30|87214.8|87164.8|87214.9|87164.9|87217.3|87167.3|87214.5|87164.5|22
1636686700000|2021-11-12 03:11:40|87214.4|87164.4|87213.3|87163.3|87215.8|87165.8|87213.3|87163.3|20
1636686710000|2021-11-12 03:11:50|87213.6|87163.6|87214.5|87164.5|87217|87167|87213.3|87163.3|15
1636686720000|2021-11-12 03:12:00|87214.1|87164.1|87215.9|87165.9|87219.4|87169.4|87213.6|87163.6|48
1636686730000|2021-11-12 03:12:10|87215.3|87165.3|87216.6|87166.6|87217.7|87167.7|87215.2|87165.2|17
1636686740000|2021-11-12 03:12:20|87216.3|87166.3|87216.1|87166.1|87216.3|87166.3|87214.2|87164.2|14
1636686750000|2021-11-12 03:12:30|87215.2|87165.2|87215.4|87165.4|87215.4|87165.4|87213.9|87163.9|18
1636686760000|2021-11-12 03:12:40|87215.3|87165.3|87215.3|87165.3|87216.3|87166.3|87213.5|87163.5|25
1636686770000|2021-11-12 03:12:50|87216.2|87166.2|87215.4|87165.4|87216.2|87166.2|87214.3|87164.3|20
1636686780000|2021-11-12 03:13:00|87215.1|87165.1|87216.3|87166.3|87216.8|87166.8|87214.6|87164.6|8
1636686790000|2021-11-12 03:13:10|87215.5|87165.5|87216.8|87166.8|87216.8|87166.8|87214.6|87164.6|25
1636686800000|2021-11-12 03:13:20|87216.7|87166.7|87214.3|87164.3|87216.7|87166.7|87213.9|87163.9|15
1636686810000|2021-11-12 03:13:30|87214|87164|87215.9|87165.9|87217.1|87167.1|87213.7|87163.7|19
1636686820000|2021-11-12 03:13:40|87215.5|87165.5|87216|87166|87217.5|87167.5|87215.5|87165.5|16
1636686830000|2021-11-12 03:13:50|87216.1|87166.1|87214.6|87164.6|87216.6|87166.6|87214.6|87164.6|11
1636686840000|2021-11-12 03:14:00|87214.4|87164.4|87215.3|87165.3|87215.3|87165.3|87214.2|87164.2|15
1636686850000|2021-11-12 03:14:10|87216.9|87166.9|87216.5|87166.5|87216.9|87166.9|87215.7|87165.7|8
1636686860000|2021-11-12 03:14:20|87216.1|87166.1|87216.2|87166.2|87216.4|87166.4|87215.7|87165.7|7
1636686870000|2021-11-12 03:14:30|87214.5|87164.5|87217.6|87167.6|87217.6|87167.6|87214.1|87164.1|19
1636686880000|2021-11-12 03:14:40|87217.7|87167.7|87215.9|87165.9|87217.7|87167.7|87214.3|87164.3|36
1636686890000|2021-11-12 03:14:50|87215.2|87165.2|87215.8|87165.8|87216.1|87166.1|87214.5|87164.5|29
1636686900000|2021-11-12 03:15:00|87216|87166|87215.4|87165.4|87216.1|87166.1|87214.3|87164.3|40
1636686910000|2021-11-12 03:15:10|87215|87165|87213.7|87163.7|87215.4|87165.4|87212.7|87162.7|41
1636686920000|2021-11-12 03:15:20|87213.8|87163.8|87213.6|87163.6|87214.6|87164.6|87212.3|87162.3|36
1636686930000|2021-11-12 03:15:30|87213.4|87163.4|87214.6|87164.6|87215.6|87165.6|87213.4|87163.4|43
1636686940000|2021-11-12 03:15:40|87214.5|87164.5|87214.6|87164.6|87215.2|87165.2|87213.8|87163.8|23
1636686950000|2021-11-12 03:15:50|87214.5|87164.5|87215.7|87165.7|87215.9|87165.9|87214.1|87164.1|27
1636686960000|2021-11-12 03:16:00|87215.5|87165.5|87215.3|87165.3|87216.3|87166.3|87213.3|87163.3|46
1636686970000|2021-11-12 03:16:10|87214.8|87164.8|87217.6|87167.6|87218.6|87168.6|87214.5|87164.5|36
1636686980000|2021-11-12 03:16:20|87217.4|87167.4|87217.2|87167.2|87217.6|87167.6|87216.8|87166.8|15
1636686990000|2021-11-12 03:16:30|87216.3|87166.3|87213.9|87163.9|87217.6|87167.6|87213.9|87163.9|18
1636687000000|2021-11-12 03:16:40|87214.3|87164.3|87217.1|87167.1|87217.6|87167.6|87213.6|87163.6|18
1636687010000|2021-11-12 03:16:50|87215.2|87165.2|87214.5|87164.5|87219|87169|87213.6|87163.6|26
1636687020000|2021-11-12 03:17:00|87214.8|87164.8|87213.7|87163.7|87215.1|87165.1|87213.3|87163.3|9
1636687030000|2021-11-12 03:17:10|87213.6|87163.6|87213.8|87163.8|87214.6|87164.6|87211.8|87161.8|19
1636687040000|2021-11-12 03:17:20|87213.5|87163.5|87212.6|87162.6|87213.6|87163.6|87212|87162|7
1636687050000|2021-11-12 03:17:30|87212.1|87162.1|87214.7|87164.7|87215.7|87165.7|87212.1|87162.1|27
1636687060000|2021-11-12 03:17:40|87213.9|87163.9|87217|87167|87217.3|87167.3|87211.8|87161.8|16
1636687070000|2021-11-12 03:17:50|87215.7|87165.7|87213.7|87163.7|87215.7|87165.7|87212.8|87162.8|18
1636687080000|2021-11-12 03:18:00|87213.6|87163.6|87214.3|87164.3|87216.3|87166.3|87213.2|87163.2|23
1636687090000|2021-11-12 03:18:10|87214.1|87164.1|87213.7|87163.7|87215.5|87165.5|87213.7|87163.7|20
1636687100000|2021-11-12 03:18:20|87213.9|87163.9|87212.9|87162.9|87215.1|87165.1|87211.7|87161.7|43
1636687110000|2021-11-12 03:18:30|87212.6|87162.6|87212.3|87162.3|87213.7|87163.7|87212.2|87162.2|35
1636687120000|2021-11-12 03:18:40|87212.6|87162.6|87212.9|87162.9|87213.9|87163.9|87212.5|87162.5|29
1636687130000|2021-11-12 03:18:50|87212.6|87162.6|87211.8|87161.8|87213.6|87163.6|87211.4|87161.4|22
1636687140000|2021-11-12 03:19:00|87211.6|87161.6|87218.9|87168.9|87231|87181|87211.6|87161.6|63
1636687150000|2021-11-12 03:19:10|87218.6|87168.6|87220.4|87170.4|87220.4|87170.4|87216.4|87166.4|44
1636687160000|2021-11-12 03:19:20|87220.1|87170.1|87219.9|87169.9|87220.9|87170.9|87218.2|87168.2|50
1636687170000|2021-11-12 03:19:30|87220|87170|87217.1|87167.1|87220.3|87170.3|87215.3|87165.3|42
1636687180000|2021-11-12 03:19:40|87219.4|87169.4|87218.5|87168.5|87220.6|87170.6|87217.2|87167.2|42
1636687190000|2021-11-12 03:19:50|87219.1|87169.1|87217.1|87167.1|87219.1|87169.1|87216.7|87166.7|30
1636687200000|2021-11-12 03:20:00|87217.2|87167.2|87219.3|87169.3|87219.5|87169.5|87217|87167|39
1636687210000|2021-11-12 03:20:10|87218.2|87168.2|87219.5|87169.5|87224.3|87174.3|87218|87168|20
1636687220000|2021-11-12 03:20:20|87219.4|87169.4|87219.1|87169.1|87219.5|87169.5|87216.8|87166.8|18
1636687230000|2021-11-12 03:20:30|87218.7|87168.7|87216.4|87166.4|87218.9|87168.9|87216|87166|23
1636687240000|2021-11-12 03:20:40|87216.3|87166.3|87218.8|87168.8|87221.1|87171.1|87216.3|87166.3|36
1636687250000|2021-11-12 03:20:50|87219.3|87169.3|87219.6|87169.6|87219.7|87169.7|87218.2|87168.2|12
1636687260000|2021-11-12 03:21:00|87219.7|87169.7|87221.8|87171.8|87222.9|87172.9|87219.3|87169.3|33
1636687270000|2021-11-12 03:21:10|87220.7|87170.7|87220.6|87170.6|87222.5|87172.5|87219.8|87169.8|18
1636687280000|2021-11-12 03:21:20|87221|87171|87219.5|87169.5|87221|87171|87219.1|87169.1|16
1636687290000|2021-11-12 03:21:30|87219.1|87169.1|87220.8|87170.8|87222|87172|87218.8|87168.8|24
1636687300000|2021-11-12 03:21:40|87220.9|87170.9|87222.1|87172.1|87222.7|87172.7|87220.7|87170.7|27
1636687310000|2021-11-12 03:21:50|87222|87172|87220.9|87170.9|87222.4|87172.4|87220.5|87170.5|18
1636687320000|2021-11-12 03:22:00|87221.5|87171.5|87219.7|87169.7|87221.5|87171.5|87219.2|87169.2|18
1636687330000|2021-11-12 03:22:10|87219.1|87169.1|87223.3|87173.3|87223.3|87173.3|87218|87168|14
1636687340000|2021-11-12 03:22:20|87223.6|87173.6|87219.7|87169.7|87223.6|87173.6|87219.7|87169.7|36
1636687350000|2021-11-12 03:22:30|87219.3|87169.3|87219.8|87169.8|87221.6|87171.6|87218|87168|11
1636687360000|2021-11-12 03:22:40|87218.9|87168.9|87220.9|87170.9|87221.3|87171.3|87218.1|87168.1|40
1636687370000|2021-11-12 03:22:50|87221.3|87171.3|87220.2|87170.2|87224|87174|87219.6|87169.6|26
1636687380000|2021-11-12 03:23:00|87220|87170|87222.8|87172.8|87223.8|87173.8|87220|87170|21
1636687390000|2021-11-12 03:23:10|87222.3|87172.3|87222|87172|87222.4|87172.4|87221.2|87171.2|13
1636687400000|2021-11-12 03:23:20|87222.1|87172.1|87220.8|87170.8|87222.1|87172.1|87220.5|87170.5|9
1636687410000|2021-11-12 03:23:30|87220.6|87170.6|87223.3|87173.3|87223.8|87173.8|87220.6|87170.6|22
1636687420000|2021-11-12 03:23:40|87223.2|87173.2|87222.4|87172.4|87223.3|87173.3|87222.4|87172.4|6
1636687430000|2021-11-12 03:23:50|87220.2|87170.2|87220.3|87170.3|87221.2|87171.2|87219.9|87169.9|22
1636687440000|2021-11-12 03:24:00|87220.8|87170.8|87222.9|87172.9|87225.8|87175.8|87220.6|87170.6|22
1636687450000|2021-11-12 03:24:10|87223|87173|87224.3|87174.3|87225.7|87175.7|87221.7|87171.7|34
1636687460000|2021-11-12 03:24:20|87224.5|87174.5|87222.9|87172.9|87225.3|87175.3|87222.9|87172.9|22
1636687470000|2021-11-12 03:24:30|87223.3|87173.3|87224|87174|87224.3|87174.3|87223.3|87173.3|21
1636687480000|2021-11-12 03:24:40|87224.1|87174.1|87224.3|87174.3|87229.4|87179.4|87224.1|87174.1|23
1636687490000|2021-11-12 03:24:50|87224.1|87174.1|87223.5|87173.5|87227.5|87177.5|87220.8|87170.8|24
1636687500000|2021-11-12 03:25:00|87223.8|87173.8|87225|87175|87227.5|87177.5|87223.6|87173.6|27
1636687510000|2021-11-12 03:25:10|87224.2|87174.2|87223.9|87173.9|87225.4|87175.4|87222.4|87172.4|18
1636687520000|2021-11-12 03:25:20|87223.4|87173.4|87223.5|87173.5|87224.1|87174.1|87222.3|87172.3|17
1636687530000|2021-11-12 03:25:30|87223.4|87173.4|87224.4|87174.4|87225.7|87175.7|87222.8|87172.8|23
1636687540000|2021-11-12 03:25:40|87224.5|87174.5|87221.7|87171.7|87224.5|87174.5|87219|87169|35
1636687550000|2021-11-12 03:25:50|87221.3|87171.3|87222.2|87172.2|87223.6|87173.6|87220.8|87170.8|15
1636687560000|2021-11-12 03:26:00|87222.7|87172.7|87220.9|87170.9|87222.7|87172.7|87220.5|87170.5|21
1636687570000|2021-11-12 03:26:10|87222.2|87172.2|87219.2|87169.2|87222.2|87172.2|87218.3|87168.3|25
1636687580000|2021-11-12 03:26:20|87220.3|87170.3|87219.9|87169.9|87222.4|87172.4|87219.4|87169.4|33
1636687590000|2021-11-12 03:26:30|87221.2|87171.2|87219.2|87169.2|87221.6|87171.6|87218.7|87168.7|36
1636687600000|2021-11-12 03:26:40|87218.2|87168.2|87219.8|87169.8|87222.4|87172.4|87218.2|87168.2|20
1636687610000|2021-11-12 03:26:50|87219.7|87169.7|87220.8|87170.8|87221.4|87171.4|87219.6|87169.6|14
1636687620000|2021-11-12 03:27:00|87218.4|87168.4|87218.9|87168.9|87220.9|87170.9|87217.5|87167.5|28
1636687630000|2021-11-12 03:27:10|87218.5|87168.5|87221.7|87171.7|87221.7|87171.7|87218.5|87168.5|19
1636687640000|2021-11-12 03:27:20|87220.3|87170.3|87219.7|87169.7|87220.9|87170.9|87219.4|87169.4|16
1636687650000|2021-11-12 03:27:30|87219.2|87169.2|87220.7|87170.7|87222.3|87172.3|87219.2|87169.2|26
1636687660000|2021-11-12 03:27:40|87220.3|87170.3|87219.9|87169.9|87224.3|87174.3|87219|87169|28
1636687670000|2021-11-12 03:27:50|87221.7|87171.7|87222.2|87172.2|87223|87173|87219.4|87169.4|24
1636687680000|2021-11-12 03:28:00|87221.7|87171.7|87220.3|87170.3|87221.9|87171.9|87219.9|87169.9|23
1636687690000|2021-11-12 03:28:10|87220.1|87170.1|87220|87170|87221.3|87171.3|87219.9|87169.9|24
1636687700000|2021-11-12 03:28:20|87220.2|87170.2|87216.4|87166.4|87220.4|87170.4|87216.4|87166.4|11
1636687710000|2021-11-12 03:28:30|87216.9|87166.9|87221.1|87171.1|87221.1|87171.1|87216.7|87166.7|17
1636687720000|2021-11-12 03:28:40|87221.2|87171.2|87220.4|87170.4|87221.6|87171.6|87218.1|87168.1|34
1636687730000|2021-11-12 03:28:50|87219.7|87169.7|87222.5|87172.5|87222.5|87172.5|87217.2|87167.2|8
1636687740000|2021-11-12 03:29:00|87223|87173|87220.1|87170.1|87223|87173|87218.5|87168.5|24
1636687750000|2021-11-12 03:29:10|87220.2|87170.2|87222|87172|87222.1|87172.1|87219.6|87169.6|29
1636687760000|2021-11-12 03:29:20|87222.1|87172.1|87219.9|87169.9|87223.4|87173.4|87219.9|87169.9|33
1636687770000|2021-11-12 03:29:30|87220.2|87170.2|87222.9|87172.9|87223|87173|87220.2|87170.2|21
1636687780000|2021-11-12 03:29:40|87222.6|87172.6|87219.4|87169.4|87222.6|87172.6|87219|87169|22
1636687790000|2021-11-12 03:29:50|87218.5|87168.5|87220.5|87170.5|87220.5|87170.5|87218|87168|8
1636687800000|2021-11-12 03:30:00|87219.7|87169.7|87219.4|87169.4|87220.2|87170.2|87218.3|87168.3|29
1636687810000|2021-11-12 03:30:10|87219.7|87169.7|87217.1|87167.1|87222.3|87172.3|87216|87166|43
1636687820000|2021-11-12 03:30:20|87216.2|87166.2|87217.3|87167.3|87220|87170|87216.1|87166.1|13
1636687830000|2021-11-12 03:30:30|87217.8|87167.8|87217.2|87167.2|87217.9|87167.9|87216.3|87166.3|9
1636687840000|2021-11-12 03:30:40|87217|87167|87220.9|87170.9|87223.8|87173.8|87208.2|87158.2|45
1636687850000|2021-11-12 03:30:50|87221|87171|87220.8|87170.8|87222.2|87172.2|87218.9|87168.9|48
1636687860000|2021-11-12 03:31:00|87220.1|87170.1|87220.2|87170.2|87220.9|87170.9|87218.7|87168.7|33
1636687870000|2021-11-12 03:31:10|87220.3|87170.3|87220.3|87170.3|87222.4|87172.4|87220|87170|28
1636687880000|2021-11-12 03:31:20|87219.4|87169.4|87219.3|87169.3|87222.4|87172.4|87219.3|87169.3|19
1636687890000|2021-11-12 03:31:30|87221.8|87171.8|87220.1|87170.1|87221.8|87171.8|87217.7|87167.7|17
1636687900000|2021-11-12 03:31:40|87220.9|87170.9|87218.6|87168.6|87220.9|87170.9|87218.6|87168.6|12
1636687910000|2021-11-12 03:31:50|87219.3|87169.3|87222.7|87172.7|87223.2|87173.2|87219|87169|10
1636687920000|2021-11-12 03:32:00|87222|87172|87219.5|87169.5|87222.1|87172.1|87218.7|87168.7|33
1636687930000|2021-11-12 03:32:10|87219.3|87169.3|87217.2|87167.2|87219.8|87169.8|87216|87166|24
1636687940000|2021-11-12 03:32:20|87218.1|87168.1|87219.6|87169.6|87220.8|87170.8|87217.4|87167.4|20
1636687950000|2021-11-12 03:32:30|87220.1|87170.1|87217.6|87167.6|87221.3|87171.3|87216.3|87166.3|24
1636687960000|2021-11-12 03:32:40|87216.9|87166.9|87219.2|87169.2|87222.3|87172.3|87216.8|87166.8|23
1636687970000|2021-11-12 03:32:50|87219.8|87169.8|87217.8|87167.8|87221.3|87171.3|87217.4|87167.4|43
1636687980000|2021-11-12 03:33:00|87217.6|87167.6|87217.7|87167.7|87221.1|87171.1|87215.8|87165.8|46
1636687990000|2021-11-12 03:33:10|87217.6|87167.6|87217.3|87167.3|87219.1|87169.1|87215.4|87165.4|35
1636688000000|2021-11-12 03:33:20|87217.9|87167.9|87218.3|87168.3|87219.6|87169.6|87217.1|87167.1|34
1636688010000|2021-11-12 03:33:30|87219.8|87169.8|87218|87168|87220.2|87170.2|87217|87167|35
1636688020000|2021-11-12 03:33:40|87217.5|87167.5|87217.2|87167.2|87219.2|87169.2|87216.8|87166.8|19
1636688030000|2021-11-12 03:33:50|87217.1|87167.1|87217|87167|87218.8|87168.8|87216.1|87166.1|19
1636688040000|2021-11-12 03:34:00|87214.8|87164.8|87219.8|87169.8|87220.3|87170.3|87214.8|87164.8|35
1636688050000|2021-11-12 03:34:10|87217.2|87167.2|87217.6|87167.6|87219|87169|87215.7|87165.7|27
1636688060000|2021-11-12 03:34:20|87219.3|87169.3|87221.1|87171.1|87221.1|87171.1|87216.6|87166.6|19
1636688070000|2021-11-12 03:34:30|87220.5|87170.5|87217|87167|87220.5|87170.5|87215.4|87165.4|18
1636688080000|2021-11-12 03:34:40|87216.8|87166.8|87216.1|87166.1|87218.9|87168.9|87215.9|87165.9|23
1636688090000|2021-11-12 03:34:50|87216.2|87166.2|87216.6|87166.6|87217.3|87167.3|87214.5|87164.5|15
1636688100000|2021-11-12 03:35:00|87216|87166|87218.1|87168.1|87220.1|87170.1|87216|87166|27
1636688110000|2021-11-12 03:35:10|87217.4|87167.4|87218.3|87168.3|87219|87169|87216.9|87166.9|25
1636688120000|2021-11-12 03:35:20|87217.9|87167.9|87218.8|87168.8|87220|87170|87217.4|87167.4|25
1636688130000|2021-11-12 03:35:30|87218.2|87168.2|87216.4|87166.4|87218.2|87168.2|87215.6|87165.6|11
1636688140000|2021-11-12 03:35:40|87217.2|87167.2|87218.6|87168.6|87220.1|87170.1|87217.2|87167.2|7
1636688150000|2021-11-12 03:35:50|87217.2|87167.2|87217.1|87167.1|87219.1|87169.1|87217.1|87167.1|6
1636688160000|2021-11-12 03:36:00|87216.3|87166.3|87219.1|87169.1|87219.1|87169.1|87214.9|87164.9|23
1636688170000|2021-11-12 03:36:10|87219.7|87169.7|87218.6|87168.6|87219.7|87169.7|87215.9|87165.9|12
1636688180000|2021-11-12 03:36:20|87217.7|87167.7|87218.7|87168.7|87219.3|87169.3|87216|87166|23
1636688190000|2021-11-12 03:36:30|87218.2|87168.2|87217.9|87167.9|87219.3|87169.3|87217.5|87167.5|25
1636688200000|2021-11-12 03:36:40|87218.2|87168.2|87217.7|87167.7|87218.9|87168.9|87216|87166|26
1636688210000|2021-11-12 03:36:50|87216.4|87166.4|87216.1|87166.1|87217.3|87167.3|87216.1|87166.1|13
1636688220000|2021-11-12 03:37:00|87214.9|87164.9|87225.3|87175.3|87230.6|87180.6|87214.9|87164.9|39
1636688230000|2021-11-12 03:37:10|87226.4|87176.4|87225.9|87175.9|87226.4|87176.4|87225.3|87175.3|12
1636688240000|2021-11-12 03:37:20|87226|87176|87225.7|87175.7|87227.2|87177.2|87224.9|87174.9|23
1636688250000|2021-11-12 03:37:30|87225.4|87175.4|87223.7|87173.7|87226.7|87176.7|87223.7|87173.7|19
1636688260000|2021-11-12 03:37:40|87223.9|87173.9|87226.4|87176.4|87226.4|87176.4|87223.7|87173.7|29
1636688270000|2021-11-12 03:37:50|87225.7|87175.7|87226.5|87176.5|87226.8|87176.8|87224.6|87174.6|23
1636688280000|2021-11-12 03:38:00|87226.1|87176.1|87223.5|87173.5|87226.1|87176.1|87222.7|87172.7|32
1636688290000|2021-11-12 03:38:10|87222.9|87172.9|87222.1|87172.1|87223.6|87173.6|87221.2|87171.2|27
1636688300000|2021-11-12 03:38:20|87221.8|87171.8|87220.5|87170.5|87221.8|87171.8|87220.5|87170.5|17
1636688310000|2021-11-12 03:38:30|87220.1|87170.1|87221.8|87171.8|87221.9|87171.9|87220|87170|15
1636688320000|2021-11-12 03:38:40|87223.7|87173.7|87226.1|87176.1|87226.1|87176.1|87220.1|87170.1|30
1636688330000|2021-11-12 03:38:50|87226.2|87176.2|87226.6|87176.6|87226.7|87176.7|87225.2|87175.2|10
1636688340000|2021-11-12 03:39:00|87226|87176|87224.3|87174.3|87226|87176|87224.3|87174.3|18
1636688350000|2021-11-12 03:39:10|87224.5|87174.5|87224.5|87174.5|87225|87175|87223.8|87173.8|12
1636688360000|2021-11-12 03:39:20|87224.1|87174.1|87226.1|87176.1|87226.5|87176.5|87223.9|87173.9|8
1636688370000|2021-11-12 03:39:30|87225.7|87175.7|87225.1|87175.1|87226.3|87176.3|87224.7|87174.7|10
1636688380000|2021-11-12 03:39:40|87225.4|87175.4|87226.2|87176.2|87226.2|87176.2|87225.3|87175.3|14
1636688390000|2021-11-12 03:39:50|87226.5|87176.5|87225.5|87175.5|87226.5|87176.5|87224.8|87174.8|18
1636688400000|2021-11-12 03:40:00|87225.4|87175.4|87227|87177|87227.3|87177.3|87224.4|87174.4|26
1636688410000|2021-11-12 03:40:10|87227.5|87177.5|87226.2|87176.2|87228.4|87178.4|87225.3|87175.3|28
1636688420000|2021-11-12 03:40:20|87225.1|87175.1|87224.7|87174.7|87227.2|87177.2|87224.7|87174.7|21
1636688430000|2021-11-12 03:40:30|87224|87174|87222.1|87172.1|87225.6|87175.6|87221.9|87171.9|28
1636688440000|2021-11-12 03:40:40|87221.8|87171.8|87222|87172|87222|87172|87221|87171|6
1636688450000|2021-11-12 03:40:50|87221.9|87171.9|87223.5|87173.5|87224.7|87174.7|87221.2|87171.2|15
1636688460000|2021-11-12 03:41:00|87223.4|87173.4|87224.6|87174.6|87225.7|87175.7|87223.1|87173.1|31
1636688470000|2021-11-12 03:41:10|87224.7|87174.7|87224.3|87174.3|87225.6|87175.6|87224.3|87174.3|17
1636688480000|2021-11-12 03:41:20|87224.9|87174.9|87226.1|87176.1|87226.8|87176.8|87224.1|87174.1|18
1636688490000|2021-11-12 03:41:30|87226.9|87176.9|87225.3|87175.3|87226.9|87176.9|87224.4|87174.4|9
1636688500000|2021-11-12 03:41:40|87225.6|87175.6|87223.8|87173.8|87225.6|87175.6|87223|87173|20
1636688510000|2021-11-12 03:41:50|87224.2|87174.2|87223.1|87173.1|87225.4|87175.4|87222.6|87172.6|23
1636688520000|2021-11-12 03:42:00|87223.3|87173.3|87223.8|87173.8|87224.3|87174.3|87220.6|87170.6|17
1636688530000|2021-11-12 03:42:10|87221.8|87171.8|87222.9|87172.9|87224.1|87174.1|87219.5|87169.5|9
1636688540000|2021-11-12 03:42:20|87225.6|87175.6|87223.4|87173.4|87226.4|87176.4|87222.6|87172.6|30
1636688550000|2021-11-12 03:42:30|87225.5|87175.5|87226.6|87176.6|87226.8|87176.8|87223.7|87173.7|24
1636688560000|2021-11-12 03:42:40|87226.2|87176.2|87227.9|87177.9|87227.9|87177.9|87225.7|87175.7|14
1636688570000|2021-11-12 03:42:50|87228.3|87178.3|87226.8|87176.8|87228.3|87178.3|87225.7|87175.7|26
1636688580000|2021-11-12 03:43:00|87227.4|87177.4|87230.2|87180.2|87230.2|87180.2|87225|87175|25
1636688590000|2021-11-12 03:43:10|87229.5|87179.5|87226.4|87176.4|87229.5|87179.5|87226.4|87176.4|23
1636688600000|2021-11-12 03:43:20|87226.2|87176.2|87226.9|87176.9|87227.8|87177.8|87226.1|87176.1|14
1636688610000|2021-11-12 03:43:30|87226.8|87176.8|87226.3|87176.3|87227.7|87177.7|87226.3|87176.3|11
1636688620000|2021-11-12 03:43:40|87226|87176|87226.7|87176.7|87227.8|87177.8|87225.5|87175.5|11
1636688630000|2021-11-12 03:43:50|87226.5|87176.5|87225.9|87175.9|87227.7|87177.7|87225.9|87175.9|25
1636688640000|2021-11-12 03:44:00|87227.3|87177.3|87226.8|87176.8|87227.9|87177.9|87224.6|87174.6|22
1636688650000|2021-11-12 03:44:10|87227|87177|87226.7|87176.7|87228.4|87178.4|87226.1|87176.1|20
1636688660000|2021-11-12 03:44:20|87227|87177|87227.1|87177.1|87227.1|87177.1|87226.5|87176.5|11
1636688670000|2021-11-12 03:44:30|87226.2|87176.2|87226.2|87176.2|87227.6|87177.6|87226.1|87176.1|10
1636688680000|2021-11-12 03:44:40|87226|87176|87225.9|87175.9|87228.6|87178.6|87225.8|87175.8|14
1636688690000|2021-11-12 03:44:50|87225.7|87175.7|87226.2|87176.2|87227.1|87177.1|87225.4|87175.4|21
1636688700000|2021-11-12 03:45:00|87225.8|87175.8|87227.2|87177.2|87227.2|87177.2|87225.2|87175.2|17
1636688710000|2021-11-12 03:45:10|87228|87178|87225.6|87175.6|87228|87178|87225.6|87175.6|18
1636688720000|2021-11-12 03:45:20|87225.8|87175.8|87226.9|87176.9|87227.6|87177.6|87225.8|87175.8|17
1636688730000|2021-11-12 03:45:30|87226.8|87176.8|87226.5|87176.5|87227.1|87177.1|87224.2|87174.2|34
1636688740000|2021-11-12 03:45:40|87227.7|87177.7|87225.6|87175.6|87228.8|87178.8|87225.6|87175.6|23
1636688750000|2021-11-12 03:45:50|87225.7|87175.7|87228.5|87178.5|87229.4|87179.4|87224.7|87174.7|34
1636688760000|2021-11-12 03:46:00|87228.8|87178.8|87229.8|87179.8|87229.8|87179.8|87227.3|87177.3|26
1636688770000|2021-11-12 03:46:10|87229.7|87179.7|87229.6|87179.6|87230.1|87180.1|87227.8|87177.8|15
1636688780000|2021-11-12 03:46:20|87228.8|87178.8|87227.8|87177.8|87229.1|87179.1|87227.8|87177.8|12
1636688790000|2021-11-12 03:46:30|87225.3|87175.3|87228.6|87178.6|87228.6|87178.6|87224.8|87174.8|9
1636688800000|2021-11-12 03:46:40|87227.5|87177.5|87227.3|87177.3|87228.1|87178.1|87226.4|87176.4|14
1636688810000|2021-11-12 03:46:50|87227.1|87177.1|87226.2|87176.2|87227.6|87177.6|87224.6|87174.6|19
1636688820000|2021-11-12 03:47:00|87226.6|87176.6|87227.8|87177.8|87228.8|87178.8|87226.2|87176.2|21
1636688830000|2021-11-12 03:47:10|87227.4|87177.4|87228|87178|87228.2|87178.2|87227.4|87177.4|8
1636688840000|2021-11-12 03:47:20|87228.8|87178.8|87228.4|87178.4|87228.8|87178.8|87225.9|87175.9|14
1636688850000|2021-11-12 03:47:30|87230.6|87180.6|87227.5|87177.5|87230.6|87180.6|87226.6|87176.6|11
1636688860000|2021-11-12 03:47:40|87228.8|87178.8|87226.1|87176.1|87228.9|87178.9|87226.1|87176.1|27
1636688870000|2021-11-12 03:47:50|87225|87175|87228.9|87178.9|87229.2|87179.2|87225|87175|34
1636688880000|2021-11-12 03:48:00|87229.3|87179.3|87228.4|87178.4|87230.2|87180.2|87227.2|87177.2|22
1636688890000|2021-11-12 03:48:10|87228|87178|87228.2|87178.2|87230|87180|87227.8|87177.8|28
1636688900000|2021-11-12 03:48:20|87228.5|87178.5|87228.5|87178.5|87229|87179|87226.8|87176.8|21
1636688910000|2021-11-12 03:48:30|87227.7|87177.7|87231.2|87181.2|87231.2|87181.2|87227.7|87177.7|7
1636688920000|2021-11-12 03:48:40|87230.2|87180.2|87229.8|87179.8|87230.4|87180.4|87229.2|87179.2|10
1636688930000|2021-11-12 03:48:50|87230.7|87180.7|87229.6|87179.6|87230.7|87180.7|87229.5|87179.5|4
1636688940000|2021-11-12 03:49:00|87227.2|87177.2|87229|87179|87229.1|87179.1|87227.2|87177.2|21
1636688950000|2021-11-12 03:49:10|87229.2|87179.2|87228.6|87178.6|87232.3|87182.3|87227.3|87177.3|14
1636688960000|2021-11-12 03:49:20|87230.2|87180.2|87230.1|87180.1|87230.2|87180.2|87228.4|87178.4|12
1636688970000|2021-11-12 03:49:30|87227.9|87177.9|87229.1|87179.1|87229.1|87179.1|87227.5|87177.5|15
1636688980000|2021-11-12 03:49:40|87230.3|87180.3|87229.6|87179.6|87230.5|87180.5|87229.1|87179.1|6
1636688990000|2021-11-12 03:49:50|87228.7|87178.7|87228.9|87178.9|87230.2|87180.2|87228.1|87178.1|11
1636689000000|2021-11-12 03:50:00|87229.1|87179.1|87231.7|87181.7|87231.7|87181.7|87228.5|87178.5|10
1636689010000|2021-11-12 03:50:10|87228.3|87178.3|87228.8|87178.8|87230.2|87180.2|87227.4|87177.4|15
1636689020000|2021-11-12 03:50:20|87229.1|87179.1|87226.4|87176.4|87229.5|87179.5|87226.4|87176.4|26
1636689030000|2021-11-12 03:50:30|87226.2|87176.2|87228|87178|87228|87178|87225.1|87175.1|19
1636689040000|2021-11-12 03:50:40|87227|87177|87227.2|87177.2|87228.1|87178.1|87225.7|87175.7|23
1636689050000|2021-11-12 03:50:50|87227.7|87177.7|87227.7|87177.7|87228.9|87178.9|87227.2|87177.2|13
1636689060000|2021-11-12 03:51:00|87227.6|87177.6|87226.5|87176.5|87228.3|87178.3|87223.5|87173.5|12
1636689070000|2021-11-12 03:51:10|87226.3|87176.3|87227.5|87177.5|87228.1|87178.1|87226.3|87176.3|12
1636689080000|2021-11-12 03:51:20|87226.7|87176.7|87229.9|87179.9|87230.8|87180.8|87226.7|87176.7|22
1636689090000|2021-11-12 03:51:30|87229|87179|87229.1|87179.1|87232.2|87182.2|87228.2|87178.2|12
1636689100000|2021-11-12 03:51:40|87229.2|87179.2|87229.4|87179.4|87230.5|87180.5|87228.3|87178.3|11
1636689110000|2021-11-12 03:51:50|87229.3|87179.3|87229.4|87179.4|87230.3|87180.3|87228.1|87178.1|29
1636689120000|2021-11-12 03:52:00|87229.9|87179.9|87230.4|87180.4|87231.2|87181.2|87229.4|87179.4|16
1636689130000|2021-11-12 03:52:10|87230.6|87180.6|87229.6|87179.6|87231|87181|87229.2|87179.2|13
1636689140000|2021-11-12 03:52:20|87230|87180|87228.8|87178.8|87230.7|87180.7|87228.7|87178.7|17
1636689150000|2021-11-12 03:52:30|87229.2|87179.2|87229.9|87179.9|87230.5|87180.5|87228.8|87178.8|27
1636689160000|2021-11-12 03:52:40|87230|87180|87230.3|87180.3|87230.7|87180.7|87229.7|87179.7|9
1636689170000|2021-11-12 03:52:50|87230.8|87180.8|87230.4|87180.4|87230.8|87180.8|87228.6|87178.6|19
1636689180000|2021-11-12 03:53:00|87228.7|87178.7|87228.7|87178.7|87231.8|87181.8|87228.6|87178.6|17
1636689190000|2021-11-12 03:53:10|87228.8|87178.8|87228|87178|87229.8|87179.8|87227.1|87177.1|20
1636689200000|2021-11-12 03:53:20|87227.2|87177.2|87228.1|87178.1|87228.5|87178.5|87227.2|87177.2|20
1636689210000|2021-11-12 03:53:30|87230.5|87180.5|87226.2|87176.2|87230.5|87180.5|87226.2|87176.2|28
1636689220000|2021-11-12 03:53:40|87226.7|87176.7|87227.9|87177.9|87229|87179|87225.9|87175.9|34
1636689230000|2021-11-12 03:53:50|87228.2|87178.2|87228.4|87178.4|87228.9|87178.9|87227|87177|21
1636689240000|2021-11-12 03:54:00|87228.5|87178.5|87227.4|87177.4|87229.1|87179.1|87227.1|87177.1|24
1636689250000|2021-11-12 03:54:10|87227.8|87177.8|87228.3|87178.3|87228.3|87178.3|87225.9|87175.9|17
1636689260000|2021-11-12 03:54:20|87228.2|87178.2|87228.9|87178.9|87229.1|87179.1|87227.1|87177.1|23
1636689270000|2021-11-12 03:54:30|87228.8|87178.8|87229.1|87179.1|87229.3|87179.3|87228.8|87178.8|18
1636689280000|2021-11-12 03:54:40|87229|87179|87230|87180|87231.1|87181.1|87227|87177|14
1636689290000|2021-11-12 03:54:50|87227.9|87177.9|87229.4|87179.4|87229.6|87179.6|87225.9|87175.9|29
1636689300000|2021-11-12 03:55:00|87229.6|87179.6|87228|87178|87230|87180|87226.9|87176.9|22
1636689310000|2021-11-12 03:55:10|87227.8|87177.8|87226.8|87176.8|87228.5|87178.5|87225.9|87175.9|20
1636689320000|2021-11-12 03:55:20|87227.7|87177.7|87227.6|87177.6|87228.5|87178.5|87227.3|87177.3|26
1636689330000|2021-11-12 03:55:30|87227.8|87177.8|87227.9|87177.9|87228.2|87178.2|87227.3|87177.3|25
1636689340000|2021-11-12 03:55:40|87228|87178|87228.6|87178.6|87228.6|87178.6|87227|87177|17
1636689350000|2021-11-12 03:55:50|87228.7|87178.7|87228.6|87178.6|87229.5|87179.5|87228.5|87178.5|6
1636689360000|2021-11-12 03:56:00|87229.9|87179.9|87228.8|87178.8|87229.9|87179.9|87226.9|87176.9|26
1636689370000|2021-11-12 03:56:10|87227.8|87177.8|87227.7|87177.7|87229.3|87179.3|87227.5|87177.5|18
1636689380000|2021-11-12 03:56:20|87227.6|87177.6|87226.9|87176.9|87228.8|87178.8|87226.9|87176.9|12
1636689390000|2021-11-12 03:56:30|87227.2|87177.2|87227.8|87177.8|87228.4|87178.4|87227.2|87177.2|13
1636689400000|2021-11-12 03:56:40|87226.6|87176.6|87231.9|87181.9|87231.9|87181.9|87226.2|87176.2|12
1636689410000|2021-11-12 03:56:50|87228.8|87178.8|87226.5|87176.5|87229.7|87179.7|87226.5|87176.5|17
1636689420000|2021-11-12 03:57:00|87227.7|87177.7|87229.6|87179.6|87231.3|87181.3|87227.2|87177.2|28
1636689430000|2021-11-12 03:57:10|87229.3|87179.3|87229.7|87179.7|87230.9|87180.9|87229.3|87179.3|15
1636689440000|2021-11-12 03:57:20|87229.1|87179.1|87231|87181|87231.5|87181.5|87229.1|87179.1|16
1636689450000|2021-11-12 03:57:30|87230.7|87180.7|87228.8|87178.8|87230.9|87180.9|87228|87178|16
1636689460000|2021-11-12 03:57:40|87229.6|87179.6|87228.3|87178.3|87231.2|87181.2|87227.1|87177.1|17
1636689470000|2021-11-12 03:57:50|87230|87180|87229.3|87179.3|87230.8|87180.8|87228.4|87178.4|21
1636689480000|2021-11-12 03:58:00|87229.4|87179.4|87230.5|87180.5|87231|87181|87229.2|87179.2|15
1636689490000|2021-11-12 03:58:10|87230.1|87180.1|87229.8|87179.8|87230.1|87180.1|87229.7|87179.7|4
1636689500000|2021-11-12 03:58:20|87231.6|87181.6|87231|87181|87231.6|87181.6|87230.5|87180.5|6
1636689510000|2021-11-12 03:58:30|87230.5|87180.5|87229.1|87179.1|87231.4|87181.4|87229.1|87179.1|20
1636689520000|2021-11-12 03:58:40|87231.3|87181.3|87230.6|87180.6|87231.8|87181.8|87230.4|87180.4|17
1636689530000|2021-11-12 03:58:50|87230.9|87180.9|87227.6|87177.6|87230.9|87180.9|87226.7|87176.7|28
1636689540000|2021-11-12 03:59:00|87228.4|87178.4|87226.8|87176.8|87228.4|87178.4|87226.4|87176.4|19
1636689550000|2021-11-12 03:59:10|87226.3|87176.3|87226.9|87176.9|87228|87178|87226.3|87176.3|17
1636689560000|2021-11-12 03:59:20|87227.4|87177.4|87226.2|87176.2|87227.4|87177.4|87226.2|87176.2|12
1636689570000|2021-11-12 03:59:30|87226.1|87176.1|87227.1|87177.1|87227.4|87177.4|87225.7|87175.7|14
1636689580000|2021-11-12 03:59:40|87227.3|87177.3|87226.7|87176.7|87227.6|87177.6|87225.8|87175.8|31
1636689590000|2021-11-12 03:59:50|87227.1|87177.1|87225.8|87175.8|87227.3|87177.3|87224.8|87174.8|35
1636689600000|2021-11-12 04:00:00|87225.9|87175.9|87227.7|87177.7|87229.5|87179.5|87225.4|87175.4|33
1636689610000|2021-11-12 04:00:10|87227.8|87177.8|87227.8|87177.8|87229.1|87179.1|87226.6|87176.6|30
1636689620000|2021-11-12 04:00:20|87228.2|87178.2|87227.2|87177.2|87228.9|87178.9|87227.1|87177.1|26
1636689630000|2021-11-12 04:00:30|87227.4|87177.4|87227.7|87177.7|87227.7|87177.7|87225.5|87175.5|25
1636689640000|2021-11-12 04:00:40|87227.1|87177.1|87227.8|87177.8|87227.8|87177.8|87224.4|87174.4|33
1636689650000|2021-11-12 04:00:50|87227.5|87177.5|87228.3|87178.3|87228.6|87178.6|87226.4|87176.4|23
1636689660000|2021-11-12 04:01:00|87228.4|87178.4|87225.7|87175.7|87229.1|87179.1|87224.7|87174.7|24
1636689670000|2021-11-12 04:01:10|87225.3|87175.3|87225.7|87175.7|87227.9|87177.9|87224.2|87174.2|14
1636689680000|2021-11-12 04:01:20|87225.3|87175.3|87225.9|87175.9|87227.4|87177.4|87224.8|87174.8|21
1636689690000|2021-11-12 04:01:30|87225.7|87175.7|87226.5|87176.5|87227.7|87177.7|87225.7|87175.7|14
1636689700000|2021-11-12 04:01:40|87226.9|87176.9|87225.5|87175.5|87228.7|87178.7|87225|87175|30
1636689710000|2021-11-12 04:01:50|87225.2|87175.2|87226.3|87176.3|87226.4|87176.4|87224.5|87174.5|25
1636689720000|2021-11-12 04:02:00|87225.8|87175.8|87222.8|87172.8|87226.5|87176.5|87222.8|87172.8|16
1636689730000|2021-11-12 04:02:10|87223|87173|87225.8|87175.8|87226.4|87176.4|87222.7|87172.7|48
1636689740000|2021-11-12 04:02:20|87227.7|87177.7|87223.3|87173.3|87228.3|87178.3|87223.3|87173.3|33
1636689750000|2021-11-12 04:02:30|87222.7|87172.7|87220|87170|87224.2|87174.2|87220|87170|25
1636689760000|2021-11-12 04:02:40|87220.1|87170.1|87221.7|87171.7|87222.4|87172.4|87219.3|87169.3|13
1636689770000|2021-11-12 04:02:50|87221.4|87171.4|87220.6|87170.6|87222.7|87172.7|87220.6|87170.6|22
1636689780000|2021-11-12 04:03:00|87220.3|87170.3|87223.8|87173.8|87223.8|87173.8|87219.8|87169.8|17
1636689790000|2021-11-12 04:03:10|87223.3|87173.3|87224.9|87174.9|87225.2|87175.2|87221.6|87171.6|31
1636689800000|2021-11-12 04:03:20|87224.3|87174.3|87225.7|87175.7|87225.7|87175.7|87223.7|87173.7|17
1636689810000|2021-11-12 04:03:30|87225.5|87175.5|87224.4|87174.4|87226.7|87176.7|87223.9|87173.9|32
1636689820000|2021-11-12 04:03:40|87223.9|87173.9|87224.7|87174.7|87225.2|87175.2|87222.1|87172.1|26
1636689830000|2021-11-12 04:03:50|87224.8|87174.8|87224|87174|87225.8|87175.8|87222.8|87172.8|21
1636689840000|2021-11-12 04:04:00|87224.7|87174.7|87224.1|87174.1|87225.3|87175.3|87223.5|87173.5|19
1636689850000|2021-11-12 04:04:10|87223.5|87173.5|87223.8|87173.8|87224.5|87174.5|87223.4|87173.4|25
1636689860000|2021-11-12 04:04:20|87223.3|87173.3|87222.9|87172.9|87224.3|87174.3|87222.8|87172.8|22
1636689870000|2021-11-12 04:04:30|87222.5|87172.5|87224|87174|87224.4|87174.4|87221.6|87171.6|24
1636689880000|2021-11-12 04:04:40|87222.5|87172.5|87222.9|87172.9|87223.6|87173.6|87222.4|87172.4|14
1636689890000|2021-11-12 04:04:50|87222.7|87172.7|87223.3|87173.3|87224.5|87174.5|87220.6|87170.6|11
1636689900000|2021-11-12 04:05:00|87223|87173|87224.4|87174.4|87224.5|87174.5|87222.7|87172.7|9
1636689910000|2021-11-12 04:05:10|87224.2|87174.2|87225.7|87175.7|87225.8|87175.8|87223.5|87173.5|15
1636689920000|2021-11-12 04:05:20|87223.2|87173.2|87223.8|87173.8|87224.7|87174.7|87223.1|87173.1|14
1636689930000|2021-11-12 04:05:30|87223.2|87173.2|87224.1|87174.1|87224.1|87174.1|87222.8|87172.8|15
1636689940000|2021-11-12 04:05:40|87223.6|87173.6|87223.6|87173.6|87224.6|87174.6|87223.6|87173.6|12
1636689950000|2021-11-12 04:05:50|87224.4|87174.4|87223.8|87173.8|87224.9|87174.9|87223.6|87173.6|8
1636689960000|2021-11-12 04:06:00|87224.9|87174.9|87224.1|87174.1|87226.5|87176.5|87223.8|87173.8|32
1636689970000|2021-11-12 04:06:10|87225.5|87175.5|87223.2|87173.2|87225.5|87175.5|87223.2|87173.2|10
1636689980000|2021-11-12 04:06:20|87223.4|87173.4|87224.6|87174.6|87225.3|87175.3|87222.9|87172.9|12
1636689990000|2021-11-12 04:06:30|87224.3|87174.3|87225.3|87175.3|87225.4|87175.4|87223.5|87173.5|21
1636690000000|2021-11-12 04:06:40|87226|87176|87224.6|87174.6|87226.4|87176.4|87221.7|87171.7|29
1636690010000|2021-11-12 04:06:50|87222.2|87172.2|87222.8|87172.8|87223.4|87173.4|87220.5|87170.5|26
1636690020000|2021-11-12 04:07:00|87222.7|87172.7|87224.9|87174.9|87226.2|87176.2|87222.3|87172.3|49
1636690030000|2021-11-12 04:07:10|87225.6|87175.6|87226.5|87176.5|87226.5|87176.5|87223.9|87173.9|20
1636690040000|2021-11-12 04:07:20|87225.7|87175.7|87226.2|87176.2|87227.8|87177.8|87225.7|87175.7|12
1636690050000|2021-11-12 04:07:30|87226.4|87176.4|87226.5|87176.5|87227|87177|87224.2|87174.2|33
1636690060000|2021-11-12 04:07:40|87227.7|87177.7|87225.9|87175.9|87228.9|87178.9|87223.8|87173.8|32
1636690070000|2021-11-12 04:07:50|87225.5|87175.5|87225.5|87175.5|87227.6|87177.6|87223.1|87173.1|29
1636690080000|2021-11-12 04:08:00|87225.6|87175.6|87227.2|87177.2|87227.2|87177.2|87223.4|87173.4|18
1636690090000|2021-11-12 04:08:10|87226.1|87176.1|87228.4|87178.4|87229.6|87179.6|87225.2|87175.2|37
1636690100000|2021-11-12 04:08:20|87227.7|87177.7|87229.4|87179.4|87231|87181|87227.7|87177.7|32
1636690110000|2021-11-12 04:08:30|87228.6|87178.6|87228.3|87178.3|87231|87181|87227.5|87177.5|35
1636690120000|2021-11-12 04:08:40|87228.4|87178.4|87228.5|87178.5|87230.5|87180.5|87227.6|87177.6|39
1636690130000|2021-11-12 04:08:50|87228.6|87178.6|87230.9|87180.9|87231.3|87181.3|87228.2|87178.2|46
1636690140000|2021-11-12 04:09:00|87230|87180|87230.1|87180.1|87230.9|87180.9|87228.7|87178.7|48
1636690150000|2021-11-12 04:09:10|87229.3|87179.3|87228.9|87178.9|87230.8|87180.8|87228.9|87178.9|47
1636690160000|2021-11-12 04:09:20|87229|87179|87229.9|87179.9|87230|87180|87228|87178|49
1636690170000|2021-11-12 04:09:30|87229.6|87179.6|87232.8|87182.8|87232.9|87182.9|87227.8|87177.8|43
1636690180000|2021-11-12 04:09:40|87232.5|87182.5|87229.9|87179.9|87232.5|87182.5|87228.6|87178.6|48
1636690190000|2021-11-12 04:09:50|87230.5|87180.5|87230|87180|87233.1|87183.1|87228.6|87178.6|53
1636690200000|2021-11-12 04:10:00|87229.5|87179.5|87229.6|87179.6|87232.1|87182.1|87229.1|87179.1|35
1636690210000|2021-11-12 04:10:10|87229.4|87179.4|87229.1|87179.1|87229.4|87179.4|87227.1|87177.1|45
1636690220000|2021-11-12 04:10:20|87228.5|87178.5|87229.2|87179.2|87229.4|87179.4|87227.2|87177.2|49
1636690230000|2021-11-12 04:10:30|87229.3|87179.3|87231.2|87181.2|87232.5|87182.5|87228.3|87178.3|38
1636690240000|2021-11-12 04:10:40|87230.6|87180.6|87228.6|87178.6|87231.9|87181.9|87227.7|87177.7|31
1636690250000|2021-11-12 04:10:50|87227.2|87177.2|87226.2|87176.2|87228.3|87178.3|87226.2|87176.2|16
1636690260000|2021-11-12 04:11:00|87226.8|87176.8|87227.3|87177.3|87227.8|87177.8|87226|87176|15
1636690270000|2021-11-12 04:11:10|87227.9|87177.9|87230.5|87180.5|87231.1|87181.1|87227.9|87177.9|33
1636690280000|2021-11-12 04:11:20|87229.5|87179.5|87231.3|87181.3|87233.5|87183.5|87228.5|87178.5|29
1636690290000|2021-11-12 04:11:30|87231.6|87181.6|87227|87177|87233|87183|87227|87177|31
1636690300000|2021-11-12 04:11:40|87227.5|87177.5|87228.7|87178.7|87230|87180|87227.2|87177.2|40
1636690310000|2021-11-12 04:11:50|87228.8|87178.8|87228.9|87178.9|87230.4|87180.4|87227.9|87177.9|37
1636690320000|2021-11-12 04:12:00|87229.4|87179.4|87229.5|87179.5|87230.5|87180.5|87227.8|87177.8|24
1636690330000|2021-11-12 04:12:10|87230.3|87180.3|87229.2|87179.2|87230.7|87180.7|87226.7|87176.7|32
1636690340000|2021-11-12 04:12:20|87229.5|87179.5|87229.4|87179.4|87231.1|87181.1|87226.7|87176.7|36
1636690350000|2021-11-12 04:12:30|87230|87180|87230.7|87180.7|87231|87181|87227|87177|27
1636690360000|2021-11-12 04:12:40|87229.7|87179.7|87227.5|87177.5|87232.5|87182.5|87226.5|87176.5|30
1636690370000|2021-11-12 04:12:50|87228.6|87178.6|87228.9|87178.9|87229|87179|87227.2|87177.2|28
1636690380000|2021-11-12 04:13:00|87228.4|87178.4|87230.8|87180.8|87230.8|87180.8|87228.4|87178.4|6
1636690390000|2021-11-12 04:13:10|87231.1|87181.1|87229|87179|87231.1|87181.1|87227.2|87177.2|14
1636690400000|2021-11-12 04:13:20|87228.8|87178.8|87227.7|87177.7|87230.1|87180.1|87226.5|87176.5|29
1636690410000|2021-11-12 04:13:30|87226.5|87176.5|87226.2|87176.2|87227.1|87177.1|87224.4|87174.4|20
1636690420000|2021-11-12 04:13:40|87227.1|87177.1|87227.6|87177.6|87227.8|87177.8|87225.3|87175.3|23
1636690430000|2021-11-12 04:13:50|87227.7|87177.7|87225.7|87175.7|87228.8|87178.8|87225.7|87175.7|17
1636690440000|2021-11-12 04:14:00|87224.7|87174.7|87227.6|87177.6|87228.1|87178.1|87224.7|87174.7|21
1636690450000|2021-11-12 04:14:10|87227.5|87177.5|87225.4|87175.4|87227.7|87177.7|87225.4|87175.4|10
1636690460000|2021-11-12 04:14:20|87226.6|87176.6|87227.4|87177.4|87229.6|87179.6|87226.6|87176.6|16
1636690470000|2021-11-12 04:14:30|87225.9|87175.9|87231.6|87181.6|87231.6|87181.6|87225.1|87175.1|40
1636690480000|2021-11-12 04:14:40|87229.4|87179.4|87227.8|87177.8|87229.4|87179.4|87227.2|87177.2|50
1636690490000|2021-11-12 04:14:50|87227.7|87177.7|87226.9|87176.9|87230.4|87180.4|87226.1|87176.1|52
1636690500000|2021-11-12 04:15:00|87228.4|87178.4|87227.4|87177.4|87230.4|87180.4|87226.9|87176.9|49
1636690510000|2021-11-12 04:15:10|87227.5|87177.5|87230.1|87180.1|87231.4|87181.4|87226.6|87176.6|44
1636690520000|2021-11-12 04:15:20|87229.5|87179.5|87228.9|87178.9|87230.3|87180.3|87226.9|87176.9|61
1636690530000|2021-11-12 04:15:30|87228.6|87178.6|87226|87176|87228.7|87178.7|87225.7|87175.7|58
1636690540000|2021-11-12 04:15:40|87225.5|87175.5|87228.5|87178.5|87231.1|87181.1|87225.3|87175.3|24
1636690550000|2021-11-12 04:15:50|87228.7|87178.7|87228.2|87178.2|87229.2|87179.2|87226.1|87176.1|50
1636690560000|2021-11-12 04:16:00|87228.7|87178.7|87226.9|87176.9|87230.1|87180.1|87226|87176|66
1636690570000|2021-11-12 04:16:10|87226.6|87176.6|87226.3|87176.3|87229.4|87179.4|87225.2|87175.2|55
1636690580000|2021-11-12 04:16:20|87230.1|87180.1|87225.7|87175.7|87230.1|87180.1|87225.6|87175.6|55
1636690590000|2021-11-12 04:16:30|87225.9|87175.9|87228.1|87178.1|87228.1|87178.1|87225.2|87175.2|50
1636690600000|2021-11-12 04:16:40|87227.6|87177.6|87225.8|87175.8|87228.4|87178.4|87225.3|87175.3|53
1636690610000|2021-11-12 04:16:50|87226.2|87176.2|87227.2|87177.2|87228.3|87178.3|87224.3|87174.3|56
1636690620000|2021-11-12 04:17:00|87226.6|87176.6|87226.7|87176.7|87228.3|87178.3|87225.3|87175.3|55
1636690630000|2021-11-12 04:17:10|87226.4|87176.4|87226.4|87176.4|87227.1|87177.1|87224.7|87174.7|52
1636690640000|2021-11-12 04:17:20|87226.5|87176.5|87226.9|87176.9|87227.3|87177.3|87225.2|87175.2|57
1636690650000|2021-11-12 04:17:30|87227.6|87177.6|87225.4|87175.4|87227.7|87177.7|87225.4|87175.4|48
1636690660000|2021-11-12 04:17:40|87226.8|87176.8|87225.9|87175.9|87227.3|87177.3|87225.1|87175.1|54
1636690670000|2021-11-12 04:17:50|87226|87176|87225.4|87175.4|87227.6|87177.6|87224.6|87174.6|52
1636690680000|2021-11-12 04:18:00|87225.6|87175.6|87227.1|87177.1|87228|87178|87225.5|87175.5|43
1636690690000|2021-11-12 04:18:10|87227|87177|87225.6|87175.6|87227|87177|87224.8|87174.8|45
1636690700000|2021-11-12 04:18:20|87225.7|87175.7|87224|87174|87227.6|87177.6|87223.5|87173.5|43
1636690710000|2021-11-12 04:18:30|87223.9|87173.9|87221.6|87171.6|87224.2|87174.2|87221.6|87171.6|13
1636690720000|2021-11-12 04:18:40|87222|87172|87223.1|87173.1|87225|87175|87221.1|87171.1|24
1636690730000|2021-11-12 04:18:50|87223|87173|87220.9|87170.9|87224|87174|87219.6|87169.6|13
1636690740000|2021-11-12 04:19:00|87221.1|87171.1|87221.4|87171.4|87223.8|87173.8|87220.9|87170.9|21
1636690750000|2021-11-12 04:19:10|87221.7|87171.7|87222|87172|87222.2|87172.2|87220.4|87170.4|9
1636690760000|2021-11-12 04:19:20|87223.2|87173.2|87221.2|87171.2|87223.2|87173.2|87220.8|87170.8|13
1636690770000|2021-11-12 04:19:30|87220.5|87170.5|87223.1|87173.1|87224.4|87174.4|87220.5|87170.5|18
1636690780000|2021-11-12 04:19:40|87221.5|87171.5|87220.4|87170.4|87223.1|87173.1|87219.9|87169.9|16
1636690790000|2021-11-12 04:19:50|87222.8|87172.8|87222.5|87172.5|87222.8|87172.8|87220|87170|14
1636690800000|2021-11-12 04:20:00|87222.4|87172.4|87220.4|87170.4|87222.4|87172.4|87220.4|87170.4|22
1636690810000|2021-11-12 04:20:10|87220.6|87170.6|87220.4|87170.4|87221.5|87171.5|87219.8|87169.8|21
1636690820000|2021-11-12 04:20:20|87220.2|87170.2|87219.8|87169.8|87223.8|87173.8|87218|87168|16
1636690830000|2021-11-12 04:20:30|87219.1|87169.1|87219|87169|87221.6|87171.6|87219|87169|11
1636690840000|2021-11-12 04:20:40|87222.2|87172.2|87223|87173|87223.6|87173.6|87220.8|87170.8|13
1636690850000|2021-11-12 04:20:50|87221.6|87171.6|87221.2|87171.2|87222.4|87172.4|87221.1|87171.1|9
1636690860000|2021-11-12 04:21:00|87223.8|87173.8|87222.4|87172.4|87223.8|87173.8|87219.7|87169.7|16
1636690870000|2021-11-12 04:21:10|87222|87172|87221.5|87171.5|87222.4|87172.4|87220.8|87170.8|7
1636690880000|2021-11-12 04:21:20|87222|87172|87221.6|87171.6|87222|87172|87219.6|87169.6|12
1636690890000|2021-11-12 04:21:30|87220.9|87170.9|87220.4|87170.4|87221.2|87171.2|87219.1|87169.1|12
1636690900000|2021-11-12 04:21:40|87219.9|87169.9|87221.8|87171.8|87222.1|87172.1|87219.9|87169.9|5
1636690910000|2021-11-12 04:21:50|87220.6|87170.6|87222.3|87172.3|87222.3|87172.3|87220.6|87170.6|5
1636690920000|2021-11-12 04:22:00|87221.6|87171.6|87221.4|87171.4|87222.3|87172.3|87220.2|87170.2|16
1636690930000|2021-11-12 04:22:10|87221.7|87171.7|87217.1|87167.1|87221.7|87171.7|87217|87167|31
1636690940000|2021-11-12 04:22:20|87215.8|87165.8|87221.2|87171.2|87221.2|87171.2|87215.6|87165.6|28
1636690950000|2021-11-12 04:22:30|87218.8|87168.8|87219.7|87169.7|87220.1|87170.1|87217.6|87167.6|15
1636690960000|2021-11-12 04:22:40|87219.8|87169.8|87219.4|87169.4|87221.8|87171.8|87218|87168|34
1636690970000|2021-11-12 04:22:50|87219.7|87169.7|87218.4|87168.4|87219.7|87169.7|87218.2|87168.2|20
1636690980000|2021-11-12 04:23:00|87219.5|87169.5|87220.5|87170.5|87221.9|87171.9|87218.9|87168.9|22
1636690990000|2021-11-12 04:23:10|87220.2|87170.2|87220.3|87170.3|87222.7|87172.7|87217.4|87167.4|11
1636691000000|2021-11-12 04:23:20|87220.4|87170.4|87221.9|87171.9|87221.9|87171.9|87219.2|87169.2|22
1636691010000|2021-11-12 04:23:30|87220.1|87170.1|87220.9|87170.9|87223.7|87173.7|87219.5|87169.5|10
1636691020000|2021-11-12 04:23:40|87222.1|87172.1|87222.8|87172.8|87222.8|87172.8|87220.2|87170.2|6
1636691030000|2021-11-12 04:23:50|87222.2|87172.2|87221.2|87171.2|87223|87173|87220.2|87170.2|10
1636691040000|2021-11-12 04:24:00|87220.7|87170.7|87223.1|87173.1|87223.1|87173.1|87219.7|87169.7|18
1636691050000|2021-11-12 04:24:10|87221.7|87171.7|87220.3|87170.3|87221.8|87171.8|87219.7|87169.7|24
1636691060000|2021-11-12 04:24:20|87221.9|87171.9|87221.8|87171.8|87222|87172|87220|87170|16
1636691070000|2021-11-12 04:24:30|87220.8|87170.8|87219.6|87169.6|87221.9|87171.9|87218.9|87168.9|23
1636691080000|2021-11-12 04:24:40|87219.4|87169.4|87219.1|87169.1|87219.4|87169.4|87217.6|87167.6|10
1636691090000|2021-11-12 04:24:50|87219|87169|87218.2|87168.2|87219.5|87169.5|87218.1|87168.1|10
1636691100000|2021-11-12 04:25:00|87217.4|87167.4|87220|87170|87221.5|87171.5|87216.2|87166.2|26
1636691110000|2021-11-12 04:25:10|87219.9|87169.9|87218.3|87168.3|87222.5|87172.5|87217.9|87167.9|21
1636691120000|2021-11-12 04:25:20|87217.5|87167.5|87218.5|87168.5|87219.4|87169.4|87217|87167|17
1636691130000|2021-11-12 04:25:30|87218.1|87168.1|87218|87168|87219.1|87169.1|87217.6|87167.6|23
1636691140000|2021-11-12 04:25:40|87217.6|87167.6|87219.4|87169.4|87220.3|87170.3|87217.6|87167.6|10
1636691150000|2021-11-12 04:25:50|87218.4|87168.4|87219.4|87169.4|87220.2|87170.2|87217.4|87167.4|16
1636691160000|2021-11-12 04:26:00|87219|87169|87218.2|87168.2|87220.3|87170.3|87217.9|87167.9|28
1636691170000|2021-11-12 04:26:10|87217.9|87167.9|87218.7|87168.7|87221.5|87171.5|87217.9|87167.9|24
1636691180000|2021-11-12 04:26:20|87218.5|87168.5|87217|87167|87219.4|87169.4|87217|87167|11
1636691190000|2021-11-12 04:26:30|87217.1|87167.1|87218|87168|87218.6|87168.6|87217.1|87167.1|11
1636691200000|2021-11-12 04:26:40|87218.1|87168.1|87219|87169|87221.7|87171.7|87217.8|87167.8|29
1636691210000|2021-11-12 04:26:50|87218.5|87168.5|87218.3|87168.3|87222.2|87172.2|87218|87168|35
1636691220000|2021-11-12 04:27:00|87218.6|87168.6|87220.4|87170.4|87220.8|87170.8|87218.6|87168.6|31
1636691230000|2021-11-12 04:27:10|87219.5|87169.5|87217.4|87167.4|87220.1|87170.1|87217.4|87167.4|17
1636691240000|2021-11-12 04:27:20|87217.7|87167.7|87217.4|87167.4|87219.5|87169.5|87215.8|87165.8|15
1636691250000|2021-11-12 04:27:30|87218.3|87168.3|87219.8|87169.8|87220.5|87170.5|87218|87168|16
1636691260000|2021-11-12 04:27:40|87220|87170|87219.7|87169.7|87222.4|87172.4|87219.2|87169.2|18
1636691270000|2021-11-12 04:27:50|87221.4|87171.4|87218.7|87168.7|87221.4|87171.4|87217.2|87167.2|29
1636691280000|2021-11-12 04:28:00|87219.2|87169.2|87219.3|87169.3|87220.7|87170.7|87216|87166|23
1636691290000|2021-11-12 04:28:10|87218.2|87168.2|87220.2|87170.2|87221.3|87171.3|87218.2|87168.2|16
1636691300000|2021-11-12 04:28:20|87220.4|87170.4|87220.4|87170.4|87221.1|87171.1|87218.9|87168.9|26
1636691310000|2021-11-12 04:28:30|87220|87170|87218.8|87168.8|87221.1|87171.1|87218.8|87168.8|24
1636691320000|2021-11-12 04:28:40|87217.3|87167.3|87222.5|87172.5|87222.5|87172.5|87217.3|87167.3|37
1636691330000|2021-11-12 04:28:50|87221.9|87171.9|87224.7|87174.7|87225.9|87175.9|87220.7|87170.7|30
1636691340000|2021-11-12 04:29:00|87223.5|87173.5|87223.6|87173.6|87226.2|87176.2|87220.7|87170.7|24
1636691350000|2021-11-12 04:29:10|87225.2|87175.2|87223.6|87173.6|87225.2|87175.2|87221.8|87171.8|20
1636691360000|2021-11-12 04:29:20|87222.5|87172.5|87219.9|87169.9|87222.5|87172.5|87219.9|87169.9|22
1636691370000|2021-11-12 04:29:30|87219.2|87169.2|87221.1|87171.1|87221.1|87171.1|87218.1|87168.1|16
1636691380000|2021-11-12 04:29:40|87220.6|87170.6|87221|87171|87221.5|87171.5|87217.2|87167.2|21
1636691390000|2021-11-12 04:29:50|87219.2|87169.2|87220.8|87170.8|87223.1|87173.1|87218.7|87168.7|15
1636691400000|2021-11-12 04:30:00|87221.5|87171.5|87222.7|87172.7|87222.7|87172.7|87219.6|87169.6|16
1636691410000|2021-11-12 04:30:10|87222|87172|87215.6|87165.6|87223.3|87173.3|87214.4|87164.4|28
1636691420000|2021-11-12 04:30:20|87214.7|87164.7|87215.9|87165.9|87218.3|87168.3|87214.7|87164.7|22
1636691430000|2021-11-12 04:30:30|87218|87168|87214.9|87164.9|87218|87168|87214.2|87164.2|34
1636691440000|2021-11-12 04:30:40|87214.8|87164.8|87213.6|87163.6|87214.8|87164.8|87212.3|87162.3|15
1636691450000|2021-11-12 04:30:50|87213.4|87163.4|87212.5|87162.5|87216.6|87166.6|87212.5|87162.5|13
1636691460000|2021-11-12 04:31:00|87212|87162|87214.5|87164.5|87216.5|87166.5|87211.8|87161.8|34
1636691470000|2021-11-12 04:31:10|87214.4|87164.4|87215|87165|87215.7|87165.7|87213.9|87163.9|19
1636691480000|2021-11-12 04:31:20|87214.3|87164.3|87214.3|87164.3|87214.8|87164.8|87212.6|87162.6|27
1636691490000|2021-11-12 04:31:30|87214.4|87164.4|87212.9|87162.9|87214.4|87164.4|87212.9|87162.9|28
1636691500000|2021-11-12 04:31:40|87213|87163|87213.1|87163.1|87215.1|87165.1|87212.8|87162.8|30
1636691510000|2021-11-12 04:31:50|87213.6|87163.6|87213.5|87163.5|87215.7|87165.7|87213.4|87163.4|14
1636691520000|2021-11-12 04:32:00|87216.1|87166.1|87212.3|87162.3|87216.7|87166.7|87212.3|87162.3|14
1636691530000|2021-11-12 04:32:10|87215.2|87165.2|87213.7|87163.7|87215.2|87165.2|87213.4|87163.4|12
1636691540000|2021-11-12 04:32:20|87213.9|87163.9|87213.9|87163.9|87214.1|87164.1|87213|87163|22
1636691550000|2021-11-12 04:32:30|87214|87164|87214|87164|87215.3|87165.3|87212.2|87162.2|26
1636691560000|2021-11-12 04:32:40|87215|87165|87213.5|87163.5|87215.1|87165.1|87212.7|87162.7|28
1636691570000|2021-11-12 04:32:50|87213.4|87163.4|87214.3|87164.3|87215.3|87165.3|87212.2|87162.2|40
1636691580000|2021-11-12 04:33:00|87214.8|87164.8|87213.1|87163.1|87214.8|87164.8|87212.1|87162.1|15
1636691590000|2021-11-12 04:33:10|87214.6|87164.6|87214.4|87164.4|87214.8|87164.8|87213.7|87163.7|13
1636691600000|2021-11-12 04:33:20|87215.9|87165.9|87214|87164|87215.9|87165.9|87214|87164|15
1636691610000|2021-11-12 04:33:30|87214.4|87164.4|87215.3|87165.3|87215.6|87165.6|87213.5|87163.5|23
1636691620000|2021-11-12 04:33:40|87217.1|87167.1|87214.4|87164.4|87217.1|87167.1|87213.9|87163.9|23
1636691630000|2021-11-12 04:33:50|87214.2|87164.2|87212.7|87162.7|87215.8|87165.8|87212.7|87162.7|15
1636691640000|2021-11-12 04:34:00|87215.7|87165.7|87214.6|87164.6|87215.7|87165.7|87214|87164|26
1636691650000|2021-11-12 04:34:10|87214.5|87164.5|87217.3|87167.3|87217.3|87167.3|87214.4|87164.4|21
1636691660000|2021-11-12 04:34:20|87217.5|87167.5|87217.3|87167.3|87218.5|87168.5|87217.3|87167.3|15
1636691670000|2021-11-12 04:34:30|87217.2|87167.2|87218.1|87168.1|87219.1|87169.1|87217|87167|9
1636691680000|2021-11-12 04:34:40|87217.9|87167.9|87219.7|87169.7|87219.7|87169.7|87215.6|87165.6|7
1636691690000|2021-11-12 04:34:50|87220.2|87170.2|87217|87167|87220.2|87170.2|87215.3|87165.3|10
1636691700000|2021-11-12 04:35:00|87217.1|87167.1|87218.4|87168.4|87218.4|87168.4|87216.4|87166.4|18
1636691710000|2021-11-12 04:35:10|87217.7|87167.7|87217.7|87167.7|87218.2|87168.2|87216.9|87166.9|11
1636691720000|2021-11-12 04:35:20|87217.4|87167.4|87217.3|87167.3|87217.9|87167.9|87216.1|87166.1|24
1636691730000|2021-11-12 04:35:30|87217.2|87167.2|87217.9|87167.9|87217.9|87167.9|87215.7|87165.7|20
1636691740000|2021-11-12 04:35:40|87217.7|87167.7|87216.8|87166.8|87218|87168|87216.1|87166.1|11
1636691750000|2021-11-12 04:35:50|87215.9|87165.9|87218.7|87168.7|87218.7|87168.7|87215.9|87165.9|17
1636691760000|2021-11-12 04:36:00|87218.1|87168.1|87219.6|87169.6|87219.6|87169.6|87218.1|87168.1|15
1636691770000|2021-11-12 04:36:10|87218.4|87168.4|87218.1|87168.1|87218.9|87168.9|87218.1|87168.1|9
1636691780000|2021-11-12 04:36:20|87218.6|87168.6|87219.7|87169.7|87220.3|87170.3|87218.6|87168.6|16
1636691790000|2021-11-12 04:36:30|87219.5|87169.5|87219|87169|87219.5|87169.5|87218.1|87168.1|11
1636691800000|2021-11-12 04:36:40|87218.3|87168.3|87217.2|87167.2|87221.2|87171.2|87216.8|87166.8|22
1636691810000|2021-11-12 04:36:50|87218.5|87168.5|87217.7|87167.7|87218.5|87168.5|87217|87167|14
1636691820000|2021-11-12 04:37:00|87216.7|87166.7|87218.1|87168.1|87218.2|87168.2|87216.7|87166.7|13
1636691830000|2021-11-12 04:37:10|87219.2|87169.2|87219|87169|87220|87170|87217.8|87167.8|12
1636691840000|2021-11-12 04:37:20|87218.1|87168.1|87217.5|87167.5|87218.6|87168.6|87216.7|87166.7|18
1636691850000|2021-11-12 04:37:30|87216.9|87166.9|87216.3|87166.3|87218.4|87168.4|87216|87166|16
1636691860000|2021-11-12 04:37:40|87215.7|87165.7|87215.9|87165.9|87216.7|87166.7|87215.1|87165.1|17
1636691870000|2021-11-12 04:37:50|87216.6|87166.6|87216.4|87166.4|87217.1|87167.1|87215.9|87165.9|15
1636691880000|2021-11-12 04:38:00|87216.5|87166.5|87218.5|87168.5|87219|87169|87215.8|87165.8|12
1636691890000|2021-11-12 04:38:10|87217.3|87167.3|87216.1|87166.1|87217.3|87167.3|87215.3|87165.3|9
1636691900000|2021-11-12 04:38:20|87217.3|87167.3|87216.7|87166.7|87217.3|87167.3|87216|87166|17
1636691910000|2021-11-12 04:38:30|87217.2|87167.2|87216.7|87166.7|87218|87168|87215.4|87165.4|18
1636691920000|2021-11-12 04:38:40|87216.4|87166.4|87216.9|87166.9|87218.7|87168.7|87215.8|87165.8|18
1636691930000|2021-11-12 04:38:50|87216.6|87166.6|87217.1|87167.1|87217.9|87167.9|87216.4|87166.4|8
1636691940000|2021-11-12 04:39:00|87216.8|87166.8|87217.3|87167.3|87218.7|87168.7|87215.2|87165.2|43
1636691950000|2021-11-12 04:39:10|87217.4|87167.4|87216.9|87166.9|87219|87169|87216.8|87166.8|23
1636691960000|2021-11-12 04:39:20|87216.8|87166.8|87218.1|87168.1|87219.3|87169.3|87216.3|87166.3|9
1636691970000|2021-11-12 04:39:30|87217.5|87167.5|87217.5|87167.5|87218.3|87168.3|87216.1|87166.1|12
1636691980000|2021-11-12 04:39:40|87217|87167|87217.3|87167.3|87217.3|87167.3|87216|87166|6
1636691990000|2021-11-12 04:39:50|87217.7|87167.7|87218.1|87168.1|87218.7|87168.7|87217.2|87167.2|19
1636692000000|2021-11-12 04:40:00|87218.2|87168.2|87217.1|87167.1|87218.6|87168.6|87216|87166|19
1636692010000|2021-11-12 04:40:10|87216.8|87166.8|87217|87167|87217.9|87167.9|87214.9|87164.9|18
1636692020000|2021-11-12 04:40:20|87216.9|87166.9|87218|87168|87218|87168|87214|87164|18
1636692030000|2021-11-12 04:40:30|87217.8|87167.8|87217.7|87167.7|87217.9|87167.9|87217|87167|16
1636692040000|2021-11-12 04:40:40|87217.1|87167.1|87217.4|87167.4|87218.1|87168.1|87216.7|87166.7|14
1636692050000|2021-11-12 04:40:50|87217.7|87167.7|87217.3|87167.3|87218.1|87168.1|87217.3|87167.3|11
1636692060000|2021-11-12 04:41:00|87217.8|87167.8|87216.2|87166.2|87219.3|87169.3|87215.1|87165.1|21
1636692070000|2021-11-12 04:41:10|87216.8|87166.8|87218.6|87168.6|87218.6|87168.6|87215|87165|17
1636692080000|2021-11-12 04:41:20|87218.9|87168.9|87217.9|87167.9|87218.9|87168.9|87217.4|87167.4|18
1636692090000|2021-11-12 04:41:30|87218.2|87168.2|87218.1|87168.1|87218.6|87168.6|87217.9|87167.9|16
1636692100000|2021-11-12 04:41:40|87217.8|87167.8|87224.7|87174.7|87225.6|87175.6|87217.8|87167.8|47
1636692110000|2021-11-12 04:41:50|87223.7|87173.7|87224.2|87174.2|87225.3|87175.3|87221.6|87171.6|36
1636692120000|2021-11-12 04:42:00|87224|87174|87218.9|87168.9|87224|87174|87217.9|87167.9|33
1636692130000|2021-11-12 04:42:10|87218.8|87168.8|87220.2|87170.2|87221.5|87171.5|87217.2|87167.2|19
1636692140000|2021-11-12 04:42:20|87219.4|87169.4|87220.2|87170.2|87223.4|87173.4|87219.4|87169.4|21
1636692150000|2021-11-12 04:42:30|87221.1|87171.1|87218.2|87168.2|87221.1|87171.1|87216.4|87166.4|15
1636692160000|2021-11-12 04:42:40|87218|87168|87219.5|87169.5|87221.1|87171.1|87218|87168|17
1636692170000|2021-11-12 04:42:50|87219.3|87169.3|87218.6|87168.6|87220.9|87170.9|87217.6|87167.6|10
1636692180000|2021-11-12 04:43:00|87218.7|87168.7|87220.7|87170.7|87220.7|87170.7|87218.7|87168.7|20
1636692190000|2021-11-12 04:43:10|87220.1|87170.1|87216.5|87166.5|87220.8|87170.8|87216.1|87166.1|19
1636692200000|2021-11-12 04:43:20|87215.8|87165.8|87217|87167|87219.9|87169.9|87215.6|87165.6|21
1636692210000|2021-11-12 04:43:30|87217.4|87167.4|87216.1|87166.1|87218.8|87168.8|87216.1|87166.1|16
1636692220000|2021-11-12 04:43:40|87215.9|87165.9|87214.9|87164.9|87216.6|87166.6|87213.6|87163.6|16
1636692230000|2021-11-12 04:43:50|87216.2|87166.2|87215.3|87165.3|87216.3|87166.3|87215.2|87165.2|16
1636692240000|2021-11-12 04:44:00|87215.2|87165.2|87220.3|87170.3|87220.3|87170.3|87215.2|87165.2|20
1636692250000|2021-11-12 04:44:10|87218.5|87168.5|87214.5|87164.5|87219.4|87169.4|87213.7|87163.7|16
1636692260000|2021-11-12 04:44:20|87214.4|87164.4|87217.1|87167.1|87217.1|87167.1|87214.4|87164.4|17
1636692270000|2021-11-12 04:44:30|87217.4|87167.4|87214.8|87164.8|87217.4|87167.4|87214.2|87164.2|23
1636692280000|2021-11-12 04:44:40|87214.6|87164.6|87214.4|87164.4|87216.5|87166.5|87214.4|87164.4|8
1636692290000|2021-11-12 04:44:50|87216.3|87166.3|87213.4|87163.4|87216.4|87166.4|87213.4|87163.4|15
1636692300000|2021-11-12 04:45:00|87213.2|87163.2|87216|87166|87217.6|87167.6|87213.2|87163.2|27
1636692310000|2021-11-12 04:45:10|87215.9|87165.9|87217.7|87167.7|87219.3|87169.3|87215.9|87165.9|14
1636692320000|2021-11-12 04:45:20|87217.6|87167.6|87216.9|87166.9|87218|87168|87215.3|87165.3|22
1636692330000|2021-11-12 04:45:30|87217|87167|87216.4|87166.4|87217.7|87167.7|87215.9|87165.9|21
1636692340000|2021-11-12 04:45:40|87216.2|87166.2|87215.2|87165.2|87217.3|87167.3|87215.1|87165.1|14
1636692350000|2021-11-12 04:45:50|87216.1|87166.1|87215.8|87165.8|87216.5|87166.5|87215.8|87165.8|5
1636692360000|2021-11-12 04:46:00|87215.2|87165.2|87213.5|87163.5|87216.8|87166.8|87212.9|87162.9|12
1636692370000|2021-11-12 04:46:10|87215.8|87165.8|87218|87168|87218.5|87168.5|87215.4|87165.4|20
1636692380000|2021-11-12 04:46:20|87218.1|87168.1|87217.2|87167.2|87218.1|87168.1|87215.8|87165.8|16
1636692390000|2021-11-12 04:46:30|87217.4|87167.4|87215.4|87165.4|87217.7|87167.7|87213.9|87163.9|14
1636692400000|2021-11-12 04:46:40|87215.3|87165.3|87216.6|87166.6|87217.1|87167.1|87214.8|87164.8|10
1636692410000|2021-11-12 04:46:50|87216.5|87166.5|87216|87166|87218.2|87168.2|87214.6|87164.6|19
1636692420000|2021-11-12 04:47:00|87217.5|87167.5|87217.5|87167.5|87220|87170|87216.4|87166.4|23
1636692430000|2021-11-12 04:47:10|87217|87167|87215.4|87165.4|87219|87169|87215.4|87165.4|17
1636692440000|2021-11-12 04:47:20|87215.3|87165.3|87216.6|87166.6|87218.1|87168.1|87215.3|87165.3|14
1636692450000|2021-11-12 04:47:30|87216.4|87166.4|87216.8|87166.8|87218.6|87168.6|87216.3|87166.3|15
1636692460000|2021-11-12 04:47:40|87216.9|87166.9|87221.3|87171.3|87222.2|87172.2|87216.9|87166.9|29
1636692470000|2021-11-12 04:47:50|87220.6|87170.6|87223.3|87173.3|87224.5|87174.5|87220.5|87170.5|28
1636692480000|2021-11-12 04:48:00|87223.6|87173.6|87223.6|87173.6|87224.2|87174.2|87220.1|87170.1|26
1636692490000|2021-11-12 04:48:10|87223.8|87173.8|87223.4|87173.4|87224.5|87174.5|87222.8|87172.8|17
1636692500000|2021-11-12 04:48:20|87223.5|87173.5|87224.8|87174.8|87225.4|87175.4|87223.3|87173.3|6
1636692510000|2021-11-12 04:48:30|87221.3|87171.3|87223.4|87173.4|87223.5|87173.5|87221.2|87171.2|8
1636692520000|2021-11-12 04:48:40|87223.1|87173.1|87224.4|87174.4|87224.8|87174.8|87223.1|87173.1|16
1636692530000|2021-11-12 04:48:50|87221.8|87171.8|87223.7|87173.7|87223.9|87173.9|87221.8|87171.8|18
1636692540000|2021-11-12 04:49:00|87223|87173|87224.9|87174.9|87224.9|87174.9|87222.8|87172.8|8
1636692550000|2021-11-12 04:49:10|87223.4|87173.4|87225.2|87175.2|87225.7|87175.7|87223.1|87173.1|12
1636692560000|2021-11-12 04:49:20|87227|87177|87224.8|87174.8|87227.2|87177.2|87222.5|87172.5|10
1636692570000|2021-11-12 04:49:30|87223.2|87173.2|87222.5|87172.5|87224.4|87174.4|87221|87171|23
1636692580000|2021-11-12 04:49:40|87222.2|87172.2|87222.6|87172.6|87223.7|87173.7|87222.2|87172.2|10
1636692590000|2021-11-12 04:49:50|87222.7|87172.7|87221.7|87171.7|87224.7|87174.7|87221.4|87171.4|10
1636692600000|2021-11-12 04:50:00|87221.8|87171.8|87222.6|87172.6|87223.8|87173.8|87221.6|87171.6|20
1636692610000|2021-11-12 04:50:10|87222.5|87172.5|87222.2|87172.2|87223.2|87173.2|87221.6|87171.6|19
1636692620000|2021-11-12 04:50:20|87221.9|87171.9|87218.7|87168.7|87222.9|87172.9|87216.8|87166.8|23
1636692630000|2021-11-12 04:50:30|87219.6|87169.6|87221.2|87171.2|87222.7|87172.7|87219.1|87169.1|34
1636692640000|2021-11-12 04:50:40|87221.3|87171.3|87214.8|87164.8|87221.4|87171.4|87214.2|87164.2|29
1636692650000|2021-11-12 04:50:50|87216.4|87166.4|87219.9|87169.9|87220.1|87170.1|87216.2|87166.2|25
1636692660000|2021-11-12 04:51:00|87218.5|87168.5|87219.1|87169.1|87220.2|87170.2|87216.9|87166.9|18
1636692670000|2021-11-12 04:51:10|87218.5|87168.5|87218.2|87168.2|87219.7|87169.7|87216.4|87166.4|21
1636692680000|2021-11-12 04:51:20|87219.4|87169.4|87220.6|87170.6|87221.9|87171.9|87219.4|87169.4|4
1636692690000|2021-11-12 04:51:30|87219|87169|87218.9|87168.9|87219.8|87169.8|87218.5|87168.5|19
1636692700000|2021-11-12 04:51:40|87218.7|87168.7|87217.6|87167.6|87219.4|87169.4|87217.5|87167.5|22
1636692710000|2021-11-12 04:51:50|87217.7|87167.7|87217.1|87167.1|87219|87169|87217|87167|19
1636692720000|2021-11-12 04:52:00|87217.2|87167.2|87217.6|87167.6|87218.8|87168.8|87217.1|87167.1|25
1636692730000|2021-11-12 04:52:10|87218.2|87168.2|87220.5|87170.5|87220.5|87170.5|87215.8|87165.8|26
1636692740000|2021-11-12 04:52:20|87221|87171|87222.8|87172.8|87224.3|87174.3|87221|87171|16
1636692750000|2021-11-12 04:52:30|87224.7|87174.7|87222.8|87172.8|87226.6|87176.6|87221.2|87171.2|15
1636692760000|2021-11-12 04:52:40|87222.3|87172.3|87224.1|87174.1|87224.4|87174.4|87222.3|87172.3|14
1636692770000|2021-11-12 04:52:50|87224.3|87174.3|87225.4|87175.4|87226.5|87176.5|87223.3|87173.3|38
1636692780000|2021-11-12 04:53:00|87225.1|87175.1|87224|87174|87225.6|87175.6|87223.5|87173.5|24
1636692790000|2021-11-12 04:53:10|87224.1|87174.1|87223.2|87173.2|87224.7|87174.7|87223.2|87173.2|20
1636692800000|2021-11-12 04:53:20|87224|87174|87224.5|87174.5|87224.9|87174.9|87220.9|87170.9|18
1636692810000|2021-11-12 04:53:30|87223.7|87173.7|87222.8|87172.8|87223.7|87173.7|87222.5|87172.5|7
1636692820000|2021-11-12 04:53:40|87222.7|87172.7|87224.5|87174.5|87225.9|87175.9|87222.7|87172.7|36
1636692830000|2021-11-12 04:53:50|87224.8|87174.8|87225.8|87175.8|87226.3|87176.3|87224.2|87174.2|44
1636692840000|2021-11-12 04:54:00|87225.7|87175.7|87227.7|87177.7|87228.1|87178.1|87224.9|87174.9|48
1636692850000|2021-11-12 04:54:10|87227.2|87177.2|87226.3|87176.3|87228.6|87178.6|87223.3|87173.3|34
1636692860000|2021-11-12 04:54:20|87224.6|87174.6|87223.7|87173.7|87227.6|87177.6|87222.8|87172.8|19
1636692870000|2021-11-12 04:54:30|87223.4|87173.4|87226|87176|87226.2|87176.2|87223.4|87173.4|17
1636692880000|2021-11-12 04:54:40|87226.1|87176.1|87223.9|87173.9|87226.4|87176.4|87222.7|87172.7|29
1636692890000|2021-11-12 04:54:50|87224.4|87174.4|87224.4|87174.4|87226.3|87176.3|87220.3|87170.3|44
1636692900000|2021-11-12 04:55:00|87224.6|87174.6|87224.2|87174.2|87225.7|87175.7|87223.8|87173.8|49
1636692910000|2021-11-12 04:55:10|87224|87174|87225.3|87175.3|87225.7|87175.7|87224|87174|45
1636692920000|2021-11-12 04:55:20|87225.4|87175.4|87224.1|87174.1|87227.5|87177.5|87222.6|87172.6|53
1636692930000|2021-11-12 04:55:30|87223.9|87173.9|87222.6|87172.6|87224.9|87174.9|87222.1|87172.1|48
1636692940000|2021-11-12 04:55:40|87222.1|87172.1|87224.5|87174.5|87227.4|87177.4|87220.1|87170.1|24
1636692950000|2021-11-12 04:55:50|87224.8|87174.8|87221.2|87171.2|87225.8|87175.8|87219.7|87169.7|37
1636692960000|2021-11-12 04:56:00|87223.3|87173.3|87224.4|87174.4|87225.7|87175.7|87221.8|87171.8|55
1636692970000|2021-11-12 04:56:10|87224.5|87174.5|87226.3|87176.3|87226.3|87176.3|87224.3|87174.3|33
1636692980000|2021-11-12 04:56:20|87226.4|87176.4|87220.3|87170.3|87226.4|87176.4|87219.6|87169.6|29
1636692990000|2021-11-12 04:56:30|87220.1|87170.1|87218.9|87168.9|87220.8|87170.8|87218|87168|33
1636693000000|2021-11-12 04:56:40|87218.1|87168.1|87218.8|87168.8|87219.6|87169.6|87218.1|87168.1|22
1636693010000|2021-11-12 04:56:50|87218.9|87168.9|87215.9|87165.9|87219.2|87169.2|87215.8|87165.8|28
1636693020000|2021-11-12 04:57:00|87216.1|87166.1|87215.2|87165.2|87218.9|87168.9|87215.2|87165.2|29
1636693030000|2021-11-12 04:57:10|87215.4|87165.4|87218.4|87168.4|87220.2|87170.2|87215.1|87165.1|37
1636693040000|2021-11-12 04:57:20|87218.2|87168.2|87217.2|87167.2|87219|87169|87215.2|87165.2|37
1636693050000|2021-11-12 04:57:30|87217.1|87167.1|87220.3|87170.3|87220.4|87170.4|87217|87167|20
1636693060000|2021-11-12 04:57:40|87219.9|87169.9|87219|87169|87219.9|87169.9|87217.2|87167.2|40
1636693070000|2021-11-12 04:57:50|87220.5|87170.5|87220.7|87170.7|87220.9|87170.9|87219.7|87169.7|29
1636693080000|2021-11-12 04:58:00|87221.5|87171.5|87221.2|87171.2|87222.9|87172.9|87220.1|87170.1|30
1636693090000|2021-11-12 04:58:10|87220.8|87170.8|87221.8|87171.8|87222.6|87172.6|87220.8|87170.8|19
1636693100000|2021-11-12 04:58:20|87221.7|87171.7|87216.5|87166.5|87223.2|87173.2|87216.5|87166.5|29
1636693110000|2021-11-12 04:58:30|87217.2|87167.2|87216.8|87166.8|87219.8|87169.8|87216.8|87166.8|32
1636693120000|2021-11-12 04:58:40|87217.4|87167.4|87219.3|87169.3|87219.3|87169.3|87217.2|87167.2|26
1636693130000|2021-11-12 04:58:50|87219.6|87169.6|87218.5|87168.5|87219.6|87169.6|87216.4|87166.4|24
1636693140000|2021-11-12 04:59:00|87218|87168|87218|87168|87219.2|87169.2|87216.5|87166.5|30
1636693150000|2021-11-12 04:59:10|87218.1|87168.1|87216.1|87166.1|87219.1|87169.1|87215.8|87165.8|43
1636693160000|2021-11-12 04:59:20|87216.4|87166.4|87216.9|87166.9|87219.5|87169.5|87216.4|87166.4|44
1636693170000|2021-11-12 04:59:30|87216.8|87166.8|87217.2|87167.2|87218.1|87168.1|87216.2|87166.2|36
1636693180000|2021-11-12 04:59:40|87217.1|87167.1|87215.9|87165.9|87217.2|87167.2|87213.7|87163.7|35
1636693190000|2021-11-12 04:59:50|87216|87166|87216.4|87166.4|87219.6|87169.6|87210.3|87160.3|35
1636693200000|2021-11-12 05:00:00|87215.1|87165.1|87218.9|87168.9|87219.3|87169.3|87214|87164|40
1636693210000|2021-11-12 05:00:10|87217|87167|87219|87169|87219.5|87169.5|87216.5|87166.5|23
1636693220000|2021-11-12 05:00:20|87218.7|87168.7|87220.8|87170.8|87221.3|87171.3|87218.6|87168.6|17
1636693230000|2021-11-12 05:00:30|87220.1|87170.1|87218.3|87168.3|87220.4|87170.4|87218.2|87168.2|34
1636693240000|2021-11-12 05:00:40|87217.9|87167.9|87219|87169|87221.4|87171.4|87216|87166|22
1636693250000|2021-11-12 05:00:50|87218.8|87168.8|87221.1|87171.1|87221.4|87171.4|87214.4|87164.4|33
1636693260000|2021-11-12 05:01:00|87220.7|87170.7|87222.4|87172.4|87224.1|87174.1|87218.3|87168.3|50
1636693270000|2021-11-12 05:01:10|87220.1|87170.1|87223.6|87173.6|87224.5|87174.5|87220.1|87170.1|29
1636693280000|2021-11-12 05:01:20|87221.8|87171.8|87224.4|87174.4|87224.4|87174.4|87221.8|87171.8|26
1636693290000|2021-11-12 05:01:30|87224.3|87174.3|87221|87171|87224.9|87174.9|87220.4|87170.4|29
1636693300000|2021-11-12 05:01:40|87221.4|87171.4|87225|87175|87225|87175|87221.1|87171.1|26
1636693310000|2021-11-12 05:01:50|87225.5|87175.5|87222.6|87172.6|87226.1|87176.1|87221.5|87171.5|20
1636693320000|2021-11-12 05:02:00|87223|87173|87224.7|87174.7|87225.1|87175.1|87222.1|87172.1|37
1636693330000|2021-11-12 05:02:10|87223.9|87173.9|87222.6|87172.6|87223.9|87173.9|87219.6|87169.6|33
1636693340000|2021-11-12 05:02:20|87222.1|87172.1|87222.2|87172.2|87223.9|87173.9|87220.5|87170.5|25
1636693350000|2021-11-12 05:02:30|87221.6|87171.6|87225.8|87175.8|87226.5|87176.5|87221.6|87171.6|25
1636693360000|2021-11-12 05:02:40|87225.9|87175.9|87223.7|87173.7|87226.5|87176.5|87223.5|87173.5|28
1636693370000|2021-11-12 05:02:50|87224|87174|87224.8|87174.8|87226.1|87176.1|87221.2|87171.2|34
1636693380000|2021-11-12 05:03:00|87224.7|87174.7|87225.2|87175.2|87226.1|87176.1|87221.5|87171.5|19
1636693390000|2021-11-12 05:03:10|87225|87175|87226|87176|87226|87176|87223.2|87173.2|17
1636693400000|2021-11-12 05:03:20|87225.2|87175.2|87224.4|87174.4|87225.4|87175.4|87224.4|87174.4|19
1636693410000|2021-11-12 05:03:30|87222.6|87172.6|87219.1|87169.1|87222.6|87172.6|87217.1|87167.1|8
1636693420000|2021-11-12 05:03:40|87218.8|87168.8|87223.6|87173.6|87223.8|87173.8|87218.8|87168.8|33
1636693430000|2021-11-12 05:03:50|87223.3|87173.3|87225|87175|87225.2|87175.2|87223|87173|37
1636693440000|2021-11-12 05:04:00|87224.8|87174.8|87222.1|87172.1|87224.8|87174.8|87221.5|87171.5|36
1636693450000|2021-11-12 05:04:10|87222.7|87172.7|87219.8|87169.8|87223.2|87173.2|87219.6|87169.6|18
1636693460000|2021-11-12 05:04:20|87220.6|87170.6|87224.9|87174.9|87225.3|87175.3|87220.3|87170.3|16
1636693470000|2021-11-12 05:04:30|87225.9|87175.9|87227.8|87177.8|87228|87178|87220.5|87170.5|15
1636693480000|2021-11-12 05:04:40|87227.7|87177.7|87224.5|87174.5|87227.7|87177.7|87223.6|87173.6|21
1636693490000|2021-11-12 05:04:50|87225.3|87175.3|87225.4|87175.4|87226.1|87176.1|87224.6|87174.6|14
1636693500000|2021-11-12 05:05:00|87225.6|87175.6|87223.7|87173.7|87227|87177|87223.1|87173.1|18
1636693510000|2021-11-12 05:05:10|87224.4|87174.4|87224.3|87174.3|87224.4|87174.4|87222.5|87172.5|14
1636693520000|2021-11-12 05:05:20|87225.7|87175.7|87220.2|87170.2|87225.7|87175.7|87219.3|87169.3|44
1636693530000|2021-11-12 05:05:30|87220.3|87170.3|87223.3|87173.3|87223.3|87173.3|87219.6|87169.6|12
1636693540000|2021-11-12 05:05:40|87223.7|87173.7|87222.4|87172.4|87223.7|87173.7|87220.2|87170.2|18
1636693550000|2021-11-12 05:05:50|87222.3|87172.3|87224.3|87174.3|87224.6|87174.6|87222.3|87172.3|11
1636693560000|2021-11-12 05:06:00|87224.1|87174.1|87221.4|87171.4|87224.1|87174.1|87220.1|87170.1|24
1636693570000|2021-11-12 05:06:10|87221.7|87171.7|87223.2|87173.2|87224.3|87174.3|87221.1|87171.1|15
1636693580000|2021-11-12 05:06:20|87218|87168|87220.2|87170.2|87220.9|87170.9|87218|87168|19
1636693590000|2021-11-12 05:06:30|87220.4|87170.4|87221.3|87171.3|87222.2|87172.2|87219.4|87169.4|14
1636693600000|2021-11-12 05:06:40|87221.4|87171.4|87221.4|87171.4|87221.7|87171.7|87217|87167|40
1636693610000|2021-11-12 05:06:50|87221|87171|87217.5|87167.5|87221.2|87171.2|87217|87167|48
1636693620000|2021-11-12 05:07:00|87217.3|87167.3|87219.6|87169.6|87219.6|87169.6|87216.9|87166.9|21
1636693630000|2021-11-12 05:07:10|87220.6|87170.6|87222.6|87172.6|87223.6|87173.6|87220.6|87170.6|23
1636693640000|2021-11-12 05:07:20|87222.4|87172.4|87218.8|87168.8|87222.7|87172.7|87218|87168|15
1636693650000|2021-11-12 05:07:30|87219.7|87169.7|87220.8|87170.8|87222.7|87172.7|87219.7|87169.7|14
1636693660000|2021-11-12 05:07:40|87221.2|87171.2|87220.8|87170.8|87222.3|87172.3|87218.2|87168.2|15
1636693670000|2021-11-12 05:07:50|87221|87171|87220.7|87170.7|87221.8|87171.8|87218.1|87168.1|20
1636693680000|2021-11-12 05:08:00|87220.9|87170.9|87219.3|87169.3|87220.9|87170.9|87216.9|87166.9|34
1636693690000|2021-11-12 05:08:10|87218.9|87168.9|87220.6|87170.6|87221.1|87171.1|87218.9|87168.9|18
1636693700000|2021-11-12 05:08:20|87221.2|87171.2|87219.2|87169.2|87221.7|87171.7|87219.2|87169.2|11
1636693710000|2021-11-12 05:08:30|87218.3|87168.3|87219.1|87169.1|87219.1|87169.1|87217.4|87167.4|12
1636693720000|2021-11-12 05:08:40|87219.4|87169.4|87214.9|87164.9|87219.4|87169.4|87214.9|87164.9|12
1636693730000|2021-11-12 05:08:50|87215.8|87165.8|87217.4|87167.4|87217.4|87167.4|87215.8|87165.8|7
1636693740000|2021-11-12 05:09:00|87217.2|87167.2|87220|87170|87220.5|87170.5|87217.2|87167.2|39
1636693750000|2021-11-12 05:09:10|87217.8|87167.8|87218.9|87168.9|87219.5|87169.5|87217.1|87167.1|17
1636693760000|2021-11-12 05:09:20|87218.8|87168.8|87217.3|87167.3|87219.3|87169.3|87217.3|87167.3|12
1636693770000|2021-11-12 05:09:30|87217.8|87167.8|87219.9|87169.9|87220.4|87170.4|87217.8|87167.8|15
1636693780000|2021-11-12 05:09:40|87218.9|87168.9|87216.9|87166.9|87219.9|87169.9|87216.9|87166.9|8
1636693790000|2021-11-12 05:09:50|87218.1|87168.1|87218.7|87168.7|87219.5|87169.5|87217.8|87167.8|18
1636693800000|2021-11-12 05:10:00|87218.3|87168.3|87220.1|87170.1|87220.1|87170.1|87218.3|87168.3|11
1636693810000|2021-11-12 05:10:10|87220.6|87170.6|87216.4|87166.4|87221.1|87171.1|87216.4|87166.4|16
1636693820000|2021-11-12 05:10:20|87216.7|87166.7|87217.3|87167.3|87217.9|87167.9|87216.7|87166.7|9
1636693830000|2021-11-12 05:10:30|87217.8|87167.8|87217.9|87167.9|87221.8|87171.8|87217.2|87167.2|16
1636693840000|2021-11-12 05:10:40|87217.7|87167.7|87221.5|87171.5|87222.3|87172.3|87217.7|87167.7|16
1636693850000|2021-11-12 05:10:50|87221.1|87171.1|87220.3|87170.3|87222.2|87172.2|87220.2|87170.2|44
1636693860000|2021-11-12 05:11:00|87222.1|87172.1|87220.7|87170.7|87223.5|87173.5|87220.7|87170.7|17
1636693870000|2021-11-12 05:11:10|87220.4|87170.4|87221.8|87171.8|87223.1|87173.1|87219.4|87169.4|33
1636693880000|2021-11-12 05:11:20|87226.7|87176.7|87219|87169|87226.7|87176.7|87218.6|87168.6|22
1636693890000|2021-11-12 05:11:30|87219.3|87169.3|87220.6|87170.6|87221|87171|87218.8|87168.8|15
1636693900000|2021-11-12 05:11:40|87220.7|87170.7|87222|87172|87222.8|87172.8|87220.7|87170.7|14
1636693910000|2021-11-12 05:11:50|87223|87173|87224.7|87174.7|87225.6|87175.6|87221.1|87171.1|22
1636693920000|2021-11-12 05:12:00|87223.7|87173.7|87225.3|87175.3|87225.3|87175.3|87221.6|87171.6|34
1636693930000|2021-11-12 05:12:10|87224.7|87174.7|87224|87174|87224.7|87174.7|87222.1|87172.1|29
1636693940000|2021-11-12 05:12:20|87223.8|87173.8|87224.1|87174.1|87225.3|87175.3|87223.4|87173.4|11
1636693950000|2021-11-12 05:12:30|87224.6|87174.6|87225.1|87175.1|87225.1|87175.1|87223.8|87173.8|13
1636693960000|2021-11-12 05:12:40|87225.2|87175.2|87224.2|87174.2|87225.2|87175.2|87221.7|87171.7|16
1636693970000|2021-11-12 05:12:50|87223.8|87173.8|87223.7|87173.7|87225.5|87175.5|87223|87173|24
1636693980000|2021-11-12 05:13:00|87225|87175|87221.9|87171.9|87228|87178|87221.9|87171.9|37
1636693990000|2021-11-12 05:13:10|87221.7|87171.7|87224.9|87174.9|87225.2|87175.2|87221.7|87171.7|25
1636694000000|2021-11-12 05:13:20|87224.8|87174.8|87225.6|87175.6|87225.9|87175.9|87223.9|87173.9|8
1636694010000|2021-11-12 05:13:30|87225.7|87175.7|87225.4|87175.4|87226.6|87176.6|87223.3|87173.3|25
1636694020000|2021-11-12 05:13:40|87228|87178|87225|87175|87229.5|87179.5|87224.7|87174.7|18
1636694030000|2021-11-12 05:13:50|87232.6|87182.6|87226.6|87176.6|87232.6|87182.6|87225|87175|16
1636694040000|2021-11-12 05:14:00|87225.9|87175.9|87226.3|87176.3|87227.5|87177.5|87225.3|87175.3|15
1636694050000|2021-11-12 05:14:10|87226|87176|87224.4|87174.4|87226|87176|87222.9|87172.9|20
1636694060000|2021-11-12 05:14:20|87224.7|87174.7|87222.1|87172.1|87224.8|87174.8|87221.1|87171.1|22
1636694070000|2021-11-12 05:14:30|87224.1|87174.1|87222.9|87172.9|87226.5|87176.5|87222.7|87172.7|24
1636694080000|2021-11-12 05:14:40|87222.8|87172.8|87223.3|87173.3|87225.8|87175.8|87222.8|87172.8|14
1636694090000|2021-11-12 05:14:50|87223.5|87173.5|87224.1|87174.1|87226.9|87176.9|87221.9|87171.9|21
1636694100000|2021-11-12 05:15:00|87224.2|87174.2|87224.7|87174.7|87225|87175|87222.3|87172.3|30
1636694110000|2021-11-12 05:15:10|87224.4|87174.4|87225.2|87175.2|87225.3|87175.3|87223.7|87173.7|24
1636694120000|2021-11-12 05:15:20|87224.8|87174.8|87221.7|87171.7|87226.4|87176.4|87220|87170|29
1636694130000|2021-11-12 05:15:30|87221.3|87171.3|87222.2|87172.2|87223.4|87173.4|87220|87170|37
1636694140000|2021-11-12 05:15:40|87221.7|87171.7|87224.3|87174.3|87225.3|87175.3|87220.8|87170.8|40
1636694150000|2021-11-12 05:15:50|87223|87173|87223.1|87173.1|87224.2|87174.2|87222.1|87172.1|15
1636694160000|2021-11-12 05:16:00|87221.6|87171.6|87221.6|87171.6|87222.8|87172.8|87220.4|87170.4|21
1636694170000|2021-11-12 05:16:10|87221.5|87171.5|87222.7|87172.7|87223.6|87173.6|87220.2|87170.2|28
1636694180000|2021-11-12 05:16:20|87224.4|87174.4|87222.2|87172.2|87225.5|87175.5|87222.2|87172.2|21
1636694190000|2021-11-12 05:16:30|87222.3|87172.3|87223|87173|87226.7|87176.7|87218.4|87168.4|26
1636694200000|2021-11-12 05:16:40|87223.9|87173.9|87222.8|87172.8|87225|87175|87222.4|87172.4|17
1636694210000|2021-11-12 05:16:50|87222.3|87172.3|87222.4|87172.4|87222.7|87172.7|87222.2|87172.2|7
1636694220000|2021-11-12 05:17:00|87223.2|87173.2|87220.4|87170.4|87223.2|87173.2|87220.4|87170.4|12
1636694230000|2021-11-12 05:17:10|87220.6|87170.6|87222.9|87172.9|87223.1|87173.1|87220.6|87170.6|9
1636694240000|2021-11-12 05:17:20|87222.8|87172.8|87222.9|87172.9|87222.9|87172.9|87222.8|87172.8|2
1636694250000|2021-11-12 05:17:30|87222.7|87172.7|87219|87169|87222.7|87172.7|87218.2|87168.2|6
1636694260000|2021-11-12 05:17:40|87219.3|87169.3|87220.3|87170.3|87223.1|87173.1|87219.3|87169.3|30
1636694270000|2021-11-12 05:17:50|87219.4|87169.4|87220.8|87170.8|87220.8|87170.8|87219.2|87169.2|16
1636694280000|2021-11-12 05:18:00|87222.9|87172.9|87217.8|87167.8|87222.9|87172.9|87217.3|87167.3|27
1636694290000|2021-11-12 05:18:10|87220.2|87170.2|87217.5|87167.5|87221.4|87171.4|87217.2|87167.2|33
1636694300000|2021-11-12 05:18:20|87217.4|87167.4|87218.4|87168.4|87218.4|87168.4|87216.7|87166.7|19
1636694310000|2021-11-12 05:18:30|87217|87167|87220.8|87170.8|87221.3|87171.3|87216.7|87166.7|32
1636694320000|2021-11-12 05:18:40|87220.7|87170.7|87221.7|87171.7|87222.1|87172.1|87220|87170|14
1636694330000|2021-11-12 05:18:50|87220.9|87170.9|87219.2|87169.2|87221.4|87171.4|87219.1|87169.1|19
1636694340000|2021-11-12 05:19:00|87219.1|87169.1|87218.4|87168.4|87219.5|87169.5|87215.3|87165.3|24
1636694350000|2021-11-12 05:19:10|87218|87168|87219.8|87169.8|87220.7|87170.7|87218|87168|23
1636694360000|2021-11-12 05:19:20|87218.8|87168.8|87217.4|87167.4|87218.9|87168.9|87216.1|87166.1|18
1636694370000|2021-11-12 05:19:30|87216.8|87166.8|87218.7|87168.7|87218.7|87168.7|87216.8|87166.8|21
1636694380000|2021-11-12 05:19:40|87219|87169|87219|87169|87219.6|87169.6|87218.7|87168.7|9
1636694390000|2021-11-12 05:19:50|87218.9|87168.9|87218.9|87168.9|87219.3|87169.3|87215.2|87165.2|26
1636694400000|2021-11-12 05:20:00|87218.8|87168.8|87218.4|87168.4|87220|87170|87215.4|87165.4|28
1636694410000|2021-11-12 05:20:10|87216.7|87166.7|87216|87166|87218.1|87168.1|87216|87166|28
1636694420000|2021-11-12 05:20:20|87215.8|87165.8|87215.6|87165.6|87217.6|87167.6|87214.9|87164.9|20
1636694430000|2021-11-12 05:20:30|87215.1|87165.1|87214.2|87164.2|87216.2|87166.2|87213.2|87163.2|20
1636694440000|2021-11-12 05:20:40|87213.7|87163.7|87212.8|87162.8|87215.2|87165.2|87211.6|87161.6|31
1636694450000|2021-11-12 05:20:50|87212.9|87162.9|87215.6|87165.6|87216.8|87166.8|87212.5|87162.5|16
1636694460000|2021-11-12 05:21:00|87215.9|87165.9|87213.7|87163.7|87215.9|87165.9|87212.9|87162.9|16
1636694470000|2021-11-12 05:21:10|87213.1|87163.1|87213.8|87163.8|87215.7|87165.7|87213.1|87163.1|15
1636694480000|2021-11-12 05:21:20|87214.6|87164.6|87212.6|87162.6|87214.6|87164.6|87212.4|87162.4|13
1636694490000|2021-11-12 05:21:30|87213.3|87163.3|87213.9|87163.9|87214.7|87164.7|87210.7|87160.7|16
1636694500000|2021-11-12 05:21:40|87213.1|87163.1|87211.5|87161.5|87215.4|87165.4|87211.5|87161.5|16
1636694510000|2021-11-12 05:21:50|87216.4|87166.4|87218.4|87168.4|87218.8|87168.8|87212.7|87162.7|35
1636694520000|2021-11-12 05:22:00|87220.8|87170.8|87220.2|87170.2|87221.3|87171.3|87218.8|87168.8|23
1636694530000|2021-11-12 05:22:10|87220.7|87170.7|87217.5|87167.5|87220.7|87170.7|87216.3|87166.3|20
1636694540000|2021-11-12 05:22:20|87218|87168|87217.7|87167.7|87219.2|87169.2|87215.8|87165.8|42
1636694550000|2021-11-12 05:22:30|87216.9|87166.9|87214.9|87164.9|87216.9|87166.9|87214.4|87164.4|14
1636694560000|2021-11-12 05:22:40|87214.8|87164.8|87217.1|87167.1|87217.1|87167.1|87212.6|87162.6|27
1636694570000|2021-11-12 05:22:50|87216.2|87166.2|87214.7|87164.7|87218.9|87168.9|87214.7|87164.7|36
1636694580000|2021-11-12 05:23:00|87214.9|87164.9|87217.5|87167.5|87218.1|87168.1|87214.7|87164.7|34
1636694590000|2021-11-12 05:23:10|87217.2|87167.2|87217.2|87167.2|87219.9|87169.9|87215.7|87165.7|38
1636694600000|2021-11-12 05:23:20|87216.9|87166.9|87215.9|87165.9|87219|87169|87215.6|87165.6|27
1636694610000|2021-11-12 05:23:30|87216.4|87166.4|87216.4|87166.4|87217.1|87167.1|87215.6|87165.6|21
1636694620000|2021-11-12 05:23:40|87216.3|87166.3|87218.6|87168.6|87219.2|87169.2|87215.4|87165.4|41
1636694630000|2021-11-12 05:23:50|87219|87169|87217.6|87167.6|87220.3|87170.3|87215.4|87165.4|14
1636694640000|2021-11-12 05:24:00|87217.1|87167.1|87215.3|87165.3|87218.5|87168.5|87215.3|87165.3|16
1636694650000|2021-11-12 05:24:10|87215.4|87165.4|87218.7|87168.7|87218.7|87168.7|87215.4|87165.4|31
1636694660000|2021-11-12 05:24:20|87219.1|87169.1|87219.6|87169.6|87220.4|87170.4|87215.2|87165.2|28
1636694670000|2021-11-12 05:24:30|87221.5|87171.5|87218|87168|87221.7|87171.7|87218|87168|25
1636694680000|2021-11-12 05:24:40|87218.1|87168.1|87217|87167|87218.8|87168.8|87215.6|87165.6|19
1636694690000|2021-11-12 05:24:50|87217.4|87167.4|87215.4|87165.4|87217.4|87167.4|87215|87165|24
1636694700000|2021-11-12 05:25:00|87214.1|87164.1|87214.5|87164.5|87215.2|87165.2|87212.9|87162.9|23
1636694710000|2021-11-12 05:25:10|87214.4|87164.4|87214.7|87164.7|87216|87166|87214.4|87164.4|31
1636694720000|2021-11-12 05:25:20|87215.2|87165.2|87212.6|87162.6|87216.1|87166.1|87212.6|87162.6|18
1636694730000|2021-11-12 05:25:30|87212.8|87162.8|87215.5|87165.5|87217.4|87167.4|87212.8|87162.8|35
1636694740000|2021-11-12 05:25:40|87215.6|87165.6|87216.7|87166.7|87218|87168|87215.6|87165.6|29
1636694750000|2021-11-12 05:25:50|87216.6|87166.6|87216.1|87166.1|87218.7|87168.7|87215.9|87165.9|23
1636694760000|2021-11-12 05:26:00|87216.2|87166.2|87218.1|87168.1|87220.2|87170.2|87216.2|87166.2|30
1636694770000|2021-11-12 05:26:10|87217.6|87167.6|87218.2|87168.2|87219.3|87169.3|87215.7|87165.7|24
1636694780000|2021-11-12 05:26:20|87217.2|87167.2|87219|87169|87219|87169|87216.1|87166.1|16
1636694790000|2021-11-12 05:26:30|87217|87167|87214.3|87164.3|87219.2|87169.2|87214.3|87164.3|20
1636694800000|2021-11-12 05:26:40|87214.5|87164.5|87216.1|87166.1|87217.8|87167.8|87213.9|87163.9|11
1636694810000|2021-11-12 05:26:50|87215.6|87165.6|87214.7|87164.7|87217.5|87167.5|87214.7|87164.7|16
1636694820000|2021-11-12 05:27:00|87215.2|87165.2|87214.2|87164.2|87215.2|87165.2|87213.2|87163.2|31
1636694830000|2021-11-12 05:27:10|87214|87164|87214.5|87164.5|87216.1|87166.1|87213.7|87163.7|33
1636694840000|2021-11-12 05:27:20|87214.6|87164.6|87216.5|87166.5|87217.3|87167.3|87214|87164|22
1636694850000|2021-11-12 05:27:30|87216.1|87166.1|87215.3|87165.3|87216.3|87166.3|87214.1|87164.1|15
1636694860000|2021-11-12 05:27:40|87215|87165|87217.5|87167.5|87217.8|87167.8|87214.5|87164.5|28
1636694870000|2021-11-12 05:27:50|87217.6|87167.6|87219.4|87169.4|87219.7|87169.7|87216.6|87166.6|23
1636694880000|2021-11-12 05:28:00|87219.1|87169.1|87217.1|87167.1|87219.9|87169.9|87217.1|87167.1|27
1636694890000|2021-11-12 05:28:10|87217.2|87167.2|87217.3|87167.3|87218.2|87168.2|87217|87167|10
1636694900000|2021-11-12 05:28:20|87215.8|87165.8|87215.3|87165.3|87217.9|87167.9|87214.3|87164.3|34
1636694910000|2021-11-12 05:28:30|87216.4|87166.4|87214.5|87164.5|87219.1|87169.1|87214.5|87164.5|32
1636694920000|2021-11-12 05:28:40|87214.3|87164.3|87215|87165|87215.7|87165.7|87213.4|87163.4|32
1636694930000|2021-11-12 05:28:50|87214.8|87164.8|87215.5|87165.5|87216.3|87166.3|87214.6|87164.6|17
1636694940000|2021-11-12 05:29:00|87215.3|87165.3|87213.5|87163.5|87215.4|87165.4|87211.2|87161.2|46
1636694950000|2021-11-12 05:29:10|87213.2|87163.2|87211.8|87161.8|87216.2|87166.2|87211.8|87161.8|30
1636694960000|2021-11-12 05:29:20|87213.4|87163.4|87214.2|87164.2|87214.5|87164.5|87212.2|87162.2|27
1636694970000|2021-11-12 05:29:30|87213.5|87163.5|87214.6|87164.6|87216|87166|87213.1|87163.1|32
1636694980000|2021-11-12 05:29:40|87214.4|87164.4|87219.2|87169.2|87219.2|87169.2|87213.7|87163.7|33
1636694990000|2021-11-12 05:29:50|87219.7|87169.7|87217.9|87167.9|87219.7|87169.7|87214.2|87164.2|46
1636695000000|2021-11-12 05:30:00|87218.6|87168.6|87216.5|87166.5|87219.1|87169.1|87213.6|87163.6|38
1636695010000|2021-11-12 05:30:10|87217.2|87167.2|87216|87166|87219.1|87169.1|87213.9|87163.9|55
1636695020000|2021-11-12 05:30:20|87215.1|87165.1|87214.6|87164.6|87217|87167|87213|87163|43
1636695030000|2021-11-12 05:30:30|87213.6|87163.6|87215|87165|87215.1|87165.1|87213.2|87163.2|24
1636695040000|2021-11-12 05:30:40|87214.8|87164.8|87211.4|87161.4|87219.3|87169.3|87208.1|87158.1|31
1636695050000|2021-11-12 05:30:50|87211.6|87161.6|87210.8|87160.8|87214.3|87164.3|87210.4|87160.4|28
1636695060000|2021-11-12 05:31:00|87210.3|87160.3|87212.9|87162.9|87214.7|87164.7|87210.3|87160.3|26
1636695070000|2021-11-12 05:31:10|87212.6|87162.6|87213|87163|87213.1|87163.1|87210.3|87160.3|39
1636695080000|2021-11-12 05:31:20|87212.5|87162.5|87212|87162|87213.7|87163.7|87211.2|87161.2|22
1636695090000|2021-11-12 05:31:30|87211.8|87161.8|87209.4|87159.4|87212.5|87162.5|87207.6|87157.6|35
1636695100000|2021-11-12 05:31:40|87209.1|87159.1|87210.3|87160.3|87212.2|87162.2|87208.3|87158.3|22
1636695110000|2021-11-12 05:31:50|87210.5|87160.5|87213.6|87163.6|87213.8|87163.8|87209.3|87159.3|28
1636695120000|2021-11-12 05:32:00|87213.2|87163.2|87212.7|87162.7|87214.1|87164.1|87212.1|87162.1|25
1636695130000|2021-11-12 05:32:10|87213.9|87163.9|87213.8|87163.8|87215.1|87165.1|87212.5|87162.5|24
1636695140000|2021-11-12 05:32:20|87214.4|87164.4|87215|87165|87215|87165|87212.9|87162.9|24
1636695150000|2021-11-12 05:32:30|87213.9|87163.9|87214|87164|87217.6|87167.6|87210.7|87160.7|44
1636695160000|2021-11-12 05:32:40|87214.1|87164.1|87213.9|87163.9|87214.9|87164.9|87211.7|87161.7|30
1636695170000|2021-11-12 05:32:50|87213.5|87163.5|87214.1|87164.1|87216.5|87166.5|87212.5|87162.5|21
1636695180000|2021-11-12 05:33:00|87214|87164|87213.1|87163.1|87214.6|87164.6|87212.5|87162.5|26
1636695190000|2021-11-12 05:33:10|87212.7|87162.7|87212.4|87162.4|87214.6|87164.6|87212.3|87162.3|24
1636695200000|2021-11-12 05:33:20|87212.5|87162.5|87213.5|87163.5|87215.1|87165.1|87212.5|87162.5|34
1636695210000|2021-11-12 05:33:30|87211.8|87161.8|87211.9|87161.9|87212.9|87162.9|87211.8|87161.8|8
1636695220000|2021-11-12 05:33:40|87212.4|87162.4|87212|87162|87216.5|87166.5|87209.5|87159.5|28
1636695230000|2021-11-12 05:33:50|87209.7|87159.7|87208.8|87158.8|87214.6|87164.6|87206.2|87156.2|36
1636695240000|2021-11-12 05:34:00|87207.5|87157.5|87210.1|87160.1|87212.6|87162.6|87207.5|87157.5|42
1636695250000|2021-11-12 05:34:10|87209.8|87159.8|87211.7|87161.7|87212.7|87162.7|87209.8|87159.8|29
1636695260000|2021-11-12 05:34:20|87211.6|87161.6|87213.7|87163.7|87213.7|87163.7|87211.6|87161.6|25
1636695270000|2021-11-12 05:34:30|87213.8|87163.8|87213.3|87163.3|87213.9|87163.9|87210.7|87160.7|27
1636695280000|2021-11-12 05:34:40|87213.1|87163.1|87216.5|87166.5|87217.8|87167.8|87210.1|87160.1|33
1636695290000|2021-11-12 05:34:50|87216.6|87166.6|87216.4|87166.4|87217.7|87167.7|87215.3|87165.3|30
1636695300000|2021-11-12 05:35:00|87216.3|87166.3|87215.7|87165.7|87216.3|87166.3|87213.4|87163.4|33
1636695310000|2021-11-12 05:35:10|87216.4|87166.4|87212.6|87162.6|87216.4|87166.4|87212.1|87162.1|23
1636695320000|2021-11-12 05:35:20|87213.1|87163.1|87215.2|87165.2|87215.2|87165.2|87212|87162|21
1636695330000|2021-11-12 05:35:30|87214.5|87164.5|87214.5|87164.5|87215.6|87165.6|87211.8|87161.8|24
1636695340000|2021-11-12 05:35:40|87214.3|87164.3|87214.9|87164.9|87215.6|87165.6|87213.5|87163.5|24
1636695350000|2021-11-12 05:35:50|87215.3|87165.3|87212.3|87162.3|87215.3|87165.3|87211.6|87161.6|20
1636695360000|2021-11-12 05:36:00|87212.4|87162.4|87213.2|87163.2|87213.6|87163.6|87211.7|87161.7|24
1636695370000|2021-11-12 05:36:10|87213|87163|87216.3|87166.3|87216.3|87166.3|87211.3|87161.3|25
1636695380000|2021-11-12 05:36:20|87216.9|87166.9|87216|87166|87217.5|87167.5|87214.6|87164.6|15
1636695390000|2021-11-12 05:36:30|87215.4|87165.4|87214.1|87164.1|87216.1|87166.1|87210.1|87160.1|26
1636695400000|2021-11-12 05:36:40|87213.2|87163.2|87212.7|87162.7|87216.4|87166.4|87211.5|87161.5|39
1636695410000|2021-11-12 05:36:50|87212.6|87162.6|87212.7|87162.7|87215.3|87165.3|87212.3|87162.3|27
1636695420000|2021-11-12 05:37:00|87212.9|87162.9|87215.9|87165.9|87215.9|87165.9|87212.6|87162.6|18
1636695430000|2021-11-12 05:37:10|87215.8|87165.8|87213|87163|87216.8|87166.8|87212.2|87162.2|35
1636695440000|2021-11-12 05:37:20|87211.4|87161.4|87213.6|87163.6|87217.2|87167.2|87211.4|87161.4|28
1636695450000|2021-11-12 05:37:30|87214.5|87164.5|87216.5|87166.5|87216.9|87166.9|87213.7|87163.7|30
1636695460000|2021-11-12 05:37:40|87216.3|87166.3|87219.9|87169.9|87219.9|87169.9|87216.3|87166.3|11
1636695470000|2021-11-12 05:37:50|87219.1|87169.1|87216|87166|87219.1|87169.1|87214.4|87164.4|9
1636695480000|2021-11-12 05:38:00|87214.1|87164.1|87215.8|87165.8|87215.8|87165.8|87212.4|87162.4|19
1636695490000|2021-11-12 05:38:10|87215.2|87165.2|87213.1|87163.1|87217.6|87167.6|87210|87160|38
1636695500000|2021-11-12 05:38:20|87215.8|87165.8|87218.4|87168.4|87218.4|87168.4|87211.1|87161.1|46
1636695510000|2021-11-12 05:38:30|87217.4|87167.4|87216.1|87166.1|87218.7|87168.7|87214.1|87164.1|20
1636695520000|2021-11-12 05:38:40|87215.9|87165.9|87216.3|87166.3|87217|87167|87215.8|87165.8|24
1636695530000|2021-11-12 05:38:50|87216.4|87166.4|87213.9|87163.9|87216.4|87166.4|87212.7|87162.7|28
1636695540000|2021-11-12 05:39:00|87214|87164|87212.8|87162.8|87215.4|87165.4|87212.4|87162.4|38
1636695550000|2021-11-12 05:39:10|87213.2|87163.2|87219.6|87169.6|87220.6|87170.6|87213.2|87163.2|36
1636695560000|2021-11-12 05:39:20|87219|87169|87218.6|87168.6|87223.2|87173.2|87218|87168|23
1636695570000|2021-11-12 05:39:30|87218.7|87168.7|87216.4|87166.4|87220.3|87170.3|87216.2|87166.2|23
1636695580000|2021-11-12 05:39:40|87216.5|87166.5|87215.8|87165.8|87217.3|87167.3|87213.8|87163.8|33
1636695590000|2021-11-12 05:39:50|87216.7|87166.7|87214.7|87164.7|87217.7|87167.7|87212.7|87162.7|32
1636695600000|2021-11-12 05:40:00|87214.6|87164.6|87214.7|87164.7|87215.5|87165.5|87212.7|87162.7|22
1636695610000|2021-11-12 05:40:10|87216|87166|87216|87166|87216.2|87166.2|87214.1|87164.1|32
1636695620000|2021-11-12 05:40:20|87219.1|87169.1|87220.1|87170.1|87220.1|87170.1|87215.7|87165.7|24
1636695630000|2021-11-12 05:40:30|87223.1|87173.1|87216.8|87166.8|87223.1|87173.1|87215.3|87165.3|23
1636695640000|2021-11-12 05:40:40|87217.3|87167.3|87218.7|87168.7|87218.7|87168.7|87216.8|87166.8|18
1636695650000|2021-11-12 05:40:50|87219|87169|87218.4|87168.4|87219.2|87169.2|87217|87167|37
1636695660000|2021-11-12 05:41:00|87218.3|87168.3|87216.6|87166.6|87219.7|87169.7|87216.6|87166.6|22
1636695670000|2021-11-12 05:41:10|87216.4|87166.4|87219|87169|87219|87169|87216.3|87166.3|30
1636695680000|2021-11-12 05:41:20|87219.5|87169.5|87218.4|87168.4|87219.5|87169.5|87215.8|87165.8|27
1636695690000|2021-11-12 05:41:30|87218|87168|87215.9|87165.9|87218|87168|87215.2|87165.2|16
1636695700000|2021-11-12 05:41:40|87217.6|87167.6|87217.1|87167.1|87218.7|87168.7|87216.3|87166.3|18
1636695710000|2021-11-12 05:41:50|87215.7|87165.7|87216|87166|87217.9|87167.9|87211.9|87161.9|50
1636695720000|2021-11-12 05:42:00|87216.5|87166.5|87217.9|87167.9|87218.7|87168.7|87213.4|87163.4|37
1636695730000|2021-11-12 05:42:10|87217.4|87167.4|87219.5|87169.5|87220.2|87170.2|87217.4|87167.4|27
1636695740000|2021-11-12 05:42:20|87220.5|87170.5|87219.3|87169.3|87220.5|87170.5|87216.6|87166.6|19
1636695750000|2021-11-12 05:42:30|87218.5|87168.5|87219.6|87169.6|87220.3|87170.3|87218.1|87168.1|14
1636695760000|2021-11-12 05:42:40|87219.7|87169.7|87217.7|87167.7|87219.8|87169.8|87214.3|87164.3|26
1636695770000|2021-11-12 05:42:50|87218.7|87168.7|87219.9|87169.9|87220.9|87170.9|87214.9|87164.9|21
1636695780000|2021-11-12 05:43:00|87218.1|87168.1|87219.8|87169.8|87221.2|87171.2|87218.1|87168.1|35
1636695790000|2021-11-12 05:43:10|87220|87170|87218.1|87168.1|87220|87170|87215.2|87165.2|13
1636695800000|2021-11-12 05:43:20|87218.6|87168.6|87218|87168|87220.2|87170.2|87217.4|87167.4|22
1636695810000|2021-11-12 05:43:30|87217.7|87167.7|87216.5|87166.5|87219.4|87169.4|87214.4|87164.4|24
1636695820000|2021-11-12 05:43:40|87216.3|87166.3|87216.9|87166.9|87218.5|87168.5|87212.7|87162.7|20
1636695830000|2021-11-12 05:43:50|87216.7|87166.7|87217.2|87167.2|87219.4|87169.4|87215.2|87165.2|23
1636695840000|2021-11-12 05:44:00|87216.6|87166.6|87214.2|87164.2|87217.2|87167.2|87213.2|87163.2|24
1636695850000|2021-11-12 05:44:10|87214|87164|87214.5|87164.5|87216.5|87166.5|87212.1|87162.1|21
1636695860000|2021-11-12 05:44:20|87214.4|87164.4|87212.2|87162.2|87217.2|87167.2|87212.2|87162.2|21
1636695870000|2021-11-12 05:44:30|87214.2|87164.2|87214.8|87164.8|87217.9|87167.9|87214.2|87164.2|22
1636695880000|2021-11-12 05:44:40|87214.6|87164.6|87217.2|87167.2|87217.8|87167.8|87214.6|87164.6|22
1636695890000|2021-11-12 05:44:50|87217.5|87167.5|87212.9|87162.9|87218.3|87168.3|87212.3|87162.3|41
1636695900000|2021-11-12 05:45:00|87212.8|87162.8|87213.8|87163.8|87216.6|87166.6|87212|87162|39
1636695910000|2021-11-12 05:45:10|87213.7|87163.7|87212.4|87162.4|87215.1|87165.1|87212.2|87162.2|25
1636695920000|2021-11-12 05:45:20|87213|87163|87212.5|87162.5|87216.8|87166.8|87212|87162|22
1636695930000|2021-11-12 05:45:30|87209.7|87159.7|87218.4|87168.4|87218.6|87168.6|87209.7|87159.7|32
1636695940000|2021-11-12 05:45:40|87213.7|87163.7|87219.1|87169.1|87219.1|87169.1|87213.7|87163.7|33
1636695950000|2021-11-12 05:45:50|87219.2|87169.2|87216.3|87166.3|87220|87170|87214.8|87164.8|35
1636695960000|2021-11-12 05:46:00|87216.1|87166.1|87219.3|87169.3|87219.3|87169.3|87215.7|87165.7|32
1636695970000|2021-11-12 05:46:10|87218.8|87168.8|87219.2|87169.2|87219.9|87169.9|87217.8|87167.8|15
1636695980000|2021-11-12 05:46:20|87219.3|87169.3|87219.8|87169.8|87219.8|87169.8|87218.1|87168.1|15
1636695990000|2021-11-12 05:46:30|87219.7|87169.7|87220.1|87170.1|87221.8|87171.8|87218.1|87168.1|29
1636696000000|2021-11-12 05:46:40|87222.3|87172.3|87218.8|87168.8|87224.3|87174.3|87218|87168|47
1636696010000|2021-11-12 05:46:50|87219|87169|87219.6|87169.6|87219.6|87169.6|87218.7|87168.7|25
1636696020000|2021-11-12 05:47:00|87219.5|87169.5|87218.7|87168.7|87219.5|87169.5|87215.2|87165.2|13
1636696030000|2021-11-12 05:47:10|87219|87169|87222.6|87172.6|87223.8|87173.8|87217.6|87167.6|24
1636696040000|2021-11-12 05:47:20|87222|87172|87220.5|87170.5|87223.5|87173.5|87217.9|87167.9|33
1636696050000|2021-11-12 05:47:30|87220.2|87170.2|87218.7|87168.7|87221.5|87171.5|87217.1|87167.1|19
1636696060000|2021-11-12 05:47:40|87217.7|87167.7|87217.7|87167.7|87220.1|87170.1|87216.7|87166.7|12
1636696070000|2021-11-12 05:47:50|87217.6|87167.6|87218.9|87168.9|87218.9|87168.9|87217.4|87167.4|6
1636696080000|2021-11-12 05:48:00|87219|87169|87218.3|87168.3|87219|87169|87215.7|87165.7|20
1636696090000|2021-11-12 05:48:10|87217.9|87167.9|87217.3|87167.3|87218.9|87168.9|87216|87166|31
1636696100000|2021-11-12 05:48:20|87216.8|87166.8|87217.8|87167.8|87218.2|87168.2|87216.8|87166.8|28
1636696110000|2021-11-12 05:48:30|87216.9|87166.9|87216.6|87166.6|87217.7|87167.7|87215.4|87165.4|13
1636696120000|2021-11-12 05:48:40|87217.1|87167.1|87217.4|87167.4|87218|87168|87215.5|87165.5|11
1636696130000|2021-11-12 05:48:50|87217.7|87167.7|87218.2|87168.2|87220.6|87170.6|87214.3|87164.3|32
1636696140000|2021-11-12 05:49:00|87217.8|87167.8|87219.9|87169.9|87225.4|87175.4|87217.8|87167.8|20
1636696150000|2021-11-12 05:49:10|87220|87170|87220.4|87170.4|87222|87172|87219.9|87169.9|27
1636696160000|2021-11-12 05:49:20|87221.3|87171.3|87219.7|87169.7|87223|87173|87218.2|87168.2|25
1636696170000|2021-11-12 05:49:30|87220.2|87170.2|87218.8|87168.8|87220.3|87170.3|87218.8|87168.8|15
1636696180000|2021-11-12 05:49:40|87218.2|87168.2|87220.2|87170.2|87220.2|87170.2|87216.6|87166.6|10
1636696190000|2021-11-12 05:49:50|87220.6|87170.6|87217.2|87167.2|87222.1|87172.1|87216|87166|37
1636696200000|2021-11-12 05:50:00|87217.8|87167.8|87215.7|87165.7|87220.8|87170.8|87214.9|87164.9|32
1636696210000|2021-11-12 05:50:10|87215.5|87165.5|87216.8|87166.8|87218.2|87168.2|87215.5|87165.5|13
1636696220000|2021-11-12 05:50:20|87217.1|87167.1|87215.8|87165.8|87218.6|87168.6|87215.8|87165.8|23
1636696230000|2021-11-12 05:50:30|87216|87166|87217.2|87167.2|87217.2|87167.2|87214.7|87164.7|35
1636696240000|2021-11-12 05:50:40|87217.6|87167.6|87216.7|87166.7|87218.5|87168.5|87215.1|87165.1|30
1636696250000|2021-11-12 05:50:50|87216|87166|87213.1|87163.1|87216.9|87166.9|87212.4|87162.4|36
1636696260000|2021-11-12 05:51:00|87212.9|87162.9|87214.2|87164.2|87214.3|87164.3|87212.7|87162.7|17
1636696270000|2021-11-12 05:51:10|87214.3|87164.3|87214.6|87164.6|87215.7|87165.7|87211.6|87161.6|25
1636696280000|2021-11-12 05:51:20|87213.8|87163.8|87214.9|87164.9|87215.4|87165.4|87213.5|87163.5|26
1636696290000|2021-11-12 05:51:30|87214.8|87164.8|87214|87164|87215.3|87165.3|87211.3|87161.3|30
1636696300000|2021-11-12 05:51:40|87213.8|87163.8|87213.6|87163.6|87214.7|87164.7|87212.8|87162.8|21
1636696310000|2021-11-12 05:51:50|87213.7|87163.7|87216.5|87166.5|87216.5|87166.5|87213.7|87163.7|10
1636696320000|2021-11-12 05:52:00|87216.1|87166.1|87212.3|87162.3|87216.1|87166.1|87211.8|87161.8|21
1636696330000|2021-11-12 05:52:10|87213.9|87163.9|87210.2|87160.2|87215.2|87165.2|87210.2|87160.2|27
1636696340000|2021-11-12 05:52:20|87210.1|87160.1|87213.6|87163.6|87213.6|87163.6|87209.4|87159.4|50
1636696350000|2021-11-12 05:52:30|87213.5|87163.5|87211.8|87161.8|87213.7|87163.7|87211.4|87161.4|14
1636696360000|2021-11-12 05:52:40|87211.5|87161.5|87212.6|87162.6|87212.7|87162.7|87209.5|87159.5|22
1636696370000|2021-11-12 05:52:50|87212.7|87162.7|87214.3|87164.3|87214.3|87164.3|87212.2|87162.2|27
1636696380000|2021-11-12 05:53:00|87214|87164|87213.4|87163.4|87214|87164|87212.9|87162.9|27
1636696390000|2021-11-12 05:53:10|87213.3|87163.3|87211.4|87161.4|87214|87164|87209.6|87159.6|35
1636696400000|2021-11-12 05:53:20|87211|87161|87211.9|87161.9|87213|87163|87210.3|87160.3|29
1636696410000|2021-11-12 05:53:30|87212|87162|87211.3|87161.3|87213.6|87163.6|87211.3|87161.3|32
1636696420000|2021-11-12 05:53:40|87211.4|87161.4|87213.7|87163.7|87214.2|87164.2|87211.4|87161.4|24
1636696430000|2021-11-12 05:53:50|87214.7|87164.7|87213.6|87163.6|87215.2|87165.2|87212.5|87162.5|30
1636696440000|2021-11-12 05:54:00|87213.4|87163.4|87214.3|87164.3|87214.3|87164.3|87212.8|87162.8|16
1636696450000|2021-11-12 05:54:10|87214.7|87164.7|87214.8|87164.8|87217|87167|87213.7|87163.7|35
1636696460000|2021-11-12 05:54:20|87215|87165|87216.3|87166.3|87216.6|87166.6|87214.7|87164.7|27
1636696470000|2021-11-12 05:54:30|87216|87166|87215.5|87165.5|87217.5|87167.5|87214.7|87164.7|27
1636696480000|2021-11-12 05:54:40|87215.4|87165.4|87213.3|87163.3|87215.8|87165.8|87212|87162|27
1636696490000|2021-11-12 05:54:50|87215.7|87165.7|87214.3|87164.3|87215.7|87165.7|87214|87164|14
1636696500000|2021-11-12 05:55:00|87214.8|87164.8|87209.1|87159.1|87217.2|87167.2|87209|87159|42
1636696510000|2021-11-12 05:55:10|87208.9|87158.9|87209|87159|87209.7|87159.7|87208.8|87158.8|14
1636696520000|2021-11-12 05:55:20|87208.8|87158.8|87208.6|87158.6|87209.7|87159.7|87207.1|87157.1|24
1636696530000|2021-11-12 05:55:30|87208.7|87158.7|87208.4|87158.4|87210.8|87160.8|87207.9|87157.9|26
1636696540000|2021-11-12 05:55:40|87208.3|87158.3|87209.1|87159.1|87209.6|87159.6|87208.1|87158.1|24
1636696550000|2021-11-12 05:55:50|87209|87159|87208.1|87158.1|87210.8|87160.8|87207.3|87157.3|32
1636696560000|2021-11-12 05:56:00|87209.4|87159.4|87211.9|87161.9|87213.2|87163.2|87209.4|87159.4|21
1636696570000|2021-11-12 05:56:10|87210.3|87160.3|87208.7|87158.7|87210.6|87160.6|87208.4|87158.4|25
1636696580000|2021-11-12 05:56:20|87208.8|87158.8|87208|87158|87210.9|87160.9|87208|87158|37
1636696590000|2021-11-12 05:56:30|87208.8|87158.8|87208.2|87158.2|87209.3|87159.3|87206.5|87156.5|26
1636696600000|2021-11-12 05:56:40|87208.7|87158.7|87209.8|87159.8|87210.1|87160.1|87208.4|87158.4|27
1636696610000|2021-11-12 05:56:50|87209.6|87159.6|87211.1|87161.1|87211.1|87161.1|87209.6|87159.6|33
1636696620000|2021-11-12 05:57:00|87211.3|87161.3|87208.9|87158.9|87211.3|87161.3|87208.9|87158.9|33
1636696630000|2021-11-12 05:57:10|87209|87159|87207.8|87157.8|87210.6|87160.6|87207.8|87157.8|34
1636696640000|2021-11-12 05:57:20|87208.7|87158.7|87209.4|87159.4|87209.4|87159.4|87207.2|87157.2|33
1636696650000|2021-11-12 05:57:30|87209.3|87159.3|87210.2|87160.2|87210.2|87160.2|87208.7|87158.7|23
1636696660000|2021-11-12 05:57:40|87210|87160|87210.9|87160.9|87210.9|87160.9|87209.6|87159.6|17
1636696670000|2021-11-12 05:57:50|87211|87161|87210.4|87160.4|87211|87161|87208.7|87158.7|25
1636696680000|2021-11-12 05:58:00|87211.9|87161.9|87213.5|87163.5|87213.6|87163.6|87210.4|87160.4|22
1636696690000|2021-11-12 05:58:10|87212.9|87162.9|87213.5|87163.5|87213.5|87163.5|87211|87161|38
1636696700000|2021-11-12 05:58:20|87213.6|87163.6|87214.3|87164.3|87215.1|87165.1|87211.7|87161.7|35
1636696710000|2021-11-12 05:58:30|87214.2|87164.2|87212.7|87162.7|87214.2|87164.2|87211.8|87161.8|29
1636696720000|2021-11-12 05:58:40|87212.5|87162.5|87212.8|87162.8|87212.9|87162.9|87210.5|87160.5|26
1636696730000|2021-11-12 05:58:50|87212.7|87162.7|87211.5|87161.5|87212.9|87162.9|87210.6|87160.6|28
1636696740000|2021-11-12 05:59:00|87211.7|87161.7|87210.8|87160.8|87212.2|87162.2|87210.5|87160.5|33
1636696750000|2021-11-12 05:59:10|87210.9|87160.9|87210.3|87160.3|87211.7|87161.7|87208.9|87158.9|35
1636696760000|2021-11-12 05:59:20|87209.7|87159.7|87210.8|87160.8|87211.6|87161.6|87208.7|87158.7|26
1636696770000|2021-11-12 05:59:30|87210.6|87160.6|87210.6|87160.6|87210.8|87160.8|87209.5|87159.5|25
1636696780000|2021-11-12 05:59:40|87210.7|87160.7|87208.8|87158.8|87210.9|87160.9|87206|87156|27
1636696790000|2021-11-12 05:59:50|87208.3|87158.3|87208.9|87158.9|87209.5|87159.5|87208|87158|34
1636696800000|2021-11-12 06:00:00|87209.2|87159.2|87209.9|87159.9|87210.9|87160.9|87208.2|87158.2|43
1636696810000|2021-11-12 06:00:10|87209.8|87159.8|87207.6|87157.6|87210.4|87160.4|87207|87157|48
1636696820000|2021-11-12 06:00:20|87207.3|87157.3|87208.8|87158.8|87208.9|87158.9|87206.4|87156.4|21
1636696830000|2021-11-12 06:00:30|87209.3|87159.3|87209.7|87159.7|87212|87162|87208.4|87158.4|46
1636696840000|2021-11-12 06:00:40|87209.8|87159.8|87209.1|87159.1|87210|87160|87208.6|87158.6|22
1636696850000|2021-11-12 06:00:50|87209.2|87159.2|87210.2|87160.2|87210.6|87160.6|87209.2|87159.2|22
1636696860000|2021-11-12 06:01:00|87210.3|87160.3|87212.5|87162.5|87212.8|87162.8|87210.1|87160.1|29
1636696870000|2021-11-12 06:01:10|87212.8|87162.8|87212.9|87162.9|87213.3|87163.3|87212.2|87162.2|33
1636696880000|2021-11-12 06:01:20|87212.6|87162.6|87211.8|87161.8|87213.2|87163.2|87211.7|87161.7|27
1636696890000|2021-11-12 06:01:30|87212.1|87162.1|87212.7|87162.7|87212.9|87162.9|87211.6|87161.6|18
1636696900000|2021-11-12 06:01:40|87212.8|87162.8|87212.8|87162.8|87212.9|87162.9|87211.7|87161.7|29
1636696910000|2021-11-12 06:01:50|87212.7|87162.7|87211.4|87161.4|87213|87163|87211.4|87161.4|20
1636696920000|2021-11-12 06:02:00|87211.6|87161.6|87212.1|87162.1|87213|87163|87211.5|87161.5|27
1636696930000|2021-11-12 06:02:10|87212.5|87162.5|87213.7|87163.7|87213.9|87163.9|87211.8|87161.8|18
1636696940000|2021-11-12 06:02:20|87216.3|87166.3|87218.7|87168.7|87219.8|87169.8|87216.3|87166.3|34
1636696950000|2021-11-12 06:02:30|87218.6|87168.6|87219.1|87169.1|87219.1|87169.1|87218.5|87168.5|16
1636696960000|2021-11-12 06:02:40|87218.9|87168.9|87218.8|87168.8|87219|87169|87217.3|87167.3|12
1636696970000|2021-11-12 06:02:50|87219.6|87169.6|87222.6|87172.6|87222.8|87172.8|87219.3|87169.3|26
1636696980000|2021-11-12 06:03:00|87222.4|87172.4|87224.3|87174.3|87224.4|87174.4|87222.4|87172.4|15
1636696990000|2021-11-12 06:03:10|87224.2|87174.2|87221.4|87171.4|87225.4|87175.4|87221.4|87171.4|19
1636697000000|2021-11-12 06:03:20|87221.3|87171.3|87220.5|87170.5|87221.4|87171.4|87218.8|87168.8|24
1636697010000|2021-11-12 06:03:30|87220.6|87170.6|87218.2|87168.2|87221|87171|87218.1|87168.1|15
1636697020000|2021-11-12 06:03:40|87218.3|87168.3|87220.1|87170.1|87220.8|87170.8|87218.3|87168.3|26
1636697030000|2021-11-12 06:03:50|87220.3|87170.3|87221.4|87171.4|87222.5|87172.5|87220.3|87170.3|21
1636697040000|2021-11-12 06:04:00|87221.8|87171.8|87222.3|87172.3|87222.3|87172.3|87221.8|87171.8|8
1636697050000|2021-11-12 06:04:10|87222.4|87172.4|87222.3|87172.3|87222.4|87172.4|87221.2|87171.2|13
1636697060000|2021-11-12 06:04:20|87222.6|87172.6|87219|87169|87222.8|87172.8|87217.6|87167.6|26
1636697070000|2021-11-12 06:04:30|87217.5|87167.5|87219.9|87169.9|87219.9|87169.9|87217.5|87167.5|14
1636697080000|2021-11-12 06:04:40|87220|87170|87219.6|87169.6|87221.1|87171.1|87219.4|87169.4|19
1636697090000|2021-11-12 06:04:50|87219.5|87169.5|87221.4|87171.4|87221.4|87171.4|87219.5|87169.5|19
1636697100000|2021-11-12 06:05:00|87221.3|87171.3|87219.7|87169.7|87221.7|87171.7|87218.4|87168.4|25
1636697110000|2021-11-12 06:05:10|87219.5|87169.5|87218.8|87168.8|87220.2|87170.2|87218.2|87168.2|31
1636697120000|2021-11-12 06:05:20|87218.5|87168.5|87219.2|87169.2|87220.5|87170.5|87218.4|87168.4|36
1636697130000|2021-11-12 06:05:30|87219|87169|87219.3|87169.3|87220.7|87170.7|87218.8|87168.8|26
1636697140000|2021-11-12 06:05:40|87219.1|87169.1|87224.7|87174.7|87226.2|87176.2|87219.1|87169.1|26
1636697150000|2021-11-12 06:05:50|87224.2|87174.2|87226|87176|87226|87176|87224.2|87174.2|27
1636697160000|2021-11-12 06:06:00|87225.9|87175.9|87226.3|87176.3|87227.1|87177.1|87225.2|87175.2|28
1636697170000|2021-11-12 06:06:10|87226.2|87176.2|87225.1|87175.1|87226.9|87176.9|87225.1|87175.1|24
1636697180000|2021-11-12 06:06:20|87225.3|87175.3|87224.6|87174.6|87227.4|87177.4|87223.8|87173.8|28
1636697190000|2021-11-12 06:06:30|87224.5|87174.5|87224.7|87174.7|87224.9|87174.9|87224.1|87174.1|21
1636697200000|2021-11-12 06:06:40|87224.1|87174.1|87228.2|87178.2|87228.2|87178.2|87224.1|87174.1|21
1636697210000|2021-11-12 06:06:50|87227.9|87177.9|87228.1|87178.1|87228.3|87178.3|87227.4|87177.4|19
1636697220000|2021-11-12 06:07:00|87228.3|87178.3|87228|87178|87228.9|87178.9|87228|87178|23
1636697230000|2021-11-12 06:07:10|87227.8|87177.8|87227.3|87177.3|87228|87178|87227.1|87177.1|23
1636697240000|2021-11-12 06:07:20|87227.6|87177.6|87227.9|87177.9|87228|87178|87227.2|87177.2|14
1636697250000|2021-11-12 06:07:30|87228.2|87178.2|87228.4|87178.4|87228.9|87178.9|87228.1|87178.1|23
1636697260000|2021-11-12 06:07:40|87228.6|87178.6|87228.1|87178.1|87228.6|87178.6|87227.9|87177.9|14
1636697270000|2021-11-12 06:07:50|87227.4|87177.4|87227.3|87177.3|87228.3|87178.3|87227.3|87177.3|17
1636697280000|2021-11-12 06:08:00|87227.4|87177.4|87224.8|87174.8|87227.4|87177.4|87224.8|87174.8|23
1636697290000|2021-11-12 06:08:10|87225.1|87175.1|87226.4|87176.4|87227.4|87177.4|87225|87175|26
1636697300000|2021-11-12 06:08:20|87226.5|87176.5|87227.2|87177.2|87227.4|87177.4|87225.9|87175.9|28
1636697310000|2021-11-12 06:08:30|87227.6|87177.6|87224.3|87174.3|87227.8|87177.8|87224.1|87174.1|21
1636697320000|2021-11-12 06:08:40|87224.5|87174.5|87224.7|87174.7|87225|87175|87224.5|87174.5|7
1636697330000|2021-11-12 06:08:50|87224.6|87174.6|87225.2|87175.2|87226|87176|87224.6|87174.6|21
1636697340000|2021-11-12 06:09:00|87225.3|87175.3|87226.3|87176.3|87227.1|87177.1|87225.3|87175.3|31
1636697350000|2021-11-12 06:09:10|87226.5|87176.5|87225.9|87175.9|87226.5|87176.5|87224.7|87174.7|17
1636697360000|2021-11-12 06:09:20|87226|87176|87227.8|87177.8|87227.8|87177.8|87225.3|87175.3|20
1636697370000|2021-11-12 06:09:30|87227.6|87177.6|87227.9|87177.9|87228.3|87178.3|87227.6|87177.6|10
1636697380000|2021-11-12 06:09:40|87227.7|87177.7|87225.4|87175.4|87228|87178|87224.9|87174.9|26
1636697390000|2021-11-12 06:09:50|87225.6|87175.6|87224.3|87174.3|87225.9|87175.9|87223.7|87173.7|28
1636697400000|2021-11-12 06:10:00|87224.6|87174.6|87206.5|87156.5|87224.9|87174.9|87204.6|87154.6|62
1636697410000|2021-11-12 06:10:10|87206.4|87156.4|87205.4|87155.4|87207.2|87157.2|87203.1|87153.1|40
1636697420000|2021-11-12 06:10:20|87205.3|87155.3|87210.1|87160.1|87210.6|87160.6|87204.3|87154.3|35
1636697430000|2021-11-12 06:10:30|87210.2|87160.2|87210.4|87160.4|87211.1|87161.1|87209.9|87159.9|26
1636697440000|2021-11-12 06:10:40|87210.7|87160.7|87211|87161|87211.2|87161.2|87210.3|87160.3|10
1636697450000|2021-11-12 06:10:50|87210.9|87160.9|87211.5|87161.5|87212.1|87162.1|87210.8|87160.8|21
1636697460000|2021-11-12 06:11:00|87211.7|87161.7|87214.4|87164.4|87214.9|87164.9|87210.7|87160.7|39
1636697470000|2021-11-12 06:11:10|87214.1|87164.1|87210.1|87160.1|87215.3|87165.3|87209.4|87159.4|32
1636697480000|2021-11-12 06:11:20|87211.1|87161.1|87210.3|87160.3|87211.3|87161.3|87210|87160|14
1636697490000|2021-11-12 06:11:30|87210.5|87160.5|87214.8|87164.8|87214.8|87164.8|87210.3|87160.3|28
1636697500000|2021-11-12 06:11:40|87214.7|87164.7|87217|87167|87217.3|87167.3|87214.7|87164.7|17
1636697510000|2021-11-12 06:11:50|87217.3|87167.3|87213.7|87163.7|87217.3|87167.3|87212.4|87162.4|40
1636697520000|2021-11-12 06:12:00|87214.4|87164.4|87215.9|87165.9|87215.9|87165.9|87212.5|87162.5|30
1636697530000|2021-11-12 06:12:10|87216|87166|87216.3|87166.3|87216.6|87166.6|87215.6|87165.6|29
1636697540000|2021-11-12 06:12:20|87216.2|87166.2|87213.3|87163.3|87216.2|87166.2|87213.2|87163.2|28
1636697550000|2021-11-12 06:12:30|87213.1|87163.1|87214|87164|87214|87164|87213.1|87163.1|8
1636697560000|2021-11-12 06:12:40|87214.6|87164.6|87213.1|87163.1|87214.6|87164.6|87212.1|87162.1|25
1636697570000|2021-11-12 06:12:50|87213|87163|87214.5|87164.5|87214.6|87164.6|87213|87163|21
1636697580000|2021-11-12 06:13:00|87214.6|87164.6|87216.8|87166.8|87217.3|87167.3|87213.5|87163.5|17
1636697590000|2021-11-12 06:13:10|87216.7|87166.7|87216.8|87166.8|87217.1|87167.1|87215.4|87165.4|14
1636697600000|2021-11-12 06:13:20|87215.7|87165.7|87214.9|87164.9|87216.3|87166.3|87214.7|87164.7|16
1636697610000|2021-11-12 06:13:30|87215.1|87165.1|87215.9|87165.9|87216.3|87166.3|87214.7|87164.7|23
1636697620000|2021-11-12 06:13:40|87215.7|87165.7|87215.5|87165.5|87216.1|87166.1|87213.4|87163.4|16
1636697630000|2021-11-12 06:13:50|87215.2|87165.2|87216.3|87166.3|87216.3|87166.3|87214.7|87164.7|9
1636697640000|2021-11-12 06:14:00|87216.1|87166.1|87214.2|87164.2|87216.1|87166.1|87214|87164|15
1636697650000|2021-11-12 06:14:10|87214|87164|87217.1|87167.1|87217.1|87167.1|87214|87164|24
1636697660000|2021-11-12 06:14:20|87216.4|87166.4|87216|87166|87217.2|87167.2|87215.4|87165.4|18
1636697670000|2021-11-12 06:14:30|87215.8|87165.8|87216.6|87166.6|87217.7|87167.7|87215.7|87165.7|23
1636697680000|2021-11-12 06:14:40|87218.3|87168.3|87216.8|87166.8|87218.3|87168.3|87216.7|87166.7|9
1636697690000|2021-11-12 06:14:50|87217.4|87167.4|87218.3|87168.3|87218.8|87168.8|87217|87167|23
1636697700000|2021-11-12 06:15:00|87218|87168|87215.4|87165.4|87218.2|87168.2|87215.4|87165.4|31
1636697710000|2021-11-12 06:15:10|87215.8|87165.8|87215.6|87165.6|87216.1|87166.1|87214.7|87164.7|20
1636697720000|2021-11-12 06:15:20|87214.9|87164.9|87215.2|87165.2|87215.2|87165.2|87213.2|87163.2|22
1636697730000|2021-11-12 06:15:30|87215.1|87165.1|87215.4|87165.4|87215.8|87165.8|87214.8|87164.8|9
1636697740000|2021-11-12 06:15:40|87215.2|87165.2|87214.5|87164.5|87216|87166|87214.5|87164.5|10
1636697750000|2021-11-12 06:15:50|87213.7|87163.7|87217.5|87167.5|87217.7|87167.7|87213.2|87163.2|28
1636697760000|2021-11-12 06:16:00|87217.9|87167.9|87222|87172|87224.3|87174.3|87217.2|87167.2|41
1636697770000|2021-11-12 06:16:10|87222.4|87172.4|87221|87171|87222.6|87172.6|87221|87171|29
1636697780000|2021-11-12 06:16:20|87220.5|87170.5|87221.3|87171.3|87224.6|87174.6|87220.5|87170.5|20
1636697790000|2021-11-12 06:16:30|87221.5|87171.5|87223.3|87173.3|87223.5|87173.5|87221.5|87171.5|17
1636697800000|2021-11-12 06:16:40|87223.5|87173.5|87222.7|87172.7|87223.6|87173.6|87221.5|87171.5|24
1636697810000|2021-11-12 06:16:50|87221.6|87171.6|87222.9|87172.9|87223.2|87173.2|87221.6|87171.6|11
1636697820000|2021-11-12 06:17:00|87222.1|87172.1|87222.7|87172.7|87222.9|87172.9|87221.6|87171.6|32
1636697830000|2021-11-12 06:17:10|87222.2|87172.2|87221.4|87171.4|87222.4|87172.4|87221.1|87171.1|15
1636697840000|2021-11-12 06:17:20|87221.9|87171.9|87218.8|87168.8|87221.9|87171.9|87218.8|87168.8|18
1636697850000|2021-11-12 06:17:30|87218.7|87168.7|87221.6|87171.6|87221.6|87171.6|87218.7|87168.7|24
1636697860000|2021-11-12 06:17:40|87221.4|87171.4|87221.3|87171.3|87221.7|87171.7|87219.4|87169.4|20
1636697870000|2021-11-12 06:17:50|87221.4|87171.4|87222.2|87172.2|87222.2|87172.2|87220.8|87170.8|20
1636697880000|2021-11-12 06:18:00|87221.9|87171.9|87222.3|87172.3|87223.6|87173.6|87221.7|87171.7|26
1636697890000|2021-11-12 06:18:10|87222.7|87172.7|87221.6|87171.6|87222.7|87172.7|87221.2|87171.2|17
1636697900000|2021-11-12 06:18:20|87221.5|87171.5|87219.1|87169.1|87222|87172|87218.8|87168.8|22
1636697910000|2021-11-12 06:18:30|87219.7|87169.7|87218.9|87168.9|87221.2|87171.2|87217.3|87167.3|26
1636697920000|2021-11-12 06:18:40|87219.2|87169.2|87221|87171|87221|87171|87218|87168|19
1636697930000|2021-11-12 06:18:50|87221.5|87171.5|87222.9|87172.9|87222.9|87172.9|87221.2|87171.2|16
1636697940000|2021-11-12 06:19:00|87222.5|87172.5|87219.5|87169.5|87222.5|87172.5|87218.7|87168.7|35
1636697950000|2021-11-12 06:19:10|87219.4|87169.4|87218|87168|87219.8|87169.8|87217.8|87167.8|27
1636697960000|2021-11-12 06:19:20|87218.4|87168.4|87220.6|87170.6|87220.7|87170.7|87218.1|87168.1|18
1636697970000|2021-11-12 06:19:30|87219.5|87169.5|87219.3|87169.3|87219.9|87169.9|87218.6|87168.6|21
1636697980000|2021-11-12 06:19:40|87219.4|87169.4|87216.9|87166.9|87220.4|87170.4|87216.4|87166.4|17
1636697990000|2021-11-12 06:19:50|87217.3|87167.3|87215.8|87165.8|87217.3|87167.3|87214.4|87164.4|32
1636698000000|2021-11-12 06:20:00|87215.7|87165.7|87213.4|87163.4|87215.7|87165.7|87212.4|87162.4|39
1636698010000|2021-11-12 06:20:10|87213.3|87163.3|87212.6|87162.6|87213.3|87163.3|87212.1|87162.1|23
1636698020000|2021-11-12 06:20:20|87212.5|87162.5|87211|87161|87212.5|87162.5|87210.7|87160.7|14
1636698030000|2021-11-12 06:20:30|87211.1|87161.1|87211.9|87161.9|87214.1|87164.1|87209.9|87159.9|18
1636698040000|2021-11-12 06:20:40|87212.8|87162.8|87213.6|87163.6|87213.6|87163.6|87209.7|87159.7|21
1636698050000|2021-11-12 06:20:50|87213.5|87163.5|87215|87165|87215.2|87165.2|87212.4|87162.4|22
1636698060000|2021-11-12 06:21:00|87215.2|87165.2|87212.7|87162.7|87215.2|87165.2|87212.4|87162.4|29
1636698070000|2021-11-12 06:21:10|87212.5|87162.5|87213.5|87163.5|87213.8|87163.8|87212.3|87162.3|12
1636698080000|2021-11-12 06:21:20|87214|87164|87215|87165|87215.6|87165.6|87214|87164|18
1636698090000|2021-11-12 06:21:30|87215.2|87165.2|87214.3|87164.3|87215.3|87165.3|87212.2|87162.2|22
1636698100000|2021-11-12 06:21:40|87216.5|87166.5|87215|87165|87216.6|87166.6|87214.2|87164.2|18
1636698110000|2021-11-12 06:21:50|87214.8|87164.8|87213.1|87163.1|87215.6|87165.6|87211.4|87161.4|10
1636698120000|2021-11-12 06:22:00|87214.8|87164.8|87215.9|87165.9|87215.9|87165.9|87212.8|87162.8|17
1636698130000|2021-11-12 06:22:10|87215.5|87165.5|87214.4|87164.4|87216|87166|87213.7|87163.7|12
1636698140000|2021-11-12 06:22:20|87214.3|87164.3|87216.9|87166.9|87216.9|87166.9|87214.3|87164.3|32
1636698150000|2021-11-12 06:22:30|87217.1|87167.1|87215.8|87165.8|87217.3|87167.3|87212.4|87162.4|10
1636698160000|2021-11-12 06:22:40|87216.6|87166.6|87216.3|87166.3|87217.1|87167.1|87214|87164|26
1636698170000|2021-11-12 06:22:50|87215.6|87165.6|87215.6|87165.6|87216.5|87166.5|87215.1|87165.1|20
1636698180000|2021-11-12 06:23:00|87215.3|87165.3|87213.6|87163.6|87215.4|87165.4|87213|87163|13
1636698190000|2021-11-12 06:23:10|87213.9|87163.9|87215.2|87165.2|87216.1|87166.1|87213.9|87163.9|18
1636698200000|2021-11-12 06:23:20|87215.9|87165.9|87213.4|87163.4|87216.1|87166.1|87211.9|87161.9|18
1636698210000|2021-11-12 06:23:30|87214|87164|87212.1|87162.1|87214.6|87164.6|87210.8|87160.8|25
1636698220000|2021-11-12 06:23:40|87212.5|87162.5|87212.3|87162.3|87213.6|87163.6|87211.6|87161.6|33
1636698230000|2021-11-12 06:23:50|87212.2|87162.2|87211.8|87161.8|87212.9|87162.9|87211.5|87161.5|21
1636698240000|2021-11-12 06:24:00|87212|87162|87209.6|87159.6|87212.6|87162.6|87208.7|87158.7|11
1636698250000|2021-11-12 06:24:10|87209.3|87159.3|87212.1|87162.1|87212.6|87162.6|87207.1|87157.1|24
1636698260000|2021-11-12 06:24:20|87212.3|87162.3|87213.2|87163.2|87213.5|87163.5|87211.8|87161.8|12
1636698270000|2021-11-12 06:24:30|87213.6|87163.6|87212.8|87162.8|87213.6|87163.6|87208.6|87158.6|22
1636698280000|2021-11-12 06:24:40|87212.7|87162.7|87212|87162|87214.1|87164.1|87210.8|87160.8|21
1636698290000|2021-11-12 06:24:50|87211.9|87161.9|87215|87165|87215.6|87165.6|87211.9|87161.9|29
1636698300000|2021-11-12 06:25:00|87214.9|87164.9|87216.8|87166.8|87217|87167|87214.9|87164.9|22
1636698310000|2021-11-12 06:25:10|87216.6|87166.6|87214.4|87164.4|87216.6|87166.6|87214.1|87164.1|20
1636698320000|2021-11-12 06:25:20|87213|87163|87214.1|87164.1|87214.7|87164.7|87213|87163|23
1636698330000|2021-11-12 06:25:30|87214|87164|87213|87163|87214.1|87164.1|87211.8|87161.8|21
1636698340000|2021-11-12 06:25:40|87212.3|87162.3|87212.1|87162.1|87213.1|87163.1|87211.6|87161.6|21
1636698350000|2021-11-12 06:25:50|87210|87160|87211.2|87161.2|87211.6|87161.6|87209.9|87159.9|21
1636698360000|2021-11-12 06:26:00|87211.3|87161.3|87211.4|87161.4|87211.7|87161.7|87210.5|87160.5|16
1636698370000|2021-11-12 06:26:10|87212.3|87162.3|87211.8|87161.8|87212.3|87162.3|87208.8|87158.8|11
1636698380000|2021-11-12 06:26:20|87212.1|87162.1|87210.3|87160.3|87212.1|87162.1|87209.4|87159.4|20
1636698390000|2021-11-12 06:26:30|87210.5|87160.5|87210.8|87160.8|87211.9|87161.9|87209.2|87159.2|14
1636698400000|2021-11-12 06:26:40|87210.1|87160.1|87211.8|87161.8|87212.9|87162.9|87210.1|87160.1|13
1636698410000|2021-11-12 06:26:50|87211.5|87161.5|87211.2|87161.2|87211.5|87161.5|87209.4|87159.4|10
1636698420000|2021-11-12 06:27:00|87211.3|87161.3|87207.8|87157.8|87212.4|87162.4|87207.7|87157.7|33
1636698430000|2021-11-12 06:27:10|87208|87158|87208|87158|87208.6|87158.6|87206.8|87156.8|22
1636698440000|2021-11-12 06:27:20|87208.1|87158.1|87207.5|87157.5|87208.4|87158.4|87207.5|87157.5|15
1636698450000|2021-11-12 06:27:30|87207.2|87157.2|87207.5|87157.5|87209.7|87159.7|87207.2|87157.2|24
1636698460000|2021-11-12 06:27:40|87207.7|87157.7|87209.7|87159.7|87210|87160|87207.3|87157.3|30
1636698470000|2021-11-12 06:27:50|87209.6|87159.6|87210.2|87160.2|87210.7|87160.7|87209.6|87159.6|22
1636698480000|2021-11-12 06:28:00|87210.4|87160.4|87209.9|87159.9|87212.9|87162.9|87209.7|87159.7|39
1636698490000|2021-11-12 06:28:10|87209.8|87159.8|87206.5|87156.5|87211.2|87161.2|87206.4|87156.4|51
1636698500000|2021-11-12 06:28:20|87206.4|87156.4|87206.2|87156.2|87207.5|87157.5|87205.7|87155.7|41
1636698510000|2021-11-12 06:28:30|87206.1|87156.1|87208.8|87158.8|87208.9|87158.9|87206.1|87156.1|25
1636698520000|2021-11-12 06:28:40|87208.7|87158.7|87209.5|87159.5|87210|87160|87208.6|87158.6|21
1636698530000|2021-11-12 06:28:50|87209.9|87159.9|87208.3|87158.3|87210.2|87160.2|87208|87158|21
1636698540000|2021-11-12 06:29:00|87208.5|87158.5|87211|87161|87211|87161|87208.4|87158.4|30
1636698550000|2021-11-12 06:29:10|87212.7|87162.7|87212.8|87162.8|87213.1|87163.1|87211.9|87161.9|24
1636698560000|2021-11-12 06:29:20|87212.2|87162.2|87212.4|87162.4|87213.2|87163.2|87212|87162|15
1636698570000|2021-11-12 06:29:30|87212.2|87162.2|87211.7|87161.7|87212.2|87162.2|87210.9|87160.9|24
1636698580000|2021-11-12 06:29:40|87211.6|87161.6|87210.7|87160.7|87211.8|87161.8|87208.8|87158.8|35
1636698590000|2021-11-12 06:29:50|87211.1|87161.1|87211.8|87161.8|87212.2|87162.2|87209.8|87159.8|23
1636698600000|2021-11-12 06:30:00|87211.5|87161.5|87212.9|87162.9|87213.9|87163.9|87211.5|87161.5|32
1636698610000|2021-11-12 06:30:10|87213.3|87163.3|87211.1|87161.1|87213.7|87163.7|87211.1|87161.1|27
1636698620000|2021-11-12 06:30:20|87211.2|87161.2|87211.1|87161.1|87211.2|87161.2|87210.8|87160.8|17
1636698630000|2021-11-12 06:30:30|87211.2|87161.2|87212.1|87162.1|87213.1|87163.1|87210.7|87160.7|34
1636698640000|2021-11-12 06:30:40|87212|87162|87213.1|87163.1|87213.3|87163.3|87211|87161|18
1636698650000|2021-11-12 06:30:50|87212.4|87162.4|87211.4|87161.4|87213.7|87163.7|87210.9|87160.9|33
1636698660000|2021-11-12 06:31:00|87211.2|87161.2|87207.5|87157.5|87211.2|87161.2|87202.9|87152.9|38
1636698670000|2021-11-12 06:31:10|87207.8|87157.8|87208.9|87158.9|87208.9|87158.9|87206.7|87156.7|18
1636698680000|2021-11-12 06:31:20|87208.7|87158.7|87209.1|87159.1|87209.1|87159.1|87207.1|87157.1|15
1636698690000|2021-11-12 06:31:30|87209|87159|87210.4|87160.4|87210.6|87160.6|87208.1|87158.1|23
1636698700000|2021-11-12 06:31:40|87210.7|87160.7|87208.4|87158.4|87211|87161|87207.5|87157.5|20
1636698710000|2021-11-12 06:31:50|87208.1|87158.1|87209.1|87159.1|87209.5|87159.5|87207.5|87157.5|14
1636698720000|2021-11-12 06:32:00|87209.5|87159.5|87208.7|87158.7|87210.8|87160.8|87208|87158|28
1636698730000|2021-11-12 06:32:10|87208.8|87158.8|87210.1|87160.1|87210.1|87160.1|87208.1|87158.1|35
1636698740000|2021-11-12 06:32:20|87210|87160|87211|87161|87211|87161|87210|87160|10
1636698750000|2021-11-12 06:32:30|87211.1|87161.1|87213.4|87163.4|87213.5|87163.5|87211.1|87161.1|19
1636698760000|2021-11-12 06:32:40|87213.8|87163.8|87212.8|87162.8|87214|87164|87211.7|87161.7|30
1636698770000|2021-11-12 06:32:50|87213.8|87163.8|87216|87166|87216.3|87166.3|87213.8|87163.8|15
1636698780000|2021-11-12 06:33:00|87216.1|87166.1|87210.5|87160.5|87216.4|87166.4|87210.5|87160.5|31
1636698790000|2021-11-12 06:33:10|87210.4|87160.4|87210.1|87160.1|87212.4|87162.4|87210.1|87160.1|32
1636698800000|2021-11-12 06:33:20|87210.3|87160.3|87210.2|87160.2|87210.8|87160.8|87209.8|87159.8|31
1636698810000|2021-11-12 06:33:30|87210.6|87160.6|87210.6|87160.6|87210.6|87160.6|87209.7|87159.7|23
1636698820000|2021-11-12 06:33:40|87210.4|87160.4|87212.8|87162.8|87212.8|87162.8|87210|87160|12
1636698830000|2021-11-12 06:33:50|87212.7|87162.7|87213.6|87163.6|87213.6|87163.6|87212.7|87162.7|18
1636698840000|2021-11-12 06:34:00|87213.5|87163.5|87213.1|87163.1|87215|87165|87210.9|87160.9|21
1636698850000|2021-11-12 06:34:10|87212.3|87162.3|87214.3|87164.3|87214.5|87164.5|87211.7|87161.7|23
1636698860000|2021-11-12 06:34:20|87214.1|87164.1|87214.7|87164.7|87215.1|87165.1|87213.7|87163.7|27
1636698870000|2021-11-12 06:34:30|87215|87165|87215.3|87165.3|87215.3|87165.3|87214.6|87164.6|18
1636698880000|2021-11-12 06:34:40|87215.1|87165.1|87214.4|87164.4|87215.4|87165.4|87214.3|87164.3|7
1636698890000|2021-11-12 06:34:50|87214.7|87164.7|87215.2|87165.2|87215.2|87165.2|87214.5|87164.5|14
1636698900000|2021-11-12 06:35:00|87215.1|87165.1|87214.2|87164.2|87215.6|87165.6|87213.6|87163.6|9
1636698910000|2021-11-12 06:35:10|87214.1|87164.1|87214.3|87164.3|87214.7|87164.7|87214.1|87164.1|10
1636698920000|2021-11-12 06:35:20|87214.1|87164.1|87213.8|87163.8|87215|87165|87213.7|87163.7|12
1636698930000|2021-11-12 06:35:30|87213.7|87163.7|87214.3|87164.3|87215.1|87165.1|87213.5|87163.5|10
1636698940000|2021-11-12 06:35:40|87214.4|87164.4|87214.7|87164.7|87214.9|87164.9|87213.3|87163.3|12
1636698950000|2021-11-12 06:35:50|87215|87165|87215.2|87165.2|87215.5|87165.5|87214.6|87164.6|15
1636698960000|2021-11-12 06:36:00|87215|87165|87210.2|87160.2|87215.1|87165.1|87209.8|87159.8|21
1636698970000|2021-11-12 06:36:10|87210.7|87160.7|87210.5|87160.5|87211.1|87161.1|87210.2|87160.2|17
1636698980000|2021-11-12 06:36:20|87210.4|87160.4|87209.6|87159.6|87210.5|87160.5|87209|87159|20
1636698990000|2021-11-12 06:36:30|87209.7|87159.7|87207.2|87157.2|87211.6|87161.6|87205.3|87155.3|32
1636699000000|2021-11-12 06:36:40|87206|87156|87207.3|87157.3|87208|87158|87204.2|87154.2|57
1636699010000|2021-11-12 06:36:50|87207.6|87157.6|87208.2|87158.2|87208.6|87158.6|87206.2|87156.2|52
1636699020000|2021-11-12 06:37:00|87208.1|87158.1|87206.4|87156.4|87208.3|87158.3|87206.2|87156.2|46
1636699030000|2021-11-12 06:37:10|87206.6|87156.6|87205.5|87155.5|87206.9|87156.9|87203|87153|56
1636699040000|2021-11-12 06:37:20|87205.8|87155.8|87206.5|87156.5|87206.6|87156.6|87205.5|87155.5|37
1636699050000|2021-11-12 06:37:30|87206|87156|87206.7|87156.7|87207.7|87157.7|87206|87156|25
1636699060000|2021-11-12 06:37:40|87206.6|87156.6|87207.6|87157.6|87207.7|87157.7|87205.7|87155.7|44
1636699070000|2021-11-12 06:37:50|87207.5|87157.5|87208.2|87158.2|87208.5|87158.5|87206.9|87156.9|26
1636699080000|2021-11-12 06:38:00|87208.5|87158.5|87209.2|87159.2|87210.2|87160.2|87207.7|87157.7|26
1636699090000|2021-11-12 06:38:10|87209.5|87159.5|87208.8|87158.8|87209.5|87159.5|87207|87157|43
1636699100000|2021-11-12 06:38:20|87208.7|87158.7|87208.8|87158.8|87208.8|87158.8|87208.5|87158.5|9
1636699110000|2021-11-12 06:38:30|87209.1|87159.1|87207.8|87157.8|87209.7|87159.7|87207.2|87157.2|32
1636699120000|2021-11-12 06:38:40|87207.6|87157.6|87206.7|87156.7|87208.7|87158.7|87206.3|87156.3|57
1636699130000|2021-11-12 06:38:50|87207.2|87157.2|87207.8|87157.8|87208.8|87158.8|87206.3|87156.3|55
1636699140000|2021-11-12 06:39:00|87207.6|87157.6|87209.1|87159.1|87209.1|87159.1|87206.1|87156.1|56
1636699150000|2021-11-12 06:39:10|87208.9|87158.9|87207.2|87157.2|87209|87159|87206.1|87156.1|58
1636699160000|2021-11-12 06:39:20|87207.1|87157.1|87209|87159|87209.1|87159.1|87206.4|87156.4|35
1636699170000|2021-11-12 06:39:30|87207.6|87157.6|87205.7|87155.7|87207.6|87157.6|87205.3|87155.3|50
1636699180000|2021-11-12 06:39:40|87206.1|87156.1|87207.6|87157.6|87208.1|87158.1|87205.1|87155.1|26
1636699190000|2021-11-12 06:39:50|87207.3|87157.3|87207.7|87157.7|87208.1|87158.1|87206.8|87156.8|29
1636699200000|2021-11-12 06:40:00|87207.5|87157.5|87207.3|87157.3|87207.7|87157.7|87207.1|87157.1|17
1636699210000|2021-11-12 06:40:10|87208|87158|87208.6|87158.6|87209.2|87159.2|87206.8|87156.8|31
1636699220000|2021-11-12 06:40:20|87208.5|87158.5|87208.7|87158.7|87208.8|87158.8|87208.5|87158.5|7
1636699230000|2021-11-12 06:40:30|87208.2|87158.2|87207|87157|87208.3|87158.3|87206.6|87156.6|27
1636699240000|2021-11-12 06:40:40|87207.1|87157.1|87207.8|87157.8|87208.8|87158.8|87206.6|87156.6|49
1636699250000|2021-11-12 06:40:50|87208.5|87158.5|87205.9|87155.9|87209.3|87159.3|87205.3|87155.3|39
1636699260000|2021-11-12 06:41:00|87206.2|87156.2|87205.2|87155.2|87206.6|87156.6|87204.6|87154.6|45
1636699270000|2021-11-12 06:41:10|87205.6|87155.6|87203.5|87153.5|87205.9|87155.9|87202.8|87152.8|59
1636699280000|2021-11-12 06:41:20|87203.4|87153.4|87206|87156|87206.2|87156.2|87203.1|87153.1|59
1636699290000|2021-11-12 06:41:30|87206.5|87156.5|87205.7|87155.7|87206.9|87156.9|87205.4|87155.4|57
1636699300000|2021-11-12 06:41:40|87206.2|87156.2|87205|87155|87206.7|87156.7|87203.6|87153.6|55
1636699310000|2021-11-12 06:41:50|87205.4|87155.4|87204.8|87154.8|87205.7|87155.7|87202.8|87152.8|56
1636699320000|2021-11-12 06:42:00|87204.7|87154.7|87205|87155|87206.1|87156.1|87204.1|87154.1|54
1636699330000|2021-11-12 06:42:10|87205.5|87155.5|87206.8|87156.8|87207|87157|87203.3|87153.3|56
1636699340000|2021-11-12 06:42:20|87206.7|87156.7|87207.1|87157.1|87207.9|87157.9|87206.5|87156.5|33
1636699350000|2021-11-12 06:42:30|87207.4|87157.4|87207.1|87157.1|87207.6|87157.6|87206.8|87156.8|16
1636699360000|2021-11-12 06:42:40|87206.8|87156.8|87207|87157|87208.2|87158.2|87206.8|87156.8|28
1636699370000|2021-11-12 06:42:50|87207.3|87157.3|87207.8|87157.8|87208.4|87158.4|87207.2|87157.2|16
1636699380000|2021-11-12 06:43:00|87208|87158|87205.8|87155.8|87208.3|87158.3|87205.2|87155.2|16
1636699390000|2021-11-12 06:43:10|87206.3|87156.3|87205.8|87155.8|87208|87158|87204.6|87154.6|33
1636699400000|2021-11-12 06:43:20|87205.3|87155.3|87206.9|87156.9|87206.9|87156.9|87205.3|87155.3|20
1636699410000|2021-11-12 06:43:30|87207.1|87157.1|87207.8|87157.8|87208.2|87158.2|87204.4|87154.4|36
1636699420000|2021-11-12 06:43:40|87208.6|87158.6|87209.4|87159.4|87209.9|87159.9|87207.8|87157.8|24
1636699430000|2021-11-12 06:43:50|87209.5|87159.5|87210.1|87160.1|87211.3|87161.3|87209.5|87159.5|23
1636699440000|2021-11-12 06:44:00|87210|87160|87210|87160|87211.2|87161.2|87209.9|87159.9|19
1636699450000|2021-11-12 06:44:10|87209.6|87159.6|87204.5|87154.5|87209.6|87159.6|87203.6|87153.6|36
1636699460000|2021-11-12 06:44:20|87204.9|87154.9|87206.5|87156.5|87207.2|87157.2|87204.5|87154.5|24
1636699470000|2021-11-12 06:44:30|87206.6|87156.6|87204.3|87154.3|87206.6|87156.6|87203.4|87153.4|33
1636699480000|2021-11-12 06:44:40|87203.7|87153.7|87203.9|87153.9|87204.5|87154.5|87203.1|87153.1|25
1636699490000|2021-11-12 06:44:50|87204.1|87154.1|87203.4|87153.4|87205.6|87155.6|87202.2|87152.2|44
1636699500000|2021-11-12 06:45:00|87203.7|87153.7|87203|87153|87204|87154|87201.5|87151.5|37
1636699510000|2021-11-12 06:45:10|87203.6|87153.6|87203.7|87153.7|87205.4|87155.4|87203.3|87153.3|35
1636699520000|2021-11-12 06:45:20|87203.6|87153.6|87203.8|87153.8|87205.2|87155.2|87203.5|87153.5|21
1636699530000|2021-11-12 06:45:30|87203.5|87153.5|87203.8|87153.8|87205.2|87155.2|87202.9|87152.9|23
1636699540000|2021-11-12 06:45:40|87203.2|87153.2|87204.1|87154.1|87204.3|87154.3|87202.4|87152.4|43
1636699550000|2021-11-12 06:45:50|87203.5|87153.5|87203.1|87153.1|87204.3|87154.3|87202.6|87152.6|40
1636699560000|2021-11-12 06:46:00|87203.6|87153.6|87205|87155|87205|87155|87202.2|87152.2|40
1636699570000|2021-11-12 06:46:10|87204.7|87154.7|87205.4|87155.4|87205.7|87155.7|87204.4|87154.4|20
1636699580000|2021-11-12 06:46:20|87205.5|87155.5|87205|87155|87207.6|87157.6|87204.8|87154.8|27
1636699590000|2021-11-12 06:46:30|87205.1|87155.1|87204.8|87154.8|87205.4|87155.4|87204.7|87154.7|16
1636699600000|2021-11-12 06:46:40|87205|87155|87206.9|87156.9|87207.9|87157.9|87205|87155|16
1636699610000|2021-11-12 06:46:50|87207.2|87157.2|87207|87157|87207.9|87157.9|87206.8|87156.8|20
1636699620000|2021-11-12 06:47:00|87206.6|87156.6|87207.4|87157.4|87209.3|87159.3|87206.4|87156.4|34
1636699630000|2021-11-12 06:47:10|87207.3|87157.3|87207.5|87157.5|87208.5|87158.5|87206.6|87156.6|32
1636699640000|2021-11-12 06:47:20|87207.9|87157.9|87205.7|87155.7|87207.9|87157.9|87204.9|87154.9|20
1636699650000|2021-11-12 06:47:30|87205.5|87155.5|87206.3|87156.3|87207.5|87157.5|87205.5|87155.5|31
1636699660000|2021-11-12 06:47:40|87206.2|87156.2|87204.3|87154.3|87207|87157|87203.8|87153.8|25
1636699670000|2021-11-12 06:47:50|87204.5|87154.5|87203.5|87153.5|87204.8|87154.8|87202.3|87152.3|26
1636699680000|2021-11-12 06:48:00|87203.7|87153.7|87203.6|87153.6|87206.3|87156.3|87203.2|87153.2|39
1636699690000|2021-11-12 06:48:10|87204|87154|87204.5|87154.5|87205.2|87155.2|87203.5|87153.5|24
1636699700000|2021-11-12 06:48:20|87204.7|87154.7|87203.7|87153.7|87204.7|87154.7|87203.4|87153.4|6
1636699710000|2021-11-12 06:48:30|87202.5|87152.5|87204.2|87154.2|87204.2|87154.2|87202.5|87152.5|11
1636699720000|2021-11-12 06:48:40|87204.1|87154.1|87203.7|87153.7|87204.4|87154.4|87202.7|87152.7|11
1636699730000|2021-11-12 06:48:50|87203.5|87153.5|87203|87153|87203.7|87153.7|87202.4|87152.4|16
1636699740000|2021-11-12 06:49:00|87202.5|87152.5|87205.3|87155.3|87205.3|87155.3|87202.5|87152.5|25
1636699750000|2021-11-12 06:49:10|87205.6|87155.6|87207.8|87157.8|87207.9|87157.9|87203.7|87153.7|28
1636699760000|2021-11-12 06:49:20|87208.2|87158.2|87207.7|87157.7|87208.2|87158.2|87207.7|87157.7|13
1636699770000|2021-11-12 06:49:30|87208.1|87158.1|87207.6|87157.6|87208.1|87158.1|87206.8|87156.8|16
1636699780000|2021-11-12 06:49:40|87207.3|87157.3|87206.9|87156.9|87208.2|87158.2|87206.2|87156.2|25
1636699790000|2021-11-12 06:49:50|87206.4|87156.4|87208.4|87158.4|87208.8|87158.8|87206.4|87156.4|16
1636699800000|2021-11-12 06:50:00|87209|87159|87205.6|87155.6|87209.2|87159.2|87205.1|87155.1|50
1636699810000|2021-11-12 06:50:10|87205.8|87155.8|87207|87157|87207.9|87157.9|87204.7|87154.7|49
1636699820000|2021-11-12 06:50:20|87206.9|87156.9|87206.4|87156.4|87207.7|87157.7|87205.8|87155.8|47
1636699830000|2021-11-12 06:50:30|87207.2|87157.2|87206|87156|87207.4|87157.4|87205.3|87155.3|53
1636699840000|2021-11-12 06:50:40|87206.2|87156.2|87205.5|87155.5|87207|87157|87205.2|87155.2|43
1636699850000|2021-11-12 06:50:50|87206.3|87156.3|87205.9|87155.9|87206.9|87156.9|87204.4|87154.4|58
1636699860000|2021-11-12 06:51:00|87206.2|87156.2|87206.7|87156.7|87206.7|87156.7|87203.9|87153.9|50
1636699870000|2021-11-12 06:51:10|87206.8|87156.8|87208|87158|87208.2|87158.2|87206.7|87156.7|19
1636699880000|2021-11-12 06:51:20|87207.9|87157.9|87207.6|87157.6|87208.6|87158.6|87207.6|87157.6|22
1636699890000|2021-11-12 06:51:30|87207.9|87157.9|87207.4|87157.4|87208.3|87158.3|87206.5|87156.5|25
1636699900000|2021-11-12 06:51:40|87207.8|87157.8|87207.7|87157.7|87207.9|87157.9|87207.4|87157.4|8
1636699910000|2021-11-12 06:51:50|87207.6|87157.6|87207.6|87157.6|87208.3|87158.3|87206.5|87156.5|22
1636699920000|2021-11-12 06:52:00|87207.7|87157.7|87207.5|87157.5|87208.9|87158.9|87207|87157|18
1636699930000|2021-11-12 06:52:10|87208.2|87158.2|87206.2|87156.2|87208.2|87158.2|87205.2|87155.2|34
1636699940000|2021-11-12 06:52:20|87206.8|87156.8|87206.4|87156.4|87207.1|87157.1|87206|87156|15
1636699950000|2021-11-12 06:52:30|87206.3|87156.3|87207.4|87157.4|87207.9|87157.9|87205.9|87155.9|16
1636699960000|2021-11-12 06:52:40|87207.3|87157.3|87207|87157|87208.2|87158.2|87207|87157|19
1636699970000|2021-11-12 06:52:50|87207.2|87157.2|87206.2|87156.2|87208.3|87158.3|87206.2|87156.2|19
1636699980000|2021-11-12 06:53:00|87206.6|87156.6|87208.2|87158.2|87208.2|87158.2|87206.4|87156.4|28
1636699990000|2021-11-12 06:53:10|87207.7|87157.7|87206.6|87156.6|87207.8|87157.8|87206.2|87156.2|20
1636700000000|2021-11-12 06:53:20|87206.5|87156.5|87205.4|87155.4|87206.9|87156.9|87204.7|87154.7|28
1636700010000|2021-11-12 06:53:30|87205.2|87155.2|87206|87156|87206.4|87156.4|87204.8|87154.8|38
1636700020000|2021-11-12 06:53:40|87205.6|87155.6|87206|87156|87207|87157|87203.8|87153.8|58
1636700030000|2021-11-12 06:53:50|87206.5|87156.5|87204.9|87154.9|87206.5|87156.5|87203.1|87153.1|54
1636700040000|2021-11-12 06:54:00|87204.3|87154.3|87205.9|87155.9|87207.1|87157.1|87203|87153|50
1636700050000|2021-11-12 06:54:10|87206.3|87156.3|87204.2|87154.2|87207.1|87157.1|87204.2|87154.2|58
1636700060000|2021-11-12 06:54:20|87204.3|87154.3|87207.2|87157.2|87207.2|87157.2|87204.3|87154.3|23
1636700070000|2021-11-12 06:54:30|87207.1|87157.1|87207.6|87157.6|87207.6|87157.6|87207|87157|7
1636700080000|2021-11-12 06:54:40|87207.2|87157.2|87205|87155|87207.2|87157.2|87203.6|87153.6|62
1636700090000|2021-11-12 06:54:50|87205.2|87155.2|87204.3|87154.3|87206.1|87156.1|87203.1|87153.1|65
1636700100000|2021-11-12 06:55:00|87204.8|87154.8|87205.2|87155.2|87205.2|87155.2|87202|87152|45
1636700110000|2021-11-12 06:55:10|87203.8|87153.8|87206.2|87156.2|87206.2|87156.2|87203.8|87153.8|17
1636700120000|2021-11-12 06:55:20|87205.8|87155.8|87204.8|87154.8|87205.9|87155.9|87204.7|87154.7|11
1636700130000|2021-11-12 06:55:30|87205.2|87155.2|87205.3|87155.3|87206.6|87156.6|87205.2|87155.2|26
1636700140000|2021-11-12 06:55:40|87205.6|87155.6|87205.6|87155.6|87206.9|87156.9|87204.9|87154.9|44
1636700150000|2021-11-12 06:55:50|87204.8|87154.8|87201.9|87151.9|87205.4|87155.4|87201.8|87151.8|28
1636700160000|2021-11-12 06:56:00|87202.3|87152.3|87203.2|87153.2|87203.8|87153.8|87202|87152|15
1636700170000|2021-11-12 06:56:10|87203.4|87153.4|87206.7|87156.7|87211|87161|87202.8|87152.8|22
1636700180000|2021-11-12 06:56:20|87206.3|87156.3|87207.2|87157.2|87207.6|87157.6|87204.6|87154.6|35
1636700190000|2021-11-12 06:56:30|87207.3|87157.3|87207|87157|87208.4|87158.4|87207|87157|17
1636700200000|2021-11-12 06:56:40|87206.9|87156.9|87207.8|87157.8|87208.7|87158.7|87205.9|87155.9|20
1636700210000|2021-11-12 06:56:50|87207.7|87157.7|87205.8|87155.8|87213.3|87163.3|87205.5|87155.5|22
1636700220000|2021-11-12 06:57:00|87205.5|87155.5|87194.7|87144.7|87206.4|87156.4|87194.1|87144.1|18
1636700230000|2021-11-12 06:57:10|87193.6|87143.6|87197.9|87147.9|87202.7|87152.7|87193.6|87143.6|36
1636700240000|2021-11-12 06:57:20|87197.7|87147.7|87199.6|87149.6|87199.7|87149.7|87197.7|87147.7|37
1636700250000|2021-11-12 06:57:30|87198.7|87148.7|87202.4|87152.4|87202.8|87152.8|87198.7|87148.7|28
1636700260000|2021-11-12 06:57:40|87207.7|87157.7|87209.7|87159.7|87209.9|87159.9|87207.7|87157.7|19
1636700270000|2021-11-12 06:57:50|87209.5|87159.5|87215|87165|87216.4|87166.4|87209.3|87159.3|26
1636700280000|2021-11-12 06:58:00|87214.5|87164.5|87215.7|87165.7|87215.7|87165.7|87214.4|87164.4|25
1636700290000|2021-11-12 06:58:10|87215.8|87165.8|87211.4|87161.4|87215.8|87165.8|87211.4|87161.4|32
1636700300000|2021-11-12 06:58:20|87211.3|87161.3|87208.5|87158.5|87211.6|87161.6|87205.1|87155.1|24
1636700310000|2021-11-12 06:58:30|87208.2|87158.2|87204.4|87154.4|87208.2|87158.2|87203.1|87153.1|26
1636700320000|2021-11-12 06:58:40|87204.3|87154.3|87205|87155|87205.6|87155.6|87204.3|87154.3|26
1636700330000|2021-11-12 06:58:50|87204.8|87154.8|87205|87155|87205.3|87155.3|87204.5|87154.5|12
1636700340000|2021-11-12 06:59:00|87205.2|87155.2|87205.5|87155.5|87206.5|87156.5|87203.6|87153.6|24
1636700350000|2021-11-12 06:59:10|87205.9|87155.9|87204.6|87154.6|87205.9|87155.9|87204.3|87154.3|20
1636700360000|2021-11-12 06:59:20|87204.1|87154.1|87207|87157|87207|87157|87203.8|87153.8|18
1636700370000|2021-11-12 06:59:30|87206.4|87156.4|87206.1|87156.1|87207|87157|87205|87155|28
1636700380000|2021-11-12 06:59:40|87206.3|87156.3|87204.3|87154.3|87206.7|87156.7|87203.9|87153.9|26
1636700390000|2021-11-12 06:59:50|87201.3|87151.3|87204.2|87154.2|87204.4|87154.4|87199.2|87149.2|19
1636700400000|2021-11-12 07:00:00|87201.3|87151.3|87214.3|87164.3|87214.8|87164.8|87201.3|87151.3|57
1636700410000|2021-11-12 07:00:10|87214.4|87164.4|87216.6|87166.6|87217.3|87167.3|87214.3|87164.3|35
1636700420000|2021-11-12 07:00:20|87216.7|87166.7|87220.9|87170.9|87221.4|87171.4|87216.7|87166.7|40
1636700430000|2021-11-12 07:00:30|87221|87171|87227.3|87177.3|87227.9|87177.9|87220.9|87170.9|39
1636700440000|2021-11-12 07:00:40|87227.7|87177.7|87233.4|87183.4|87234.1|87184.1|87226.9|87176.9|42
1636700450000|2021-11-12 07:00:50|87233.5|87183.5|87232.3|87182.3|87235.9|87185.9|87231.4|87181.4|49
1636700460000|2021-11-12 07:01:00|87232.2|87182.2|87229.1|87179.1|87232.7|87182.7|87226.4|87176.4|47
1636700470000|2021-11-12 07:01:10|87229.2|87179.2|87225.7|87175.7|87230.2|87186.4|87210.9|87172.9|39
1636700480000|2021-11-12 07:01:20|87225.3|87175.3|87223.5|87173.5|87225.7|87175.7|87222.9|87172.9|27
1636700490000|2021-11-12 07:01:30|87223.7|87173.7|87225.7|87175.7|87225.7|87175.7|87223.4|87173.4|24
1636700500000|2021-11-12 07:01:40|87225.6|87175.6|87226.3|87176.3|87227.4|87177.4|87225.4|87175.4|23
1636700510000|2021-11-12 07:01:50|87226.4|87176.4|87225.5|87175.5|87227.3|87177.3|87225.2|87175.2|31
1636700520000|2021-11-12 07:02:00|87225.4|87175.4|87229.7|87179.7|87230.5|87180.5|87225.3|87175.3|45
1636700530000|2021-11-12 07:02:10|87229.3|87179.3|87230.1|87180.1|87231.1|87181.1|87228.5|87178.5|35
1636700540000|2021-11-12 07:02:20|87230.2|87180.2|87231.8|87181.8|87233.8|87183.8|87229.8|87179.8|44
1636700550000|2021-11-12 07:02:30|87232|87182|87230.9|87180.9|87233.3|87183.3|87230.9|87180.9|38
1636700560000|2021-11-12 07:02:40|87231|87181|87231.4|87181.4|87231.9|87181.9|87230.6|87180.6|19
1636700570000|2021-11-12 07:02:50|87231.5|87181.5|87230.3|87180.3|87231.8|87181.8|87230.2|87180.2|15
1636700580000|2021-11-12 07:03:00|87230.2|87180.2|87230.8|87180.8|87233.3|87194.1|87217.8|87179.9|47
1636700590000|2021-11-12 07:03:10|87232|87182|87216.6|87191.6|87232|87191.6|87216.6|87177.9|30
1636700600000|2021-11-12 07:03:20|87215.8|87190.8|87229.5|87179.5|87230.1|87191.6|87215.8|87178.1|18
1636700610000|2021-11-12 07:03:30|87229.3|87179.3|87230.3|87180.3|87230.3|87180.3|87228.2|87178.2|22
1636700620000|2021-11-12 07:03:40|87230.1|87180.1|87231.2|87181.2|87231.2|87181.2|87229.4|87179.4|33
1636700630000|2021-11-12 07:03:50|87231.3|87181.3|87221.9|87196.9|87236.2|87196.9|87219.7|87181.3|31
1636700640000|2021-11-12 07:04:00|87234.8|87184.8|87219.3|87194.3|87234.8|87195.9|87219.1|87184.8|30
1636700650000|2021-11-12 07:04:10|87219.9|87194.9|87230.9|87180.9|87232.9|87194.9|87217.4|87180.3|31
1636700660000|2021-11-12 07:04:20|87230.5|87180.5|87232.3|87182.3|87234.1|87184.1|87230.3|87180.3|35
1636700670000|2021-11-12 07:04:30|87232.9|87182.9|87229.9|87179.9|87233.6|87183.6|87229.3|87179.3|39
1636700680000|2021-11-12 07:04:40|87229.8|87179.8|87231.7|87181.7|87233.6|87183.6|87229.8|87179.8|30
1636700690000|2021-11-12 07:04:50|87231.8|87181.8|87233.8|87183.8|87234.5|87184.5|87231.3|87181.3|44
1636700700000|2021-11-12 07:05:00|87233.9|87183.9|87234.6|87184.6|87236.4|87186.4|87233.9|87183.9|31
1636700710000|2021-11-12 07:05:10|87234.3|87184.3|87234.6|87184.6|87236.4|87186.4|87233.6|87183.6|25
1636700720000|2021-11-12 07:05:20|87234|87184|87234.6|87184.6|87236.5|87186.5|87234|87184|30
1636700730000|2021-11-12 07:05:30|87234.8|87184.8|87235.1|87185.1|87237.1|87187.1|87234.8|87184.8|24
1636700740000|2021-11-12 07:05:40|87234.8|87184.8|87233.3|87183.3|87237.8|87196.6|87219.1|87181.6|37
1636700750000|2021-11-12 07:05:50|87232.8|87182.8|87232.9|87182.9|87233.6|87183.6|87232.8|87182.8|16
1636700760000|2021-11-12 07:06:00|87232.8|87182.8|87232.7|87182.7|87232.8|87182.8|87230.7|87180.7|26
1636700770000|2021-11-12 07:06:10|87233.1|87183.1|87232|87182|87233.1|87183.1|87231.1|87181.1|20
1636700780000|2021-11-12 07:06:20|87232.8|87182.8|87233.2|87183.2|87233.5|87183.5|87232.4|87182.4|23
1636700790000|2021-11-12 07:06:30|87233.3|87183.3|87234|87184|87234|87184|87233|87183|17
1636700800000|2021-11-12 07:06:40|87233.8|87183.8|87236.1|87186.1|87236.4|87198.5|87222.2|87182.7|33
1636700810000|2021-11-12 07:06:50|87235.9|87185.9|87243.7|87193.7|87244|87194|87234.2|87184.2|18
1636700820000|2021-11-12 07:07:00|87242.2|87192.2|87247|87197|87247|87197|87236.8|87186.8|39
1636700830000|2021-11-12 07:07:10|87247.1|87197.1|87249.8|87199.8|87249.8|87199.8|87247.1|87197.1|24
1636700840000|2021-11-12 07:07:20|87249.9|87199.9|87256.1|87206.1|87256.1|87221|87243.1|87197.9|34
1636700850000|2021-11-12 07:07:30|87254.9|87204.9|87256|87206|87257.4|87207.4|87254.9|87204.9|30
1636700860000|2021-11-12 07:07:40|87255.7|87205.7|87254.9|87204.9|87256.4|87206.4|87250.4|87200.4|40
1636700870000|2021-11-12 07:07:50|87255|87205|87255|87205|87255.6|87205.6|87255|87205|16
1636700880000|2021-11-12 07:08:00|87255.1|87205.1|87255.6|87205.6|87256.6|87206.6|87254.6|87204.6|26
1636700890000|2021-11-12 07:08:10|87255.5|87205.5|87247.5|87197.5|87255.5|87213.6|87238|87196.6|37
1636700900000|2021-11-12 07:08:20|87246.7|87196.7|87243.8|87193.8|87246.7|87205.8|87229.9|87191.7|49
1636700910000|2021-11-12 07:08:30|87243.5|87193.5|87245.8|87195.8|87246.9|87196.9|87243.4|87193.4|30
1636700920000|2021-11-12 07:08:40|87245.7|87195.7|87247.5|87197.5|87247.7|87197.7|87243.8|87193.8|28
1636700930000|2021-11-12 07:08:50|87247.6|87197.6|87239.4|87189.4|87247.6|87197.6|87239|87189|52
1636700940000|2021-11-12 07:09:00|87239.3|87189.3|87238.8|87188.8|87241.3|87191.3|87238|87188|44
1636700950000|2021-11-12 07:09:10|87238.4|87188.4|87238.6|87188.6|87239.8|87189.8|87238.1|87188.1|28
1636700960000|2021-11-12 07:09:20|87238.3|87188.3|87238.8|87188.8|87239|87189|87237.9|87187.9|21
1636700970000|2021-11-12 07:09:30|87238.6|87188.6|87237.8|87187.8|87238.9|87188.9|87237.6|87187.6|21
1636700980000|2021-11-12 07:09:40|87237.7|87187.7|87235.7|87185.7|87238.1|87198.4|87223.3|87185.7|24
1636700990000|2021-11-12 07:09:50|87235.8|87185.8|87236|87186|87236|87186|87234.9|87184.9|15
1636701000000|2021-11-12 07:10:00|87236.2|87186.2|87240.1|87190.1|87240.1|87190.1|87234.9|87184.9|35
1636701010000|2021-11-12 07:10:10|87239.7|87189.7|87239|87189|87240.8|87190.8|87238.4|87188.4|25
1636701020000|2021-11-12 07:10:20|87239.1|87189.1|87241|87191|87241|87191|87238.6|87188.6|25
1636701030000|2021-11-12 07:10:30|87240.2|87190.2|87243.7|87193.7|87246.2|87196.2|87240.2|87190.2|30
1636701040000|2021-11-12 07:10:40|87243.4|87193.4|87242.3|87192.3|87244.2|87194.2|87242.1|87192.1|32
1636701050000|2021-11-12 07:10:50|87242.1|87192.1|87242.4|87192.4|87243|87193|87242|87192|27
1636701060000|2021-11-12 07:11:00|87242|87192|87243.3|87193.3|87244.3|87194.3|87241.6|87191.6|32
1636701070000|2021-11-12 07:11:10|87243.5|87193.5|87241.9|87191.9|87243.5|87193.5|87241.7|87191.7|21
1636701080000|2021-11-12 07:11:20|87242.2|87192.2|87241.9|87191.9|87242.2|87192.2|87240.9|87190.9|19
1636701090000|2021-11-12 07:11:30|87241.8|87191.8|87243.7|87193.7|87244.5|87194.5|87241.5|87191.5|30
1636701100000|2021-11-12 07:11:40|87243|87193|87247.6|87197.6|87248|87210.8|87233.4|87191.6|30
1636701110000|2021-11-12 07:11:50|87247.3|87197.3|87243.9|87193.9|87247.6|87197.6|87242.3|87192.3|29
1636701120000|2021-11-12 07:12:00|87245|87195|87240.6|87190.6|87245|87195|87240.3|87190.3|22
1636701130000|2021-11-12 07:12:10|87240.3|87190.3|87234.4|87184.4|87240.3|87190.3|87233.7|87183.7|31
1636701140000|2021-11-12 07:12:20|87235.1|87185.1|87234.4|87184.4|87235.5|87185.5|87233.9|87183.9|20
1636701150000|2021-11-12 07:12:30|87234.2|87184.2|87236.3|87186.3|87237.8|87201.5|87223.7|87182.9|42
1636701160000|2021-11-12 07:12:40|87237.9|87187.9|87240.6|87190.6|87245.2|87203.3|87228.3|87187.9|43
1636701170000|2021-11-12 07:12:50|87241|87191|87244.7|87194.7|87245.8|87195.8|87239.4|87189.4|38
1636701180000|2021-11-12 07:13:00|87244.9|87194.9|87243.5|87193.5|87244.9|87194.9|87242.9|87192.9|34
1636701190000|2021-11-12 07:13:10|87243.8|87193.8|87241.7|87191.7|87244.8|87194.8|87241.6|87191.6|29
1636701200000|2021-11-12 07:13:20|87241.9|87191.9|87241.1|87191.1|87242.6|87192.6|87240.7|87190.7|13
1636701210000|2021-11-12 07:13:30|87240.5|87190.5|87242.4|87192.4|87242.6|87192.6|87240.5|87190.5|24
1636701220000|2021-11-12 07:13:40|87242.6|87192.6|87236.4|87186.4|87242.6|87192.6|87236.4|87186.4|31
1636701230000|2021-11-12 07:13:50|87237.9|87187.9|87242.5|87192.5|87242.5|87192.5|87236|87186|34
1636701240000|2021-11-12 07:14:00|87242.8|87192.8|87242.1|87192.1|87243.7|87193.7|87240.9|87190.9|33
1636701250000|2021-11-12 07:14:10|87241.9|87191.9|87239.1|87189.1|87243.6|87193.6|87237|87187|36
1636701260000|2021-11-12 07:14:20|87239|87189|87241.3|87191.3|87241.7|87191.7|87238.2|87188.2|28
1636701270000|2021-11-12 07:14:30|87241.1|87191.1|87240|87190|87241.4|87191.4|87239.9|87189.9|21
1636701280000|2021-11-12 07:14:40|87240.5|87190.5|87239.2|87189.2|87240.6|87190.6|87238.3|87188.3|25
1636701290000|2021-11-12 07:14:50|87239.3|87189.3|87239.3|87189.3|87240.5|87202.8|87223.6|87182.6|27
1636701300000|2021-11-12 07:15:00|87239.9|87189.9|87238|87188|87240.3|87190.3|87237.8|87187.8|33
1636701310000|2021-11-12 07:15:10|87237.6|87187.6|87241.7|87191.7|87242.1|87192.1|87237.6|87187.6|26
1636701320000|2021-11-12 07:15:20|87241.6|87191.6|87238.7|87188.7|87242.3|87192.3|87238.7|87188.7|23
1636701330000|2021-11-12 07:15:30|87238.6|87188.6|87240.6|87190.6|87240.8|87190.8|87238.6|87188.6|23
1636701340000|2021-11-12 07:15:40|87240.7|87190.7|87238.3|87188.3|87240.7|87190.7|87237.8|87187.8|35
1636701350000|2021-11-12 07:15:50|87238.2|87188.2|87239.9|87189.9|87240.4|87190.4|87238.2|87188.2|25
1636701360000|2021-11-12 07:16:00|87241.5|87191.5|87239.9|87189.9|87242.4|87192.4|87239.3|87189.3|45
1636701370000|2021-11-12 07:16:10|87239.7|87189.7|87237.2|87187.2|87240.8|87190.8|87237.2|87187.2|36
1636701380000|2021-11-12 07:16:20|87237.9|87187.9|87234.4|87184.4|87238.1|87188.1|87232.8|87182.8|27
1636701390000|2021-11-12 07:16:30|87235.6|87185.6|87228|87178|87235.6|87185.6|87227.2|87177.2|38
1636701400000|2021-11-12 07:16:40|87227.7|87177.7|87225.9|87175.9|87228.9|87178.9|87224.9|87174.9|36
1636701410000|2021-11-12 07:16:50|87226.5|87176.5|87226.4|87176.4|87227.5|87177.5|87225.4|87175.4|29
1636701420000|2021-11-12 07:17:00|87226.3|87176.3|87227.6|87177.6|87228.8|87178.8|87226.3|87176.3|27
1636701430000|2021-11-12 07:17:10|87227.7|87177.7|87228.1|87178.1|87229.7|87179.7|87224.3|87174.3|40
1636701440000|2021-11-12 07:17:20|87229.3|87179.3|87229.4|87179.4|87229.5|87179.5|87228.2|87178.2|22
1636701450000|2021-11-12 07:17:30|87229.3|87179.3|87228.8|87178.8|87230|87180|87228.5|87178.5|43
1636701460000|2021-11-12 07:17:40|87229.1|87179.1|87229|87179|87229.2|87179.2|87227.9|87177.9|9
1636701470000|2021-11-12 07:17:50|87229.2|87179.2|87228.5|87178.5|87229.2|87179.2|87227.2|87177.2|28
1636701480000|2021-11-12 07:18:00|87228.6|87178.6|87231.9|87181.9|87232.5|87182.5|87228.4|87178.4|29
1636701490000|2021-11-12 07:18:10|87231.8|87181.8|87235.2|87185.2|87235.7|87185.7|87231.8|87181.8|31
1636701500000|2021-11-12 07:18:20|87234.4|87184.4|87232.7|87182.7|87234.7|87184.7|87232.7|87182.7|19
1636701510000|2021-11-12 07:18:30|87232.6|87182.6|87236.4|87186.4|87239.3|87189.3|87231.4|87181.4|36
1636701520000|2021-11-12 07:18:40|87236.6|87186.6|87235.6|87185.6|87237.8|87187.8|87234.7|87184.7|15
1636701530000|2021-11-12 07:18:50|87235.1|87185.1|87218.5|87168.5|87236.2|87186.2|87217.5|87167.5|30
1636701540000|2021-11-12 07:19:00|87217.2|87167.2|87219|87169|87219.5|87169.5|87217.2|87167.2|25
1636701550000|2021-11-12 07:19:10|87219.2|87169.2|87216.2|87166.2|87220.4|87170.4|87214.2|87164.2|42
1636701560000|2021-11-12 07:19:20|87213.6|87163.6|87209.6|87159.6|87213.6|87163.6|87209|87159|36
1636701570000|2021-11-12 07:19:30|87208.9|87158.9|87204.9|87154.9|87209.8|87159.8|87204.9|87154.9|34
1636701580000|2021-11-12 07:19:40|87204.8|87154.8|87202.5|87152.5|87206|87156|87200.7|87150.7|42
1636701590000|2021-11-12 07:19:50|87202.7|87152.7|87197.6|87147.6|87204.9|87154.9|87196.8|87146.8|46
1636701600000|2021-11-12 07:20:00|87198|87148|87198.8|87148.8|87199.1|87149.1|87193.8|87143.8|47
1636701610000|2021-11-12 07:20:10|87198.7|87148.7|87196.9|87146.9|87199.4|87149.4|87194.3|87144.3|34
1636701620000|2021-11-12 07:20:20|87197.4|87147.4|87197.1|87147.1|87198.1|87148.1|87196.5|87146.5|20
1636701630000|2021-11-12 07:20:30|87196.4|87146.4|87196.8|87146.8|87198.1|87148.1|87196.4|87146.4|19
1636701640000|2021-11-12 07:20:40|87196.6|87146.6|87195.7|87145.7|87197.7|87147.7|87195.7|87145.7|18
1636701650000|2021-11-12 07:20:50|87197.3|87147.3|87205|87155|87205.6|87155.6|87195.7|87145.7|23
1636701660000|2021-11-12 07:21:00|87192.7|87167.7|87205.2|87155.2|87206.7|87168|87192.5|87153.2|36
1636701670000|2021-11-12 07:21:10|87205.3|87155.3|87203.9|87153.9|87205.6|87155.6|87203.9|87153.9|34
1636701680000|2021-11-12 07:21:20|87204.1|87154.1|87205.8|87155.8|87208|87158|87201.6|87151.6|45
1636701690000|2021-11-12 07:21:30|87205.6|87155.6|87204.9|87154.9|87206.8|87156.8|87204.9|87154.9|36
1636701700000|2021-11-12 07:21:40|87204.6|87154.6|87201.1|87151.1|87205.3|87155.3|87201.1|87151.1|37
1636701710000|2021-11-12 07:21:50|87201|87151|87204.3|87154.3|87204.7|87154.7|87200.7|87150.7|36
1636701720000|2021-11-12 07:22:00|87205.5|87155.5|87207.2|87157.2|87208|87158|87204.7|87154.7|40
1636701730000|2021-11-12 07:22:10|87207.4|87157.4|87206.1|87156.1|87207.4|87157.4|87205.7|87155.7|29
1636701740000|2021-11-12 07:22:20|87206.7|87156.7|87207|87157|87207|87157|87205.9|87155.9|15
1636701750000|2021-11-12 07:22:30|87206.8|87156.8|87207.7|87157.7|87207.7|87157.7|87205.4|87155.4|24
1636701760000|2021-11-12 07:22:40|87207.3|87157.3|87206.4|87156.4|87208|87158|87205.7|87155.7|24
1636701770000|2021-11-12 07:22:50|87206.6|87156.6|87202.4|87152.4|87206.9|87167.1|87191.4|87152.4|32
1636701780000|2021-11-12 07:23:00|87202.7|87152.7|87203.9|87153.9|87206.9|87156.9|87202.7|87152.7|40
1636701790000|2021-11-12 07:23:10|87204.2|87154.2|87202.5|87152.5|87204.7|87154.7|87202.3|87152.3|32
1636701800000|2021-11-12 07:23:20|87202.6|87152.6|87198.5|87148.5|87202.6|87161.5|87186.5|87147.6|28
1636701810000|2021-11-12 07:23:30|87198.3|87148.3|87199.7|87149.7|87200|87150|87198.2|87148.2|28
1636701820000|2021-11-12 07:23:40|87199.6|87149.6|87198.8|87148.8|87199.9|87149.9|87198.6|87148.6|25
1636701830000|2021-11-12 07:23:50|87198.9|87148.9|87195.6|87145.6|87199.7|87163.8|87188.4|87145.6|33
1636701840000|2021-11-12 07:24:00|87195.7|87145.7|87196.6|87146.6|87197.2|87147.2|87193|87143|44
1636701850000|2021-11-12 07:24:10|87196.7|87146.7|87189.8|87139.8|87197.1|87147.1|87188.7|87138.7|39
1636701860000|2021-11-12 07:24:20|87189.7|87139.7|87192.7|87142.7|87192.7|87142.7|87189.7|87139.7|39
1636701870000|2021-11-12 07:24:30|87192.9|87142.9|87191.2|87141.2|87194.2|87144.2|87190.1|87140.1|42
1636701880000|2021-11-12 07:24:40|87191.1|87141.1|87191.5|87141.5|87191.8|87141.8|87189.4|87139.4|32
1636701890000|2021-11-12 07:24:50|87191.8|87141.8|87195.7|87145.7|87195.8|87157.4|87181.3|87140.8|31
1636701900000|2021-11-12 07:25:00|87195.9|87145.9|87200|87150|87200|87162.2|87184.4|87145.7|36
1636701910000|2021-11-12 07:25:10|87200.3|87150.3|87199.4|87149.4|87200.4|87150.4|87196.6|87146.6|27
1636701920000|2021-11-12 07:25:20|87198.7|87148.7|87197.9|87147.9|87199.1|87149.1|87197.2|87147.2|21
1636701930000|2021-11-12 07:25:30|87197.8|87147.8|87190.2|87140.2|87197.8|87147.8|87189.1|87139.1|43
1636701940000|2021-11-12 07:25:40|87189.8|87139.8|87195.5|87145.5|87197.7|87161.6|87183.2|87139.8|35
1636701950000|2021-11-12 07:25:50|87195.9|87145.9|87187|87137|87196|87146|87186.7|87136.7|41
1636701960000|2021-11-12 07:26:00|87186.9|87136.9|87188.7|87138.7|87189.9|87139.9|87186.7|87136.7|37
1636701970000|2021-11-12 07:26:10|87188.6|87138.6|87188.7|87138.7|87190.7|87140.7|87185.9|87135.9|35
1636701980000|2021-11-12 07:26:20|87188.9|87138.9|87187.2|87137.2|87188.9|87138.9|87183.3|87133.3|49
1636701990000|2021-11-12 07:26:30|87186.8|87136.8|87189.2|87139.2|87190.8|87140.8|87183.2|87133.2|48
1636702000000|2021-11-12 07:26:40|87189|87139|87189.4|87139.4|87190|87140|87185.5|87135.5|38
1636702010000|2021-11-12 07:26:50|87189.2|87139.2|87184.2|87134.2|87189.5|87139.5|87183.8|87133.8|36
1636702020000|2021-11-12 07:27:00|87184.4|87134.4|87175.8|87125.8|87185|87135|87174.7|87124.7|46
1636702030000|2021-11-12 07:27:10|87176|87126|87179.7|87129.7|87179.7|87129.7|87174.9|87124.9|34
1636702040000|2021-11-12 07:27:20|87181.1|87131.1|87184.5|87134.5|87185|87135|87180.9|87130.9|28
1636702050000|2021-11-12 07:27:30|87184.4|87134.4|87183.1|87133.1|87184.8|87134.8|87180.9|87130.9|28
1636702060000|2021-11-12 07:27:40|87182.8|87132.8|87180|87130|87182.8|87132.8|87179.7|87129.7|23
1636702070000|2021-11-12 07:27:50|87179.8|87129.8|87180|87130|87181.2|87131.2|87179.3|87129.3|24
1636702080000|2021-11-12 07:28:00|87180.5|87130.5|87185.5|87135.5|87186.9|87136.9|87180.3|87130.3|37
1636702090000|2021-11-12 07:28:10|87185.8|87135.8|87194.7|87144.7|87194.8|87144.8|87185.8|87135.8|43
1636702100000|2021-11-12 07:28:20|87194.8|87144.8|87195.2|87145.2|87195.8|87145.8|87193.7|87143.7|32
1636702110000|2021-11-12 07:28:30|87195.3|87145.3|87195.4|87145.4|87196|87146|87193.8|87143.8|30
1636702120000|2021-11-12 07:28:40|87196.7|87146.7|87197.2|87147.2|87199.7|87149.7|87195.9|87145.9|40
1636702130000|2021-11-12 07:28:50|87197.1|87147.1|87196.7|87146.7|87197.1|87147.1|87194.4|87144.4|28
1636702140000|2021-11-12 07:29:00|87197.4|87147.4|87194.3|87144.3|87197.4|87147.4|87194.3|87144.3|29
1636702150000|2021-11-12 07:29:10|87194.2|87144.2|87190.8|87140.8|87194.5|87144.5|87190.8|87140.8|28
1636702160000|2021-11-12 07:29:20|87190.9|87140.9|87188.7|87138.7|87192.2|87142.2|87187.2|87137.2|35
1636702170000|2021-11-12 07:29:30|87188.9|87138.9|87181.1|87131.1|87188.9|87138.9|87179.8|87129.8|48
1636702180000|2021-11-12 07:29:40|87181.5|87131.5|87187.1|87137.1|87188.5|87138.5|87181.5|87131.5|32
1636702190000|2021-11-12 07:29:50|87187.2|87137.2|87186.2|87136.2|87190.9|87140.9|87186.2|87136.2|37
1636702200000|2021-11-12 07:30:00|87186.6|87136.6|87189.7|87139.7|87193.9|87143.9|87186.6|87136.6|46
1636702210000|2021-11-12 07:30:10|87189.3|87139.3|87188.7|87138.7|87191.7|87141.7|87186|87136|27
1636702220000|2021-11-12 07:30:20|87189|87139|87182.1|87132.1|87189.3|87139.3|87182.1|87132.1|42
1636702230000|2021-11-12 07:30:30|87182.4|87132.4|87183|87133|87183.4|87133.4|87181.9|87131.9|23
1636702240000|2021-11-12 07:30:40|87182.9|87132.9|87177.4|87127.4|87183.3|87133.3|87174.3|87124.3|40
1636702250000|2021-11-12 07:30:50|87177.6|87127.6|87175.3|87125.3|87178.3|87128.3|87174.4|87124.4|30
1636702260000|2021-11-12 07:31:00|87175.2|87125.2|87170.7|87120.7|87175.9|87125.9|87170.6|87120.6|31
1636702270000|2021-11-12 07:31:10|87170.8|87120.8|87172.7|87122.7|87173|87132.2|87156.9|87115.9|42
1636702280000|2021-11-12 07:31:20|87169.2|87119.2|87170.9|87120.9|87171.4|87121.4|87169.2|87119.2|22
1636702290000|2021-11-12 07:31:30|87170.7|87120.7|87169.4|87119.4|87172|87122|87168.2|87118.2|34
1636702300000|2021-11-12 07:31:40|87169.8|87119.8|87164.5|87114.5|87169.8|87119.8|87164|87114|36
1636702310000|2021-11-12 07:31:50|87164.7|87114.7|87162.5|87112.5|87164.7|87114.7|87160.9|87110.9|38
1636702320000|2021-11-12 07:32:00|87162.7|87112.7|87162|87112|87163.4|87113.4|87161.9|87111.9|27
1636702330000|2021-11-12 07:32:10|87161|87111|87157.9|87107.9|87161.2|87111.2|87156.7|87106.7|46
1636702340000|2021-11-12 07:32:20|87158.5|87108.5|87155.2|87105.2|87159.1|87109.1|87154.6|87104.6|28
1636702350000|2021-11-12 07:32:30|87154.4|87104.4|87150|87100|87155.1|87115.5|87140.5|87099.7|39
1636702360000|2021-11-12 07:32:40|87150.3|87100.3|87151|87101|87151.9|87101.9|87150.2|87100.2|18
1636702370000|2021-11-12 07:32:50|87150.2|87100.2|87149.8|87099.8|87154.2|87104.2|87149|87099|42
1636702380000|2021-11-12 07:33:00|87149|87099|87149.8|87099.8|87153.3|87113.7|87136.8|87099|48
1636702390000|2021-11-12 07:33:10|87149.7|87099.7|87150.1|87100.1|87150.6|87100.6|87149.7|87099.7|21
1636702400000|2021-11-12 07:33:20|87150|87100|87150.1|87100.1|87151.4|87101.4|87149.5|87099.5|17
1636702410000|2021-11-12 07:33:30|87150.2|87100.2|87150.6|87100.6|87152.8|87102.8|87149.3|87099.3|30
1636702420000|2021-11-12 07:33:40|87151|87101|87151.1|87101.1|87151.7|87101.7|87150.6|87100.6|26
1636702430000|2021-11-12 07:33:50|87151.2|87101.2|87147.3|87097.3|87151.8|87101.8|87146|87096|27
1636702440000|2021-11-12 07:34:00|87149.1|87099.1|87149.3|87099.3|87149.6|87099.6|87147.9|87097.9|32
1636702450000|2021-11-12 07:34:10|87147.8|87097.8|87147.5|87097.5|87148.4|87098.4|87146.5|87096.5|24
1636702460000|2021-11-12 07:34:20|87147.1|87097.1|87148.2|87098.2|87148.8|87098.8|87147.1|87097.1|15
1636702470000|2021-11-12 07:34:30|87148.1|87098.1|87147.8|87097.8|87148.5|87098.5|87147.3|87097.3|18
1636702480000|2021-11-12 07:34:40|87148.1|87098.1|87148.4|87098.4|87149.7|87099.7|87148.1|87098.1|22
1636702490000|2021-11-12 07:34:50|87148.1|87098.1|87148.8|87098.8|87150.5|87100.5|87145.5|87095.5|29
1636702500000|2021-11-12 07:35:00|87148.9|87098.9|87148.3|87098.3|87149.7|87099.7|87147.4|87097.4|29
1636702510000|2021-11-12 07:35:10|87148.1|87098.1|87150.8|87100.8|87152.3|87102.3|87148.1|87098.1|33
1636702520000|2021-11-12 07:35:20|87151.1|87101.1|87153.9|87103.9|87158.5|87108.5|87150.9|87100.9|34
1636702530000|2021-11-12 07:35:30|87154.2|87104.2|87153.7|87103.7|87154.6|87104.6|87153.2|87103.2|10
1636702540000|2021-11-12 07:35:40|87154|87104|87152.5|87102.5|87155.2|87105.2|87151.1|87101.1|20
1636702550000|2021-11-12 07:35:50|87152|87102|87152.7|87102.7|87153.3|87103.3|87147.7|87097.7|32
1636702560000|2021-11-12 07:36:00|87152.8|87102.8|87156.6|87106.6|87157.7|87107.7|87152.5|87102.5|28
1636702570000|2021-11-12 07:36:10|87156.2|87106.2|87157.2|87107.2|87162.1|87112.1|87155.8|87105.8|36
1636702580000|2021-11-12 07:36:20|87156.5|87106.5|87156|87106|87158.6|87108.6|87150.4|87100.4|42
1636702590000|2021-11-12 07:36:30|87155|87105|87159.3|87109.3|87161.3|87111.3|87154.9|87104.9|38
1636702600000|2021-11-12 07:36:40|87159.7|87109.7|87161.4|87111.4|87161.5|87111.5|87157.9|87107.9|26
1636702610000|2021-11-12 07:36:50|87161.3|87111.3|87161.5|87111.5|87162.3|87112.3|87158.7|87108.7|23
1636702620000|2021-11-12 07:37:00|87161.6|87111.6|87160.8|87110.8|87165.2|87115.2|87160.6|87110.6|35
1636702630000|2021-11-12 07:37:10|87160.7|87110.7|87174.2|87124.2|87178.3|87128.3|87160.2|87110.2|45
1636702640000|2021-11-12 07:37:20|87173.3|87123.3|87174.9|87124.9|87178.5|87128.5|87170.7|87120.7|62
1636702650000|2021-11-12 07:37:30|87172.6|87122.6|87174.6|87124.6|87175.9|87125.9|87171.9|87121.9|40
1636702660000|2021-11-12 07:37:40|87174.9|87124.9|87177.3|87127.3|87177.3|87127.3|87173.5|87123.5|22
1636702670000|2021-11-12 07:37:50|87177.8|87127.8|87172.7|87122.7|87179.3|87129.3|87170.4|87120.4|45
1636702680000|2021-11-12 07:38:00|87171.9|87121.9|87170.5|87120.5|87172|87122|87169.4|87119.4|25
1636702690000|2021-11-12 07:38:10|87171.2|87121.2|87169.9|87119.9|87171.5|87121.5|87169|87119|33
1636702700000|2021-11-12 07:38:20|87170|87120|87171.2|87121.2|87172.1|87122.1|87169.5|87119.5|36
1636702710000|2021-11-12 07:38:30|87172.8|87122.8|87176.9|87126.9|87179.9|87129.9|87172.7|87122.7|54
1636702720000|2021-11-12 07:38:40|87177.2|87127.2|87182.8|87132.8|87182.9|87132.9|87176|87126|41
1636702730000|2021-11-12 07:38:50|87182.7|87132.7|87192.4|87142.4|87194.7|87144.7|87182.5|87132.5|45
1636702740000|2021-11-12 07:39:00|87192.5|87142.5|87194.3|87144.3|87196|87146|87192.5|87142.5|47
1636702750000|2021-11-12 07:39:10|87193.9|87143.9|87189.6|87139.6|87195|87145|87188.4|87138.4|43
1636702760000|2021-11-12 07:39:20|87190.5|87140.5|87190.1|87140.1|87193.3|87143.3|87189.4|87139.4|34
1636702770000|2021-11-12 07:39:30|87190.4|87140.4|87175.6|87125.6|87190.7|87140.7|87174.7|87124.7|55
1636702780000|2021-11-12 07:39:40|87176.8|87126.8|87175.8|87125.8|87177.1|87127.1|87171.8|87121.8|38
1636702790000|2021-11-12 07:39:50|87175.2|87125.2|87173.4|87123.4|87175.5|87125.5|87172.3|87122.3|32
1636702800000|2021-11-12 07:40:00|87173.5|87123.5|87174|87124|87174.6|87124.6|87170.9|87120.9|48
1636702810000|2021-11-12 07:40:10|87174.1|87124.1|87175.9|87125.9|87176.1|87126.1|87174.1|87124.1|28
1636702820000|2021-11-12 07:40:20|87175.8|87125.8|87165.7|87115.7|87175.8|87125.8|87164.9|87114.9|45
1636702830000|2021-11-12 07:40:30|87166.4|87116.4|87169.8|87119.8|87171.4|87121.4|87163.4|87113.4|42
1636702840000|2021-11-12 07:40:40|87170|87120|87165.4|87115.4|87171.2|87121.2|87164.7|87114.7|48
1636702850000|2021-11-12 07:40:50|87164.2|87114.2|87169.4|87119.4|87171|87121|87158.9|87108.9|55
1636702860000|2021-11-12 07:41:00|87170.2|87120.2|87161.7|87111.7|87170.8|87120.8|87161.7|87111.7|52
1636702870000|2021-11-12 07:41:10|87161.6|87111.6|87162.5|87112.5|87163|87113|87160.4|87110.4|36
1636702880000|2021-11-12 07:41:20|87162.3|87112.3|87166|87116|87166.3|87116.3|87160.4|87110.4|44
1636702890000|2021-11-12 07:41:30|87165.8|87115.8|87165.3|87115.3|87167.8|87117.8|87165.3|87115.3|32
1636702900000|2021-11-12 07:41:40|87165.2|87115.2|87165.2|87115.2|87166.7|87116.7|87165|87115|30
1636702910000|2021-11-12 07:41:50|87165.6|87115.6|87167.4|87117.4|87167.4|87117.4|87164.9|87114.9|18
1636702920000|2021-11-12 07:42:00|87167.2|87117.2|87167.6|87117.6|87170.1|87120.1|87166.4|87116.4|42
1636702930000|2021-11-12 07:42:10|87168.1|87118.1|87168.9|87118.9|87169.8|87119.8|87167.9|87117.9|36
1636702940000|2021-11-12 07:42:20|87169.1|87119.1|87164.2|87114.2|87169.4|87119.4|87160.5|87110.5|39
1636702950000|2021-11-12 07:42:30|87164.1|87114.1|87160.8|87110.8|87164.1|87114.1|87158.7|87108.7|31
1636702960000|2021-11-12 07:42:40|87158.1|87108.1|87156.8|87106.8|87160.2|87110.2|87150.4|87100.4|40
1636702970000|2021-11-12 07:42:50|87158.3|87108.3|87163.3|87113.3|87165.2|87115.2|87158.3|87108.3|53
1636702980000|2021-11-12 07:43:00|87163.7|87113.7|87171.5|87121.5|87172.2|87127.7|87150|87110.5|44
1636702990000|2021-11-12 07:43:10|87171.1|87121.1|87162.6|87112.6|87172.1|87122.1|87162.6|87112.6|48
1636703000000|2021-11-12 07:43:20|87163|87113|87160.5|87110.5|87163.9|87113.9|87158.9|87108.9|53
1636703010000|2021-11-12 07:43:30|87161.4|87111.4|87160|87110|87161.4|87111.4|87156.9|87106.9|40
1636703020000|2021-11-12 07:43:40|87160.5|87110.5|87160.7|87110.7|87162.7|87112.7|87159.3|87109.3|36
1636703030000|2021-11-12 07:43:50|87161|87111|87161.2|87111.2|87167.4|87117.4|87160.6|87110.6|57
1636703040000|2021-11-12 07:44:00|87161.6|87111.6|87162.3|87112.3|87163.4|87113.4|87160.4|87110.4|36
1636703050000|2021-11-12 07:44:10|87162.1|87112.1|87160.9|87110.9|87163.2|87113.2|87160.1|87110.1|33
1636703060000|2021-11-12 07:44:20|87160.4|87110.4|87160.6|87110.6|87161.9|87111.9|87159.5|87109.5|31
1636703070000|2021-11-12 07:44:30|87160.5|87110.5|87156.9|87106.9|87161.5|87111.5|87156.7|87106.7|45
1636703080000|2021-11-12 07:44:40|87157.2|87107.2|87159.5|87109.5|87159.5|87109.5|87156.8|87106.8|47
1636703090000|2021-11-12 07:44:50|87159.7|87109.7|87161.6|87111.6|87161.7|87111.7|87159.4|87109.4|26
1636703100000|2021-11-12 07:45:00|87161.5|87111.5|87162.3|87112.3|87164.8|87127.1|87151.9|87111.5|42
1636703110000|2021-11-12 07:45:10|87162.2|87112.2|87165|87115|87165.9|87115.9|87159.2|87109.2|54
1636703120000|2021-11-12 07:45:20|87165.2|87115.2|87165.7|87115.7|87167.2|87117.2|87163.2|87113.2|39
1636703130000|2021-11-12 07:45:30|87165.4|87115.4|87163.9|87113.9|87165.4|87115.4|87161.8|87111.8|26
1636703140000|2021-11-12 07:45:40|87164.1|87114.1|87160.7|87110.7|87164.1|87114.1|87159.5|87109.5|42
1636703150000|2021-11-12 07:45:50|87161.1|87111.1|87164.5|87114.5|87164.7|87114.7|87160|87110|29
1636703160000|2021-11-12 07:46:00|87164.2|87114.2|87163.1|87113.1|87165.6|87115.6|87163.1|87113.1|25
1636703170000|2021-11-12 07:46:10|87163.2|87113.2|87163.6|87113.6|87166.4|87116.4|87163.2|87113.2|18
1636703180000|2021-11-12 07:46:20|87163.7|87113.7|87164.4|87114.4|87164.5|87114.5|87163.6|87113.6|16
1636703190000|2021-11-12 07:46:30|87164.5|87114.5|87165.7|87115.7|87166.9|87116.9|87163.4|87113.4|21
1636703200000|2021-11-12 07:46:40|87165.5|87115.5|87175.8|87125.8|87175.9|87125.9|87165.1|87115.1|38
1636703210000|2021-11-12 07:46:50|87175.7|87125.7|87176.9|87126.9|87177.8|87127.8|87175.5|87125.5|36
1636703220000|2021-11-12 07:47:00|87178.2|87128.2|87183.8|87133.8|87184.9|87144.3|87167.9|87127.7|40
1636703230000|2021-11-12 07:47:10|87184.2|87134.2|87185.3|87135.3|87185.7|87135.7|87184.1|87134.1|26
1636703240000|2021-11-12 07:47:20|87185.6|87135.6|87185.1|87135.1|87185.6|87146.6|87171.6|87133.9|26
1636703250000|2021-11-12 07:47:30|87185.2|87135.2|87189.6|87139.6|87190.2|87152|87177|87133.1|37
1636703260000|2021-11-12 07:47:40|87188.9|87138.9|87189.6|87139.6|87190.3|87140.3|87187.2|87137.2|50
1636703270000|2021-11-12 07:47:50|87189.4|87139.4|87190.3|87140.3|87191.2|87141.2|87189.4|87139.4|33
1636703280000|2021-11-12 07:48:00|87190.5|87140.5|87195.3|87145.3|87197.8|87159.1|87184.1|87140.4|46
1636703290000|2021-11-12 07:48:10|87195.6|87145.6|87184.5|87159.5|87197.5|87161|87181.1|87143.4|37
1636703300000|2021-11-12 07:48:20|87184.4|87159.4|87197.7|87147.7|87198.2|87160.4|87184.4|87145.4|30
1636703310000|2021-11-12 07:48:30|87196.6|87146.6|87195.5|87145.5|87197.2|87147.2|87195.5|87145.5|21
1636703320000|2021-11-12 07:48:40|87196.2|87146.2|87194.9|87144.9|87196.7|87157.4|87181.8|87141.9|44
1636703330000|2021-11-12 07:48:50|87194.4|87144.4|87196.2|87146.2|87197|87158.6|87183.6|87144.4|29
1636703340000|2021-11-12 07:49:00|87182.4|87157.4|87193.3|87143.3|87195.8|87159.2|87181.7|87142.9|42
1636703350000|2021-11-12 07:49:10|87193.1|87143.1|87196.6|87146.6|87196.6|87146.6|87193.1|87143.1|36
1636703360000|2021-11-12 07:49:20|87196.7|87146.7|87197.9|87147.9|87198.1|87148.1|87196.1|87146.1|31
1636703370000|2021-11-12 07:49:30|87198.1|87148.1|87201.5|87151.5|87203|87153|87197.6|87147.6|55
1636703380000|2021-11-12 07:49:40|87201.7|87151.7|87183.5|87133.5|87203.3|87153.3|87183.5|87133.5|54
1636703390000|2021-11-12 07:49:50|87182.1|87132.1|87183.7|87133.7|87184|87134|87179.6|87129.6|47
1636703400000|2021-11-12 07:50:00|87183.5|87133.5|87182.9|87132.9|87184.9|87134.9|87182.9|87132.9|37
1636703410000|2021-11-12 07:50:10|87183.5|87133.5|87181.3|87131.3|87183.5|87133.5|87181.2|87131.2|32
1636703420000|2021-11-12 07:50:20|87181.5|87131.5|87182.7|87132.7|87183.1|87133.1|87181.5|87131.5|26
1636703430000|2021-11-12 07:50:30|87182.9|87132.9|87178.3|87128.3|87185.7|87135.7|87177.6|87127.6|41
1636703440000|2021-11-12 07:50:40|87178.5|87128.5|87182|87132|87182.3|87132.3|87178.4|87128.4|29
1636703450000|2021-11-12 07:50:50|87181.6|87131.6|87185.7|87135.7|87186|87136|87181.6|87131.6|37
1636703460000|2021-11-12 07:51:00|87185.6|87135.6|87187.8|87137.8|87191.5|87149.5|87173.6|87131.7|54
1636703470000|2021-11-12 07:51:10|87188.2|87138.2|87181.6|87131.6|87189.9|87139.9|87181.6|87131.6|38
1636703480000|2021-11-12 07:51:20|87182|87132|87184|87134|87188.8|87138.8|87181.6|87131.6|49
1636703490000|2021-11-12 07:51:30|87184.1|87134.1|87183.4|87133.4|87186.3|87136.3|87183.2|87133.2|32
1636703500000|2021-11-12 07:51:40|87180.6|87130.6|87182|87132|87183.4|87133.4|87178.3|87128.3|53
1636703510000|2021-11-12 07:51:50|87181.9|87131.9|87180.9|87130.9|87184.2|87134.2|87179.9|87129.9|35
1636703520000|2021-11-12 07:52:00|87181|87131|87176.6|87126.6|87182.8|87132.8|87176.6|87126.6|26
1636703530000|2021-11-12 07:52:10|87177.1|87127.1|87166.9|87116.9|87177.9|87127.9|87163.6|87113.6|50
1636703540000|2021-11-12 07:52:20|87167.1|87117.1|87162.3|87112.3|87167.1|87117.1|87158.4|87108.4|35
1636703550000|2021-11-12 07:52:30|87162.8|87112.8|87161.6|87111.6|87162.8|87112.8|87160.9|87110.9|30
1636703560000|2021-11-12 07:52:40|87160.4|87110.4|87160.8|87110.8|87162.6|87112.6|87158.8|87108.8|43
1636703570000|2021-11-12 07:52:50|87160.9|87110.9|87156.3|87106.3|87160.9|87110.9|87155.8|87105.8|37
1636703580000|2021-11-12 07:53:00|87155.4|87105.4|87152|87102|87158.4|87108.4|87145.7|87095.7|37
1636703590000|2021-11-12 07:53:10|87153.2|87103.2|87149.9|87099.9|87153.8|87103.8|87149.6|87099.6|32
1636703600000|2021-11-12 07:53:20|87149.5|87099.5|87146.6|87096.6|87149.8|87099.8|87146.1|87096.1|18
1636703610000|2021-11-12 07:53:30|87146.3|87096.3|87146.6|87096.6|87149.1|87099.1|87143.4|87093.4|44
1636703620000|2021-11-12 07:53:40|87146.2|87096.2|87146|87096|87146.7|87096.7|87145.7|87095.7|23
1636703630000|2021-11-12 07:53:50|87145.9|87095.9|87153|87103|87153.3|87113.5|87138|87095.4|42
1636703640000|2021-11-12 07:54:00|87153.1|87103.1|87150.3|87100.3|87154.4|87104.4|87149.6|87099.6|40
1636703650000|2021-11-12 07:54:10|87150.4|87100.4|87148.7|87098.7|87151.2|87101.2|87147.8|87097.8|27
1636703660000|2021-11-12 07:54:20|87149|87099|87150.4|87100.4|87150.7|87100.7|87149|87099|22
1636703670000|2021-11-12 07:54:30|87150.3|87100.3|87143.8|87093.8|87152|87102|87143.8|87093.8|26
1636703680000|2021-11-12 07:54:40|87144.3|87094.3|87131.6|87106.6|87144.6|87107.2|87130.7|87094.3|29
1636703690000|2021-11-12 07:54:50|87131.4|87106.4|87144.9|87094.9|87148.3|87109.9|87130.9|87094.6|43
1636703700000|2021-11-12 07:55:00|87145.4|87095.4|87148.2|87098.2|87149.6|87099.6|87145.4|87095.4|46
1636703710000|2021-11-12 07:55:10|87148|87098|87162.1|87112.1|87162.5|87112.5|87135.2|87097.7|42
1636703720000|2021-11-12 07:55:20|87162.2|87112.2|87164.1|87114.1|87164.5|87114.5|87156.8|87106.8|50
1636703730000|2021-11-12 07:55:30|87164.2|87114.2|87168.9|87118.9|87169.4|87129|87154|87113.2|39
1636703740000|2021-11-12 07:55:40|87168.8|87118.8|87168.7|87118.7|87172.1|87122.1|87168.4|87118.4|25
1636703750000|2021-11-12 07:55:50|87168.5|87118.5|87172.9|87122.9|87174.6|87124.6|87168.5|87118.5|31
1636703760000|2021-11-12 07:56:00|87173.8|87123.8|87175|87125|87178.5|87128.5|87173|87123|47
1636703770000|2021-11-12 07:56:10|87175.4|87125.4|87161|87111|87175.4|87131.8|87156.8|87110.6|58
1636703780000|2021-11-12 07:56:20|87160.8|87110.8|87162|87112|87162.5|87112.5|87156.3|87106.3|51
1636703790000|2021-11-12 07:56:30|87161.5|87111.5|87169.2|87119.2|87173.1|87123.1|87161.2|87111.2|53
1636703800000|2021-11-12 07:56:40|87169.3|87119.3|87179|87129|87180.6|87130.6|87168.1|87118.1|46
1636703810000|2021-11-12 07:56:50|87179.1|87129.1|87181.9|87131.9|87182.4|87132.4|87176.4|87126.4|46
1636703820000|2021-11-12 07:57:00|87181.8|87131.8|87180.1|87130.1|87182.3|87132.3|87176.3|87126.3|46
1636703830000|2021-11-12 07:57:10|87179.9|87129.9|87177.8|87127.8|87183.1|87133.1|87175.9|87125.9|50
1636703840000|2021-11-12 07:57:20|87178.6|87128.6|87178.2|87128.2|87178.9|87128.9|87175.4|87125.4|37
1636703850000|2021-11-12 07:57:30|87178.1|87128.1|87164.2|87114.2|87182.2|87132.2|87164.2|87114.2|60
1636703860000|2021-11-12 07:57:40|87163.7|87113.7|87164.7|87114.7|87166.1|87116.1|87161.7|87111.7|50
1636703870000|2021-11-12 07:57:50|87164.9|87114.9|87156.3|87106.3|87167.2|87117.2|87155|87105|49
1636703880000|2021-11-12 07:58:00|87155.9|87105.9|87163.5|87113.5|87163.9|87113.9|87155.2|87105.2|47
1636703890000|2021-11-12 07:58:10|87164|87114|87159.7|87109.7|87168.8|87128.1|87152.9|87106.6|52
1636703900000|2021-11-12 07:58:20|87159.4|87109.4|87156.3|87106.3|87159.4|87109.4|87155.8|87105.8|36
1636703910000|2021-11-12 07:58:30|87156.2|87106.2|87144.4|87119.4|87158.2|87119.5|87143.3|87105.9|43
1636703920000|2021-11-12 07:58:40|87145.4|87120.4|87162.2|87112.2|87167.9|87120.4|87144.3|87111.5|50
1636703930000|2021-11-12 07:58:50|87162.3|87112.3|87161.8|87111.8|87165.5|87115.5|87161.8|87111.8|46
1636703940000|2021-11-12 07:59:00|87161.7|87111.7|87155.8|87105.8|87161.9|87111.9|87155.3|87105.3|43
1636703950000|2021-11-12 07:59:10|87157.1|87107.1|87163.6|87113.6|87164.6|87125.2|87150.2|87106.3|44
1636703960000|2021-11-12 07:59:20|87163.7|87113.7|87165.3|87115.3|87167.4|87117.4|87163.3|87113.3|36
1636703970000|2021-11-12 07:59:30|87168|87118|87175.4|87125.4|87179.1|87129.1|87165.8|87115.8|56
1636703980000|2021-11-12 07:59:40|87175.5|87125.5|87161.8|87136.8|87175.5|87137.4|87161.3|87123.8|47
1636703990000|2021-11-12 07:59:50|87162|87137|87180|87130|87180|87137|87162|87123.3|58
1636704000000|2021-11-12 08:00:00|87180.2|87130.2|87171.7|87146.7|87185.8|87146.7|87171.2|87122|68
1636704010000|2021-11-12 08:00:10|87172.6|87147.6|87200.4|87150.4|87201.1|87151.1|87172.6|87136.1|50
1636704020000|2021-11-12 08:00:20|87200.1|87150.1|87207.1|87157.1|87215.5|87165.5|87200|87150|65
1636704030000|2021-11-12 08:00:30|87207|87157|87200.9|87150.9|87207|87157|87197.3|87147.3|48
1636704040000|2021-11-12 08:00:40|87200.3|87150.3|87190.6|87140.6|87200.3|87162.5|87187.5|87137.5|53
1636704050000|2021-11-12 08:00:50|87190.8|87140.8|87187.8|87137.8|87191.1|87141.1|87187.7|87137.7|59
1636704060000|2021-11-12 08:01:00|87187.2|87137.2|87193.1|87143.1|87193.7|87143.7|87179.1|87129.1|64
1636704070000|2021-11-12 08:01:10|87193|87143|87195.3|87145.3|87196.9|87146.9|87193|87143|41
1636704080000|2021-11-12 08:01:20|87195|87145|87202|87152|87202.5|87152.5|87194|87144|46
1636704090000|2021-11-12 08:01:30|87202.7|87152.7|87206.9|87156.9|87210.8|87166.7|87191.1|87152.7|52
1636704100000|2021-11-12 08:01:40|87205.7|87155.7|87197|87147|87205.7|87155.7|87194.3|87144.3|45
1636704110000|2021-11-12 08:01:50|87197.4|87147.4|87197.6|87147.6|87198.2|87148.2|87196.3|87146.3|26
1636704120000|2021-11-12 08:02:00|87197.5|87147.5|87193.6|87143.6|87199|87149|87193.5|87143.5|49
1636704130000|2021-11-12 08:02:10|87193.5|87143.5|87192.4|87142.4|87193.5|87143.5|87187.4|87137.4|55
1636704140000|2021-11-12 08:02:20|87192|87142|87194.6|87144.6|87194.6|87156.4|87178.1|87140.1|52
1636704150000|2021-11-12 08:02:30|87194|87144|87190.8|87140.8|87196|87159|87182.5|87140.3|60
1636704160000|2021-11-12 08:02:40|87192.2|87142.2|87194.5|87144.5|87197.8|87147.8|87188.1|87138.1|48
1636704170000|2021-11-12 08:02:50|87195.3|87145.3|87199.9|87149.9|87200.4|87161.1|87183.3|87143.4|59
1636704180000|2021-11-12 08:03:00|87199.8|87149.8|87195.6|87145.6|87200.3|87150.3|87194.6|87144.6|32
1636704190000|2021-11-12 08:03:10|87194.7|87144.7|87198.2|87148.2|87198.7|87157.2|87180.7|87144.7|40
1636704200000|2021-11-12 08:03:20|87198.3|87148.3|87215.5|87165.5|87215.5|87165.5|87198.3|87148.3|51
1636704210000|2021-11-12 08:03:30|87215.8|87165.8|87217.3|87167.3|87218.8|87168.8|87214.6|87164.6|47
1636704220000|2021-11-12 08:03:40|87217.4|87167.4|87233.3|87183.3|87233.3|87183.3|87216.6|87166.6|49
1636704230000|2021-11-12 08:03:50|87236.4|87186.4|87247.9|87197.9|87248.7|87198.7|87234.9|87184.9|60
1636704240000|2021-11-12 08:04:00|87249.6|87199.6|87241.4|87191.4|87249.6|87199.6|87238.3|87188.3|63
1636704250000|2021-11-12 08:04:10|87241.5|87191.5|87241.9|87191.9|87243.9|87206.7|87230|87189.3|57
1636704260000|2021-11-12 08:04:20|87242.2|87192.2|87241.7|87191.7|87243.8|87193.8|87240.5|87190.5|44
1636704270000|2021-11-12 08:04:30|87242.8|87192.8|87245.2|87195.2|87247.6|87197.6|87241.5|87191.5|55
1636704280000|2021-11-12 08:04:40|87244.9|87194.9|87244.2|87194.2|87248.1|87198.1|87243.1|87193.1|62
1636704290000|2021-11-12 08:04:50|87244.6|87194.6|87244.4|87194.4|87249.2|87199.2|87243|87193|47
1636704300000|2021-11-12 08:05:00|87244.2|87194.2|87243.3|87193.3|87244.2|87194.2|87235|87185|54
1636704310000|2021-11-12 08:05:10|87243.5|87193.5|87229.3|87204.3|87244.6|87205.7|87229.3|87188|45
1636704320000|2021-11-12 08:05:20|87243|87193|87234.6|87184.6|87244.2|87194.2|87234.6|87184.6|45
1636704330000|2021-11-12 08:05:30|87234.7|87184.7|87228.7|87178.7|87234.7|87184.7|87225.7|87175.7|56
1636704340000|2021-11-12 08:05:40|87229|87179|87236.6|87186.6|87239.9|87202.4|87226.6|87178.8|54
1636704350000|2021-11-12 08:05:50|87236.5|87186.5|87236|87186|87239.6|87189.6|87234.4|87184.4|35
1636704360000|2021-11-12 08:06:00|87235.1|87185.1|87236.1|87186.1|87240.4|87190.4|87235|87185|51
1636704370000|2021-11-12 08:06:10|87236.2|87186.2|87231.3|87181.3|87238.1|87188.1|87231.3|87181.3|43
1636704380000|2021-11-12 08:06:20|87231.4|87181.4|87231.9|87181.9|87233.1|87183.1|87231|87181|31
1636704390000|2021-11-12 08:06:30|87232|87182|87231.3|87181.3|87232.6|87182.6|87230.9|87180.9|38
1636704400000|2021-11-12 08:06:40|87231.5|87181.5|87229.3|87179.3|87232.3|87182.3|87228.6|87178.6|41
1636704410000|2021-11-12 08:06:50|87228.8|87178.8|87236.6|87186.6|87237.8|87187.8|87228.8|87178.8|51
1636704420000|2021-11-12 08:07:00|87236.9|87186.9|87237.2|87187.2|87239.8|87189.8|87236.8|87186.8|37
1636704430000|2021-11-12 08:07:10|87235.8|87185.8|87237.4|87187.4|87238.4|87188.4|87235.8|87185.8|23
1636704440000|2021-11-12 08:07:20|87237.3|87187.3|87241.8|87191.8|87243.8|87193.8|87236.6|87186.6|24
1636704450000|2021-11-12 08:07:30|87243.3|87193.3|87247.2|87197.2|87248.1|87198.1|87241.9|87191.9|54
1636704460000|2021-11-12 08:07:40|87247.4|87197.4|87250.3|87200.3|87252.5|87202.5|87247.4|87197.4|49
1636704470000|2021-11-12 08:07:50|87250.6|87200.6|87250|87200|87251.6|87201.6|87247.5|87197.5|48
1636704480000|2021-11-12 08:08:00|87249.7|87199.7|87239.5|87189.5|87250|87200|87239.1|87189.1|46
1636704490000|2021-11-12 08:08:10|87239.4|87189.4|87241.5|87191.5|87242|87192|87238.8|87188.8|38
1636704500000|2021-11-12 08:08:20|87242|87192|87246.2|87196.2|87246.9|87196.9|87242|87192|48
1636704510000|2021-11-12 08:08:30|87246.3|87196.3|87244.4|87194.4|87246.3|87196.3|87243.4|87193.4|34
1636704520000|2021-11-12 08:08:40|87243.9|87193.9|87227.7|87202.7|87243.9|87203.4|87226.8|87190.5|30
1636704530000|2021-11-12 08:08:50|87227.9|87202.9|87240.9|87190.9|87240.9|87202.9|87227|87186.7|46
1636704540000|2021-11-12 08:09:00|87240.7|87190.7|87248.9|87198.9|87249.6|87199.6|87240.7|87190.7|44
1636704550000|2021-11-12 08:09:10|87248.7|87198.7|87246.6|87196.6|87248.7|87198.7|87246.4|87196.4|33
1636704560000|2021-11-12 08:09:20|87246.5|87196.5|87257.6|87207.6|87257.9|87207.9|87245.4|87195.4|40
1636704570000|2021-11-12 08:09:30|87257.5|87207.5|87257.6|87207.6|87259.6|87209.6|87256.5|87206.5|41
1636704580000|2021-11-12 08:09:40|87257.8|87207.8|87264.8|87214.8|87267.2|87217.2|87257.6|87207.6|52
1636704590000|2021-11-12 08:09:50|87264.9|87214.9|87264.1|87214.1|87267.5|87217.5|87262.9|87212.9|39
1636704600000|2021-11-12 08:10:00|87264.2|87214.2|87257.3|87207.3|87264.7|87214.7|87255.5|87205.5|41
1636704610000|2021-11-12 08:10:10|87257.5|87207.5|87252.5|87202.5|87257.5|87214.3|87239.2|87201.9|48
1636704620000|2021-11-12 08:10:20|87250|87200|87246.7|87196.7|87250.2|87200.2|87245.3|87195.3|34
1636704630000|2021-11-12 08:10:30|87246.4|87196.4|87247.8|87197.8|87248.3|87198.3|87246.2|87196.2|34
1636704640000|2021-11-12 08:10:40|87248|87198|87248|87198|87248|87198|87247.3|87197.3|21
1636704650000|2021-11-12 08:10:50|87248.1|87198.1|87247.2|87197.2|87248.1|87198.1|87246.8|87196.8|16
1636704660000|2021-11-12 08:11:00|87247.3|87197.3|87256.9|87206.9|87256.9|87206.9|87247.1|87197.1|48
1636704670000|2021-11-12 08:11:10|87256.8|87206.8|87257.3|87207.3|87257.5|87207.5|87256.1|87206.1|26
1636704680000|2021-11-12 08:11:20|87258.1|87208.1|87251.6|87201.6|87258.1|87208.1|87251|87201|37
1636704690000|2021-11-12 08:11:30|87251.4|87201.4|87246.9|87196.9|87251.4|87210|87234.9|87196.5|39
1636704700000|2021-11-12 08:11:40|87247|87197|87249|87199|87255.3|87205.3|87246.6|87196.6|44
1636704710000|2021-11-12 08:11:50|87248.7|87198.7|87250.5|87200.5|87250.5|87211.9|87235.2|87198.5|38
1636704720000|2021-11-12 08:12:00|87250.3|87200.3|87249.7|87199.7|87250.7|87200.7|87248.8|87198.8|31
1636704730000|2021-11-12 08:12:10|87249.8|87199.8|87244.7|87219.7|87257.4|87219.7|87244.1|87198.4|51
1636704740000|2021-11-12 08:12:20|87244.4|87219.4|87256.8|87206.8|87257.9|87219.4|87243.8|87206.3|35
1636704750000|2021-11-12 08:12:30|87256.9|87206.9|87255.5|87205.5|87257.6|87207.6|87255|87205|38
1636704760000|2021-11-12 08:12:40|87255.4|87205.4|87257.8|87207.8|87261|87211|87254.8|87204.8|40
1636704770000|2021-11-12 08:12:50|87257.1|87207.1|87257.7|87207.7|87258.3|87220.1|87241.2|87204.1|41
1636704780000|2021-11-12 08:13:00|87257.6|87207.6|87260.4|87210.4|87261|87211|87257.4|87207.4|48
1636704790000|2021-11-12 08:13:10|87260.7|87210.7|87264.2|87214.2|87266.5|87216.5|87260.5|87210.5|38
1636704800000|2021-11-12 08:13:20|87265.1|87215.1|87293.7|87243.7|87295.3|87245.3|87263.7|87213.7|52
1636704810000|2021-11-12 08:13:30|87292.9|87242.9|87297.7|87247.7|87298.3|87248.3|87290.4|87240.4|49
1636704820000|2021-11-12 08:13:40|87297.6|87247.6|87301.1|87251.1|87302.5|87252.5|87297.4|87247.4|49
1636704830000|2021-11-12 08:13:50|87300.1|87250.1|87300.9|87250.9|87305.7|87255.7|87299.7|87249.7|58
1636704840000|2021-11-12 08:14:00|87301.4|87251.4|87293.1|87243.1|87301.4|87251.4|87293.1|87243.1|42
1636704850000|2021-11-12 08:14:10|87293.2|87243.2|87297|87247|87301.2|87251.2|87292.6|87242.6|47
1636704860000|2021-11-12 08:14:20|87296.7|87246.7|87299.7|87249.7|87300.3|87250.3|87296.6|87246.6|42
1636704870000|2021-11-12 08:14:30|87299.6|87249.6|87296.2|87246.2|87299.6|87249.6|87294.7|87244.7|44
1636704880000|2021-11-12 08:14:40|87295.9|87245.9|87301.8|87251.8|87301.8|87251.8|87295.9|87245.9|36
1636704890000|2021-11-12 08:14:50|87302.3|87252.3|87309.7|87259.7|87310.3|87271|87295.6|87252.3|48
1636704900000|2021-11-12 08:15:00|87310.2|87260.2|87317.3|87267.3|87322.6|87272.6|87310.1|87260.1|45
1636704910000|2021-11-12 08:15:10|87317|87267|87323.4|87273.4|87323.5|87273.5|87317|87267|46
1636704920000|2021-11-12 08:15:20|87323.2|87273.2|87323.8|87273.8|87327.3|87277.3|87322.6|87272.6|45
1636704930000|2021-11-12 08:15:30|87323.7|87273.7|87323.5|87273.5|87324.9|87274.9|87323.1|87273.1|43
1636704940000|2021-11-12 08:15:40|87324.5|87274.5|87328.3|87278.3|87329.5|87279.5|87324.5|87274.5|32
1636704950000|2021-11-12 08:15:50|87329.3|87279.3|87325.6|87275.6|87330.5|87280.5|87325.2|87275.2|47
1636704960000|2021-11-12 08:16:00|87325.3|87275.3|87312.6|87287.6|87328.2|87288.2|87312.6|87275.1|42
1636704970000|2021-11-12 08:16:10|87312.8|87287.8|87313.8|87288.8|87326.9|87289.5|87312.6|87272.2|43
1636704980000|2021-11-12 08:16:20|87314.1|87289.1|87326.9|87276.9|87330.2|87289.3|87313.6|87276.1|44
1636704990000|2021-11-12 08:16:30|87326.7|87276.7|87329.1|87279.1|87329.4|87292.4|87314|87276.7|33
1636705000000|2021-11-12 08:16:40|87329.2|87279.2|87321.5|87296.5|87333.9|87296.5|87321.5|87277.9|34
1636705010000|2021-11-12 08:16:50|87322.1|87297.1|87330.4|87280.4|87331.4|87297.1|87319.1|87278.8|51
1636705020000|2021-11-12 08:17:00|87330.9|87280.9|87315.1|87290.1|87331.7|87295|87313.8|87278.5|45
1636705030000|2021-11-12 08:17:10|87313.8|87288.8|87323.6|87273.6|87325.5|87290.2|87312.9|87272.8|32
1636705040000|2021-11-12 08:17:20|87323.9|87273.9|87324.7|87274.7|87325.7|87289.7|87312.3|87273.4|31
1636705050000|2021-11-12 08:17:30|87324.4|87274.4|87325.1|87275.1|87326.7|87276.7|87323.5|87273.5|32
1636705060000|2021-11-12 08:17:40|87324.4|87274.4|87326.8|87276.8|87327.1|87277.1|87324.1|87274.1|26
1636705070000|2021-11-12 08:17:50|87326.6|87276.6|87327.5|87277.5|87331.2|87281.2|87324.1|87274.1|49
1636705080000|2021-11-12 08:18:00|87328.2|87278.2|87311.6|87286.6|87328.2|87288.1|87311.6|87273.9|27
1636705090000|2021-11-12 08:18:10|87312.6|87287.6|87326|87276|87327|87291|87311.4|87275.5|38
1636705100000|2021-11-12 08:18:20|87326.3|87276.3|87325.6|87275.6|87326.3|87276.3|87324.1|87274.1|18
1636705110000|2021-11-12 08:18:30|87325.4|87275.4|87330.6|87280.6|87332.1|87293.7|87317.2|87273.8|43
1636705120000|2021-11-12 08:18:40|87330.8|87280.8|87337|87287|87337.7|87287.7|87330.4|87280.4|48
1636705130000|2021-11-12 08:18:50|87336.8|87286.8|87334.1|87284.1|87337.9|87298|87322.2|87283.3|38
1636705140000|2021-11-12 08:19:00|87334.2|87284.2|87332.1|87282.1|87335.9|87299|87320.4|87281.4|50
1636705150000|2021-11-12 08:19:10|87332.4|87282.4|87332.9|87282.9|87333.8|87295.5|87319.3|87281.1|41
1636705160000|2021-11-12 08:19:20|87333|87283|87327.4|87277.4|87333.4|87283.4|87326.8|87276.8|35
1636705170000|2021-11-12 08:19:30|87327|87277|87321.7|87271.7|87328|87287.3|87309.8|87271.7|41
1636705180000|2021-11-12 08:19:40|87322.2|87272.2|87322.6|87272.6|87324|87274|87318|87268|47
1636705190000|2021-11-12 08:19:50|87322.7|87272.7|87322.2|87272.2|87323|87273|87321.4|87271.4|28
1636705200000|2021-11-12 08:20:00|87322.4|87272.4|87322.9|87272.9|87326.2|87276.2|87318.6|87268.6|55
1636705210000|2021-11-12 08:20:10|87322.8|87272.8|87318.8|87268.8|87323.7|87273.7|87318.1|87268.1|53
1636705220000|2021-11-12 08:20:20|87318.3|87268.3|87318.8|87268.8|87322.1|87272.1|87318.3|87268.3|42
1636705230000|2021-11-12 08:20:30|87319.3|87269.3|87324.1|87274.1|87324.4|87274.4|87318.8|87268.8|34
1636705240000|2021-11-12 08:20:40|87323.7|87273.7|87324|87274|87325|87275|87323.1|87273.1|38
1636705250000|2021-11-12 08:20:50|87324.1|87274.1|87323.6|87273.6|87324.1|87274.1|87322.7|87272.7|20
1636705260000|2021-11-12 08:21:00|87323.3|87273.3|87329.6|87279.6|87330.1|87288.8|87313.8|87273.3|41
1636705270000|2021-11-12 08:21:10|87329.7|87279.7|87330.7|87280.7|87330.7|87280.7|87329.4|87279.4|29
1636705280000|2021-11-12 08:21:20|87330.3|87280.3|87331.1|87281.1|87332.1|87282.1|87329.9|87279.9|19
1636705290000|2021-11-12 08:21:30|87330.4|87280.4|87345.1|87295.1|87349|87299|87330.4|87280.4|50
1636705300000|2021-11-12 08:21:40|87345.2|87295.2|87349.1|87299.1|87355.8|87305.8|87344.8|87294.8|64
1636705310000|2021-11-12 08:21:50|87349.3|87299.3|87347.4|87297.4|87353.3|87311.6|87336.6|87296.8|47
1636705320000|2021-11-12 08:22:00|87347.8|87297.8|87348.9|87298.9|87350|87300|87347.1|87297.1|42
1636705330000|2021-11-12 08:22:10|87348.6|87298.6|87358.9|87308.9|87359.6|87309.6|87348.3|87298.3|43
1636705340000|2021-11-12 08:22:20|87358|87308|87358.4|87308.4|87359.5|87309.5|87355.1|87305.1|53
1636705350000|2021-11-12 08:22:30|87358.5|87308.5|87360.8|87310.8|87361.2|87311.2|87358.3|87308.3|52
1636705360000|2021-11-12 08:22:40|87360.6|87310.6|87350.9|87325.9|87363.3|87326.8|87349.5|87309.9|41
1636705370000|2021-11-12 08:22:50|87350.8|87325.8|87359.2|87309.2|87361.8|87326.3|87350.3|87308.3|50
1636705380000|2021-11-12 08:23:00|87358.9|87308.9|87353.7|87303.7|87358.9|87308.9|87349.3|87299.3|50
1636705390000|2021-11-12 08:23:10|87353.9|87303.9|87327.3|87277.3|87353.9|87303.9|87327.3|87277.3|41
1636705400000|2021-11-12 08:23:20|87327.9|87277.9|87321.6|87271.6|87328.8|87278.8|87321.3|87271.3|52
1636705410000|2021-11-12 08:23:30|87321.4|87271.4|87322.5|87272.5|87322.9|87272.9|87320.9|87270.9|35
1636705420000|2021-11-12 08:23:40|87322|87272|87342.8|87292.8|87343|87293|87321.2|87271.2|47
1636705430000|2021-11-12 08:23:50|87342.5|87292.5|87342.1|87292.1|87342.5|87292.5|87338.4|87288.4|38
1636705440000|2021-11-12 08:24:00|87343.6|87293.6|87345.3|87295.3|87348.5|87310.8|87335.8|87293.6|43
1636705450000|2021-11-12 08:24:10|87345.2|87295.2|87346.6|87296.6|87348.5|87298.5|87344.8|87294.8|32
1636705460000|2021-11-12 08:24:20|87346.7|87296.7|87349.4|87299.4|87349.6|87299.6|87345.9|87295.9|31
1636705470000|2021-11-12 08:24:30|87349|87299|87347.9|87297.9|87349|87299|87347.4|87297.4|20
1636705480000|2021-11-12 08:24:40|87347.8|87297.8|87366.3|87316.3|87366.3|87316.3|87338.4|87297.6|42
1636705490000|2021-11-12 08:24:50|87365.8|87315.8|87355.9|87330.9|87370.3|87331.6|87355.4|87315.8|40
1636705500000|2021-11-12 08:25:00|87354.7|87329.7|87369.8|87319.8|87371.7|87333.9|87354|87319.6|33
1636705510000|2021-11-12 08:25:10|87370|87320|87369.3|87319.3|87370.2|87320.2|87368.9|87318.9|26
1636705520000|2021-11-12 08:25:20|87369.1|87319.1|87363.6|87313.6|87370.2|87333|87354.9|87313.3|62
1636705530000|2021-11-12 08:25:30|87362.5|87312.5|87353|87303|87362.5|87320.7|87344.2|87301.1|62
1636705540000|2021-11-12 08:25:40|87352.9|87302.9|87350.6|87300.6|87352.9|87302.9|87349.5|87299.5|36
1636705550000|2021-11-12 08:25:50|87351.1|87301.1|87347.7|87297.7|87351.1|87301.1|87344.6|87294.6|47
1636705560000|2021-11-12 08:26:00|87347.3|87297.3|87349.2|87299.2|87353.1|87303.1|87347.3|87297.3|36
1636705570000|2021-11-12 08:26:10|87349.1|87299.1|87345|87295|87351.9|87301.9|87342.8|87292.8|36
1636705580000|2021-11-12 08:26:20|87344.9|87294.9|87349.3|87299.3|87349.7|87299.7|87343.4|87293.4|45
1636705590000|2021-11-12 08:26:30|87349.2|87299.2|87353.8|87303.8|87354.2|87304.2|87349.2|87299.2|51
1636705600000|2021-11-12 08:26:40|87354.8|87304.8|87355.3|87305.3|87360.8|87310.8|87352.4|87302.4|51
1636705610000|2021-11-12 08:26:50|87355.2|87305.2|87360.8|87310.8|87361|87311|87354.7|87304.7|37
1636705620000|2021-11-12 08:27:00|87360.9|87310.9|87359.8|87309.8|87361.4|87311.4|87359.8|87309.8|33
1636705630000|2021-11-12 08:27:10|87359.7|87309.7|87360.4|87310.4|87360.9|87310.9|87359.7|87309.7|20
1636705640000|2021-11-12 08:27:20|87360.3|87310.3|87360.3|87310.3|87362.1|87312.1|87360.2|87310.2|29
1636705650000|2021-11-12 08:27:30|87360.2|87310.2|87354.3|87304.3|87360.2|87310.2|87354.3|87304.3|27
1636705660000|2021-11-12 08:27:40|87354.9|87304.9|87358|87308|87359.4|87309.4|87354.9|87304.9|34
1636705670000|2021-11-12 08:27:50|87357.6|87307.6|87352.8|87302.8|87358|87308|87352.8|87302.8|38
1636705680000|2021-11-12 08:28:00|87352.9|87302.9|87353.2|87303.2|87353.4|87303.4|87352.5|87302.5|22
1636705690000|2021-11-12 08:28:10|87355.1|87305.1|87375.5|87325.5|87376.5|87326.5|87354.6|87304.6|40
1636705700000|2021-11-12 08:28:20|87373.8|87323.8|87374.7|87324.7|87375.4|87325.4|87373.8|87323.8|23
1636705710000|2021-11-12 08:28:30|87375.1|87325.1|87379.4|87329.4|87379.6|87329.6|87375.1|87325.1|34
1636705720000|2021-11-12 08:28:40|87379.6|87329.6|87384.6|87334.6|87384.6|87334.6|87379.6|87329.6|30
1636705730000|2021-11-12 08:28:50|87384.4|87334.4|87380.1|87330.1|87384.5|87334.5|87380.1|87330.1|14
1636705740000|2021-11-12 08:29:00|87380.2|87330.2|87379.9|87329.9|87381.9|87331.9|87379.1|87329.1|44
1636705750000|2021-11-12 08:29:10|87379.8|87329.8|87379.8|87329.8|87380.2|87330.2|87379.2|87329.2|25
1636705760000|2021-11-12 08:29:20|87380.2|87330.2|87375.3|87325.3|87380.3|87330.3|87374.7|87324.7|32
1636705770000|2021-11-12 08:29:30|87375.6|87325.6|87387.9|87337.9|87388|87338|87375|87325|46
1636705780000|2021-11-12 08:29:40|87387.8|87337.8|87389.7|87339.7|87389.7|87339.7|87387.7|87337.7|44
1636705790000|2021-11-12 08:29:50|87390.3|87340.3|87383.5|87333.5|87390.6|87340.6|87382.5|87332.5|39
1636705800000|2021-11-12 08:30:00|87383.1|87333.1|87378.1|87328.1|87384.7|87334.7|87378.1|87328.1|51
1636705810000|2021-11-12 08:30:10|87378.7|87328.7|87378.8|87328.8|87380.2|87330.2|87378.5|87328.5|38
1636705820000|2021-11-12 08:30:20|87378.5|87328.5|87371.3|87321.3|87379.4|87329.4|87371|87321|48
1636705830000|2021-11-12 08:30:30|87371.5|87321.5|87378.4|87328.4|87378.8|87328.8|87367.8|87317.8|42
1636705840000|2021-11-12 08:30:40|87378.7|87328.7|87379.8|87329.8|87380.7|87330.7|87378.7|87328.7|31
1636705850000|2021-11-12 08:30:50|87378|87328|87384.2|87334.2|87386.2|87336.2|87378|87328|34
1636705860000|2021-11-12 08:31:00|87384|87334|87386.8|87336.8|87387.7|87337.7|87384|87334|35
1636705870000|2021-11-12 08:31:10|87387.7|87337.7|87391|87341|87391.8|87341.8|87387|87337|43
1636705880000|2021-11-12 08:31:20|87390.8|87340.8|87394.4|87344.4|87394.9|87344.9|87389.7|87339.7|39
1636705890000|2021-11-12 08:31:30|87394.5|87344.5|87395.3|87345.3|87395.3|87345.3|87393.9|87343.9|21
1636705900000|2021-11-12 08:31:40|87395.4|87345.4|87398.9|87348.9|87400.4|87350.4|87394.8|87344.8|42
1636705910000|2021-11-12 08:31:50|87398.7|87348.7|87396.8|87346.8|87399|87349|87395.4|87345.4|47
1636705920000|2021-11-12 08:32:00|87396.5|87346.5|87407.9|87357.9|87407.9|87357.9|87395.8|87345.8|33
1636705930000|2021-11-12 08:32:10|87405.7|87355.7|87408.9|87358.9|87411.8|87361.8|87404.2|87354.2|49
1636705940000|2021-11-12 08:32:20|87409|87359|87407.9|87357.9|87409.1|87359.1|87407.9|87357.9|26
1636705950000|2021-11-12 08:32:30|87408.2|87358.2|87406.6|87356.6|87409.9|87359.9|87406.1|87356.1|27
1636705960000|2021-11-12 08:32:40|87407|87357|87404.3|87354.3|87407|87357|87403.4|87353.4|35
1636705970000|2021-11-12 08:32:50|87404.7|87354.7|87386|87336|87404.7|87354.7|87386|87336|27
1636705980000|2021-11-12 08:33:00|87385.7|87335.7|87381.4|87331.4|87386.4|87336.4|87378.5|87328.5|33
1636705990000|2021-11-12 08:33:10|87381.6|87331.6|87376.1|87326.1|87382|87332|87374.8|87324.8|54
1636706000000|2021-11-12 08:33:20|87376|87326|87375.7|87325.7|87376.8|87326.8|87375.6|87325.6|19
1636706010000|2021-11-12 08:33:30|87376|87326|87365.9|87315.9|87376|87326|87365.3|87315.3|39
1636706020000|2021-11-12 08:33:40|87366.1|87316.1|87361.9|87311.9|87366.7|87316.7|87361.9|87311.9|37
1636706030000|2021-11-12 08:33:50|87362.1|87312.1|87363.9|87313.9|87367.4|87317.4|87361.6|87311.6|51
1636706040000|2021-11-12 08:34:00|87363.5|87313.5|87362.2|87312.2|87365.3|87315.3|87361.4|87311.4|54
1636706050000|2021-11-12 08:34:10|87361.9|87311.9|87357.4|87307.4|87362.1|87312.1|87356.2|87306.2|40
1636706060000|2021-11-12 08:34:20|87357.2|87307.2|87356.7|87306.7|87358.1|87308.1|87356.1|87306.1|38
1636706070000|2021-11-12 08:34:30|87356.3|87306.3|87355.9|87305.9|87359.8|87309.8|87353.6|87303.6|61
1636706080000|2021-11-12 08:34:40|87355.1|87305.1|87351.2|87301.2|87355.7|87305.7|87347|87297|41
1636706090000|2021-11-12 08:34:50|87350.6|87300.6|87347.1|87297.1|87352|87302|87345.5|87295.5|47
1636706100000|2021-11-12 08:35:00|87347.2|87297.2|87348|87298|87349.5|87299.5|87346.1|87296.1|45
1636706110000|2021-11-12 08:35:10|87347.6|87297.6|87362.9|87312.9|87363.4|87313.4|87346.2|87296.2|50
1636706120000|2021-11-12 08:35:20|87363|87313|87366.5|87316.5|87367|87317|87361.7|87311.7|46
1636706130000|2021-11-12 08:35:30|87366.6|87316.6|87373.4|87323.4|87375.2|87325.2|87366.2|87316.2|57
1636706140000|2021-11-12 08:35:40|87373.3|87323.3|87381.9|87331.9|87382.2|87332.2|87373.3|87323.3|43
1636706150000|2021-11-12 08:35:50|87382.5|87332.5|87385.9|87335.9|87386.7|87336.7|87381.8|87331.8|50
1636706160000|2021-11-12 08:36:00|87385.8|87335.8|87380.9|87330.9|87386.3|87336.3|87380.9|87330.9|43
1636706170000|2021-11-12 08:36:10|87381.8|87331.8|87377.2|87327.2|87381.8|87331.8|87373|87323|54
1636706180000|2021-11-12 08:36:20|87376.4|87326.4|87379.8|87329.8|87381|87331|87375.4|87325.4|35
1636706190000|2021-11-12 08:36:30|87379.7|87329.7|87380.5|87330.5|87382.4|87332.4|87378.5|87328.5|46
1636706200000|2021-11-12 08:36:40|87380.3|87330.3|87388.7|87338.7|87391.8|87341.8|87378|87328|51
1636706210000|2021-11-12 08:36:50|87389.2|87339.2|87381.6|87331.6|87389.2|87339.2|87380.4|87330.4|61
1636706220000|2021-11-12 08:37:00|87379|87329|87372.8|87322.8|87379|87329|87371.8|87321.8|53
1636706230000|2021-11-12 08:37:10|87373|87323|87373.5|87323.5|87375.2|87325.2|87369.5|87319.5|47
1636706240000|2021-11-12 08:37:20|87373|87323|87374.8|87324.8|87378.5|87328.5|87370.9|87320.9|45
1636706250000|2021-11-12 08:37:30|87374.9|87324.9|87381.5|87331.5|87382.8|87332.8|87374.9|87324.9|49
1636706260000|2021-11-12 08:37:40|87381.7|87331.7|87384.9|87334.9|87386|87336|87380.7|87330.7|45
1636706270000|2021-11-12 08:37:50|87385|87335|87382.2|87332.2|87385|87335|87379.1|87329.1|44
1636706280000|2021-11-12 08:38:00|87382.3|87332.3|87383.1|87333.1|87384.1|87334.1|87380.7|87330.7|42
1636706290000|2021-11-12 08:38:10|87383.4|87333.4|87384.5|87334.5|87386.3|87336.3|87383.4|87333.4|45
1636706300000|2021-11-12 08:38:20|87384.7|87334.7|87383.5|87333.5|87385.1|87335.1|87381.8|87331.8|41
1636706310000|2021-11-12 08:38:30|87383.7|87333.7|87388.7|87338.7|87390.4|87340.4|87382.2|87332.2|51
1636706320000|2021-11-12 08:38:40|87389.5|87339.5|87389.7|87339.7|87390.8|87340.8|87384.5|87334.5|51
1636706330000|2021-11-12 08:38:50|87389.9|87339.9|87391.7|87341.7|87396.4|87346.4|87389.1|87339.1|51
1636706340000|2021-11-12 08:39:00|87391.6|87341.6|87388.7|87338.7|87393.2|87343.2|87388.4|87338.4|44
1636706350000|2021-11-12 08:39:10|87388.9|87338.9|87390.5|87340.5|87390.5|87340.5|87388.2|87338.2|23
1636706360000|2021-11-12 08:39:20|87390.7|87340.7|87381.1|87331.1|87390.8|87340.8|87381.1|87331.1|28
1636706370000|2021-11-12 08:39:30|87381.5|87331.5|87381.3|87331.3|87382.1|87332.1|87381|87331|22
1636706380000|2021-11-12 08:39:40|87381.5|87331.5|87379.3|87329.3|87381.9|87331.9|87377.5|87327.5|43
1636706390000|2021-11-12 08:39:50|87379.2|87329.2|87380.5|87330.5|87380.5|87330.5|87379|87329|20
1636706400000|2021-11-12 08:40:00|87380.2|87330.2|87385.7|87335.7|87385.7|87335.7|87380.2|87330.2|37
1636706410000|2021-11-12 08:40:10|87385.6|87335.6|87390.4|87340.4|87391.5|87341.5|87385.6|87335.6|29
1636706420000|2021-11-12 08:40:20|87390.3|87340.3|87391.5|87341.5|87391.5|87341.5|87389.7|87339.7|17
1636706430000|2021-11-12 08:40:30|87391.1|87341.1|87392.6|87342.6|87393.2|87343.2|87390.6|87340.6|23
1636706440000|2021-11-12 08:40:40|87392.4|87342.4|87411.5|87361.5|87412.8|87362.8|87391.8|87341.8|52
1636706450000|2021-11-12 08:40:50|87410.4|87360.4|87412.5|87362.5|87413.1|87363.1|87410.4|87360.4|29
1636706460000|2021-11-12 08:41:00|87412.6|87362.6|87410.8|87360.8|87416.2|87366.2|87410.8|87360.8|21
1636706470000|2021-11-12 08:41:10|87410.7|87360.7|87411.7|87361.7|87412.3|87362.3|87409|87359|50
1636706480000|2021-11-12 08:41:20|87411.5|87361.5|87419.9|87369.9|87427.4|87377.4|87411.5|87361.5|57
1636706490000|2021-11-12 08:41:30|87420.1|87370.1|87419.4|87369.4|87420.1|87370.1|87416.8|87366.8|36
1636706500000|2021-11-12 08:41:40|87419.3|87369.3|87410.7|87360.7|87419.7|87369.7|87410.1|87360.1|40
1636706510000|2021-11-12 08:41:50|87411.1|87361.1|87415.5|87365.5|87415.5|87365.5|87411.1|87361.1|33
1636706520000|2021-11-12 08:42:00|87416.2|87366.2|87416.2|87366.2|87417.6|87367.6|87413.1|87363.1|46
1636706530000|2021-11-12 08:42:10|87416.4|87366.4|87412.7|87362.7|87416.6|87366.6|87409|87359|50
1636706540000|2021-11-12 08:42:20|87412.9|87362.9|87410.4|87360.4|87418.8|87368.8|87410.4|87360.4|33
1636706550000|2021-11-12 08:42:30|87409.3|87359.3|87412.7|87362.7|87412.7|87362.7|87409.3|87359.3|29
1636706560000|2021-11-12 08:42:40|87412.5|87362.5|87412.2|87362.2|87412.9|87362.9|87410.2|87360.2|35
1636706570000|2021-11-12 08:42:50|87412.3|87362.3|87407|87357|87412.3|87362.3|87406.2|87356.2|35
1636706580000|2021-11-12 08:43:00|87406.6|87356.6|87405.5|87355.5|87406.8|87356.8|87404.7|87354.7|37
1636706590000|2021-11-12 08:43:10|87405.4|87355.4|87390|87340|87406.3|87356.3|87388.8|87338.8|45
1636706600000|2021-11-12 08:43:20|87389.8|87339.8|87373.8|87323.8|87389.8|87339.8|87372.4|87322.4|55
1636706610000|2021-11-12 08:43:30|87373.7|87323.7|87370.6|87320.6|87375.7|87325.7|87370.1|87320.1|58
1636706620000|2021-11-12 08:43:40|87370.4|87320.4|87366|87316|87371.3|87321.3|87363.7|87313.7|48
1636706630000|2021-11-12 08:43:50|87366.3|87316.3|87329|87279|87366.3|87316.3|87328.1|87278.1|58
1636706640000|2021-11-12 08:44:00|87328.8|87278.8|87331.4|87281.4|87337.4|87287.4|87328.8|87278.8|61
1636706650000|2021-11-12 08:44:10|87331.7|87281.7|87330.7|87280.7|87332.4|87282.4|87328.6|87278.6|35
1636706660000|2021-11-12 08:44:20|87330.6|87280.6|87332.8|87282.8|87333.7|87283.7|87330.5|87280.5|36
1636706670000|2021-11-12 08:44:30|87332.9|87282.9|87331.7|87281.7|87332.9|87282.9|87329.7|87279.7|34
1636706680000|2021-11-12 08:44:40|87331.5|87281.5|87328.9|87278.9|87331.7|87281.7|87328.6|87278.6|46
1636706690000|2021-11-12 08:44:50|87328.8|87278.8|87328.9|87278.9|87329.8|87279.8|87328.8|87278.8|24
1636706700000|2021-11-12 08:45:00|87328.8|87278.8|87333.1|87283.1|87333.1|87283.1|87328.8|87278.8|45
1636706710000|2021-11-12 08:45:10|87333.2|87283.2|87332.2|87282.2|87338.3|87288.3|87330.9|87280.9|49
1636706720000|2021-11-12 08:45:20|87332|87282|87343.5|87293.5|87343.5|87293.5|87332|87282|48
1636706730000|2021-11-12 08:45:30|87341.7|87291.7|87348.9|87298.9|87348.9|87298.9|87339.6|87289.6|57
1636706740000|2021-11-12 08:45:40|87349.9|87299.9|87341.2|87316.2|87353.4|87316.3|87340.4|87298.1|55
1636706750000|2021-11-12 08:45:50|87341.7|87316.7|87348.9|87298.9|87354.7|87316.7|87341.7|87298.8|51
1636706760000|2021-11-12 08:46:00|87349.2|87299.2|87352.3|87302.3|87355.3|87305.3|87347.6|87297.6|53
1636706770000|2021-11-12 08:46:10|87351.9|87301.9|87351.8|87301.8|87355.2|87305.2|87351.8|87301.8|34
1636706780000|2021-11-12 08:46:20|87351.4|87301.4|87351.2|87301.2|87356.1|87316.5|87339.8|87300.8|49
1636706790000|2021-11-12 08:46:30|87351.4|87301.4|87347.9|87297.9|87352.4|87302.4|87347.9|87297.9|41
1636706800000|2021-11-12 08:46:40|87347.7|87297.7|87347.3|87297.3|87347.7|87297.7|87346.2|87296.2|36
1636706810000|2021-11-12 08:46:50|87347.4|87297.4|87351.2|87301.2|87354.8|87304.8|87347.1|87297.1|52
1636706820000|2021-11-12 08:47:00|87351.1|87301.1|87345.9|87295.9|87352.6|87302.6|87345.9|87295.9|42
1636706830000|2021-11-12 08:47:10|87347.1|87297.1|87356.7|87306.7|87360.7|87310.7|87346.8|87296.8|50
1636706840000|2021-11-12 08:47:20|87356.6|87306.6|87358.9|87308.9|87358.9|87308.9|87356.2|87306.2|33
1636706850000|2021-11-12 08:47:30|87358.7|87308.7|87346.4|87296.4|87358.7|87308.7|87346.4|87296.4|36
1636706860000|2021-11-12 08:47:40|87346.5|87296.5|87349.2|87299.2|87350|87300|87346|87296|45
1636706870000|2021-11-12 08:47:50|87349.1|87299.1|87347.5|87297.5|87350.2|87300.2|87346.7|87296.7|46
1636706880000|2021-11-12 08:48:00|87346.1|87296.1|87334.8|87284.8|87347.9|87297.9|87334.6|87284.6|53
1636706890000|2021-11-12 08:48:10|87335.3|87285.3|87336.5|87286.5|87337.6|87287.6|87333.9|87283.9|53
1636706900000|2021-11-12 08:48:20|87336.2|87286.2|87327.4|87277.4|87337.6|87287.6|87323.3|87273.3|55
1636706910000|2021-11-12 08:48:30|87327.3|87277.3|87331.7|87281.7|87332.1|87293.2|87318.2|87275.2|55
1636706920000|2021-11-12 08:48:40|87331.6|87281.6|87327.5|87277.5|87332.8|87282.8|87322.4|87272.4|55
1636706930000|2021-11-12 08:48:50|87326.7|87276.7|87326.2|87276.2|87331.4|87281.4|87325.6|87275.6|53
1636706940000|2021-11-12 08:49:00|87326.4|87276.4|87338.2|87288.2|87339.5|87303.2|87326.3|87276.4|51
1636706950000|2021-11-12 08:49:10|87337.2|87287.2|87340|87290|87341.1|87291.1|87337.2|87287.2|34
1636706960000|2021-11-12 08:49:20|87340.6|87290.6|87341.8|87291.8|87342.4|87292.4|87340.5|87290.5|37
1636706970000|2021-11-12 08:49:30|87342.1|87292.1|87343|87293|87343.2|87293.2|87341.6|87291.6|24
1636706980000|2021-11-12 08:49:40|87342.8|87292.8|87347.3|87297.3|87348.6|87307.2|87331.3|87292.5|51
1636706990000|2021-11-12 08:49:50|87347.8|87297.8|87358.1|87308.1|87359.6|87320.1|87335|87297.8|47
1636707000000|2021-11-12 08:50:00|87357.9|87307.9|87356|87306|87361.1|87311.1|87353.9|87303.9|34
1636707010000|2021-11-12 08:50:10|87356.4|87306.4|87357.9|87307.9|87357.9|87319|87342.4|87303.6|49
1636707020000|2021-11-12 08:50:20|87357.3|87307.3|87348.7|87298.7|87357.9|87316.6|87340.4|87297.9|50
1636707030000|2021-11-12 08:50:30|87347.7|87297.7|87344.9|87294.9|87349.8|87299.8|87342.9|87292.9|53
1636707040000|2021-11-12 08:50:40|87344.1|87294.1|87329.2|87279.2|87344.8|87306.8|87327.3|87277.3|58
1636707050000|2021-11-12 08:50:50|87327.3|87277.3|87322.3|87272.3|87327.3|87277.3|87315.2|87265.2|51
1636707060000|2021-11-12 08:51:00|87322.2|87272.2|87324.9|87274.9|87324.9|87274.9|87318.8|87268.8|42
1636707070000|2021-11-12 08:51:10|87325.3|87275.3|87313.7|87263.7|87325.3|87275.3|87313.1|87263.1|30
1636707080000|2021-11-12 08:51:20|87313.9|87263.9|87299.5|87249.5|87316.1|87266.1|87295.3|87245.3|56
1636707090000|2021-11-12 08:51:30|87299.1|87249.1|87295.6|87245.6|87299.9|87265.7|87288|87243.5|56
1636707100000|2021-11-12 08:51:40|87295.5|87245.5|87310.7|87260.7|87311.4|87261.4|87294.8|87244.8|37
1636707110000|2021-11-12 08:51:50|87310.2|87260.2|87310.8|87260.8|87319.6|87277|87302|87257.9|60
1636707120000|2021-11-12 08:52:00|87312|87262|87311.3|87261.3|87314.8|87264.8|87308.4|87258.4|57
1636707130000|2021-11-12 08:52:10|87310.8|87260.8|87312.6|87262.6|87313.1|87263.1|87310.4|87260.4|46
1636707140000|2021-11-12 08:52:20|87312.5|87262.5|87307.7|87257.7|87312.8|87262.8|87305.8|87255.8|44
1636707150000|2021-11-12 08:52:30|87307.8|87257.8|87316.4|87266.4|87316.8|87277|87297.2|87257.7|49
1636707160000|2021-11-12 08:52:40|87314.2|87264.2|87326.2|87276.2|87326.2|87276.2|87314.2|87264.2|55
1636707170000|2021-11-12 08:52:50|87324|87274|87333.4|87283.4|87335|87297.2|87322.2|87274|56
1636707180000|2021-11-12 08:53:00|87333.8|87283.8|87326.8|87276.8|87334.9|87284.9|87325.8|87275.8|53
1636707190000|2021-11-12 08:53:10|87327.1|87277.1|87329.1|87279.1|87332.7|87282.7|87325.1|87275.1|50
1636707200000|2021-11-12 08:53:20|87329.4|87279.4|87312.8|87262.8|87329.4|87279.4|87311.4|87261.4|55
1636707210000|2021-11-12 08:53:30|87311.8|87261.8|87316.9|87266.9|87317.2|87267.2|87310.2|87260.2|42
1636707220000|2021-11-12 08:53:40|87317|87267|87309.1|87259.1|87317.4|87267.4|87307.8|87257.8|61
1636707230000|2021-11-12 08:53:50|87309.3|87259.3|87314.2|87264.2|87315.5|87277.3|87300.6|87255.2|49
1636707240000|2021-11-12 08:54:00|87314|87264|87316.9|87266.9|87316.9|87266.9|87313.1|87263.1|46
1636707250000|2021-11-12 08:54:10|87317.1|87267.1|87311.6|87261.6|87317.1|87278.6|87303.3|87259.4|57
1636707260000|2021-11-12 08:54:20|87311.3|87261.3|87312|87262|87314|87264|87309.8|87259.8|50
1636707270000|2021-11-12 08:54:30|87312.5|87262.5|87311.9|87261.9|87313.1|87263.1|87310.5|87260.5|43
1636707280000|2021-11-12 08:54:40|87313.7|87263.7|87312|87262|87315.1|87277|87302|87256.1|55
1636707290000|2021-11-12 08:54:50|87311.5|87261.5|87306.9|87256.9|87312.2|87262.2|87303.7|87253.7|72
1636707300000|2021-11-12 08:55:00|87306.5|87256.5|87310.5|87260.5|87311.6|87274|87297.9|87254.5|49
1636707310000|2021-11-12 08:55:10|87311.3|87261.3|87313.2|87263.2|87313.3|87274.2|87298.5|87260.7|36
1636707320000|2021-11-12 08:55:20|87313.3|87263.3|87311.9|87261.9|87313.3|87263.3|87310.1|87260.1|36
1636707330000|2021-11-12 08:55:30|87311.6|87261.6|87302.9|87252.9|87316.3|87266.3|87301.7|87251.7|59
1636707340000|2021-11-12 08:55:40|87302.1|87252.1|87301.7|87251.7|87304.1|87254.1|87300.4|87250.4|33
1636707350000|2021-11-12 08:55:50|87301.3|87251.3|87304.1|87254.1|87306.1|87256.1|87301.2|87251.2|34
1636707360000|2021-11-12 08:56:00|87303.6|87253.6|87299.8|87249.8|87305.1|87265.2|87287.8|87249.5|48
1636707370000|2021-11-12 08:56:10|87299.4|87249.4|87281.5|87231.5|87300.7|87250.7|87279|87229|52
1636707380000|2021-11-12 08:56:20|87281.3|87231.3|87261.6|87236.6|87282.2|87237|87261.6|87222.5|38
1636707390000|2021-11-12 08:56:30|87261.8|87236.8|87281.1|87231.1|87281.1|87236.8|87261.8|87222.6|43
1636707400000|2021-11-12 08:56:40|87281.6|87231.6|87288|87238|87289.3|87239.3|87281.6|87231.6|49
1636707410000|2021-11-12 08:56:50|87288.2|87238.2|87298.9|87248.9|87299.1|87249.1|87288.2|87238.2|47
1636707420000|2021-11-12 08:57:00|87298.6|87248.6|87294.6|87244.6|87298.8|87248.8|87293.2|87243.2|56
1636707430000|2021-11-12 08:57:10|87294.5|87244.5|87287.2|87262.2|87301.7|87262.2|87284.6|87244.5|53
1636707440000|2021-11-12 08:57:20|87283.3|87258.3|87303|87253|87303.4|87260.4|87283.3|87247.4|45
1636707450000|2021-11-12 08:57:30|87303.1|87253.1|87309.4|87259.4|87309.7|87259.7|87301.9|87251.9|45
1636707460000|2021-11-12 08:57:40|87308.3|87258.3|87307.7|87257.7|87314|87275.9|87300.2|87256.4|60
1636707470000|2021-11-12 08:57:50|87308.1|87258.1|87292.7|87242.7|87309.5|87259.5|87291.8|87241.8|51
1636707480000|2021-11-12 08:58:00|87291.7|87241.7|87294|87244|87298.5|87248.5|87291.7|87241.7|50
1636707490000|2021-11-12 08:58:10|87292.8|87242.8|87294.6|87244.6|87295.1|87245.1|87292.3|87242.3|54
1636707500000|2021-11-12 08:58:20|87294.4|87244.4|87298.1|87248.1|87300|87263.5|87287.1|87244.4|51
1636707510000|2021-11-12 08:58:30|87298.4|87248.4|87301|87251|87302|87252|87298|87248|45
1636707520000|2021-11-12 08:58:40|87300.2|87250.2|87299.7|87249.7|87301.2|87251.2|87297.7|87247.7|39
1636707530000|2021-11-12 08:58:50|87296.1|87246.1|87308.4|87258.4|87310.4|87260.4|87283.7|87243.9|64
1636707540000|2021-11-12 08:59:00|87308.6|87258.6|87313|87263|87316.6|87266.6|87308.5|87258.5|58
1636707550000|2021-11-12 08:59:10|87313.1|87263.1|87317.2|87267.2|87319.2|87269.2|87313.1|87263.1|47
1636707560000|2021-11-12 08:59:20|87316.6|87266.6|87317|87267|87318.4|87268.4|87315.6|87265.6|37
1636707570000|2021-11-12 08:59:30|87317.3|87267.3|87313.2|87288.2|87325.1|87288.5|87312.4|87267.1|51
1636707580000|2021-11-12 08:59:40|87313|87288|87318.1|87268.1|87325|87288.6|87313|87267.4|52
1636707590000|2021-11-12 08:59:50|87318.5|87268.5|87324.5|87274.5|87325.1|87275.1|87318.3|87268.3|42
1636707600000|2021-11-12 09:00:00|87324.2|87274.2|87330.2|87280.2|87331.8|87293.3|87316.9|87273.2|57
1636707610000|2021-11-12 09:00:10|87330|87280|87316.2|87291.2|87332.9|87291.6|87313.5|87276.5|40
1636707620000|2021-11-12 09:00:20|87316.3|87291.3|87332.6|87282.6|87333.8|87291.3|87311.3|87272.8|52
1636707630000|2021-11-12 09:00:30|87332.9|87282.9|87343.8|87293.8|87343.8|87293.8|87332.9|87282.9|45
1636707640000|2021-11-12 09:00:40|87342.9|87292.9|87345.4|87295.4|87348.3|87309.9|87333|87292.7|58
1636707650000|2021-11-12 09:00:50|87344.8|87294.8|87345.4|87295.4|87345.4|87306.8|87328.9|87290.7|47
1636707660000|2021-11-12 09:01:00|87345.1|87295.1|87345.4|87295.4|87349.2|87299.2|87344.6|87294.6|44
1636707670000|2021-11-12 09:01:10|87345.5|87295.5|87346.4|87296.4|87346.8|87296.8|87344.9|87294.9|29
1636707680000|2021-11-12 09:01:20|87346.7|87296.7|87343.1|87293.1|87346.7|87296.7|87342.3|87292.3|30
1636707690000|2021-11-12 09:01:30|87343|87293|87337.3|87287.3|87343.8|87300.9|87325|87284.7|43
1636707700000|2021-11-12 09:01:40|87337.4|87287.4|87336.3|87286.3|87337.7|87287.7|87333.6|87283.6|48
1636707710000|2021-11-12 09:01:50|87335.8|87285.8|87334.4|87284.4|87336.6|87286.6|87333.6|87283.6|58
1636707720000|2021-11-12 09:02:00|87334.7|87284.7|87334.5|87284.5|87334.7|87284.7|87330.5|87280.5|44
1636707730000|2021-11-12 09:02:10|87335.3|87285.3|87339.8|87289.8|87341.9|87303.3|87323|87285.3|46
1636707740000|2021-11-12 09:02:20|87339.9|87289.9|87338.7|87288.7|87339.9|87300.5|87323.6|87286.2|38
1636707750000|2021-11-12 09:02:30|87338.8|87288.8|87330.5|87305.5|87342.3|87305.6|87330.5|87288.8|31
1636707760000|2021-11-12 09:02:40|87330.6|87305.6|87346|87296|87346|87309.3|87329.9|87293.3|34
1636707770000|2021-11-12 09:02:50|87346.7|87296.7|87336|87311|87347.5|87311.6|87333.8|87296.7|34
1636707780000|2021-11-12 09:03:00|87336.1|87311.1|87337.5|87312.5|87337.6|87312.6|87335.4|87310.4|31
1636707790000|2021-11-12 09:03:10|87337.4|87312.4|87333|87308|87357.8|87320.2|87333|87293.1|49
1636707800000|2021-11-12 09:03:20|87346.4|87296.4|87346.8|87296.8|87347.4|87308.9|87333|87295.6|40
1636707810000|2021-11-12 09:03:30|87346.2|87296.2|87348|87298|87349.4|87299.4|87345.9|87295.9|29
1636707820000|2021-11-12 09:03:40|87347.5|87297.5|87346.6|87296.6|87349.6|87299.6|87345|87295|41
1636707830000|2021-11-12 09:03:50|87346.5|87296.5|87352.2|87302.2|87353.4|87314.8|87339.8|87296.3|35
1636707840000|2021-11-12 09:04:00|87352.7|87302.7|87341.4|87316.4|87353.8|87316.4|87340.9|87301.7|28
1636707850000|2021-11-12 09:04:10|87341.3|87316.3|87360.8|87310.8|87361.4|87321.8|87340.2|87304.1|42
1636707860000|2021-11-12 09:04:20|87360.4|87310.4|87368.5|87318.5|87369.4|87331.9|87355.6|87310.4|47
1636707870000|2021-11-12 09:04:30|87368.4|87318.4|87367|87317|87371.5|87321.5|87367|87317|39
1636707880000|2021-11-12 09:04:40|87366.9|87316.9|87356.5|87331.5|87369.7|87332.2|87356.4|87316.9|32
1636707890000|2021-11-12 09:04:50|87356.4|87331.4|87376.5|87326.5|87377.8|87338|87356.4|87323.2|34
1636707900000|2021-11-12 09:05:00|87376|87326|87359|87334|87376|87335.1|87358.5|87320|38
1636707910000|2021-11-12 09:05:10|87358.5|87333.5|87372.2|87322.2|87372.5|87334.9|87358.5|87321.1|22
1636707920000|2021-11-12 09:05:20|87371.9|87321.9|87375.4|87325.4|87376.9|87326.9|87370.4|87320.4|29
1636707930000|2021-11-12 09:05:30|87375.6|87325.6|87361.5|87336.5|87377.3|87336.6|87361.5|87323.3|34
1636707940000|2021-11-12 09:05:40|87361.6|87336.6|87361.7|87336.7|87362|87337|87361.2|87336.2|12
1636707950000|2021-11-12 09:05:50|87362.1|87337.1|87359.6|87334.6|87371.1|87337.1|87357.9|87318.8|24
1636707960000|2021-11-12 09:06:00|87360.1|87335.1|87360.9|87335.9|87375.5|87338.2|87359.5|87322|42
1636707970000|2021-11-12 09:06:10|87361.1|87336.1|87363.9|87338.9|87377.9|87339|87360.3|87324|34
1636707980000|2021-11-12 09:06:20|87363.7|87338.7|87365.3|87340.3|87380.6|87343|87363.7|87326.2|47
1636707990000|2021-11-12 09:06:30|87365.5|87340.5|87369.8|87344.8|87370.7|87345.7|87365.5|87340.5|25
1636708000000|2021-11-12 09:06:40|87370.2|87345.2|87384.9|87334.9|87387|87349.1|87370.1|87333.8|36
1636708010000|2021-11-12 09:06:50|87385.4|87335.4|87381.9|87331.9|87385.4|87335.4|87380.4|87330.4|32
1636708020000|2021-11-12 09:07:00|87381.8|87331.8|87381.3|87331.3|87382.5|87332.5|87381.3|87331.3|20
1636708030000|2021-11-12 09:07:10|87381.8|87331.8|87382.3|87332.3|87383.2|87345.7|87370.2|87327.8|50
1636708040000|2021-11-12 09:07:20|87382.4|87332.4|87362|87337|87393.4|87354.2|87362|87323.8|45
1636708050000|2021-11-12 09:07:30|87362.1|87337.1|87370.8|87320.8|87373.6|87337.1|87357.2|87314.5|48
1636708060000|2021-11-12 09:07:40|87370.7|87320.7|87373.8|87323.8|87374.4|87336.9|87360.8|87320.7|33
1636708070000|2021-11-12 09:07:50|87373.7|87323.7|87365.8|87340.8|87379.4|87342|87361.6|87321.9|40
1636708080000|2021-11-12 09:08:00|87365.9|87340.9|87384|87334|87384|87346.9|87365.9|87327.4|37
1636708090000|2021-11-12 09:08:10|87369.2|87344.2|87375.7|87325.7|87380.1|87344.2|87367.1|87324.8|35
1636708100000|2021-11-12 09:08:20|87375.8|87325.8|87383.7|87333.7|87384.7|87346.1|87368.8|87325.8|42
1636708110000|2021-11-12 09:08:30|87384.3|87334.3|87371.2|87346.2|87384.3|87348.6|87371.2|87334.3|20
1636708120000|2021-11-12 09:08:40|87371.3|87346.3|87387.5|87337.5|87392.6|87355.8|87371.3|87335.2|50
1636708130000|2021-11-12 09:08:50|87383.5|87333.5|87388.7|87338.7|87388.7|87338.7|87381.9|87331.9|50
1636708140000|2021-11-12 09:09:00|87386.9|87336.9|87384.6|87334.6|87391.4|87341.4|87383.2|87333.2|35
1636708150000|2021-11-12 09:09:10|87385.2|87335.2|87384.7|87334.7|87387.4|87337.4|87381.4|87331.4|34
1636708160000|2021-11-12 09:09:20|87384.6|87334.6|87384.3|87334.3|87385.6|87335.6|87382|87332|32
1636708170000|2021-11-12 09:09:30|87384.6|87334.6|87382.5|87332.5|87386|87336|87382|87332|30
1636708180000|2021-11-12 09:09:40|87383.8|87333.8|87385.6|87335.6|87386|87336|87382.1|87332.1|29
1636708190000|2021-11-12 09:09:50|87383.9|87333.9|87382|87332|87383.9|87333.9|87378.4|87328.4|48
1636708200000|2021-11-12 09:10:00|87381.8|87331.8|87380.2|87330.2|87382.3|87343.2|87367.3|87325.6|60
1636708210000|2021-11-12 09:10:10|87367.6|87342.6|87381.3|87331.3|87381.9|87344.4|87367|87330.1|32
1636708220000|2021-11-12 09:10:20|87381.8|87331.8|87380.5|87330.5|87382.1|87332.1|87379.4|87329.4|26
1636708230000|2021-11-12 09:10:30|87381.5|87331.5|87376.6|87326.6|87381.5|87331.5|87376|87326|58
1636708240000|2021-11-12 09:10:40|87377.8|87327.8|87378.6|87328.6|87380.1|87330.1|87377.1|87327.1|38
1636708250000|2021-11-12 09:10:50|87378.5|87328.5|87369.2|87319.2|87379.4|87329.4|87369.2|87319.2|37
1636708260000|2021-11-12 09:11:00|87369.7|87319.7|87362.7|87312.7|87370.1|87320.1|87362|87312|46
1636708270000|2021-11-12 09:11:10|87363.3|87313.3|87363.1|87313.1|87365.4|87315.4|87361.8|87311.8|41
1636708280000|2021-11-12 09:11:20|87363.2|87313.2|87368.5|87318.5|87370.5|87320.5|87362.6|87312.6|49
1636708290000|2021-11-12 09:11:30|87367.7|87317.7|87364.2|87314.2|87367.7|87317.7|87361.5|87311.5|45
1636708300000|2021-11-12 09:11:40|87364.3|87314.3|87362.7|87312.7|87365|87315|87361.9|87311.9|48
1636708310000|2021-11-12 09:11:50|87363.2|87313.2|87350|87300|87364|87314|87349.3|87299.3|44
1636708320000|2021-11-12 09:12:00|87350.4|87300.4|87355.6|87305.6|87357.2|87319.5|87344.5|87300.4|46
1636708330000|2021-11-12 09:12:10|87356.3|87306.3|87354.2|87304.2|87356.6|87306.6|87353.3|87303.3|44
1636708340000|2021-11-12 09:12:20|87354.3|87304.3|87357.4|87307.4|87357.7|87320.1|87344.4|87303.7|36
1636708350000|2021-11-12 09:12:30|87357.9|87307.9|87362.4|87312.4|87362.5|87324|87346.7|87306.4|44
1636708360000|2021-11-12 09:12:40|87362.6|87312.6|87358.8|87308.8|87362.8|87312.8|87358|87308|42
1636708370000|2021-11-12 09:12:50|87358.9|87308.9|87359.3|87309.3|87360.3|87310.3|87357.7|87307.7|31
1636708380000|2021-11-12 09:13:00|87359.5|87309.5|87365.4|87315.4|87365.4|87315.4|87359.5|87309.5|46
1636708390000|2021-11-12 09:13:10|87365.5|87315.5|87355.7|87330.7|87369.7|87331.1|87355.5|87314.8|31
1636708400000|2021-11-12 09:13:20|87356.3|87331.3|87366.5|87316.5|87367.5|87332.1|87355.6|87316.5|26
1636708410000|2021-11-12 09:13:30|87366.2|87316.2|87366.2|87316.2|87366.8|87316.8|87364.4|87314.4|36
1636708420000|2021-11-12 09:13:40|87366.1|87316.1|87363.1|87313.1|87366.1|87327.2|87349.7|87309.9|41
1636708430000|2021-11-12 09:13:50|87362.9|87312.9|87361.9|87311.9|87363.5|87313.5|87361.8|87311.8|33
1636708440000|2021-11-12 09:14:00|87361.6|87311.6|87359.8|87309.8|87362.2|87322.6|87346.3|87309.3|42
1636708450000|2021-11-12 09:14:10|87359.7|87309.7|87366.3|87316.3|87366.8|87325.6|87347|87309.7|33
1636708460000|2021-11-12 09:14:20|87366|87316|87366.5|87316.5|87368.2|87329.8|87352.7|87312.7|47
1636708470000|2021-11-12 09:14:30|87367.3|87317.3|87355.1|87330.1|87367.9|87332|87354.6|87317|34
1636708480000|2021-11-12 09:14:40|87355.3|87330.3|87358.8|87333.8|87371.2|87333.8|87354.7|87318.6|32
1636708490000|2021-11-12 09:14:50|87358.5|87333.5|87359.7|87334.7|87373.8|87335.2|87358.5|87323.4|26
1636708500000|2021-11-12 09:15:00|87362.1|87337.1|87402.8|87352.8|87403.5|87353.5|87362.1|87324.4|58
1636708510000|2021-11-12 09:15:10|87402.9|87352.9|87403.5|87353.5|87407.1|87357.1|87400.2|87350.2|48
1636708520000|2021-11-12 09:15:20|87403.4|87353.4|87404.7|87354.7|87405.8|87355.8|87400.5|87350.5|40
1636708530000|2021-11-12 09:15:30|87404.8|87354.8|87402.6|87352.6|87406.8|87356.8|87399.6|87349.6|36
1636708540000|2021-11-12 09:15:40|87402|87352|87403.3|87353.3|87404.1|87354.1|87401.8|87351.8|35
1636708550000|2021-11-12 09:15:50|87403.4|87353.4|87405|87355|87406.5|87356.5|87402|87352|36
1636708560000|2021-11-12 09:16:00|87404.2|87354.2|87405.8|87355.8|87407.6|87357.6|87402|87352|43
1636708570000|2021-11-12 09:16:10|87405.7|87355.7|87405.2|87355.2|87405.7|87355.7|87400.4|87350.4|35
1636708580000|2021-11-12 09:16:20|87405.3|87355.3|87408.4|87358.4|87410.6|87360.6|87405.3|87355.3|39
1636708590000|2021-11-12 09:16:30|87409|87359|87413.4|87363.4|87413.5|87363.5|87408|87358|30
1636708600000|2021-11-12 09:16:40|87414.2|87364.2|87413.8|87363.8|87414.8|87364.8|87412.3|87362.3|32
1636708610000|2021-11-12 09:16:50|87401.8|87376.8|87400.4|87375.4|87414.8|87376.9|87400.3|87362.9|43
1636708620000|2021-11-12 09:17:00|87400.3|87375.3|87413.3|87363.3|87413.7|87375.3|87396.3|87361.2|48
1636708630000|2021-11-12 09:17:10|87413.4|87363.4|87418.3|87368.3|87421.9|87371.9|87413.1|87363.1|46
1636708640000|2021-11-12 09:17:20|87418.5|87368.5|87417.8|87367.8|87419.6|87369.6|87416.9|87366.9|37
1636708650000|2021-11-12 09:17:30|87418.1|87368.1|87422.2|87372.2|87423|87373|87417.3|87367.3|43
1636708660000|2021-11-12 09:17:40|87421.5|87371.5|87425.8|87375.8|87426.1|87376.1|87419.8|87369.8|54
1636708670000|2021-11-12 09:17:50|87425.3|87375.3|87431|87381|87431|87381|87425|87375|37
1636708680000|2021-11-12 09:18:00|87430.8|87380.8|87431.7|87381.7|87432.9|87382.9|87427.6|87377.6|46
1636708690000|2021-11-12 09:18:10|87431.6|87381.6|87421.5|87396.5|87435.7|87397.4|87420.9|87379|47
1636708700000|2021-11-12 09:18:20|87435|87385|87429.3|87379.3|87438.5|87388.5|87428.6|87378.6|53
1636708710000|2021-11-12 09:18:30|87429.2|87379.2|87425.1|87375.1|87429.8|87379.8|87421.6|87371.6|48
1636708720000|2021-11-12 09:18:40|87424.2|87374.2|87417.9|87367.9|87424.2|87374.2|87416.3|87366.3|50
1636708730000|2021-11-12 09:18:50|87417.8|87367.8|87421.6|87371.6|87423.1|87373.1|87416.4|87366.4|36
1636708740000|2021-11-12 09:19:00|87421|87371|87422|87372|87423.3|87373.3|87418.8|87368.8|32
1636708750000|2021-11-12 09:19:10|87422.2|87372.2|87419.4|87369.4|87422.5|87372.5|87417.8|87367.8|42
1636708760000|2021-11-12 09:19:20|87419.3|87369.3|87411.5|87361.5|87419.3|87369.3|87411.5|87361.5|39
1636708770000|2021-11-12 09:19:30|87412.6|87362.6|87404.6|87354.6|87412.6|87362.6|87403.4|87353.4|52
1636708780000|2021-11-12 09:19:40|87395.1|87345.1|87377.6|87327.6|87395.1|87345.1|87377.1|87327.1|52
1636708790000|2021-11-12 09:19:50|87377.7|87327.7|87374.3|87324.3|87378.4|87328.4|87371|87321|63
1636708800000|2021-11-12 09:20:00|87373.3|87323.3|87378|87328|87378.5|87328.5|87373.3|87323.3|54
1636708810000|2021-11-12 09:20:10|87378.6|87328.6|87382.4|87332.4|87384.3|87334.3|87377.2|87327.2|44
1636708820000|2021-11-12 09:20:20|87381.2|87331.2|87377.9|87327.9|87381.7|87331.7|87377.5|87327.5|37
1636708830000|2021-11-12 09:20:30|87378.5|87328.5|87386.9|87336.9|87388.2|87338.2|87378.5|87328.5|52
1636708840000|2021-11-12 09:20:40|87386.6|87336.6|87389.6|87339.6|87389.6|87339.6|87383.9|87333.9|46
1636708850000|2021-11-12 09:20:50|87389.4|87339.4|87390.6|87340.6|87393.6|87343.6|87388.8|87338.8|50
1636708860000|2021-11-12 09:21:00|87391.1|87341.1|87386.4|87336.4|87393.6|87343.6|87385.8|87335.8|47
1636708870000|2021-11-12 09:21:10|87386.7|87336.7|87392.1|87342.1|87392.1|87342.1|87386.7|87336.7|39
1636708880000|2021-11-12 09:21:20|87392.6|87342.6|87398.5|87348.5|87398.5|87348.5|87391.7|87341.7|48
1636708890000|2021-11-12 09:21:30|87399.4|87349.4|87407.3|87357.3|87407.3|87357.3|87397.9|87347.9|37
1636708900000|2021-11-12 09:21:40|87405.2|87355.2|87395.9|87345.9|87407|87357|87394.8|87344.8|54
1636708910000|2021-11-12 09:21:50|87396.1|87346.1|87398.6|87348.6|87399.2|87349.2|87395.8|87345.8|36
1636708920000|2021-11-12 09:22:00|87398.3|87348.3|87398.4|87348.4|87400.2|87350.2|87394.5|87344.5|50
1636708930000|2021-11-12 09:22:10|87398.6|87348.6|87404.9|87354.9|87405.8|87355.8|87398.3|87348.3|37
1636708940000|2021-11-12 09:22:20|87404.7|87354.7|87401|87351|87406.9|87356.9|87396.2|87346.2|49
1636708950000|2021-11-12 09:22:30|87401.7|87351.7|87400.4|87350.4|87401.7|87351.7|87399|87349|36
1636708960000|2021-11-12 09:22:40|87400.3|87350.3|87406.6|87356.6|87407.4|87357.4|87400.3|87350.3|49
1636708970000|2021-11-12 09:22:50|87407.6|87357.6|87409.7|87359.7|87410.9|87360.9|87406.5|87356.5|41
1636708980000|2021-11-12 09:23:00|87409.5|87359.5|87420.9|87370.9|87420.9|87370.9|87407.4|87357.4|53
1636708990000|2021-11-12 09:23:10|87421.2|87371.2|87423.6|87373.6|87427.1|87377.1|87420.7|87370.7|40
1636709000000|2021-11-12 09:23:20|87422.1|87372.1|87418.8|87368.8|87424.3|87374.3|87416.5|87366.5|50
1636709010000|2021-11-12 09:23:30|87419.2|87369.2|87418.7|87368.7|87419.2|87369.2|87416.7|87366.7|39
1636709020000|2021-11-12 09:23:40|87418.5|87368.5|87403.7|87353.7|87419.8|87369.8|87403.6|87353.6|54
1636709030000|2021-11-12 09:23:50|87405.6|87355.6|87408.4|87358.4|87408.8|87358.8|87403.3|87353.3|37
1636709040000|2021-11-12 09:24:00|87407.8|87357.8|87406.6|87356.6|87409.1|87359.1|87405.9|87355.9|39
1636709050000|2021-11-12 09:24:10|87406.5|87356.5|87407.4|87357.4|87407.9|87357.9|87398|87348|49
1636709060000|2021-11-12 09:24:20|87406.6|87356.6|87400.3|87350.3|87408.2|87358.2|87398.6|87348.6|51
1636709070000|2021-11-12 09:24:30|87402.3|87352.3|87401.5|87351.5|87402.9|87352.9|87397.9|87347.9|51
1636709080000|2021-11-12 09:24:40|87401.7|87351.7|87398.1|87348.1|87401.8|87358.8|87383.5|87343.5|36
1636709090000|2021-11-12 09:24:50|87398.2|87348.2|87404.4|87354.4|87404.9|87354.9|87397.9|87347.9|32
1636709100000|2021-11-12 09:25:00|87404.6|87354.6|87403.4|87353.4|87410.9|87360.9|87401.9|87351.9|55
1636709110000|2021-11-12 09:25:10|87402.9|87352.9|87404.7|87354.7|87405.3|87355.3|87399.5|87349.5|43
1636709120000|2021-11-12 09:25:20|87404.4|87354.4|87402.9|87352.9|87404.9|87354.9|87402.2|87352.2|34
1636709130000|2021-11-12 09:25:30|87402.8|87352.8|87404.9|87354.9|87406.1|87356.1|87402.1|87352.1|40
1636709140000|2021-11-12 09:25:40|87404.7|87354.7|87408.5|87358.5|87410.2|87360.2|87404.7|87354.7|36
1636709150000|2021-11-12 09:25:50|87408.4|87358.4|87404.1|87354.1|87409|87359|87401.9|87351.9|42
1636709160000|2021-11-12 09:26:00|87404|87354|87409.5|87359.5|87409.7|87359.7|87403.4|87353.4|45
1636709170000|2021-11-12 09:26:10|87409.7|87359.7|87410.4|87360.4|87410.4|87360.4|87407|87357|29
1636709180000|2021-11-12 09:26:20|87410.5|87360.5|87409.9|87359.9|87411.1|87361.1|87409.1|87359.1|34
1636709190000|2021-11-12 09:26:30|87410.1|87360.1|87417.7|87367.7|87417.9|87367.9|87410.1|87360.1|39
1636709200000|2021-11-12 09:26:40|87417.2|87367.2|87409.2|87359.2|87417.7|87367.7|87408.4|87358.4|36
1636709210000|2021-11-12 09:26:50|87410.3|87360.3|87410.5|87360.5|87411.6|87361.6|87407.7|87357.7|42
1636709220000|2021-11-12 09:27:00|87411.3|87361.3|87408.3|87358.3|87411.3|87361.3|87407.1|87357.1|53
1636709230000|2021-11-12 09:27:10|87408.8|87358.8|87408.5|87358.5|87409|87359|87408.1|87358.1|30
1636709240000|2021-11-12 09:27:20|87408.4|87358.4|87408.7|87358.7|87409|87359|87407.5|87357.5|17
1636709250000|2021-11-12 09:27:30|87408.6|87358.6|87409.3|87359.3|87410.5|87372.9|87392.5|87356.7|38
1636709260000|2021-11-12 09:27:40|87410.4|87360.4|87411|87361|87411.6|87361.6|87409.3|87359.3|24
1636709270000|2021-11-12 09:27:50|87411.1|87361.1|87402.1|87377.1|87415.3|87377.4|87401.8|87361.1|32
1636709280000|2021-11-12 09:28:00|87401.9|87376.9|87409.8|87359.8|87416.2|87376.9|87401.9|87358.6|46
1636709290000|2021-11-12 09:28:10|87409.6|87359.6|87413.3|87363.3|87414.3|87364.3|87409.6|87359.6|35
1636709300000|2021-11-12 09:28:20|87413.4|87363.4|87411.4|87361.4|87413.4|87363.4|87410.9|87360.9|20
1636709310000|2021-11-12 09:28:30|87411.2|87361.2|87413.2|87363.2|87414.4|87364.4|87411.1|87361.1|29
1636709320000|2021-11-12 09:28:40|87413.4|87363.4|87410.6|87360.6|87414.1|87364.1|87409.9|87359.9|24
1636709330000|2021-11-12 09:28:50|87410.9|87360.9|87411.9|87361.9|87411.9|87361.9|87410|87360|30
1636709340000|2021-11-12 09:29:00|87412.2|87362.2|87410.2|87360.2|87412.2|87362.2|87409.2|87359.2|19
1636709350000|2021-11-12 09:29:10|87411.1|87361.1|87409.1|87359.1|87411.1|87361.1|87408.4|87358.4|25
1636709360000|2021-11-12 09:29:20|87409|87359|87409.9|87359.9|87409.9|87359.9|87408|87358|21
1636709370000|2021-11-12 09:29:30|87409.6|87359.6|87391.1|87341.1|87409.6|87359.6|87386.3|87336.3|38
1636709380000|2021-11-12 09:29:40|87391.3|87341.3|87380.2|87330.2|87391.3|87341.3|87378.3|87328.3|44
1636709390000|2021-11-12 09:29:50|87380.3|87330.3|87380.5|87330.5|87382|87332|87378.5|87328.5|39
1636709400000|2021-11-12 09:30:00|87380.1|87330.1|87385.9|87335.9|87385.9|87335.9|87380|87330|32
1636709410000|2021-11-12 09:30:10|87385.6|87335.6|87384.7|87334.7|87385.8|87335.8|87384.1|87334.1|25
1636709420000|2021-11-12 09:30:20|87384.9|87334.9|87390.7|87340.7|87391.8|87341.8|87384.8|87334.8|36
1636709430000|2021-11-12 09:30:30|87390.9|87340.9|87391.9|87341.9|87393.1|87343.1|87389.4|87339.4|40
1636709440000|2021-11-12 09:30:40|87391.6|87341.6|87391.7|87341.7|87392.4|87342.4|87391|87341|23
1636709450000|2021-11-12 09:30:50|87391.5|87341.5|87394|87344|87394.4|87344.4|87391.2|87341.2|26
1636709460000|2021-11-12 09:31:00|87393.4|87343.4|87396.9|87346.9|87396.9|87346.9|87393.4|87343.4|24
1636709470000|2021-11-12 09:31:10|87396.5|87346.5|87387.8|87337.8|87396.7|87346.7|87387.8|87337.8|48
1636709480000|2021-11-12 09:31:20|87388.6|87338.6|87381|87331|87388.6|87338.6|87380.5|87330.5|56
1636709490000|2021-11-12 09:31:30|87381.7|87331.7|87381.8|87331.8|87384.9|87334.9|87380.1|87330.1|46
1636709500000|2021-11-12 09:31:40|87382.1|87332.1|87381.1|87331.1|87382.7|87332.7|87379.4|87329.4|31
1636709510000|2021-11-12 09:31:50|87381.8|87331.8|87380.7|87330.7|87383.4|87333.4|87380.6|87330.6|37
1636709520000|2021-11-12 09:32:00|87381.3|87331.3|87382.3|87332.3|87382.8|87332.8|87380.8|87330.8|24
1636709530000|2021-11-12 09:32:10|87383.5|87333.5|87383|87333|87384|87334|87382.2|87332.2|42
1636709540000|2021-11-12 09:32:20|87382.8|87332.8|87393.7|87343.7|87396.7|87346.7|87382.8|87332.8|43
1636709550000|2021-11-12 09:32:30|87392.7|87342.7|87392.2|87342.2|87394.8|87344.8|87390.4|87340.4|26
1636709560000|2021-11-12 09:32:40|87393.1|87343.1|87393.3|87343.3|87393.9|87343.9|87391.1|87341.1|25
1636709570000|2021-11-12 09:32:50|87393.2|87343.2|87395.5|87345.5|87396.2|87346.2|87392.9|87342.9|36
1636709580000|2021-11-12 09:33:00|87395.3|87345.3|87401.8|87351.8|87401.8|87351.8|87394.9|87344.9|54
1636709590000|2021-11-12 09:33:10|87401.5|87351.5|87398.6|87348.6|87401.5|87351.5|87398|87348|32
1636709600000|2021-11-12 09:33:20|87398.8|87348.8|87400.9|87350.9|87401.4|87351.4|87397.8|87347.8|48
1636709610000|2021-11-12 09:33:30|87400|87350|87404.7|87354.7|87404.7|87354.7|87399.9|87349.9|34
1636709620000|2021-11-12 09:33:40|87405.2|87355.2|87403.5|87353.5|87405.4|87366.6|87391.4|87350.6|28
1636709630000|2021-11-12 09:33:50|87403.8|87353.8|87405.5|87355.5|87407|87357|87395.8|87345.8|43
1636709640000|2021-11-12 09:34:00|87405.6|87355.6|87415.9|87365.9|87417.5|87367.5|87405.6|87355.6|47
1636709650000|2021-11-12 09:34:10|87415.5|87365.5|87414.8|87364.8|87415.5|87365.5|87411.1|87361.1|39
1636709660000|2021-11-12 09:34:20|87414.7|87364.7|87412|87362|87414.7|87364.7|87408.1|87358.1|37
1636709670000|2021-11-12 09:34:30|87412.1|87362.1|87412.3|87362.3|87413.9|87363.9|87411.6|87361.6|33
1636709680000|2021-11-12 09:34:40|87412.2|87362.2|87414.3|87364.3|87414.5|87364.5|87411.8|87361.8|29
1636709690000|2021-11-12 09:34:50|87414.2|87364.2|87414.3|87364.3|87416.1|87366.1|87414|87364|36
1636709700000|2021-11-12 09:35:00|87414|87364|87415.7|87365.7|87416.8|87366.8|87414|87364|36
1636709710000|2021-11-12 09:35:10|87415.1|87365.1|87415.2|87365.2|87417.4|87367.4|87414.5|87364.5|42
1636709720000|2021-11-12 09:35:20|87415.3|87365.3|87417.7|87367.7|87419.7|87369.7|87414.5|87364.5|45
1636709730000|2021-11-12 09:35:30|87418.1|87368.1|87417.6|87367.6|87419.2|87369.2|87414.9|87364.9|44
1636709740000|2021-11-12 09:35:40|87416.6|87366.6|87419.9|87369.9|87421.7|87371.7|87416.6|87366.6|45
1636709750000|2021-11-12 09:35:50|87421.9|87371.9|87421|87371|87422.4|87372.4|87417.1|87367.1|39
1636709760000|2021-11-12 09:36:00|87420.8|87370.8|87426.3|87376.3|87427.1|87377.1|87420.8|87370.8|44
1636709770000|2021-11-12 09:36:10|87426.1|87376.1|87425.2|87375.2|87428.3|87378.3|87425.1|87375.1|39
1636709780000|2021-11-12 09:36:20|87425.4|87375.4|87422.1|87372.1|87429.9|87379.9|87421.2|87371.2|50
1636709790000|2021-11-12 09:36:30|87421.8|87371.8|87433.9|87383.9|87435.1|87385.1|87421.8|87371.8|43
1636709800000|2021-11-12 09:36:40|87433.8|87383.8|87437.7|87387.7|87437.8|87387.8|87433.6|87383.6|20
1636709810000|2021-11-12 09:36:50|87440.5|87390.5|87438.8|87388.8|87440.7|87390.7|87435.8|87385.8|38
1636709820000|2021-11-12 09:37:00|87439|87389|87440.7|87390.7|87441.6|87391.6|87439|87389|30
1636709830000|2021-11-12 09:37:10|87441|87391|87442.5|87392.5|87443.3|87393.3|87433.5|87383.5|48
1636709840000|2021-11-12 09:37:20|87442.4|87392.4|87443.8|87393.8|87444.6|87394.6|87440.9|87390.9|31
1636709850000|2021-11-12 09:37:30|87444|87394|87445.4|87395.4|87446.3|87396.3|87443.4|87393.4|25
1636709860000|2021-11-12 09:37:40|87446.2|87396.2|87445.2|87395.2|87447.4|87397.4|87443.3|87393.3|34
1636709870000|2021-11-12 09:37:50|87445|87395|87446.4|87396.4|87446.7|87396.7|87443.9|87393.9|32
1636709880000|2021-11-12 09:38:00|87446.5|87396.5|87446.6|87396.6|87447.1|87397.1|87445.2|87395.2|23
1636709890000|2021-11-12 09:38:10|87446.7|87396.7|87443.4|87393.4|87447.8|87397.8|87442.4|87392.4|32
1636709900000|2021-11-12 09:38:20|87443.5|87393.5|87434.3|87409.3|87446.6|87409.6|87433.7|87392.2|32
1636709910000|2021-11-12 09:38:30|87434.5|87409.5|87444.6|87394.6|87448.6|87409.9|87433.9|87394.3|36
1636709920000|2021-11-12 09:38:40|87443.8|87393.8|87447.5|87397.5|87449.5|87412.2|87437.2|87393.7|54
1636709930000|2021-11-12 09:38:50|87447.1|87397.1|87431.3|87406.3|87447.5|87406.8|87430.2|87392.6|47
1636709940000|2021-11-12 09:39:00|87431.5|87406.5|87444.2|87394.2|87446.3|87408.2|87431.5|87393.5|35
1636709950000|2021-11-12 09:39:10|87444.6|87394.6|87449.5|87399.5|87450.1|87400.1|87441.7|87391.7|52
1636709960000|2021-11-12 09:39:20|87449.6|87399.6|87449.3|87399.3|87451.4|87410.7|87434.2|87395.9|47
1636709970000|2021-11-12 09:39:30|87449.4|87399.4|87444.9|87394.9|87450.6|87400.6|87443.9|87393.9|44
1636709980000|2021-11-12 09:39:40|87444.7|87394.7|87446.5|87396.5|87447|87408.4|87431.8|87394.7|29
1636709990000|2021-11-12 09:39:50|87446.7|87396.7|87447.6|87397.6|87450.2|87400.2|87445.5|87395.5|39
1636710000000|2021-11-12 09:40:00|87447.8|87397.8|87451.2|87401.2|87454.6|87404.6|87447.6|87397.6|45
1636710010000|2021-11-12 09:40:10|87451.5|87401.5|87442.9|87392.9|87452.4|87402.4|87442.7|87392.7|42
1636710020000|2021-11-12 09:40:20|87441.2|87391.2|87438.8|87388.8|87441.4|87391.4|87438.6|87388.6|44
1636710030000|2021-11-12 09:40:30|87438.2|87388.2|87444|87394|87444|87394|87438.2|87388.2|33
1636710040000|2021-11-12 09:40:40|87443.9|87393.9|87437.1|87412.1|87452|87413.6|87433.3|87392.6|38
1636710050000|2021-11-12 09:40:50|87437.7|87412.7|87450.4|87400.4|87454|87414.9|87437.3|87397.6|37
1636710060000|2021-11-12 09:41:00|87451.9|87401.9|87460.2|87410.2|87460.7|87424.5|87446.9|87401.9|43
1636710070000|2021-11-12 09:41:10|87459.9|87409.9|87465.7|87415.7|87468.8|87430.7|87445.9|87407.1|46
1636710080000|2021-11-12 09:41:20|87465.6|87415.6|87463.8|87413.8|87466.1|87416.1|87459.8|87409.8|63
1636710090000|2021-11-12 09:41:30|87464|87414|87466.7|87416.7|87468|87418|87461.3|87411.3|53
1636710100000|2021-11-12 09:41:40|87467.4|87417.4|87472.2|87422.2|87475.4|87425.4|87466.5|87416.5|46
1636710110000|2021-11-12 09:41:50|87472.5|87422.5|87485.6|87435.6|87486.8|87436.8|87470.6|87420.6|46
1636710120000|2021-11-12 09:42:00|87489.9|87439.9|87487.9|87437.9|87492.4|87442.4|87484.5|87434.5|58
1636710130000|2021-11-12 09:42:10|87487.8|87437.8|87483|87433|87488.6|87438.6|87482.3|87432.3|51
1636710140000|2021-11-12 09:42:20|87483.8|87433.8|87482.1|87432.1|87486.1|87436.1|87481.9|87431.9|45
1636710150000|2021-11-12 09:42:30|87482.4|87432.4|87494.1|87444.1|87497.8|87447.8|87481.7|87431.7|48
1636710160000|2021-11-12 09:42:40|87494.2|87444.2|87501.1|87451.1|87504.8|87454.8|87492.5|87442.5|53
1636710170000|2021-11-12 09:42:50|87500.7|87450.7|87496.6|87446.6|87503.9|87453.9|87496.6|87446.6|54
1636710180000|2021-11-12 09:43:00|87497.4|87447.4|87498.1|87448.1|87503.1|87453.1|87495.5|87445.5|50
1636710190000|2021-11-12 09:43:10|87499.3|87449.3|87517.3|87467.3|87519|87469|87499.3|87449.3|49
1636710200000|2021-11-12 09:43:20|87517.5|87467.5|87514|87464|87518.6|87468.6|87512.7|87462.7|49
1636710210000|2021-11-12 09:43:30|87512.5|87462.5|87515.1|87465.1|87515.9|87465.9|87512.5|87462.5|29
1636710220000|2021-11-12 09:43:40|87515.3|87465.3|87517.1|87467.1|87519.2|87469.2|87514.6|87464.6|36
1636710230000|2021-11-12 09:43:50|87517.6|87467.6|87518.2|87468.2|87519.4|87469.4|87517|87467|38
1636710240000|2021-11-12 09:44:00|87518.1|87468.1|87517.3|87467.3|87518.4|87468.4|87513.7|87463.7|47
1636710250000|2021-11-12 09:44:10|87517.7|87467.7|87513.7|87463.7|87519.2|87469.2|87513.7|87463.7|49
1636710260000|2021-11-12 09:44:20|87513.9|87463.9|87512.9|87462.9|87516.5|87466.5|87512.3|87462.3|41
1636710270000|2021-11-12 09:44:30|87511.9|87461.9|87515.4|87465.4|87516.8|87466.8|87511.4|87461.4|38
1636710280000|2021-11-12 09:44:40|87515.1|87465.1|87510.3|87460.3|87517.5|87467.5|87509.3|87459.3|40
1636710290000|2021-11-12 09:44:50|87510.2|87460.2|87513.6|87463.6|87514.2|87464.2|87509.6|87459.6|36
1636710300000|2021-11-12 09:45:00|87513.9|87463.9|87516.6|87466.6|87519|87469|87513.8|87463.8|45
1636710310000|2021-11-12 09:45:10|87516.2|87466.2|87516.1|87466.1|87516.7|87466.7|87514.6|87464.6|33
1636710320000|2021-11-12 09:45:20|87516.2|87466.2|87517.4|87467.4|87519|87469|87515.2|87465.2|44
1636710330000|2021-11-12 09:45:30|87517.3|87467.3|87517.9|87467.9|87520.8|87470.8|87514.4|87464.4|47
1636710340000|2021-11-12 09:45:40|87517.6|87467.6|87511.4|87461.4|87517.9|87467.9|87510.4|87460.4|42
1636710350000|2021-11-12 09:45:50|87511.3|87461.3|87511.7|87461.7|87511.7|87461.7|87504.4|87454.4|60
1636710360000|2021-11-12 09:46:00|87510.3|87460.3|87506.8|87456.8|87510.8|87460.8|87506.4|87456.4|44
1636710370000|2021-11-12 09:46:10|87507.1|87457.1|87509.4|87459.4|87511.1|87461.1|87503.8|87453.8|55
1636710380000|2021-11-12 09:46:20|87510.1|87460.1|87508.7|87458.7|87510.3|87460.3|87507.6|87457.6|47
1636710390000|2021-11-12 09:46:30|87508.3|87458.3|87498.6|87448.6|87509.3|87459.3|87497.6|87447.6|34
1636710400000|2021-11-12 09:46:40|87499.1|87449.1|87491.4|87441.4|87500.1|87450.1|87491.4|87441.4|49
1636710410000|2021-11-12 09:46:50|87492.2|87442.2|87491|87441|87495.6|87445.6|87488.5|87438.5|49
1636710420000|2021-11-12 09:47:00|87491.6|87441.6|87490.8|87440.8|87495.6|87445.6|87489.4|87439.4|50
1636710430000|2021-11-12 09:47:10|87490.9|87440.9|87491|87441|87491.9|87441.9|87487.1|87437.1|48
1636710440000|2021-11-12 09:47:20|87491.6|87441.6|87493.6|87443.6|87494.4|87444.4|87490.9|87440.9|36
1636710450000|2021-11-12 09:47:30|87493.7|87443.7|87486.7|87436.7|87493.8|87443.8|87486.6|87436.6|29
1636710460000|2021-11-12 09:47:40|87486.8|87436.8|87486|87436|87488.2|87438.2|87484.7|87434.7|48
1636710470000|2021-11-12 09:47:50|87486.4|87436.4|87486|87436|87489|87439|87484.1|87434.1|41
1636710480000|2021-11-12 09:48:00|87485.9|87435.9|87480.6|87430.6|87485.9|87435.9|87480.4|87430.4|41
1636710490000|2021-11-12 09:48:10|87482.1|87432.1|87470.3|87420.3|87482.2|87432.2|87469.4|87419.4|53
1636710500000|2021-11-12 09:48:20|87470.6|87420.6|87471.2|87421.2|87471.4|87421.4|87467.7|87417.7|44
1636710510000|2021-11-12 09:48:30|87470.8|87420.8|87475.9|87425.9|87478|87428|87470.2|87420.2|46
1636710520000|2021-11-12 09:48:40|87475.4|87425.4|87471.4|87421.4|87475.4|87425.4|87471.3|87421.3|31
1636710530000|2021-11-12 09:48:50|87471.3|87421.3|87472.4|87422.4|87472.4|87422.4|87469.7|87419.7|25
1636710540000|2021-11-12 09:49:00|87472.5|87422.5|87471.7|87421.7|87473.5|87423.5|87469.9|87419.9|44
1636710550000|2021-11-12 09:49:10|87471.6|87421.6|87469.6|87419.6|87473|87423|87468.2|87418.2|43
1636710560000|2021-11-12 09:49:20|87469.7|87419.7|87476.8|87426.8|87479.5|87429.5|87468.6|87418.6|44
1636710570000|2021-11-12 09:49:30|87476.9|87426.9|87463.3|87413.3|87478|87428|87462|87412|47
1636710580000|2021-11-12 09:49:40|87463.7|87413.7|87461.3|87411.3|87464|87414|87459.6|87409.6|52
1636710590000|2021-11-12 09:49:50|87461.8|87411.8|87461.6|87411.6|87466|87416|87460.8|87410.8|46
1636710600000|2021-11-12 09:50:00|87461|87411|87462.2|87412.2|87462.7|87412.7|87459.7|87409.7|52
1636710610000|2021-11-12 09:50:10|87462.1|87412.1|87462.9|87412.9|87462.9|87412.9|87461.8|87411.8|25
1636710620000|2021-11-12 09:50:20|87463.4|87413.4|87454.9|87404.9|87463.7|87413.7|87454.6|87404.6|34
1636710630000|2021-11-12 09:50:30|87455.8|87405.8|87460|87410|87461.2|87411.2|87454.7|87404.7|33
1636710640000|2021-11-12 09:50:40|87460.8|87410.8|87460.9|87410.9|87460.9|87410.9|87456.4|87406.4|45
1636710650000|2021-11-12 09:50:50|87460|87410|87463.9|87413.9|87464.5|87414.5|87460|87410|38
1636710660000|2021-11-12 09:51:00|87464|87414|87467.6|87417.6|87467.6|87417.6|87463.8|87413.8|25
1636710670000|2021-11-12 09:51:10|87468.1|87418.1|87461.6|87411.6|87468.5|87418.5|87460.7|87410.7|39
1636710680000|2021-11-12 09:51:20|87462.3|87412.3|87457.5|87407.5|87462.4|87412.4|87457.5|87407.5|39
1636710690000|2021-11-12 09:51:30|87457.9|87407.9|87457.7|87407.7|87459.7|87409.7|87457.2|87407.2|44
1636710700000|2021-11-12 09:51:40|87458.1|87408.1|87460.3|87410.3|87461.1|87411.1|87457.4|87407.4|27
1636710710000|2021-11-12 09:51:50|87460.8|87410.8|87460.2|87410.2|87460.8|87410.8|87456.7|87406.7|36
1636710720000|2021-11-12 09:52:00|87460.4|87410.4|87460.2|87410.2|87460.8|87410.8|87459.7|87409.7|22
1636710730000|2021-11-12 09:52:10|87460.3|87410.3|87465.8|87415.8|87466.9|87416.9|87460.3|87410.3|34
1636710740000|2021-11-12 09:52:20|87465.9|87415.9|87464.4|87414.4|87466.2|87416.2|87464.2|87414.2|11
1636710750000|2021-11-12 09:52:30|87464.5|87414.5|87479.1|87429.1|87479.3|87429.3|87463.7|87413.7|42
1636710760000|2021-11-12 09:52:40|87478.2|87428.2|87479.2|87429.2|87479.3|87429.3|87476|87426|40
1636710770000|2021-11-12 09:52:50|87477.8|87427.8|87479.3|87429.3|87479.6|87429.6|87475.6|87425.6|31
1636710780000|2021-11-12 09:53:00|87478.9|87428.9|87478.2|87428.2|87479.7|87429.7|87476.7|87426.7|46
1636710790000|2021-11-12 09:53:10|87478.1|87428.1|87483.7|87433.7|87483.8|87433.8|87476.7|87426.7|33
1636710800000|2021-11-12 09:53:20|87481.9|87431.9|87484.4|87434.4|87485.8|87435.8|87481.9|87431.9|40
1636710810000|2021-11-12 09:53:30|87484.6|87434.6|87482.8|87432.8|87484.7|87434.7|87480.1|87430.1|29
1636710820000|2021-11-12 09:53:40|87482.6|87432.6|87481.1|87431.1|87485.9|87435.9|87481.1|87431.1|37
1636710830000|2021-11-12 09:53:50|87482.1|87432.1|87479.6|87429.6|87482.4|87432.4|87479.6|87429.6|38
1636710840000|2021-11-12 09:54:00|87479.5|87429.5|87480|87430|87481|87431|87479.1|87429.1|35
1636710850000|2021-11-12 09:54:10|87479|87429|87477.5|87427.5|87479.7|87429.7|87477.5|87427.5|33
1636710860000|2021-11-12 09:54:20|87477.6|87427.6|87477.6|87427.6|87477.7|87427.7|87476.3|87426.3|25
1636710870000|2021-11-12 09:54:30|87476.9|87426.9|87473.6|87423.6|87477.8|87427.8|87473.6|87423.6|23
1636710880000|2021-11-12 09:54:40|87473.9|87423.9|87472.4|87422.4|87474.5|87424.5|87472|87422|40
1636710890000|2021-11-12 09:54:50|87472.9|87422.9|87473.1|87423.1|87473.8|87423.8|87471.9|87421.9|40
1636710900000|2021-11-12 09:55:00|87472.6|87422.6|87470.7|87420.7|87473|87423|87469|87419|47
1636710910000|2021-11-12 09:55:10|87470.8|87420.8|87477.2|87427.2|87477.7|87427.7|87470.2|87420.2|44
1636710920000|2021-11-12 09:55:20|87475.7|87425.7|87474.6|87424.6|87476.7|87426.7|87474.5|87424.5|23
1636710930000|2021-11-12 09:55:30|87474.7|87424.7|87479.4|87429.4|87481.5|87431.5|87474.6|87424.6|39
1636710940000|2021-11-12 09:55:40|87480.6|87430.6|87484.4|87434.4|87484.6|87434.6|87480.6|87430.6|31
1636710950000|2021-11-12 09:55:50|87484.2|87434.2|87483|87433|87484.5|87434.5|87482.1|87432.1|22
1636710960000|2021-11-12 09:56:00|87483.6|87433.6|87484.7|87434.7|87485.3|87435.3|87483|87433|44
1636710970000|2021-11-12 09:56:10|87484.8|87434.8|87499.1|87449.1|87499.1|87449.1|87484.8|87434.8|49
1636710980000|2021-11-12 09:56:20|87499|87449|87503.9|87453.9|87505.5|87455.5|87498.6|87448.6|52
1636710990000|2021-11-12 09:56:30|87503.4|87453.4|87503.1|87453.1|87504.2|87454.2|87498.1|87448.1|57
1636711000000|2021-11-12 09:56:40|87502.7|87452.7|87503.6|87453.6|87504|87454|87502.3|87452.3|39
1636711010000|2021-11-12 09:56:50|87503.5|87453.5|87498|87448|87503.8|87453.8|87496.1|87446.1|44
1636711020000|2021-11-12 09:57:00|87497.6|87447.6|87499.1|87449.1|87500|87450|87494.5|87444.5|43
1636711030000|2021-11-12 09:57:10|87499.3|87449.3|87504.6|87454.6|87505.3|87455.3|87497.8|87447.8|52
1636711040000|2021-11-12 09:57:20|87504.4|87454.4|87504.2|87454.2|87506.2|87456.2|87503.5|87453.5|50
1636711050000|2021-11-12 09:57:30|87504.3|87454.3|87504.6|87454.6|87504.8|87454.8|87503.7|87453.7|36
1636711060000|2021-11-12 09:57:40|87504.4|87454.4|87502.8|87452.8|87504.9|87454.9|87502.7|87452.7|46
1636711070000|2021-11-12 09:57:50|87502.6|87452.6|87504.1|87454.1|87506|87456|87501.5|87451.5|51
1636711080000|2021-11-12 09:58:00|87504.3|87454.3|87504.1|87454.1|87505.2|87455.2|87503.2|87453.2|41
1636711090000|2021-11-12 09:58:10|87503.9|87453.9|87504|87454|87504.1|87454.1|87503.4|87453.4|32
1636711100000|2021-11-12 09:58:20|87504.5|87454.5|87504.5|87454.5|87505.4|87455.4|87503.2|87453.2|39
1636711110000|2021-11-12 09:58:30|87504.9|87454.9|87504.3|87454.3|87504.9|87454.9|87503.3|87453.3|32
1636711120000|2021-11-12 09:58:40|87504|87454|87504.5|87454.5|87504.8|87454.8|87503.7|87453.7|16
1636711130000|2021-11-12 09:58:50|87504.7|87454.7|87508.2|87458.2|87509.1|87459.1|87502.8|87452.8|37
1636711140000|2021-11-12 09:59:00|87509.2|87459.2|87517.4|87467.4|87518.2|87468.2|87507.3|87457.3|52
1636711150000|2021-11-12 09:59:10|87516.9|87466.9|87514.6|87464.6|87516.9|87466.9|87513.2|87463.2|48
1636711160000|2021-11-12 09:59:20|87515|87465|87511.3|87461.3|87515.1|87465.1|87511|87461|42
1636711170000|2021-11-12 09:59:30|87511.2|87461.2|87507|87457|87511.2|87461.2|87506.9|87456.9|50
1636711180000|2021-11-12 09:59:40|87507.1|87457.1|87513.4|87463.4|87513.7|87463.7|87504.3|87454.3|54
1636711190000|2021-11-12 09:59:50|87513.2|87463.2|87516.3|87466.3|87516.6|87466.6|87513.2|87463.2|42
1636711200000|2021-11-12 10:00:00|87517|87467|87516.1|87466.1|87517|87467|87514.8|87464.8|38
1636711210000|2021-11-12 10:00:10|87515.5|87465.5|87520.4|87470.4|87520.8|87470.8|87515.5|87465.5|51
1636711220000|2021-11-12 10:00:20|87520.6|87470.6|87525|87475|87526|87476|87520.6|87470.6|49
1636711230000|2021-11-12 10:00:30|87525.2|87475.2|87527.5|87477.5|87528|87478|87524.2|87474.2|50
1636711240000|2021-11-12 10:00:40|87527.6|87477.6|87512.7|87462.7|87529.2|87479.2|87511.8|87461.8|68
1636711250000|2021-11-12 10:00:50|87512.8|87462.8|87505.3|87455.3|87513.3|87463.3|87504.1|87454.1|55
1636711260000|2021-11-12 10:01:00|87505.2|87455.2|87495.1|87445.1|87505.7|87455.7|87494.9|87444.9|46
1636711270000|2021-11-12 10:01:10|87495.5|87445.5|87494.8|87444.8|87495.7|87445.7|87491.1|87441.1|45
1636711280000|2021-11-12 10:01:20|87494.4|87444.4|87494.1|87444.1|87495.1|87445.1|87491.8|87441.8|28
1636711290000|2021-11-12 10:01:30|87493.9|87443.9|87495.6|87445.6|87498.6|87448.6|87493.6|87443.6|44
1636711300000|2021-11-12 10:01:40|87495.9|87445.9|87500.9|87450.9|87502.2|87452.2|87495.7|87445.7|53
1636711310000|2021-11-12 10:01:50|87500.7|87450.7|87502.1|87452.1|87502.5|87452.5|87499.5|87449.5|48
1636711320000|2021-11-12 10:02:00|87501.2|87451.2|87497.8|87447.8|87502.1|87452.1|87496|87446|53
1636711330000|2021-11-12 10:02:10|87497.7|87447.7|87499.4|87449.4|87501.4|87451.4|87496.6|87446.6|49
1636711340000|2021-11-12 10:02:20|87499.5|87449.5|87495.1|87445.1|87499.5|87449.5|87491.9|87441.9|50
1636711350000|2021-11-12 10:02:30|87494.8|87444.8|87501.6|87451.6|87501.6|87451.6|87490.9|87440.9|44
1636711360000|2021-11-12 10:02:40|87502.4|87452.4|87503.7|87453.7|87505.3|87455.3|87502.4|87452.4|28
1636711370000|2021-11-12 10:02:50|87503.9|87453.9|87498.5|87448.5|87504.5|87454.5|87498.5|87448.5|37
1636711380000|2021-11-12 10:03:00|87498.7|87448.7|87500.5|87450.5|87500.6|87450.6|87498.7|87448.7|17
1636711390000|2021-11-12 10:03:10|87500.6|87450.6|87501.3|87451.3|87502.2|87452.2|87499.9|87449.9|25
1636711400000|2021-11-12 10:03:20|87501.2|87451.2|87504.2|87454.2|87506.2|87456.2|87501.1|87451.1|54
1636711410000|2021-11-12 10:03:30|87504.5|87454.5|87510.5|87460.5|87510.5|87460.5|87501.6|87451.6|45
1636711420000|2021-11-12 10:03:40|87509.5|87459.5|87514.1|87464.1|87514.1|87464.1|87508.3|87458.3|41
1636711430000|2021-11-12 10:03:50|87513.7|87463.7|87514.9|87464.9|87515.2|87465.2|87506|87456|51
1636711440000|2021-11-12 10:04:00|87514.7|87464.7|87521|87471|87521.1|87471.1|87514.6|87464.6|39
1636711450000|2021-11-12 10:04:10|87520.6|87470.6|87514.4|87464.4|87521|87471|87511.5|87461.5|36
1636711460000|2021-11-12 10:04:20|87514.3|87464.3|87517.9|87467.9|87519.8|87469.8|87513.7|87463.7|41
1636711470000|2021-11-12 10:04:30|87518|87468|87530.6|87480.6|87531.8|87481.8|87518|87468|45
1636711480000|2021-11-12 10:04:40|87531.6|87481.6|87531.1|87481.1|87533.5|87483.5|87530.5|87480.5|45
1636711490000|2021-11-12 10:04:50|87531.2|87481.2|87532.4|87482.4|87533.3|87483.3|87529.2|87479.2|52
1636711500000|2021-11-12 10:05:00|87531.4|87481.4|87533.1|87483.1|87533.2|87483.2|87530.4|87480.4|41
1636711510000|2021-11-12 10:05:10|87532.9|87482.9|87535.7|87485.7|87537.4|87487.4|87532.3|87482.3|47
1636711520000|2021-11-12 10:05:20|87535.2|87485.2|87535.1|87485.1|87537.1|87487.1|87534.5|87484.5|33
1636711530000|2021-11-12 10:05:30|87535.3|87485.3|87534.4|87484.4|87537.1|87487.1|87533.9|87483.9|38
1636711540000|2021-11-12 10:05:40|87534.5|87484.5|87533.7|87483.7|87534.8|87484.8|87533|87483|35
1636711550000|2021-11-12 10:05:50|87534|87484|87532.7|87482.7|87534.6|87484.6|87532.3|87482.3|26
1636711560000|2021-11-12 10:06:00|87532.6|87482.6|87529.9|87479.9|87537.7|87487.7|87529.9|87479.9|56
1636711570000|2021-11-12 10:06:10|87529.8|87479.8|87525.6|87475.6|87530.3|87480.3|87524.6|87474.6|42
1636711580000|2021-11-12 10:06:20|87525.8|87475.8|87521|87471|87526.2|87476.2|87519.8|87469.8|42
1636711590000|2021-11-12 10:06:30|87520.8|87470.8|87520.8|87470.8|87521.6|87471.6|87520.3|87470.3|21
1636711600000|2021-11-12 10:06:40|87520.7|87470.7|87528.3|87478.3|87528.6|87478.6|87520.5|87470.5|45
1636711610000|2021-11-12 10:06:50|87528.9|87478.9|87531.3|87481.3|87533.7|87483.7|87528.9|87478.9|49
1636711620000|2021-11-12 10:07:00|87530.9|87480.9|87528.4|87478.4|87531|87481|87527.1|87477.1|31
1636711630000|2021-11-12 10:07:10|87528.6|87478.6|87527|87477|87528.6|87478.6|87524.7|87474.7|36
1636711640000|2021-11-12 10:07:20|87526.9|87476.9|87529.1|87479.1|87529.5|87479.5|87525.8|87475.8|43
1636711650000|2021-11-12 10:07:30|87526.1|87476.1|87526.4|87476.4|87527.8|87477.8|87525.1|87475.1|25
1636711660000|2021-11-12 10:07:40|87526.5|87476.5|87523.6|87473.6|87528.1|87478.1|87523|87473|31
1636711670000|2021-11-12 10:07:50|87523.4|87473.4|87527.3|87477.3|87528.2|87478.2|87521.7|87471.7|36
1636711680000|2021-11-12 10:08:00|87527.4|87477.4|87527.5|87477.5|87528.1|87478.1|87525.4|87475.4|24
1636711690000|2021-11-12 10:08:10|87527.1|87477.1|87519.4|87469.4|87527.3|87477.3|87517.2|87467.2|37
1636711700000|2021-11-12 10:08:20|87519.6|87469.6|87514.8|87464.8|87520.5|87470.5|87514.2|87464.2|42
1636711710000|2021-11-12 10:08:30|87514.4|87464.4|87511.7|87461.7|87515.1|87465.1|87509.9|87459.9|44
1636711720000|2021-11-12 10:08:40|87511.3|87461.3|87505.7|87455.7|87511.6|87461.6|87501.9|87451.9|58
1636711730000|2021-11-12 10:08:50|87505.9|87455.9|87506.2|87456.2|87507.5|87457.5|87505.4|87455.4|45
1636711740000|2021-11-12 10:09:00|87506.1|87456.1|87512.6|87462.6|87512.9|87462.9|87505.5|87455.5|42
1636711750000|2021-11-12 10:09:10|87513.1|87463.1|87513.9|87463.9|87515.2|87465.2|87512.4|87462.4|37
1636711760000|2021-11-12 10:09:20|87513.7|87463.7|87513|87463|87514.6|87464.6|87512.6|87462.6|33
1636711770000|2021-11-12 10:09:30|87512.9|87462.9|87517.4|87467.4|87517.9|87467.9|87512.8|87462.8|42
1636711780000|2021-11-12 10:09:40|87516.6|87466.6|87521.5|87471.5|87522|87472|87516.6|87466.6|26
1636711790000|2021-11-12 10:09:50|87521.1|87471.1|87518.5|87468.5|87521.9|87471.9|87516.1|87466.1|44
1636711800000|2021-11-12 10:10:00|87518.4|87468.4|87517.4|87467.4|87518.8|87468.8|87516|87466|45
1636711810000|2021-11-12 10:10:10|87517.3|87467.3|87516.5|87466.5|87518.9|87468.9|87514.7|87464.7|51
1636711820000|2021-11-12 10:10:20|87516.6|87466.6|87520.5|87470.5|87520.6|87470.6|87516|87466|37
1636711830000|2021-11-12 10:10:30|87520.3|87470.3|87530.9|87480.9|87531.5|87481.5|87518.9|87468.9|42
1636711840000|2021-11-12 10:10:40|87530.6|87480.6|87525.9|87475.9|87532.1|87482.1|87523.3|87473.3|56
1636711850000|2021-11-12 10:10:50|87524.7|87474.7|87529.7|87479.7|87529.7|87479.7|87524.4|87474.4|39
1636711860000|2021-11-12 10:11:00|87529.2|87479.2|87533.7|87483.7|87534.8|87484.8|87529.2|87479.2|59
1636711870000|2021-11-12 10:11:10|87533.5|87483.5|87537.9|87487.9|87538.4|87488.4|87532.8|87482.8|37
1636711880000|2021-11-12 10:11:20|87535.9|87485.9|87535.6|87485.6|87538|87488|87534.6|87484.6|38
1636711890000|2021-11-12 10:11:30|87534.1|87484.1|87532.8|87482.8|87534.1|87484.1|87527.5|87477.5|28
1636711900000|2021-11-12 10:11:40|87533.5|87483.5|87533.2|87483.2|87534.9|87484.9|87531.2|87481.2|38
1636711910000|2021-11-12 10:11:50|87532.8|87482.8|87531|87481|87534.1|87484.1|87530.6|87480.6|28
1636711920000|2021-11-12 10:12:00|87532.1|87482.1|87530.4|87480.4|87537.9|87487.9|87530.4|87480.4|51
1636711930000|2021-11-12 10:12:10|87528.4|87478.4|87532|87482|87532|87482|87525.9|87475.9|46
1636711940000|2021-11-12 10:12:20|87532.6|87482.6|87528.6|87478.6|87532.6|87482.6|87528.6|87478.6|40
1636711950000|2021-11-12 10:12:30|87528.4|87478.4|87526.6|87476.6|87529.6|87479.6|87525.3|87475.3|38
1636711960000|2021-11-12 10:12:40|87526.4|87476.4|87527.3|87477.3|87527.9|87477.9|87525.9|87475.9|21
1636711970000|2021-11-12 10:12:50|87526.3|87476.3|87529.9|87479.9|87531.9|87481.9|87526|87476|27
1636711980000|2021-11-12 10:13:00|87530.2|87480.2|87528.7|87478.7|87531.7|87481.7|87525.5|87475.5|38
1636711990000|2021-11-12 10:13:10|87528.4|87478.4|87529.4|87479.4|87531.5|87481.5|87527.5|87477.5|33
1636712000000|2021-11-12 10:13:20|87529.3|87479.3|87527.6|87477.6|87530.5|87480.5|87527|87477|27
1636712010000|2021-11-12 10:13:30|87527.3|87477.3|87530|87480|87531.8|87481.8|87525.7|87475.7|40
1636712020000|2021-11-12 10:13:40|87529.9|87479.9|87530.4|87480.4|87530.9|87480.9|87528.3|87478.3|29
1636712030000|2021-11-12 10:13:50|87529.6|87479.6|87527.7|87477.7|87529.6|87479.6|87523.1|87473.1|36
1636712040000|2021-11-12 10:14:00|87528.4|87478.4|87531.1|87481.1|87532|87482|87527|87477|36
1636712050000|2021-11-12 10:14:10|87530.5|87480.5|87530.2|87480.2|87531.3|87481.3|87528.6|87478.6|35
1636712060000|2021-11-12 10:14:20|87530.5|87480.5|87529.5|87479.5|87531.3|87481.3|87529.1|87479.1|29
1636712070000|2021-11-12 10:14:30|87529.4|87479.4|87529.9|87479.9|87530.9|87480.9|87529.1|87479.1|17
1636712080000|2021-11-12 10:14:40|87531.5|87481.5|87530|87480|87531.9|87481.9|87529.6|87479.6|34
1636712090000|2021-11-12 10:14:50|87530.1|87480.1|87533|87483|87534.3|87484.3|87522.9|87472.9|59
1636712100000|2021-11-12 10:15:00|87534.2|87484.2|87512.8|87462.8|87535.2|87485.2|87512.6|87462.6|57
1636712110000|2021-11-12 10:15:10|87512.7|87462.7|87507.3|87457.3|87516.1|87466.1|87507.3|87457.3|41
1636712120000|2021-11-12 10:15:20|87508.2|87458.2|87512.4|87462.4|87513.9|87463.9|87508.2|87458.2|48
1636712130000|2021-11-12 10:15:30|87512.1|87462.1|87509.2|87459.2|87513.1|87463.1|87508.3|87458.3|47
1636712140000|2021-11-12 10:15:40|87509.1|87459.1|87491.8|87441.8|87509.1|87459.1|87488.9|87438.9|53
1636712150000|2021-11-12 10:15:50|87491.6|87441.6|87492.5|87442.5|87493.4|87443.4|87490.7|87440.7|45
1636712160000|2021-11-12 10:16:00|87492.1|87442.1|87500.6|87450.6|87500.9|87450.9|87491.8|87441.8|48
1636712170000|2021-11-12 10:16:10|87500.5|87450.5|87512.3|87462.3|87512.3|87462.3|87500.5|87450.5|36
1636712180000|2021-11-12 10:16:20|87511.9|87461.9|87513.2|87463.2|87516.3|87466.3|87511.9|87461.9|32
1636712190000|2021-11-12 10:16:30|87513.3|87463.3|87511.5|87461.5|87513.7|87463.7|87510.1|87460.1|27
1636712200000|2021-11-12 10:16:40|87511.1|87461.1|87514.6|87464.6|87514.6|87464.6|87511|87461|29
1636712210000|2021-11-12 10:16:50|87514.7|87464.7|87516.6|87466.6|87517|87467|87510.8|87460.8|40
1636712220000|2021-11-12 10:17:00|87517.2|87467.2|87516.6|87466.6|87518.7|87468.7|87515.8|87465.8|39
1636712230000|2021-11-12 10:17:10|87515.9|87465.9|87500|87450|87516.1|87466.1|87500|87450|56
1636712240000|2021-11-12 10:17:20|87500.3|87450.3|87499.4|87449.4|87501|87451|87497.3|87447.3|44
1636712250000|2021-11-12 10:17:30|87499|87449|87502.9|87452.9|87502.9|87452.9|87498.6|87448.6|37
1636712260000|2021-11-12 10:17:40|87502.8|87452.8|87501.5|87451.5|87503.5|87453.5|87499.9|87449.9|28
1636712270000|2021-11-12 10:17:50|87501|87451|87502.7|87452.7|87504.8|87467.9|87491.2|87448|52
1636712280000|2021-11-12 10:18:00|87502.3|87452.3|87498.4|87448.4|87506.6|87456.6|87496.5|87446.5|51
1636712290000|2021-11-12 10:18:10|87498.1|87448.1|87498.8|87448.8|87501.9|87451.9|87497.9|87447.9|45
1636712300000|2021-11-12 10:18:20|87497.8|87447.8|87498.5|87448.5|87499.8|87449.8|87497|87447|40
1636712310000|2021-11-12 10:18:30|87498.3|87448.3|87495.6|87445.6|87498.6|87448.6|87494.4|87444.4|32
1636712320000|2021-11-12 10:18:40|87495.5|87445.5|87497.7|87447.7|87500.7|87450.7|87494.4|87444.4|41
1636712330000|2021-11-12 10:18:50|87498|87448|87495.7|87445.7|87498.9|87448.9|87493|87443|31
1636712340000|2021-11-12 10:19:00|87495.5|87445.5|87490.8|87440.8|87495.5|87445.5|87490.8|87440.8|34
1636712350000|2021-11-12 10:19:10|87490.4|87440.4|87476.3|87426.3|87494.1|87444.1|87475.3|87425.3|45
1636712360000|2021-11-12 10:19:20|87476.8|87426.8|87480.7|87430.7|87481.2|87431.2|87475.6|87425.6|38
1636712370000|2021-11-12 10:19:30|87481.1|87431.1|87478.4|87428.4|87484.8|87434.8|87478|87428|34
1636712380000|2021-11-12 10:19:40|87478.5|87428.5|87481.1|87431.1|87482.3|87432.3|87478.5|87428.5|36
1636712390000|2021-11-12 10:19:50|87481.5|87431.5|87483.6|87433.6|87483.6|87433.6|87479.8|87429.8|29
1636712400000|2021-11-12 10:20:00|87485.1|87435.1|87476.9|87426.9|87491.2|87441.2|87475.5|87425.5|59
1636712410000|2021-11-12 10:20:10|87477|87427|87470.5|87420.5|87477|87427|87469.4|87419.4|53
1636712420000|2021-11-12 10:20:20|87471.8|87421.8|87469|87419|87472.8|87422.8|87466.9|87416.9|47
1636712430000|2021-11-12 10:20:30|87468.4|87418.4|87468.1|87418.1|87473.5|87423.5|87465.9|87415.9|36
1636712440000|2021-11-12 10:20:40|87468.3|87418.3|87460.2|87410.2|87469.7|87419.7|87458.6|87408.6|41
1636712450000|2021-11-12 10:20:50|87459.3|87409.3|87468.1|87418.1|87468.3|87418.3|87459.3|87409.3|36
1636712460000|2021-11-12 10:21:00|87468.2|87418.2|87466.5|87416.5|87468.2|87418.2|87462.4|87412.4|35
1636712470000|2021-11-12 10:21:10|87466.1|87416.1|87460.5|87410.5|87467.1|87417.1|87458.2|87408.2|42
1636712480000|2021-11-12 10:21:20|87460.3|87410.3|87458.2|87408.2|87462.5|87412.5|87458.1|87408.1|31
1636712490000|2021-11-12 10:21:30|87458.4|87408.4|87459.1|87409.1|87459.9|87409.9|87454.8|87404.8|35
1636712500000|2021-11-12 10:21:40|87458.6|87408.6|87458.5|87408.5|87460.6|87410.6|87454.2|87404.2|41
1636712510000|2021-11-12 10:21:50|87457.3|87407.3|87453.1|87403.1|87458.5|87408.5|87450.6|87400.6|50
1636712520000|2021-11-12 10:22:00|87452.5|87402.5|87450.8|87400.8|87452.5|87402.5|87448.9|87398.9|33
1636712530000|2021-11-12 10:22:10|87449.7|87399.7|87450.6|87400.6|87451.5|87401.5|87449.2|87399.2|16
1636712540000|2021-11-12 10:22:20|87451.9|87401.9|87450.5|87400.5|87452.3|87402.3|87450.3|87400.3|16
1636712550000|2021-11-12 10:22:30|87450.4|87400.4|87451.8|87401.8|87452.7|87402.7|87448.2|87398.2|23
1636712560000|2021-11-12 10:22:40|87453.4|87403.4|87450|87400|87453.9|87413|87437.3|87397.1|48
1636712570000|2021-11-12 10:22:50|87449.5|87399.5|87451.5|87401.5|87451.5|87401.5|87449.4|87399.4|18
1636712580000|2021-11-12 10:23:00|87451.3|87401.3|87448.6|87398.6|87451.3|87401.3|87446.1|87396.1|38
1636712590000|2021-11-12 10:23:10|87448.2|87398.2|87449.2|87399.2|87453.3|87403.3|87447.5|87397.5|39
1636712600000|2021-11-12 10:23:20|87449.8|87399.8|87449.7|87399.7|87451|87401|87448.9|87398.9|33
1636712610000|2021-11-12 10:23:30|87451.1|87401.1|87450.7|87400.7|87454.1|87404.1|87450.5|87400.5|35
1636712620000|2021-11-12 10:23:40|87451.7|87401.7|87450.7|87400.7|87455.1|87405.1|87450.5|87400.5|33
1636712630000|2021-11-12 10:23:50|87450.8|87400.8|87453.2|87403.2|87456.1|87406.1|87449.8|87399.8|36
1636712640000|2021-11-12 10:24:00|87453.3|87403.3|87447.4|87397.4|87453.3|87403.3|87445.6|87395.6|51
1636712650000|2021-11-12 10:24:10|87447.5|87397.5|87447.9|87397.9|87448.5|87398.5|87445.2|87395.2|47
1636712660000|2021-11-12 10:24:20|87447.2|87397.2|87450.1|87400.1|87451|87401|87446.5|87396.5|42
1636712670000|2021-11-12 10:24:30|87450.7|87400.7|87451.4|87401.4|87451.4|87401.4|87450.7|87400.7|22
1636712680000|2021-11-12 10:24:40|87451.3|87401.3|87452.7|87402.7|87452.7|87402.7|87450.9|87400.9|20
1636712690000|2021-11-12 10:24:50|87452.6|87402.6|87450|87400|87452.6|87417.8|87441|87399|36
1636712700000|2021-11-12 10:25:00|87451.3|87401.3|87456.2|87406.2|87457.7|87407.7|87449.5|87399.5|47
1636712710000|2021-11-12 10:25:10|87456.4|87406.4|87454.4|87404.4|87456.4|87406.4|87454.4|87404.4|27
1636712720000|2021-11-12 10:25:20|87453.1|87403.1|87455.1|87405.1|87456.7|87406.7|87453.1|87403.1|20
1636712730000|2021-11-12 10:25:30|87454.8|87404.8|87452.1|87402.1|87455.3|87405.3|87452.1|87402.1|18
1636712740000|2021-11-12 10:25:40|87452.9|87402.9|87455.8|87405.8|87457.1|87407.1|87448|87398|52
1636712750000|2021-11-12 10:25:50|87456.2|87406.2|87459.5|87409.5|87459.5|87409.5|87454|87404|28
1636712760000|2021-11-12 10:26:00|87459.8|87409.8|87457|87407|87459.8|87409.8|87455.1|87405.1|27
1636712770000|2021-11-12 10:26:10|87457.2|87407.2|87454|87404|87457.8|87407.8|87454|87404|40
1636712780000|2021-11-12 10:26:20|87454.1|87404.1|87454.1|87404.1|87455.9|87405.9|87453.7|87403.7|24
1636712790000|2021-11-12 10:26:30|87453.9|87403.9|87457.9|87407.9|87459.1|87409.1|87453.8|87403.8|41
1636712800000|2021-11-12 10:26:40|87458|87408|87457.7|87407.7|87459.5|87409.5|87457.1|87407.1|26
1636712810000|2021-11-12 10:26:50|87457.5|87407.5|87461.2|87411.2|87462.4|87412.4|87457|87407|41
1636712820000|2021-11-12 10:27:00|87461.7|87411.7|87464.8|87414.8|87466.5|87416.5|87461.7|87411.7|43
1636712830000|2021-11-12 10:27:10|87464.7|87414.7|87461.6|87411.6|87464.7|87414.7|87459.5|87409.5|36
1636712840000|2021-11-12 10:27:20|87461.3|87411.3|87458.8|87408.8|87462.4|87412.4|87458.6|87408.6|43
1636712850000|2021-11-12 10:27:30|87459.2|87409.2|87457.7|87407.7|87459.5|87409.5|87455.7|87405.7|34
1636712860000|2021-11-12 10:27:40|87457.8|87407.8|87457.3|87407.3|87458.7|87408.7|87455.1|87405.1|39
1636712870000|2021-11-12 10:27:50|87457.4|87407.4|87457.6|87407.6|87458.7|87408.7|87456.6|87406.6|26
1636712880000|2021-11-12 10:28:00|87457.2|87407.2|87447.9|87397.9|87457.8|87415.7|87440.7|87395.8|41
1636712890000|2021-11-12 10:28:10|87447.6|87397.6|87451.8|87401.8|87452.4|87402.4|87446.4|87396.4|49
1636712900000|2021-11-12 10:28:20|87452.1|87402.1|87454.4|87404.4|87454.6|87404.6|87451.1|87401.1|33
1636712910000|2021-11-12 10:28:30|87454.8|87404.8|87451|87401|87455.2|87405.2|87446.6|87396.6|48
1636712920000|2021-11-12 10:28:40|87448.8|87398.8|87449.7|87399.7|87451.7|87401.7|87444.6|87394.6|48
1636712930000|2021-11-12 10:28:50|87449.6|87399.6|87449.2|87399.2|87450.9|87400.9|87447.7|87397.7|33
1636712940000|2021-11-12 10:29:00|87451.4|87401.4|87454.3|87404.3|87458.8|87408.8|87450.7|87400.7|57
1636712950000|2021-11-12 10:29:10|87455.4|87405.4|87458.6|87408.6|87460.1|87410.1|87454|87404|39
1636712960000|2021-11-12 10:29:20|87458.9|87408.9|87473.6|87423.6|87474.2|87424.2|87458.6|87408.6|45
1636712970000|2021-11-12 10:29:30|87473|87423|87472.4|87422.4|87473.9|87423.9|87471.6|87421.6|29
1636712980000|2021-11-12 10:29:40|87473.5|87423.5|87472.8|87422.8|87476.4|87426.4|87471.4|87421.4|39
1636712990000|2021-11-12 10:29:50|87472.9|87422.9|87475.7|87425.7|87481|87431|87471.5|87421.5|47
1636713000000|2021-11-12 10:30:00|87475.4|87425.4|87471|87421|87480.4|87430.4|87469.8|87419.8|54
1636713010000|2021-11-12 10:30:10|87471.7|87421.7|87464.9|87414.9|87473.4|87423.4|87464.4|87414.4|47
1636713020000|2021-11-12 10:30:20|87464.1|87414.1|87446.9|87396.9|87464.1|87414.1|87441.3|87391.3|38
1636713030000|2021-11-12 10:30:30|87444.8|87394.8|87437.2|87387.2|87452.5|87402.5|87435.3|87385.3|41
1636713040000|2021-11-12 10:30:40|87439.6|87389.6|87440.6|87390.6|87445.7|87395.7|87437|87387|44
1636713050000|2021-11-12 10:30:50|87440.5|87390.5|87440.6|87390.6|87442.5|87392.5|87439.3|87389.3|39
1636713060000|2021-11-12 10:31:00|87439.8|87389.8|87444.8|87394.8|87444.8|87394.8|87439.6|87389.6|37
1636713070000|2021-11-12 10:31:10|87442.9|87392.9|87442.2|87392.2|87447.2|87397.2|87440.3|87390.3|42
1636713080000|2021-11-12 10:31:20|87438.3|87388.3|87439.4|87389.4|87444.4|87394.4|87437.7|87387.7|40
1636713090000|2021-11-12 10:31:30|87439.8|87389.8|87431.9|87381.9|87443.7|87393.7|87431.1|87381.1|39
1636713100000|2021-11-12 10:31:40|87432.2|87382.2|87433.2|87383.2|87433.3|87383.3|87430.9|87380.9|37
1636713110000|2021-11-12 10:31:50|87432.9|87382.9|87432.1|87382.1|87433.2|87383.2|87425.5|87375.5|37
1636713120000|2021-11-12 10:32:00|87431.1|87381.1|87424|87374|87432.7|87382.7|87424|87374|38
1636713130000|2021-11-12 10:32:10|87424.1|87374.1|87422.3|87372.3|87426.2|87376.2|87422.3|87372.3|40
1636713140000|2021-11-12 10:32:20|87422.4|87372.4|87421.7|87371.7|87427.1|87377.1|87421|87371|45
1636713150000|2021-11-12 10:32:30|87421.4|87371.4|87421|87371|87424.6|87374.6|87420.1|87370.1|31
1636713160000|2021-11-12 10:32:40|87420.9|87370.9|87423.3|87373.3|87423.3|87373.3|87420.9|87370.9|21
1636713170000|2021-11-12 10:32:50|87423.4|87373.4|87423.2|87373.2|87425.2|87384.7|87408.8|87367.2|34
1636713180000|2021-11-12 10:33:00|87422.6|87372.6|87413.5|87363.5|87423.9|87373.9|87413.3|87363.3|42
1636713190000|2021-11-12 10:33:10|87414.8|87364.8|87415.2|87365.2|87421.7|87371.7|87412.5|87362.5|42
1636713200000|2021-11-12 10:33:20|87413.3|87363.3|87409|87359|87414.7|87364.7|87408.3|87358.3|48
1636713210000|2021-11-12 10:33:30|87409.5|87359.5|87409.6|87359.6|87411|87361|87407.7|87357.7|30
1636713220000|2021-11-12 10:33:40|87410.2|87360.2|87406.4|87356.4|87410.8|87360.8|87404.5|87354.5|28
1636713230000|2021-11-12 10:33:50|87405.8|87355.8|87411.1|87361.1|87413.5|87363.5|87404.8|87354.8|43
1636713240000|2021-11-12 10:34:00|87410.9|87360.9|87409.5|87359.5|87413|87363|87409.3|87359.3|47
1636713250000|2021-11-12 10:34:10|87410|87360|87410.6|87360.6|87411|87361|87409.8|87359.8|21
1636713260000|2021-11-12 10:34:20|87410.4|87360.4|87412.3|87362.3|87412.7|87362.7|87410.2|87360.2|23
1636713270000|2021-11-12 10:34:30|87412.2|87362.2|87414|87364|87414.8|87364.8|87411.6|87361.6|43
1636713280000|2021-11-12 10:34:40|87413.9|87363.9|87422|87372|87422.8|87372.8|87412.2|87362.2|32
1636713290000|2021-11-12 10:34:50|87422.5|87372.5|87418|87368|87422.9|87372.9|87417.6|87367.6|16
1636713300000|2021-11-12 10:35:00|87417.5|87367.5|87421.2|87371.2|87421.4|87371.4|87417.4|87367.4|28
1636713310000|2021-11-12 10:35:10|87421.3|87371.3|87420.9|87370.9|87421.3|87371.3|87420.1|87370.1|20
1636713320000|2021-11-12 10:35:20|87421.1|87371.1|87421.3|87371.3|87423|87385.8|87410.6|87369.5|27
1636713330000|2021-11-12 10:35:30|87421.7|87371.7|87421.6|87371.6|87422.7|87372.7|87419.8|87369.8|32
1636713340000|2021-11-12 10:35:40|87421.2|87371.2|87432|87382|87433|87384.7|87409.2|87369.1|46
1636713350000|2021-11-12 10:35:50|87433.4|87383.4|87431.3|87381.3|87433.4|87383.4|87429.7|87379.7|35
1636713360000|2021-11-12 10:36:00|87431.4|87381.4|87432.9|87382.9|87432.9|87382.9|87430.8|87380.8|29
1636713370000|2021-11-12 10:36:10|87433|87383|87439.6|87389.6|87442.3|87392.3|87432|87382|46
1636713380000|2021-11-12 10:36:20|87440|87390|87443.9|87393.9|87443.9|87393.9|87439.5|87389.5|31
1636713390000|2021-11-12 10:36:30|87446.5|87396.5|87447.9|87397.9|87448.8|87398.8|87444.1|87394.1|40
1636713400000|2021-11-12 10:36:40|87447|87397|87450.3|87400.3|87450.4|87400.4|87445.4|87395.4|38
1636713410000|2021-11-12 10:36:50|87450.5|87400.5|87443.2|87393.2|87450.5|87400.5|87440.9|87390.9|30
1636713420000|2021-11-12 10:37:00|87443.1|87393.1|87446.1|87396.1|87448.5|87398.5|87442.9|87392.9|37
1636713430000|2021-11-12 10:37:10|87446.5|87396.5|87431.4|87381.4|87446.6|87404.4|87427.2|87377.2|52
1636713440000|2021-11-12 10:37:20|87430.8|87380.8|87430.1|87380.1|87431.9|87381.9|87427.4|87377.4|31
1636713450000|2021-11-12 10:37:30|87427.9|87377.9|87418.5|87368.5|87427.9|87377.9|87417.9|87367.9|39
1636713460000|2021-11-12 10:37:40|87418.4|87368.4|87419.6|87369.6|87421.2|87371.2|87417.9|87367.9|35
1636713470000|2021-11-12 10:37:50|87418.7|87368.7|87420.6|87370.6|87421.8|87371.8|87418.6|87368.6|35
1636713480000|2021-11-12 10:38:00|87422.1|87372.1|87419|87369|87422.1|87372.1|87417.9|87367.9|34
1636713490000|2021-11-12 10:38:10|87418.4|87368.4|87409.9|87359.9|87418.8|87368.8|87409.9|87359.9|37
1636713500000|2021-11-12 10:38:20|87410|87360|87406.4|87356.4|87411.3|87361.3|87403.4|87353.4|38
1636713510000|2021-11-12 10:38:30|87403|87353|87401.7|87351.7|87404|87354|87401.3|87351.3|25
1636713520000|2021-11-12 10:38:40|87402.1|87352.1|87400.8|87350.8|87405.3|87355.3|87400|87350|31
1636713530000|2021-11-12 10:38:50|87401|87351|87405.4|87355.4|87405.9|87355.9|87400.2|87350.2|31
1636713540000|2021-11-12 10:39:00|87405.3|87355.3|87404.6|87354.6|87407.6|87357.6|87402.5|87352.5|44
1636713550000|2021-11-12 10:39:10|87405|87355|87413|87363|87413|87363|87402.6|87352.6|30
1636713560000|2021-11-12 10:39:20|87416.9|87366.9|87419.1|87369.1|87421|87371|87415.3|87365.3|38
1636713570000|2021-11-12 10:39:30|87418.7|87368.7|87415.7|87365.7|87418.7|87368.7|87413.9|87363.9|34
1636713580000|2021-11-12 10:39:40|87415.6|87365.6|87416.5|87366.5|87416.9|87366.9|87415|87365|28
1636713590000|2021-11-12 10:39:50|87416.3|87366.3|87429.5|87379.5|87429.5|87379.5|87414.5|87364.5|42
1636713600000|2021-11-12 10:40:00|87429|87379|87429|87379|87430|87380|87422.5|87372.5|48
1636713610000|2021-11-12 10:40:10|87426.9|87376.9|87427.8|87377.8|87429.1|87379.1|87426|87376|39
1636713620000|2021-11-12 10:40:20|87427.1|87377.1|87428.2|87378.2|87428.6|87378.6|87426.8|87376.8|35
1636713630000|2021-11-12 10:40:30|87428.4|87378.4|87427.8|87377.8|87430.1|87380.1|87426.8|87376.8|35
1636713640000|2021-11-12 10:40:40|87427.9|87377.9|87431.3|87381.3|87434.5|87384.5|87427.6|87377.6|39
1636713650000|2021-11-12 10:40:50|87432.2|87382.2|87434.7|87384.7|87436.6|87386.6|87429.7|87379.7|47
1636713660000|2021-11-12 10:41:00|87434.9|87384.9|87439.3|87389.3|87443.8|87393.8|87434.7|87384.7|53
1636713670000|2021-11-12 10:41:10|87438.3|87388.3|87450.4|87400.4|87453.5|87403.5|87435.8|87385.8|45
1636713680000|2021-11-12 10:41:20|87447.3|87397.3|87452.6|87402.6|87453.1|87403.1|87447.3|87397.3|42
1636713690000|2021-11-12 10:41:30|87452.2|87402.2|87450.6|87400.6|87453.4|87403.4|87449.5|87399.5|44
1636713700000|2021-11-12 10:41:40|87451|87401|87455.4|87405.4|87455.5|87405.5|87450.5|87400.5|25
1636713710000|2021-11-12 10:41:50|87454.6|87404.6|87453.5|87403.5|87454.6|87404.6|87451.9|87401.9|39
1636713720000|2021-11-12 10:42:00|87452.8|87402.8|87444.8|87394.8|87452.8|87402.8|87442|87392|49
1636713730000|2021-11-12 10:42:10|87445.3|87395.3|87445.5|87395.5|87447.8|87397.8|87445.3|87395.3|18
1636713740000|2021-11-12 10:42:20|87445.3|87395.3|87439.9|87389.9|87445.3|87395.3|87437.3|87387.3|36
1636713750000|2021-11-12 10:42:30|87440|87390|87440.1|87390.1|87443.4|87393.4|87438.5|87388.5|41
1636713760000|2021-11-12 10:42:40|87441.4|87391.4|87441.4|87391.4|87442.2|87392.2|87440|87390|21
1636713770000|2021-11-12 10:42:50|87441.1|87391.1|87440.6|87390.6|87442|87392|87439|87389|27
1636713780000|2021-11-12 10:43:00|87439.9|87389.9|87445.6|87395.6|87447.1|87397.1|87439.9|87389.9|43
1636713790000|2021-11-12 10:43:10|87446.2|87396.2|87444.1|87394.1|87447.3|87397.3|87442.6|87392.6|39
1636713800000|2021-11-12 10:43:20|87443.4|87393.4|87442.9|87392.9|87444.7|87394.7|87442.9|87392.9|33
1636713810000|2021-11-12 10:43:30|87443.1|87393.1|87443.4|87393.4|87445.5|87395.5|87439.4|87389.4|31
1636713820000|2021-11-12 10:43:40|87444|87394|87446.4|87396.4|87447|87397|87441.8|87391.8|33
1636713830000|2021-11-12 10:43:50|87446.6|87396.6|87444.4|87394.4|87447.2|87397.2|87444.2|87394.2|17
1636713840000|2021-11-12 10:44:00|87444.5|87394.5|87443.8|87393.8|87446.4|87396.4|87443|87393|28
1636713850000|2021-11-12 10:44:10|87443.9|87393.9|87439.8|87389.8|87444.6|87394.6|87439|87389|25
1636713860000|2021-11-12 10:44:20|87438.9|87388.9|87442.5|87392.5|87443.1|87393.1|87434.8|87384.8|31
1636713870000|2021-11-12 10:44:30|87443.4|87393.4|87441.5|87391.5|87443.4|87393.4|87438.4|87388.4|35
1636713880000|2021-11-12 10:44:40|87441.7|87391.7|87441.7|87391.7|87441.8|87391.8|87441|87391|17
1636713890000|2021-11-12 10:44:50|87441.8|87391.8|87450.7|87400.7|87450.9|87400.9|87441|87391|44
1636713900000|2021-11-12 10:45:00|87450.9|87400.9|87453.6|87403.6|87453.8|87403.8|87450.9|87400.9|34
1636713910000|2021-11-12 10:45:10|87453.4|87403.4|87457.6|87407.6|87459.7|87409.7|87453.4|87403.4|35
1636713920000|2021-11-12 10:45:20|87457.8|87407.8|87458.4|87408.4|87460.8|87410.8|87457.1|87407.1|32
1636713930000|2021-11-12 10:45:30|87458.3|87408.3|87459.5|87409.5|87461.5|87411.5|87458.3|87408.3|34
1636713940000|2021-11-12 10:45:40|87460.9|87410.9|87456.4|87406.4|87461.9|87411.9|87455.7|87405.7|49
1636713950000|2021-11-12 10:45:50|87456.1|87406.1|87463.7|87413.7|87464.1|87414.1|87456.1|87406.1|36
1636713960000|2021-11-12 10:46:00|87463.8|87413.8|87465|87415|87465.5|87415.5|87463|87413|26
1636713970000|2021-11-12 10:46:10|87465.7|87415.7|87468.2|87418.2|87469|87419|87465.7|87415.7|30
1636713980000|2021-11-12 10:46:20|87468.4|87418.4|87471.6|87421.6|87472.7|87422.7|87468.3|87418.3|32
1636713990000|2021-11-12 10:46:30|87472.1|87422.1|87478.9|87428.9|87479.5|87429.5|87471.7|87421.7|42
1636714000000|2021-11-12 10:46:40|87479|87429|87483.2|87433.2|87483.9|87433.9|87476.9|87426.9|35
1636714010000|2021-11-12 10:46:50|87483|87433|87482.8|87432.8|87483.6|87433.6|87481.6|87431.6|30
1636714020000|2021-11-12 10:47:00|87481|87431|87482.1|87432.1|87484.8|87434.8|87481|87431|40
1636714030000|2021-11-12 10:47:10|87481.6|87431.6|87482.3|87432.3|87482.8|87432.8|87478.4|87428.4|43
1636714040000|2021-11-12 10:47:20|87482.4|87432.4|87481.4|87431.4|87482.4|87432.4|87478.7|87428.7|21
1636714050000|2021-11-12 10:47:30|87481.3|87431.3|87479.8|87429.8|87481.4|87431.4|87479.6|87429.6|25
1636714060000|2021-11-12 10:47:40|87479.5|87429.5|87477.8|87427.8|87480.3|87430.3|87477.8|87427.8|19
1636714070000|2021-11-12 10:47:50|87479.5|87429.5|87478.3|87428.3|87480.8|87430.8|87477.3|87427.3|42
1636714080000|2021-11-12 10:48:00|87478.8|87428.8|87478.2|87428.2|87479.7|87429.7|87477.9|87427.9|17
1636714090000|2021-11-12 10:48:10|87477.1|87427.1|87465.3|87415.3|87479.4|87429.4|87463.1|87413.1|36
1636714100000|2021-11-12 10:48:20|87464.7|87414.7|87465.4|87415.4|87466.1|87416.1|87464.6|87414.6|22
1636714110000|2021-11-12 10:48:30|87465.5|87415.5|87465.2|87415.2|87465.5|87415.5|87464.1|87414.1|18
1636714120000|2021-11-12 10:48:40|87464.7|87414.7|87465.6|87415.6|87466.2|87416.2|87464.3|87414.3|26
1636714130000|2021-11-12 10:48:50|87465.1|87415.1|87466.7|87416.7|87466.7|87416.7|87464|87414|10
1636714140000|2021-11-12 10:49:00|87466.4|87416.4|87468.3|87418.3|87469.8|87419.8|87465.6|87415.6|22
1636714150000|2021-11-12 10:49:10|87468.5|87418.5|87468.8|87418.8|87468.8|87418.8|87468.4|87418.4|11
1636714160000|2021-11-12 10:49:20|87469.2|87419.2|87467.5|87417.5|87469.3|87419.3|87466.2|87416.2|24
1636714170000|2021-11-12 10:49:30|87468.3|87418.3|87471.6|87421.6|87472.4|87422.4|87467.4|87417.4|32
1636714180000|2021-11-12 10:49:40|87471.7|87421.7|87479.2|87429.2|87479.7|87429.7|87471.7|87421.7|20
1636714190000|2021-11-12 10:49:50|87479.5|87429.5|87476.2|87426.2|87480|87430|87476.2|87426.2|37
1636714200000|2021-11-12 10:50:00|87475.3|87425.3|87469.5|87419.5|87475.6|87425.6|87465.3|87415.3|44
1636714210000|2021-11-12 10:50:10|87468.6|87418.6|87468.8|87418.8|87470|87420|87468.1|87418.1|28
1636714220000|2021-11-12 10:50:20|87469|87419|87465.9|87415.9|87469.1|87419.1|87465.9|87415.9|22
1636714230000|2021-11-12 10:50:30|87466|87416|87467.1|87417.1|87469.1|87419.1|87464.1|87414.1|35
1636714240000|2021-11-12 10:50:40|87467.4|87417.4|87467.9|87417.9|87468.8|87418.8|87467.4|87417.4|26
1636714250000|2021-11-12 10:50:50|87468.1|87418.1|87469|87419|87470.4|87420.4|87467.5|87417.5|23
1636714260000|2021-11-12 10:51:00|87469.3|87419.3|87471.9|87421.9|87473.6|87423.6|87469.3|87419.3|32
1636714270000|2021-11-12 10:51:10|87471.5|87421.5|87471.3|87421.3|87472.8|87422.8|87470.9|87420.9|29
1636714280000|2021-11-12 10:51:20|87471|87421|87470.6|87420.6|87472.7|87422.7|87470.6|87420.6|22
1636714290000|2021-11-12 10:51:30|87470.4|87420.4|87474.5|87424.5|87475.2|87425.2|87468.6|87418.6|24
1636714300000|2021-11-12 10:51:40|87473.8|87423.8|87478.2|87428.2|87478.5|87428.5|87473.8|87423.8|34
1636714310000|2021-11-12 10:51:50|87478.8|87428.8|87474|87424|87478.8|87428.8|87473.6|87423.6|25
1636714320000|2021-11-12 10:52:00|87472|87422|87472.8|87422.8|87473.8|87423.8|87470.6|87420.6|27
1636714330000|2021-11-12 10:52:10|87473.3|87423.3|87457.4|87407.4|87473.4|87423.4|87455.1|87405.1|33
1636714340000|2021-11-12 10:52:20|87457.7|87407.7|87456.4|87406.4|87458.1|87408.1|87456.1|87406.1|20
1636714350000|2021-11-12 10:52:30|87457.2|87407.2|87454.7|87404.7|87457.5|87407.5|87453.2|87403.2|45
1636714360000|2021-11-12 10:52:40|87455.9|87405.9|87452.9|87402.9|87455.9|87405.9|87452.7|87402.7|35
1636714370000|2021-11-12 10:52:50|87453.4|87403.4|87448|87398|87453.7|87403.7|87448|87398|27
1636714380000|2021-11-12 10:53:00|87448.5|87398.5|87445.7|87395.7|87448.6|87398.6|87444|87394|51
1636714390000|2021-11-12 10:53:10|87445.8|87395.8|87446.3|87396.3|87448.7|87398.7|87444.1|87394.1|31
1636714400000|2021-11-12 10:53:20|87446.2|87396.2|87446.3|87396.3|87447.3|87397.3|87445.7|87395.7|21
1636714410000|2021-11-12 10:53:30|87446.6|87396.6|87440.8|87390.8|87446.6|87396.6|87440.8|87390.8|36
1636714420000|2021-11-12 10:53:40|87441.4|87391.4|87442.2|87392.2|87443.4|87393.4|87441.1|87391.1|33
1636714430000|2021-11-12 10:53:50|87442.7|87392.7|87440.8|87390.8|87442.8|87392.8|87440.8|87390.8|22
1636714440000|2021-11-12 10:54:00|87440.7|87390.7|87446.7|87396.7|87447.2|87397.2|87440.6|87390.6|40
1636714450000|2021-11-12 10:54:10|87446.1|87396.1|87445.5|87395.5|87446.8|87396.8|87444.9|87394.9|24
1636714460000|2021-11-12 10:54:20|87445.1|87395.1|87444.7|87394.7|87447.1|87397.1|87442.9|87392.9|43
1636714470000|2021-11-12 10:54:30|87444.6|87394.6|87444.1|87394.1|87445.4|87395.4|87444.1|87394.1|18
1636714480000|2021-11-12 10:54:40|87444|87394|87445.7|87395.7|87446|87396|87443.7|87393.7|20
1636714490000|2021-11-12 10:54:50|87445.9|87395.9|87443.4|87393.4|87446.7|87396.7|87442.1|87392.1|28
1636714500000|2021-11-12 10:55:00|87443.2|87393.2|87440.8|87390.8|87443.5|87393.5|87439.5|87389.5|39
1636714510000|2021-11-12 10:55:10|87441.5|87391.5|87440.3|87390.3|87441.5|87391.5|87439.3|87389.3|32
1636714520000|2021-11-12 10:55:20|87440.6|87390.6|87439|87389|87440.7|87390.7|87438.6|87388.6|34
1636714530000|2021-11-12 10:55:30|87438.6|87388.6|87437.8|87387.8|87439.6|87389.6|87437.7|87387.7|26
1636714540000|2021-11-12 10:55:40|87437|87387|87436.9|87386.9|87438.6|87388.6|87433.7|87383.7|36
1636714550000|2021-11-12 10:55:50|87437|87387|87436|87386|87438.3|87388.3|87434.1|87384.1|22
1636714560000|2021-11-12 10:56:00|87435.6|87385.6|87437|87387|87443|87393|87435.4|87385.4|44
1636714570000|2021-11-12 10:56:10|87436.7|87386.7|87434|87384|87437.1|87387.1|87433.8|87383.8|38
1636714580000|2021-11-12 10:56:20|87434.3|87384.3|87434.1|87384.1|87435.5|87385.5|87433.2|87383.2|20
1636714590000|2021-11-12 10:56:30|87434|87384|87435.5|87385.5|87436.8|87386.8|87434|87384|34
1636714600000|2021-11-12 10:56:40|87435.3|87385.3|87435.7|87385.7|87436.4|87386.4|87435.2|87385.2|23
1636714610000|2021-11-12 10:56:50|87435.9|87385.9|87434.7|87384.7|87436.4|87386.4|87433.3|87383.3|16
1636714620000|2021-11-12 10:57:00|87434.9|87384.9|87436.2|87386.2|87436.6|87386.6|87434.8|87384.8|16
1636714630000|2021-11-12 10:57:10|87437|87387|87438.7|87388.7|87438.7|87388.7|87433.7|87383.7|28
1636714640000|2021-11-12 10:57:20|87438.6|87388.6|87435.6|87385.6|87438.7|87388.7|87435.3|87385.3|20
1636714650000|2021-11-12 10:57:30|87436.4|87386.4|87436.6|87386.6|87436.6|87386.6|87434.5|87384.5|24
1636714660000|2021-11-12 10:57:40|87436.5|87386.5|87441.3|87391.3|87441.3|87391.3|87436.5|87386.5|31
1636714670000|2021-11-12 10:57:50|87442.3|87392.3|87444.5|87394.5|87445|87395|87441.8|87391.8|34
1636714680000|2021-11-12 10:58:00|87444.6|87394.6|87452.8|87402.8|87452.8|87402.8|87444.6|87394.6|34
1636714690000|2021-11-12 10:58:10|87452.6|87402.6|87449.1|87399.1|87452.6|87402.6|87446.6|87396.6|45
1636714700000|2021-11-12 10:58:20|87449|87399|87457.4|87407.4|87458.8|87408.8|87447.9|87397.9|44
1636714710000|2021-11-12 10:58:30|87457.9|87407.9|87463|87413|87463.3|87413.3|87457.9|87407.9|37
1636714720000|2021-11-12 10:58:40|87463.3|87413.3|87463.9|87413.9|87463.9|87413.9|87462.4|87412.4|32
1636714730000|2021-11-12 10:58:50|87464.1|87414.1|87463.6|87413.6|87464.3|87414.3|87460.1|87410.1|42
1636714740000|2021-11-12 10:59:00|87463.7|87413.7|87466.4|87416.4|87469.8|87419.8|87462.6|87412.6|33
1636714750000|2021-11-12 10:59:10|87466.2|87416.2|87461.6|87411.6|87466.2|87416.2|87461.6|87411.6|29
1636714760000|2021-11-12 10:59:20|87461.7|87411.7|87475.5|87425.5|87477.7|87427.7|87460.9|87410.9|63
1636714770000|2021-11-12 10:59:30|87476|87426|87473.6|87423.6|87476.4|87426.4|87472.6|87422.6|42
1636714780000|2021-11-12 10:59:40|87473.7|87423.7|87476|87426|87476.2|87426.2|87473.7|87423.7|19
1636714790000|2021-11-12 10:59:50|87475.8|87425.8|87472.7|87422.7|87477.7|87427.7|87472.3|87422.3|41
1636714800000|2021-11-12 11:00:00|87472.5|87422.5|87477.7|87427.7|87478|87428|87472.4|87422.4|46
1636714810000|2021-11-12 11:00:10|87477.2|87427.2|87471|87421|87479.9|87429.9|87470.8|87420.8|44
1636714820000|2021-11-12 11:00:20|87471.1|87421.1|87468.7|87418.7|87472.1|87422.1|87467|87417|54
1636714830000|2021-11-12 11:00:30|87468.5|87418.5|87468|87418|87469.2|87419.2|87467.3|87417.3|23
1636714840000|2021-11-12 11:00:40|87468.4|87418.4|87465.5|87415.5|87468.4|87418.4|87465.5|87415.5|22
1636714850000|2021-11-12 11:00:50|87463.9|87413.9|87464.2|87414.2|87466.2|87427.7|87452.7|87413.9|27
1636714860000|2021-11-12 11:01:00|87465.1|87415.1|87459.1|87409.1|87465.3|87415.3|87456.6|87406.6|47
1636714870000|2021-11-12 11:01:10|87459|87409|87459.7|87409.7|87460.2|87410.2|87457|87407|34
1636714880000|2021-11-12 11:01:20|87459.9|87409.9|87460.6|87410.6|87467.1|87417.1|87458.6|87408.6|38
1636714890000|2021-11-12 11:01:30|87460.3|87410.3|87461.5|87411.5|87462.4|87412.4|87460.3|87410.3|34
1636714900000|2021-11-12 11:01:40|87461.2|87411.2|87458.8|87408.8|87461.4|87411.4|87457.5|87407.5|38
1636714910000|2021-11-12 11:01:50|87458.7|87408.7|87458.2|87408.2|87459.1|87409.1|87454|87404|32
1636714920000|2021-11-12 11:02:00|87458.3|87408.3|87457.7|87407.7|87459.3|87409.3|87457.3|87407.3|21
1636714930000|2021-11-12 11:02:10|87457.6|87407.6|87460|87410|87461.2|87411.2|87456.1|87406.1|35
1636714940000|2021-11-12 11:02:20|87460.2|87410.2|87459.5|87409.5|87462.4|87412.4|87456.5|87406.5|29
1636714950000|2021-11-12 11:02:30|87459.7|87409.7|87465.2|87415.2|87466.3|87416.3|87459.7|87409.7|41
1636714960000|2021-11-12 11:02:40|87464.7|87414.7|87464|87414|87465.9|87415.9|87464|87414|25
1636714970000|2021-11-12 11:02:50|87464.2|87414.2|87465.1|87415.1|87465.5|87415.5|87462.6|87412.6|30
1636714980000|2021-11-12 11:03:00|87463.9|87413.9|87463.9|87413.9|87464.5|87414.5|87463.2|87413.2|26
1636714990000|2021-11-12 11:03:10|87464|87414|87463.4|87413.4|87464|87414|87458.9|87408.9|34
1636715000000|2021-11-12 11:03:20|87463|87413|87466.1|87416.1|87466.1|87416.1|87462.2|87412.2|39
1636715010000|2021-11-12 11:03:30|87466.9|87416.9|87470.9|87420.9|87470.9|87420.9|87464.7|87414.7|25
1636715020000|2021-11-12 11:03:40|87472.3|87422.3|87474.8|87424.8|87477.8|87427.8|87472.1|87422.1|44
1636715030000|2021-11-12 11:03:50|87474.9|87424.9|87476.2|87426.2|87476.2|87426.2|87472.5|87422.5|35
1636715040000|2021-11-12 11:04:00|87476.1|87426.1|87473.2|87423.2|87476.1|87426.1|87470.4|87420.4|56
1636715050000|2021-11-12 11:04:10|87473.3|87423.3|87473.9|87423.9|87475.3|87425.3|87473.2|87423.2|28
1636715060000|2021-11-12 11:04:20|87474|87424|87475.2|87425.2|87475.6|87425.6|87473.5|87423.5|33
1636715070000|2021-11-12 11:04:30|87475.6|87425.6|87475.5|87425.5|87476.8|87426.8|87474.7|87424.7|27
1636715080000|2021-11-12 11:04:40|87475.3|87425.3|87478.5|87428.5|87478.8|87428.8|87475.2|87425.2|24
1636715090000|2021-11-12 11:04:50|87478.7|87428.7|87477.3|87427.3|87480.1|87430.1|87477.1|87427.1|29
1636715100000|2021-11-12 11:05:00|87477.5|87427.5|87475.4|87425.4|87480.3|87430.3|87473.9|87423.9|35
1636715110000|2021-11-12 11:05:10|87475.5|87425.5|87478|87428|87478|87428|87473.7|87423.7|26
1636715120000|2021-11-12 11:05:20|87477|87427|87474.6|87424.6|87477.3|87427.3|87473.9|87423.9|23
1636715130000|2021-11-12 11:05:30|87474.4|87424.4|87480.2|87430.2|87480.3|87430.3|87474.4|87424.4|37
1636715140000|2021-11-12 11:05:40|87480|87430|87480.6|87430.6|87481.1|87431.1|87480|87430|27
1636715150000|2021-11-12 11:05:50|87478.7|87428.7|87481.2|87431.2|87481.6|87431.6|87478.5|87428.5|29
1636715160000|2021-11-12 11:06:00|87481.3|87431.3|87477|87427|87481.3|87442|87467|87426.3|38
1636715170000|2021-11-12 11:06:10|87477.4|87427.4|87480.2|87430.2|87481.3|87431.3|87477|87427|36
1636715180000|2021-11-12 11:06:20|87480.7|87430.7|87476.8|87426.8|87481.2|87431.2|87476|87426|26
1636715190000|2021-11-12 11:06:30|87475.4|87425.4|87476.9|87426.9|87479.9|87429.9|87475.4|87425.4|37
1636715200000|2021-11-12 11:06:40|87476.7|87426.7|87476.1|87426.1|87477|87427|87474.8|87424.8|29
1636715210000|2021-11-12 11:06:50|87476.4|87426.4|87479.6|87429.6|87479.6|87429.6|87475.7|87425.7|19
1636715220000|2021-11-12 11:07:00|87478.6|87428.6|87480.6|87430.6|87480.8|87430.8|87476.4|87426.4|27
1636715230000|2021-11-12 11:07:10|87480.1|87430.1|87479.9|87429.9|87480.1|87430.1|87478.3|87428.3|20
1636715240000|2021-11-12 11:07:20|87479.8|87429.8|87480.9|87430.9|87481.6|87431.6|87477.5|87427.5|33
1636715250000|2021-11-12 11:07:30|87481.9|87431.9|87481.5|87431.5|87482.3|87432.3|87480|87430|15
1636715260000|2021-11-12 11:07:40|87481.7|87431.7|87481|87431|87481.9|87431.9|87480|87430|16
1636715270000|2021-11-12 11:07:50|87480.9|87430.9|87479.1|87429.1|87481.1|87431.1|87476.9|87426.9|22
1636715280000|2021-11-12 11:08:00|87478.9|87428.9|87480.2|87430.2|87480.2|87430.2|87478.8|87428.8|19
1636715290000|2021-11-12 11:08:10|87479.9|87429.9|87481|87431|87483.9|87433.9|87473.9|87423.9|47
1636715300000|2021-11-12 11:08:20|87480|87430|87481.9|87431.9|87482|87432|87480|87430|25
1636715310000|2021-11-12 11:08:30|87481.7|87431.7|87487.8|87437.8|87489.4|87439.4|87480.5|87430.5|49
1636715320000|2021-11-12 11:08:40|87488.4|87438.4|87485.5|87435.5|87488.8|87438.8|87484.9|87434.9|45
1636715330000|2021-11-12 11:08:50|87485.9|87435.9|87482|87432|87486.3|87436.3|87482|87432|31
1636715340000|2021-11-12 11:09:00|87483|87433|87479.7|87429.7|87484.3|87434.3|87477.6|87427.6|32
1636715350000|2021-11-12 11:09:10|87479.2|87429.2|87472|87422|87479.5|87429.5|87471.4|87421.4|49
1636715360000|2021-11-12 11:09:20|87472.8|87422.8|87472.2|87422.2|87477.2|87427.2|87469.1|87419.1|38
1636715370000|2021-11-12 11:09:30|87471.5|87421.5|87473.8|87423.8|87475.7|87425.7|87469.1|87419.1|40
1636715380000|2021-11-12 11:09:40|87472.8|87422.8|87473.4|87423.4|87475.2|87425.2|87472.8|87422.8|23
1636715390000|2021-11-12 11:09:50|87473.6|87423.6|87472.6|87422.6|87473.6|87423.6|87468.9|87418.9|22
1636715400000|2021-11-12 11:10:00|87472.7|87422.7|87473.3|87423.3|87474.3|87424.3|87471.2|87421.2|25
1636715410000|2021-11-12 11:10:10|87473.1|87423.1|87474.3|87424.3|87479.8|87429.8|87473.1|87423.1|34
1636715420000|2021-11-12 11:10:20|87474.7|87424.7|87473.3|87423.3|87475.8|87425.8|87472.5|87422.5|32
1636715430000|2021-11-12 11:10:30|87473.6|87423.6|87472.7|87422.7|87474.3|87424.3|87470.9|87420.9|28
1636715440000|2021-11-12 11:10:40|87472.6|87422.6|87472.3|87422.3|87474.2|87424.2|87472.1|87422.1|21
1636715450000|2021-11-12 11:10:50|87472.9|87422.9|87472.2|87422.2|87473.9|87423.9|87472.2|87422.2|20
1636715460000|2021-11-12 11:11:00|87473|87423|87471.5|87421.5|87473.8|87423.8|87470.2|87420.2|32
1636715470000|2021-11-12 11:11:10|87471.9|87421.9|87474.6|87424.6|87478.7|87428.7|87471.9|87421.9|28
1636715480000|2021-11-12 11:11:20|87473.8|87423.8|87475.9|87425.9|87476.6|87426.6|87473.7|87423.7|25
1636715490000|2021-11-12 11:11:30|87476|87426|87475.2|87425.2|87476.5|87426.5|87473.9|87423.9|14
1636715500000|2021-11-12 11:11:40|87474.3|87424.3|87474.5|87424.5|87476.3|87426.3|87474.3|87424.3|24
1636715510000|2021-11-12 11:11:50|87474.2|87424.2|87465.5|87415.5|87474.7|87434.9|87453.1|87414.8|33
1636715520000|2021-11-12 11:12:00|87466.6|87416.6|87457.5|87407.5|87466.8|87416.8|87456.8|87406.8|43
1636715530000|2021-11-12 11:12:10|87457.9|87407.9|87441.3|87391.3|87464.4|87414.4|87441.3|87391.3|38
1636715540000|2021-11-12 11:12:20|87442|87392|87443.6|87393.6|87443.8|87393.8|87439.9|87389.9|41
1636715550000|2021-11-12 11:12:30|87443.3|87393.3|87445|87395|87445.3|87395.3|87442.7|87392.7|24
1636715560000|2021-11-12 11:12:40|87444.8|87394.8|87459.5|87409.5|87461.1|87411.1|87444.7|87394.7|43
1636715570000|2021-11-12 11:12:50|87459.4|87409.4|87463.3|87413.3|87463.3|87413.3|87458.3|87408.3|34
1636715580000|2021-11-12 11:13:00|87463.5|87413.5|87476.2|87426.2|87476.2|87426.2|87463.1|87413.1|48
1636715590000|2021-11-12 11:13:10|87477.3|87427.3|87477.9|87427.9|87477.9|87427.9|87474.9|87424.9|45
1636715600000|2021-11-12 11:13:20|87476.9|87426.9|87475.5|87425.5|87479|87429|87472.9|87422.9|37
1636715610000|2021-11-12 11:13:30|87475.9|87425.9|87477.8|87427.8|87478|87428|87474.1|87424.1|33
1636715620000|2021-11-12 11:13:40|87477.6|87427.6|87474.8|87424.8|87477.6|87427.6|87472.8|87422.8|36
1636715630000|2021-11-12 11:13:50|87474.7|87424.7|87475.8|87425.8|87476|87426|87474.5|87424.5|14
1636715640000|2021-11-12 11:14:00|87475.7|87425.7|87478.2|87428.2|87478.2|87428.2|87475.6|87425.6|40
1636715650000|2021-11-12 11:14:10|87478.3|87428.3|87475.9|87425.9|87478.3|87428.3|87475.6|87425.6|24
1636715660000|2021-11-12 11:14:20|87476.1|87426.1|87475.7|87425.7|87476.1|87426.1|87474.8|87424.8|14
1636715670000|2021-11-12 11:14:30|87476.1|87426.1|87476|87426|87477.3|87427.3|87473.8|87423.8|36
1636715680000|2021-11-12 11:14:40|87475.6|87425.6|87475|87425|87477.6|87427.6|87475|87425|30
1636715690000|2021-11-12 11:14:50|87475.6|87425.6|87475.7|87425.7|87476.8|87426.8|87475.3|87425.3|19
1636715700000|2021-11-12 11:15:00|87476|87426|87476.9|87426.9|87477.9|87427.9|87475.5|87425.5|20
1636715710000|2021-11-12 11:15:10|87477|87427|87475.2|87425.2|87477.6|87427.6|87471.3|87421.3|37
1636715720000|2021-11-12 11:15:20|87477.5|87427.5|87475.2|87425.2|87479.3|87429.3|87475.2|87425.2|35
1636715730000|2021-11-12 11:15:30|87475.9|87425.9|87481.8|87431.8|87481.8|87431.8|87474.6|87424.6|27
1636715740000|2021-11-12 11:15:40|87481.9|87431.9|87480|87430|87481.9|87431.9|87479.3|87429.3|39
1636715750000|2021-11-12 11:15:50|87479.5|87429.5|87480.6|87430.6|87482.7|87432.7|87479.5|87429.5|26
1636715760000|2021-11-12 11:16:00|87481.2|87431.2|87486.6|87436.6|87489.6|87439.6|87481|87431|55
1636715770000|2021-11-12 11:16:10|87486|87436|87489.2|87439.2|87490.7|87440.7|87484.9|87434.9|24
1636715780000|2021-11-12 11:16:20|87489.3|87439.3|87485.1|87435.1|87491|87441|87485.1|87435.1|31
1636715790000|2021-11-12 11:16:30|87485.4|87435.4|87487.2|87437.2|87488|87438|87484.3|87434.3|36
1636715800000|2021-11-12 11:16:40|87487.6|87437.6|87487.5|87437.5|87491.4|87441.4|87487.1|87437.1|33
1636715810000|2021-11-12 11:16:50|87489|87439|87489|87439|87490.4|87440.4|87486.7|87436.7|37
1636715820000|2021-11-12 11:17:00|87489.1|87439.1|87485.1|87435.1|87489.4|87439.4|87477.7|87427.7|34
1636715830000|2021-11-12 11:17:10|87486.3|87436.3|87485|87435|87487.3|87437.3|87484.3|87434.3|38
1636715840000|2021-11-12 11:17:20|87484.1|87434.1|87486.5|87436.5|87488.6|87438.6|87484.1|87434.1|24
1636715850000|2021-11-12 11:17:30|87487|87437|87498.2|87448.2|87498.2|87448.2|87486.4|87436.4|40
1636715860000|2021-11-12 11:17:40|87498|87448|87496.2|87446.2|87498|87448|87494.6|87444.6|40
1636715870000|2021-11-12 11:17:50|87496.3|87446.3|87502.9|87452.9|87503.8|87453.8|87495.3|87445.3|43
1636715880000|2021-11-12 11:18:00|87503.1|87453.1|87504|87454|87504.8|87454.8|87503.1|87453.1|32
1636715890000|2021-11-12 11:18:10|87504.2|87454.2|87501.1|87451.1|87505.1|87455.1|87500.6|87450.6|34
1636715900000|2021-11-12 11:18:20|87501.3|87451.3|87502|87452|87506.4|87456.4|87498.3|87448.3|54
1636715910000|2021-11-12 11:18:30|87506|87456|87504.7|87454.7|87507.2|87457.2|87504.6|87454.6|26
1636715920000|2021-11-12 11:18:40|87504.9|87454.9|87504.2|87454.2|87505.4|87455.4|87500|87450|40
1636715930000|2021-11-12 11:18:50|87504.1|87454.1|87489.6|87439.6|87504.2|87454.2|87489.6|87439.6|35
1636715940000|2021-11-12 11:19:00|87493|87443|87487.5|87437.5|87493|87443|87487.5|87437.5|41
1636715950000|2021-11-12 11:19:10|87488.9|87438.9|87487.4|87437.4|87488.9|87438.9|87485.6|87435.6|18
1636715960000|2021-11-12 11:19:20|87488.5|87438.5|87496.9|87446.9|87497.7|87447.7|87488.5|87438.5|38
1636715970000|2021-11-12 11:19:30|87497.5|87447.5|87484|87434|87497.5|87447.5|87483.4|87433.4|35
1636715980000|2021-11-12 11:19:40|87483.3|87433.3|87483.2|87433.2|87483.7|87433.7|87481.6|87431.6|37
1636715990000|2021-11-12 11:19:50|87482.1|87432.1|87486.3|87436.3|87487.3|87437.3|87481.8|87431.8|34
1636716000000|2021-11-12 11:20:00|87486.5|87436.5|87488.7|87438.7|87488.8|87438.8|87486.5|87436.5|32
1636716010000|2021-11-12 11:20:10|87488.5|87438.5|87488.7|87438.7|87490.9|87440.9|87488|87438|36
1636716020000|2021-11-12 11:20:20|87488.5|87438.5|87483.4|87433.4|87489.7|87439.7|87482.5|87432.5|50
1636716030000|2021-11-12 11:20:30|87483.6|87433.6|87485.7|87435.7|87485.7|87435.7|87482.9|87432.9|33
1636716040000|2021-11-12 11:20:40|87485.4|87435.4|87484.1|87434.1|87485.4|87435.4|87481.7|87431.7|30
1636716050000|2021-11-12 11:20:50|87483.9|87433.9|87490.2|87440.2|87490.2|87440.2|87483.9|87433.9|31
1636716060000|2021-11-12 11:21:00|87490.1|87440.1|87486.3|87436.3|87490.1|87440.1|87486|87436|27
1636716070000|2021-11-12 11:21:10|87486.4|87436.4|87487.8|87437.8|87487.8|87437.8|87484.7|87434.7|22
1636716080000|2021-11-12 11:21:20|87487.5|87437.5|87481.8|87431.8|87488|87438|87481.8|87431.8|28
1636716090000|2021-11-12 11:21:30|87481.6|87431.6|87478.8|87428.8|87482.8|87432.8|87478.6|87428.6|28
1636716100000|2021-11-12 11:21:40|87479.2|87429.2|87475.4|87425.4|87479.2|87429.2|87475.4|87425.4|30
1636716110000|2021-11-12 11:21:50|87475.7|87425.7|87472.4|87422.4|87476|87426|87469.2|87419.2|44
1636716120000|2021-11-12 11:22:00|87471.7|87421.7|87477.4|87427.4|87478.6|87428.6|87470.9|87420.9|29
1636716130000|2021-11-12 11:22:10|87477|87427|87477.2|87427.2|87478.4|87428.4|87473.9|87423.9|22
1636716140000|2021-11-12 11:22:20|87477.1|87427.1|87477|87427|87480.1|87430.1|87476.3|87426.3|43
1636716150000|2021-11-12 11:22:30|87477.3|87427.3|87477.5|87427.5|87477.7|87427.7|87476.7|87426.7|24
1636716160000|2021-11-12 11:22:40|87477.4|87427.4|87474.9|87424.9|87478.3|87428.3|87474.9|87424.9|23
1636716170000|2021-11-12 11:22:50|87475|87425|87476.7|87426.7|87476.7|87426.7|87473.2|87423.2|28
1636716180000|2021-11-12 11:23:00|87476.2|87426.2|87479.9|87429.9|87480.7|87430.7|87475.9|87425.9|38
1636716190000|2021-11-12 11:23:10|87479.6|87429.6|87478.6|87428.6|87479.7|87429.7|87473.1|87423.1|33
1636716200000|2021-11-12 11:23:20|87478.3|87428.3|87478.8|87428.8|87479.4|87429.4|87478.3|87428.3|25
1636716210000|2021-11-12 11:23:30|87478.7|87428.7|87478.6|87428.6|87478.8|87428.8|87478.4|87428.4|12
1636716220000|2021-11-12 11:23:40|87478.8|87428.8|87477.5|87427.5|87478.9|87428.9|87477.3|87427.3|25
1636716230000|2021-11-12 11:23:50|87477.4|87427.4|87478.8|87428.8|87479.2|87440.2|87462.3|87425.6|33
1636716240000|2021-11-12 11:24:00|87479.1|87429.1|87478.3|87428.3|87480.8|87430.8|87478|87428|35
1636716250000|2021-11-12 11:24:10|87478.4|87428.4|87474.3|87424.3|87478.4|87434.5|87459.3|87422.1|35
1636716260000|2021-11-12 11:24:20|87474.2|87424.2|87473.4|87423.4|87474.2|87424.2|87472.8|87422.8|17
1636716270000|2021-11-12 11:24:30|87473.2|87423.2|87480.7|87430.7|87480.8|87430.8|87473.2|87423.2|28
1636716280000|2021-11-12 11:24:40|87481|87431|87483.8|87433.8|87485|87435|87480.7|87430.7|29
1636716290000|2021-11-12 11:24:50|87484.5|87434.5|87489.4|87439.4|87489.5|87439.5|87481.4|87431.4|35
1636716300000|2021-11-12 11:25:00|87490.3|87440.3|87489.7|87439.7|87494.3|87444.3|87489.5|87439.5|38
1636716310000|2021-11-12 11:25:10|87489.5|87439.5|87496.2|87446.2|87496.9|87446.9|87489.5|87439.5|38
1636716320000|2021-11-12 11:25:20|87496.7|87446.7|87494.2|87444.2|87496.7|87446.7|87494|87444|24
1636716330000|2021-11-12 11:25:30|87494|87444|87493.6|87443.6|87494.8|87444.8|87492.2|87442.2|28
1636716340000|2021-11-12 11:25:40|87492.8|87442.8|87487.8|87437.8|87495|87445|87486.9|87436.9|38
1636716350000|2021-11-12 11:25:50|87485.6|87435.6|87482.5|87432.5|87488.3|87438.3|87479.8|87429.8|44
1636716360000|2021-11-12 11:26:00|87482.4|87432.4|87482.8|87432.8|87482.8|87432.8|87481|87431|16
1636716370000|2021-11-12 11:26:10|87482.9|87432.9|87477.4|87427.4|87483.2|87433.2|87476.7|87426.7|46
1636716380000|2021-11-12 11:26:20|87477.6|87427.6|87467.6|87417.6|87480.8|87430.8|87467.6|87417.6|46
1636716390000|2021-11-12 11:26:30|87468.6|87418.6|87467.3|87417.3|87468.6|87418.6|87464.2|87414.2|41
1636716400000|2021-11-12 11:26:40|87467.8|87417.8|87463.5|87413.5|87468.6|87418.6|87463.5|87413.5|35
1636716410000|2021-11-12 11:26:50|87463|87413|87464.9|87414.9|87467.9|87417.9|87459.2|87409.2|46
1636716420000|2021-11-12 11:27:00|87462.7|87412.7|87461.2|87411.2|87464|87414|87461.1|87411.1|32
1636716430000|2021-11-12 11:27:10|87461.4|87411.4|87465.1|87415.1|87466.3|87416.3|87459.2|87409.2|47
1636716440000|2021-11-12 11:27:20|87465.2|87415.2|87465.8|87415.8|87465.8|87415.8|87460.1|87410.1|39
1636716450000|2021-11-12 11:27:30|87465.1|87415.1|87460.8|87410.8|87465.9|87415.9|87460|87410|34
1636716460000|2021-11-12 11:27:40|87459.6|87409.6|87457|87407|87460.7|87410.7|87452.7|87402.7|32
1636716470000|2021-11-12 11:27:50|87457.9|87407.9|87458.1|87408.1|87458.1|87408.1|87456.3|87406.3|18
1636716480000|2021-11-12 11:28:00|87458|87408|87454.2|87404.2|87459.1|87409.1|87454.2|87404.2|20
1636716490000|2021-11-12 11:28:10|87454.9|87404.9|87452.5|87402.5|87454.9|87404.9|87451.8|87401.8|30
1636716500000|2021-11-12 11:28:20|87452.8|87402.8|87450|87400|87452.9|87402.9|87450|87400|36
1636716510000|2021-11-12 11:28:30|87450.5|87400.5|87449|87399|87451.4|87401.4|87447.9|87397.9|27
1636716520000|2021-11-12 11:28:40|87448.9|87398.9|87454.2|87404.2|87454.2|87404.2|87448.9|87398.9|29
1636716530000|2021-11-12 11:28:50|87453.9|87403.9|87457.3|87407.3|87459|87409|87453.9|87403.9|25
1636716540000|2021-11-12 11:29:00|87457.9|87407.9|87458.7|87408.7|87458.7|87408.7|87457.6|87407.6|11
1636716550000|2021-11-12 11:29:10|87458.1|87408.1|87456.8|87406.8|87458.6|87408.6|87455.1|87405.1|21
1636716560000|2021-11-12 11:29:20|87457.5|87407.5|87453.7|87403.7|87457.5|87407.5|87453.5|87403.5|31
1636716570000|2021-11-12 11:29:30|87454|87404|87460.6|87410.6|87463.3|87413.3|87453.7|87403.7|36
1636716580000|2021-11-12 11:29:40|87460.4|87410.4|87459.4|87409.4|87460.4|87410.4|87457|87407|26
1636716590000|2021-11-12 11:29:50|87459.5|87409.5|87460.2|87410.2|87460.2|87410.2|87458.9|87408.9|20
1636716600000|2021-11-12 11:30:00|87460.8|87410.8|87459.5|87409.5|87461.9|87411.9|87459.1|87409.1|36
1636716610000|2021-11-12 11:30:10|87459.9|87409.9|87468.2|87418.2|87470.4|87420.4|87459.8|87409.8|41
1636716620000|2021-11-12 11:30:20|87466.9|87416.9|87469.3|87419.3|87470.1|87426.4|87451.4|87412.7|49
1636716630000|2021-11-12 11:30:30|87468.5|87418.5|87467.6|87417.6|87471.9|87434.4|87457.6|87417.6|45
1636716640000|2021-11-12 11:30:40|87467.5|87417.5|87483.1|87433.1|87484.5|87434.5|87458.2|87417.4|47
1636716650000|2021-11-12 11:30:50|87482.6|87432.6|87484.4|87434.4|87487.4|87437.4|87482.6|87432.6|43
1636716660000|2021-11-12 11:31:00|87483.2|87433.2|87483.4|87433.4|87485.3|87435.3|87475.7|87425.7|57
1636716670000|2021-11-12 11:31:10|87484.3|87434.3|87481.8|87431.8|87488.2|87438.2|87479.5|87429.5|52
1636716680000|2021-11-12 11:31:20|87481.4|87431.4|87484.5|87434.5|87485.1|87435.1|87480.9|87430.9|36
1636716690000|2021-11-12 11:31:30|87483.9|87433.9|87478.7|87428.7|87484.2|87434.2|87476.8|87426.8|35
1636716700000|2021-11-12 11:31:40|87480|87430|87479|87429|87485.7|87448.5|87473.5|87429|47
1636716710000|2021-11-12 11:31:50|87478.7|87428.7|87478.6|87428.6|87479.8|87429.8|87476.2|87426.2|34
1636716720000|2021-11-12 11:32:00|87478.7|87428.7|87479.6|87429.6|87480.4|87430.4|87477.7|87427.7|32
1636716730000|2021-11-12 11:32:10|87479.8|87429.8|87483.5|87433.5|87485|87435|87478.5|87428.5|41
1636716740000|2021-11-12 11:32:20|87483.6|87433.6|87480.4|87430.4|87483.6|87433.6|87480.4|87430.4|31
1636716750000|2021-11-12 11:32:30|87480.7|87430.7|87478.1|87428.1|87482.1|87432.1|87478.1|87428.1|28
1636716760000|2021-11-12 11:32:40|87481|87431|87471.4|87421.4|87481|87431|87468.7|87418.7|52
1636716770000|2021-11-12 11:32:50|87471.5|87421.5|87469.3|87419.3|87472.1|87422.1|87469.2|87419.2|22
1636716780000|2021-11-12 11:33:00|87469.2|87419.2|87470.3|87420.3|87470.3|87420.3|87468.7|87418.7|21
1636716790000|2021-11-12 11:33:10|87470.1|87420.1|87470.2|87420.2|87470.9|87420.9|87469.7|87419.7|12
1636716800000|2021-11-12 11:33:20|87470.3|87420.3|87473.1|87423.1|87479.2|87429.2|87469.8|87419.8|38
1636716810000|2021-11-12 11:33:30|87472.4|87422.4|87474.7|87424.7|87475.4|87425.4|87472|87422|28
1636716820000|2021-11-12 11:33:40|87474.5|87424.5|87475.5|87425.5|87476.3|87426.3|87474.4|87424.4|25
1636716830000|2021-11-12 11:33:50|87475.6|87425.6|87493|87443|87494.3|87444.3|87475.3|87425.3|49
1636716840000|2021-11-12 11:34:00|87493.5|87443.5|87499.1|87449.1|87500|87450|87493.2|87443.2|52
1636716850000|2021-11-12 11:34:10|87499.2|87449.2|87500.2|87450.2|87500.2|87450.2|87498.6|87448.6|27
1636716860000|2021-11-12 11:34:20|87499.9|87449.9|87502.5|87452.5|87505.5|87455.5|87499.5|87449.5|39
1636716870000|2021-11-12 11:34:30|87501.9|87451.9|87514.3|87464.3|87516.1|87478.9|87501.1|87451.1|36
1636716880000|2021-11-12 11:34:40|87514.4|87464.4|87509.2|87459.2|87519.5|87469.5|87507.9|87457.9|43
1636716890000|2021-11-12 11:34:50|87509.6|87459.6|87494.4|87444.4|87510.3|87460.3|87493.6|87443.6|46
1636716900000|2021-11-12 11:35:00|87493.9|87443.9|87477.5|87427.5|87495.9|87445.9|87476.1|87426.1|52
1636716910000|2021-11-12 11:35:10|87477.7|87427.7|87477.2|87427.2|87478.4|87428.4|87477.1|87427.1|31
1636716920000|2021-11-12 11:35:20|87477.3|87427.3|87478|87428|87478.1|87428.1|87475.7|87425.7|30
1636716930000|2021-11-12 11:35:30|87478.1|87428.1|87475.8|87425.8|87478.1|87428.1|87473.6|87423.6|31
1636716940000|2021-11-12 11:35:40|87475.9|87425.9|87474.7|87424.7|87478|87428|87474.2|87424.2|31
1636716950000|2021-11-12 11:35:50|87475.3|87425.3|87478.2|87428.2|87481.4|87431.4|87474.4|87424.4|34
1636716960000|2021-11-12 11:36:00|87478.5|87428.5|87474.8|87424.8|87479.9|87429.9|87473.6|87423.6|25
1636716970000|2021-11-12 11:36:10|87474.7|87424.7|87474.4|87424.4|87475.4|87425.4|87472.1|87422.1|28
1636716980000|2021-11-12 11:36:20|87474.6|87424.6|87469.1|87419.1|87475.4|87425.4|87469.1|87419.1|31
1636716990000|2021-11-12 11:36:30|87469.7|87419.7|87470.2|87420.2|87471.7|87421.7|87467.8|87417.8|40
1636717000000|2021-11-12 11:36:40|87469.6|87419.6|87445.9|87395.9|87470.2|87420.2|87444.2|87394.2|50
1636717010000|2021-11-12 11:36:50|87443.6|87393.6|87442.4|87392.4|87445.2|87395.2|87441.4|87391.4|42
1636717020000|2021-11-12 11:37:00|87441.4|87391.4|87439.8|87389.8|87442.5|87392.5|87439.1|87389.1|28
1636717030000|2021-11-12 11:37:10|87440.5|87390.5|87436.6|87386.6|87440.5|87390.5|87434.9|87384.9|36
1636717040000|2021-11-12 11:37:20|87434.2|87384.2|87439.3|87389.3|87440|87390|87434.2|87384.2|25
1636717050000|2021-11-12 11:37:30|87439.1|87389.1|87438.8|87388.8|87440.6|87390.6|87436.7|87386.7|42
1636717060000|2021-11-12 11:37:40|87438.2|87388.2|87450.3|87400.3|87451.8|87401.8|87436.9|87386.9|29
1636717070000|2021-11-12 11:37:50|87451.5|87401.5|87450.9|87400.9|87451.5|87401.5|87448.3|87398.3|41
1636717080000|2021-11-12 11:38:00|87450.8|87400.8|87458|87408|87459.5|87409.5|87450.2|87400.2|37
1636717090000|2021-11-12 11:38:10|87455.8|87405.8|87463.3|87413.3|87466.8|87416.8|87455.2|87405.2|38
1636717100000|2021-11-12 11:38:20|87463|87413|87457.1|87407.1|87466.9|87416.9|87457.1|87407.1|30
1636717110000|2021-11-12 11:38:30|87455|87405|87455.8|87405.8|87458.9|87408.9|87454.6|87404.6|47
1636717120000|2021-11-12 11:38:40|87455.9|87405.9|87459.8|87409.8|87459.9|87409.9|87455.1|87405.1|30
1636717130000|2021-11-12 11:38:50|87459.6|87409.6|87458.3|87408.3|87461.8|87411.8|87453.9|87403.9|43
1636717140000|2021-11-12 11:39:00|87458.4|87408.4|87457.5|87407.5|87458.4|87408.4|87455.8|87405.8|33
1636717150000|2021-11-12 11:39:10|87456.2|87406.2|87454.6|87404.6|87459.3|87409.3|87454.6|87404.6|49
1636717160000|2021-11-12 11:39:20|87455.1|87405.1|87456|87406|87459.9|87409.9|87453.7|87403.7|40
1636717170000|2021-11-12 11:39:30|87456.3|87406.3|87458|87408|87459.5|87409.5|87453.5|87403.5|38
1636717180000|2021-11-12 11:39:40|87457.5|87407.5|87457.6|87407.6|87463.9|87413.9|87457.4|87407.4|42
1636717190000|2021-11-12 11:39:50|87457.9|87407.9|87448.4|87398.4|87458.5|87408.5|87447.9|87397.9|44
1636717200000|2021-11-12 11:40:00|87450|87400|87441.6|87391.6|87450|87400|87440.7|87390.7|52
1636717210000|2021-11-12 11:40:10|87441.5|87391.5|87443.5|87393.5|87444.5|87394.5|87441.3|87391.3|25
1636717220000|2021-11-12 11:40:20|87441.6|87391.6|87442|87392|87443.5|87393.5|87440.5|87390.5|31
1636717230000|2021-11-12 11:40:30|87440.9|87390.9|87444.9|87394.9|87448|87398|87440.9|87390.9|23
1636717240000|2021-11-12 11:40:40|87445|87395|87445.1|87395.1|87446.9|87396.9|87443.4|87393.4|18
1636717250000|2021-11-12 11:40:50|87445.7|87395.7|87461.5|87411.5|87464.4|87414.4|87445.4|87395.4|34
1636717260000|2021-11-12 11:41:00|87461.9|87411.9|87458.7|87408.7|87461.9|87411.9|87457.7|87407.7|47
1636717270000|2021-11-12 11:41:10|87459.1|87409.1|87458.7|87408.7|87459.9|87409.9|87456.2|87406.2|44
1636717280000|2021-11-12 11:41:20|87457.5|87407.5|87449.7|87399.7|87458.4|87408.4|87445.5|87395.5|36
1636717290000|2021-11-12 11:41:30|87452.1|87402.1|87449.5|87399.5|87455.4|87405.4|87446.6|87396.6|42
1636717300000|2021-11-12 11:41:40|87449.7|87399.7|87449.4|87399.4|87454|87404|87447|87397|37
1636717310000|2021-11-12 11:41:50|87448.5|87398.5|87460.5|87410.5|87460.8|87410.8|87448.5|87398.5|48
1636717320000|2021-11-12 11:42:00|87459.9|87409.9|87460.6|87410.6|87461.6|87411.6|87457.5|87407.5|38
1636717330000|2021-11-12 11:42:10|87461|87411|87461|87411|87462|87412|87458.9|87408.9|18
1636717340000|2021-11-12 11:42:20|87459.7|87409.7|87470.9|87420.9|87471.8|87421.8|87459.5|87409.5|34
1636717350000|2021-11-12 11:42:30|87471.5|87421.5|87464.7|87414.7|87471.5|87421.5|87464.3|87414.3|46
1636717360000|2021-11-12 11:42:40|87464.8|87414.8|87465.9|87415.9|87466.4|87416.4|87460.7|87410.7|41
1636717370000|2021-11-12 11:42:50|87466.4|87416.4|87464.7|87414.7|87466.4|87416.4|87459.5|87409.5|44
1636717380000|2021-11-12 11:43:00|87464.1|87414.1|87458.8|87408.8|87471.8|87421.8|87458.8|87408.8|56
1636717390000|2021-11-12 11:43:10|87459.5|87409.5|87454.3|87404.3|87459.5|87409.5|87452|87402|42
1636717400000|2021-11-12 11:43:20|87453.1|87403.1|87446.1|87396.1|87454.2|87404.2|87444.9|87394.9|50
1636717410000|2021-11-12 11:43:30|87447.5|87397.5|87428.3|87378.3|87448.5|87398.5|87426.8|87376.8|45
1636717420000|2021-11-12 11:43:40|87428.5|87378.5|87433.1|87383.1|87433.8|87383.8|87426.9|87376.9|38
1636717430000|2021-11-12 11:43:50|87432.8|87382.8|87432.7|87382.7|87433.3|87383.3|87431.8|87381.8|34
1636717440000|2021-11-12 11:44:00|87432.4|87382.4|87434.9|87384.9|87434.9|87384.9|87432.4|87382.4|22
1636717450000|2021-11-12 11:44:10|87434.4|87384.4|87425.3|87375.3|87436.6|87386.6|87423.9|87373.9|45
1636717460000|2021-11-12 11:44:20|87425.5|87375.5|87412.2|87362.2|87425.8|87375.8|87411.4|87361.4|41
1636717470000|2021-11-12 11:44:30|87412.1|87362.1|87427.6|87377.6|87428.9|87378.9|87411.8|87361.8|36
1636717480000|2021-11-12 11:44:40|87426.5|87376.5|87425.7|87375.7|87429.2|87379.2|87425.7|87375.7|33
1636717490000|2021-11-12 11:44:50|87426.3|87376.3|87427.6|87377.6|87429|87379|87424.6|87374.6|48
1636717500000|2021-11-12 11:45:00|87427.9|87377.9|87436.9|87386.9|87440.2|87390.2|87427.2|87377.2|46
1636717510000|2021-11-12 11:45:10|87438.2|87388.2|87440.6|87390.6|87441.4|87391.4|87430.7|87380.7|44
1636717520000|2021-11-12 11:45:20|87441|87391|87439.5|87389.5|87442.3|87392.3|87436.6|87386.6|39
1636717530000|2021-11-12 11:45:30|87439.6|87389.6|87439.7|87389.7|87441.1|87391.1|87438.1|87388.1|32
1636717540000|2021-11-12 11:45:40|87439.3|87389.3|87446.8|87396.8|87447.4|87397.4|87439.1|87389.1|38
1636717550000|2021-11-12 11:45:50|87446.9|87396.9|87447.5|87397.5|87449.3|87399.3|87444.6|87394.6|47
1636717560000|2021-11-12 11:46:00|87447.1|87397.1|87444.9|87394.9|87450.7|87400.7|87443.6|87393.6|41
1636717570000|2021-11-12 11:46:10|87443.4|87393.4|87445.2|87395.2|87446.7|87396.7|87441.3|87391.3|43
1636717580000|2021-11-12 11:46:20|87443.7|87393.7|87445.5|87395.5|87447.8|87397.8|87443.3|87393.3|37
1636717590000|2021-11-12 11:46:30|87446.3|87396.3|87445.9|87395.9|87449.5|87399.5|87445.4|87395.4|32
1636717600000|2021-11-12 11:46:40|87445.8|87395.8|87447.6|87397.6|87448.1|87398.1|87445.2|87395.2|26
1636717610000|2021-11-12 11:46:50|87447.2|87397.2|87451.2|87401.2|87455.3|87405.3|87446.9|87396.9|54
1636717620000|2021-11-12 11:47:00|87451.3|87401.3|87451.6|87401.6|87454.9|87404.9|87451.3|87401.3|27
1636717630000|2021-11-12 11:47:10|87451.4|87401.4|87450.1|87400.1|87452.9|87402.9|87450.1|87400.1|37
1636717640000|2021-11-12 11:47:20|87450.5|87400.5|87455|87405|87455|87405|87450.5|87400.5|34
1636717650000|2021-11-12 11:47:30|87454.7|87404.7|87456.3|87406.3|87456.5|87406.5|87453.6|87403.6|27
1636717660000|2021-11-12 11:47:40|87456.7|87406.7|87460.4|87410.4|87460.6|87410.6|87456|87406|44
1636717670000|2021-11-12 11:47:50|87460.5|87410.5|87460.8|87410.8|87461.9|87411.9|87460.5|87410.5|25
1636717680000|2021-11-12 11:48:00|87460.9|87410.9|87460.7|87410.7|87462|87412|87458.8|87408.8|49
1636717690000|2021-11-12 11:48:10|87460.4|87410.4|87467.3|87417.3|87470.6|87420.6|87460.4|87410.4|48
1636717700000|2021-11-12 11:48:20|87469|87419|87470.8|87420.8|87471.5|87421.5|87468|87418|43
1636717710000|2021-11-12 11:48:30|87470.6|87420.6|87473.6|87423.6|87474.4|87424.4|87470.3|87420.3|32
1636717720000|2021-11-12 11:48:40|87473.5|87423.5|87473.5|87423.5|87474|87424|87472.5|87422.5|23
1636717730000|2021-11-12 11:48:50|87473.6|87423.6|87473.6|87423.6|87475.4|87425.4|87473.1|87423.1|36
1636717740000|2021-11-12 11:49:00|87473.1|87423.1|87470|87420|87474.1|87424.1|87465.9|87415.9|41
1636717750000|2021-11-12 11:49:10|87470.2|87420.2|87464.7|87414.7|87470.2|87429.4|87452.2|87414|28
1636717760000|2021-11-12 11:49:20|87463.9|87413.9|87458|87408|87464.6|87425.2|87450.2|87407.4|29
1636717770000|2021-11-12 11:49:30|87458.5|87408.5|87460.1|87410.1|87461.6|87411.6|87458.5|87408.5|29
1636717780000|2021-11-12 11:49:40|87460.5|87410.5|87459.8|87409.8|87461|87411|87459|87409|17
1636717790000|2021-11-12 11:49:50|87460.2|87410.2|87463.7|87413.7|87464.5|87414.5|87460.2|87410.2|35
1636717800000|2021-11-12 11:50:00|87463.8|87413.8|87460.9|87410.9|87464|87414|87460.2|87410.2|28
1636717810000|2021-11-12 11:50:10|87460.7|87410.7|87461|87411|87461.5|87411.5|87459.2|87409.2|30
1636717820000|2021-11-12 11:50:20|87461.1|87411.1|87463.4|87413.4|87464.2|87414.2|87460.5|87410.5|34
1636717830000|2021-11-12 11:50:30|87463.5|87413.5|87462.5|87412.5|87463.6|87413.6|87462|87412|24
1636717840000|2021-11-12 11:50:40|87462.7|87412.7|87462.4|87412.4|87463.2|87413.2|87462.3|87412.3|18
1636717850000|2021-11-12 11:50:50|87446.9|87421.9|87456.7|87406.7|87458.1|87421.9|87446.9|87404.9|27
1636717860000|2021-11-12 11:51:00|87456.8|87406.8|87456.9|87406.9|87460.6|87410.6|87456.5|87406.5|27
1636717870000|2021-11-12 11:51:10|87457.4|87407.4|87468.7|87418.7|87469.6|87419.6|87457.4|87407.4|32
1636717880000|2021-11-12 11:51:20|87468.9|87418.9|87468.9|87418.9|87469.7|87419.7|87468.1|87418.1|22
1636717890000|2021-11-12 11:51:30|87468.7|87418.7|87469.1|87419.1|87469.5|87419.5|87464.7|87414.7|33
1636717900000|2021-11-12 11:51:40|87469.6|87419.6|87466.2|87416.2|87469.6|87419.6|87465.5|87415.5|29
1636717910000|2021-11-12 11:51:50|87467|87417|87468.7|87418.7|87469.9|87419.9|87466.6|87416.6|39
1636717920000|2021-11-12 11:52:00|87468.9|87418.9|87467.1|87417.1|87470.3|87420.3|87466.9|87416.9|44
1636717930000|2021-11-12 11:52:10|87467.5|87417.5|87467.4|87417.4|87468.7|87418.7|87465.7|87415.7|28
1636717940000|2021-11-12 11:52:20|87468.1|87418.1|87472.4|87422.4|87472.6|87422.6|87467.8|87417.8|33
1636717950000|2021-11-12 11:52:30|87472.3|87422.3|87472.7|87422.7|87475.8|87425.8|87471.7|87421.7|26
1636717960000|2021-11-12 11:52:40|87472.5|87422.5|87470.1|87420.1|87473.4|87423.4|87469.2|87419.2|23
1636717970000|2021-11-12 11:52:50|87470.2|87420.2|87473.5|87423.5|87474.4|87424.4|87470|87420|34
1636717980000|2021-11-12 11:53:00|87471.8|87421.8|87478.1|87428.1|87479.1|87429.1|87471.8|87421.8|30
1636717990000|2021-11-12 11:53:10|87478.9|87428.9|87479.3|87429.3|87479.3|87429.3|87478.1|87428.1|18
1636718000000|2021-11-12 11:53:20|87479.2|87429.2|87478.7|87428.7|87479.4|87429.4|87478.7|87428.7|12
1636718010000|2021-11-12 11:53:30|87479|87429|87479.5|87429.5|87480.2|87430.2|87478.8|87428.8|13
1636718020000|2021-11-12 11:53:40|87479.8|87429.8|87483.6|87433.6|87483.9|87433.9|87479.5|87429.5|30
1636718030000|2021-11-12 11:53:50|87483.8|87433.8|87482.8|87432.8|87485|87435|87482.8|87432.8|28
1636718040000|2021-11-12 11:54:00|87482.9|87432.9|87485.3|87435.3|87487.9|87437.9|87482.8|87432.8|31
1636718050000|2021-11-12 11:54:10|87485|87435|87486.7|87436.7|87487.1|87437.1|87485|87435|20
1636718060000|2021-11-12 11:54:20|87486.8|87436.8|87486.3|87436.3|87486.8|87436.8|87485.2|87435.2|7
1636718070000|2021-11-12 11:54:30|87486.1|87436.1|87484.3|87434.3|87487.4|87437.4|87482.2|87432.2|36
1636718080000|2021-11-12 11:54:40|87483.3|87433.3|87484.7|87434.7|87486.1|87436.1|87483|87433|35
1636718090000|2021-11-12 11:54:50|87484.6|87434.6|87483.8|87433.8|87485.3|87435.3|87482.3|87432.3|27
1636718100000|2021-11-12 11:55:00|87483.4|87433.4|87484.3|87434.3|87485.3|87435.3|87482.4|87432.4|29
1636718110000|2021-11-12 11:55:10|87484.1|87434.1|87482.7|87432.7|87484.8|87434.8|87482.7|87432.7|28
1636718120000|2021-11-12 11:55:20|87483.1|87433.1|87483.5|87433.5|87485.5|87435.5|87482.8|87432.8|27
1636718130000|2021-11-12 11:55:30|87483.7|87433.7|87482.8|87432.8|87484.2|87434.2|87479.9|87429.9|25
1636718140000|2021-11-12 11:55:40|87482.6|87432.6|87479.3|87429.3|87482.9|87432.9|87476.7|87426.7|29
1636718150000|2021-11-12 11:55:50|87479.8|87429.8|87481.7|87431.7|87482.7|87432.7|87479.4|87429.4|36
1636718160000|2021-11-12 11:56:00|87481.9|87431.9|87483.3|87433.3|87483.3|87433.3|87480.8|87430.8|18
1636718170000|2021-11-12 11:56:10|87483.5|87433.5|87497.8|87447.8|87500.1|87450.1|87483.5|87433.5|39
1636718180000|2021-11-12 11:56:20|87500.2|87450.2|87508.9|87458.9|87511.4|87461.4|87496.9|87446.9|36
1636718190000|2021-11-12 11:56:30|87507.9|87457.9|87506.3|87456.3|87513.1|87463.1|87505.2|87455.2|38
1636718200000|2021-11-12 11:56:40|87506|87456|87502.2|87452.2|87507.1|87457.1|87501.7|87451.7|33
1636718210000|2021-11-12 11:56:50|87502|87452|87499|87449|87503.4|87453.4|87497.7|87447.7|40
1636718220000|2021-11-12 11:57:00|87498.7|87448.7|87496.5|87446.5|87498.8|87448.8|87495.5|87445.5|19
1636718230000|2021-11-12 11:57:10|87496.8|87446.8|87497|87447|87499.1|87449.1|87496.6|87446.6|20
1636718240000|2021-11-12 11:57:20|87496.9|87446.9|87496.8|87446.8|87497.5|87447.5|87496.7|87446.7|9
1636718250000|2021-11-12 11:57:30|87494.1|87444.1|87472.6|87422.6|87494.1|87444.1|87472.5|87422.5|45
1636718260000|2021-11-12 11:57:40|87474.1|87424.1|87475.8|87425.8|87479.6|87429.6|87472.6|87422.6|43
1636718270000|2021-11-12 11:57:50|87476|87426|87478.1|87428.1|87478.3|87428.3|87475.6|87425.6|28
1636718280000|2021-11-12 11:58:00|87477.8|87427.8|87477|87427|87478.1|87428.1|87471.5|87421.5|37
1636718290000|2021-11-12 11:58:10|87476.8|87426.8|87482.4|87432.4|87483.3|87433.3|87476.8|87426.8|36
1636718300000|2021-11-12 11:58:20|87482.6|87432.6|87483.6|87433.6|87483.8|87433.8|87480.8|87430.8|26
1636718310000|2021-11-12 11:58:30|87483.5|87433.5|87462.8|87437.8|87483.5|87439.2|87462.8|87423.7|38
1636718320000|2021-11-12 11:58:40|87462.7|87437.7|87477.4|87427.4|87478.1|87438.7|87462.7|87425.3|30
1636718330000|2021-11-12 11:58:50|87477.5|87427.5|87478.7|87428.7|87478.7|87428.7|87476.8|87426.8|20
1636718340000|2021-11-12 11:59:00|87478.8|87428.8|87467.5|87442.5|87482.9|87442.9|87467.5|87428.5|33
1636718350000|2021-11-12 11:59:10|87466.3|87441.3|87479.7|87429.7|87480.6|87443.1|87465|87427.2|34
1636718360000|2021-11-12 11:59:20|87479.8|87429.8|87479.7|87429.7|87480.9|87430.9|87479.4|87429.4|28
1636718370000|2021-11-12 11:59:30|87479.9|87429.9|87471.5|87446.5|87484.9|87447.9|87471.5|87429.9|34
1636718380000|2021-11-12 11:59:40|87472|87447|87480.8|87430.8|87484.2|87447.5|87471.6|87429.1|27
1636718390000|2021-11-12 11:59:50|87480.1|87430.1|87478.4|87428.4|87480.1|87430.1|87477.6|87427.6|20
1636718400000|2021-11-12 12:00:00|87477.6|87427.6|87479.1|87429.1|87479.5|87429.5|87477.5|87427.5|25
1636718410000|2021-11-12 12:00:10|87479.3|87429.3|87482.3|87432.3|87484.6|87446|87471|87429.3|34
1636718420000|2021-11-12 12:00:20|87482|87432|87481.9|87431.9|87483.4|87433.4|87481.5|87431.5|27
1636718430000|2021-11-12 12:00:30|87481.8|87431.8|87481.8|87431.8|87484.2|87443.2|87467.5|87430.5|33
1636718440000|2021-11-12 12:00:40|87480.5|87430.5|87479.4|87429.4|87483.6|87433.6|87476|87426|37
1636718450000|2021-11-12 12:00:50|87479.6|87429.6|87483.6|87433.6|87485.2|87446|87469.6|87428.8|49
1636718460000|2021-11-12 12:01:00|87483.2|87433.2|87482.9|87432.9|87484|87434|87480.6|87430.6|44
1636718470000|2021-11-12 12:01:10|87481.8|87431.8|87481.2|87431.2|87483.3|87433.3|87479|87429|28
1636718480000|2021-11-12 12:01:20|87480.9|87430.9|87479.6|87429.6|87482.4|87432.4|87479.6|87429.6|32
1636718490000|2021-11-12 12:01:30|87479.7|87429.7|87480.1|87430.1|87481.1|87431.1|87478.7|87428.7|26
1636718500000|2021-11-12 12:01:40|87479.8|87429.8|87482|87432|87482.5|87432.5|87479.4|87429.4|24
1636718510000|2021-11-12 12:01:50|87479.5|87429.5|87480.4|87430.4|87482.8|87432.8|87479.5|87429.5|35
1636718520000|2021-11-12 12:02:00|87480.7|87430.7|87461.1|87436.1|87480.9|87443.3|87460.6|87424.8|46
1636718530000|2021-11-12 12:02:10|87461.3|87436.3|87479.3|87429.3|87481|87441.8|87461.3|87426.2|44
1636718540000|2021-11-12 12:02:20|87479.1|87429.1|87464|87439|87479.7|87441.5|87463.8|87427.1|25
1636718550000|2021-11-12 12:02:30|87463.7|87438.7|87478.3|87428.3|87478.6|87439.8|87463.4|87426.8|28
1636718560000|2021-11-12 12:02:40|87477.4|87427.4|87479.1|87429.1|87483.1|87442.3|87463.2|87424.5|43
1636718570000|2021-11-12 12:02:50|87478.6|87428.6|87482.5|87432.5|87482.5|87442|87466.5|87428.6|39
1636718580000|2021-11-12 12:03:00|87482.3|87432.3|87483.3|87433.3|87485.7|87446.5|87470.6|87431.4|46
1636718590000|2021-11-12 12:03:10|87483.6|87433.6|87477.1|87452.1|87489.7|87452.3|87475.9|87432.9|31
1636718600000|2021-11-12 12:03:20|87476.9|87451.9|87490.6|87440.6|87491.4|87452.8|87476.9|87438.1|30
1636718610000|2021-11-12 12:03:30|87490.5|87440.5|87486|87436|87490.6|87440.6|87485.3|87435.3|33
1636718620000|2021-11-12 12:03:40|87486.4|87436.4|87485.1|87435.1|87486.4|87447.8|87472.8|87433.8|30
1636718630000|2021-11-12 12:03:50|87485.2|87435.2|87484.9|87434.9|87485.7|87435.7|87484.9|87434.9|15
1636718640000|2021-11-12 12:04:00|87484.8|87434.8|87470.6|87445.6|87485.3|87445.6|87470.6|87433.4|26
1636718650000|2021-11-12 12:04:10|87470.4|87445.4|87482.1|87432.1|87487.9|87446|87469.8|87430.1|40
1636718660000|2021-11-12 12:04:20|87482.5|87432.5|87480.8|87430.8|87485.8|87435.8|87480.8|87430.8|29
1636718670000|2021-11-12 12:04:30|87480.9|87430.9|87477.6|87427.6|87483.2|87433.2|87477.6|87427.6|25
1636718680000|2021-11-12 12:04:40|87477.7|87427.7|87479.9|87429.9|87482.2|87432.2|87477.4|87427.4|35
1636718690000|2021-11-12 12:04:50|87480.2|87430.2|87479.5|87429.5|87481.7|87431.7|87478.6|87428.6|31
1636718700000|2021-11-12 12:05:00|87479.2|87429.2|87480.2|87430.2|87481.4|87431.4|87479.1|87429.1|32
1636718710000|2021-11-12 12:05:10|87480.3|87430.3|87481.2|87431.2|87481.5|87431.5|87479.7|87429.7|28
1636718720000|2021-11-12 12:05:20|87481|87431|87485.4|87435.4|87487.6|87437.6|87480.2|87430.2|36
1636718730000|2021-11-12 12:05:30|87485.3|87435.3|87491.6|87441.6|87493.3|87443.3|87484.3|87434.3|36
1636718740000|2021-11-12 12:05:40|87493.1|87443.1|87493.5|87443.5|87493.7|87443.7|87490.3|87440.3|33
1636718750000|2021-11-12 12:05:50|87493.9|87443.9|87500.4|87450.4|87500.4|87450.4|87491.5|87441.5|44
1636718760000|2021-11-12 12:06:00|87500.5|87450.5|87497.6|87447.6|87501.1|87451.1|87497.2|87447.2|27
1636718770000|2021-11-12 12:06:10|87497.8|87447.8|87500.6|87450.6|87501.9|87451.9|87497.8|87447.8|37
1636718780000|2021-11-12 12:06:20|87501.3|87451.3|87503.3|87453.3|87505.7|87455.7|87498.2|87448.2|38
1636718790000|2021-11-12 12:06:30|87503.2|87453.2|87503.9|87453.9|87511.4|87469.2|87491.7|87452|43
1636718800000|2021-11-12 12:06:40|87506.3|87456.3|87507.2|87457.2|87511.4|87461.4|87497.8|87447.8|32
1636718810000|2021-11-12 12:06:50|87504.8|87454.8|87505.4|87455.4|87506.5|87456.5|87502.3|87452.3|31
1636718820000|2021-11-12 12:07:00|87504.8|87454.8|87503.5|87453.5|87506.3|87456.3|87503.4|87453.4|34
1636718830000|2021-11-12 12:07:10|87504.3|87454.3|87508|87458|87508|87458|87501.5|87451.5|30
1636718840000|2021-11-12 12:07:20|87505.3|87455.3|87501.8|87451.8|87505.3|87455.3|87499.1|87449.1|38
1636718850000|2021-11-12 12:07:30|87500.2|87450.2|87502.1|87452.1|87504.6|87454.6|87500|87450|40
1636718860000|2021-11-12 12:07:40|87501.7|87451.7|87499.5|87449.5|87501.7|87451.7|87496.3|87446.3|35
1636718870000|2021-11-12 12:07:50|87499.4|87449.4|87504.7|87454.7|87507.4|87457.4|87494.1|87444.1|52
1636718880000|2021-11-12 12:08:00|87504.9|87454.9|87506|87456|87507.1|87457.1|87503.9|87453.9|51
1636718890000|2021-11-12 12:08:10|87505.5|87455.5|87505.3|87455.3|87507.1|87457.1|87504.2|87454.2|27
1636718900000|2021-11-12 12:08:20|87507.1|87457.1|87503.1|87453.1|87507.1|87457.1|87500.7|87450.7|40
1636718910000|2021-11-12 12:08:30|87503|87453|87507.2|87457.2|87508.2|87458.2|87502|87452|36
1636718920000|2021-11-12 12:08:40|87506.4|87456.4|87507.8|87457.8|87507.8|87457.8|87502.2|87452.2|39
1636718930000|2021-11-12 12:08:50|87507.6|87457.6|87507.2|87457.2|87507.6|87457.6|87502.1|87452.1|42
1636718940000|2021-11-12 12:09:00|87506.5|87456.5|87506.7|87456.7|87509.4|87465.5|87490.5|87452.4|42
1636718950000|2021-11-12 12:09:10|87506.1|87456.1|87507.2|87457.2|87508.5|87458.5|87503.3|87453.3|34
1636718960000|2021-11-12 12:09:20|87505.4|87455.4|87507.2|87457.2|87508.4|87458.4|87504.2|87454.2|17
1636718970000|2021-11-12 12:09:30|87507.3|87457.3|87506.2|87456.2|87508.4|87458.4|87505.6|87455.6|22
1636718980000|2021-11-12 12:09:40|87506.5|87456.5|87513|87463|87514.3|87464.3|87504.8|87454.8|32
1636718990000|2021-11-12 12:09:50|87514.2|87464.2|87512.9|87462.9|87514.9|87464.9|87510.4|87460.4|46
1636719000000|2021-11-12 12:10:00|87513.4|87463.4|87518.4|87468.4|87520.9|87470.9|87511.8|87461.8|41
1636719010000|2021-11-12 12:10:10|87519.3|87469.3|87515.8|87465.8|87519.3|87469.3|87515.8|87465.8|28
1636719020000|2021-11-12 12:10:20|87516.1|87466.1|87507.7|87457.7|87516.8|87466.8|87507.7|87457.7|43
1636719030000|2021-11-12 12:10:30|87510.7|87460.7|87510.9|87460.9|87512.7|87462.7|87508.8|87458.8|38
1636719040000|2021-11-12 12:10:40|87508.5|87458.5|87509.2|87459.2|87511.8|87461.8|87506.1|87456.1|50
1636719050000|2021-11-12 12:10:50|87508.4|87458.4|87510.4|87460.4|87513.7|87473|87498|87456.5|38
1636719060000|2021-11-12 12:11:00|87510.6|87460.6|87514.7|87464.7|87516.7|87466.7|87509.1|87459.1|33
1636719070000|2021-11-12 12:11:10|87514.3|87464.3|87512.9|87462.9|87515.9|87465.9|87507.1|87457.1|39
1636719080000|2021-11-12 12:11:20|87511.2|87461.2|87512.3|87462.3|87514.6|87464.6|87511.1|87461.1|46
1636719090000|2021-11-12 12:11:30|87512|87462|87510.2|87460.2|87512.8|87462.8|87506.6|87456.6|43
1636719100000|2021-11-12 12:11:40|87510.6|87460.6|87514.2|87464.2|87514.9|87464.9|87509.2|87459.2|38
1636719110000|2021-11-12 12:11:50|87514.4|87464.4|87511.6|87461.6|87514.7|87464.7|87510.4|87460.4|31
1636719120000|2021-11-12 12:12:00|87511.4|87461.4|87514.5|87464.5|87515.9|87465.9|87510.8|87460.8|24
1636719130000|2021-11-12 12:12:10|87512.5|87462.5|87516|87466|87520|87470|87512.4|87462.4|21
1636719140000|2021-11-12 12:12:20|87516.5|87466.5|87517.6|87467.6|87521.5|87471.5|87516.3|87466.3|30
1636719150000|2021-11-12 12:12:30|87518.1|87468.1|87518.2|87468.2|87520.4|87470.4|87516.7|87466.7|30
1636719160000|2021-11-12 12:12:40|87517.9|87467.9|87516.8|87466.8|87522.9|87472.9|87516.8|87466.8|26
1636719170000|2021-11-12 12:12:50|87517.2|87467.2|87516.2|87466.2|87517.2|87482.4|87502.3|87463.4|42
1636719180000|2021-11-12 12:13:00|87516.5|87466.5|87515.7|87465.7|87517.3|87467.3|87513|87463|25
1636719190000|2021-11-12 12:13:10|87514.7|87464.7|87512.3|87462.3|87515.9|87465.9|87510|87460|40
1636719200000|2021-11-12 12:13:20|87513.8|87463.8|87511.7|87461.7|87515.7|87465.7|87510.8|87460.8|30
1636719210000|2021-11-12 12:13:30|87511.9|87461.9|87511.3|87461.3|87513.6|87463.6|87507.9|87457.9|34
1636719220000|2021-11-12 12:13:40|87511.1|87461.1|87512.3|87462.3|87512.7|87473.4|87497.4|87459.6|26
1636719230000|2021-11-12 12:13:50|87514.6|87464.6|87516.2|87466.2|87522.5|87482.5|87505.3|87462.5|25
1636719240000|2021-11-12 12:14:00|87518.6|87468.6|87509.5|87459.5|87518.6|87482.2|87503.7|87459.1|27
1636719250000|2021-11-12 12:14:10|87509.7|87459.7|87497.9|87472.9|87512.5|87475|87497.5|87458.1|45
1636719260000|2021-11-12 12:14:20|87498.2|87473.2|87501.1|87451.1|87508|87473.4|87497.1|87450.2|39
1636719270000|2021-11-12 12:14:30|87501.6|87451.6|87502.5|87452.5|87503.8|87453.8|87501.6|87451.6|30
1636719280000|2021-11-12 12:14:40|87503|87453|87496.5|87446.5|87503.4|87453.4|87494.5|87444.5|31
1636719290000|2021-11-12 12:14:50|87496.6|87446.6|87495.5|87445.5|87497.9|87447.9|87493|87443|34
1636719300000|2021-11-12 12:15:00|87495.9|87445.9|87495.6|87445.6|87497.3|87447.3|87495.3|87445.3|17
1636719310000|2021-11-12 12:15:10|87495.4|87445.4|87497.3|87447.3|87499.8|87449.8|87494.9|87444.9|30
1636719320000|2021-11-12 12:15:20|87496.1|87446.1|87483.2|87458.2|87496.1|87459.4|87482.8|87446.1|26
1636719330000|2021-11-12 12:15:30|87484.3|87459.3|87496.1|87446.1|87496.9|87459.6|87483.2|87446.1|27
1636719340000|2021-11-12 12:15:40|87496.5|87446.5|87496.9|87446.9|87496.9|87446.9|87495.2|87445.2|15
1636719350000|2021-11-12 12:15:50|87497.7|87447.7|87498.1|87448.1|87500.5|87450.5|87495.1|87445.1|32
1636719360000|2021-11-12 12:16:00|87498.6|87448.6|87485.4|87460.4|87500.5|87460.4|87484.5|87445.1|44
1636719370000|2021-11-12 12:16:10|87485.9|87460.9|87498.5|87448.5|87498.5|87460.9|87483.6|87448|24
1636719380000|2021-11-12 12:16:20|87498.6|87448.6|87494.3|87444.3|87500.3|87450.3|87493.4|87443.4|23
1636719390000|2021-11-12 12:16:30|87494.8|87444.8|87496.3|87446.3|87496.5|87446.5|87494.8|87444.8|23
1636719400000|2021-11-12 12:16:40|87496.4|87446.4|87495.8|87445.8|87496.6|87446.6|87495.6|87445.6|16
1636719410000|2021-11-12 12:16:50|87495.9|87445.9|87494.4|87444.4|87496.3|87446.3|87494.2|87444.2|24
1636719420000|2021-11-12 12:17:00|87494.8|87444.8|87478.1|87453.1|87495.1|87453.1|87476.7|87440.7|25
1636719430000|2021-11-12 12:17:10|87491|87441|87494.1|87444.1|87494.8|87458.5|87481.4|87439.6|45
1636719440000|2021-11-12 12:17:20|87494.4|87444.4|87493.5|87443.5|87495.5|87445.5|87493.5|87443.5|31
1636719450000|2021-11-12 12:17:30|87493|87443|87492.1|87442.1|87493.1|87457.2|87479|87440.6|41
1636719460000|2021-11-12 12:17:40|87492.3|87442.3|87488|87438|87492.3|87456.1|87476.9|87438|25
1636719470000|2021-11-12 12:17:50|87488.3|87438.3|87490.5|87440.5|87490.5|87440.5|87488.3|87438.3|28
1636719480000|2021-11-12 12:18:00|87490.2|87440.2|87475.7|87425.7|87491.1|87441.1|87474.2|87424.2|55
1636719490000|2021-11-12 12:18:10|87475.8|87425.8|87473.5|87423.5|87476.7|87426.7|87471.2|87421.2|52
1636719500000|2021-11-12 12:18:20|87473.6|87423.6|87475.5|87425.5|87476.5|87438.2|87463.2|87421.2|40
1636719510000|2021-11-12 12:18:30|87475.8|87425.8|87460.2|87435.2|87476|87436|87460.1|87423.9|39
1636719520000|2021-11-12 12:18:40|87460.8|87435.8|87460|87435|87476.9|87436.4|87460|87422.5|50
1636719530000|2021-11-12 12:18:50|87461|87436|87469.5|87419.5|87470.4|87437.1|87455.3|87419.5|36
1636719540000|2021-11-12 12:19:00|87453.2|87428.2|87469.7|87419.7|87470.1|87433.4|87453.2|87417.4|43
1636719550000|2021-11-12 12:19:10|87469.5|87419.5|87465.7|87415.7|87470.4|87420.4|87465.1|87415.1|26
1636719560000|2021-11-12 12:19:20|87465.9|87415.9|87446.3|87421.3|87467.1|87422.4|87443.4|87406.5|56
1636719570000|2021-11-12 12:19:30|87445.5|87420.5|87448.5|87423.5|87460.3|87423.5|87444.5|87408.3|37
1636719580000|2021-11-12 12:19:40|87447.9|87422.9|87456.7|87406.7|87460.2|87423|87446.6|87405.8|51
1636719590000|2021-11-12 12:19:50|87456.5|87406.5|87442.7|87417.7|87456.8|87418|87442.4|87404.6|42
1636719600000|2021-11-12 12:20:00|87442.8|87417.8|87458.3|87408.3|87462.3|87423.3|87442.5|87407.7|48
1636719610000|2021-11-12 12:20:10|87458.9|87408.9|87451.4|87401.4|87462.9|87416.8|87440|87400.6|48
1636719620000|2021-11-12 12:20:20|87451.3|87401.3|87453.9|87403.9|87455.1|87405.1|87451.3|87401.3|51
1636719630000|2021-11-12 12:20:30|87453.2|87403.2|87456.1|87406.1|87456.1|87406.1|87453.2|87403.2|30
1636719640000|2021-11-12 12:20:40|87456|87406|87463.1|87413.1|87463.6|87413.6|87454.9|87404.9|42
1636719650000|2021-11-12 12:20:50|87462.5|87412.5|87452.1|87427.1|87468.9|87427.4|87451.2|87412.3|49
1636719660000|2021-11-12 12:21:00|87451.1|87426.1|87450.6|87425.6|87468.2|87428.6|87449|87412|39
1636719670000|2021-11-12 12:21:10|87451.2|87426.2|87466.8|87416.8|87469.7|87430.6|87451.2|87415.3|42
1636719680000|2021-11-12 12:21:20|87466.5|87416.5|87467|87417|87467.5|87431|87453.3|87416.2|41
1636719690000|2021-11-12 12:21:30|87466.6|87416.6|87462.7|87412.7|87467.7|87429.5|87453.4|87412.1|37
1636719700000|2021-11-12 12:21:40|87462.5|87412.5|87465|87415|87465.8|87415.8|87461.9|87411.9|21
1636719710000|2021-11-12 12:21:50|87464.1|87414.1|87458.2|87433.2|87471.2|87434|87452|87414.1|35
1636719720000|2021-11-12 12:22:00|87457.8|87432.8|87470.9|87420.9|87472.8|87432.9|87457.8|87420|38
1636719730000|2021-11-12 12:22:10|87470.7|87420.7|87465.7|87415.7|87471|87421|87461.8|87411.8|39
1636719740000|2021-11-12 12:22:20|87464.6|87414.6|87467.2|87417.2|87467.6|87417.6|87464.1|87414.1|34
1636719750000|2021-11-12 12:22:30|87466.9|87416.9|87464|87414|87466.9|87416.9|87462.4|87412.4|43
1636719760000|2021-11-12 12:22:40|87464.2|87414.2|87466.3|87416.3|87467.4|87417.4|87464.2|87414.2|30
1636719770000|2021-11-12 12:22:50|87466.4|87416.4|87451.3|87426.3|87466.5|87427.2|87451.1|87412.8|34
1636719780000|2021-11-12 12:23:00|87451.2|87426.2|87461|87411|87464.7|87427.1|87451.2|87409.1|48
1636719790000|2021-11-12 12:23:10|87461.4|87411.4|87461.6|87411.6|87461.9|87411.9|87460.7|87410.7|27
1636719800000|2021-11-12 12:23:20|87461.3|87411.3|87460.3|87410.3|87461.5|87411.5|87459.7|87409.7|24
1636719810000|2021-11-12 12:23:30|87460.4|87410.4|87459.1|87409.1|87464|87414|87458.9|87408.9|39
1636719820000|2021-11-12 12:23:40|87459.4|87409.4|87465.2|87415.2|87465.2|87415.2|87457.9|87407.9|34
1636719830000|2021-11-12 12:23:50|87465|87415|87465.4|87415.4|87467.9|87417.9|87464.2|87414.2|33
1636719840000|2021-11-12 12:24:00|87465.7|87415.7|87462.5|87412.5|87466.9|87416.9|87461.6|87411.6|39
1636719850000|2021-11-12 12:24:10|87463.5|87413.5|87464|87414|87466.4|87416.4|87460.1|87410.1|44
1636719860000|2021-11-12 12:24:20|87464.5|87414.5|87463.7|87413.7|87470.2|87420.2|87462.7|87412.7|49
1636719870000|2021-11-12 12:24:30|87463.8|87413.8|87457.4|87407.4|87464.5|87414.5|87456.1|87406.1|32
1636719880000|2021-11-12 12:24:40|87457.3|87407.3|87457.1|87407.1|87459.1|87409.1|87454.7|87404.7|34
1636719890000|2021-11-12 12:24:50|87454.8|87404.8|87443.6|87393.6|87455.7|87407.8|87425.8|87386.7|42
1636719900000|2021-11-12 12:25:00|87444.2|87394.2|87446.7|87396.7|87446.7|87396.7|87442.9|87392.9|32
1636719910000|2021-11-12 12:25:10|87446.5|87396.5|87444.5|87394.5|87447.3|87397.3|87444.5|87394.5|25
1636719920000|2021-11-12 12:25:20|87444|87394|87443|87393|87444.8|87394.8|87442.2|87392.2|30
1636719930000|2021-11-12 12:25:30|87443.2|87393.2|87443.8|87393.8|87445.7|87395.7|87442.6|87392.6|28
1636719940000|2021-11-12 12:25:40|87443.7|87393.7|87439.9|87389.9|87443.7|87393.7|87439.9|87389.9|23
1636719950000|2021-11-12 12:25:50|87440.4|87390.4|87442|87392|87443.3|87393.3|87440.2|87390.2|30
1636719960000|2021-11-12 12:26:00|87443.1|87393.1|87444|87394|87445.9|87395.9|87440.2|87390.2|29
1636719970000|2021-11-12 12:26:10|87444.2|87394.2|87451.1|87401.1|87451.1|87409.4|87431.7|87392.3|39
1636719980000|2021-11-12 12:26:20|87450.7|87400.7|87446.8|87396.8|87451.2|87401.2|87445|87395|46
1636719990000|2021-11-12 12:26:30|87446.5|87396.5|87437.2|87387.2|87449.3|87403.2|87428.2|87386.3|46
1636720000000|2021-11-12 12:26:40|87439.1|87389.1|87436.4|87386.4|87439.2|87389.2|87435.5|87385.5|46
1636720010000|2021-11-12 12:26:50|87435.9|87385.9|87439.9|87389.9|87442.8|87392.8|87435.4|87385.4|31
1636720020000|2021-11-12 12:27:00|87440.2|87390.2|87443.9|87393.9|87444.7|87394.7|87438.8|87388.8|45
1636720030000|2021-11-12 12:27:10|87443.3|87393.3|87444.2|87394.2|87444.9|87394.9|87442.8|87392.8|23
1636720040000|2021-11-12 12:27:20|87445|87395|87437.1|87387.1|87445|87395|87435.2|87385.2|38
1636720050000|2021-11-12 12:27:30|87436.6|87386.6|87439.6|87389.6|87440.7|87390.7|87436.1|87386.1|43
1636720060000|2021-11-12 12:27:40|87439.1|87389.1|87441.1|87391.1|87441.1|87391.1|87437.5|87387.5|47
1636720070000|2021-11-12 12:27:50|87440.9|87390.9|87437.4|87387.4|87441.8|87391.8|87434.8|87384.8|30
1636720080000|2021-11-12 12:28:00|87437|87387|87441.4|87391.4|87441.4|87391.4|87435.7|87385.7|33
1636720090000|2021-11-12 12:28:10|87441.5|87391.5|87436.2|87386.2|87441.5|87391.5|87434.4|87384.4|38
1636720100000|2021-11-12 12:28:20|87436|87386|87436.3|87386.3|87437|87387|87433.7|87383.7|28
1636720110000|2021-11-12 12:28:30|87435.8|87385.8|87426.7|87376.7|87436.2|87386.2|87424.4|87374.4|48
1636720120000|2021-11-12 12:28:40|87426.3|87376.3|87428.2|87378.2|87428.2|87378.2|87421.2|87371.2|47
1636720130000|2021-11-12 12:28:50|87427.4|87377.4|87432.8|87382.8|87435.1|87385.1|87427.3|87377.3|36
1636720140000|2021-11-12 12:29:00|87433|87383|87430.1|87380.1|87433.2|87383.2|87427.5|87377.5|41
1636720150000|2021-11-12 12:29:10|87429.8|87379.8|87431.7|87381.7|87431.7|87381.7|87429.8|87379.8|32
1636720160000|2021-11-12 12:29:20|87430.4|87380.4|87430.8|87380.8|87432.5|87382.5|87427.8|87377.8|39
1636720170000|2021-11-12 12:29:30|87430.6|87380.6|87430.4|87380.4|87433.6|87383.6|87429|87379|37
1636720180000|2021-11-12 12:29:40|87428.3|87378.3|87432.1|87382.1|87435|87385|87427.6|87377.6|51
1636720190000|2021-11-12 12:29:50|87433.5|87383.5|87440.4|87390.4|87440.6|87390.6|87433.1|87383.1|43
1636720200000|2021-11-12 12:30:00|87440.7|87390.7|87449.7|87399.7|87451.1|87401.1|87439.4|87389.4|49
1636720210000|2021-11-12 12:30:10|87449.8|87399.8|87444.8|87394.8|87451.7|87401.7|87444.8|87394.8|43
1636720220000|2021-11-12 12:30:20|87447.4|87397.4|87451.3|87401.3|87451.3|87410.2|87433.6|87396.1|44
1636720230000|2021-11-12 12:30:30|87449.1|87399.1|87452|87402|87454.9|87404.9|87446.5|87396.5|42
1636720240000|2021-11-12 12:30:40|87451.6|87401.6|87450.2|87400.2|87452.2|87402.2|87446.8|87396.8|30
1636720250000|2021-11-12 12:30:50|87450.4|87400.4|87451|87401|87451.9|87401.9|87447.5|87397.5|43
1636720260000|2021-11-12 12:31:00|87450.6|87400.6|87444.7|87394.7|87451.5|87401.5|87441.7|87391.7|43
1636720270000|2021-11-12 12:31:10|87446.3|87396.3|87451.9|87401.9|87452.7|87402.7|87446.1|87396.1|45
1636720280000|2021-11-12 12:31:20|87451.1|87401.1|87450.3|87400.3|87451.8|87401.8|87448.3|87398.3|43
1636720290000|2021-11-12 12:31:30|87450.5|87400.5|87450.7|87400.7|87451.3|87401.3|87449.3|87399.3|32
1636720300000|2021-11-12 12:31:40|87450.9|87400.9|87450|87400|87452.9|87416.2|87439.8|87397.4|42
1636720310000|2021-11-12 12:31:50|87450.2|87400.2|87457|87407|87458.4|87408.4|87449.5|87399.5|43
1636720320000|2021-11-12 12:32:00|87456.8|87406.8|87460.2|87410.2|87461.9|87411.9|87456.1|87406.1|41
1636720330000|2021-11-12 12:32:10|87460.3|87410.3|87460.2|87410.2|87460.7|87410.7|87459.7|87409.7|27
1636720340000|2021-11-12 12:32:20|87460.3|87410.3|87459.9|87409.9|87460.7|87410.7|87459.6|87409.6|27
1636720350000|2021-11-12 12:32:30|87460|87410|87460.8|87410.8|87461.1|87411.1|87457|87407|44
1636720360000|2021-11-12 12:32:40|87461.2|87411.2|87462.1|87412.1|87464|87414|87459.2|87409.2|47
1636720370000|2021-11-12 12:32:50|87462.5|87412.5|87463.8|87413.8|87467|87417|87462.3|87412.3|28
1636720380000|2021-11-12 12:33:00|87464.8|87414.8|87460.2|87410.2|87464.8|87414.8|87460.1|87410.1|28
1636720390000|2021-11-12 12:33:10|87462|87412|87465.4|87415.4|87465.4|87415.4|87462|87412|35
1636720400000|2021-11-12 12:33:20|87465.2|87415.2|87467.3|87417.3|87467.4|87417.4|87463.4|87413.4|29
1636720410000|2021-11-12 12:33:30|87466.7|87416.7|87465.7|87415.7|87467.1|87417.1|87465.5|87415.5|32
1636720420000|2021-11-12 12:33:40|87465.8|87415.8|87468.2|87418.2|87470|87432.4|87452.4|87414.6|46
1636720430000|2021-11-12 12:33:50|87468.3|87418.3|87472.6|87422.6|87472.6|87422.6|87468.3|87418.3|44
1636720440000|2021-11-12 12:34:00|87472.7|87422.7|87472|87422|87472.9|87422.9|87471.6|87421.6|36
1636720450000|2021-11-12 12:34:10|87471.8|87421.8|87471.2|87421.2|87472.7|87422.7|87470.7|87420.7|28
1636720460000|2021-11-12 12:34:20|87471.3|87421.3|87470.9|87420.9|87472|87422|87468.4|87418.4|30
1636720470000|2021-11-12 12:34:30|87470.4|87420.4|87466.9|87416.9|87471|87421|87466.9|87416.9|33
1636720480000|2021-11-12 12:34:40|87467.3|87417.3|87456.1|87431.1|87469.6|87431.4|87455.8|87417.1|25
1636720490000|2021-11-12 12:34:50|87456|87431|87467.4|87417.4|87469.3|87431.1|87455.3|87414.7|48
1636720500000|2021-11-12 12:35:00|87467.5|87417.5|87467.9|87417.9|87468|87418|87467.4|87417.4|20
1636720510000|2021-11-12 12:35:10|87467.6|87417.6|87462.2|87412.2|87468|87426.2|87450.9|87410.9|34
1636720520000|2021-11-12 12:35:20|87461.7|87411.7|87463.6|87413.6|87463.8|87413.8|87461.7|87411.7|15
1636720530000|2021-11-12 12:35:30|87464|87414|87471.3|87421.3|87472.8|87422.8|87463.7|87413.7|46
1636720540000|2021-11-12 12:35:40|87471.5|87421.5|87471.4|87421.4|87472.4|87422.4|87470.2|87420.2|24
1636720550000|2021-11-12 12:35:50|87471.1|87421.1|87470.5|87420.5|87472|87422|87469.7|87419.7|25
1636720560000|2021-11-12 12:36:00|87470.7|87420.7|87471.5|87421.5|87472.3|87422.3|87470.3|87420.3|26
1636720570000|2021-11-12 12:36:10|87471|87421|87473.7|87423.7|87473.9|87423.9|87471|87421|35
1636720580000|2021-11-12 12:36:20|87473.9|87423.9|87464.1|87439.1|87477|87439.7|87463.2|87423.4|31
1636720590000|2021-11-12 12:36:30|87464.2|87439.2|87480.7|87430.7|87481.8|87444.6|87463.8|87428.2|47
1636720600000|2021-11-12 12:36:40|87481.7|87431.7|87484.7|87434.7|87485.9|87435.9|87480.4|87430.4|50
1636720610000|2021-11-12 12:36:50|87485.5|87435.5|87484.2|87434.2|87485.5|87435.5|87482.5|87432.5|27
1636720620000|2021-11-12 12:37:00|87484.5|87434.5|87483.8|87433.8|87485.3|87435.3|87483.7|87433.7|19
1636720630000|2021-11-12 12:37:10|87483.9|87433.9|87483.4|87433.4|87489.3|87452.6|87472.4|87433.2|39
1636720640000|2021-11-12 12:37:20|87483.6|87433.6|87485.6|87435.6|87486|87436|87483.4|87433.4|34
1636720650000|2021-11-12 12:37:30|87486|87436|87471|87446|87486.1|87446.9|87470.9|87431.8|26
1636720660000|2021-11-12 12:37:40|87471.8|87446.8|87480.5|87430.5|87485.3|87448.1|87471.3|87430.4|30
1636720670000|2021-11-12 12:37:50|87480.2|87430.2|87475|87425|87480.2|87443.2|87468.2|87425|44
1636720680000|2021-11-12 12:38:00|87475.6|87425.6|87477.9|87427.9|87477.9|87427.9|87475.1|87425.1|31
1636720690000|2021-11-12 12:38:10|87478.3|87428.3|87482.6|87432.6|87482.8|87432.8|87478.1|87428.1|32
1636720700000|2021-11-12 12:38:20|87482.5|87432.5|87483.7|87433.7|87484.4|87434.4|87481.9|87431.9|27
1636720710000|2021-11-12 12:38:30|87483.8|87433.8|87485.3|87435.3|87485.5|87435.5|87483|87433|20
1636720720000|2021-11-12 12:38:40|87485.4|87435.4|87484.1|87434.1|87486.1|87436.1|87482.4|87432.4|27
1636720730000|2021-11-12 12:38:50|87484.3|87434.3|87477.8|87427.8|87485.3|87435.3|87476.2|87426.2|53
1636720740000|2021-11-12 12:39:00|87477.4|87427.4|87482.5|87432.5|87482.5|87432.5|87475.8|87425.8|40
1636720750000|2021-11-12 12:39:10|87482.8|87432.8|87484.6|87434.6|87486.4|87436.4|87481.6|87431.6|35
1636720760000|2021-11-12 12:39:20|87484.8|87434.8|87483.5|87433.5|87486.5|87436.5|87481|87431|42
1636720770000|2021-11-12 12:39:30|87482.3|87432.3|87485.4|87435.4|87487.4|87437.4|87480.6|87430.6|37
1636720780000|2021-11-12 12:39:40|87481.3|87431.3|87478.5|87428.5|87481.7|87431.7|87477.2|87427.2|40
1636720790000|2021-11-12 12:39:50|87478.4|87428.4|87474.9|87424.9|87483.2|87433.2|87473.8|87423.8|53
1636720800000|2021-11-12 12:40:00|87471.8|87421.8|87473.1|87423.1|87473.9|87423.9|87470.5|87420.5|41
1636720810000|2021-11-12 12:40:10|87473.4|87423.4|87475.7|87425.7|87476.5|87426.5|87472.5|87422.5|42
1636720820000|2021-11-12 12:40:20|87476.6|87426.6|87475.4|87425.4|87477|87427|87474.8|87424.8|27
1636720830000|2021-11-12 12:40:30|87475.6|87425.6|87479.9|87429.9|87480.4|87430.4|87475.6|87425.6|38
1636720840000|2021-11-12 12:40:40|87480.2|87430.2|87476.9|87426.9|87480.6|87430.6|87474.2|87424.2|49
1636720850000|2021-11-12 12:40:50|87477.3|87427.3|87485.4|87435.4|87487.8|87437.8|87477.3|87427.3|38
1636720860000|2021-11-12 12:41:00|87484.7|87434.7|87489.3|87439.3|87490.9|87440.9|87484.7|87434.7|41
1636720870000|2021-11-12 12:41:10|87489.1|87439.1|87489.5|87439.5|87490.2|87440.2|87488.5|87438.5|20
1636720880000|2021-11-12 12:41:20|87490.4|87440.4|87487.4|87437.4|87493.3|87443.3|87484.4|87434.4|58
1636720890000|2021-11-12 12:41:30|87485.9|87435.9|87484.3|87434.3|87487.3|87437.3|87481.8|87431.8|53
1636720900000|2021-11-12 12:41:40|87483.8|87433.8|87483|87433|87485.9|87435.9|87481.8|87431.8|58
1636720910000|2021-11-12 12:41:50|87482.7|87432.7|87483.3|87433.3|87484|87434|87480.7|87430.7|44
1636720920000|2021-11-12 12:42:00|87482.9|87432.9|87487.4|87437.4|87488.9|87451.4|87476.4|87432.9|32
1636720930000|2021-11-12 12:42:10|87489.5|87439.5|87489.3|87439.3|87489.5|87439.5|87486.6|87436.6|35
1636720940000|2021-11-12 12:42:20|87477.4|87452.4|87488.8|87438.8|87489.5|87454.4|87476|87436.8|32
1636720950000|2021-11-12 12:42:30|87488.9|87438.9|87492|87442|87492.4|87442.4|87488.9|87438.9|26
1636720960000|2021-11-12 12:42:40|87491.7|87441.7|87493.5|87443.5|87493.5|87443.5|87490.9|87440.9|28
1636720970000|2021-11-12 12:42:50|87493.2|87443.2|87486.3|87436.3|87493.5|87443.5|87485.9|87435.9|36
1636720980000|2021-11-12 12:43:00|87487|87437|87485.6|87435.6|87493.5|87443.5|87483.1|87433.1|40
1636720990000|2021-11-12 12:43:10|87485.2|87435.2|87479.8|87429.8|87485.5|87435.5|87477.1|87427.1|55
1636721000000|2021-11-12 12:43:20|87480.2|87430.2|87480.4|87430.4|87481|87431|87478.2|87428.2|40
1636721010000|2021-11-12 12:43:30|87480.3|87430.3|87477.5|87427.5|87484.2|87434.2|87476.3|87426.3|43
1636721020000|2021-11-12 12:43:40|87478|87428|87476.6|87426.6|87478.3|87428.3|87475.2|87425.2|39
1636721030000|2021-11-12 12:43:50|87476.5|87426.5|87479|87429|87479.6|87429.6|87476.4|87426.4|35
1636721040000|2021-11-12 12:44:00|87479.1|87429.1|87484.2|87434.2|87485|87435|87478.7|87428.7|56
1636721050000|2021-11-12 12:44:10|87484.4|87434.4|87481.8|87431.8|87485.9|87435.9|87479.6|87429.6|36
1636721060000|2021-11-12 12:44:20|87482.6|87432.6|87484.6|87434.6|87485.6|87435.6|87481.9|87431.9|32
1636721070000|2021-11-12 12:44:30|87484.2|87434.2|87487.3|87437.3|87487.3|87437.3|87484.2|87434.2|33
1636721080000|2021-11-12 12:44:40|87487.1|87437.1|87490.5|87440.5|87490.5|87440.5|87487.1|87437.1|38
1636721090000|2021-11-12 12:44:50|87488.8|87438.8|87494.6|87444.6|87496.7|87446.7|87488.8|87438.8|33
1636721100000|2021-11-12 12:45:00|87495.6|87445.6|87493.3|87443.3|87496.8|87446.8|87492.1|87442.1|49
1636721110000|2021-11-12 12:45:10|87494.3|87444.3|87500.3|87450.3|87500.3|87450.3|87494.3|87444.3|49
1636721120000|2021-11-12 12:45:20|87500.4|87450.4|87498.5|87448.5|87500.7|87462.8|87483.2|87444.9|51
1636721130000|2021-11-12 12:45:30|87498.4|87448.4|87484|87459|87498.8|87459.2|87483.5|87445.5|32
1636721140000|2021-11-12 12:45:40|87483.8|87458.8|87483.7|87458.7|87484.7|87459.7|87483|87458|33
1636721150000|2021-11-12 12:45:50|87483.6|87458.6|87498|87448|87498|87459.7|87482.9|87447.1|27
1636721160000|2021-11-12 12:46:00|87498.1|87448.1|87498.9|87448.9|87499.7|87449.7|87497.2|87447.2|39
1636721170000|2021-11-12 12:46:10|87498.4|87448.4|87494.9|87444.9|87503.6|87453.6|87494.7|87444.7|38
1636721180000|2021-11-12 12:46:20|87495.1|87445.1|87491.9|87441.9|87495.1|87453.7|87477.6|87440.4|26
1636721190000|2021-11-12 12:46:30|87491.8|87441.8|87496.5|87446.5|87498.1|87448.1|87491.8|87441.8|42
1636721200000|2021-11-12 12:46:40|87496.1|87446.1|87497.3|87447.3|87500.9|87450.9|87494.8|87444.8|42
1636721210000|2021-11-12 12:46:50|87497.4|87447.4|87504.4|87454.4|87504.6|87454.6|87495.1|87445.1|34
1636721220000|2021-11-12 12:47:00|87504.1|87454.1|87510.2|87460.2|87510.7|87460.7|87503.5|87453.5|26
1636721230000|2021-11-12 12:47:10|87510.3|87460.3|87510.4|87460.4|87510.9|87460.9|87509.8|87459.8|24
1636721240000|2021-11-12 12:47:20|87510.3|87460.3|87510.9|87460.9|87511.8|87461.8|87509.5|87459.5|29
1636721250000|2021-11-12 12:47:30|87510.8|87460.8|87511.1|87461.1|87511.5|87461.5|87510.6|87460.6|27
1636721260000|2021-11-12 12:47:40|87511.2|87461.2|87511.6|87461.6|87511.7|87461.7|87510.3|87460.3|21
1636721270000|2021-11-12 12:47:50|87511.7|87461.7|87515.6|87465.6|87516|87466|87511.5|87461.5|24
1636721280000|2021-11-12 12:48:00|87515.1|87465.1|87510.3|87460.3|87515.1|87465.1|87508.2|87458.2|40
1636721290000|2021-11-12 12:48:10|87512.3|87462.3|87506.5|87456.5|87512.3|87462.3|87505|87455|41
1636721300000|2021-11-12 12:48:20|87506.4|87456.4|87496.6|87446.6|87506.7|87456.7|87495.6|87445.6|32
1636721310000|2021-11-12 12:48:30|87496.5|87446.5|87496.3|87446.3|87497.3|87447.3|87495.4|87445.4|27
1636721320000|2021-11-12 12:48:40|87496.1|87446.1|87497.6|87447.6|87497.8|87447.8|87494.7|87444.7|40
1636721330000|2021-11-12 12:48:50|87481.7|87456.7|87480.4|87430.4|87493.3|87456.7|87478|87428|55
1636721340000|2021-11-12 12:49:00|87480.7|87430.7|87478.9|87428.9|87480.7|87430.7|87478.1|87428.1|31
1636721350000|2021-11-12 12:49:10|87478.6|87428.6|87481.1|87431.1|87481.4|87431.4|87478|87428|24
1636721360000|2021-11-12 12:49:20|87481|87431|87478.8|87428.8|87481.1|87431.1|87478.2|87428.2|27
1636721370000|2021-11-12 12:49:30|87478.9|87428.9|87481.4|87431.4|87481.6|87431.6|87477.7|87427.7|31
1636721380000|2021-11-12 12:49:40|87481.8|87431.8|87483|87433|87483.5|87433.5|87481.3|87431.3|36
1636721390000|2021-11-12 12:49:50|87483.2|87433.2|87481.6|87431.6|87483.3|87433.3|87481.6|87431.6|25
1636721400000|2021-11-12 12:50:00|87481.5|87431.5|87480.8|87430.8|87481.5|87431.5|87476.8|87426.8|50
1636721410000|2021-11-12 12:50:10|87482.3|87432.3|87486.3|87436.3|87487.1|87448.3|87472.5|87432.3|34
1636721420000|2021-11-12 12:50:20|87486.8|87436.8|87483|87433|87487.5|87437.5|87481|87431|46
1636721430000|2021-11-12 12:50:30|87483.5|87433.5|87483.3|87433.3|87484.1|87434.1|87482.4|87432.4|37
1636721440000|2021-11-12 12:50:40|87484.2|87434.2|87487.9|87437.9|87487.9|87437.9|87484.2|87434.2|26
1636721450000|2021-11-12 12:50:50|87488.2|87438.2|87484.2|87434.2|87488.3|87438.3|87484.2|87434.2|24
1636721460000|2021-11-12 12:51:00|87484.6|87434.6|87488.6|87438.6|87488.6|87438.6|87484.6|87434.6|26
1636721470000|2021-11-12 12:51:10|87488.4|87438.4|87488.4|87438.4|87488.4|87438.4|87483.6|87433.6|30
1636721480000|2021-11-12 12:51:20|87488.7|87438.7|87489.6|87439.6|87490.2|87440.2|87488.2|87438.2|23
1636721490000|2021-11-12 12:51:30|87489.1|87439.1|87491.1|87441.1|87491.5|87441.5|87487.4|87437.4|34
1636721500000|2021-11-12 12:51:40|87491|87441|87490.1|87440.1|87491.6|87441.6|87489.8|87439.8|26
1636721510000|2021-11-12 12:51:50|87489.8|87439.8|87490.3|87440.3|87491.6|87441.6|87489.5|87439.5|29
1636721520000|2021-11-12 12:52:00|87490.5|87440.5|87493.2|87443.2|87493.2|87443.2|87489.1|87439.1|35
1636721530000|2021-11-12 12:52:10|87493.1|87443.1|87493.8|87443.8|87494.9|87444.9|87492.9|87442.9|30
1636721540000|2021-11-12 12:52:20|87493.6|87443.6|87493.7|87443.7|87494.1|87444.1|87493.5|87443.5|14
1636721550000|2021-11-12 12:52:30|87494|87444|87495.4|87445.4|87497.2|87447.2|87494|87444|41
1636721560000|2021-11-12 12:52:40|87495.7|87445.7|87489.6|87439.6|87497.1|87447.1|87488.9|87438.9|35
1636721570000|2021-11-12 12:52:50|87491.2|87441.2|87495.6|87445.6|87495.6|87445.6|87488.6|87438.6|27
1636721580000|2021-11-12 12:53:00|87493.3|87443.3|87489.1|87439.1|87496|87446|87487.3|87437.3|48
1636721590000|2021-11-12 12:53:10|87488.9|87438.9|87488|87438|87491.6|87441.6|87487.2|87437.2|49
1636721600000|2021-11-12 12:53:20|87487.8|87437.8|87492.3|87442.3|87493.6|87443.6|87487.3|87437.3|34
1636721610000|2021-11-12 12:53:30|87492.7|87442.7|87491.7|87441.7|87496.3|87446.3|87490.8|87440.8|40
1636721620000|2021-11-12 12:53:40|87491.3|87441.3|87491.6|87441.6|87492.4|87442.4|87490.6|87440.6|26
1636721630000|2021-11-12 12:53:50|87491.7|87441.7|87485.4|87435.4|87492.1|87442.1|87485.4|87435.4|45
1636721640000|2021-11-12 12:54:00|87485.7|87435.7|87476.8|87426.8|87487|87437|87476.5|87426.5|59
1636721650000|2021-11-12 12:54:10|87476.6|87426.6|87472.5|87422.5|87477.6|87427.6|87471|87421|47
1636721660000|2021-11-12 12:54:20|87472.3|87422.3|87474.6|87424.6|87474.6|87424.6|87471.9|87421.9|42
1636721670000|2021-11-12 12:54:30|87474.8|87424.8|87475.4|87425.4|87476.3|87426.3|87473.4|87423.4|45
1636721680000|2021-11-12 12:54:40|87475.7|87425.7|87474.7|87424.7|87475.7|87425.7|87474.7|87424.7|14
1636721690000|2021-11-12 12:54:50|87474.9|87424.9|87469.8|87419.8|87475.9|87425.9|87469.8|87419.8|39
1636721700000|2021-11-12 12:55:00|87472.7|87422.7|87480.1|87430.1|87482.1|87432.1|87471.1|87421.1|58
1636721710000|2021-11-12 12:55:10|87480.2|87430.2|87487.9|87437.9|87488.4|87438.4|87480.2|87430.2|49
1636721720000|2021-11-12 12:55:20|87488|87438|87484.1|87434.1|87492.5|87442.5|87483|87433|42
1636721730000|2021-11-12 12:55:30|87484.3|87434.3|87479.5|87429.5|87484.3|87434.3|87476.5|87426.5|42
1636721740000|2021-11-12 12:55:40|87479|87429|87476.1|87426.1|87481.7|87431.7|87475.6|87425.6|38
1636721750000|2021-11-12 12:55:50|87476.6|87426.6|87477.6|87427.6|87478.4|87428.4|87476.6|87426.6|30
1636721760000|2021-11-12 12:56:00|87477.9|87427.9|87475.5|87425.5|87477.9|87427.9|87471.5|87421.5|37
1636721770000|2021-11-12 12:56:10|87475.4|87425.4|87479.4|87429.4|87479.4|87429.4|87473.4|87423.4|35
1636721780000|2021-11-12 12:56:20|87479.6|87429.6|87479.1|87429.1|87480.6|87430.6|87478.5|87428.5|34
1636721790000|2021-11-12 12:56:30|87478.9|87428.9|87485.3|87435.3|87485.3|87435.3|87478.9|87428.9|53
1636721800000|2021-11-12 12:56:40|87485.2|87435.2|87483.1|87433.1|87485.6|87435.6|87481.4|87431.4|29
1636721810000|2021-11-12 12:56:50|87483.5|87433.5|87480|87430|87483.5|87433.5|87476.6|87426.6|42
1636721820000|2021-11-12 12:57:00|87480.6|87430.6|87482|87432|87483.2|87433.2|87479.8|87429.8|41
1636721830000|2021-11-12 12:57:10|87482.1|87432.1|87482|87432|87483.6|87433.6|87480.1|87430.1|34
1636721840000|2021-11-12 12:57:20|87483.1|87433.1|87486.7|87436.7|87486.7|87436.7|87482.7|87432.7|38
1636721850000|2021-11-12 12:57:30|87486.6|87436.6|87491.3|87441.3|87492.3|87442.3|87486.6|87436.6|36
1636721860000|2021-11-12 12:57:40|87491.2|87441.2|87496.8|87446.8|87500.5|87450.5|87491.2|87441.2|36
1636721870000|2021-11-12 12:57:50|87495.4|87445.4|87490.8|87440.8|87497.6|87447.6|87489.3|87439.3|44
1636721880000|2021-11-12 12:58:00|87491.6|87441.6|87490.4|87440.4|87493.3|87443.3|87488.7|87438.7|41
1636721890000|2021-11-12 12:58:10|87490.3|87440.3|87488.6|87438.6|87490.9|87440.9|87488.2|87438.2|40
1636721900000|2021-11-12 12:58:20|87488.9|87438.9|87488.5|87438.5|87489.2|87439.2|87487.9|87437.9|26
1636721910000|2021-11-12 12:58:30|87489|87439|87500.8|87450.8|87501.1|87451.1|87488.8|87438.8|44
1636721920000|2021-11-12 12:58:40|87501|87451|87502.4|87452.4|87508.5|87458.5|87500.1|87450.1|51
1636721930000|2021-11-12 12:58:50|87501.9|87451.9|87501.7|87451.7|87502.2|87452.2|87501.4|87451.4|23
1636721940000|2021-11-12 12:59:00|87501.6|87451.6|87501.4|87451.4|87502.8|87452.8|87501.4|87451.4|28
1636721950000|2021-11-12 12:59:10|87500.9|87450.9|87495|87445|87500.9|87450.9|87495|87445|33
1636721960000|2021-11-12 12:59:20|87494.8|87444.8|87486.2|87436.2|87495.1|87445.1|87486.2|87436.2|53
1636721970000|2021-11-12 12:59:30|87486|87436|87487.3|87437.3|87493.3|87443.3|87484.7|87434.7|60
1636721980000|2021-11-12 12:59:40|87487.8|87437.8|87498.7|87448.7|87501.2|87451.2|87486.7|87436.7|55
1636721990000|2021-11-12 12:59:50|87500.8|87450.8|87495.8|87445.8|87500.8|87450.8|87494.9|87444.9|50
1636722000000|2021-11-12 13:00:00|87494.7|87444.7|87485.6|87435.6|87494.7|87444.7|87481.2|87431.2|50
1636722010000|2021-11-12 13:00:10|87485.2|87435.2|87492.2|87442.2|87493.1|87443.1|87484.7|87434.7|43
1636722020000|2021-11-12 13:00:20|87491.9|87441.9|87493.4|87443.4|87493.8|87443.8|87491.4|87441.4|43
1636722030000|2021-11-12 13:00:30|87493.5|87443.5|87487.5|87437.5|87495.2|87445.2|87487.5|87437.5|45
1636722040000|2021-11-12 13:00:40|87486.9|87436.9|87496.8|87446.8|87498.4|87448.4|87486.9|87436.9|46
1636722050000|2021-11-12 13:00:50|87498.8|87448.8|87500.6|87450.6|87508.6|87458.6|87497.1|87447.1|51
1636722060000|2021-11-12 13:01:00|87501.2|87451.2|87507.7|87457.7|87509.2|87459.2|87501.2|87451.2|41
1636722070000|2021-11-12 13:01:10|87506.5|87456.5|87507.9|87457.9|87508.9|87458.9|87504|87454|50
1636722080000|2021-11-12 13:01:20|87507.4|87457.4|87508.4|87458.4|87509.9|87459.9|87507.4|87457.4|31
1636722090000|2021-11-12 13:01:30|87508.1|87458.1|87503.5|87453.5|87508.6|87458.6|87501.3|87451.3|29
1636722100000|2021-11-12 13:01:40|87503.4|87453.4|87506.5|87456.5|87508.3|87458.3|87502.1|87452.1|50
1636722110000|2021-11-12 13:01:50|87507|87457|87508.6|87458.6|87509.3|87467.3|87492.3|87451.9|43
1636722120000|2021-11-12 13:02:00|87510.1|87460.1|87511.6|87461.6|87513.5|87463.5|87507.7|87457.7|39
1636722130000|2021-11-12 13:02:10|87511.3|87461.3|87498.1|87473.1|87513|87475.3|87498|87458|61
1636722140000|2021-11-12 13:02:20|87498.4|87473.4|87515.1|87465.1|87516.6|87476.5|87498.4|87465.1|38
1636722150000|2021-11-12 13:02:30|87514.9|87464.9|87515.6|87465.6|87516.4|87466.4|87514.9|87464.9|29
1636722160000|2021-11-12 13:02:40|87515.3|87465.3|87512.7|87462.7|87515.6|87465.6|87511.6|87461.6|32
1636722170000|2021-11-12 13:02:50|87512.5|87462.5|87501.6|87451.6|87512.6|87464.3|87488.7|87450.3|49
1636722180000|2021-11-12 13:03:00|87502.3|87452.3|87501.5|87451.5|87504.6|87454.6|87498.8|87448.8|52
1636722190000|2021-11-12 13:03:10|87500.6|87450.6|87506.7|87456.7|87507.3|87457.3|87488.5|87438.5|65
1636722200000|2021-11-12 13:03:20|87506.6|87456.6|87506.7|87456.7|87507.3|87457.3|87505.1|87455.1|35
1636722210000|2021-11-12 13:03:30|87506.8|87456.8|87506.1|87456.1|87509|87459|87505.8|87455.8|34
1636722220000|2021-11-12 13:03:40|87507.6|87457.6|87505.9|87455.9|87507.6|87457.6|87505.1|87455.1|33
1636722230000|2021-11-12 13:03:50|87506.2|87456.2|87507.2|87457.2|87507.4|87457.4|87505.5|87455.5|26
1636722240000|2021-11-12 13:04:00|87510|87460|87510.4|87460.4|87514.6|87464.6|87508.8|87458.8|41
1636722250000|2021-11-12 13:04:10|87510|87460|87505|87455|87512.1|87462.1|87503.2|87453.2|34
1636722260000|2021-11-12 13:04:20|87504.8|87454.8|87502.1|87452.1|87506.3|87456.3|87502.1|87452.1|27
1636722270000|2021-11-12 13:04:30|87501.7|87451.7|87515.6|87465.6|87515.6|87465.6|87501.7|87451.7|50
1636722280000|2021-11-12 13:04:40|87515.3|87465.3|87515.1|87465.1|87517.1|87467.1|87514.4|87464.4|56
1636722290000|2021-11-12 13:04:50|87515|87465|87505.3|87480.3|87520.9|87480.8|87503.7|87464.9|57
1636722300000|2021-11-12 13:05:00|87517.9|87467.9|87526.7|87476.7|87528.2|87483|87505.9|87467.9|42
1636722310000|2021-11-12 13:05:10|87526.3|87476.3|87498.1|87448.1|87529.7|87485.9|87498.1|87448.1|61
1636722320000|2021-11-12 13:05:20|87497|87447|87497|87447|87499|87449|87494.4|87444.4|55
1636722330000|2021-11-12 13:05:30|87497.8|87447.8|87495.4|87445.4|87500.2|87450.2|87495.1|87445.1|59
1636722340000|2021-11-12 13:05:40|87495.2|87445.2|87486.8|87436.8|87495.5|87445.5|87486.4|87436.4|55
1636722350000|2021-11-12 13:05:50|87487|87437|87486.8|87436.8|87492.2|87442.2|87483.4|87433.4|41
1636722360000|2021-11-12 13:06:00|87487|87437|87484.2|87434.2|87487|87437|87483|87433|62
1636722370000|2021-11-12 13:06:10|87484.4|87434.4|87483.1|87433.1|87485.1|87435.1|87482.1|87432.1|35
1636722380000|2021-11-12 13:06:20|87483|87433|87481.5|87431.5|87483.8|87445.7|87468.6|87431.1|38
1636722390000|2021-11-12 13:06:30|87481.6|87431.6|87478.2|87428.2|87483.8|87439.9|87464.2|87425.4|43
1636722400000|2021-11-12 13:06:40|87479|87429|87472.4|87422.4|87479|87436.3|87460.7|87420.2|56
1636722410000|2021-11-12 13:06:50|87472.3|87422.3|87474.2|87424.2|87475.1|87425.1|87471.9|87421.9|31
1636722420000|2021-11-12 13:07:00|87474|87424|87479.6|87429.6|87480.7|87430.7|87472.7|87422.7|50
1636722430000|2021-11-12 13:07:10|87479.1|87429.1|87476.9|87426.9|87480.1|87430.1|87476.5|87426.5|43
1636722440000|2021-11-12 13:07:20|87476.7|87426.7|87464.1|87439.1|87478.2|87440.4|87462.1|87422.6|47
1636722450000|2021-11-12 13:07:30|87464.2|87439.2|87483.6|87433.6|87485.4|87444|87464.2|87427.7|44
1636722460000|2021-11-12 13:07:40|87483.8|87433.8|87478.3|87428.3|87483.8|87433.8|87475.3|87425.3|36
1636722470000|2021-11-12 13:07:50|87478.9|87428.9|87481.9|87431.9|87482.2|87432.2|87478.8|87428.8|28
1636722480000|2021-11-12 13:08:00|87482.1|87432.1|87483.1|87433.1|87483.5|87433.5|87480.3|87430.3|38
1636722490000|2021-11-12 13:08:10|87483|87433|87481.7|87431.7|87483.4|87433.4|87480.1|87430.1|47
1636722500000|2021-11-12 13:08:20|87480.2|87430.2|87480.7|87430.7|87485.3|87435.3|87480|87430|49
1636722510000|2021-11-12 13:08:30|87481.9|87431.9|87486.4|87436.4|87487.5|87437.5|87481.8|87431.8|41
1636722520000|2021-11-12 13:08:40|87486.7|87436.7|87493.2|87443.2|87493.2|87443.2|87485.7|87435.7|31
1636722530000|2021-11-12 13:08:50|87493.1|87443.1|87493.3|87443.3|87494.9|87444.9|87492.5|87442.5|44
1636722540000|2021-11-12 13:09:00|87493.6|87443.6|87477.7|87452.7|87494.3|87452.9|87477.1|87439.3|37
1636722550000|2021-11-12 13:09:10|87477.2|87452.2|87487.5|87437.5|87489.4|87452.7|87475.4|87435.4|50
1636722560000|2021-11-12 13:09:20|87487.4|87437.4|87488.1|87438.1|87488.9|87451.7|87476.6|87436.2|36
1636722570000|2021-11-12 13:09:30|87488.6|87438.6|87487.3|87437.3|87488.8|87438.8|87486|87436|33
1636722580000|2021-11-12 13:09:40|87487.9|87437.9|87466.9|87416.9|87487.9|87437.9|87466.9|87416.9|59
1636722590000|2021-11-12 13:09:50|87467.2|87417.2|87469.5|87419.5|87469.9|87430|87455|87412.5|50
1636722600000|2021-11-12 13:10:00|87469.3|87419.3|87471|87421|87473.7|87433.9|87453.1|87415.3|54
1636722610000|2021-11-12 13:10:10|87472.8|87422.8|87469.3|87419.3|87472.8|87434.9|87454.2|87415.8|43
1636722620000|2021-11-12 13:10:20|87470.6|87420.6|87473.1|87423.1|87475.8|87425.8|87469|87419|42
1636722630000|2021-11-12 13:10:30|87472.5|87422.5|87474|87424|87475.2|87437.8|87460.2|87421.7|49
1636722640000|2021-11-12 13:10:40|87473.2|87423.2|87477.3|87427.3|87479.5|87440.9|87464.8|87423.2|41
1636722650000|2021-11-12 13:10:50|87477.4|87427.4|87476.4|87426.4|87481.8|87431.8|87475.3|87425.3|44
1636722660000|2021-11-12 13:11:00|87475.3|87425.3|87474.1|87424.1|87475.3|87425.3|87471.1|87421.1|39
1636722670000|2021-11-12 13:11:10|87474|87424|87464.6|87439.6|87477.2|87439.8|87464.6|87423.7|36
1636722680000|2021-11-12 13:11:20|87464.4|87439.4|87476.3|87426.3|87477.9|87440.4|87461.4|87422.9|45
1636722690000|2021-11-12 13:11:30|87475.4|87425.4|87475.9|87425.9|87476.7|87426.7|87474.8|87424.8|34
1636722700000|2021-11-12 13:11:40|87475.5|87425.5|87466|87416|87477|87427|87466|87416|35
1636722710000|2021-11-12 13:11:50|87464.8|87414.8|87465.3|87415.3|87466.1|87416.1|87464.4|87414.4|30
1636722720000|2021-11-12 13:12:00|87465.4|87415.4|87464.3|87414.3|87465.5|87415.5|87464.3|87414.3|29
1636722730000|2021-11-12 13:12:10|87464.5|87414.5|87465|87415|87469.1|87419.1|87464.1|87414.1|46
1636722740000|2021-11-12 13:12:20|87465.3|87415.3|87462.2|87412.2|87466.3|87416.3|87462.1|87412.1|46
1636722750000|2021-11-12 13:12:30|87463.3|87413.3|87463.6|87413.6|87468.2|87418.2|87458.1|87408.1|58
1636722760000|2021-11-12 13:12:40|87464.1|87414.1|87458.9|87408.9|87465.5|87415.5|87458.8|87408.8|51
1636722770000|2021-11-12 13:12:50|87459.9|87409.9|87458.7|87408.7|87459.9|87409.9|87456.5|87406.5|39
1636722780000|2021-11-12 13:13:00|87458.9|87408.9|87442.3|87392.3|87459|87414|87439|87390.9|58
1636722790000|2021-11-12 13:13:10|87443|87393|87442.8|87392.8|87443.6|87393.6|87441.3|87391.3|20
1636722800000|2021-11-12 13:13:20|87443.2|87393.2|87458.5|87408.5|87458.6|87408.6|87443.2|87393.2|57
1636722810000|2021-11-12 13:13:30|87458.7|87408.7|87451.8|87401.8|87464|87414|87451.5|87401.5|48
1636722820000|2021-11-12 13:13:40|87452.2|87402.2|87450.3|87400.3|87452.2|87402.2|87448.5|87398.5|31
1636722830000|2021-11-12 13:13:50|87449.9|87399.9|87453.4|87403.4|87454.3|87404.3|87449.1|87399.1|44
1636722840000|2021-11-12 13:14:00|87453.7|87403.7|87442.4|87392.4|87454.5|87404.5|87438.3|87388.3|52
1636722850000|2021-11-12 13:14:10|87442.5|87392.5|87443.6|87393.6|87445.6|87395.6|87438.4|87388.4|47
1636722860000|2021-11-12 13:14:20|87444.2|87394.2|87441.6|87391.6|87444.2|87394.2|87441.6|87391.6|37
1636722870000|2021-11-12 13:14:30|87441.1|87391.1|87434.9|87384.9|87444|87394|87433.4|87383.4|56
1636722880000|2021-11-12 13:14:40|87435.5|87385.5|87440.1|87390.1|87441.5|87391.5|87435.5|87385.5|36
1636722890000|2021-11-12 13:14:50|87435.8|87385.8|87448.3|87398.3|87451.6|87401.6|87435.8|87385.8|57
1636722900000|2021-11-12 13:15:00|87448.6|87398.6|87450.1|87400.1|87450.1|87400.1|87440.6|87390.6|53
1636722910000|2021-11-12 13:15:10|87451.1|87401.1|87454.1|87404.1|87455|87405|87451.1|87401.1|50
1636722920000|2021-11-12 13:15:20|87453.8|87403.8|87460.7|87410.7|87462.4|87412.4|87453.6|87403.6|51
1636722930000|2021-11-12 13:15:30|87461.2|87411.2|87456.6|87406.6|87461.2|87411.2|87456.6|87406.6|50
1636722940000|2021-11-12 13:15:40|87456.1|87406.1|87459|87409|87461|87411|87454|87404|52
1636722950000|2021-11-12 13:15:50|87459.4|87409.4|87459.5|87409.5|87461.1|87411.1|87458.1|87408.1|32
1636722960000|2021-11-12 13:16:00|87459.2|87409.2|87460.8|87410.8|87465.4|87415.4|87457|87407|38
1636722970000|2021-11-12 13:16:10|87462.1|87412.1|87468.4|87418.4|87468.4|87418.4|87461|87411|51
1636722980000|2021-11-12 13:16:20|87467.9|87417.9|87471.8|87421.8|87472.2|87433.9|87458.9|87417.2|52
1636722990000|2021-11-12 13:16:30|87472.3|87422.3|87473.8|87423.8|87473.8|87423.8|87471.5|87421.5|29
1636723000000|2021-11-12 13:16:40|87473.4|87423.4|87470.9|87420.9|87474.5|87424.5|87469.1|87419.1|51
1636723010000|2021-11-12 13:16:50|87472.6|87422.6|87471|87421|87473.1|87423.1|87469.7|87419.7|37
1636723020000|2021-11-12 13:17:00|87471.2|87421.2|87467.8|87417.8|87471.2|87421.2|87465.9|87415.9|52
1636723030000|2021-11-12 13:17:10|87467.9|87417.9|87469|87419|87470.7|87420.7|87467.6|87417.6|38
1636723040000|2021-11-12 13:17:20|87469.3|87419.3|87465.6|87415.6|87469.4|87419.4|87464.6|87414.6|45
1636723050000|2021-11-12 13:17:30|87463.9|87413.9|87463.1|87413.1|87464.7|87414.7|87460.6|87410.6|43
1636723060000|2021-11-12 13:17:40|87463|87413|87463.8|87413.8|87465|87415|87462.5|87412.5|32
1636723070000|2021-11-12 13:17:50|87463.2|87413.2|87455.8|87405.8|87463.8|87413.8|87455.7|87405.7|39
1636723080000|2021-11-12 13:18:00|87456|87406|87450.9|87400.9|87456.6|87406.6|87450.7|87400.7|49
1636723090000|2021-11-12 13:18:10|87450.4|87400.4|87454|87404|87456.5|87406.5|87450.4|87400.4|49
1636723100000|2021-11-12 13:18:20|87454.4|87404.4|87459.2|87409.2|87459.5|87409.5|87452.9|87402.9|46
1636723110000|2021-11-12 13:18:30|87459.1|87409.1|87459.9|87409.9|87460|87410|87458.3|87408.3|29
1636723120000|2021-11-12 13:18:40|87460.2|87410.2|87462.7|87412.7|87462.8|87412.8|87458.7|87408.7|31
1636723130000|2021-11-12 13:18:50|87464.5|87414.5|87462.7|87412.7|87465.7|87415.7|87458.7|87408.7|38
1636723140000|2021-11-12 13:19:00|87461.3|87411.3|87457.1|87407.1|87461.4|87420.4|87443.1|87403.9|48
1636723150000|2021-11-12 13:19:10|87456.5|87406.5|87459.2|87409.2|87459.7|87409.7|87456.5|87406.5|29
1636723160000|2021-11-12 13:19:20|87458.8|87408.8|87460|87410|87462.1|87412.1|87458|87408|36
1636723170000|2021-11-12 13:19:30|87460.2|87410.2|87464.1|87414.1|87465.3|87415.3|87458.7|87408.7|48
1636723180000|2021-11-12 13:19:40|87465.1|87415.1|87461.7|87411.7|87465.3|87415.3|87461.4|87411.4|34
1636723190000|2021-11-12 13:19:50|87461.8|87411.8|87462|87412|87463.7|87413.7|87457.6|87407.6|49
1636723200000|2021-11-12 13:20:00|87462.3|87412.3|87465.3|87415.3|87469.1|87419.1|87462.3|87412.3|53
1636723210000|2021-11-12 13:20:10|87464.8|87414.8|87453|87428|87469.6|87428.6|87451.9|87414.8|49
1636723220000|2021-11-12 13:20:20|87452.4|87427.4|87462.6|87412.6|87464.6|87427.4|87451.1|87412.4|50
1636723230000|2021-11-12 13:20:30|87460.3|87410.3|87458.2|87408.2|87461.1|87411.1|87457|87407|46
1636723240000|2021-11-12 13:20:40|87458|87408|87457.7|87407.7|87460.6|87410.6|87457.7|87407.7|27
1636723250000|2021-11-12 13:20:50|87457.8|87407.8|87460|87410|87461.2|87411.2|87457.4|87407.4|24
1636723260000|2021-11-12 13:21:00|87460.1|87410.1|87459.7|87409.7|87460.5|87410.5|87459.6|87409.6|15
1636723270000|2021-11-12 13:21:10|87460|87410|87448.4|87423.4|87465.5|87425.5|87448.4|87409.9|47
1636723280000|2021-11-12 13:21:20|87449.2|87424.2|87451.4|87426.4|87453|87428|87448.1|87423.1|33
1636723290000|2021-11-12 13:21:30|87451.7|87426.7|87463.4|87413.4|87464.6|87427.6|87451.2|87413.3|37
1636723300000|2021-11-12 13:21:40|87463.1|87413.1|87463.5|87413.5|87463.5|87413.5|87462|87412|21
1636723310000|2021-11-12 13:21:50|87463.3|87413.3|87460.2|87410.2|87463.6|87425.4|87449.6|87408.9|24
1636723320000|2021-11-12 13:22:00|87460.3|87410.3|87459.8|87409.8|87463.4|87413.4|87459.4|87409.4|27
1636723330000|2021-11-12 13:22:10|87461.3|87411.3|87461.6|87411.6|87464.6|87414.6|87460|87410|41
1636723340000|2021-11-12 13:22:20|87461.9|87411.9|87463.3|87413.3|87464.8|87414.8|87460.5|87410.5|27
1636723350000|2021-11-12 13:22:30|87462.9|87412.9|87465.6|87415.6|87465.9|87415.9|87458.5|87408.5|48
1636723360000|2021-11-12 13:22:40|87465.2|87415.2|87464.1|87414.1|87465.3|87415.3|87463.5|87413.5|28
1636723370000|2021-11-12 13:22:50|87463.9|87413.9|87463.7|87413.7|87464.6|87414.6|87463.6|87413.6|18
1636723380000|2021-11-12 13:23:00|87466.3|87416.3|87467.6|87417.6|87469.5|87419.5|87464|87414|41
1636723390000|2021-11-12 13:23:10|87467.4|87417.4|87473.2|87423.2|87474|87424|87465.6|87415.6|42
1636723400000|2021-11-12 13:23:20|87473.1|87423.1|87480|87430|87482.5|87432.5|87472.7|87422.7|35
1636723410000|2021-11-12 13:23:30|87481.1|87431.1|87480.1|87430.1|87482|87432|87480.1|87430.1|30
1636723420000|2021-11-12 13:23:40|87480.4|87430.4|87482.2|87432.2|87482.3|87432.3|87475.6|87425.6|46
1636723430000|2021-11-12 13:23:50|87482.1|87432.1|87481.2|87431.2|87483.3|87433.3|87481|87431|30
1636723440000|2021-11-12 13:24:00|87481.4|87431.4|87486.6|87436.6|87486.9|87436.9|87481.4|87431.4|47
1636723450000|2021-11-12 13:24:10|87486.7|87436.7|87483.6|87433.6|87486.7|87436.7|87482.6|87432.6|36
1636723460000|2021-11-12 13:24:20|87483.3|87433.3|87470.6|87445.6|87483.5|87445.8|87470.6|87432.6|27
1636723470000|2021-11-12 13:24:30|87482.8|87432.8|87478.7|87428.7|87483|87433|87478.3|87428.3|31
1636723480000|2021-11-12 13:24:40|87478.5|87428.5|87476.4|87426.4|87478.7|87428.7|87474.9|87424.9|29
1636723490000|2021-11-12 13:24:50|87476|87426|87475.8|87425.8|87477.5|87427.5|87475.4|87425.4|26
1636723500000|2021-11-12 13:25:00|87475.9|87425.9|87472|87422|87476.5|87426.5|87471.7|87421.7|36
1636723510000|2021-11-12 13:25:10|87460.3|87435.3|87456.1|87431.1|87469.6|87435.5|87455.7|87417.5|33
1636723520000|2021-11-12 13:25:20|87456.2|87431.2|87454.4|87404.4|87464.1|87431.2|87452.8|87404.3|37
1636723530000|2021-11-12 13:25:30|87454.9|87404.9|87454.9|87404.9|87455.4|87417.8|87441.6|87403|42
1636723540000|2021-11-12 13:25:40|87455.2|87405.2|87444.7|87394.7|87455.3|87405.3|87443.5|87393.5|41
1636723550000|2021-11-12 13:25:50|87444.8|87394.8|87441.6|87391.6|87444.8|87394.8|87440.7|87390.7|43
1636723560000|2021-11-12 13:26:00|87441.4|87391.4|87429.1|87379.1|87441.5|87397.5|87420.5|87375.7|53
1636723570000|2021-11-12 13:26:10|87426.8|87376.8|87414.1|87389.1|87429.1|87389.9|87413.9|87373.6|46
1636723580000|2021-11-12 13:26:20|87414.5|87389.5|87424.2|87374.2|87428.1|87390.3|87414.3|87374.1|45
1636723590000|2021-11-12 13:26:30|87425.2|87375.2|87431.1|87381.1|87431.9|87381.9|87424.1|87374.1|45
1636723600000|2021-11-12 13:26:40|87431.3|87381.3|87431|87381|87432.9|87382.9|87430.6|87380.6|31
1636723610000|2021-11-12 13:26:50|87430.9|87380.9|87430.8|87380.8|87431.6|87381.6|87427.8|87377.8|36
1636723620000|2021-11-12 13:27:00|87430.5|87380.5|87426.6|87376.6|87431.5|87381.5|87426.6|87376.6|47
1636723630000|2021-11-12 13:27:10|87424.7|87374.7|87422.5|87372.5|87424.7|87374.7|87422.2|87372.2|31
1636723640000|2021-11-12 13:27:20|87422.8|87372.8|87419.4|87369.4|87425.4|87375.4|87419.4|87369.4|48
1636723650000|2021-11-12 13:27:30|87418.4|87368.4|87415.1|87365.1|87418.5|87368.5|87410.2|87360.2|71
1636723660000|2021-11-12 13:27:40|87414.4|87364.4|87418.8|87368.8|87419.9|87369.9|87414.4|87364.4|44
1636723670000|2021-11-12 13:27:50|87418.4|87368.4|87406.5|87381.5|87419|87382.3|87401.8|87365.3|46
1636723680000|2021-11-12 13:28:00|87406.7|87381.7|87413.3|87388.3|87428.1|87388.4|87406.7|87370.1|47
1636723690000|2021-11-12 13:28:10|87414|87389|87426.8|87376.8|87427|87389.3|87413.1|87372.5|45
1636723700000|2021-11-12 13:28:20|87426.6|87376.6|87431.6|87381.6|87431.6|87381.6|87426.6|87376.6|29
1636723710000|2021-11-12 13:28:30|87433|87383|87418.7|87393.7|87433|87395.4|87418.7|87380.9|33
1636723720000|2021-11-12 13:28:40|87418.6|87393.6|87414.9|87389.9|87419.2|87394.2|87414.9|87389.9|39
1636723730000|2021-11-12 13:28:50|87414.5|87389.5|87415.5|87390.5|87429.3|87392|87413.9|87375|47
1636723740000|2021-11-12 13:29:00|87415.4|87390.4|87430.2|87380.2|87431.3|87394.5|87415|87377.1|42
1636723750000|2021-11-12 13:29:10|87429.9|87379.9|87431|87381|87432.5|87382.5|87429.5|87379.5|32
1636723760000|2021-11-12 13:29:20|87431.4|87381.4|87432.6|87382.6|87433|87383|87428.2|87378.2|41
1636723770000|2021-11-12 13:29:30|87432.9|87382.9|87436.2|87386.2|87438.4|87398.7|87420|87382.9|48
1636723780000|2021-11-12 13:29:40|87436.4|87386.4|87440.2|87390.2|87440.9|87390.9|87436|87386|38
1636723790000|2021-11-12 13:29:50|87440.4|87390.4|87421.9|87396.9|87441.1|87397.7|87421.7|87383.3|38
1636723800000|2021-11-12 13:30:00|87422|87397|87433.2|87383.2|87436.1|87400.5|87420|87381.2|57
1636723810000|2021-11-12 13:30:10|87433.5|87383.5|87418.7|87393.7|87433.5|87396.5|87418.3|87383.5|35
1636723820000|2021-11-12 13:30:20|87418.5|87393.5|87419.3|87394.3|87420.4|87395.4|87418|87393|31
1636723830000|2021-11-12 13:30:30|87419.5|87394.5|87422.3|87397.3|87435.8|87397.5|87416.5|87384.4|55
1636723840000|2021-11-12 13:30:40|87421.9|87396.9|87433.4|87383.4|87433.5|87399.6|87420.7|87382.1|43
1636723850000|2021-11-12 13:30:50|87433.8|87383.8|87433.3|87383.3|87435.4|87385.4|87433|87383|38
1636723860000|2021-11-12 13:31:00|87433.2|87383.2|87435.4|87385.4|87435.9|87385.9|87432.9|87382.9|39
1636723870000|2021-11-12 13:31:10|87435.6|87385.6|87420.2|87395.2|87435.7|87395.8|87416.1|87379.7|47
1636723880000|2021-11-12 13:31:20|87419.7|87394.7|87425.7|87400.7|87426.3|87401.3|87419.5|87394.5|49
1636723890000|2021-11-12 13:31:30|87425.8|87400.8|87442.7|87392.7|87443.9|87405.3|87425.8|87392.7|45
1636723900000|2021-11-12 13:31:40|87442.4|87392.4|87431.2|87406.2|87442.5|87407.2|87430.5|87391.9|29
1636723910000|2021-11-12 13:31:50|87430.8|87405.8|87430.9|87405.9|87442.5|87406.4|87428|87390.3|33
1636723920000|2021-11-12 13:32:00|87431.3|87406.3|87441|87391|87441.4|87406.3|87428|87388.7|40
1636723930000|2021-11-12 13:32:10|87439.9|87389.9|87439.6|87389.6|87440.6|87390.6|87439.1|87389.1|24
1636723940000|2021-11-12 13:32:20|87439.4|87389.4|87429.7|87404.7|87443.9|87405.5|87429.4|87389.4|35
1636723950000|2021-11-12 13:32:30|87430.1|87405.1|87439.8|87389.8|87443.5|87407|87429.4|87388.9|43
1636723960000|2021-11-12 13:32:40|87439.7|87389.7|87430.1|87405.1|87442.5|87405.1|87424.5|87387.2|47
1636723970000|2021-11-12 13:32:50|87430.7|87405.7|87432|87407|87444.4|87408.5|87430.7|87394.2|39
1636723980000|2021-11-12 13:33:00|87431.9|87406.9|87446.5|87396.5|87446.5|87406.9|87430.7|87390.6|48
1636723990000|2021-11-12 13:33:10|87445.8|87395.8|87445.2|87395.2|87446.6|87396.6|87442.4|87392.4|41
1636724000000|2021-11-12 13:33:20|87445|87395|87438.4|87413.4|87450.6|87414.5|87438.2|87394.8|44
1636724010000|2021-11-12 13:33:30|87438.3|87413.3|87442.6|87417.6|87454.7|87418.3|87438.3|87403.8|44
1636724020000|2021-11-12 13:33:40|87442.7|87417.7|87458|87408|87459.3|87417.7|87441.6|87405.3|38
1636724030000|2021-11-12 13:33:50|87458.7|87408.7|87458.1|87408.1|87460|87410|87457.9|87407.9|36
1636724040000|2021-11-12 13:34:00|87458.3|87408.3|87456.5|87406.5|87458.9|87408.9|87451.3|87401.3|45
1636724050000|2021-11-12 13:34:10|87456.6|87406.6|87462|87412|87462|87412|87456.2|87406.2|42
1636724060000|2021-11-12 13:34:20|87462.1|87412.1|87448.9|87423.9|87465.5|87428.4|87447.8|87412.1|44
1636724070000|2021-11-12 13:34:30|87449.6|87424.6|87450.1|87425.1|87450.7|87425.7|87448.1|87423.1|39
1636724080000|2021-11-12 13:34:40|87449.9|87424.9|87449.1|87424.1|87462.7|87425.7|87447.1|87411.4|45
1636724090000|2021-11-12 13:34:50|87449.3|87424.3|87449.4|87424.4|87451.2|87426.2|87449.1|87424.1|38
1636724100000|2021-11-12 13:35:00|87463.4|87413.4|87454.9|87429.9|87466.6|87430.6|87451.4|87413.3|45
1636724110000|2021-11-12 13:35:10|87454.7|87429.7|87462.3|87412.3|87464.9|87429.7|87450|87412.3|48
1636724120000|2021-11-12 13:35:20|87462.6|87412.6|87460.1|87410.1|87463.5|87413.5|87458.3|87408.3|38
1636724130000|2021-11-12 13:35:30|87459.8|87409.8|87432.1|87382.1|87459.8|87409.8|87426.8|87376.8|49
1636724140000|2021-11-12 13:35:40|87431.9|87381.9|87433.1|87383.1|87433.3|87383.3|87427.6|87377.6|45
1636724150000|2021-11-12 13:35:50|87432.9|87382.9|87432.5|87382.5|87434.1|87384.1|87432.2|87382.2|28
1636724160000|2021-11-12 13:36:00|87432.4|87382.4|87436.4|87386.4|87437.5|87387.5|87432.4|87382.4|39
1636724170000|2021-11-12 13:36:10|87436.7|87386.7|87432.5|87382.5|87437.1|87387.1|87431.3|87381.3|25
1636724180000|2021-11-12 13:36:20|87431.9|87381.9|87436.4|87386.4|87436.5|87386.5|87430.6|87380.6|41
1636724190000|2021-11-12 13:36:30|87436.2|87386.2|87445.2|87395.2|87446.1|87401.8|87423.1|87385.8|35
1636724200000|2021-11-12 13:36:40|87444.2|87394.2|87435.1|87410.1|87449.2|87412.1|87434.6|87393.3|48
1636724210000|2021-11-12 13:36:50|87435.2|87410.2|87455.1|87405.1|87455.4|87413.8|87434.7|87397.3|51
1636724220000|2021-11-12 13:37:00|87455.2|87405.2|87456.2|87406.2|87457.3|87407.3|87452.8|87402.8|47
1636724230000|2021-11-12 13:37:10|87457|87407|87456.2|87406.2|87457.2|87407.2|87454|87404|49
1636724240000|2021-11-12 13:37:20|87456.1|87406.1|87455.4|87405.4|87457.4|87407.4|87453.8|87403.8|29
1636724250000|2021-11-12 13:37:30|87455.2|87405.2|87454.9|87404.9|87457.9|87407.9|87452.6|87402.6|49
1636724260000|2021-11-12 13:37:40|87454.8|87404.8|87452.3|87402.3|87455.5|87405.5|87452.1|87402.1|31
1636724270000|2021-11-12 13:37:50|87452|87402|87446.3|87396.3|87452|87402|87442.3|87392.3|57
1636724280000|2021-11-12 13:38:00|87445.4|87395.4|87439.9|87389.9|87446|87396|87439.9|87389.9|48
1636724290000|2021-11-12 13:38:10|87440.7|87390.7|87449.1|87399.1|87449.1|87399.1|87440.6|87390.6|55
1636724300000|2021-11-12 13:38:20|87448.1|87398.1|87448.5|87398.5|87454.1|87404.1|87447.4|87397.4|49
1636724310000|2021-11-12 13:38:30|87449.2|87399.2|87453.3|87403.3|87453.6|87403.6|87447.8|87397.8|33
1636724320000|2021-11-12 13:38:40|87453.2|87403.2|87450.2|87400.2|87453.9|87403.9|87450.2|87400.2|44
1636724330000|2021-11-12 13:38:50|87450.3|87400.3|87448.5|87398.5|87454.3|87404.3|87447.8|87397.8|59
1636724340000|2021-11-12 13:39:00|87448.1|87398.1|87449.1|87399.1|87449.7|87399.7|87447.8|87397.8|40
1636724350000|2021-11-12 13:39:10|87449|87399|87449|87399|87449.8|87399.8|87448.9|87398.9|16
1636724360000|2021-11-12 13:39:20|87449.1|87399.1|87436.3|87411.3|87451|87411.6|87436.3|87397.6|36
1636724370000|2021-11-12 13:39:30|87435.7|87410.7|87446.9|87396.9|87447.9|87411|87435.7|87394.1|50
1636724380000|2021-11-12 13:39:40|87446.8|87396.8|87447.3|87397.3|87447.8|87397.8|87446.5|87396.5|33
1636724390000|2021-11-12 13:39:50|87447.5|87397.5|87444.3|87394.3|87447.6|87397.6|87443.2|87393.2|34
1636724400000|2021-11-12 13:40:00|87444.1|87394.1|87445.9|87395.9|87446|87396|87443.4|87393.4|30
1636724410000|2021-11-12 13:40:10|87445.8|87395.8|87447.3|87397.3|87447.7|87397.7|87445.8|87395.8|22
1636724420000|2021-11-12 13:40:20|87447|87397|87448.7|87398.7|87450.1|87400.1|87447|87397|36
1636724430000|2021-11-12 13:40:30|87448.8|87398.8|87452.3|87402.3|87452.5|87411.1|87433.1|87396|44
1636724440000|2021-11-12 13:40:40|87452.1|87402.1|87452.7|87402.7|87458.7|87408.7|87451.4|87401.4|53
1636724450000|2021-11-12 13:40:50|87453.4|87403.4|87459.1|87409.1|87459.1|87409.1|87453.4|87403.4|31
1636724460000|2021-11-12 13:41:00|87459.7|87409.7|87458.3|87408.3|87460.8|87410.8|87456.4|87406.4|37
1636724470000|2021-11-12 13:41:10|87458|87408|87460.4|87410.4|87460.9|87410.9|87457.6|87407.6|24
1636724480000|2021-11-12 13:41:20|87460.6|87410.6|87465.7|87415.7|87466|87416|87460.4|87410.4|39
1636724490000|2021-11-12 13:41:30|87463.3|87413.3|87462|87412|87466.1|87416.1|87459.6|87409.6|46
1636724500000|2021-11-12 13:41:40|87461.9|87411.9|87462.6|87412.6|87463.2|87413.2|87461.1|87411.1|43
1636724510000|2021-11-12 13:41:50|87462.5|87412.5|87463.4|87413.4|87463.9|87413.9|87460.8|87410.8|38
1636724520000|2021-11-12 13:42:00|87462.8|87412.8|87458.2|87408.2|87463.1|87413.1|87457.6|87407.6|43
1636724530000|2021-11-12 13:42:10|87457.5|87407.5|87458.2|87408.2|87459.8|87409.8|87457.5|87407.5|32
1636724540000|2021-11-12 13:42:20|87458.3|87408.3|87454.7|87404.7|87458.5|87408.5|87453.1|87403.1|38
1636724550000|2021-11-12 13:42:30|87455.4|87405.4|87452.4|87402.4|87457.8|87407.8|87451.6|87401.6|51
1636724560000|2021-11-12 13:42:40|87451.9|87401.9|87443.4|87393.4|87454.7|87404.7|87440.9|87390.9|54
1636724570000|2021-11-12 13:42:50|87442.5|87392.5|87448.4|87398.4|87449.6|87399.6|87442.1|87392.1|44
1636724580000|2021-11-12 13:43:00|87448.1|87398.1|87447.9|87397.9|87448.7|87398.7|87447.4|87397.4|28
1636724590000|2021-11-12 13:43:10|87448.1|87398.1|87441.2|87391.2|87448.5|87409|87434|87390.2|48
1636724600000|2021-11-12 13:43:20|87441.1|87391.1|87438.7|87388.7|87442.5|87392.5|87438.7|87388.7|44
1636724610000|2021-11-12 13:43:30|87438.1|87388.1|87437.1|87387.1|87438.7|87388.7|87432.5|87382.5|46
1636724620000|2021-11-12 13:43:40|87437|87387|87436.7|87386.7|87437.3|87387.3|87436|87386|30
1636724630000|2021-11-12 13:43:50|87436.9|87386.9|87445.8|87395.8|87446.8|87407.5|87432.5|87386.7|57
1636724640000|2021-11-12 13:44:00|87446.2|87396.2|87444.4|87394.4|87446.4|87396.4|87443.7|87393.7|30
1636724650000|2021-11-12 13:44:10|87444.1|87394.1|87445.2|87395.2|87447.2|87397.2|87444.1|87394.1|45
1636724660000|2021-11-12 13:44:20|87444.9|87394.9|87440.2|87390.2|87445.2|87395.2|87438.7|87388.7|38
1636724670000|2021-11-12 13:44:30|87440.3|87390.3|87434.6|87409.6|87449.3|87411.5|87434.6|87388.5|50
1636724680000|2021-11-12 13:44:40|87435.2|87410.2|87445.7|87395.7|87449.4|87411.5|87434.3|87394.8|41
1636724690000|2021-11-12 13:44:50|87445.9|87395.9|87445.9|87395.9|87447.4|87397.4|87444.1|87394.1|34
1636724700000|2021-11-12 13:45:00|87446.1|87396.1|87432.3|87382.3|87446.1|87396.1|87432.3|87382.3|54
1636724710000|2021-11-12 13:45:10|87433.3|87383.3|87432.4|87382.4|87434.2|87384.2|87431.9|87381.9|36
1636724720000|2021-11-12 13:45:20|87433.5|87383.5|87434.7|87384.7|87436.6|87386.6|87432.4|87382.4|43
1636724730000|2021-11-12 13:45:30|87435.2|87385.2|87437.8|87387.8|87439.1|87389.1|87434.3|87384.3|30
1636724740000|2021-11-12 13:45:40|87437.3|87387.3|87433|87383|87438.3|87388.3|87430.9|87380.9|40
1636724750000|2021-11-12 13:45:50|87432.7|87382.7|87433.2|87383.2|87433.8|87383.8|87432.4|87382.4|33
1636724760000|2021-11-12 13:46:00|87432.8|87382.8|87432.1|87382.1|87432.8|87382.8|87431.1|87381.1|22
1636724770000|2021-11-12 13:46:10|87431.8|87381.8|87429|87379|87432.9|87382.9|87427.7|87377.7|40
1636724780000|2021-11-12 13:46:20|87429.2|87379.2|87427.8|87377.8|87432.4|87382.4|87421.9|87371.9|45
1636724790000|2021-11-12 13:46:30|87427.4|87377.4|87423.3|87373.3|87427.4|87377.4|87423.2|87373.2|39
1636724800000|2021-11-12 13:46:40|87423.6|87373.6|87422.8|87372.8|87425|87375|87422.2|87372.2|30
1636724810000|2021-11-12 13:46:50|87422.7|87372.7|87424.5|87374.5|87425.3|87375.3|87422.7|87372.7|23
1636724820000|2021-11-12 13:47:00|87424.3|87374.3|87426.3|87376.3|87426.4|87376.4|87424.2|87374.2|32
1636724830000|2021-11-12 13:47:10|87426.2|87376.2|87425|87375|87426.3|87376.3|87424.8|87374.8|25
1636724840000|2021-11-12 13:47:20|87425.3|87375.3|87424.7|87374.7|87425.8|87375.8|87424.7|87374.7|15
1636724850000|2021-11-12 13:47:30|87424.6|87374.6|87420.1|87370.1|87425.4|87375.4|87418.3|87368.3|32
1636724860000|2021-11-12 13:47:40|87420.3|87370.3|87420.3|87370.3|87422.1|87372.1|87419.4|87369.4|34
1636724870000|2021-11-12 13:47:50|87420.6|87370.6|87422.1|87372.1|87422.2|87372.2|87420.4|87370.4|23
1636724880000|2021-11-12 13:48:00|87421.8|87371.8|87420|87370|87424.1|87374.1|87419.8|87369.8|35
1636724890000|2021-11-12 13:48:10|87421.1|87371.1|87419.1|87369.1|87421.1|87371.1|87419|87369|28
1636724900000|2021-11-12 13:48:20|87419.3|87369.3|87418.8|87368.8|87420.7|87370.7|87417|87367|37
1636724910000|2021-11-12 13:48:30|87418.6|87368.6|87417.7|87367.7|87419.1|87369.1|87417.7|87367.7|21
1636724920000|2021-11-12 13:48:40|87417.6|87367.6|87413.4|87363.4|87417.7|87367.7|87413.4|87363.4|33
1636724930000|2021-11-12 13:48:50|87414.3|87364.3|87415.5|87365.5|87416|87366|87414.3|87364.3|40
1636724940000|2021-11-12 13:49:00|87415.3|87365.3|87413.7|87363.7|87415.3|87365.3|87413.1|87363.1|26
1636724950000|2021-11-12 13:49:10|87414.1|87364.1|87419.9|87369.9|87421.8|87371.8|87408.2|87358.2|46
1636724960000|2021-11-12 13:49:20|87419.1|87369.1|87420.1|87370.1|87421.2|87371.2|87418.4|87368.4|37
1636724970000|2021-11-12 13:49:30|87420.6|87370.6|87416.6|87366.6|87421.4|87371.4|87415.8|87365.8|49
1636724980000|2021-11-12 13:49:40|87415.2|87365.2|87414.7|87364.7|87418.8|87368.8|87414.3|87364.3|33
1636724990000|2021-11-12 13:49:50|87415.2|87365.2|87411.7|87361.7|87416|87379.2|87397.8|87359.3|55
1636725000000|2021-11-12 13:50:00|87410.3|87360.3|87405.5|87355.5|87410.3|87360.3|87404.2|87354.2|38
1636725010000|2021-11-12 13:50:10|87407.9|87357.9|87411.2|87361.2|87414.5|87364.5|87407.4|87357.4|42
1636725020000|2021-11-12 13:50:20|87411.1|87361.1|87406.2|87356.2|87412.9|87362.9|87405.9|87355.9|41
1636725030000|2021-11-12 13:50:30|87406.9|87356.9|87407.2|87357.2|87407.6|87370|87395|87352.9|36
1636725040000|2021-11-12 13:50:40|87407.3|87357.3|87406.8|87356.8|87407.7|87357.7|87405.4|87355.4|33
1636725050000|2021-11-12 13:50:50|87406.2|87356.2|87413.4|87363.4|87413.4|87363.4|87397.2|87347.2|46
1636725060000|2021-11-12 13:51:00|87413.2|87363.2|87417.6|87367.6|87420.5|87370.5|87410.5|87360.5|43
1636725070000|2021-11-12 13:51:10|87417.5|87367.5|87417.9|87367.9|87417.9|87367.9|87415.3|87365.3|29
1636725080000|2021-11-12 13:51:20|87417.7|87367.7|87417.6|87367.6|87418.9|87368.9|87417.1|87367.1|28
1636725090000|2021-11-12 13:51:30|87417|87367|87420|87370|87420.8|87370.8|87416.7|87366.7|34
1636725100000|2021-11-12 13:51:40|87420.4|87370.4|87420|87370|87421.3|87371.3|87416.8|87366.8|55
1636725110000|2021-11-12 13:51:50|87419.9|87369.9|87433.8|87383.8|87436.5|87386.5|87418.8|87368.8|50
1636725120000|2021-11-12 13:52:00|87433.7|87383.7|87432.9|87382.9|87435|87385|87428.9|87378.9|57
1636725130000|2021-11-12 13:52:10|87432|87382|87433.8|87383.8|87435.8|87385.8|87431.8|87381.8|34
1636725140000|2021-11-12 13:52:20|87433.7|87383.7|87435|87385|87437.4|87387.4|87433.7|87383.7|47
1636725150000|2021-11-12 13:52:30|87437.1|87387.1|87431.5|87381.5|87437.5|87387.5|87431.5|87381.5|55
1636725160000|2021-11-12 13:52:40|87432.3|87382.3|87432.9|87382.9|87433.5|87383.5|87431.4|87381.4|35
1636725170000|2021-11-12 13:52:50|87432.7|87382.7|87433.1|87383.1|87434.6|87384.6|87430.5|87380.5|43
1636725180000|2021-11-12 13:53:00|87433|87383|87434|87384|87437.1|87387.1|87432.9|87382.9|52
1636725190000|2021-11-12 13:53:10|87434.2|87384.2|87435.4|87385.4|87438.3|87388.3|87431.8|87381.8|44
1636725200000|2021-11-12 13:53:20|87435.6|87385.6|87431.6|87381.6|87436.9|87386.9|87431.4|87381.4|37
1636725210000|2021-11-12 13:53:30|87431.2|87381.2|87443.7|87393.7|87443.7|87393.7|87431.2|87381.2|43
1636725220000|2021-11-12 13:53:40|87443.5|87393.5|87440.6|87390.6|87443.7|87393.7|87440.3|87390.3|29
1636725230000|2021-11-12 13:53:50|87439.6|87389.6|87440.9|87390.9|87443.5|87393.5|87438.9|87388.9|45
1636725240000|2021-11-12 13:54:00|87441|87391|87458|87408|87458.1|87416.6|87432.2|87389.4|51
1636725250000|2021-11-12 13:54:10|87457.1|87407.1|87454.3|87404.3|87457.6|87407.6|87453.4|87403.4|24
1636725260000|2021-11-12 13:54:20|87455.5|87405.5|87454.9|87404.9|87456.6|87406.6|87453.4|87403.4|37
1636725270000|2021-11-12 13:54:30|87455.2|87405.2|87456.5|87406.5|87456.7|87406.7|87454.8|87404.8|31
1636725280000|2021-11-12 13:54:40|87456.3|87406.3|87455.3|87405.3|87456.5|87406.5|87454.2|87404.2|26
1636725290000|2021-11-12 13:54:50|87455.9|87405.9|87456.3|87406.3|87456.3|87406.3|87454.8|87404.8|20
1636725300000|2021-11-12 13:55:00|87455.1|87405.1|87456.2|87406.2|87456.5|87406.5|87454.3|87404.3|30
1636725310000|2021-11-12 13:55:10|87456.7|87406.7|87448.2|87423.2|87457.9|87424.3|87444.7|87404.7|35
1636725320000|2021-11-12 13:55:20|87449.5|87424.5|87450.2|87425.2|87463.3|87426.4|87447.4|87410.5|39
1636725330000|2021-11-12 13:55:30|87449.5|87424.5|87469.3|87419.3|87469.8|87426.3|87449.3|87412.4|46
1636725340000|2021-11-12 13:55:40|87468.8|87418.8|87455.7|87430.7|87468.8|87430.7|87453.5|87413.9|51
1636725350000|2021-11-12 13:55:50|87454|87429|87467.9|87417.9|87468.5|87430.5|87453.7|87417.5|35
1636725360000|2021-11-12 13:56:00|87467.8|87417.8|87472.6|87422.6|87473.3|87423.3|87467.4|87417.4|41
1636725370000|2021-11-12 13:56:10|87473.2|87423.2|87468.9|87418.9|87476.4|87426.4|87467.2|87417.2|47
1636725380000|2021-11-12 13:56:20|87468|87418|87472.1|87422.1|87472.1|87432|87455.5|87418|51
1636725390000|2021-11-12 13:56:30|87471.8|87421.8|87467.5|87417.5|87471.8|87421.8|87466.7|87416.7|49
1636725400000|2021-11-12 13:56:40|87467.2|87417.2|87465.5|87415.5|87467.2|87417.2|87464.6|87414.6|32
1636725410000|2021-11-12 13:56:50|87465.1|87415.1|87454.3|87404.3|87468.5|87430.8|87454.3|87404.3|49
1636725420000|2021-11-12 13:57:00|87454.7|87404.7|87451.3|87401.3|87458.1|87417.5|87442.5|87397.3|59
1636725430000|2021-11-12 13:57:10|87451.5|87401.5|87450.2|87400.2|87451.7|87401.7|87449.5|87399.5|38
1636725440000|2021-11-12 13:57:20|87450.4|87400.4|87452.5|87402.5|87453.2|87403.2|87448|87398|41
1636725450000|2021-11-12 13:57:30|87452.3|87402.3|87459.9|87409.9|87460.2|87421|87445.5|87401.5|42
1636725460000|2021-11-12 13:57:40|87459.7|87409.7|87464.9|87414.9|87465.3|87415.3|87459.7|87409.7|43
1636725470000|2021-11-12 13:57:50|87464.8|87414.8|87465.6|87415.6|87466.2|87416.2|87463.8|87413.8|37
1636725480000|2021-11-12 13:58:00|87466|87416|87436.2|87411.2|87466|87416|87435.8|87397.7|46
1636725490000|2021-11-12 13:58:10|87436.7|87411.7|87448.8|87398.8|87450.6|87412.8|87434.6|87397.4|36
1636725500000|2021-11-12 13:58:20|87448.1|87398.1|87451.5|87401.5|87452|87412.4|87435.1|87398.1|39
1636725510000|2021-11-12 13:58:30|87452.4|87402.4|87453.7|87403.7|87453.9|87403.9|87451.8|87401.8|39
1636725520000|2021-11-12 13:58:40|87453.4|87403.4|87456.5|87406.5|87456.9|87406.9|87453.1|87403.1|32
1636725530000|2021-11-12 13:58:50|87456.7|87406.7|87451|87401|87456.8|87413.7|87438.7|87399.1|38
1636725540000|2021-11-12 13:59:00|87451.1|87401.1|87443.9|87393.9|87451.1|87408.2|87433.2|87393.7|41
1636725550000|2021-11-12 13:59:10|87444.1|87394.1|87448.1|87398.1|87448.1|87398.1|87441.8|87391.8|47
1636725560000|2021-11-12 13:59:20|87447.9|87397.9|87451.8|87401.8|87451.9|87412.3|87437.3|87395.2|48
1636725570000|2021-11-12 13:59:30|87452.1|87402.1|87457.5|87407.5|87458.9|87408.9|87452|87402|48
1636725580000|2021-11-12 13:59:40|87457.4|87407.4|87459.6|87409.6|87461.2|87411.2|87457.4|87407.4|49
1636725590000|2021-11-12 13:59:50|87459.4|87409.4|87459.4|87409.4|87461.3|87411.3|87458.9|87408.9|51
1636725600000|2021-11-12 14:00:00|87461|87411|87459.7|87409.7|87461.9|87411.9|87459.2|87409.2|52
1636725610000|2021-11-12 14:00:10|87459.6|87409.6|87459.9|87409.9|87461.6|87411.6|87459.2|87409.2|37
1636725620000|2021-11-12 14:00:20|87459.7|87409.7|87462.4|87412.4|87463.3|87413.3|87459.7|87409.7|37
1636725630000|2021-11-12 14:00:30|87462.2|87412.2|87466.7|87416.7|87467.2|87417.2|87461.8|87411.8|38
1636725640000|2021-11-12 14:00:40|87467.1|87417.1|87467.1|87417.1|87467.9|87417.9|87465.3|87415.3|33
1636725650000|2021-11-12 14:00:50|87468.4|87418.4|87466.4|87416.4|87468.4|87418.4|87466.4|87416.4|39
1636725660000|2021-11-12 14:01:00|87467.1|87417.1|87466.8|87416.8|87467.1|87417.1|87465.5|87415.5|34
1636725670000|2021-11-12 14:01:10|87467.3|87417.3|87468.4|87418.4|87469.3|87419.3|87467.3|87417.3|37
1636725680000|2021-11-12 14:01:20|87468.8|87418.8|87482.2|87432.2|87482.5|87432.5|87468.1|87418.1|53
1636725690000|2021-11-12 14:01:30|87482.4|87432.4|87475.5|87425.5|87483.6|87433.6|87473.9|87423.9|47
1636725700000|2021-11-12 14:01:40|87476|87426|87479.2|87429.2|87481.7|87431.7|87474.8|87424.8|47
1636725710000|2021-11-12 14:01:50|87479.1|87429.1|87479.9|87429.9|87480.8|87430.8|87477.9|87427.9|37
1636725720000|2021-11-12 14:02:00|87479.6|87429.6|87475.2|87425.2|87485.9|87435.9|87472.8|87422.8|48
1636725730000|2021-11-12 14:02:10|87475.7|87425.7|87477.4|87427.4|87478.5|87428.5|87473.8|87423.8|42
1636725740000|2021-11-12 14:02:20|87476.3|87426.3|87471.9|87421.9|87477.2|87427.2|87469.8|87419.8|48
1636725750000|2021-11-12 14:02:30|87472.2|87422.2|87468.2|87418.2|87473.4|87423.4|87466.7|87416.7|43
1636725760000|2021-11-12 14:02:40|87468.3|87418.3|87470.6|87420.6|87470.6|87420.6|87468.2|87418.2|38
1636725770000|2021-11-12 14:02:50|87470.5|87420.5|87462.3|87412.3|87472|87422|87461.2|87411.2|43
1636725780000|2021-11-12 14:03:00|87462|87412|87458.9|87408.9|87464.2|87414.2|87458.9|87408.9|46
1636725790000|2021-11-12 14:03:10|87459.1|87409.1|87462.2|87412.2|87462.3|87412.3|87458.7|87408.7|36
1636725800000|2021-11-12 14:03:20|87461.4|87411.4|87442.6|87417.6|87461.4|87417.6|87442.6|87406.3|35
1636725810000|2021-11-12 14:03:30|87455.1|87405.1|87440.8|87415.8|87455.9|87416.8|87438.2|87398.5|39
1636725820000|2021-11-12 14:03:40|87440.6|87415.6|87443.4|87393.4|87450.9|87415.6|87438.8|87393.4|52
1636725830000|2021-11-12 14:03:50|87443.8|87393.8|87444.1|87394.1|87446.5|87396.5|87442|87392|47
1636725840000|2021-11-12 14:04:00|87444|87394|87448|87398|87450.5|87400.5|87443.6|87393.6|38
1636725850000|2021-11-12 14:04:10|87448.2|87398.2|87443.7|87393.7|87449.2|87399.2|87443.3|87393.3|33
1636725860000|2021-11-12 14:04:20|87443.6|87393.6|87439.1|87389.1|87443.7|87393.7|87438.2|87388.2|37
1636725870000|2021-11-12 14:04:30|87437.4|87387.4|87443.4|87393.4|87445.2|87395.2|87437.4|87387.4|40
1636725880000|2021-11-12 14:04:40|87443.7|87393.7|87438.7|87388.7|87443.7|87393.7|87438|87388|34
1636725890000|2021-11-12 14:04:50|87439.5|87389.5|87442.4|87392.4|87445.1|87395.1|87439.5|87389.5|34
1636725900000|2021-11-12 14:05:00|87442.2|87392.2|87439.9|87389.9|87445.2|87395.2|87439.1|87389.1|41
1636725910000|2021-11-12 14:05:10|87440|87390|87443.9|87393.9|87445|87395|87436.5|87386.5|43
1636725920000|2021-11-12 14:05:20|87443.8|87393.8|87442.7|87392.7|87445.6|87395.6|87441.7|87391.7|39
1636725930000|2021-11-12 14:05:30|87440.8|87390.8|87437.4|87387.4|87444.5|87394.5|87437.1|87387.1|51
1636725940000|2021-11-12 14:05:40|87437.2|87387.2|87440.5|87390.5|87440.7|87390.7|87436.7|87386.7|46
1636725950000|2021-11-12 14:05:50|87440.8|87390.8|87443.1|87393.1|87444.4|87405.7|87430.1|87390.1|38
1636725960000|2021-11-12 14:06:00|87442.9|87392.9|87439.6|87389.6|87443.2|87393.2|87438.7|87388.7|42
1636725970000|2021-11-12 14:06:10|87439.5|87389.5|87439.7|87389.7|87441.6|87391.6|87438.3|87388.3|22
1636725980000|2021-11-12 14:06:20|87440|87390|87436|87386|87440.2|87390.2|87435.1|87385.1|36
1636725990000|2021-11-12 14:06:30|87435.7|87385.7|87435.8|87385.8|87437.3|87387.3|87434.5|87384.5|44
1636726000000|2021-11-12 14:06:40|87435.7|87385.7|87435.5|87385.5|87436.5|87386.5|87435.2|87385.2|29
1636726010000|2021-11-12 14:06:50|87435.4|87385.4|87431.1|87381.1|87436.1|87386.1|87431|87381|34
1636726020000|2021-11-12 14:07:00|87431.2|87381.2|87428.1|87378.1|87431.2|87381.2|87426.2|87376.2|34
1636726030000|2021-11-12 14:07:10|87428.5|87378.5|87429.3|87379.3|87430.3|87380.3|87425.5|87375.5|46
1636726040000|2021-11-12 14:07:20|87429.5|87379.5|87430.4|87380.4|87432.7|87382.7|87428.5|87378.5|47
1636726050000|2021-11-12 14:07:30|87430.1|87380.1|87431.7|87381.7|87432.5|87382.5|87430.1|87380.1|30
1636726060000|2021-11-12 14:07:40|87431.3|87381.3|87427.5|87377.5|87431.8|87381.8|87427.5|87377.5|30
1636726070000|2021-11-12 14:07:50|87427.4|87377.4|87422.1|87372.1|87428.2|87378.2|87420.9|87370.9|48
1636726080000|2021-11-12 14:08:00|87422|87372|87427.7|87377.7|87427.9|87377.9|87420|87370|41
1636726090000|2021-11-12 14:08:10|87427|87377|87423|87373|87427.1|87377.1|87422.7|87372.7|30
1636726100000|2021-11-12 14:08:20|87423.1|87373.1|87431.3|87381.3|87432|87382|87423.1|87373.1|27
1636726110000|2021-11-12 14:08:30|87432|87382|87435.1|87385.1|87435.3|87385.3|87431.4|87381.4|24
1636726120000|2021-11-12 14:08:40|87434.1|87384.1|87439.7|87389.7|87439.7|87389.7|87434.1|87384.1|35
1636726130000|2021-11-12 14:08:50|87440.5|87390.5|87438.8|87388.8|87440.9|87390.9|87436.6|87386.6|43
1636726140000|2021-11-12 14:09:00|87438.1|87388.1|87438.3|87388.3|87438.4|87388.4|87431.9|87381.9|55
1636726150000|2021-11-12 14:09:10|87437.8|87387.8|87441.7|87391.7|87442.4|87392.4|87437.8|87387.8|42
1636726160000|2021-11-12 14:09:20|87441.3|87391.3|87442|87392|87442.3|87392.3|87438.9|87388.9|42
1636726170000|2021-11-12 14:09:30|87441.9|87391.9|87446.7|87396.7|87446.7|87396.7|87441.2|87391.2|45
1636726180000|2021-11-12 14:09:40|87445.7|87395.7|87440.3|87390.3|87445.7|87395.7|87439.7|87389.7|44
1636726190000|2021-11-12 14:09:50|87440.6|87390.6|87435.5|87385.5|87440.9|87390.9|87434.8|87384.8|41
1636726200000|2021-11-12 14:10:00|87435.2|87385.2|87431.6|87381.6|87436.7|87386.7|87431.2|87381.2|38
1636726210000|2021-11-12 14:10:10|87431.2|87381.2|87434.3|87384.3|87435.9|87385.9|87431.2|87381.2|40
1636726220000|2021-11-12 14:10:20|87435.8|87385.8|87438.2|87388.2|87441.3|87391.3|87435.8|87385.8|47
1636726230000|2021-11-12 14:10:30|87438.5|87388.5|87445.2|87395.2|87447.2|87397.2|87437.9|87387.9|48
1636726240000|2021-11-12 14:10:40|87445.3|87395.3|87442|87392|87445.8|87395.8|87440|87390|28
1636726250000|2021-11-12 14:10:50|87443.7|87393.7|87452.7|87402.7|87454|87404|87443.7|87393.7|47
1636726260000|2021-11-12 14:11:00|87453|87403|87452|87402|87453|87403|87450.2|87400.2|40
1636726270000|2021-11-12 14:11:10|87452.1|87402.1|87452.6|87402.6|87454.4|87404.4|87450.3|87400.3|47
1636726280000|2021-11-12 14:11:20|87452.1|87402.1|87454.9|87404.9|87460.4|87410.4|87451.9|87401.9|47
1636726290000|2021-11-12 14:11:30|87455.4|87405.4|87458|87408|87459.4|87409.4|87454.7|87404.7|48
1636726300000|2021-11-12 14:11:40|87458.4|87408.4|87460.3|87410.3|87461.7|87411.7|87458|87408|47
1636726310000|2021-11-12 14:11:50|87460.2|87410.2|87462.5|87412.5|87462.6|87412.6|87460.2|87410.2|27
1636726320000|2021-11-12 14:12:00|87462.4|87412.4|87465.1|87415.1|87466.8|87416.8|87461.6|87411.6|40
1636726330000|2021-11-12 14:12:10|87464.4|87414.4|87467.1|87417.1|87468|87418|87464.4|87414.4|32
1636726340000|2021-11-12 14:12:20|87467.4|87417.4|87466.1|87416.1|87467.4|87417.4|87463.6|87413.6|40
1636726350000|2021-11-12 14:12:30|87466|87416|87483.7|87433.7|87483.7|87433.7|87465.9|87415.9|59
1636726360000|2021-11-12 14:12:40|87482.8|87432.8|87485.6|87435.6|87486.6|87436.6|87476|87426|61
1636726370000|2021-11-12 14:12:50|87485.7|87435.7|87487.9|87437.9|87489.1|87439.1|87485.5|87435.5|44
1636726380000|2021-11-12 14:13:00|87488|87438|87493.7|87443.7|87494.3|87444.3|87487.8|87437.8|48
1636726390000|2021-11-12 14:13:10|87493.9|87443.9|87492.1|87442.1|87495.1|87445.1|87490.7|87440.7|56
1636726400000|2021-11-12 14:13:20|87491.4|87441.4|87478.8|87428.8|87494.1|87444.1|87478.7|87428.7|50
1636726410000|2021-11-12 14:13:30|87479.5|87429.5|87473.9|87423.9|87480.2|87430.2|87473.2|87423.2|49
1636726420000|2021-11-12 14:13:40|87473.8|87423.8|87479.7|87429.7|87481.1|87431.1|87473.7|87423.7|52
1636726430000|2021-11-12 14:13:50|87480|87430|87477.3|87427.3|87480|87430|87477.1|87427.1|45
1636726440000|2021-11-12 14:14:00|87477.9|87427.9|87479.3|87429.3|87485.8|87435.8|87477.6|87427.6|55
1636726450000|2021-11-12 14:14:10|87479.8|87429.8|87486.3|87436.3|87489.5|87439.5|87477.7|87427.7|53
1636726460000|2021-11-12 14:14:20|87486.6|87436.6|87486.5|87436.5|87490.5|87440.5|87486.5|87436.5|54
1636726470000|2021-11-12 14:14:30|87486.3|87436.3|87482.3|87432.3|87489.6|87439.6|87482.1|87432.1|56
1636726480000|2021-11-12 14:14:40|87481.9|87431.9|87480.4|87430.4|87488.1|87438.1|87479.3|87429.3|59
1636726490000|2021-11-12 14:14:50|87480.6|87430.6|87480.2|87430.2|87484.5|87434.5|87480.2|87430.2|46
1636726500000|2021-11-12 14:15:00|87480.4|87430.4|87477.5|87427.5|87482|87432|87477.3|87427.3|47
1636726510000|2021-11-12 14:15:10|87477.7|87427.7|87482.3|87432.3|87483.6|87433.6|87475.5|87425.5|42
1636726520000|2021-11-12 14:15:20|87482|87432|87486.8|87436.8|87488.8|87438.8|87479.9|87429.9|54
1636726530000|2021-11-12 14:15:30|87487|87437|87486.5|87436.5|87487.5|87437.5|87485.5|87435.5|31
1636726540000|2021-11-12 14:15:40|87487|87437|87485.9|87435.9|87492.2|87454.5|87477.9|87435.9|54
1636726550000|2021-11-12 14:15:50|87485.3|87435.3|87486.2|87436.2|87488|87438|87479.5|87429.5|63
1636726560000|2021-11-12 14:16:00|87485.3|87435.3|87486.9|87436.9|87492.6|87442.6|87484.9|87434.9|54
1636726570000|2021-11-12 14:16:10|87486.5|87436.5|87479.4|87429.4|87486.5|87443.5|87468.5|87429.4|41
1636726580000|2021-11-12 14:16:20|87479.7|87429.7|87481.4|87431.4|87483.7|87433.7|87479.7|87429.7|27
1636726590000|2021-11-12 14:16:30|87481.6|87431.6|87482.1|87432.1|87483.1|87445.6|87470.6|87430.2|34
1636726600000|2021-11-12 14:16:40|87482.4|87432.4|87476.4|87426.4|87482.4|87432.4|87474.1|87424.1|47
1636726610000|2021-11-12 14:16:50|87475.8|87425.8|87478.1|87428.1|87483.8|87433.8|87475.8|87425.8|44
1636726620000|2021-11-12 14:17:00|87477.8|87427.8|87474.1|87424.1|87477.9|87427.9|87473.6|87423.6|45
1636726630000|2021-11-12 14:17:10|87474.9|87424.9|87470.3|87420.3|87476|87426|87470.1|87420.1|38
1636726640000|2021-11-12 14:17:20|87470.2|87420.2|87460.7|87410.7|87470.6|87420.6|87460.5|87410.5|49
1636726650000|2021-11-12 14:17:30|87460.9|87410.9|87449.8|87399.8|87462.3|87412.3|87449.5|87399.5|45
1636726660000|2021-11-12 14:17:40|87450.5|87400.5|87446.4|87396.4|87451.2|87401.2|87444.4|87394.4|34
1636726670000|2021-11-12 14:17:50|87446.1|87396.1|87442.5|87392.5|87446.5|87406.3|87429|87391.6|46
1636726680000|2021-11-12 14:18:00|87442.6|87392.6|87444.5|87394.5|87450.4|87400.4|87442.6|87392.6|45
1636726690000|2021-11-12 14:18:10|87445.8|87395.8|87442.9|87392.9|87446.9|87407.7|87432.2|87392.3|46
1636726700000|2021-11-12 14:18:20|87442.4|87392.4|87454.4|87404.4|87455.6|87405.6|87441.8|87391.8|54
1636726710000|2021-11-12 14:18:30|87453.9|87403.9|87444.5|87394.5|87455|87405|87442.8|87392.8|54
1636726720000|2021-11-12 14:18:40|87443.7|87393.7|87449.7|87399.7|87451.3|87401.3|87443.7|87393.7|50
1636726730000|2021-11-12 14:18:50|87449.3|87399.3|87454.2|87404.2|87454.5|87404.5|87449|87399|51
1636726740000|2021-11-12 14:19:00|87454.3|87404.3|87459|87409|87461.8|87411.8|87452.8|87402.8|57
1636726750000|2021-11-12 14:19:10|87459.5|87409.5|87463.2|87413.2|87465.3|87415.3|87451.4|87401.4|49
1636726760000|2021-11-12 14:19:20|87464|87414|87473.4|87423.4|87473.7|87423.7|87462.2|87412.2|41
1636726770000|2021-11-12 14:19:30|87473|87423|87473.9|87423.9|87479|87429|87469.3|87419.3|55
1636726780000|2021-11-12 14:19:40|87475.5|87425.5|87489.7|87439.7|87491.4|87441.4|87475.2|87425.2|55
1636726790000|2021-11-12 14:19:50|87491|87441|87489.6|87439.6|87496.7|87446.7|87486.4|87436.4|66
1636726800000|2021-11-12 14:20:00|87489.5|87439.5|87491|87441|87498.9|87448.9|87488.9|87438.9|52
1636726810000|2021-11-12 14:20:10|87492|87442|87496|87446|87498.9|87448.9|87492|87442|53
1636726820000|2021-11-12 14:20:20|87496.3|87446.3|87500.6|87450.6|87501.4|87451.4|87495.7|87445.7|45
1636726830000|2021-11-12 14:20:30|87501.1|87451.1|87506.9|87456.9|87506.9|87456.9|87498.1|87448.1|51
1636726840000|2021-11-12 14:20:40|87507.2|87457.2|87503.2|87453.2|87507.9|87457.9|87498.8|87448.8|44
1636726850000|2021-11-12 14:20:50|87502.6|87452.6|87506.5|87456.5|87506.5|87456.5|87500.9|87450.9|34
1636726860000|2021-11-12 14:21:00|87505.8|87455.8|87505.7|87455.7|87506.7|87456.7|87502.6|87452.6|32
1636726870000|2021-11-12 14:21:10|87505.6|87455.6|87511.9|87461.9|87511.9|87461.9|87505.3|87455.3|45
1636726880000|2021-11-12 14:21:20|87511.8|87461.8|87511.1|87461.1|87514.1|87464.1|87509.3|87459.3|40
1636726890000|2021-11-12 14:21:30|87512.8|87462.8|87516.4|87466.4|87519|87469|87511.8|87461.8|60
1636726900000|2021-11-12 14:21:40|87516|87466|87520.6|87470.6|87522.1|87472.1|87514.8|87464.8|44
1636726910000|2021-11-12 14:21:50|87520.7|87470.7|87516.9|87466.9|87521.5|87471.5|87516.7|87466.7|47
1636726920000|2021-11-12 14:22:00|87516.5|87466.5|87513.6|87463.6|87517.1|87467.1|87510.5|87460.5|51
1636726930000|2021-11-12 14:22:10|87513.3|87463.3|87512.5|87462.5|87519.5|87469.5|87510.5|87460.5|53
1636726940000|2021-11-12 14:22:20|87512|87462|87512.3|87462.3|87513.3|87463.3|87509.6|87459.6|43
1636726950000|2021-11-12 14:22:30|87510|87460|87497.5|87447.5|87512.1|87462.1|87496.3|87446.3|46
1636726960000|2021-11-12 14:22:40|87497.6|87447.6|87497.6|87447.6|87498.8|87448.8|87496.6|87446.6|36
1636726970000|2021-11-12 14:22:50|87498.3|87448.3|87499.1|87449.1|87499.8|87449.8|87497.2|87447.2|38
1636726980000|2021-11-12 14:23:00|87498.8|87448.8|87501.1|87451.1|87501.1|87451.1|87497.8|87447.8|26
1636726990000|2021-11-12 14:23:10|87500.1|87450.1|87510.5|87460.5|87511.1|87461.1|87498.9|87448.9|44
1636727000000|2021-11-12 14:23:20|87510.8|87460.8|87508.5|87458.5|87510.8|87460.8|87505.2|87455.2|47
1636727010000|2021-11-12 14:23:30|87508.6|87458.6|87506.3|87456.3|87508.6|87458.6|87504.8|87454.8|37
1636727020000|2021-11-12 14:23:40|87507.2|87457.2|87507.8|87457.8|87509.6|87459.6|87505.7|87455.7|40
1636727030000|2021-11-12 14:23:50|87506.6|87456.6|87507.3|87457.3|87509.1|87459.1|87501.6|87451.6|28
1636727040000|2021-11-12 14:24:00|87505|87455|87509.7|87459.7|87513.2|87463.2|87502.3|87452.3|49
1636727050000|2021-11-12 14:24:10|87509.8|87459.8|87509.4|87459.4|87511|87461|87508.3|87458.3|43
1636727060000|2021-11-12 14:24:20|87509.1|87459.1|87524.4|87474.4|87524.4|87474.4|87508.8|87458.8|43
1636727070000|2021-11-12 14:24:30|87524|87474|87528.7|87478.7|87528.9|87478.9|87522.6|87472.6|54
1636727080000|2021-11-12 14:24:40|87528.6|87478.6|87542.8|87492.8|87543.1|87493.1|87528.2|87478.2|57
1636727090000|2021-11-12 14:24:50|87542.1|87492.1|87537.1|87487.1|87543.2|87493.2|87535.2|87485.2|55
1636727100000|2021-11-12 14:25:00|87537|87487|87536.3|87486.3|87541|87491|87532.5|87482.5|56
1636727110000|2021-11-12 14:25:10|87535.6|87485.6|87524|87474|87536.2|87486.2|87523.8|87473.8|58
1636727120000|2021-11-12 14:25:20|87522.4|87472.4|87526.2|87476.2|87530.4|87480.4|87522.4|87472.4|61
1636727130000|2021-11-12 14:25:30|87524.9|87474.9|87544|87494|87546.5|87496.5|87522.4|87472.4|62
1636727140000|2021-11-12 14:25:40|87544.1|87494.1|87547.6|87497.6|87549.6|87499.6|87542.2|87492.2|60
1636727150000|2021-11-12 14:25:50|87547.7|87497.7|87550.6|87500.6|87553|87503|87547.3|87497.3|53
1636727160000|2021-11-12 14:26:00|87550.5|87500.5|87543.7|87493.7|87550.5|87500.5|87543.7|87493.7|51
1636727170000|2021-11-12 14:26:10|87544.7|87494.7|87546|87496|87547.5|87508.4|87533.4|87491.1|45
1636727180000|2021-11-12 14:26:20|87545.7|87495.7|87544.6|87494.6|87546.5|87496.5|87544.3|87494.3|33
1636727190000|2021-11-12 14:26:30|87544.8|87494.8|87539.1|87489.1|87547|87497|87537.1|87487.1|52
1636727200000|2021-11-12 14:26:40|87539.4|87489.4|87540.1|87490.1|87543.3|87493.3|87538.8|87488.8|46
1636727210000|2021-11-12 14:26:50|87539.9|87489.9|87537.3|87487.3|87540|87490|87537|87487|26
1636727220000|2021-11-12 14:27:00|87537.6|87487.6|87535.3|87485.3|87537.6|87487.6|87532|87482|52
1636727230000|2021-11-12 14:27:10|87535|87485|87527.6|87477.6|87535.8|87485.8|87526.8|87476.8|58
1636727240000|2021-11-12 14:27:20|87528.1|87478.1|87524.4|87474.4|87528.1|87478.1|87523.4|87473.4|48
1636727250000|2021-11-12 14:27:30|87524.5|87474.5|87524.7|87474.7|87526.6|87476.6|87523.7|87473.7|37
1636727260000|2021-11-12 14:27:40|87524.3|87474.3|87520.2|87470.2|87524.5|87474.5|87518.8|87468.8|46
1636727270000|2021-11-12 14:27:50|87520.5|87470.5|87523.6|87473.6|87523.8|87473.8|87519.8|87469.8|47
1636727280000|2021-11-12 14:28:00|87523.5|87473.5|87525.1|87475.1|87527.4|87477.4|87523|87473|43
1636727290000|2021-11-12 14:28:10|87525|87475|87536.1|87486.1|87537.7|87487.7|87524.9|87474.9|56
1636727300000|2021-11-12 14:28:20|87537.1|87487.1|87545.7|87495.7|87545.7|87495.7|87535.2|87485.2|57
1636727310000|2021-11-12 14:28:30|87545.8|87495.8|87546.2|87496.2|87547.8|87497.8|87542.4|87492.4|41
1636727320000|2021-11-12 14:28:40|87546.9|87496.9|87549.6|87499.6|87552.4|87502.4|87544.6|87494.6|51
1636727330000|2021-11-12 14:28:50|87549.4|87499.4|87549.2|87499.2|87556|87506|87545.4|87495.4|57
1636727340000|2021-11-12 14:29:00|87549.9|87499.9|87554.9|87504.9|87554.9|87504.9|87549.6|87499.6|47
1636727350000|2021-11-12 14:29:10|87554.4|87504.4|87552.9|87502.9|87554.7|87504.7|87550.6|87500.6|46
1636727360000|2021-11-12 14:29:20|87552.5|87502.5|87552.5|87502.5|87553.2|87503.2|87551.7|87501.7|47
1636727370000|2021-11-12 14:29:30|87553|87503|87547.1|87497.1|87553.1|87503.1|87546.3|87496.3|41
1636727380000|2021-11-12 14:29:40|87547.5|87497.5|87553.4|87503.4|87553.4|87503.4|87545.8|87495.8|29
1636727390000|2021-11-12 14:29:50|87554|87504|87555.6|87505.6|87559.6|87509.6|87554|87504|49
1636727400000|2021-11-12 14:30:00|87555.3|87505.3|87563.2|87513.2|87563.2|87513.2|87555.3|87505.3|70
1636727410000|2021-11-12 14:30:10|87563.9|87513.9|87564.1|87514.1|87564.5|87514.5|87561.9|87511.9|48
1636727420000|2021-11-12 14:30:20|87563.9|87513.9|87569.8|87519.8|87572.5|87522.5|87563.8|87513.8|51
1636727430000|2021-11-12 14:30:30|87569|87519|87566.9|87516.9|87570.4|87520.4|87566.9|87516.9|55
1636727440000|2021-11-12 14:30:40|87565.1|87515.1|87561.7|87511.7|87565.1|87515.1|87561.7|87511.7|50
1636727450000|2021-11-12 14:30:50|87563.1|87513.1|87571.5|87521.5|87571.6|87521.6|87562.6|87512.6|50
1636727460000|2021-11-12 14:31:00|87571.6|87521.6|87579.1|87529.1|87579.1|87529.1|87567.9|87517.9|60
1636727470000|2021-11-12 14:31:10|87579.6|87529.6|87585.3|87535.3|87588.4|87538.4|87578.6|87528.6|60
1636727480000|2021-11-12 14:31:20|87586.4|87536.4|87584.2|87534.2|87587.1|87537.1|87584|87534|51
1636727490000|2021-11-12 14:31:30|87585|87535|87594.7|87544.7|87595.1|87545.1|87583.6|87533.6|63
1636727500000|2021-11-12 14:31:40|87593.7|87543.7|87607.6|87557.6|87616.7|87566.7|87593.7|87543.7|66
1636727510000|2021-11-12 14:31:50|87608.1|87558.1|87615.2|87565.2|87617.2|87567.2|87607.9|87557.9|63
1636727520000|2021-11-12 14:32:00|87613.9|87563.9|87612.3|87562.3|87616.4|87566.4|87609.6|87559.6|59
1636727530000|2021-11-12 14:32:10|87612|87562|87604.2|87554.2|87613.5|87563.5|87602.2|87552.2|62
1636727540000|2021-11-12 14:32:20|87602.7|87552.7|87597.8|87547.8|87603.4|87553.4|87595.2|87545.2|58
1636727550000|2021-11-12 14:32:30|87598.3|87548.3|87596.1|87546.1|87598.3|87548.3|87595|87545|41
1636727560000|2021-11-12 14:32:40|87596|87546|87587.1|87537.1|87596.8|87559.2|87581.2|87531.2|49
1636727570000|2021-11-12 14:32:50|87585.8|87535.8|87573.3|87523.3|87588.2|87541.2|87561|87522|61
1636727580000|2021-11-12 14:33:00|87573.2|87523.2|87571.8|87521.8|87573.7|87523.7|87571.2|87521.2|40
1636727590000|2021-11-12 14:33:10|87573.3|87523.3|87554.2|87529.2|87573.3|87529.3|87553.4|87515.3|44
1636727600000|2021-11-12 14:33:20|87554.3|87529.3|87571.3|87521.3|87572.1|87529.7|87550.7|87512.1|50
1636727610000|2021-11-12 14:33:30|87570.6|87520.6|87564.6|87514.6|87571.5|87533.2|87557.5|87514.2|45
1636727620000|2021-11-12 14:33:40|87564.7|87514.7|87561.2|87511.2|87566.9|87516.9|87561.2|87511.2|49
1636727630000|2021-11-12 14:33:50|87561.3|87511.3|87555.6|87505.6|87562.9|87523.8|87543.6|87505.2|50
1636727640000|2021-11-12 14:34:00|87554.5|87504.5|87561.8|87511.8|87563.4|87522.8|87546.7|87504.3|41
1636727650000|2021-11-12 14:34:10|87562|87512|87566.7|87516.7|87568.3|87518.3|87560.9|87510.9|52
1636727660000|2021-11-12 14:34:20|87567.2|87517.2|87576.3|87526.3|87579.5|87529.5|87567.1|87517.1|46
1636727670000|2021-11-12 14:34:30|87576.5|87526.5|87577.5|87527.5|87577.8|87527.8|87574.9|87524.9|33
1636727680000|2021-11-12 14:34:40|87579.4|87529.4|87581.1|87531.1|87582.7|87541.7|87561.6|87522.6|53
1636727690000|2021-11-12 14:34:50|87581.5|87531.5|87580.4|87530.4|87581.5|87531.5|87579.4|87529.4|47
1636727700000|2021-11-12 14:35:00|87580.1|87530.1|87588.6|87538.6|87590.3|87552.6|87573.4|87530.1|65
1636727710000|2021-11-12 14:35:10|87589.5|87539.5|87580.4|87530.4|87594|87554.5|87571.7|87529|64
1636727720000|2021-11-12 14:35:20|87580.1|87530.1|87568|87518|87580.1|87539.3|87563.2|87518|47
1636727730000|2021-11-12 14:35:30|87571.2|87521.2|87569.3|87519.3|87577.5|87527.5|87568.2|87518.2|61
1636727740000|2021-11-12 14:35:40|87569.4|87519.4|87571.8|87521.8|87574.4|87524.4|87568.8|87518.8|42
1636727750000|2021-11-12 14:35:50|87572.3|87522.3|87565.7|87540.7|87579.9|87542.6|87564.7|87522.3|41
1636727760000|2021-11-12 14:36:00|87566.5|87541.5|87579.7|87529.7|87580.2|87541.5|87565.9|87526.3|52
1636727770000|2021-11-12 14:36:10|87579.5|87529.5|87580.2|87530.2|87583.6|87533.6|87577.6|87527.6|35
1636727780000|2021-11-12 14:36:20|87578.8|87528.8|87575.1|87525.1|87580.3|87530.3|87575.1|87525.1|47
1636727790000|2021-11-12 14:36:30|87575.6|87525.6|87568.2|87518.2|87575.8|87533|87555.5|87517.8|42
1636727800000|2021-11-12 14:36:40|87568.4|87518.4|87561.4|87511.4|87568.4|87529.5|87553.7|87508.4|55
1636727810000|2021-11-12 14:36:50|87560.2|87510.2|87566|87516|87566|87527.6|87547.5|87510.2|50
1636727820000|2021-11-12 14:37:00|87566.1|87516.1|87556|87506|87566.1|87516.1|87555.4|87505.4|56
1636727830000|2021-11-12 14:37:10|87555.1|87505.1|87563.3|87513.3|87565.6|87515.6|87552.2|87502.2|65
1636727840000|2021-11-12 14:37:20|87562.7|87512.7|87566.2|87516.2|87571.5|87521.5|87557.7|87507.7|55
1636727850000|2021-11-12 14:37:30|87567.5|87517.5|87570.8|87520.8|87571|87521|87567.5|87517.5|50
1636727860000|2021-11-12 14:37:40|87570.9|87520.9|87574.6|87524.6|87579.8|87529.8|87567.2|87517.2|52
1636727870000|2021-11-12 14:37:50|87575|87525|87571.6|87521.6|87575.4|87533.6|87558.6|87519|52
1636727880000|2021-11-12 14:38:00|87571.8|87521.8|87573.2|87523.2|87573.9|87523.9|87569.8|87519.8|41
1636727890000|2021-11-12 14:38:10|87572.7|87522.7|87565.7|87515.7|87581|87531|87561.7|87511.7|58
1636727900000|2021-11-12 14:38:20|87566.3|87516.3|87572.4|87522.4|87573.9|87523.9|87563.4|87513.4|60
1636727910000|2021-11-12 14:38:30|87577.2|87527.2|87577.7|87527.7|87577.7|87527.7|87574.5|87524.5|41
1636727920000|2021-11-12 14:38:40|87578.2|87528.2|87586.3|87536.3|87586.3|87536.3|87576.5|87526.5|48
1636727930000|2021-11-12 14:38:50|87585.8|87535.8|87597.8|87547.8|87598.3|87548.3|87585.8|87535.8|60
1636727940000|2021-11-12 14:39:00|87598.3|87548.3|87595.7|87545.7|87598.6|87548.6|87593.5|87543.5|53
1636727950000|2021-11-12 14:39:10|87595.4|87545.4|87599.5|87549.5|87599.7|87560.4|87585|87542.3|55
1636727960000|2021-11-12 14:39:20|87599.6|87549.6|87599.8|87549.8|87601.6|87560.3|87583.6|87546.4|47
1636727970000|2021-11-12 14:39:30|87600.1|87550.1|87599.6|87549.6|87603.1|87553.1|87597.8|87547.8|56
1636727980000|2021-11-12 14:39:40|87599.7|87549.7|87583.1|87558.1|87600.3|87560.3|87582.8|87542.3|50
1636727990000|2021-11-12 14:39:50|87583.7|87558.7|87589.4|87539.4|87600.3|87561.6|87582.8|87539.2|52
1636728000000|2021-11-12 14:40:00|87590|87540|87579.9|87529.9|87590|87550.6|87568.3|87527|64
1636728010000|2021-11-12 14:40:10|87579.6|87529.6|87569.3|87519.3|87583.7|87533.7|87567.9|87517.9|61
1636728020000|2021-11-12 14:40:20|87570.3|87520.3|87573.3|87523.3|87576.4|87526.4|87569.4|87519.4|60
1636728030000|2021-11-12 14:40:30|87576.4|87526.4|87577.3|87527.3|87579.5|87529.5|87573.1|87523.1|49
1636728040000|2021-11-12 14:40:40|87577.6|87527.6|87578.3|87528.3|87579.2|87529.2|87577.3|87527.3|41
1636728050000|2021-11-12 14:40:50|87579|87529|87575.5|87525.5|87582.3|87532.3|87574.8|87524.8|44
1636728060000|2021-11-12 14:41:00|87577.2|87527.2|87569.1|87519.1|87577.2|87527.2|87569.1|87519.1|31
1636728070000|2021-11-12 14:41:10|87569.7|87519.7|87580.2|87530.2|87585.4|87535.4|87569.7|87519.7|56
1636728080000|2021-11-12 14:41:20|87582.5|87532.5|87583.3|87533.3|87587.4|87537.4|87581|87531|54
1636728090000|2021-11-12 14:41:30|87581.1|87531.1|87586.1|87536.1|87587.6|87537.6|87579.8|87529.8|53
1636728100000|2021-11-12 14:41:40|87586.5|87536.5|87588.1|87538.1|87589.5|87539.5|87585.8|87535.8|35
1636728110000|2021-11-12 14:41:50|87589|87539|87586.9|87536.9|87589.1|87539.1|87586.9|87536.9|36
1636728120000|2021-11-12 14:42:00|87587.4|87537.4|87588.8|87538.8|87591.8|87553.9|87578.9|87533.9|56
1636728130000|2021-11-12 14:42:10|87588.4|87538.4|87587|87537|87594|87544|87586.6|87536.6|42
1636728140000|2021-11-12 14:42:20|87587.6|87537.6|87586.2|87536.2|87593.6|87553.2|87574.2|87534.7|56
1636728150000|2021-11-12 14:42:30|87585.2|87535.2|87593.4|87543.4|87594.8|87544.8|87585.2|87535.2|45
1636728160000|2021-11-12 14:42:40|87594.3|87544.3|87589.5|87539.5|87595.3|87545.3|87588.2|87538.2|51
1636728170000|2021-11-12 14:42:50|87589|87539|87576|87551|87590.9|87552.3|87575.8|87537.9|40
1636728180000|2021-11-12 14:43:00|87576.3|87551.3|87590.1|87540.1|87591.4|87551.3|87576.3|87535|50
1636728190000|2021-11-12 14:43:10|87591.1|87541.1|87587.9|87537.9|87591.1|87552.4|87575.6|87537.9|48
1636728200000|2021-11-12 14:43:20|87587.8|87537.8|87594.6|87544.6|87594.6|87549.1|87574.1|87536.1|41
1636728210000|2021-11-12 14:43:30|87593.9|87543.9|87598.5|87548.5|87598.5|87548.5|87593.7|87543.7|44
1636728220000|2021-11-12 14:43:40|87598.3|87548.3|87597.7|87547.7|87599.1|87549.1|87596.7|87546.7|40
1636728230000|2021-11-12 14:43:50|87596.3|87546.3|87596.4|87546.4|87597.6|87547.6|87592|87542|42
1636728240000|2021-11-12 14:44:00|87598.5|87548.5|87593.9|87543.9|87600.5|87550.5|87591.6|87541.6|41
1636728250000|2021-11-12 14:44:10|87593.1|87543.1|87596.6|87546.6|87599.8|87549.8|87593.1|87543.1|40
1636728260000|2021-11-12 14:44:20|87596.3|87546.3|87591.3|87541.3|87596.3|87553.5|87577.9|87540.4|48
1636728270000|2021-11-12 14:44:30|87591|87541|87581.3|87531.3|87591|87545.9|87563.4|87528.6|58
1636728280000|2021-11-12 14:44:40|87582.5|87532.5|87593.8|87543.8|87594.2|87544.2|87581.5|87531.5|58
1636728290000|2021-11-12 14:44:50|87594.1|87544.1|87580.7|87555.7|87597.4|87555.7|87578.6|87541.7|49
1636728300000|2021-11-12 14:45:00|87580.8|87555.8|87595.4|87545.4|87595.9|87557.9|87579.6|87545|44
1636728310000|2021-11-12 14:45:10|87595.2|87545.2|87586.2|87561.2|87604.2|87565.1|87585.6|87545.2|53
1636728320000|2021-11-12 14:45:20|87585.7|87560.7|87588.6|87563.6|87604.7|87563.6|87585.7|87550.8|42
1636728330000|2021-11-12 14:45:30|87588.9|87563.9|87599.1|87549.1|87603.6|87565.5|87588|87548.4|44
1636728340000|2021-11-12 14:45:40|87599|87549|87587.2|87562.2|87605.1|87565.1|87586.5|87548.3|52
1636728350000|2021-11-12 14:45:50|87587.8|87562.8|87596.7|87546.7|87598.9|87564|87583.9|87546|35
1636728360000|2021-11-12 14:46:00|87596.3|87546.3|87597.3|87547.3|87598.2|87557.5|87582.5|87544.9|35
1636728370000|2021-11-12 14:46:10|87597|87547|87595.2|87545.2|87597.6|87547.6|87591.6|87541.6|43
1636728380000|2021-11-12 14:46:20|87594.1|87544.1|87586.9|87536.9|87594.3|87552|87576.5|87536.9|46
1636728390000|2021-11-12 14:46:30|87587.8|87537.8|87598.9|87548.9|87599|87560.1|87577.3|87537.7|45
1636728400000|2021-11-12 14:46:40|87598.7|87548.7|87599.4|87549.4|87602.1|87562.7|87585.2|87548.7|34
1636728410000|2021-11-12 14:46:50|87599.2|87549.2|87597.7|87547.7|87602.4|87563.2|87587.9|87547.7|48
1636728420000|2021-11-12 14:47:00|87595.3|87545.3|87601.8|87551.8|87602.5|87560.3|87581.4|87545|53
1636728430000|2021-11-12 14:47:10|87602.1|87552.1|87602.8|87552.8|87604.7|87564.6|87589.6|87549.7|54
1636728440000|2021-11-12 14:47:20|87602.5|87552.5|87601.3|87551.3|87603.9|87553.9|87601.1|87551.1|38
1636728450000|2021-11-12 14:47:30|87601.7|87551.7|87590.2|87565.2|87604.6|87566.5|87589.7|87549.9|38
1636728460000|2021-11-12 14:47:40|87589.8|87564.8|87599.8|87549.8|87604.5|87565.5|87586|87549.7|50
1636728470000|2021-11-12 14:47:50|87599.4|87549.4|87583.9|87558.9|87599.6|87558.9|87582.3|87545|33
1636728480000|2021-11-12 14:48:00|87583.3|87558.3|87595.1|87545.1|87597.3|87560.9|87583|87545|32
1636728490000|2021-11-12 14:48:10|87595.2|87545.2|87595.3|87545.3|87597|87547|87595.1|87545.1|28
1636728500000|2021-11-12 14:48:20|87595.9|87545.9|87574.3|87524.3|87596|87555.9|87574.3|87524.3|34
1636728510000|2021-11-12 14:48:30|87562.7|87537.7|87585.3|87535.3|87585.5|87545.3|87562.7|87524.5|55
1636728520000|2021-11-12 14:48:40|87584.8|87534.8|87578.7|87553.7|87591.4|87554.7|87570.6|87534.5|41
1636728530000|2021-11-12 14:48:50|87579.1|87554.1|87589.7|87539.7|87593|87554.1|87578.4|87539.3|37
1636728540000|2021-11-12 14:49:00|87589.6|87539.6|87598.3|87548.3|87598.5|87548.5|87588.3|87538.3|31
1636728550000|2021-11-12 14:49:10|87597.7|87547.7|87600.6|87550.6|87600.6|87563.1|87584.8|87547.3|36
1636728560000|2021-11-12 14:49:20|87600.3|87550.3|87598.4|87548.4|87600.8|87550.8|87598.4|87548.4|45
1636728570000|2021-11-12 14:49:30|87598.1|87548.1|87597.9|87547.9|87600|87562|87585.1|87546.7|45
1636728580000|2021-11-12 14:49:40|87597.7|87547.7|87574.7|87524.7|87598.3|87548.3|87558.5|87521.2|47
1636728590000|2021-11-12 14:49:50|87574.5|87524.5|87572.1|87522.1|87576.9|87531.9|87556.9|87519.7|46
1636728600000|2021-11-12 14:50:00|87570.8|87520.8|87576.4|87526.4|87578.2|87528.2|87570.8|87520.8|53
1636728610000|2021-11-12 14:50:10|87576|87526|87583.4|87533.4|87583.6|87533.6|87575.2|87525.2|50
1636728620000|2021-11-12 14:50:20|87570.5|87545.5|87592.3|87542.3|87593.7|87545.5|87569.6|87533.4|49
1636728630000|2021-11-12 14:50:30|87591.5|87541.5|87577.9|87527.9|87592.8|87542.8|87577.9|87527.9|47
1636728640000|2021-11-12 14:50:40|87578.9|87528.9|87579.3|87529.3|87582.6|87532.6|87578.2|87528.2|37
1636728650000|2021-11-12 14:50:50|87578.8|87528.8|87578.3|87528.3|87581.6|87531.6|87574.9|87524.9|45
1636728660000|2021-11-12 14:51:00|87576.3|87526.3|87577.8|87527.8|87579.5|87541|87564.7|87526.3|39
1636728670000|2021-11-12 14:51:10|87577.9|87527.9|87568|87543|87581.3|87543.2|87568|87527.9|39
1636728680000|2021-11-12 14:51:20|87567.3|87542.3|87579.7|87529.7|87581.1|87543.3|87567.1|87529.7|27
1636728690000|2021-11-12 14:51:30|87579.4|87529.4|87580.6|87530.6|87580.7|87530.7|87578.5|87528.5|33
1636728700000|2021-11-12 14:51:40|87580.9|87530.9|87591.8|87541.8|87592.1|87543.2|87566.4|87530.9|45
1636728710000|2021-11-12 14:51:50|87590.5|87540.5|87590.8|87540.8|87592.4|87542.4|87588.7|87538.7|38
1636728720000|2021-11-12 14:52:00|87593.1|87543.1|87591.5|87541.5|87593.1|87555.8|87574.2|87536.8|46
1636728730000|2021-11-12 14:52:10|87590.9|87540.9|87589.4|87539.4|87592.4|87552.8|87575|87536.8|33
1636728740000|2021-11-12 14:52:20|87590.3|87540.3|87592.5|87542.5|87594|87544|87590.3|87540.3|44
1636728750000|2021-11-12 14:52:30|87592.1|87542.1|87591.6|87541.6|87592.1|87542.1|87589.1|87539.1|40
1636728760000|2021-11-12 14:52:40|87591.3|87541.3|87583.5|87533.5|87591.3|87541.3|87565.7|87527|43
1636728770000|2021-11-12 14:52:50|87582.3|87532.3|87584.5|87534.5|87585|87546.3|87570.4|87530.3|45
1636728780000|2021-11-12 14:53:00|87584.3|87534.3|87581.2|87531.2|87585.2|87535.2|87580.6|87530.6|48
1636728790000|2021-11-12 14:53:10|87580.3|87530.3|87565.9|87540.9|87582.2|87541.6|87562.8|87525.8|53
1636728800000|2021-11-12 14:53:20|87566|87541|87561|87536|87577.4|87541|87560.7|87525.7|40
1636728810000|2021-11-12 14:53:30|87560.7|87535.7|87561.3|87536.3|87573.6|87536.3|87556.9|87519.6|55
1636728820000|2021-11-12 14:53:40|87574.4|87524.4|87551|87526|87579.3|87529.3|87550.1|87510.8|52
1636728830000|2021-11-12 14:53:50|87550.9|87525.9|87560.4|87510.4|87563.1|87525.9|87543.5|87505.9|40
1636728840000|2021-11-12 14:54:00|87560.3|87510.3|87558.6|87508.6|87566.5|87524.8|87548.2|87507.9|48
1636728850000|2021-11-12 14:54:10|87559.2|87509.2|87559.8|87509.8|87563.5|87524.3|87547.3|87508.5|46
1636728860000|2021-11-12 14:54:20|87559.7|87509.7|87566|87516|87566.3|87523.6|87547.9|87507.9|36
1636728870000|2021-11-12 14:54:30|87567.4|87517.4|87569.2|87519.2|87572.2|87522.2|87567.4|87517.4|52
1636728880000|2021-11-12 14:54:40|87569|87519|87566.6|87516.6|87572.5|87522.5|87566.1|87516.1|43
1636728890000|2021-11-12 14:54:50|87566.4|87516.4|87568|87518|87571|87526.4|87548.4|87511.4|56
1636728900000|2021-11-12 14:55:00|87567.5|87517.5|87577.3|87527.3|87578.6|87530.8|87555.8|87517.5|57
1636728910000|2021-11-12 14:55:10|87576.5|87526.5|87569.4|87519.4|87578.8|87533.9|87557.9|87517.1|50
1636728920000|2021-11-12 14:55:20|87568.9|87518.9|87551.6|87501.6|87571.2|87528|87551.6|87501.6|64
1636728930000|2021-11-12 14:55:30|87551.1|87501.1|87547.5|87497.5|87552.7|87514.6|87537.1|87497.5|53
1636728940000|2021-11-12 14:55:40|87545.3|87495.3|87529.8|87504.8|87546.4|87505.4|87529.7|87490.9|47
1636728950000|2021-11-12 14:55:50|87529.9|87504.9|87525.9|87500.9|87546.8|87508.7|87525.6|87488.8|60
1636728960000|2021-11-12 14:56:00|87526.8|87501.8|87542.5|87492.5|87548.1|87502.7|87526.8|87490.1|57
1636728970000|2021-11-12 14:56:10|87540.1|87490.1|87540.1|87490.1|87540.5|87505.6|87523.2|87484.9|56
1636728980000|2021-11-12 14:56:20|87539.9|87489.9|87552.3|87502.3|87553.4|87511.1|87536.1|87489.1|52
1636728990000|2021-11-12 14:56:30|87552.4|87502.4|87541.5|87516.5|87553.3|87516.5|87532.9|87496.4|51
1636729000000|2021-11-12 14:56:40|87554.4|87504.4|87535.4|87510.4|87554.4|87515.5|87535|87497.1|43
1636729010000|2021-11-12 14:56:50|87535.1|87510.1|87536.7|87486.7|87548.1|87510.9|87528.3|87484.6|58
1636729020000|2021-11-12 14:57:00|87537.7|87487.7|87537|87487|87540.1|87501|87524.3|87485.8|48
1636729030000|2021-11-12 14:57:10|87537.4|87487.4|87538.6|87488.6|87545|87495|87536.2|87486.2|60
1636729040000|2021-11-12 14:57:20|87538.5|87488.5|87522.7|87497.7|87542.9|87501.7|87521.4|87484.3|55
1636729050000|2021-11-12 14:57:30|87522.3|87497.3|87540.1|87490.1|87541.4|87502.8|87522.3|87483.6|64
1636729060000|2021-11-12 14:57:40|87543.1|87493.1|87533.4|87508.4|87549.4|87509|87528|87488.7|56
1636729070000|2021-11-12 14:57:50|87534.1|87509.1|87525.7|87500.7|87545.6|87509.6|87524.6|87488.2|62
1636729080000|2021-11-12 14:58:00|87524.9|87499.9|87542.4|87492.4|87544|87505.1|87524.9|87491.7|49
1636729090000|2021-11-12 14:58:10|87542|87492|87555.8|87505.8|87558.1|87511.2|87536.2|87488.3|52
1636729100000|2021-11-12 14:58:20|87554.5|87504.5|87546.1|87496.1|87555.8|87513.9|87536|87495.2|62
1636729110000|2021-11-12 14:58:30|87548.4|87498.4|87540.2|87515.2|87556.6|87518.9|87537.1|87498.2|45
1636729120000|2021-11-12 14:58:40|87540.4|87515.4|87558.4|87508.4|87561.1|87520.2|87534.8|87500.7|57
1636729130000|2021-11-12 14:58:50|87557.9|87507.9|87558.7|87508.7|87560.7|87518.1|87542.6|87502.9|58
1636729140000|2021-11-12 14:59:00|87558.1|87508.1|87549.6|87499.6|87560.6|87519.9|87538.1|87499.6|58
1636729150000|2021-11-12 14:59:10|87551.9|87501.9|87538.6|87513.6|87554.5|87514.7|87534.9|87497.3|60
1636729160000|2021-11-12 14:59:20|87538.4|87513.4|87553.3|87503.3|87561.1|87522.1|87538.4|87502.8|58
1636729170000|2021-11-12 14:59:30|87554.6|87504.6|87550.2|87500.2|87558.9|87518.5|87536.2|87499.9|59
1636729180000|2021-11-12 14:59:40|87550.1|87500.1|87560|87510|87560.2|87510.2|87550.1|87500.1|58
1636729190000|2021-11-12 14:59:50|87559.7|87509.7|87560|87510|87568.9|87518.9|87557|87507|68
1636729200000|2021-11-12 15:00:00|87558.7|87508.7|87541.4|87491.4|87558.7|87508.7|87537.8|87487.8|76
1636729210000|2021-11-12 15:00:10|87539.5|87489.5|87540.8|87490.8|87551.4|87503.7|87528.7|87486.4|69
1636729220000|2021-11-12 15:00:20|87539.3|87489.3|87548.1|87498.1|87549.8|87499.8|87536.1|87486.1|62
1636729230000|2021-11-12 15:00:30|87548|87498|87545.6|87495.6|87556.3|87514.9|87539.9|87495.1|56
1636729240000|2021-11-12 15:00:40|87545.8|87495.8|87554.5|87504.5|87556.5|87506.5|87545.6|87495.6|58
1636729250000|2021-11-12 15:00:50|87554.6|87504.6|87546.6|87496.6|87557.9|87507.9|87532.7|87490.1|68
1636729260000|2021-11-12 15:01:00|87546.9|87496.9|87545.1|87495.1|87552.7|87502.7|87544|87494|62
1636729270000|2021-11-12 15:01:10|87544.6|87494.6|87541.5|87491.5|87548.6|87498.6|87541.5|87491.5|63
1636729280000|2021-11-12 15:01:20|87542|87492|87537.1|87487.1|87548.7|87498.7|87537.1|87487.1|65
1636729290000|2021-11-12 15:01:30|87536.7|87486.7|87513.1|87463.1|87537.7|87487.7|87513.1|87463.1|69
1636729300000|2021-11-12 15:01:40|87513|87463|87504.4|87454.4|87513.9|87463.9|87489.5|87439.5|71
1636729310000|2021-11-12 15:01:50|87502.3|87452.3|87482.7|87432.7|87502.3|87452.3|87482.7|87432.7|75
1636729320000|2021-11-12 15:02:00|87482|87432|87488|87438|87489.9|87439.9|87479.6|87429.6|62
1636729330000|2021-11-12 15:02:10|87485.2|87435.2|87471.6|87421.6|87486.4|87443.8|87466.4|87421.6|65
1636729340000|2021-11-12 15:02:20|87473.1|87423.1|87459.8|87409.8|87473.1|87423.1|87458.8|87408.8|58
1636729350000|2021-11-12 15:02:30|87461.1|87411.1|87461.5|87411.5|87465.8|87415.8|87461|87411|61
1636729360000|2021-11-12 15:02:40|87461.7|87411.7|87442.7|87392.7|87461.7|87411.7|87433|87383|68
1636729370000|2021-11-12 15:02:50|87440.9|87390.9|87444.1|87394.1|87448.6|87398.6|87434.9|87384.9|76
1636729380000|2021-11-12 15:03:00|87446.8|87396.8|87435.4|87385.4|87446.8|87396.8|87428.9|87378.9|73
1636729390000|2021-11-12 15:03:10|87440.7|87390.7|87449|87399|87451.3|87401.3|87440.7|87390.7|72
1636729400000|2021-11-12 15:03:20|87448.3|87398.3|87440.3|87390.3|87448.5|87398.5|87436.3|87386.3|67
1636729410000|2021-11-12 15:03:30|87441.4|87391.4|87459.4|87409.4|87459.4|87416.8|87440.5|87390.5|72
1636729420000|2021-11-12 15:03:40|87459.6|87409.6|87464.4|87414.4|87473.3|87423.3|87459.6|87409.6|68
1636729430000|2021-11-12 15:03:50|87463|87413|87464.1|87414.1|87465|87415|87462.4|87412.4|55
1636729440000|2021-11-12 15:04:00|87464.2|87414.2|87465.6|87415.6|87468.8|87418.8|87461.3|87411.3|64
1636729450000|2021-11-12 15:04:10|87466|87416|87450.8|87400.8|87466.1|87416.1|87448.8|87398.8|67
1636729460000|2021-11-12 15:04:20|87450.5|87400.5|87464.5|87414.5|87464.5|87414.5|87448.8|87398.8|70
1636729470000|2021-11-12 15:04:30|87465.2|87415.2|87456.5|87406.5|87465.2|87415.2|87452.2|87402.2|69
1636729480000|2021-11-12 15:04:40|87455.5|87405.5|87458.6|87408.6|87460.4|87410.4|87450.6|87400.6|69
1636729490000|2021-11-12 15:04:50|87457.9|87407.9|87466.8|87416.8|87472.5|87423.2|87448.2|87406.5|75
1636729500000|2021-11-12 15:05:00|87467|87417|87464.7|87414.7|87470|87420|87464.7|87414.7|67
1636729510000|2021-11-12 15:05:10|87465.2|87415.2|87469.9|87419.9|87473.2|87433.9|87458.9|87415.1|63
1636729520000|2021-11-12 15:05:20|87470.3|87420.3|87461.4|87411.4|87470.3|87420.3|87453|87403|61
1636729530000|2021-11-12 15:05:30|87461.2|87411.2|87463|87413|87463.6|87413.6|87459.3|87409.3|43
1636729540000|2021-11-12 15:05:40|87461.8|87411.8|87466.4|87416.4|87470.4|87420.4|87461.5|87411.5|48
1636729550000|2021-11-12 15:05:50|87467.3|87417.3|87468|87418|87471.1|87421.1|87465.6|87415.6|46
1636729560000|2021-11-12 15:06:00|87468.4|87418.4|87470.2|87420.2|87472.4|87422.4|87464.9|87414.9|65
1636729570000|2021-11-12 15:06:10|87470.7|87420.7|87474.2|87424.2|87475.6|87425.6|87469.8|87419.8|49
1636729580000|2021-11-12 15:06:20|87474.1|87424.1|87462.6|87412.6|87475|87425|87461.1|87411.1|56
1636729590000|2021-11-12 15:06:30|87462.9|87412.9|87468.5|87418.5|87470.4|87420.4|87459.7|87409.7|55
1636729600000|2021-11-12 15:06:40|87468.3|87418.3|87468.5|87418.5|87473.6|87423.6|87466.4|87416.4|50
1636729610000|2021-11-12 15:06:50|87468.7|87418.7|87473.2|87423.2|87474.4|87424.4|87468.3|87418.3|41
1636729620000|2021-11-12 15:07:00|87473.4|87423.4|87469|87419|87474.2|87424.2|87468.5|87418.5|57
1636729630000|2021-11-12 15:07:10|87469.5|87419.5|87469.4|87419.4|87470.4|87430|87455|87409.9|52
1636729640000|2021-11-12 15:07:20|87469.5|87419.5|87462.8|87412.8|87469.5|87419.5|87461.6|87411.6|52
1636729650000|2021-11-12 15:07:30|87462.4|87412.4|87450.4|87400.4|87465.6|87415.6|87450.2|87400.2|64
1636729660000|2021-11-12 15:07:40|87451.3|87401.3|87441|87391|87452.3|87402.3|87440.2|87390.2|64
1636729670000|2021-11-12 15:07:50|87440.8|87390.8|87453.3|87403.3|87456.8|87406.8|87440.8|87390.8|65
1636729680000|2021-11-12 15:08:00|87454|87404|87450.4|87400.4|87454.6|87404.6|87446.4|87396.4|60
1636729690000|2021-11-12 15:08:10|87450.5|87400.5|87441.5|87391.5|87450.5|87400.5|87437.1|87387.1|70
1636729700000|2021-11-12 15:08:20|87442.2|87392.2|87449.2|87399.2|87450|87404.1|87427.8|87387.1|55
1636729710000|2021-11-12 15:08:30|87450.8|87400.8|87443.5|87393.5|87454.3|87410|87435|87392.2|60
1636729720000|2021-11-12 15:08:40|87446|87396|87451.5|87401.5|87454.3|87404.3|87445.5|87395.5|57
1636729730000|2021-11-12 15:08:50|87451.4|87401.4|87449.8|87399.8|87451.6|87401.6|87445.3|87395.3|55
1636729740000|2021-11-12 15:09:00|87449.9|87399.9|87442.1|87392.1|87449.9|87399.9|87439.5|87389.5|58
1636729750000|2021-11-12 15:09:10|87442.2|87392.2|87437.6|87387.6|87446.4|87408.3|87433.2|87386|60
1636729760000|2021-11-12 15:09:20|87437.5|87387.5|87433.9|87383.9|87444.5|87394.5|87433.9|87383.9|58
1636729770000|2021-11-12 15:09:30|87433.8|87383.8|87436.1|87386.1|87437.3|87387.3|87429.9|87379.9|43
1636729780000|2021-11-12 15:09:40|87435.8|87385.8|87429.9|87379.9|87436.7|87396.3|87421|87379.8|41
1636729790000|2021-11-12 15:09:50|87430.2|87380.2|87434.6|87384.6|87434.6|87384.6|87427.1|87377.1|55
1636729800000|2021-11-12 15:10:00|87434.8|87384.8|87438.3|87388.3|87439.4|87399.7|87423.1|87382.6|62
1636729810000|2021-11-12 15:10:10|87439.5|87389.5|87428.9|87378.9|87441.1|87397|87419.8|87378.4|55
1636729820000|2021-11-12 15:10:20|87428.7|87378.7|87412.3|87362.3|87428.7|87378.7|87410.4|87360.4|62
1636729830000|2021-11-12 15:10:30|87411.3|87361.3|87411.1|87361.1|87412.2|87362.2|87404.2|87354.2|57
1636729840000|2021-11-12 15:10:40|87411|87361|87401.2|87376.2|87416.8|87376.2|87397.5|87360.2|50
1636729850000|2021-11-12 15:10:50|87401|87376|87419.8|87369.8|87423.2|87376|87399.2|87362.5|58
1636729860000|2021-11-12 15:11:00|87419.3|87369.3|87413|87363|87420.6|87370.6|87411.3|87361.3|62
1636729870000|2021-11-12 15:11:10|87413.1|87363.1|87398.1|87348.1|87413.6|87363.6|87397.6|87347.6|60
1636729880000|2021-11-12 15:11:20|87397.6|87347.6|87405.5|87355.5|87407.1|87357.1|87397|87347|54
1636729890000|2021-11-12 15:11:30|87405.3|87355.3|87400.9|87350.9|87406.2|87364.6|87387.2|87345.1|52
1636729900000|2021-11-12 15:11:40|87400.3|87350.3|87398|87348|87401.8|87351.8|87395.2|87345.2|53
1636729910000|2021-11-12 15:11:50|87398.5|87348.5|87399|87349|87402.3|87361.3|87386.3|87348|60
1636729920000|2021-11-12 15:12:00|87399.9|87349.9|87412.2|87362.2|87412.9|87365|87386.6|87348|61
1636729930000|2021-11-12 15:12:10|87412.8|87362.8|87409.7|87359.7|87415|87374.5|87398.1|87356.6|60
1636729940000|2021-11-12 15:12:20|87409.6|87359.6|87415.7|87365.7|87416.6|87366.6|87407.1|87357.1|65
1636729950000|2021-11-12 15:12:30|87414.3|87364.3|87413.2|87363.2|87415.7|87365.7|87408.6|87358.6|54
1636729960000|2021-11-12 15:12:40|87414.3|87364.3|87411.4|87361.4|87414.3|87364.3|87410.1|87360.1|40
1636729970000|2021-11-12 15:12:50|87411.3|87361.3|87419|87369|87419|87369|87411.3|87361.3|48
1636729980000|2021-11-12 15:13:00|87419.3|87369.3|87433.9|87383.9|87433.9|87383.9|87416.7|87366.7|66
1636729990000|2021-11-12 15:13:10|87432.1|87382.1|87439.8|87389.8|87440.9|87390.9|87428.2|87378.2|66
1636730000000|2021-11-12 15:13:20|87439|87389|87438.4|87388.4|87440.1|87390.1|87433.3|87383.3|61
1636730010000|2021-11-12 15:13:30|87438|87388|87435.2|87385.2|87442.6|87392.6|87433.8|87383.8|62
1636730020000|2021-11-12 15:13:40|87434.5|87384.5|87432.2|87382.2|87435.2|87385.2|87431.4|87381.4|47
1636730030000|2021-11-12 15:13:50|87434.8|87384.8|87436|87386|87438.3|87393.8|87418.8|87380.1|56
1636730040000|2021-11-12 15:14:00|87436.6|87386.6|87446.1|87396.1|87446.1|87396.1|87426.6|87376.6|63
1636730050000|2021-11-12 15:14:10|87446|87396|87440.5|87390.5|87449|87399|87439.9|87389.9|61
1636730060000|2021-11-12 15:14:20|87441.2|87391.2|87431.5|87381.5|87441.2|87391.2|87428.1|87378.1|66
1636730070000|2021-11-12 15:14:30|87434.2|87384.2|87428.5|87378.5|87437.2|87387.2|87427.1|87377.1|61
1636730080000|2021-11-12 15:14:40|87427.7|87377.7|87415.5|87365.5|87428.4|87383|87407.7|87359.9|57
1636730090000|2021-11-12 15:14:50|87414.1|87364.1|87403.9|87353.9|87415.7|87365.7|87403.9|87353.9|59
1636730100000|2021-11-12 15:15:00|87404.7|87354.7|87411.6|87361.6|87417.4|87367.4|87404.3|87354.3|71
1636730110000|2021-11-12 15:15:10|87415.6|87365.6|87424.4|87374.4|87428.8|87378.8|87414.8|87364.8|63
1636730120000|2021-11-12 15:15:20|87423|87373|87423|87373|87427.3|87381.4|87406|87361.9|58
1636730130000|2021-11-12 15:15:30|87422.7|87372.7|87415.5|87365.5|87423.9|87373.9|87412.8|87362.8|57
1636730140000|2021-11-12 15:15:40|87413.7|87363.7|87404.8|87354.8|87421.2|87371.2|87404.8|87354.8|62
1636730150000|2021-11-12 15:15:50|87405.9|87355.9|87405.7|87355.7|87408.3|87358.3|87404.9|87354.9|49
1636730160000|2021-11-12 15:16:00|87406|87356|87402.7|87352.7|87406.1|87356.1|87400.1|87350.1|62
1636730170000|2021-11-12 15:16:10|87401.5|87351.5|87384.4|87334.4|87402.5|87352.5|87381.5|87331.5|63
1636730180000|2021-11-12 15:16:20|87384.8|87334.8|87376.2|87326.2|87387.9|87337.9|87374.2|87324.2|65
1636730190000|2021-11-12 15:16:30|87376.4|87326.4|87374.7|87324.7|87379.6|87329.6|87374|87324|55
1636730200000|2021-11-12 15:16:40|87373.8|87323.8|87372.8|87322.8|87376.7|87326.7|87372.8|87322.8|53
1636730210000|2021-11-12 15:16:50|87372.9|87322.9|87375.2|87325.2|87375.2|87333.5|87358.4|87319.1|48
1636730220000|2021-11-12 15:17:00|87375|87325|87378.3|87328.3|87378.9|87328.9|87371.6|87321.6|55
1636730230000|2021-11-12 15:17:10|87378.8|87328.8|87382.3|87332.3|87384.4|87334.4|87378.8|87328.8|45
1636730240000|2021-11-12 15:17:20|87382.2|87332.2|87398.1|87348.1|87398.1|87348.1|87382.2|87332.2|56
1636730250000|2021-11-12 15:17:30|87396.6|87346.6|87395|87345|87399.3|87349.3|87393.5|87343.5|61
1636730260000|2021-11-12 15:17:40|87395.1|87345.1|87397.2|87347.2|87398|87348|87393.1|87343.1|50
1636730270000|2021-11-12 15:17:50|87396.5|87346.5|87401.4|87351.4|87401.4|87351.4|87392.6|87342.6|52
1636730280000|2021-11-12 15:18:00|87401.1|87351.1|87393.1|87343.1|87402.2|87352.2|87392|87342|55
1636730290000|2021-11-12 15:18:10|87392.6|87342.6|87394.3|87344.3|87398.1|87348.1|87392|87342|59
1636730300000|2021-11-12 15:18:20|87393.4|87343.4|87394|87344|87395.2|87355|87379.6|87336.6|55
1636730310000|2021-11-12 15:18:30|87395|87345|87395|87345|87399.2|87355|87380|87339.9|60
1636730320000|2021-11-12 15:18:40|87394.4|87344.4|87392.5|87342.5|87398.7|87359.2|87384.2|87341.1|65
1636730330000|2021-11-12 15:18:50|87390.4|87340.4|87359.6|87309.6|87391.1|87341.1|87356.6|87306.6|61
1636730340000|2021-11-12 15:19:00|87358.8|87308.8|87330.7|87280.7|87360.1|87310.1|87330.5|87280.5|62
1636730350000|2021-11-12 15:19:10|87329.8|87279.8|87315.1|87265.1|87336.9|87293.8|87311.2|87261.2|72
1636730360000|2021-11-12 15:19:20|87314.8|87264.8|87306.5|87256.5|87322.2|87272.2|87295|87245|76
1636730370000|2021-11-12 15:19:30|87306.7|87256.7|87305.1|87255.1|87315.6|87265.6|87304|87254|71
1636730380000|2021-11-12 15:19:40|87305|87255|87313.5|87263.5|87317.2|87273.7|87298.7|87255|74
1636730390000|2021-11-12 15:19:50|87313.4|87263.4|87316.1|87266.1|87317.4|87267.4|87310.9|87260.9|58
1636730400000|2021-11-12 15:20:00|87316.2|87266.2|87309.7|87259.7|87319.4|87277.8|87302|87257.8|62
1636730410000|2021-11-12 15:20:10|87311.2|87261.2|87324.6|87274.6|87324.6|87282.1|87298.3|87256.1|66
1636730420000|2021-11-12 15:20:20|87325.4|87275.4|87331.6|87281.6|87335|87285|87325.4|87275.4|67
1636730430000|2021-11-12 15:20:30|87332|87282|87346.1|87296.1|87347.2|87297.2|87332|87282|61
1636730440000|2021-11-12 15:20:40|87345.5|87295.5|87347|87297|87351.1|87301.1|87342.5|87292.5|66
1636730450000|2021-11-12 15:20:50|87348.3|87298.3|87355.3|87305.3|87357.7|87307.7|87344.8|87294.8|73
1636730460000|2021-11-12 15:21:00|87355.4|87305.4|87352.7|87302.7|87355.4|87305.4|87348.3|87298.3|62
1636730470000|2021-11-12 15:21:10|87352.1|87302.1|87356.9|87306.9|87358.3|87308.3|87348.7|87298.7|70
1636730480000|2021-11-12 15:21:20|87358|87308|87364.7|87314.7|87368.4|87318.4|87356.8|87306.8|73
1636730490000|2021-11-12 15:21:30|87365.6|87315.6|87383.7|87333.7|87386.7|87336.7|87364.9|87314.9|62
1636730500000|2021-11-12 15:21:40|87383.4|87333.4|87362.8|87312.8|87384.8|87334.8|87360.7|87310.7|63
1636730510000|2021-11-12 15:21:50|87363.3|87313.3|87371.4|87321.4|87371.9|87321.9|87363.3|87313.3|55
1636730520000|2021-11-12 15:22:00|87374.6|87324.6|87380.4|87330.4|87385.7|87335.7|87374.6|87324.6|65
1636730530000|2021-11-12 15:22:10|87379.8|87329.8|87380.7|87330.7|87386.6|87336.6|87379.2|87329.2|57
1636730540000|2021-11-12 15:22:20|87380.8|87330.8|87380|87330|87385|87335|87378.7|87328.7|63
1636730550000|2021-11-12 15:22:30|87379.7|87329.7|87377.5|87327.5|87379.7|87329.7|87373.3|87323.3|64
1636730560000|2021-11-12 15:22:40|87376.8|87326.8|87381.7|87331.7|87389.4|87339.4|87376.8|87326.8|66
1636730570000|2021-11-12 15:22:50|87381.2|87331.2|87376.4|87326.4|87384.8|87334.8|87375|87325|73
1636730580000|2021-11-12 15:23:00|87376.9|87326.9|87378.3|87328.3|87384|87334|87376.9|87326.9|61
1636730590000|2021-11-12 15:23:10|87379.3|87329.3|87391.4|87341.4|87391.8|87341.8|87378.8|87328.8|53
1636730600000|2021-11-12 15:23:20|87390.5|87340.5|87389|87339|87393.4|87343.4|87387.4|87337.4|58
1636730610000|2021-11-12 15:23:30|87388.8|87338.8|87384.2|87334.2|87389.1|87339.1|87384.2|87334.2|69
1636730620000|2021-11-12 15:23:40|87385.2|87335.2|87389.1|87339.1|87391.3|87341.3|87383.9|87333.9|49
1636730630000|2021-11-12 15:23:50|87389|87339|87386.3|87336.3|87390.8|87340.8|87383.5|87333.5|47
1636730640000|2021-11-12 15:24:00|87387|87337|87385.3|87335.3|87391.5|87341.5|87382.7|87332.7|63
1636730650000|2021-11-12 15:24:10|87385.8|87335.8|87394.7|87344.7|87395.5|87345.5|87384.5|87334.5|57
1636730660000|2021-11-12 15:24:20|87394.2|87344.2|87394.3|87344.3|87397.4|87347.4|87392.6|87342.6|59
1636730670000|2021-11-12 15:24:30|87394|87344|87395.8|87345.8|87397.7|87347.7|87392.7|87342.7|50
1636730680000|2021-11-12 15:24:40|87396.3|87346.3|87397.1|87347.1|87401.3|87351.3|87394.4|87344.4|51
1636730690000|2021-11-12 15:24:50|87397.3|87347.3|87395|87345|87399|87349|87393.9|87343.9|43
1636730700000|2021-11-12 15:25:00|87394.7|87344.7|87400.7|87350.7|87400.7|87350.7|87391|87341|57
1636730710000|2021-11-12 15:25:10|87400.6|87350.6|87396.4|87346.4|87405.4|87355.4|87395|87345|60
1636730720000|2021-11-12 15:25:20|87396.1|87346.1|87404.6|87354.6|87405.9|87355.9|87396|87346|51
1636730730000|2021-11-12 15:25:30|87404.7|87354.7|87406.1|87356.1|87409.7|87359.7|87403.8|87353.8|45
1636730740000|2021-11-12 15:25:40|87406.2|87356.2|87400.8|87350.8|87406.8|87356.8|87399.6|87349.6|50
1636730750000|2021-11-12 15:25:50|87400.7|87350.7|87401.3|87351.3|87402.5|87352.5|87399.3|87349.3|49
1636730760000|2021-11-12 15:26:00|87401.4|87351.4|87403.7|87353.7|87404.1|87354.1|87400.4|87350.4|57
1636730770000|2021-11-12 15:26:10|87403.6|87353.6|87408.8|87358.8|87409.3|87359.3|87400|87350|65
1636730780000|2021-11-12 15:26:20|87409|87359|87406.3|87356.3|87409|87359|87403.8|87353.8|55
1636730790000|2021-11-12 15:26:30|87407.1|87357.1|87418.2|87368.2|87418.2|87368.2|87405.4|87355.4|56
1636730800000|2021-11-12 15:26:40|87418|87368|87417.7|87367.7|87420.6|87370.6|87416.4|87366.4|45
1636730810000|2021-11-12 15:26:50|87417.1|87367.1|87428.6|87378.6|87428.6|87378.6|87417.1|87367.1|56
1636730820000|2021-11-12 15:27:00|87426.8|87376.8|87426.5|87376.5|87426.9|87376.9|87418.4|87368.4|63
1636730830000|2021-11-12 15:27:10|87423.7|87373.7|87422|87372|87425.6|87375.6|87421|87371|57
1636730840000|2021-11-12 15:27:20|87422.1|87372.1|87427.9|87377.9|87429.1|87379.1|87421.8|87371.8|52
1636730850000|2021-11-12 15:27:30|87428.4|87378.4|87429.5|87379.5|87432.1|87382.1|87427.5|87377.5|49
1636730860000|2021-11-12 15:27:40|87428.9|87378.9|87431.7|87381.7|87431.7|87381.7|87426.9|87376.9|52
1636730870000|2021-11-12 15:27:50|87431.6|87381.6|87438.9|87388.9|87440.1|87390.1|87431|87381|51
1636730880000|2021-11-12 15:28:00|87441.4|87391.4|87448.5|87398.5|87448.6|87398.6|87438.3|87388.3|73
1636730890000|2021-11-12 15:28:10|87447.9|87397.9|87453.8|87403.8|87454.5|87404.5|87447.9|87397.9|65
1636730900000|2021-11-12 15:28:20|87456.6|87406.6|87442.3|87392.3|87456.6|87406.6|87440.6|87390.6|65
1636730910000|2021-11-12 15:28:30|87438.9|87388.9|87442.5|87392.5|87443.3|87393.3|87438.1|87388.1|55
1636730920000|2021-11-12 15:28:40|87442.4|87392.4|87440.5|87390.5|87445.6|87395.6|87438.4|87388.4|60
1636730930000|2021-11-12 15:28:50|87440.6|87390.6|87435.9|87385.9|87446.8|87396.8|87435.7|87385.7|58
1636730940000|2021-11-12 15:29:00|87435.1|87385.1|87427.7|87377.7|87435.2|87385.2|87423.7|87373.7|57
1636730950000|2021-11-12 15:29:10|87427.2|87377.2|87428.6|87378.6|87430.5|87380.5|87426|87376|56
1636730960000|2021-11-12 15:29:20|87428.8|87378.8|87427.4|87377.4|87430|87380|87422.7|87372.7|47
1636730970000|2021-11-12 15:29:30|87426.9|87376.9|87422.6|87372.6|87428.7|87378.7|87422.6|87372.6|53
1636730980000|2021-11-12 15:29:40|87422.9|87372.9|87427.5|87377.5|87428.1|87378.1|87420.8|87370.8|50
1636730990000|2021-11-12 15:29:50|87427.6|87377.6|87440.1|87390.1|87440.1|87390.1|87426.8|87376.8|63
1636731000000|2021-11-12 15:30:00|87439.9|87389.9|87427.1|87377.1|87439.9|87389.9|87425.8|87375.8|65
1636731010000|2021-11-12 15:30:10|87427.6|87377.6|87440.2|87390.2|87440.2|87390.2|87427.6|87377.6|51
1636731020000|2021-11-12 15:30:20|87440.3|87390.3|87431.5|87381.5|87443.9|87393.9|87430.1|87380.1|54
1636731030000|2021-11-12 15:30:30|87431|87381|87432.3|87382.3|87435.9|87385.9|87429.9|87379.9|48
1636731040000|2021-11-12 15:30:40|87431.9|87381.9|87437|87387|87437.3|87387.3|87429|87379|50
1636731050000|2021-11-12 15:30:50|87436.8|87386.8|87432.4|87382.4|87440.4|87390.4|87432.2|87382.2|47
1636731060000|2021-11-12 15:31:00|87432.2|87382.2|87439.1|87389.1|87439.5|87389.5|87429.9|87379.9|58
1636731070000|2021-11-12 15:31:10|87439.2|87389.2|87440.8|87390.8|87443.1|87393.1|87438.5|87388.5|52
1636731080000|2021-11-12 15:31:20|87441|87391|87446|87396|87446|87396|87438.8|87388.8|43
1636731090000|2021-11-12 15:31:30|87445.1|87395.1|87442.7|87392.7|87448|87398|87441.9|87391.9|47
1636731100000|2021-11-12 15:31:40|87441.4|87391.4|87439.9|87389.9|87446|87396|87439|87389|53
1636731110000|2021-11-12 15:31:50|87440.3|87390.3|87442.8|87392.8|87443.5|87393.5|87427.8|87377.8|67
1636731120000|2021-11-12 15:32:00|87443.3|87393.3|87445.5|87395.5|87445.5|87395.5|87439.1|87389.1|58
1636731130000|2021-11-12 15:32:10|87446.6|87396.6|87452.4|87402.4|87458.4|87408.4|87446.6|87396.6|55
1636731140000|2021-11-12 15:32:20|87452.1|87402.1|87460|87410|87463.1|87413.1|87452.1|87402.1|52
1636731150000|2021-11-12 15:32:30|87458.2|87408.2|87464.2|87414.2|87464.9|87414.9|87458.2|87408.2|47
1636731160000|2021-11-12 15:32:40|87463.9|87413.9|87464.3|87414.3|87466.6|87416.6|87453.5|87403.5|46
1636731170000|2021-11-12 15:32:50|87464.2|87414.2|87468.7|87418.7|87469.3|87419.3|87464|87414|46
1636731180000|2021-11-12 15:33:00|87468.5|87418.5|87470.6|87420.6|87474.1|87424.1|87468.2|87418.2|51
1636731190000|2021-11-12 15:33:10|87470.2|87420.2|87468.7|87418.7|87474.7|87424.7|87468.2|87418.2|56
1636731200000|2021-11-12 15:33:20|87469.2|87419.2|87496.6|87446.6|87496.6|87446.6|87468.8|87418.8|62
1636731210000|2021-11-12 15:33:30|87497.6|87447.6|87485.2|87435.2|87497.8|87447.8|87485.1|87435.1|55
1636731220000|2021-11-12 15:33:40|87485.3|87435.3|87485|87435|87490|87440|87484.5|87434.5|50
1636731230000|2021-11-12 15:33:50|87485.9|87435.9|87505.4|87455.4|87505.9|87455.9|87485.7|87435.7|48
1636731240000|2021-11-12 15:34:00|87504.5|87454.5|87502|87452|87506.2|87456.2|87500.4|87450.4|49
1636731250000|2021-11-12 15:34:10|87502.1|87452.1|87503.2|87453.2|87504.2|87454.2|87501.6|87451.6|39
1636731260000|2021-11-12 15:34:20|87503.1|87453.1|87513|87463|87513|87463|87502.8|87452.8|57
1636731270000|2021-11-12 15:34:30|87512.2|87462.2|87506.3|87456.3|87512.5|87462.5|87501.4|87451.4|62
1636731280000|2021-11-12 15:34:40|87506.9|87456.9|87504.7|87454.7|87507.3|87457.3|87502.7|87452.7|58
1636731290000|2021-11-12 15:34:50|87507.6|87457.6|87510.4|87460.4|87512.2|87462.2|87506.8|87456.8|44
1636731300000|2021-11-12 15:35:00|87511.1|87461.1|87515.9|87465.9|87516|87466|87509.7|87459.7|58
1636731310000|2021-11-12 15:35:10|87516.2|87466.2|87511.2|87461.2|87516.7|87466.7|87511.1|87461.1|45
1636731320000|2021-11-12 15:35:20|87510.9|87460.9|87485.6|87435.6|87511|87461|87483.2|87433.2|63
1636731330000|2021-11-12 15:35:30|87485.5|87435.5|87492.3|87442.3|87492.3|87442.3|87482.3|87432.3|61
1636731340000|2021-11-12 15:35:40|87490.6|87440.6|87493|87443|87495.9|87445.9|87490.2|87440.2|44
1636731350000|2021-11-12 15:35:50|87494.5|87444.5|87499.8|87449.8|87500.6|87450.6|87493.4|87443.4|54
1636731360000|2021-11-12 15:36:00|87499.6|87449.6|87502.7|87452.7|87507.6|87457.6|87495.6|87445.6|57
1636731370000|2021-11-12 15:36:10|87502.8|87452.8|87503.6|87453.6|87505.9|87455.9|87502.8|87452.8|38
1636731380000|2021-11-12 15:36:20|87503.5|87453.5|87504.7|87454.7|87505.1|87455.1|87501.2|87451.2|33
1636731390000|2021-11-12 15:36:30|87505|87455|87502.8|87452.8|87505|87455|87501|87451|44
1636731400000|2021-11-12 15:36:40|87502.7|87452.7|87503.3|87453.3|87503.3|87453.3|87498.9|87448.9|37
1636731410000|2021-11-12 15:36:50|87503.6|87453.6|87505.2|87455.2|87505.2|87455.2|87496.8|87446.8|44
1636731420000|2021-11-12 15:37:00|87504.4|87454.4|87502.5|87452.5|87504.8|87454.8|87498.1|87448.1|51
1636731430000|2021-11-12 15:37:10|87502.4|87452.4|87503.7|87453.7|87503.7|87453.7|87501.1|87451.1|35
1636731440000|2021-11-12 15:37:20|87503.4|87453.4|87497.9|87447.9|87503.4|87453.4|87490.7|87440.7|58
1636731450000|2021-11-12 15:37:30|87500.1|87450.1|87494.3|87444.3|87500.1|87450.1|87493.8|87443.8|44
1636731460000|2021-11-12 15:37:40|87494.4|87444.4|87499.2|87449.2|87501.3|87451.3|87494.4|87444.4|46
1636731470000|2021-11-12 15:37:50|87499.3|87449.3|87503|87453|87503.5|87453.5|87498.7|87448.7|52
1636731480000|2021-11-12 15:38:00|87502.9|87452.9|87501.2|87451.2|87504.8|87454.8|87499.9|87449.9|37
1636731490000|2021-11-12 15:38:10|87501.3|87451.3|87495.1|87445.1|87501.6|87451.6|87489.8|87439.8|53
1636731500000|2021-11-12 15:38:20|87494.7|87444.7|87489.7|87439.7|87496.6|87446.6|87489.7|87439.7|49
1636731510000|2021-11-12 15:38:30|87489.9|87439.9|87493.1|87443.1|87495.1|87445.1|87489.9|87439.9|37
1636731520000|2021-11-12 15:38:40|87493.7|87443.7|87493.5|87443.5|87497.3|87447.3|87493.4|87443.4|40
1636731530000|2021-11-12 15:38:50|87493.6|87443.6|87494.6|87444.6|87495.2|87445.2|87492.7|87442.7|31
1636731540000|2021-11-12 15:39:00|87494.5|87444.5|87497.2|87447.2|87497.2|87447.2|87483.3|87433.3|59
1636731550000|2021-11-12 15:39:10|87497.7|87447.7|87507|87457|87510.4|87460.4|87496.6|87446.6|59
1636731560000|2021-11-12 15:39:20|87506.8|87456.8|87500.3|87450.3|87507.4|87457.4|87498.1|87448.1|52
1636731570000|2021-11-12 15:39:30|87499.7|87449.7|87502.4|87452.4|87505.4|87455.4|87498.8|87448.8|60
1636731580000|2021-11-12 15:39:40|87502.5|87452.5|87496.3|87446.3|87502.5|87452.5|87494.7|87444.7|52
1636731590000|2021-11-12 15:39:50|87495.8|87445.8|87492.7|87442.7|87498.4|87448.4|87490.6|87440.6|53
1636731600000|2021-11-12 15:40:00|87493|87443|87491.4|87441.4|87493.4|87443.4|87489.7|87439.7|32
1636731610000|2021-11-12 15:40:10|87491.8|87441.8|87490.8|87440.8|87492|87442|87490.8|87440.8|14
1636731620000|2021-11-12 15:40:20|87490.9|87440.9|87482.8|87432.8|87491|87441|87482.7|87432.7|35
1636731630000|2021-11-12 15:40:30|87482.6|87432.6|87468.9|87418.9|87482.6|87432.6|87467.8|87417.8|49
1636731640000|2021-11-12 15:40:40|87467.5|87417.5|87467.9|87417.9|87469.1|87419.1|87465|87415|45
1636731650000|2021-11-12 15:40:50|87465.1|87415.1|87459|87409|87466.2|87416.2|87456.8|87406.8|48
1636731660000|2021-11-12 15:41:00|87458.9|87408.9|87456.4|87406.4|87458.9|87408.9|87452.8|87402.8|41
1636731670000|2021-11-12 15:41:10|87458.4|87408.4|87448.5|87398.5|87465.1|87415.1|87448.1|87398.1|58
1636731680000|2021-11-12 15:41:20|87448.7|87398.7|87439|87389|87449.1|87399.1|87437.3|87387.3|48
1636731690000|2021-11-12 15:41:30|87441.3|87391.3|87457|87407|87457.1|87407.1|87441.3|87391.3|58
1636731700000|2021-11-12 15:41:40|87456.5|87406.5|87463.8|87413.8|87466.7|87416.7|87453.8|87403.8|55
1636731710000|2021-11-12 15:41:50|87464.3|87414.3|87463.9|87413.9|87468.7|87418.7|87461.8|87411.8|52
1636731720000|2021-11-12 15:42:00|87463.3|87413.3|87457.5|87407.5|87467|87417|87456.9|87406.9|63
1636731730000|2021-11-12 15:42:10|87455.7|87405.7|87462|87412|87463.9|87413.9|87455.2|87405.2|61
1636731740000|2021-11-12 15:42:20|87462.3|87412.3|87464.8|87414.8|87466.3|87416.3|87461.2|87411.2|55
1636731750000|2021-11-12 15:42:30|87465.3|87415.3|87474.1|87424.1|87474.1|87424.1|87464.5|87414.5|50
1636731760000|2021-11-12 15:42:40|87473.6|87423.6|87470.8|87420.8|87474.2|87424.2|87465.7|87415.7|51
1636731770000|2021-11-12 15:42:50|87470.7|87420.7|87480.1|87430.1|87483.3|87433.3|87469.8|87419.8|51
1636731780000|2021-11-12 15:43:00|87480|87430|87480.5|87430.5|87482.3|87432.3|87478.7|87428.7|53
1636731790000|2021-11-12 15:43:10|87481.5|87431.5|87481.1|87431.1|87487.9|87437.9|87481.1|87431.1|58
1636731800000|2021-11-12 15:43:20|87482.1|87432.1|87478.9|87428.9|87482.1|87432.1|87477.5|87427.5|50
1636731810000|2021-11-12 15:43:30|87479.8|87429.8|87491.3|87441.3|87492.2|87442.2|87478.8|87428.8|52
1636731820000|2021-11-12 15:43:40|87491.6|87441.6|87493.4|87443.4|87499|87449|87491.2|87441.2|51
1636731830000|2021-11-12 15:43:50|87493.9|87443.9|87496|87446|87501.9|87451.9|87489.1|87439.1|61
1636731840000|2021-11-12 15:44:00|87496.1|87446.1|87503.2|87453.2|87504.6|87454.6|87494.5|87444.5|51
1636731850000|2021-11-12 15:44:10|87503.3|87453.3|87500.5|87450.5|87514.4|87464.4|87500.5|87450.5|62
1636731860000|2021-11-12 15:44:20|87500.7|87450.7|87513|87463|87513.3|87463.3|87499.2|87449.2|57
1636731870000|2021-11-12 15:44:30|87513.1|87463.1|87509.4|87459.4|87516|87466|87508.7|87458.7|60
1636731880000|2021-11-12 15:44:40|87508.2|87458.2|87511.6|87461.6|87515|87465|87507.6|87457.6|50
1636731890000|2021-11-12 15:44:50|87512|87462|87510.1|87460.1|87512.2|87462.2|87510.1|87460.1|38
1636731900000|2021-11-12 15:45:00|87509.9|87459.9|87515.1|87465.1|87515.5|87465.5|87508.9|87458.9|49
1636731910000|2021-11-12 15:45:10|87515|87465|87523.6|87473.6|87524|87474|87512.9|87462.9|56
1636731920000|2021-11-12 15:45:20|87523.7|87473.7|87522.4|87472.4|87529.9|87479.9|87521.4|87471.4|57
1636731930000|2021-11-12 15:45:30|87522.2|87472.2|87516.4|87466.4|87523.4|87473.4|87516.4|87466.4|49
1636731940000|2021-11-12 15:45:40|87517.5|87467.5|87515.8|87465.8|87520.9|87470.9|87515.3|87465.3|40
1636731950000|2021-11-12 15:45:50|87515.3|87465.3|87517.4|87467.4|87519.1|87469.1|87513.5|87463.5|45
1636731960000|2021-11-12 15:46:00|87517.2|87467.2|87518.5|87468.5|87520|87470|87515.9|87465.9|45
1636731970000|2021-11-12 15:46:10|87518.8|87468.8|87529.6|87479.6|87531.2|87481.2|87514.9|87464.9|57
1636731980000|2021-11-12 15:46:20|87529.8|87479.8|87524.7|87474.7|87529.8|87479.8|87521.7|87471.7|51
1636731990000|2021-11-12 15:46:30|87526.1|87476.1|87530.1|87480.1|87531.6|87481.6|87525.4|87475.4|54
1636732000000|2021-11-12 15:46:40|87530.2|87480.2|87517.9|87467.9|87535.1|87485.1|87517.7|87467.7|61
1636732010000|2021-11-12 15:46:50|87518.3|87468.3|87518.8|87468.8|87525.7|87475.7|87507.2|87457.2|65
1636732020000|2021-11-12 15:47:00|87520.5|87470.5|87515.6|87465.6|87524.3|87474.3|87513.8|87463.8|56
1636732030000|2021-11-12 15:47:10|87514.5|87464.5|87513.9|87463.9|87518.3|87468.3|87508.2|87458.2|61
1636732040000|2021-11-12 15:47:20|87513.5|87463.5|87512.7|87462.7|87515.9|87465.9|87512.7|87462.7|47
1636732050000|2021-11-12 15:47:30|87515.1|87465.1|87516|87466|87516.2|87466.2|87511.7|87461.7|51
1636732060000|2021-11-12 15:47:40|87514.8|87464.8|87514.6|87464.6|87516.6|87466.6|87513|87463|41
1636732070000|2021-11-12 15:47:50|87515.3|87465.3|87516.2|87466.2|87516.8|87466.8|87513.4|87463.4|46
1636732080000|2021-11-12 15:48:00|87516|87466|87517.2|87467.2|87517.8|87467.8|87514.5|87464.5|35
1636732090000|2021-11-12 15:48:10|87517.3|87467.3|87506.9|87456.9|87517.3|87467.3|87505.8|87455.8|43
1636732100000|2021-11-12 15:48:20|87507.4|87457.4|87505.7|87455.7|87509.9|87459.9|87502.3|87452.3|53
1636732110000|2021-11-12 15:48:30|87503.6|87453.6|87504.2|87454.2|87506.5|87456.5|87496.1|87446.1|46
1636732120000|2021-11-12 15:48:40|87505|87455|87517.6|87467.6|87518.9|87468.9|87504.9|87454.9|57
1636732130000|2021-11-12 15:48:50|87517|87467|87517.2|87467.2|87518.9|87468.9|87510.2|87460.2|49
1636732140000|2021-11-12 15:49:00|87516.5|87466.5|87516.6|87466.6|87522.1|87472.1|87514.4|87464.4|61
1636732150000|2021-11-12 15:49:10|87518.3|87468.3|87533.1|87483.1|87534.5|87484.5|87518.3|87468.3|62
1636732160000|2021-11-12 15:49:20|87532.5|87482.5|87531.7|87481.7|87534.1|87484.1|87528.8|87478.8|53
1636732170000|2021-11-12 15:49:30|87531.9|87481.9|87532.9|87482.9|87533.7|87483.7|87526.4|87476.4|62
1636732180000|2021-11-12 15:49:40|87532.3|87482.3|87532|87482|87533.7|87483.7|87530.8|87480.8|34
1636732190000|2021-11-12 15:49:50|87532.1|87482.1|87535.6|87485.6|87537.5|87487.5|87531.9|87481.9|40
1636732200000|2021-11-12 15:50:00|87535.9|87485.9|87543.4|87493.4|87543.8|87493.8|87535.4|87485.4|47
1636732210000|2021-11-12 15:50:10|87543.2|87493.2|87539.3|87489.3|87543.2|87493.2|87538.4|87488.4|40
1636732220000|2021-11-12 15:50:20|87539.2|87489.2|87543.4|87493.4|87545|87495|87538.7|87488.7|37
1636732230000|2021-11-12 15:50:30|87543.7|87493.7|87540.3|87490.3|87543.7|87493.7|87538|87488|42
1636732240000|2021-11-12 15:50:40|87541|87491|87541.5|87491.5|87541.7|87491.7|87540.2|87490.2|28
1636732250000|2021-11-12 15:50:50|87541.4|87491.4|87537.8|87487.8|87541.6|87491.6|87533|87483|48
1636732260000|2021-11-12 15:51:00|87537.2|87487.2|87534.9|87484.9|87537.7|87487.7|87531.7|87481.7|44
1636732270000|2021-11-12 15:51:10|87535|87485|87543.6|87493.6|87544.1|87494.1|87533|87483|45
1636732280000|2021-11-12 15:51:20|87544.4|87494.4|87542.5|87492.5|87548.5|87498.5|87538.2|87488.2|50
1636732290000|2021-11-12 15:51:30|87542.4|87492.4|87537.6|87487.6|87542.7|87492.7|87534.9|87484.9|44
1636732300000|2021-11-12 15:51:40|87538|87488|87518.8|87468.8|87539.3|87489.3|87518.8|87468.8|50
1636732310000|2021-11-12 15:51:50|87519.5|87469.5|87521.4|87471.4|87522.1|87472.1|87518.2|87468.2|47
1636732320000|2021-11-12 15:52:00|87521.3|87471.3|87521.8|87471.8|87523|87473|87520.9|87470.9|36
1636732330000|2021-11-12 15:52:10|87522.3|87472.3|87512|87462|87522.3|87472.3|87508.2|87458.2|51
1636732340000|2021-11-12 15:52:20|87513.6|87463.6|87510.4|87460.4|87513.6|87463.6|87510.4|87460.4|33
1636732350000|2021-11-12 15:52:30|87510.2|87460.2|87515.1|87465.1|87516.7|87466.7|87509.3|87459.3|41
1636732360000|2021-11-12 15:52:40|87515.2|87465.2|87508.6|87458.6|87515.5|87465.5|87506.9|87456.9|53
1636732370000|2021-11-12 15:52:50|87509|87459|87518.9|87468.9|87521|87471|87507.2|87457.2|52
1636732380000|2021-11-12 15:53:00|87519.8|87469.8|87514.9|87464.9|87525|87475|87514.6|87464.6|56
1636732390000|2021-11-12 15:53:10|87516.1|87466.1|87519.6|87469.6|87519.6|87469.6|87513.7|87463.7|56
1636732400000|2021-11-12 15:53:20|87517.5|87467.5|87525|87475|87525.3|87475.3|87515.1|87465.1|42
1636732410000|2021-11-12 15:53:30|87524.6|87474.6|87524.1|87474.1|87529|87479|87520.5|87470.5|52
1636732420000|2021-11-12 15:53:40|87524.2|87474.2|87534.1|87484.1|87537.7|87487.7|87521.3|87471.3|57
1636732430000|2021-11-12 15:53:50|87533.6|87483.6|87531.8|87481.8|87538.7|87488.7|87530.7|87480.7|50
1636732440000|2021-11-12 15:54:00|87532|87482|87542.2|87492.2|87542.6|87492.6|87531.6|87481.6|64
1636732450000|2021-11-12 15:54:10|87540.1|87490.1|87544|87494|87545.1|87495.1|87540.1|87490.1|44
1636732460000|2021-11-12 15:54:20|87543.9|87493.9|87541.8|87491.8|87549.5|87499.5|87537.3|87487.3|51
1636732470000|2021-11-12 15:54:30|87542.2|87492.2|87545.1|87495.1|87549.4|87499.4|87542.2|87492.2|55
1636732480000|2021-11-12 15:54:40|87544.5|87494.5|87551.5|87501.5|87553.4|87503.4|87544.5|87494.5|58
1636732490000|2021-11-12 15:54:50|87551.4|87501.4|87548.2|87498.2|87551.6|87501.6|87547|87497|50
1636732500000|2021-11-12 15:55:00|87548.5|87498.5|87559.9|87509.9|87561|87511|87547.6|87497.6|56
1636732510000|2021-11-12 15:55:10|87562.3|87512.3|87558.4|87508.4|87569.1|87519.1|87558.3|87508.3|57
1636732520000|2021-11-12 15:55:20|87558.6|87508.6|87561.2|87511.2|87567.6|87517.6|87558.6|87508.6|59
1636732530000|2021-11-12 15:55:30|87560.4|87510.4|87548.7|87498.7|87560.6|87510.6|87547.7|87497.7|55
1636732540000|2021-11-12 15:55:40|87548.8|87498.8|87543.4|87493.4|87550.5|87500.5|87543.4|87493.4|55
1636732550000|2021-11-12 15:55:50|87544|87494|87544.5|87494.5|87548|87498|87542.4|87492.4|56
1636732560000|2021-11-12 15:56:00|87544.8|87494.8|87536.1|87486.1|87545.1|87495.1|87535.5|87485.5|52
1636732570000|2021-11-12 15:56:10|87537.5|87487.5|87536.2|87486.2|87539.7|87489.7|87536.2|87486.2|52
1636732580000|2021-11-12 15:56:20|87536.6|87486.6|87541.2|87491.2|87541.3|87491.3|87535.6|87485.6|56
1636732590000|2021-11-12 15:56:30|87540.9|87490.9|87532.7|87482.7|87540.9|87490.9|87532.5|87482.5|55
1636732600000|2021-11-12 15:56:40|87532.9|87482.9|87533.5|87483.5|87534.1|87484.1|87532.1|87482.1|28
1636732610000|2021-11-12 15:56:50|87532.6|87482.6|87530.5|87480.5|87534.1|87484.1|87530.1|87480.1|47
1636732620000|2021-11-12 15:57:00|87530.2|87480.2|87531.1|87481.1|87531.2|87481.2|87529.2|87479.2|31
1636732630000|2021-11-12 15:57:10|87531|87481|87530.6|87480.6|87531|87481|87528.5|87478.5|43
1636732640000|2021-11-12 15:57:20|87530.3|87480.3|87530.6|87480.6|87532.4|87482.4|87523.2|87473.2|49
1636732650000|2021-11-12 15:57:30|87530.7|87480.7|87533.5|87483.5|87535.8|87485.8|87529.7|87479.7|44
1636732660000|2021-11-12 15:57:40|87532.7|87482.7|87529|87479|87534|87484|87528.9|87478.9|42
1636732670000|2021-11-12 15:57:50|87529.8|87479.8|87526.6|87476.6|87530.4|87480.4|87522.6|87472.6|58
1636732680000|2021-11-12 15:58:00|87526.7|87476.7|87524.5|87474.5|87528.5|87478.5|87524.5|87474.5|58
1636732690000|2021-11-12 15:58:10|87523.6|87473.6|87526.2|87476.2|87527.5|87477.5|87520.6|87470.6|56
1636732700000|2021-11-12 15:58:20|87526.1|87476.1|87495.8|87445.8|87526.1|87476.1|87495.7|87445.7|69
1636732710000|2021-11-12 15:58:30|87496|87446|87503.3|87453.3|87507.4|87457.4|87493.8|87443.8|69
1636732720000|2021-11-12 15:58:40|87504.5|87454.5|87505.8|87455.8|87508.7|87458.7|87502.3|87452.3|49
1636732730000|2021-11-12 15:58:50|87506|87456|87502.9|87452.9|87506.4|87456.4|87500.6|87450.6|53
1636732740000|2021-11-12 15:59:00|87502.6|87452.6|87498|87448|87502.8|87452.8|87494.8|87444.8|55
1636732750000|2021-11-12 15:59:10|87500.5|87450.5|87500.2|87450.2|87503.6|87453.6|87499.3|87449.3|54
1636732760000|2021-11-12 15:59:20|87499.9|87449.9|87496.9|87446.9|87501.3|87451.3|87496.2|87446.2|57
1636732770000|2021-11-12 15:59:30|87497|87447|87491.5|87441.5|87497.2|87447.2|87484.6|87434.6|65
1636732780000|2021-11-12 15:59:40|87491.1|87441.1|87495.7|87445.7|87497.3|87447.3|87489.9|87439.9|57
1636732790000|2021-11-12 15:59:50|87495.9|87445.9|87498.2|87448.2|87501.8|87451.8|87493.7|87443.7|62
1636732800000|2021-11-12 16:00:00|87499.2|87449.2|87508.7|87458.7|87508.7|87458.7|87497.3|87447.3|64
1636732810000|2021-11-12 16:00:10|87513.2|87463.2|87513.6|87463.6|87514.4|87464.4|87509.1|87459.1|58
1636732820000|2021-11-12 16:00:20|87513.8|87463.8|87508.3|87458.3|87514.8|87464.8|87505.2|87455.2|53
1636732830000|2021-11-12 16:00:30|87507.9|87457.9|87505.9|87455.9|87509.2|87459.2|87502.8|87452.8|54
1636732840000|2021-11-12 16:00:40|87501.5|87451.5|87501.6|87451.6|87503.9|87453.9|87499.8|87449.8|65
1636732850000|2021-11-12 16:00:50|87500.6|87450.6|87500.5|87450.5|87504.7|87454.7|87497|87447|58
1636732860000|2021-11-12 16:01:00|87501.2|87451.2|87499.5|87449.5|87506.8|87456.8|87499.2|87449.2|63
1636732870000|2021-11-12 16:01:10|87498.8|87448.8|87490.1|87440.1|87499.4|87449.4|87489.8|87439.8|56
1636732880000|2021-11-12 16:01:20|87489.9|87439.9|87491|87441|87494.3|87444.3|87485.4|87435.4|56
1636732890000|2021-11-12 16:01:30|87490|87440|87488.5|87438.5|87494.7|87444.7|87485.9|87435.9|58
1636732900000|2021-11-12 16:01:40|87489.1|87439.1|87490|87440|87491.7|87441.7|87485.7|87435.7|55
1636732910000|2021-11-12 16:01:50|87489.8|87439.8|87492.4|87442.4|87494.4|87444.4|87489.6|87439.6|52
1636732920000|2021-11-12 16:02:00|87492|87442|87485.4|87435.4|87492|87442|87480.7|87430.7|65
1636732930000|2021-11-12 16:02:10|87486|87436|87485|87435|87486.4|87436.4|87480.6|87430.6|61
1636732940000|2021-11-12 16:02:20|87484.9|87434.9|87485.9|87435.9|87490.9|87440.9|87484.9|87434.9|55
1636732950000|2021-11-12 16:02:30|87485.6|87435.6|87485.9|87435.9|87486.6|87436.6|87483.7|87433.7|46
1636732960000|2021-11-12 16:02:40|87486.1|87436.1|87485.6|87435.6|87487.9|87437.9|87482.5|87432.5|45
1636732970000|2021-11-12 16:02:50|87485.9|87435.9|87474.2|87424.2|87486.4|87436.4|87474.2|87424.2|48
1636732980000|2021-11-12 16:03:00|87474.1|87424.1|87459.6|87409.6|87478.6|87428.6|87457.5|87407.5|57
1636732990000|2021-11-12 16:03:10|87459.2|87409.2|87462.9|87412.9|87463.7|87413.7|87459.2|87409.2|42
1636733000000|2021-11-12 16:03:20|87463|87413|87461|87411|87463|87413|87457.7|87407.7|34
1636733010000|2021-11-12 16:03:30|87462.7|87412.7|87468.6|87418.6|87469.4|87419.4|87462.1|87412.1|47
1636733020000|2021-11-12 16:03:40|87468.8|87418.8|87464.6|87414.6|87469|87419|87463.3|87413.3|44
1636733030000|2021-11-12 16:03:50|87464.1|87414.1|87467.1|87417.1|87467.3|87417.3|87464.1|87414.1|36
1636733040000|2021-11-12 16:04:00|87466.8|87416.8|87464.9|87414.9|87468|87418|87464.3|87414.3|50
1636733050000|2021-11-12 16:04:10|87465.1|87415.1|87462.6|87412.6|87465.2|87415.2|87461.9|87411.9|37
1636733060000|2021-11-12 16:04:20|87462.9|87412.9|87461.8|87411.8|87462.9|87412.9|87460.6|87410.6|33
1636733070000|2021-11-12 16:04:30|87461.5|87411.5|87449.9|87399.9|87461.5|87411.5|87448.6|87398.6|45
1636733080000|2021-11-12 16:04:40|87449.5|87399.5|87448.4|87398.4|87450.3|87400.3|87444.9|87394.9|49
1636733090000|2021-11-12 16:04:50|87448.5|87398.5|87451.9|87401.9|87454.8|87404.8|87448.3|87398.3|51
1636733100000|2021-11-12 16:05:00|87452.3|87402.3|87450.9|87400.9|87457.2|87407.2|87450.9|87400.9|54
1636733110000|2021-11-12 16:05:10|87449.7|87399.7|87445.6|87395.6|87449.7|87399.7|87443.5|87393.5|45
1636733120000|2021-11-12 16:05:20|87445.4|87395.4|87448.7|87398.7|87449.1|87399.1|87442.5|87392.5|48
1636733130000|2021-11-12 16:05:30|87449|87399|87445.1|87395.1|87449|87399|87443.9|87393.9|40
1636733140000|2021-11-12 16:05:40|87445.3|87395.3|87443|87393|87445.3|87395.3|87441.5|87391.5|40
1636733150000|2021-11-12 16:05:50|87443.4|87393.4|87445.4|87395.4|87448.6|87398.6|87443.2|87393.2|33
1636733160000|2021-11-12 16:06:00|87445.8|87395.8|87426|87376|87446.9|87396.9|87425.3|87375.3|51
1636733170000|2021-11-12 16:06:10|87427.3|87377.3|87433.8|87383.8|87435|87385|87426|87376|46
1636733180000|2021-11-12 16:06:20|87433.6|87383.6|87434.9|87384.9|87436.4|87386.4|87433|87383|38
1636733190000|2021-11-12 16:06:30|87434.7|87384.7|87434.4|87384.4|87434.7|87384.7|87433.4|87383.4|33
1636733200000|2021-11-12 16:06:40|87433.6|87383.6|87430|87380|87433.6|87383.6|87428.8|87378.8|41
1636733210000|2021-11-12 16:06:50|87429.3|87379.3|87433.7|87383.7|87433.7|87383.7|87428.7|87378.7|36
1636733220000|2021-11-12 16:07:00|87434.7|87384.7|87434.5|87384.5|87435.2|87385.2|87432.9|87382.9|22
1636733230000|2021-11-12 16:07:10|87434.3|87384.3|87436.7|87386.7|87436.7|87386.7|87433.5|87383.5|27
1636733240000|2021-11-12 16:07:20|87437.4|87387.4|87434.8|87384.8|87437.5|87387.5|87434|87384|41
1636733250000|2021-11-12 16:07:30|87435.3|87385.3|87434.6|87384.6|87435.6|87385.6|87434.3|87384.3|15
1636733260000|2021-11-12 16:07:40|87434.1|87384.1|87431.5|87381.5|87434.1|87384.1|87431|87381|36
1636733270000|2021-11-12 16:07:50|87431.6|87381.6|87427.9|87377.9|87432.5|87382.5|87425|87375|45
1636733280000|2021-11-12 16:08:00|87427.8|87377.8|87429|87379|87429.4|87379.4|87427.8|87377.8|36
1636733290000|2021-11-12 16:08:10|87429.3|87379.3|87425.2|87375.2|87429.3|87379.3|87423.9|87373.9|42
1636733300000|2021-11-12 16:08:20|87425.3|87375.3|87425.1|87375.1|87425.9|87375.9|87420.8|87370.8|29
1636733310000|2021-11-12 16:08:30|87424.9|87374.9|87424.5|87374.5|87431.2|87381.2|87424.4|87374.4|45
1636733320000|2021-11-12 16:08:40|87423.3|87373.3|87425.2|87375.2|87425.2|87375.2|87422.9|87372.9|39
1636733330000|2021-11-12 16:08:50|87425.1|87375.1|87429.3|87379.3|87431.6|87381.6|87424.6|87374.6|40
1636733340000|2021-11-12 16:09:00|87429.5|87379.5|87421.7|87371.7|87429.8|87379.8|87420.1|87370.1|49
1636733350000|2021-11-12 16:09:10|87421.4|87371.4|87425.1|87375.1|87426.5|87376.5|87421.4|87371.4|34
1636733360000|2021-11-12 16:09:20|87425.6|87375.6|87445.5|87395.5|87446.9|87396.9|87425.6|87375.6|57
1636733370000|2021-11-12 16:09:30|87444.7|87394.7|87441.5|87391.5|87446.7|87396.7|87439.9|87389.9|42
1636733380000|2021-11-12 16:09:40|87441.3|87391.3|87441.5|87391.5|87442.9|87392.9|87438|87388|35
1636733390000|2021-11-12 16:09:50|87441.4|87391.4|87440.2|87390.2|87441.8|87391.8|87439.4|87389.4|33
1636733400000|2021-11-12 16:10:00|87440.4|87390.4|87439.2|87389.2|87440.5|87390.5|87434.8|87384.8|46
1636733410000|2021-11-12 16:10:10|87439.3|87389.3|87433|87383|87439.6|87389.6|87432.9|87382.9|41
1636733420000|2021-11-12 16:10:20|87432.9|87382.9|87429.6|87379.6|87434.6|87384.6|87428.3|87378.3|51
1636733430000|2021-11-12 16:10:30|87429.1|87379.1|87436|87386|87436.7|87386.7|87428.8|87378.8|47
1636733440000|2021-11-12 16:10:40|87436.8|87386.8|87434.1|87384.1|87436.8|87386.8|87429.1|87379.1|49
1636733450000|2021-11-12 16:10:50|87435.2|87385.2|87443.7|87393.7|87444.4|87394.4|87435.2|87385.2|44
1636733460000|2021-11-12 16:11:00|87443.3|87393.3|87442.2|87392.2|87445|87395|87440.3|87390.3|56
1636733470000|2021-11-12 16:11:10|87442.5|87392.5|87449.4|87399.4|87452.1|87402.1|87442.2|87392.2|46
1636733480000|2021-11-12 16:11:20|87448.8|87398.8|87456.5|87406.5|87458|87408|87448.2|87398.2|55
1636733490000|2021-11-12 16:11:30|87455.9|87405.9|87448.8|87398.8|87461.6|87411.6|87448.8|87398.8|45
1636733500000|2021-11-12 16:11:40|87447.9|87397.9|87448.4|87398.4|87449.9|87399.9|87446.2|87396.2|41
1636733510000|2021-11-12 16:11:50|87447.8|87397.8|87450.9|87400.9|87451.2|87401.2|87447.4|87397.4|30
1636733520000|2021-11-12 16:12:00|87451.3|87401.3|87446.5|87396.5|87451.3|87401.3|87445.2|87395.2|33
1636733530000|2021-11-12 16:12:10|87444.8|87394.8|87448.3|87398.3|87448.3|87398.3|87439.4|87389.4|54
1636733540000|2021-11-12 16:12:20|87452.2|87402.2|87461.6|87411.6|87463.1|87413.1|87451.6|87401.6|62
1636733550000|2021-11-12 16:12:30|87461.7|87411.7|87457.6|87407.6|87461.7|87411.7|87456.6|87406.6|49
1636733560000|2021-11-12 16:12:40|87457|87407|87456.1|87406.1|87457.1|87407.1|87453.8|87403.8|32
1636733570000|2021-11-12 16:12:50|87456.8|87406.8|87466.9|87416.9|87468.1|87418.1|87456.6|87406.6|55
1636733580000|2021-11-12 16:13:00|87468.6|87418.6|87469.3|87419.3|87474.5|87424.5|87467.6|87417.6|55
1636733590000|2021-11-12 16:13:10|87469.2|87419.2|87460.8|87410.8|87470.7|87420.7|87460.6|87410.6|53
1636733600000|2021-11-12 16:13:20|87460.9|87410.9|87456.8|87406.8|87465.7|87415.7|87456.8|87406.8|53
1636733610000|2021-11-12 16:13:30|87457.3|87407.3|87457.7|87407.7|87457.7|87407.7|87454.3|87404.3|44
1636733620000|2021-11-12 16:13:40|87457.6|87407.6|87460.8|87410.8|87461.8|87411.8|87456.9|87406.9|41
1636733630000|2021-11-12 16:13:50|87460.3|87410.3|87461.4|87411.4|87464.9|87414.9|87457.9|87407.9|63
1636733640000|2021-11-12 16:14:00|87461.8|87411.8|87454.5|87404.5|87463.6|87413.6|87454.2|87404.2|57
1636733650000|2021-11-12 16:14:10|87455.1|87405.1|87460.6|87410.6|87464.6|87414.6|87455|87405|54
1636733660000|2021-11-12 16:14:20|87460.8|87410.8|87456.4|87406.4|87465.9|87415.9|87453.5|87403.5|57
1636733670000|2021-11-12 16:14:30|87456.6|87406.6|87456.8|87406.8|87459.6|87409.6|87454.5|87404.5|44
1636733680000|2021-11-12 16:14:40|87457.2|87407.2|87458.9|87408.9|87459.1|87409.1|87454.8|87404.8|46
1636733690000|2021-11-12 16:14:50|87459|87409|87454.1|87404.1|87462.4|87412.4|87453.8|87403.8|35
1636733700000|2021-11-12 16:15:00|87453.7|87403.7|87452.2|87402.2|87454.1|87404.1|87451.9|87401.9|42
1636733710000|2021-11-12 16:15:10|87452.3|87402.3|87447.7|87397.7|87452.3|87402.3|87447.2|87397.2|46
1636733720000|2021-11-12 16:15:20|87447.5|87397.5|87451.1|87401.1|87451.9|87401.9|87446.8|87396.8|40
1636733730000|2021-11-12 16:15:30|87450.4|87400.4|87441.9|87391.9|87450.4|87400.4|87439|87389|46
1636733740000|2021-11-12 16:15:40|87441.8|87391.8|87446.4|87396.4|87450.6|87400.6|87441.2|87391.2|52
1636733750000|2021-11-12 16:15:50|87446.1|87396.1|87456.7|87406.7|87459.2|87409.2|87436.8|87386.8|54
1636733760000|2021-11-12 16:16:00|87457|87407|87453|87403|87457.3|87407.3|87452.8|87402.8|43
1636733770000|2021-11-12 16:16:10|87453.4|87403.4|87463.9|87413.9|87463.9|87413.9|87452.1|87402.1|36
1636733780000|2021-11-12 16:16:20|87463.6|87413.6|87471.7|87421.7|87475.4|87425.4|87459.9|87409.9|46
1636733790000|2021-11-12 16:16:30|87472|87422|87464.6|87414.6|87473.2|87423.2|87462.8|87412.8|45
1636733800000|2021-11-12 16:16:40|87465|87415|87463.1|87413.1|87465.4|87415.4|87459.6|87409.6|39
1636733810000|2021-11-12 16:16:50|87463.7|87413.7|87450.1|87400.1|87463.7|87413.7|87442.5|87392.5|47
1636733820000|2021-11-12 16:17:00|87450.2|87400.2|87451.5|87401.5|87455|87405|87447.8|87397.8|41
1636733830000|2021-11-12 16:17:10|87451.4|87401.4|87456.7|87406.7|87461.8|87411.8|87451.4|87401.4|50
1636733840000|2021-11-12 16:17:20|87457.7|87407.7|87458.3|87408.3|87459.9|87409.9|87453.4|87403.4|51
1636733850000|2021-11-12 16:17:30|87458|87408|87453.6|87403.6|87458|87408|87452.1|87402.1|43
1636733860000|2021-11-12 16:17:40|87453.5|87403.5|87453.3|87403.3|87455.9|87405.9|87452.9|87402.9|36
1636733870000|2021-11-12 16:17:50|87453.2|87403.2|87454|87404|87454.2|87404.2|87453.2|87403.2|21
1636733880000|2021-11-12 16:18:00|87454.2|87404.2|87452.1|87402.1|87454.5|87404.5|87451.3|87401.3|44
1636733890000|2021-11-12 16:18:10|87453.3|87403.3|87457.1|87407.1|87457.7|87407.7|87453.3|87403.3|55
1636733900000|2021-11-12 16:18:20|87456.9|87406.9|87454.2|87404.2|87456.9|87406.9|87453.1|87403.1|42
1636733910000|2021-11-12 16:18:30|87454.4|87404.4|87451.3|87401.3|87454.9|87404.9|87450.4|87400.4|33
1636733920000|2021-11-12 16:18:40|87451|87401|87458.1|87408.1|87459.2|87409.2|87449.5|87399.5|54
1636733930000|2021-11-12 16:18:50|87457.7|87407.7|87456.2|87406.2|87457.7|87407.7|87455.3|87405.3|38
1636733940000|2021-11-12 16:19:00|87456|87406|87454.9|87404.9|87459.1|87409.1|87454.1|87404.1|48
1636733950000|2021-11-12 16:19:10|87454.5|87404.5|87455.2|87405.2|87455.3|87405.3|87453.9|87403.9|25
1636733960000|2021-11-12 16:19:20|87455.4|87405.4|87438.8|87388.8|87455.4|87405.4|87438.3|87388.3|41
1636733970000|2021-11-12 16:19:30|87442.6|87392.6|87445.4|87395.4|87446.2|87396.2|87440.9|87390.9|57
1636733980000|2021-11-12 16:19:40|87445.3|87395.3|87441.6|87391.6|87445.8|87395.8|87438.5|87388.5|45
1636733990000|2021-11-12 16:19:50|87441.5|87391.5|87441.1|87391.1|87441.5|87391.5|87438.3|87388.3|41
1636734000000|2021-11-12 16:20:00|87442.7|87392.7|87441.1|87391.1|87442.8|87392.8|87440.7|87390.7|27
1636734010000|2021-11-12 16:20:10|87440.9|87390.9|87444.7|87394.7|87444.7|87394.7|87439.5|87389.5|35
1636734020000|2021-11-12 16:20:20|87444.4|87394.4|87444.9|87394.9|87445.2|87395.2|87443.2|87393.2|33
1636734030000|2021-11-12 16:20:30|87445|87395|87443.7|87393.7|87446.1|87396.1|87443.2|87393.2|33
1636734040000|2021-11-12 16:20:40|87443.6|87393.6|87442.5|87392.5|87446.3|87396.3|87442.5|87392.5|45
1636734050000|2021-11-12 16:20:50|87442.6|87392.6|87441.1|87391.1|87442.8|87392.8|87441.1|87391.1|25
1636734060000|2021-11-12 16:21:00|87441.2|87391.2|87442.2|87392.2|87444.9|87394.9|87441.2|87391.2|37
1636734070000|2021-11-12 16:21:10|87440.1|87390.1|87442.2|87392.2|87444.4|87394.4|87438.8|87388.8|46
1636734080000|2021-11-12 16:21:20|87442.3|87392.3|87436.5|87386.5|87442.3|87392.3|87435.6|87385.6|46
1636734090000|2021-11-12 16:21:30|87435|87385|87429.4|87379.4|87435.2|87385.2|87429.2|87379.2|41
1636734100000|2021-11-12 16:21:40|87429.6|87379.6|87424.2|87374.2|87429.7|87379.7|87423.3|87373.3|49
1636734110000|2021-11-12 16:21:50|87423.8|87373.8|87432|87382|87432|87382|87422.7|87372.7|45
1636734120000|2021-11-12 16:22:00|87431.9|87381.9|87438|87388|87438.3|87388.3|87431.3|87381.3|43
1636734130000|2021-11-12 16:22:10|87438.1|87388.1|87437.9|87387.9|87438.9|87388.9|87437.3|87387.3|22
1636734140000|2021-11-12 16:22:20|87437.8|87387.8|87437.8|87387.8|87438.3|87388.3|87437.1|87387.1|22
1636734150000|2021-11-12 16:22:30|87437.7|87387.7|87439.2|87389.2|87441.4|87391.4|87437.7|87387.7|38
1636734160000|2021-11-12 16:22:40|87439.1|87389.1|87456.7|87406.7|87457.2|87407.2|87438.3|87388.3|51
1636734170000|2021-11-12 16:22:50|87455.7|87405.7|87452.5|87402.5|87456.5|87406.5|87449.9|87399.9|43
1636734180000|2021-11-12 16:23:00|87452.3|87402.3|87440.2|87390.2|87452.3|87402.3|87439.1|87389.1|45
1636734190000|2021-11-12 16:23:10|87439.8|87389.8|87428.3|87378.3|87441.2|87391.2|87427.6|87377.6|59
1636734200000|2021-11-12 16:23:20|87428.7|87378.7|87429|87379|87430.4|87380.4|87425.5|87375.5|37
1636734210000|2021-11-12 16:23:30|87429.4|87379.4|87427.4|87377.4|87430.1|87380.1|87424.9|87374.9|35
1636734220000|2021-11-12 16:23:40|87427.1|87377.1|87428.1|87378.1|87428.1|87378.1|87425.8|87375.8|38
1636734230000|2021-11-12 16:23:50|87428|87378|87421.9|87371.9|87429.2|87379.2|87421.9|87371.9|52
1636734240000|2021-11-12 16:24:00|87421.8|87371.8|87432.7|87382.7|87435.3|87385.3|87421.8|87371.8|57
1636734250000|2021-11-12 16:24:10|87433|87383|87430.1|87380.1|87433|87383|87428.8|87378.8|42
1636734260000|2021-11-12 16:24:20|87430.2|87380.2|87429.5|87379.5|87432.7|87382.7|87429|87379|42
1636734270000|2021-11-12 16:24:30|87429.3|87379.3|87429.2|87379.2|87429.6|87379.6|87428|87378|34
1636734280000|2021-11-12 16:24:40|87429|87379|87433.7|87383.7|87434.4|87384.4|87429|87379|45
1636734290000|2021-11-12 16:24:50|87433.6|87383.6|87434.4|87384.4|87434.8|87384.8|87431.9|87381.9|33
1636734300000|2021-11-12 16:25:00|87434.5|87384.5|87439.6|87389.6|87439.6|87389.6|87433.4|87383.4|38
1636734310000|2021-11-12 16:25:10|87439.5|87389.5|87450.7|87400.7|87450.9|87400.9|87439.5|87389.5|46
1636923650000|2021-11-14 21:00:50|87697.7|87573.7|87697.7|87573.7|87697.7|87573.7|87697.7|87573.7|1
1636923880000|2021-11-14 21:04:40|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636923890000|2021-11-14 21:04:50|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636923900000|2021-11-14 21:05:00|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636923950000|2021-11-14 21:05:50|87606.2|87477.2|87609.4|87480.4|87609.4|87480.4|87606.2|87477.2|2
1636923970000|2021-11-14 21:06:10|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924000000|2021-11-14 21:06:40|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924020000|2021-11-14 21:07:00|87602.9|87473.9|87602.9|87473.9|87602.9|87473.9|87602.9|87473.9|1
1636924030000|2021-11-14 21:07:10|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924060000|2021-11-14 21:07:40|87604.1|87475.1|87604.1|87475.1|87604.1|87475.1|87604.1|87475.1|1
1636924080000|2021-11-14 21:08:00|87603.2|87474.2|87602.9|87473.9|87603.2|87474.2|87602.9|87473.9|2
1636924090000|2021-11-14 21:08:10|87603.2|87474.2|87603.2|87474.2|87603.2|87474.2|87603.2|87474.2|1
1636924140000|2021-11-14 21:09:00|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924170000|2021-11-14 21:09:30|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924190000|2021-11-14 21:09:50|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924220000|2021-11-14 21:10:20|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924230000|2021-11-14 21:10:30|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924280000|2021-11-14 21:11:20|87606.1|87477.1|87609.4|87480.4|87609.4|87480.4|87606.1|87477.1|2
1636924310000|2021-11-14 21:11:50|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924330000|2021-11-14 21:12:10|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924350000|2021-11-14 21:12:30|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924390000|2021-11-14 21:13:10|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924500000|2021-11-14 21:15:00|87602.8|87473.8|87609.4|87480.4|87609.4|87480.4|87602.8|87473.8|3
1636924510000|2021-11-14 21:15:10|87633.5|87504.5|87633.5|87504.5|87633.5|87504.5|87633.5|87504.5|1
1636924520000|2021-11-14 21:15:20|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924550000|2021-11-14 21:15:50|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924560000|2021-11-14 21:16:00|87603.2|87474.2|87603.2|87474.2|87603.2|87474.2|87603.2|87474.2|1
1636924570000|2021-11-14 21:16:10|87604.1|87475.1|87604.1|87475.1|87604.1|87475.1|87604.1|87475.1|1
1636924580000|2021-11-14 21:16:20|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924610000|2021-11-14 21:16:50|87604.1|87475.1|87604.1|87475.1|87604.1|87475.1|87604.1|87475.1|1
1636924630000|2021-11-14 21:17:10|87606.1|87477.1|87606.1|87477.1|87606.1|87477.1|87606.1|87477.1|1
1636924640000|2021-11-14 21:17:20|87602.9|87473.9|87602.9|87473.9|87602.9|87473.9|87602.9|87473.9|1
1636924650000|2021-11-14 21:17:30|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924660000|2021-11-14 21:17:40|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924740000|2021-11-14 21:19:00|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924770000|2021-11-14 21:19:30|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924790000|2021-11-14 21:19:50|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924830000|2021-11-14 21:20:30|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636924840000|2021-11-14 21:20:40|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924940000|2021-11-14 21:22:20|87609.3|87480.3|87609.3|87480.3|87609.3|87480.3|87609.3|87480.3|1
1636924960000|2021-11-14 21:22:40|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636924990000|2021-11-14 21:23:10|87609.3|87480.3|87609.3|87480.3|87609.3|87480.3|87609.3|87480.3|1
1636925000000|2021-11-14 21:23:20|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925050000|2021-11-14 21:24:10|87606.1|87477.1|87609.3|87480.3|87609.3|87480.3|87606.1|87477.1|2
1636925090000|2021-11-14 21:24:50|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925100000|2021-11-14 21:25:00|87609.3|87480.3|87609.3|87480.3|87609.3|87480.3|87609.3|87480.3|1
1636925110000|2021-11-14 21:25:10|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925160000|2021-11-14 21:26:00|87606.1|87477.1|87609.4|87480.4|87609.4|87480.4|87606.1|87477.1|2
1636925180000|2021-11-14 21:26:20|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925210000|2021-11-14 21:26:50|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636925230000|2021-11-14 21:27:10|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925650000|2021-11-14 21:34:10|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636925670000|2021-11-14 21:34:30|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925710000|2021-11-14 21:35:10|87606.1|87477.1|87609.4|87480.4|87609.4|87480.4|87606.1|87477.1|2
1636925740000|2021-11-14 21:35:40|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925760000|2021-11-14 21:36:00|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636925780000|2021-11-14 21:36:20|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925820000|2021-11-14 21:37:00|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636925840000|2021-11-14 21:37:20|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925870000|2021-11-14 21:37:50|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636925880000|2021-11-14 21:38:00|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925930000|2021-11-14 21:38:50|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|87609.4|87480.4|1
1636925950000|2021-11-14 21:39:10|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636925990000|2021-11-14 21:39:50|87598.1|87469.1|87615.8|87486.8|87615.8|87486.8|87598.1|87469.1|4
1636926000000|2021-11-14 21:40:00|87622.5|87493.5|87622.5|87493.5|87622.5|87493.5|87622.5|87493.5|1
1636926010000|2021-11-14 21:40:10|87622|87493|87622|87493|87622|87493|87622|87493|1
1636926020000|2021-11-14 21:40:20|87593.9|87464.9|87608.7|87479.7|87608.7|87479.7|87593.9|87464.9|3
1636926030000|2021-11-14 21:40:30|87608.6|87479.6|87633.5|87504.5|87633.5|87504.5|87608.6|87479.6|4
1636926040000|2021-11-14 21:40:40|87634|87505|87604.2|87475.2|87634|87505|87604.2|87475.2|2
1636926050000|2021-11-14 21:40:50|87634|87505|87634|87505|87634|87505|87634|87505|1
1636926070000|2021-11-14 21:41:10|87633.5|87504.5|87604.2|87475.2|87633.5|87504.5|87604.2|87475.2|2
1636926080000|2021-11-14 21:41:20|87615.9|87486.9|87615.1|87486.1|87615.9|87486.9|87607.6|87478.6|3
1636926090000|2021-11-14 21:41:30|87603.2|87474.2|87603.2|87474.2|87603.2|87474.2|87603.2|87474.2|1
1636926100000|2021-11-14 21:41:40|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636926140000|2021-11-14 21:42:20|87603|87474|87603|87474|87603|87474|87603|87474|1
1636926210000|2021-11-14 21:43:30|87633.5|87504.5|87633.5|87504.5|87633.5|87504.5|87633.5|87504.5|1
1636926320000|2021-11-14 21:45:20|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636926610000|2021-11-14 21:50:10|87603.5|87477.6|87603.5|87477.6|87603.5|87477.6|87603.5|87477.6|1
1636926620000|2021-11-14 21:50:20|87586.9|87516.9|87586.9|87516.9|87586.9|87516.9|87586.9|87516.9|1
1636926630000|2021-11-14 21:50:30|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636926670000|2021-11-14 21:51:10|87586.9|87516.9|87586.9|87516.9|87586.9|87516.9|87586.9|87516.9|1
1636926690000|2021-11-14 21:51:30|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636926710000|2021-11-14 21:51:50|87614.8|87485.8|87603.3|87474.3|87621.2|87492.2|87603.3|87474.3|3
1636926750000|2021-11-14 21:52:30|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636926820000|2021-11-14 21:53:40|87603.3|87474.3|87603.3|87474.3|87603.3|87474.3|87603.3|87474.3|1
1636926840000|2021-11-14 21:54:00|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636926950000|2021-11-14 21:55:50|87634.5|87505.5|87634.5|87505.5|87634.5|87505.5|87634.5|87505.5|1
1636926960000|2021-11-14 21:56:00|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|87602.8|87473.8|1
1636927010000|2021-11-14 21:56:50|87634.5|87505.5|87602.8|87473.8|87634.5|87505.5|87602.8|87473.8|2
1636927060000|2021-11-14 21:57:40|87619.2|87490.2|87619.3|87490.3|87619.3|87490.3|87619.2|87490.2|2
1636927100000|2021-11-14 21:58:20|87617.1|87488.1|87617.1|87488.1|87617.1|87488.1|87617.1|87488.1|1
1636927110000|2021-11-14 21:58:30|87619.2|87490.2|87618.8|87489.8|87619.2|87490.2|87618.8|87489.8|2
1636927120000|2021-11-14 21:58:40|87619.2|87490.2|87619.2|87490.2|87619.2|87490.2|87619.2|87490.2|1
1636927130000|2021-11-14 21:58:50|87619.3|87490.3|87619.3|87490.3|87619.3|87490.3|87619.3|87490.3|1
1636927160000|2021-11-14 21:59:20|87633.5|87504.5|87633.5|87504.5|87633.5|87504.5|87633.5|87504.5|1
1636927190000|2021-11-14 21:59:50|87631|87507|87631|87507|87631|87507|87631|87507|1
1636927200000|2021-11-14 22:00:00|87632|87508|87632|87508|87632|87508|87632|87508|1
1636927220000|2021-11-14 22:00:20|87617.1|87493.1|87608|87504|87618|87504|87608|87492.9|4
1636927240000|2021-11-14 22:00:40|87622|87518|87613.3|87509.3|87622|87518|87612.9|87508.9|3
1636927260000|2021-11-14 22:01:00|87606.8|87502.8|87627.5|87523.5|87627.5|87523.5|87606.8|87502.8|2
1636927270000|2021-11-14 22:01:10|87630.5|87526.5|87630.5|87526.5|87630.5|87526.5|87630.5|87526.5|1
1636927280000|2021-11-14 22:01:20|87606.8|87502.8|87606.8|87502.8|87606.8|87502.8|87606.8|87502.8|1
1636927330000|2021-11-14 22:02:10|87632.4|87528.4|87632.4|87528.4|87632.4|87528.4|87632.4|87528.4|1
1636927340000|2021-11-14 22:02:20|87638.9|87534.9|87636.2|87532.2|87638.9|87534.9|87633.4|87529.4|3
1636927350000|2021-11-14 22:02:30|87635|87531|87632.6|87528.6|87635.4|87531.4|87632.6|87528.6|4
1636927360000|2021-11-14 22:02:40|87614.7|87510.7|87623.2|87519.2|87623.2|87519.2|87614.7|87510.7|3
1636927370000|2021-11-14 22:02:50|87623.5|87519.5|87624.9|87520.9|87627.1|87523.1|87623.5|87519.5|3
1636927380000|2021-11-14 22:03:00|87627.3|87523.3|87634.4|87530.4|87634.4|87530.4|87620.5|87516.5|7
1636927390000|2021-11-14 22:03:10|87635.1|87531.1|87635.4|87531.4|87635.7|87531.7|87635.1|87531.1|4
1636927400000|2021-11-14 22:03:20|87635.5|87531.5|87640.5|87536.5|87640.5|87536.5|87635.5|87531.5|2
1636927410000|2021-11-14 22:03:30|87635.9|87531.9|87628.1|87524.1|87635.9|87531.9|87610.8|87506.8|5
1636927420000|2021-11-14 22:03:40|87627.7|87523.7|87627.7|87523.7|87628.2|87524.2|87627.7|87523.7|3
1636927430000|2021-11-14 22:03:50|87617.2|87513.2|87627|87523|87627|87523|87617.2|87513.2|6
1636927440000|2021-11-14 22:04:00|87636.6|87532.6|87636.6|87532.6|87637.1|87533.1|87636.6|87532.6|3
1636927450000|2021-11-14 22:04:10|87636.5|87532.5|87636.5|87532.5|87636.5|87532.5|87636.5|87532.5|1
1636927460000|2021-11-14 22:04:20|87606.8|87502.8|87636.7|87532.7|87637.6|87533.6|87606.8|87502.8|7
1636927470000|2021-11-14 22:04:30|87637.2|87533.2|87636.8|87532.8|87637.2|87533.2|87636.7|87532.7|3
1636927480000|2021-11-14 22:04:40|87636.5|87532.5|87636.5|87532.5|87636.5|87532.5|87636.5|87532.5|1
1636927490000|2021-11-14 22:04:50|87614.2|87510.2|87645.2|87541.2|87645.2|87541.2|87614.2|87510.2|4
1636927500000|2021-11-14 22:05:00|87641.2|87537.2|87649.3|87545.3|87649.6|87545.6|87633.8|87529.8|17
1636927530000|2021-11-14 22:05:30|87647.9|87543.9|87643.8|87539.8|87650|87546|87641.6|87537.6|14
1636927540000|2021-11-14 22:05:40|87644.2|87540.2|87634.9|87530.9|87644.2|87540.2|87629|87525|10
1636927550000|2021-11-14 22:05:50|87629.1|87525.1|87643.6|87539.6|87643.6|87539.6|87625.1|87521.1|6
1636927560000|2021-11-14 22:06:00|87644.2|87540.2|87643.2|87539.2|87644.2|87540.2|87641.4|87537.4|7
1636927570000|2021-11-14 22:06:10|87642.6|87538.6|87660.7|87556.7|87660.7|87556.7|87642.6|87538.6|2
1636927600000|2021-11-14 22:06:40|87640.9|87536.9|87640.9|87536.9|87640.9|87536.9|87640.9|87536.9|1
1636927620000|2021-11-14 22:07:00|87648.8|87544.8|87655.1|87551.1|87655.1|87551.1|87639.7|87535.7|5
1636927630000|2021-11-14 22:07:10|87652.7|87548.7|87664.5|87560.5|87664.5|87560.5|87652.7|87548.7|2
1636927650000|2021-11-14 22:07:30|87639|87535|87639|87535|87639|87535|87639|87535|1
1636927660000|2021-11-14 22:07:40|87622.8|87518.8|87622.8|87518.8|87622.8|87518.8|87622.8|87518.8|1
1636927670000|2021-11-14 22:07:50|87639.6|87535.6|87639.6|87535.6|87639.6|87535.6|87639.6|87535.6|1
1636927680000|2021-11-14 22:08:00|87648.5|87544.5|87641.2|87537.2|87648.5|87544.5|87641.2|87537.2|2
1636927690000|2021-11-14 22:08:10|87653.4|87549.4|87653.4|87549.4|87653.4|87549.4|87653.4|87549.4|1
1636927720000|2021-11-14 22:08:40|87622.8|87518.8|87622.8|87518.8|87622.8|87518.8|87622.8|87518.8|1
1636927730000|2021-11-14 22:08:50|87650|87546|87650|87546|87650|87546|87650|87546|1
1636927740000|2021-11-14 22:09:00|87637.9|87533.9|87656.5|87552.5|87669.3|87565.3|87637.9|87533.9|4
1636927750000|2021-11-14 22:09:10|87659.5|87555.5|87641.7|87537.7|87661.4|87557.4|87641.7|87537.7|5
1636927760000|2021-11-14 22:09:20|87644.5|87540.5|87654.2|87550.2|87659.5|87555.5|87644.5|87540.5|7
1636927770000|2021-11-14 22:09:30|87657.5|87553.5|87656.6|87552.6|87657.5|87553.5|87652.6|87548.6|11
1636927780000|2021-11-14 22:09:40|87656.3|87552.3|87631.7|87527.7|87656.3|87552.3|87631.7|87527.7|7
1636927790000|2021-11-14 22:09:50|87644.8|87540.8|87643.1|87539.1|87644.8|87540.8|87643.1|87539.1|3
1636927800000|2021-11-14 22:10:00|87642.8|87538.8|87601.3|87497.3|87642.8|87538.8|87601.3|87497.3|3
1636927810000|2021-11-14 22:10:10|87641.5|87537.5|87645.8|87541.8|87645.8|87541.8|87641.5|87537.5|2
1636927820000|2021-11-14 22:10:20|87645.4|87541.4|87640.4|87536.4|87645.4|87541.4|87636.3|87532.3|5
1636927830000|2021-11-14 22:10:30|87640.5|87536.5|87636.5|87532.5|87640.5|87536.5|87636.5|87532.5|3
1636927840000|2021-11-14 22:10:40|87638|87534|87643.4|87539.4|87643.5|87539.5|87638|87534|9
1636927850000|2021-11-14 22:10:50|87645.1|87541.1|87633|87529|87645.1|87541.1|87633|87529|4
1636927860000|2021-11-14 22:11:00|87643.1|87539.1|87644.2|87540.2|87645.3|87541.3|87642.4|87538.4|6
1636927870000|2021-11-14 22:11:10|87644.3|87540.3|87642.3|87538.3|87644.3|87540.3|87635.4|87531.4|4
1636927880000|2021-11-14 22:11:20|87608.4|87504.4|87608.4|87504.4|87608.4|87504.4|87608.4|87504.4|1
1636927890000|2021-11-14 22:11:30|87621.8|87517.8|87642.3|87538.3|87642.5|87538.5|87621.8|87517.8|8
1636927900000|2021-11-14 22:11:40|87638.4|87534.4|87641|87537|87641|87537|87638.4|87534.4|2
1636927910000|2021-11-14 22:11:50|87634.6|87530.6|87638.1|87534.1|87638.1|87534.1|87634.6|87530.6|4
1636927920000|2021-11-14 22:12:00|87639.6|87535.6|87647.9|87543.9|87648.1|87544.1|87639.5|87535.5|7
1636927930000|2021-11-14 22:12:10|87648.3|87544.3|87612.5|87508.5|87648.3|87544.3|87612.3|87508.3|13
1636927940000|2021-11-14 22:12:20|87612.4|87508.4|87643.4|87539.4|87643.4|87539.4|87612.4|87508.4|6
1636927950000|2021-11-14 22:12:30|87644.4|87540.4|87644.7|87540.7|87644.7|87540.7|87644.4|87540.4|2
1636927960000|2021-11-14 22:12:40|87644.4|87540.4|87640.7|87536.7|87644.4|87540.4|87634.7|87530.7|4
1636927970000|2021-11-14 22:12:50|87647.3|87543.3|87647.3|87543.3|87647.3|87543.3|87647.3|87543.3|1
1636927980000|2021-11-14 22:13:00|87645.5|87541.5|87632.8|87528.8|87647.1|87543.1|87632.8|87528.8|4
1636927990000|2021-11-14 22:13:10|87637|87533|87643|87539|87646.8|87542.8|87637|87533|9
1636928000000|2021-11-14 22:13:20|87651.7|87547.7|87652.2|87548.2|87652.2|87548.2|87651.7|87547.7|3
1636928010000|2021-11-14 22:13:30|87640.1|87536.1|87625|87521|87640.1|87536.1|87625|87521|2
1636928020000|2021-11-14 22:13:40|87642|87538|87634.4|87530.4|87642|87538|87634.4|87530.4|2
1636928030000|2021-11-14 22:13:50|87629|87525|87625|87521|87629|87525|87625|87521|2
1636928040000|2021-11-14 22:14:00|87639.9|87535.9|87635|87531|87639.9|87535.9|87635|87531|2
1636928050000|2021-11-14 22:14:10|87625|87521|87625|87521|87625|87521|87625|87521|1
1636928060000|2021-11-14 22:14:20|87645|87541|87645.1|87541.1|87645.1|87541.1|87645|87541|2
1636928070000|2021-11-14 22:14:30|87625|87521|87637.1|87533.1|87642|87538|87625|87521|3
1636928080000|2021-11-14 22:14:40|87646.4|87542.4|87647.9|87543.9|87647.9|87543.9|87646.4|87542.4|2
1636928100000|2021-11-14 22:15:00|87645.1|87541.1|87656.8|87552.8|87656.8|87552.8|87642.2|87538.2|10
1636928110000|2021-11-14 22:15:10|87650.6|87546.6|87653.5|87549.5|87654.3|87550.3|87650.6|87546.6|3
1636928120000|2021-11-14 22:15:20|87637.6|87533.6|87643.6|87539.6|87643.6|87539.6|87637.6|87533.6|3
1636928130000|2021-11-14 22:15:30|87646.5|87542.5|87639.3|87535.3|87646.5|87542.5|87639.3|87535.3|3
1636928150000|2021-11-14 22:15:50|87629|87525|87625|87521|87629|87525|87625|87521|2
1636928170000|2021-11-14 22:16:10|87640.9|87536.9|87646.2|87542.2|87646.2|87542.2|87640.9|87536.9|2
1636928180000|2021-11-14 22:16:20|87653.9|87549.9|87654.4|87550.4|87655.6|87551.6|87653.9|87549.9|4
1636928190000|2021-11-14 22:16:30|87654.1|87550.1|87653.7|87549.7|87654.1|87550.1|87653.7|87549.7|2
1636928200000|2021-11-14 22:16:40|87637.7|87533.7|87640.9|87536.9|87640.9|87536.9|87637.7|87533.7|2
1636928210000|2021-11-14 22:16:50|87634.4|87530.4|87634.4|87530.4|87634.4|87530.4|87634.4|87530.4|1
1636928230000|2021-11-14 22:17:10|87625|87521|87625|87521|87625|87521|87625|87521|1
1636928240000|2021-11-14 22:17:20|87645.5|87541.5|87642.1|87538.1|87645.5|87541.5|87642.1|87538.1|2
1636928250000|2021-11-14 22:17:30|87629.9|87525.9|87625|87521|87629.9|87525.9|87625|87521|2
1636928270000|2021-11-14 22:17:50|87645.8|87541.8|87645.8|87541.8|87645.8|87541.8|87645.8|87541.8|1
1636928280000|2021-11-14 22:18:00|87645.7|87541.7|87646.2|87542.2|87646.2|87542.2|87645.7|87541.7|2
1636928290000|2021-11-14 22:18:10|87653.9|87549.9|87653.9|87549.9|87653.9|87549.9|87653.9|87549.9|1
1636928300000|2021-11-14 22:18:20|87631.9|87527.9|87631.9|87527.9|87631.9|87527.9|87631.9|87527.9|1
1636928310000|2021-11-14 22:18:30|87625|87521|87625|87521|87625|87521|87625|87521|1
1636928350000|2021-11-14 22:19:10|87658.9|87554.9|87655.5|87551.5|87658.9|87554.9|87636.3|87532.3|4
1636928360000|2021-11-14 22:19:20|87655.1|87551.1|87655.1|87551.1|87655.1|87551.1|87655.1|87551.1|1
1636928370000|2021-11-14 22:19:30|87635.1|87531.1|87646.5|87542.5|87646.5|87542.5|87635.1|87531.1|3
1636928380000|2021-11-14 22:19:40|87656|87552|87656|87552|87656|87552|87656|87552|1
1636928390000|2021-11-14 22:19:50|87625|87521|87625|87521|87625|87521|87625|87521|1
1636928400000|2021-11-14 22:20:00|87646.3|87542.3|87646.3|87542.3|87646.3|87542.3|87646.3|87542.3|1
1636928410000|2021-11-14 22:20:10|87629.9|87525.9|87633.5|87529.5|87633.5|87529.5|87629.9|87525.9|2
1636928420000|2021-11-14 22:20:20|87636.3|87532.3|87636.3|87532.3|87636.3|87532.3|87636.3|87532.3|1
1636928430000|2021-11-14 22:20:30|87625|87521|87625|87521|87625|87521|87625|87521|1
1636928460000|2021-11-14 22:21:00|87658.9|87554.9|87636.3|87532.3|87658.9|87554.9|87636.3|87532.3|2
1636928480000|2021-11-14 22:21:20|87630.6|87526.6|87637|87533|87637|87533|87630.6|87526.6|2
1636928490000|2021-11-14 22:21:30|87641.4|87537.4|87641.4|87537.4|87641.4|87537.4|87641.4|87537.4|1
1636928510000|2021-11-14 22:21:50|87625|87521|87641.8|87537.8|87641.8|87537.8|87625|87521|2
1636928520000|2021-11-14 22:22:00|87658.6|87554.6|87658.6|87554.6|87658.6|87554.6|87658.6|87554.6|1
1636928540000|2021-11-14 22:22:20|87625|87521|87625|87521|87625|87521|87625|87521|1
1636928560000|2021-11-14 22:22:40|87620|87516|87635.6|87531.6|87635.6|87531.6|87610|87506|3
1636928570000|2021-11-14 22:22:50|87642.1|87538.1|87627.7|87523.7|87642.1|87538.1|87627.7|87523.7|4
1636928580000|2021-11-14 22:23:00|87629.8|87525.8|87616.2|87512.2|87629.8|87525.8|87616.2|87512.2|3
1636928590000|2021-11-14 22:23:10|87607.3|87503.3|87607.3|87503.3|87607.3|87503.3|87607.3|87503.3|1
1636928620000|2021-11-14 22:23:40|87616.3|87512.3|87619.6|87515.6|87631.4|87527.4|87613.4|87509.4|5
1636928630000|2021-11-14 22:23:50|87620.8|87516.8|87607.2|87503.2|87620.8|87516.8|87607.2|87503.2|2
1636928640000|2021-11-14 22:24:00|87618.1|87514.1|87618.9|87514.9|87631|87527|87618.1|87514.1|4
1636928650000|2021-11-14 22:24:10|87615.3|87511.3|87615.3|87511.3|87615.3|87511.3|87615.3|87511.3|1
1636928660000|2021-11-14 22:24:20|87621.4|87517.4|87622.5|87518.5|87622.5|87518.5|87621.4|87517.4|2
1636928680000|2021-11-14 22:24:40|87643|87539|87629.9|87525.9|87646.6|87542.6|87629.9|87525.9|5
1636928700000|2021-11-14 22:25:00|87616.4|87512.4|87607.8|87503.8|87616.4|87512.4|87607.8|87503.8|4
1636928720000|2021-11-14 22:25:20|87618|87514|87607.6|87503.6|87618|87514|87607.6|87503.6|3
1636928730000|2021-11-14 22:25:30|87604.1|87500.1|87624.4|87520.4|87632.3|87528.3|87604.1|87500.1|4
1636928740000|2021-11-14 22:25:40|87612.9|87508.9|87604.1|87500.1|87621|87517|87604.1|87500.1|4
1636928750000|2021-11-14 22:25:50|87613.4|87509.4|87604.1|87500.1|87613.4|87509.4|87604.1|87500.1|2
1636928760000|2021-11-14 22:26:00|87607.6|87503.6|87607.6|87503.6|87607.6|87503.6|87607.6|87503.6|1
1636928770000|2021-11-14 22:26:10|87620|87516|87613.4|87509.4|87620|87516|87613.4|87509.4|2
1636928790000|2021-11-14 22:26:30|87641.1|87537.1|87612.5|87508.5|87646.1|87542.1|87612.5|87508.5|5
1636928800000|2021-11-14 22:26:40|87637.9|87533.9|87612.4|87508.4|87637.9|87533.9|87612.4|87508.4|3
1636928810000|2021-11-14 22:26:50|87631.6|87527.6|87627|87523|87631.6|87527.6|87627|87523|2
1636928820000|2021-11-14 22:27:00|87625|87521|87612.2|87508.2|87645.3|87541.3|87612.2|87508.2|5
1636928830000|2021-11-14 22:27:10|87637.2|87533.2|87612.1|87508.1|87637.2|87533.2|87612.1|87508.1|4
1636928840000|2021-11-14 22:27:20|87618|87514|87637|87533|87637|87533|87604.1|87500.1|6
1636928850000|2021-11-14 22:27:30|87619.9|87515.9|87619.9|87515.9|87619.9|87515.9|87619.9|87515.9|1
1636928860000|2021-11-14 22:27:40|87630.8|87526.8|87637.3|87533.3|87638.6|87534.6|87630.8|87526.8|7
1636928870000|2021-11-14 22:27:50|87629.8|87525.8|87633.8|87529.8|87633.8|87529.8|87624.5|87520.5|4
1636928880000|2021-11-14 22:28:00|87615.5|87511.5|87615.5|87511.5|87622.5|87518.5|87615.5|87511.5|3
1636928890000|2021-11-14 22:28:10|87623.5|87519.5|87612.2|87508.2|87629.7|87525.7|87612.2|87508.2|4
1636928900000|2021-11-14 22:28:20|87638.6|87534.6|87637.4|87533.4|87638.6|87534.6|87619.9|87515.9|5
1636928910000|2021-11-14 22:28:30|87642.1|87538.1|87624|87520|87642.1|87538.1|87623.9|87519.9|5
1636928920000|2021-11-14 22:28:40|87619|87515|87619|87515|87627|87523|87619|87515|3
1636928940000|2021-11-14 22:29:00|87620|87516|87603.8|87499.8|87620|87516|87603.8|87499.8|2
1636928950000|2021-11-14 22:29:10|87642.6|87538.6|87613.2|87509.2|87642.6|87538.6|87613.2|87509.2|2
1636928960000|2021-11-14 22:29:20|87625|87521|87603.8|87499.8|87625|87521|87603.8|87499.8|3
1636928970000|2021-11-14 22:29:30|87609.9|87505.9|87603.8|87499.8|87609.9|87505.9|87603.8|87499.8|2
1636928990000|2021-11-14 22:29:50|87620|87516|87641.6|87537.6|87641.6|87537.6|87609.9|87505.9|3
1636929000000|2021-11-14 22:30:00|87642.3|87538.3|87635.6|87531.6|87645.8|87541.8|87623.5|87519.5|11
1636929010000|2021-11-14 22:30:10|87636.3|87532.3|87632.6|87528.6|87636.3|87532.3|87626.5|87522.5|14
1636929020000|2021-11-14 22:30:20|87634.7|87530.7|87635.2|87531.2|87642.1|87538.1|87632.7|87528.7|14
1636929030000|2021-11-14 22:30:30|87630.3|87526.3|87645.5|87541.5|87645.5|87541.5|87629.8|87525.8|9
1636929040000|2021-11-14 22:30:40|87642.4|87538.4|87642.5|87538.5|87642.5|87538.5|87642.4|87538.4|2
1636929050000|2021-11-14 22:30:50|87637.9|87533.9|87653.1|87549.1|87653.1|87549.1|87637.9|87533.9|9
1636929060000|2021-11-14 22:31:00|87633.3|87529.3|87635.1|87531.1|87640.5|87536.5|87633.3|87529.3|12
1636929070000|2021-11-14 22:31:10|87631.6|87527.6|87639.2|87535.2|87639.2|87535.2|87629.5|87525.5|10
1636929080000|2021-11-14 22:31:20|87635.5|87531.5|87637.5|87533.5|87637.5|87533.5|87634.8|87530.8|4
1636929090000|2021-11-14 22:31:30|87637.4|87533.4|87649.6|87545.6|87649.6|87545.6|87636.3|87532.3|5
1636929100000|2021-11-14 22:31:40|87645.6|87541.6|87630.7|87526.7|87645.6|87541.6|87630.7|87526.7|4
1636929110000|2021-11-14 22:31:50|87635.8|87531.8|87636.2|87532.2|87640|87536|87631.9|87527.9|13
1636929120000|2021-11-14 22:32:00|87640.1|87536.1|87635.5|87531.5|87640.7|87536.7|87627.3|87523.3|10
1636929130000|2021-11-14 22:32:10|87624.5|87520.5|87621.9|87517.9|87627.2|87523.2|87621.9|87517.9|5
1636929140000|2021-11-14 22:32:20|87625.6|87521.6|87620.7|87516.7|87629.9|87525.9|87620.7|87516.7|6
1636929150000|2021-11-14 22:32:30|87613.5|87509.5|87616.2|87512.2|87617|87513|87613.5|87509.5|7
1636929160000|2021-11-14 22:32:40|87629.3|87525.3|87627.9|87523.9|87631.3|87527.3|87627.9|87523.9|4
1636929170000|2021-11-14 22:32:50|87617.9|87513.9|87621.1|87517.1|87621.1|87517.1|87617.9|87513.9|7
1636929180000|2021-11-14 22:33:00|87625.4|87521.4|87623.3|87519.3|87625.4|87521.4|87623.3|87519.3|3
1636929190000|2021-11-14 22:33:10|87621.9|87517.9|87626.4|87522.4|87626.5|87522.5|87621.1|87517.1|4
1636929200000|2021-11-14 22:33:20|87648.9|87544.9|87637.4|87533.4|87648.9|87544.9|87635|87531|6
1636929210000|2021-11-14 22:33:30|87632.7|87528.7|87628.6|87524.6|87632.7|87528.7|87626.8|87522.8|3
1636929220000|2021-11-14 22:33:40|87631.3|87527.3|87641.2|87537.2|87644.4|87540.4|87630.9|87526.9|9
1636929230000|2021-11-14 22:33:50|87643.6|87539.6|87641.2|87537.2|87643.9|87539.9|87641.2|87537.2|5
1636929240000|2021-11-14 22:34:00|87647.9|87543.9|87632.3|87528.3|87647.9|87543.9|87632.3|87528.3|8
1636929250000|2021-11-14 22:34:10|87624.5|87520.5|87624.5|87520.5|87624.5|87520.5|87624.5|87520.5|1
1636929260000|2021-11-14 22:34:20|87628|87524|87629.1|87525.1|87629.2|87525.2|87628|87524|3
1636929270000|2021-11-14 22:34:30|87646.4|87542.4|87638.8|87534.8|87648.6|87544.6|87638.8|87534.8|5
1636929280000|2021-11-14 22:34:40|87630.4|87526.4|87637.7|87533.7|87637.7|87533.7|87630.4|87526.4|5
1636929290000|2021-11-14 22:34:50|87629.3|87525.3|87640.2|87536.2|87640.2|87536.2|87629.3|87525.3|6
1636929300000|2021-11-14 22:35:00|87636.6|87532.6|87645.2|87541.2|87645.2|87541.2|87636.6|87532.6|6
1636929310000|2021-11-14 22:35:10|87638.5|87534.5|87627.2|87523.2|87638.5|87534.5|87620.7|87516.7|11
1636929320000|2021-11-14 22:35:20|87623.6|87519.6|87636|87532|87636.2|87532.2|87623.5|87519.5|5
1636929330000|2021-11-14 22:35:30|87637|87533|87630.7|87526.7|87639.4|87535.4|87630.7|87526.7|13
1636929340000|2021-11-14 22:35:40|87630|87526|87629.6|87525.6|87635.2|87531.2|87623.6|87519.6|17
1636929350000|2021-11-14 22:35:50|87639.8|87535.8|87637.2|87533.2|87641.4|87537.4|87637.2|87533.2|5
1636929360000|2021-11-14 22:36:00|87627.2|87523.2|87626.2|87522.2|87632.2|87528.2|87619.2|87515.2|10
1636929370000|2021-11-14 22:36:10|87624.7|87520.7|87626.2|87522.2|87626.2|87522.2|87624.7|87520.7|2
1636929380000|2021-11-14 22:36:20|87638.3|87534.3|87652.4|87548.4|87652.4|87548.4|87638.3|87534.3|4
1636929390000|2021-11-14 22:36:30|87640.9|87536.9|87634.1|87530.1|87641.4|87537.4|87633.8|87529.8|5
1636929400000|2021-11-14 22:36:40|87615|87511|87615.7|87511.7|87615.7|87511.7|87615|87511|2
1636929410000|2021-11-14 22:36:50|87622.2|87518.2|87629.7|87525.7|87644.7|87540.7|87622.2|87518.2|11
1636929420000|2021-11-14 22:37:00|87634.8|87530.8|87633.3|87529.3|87642.4|87538.4|87633.3|87529.3|7
1636929430000|2021-11-14 22:37:10|87632.2|87528.2|87632.1|87528.1|87632.2|87528.2|87630.5|87526.5|6
1636929440000|2021-11-14 22:37:20|87632.8|87528.8|87630.3|87526.3|87632.8|87528.8|87630.3|87526.3|3
1636929450000|2021-11-14 22:37:30|87618.6|87514.6|87609.8|87505.8|87621.4|87517.4|87609.6|87505.6|7
1636929460000|2021-11-14 22:37:40|87616.3|87512.3|87636.8|87532.8|87644.8|87540.8|87616.3|87512.3|8
1636929470000|2021-11-14 22:37:50|87627.4|87523.4|87644.7|87540.7|87644.9|87540.9|87627.4|87523.4|7
1636929480000|2021-11-14 22:38:00|87645.1|87541.1|87634.9|87530.9|87645.5|87541.5|87633.1|87529.1|6
1636929490000|2021-11-14 22:38:10|87636.3|87532.3|87638|87534|87641.9|87537.9|87636.3|87532.3|4
1636929500000|2021-11-14 22:38:20|87636|87532|87634.3|87530.3|87646.9|87542.9|87634.3|87530.3|5
1636929510000|2021-11-14 22:38:30|87636.9|87532.9|87634|87530|87644.9|87540.9|87629.9|87525.9|5
1636929520000|2021-11-14 22:38:40|87636|87532|87634.7|87530.7|87644.7|87540.7|87634.7|87530.7|6
1636929530000|2021-11-14 22:38:50|87633.3|87529.3|87631.2|87527.2|87645.7|87541.7|87631.2|87527.2|6
1636929540000|2021-11-14 22:39:00|87632.1|87528.1|87622.6|87518.6|87632.2|87528.2|87622.6|87518.6|5
1636929550000|2021-11-14 22:39:10|87623.5|87519.5|87636.5|87532.5|87646.9|87542.9|87623.5|87519.5|17
1636929560000|2021-11-14 22:39:20|87640|87536|87636.4|87532.4|87648|87544|87636.4|87532.4|16
1636929570000|2021-11-14 22:39:30|87631.8|87527.8|87623.9|87519.9|87640.9|87536.9|87623.9|87519.9|9
1636929580000|2021-11-14 22:39:40|87624.8|87520.8|87634|87530|87635.3|87531.3|87624.3|87520.3|7
1636929590000|2021-11-14 22:39:50|87623.2|87519.2|87626.3|87522.3|87637.2|87533.2|87623.2|87519.2|12
1636929600000|2021-11-14 22:40:00|87628.8|87524.8|87625.5|87521.5|87631.5|87527.5|87625.5|87521.5|9
1636929610000|2021-11-14 22:40:10|87621.5|87517.5|87624.4|87520.4|87633.5|87529.5|87614.3|87510.3|10
1636929620000|2021-11-14 22:40:20|87618.4|87514.4|87623|87519|87623.1|87519.1|87616.1|87512.1|11
1636929630000|2021-11-14 22:40:30|87634.4|87530.4|87639.2|87535.2|87641.4|87537.4|87621.1|87517.1|20
1636929640000|2021-11-14 22:40:40|87633|87529|87621.7|87517.7|87633|87529|87619.8|87515.8|3
1636929650000|2021-11-14 22:40:50|87633.4|87529.4|87629.7|87525.7|87638.1|87534.1|87629.5|87525.5|7
1636929660000|2021-11-14 22:41:00|87622.1|87518.1|87619.4|87515.4|87633|87529|87619.4|87515.4|11
1636929670000|2021-11-14 22:41:10|87620.7|87516.7|87640.4|87536.4|87643.8|87539.8|87612.3|87508.3|17
1636929680000|2021-11-14 22:41:20|87630.1|87526.1|87628.2|87524.2|87640.7|87536.7|87628.2|87524.2|8
1636929690000|2021-11-14 22:41:30|87630.3|87526.3|87625.4|87521.4|87643|87539|87622.3|87518.3|15
1636929700000|2021-11-14 22:41:40|87641.2|87537.2|87631.7|87527.7|87641.2|87537.2|87626.8|87522.8|8
1636929710000|2021-11-14 22:41:50|87619|87515|87624.1|87520.1|87624.1|87520.1|87617.9|87513.9|6
1636929720000|2021-11-14 22:42:00|87618.8|87514.8|87608.4|87504.4|87620.6|87516.6|87606.8|87502.8|8
1636929730000|2021-11-14 22:42:10|87614.9|87510.9|87631.5|87527.5|87632|87528|87607.9|87503.9|9
1636929740000|2021-11-14 22:42:20|87628.2|87524.2|87641.1|87537.1|87648|87544|87628.2|87524.2|6
1636929750000|2021-11-14 22:42:30|87639.1|87535.1|87636.3|87532.3|87642.9|87538.9|87625.2|87521.2|15
1636929760000|2021-11-14 22:42:40|87624.9|87520.9|87624.9|87520.9|87629.4|87525.4|87621.3|87517.3|8
1636929770000|2021-11-14 22:42:50|87626.9|87522.9|87615.2|87511.2|87630.2|87526.2|87615.2|87511.2|6
1636929780000|2021-11-14 22:43:00|87612|87508|87621.4|87517.4|87621.4|87517.4|87611.5|87507.5|5
1636929790000|2021-11-14 22:43:10|87624.7|87520.7|87630.4|87526.4|87641.2|87537.2|87611.2|87507.2|10
1636929800000|2021-11-14 22:43:20|87621|87517|87628.9|87524.9|87628.9|87524.9|87621|87517|4
1636929810000|2021-11-14 22:43:30|87618|87514|87616.9|87512.9|87618|87514|87616.8|87512.8|5
1636929820000|2021-11-14 22:43:40|87622.8|87518.8|87610|87506|87622.8|87518.8|87610|87506|5
1636929830000|2021-11-14 22:43:50|87619.7|87515.7|87608.8|87504.8|87619.7|87515.7|87600|87496|6
1636929840000|2021-11-14 22:44:00|87619.6|87515.6|87597.9|87493.9|87619.6|87515.6|87597.9|87493.9|9
1636929850000|2021-11-14 22:44:10|87618.8|87514.8|87635.6|87531.6|87635.9|87531.9|87600.3|87496.3|12
1636929860000|2021-11-14 22:44:20|87634.8|87530.8|87630.9|87526.9|87641.4|87537.4|87629.4|87525.4|10
1636929870000|2021-11-14 22:44:30|87630.2|87526.2|87625.3|87521.3|87634.3|87530.3|87621.9|87517.9|7
1636929880000|2021-11-14 22:44:40|87625.4|87521.4|87632.9|87528.9|87633.7|87529.7|87622.5|87518.5|10
1636929890000|2021-11-14 22:44:50|87627.1|87523.1|87621|87517|87627.1|87523.1|87619.3|87515.3|10
1636929900000|2021-11-14 22:45:00|87619.2|87515.2|87611.5|87507.5|87623.1|87519.1|87611.5|87507.5|9
1636929910000|2021-11-14 22:45:10|87614.7|87510.7|87606.5|87502.5|87619.6|87515.6|87606.5|87502.5|6
1636929920000|2021-11-14 22:45:20|87629.3|87525.3|87627.8|87523.8|87633.5|87529.5|87618.9|87514.9|8
1636929930000|2021-11-14 22:45:30|87619.1|87515.1|87623.4|87519.4|87627.8|87523.8|87618.7|87514.7|12
1636929940000|2021-11-14 22:45:40|87620|87516|87632.7|87528.7|87633.1|87529.1|87617|87513|11
1636929950000|2021-11-14 22:45:50|87630.8|87526.8|87623.8|87519.8|87640.3|87536.3|87623.8|87519.8|8
1636929960000|2021-11-14 22:46:00|87620.5|87516.5|87617.4|87513.4|87626.8|87522.8|87616.4|87512.4|12
1636929970000|2021-11-14 22:46:10|87619.8|87515.8|87610.5|87506.5|87621.7|87517.7|87599|87495|7
1636929980000|2021-11-14 22:46:20|87633.2|87529.2|87625.9|87521.9|87633.2|87529.2|87624.1|87520.1|7
1636929990000|2021-11-14 22:46:30|87626.6|87522.6|87607.1|87503.1|87628|87524|87603.8|87499.8|13
1636930000000|2021-11-14 22:46:40|87614.2|87510.2|87630.3|87526.3|87630.3|87526.3|87606.9|87502.9|9
1636930010000|2021-11-14 22:46:50|87627.2|87523.2|87630.3|87526.3|87633|87529|87604|87500|7
1636930020000|2021-11-14 22:47:00|87631.6|87527.6|87629.3|87525.3|87631.6|87527.6|87625.4|87521.4|5
1636930030000|2021-11-14 22:47:10|87629.4|87525.4|87623.1|87519.1|87637.5|87533.5|87621.8|87517.8|9
1636930040000|2021-11-14 22:47:20|87624.3|87520.3|87639|87535|87639|87535|87624.3|87520.3|14
1636930050000|2021-11-14 22:47:30|87640|87536|87640.8|87536.8|87647.1|87543.1|87633|87529|14
1636930060000|2021-11-14 22:47:40|87630.6|87526.6|87643.9|87539.9|87643.9|87539.9|87630.6|87526.6|6
1636930070000|2021-11-14 22:47:50|87644.1|87540.1|87624.5|87520.5|87644.1|87540.1|87620.1|87516.1|6
1636930080000|2021-11-14 22:48:00|87628|87524|87617.5|87513.5|87628|87524|87616.2|87512.2|5
1636930090000|2021-11-14 22:48:10|87638.6|87534.6|87624.4|87520.4|87638.6|87534.6|87624.4|87520.4|5
1636930100000|2021-11-14 22:48:20|87626.9|87522.9|87634.8|87530.8|87645.4|87541.4|87626.9|87522.9|11
1636930110000|2021-11-14 22:48:30|87637.4|87533.4|87637|87533|87641.7|87537.7|87634.3|87530.3|6
1636930120000|2021-11-14 22:48:40|87635.4|87531.4|87615|87511|87650.1|87546.1|87614|87510|8
1636930130000|2021-11-14 22:48:50|87617.8|87513.8|87615.6|87511.6|87623.7|87519.7|87609.4|87505.4|16
1636930140000|2021-11-14 22:49:00|87620|87516|87615.8|87511.8|87620|87516|87613|87509|6
1636930150000|2021-11-14 22:49:10|87625.2|87521.2|87618|87514|87625.2|87521.2|87617.8|87513.8|8
1636930160000|2021-11-14 22:49:20|87618.1|87514.1|87626.1|87522.1|87630|87526|87613.6|87509.6|8
1636930170000|2021-11-14 22:49:30|87624.2|87520.2|87622.7|87518.7|87626.9|87522.9|87621.3|87517.3|7
1636930180000|2021-11-14 22:49:40|87622|87518|87616.7|87512.7|87622|87518|87615.3|87511.3|6
1636930190000|2021-11-14 22:49:50|87614.5|87510.5|87616.8|87512.8|87623.1|87519.1|87614.5|87510.5|9
1636930200000|2021-11-14 22:50:00|87620|87516|87619.9|87515.9|87620|87516|87617.8|87513.8|6
1636930210000|2021-11-14 22:50:10|87618.9|87514.9|87622.9|87518.9|87627.9|87523.9|87618.5|87514.5|9
1636930220000|2021-11-14 22:50:20|87619.5|87515.5|87622.1|87518.1|87629.2|87525.2|87618|87514|11
1636930230000|2021-11-14 22:50:30|87620.3|87516.3|87619.4|87515.4|87629.2|87525.2|87619.4|87515.4|6
1636930240000|2021-11-14 22:50:40|87615.5|87511.5|87604.4|87500.4|87617.8|87513.8|87604.4|87500.4|5
1636930250000|2021-11-14 22:50:50|87603.5|87499.5|87608.3|87504.3|87610.5|87506.5|87603.5|87499.5|10
1636930260000|2021-11-14 22:51:00|87607.3|87503.3|87608.7|87504.7|87608.7|87504.7|87606.3|87502.3|7
1636930270000|2021-11-14 22:51:10|87619.2|87515.2|87605.4|87501.4|87619.2|87515.2|87605.4|87501.4|9
1636930280000|2021-11-14 22:51:20|87606.4|87502.4|87625.6|87521.6|87633.6|87529.6|87602.8|87498.8|12
1636930290000|2021-11-14 22:51:30|87627|87523|87606.4|87502.4|87627|87523|87605.6|87501.6|10
1636930300000|2021-11-14 22:51:40|87606.9|87502.9|87623.5|87519.5|87626.2|87522.2|87606.8|87502.8|5
1636930310000|2021-11-14 22:51:50|87628.8|87524.8|87612.9|87508.9|87628.8|87524.8|87612.9|87508.9|6
1636930320000|2021-11-14 22:52:00|87623.2|87519.2|87607.2|87503.2|87623.2|87519.2|87606.6|87502.6|10
1636930330000|2021-11-14 22:52:10|87621.8|87517.8|87609.4|87505.4|87621.9|87517.9|87609.4|87505.4|8
1636930340000|2021-11-14 22:52:20|87608.6|87504.6|87624.1|87520.1|87629.3|87525.3|87606.5|87502.5|12
1636930350000|2021-11-14 22:52:30|87619.8|87515.8|87629.8|87525.8|87637.5|87533.5|87613.4|87509.4|14
1636930360000|2021-11-14 22:52:40|87632.7|87528.7|87626.9|87522.9|87633.2|87529.2|87626.9|87522.9|9
1636930370000|2021-11-14 22:52:50|87623.9|87519.9|87625.9|87521.9|87632.1|87528.1|87620.8|87516.8|11
1636930380000|2021-11-14 22:53:00|87621.4|87517.4|87601.6|87497.6|87621.4|87517.4|87601.6|87497.6|5
1636930390000|2021-11-14 22:53:10|87601.5|87497.5|87601.6|87497.6|87601.6|87497.6|87601.5|87497.5|2
1636930400000|2021-11-14 22:53:20|87625.1|87521.1|87628.7|87524.7|87635|87531|87623.4|87519.4|16
1636930410000|2021-11-14 22:53:30|87625.6|87521.6|87628.5|87524.5|87634.1|87530.1|87622.7|87518.7|26
1636930420000|2021-11-14 22:53:40|87623.6|87519.6|87627.1|87523.1|87627.1|87523.1|87621.4|87517.4|14
1636930430000|2021-11-14 22:53:50|87618.3|87514.3|87620.1|87516.1|87620.1|87516.1|87618.3|87514.3|2
1636930440000|2021-11-14 22:54:00|87619.1|87515.1|87619.3|87515.3|87619.3|87515.3|87611.5|87507.5|6
1636930450000|2021-11-14 22:54:10|87611|87507|87613|87509|87613|87509|87608.3|87504.3|4
1636930460000|2021-11-14 22:54:20|87608|87504|87632.3|87528.3|87632.3|87528.3|87600.8|87496.8|7
1636930470000|2021-11-14 22:54:30|87626.5|87522.5|87620.1|87516.1|87626.5|87522.5|87618.3|87514.3|4
1636930480000|2021-11-14 22:54:40|87618.3|87514.3|87621.4|87517.4|87626|87522|87613.6|87509.6|14
1636930490000|2021-11-14 22:54:50|87621.6|87517.6|87614.6|87510.6|87621.6|87517.6|87611.2|87507.2|8
1636930500000|2021-11-14 22:55:00|87612.3|87508.3|87613.9|87509.9|87627.1|87523.1|87612.3|87508.3|21
1636930510000|2021-11-14 22:55:10|87626.1|87522.1|87619.2|87515.2|87628.1|87524.1|87615.5|87511.5|10
1636930520000|2021-11-14 22:55:20|87615.4|87511.4|87628.9|87524.9|87633.8|87529.8|87615.4|87511.4|7
1636930530000|2021-11-14 22:55:30|87626.1|87522.1|87631.3|87527.3|87631.3|87527.3|87617.7|87513.7|8
1636930540000|2021-11-14 22:55:40|87626.7|87522.7|87628.8|87524.8|87639|87535|87622.9|87518.9|8
1636930550000|2021-11-14 22:55:50|87621.1|87517.1|87625|87521|87625|87521|87615.8|87511.8|6
1636930560000|2021-11-14 22:56:00|87617.4|87513.4|87636.2|87532.2|87636.2|87532.2|87615|87511|18
1636930570000|2021-11-14 22:56:10|87628.7|87524.7|87622.8|87518.8|87633.8|87529.8|87622.8|87518.8|6
1636930580000|2021-11-14 22:56:20|87621.8|87517.8|87626.8|87522.8|87626.8|87522.8|87621.8|87517.8|3
1636930590000|2021-11-14 22:56:30|87622.4|87518.4|87616.6|87512.6|87622.4|87518.4|87613.5|87509.5|3
1636930600000|2021-11-14 22:56:40|87605.9|87501.9|87616.1|87512.1|87622.2|87518.2|87605.9|87501.9|3
1636930610000|2021-11-14 22:56:50|87619|87515|87602.4|87498.4|87619|87515|87601.3|87497.3|5
1636930620000|2021-11-14 22:57:00|87601.6|87497.6|87621.6|87517.6|87628.9|87524.9|87601.6|87497.6|18
1636930630000|2021-11-14 22:57:10|87617.3|87513.3|87627.4|87523.4|87634.2|87530.2|87615.9|87511.9|9
1636930640000|2021-11-14 22:57:20|87632|87528|87634.3|87530.3|87634.3|87530.3|87626.8|87522.8|10
1636930650000|2021-11-14 22:57:30|87629.1|87525.1|87627.7|87523.7|87635.2|87531.2|87621.8|87517.8|10
1636930660000|2021-11-14 22:57:40|87627.6|87523.6|87629.1|87525.1|87629.5|87525.5|87617.8|87513.8|7
1636930670000|2021-11-14 22:57:50|87629.5|87525.5|87636.4|87532.4|87636.4|87532.4|87613.2|87509.2|7
1636930680000|2021-11-14 22:58:00|87632.9|87528.9|87630.6|87526.6|87638.9|87534.9|87616.7|87512.7|15
1636930690000|2021-11-14 22:58:10|87630.3|87526.3|87627.2|87523.2|87636.1|87532.1|87626.3|87522.3|5
1636930700000|2021-11-14 22:58:20|87620.3|87516.3|87626.9|87522.9|87629.8|87525.8|87620.3|87516.3|13
1636930710000|2021-11-14 22:58:30|87628.1|87524.1|87627.9|87523.9|87628.1|87524.1|87624.1|87520.1|3
1636930720000|2021-11-14 22:58:40|87624.1|87520.1|87613.2|87509.2|87624.1|87520.1|87609.6|87505.6|3
1636930730000|2021-11-14 22:58:50|87595.6|87491.6|87630.7|87526.7|87630.7|87526.7|87595.6|87491.6|7
1636930740000|2021-11-14 22:59:00|87609.5|87505.5|87631.8|87527.8|87647.9|87543.9|87609.5|87505.5|12
1636930750000|2021-11-14 22:59:10|87632.3|87528.3|87630.2|87526.2|87632.3|87528.3|87621.2|87517.2|18
1636930760000|2021-11-14 22:59:20|87621.8|87517.8|87620.8|87516.8|87624|87520|87617.6|87513.6|10
1636930770000|2021-11-14 22:59:30|87617.8|87513.8|87618.7|87514.7|87618.7|87514.7|87616.7|87512.7|3
1636930780000|2021-11-14 22:59:40|87609.9|87505.9|87613.3|87509.3|87613.3|87509.3|87609.9|87505.9|2
1636930790000|2021-11-14 22:59:50|87596|87492|87630.7|87526.7|87630.7|87526.7|87596|87492|3
1636930800000|2021-11-14 23:00:00|87645|87541|87633|87529|87645|87541|87601.6|87497.6|28
1636930810000|2021-11-14 23:00:10|87634.8|87530.8|87628.7|87524.7|87635.7|87531.7|87625.4|87521.4|30
1636930820000|2021-11-14 23:00:20|87628.2|87524.2|87629.9|87525.9|87632.6|87528.6|87626.5|87522.5|23
1636930830000|2021-11-14 23:00:30|87630.4|87526.4|87635.6|87531.6|87637.9|87533.9|87630.4|87526.4|26
1636930840000|2021-11-14 23:00:40|87636.7|87532.7|87633.3|87529.3|87639.5|87535.5|87628.2|87524.2|16
1636930850000|2021-11-14 23:00:50|87631.5|87527.5|87630.3|87526.3|87632.3|87528.3|87623.2|87519.2|15
1636930860000|2021-11-14 23:01:00|87625.7|87521.7|87623.9|87519.9|87631.1|87527.1|87609.8|87505.8|45
1636930870000|2021-11-14 23:01:10|87629|87525|87631.4|87527.4|87639.1|87535.1|87620.9|87516.9|16
1636930880000|2021-11-14 23:01:20|87631.1|87527.1|87630.3|87526.3|87637.4|87533.4|87628.8|87524.8|13
1636930890000|2021-11-14 23:01:30|87630.1|87526.1|87629.1|87525.1|87630.7|87526.7|87622.6|87518.6|15
1636930900000|2021-11-14 23:01:40|87636.4|87532.4|87637.2|87533.2|87641|87537|87633|87529|11
1636930910000|2021-11-14 23:01:50|87636.5|87532.5|87629.4|87525.4|87636.5|87532.5|87620.9|87516.9|13
1636930920000|2021-11-14 23:02:00|87629.6|87525.6|87625.2|87521.2|87632.6|87528.6|87620.5|87516.5|17
1636930930000|2021-11-14 23:02:10|87624.1|87520.1|87620.1|87516.1|87628.3|87524.3|87620.1|87516.1|11
1636930940000|2021-11-14 23:02:20|87630.8|87526.8|87635.1|87531.1|87642.8|87538.8|87613.8|87509.8|48
1636930950000|2021-11-14 23:02:30|87627|87523|87620.6|87516.6|87629.4|87525.4|87610.2|87506.2|71
1636930960000|2021-11-14 23:02:40|87621.1|87517.1|87611.4|87507.4|87628.9|87524.9|87608.4|87504.4|71
1636930970000|2021-11-14 23:02:50|87611.7|87507.7|87622.3|87518.3|87625.9|87521.9|87603.1|87499.1|76
1636930980000|2021-11-14 23:03:00|87615|87511|87624.4|87520.4|87624.4|87520.4|87605.2|87501.2|75
1636930990000|2021-11-14 23:03:10|87612.8|87508.8|87621.1|87517.1|87629.8|87525.8|87610.3|87506.3|78
1636931000000|2021-11-14 23:03:20|87620.4|87516.4|87626.5|87522.5|87635.7|87531.7|87615.6|87511.6|78
1636931010000|2021-11-14 23:03:30|87634.4|87530.4|87629|87525|87637.5|87533.5|87619.1|87515.1|80
1636931020000|2021-11-14 23:03:40|87621.7|87517.7|87632.1|87528.1|87640.2|87536.2|87614.1|87510.1|77
1636931030000|2021-11-14 23:03:50|87631.7|87527.7|87632.8|87528.8|87634.7|87530.7|87615.6|87511.6|74
1636931040000|2021-11-14 23:04:00|87631.8|87527.8|87630.1|87526.1|87638.4|87534.4|87616.1|87512.1|77
1636931050000|2021-11-14 23:04:10|87629.9|87525.9|87629.9|87525.9|87633|87529|87614.9|87510.9|80
1636931060000|2021-11-14 23:04:20|87623.7|87519.7|87633.4|87529.4|87638|87534|87617.1|87513.1|78
1636931070000|2021-11-14 23:04:30|87633.2|87529.2|87627.5|87523.5|87638.4|87534.4|87618.7|87514.7|76
1636931080000|2021-11-14 23:04:40|87622.4|87518.4|87632.2|87528.2|87632.5|87528.5|87615.9|87511.9|79
1636931090000|2021-11-14 23:04:50|87626.1|87522.1|87631.5|87527.5|87639.6|87535.6|87619.3|87515.3|77
1636931100000|2021-11-14 23:05:00|87633.1|87529.1|87614.2|87510.2|87638.6|87534.6|87614.2|87510.2|78
1636931110000|2021-11-14 23:05:10|87616.8|87512.8|87595.7|87491.7|87633.3|87529.3|87588.5|87484.5|75
1636931120000|2021-11-14 23:05:20|87599.2|87495.2|87609.6|87517.8|87618.9|87525.7|87599.2|87495.2|61
1636931130000|2021-11-14 23:05:30|87616|87511.4|87608.7|87504.8|87616|87523.4|87594.1|87496.7|76
1636931140000|2021-11-14 23:05:40|87605.2|87506.9|87601.1|87509.7|87606.9|87515.1|87589.4|87494|41
1636931150000|2021-11-14 23:05:50|87595.6|87510.9|87606.4|87520.7|87608.7|87528.4|87578.4|87500.5|20
1636931160000|2021-11-14 23:06:00|87603.6|87520.6|87596.4|87517.8|87614.2|87520.6|87596.4|87504.4|26
1636931170000|2021-11-14 23:06:10|87600.4|87518.1|87609.4|87511.5|87624.9|87532.4|87600|87503.3|25
1636931180000|2021-11-14 23:06:20|87622.2|87518.2|87603.7|87499.7|87625.1|87531.3|87595.1|87499.7|60
1636931190000|2021-11-14 23:06:30|87595|87504.1|87593.7|87489.7|87618.6|87518.3|87566.8|87470.9|64
1636931200000|2021-11-14 23:06:40|87604.3|87500.3|87639.4|87535.4|87649.7|87545.7|87604.3|87500.3|43
1636931210000|2021-11-14 23:06:50|87642.8|87538.8|87635.3|87531.3|87650.9|87546.9|87635.3|87531.3|35
1636931220000|2021-11-14 23:07:00|87634.9|87530.9|87618.2|87531.6|87638.6|87539.3|87611.4|87525.4|62
1636931230000|2021-11-14 23:07:10|87621.8|87531.9|87612.1|87534.3|87625.5|87537.4|87610.2|87522.1|18
1636931240000|2021-11-14 23:07:20|87622.8|87534.1|87621.4|87526.3|87625.7|87535.8|87615.5|87524.2|18
1636931250000|2021-11-14 23:07:30|87621.9|87525.7|87597|87547|87621.9|87547.9|87596.7|87525.7|36
1636931260000|2021-11-14 23:07:40|87597.8|87547.8|87608.2|87536.4|87609.9|87547.8|87595.1|87534.1|24
1636931270000|2021-11-14 23:07:50|87601.2|87551.2|87597.5|87547.5|87611.1|87551.5|87595.1|87529.9|32
1636931280000|2021-11-14 23:08:00|87596.5|87546.5|87641.3|87554.3|87652.9|87555.4|87595.4|87511|66
1636931290000|2021-11-14 23:08:10|87636|87560.5|87632.9|87562.8|87640.9|87574|87622.3|87553.5|46
1636931300000|2021-11-14 23:08:20|87623.1|87573.1|87641.9|87558.2|87641.9|87575.7|87623.1|87558.2|35
1636931310000|2021-11-14 23:08:30|87641.7|87559.1|87643|87571.5|87649.5|87571.5|87635.7|87559|29
1636931320000|2021-11-14 23:08:40|87632|87582|87639|87589|87648|87590.2|87630.1|87577.5|20
1636931330000|2021-11-14 23:08:50|87643.8|87593.8|87640|87590|87644.1|87594.1|87637.4|87587.4|10
1636931340000|2021-11-14 23:09:00|87640.7|87590.7|87628.4|87546.3|87654.3|87591.1|87628.4|87540.5|25
1636931350000|2021-11-14 23:09:10|87626.4|87548.6|87617.4|87533|87630.6|87561.6|87609.7|87528.3|66
1636931360000|2021-11-14 23:09:20|87616|87532.4|87609.5|87539.4|87616|87552.1|87598.4|87532.4|20
1636931370000|2021-11-14 23:09:30|87599.2|87549.2|87601.4|87551.4|87613|87552.6|87598.3|87538.5|48
1636931380000|2021-11-14 23:09:40|87600.7|87550.7|87601.6|87551.6|87615.1|87552.1|87598.3|87534.6|14
1636931390000|2021-11-14 23:09:50|87599.6|87549.6|87596.6|87546.6|87612.8|87555.1|87595.8|87532.9|33
1636931400000|2021-11-14 23:10:00|87607.7|87535.4|87593.1|87543.1|87609.6|87546.1|87592.3|87531.4|16
1636931410000|2021-11-14 23:10:10|87594.4|87544.4|87610.9|87560.9|87623.3|87560.9|87593.6|87523.4|21
1636931420000|2021-11-14 23:10:20|87621|87548.7|87611.1|87527.6|87623.6|87565|87606.9|87521.8|30
1636931430000|2021-11-14 23:10:30|87621.3|87518.1|87607.5|87536.8|87621.3|87536.8|87607.5|87518.1|30
1636931440000|2021-11-14 23:10:40|87608.9|87535.3|87612.3|87534.7|87619.3|87535.3|87608.9|87527.4|14
1636931450000|2021-11-14 23:10:50|87615.2|87537.1|87615.1|87530|87618.8|87539.5|87613.7|87530|25
1636931460000|2021-11-14 23:11:00|87612.5|87526.7|87637.7|87549.4|87642.8|87553.7|87605.1|87526.6|41
1636931470000|2021-11-14 23:11:10|87637.2|87549.3|87636.9|87548.9|87644.4|87556.6|87632.6|87541.5|17
1636931480000|2021-11-14 23:11:20|87637.3|87548.4|87633.6|87548.9|87637.3|87554.8|87629.1|87548.4|20
1636931490000|2021-11-14 23:11:30|87633.4|87548.4|87617.2|87567.2|87634.4|87568.4|87616.4|87547.8|17
1636931500000|2021-11-14 23:11:40|87617.1|87567.1|87620|87570|87621.4|87571.4|87614.5|87564.5|28
1636931510000|2021-11-14 23:11:50|87620.1|87570.1|87620.9|87570.9|87623.1|87573.1|87619.5|87569.5|17
1636931520000|2021-11-14 23:12:00|87620.7|87570.7|87631.6|87555.6|87639.8|87571.1|87620.7|87543.8|41
1636931530000|2021-11-14 23:12:10|87632.4|87553.9|87636.7|87556.1|87636.7|87556.1|87629|87550|27
1636931540000|2021-11-14 23:12:20|87636|87556.9|87615.1|87565.1|87636.1|87566|87615.1|87554.8|27
1636931550000|2021-11-14 23:12:30|87618.4|87568.4|87615.3|87565.3|87618.4|87568.4|87614.8|87564.8|17
1636931560000|2021-11-14 23:12:40|87617.9|87567.9|87623.1|87573.1|87634.8|87576.7|87614.5|87563.7|19
1636931570000|2021-11-14 23:12:50|87621.3|87571.3|87635.8|87558.9|87637|87575.9|87620.1|87558.6|26
1636931580000|2021-11-14 23:13:00|87635.4|87559.2|87619.8|87569.8|87637.7|87571.6|87619.8|87556.1|27
1636931590000|2021-11-14 23:13:10|87620.8|87570.8|87634.7|87564.1|87637.2|87573.8|87619.6|87558.4|23
1636931600000|2021-11-14 23:13:20|87635|87562.2|87624.1|87574.1|87636.8|87578.1|87620.7|87560.3|23
1636931610000|2021-11-14 23:13:30|87624.8|87574.8|87625.3|87575.3|87633.6|87578.2|87623.1|87562.6|29
1636931620000|2021-11-14 23:13:40|87625.9|87575.9|87644.5|87556.1|87644.5|87580.8|87619.8|87556.1|25
1636931630000|2021-11-14 23:13:50|87640.8|87558.3|87623.5|87573.5|87646|87577.5|87623.4|87554.7|19
1636931640000|2021-11-14 23:14:00|87624.9|87574.9|87640.9|87558.5|87641.3|87574.9|87623.6|87558.5|19
1636931650000|2021-11-14 23:14:10|87640.5|87558.2|87629.3|87579.3|87642.7|87579.3|87622.7|87557.6|24
1636931660000|2021-11-14 23:14:20|87628.9|87578.9|87625.5|87575.5|87628.9|87578.9|87624|87574|19
1636931670000|2021-11-14 23:14:30|87624.5|87574.5|87620.2|87570.2|87628|87578|87619.7|87569.7|20
1636931680000|2021-11-14 23:14:40|87625.3|87575.3|87624.9|87574.9|87638.8|87576.7|87622.4|87561.4|29
1636931690000|2021-11-14 23:14:50|87628.8|87578.8|87642.1|87563.7|87642.5|87578.8|87623.9|87556.9|27
1636931700000|2021-11-14 23:15:00|87644.5|87560.9|87639|87565.5|87644.5|87565.5|87634.4|87557.9|39
1636931710000|2021-11-14 23:15:10|87636.7|87566.7|87625.5|87575.5|87637.2|87578.7|87624|87566.7|16
1636931720000|2021-11-14 23:15:20|87627.2|87577.2|87629.2|87579.2|87629.9|87579.9|87624.2|87574.2|20
1636931730000|2021-11-14 23:15:30|87632.8|87582.8|87632.1|87582.1|87642.5|87584.6|87627.1|87571.4|39
1636931740000|2021-11-14 23:15:40|87643.9|87573.3|87633.6|87583.6|87653.3|87584.1|87632.9|87559.6|26
1636931750000|2021-11-14 23:15:50|87633.4|87583.4|87644.9|87571.6|87647.7|87583.9|87632.2|87557.7|24
1636931760000|2021-11-14 23:16:00|87646.1|87568.7|87633.2|87583.2|87651.4|87583.2|87633.2|87568|33
1636931770000|2021-11-14 23:16:10|87633.4|87583.4|87638.1|87588.1|87641.3|87591.3|87633.4|87583.4|21
1636931780000|2021-11-14 23:16:20|87638.2|87588.2|87638.1|87588.1|87638.2|87588.2|87637.2|87587.2|15
1636931790000|2021-11-14 23:16:30|87637.4|87587.4|87654.1|87565.6|87654.1|87589.3|87634.6|87565.6|30
1636931800000|2021-11-14 23:16:40|87649.9|87570.5|87645.7|87572.8|87649.9|87584.9|87634.3|87570.5|21
1636931810000|2021-11-14 23:16:50|87646|87573.1|87637.3|87587.3|87649|87589.1|87636.8|87571.2|23
1636931820000|2021-11-14 23:17:00|87637.6|87587.6|87639.5|87589.5|87647.4|87590.3|87636.8|87576.6|24
1636931830000|2021-11-14 23:17:10|87640.2|87590.2|87633.8|87583.8|87640.2|87590.2|87632.5|87582.5|34
1636931840000|2021-11-14 23:17:20|87635.5|87585.5|87635.4|87585.4|87637.2|87587.2|87633|87583|22
1636931850000|2021-11-14 23:17:30|87635|87585|87635.4|87585.4|87645.5|87586.1|87631.8|87573.2|34
1636931860000|2021-11-14 23:17:40|87646.4|87574.6|87634|87584|87646.4|87584.8|87633.1|87572.4|25
1636931870000|2021-11-14 23:17:50|87634.5|87584.5|87647.6|87574.5|87647.7|87585.1|87634.4|87570.6|19
1636931880000|2021-11-14 23:18:00|87635.9|87585.9|87635.8|87585.8|87638.2|87588.2|87634.7|87584.7|23
1636931890000|2021-11-14 23:18:10|87635.9|87585.9|87636.3|87586.3|87638.3|87588.3|87631.5|87581.5|21
1636931900000|2021-11-14 23:18:20|87636.5|87586.5|87649.6|87575.7|87650.9|87589.2|87634.3|87574.8|29
1636931910000|2021-11-14 23:18:30|87650.1|87574.9|87647.9|87574.5|87650.1|87586|87636|87571.8|38
1636931920000|2021-11-14 23:18:40|87647.8|87574.4|87636.2|87586.2|87650.2|87589|87635.7|87569.4|31
1636931930000|2021-11-14 23:18:50|87636.3|87586.3|87631.7|87581.7|87657.5|87586.7|87631.6|87574.9|28
1636931940000|2021-11-14 23:19:00|87634.3|87584.3|87630.1|87580.1|87634.3|87584.3|87629.7|87579.7|27
1636931950000|2021-11-14 23:19:10|87630|87580|87641.7|87567.4|87641.7|87585.8|87630|87567.4|17
1636931960000|2021-11-14 23:19:20|87642.1|87570|87640.5|87569.5|87644.8|87580.3|87630.1|87566.6|9
1636931970000|2021-11-14 23:19:30|87640.8|87569.4|87640.8|87569.9|87644.5|87582.1|87630.3|87564.4|11
1636931980000|2021-11-14 23:19:40|87642.2|87568.3|87627.4|87577.4|87642.8|87580.2|87627.3|87568.3|22
1636931990000|2021-11-14 23:19:50|87627.6|87577.6|87627|87577|87640.5|87582.2|87626.8|87565.5|24
1636932000000|2021-11-14 23:20:00|87629.9|87579.9|87628.7|87578.7|87630|87580|87628.2|87578.2|10
1636932010000|2021-11-14 23:20:10|87628.6|87578.6|87640.9|87568.9|87649.1|87583.9|87628.2|87564|22
1636932020000|2021-11-14 23:20:20|87642.1|87568.2|87632.3|87582.3|87642.1|87583.5|87627.3|87566.2|31
1636932030000|2021-11-14 23:20:30|87632.4|87582.4|87632.6|87582.6|87633|87583|87631.8|87581.8|20
1636932040000|2021-11-14 23:20:40|87633.3|87583.3|87632.1|87582.1|87633.3|87583.3|87629.7|87579.7|26
1636932050000|2021-11-14 23:20:50|87631.6|87581.6|87638.4|87588.4|87638.4|87588.4|87630.8|87580.8|21
1636932060000|2021-11-14 23:21:00|87637.4|87587.4|87646.3|87567.4|87646.3|87587.4|87631|87567.4|25
1636932070000|2021-11-14 23:21:10|87646.9|87569|87646|87569.7|87648.2|87583|87631.8|87566.8|10
1636932080000|2021-11-14 23:21:20|87648.1|87566.9|87648.1|87573.4|87648.1|87586.4|87632.1|87566.9|10
1636932090000|2021-11-14 23:21:30|87634.5|87584.5|87633.5|87583.5|87645.5|87584.8|87633.5|87573|17
1636932100000|2021-11-14 23:21:40|87633.3|87583.3|87637.4|87587.4|87637.4|87587.4|87632.8|87582.8|20
1636932110000|2021-11-14 23:21:50|87636.1|87586.1|87665.2|87582.1|87669.2|87601.2|87635.6|87578.5|38
1636932120000|2021-11-14 23:22:00|87668.9|87578.2|87662.7|87582.7|87668.9|87598.6|87648.1|87578.2|11
1636932130000|2021-11-14 23:22:10|87661.7|87582.9|87667.1|87586.3|87667.1|87588.6|87661.7|87582.9|12
1636932140000|2021-11-14 23:22:20|87667.2|87586.5|87654.8|87604.8|87667.2|87609.5|87649.2|87586.5|25
1636932150000|2021-11-14 23:22:30|87654.7|87604.7|87659.2|87609.2|87671.3|87611.5|87654.1|87584.9|33
1636932160000|2021-11-14 23:22:40|87660.4|87610.4|87666.3|87616.3|87666.3|87616.3|87658.9|87608.9|21
1636932170000|2021-11-14 23:22:50|87665.1|87615.1|87662.8|87612.8|87676.3|87616.6|87660|87598|33
1636932180000|2021-11-14 23:23:00|87673.8|87601.3|87669.6|87595.3|87673.8|87612.5|87657.1|87593.1|30
1636932190000|2021-11-14 23:23:10|87669.1|87595.8|87640.6|87590.6|87669.1|87606.7|87640.4|87560.9|39
1636932200000|2021-11-14 23:23:20|87639.9|87589.9|87654.6|87573.1|87654.9|87589.9|87638.5|87554.5|26
1636932210000|2021-11-14 23:23:30|87649.4|87576.8|87652.1|87575|87657.5|87576.9|87649.3|87570.6|18
1636932220000|2021-11-14 23:23:40|87653.4|87574.4|87651.4|87580.3|87653.7|87593.1|87640.4|87574.2|13
1636932230000|2021-11-14 23:23:50|87656.7|87573.7|87652.2|87575.2|87657.1|87590.2|87638.2|87573.7|8
1636932240000|2021-11-14 23:24:00|87638.1|87588.1|87650.5|87573|87652.1|87588.8|87637.7|87572.4|18
1636932250000|2021-11-14 23:24:10|87651.3|87573.6|87648.5|87577.3|87653.9|87590|87638.3|87571.6|18
1636932260000|2021-11-14 23:24:20|87649.4|87575.7|87651.2|87571.3|87653.3|87586.5|87636.4|87569.7|15
1636932270000|2021-11-14 23:24:30|87649.9|87572.7|87647|87576.9|87652.5|87576.9|87646.5|87571.1|18
1636932280000|2021-11-14 23:24:40|87636.7|87586.7|87635.2|87585.2|87637.5|87587.5|87635.2|87585.2|28
1636932290000|2021-11-14 23:24:50|87636|87586|87635.7|87585.7|87636.1|87586.1|87632.2|87582.2|21
1636932300000|2021-11-14 23:25:00|87635.4|87585.4|87633.5|87583.5|87635.7|87585.7|87632.6|87582.6|20
1636932310000|2021-11-14 23:25:10|87633.1|87583.1|87635.5|87585.5|87636.4|87586.4|87633.1|87583.1|13
1636932320000|2021-11-14 23:25:20|87646.9|87576.5|87634.6|87584.6|87647|87586.3|87634.3|87576.5|9
1636932330000|2021-11-14 23:25:30|87635.9|87585.9|87633.6|87583.6|87635.9|87585.9|87633.6|87583.6|4
1636932340000|2021-11-14 23:25:40|87634.7|87584.7|87633.5|87583.5|87637.4|87587.4|87633.2|87583.2|13
1636932350000|2021-11-14 23:25:50|87633|87583|87633.3|87583.3|87634.1|87584.1|87631.7|87581.7|19
1636932360000|2021-11-14 23:26:00|87633.1|87583.1|87636.5|87586.5|87646|87586.5|87631.7|87569.5|13
1636932370000|2021-11-14 23:26:10|87633.9|87583.9|87633.7|87583.7|87634.2|87584.2|87632.9|87582.9|17
1636932380000|2021-11-14 23:26:20|87633.2|87583.2|87633.5|87583.5|87633.6|87583.6|87632.5|87582.5|13
1636932390000|2021-11-14 23:26:30|87633.6|87583.6|87632.9|87582.9|87635.6|87585.6|87632.9|87582.9|20
1636932400000|2021-11-14 23:26:40|87634.6|87584.6|87633.3|87583.3|87634.6|87584.6|87632.7|87582.7|10
1636932410000|2021-11-14 23:26:50|87633.5|87583.5|87633.6|87583.6|87644.7|87586|87632.7|87573|23
1636932420000|2021-11-14 23:27:00|87633.4|87583.4|87679.6|87609.6|87698.1|87619.8|87633.1|87574.2|32
1636932430000|2021-11-14 23:27:10|87680.7|87607.1|87704.8|87610.5|87711|87611.3|87680.7|87600.3|22
1636932440000|2021-11-14 23:27:20|87702.4|87613|87716.8|87636.7|87729.8|87641.6|87691.6|87611.7|49
1636932450000|2021-11-14 23:27:30|87717.6|87638|87719.9|87642.3|87721|87653.5|87699.8|87630.9|34
1636932460000|2021-11-14 23:27:40|87721.3|87640.9|87706.3|87656.3|87722.8|87656.3|87706.3|87640.5|15
1636932470000|2021-11-14 23:27:50|87706.7|87656.7|87720.9|87643.2|87725.4|87660.1|87706.7|87640.4|22
1636932480000|2021-11-14 23:28:00|87722.9|87641.2|87715.1|87635.8|87722.9|87654.6|87704.6|87634.2|24
1636932490000|2021-11-14 23:28:10|87715.4|87636.6|87669.2|87588.4|87715.4|87642.5|87669.2|87581.2|50
1636932500000|2021-11-14 23:28:20|87671.7|87585.1|87648.6|87578.2|87672.2|87592.8|87639.1|87569|27
1636932510000|2021-11-14 23:28:30|87646.3|87576.3|87640|87559.6|87654.6|87588.8|87633.6|87540.6|62
1636932520000|2021-11-14 23:28:40|87640.3|87554.3|87625|87575|87642.5|87576.4|87624.6|87554.1|52
1636932530000|2021-11-14 23:28:50|87624.9|87574.9|87636.9|87565.2|87643.1|87575.5|87624.7|87559.5|23
1636932540000|2021-11-14 23:29:00|87626|87576|87626|87576|87640|87576.1|87623.1|87562.1|24
1636932550000|2021-11-14 23:29:10|87625.7|87575.7|87625.5|87575.5|87625.7|87575.7|87625.1|87575.1|9
1636932560000|2021-11-14 23:29:20|87625.4|87575.4|87626.3|87576.3|87626.5|87576.5|87624.7|87574.7|17
1636932570000|2021-11-14 23:29:30|87626.2|87576.2|87626.2|87576.2|87639.2|87577.8|87625.9|87565.1|27
1636932580000|2021-11-14 23:29:40|87626.1|87576.1|87627.6|87577.6|87627.6|87577.6|87626.1|87576.1|26
1636932590000|2021-11-14 23:29:50|87627.5|87577.5|87628.2|87578.2|87628.6|87578.6|87627.4|87577.4|13
1636932600000|2021-11-14 23:30:00|87628.1|87578.1|87628.5|87578.5|87628.8|87578.8|87625.6|87575.6|27
1636932610000|2021-11-14 23:30:10|87628.4|87578.4|87626.7|87576.7|87628.8|87578.8|87625.4|87575.4|16
1636932620000|2021-11-14 23:30:20|87627.5|87577.5|87628.1|87578.1|87628.3|87578.3|87625.3|87575.3|22
1636932630000|2021-11-14 23:30:30|87628.2|87578.2|87628.3|87578.3|87628.3|87578.3|87628.2|87578.2|2
1636932640000|2021-11-14 23:30:40|87628.5|87578.5|87628.6|87578.6|87628.8|87578.8|87628.3|87578.3|8
1636932650000|2021-11-14 23:30:50|87628.5|87578.5|87627.6|87577.6|87628.5|87578.5|87627.2|87577.2|21
1636932660000|2021-11-14 23:31:00|87627.8|87577.8|87628.4|87578.4|87629.8|87579.8|87625.8|87575.8|20
1636932670000|2021-11-14 23:31:10|87629.2|87579.2|87629.8|87579.8|87630.4|87580.4|87628.1|87578.1|26
1636932680000|2021-11-14 23:31:20|87629.2|87579.2|87641.2|87570|87644.1|87580|87626.5|87567.4|12
1636932690000|2021-11-14 23:31:30|87642.8|87568.4|87630.1|87580.1|87642.8|87580.1|87629.3|87567.9|8
1636932700000|2021-11-14 23:31:40|87641|87569.4|87630.1|87580.1|87641|87580.1|87629.1|87569.4|8
1636932710000|2021-11-14 23:31:50|87629.9|87579.9|87631.7|87581.7|87632.7|87582.7|87629.9|87579.9|12
1636932720000|2021-11-14 23:32:00|87631.8|87581.8|87632.7|87582.7|87632.8|87582.8|87629.9|87579.9|18
1636932730000|2021-11-14 23:32:10|87631.7|87581.7|87631.4|87581.4|87632|87582|87629|87579|12
1636932740000|2021-11-14 23:32:20|87631.3|87581.3|87631.3|87581.3|87631.6|87581.6|87631.3|87581.3|4
1636932750000|2021-11-14 23:32:30|87632.4|87582.4|87631.6|87581.6|87632.4|87582.4|87631.5|87581.5|4
1636932760000|2021-11-14 23:32:40|87630.4|87580.4|87632|87582|87632|87582|87630.4|87580.4|8
1636932770000|2021-11-14 23:32:50|87632.1|87582.1|87631.9|87581.9|87632.3|87582.3|87631.9|87581.9|7
1636932780000|2021-11-14 23:33:00|87631.7|87581.7|87630.3|87580.3|87632.1|87582.1|87630.3|87580.3|16
1636932790000|2021-11-14 23:33:10|87629.3|87579.3|87630.5|87580.5|87630.8|87580.8|87629.3|87579.3|12
1636932800000|2021-11-14 23:33:20|87644.1|87567.7|87630.2|87580.2|87644.1|87581.1|87630.2|87567.7|4
1636932810000|2021-11-14 23:33:30|87629.9|87579.9|87630|87580|87630.4|87580.4|87629.7|87579.7|10
1636932820000|2021-11-14 23:33:40|87630.2|87580.2|87630.5|87580.5|87631.1|87581.1|87630.1|87580.1|6
1636932830000|2021-11-14 23:33:50|87629.4|87579.4|87629.8|87579.8|87630.5|87580.5|87629.4|87579.4|11
1636932840000|2021-11-14 23:34:00|87629.9|87579.9|87626.5|87576.5|87630.2|87580.2|87625.2|87575.2|32
1636932850000|2021-11-14 23:34:10|87625.6|87575.6|87625.8|87575.8|87626.4|87576.4|87625.5|87575.5|16
1636932860000|2021-11-14 23:34:20|87626.1|87576.1|87626.7|87576.7|87626.7|87576.7|87625.5|87575.5|14
1636932870000|2021-11-14 23:34:30|87626.6|87576.6|87626.9|87576.9|87627.4|87577.4|87626.6|87576.6|7
1636932880000|2021-11-14 23:34:40|87627.3|87577.3|87627.6|87577.6|87627.6|87577.6|87626.4|87576.4|15
1636932890000|2021-11-14 23:34:50|87627.8|87577.8|87627.1|87577.1|87628.6|87578.6|87625.6|87575.6|13
1636932900000|2021-11-14 23:35:00|87627.4|87577.4|87628|87578|87628|87578|87626.7|87576.7|18
1636932910000|2021-11-14 23:35:10|87627.4|87577.4|87627.6|87577.6|87627.6|87577.6|87626.8|87576.8|7
1636932920000|2021-11-14 23:35:20|87626.9|87576.9|87627.4|87577.4|87627.7|87577.7|87626.9|87576.9|12
1636932930000|2021-11-14 23:35:30|87627.3|87577.3|87621.4|87571.4|87627.3|87577.3|87618.8|87568.8|28
1636932940000|2021-11-14 23:35:40|87620.4|87570.4|87621.6|87571.6|87621.7|87571.7|87620.4|87570.4|13
1636932950000|2021-11-14 23:35:50|87621.7|87571.7|87621.7|87571.7|87622.2|87572.2|87621.5|87571.5|15
1636932960000|2021-11-14 23:36:00|87622.1|87572.1|87621.8|87571.8|87622.1|87572.1|87621.1|87571.1|14
1636932970000|2021-11-14 23:36:10|87622.2|87572.2|87621.5|87571.5|87622.2|87572.2|87621.2|87571.2|14
1636932980000|2021-11-14 23:36:20|87621.7|87571.7|87621.2|87571.2|87621.7|87571.7|87621.2|87571.2|7
1636932990000|2021-11-14 23:36:30|87621.7|87571.7|87623|87573|87623.1|87573.1|87621.4|87571.4|19
1636933000000|2021-11-14 23:36:40|87623.1|87573.1|87623.5|87573.5|87623.6|87573.6|87623|87573|15
1636933010000|2021-11-14 23:36:50|87623.3|87573.3|87622.7|87572.7|87623.3|87573.3|87622.7|87572.7|10
1636933020000|2021-11-14 23:37:00|87622.5|87572.5|87622.1|87572.1|87622.6|87572.6|87621.6|87571.6|14
1636933030000|2021-11-14 23:37:10|87622.2|87572.2|87621.7|87571.7|87622.2|87572.2|87621.6|87571.6|12
1636933040000|2021-11-14 23:37:20|87621.6|87571.6|87623|87573|87623.6|87573.6|87621.6|87571.6|16
1636933050000|2021-11-14 23:37:30|87621.9|87571.9|87624.9|87574.9|87625.6|87575.6|87621.9|87571.9|17
1636933060000|2021-11-14 23:37:40|87625.2|87575.2|87625.5|87575.5|87625.6|87575.6|87625.1|87575.1|6
1636933070000|2021-11-14 23:37:50|87624.9|87574.9|87625.1|87575.1|87625.2|87575.2|87624.9|87574.9|7
1636933080000|2021-11-14 23:38:00|87625.2|87575.2|87623.3|87573.3|87625.2|87575.2|87623.3|87573.3|6
1636933090000|2021-11-14 23:38:10|87623.2|87573.2|87623.3|87573.3|87623.8|87573.8|87623.1|87573.1|12
1636933100000|2021-11-14 23:38:20|87623.4|87573.4|87622.7|87572.7|87623.4|87573.4|87622.5|87572.5|8
1636933110000|2021-11-14 23:38:30|87623.1|87573.1|87623|87573|87624|87574|87623|87573|9
1636933120000|2021-11-14 23:38:40|87622.6|87572.6|87625.7|87575.7|87625.7|87575.7|87622.6|87572.6|13
1636933130000|2021-11-14 23:38:50|87625.9|87575.9|87624|87574|87625.9|87575.9|87624|87574|8
1636933140000|2021-11-14 23:39:00|87623.3|87573.3|87623.5|87573.5|87623.7|87573.7|87623.3|87573.3|9
1636933150000|2021-11-14 23:39:10|87622.6|87572.6|87622.4|87572.4|87623|87573|87622.4|87572.4|6
1636933160000|2021-11-14 23:39:20|87622.7|87572.7|87623.5|87573.5|87623.5|87573.5|87622.7|87572.7|8
1636933170000|2021-11-14 23:39:30|87623.8|87573.8|87623|87573|87623.8|87573.8|87623|87573|13
1636933180000|2021-11-14 23:39:40|87623.5|87573.5|87622.9|87572.9|87623.6|87573.6|87622.4|87572.4|11
1636933190000|2021-11-14 23:39:50|87623|87573|87622.7|87572.7|87623|87573|87622.5|87572.5|8
1636933200000|2021-11-14 23:40:00|87622.9|87572.9|87623.5|87573.5|87623.7|87573.7|87622.6|87572.6|22
1636933210000|2021-11-14 23:40:10|87623.7|87573.7|87622.7|87572.7|87623.8|87573.8|87622.6|87572.6|12
1636933220000|2021-11-14 23:40:20|87622.9|87572.9|87623|87573|87623|87573|87622.9|87572.9|4
1636933230000|2021-11-14 23:40:30|87623.1|87573.1|87623.4|87573.4|87624.1|87574.1|87622.5|87572.5|12
1636933240000|2021-11-14 23:40:40|87623.7|87573.7|87623.5|87573.5|87624|87574|87623.1|87573.1|12
1636933250000|2021-11-14 23:40:50|87623.4|87573.4|87623.4|87573.4|87623.8|87573.8|87623.2|87573.2|12
1636933260000|2021-11-14 23:41:00|87623.5|87573.5|87624|87574|87624.8|87574.8|87623.5|87573.5|17
1636933270000|2021-11-14 23:41:10|87624.2|87574.2|87623.3|87573.3|87624.2|87574.2|87623.3|87573.3|7
1636933280000|2021-11-14 23:41:20|87624|87574|87624.1|87574.1|87624.1|87574.1|87623.6|87573.6|9
1636933290000|2021-11-14 23:41:30|87623.6|87573.6|87624.1|87574.1|87624.6|87574.6|87623.6|87573.6|14
1636933300000|2021-11-14 23:41:40|87624.3|87574.3|87623.2|87573.2|87624.3|87574.3|87623.1|87573.1|11
1636933310000|2021-11-14 23:41:50|87623.1|87573.1|87623.7|87573.7|87623.8|87573.8|87622.6|87572.6|10
1636933320000|2021-11-14 23:42:00|87623.8|87573.8|87623.6|87573.6|87624.3|87574.3|87623|87573|16
1636933330000|2021-11-14 23:42:10|87623.7|87573.7|87624.2|87574.2|87624.3|87574.3|87623.5|87573.5|10
1636933340000|2021-11-14 23:42:20|87623.8|87573.8|87623.1|87573.1|87624.3|87574.3|87622.9|87572.9|14
1636933350000|2021-11-14 23:42:30|87623.4|87573.4|87623.3|87573.3|87623.4|87573.4|87623.1|87573.1|5
1636933360000|2021-11-14 23:42:40|87623.7|87573.7|87623.3|87573.3|87623.7|87573.7|87623.2|87573.2|6
1636933370000|2021-11-14 23:42:50|87623.6|87573.6|87623.5|87573.5|87624.8|87574.8|87623.5|87573.5|16
1636933380000|2021-11-14 23:43:00|87623.9|87573.9|87622|87572|87623.9|87573.9|87622|87572|17
1636933390000|2021-11-14 23:43:10|87621.7|87571.7|87622.1|87572.1|87622.2|87572.2|87621.7|87571.7|6
1636933400000|2021-11-14 23:43:20|87621.8|87571.8|87622|87572|87622|87572|87621.8|87571.8|2
1636933410000|2021-11-14 23:43:30|87622.2|87572.2|87621.9|87571.9|87622.2|87572.2|87621.5|87571.5|8
1636933420000|2021-11-14 23:43:40|87621|87571|87621.4|87571.4|87621.5|87571.5|87621|87571|6
1636933430000|2021-11-14 23:43:50|87621.6|87571.6|87621.2|87571.2|87621.6|87571.6|87621.1|87571.1|5
1636933440000|2021-11-14 23:44:00|87621.3|87571.3|87620.7|87570.7|87622.2|87572.2|87619.6|87569.6|8
1636933450000|2021-11-14 23:44:10|87620.9|87570.9|87620.4|87570.4|87623.9|87573.9|87615.3|87565.3|23
1636933460000|2021-11-14 23:44:20|87621.2|87571.2|87623.5|87573.5|87623.6|87573.6|87620.3|87570.3|16
1636933470000|2021-11-14 23:44:30|87626.9|87576.9|87624.9|87574.9|87626.9|87576.9|87624.9|87574.9|5
1636933480000|2021-11-14 23:44:40|87623.9|87573.9|87624.5|87574.5|87625.2|87575.2|87623.2|87573.2|10
1636933490000|2021-11-14 23:44:50|87623.4|87573.4|87624|87574|87624|87574|87622.7|87572.7|6
1636933500000|2021-11-14 23:45:00|87623.5|87573.5|87622.5|87572.5|87623.6|87573.6|87622.5|87572.5|6
1636933510000|2021-11-14 23:45:10|87622.4|87572.4|87625.7|87575.7|87626|87576|87622.3|87572.3|7
1636933520000|2021-11-14 23:45:20|87625.3|87575.3|87624.1|87574.1|87626.3|87576.3|87624.1|87574.1|6
1636933530000|2021-11-14 23:45:30|87623.6|87573.6|87625.7|87575.7|87626|87576|87623.6|87573.6|10
1636933540000|2021-11-14 23:45:40|87624.9|87574.9|87622.8|87572.8|87624.9|87574.9|87622.8|87572.8|9
1636933550000|2021-11-14 23:45:50|87622.9|87572.9|87626.1|87576.1|87626.2|87576.2|87622.4|87572.4|25
1636933560000|2021-11-14 23:46:00|87626.2|87576.2|87629.5|87579.5|87629.5|87579.5|87625.6|87575.6|15
1636933570000|2021-11-14 23:46:10|87629.1|87579.1|87628.4|87578.4|87629.1|87579.1|87626.2|87576.2|10
1636933580000|2021-11-14 23:46:20|87628|87578|87628.6|87578.6|87628.6|87578.6|87626.9|87576.9|6
1636933590000|2021-11-14 23:46:30|87627.6|87577.6|87625.7|87575.7|87627.6|87577.6|87625.4|87575.4|12
1636933600000|2021-11-14 23:46:40|87625.8|87575.8|87626.1|87576.1|87626.1|87576.1|87624.7|87574.7|9
1636933610000|2021-11-14 23:46:50|87625.8|87575.8|87626|87576|87626|87576|87625|87575|13
1636933620000|2021-11-14 23:47:00|87626.1|87576.1|87630.5|87580.5|87630.5|87580.5|87626|87576|13
1636933630000|2021-11-14 23:47:10|87629|87579|87629.1|87579.1|87629.1|87579.1|87626.9|87576.9|8
1636933640000|2021-11-14 23:47:20|87628.4|87578.4|87630|87580|87630|87580|87627.5|87577.5|6
1636933650000|2021-11-14 23:47:30|87629.8|87579.8|87627.2|87577.2|87629.8|87579.8|87626.6|87576.6|9
1636933660000|2021-11-14 23:47:40|87627.1|87577.1|87630.3|87580.3|87630.3|87580.3|87626.8|87576.8|14
1636933670000|2021-11-14 23:47:50|87630.5|87580.5|87632.5|87582.5|87632.5|87582.5|87629.2|87579.2|16
1636933680000|2021-11-14 23:48:00|87632.4|87582.4|87632|87582|87632.4|87582.4|87630.2|87580.2|8
1636933690000|2021-11-14 23:48:10|87631.9|87581.9|87631.3|87581.3|87631.9|87581.9|87629.9|87579.9|11
1636933700000|2021-11-14 23:48:20|87630.7|87580.7|87629.7|87579.7|87630.9|87580.9|87629.7|87579.7|3
1636933710000|2021-11-14 23:48:30|87629.6|87579.6|87631.3|87581.3|87631.7|87581.7|87629.5|87579.5|14
1636933720000|2021-11-14 23:48:40|87631.2|87581.2|87631.7|87581.7|87631.9|87581.9|87630.8|87580.8|12
1636933730000|2021-11-14 23:48:50|87631.9|87581.9|87632.8|87582.8|87632.8|87582.8|87630.7|87580.7|13
1636933740000|2021-11-14 23:49:00|87632.5|87582.5|87633.9|87583.9|87633.9|87583.9|87631.9|87581.9|12
1636933750000|2021-11-14 23:49:10|87633.7|87583.7|87633.2|87583.2|87633.7|87583.7|87631.7|87581.7|12
1636933760000|2021-11-14 23:49:20|87632.9|87582.9|87630.7|87580.7|87632.9|87582.9|87630.4|87580.4|7
1636933770000|2021-11-14 23:49:30|87630.5|87580.5|87630.8|87580.8|87631.2|87581.2|87630.1|87580.1|14
1636933780000|2021-11-14 23:49:40|87630.9|87580.9|87633.8|87583.8|87633.8|87583.8|87630|87580|18
1636933790000|2021-11-14 23:49:50|87634.2|87584.2|87633.3|87583.3|87634.6|87584.6|87629.8|87579.8|23
1636933800000|2021-11-14 23:50:00|87632.4|87582.4|87632.7|87582.7|87632.7|87582.7|87631.3|87581.3|31
1636933810000|2021-11-14 23:50:10|87632.6|87582.6|87631|87581|87632.6|87582.6|87631|87581|6
1636933820000|2021-11-14 23:50:20|87630.9|87580.9|87630.8|87580.8|87631.3|87581.3|87629.8|87579.8|16
1636933830000|2021-11-14 23:50:30|87630.9|87580.9|87630.7|87580.7|87630.9|87580.9|87630.5|87580.5|10
1636933840000|2021-11-14 23:50:40|87630.6|87580.6|87634.5|87584.5|87634.5|87584.5|87630.6|87580.6|8
1636933850000|2021-11-14 23:50:50|87633.6|87583.6|87633.3|87583.3|87633.9|87583.9|87631.5|87581.5|9
1636933860000|2021-11-14 23:51:00|87633.4|87583.4|87633.4|87583.4|87634.1|87584.1|87632.6|87582.6|22
1636933870000|2021-11-14 23:51:10|87633.3|87583.3|87631.8|87581.8|87633.4|87583.4|87631.5|87581.5|19
1636933880000|2021-11-14 23:51:20|87632.8|87582.8|87631|87581|87633.5|87583.5|87631|87581|13
1636933890000|2021-11-14 23:51:30|87631.5|87581.5|87635.1|87585.1|87635.1|87585.1|87629.7|87579.7|28
1636933900000|2021-11-14 23:51:40|87633|87583|87634.6|87584.6|87634.6|87584.6|87630.1|87580.1|22
1636933910000|2021-11-14 23:51:50|87633.4|87583.4|87631.2|87581.2|87633.4|87583.4|87629.7|87579.7|19
1636933920000|2021-11-14 23:52:00|87631|87581|87631.4|87581.4|87631.6|87581.6|87630.9|87580.9|16
1636933930000|2021-11-14 23:52:10|87631.5|87581.5|87631.8|87581.8|87632|87582|87631.5|87581.5|6
1636933940000|2021-11-14 23:52:20|87632.6|87582.6|87631.8|87581.8|87632.6|87582.6|87631.6|87581.6|6
1636933950000|2021-11-14 23:52:30|87631.6|87581.6|87630.4|87580.4|87632.2|87582.2|87630.4|87580.4|15
1636933960000|2021-11-14 23:52:40|87630.8|87580.8|87631.2|87581.2|87631.5|87581.5|87630.8|87580.8|7
1636933970000|2021-11-14 23:52:50|87631.5|87581.5|87630.5|87580.5|87631.6|87581.6|87630.4|87580.4|7
1636933980000|2021-11-14 23:53:00|87630.6|87580.6|87630.1|87580.1|87631.5|87581.5|87629.8|87579.8|22
1636933990000|2021-11-14 23:53:10|87631.4|87581.4|87630.6|87580.6|87631.4|87581.4|87630.2|87580.2|8
1636934000000|2021-11-14 23:53:20|87630.5|87580.5|87630.5|87580.5|87630.9|87580.9|87630.5|87580.5|7
1636934010000|2021-11-14 23:53:30|87630.4|87580.4|87632.2|87582.2|87633|87583|87630.2|87580.2|17
1636934020000|2021-11-14 23:53:40|87632.7|87582.7|87629.1|87579.1|87640.5|87584.8|87625.1|87569.3|19
1636934030000|2021-11-14 23:53:50|87627.9|87577.9|87630|87580|87630.2|87580.2|87627.9|87577.9|15
1636934040000|2021-11-14 23:54:00|87629.8|87579.8|87632|87582|87633.2|87583.2|87629.4|87579.4|17
1636934050000|2021-11-14 23:54:10|87632.2|87582.2|87631.7|87581.7|87632.3|87582.3|87631.3|87581.3|20
1636934060000|2021-11-14 23:54:20|87631.4|87581.4|87631.5|87581.5|87631.7|87581.7|87631.4|87581.4|9
1636934070000|2021-11-14 23:54:30|87633|87583|87631.6|87581.6|87633.5|87583.5|87630.2|87580.2|14
1636934080000|2021-11-14 23:54:40|87630.8|87580.8|87631.7|87581.7|87632.8|87582.8|87630.7|87580.7|12
1636934090000|2021-11-14 23:54:50|87631.6|87581.6|87632.6|87582.6|87636.2|87586.2|87631.3|87581.3|28
1636934100000|2021-11-14 23:55:00|87632.8|87582.8|87628.8|87578.8|87634|87584|87628.8|87578.8|28
1636934110000|2021-11-14 23:55:10|87628|87578|87626.6|87576.6|87628|87578|87626.1|87576.1|13
1636934120000|2021-11-14 23:55:20|87626.2|87576.2|87631.4|87581.4|87633.4|87583.4|87623.2|87573.2|11
1636934130000|2021-11-14 23:55:30|87630.4|87580.4|87630|87580|87631.4|87581.4|87628|87578|14
1636934140000|2021-11-14 23:55:40|87630.1|87580.1|87630.7|87580.7|87634.1|87584.1|87629.4|87579.4|14
1636934150000|2021-11-14 23:55:50|87630.9|87580.9|87627.4|87577.4|87630.9|87580.9|87627.1|87577.1|16
1636934160000|2021-11-14 23:56:00|87627.3|87577.3|87628.8|87578.8|87628.9|87578.9|87627.3|87577.3|4
1636934170000|2021-11-14 23:56:10|87628.7|87578.7|87625.1|87575.1|87628.7|87578.7|87624.1|87574.1|19
1636934180000|2021-11-14 23:56:20|87625.4|87575.4|87625.2|87575.2|87625.4|87575.4|87625.1|87575.1|6
1636934190000|2021-11-14 23:56:30|87628.2|87578.2|87629.3|87579.3|87629.9|87579.9|87623.5|87573.5|11
1636934200000|2021-11-14 23:56:40|87626.7|87576.7|87626.7|87576.7|87626.7|87576.7|87625|87575|28
1636934210000|2021-11-14 23:56:50|87626.5|87576.5|87626.3|87576.3|87626.7|87576.7|87625.1|87575.1|21
1636934220000|2021-11-14 23:57:00|87626.4|87576.4|87624.6|87574.6|87630.6|87580.6|87624.5|87574.5|24
1636934230000|2021-11-14 23:57:10|87624.7|87574.7|87624.6|87574.6|87625.1|87575.1|87624.5|87574.5|12
1636934240000|2021-11-14 23:57:20|87624.5|87574.5|87624.5|87574.5|87626.2|87576.2|87624.5|87574.5|17
1636934250000|2021-11-14 23:57:30|87624.4|87574.4|87624.2|87574.2|87625|87575|87624|87574|21
1636934260000|2021-11-14 23:57:40|87633|87583|87628.2|87578.2|87633|87583|87626.7|87576.7|8
1636934270000|2021-11-14 23:57:50|87628.6|87578.6|87626.2|87576.2|87629.4|87579.4|87626.2|87576.2|23
1636934280000|2021-11-14 23:58:00|87626|87576|87623.9|87573.9|87626|87576|87622.6|87572.6|16
1636934290000|2021-11-14 23:58:10|87626.3|87576.3|87624.5|87574.5|87626.7|87576.7|87624|87574|24
1636934300000|2021-11-14 23:58:20|87624.3|87574.3|87627.3|87577.3|87629.3|87579.3|87623.3|87573.3|20
1636934310000|2021-11-14 23:58:30|87627.4|87577.4|87630.1|87580.1|87631.8|87581.8|87625.5|87575.5|39
1636934320000|2021-11-14 23:58:40|87629.4|87579.4|87630.2|87580.2|87633.6|87583.6|87626.9|87576.9|34
1636934330000|2021-11-14 23:58:50|87630.4|87580.4|87621.4|87571.4|87630.5|87580.5|87621.2|87571.2|34
1636934340000|2021-11-14 23:59:00|87621.2|87571.2|87621.9|87571.9|87622.8|87572.8|87620.8|87570.8|27
1636934350000|2021-11-14 23:59:10|87621.8|87571.8|87622.3|87572.3|87622.4|87572.4|87621.5|87571.5|18
1636934360000|2021-11-14 23:59:20|87621.8|87571.8|87625.1|87575.1|87631.1|87581.1|87621.8|87571.8|23
1636934370000|2021-11-14 23:59:30|87624.9|87574.9|87630.6|87580.6|87631|87581|87624.7|87574.7|31
1636934380000|2021-11-14 23:59:40|87631|87581|87631|87581|87633.2|87583.2|87629|87579|26
1636934390000|2021-11-14 23:59:50|87630.8|87580.8|87628.9|87578.9|87632.7|87582.7|87626.7|87576.7|37
1636934400000|2021-11-15 00:00:00|87629|87579|87620.4|87570.4|87631.1|87581.1|87617.2|87567.2|52
1636934410000|2021-11-15 00:00:10|87620.1|87570.1|87615|87565|87620.8|87570.8|87614.7|87564.7|46
1636934420000|2021-11-15 00:00:20|87615.5|87565.5|87616.1|87566.1|87616.4|87566.4|87613.6|87563.6|31
1636934430000|2021-11-15 00:00:30|87616|87566|87624.9|87574.9|87627|87577|87616|87566|55
1636934440000|2021-11-15 00:00:40|87626.2|87576.2|87626.9|87576.9|87626.9|87576.9|87624.2|87574.2|39
1636934450000|2021-11-15 00:00:50|87627.2|87577.2|87625.7|87575.7|87630.4|87580.4|87624.5|87574.5|49
1636934460000|2021-11-15 00:01:00|87625.4|87575.4|87627.1|87577.1|87629.7|87579.7|87625.4|87575.4|24
1636934470000|2021-11-15 00:01:10|87627|87577|87637.2|87587.2|87637.2|87587.2|87626.1|87576.1|37
1636934480000|2021-11-15 00:01:20|87637.3|87587.3|87635.8|87585.8|87637.3|87587.3|87633.1|87583.1|23
1636934490000|2021-11-15 00:01:30|87635.5|87585.5|87635.6|87585.6|87637.7|87587.7|87635|87585|14
1636934500000|2021-11-15 00:01:40|87637|87587|87640.6|87590.6|87641.3|87591.3|87635.6|87585.6|29
1636934510000|2021-11-15 00:01:50|87640.3|87590.3|87640.4|87590.4|87642.8|87592.8|87640.3|87590.3|14
1636934520000|2021-11-15 00:02:00|87640.1|87590.1|87640.2|87590.2|87641.6|87591.6|87639.9|87589.9|31
1636934530000|2021-11-15 00:02:10|87640.3|87590.3|87638.9|87588.9|87640.9|87590.9|87638.9|87588.9|18
1636934540000|2021-11-15 00:02:20|87639.1|87589.1|87639.6|87589.6|87641.6|87591.6|87638.2|87588.2|30
1636934550000|2021-11-15 00:02:30|87639.3|87589.3|87635.5|87585.5|87642.6|87592.6|87634.4|87584.4|41
1636934560000|2021-11-15 00:02:40|87636.2|87586.2|87628|87578|87637.4|87587.4|87628|87578|11
1636934570000|2021-11-15 00:02:50|87628.6|87578.6|87624.1|87574.1|87632.8|87582.8|87623.7|87573.7|38
1636934580000|2021-11-15 00:03:00|87624|87574|87621.7|87571.7|87625.3|87575.3|87621.5|87571.5|66
1636934590000|2021-11-15 00:03:10|87621.4|87571.4|87628.2|87578.2|87629.3|87579.3|87619.6|87569.6|77
1636934600000|2021-11-15 00:03:20|87628.1|87578.1|87630.1|87580.1|87630.2|87580.2|87626.5|87576.5|78
1636934610000|2021-11-15 00:03:30|87629.1|87579.1|87628.1|87578.1|87630.5|87580.5|87627.2|87577.2|77
1636934620000|2021-11-15 00:03:40|87628.4|87578.4|87627.5|87577.5|87630|87580|87627.4|87577.4|70
1636934630000|2021-11-15 00:03:50|87628.1|87578.1|87624.2|87574.2|87630.4|87580.4|87623.4|87573.4|77
1636934640000|2021-11-15 00:04:00|87623.8|87573.8|87624|87574|87626.1|87576.1|87622.2|87572.2|77
1636934650000|2021-11-15 00:04:10|87624.7|87574.7|87623.7|87573.7|87625.9|87575.9|87622.9|87572.9|72
1636934660000|2021-11-15 00:04:20|87623.3|87573.3|87622.9|87572.9|87626.1|87576.1|87622.7|87572.7|68
1636934670000|2021-11-15 00:04:30|87623.6|87573.6|87626.5|87576.5|87626.9|87576.9|87622.9|87572.9|75
1636934680000|2021-11-15 00:04:40|87626.9|87576.9|87625.7|87575.7|87627|87577|87625.1|87575.1|71
1636934690000|2021-11-15 00:04:50|87626.1|87576.1|87629.5|87579.5|87629.6|87579.6|87625.1|87575.1|64
1636934700000|2021-11-15 00:05:00|87628.7|87578.7|87624.7|87574.7|87632.9|87582.9|87623.3|87573.3|60
1636934710000|2021-11-15 00:05:10|87623.3|87573.3|87625.4|87575.4|87625.8|87575.8|87622.5|87572.5|78
1636934720000|2021-11-15 00:05:20|87625|87575|87625.5|87575.5|87626.3|87576.3|87624.6|87574.6|74
1636934730000|2021-11-15 00:05:30|87626|87576|87628|87578|87629.4|87579.4|87625.1|87575.1|74
1636934740000|2021-11-15 00:05:40|87627.4|87577.4|87628.6|87578.6|87629.7|87579.7|87626.5|87576.5|75
1636934750000|2021-11-15 00:05:50|87628|87578|87627.4|87577.4|87628.9|87578.9|87626.1|87576.1|73
1636934760000|2021-11-15 00:06:00|87628.6|87578.6|87627.9|87577.9|87631.6|87581.6|87627.5|87577.5|78
1636934770000|2021-11-15 00:06:10|87628.1|87578.1|87629.4|87579.4|87629.6|87579.6|87626.8|87576.8|72
1636934780000|2021-11-15 00:06:20|87628.4|87578.4|87627.9|87577.9|87629.4|87579.4|87627.2|87577.2|78
1636934790000|2021-11-15 00:06:30|87627.5|87577.5|87627.3|87577.3|87632|87582|87624.9|87574.9|72
1636934800000|2021-11-15 00:06:40|87626.7|87576.7|87627.3|87577.3|87629|87579|87626|87576|71
1636934810000|2021-11-15 00:06:50|87627.8|87577.8|87633.4|87583.4|87633.4|87583.4|87627.4|87577.4|46
1636934820000|2021-11-15 00:07:00|87630.8|87580.8|87623.8|87573.8|87630.8|87580.8|87623.1|87573.1|65
1636934830000|2021-11-15 00:07:10|87624.1|87574.1|87623.7|87573.7|87624.8|87574.8|87623|87573|72
1636934840000|2021-11-15 00:07:20|87623|87573|87614.2|87564.2|87624.7|87574.7|87614|87564|80
1636934850000|2021-11-15 00:07:30|87615.7|87565.7|87618.3|87568.3|87618.5|87568.5|87612.9|87562.9|73
1636934860000|2021-11-15 00:07:40|87618.2|87568.2|87618|87568|87618.2|87568.2|87617.2|87567.2|23
1636934870000|2021-11-15 00:07:50|87617.3|87567.3|87618|87568|87618|87568|87615.3|87565.3|52
1636934880000|2021-11-15 00:08:00|87617.8|87567.8|87617.8|87567.8|87618.1|87568.1|87616.7|87566.7|36
1636934890000|2021-11-15 00:08:10|87617.9|87567.9|87616.3|87566.3|87618.9|87568.9|87615.8|87565.8|30
1636934900000|2021-11-15 00:08:20|87616.2|87566.2|87614.3|87564.3|87616.3|87566.3|87614.3|87564.3|24
1636934910000|2021-11-15 00:08:30|87614.2|87564.2|87620.3|87570.3|87622.9|87572.9|87611.8|87561.8|28
1636934920000|2021-11-15 00:08:40|87620.8|87570.8|87616.7|87566.7|87621.4|87571.4|87616.6|87566.6|28
1636934930000|2021-11-15 00:08:50|87616.6|87566.6|87615|87565|87617.8|87567.8|87615|87565|43
1636934940000|2021-11-15 00:09:00|87615.1|87565.1|87612.9|87562.9|87617.2|87567.2|87612.9|87562.9|25
1636934950000|2021-11-15 00:09:10|87615.5|87565.5|87611.2|87561.2|87615.5|87565.5|87611.2|87561.2|48
1636934960000|2021-11-15 00:09:20|87611.3|87561.3|87614.3|87564.3|87614.3|87564.3|87611.3|87561.3|46
1636934970000|2021-11-15 00:09:30|87613.1|87563.1|87611.3|87561.3|87613.9|87563.9|87611.3|87561.3|32
1636934980000|2021-11-15 00:09:40|87611.5|87561.5|87612.3|87562.3|87614.3|87564.3|87611.2|87561.2|61
1636934990000|2021-11-15 00:09:50|87612.5|87562.5|87616|87566|87617.7|87567.7|87611.6|87561.6|23
1636935000000|2021-11-15 00:10:00|87614.5|87564.5|87616.6|87566.6|87616.6|87566.6|87613.4|87563.4|40
1636935010000|2021-11-15 00:10:10|87616.4|87566.4|87615.2|87565.2|87617.8|87567.8|87614.2|87564.2|28
1636935020000|2021-11-15 00:10:20|87615.8|87565.8|87614.3|87564.3|87615.9|87565.9|87614.3|87564.3|19
1636935030000|2021-11-15 00:10:30|87614|87564|87612.4|87562.4|87616.1|87566.1|87612.2|87562.2|59
1636935040000|2021-11-15 00:10:40|87612|87562|87613|87563|87613.7|87563.7|87612|87562|35
1636935050000|2021-11-15 00:10:50|87612.9|87562.9|87613.6|87563.6|87614.3|87564.3|87612.3|87562.3|23
1636935060000|2021-11-15 00:11:00|87614.6|87564.6|87613|87563|87617.5|87567.5|87611.9|87561.9|16
1636935070000|2021-11-15 00:11:10|87614.4|87564.4|87612|87562|87616|87566|87611.9|87561.9|18
1636935080000|2021-11-15 00:11:20|87612.1|87562.1|87614.7|87564.7|87615.5|87565.5|87612.1|87562.1|18
1636935090000|2021-11-15 00:11:30|87615.3|87565.3|87613.4|87563.4|87615.5|87565.5|87613.3|87563.3|22
1636935100000|2021-11-15 00:11:40|87613.7|87563.7|87614.8|87564.8|87615.8|87565.8|87613.5|87563.5|9
1636935110000|2021-11-15 00:11:50|87614.9|87564.9|87618.5|87568.5|87618.8|87568.8|87613.6|87563.6|23
1636935120000|2021-11-15 00:12:00|87617.2|87567.2|87617.9|87567.9|87619|87569|87617|87567|19
1636935130000|2021-11-15 00:12:10|87618|87568|87616|87566|87618.3|87568.3|87616|87566|49
1636935140000|2021-11-15 00:12:20|87615.9|87565.9|87616.8|87566.8|87619.2|87569.2|87615.9|87565.9|37
1636935150000|2021-11-15 00:12:30|87617|87567|87617.3|87567.3|87617.5|87567.5|87615.4|87565.4|40
1636935160000|2021-11-15 00:12:40|87616.2|87566.2|87613.3|87563.3|87616.9|87566.9|87612|87562|56
1636935170000|2021-11-15 00:12:50|87613.6|87563.6|87614|87564|87614.3|87564.3|87612.4|87562.4|55
1636935180000|2021-11-15 00:13:00|87613.9|87563.9|87616.6|87566.6|87617.4|87567.4|87613.4|87563.4|51
1636935190000|2021-11-15 00:13:10|87616.2|87566.2|87615.7|87565.7|87617.3|87567.3|87613.1|87563.1|51
1636935200000|2021-11-15 00:13:20|87615.2|87565.2|87615.2|87565.2|87615.5|87565.5|87614|87564|15
1636935210000|2021-11-15 00:13:30|87616.7|87566.7|87611.3|87561.3|87616.7|87566.7|87610.7|87560.7|60
1636935220000|2021-11-15 00:13:40|87611.1|87561.1|87612.5|87562.5|87612.8|87562.8|87610.7|87560.7|44
1636935230000|2021-11-15 00:13:50|87612.7|87562.7|87613.5|87563.5|87614.6|87564.6|87612.7|87562.7|48
1636935240000|2021-11-15 00:14:00|87613|87563|87610.3|87560.3|87613.1|87563.1|87610.3|87560.3|19
1636935250000|2021-11-15 00:14:10|87610.6|87560.6|87611.6|87561.6|87611.6|87561.6|87610.2|87560.2|26
1636935260000|2021-11-15 00:14:20|87611.5|87561.5|87612.6|87562.6|87615|87565|87610.6|87560.6|46
1636935270000|2021-11-15 00:14:30|87612.4|87562.4|87615|87565|87616.5|87566.5|87610.8|87560.8|37
1636935280000|2021-11-15 00:14:40|87615.2|87565.2|87612.3|87562.3|87615.2|87565.2|87611.9|87561.9|28
1636935290000|2021-11-15 00:14:50|87612.4|87562.4|87612|87562|87614.6|87564.6|87611.4|87561.4|32
1636935300000|2021-11-15 00:15:00|87612.1|87562.1|87608.3|87558.3|87612.8|87562.8|87606.6|87556.6|46
1636935310000|2021-11-15 00:15:10|87608.1|87558.1|87607.8|87557.8|87610|87560|87606.6|87556.6|55
1636935320000|2021-11-15 00:15:20|87608.5|87558.5|87608.8|87558.8|87610.6|87560.6|87607.8|87557.8|57
1636935330000|2021-11-15 00:15:30|87608.7|87558.7|87609.1|87559.1|87611.3|87561.3|87607.6|87557.6|61
1636935340000|2021-11-15 00:15:40|87609.4|87559.4|87608|87558|87609.9|87559.9|87607.7|87557.7|52
1636935350000|2021-11-15 00:15:50|87608.3|87558.3|87609.5|87559.5|87610.9|87560.9|87608.1|87558.1|36
1636935360000|2021-11-15 00:16:00|87609.4|87559.4|87607.1|87557.1|87609.4|87559.4|87606.1|87556.1|67
1636935370000|2021-11-15 00:16:10|87606.9|87556.9|87611.4|87561.4|87611.6|87561.6|87605.6|87555.6|57
1636935380000|2021-11-15 00:16:20|87611|87561|87610.8|87560.8|87612.4|87562.4|87610.7|87560.7|53
1636935390000|2021-11-15 00:16:30|87611.1|87561.1|87610.1|87560.1|87611.4|87561.4|87610.1|87560.1|19
1636935400000|2021-11-15 00:16:40|87610.2|87560.2|87610.5|87560.5|87610.6|87560.6|87609.4|87559.4|28
1636935410000|2021-11-15 00:16:50|87610.6|87560.6|87610.8|87560.8|87611.3|87561.3|87609.4|87559.4|20
1636935420000|2021-11-15 00:17:00|87610.6|87560.6|87610.4|87560.4|87610.8|87560.8|87609.6|87559.6|22
1636935430000|2021-11-15 00:17:10|87610.6|87560.6|87611.2|87561.2|87612.2|87562.2|87610.1|87560.1|19
1636935440000|2021-11-15 00:17:20|87610.9|87560.9|87616|87566|87616.4|87566.4|87609.4|87559.4|47
1636935450000|2021-11-15 00:17:30|87615.5|87565.5|87615.7|87565.7|87616.3|87566.3|87614.2|87564.2|31
1636935460000|2021-11-15 00:17:40|87622.9|87572.9|87612.5|87562.5|87622.9|87572.9|87611.3|87561.3|25
1636935470000|2021-11-15 00:17:50|87612.9|87562.9|87612.1|87562.1|87618.3|87568.3|87611.2|87561.2|43
1636935480000|2021-11-15 00:18:00|87612.2|87562.2|87611.5|87561.5|87615.2|87565.2|87611.2|87561.2|45
1636935490000|2021-11-15 00:18:10|87611.4|87561.4|87608.8|87558.8|87612.4|87562.4|87608.7|87558.7|15
1636935500000|2021-11-15 00:18:20|87608.9|87558.9|87609.4|87559.4|87609.8|87559.8|87608.9|87558.9|33
1636935510000|2021-11-15 00:18:30|87607.8|87557.8|87604.8|87554.8|87608.4|87558.4|87604.5|87554.5|45
1636935520000|2021-11-15 00:18:40|87604.6|87554.6|87603.7|87553.7|87609.9|87559.9|87603.7|87553.7|53
1636935530000|2021-11-15 00:18:50|87604|87554|87609.1|87559.1|87609.6|87559.6|87601.9|87551.9|66
1636935540000|2021-11-15 00:19:00|87607.3|87557.3|87602.3|87552.3|87607.3|87557.3|87602.3|87552.3|49
1636935550000|2021-11-15 00:19:10|87602.5|87552.5|87601.2|87551.2|87603.9|87553.9|87600.5|87550.5|71
1636935560000|2021-11-15 00:19:20|87601.3|87551.3|87602.9|87552.9|87603.6|87553.6|87600.3|87550.3|68
1636935570000|2021-11-15 00:19:30|87603.2|87553.2|87602.3|87552.3|87607.1|87557.1|87601.1|87551.1|68
1636935580000|2021-11-15 00:19:40|87602.5|87552.5|87603.6|87553.6|87605.4|87555.4|87602.3|87552.3|60
1636935590000|2021-11-15 00:19:50|87603.9|87553.9|87603.7|87553.7|87604.6|87554.6|87601.9|87551.9|53
1636935600000|2021-11-15 00:20:00|87604.2|87554.2|87601.8|87551.8|87604.2|87554.2|87601.6|87551.6|50
1636935610000|2021-11-15 00:20:10|87601.7|87551.7|87600.2|87550.2|87601.7|87551.7|87600.2|87550.2|11
1636935620000|2021-11-15 00:20:20|87599.7|87549.7|87606|87556|87607.7|87557.7|87599.2|87549.2|51
1636935630000|2021-11-15 00:20:30|87605.7|87555.7|87604.3|87554.3|87606|87556|87602.7|87552.7|41
1636935640000|2021-11-15 00:20:40|87604.2|87554.2|87607.7|87557.7|87607.7|87557.7|87604.2|87554.2|22
1636935650000|2021-11-15 00:20:50|87604.1|87554.1|87604.2|87554.2|87605.1|87555.1|87603.2|87553.2|23
1636935660000|2021-11-15 00:21:00|87604.3|87554.3|87611.8|87561.8|87613.2|87563.2|87604|87554|41
1636935670000|2021-11-15 00:21:10|87611|87561|87610.3|87560.3|87611.4|87561.4|87610.3|87560.3|22
1636935680000|2021-11-15 00:21:20|87610.4|87560.4|87614|87564|87614.4|87564.4|87610.4|87560.4|12
1636935690000|2021-11-15 00:21:30|87613.9|87563.9|87611.9|87561.9|87615.7|87565.7|87611.5|87561.5|45
1636935700000|2021-11-15 00:21:40|87610.4|87560.4|87611|87561|87611.4|87561.4|87610.4|87560.4|19
1636935710000|2021-11-15 00:21:50|87611.2|87561.2|87614.4|87564.4|87615.8|87565.8|87611.2|87561.2|10
1636935720000|2021-11-15 00:22:00|87614.1|87564.1|87611.5|87561.5|87614.1|87564.1|87610.3|87560.3|23
1636935730000|2021-11-15 00:22:10|87611.3|87561.3|87611.8|87561.8|87612.4|87562.4|87610.8|87560.8|34
1636935740000|2021-11-15 00:22:20|87611.3|87561.3|87610.3|87560.3|87614.3|87564.3|87610.3|87560.3|43
1636935750000|2021-11-15 00:22:30|87609.9|87559.9|87609.3|87559.3|87613.7|87563.7|87609.3|87559.3|20
1636935760000|2021-11-15 00:22:40|87611.3|87561.3|87607.5|87557.5|87611.3|87561.3|87607|87557|58
1636935770000|2021-11-15 00:22:50|87607.4|87557.4|87606.5|87556.5|87609.7|87559.7|87606.4|87556.4|60
1636935780000|2021-11-15 00:23:00|87606.6|87556.6|87605.7|87555.7|87606.8|87556.8|87605.5|87555.5|49
1636935790000|2021-11-15 00:23:10|87605.6|87555.6|87605.8|87555.8|87605.8|87555.8|87603.3|87553.3|54
1636935800000|2021-11-15 00:23:20|87605.7|87555.7|87605|87555|87607|87557|87605|87555|55
1636935810000|2021-11-15 00:23:30|87605.2|87555.2|87605.2|87555.2|87605.7|87555.7|87604.9|87554.9|56
1636935820000|2021-11-15 00:23:40|87605|87555|87606.9|87556.9|87608.3|87558.3|87605|87555|37
1636935830000|2021-11-15 00:23:50|87606.6|87556.6|87603.4|87553.4|87606.6|87556.6|87603.4|87553.4|36
1636935840000|2021-11-15 00:24:00|87603.6|87553.6|87603.6|87553.6|87605.2|87555.2|87603.3|87553.3|23
1636935850000|2021-11-15 00:24:10|87606.2|87556.2|87604.8|87554.8|87606.4|87556.4|87603.7|87553.7|24
1636935860000|2021-11-15 00:24:20|87602.2|87552.2|87604.3|87554.3|87605.1|87555.1|87601.8|87551.8|38
1636935870000|2021-11-15 00:24:30|87604.7|87554.7|87611.1|87561.1|87613.2|87563.2|87604.1|87554.1|59
1636935880000|2021-11-15 00:24:40|87610.7|87560.7|87613.6|87563.6|87614.6|87564.6|87609.7|87559.7|53
1636935890000|2021-11-15 00:24:50|87613.5|87563.5|87629.8|87579.8|87632.2|87582.2|87612.9|87562.9|39
1636935900000|2021-11-15 00:25:00|87631.5|87581.5|87630|87580|87631.5|87581.5|87629.8|87579.8|18
1636935910000|2021-11-15 00:25:10|87628.3|87578.3|87628.6|87578.6|87628.6|87578.6|87628|87578|7
1636935920000|2021-11-15 00:25:20|87628.9|87578.9|87630.1|87580.1|87630.5|87580.5|87628.9|87578.9|10
1636935930000|2021-11-15 00:25:30|87630.2|87580.2|87647.2|87597.2|87671|87597.2|87629.2|87579.2|19
1636935940000|2021-11-15 00:25:40|87649.1|87599.1|87652.5|87602.5|87653.4|87603.4|87640.7|87590.7|35
1636935950000|2021-11-15 00:25:50|87652.6|87602.6|87683|87633|87688.6|87633.6|87650.3|87600.3|41
1636935960000|2021-11-15 00:26:00|87685.4|87635.4|87682.7|87632.7|87686.1|87636.1|87681.2|87631.2|29
1636935970000|2021-11-15 00:26:10|87682.5|87632.5|87685.9|87635.9|87689.8|87639.8|87682.4|87632.4|11
1636935980000|2021-11-15 00:26:20|87686|87636|87684.1|87634.1|87686|87636|87682.5|87632.5|19
1636935990000|2021-11-15 00:26:30|87684.3|87634.3|87655.4|87605.4|87691.2|87641.2|87651.1|87594.4|40
1636936000000|2021-11-15 00:26:40|87655.9|87605.9|87633|87583|87657.9|87607.9|87627.6|87560.5|55
1636936010000|2021-11-15 00:26:50|87632.6|87582.6|87633.1|87583.1|87635.6|87585.6|87630.7|87580.7|29
1636936020000|2021-11-15 00:27:00|87632.9|87582.9|87613.8|87563.8|87633.3|87583.3|87613.8|87533.3|24
1636936030000|2021-11-15 00:27:10|87616.5|87566.5|87615.9|87565.9|87619.1|87569.1|87615.7|87565.7|23
1636936040000|2021-11-15 00:27:20|87616|87566|87615.4|87565.4|87617|87567|87615.4|87565.4|15
1636936050000|2021-11-15 00:27:30|87615.5|87565.5|87617.1|87567.1|87619.2|87569.2|87615.5|87565.5|29
1636936060000|2021-11-15 00:27:40|87617.3|87567.3|87617.9|87567.9|87618.2|87568.2|87617.1|87567.1|19
1636936070000|2021-11-15 00:27:50|87618|87568|87618|87568|87619.9|87569.9|87617.3|87567.3|28
1636936080000|2021-11-15 00:28:00|87619.6|87569.6|87618.7|87568.7|87620.6|87570.6|87618.5|87568.5|30
1636936090000|2021-11-15 00:28:10|87618.8|87568.8|87619.6|87569.6|87620.8|87570.8|87618|87568|28
1636936100000|2021-11-15 00:28:20|87619|87569|87618.7|87568.7|87619|87569|87618.3|87568.3|11
1636936110000|2021-11-15 00:28:30|87618.5|87568.5|87618.5|87568.5|87619.1|87569.1|87617.8|87567.8|50
1636936120000|2021-11-15 00:28:40|87618.7|87568.7|87620.4|87570.4|87621.3|87571.3|87618|87568|52
1636936130000|2021-11-15 00:28:50|87619.5|87569.5|87621.6|87571.6|87623|87573|87618.6|87568.6|49
1636936140000|2021-11-15 00:29:00|87621.3|87571.3|87622.9|87572.9|87623.5|87573.5|87618.3|87568.3|71
1636936150000|2021-11-15 00:29:10|87623|87573|87624.3|87574.3|87624.5|87574.5|87622.2|87572.2|59
1636936160000|2021-11-15 00:29:20|87624.1|87574.1|87620.2|87570.2|87625.1|87575.1|87618.5|87568.5|64
1636936170000|2021-11-15 00:29:30|87621|87571|87624.3|87574.3|87626|87576|87620.5|87570.5|67
1636936180000|2021-11-15 00:29:40|87624.5|87574.5|87623.7|87573.7|87625.5|87575.5|87622.8|87572.8|72
1636936190000|2021-11-15 00:29:50|87624.5|87574.5|87623.9|87573.9|87627.1|87577.1|87622.1|87572.1|29
1636936200000|2021-11-15 00:30:00|87623.6|87573.6|87628.9|87578.9|87630.2|87580.2|87623.2|87573.2|49
1636936210000|2021-11-15 00:30:10|87628.8|87578.8|87628.8|87578.8|87629.4|87579.4|87628.1|87578.1|33
1636936220000|2021-11-15 00:30:20|87629.2|87579.2|87629.1|87579.1|87631|87581|87628.1|87578.1|22
1636936230000|2021-11-15 00:30:30|87629.2|87579.2|87627.8|87577.8|87629.3|87579.3|87625.7|87575.7|25
1636936240000|2021-11-15 00:30:40|87627.2|87577.2|87627|87577|87628.4|87578.4|87627|87577|23
1636936250000|2021-11-15 00:30:50|87628.5|87578.5|87627.4|87577.4|87630.2|87580.2|87627.1|87577.1|33
1636936260000|2021-11-15 00:31:00|87627.1|87577.1|87626.9|87576.9|87629.6|87579.6|87625.5|87575.5|24
1636936270000|2021-11-15 00:31:10|87627.1|87577.1|87626.6|87576.6|87628.8|87578.8|87625.2|87575.2|34
1636936280000|2021-11-15 00:31:20|87626.9|87576.9|87627|87577|87628.2|87578.2|87626.4|87576.4|60
1636936290000|2021-11-15 00:31:30|87627.1|87577.1|87632.3|87582.3|87632.3|87582.3|87626.2|87576.2|52
1636936300000|2021-11-15 00:31:40|87631.2|87581.2|87632.6|87582.6|87636.6|87586.6|87631.2|87581.2|65
1636936310000|2021-11-15 00:31:50|87632.4|87582.4|87635.9|87585.9|87667|87591.7|87631.2|87578.9|57
1636936320000|2021-11-15 00:32:00|87636|87586|87633.9|87583.9|87636|87586|87633.5|87583.5|41
1636936330000|2021-11-15 00:32:10|87633.6|87583.6|87630.9|87580.9|87633.7|87583.7|87630.4|87580.4|29
1636936340000|2021-11-15 00:32:20|87631|87581|87633.6|87583.6|87633.8|87583.8|87630.4|87580.4|18
1636936350000|2021-11-15 00:32:30|87634.3|87584.3|87632.8|87582.8|87634.4|87584.4|87632.5|87582.5|23
1636936360000|2021-11-15 00:32:40|87632.7|87582.7|87631.5|87581.5|87633.9|87583.9|87631.2|87581.2|15
1636936370000|2021-11-15 00:32:50|87631.2|87581.2|87633.6|87583.6|87633.7|87583.7|87630.4|87580.4|17
1636936380000|2021-11-15 00:33:00|87633.4|87583.4|87628.3|87578.3|87633.4|87583.4|87628.3|87578.3|41
1636936390000|2021-11-15 00:33:10|87628.8|87578.8|87631.6|87581.6|87631.6|87581.6|87628.3|87578.3|27
1636936400000|2021-11-15 00:33:20|87631.5|87581.5|87631.7|87581.7|87634.7|87584.7|87630.6|87580.6|66
1636936410000|2021-11-15 00:33:30|87631.2|87581.2|87633.5|87583.5|87634.9|87584.9|87631.2|87581.2|63
1636936420000|2021-11-15 00:33:40|87633.7|87583.7|87637.8|87587.8|87637.9|87587.9|87633|87583|64
1636936430000|2021-11-15 00:33:50|87636.6|87586.6|87636.2|87586.2|87638.4|87588.4|87635.2|87585.2|72
1636936440000|2021-11-15 00:34:00|87636.3|87586.3|87636.4|87586.4|87637.8|87587.8|87635.5|87585.5|69
1636936450000|2021-11-15 00:34:10|87636.9|87586.9|87635.3|87585.3|87637.8|87587.8|87634.5|87584.5|71
1636936460000|2021-11-15 00:34:20|87634.5|87584.5|87631.8|87581.8|87637.2|87587.2|87631.8|87581.8|39
1636936470000|2021-11-15 00:34:30|87630.5|87580.5|87629.9|87579.9|87631.2|87581.2|87627.3|87577.3|53
1636936480000|2021-11-15 00:34:40|87629.8|87579.8|87630|87580|87632.3|87582.3|87629.3|87579.3|69
1636936490000|2021-11-15 00:34:50|87629.8|87579.8|87627.7|87577.7|87631.6|87581.6|87627.7|87577.7|65
1636936500000|2021-11-15 00:35:00|87627.6|87577.6|87632|87582|87633.2|87583.2|87624.9|87574.9|71
1636936510000|2021-11-15 00:35:10|87631.4|87581.4|87626.6|87576.6|87631.5|87581.5|87625.7|87575.7|72
1636936520000|2021-11-15 00:35:20|87627|87577|87628.8|87578.8|87629.7|87579.7|87627|87577|66
1636936530000|2021-11-15 00:35:30|87629.1|87579.1|87628.9|87578.9|87630.5|87580.5|87627.4|87577.4|68
1636936540000|2021-11-15 00:35:40|87629.9|87579.9|87627.1|87577.1|87630.2|87580.2|87627.1|87577.1|43
1636936550000|2021-11-15 00:35:50|87627.7|87577.7|87628.3|87578.3|87629.7|87579.7|87626|87576|73
1636936560000|2021-11-15 00:36:00|87628|87578|87625.2|87575.2|87630|87580|87625|87575|60
1636936570000|2021-11-15 00:36:10|87624.8|87574.8|87626.3|87576.3|87627.6|87577.6|87623.4|87573.4|62
1636936580000|2021-11-15 00:36:20|87626.6|87576.6|87629.4|87579.4|87629.5|87579.5|87625.9|87575.9|54
1636936590000|2021-11-15 00:36:30|87628.7|87578.7|87628.5|87578.5|87631.9|87581.9|87627.2|87577.2|38
1636936600000|2021-11-15 00:36:40|87628.6|87578.6|87632.1|87582.1|87632.2|87582.2|87627.5|87577.5|26
1636936610000|2021-11-15 00:36:50|87632|87582|87632.1|87582.1|87633.5|87583.5|87631.8|87581.8|23
1636936620000|2021-11-15 00:37:00|87632|87582|87629.9|87579.9|87632.2|87582.2|87629.5|87579.5|13
1636936630000|2021-11-15 00:37:10|87630.2|87580.2|87632.5|87582.5|87633.6|87583.6|87630.2|87580.2|15
1636936640000|2021-11-15 00:37:20|87632.8|87582.8|87630.3|87580.3|87632.8|87582.8|87630|87580|45
1636936650000|2021-11-15 00:37:30|87630.4|87580.4|87631.9|87581.9|87632|87582|87630.2|87580.2|26
1636936660000|2021-11-15 00:37:40|87631.8|87581.8|87627.9|87577.9|87631.9|87581.9|87627.4|87577.4|8
1636936670000|2021-11-15 00:37:50|87627.7|87577.7|87629.6|87579.6|87631|87581|87627.2|87577.2|19
1636936680000|2021-11-15 00:38:00|87630.7|87580.7|87630.3|87580.3|87631|87581|87630.3|87580.3|11
1636936690000|2021-11-15 00:38:10|87630.2|87580.2|87629.5|87579.5|87630.3|87580.3|87629.1|87579.1|46
1636936700000|2021-11-15 00:38:20|87629.3|87579.3|87632.1|87582.1|87632.2|87582.2|87629.1|87579.1|48
1636936710000|2021-11-15 00:38:30|87632.2|87582.2|87633.5|87583.5|87634.7|87584.7|87630.5|87580.5|32
1636936720000|2021-11-15 00:38:40|87633.8|87583.8|87631.4|87581.4|87634.1|87584.1|87630.9|87580.9|33
1636936730000|2021-11-15 00:38:50|87631.3|87581.3|87630.4|87580.4|87631.3|87581.3|87630.1|87580.1|16
1636936740000|2021-11-15 00:39:00|87630.7|87580.7|87630.8|87580.8|87632.3|87582.3|87630.5|87580.5|15
1636936750000|2021-11-15 00:39:10|87631.2|87581.2|87636.3|87586.3|87636.9|87586.9|87631.2|87581.2|28
1636936760000|2021-11-15 00:39:20|87636.1|87586.1|87634.1|87584.1|87636.2|87586.2|87633.7|87583.7|56
1636936770000|2021-11-15 00:39:30|87633.9|87583.9|87632.3|87582.3|87634.3|87584.3|87631.5|87581.5|22
1636936780000|2021-11-15 00:39:40|87632.4|87582.4|87637|87587|87637|87587|87631.6|87581.6|18
1636936790000|2021-11-15 00:39:50|87635|87585|87634.8|87584.8|87635|87585|87634|87584|21
1636936800000|2021-11-15 00:40:00|87634.9|87584.9|87629.4|87579.4|87634.9|87584.9|87629|87579|45
1636936810000|2021-11-15 00:40:10|87628|87578|87627.8|87577.8|87630.1|87580.1|87627.7|87577.7|32
1636936820000|2021-11-15 00:40:20|87628.3|87578.3|87629.8|87579.8|87630|87580|87627.9|87577.9|9
1636936830000|2021-11-15 00:40:30|87629.6|87579.6|87629.5|87579.5|87630.6|87580.6|87627.7|87577.7|16
1636936840000|2021-11-15 00:40:40|87627.8|87577.8|87627.1|87577.1|87629|87579|87626.7|87576.7|23
1636936850000|2021-11-15 00:40:50|87627|87577|87627.7|87577.7|87630.9|87580.9|87626.1|87576.1|18
1636936860000|2021-11-15 00:41:00|87627.4|87577.4|87628.4|87578.4|87628.7|87578.7|87626.2|87576.2|26
1636936870000|2021-11-15 00:41:10|87626.7|87576.7|87629.8|87579.8|87638.5|87588.5|87625.9|87575.9|49
1636936880000|2021-11-15 00:41:20|87630|87580|87629|87579|87631.9|87581.9|87628.6|87578.6|42
1636936890000|2021-11-15 00:41:30|87629.7|87579.7|87628.8|87578.8|87631.4|87581.4|87628.8|87578.8|25
1636936900000|2021-11-15 00:41:40|87628.7|87578.7|87629.2|87579.2|87630.3|87580.3|87628.5|87578.5|24
1636936910000|2021-11-15 00:41:50|87628.8|87578.8|87630.9|87580.9|87630.9|87580.9|87628.7|87578.7|6
1636936920000|2021-11-15 00:42:00|87631|87581|87633.5|87583.5|87633.6|87583.6|87631|87581|7
1636936930000|2021-11-15 00:42:10|87634.9|87584.9|87629.7|87579.7|87634.9|87584.9|87629.7|87579.7|18
1636936940000|2021-11-15 00:42:20|87631.4|87581.4|87632.1|87582.1|87632.6|87582.6|87630.9|87580.9|22
1636936950000|2021-11-15 00:42:30|87630.9|87580.9|87631.1|87581.1|87631.9|87581.9|87630.4|87580.4|27
1636936960000|2021-11-15 00:42:40|87631.2|87581.2|87629.5|87579.5|87632.3|87582.3|87629.4|87579.4|32
1636936970000|2021-11-15 00:42:50|87628.9|87578.9|87630.8|87580.8|87631.7|87581.7|87625.3|87575.3|65
1636936980000|2021-11-15 00:43:00|87631|87581|87628.2|87578.2|87631|87581|87628.2|87578.2|27
1636936990000|2021-11-15 00:43:10|87628.1|87578.1|87629.9|87579.9|87629.9|87579.9|87628.1|87578.1|15
1636937000000|2021-11-15 00:43:20|87630|87580|87629|87579|87630|87580|87628.4|87578.4|50
1636937010000|2021-11-15 00:43:30|87628.9|87578.9|87628.4|87578.4|87630.6|87580.6|87626.2|87576.2|44
1636937020000|2021-11-15 00:43:40|87628|87578|87625.3|87575.3|87628.8|87578.8|87625.3|87575.3|68
1636937030000|2021-11-15 00:43:50|87624.9|87574.9|87624.6|87574.6|87627.2|87577.2|87623.6|87573.6|50
1636937040000|2021-11-15 00:44:00|87624.9|87574.9|87622.8|87572.8|87624.9|87574.9|87622.8|87572.8|17
1636937050000|2021-11-15 00:44:10|87623.5|87573.5|87622.8|87572.8|87623.5|87573.5|87620.9|87570.9|42
1636937060000|2021-11-15 00:44:20|87623.2|87573.2|87615.2|87565.2|87623.2|87573.2|87615.2|87565.2|60
1636937070000|2021-11-15 00:44:30|87616.5|87566.5|87620.1|87570.1|87621.1|87571.1|87616.3|87566.3|53
1636937080000|2021-11-15 00:44:40|87620.3|87570.3|87616.7|87566.7|87620.5|87570.5|87616.2|87566.2|59
1636937090000|2021-11-15 00:44:50|87616.8|87566.8|87617.2|87567.2|87618.9|87568.9|87616.8|87566.8|34
1636937100000|2021-11-15 00:45:00|87617.3|87567.3|87618.4|87568.4|87619.5|87569.5|87616.9|87566.9|30
1636937110000|2021-11-15 00:45:10|87618.3|87568.3|87618.7|87568.7|87619.2|87569.2|87617.5|87567.5|35
1636937120000|2021-11-15 00:45:20|87618.9|87568.9|87621.5|87571.5|87622|87572|87618.3|87568.3|25
1636937130000|2021-11-15 00:45:30|87621.1|87571.1|87620.4|87570.4|87621.6|87571.6|87620.1|87570.1|11
1636937140000|2021-11-15 00:45:40|87620.1|87570.1|87622.4|87572.4|87623.3|87573.3|87619.7|87569.7|41
1636937150000|2021-11-15 00:45:50|87622.1|87572.1|87622|87572|87623|87573|87620.5|87570.5|66
1636937160000|2021-11-15 00:46:00|87621.9|87571.9|87621.3|87571.3|87623.6|87573.6|87619.6|87569.6|65
1636937170000|2021-11-15 00:46:10|87620.7|87570.7|87619.3|87569.3|87622.2|87572.2|87619.3|87569.3|47
1636937180000|2021-11-15 00:46:20|87619.5|87569.5|87622.5|87572.5|87623.2|87573.2|87619.5|87569.5|31
1636937190000|2021-11-15 00:46:30|87622.3|87572.3|87620.8|87570.8|87622.5|87572.5|87620.2|87570.2|41
1636937200000|2021-11-15 00:46:40|87621|87571|87619.5|87569.5|87621.1|87571.1|87618.4|87568.4|43
1636937210000|2021-11-15 00:46:50|87620.3|87570.3|87619.2|87569.2|87620.7|87570.7|87618.5|87568.5|14
1636937220000|2021-11-15 00:47:00|87619.5|87569.5|87621.4|87571.4|87621.9|87571.9|87618.8|87568.8|13
1636937230000|2021-11-15 00:47:10|87620.4|87570.4|87618.3|87568.3|87621.2|87571.2|87618.2|87568.2|21
1636937240000|2021-11-15 00:47:20|87617.1|87567.1|87605.6|87555.6|87617.4|87567.4|87603.1|87553.1|68
1636937250000|2021-11-15 00:47:30|87605.7|87555.7|87605.1|87555.1|87607.5|87557.5|87605.1|87555.1|54
1636937260000|2021-11-15 00:47:40|87605.2|87555.2|87602.3|87552.3|87605.6|87555.6|87602.3|87552.3|48
1636937270000|2021-11-15 00:47:50|87602.1|87552.1|87598.8|87548.8|87603.2|87553.2|87598.2|87548.2|69
1636937280000|2021-11-15 00:48:00|87599|87549|87600.4|87550.4|87600.9|87550.9|87598.9|87548.9|71
1636937290000|2021-11-15 00:48:10|87599.9|87549.9|87600.5|87550.5|87601.3|87551.3|87599.1|87549.1|61
1636937300000|2021-11-15 00:48:20|87600.4|87550.4|87599.5|87549.5|87600.8|87550.8|87599.5|87549.5|64
1636937310000|2021-11-15 00:48:30|87600|87550|87599.4|87549.4|87600.2|87550.2|87598.8|87548.8|56
1636937320000|2021-11-15 00:48:40|87599.1|87549.1|87602.8|87552.8|87604.9|87554.9|87598.8|87548.8|34
1636937330000|2021-11-15 00:48:50|87602.7|87552.7|87600.7|87550.7|87602.7|87552.7|87600.3|87550.3|21
1636937340000|2021-11-15 00:49:00|87603|87553|87598.7|87548.7|87603.2|87553.2|87598.6|87548.6|62
1636937350000|2021-11-15 00:49:10|87598.8|87548.8|87602.4|87552.4|87602.4|87552.4|87598.6|87548.6|65
1636937360000|2021-11-15 00:49:20|87602.2|87552.2|87597.8|87547.8|87602.5|87552.5|87597.6|87547.6|54
1636937370000|2021-11-15 00:49:30|87598|87548|87600.6|87550.6|87602.1|87552.1|87583.8|87533.8|34
1636937380000|2021-11-15 00:49:40|87600.2|87550.2|87601.3|87551.3|87602.1|87552.1|87599.2|87549.2|18
1636937390000|2021-11-15 00:49:50|87600.5|87550.5|87604.2|87554.2|87605.5|87555.5|87600.5|87550.5|18
1636937400000|2021-11-15 00:50:00|87603.9|87553.9|87606.1|87556.1|87607.2|87557.2|87603.9|87553.9|16
1636937410000|2021-11-15 00:50:10|87606|87556|87607.3|87557.3|87609.1|87559.1|87606|87556|15
1636937420000|2021-11-15 00:50:20|87606.3|87556.3|87608.3|87558.3|87610.6|87560.6|87606.2|87556.2|17
1636937430000|2021-11-15 00:50:30|87608.4|87558.4|87608.7|87558.7|87609.5|87559.5|87608.4|87558.4|8
1636937440000|2021-11-15 00:50:40|87608|87558|87610.2|87560.2|87610.7|87560.7|87607.1|87557.1|22
1636937450000|2021-11-15 00:50:50|87609.6|87559.6|87606|87556|87609.6|87559.6|87603.4|87553.4|32
1636937460000|2021-11-15 00:51:00|87606.7|87556.7|87605.6|87555.6|87606.7|87556.7|87605.6|87555.6|11
1636937470000|2021-11-15 00:51:10|87606.6|87556.6|87608|87558|87608.4|87558.4|87605.6|87555.6|16
1636937480000|2021-11-15 00:51:20|87607.6|87557.6|87608.6|87558.6|87610.2|87560.2|87607.6|87557.6|22
1636937490000|2021-11-15 00:51:30|87609.8|87559.8|87610.1|87560.1|87610.1|87560.1|87608.1|87558.1|18
1636937500000|2021-11-15 00:51:40|87609.9|87559.9|87611.2|87561.2|87611.9|87561.9|87609.6|87559.6|20
1636937510000|2021-11-15 00:51:50|87609.7|87559.7|87608.6|87558.6|87610.9|87560.9|87608.2|87558.2|27
1636937520000|2021-11-15 00:52:00|87607.9|87557.9|87609.9|87559.9|87611|87561|87607.7|87557.7|25
1636937530000|2021-11-15 00:52:10|87609.7|87559.7|87610.6|87560.6|87610.6|87560.6|87608.2|87558.2|29
1636937540000|2021-11-15 00:52:20|87610.5|87560.5|87608.7|87558.7|87610.5|87560.5|87608.7|87558.7|15
1636937550000|2021-11-15 00:52:30|87608.5|87558.5|87608.7|87558.7|87609|87559|87608.2|87558.2|23
1636937560000|2021-11-15 00:52:40|87608.9|87558.9|87613.6|87563.6|87614|87564|87608.9|87558.9|29
1636937570000|2021-11-15 00:52:50|87613.7|87563.7|87612.5|87562.5|87613.7|87563.7|87612.4|87562.4|28
1636937580000|2021-11-15 00:53:00|87612.6|87562.6|87612.6|87562.6|87613.2|87563.2|87611.6|87561.6|26
1636937590000|2021-11-15 00:53:10|87612.7|87562.7|87614|87564|87615.1|87565.1|87611.7|87561.7|31
1636937600000|2021-11-15 00:53:20|87613.8|87563.8|87612.1|87562.1|87614.1|87564.1|87611.8|87561.8|17
1636937610000|2021-11-15 00:53:30|87611.8|87561.8|87612|87562|87613.7|87563.7|87611.6|87561.6|28
1636937620000|2021-11-15 00:53:40|87611.6|87561.6|87610.8|87560.8|87612.1|87562.1|87610.6|87560.6|41
1636937630000|2021-11-15 00:53:50|87611.2|87561.2|87609.7|87559.7|87612.3|87562.3|87608.4|87558.4|28
1636937640000|2021-11-15 00:54:00|87609.6|87559.6|87610.1|87560.1|87611|87561|87606.1|87556.1|44
1636937650000|2021-11-15 00:54:10|87610.5|87560.5|87607.8|87557.8|87610.5|87560.5|87607.5|87557.5|23
1636937660000|2021-11-15 00:54:20|87608.2|87558.2|87612.1|87562.1|87613.4|87563.4|87608.2|87558.2|26
1636937670000|2021-11-15 00:54:30|87612.2|87562.2|87616.4|87566.4|87616.9|87566.9|87611.6|87561.6|40
1636937680000|2021-11-15 00:54:40|87617|87567|87616.7|87566.7|87619.1|87569.1|87614.9|87564.9|47
1636937690000|2021-11-15 00:54:50|87616.2|87566.2|87612.5|87562.5|87616.6|87566.6|87611.8|87561.8|64
1636937700000|2021-11-15 00:55:00|87612.4|87562.4|87611.4|87561.4|87613.7|87563.7|87606|87556|61
1636937710000|2021-11-15 00:55:10|87611.6|87561.6|87611.9|87561.9|87613.8|87563.8|87611|87561|36
1636937720000|2021-11-15 00:55:20|87612|87562|87614.2|87564.2|87616.9|87566.9|87612|87562|57
1636937730000|2021-11-15 00:55:30|87614.1|87564.1|87616.7|87566.7|87617.7|87567.7|87613.5|87563.5|40
1636937740000|2021-11-15 00:55:40|87616.6|87566.6|87614.4|87564.4|87618.8|87568.8|87613.6|87563.6|48
1636937750000|2021-11-15 00:55:50|87613.2|87563.2|87614.4|87564.4|87615.5|87565.5|87612.4|87562.4|42
1636937760000|2021-11-15 00:56:00|87614.3|87564.3|87613.3|87563.3|87615.6|87565.6|87612.5|87562.5|33
1636937770000|2021-11-15 00:56:10|87613.5|87563.5|87610.1|87560.1|87615.3|87565.3|87609.8|87559.8|51
1636937780000|2021-11-15 00:56:20|87609.9|87559.9|87608.4|87558.4|87610|87560|87607.8|87557.8|48
1636937790000|2021-11-15 00:56:30|87608.3|87558.3|87605.7|87555.7|87608.3|87558.3|87605.2|87555.2|35
1636937800000|2021-11-15 00:56:40|87605.6|87555.6|87605.7|87555.7|87606.6|87556.6|87605.3|87555.3|20
1636937810000|2021-11-15 00:56:50|87605.5|87555.5|87607.1|87557.1|87607.6|87557.6|87604.9|87554.9|20
1636937820000|2021-11-15 00:57:00|87607.2|87557.2|87607.2|87557.2|87609|87559|87606|87556|47
1636937830000|2021-11-15 00:57:10|87607|87557|87605.5|87555.5|87607|87557|87604.9|87554.9|21
1636937840000|2021-11-15 00:57:20|87605.2|87555.2|87604.5|87554.5|87605.5|87555.5|87602.9|87552.9|22
1636937850000|2021-11-15 00:57:30|87604.6|87554.6|87607|87557|87608.7|87558.7|87604.4|87554.4|48
1636937860000|2021-11-15 00:57:40|87607.5|87557.5|87604.5|87554.5|87607.5|87557.5|87604|87554|13
1636937870000|2021-11-15 00:57:50|87604.9|87554.9|87608.9|87558.9|87609.9|87559.9|87603.1|87553.1|20
1636937880000|2021-11-15 00:58:00|87607.9|87557.9|87605.8|87555.8|87608|87558|87605.8|87555.8|19
1636937890000|2021-11-15 00:58:10|87605.2|87555.2|87602.3|87552.3|87605.2|87555.2|87602|87552|47
1636937900000|2021-11-15 00:58:20|87602.8|87552.8|87604.2|87554.2|87604.8|87554.8|87601.6|87551.6|41
1636937910000|2021-11-15 00:58:30|87604.7|87554.7|87606.4|87556.4|87609.4|87559.4|87603.8|87553.8|34
1636937920000|2021-11-15 00:58:40|87606.6|87556.6|87606.1|87556.1|87606.8|87556.8|87604.3|87554.3|34
1636937930000|2021-11-15 00:58:50|87606|87556|87602|87552|87606.5|87556.5|87602|87552|29
1636937940000|2021-11-15 00:59:00|87602.2|87552.2|87602.8|87552.8|87604.1|87554.1|87601.3|87551.3|13
1636937950000|2021-11-15 00:59:10|87602.6|87552.6|87601.4|87551.4|87602.6|87552.6|87601|87551|19
1636937960000|2021-11-15 00:59:20|87601.3|87551.3|87607.4|87557.4|87609.1|87559.1|87601.3|87551.3|37
1636937970000|2021-11-15 00:59:30|87607.6|87557.6|87605.9|87555.9|87607.7|87557.7|87605.3|87555.3|16
1636937980000|2021-11-15 00:59:40|87605.8|87555.8|87604|87554|87607.5|87557.5|87603.7|87553.7|29
1636937990000|2021-11-15 00:59:50|87603.9|87553.9|87598.3|87548.3|87603.9|87553.9|87597.8|87547.8|17
1636938000000|2021-11-15 01:00:00|87598.8|87548.8|87594.5|87544.5|87600.8|87550.8|87594.5|87544.5|24
1636938010000|2021-11-15 01:00:10|87594.7|87544.7|87597.9|87547.9|87597.9|87547.9|87594|87544|27
1636938020000|2021-11-15 01:00:20|87598|87548|87597.1|87547.1|87599.4|87549.4|87596.3|87546.3|20
1636938030000|2021-11-15 01:00:30|87596.7|87546.7|87600.5|87550.5|87601.5|87551.5|87596.4|87546.4|21
1636938040000|2021-11-15 01:00:40|87599.7|87549.7|87596.5|87546.5|87599.9|87549.9|87595.3|87545.3|33
1636938050000|2021-11-15 01:00:50|87595.9|87545.9|87599.7|87549.7|87599.7|87549.7|87595.8|87545.8|22
1636938060000|2021-11-15 01:01:00|87599.3|87549.3|87598.1|87548.1|87599.3|87549.3|87598.1|87548.1|16
1636938070000|2021-11-15 01:01:10|87598.3|87548.3|87598.4|87548.4|87598.5|87548.5|87597.5|87547.5|18
1636938080000|2021-11-15 01:01:20|87598.1|87548.1|87599.4|87549.4|87599.4|87549.4|87597.4|87547.4|13
1636938090000|2021-11-15 01:01:30|87598.7|87548.7|87600.6|87550.6|87600.6|87550.6|87598.2|87548.2|35
1636938100000|2021-11-15 01:01:40|87602.3|87552.3|87602.3|87552.3|87602.6|87552.6|87599.1|87549.1|28
1636938110000|2021-11-15 01:01:50|87600.3|87550.3|87604.8|87554.8|87607.8|87557.8|87600.2|87550.2|29
1636938120000|2021-11-15 01:02:00|87604.6|87554.6|87605.3|87555.3|87605.5|87555.5|87603.6|87553.6|25
1636938130000|2021-11-15 01:02:10|87604.8|87554.8|87605.7|87555.7|87606.4|87556.4|87604.7|87554.7|18
1636938140000|2021-11-15 01:02:20|87606|87556|87605.8|87555.8|87606.2|87556.2|87605.1|87555.1|30
1636938150000|2021-11-15 01:02:30|87605.6|87555.6|87605.2|87555.2|87607.4|87557.4|87605.2|87555.2|19
1636938160000|2021-11-15 01:02:40|87605.6|87555.6|87605.9|87555.9|87605.9|87555.9|87604.6|87554.6|18
1636938170000|2021-11-15 01:02:50|87605.7|87555.7|87591|87541|87606.8|87556.8|87589.9|87539.9|18
1636938180000|2021-11-15 01:03:00|87591.9|87541.9|87589.9|87539.9|87593.7|87543.7|87587.5|87537.5|33
1636938190000|2021-11-15 01:03:10|87589.8|87539.8|87593.7|87543.7|87596.2|87546.2|87589.7|87539.7|29
1636938200000|2021-11-15 01:03:20|87593.8|87543.8|87593|87543|87594.3|87544.3|87592.6|87542.6|18
1636938210000|2021-11-15 01:03:30|87592.7|87542.7|87610.1|87560.1|87619.6|87560.1|87592.1|87542.1|34
1636938220000|2021-11-15 01:03:40|87611.6|87561.6|87610.9|87560.9|87612.8|87562.8|87610.2|87560.2|16
1636938230000|2021-11-15 01:03:50|87611|87561|87611.5|87561.5|87612.5|87562.5|87610.7|87560.7|11
1636938240000|2021-11-15 01:04:00|87611.1|87561.1|87613.6|87563.6|87614.7|87564.7|87601.7|87551.7|33
1636938250000|2021-11-15 01:04:10|87613.2|87563.2|87611.1|87561.1|87613.8|87563.8|87610.9|87560.9|31
1636938260000|2021-11-15 01:04:20|87611.4|87561.4|87612.4|87562.4|87612.4|87562.4|87610.6|87560.6|14
1636938270000|2021-11-15 01:04:30|87612.1|87562.1|87612.9|87562.9|87612.9|87562.9|87611.9|87561.9|10
1636938280000|2021-11-15 01:04:40|87613.2|87563.2|87613.6|87563.6|87614|87564|87612.4|87562.4|22
1636938290000|2021-11-15 01:04:50|87613.9|87563.9|87613.2|87563.2|87613.9|87563.9|87612.4|87562.4|14
1636938300000|2021-11-15 01:05:00|87613.1|87563.1|87613.4|87563.4|87613.8|87563.8|87612.4|87562.4|16
1636938310000|2021-11-15 01:05:10|87613.3|87563.3|87611.6|87561.6|87616.2|87566.2|87611|87561|17
1636938320000|2021-11-15 01:05:20|87611.9|87561.9|87610.8|87560.8|87612.1|87562.1|87610.7|87560.7|11
1636938330000|2021-11-15 01:05:30|87611.2|87561.2|87609.6|87559.6|87611.2|87561.2|87609.5|87559.5|4
1636938340000|2021-11-15 01:05:40|87609.4|87559.4|87611.9|87561.9|87613.4|87563.4|87609.4|87559.4|21
1636938350000|2021-11-15 01:05:50|87611.6|87561.6|87614.4|87564.4|87614.4|87564.4|87611.1|87561.1|27
1636938360000|2021-11-15 01:06:00|87614.8|87564.8|87616.1|87566.1|87616.1|87566.1|87613.7|87563.7|24
1636938370000|2021-11-15 01:06:10|87616.4|87566.4|87617|87567|87617.1|87567.1|87615.6|87565.6|24
1636938380000|2021-11-15 01:06:20|87618.4|87568.4|87619.4|87569.4|87619.4|87569.4|87618.1|87568.1|7
1636938390000|2021-11-15 01:06:30|87619.2|87569.2|87616.8|87566.8|87619.2|87569.2|87616.8|87566.8|9
1636938400000|2021-11-15 01:06:40|87616.5|87566.5|87616.5|87566.5|87617|87567|87614.4|87564.4|35
1636938410000|2021-11-15 01:06:50|87616.1|87566.1|87618.9|87568.9|87619.1|87569.1|87616|87566|15
1636938420000|2021-11-15 01:07:00|87619|87569|87625.2|87575.2|87627.2|87577.2|87617.9|87567.9|32
1636938430000|2021-11-15 01:07:10|87625.4|87575.4|87623.3|87573.3|87625.4|87575.4|87622.8|87572.8|26
1636938440000|2021-11-15 01:07:20|87623.9|87573.9|87625.9|87575.9|87625.9|87575.9|87623.3|87573.3|14
1636938450000|2021-11-15 01:07:30|87626.1|87576.1|87624.9|87574.9|87626.1|87576.1|87624.9|87574.9|8
1636938460000|2021-11-15 01:07:40|87624.3|87574.3|87625.4|87575.4|87627.2|87577.2|87624|87574|16
1636938470000|2021-11-15 01:07:50|87623.8|87573.8|87623.9|87573.9|87626|87576|87623.8|87573.8|11
1636938480000|2021-11-15 01:08:00|87624.8|87574.8|87620.6|87570.6|87624.8|87574.8|87620.4|87570.4|14
1636938490000|2021-11-15 01:08:10|87621|87571|87621.6|87571.6|87622.9|87572.9|87619.8|87569.8|11
1636938500000|2021-11-15 01:08:20|87621.3|87571.3|87622|87572|87622|87572|87621.1|87571.1|16
1636938510000|2021-11-15 01:08:30|87622.1|87572.1|87624.4|87574.4|87624.4|87574.4|87621.9|87571.9|13
1636938520000|2021-11-15 01:08:40|87624.3|87574.3|87620.8|87570.8|87624.3|87574.3|87620.7|87570.7|10
1636938530000|2021-11-15 01:08:50|87620.7|87570.7|87622.1|87572.1|87622.1|87572.1|87620.6|87570.6|13
1636938540000|2021-11-15 01:09:00|87622|87572|87623.2|87573.2|87623.4|87573.4|87621|87571|14
1636938550000|2021-11-15 01:09:10|87623.1|87573.1|87624.6|87574.6|87625.6|87575.6|87622|87572|17
1636938560000|2021-11-15 01:09:20|87624.5|87574.5|87628.3|87578.3|87629.9|87579.9|87624.4|87574.4|24
1636938570000|2021-11-15 01:09:30|87629|87579|87629.9|87579.9|87632|87582|87628.7|87578.7|19
1636938580000|2021-11-15 01:09:40|87630|87580|87629.6|87579.6|87630|87580|87628.8|87578.8|9
1636938590000|2021-11-15 01:09:50|87629.7|87579.7|87629|87579|87629.7|87579.7|87628.9|87578.9|6
1636938600000|2021-11-15 01:10:00|87629.9|87579.9|87625.3|87575.3|87631.2|87581.2|87623.5|87573.5|13
1636938610000|2021-11-15 01:10:10|87625.4|87575.4|87627.3|87577.3|87628.2|87578.2|87625.4|87575.4|16
1636938620000|2021-11-15 01:10:20|87629.4|87579.4|87625.4|87575.4|87629.4|87579.4|87625.4|87575.4|21
1636938630000|2021-11-15 01:10:30|87626.1|87576.1|87625.3|87575.3|87626.1|87576.1|87624.8|87574.8|8
1636938640000|2021-11-15 01:10:40|87624.7|87574.7|87623.4|87573.4|87625.7|87575.7|87623.2|87573.2|17
1636938650000|2021-11-15 01:10:50|87623.3|87573.3|87623.3|87573.3|87623.9|87573.9|87623.1|87573.1|18
1636938660000|2021-11-15 01:11:00|87623.8|87573.8|87623.4|87573.4|87623.8|87573.8|87623|87573|11
1636938670000|2021-11-15 01:11:10|87624|87574|87625.6|87575.6|87629.1|87579.1|87623.9|87573.9|35
1636938680000|2021-11-15 01:11:20|87626|87576|87623.8|87573.8|87627.4|87577.4|87623.7|87573.7|20
1636938690000|2021-11-15 01:11:30|87623.4|87573.4|87624.3|87574.3|87625|87575|87622.9|87572.9|14
1636938700000|2021-11-15 01:11:40|87624|87574|87629.8|87579.8|87629.8|87579.8|87624|87574|24
1636938710000|2021-11-15 01:11:50|87629.7|87579.7|87626.8|87576.8|87629.7|87579.7|87626.1|87576.1|25
1636938720000|2021-11-15 01:12:00|87627.7|87577.7|87625.5|87575.5|87627.7|87577.7|87623.5|87573.5|27
1636938730000|2021-11-15 01:12:10|87625.2|87575.2|87625.1|87575.1|87625.7|87575.7|87624.2|87574.2|7
1636938740000|2021-11-15 01:12:20|87624.2|87574.2|87625.8|87575.8|87626.9|87576.9|87623.6|87573.6|20
1636938750000|2021-11-15 01:12:30|87625.9|87575.9|87625.9|87575.9|87626.6|87576.6|87624.4|87574.4|21
1636938760000|2021-11-15 01:12:40|87624.6|87574.6|87627.9|87577.9|87628.6|87578.6|87623.2|87573.2|27
1636938770000|2021-11-15 01:12:50|87629.3|87579.3|87628.7|87578.7|87630.8|87580.8|87627.4|87577.4|31
1636938780000|2021-11-15 01:13:00|87628.4|87578.4|87627.5|87577.5|87628.9|87578.9|87627.3|87577.3|23
1636938790000|2021-11-15 01:13:10|87627.6|87577.6|87628|87578|87628.9|87578.9|87627.1|87577.1|15
1636938800000|2021-11-15 01:13:20|87627.9|87577.9|87630.4|87580.4|87631.2|87581.2|87627.7|87577.7|19
1636938810000|2021-11-15 01:13:30|87629.6|87579.6|87629.4|87579.4|87630.9|87580.9|87629|87579|22
1636938820000|2021-11-15 01:13:40|87629.7|87579.7|87630.3|87580.3|87631.5|87581.5|87629.7|87579.7|10
1636938830000|2021-11-15 01:13:50|87630.6|87580.6|87630.2|87580.2|87632.1|87582.1|87628.8|87578.8|11
1636938840000|2021-11-15 01:14:00|87629.1|87579.1|87629|87579|87630.3|87580.3|87629|87579|9
1636938850000|2021-11-15 01:14:10|87628.6|87578.6|87627.7|87577.7|87629.6|87579.6|87627.7|87577.7|18
1636938860000|2021-11-15 01:14:20|87627.3|87577.3|87627.2|87577.2|87628.2|87578.2|87626.7|87576.7|17
1636938870000|2021-11-15 01:14:30|87627.4|87577.4|87626.2|87576.2|87628.9|87578.9|87626.2|87576.2|23
1636938880000|2021-11-15 01:14:40|87628.5|87578.5|87633.6|87583.6|87641.6|87591.6|87628.5|87578.5|11
1636938890000|2021-11-15 01:14:50|87632.6|87582.6|87630.3|87580.3|87633.1|87583.1|87630.1|87580.1|15
1636938900000|2021-11-15 01:15:00|87631.1|87581.1|87630.8|87580.8|87632.5|87582.5|87630.2|87580.2|32
1636938910000|2021-11-15 01:15:10|87630.4|87580.4|87630|87580|87630.9|87580.9|87627.6|87577.6|27
1636938920000|2021-11-15 01:15:20|87630.3|87580.3|87627.8|87577.8|87630.8|87580.8|87627.1|87577.1|29
1636938930000|2021-11-15 01:15:30|87628.3|87578.3|87624.3|87574.3|87629.3|87579.3|87624.2|87574.2|25
1636938940000|2021-11-15 01:15:40|87624.9|87574.9|87624|87574|87625.1|87575.1|87623.8|87573.8|14
1636938950000|2021-11-15 01:15:50|87623.8|87573.8|87624.4|87574.4|87625.9|87575.9|87623.4|87573.4|13
1636938960000|2021-11-15 01:16:00|87624.1|87574.1|87624.8|87574.8|87626.2|87576.2|87623.8|87573.8|20
1636938970000|2021-11-15 01:16:10|87624.9|87574.9|87624.1|87574.1|87624.9|87574.9|87623.6|87573.6|17
1636938980000|2021-11-15 01:16:20|87624.6|87574.6|87625.1|87575.1|87625.4|87575.4|87623.4|87573.4|27
1636938990000|2021-11-15 01:16:30|87625.8|87575.8|87624.6|87574.6|87626.2|87576.2|87624|87574|31
1636939000000|2021-11-15 01:16:40|87624.7|87574.7|87621.9|87571.9|87624.7|87574.7|87621.9|87571.9|8
1636939010000|2021-11-15 01:16:50|87622.4|87572.4|87622.2|87572.2|87624|87574|87621.7|87571.7|16
1636939020000|2021-11-15 01:17:00|87622.6|87572.6|87625.8|87575.8|87626.1|87576.1|87622.6|87572.6|29
1636939030000|2021-11-15 01:17:10|87626.1|87576.1|87629.2|87579.2|87631.4|87581.4|87625.1|87575.1|25
1636939040000|2021-11-15 01:17:20|87628.6|87578.6|87629.7|87579.7|87630.5|87580.5|87628.5|87578.5|21
1636939050000|2021-11-15 01:17:30|87629.8|87579.8|87633|87583|87634.4|87584.4|87629.8|87579.8|28
1636939060000|2021-11-15 01:17:40|87633.1|87583.1|87631.3|87581.3|87633.1|87583.1|87629.7|87579.7|13
1636939070000|2021-11-15 01:17:50|87631.4|87581.4|87633|87583|87633.8|87583.8|87631.4|87581.4|22
1636939080000|2021-11-15 01:18:00|87633.4|87583.4|87633|87583|87633.7|87583.7|87632.7|87582.7|17
1636939090000|2021-11-15 01:18:10|87633.6|87583.6|87632.8|87582.8|87634.1|87584.1|87631.3|87581.3|20
1636939100000|2021-11-15 01:18:20|87632.5|87582.5|87633.3|87583.3|87633.7|87583.7|87631.2|87581.2|23
1636939110000|2021-11-15 01:18:30|87633.5|87583.5|87635|87585|87636.2|87586.2|87633.1|87583.1|18
1636939120000|2021-11-15 01:18:40|87635.7|87585.7|87634.6|87584.6|87636.2|87586.2|87634.5|87584.5|21
1636939130000|2021-11-15 01:18:50|87634.4|87584.4|87635|87585|87638.1|87588.1|87633.8|87583.8|20
1636939140000|2021-11-15 01:19:00|87635.2|87585.2|87635.3|87585.3|87636.4|87586.4|87633.6|87583.6|19
1636939150000|2021-11-15 01:19:10|87635.4|87585.4|87636|87586|87636.5|87586.5|87634.4|87584.4|24
1636939160000|2021-11-15 01:19:20|87635.7|87585.7|87635.2|87585.2|87636.4|87586.4|87635|87585|22
1636939170000|2021-11-15 01:19:30|87635.1|87585.1|87634.6|87584.6|87635.7|87585.7|87632.2|87582.2|33
1636939180000|2021-11-15 01:19:40|87634.5|87584.5|87637.1|87587.1|87637.1|87587.1|87634.5|87584.5|25
1636939190000|2021-11-15 01:19:50|87636.6|87586.6|87635.9|87585.9|87637.4|87587.4|87633.6|87583.6|23
1636939200000|2021-11-15 01:20:00|87635.5|87585.5|87635.7|87585.7|87637.1|87587.1|87635.2|87585.2|22
1636939210000|2021-11-15 01:20:10|87635.4|87585.4|87634.4|87584.4|87635.9|87585.9|87634.2|87584.2|19
1636939220000|2021-11-15 01:20:20|87634.6|87584.6|87634.6|87584.6|87634.6|87584.6|87634.6|87584.6|1
1636939230000|2021-11-15 01:20:30|87633.4|87583.4|87633.4|87583.4|87635.9|87585.9|87633.1|87583.1|15
1636939240000|2021-11-15 01:20:40|87634.6|87584.6|87636.2|87586.2|87636.2|87586.2|87634.6|87584.6|5
1636939250000|2021-11-15 01:20:50|87634.4|87584.4|87635|87585|87635.9|87585.9|87634.4|87584.4|16
1636939260000|2021-11-15 01:21:00|87634.6|87584.6|87633.1|87583.1|87636.1|87586.1|87632|87582|33
1636939270000|2021-11-15 01:21:10|87633.7|87583.7|87632.2|87582.2|87633.8|87583.8|87632|87582|14
1636939280000|2021-11-15 01:21:20|87632.5|87582.5|87631.9|87581.9|87633.8|87583.8|87631.8|87581.8|13
1636939290000|2021-11-15 01:21:30|87632|87582|87630.9|87580.9|87632.1|87582.1|87630.2|87580.2|11
1636939300000|2021-11-15 01:21:40|87631|87581|87627.9|87577.9|87633.1|87583.1|87626.6|87576.6|38
1636939310000|2021-11-15 01:21:50|87628|87578|87632.6|87582.6|87632.6|87582.6|87626.8|87576.8|27
1636939320000|2021-11-15 01:22:00|87632.2|87582.2|87628.9|87578.9|87632.7|87582.7|87627.6|87577.6|21
1636939330000|2021-11-15 01:22:10|87629|87579|87628.2|87578.2|87629|87579|87627.9|87577.9|11
1636939340000|2021-11-15 01:22:20|87628.5|87578.5|87622.9|87572.9|87628.7|87578.7|87619.7|87569.7|27
1636939350000|2021-11-15 01:22:30|87623.5|87573.5|87619.6|87569.6|87623.6|87573.6|87619.6|87569.6|17
1636939360000|2021-11-15 01:22:40|87619.7|87569.7|87618.2|87568.2|87620.1|87570.1|87617.9|87567.9|22
1636939370000|2021-11-15 01:22:50|87618.1|87568.1|87620|87570|87620|87570|87617.7|87567.7|22
1636939380000|2021-11-15 01:23:00|87619.9|87569.9|87621|87571|87622.7|87572.7|87619.5|87569.5|31
1636939390000|2021-11-15 01:23:10|87619.7|87569.7|87619.9|87569.9|87620.7|87570.7|87619.5|87569.5|21
1636939400000|2021-11-15 01:23:20|87620.9|87570.9|87621.7|87571.7|87624.3|87574.3|87620.9|87570.9|26
1636939410000|2021-11-15 01:23:30|87623.3|87573.3|87619.2|87569.2|87624.4|87574.4|87619|87569|23
1636939420000|2021-11-15 01:23:40|87618.7|87568.7|87622.5|87572.5|87623.2|87573.2|87618.1|87568.1|20
1636939430000|2021-11-15 01:23:50|87622.6|87572.6|87619.7|87569.7|87624.1|87574.1|87619.5|87569.5|29
1636939440000|2021-11-15 01:24:00|87620.2|87570.2|87621|87571|87621.2|87571.2|87617.6|87567.6|26
1636939450000|2021-11-15 01:24:10|87620.4|87570.4|87622.1|87572.1|87622.2|87572.2|87620.2|87570.2|30
1636939460000|2021-11-15 01:24:20|87620.4|87570.4|87622.3|87572.3|87622.3|87572.3|87620.4|87570.4|14
1636939470000|2021-11-15 01:24:30|87620.3|87570.3|87619|87569|87620.3|87570.3|87616.8|87566.8|25
1636939480000|2021-11-15 01:24:40|87619.2|87569.2|87618.4|87568.4|87620.9|87570.9|87615|87565|23
1636939490000|2021-11-15 01:24:50|87617.7|87567.7|87619.6|87569.6|87619.9|87569.9|87617.7|87567.7|27
1636939500000|2021-11-15 01:25:00|87619.1|87569.1|87619.7|87569.7|87620.7|87570.7|87618.5|87568.5|24
1636939510000|2021-11-15 01:25:10|87620|87570|87616.1|87566.1|87620|87570|87616.1|87566.1|22
1636939520000|2021-11-15 01:25:20|87616|87566|87616.4|87566.4|87619.6|87569.6|87616|87566|25
1636939530000|2021-11-15 01:25:30|87616.8|87566.8|87615.9|87565.9|87617.9|87567.9|87615.8|87565.8|7
1636939540000|2021-11-15 01:25:40|87617.9|87567.9|87618.7|87568.7|87620.1|87570.1|87617.9|87567.9|11
1636939550000|2021-11-15 01:25:50|87619|87569|87616.9|87566.9|87619|87569|87615.5|87565.5|14
1636939560000|2021-11-15 01:26:00|87617.1|87567.1|87618|87568|87618.9|87568.9|87617|87567|17
1636939570000|2021-11-15 01:26:10|87618.4|87568.4|87617.2|87567.2|87618.5|87568.5|87617|87567|19
1636939580000|2021-11-15 01:26:20|87617.3|87567.3|87615.4|87565.4|87618.8|87568.8|87613.8|87563.8|29
1636939590000|2021-11-15 01:26:30|87615.8|87565.8|87614.7|87564.7|87615.8|87565.8|87612.8|87562.8|21
1636939600000|2021-11-15 01:26:40|87613.9|87563.9|87615.5|87565.5|87615.9|87565.9|87613.3|87563.3|18
1636939610000|2021-11-15 01:26:50|87614.5|87564.5|87614.8|87564.8|87616.5|87566.5|87614.5|87564.5|18
1636939620000|2021-11-15 01:27:00|87614.7|87564.7|87614.2|87564.2|87615.2|87565.2|87614.2|87564.2|11
1636939630000|2021-11-15 01:27:10|87615.2|87565.2|87614.8|87564.8|87615.2|87565.2|87612.8|87562.8|10
1636939640000|2021-11-15 01:27:20|87614.9|87564.9|87612.4|87562.4|87615.9|87565.9|87611.3|87561.3|31
1636939650000|2021-11-15 01:27:30|87611|87561|87619.3|87569.3|87619.3|87569.3|87611|87561|14
1636939660000|2021-11-15 01:27:40|87617.4|87567.4|87618.3|87568.3|87621.1|87571.1|87615.1|87565.1|31
1636939670000|2021-11-15 01:27:50|87616.8|87566.8|87617.4|87567.4|87617.4|87567.4|87615.9|87565.9|20
1636939680000|2021-11-15 01:28:00|87616.9|87566.9|87615.2|87565.2|87616.9|87566.9|87615|87565|18
1636939690000|2021-11-15 01:28:10|87615.7|87565.7|87613.9|87563.9|87616.3|87566.3|87613.5|87563.5|41
1636939700000|2021-11-15 01:28:20|87614.1|87564.1|87615|87565|87615.6|87565.6|87612.9|87562.9|26
1636939710000|2021-11-15 01:28:30|87615.3|87565.3|87615.4|87565.4|87616.8|87566.8|87614|87564|14
1636939720000|2021-11-15 01:28:40|87615.3|87565.3|87613|87563|87615.3|87565.3|87612.8|87562.8|27
1636939730000|2021-11-15 01:28:50|87613.6|87563.6|87614.1|87564.1|87615.3|87565.3|87611.9|87561.9|23
1636939740000|2021-11-15 01:29:00|87613.3|87563.3|87613.1|87563.1|87614.9|87564.9|87612.8|87562.8|20
1636939750000|2021-11-15 01:29:10|87612.6|87562.6|87615.5|87565.5|87615.5|87565.5|87612.1|87562.1|20
1636939760000|2021-11-15 01:29:20|87615|87565|87613.9|87563.9|87615|87565|87612.9|87562.9|14
1636939770000|2021-11-15 01:29:30|87613.8|87563.8|87613|87563|87618.9|87568.9|87612.9|87562.9|33
1636939780000|2021-11-15 01:29:40|87612.9|87562.9|87612.5|87562.5|87613.3|87563.3|87612.3|87562.3|16
1636939790000|2021-11-15 01:29:50|87612.8|87562.8|87617.2|87567.2|87617.2|87567.2|87612.1|87562.1|13
1636939800000|2021-11-15 01:30:00|87617|87567|87613.2|87563.2|87617|87567|87611.4|87561.4|35
1636939810000|2021-11-15 01:30:10|87613.3|87563.3|87612.2|87562.2|87613.3|87563.3|87611.3|87561.3|26
1636939820000|2021-11-15 01:30:20|87612.6|87562.6|87599.7|87549.7|87613.2|87563.2|87599.3|87549.3|25
1636939830000|2021-11-15 01:30:30|87599.5|87549.5|87592.5|87542.5|87599.5|87549.5|87592.5|87542.5|44
1636939840000|2021-11-15 01:30:40|87592.1|87542.1|87592.5|87542.5|87593.5|87543.5|87591.5|87541.5|20
1636939850000|2021-11-15 01:30:50|87592.8|87542.8|87596.7|87546.7|87598.4|87548.4|87592.3|87542.3|25
1636939860000|2021-11-15 01:31:00|87596.6|87546.6|87596.5|87546.5|87599|87549|87596|87546|22
1636939870000|2021-11-15 01:31:10|87596.9|87546.9|87600.5|87550.5|87601.1|87551.1|87596.1|87546.1|27
1636939880000|2021-11-15 01:31:20|87600.9|87550.9|87599.3|87549.3|87600.9|87550.9|87598.3|87548.3|16
1636939890000|2021-11-15 01:31:30|87600.5|87550.5|87600.1|87550.1|87600.9|87550.9|87598.6|87548.6|19
1636939900000|2021-11-15 01:31:40|87599.9|87549.9|87594.6|87544.6|87600.1|87550.1|87594.2|87544.2|31
1636939910000|2021-11-15 01:31:50|87594.4|87544.4|87590.5|87540.5|87594.4|87544.4|87590.5|87540.5|13
1636939920000|2021-11-15 01:32:00|87590.9|87540.9|87592.4|87542.4|87594.2|87544.2|87590.7|87540.7|11
1636939930000|2021-11-15 01:32:10|87592.1|87542.1|87591.2|87541.2|87592.5|87542.5|87591.2|87541.2|18
1636939940000|2021-11-15 01:32:20|87591.3|87541.3|87591.5|87541.5|87591.6|87541.6|87590.5|87540.5|14
1636939950000|2021-11-15 01:32:30|87591.7|87541.7|87595.3|87545.3|87595.3|87545.3|87591.1|87541.1|21
1636939960000|2021-11-15 01:32:40|87595.2|87545.2|87595.6|87545.6|87596.3|87546.3|87593.7|87543.7|37
1636939970000|2021-11-15 01:32:50|87595.8|87545.8|87590|87540|87595.9|87545.9|87590|87540|25
1636939980000|2021-11-15 01:33:00|87589.9|87539.9|87592.3|87542.3|87592.4|87542.4|87589.4|87539.4|15
1636939990000|2021-11-15 01:33:10|87592.1|87542.1|87591.3|87541.3|87592.2|87542.2|87591|87541|21
1636940000000|2021-11-15 01:33:20|87590.2|87540.2|87589|87539|87591|87541|87588.2|87538.2|35
1636940010000|2021-11-15 01:33:30|87589.2|87539.2|87590.8|87540.8|87591.2|87541.2|87588|87538|15
1636940020000|2021-11-15 01:33:40|87592.5|87542.5|87590|87540|87592.5|87542.5|87587.9|87537.9|20
1636940030000|2021-11-15 01:33:50|87589.9|87539.9|87583.8|87533.8|87589.9|87539.9|87583.8|87533.8|21
1636940040000|2021-11-15 01:34:00|87584.7|87534.7|87580.4|87530.4|87584.7|87534.7|87579.7|87529.7|25
1636940050000|2021-11-15 01:34:10|87580.3|87530.3|87582|87532|87582.2|87532.2|87579.5|87529.5|16
1636940060000|2021-11-15 01:34:20|87582.5|87532.5|87582|87532|87582.5|87532.5|87581.9|87531.9|10
1636940070000|2021-11-15 01:34:30|87582.3|87532.3|87582.3|87532.3|87582.5|87532.5|87580.4|87530.4|24
1636940080000|2021-11-15 01:34:40|87581.9|87531.9|87582.4|87532.4|87582.8|87532.8|87581.2|87531.2|19
1636940090000|2021-11-15 01:34:50|87582.2|87532.2|87584.8|87534.8|87585.5|87535.5|87581.5|87531.5|23
1636940100000|2021-11-15 01:35:00|87584.9|87534.9|87583.7|87533.7|87585|87535|87583.7|87533.7|20
1636940110000|2021-11-15 01:35:10|87583.6|87533.6|87584|87534|87584.6|87534.6|87580.6|87530.6|27
1636940120000|2021-11-15 01:35:20|87584.1|87534.1|87581|87531|87584.2|87534.2|87581|87531|29
1636940130000|2021-11-15 01:35:30|87581.2|87531.2|87581.5|87531.5|87585|87535|87581|87531|28
1636940140000|2021-11-15 01:35:40|87581.7|87531.7|87577.6|87527.6|87581.7|87531.7|87577.6|87527.6|22
1636940150000|2021-11-15 01:35:50|87577.8|87527.8|87577|87527|87580|87530|87577|87527|35
1636940160000|2021-11-15 01:36:00|87576.9|87526.9|87581|87531|87581|87531|87576.7|87526.7|25
1636940170000|2021-11-15 01:36:10|87580.6|87530.6|87581.8|87531.8|87584|87534|87580.5|87530.5|21
1636940180000|2021-11-15 01:36:20|87582|87532|87585.1|87535.1|87586.4|87536.4|87581.8|87531.8|17
1636940190000|2021-11-15 01:36:30|87585|87535|87583.6|87533.6|87585|87535|87582.5|87532.5|25
1636940200000|2021-11-15 01:36:40|87583|87533|87580.3|87530.3|87583.7|87533.7|87580.3|87530.3|27
1636940210000|2021-11-15 01:36:50|87579.8|87529.8|87575.7|87525.7|87580.3|87530.3|87573.7|87523.7|36
1636940220000|2021-11-15 01:37:00|87574|87524|87569.6|87519.6|87574.2|87524.2|87568.4|87518.4|51
1636940230000|2021-11-15 01:37:10|87570.2|87520.2|87567.5|87517.5|87570.7|87520.7|87567.1|87517.1|45
1636940240000|2021-11-15 01:37:20|87566.3|87516.3|87566.1|87516.1|87567.4|87517.4|87564.1|87514.1|43
1636940250000|2021-11-15 01:37:30|87566.6|87516.6|87567.7|87517.7|87567.7|87517.7|87565.2|87515.2|28
1636940260000|2021-11-15 01:37:40|87568.4|87518.4|87568.2|87518.2|87568.5|87518.5|87567.1|87517.1|20
1636940270000|2021-11-15 01:37:50|87568.5|87518.5|87559.7|87509.7|87568.6|87518.6|87558.7|87508.7|44
1636940280000|2021-11-15 01:38:00|87559.6|87509.6|87558.7|87508.7|87559.7|87509.7|87556.9|87506.9|46
1636940290000|2021-11-15 01:38:10|87559.2|87509.2|87560.4|87510.4|87560.9|87510.9|87558.7|87508.7|31
1636940300000|2021-11-15 01:38:20|87560.1|87510.1|87558.6|87508.6|87560.5|87510.5|87558|87508|34
1636940310000|2021-11-15 01:38:30|87558.8|87508.8|87558.4|87508.4|87559.7|87509.7|87558.3|87508.3|22
1636940320000|2021-11-15 01:38:40|87557.9|87507.9|87556.9|87506.9|87560|87510|87556.9|87506.9|33
1636940330000|2021-11-15 01:38:50|87556.8|87506.8|87557.2|87507.2|87559.3|87509.3|87556.4|87506.4|20
1636940340000|2021-11-15 01:39:00|87557.5|87507.5|87557.3|87507.3|87557.8|87507.8|87557|87507|14
1636940350000|2021-11-15 01:39:10|87557.2|87507.2|87559.3|87509.3|87559.8|87509.8|87556.9|87506.9|23
1636940360000|2021-11-15 01:39:20|87559.1|87509.1|87558.4|87508.4|87559.5|87509.5|87558.2|87508.2|14
1636940370000|2021-11-15 01:39:30|87557.6|87507.6|87557.9|87507.9|87559.3|87509.3|87557.6|87507.6|28
1636940380000|2021-11-15 01:39:40|87557.7|87507.7|87557|87507|87561.4|87511.4|87557|87507|29
1636940390000|2021-11-15 01:39:50|87557.7|87507.7|87561.5|87511.5|87561.6|87511.6|87556.7|87506.7|25
1636940400000|2021-11-15 01:40:00|87561.8|87511.8|87560.5|87510.5|87561.8|87511.8|87559.8|87509.8|23
1636940410000|2021-11-15 01:40:10|87560.6|87510.6|87559.8|87509.8|87560.6|87510.6|87559.8|87509.8|16
1636940420000|2021-11-15 01:40:20|87559.4|87509.4|87560.9|87510.9|87560.9|87510.9|87558.8|87508.8|24
1636940430000|2021-11-15 01:40:30|87560.6|87510.6|87557.9|87507.9|87560.6|87510.6|87557.8|87507.8|24
1636940440000|2021-11-15 01:40:40|87557.3|87507.3|87558.3|87508.3|87558.4|87508.4|87556.7|87506.7|23
1636940450000|2021-11-15 01:40:50|87558.1|87508.1|87559.5|87509.5|87559.9|87509.9|87558.1|87508.1|16
1636940460000|2021-11-15 01:41:00|87560.2|87510.2|87558.1|87508.1|87560.5|87510.5|87558|87508|24
1636940470000|2021-11-15 01:41:10|87558.5|87508.5|87556.8|87506.8|87558.7|87508.7|87556.2|87506.2|20
1636940480000|2021-11-15 01:41:20|87557.4|87507.4|87556.6|87506.6|87557.5|87507.5|87556|87506|15
1636940490000|2021-11-15 01:41:30|87555.7|87505.7|87556.4|87506.4|87557.2|87507.2|87555.5|87505.5|24
1636940500000|2021-11-15 01:41:40|87556.5|87506.5|87556.3|87506.3|87557.9|87507.9|87554.4|87504.4|23
1636940510000|2021-11-15 01:41:50|87556.5|87506.5|87554.9|87504.9|87557.4|87507.4|87554.9|87504.9|21
1636940520000|2021-11-15 01:42:00|87555.4|87505.4|87554.3|87504.3|87556.3|87506.3|87553.6|87503.6|19
1636940530000|2021-11-15 01:42:10|87554|87504|87557.5|87507.5|87557.5|87507.5|87554|87504|24
1636940540000|2021-11-15 01:42:20|87556.4|87506.4|87557.2|87507.2|87558.9|87508.9|87556.4|87506.4|24
1636940550000|2021-11-15 01:42:30|87556.5|87506.5|87554.5|87504.5|87556.7|87506.7|87554.5|87504.5|17
1636940560000|2021-11-15 01:42:40|87554.9|87504.9|87554.3|87504.3|87555.2|87505.2|87553.4|87503.4|9
1636940570000|2021-11-15 01:42:50|87553.9|87503.9|87554.8|87504.8|87556.1|87506.1|87552.8|87502.8|12
1636940580000|2021-11-15 01:43:00|87554.5|87504.5|87554.4|87504.4|87555.1|87505.1|87553.1|87503.1|12
1636940590000|2021-11-15 01:43:10|87554.5|87504.5|87556.5|87506.5|87557.6|87507.6|87554.2|87504.2|30
1636940600000|2021-11-15 01:43:20|87556.1|87506.1|87555.5|87505.5|87556.7|87506.7|87555.4|87505.4|21
1636940610000|2021-11-15 01:43:30|87555.7|87505.7|87553.7|87503.7|87556.1|87506.1|87553.7|87503.7|21
1636940620000|2021-11-15 01:43:40|87553.6|87503.6|87554.1|87504.1|87555.2|87505.2|87552.6|87502.6|20
1636940630000|2021-11-15 01:43:50|87554.7|87504.7|87554.6|87504.6|87555.9|87505.9|87554.6|87504.6|15
1636940640000|2021-11-15 01:44:00|87553|87503|87556.6|87506.6|87557.4|87507.4|87553|87503|20
1636940650000|2021-11-15 01:44:10|87554.6|87504.6|87558.3|87508.3|87558.3|87508.3|87554.6|87504.6|21
1636940660000|2021-11-15 01:44:20|87557.4|87507.4|87554|87504|87558.7|87508.7|87554|87504|29
1636940670000|2021-11-15 01:44:30|87554.3|87504.3|87556.4|87506.4|87556.4|87506.4|87554|87504|19
1636940680000|2021-11-15 01:44:40|87556.2|87506.2|87554.3|87504.3|87556.2|87506.2|87553.9|87503.9|22
1636940690000|2021-11-15 01:44:50|87553.3|87503.3|87554.3|87504.3|87555.1|87505.1|87551.9|87501.9|33
1636940700000|2021-11-15 01:45:00|87553.4|87503.4|87554.9|87504.9|87556.1|87506.1|87553.3|87503.3|37
1636940710000|2021-11-15 01:45:10|87553.8|87503.8|87553.4|87503.4|87554.6|87504.6|87553.3|87503.3|23
1636940720000|2021-11-15 01:45:20|87553.1|87503.1|87555.8|87505.8|87556.1|87506.1|87552.9|87502.9|18
1636940730000|2021-11-15 01:45:30|87553.7|87503.7|87554.6|87504.6|87554.9|87504.9|87551.9|87501.9|18
1636940740000|2021-11-15 01:45:40|87553.5|87503.5|87554.1|87504.1|87556.6|87506.6|87552.9|87502.9|31
1636940750000|2021-11-15 01:45:50|87555|87505|87555.2|87505.2|87555.3|87505.3|87553.6|87503.6|28
1636940760000|2021-11-15 01:46:00|87553.6|87503.6|87553.9|87503.9|87556.9|87506.9|87553.6|87503.6|23
1636940770000|2021-11-15 01:46:10|87554.1|87504.1|87550.3|87500.3|87554.2|87504.2|87550.3|87500.3|38
1636940780000|2021-11-15 01:46:20|87550.4|87500.4|87542.7|87492.7|87550.4|87500.4|87540.6|87490.6|46
1636940790000|2021-11-15 01:46:30|87542.6|87492.6|87541.1|87491.1|87542.7|87492.7|87540.3|87490.3|32
1636940800000|2021-11-15 01:46:40|87541.3|87491.3|87544.2|87494.2|87544.8|87494.8|87540.1|87490.1|23
1636940810000|2021-11-15 01:46:50|87544|87494|87541.8|87491.8|87544.5|87494.5|87541.8|87491.8|32
1636940820000|2021-11-15 01:47:00|87542.4|87492.4|87541.7|87491.7|87542.4|87492.4|87539.9|87489.9|46
1636940830000|2021-11-15 01:47:10|87541.3|87491.3|87542.7|87492.7|87542.8|87492.8|87541|87491|15
1636940840000|2021-11-15 01:47:20|87542.5|87492.5|87540.7|87490.7|87543.5|87493.5|87539.5|87489.5|32
1636940850000|2021-11-15 01:47:30|87540.6|87490.6|87542.5|87492.5|87543.3|87493.3|87540.6|87490.6|16
1636940860000|2021-11-15 01:47:40|87542.7|87492.7|87544.2|87494.2|87544.5|87494.5|87542.7|87492.7|18
1636940870000|2021-11-15 01:47:50|87544.1|87494.1|87548|87498|87548.3|87498.3|87543.8|87493.8|27
1636940880000|2021-11-15 01:48:00|87548.3|87498.3|87550.7|87500.7|87550.7|87500.7|87547.9|87497.9|30
1636940890000|2021-11-15 01:48:10|87550.6|87500.6|87550.4|87500.4|87550.6|87500.6|87549.7|87499.7|11
1636940900000|2021-11-15 01:48:20|87550.3|87500.3|87550.1|87500.1|87553.1|87503.1|87549.9|87499.9|21
1636940910000|2021-11-15 01:48:30|87548.4|87498.4|87548.8|87498.8|87548.9|87498.9|87547.9|87497.9|16
1636940920000|2021-11-15 01:48:40|87557.7|87507.7|87548.5|87498.5|87557.7|87507.7|87548|87498|28
1636940930000|2021-11-15 01:48:50|87548.3|87498.3|87548.1|87498.1|87549.3|87499.3|87547.7|87497.7|16
1636940940000|2021-11-15 01:49:00|87548|87498|87545.7|87495.7|87549|87499|87545.1|87495.1|35
1636940950000|2021-11-15 01:49:10|87545.2|87495.2|87548.8|87498.8|87549.7|87499.7|87544.7|87494.7|27
1636940960000|2021-11-15 01:49:20|87548.9|87498.9|87548.6|87498.6|87549.2|87499.2|87548.2|87498.2|17
1636940970000|2021-11-15 01:49:30|87548.7|87498.7|87547.4|87497.4|87548.7|87498.7|87545.4|87495.4|31
1636940980000|2021-11-15 01:49:40|87547.1|87497.1|87547.7|87497.7|87552|87502|87546.9|87496.9|25
1636940990000|2021-11-15 01:49:50|87547.3|87497.3|87544.6|87494.6|87548.2|87498.2|87544.6|87494.6|20
1636941000000|2021-11-15 01:50:00|87544.8|87494.8|87549.5|87499.5|87550.4|87500.4|87544.8|87494.8|26
1636941010000|2021-11-15 01:50:10|87549.2|87499.2|87548.2|87498.2|87554.5|87504.5|87548|87498|36
1636941020000|2021-11-15 01:50:20|87547.8|87497.8|87549.5|87499.5|87549.5|87499.5|87547.3|87497.3|31
1636941030000|2021-11-15 01:50:30|87548.2|87498.2|87550.1|87500.1|87551|87501|87547.7|87497.7|32
1636941040000|2021-11-15 01:50:40|87549.3|87499.3|87545.8|87495.8|87549.3|87499.3|87543.3|87493.3|30
1636941050000|2021-11-15 01:50:50|87545.4|87495.4|87545.8|87495.8|87546.8|87496.8|87545|87495|28
1636941060000|2021-11-15 01:51:00|87549.3|87499.3|87547.1|87497.1|87549.9|87499.9|87546.9|87496.9|25
1636941070000|2021-11-15 01:51:10|87546.4|87496.4|87544.2|87494.2|87547|87497|87543.8|87493.8|42
1636941080000|2021-11-15 01:51:20|87544.1|87494.1|87546|87496|87547.6|87497.6|87543.1|87493.1|27
1636941090000|2021-11-15 01:51:30|87546.5|87496.5|87538.7|87488.7|87546.7|87496.7|87538.7|87488.7|37
1636941100000|2021-11-15 01:51:40|87538.9|87488.9|87539.3|87489.3|87540.4|87490.4|87538.6|87488.6|41
1636941110000|2021-11-15 01:51:50|87539.4|87489.4|87539.6|87489.6|87541|87491|87538.8|87488.8|28
1636941120000|2021-11-15 01:52:00|87539.4|87489.4|87539.5|87489.5|87540.2|87490.2|87538.9|87488.9|29
1636941130000|2021-11-15 01:52:10|87539.1|87489.1|87537.5|87487.5|87539.7|87489.7|87536.7|87486.7|28
1636941140000|2021-11-15 01:52:20|87537.9|87487.9|87538.4|87488.4|87539.8|87489.8|87537.7|87487.7|21
1636941150000|2021-11-15 01:52:30|87538.5|87488.5|87538.5|87488.5|87538.8|87488.8|87537.6|87487.6|9
1636941160000|2021-11-15 01:52:40|87538.6|87488.6|87538.3|87488.3|87538.9|87488.9|87538.3|87488.3|10
1636941170000|2021-11-15 01:52:50|87538.4|87488.4|87539|87489|87541|87491|87538.3|87488.3|26
1636941180000|2021-11-15 01:53:00|87538.7|87488.7|87539|87489|87541.2|87491.2|87538|87488|24
1636941190000|2021-11-15 01:53:10|87538.8|87488.8|87538.9|87488.9|87540|87490|87536.3|87486.3|25
1636941200000|2021-11-15 01:53:20|87538.4|87488.4|87536.5|87486.5|87538.5|87488.5|87535.9|87485.9|34
1636941210000|2021-11-15 01:53:30|87536.7|87486.7|87537.9|87487.9|87539|87489|87535.5|87485.5|19
1636941220000|2021-11-15 01:53:40|87537.7|87487.7|87535.6|87485.6|87538|87488|87534.8|87484.8|24
1636941230000|2021-11-15 01:53:50|87535.5|87485.5|87521.9|87471.9|87535.5|87485.5|87521.9|87471.9|28
1636941240000|2021-11-15 01:54:00|87522|87472|87521.7|87471.7|87525.9|87475.9|87521|87471|36
1636941250000|2021-11-15 01:54:10|87521.4|87471.4|87520.8|87470.8|87521.6|87471.6|87520.6|87470.6|17
1636941260000|2021-11-15 01:54:20|87521|87471|87521.7|87471.7|87523.2|87473.2|87521|87471|19
1636941270000|2021-11-15 01:54:30|87522.5|87472.5|87520.7|87470.7|87525.5|87475.5|87519.7|87469.7|31
1636941280000|2021-11-15 01:54:40|87522.3|87472.3|87517|87467|87522.5|87472.5|87516.4|87466.4|39
1636941290000|2021-11-15 01:54:50|87518|87468|87520|87470|87521.2|87471.2|87516.7|87466.7|27
1636941300000|2021-11-15 01:55:00|87519.8|87469.8|87518.7|87468.7|87520.5|87470.5|87518.7|87468.7|21
1636941310000|2021-11-15 01:55:10|87519|87469|87520.3|87470.3|87521.5|87471.5|87517|87467|28
1636941320000|2021-11-15 01:55:20|87520.5|87470.5|87516.8|87466.8|87520.5|87470.5|87512.9|87462.9|37
1636941330000|2021-11-15 01:55:30|87517.4|87467.4|87514.9|87464.9|87518.2|87468.2|87509.3|87459.3|45
1636941340000|2021-11-15 01:55:40|87514.8|87464.8|87514|87464|87516.4|87466.4|87512.8|87462.8|23
1636941350000|2021-11-15 01:55:50|87513.8|87463.8|87513.8|87463.8|87514.2|87464.2|87512.7|87462.7|20
1636941360000|2021-11-15 01:56:00|87513.9|87463.9|87515.2|87465.2|87516|87466|87511.8|87461.8|28
1636941370000|2021-11-15 01:56:10|87515.1|87465.1|87513.7|87463.7|87515.4|87465.4|87513.5|87463.5|20
1636941380000|2021-11-15 01:56:20|87513.8|87463.8|87515.2|87465.2|87515.3|87465.3|87513|87463|29
1636941390000|2021-11-15 01:56:30|87515.1|87465.1|87510.4|87460.4|87515.1|87465.1|87510.4|87460.4|26
1636941400000|2021-11-15 01:56:40|87510.5|87460.5|87510.1|87460.1|87510.6|87460.6|87509.3|87459.3|24
1636941410000|2021-11-15 01:56:50|87509.9|87459.9|87509|87459|87510.9|87460.9|87508.9|87458.9|31
1636941420000|2021-11-15 01:57:00|87508.5|87458.5|87508.3|87458.3|87516.8|87466.8|87507.7|87457.7|13
1636941430000|2021-11-15 01:57:10|87507.6|87457.6|87508|87458|87509.5|87459.5|87507.2|87457.2|28
1636941440000|2021-11-15 01:57:20|87508.2|87458.2|87510.5|87460.5|87512.1|87462.1|87508.2|87458.2|18
1636941450000|2021-11-15 01:57:30|87510.8|87460.8|87510.5|87460.5|87511.2|87461.2|87508.7|87458.7|26
1636941460000|2021-11-15 01:57:40|87510.6|87460.6|87508.7|87458.7|87514.2|87464.2|87508.2|87458.2|22
1636941470000|2021-11-15 01:57:50|87508.3|87458.3|87511.2|87461.2|87511.2|87461.2|87508.3|87458.3|23
1636941480000|2021-11-15 01:58:00|87511.4|87461.4|87511.6|87461.6|87512.2|87462.2|87510.6|87460.6|20
1636941490000|2021-11-15 01:58:10|87511.1|87461.1|87509.7|87459.7|87514|87464|87508.1|87458.1|32
1636941500000|2021-11-15 01:58:20|87509|87459|87503.5|87453.5|87511.3|87461.3|87503.2|87453.2|44
1636941510000|2021-11-15 01:58:30|87505.3|87455.3|87503.5|87453.5|87505.3|87455.3|87502.1|87452.1|21
1636941520000|2021-11-15 01:58:40|87502.2|87452.2|87500.6|87450.6|87503.4|87453.4|87499.5|87449.5|28
1636941530000|2021-11-15 01:58:50|87501.1|87451.1|87499.5|87449.5|87501.1|87451.1|87498.9|87448.9|22
1636941540000|2021-11-15 01:59:00|87498.7|87448.7|87499.1|87449.1|87499.3|87449.3|87497.9|87447.9|27
1636941550000|2021-11-15 01:59:10|87499.3|87449.3|87497.2|87447.2|87501.9|87451.9|87496.5|87446.5|40
1636941560000|2021-11-15 01:59:20|87496.7|87446.7|87498|87448|87499.4|87449.4|87496|87446|14
1636941570000|2021-11-15 01:59:30|87497.8|87447.8|87497.2|87447.2|87499|87449|87496.8|87446.8|24
1636941580000|2021-11-15 01:59:40|87496.9|87446.9|87499.2|87449.2|87501.6|87451.6|87496.2|87446.2|17
1636941590000|2021-11-15 01:59:50|87498.1|87448.1|87500.7|87450.7|87501.2|87451.2|87498.1|87448.1|26
1636941600000|2021-11-15 02:00:00|87498.9|87448.9|87491.3|87441.3|87500.5|87450.5|87489.9|87439.9|51
1636941610000|2021-11-15 02:00:10|87491.6|87441.6|87480.2|87430.2|87492.2|87442.2|87480.2|87430.2|52
1636941620000|2021-11-15 02:00:20|87479.8|87429.8|87476.1|87426.1|87480.5|87430.5|87475.3|87425.3|35
1636941630000|2021-11-15 02:00:30|87476.6|87426.6|87476.6|87426.6|87478.5|87428.5|87476.2|87426.2|36
1636941640000|2021-11-15 02:00:40|87476.3|87426.3|87468.4|87418.4|87476.3|87426.3|87466.3|87416.3|46
1636941650000|2021-11-15 02:00:50|87468.3|87418.3|87464.5|87414.5|87468.6|87418.6|87464.4|87414.4|36
1636941660000|2021-11-15 02:01:00|87464.7|87414.7|87480.3|87430.3|87480.3|87430.3|87464.5|87414.5|52
1636941670000|2021-11-15 02:01:10|87480.1|87430.1|87481|87431|87482.4|87432.4|87478.8|87428.8|47
1636941680000|2021-11-15 02:01:20|87481.2|87431.2|87480.3|87430.3|87483.1|87433.1|87479.9|87429.9|25
1636941690000|2021-11-15 02:01:30|87480.7|87430.7|87484.8|87434.8|87485.3|87435.3|87480.6|87430.6|36
1636941700000|2021-11-15 02:01:40|87484.4|87434.4|87488|87438|87489.1|87439.1|87484.3|87434.3|45
1636941710000|2021-11-15 02:01:50|87487.7|87437.7|87489.1|87439.1|87489.9|87439.9|87487.5|87437.5|32
1636941720000|2021-11-15 02:02:00|87489|87439|87493.5|87443.5|87496.7|87446.7|87489|87439|44
1636941730000|2021-11-15 02:02:10|87493.4|87443.4|87488.3|87438.3|87494|87444|87487.9|87437.9|32
1636941740000|2021-11-15 02:02:20|87487.7|87437.7|87488.4|87438.4|87488.5|87438.5|87487|87437|27
1636941750000|2021-11-15 02:02:30|87493.1|87443.1|87501.2|87451.2|87505.4|87455.4|87490.9|87440.9|47
1636941760000|2021-11-15 02:02:40|87505.2|87455.2|87502.6|87452.6|87506.5|87456.5|87498.1|87448.1|29
1636941770000|2021-11-15 02:02:50|87502.9|87452.9|87501.5|87451.5|87504.3|87454.3|87500.5|87450.5|21
1636941780000|2021-11-15 02:03:00|87501.2|87451.2|87496.8|87446.8|87503.3|87453.3|87494.1|87444.1|34
1636941790000|2021-11-15 02:03:10|87497|87447|87494.9|87444.9|87497.9|87447.9|87494|87444|32
1636941800000|2021-11-15 02:03:20|87494|87444|87492|87442|87496|87446|87491.5|87441.5|21
1636941810000|2021-11-15 02:03:30|87492.4|87442.4|87488.7|87438.7|87492.4|87442.4|87485.8|87435.8|35
1636941820000|2021-11-15 02:03:40|87488.3|87438.3|87489|87439|87489|87439|87487.5|87437.5|32
1636941830000|2021-11-15 02:03:50|87488.9|87438.9|87494.4|87444.4|87497.3|87447.3|87488.4|87438.4|41
1636941840000|2021-11-15 02:04:00|87495.5|87445.5|87494.6|87444.6|87496.2|87446.2|87494.3|87444.3|31
1636941850000|2021-11-15 02:04:10|87494.5|87444.5|87494.9|87444.9|87496.9|87446.9|87494.5|87444.5|18
1636941860000|2021-11-15 02:04:20|87495.1|87445.1|87495.2|87445.2|87495.4|87445.4|87492.9|87442.9|15
1636941870000|2021-11-15 02:04:30|87495.1|87445.1|87499.9|87449.9|87500.5|87450.5|87494.2|87444.2|35
1636941880000|2021-11-15 02:04:40|87499.3|87449.3|87500.5|87450.5|87500.9|87450.9|87497.5|87447.5|23
1636941890000|2021-11-15 02:04:50|87500.1|87450.1|87500.8|87450.8|87501.1|87451.1|87499.7|87449.7|15
1636941900000|2021-11-15 02:05:00|87500.9|87450.9|87502|87452|87503.9|87453.9|87500.9|87450.9|40
1636941910000|2021-11-15 02:05:10|87503.5|87453.5|87502.2|87452.2|87504.4|87454.4|87502.1|87452.1|38
1636941920000|2021-11-15 02:05:20|87502.1|87452.1|87502.3|87452.3|87503|87453|87502.1|87452.1|15
1636941930000|2021-11-15 02:05:30|87502.8|87452.8|87504.1|87454.1|87504.1|87454.1|87502.1|87452.1|21
1636941940000|2021-11-15 02:05:40|87504.2|87454.2|87504.9|87454.9|87507.4|87457.4|87504.2|87454.2|28
1636941950000|2021-11-15 02:05:50|87504.7|87454.7|87507.9|87457.9|87508.3|87458.3|87500.7|87450.7|38
1636941960000|2021-11-15 02:06:00|87508.5|87458.5|87511.8|87461.8|87513.2|87463.2|87508.4|87458.4|37
1636941970000|2021-11-15 02:06:10|87511.4|87461.4|87514.1|87464.1|87515.4|87465.4|87511.4|87461.4|32
1636941980000|2021-11-15 02:06:20|87513.3|87463.3|87514.6|87464.6|87515.7|87465.7|87513.1|87463.1|30
1636941990000|2021-11-15 02:06:30|87514.5|87464.5|87515.4|87465.4|87516.2|87466.2|87514.1|87464.1|26
1636942000000|2021-11-15 02:06:40|87515.5|87465.5|87518.5|87468.5|87519.8|87469.8|87514.4|87464.4|30
1636942010000|2021-11-15 02:06:50|87517.8|87467.8|87518.7|87468.7|87519.7|87469.7|87517.2|87467.2|23
1636942020000|2021-11-15 02:07:00|87518.1|87468.1|87518.8|87468.8|87519.5|87469.5|87518.1|87468.1|31
1636942030000|2021-11-15 02:07:10|87518.7|87468.7|87522|87472|87525.5|87475.5|87518.3|87468.3|43
1636942040000|2021-11-15 02:07:20|87521.2|87471.2|87522.8|87472.8|87525.2|87475.2|87521.2|87471.2|21
1636942050000|2021-11-15 02:07:30|87522.6|87472.6|87522.9|87472.9|87523.3|87473.3|87522.6|87472.6|13
1636942060000|2021-11-15 02:07:40|87523|87473|87522.3|87472.3|87523.8|87473.8|87522.3|87472.3|22
1636942070000|2021-11-15 02:07:50|87522.9|87472.9|87519.5|87469.5|87522.9|87472.9|87518.1|87468.1|36
1636942080000|2021-11-15 02:08:00|87519.8|87469.8|87518.9|87468.9|87519.8|87469.8|87516.6|87466.6|28
1636942090000|2021-11-15 02:08:10|87519.2|87469.2|87524.1|87474.1|87524.1|87474.1|87519.1|87469.1|32
1636942100000|2021-11-15 02:08:20|87523.8|87473.8|87522.3|87472.3|87524.1|87474.1|87522.3|87472.3|15
1636942110000|2021-11-15 02:08:30|87522.1|87472.1|87523.4|87473.4|87523.4|87473.4|87520.8|87470.8|23
1636942120000|2021-11-15 02:08:40|87523.5|87473.5|87525.2|87475.2|87525.2|87475.2|87523.5|87473.5|6
1636942130000|2021-11-15 02:08:50|87525.3|87475.3|87524.8|87474.8|87525.3|87475.3|87522.8|87472.8|26
1636942140000|2021-11-15 02:09:00|87524.9|87474.9|87525.3|87475.3|87525.6|87475.6|87524|87474|38
1636942150000|2021-11-15 02:09:10|87525.2|87475.2|87525|87475|87525.2|87475.2|87524.6|87474.6|16
1636942160000|2021-11-15 02:09:20|87525.1|87475.1|87522.2|87472.2|87525.6|87475.6|87522.2|87472.2|22
1636942170000|2021-11-15 02:09:30|87522|87472|87523.1|87473.1|87524.4|87474.4|87521.8|87471.8|25
1636942180000|2021-11-15 02:09:40|87523.2|87473.2|87523.5|87473.5|87523.6|87473.6|87521|87471|20
1636942190000|2021-11-15 02:09:50|87523|87473|87529|87479|87529|87479|87523|87473|32
1636942200000|2021-11-15 02:10:00|87528.6|87478.6|87532.4|87482.4|87533.7|87483.7|87528.6|87478.6|53
1636942210000|2021-11-15 02:10:10|87532.2|87482.2|87531.9|87481.9|87533.3|87483.3|87531.9|87481.9|22
1636942220000|2021-11-15 02:10:20|87532|87482|87527.5|87477.5|87532.7|87482.7|87526.1|87476.1|25
1636942230000|2021-11-15 02:10:30|87527.3|87477.3|87523.2|87473.2|87528.4|87478.4|87523.2|87473.2|24
1636942240000|2021-11-15 02:10:40|87523.1|87473.1|87523|87473|87524.4|87474.4|87522.1|87472.1|28
1636942250000|2021-11-15 02:10:50|87523.1|87473.1|87513.6|87463.6|87524.2|87474.2|87513.6|87463.6|41
1636942260000|2021-11-15 02:11:00|87512.6|87462.6|87512.9|87462.9|87514.7|87464.7|87510.9|87460.9|36
1636942270000|2021-11-15 02:11:10|87512.8|87462.8|87517.6|87467.6|87517.6|87467.6|87512.8|87462.8|30
1636942280000|2021-11-15 02:11:20|87517.3|87467.3|87516.2|87466.2|87517.3|87467.3|87515.1|87465.1|20
1636942290000|2021-11-15 02:11:30|87516.8|87466.8|87513.7|87463.7|87517.4|87467.4|87512.6|87462.6|21
1636942300000|2021-11-15 02:11:40|87513.5|87463.5|87514.9|87464.9|87515.5|87465.5|87513.5|87463.5|25
1636942310000|2021-11-15 02:11:50|87514.8|87464.8|87518.9|87468.9|87521.1|87471.1|87514.5|87464.5|37
1636942320000|2021-11-15 02:12:00|87519|87469|87520.9|87470.9|87520.9|87470.9|87517.2|87467.2|18
1636942330000|2021-11-15 02:12:10|87520.6|87470.6|87520.4|87470.4|87521.3|87471.3|87520.1|87470.1|16
1636942340000|2021-11-15 02:12:20|87520.5|87470.5|87519.4|87469.4|87520.9|87470.9|87519|87469|26
1636942350000|2021-11-15 02:12:30|87519.9|87469.9|87520.6|87470.6|87521.3|87471.3|87519.6|87469.6|30
1636942360000|2021-11-15 02:12:40|87520.2|87470.2|87520.4|87470.4|87522.4|87472.4|87519.9|87469.9|36
1636942370000|2021-11-15 02:12:50|87520.8|87470.8|87520.7|87470.7|87521.1|87471.1|87519.7|87469.7|24
1636942380000|2021-11-15 02:13:00|87520.8|87470.8|87520.2|87470.2|87523|87473|87519.9|87469.9|26
1636942390000|2021-11-15 02:13:10|87520.7|87470.7|87518.9|87468.9|87520.8|87470.8|87518.8|87468.8|21
1636942400000|2021-11-15 02:13:20|87519.2|87469.2|87518.7|87468.7|87519.7|87469.7|87518|87468|40
1636942410000|2021-11-15 02:13:30|87518|87468|87519|87469|87520.2|87470.2|87518|87468|27
1636942420000|2021-11-15 02:13:40|87519.5|87469.5|87519.7|87469.7|87520.9|87470.9|87519.5|87469.5|21
1636942430000|2021-11-15 02:13:50|87520.2|87470.2|87516.8|87466.8|87521.3|87471.3|87516.5|87466.5|29
1636942440000|2021-11-15 02:14:00|87516.9|87466.9|87515.7|87465.7|87516.9|87466.9|87513|87463|30
1636942450000|2021-11-15 02:14:10|87515.6|87465.6|87513.4|87463.4|87516.5|87466.5|87512.2|87462.2|19
1636942460000|2021-11-15 02:14:20|87514.6|87464.6|87513.2|87463.2|87515.2|87465.2|87512.7|87462.7|26
1636942470000|2021-11-15 02:14:30|87513.3|87463.3|87515|87465|87515.5|87465.5|87512.9|87462.9|27
1636942480000|2021-11-15 02:14:40|87515.4|87465.4|87512.4|87462.4|87515.6|87465.6|87509.6|87459.6|29
1636942490000|2021-11-15 02:14:50|87512.8|87462.8|87512.1|87462.1|87513.5|87463.5|87511.5|87461.5|32
1636942500000|2021-11-15 02:15:00|87512.8|87462.8|87511.4|87461.4|87513.3|87463.3|87511.1|87461.1|25
1636942510000|2021-11-15 02:15:10|87512|87462|87510.4|87460.4|87512.5|87462.5|87510.4|87460.4|9
1636942520000|2021-11-15 02:15:20|87510.5|87460.5|87509.9|87459.9|87511.9|87461.9|87509.9|87459.9|16
1636942530000|2021-11-15 02:15:30|87509.2|87459.2|87512.9|87462.9|87513.2|87463.2|87509.2|87459.2|26
1636942540000|2021-11-15 02:15:40|87513.5|87463.5|87513|87463|87514|87464|87512.4|87462.4|15
1636942550000|2021-11-15 02:15:50|87513.9|87463.9|87506.1|87456.1|87513.9|87463.9|87505.5|87455.5|34
1636942560000|2021-11-15 02:16:00|87506.7|87456.7|87511.7|87461.7|87511.7|87461.7|87504.8|87454.8|37
1636942570000|2021-11-15 02:16:10|87511.4|87461.4|87513|87463|87513.9|87463.9|87510.8|87460.8|21
1636942580000|2021-11-15 02:16:20|87513.1|87463.1|87512.4|87462.4|87514|87464|87511.6|87461.6|23
1636942590000|2021-11-15 02:16:30|87512.9|87462.9|87510.2|87460.2|87513.5|87463.5|87508.1|87458.1|25
1636942600000|2021-11-15 02:16:40|87510.6|87460.6|87509.1|87459.1|87510.6|87460.6|87508.9|87458.9|30
1636942610000|2021-11-15 02:16:50|87509.3|87459.3|87505.1|87455.1|87509.9|87459.9|87505.1|87455.1|28
1636942620000|2021-11-15 02:17:00|87505.3|87455.3|87505.5|87455.5|87505.5|87455.5|87504.3|87454.3|18
1636942630000|2021-11-15 02:17:10|87505.8|87455.8|87505.7|87455.7|87505.8|87455.8|87505.4|87455.4|11
1636942640000|2021-11-15 02:17:20|87505.5|87455.5|87504.4|87454.4|87506.2|87456.2|87503.2|87453.2|19
1636942650000|2021-11-15 02:17:30|87504.9|87454.9|87505|87455|87505.4|87455.4|87503.9|87453.9|8
1636942660000|2021-11-15 02:17:40|87504.4|87454.4|87510|87460|87510.5|87460.5|87504.4|87454.4|33
1636942670000|2021-11-15 02:17:50|87510.4|87460.4|87513.7|87463.7|87513.8|87463.8|87510.3|87460.3|22
1636942680000|2021-11-15 02:18:00|87514.1|87464.1|87513.6|87463.6|87514.4|87464.4|87513.4|87463.4|13
1636942690000|2021-11-15 02:18:10|87513.5|87463.5|87513.9|87463.9|87514.6|87464.6|87513.2|87463.2|25
1636942700000|2021-11-15 02:18:20|87513.8|87463.8|87516.2|87466.2|87517.5|87467.5|87513|87463|37
1636942710000|2021-11-15 02:18:30|87516|87466|87517.2|87467.2|87517.9|87467.9|87516|87466|31
1636942720000|2021-11-15 02:18:40|87517.1|87467.1|87517.9|87467.9|87518.1|87468.1|87517.1|87467.1|23
1636942730000|2021-11-15 02:18:50|87518|87468|87518.4|87468.4|87518.6|87468.6|87517.5|87467.5|21
1636942740000|2021-11-15 02:19:00|87518.2|87468.2|87521|87471|87521.7|87471.7|87518|87468|29
1636942750000|2021-11-15 02:19:10|87521.1|87471.1|87519|87469|87521.1|87471.1|87517|87467|29
1636942760000|2021-11-15 02:19:20|87518.9|87468.9|87520.7|87470.7|87521.7|87471.7|87518.9|87468.9|28
1636942770000|2021-11-15 02:19:30|87521.2|87471.2|87519.2|87469.2|87521.2|87471.2|87518.6|87468.6|18
1636942780000|2021-11-15 02:19:40|87519.5|87469.5|87518.3|87468.3|87519.5|87469.5|87518|87468|22
1636942790000|2021-11-15 02:19:50|87518.9|87468.9|87525.6|87475.6|87525.9|87475.9|87518.5|87468.5|33
1636942800000|2021-11-15 02:20:00|87526|87476|87523.7|87473.7|87526.3|87476.3|87523.5|87473.5|39
1636942810000|2021-11-15 02:20:10|87524|87474|87523.9|87473.9|87524.7|87474.7|87522.8|87472.8|21
1636942820000|2021-11-15 02:20:20|87523.8|87473.8|87525.5|87475.5|87525.5|87475.5|87523.8|87473.8|24
1636942830000|2021-11-15 02:20:30|87525.4|87475.4|87527.7|87477.7|87527.9|87477.9|87525.4|87475.4|16
1636942840000|2021-11-15 02:20:40|87527.4|87477.4|87528.9|87478.9|87529.3|87479.3|87527.4|87477.4|13
1636942850000|2021-11-15 02:20:50|87528.8|87478.8|87529.2|87479.2|87529.6|87479.6|87528.8|87478.8|18
1636942860000|2021-11-15 02:21:00|87529.5|87479.5|87526.6|87476.6|87529.7|87479.7|87526.3|87476.3|20
1636942870000|2021-11-15 02:21:10|87526.4|87476.4|87527.3|87477.3|87527.6|87477.6|87526.3|87476.3|18
1636942880000|2021-11-15 02:21:20|87527.6|87477.6|87522.8|87472.8|87528.3|87478.3|87522.2|87472.2|25
1636942890000|2021-11-15 02:21:30|87523.5|87473.5|87520.2|87470.2|87523.9|87473.9|87519.6|87469.6|25
1636942900000|2021-11-15 02:21:40|87520.4|87470.4|87521.1|87471.1|87521.4|87471.4|87520.1|87470.1|15
1636942910000|2021-11-15 02:21:50|87521|87471|87520.2|87470.2|87521.2|87471.2|87520.1|87470.1|17
1636942920000|2021-11-15 02:22:00|87519.8|87469.8|87522.2|87472.2|87522.3|87472.3|87519.8|87469.8|24
1636942930000|2021-11-15 02:22:10|87522.1|87472.1|87520.4|87470.4|87522.4|87472.4|87520|87470|19
1636942940000|2021-11-15 02:22:20|87520.5|87470.5|87521.7|87471.7|87524.2|87474.2|87520.5|87470.5|22
1636942950000|2021-11-15 02:22:30|87521.2|87471.2|87520.6|87470.6|87522.7|87472.7|87519.9|87469.9|22
1636942960000|2021-11-15 02:22:40|87520.5|87470.5|87520.5|87470.5|87522.1|87472.1|87520.1|87470.1|26
1636942970000|2021-11-15 02:22:50|87520.7|87470.7|87523.1|87473.1|87524.1|87474.1|87520.7|87470.7|20
1636942980000|2021-11-15 02:23:00|87521.6|87471.6|87523.5|87473.5|87523.6|87473.6|87520.5|87470.5|28
1636942990000|2021-11-15 02:23:10|87523.3|87473.3|87522.7|87472.7|87524.2|87474.2|87521.9|87471.9|24
1636943000000|2021-11-15 02:23:20|87522.3|87472.3|87520.1|87470.1|87523|87473|87519.3|87469.3|31
1636943010000|2021-11-15 02:23:30|87519.9|87469.9|87520|87470|87520.2|87470.2|87519.7|87469.7|7
1636943020000|2021-11-15 02:23:40|87519.8|87469.8|87519.8|87469.8|87521.3|87471.3|87519.6|87469.6|34
1636943030000|2021-11-15 02:23:50|87519.6|87469.6|87520.1|87470.1|87520.8|87470.8|87519.6|87469.6|22
1636943040000|2021-11-15 02:24:00|87520|87470|87519.5|87469.5|87520.3|87470.3|87519.1|87469.1|21
1636943050000|2021-11-15 02:24:10|87518.6|87468.6|87514.6|87464.6|87518.6|87468.6|87514|87464|40
1636943060000|2021-11-15 02:24:20|87514.5|87464.5|87517.2|87467.2|87517.3|87467.3|87514.3|87464.3|28
1636943070000|2021-11-15 02:24:30|87517.3|87467.3|87516.6|87466.6|87517.3|87467.3|87516.5|87466.5|28
1636943080000|2021-11-15 02:24:40|87517|87467|87514.7|87464.7|87517|87467|87514.1|87464.1|27
1636943090000|2021-11-15 02:24:50|87514.3|87464.3|87515.8|87465.8|87516.5|87466.5|87514.3|87464.3|21
1636943100000|2021-11-15 02:25:00|87515.6|87465.6|87515.2|87465.2|87516.1|87466.1|87514.7|87464.7|29
1636943110000|2021-11-15 02:25:10|87515.3|87465.3|87517.7|87467.7|87517.7|87467.7|87514.7|87464.7|30
1636943120000|2021-11-15 02:25:20|87517.5|87467.5|87518.3|87468.3|87520.4|87470.4|87517.5|87467.5|28
1636943130000|2021-11-15 02:25:30|87518.2|87468.2|87517.1|87467.1|87518.2|87468.2|87516.8|87466.8|23
1636943140000|2021-11-15 02:25:40|87517|87467|87517.3|87467.3|87517.8|87467.8|87516.8|87466.8|14
1636943150000|2021-11-15 02:25:50|87517.4|87467.4|87518.6|87468.6|87518.7|87468.7|87517.2|87467.2|9
1636943160000|2021-11-15 02:26:00|87518.5|87468.5|87516.6|87466.6|87518.8|87468.8|87516|87466|28
1636943170000|2021-11-15 02:26:10|87516.4|87466.4|87514.9|87464.9|87517.2|87467.2|87513.2|87463.2|20
1636943180000|2021-11-15 02:26:20|87515.2|87465.2|87512.7|87462.7|87515.6|87465.6|87510.8|87460.8|33
1636943190000|2021-11-15 02:26:30|87512.8|87462.8|87512.5|87462.5|87513.5|87463.5|87511.9|87461.9|24
1636943200000|2021-11-15 02:26:40|87512.7|87462.7|87513.2|87463.2|87513.5|87463.5|87512.3|87462.3|17
1636943210000|2021-11-15 02:26:50|87513.6|87463.6|87514|87464|87514.1|87464.1|87513.4|87463.4|13
1636943220000|2021-11-15 02:27:00|87513.7|87463.7|87512.6|87462.6|87514|87464|87511.6|87461.6|8
1636943230000|2021-11-15 02:27:10|87513|87463|87514.1|87464.1|87515|87465|87512.8|87462.8|14
1636943240000|2021-11-15 02:27:20|87514.3|87464.3|87513.6|87463.6|87514.9|87464.9|87512.2|87462.2|13
1636943250000|2021-11-15 02:27:30|87513.3|87463.3|87515.9|87465.9|87516.1|87466.1|87513.3|87463.3|18
1636943260000|2021-11-15 02:27:40|87516|87466|87517|87467|87517.2|87467.2|87515.8|87465.8|23
1636943270000|2021-11-15 02:27:50|87517.1|87467.1|87515.2|87465.2|87517.1|87467.1|87514.2|87464.2|28
1636943280000|2021-11-15 02:28:00|87515.8|87465.8|87513.3|87463.3|87516.1|87466.1|87512.1|87462.1|28
1636943290000|2021-11-15 02:28:10|87514|87464|87515.3|87465.3|87515.7|87465.7|87513.8|87463.8|33
1636943300000|2021-11-15 02:28:20|87515.9|87465.9|87516.6|87466.6|87516.6|87466.6|87515|87465|18
1636943310000|2021-11-15 02:28:30|87516.4|87466.4|87515.1|87465.1|87516.4|87466.4|87515.1|87465.1|29
1636943320000|2021-11-15 02:28:40|87515.2|87465.2|87515|87465|87515.2|87465.2|87514|87464|27
1636943330000|2021-11-15 02:28:50|87515.1|87465.1|87516.1|87466.1|87516.1|87466.1|87515|87465|16
1636943340000|2021-11-15 02:29:00|87516.2|87466.2|87514.7|87464.7|87516.2|87466.2|87514.5|87464.5|17
1636943350000|2021-11-15 02:29:10|87514.9|87464.9|87515.9|87465.9|87515.9|87465.9|87514.8|87464.8|12
1636943360000|2021-11-15 02:29:20|87515.6|87465.6|87515.3|87465.3|87515.6|87465.6|87514.4|87464.4|15
1636943370000|2021-11-15 02:29:30|87515.2|87465.2|87515.8|87465.8|87516.2|87466.2|87515.2|87465.2|17
1636943380000|2021-11-15 02:29:40|87515.5|87465.5|87514.2|87464.2|87516.2|87466.2|87513.9|87463.9|22
1636943390000|2021-11-15 02:29:50|87513.7|87463.7|87511.4|87461.4|87513.9|87463.9|87509.7|87459.7|20
1636943400000|2021-11-15 02:30:00|87512.1|87462.1|87503.4|87453.4|87512.1|87462.1|87502.5|87452.5|46
1636943410000|2021-11-15 02:30:10|87502.8|87452.8|87496.6|87446.6|87503.6|87453.6|87496.6|87446.6|27
1636943420000|2021-11-15 02:30:20|87498.7|87448.7|87501.5|87451.5|87501.7|87451.7|87498.7|87448.7|27
1636943430000|2021-11-15 02:30:30|87501.7|87451.7|87500.2|87450.2|87501.8|87451.8|87499.2|87449.2|23
1636943440000|2021-11-15 02:30:40|87498|87448|87499.2|87449.2|87499.2|87449.2|87498|87448|25
1636943450000|2021-11-15 02:30:50|87499.3|87449.3|87499.6|87449.6|87501|87451|87499.1|87449.1|22
1636943460000|2021-11-15 02:31:00|87499.5|87449.5|87499.4|87449.4|87500|87450|87499.4|87449.4|12
1636943470000|2021-11-15 02:31:10|87499.8|87449.8|87499.2|87449.2|87499.8|87449.8|87498.7|87448.7|15
1636943480000|2021-11-15 02:31:20|87499.3|87449.3|87498.1|87448.1|87499.8|87449.8|87498.1|87448.1|17
1636943490000|2021-11-15 02:31:30|87498.4|87448.4|87501.3|87451.3|87501.6|87451.6|87498.4|87448.4|21
1636943500000|2021-11-15 02:31:40|87501.7|87451.7|87502.7|87452.7|87503.2|87453.2|87501.7|87451.7|18
1636943510000|2021-11-15 02:31:50|87502.3|87452.3|87504|87454|87504.2|87454.2|87501.8|87451.8|25
1636943520000|2021-11-15 02:32:00|87504.6|87454.6|87506|87456|87506.3|87456.3|87504.6|87454.6|35
1636943530000|2021-11-15 02:32:10|87506.2|87456.2|87508.6|87458.6|87508.6|87458.6|87505.4|87455.4|23
1636943540000|2021-11-15 02:32:20|87506.9|87456.9|87510.2|87460.2|87510.3|87460.3|87506.6|87456.6|24
1636943550000|2021-11-15 02:32:30|87510.3|87460.3|87509.5|87459.5|87510.6|87460.6|87508.1|87458.1|23
1636943560000|2021-11-15 02:32:40|87509.6|87459.6|87515.1|87465.1|87515.2|87465.2|87509.6|87459.6|37
1636943570000|2021-11-15 02:32:50|87515.4|87465.4|87515.3|87465.3|87515.6|87465.6|87514.7|87464.7|12
1636943580000|2021-11-15 02:33:00|87515.5|87465.5|87514.4|87464.4|87516.4|87466.4|87514.4|87464.4|24
1636943590000|2021-11-15 02:33:10|87514.7|87464.7|87514.9|87464.9|87515.3|87465.3|87514.7|87464.7|13
1636943600000|2021-11-15 02:33:20|87514.7|87464.7|87515|87465|87515.1|87465.1|87513.3|87463.3|14
1636943610000|2021-11-15 02:33:30|87513.5|87463.5|87514.1|87464.1|87515.5|87465.5|87513.5|87463.5|35
1636943620000|2021-11-15 02:33:40|87514.4|87464.4|87514.5|87464.5|87514.9|87464.9|87513.3|87463.3|29
1636943630000|2021-11-15 02:33:50|87513.4|87463.4|87513.7|87463.7|87514.4|87464.4|87513.4|87463.4|14
1636943640000|2021-11-15 02:34:00|87513.9|87463.9|87515.1|87465.1|87515.6|87465.6|87513.5|87463.5|13
1636943650000|2021-11-15 02:34:10|87515.2|87465.2|87515.3|87465.3|87515.6|87465.6|87514.9|87464.9|9
1636943660000|2021-11-15 02:34:20|87514.7|87464.7|87517.1|87467.1|87517.7|87467.7|87514.7|87464.7|16
1636943670000|2021-11-15 02:34:30|87517.2|87467.2|87516.2|87466.2|87518|87468|87516.2|87466.2|19
1636943680000|2021-11-15 02:34:40|87516.9|87466.9|87516|87466|87517.9|87467.9|87516|87466|17
1636943690000|2021-11-15 02:34:50|87515.9|87465.9|87516.3|87466.3|87517|87467|87515.9|87465.9|22
1636943700000|2021-11-15 02:35:00|87516|87466|87517.9|87467.9|87518|87468|87516|87466|15
1636943710000|2021-11-15 02:35:10|87518.1|87468.1|87518.3|87468.3|87518.3|87468.3|87517.1|87467.1|23
1636943720000|2021-11-15 02:35:20|87518.1|87468.1|87517.9|87467.9|87518.3|87468.3|87516.8|87466.8|18
1636943730000|2021-11-15 02:35:30|87518|87468|87518|87468|87518.9|87468.9|87517.6|87467.6|14
1636943740000|2021-11-15 02:35:40|87518.4|87468.4|87518.2|87468.2|87518.7|87468.7|87517.7|87467.7|12
1636943750000|2021-11-15 02:35:50|87517.5|87467.5|87519.2|87469.2|87519.4|87469.4|87517.5|87467.5|9
1636943760000|2021-11-15 02:36:00|87518.7|87468.7|87518.9|87468.9|87519|87469|87517.4|87467.4|22
1636943770000|2021-11-15 02:36:10|87517.6|87467.6|87514.1|87464.1|87517.9|87467.9|87514.1|87464.1|25
1636943780000|2021-11-15 02:36:20|87514.8|87464.8|87515|87465|87515.5|87465.5|87513.7|87463.7|18
1636943790000|2021-11-15 02:36:30|87515.2|87465.2|87516.1|87466.1|87517|87467|87515.1|87465.1|24
1636943800000|2021-11-15 02:36:40|87516.2|87466.2|87517.6|87467.6|87517.6|87467.6|87515.6|87465.6|24
1636943810000|2021-11-15 02:36:50|87517.5|87467.5|87518.5|87468.5|87518.9|87468.9|87517.5|87467.5|20
1636943820000|2021-11-15 02:37:00|87518.6|87468.6|87520|87470|87520.8|87470.8|87517.6|87467.6|28
1636943830000|2021-11-15 02:37:10|87520.4|87470.4|87522.3|87472.3|87522.6|87472.6|87520.4|87470.4|33
1636943840000|2021-11-15 02:37:20|87522.6|87472.6|87521.8|87471.8|87524|87474|87521.3|87471.3|28
1636943850000|2021-11-15 02:37:30|87522.1|87472.1|87522.4|87472.4|87523.2|87473.2|87521.4|87471.4|28
1636943860000|2021-11-15 02:37:40|87522.3|87472.3|87521.6|87471.6|87523.2|87473.2|87520.4|87470.4|23
1636943870000|2021-11-15 02:37:50|87521|87471|87521.3|87471.3|87521.3|87471.3|87520.5|87470.5|18
1636943880000|2021-11-15 02:38:00|87521.4|87471.4|87521.7|87471.7|87522|87472|87520|87470|27
1636943890000|2021-11-15 02:38:10|87521.9|87471.9|87521|87471|87522.7|87472.7|87520.9|87470.9|29
1636943900000|2021-11-15 02:38:20|87521.3|87471.3|87519.6|87469.6|87522|87472|87519.3|87469.3|21
1636943910000|2021-11-15 02:38:30|87520.1|87470.1|87520|87470|87520.6|87470.6|87519.3|87469.3|19
1636943920000|2021-11-15 02:38:40|87520.1|87470.1|87519.5|87469.5|87520.9|87470.9|87518.9|87468.9|31
1636943930000|2021-11-15 02:38:50|87519.6|87469.6|87520.5|87470.5|87521.1|87471.1|87519.6|87469.6|11
1636943940000|2021-11-15 02:39:00|87520.8|87470.8|87519.2|87469.2|87521.6|87471.6|87518.2|87468.2|21
1636943950000|2021-11-15 02:39:10|87519.7|87469.7|87522.5|87472.5|87525.4|87475.4|87519.5|87469.5|34
1636943960000|2021-11-15 02:39:20|87522.4|87472.4|87520.6|87470.6|87523|87473|87520.5|87470.5|27
1636943970000|2021-11-15 02:39:30|87520.9|87470.9|87520.7|87470.7|87521|87471|87520.3|87470.3|15
1636943980000|2021-11-15 02:39:40|87520.8|87470.8|87520.7|87470.7|87521.4|87471.4|87520.5|87470.5|27
1636943990000|2021-11-15 02:39:50|87520.5|87470.5|87521.2|87471.2|87521.7|87471.7|87520.2|87470.2|27
1636944000000|2021-11-15 02:40:00|87521.4|87471.4|87522.6|87472.6|87522.9|87472.9|87521.4|87471.4|32
1636944010000|2021-11-15 02:40:10|87522.9|87472.9|87521.1|87471.1|87522.9|87472.9|87520.3|87470.3|26
1636944020000|2021-11-15 02:40:20|87521.6|87471.6|87522|87472|87522.2|87472.2|87521.6|87471.6|5
1636944030000|2021-11-15 02:40:30|87522.1|87472.1|87521.4|87471.4|87522.1|87472.1|87520.8|87470.8|29
1636944040000|2021-11-15 02:40:40|87521.5|87471.5|87521.4|87471.4|87522.1|87472.1|87521.1|87471.1|18
1636944050000|2021-11-15 02:40:50|87521|87471|87520.8|87470.8|87521.2|87471.2|87518.9|87468.9|24
1636944060000|2021-11-15 02:41:00|87521.5|87471.5|87520.5|87470.5|87521.5|87471.5|87519.7|87469.7|24
1636944070000|2021-11-15 02:41:10|87520.4|87470.4|87521.1|87471.1|87521.3|87471.3|87520.2|87470.2|19
1636944080000|2021-11-15 02:41:20|87520.9|87470.9|87521|87471|87521.3|87471.3|87519.6|87469.6|23
1636944090000|2021-11-15 02:41:30|87520.8|87470.8|87521|87471|87521.4|87471.4|87520.7|87470.7|23
1636944100000|2021-11-15 02:41:40|87521.5|87471.5|87521.2|87471.2|87521.6|87471.6|87518.3|87468.3|26
1636944110000|2021-11-15 02:41:50|87521.3|87471.3|87521.1|87471.1|87522|87472|87519.9|87469.9|21
1636944120000|2021-11-15 02:42:00|87521.8|87471.8|87520.6|87470.6|87522.4|87472.4|87520.1|87470.1|19
1636944130000|2021-11-15 02:42:10|87521|87471|87521.5|87471.5|87521.5|87471.5|87520|87470|7
1636944140000|2021-11-15 02:42:20|87521.6|87471.6|87521.4|87471.4|87522.3|87472.3|87520.5|87470.5|19
1636944150000|2021-11-15 02:42:30|87521.1|87471.1|87522.9|87472.9|87523.6|87473.6|87521|87471|15
1636944160000|2021-11-15 02:42:40|87523|87473|87520.9|87470.9|87523.2|87473.2|87520.7|87470.7|8
1636944170000|2021-11-15 02:42:50|87521.2|87471.2|87523|87473|87524.2|87474.2|87521.2|87471.2|21
1636944180000|2021-11-15 02:43:00|87523.3|87473.3|87524.6|87474.6|87525|87475|87521.7|87471.7|23
1636944190000|2021-11-15 02:43:10|87524.9|87474.9|87525.3|87475.3|87525.4|87475.4|87524.2|87474.2|15
1636944200000|2021-11-15 02:43:20|87525.1|87475.1|87525.7|87475.7|87526.1|87476.1|87525|87475|8
1636944210000|2021-11-15 02:43:30|87525.6|87475.6|87524.5|87474.5|87526.3|87476.3|87524.5|87474.5|11
1636944220000|2021-11-15 02:43:40|87523.9|87473.9|87525.4|87475.4|87525.4|87475.4|87523.9|87473.9|7
1636944230000|2021-11-15 02:43:50|87525.6|87475.6|87523.4|87473.4|87525.6|87475.6|87522.9|87472.9|9
1636944240000|2021-11-15 02:44:00|87523.6|87473.6|87524.9|87474.9|87525.1|87475.1|87523|87473|10
1636944250000|2021-11-15 02:44:10|87524.8|87474.8|87524.8|87474.8|87525.8|87475.8|87524.2|87474.2|13
1636944260000|2021-11-15 02:44:20|87524.7|87474.7|87526.2|87476.2|87526.2|87476.2|87524.3|87474.3|24
1636944270000|2021-11-15 02:44:30|87526.1|87476.1|87525.3|87475.3|87526.3|87476.3|87525.3|87475.3|13
1636944280000|2021-11-15 02:44:40|87525.4|87475.4|87524.8|87474.8|87526|87476|87523.9|87473.9|15
1636944290000|2021-11-15 02:44:50|87525|87475|87525.9|87475.9|87525.9|87475.9|87524.6|87474.6|21
1636944300000|2021-11-15 02:45:00|87526|87476|87526.2|87476.2|87526.2|87476.2|87524.7|87474.7|22
1636944310000|2021-11-15 02:45:10|87526|87476|87522.6|87472.6|87526.1|87476.1|87522.3|87472.3|18
1636944320000|2021-11-15 02:45:20|87522.3|87472.3|87520.2|87470.2|87523.4|87473.4|87520.1|87470.1|29
1636944330000|2021-11-15 02:45:30|87520.8|87470.8|87520.4|87470.4|87522.3|87472.3|87520|87470|21
1636944340000|2021-11-15 02:45:40|87520.2|87470.2|87519.7|87469.7|87520.6|87470.6|87519.1|87469.1|19
1636944350000|2021-11-15 02:45:50|87519.6|87469.6|87517.5|87467.5|87519.8|87469.8|87516.7|87466.7|23
1636944360000|2021-11-15 02:46:00|87517.7|87467.7|87517.6|87467.6|87517.9|87467.9|87517|87467|14
1636944370000|2021-11-15 02:46:10|87517.8|87467.8|87518.2|87468.2|87518.7|87468.7|87516.5|87466.5|16
1636944380000|2021-11-15 02:46:20|87518.1|87468.1|87518.2|87468.2|87518.9|87468.9|87518.1|87468.1|10
1636944390000|2021-11-15 02:46:30|87518.3|87468.3|87517.6|87467.6|87518.5|87468.5|87514.8|87464.8|20
1636944400000|2021-11-15 02:46:40|87517.4|87467.4|87516.8|87466.8|87518.5|87468.5|87516.6|87466.6|20
1636944410000|2021-11-15 02:46:50|87516.7|87466.7|87517.4|87467.4|87517.6|87467.6|87516|87466|10
1636944420000|2021-11-15 02:47:00|87517.3|87467.3|87517.4|87467.4|87517.5|87467.5|87516.4|87466.4|17
1636944430000|2021-11-15 02:47:10|87515.5|87465.5|87517.2|87467.2|87517.5|87467.5|87513.4|87463.4|16
1636944440000|2021-11-15 02:47:20|87517.4|87467.4|87516|87466|87517.4|87467.4|87515.6|87465.6|20
1636944450000|2021-11-15 02:47:30|87515.8|87465.8|87512.1|87462.1|87515.8|87465.8|87510.3|87460.3|32
1636944460000|2021-11-15 02:47:40|87512.5|87462.5|87511.8|87461.8|87512.6|87462.6|87511.5|87461.5|23
1636944470000|2021-11-15 02:47:50|87511.7|87461.7|87509.5|87459.5|87512.1|87462.1|87508.1|87458.1|28
1636944480000|2021-11-15 02:48:00|87509.6|87459.6|87510.6|87460.6|87511.6|87461.6|87509.4|87459.4|34
1636944490000|2021-11-15 02:48:10|87510.4|87460.4|87508.8|87458.8|87510.9|87460.9|87504.7|87454.7|36
1636944500000|2021-11-15 02:48:20|87508.7|87458.7|87508.3|87458.3|87508.8|87458.8|87507.7|87457.7|30
1636944510000|2021-11-15 02:48:30|87508|87458|87505.5|87455.5|87508.1|87458.1|87503.1|87453.1|35
1636944520000|2021-11-15 02:48:40|87505.9|87455.9|87504.7|87454.7|87508.2|87458.2|87504.1|87454.1|19
1636944530000|2021-11-15 02:48:50|87505.3|87455.3|87507.5|87457.5|87507.8|87457.8|87505.1|87455.1|26
1636944540000|2021-11-15 02:49:00|87507.6|87457.6|87505.2|87455.2|87508.9|87458.9|87502.1|87452.1|27
1636944550000|2021-11-15 02:49:10|87504.9|87454.9|87504.7|87454.7|87505.3|87455.3|87502.9|87452.9|20
1636944560000|2021-11-15 02:49:20|87505.4|87455.4|87503.6|87453.6|87505.6|87455.6|87503.5|87453.5|14
1636944570000|2021-11-15 02:49:30|87503.8|87453.8|87503.6|87453.6|87504.2|87454.2|87503.4|87453.4|24
1636944580000|2021-11-15 02:49:40|87503.8|87453.8|87502.6|87452.6|87504|87454|87500.8|87450.8|21
1636944590000|2021-11-15 02:49:50|87502.7|87452.7|87502|87452|87502.8|87452.8|87501.9|87451.9|15
1636944600000|2021-11-15 02:50:00|87501.9|87451.9|87503|87453|87503.5|87453.5|87499.9|87449.9|26
1636944610000|2021-11-15 02:50:10|87503.1|87453.1|87503.4|87453.4|87504.2|87454.2|87502.8|87452.8|25
1636944620000|2021-11-15 02:50:20|87503.3|87453.3|87502.6|87452.6|87503.8|87453.8|87501.9|87451.9|17
1636944630000|2021-11-15 02:50:30|87502.9|87452.9|87500.8|87450.8|87503.5|87453.5|87499.5|87449.5|18
1636944640000|2021-11-15 02:50:40|87500.7|87450.7|87501.1|87451.1|87501.6|87451.6|87500.4|87450.4|24
1636944650000|2021-11-15 02:50:50|87501.3|87451.3|87499.5|87449.5|87501.9|87451.9|87498.4|87448.4|25
1636944660000|2021-11-15 02:51:00|87499.8|87449.8|87494|87444|87500.1|87450.1|87494|87444|28
1636944670000|2021-11-15 02:51:10|87493.9|87443.9|87494.4|87444.4|87495.3|87445.3|87493.9|87443.9|15
1636944680000|2021-11-15 02:51:20|87494.6|87444.6|87490.3|87440.3|87495.7|87445.7|87489|87439|20
1636944690000|2021-11-15 02:51:30|87490|87440|87492.4|87442.4|87492.4|87442.4|87489.9|87439.9|21
1636944700000|2021-11-15 02:51:40|87492.5|87442.5|87491.3|87441.3|87493.8|87443.8|87490.3|87440.3|28
1636944710000|2021-11-15 02:51:50|87490.9|87440.9|87491|87441|87492.5|87442.5|87490.9|87440.9|26
1636944720000|2021-11-15 02:52:00|87491.1|87441.1|87487.5|87437.5|87491.8|87441.8|87487.2|87437.2|22
1636944730000|2021-11-15 02:52:10|87487.9|87437.9|87492.4|87442.4|87493|87443|87487.9|87437.9|25
1636944740000|2021-11-15 02:52:20|87492.5|87442.5|87489.8|87439.8|87492.5|87442.5|87487.7|87437.7|24
1636944750000|2021-11-15 02:52:30|87490.4|87440.4|87487.9|87437.9|87490.5|87440.5|87487.6|87437.6|22
1636944760000|2021-11-15 02:52:40|87488.6|87438.6|87487.4|87437.4|87488.8|87438.8|87487.3|87437.3|35
1636944770000|2021-11-15 02:52:50|87487.9|87437.9|87494.7|87444.7|87496|87446|87487.1|87437.1|27
1636944780000|2021-11-15 02:53:00|87495.3|87445.3|87495.2|87445.2|87495.9|87445.9|87494|87444|21
1636944790000|2021-11-15 02:53:10|87495.3|87445.3|87494.9|87444.9|87495.8|87445.8|87493.5|87443.5|23
1636944800000|2021-11-15 02:53:20|87494.5|87444.5|87495.1|87445.1|87496.1|87446.1|87494.4|87444.4|20
1636944810000|2021-11-15 02:53:30|87495|87445|87496.8|87446.8|87496.9|87446.9|87494.4|87444.4|22
1636944820000|2021-11-15 02:53:40|87496.7|87446.7|87499.7|87449.7|87499.9|87449.9|87496.7|87446.7|31
1636944830000|2021-11-15 02:53:50|87500.2|87450.2|87498.4|87448.4|87501.5|87451.5|87497.8|87447.8|29
1636944840000|2021-11-15 02:54:00|87498.6|87448.6|87498.7|87448.7|87499.3|87449.3|87498.3|87448.3|23
1636944850000|2021-11-15 02:54:10|87498.6|87448.6|87497.3|87447.3|87499.1|87449.1|87496.1|87446.1|9
1636944860000|2021-11-15 02:54:20|87497.6|87447.6|87499|87449|87499|87449|87497.6|87447.6|30
1636944870000|2021-11-15 02:54:30|87498.6|87448.6|87499.2|87449.2|87499.5|87449.5|87498.3|87448.3|35
1636944880000|2021-11-15 02:54:40|87499.5|87449.5|87495.4|87445.4|87499.6|87449.6|87494.6|87444.6|28
1636944890000|2021-11-15 02:54:50|87495.9|87445.9|87496.4|87446.4|87496.4|87446.4|87495|87445|9
1636944900000|2021-11-15 02:55:00|87495.4|87445.4|87495.6|87445.6|87496|87446|87495.4|87445.4|15
1636944910000|2021-11-15 02:55:10|87496.2|87446.2|87495.9|87445.9|87496.2|87446.2|87494.7|87444.7|14
1636944920000|2021-11-15 02:55:20|87496|87446|87495.6|87445.6|87496.1|87446.1|87495.2|87445.2|21
1636944930000|2021-11-15 02:55:30|87495.2|87445.2|87496.8|87446.8|87496.8|87446.8|87494.8|87444.8|18
1636944940000|2021-11-15 02:55:40|87495.4|87445.4|87493|87443|87495.8|87445.8|87491.1|87441.1|22
1636944950000|2021-11-15 02:55:50|87493.7|87443.7|87493.5|87443.5|87494.6|87444.6|87492.4|87442.4|21
1636944960000|2021-11-15 02:56:00|87492.9|87442.9|87492.7|87442.7|87493.7|87443.7|87491.5|87441.5|30
1636944970000|2021-11-15 02:56:10|87492.6|87442.6|87493.4|87443.4|87493.4|87443.4|87492|87442|17
1636944980000|2021-11-15 02:56:20|87493.5|87443.5|87493.3|87443.3|87493.5|87443.5|87491.1|87441.1|14
1636944990000|2021-11-15 02:56:30|87492.5|87442.5|87487.6|87437.6|87492.5|87442.5|87486.7|87436.7|18
1636945000000|2021-11-15 02:56:40|87487.7|87437.7|87488.7|87438.7|87489.6|87439.6|87487.7|87437.7|28
1636945010000|2021-11-15 02:56:50|87488.3|87438.3|87487.3|87437.3|87489.1|87439.1|87487.3|87437.3|15
1636945020000|2021-11-15 02:57:00|87487.5|87437.5|87490.5|87440.5|87490.5|87440.5|87487.5|87437.5|20
1636945030000|2021-11-15 02:57:10|87490.3|87440.3|87492.7|87442.7|87492.7|87442.7|87489.7|87439.7|28
1636945040000|2021-11-15 02:57:20|87492|87442|87492.5|87442.5|87493.7|87443.7|87491.3|87441.3|25
1636945050000|2021-11-15 02:57:30|87492.8|87442.8|87493.5|87443.5|87494.1|87444.1|87492.4|87442.4|30
1636945060000|2021-11-15 02:57:40|87494|87444|87493.2|87443.2|87494.4|87444.4|87492.4|87442.4|24
1636945070000|2021-11-15 02:57:50|87493.7|87443.7|87493.2|87443.2|87494.2|87444.2|87492.3|87442.3|23
1636945080000|2021-11-15 02:58:00|87493.1|87443.1|87490.3|87440.3|87493.1|87443.1|87489.5|87439.5|24
1636945090000|2021-11-15 02:58:10|87490.5|87440.5|87491.2|87441.2|87491.9|87441.9|87490.5|87440.5|22
1636945100000|2021-11-15 02:58:20|87491.6|87441.6|87492.8|87442.8|87492.8|87442.8|87490.2|87440.2|16
1636945110000|2021-11-15 02:58:30|87492.7|87442.7|87491|87441|87492.7|87442.7|87490.6|87440.6|13
1636945120000|2021-11-15 02:58:40|87491.1|87441.1|87492.5|87442.5|87493.1|87443.1|87491.1|87441.1|15
1636945130000|2021-11-15 02:58:50|87492.8|87442.8|87489.6|87439.6|87492.8|87442.8|87489.5|87439.5|14
1636945140000|2021-11-15 02:59:00|87489.4|87439.4|87488.1|87438.1|87489.9|87439.9|87487.6|87437.6|19
1636945150000|2021-11-15 02:59:10|87486.9|87436.9|87488.6|87438.6|87490.5|87440.5|87486.9|87436.9|13
1636945160000|2021-11-15 02:59:20|87488.8|87438.8|87487.7|87437.7|87488.8|87438.8|87486.8|87436.8|18
1636945170000|2021-11-15 02:59:30|87487.3|87437.3|87487.9|87437.9|87488.4|87438.4|87487.1|87437.1|16
1636945180000|2021-11-15 02:59:40|87488.4|87438.4|87487.8|87437.8|87489.1|87439.1|87485.5|87435.5|22
1636945190000|2021-11-15 02:59:50|87487.6|87437.6|87488.3|87438.3|87488.3|87438.3|87486.8|87436.8|28
1636945200000|2021-11-15 03:00:00|87488.5|87438.5|87488|87438|87489.7|87439.7|87487|87437|19
1636945210000|2021-11-15 03:00:10|87487.8|87437.8|87488.3|87438.3|87488.8|87438.8|87487.8|87437.8|21
1636945220000|2021-11-15 03:00:20|87488.1|87438.1|87489|87439|87489|87439|87487|87437|18
1636945230000|2021-11-15 03:00:30|87489.1|87439.1|87493.2|87443.2|87493.9|87443.9|87488.2|87438.2|21
1636945240000|2021-11-15 03:00:40|87492.9|87442.9|87493.2|87443.2|87493.5|87443.5|87492.9|87442.9|14
1636945250000|2021-11-15 03:00:50|87491.3|87441.3|87490.6|87440.6|87492.5|87442.5|87489.4|87439.4|12
1636945260000|2021-11-15 03:01:00|87490.2|87440.2|87493.6|87443.6|87494|87444|87489.8|87439.8|17
1636945270000|2021-11-15 03:01:10|87493.9|87443.9|87493.3|87443.3|87494.7|87444.7|87491.4|87441.4|21
1636945280000|2021-11-15 03:01:20|87493.5|87443.5|87496.8|87446.8|87497.1|87447.1|87493.5|87443.5|26
1636945290000|2021-11-15 03:01:30|87496.9|87446.9|87496.2|87446.2|87497.1|87447.1|87494.1|87444.1|25
1636945300000|2021-11-15 03:01:40|87496.3|87446.3|87496.7|87446.7|87497.2|87447.2|87495.9|87445.9|23
1636945310000|2021-11-15 03:01:50|87497|87447|87492.1|87442.1|87497.2|87447.2|87492.1|87442.1|36
1636945320000|2021-11-15 03:02:00|87492.7|87442.7|87494.1|87444.1|87494.7|87444.7|87492.6|87442.6|36
1636945330000|2021-11-15 03:02:10|87494.3|87444.3|87493.2|87443.2|87494.3|87444.3|87492.2|87442.2|31
1636945340000|2021-11-15 03:02:20|87493.4|87443.4|87495.4|87445.4|87495.4|87445.4|87491.5|87441.5|27
1636945350000|2021-11-15 03:02:30|87495.2|87445.2|87495.6|87445.6|87496|87446|87494.6|87444.6|33
1636945360000|2021-11-15 03:02:40|87495.5|87445.5|87492.4|87442.4|87495.5|87445.5|87491.7|87441.7|27
1636945370000|2021-11-15 03:02:50|87492.7|87442.7|87489.2|87439.2|87494.3|87444.3|87487.6|87437.6|36
1636945380000|2021-11-15 03:03:00|87488.9|87438.9|87491|87441|87491.1|87441.1|87488.2|87438.2|31
1636945390000|2021-11-15 03:03:10|87490.3|87440.3|87490|87440|87493.5|87443.5|87488.7|87438.7|16
1636945400000|2021-11-15 03:03:20|87490.9|87440.9|87491.5|87441.5|87492.3|87442.3|87490.7|87440.7|26
1636945410000|2021-11-15 03:03:30|87492.8|87442.8|87494.8|87444.8|87495|87445|87491.7|87441.7|29
1636945420000|2021-11-15 03:03:40|87498.8|87448.8|87495.2|87445.2|87498.8|87448.8|87495.1|87445.1|23
1636945430000|2021-11-15 03:03:50|87495.5|87445.5|87493|87443|87495.8|87445.8|87492|87442|16
1636945440000|2021-11-15 03:04:00|87494|87444|87501.4|87451.4|87501.4|87451.4|87494|87444|40
1636945450000|2021-11-15 03:04:10|87501|87451|87500.8|87450.8|87501.6|87451.6|87500.8|87450.8|34
1636945460000|2021-11-15 03:04:20|87501.5|87451.5|87498.3|87448.3|87501.7|87451.7|87497.8|87447.8|35
1636945470000|2021-11-15 03:04:30|87498|87448|87501.5|87451.5|87502|87452|87498|87448|28
1636945480000|2021-11-15 03:04:40|87501.7|87451.7|87500.1|87450.1|87501.9|87451.9|87497.1|87447.1|23
1636945490000|2021-11-15 03:04:50|87500|87450|87502.9|87452.9|87502.9|87452.9|87499.8|87449.8|14
1636945500000|2021-11-15 03:05:00|87503|87453|87498.7|87448.7|87503.3|87453.3|87498.7|87448.7|20
1636945510000|2021-11-15 03:05:10|87498.8|87448.8|87499.6|87449.6|87499.6|87449.6|87496.1|87446.1|26
1636945520000|2021-11-15 03:05:20|87499.7|87449.7|87500.5|87450.5|87500.9|87450.9|87499|87449|23
1636945530000|2021-11-15 03:05:30|87500.6|87450.6|87499.6|87449.6|87500.6|87450.6|87498.9|87448.9|14
1636945540000|2021-11-15 03:05:40|87499.7|87449.7|87492.6|87442.6|87499.7|87449.7|87492.4|87442.4|24
1636945550000|2021-11-15 03:05:50|87493.9|87443.9|87493|87443|87494.4|87444.4|87492.7|87442.7|22
1636945560000|2021-11-15 03:06:00|87492.8|87442.8|87491.1|87441.1|87493.2|87443.2|87489.7|87439.7|24
1636945570000|2021-11-15 03:06:10|87490.9|87440.9|87490.9|87440.9|87491.9|87441.9|87488.2|87438.2|24
1636945580000|2021-11-15 03:06:20|87492.3|87442.3|87493.1|87443.1|87493.5|87443.5|87492.1|87442.1|18
1636945590000|2021-11-15 03:06:30|87493.4|87443.4|87486.1|87436.1|87493.6|87443.6|87485.3|87435.3|24
1636945600000|2021-11-15 03:06:40|87486.5|87436.5|87487.6|87437.6|87489.1|87439.1|87486.5|87436.5|30
1636945610000|2021-11-15 03:06:50|87490.3|87440.3|87488.3|87438.3|87490.6|87440.6|87488.3|87438.3|35
1636945620000|2021-11-15 03:07:00|87488.2|87438.2|87485|87435|87488.3|87438.3|87485|87435|26
1636945630000|2021-11-15 03:07:10|87484.8|87434.8|87487.9|87437.9|87487.9|87437.9|87484.8|87434.8|24
1636945640000|2021-11-15 03:07:20|87488.6|87438.6|87488.8|87438.8|87488.9|87438.9|87487.1|87437.1|33
1636945650000|2021-11-15 03:07:30|87488.9|87438.9|87488.4|87438.4|87488.9|87438.9|87485.8|87435.8|25
1636945660000|2021-11-15 03:07:40|87488.3|87438.3|87487.3|87437.3|87488.9|87438.9|87486.8|87436.8|13
1636945670000|2021-11-15 03:07:50|87487.7|87437.7|87491.1|87441.1|87491.1|87441.1|87487.7|87437.7|7
1636945680000|2021-11-15 03:08:00|87491|87441|87486|87436|87491.1|87441.1|87484.6|87434.6|10
1636945690000|2021-11-15 03:08:10|87486.8|87436.8|87488.4|87438.4|87488.6|87438.6|87486.8|87436.8|9
1636945700000|2021-11-15 03:08:20|87488.6|87438.6|87489|87439|87489.1|87439.1|87488.4|87438.4|12
1636945710000|2021-11-15 03:08:30|87490.5|87440.5|87485.6|87435.6|87490.5|87440.5|87484.6|87434.6|11
1636945720000|2021-11-15 03:08:40|87484.9|87434.9|87490.5|87440.5|87490.6|87440.6|87484.9|87434.9|24
1636945730000|2021-11-15 03:08:50|87490.7|87440.7|87487.3|87437.3|87491.3|87441.3|87487.1|87437.1|11
1636945740000|2021-11-15 03:09:00|87489.5|87439.5|87490.5|87440.5|87490.6|87440.6|87488.8|87438.8|27
1636945750000|2021-11-15 03:09:10|87490.3|87440.3|87490.4|87440.4|87490.6|87440.6|87490.2|87440.2|19
1636945760000|2021-11-15 03:09:20|87490.5|87440.5|87487|87437|87490.6|87440.6|87487|87437|8
1636945770000|2021-11-15 03:09:30|87488.2|87438.2|87488.8|87438.8|87489.4|87439.4|87487.7|87437.7|12
1636945780000|2021-11-15 03:09:40|87489|87439|87494.7|87444.7|87494.7|87444.7|87487.7|87437.7|25
1636945790000|2021-11-15 03:09:50|87494.8|87444.8|87496.9|87446.9|87497.3|87447.3|87491.5|87441.5|29
1636945800000|2021-11-15 03:10:00|87496.8|87446.8|87497.2|87447.2|87497.5|87447.5|87496.5|87446.5|21
1636945810000|2021-11-15 03:10:10|87496.8|87446.8|87496.1|87446.1|87498.2|87448.2|87493.4|87443.4|27
1636945820000|2021-11-15 03:10:20|87495.7|87445.7|87498.2|87448.2|87498.4|87448.4|87495.6|87445.6|20
1636945830000|2021-11-15 03:10:30|87498.3|87448.3|87497.7|87447.7|87498.4|87448.4|87496.6|87446.6|18
1636945840000|2021-11-15 03:10:40|87499.5|87449.5|87499.5|87449.5|87499.8|87449.8|87499.2|87449.2|13
1636945850000|2021-11-15 03:10:50|87499.3|87449.3|87497|87447|87499.3|87449.3|87494.9|87444.9|25
1636945860000|2021-11-15 03:11:00|87496.8|87446.8|87497.3|87447.3|87498.5|87448.5|87496.8|87446.8|20
1636945870000|2021-11-15 03:11:10|87497.2|87447.2|87494.4|87444.4|87497.3|87447.3|87493|87443|36
1636945880000|2021-11-15 03:11:20|87495.4|87445.4|87494.9|87444.9|87495.9|87445.9|87494.2|87444.2|13
1636945890000|2021-11-15 03:11:30|87495|87445|87493.6|87443.6|87495.4|87445.4|87490.4|87440.4|22
1636945900000|2021-11-15 03:11:40|87494.5|87444.5|87494.4|87444.4|87494.5|87444.5|87492.7|87442.7|17
1636945910000|2021-11-15 03:11:50|87493.9|87443.9|87495.4|87445.4|87495.5|87445.5|87493.7|87443.7|10
1636945920000|2021-11-15 03:12:00|87495.3|87445.3|87495.2|87445.2|87497.4|87447.4|87494.2|87444.2|25
1636945930000|2021-11-15 03:12:10|87494.8|87444.8|87496.3|87446.3|87498.7|87448.7|87494.8|87444.8|23
1636945940000|2021-11-15 03:12:20|87496.6|87446.6|87495.2|87445.2|87496.6|87446.6|87493.4|87443.4|15
1636945950000|2021-11-15 03:12:30|87495.6|87445.6|87496.1|87446.1|87496.5|87446.5|87495.5|87445.5|11
1636945960000|2021-11-15 03:12:40|87496.4|87446.4|87495.3|87445.3|87496.5|87446.5|87493.6|87443.6|10
1636945970000|2021-11-15 03:12:50|87495.5|87445.5|87498|87448|87498.3|87448.3|87495.5|87445.5|20
1636945980000|2021-11-15 03:13:00|87498.3|87448.3|87497.3|87447.3|87498.6|87448.6|87497|87447|15
1636945990000|2021-11-15 03:13:10|87497.5|87447.5|87495.6|87445.6|87497.7|87447.7|87493.1|87443.1|14
1636946000000|2021-11-15 03:13:20|87497.2|87447.2|87494.1|87444.1|87497.6|87447.6|87493.8|87443.8|28
1636946010000|2021-11-15 03:13:30|87492.9|87442.9|87489.6|87439.6|87493.2|87443.2|87489.6|87439.6|19
1636946020000|2021-11-15 03:13:40|87489.5|87439.5|87490.8|87440.8|87491|87441|87489.5|87439.5|9
1636946030000|2021-11-15 03:13:50|87490.9|87440.9|87489.6|87439.6|87493|87443|87489.4|87439.4|27
1636946040000|2021-11-15 03:14:00|87490.3|87440.3|87492.4|87442.4|87492.4|87442.4|87490|87440|8
1636946050000|2021-11-15 03:14:10|87491.5|87441.5|87488.9|87438.9|87492.4|87442.4|87488.9|87438.9|10
1636946060000|2021-11-15 03:14:20|87489|87439|87490.3|87440.3|87492.5|87442.5|87488.3|87438.3|16
1636946070000|2021-11-15 03:14:30|87490.8|87440.8|87496.9|87446.9|87497.2|87447.2|87490.6|87440.6|29
1636946080000|2021-11-15 03:14:40|87497.4|87447.4|87500.9|87450.9|87501.6|87451.6|87494.5|87444.5|32
1636946090000|2021-11-15 03:14:50|87501.5|87451.5|87502|87452|87502|87452|87501.5|87451.5|9
1636946100000|2021-11-15 03:15:00|87502.1|87452.1|87499.6|87449.6|87503|87453|87499.6|87449.6|17
1636946110000|2021-11-15 03:15:10|87499.4|87449.4|87502.4|87452.4|87503|87453|87499.4|87449.4|22
1636946120000|2021-11-15 03:15:20|87502.7|87452.7|87504.4|87454.4|87504.6|87454.6|87502.1|87452.1|20
1636946130000|2021-11-15 03:15:30|87504.2|87454.2|87498|87448|87504.6|87454.6|87498|87448|23
1636946140000|2021-11-15 03:15:40|87498.7|87448.7|87498.8|87448.8|87498.8|87448.8|87497.8|87447.8|16
1636946150000|2021-11-15 03:15:50|87498.5|87448.5|87497|87447|87499.1|87449.1|87496.7|87446.7|22
1636946160000|2021-11-15 03:16:00|87497.1|87447.1|87498.7|87448.7|87499.4|87449.4|87497.1|87447.1|22
1636946170000|2021-11-15 03:16:10|87498.8|87448.8|87498|87448|87501|87451|87497.6|87447.6|13
1636946180000|2021-11-15 03:16:20|87497.2|87447.2|87501.8|87451.8|87502.2|87452.2|87497.2|87447.2|22
1636946190000|2021-11-15 03:16:30|87501.7|87451.7|87500.7|87450.7|87502.2|87452.2|87500.7|87450.7|16
1636946200000|2021-11-15 03:16:40|87500.9|87450.9|87496.6|87446.6|87502.2|87452.2|87496.6|87446.6|6
1636946210000|2021-11-15 03:16:50|87497.1|87447.1|87499.9|87449.9|87499.9|87449.9|87497.1|87447.1|5
1636946220000|2021-11-15 03:17:00|87500.1|87450.1|87498.2|87448.2|87500.6|87450.6|87498.2|87448.2|10
1636946230000|2021-11-15 03:17:10|87497|87447|87502|87452|87502.1|87452.1|87497|87447|17
1636946240000|2021-11-15 03:17:20|87502.1|87452.1|87497.5|87447.5|87502.1|87452.1|87497.5|87447.5|8
1636946250000|2021-11-15 03:17:30|87498.7|87448.7|87501.7|87451.7|87502.2|87452.2|87498.7|87448.7|12
1636946260000|2021-11-15 03:17:40|87501.6|87451.6|87500.3|87450.3|87503.3|87453.3|87500.2|87450.2|15
1636946270000|2021-11-15 03:17:50|87501.6|87451.6|87504|87454|87504.1|87454.1|87501.3|87451.3|13
1636946280000|2021-11-15 03:18:00|87504.1|87454.1|87503.6|87453.6|87504.6|87454.6|87503.6|87453.6|13
1636946290000|2021-11-15 03:18:10|87503.5|87453.5|87505.1|87455.1|87505.2|87455.2|87503.5|87453.5|10
1636946300000|2021-11-15 03:18:20|87505.2|87455.2|87503.1|87453.1|87505.2|87455.2|87501|87451|8
1636946310000|2021-11-15 03:18:30|87503.2|87453.2|87503.6|87453.6|87504.3|87454.3|87503.2|87453.2|10
1636946320000|2021-11-15 03:18:40|87503.9|87453.9|87501.1|87451.1|87504|87454|87498.9|87448.9|11
1636946330000|2021-11-15 03:18:50|87501.6|87451.6|87501.9|87451.9|87502.3|87452.3|87501.6|87451.6|12
1636946340000|2021-11-15 03:19:00|87503|87453|87503.3|87453.3|87503.5|87453.5|87503|87453|10
1636946350000|2021-11-15 03:19:10|87504|87454|87503.4|87453.4|87505.3|87455.3|87499.5|87449.5|15
1636946360000|2021-11-15 03:19:20|87505.2|87455.2|87505.1|87455.1|87506.1|87456.1|87505|87455|8
1636946370000|2021-11-15 03:19:30|87505.7|87455.7|87504.9|87454.9|87506.2|87456.2|87504.6|87454.6|12
1636946380000|2021-11-15 03:19:40|87505|87455|87503|87453|87505|87455|87500.8|87450.8|16
1636946390000|2021-11-15 03:19:50|87502.9|87452.9|87504.9|87454.9|87505.4|87455.4|87502.8|87452.8|16
1636946400000|2021-11-15 03:20:00|87504.8|87454.8|87504.7|87454.7|87505.1|87455.1|87504.6|87454.6|13
1636946410000|2021-11-15 03:20:10|87504.6|87454.6|87496|87446|87504.6|87454.6|87495.4|87445.4|35
1636946420000|2021-11-15 03:20:20|87495.6|87445.6|87491.4|87441.4|87496.1|87446.1|87491.4|87441.4|27
1636946430000|2021-11-15 03:20:30|87491.5|87441.5|87492.2|87442.2|87492.2|87442.2|87491.3|87441.3|19
1636946440000|2021-11-15 03:20:40|87491.7|87441.7|87491.5|87441.5|87492.4|87442.4|87491.5|87441.5|12
1636946450000|2021-11-15 03:20:50|87492.2|87442.2|87493.8|87443.8|87493.8|87443.8|87492.2|87442.2|21
1636946460000|2021-11-15 03:21:00|87493.6|87443.6|87494|87444|87494.5|87444.5|87493.6|87443.6|17
1636946470000|2021-11-15 03:21:10|87494.1|87444.1|87493.1|87443.1|87494.1|87444.1|87492|87442|18
1636946480000|2021-11-15 03:21:20|87493.4|87443.4|87493.6|87443.6|87493.8|87443.8|87493|87443|16
1636946490000|2021-11-15 03:21:30|87494|87444|87494.2|87444.2|87494.2|87444.2|87493.9|87443.9|7
1636946500000|2021-11-15 03:21:40|87494.3|87444.3|87493|87443|87494.3|87444.3|87492.2|87442.2|9
1636946510000|2021-11-15 03:21:50|87494.3|87444.3|87493.3|87443.3|87494.3|87444.3|87493.1|87443.1|13
1636946520000|2021-11-15 03:22:00|87491.1|87441.1|87492.8|87442.8|87492.8|87442.8|87491.1|87441.1|7
1636946530000|2021-11-15 03:22:10|87491.6|87441.6|87492.9|87442.9|87492.9|87442.9|87491.5|87441.5|9
1636946540000|2021-11-15 03:22:20|87491.5|87441.5|87491.9|87441.9|87492.4|87442.4|87490.9|87440.9|6
1636946550000|2021-11-15 03:22:30|87492.3|87442.3|87491.1|87441.1|87492.3|87442.3|87491.1|87441.1|15
1636946560000|2021-11-15 03:22:40|87490.8|87440.8|87491.7|87441.7|87494.1|87444.1|87490.8|87440.8|15
1636946570000|2021-11-15 03:22:50|87492.6|87442.6|87495|87445|87495|87445|87492.1|87442.1|19
1636946580000|2021-11-15 03:23:00|87495.3|87445.3|87494.8|87444.8|87495.3|87445.3|87493.6|87443.6|16
1636946590000|2021-11-15 03:23:10|87494.3|87444.3|87494.8|87444.8|87495|87445|87493.2|87443.2|16
1636946600000|2021-11-15 03:23:20|87494.7|87444.7|87493.6|87443.6|87495.6|87445.6|87493.1|87443.1|24
1636946610000|2021-11-15 03:23:30|87493.7|87443.7|87493|87443|87494.5|87444.5|87493|87443|13
1636946620000|2021-11-15 03:23:40|87492.9|87442.9|87493.5|87443.5|87494.9|87444.9|87492.3|87442.3|19
1636946630000|2021-11-15 03:23:50|87492.9|87442.9|87495.5|87445.5|87496.8|87446.8|87492.9|87442.9|20
1636946640000|2021-11-15 03:24:00|87495.3|87445.3|87495.4|87445.4|87495.8|87445.8|87493.1|87443.1|24
1636946650000|2021-11-15 03:24:10|87495.5|87445.5|87494.3|87444.3|87495.5|87445.5|87494.2|87444.2|15
1636946660000|2021-11-15 03:24:20|87494.7|87444.7|87494|87444|87495.2|87445.2|87493.5|87443.5|10
1636946670000|2021-11-15 03:24:30|87493.3|87443.3|87494.8|87444.8|87496.5|87446.5|87493.3|87443.3|20
1636946680000|2021-11-15 03:24:40|87495|87445|87494.9|87444.9|87495.3|87445.3|87494.2|87444.2|18
1636946690000|2021-11-15 03:24:50|87494.7|87444.7|87493.4|87443.4|87495.3|87445.3|87492.1|87442.1|12
1636946700000|2021-11-15 03:25:00|87493|87443|87494|87444|87495.4|87445.4|87492.8|87442.8|21
1636946710000|2021-11-15 03:25:10|87492.9|87442.9|87492.9|87442.9|87493.1|87443.1|87492.2|87442.2|11
1636946720000|2021-11-15 03:25:20|87492|87442|87492.9|87442.9|87493.5|87443.5|87491.5|87441.5|18
1636946730000|2021-11-15 03:25:30|87492.4|87442.4|87494.3|87444.3|87494.3|87444.3|87492.4|87442.4|8
1636946740000|2021-11-15 03:25:40|87494.4|87444.4|87494.1|87444.1|87494.4|87444.4|87493.3|87443.3|7
1636946750000|2021-11-15 03:25:50|87493.8|87443.8|87493.3|87443.3|87493.8|87443.8|87490.3|87440.3|16
1636946760000|2021-11-15 03:26:00|87493.9|87443.9|87493.5|87443.5|87493.9|87443.9|87492.6|87442.6|12
1636946770000|2021-11-15 03:26:10|87493.6|87443.6|87494.6|87444.6|87494.6|87444.6|87491.8|87441.8|13
1636946780000|2021-11-15 03:26:20|87494.5|87444.5|87497.3|87447.3|87498.5|87448.5|87494.4|87444.4|12
1636946790000|2021-11-15 03:26:30|87495.6|87445.6|87496.8|87446.8|87497.3|87447.3|87495.6|87445.6|7
1636946800000|2021-11-15 03:26:40|87496.9|87446.9|87500.1|87450.1|87500.1|87450.1|87492.9|87442.9|26
1636946810000|2021-11-15 03:26:50|87500.2|87450.2|87499.2|87449.2|87500.2|87450.2|87498.6|87448.6|15
1636946820000|2021-11-15 03:27:00|87499.8|87449.8|87497|87447|87500.3|87450.3|87497|87447|16
1636946830000|2021-11-15 03:27:10|87497.3|87447.3|87493|87443|87499.7|87449.7|87487.7|87437.7|22
1636946840000|2021-11-15 03:27:20|87500|87450|87496.6|87446.6|87501.8|87451.8|87494.8|87444.8|18
1636946850000|2021-11-15 03:27:30|87495.6|87445.6|87498.2|87448.2|87498.3|87448.3|87495.6|87445.6|7
1636946860000|2021-11-15 03:27:40|87499.1|87449.1|87495.8|87445.8|87499.1|87449.1|87494.1|87444.1|7
1636946870000|2021-11-15 03:27:50|87493|87443|87495.1|87445.1|87498.4|87448.4|87491|87441|8
1636946880000|2021-11-15 03:28:00|87494.1|87444.1|87491.2|87441.2|87497.1|87447.1|87491.2|87441.2|8
1636946890000|2021-11-15 03:28:10|87494.8|87444.8|87498.2|87448.2|87498.2|87448.2|87494.8|87444.8|9
1636946900000|2021-11-15 03:28:20|87498|87448|87496|87446|87498|87448|87496|87446|12
1636946910000|2021-11-15 03:28:30|87496.7|87446.7|87495.4|87445.4|87497.6|87447.6|87493|87443|16
1636946920000|2021-11-15 03:28:40|87495.7|87445.7|87496.2|87446.2|87496.8|87446.8|87493.3|87443.3|12
1636946930000|2021-11-15 03:28:50|87497|87447|87496.8|87446.8|87497.5|87447.5|87496.2|87446.2|8
1636946940000|2021-11-15 03:29:00|87497.2|87447.2|87492.5|87442.5|87497.2|87447.2|87491.3|87441.3|23
1636946950000|2021-11-15 03:29:10|87491.6|87441.6|87491.7|87441.7|87494.1|87444.1|87489.9|87439.9|20
1636946960000|2021-11-15 03:29:20|87491.8|87441.8|87492.7|87442.7|87493.1|87443.1|87489.3|87439.3|15
1636946970000|2021-11-15 03:29:30|87493.1|87443.1|87491.5|87441.5|87495.9|87445.9|87489.8|87439.8|29
1636946980000|2021-11-15 03:29:40|87492.3|87442.3|87491.6|87441.6|87492.3|87442.3|87487.7|87437.7|12
1636946990000|2021-11-15 03:29:50|87488.8|87438.8|87490.9|87440.9|87493.6|87443.6|87488.8|87438.8|8
1636947000000|2021-11-15 03:30:00|87490.7|87440.7|87491.6|87441.6|87494.3|87444.3|87490.7|87440.7|24
1636947010000|2021-11-15 03:30:10|87492.4|87442.4|87492.7|87442.7|87494.2|87444.2|87491.4|87441.4|22
1636947020000|2021-11-15 03:30:20|87491.3|87441.3|87494.9|87444.9|87494.9|87444.9|87491.3|87441.3|8
1636947030000|2021-11-15 03:30:30|87494.5|87444.5|87495.5|87445.5|87496|87446|87494.5|87444.5|9
1636947040000|2021-11-15 03:30:40|87496.6|87446.6|87491.4|87441.4|87496.6|87446.6|87491.4|87441.4|4
1636947050000|2021-11-15 03:30:50|87490.3|87440.3|87492.3|87442.3|87494.2|87444.2|87490.3|87440.3|17
1636947060000|2021-11-15 03:31:00|87492.2|87442.2|87492.8|87442.8|87493.8|87443.8|87491.7|87441.7|25
1636947070000|2021-11-15 03:31:10|87493.5|87443.5|87493.3|87443.3|87494.1|87444.1|87492.9|87442.9|11
1636947080000|2021-11-15 03:31:20|87493.4|87443.4|87493.6|87443.6|87495.3|87445.3|87492.8|87442.8|30
1636947090000|2021-11-15 03:31:30|87493.1|87443.1|87489.9|87439.9|87494.3|87444.3|87488.7|87438.7|13
1636947100000|2021-11-15 03:31:40|87491.6|87441.6|87492.7|87442.7|87493.4|87443.4|87491.6|87441.6|18
1636947110000|2021-11-15 03:31:50|87491.8|87441.8|87493|87443|87493.2|87443.2|87491.6|87441.6|13
1636947120000|2021-11-15 03:32:00|87493.6|87443.6|87490.8|87440.8|87495.4|87445.4|87490.8|87440.8|20
1636947130000|2021-11-15 03:32:10|87491.4|87441.4|87492.4|87442.4|87492.4|87442.4|87489.7|87439.7|15
1636947140000|2021-11-15 03:32:20|87491.8|87441.8|87492|87442|87493.2|87443.2|87489.7|87439.7|26
1636947150000|2021-11-15 03:32:30|87493|87443|87490|87440|87493|87443|87484.4|87434.4|15
1636947160000|2021-11-15 03:32:40|87489.1|87439.1|87487.5|87437.5|87489.7|87439.7|87486.9|87436.9|16
1636947170000|2021-11-15 03:32:50|87488.6|87438.6|87484.6|87434.6|87489.7|87439.7|87484.6|87434.6|19
1636947180000|2021-11-15 03:33:00|87484.7|87434.7|87485.1|87435.1|87485.6|87435.6|87484.2|87434.2|11
1636947190000|2021-11-15 03:33:10|87485.6|87435.6|87483.6|87433.6|87486.6|87436.6|87482.8|87432.8|12
1636947200000|2021-11-15 03:33:20|87484.3|87434.3|87480.1|87430.1|87484.3|87434.3|87480.1|87430.1|7
1636947210000|2021-11-15 03:33:30|87479.5|87429.5|87484|87434|87485.6|87435.6|87479.5|87429.5|19
1636947220000|2021-11-15 03:33:40|87484.2|87434.2|87485.1|87435.1|87486.7|87436.7|87483.8|87433.8|18
1636947230000|2021-11-15 03:33:50|87485.3|87435.3|87489|87439|87489.3|87439.3|87483.7|87433.7|23
1636947240000|2021-11-15 03:34:00|87488.8|87438.8|87487.9|87437.9|87489.4|87439.4|87487.9|87437.9|21
1636947250000|2021-11-15 03:34:10|87487.7|87437.7|87486.5|87436.5|87489.3|87439.3|87485.4|87435.4|22
1636947260000|2021-11-15 03:34:20|87488.7|87438.7|87484.9|87434.9|87488.7|87438.7|87484.9|87434.9|10
1636947270000|2021-11-15 03:34:30|87485.1|87435.1|87484|87434|87485.6|87435.6|87482.2|87432.2|31
1636947280000|2021-11-15 03:34:40|87483.3|87433.3|87482.6|87432.6|87483.8|87433.8|87481.1|87431.1|22
1636947290000|2021-11-15 03:34:50|87482.7|87432.7|87481.2|87431.2|87482.7|87432.7|87480.6|87430.6|14
1636947300000|2021-11-15 03:35:00|87482.7|87432.7|87482.8|87432.8|87483|87433|87481.7|87431.7|12
1636947310000|2021-11-15 03:35:10|87480.7|87430.7|87479.9|87429.9|87483|87433|87479.2|87429.2|25
1636947320000|2021-11-15 03:35:20|87478|87428|87479.3|87429.3|87480.2|87430.2|87475.5|87425.5|30
1636947330000|2021-11-15 03:35:30|87478.5|87428.5|87477.7|87427.7|87479.5|87429.5|87476.6|87426.6|11
1636947340000|2021-11-15 03:35:40|87478.1|87428.1|87478|87428|87478.4|87428.4|87476.5|87426.5|17
1636947350000|2021-11-15 03:35:50|87478.5|87428.5|87479|87429|87479.2|87429.2|87476.4|87426.4|23
1636947360000|2021-11-15 03:36:00|87478.1|87428.1|87478|87428|87478.7|87428.7|87475.9|87425.9|21
1636947370000|2021-11-15 03:36:10|87477.5|87427.5|87475.1|87425.1|87477.9|87427.9|87473.9|87423.9|26
1636947380000|2021-11-15 03:36:20|87475|87425|87475|87425|87475.5|87425.5|87472.8|87422.8|11
1636947390000|2021-11-15 03:36:30|87473.7|87423.7|87474.2|87424.2|87475.9|87425.9|87473.3|87423.3|18
1636947400000|2021-11-15 03:36:40|87474.4|87424.4|87475|87425|87475.7|87425.7|87473.7|87423.7|11
1636947410000|2021-11-15 03:36:50|87475.5|87425.5|87476.1|87426.1|87476.1|87426.1|87474.6|87424.6|14
1636947420000|2021-11-15 03:37:00|87475.7|87425.7|87471.3|87421.3|87475.7|87425.7|87469.9|87419.9|34
1636947430000|2021-11-15 03:37:10|87471.5|87421.5|87472.4|87422.4|87472.5|87422.5|87470.6|87420.6|13
1636947440000|2021-11-15 03:37:20|87472.2|87422.2|87475.7|87425.7|87476.5|87426.5|87472.2|87422.2|24
1636947450000|2021-11-15 03:37:30|87476.2|87426.2|87476.9|87426.9|87479.3|87429.3|87475.5|87425.5|16
1636947460000|2021-11-15 03:37:40|87476.6|87426.6|87479.4|87429.4|87481.3|87431.3|87475.7|87425.7|24
1636947470000|2021-11-15 03:37:50|87479.8|87429.8|87482.7|87432.7|87483.9|87433.9|87479|87429|24
1636947480000|2021-11-15 03:38:00|87482.2|87432.2|87483.1|87433.1|87483.1|87433.1|87481.4|87431.4|15
1636947490000|2021-11-15 03:38:10|87483.2|87433.2|87484.1|87434.1|87484.1|87434.1|87483.2|87433.2|5
1636947500000|2021-11-15 03:38:20|87485.2|87435.2|87483|87433|87485.2|87435.2|87480.9|87430.9|15
1636947510000|2021-11-15 03:38:30|87482.9|87432.9|87483|87433|87483.6|87433.6|87482.7|87432.7|14
1636947520000|2021-11-15 03:38:40|87484.1|87434.1|87480.8|87430.8|87484.1|87434.1|87478.5|87428.5|17
1636947530000|2021-11-15 03:38:50|87480.3|87430.3|87480.8|87430.8|87480.9|87430.9|87479.9|87429.9|7
1636947540000|2021-11-15 03:39:00|87480.9|87430.9|87481.9|87431.9|87483|87433|87480.1|87430.1|20
1636947550000|2021-11-15 03:39:10|87481.8|87431.8|87481.5|87431.5|87482.4|87432.4|87481.5|87431.5|13
1636947560000|2021-11-15 03:39:20|87481.3|87431.3|87483.2|87433.2|87483.4|87433.4|87481.2|87431.2|15
1636947570000|2021-11-15 03:39:30|87482.8|87432.8|87482.1|87432.1|87482.8|87432.8|87481.1|87431.1|15
1636947580000|2021-11-15 03:39:40|87481.9|87431.9|87480.8|87430.8|87482.5|87432.5|87480.8|87430.8|22
1636947590000|2021-11-15 03:39:50|87481.3|87431.3|87480.7|87430.7|87481.8|87431.8|87480.4|87430.4|8
1636947600000|2021-11-15 03:40:00|87481.1|87431.1|87482.5|87432.5|87482.8|87432.8|87481|87431|12
1636947610000|2021-11-15 03:40:10|87482.4|87432.4|87483.3|87433.3|87484.2|87434.2|87482.3|87432.3|12
1636947620000|2021-11-15 03:40:20|87481.4|87431.4|87481.9|87431.9|87483|87433|87481.1|87431.1|26
1636947630000|2021-11-15 03:40:30|87482.3|87432.3|87482.4|87432.4|87484.2|87434.2|87482.2|87432.2|17
1636947640000|2021-11-15 03:40:40|87481.4|87431.4|87483|87433|87483.9|87433.9|87481.4|87431.4|11
1636947650000|2021-11-15 03:40:50|87483.2|87433.2|87484|87434|87484.5|87434.5|87482.5|87432.5|22
1636947660000|2021-11-15 03:41:00|87483.9|87433.9|87483.6|87433.6|87484.1|87434.1|87482.1|87432.1|13
1636947670000|2021-11-15 03:41:10|87483.5|87433.5|87486.3|87436.3|87486.6|87436.6|87482.3|87432.3|21
1636947680000|2021-11-15 03:41:20|87486.7|87436.7|87486.9|87436.9|87487.5|87437.5|87485.9|87435.9|11
1636947690000|2021-11-15 03:41:30|87487.6|87437.6|87483.9|87433.9|87487.6|87437.6|87483.9|87433.9|26
1636947700000|2021-11-15 03:41:40|87484.2|87434.2|87483.1|87433.1|87484.3|87434.3|87482.8|87432.8|6
1636947710000|2021-11-15 03:41:50|87484.1|87434.1|87483.7|87433.7|87484.2|87434.2|87482.8|87432.8|20
1636947720000|2021-11-15 03:42:00|87484|87434|87483.4|87433.4|87484.7|87434.7|87482.7|87432.7|12
1636947730000|2021-11-15 03:42:10|87483.2|87433.2|87486.6|87436.6|87488.9|87438.9|87482.6|87432.6|31
1636947740000|2021-11-15 03:42:20|87487.5|87437.5|87487.5|87437.5|87488.3|87438.3|87484.6|87434.6|18
1636947750000|2021-11-15 03:42:30|87487.8|87437.8|87487.7|87437.7|87488.2|87438.2|87486.2|87436.2|21
1636947760000|2021-11-15 03:42:40|87487.9|87437.9|87492|87442|87492.5|87442.5|87487|87437|23
1636947770000|2021-11-15 03:42:50|87492.1|87442.1|87492.5|87442.5|87492.6|87442.6|87491.6|87441.6|17
1636947780000|2021-11-15 03:43:00|87492.2|87442.2|87494.5|87444.5|87494.6|87444.6|87490.4|87440.4|17
1636947790000|2021-11-15 03:43:10|87494.4|87444.4|87494.3|87444.3|87495|87445|87493.8|87443.8|6
1636947800000|2021-11-15 03:43:20|87494.7|87444.7|87493.6|87443.6|87494.7|87444.7|87492.5|87442.5|9
1636947810000|2021-11-15 03:43:30|87494.2|87444.2|87495.5|87445.5|87496.3|87446.3|87493.1|87443.1|11
1636947820000|2021-11-15 03:43:40|87495.6|87445.6|87494|87444|87496.4|87446.4|87492.2|87442.2|23
1636947830000|2021-11-15 03:43:50|87493.7|87443.7|87495.4|87445.4|87496.6|87446.6|87493.7|87443.7|34
1636947840000|2021-11-15 03:44:00|87495.2|87445.2|87494.4|87444.4|87495.9|87445.9|87494.4|87444.4|13
1636947850000|2021-11-15 03:44:10|87494.8|87444.8|87496.4|87446.4|87496.8|87446.8|87494.8|87444.8|22
1636947860000|2021-11-15 03:44:20|87496.1|87446.1|87495.3|87445.3|87496.7|87446.7|87495|87445|29
1636947870000|2021-11-15 03:44:30|87494.9|87444.9|87497|87447|87498.9|87448.9|87494.9|87444.9|30
1636947880000|2021-11-15 03:44:40|87495.9|87445.9|87495.3|87445.3|87497.1|87447.1|87494.8|87444.8|23
1636947890000|2021-11-15 03:44:50|87495.5|87445.5|87495.2|87445.2|87495.9|87445.9|87494.7|87444.7|21
1636947900000|2021-11-15 03:45:00|87494.9|87444.9|87495.1|87445.1|87495.7|87445.7|87494|87444|12
1636947910000|2021-11-15 03:45:10|87494.9|87444.9|87497.1|87447.1|87498|87448|87494.7|87444.7|23
1636947920000|2021-11-15 03:45:20|87497.3|87447.3|87497.1|87447.1|87497.8|87447.8|87496.7|87446.7|16
1636947930000|2021-11-15 03:45:30|87497.4|87447.4|87496.7|87446.7|87497.5|87447.5|87495.7|87445.7|18
1636947940000|2021-11-15 03:45:40|87497.5|87447.5|87496.2|87446.2|87497.7|87447.7|87495.2|87445.2|18
1636947950000|2021-11-15 03:45:50|87496.5|87446.5|87495.3|87445.3|87496.9|87446.9|87495.3|87445.3|7
1636947960000|2021-11-15 03:46:00|87495.8|87445.8|87497|87447|87497|87447|87494.8|87444.8|14
1636947970000|2021-11-15 03:46:10|87497.3|87447.3|87496.2|87446.2|87497.3|87447.3|87495.6|87445.6|26
1636947980000|2021-11-15 03:46:20|87496.3|87446.3|87494.2|87444.2|87496.7|87446.7|87493.9|87443.9|20
1636947990000|2021-11-15 03:46:30|87493.1|87443.1|87494.8|87444.8|87498.5|87448.5|87493.1|87443.1|19
1636948000000|2021-11-15 03:46:40|87494.6|87444.6|87495.7|87445.7|87495.7|87445.7|87494.6|87444.6|4
1636948010000|2021-11-15 03:46:50|87496.6|87446.6|87498.1|87448.1|87498.2|87448.2|87496|87446|22
1636948020000|2021-11-15 03:47:00|87498.2|87448.2|87496.4|87446.4|87498.4|87448.4|87496.4|87446.4|9
1636948030000|2021-11-15 03:47:10|87496|87446|87497.5|87447.5|87497.8|87447.8|87496|87446|13
1636948040000|2021-11-15 03:47:20|87497.4|87447.4|87499.2|87449.2|87500.2|87450.2|87497.1|87447.1|16
1636948050000|2021-11-15 03:47:30|87498.9|87448.9|87499.5|87449.5|87499.5|87449.5|87497.8|87447.8|19
1636948060000|2021-11-15 03:47:40|87499|87449|87501.1|87451.1|87502.5|87452.5|87498.9|87448.9|23
1636948070000|2021-11-15 03:47:50|87500.9|87450.9|87498.9|87448.9|87500.9|87450.9|87498.3|87448.3|12
1636948080000|2021-11-15 03:48:00|87499.2|87449.2|87501.2|87451.2|87502.9|87452.9|87498.4|87448.4|15
1636948090000|2021-11-15 03:48:10|87501.4|87451.4|87500.3|87450.3|87501.7|87451.7|87498.9|87448.9|12
1636948100000|2021-11-15 03:48:20|87499.8|87449.8|87502.8|87452.8|87503.2|87453.2|87499.8|87449.8|29
1636948110000|2021-11-15 03:48:30|87501.2|87451.2|87502.3|87452.3|87504.3|87454.3|87500.9|87450.9|9
1636948120000|2021-11-15 03:48:40|87502.4|87452.4|87501|87451|87502.5|87452.5|87500.7|87450.7|9
1636948130000|2021-11-15 03:48:50|87501.4|87451.4|87501|87451|87504.6|87454.6|87500.1|87450.1|17
1636948140000|2021-11-15 03:49:00|87501.1|87451.1|87500|87450|87502.1|87452.1|87498.3|87448.3|23
1636948150000|2021-11-15 03:49:10|87500.6|87450.6|87502.7|87452.7|87505.5|87455.5|87500.6|87450.6|25
1636948160000|2021-11-15 03:49:20|87501.7|87451.7|87504|87454|87504.2|87454.2|87500.9|87450.9|27
1636948170000|2021-11-15 03:49:30|87504.1|87454.1|87501.8|87451.8|87504.1|87454.1|87501.8|87451.8|23
1636948180000|2021-11-15 03:49:40|87501.7|87451.7|87501.8|87451.8|87502.1|87452.1|87500.9|87450.9|16
1636948190000|2021-11-15 03:49:50|87502.2|87452.2|87501.7|87451.7|87503.3|87453.3|87500.1|87450.1|30
1636948200000|2021-11-15 03:50:00|87501.4|87451.4|87501.1|87451.1|87502.5|87452.5|87500.8|87450.8|18
1636948210000|2021-11-15 03:50:10|87501.4|87451.4|87502.7|87452.7|87503.1|87453.1|87501.1|87451.1|25
1636948220000|2021-11-15 03:50:20|87502.4|87452.4|87503|87453|87503.5|87453.5|87502.4|87452.4|18
1636948230000|2021-11-15 03:50:30|87502.9|87452.9|87501.2|87451.2|87503.6|87453.6|87501.2|87451.2|11
1636948240000|2021-11-15 03:50:40|87500.7|87450.7|87501|87451|87502.1|87452.1|87500.2|87450.2|19
1636948250000|2021-11-15 03:50:50|87501.3|87451.3|87500.5|87450.5|87502.7|87452.7|87500.3|87450.3|18
1636948260000|2021-11-15 03:51:00|87500.6|87450.6|87501.6|87451.6|87502.3|87452.3|87500.6|87450.6|12
1636948270000|2021-11-15 03:51:10|87503.8|87453.8|87503.2|87453.2|87503.8|87453.8|87500.9|87450.9|36
1636948280000|2021-11-15 03:51:20|87503.3|87453.3|87504.2|87454.2|87505.1|87455.1|87503.2|87453.2|18
1636948290000|2021-11-15 03:51:30|87504.1|87454.1|87504.7|87454.7|87504.7|87454.7|87502.5|87452.5|15
1636948300000|2021-11-15 03:51:40|87504.5|87454.5|87503.3|87453.3|87504.5|87454.5|87502.5|87452.5|9
1636948310000|2021-11-15 03:51:50|87503|87453|87501.3|87451.3|87505.2|87455.2|87501|87451|33
1636948320000|2021-11-15 03:52:00|87501|87451|87500.1|87450.1|87502.8|87452.8|87499.9|87449.9|19
1636948330000|2021-11-15 03:52:10|87500.4|87450.4|87501.2|87451.2|87501.8|87451.8|87499.9|87449.9|20
1636948340000|2021-11-15 03:52:20|87501.1|87451.1|87501|87451|87502.2|87452.2|87500.9|87450.9|15
1636948350000|2021-11-15 03:52:30|87500.9|87450.9|87501.3|87451.3|87501.3|87451.3|87500.3|87450.3|12
1636948360000|2021-11-15 03:52:40|87501.7|87451.7|87500.9|87450.9|87502.6|87452.6|87500.9|87450.9|17
1636948370000|2021-11-15 03:52:50|87501.4|87451.4|87501.8|87451.8|87501.8|87451.8|87499.7|87449.7|23
1636948380000|2021-11-15 03:53:00|87501.4|87451.4|87501.6|87451.6|87502.2|87452.2|87500.6|87450.6|23
1636948390000|2021-11-15 03:53:10|87502.1|87452.1|87502|87452|87504.1|87454.1|87501.8|87451.8|28
1636948400000|2021-11-15 03:53:20|87502.1|87452.1|87500.9|87450.9|87502.7|87452.7|87500.8|87450.8|15
1636948410000|2021-11-15 03:53:30|87500.7|87450.7|87502.7|87452.7|87502.7|87452.7|87500.7|87450.7|11
1636948420000|2021-11-15 03:53:40|87502.6|87452.6|87504.2|87454.2|87504.2|87454.2|87502.5|87452.5|6
1636948430000|2021-11-15 03:53:50|87505|87455|87502.4|87452.4|87505|87455|87500.9|87450.9|15
1636948440000|2021-11-15 03:54:00|87502.3|87452.3|87500.8|87450.8|87502.7|87452.7|87500.8|87450.8|18
1636948450000|2021-11-15 03:54:10|87500.6|87450.6|87500.9|87450.9|87502.6|87452.6|87500.6|87450.6|6
1636948460000|2021-11-15 03:54:20|87499|87449|87501.3|87451.3|87501.5|87451.5|87499|87449|5
1636948470000|2021-11-15 03:54:30|87499.8|87449.8|87500.7|87450.7|87500.7|87450.7|87499.4|87449.4|11
1636948480000|2021-11-15 03:54:40|87500.8|87450.8|87501.7|87451.7|87502.4|87452.4|87500.3|87450.3|12
1636948490000|2021-11-15 03:54:50|87502.3|87452.3|87501.2|87451.2|87502.3|87452.3|87499.8|87449.8|15
1636948500000|2021-11-15 03:55:00|87501.3|87451.3|87501.3|87451.3|87501.8|87451.8|87498.6|87448.6|17
1636948510000|2021-11-15 03:55:10|87501.2|87451.2|87500.6|87450.6|87501.4|87451.4|87497.2|87447.2|10
1636948520000|2021-11-15 03:55:20|87500.8|87450.8|87500.4|87450.4|87502.5|87452.5|87499.1|87449.1|23
1636948530000|2021-11-15 03:55:30|87500.1|87450.1|87499.1|87449.1|87500.7|87450.7|87498.3|87448.3|12
1636948540000|2021-11-15 03:55:40|87499.2|87449.2|87499.6|87449.6|87500.1|87450.1|87499.2|87449.2|11
1636948550000|2021-11-15 03:55:50|87498.8|87448.8|87501.6|87451.6|87502|87452|87498.8|87448.8|12
1636948560000|2021-11-15 03:56:00|87501.7|87451.7|87499.8|87449.8|87501.7|87451.7|87499.2|87449.2|12
1636948570000|2021-11-15 03:56:10|87499.6|87449.6|87499.2|87449.2|87500.5|87450.5|87498.8|87448.8|13
1636948580000|2021-11-15 03:56:20|87499.1|87449.1|87500.5|87450.5|87501.9|87451.9|87499.1|87449.1|21
1636948590000|2021-11-15 03:56:30|87500.4|87450.4|87499.7|87449.7|87501.2|87451.2|87499.5|87449.5|13
1636948600000|2021-11-15 03:56:40|87500|87450|87500|87450|87500|87450|87498.6|87448.6|11
1636948610000|2021-11-15 03:56:50|87500.1|87450.1|87501|87451|87501.3|87451.3|87500|87450|16
1636948620000|2021-11-15 03:57:00|87500.8|87450.8|87501.2|87451.2|87501.6|87451.6|87499.9|87449.9|25
1636948630000|2021-11-15 03:57:10|87501.1|87451.1|87500.2|87450.2|87501.7|87451.7|87499.9|87449.9|20
1636948640000|2021-11-15 03:57:20|87500.3|87450.3|87500.7|87450.7|87501.8|87451.8|87500.2|87450.2|11
1636948650000|2021-11-15 03:57:30|87500.4|87450.4|87499.7|87449.7|87501.9|87451.9|87499.6|87449.6|16
1636948660000|2021-11-15 03:57:40|87500.4|87450.4|87500.3|87450.3|87501.9|87451.9|87499.5|87449.5|11
1636948670000|2021-11-15 03:57:50|87500.2|87450.2|87501.2|87451.2|87501.2|87451.2|87500.2|87450.2|9
1636948680000|2021-11-15 03:58:00|87500.6|87450.6|87499|87449|87501.8|87451.8|87498.7|87448.7|15
1636948690000|2021-11-15 03:58:10|87500.1|87450.1|87500.4|87450.4|87500.4|87450.4|87498.7|87448.7|6
1636948700000|2021-11-15 03:58:20|87498.6|87448.6|87500.7|87450.7|87500.9|87450.9|87498.6|87448.6|11
1636948710000|2021-11-15 03:58:30|87500.9|87450.9|87499.4|87449.4|87500.9|87450.9|87498.1|87448.1|10
1636948720000|2021-11-15 03:58:40|87499.6|87449.6|87500.3|87450.3|87501|87451|87499.1|87449.1|15
1636948730000|2021-11-15 03:58:50|87500.4|87450.4|87500|87450|87501|87451|87498.7|87448.7|21
1636948740000|2021-11-15 03:59:00|87499.9|87449.9|87497.2|87447.2|87499.9|87449.9|87496.1|87446.1|28
1636948750000|2021-11-15 03:59:10|87497.5|87447.5|87497.2|87447.2|87497.7|87447.7|87496.8|87446.8|14
1636948760000|2021-11-15 03:59:20|87497.6|87447.6|87497.5|87447.5|87498|87448|87497|87447|7
1636948770000|2021-11-15 03:59:30|87497.4|87447.4|87497.3|87447.3|87497.5|87447.5|87496.7|87446.7|15
1636948780000|2021-11-15 03:59:40|87497.5|87447.5|87497.1|87447.1|87497.7|87447.7|87496.4|87446.4|8
1636948790000|2021-11-15 03:59:50|87497.8|87447.8|87497|87447|87497.9|87447.9|87495.2|87445.2|17
1636948800000|2021-11-15 04:00:00|87496.7|87446.7|87497.8|87447.8|87498.6|87448.6|87496.1|87446.1|28
1636948810000|2021-11-15 04:00:10|87498|87448|87500.8|87450.8|87501.1|87451.1|87497|87447|22
1636948820000|2021-11-15 04:00:20|87500.9|87450.9|87500.8|87450.8|87501.2|87451.2|87500.5|87450.5|13
1636948830000|2021-11-15 04:00:30|87500.9|87450.9|87501.3|87451.3|87501.7|87451.7|87500.7|87450.7|13
1636948840000|2021-11-15 04:00:40|87501.4|87451.4|87501.4|87451.4|87502.5|87452.5|87500.9|87450.9|17
1636948850000|2021-11-15 04:00:50|87501.1|87451.1|87502|87452|87502.2|87452.2|87499.7|87449.7|17
1636948860000|2021-11-15 04:01:00|87501.4|87451.4|87500.3|87450.3|87502.1|87452.1|87500.3|87450.3|21
1636948870000|2021-11-15 04:01:10|87500.2|87450.2|87496.9|87446.9|87500.5|87450.5|87495.6|87445.6|29
1636948880000|2021-11-15 04:01:20|87496.4|87446.4|87497|87447|87497|87447|87496.3|87446.3|6
1636948890000|2021-11-15 04:01:30|87497.2|87447.2|87494.9|87444.9|87497.2|87447.2|87494.9|87444.9|13
1636948900000|2021-11-15 04:01:40|87494.7|87444.7|87494.6|87444.6|87495.5|87445.5|87493.8|87443.8|11
1636948910000|2021-11-15 04:01:50|87495.1|87445.1|87494.2|87444.2|87496.3|87446.3|87493.5|87443.5|17
1636948920000|2021-11-15 04:02:00|87494.1|87444.1|87492.1|87442.1|87494.1|87444.1|87492.1|87442.1|17
1636948930000|2021-11-15 04:02:10|87492.3|87442.3|87493.4|87443.4|87493.6|87443.6|87492.3|87442.3|15
1636948940000|2021-11-15 04:02:20|87493.3|87443.3|87493|87443|87493.4|87443.4|87492.7|87442.7|16
1636948950000|2021-11-15 04:02:30|87492.9|87442.9|87489.5|87439.5|87492.9|87442.9|87489.5|87439.5|14
1636948960000|2021-11-15 04:02:40|87489.6|87439.6|87489.6|87439.6|87491.2|87441.2|87488.9|87438.9|10
1636948970000|2021-11-15 04:02:50|87489.9|87439.9|87490.4|87440.4|87490.8|87440.8|87489.9|87439.9|12
1636948980000|2021-11-15 04:03:00|87489.5|87439.5|87492.4|87442.4|87492.4|87442.4|87489.5|87439.5|19
1636948990000|2021-11-15 04:03:10|87491.4|87441.4|87489.7|87439.7|87491.5|87441.5|87489.7|87439.7|14
1636949000000|2021-11-15 04:03:20|87489.6|87439.6|87489.7|87439.7|87490.9|87440.9|87489.2|87439.2|22
1636949010000|2021-11-15 04:03:30|87489.2|87439.2|87490.5|87440.5|87490.5|87440.5|87488.7|87438.7|16
1636949020000|2021-11-15 04:03:40|87491|87441|87489.6|87439.6|87491.7|87441.7|87489|87439|27
1636949030000|2021-11-15 04:03:50|87489.3|87439.3|87488.5|87438.5|87491.8|87441.8|87488.5|87438.5|30
1636949040000|2021-11-15 04:04:00|87488.6|87438.6|87491.8|87441.8|87492|87442|87488.2|87438.2|25
1636949050000|2021-11-15 04:04:10|87491.6|87441.6|87490.8|87440.8|87492.3|87442.3|87490.8|87440.8|18
1636949060000|2021-11-15 04:04:20|87490.9|87440.9|87491|87441|87491.3|87441.3|87490.6|87440.6|25
1636949070000|2021-11-15 04:04:30|87491.5|87441.5|87493.6|87443.6|87494.9|87444.9|87491.5|87441.5|30
1636949080000|2021-11-15 04:04:40|87493.8|87443.8|87494.1|87444.1|87494.1|87444.1|87493.3|87443.3|11
1636949090000|2021-11-15 04:04:50|87491.7|87441.7|87497.3|87447.3|87498|87448|87491.7|87441.7|18
1636949100000|2021-11-15 04:05:00|87497.2|87447.2|87498.2|87448.2|87498.3|87448.3|87497.2|87447.2|18
1636949110000|2021-11-15 04:05:10|87498.3|87448.3|87497.6|87447.6|87498.7|87448.7|87497.5|87447.5|13
1636949120000|2021-11-15 04:05:20|87497.7|87447.7|87499.6|87449.6|87499.6|87449.6|87497.4|87447.4|11
1636949130000|2021-11-15 04:05:30|87499.7|87449.7|87498.7|87448.7|87499.7|87449.7|87498.4|87448.4|12
1636949140000|2021-11-15 04:05:40|87498.8|87448.8|87499|87449|87499.2|87449.2|87498.8|87448.8|7
1636949150000|2021-11-15 04:05:50|87498.7|87448.7|87498.9|87448.9|87500.3|87450.3|87498.6|87448.6|14
1636949160000|2021-11-15 04:06:00|87498.5|87448.5|87498|87448|87498.5|87448.5|87497.1|87447.1|13
1636949170000|2021-11-15 04:06:10|87498.3|87448.3|87498.1|87448.1|87498.3|87448.3|87496.6|87446.6|13
1636949180000|2021-11-15 04:06:20|87498|87448|87496.7|87446.7|87498.3|87448.3|87496.6|87446.6|15
1636949190000|2021-11-15 04:06:30|87496.6|87446.6|87496.3|87446.3|87496.6|87446.6|87496.3|87446.3|5
1636949200000|2021-11-15 04:06:40|87496.6|87446.6|87496.1|87446.1|87496.6|87446.6|87495.5|87445.5|8
1636949210000|2021-11-15 04:06:50|87496.2|87446.2|87497.5|87447.5|87498.1|87448.1|87496.2|87446.2|11
1636949220000|2021-11-15 04:07:00|87496.8|87446.8|87496.7|87446.7|87497.9|87447.9|87496|87446|14
1636949230000|2021-11-15 04:07:10|87497|87447|87499.5|87449.5|87500.3|87450.3|87496.6|87446.6|19
1636949240000|2021-11-15 04:07:20|87499.7|87449.7|87500.3|87450.3|87500.5|87450.5|87499.7|87449.7|7
1636949250000|2021-11-15 04:07:30|87500.1|87450.1|87499.4|87449.4|87500.1|87450.1|87499.4|87449.4|10
1636949260000|2021-11-15 04:07:40|87499.2|87449.2|87499.4|87449.4|87499.9|87449.9|87498.2|87448.2|7
1636949270000|2021-11-15 04:07:50|87499|87449|87497.9|87447.9|87499.3|87449.3|87497.8|87447.8|7
1636949280000|2021-11-15 04:08:00|87498|87448|87498.4|87448.4|87499.7|87449.7|87497.1|87447.1|6
1636949290000|2021-11-15 04:08:10|87498.5|87448.5|87497|87447|87500.5|87450.5|87497|87447|15
1636949300000|2021-11-15 04:08:20|87497.1|87447.1|87498.8|87448.8|87499.6|87449.6|87497.1|87447.1|9
1636949310000|2021-11-15 04:08:30|87498.5|87448.5|87500.2|87450.2|87500.2|87450.2|87498.1|87448.1|15
1636949320000|2021-11-15 04:08:40|87499.8|87449.8|87497.8|87447.8|87500.9|87450.9|87496.9|87446.9|19
1636949330000|2021-11-15 04:08:50|87497.9|87447.9|87498.5|87448.5|87500.8|87450.8|87497.4|87447.4|6
1636949340000|2021-11-15 04:09:00|87498|87448|87498.3|87448.3|87498.7|87448.7|87498|87448|11
1636949350000|2021-11-15 04:09:10|87498.5|87448.5|87498.1|87448.1|87499|87449|87498.1|87448.1|6
1636949360000|2021-11-15 04:09:20|87498|87448|87499.8|87449.8|87500.2|87450.2|87498|87448|6
1636949370000|2021-11-15 04:09:30|87500|87450|87497.3|87447.3|87500|87450|87496.5|87446.5|15
1636949380000|2021-11-15 04:09:40|87497.4|87447.4|87499.3|87449.3|87501.6|87451.6|87497.3|87447.3|8
1636949390000|2021-11-15 04:09:50|87498.1|87448.1|87498.7|87448.7|87499.2|87449.2|87497.4|87447.4|14
1636949400000|2021-11-15 04:10:00|87498.5|87448.5|87500.1|87450.1|87501.1|87451.1|87498.5|87448.5|7
1636949410000|2021-11-15 04:10:10|87499.5|87449.5|87501.3|87451.3|87505.2|87455.2|87499.5|87449.5|15
1636949420000|2021-11-15 04:10:20|87502.1|87452.1|87503.3|87453.3|87503.3|87453.3|87502.1|87452.1|7
1636949430000|2021-11-15 04:10:30|87503.2|87453.2|87502.3|87452.3|87503.2|87453.2|87502.2|87452.2|11
1636949440000|2021-11-15 04:10:40|87502.4|87452.4|87504.9|87454.9|87504.9|87454.9|87502.4|87452.4|6
1636949450000|2021-11-15 04:10:50|87505.1|87455.1|87502.8|87452.8|87505.2|87455.2|87502.4|87452.4|11
1636949460000|2021-11-15 04:11:00|87502.7|87452.7|87502.6|87452.6|87503.1|87453.1|87502.5|87452.5|11
1636949470000|2021-11-15 04:11:10|87502.5|87452.5|87502.1|87452.1|87504.8|87454.8|87500.7|87450.7|14
1636949480000|2021-11-15 04:11:20|87502.4|87452.4|87500.9|87450.9|87502.4|87452.4|87500.6|87450.6|14
1636949490000|2021-11-15 04:11:30|87501|87451|87501|87451|87501|87451|87500.6|87450.6|8
1636949500000|2021-11-15 04:11:40|87501.6|87451.6|87501.7|87451.7|87501.9|87451.9|87501.6|87451.6|4
1636949510000|2021-11-15 04:11:50|87500.2|87450.2|87500.3|87450.3|87500.6|87450.6|87499.6|87449.6|8
1636949520000|2021-11-15 04:12:00|87500.6|87450.6|87503.3|87453.3|87503.3|87453.3|87500.1|87450.1|14
1636949530000|2021-11-15 04:12:10|87503.9|87453.9|87502.9|87452.9|87504.1|87454.1|87502.6|87452.6|9
1636949540000|2021-11-15 04:12:20|87503.1|87453.1|87503.2|87453.2|87503.2|87453.2|87499.8|87449.8|19
1636949560000|2021-11-15 04:12:40|87503.8|87453.8|87504|87454|87504.4|87454.4|87502.8|87452.8|20
1636949570000|2021-11-15 04:12:50|87504.4|87454.4|87503.6|87453.6|87504.4|87454.4|87503.6|87453.6|7
1636949580000|2021-11-15 04:13:00|87505.2|87455.2|87504.4|87454.4|87505.2|87455.2|87503.4|87453.4|13
1636949590000|2021-11-15 04:13:10|87504.7|87454.7|87503.8|87453.8|87504.7|87454.7|87502.1|87452.1|16
1636949600000|2021-11-15 04:13:20|87504.1|87454.1|87503|87453|87504.1|87454.1|87503|87453|6
1636949610000|2021-11-15 04:13:30|87502.9|87452.9|87502.4|87452.4|87502.9|87452.9|87501.8|87451.8|12
1636949620000|2021-11-15 04:13:40|87502.3|87452.3|87501.9|87451.9|87503.5|87453.5|87501.9|87451.9|15
1636949630000|2021-11-15 04:13:50|87502.1|87452.1|87502.2|87452.2|87502.8|87452.8|87502.1|87452.1|7
1636949640000|2021-11-15 04:14:00|87502.3|87452.3|87500.6|87450.6|87502.3|87452.3|87498.7|87448.7|35
1636949650000|2021-11-15 04:14:10|87500.5|87450.5|87500.1|87450.1|87500.5|87450.5|87499.9|87449.9|26
1636949660000|2021-11-15 04:14:20|87500.2|87450.2|87500.7|87450.7|87501|87451|87499.8|87449.8|25
1636949670000|2021-11-15 04:14:30|87500.5|87450.5|87500|87450|87500.7|87450.7|87499.9|87449.9|21
1636949680000|2021-11-15 04:14:40|87499.5|87449.5|87499.2|87449.2|87499.8|87449.8|87499.1|87449.1|31
1636949690000|2021-11-15 04:14:50|87499.4|87449.4|87500.5|87450.5|87501|87451|87498.2|87448.2|35
1636949700000|2021-11-15 04:15:00|87500.7|87450.7|87500.1|87450.1|87501.6|87451.6|87499.8|87449.8|20
1636949710000|2021-11-15 04:15:10|87500|87450|87501.7|87451.7|87501.9|87451.9|87499.8|87449.8|18
1636949720000|2021-11-15 04:15:20|87501.6|87451.6|87501.7|87451.7|87502.8|87452.8|87500.9|87450.9|15
1636949730000|2021-11-15 04:15:30|87502.2|87452.2|87502.5|87452.5|87502.7|87452.7|87501.7|87451.7|21
1636949740000|2021-11-15 04:15:40|87502.4|87452.4|87503.3|87453.3|87503.6|87453.6|87501.6|87451.6|12
1636949750000|2021-11-15 04:15:50|87501.6|87451.6|87501.5|87451.5|87502.5|87452.5|87501.3|87451.3|7
1636949760000|2021-11-15 04:16:00|87503.5|87453.5|87503.1|87453.1|87503.5|87453.5|87503.1|87453.1|5
1636949770000|2021-11-15 04:16:10|87502.9|87452.9|87503.5|87453.5|87503.5|87453.5|87502.9|87452.9|4
1636949780000|2021-11-15 04:16:20|87504.6|87454.6|87500.8|87450.8|87504.6|87454.6|87499.2|87449.2|32
1636949790000|2021-11-15 04:16:30|87500.6|87450.6|87500|87450|87500.6|87450.6|87499.7|87449.7|12
1636949800000|2021-11-15 04:16:40|87500.1|87450.1|87501|87451|87503.6|87453.6|87500.1|87450.1|8
1636949810000|2021-11-15 04:16:50|87500.2|87450.2|87500.1|87450.1|87500.8|87450.8|87499.7|87449.7|9
1636949820000|2021-11-15 04:17:00|87500|87450|87499.3|87449.3|87500.3|87450.3|87499.2|87449.2|20
1636949830000|2021-11-15 04:17:10|87499.6|87449.6|87500|87450|87500.8|87450.8|87499.2|87449.2|31
1636949840000|2021-11-15 04:17:20|87499.9|87449.9|87502.6|87452.6|87502.9|87452.9|87499.7|87449.7|19
1636949850000|2021-11-15 04:17:30|87502.8|87452.8|87503.1|87453.1|87503.4|87453.4|87502.8|87452.8|7
1636949860000|2021-11-15 04:17:40|87502|87452|87502.6|87452.6|87502.9|87452.9|87501.3|87451.3|8
1636949870000|2021-11-15 04:17:50|87502.8|87452.8|87502.2|87452.2|87502.9|87452.9|87502.2|87452.2|6
1636949880000|2021-11-15 04:18:00|87502.3|87452.3|87503.2|87453.2|87503.7|87453.7|87502.3|87452.3|9
1636949890000|2021-11-15 04:18:10|87503.3|87453.3|87502.9|87452.9|87504.5|87454.5|87502.9|87452.9|12
1636949900000|2021-11-15 04:18:20|87503.4|87453.4|87503.9|87453.9|87503.9|87453.9|87503.2|87453.2|11
1636949910000|2021-11-15 04:18:30|87503.7|87453.7|87503.7|87453.7|87504.6|87454.6|87502.8|87452.8|16
1636949920000|2021-11-15 04:18:40|87503.9|87453.9|87503.3|87453.3|87503.9|87453.9|87502.7|87452.7|8
1636949930000|2021-11-15 04:18:50|87503.5|87453.5|87503.1|87453.1|87503.5|87453.5|87503.1|87453.1|5
1636949940000|2021-11-15 04:19:00|87503|87453|87502.9|87452.9|87503.8|87453.8|87502.9|87452.9|6
1636949950000|2021-11-15 04:19:10|87502.8|87452.8|87503.5|87453.5|87503.8|87453.8|87502.6|87452.6|9
1636949960000|2021-11-15 04:19:20|87503.2|87453.2|87506.6|87456.6|87506.7|87456.7|87502.3|87452.3|27
1636949970000|2021-11-15 04:19:30|87506.4|87456.4|87505.2|87455.2|87507|87457|87504.5|87454.5|26
1636949980000|2021-11-15 04:19:40|87504.8|87454.8|87504.8|87454.8|87505.3|87455.3|87504.8|87454.8|17
1636949990000|2021-11-15 04:19:50|87504.7|87454.7|87505.3|87455.3|87505.7|87455.7|87504.7|87454.7|10
1636950000000|2021-11-15 04:20:00|87505.1|87455.1|87504.9|87454.9|87505.9|87455.9|87503.3|87453.3|31
1636950010000|2021-11-15 04:20:10|87505.5|87455.5|87504.8|87454.8|87505.5|87455.5|87504.5|87454.5|16
1636950020000|2021-11-15 04:20:20|87504.6|87454.6|87501.5|87451.5|87505.6|87455.6|87497.5|87447.5|27
1636950030000|2021-11-15 04:20:30|87501.3|87451.3|87501.9|87451.9|87502.4|87452.4|87500.7|87450.7|26
1636950040000|2021-11-15 04:20:40|87501.7|87451.7|87502.6|87452.6|87503.1|87453.1|87501.7|87451.7|13
1636950050000|2021-11-15 04:20:50|87502.5|87452.5|87501.2|87451.2|87502.7|87452.7|87500.9|87450.9|12
1636950060000|2021-11-15 04:21:00|87501.1|87451.1|87501.8|87451.8|87502.6|87452.6|87501|87451|14
1636950070000|2021-11-15 04:21:10|87502|87452|87502.1|87452.1|87502.1|87452.1|87501.1|87451.1|15
1636950080000|2021-11-15 04:21:20|87501.9|87451.9|87500.9|87450.9|87501.9|87451.9|87500.5|87450.5|9
1636950090000|2021-11-15 04:21:30|87500.8|87450.8|87502|87452|87503|87453|87500.8|87450.8|6
1636950100000|2021-11-15 04:21:40|87502.2|87452.2|87502.2|87452.2|87502.2|87452.2|87501.7|87451.7|9
1636950110000|2021-11-15 04:21:50|87501.6|87451.6|87502.4|87452.4|87502.9|87452.9|87501.6|87451.6|6
1636950120000|2021-11-15 04:22:00|87502|87452|87503.1|87453.1|87503.2|87453.2|87502|87452|13
1636950130000|2021-11-15 04:22:10|87502.7|87452.7|87502.5|87452.5|87504.1|87454.1|87502.3|87452.3|13
1636950140000|2021-11-15 04:22:20|87502.7|87452.7|87503.2|87453.2|87503.3|87453.3|87502.4|87452.4|13
1636950150000|2021-11-15 04:22:30|87503|87453|87505.7|87455.7|87505.8|87455.8|87502.8|87452.8|17
1636950160000|2021-11-15 04:22:40|87505.5|87455.5|87506.3|87456.3|87506.4|87456.4|87505.2|87455.2|17
1636950170000|2021-11-15 04:22:50|87506.1|87456.1|87506.1|87456.1|87506.3|87456.3|87505.4|87455.4|25
1636950180000|2021-11-15 04:23:00|87506.2|87456.2|87506.1|87456.1|87506.3|87456.3|87505.7|87455.7|16
1636950190000|2021-11-15 04:23:10|87506|87456|87505.4|87455.4|87506.1|87456.1|87504.9|87454.9|14
1636950200000|2021-11-15 04:23:20|87505.6|87455.6|87504.9|87454.9|87506.6|87456.6|87504.9|87454.9|17
1636950210000|2021-11-15 04:23:30|87504.6|87454.6|87503.2|87453.2|87504.6|87454.6|87502.9|87452.9|15
1636950220000|2021-11-15 04:23:40|87503.3|87453.3|87502.2|87452.2|87503.3|87453.3|87502.1|87452.1|15
1636950230000|2021-11-15 04:23:50|87502|87452|87503.6|87453.6|87503.9|87453.9|87502|87452|24
1636950240000|2021-11-15 04:24:00|87503.4|87453.4|87501.9|87451.9|87503.8|87453.8|87501.7|87451.7|20
1636950250000|2021-11-15 04:24:10|87501.8|87451.8|87503.3|87453.3|87503.6|87453.6|87501.8|87451.8|7
1636950260000|2021-11-15 04:24:20|87503.5|87453.5|87502.5|87452.5|87503.5|87453.5|87502.5|87452.5|14
1636950270000|2021-11-15 04:24:30|87502.4|87452.4|87502.4|87452.4|87503.2|87453.2|87501.8|87451.8|27
1636950280000|2021-11-15 04:24:40|87502.3|87452.3|87501.6|87451.6|87502.3|87452.3|87501.5|87451.5|22
1636950290000|2021-11-15 04:24:50|87501.5|87451.5|87500.3|87450.3|87501.6|87451.6|87500.2|87450.2|18
1636950300000|2021-11-15 04:25:00|87500.4|87450.4|87501.4|87451.4|87501.8|87451.8|87500.1|87450.1|18
1636950310000|2021-11-15 04:25:10|87501.2|87451.2|87502|87452|87502|87452|87501.2|87451.2|6
1636950320000|2021-11-15 04:25:20|87501.8|87451.8|87502.5|87452.5|87502.8|87452.8|87501.8|87451.8|7
1636950330000|2021-11-15 04:25:30|87502.4|87452.4|87502.1|87452.1|87502.6|87452.6|87502|87452|5
1636950340000|2021-11-15 04:25:40|87502.7|87452.7|87502.1|87452.1|87502.7|87452.7|87502.1|87452.1|5
1636950350000|2021-11-15 04:25:50|87503.2|87453.2|87500.9|87450.9|87503.2|87453.2|87500.7|87450.7|7
1636950360000|2021-11-15 04:26:00|87501.2|87451.2|87504.9|87454.9|87505|87455|87501.2|87451.2|15
1636950370000|2021-11-15 04:26:10|87504.6|87454.6|87503.7|87453.7|87505|87455|87503.7|87453.7|21
1636950380000|2021-11-15 04:26:20|87503.6|87453.6|87504.3|87454.3|87505|87455|87503.6|87453.6|7
1636950390000|2021-11-15 04:26:30|87504.2|87454.2|87503.3|87453.3|87504.2|87454.2|87503.3|87453.3|6
1636950400000|2021-11-15 04:26:40|87503.2|87453.2|87495.8|87445.8|87503.2|87453.2|87495|87445|23
1636950410000|2021-11-15 04:26:50|87495.5|87445.5|87495.5|87445.5|87495.8|87445.8|87494.6|87444.6|18
1636950420000|2021-11-15 04:27:00|87495.4|87445.4|87494|87444|87495.5|87445.5|87494|87444|18
1636950430000|2021-11-15 04:27:10|87493.9|87443.9|87494|87444|87494.5|87444.5|87493.9|87443.9|3
1636950440000|2021-11-15 04:27:20|87494.1|87444.1|87490.7|87440.7|87495|87445|87490.7|87440.7|11
1636950450000|2021-11-15 04:27:30|87490.3|87440.3|87492.3|87442.3|87492.4|87442.4|87490.3|87440.3|18
1636950460000|2021-11-15 04:27:40|87492.5|87442.5|87492|87442|87492.5|87442.5|87492|87442|16
1636950470000|2021-11-15 04:27:50|87492.2|87442.2|87492.1|87442.1|87492.5|87442.5|87491.8|87441.8|10
1636950480000|2021-11-15 04:28:00|87491.7|87441.7|87491.7|87441.7|87492|87442|87491.1|87441.1|14
1636950490000|2021-11-15 04:28:10|87491.5|87441.5|87491.7|87441.7|87492.3|87442.3|87490.5|87440.5|12
1636950500000|2021-11-15 04:28:20|87492.1|87442.1|87490.7|87440.7|87492.1|87442.1|87489.5|87439.5|14
1636950510000|2021-11-15 04:28:30|87490.4|87440.4|87490.6|87440.6|87491.1|87441.1|87490.4|87440.4|10
1636950520000|2021-11-15 04:28:40|87490.4|87440.4|87490.6|87440.6|87491.1|87441.1|87490.1|87440.1|16
1636950530000|2021-11-15 04:28:50|87490.5|87440.5|87490.7|87440.7|87491|87441|87490.2|87440.2|13
1636950540000|2021-11-15 04:29:00|87490.8|87440.8|87490.7|87440.7|87491.9|87441.9|87490.4|87440.4|14
1636950550000|2021-11-15 04:29:10|87490.6|87440.6|87489.2|87439.2|87490.6|87440.6|87488.7|87438.7|14
1636950560000|2021-11-15 04:29:20|87488.8|87438.8|87489|87439|87489.6|87439.6|87488.8|87438.8|11
1636950570000|2021-11-15 04:29:30|87489.4|87439.4|87490.2|87440.2|87490.2|87440.2|87489.4|87439.4|4
1636950580000|2021-11-15 04:29:40|87489.9|87439.9|87489.5|87439.5|87489.9|87439.9|87489.4|87439.4|4
1636950590000|2021-11-15 04:29:50|87489.2|87439.2|87490.4|87440.4|87491|87441|87487.7|87437.7|38
1636950600000|2021-11-15 04:30:00|87490.3|87440.3|87486.7|87436.7|87491.9|87441.9|87486.7|87436.7|27
1636950610000|2021-11-15 04:30:10|87486.6|87436.6|87484.7|87434.7|87488|87438|87484.7|87434.7|35
1636950620000|2021-11-15 04:30:20|87484.6|87434.6|87487.7|87437.7|87487.7|87437.7|87484.6|87434.6|19
1636950630000|2021-11-15 04:30:30|87487.6|87437.6|87490|87440|87490|87440|87487.6|87437.6|12
1636950640000|2021-11-15 04:30:40|87489.8|87439.8|87490.7|87440.7|87490.9|87440.9|87489.4|87439.4|18
1636950650000|2021-11-15 04:30:50|87490.4|87440.4|87490.4|87440.4|87490.6|87440.6|87490.2|87440.2|8
1636950660000|2021-11-15 04:31:00|87490.5|87440.5|87490.9|87440.9|87491|87441|87490.2|87440.2|13
1636950670000|2021-11-15 04:31:10|87491|87441|87490.9|87440.9|87491|87441|87490.1|87440.1|19
1636950680000|2021-11-15 04:31:20|87491.1|87441.1|87488.9|87438.9|87491.1|87441.1|87488.8|87438.8|15
1636950690000|2021-11-15 04:31:30|87489.1|87439.1|87489.9|87439.9|87490|87440|87488.8|87438.8|13
1636950700000|2021-11-15 04:31:40|87489.7|87439.7|87490.1|87440.1|87490.4|87440.4|87489.1|87439.1|14
1636950710000|2021-11-15 04:31:50|87489.9|87439.9|87489.4|87439.4|87490.5|87440.5|87489.4|87439.4|14
1636950720000|2021-11-15 04:32:00|87489.3|87439.3|87490.7|87440.7|87490.7|87440.7|87488.9|87438.9|11
1636950730000|2021-11-15 04:32:10|87490.5|87440.5|87490.1|87440.1|87490.5|87440.5|87488.7|87438.7|20
1636950740000|2021-11-15 04:32:20|87490.2|87440.2|87493|87443|87493.9|87443.9|87489.7|87439.7|29
1636950750000|2021-11-15 04:32:30|87492.9|87442.9|87494.4|87444.4|87494.5|87444.5|87492.2|87442.2|24
1636950760000|2021-11-15 04:32:40|87493.2|87443.2|87492.9|87442.9|87494.9|87444.9|87492.1|87442.1|28
1636950770000|2021-11-15 04:32:50|87493.2|87443.2|87492.2|87442.2|87493.5|87443.5|87492.1|87442.1|19
1636950780000|2021-11-15 04:33:00|87493.4|87443.4|87496.2|87446.2|87496.4|87446.4|87492|87442|17
1636950790000|2021-11-15 04:33:10|87496.4|87446.4|87496.6|87446.6|87498.5|87448.5|87495.6|87445.6|16
1636950800000|2021-11-15 04:33:20|87496.9|87446.9|87495.8|87445.8|87497.4|87447.4|87495.4|87445.4|16
1636950810000|2021-11-15 04:33:30|87496.1|87446.1|87498|87448|87498|87448|87495.4|87445.4|5
1636950820000|2021-11-15 04:33:40|87497.1|87447.1|87495.1|87445.1|87497.1|87447.1|87494.5|87444.5|18
1636950830000|2021-11-15 04:33:50|87494.7|87444.7|87493.9|87443.9|87494.7|87444.7|87493.9|87443.9|10
1636950840000|2021-11-15 04:34:00|87494|87444|87494.3|87444.3|87494.3|87444.3|87493.9|87443.9|4
1636950850000|2021-11-15 04:34:10|87494|87444|87493.2|87443.2|87495|87445|87493.2|87443.2|14
1636950860000|2021-11-15 04:34:20|87493.3|87443.3|87494.8|87444.8|87495.2|87445.2|87492.8|87442.8|17
1636950870000|2021-11-15 04:34:30|87494.7|87444.7|87493.3|87443.3|87494.7|87444.7|87493|87443|17
1636950880000|2021-11-15 04:34:40|87493.5|87443.5|87493.2|87443.2|87493.5|87443.5|87492.5|87442.5|11
1636950890000|2021-11-15 04:34:50|87493.3|87443.3|87495.4|87445.4|87495.4|87445.4|87493.1|87443.1|7
1636950900000|2021-11-15 04:35:00|87495.1|87445.1|87494.3|87444.3|87496.9|87446.9|87494.3|87444.3|13
1636950910000|2021-11-15 04:35:10|87494.4|87444.4|87494|87444|87494.8|87444.8|87493.9|87443.9|9
1636950920000|2021-11-15 04:35:20|87494.1|87444.1|87495.2|87445.2|87495.5|87445.5|87493.9|87443.9|11
1636950930000|2021-11-15 04:35:30|87495.4|87445.4|87494.7|87444.7|87496.2|87446.2|87494.2|87444.2|13
1636950940000|2021-11-15 04:35:40|87494.9|87444.9|87495.3|87445.3|87495.8|87445.8|87494.6|87444.6|16
1636950950000|2021-11-15 04:35:50|87494.4|87444.4|87493.7|87443.7|87494.5|87444.5|87493.5|87443.5|16
1636950960000|2021-11-15 04:36:00|87493.4|87443.4|87495.1|87445.1|87497|87447|87493.4|87443.4|11
1636950970000|2021-11-15 04:36:10|87495.3|87445.3|87493.3|87443.3|87495.4|87445.4|87493.3|87443.3|12
1636950980000|2021-11-15 04:36:20|87493.4|87443.4|87493.3|87443.3|87493.9|87443.9|87493.1|87443.1|13
1636950990000|2021-11-15 04:36:30|87494|87444|87495.1|87445.1|87496.4|87446.4|87494|87444|18
1636951000000|2021-11-15 04:36:40|87495|87445|87494.7|87444.7|87495.4|87445.4|87494.7|87444.7|13
1636951010000|2021-11-15 04:36:50|87494.6|87444.6|87493.6|87443.6|87494.6|87444.6|87493.6|87443.6|6
1636951020000|2021-11-15 04:37:00|87494.3|87444.3|87495.7|87445.7|87495.7|87445.7|87493.5|87443.5|15
1636951030000|2021-11-15 04:37:10|87495.2|87445.2|87495.3|87445.3|87495.8|87445.8|87494.5|87444.5|16
1636951040000|2021-11-15 04:37:20|87495.4|87445.4|87495.9|87445.9|87495.9|87445.9|87494|87444|7
1636951050000|2021-11-15 04:37:30|87494.9|87444.9|87494.7|87444.7|87495.5|87445.5|87494.7|87444.7|8
1636951060000|2021-11-15 04:37:40|87495|87445|87495.8|87445.8|87495.8|87445.8|87495|87445|7
1636951070000|2021-11-15 04:37:50|87495.4|87445.4|87495|87445|87495.4|87445.4|87494.8|87444.8|4
1636951080000|2021-11-15 04:38:00|87494.7|87444.7|87495.2|87445.2|87495.9|87445.9|87493.9|87443.9|16
1636951090000|2021-11-15 04:38:10|87495.1|87445.1|87494.1|87444.1|87495.1|87445.1|87493.1|87443.1|20
1636951100000|2021-11-15 04:38:20|87494.4|87444.4|87491.7|87441.7|87494.4|87444.4|87491.2|87441.2|26
1636951110000|2021-11-15 04:38:30|87492.2|87442.2|87492.9|87442.9|87493|87443|87491.3|87441.3|17
1636951120000|2021-11-15 04:38:40|87492.7|87442.7|87491.9|87441.9|87492.8|87442.8|87491.3|87441.3|23
1636951130000|2021-11-15 04:38:50|87491.8|87441.8|87490|87440|87493.8|87443.8|87489.8|87439.8|22
1636951140000|2021-11-15 04:39:00|87490.1|87440.1|87489.1|87439.1|87490.5|87440.5|87488.6|87438.6|39
1636951150000|2021-11-15 04:39:10|87489|87439|87489.5|87439.5|87489.7|87439.7|87489|87439|10
1636951160000|2021-11-15 04:39:20|87489.3|87439.3|87487.2|87437.2|87489.3|87439.3|87486.4|87436.4|16
1636951170000|2021-11-15 04:39:30|87487.3|87437.3|87490.9|87440.9|87492.7|87442.7|87486.7|87436.7|29
1636951180000|2021-11-15 04:39:40|87490.8|87440.8|87491|87441|87491.5|87441.5|87490.8|87440.8|18
1636951190000|2021-11-15 04:39:50|87491.9|87441.9|87489.4|87439.4|87491.9|87441.9|87489|87439|14
1636951200000|2021-11-15 04:40:00|87489.6|87439.6|87490.8|87440.8|87491.5|87441.5|87489.5|87439.5|7
1636951210000|2021-11-15 04:40:10|87490.9|87440.9|87490.8|87440.8|87491.1|87441.1|87490.2|87440.2|16
1636951220000|2021-11-15 04:40:20|87490.6|87440.6|87490|87440|87491|87441|87490|87440|13
1636951230000|2021-11-15 04:40:30|87489.7|87439.7|87490.9|87440.9|87490.9|87440.9|87489.4|87439.4|22
1636951240000|2021-11-15 04:40:40|87490.7|87440.7|87489.1|87439.1|87490.7|87440.7|87489.1|87439.1|19
1636951250000|2021-11-15 04:40:50|87489.3|87439.3|87487|87437|87489.6|87439.6|87486.8|87436.8|21
1636951260000|2021-11-15 04:41:00|87487.4|87437.4|87487.2|87437.2|87488.1|87438.1|87487|87437|10
1636951270000|2021-11-15 04:41:10|87487.3|87437.3|87486.5|87436.5|87488|87438|87486.5|87436.5|5
1636951280000|2021-11-15 04:41:20|87486.4|87436.4|87484.4|87434.4|87487.2|87437.2|87483.7|87433.7|10
1636951290000|2021-11-15 04:41:30|87484.5|87434.5|87488.7|87438.7|87489.3|87439.3|87484.5|87434.5|26
1636951300000|2021-11-15 04:41:40|87488.9|87438.9|87487|87437|87488.9|87438.9|87486.9|87436.9|11
1636951310000|2021-11-15 04:41:50|87486.6|87436.6|87488.1|87438.1|87488.1|87438.1|87486.3|87436.3|10
1636951320000|2021-11-15 04:42:00|87487.6|87437.6|87487.2|87437.2|87487.7|87437.7|87486.6|87436.6|16
1636951330000|2021-11-15 04:42:10|87487.1|87437.1|87486.7|87436.7|87487.5|87437.5|87486|87436|15
1636951340000|2021-11-15 04:42:20|87486.8|87436.8|87487.7|87437.7|87487.8|87437.8|87486.5|87436.5|8
1636951350000|2021-11-15 04:42:30|87486.6|87436.6|87486.5|87436.5|87487|87437|87485.9|87435.9|7
1636951360000|2021-11-15 04:42:40|87486.2|87436.2|87487.4|87437.4|87487.4|87437.4|87486|87436|9
1636951370000|2021-11-15 04:42:50|87487.6|87437.6|87486.8|87436.8|87487.6|87437.6|87486.8|87436.8|5
1636951380000|2021-11-15 04:43:00|87486.7|87436.7|87486.9|87436.9|87487.4|87437.4|87486.5|87436.5|12
1636951390000|2021-11-15 04:43:10|87486.5|87436.5|87488.4|87438.4|87488.4|87438.4|87486.1|87436.1|11
1636951400000|2021-11-15 04:43:20|87487.9|87437.9|87487.3|87437.3|87488.1|87438.1|87486.7|87436.7|11
1636951410000|2021-11-15 04:43:30|87486.7|87436.7|87487.7|87437.7|87488.3|87438.3|87485.3|87435.3|18
1636951420000|2021-11-15 04:43:40|87487.5|87437.5|87487.5|87437.5|87487.6|87437.6|87487.3|87437.3|4
1636951430000|2021-11-15 04:43:50|87487.3|87437.3|87487.6|87437.6|87488.3|87438.3|87486|87436|18
1636951440000|2021-11-15 04:44:00|87487.8|87437.8|87490.6|87440.6|87490.8|87440.8|87487|87437|17
1636951450000|2021-11-15 04:44:10|87489.6|87439.6|87492.5|87442.5|87495.7|87445.7|87489.5|87439.5|35
1636951460000|2021-11-15 04:44:20|87492.2|87442.2|87494.5|87444.5|87494.5|87444.5|87491.9|87441.9|18
1636951470000|2021-11-15 04:44:30|87494.2|87444.2|87495.7|87445.7|87495.9|87445.9|87494|87444|22
1636951480000|2021-11-15 04:44:40|87495.9|87445.9|87494.6|87444.6|87495.9|87445.9|87494.4|87444.4|21
1636951490000|2021-11-15 04:44:50|87494.9|87444.9|87492.3|87442.3|87494.9|87444.9|87492|87442|9
1636951500000|2021-11-15 04:45:00|87492.6|87442.6|87497.6|87447.6|87497.8|87447.8|87492.3|87442.3|13
1636951510000|2021-11-15 04:45:10|87497.9|87447.9|87498.8|87448.8|87498.9|87448.9|87495.9|87445.9|20
1636951520000|2021-11-15 04:45:20|87498.9|87448.9|87497.9|87447.9|87499.2|87449.2|87497.9|87447.9|14
1636951530000|2021-11-15 04:45:30|87498.1|87448.1|87499.1|87449.1|87499.3|87449.3|87497.6|87447.6|10
1636951540000|2021-11-15 04:45:40|87498.9|87448.9|87499|87449|87499.1|87449.1|87498.3|87448.3|12
1636951550000|2021-11-15 04:45:50|87500.6|87450.6|87498.3|87448.3|87500.6|87450.6|87498.3|87448.3|8
1636951560000|2021-11-15 04:46:00|87498.6|87448.6|87502.4|87452.4|87502.9|87452.9|87498.6|87448.6|18
1636951570000|2021-11-15 04:46:10|87502.8|87452.8|87502.6|87452.6|87503.1|87453.1|87502.6|87452.6|6
1636951580000|2021-11-15 04:46:20|87502.9|87452.9|87502.3|87452.3|87503.5|87453.5|87502.3|87452.3|10
1636951590000|2021-11-15 04:46:30|87502.7|87452.7|87502.7|87452.7|87502.9|87452.9|87502.3|87452.3|8
1636951600000|2021-11-15 04:46:40|87502.5|87452.5|87501.8|87451.8|87502.5|87452.5|87501.8|87451.8|8
1636951610000|2021-11-15 04:46:50|87501.9|87451.9|87503.4|87453.4|87504.3|87454.3|87501.9|87451.9|9
1636951620000|2021-11-15 04:47:00|87503.5|87453.5|87502.4|87452.4|87503.8|87453.8|87501.8|87451.8|21
1636951630000|2021-11-15 04:47:10|87502.3|87452.3|87502.4|87452.4|87502.6|87452.6|87501.8|87451.8|19
1636951640000|2021-11-15 04:47:20|87501.7|87451.7|87502.5|87452.5|87502.9|87452.9|87501.1|87451.1|18
1636951650000|2021-11-15 04:47:30|87502.8|87452.8|87500.8|87450.8|87502.8|87452.8|87500.8|87450.8|17
1636951660000|2021-11-15 04:47:40|87501.1|87451.1|87500.4|87450.4|87503.5|87453.5|87500.4|87450.4|13
1636951670000|2021-11-15 04:47:50|87500.8|87450.8|87500.8|87450.8|87501.9|87451.9|87500.8|87450.8|13
1636951680000|2021-11-15 04:48:00|87500.9|87450.9|87503.1|87453.1|87503.7|87453.7|87500.9|87450.9|26
1636951690000|2021-11-15 04:48:10|87502.8|87452.8|87502.6|87452.6|87503.4|87453.4|87502.6|87452.6|27
1636951700000|2021-11-15 04:48:20|87502.9|87452.9|87501.6|87451.6|87504.2|87454.2|87501.3|87451.3|19
1636951710000|2021-11-15 04:48:30|87502.2|87452.2|87501.9|87451.9|87502.3|87452.3|87501.6|87451.6|14
1636951720000|2021-11-15 04:48:40|87502.1|87452.1|87501.2|87451.2|87502.1|87452.1|87500.6|87450.6|12
1636951730000|2021-11-15 04:48:50|87501.5|87451.5|87502.3|87452.3|87503.2|87453.2|87501|87451|21
1636951740000|2021-11-15 04:49:00|87501.7|87451.7|87498.6|87448.6|87501.7|87451.7|87498.6|87448.6|24
1636951750000|2021-11-15 04:49:10|87499.3|87449.3|87498.8|87448.8|87499.4|87449.4|87498.8|87448.8|5
1636951760000|2021-11-15 04:49:20|87501.7|87451.7|87498.1|87448.1|87501.7|87451.7|87497.6|87447.6|12
1636951770000|2021-11-15 04:49:30|87498|87448|87496.8|87446.8|87498.3|87448.3|87496.8|87446.8|10
1636951780000|2021-11-15 04:49:40|87497|87447|87496.5|87446.5|87497.7|87447.7|87495.4|87445.4|13
1636951790000|2021-11-15 04:49:50|87498.6|87448.6|87497.9|87447.9|87499|87449|87497.8|87447.8|8
1636951800000|2021-11-15 04:50:00|87498.1|87448.1|87498.4|87448.4|87498.5|87448.5|87497.8|87447.8|9
1636951810000|2021-11-15 04:50:10|87498.8|87448.8|87497.2|87447.2|87498.8|87448.8|87497.2|87447.2|15
1636951820000|2021-11-15 04:50:20|87497.1|87447.1|87497.6|87447.6|87497.9|87447.9|87496.9|87446.9|16
1636951830000|2021-11-15 04:50:30|87497.7|87447.7|87496.9|87446.9|87498.5|87448.5|87496.7|87446.7|24
1636951840000|2021-11-15 04:50:40|87497.2|87447.2|87497.8|87447.8|87497.8|87447.8|87496.8|87446.8|10
1636951850000|2021-11-15 04:50:50|87497.6|87447.6|87501.8|87451.8|87502.1|87452.1|87497.6|87447.6|19
1636951860000|2021-11-15 04:51:00|87501.7|87451.7|87502.1|87452.1|87502.5|87452.5|87501.7|87451.7|17
1636951870000|2021-11-15 04:51:10|87501.6|87451.6|87501.9|87451.9|87502|87452|87501.4|87451.4|15
1636951880000|2021-11-15 04:51:20|87501.7|87451.7|87501.4|87451.4|87502.6|87452.6|87500.3|87450.3|16
1636951890000|2021-11-15 04:51:30|87501.1|87451.1|87496.9|87446.9|87501.1|87451.1|87496.3|87446.3|30
1636951900000|2021-11-15 04:51:40|87497.3|87447.3|87496.8|87446.8|87497.3|87447.3|87495.9|87445.9|17
1636951910000|2021-11-15 04:51:50|87498.1|87448.1|87497.5|87447.5|87498.2|87448.2|87497|87447|13
1636951920000|2021-11-15 04:52:00|87497.3|87447.3|87497.3|87447.3|87497.7|87447.7|87496.2|87446.2|11
1636951930000|2021-11-15 04:52:10|87497|87447|87499|87449|87499.3|87449.3|87496.8|87446.8|32
1636951940000|2021-11-15 04:52:20|87498.9|87448.9|87498.2|87448.2|87498.9|87448.9|87497.4|87447.4|10
1636951950000|2021-11-15 04:52:30|87498.7|87448.7|87498.8|87448.8|87498.8|87448.8|87496.5|87446.5|20
1636951960000|2021-11-15 04:52:40|87498.5|87448.5|87498.6|87448.6|87498.7|87448.7|87498.2|87448.2|7
1636951970000|2021-11-15 04:52:50|87498.4|87448.4|87501.3|87451.3|87501.3|87451.3|87498|87448|25
1636951980000|2021-11-15 04:53:00|87500.9|87450.9|87502.7|87452.7|87502.7|87452.7|87497.7|87447.7|24
1636951990000|2021-11-15 04:53:10|87502|87452|87502.1|87452.1|87503.3|87453.3|87501.6|87451.6|22
1636952000000|2021-11-15 04:53:20|87501.7|87451.7|87502.8|87452.8|87502.8|87452.8|87501.7|87451.7|12
1636952010000|2021-11-15 04:53:30|87502.9|87452.9|87503.9|87453.9|87503.9|87453.9|87502.7|87452.7|12
1636952020000|2021-11-15 04:53:40|87503.8|87453.8|87502.7|87452.7|87503.9|87453.9|87502.6|87452.6|14
1636952030000|2021-11-15 04:53:50|87502.6|87452.6|87503|87453|87503.3|87453.3|87502.5|87452.5|11
1636952040000|2021-11-15 04:54:00|87503.3|87453.3|87503.2|87453.2|87503.3|87453.3|87502.3|87452.3|8
1636952050000|2021-11-15 04:54:10|87502.9|87452.9|87503|87453|87503.3|87453.3|87502.4|87452.4|17
1636952060000|2021-11-15 04:54:20|87502.9|87452.9|87503.9|87453.9|87504.1|87454.1|87502.6|87452.6|21
1636952070000|2021-11-15 04:54:30|87504|87454|87502.3|87452.3|87504.5|87454.5|87502|87452|16
1636952080000|2021-11-15 04:54:40|87502.1|87452.1|87503.2|87453.2|87503.8|87453.8|87501.9|87451.9|18
1636952090000|2021-11-15 04:54:50|87503.1|87453.1|87502.2|87452.2|87503.2|87453.2|87501.2|87451.2|17
1636952100000|2021-11-15 04:55:00|87501.8|87451.8|87505.2|87455.2|87505.5|87455.5|87498.7|87448.7|17
1636952110000|2021-11-15 04:55:10|87505.4|87455.4|87505.1|87455.1|87506.1|87456.1|87505|87455|13
1636952120000|2021-11-15 04:55:20|87504.9|87454.9|87502.5|87452.5|87504.9|87454.9|87502.3|87452.3|20
1636952130000|2021-11-15 04:55:30|87501.6|87451.6|87498.7|87448.7|87501.9|87451.9|87498.5|87448.5|18
1636952140000|2021-11-15 04:55:40|87499|87449|87498.5|87448.5|87499|87449|87498.2|87448.2|9
1636952150000|2021-11-15 04:55:50|87498.6|87448.6|87500.5|87450.5|87500.8|87450.8|87498.6|87448.6|15
1636952160000|2021-11-15 04:56:00|87500.2|87450.2|87503.9|87453.9|87504|87454|87500.2|87450.2|21
1636952170000|2021-11-15 04:56:10|87504|87454|87505.9|87455.9|87505.9|87455.9|87501.2|87451.2|22
1636952180000|2021-11-15 04:56:20|87506.2|87456.2|87506.3|87456.3|87506.8|87456.8|87505.8|87455.8|18
1636952190000|2021-11-15 04:56:30|87506.1|87456.1|87506.7|87456.7|87506.7|87456.7|87506.1|87456.1|6
1636952200000|2021-11-15 04:56:40|87506.9|87456.9|87507.9|87457.9|87508|87458|87506.7|87456.7|15
1636952210000|2021-11-15 04:56:50|87507.7|87457.7|87507.1|87457.1|87508.1|87458.1|87507.1|87457.1|12
1636952220000|2021-11-15 04:57:00|87507.3|87457.3|87507.9|87457.9|87509.7|87459.7|87507.3|87457.3|13
1636952230000|2021-11-15 04:57:10|87506.8|87456.8|87506.6|87456.6|87508|87458|87506.6|87456.6|16
1636952240000|2021-11-15 04:57:20|87506.9|87456.9|87508.3|87458.3|87508.3|87458.3|87505.3|87455.3|18
1636952250000|2021-11-15 04:57:30|87508.2|87458.2|87508.2|87458.2|87508.4|87458.4|87508.1|87458.1|10
1636952260000|2021-11-15 04:57:40|87508.3|87458.3|87508.2|87458.2|87508.6|87458.6|87508.2|87458.2|7
1636952270000|2021-11-15 04:57:50|87508.1|87458.1|87507.8|87457.8|87508.5|87458.5|87507.1|87457.1|14
1636952280000|2021-11-15 04:58:00|87508|87458|87506.6|87456.6|87508.1|87458.1|87505.1|87455.1|18
1636952290000|2021-11-15 04:58:10|87506.8|87456.8|87507.7|87457.7|87508.3|87458.3|87506.8|87456.8|18
1636952300000|2021-11-15 04:58:20|87507.8|87457.8|87507.7|87457.7|87507.9|87457.9|87507.2|87457.2|14
1636952310000|2021-11-15 04:58:30|87507.4|87457.4|87506.6|87456.6|87508.5|87458.5|87506.5|87456.5|22
1636952320000|2021-11-15 04:58:40|87506.5|87456.5|87507|87457|87507.1|87457.1|87506.1|87456.1|12
1636952330000|2021-11-15 04:58:50|87506.6|87456.6|87507.8|87457.8|87507.8|87457.8|87506.5|87456.5|15
1636952340000|2021-11-15 04:59:00|87507.7|87457.7|87507.8|87457.8|87508.4|87458.4|87506.5|87456.5|20
1636952350000|2021-11-15 04:59:10|87507.9|87457.9|87506.7|87456.7|87507.9|87457.9|87506.7|87456.7|10
1636952360000|2021-11-15 04:59:20|87506.6|87456.6|87507|87457|87507.5|87457.5|87506|87456|16
1636952370000|2021-11-15 04:59:30|87507.1|87457.1|87510.4|87460.4|87511|87461|87506.5|87456.5|19
1636952380000|2021-11-15 04:59:40|87509.6|87459.6|87511.9|87461.9|87511.9|87461.9|87509.4|87459.4|32
1636952390000|2021-11-15 04:59:50|87510.5|87460.5|87513.5|87463.5|87513.9|87463.9|87510.4|87460.4|26
1636952400000|2021-11-15 05:00:00|87513.6|87463.6|87513.5|87463.5|87513.6|87463.6|87511.8|87461.8|27
1636952410000|2021-11-15 05:00:10|87513.3|87463.3|87514.5|87464.5|87515.1|87465.1|87513.2|87463.2|20
1636952420000|2021-11-15 05:00:20|87514.6|87464.6|87515.4|87465.4|87515.8|87465.8|87514.2|87464.2|19
1636952430000|2021-11-15 05:00:30|87515.1|87465.1|87510.7|87460.7|87515.1|87465.1|87509.3|87459.3|36
1636952440000|2021-11-15 05:00:40|87511.1|87461.1|87509.7|87459.7|87511.1|87461.1|87508.7|87458.7|15
1636952450000|2021-11-15 05:00:50|87509.6|87459.6|87508.2|87458.2|87511.8|87461.8|87507.9|87457.9|16
1636952460000|2021-11-15 05:01:00|87507.9|87457.9|87508.3|87458.3|87508.6|87458.6|87507.6|87457.6|11
1636952470000|2021-11-15 05:01:10|87508.5|87458.5|87506.8|87456.8|87508.5|87458.5|87506.8|87456.8|13
1636952480000|2021-11-15 05:01:20|87506.7|87456.7|87505.6|87455.6|87506.7|87456.7|87505.4|87455.4|10
1636952490000|2021-11-15 05:01:30|87506|87456|87504.2|87454.2|87507.1|87457.1|87503.8|87453.8|13
1636952500000|2021-11-15 05:01:40|87504.6|87454.6|87506|87456|87506.6|87456.6|87503.4|87453.4|27
1636952510000|2021-11-15 05:01:50|87505.9|87455.9|87504.3|87454.3|87506.2|87456.2|87504|87454|23
1636952520000|2021-11-15 05:02:00|87504|87454|87506.8|87456.8|87506.8|87456.8|87503.8|87453.8|24
1636952530000|2021-11-15 05:02:10|87505.7|87455.7|87506.2|87456.2|87506.6|87456.6|87505.3|87455.3|21
1636952540000|2021-11-15 05:02:20|87506.1|87456.1|87506.7|87456.7|87506.9|87456.9|87506.1|87456.1|8
1636952550000|2021-11-15 05:02:30|87508.6|87458.6|87507.2|87457.2|87508.9|87458.9|87506.1|87456.1|20
1636952560000|2021-11-15 05:02:40|87507.3|87457.3|87507.8|87457.8|87508.1|87458.1|87507|87457|20
1636952570000|2021-11-15 05:02:50|87508.8|87458.8|87508.1|87458.1|87508.9|87458.9|87508|87458|13
1636952580000|2021-11-15 05:03:00|87508|87458|87507.9|87457.9|87508.2|87458.2|87507.5|87457.5|7
1636952590000|2021-11-15 05:03:10|87509.5|87459.5|87508.4|87458.4|87509.5|87459.5|87508.4|87458.4|22
1636952600000|2021-11-15 05:03:20|87509|87459|87509.1|87459.1|87509.5|87459.5|87508.8|87458.8|8
1636952610000|2021-11-15 05:03:30|87509|87459|87508.5|87458.5|87509.1|87459.1|87508.5|87458.5|8
1636952620000|2021-11-15 05:03:40|87508.6|87458.6|87508.3|87458.3|87508.8|87458.8|87508|87458|15
1636952630000|2021-11-15 05:03:50|87508.4|87458.4|87508.5|87458.5|87508.6|87458.6|87508.4|87458.4|7
1636952640000|2021-11-15 05:04:00|87510|87460|87508|87458|87510|87460|87508|87458|22
1636952650000|2021-11-15 05:04:10|87508.1|87458.1|87507.6|87457.6|87508.3|87458.3|87507.6|87457.6|12
1636952660000|2021-11-15 05:04:20|87507.9|87457.9|87507.9|87457.9|87509.4|87459.4|87507.4|87457.4|12
1636952670000|2021-11-15 05:04:30|87508.2|87458.2|87507.7|87457.7|87508.2|87458.2|87507.7|87457.7|11
1636952680000|2021-11-15 05:04:40|87508|87458|87507.8|87457.8|87508.7|87458.7|87507.8|87457.8|7
1636952690000|2021-11-15 05:04:50|87508.1|87458.1|87506.7|87456.7|87508.4|87458.4|87506.7|87456.7|12
1636952700000|2021-11-15 05:05:00|87506.6|87456.6|87503.8|87453.8|87508.3|87458.3|87503.1|87453.1|32
1636952710000|2021-11-15 05:05:10|87503.9|87453.9|87505.2|87455.2|87505.5|87455.5|87503.7|87453.7|19
1636952720000|2021-11-15 05:05:20|87504.9|87454.9|87506.1|87456.1|87506.4|87456.4|87504.4|87454.4|22
1636952730000|2021-11-15 05:05:30|87506.2|87456.2|87506.1|87456.1|87506.8|87456.8|87506|87456|10
1636952740000|2021-11-15 05:05:40|87506.6|87456.6|87507.1|87457.1|87507.1|87457.1|87506|87456|10
1636952750000|2021-11-15 05:05:50|87507.3|87457.3|87506|87456|87508|87458|87505.2|87455.2|7
1636952760000|2021-11-15 05:06:00|87506.8|87456.8|87505.7|87455.7|87506.8|87456.8|87505.5|87455.5|9
1636952770000|2021-11-15 05:06:10|87506|87456|87507.5|87457.5|87507.5|87457.5|87505.4|87455.4|12
1636952780000|2021-11-15 05:06:20|87506.4|87456.4|87504.7|87454.7|87507|87457|87504.2|87454.2|17
1636952790000|2021-11-15 05:06:30|87504.6|87454.6|87504.4|87454.4|87504.7|87454.7|87504.1|87454.1|17
1636952800000|2021-11-15 05:06:40|87504.5|87454.5|87503.6|87453.6|87504.5|87454.5|87503.6|87453.6|21
1636952810000|2021-11-15 05:06:50|87503.5|87453.5|87503.8|87453.8|87504.9|87454.9|87503.5|87453.5|15
1636952820000|2021-11-15 05:07:00|87503.3|87453.3|87502.9|87452.9|87504.2|87454.2|87502.5|87452.5|12
1636952830000|2021-11-15 05:07:10|87503.5|87453.5|87503.4|87453.4|87503.7|87453.7|87502.6|87452.6|13
1636952840000|2021-11-15 05:07:20|87502.8|87452.8|87499.4|87449.4|87502.8|87452.8|87499.1|87449.1|21
1636952850000|2021-11-15 05:07:30|87499.1|87449.1|87498.7|87448.7|87499.9|87449.9|87498|87448|22
1636952860000|2021-11-15 05:07:40|87498.2|87448.2|87503.4|87453.4|87503.5|87453.5|87498.2|87448.2|19
1636952870000|2021-11-15 05:07:50|87503.8|87453.8|87501.6|87451.6|87503.8|87453.8|87501.6|87451.6|16
1636952880000|2021-11-15 05:08:00|87501.9|87451.9|87501|87451|87502.3|87452.3|87500.7|87450.7|21
1636952890000|2021-11-15 05:08:10|87501.3|87451.3|87500.6|87450.6|87501.4|87451.4|87499.9|87449.9|9
1636952900000|2021-11-15 05:08:20|87500.4|87450.4|87499.4|87449.4|87501.2|87451.2|87498.8|87448.8|21
1636952910000|2021-11-15 05:08:30|87500.1|87450.1|87496.8|87446.8|87500.1|87450.1|87496.8|87446.8|13
1636952920000|2021-11-15 05:08:40|87496.7|87446.7|87499|87449|87500.8|87450.8|87496.7|87446.7|22
1636952930000|2021-11-15 05:08:50|87498.7|87448.7|87499.5|87449.5|87500.3|87450.3|87498.6|87448.6|25
1636952940000|2021-11-15 05:09:00|87499.6|87449.6|87498.7|87448.7|87499.7|87449.7|87498.7|87448.7|10
1636952950000|2021-11-15 05:09:10|87497.7|87447.7|87498.8|87448.8|87500.2|87450.2|87497.7|87447.7|11
1636952960000|2021-11-15 05:09:20|87498.6|87448.6|87496.9|87446.9|87499.5|87449.5|87496.3|87446.3|22
1636952970000|2021-11-15 05:09:30|87496.1|87446.1|87495.9|87445.9|87498.1|87448.1|87495.9|87445.9|15
1636952980000|2021-11-15 05:09:40|87495.2|87445.2|87495.1|87445.1|87496|87446|87495|87445|15
1636952990000|2021-11-15 05:09:50|87495.2|87445.2|87495.9|87445.9|87496.2|87446.2|87495.2|87445.2|11
1636953000000|2021-11-15 05:10:00|87496.1|87446.1|87496.1|87446.1|87498|87448|87495.7|87445.7|24
1636953010000|2021-11-15 05:10:10|87495.4|87445.4|87495.5|87445.5|87497.1|87447.1|87495.4|87445.4|28
1636953020000|2021-11-15 05:10:20|87495.4|87445.4|87497.1|87447.1|87498.2|87448.2|87495.4|87445.4|19
1636953030000|2021-11-15 05:10:30|87497.2|87447.2|87497.4|87447.4|87498.4|87448.4|87496.8|87446.8|13
1636953040000|2021-11-15 05:10:40|87497.2|87447.2|87497.4|87447.4|87498.4|87448.4|87496.8|87446.8|28
1636953050000|2021-11-15 05:10:50|87497.6|87447.6|87497.8|87447.8|87499|87449|87497.6|87447.6|17
1636953060000|2021-11-15 05:11:00|87497.7|87447.7|87498.3|87448.3|87499.4|87449.4|87497.7|87447.7|12
1636953070000|2021-11-15 05:11:10|87498.6|87448.6|87498.5|87448.5|87499.1|87449.1|87498.2|87448.2|14
1636953080000|2021-11-15 05:11:20|87498.8|87448.8|87500.4|87450.4|87500.4|87450.4|87497.9|87447.9|14
1636953090000|2021-11-15 05:11:30|87499.8|87449.8|87500.5|87450.5|87500.7|87450.7|87498.9|87448.9|16
1636953100000|2021-11-15 05:11:40|87500.6|87450.6|87498.1|87448.1|87500.6|87450.6|87497.9|87447.9|12
1636953110000|2021-11-15 05:11:50|87497.9|87447.9|87494.6|87444.6|87499.2|87449.2|87494.6|87444.6|18
1636953120000|2021-11-15 05:12:00|87495.7|87445.7|87499.8|87449.8|87501.7|87451.7|87494.3|87444.3|17
1636953130000|2021-11-15 05:12:10|87500.2|87450.2|87499.1|87449.1|87501.8|87451.8|87499.1|87449.1|22
1636953140000|2021-11-15 05:12:20|87498.9|87448.9|87501.4|87451.4|87501.4|87451.4|87498.9|87448.9|8
1636953150000|2021-11-15 05:12:30|87500.7|87450.7|87500.8|87450.8|87500.8|87450.8|87499.6|87449.6|11
1636953160000|2021-11-15 05:12:40|87498.6|87448.6|87497.1|87447.1|87498.6|87448.6|87495.9|87445.9|8
1636953170000|2021-11-15 05:12:50|87498|87448|87498.1|87448.1|87499.8|87449.8|87498|87448|16
1636953180000|2021-11-15 05:13:00|87498.6|87448.6|87499.1|87449.1|87500.2|87450.2|87497.8|87447.8|9
1636953190000|2021-11-15 05:13:10|87498.4|87448.4|87501.4|87451.4|87501.4|87451.4|87498.4|87448.4|23
1636953200000|2021-11-15 05:13:20|87501.3|87451.3|87500.8|87450.8|87501.7|87451.7|87500.5|87450.5|17
1636953210000|2021-11-15 05:13:30|87500.9|87450.9|87501|87451|87501.5|87451.5|87499.4|87449.4|22
1636953220000|2021-11-15 05:13:40|87501.1|87451.1|87500.6|87450.6|87501.1|87451.1|87499.9|87449.9|15
1636953230000|2021-11-15 05:13:50|87500.4|87450.4|87499.4|87449.4|87501.4|87451.4|87499.3|87449.3|15
1636953240000|2021-11-15 05:14:00|87497.8|87447.8|87499.8|87449.8|87500.9|87450.9|87497.8|87447.8|8
1636953250000|2021-11-15 05:14:10|87500.5|87450.5|87503.3|87453.3|87503.3|87453.3|87499.8|87449.8|22
1636953260000|2021-11-15 05:14:20|87503.5|87453.5|87502.6|87452.6|87504.6|87454.6|87502.6|87452.6|18
1636953270000|2021-11-15 05:14:30|87503|87453|87501.9|87451.9|87503.5|87453.5|87501.6|87451.6|18
1636953280000|2021-11-15 05:14:40|87502|87452|87500.5|87450.5|87502|87452|87499.7|87449.7|12
1636953290000|2021-11-15 05:14:50|87500.6|87450.6|87500.3|87450.3|87501.9|87451.9|87499.6|87449.6|12
1636953300000|2021-11-15 05:15:00|87500.4|87450.4|87498.3|87448.3|87500.9|87450.9|87498.3|87448.3|19
1636953310000|2021-11-15 05:15:10|87498|87448|87499.9|87449.9|87499.9|87449.9|87497.7|87447.7|18
1636953320000|2021-11-15 05:15:20|87499.8|87449.8|87503.8|87453.8|87503.8|87453.8|87499.8|87449.8|14
1636953330000|2021-11-15 05:15:30|87502.8|87452.8|87503.3|87453.3|87504|87454|87501.5|87451.5|17
1636953340000|2021-11-15 05:15:40|87503.9|87453.9|87503.1|87453.1|87504.8|87454.8|87501.8|87451.8|19
1636953350000|2021-11-15 05:15:50|87503.5|87453.5|87503.5|87453.5|87504.6|87454.6|87501.9|87451.9|18
1636953360000|2021-11-15 05:16:00|87504|87454|87503.7|87453.7|87504.3|87454.3|87502.8|87452.8|10
1636953370000|2021-11-15 05:16:10|87503.9|87453.9|87503.3|87453.3|87504.3|87454.3|87501.9|87451.9|14
1636953380000|2021-11-15 05:16:20|87503.1|87453.1|87503.5|87453.5|87505|87455|87502.5|87452.5|16
1636953390000|2021-11-15 05:16:30|87502.9|87452.9|87505.7|87455.7|87506|87456|87502.9|87452.9|7
1636953400000|2021-11-15 05:16:40|87504.4|87454.4|87504.8|87454.8|87504.9|87454.9|87503.9|87453.9|8
1636953410000|2021-11-15 05:16:50|87502.8|87452.8|87502.3|87452.3|87503.8|87453.8|87501.9|87451.9|22
1636953420000|2021-11-15 05:17:00|87502.5|87452.5|87501.6|87451.6|87502.6|87452.6|87501.3|87451.3|19
1636953430000|2021-11-15 05:17:10|87501|87451|87501.2|87451.2|87501.7|87451.7|87500.3|87450.3|9
1636953440000|2021-11-15 05:17:20|87501.8|87451.8|87501.3|87451.3|87505.1|87455.1|87501.3|87451.3|7
1636953450000|2021-11-15 05:17:30|87501.4|87451.4|87499.7|87449.7|87502.1|87452.1|87499.4|87449.4|20
1636953460000|2021-11-15 05:17:40|87499.1|87449.1|87499.2|87449.2|87501.4|87451.4|87498.5|87448.5|14
1636953470000|2021-11-15 05:17:50|87499.6|87449.6|87499.1|87449.1|87499.9|87449.9|87498.9|87448.9|17
1636953480000|2021-11-15 05:18:00|87499.5|87449.5|87499.4|87449.4|87499.5|87449.5|87495.9|87445.9|25
1636953490000|2021-11-15 05:18:10|87499.1|87449.1|87498.5|87448.5|87499.4|87449.4|87497.3|87447.3|17
1636953500000|2021-11-15 05:18:20|87498.1|87448.1|87498.3|87448.3|87499.2|87449.2|87497.1|87447.1|9
1636953510000|2021-11-15 05:18:30|87498.1|87448.1|87500.1|87450.1|87501.3|87451.3|87497.5|87447.5|16
1636953520000|2021-11-15 05:18:40|87500.6|87450.6|87499.5|87449.5|87500.8|87450.8|87498.2|87448.2|22
1636953530000|2021-11-15 05:18:50|87499.4|87449.4|87499.5|87449.5|87500|87450|87498.6|87448.6|8
1636953540000|2021-11-15 05:19:00|87499.4|87449.4|87500.5|87450.5|87500.9|87450.9|87498.7|87448.7|17
1636953550000|2021-11-15 05:19:10|87500.8|87450.8|87501|87451|87501.1|87451.1|87500.3|87450.3|9
1636953560000|2021-11-15 05:19:20|87500.5|87450.5|87501.2|87451.2|87502.5|87452.5|87499.2|87449.2|11
1636953570000|2021-11-15 05:19:30|87502.4|87452.4|87498.1|87448.1|87502.9|87452.9|87497.6|87447.6|14
1636953580000|2021-11-15 05:19:40|87497.2|87447.2|87500.2|87450.2|87501|87451|87496.8|87446.8|21
1636953590000|2021-11-15 05:19:50|87500.4|87450.4|87500|87450|87501.7|87451.7|87499.8|87449.8|25
1636953600000|2021-11-15 05:20:00|87500.4|87450.4|87500.3|87450.3|87500.5|87450.5|87499.6|87449.6|14
1636953610000|2021-11-15 05:20:10|87500.6|87450.6|87502.6|87452.6|87502.6|87452.6|87500.2|87450.2|17
1636953620000|2021-11-15 05:20:20|87503.8|87453.8|87502.9|87452.9|87503.8|87453.8|87499.3|87449.3|21
1636953630000|2021-11-15 05:20:30|87503|87453|87502.8|87452.8|87503|87453|87500.6|87450.6|22
1636953640000|2021-11-15 05:20:40|87502.7|87452.7|87504.6|87454.6|87505.1|87455.1|87502.5|87452.5|21
1636953650000|2021-11-15 05:20:50|87504.5|87454.5|87504.8|87454.8|87505.1|87455.1|87504|87454|10
1636953660000|2021-11-15 05:21:00|87504.9|87454.9|87503.8|87453.8|87504.9|87454.9|87503.7|87453.7|20
1636953670000|2021-11-15 05:21:10|87503.6|87453.6|87503.5|87453.5|87505|87455|87503.3|87453.3|24
1636953680000|2021-11-15 05:21:20|87503.7|87453.7|87503.6|87453.6|87504.6|87454.6|87503.1|87453.1|11
1636953690000|2021-11-15 05:21:30|87503.5|87453.5|87505.1|87455.1|87505.1|87455.1|87502.3|87452.3|20
1636953700000|2021-11-15 05:21:40|87505.3|87455.3|87504.3|87454.3|87505.4|87455.4|87504.3|87454.3|16
1636953710000|2021-11-15 05:21:50|87504.4|87454.4|87504.6|87454.6|87504.6|87454.6|87504|87454|11
1636953720000|2021-11-15 05:22:00|87504.7|87454.7|87505.5|87455.5|87505.6|87455.6|87504.6|87454.6|13
1636953730000|2021-11-15 05:22:10|87505.1|87455.1|87505.4|87455.4|87506.3|87456.3|87505.1|87455.1|15
1636953740000|2021-11-15 05:22:20|87505.5|87455.5|87509.3|87459.3|87509.3|87459.3|87504.8|87454.8|25
1636953750000|2021-11-15 05:22:30|87509.2|87459.2|87508.7|87458.7|87509.5|87459.5|87508.4|87458.4|9
1636953760000|2021-11-15 05:22:40|87508.6|87458.6|87508.4|87458.4|87508.7|87458.7|87507.7|87457.7|9
1636953770000|2021-11-15 05:22:50|87508.5|87458.5|87509.3|87459.3|87509.3|87459.3|87508.4|87458.4|13
1636953780000|2021-11-15 05:23:00|87509.4|87459.4|87508.7|87458.7|87509.4|87459.4|87508.2|87458.2|15
1636953790000|2021-11-15 05:23:10|87508.6|87458.6|87506.8|87456.8|87508.7|87458.7|87506.5|87456.5|18
1636953800000|2021-11-15 05:23:20|87504.7|87454.7|87505.1|87455.1|87506.4|87456.4|87504.7|87454.7|17
1636953810000|2021-11-15 05:23:30|87504.9|87454.9|87505|87455|87505|87455|87504.6|87454.6|7
1636953820000|2021-11-15 05:23:40|87504.9|87454.9|87504.2|87454.2|87505.1|87455.1|87504.2|87454.2|12
1636953830000|2021-11-15 05:23:50|87504.1|87454.1|87504.9|87454.9|87505.4|87455.4|87504|87454|12
1636953840000|2021-11-15 05:24:00|87504.7|87454.7|87504.6|87454.6|87505.3|87455.3|87504.6|87454.6|12
1636953850000|2021-11-15 05:24:10|87504.8|87454.8|87505.6|87455.6|87505.8|87455.8|87504.8|87454.8|13
1636953860000|2021-11-15 05:24:20|87505|87455|87504.7|87454.7|87505|87455|87504.4|87454.4|11
1636953870000|2021-11-15 05:24:30|87504.6|87454.6|87505.3|87455.3|87505.3|87455.3|87504.3|87454.3|16
1636953880000|2021-11-15 05:24:40|87505.1|87455.1|87505.2|87455.2|87506|87456|87505.1|87455.1|13
1636953890000|2021-11-15 05:24:50|87505.6|87455.6|87506.2|87456.2|87506.8|87456.8|87505.6|87455.6|18
1636953900000|2021-11-15 05:25:00|87507|87457|87507.5|87457.5|87508.2|87458.2|87507|87457|22
1636953910000|2021-11-15 05:25:10|87507.7|87457.7|87508.6|87458.6|87508.6|87458.6|87507.7|87457.7|11
1636953920000|2021-11-15 05:25:20|87507.9|87457.9|87508.6|87458.6|87509|87459|87507.9|87457.9|6
1636953930000|2021-11-15 05:25:30|87508.5|87458.5|87507.6|87457.6|87508.6|87458.6|87507.6|87457.6|7
1636953940000|2021-11-15 05:25:40|87507.7|87457.7|87507.2|87457.2|87507.9|87457.9|87505.9|87455.9|15
1636953950000|2021-11-15 05:25:50|87507.3|87457.3|87506.8|87456.8|87507.3|87457.3|87506.7|87456.7|5
1636953960000|2021-11-15 05:26:00|87507.5|87457.5|87505.1|87455.1|87507.5|87457.5|87504.8|87454.8|30
1636953970000|2021-11-15 05:26:10|87504.9|87454.9|87505.2|87455.2|87505.2|87455.2|87503.8|87453.8|20
1636953980000|2021-11-15 05:26:20|87505.1|87455.1|87505.5|87455.5|87505.9|87455.9|87505|87455|15
1636953990000|2021-11-15 05:26:30|87505.3|87455.3|87506.7|87456.7|87506.7|87456.7|87505.1|87455.1|18
1636954000000|2021-11-15 05:26:40|87506.3|87456.3|87506.8|87456.8|87506.8|87456.8|87505.7|87455.7|7
1636954010000|2021-11-15 05:26:50|87506.7|87456.7|87505.5|87455.5|87506.8|87456.8|87505.1|87455.1|16
1636954020000|2021-11-15 05:27:00|87505.4|87455.4|87505.5|87455.5|87506.2|87456.2|87505|87455|12
1636954030000|2021-11-15 05:27:10|87505|87455|87505.7|87455.7|87505.7|87455.7|87505|87455|8
1636954040000|2021-11-15 05:27:20|87505.5|87455.5|87505.4|87455.4|87505.5|87455.5|87505.1|87455.1|9
1636954050000|2021-11-15 05:27:30|87505.2|87455.2|87505.2|87455.2|87506.1|87456.1|87505|87455|17
1636954060000|2021-11-15 05:27:40|87505.1|87455.1|87506.4|87456.4|87506.8|87456.8|87505.1|87455.1|17
1636954070000|2021-11-15 05:27:50|87506.1|87456.1|87506.3|87456.3|87506.6|87456.6|87505.9|87455.9|12
1636954080000|2021-11-15 05:28:00|87506.8|87456.8|87503.5|87453.5|87506.9|87456.9|87502.6|87452.6|13
1636954090000|2021-11-15 05:28:10|87503.4|87453.4|87503.2|87453.2|87503.8|87453.8|87501.6|87451.6|22
1636954100000|2021-11-15 05:28:20|87503.4|87453.4|87503.7|87453.7|87503.7|87453.7|87503.4|87453.4|5
1636954110000|2021-11-15 05:28:30|87503.6|87453.6|87503.1|87453.1|87503.7|87453.7|87502.9|87452.9|11
1636954120000|2021-11-15 05:28:40|87503.3|87453.3|87503.4|87453.4|87503.5|87453.5|87502.3|87452.3|13
1636954130000|2021-11-15 05:28:50|87504|87454|87503.8|87453.8|87504.2|87454.2|87503.6|87453.6|7
1636954140000|2021-11-15 05:29:00|87504.1|87454.1|87502.1|87452.1|87504.3|87454.3|87502.1|87452.1|11
1636954150000|2021-11-15 05:29:10|87502|87452|87502|87452|87502.3|87452.3|87501.7|87451.7|9
1636954160000|2021-11-15 05:29:20|87501.8|87451.8|87502.6|87452.6|87502.7|87452.7|87500.5|87450.5|21
1636954170000|2021-11-15 05:29:30|87502.5|87452.5|87502.7|87452.7|87503.2|87453.2|87501.4|87451.4|16
1636954180000|2021-11-15 05:29:40|87503.2|87453.2|87502.5|87452.5|87503.5|87453.5|87502.2|87452.2|16
1636954190000|2021-11-15 05:29:50|87502.4|87452.4|87497.4|87447.4|87502.6|87452.6|87497.4|87447.4|16
1636954200000|2021-11-15 05:30:00|87497.3|87447.3|87496.4|87446.4|87498.6|87448.6|87496|87446|24
1636954210000|2021-11-15 05:30:10|87496.7|87446.7|87497|87447|87498.1|87448.1|87496.7|87446.7|23
1636954220000|2021-11-15 05:30:20|87497.2|87447.2|87493.7|87443.7|87498.3|87448.3|87492|87442|34
1636954230000|2021-11-15 05:30:30|87493.9|87443.9|87493.3|87443.3|87495.4|87445.4|87493.2|87443.2|33
1636954240000|2021-11-15 05:30:40|87493.5|87443.5|87493.3|87443.3|87494|87444|87493.3|87443.3|16
1636954250000|2021-11-15 05:30:50|87493|87443|87494.5|87444.5|87494.6|87444.6|87492.9|87442.9|18
1636954260000|2021-11-15 05:31:00|87494.4|87444.4|87492.6|87442.6|87494.4|87444.4|87492.6|87442.6|20
1636954270000|2021-11-15 05:31:10|87492.3|87442.3|87493.5|87443.5|87493.5|87443.5|87492.1|87442.1|23
1636954280000|2021-11-15 05:31:20|87493.1|87443.1|87491.8|87441.8|87493.1|87443.1|87491.2|87441.2|15
1636954290000|2021-11-15 05:31:30|87491.7|87441.7|87492|87442|87492.5|87442.5|87491.7|87441.7|16
1636954300000|2021-11-15 05:31:40|87491.9|87441.9|87492|87442|87492.1|87442.1|87491.9|87441.9|8
1636954310000|2021-11-15 05:31:50|87492.1|87442.1|87490.8|87440.8|87492.1|87442.1|87489.6|87439.6|20
1636954320000|2021-11-15 05:32:00|87490.9|87440.9|87488.5|87438.5|87490.9|87440.9|87488.1|87438.1|23
1636954330000|2021-11-15 05:32:10|87488.7|87438.7|87492|87442|87492.3|87442.3|87488.7|87438.7|17
1636954340000|2021-11-15 05:32:20|87492.2|87442.2|87491.8|87441.8|87492.4|87442.4|87491.7|87441.7|16
1636954350000|2021-11-15 05:32:30|87492|87442|87491.4|87441.4|87492|87442|87491.4|87441.4|7
1636954360000|2021-11-15 05:32:40|87492|87442|87491.7|87441.7|87492|87442|87491.6|87441.6|10
1636954370000|2021-11-15 05:32:50|87492.4|87442.4|87490.6|87440.6|87492.6|87442.6|87490.6|87440.6|13
1636954380000|2021-11-15 05:33:00|87491.8|87441.8|87491.7|87441.7|87491.9|87441.9|87489.7|87439.7|22
1636954390000|2021-11-15 05:33:10|87491.8|87441.8|87491.8|87441.8|87491.9|87441.9|87489.4|87439.4|12
1636954400000|2021-11-15 05:33:20|87491.7|87441.7|87491.7|87441.7|87491.8|87441.8|87490.6|87440.6|17
1636954410000|2021-11-15 05:33:30|87491.5|87441.5|87491.3|87441.3|87491.9|87441.9|87489.7|87439.7|25
1636954420000|2021-11-15 05:33:40|87491.6|87441.6|87491.4|87441.4|87491.9|87441.9|87491|87441|14
1636954430000|2021-11-15 05:33:50|87491.3|87441.3|87491.2|87441.2|87492.2|87442.2|87488.8|87438.8|28
1636954440000|2021-11-15 05:34:00|87489|87439|87492.6|87442.6|87493|87443|87489|87439|23
1636954450000|2021-11-15 05:34:10|87492.8|87442.8|87492.9|87442.9|87493|87443|87492.2|87442.2|19
1636954460000|2021-11-15 05:34:20|87492.6|87442.6|87494.6|87444.6|87494.7|87444.7|87492.5|87442.5|22
1636954470000|2021-11-15 05:34:30|87494.5|87444.5|87499.3|87449.3|87499.9|87449.9|87494|87444|30
1636954480000|2021-11-15 05:34:40|87499|87449|87500.9|87450.9|87501.8|87451.8|87499|87449|25
1636954490000|2021-11-15 05:34:50|87501|87451|87497.4|87447.4|87507.8|87455.3|87497.4|87437.4|34
1636954500000|2021-11-15 05:35:00|87497.6|87447.6|87495.3|87445.3|87500.4|87450.4|87495.3|87445.3|40
1636954510000|2021-11-15 05:35:10|87495.7|87445.7|87494.9|87444.9|87495.7|87445.7|87493.8|87443.8|25
1636954520000|2021-11-15 05:35:20|87494|87444|87492.7|87442.7|87494.9|87444.9|87492.7|87442.7|25
1636954530000|2021-11-15 05:35:30|87492.8|87442.8|87491.5|87441.5|87493.1|87443.1|87490.4|87440.4|29
1636954540000|2021-11-15 05:35:40|87491.7|87441.7|87493|87443|87493.6|87443.6|87491.6|87441.6|19
1636954550000|2021-11-15 05:35:50|87493.3|87443.3|87492.6|87442.6|87493.3|87443.3|87491.9|87441.9|15
1636954560000|2021-11-15 05:36:00|87492.5|87442.5|87492.3|87442.3|87492.6|87442.6|87492.3|87442.3|10
1636954570000|2021-11-15 05:36:10|87492.6|87442.6|87493|87443|87493.3|87443.3|87491.8|87441.8|15
1636954580000|2021-11-15 05:36:20|87493.4|87443.4|87492.2|87442.2|87493.4|87443.4|87491.2|87441.2|16
1636954590000|2021-11-15 05:36:30|87491.9|87441.9|87493.2|87443.2|87493.2|87443.2|87491.9|87441.9|13
1636954600000|2021-11-15 05:36:40|87493|87443|87493.1|87443.1|87493.2|87443.2|87491.9|87441.9|19
1636954610000|2021-11-15 05:36:50|87493.2|87443.2|87493.5|87443.5|87493.5|87443.5|87492.2|87442.2|10
1636954620000|2021-11-15 05:37:00|87493|87443|87488.9|87438.9|87493|87443|87488.9|87438.9|16
1636954630000|2021-11-15 05:37:10|87488.3|87438.3|87492.2|87442.2|87492.7|87442.7|87488.3|87438.3|28
1636954640000|2021-11-15 05:37:20|87492|87442|87492.8|87442.8|87493.1|87443.1|87492|87442|20
1636954650000|2021-11-15 05:37:30|87493.2|87443.2|87493.2|87443.2|87493.3|87443.3|87492.6|87442.6|7
1636954660000|2021-11-15 05:37:40|87493.3|87443.3|87492.3|87442.3|87493.3|87443.3|87492.2|87442.2|21
1636954670000|2021-11-15 05:37:50|87491.9|87441.9|87491.9|87441.9|87492.8|87442.8|87491.7|87441.7|17
1636954680000|2021-11-15 05:38:00|87491.8|87441.8|87492.1|87442.1|87492.5|87442.5|87491.3|87441.3|17
1636954690000|2021-11-15 05:38:10|87492.3|87442.3|87490|87440|87492.3|87442.3|87489.7|87439.7|28
1636954700000|2021-11-15 05:38:20|87489.6|87439.6|87490.9|87440.9|87491.4|87441.4|87487.4|87437.4|40
1636954710000|2021-11-15 05:38:30|87491.5|87441.5|87491.1|87441.1|87491.7|87441.7|87490.4|87440.4|28
1636954720000|2021-11-15 05:38:40|87491|87441|87488.3|87438.3|87491.6|87441.6|87488|87438|29
1636954730000|2021-11-15 05:38:50|87488|87438|87488.4|87438.4|87488.8|87438.8|87487.6|87437.6|10
1636954740000|2021-11-15 05:39:00|87489|87439|87490|87440|87490.1|87440.1|87486.7|87436.7|25
1636954750000|2021-11-15 05:39:10|87489.8|87439.8|87490.6|87440.6|87491.1|87441.1|87489.4|87439.4|22
1636954760000|2021-11-15 05:39:20|87490.7|87440.7|87490.2|87440.2|87492.2|87442.2|87488.9|87438.9|22
1636954770000|2021-11-15 05:39:30|87490.5|87440.5|87489.5|87439.5|87490.5|87440.5|87488.7|87438.7|10
1636954780000|2021-11-15 05:39:40|87488.1|87438.1|87486.8|87436.8|87490.5|87440.5|87486.2|87436.2|36
1636954790000|2021-11-15 05:39:50|87487.2|87437.2|87486.6|87436.6|87487.4|87437.4|87485.8|87435.8|14
1636954800000|2021-11-15 05:40:00|87486.5|87436.5|87487.2|87437.2|87487.2|87437.2|87485.4|87435.4|20
1636954810000|2021-11-15 05:40:10|87487.1|87437.1|87488.1|87438.1|87488.2|87438.2|87487|87437|18
1636954820000|2021-11-15 05:40:20|87488.2|87438.2|87487.1|87437.1|87488.6|87438.6|87487|87437|22
1636954830000|2021-11-15 05:40:30|87487.2|87437.2|87487.4|87437.4|87487.7|87437.7|87486.5|87436.5|26
1636954840000|2021-11-15 05:40:40|87486.9|87436.9|87486.6|87436.6|87487.1|87437.1|87486.4|87436.4|13
1636954850000|2021-11-15 05:40:50|87486.5|87436.5|87486.9|87436.9|87487.4|87437.4|87486.5|87436.5|15
1636954860000|2021-11-15 05:41:00|87487.1|87437.1|87486.9|87436.9|87487.3|87437.3|87486.7|87436.7|13
1636954870000|2021-11-15 05:41:10|87487|87437|87493|87443|87493|87443|87486|87436|28
1636954880000|2021-11-15 05:41:20|87492.9|87442.9|87492|87442|87494.2|87444.2|87491.6|87441.6|18
1636954890000|2021-11-15 05:41:30|87492.1|87442.1|87492.7|87442.7|87493.2|87443.2|87491.8|87441.8|26
1636954900000|2021-11-15 05:41:40|87492.6|87442.6|87492.9|87442.9|87492.9|87442.9|87492.2|87442.2|17
1636954910000|2021-11-15 05:41:50|87492.7|87442.7|87490.7|87440.7|87493.2|87443.2|87490.6|87440.6|23
1636954920000|2021-11-15 05:42:00|87490.9|87440.9|87489.6|87439.6|87491.8|87441.8|87489|87439|20
1636954930000|2021-11-15 05:42:10|87489.9|87439.9|87487.9|87437.9|87489.9|87439.9|87487.4|87437.4|15
1636954940000|2021-11-15 05:42:20|87488.1|87438.1|87489.6|87439.6|87489.6|87439.6|87488.1|87438.1|17
1636954950000|2021-11-15 05:42:30|87489.5|87439.5|87488.9|87438.9|87489.6|87439.6|87488.9|87438.9|9
1636954960000|2021-11-15 05:42:40|87488.8|87438.8|87489.1|87439.1|87489.4|87439.4|87488.7|87438.7|14
1636954970000|2021-11-15 05:42:50|87489.3|87439.3|87490.7|87440.7|87490.9|87440.9|87489.1|87439.1|27
1636954980000|2021-11-15 05:43:00|87490.5|87440.5|87487.3|87437.3|87490.5|87440.5|87486.7|87436.7|32
1636954990000|2021-11-15 05:43:10|87487.4|87437.4|87481.4|87431.4|87488.8|87438.8|87481.4|87431.4|29
1636955000000|2021-11-15 05:43:20|87481.6|87431.6|87478.3|87428.3|87481.6|87431.6|87476.7|87426.7|36
1636955010000|2021-11-15 05:43:30|87476.2|87426.2|87477.3|87427.3|87478.7|87428.7|87475.2|87425.2|29
1636955020000|2021-11-15 05:43:40|87476.7|87426.7|87476.3|87426.3|87477.1|87427.1|87475.9|87425.9|27
1636955030000|2021-11-15 05:43:50|87475.3|87425.3|87475.7|87425.7|87476.9|87426.9|87475|87425|18
1636955040000|2021-11-15 05:44:00|87477|87427|87476.5|87426.5|87477.5|87427.5|87474.2|87424.2|28
1636955050000|2021-11-15 05:44:10|87476.3|87426.3|87476.7|87426.7|87477.5|87427.5|87475.5|87425.5|25
1636955060000|2021-11-15 05:44:20|87476.8|87426.8|87478.6|87428.6|87478.8|87428.8|87476.8|87426.8|19
1636955070000|2021-11-15 05:44:30|87478.4|87428.4|87478.6|87428.6|87479.4|87429.4|87477.8|87427.8|21
1636955080000|2021-11-15 05:44:40|87478.5|87428.5|87478|87428|87479.2|87429.2|87478|87428|11
1636955090000|2021-11-15 05:44:50|87478.7|87428.7|87478.2|87428.2|87479|87429|87478.1|87428.1|14
1636955100000|2021-11-15 05:45:00|87478.4|87428.4|87477.4|87427.4|87478.5|87428.5|87476|87426|29
1636955110000|2021-11-15 05:45:10|87477.1|87427.1|87479.2|87429.2|87479.3|87429.3|87476.9|87426.9|33
1636955120000|2021-11-15 05:45:20|87478.9|87428.9|87477.6|87427.6|87479.1|87429.1|87477.3|87427.3|18
1636955130000|2021-11-15 05:45:30|87477.5|87427.5|87474.1|87424.1|87477.5|87427.5|87473.9|87423.9|15
1636955140000|2021-11-15 05:45:40|87474.2|87424.2|87467.5|87417.5|87474.2|87424.2|87465.1|87415.1|39
1636955150000|2021-11-15 05:45:50|87468.9|87418.9|87468.4|87418.4|87469.2|87419.2|87467.9|87417.9|26
1636955160000|2021-11-15 05:46:00|87468.5|87418.5|87467.1|87417.1|87469|87419|87465.9|87415.9|24
1636955170000|2021-11-15 05:46:10|87467.2|87417.2|87467.3|87417.3|87468.2|87418.2|87466.7|87416.7|27
1636955180000|2021-11-15 05:46:20|87467.7|87417.7|87466|87416|87467.7|87417.7|87465.6|87415.6|23
1636955190000|2021-11-15 05:46:30|87466.1|87416.1|87466.4|87416.4|87466.4|87416.4|87465.7|87415.7|18
1636955200000|2021-11-15 05:46:40|87466.1|87416.1|87463.8|87413.8|87466.1|87416.1|87462.3|87412.3|27
1636955210000|2021-11-15 05:46:50|87463.9|87413.9|87464.2|87414.2|87464.5|87414.5|87463.7|87413.7|15
1636955220000|2021-11-15 05:47:00|87463.7|87413.7|87468.4|87418.4|87468.5|87418.5|87463|87413|27
1636955230000|2021-11-15 05:47:10|87468.6|87418.6|87468.9|87418.9|87469.4|87419.4|87467.9|87417.9|16
1636955240000|2021-11-15 05:47:20|87468.7|87418.7|87469.2|87419.2|87471|87421|87468.7|87418.7|20
1636955250000|2021-11-15 05:47:30|87469.5|87419.5|87466.5|87416.5|87470|87420|87465.2|87415.2|21
1636955260000|2021-11-15 05:47:40|87466.8|87416.8|87466.1|87416.1|87468.1|87418.1|87466.1|87416.1|28
1636955270000|2021-11-15 05:47:50|87465.9|87415.9|87466|87416|87467|87417|87465.8|87415.8|17
1636955280000|2021-11-15 05:48:00|87465.9|87415.9|87465.9|87415.9|87466.4|87416.4|87465.6|87415.6|21
1636955290000|2021-11-15 05:48:10|87465.6|87415.6|87463.3|87413.3|87466.4|87416.4|87462.5|87412.5|22
1636955300000|2021-11-15 05:48:20|87462.6|87412.6|87462.3|87412.3|87463.4|87413.4|87462.3|87412.3|12
1636955310000|2021-11-15 05:48:30|87462|87412|87462.1|87412.1|87462.9|87412.9|87461.7|87411.7|19
1636955320000|2021-11-15 05:48:40|87462.3|87412.3|87461.7|87411.7|87462.3|87412.3|87461.1|87411.1|10
1636955330000|2021-11-15 05:48:50|87462|87412|87459.6|87409.6|87462|87412|87458.7|87408.7|22
1636955340000|2021-11-15 05:49:00|87458|87408|87456.7|87406.7|87458.2|87408.2|87456.2|87406.2|23
1636955350000|2021-11-15 05:49:10|87457.1|87407.1|87456.6|87406.6|87457.1|87407.1|87456.3|87406.3|11
1636955360000|2021-11-15 05:49:20|87456.5|87406.5|87455.3|87405.3|87456.7|87406.7|87455.3|87405.3|8
1636955370000|2021-11-15 05:49:30|87455.2|87405.2|87454.9|87404.9|87455.8|87405.8|87453.9|87403.9|20
1636955380000|2021-11-15 05:49:40|87454.6|87404.6|87454.9|87404.9|87455.8|87405.8|87454.3|87404.3|16
1636955390000|2021-11-15 05:49:50|87454.5|87404.5|87456.1|87406.1|87457.8|87407.8|87454.5|87404.5|26
1636955400000|2021-11-15 05:50:00|87456.2|87406.2|87454.1|87404.1|87456.2|87406.2|87454.1|87404.1|19
1636955410000|2021-11-15 05:50:10|87454.2|87404.2|87454.7|87404.7|87454.7|87404.7|87454.2|87404.2|11
1636955420000|2021-11-15 05:50:20|87454.6|87404.6|87456|87406|87456.2|87406.2|87454.3|87404.3|13
1636955430000|2021-11-15 05:50:30|87456.3|87406.3|87456.4|87406.4|87456.9|87406.9|87455.7|87405.7|13
1636955440000|2021-11-15 05:50:40|87456.2|87406.2|87454.7|87404.7|87456.9|87406.9|87453.8|87403.8|24
1636955450000|2021-11-15 05:50:50|87455|87405|87454.2|87404.2|87455|87405|87452.9|87402.9|22
1636955460000|2021-11-15 05:51:00|87454.1|87404.1|87447.7|87397.7|87454.7|87404.7|87447.7|87397.7|31
1636955470000|2021-11-15 05:51:10|87447.8|87397.8|87450|87400|87450.1|87400.1|87447.4|87397.4|25
1636955480000|2021-11-15 05:51:20|87449.9|87399.9|87450.2|87400.2|87450.3|87400.3|87449.8|87399.8|9
1636955490000|2021-11-15 05:51:30|87450|87400|87448.3|87398.3|87450.1|87400.1|87448.3|87398.3|9
1636955500000|2021-11-15 05:51:40|87448.2|87398.2|87444.1|87394.1|87449.2|87399.2|87444|87394|34
1636955510000|2021-11-15 05:51:50|87444.2|87394.2|87441.8|87391.8|87444.5|87394.5|87440.9|87390.9|35
1636955520000|2021-11-15 05:52:00|87441.9|87391.9|87442.9|87392.9|87442.9|87392.9|87440.9|87390.9|17
1636955530000|2021-11-15 05:52:10|87442.7|87392.7|87442.3|87392.3|87443|87393|87441.9|87391.9|18
1636955540000|2021-11-15 05:52:20|87442|87392|87441.9|87391.9|87442.6|87392.6|87441.5|87391.5|15
1636955550000|2021-11-15 05:52:30|87441.4|87391.4|87440.7|87390.7|87442.9|87392.9|87440.2|87390.2|18
1636955560000|2021-11-15 05:52:40|87440.9|87390.9|87441.8|87391.8|87442.8|87392.8|87440.9|87390.9|15
1636955570000|2021-11-15 05:52:50|87441|87391|87442.2|87392.2|87442.5|87392.5|87440.9|87390.9|13
1636955580000|2021-11-15 05:53:00|87442.4|87392.4|87442.1|87392.1|87442.9|87392.9|87441.8|87391.8|14
1636955590000|2021-11-15 05:53:10|87442|87392|87441.8|87391.8|87442.8|87392.8|87441.3|87391.3|15
1636955600000|2021-11-15 05:53:20|87442.1|87392.1|87437.6|87387.6|87442.5|87392.5|87435.7|87385.7|24
1636955610000|2021-11-15 05:53:30|87436.6|87386.6|87436.1|87386.1|87439.2|87389.2|87436.1|87386.1|12
1636955620000|2021-11-15 05:53:40|87437.4|87387.4|87437.6|87387.6|87438.1|87388.1|87436.9|87386.9|16
1636955630000|2021-11-15 05:53:50|87437.7|87387.7|87437.5|87387.5|87438.2|87388.2|87437.4|87387.4|9
1636955640000|2021-11-15 05:54:00|87437.9|87387.9|87438.8|87388.8|87439.9|87389.9|87437.2|87387.2|19
1636955650000|2021-11-15 05:54:10|87439.4|87389.4|87436.4|87386.4|87440.6|87390.6|87435|87385|36
1636955660000|2021-11-15 05:54:20|87435.9|87385.9|87436|87386|87436.7|87386.7|87435.9|87385.9|20
1636955670000|2021-11-15 05:54:30|87435.8|87385.8|87436.8|87386.8|87436.9|87386.9|87435.5|87385.5|18
1636955680000|2021-11-15 05:54:40|87436.4|87386.4|87437.3|87387.3|87437.6|87387.6|87436.4|87386.4|19
1636955690000|2021-11-15 05:54:50|87437.2|87387.2|87435.7|87385.7|87437.9|87387.9|87435.7|87385.7|18
1636955700000|2021-11-15 05:55:00|87435.9|87385.9|87436.2|87386.2|87437.1|87387.1|87435.9|87385.9|28
1636955710000|2021-11-15 05:55:10|87436.3|87386.3|87435.2|87385.2|87436.7|87386.7|87435.2|87385.2|11
1636955720000|2021-11-15 05:55:20|87435.3|87385.3|87436.6|87386.6|87436.6|87386.6|87435.2|87385.2|23
1636955730000|2021-11-15 05:55:30|87436.4|87386.4|87435.4|87385.4|87436.6|87386.6|87434.8|87384.8|14
1636955740000|2021-11-15 05:55:40|87435.7|87385.7|87427.7|87377.7|87436.2|87386.2|87426.8|87376.8|37
1636955750000|2021-11-15 05:55:50|87427.5|87377.5|87434.1|87384.1|87434.1|87384.1|87427.5|87377.5|43
1636955760000|2021-11-15 05:56:00|87434.2|87384.2|87434.4|87384.4|87434.4|87384.4|87433.5|87383.5|17
1636955770000|2021-11-15 05:56:10|87434.2|87384.2|87432.7|87382.7|87434.7|87384.7|87430.8|87380.8|35
1636955780000|2021-11-15 05:56:20|87432|87382|87432.5|87382.5|87432.8|87382.8|87431.9|87381.9|27
1636955790000|2021-11-15 05:56:30|87432.6|87382.6|87431.9|87381.9|87435.4|87385.4|87431.9|87381.9|39
1636955800000|2021-11-15 05:56:40|87431.7|87381.7|87432.1|87382.1|87432.9|87382.9|87430.8|87380.8|31
1636955810000|2021-11-15 05:56:50|87432|87382|87432.3|87382.3|87433.8|87383.8|87432|87382|27
1636955820000|2021-11-15 05:57:00|87432.2|87382.2|87432|87382|87432.5|87382.5|87431.8|87381.8|21
1636955830000|2021-11-15 05:57:10|87432.1|87382.1|87430.9|87380.9|87432.1|87382.1|87430.4|87380.4|18
1636955840000|2021-11-15 05:57:20|87431|87381|87431.7|87381.7|87433|87383|87429.9|87379.9|37
1636955850000|2021-11-15 05:57:30|87431.6|87381.6|87431.5|87381.5|87432.5|87382.5|87431.2|87381.2|32
1636955860000|2021-11-15 05:57:40|87431.7|87381.7|87433.7|87383.7|87433.7|87383.7|87430.5|87380.5|47
1636955870000|2021-11-15 05:57:50|87433.9|87383.9|87431.5|87381.5|87434.2|87384.2|87430.3|87380.3|34
1636955880000|2021-11-15 05:58:00|87431.7|87381.7|87428.5|87378.5|87432|87382|87428.5|87378.5|37
1636955890000|2021-11-15 05:58:10|87428.2|87378.2|87429.4|87379.4|87429.5|87379.5|87427|87377|32
1636955900000|2021-11-15 05:58:20|87429.7|87379.7|87429.5|87379.5|87429.8|87379.8|87429.2|87379.2|16
1636955910000|2021-11-15 05:58:30|87429.4|87379.4|87432.5|87382.5|87432.5|87382.5|87429.2|87379.2|28
1636955920000|2021-11-15 05:58:40|87432.6|87382.6|87432.3|87382.3|87434.1|87384.1|87432|87382|30
1636955930000|2021-11-15 05:58:50|87432.8|87382.8|87432.9|87382.9|87433.7|87383.7|87431.6|87381.6|35
1636955940000|2021-11-15 05:59:00|87432.8|87382.8|87430.5|87380.5|87432.8|87382.8|87430|87380|31
1636955950000|2021-11-15 05:59:10|87430.8|87380.8|87433.6|87383.6|87433.7|87383.7|87430.6|87380.6|45
1636955960000|2021-11-15 05:59:20|87433.4|87383.4|87435.5|87385.5|87436.3|87386.3|87433.4|87383.4|44
1636955970000|2021-11-15 05:59:30|87435.6|87385.6|87434.7|87384.7|87435.6|87385.6|87434.5|87384.5|23
1636955980000|2021-11-15 05:59:40|87434.9|87384.9|87436.5|87386.5|87436.6|87386.6|87434.9|87384.9|14
1636955990000|2021-11-15 05:59:50|87438.7|87388.7|87442.1|87392.1|87442.9|87392.9|87438.3|87388.3|37
1636956000000|2021-11-15 06:00:00|87442.7|87392.7|87431.5|87381.5|87442.7|87392.7|87429|87379|53
1636956010000|2021-11-15 06:00:10|87431.4|87381.4|87428.4|87378.4|87431.8|87381.8|87427.3|87377.3|49
1636956020000|2021-11-15 06:00:20|87428.8|87378.8|87433.6|87383.6|87434|87384|87428.8|87378.8|38
1636956030000|2021-11-15 06:00:30|87433.5|87383.5|87434.2|87384.2|87434.5|87384.5|87433.2|87383.2|18
1636956040000|2021-11-15 06:00:40|87434.3|87384.3|87433.4|87383.4|87434.5|87384.5|87433.4|87383.4|22
1636956050000|2021-11-15 06:00:50|87433.5|87383.5|87433.2|87383.2|87433.5|87383.5|87431.6|87381.6|26
1636956060000|2021-11-15 06:01:00|87432.3|87382.3|87431.1|87381.1|87435.3|87385.3|87431.1|87381.1|40
1636956070000|2021-11-15 06:01:10|87431.2|87381.2|87431.1|87381.1|87431.5|87381.5|87430.1|87380.1|28
1636956080000|2021-11-15 06:01:20|87430.8|87380.8|87429.8|87379.8|87431|87381|87429.7|87379.7|10
1636956090000|2021-11-15 06:01:30|87429.7|87379.7|87427.7|87377.7|87431.5|87381.5|87426.8|87376.8|30
1636956100000|2021-11-15 06:01:40|87426.2|87376.2|87427.5|87377.5|87428.1|87378.1|87426.2|87376.2|29
1636956110000|2021-11-15 06:01:50|87427.4|87377.4|87427.6|87377.6|87428|87378|87426.8|87376.8|30
1636956120000|2021-11-15 06:02:00|87427.9|87377.9|87427.1|87377.1|87428.1|87378.1|87425.8|87375.8|41
1636956130000|2021-11-15 06:02:10|87427.4|87377.4|87426.4|87376.4|87427.4|87377.4|87425.5|87375.5|26
1636956140000|2021-11-15 06:02:20|87426.2|87376.2|87427.5|87377.5|87427.9|87377.9|87426.2|87376.2|11
1636956150000|2021-11-15 06:02:30|87427.4|87377.4|87427.2|87377.2|87427.8|87377.8|87427.1|87377.1|17
1636956160000|2021-11-15 06:02:40|87427.1|87377.1|87432.2|87382.2|87432.7|87382.7|87427.1|87377.1|37
1636956170000|2021-11-15 06:02:50|87432|87382|87429.3|87379.3|87434.9|87384.9|87429.3|87379.3|53
1636956180000|2021-11-15 06:03:00|87429.2|87379.2|87428|87378|87430.2|87380.2|87427.3|87377.3|49
1636956190000|2021-11-15 06:03:10|87428.2|87378.2|87427.6|87377.6|87428.2|87378.2|87426.8|87376.8|62
1636956200000|2021-11-15 06:03:20|87427.2|87377.2|87427.5|87377.5|87428.3|87378.3|87426.5|87376.5|60
1636956210000|2021-11-15 06:03:30|87427.8|87377.8|87430.8|87380.8|87431.4|87381.4|87427.2|87377.2|32
1636956220000|2021-11-15 06:03:40|87430.9|87380.9|87431.7|87381.7|87431.7|87381.7|87430.6|87380.6|12
1636956230000|2021-11-15 06:03:50|87431.3|87381.3|87438.7|87388.7|87438.9|87388.9|87431.3|87381.3|48
1636956240000|2021-11-15 06:04:00|87438.6|87388.6|87438.7|87388.7|87439|87389|87437.2|87387.2|37
1636956250000|2021-11-15 06:04:10|87438.2|87388.2|87440.3|87390.3|87440.9|87390.9|87437.9|87387.9|49
1636956260000|2021-11-15 06:04:20|87438.4|87388.4|87437.7|87387.7|87439|87389|87437.3|87387.3|69
1636956270000|2021-11-15 06:04:30|87437.8|87387.8|87437.9|87387.9|87438.8|87388.8|87436.5|87386.5|56
1636956280000|2021-11-15 06:04:40|87437.7|87387.7|87432.4|87382.4|87438.9|87388.9|87431.8|87381.8|56
1636956290000|2021-11-15 06:04:50|87432.2|87382.2|87431.4|87381.4|87432.4|87382.4|87431.3|87381.3|34
1636956300000|2021-11-15 06:05:00|87431.3|87381.3|87434.7|87384.7|87435.4|87385.4|87431.2|87381.2|31
1636956310000|2021-11-15 06:05:10|87434.8|87384.8|87435.2|87385.2|87436.2|87386.2|87434.3|87384.3|29
1636956320000|2021-11-15 06:05:20|87435|87385|87434.7|87384.7|87435.1|87385.1|87434.4|87384.4|19
1636956330000|2021-11-15 06:05:30|87435.2|87385.2|87435|87385|87435.2|87385.2|87434.2|87384.2|15
1636956340000|2021-11-15 06:05:40|87434.9|87384.9|87434.6|87384.6|87435.1|87385.1|87434.5|87384.5|30
1636956350000|2021-11-15 06:05:50|87434.2|87384.2|87432.3|87382.3|87434.2|87384.2|87431|87381|37
1636956360000|2021-11-15 06:06:00|87431.6|87381.6|87435.6|87385.6|87436.7|87386.7|87431.6|87381.6|38
1636956370000|2021-11-15 06:06:10|87435.5|87385.5|87435.5|87385.5|87435.7|87385.7|87435.4|87385.4|12
1636956380000|2021-11-15 06:06:20|87435.2|87385.2|87436|87386|87436.6|87386.6|87435.2|87385.2|25
1636956390000|2021-11-15 06:06:30|87435.8|87385.8|87436.2|87386.2|87436.7|87386.7|87434.9|87384.9|21
1636956400000|2021-11-15 06:06:40|87435.5|87385.5|87438|87388|87438.1|87388.1|87435.5|87385.5|28
1636956410000|2021-11-15 06:06:50|87437.6|87387.6|87439.2|87389.2|87439.7|87389.7|87437.5|87387.5|37
1636956420000|2021-11-15 06:07:00|87439|87389|87437.4|87387.4|87439.2|87389.2|87435.8|87385.8|42
1636956430000|2021-11-15 06:07:10|87437.7|87387.7|87439.5|87389.5|87439.7|87389.7|87436.6|87386.6|47
1636956440000|2021-11-15 06:07:20|87439.4|87389.4|87439|87389|87440.1|87390.1|87438.8|87388.8|42
1636956450000|2021-11-15 06:07:30|87439.5|87389.5|87439|87389|87440.1|87390.1|87438.8|87388.8|35
1636956460000|2021-11-15 06:07:40|87439.1|87389.1|87437.7|87387.7|87439.8|87389.8|87435.7|87385.7|46
1636956470000|2021-11-15 06:07:50|87437.5|87387.5|87435.5|87385.5|87438.2|87388.2|87435.5|87385.5|25
1636956480000|2021-11-15 06:08:00|87435.6|87385.6|87436.2|87386.2|87436.8|87386.8|87435.6|87385.6|41
1636956490000|2021-11-15 06:08:10|87437|87387|87436.2|87386.2|87437.1|87387.1|87434.9|87384.9|48
1636956500000|2021-11-15 06:08:20|87436.4|87386.4|87437|87387|87437.3|87387.3|87435.7|87385.7|36
1636956510000|2021-11-15 06:08:30|87437.2|87387.2|87436.6|87386.6|87437.6|87387.6|87436.3|87386.3|36
1636956520000|2021-11-15 06:08:40|87436.4|87386.4|87436.6|87386.6|87437.2|87387.2|87435.9|87385.9|47
1636956530000|2021-11-15 06:08:50|87436.8|87386.8|87435.9|87385.9|87436.9|87386.9|87434.8|87384.8|40
1636956540000|2021-11-15 06:09:00|87435.4|87385.4|87436.1|87386.1|87436.7|87386.7|87435|87385|43
1636956550000|2021-11-15 06:09:10|87436.3|87386.3|87436.1|87386.1|87437.1|87387.1|87435.9|87385.9|41
1636956560000|2021-11-15 06:09:20|87436.6|87386.6|87439.3|87389.3|87439.3|87389.3|87436.1|87386.1|43
1636956570000|2021-11-15 06:09:30|87438.9|87388.9|87439.9|87389.9|87440|87390|87438.4|87388.4|35
1636956580000|2021-11-15 06:09:40|87440|87390|87440.9|87390.9|87441.1|87391.1|87439.1|87389.1|43
1636956590000|2021-11-15 06:09:50|87441|87391|87440.4|87390.4|87441.2|87391.2|87440.1|87390.1|35
1636956600000|2021-11-15 06:10:00|87440.5|87390.5|87445|87395|87445|87395|87440.5|87390.5|35
1636956610000|2021-11-15 06:10:10|87445.1|87395.1|87444.2|87394.2|87445.3|87395.3|87443.2|87393.2|44
1636956620000|2021-11-15 06:10:20|87444.1|87394.1|87444.2|87394.2|87445|87395|87443.1|87393.1|37
1636956630000|2021-11-15 06:10:30|87444.3|87394.3|87446.5|87396.5|87447|87397|87444|87394|46
1636956640000|2021-11-15 06:10:40|87446.4|87396.4|87448.6|87398.6|87449.6|87399.6|87446.4|87396.4|54
1636956650000|2021-11-15 06:10:50|87449|87399|87446.5|87396.5|87449.6|87399.6|87446.5|87396.5|54
1636956660000|2021-11-15 06:11:00|87446.3|87396.3|87446.5|87396.5|87446.5|87396.5|87445.3|87395.3|33
1636956670000|2021-11-15 06:11:10|87446.3|87396.3|87446.9|87396.9|87447.5|87397.5|87445.9|87395.9|38
1636956680000|2021-11-15 06:11:20|87447|87397|87448.4|87398.4|87449.1|87399.1|87446.8|87396.8|44
1636956690000|2021-11-15 06:11:30|87448.7|87398.7|87447.1|87397.1|87449.7|87399.7|87446.2|87396.2|38
1636956700000|2021-11-15 06:11:40|87447|87397|87454.2|87404.2|87455.5|87405.5|87446.7|87396.7|49
1636956710000|2021-11-15 06:11:50|87454.1|87404.1|87453.7|87403.7|87454.8|87404.8|87453.3|87403.3|48
1636956720000|2021-11-15 06:12:00|87453.4|87403.4|87455|87405|87455|87405|87452.3|87402.3|15
1636956730000|2021-11-15 06:12:10|87454.8|87404.8|87455.3|87405.3|87457.7|87407.7|87454.6|87404.6|41
1636956740000|2021-11-15 06:12:20|87455.5|87405.5|87456.5|87406.5|87456.6|87406.6|87455.1|87405.1|28
1636956750000|2021-11-15 06:12:30|87456.6|87406.6|87457.6|87407.6|87458.1|87408.1|87456.6|87406.6|36
1636956760000|2021-11-15 06:12:40|87458.1|87408.1|87458.6|87408.6|87458.9|87408.9|87457.3|87407.3|37
1636956770000|2021-11-15 06:12:50|87457.9|87407.9|87458.7|87408.7|87459.5|87409.5|87457.5|87407.5|61
1636956780000|2021-11-15 06:13:00|87459.2|87409.2|87459.5|87409.5|87460|87410|87458.1|87408.1|45
1636956790000|2021-11-15 06:13:10|87458.7|87408.7|87458.7|87408.7|87459.9|87409.9|87457.7|87407.7|28
1636956800000|2021-11-15 06:13:20|87458.9|87408.9|87459.7|87409.7|87461.4|87411.4|87458.8|87408.8|35
1636956810000|2021-11-15 06:13:30|87459.9|87409.9|87459.6|87409.6|87460.9|87410.9|87458.8|87408.8|41
1636956820000|2021-11-15 06:13:40|87459.8|87409.8|87458.4|87408.4|87460.7|87410.7|87458.4|87408.4|46
1636956830000|2021-11-15 06:13:50|87459.9|87409.9|87458.5|87408.5|87459.9|87409.9|87458.1|87408.1|19
1636956840000|2021-11-15 06:14:00|87458.7|87408.7|87457.6|87407.6|87459.1|87409.1|87457.1|87407.1|36
1636956850000|2021-11-15 06:14:10|87457.9|87407.9|87457.9|87407.9|87459.3|87409.3|87456.9|87406.9|42
1636956860000|2021-11-15 06:14:20|87458|87408|87458.5|87408.5|87459.8|87409.8|87457.4|87407.4|46
1636956870000|2021-11-15 06:14:30|87458.4|87408.4|87458.6|87408.6|87459.2|87409.2|87457.7|87407.7|44
1636956880000|2021-11-15 06:14:40|87458.2|87408.2|87458.1|87408.1|87461.7|87411.7|87457.3|87407.3|71
1636956890000|2021-11-15 06:14:50|87458.5|87408.5|87459.4|87409.4|87459.4|87409.4|87457.7|87407.7|61
1636956900000|2021-11-15 06:15:00|87459.3|87409.3|87458.8|87408.8|87461.7|87411.7|87458.3|87408.3|57
1636956910000|2021-11-15 06:15:10|87458.6|87408.6|87459.6|87409.6|87460.3|87410.3|87457.4|87407.4|63
1636956920000|2021-11-15 06:15:20|87460|87410|87461.4|87411.4|87461.4|87411.4|87459.7|87409.7|59
1636956930000|2021-11-15 06:15:30|87461.7|87411.7|87461.6|87411.6|87463|87413|87460.7|87410.7|50
1636956940000|2021-11-15 06:15:40|87461.9|87411.9|87461.2|87411.2|87462.8|87412.8|87459.5|87409.5|56
1636956950000|2021-11-15 06:15:50|87461.1|87411.1|87462.4|87412.4|87462.4|87412.4|87460.1|87410.1|38
1636956960000|2021-11-15 06:16:00|87462|87412|87466.1|87416.1|87466.1|87416.1|87459.9|87409.9|58
1636956970000|2021-11-15 06:16:10|87466.5|87416.5|87462.2|87412.2|87466.6|87416.6|87462.2|87412.2|65
1636956980000|2021-11-15 06:16:20|87462.5|87412.5|87461.2|87411.2|87462.6|87412.6|87459.4|87409.4|59
1636956990000|2021-11-15 06:16:30|87461|87411|87459.7|87409.7|87462|87412|87457.8|87407.8|50
1636957000000|2021-11-15 06:16:40|87459.4|87409.4|87458.5|87408.5|87459.7|87409.7|87457.8|87407.8|44
1636957010000|2021-11-15 06:16:50|87458.1|87408.1|87457.4|87407.4|87459.7|87409.7|87456.3|87406.3|59
1636957020000|2021-11-15 06:17:00|87457.2|87407.2|87455.9|87405.9|87457.2|87407.2|87454.1|87404.1|51
1636957030000|2021-11-15 06:17:10|87456.3|87406.3|87455.6|87405.6|87456.5|87406.5|87455.5|87405.5|29
1636957040000|2021-11-15 06:17:20|87455.7|87405.7|87456.5|87406.5|87457|87407|87455.7|87405.7|38
1636957050000|2021-11-15 06:17:30|87456.4|87406.4|87459.7|87409.7|87461|87411|87456.4|87406.4|45
1636957060000|2021-11-15 06:17:40|87459.5|87409.5|87461.6|87411.6|87462.3|87412.3|87459.5|87409.5|44
1636957070000|2021-11-15 06:17:50|87461.4|87411.4|87461.5|87411.5|87461.7|87411.7|87460|87410|41
1636957080000|2021-11-15 06:18:00|87461.8|87411.8|87459.6|87409.6|87463.5|87413.5|87458.3|87408.3|57
1636957090000|2021-11-15 06:18:10|87459.5|87409.5|87462.4|87412.4|87462.7|87412.7|87459.2|87409.2|49
1636957100000|2021-11-15 06:18:20|87462.2|87412.2|87462.9|87412.9|87463|87413|87462|87412|45
1636957110000|2021-11-15 06:18:30|87462.2|87412.2|87462.8|87412.8|87465.8|87415.8|87462.2|87412.2|56
1636957120000|2021-11-15 06:18:40|87463.1|87413.1|87466.6|87416.6|87467|87417|87462|87412|46
1636957130000|2021-11-15 06:18:50|87466.7|87416.7|87465.3|87415.3|87468.6|87418.6|87465.1|87415.1|48
1636957140000|2021-11-15 06:19:00|87465.6|87415.6|87465.3|87415.3|87466.5|87416.5|87464.1|87414.1|52
1636957150000|2021-11-15 06:19:10|87465.6|87415.6|87466.1|87416.1|87466.2|87416.2|87463.7|87413.7|34
1636957160000|2021-11-15 06:19:20|87465.7|87415.7|87466.7|87416.7|87467.4|87417.4|87465.7|87415.7|28
1636957170000|2021-11-15 06:19:30|87466.6|87416.6|87466.9|87416.9|87467.4|87417.4|87465.3|87415.3|40
1636957180000|2021-11-15 06:19:40|87467|87417|87463.4|87413.4|87467|87417|87463|87413|31
1636957190000|2021-11-15 06:19:50|87463.1|87413.1|87464.2|87414.2|87464.3|87414.3|87463.1|87413.1|26
1636957200000|2021-11-15 06:20:00|87464.1|87414.1|87463.8|87413.8|87464.4|87414.4|87463.4|87413.4|33
1636957210000|2021-11-15 06:20:10|87463.9|87413.9|87464.3|87414.3|87464.8|87414.8|87463.2|87413.2|23
1636957220000|2021-11-15 06:20:20|87464.1|87414.1|87462.9|87412.9|87464.8|87414.8|87462.9|87412.9|30
1636957230000|2021-11-15 06:20:30|87462.8|87412.8|87464.6|87414.6|87464.6|87414.6|87462.8|87412.8|27
1636957240000|2021-11-15 06:20:40|87464|87414|87463|87413|87464|87414|87462.5|87412.5|26
1636957250000|2021-11-15 06:20:50|87462.9|87412.9|87469.7|87419.7|87469.7|87419.7|87462.8|87412.8|40
1636957260000|2021-11-15 06:21:00|87469.4|87419.4|87470.2|87420.2|87471.6|87421.6|87468.6|87418.6|35
1636957270000|2021-11-15 06:21:10|87470|87420|87467.4|87417.4|87470.3|87420.3|87467.1|87417.1|28
1636957280000|2021-11-15 06:21:20|87467.5|87417.5|87466.2|87416.2|87467.6|87417.6|87466|87416|28
1636957290000|2021-11-15 06:21:30|87466|87416|87466.5|87416.5|87466.9|87416.9|87465.9|87415.9|25
1636957300000|2021-11-15 06:21:40|87466.6|87416.6|87465.9|87415.9|87467|87417|87465.9|87415.9|15
1636957310000|2021-11-15 06:21:50|87466|87416|87467.2|87417.2|87467.3|87417.3|87466|87416|24
1636957320000|2021-11-15 06:22:00|87466.8|87416.8|87466.3|87416.3|87466.9|87416.9|87465.8|87415.8|30
1636957330000|2021-11-15 06:22:10|87466.2|87416.2|87466.5|87416.5|87466.8|87416.8|87466.2|87416.2|18
1636957340000|2021-11-15 06:22:20|87466.2|87416.2|87466.3|87416.3|87467.5|87417.5|87465.6|87415.6|30
1636957350000|2021-11-15 06:22:30|87466.2|87416.2|87466.5|87416.5|87468.1|87418.1|87466.1|87416.1|35
1636957360000|2021-11-15 06:22:40|87466.3|87416.3|87466.1|87416.1|87466.9|87416.9|87465.5|87415.5|39
1636957370000|2021-11-15 06:22:50|87466|87416|87466.2|87416.2|87466.3|87416.3|87465.4|87415.4|23
1636957380000|2021-11-15 06:23:00|87466.1|87416.1|87467.3|87417.3|87467.3|87417.3|87465.5|87415.5|22
1636957390000|2021-11-15 06:23:10|87466.8|87416.8|87470|87420|87470.6|87420.6|87466.8|87416.8|20
1636957400000|2021-11-15 06:23:20|87469.2|87419.2|87471.2|87421.2|87471.2|87421.2|87469.2|87419.2|26
1636957410000|2021-11-15 06:23:30|87470.9|87420.9|87470.3|87420.3|87471.5|87421.5|87470.3|87420.3|20
1636957420000|2021-11-15 06:23:40|87470.6|87420.6|87471|87421|87471.2|87421.2|87470.2|87420.2|20
1636957430000|2021-11-15 06:23:50|87470.9|87420.9|87470.8|87420.8|87471.2|87421.2|87470.5|87420.5|14
1636957440000|2021-11-15 06:24:00|87471.1|87421.1|87470.7|87420.7|87471.8|87421.8|87470.7|87420.7|22
1636957450000|2021-11-15 06:24:10|87471.4|87421.4|87470.9|87420.9|87472.5|87422.5|87470.9|87420.9|20
1636957460000|2021-11-15 06:24:20|87471.2|87421.2|87471.1|87421.1|87472.8|87422.8|87470|87420|31
1636957470000|2021-11-15 06:24:30|87470.7|87420.7|87467.4|87417.4|87471.1|87421.1|87466|87416|38
1636957480000|2021-11-15 06:24:40|87467.2|87417.2|87467.2|87417.2|87468.5|87418.5|87466.9|87416.9|25
1636957490000|2021-11-15 06:24:50|87467.3|87417.3|87467.4|87417.4|87467.7|87417.7|87466|87416|22
1636957500000|2021-11-15 06:25:00|87468.8|87418.8|87468.6|87418.6|87469.5|87419.5|87467.3|87417.3|34
1636957510000|2021-11-15 06:25:10|87468.5|87418.5|87470.7|87420.7|87471|87421|87467.8|87417.8|31
1636957520000|2021-11-15 06:25:20|87470|87420|87469.7|87419.7|87471.1|87421.1|87468.2|87418.2|26
1636957530000|2021-11-15 06:25:30|87469.6|87419.6|87471.3|87421.3|87471.3|87421.3|87469.2|87419.2|22
1636957540000|2021-11-15 06:25:40|87471.4|87421.4|87471.4|87421.4|87471.5|87421.5|87470.7|87420.7|11
1636957550000|2021-11-15 06:25:50|87471.2|87421.2|87470.7|87420.7|87471.5|87421.5|87470.7|87420.7|22
1636957560000|2021-11-15 06:26:00|87470.8|87420.8|87472.3|87422.3|87472.8|87422.8|87470.5|87420.5|27
1636957570000|2021-11-15 06:26:10|87472.2|87422.2|87473.5|87423.5|87474.1|87424.1|87472.2|87422.2|30
1636957580000|2021-11-15 06:26:20|87473.3|87423.3|87474.4|87424.4|87474.4|87424.4|87473.1|87423.1|29
1636957590000|2021-11-15 06:26:30|87474.3|87424.3|87475.2|87425.2|87475.4|87425.4|87474.2|87424.2|22
1636957600000|2021-11-15 06:26:40|87475|87425|87476.8|87426.8|87477|87427|87474.9|87424.9|37
1636957610000|2021-11-15 06:26:50|87476.6|87426.6|87473.1|87423.1|87476.9|87426.9|87473.1|87423.1|28
1636957620000|2021-11-15 06:27:00|87472.9|87422.9|87471.6|87421.6|87472.9|87422.9|87470.4|87420.4|25
1636957630000|2021-11-15 06:27:10|87471.8|87421.8|87472.1|87422.1|87472.2|87422.2|87471.7|87421.7|13
1636957640000|2021-11-15 06:27:20|87472.2|87422.2|87471.1|87421.1|87473|87423|87471.1|87421.1|24
1636957650000|2021-11-15 06:27:30|87472|87422|87474.8|87424.8|87474.9|87424.9|87472|87422|30
1636957660000|2021-11-15 06:27:40|87474.6|87424.6|87476.1|87426.1|87476.3|87426.3|87473.9|87423.9|33
1636957670000|2021-11-15 06:27:50|87476.2|87426.2|87477|87427|87477|87427|87475.6|87425.6|19
1636957680000|2021-11-15 06:28:00|87476.7|87426.7|87477.1|87427.1|87477.1|87427.1|87476.4|87426.4|26
1636957690000|2021-11-15 06:28:10|87477.3|87427.3|87477.8|87427.8|87477.8|87427.8|87476.9|87426.9|17
1636957700000|2021-11-15 06:28:20|87477.4|87427.4|87477.7|87427.7|87478.3|87428.3|87476.8|87426.8|27
1636957710000|2021-11-15 06:28:30|87477.5|87427.5|87477.3|87427.3|87478.5|87428.5|87477.1|87427.1|31
1636957720000|2021-11-15 06:28:40|87477|87427|87477.8|87427.8|87478.5|87428.5|87476.9|87426.9|19
1636957730000|2021-11-15 06:28:50|87477.9|87427.9|87475.9|87425.9|87477.9|87427.9|87475.4|87425.4|22
1636957740000|2021-11-15 06:29:00|87476|87426|87473.9|87423.9|87476|87426|87473.7|87423.7|24
1636957750000|2021-11-15 06:29:10|87474|87424|87474|87424|87474.2|87424.2|87473.7|87423.7|10
1636957760000|2021-11-15 06:29:20|87474.6|87424.6|87477.5|87427.5|87477.9|87427.9|87474.6|87424.6|35
1636957770000|2021-11-15 06:29:30|87476.3|87426.3|87475.9|87425.9|87476.8|87426.8|87474|87424|37
1636957780000|2021-11-15 06:29:40|87475.7|87425.7|87476|87426|87477.4|87427.4|87473.7|87423.7|23
1636957790000|2021-11-15 06:29:50|87475.6|87425.6|87474|87424|87476.3|87426.3|87473.1|87423.1|30
1636957800000|2021-11-15 06:30:00|87473.6|87423.6|87475.2|87425.2|87477.1|87427.1|87473.6|87423.6|36
1636957810000|2021-11-15 06:30:10|87475.1|87425.1|87471.8|87421.8|87475.4|87425.4|87470.6|87420.6|31
1636957820000|2021-11-15 06:30:20|87471.9|87421.9|87471.4|87421.4|87472.5|87422.5|87471.4|87421.4|20
1636957830000|2021-11-15 06:30:30|87471.6|87421.6|87472.3|87422.3|87473.9|87423.9|87471.4|87421.4|24
1636957840000|2021-11-15 06:30:40|87472.4|87422.4|87471.3|87421.3|87472.5|87422.5|87470.4|87420.4|26
1636957850000|2021-11-15 06:30:50|87471.7|87421.7|87473|87423|87473.3|87423.3|87471.5|87421.5|23
1636957860000|2021-11-15 06:31:00|87472.8|87422.8|87475.7|87425.7|87476|87426|87471.9|87421.9|26
1636957870000|2021-11-15 06:31:10|87475.4|87425.4|87475.9|87425.9|87478.2|87428.2|87475.4|87425.4|29
1636957880000|2021-11-15 06:31:20|87475.8|87425.8|87474.3|87424.3|87476.9|87426.9|87474.3|87424.3|28
1636957890000|2021-11-15 06:31:30|87474.5|87424.5|87475.2|87425.2|87475.2|87425.2|87473.7|87423.7|21
1636957900000|2021-11-15 06:31:40|87475.3|87425.3|87475.3|87425.3|87475.4|87425.4|87475.1|87425.1|12
1636957910000|2021-11-15 06:31:50|87475.5|87425.5|87476|87426|87476.1|87426.1|87475.2|87425.2|23
1636957920000|2021-11-15 06:32:00|87475.9|87425.9|87477.6|87427.6|87477.9|87427.9|87475.5|87425.5|33
1636957930000|2021-11-15 06:32:10|87477.5|87427.5|87477.3|87427.3|87478.3|87428.3|87477.3|87427.3|21
1636957940000|2021-11-15 06:32:20|87477.4|87427.4|87482.5|87432.5|87483.7|87433.7|87477.4|87427.4|30
1636957950000|2021-11-15 06:32:30|87482.3|87432.3|87483.4|87433.4|87483.4|87433.4|87482.3|87432.3|14
1636957960000|2021-11-15 06:32:40|87483.3|87433.3|87482.6|87432.6|87483.3|87433.3|87482.6|87432.6|14
1636957970000|2021-11-15 06:32:50|87482.7|87432.7|87483|87433|87483.4|87433.4|87482.7|87432.7|8
1636957980000|2021-11-15 06:33:00|87483.5|87433.5|87483.1|87433.1|87484.4|87434.4|87483.1|87433.1|29
1636957990000|2021-11-15 06:33:10|87483.2|87433.2|87484.8|87434.8|87485.3|87435.3|87483.2|87433.2|28
1636958000000|2021-11-15 06:33:20|87484.9|87434.9|87486.9|87436.9|87488|87438|87484.7|87434.7|22
1636958010000|2021-11-15 06:33:30|87487.1|87437.1|87487.9|87437.9|87488.2|87438.2|87487.1|87437.1|21
1636958020000|2021-11-15 06:33:40|87488.1|87438.1|87487.9|87437.9|87488.2|87438.2|87487.7|87437.7|10
1636958030000|2021-11-15 06:33:50|87487.8|87437.8|87489|87439|87489|87439|87487.8|87437.8|19
1636958040000|2021-11-15 06:34:00|87488.6|87438.6|87489.1|87439.1|87490.3|87440.3|87487.9|87437.9|20
1636958050000|2021-11-15 06:34:10|87489.4|87439.4|87487.6|87437.6|87489.6|87439.6|87487.4|87437.4|23
1636958060000|2021-11-15 06:34:20|87487.5|87437.5|87491|87441|87491.1|87441.1|87487|87437|20
1636958070000|2021-11-15 06:34:30|87490.9|87440.9|87490.9|87440.9|87491.1|87441.1|87490.7|87440.7|10
1636958080000|2021-11-15 06:34:40|87491.2|87441.2|87489.3|87439.3|87491.2|87441.2|87488.6|87438.6|29
1636958090000|2021-11-15 06:34:50|87489.4|87439.4|87488.2|87438.2|87489.4|87439.4|87485.4|87435.4|32
1636958100000|2021-11-15 06:35:00|87488.3|87438.3|87486.9|87436.9|87488.3|87438.3|87486.7|87436.7|16
1636958110000|2021-11-15 06:35:10|87487|87437|87486.2|87436.2|87487.4|87437.4|87485.5|87435.5|20
1636958120000|2021-11-15 06:35:20|87486.1|87436.1|87488.7|87438.7|87488.8|87438.8|87485.7|87435.7|21
1636958130000|2021-11-15 06:35:30|87488.6|87438.6|87489.6|87439.6|87489.8|87439.8|87488.6|87438.6|31
1636958140000|2021-11-15 06:35:40|87489.5|87439.5|87493|87443|87493.1|87443.1|87488.9|87438.9|35
1636958150000|2021-11-15 06:35:50|87493.1|87443.1|87494.6|87444.6|87494.6|87444.6|87493.1|87443.1|31
1636958160000|2021-11-15 06:36:00|87494.3|87444.3|87493.8|87443.8|87494.4|87444.4|87493|87443|28
1636958170000|2021-11-15 06:36:10|87493.7|87443.7|87491.4|87441.4|87494|87444|87491.4|87441.4|19
1636958180000|2021-11-15 06:36:20|87490.9|87440.9|87493.5|87443.5|87494.3|87444.3|87490.9|87440.9|32
1636958190000|2021-11-15 06:36:30|87493.7|87443.7|87491.1|87441.1|87494.1|87444.1|87491.1|87441.1|26
1636958200000|2021-11-15 06:36:40|87491.4|87441.4|87494.8|87444.8|87495|87445|87489.3|87439.3|25
1636958210000|2021-11-15 06:36:50|87494.7|87444.7|87493.9|87443.9|87495.1|87445.1|87493.6|87443.6|18
1636958220000|2021-11-15 06:37:00|87493.8|87443.8|87493.7|87443.7|87494.5|87444.5|87493.7|87443.7|12
1636958230000|2021-11-15 06:37:10|87493.6|87443.6|87493.8|87443.8|87494|87444|87493.3|87443.3|20
1636958240000|2021-11-15 06:37:20|87493.9|87443.9|87493.1|87443.1|87494.1|87444.1|87493.1|87443.1|6
1636958250000|2021-11-15 06:37:30|87493.4|87443.4|87492.5|87442.5|87493.8|87443.8|87492|87442|12
1636958260000|2021-11-15 06:37:40|87492.8|87442.8|87493|87443|87493.3|87443.3|87492.4|87442.4|11
1636958270000|2021-11-15 06:37:50|87493.1|87443.1|87493.4|87443.4|87493.6|87443.6|87493.1|87443.1|12
1636958280000|2021-11-15 06:38:00|87493.5|87443.5|87493.6|87443.6|87493.8|87443.8|87493.3|87443.3|15
1636958290000|2021-11-15 06:38:10|87493.7|87443.7|87494.4|87444.4|87494.9|87444.9|87493.7|87443.7|19
1636958300000|2021-11-15 06:38:20|87494.6|87444.6|87491|87441|87496.6|87446.6|87490.5|87440.5|31
1636958310000|2021-11-15 06:38:30|87491.2|87441.2|87493.2|87443.2|87493.5|87443.5|87491.2|87441.2|26
1636958320000|2021-11-15 06:38:40|87493|87443|87492.6|87442.6|87493|87443|87491.6|87441.6|27
1636958330000|2021-11-15 06:38:50|87491.9|87441.9|87492.6|87442.6|87493.4|87443.4|87491.4|87441.4|14
1636958340000|2021-11-15 06:39:00|87492.4|87442.4|87489.1|87439.1|87492.6|87442.6|87489|87439|24
1636958350000|2021-11-15 06:39:10|87489.3|87439.3|87489.9|87439.9|87490.1|87440.1|87488.9|87438.9|15
1636958360000|2021-11-15 06:39:20|87490|87440|87491.9|87441.9|87491.9|87441.9|87489.4|87439.4|22
1636958370000|2021-11-15 06:39:30|87491.8|87441.8|87492.2|87442.2|87492.4|87442.4|87491.8|87441.8|17
1636958380000|2021-11-15 06:39:40|87492.3|87442.3|87492.4|87442.4|87492.4|87442.4|87491.3|87441.3|18
1636958390000|2021-11-15 06:39:50|87491.4|87441.4|87492.2|87442.2|87492.4|87442.4|87491.4|87441.4|15
1636958400000|2021-11-15 06:40:00|87492.4|87442.4|87492.7|87442.7|87493|87443|87490.7|87440.7|29
1636958410000|2021-11-15 06:40:10|87492.8|87442.8|87493.5|87443.5|87494.6|87444.6|87492|87442|24
1636958420000|2021-11-15 06:40:20|87493.3|87443.3|87494.1|87444.1|87494.3|87444.3|87492.3|87442.3|25
1636958430000|2021-11-15 06:40:30|87494|87444|87494.6|87444.6|87494.6|87444.6|87493.7|87443.7|15
1636958440000|2021-11-15 06:40:40|87495.1|87445.1|87494.7|87444.7|87495.2|87445.2|87493.8|87443.8|16
1636958450000|2021-11-15 06:40:50|87494.2|87444.2|87495.6|87445.6|87495.6|87445.6|87494.1|87444.1|11
1636958460000|2021-11-15 06:41:00|87495.2|87445.2|87494.5|87444.5|87495.2|87445.2|87492.8|87442.8|30
1636958470000|2021-11-15 06:41:10|87494.4|87444.4|87493.3|87443.3|87496.8|87446.8|87493.3|87443.3|22
1636958480000|2021-11-15 06:41:20|87492.3|87442.3|87492.3|87442.3|87492.5|87442.5|87491.5|87441.5|27
1636958490000|2021-11-15 06:41:30|87491.3|87441.3|87491.4|87441.4|87493.3|87443.3|87491.1|87441.1|19
1636958500000|2021-11-15 06:41:40|87491.8|87441.8|87491.3|87441.3|87492.2|87442.2|87490.9|87440.9|22
1636958510000|2021-11-15 06:41:50|87491.5|87441.5|87490.9|87440.9|87491.7|87441.7|87490.6|87440.6|18
1636958520000|2021-11-15 06:42:00|87490.8|87440.8|87491.8|87441.8|87491.8|87441.8|87490.6|87440.6|19
1636958530000|2021-11-15 06:42:10|87491.3|87441.3|87493.8|87443.8|87494.7|87444.7|87490.9|87440.9|19
1636958540000|2021-11-15 06:42:20|87492.3|87442.3|87496.8|87446.8|87496.8|87446.8|87492.3|87442.3|24
1636958550000|2021-11-15 06:42:30|87496.2|87446.2|87496.4|87446.4|87496.8|87446.8|87496.2|87446.2|16
1636958560000|2021-11-15 06:42:40|87496.5|87446.5|87497.1|87447.1|87497.7|87447.7|87496.5|87446.5|16
1636958570000|2021-11-15 06:42:50|87497.4|87447.4|87496.8|87446.8|87497.7|87447.7|87496.8|87446.8|20
1636958580000|2021-11-15 06:43:00|87496.9|87446.9|87500.5|87450.5|87500.7|87450.7|87496.4|87446.4|39
1636958590000|2021-11-15 06:43:10|87500.7|87450.7|87500.3|87450.3|87501.1|87451.1|87500.1|87450.1|23
1636958600000|2021-11-15 06:43:20|87500.4|87450.4|87499|87449|87500.4|87450.4|87497.2|87447.2|28
1636958610000|2021-11-15 06:43:30|87499.1|87449.1|87501.8|87451.8|87502.3|87452.3|87498.5|87448.5|19
1636958620000|2021-11-15 06:43:40|87499.3|87449.3|87500|87450|87503.5|87453.5|87499.3|87449.3|35
1636958630000|2021-11-15 06:43:50|87500.3|87450.3|87496.5|87446.5|87500.6|87450.6|87495.9|87445.9|35
1636958640000|2021-11-15 06:44:00|87496.9|87446.9|87489.4|87439.4|87497|87447|87488.6|87438.6|47
1636958650000|2021-11-15 06:44:10|87489.7|87439.7|87487.6|87437.6|87490.1|87440.1|87487.5|87437.5|19
1636958660000|2021-11-15 06:44:20|87488.7|87438.7|87489.6|87439.6|87489.7|87439.7|87488.7|87438.7|24
1636958670000|2021-11-15 06:44:30|87489.3|87439.3|87489.8|87439.8|87490.1|87440.1|87488.6|87438.6|29
1636958680000|2021-11-15 06:44:40|87489.9|87439.9|87487.9|87437.9|87489.9|87439.9|87487.6|87437.6|28
1636958690000|2021-11-15 06:44:50|87488.1|87438.1|87487.6|87437.6|87489.7|87439.7|87487.3|87437.3|36
1636958700000|2021-11-15 06:45:00|87487.3|87437.3|87487.7|87437.7|87488.4|87438.4|87486.1|87436.1|25
1636958710000|2021-11-15 06:45:10|87487.9|87437.9|87493.1|87443.1|87493.9|87443.9|87487.6|87437.6|31
1636958720000|2021-11-15 06:45:20|87493|87443|87491.9|87441.9|87494.7|87444.7|87491.9|87441.9|42
1636958730000|2021-11-15 06:45:30|87491.8|87441.8|87491.9|87441.9|87493.3|87443.3|87491.5|87441.5|34
1636958740000|2021-11-15 06:45:40|87492|87442|87491.5|87441.5|87493|87443|87491.5|87441.5|20
1636958750000|2021-11-15 06:45:50|87491.4|87441.4|87491.4|87441.4|87493.3|87443.3|87490.4|87440.4|18
1636958760000|2021-11-15 06:46:00|87488.8|87438.8|87489.4|87439.4|87489.8|87439.8|87486.7|87436.7|35
1636958770000|2021-11-15 06:46:10|87489.6|87439.6|87489.1|87439.1|87490.2|87440.2|87488.9|87438.9|24
1636958780000|2021-11-15 06:46:20|87489|87439|87488.3|87438.3|87489.5|87439.5|87487.8|87437.8|26
1636958790000|2021-11-15 06:46:30|87488.1|87438.1|87487.4|87437.4|87488.3|87438.3|87486.8|87436.8|31
1636958800000|2021-11-15 06:46:40|87487.1|87437.1|87493.9|87443.9|87495|87445|87487.1|87437.1|30
1636958810000|2021-11-15 06:46:50|87493.5|87443.5|87494.3|87444.3|87496.2|87446.2|87492.7|87442.7|49
1636958820000|2021-11-15 06:47:00|87494.2|87444.2|87493.5|87443.5|87494.7|87444.7|87491.5|87441.5|32
1636958830000|2021-11-15 06:47:10|87493.6|87443.6|87492.4|87442.4|87493.7|87443.7|87492|87442|29
1636958840000|2021-11-15 06:47:20|87492.6|87442.6|87493.1|87443.1|87493.1|87443.1|87491.6|87441.6|21
1636958850000|2021-11-15 06:47:30|87492.9|87442.9|87492|87442|87492.9|87442.9|87491.8|87441.8|27
1636958860000|2021-11-15 06:47:40|87492.1|87442.1|87491.9|87441.9|87493.1|87443.1|87490.3|87440.3|30
1636958870000|2021-11-15 06:47:50|87491.4|87441.4|87491.9|87441.9|87492.2|87442.2|87491.3|87441.3|32
1636958880000|2021-11-15 06:48:00|87492|87442|87492.2|87442.2|87492.7|87442.7|87491.1|87441.1|41
1636958890000|2021-11-15 06:48:10|87492|87442|87492|87442|87492.6|87442.6|87491.4|87441.4|20
1636958900000|2021-11-15 06:48:20|87492.7|87442.7|87492.3|87442.3|87493|87443|87492|87442|24
1636958910000|2021-11-15 06:48:30|87492.4|87442.4|87487|87437|87494.4|87444.4|87486.4|87436.4|41
1636958920000|2021-11-15 06:48:40|87487.3|87437.3|87484.7|87434.7|87487.5|87437.5|87483.9|87433.9|38
1636958930000|2021-11-15 06:48:50|87484.8|87434.8|87485.2|87435.2|87485.3|87435.3|87483.7|87433.7|31
1636958940000|2021-11-15 06:49:00|87485.3|87435.3|87485.5|87435.5|87487|87437|87484.4|87434.4|24
1636958950000|2021-11-15 06:49:10|87485.3|87435.3|87485.7|87435.7|87485.9|87435.9|87484.2|87434.2|33
1636958960000|2021-11-15 06:49:20|87485.8|87435.8|87485.3|87435.3|87485.8|87435.8|87484.6|87434.6|27
1636958970000|2021-11-15 06:49:30|87484.4|87434.4|87484.5|87434.5|87484.8|87434.8|87483.6|87433.6|19
1636958980000|2021-11-15 06:49:40|87484.8|87434.8|87484|87434|87486|87436|87484|87434|28
1636958990000|2021-11-15 06:49:50|87484.3|87434.3|87484.2|87434.2|87486.2|87436.2|87484.1|87434.1|23
1636959000000|2021-11-15 06:50:00|87484.6|87434.6|87484.7|87434.7|87484.7|87434.7|87483.3|87433.3|16
1636959010000|2021-11-15 06:50:10|87484.9|87434.9|87487.3|87437.3|87487.3|87437.3|87484.6|87434.6|29
1636959020000|2021-11-15 06:50:20|87488.6|87438.6|87487.4|87437.4|87488.6|87438.6|87484.4|87434.4|31
1636959030000|2021-11-15 06:50:30|87487.1|87437.1|87486.9|87436.9|87488|87438|87486.4|87436.4|24
1636959040000|2021-11-15 06:50:40|87487|87437|87486.5|87436.5|87487|87437|87485.7|87435.7|20
1636959050000|2021-11-15 06:50:50|87486.2|87436.2|87486.5|87436.5|87486.9|87436.9|87485.9|87435.9|13
1636959060000|2021-11-15 06:51:00|87485.4|87435.4|87485.8|87435.8|87485.9|87435.9|87485.2|87435.2|17
1636959070000|2021-11-15 06:51:10|87485.6|87435.6|87486.5|87436.5|87486.7|87436.7|87484.7|87434.7|29
1636959080000|2021-11-15 06:51:20|87487.3|87437.3|87486.1|87436.1|87487.3|87437.3|87484.5|87434.5|20
1636959090000|2021-11-15 06:51:30|87486|87436|87486.5|87436.5|87486.8|87436.8|87485.9|87435.9|19
1636959100000|2021-11-15 06:51:40|87486.4|87436.4|87486.2|87436.2|87486.5|87436.5|87485.7|87435.7|18
1636959110000|2021-11-15 06:51:50|87486.3|87436.3|87486.1|87436.1|87487.4|87437.4|87485.8|87435.8|20
1636959120000|2021-11-15 06:52:00|87486.2|87436.2|87485.7|87435.7|87486.7|87436.7|87485.3|87435.3|31
1636959130000|2021-11-15 06:52:10|87485.6|87435.6|87486.5|87436.5|87487.1|87437.1|87485.1|87435.1|22
1636959140000|2021-11-15 06:52:20|87486.2|87436.2|87487|87437|87487.8|87437.8|87486.2|87436.2|35
1636959150000|2021-11-15 06:52:30|87486.8|87436.8|87486.6|87436.6|87486.9|87436.9|87486.2|87436.2|19
1636959160000|2021-11-15 06:52:40|87486.7|87436.7|87486.1|87436.1|87486.8|87436.8|87485.8|87435.8|17
1636959170000|2021-11-15 06:52:50|87485.7|87435.7|87486.1|87436.1|87486.4|87436.4|87485.5|87435.5|23
1636959180000|2021-11-15 06:53:00|87486|87436|87479.2|87429.2|87486|87436|87479.2|87429.2|46
1636959190000|2021-11-15 06:53:10|87479.7|87429.7|87479.9|87429.9|87480.1|87430.1|87479.2|87429.2|24
1636959200000|2021-11-15 06:53:20|87480.4|87430.4|87472.2|87422.2|87480.4|87430.4|87470.9|87420.9|55
1636959210000|2021-11-15 06:53:30|87472.4|87422.4|87471.5|87421.5|87474.6|87424.6|87470.7|87420.7|44
1636959220000|2021-11-15 06:53:40|87471.6|87421.6|87470.9|87420.9|87474.6|87424.6|87470.7|87420.7|41
1636959230000|2021-11-15 06:53:50|87470.6|87420.6|87470.9|87420.9|87471|87421|87470.4|87420.4|16
1636959240000|2021-11-15 06:54:00|87470.7|87420.7|87479.3|87429.3|87479.3|87429.3|87470.7|87420.7|45
1636959250000|2021-11-15 06:54:10|87478.7|87428.7|87475.2|87425.2|87478.7|87428.7|87475|87425|29
1636959260000|2021-11-15 06:54:20|87475.4|87425.4|87475.6|87425.6|87475.8|87425.8|87475.1|87425.1|24
1636959270000|2021-11-15 06:54:30|87475.4|87425.4|87474.7|87424.7|87475.6|87425.6|87474.7|87424.7|14
1636959280000|2021-11-15 06:54:40|87474.6|87424.6|87474.4|87424.4|87475.5|87425.5|87471.5|87421.5|34
1636959290000|2021-11-15 06:54:50|87474.6|87424.6|87474.8|87424.8|87475.6|87425.6|87474.5|87424.5|16
1636959300000|2021-11-15 06:55:00|87475.3|87425.3|87477.4|87427.4|87477.5|87427.5|87475.3|87425.3|31
1636959310000|2021-11-15 06:55:10|87477.5|87427.5|87474.6|87424.6|87478.2|87428.2|87473.9|87423.9|42
1636959320000|2021-11-15 06:55:20|87474.5|87424.5|87471.1|87421.1|87474.9|87424.9|87470.2|87420.2|28
1636959330000|2021-11-15 06:55:30|87471.3|87421.3|87469.9|87419.9|87472.6|87422.6|87469.9|87419.9|20
1636959340000|2021-11-15 06:55:40|87470.1|87420.1|87471|87421|87471.2|87421.2|87470.1|87420.1|15
1636959350000|2021-11-15 06:55:50|87471.7|87421.7|87472|87422|87472.5|87422.5|87471.1|87421.1|28
1636959360000|2021-11-15 06:56:00|87472.2|87422.2|87471.2|87421.2|87473.5|87423.5|87471.2|87421.2|22
1636959370000|2021-11-15 06:56:10|87471.3|87421.3|87473.5|87423.5|87473.7|87423.7|87471.3|87421.3|29
1636959380000|2021-11-15 06:56:20|87473.3|87423.3|87473.5|87423.5|87473.7|87423.7|87472|87422|28
1636959390000|2021-11-15 06:56:30|87473.6|87423.6|87475.4|87425.4|87477|87427|87469.4|87419.4|48
1636959400000|2021-11-15 06:56:40|87475.8|87425.8|87474.9|87424.9|87476|87426|87474.8|87424.8|30
1636959410000|2021-11-15 06:56:50|87475.5|87425.5|87476.1|87426.1|87476.6|87426.6|87475.1|87425.1|22
1636959420000|2021-11-15 06:57:00|87476.3|87426.3|87476.2|87426.2|87477.5|87427.5|87475.8|87425.8|39
1636959430000|2021-11-15 06:57:10|87476|87426|87479.3|87429.3|87480.1|87430.1|87475.8|87425.8|37
1636959440000|2021-11-15 06:57:20|87479.1|87429.1|87480|87430|87480.7|87430.7|87478.9|87428.9|36
1636959450000|2021-11-15 06:57:30|87479.4|87429.4|87479|87429|87479.9|87429.9|87479|87429|25
1636959460000|2021-11-15 06:57:40|87479.2|87429.2|87482|87432|87482.2|87432.2|87479.1|87429.1|25
1636959470000|2021-11-15 06:57:50|87482.2|87432.2|87483.1|87433.1|87483.7|87433.7|87481.9|87431.9|33
1636959480000|2021-11-15 06:58:00|87483|87433|87483.2|87433.2|87483.8|87433.8|87481.7|87431.7|24
1636959490000|2021-11-15 06:58:10|87483.1|87433.1|87487.4|87437.4|87487.7|87437.7|87483.1|87433.1|20
1636959500000|2021-11-15 06:58:20|87487.2|87437.2|87486.7|87436.7|87487.4|87437.4|87486.5|87436.5|19
1636959510000|2021-11-15 06:58:30|87486.4|87436.4|87486.4|87436.4|87486.6|87436.6|87485.6|87435.6|25
1636959520000|2021-11-15 06:58:40|87486.5|87436.5|87487.1|87437.1|87487.3|87437.3|87486|87436|21
1636959530000|2021-11-15 06:58:50|87487.3|87437.3|87487.6|87437.6|87488.2|87438.2|87486.8|87436.8|33
1636959540000|2021-11-15 06:59:00|87487.9|87437.9|87482.7|87432.7|87487.9|87437.9|87482.7|87432.7|37
1636959550000|2021-11-15 06:59:10|87482.4|87432.4|87465.2|87415.2|87482.7|87432.7|87462.7|87412.7|46
1636959560000|2021-11-15 06:59:20|87465.1|87415.1|87473.4|87423.4|87473.4|87423.4|87465.1|87415.1|55
1636959570000|2021-11-15 06:59:30|87473.1|87423.1|87471.2|87421.2|87473.4|87423.4|87470.7|87420.7|33
1636959580000|2021-11-15 06:59:40|87471|87421|87490.9|87440.9|87498.4|87448.4|87470.9|87420.9|52
1636959590000|2021-11-15 06:59:50|87492|87442|87468.1|87418.1|87494.2|87442|87463.1|87413.1|61
1636959600000|2021-11-15 07:00:00|87468.8|87418.8|87482|87432|87491.4|87441.4|87468.8|87418.8|63
1636959610000|2021-11-15 07:00:10|87482.7|87432.7|87470.8|87420.8|87482.7|87432.7|87470.8|87420.8|50
1636959620000|2021-11-15 07:00:20|87470.6|87420.6|87470.5|87420.5|87471.7|87421.7|87470.1|87420.1|28
1636959630000|2021-11-15 07:00:30|87470.4|87420.4|87465.4|87415.4|87470.4|87420.4|87464.7|87414.7|36
1636959640000|2021-11-15 07:00:40|87465.8|87415.8|87465.1|87415.1|87466.9|87416.9|87464.9|87414.9|23
1636959650000|2021-11-15 07:00:50|87465.2|87415.2|87465.9|87415.9|87467.9|87417.9|87465.2|87415.2|31
1636959660000|2021-11-15 07:01:00|87466.2|87416.2|87469.2|87419.2|87474.7|87424.7|87466.2|87416.2|37
1636959670000|2021-11-15 07:01:10|87470|87420|87470.6|87420.6|87470.6|87420.6|87468.4|87418.4|28
1636959680000|2021-11-15 07:01:20|87470.1|87420.1|87474.2|87424.2|87475.6|87425.6|87470|87420|35
1636959690000|2021-11-15 07:01:30|87474.1|87424.1|87472.5|87422.5|87474.7|87424.7|87471.7|87421.7|32
1636959700000|2021-11-15 07:01:40|87472.4|87422.4|87471|87421|87472.4|87422.4|87471|87421|14
1636959710000|2021-11-15 07:01:50|87471.1|87421.1|87474.1|87424.1|87476.5|87426.5|87471.1|87421.1|39
1636959720000|2021-11-15 07:02:00|87474.4|87424.4|87473|87423|87475.8|87425.8|87472.8|87422.8|36
1636959730000|2021-11-15 07:02:10|87473.5|87423.5|87484.4|87434.4|87484.4|87434.4|87473|87423|34
1636959740000|2021-11-15 07:02:20|87484.3|87434.3|87484.6|87434.6|87485.5|87435.5|87483.5|87433.5|18
1636959750000|2021-11-15 07:02:30|87483.6|87433.6|87484.1|87434.1|87485.4|87435.4|87481.9|87431.9|29
1636959760000|2021-11-15 07:02:40|87484.5|87434.5|87480.6|87430.6|87484.6|87434.6|87478.5|87428.5|33
1636959770000|2021-11-15 07:02:50|87481.1|87431.1|87479.1|87429.1|87481.1|87431.1|87478.6|87428.6|24
1636959780000|2021-11-15 07:03:00|87479.8|87429.8|87478.2|87428.2|87481.5|87431.5|87477.5|87427.5|29
1636959790000|2021-11-15 07:03:10|87478.3|87428.3|87479.5|87429.5|87480.2|87430.2|87478.2|87428.2|18
1636959800000|2021-11-15 07:03:20|87479.2|87429.2|87485.7|87435.7|87486.9|87436.9|87479.2|87429.2|36
1636959810000|2021-11-15 07:03:30|87485.9|87435.9|87487.7|87437.7|87487.8|87437.8|87485.9|87435.9|33
1636959820000|2021-11-15 07:03:40|87487.6|87437.6|87489|87439|87489.3|87439.3|87487.4|87437.4|23
1636959830000|2021-11-15 07:03:50|87489.2|87439.2|87489.9|87439.9|87491.3|87441.3|87487.7|87437.7|21
1636959840000|2021-11-15 07:04:00|87489.7|87439.7|87487.9|87437.9|87490.4|87440.4|87486|87436|31
1636959850000|2021-11-15 07:04:10|87487.8|87437.8|87480.8|87430.8|87487.8|87437.8|87480.8|87430.8|24
1636959860000|2021-11-15 07:04:20|87480.1|87430.1|87482.7|87432.7|87483.3|87433.3|87479.8|87429.8|36
1636959870000|2021-11-15 07:04:30|87483.1|87433.1|87481.6|87431.6|87483.1|87433.1|87481.2|87431.2|27
1636959880000|2021-11-15 07:04:40|87481.2|87431.2|87478|87428|87481.8|87431.8|87478|87428|25
1636959890000|2021-11-15 07:04:50|87477.7|87427.7|87469.2|87419.2|87478.8|87428.8|87468.6|87418.6|32
1636959900000|2021-11-15 07:05:00|87469.3|87419.3|87470.9|87420.9|87471.2|87421.2|87469.3|87419.3|29
1636959910000|2021-11-15 07:05:10|87471.1|87421.1|87472|87422|87472.9|87422.9|87467.1|87417.1|37
1636959920000|2021-11-15 07:05:20|87470.7|87420.7|87475.9|87425.9|87477.1|87427.1|87470.7|87420.7|38
1636959930000|2021-11-15 07:05:30|87475.3|87425.3|87470.8|87420.8|87476.6|87426.6|87469.7|87419.7|42
1636959940000|2021-11-15 07:05:40|87471|87421|87469.1|87419.1|87471.4|87421.4|87466.9|87416.9|37
1636959950000|2021-11-15 07:05:50|87469|87419|87470.6|87420.6|87470.6|87420.6|87468.5|87418.5|30
1636959960000|2021-11-15 07:06:00|87470.9|87420.9|87468.9|87418.9|87474.8|87424.8|87468.4|87418.4|48
1636959970000|2021-11-15 07:06:10|87469.2|87419.2|87467.7|87417.7|87469.6|87419.6|87467.6|87417.6|28
1636959980000|2021-11-15 07:06:20|87466.9|87416.9|87467.8|87417.8|87468.2|87418.2|87466.6|87416.6|27
1636959990000|2021-11-15 07:06:30|87467.9|87417.9|87470.1|87420.1|87470.8|87420.8|87467.9|87417.9|30
1636960000000|2021-11-15 07:06:40|87470|87420|87471.4|87421.4|87472.3|87422.3|87469.7|87419.7|32
1636960010000|2021-11-15 07:06:50|87470.2|87420.2|87474.3|87424.3|87479.7|87429.7|87469.8|87419.8|50
1636960020000|2021-11-15 07:07:00|87473.9|87423.9|87478.3|87428.3|87478.3|87428.3|87473.5|87423.5|44
1636960030000|2021-11-15 07:07:10|87478.2|87428.2|87482.5|87432.5|87483.2|87433.2|87478.2|87428.2|46
1636960040000|2021-11-15 07:07:20|87482.6|87432.6|87483.4|87433.4|87485.2|87435.2|87482.4|87432.4|39
1636960050000|2021-11-15 07:07:30|87483.6|87433.6|87491.5|87441.5|87491.5|87441.5|87483.4|87433.4|39
1636960060000|2021-11-15 07:07:40|87491|87441|87490.1|87440.1|87492.2|87442.2|87489.7|87439.7|28
1636960070000|2021-11-15 07:07:50|87490|87440|87488.6|87438.6|87490.1|87440.1|87487.5|87437.5|30
1636960080000|2021-11-15 07:08:00|87488.7|87438.7|87486.6|87436.6|87489.2|87446.9|87471.9|87433.4|30
1636960090000|2021-11-15 07:08:10|87485.7|87435.7|87484|87434|87487.4|87437.4|87484|87434|30
1636960100000|2021-11-15 07:08:20|87484.2|87434.2|87487.4|87437.4|87487.4|87437.4|87483.8|87433.8|20
1636960110000|2021-11-15 07:08:30|87486.9|87436.9|87486.9|87436.9|87488.1|87438.1|87485.5|87435.5|34
1636960120000|2021-11-15 07:08:40|87487.2|87437.2|87484.1|87434.1|87487.3|87437.3|87484.1|87434.1|20
1636960130000|2021-11-15 07:08:50|87483.3|87433.3|87482.6|87432.6|87483.3|87433.3|87481.2|87431.2|29
1636960140000|2021-11-15 07:09:00|87483|87433|87473.4|87423.4|87483.3|87439|87464|87423.1|37
1636960150000|2021-11-15 07:09:10|87473.3|87423.3|87472.7|87422.7|87474.6|87424.6|87471.4|87421.4|31
1636960160000|2021-11-15 07:09:20|87473.3|87423.3|87473.8|87423.8|87474.7|87424.7|87472.5|87422.5|28
1636960170000|2021-11-15 07:09:30|87473.5|87423.5|87470.3|87420.3|87473.6|87423.6|87470.3|87420.3|23
1636960180000|2021-11-15 07:09:40|87470.1|87420.1|87473.8|87423.8|87475.6|87425.6|87470.1|87420.1|34
1636960190000|2021-11-15 07:09:50|87474.1|87424.1|87465.9|87440.9|87477.1|87440.9|87465.5|87423.9|31
1636960200000|2021-11-15 07:10:00|87466.2|87441.2|87480|87430|87481|87441.2|87466.2|87428.3|31
1636960210000|2021-11-15 07:10:10|87479.5|87429.5|87478.1|87428.1|87479.9|87429.9|87478.1|87428.1|19
1636960220000|2021-11-15 07:10:20|87478.8|87428.8|87481.8|87431.8|87484.1|87434.1|87475.5|87425.5|42
1636960230000|2021-11-15 07:10:30|87481|87431|87483.7|87433.7|87485.4|87435.4|87481|87431|28
1636960240000|2021-11-15 07:10:40|87481.6|87431.6|87482.3|87432.3|87484.2|87434.2|87481.6|87431.6|17
1636960250000|2021-11-15 07:10:50|87482.5|87432.5|87480.5|87430.5|87482.7|87432.7|87479.8|87429.8|30
1636960260000|2021-11-15 07:11:00|87480.7|87430.7|87485.9|87435.9|87487.9|87449.1|87472.3|87430.4|39
1636960270000|2021-11-15 07:11:10|87486.3|87436.3|87485.9|87435.9|87487|87437|87485.1|87435.1|20
1636960280000|2021-11-15 07:11:20|87485.5|87435.5|87482.3|87432.3|87486.4|87436.4|87481.6|87431.6|34
1636960290000|2021-11-15 07:11:30|87482|87432|87483.7|87433.7|87484.5|87434.5|87481.3|87431.3|25
1636960300000|2021-11-15 07:11:40|87483.9|87433.9|87484.6|87434.6|87486.3|87436.3|87483.1|87433.1|37
1636960310000|2021-11-15 07:11:50|87488.2|87438.2|87494.7|87444.7|87494.7|87444.7|87487.2|87437.2|38
1636960320000|2021-11-15 07:12:00|87494|87444|87496.4|87446.4|87496.4|87446.4|87493.4|87443.4|34
1636960330000|2021-11-15 07:12:10|87496.8|87446.8|87495.2|87445.2|87497.3|87447.3|87494.2|87444.2|38
1636960340000|2021-11-15 07:12:20|87495.4|87445.4|87497|87447|87499|87449|87495.4|87445.4|49
1636960350000|2021-11-15 07:12:30|87498.1|87448.1|87502|87452|87504.3|87454.3|87497.4|87447.4|49
1636960360000|2021-11-15 07:12:40|87502.5|87452.5|87505.1|87455.1|87506|87456|87502.1|87452.1|37
1636960370000|2021-11-15 07:12:50|87505.8|87455.8|87508.3|87458.3|87509.4|87459.4|87504.3|87454.3|33
1636960380000|2021-11-15 07:13:00|87507.6|87457.6|87503.6|87453.6|87511.5|87466.7|87491.5|87452.6|50
1636960390000|2021-11-15 07:13:10|87505.5|87455.5|87505.6|87455.6|87508|87458|87504.5|87454.5|38
1636960400000|2021-11-15 07:13:20|87505.7|87455.7|87506.8|87456.8|87507.7|87457.7|87505|87455|30
1636960410000|2021-11-15 07:13:30|87507.3|87457.3|87510.9|87460.9|87510.9|87460.9|87506.3|87456.3|33
1636960420000|2021-11-15 07:13:40|87506.9|87456.9|87509.3|87459.3|87511.1|87461.1|87504.8|87454.8|42
1636960430000|2021-11-15 07:13:50|87510.1|87460.1|87508.9|87458.9|87510.9|87460.9|87508.3|87458.3|22
1636960440000|2021-11-15 07:14:00|87508.7|87458.7|87503.8|87453.8|87511.3|87461.3|87501.2|87451.2|52
1636960450000|2021-11-15 07:14:10|87504.1|87454.1|87499.2|87449.2|87506.4|87456.4|87498.4|87448.4|43
1636960460000|2021-11-15 07:14:20|87498.9|87448.9|87503.3|87453.3|87505.5|87455.5|87495.4|87445.4|40
1636960470000|2021-11-15 07:14:30|87503.4|87453.4|87508.6|87458.6|87510|87472.3|87495.1|87453.4|44
1636960480000|2021-11-15 07:14:40|87508.7|87458.7|87504.7|87454.7|87508.7|87458.7|87504.7|87454.7|44
1636960490000|2021-11-15 07:14:50|87505.6|87455.6|87503.7|87453.7|87506.4|87456.4|87502.8|87452.8|40
1636960500000|2021-11-15 07:15:00|87503.4|87453.4|87505.8|87455.8|87507.4|87457.4|87503.4|87453.4|34
1636960510000|2021-11-15 07:15:10|87505.6|87455.6|87502.9|87452.9|87505.9|87455.9|87501.5|87451.5|41
1636960520000|2021-11-15 07:15:20|87502.7|87452.7|87501.5|87451.5|87502.8|87452.8|87501.4|87451.4|18
1636960530000|2021-11-15 07:15:30|87502.4|87452.4|87505.7|87455.7|87509.6|87459.6|87502.4|87452.4|28
1636960540000|2021-11-15 07:15:40|87506.2|87456.2|87508.6|87458.6|87508.6|87458.6|87506.2|87456.2|18
1636960550000|2021-11-15 07:15:50|87508.2|87458.2|87508.1|87458.1|87508.5|87458.5|87506.7|87456.7|29
1636960560000|2021-11-15 07:16:00|87508.2|87458.2|87509.4|87459.4|87510|87460|87505.4|87455.4|28
1636960570000|2021-11-15 07:16:10|87510.2|87460.2|87509.3|87459.3|87510.9|87460.9|87506|87456|35
1636960580000|2021-11-15 07:16:20|87509.4|87459.4|87510.7|87460.7|87510.7|87460.7|87507|87457|35
1636960590000|2021-11-15 07:16:30|87509.8|87459.8|87512.3|87462.3|87513.6|87463.6|87509.8|87459.8|37
1636960600000|2021-11-15 07:16:40|87511.7|87461.7|87509.2|87459.2|87512.2|87462.2|87507.4|87457.4|39
1636960610000|2021-11-15 07:16:50|87509.7|87459.7|87508.6|87458.6|87510.5|87460.5|87506.9|87456.9|42
1636960620000|2021-11-15 07:17:00|87509.5|87459.5|87508.5|87458.5|87509.7|87459.7|87508.1|87458.1|25
1636960630000|2021-11-15 07:17:10|87508.3|87458.3|87507.3|87457.3|87509|87459|87507.2|87457.2|16
1636960640000|2021-11-15 07:17:20|87506.5|87456.5|87500.7|87450.7|87507.5|87457.5|87500.4|87450.4|35
1636960650000|2021-11-15 07:17:30|87500.6|87450.6|87502.1|87452.1|87503|87453|87500.6|87450.6|34
1636960660000|2021-11-15 07:17:40|87502|87452|87502.8|87452.8|87503|87453|87502|87452|21
1636960670000|2021-11-15 07:17:50|87502.7|87452.7|87498.9|87448.9|87507.5|87457.5|87497|87447|31
1636960680000|2021-11-15 07:18:00|87497|87447|87495.8|87445.8|87497.6|87447.6|87495.4|87445.4|28
1636960690000|2021-11-15 07:18:10|87496.8|87446.8|87498.3|87448.3|87498.3|87448.3|87496.6|87446.6|18
1636960700000|2021-11-15 07:18:20|87498.8|87448.8|87500.4|87450.4|87500.8|87450.8|87498.8|87448.8|30
1636960710000|2021-11-15 07:18:30|87500.5|87450.5|87519.6|87469.6|87520.1|87470.1|87500.1|87450.1|56
1636960720000|2021-11-15 07:18:40|87519.7|87469.7|87517.3|87467.3|87520.3|87470.3|87517.3|87467.3|35
1636960730000|2021-11-15 07:18:50|87517.1|87467.1|87513.1|87463.1|87517.1|87467.1|87513.1|87463.1|33
1636960740000|2021-11-15 07:19:00|87512.7|87462.7|87515.4|87465.4|87515.4|87465.4|87512.7|87462.7|39
1636960750000|2021-11-15 07:19:10|87515.1|87465.1|87510.8|87460.8|87516.1|87466.1|87510.8|87460.8|32
1636960760000|2021-11-15 07:19:20|87512.1|87462.1|87512.4|87462.4|87515.3|87465.3|87509.3|87459.3|52
1636960770000|2021-11-15 07:19:30|87512.8|87462.8|87513.7|87463.7|87513.7|87463.7|87512.4|87462.4|24
1636960780000|2021-11-15 07:19:40|87513.4|87463.4|87515.1|87465.1|87516|87466|87512.7|87462.7|38
1636960790000|2021-11-15 07:19:50|87514.7|87464.7|87514.4|87464.4|87516.1|87466.1|87514|87464|18
1636960800000|2021-11-15 07:20:00|87514.7|87464.7|87513.5|87463.5|87514.7|87464.7|87510.5|87460.5|49
1636960810000|2021-11-15 07:20:10|87513|87463|87512.4|87462.4|87514.2|87464.2|87512.3|87462.3|40
1636960820000|2021-11-15 07:20:20|87512|87462|87511.6|87461.6|87512.6|87462.6|87511.5|87461.5|26
1636960830000|2021-11-15 07:20:30|87511.8|87461.8|87512.8|87462.8|87513.1|87463.1|87511.5|87461.5|27
1636960840000|2021-11-15 07:20:40|87512.6|87462.6|87513.2|87463.2|87514.3|87464.3|87512.3|87462.3|31
1636960850000|2021-11-15 07:20:50|87513.4|87463.4|87513|87463|87520.3|87470.3|87513|87463|41
1636960860000|2021-11-15 07:21:00|87513.8|87463.8|87514.1|87464.1|87515.3|87465.3|87512.8|87462.8|41
1636960870000|2021-11-15 07:21:10|87514.8|87464.8|87515.7|87465.7|87516.7|87466.7|87514.1|87464.1|23
1636960880000|2021-11-15 07:21:20|87515.5|87465.5|87504.1|87454.1|87515.8|87465.8|87504.1|87454.1|34
1636960890000|2021-11-15 07:21:30|87503.8|87453.8|87507.3|87457.3|87509.1|87459.1|87503.8|87453.8|33
1636960900000|2021-11-15 07:21:40|87506.7|87456.7|87507.9|87457.9|87508.2|87458.2|87505.4|87455.4|18
1636960910000|2021-11-15 07:21:50|87506|87456|87504.9|87454.9|87507.1|87457.1|87504.2|87454.2|22
1636960920000|2021-11-15 07:22:00|87504.7|87454.7|87505.2|87455.2|87505.8|87455.8|87504.4|87454.4|30
1636960930000|2021-11-15 07:22:10|87505.4|87455.4|87502.9|87452.9|87505.8|87455.8|87500.2|87450.2|40
1636960940000|2021-11-15 07:22:20|87503|87453|87506.5|87456.5|87506.6|87456.6|87501.3|87451.3|51
1636960950000|2021-11-15 07:22:30|87506.7|87456.7|87504.5|87454.5|87506.7|87456.7|87502.6|87452.6|42
1636960960000|2021-11-15 07:22:40|87505.3|87455.3|87501.5|87451.5|87505.9|87455.9|87501.1|87451.1|31
1636960970000|2021-11-15 07:22:50|87500.9|87450.9|87503.1|87453.1|87504.3|87454.3|87500.6|87450.6|28
1636960980000|2021-11-15 07:23:00|87503.3|87453.3|87503|87453|87503.7|87453.7|87502.5|87452.5|33
1636960990000|2021-11-15 07:23:10|87505.1|87455.1|87505.2|87455.2|87505.7|87455.7|87502.1|87452.1|39
1636961000000|2021-11-15 07:23:20|87504.9|87454.9|87503.6|87453.6|87506|87456|87503.6|87453.6|30
1636961010000|2021-11-15 07:23:30|87503.2|87453.2|87505.2|87455.2|87505.2|87455.2|87503.2|87453.2|23
1636961020000|2021-11-15 07:23:40|87505.4|87455.4|87504.1|87454.1|87505.4|87455.4|87503|87453|28
1636961030000|2021-11-15 07:23:50|87503.6|87453.6|87504.2|87454.2|87505.2|87455.2|87503.3|87453.3|22
1636961040000|2021-11-15 07:24:00|87504.7|87454.7|87495.6|87445.6|87505.2|87455.2|87493.1|87443.1|38
1636961050000|2021-11-15 07:24:10|87493.7|87443.7|87491.1|87441.1|87494.8|87444.8|87490|87440|44
1636961060000|2021-11-15 07:24:20|87491.3|87441.3|87492.9|87442.9|87493.1|87443.1|87490.8|87440.8|31
1636961070000|2021-11-15 07:24:30|87492.7|87442.7|87494.1|87444.1|87494.2|87444.2|87492.5|87442.5|29
1636961080000|2021-11-15 07:24:40|87494.3|87444.3|87493.9|87443.9|87495|87445|87493.2|87443.2|25
1636961090000|2021-11-15 07:24:50|87494.2|87444.2|87493.9|87443.9|87495|87445|87493.7|87443.7|26
1636961100000|2021-11-15 07:25:00|87494|87444|87493.2|87443.2|87498.3|87448.3|87492.6|87442.6|39
1636961110000|2021-11-15 07:25:10|87493.1|87443.1|87499.6|87449.6|87501|87451|87492.3|87442.3|40
1636961120000|2021-11-15 07:25:20|87499.4|87449.4|87497.8|87447.8|87500.1|87450.1|87494.9|87444.9|45
1636961130000|2021-11-15 07:25:30|87497.7|87447.7|87497.7|87447.7|87498.9|87448.9|87497.1|87447.1|31
1636961140000|2021-11-15 07:25:40|87497.8|87447.8|87499|87449|87500.3|87450.3|87497.8|87447.8|31
1636961150000|2021-11-15 07:25:50|87499.1|87449.1|87504.6|87454.6|87504.9|87454.9|87499.1|87449.1|28
1636961160000|2021-11-15 07:26:00|87505.6|87455.6|87508.5|87458.5|87508.5|87458.5|87505.6|87455.6|33
1636961170000|2021-11-15 07:26:10|87508.8|87458.8|87512.8|87462.8|87514.7|87464.7|87508.6|87458.6|40
1636961180000|2021-11-15 07:26:20|87513.6|87463.6|87514.3|87464.3|87516.3|87466.3|87513.6|87463.6|36
1636961190000|2021-11-15 07:26:30|87514.7|87464.7|87519.6|87469.6|87519.6|87469.6|87514|87464|34
1636961200000|2021-11-15 07:26:40|87519.4|87469.4|87519.7|87469.7|87521.3|87471.3|87519|87469|34
1636961210000|2021-11-15 07:26:50|87519.4|87469.4|87520.6|87470.6|87522.2|87472.2|87519.3|87469.3|34
1636961220000|2021-11-15 07:27:00|87520.2|87470.2|87532.2|87482.2|87535.6|87485.6|87520.1|87470.1|45
1636961230000|2021-11-15 07:27:10|87531.9|87481.9|87534.1|87484.1|87535.6|87485.6|87531.9|87481.9|32
1636961240000|2021-11-15 07:27:20|87534.2|87484.2|87529.7|87479.7|87534.3|87484.3|87527.6|87477.6|38
1636961250000|2021-11-15 07:27:30|87530|87480|87529.6|87479.6|87530.4|87480.4|87528.6|87478.6|27
1636961260000|2021-11-15 07:27:40|87529.4|87479.4|87523.8|87473.8|87533.3|87483.3|87523.1|87473.1|41
1636961270000|2021-11-15 07:27:50|87523.5|87473.5|87524.3|87474.3|87525.8|87475.8|87521.9|87471.9|33
1636961280000|2021-11-15 07:28:00|87524.1|87474.1|87524.8|87474.8|87526.1|87476.1|87523.4|87473.4|27
1636961290000|2021-11-15 07:28:10|87524.3|87474.3|87523.7|87473.7|87525.1|87475.1|87523.7|87473.7|28
1636961300000|2021-11-15 07:28:20|87524.1|87474.1|87524.8|87474.8|87526|87476|87523.2|87473.2|23
1636961310000|2021-11-15 07:28:30|87524.2|87474.2|87524.3|87474.3|87525.3|87475.3|87522.3|87472.3|29
1636961320000|2021-11-15 07:28:40|87524.5|87474.5|87527.1|87477.1|87530.1|87480.1|87524.5|87474.5|44
1636961330000|2021-11-15 07:28:50|87526.9|87476.9|87527.5|87477.5|87528.8|87478.8|87526.8|87476.8|20
1636961340000|2021-11-15 07:29:00|87526.9|87476.9|87522.6|87472.6|87527.3|87477.3|87521.4|87471.4|39
1636961350000|2021-11-15 07:29:10|87523.3|87473.3|87518.9|87468.9|87523.3|87473.3|87518.6|87468.6|44
1636961360000|2021-11-15 07:29:20|87519.1|87469.1|87517|87467|87521.2|87471.2|87515.5|87465.5|35
1636961370000|2021-11-15 07:29:30|87516.9|87466.9|87517.4|87467.4|87518.2|87468.2|87516.9|87466.9|27
1636961380000|2021-11-15 07:29:40|87517.6|87467.6|87522.5|87472.5|87523.3|87473.3|87516.9|87466.9|39
1636961390000|2021-11-15 07:29:50|87522.1|87472.1|87517.9|87467.9|87522.6|87472.6|87517.3|87467.3|46
1636961400000|2021-11-15 07:30:00|87517.6|87467.6|87520.1|87470.1|87523.1|87473.1|87517.6|87467.6|53
1636961410000|2021-11-15 07:30:10|87520.2|87470.2|87519.8|87469.8|87520.6|87470.6|87515.5|87465.5|43
1636961420000|2021-11-15 07:30:20|87519.7|87469.7|87518.2|87468.2|87522.5|87472.5|87518.2|87468.2|37
1636961430000|2021-11-15 07:30:30|87518.6|87468.6|87510.4|87460.4|87519.8|87469.8|87508.4|87458.4|48
1636961440000|2021-11-15 07:30:40|87511.8|87461.8|87514.3|87464.3|87514.6|87464.6|87510.5|87460.5|31
1636961450000|2021-11-15 07:30:50|87514.4|87464.4|87504.2|87479.2|87519.3|87480.7|87502.2|87464.3|35
1636961460000|2021-11-15 07:31:00|87504.1|87479.1|87515.4|87465.4|87518.3|87479.2|87503.6|87465.4|39
1636961470000|2021-11-15 07:31:10|87515.5|87465.5|87511.1|87461.1|87516.7|87466.7|87511|87461|44
1636961480000|2021-11-15 07:31:20|87511.4|87461.4|87512.1|87462.1|87513.2|87463.2|87510.8|87460.8|38
1636961490000|2021-11-15 07:31:30|87511.9|87461.9|87507.7|87457.7|87511.9|87461.9|87507.3|87457.3|31
1636961500000|2021-11-15 07:31:40|87508.4|87458.4|87513.8|87463.8|87514.1|87475.4|87500.4|87457.5|42
1636961510000|2021-11-15 07:31:50|87514.6|87464.6|87516.6|87466.6|87517.2|87467.2|87513.3|87463.3|38
1636961520000|2021-11-15 07:32:00|87517|87467|87513.4|87463.4|87517|87467|87512.8|87462.8|43
1636961530000|2021-11-15 07:32:10|87513.3|87463.3|87513.2|87463.2|87513.6|87463.6|87512.5|87462.5|23
1636961540000|2021-11-15 07:32:20|87513.3|87463.3|87512.3|87462.3|87513.3|87463.3|87511.8|87461.8|26
1636961550000|2021-11-15 07:32:30|87512.5|87462.5|87520.3|87470.3|87520.3|87470.3|87511.8|87461.8|26
1636961560000|2021-11-15 07:32:40|87521.9|87471.9|87518|87468|87521.9|87471.9|87518|87468|39
1636961570000|2021-11-15 07:32:50|87518.2|87468.2|87517|87467|87518.9|87468.9|87515.2|87465.2|42
1636961580000|2021-11-15 07:33:00|87516.8|87466.8|87522.1|87472.1|87524.5|87474.5|87516.8|87466.8|52
1636961590000|2021-11-15 07:33:10|87522.3|87472.3|87521.9|87471.9|87522.4|87472.4|87519.9|87469.9|38
1636961600000|2021-11-15 07:33:20|87522.1|87472.1|87521.5|87471.5|87522.3|87472.3|87519.7|87469.7|34
1636961610000|2021-11-15 07:33:30|87521.6|87471.6|87520.1|87470.1|87521.9|87471.9|87519.8|87469.8|30
1636961620000|2021-11-15 07:33:40|87520.3|87470.3|87521.1|87471.1|87521.5|87471.5|87519.7|87469.7|26
1636961630000|2021-11-15 07:33:50|87521|87471|87519.8|87469.8|87521.2|87471.2|87517.5|87467.5|33
1636961640000|2021-11-15 07:34:00|87520|87470|87520.4|87470.4|87522.3|87472.3|87519.9|87469.9|28
1636961650000|2021-11-15 07:34:10|87520.5|87470.5|87514.8|87464.8|87522.1|87472.1|87514.7|87464.7|32
1636961660000|2021-11-15 07:34:20|87514.7|87464.7|87511.3|87461.3|87516.1|87466.1|87511.3|87461.3|34
1636961670000|2021-11-15 07:34:30|87511.4|87461.4|87504|87454|87511.4|87461.4|87503.5|87453.5|38
1636961680000|2021-11-15 07:34:40|87505.9|87455.9|87507.6|87457.6|87511.6|87461.6|87504.4|87454.4|38
1636961690000|2021-11-15 07:34:50|87506.8|87456.8|87508|87458|87508.9|87458.9|87505.8|87455.8|41
1636961700000|2021-11-15 07:35:00|87508.2|87458.2|87510.3|87460.3|87514.4|87464.4|87506.4|87456.4|37
1636961710000|2021-11-15 07:35:10|87510.1|87460.1|87506.9|87456.9|87510.7|87460.7|87506.9|87456.9|28
1636961720000|2021-11-15 07:35:20|87508.4|87458.4|87509|87459|87510.1|87460.1|87507.2|87457.2|28
1636961730000|2021-11-15 07:35:30|87509.5|87459.5|87508.8|87458.8|87510.1|87460.1|87508.3|87458.3|17
1636961740000|2021-11-15 07:35:40|87508.7|87458.7|87512.3|87462.3|87512.3|87462.3|87508.7|87458.7|21
1636961750000|2021-11-15 07:35:50|87512.4|87462.4|87513.8|87463.8|87514.8|87464.8|87512.4|87462.4|35
1636961760000|2021-11-15 07:36:00|87513.1|87463.1|87512.5|87462.5|87515.5|87465.5|87511.6|87461.6|47
1636961770000|2021-11-15 07:36:10|87512.2|87462.2|87526.3|87476.3|87526.3|87476.3|87511.2|87461.2|43
1636961780000|2021-11-15 07:36:20|87526.2|87476.2|87525.6|87475.6|87526.3|87476.3|87524|87474|40
1636961790000|2021-11-15 07:36:30|87525.5|87475.5|87524.9|87474.9|87525.8|87475.8|87522.7|87472.7|49
1636961800000|2021-11-15 07:36:40|87524.7|87474.7|87518.7|87493.7|87530.6|87493.9|87517|87474.4|41
1636961810000|2021-11-15 07:36:50|87518.2|87493.2|87522|87472|87531.7|87493.2|87517.3|87472|42
1636961820000|2021-11-15 07:37:00|87522.2|87472.2|87522.8|87472.8|87523.3|87484.8|87509.7|87469.9|45
1636961830000|2021-11-15 07:37:10|87522.9|87472.9|87518.9|87468.9|87524.4|87474.4|87518.3|87468.3|36
1636961840000|2021-11-15 07:37:20|87519.3|87469.3|87518.5|87468.5|87519.6|87469.6|87517.9|87467.9|23
1636961850000|2021-11-15 07:37:30|87519.8|87469.8|87516.8|87466.8|87519.8|87478.9|87503.2|87464.6|41
1636961860000|2021-11-15 07:37:40|87516.6|87466.6|87515.6|87465.6|87516.7|87466.7|87515.6|87465.6|22
1636961870000|2021-11-15 07:37:50|87515.5|87465.5|87516|87466|87516.1|87466.1|87514.6|87464.6|24
1636961880000|2021-11-15 07:38:00|87516.2|87466.2|87516.1|87466.1|87516.2|87466.2|87515.8|87465.8|17
1636961890000|2021-11-15 07:38:10|87516.4|87466.4|87513.3|87463.3|87516.6|87474.9|87499.9|87463.1|23
1636961900000|2021-11-15 07:38:20|87513.6|87463.6|87514.7|87464.7|87514.9|87464.9|87512.8|87462.8|43
1636961910000|2021-11-15 07:38:30|87514.3|87464.3|87517.5|87467.5|87518.2|87468.2|87513.6|87463.6|40
1636961920000|2021-11-15 07:38:40|87517.4|87467.4|87515.1|87465.1|87517.9|87467.9|87513.8|87463.8|34
1636961930000|2021-11-15 07:38:50|87514.4|87464.4|87515.3|87465.3|87517.2|87467.2|87513.9|87463.9|37
1636961940000|2021-11-15 07:39:00|87515.4|87465.4|87515.5|87465.5|87516|87466|87514.4|87464.4|25
1636961950000|2021-11-15 07:39:10|87515.6|87465.6|87518.5|87468.5|87518.5|87468.5|87515.1|87465.1|32
1636961960000|2021-11-15 07:39:20|87518.4|87468.4|87517.9|87467.9|87520.1|87470.1|87516.2|87466.2|46
1636961970000|2021-11-15 07:39:30|87518.2|87468.2|87514.9|87464.9|87518.8|87468.8|87513|87463|40
1636961980000|2021-11-15 07:39:40|87515.2|87465.2|87516.7|87466.7|87517.2|87467.2|87515|87465|36
1636961990000|2021-11-15 07:39:50|87516.5|87466.5|87521.6|87471.6|87522.1|87472.1|87516.5|87466.5|39
1636962000000|2021-11-15 07:40:00|87521.5|87471.5|87521.1|87471.1|87521.7|87471.7|87519|87469|29
1636962010000|2021-11-15 07:40:10|87521.2|87471.2|87522.2|87472.2|87525.2|87475.2|87520.9|87470.9|33
1636962020000|2021-11-15 07:40:20|87522.4|87472.4|87522.3|87472.3|87522.8|87472.8|87520.7|87470.7|37
1636962030000|2021-11-15 07:40:30|87522.1|87472.1|87521.8|87471.8|87522.8|87472.8|87520.6|87470.6|29
1636962040000|2021-11-15 07:40:40|87522|87472|87523.9|87473.9|87525.1|87475.1|87521.7|87471.7|25
1636962050000|2021-11-15 07:40:50|87524.1|87474.1|87524.4|87474.4|87524.8|87474.8|87523.3|87473.3|30
1636962060000|2021-11-15 07:41:00|87524.3|87474.3|87521.9|87471.9|87524.3|87474.3|87521.5|87471.5|31
1636962070000|2021-11-15 07:41:10|87521.8|87471.8|87515.8|87465.8|87521.8|87471.8|87515.8|87465.8|33
1636962080000|2021-11-15 07:41:20|87516.1|87466.1|87514.2|87464.2|87516.1|87466.1|87514|87464|21
1636962090000|2021-11-15 07:41:30|87514.3|87464.3|87514.3|87464.3|87514.6|87464.6|87514|87464|17
1636962100000|2021-11-15 07:41:40|87514.4|87464.4|87508|87458|87514.7|87471.3|87495.7|87457.6|34
1636962110000|2021-11-15 07:41:50|87508.2|87458.2|87507.5|87457.5|87509|87459|87506.3|87456.3|34
1636962120000|2021-11-15 07:42:00|87507.8|87457.8|87506.5|87456.5|87507.8|87457.8|87505.9|87455.9|24
1636962130000|2021-11-15 07:42:10|87503.9|87453.9|87507.6|87457.6|87507.9|87466.7|87491.5|87453.9|38
1636962140000|2021-11-15 07:42:20|87507.5|87457.5|87507.5|87457.5|87508.2|87458.2|87506.8|87456.8|24
1636962150000|2021-11-15 07:42:30|87507.3|87457.3|87506.8|87456.8|87507.7|87457.7|87506.7|87456.7|22
1636962160000|2021-11-15 07:42:40|87506.7|87456.7|87508|87458|87508.2|87458.2|87506.6|87456.6|26
1636962170000|2021-11-15 07:42:50|87508.5|87458.5|87506.6|87456.6|87508.5|87458.5|87504.8|87454.8|22
1636962180000|2021-11-15 07:43:00|87506.1|87456.1|87506.6|87456.6|87506.9|87456.9|87505.7|87455.7|19
1636962190000|2021-11-15 07:43:10|87506.3|87456.3|87516.7|87466.7|87518.6|87468.6|87506.3|87456.3|34
1636962200000|2021-11-15 07:43:20|87516.4|87466.4|87513.5|87463.5|87517.1|87475.1|87499.9|87462.6|43
1636962210000|2021-11-15 07:43:30|87513.6|87463.6|87513.2|87463.2|87514.2|87464.2|87513.2|87463.2|23
1636962220000|2021-11-15 07:43:40|87513.4|87463.4|87514.4|87464.4|87514.4|87464.4|87513.4|87463.4|16
1636962230000|2021-11-15 07:43:50|87514.5|87464.5|87512.1|87462.1|87515.6|87465.6|87512|87462|24
1636962240000|2021-11-15 07:44:00|87512.5|87462.5|87511.3|87461.3|87513.2|87463.2|87509.8|87459.8|30
1636962250000|2021-11-15 07:44:10|87511|87461|87505.4|87455.4|87513.3|87463.3|87505.4|87455.4|32
1636962260000|2021-11-15 07:44:20|87493|87468|87505.6|87455.6|87506|87468.6|87492.6|87454.8|36
1636962270000|2021-11-15 07:44:30|87505.7|87455.7|87504.5|87454.5|87506.3|87456.3|87504.3|87454.3|38
1636962280000|2021-11-15 07:44:40|87505.9|87455.9|87505.5|87455.5|87506.3|87456.3|87505.1|87455.1|21
1636962290000|2021-11-15 07:44:50|87505.6|87455.6|87508.4|87458.4|87509.9|87459.9|87505.6|87455.6|30
1636962300000|2021-11-15 07:45:00|87508.7|87458.7|87507.7|87457.7|87509.7|87459.7|87507.1|87457.1|31
1636962310000|2021-11-15 07:45:10|87507.2|87457.2|87507.3|87457.3|87510.6|87460.6|87506.5|87456.5|34
1636962320000|2021-11-15 07:45:20|87507|87457|87506.5|87456.5|87507.1|87457.1|87506.5|87456.5|19
1636962330000|2021-11-15 07:45:30|87506.6|87456.6|87494.8|87444.8|87506.8|87456.8|87494.8|87444.8|20
1636962340000|2021-11-15 07:45:40|87493.5|87443.5|87485.2|87435.2|87493.5|87443.5|87483.6|87433.6|44
1636962350000|2021-11-15 07:45:50|87485.3|87435.3|87481.4|87431.4|87485.6|87445|87470|87430.2|28
1636962360000|2021-11-15 07:46:00|87483.9|87433.9|87487.7|87437.7|87487.7|87437.7|87483.5|87433.5|37
1636962370000|2021-11-15 07:46:10|87487.3|87437.3|87485.8|87435.8|87487.3|87437.3|87485.7|87435.7|24
1636962380000|2021-11-15 07:46:20|87485.9|87435.9|87487.3|87437.3|87487.4|87437.4|87482.7|87432.7|40
1636962390000|2021-11-15 07:46:30|87487.4|87437.4|87493.8|87443.8|87495.1|87445.1|87486.2|87436.2|37
1636962400000|2021-11-15 07:46:40|87493.6|87443.6|87492.6|87442.6|87493.6|87443.6|87490.9|87440.9|22
1636962410000|2021-11-15 07:46:50|87492.1|87442.1|87492.5|87442.5|87492.6|87442.6|87491.4|87441.4|21
1636962420000|2021-11-15 07:47:00|87492.9|87442.9|87492.7|87442.7|87494|87444|87491.4|87441.4|34
1636962430000|2021-11-15 07:47:10|87492.6|87442.6|87495|87445|87498.5|87457.2|87481.2|87442.4|29
1636962440000|2021-11-15 07:47:20|87495.1|87445.1|87495|87445|87496.5|87446.5|87494.1|87444.1|28
1636962450000|2021-11-15 07:47:30|87494.9|87444.9|87492.8|87442.8|87495|87445|87490.4|87440.4|34
1636962460000|2021-11-15 07:47:40|87492.4|87442.4|87493.7|87443.7|87493.9|87443.9|87492.2|87442.2|26
1636962470000|2021-11-15 07:47:50|87493.6|87443.6|87491.4|87441.4|87493.7|87453.7|87477.5|87440|35
1636962480000|2021-11-15 07:48:00|87491.1|87441.1|87495.5|87445.5|87496.4|87446.4|87491|87441|25
1636962490000|2021-11-15 07:48:10|87496.5|87446.5|87493.1|87443.1|87497.1|87447.1|87492.9|87442.9|26
1636962500000|2021-11-15 07:48:20|87492.8|87442.8|87495.6|87445.6|87495.9|87445.9|87492.8|87442.8|29
1636962510000|2021-11-15 07:48:30|87495.7|87445.7|87496.4|87446.4|87497.1|87458.5|87483|87445|30
1636962520000|2021-11-15 07:48:40|87496.2|87446.2|87493.2|87443.2|87496.2|87446.2|87493.2|87443.2|25
1636962530000|2021-11-15 07:48:50|87493.5|87443.5|87493.6|87443.6|87495.1|87445.1|87493.3|87443.3|30
1636962540000|2021-11-15 07:49:00|87493.5|87443.5|87495.2|87445.2|87495.2|87445.2|87493.5|87443.5|27
1636962550000|2021-11-15 07:49:10|87495.3|87445.3|87494.8|87444.8|87497.7|87447.7|87491.1|87441.1|45
1636962560000|2021-11-15 07:49:20|87494.5|87444.5|87482.1|87457.1|87494.8|87458|87482|87443.8|35
1636962570000|2021-11-15 07:49:30|87482.4|87457.4|87495.3|87445.3|87495.4|87459|87482|87444.1|38
1636962580000|2021-11-15 07:49:40|87494.8|87444.8|87484.9|87459.9|87495.1|87461.4|87479.5|87443.7|36
1636962590000|2021-11-15 07:49:50|87484.8|87459.8|87498.8|87448.8|87499.2|87463|87483.4|87445.4|41
1636962600000|2021-11-15 07:50:00|87498.9|87448.9|87497.4|87447.4|87498.9|87448.9|87496|87446|39
1636962610000|2021-11-15 07:50:10|87498.8|87448.8|87489.3|87464.3|87499.8|87465.1|87487|87448.1|43
1636962620000|2021-11-15 07:50:20|87488.5|87463.5|87497.1|87472.1|87508.7|87476|87488.5|87454.9|45
1636962630000|2021-11-15 07:50:30|87497|87472|87495.2|87470.2|87497|87472|87494.8|87469.8|24
1636962640000|2021-11-15 07:50:40|87495.3|87470.3|87496.6|87471.6|87498.2|87473.2|87495.1|87470.1|22
1636962650000|2021-11-15 07:50:50|87496.8|87471.8|87500.2|87475.2|87509.2|87477.1|87495.2|87458.5|25
1636962660000|2021-11-15 07:51:00|87499.4|87474.4|87502.1|87477.1|87515.5|87478.5|87498.6|87461.5|44
1636962670000|2021-11-15 07:51:10|87501.7|87476.7|87504.6|87479.6|87520.2|87482.9|87501.1|87466.2|48
1636962680000|2021-11-15 07:51:20|87504.3|87479.3|87498.9|87473.9|87511.7|87479.7|87498.8|87460.8|28
1636962690000|2021-11-15 07:51:30|87499.3|87474.3|87511.7|87461.7|87512.1|87474.3|87499.3|87459.8|28
1636962700000|2021-11-15 07:51:40|87510.5|87460.5|87502.8|87452.8|87510.5|87471.2|87494.7|87451.4|51
1636962710000|2021-11-15 07:51:50|87502.6|87452.6|87508.1|87458.1|87508.3|87465.8|87488.6|87452.6|39
1636962720000|2021-11-15 07:52:00|87507.9|87457.9|87495.3|87470.3|87517.1|87470.9|87495.1|87457.9|52
1636962730000|2021-11-15 07:52:10|87494.7|87469.7|87506.8|87456.8|87508.2|87469.7|87494.7|87454.7|44
1636962740000|2021-11-15 07:52:20|87506.9|87456.9|87490.5|87440.5|87508.6|87458.8|87477.7|87437.2|52
1636962750000|2021-11-15 07:52:30|87490.6|87440.6|87492.5|87442.5|87492.6|87442.6|87490.3|87440.3|17
1636962760000|2021-11-15 07:52:40|87492.6|87442.6|87494.9|87444.9|87494.9|87458.1|87480.9|87441.4|26
1636962770000|2021-11-15 07:52:50|87494.7|87444.7|87487.2|87437.2|87496.8|87446.8|87486.1|87436.1|32
1636962780000|2021-11-15 07:53:00|87487.4|87437.4|87487|87437|87489.9|87439.9|87486|87436|29
1636962790000|2021-11-15 07:53:10|87486.6|87436.6|87487.8|87437.8|87487.8|87437.8|87486|87436|44
1636962800000|2021-11-15 07:53:20|87487.3|87437.3|87487.9|87437.9|87489.6|87439.6|87486.4|87436.4|26
1636962810000|2021-11-15 07:53:30|87487.8|87437.8|87488.5|87438.5|87489.5|87439.5|87486.9|87436.9|24
1636962820000|2021-11-15 07:53:40|87488.4|87438.4|87496.5|87446.5|87496.5|87446.5|87488.2|87438.2|35
1636962830000|2021-11-15 07:53:50|87496.6|87446.6|87495.4|87445.4|87496.6|87458.5|87481.1|87444.9|35
1636962840000|2021-11-15 07:54:00|87494.7|87444.7|87484.4|87459.4|87496.2|87459.4|87482.5|87444.7|24
1636962850000|2021-11-15 07:54:10|87484.7|87459.7|87494.7|87444.7|87498.4|87459.7|87484|87444.7|38
1636962860000|2021-11-15 07:54:20|87491.6|87441.6|87481.3|87456.3|87492.8|87457.5|87479.1|87441.6|32
1636962870000|2021-11-15 07:54:30|87481.9|87456.9|87482.3|87457.3|87482.7|87457.7|87479.7|87454.7|39
1636962880000|2021-11-15 07:54:40|87482.4|87457.4|87477.4|87427.4|87498.6|87457.7|87476.3|87426.3|50
1636962890000|2021-11-15 07:54:50|87476.7|87426.7|87477.1|87427.1|87478.7|87428.7|87475|87425|40
1636962900000|2021-11-15 07:55:00|87477.2|87427.2|87477.8|87427.8|87480.2|87430.2|87475.4|87425.4|44
1636962910000|2021-11-15 07:55:10|87479.1|87429.1|87477.8|87427.8|87479.7|87440.8|87465.8|87426.3|38
1636962920000|2021-11-15 07:55:20|87477.5|87427.5|87485.4|87435.4|87485.6|87435.6|87477.1|87427.1|46
1636962930000|2021-11-15 07:55:30|87485.8|87435.8|87492.6|87442.6|87492.7|87442.7|87485.8|87435.8|33
1636962940000|2021-11-15 07:55:40|87492.7|87442.7|87499.3|87449.3|87499.6|87449.6|87491.4|87441.4|42
1636962950000|2021-11-15 07:55:50|87499.5|87449.5|87499.8|87449.8|87502.3|87462.7|87487.5|87448.5|45
1636962960000|2021-11-15 07:56:00|87500.2|87450.2|87497.1|87447.1|87500.4|87459.7|87484.5|87444.8|42
1636962970000|2021-11-15 07:56:10|87497|87447|87497.9|87447.9|87500.8|87458.8|87483.8|87446.8|52
1636962980000|2021-11-15 07:56:20|87497.4|87447.4|87499.5|87449.5|87499.5|87462.1|87484.1|87446.2|36
1636962990000|2021-11-15 07:56:30|87499.6|87449.6|87500.2|87450.2|87500.6|87450.6|87499.3|87449.3|23
1636963000000|2021-11-15 07:56:40|87500.3|87450.3|87498.5|87448.5|87507.2|87467.3|87492.1|87448.5|48
1636963010000|2021-11-15 07:56:50|87499.3|87449.3|87501.7|87451.7|87502.7|87460.8|87485.4|87449.3|45
1636963020000|2021-11-15 07:57:00|87501.9|87451.9|87506.6|87456.6|87508.9|87458.9|87499.4|87449.4|48
1636963030000|2021-11-15 07:57:10|87506.7|87456.7|87507.6|87457.6|87510.3|87460.3|87505.6|87455.6|35
1636963040000|2021-11-15 07:57:20|87507.3|87457.3|87498.3|87448.3|87507.3|87457.3|87498.3|87448.3|37
1636963050000|2021-11-15 07:57:30|87498.7|87448.7|87520.1|87470.1|87523.6|87473.6|87497.5|87447.5|57
1636963060000|2021-11-15 07:57:40|87519.6|87469.6|87512|87487|87525.7|87488|87511.3|87468.9|41
1636963070000|2021-11-15 07:57:50|87513|87488|87534|87484|87534|87494.2|87513|87479.5|48
1636963080000|2021-11-15 07:58:00|87535.1|87485.1|87525.3|87475.3|87539.3|87491.6|87511.8|87474.3|46
1636963090000|2021-11-15 07:58:10|87525.9|87475.9|87518.4|87493.4|87525.9|87493.4|87515.6|87474.8|46
1636963100000|2021-11-15 07:58:20|87518.7|87493.7|87526.1|87501.1|87541.6|87502.2|87518.4|87487.8|50
1636963110000|2021-11-15 07:58:30|87525.5|87500.5|87524.1|87499.1|87527.5|87502.5|87523.8|87498.8|44
1636963120000|2021-11-15 07:58:40|87523.7|87498.7|87533.8|87483.8|87536.5|87498.7|87520.6|87483.3|35
1636963130000|2021-11-15 07:58:50|87525|87500|87531.7|87506.7|87544|87508.8|87525|87487.4|55
1636963140000|2021-11-15 07:59:00|87531.5|87506.5|87558.8|87508.8|87559.8|87521|87531.3|87497.4|51
1636963150000|2021-11-15 07:59:10|87559.3|87509.3|87561.1|87511.1|87562.8|87523.8|87546.8|87509.3|37
1636963160000|2021-11-15 07:59:20|87561|87511|87555.5|87505.5|87562.8|87521.6|87541.1|87502.2|49
1636963170000|2021-11-15 07:59:30|87555|87505|87559.1|87509.1|87559.5|87521.7|87545.9|87504.7|40
1636963180000|2021-11-15 07:59:40|87558.8|87508.8|87562.5|87512.5|87567.4|87517.4|87558.3|87508.3|39
1636963190000|2021-11-15 07:59:50|87564.6|87514.6|87563.9|87513.9|87567.1|87517.1|87563.5|87513.5|49
1636963200000|2021-11-15 08:00:00|87560.8|87510.8|87565.4|87515.4|87565.4|87515.4|87558.8|87508.8|65
1636963210000|2021-11-15 08:00:10|87565.2|87515.2|87560.5|87535.5|87572.7|87535.5|87559.7|87514.7|65
1636963220000|2021-11-15 08:00:20|87560.4|87535.4|87564.4|87539.4|87580.9|87542.5|87555.3|87519.1|61
1636963230000|2021-11-15 08:00:30|87565|87540|87577.7|87527.7|87578.3|87540.6|87562.4|87525.4|51
1636963240000|2021-11-15 08:00:40|87578.3|87528.3|87585.2|87535.2|87587.9|87537.9|87570|87520|63
1636963250000|2021-11-15 08:00:50|87585.1|87535.1|87592.1|87542.1|87594.3|87544.3|87583.9|87533.9|64
1636963260000|2021-11-15 08:01:00|87591.7|87541.7|87613.4|87563.4|87621.6|87571.6|87587.4|87537.4|72
1636963270000|2021-11-15 08:01:10|87613.1|87563.1|87616.8|87566.8|87617.3|87567.3|87610.5|87560.5|59
1636963280000|2021-11-15 08:01:20|87616.5|87566.5|87620|87570|87620.7|87570.7|87614.5|87564.5|60
1636963290000|2021-11-15 08:01:30|87619.6|87569.6|87614.6|87564.6|87619.8|87569.8|87611.1|87561.1|58
1636963300000|2021-11-15 08:01:40|87614.8|87564.8|87605.8|87555.8|87616.1|87566.1|87605.8|87555.8|43
1636963310000|2021-11-15 08:01:50|87600.7|87550.7|87602.9|87552.9|87607|87557|87599.1|87549.1|68
1636963320000|2021-11-15 08:02:00|87602.7|87552.7|87595.5|87545.5|87603.2|87553.2|87592.6|87542.6|57
1636963330000|2021-11-15 08:02:10|87595.4|87545.4|87600.7|87550.7|87600.9|87550.9|87589.8|87539.8|63
1636963340000|2021-11-15 08:02:20|87600.3|87550.3|87593|87543|87600.3|87550.3|87584.2|87534.2|66
1636963350000|2021-11-15 08:02:30|87593.4|87543.4|87587.5|87537.5|87600.1|87550.1|87587.5|87537.5|52
1636963360000|2021-11-15 08:02:40|87582.6|87532.6|87578.5|87528.5|87582.6|87532.6|87575.7|87525.7|51
1636963370000|2021-11-15 08:02:50|87578.1|87528.1|87580.6|87530.6|87581.4|87531.4|87575.7|87525.7|57
1636963380000|2021-11-15 08:03:00|87581|87531|87575.5|87525.5|87581.7|87531.7|87574.7|87524.7|63
1636963390000|2021-11-15 08:03:10|87575.3|87525.3|87574.3|87524.3|87576.6|87526.6|87572.4|87522.4|40
1636963400000|2021-11-15 08:03:20|87574.6|87524.6|87570.9|87520.9|87574.6|87524.6|87570|87520|59
1636963410000|2021-11-15 08:03:30|87571.3|87521.3|87563.7|87513.7|87571.3|87521.3|87563.7|87513.7|63
1636963420000|2021-11-15 08:03:40|87563.5|87513.5|87559.4|87509.4|87565.5|87515.5|87557.4|87507.4|50
1636963430000|2021-11-15 08:03:50|87560.1|87510.1|87557.4|87507.4|87561.2|87511.2|87555.7|87505.7|44
1636963440000|2021-11-15 08:04:00|87558|87508|87564.2|87514.2|87565.6|87515.6|87557.9|87507.9|51
1636963450000|2021-11-15 08:04:10|87564.1|87514.1|87566.9|87516.9|87569.9|87519.9|87564|87514|47
1636963460000|2021-11-15 08:04:20|87566.8|87516.8|87573.9|87523.9|87574.7|87524.7|87565.9|87515.9|49
1636963470000|2021-11-15 08:04:30|87574.1|87524.1|87560.5|87510.5|87576|87526|87560.5|87510.5|46
1636963480000|2021-11-15 08:04:40|87560.6|87510.6|87589.3|87539.3|87590.2|87540.2|87557.3|87507.3|52
1636963490000|2021-11-15 08:04:50|87589.4|87539.4|87586|87536|87589.6|87539.6|87584.8|87534.8|45
1636963500000|2021-11-15 08:05:00|87586.4|87536.4|87590.6|87540.6|87596.9|87546.9|87585.3|87535.3|56
1636963510000|2021-11-15 08:05:10|87590.9|87540.9|87583|87533|87592.9|87542.9|87580.2|87530.2|50
1636963520000|2021-11-15 08:05:20|87582.3|87532.3|87577.4|87527.4|87582.5|87539.7|87563.8|87524.7|53
1636963530000|2021-11-15 08:05:30|87580.3|87530.3|87576.9|87526.9|87581.1|87531.1|87575.2|87525.2|56
1636963540000|2021-11-15 08:05:40|87576.8|87526.8|87582.6|87532.6|87584.2|87534.2|87575.8|87525.8|49
1636963550000|2021-11-15 08:05:50|87582.2|87532.2|87583.8|87533.8|87586.4|87536.4|87582.2|87532.2|44
1636963560000|2021-11-15 08:06:00|87584|87534|87578.8|87528.8|87584.9|87544.1|87569.1|87527.2|54
1636963570000|2021-11-15 08:06:10|87577.8|87527.8|87573.8|87523.8|87579.6|87529.6|87572.6|87522.6|55
1636963580000|2021-11-15 08:06:20|87573.5|87523.5|87572.3|87522.3|87573.9|87523.9|87572.1|87522.1|46
1636963590000|2021-11-15 08:06:30|87571.9|87521.9|87567.9|87517.9|87572.8|87522.8|87567.3|87517.3|49
1636963600000|2021-11-15 08:06:40|87567.2|87517.2|87568|87518|87569.4|87519.4|87566.6|87516.6|50
1636963610000|2021-11-15 08:06:50|87567.9|87517.9|87572|87522|87572|87522|87567.6|87517.6|37
1636963620000|2021-11-15 08:07:00|87572.1|87522.1|87572.9|87522.9|87579.8|87529.8|87572.1|87522.1|62
1636963630000|2021-11-15 08:07:10|87571.2|87521.2|87563.6|87513.6|87571.2|87521.2|87562|87512|51
1636963640000|2021-11-15 08:07:20|87563.4|87513.4|87563.3|87513.3|87564.3|87514.3|87562.6|87512.6|28
1636963650000|2021-11-15 08:07:30|87563.2|87513.2|87558.9|87508.9|87564.7|87514.7|87557.3|87507.3|54
1636963660000|2021-11-15 08:07:40|87559|87509|87556.2|87506.2|87559.3|87509.3|87554.5|87504.5|37
1636963670000|2021-11-15 08:07:50|87555.9|87505.9|87550.3|87500.3|87556.7|87506.7|87548.2|87498.2|45
1636963680000|2021-11-15 08:08:00|87550.8|87500.8|87543.9|87493.9|87551.9|87501.9|87540.4|87490.4|56
1636963690000|2021-11-15 08:08:10|87544.1|87494.1|87543.5|87493.5|87544.6|87494.6|87543|87493|40
1636963700000|2021-11-15 08:08:20|87543.4|87493.4|87542.7|87492.7|87544|87494|87541.4|87491.4|40
1636963710000|2021-11-15 08:08:30|87542.5|87492.5|87546|87496|87547.4|87497.4|87541.1|87491.1|45
1636963720000|2021-11-15 08:08:40|87546.1|87496.1|87560.6|87510.6|87562.7|87512.7|87541.8|87491.8|50
1636963730000|2021-11-15 08:08:50|87561.2|87511.2|87557|87507|87561.2|87511.2|87554.9|87504.9|48
1636963740000|2021-11-15 08:09:00|87557.1|87507.1|87551.7|87501.7|87557.1|87507.1|87550.2|87500.2|51
1636963750000|2021-11-15 08:09:10|87550.1|87500.1|87552|87502|87554.3|87504.3|87550.1|87500.1|36
1636963760000|2021-11-15 08:09:20|87552.1|87502.1|87553.3|87503.3|87554.2|87515.5|87539.4|87501.5|33
1636963770000|2021-11-15 08:09:30|87553.5|87503.5|87560.9|87510.9|87568.2|87518.2|87553.5|87503.5|47
1636963780000|2021-11-15 08:09:40|87560.6|87510.6|87564.5|87514.5|87564.5|87514.5|87559.8|87509.8|46
1636963790000|2021-11-15 08:09:50|87565.7|87515.7|87569.9|87519.9|87570.4|87520.4|87565|87515|43
1636963800000|2021-11-15 08:10:00|87569.2|87519.2|87574.1|87524.1|87579.7|87529.7|87569|87519|53
1636963810000|2021-11-15 08:10:10|87574.2|87524.2|87577.4|87527.4|87578.8|87528.8|87574.1|87524.1|36
1636963820000|2021-11-15 08:10:20|87577.7|87527.7|87577.3|87527.3|87578.4|87528.4|87575.6|87525.6|29
1636963830000|2021-11-15 08:10:30|87577.1|87527.1|87576.8|87526.8|87577.1|87527.1|87575.9|87525.9|27
1636963840000|2021-11-15 08:10:40|87576.7|87526.7|87576.1|87526.1|87579.2|87529.2|87574.1|87524.1|31
1636963850000|2021-11-15 08:10:50|87575.8|87525.8|87580.7|87530.7|87581|87543.1|87563.2|87525.5|43
1636963860000|2021-11-15 08:11:00|87581|87531|87570.5|87545.5|87581.2|87545.5|87566.9|87529.1|38
1636963870000|2021-11-15 08:11:10|87569.6|87544.6|87565.2|87540.2|87570.4|87545.4|87564.6|87539.6|48
1636963880000|2021-11-15 08:11:20|87565.3|87540.3|87566.5|87541.5|87567.1|87542.1|87564.1|87539.1|38
1636963890000|2021-11-15 08:11:30|87566|87541|87574.6|87524.6|87576.9|87541.1|87563.9|87522.8|47
1636963900000|2021-11-15 08:11:40|87574.9|87524.9|87574.5|87524.5|87577.4|87527.4|87573.6|87523.6|45
1636963910000|2021-11-15 08:11:50|87574.6|87524.6|87575.5|87525.5|87575.7|87525.7|87574.3|87524.3|33
1636963920000|2021-11-15 08:12:00|87576|87526|87576|87526|87576.5|87538.9|87562|87522.6|45
1636963930000|2021-11-15 08:12:10|87575.9|87525.9|87601.6|87551.6|87601.6|87551.6|87575.4|87525.4|44
1636963940000|2021-11-15 08:12:20|87601.2|87551.2|87595.4|87545.4|87604.1|87554.1|87595.4|87545.4|49
1636963950000|2021-11-15 08:12:30|87597.2|87547.2|87589.6|87539.6|87597.2|87555|87576.7|87539.1|48
1636963960000|2021-11-15 08:12:40|87590|87540|87588.6|87538.6|87590|87540|87588.4|87538.4|31
1636963970000|2021-11-15 08:12:50|87589.3|87539.3|87571.6|87546.6|87590|87548.9|87571|87535|46
1636963980000|2021-11-15 08:13:00|87571.8|87546.8|87583.9|87533.9|87584.3|87550.2|87566.5|87531.6|49
1636963990000|2021-11-15 08:13:10|87584.3|87534.3|87584.5|87534.5|87589.5|87546.9|87570.8|87531.6|39
1636964000000|2021-11-15 08:13:20|87583.2|87533.2|87588.2|87538.2|87588.7|87538.7|87581.2|87531.2|42
1636964010000|2021-11-15 08:13:30|87588.5|87538.5|87586.7|87536.7|87589.8|87551.8|87576.7|87536.4|39
1636964020000|2021-11-15 08:13:40|87587.2|87537.2|87593|87543|87593.9|87554.9|87578.5|87535.1|37
1636964030000|2021-11-15 08:13:50|87592.9|87542.9|87593.1|87543.1|87595.8|87545.8|87592.6|87542.6|30
1636964040000|2021-11-15 08:14:00|87592.5|87542.5|87595|87545|87595|87545|87591.1|87541.1|27
1636964050000|2021-11-15 08:14:10|87595.1|87545.1|87587|87537|87595.1|87545.1|87584.1|87534.1|42
1636964060000|2021-11-15 08:14:20|87586.8|87536.8|87586.1|87536.1|87586.8|87536.8|87585.3|87535.3|32
1636964070000|2021-11-15 08:14:30|87585.8|87535.8|87579.6|87529.6|87585.8|87535.8|87577.9|87527.9|44
1636964080000|2021-11-15 08:14:40|87579.9|87529.9|87583.7|87533.7|87584.3|87546.5|87570.2|87529.9|31
1636964090000|2021-11-15 08:14:50|87583.3|87533.3|87572.8|87547.8|87584.6|87547.9|87570.4|87530.8|50
1636964100000|2021-11-15 08:15:00|87572.7|87547.7|87586.9|87536.9|87591|87556.3|87572.4|87535.9|56
1636964110000|2021-11-15 08:15:10|87587.1|87537.1|87594.6|87544.6|87595.7|87558|87582.8|87537.1|55
1636964120000|2021-11-15 08:15:20|87594.4|87544.4|87591.6|87566.6|87598.9|87567|87588.6|87542.1|55
1636964130000|2021-11-15 08:15:30|87604.5|87554.5|87604.9|87554.9|87605.4|87555.4|87602.3|87552.3|44
1636964140000|2021-11-15 08:15:40|87604|87554|87600.9|87575.9|87612.8|87575.9|87590.8|87551.9|43
1636964150000|2021-11-15 08:15:50|87602.2|87577.2|87601.2|87576.2|87602.2|87577.2|87599|87574|42
1636964160000|2021-11-15 08:16:00|87601|87576|87615.9|87565.9|87616.4|87577.8|87600.5|87564.6|35
1636964170000|2021-11-15 08:16:10|87615|87565|87601|87576|87618.5|87576.7|87599.2|87562|44
1636964180000|2021-11-15 08:16:20|87601.1|87576.1|87602.2|87577.2|87602.9|87577.9|87600.1|87575.1|39
1636964190000|2021-11-15 08:16:30|87602.4|87577.4|87605.1|87580.1|87605.9|87580.9|87602.2|87577.2|38
1636964200000|2021-11-15 08:16:40|87606.8|87581.8|87609.4|87584.4|87622.7|87585.9|87605.9|87571.1|36
1636964210000|2021-11-15 08:16:50|87609.1|87584.1|87616.8|87566.8|87621.8|87586.1|87603.8|87565.3|38
1636964220000|2021-11-15 08:17:00|87616.7|87566.7|87615|87565|87617.5|87567.5|87614.7|87564.7|25
1636964230000|2021-11-15 08:17:10|87615.3|87565.3|87597.4|87572.4|87617.5|87575.8|87597.1|87559.5|40
1636964240000|2021-11-15 08:17:20|87597.1|87572.1|87600|87575|87614.1|87576.3|87591.7|87555.2|46
1636964250000|2021-11-15 08:17:30|87599.7|87574.7|87610.8|87560.8|87611.4|87575.2|87598.5|87560.4|31
1636964260000|2021-11-15 08:17:40|87610.6|87560.6|87596.2|87571.2|87612.3|87572.1|87594.8|87560.4|29
1636964270000|2021-11-15 08:17:50|87596.1|87571.1|87593.7|87568.7|87607.1|87571.3|87592.8|87556.2|50
1636964280000|2021-11-15 08:18:00|87593.6|87568.6|87605.8|87555.8|87606.4|87569.4|87593|87555.8|23
1636964290000|2021-11-15 08:18:10|87606|87556|87602.9|87552.9|87608.7|87567.1|87591.3|87551.5|39
1636964300000|2021-11-15 08:18:20|87602.7|87552.7|87613.3|87563.3|87613.3|87571.1|87590.3|87552.2|49
1636964310000|2021-11-15 08:18:30|87613|87563|87613.2|87563.2|87614.2|87564.2|87611.4|87561.4|36
1636964320000|2021-11-15 08:18:40|87613.3|87563.3|87600.4|87575.4|87614.8|87577.2|87600.4|87562.7|25
1636964330000|2021-11-15 08:18:50|87600.8|87575.8|87620.7|87570.7|87622.6|87585.7|87593.8|87555.9|53
1636964340000|2021-11-15 08:19:00|87621.2|87571.2|87621.7|87571.7|87624.5|87589.3|87608.9|87571|38
1636964350000|2021-11-15 08:19:10|87622.6|87572.6|87610.1|87585.1|87625.6|87585.1|87608.4|87571.2|37
1636964360000|2021-11-15 08:19:20|87609.8|87584.8|87633.5|87583.5|87634.3|87594.9|87607.8|87570.1|50
1636964370000|2021-11-15 08:19:30|87633.8|87583.8|87629.9|87579.9|87634.2|87584.2|87627.1|87577.1|47
1636964380000|2021-11-15 08:19:40|87629.8|87579.8|87621.1|87571.1|87630.3|87588.6|87609.3|87569.4|41
1636964390000|2021-11-15 08:19:50|87621.4|87571.4|87622.8|87572.8|87622.8|87572.8|87620.7|87570.7|26
1636964400000|2021-11-15 08:20:00|87622.6|87572.6|87621.9|87571.9|87622.8|87572.8|87621.5|87571.5|29
1636964410000|2021-11-15 08:20:10|87622|87572|87607.7|87582.7|87623.7|87584.2|87607.2|87569.8|37
1636964420000|2021-11-15 08:20:20|87607.8|87582.8|87608.3|87583.3|87608.3|87583.3|87607.4|87582.4|19
1636964430000|2021-11-15 08:20:30|87608.2|87583.2|87625.6|87575.6|87625.7|87587.2|87606.8|87574.7|35
1636964440000|2021-11-15 08:20:40|87625.9|87575.9|87648.2|87598.2|87649.3|87603.9|87613.8|87575.8|48
1636964450000|2021-11-15 08:20:50|87649.4|87599.4|87655.8|87605.8|87655.9|87605.9|87647.1|87597.1|54
1636964460000|2021-11-15 08:21:00|87655.5|87605.5|87654.4|87604.4|87657.2|87607.2|87653.7|87603.7|44
1636964470000|2021-11-15 08:21:10|87654.3|87604.3|87652.3|87602.3|87655.3|87605.3|87652.1|87602.1|39
1636964480000|2021-11-15 08:21:20|87653.7|87603.7|87623.7|87573.7|87653.7|87611.1|87622.3|87572.3|55
1636964490000|2021-11-15 08:21:30|87624|87574|87623.8|87573.8|87624|87574|87621.5|87571.5|33
1636964500000|2021-11-15 08:21:40|87623.6|87573.6|87624.3|87574.3|87624.6|87574.6|87623.6|87573.6|18
1636964510000|2021-11-15 08:21:50|87624.7|87574.7|87626.2|87576.2|87626.6|87576.6|87624.4|87574.4|24
1636964520000|2021-11-15 08:22:00|87626.7|87576.7|87632.8|87582.8|87635.1|87597.8|87617.4|87576.7|50
1636964530000|2021-11-15 08:22:10|87632.9|87582.9|87633.4|87583.4|87633.4|87595.8|87618.8|87581.3|29
1636964540000|2021-11-15 08:22:20|87633|87583|87599.4|87574.4|87633.4|87583.4|87599.4|87561.9|41
1636964550000|2021-11-15 08:22:30|87610.7|87560.7|87608.1|87558.1|87610.7|87571.5|87595.1|87557.4|47
1636964560000|2021-11-15 08:22:40|87608|87558|87591.8|87566.8|87608.1|87567.2|87590.9|87553.8|31
1636964570000|2021-11-15 08:22:50|87591.9|87566.9|87603.3|87553.3|87603.9|87566.9|87588.6|87550.4|35
1636964580000|2021-11-15 08:23:00|87603.4|87553.4|87604|87554|87604.7|87554.7|87602.8|87552.8|29
1636964590000|2021-11-15 08:23:10|87603.8|87553.8|87601.3|87551.3|87604.4|87554.4|87601.3|87551.3|20
1636964600000|2021-11-15 08:23:20|87600.8|87550.8|87590.2|87565.2|87604.9|87565.3|87589.7|87549.2|32
1636964610000|2021-11-15 08:23:30|87590|87565|87583|87533|87601.2|87565|87572.3|87532.1|48
1636964620000|2021-11-15 08:23:40|87584.6|87534.6|87571.6|87546.6|87584.6|87546.8|87569|87528.7|54
1636964630000|2021-11-15 08:23:50|87570.1|87545.1|87583.8|87533.8|87583.8|87545.2|87569.4|87530.5|43
1636964640000|2021-11-15 08:24:00|87581.9|87531.9|87583.7|87533.7|87584.8|87534.8|87581.4|87531.4|44
1636964650000|2021-11-15 08:24:10|87583.4|87533.4|87589.2|87539.2|87589.5|87539.5|87579.9|87529.9|46
1636964660000|2021-11-15 08:24:20|87589.3|87539.3|87598.8|87548.8|87599.1|87558.9|87583.9|87539.3|55
1636964670000|2021-11-15 08:24:30|87586.3|87561.3|87595.5|87545.5|87597.5|87561.3|87584.8|87545.5|41
1636964680000|2021-11-15 08:24:40|87595.4|87545.4|87594|87544|87596.6|87546.6|87593.2|87543.2|36
1636964690000|2021-11-15 08:24:50|87593.6|87543.6|87576.9|87551.9|87593.9|87551.9|87575|87537.4|37
1636964700000|2021-11-15 08:25:00|87576.4|87551.4|87594.2|87544.2|87594.2|87556|87575.5|87538.7|44
1636964710000|2021-11-15 08:25:10|87582.1|87557.1|87593.9|87543.9|87597.1|87557.1|87580.7|87543.9|40
1636964720000|2021-11-15 08:25:20|87594.1|87544.1|87591.9|87541.9|87594.1|87555.9|87578.5|87541.5|34
1636964730000|2021-11-15 08:25:30|87591.2|87541.2|87582.9|87532.9|87592.1|87551.9|87572.5|87532.9|46
1636964740000|2021-11-15 08:25:40|87582.8|87532.8|87564.9|87514.9|87588.2|87546.1|87564.5|87514.5|58
1636964750000|2021-11-15 08:25:50|87563.9|87513.9|87558.8|87508.8|87564.7|87514.7|87556.5|87506.5|60
1636964760000|2021-11-15 08:26:00|87560|87510|87543.4|87493.4|87560.6|87510.6|87543.4|87493.4|60
1636964770000|2021-11-15 08:26:10|87544.2|87494.2|87547|87497|87547.5|87497.5|87543.1|87493.1|43
1636964780000|2021-11-15 08:26:20|87546.9|87496.9|87549.8|87499.8|87551.6|87501.6|87546.9|87496.9|56
1636964790000|2021-11-15 08:26:30|87549.6|87499.6|87549.6|87499.6|87551.7|87501.7|87548.7|87498.7|45
1636964800000|2021-11-15 08:26:40|87555.6|87505.6|87556|87506|87558.2|87508.2|87552.5|87502.5|51
1636964810000|2021-11-15 08:26:50|87556.2|87506.2|87557.3|87507.3|87561.3|87511.3|87556|87506|49
1636964820000|2021-11-15 08:27:00|87557.2|87507.2|87559.5|87509.5|87560.2|87510.2|87555.9|87505.9|45
1636964830000|2021-11-15 08:27:10|87559.4|87509.4|87561.7|87511.7|87562.7|87512.7|87557.9|87507.9|41
1636964840000|2021-11-15 08:27:20|87561.4|87511.4|87568.7|87518.7|87570.2|87520.2|87561.4|87511.4|55
1636964850000|2021-11-15 08:27:30|87569.1|87519.1|87562|87512|87569.1|87519.1|87560.3|87510.3|59
1636964860000|2021-11-15 08:27:40|87562.6|87512.6|87560.9|87510.9|87565|87515|87560|87510|44
1636964870000|2021-11-15 08:27:50|87559.1|87509.1|87563.8|87513.8|87563.9|87513.9|87557.2|87507.2|54
1636964880000|2021-11-15 08:28:00|87560.5|87510.5|87566.1|87516.1|87567.3|87517.3|87560.5|87510.5|46
1636964890000|2021-11-15 08:28:10|87565.6|87515.6|87566.9|87516.9|87569.3|87519.3|87564.4|87514.4|35
1636964900000|2021-11-15 08:28:20|87566.5|87516.5|87571.8|87521.8|87576.9|87526.9|87566.5|87516.5|55
1636964910000|2021-11-15 08:28:30|87572.9|87522.9|87531.5|87481.5|87585.2|87535.2|87530.3|87454.8|56
1636964920000|2021-11-15 08:28:40|87532.7|87482.7|87539.8|87435.8|87556|87482.7|87510.4|87406.4|80
1636964930000|2021-11-15 08:28:50|87538.5|87434.5|87508.5|87404.5|87548.6|87449.6|87504.1|87400.1|78
1636964940000|2021-11-15 08:29:00|87514.2|87410.2|87576.9|87504.9|87580.6|87517.5|87492.9|87388.9|71
1636964950000|2021-11-15 08:29:10|87577.3|87502.8|87622.4|87518.4|87625.9|87527.5|87561|87501.9|65
1636964960000|2021-11-15 08:29:20|87622.2|87518.2|87619.6|87530.8|87628.8|87531.4|87615.5|87517.7|47
1636964970000|2021-11-15 08:29:30|87621.4|87546|87618.1|87527.3|87635.6|87550.2|87616.3|87523.1|63
1636964980000|2021-11-15 08:29:40|87618.4|87526.8|87624.1|87529.1|87625.3|87529.1|87614.8|87522.2|47
1636964990000|2021-11-15 08:29:50|87624.2|87524.7|87598.4|87509.5|87624.2|87524.7|87597.7|87506.6|52
1636965000000|2021-11-15 08:30:00|87598|87506.2|87388.2|87284.2|87600.4|87507.5|87368|87266.8|69
1636965010000|2021-11-15 08:30:10|87391.2|87287.2|87406.8|87329.1|87443.2|87357|87383.9|87285|77
1636965020000|2021-11-15 08:30:20|87407.5|87331.2|87430.6|87352.5|87441.1|87367.6|87394.4|87324.5|68
1636965030000|2021-11-15 08:30:30|87433.3|87355.2|87487.6|87437.6|87487.6|87437.6|87422.5|87355.2|79
1636965040000|2021-11-15 08:30:40|87485.1|87435.1|87495.5|87445.5|87521.2|87459.4|87484|87430.1|75
1636965050000|2021-11-15 08:30:50|87499.9|87424.2|87447.8|87397.8|87499.9|87431.7|87447.3|87388.6|76
1636965060000|2021-11-15 08:31:00|87448.3|87398.3|87446.4|87396.4|87453.8|87403.8|87440.2|87390.2|63
1636965070000|2021-11-15 08:31:10|87448.3|87398.3|87387.9|87309.1|87449.3|87399.3|87387.9|87305|65
1636965080000|2021-11-15 08:31:20|87388.5|87308.2|87394.9|87324.1|87402.9|87342.6|87383.5|87308.2|75
1636965090000|2021-11-15 08:31:30|87387|87337|87404.6|87354.6|87417.9|87357.8|87380.5|87325.2|75
1636965100000|2021-11-15 08:31:40|87404.9|87354.9|87402.6|87352.6|87415|87355.7|87402|87342.6|53
1636965110000|2021-11-15 08:31:50|87403.4|87353.4|87390.5|87340.5|87413.8|87356.3|87386.9|87336.9|64
1636965120000|2021-11-15 08:32:00|87390.1|87340.1|87393.9|87343.9|87395.6|87345.6|87384.4|87334.4|59
1636965130000|2021-11-15 08:32:10|87393.4|87343.4|87389.6|87339.6|87395.7|87345.7|87388.3|87338.3|47
1636965140000|2021-11-15 08:32:20|87389.7|87339.7|87383.8|87333.8|87390.5|87340.5|87382.1|87332.1|45
1636965150000|2021-11-15 08:32:30|87382.9|87332.9|87380.9|87330.9|87382.9|87332.9|87377.3|87327.3|54
1636965160000|2021-11-15 08:32:40|87381.6|87331.6|87374.1|87324.1|87384.2|87334.2|87370.6|87320.6|62
1636965170000|2021-11-15 08:32:50|87371.9|87321.9|87384.3|87334.3|87387|87337|87371.9|87321.9|55
1636965180000|2021-11-15 08:33:00|87384.8|87334.8|87386.6|87336.6|87387.1|87337.1|87383.7|87333.7|43
1636965190000|2021-11-15 08:33:10|87386.9|87336.9|87386.4|87336.4|87389.3|87339.3|87383.1|87333.1|50
1636965200000|2021-11-15 08:33:20|87385.8|87335.8|87388.2|87338.2|87389.4|87339.4|87384.3|87334.3|48
1636965210000|2021-11-15 08:33:30|87388.4|87338.4|87383.5|87333.5|87390|87340|87383.5|87333.5|51
1636965220000|2021-11-15 08:33:40|87384.5|87334.5|87386.1|87336.1|87388.2|87338.2|87383.3|87333.3|45
1636965230000|2021-11-15 08:33:50|87388.1|87338.1|87388.9|87338.9|87397|87347|87387.2|87337.2|45
1636965240000|2021-11-15 08:34:00|87392.5|87342.5|87391.2|87341.2|87393.6|87343.6|87388|87338|46
1636965250000|2021-11-15 08:34:10|87391.3|87341.3|87388.6|87338.6|87391.6|87341.6|87387|87337|32
1636965260000|2021-11-15 08:34:20|87388.3|87338.3|87394|87344|87394|87344|87388.3|87338.3|37
1636965270000|2021-11-15 08:34:30|87394.3|87344.3|87390.1|87340.1|87394.9|87344.9|87387.8|87337.8|39
1636965280000|2021-11-15 08:34:40|87390.3|87340.3|87397.3|87347.3|87400|87350|87390.3|87340.3|42
1636965290000|2021-11-15 08:34:50|87397|87347|87399|87349|87400.7|87350.7|87397|87347|30
1636965300000|2021-11-15 08:35:00|87398.5|87348.5|87405.9|87355.9|87405.9|87355.9|87397.2|87347.2|49
1636965310000|2021-11-15 08:35:10|87406|87356|87413.3|87363.3|87416.4|87366.4|87405.4|87355.4|50
1636965320000|2021-11-15 08:35:20|87413.7|87363.7|87411.6|87361.6|87413.7|87363.7|87410.5|87360.5|35
1636965330000|2021-11-15 08:35:30|87412.1|87362.1|87414.2|87364.2|87414.8|87364.8|87412|87362|31
1636965340000|2021-11-15 08:35:40|87415|87365|87398.1|87348.1|87416.1|87366.1|87396.6|87346.6|53
1636965350000|2021-11-15 08:35:50|87397.9|87347.9|87406.7|87356.7|87411.1|87361.1|87397.9|87347.9|49
1636965360000|2021-11-15 08:36:00|87407.4|87357.4|87411.2|87361.2|87413.3|87363.3|87405.7|87355.7|55
1636965370000|2021-11-15 08:36:10|87411.3|87361.3|87405.2|87355.2|87412.1|87362.1|87405.2|87355.2|47
1636965380000|2021-11-15 08:36:20|87405|87355|87392.3|87342.3|87411.8|87361.8|87392.2|87342.2|62
1636965390000|2021-11-15 08:36:30|87391.3|87341.3|87383.1|87333.1|87392.8|87342.8|87382|87332|62
1636965400000|2021-11-15 08:36:40|87385.4|87335.4|87389.9|87339.9|87391.2|87341.2|87382.4|87332.4|51
1636965410000|2021-11-15 08:36:50|87391.2|87341.2|87394.5|87344.5|87399.7|87349.7|87390.4|87340.4|58
1636965420000|2021-11-15 08:37:00|87396.8|87346.8|87408.9|87358.9|87409.6|87359.6|87393.3|87343.3|64
1636965430000|2021-11-15 08:37:10|87408.7|87358.7|87407.9|87357.9|87414.5|87364.5|87403.9|87353.9|54
1636965440000|2021-11-15 08:37:20|87408.1|87358.1|87403.7|87353.7|87408.2|87358.2|87402.3|87352.3|62
1636965450000|2021-11-15 08:37:30|87403.4|87353.4|87408.4|87358.4|87408.7|87358.7|87403.1|87353.1|43
1636965460000|2021-11-15 08:37:40|87408.5|87358.5|87407.7|87357.7|87409.9|87359.9|87406.1|87356.1|48
1636965470000|2021-11-15 08:37:50|87407.9|87357.9|87408.8|87358.8|87409.9|87359.9|87407.7|87357.7|45
1636965480000|2021-11-15 08:38:00|87408.9|87358.9|87413.7|87363.7|87417.5|87367.5|87407.5|87357.5|51
1636965490000|2021-11-15 08:38:10|87413.9|87363.9|87410.9|87360.9|87418.2|87368.2|87410.9|87360.9|49
1636965500000|2021-11-15 08:38:20|87411|87361|87413.8|87363.8|87414.4|87364.4|87410.3|87360.3|42
1636965510000|2021-11-15 08:38:30|87413.5|87363.5|87411.1|87361.1|87415.2|87365.2|87409.9|87359.9|36
1636965520000|2021-11-15 08:38:40|87410.5|87360.5|87412.2|87362.2|87412.3|87362.3|87410.5|87360.5|26
1636965530000|2021-11-15 08:38:50|87412|87362|87412.7|87362.7|87413|87363|87411.2|87361.2|19
1636965540000|2021-11-15 08:39:00|87413|87363|87411.4|87361.4|87413.7|87363.7|87409.7|87359.7|32
1636965550000|2021-11-15 08:39:10|87411.3|87361.3|87410.4|87360.4|87416.9|87366.9|87409.7|87359.7|49
1636965560000|2021-11-15 08:39:20|87410.9|87360.9|87411.4|87361.4|87412.5|87362.5|87410.3|87360.3|39
1636965570000|2021-11-15 08:39:30|87411.6|87361.6|87424.4|87374.4|87427.8|87377.8|87411.4|87361.4|44
1636965580000|2021-11-15 08:39:40|87423.8|87373.8|87422.2|87372.2|87424.9|87374.9|87422|87372|35
1636965590000|2021-11-15 08:39:50|87422.1|87372.1|87404.1|87354.1|87423.1|87373.1|87404.1|87354.1|48
1636965600000|2021-11-15 08:40:00|87402.9|87352.9|87407.1|87357.1|87407.1|87357.1|87397.6|87347.6|54
1636965610000|2021-11-15 08:40:10|87407.2|87357.2|87417|87367|87419.9|87369.9|87406.3|87356.3|62
1636965620000|2021-11-15 08:40:20|87416.8|87366.8|87412.5|87362.5|87418.1|87368.1|87410|87360|50
1636965630000|2021-11-15 08:40:30|87412.1|87362.1|87412.2|87362.2|87413.1|87363.1|87408.2|87358.2|30
1636965640000|2021-11-15 08:40:40|87411.7|87361.7|87408.2|87358.2|87411.8|87361.8|87407.4|87357.4|41
1636965650000|2021-11-15 08:40:50|87408.4|87358.4|87404.6|87354.6|87408.8|87358.8|87403.8|87353.8|49
1636965660000|2021-11-15 08:41:00|87404.2|87354.2|87410.1|87360.1|87410.5|87360.5|87403.9|87353.9|34
1636965670000|2021-11-15 08:41:10|87409.9|87359.9|87405.8|87355.8|87413.2|87363.2|87403.4|87353.4|37
1636965680000|2021-11-15 08:41:20|87405.7|87355.7|87403.8|87353.8|87405.7|87355.7|87401.7|87351.7|31
1636965690000|2021-11-15 08:41:30|87403.7|87353.7|87402.9|87352.9|87404|87354|87401.9|87351.9|24
1636965700000|2021-11-15 08:41:40|87401.8|87351.8|87403.6|87353.6|87403.7|87353.7|87400.9|87350.9|29
1636965710000|2021-11-15 08:41:50|87403.2|87353.2|87402.7|87352.7|87403.8|87353.8|87402.3|87352.3|18
1636965720000|2021-11-15 08:42:00|87402.3|87352.3|87406|87356|87406.9|87356.9|87401.2|87351.2|39
1636965730000|2021-11-15 08:42:10|87405.4|87355.4|87406.1|87356.1|87406.7|87356.7|87401.9|87351.9|53
1636965740000|2021-11-15 08:42:20|87405.9|87355.9|87409.9|87359.9|87410.4|87360.4|87405.9|87355.9|33
1636965750000|2021-11-15 08:42:30|87409.8|87359.8|87409.8|87359.8|87411.5|87361.5|87407.2|87357.2|32
1636965760000|2021-11-15 08:42:40|87409.9|87359.9|87427.4|87377.4|87428.4|87378.4|87409.2|87359.2|54
1636965770000|2021-11-15 08:42:50|87425.2|87375.2|87424.6|87374.6|87428.4|87378.4|87422.2|87372.2|61
1636965780000|2021-11-15 08:43:00|87424.5|87374.5|87425.1|87375.1|87430.2|87380.2|87423.5|87373.5|57
1636965790000|2021-11-15 08:43:10|87425.6|87375.6|87426.4|87376.4|87430.5|87386.7|87411.7|87370.9|55
1636965800000|2021-11-15 08:43:20|87426|87376|87417.1|87367.1|87426.7|87376.7|87416.9|87366.9|54
1636965810000|2021-11-15 08:43:30|87417.2|87367.2|87417|87367|87419|87369|87414.9|87364.9|45
1636965820000|2021-11-15 08:43:40|87417.2|87367.2|87421.3|87371.3|87425.4|87375.4|87416.5|87366.5|42
1636965830000|2021-11-15 08:43:50|87421.4|87371.4|87421.6|87371.6|87423.4|87373.4|87418.2|87368.2|51
1636965840000|2021-11-15 08:44:00|87421.7|87371.7|87417.7|87367.7|87421.7|87371.7|87415.2|87365.2|49
1636965850000|2021-11-15 08:44:10|87417.6|87367.6|87415.9|87365.9|87417.6|87367.6|87408.9|87358.9|56
1636965860000|2021-11-15 08:44:20|87415.7|87365.7|87424.5|87374.5|87424.5|87374.5|87413.8|87363.8|56
1636965870000|2021-11-15 08:44:30|87423.6|87373.6|87400.5|87350.5|87425.4|87375.4|87396.7|87346.7|64
1636965880000|2021-11-15 08:44:40|87402.8|87352.8|87406.1|87356.1|87408.4|87358.4|87402.8|87352.8|54
1636965890000|2021-11-15 08:44:50|87406.3|87356.3|87407.4|87357.4|87408.8|87358.8|87404.1|87354.1|52
1636965900000|2021-11-15 08:45:00|87407|87357|87419|87369|87421.3|87371.3|87403.1|87353.1|61
1636965910000|2021-11-15 08:45:10|87418.7|87368.7|87423.8|87373.8|87426|87376|87418|87368|41
1636965920000|2021-11-15 08:45:20|87423|87373|87425|87375|87427.3|87377.3|87419.5|87369.5|52
1636965930000|2021-11-15 08:45:30|87425.3|87375.3|87429.2|87379.2|87429.2|87379.2|87417.9|87367.9|51
1636965940000|2021-11-15 08:45:40|87429.5|87379.5|87432.7|87382.7|87434.2|87384.2|87428.5|87378.5|47
1636965950000|2021-11-15 08:45:50|87432.3|87382.3|87436|87386|87439.8|87389.8|87431.8|87381.8|47
1636965960000|2021-11-15 08:46:00|87435.7|87385.7|87435|87385|87439.7|87389.7|87433|87383|56
1636965970000|2021-11-15 08:46:10|87434.7|87384.7|87440.3|87390.3|87440.5|87390.5|87432.6|87382.6|45
1636965980000|2021-11-15 08:46:20|87440.9|87390.9|87416.6|87366.6|87440.9|87390.9|87416.1|87366.1|57
1636965990000|2021-11-15 08:46:30|87416.9|87366.9|87423.4|87373.4|87424.4|87374.4|87416.4|87366.4|54
1636966000000|2021-11-15 08:46:40|87423.3|87373.3|87428.8|87378.8|87431.7|87381.7|87421.2|87371.2|47
1636966010000|2021-11-15 08:46:50|87429.1|87379.1|87431.1|87381.1|87432|87382|87429.1|87379.1|36
1636966020000|2021-11-15 08:47:00|87431.3|87381.3|87439.5|87389.5|87441.7|87391.7|87430.1|87380.1|41
1636966030000|2021-11-15 08:47:10|87439.6|87389.6|87435.4|87385.4|87439.6|87389.6|87432.7|87382.7|45
1636966040000|2021-11-15 08:47:20|87435.3|87385.3|87440.2|87390.2|87441.7|87391.7|87435.1|87385.1|50
1636966050000|2021-11-15 08:47:30|87438.8|87388.8|87459.7|87409.7|87459.8|87409.8|87438.1|87388.1|48
1636966060000|2021-11-15 08:47:40|87460.3|87410.3|87460.4|87410.4|87462.9|87412.9|87458.5|87408.5|30
1636966070000|2021-11-15 08:47:50|87462.6|87412.6|87450.5|87400.5|87462.6|87412.6|87447.4|87397.4|45
1636966080000|2021-11-15 08:48:00|87450.6|87400.6|87444.4|87394.4|87451.6|87401.6|87444.4|87394.4|49
1636966090000|2021-11-15 08:48:10|87444.6|87394.6|87447.1|87397.1|87447.3|87397.3|87441.7|87391.7|42
1636966100000|2021-11-15 08:48:20|87447.4|87397.4|87456.4|87406.4|87457.2|87407.2|87447.1|87397.1|36
1636966110000|2021-11-15 08:48:30|87456.1|87406.1|87433.5|87383.5|87458.2|87408.2|87433.5|87383.5|62
1636966120000|2021-11-15 08:48:40|87433.3|87383.3|87433.3|87383.3|87433.6|87383.6|87428.3|87378.3|53
1636966130000|2021-11-15 08:48:50|87433.2|87383.2|87430.5|87380.5|87435.4|87385.4|87430.4|87380.4|43
1636966140000|2021-11-15 08:49:00|87430.9|87380.9|87429.6|87379.6|87431.1|87381.1|87428.7|87378.7|30
1636966150000|2021-11-15 08:49:10|87429.4|87379.4|87423.2|87373.2|87431.6|87381.6|87422|87372|23
1636966160000|2021-11-15 08:49:20|87423|87373|87429.8|87379.8|87432.2|87382.2|87422.8|87372.8|43
1636966170000|2021-11-15 08:49:30|87430.1|87380.1|87431.5|87381.5|87433.7|87383.7|87426|87376|50
1636966180000|2021-11-15 08:49:40|87431.7|87381.7|87433|87383|87434.2|87384.2|87430.1|87380.1|41
1636966190000|2021-11-15 08:49:50|87432.9|87382.9|87436.5|87386.5|87436.8|87386.8|87431.3|87381.3|33
1636966200000|2021-11-15 08:50:00|87436.4|87386.4|87426.6|87376.6|87436.4|87386.4|87426.6|87376.6|54
1636966210000|2021-11-15 08:50:10|87426.7|87376.7|87425|87375|87426.8|87376.8|87423.1|87373.1|39
1636966220000|2021-11-15 08:50:20|87426.1|87376.1|87426.6|87376.6|87427.7|87377.7|87425.2|87375.2|44
1636966230000|2021-11-15 08:50:30|87427.3|87377.3|87420.6|87370.6|87427.3|87377.3|87418|87368|30
1636966240000|2021-11-15 08:50:40|87421.8|87371.8|87419.8|87369.8|87421.8|87371.8|87419.4|87369.4|31
1636966250000|2021-11-15 08:50:50|87419.6|87369.6|87418.2|87368.2|87419.6|87369.6|87417.3|87367.3|30
1636966260000|2021-11-15 08:51:00|87418|87368|87421|87371|87421|87371|87418|87368|28
1636966270000|2021-11-15 08:51:10|87420.9|87370.9|87421.5|87371.5|87423.8|87373.8|87420|87370|26
1636966280000|2021-11-15 08:51:20|87421.6|87371.6|87423.9|87373.9|87424.4|87374.4|87421.6|87371.6|28
1636966290000|2021-11-15 08:51:30|87423.7|87373.7|87426.8|87376.8|87428.8|87378.8|87423.2|87373.2|29
1636966300000|2021-11-15 08:51:40|87428.2|87378.2|87425.7|87375.7|87428.2|87378.2|87424.5|87374.5|25
1636966310000|2021-11-15 08:51:50|87426|87376|87430|87380|87431.1|87381.1|87424.7|87374.7|38
1636966320000|2021-11-15 08:52:00|87429.8|87379.8|87427.2|87377.2|87429.8|87379.8|87426.5|87376.5|34
1636966330000|2021-11-15 08:52:10|87427.6|87377.6|87424.2|87374.2|87428.5|87378.5|87423.3|87373.3|29
1636966340000|2021-11-15 08:52:20|87424|87374|87421.7|87371.7|87426.2|87376.2|87421.3|87371.3|29
1636966350000|2021-11-15 08:52:30|87422|87372|87423.7|87373.7|87425.5|87375.5|87416.4|87366.4|44
1636966360000|2021-11-15 08:52:40|87422.6|87372.6|87422.4|87372.4|87424.9|87374.9|87422.4|87372.4|25
1636966370000|2021-11-15 08:52:50|87422.9|87372.9|87440.5|87390.5|87442|87404.7|87422.9|87372.9|42
1636966380000|2021-11-15 08:53:00|87440.3|87390.3|87438.6|87388.6|87442.6|87392.6|87434.7|87384.7|32
1636966390000|2021-11-15 08:53:10|87438.9|87388.9|87439.6|87389.6|87440.3|87390.3|87437.9|87387.9|29
1636966400000|2021-11-15 08:53:20|87439.7|87389.7|87440.3|87390.3|87441|87391|87435.3|87385.3|50
1636966410000|2021-11-15 08:53:30|87440.5|87390.5|87474.6|87424.6|87479.9|87429.9|87435|87385|58
1636966420000|2021-11-15 08:53:40|87474.7|87424.7|87471.7|87421.7|87474.8|87424.8|87471.6|87421.6|22
1636966430000|2021-11-15 08:53:50|87471.8|87421.8|87495.6|87445.6|87495.8|87445.8|87471|87421|51
1636966440000|2021-11-15 08:54:00|87495.1|87445.1|87489.9|87439.9|87496.9|87456|87481|87439.8|41
1636966450000|2021-11-15 08:54:10|87490|87440|87464.9|87414.9|87490|87440|87457.8|87407.8|61
1636966460000|2021-11-15 08:54:20|87464.8|87414.8|87465.7|87415.7|87466|87416|87462.8|87412.8|41
1636966470000|2021-11-15 08:54:30|87465.6|87415.6|87459.5|87409.5|87465.6|87415.6|87459.4|87409.4|39
1636966480000|2021-11-15 08:54:40|87461.1|87411.1|87460|87410|87462.6|87412.6|87459.9|87409.9|36
1636966490000|2021-11-15 08:54:50|87459.9|87409.9|87458.2|87408.2|87461.2|87411.2|87454.3|87404.3|55
1636966500000|2021-11-15 08:55:00|87457.5|87407.5|87455|87405|87460.1|87410.1|87455|87405|39
1636966510000|2021-11-15 08:55:10|87455.1|87405.1|87455.2|87405.2|87455.9|87405.9|87454.2|87404.2|25
1636966520000|2021-11-15 08:55:20|87455.8|87405.8|87455.4|87405.4|87457.5|87407.5|87454.8|87404.8|37
1636966530000|2021-11-15 08:55:30|87455.5|87405.5|87450.9|87400.9|87457.5|87407.5|87448.6|87398.6|51
1636966540000|2021-11-15 08:55:40|87449.9|87399.9|87450.8|87400.8|87455.9|87405.9|87449.3|87399.3|57
1636966550000|2021-11-15 08:55:50|87447.1|87397.1|87444.6|87394.6|87447.7|87397.7|87443.9|87393.9|44
1636966560000|2021-11-15 08:56:00|87446.5|87396.5|87445.8|87395.8|87446.6|87396.6|87443.4|87393.4|46
1636966570000|2021-11-15 08:56:10|87445.5|87395.5|87446.3|87396.3|87446.3|87396.3|87444|87394|43
1636966580000|2021-11-15 08:56:20|87449|87399|87450|87400|87451|87401|87447.5|87397.5|55
1636966590000|2021-11-15 08:56:30|87449.8|87399.8|87449.1|87399.1|87451.8|87401.8|87449.1|87399.1|48
1636966600000|2021-11-15 08:56:40|87450.2|87400.2|87449.7|87399.7|87450.3|87400.3|87446.6|87396.6|49
1636966610000|2021-11-15 08:56:50|87449.9|87399.9|87453|87403|87454.9|87404.9|87449.9|87399.9|43
1636966620000|2021-11-15 08:57:00|87452.9|87402.9|87467|87417|87471.7|87421.7|87452.9|87402.9|64
1636966630000|2021-11-15 08:57:10|87467.5|87417.5|87467.5|87417.5|87469.1|87419.1|87466.4|87416.4|47
1636966640000|2021-11-15 08:57:20|87467.4|87417.4|87479.4|87429.4|87480.4|87430.4|87467.2|87417.2|52
1636966650000|2021-11-15 08:57:30|87479.3|87429.3|87478|87428|87479.6|87429.6|87477.8|87427.8|47
1636966660000|2021-11-15 08:57:40|87477.7|87427.7|87478.6|87428.6|87478.7|87428.7|87475.3|87425.3|51
1636966670000|2021-11-15 08:57:50|87478.7|87428.7|87482.1|87432.1|87484.1|87434.1|87476.2|87426.2|57
1636966680000|2021-11-15 08:58:00|87482.3|87432.3|87467.9|87417.9|87482.8|87432.8|87467.2|87417.2|62
1636966690000|2021-11-15 08:58:10|87467.5|87417.5|87468|87418|87469.9|87419.9|87461.9|87411.9|52
1636966700000|2021-11-15 08:58:20|87468.8|87418.8|87468.4|87418.4|87469.4|87419.4|87466.6|87416.6|40
1636966710000|2021-11-15 08:58:30|87468.7|87418.7|87457.8|87407.8|87468.9|87418.9|87456.7|87406.7|42
1636966720000|2021-11-15 08:58:40|87457.9|87407.9|87458.2|87408.2|87459.1|87409.1|87453.1|87403.1|47
1636966730000|2021-11-15 08:58:50|87458.5|87408.5|87450.5|87400.5|87458.5|87408.5|87446.3|87396.3|53
1636966740000|2021-11-15 08:59:00|87449.9|87399.9|87449.6|87399.6|87457.2|87407.2|87448.6|87398.6|54
1636966750000|2021-11-15 08:59:10|87454.2|87404.2|87460.8|87410.8|87461.1|87411.1|87452.9|87402.9|58
1636966760000|2021-11-15 08:59:20|87459.9|87409.9|87476.2|87426.2|87483.4|87433.4|87458|87408|57
1636966770000|2021-11-15 08:59:30|87474.2|87424.2|87484.9|87434.9|87486|87436|87474.2|87424.2|46
1636966780000|2021-11-15 08:59:40|87483.5|87433.5|87477.9|87427.9|87487.5|87437.5|87476.8|87426.8|51
1636966790000|2021-11-15 08:59:50|87477.4|87427.4|87477.9|87427.9|87481.4|87431.4|87473.6|87423.6|57
1636966800000|2021-11-15 09:00:00|87477.7|87427.7|87479.8|87429.8|87481.6|87431.6|87477|87427|45
1636966810000|2021-11-15 09:00:10|87480.3|87430.3|87480|87430|87480.9|87430.9|87474.5|87424.5|46
1636966820000|2021-11-15 09:00:20|87478.4|87428.4|87482.5|87432.5|87484.3|87434.3|87478.3|87428.3|46
1636966830000|2021-11-15 09:00:30|87482.4|87432.4|87483|87433|87483.5|87433.5|87482.1|87432.1|32
1636966840000|2021-11-15 09:00:40|87483.4|87433.4|87482|87432|87484.3|87434.3|87482|87432|34
1636966850000|2021-11-15 09:00:50|87481.6|87431.6|87479.2|87429.2|87482.2|87432.2|87477.5|87427.5|46
1636966860000|2021-11-15 09:01:00|87479|87429|87485.7|87435.7|87486.3|87436.3|87478.3|87428.3|34
1636966870000|2021-11-15 09:01:10|87486|87436|87484.6|87434.6|87486.8|87436.8|87483.6|87433.6|49
1636966880000|2021-11-15 09:01:20|87484.8|87434.8|87489.6|87439.6|87489.6|87439.6|87484.8|87434.8|34
1636966890000|2021-11-15 09:01:30|87489.7|87439.7|87487.3|87437.3|87490.5|87440.5|87485.6|87435.6|47
1636966900000|2021-11-15 09:01:40|87487.1|87437.1|87489.5|87439.5|87489.5|87439.5|87487|87437|38
1636966910000|2021-11-15 09:01:50|87491.7|87441.7|87496.1|87446.1|87498.7|87448.7|87489.7|87439.7|53
1636966920000|2021-11-15 09:02:00|87496.9|87446.9|87497.1|87447.1|87499.2|87449.2|87494|87444|52
1636966930000|2021-11-15 09:02:10|87497.3|87447.3|87494.5|87444.5|87499.4|87449.4|87494.1|87444.1|35
1636966940000|2021-11-15 09:02:20|87495.8|87445.8|87476.7|87426.7|87495.8|87445.8|87476.2|87426.2|43
1636966950000|2021-11-15 09:02:30|87476.4|87426.4|87465.6|87415.6|87478|87428|87463.5|87413.5|43
1636966960000|2021-11-15 09:02:40|87465.7|87415.7|87466.6|87416.6|87467.5|87417.5|87464|87414|42
1636966970000|2021-11-15 09:02:50|87466.1|87416.1|87463.5|87413.5|87467.6|87417.6|87463.1|87413.1|30
1636966980000|2021-11-15 09:03:00|87463.1|87413.1|87470.1|87420.1|87470.4|87420.4|87462.4|87412.4|50
1636966990000|2021-11-15 09:03:10|87469.8|87419.8|87471.6|87421.6|87472.6|87422.6|87469.8|87419.8|49
1636967000000|2021-11-15 09:03:20|87472.5|87422.5|87467.5|87417.5|87472.5|87422.5|87465|87415|44
1636967010000|2021-11-15 09:03:30|87466.8|87416.8|87466.4|87416.4|87467.4|87417.4|87465.6|87415.6|39
1636967020000|2021-11-15 09:03:40|87466.1|87416.1|87468.8|87418.8|87470|87420|87465.8|87415.8|35
1636967030000|2021-11-15 09:03:50|87468.7|87418.7|87470.3|87420.3|87471|87421|87468.7|87418.7|28
1636967040000|2021-11-15 09:04:00|87470.5|87420.5|87472.7|87422.7|87474.3|87424.3|87470.5|87420.5|35
1636967050000|2021-11-15 09:04:10|87472.5|87422.5|87469.5|87419.5|87472.8|87422.8|87468.7|87418.7|34
1636967060000|2021-11-15 09:04:20|87470.1|87420.1|87475.5|87425.5|87476.6|87426.6|87470.1|87420.1|40
1636967070000|2021-11-15 09:04:30|87475.2|87425.2|87475.9|87425.9|87481.5|87431.5|87475.2|87425.2|42
1636967080000|2021-11-15 09:04:40|87476.4|87426.4|87462.5|87412.5|87477.5|87427.5|87461|87411|47
1636967090000|2021-11-15 09:04:50|87462.6|87412.6|87452.9|87402.9|87462.6|87412.6|87452.9|87402.9|46
1636967100000|2021-11-15 09:05:00|87452.5|87402.5|87451.5|87401.5|87454.5|87404.5|87451.5|87401.5|43
1636967110000|2021-11-15 09:05:10|87451.8|87401.8|87446.1|87396.1|87452|87402|87445.3|87395.3|39
1636967120000|2021-11-15 09:05:20|87444.5|87394.5|87439.4|87389.4|87448.4|87398.4|87439.4|87389.4|56
1636967130000|2021-11-15 09:05:30|87437.6|87387.6|87434.3|87384.3|87438|87388|87433.7|87383.7|42
1636967140000|2021-11-15 09:05:40|87434.6|87384.6|87438.3|87388.3|87438.6|87388.6|87434.1|87384.1|33
1636967150000|2021-11-15 09:05:50|87438.2|87388.2|87435.3|87385.3|87438.5|87388.5|87435|87385|23
1636967160000|2021-11-15 09:06:00|87435.1|87385.1|87435.6|87385.6|87437.6|87387.6|87434.4|87384.4|38
1636967170000|2021-11-15 09:06:10|87435.8|87385.8|87435.9|87385.9|87437.8|87387.8|87434.3|87384.3|40
1636967180000|2021-11-15 09:06:20|87435.8|87385.8|87438.7|87388.7|87445.1|87395.1|87435.8|87385.8|58
1636967190000|2021-11-15 09:06:30|87439|87389|87439.4|87389.4|87440.5|87390.5|87437.4|87387.4|38
1636967200000|2021-11-15 09:06:40|87439.3|87389.3|87437.5|87387.5|87440.4|87390.4|87437.3|87387.3|23
1636967210000|2021-11-15 09:06:50|87437.6|87387.6|87430.6|87380.6|87440.7|87390.7|87429.9|87379.9|51
1636967220000|2021-11-15 09:07:00|87432.4|87382.4|87438.5|87388.5|87439.7|87389.7|87432.4|87382.4|47
1636967230000|2021-11-15 09:07:10|87438|87388|87438.8|87388.8|87439.4|87389.4|87436.5|87386.5|35
1636967240000|2021-11-15 09:07:20|87440.4|87390.4|87444.8|87394.8|87446.3|87396.3|87440.1|87390.1|34
1636967250000|2021-11-15 09:07:30|87445|87395|87446|87396|87446|87396|87443.6|87393.6|31
1636967260000|2021-11-15 09:07:40|87445.9|87395.9|87440.6|87390.6|87447.4|87397.4|87439.1|87389.1|46
1636967270000|2021-11-15 09:07:50|87439.6|87389.6|87439.8|87389.8|87442.8|87392.8|87438.2|87388.2|44
1636967280000|2021-11-15 09:08:00|87439.6|87389.6|87437.4|87387.4|87439.7|87389.7|87433.3|87383.3|54
1636967290000|2021-11-15 09:08:10|87437.1|87387.1|87434.8|87384.8|87438.7|87388.7|87434.6|87384.6|44
1636967300000|2021-11-15 09:08:20|87435|87385|87440.5|87390.5|87441.6|87391.6|87435|87385|46
1636967310000|2021-11-15 09:08:30|87440.6|87390.6|87441.1|87391.1|87443.2|87393.2|87440|87390|32
1636967320000|2021-11-15 09:08:40|87441.2|87391.2|87440.4|87390.4|87441.2|87391.2|87440.2|87390.2|25
1636967330000|2021-11-15 09:08:50|87440.5|87390.5|87441|87391|87443.4|87393.4|87440|87390|40
1636967340000|2021-11-15 09:09:00|87439.9|87389.9|87444.7|87394.7|87446.6|87396.6|87437.3|87387.3|39
1636967350000|2021-11-15 09:09:10|87445.4|87395.4|87446.2|87396.2|87448.1|87398.1|87443.6|87393.6|45
1636967360000|2021-11-15 09:09:20|87445.9|87395.9|87446.5|87396.5|87447.6|87397.6|87442.8|87392.8|34
1636967370000|2021-11-15 09:09:30|87446.3|87396.3|87449.6|87399.6|87451.8|87401.8|87445.3|87395.3|40
1636967380000|2021-11-15 09:09:40|87449.4|87399.4|87450.7|87400.7|87450.9|87400.9|87448.3|87398.3|29
1636967390000|2021-11-15 09:09:50|87450.3|87400.3|87453.4|87403.4|87454.1|87404.1|87450.3|87400.3|40
1636967400000|2021-11-15 09:10:00|87452.8|87402.8|87471.9|87421.9|87473.9|87423.9|87444.3|87394.3|65
1636967410000|2021-11-15 09:10:10|87471.1|87421.1|87473|87423|87474.1|87424.1|87470.7|87420.7|42
1636967420000|2021-11-15 09:10:20|87472.1|87422.1|87477.2|87427.2|87477.3|87427.3|87471.2|87421.2|44
1636967430000|2021-11-15 09:10:30|87477.4|87427.4|87481|87431|87482.4|87432.4|87477.1|87427.1|42
1636967440000|2021-11-15 09:10:40|87481.1|87431.1|87488.7|87438.7|87488.7|87438.7|87480.5|87430.5|40
1636967450000|2021-11-15 09:10:50|87488.6|87438.6|87488.1|87438.1|87489.3|87439.3|87487.5|87437.5|31
1636967460000|2021-11-15 09:11:00|87488.9|87438.9|87488.7|87438.7|87488.9|87438.9|87487.7|87437.7|24
1636967470000|2021-11-15 09:11:10|87488.6|87438.6|87488.5|87438.5|87489.4|87439.4|87487.7|87437.7|21
1636967480000|2021-11-15 09:11:20|87490.3|87440.3|87502.7|87452.7|87503.4|87462|87487|87438.1|42
1636967490000|2021-11-15 09:11:30|87502.2|87452.2|87500.8|87450.8|87503|87453|87500.3|87450.3|44
1636967500000|2021-11-15 09:11:40|87500|87450|87497.6|87447.6|87500.4|87450.4|87497.6|87447.6|33
1636967510000|2021-11-15 09:11:50|87497.4|87447.4|87497.7|87447.7|87500.1|87450.1|87497.3|87447.3|32
1636967520000|2021-11-15 09:12:00|87498.5|87448.5|87476.2|87426.2|87498.7|87448.7|87475.2|87425.2|61
1636967530000|2021-11-15 09:12:10|87476.6|87426.6|87478.9|87428.9|87482|87432|87476.3|87426.3|53
1636967540000|2021-11-15 09:12:20|87478.7|87428.7|87482.1|87432.1|87482.3|87432.3|87478.2|87428.2|25
1636967550000|2021-11-15 09:12:30|87482.4|87432.4|87484|87434|87486|87436|87479.9|87429.9|44
1636967560000|2021-11-15 09:12:40|87483.9|87433.9|87483.1|87433.1|87484|87434|87482.7|87432.7|24
1636967570000|2021-11-15 09:12:50|87483|87433|87482.9|87432.9|87483|87433|87482.3|87432.3|18
1636967580000|2021-11-15 09:13:00|87483|87433|87479.3|87429.3|87483.7|87433.7|87479.1|87429.1|42
1636967590000|2021-11-15 09:13:10|87478.5|87428.5|87471.1|87421.1|87478.5|87428.5|87471|87421|37
1636967600000|2021-11-15 09:13:20|87471.3|87421.3|87470.1|87420.1|87471.8|87421.8|87469.3|87419.3|34
1636967610000|2021-11-15 09:13:30|87469.9|87419.9|87450.4|87400.4|87470.5|87420.5|87450|87400|45
1636967620000|2021-11-15 09:13:40|87450.2|87400.2|87450.2|87400.2|87451.5|87401.5|87449.1|87399.1|46
1636967630000|2021-11-15 09:13:50|87450.3|87400.3|87453.6|87403.6|87454.8|87404.8|87449.1|87399.1|28
1636967640000|2021-11-15 09:14:00|87453.9|87403.9|87452.9|87402.9|87454.6|87404.6|87452.9|87402.9|22
1636967650000|2021-11-15 09:14:10|87453.1|87403.1|87451.8|87401.8|87453.4|87403.4|87451.8|87401.8|17
1636967660000|2021-11-15 09:14:20|87452.1|87402.1|87442.6|87392.6|87452.1|87402.1|87442.5|87392.5|45
1636967670000|2021-11-15 09:14:30|87442.2|87392.2|87447|87397|87447.3|87397.3|87442.2|87392.2|29
1636967680000|2021-11-15 09:14:40|87447.1|87397.1|87450.9|87400.9|87451.2|87401.2|87445.8|87395.8|33
1636967690000|2021-11-15 09:14:50|87450.8|87400.8|87454.4|87404.4|87454.5|87404.5|87449.9|87399.9|38
1636967700000|2021-11-15 09:15:00|87453.9|87403.9|87465|87415|87467|87417|87453.9|87403.9|47
1636967710000|2021-11-15 09:15:10|87465.2|87415.2|87470|87420|87470|87420|87465.2|87415.2|44
1636967720000|2021-11-15 09:15:20|87469.9|87419.9|87479.6|87429.6|87479.6|87429.6|87469|87419|45
1636967730000|2021-11-15 09:15:30|87478.2|87428.2|87474.8|87424.8|87478.2|87428.2|87472.1|87422.1|47
1636967740000|2021-11-15 09:15:40|87474.4|87424.4|87473.9|87423.9|87474.9|87424.9|87473.3|87423.3|35
1636967750000|2021-11-15 09:15:50|87474.1|87424.1|87487.7|87437.7|87487.7|87437.7|87474.1|87424.1|52
1636967760000|2021-11-15 09:16:00|87487.6|87437.6|87489.4|87439.4|87491.1|87441.1|87487.6|87437.6|45
1636967770000|2021-11-15 09:16:10|87489.3|87439.3|87483.3|87433.3|87489.8|87439.8|87483.3|87433.3|23
1636967780000|2021-11-15 09:16:20|87483.1|87433.1|87485.1|87435.1|87486.1|87436.1|87483.1|87433.1|35
1636967790000|2021-11-15 09:16:30|87485.2|87435.2|87489.1|87439.1|87490.9|87440.9|87484.9|87434.9|35
1636967800000|2021-11-15 09:16:40|87489.3|87439.3|87487.9|87437.9|87489.7|87439.7|87486.7|87436.7|33
1636967810000|2021-11-15 09:16:50|87488|87438|87477.8|87427.8|87488.2|87438.2|87477.4|87427.4|48
1636967820000|2021-11-15 09:17:00|87477.7|87427.7|87469|87419|87480|87430|87464.2|87414.2|47
1636967830000|2021-11-15 09:17:10|87469.3|87419.3|87464.7|87414.7|87469.3|87419.3|87464.5|87414.5|38
1636967840000|2021-11-15 09:17:20|87464.8|87414.8|87470.1|87420.1|87470.1|87420.1|87464.4|87414.4|31
1636967850000|2021-11-15 09:17:30|87469.5|87419.5|87469.4|87419.4|87469.7|87419.7|87468.4|87418.4|26
1636967860000|2021-11-15 09:17:40|87469.6|87419.6|87470.2|87420.2|87470.8|87420.8|87469.6|87419.6|18
1636967870000|2021-11-15 09:17:50|87470.1|87420.1|87472.1|87422.1|87472.1|87422.1|87470|87420|25
1636967880000|2021-11-15 09:18:00|87472.7|87422.7|87475.3|87425.3|87478.2|87428.2|87472.7|87422.7|40
1636967890000|2021-11-15 09:18:10|87475.4|87425.4|87476.2|87426.2|87477.6|87427.6|87474.7|87424.7|33
1636967900000|2021-11-15 09:18:20|87476|87426|87478.2|87428.2|87478.7|87428.7|87475.4|87425.4|27
1636967910000|2021-11-15 09:18:30|87478.1|87428.1|87480.4|87430.4|87482.6|87432.6|87478.1|87428.1|39
1636967920000|2021-11-15 09:18:40|87480.8|87430.8|87478.1|87428.1|87487|87437|87478.1|87428.1|57
1636967930000|2021-11-15 09:18:50|87477.9|87427.9|87475.4|87425.4|87477.9|87427.9|87472.4|87422.4|53
1636967940000|2021-11-15 09:19:00|87475.6|87425.6|87469.5|87419.5|87475.8|87425.8|87469.3|87419.3|44
1636967950000|2021-11-15 09:19:10|87469.7|87419.7|87470.7|87420.7|87471.4|87421.4|87469|87419|40
1636967960000|2021-11-15 09:19:20|87470.8|87420.8|87469.9|87419.9|87471.1|87421.1|87469.2|87419.2|29
1636967970000|2021-11-15 09:19:30|87469.5|87419.5|87498.2|87448.2|87501.8|87451.8|87460.5|87419.5|42
1636967980000|2021-11-15 09:19:40|87498|87448|87497.2|87447.2|87500|87450|87497.2|87447.2|42
1636967990000|2021-11-15 09:19:50|87498.3|87448.3|87498.8|87448.8|87500.1|87450.1|87497.8|87447.8|29
1636968000000|2021-11-15 09:20:00|87498.5|87448.5|87499.2|87449.2|87500.8|87450.8|87498.3|87448.3|35
1636968010000|2021-11-15 09:20:10|87500.1|87450.1|87501.2|87451.2|87501.2|87451.2|87498|87448|37
1636968020000|2021-11-15 09:20:20|87500.4|87450.4|87501|87451|87501|87451|87499.7|87449.7|29
1636968030000|2021-11-15 09:20:30|87501.2|87451.2|87500.1|87450.1|87503|87453|87500|87450|24
1636968040000|2021-11-15 09:20:40|87500|87450|87498.9|87448.9|87500.1|87450.1|87498.9|87448.9|16
1636968050000|2021-11-15 09:20:50|87499.4|87449.4|87500|87450|87501.3|87451.3|87498.7|87448.7|24
1636968060000|2021-11-15 09:21:00|87499.9|87449.9|87505.8|87455.8|87506.1|87456.1|87499.9|87449.9|39
1636968070000|2021-11-15 09:21:10|87506|87456|87506.2|87456.2|87511.1|87461.1|87505.5|87455.5|48
1636968080000|2021-11-15 09:21:20|87506.1|87456.1|87510.6|87460.6|87510.8|87460.8|87505.7|87455.7|31
1636968090000|2021-11-15 09:21:30|87510.7|87460.7|87510.2|87460.2|87511.2|87461.2|87509.1|87459.1|27
1636968100000|2021-11-15 09:21:40|87510.1|87460.1|87516.6|87466.6|87516.7|87466.7|87509.4|87459.4|42
1636968110000|2021-11-15 09:21:50|87516.3|87466.3|87515.7|87465.7|87518.2|87468.2|87514.8|87464.8|34
1636968120000|2021-11-15 09:22:00|87515.8|87465.8|87512.6|87462.6|87515.8|87465.8|87511.6|87461.6|25
1636968130000|2021-11-15 09:22:10|87512.9|87462.9|87524.6|87474.6|87525|87475|87512.2|87462.2|39
1636968140000|2021-11-15 09:22:20|87524.7|87474.7|87530.3|87480.3|87531.2|87481.2|87524.7|87474.7|38
1636968150000|2021-11-15 09:22:30|87530.6|87480.6|87552.8|87502.8|87553.7|87513.7|87530.2|87480.2|50
1636968160000|2021-11-15 09:22:40|87552.4|87502.4|87555.2|87505.2|87556.8|87506.8|87552|87502|48
1636968170000|2021-11-15 09:22:50|87555.3|87505.3|87555|87505|87555.6|87505.6|87552.9|87502.9|37
1636968180000|2021-11-15 09:23:00|87555.1|87505.1|87548.4|87498.4|87555.1|87505.1|87548.4|87498.4|42
1636968190000|2021-11-15 09:23:10|87548.2|87498.2|87540.2|87490.2|87549.1|87499.1|87540|87490|56
1636968200000|2021-11-15 09:23:20|87540|87490|87544|87494|87544.7|87494.7|87539.6|87489.6|36
1636968210000|2021-11-15 09:23:30|87543.8|87493.8|87544.8|87494.8|87545.3|87495.3|87541.7|87491.7|46
1636968220000|2021-11-15 09:23:40|87544.5|87494.5|87543.2|87493.2|87544.5|87494.5|87540.2|87490.2|42
1636968230000|2021-11-15 09:23:50|87541.3|87491.3|87541.9|87491.9|87542.1|87492.1|87540.1|87490.1|32
1636968240000|2021-11-15 09:24:00|87542.1|87492.1|87540.6|87490.6|87542.6|87492.6|87540.3|87490.3|24
1636968250000|2021-11-15 09:24:10|87540.5|87490.5|87538.7|87488.7|87540.5|87490.5|87538.5|87488.5|27
1636968260000|2021-11-15 09:24:20|87538.8|87488.8|87544.4|87494.4|87544.7|87494.7|87538.8|87488.8|23
1636968270000|2021-11-15 09:24:30|87544.2|87494.2|87552.9|87502.9|87553.9|87503.9|87544.2|87494.2|38
1636968280000|2021-11-15 09:24:40|87552.5|87502.5|87575.6|87525.6|87578.4|87528.4|87552.5|87502.5|44
1636968290000|2021-11-15 09:24:50|87575.8|87525.8|87571.9|87521.9|87575.8|87525.8|87571.9|87521.9|32
1636968300000|2021-11-15 09:25:00|87571.7|87521.7|87567.4|87517.4|87572.8|87522.8|87564.9|87514.9|35
1636968310000|2021-11-15 09:25:10|87566.8|87516.8|87561.7|87511.7|87569|87519|87560.7|87510.7|35
1636968320000|2021-11-15 09:25:20|87562.1|87512.1|87562.7|87512.7|87563.6|87513.6|87561.3|87511.3|28
1636968330000|2021-11-15 09:25:30|87562.6|87512.6|87561.1|87511.1|87562.8|87512.8|87559.8|87509.8|25
1636968340000|2021-11-15 09:25:40|87561.4|87511.4|87557|87507|87561.4|87511.4|87556.7|87506.7|26
1636968350000|2021-11-15 09:25:50|87557.3|87507.3|87554.3|87504.3|87557.7|87507.7|87552.8|87502.8|38
1636968360000|2021-11-15 09:26:00|87554.1|87504.1|87552.4|87502.4|87556.5|87506.5|87552.3|87502.3|36
1636968370000|2021-11-15 09:26:10|87552.1|87502.1|87553.4|87503.4|87553.4|87503.4|87551.7|87501.7|20
1636968380000|2021-11-15 09:26:20|87552.9|87502.9|87555.4|87505.4|87560.5|87510.5|87552.9|87502.9|35
1636968390000|2021-11-15 09:26:30|87555.8|87505.8|87558.1|87508.1|87558.4|87508.4|87555.6|87505.6|23
1636968400000|2021-11-15 09:26:40|87558.6|87508.6|87558.5|87508.5|87559.6|87509.6|87556.8|87506.8|27
1636968410000|2021-11-15 09:26:50|87558.3|87508.3|87557.7|87507.7|87558.8|87508.8|87557.7|87507.7|18
1636968420000|2021-11-15 09:27:00|87557.8|87507.8|87557|87507|87560.2|87510.2|87555.6|87505.6|43
1636968430000|2021-11-15 09:27:10|87556.5|87506.5|87558.2|87508.2|87561.2|87511.2|87555.8|87505.8|32
1636968440000|2021-11-15 09:27:20|87558.3|87508.3|87569.1|87519.1|87576|87526|87558|87508|52
1636968450000|2021-11-15 09:27:30|87569.2|87519.2|87571.2|87521.2|87571.2|87521.2|87569.2|87519.2|28
1636968460000|2021-11-15 09:27:40|87571|87521|87570.4|87520.4|87574.8|87524.8|87570.3|87520.3|35
1636968470000|2021-11-15 09:27:50|87570.1|87520.1|87567.6|87517.6|87572.6|87522.6|87567.6|87517.6|31
1636968480000|2021-11-15 09:28:00|87567.8|87517.8|87573.9|87523.9|87575.4|87525.4|87567.2|87517.2|35
1636968490000|2021-11-15 09:28:10|87573.5|87523.5|87587.6|87537.6|87588.5|87538.5|87573.3|87523.3|35
1636968500000|2021-11-15 09:28:20|87587.1|87537.1|87586.7|87536.7|87587.1|87537.1|87586.1|87536.1|22
1636968510000|2021-11-15 09:28:30|87586.8|87536.8|87588.1|87538.1|87589.5|87539.5|87586.6|87536.6|19
1636968520000|2021-11-15 09:28:40|87587.7|87537.7|87590.4|87540.4|87591.3|87541.3|87587.1|87537.1|44
1636968530000|2021-11-15 09:28:50|87590.5|87540.5|87585.8|87535.8|87590.6|87540.6|87585.3|87535.3|40
1636968540000|2021-11-15 09:29:00|87586.3|87536.3|87587.9|87537.9|87588|87538|87585.1|87535.1|31
1636968550000|2021-11-15 09:29:10|87588.2|87538.2|87587.1|87537.1|87588.4|87538.4|87587|87537|19
1636968560000|2021-11-15 09:29:20|87586.8|87536.8|87590.5|87540.5|87590.6|87540.6|87586.8|87536.8|33
1636968570000|2021-11-15 09:29:30|87590.6|87540.6|87587.1|87537.1|87591.1|87541.1|87586.1|87536.1|30
1636968580000|2021-11-15 09:29:40|87587.4|87537.4|87601|87551|87601.1|87551.1|87587|87537|42
1636968590000|2021-11-15 09:29:50|87600.6|87550.6|87599.3|87549.3|87600.6|87550.6|87598.5|87548.5|24
1636968600000|2021-11-15 09:30:00|87599.4|87549.4|87591.2|87541.2|87599.4|87549.4|87589.2|87539.2|40
1636968610000|2021-11-15 09:30:10|87591.3|87541.3|87595.4|87545.4|87595.4|87545.4|87590.9|87540.9|44
1636968620000|2021-11-15 09:30:20|87595.1|87545.1|87597.4|87547.4|87599.2|87561.4|87585.4|87545.1|36
1636968630000|2021-11-15 09:30:30|87597.5|87547.5|87612.1|87562.1|87629.1|87590.6|87597.5|87547.5|61
1636968640000|2021-11-15 09:30:40|87611.5|87561.5|87611.3|87561.3|87612.5|87562.5|87610.4|87560.4|31
1636968650000|2021-11-15 09:30:50|87611.1|87561.1|87601.8|87551.8|87611.7|87561.7|87601.3|87551.3|41
1636968660000|2021-11-15 09:31:00|87601.3|87551.3|87601.7|87551.7|87601.9|87551.9|87599.7|87549.7|25
1636968670000|2021-11-15 09:31:10|87601.6|87551.6|87606.4|87556.4|87606.4|87556.4|87601.5|87551.5|37
1636968680000|2021-11-15 09:31:20|87606.5|87556.5|87607.8|87557.8|87610|87560|87605.9|87555.9|31
1636968690000|2021-11-15 09:31:30|87610|87560|87602.8|87552.8|87611.3|87561.3|87602.7|87552.7|41
1636968700000|2021-11-15 09:31:40|87602.4|87552.4|87606.5|87556.5|87607.7|87557.7|87602.4|87552.4|28
1636968710000|2021-11-15 09:31:50|87604.9|87554.9|87609.6|87559.6|87609.6|87559.6|87604.9|87554.9|37
1636968720000|2021-11-15 09:32:00|87609.5|87559.5|87599|87549|87610.2|87560.2|87597|87547|48
1636968730000|2021-11-15 09:32:10|87599.2|87549.2|87605.8|87555.8|87606.6|87556.6|87598.6|87548.6|28
1636968740000|2021-11-15 09:32:20|87605.6|87555.6|87605.5|87555.5|87606.7|87556.7|87604.1|87554.1|38
1636968750000|2021-11-15 09:32:30|87605.3|87555.3|87605.8|87555.8|87606|87556|87604.8|87554.8|25
1636968760000|2021-11-15 09:32:40|87605.7|87555.7|87600.8|87550.8|87608|87558|87600|87550|32
1636968770000|2021-11-15 09:32:50|87604.3|87554.3|87596.1|87546.1|87604.3|87554.3|87595.9|87545.9|34
1636968780000|2021-11-15 09:33:00|87595.8|87545.8|87597.1|87547.1|87597.1|87547.1|87591.5|87541.5|38
1636968790000|2021-11-15 09:33:10|87597.2|87547.2|87588.5|87538.5|87597.2|87547.2|87588.5|87538.5|39
1636968800000|2021-11-15 09:33:20|87589.1|87539.1|87592.1|87542.1|87593.1|87543.1|87587.2|87537.2|33
1636968810000|2021-11-15 09:33:30|87592.3|87542.3|87589|87539|87595.1|87545.1|87587.6|87537.6|50
1636968820000|2021-11-15 09:33:40|87589.2|87539.2|87586.5|87536.5|87589.5|87539.5|87586.2|87536.2|19
1636968830000|2021-11-15 09:33:50|87586.4|87536.4|87586.4|87536.4|87587.2|87537.2|87586.1|87536.1|30
1636968840000|2021-11-15 09:34:00|87586.7|87536.7|87586.6|87536.6|87587.8|87537.8|87586.2|87536.2|21
1636968850000|2021-11-15 09:34:10|87585.1|87535.1|87585.4|87535.4|87586.2|87536.2|87583.1|87533.1|27
1636968860000|2021-11-15 09:34:20|87585.8|87535.8|87587.6|87537.6|87587.6|87537.6|87584.4|87534.4|23
1636968870000|2021-11-15 09:34:30|87586.1|87536.1|87585.9|87535.9|87587.7|87537.7|87585.4|87535.4|35
1636968880000|2021-11-15 09:34:40|87585.7|87535.7|87587.7|87537.7|87587.8|87537.8|87584.5|87534.5|39
1636968890000|2021-11-15 09:34:50|87588.2|87538.2|87592.9|87542.9|87593.9|87543.9|87587.1|87537.1|36
1636968900000|2021-11-15 09:35:00|87593.4|87543.4|87594.6|87544.6|87595.3|87545.3|87592.8|87542.8|29
1636968910000|2021-11-15 09:35:10|87594.2|87544.2|87589.9|87539.9|87595|87545|87587.7|87537.7|31
1636968920000|2021-11-15 09:35:20|87589.8|87539.8|87594.7|87544.7|87594.8|87544.8|87588.7|87538.7|35
1636968930000|2021-11-15 09:35:30|87595.1|87545.1|87590.5|87540.5|87595.1|87545.1|87590.4|87540.4|23
1636968940000|2021-11-15 09:35:40|87590.7|87540.7|87588.9|87538.9|87590.9|87540.9|87588.9|87538.9|15
1636968950000|2021-11-15 09:35:50|87589.2|87539.2|87588.7|87538.7|87591.4|87541.4|87586.5|87536.5|45
1636968960000|2021-11-15 09:36:00|87588.4|87538.4|87592.2|87542.2|87594|87544|87587.9|87537.9|28
1636968970000|2021-11-15 09:36:10|87592.4|87542.4|87594.1|87544.1|87595.6|87545.6|87591.5|87541.5|30
1636968980000|2021-11-15 09:36:20|87594|87544|87594.3|87544.3|87595.9|87545.9|87593.8|87543.8|33
1636968990000|2021-11-15 09:36:30|87594.5|87544.5|87594.5|87544.5|87595|87545|87593.6|87543.6|16
1636969000000|2021-11-15 09:36:40|87594.2|87544.2|87593.4|87543.4|87594.9|87544.9|87592.9|87542.9|14
1636969010000|2021-11-15 09:36:50|87593.7|87543.7|87588.2|87538.2|87594|87544|87587.7|87537.7|32
1636969020000|2021-11-15 09:37:00|87588.3|87538.3|87588.5|87538.5|87590.2|87540.2|87587.8|87537.8|23
1636969030000|2021-11-15 09:37:10|87588.1|87538.1|87584.2|87534.2|87588.1|87538.1|87582.6|87532.6|31
1636969040000|2021-11-15 09:37:20|87583.8|87533.8|87583.6|87533.6|87584.6|87534.6|87583.2|87533.2|16
1636969050000|2021-11-15 09:37:30|87583.7|87533.7|87582.1|87532.1|87583.7|87533.7|87580.4|87530.4|27
1636969060000|2021-11-15 09:37:40|87582|87532|87585.3|87535.3|87585.6|87535.6|87580.6|87530.6|35
1636969070000|2021-11-15 09:37:50|87584.7|87534.7|87582.3|87532.3|87584.7|87534.7|87582|87532|20
1636969080000|2021-11-15 09:38:00|87582.6|87532.6|87579.2|87529.2|87585.4|87535.4|87579.2|87529.2|31
1636969090000|2021-11-15 09:38:10|87578.2|87528.2|87573|87523|87579.5|87529.5|87571.3|87521.3|39
1636969100000|2021-11-15 09:38:20|87573.4|87523.4|87563|87513|87573.9|87523.9|87562.4|87512.4|29
1636969110000|2021-11-15 09:38:30|87563.1|87513.1|87563.4|87513.4|87566.3|87516.3|87563.1|87513.1|32
1636969120000|2021-11-15 09:38:40|87563.5|87513.5|87538.7|87488.7|87563.8|87513.8|87536.7|87486.7|58
1636969130000|2021-11-15 09:38:50|87538.2|87488.2|87538.3|87488.3|87539.1|87489.1|87534.3|87484.3|44
1636969140000|2021-11-15 09:39:00|87538.7|87488.7|87531.6|87481.6|87541|87491|87530.4|87480.4|49
1636969150000|2021-11-15 09:39:10|87531|87481|87533.4|87483.4|87536.2|87486.2|87530.5|87480.5|39
1636969160000|2021-11-15 09:39:20|87533.1|87483.1|87531.5|87481.5|87533.1|87483.1|87531|87481|33
1636969170000|2021-11-15 09:39:30|87531.4|87481.4|87528.5|87478.5|87532.6|87482.6|87527.2|87477.2|38
1636969180000|2021-11-15 09:39:40|87528.2|87478.2|87525.5|87475.5|87528.7|87478.7|87525.5|87475.5|33
1636969190000|2021-11-15 09:39:50|87525.6|87475.6|87526.1|87476.1|87529.5|87479.5|87525|87475|48
1636969200000|2021-11-15 09:40:00|87526.4|87476.4|87526.8|87476.8|87528.7|87478.7|87526.4|87476.4|38
1636969210000|2021-11-15 09:40:10|87526.9|87476.9|87549.9|87499.9|87550.5|87500.5|87526.8|87476.8|44
1636969220000|2021-11-15 09:40:20|87549.5|87499.5|87549.4|87499.4|87550.4|87500.4|87548.1|87498.1|25
1636969230000|2021-11-15 09:40:30|87549.2|87499.2|87541.8|87491.8|87549.5|87499.5|87541.2|87491.2|45
1636969240000|2021-11-15 09:40:40|87541.7|87491.7|87534.9|87484.9|87541.8|87491.8|87534.7|87484.7|50
1636969250000|2021-11-15 09:40:50|87534.8|87484.8|87535.8|87485.8|87536|87486|87534.4|87484.4|28
1636969260000|2021-11-15 09:41:00|87536|87486|87538|87488|87539|87489|87536|87486|27
1636969270000|2021-11-15 09:41:10|87538.4|87488.4|87544.1|87494.1|87544.2|87494.2|87537.7|87487.7|40
1636969280000|2021-11-15 09:41:20|87543.8|87493.8|87553.3|87503.3|87553.7|87503.7|87542.7|87492.7|32
1636969290000|2021-11-15 09:41:30|87554.6|87504.6|87564.3|87514.3|87566.2|87516.2|87554.6|87504.6|44
1636969300000|2021-11-15 09:41:40|87563.9|87513.9|87563.5|87513.5|87563.9|87513.9|87562.8|87512.8|27
1636969310000|2021-11-15 09:41:50|87563|87513|87557.2|87507.2|87563.3|87513.3|87554.1|87504.1|53
1636969320000|2021-11-15 09:42:00|87557|87507|87554.4|87504.4|87563.1|87513.1|87554.4|87504.4|52
1636969330000|2021-11-15 09:42:10|87551.2|87501.2|87550|87500|87551.8|87513.8|87536.5|87499.8|51
1636969340000|2021-11-15 09:42:20|87550.3|87500.3|87549.1|87499.1|87550.3|87510.3|87533.3|87495.6|36
1636969350000|2021-11-15 09:42:30|87548.5|87498.5|87536.4|87511.4|87549.9|87513.5|87535.8|87497.8|43
1636969360000|2021-11-15 09:42:40|87536.5|87511.5|87554.9|87504.9|87557.2|87518.9|87535.9|87499.9|43
1636969370000|2021-11-15 09:42:50|87555|87505|87554.5|87504.5|87556.1|87506.1|87554.5|87504.5|25
1636969380000|2021-11-15 09:43:00|87554.3|87504.3|87558.8|87508.8|87558.9|87508.9|87552.2|87502.2|53
1636969390000|2021-11-15 09:43:10|87558.5|87508.5|87561|87511|87562.5|87512.5|87557.7|87507.7|44
1636969400000|2021-11-15 09:43:20|87560.9|87510.9|87558.1|87508.1|87561|87511|87557.8|87507.8|54
1636969410000|2021-11-15 09:43:30|87559.5|87509.5|87560.2|87510.2|87560.2|87510.2|87557.9|87507.9|35
1636969420000|2021-11-15 09:43:40|87559.9|87509.9|87559.4|87509.4|87559.9|87509.9|87558.6|87508.6|29
1636969430000|2021-11-15 09:43:50|87559.5|87509.5|87571.4|87521.4|87574|87524|87558.9|87508.9|27
1636969440000|2021-11-15 09:44:00|87571.3|87521.3|87567.3|87517.3|87573.2|87532.3|87554.9|87516.5|40
1636969450000|2021-11-15 09:44:10|87568|87518|87566.9|87516.9|87569.4|87519.4|87566.7|87516.7|36
1636969460000|2021-11-15 09:44:20|87567.7|87517.7|87567.9|87517.9|87568.1|87518.1|87566.8|87516.8|16
1636969470000|2021-11-15 09:44:30|87568.1|87518.1|87570.8|87520.8|87572.2|87522.2|87568|87518|34
1636969480000|2021-11-15 09:44:40|87570.9|87520.9|87570.2|87520.2|87571.7|87521.7|87570.2|87520.2|31
1636969490000|2021-11-15 09:44:50|87570.1|87520.1|87569.5|87519.5|87570.7|87520.7|87569.5|87519.5|19
1636969500000|2021-11-15 09:45:00|87569.3|87519.3|87565.7|87515.7|87569.4|87519.4|87564.5|87514.5|51
1636969510000|2021-11-15 09:45:10|87566|87516|87561.2|87511.2|87566|87516|87558.9|87508.9|46
1636969520000|2021-11-15 09:45:20|87561.1|87511.1|87559.6|87509.6|87563|87513|87559.1|87509.1|39
1636969530000|2021-11-15 09:45:30|87559.4|87509.4|87560|87510|87560.6|87510.6|87558.8|87508.8|21
1636969540000|2021-11-15 09:45:40|87560.1|87510.1|87553|87528|87565.9|87528.3|87552.5|87510.1|41
1636969550000|2021-11-15 09:45:50|87553.1|87528.1|87550.5|87500.5|87565.5|87528.1|87537.2|87500|19
1636969560000|2021-11-15 09:46:00|87550.2|87500.2|87545.4|87495.4|87550.9|87500.9|87543.6|87493.6|48
1636969570000|2021-11-15 09:46:10|87546|87496|87545.9|87495.9|87548|87498|87543.2|87493.2|22
1636969580000|2021-11-15 09:46:20|87546|87496|87550.9|87500.9|87550.9|87500.9|87545.1|87495.1|21
1636969590000|2021-11-15 09:46:30|87550.5|87500.5|87551.2|87501.2|87552.7|87511|87534.8|87497.3|36
1636969600000|2021-11-15 09:46:40|87551.7|87501.7|87541.3|87516.3|87554.9|87516.5|87541|87501.3|38
1636969610000|2021-11-15 09:46:50|87541|87516|87553|87503|87553.7|87516.6|87541|87500|43
1636969620000|2021-11-15 09:47:00|87552.6|87502.6|87546.1|87521.1|87557.7|87521.1|87540.6|87502.4|40
1636969630000|2021-11-15 09:47:10|87545.6|87520.6|87564|87514|87564.5|87524.9|87545|87508.5|43
1636969640000|2021-11-15 09:47:20|87563.9|87513.9|87554.8|87529.8|87567.1|87529.8|87552.2|87513.6|41
1636969650000|2021-11-15 09:47:30|87553.9|87528.9|87555|87530|87556.4|87531.4|87553.9|87528.9|20
1636969660000|2021-11-15 09:47:40|87554.2|87529.2|87568.8|87518.8|87568.8|87530.9|87554|87518.5|26
1636969670000|2021-11-15 09:47:50|87568.6|87518.6|87557.1|87532.1|87569.3|87532.2|87556.2|87517.9|23
1636969680000|2021-11-15 09:48:00|87556.7|87531.7|87573.9|87523.9|87575.7|87534|87556.4|87519.8|21
1636969690000|2021-11-15 09:48:10|87572.5|87522.5|87565.3|87540.3|87577.8|87542.6|87562.4|87522.5|44
1636969700000|2021-11-15 09:48:20|87565.2|87540.2|87565.1|87540.1|87566|87541|87565|87540|24
1636969710000|2021-11-15 09:48:30|87564.9|87539.9|87565.8|87540.8|87566|87541|87564.9|87539.9|13
1636969720000|2021-11-15 09:48:40|87566|87541|87565.4|87540.4|87566.2|87541.2|87564.8|87539.8|19
1636969730000|2021-11-15 09:48:50|87565.2|87540.2|87569.7|87544.7|87583.7|87544.7|87562.4|87525.1|42
1636969740000|2021-11-15 09:49:00|87569.2|87544.2|87569.2|87544.2|87570|87545|87568.6|87543.6|24
1636969750000|2021-11-15 09:49:10|87568.9|87543.9|87570.9|87545.9|87582.8|87548|87565.3|87531.1|48
1636969760000|2021-11-15 09:49:20|87570|87545|87574.6|87549.6|87574.6|87549.6|87567.9|87542.9|40
1636969770000|2021-11-15 09:49:30|87575.3|87550.3|87573.1|87548.1|87575.6|87550.6|87573.1|87548.1|24
1636969780000|2021-11-15 09:49:40|87574.3|87549.3|87572.2|87547.2|87575.2|87550.2|87571.3|87546.3|45
1636969790000|2021-11-15 09:49:50|87572.6|87547.6|87569|87544|87583.3|87547.6|87568.1|87533.3|31
1636969800000|2021-11-15 09:50:00|87568.6|87543.6|87568.5|87543.5|87582.5|87544.6|87565.9|87528.9|57
1636969810000|2021-11-15 09:50:10|87568.3|87543.3|87576.7|87526.7|87578.4|87543.3|87562.6|87523.7|53
1636969820000|2021-11-15 09:50:20|87576.9|87526.9|87566.1|87516.1|87578.1|87537.7|87560.7|87516.1|52
1636969830000|2021-11-15 09:50:30|87566.6|87516.6|87567.4|87517.4|87569.2|87519.2|87565.8|87515.8|39
1636969840000|2021-11-15 09:50:40|87566.9|87516.9|87566.9|87516.9|87567.3|87517.3|87566.5|87516.5|20
1636969850000|2021-11-15 09:50:50|87567|87517|87565.3|87515.3|87567.6|87529.6|87553.5|87513.9|47
1636969860000|2021-11-15 09:51:00|87564.7|87514.7|87565.5|87515.5|87566.6|87516.6|87564.7|87514.7|28
1636969870000|2021-11-15 09:51:10|87565.1|87515.1|87564.1|87514.1|87565.7|87515.7|87564|87514|22
1636969880000|2021-11-15 09:51:20|87564|87514|87562.9|87512.9|87564.8|87526|87550.5|87511.9|20
1636969890000|2021-11-15 09:51:30|87563.2|87513.2|87566.4|87516.4|87566.7|87516.7|87562.5|87512.5|33
1636969900000|2021-11-15 09:51:40|87566.5|87516.5|87566.1|87516.1|87566.9|87516.9|87565.8|87515.8|15
1636969910000|2021-11-15 09:51:50|87566|87516|87562.6|87512.6|87566.6|87525.4|87550.1|87511.7|34
1636969920000|2021-11-15 09:52:00|87562.5|87512.5|87568.2|87518.2|87569.7|87519.7|87562.2|87512.2|47
1636969930000|2021-11-15 09:52:10|87568.5|87518.5|87568.5|87518.5|87570.8|87520.8|87567.6|87517.6|30
1636969940000|2021-11-15 09:52:20|87568.6|87518.6|87568.5|87518.5|87569.3|87519.3|87566.7|87516.7|24
1636969950000|2021-11-15 09:52:30|87568.2|87518.2|87568.6|87518.6|87570.2|87520.2|87566.9|87516.9|35
1636969960000|2021-11-15 09:52:40|87569|87519|87570.3|87520.3|87571|87521|87569|87519|31
1636969970000|2021-11-15 09:52:50|87569.8|87519.8|87574|87524|87576.4|87526.4|87569.6|87519.6|35
1636969980000|2021-11-15 09:53:00|87574.3|87524.3|87573.9|87523.9|87574.7|87535|87558.5|87519.3|49
1636969990000|2021-11-15 09:53:10|87574.1|87524.1|87577|87527|87577|87527|87574.1|87524.1|32
1636970000000|2021-11-15 09:53:20|87576.7|87526.7|87577.9|87552.9|87591.2|87553.5|87575.3|87526.2|37
1636970010000|2021-11-15 09:53:30|87578|87553|87577.7|87552.7|87592.2|87553.9|87576.6|87540.2|39
1636970020000|2021-11-15 09:53:40|87577.6|87552.6|87577|87552|87578.2|87553.2|87576.9|87551.9|25
1636970030000|2021-11-15 09:53:50|87576.9|87551.9|87590.6|87540.6|87591.4|87554.6|87576.8|87539.1|27
1636970040000|2021-11-15 09:54:00|87591.1|87541.1|87574|87549|87591.7|87549.9|87573.2|87536|35
1636970050000|2021-11-15 09:54:10|87574.4|87549.4|87582.8|87532.8|87585.7|87549.5|87570.4|87532.5|32
1636970060000|2021-11-15 09:54:20|87583.9|87533.9|87572.4|87547.4|87583.9|87547.4|87570|87533.9|23
1636970070000|2021-11-15 09:54:30|87571.1|87546.1|87569.6|87544.6|87571.1|87546.1|87569.4|87544.4|19
1636970080000|2021-11-15 09:54:40|87569.7|87544.7|87571.9|87546.9|87584.8|87547.3|87569.1|87534|30
1636970090000|2021-11-15 09:54:50|87572.8|87547.8|87572.5|87547.5|87573|87548|87571.3|87546.3|21
1636970100000|2021-11-15 09:55:00|87572.3|87547.3|87571.8|87546.8|87573.3|87548.3|87570.5|87545.5|34
1636970110000|2021-11-15 09:55:10|87571.7|87546.7|87570.6|87545.6|87571.7|87546.7|87569.9|87544.9|25
1636970120000|2021-11-15 09:55:20|87570.4|87545.4|87583|87533|87583.7|87545.8|87570.3|87532.5|23
1636970130000|2021-11-15 09:55:30|87584.2|87534.2|87582.8|87532.8|87584.3|87534.3|87581.6|87531.6|27
1636970140000|2021-11-15 09:55:40|87582.7|87532.7|87572.6|87547.6|87586.2|87548.2|87571|87532.4|37
1636970150000|2021-11-15 09:55:50|87572.7|87547.7|87574|87549|87574.6|87549.6|87571.7|87546.7|28
1636970160000|2021-11-15 09:56:00|87574.2|87549.2|87575.4|87550.4|87576|87551|87571.7|87546.7|36
1636970170000|2021-11-15 09:56:10|87575.5|87550.5|87589|87539|87590.2|87551|87574.2|87537.4|55
1636970180000|2021-11-15 09:56:20|87588.9|87538.9|87587.8|87537.8|87589|87539|87587.4|87537.4|31
1636970190000|2021-11-15 09:56:30|87588.1|87538.1|87572.9|87547.9|87588.2|87550.3|87572|87534.9|28
1636970200000|2021-11-15 09:56:40|87573.4|87548.4|87579.4|87529.4|87585.1|87549|87566.8|87528|38
1636970210000|2021-11-15 09:56:50|87579.2|87529.2|87569.5|87544.5|87583.9|87546.4|87566.4|87529|44
1636970220000|2021-11-15 09:57:00|87570.7|87545.7|87570.9|87545.9|87572.9|87547.9|87569|87544|33
1636970230000|2021-11-15 09:57:10|87570.5|87545.5|87574|87549|87574|87549|87570|87545|31
1636970240000|2021-11-15 09:57:20|87574.1|87549.1|87569.7|87544.7|87574.5|87549.5|87569.7|87544.7|27
1636970250000|2021-11-15 09:57:30|87572.7|87547.7|87572.1|87547.1|87573.6|87548.6|87569.9|87544.9|37
1636970260000|2021-11-15 09:57:40|87571.1|87546.1|87583.6|87533.6|87584.4|87547.5|87569.3|87531.8|33
1636970270000|2021-11-15 09:57:50|87583.8|87533.8|87572.1|87547.1|87585.8|87548.9|87571.6|87533.8|44
1636970280000|2021-11-15 09:58:00|87572.6|87547.6|87587.5|87537.5|87588.8|87548.9|87572.5|87537.2|40
1636970290000|2021-11-15 09:58:10|87587.7|87537.7|87590.9|87540.9|87590.9|87540.9|87587|87537|33
1636970300000|2021-11-15 09:58:20|87591.2|87541.2|87586.3|87536.3|87591.2|87550.6|87573|87536.3|32
1636970310000|2021-11-15 09:58:30|87585.7|87535.7|87586|87536|87586|87547.3|87571.2|87532.4|31
1636970320000|2021-11-15 09:58:40|87585.6|87535.6|87586.3|87536.3|87587.8|87550.5|87573|87534.1|49
1636970330000|2021-11-15 09:58:50|87586.5|87536.5|87585.9|87535.9|87589.6|87549.3|87572.9|87534.1|61
1636970340000|2021-11-15 09:59:00|87585.1|87535.1|87584.2|87534.2|87586.7|87549|87569.9|87532.3|41
1636970350000|2021-11-15 09:59:10|87584.9|87534.9|87567.8|87542.8|87585|87544.6|87567|87528.7|49
1636970360000|2021-11-15 09:59:20|87568.3|87543.3|87558.9|87533.9|87578.7|87543.4|87558.9|87521.2|53
1636970370000|2021-11-15 09:59:30|87560.5|87535.5|87571.8|87521.8|87574.9|87538.4|87558.7|87519.9|63
1636970380000|2021-11-15 09:59:40|87572.8|87522.8|87573.1|87523.1|87573.6|87523.6|87571.4|87521.4|39
1636970390000|2021-11-15 09:59:50|87573.7|87523.7|87577.1|87527.1|87577.5|87538.4|87561.4|87523.4|52
1636970400000|2021-11-15 10:00:00|87577.2|87527.2|87577.4|87527.4|87578.5|87538.8|87563.8|87526.3|45
1636970410000|2021-11-15 10:00:10|87577.3|87527.3|87577.1|87527.1|87577.3|87527.3|87576.7|87526.7|23
1636970420000|2021-11-15 10:00:20|87577.3|87527.3|87574.1|87524.1|87577.3|87536.4|87560.6|87522.9|45
1636970430000|2021-11-15 10:00:30|87573.6|87523.6|87562.8|87537.8|87577.5|87539.4|87562.8|87523.3|40
1636970440000|2021-11-15 10:00:40|87563.6|87538.6|87564.1|87539.1|87576.7|87539.2|87562.4|87525.1|28
1636970450000|2021-11-15 10:00:50|87564.4|87539.4|87563.9|87538.9|87578.4|87541|87563|87526.1|33
1636970460000|2021-11-15 10:01:00|87563.6|87538.6|87576|87526|87576.7|87539.3|87561.5|87522.9|29
1636970470000|2021-11-15 10:01:10|87575.6|87525.6|87566.3|87541.3|87578.9|87543.1|87563.2|87523.8|35
1636970480000|2021-11-15 10:01:20|87565.8|87540.8|87567.4|87542.4|87580.9|87543|87563.2|87525.6|49
1636970490000|2021-11-15 10:01:30|87567.2|87542.2|87579.6|87529.6|87580.1|87545.4|87566.2|87527.5|28
1636970500000|2021-11-15 10:01:40|87567.9|87542.9|87580.4|87530.4|87580.9|87542.9|87567.4|87529.1|33
1636970510000|2021-11-15 10:01:50|87580.6|87530.6|87569.3|87544.3|87582.9|87544.7|87567.5|87529.9|33
1636970520000|2021-11-15 10:02:00|87569.4|87544.4|87581.5|87531.5|87583.2|87544.4|87564.9|87529.1|48
1636970530000|2021-11-15 10:02:10|87580|87530|87572|87547|87583.6|87547.5|87568.1|87530|48
1636970540000|2021-11-15 10:02:20|87570.7|87545.7|87571.3|87546.3|87573.5|87548.5|87570.7|87545.7|24
1636970550000|2021-11-15 10:02:30|87570.9|87545.9|87577.4|87552.4|87587.8|87552.4|87570.9|87533.1|23
1636970560000|2021-11-15 10:02:40|87579.5|87554.5|87578.2|87553.2|87590.8|87554.5|87574|87535.4|57
1636970570000|2021-11-15 10:02:50|87578.9|87553.9|87575.8|87550.8|87591.8|87554.6|87575.1|87540.4|34
1636970580000|2021-11-15 10:03:00|87575.7|87550.7|87570.8|87545.8|87584.4|87552.1|87569.6|87532|37
1636970590000|2021-11-15 10:03:10|87570.7|87545.7|87571.5|87546.5|87572.2|87547.2|87570|87545|24
1636970600000|2021-11-15 10:03:20|87571.4|87546.4|87570.7|87545.7|87571.7|87546.7|87568.8|87543.8|30
1636970610000|2021-11-15 10:03:30|87570.4|87545.4|87582.5|87532.5|87583|87545.6|87569|87531.9|33
1636970620000|2021-11-15 10:03:40|87582.8|87532.8|87571.3|87546.3|87582.8|87547.5|87570|87532.7|29
1636970630000|2021-11-15 10:03:50|87570.7|87545.7|87572.4|87547.4|87572.4|87547.4|87570.6|87545.6|19
1636970640000|2021-11-15 10:04:00|87572.5|87547.5|87587.2|87537.2|87587.9|87550.4|87572.4|87535.9|44
1636970650000|2021-11-15 10:04:10|87587.6|87537.6|87587|87537|87590.4|87552.4|87576.5|87536.7|44
1636970660000|2021-11-15 10:04:20|87586.9|87536.9|87571.7|87546.7|87587.1|87547.6|87571.7|87534.5|27
1636970670000|2021-11-15 10:04:30|87571.6|87546.6|87572.1|87547.1|87573|87548|87571.6|87546.6|19
1636970680000|2021-11-15 10:04:40|87572.4|87547.4|87584.6|87534.6|87585.6|87547.9|87572.1|87534.6|19
1636970690000|2021-11-15 10:04:50|87572.5|87547.5|87579|87554|87594.1|87557.3|87572.5|87537.7|28
1636970700000|2021-11-15 10:05:00|87579.8|87554.8|87581.9|87556.9|87593.4|87557.6|87578.1|87543|47
1636970710000|2021-11-15 10:05:10|87594.4|87544.4|87579|87554|87594.4|87559.4|87579|87541.1|40
1636970720000|2021-11-15 10:05:20|87579.4|87554.4|87575.8|87550.8|87591.3|87554.7|87575|87537.3|45
1636970730000|2021-11-15 10:05:30|87575.7|87550.7|87575.1|87550.1|87576.3|87551.3|87574.7|87549.7|27
1636970740000|2021-11-15 10:05:40|87575|87550|87576.7|87551.7|87577.5|87552.5|87575|87550|40
1636970750000|2021-11-15 10:05:50|87576.5|87551.5|87587.5|87537.5|87588.4|87551.5|87574.9|87537.1|41
1636970760000|2021-11-15 10:06:00|87588.2|87538.2|87575.7|87550.7|87588.2|87551.2|87574.4|87538.2|23
1636970770000|2021-11-15 10:06:10|87575.6|87550.6|87571.8|87546.8|87575.6|87550.6|87571.2|87546.2|35
1636970780000|2021-11-15 10:06:20|87571.9|87546.9|87577.2|87552.2|87577.5|87552.5|87570.9|87545.9|47
1636970790000|2021-11-15 10:06:30|87577.3|87552.3|87588.4|87538.4|87591.9|87554.1|87575.6|87537.6|42
1636970800000|2021-11-15 10:06:40|87588.6|87538.6|87582.8|87557.8|87599.7|87561.6|87577.7|87538.6|56
1636970810000|2021-11-15 10:06:50|87583.5|87558.5|87596.3|87546.3|87597.6|87561|87583.2|87546.3|47
1636970820000|2021-11-15 10:07:00|87598.2|87548.2|87575.1|87550.1|87598.3|87558.4|87574.3|87546.6|50
1636970830000|2021-11-15 10:07:10|87575.3|87550.3|87583.2|87533.2|87588.4|87550.3|87574.8|87533.2|28
1636970840000|2021-11-15 10:07:20|87583.3|87533.3|87571.9|87546.9|87584|87547.8|87571|87533.3|26
1636970850000|2021-11-15 10:07:30|87571.8|87546.8|87577.4|87527.4|87583.8|87547|87565.7|87527.4|32
1636970860000|2021-11-15 10:07:40|87578.1|87528.1|87581.6|87531.6|87581.8|87531.8|87577.2|87527.2|30
1636970870000|2021-11-15 10:07:50|87569.1|87544.1|87579.5|87529.5|87581.7|87544.5|87563|87527.1|48
1636970880000|2021-11-15 10:08:00|87579|87529|87561.4|87536.4|87579.9|87536.4|87561.4|87523.5|40
1636970890000|2021-11-15 10:08:10|87561.2|87536.2|87566.5|87516.5|87572.8|87536.7|87555|87516.5|45
1636970900000|2021-11-15 10:08:20|87566.2|87516.2|87559.9|87534.9|87574.6|87535.2|87559.9|87516.2|43
1636970910000|2021-11-15 10:08:30|87558.4|87533.4|87558.7|87533.7|87559.9|87534.9|87557.4|87532.4|28
1636970920000|2021-11-15 10:08:40|87561.9|87536.9|87565.4|87540.4|87578.8|87540.7|87561.9|87523.5|28
1636970930000|2021-11-15 10:08:50|87565.5|87540.5|87582.4|87532.4|87583.1|87541.6|87565.4|87529.5|38
1636970940000|2021-11-15 10:09:00|87582.5|87532.5|87564.9|87539.9|87585.5|87540.2|87564.1|87527.6|41
1636970950000|2021-11-15 10:09:10|87565.2|87540.2|87582.7|87532.7|87584.1|87546.1|87565.2|87529.5|40
1636970960000|2021-11-15 10:09:20|87582.6|87532.6|87591.6|87541.6|87592.7|87553.5|87576.5|87532|36
1636970970000|2021-11-15 10:09:30|87591.7|87541.7|87593.4|87543.4|87594.3|87553.9|87577.5|87539.9|47
1636970980000|2021-11-15 10:09:40|87593.5|87543.5|87595.2|87545.2|87596.6|87546.6|87592.7|87542.7|33
1636970990000|2021-11-15 10:09:50|87595.4|87545.4|87580.5|87555.5|87595.4|87556.3|87577.3|87542.3|34
1636971000000|2021-11-15 10:10:00|87580.8|87555.8|87580.1|87555.1|87582.7|87557.7|87576.6|87551.6|49
1636971010000|2021-11-15 10:10:10|87579.8|87554.8|87579.7|87554.7|87583.4|87558.4|87578|87553|28
1636971020000|2021-11-15 10:10:20|87579.6|87554.6|87579.4|87554.4|87594.7|87557.4|87578.8|87542.7|40
1636971030000|2021-11-15 10:10:30|87580.7|87555.7|87581|87556|87582|87557|87579.8|87554.8|26
1636971040000|2021-11-15 10:10:40|87580.8|87555.8|87582.6|87557.6|87583.2|87558.2|87580.8|87555.8|29
1636971050000|2021-11-15 10:10:50|87582.2|87557.2|87582.6|87557.6|87583.5|87558.5|87579.8|87554.8|41
1636971060000|2021-11-15 10:11:00|87582.5|87557.5|87582|87557|87583.2|87558.2|87581.7|87556.7|23
1636971070000|2021-11-15 10:11:10|87581.9|87556.9|87594.4|87544.4|87595.2|87557.5|87581.9|87544.4|14
1636971080000|2021-11-15 10:11:20|87594.7|87544.7|87584.3|87559.3|87596.5|87562.4|87581.5|87544.4|48
1636971090000|2021-11-15 10:11:30|87584.6|87559.6|87586.9|87561.9|87588.1|87563.1|87584.2|87559.2|32
1636971100000|2021-11-15 10:11:40|87598|87548|87582.2|87557.2|87598.9|87561.2|87582|87546|26
1636971110000|2021-11-15 10:11:50|87582.9|87557.9|87583.8|87558.8|87584.5|87559.5|87581.9|87556.9|27
1636971120000|2021-11-15 10:12:00|87584|87559|87583.7|87558.7|87584.1|87559.1|87582|87557|22
1636971130000|2021-11-15 10:12:10|87584.1|87559.1|87577.8|87552.8|87585.9|87560.9|87577.8|87552.8|32
1636971140000|2021-11-15 10:12:20|87578.5|87553.5|87577.2|87552.2|87578.8|87553.8|87576.6|87551.6|29
1636971150000|2021-11-15 10:12:30|87577.1|87552.1|87574.8|87549.8|87590.2|87552.3|87573.9|87538.5|48
1636971160000|2021-11-15 10:12:40|87575.3|87550.3|87575.3|87550.3|87588.6|87551.4|87573.9|87535.7|40
1636971170000|2021-11-15 10:12:50|87575.6|87550.6|87578.7|87553.7|87580.6|87555.6|87574.6|87549.6|44
1636971180000|2021-11-15 10:13:00|87579.2|87554.2|87577|87552|87579.6|87554.6|87577|87552|24
1636971190000|2021-11-15 10:13:10|87577.4|87552.4|87577|87552|87578.4|87553.4|87576.5|87551.5|33
1636971200000|2021-11-15 10:13:20|87578.7|87553.7|87575.2|87550.2|87578.7|87553.7|87574.2|87549.2|29
1636971210000|2021-11-15 10:13:30|87578.2|87553.2|87574.8|87549.8|87594.4|87561.2|87572.6|87539.1|46
1636971220000|2021-11-15 10:13:40|87574.9|87549.9|87581.2|87556.2|87581.7|87556.7|87572.4|87547.4|45
1636971230000|2021-11-15 10:13:50|87581|87556|87580.6|87555.6|87581.8|87556.8|87578.9|87553.9|22
1636971240000|2021-11-15 10:14:00|87580|87555|87602.7|87552.7|87603.4|87563.5|87579.3|87552.4|44
1636971250000|2021-11-15 10:14:10|87602.6|87552.6|87587.3|87562.3|87604|87566.5|87586.4|87552.6|32
1636971260000|2021-11-15 10:14:20|87587.7|87562.7|87588.8|87563.8|87588.9|87563.9|87585.7|87560.7|31
1636971270000|2021-11-15 10:14:30|87588.4|87563.4|87607.4|87557.4|87608.3|87569.4|87588.1|87553.7|33
1636971280000|2021-11-15 10:14:40|87607.8|87557.8|87592.7|87567.7|87607.8|87570.3|87590.2|87557.4|28
1636971290000|2021-11-15 10:14:50|87591.5|87566.5|87602.4|87552.4|87603.7|87568.1|87589.7|87552.3|27
1636971300000|2021-11-15 10:15:00|87603.6|87553.6|87588.4|87563.4|87603.6|87564.4|87588.4|87550.7|34
1636971310000|2021-11-15 10:15:10|87588.2|87563.2|87588.5|87563.5|87605.8|87566.6|87588.2|87552.6|42
1636971320000|2021-11-15 10:15:20|87588.6|87563.6|87590.2|87565.2|87590.3|87565.3|87587.6|87562.6|23
1636971330000|2021-11-15 10:15:30|87590|87565|87588.5|87563.5|87590|87565|87588|87563|22
1636971340000|2021-11-15 10:15:40|87588.7|87563.7|87588.8|87563.8|87589.4|87564.4|87588.7|87563.7|21
1636971350000|2021-11-15 10:15:50|87588.5|87563.5|87591.7|87566.7|87604.8|87567.9|87588.5|87554.6|30
1636971360000|2021-11-15 10:16:00|87592|87567|87607.6|87557.6|87609.7|87570.5|87592|87556.9|33
1636971370000|2021-11-15 10:16:10|87607.1|87557.1|87594.5|87569.5|87611.3|87572.7|87594.5|87557.1|45
1636971380000|2021-11-15 10:16:20|87595.5|87570.5|87593.3|87568.3|87607.5|87570.5|87592.5|87556.7|29
1636971390000|2021-11-15 10:16:30|87593.7|87568.7|87596.6|87571.6|87611|87572.9|87592.7|87560.8|25
1636971400000|2021-11-15 10:16:40|87597.2|87572.2|87624.7|87574.7|87625.1|87575.1|87595.3|87564.7|37
1636971410000|2021-11-15 10:16:50|87624.6|87574.6|87610|87585|87625.2|87585|87610|87571.3|24
1636971420000|2021-11-15 10:17:00|87610.1|87585.1|87610.3|87585.3|87623.4|87585.7|87606.3|87567.8|41
1636971430000|2021-11-15 10:17:10|87610.1|87585.1|87621.6|87571.6|87621.7|87585.3|87608.9|87571.4|16
1636971440000|2021-11-15 10:17:20|87621.9|87571.9|87609.7|87584.7|87625.1|87587.7|87608.7|87571.4|28
1636971450000|2021-11-15 10:17:30|87610.2|87585.2|87622.4|87572.4|87623.5|87585.9|87609.9|87572.4|30
1636971460000|2021-11-15 10:17:40|87622.3|87572.3|87623.2|87573.2|87623.2|87587.7|87610.3|87572.1|27
1636971470000|2021-11-15 10:17:50|87622.9|87572.9|87610.1|87585.1|87623|87586.5|87609.6|87571.8|29
1636971480000|2021-11-15 10:18:00|87610.2|87585.2|87622.4|87572.4|87622.9|87586.7|87609.4|87571.5|39
1636971490000|2021-11-15 10:18:10|87622.7|87572.7|87609.2|87584.2|87622.9|87584.4|87608.6|87571.2|31
1636971500000|2021-11-15 10:18:20|87609.1|87584.1|87609.3|87584.3|87621.8|87584.8|87604.6|87567.2|47
1636971510000|2021-11-15 10:18:30|87609.1|87584.1|87622|87572|87622|87584.8|87608.4|87571|31
1636971520000|2021-11-15 10:18:40|87621.8|87571.8|87621.4|87571.4|87622.5|87572.5|87621.1|87571.1|21
1636971530000|2021-11-15 10:18:50|87621.6|87571.6|87608.3|87583.3|87626.6|87584.2|87607.8|87570.5|37
1636971540000|2021-11-15 10:19:00|87619.8|87569.8|87609|87584|87620.6|87584.7|87608.9|87569.8|33
1636971550000|2021-11-15 10:19:10|87608.5|87583.5|87622.9|87572.9|87623.6|87587|87608.1|87572.5|29
1636971560000|2021-11-15 10:19:20|87623.5|87573.5|87609.9|87584.9|87623.7|87585.7|87609.6|87572.9|24
1636971570000|2021-11-15 10:19:30|87609.7|87584.7|87617.2|87567.2|87620.9|87584.7|87604.9|87567.1|47
1636971580000|2021-11-15 10:19:40|87617.6|87567.6|87615.2|87565.2|87617.7|87567.7|87613.8|87563.8|19
1636971590000|2021-11-15 10:19:50|87614.6|87564.6|87599.2|87574.2|87615.8|87578.7|87597.7|87559.8|39
1636971600000|2021-11-15 10:20:00|87598.8|87573.8|87596.8|87571.8|87598.8|87573.8|87596.7|87571.7|23
1636971610000|2021-11-15 10:20:10|87596.7|87571.7|87595.8|87570.8|87596.7|87571.7|87595.6|87570.6|17
1636971620000|2021-11-15 10:20:20|87595.6|87570.6|87594.5|87569.5|87595.7|87570.7|87594.1|87569.1|16
1636971630000|2021-11-15 10:20:30|87593.6|87568.6|87592.2|87567.2|87604.5|87569.1|87590.1|87554.2|23
1636971640000|2021-11-15 10:20:40|87590.9|87565.9|87609.7|87559.7|87614|87572.1|87590.9|87558.3|25
1636971650000|2021-11-15 10:20:50|87610.3|87560.3|87600|87575|87612.5|87575.5|87597.5|87560.3|29
1636971660000|2021-11-15 10:21:00|87600.1|87575.1|87599.7|87574.7|87611.3|87575.2|87596.4|87559.2|30
1636971670000|2021-11-15 10:21:10|87599.6|87574.6|87594.2|87544.2|87608.6|87574.8|87581.2|87543.9|48
1636971680000|2021-11-15 10:21:20|87594.1|87544.1|87591.7|87541.7|87594.1|87544.1|87591.7|87541.7|28
1636971690000|2021-11-15 10:21:30|87591.6|87541.6|87577|87552|87592.4|87553.9|87576.8|87540.5|39
1636971700000|2021-11-15 10:21:40|87577.1|87552.1|87592.9|87542.9|87593.1|87553.2|87576.5|87542.2|26
1636971710000|2021-11-15 10:21:50|87592.2|87542.2|87576.3|87551.3|87592.7|87555.9|87576.2|87540.4|39
1636971720000|2021-11-15 10:22:00|87575.5|87550.5|87575.7|87550.7|87576.6|87551.6|87574.8|87549.8|26
1636971730000|2021-11-15 10:22:10|87575.8|87550.8|87584.6|87534.6|87590.4|87553.1|87574.4|87533.8|38
1636971740000|2021-11-15 10:22:20|87584.7|87534.7|87585.9|87535.9|87588.4|87550.5|87575.5|87534.1|39
1636971750000|2021-11-15 10:22:30|87585.8|87535.8|87579.4|87554.4|87591.6|87554.8|87572.7|87535.2|27
1636971760000|2021-11-15 10:22:40|87579.2|87554.2|87594.4|87544.4|87595.9|87555.1|87578.9|87541.8|39
1636971770000|2021-11-15 10:22:50|87583|87558|87570.5|87545.5|87592.2|87558|87570.1|87534|44
1636971780000|2021-11-15 10:23:00|87573.6|87548.6|87572.8|87547.8|87586.5|87548.6|87570.3|87534.2|36
1636971790000|2021-11-15 10:23:10|87572.3|87547.3|87590.6|87540.6|87590.6|87551.3|87571|87537.7|41
1636971800000|2021-11-15 10:23:20|87590|87540|87589.5|87539.5|87593.8|87557|87577.6|87539.5|42
1636971810000|2021-11-15 10:23:30|87589.7|87539.7|87575.9|87550.9|87589.9|87553.1|87575.9|87539.7|19
1636971820000|2021-11-15 10:23:40|87576.1|87551.1|87577.8|87552.8|87578.2|87553.2|87576.1|87551.1|11
1636971830000|2021-11-15 10:23:50|87577|87552|87576.2|87551.2|87577.5|87552.5|87574.7|87549.7|38
1636971840000|2021-11-15 10:24:00|87575.8|87550.8|87585|87535|87586.9|87551.2|87573.3|87534|35
1636971850000|2021-11-15 10:24:10|87585.2|87535.2|87578.2|87528.2|87586.1|87545.7|87566.8|87528.2|38
1636971860000|2021-11-15 10:24:20|87576.8|87526.8|87570.7|87520.7|87580.8|87541.9|87562.9|87520.7|66
1636971870000|2021-11-15 10:24:30|87570.8|87520.8|87566.7|87516.7|87570.8|87532.3|87554.8|87516.7|43
1636971880000|2021-11-15 10:24:40|87566.9|87516.9|87553|87503|87567.2|87528.8|87552.5|87502.6|48
1636971890000|2021-11-15 10:24:50|87553.2|87503.2|87550.5|87500.5|87553.2|87516.6|87540.1|87499.8|34
1636971900000|2021-11-15 10:25:00|87550.7|87500.7|87534.3|87509.3|87555.1|87518.2|87534.3|87499.1|53
1636971910000|2021-11-15 10:25:10|87535.7|87510.7|87537.2|87512.2|87552.2|87517.5|87535.7|87498.4|53
1636971920000|2021-11-15 10:25:20|87538|87513|87536.1|87511.1|87550.8|87513.1|87533.6|87496.8|48
1636971930000|2021-11-15 10:25:30|87535.4|87510.4|87554.7|87504.7|87555.4|87511.7|87534.8|87502|33
1636971940000|2021-11-15 10:25:40|87552.6|87502.6|87540.6|87515.6|87555.2|87516.4|87540.6|87502.6|37
1636971950000|2021-11-15 10:25:50|87541|87516|87555.2|87505.2|87555.6|87516.6|87539.7|87504.5|33
1636971960000|2021-11-15 10:26:00|87555.1|87505.1|87539|87514|87555.7|87518.3|87537.5|87499.8|39
1636971970000|2021-11-15 10:26:10|87538.9|87513.9|87545.5|87495.5|87550.6|87514.8|87532.6|87494.2|50
1636971980000|2021-11-15 10:26:20|87545.2|87495.2|87530.4|87505.4|87545.6|87505.4|87528.4|87491.6|26
1636971990000|2021-11-15 10:26:30|87530.5|87505.5|87541.5|87491.5|87542.5|87506|87529.5|87491.3|22
1636972000000|2021-11-15 10:26:40|87541.6|87491.6|87533.9|87508.9|87549.6|87509.6|87533.3|87491|35
1636972010000|2021-11-15 10:26:50|87533.8|87508.8|87544.1|87494.1|87548.1|87510.3|87531.2|87493.7|31
1636972020000|2021-11-15 10:27:00|87544.6|87494.6|87534.4|87509.4|87547.3|87512|87533|87494.6|29
1636972030000|2021-11-15 10:27:10|87534.3|87509.3|87532.4|87507.4|87534.6|87509.6|87532.4|87507.4|27
1636972040000|2021-11-15 10:27:20|87532.5|87507.5|87534|87509|87534|87509|87532.5|87507.5|24
1636972050000|2021-11-15 10:27:30|87533.8|87508.8|87538.7|87513.7|87552.2|87513.9|87533.8|87499.5|29
1636972060000|2021-11-15 10:27:40|87538.6|87513.6|87541.6|87516.6|87541.6|87516.6|87538.6|87513.6|18
1636972070000|2021-11-15 10:27:50|87541.7|87516.7|87542|87517|87556|87518.1|87539.7|87504.5|45
1636972080000|2021-11-15 10:28:00|87541.6|87516.6|87556.2|87506.2|87557.4|87518.6|87539.9|87506.2|34
1636972090000|2021-11-15 10:28:10|87556.7|87506.7|87555.9|87530.9|87570.8|87532.6|87553.8|87503.8|39
1636972100000|2021-11-15 10:28:20|87555.7|87530.7|87556.6|87531.6|87570|87533.1|87555.2|87517.4|38
1636972110000|2021-11-15 10:28:30|87556.4|87531.4|87555.6|87530.6|87557.3|87532.3|87555.3|87530.3|27
1636972120000|2021-11-15 10:28:40|87555.5|87530.5|87556.8|87531.8|87557.7|87532.7|87555.1|87530.1|28
1636972130000|2021-11-15 10:28:50|87556.4|87531.4|87556.6|87531.6|87556.8|87531.8|87555.6|87530.6|19
1636972140000|2021-11-15 10:29:00|87556.8|87531.8|87562.3|87537.3|87575.3|87537.3|87556.8|87523|25
1636972150000|2021-11-15 10:29:10|87562.2|87537.2|87565.2|87540.2|87575.8|87540.4|87561.4|87524.7|43
1636972160000|2021-11-15 10:29:20|87564.9|87539.9|87562.7|87537.7|87566|87541|87562.7|87537.7|23
1636972170000|2021-11-15 10:29:30|87575.4|87525.4|87568.9|87518.9|87575.4|87525.4|87568.9|87518.9|34
1636972180000|2021-11-15 10:29:40|87569.9|87519.9|87556|87531|87569.9|87531.4|87555.9|87516.8|23
1636972190000|2021-11-15 10:29:50|87555.7|87530.7|87552.8|87527.8|87567.4|87531.1|87552.6|87515.8|30
1636972200000|2021-11-15 10:30:00|87552.9|87527.9|87561.4|87511.4|87563.3|87529|87550.6|87511.4|41
1636972210000|2021-11-15 10:30:10|87561.5|87511.5|87548.3|87498.3|87562.4|87512.4|87547|87497|45
1636972220000|2021-11-15 10:30:20|87547.4|87497.4|87547.4|87497.4|87548.7|87498.7|87546.9|87496.9|32
1636972230000|2021-11-15 10:30:30|87547.3|87497.3|87547.3|87497.3|87547.4|87509.3|87533.6|87495|38
1636972240000|2021-11-15 10:30:40|87546.9|87496.9|87547.8|87497.8|87548.1|87498.1|87546.9|87496.9|13
1636972250000|2021-11-15 10:30:50|87548|87498|87545.1|87495.1|87548|87498|87543.5|87493.5|29
1636972260000|2021-11-15 10:31:00|87545.2|87495.2|87525.8|87475.8|87545.2|87495.2|87509.3|87467.2|47
1636972270000|2021-11-15 10:31:10|87524.2|87474.2|87506.8|87456.8|87524.2|87483.4|87506.5|87456.5|41
1636972280000|2021-11-15 10:31:20|87506.7|87456.7|87504.5|87454.5|87506.7|87456.7|87499.7|87449.7|44
1636972290000|2021-11-15 10:31:30|87505.1|87455.1|87504|87454|87508.1|87458.1|87503.5|87453.5|38
1636972300000|2021-11-15 10:31:40|87504.4|87454.4|87505.2|87455.2|87509.6|87471.4|87488|87449.7|59
1636972310000|2021-11-15 10:31:50|87505|87455|87507|87457|87510.1|87460.1|87505|87455|39
1636972320000|2021-11-15 10:32:00|87508.4|87458.4|87498.2|87448.2|87508.4|87458.4|87491|87441|54
1636972330000|2021-11-15 10:32:10|87498.7|87448.7|87498.2|87448.2|87502.6|87452.6|87491|87441|42
1636972340000|2021-11-15 10:32:20|87498.4|87448.4|87500.4|87450.4|87501.5|87451.5|87497.9|87447.9|38
1636972350000|2021-11-15 10:32:30|87500.7|87450.7|87502.9|87452.9|87504.4|87465.5|87488.4|87448.5|36
1636972360000|2021-11-15 10:32:40|87503.1|87453.1|87500.8|87450.8|87505.6|87455.6|87498.5|87448.5|33
1636972370000|2021-11-15 10:32:50|87501.4|87451.4|87498.2|87448.2|87502.5|87452.5|87489.7|87439.7|48
1636972380000|2021-11-15 10:33:00|87498.8|87448.8|87503.4|87453.4|87506.4|87456.4|87498.1|87448.1|45
1636972390000|2021-11-15 10:33:10|87504.3|87454.3|87506.2|87456.2|87509.2|87473.2|87495.1|87453.3|40
1636972400000|2021-11-15 10:33:20|87506.6|87456.6|87512|87462|87512|87462|87506.6|87456.6|29
1636972410000|2021-11-15 10:33:30|87512.2|87462.2|87511.5|87461.5|87512.2|87462.2|87510.3|87460.3|28
1636972420000|2021-11-15 10:33:40|87511.1|87461.1|87511.7|87461.7|87512.3|87462.3|87511.1|87461.1|26
1636972430000|2021-11-15 10:33:50|87515.2|87465.2|87518.4|87468.4|87521.9|87471.9|87513.7|87463.7|45
1636972440000|2021-11-15 10:34:00|87519.2|87469.2|87523.1|87473.1|87525.8|87475.8|87518.7|87468.7|45
1636972450000|2021-11-15 10:34:10|87523.2|87473.2|87507|87482|87523.3|87483.1|87505.7|87469.7|34
1636972460000|2021-11-15 10:34:20|87505.4|87480.4|87511.2|87461.2|87519|87480.4|87505.4|87461.2|26
1636972470000|2021-11-15 10:34:30|87511.9|87461.9|87513.9|87463.9|87514.7|87476.2|87501.2|87459.2|51
1636972480000|2021-11-15 10:34:40|87513.6|87463.6|87505.1|87455.1|87514.1|87472.6|87497.3|87454.2|54
1636972490000|2021-11-15 10:34:50|87506|87456|87504.9|87454.9|87507.5|87457.5|87503.6|87453.6|40
1636972500000|2021-11-15 10:35:00|87504.7|87454.7|87508.1|87458.1|87508.1|87458.1|87504.5|87454.5|40
1636972510000|2021-11-15 10:35:10|87507.2|87457.2|87498.3|87473.3|87514.6|87473.3|87498.3|87457.2|42
1636972520000|2021-11-15 10:35:20|87511.3|87461.3|87497.1|87472.1|87511.3|87473.5|87496.6|87459.5|31
1636972530000|2021-11-15 10:35:30|87497.2|87472.2|87505.8|87455.8|87507.1|87473.2|87497.1|87454.2|21
1636972540000|2021-11-15 10:35:40|87506.1|87456.1|87487.8|87437.8|87506.9|87456.9|87486|87436|50
1636972550000|2021-11-15 10:35:50|87488.4|87438.4|87476.9|87426.9|87489.6|87444.6|87467.8|87425.9|60
1636972560000|2021-11-15 10:36:00|87476.7|87426.7|87477|87427|87477.9|87427.9|87476.5|87426.5|32
1636972570000|2021-11-15 10:36:10|87476.8|87426.8|87478.7|87428.7|87478.9|87428.9|87476.8|87426.8|36
1636972580000|2021-11-15 10:36:20|87477.7|87427.7|87477.7|87427.7|87478.1|87440|87463|87424.8|29
1636972590000|2021-11-15 10:36:30|87477.6|87427.6|87482.5|87432.5|87482.5|87432.5|87477.1|87427.1|33
1636972600000|2021-11-15 10:36:40|87482.3|87432.3|87479.6|87429.6|87483.8|87433.8|87479.3|87429.3|38
1636972610000|2021-11-15 10:36:50|87480.1|87430.1|87484.9|87434.9|87485|87435|87477.7|87427.7|29
1636972620000|2021-11-15 10:37:00|87485.3|87435.3|87484.1|87434.1|87486.7|87436.7|87480.2|87430.2|55
1636972630000|2021-11-15 10:37:10|87484.2|87434.2|87491.1|87441.1|87492.8|87442.8|87481.4|87431.4|59
1636972640000|2021-11-15 10:37:20|87491|87441|87491.1|87441.1|87493.3|87455|87478.8|87440.7|40
1636972650000|2021-11-15 10:37:30|87491|87441|87494.7|87444.7|87495.1|87445.1|87490.5|87440.5|39
1636972660000|2021-11-15 10:37:40|87493.1|87443.1|87498|87448|87499.2|87449.2|87493.1|87443.1|60
1636972670000|2021-11-15 10:37:50|87499.2|87449.2|87499.3|87449.3|87500.2|87450.2|87497.6|87447.6|31
1636972680000|2021-11-15 10:38:00|87499.6|87449.6|87504.2|87454.2|87505.1|87455.1|87499.6|87449.6|54
1636972690000|2021-11-15 10:38:10|87505.7|87455.7|87491.8|87466.8|87506.2|87468.1|87489.4|87452.2|43
1636972700000|2021-11-15 10:38:20|87491.6|87466.6|87506.9|87456.9|87509.2|87467.1|87491.1|87452.7|44
1636972710000|2021-11-15 10:38:30|87507.1|87457.1|87501.1|87451.1|87507.3|87464.3|87489|87451|38
1636972720000|2021-11-15 10:38:40|87501.7|87451.7|87515.3|87465.3|87515.7|87471.7|87496.4|87451.7|51
1636972730000|2021-11-15 10:38:50|87515.4|87465.4|87522.5|87472.5|87522.6|87472.6|87515.2|87465.2|46
1636972740000|2021-11-15 10:39:00|87511|87486|87530.2|87480.2|87531.2|87489.8|87511|87473.3|51
1636972750000|2021-11-15 10:39:10|87530.3|87480.3|87527|87477|87531.5|87481.5|87526.6|87476.6|49
1636972760000|2021-11-15 10:39:20|87526.9|87476.9|87532|87482|87533.1|87483.1|87526.6|87476.6|31
1636972770000|2021-11-15 10:39:30|87532.4|87482.4|87531|87481|87535.6|87485.6|87530.3|87480.3|42
1636972780000|2021-11-15 10:39:40|87531.1|87481.1|87527.6|87477.6|87531.5|87481.5|87527.2|87477.2|27
1636972790000|2021-11-15 10:39:50|87527.3|87477.3|87526.6|87476.6|87529|87479|87526.5|87476.5|36
1636972800000|2021-11-15 10:40:00|87526.3|87476.3|87527.5|87477.5|87527.8|87477.8|87526.3|87476.3|18
1636972810000|2021-11-15 10:40:10|87527.1|87477.1|87526.5|87476.5|87527.5|87477.5|87521.7|87471.7|36
1636972820000|2021-11-15 10:40:20|87526.4|87476.4|87522.7|87472.7|87527.7|87477.7|87521.3|87471.3|33
1636972830000|2021-11-15 10:40:30|87522.6|87472.6|87525.2|87475.2|87525.2|87475.2|87520.2|87470.2|37
1636972840000|2021-11-15 10:40:40|87525.3|87475.3|87524|87474|87527.1|87477.1|87512.5|87462.5|49
1636972850000|2021-11-15 10:40:50|87523.3|87473.3|87525.5|87475.5|87527.5|87477.5|87522.4|87472.4|43
1636972860000|2021-11-15 10:41:00|87525.7|87475.7|87520.8|87470.8|87526.2|87476.2|87520.8|87470.8|44
1636972870000|2021-11-15 10:41:10|87520.4|87470.4|87516.3|87466.3|87521.1|87471.1|87516.2|87466.2|40
1636972880000|2021-11-15 10:41:20|87516.6|87466.6|87518.7|87468.7|87518.7|87468.7|87516.1|87466.1|20
1636972890000|2021-11-15 10:41:30|87518.2|87468.2|87523.1|87473.1|87523.8|87473.8|87515.7|87465.7|40
1636972900000|2021-11-15 10:41:40|87523.2|87473.2|87525.8|87475.8|87530.3|87480.3|87522.4|87472.4|53
1636972910000|2021-11-15 10:41:50|87526|87476|87519.6|87469.6|87526.9|87476.9|87516.4|87466.4|64
1636972920000|2021-11-15 10:42:00|87519.1|87469.1|87522.6|87472.6|87523.4|87473.4|87518.7|87468.7|31
1636972930000|2021-11-15 10:42:10|87521.2|87471.2|87522.2|87472.2|87524.2|87474.2|87521.2|87471.2|35
1636972940000|2021-11-15 10:42:20|87520|87470|87521.4|87471.4|87524.5|87474.5|87518.4|87468.4|52
1636972950000|2021-11-15 10:42:30|87521.5|87471.5|87523.3|87473.3|87524.7|87474.7|87518.5|87468.5|38
1636972960000|2021-11-15 10:42:40|87523|87473|87527.6|87477.6|87528.9|87478.9|87522.7|87472.7|53
1636972970000|2021-11-15 10:42:50|87527.8|87477.8|87532|87482|87532.7|87495.3|87520.3|87476.6|36
1636972980000|2021-11-15 10:43:00|87532.3|87482.3|87531.7|87481.7|87532.3|87482.3|87530.5|87480.5|23
1636972990000|2021-11-15 10:43:10|87532|87482|87531.3|87481.3|87532.5|87482.5|87531.3|87481.3|19
1636973000000|2021-11-15 10:43:20|87531.1|87481.1|87523.9|87473.9|87531.1|87488.4|87512.5|87472.1|49
1636973010000|2021-11-15 10:43:30|87523.5|87473.5|87521.2|87471.2|87523.7|87484.4|87509.2|87468.9|40
1636973020000|2021-11-15 10:43:40|87521.5|87471.5|87526.8|87476.8|87527.5|87477.5|87521.2|87471.2|40
1636973030000|2021-11-15 10:43:50|87527.3|87477.3|87525.3|87475.3|87527.4|87477.4|87524.8|87474.8|25
1636973040000|2021-11-15 10:44:00|87525.4|87475.4|87524.2|87474.2|87525.8|87475.8|87524.2|87474.2|21
1636973050000|2021-11-15 10:44:10|87524.3|87474.3|87517.4|87467.4|87524.3|87474.3|87517|87467|34
1636973060000|2021-11-15 10:44:20|87517.5|87467.5|87521.4|87471.4|87521.9|87482.7|87507.7|87467.5|31
1636973070000|2021-11-15 10:44:30|87521.2|87471.2|87519.5|87469.5|87521.3|87471.3|87519.3|87469.3|24
1636973080000|2021-11-15 10:44:40|87519.2|87469.2|87511.6|87461.6|87520.8|87470.8|87510.5|87460.5|34
1636973090000|2021-11-15 10:44:50|87512.3|87462.3|87517.6|87467.6|87518.1|87479.9|87504.9|87462.1|50
1636973100000|2021-11-15 10:45:00|87517.9|87467.9|87514.4|87464.4|87518.7|87468.7|87514.4|87464.4|16
1636973110000|2021-11-15 10:45:10|87513.5|87463.5|87503.6|87478.6|87517.2|87478.6|87498.5|87462.2|39
1636973120000|2021-11-15 10:45:20|87502.1|87477.1|87516.8|87466.8|87516.9|87478.7|87500.5|87466.1|36
1636973130000|2021-11-15 10:45:30|87516.6|87466.6|87514.8|87464.8|87516.7|87478.9|87502.5|87464.4|26
1636973140000|2021-11-15 10:45:40|87514.6|87464.6|87501.6|87476.6|87515|87476.7|87501.6|87464.4|11
1636973150000|2021-11-15 10:45:50|87515.1|87465.1|87505.3|87480.3|87519.7|87482.3|87505.3|87465.1|31
1636973160000|2021-11-15 10:46:00|87505.4|87480.4|87518.5|87468.5|87524|87486.4|87505.3|87468|55
1636973170000|2021-11-15 10:46:10|87518.7|87468.7|87502.4|87477.4|87521.2|87484.1|87500.9|87466|50
1636973180000|2021-11-15 10:46:20|87502.6|87477.6|87512.1|87462.1|87513|87477.6|87500.8|87460.5|31
1636973190000|2021-11-15 10:46:30|87512|87462|87527.2|87477.2|87528.8|87486.5|87510.2|87461.8|47
1636973200000|2021-11-15 10:46:40|87527.4|87477.4|87530.9|87480.9|87531.8|87492.5|87516|87475.9|40
1636973210000|2021-11-15 10:46:50|87530.6|87480.6|87513.7|87488.7|87530.6|87491|87513.2|87473.3|35
1636973220000|2021-11-15 10:47:00|87512.9|87487.9|87533.3|87483.3|87533.4|87495.7|87512.4|87475.1|42
1636973230000|2021-11-15 10:47:10|87533.6|87483.6|87523.5|87498.5|87534.9|87499.1|87520.3|87482.4|36
1636973240000|2021-11-15 10:47:20|87523.7|87498.7|87535.8|87485.8|87536.8|87499.4|87523.7|87485.8|25
1636973250000|2021-11-15 10:47:30|87536.3|87486.3|87537|87487|87537.5|87487.5|87535.9|87485.9|30
1636973260000|2021-11-15 10:47:40|87536.7|87486.7|87537.1|87487.1|87537.6|87487.6|87536.7|87486.7|23
1636973270000|2021-11-15 10:47:50|87537|87487|87539.2|87489.2|87540.5|87490.5|87535.1|87485.1|33
1636973280000|2021-11-15 10:48:00|87539|87489|87527.4|87502.4|87541.3|87503.6|87526.6|87489|37
1636973290000|2021-11-15 10:48:10|87527|87502|87542|87492|87544.9|87507.6|87527|87492|43
1636973300000|2021-11-15 10:48:20|87542.1|87492.1|87527.7|87502.7|87542.4|87503.4|87527.6|87490.1|38
1636973310000|2021-11-15 10:48:30|87528|87503|87542.9|87492.9|87545.5|87506.5|87528|87492.4|38
1636973320000|2021-11-15 10:48:40|87543|87493|87527|87502|87543.2|87502.6|87525.8|87488|33
1636973330000|2021-11-15 10:48:50|87527.2|87502.2|87515.3|87465.3|87536.3|87502.2|87513.6|87463.6|52
1636973340000|2021-11-15 10:49:00|87516|87466|87513.8|87463.8|87516.2|87466.2|87512.2|87462.2|40
1636973350000|2021-11-15 10:49:10|87514|87464|87502.5|87452.5|87518.1|87468.1|87502.5|87452.5|56
1636973360000|2021-11-15 10:49:20|87504.3|87454.3|87498.6|87448.6|87504.3|87462.1|87486.2|87443.7|63
1636973370000|2021-11-15 10:49:30|87498.7|87448.7|87485.4|87460.4|87499.2|87461.4|87482.2|87445.4|36
1636973380000|2021-11-15 10:49:40|87486|87461|87499|87449|87502.6|87466.6|87485.9|87448.5|42
1636973390000|2021-11-15 10:49:50|87499.1|87449.1|87500.8|87450.8|87504.7|87467.2|87488.6|87448.1|41
1636973400000|2021-11-15 10:50:00|87499.9|87449.9|87486|87461|87501.1|87462.7|87486|87447.9|47
1636973410000|2021-11-15 10:50:10|87486.1|87461.1|87500.5|87450.5|87500.9|87463.6|87486.1|87449.3|31
1636973420000|2021-11-15 10:50:20|87500.6|87450.6|87494|87469|87506.8|87469.1|87492.4|87450.6|50
1636973430000|2021-11-15 10:50:30|87494.2|87469.2|87512.2|87462.2|87512.6|87475.9|87494.1|87459.5|41
1636973440000|2021-11-15 10:50:40|87513.5|87463.5|87501.2|87476.2|87515|87477.6|87500.7|87463.5|34
1636973450000|2021-11-15 10:50:50|87500.9|87475.9|87500.7|87475.7|87501.4|87476.4|87500.1|87475.1|18
1636973460000|2021-11-15 10:51:00|87500.6|87475.6|87500.5|87475.5|87501.2|87476.2|87500.5|87475.5|10
1636973470000|2021-11-15 10:51:10|87498.8|87473.8|87513.1|87463.1|87513.1|87475.5|87496|87458.6|36
1636973480000|2021-11-15 10:51:20|87513|87463|87511.3|87461.3|87515.5|87477.1|87498.8|87461.3|43
1636973490000|2021-11-15 10:51:30|87511.2|87461.2|87496|87446|87512|87473.5|87495.2|87445.2|48
1636973500000|2021-11-15 10:51:40|87496.3|87446.3|87488.7|87463.7|87500.3|87465.2|87483.6|87446.2|35
1636973510000|2021-11-15 10:51:50|87489|87464|87488.8|87463.8|87502.9|87464.3|87488.1|87450.6|29
1636973520000|2021-11-15 10:52:00|87488.4|87463.4|87501.6|87451.6|87502.9|87464.3|87487.7|87451.6|30
1636973530000|2021-11-15 10:52:10|87501.2|87451.2|87490.8|87465.8|87504.9|87467.8|87490|87451.2|35
1636973540000|2021-11-15 10:52:20|87490.3|87465.3|87484.2|87459.2|87499.8|87465.7|87481.7|87446.2|50
1636973550000|2021-11-15 10:52:30|87485.7|87460.7|87481.3|87456.3|87497|87461.7|87481|87444.5|44
1636973560000|2021-11-15 10:52:40|87481.2|87456.2|87482.3|87457.3|87482.4|87457.4|87480.6|87455.6|32
1636973570000|2021-11-15 10:52:50|87482.2|87457.2|87497.6|87447.6|87498.3|87461.3|87479.2|87443.3|44
1636973580000|2021-11-15 10:53:00|87496.1|87446.1|87501|87451|87501.8|87464.3|87488.8|87446.1|29
1636973590000|2021-11-15 10:53:10|87500.1|87450.1|87490.7|87465.7|87503.1|87465.8|87490.3|87450.1|22
1636973600000|2021-11-15 10:53:20|87490.5|87465.5|87497|87472|87509.6|87474.4|87490.5|87458.7|47
1636973610000|2021-11-15 10:53:30|87497.3|87472.3|87511.3|87461.3|87511.3|87473.1|87493.2|87456.1|36
1636973620000|2021-11-15 10:53:40|87511.2|87461.2|87516.8|87466.8|87516.9|87479|87499.6|87461.2|38
1636973630000|2021-11-15 10:53:50|87517.6|87467.6|87532.4|87482.4|87535.6|87498|87517.6|87467.6|57
1636973640000|2021-11-15 10:54:00|87532.6|87482.6|87520.1|87495.1|87533.9|87495.1|87519.7|87479.4|48
1636973650000|2021-11-15 10:54:10|87519.6|87494.6|87522.8|87497.8|87535.5|87498.6|87517.6|87477|44
1636973660000|2021-11-15 10:54:20|87523|87498|87534.7|87484.7|87535.2|87498.7|87520.8|87483.1|41
1636973670000|2021-11-15 10:54:30|87522.4|87497.4|87541.3|87491.3|87541.3|87500.2|87519.4|87481.9|40
1636973680000|2021-11-15 10:54:40|87540.9|87490.9|87539.7|87489.7|87541.7|87503.2|87527.9|87488.8|32
1636973690000|2021-11-15 10:54:50|87539.8|87489.8|87534.9|87484.9|87540.6|87497.1|87518.8|87481.7|40
1636973700000|2021-11-15 10:55:00|87534.8|87484.8|87532.5|87482.5|87535.2|87485.2|87532.1|87482.1|34
1636973710000|2021-11-15 10:55:10|87532.8|87482.8|87522.8|87497.8|87534|87498.5|87521.4|87482.8|39
1636973720000|2021-11-15 10:55:20|87522.1|87497.1|87525.1|87500.1|87538.4|87500.7|87522|87486.6|34
1636973730000|2021-11-15 10:55:30|87524.8|87499.8|87528.6|87503.6|87541.2|87503.6|87524.2|87487.8|43
1636973740000|2021-11-15 10:55:40|87529|87504|87525.6|87500.6|87539.6|87504.9|87525.6|87488.6|26
1636973750000|2021-11-15 10:55:50|87526|87501|87541.4|87491.4|87542.1|87503.7|87526|87491.2|20
1636973760000|2021-11-15 10:56:00|87528.4|87503.4|87524.9|87499.9|87539.7|87503.6|87524.8|87488.8|27
1636973770000|2021-11-15 10:56:10|87525.4|87500.4|87543.8|87493.8|87545|87504.8|87525.3|87489.4|37
1636973780000|2021-11-15 10:56:20|87531|87506|87551.1|87501.1|87552.1|87514.5|87531|87496.6|43
1636973790000|2021-11-15 10:56:30|87553.2|87503.2|87534.9|87509.9|87553.9|87516|87534|87498.4|46
1636973800000|2021-11-15 10:56:40|87535.6|87510.6|87537.4|87512.4|87548.2|87512.5|87533.7|87495.8|31
1636973810000|2021-11-15 10:56:50|87537.3|87512.3|87538|87513|87538.5|87513.5|87537.2|87512.2|23
1636973820000|2021-11-15 10:57:00|87537.8|87512.8|87538.4|87513.4|87538.6|87513.6|87536.5|87511.5|29
1636973830000|2021-11-15 10:57:10|87552.3|87502.3|87542.5|87517.5|87554|87518.1|87541.3|87502.3|53
1636973840000|2021-11-15 10:57:20|87542.1|87517.1|87542.4|87517.4|87543.2|87518.2|87541.7|87516.7|31
1636973850000|2021-11-15 10:57:30|87542.3|87517.3|87546|87521|87548.3|87523.3|87542.3|87517.3|47
1636973860000|2021-11-15 10:57:40|87546.4|87521.4|87548|87523|87548.8|87523.8|87546.4|87521.4|39
1636973870000|2021-11-15 10:57:50|87548.4|87523.4|87548.4|87523.4|87563.2|87526.3|87548.1|87511.2|36
1636973880000|2021-11-15 10:58:00|87548.5|87523.5|87548.5|87523.5|87549.4|87524.4|87547.6|87522.6|35
1636973890000|2021-11-15 10:58:10|87548.4|87523.4|87550.9|87525.9|87550.9|87525.9|87547.7|87522.7|21
1636973900000|2021-11-15 10:58:20|87550.8|87525.8|87550.8|87525.8|87551.2|87526.2|87550.5|87525.5|25
1636973910000|2021-11-15 10:58:30|87550.9|87525.9|87550.6|87525.6|87551|87526|87550.4|87525.4|17
1636973920000|2021-11-15 10:58:40|87550.5|87525.5|87540.7|87515.7|87559.2|87525.5|87539.9|87502.8|40
1636973930000|2021-11-15 10:58:50|87541.1|87516.1|87547.5|87497.5|87550|87516.1|87534.3|87496.5|31
1636973940000|2021-11-15 10:59:00|87547.3|87497.3|87538.6|87513.6|87549.3|87513.6|87536.2|87497|32
1636973950000|2021-11-15 10:59:10|87540.1|87515.1|87532.7|87482.7|87547.6|87515.1|87520.7|87482|33
1636973960000|2021-11-15 10:59:20|87532.8|87482.8|87532.1|87482.1|87534.1|87484.1|87529.7|87479.7|45
1636973970000|2021-11-15 10:59:30|87531.9|87481.9|87534.5|87484.5|87534.5|87496.6|87521.6|87479.4|37
1636973980000|2021-11-15 10:59:40|87534|87484|87523|87498|87535.6|87498.4|87521.7|87484|24
1636973990000|2021-11-15 10:59:50|87522.9|87497.9|87522.6|87497.6|87534.5|87498.7|87519.1|87482|33
1636974000000|2021-11-15 11:00:00|87522.2|87497.2|87532.9|87482.9|87534.9|87497.2|87518.1|87480.3|42
1636974010000|2021-11-15 11:00:10|87519.8|87494.8|87524.4|87474.4|87532.8|87496.2|87511.5|87473.6|42
1636974020000|2021-11-15 11:00:20|87523.1|87473.1|87527.3|87477.3|87528.1|87478.1|87523|87473|32
1636974030000|2021-11-15 11:00:30|87526.3|87476.3|87520.5|87495.5|87534.3|87495.5|87514.2|87476.3|33
1636974040000|2021-11-15 11:00:40|87520.4|87495.4|87529.9|87479.9|87534.6|87495.6|87517.8|87479.9|45
1636974050000|2021-11-15 11:00:50|87530.1|87480.1|87528.1|87478.1|87530.1|87487.8|87509.6|87470.7|62
1636974060000|2021-11-15 11:01:00|87527.7|87477.7|87519.6|87494.6|87531.3|87494.6|87514.6|87476.5|53
1636974070000|2021-11-15 11:01:10|87519.4|87494.4|87524.7|87499.7|87537.5|87499.8|87518.1|87482.3|30
1636974080000|2021-11-15 11:01:20|87523|87498|87538.8|87488.8|87539.7|87500.9|87522.9|87487.3|30
1636974090000|2021-11-15 11:01:30|87537.6|87487.6|87527.7|87477.7|87538.1|87499.9|87516.7|87477.2|39
1636974100000|2021-11-15 11:01:40|87527.2|87477.2|87528.5|87478.5|87529|87479|87527.2|87477.2|15
1636974110000|2021-11-15 11:01:50|87527.1|87477.1|87511|87486|87527.1|87489.7|87511|87473.3|39
1636974120000|2021-11-15 11:02:00|87511.5|87486.5|87520.7|87470.7|87526.4|87488.4|87511.1|87464.3|52
1636974130000|2021-11-15 11:02:10|87518.8|87468.8|87515|87490|87530.1|87491.3|87515|87466.9|48
1636974140000|2021-11-15 11:02:20|87514.7|87489.7|87517.5|87492.5|87529.4|87492.5|87513.5|87477.3|37
1636974150000|2021-11-15 11:02:30|87517.2|87492.2|87530.5|87480.5|87530.8|87492.3|87516.4|87479.4|37
1636974160000|2021-11-15 11:02:40|87531.2|87481.2|87532.4|87482.4|87535.1|87495.3|87518.8|87480.4|56
1636974170000|2021-11-15 11:02:50|87531.4|87481.4|87526.3|87476.3|87532.2|87489.7|87514.2|87475|51
1636974180000|2021-11-15 11:03:00|87526|87476|87528|87478|87528|87488.6|87512.5|87474.2|35
1636974190000|2021-11-15 11:03:10|87516.6|87491.6|87528.2|87478.2|87532.3|87494.4|87516.6|87478.2|38
1636974200000|2021-11-15 11:03:20|87528.3|87478.3|87518.2|87493.2|87530.9|87494.1|87516.5|87478|44
1636974210000|2021-11-15 11:03:30|87518.3|87493.3|87538.7|87488.7|87540.1|87493.3|87513.8|87475.8|51
1636974220000|2021-11-15 11:03:40|87538.9|87488.9|87543.6|87493.6|87544.2|87494.2|87537.5|87487.5|47
1636974230000|2021-11-15 11:03:50|87543.9|87493.9|87560.3|87510.3|87562.7|87513.5|87537.3|87493.9|57
1636974240000|2021-11-15 11:04:00|87560.1|87510.1|87560.9|87510.9|87561.8|87511.8|87559.9|87509.9|31
1636974250000|2021-11-15 11:04:10|87560.7|87510.7|87561.3|87511.3|87562.5|87512.5|87560.7|87510.7|20
1636974260000|2021-11-15 11:04:20|87561.2|87511.2|87558.7|87508.7|87562|87524.8|87547.1|87508.7|31
1636974270000|2021-11-15 11:04:30|87558|87508|87558.5|87508.5|87559.3|87509.3|87557.8|87507.8|20
1636974280000|2021-11-15 11:04:40|87558.2|87508.2|87558.6|87508.6|87559.6|87509.6|87557.8|87507.8|13
1636974290000|2021-11-15 11:04:50|87558.4|87508.4|87557.6|87507.6|87558.4|87508.4|87557.6|87507.6|17
1636974300000|2021-11-15 11:05:00|87557.2|87507.2|87558.3|87508.3|87561.2|87521.9|87545.5|87506.5|42
1636974310000|2021-11-15 11:05:10|87558|87508|87561.8|87511.8|87563|87513|87557.6|87507.6|40
1636974320000|2021-11-15 11:05:20|87561.9|87511.9|87552.3|87527.3|87563|87527.3|87549.9|87509.8|34
1636974330000|2021-11-15 11:05:30|87552.1|87527.1|87544.9|87519.9|87559.5|87527.5|87544.7|87508.4|28
1636974340000|2021-11-15 11:05:40|87545.5|87520.5|87569.5|87519.5|87569.5|87527.7|87545.1|87513|44
1636974350000|2021-11-15 11:05:50|87569.4|87519.4|87575.6|87525.6|87577.5|87537.8|87561.3|87518.8|39
1636974360000|2021-11-15 11:06:00|87575.3|87525.3|87575.5|87525.5|87576.3|87526.3|87574.9|87524.9|29
1636974370000|2021-11-15 11:06:10|87575.7|87525.7|87570.3|87545.3|87584.3|87546.5|87564.4|87525.7|34
1636974380000|2021-11-15 11:06:20|87570.4|87545.4|87584.3|87534.3|87584.6|87547.1|87570.1|87534.1|32
1636974390000|2021-11-15 11:06:30|87584.2|87534.2|87581.5|87531.5|87584.8|87534.8|87581.5|87531.5|22
1636974400000|2021-11-15 11:06:40|87580.8|87530.8|87574.5|87524.5|87580.8|87541.4|87564.8|87524.5|33
1636974410000|2021-11-15 11:06:50|87574.7|87524.7|87574.7|87524.7|87575.9|87537.8|87560.2|87524.4|41
1636974420000|2021-11-15 11:07:00|87574.8|87524.8|87577.8|87527.8|87578.2|87528.2|87574.6|87524.6|42
1636974430000|2021-11-15 11:07:10|87577.7|87527.7|87560.7|87535.7|87578|87538.1|87560.7|87524.4|36
1636974440000|2021-11-15 11:07:20|87561.2|87536.2|87562.1|87537.1|87562.2|87537.2|87561.1|87536.1|22
1636974450000|2021-11-15 11:07:30|87562.2|87537.2|87568|87518|87572.7|87537.3|87560.1|87517.4|39
1636974460000|2021-11-15 11:07:40|87567.9|87517.9|87555.8|87530.8|87567.9|87531.1|87555.2|87517.5|15
1636974470000|2021-11-15 11:07:50|87555.9|87530.9|87567.4|87517.4|87573.7|87535.1|87555.4|87517|40
1636974480000|2021-11-15 11:08:00|87567|87517|87568.3|87518.3|87570.6|87531.8|87554.7|87511.7|59
1636974490000|2021-11-15 11:08:10|87568|87518|87562.4|87512.4|87569|87528.2|87551.6|87511.2|43
1636974500000|2021-11-15 11:08:20|87562.8|87512.8|87559.9|87509.9|87562.8|87512.8|87559.1|87509.1|32
1636974510000|2021-11-15 11:08:30|87559.8|87509.8|87558|87508|87560.3|87520.2|87543.9|87505.4|39
1636974520000|2021-11-15 11:08:40|87558.5|87508.5|87557.9|87507.9|87559.7|87509.7|87555.5|87505.5|50
1636974530000|2021-11-15 11:08:50|87558|87508|87542.1|87517.1|87558.3|87519|87541.6|87504.8|33
1636974540000|2021-11-15 11:09:00|87554.7|87504.7|87562.3|87512.3|87562.7|87524.4|87544.8|87504.7|39
1636974550000|2021-11-15 11:09:10|87562|87512|87564|87539|87577.1|87540.8|87553.5|87512|58
1636974560000|2021-11-15 11:09:20|87563.7|87538.7|87564|87539|87564.2|87539.2|87562.2|87537.2|30
1636974570000|2021-11-15 11:09:30|87564.2|87539.2|87560.2|87535.2|87574.2|87539.2|87559.9|87523.4|30
1636974580000|2021-11-15 11:09:40|87560.5|87535.5|87572.7|87522.7|87572.9|87535.8|87559.4|87522.4|30
1636974590000|2021-11-15 11:09:50|87572.5|87522.5|87572.7|87522.7|87572.9|87522.9|87572|87522|20
1636974600000|2021-11-15 11:10:00|87573|87523|87564.8|87539.8|87578|87539.8|87564.8|87522.9|36
1636974610000|2021-11-15 11:10:10|87564.5|87539.5|87575.3|87525.3|87576.2|87540|87562|87523.8|33
1636974620000|2021-11-15 11:10:20|87574.8|87524.8|87574.1|87524.1|87575.2|87525.2|87574|87524|14
1636974630000|2021-11-15 11:10:30|87574|87524|87577.2|87527.2|87578.2|87528.2|87573.2|87523.2|34
1636974640000|2021-11-15 11:10:40|87577.8|87527.8|87578.2|87528.2|87579.2|87529.2|87577.2|87527.2|17
1636974650000|2021-11-15 11:10:50|87578.1|87528.1|87568.7|87543.7|87582.3|87544|87568.4|87527.7|24
1636974660000|2021-11-15 11:11:00|87568.3|87543.3|87568.9|87543.9|87580.8|87544.7|87567.1|87530.8|30
1636974670000|2021-11-15 11:11:10|87568.6|87543.6|87570.1|87545.1|87570.3|87545.3|87567.9|87542.9|25
1636974680000|2021-11-15 11:11:20|87569.9|87544.9|87570.7|87545.7|87584.6|87546.7|87569.9|87533.2|24
1636974690000|2021-11-15 11:11:30|87570|87545|87591.2|87541.2|87591.9|87554.6|87570|87534.9|42
1636974700000|2021-11-15 11:11:40|87591.5|87541.5|87580.8|87555.8|87593.3|87556.7|87580.6|87540.6|24
1636974710000|2021-11-15 11:11:50|87592.6|87542.6|87592.3|87542.3|87594.9|87555.8|87580.8|87540.5|36
1636974720000|2021-11-15 11:12:00|87592.1|87542.1|87601.5|87551.5|87601.5|87563.9|87578.6|87542.1|40
1636974730000|2021-11-15 11:12:10|87601.1|87551.1|87601.7|87551.7|87603.1|87565.3|87589.1|87551.1|34
1636974740000|2021-11-15 11:12:20|87602.2|87552.2|87597.8|87547.8|87602.2|87561.1|87584.5|87546.9|37
1636974750000|2021-11-15 11:12:30|87598.4|87548.4|87597.3|87547.3|87598.4|87548.4|87597|87547|36
1636974760000|2021-11-15 11:12:40|87597.4|87547.4|87596.3|87546.3|87597.4|87547.4|87596|87546|12
1636974770000|2021-11-15 11:12:50|87596.4|87546.4|87597|87547|87597|87547|87595.9|87545.9|16
1636974780000|2021-11-15 11:13:00|87596.9|87546.9|87596.9|87546.9|87596.9|87558.9|87583.9|87543.1|38
1636974790000|2021-11-15 11:13:10|87596.8|87546.8|87594.6|87569.6|87606.7|87569.6|87591.2|87545.7|33
1636974800000|2021-11-15 11:13:20|87594|87569|87605.6|87555.6|87611|87574.2|87594|87554.6|58
1636974810000|2021-11-15 11:13:30|87605.2|87555.2|87602.6|87552.6|87605.8|87566.4|87589.5|87552.1|47
1636974820000|2021-11-15 11:13:40|87602.8|87552.8|87605|87555|87606.7|87556.7|87602.8|87552.8|41
1636974830000|2021-11-15 11:13:50|87605.1|87555.1|87605.1|87555.1|87605.8|87555.8|87604.5|87554.5|27
1636974840000|2021-11-15 11:14:00|87602.9|87552.9|87592.8|87567.8|87605.2|87568.8|87592|87552.1|43
1636974850000|2021-11-15 11:14:10|87592.9|87567.9|87592.2|87567.2|87592.9|87567.9|87591.1|87566.1|26
1636974860000|2021-11-15 11:14:20|87592|87567|87581|87556|87598.1|87568.1|87581|87545.4|31
1636974870000|2021-11-15 11:14:30|87581.1|87556.1|87598.7|87548.7|87598.8|87561.3|87581.1|87543.8|34
1636974880000|2021-11-15 11:14:40|87598.4|87548.4|87584.9|87559.9|87598.4|87561.1|87584.9|87548.4|23
1636974890000|2021-11-15 11:14:50|87585.2|87560.2|87595.7|87545.7|87595.7|87561.2|87584.7|87545.7|23
1636974900000|2021-11-15 11:15:00|87584.3|87559.3|87585.1|87560.1|87598.2|87560.7|87583.9|87546.8|31
1636974910000|2021-11-15 11:15:10|87585|87560|87585.7|87560.7|87587|87562|87584.8|87559.8|24
1636974920000|2021-11-15 11:15:20|87586|87561|87603.9|87553.9|87604.1|87567.3|87584.9|87550.9|29
1636974930000|2021-11-15 11:15:30|87603.1|87553.1|87603.9|87553.9|87608.2|87568.1|87592.2|87552.5|43
1636974940000|2021-11-15 11:15:40|87603.8|87553.8|87593|87568|87604.7|87568.3|87589.3|87552.2|47
1636974950000|2021-11-15 11:15:50|87592.9|87567.9|87587.8|87562.8|87602.6|87568|87587.6|87551.7|33
1636974960000|2021-11-15 11:16:00|87587.9|87562.9|87587.2|87562.2|87588.4|87563.4|87587.2|87562.2|24
1636974970000|2021-11-15 11:16:10|87587.8|87562.8|87590.3|87540.3|87599.3|87562.8|87586.7|87540.3|44
1636974980000|2021-11-15 11:16:20|87590.1|87540.1|87586.1|87536.1|87590.8|87553.1|87576.4|87535|39
1636974990000|2021-11-15 11:16:30|87585.9|87535.9|87582.4|87532.4|87586.3|87548.5|87569.2|87531.9|37
1636975000000|2021-11-15 11:16:40|87582.5|87532.5|87573.8|87523.8|87582.5|87543|87561.1|87523.6|41
1636975010000|2021-11-15 11:16:50|87573.4|87523.4|87573.4|87523.4|87575.9|87537.8|87561.9|87519.9|46
1636975020000|2021-11-15 11:17:00|87573|87523|87579|87529|87589|87539|87573|87523|61
1636975030000|2021-11-15 11:17:10|87578.3|87528.3|87574.5|87524.5|87580.8|87530.8|87572.9|87522.9|45
1636975040000|2021-11-15 11:17:20|87574.4|87524.4|87574|87524|87575|87525|87573.2|87523.2|29
1636975050000|2021-11-15 11:17:30|87573.9|87523.9|87571.1|87521.1|87574|87524|87570.4|87520.4|33
1636975060000|2021-11-15 11:17:40|87571.6|87521.6|87569.4|87519.4|87576|87535.3|87557.3|87519.4|42
1636975070000|2021-11-15 11:17:50|87569.6|87519.6|87557|87507|87569.7|87519.7|87555.9|87505.9|44
1636975080000|2021-11-15 11:18:00|87556.8|87506.8|87557|87507|87557.3|87507.3|87556.4|87506.4|31
1636975090000|2021-11-15 11:18:10|87557.1|87507.1|87559.4|87509.4|87562.9|87512.9|87557|87507|48
1636975100000|2021-11-15 11:18:20|87559.6|87509.6|87559.6|87509.6|87560.4|87510.4|87558.6|87508.6|26
1636975110000|2021-11-15 11:18:30|87559.2|87509.2|87559|87509|87559.5|87509.5|87557.9|87507.9|36
1636975120000|2021-11-15 11:18:40|87558.9|87508.9|87559.9|87509.9|87562.2|87512.2|87558.5|87508.5|32
1636975130000|2021-11-15 11:18:50|87560.2|87510.2|87563.7|87513.7|87563.8|87513.8|87560.2|87510.2|32
1636975140000|2021-11-15 11:19:00|87563|87513|87564.8|87514.8|87566.3|87516.3|87563|87513|35
1636975150000|2021-11-15 11:19:10|87564.9|87514.9|87565.1|87515.1|87565.4|87515.4|87563|87513|33
1636975160000|2021-11-15 11:19:20|87565.2|87515.2|87572.5|87522.5|87572.5|87522.5|87565.2|87515.2|35
1636975170000|2021-11-15 11:19:30|87572.8|87522.8|87571.7|87521.7|87573.2|87523.2|87570.1|87520.1|40
1636975180000|2021-11-15 11:19:40|87571.6|87521.6|87569.8|87519.8|87573.2|87523.2|87569.6|87519.6|47
1636975190000|2021-11-15 11:19:50|87570.2|87520.2|87573.8|87523.8|87575.5|87535.8|87558.5|87520.2|41
1636975200000|2021-11-15 11:20:00|87574.9|87524.9|87575.3|87525.3|87575.5|87525.5|87573.4|87523.4|36
1636975210000|2021-11-15 11:20:10|87574.9|87524.9|87578.7|87528.7|87580.3|87530.3|87574|87524|36
1636975220000|2021-11-15 11:20:20|87577.7|87527.7|87579.9|87529.9|87580|87530|87577.3|87527.3|19
1636975230000|2021-11-15 11:20:30|87580.2|87530.2|87579.9|87529.9|87580.2|87530.2|87577.9|87527.9|15
1636975240000|2021-11-15 11:20:40|87579.8|87529.8|87575.3|87525.3|87581.1|87531.1|87574.8|87524.8|30
1636975250000|2021-11-15 11:20:50|87575.5|87525.5|87583.3|87533.3|87583.3|87533.3|87574.9|87524.9|38
1636975260000|2021-11-15 11:21:00|87580.7|87530.7|87581.4|87531.4|87582.4|87532.4|87579.6|87529.6|40
1636975270000|2021-11-15 11:21:10|87581.3|87531.3|87576.8|87551.8|87593|87553.8|87575.5|87531.1|46
1636975280000|2021-11-15 11:21:20|87577.6|87552.6|87577.8|87552.8|87578.2|87553.2|87576.9|87551.9|27
1636975290000|2021-11-15 11:21:30|87590.4|87540.4|87586.6|87536.6|87590.7|87540.7|87584.7|87534.7|30
1636975300000|2021-11-15 11:21:40|87587|87537|87590.6|87540.6|87590.6|87540.6|87586.9|87536.9|20
1636975310000|2021-11-15 11:21:50|87591|87541|87595.5|87545.5|87597.1|87547.1|87587.5|87537.5|55
1636975320000|2021-11-15 11:22:00|87595.8|87545.8|87599.2|87549.2|87601.2|87551.2|87595.8|87545.8|50
1636975330000|2021-11-15 11:22:10|87599.1|87549.1|87607.3|87557.3|87609.6|87559.6|87598.5|87548.5|46
1636975340000|2021-11-15 11:22:20|87610.1|87560.1|87609|87559|87610.4|87560.4|87604.1|87554.1|48
1636975350000|2021-11-15 11:22:30|87608.7|87558.7|87608.3|87558.3|87609.2|87559.2|87607.7|87557.7|28
1636975360000|2021-11-15 11:22:40|87608.5|87558.5|87604.5|87554.5|87608.8|87558.8|87602.1|87552.1|30
1636975370000|2021-11-15 11:22:50|87604.6|87554.6|87603.4|87553.4|87604.6|87554.6|87602.6|87552.6|28
1636975380000|2021-11-15 11:23:00|87603.5|87553.5|87600.6|87550.6|87603.6|87553.6|87599.3|87549.3|38
1636975390000|2021-11-15 11:23:10|87600.7|87550.7|87597.5|87547.5|87601.1|87551.1|87595.5|87545.5|42
1636975400000|2021-11-15 11:23:20|87597.7|87547.7|87599.2|87549.2|87600.7|87550.7|87597.4|87547.4|28
1636975410000|2021-11-15 11:23:30|87599|87549|87610.2|87560.2|87612|87562|87598.9|87548.9|41
1636975420000|2021-11-15 11:23:40|87609.8|87559.8|87615.4|87565.4|87616.7|87577|87597.9|87559.8|40
1636975430000|2021-11-15 11:23:50|87614.5|87564.5|87622.3|87572.3|87623.5|87583.3|87605.3|87564.5|55
1636975440000|2021-11-15 11:24:00|87621.8|87571.8|87617.4|87567.4|87622.6|87582.6|87604.1|87564|47
1636975450000|2021-11-15 11:24:10|87617|87567|87616.2|87566.2|87617.9|87567.9|87615.2|87565.2|24
1636975460000|2021-11-15 11:24:20|87616.5|87566.5|87621.1|87571.1|87623.5|87586.8|87605.7|87566.5|41
1636975470000|2021-11-15 11:24:30|87621.2|87571.2|87622.7|87572.7|87627.2|87577.2|87620.9|87570.9|33
1636975480000|2021-11-15 11:24:40|87622.9|87572.9|87620.1|87570.1|87623.1|87573.1|87619.4|87569.4|45
1636975490000|2021-11-15 11:24:50|87619.9|87569.9|87618|87568|87620.7|87570.7|87614.9|87564.9|45
1636975500000|2021-11-15 11:25:00|87617.5|87567.5|87590.4|87565.4|87617.5|87576.8|87588.8|87552.1|53
1636975510000|2021-11-15 11:25:10|87590.1|87565.1|87587.5|87562.5|87590.6|87565.6|87586.9|87561.9|26
1636975520000|2021-11-15 11:25:20|87587.6|87562.6|87586.1|87561.1|87589|87564|87583.4|87558.4|53
1636975530000|2021-11-15 11:25:30|87585.7|87560.7|87586|87561|87599.5|87562.1|87584.9|87547.8|39
1636975540000|2021-11-15 11:25:40|87585.9|87560.9|87588.1|87563.1|87592|87567|87584.8|87559.8|30
1636975550000|2021-11-15 11:25:50|87588.5|87563.5|87588.6|87563.6|87589.5|87564.5|87587.8|87562.8|22
1636975560000|2021-11-15 11:26:00|87588.5|87563.5|87591.8|87566.8|87591.9|87566.9|87588.2|87563.2|34
1636975570000|2021-11-15 11:26:10|87592.1|87567.1|87594.1|87569.1|87608.6|87570.6|87592.1|87557.4|29
1636975580000|2021-11-15 11:26:20|87593.6|87568.6|87607.9|87557.9|87609|87570|87591.6|87556.7|33
1636975590000|2021-11-15 11:26:30|87607.4|87557.4|87596.2|87571.2|87609.6|87573.5|87595.8|87557.1|39
1636975600000|2021-11-15 11:26:40|87596.3|87571.3|87615.6|87565.6|87615.6|87578.1|87596.1|87560.6|45
1636975610000|2021-11-15 11:26:50|87616|87566|87613.2|87563.2|87616|87566|87612.4|87562.4|31
1636975620000|2021-11-15 11:27:00|87613|87563|87603.2|87578.2|87617.4|87580.1|87602.2|87563|37
1636975630000|2021-11-15 11:27:10|87602.8|87577.8|87601.6|87576.6|87603.6|87578.6|87600.4|87575.4|28
1636975640000|2021-11-15 11:27:20|87601.3|87576.3|87619.7|87569.7|87619.7|87583.7|87601|87564.6|43
1636975650000|2021-11-15 11:27:30|87619.8|87569.8|87620.1|87570.1|87620.5|87570.5|87617.8|87567.8|26
1636975660000|2021-11-15 11:27:40|87620.2|87570.2|87608|87583|87620.7|87583.3|87607.6|87570|18
1636975670000|2021-11-15 11:27:50|87607.4|87582.4|87620.1|87570.1|87620.7|87582.4|87607.4|87569.9|14
1636975680000|2021-11-15 11:28:00|87620|87570|87620.1|87570.1|87620.5|87570.5|87619.9|87569.9|11
1636975690000|2021-11-15 11:28:10|87620.4|87570.4|87614.3|87589.3|87623.9|87590.2|87610.2|87570.1|39
1636975700000|2021-11-15 11:28:20|87614.5|87589.5|87630.7|87580.7|87632.2|87589.7|87614.5|87577.6|40
1636975710000|2021-11-15 11:28:30|87630.5|87580.5|87630|87580|87632.6|87593.9|87618.9|87578.5|36
1636975720000|2021-11-15 11:28:40|87629.7|87579.7|87631|87581|87631.2|87581.2|87629.7|87579.7|26
1636975730000|2021-11-15 11:28:50|87632.1|87582.1|87632.1|87582.1|87632.2|87582.2|87631.8|87581.8|6
1636975740000|2021-11-15 11:29:00|87631.8|87581.8|87617.8|87592.8|87632|87593|87616.9|87579.2|20
1636975750000|2021-11-15 11:29:10|87617.9|87592.9|87631.6|87581.6|87631.6|87593.5|87614.5|87577.7|38
1636975760000|2021-11-15 11:29:20|87632.5|87582.5|87635.7|87585.7|87635.9|87585.9|87630.5|87580.5|50
1636975770000|2021-11-15 11:29:30|87636.3|87586.3|87634.7|87584.7|87636.3|87586.3|87634.4|87584.4|24
1636975780000|2021-11-15 11:29:40|87634.3|87584.3|87619.8|87594.8|87635|87594.8|87618.9|87579.7|24
1636975790000|2021-11-15 11:29:50|87619.3|87594.3|87630.3|87580.3|87630.7|87594.3|87618.1|87579.9|24
1636975800000|2021-11-15 11:30:00|87630.4|87580.4|87622.1|87597.1|87634.9|87597.1|87620.2|87580.4|25
1636975810000|2021-11-15 11:30:10|87621.7|87596.7|87621.3|87596.3|87622.4|87597.4|87621.3|87596.3|23
1636975820000|2021-11-15 11:30:20|87621.4|87596.4|87633.7|87583.7|87634.8|87596.6|87617.7|87583.4|24
1636975830000|2021-11-15 11:30:30|87633.6|87583.6|87621.3|87596.3|87634.2|87597.1|87621|87583|27
1636975840000|2021-11-15 11:30:40|87621.1|87596.1|87621.8|87596.8|87634.3|87598.9|87621|87583.5|39
1636975850000|2021-11-15 11:30:50|87621.9|87596.9|87621.8|87596.8|87622.2|87597.2|87620.8|87595.8|24
1636975860000|2021-11-15 11:31:00|87622|87597|87621.8|87596.8|87622.2|87597.2|87621.8|87596.8|10
1636975870000|2021-11-15 11:31:10|87622.1|87597.1|87621.7|87596.7|87622.5|87597.5|87621.7|87596.7|19
1636975880000|2021-11-15 11:31:20|87621.9|87596.9|87622.2|87597.2|87622.6|87597.6|87621.6|87596.6|10
1636975890000|2021-11-15 11:31:30|87621.8|87596.8|87631.2|87581.2|87631.2|87596.9|87619.6|87581.2|20
1636975900000|2021-11-15 11:31:40|87631.3|87581.3|87618.1|87593.1|87631.6|87594.7|87617.9|87580.3|28
1636975910000|2021-11-15 11:31:50|87618.3|87593.3|87617.9|87592.9|87627.7|87593.3|87614.7|87576.8|41
1636975920000|2021-11-15 11:32:00|87617.4|87592.4|87617.3|87592.3|87617.5|87592.5|87616.9|87591.9|20
1636975930000|2021-11-15 11:32:10|87617.2|87592.2|87620.6|87595.6|87634.5|87597.1|87617.1|87583.8|17
1636975940000|2021-11-15 11:32:20|87621.1|87596.1|87619.4|87594.4|87633.7|87596.1|87617.5|87580.3|30
1636975950000|2021-11-15 11:32:30|87619.6|87594.6|87617.8|87592.8|87620.1|87595.1|87616.9|87591.9|28
1636975960000|2021-11-15 11:32:40|87630.3|87580.3|87614.2|87589.2|87631.1|87589.9|87613|87574.6|41
1636975970000|2021-11-15 11:32:50|87614.5|87589.5|87618.6|87568.6|87624|87590.3|87607.2|87568.2|27
1636975980000|2021-11-15 11:33:00|87618.5|87568.5|87591.1|87541.1|87621.3|87586|87591.1|87541.1|56
1636975990000|2021-11-15 11:33:10|87579.5|87529.5|87557.5|87507.5|87579.5|87529.5|87535.9|87485.9|69
1636976000000|2021-11-15 11:33:20|87559.1|87509.1|87556.1|87506.1|87559.1|87509.1|87556.1|87506.1|32
1636976010000|2021-11-15 11:33:30|87557.2|87507.2|87576.1|87526.1|87579.1|87529.1|87557.2|87507.2|50
1636976020000|2021-11-15 11:33:40|87575.8|87525.8|87573.5|87523.5|87576.7|87526.7|87572.1|87522.1|23
1636976030000|2021-11-15 11:33:50|87573.4|87523.4|87573.9|87523.9|87574.1|87524.1|87572.6|87522.6|28
1636976040000|2021-11-15 11:34:00|87573.8|87523.8|87565.7|87515.7|87576.1|87531.9|87556.9|87514.5|52
1636976050000|2021-11-15 11:34:10|87566.3|87516.3|87564.4|87514.4|87566.3|87516.3|87562.1|87512.1|45
1636976060000|2021-11-15 11:34:20|87564.2|87514.2|87557.1|87507.1|87564.2|87514.2|87556.3|87506.3|53
1636976070000|2021-11-15 11:34:30|87557|87507|87554.8|87504.8|87557.5|87507.5|87553.4|87503.4|34
1636976080000|2021-11-15 11:34:40|87552.5|87502.5|87551.7|87501.7|87555.8|87505.8|87550.8|87500.8|45
1636976090000|2021-11-15 11:34:50|87551.5|87501.5|87554.1|87504.1|87555.5|87505.5|87550.8|87500.8|42
1636976100000|2021-11-15 11:35:00|87554.2|87504.2|87553.2|87503.2|87554.7|87504.7|87552.6|87502.6|36
1636976110000|2021-11-15 11:35:10|87553.4|87503.4|87554.6|87504.6|87554.6|87504.6|87553.4|87503.4|20
1636976120000|2021-11-15 11:35:20|87554.5|87504.5|87554.3|87504.3|87554.5|87504.5|87552.5|87502.5|25
1636976130000|2021-11-15 11:35:30|87554.2|87504.2|87556.4|87506.4|87559.4|87509.4|87552.8|87502.8|34
1636976140000|2021-11-15 11:35:40|87557.1|87507.1|87563.2|87513.2|87563.2|87513.2|87557.1|87507.1|32
1636976150000|2021-11-15 11:35:50|87564.1|87514.1|87565.1|87515.1|87565.1|87515.1|87560.7|87510.7|41
1636976160000|2021-11-15 11:36:00|87565|87515|87572.6|87522.6|87574.6|87524.6|87565|87515|49
1636976170000|2021-11-15 11:36:10|87572|87522|87578.9|87528.9|87579.6|87529.6|87572|87522|44
1636976180000|2021-11-15 11:36:20|87578.8|87528.8|87579.8|87529.8|87579.8|87529.8|87577.9|87527.9|27
1636976190000|2021-11-15 11:36:30|87580.1|87530.1|87584.2|87534.2|87584.2|87534.2|87577.6|87527.6|48
1636976200000|2021-11-15 11:36:40|87584.4|87534.4|87583.1|87533.1|87587.3|87537.3|87581.9|87531.9|43
1636976210000|2021-11-15 11:36:50|87582.9|87532.9|87584.1|87534.1|87586|87536|87582.9|87532.9|26
1636976220000|2021-11-15 11:37:00|87584.4|87534.4|87583.3|87533.3|87585.3|87546.4|87570.5|87531.4|20
1636976230000|2021-11-15 11:37:10|87580.8|87530.8|87580.6|87530.6|87582.5|87532.5|87580|87530|18
1636976240000|2021-11-15 11:37:20|87581|87531|87573.7|87523.7|87582.2|87535.8|87560.8|87517.9|46
1636976250000|2021-11-15 11:37:30|87574.9|87524.9|87569.7|87519.7|87575.2|87525.2|87566.7|87516.7|35
1636976260000|2021-11-15 11:37:40|87569.3|87519.3|87569.8|87519.8|87570.3|87520.3|87566.8|87516.8|43
1636976270000|2021-11-15 11:37:50|87569.5|87519.5|87568.2|87518.2|87569.8|87519.8|87564.5|87514.5|40
1636976280000|2021-11-15 11:38:00|87568.4|87518.4|87564.3|87514.3|87570.1|87520.1|87563.4|87513.4|55
1636976290000|2021-11-15 11:38:10|87564.2|87514.2|87563.3|87513.3|87566|87526.3|87547.7|87509.2|37
1636976300000|2021-11-15 11:38:20|87563|87513|87563.6|87513.6|87565.9|87528.3|87548.7|87511.1|31
1636976310000|2021-11-15 11:38:30|87563.4|87513.4|87562.6|87512.6|87565.3|87515.3|87561.4|87511.4|17
1636976320000|2021-11-15 11:38:40|87562.4|87512.4|87563.3|87513.3|87563.6|87528.5|87550.2|87511|33
1636976330000|2021-11-15 11:38:50|87563.7|87513.7|87548.7|87523.7|87563.8|87524.1|87548.4|87508.8|19
1636976340000|2021-11-15 11:39:00|87548.8|87523.8|87549.3|87499.3|87554.4|87523.8|87548.8|87499.3|34
1636976350000|2021-11-15 11:39:10|87548.3|87498.3|87533.7|87508.7|87549.4|87512.8|87531.9|87498.3|40
1636976360000|2021-11-15 11:39:20|87546.9|87496.9|87545.1|87495.1|87547.3|87506.6|87531.6|87490.9|43
1636976370000|2021-11-15 11:39:30|87545.5|87495.5|87537.9|87487.9|87546.4|87505.9|87528.9|87487.1|51
1636976380000|2021-11-15 11:39:40|87537.4|87487.4|87541.2|87491.2|87541.9|87503|87525.6|87487.4|37
1636976390000|2021-11-15 11:39:50|87538.7|87488.7|87527.2|87502.2|87540.5|87502.2|87527.2|87487.8|27
1636976400000|2021-11-15 11:40:00|87526.1|87501.1|87534.1|87484.1|87537.7|87501.4|87524.5|87483.2|46
1636976410000|2021-11-15 11:40:10|87533.9|87483.9|87535.3|87485.3|87537.2|87487.2|87533.8|87483.8|36
1636976420000|2021-11-15 11:40:20|87535.4|87485.4|87530.6|87480.6|87536|87486|87529.4|87479.4|49
1636976430000|2021-11-15 11:40:30|87531.1|87481.1|87529.6|87479.6|87531.1|87481.1|87528.1|87478.1|34
1636976440000|2021-11-15 11:40:40|87529.5|87479.5|87529.9|87479.9|87532.6|87482.6|87527.8|87477.8|34
1636976450000|2021-11-15 11:40:50|87530.3|87480.3|87522.1|87497.1|87534.2|87497.8|87522.1|87477.1|42
1636976460000|2021-11-15 11:41:00|87521.9|87496.9|87536|87486|87541.9|87496.9|87521.6|87482.2|46
1636976470000|2021-11-15 11:41:10|87535.7|87485.7|87536.2|87486.2|87538.8|87488.8|87531.6|87481.6|42
1636976480000|2021-11-15 11:41:20|87535.2|87485.2|87532.5|87482.5|87536.4|87494|87518.9|87477.8|53
1636976490000|2021-11-15 11:41:30|87532.1|87482.1|87532.3|87482.3|87533.2|87483.2|87530.7|87480.7|24
1636976500000|2021-11-15 11:41:40|87529.3|87479.3|87526.5|87476.5|87531.7|87481.7|87526.3|87476.3|41
1636976510000|2021-11-15 11:41:50|87526.4|87476.4|87529.7|87479.7|87530.1|87480.1|87525.8|87475.8|32
1636976520000|2021-11-15 11:42:00|87529.8|87479.8|87529.4|87479.4|87529.8|87479.8|87527|87477|32
1636976530000|2021-11-15 11:42:10|87528.9|87478.9|87528.2|87478.2|87528.9|87478.9|87525.3|87475.3|42
1636976540000|2021-11-15 11:42:20|87528.3|87478.3|87525.5|87475.5|87528.3|87478.3|87525.2|87475.2|39
1636976550000|2021-11-15 11:42:30|87526.6|87476.6|87512|87462|87527|87477|87510.2|87460.2|38
1636976560000|2021-11-15 11:42:40|87512.9|87462.9|87500.7|87475.7|87514.6|87477.6|87500.6|87459.9|48
1636976570000|2021-11-15 11:42:50|87500.9|87475.9|87510.8|87460.8|87515.1|87475.9|87500.9|87460|38
1636976580000|2021-11-15 11:43:00|87511.1|87461.1|87510|87460|87512.1|87462.1|87509.9|87459.9|26
1636976590000|2021-11-15 11:43:10|87508.4|87458.4|87509.4|87459.4|87509.8|87459.8|87508|87458|23
1636976600000|2021-11-15 11:43:20|87509|87459|87504.4|87454.4|87509.5|87459.5|87501.3|87451.3|41
1636976610000|2021-11-15 11:43:30|87503.7|87453.7|87505.6|87455.6|87506|87456|87502.5|87452.5|39
1636976620000|2021-11-15 11:43:40|87505.7|87455.7|87507.8|87457.8|87508.8|87472.3|87494.5|87455.4|47
1636976630000|2021-11-15 11:43:50|87507.6|87457.6|87514|87464|87515.3|87476.6|87499|87457.6|39
1636976640000|2021-11-15 11:44:00|87515.3|87465.3|87513.2|87463.2|87517|87475.8|87500.5|87463|43
1636976650000|2021-11-15 11:44:10|87512.8|87462.8|87506|87481|87516.2|87481.7|87504|87461.3|39
1636976660000|2021-11-15 11:44:20|87506.8|87481.8|87502.3|87477.3|87518.4|87481.8|87500.3|87462.5|56
1636976670000|2021-11-15 11:44:30|87509.8|87459.8|87513.9|87463.9|87513.9|87474.3|87497.1|87458.4|44
1636976680000|2021-11-15 11:44:40|87513.6|87463.6|87513.6|87463.6|87514.7|87464.7|87512.3|87462.3|34
1636976690000|2021-11-15 11:44:50|87513.5|87463.5|87510.8|87460.8|87513.6|87463.6|87510.6|87460.6|26
1636976700000|2021-11-15 11:45:00|87512.3|87462.3|87510.1|87460.1|87512.9|87462.9|87509.5|87459.5|34
1636976710000|2021-11-15 11:45:10|87509.9|87459.9|87511.5|87461.5|87514.2|87464.2|87509.4|87459.4|42
1636976720000|2021-11-15 11:45:20|87511.4|87461.4|87497.5|87472.5|87511.4|87473.2|87497.5|87458.3|39
1636976730000|2021-11-15 11:45:30|87510.1|87460.1|87510|87460|87510.3|87460.3|87508.5|87458.5|20
1636976740000|2021-11-15 11:45:40|87509.8|87459.8|87507.7|87457.7|87510.9|87460.9|87507.3|87457.3|26
1636976750000|2021-11-15 11:45:50|87508.2|87458.2|87507.7|87457.7|87508.7|87466.6|87491.6|87451.5|38
1636976760000|2021-11-15 11:46:00|87508.6|87458.6|87501.7|87451.7|87508.6|87466.5|87488.2|87450.3|52
1636976770000|2021-11-15 11:46:10|87502|87452|87499|87449|87503|87462.1|87486.6|87447.9|30
1636976780000|2021-11-15 11:46:20|87499.5|87449.5|87489.4|87439.4|87499.5|87449.5|87489.4|87439.4|45
1636976790000|2021-11-15 11:46:30|87489.5|87439.5|87486.2|87436.2|87489.5|87439.5|87485.6|87435.6|38
1636976800000|2021-11-15 11:46:40|87486.1|87436.1|87487.4|87437.4|87487.5|87437.5|87485|87435|30
1636976810000|2021-11-15 11:46:50|87487|87437|87478.9|87428.9|87487.6|87437.6|87478.7|87428.7|28
1636976820000|2021-11-15 11:47:00|87479|87429|87480.5|87430.5|87484.3|87446.1|87471.1|87428.8|47
1636976830000|2021-11-15 11:47:10|87480.4|87430.4|87481.4|87431.4|87481.8|87431.8|87478.9|87428.9|28
1636976840000|2021-11-15 11:47:20|87481.3|87431.3|87481.4|87431.4|87487.2|87448.7|87473.7|87430.8|38
1636976850000|2021-11-15 11:47:30|87482|87432|87478.8|87428.8|87483.2|87443.1|87466.2|87428.3|39
1636976860000|2021-11-15 11:47:40|87478.9|87428.9|87480.5|87430.5|87482.7|87432.7|87478.9|87428.9|37
1636976870000|2021-11-15 11:47:50|87480.3|87430.3|87476.7|87426.7|87480.5|87430.5|87474.1|87424.1|50
1636976880000|2021-11-15 11:48:00|87476.5|87426.5|87478.9|87428.9|87478.9|87440.9|87465.9|87425|37
1636976890000|2021-11-15 11:48:10|87480|87430|87473.1|87423.1|87482.4|87432.4|87472.1|87422.1|46
1636976900000|2021-11-15 11:48:20|87472.5|87422.5|87470.9|87420.9|87474.1|87424.1|87470.3|87420.3|40
1636976910000|2021-11-15 11:48:30|87468.9|87418.9|87467.5|87417.5|87469.8|87431.3|87454.4|87414.8|50
1636976920000|2021-11-15 11:48:40|87467.4|87417.4|87467.6|87417.6|87467.9|87417.9|87467.2|87417.2|22
1636976930000|2021-11-15 11:48:50|87467.9|87417.9|87467.2|87417.2|87467.9|87417.9|87467|87417|11
1636976940000|2021-11-15 11:49:00|87467.1|87417.1|87467.7|87417.7|87468.5|87418.5|87465.3|87415.3|36
1636976950000|2021-11-15 11:49:10|87467.8|87417.8|87452|87427|87467.8|87430.5|87450.6|87413.8|32
1636976960000|2021-11-15 11:49:20|87452.3|87427.3|87455.4|87430.4|87467.3|87430.9|87452.3|87416.3|31
1636976970000|2021-11-15 11:49:30|87455.2|87430.2|87474.5|87424.5|87474.5|87436.3|87454.8|87416.9|39
1636976980000|2021-11-15 11:49:40|87474.7|87424.7|87466.4|87441.4|87478.1|87441.4|87463.4|87424.3|50
1636976990000|2021-11-15 11:49:50|87465.9|87440.9|87478.3|87428.3|87478.9|87441.6|87464.9|87428.2|29
1636977000000|2021-11-15 11:50:00|87478.6|87428.6|87479.8|87429.8|87480.5|87430.5|87478.2|87428.2|43
1636977010000|2021-11-15 11:50:10|87480.2|87430.2|87467.4|87442.4|87480.9|87442.5|87465.4|87427.9|44
1636977020000|2021-11-15 11:50:20|87467|87442|87476.2|87426.2|87476.9|87443.4|87464|87425.4|36
1636977030000|2021-11-15 11:50:30|87477.1|87427.1|87477.5|87427.5|87477.5|87438.7|87460.5|87422.6|47
1636977040000|2021-11-15 11:50:40|87475.9|87425.9|87481.6|87431.6|87482.3|87432.3|87474.6|87424.6|42
1636977050000|2021-11-15 11:50:50|87480.8|87430.8|87483.9|87433.9|87486.1|87436.1|87479.3|87429.3|39
1636977060000|2021-11-15 11:51:00|87483.7|87433.7|87478.2|87453.2|87491.5|87453.5|87470.4|87433.7|42
1636977070000|2021-11-15 11:51:10|87478.3|87453.3|87488|87438|87491.1|87453.3|87478.3|87437.9|48
1636977080000|2021-11-15 11:51:20|87487.9|87437.9|87491.3|87441.3|87492.8|87442.8|87487.9|87437.9|55
1636977090000|2021-11-15 11:51:30|87491.2|87441.2|87492.3|87442.3|87495.7|87458.9|87479.9|87441.1|44
1636977100000|2021-11-15 11:51:40|87492.5|87442.5|87481.2|87456.2|87492.7|87456.5|87479.6|87441.3|26
1636977110000|2021-11-15 11:51:50|87481.1|87456.1|87479.3|87454.3|87481.1|87456.1|87479.3|87454.3|29
1636977120000|2021-11-15 11:52:00|87479.2|87454.2|87488.5|87438.5|87491.7|87454.2|87479.2|87438.5|38
1636977130000|2021-11-15 11:52:10|87488.8|87438.8|87488.4|87438.4|87489.6|87439.6|87487.4|87437.4|37
1636977140000|2021-11-15 11:52:20|87488.6|87438.6|87472.1|87447.1|87488.7|87449.4|87472.1|87436.4|23
1636977150000|2021-11-15 11:52:30|87472.3|87447.3|87458.8|87433.8|87485.6|87449.6|87458|87420.1|47
1636977160000|2021-11-15 11:52:40|87458.6|87433.6|87462.9|87412.9|87473.3|87434.4|87456|87411.3|57
1636977170000|2021-11-15 11:52:50|87462.8|87412.8|87461|87411|87464.3|87414.3|87454.2|87404.2|60
1636977180000|2021-11-15 11:53:00|87461.2|87411.2|87461.7|87411.7|87463.1|87413.1|87460.8|87410.8|34
1636977190000|2021-11-15 11:53:10|87461.5|87411.5|87449.1|87424.1|87463.8|87425.2|87448.7|87410.7|36
1636977200000|2021-11-15 11:53:20|87449.3|87424.3|87462.8|87412.8|87466.9|87425.6|87449|87412.8|49
1636977210000|2021-11-15 11:53:30|87462.5|87412.5|87452.1|87427.1|87465.6|87427.6|87451.7|87412|49
1636977220000|2021-11-15 11:53:40|87451.8|87426.8|87463.9|87413.9|87464|87428.6|87450.1|87411.9|38
1636977230000|2021-11-15 11:53:50|87464|87414|87463|87413|87466|87416|87463|87413|53
1636977240000|2021-11-15 11:54:00|87462.8|87412.8|87456|87406|87462.9|87421.5|87445.3|87404.7|58
1636977250000|2021-11-15 11:54:10|87456.7|87406.7|87459.8|87409.8|87460.4|87422.5|87444.3|87405.7|49
1636977260000|2021-11-15 11:54:20|87459.4|87409.4|87459.2|87409.2|87461.9|87420.9|87445.7|87407.5|43
1636977270000|2021-11-15 11:54:30|87459.4|87409.4|87462.5|87412.5|87462.9|87424.8|87446.6|87408.1|37
1636977280000|2021-11-15 11:54:40|87461.7|87411.7|87459.1|87409.1|87463.6|87413.6|87457.3|87407.3|38
1636977290000|2021-11-15 11:54:50|87459.2|87409.2|87444.4|87419.4|87461|87421.9|87444.3|87405|42
1636977300000|2021-11-15 11:55:00|87444.5|87419.5|87450.2|87400.2|87453.4|87420.1|87441.8|87398.6|46
1636977310000|2021-11-15 11:55:10|87450.6|87400.6|87434.8|87409.8|87454.1|87412.4|87434.8|87396.9|55
1636977320000|2021-11-15 11:55:20|87435.9|87410.9|87450.6|87400.6|87450.7|87413.4|87435.3|87399|44
1636977330000|2021-11-15 11:55:30|87450.8|87400.8|87450.1|87400.1|87455.2|87413.7|87437.7|87397.7|59
1636977340000|2021-11-15 11:55:40|87449.5|87399.5|87450.5|87400.5|87453.1|87415|87438.8|87397.7|47
1636977350000|2021-11-15 11:55:50|87449.4|87399.4|87451.3|87401.3|87451.7|87401.7|87448.4|87398.4|38
1636977360000|2021-11-15 11:56:00|87450.7|87400.7|87443.9|87393.9|87452.8|87413.8|87432.6|87392.6|56
1636977370000|2021-11-15 11:56:10|87444.1|87394.1|87443.5|87393.5|87446.5|87396.5|87443.2|87393.2|50
1636977380000|2021-11-15 11:56:20|87443|87393|87441.4|87391.4|87445.1|87407.4|87431.2|87391.4|41
1636977390000|2021-11-15 11:56:30|87441.9|87391.9|87441|87391|87441.9|87405.1|87428.6|87387.5|53
1636977400000|2021-11-15 11:56:40|87441.4|87391.4|87439.9|87389.9|87441.4|87391.4|87437.9|87387.9|35
1636977410000|2021-11-15 11:56:50|87440.2|87390.2|87437.8|87387.8|87440.2|87390.2|87436.6|87386.6|44
1636977420000|2021-11-15 11:57:00|87437.4|87387.4|87427.5|87402.5|87441.8|87403.8|87427.4|87386.8|44
1636977430000|2021-11-15 11:57:10|87427.2|87402.2|87441.2|87391.2|87441.2|87402.9|87427.2|87389.3|28
1636977440000|2021-11-15 11:57:20|87441.3|87391.3|87434.1|87409.1|87444.7|87409.2|87432.9|87391.3|41
1636977450000|2021-11-15 11:57:30|87434.2|87409.2|87440.7|87390.7|87448|87411.1|87426.5|87386.5|53
1636977460000|2021-11-15 11:57:40|87440.8|87390.8|87438|87388|87442.2|87392.2|87436.5|87386.5|46
1636977470000|2021-11-15 11:57:50|87438.5|87388.5|87437|87387|87438.9|87388.9|87437|87387|32
1636977480000|2021-11-15 11:58:00|87436.9|87386.9|87436.1|87386.1|87437.3|87398.3|87421.3|87383.4|37
1636977490000|2021-11-15 11:58:10|87436.5|87386.5|87432.5|87382.5|87436.7|87399.4|87421.6|87382.1|45
1636977500000|2021-11-15 11:58:20|87432.7|87382.7|87421.1|87396.1|87434.6|87397.4|87420.8|87381.6|48
1636977510000|2021-11-15 11:58:30|87421.4|87396.4|87431.4|87381.4|87431.9|87396.4|87414.2|87376.7|44
1636977520000|2021-11-15 11:58:40|87430.9|87380.9|87431.7|87381.7|87433.1|87395.3|87419|87380.8|40
1636977530000|2021-11-15 11:58:50|87431.6|87381.6|87437.4|87387.4|87437.7|87399.1|87422.9|87381|38
1636977540000|2021-11-15 11:59:00|87438.8|87388.8|87430.3|87405.3|87445.8|87408|87429.1|87386.6|51
1636977550000|2021-11-15 11:59:10|87429.6|87404.6|87445.4|87420.4|87463.3|87424.4|87429.3|87392.8|63
1636977560000|2021-11-15 11:59:20|87446.5|87421.5|87448.6|87423.6|87461.2|87424.1|87444.6|87406.5|42
1636977570000|2021-11-15 11:59:30|87448.5|87423.5|87449.8|87424.8|87466.4|87428.3|87447.9|87414.9|50
1636977580000|2021-11-15 11:59:40|87448.9|87423.9|87462.4|87412.4|87463.9|87426.1|87448.9|87412|48
1636977590000|2021-11-15 11:59:50|87462.5|87412.5|87458.9|87433.9|87470.4|87433.9|87448.8|87411.1|64
1636977600000|2021-11-15 12:00:00|87457.6|87432.6|87459.8|87409.8|87470.5|87433.3|87456.1|87408.3|56
1636977610000|2021-11-15 12:00:10|87459.5|87409.5|87451.9|87426.9|87467.3|87427.4|87445|87409.2|55
1636977620000|2021-11-15 12:00:20|87451.7|87426.7|87463|87438|87476.6|87439.8|87450.7|87422.7|49
1636977630000|2021-11-15 12:00:30|87463.1|87438.1|87475.7|87425.7|87475.7|87441|87462.4|87424|36
1636977640000|2021-11-15 12:00:40|87475.2|87425.2|87478.7|87428.7|87481.4|87444.1|87463|87425.2|48
1636977650000|2021-11-15 12:00:50|87476.6|87426.6|87465.5|87440.5|87476.6|87442.3|87464.3|87426.6|37
1636977660000|2021-11-15 12:01:00|87464.1|87439.1|87476.4|87426.4|87478.8|87439.1|87463.6|87424|54
1636977670000|2021-11-15 12:01:10|87476.6|87426.6|87479.9|87429.9|87482|87441.6|87463.6|87426.1|43
1636977680000|2021-11-15 12:01:20|87466.8|87441.8|87466.6|87441.6|87468.4|87443.4|87465.6|87440.6|32
1636977690000|2021-11-15 12:01:30|87467.3|87442.3|87468.5|87443.5|87471.1|87446.1|87467.2|87442.2|28
1636977700000|2021-11-15 12:01:40|87468.7|87443.7|87472.6|87447.6|87472.7|87447.7|87468.5|87443.5|37
1636977710000|2021-11-15 12:01:50|87472|87447|87468.3|87443.3|87472|87447|87468.2|87443.2|40
1636977720000|2021-11-15 12:02:00|87468.6|87443.6|87478.7|87428.7|87480.8|87443.6|87465.9|87427.1|29
1636977730000|2021-11-15 12:02:10|87478.6|87428.6|87460.4|87435.4|87478.7|87438.9|87459.6|87422.3|45
1636977740000|2021-11-15 12:02:20|87460.5|87435.5|87460.1|87435.1|87461.6|87436.6|87459.7|87434.7|27
1636977750000|2021-11-15 12:02:30|87459.7|87434.7|87458.9|87433.9|87470.5|87434.7|87454.6|87417.5|48
1636977760000|2021-11-15 12:02:40|87458.7|87433.7|87491.7|87441.7|87491.7|87452.7|87456.6|87431.6|45
1636977770000|2021-11-15 12:02:50|87492.2|87442.2|87486.5|87436.5|87492.2|87454.1|87477.3|87436.1|31
1636977780000|2021-11-15 12:03:00|87477.5|87452.5|87481.4|87456.4|87494.4|87456.5|87476.6|87439.1|41
1636977790000|2021-11-15 12:03:10|87481.5|87456.5|87479.3|87454.3|87497.3|87458.5|87478.6|87443.1|38
1636977800000|2021-11-15 12:03:20|87479.5|87454.5|87477|87452|87491.3|87454.5|87476.2|87439.2|33
1636977810000|2021-11-15 12:03:30|87477.1|87452.1|87481.2|87456.2|87493.7|87456.7|87475.1|87439|42
1636977820000|2021-11-15 12:03:40|87480.8|87455.8|87480|87455|87483.1|87458.1|87479.5|87454.5|24
1636977830000|2021-11-15 12:03:50|87479.8|87454.8|87477.4|87452.4|87491.2|87456.7|87477.4|87439.9|44
1636977840000|2021-11-15 12:04:00|87477.5|87452.5|87477|87452|87479.1|87454.1|87475.2|87450.2|39
1636977850000|2021-11-15 12:04:10|87476.9|87451.9|87485.3|87435.3|87487.7|87454.4|87472.6|87434.7|37
1636977860000|2021-11-15 12:04:20|87485.1|87435.1|87490.3|87440.3|87490.5|87450.4|87473.1|87434.6|32
1636977870000|2021-11-15 12:04:30|87490|87440|87491.3|87441.3|87492.6|87455.2|87475.5|87438.3|38
1636977880000|2021-11-15 12:04:40|87490.9|87440.9|87483.7|87458.7|87496.7|87461|87480.4|87440.1|41
1636977890000|2021-11-15 12:04:50|87483.3|87458.3|87489.8|87464.8|87502.3|87464.8|87483.3|87451.8|37
1636977900000|2021-11-15 12:05:00|87488.6|87463.6|87485.2|87460.2|87497.6|87466.1|87483.7|87445.9|36
1636977910000|2021-11-15 12:05:10|87485.6|87460.6|87485.3|87460.3|87486.9|87461.9|87484.8|87459.8|31
1636977920000|2021-11-15 12:05:20|87485.4|87460.4|87504.5|87454.5|87505.1|87467.8|87484.5|87445.2|35
1636977930000|2021-11-15 12:05:30|87504.4|87454.4|87511.9|87461.9|87512.5|87475.9|87492.7|87453.8|47
1636977940000|2021-11-15 12:05:40|87512.4|87462.4|87510.4|87460.4|87513.1|87463.1|87510.4|87460.4|37
1636977950000|2021-11-15 12:05:50|87510.5|87460.5|87496.7|87471.7|87511.1|87473.3|87495.4|87458|31
1636977960000|2021-11-15 12:06:00|87497.5|87472.5|87496.2|87471.2|87498.3|87473.3|87496.1|87471.1|29
1636977970000|2021-11-15 12:06:10|87496.3|87471.3|87497.5|87472.5|87498.1|87473.1|87495.2|87470.2|42
1636977980000|2021-11-15 12:06:20|87497.4|87472.4|87499|87474|87499.9|87474.9|87496.6|87471.6|29
1636977990000|2021-11-15 12:06:30|87498.8|87473.8|87495.7|87470.7|87498.9|87473.9|87495.6|87470.6|30
1636978000000|2021-11-15 12:06:40|87507.4|87457.4|87510.1|87460.1|87513|87477.8|87494.1|87454|53
1636978010000|2021-11-15 12:06:50|87510|87460|87508.7|87458.7|87513.8|87463.8|87507.9|87457.9|38
1636978020000|2021-11-15 12:07:00|87508.6|87458.6|87506.6|87456.6|87509.6|87459.6|87506|87456|34
1636978030000|2021-11-15 12:07:10|87506.8|87456.8|87495.6|87470.6|87509.4|87470.6|87495.6|87454.8|39
1636978040000|2021-11-15 12:07:20|87495.4|87470.4|87506.5|87456.5|87506.5|87472.6|87493.2|87454.7|41
1636978050000|2021-11-15 12:07:30|87506.8|87456.8|87507.7|87457.7|87508.5|87458.5|87505.2|87455.2|44
1636978060000|2021-11-15 12:07:40|87508.1|87458.1|87507|87457|87508.1|87458.1|87504.9|87454.9|35
1636978070000|2021-11-15 12:07:50|87506.7|87456.7|87492.1|87467.1|87506.7|87467.1|87488.7|87451.9|34
1636978080000|2021-11-15 12:08:00|87490.9|87465.9|87491.7|87466.7|87491.9|87466.9|87489.8|87464.8|27
1636978090000|2021-11-15 12:08:10|87491.4|87466.4|87490.1|87465.1|87491.8|87466.8|87490.1|87465.1|15
1636978100000|2021-11-15 12:08:20|87489.9|87464.9|87505.7|87455.7|87505.7|87466.8|87489.8|87453.2|38
1636978110000|2021-11-15 12:08:30|87505.2|87455.2|87503.3|87453.3|87505.5|87455.5|87501.8|87451.8|38
1636978120000|2021-11-15 12:08:40|87502.9|87452.9|87491.9|87466.9|87503.6|87466.9|87489.1|87452.4|31
1636978130000|2021-11-15 12:08:50|87491.6|87466.6|87501.7|87451.7|87502.1|87467.4|87489.8|87451.6|25
1636978140000|2021-11-15 12:09:00|87501.8|87451.8|87501.5|87451.5|87503.4|87453.4|87498.8|87448.8|30
1636978150000|2021-11-15 12:09:10|87500.9|87450.9|87488.9|87463.9|87500.9|87464.7|87486.7|87450.4|40
1636978160000|2021-11-15 12:09:20|87488.4|87463.4|87497.4|87447.4|87501.2|87463.7|87485.1|87447.1|27
1636978170000|2021-11-15 12:09:30|87496.6|87446.6|87498.1|87448.1|87498.5|87448.5|87496|87446|35
1636978180000|2021-11-15 12:09:40|87498.2|87448.2|87498|87448|87498.4|87458.4|87482.4|87443.5|40
1636978190000|2021-11-15 12:09:50|87497.7|87447.7|87496.9|87446.9|87498.5|87448.5|87496.9|87446.9|25
1636978200000|2021-11-15 12:10:00|87497|87447|87496.9|87446.9|87497.7|87447.7|87496|87446|26
1636978210000|2021-11-15 12:10:10|87496.7|87446.7|87484.3|87459.3|87497.1|87460.4|87484|87446.6|16
1636978220000|2021-11-15 12:10:20|87484.1|87459.1|87494.9|87444.9|87499|87460.9|87484|87444.9|30
1636978230000|2021-11-15 12:10:30|87494.8|87444.8|87495.8|87445.8|87497.5|87459.7|87481.9|87444.8|36
1636978240000|2021-11-15 12:10:40|87495.6|87445.6|87473.7|87448.7|87496|87456.4|87473.7|87435.1|44
1636978250000|2021-11-15 12:10:50|87472.6|87447.6|87481|87431|87486.2|87449.9|87472.6|87430.5|28
1636978260000|2021-11-15 12:11:00|87481.1|87431.1|87484.9|87434.9|87486.3|87436.3|87481|87431|46
1636978270000|2021-11-15 12:11:10|87485.1|87435.1|87471.5|87421.5|87485.1|87445.9|87460.4|87421.4|42
1636978280000|2021-11-15 12:11:20|87471.7|87421.7|87484.2|87434.2|87487.7|87447.6|87469.6|87421.4|50
1636978290000|2021-11-15 12:11:30|87483.8|87433.8|87482.1|87432.1|87485.3|87444.6|87468.2|87430.4|43
1636978300000|2021-11-15 12:11:40|87482.8|87432.8|87481|87431|87482.8|87432.8|87478.9|87428.9|39
1636978310000|2021-11-15 12:11:50|87481.1|87431.1|87479.8|87429.8|87481.5|87431.5|87479.4|87429.4|29
1636978320000|2021-11-15 12:12:00|87480|87430|87476.2|87426.2|87480|87439.9|87462.3|87425.3|43
1636978330000|2021-11-15 12:12:10|87475.3|87425.3|87478|87428|87478|87428|87475.3|87425.3|22
1636978340000|2021-11-15 12:12:20|87477.7|87427.7|87469.6|87419.6|87478.5|87428.5|87468.9|87418.9|26
1636978350000|2021-11-15 12:12:30|87471.3|87421.3|87460.2|87410.2|87472.7|87422.7|87459.9|87409.9|41
1636978360000|2021-11-15 12:12:40|87460.3|87410.3|87462|87437|87472.6|87437|87459.8|87410.2|30
1636978370000|2021-11-15 12:12:50|87473.2|87423.2|87460.2|87435.2|87473.8|87436.5|87459|87422.8|32
1636978380000|2021-11-15 12:13:00|87460.3|87435.3|87472.6|87422.6|87473.6|87435.4|87460.3|87422.6|15
1636978390000|2021-11-15 12:13:10|87472.3|87422.3|87461.6|87411.6|87472.3|87432.4|87445.2|87409.7|38
1636978400000|2021-11-15 12:13:20|87460.4|87410.4|87452.3|87427.3|87464.7|87427.8|87449.5|87409.3|46
1636978410000|2021-11-15 12:13:30|87452.4|87427.4|87460.5|87410.5|87461.2|87427.4|87446.2|87410.5|40
1636978420000|2021-11-15 12:13:40|87460.6|87410.6|87459.3|87409.3|87461.3|87423|87445.4|87407.8|40
1636978430000|2021-11-15 12:13:50|87458.5|87408.5|87445.7|87420.7|87459.8|87420.7|87445.7|87407.8|30
1636978440000|2021-11-15 12:14:00|87445.9|87420.9|87451.4|87426.4|87461.7|87426.4|87445.6|87411.7|14
1636978450000|2021-11-15 12:14:10|87450.6|87425.6|87448.5|87423.5|87452.8|87427.8|87448.1|87423.1|27
1636978460000|2021-11-15 12:14:20|87448.7|87423.7|87446.9|87421.9|87449.6|87424.6|87446|87421|31
1636978470000|2021-11-15 12:14:30|87445.9|87420.9|87449.9|87424.9|87462.9|87425.1|87445.8|87408.2|30
1636978480000|2021-11-15 12:14:40|87449.7|87424.7|87455.9|87430.9|87466.1|87431.4|87449.5|87415.7|54
1636978490000|2021-11-15 12:14:50|87456.2|87431.2|87456.1|87431.1|87470.3|87432|87451|87413.4|38
1636978500000|2021-11-15 12:15:00|87456.3|87431.3|87454.9|87429.9|87470.9|87432.2|87451.2|87414.5|49
1636978510000|2021-11-15 12:15:10|87455.8|87430.8|87452.1|87427.1|87471.4|87432.8|87452.1|87414.8|43
1636978520000|2021-11-15 12:15:20|87451.9|87426.9|87452.5|87427.5|87452.6|87427.6|87451|87426|39
1636978530000|2021-11-15 12:15:30|87452.4|87427.4|87453.6|87428.6|87468|87430|87451.8|87417|41
1636978540000|2021-11-15 12:15:40|87453.4|87428.4|87453.3|87428.3|87453.9|87428.9|87452.6|87427.6|25
1636978550000|2021-11-15 12:15:50|87454.2|87429.2|87453.8|87428.8|87454.8|87429.8|87453.7|87428.7|21
1636978560000|2021-11-15 12:16:00|87453.1|87428.1|87455.9|87405.9|87456.9|87428.1|87443.6|87405.7|48
1636978570000|2021-11-15 12:16:10|87456.2|87406.2|87446.6|87396.6|87456.2|87411.5|87435.2|87396.6|49
1636978580000|2021-11-15 12:16:20|87446.9|87396.9|87445.3|87395.3|87447.7|87397.7|87445.1|87395.1|30
1636978590000|2021-11-15 12:16:30|87445.4|87395.4|87432|87407|87446.2|87408.2|87428.6|87389.9|48
1636978600000|2021-11-15 12:16:40|87432.1|87407.1|87428.2|87403.2|87441.2|87407.1|87427.6|87387.4|43
1636978610000|2021-11-15 12:16:50|87427.8|87402.8|87434.8|87384.8|87435|87402.8|87424.4|87384.7|30
1636978620000|2021-11-15 12:17:00|87422.8|87397.8|87426.2|87401.2|87438.7|87401.5|87421.6|87387.4|48
1636978630000|2021-11-15 12:17:10|87426.3|87401.3|87424.6|87399.6|87426.3|87401.3|87424.1|87399.1|29
1636978640000|2021-11-15 12:17:20|87424.7|87399.7|87440.6|87390.6|87443.1|87405.1|87424.6|87388|42
1636978650000|2021-11-15 12:17:30|87440|87390|87428.7|87403.7|87440|87403.7|87426.1|87389.3|35
1636978660000|2021-11-15 12:17:40|87428.4|87403.4|87429.6|87404.6|87440.7|87405.7|87428.2|87390.1|29
1636978670000|2021-11-15 12:17:50|87429.5|87404.5|87451.7|87401.7|87453.7|87417.7|87429.4|87401.5|36
1636978680000|2021-11-15 12:18:00|87450.9|87400.9|87456.7|87431.7|87469.6|87431.7|87440.3|87400.9|49
1636978690000|2021-11-15 12:18:10|87456|87431|87455|87430|87470|87434.3|87453.8|87418.9|45
1636978700000|2021-11-15 12:18:20|87463.4|87413.4|87448|87423|87463.6|87426.9|87447.9|87413.2|35
1636978710000|2021-11-15 12:18:30|87448.2|87423.2|87448.8|87423.8|87450.2|87425.2|87446.8|87421.8|15
1636978720000|2021-11-15 12:18:40|87449.1|87424.1|87456.9|87406.9|87459.5|87424.1|87442.7|87406.2|31
1636978730000|2021-11-15 12:18:50|87457|87407|87443.7|87418.7|87457.5|87419.9|87439.5|87402.2|41
1636978740000|2021-11-15 12:19:00|87442.6|87417.6|87439.4|87414.4|87455.6|87418.2|87439.4|87400.1|25
1636978750000|2021-11-15 12:19:10|87439.6|87414.6|87438.3|87413.3|87439.6|87414.6|87437.7|87412.7|19
1636978760000|2021-11-15 12:19:20|87438.1|87413.1|87435.6|87410.6|87449|87413.3|87435|87397|36
1636978770000|2021-11-15 12:19:30|87435.3|87410.3|87431.5|87406.5|87436|87411|87431.5|87406.5|28
1636978780000|2021-11-15 12:19:40|87432.8|87407.8|87434.5|87409.5|87448.1|87410.7|87427|87389.3|46
1636978790000|2021-11-15 12:19:50|87434.6|87409.6|87445.7|87395.7|87448.6|87409.8|87432|87394.8|39
1636978800000|2021-11-15 12:20:00|87445.6|87395.6|87436.5|87411.5|87447.3|87411.7|87434.5|87394.6|36
1636978810000|2021-11-15 12:20:10|87449|87399|87452.2|87402.2|87453.4|87403.4|87448.4|87398.4|38
1636978820000|2021-11-15 12:20:20|87439.5|87414.5|87441.6|87416.6|87445.1|87420.1|87439.5|87414.5|24
1636978830000|2021-11-15 12:20:30|87440.8|87415.8|87442.8|87417.8|87443|87418|87440.5|87415.5|35
1636978840000|2021-11-15 12:20:40|87442.9|87417.9|87444.5|87419.5|87444.8|87419.8|87442.3|87417.3|19
1636978850000|2021-11-15 12:20:50|87444.6|87419.6|87453.7|87403.7|87457.3|87419.6|87442.9|87403.6|36
1636978860000|2021-11-15 12:21:00|87453.5|87403.5|87439.9|87414.9|87453.8|87415|87439.6|87402.3|19
1636978870000|2021-11-15 12:21:10|87440|87415|87442.4|87417.4|87455.6|87417.6|87439.6|87402.3|33
1636978880000|2021-11-15 12:21:20|87454.4|87404.4|87454.5|87404.5|87455.2|87405.2|87453.7|87403.7|34
1636978890000|2021-11-15 12:21:30|87454.4|87404.4|87436.6|87411.6|87454.4|87412|87435.2|87398.8|34
1636978900000|2021-11-15 12:21:40|87435.6|87410.6|87447.4|87397.4|87447.9|87410.6|87434.4|87397.1|18
1636978910000|2021-11-15 12:21:50|87447.8|87397.8|87447.9|87397.9|87448.8|87398.8|87447.6|87397.6|19
1636978920000|2021-11-15 12:22:00|87447.2|87397.2|87448.1|87398.1|87448.4|87398.4|87447.2|87397.2|10
1636978930000|2021-11-15 12:22:10|87448|87398|87434.5|87409.5|87449.1|87409.5|87434.5|87396.2|23
1636978940000|2021-11-15 12:22:20|87434.8|87409.8|87434.2|87409.2|87434.8|87409.8|87433.9|87408.9|14
1636978950000|2021-11-15 12:22:30|87447|87397|87447.1|87397.1|87449|87399|87446.6|87396.6|35
1636978960000|2021-11-15 12:22:40|87447|87397|87448.6|87398.6|87449.4|87399.4|87446.9|87396.9|18
1636978970000|2021-11-15 12:22:50|87449|87399|87447.8|87397.8|87449|87399|87447.4|87397.4|19
1636978980000|2021-11-15 12:23:00|87448|87398|87430.6|87405.6|87448.9|87411|87429.5|87389.6|47
1636978990000|2021-11-15 12:23:10|87430.9|87405.9|87442.4|87392.4|87444.1|87406.7|87429.2|87389.7|43
1636979000000|2021-11-15 12:23:20|87443.7|87393.7|87450.3|87400.3|87452.7|87402.7|87443.7|87393.7|43
1636979010000|2021-11-15 12:23:30|87450.4|87400.4|87450.5|87400.5|87450.8|87400.8|87449.9|87399.9|20
1636979020000|2021-11-15 12:23:40|87450.6|87400.6|87441.9|87416.9|87454.1|87417.3|87441.7|87400.3|24
1636979030000|2021-11-15 12:23:50|87442|87417|87449.6|87399.6|87450.6|87417.1|87438.8|87399.3|31
1636979040000|2021-11-15 12:24:00|87436.3|87411.3|87437.2|87412.2|87437.8|87412.8|87435.5|87410.5|32
1636979050000|2021-11-15 12:24:10|87437.1|87412.1|87448.4|87398.4|87449.8|87412.2|87436.4|87398.4|27
1636979060000|2021-11-15 12:24:20|87448.5|87398.5|87443.5|87418.5|87454.8|87418.8|87438.3|87398.5|42
1636979070000|2021-11-15 12:24:30|87442.9|87417.9|87455.1|87405.1|87455.4|87419.2|87442.8|87404.1|30
1636979080000|2021-11-15 12:24:40|87456.7|87406.7|87463.9|87413.9|87465.9|87428.3|87451.5|87406.7|24
1636979090000|2021-11-15 12:24:50|87451.5|87426.5|87468.7|87418.7|87471.3|87432.2|87451.5|87414.6|38
1636979100000|2021-11-15 12:25:00|87468.6|87418.6|87469.6|87419.6|87470.5|87432.6|87457.5|87418.6|27
1636979110000|2021-11-15 12:25:10|87469.8|87419.8|87456.9|87431.9|87470.9|87431.9|87454.3|87418.2|24
1636979120000|2021-11-15 12:25:20|87456.6|87431.6|87478.6|87428.6|87478.6|87438.5|87456.6|87420.4|44
1636979130000|2021-11-15 12:25:30|87477.7|87427.7|87477.4|87427.4|87481|87431|87477.3|87427.3|33
1636979140000|2021-11-15 12:25:40|87477.5|87427.5|87478.9|87428.9|87479|87429|87477.4|87427.4|24
1636979150000|2021-11-15 12:25:50|87478.7|87428.7|87473.5|87423.5|87478.7|87438.8|87462.4|87423.5|17
1636979160000|2021-11-15 12:26:00|87474.1|87424.1|87477.1|87427.1|87478.1|87428.1|87473.5|87423.5|40
1636979170000|2021-11-15 12:26:10|87477.9|87427.9|87480.1|87430.1|87481.7|87431.7|87477.7|87427.7|36
1636979180000|2021-11-15 12:26:20|87480.9|87430.9|87480.7|87430.7|87481.5|87431.5|87478|87428|26
1636979190000|2021-11-15 12:26:30|87480.8|87430.8|87477.3|87427.3|87480.8|87430.8|87476.6|87426.6|33
1636979200000|2021-11-15 12:26:40|87477.8|87427.8|87477.4|87427.4|87478.2|87428.2|87477.1|87427.1|18
1636979210000|2021-11-15 12:26:50|87477.8|87427.8|87478.2|87428.2|87478.4|87428.4|87473|87423|39
1636979220000|2021-11-15 12:27:00|87477.2|87427.2|87479.3|87429.3|87479.6|87429.6|87477.2|87427.2|30
1636979230000|2021-11-15 12:27:10|87479.2|87429.2|87479.4|87429.4|87480.3|87430.3|87477.7|87427.7|33
1636979240000|2021-11-15 12:27:20|87479.3|87429.3|87477|87427|87479.7|87429.7|87476.2|87426.2|43
1636979250000|2021-11-15 12:27:30|87476.4|87426.4|87475.2|87425.2|87477.4|87427.4|87473.6|87423.6|30
1636979260000|2021-11-15 12:27:40|87476|87426|87476|87426|87478.2|87428.2|87474.7|87424.7|30
1636979270000|2021-11-15 12:27:50|87475|87425|87465.4|87440.4|87477.9|87440.5|87459.1|87423.6|32
1636979280000|2021-11-15 12:28:00|87465.3|87440.3|87470|87420|87473.9|87440.3|87462.3|87418.5|40
1636979290000|2021-11-15 12:28:10|87469.8|87419.8|87460.8|87435.8|87475.7|87438.1|87460.8|87419.6|42
1636979300000|2021-11-15 12:28:20|87461.8|87436.8|87472.3|87422.3|87474.9|87437.1|87461.8|87422.3|37
1636979310000|2021-11-15 12:28:30|87472.4|87422.4|87474.6|87424.6|87474.8|87424.8|87472.4|87422.4|16
1636979320000|2021-11-15 12:28:40|87474.4|87424.4|87473.6|87423.6|87475.1|87425.1|87473|87423|28
1636979330000|2021-11-15 12:28:50|87472.4|87422.4|87472.2|87422.2|87472.8|87422.8|87470.3|87420.3|23
1636979340000|2021-11-15 12:29:00|87472|87422|87458|87433|87473.7|87435.6|87455.1|87419.2|37
1636979350000|2021-11-15 12:29:10|87458.5|87433.5|87452.4|87427.4|87473.1|87434.6|87451.9|87415.4|36
1636979360000|2021-11-15 12:29:20|87452.5|87427.5|87456.4|87431.4|87456.9|87431.9|87451.3|87426.3|29
1636979370000|2021-11-15 12:29:30|87456.1|87431.1|87455.5|87430.5|87456.2|87431.2|87455.5|87430.5|20
1636979380000|2021-11-15 12:29:40|87455.6|87430.6|87455.6|87430.6|87456.1|87431.1|87454.9|87429.9|23
1636979390000|2021-11-15 12:29:50|87455.7|87430.7|87456.9|87431.9|87469.8|87432.5|87455.3|87418.3|32
1636979400000|2021-11-15 12:30:00|87456.5|87431.5|87456.5|87431.5|87456.7|87431.7|87455.9|87430.9|13
1636979410000|2021-11-15 12:30:10|87456.3|87431.3|87456.4|87431.4|87457.6|87432.6|87456.2|87431.2|25
1636979420000|2021-11-15 12:30:20|87456.6|87431.6|87457.9|87432.9|87457.9|87432.9|87456.6|87431.6|24
1636979430000|2021-11-15 12:30:30|87457.7|87432.7|87457.5|87432.5|87457.7|87432.7|87456.3|87431.3|21
1636979440000|2021-11-15 12:30:40|87457.7|87432.7|87458.4|87433.4|87460.6|87435.6|87457.7|87432.7|35
1636979450000|2021-11-15 12:30:50|87458.5|87433.5|87459.3|87434.3|87459.3|87434.3|87458|87433|27
1636979460000|2021-11-15 12:31:00|87459.5|87434.5|87455.5|87430.5|87469.9|87435.3|87453.4|87419|43
1636979470000|2021-11-15 12:31:10|87455.8|87430.8|87454.1|87429.1|87469.6|87431.8|87453.2|87417|28
1636979480000|2021-11-15 12:31:20|87453.4|87428.4|87444.8|87419.8|87464.8|87429.7|87444.8|87408.5|38
1636979490000|2021-11-15 12:31:30|87445.3|87420.3|87447.6|87397.6|87456.6|87420.3|87436|87397.5|44
1636979500000|2021-11-15 12:31:40|87447.7|87397.7|87434.2|87409.2|87447.7|87410.1|87433.5|87397.7|28
1636979510000|2021-11-15 12:31:50|87434.4|87409.4|87433.6|87408.6|87435.1|87410.1|87433.3|87408.3|16
1636979520000|2021-11-15 12:32:00|87433.7|87408.7|87426.1|87401.1|87440.6|87408.7|87424.6|87389.8|49
1636979530000|2021-11-15 12:32:10|87427.1|87402.1|87429|87404|87441.7|87405.2|87424.5|87385.7|41
1636979540000|2021-11-15 12:32:20|87429.2|87404.2|87422.3|87397.3|87436|87404.2|87421.2|87384.9|36
1636979550000|2021-11-15 12:32:30|87422.9|87397.9|87432.1|87382.1|87433.3|87398.1|87421.1|87381.3|32
1636979560000|2021-11-15 12:32:40|87432|87382|87431.1|87381.1|87432|87382|87431.1|87381.1|21
1636979570000|2021-11-15 12:32:50|87431.5|87381.5|87416.8|87391.8|87432.5|87393.9|87416.8|87381.1|37
1636979580000|2021-11-15 12:33:00|87417.2|87392.2|87428.5|87378.5|87432.5|87393.2|87414.8|87377.7|45
1636979590000|2021-11-15 12:33:10|87427.8|87377.8|87408.1|87383.1|87428.2|87391.1|87408.1|87370.6|40
1636979600000|2021-11-15 12:33:20|87407.8|87382.8|87405.6|87380.6|87408.9|87383.9|87405.4|87380.4|47
1636979610000|2021-11-15 12:33:30|87405.5|87380.5|87405.2|87380.2|87406|87381|87405.2|87380.2|14
1636979620000|2021-11-15 12:33:40|87405.5|87380.5|87411.6|87386.6|87425.7|87388.2|87405|87373.2|33
1636979630000|2021-11-15 12:33:50|87411.8|87386.8|87411.5|87386.5|87412.6|87387.6|87411.1|87386.1|13
1636979640000|2021-11-15 12:34:00|87411.1|87386.1|87422.9|87372.9|87423.1|87386.4|87411|87372.9|18
1636979650000|2021-11-15 12:34:10|87422.8|87372.8|87410.5|87385.5|87423.2|87385.5|87410.3|87372.8|11
1636979660000|2021-11-15 12:34:20|87422.7|87372.7|87407.2|87382.2|87422.8|87384.4|87403.2|87372.7|37
1636979670000|2021-11-15 12:34:30|87407.4|87382.4|87406.6|87381.6|87407.4|87382.4|87406.3|87381.3|16
1636979680000|2021-11-15 12:34:40|87406.5|87381.5|87408.7|87383.7|87408.9|87383.9|87405.3|87380.3|42
1636979690000|2021-11-15 12:34:50|87409|87384|87408.6|87383.6|87409.2|87384.2|87407.8|87382.8|21
1636979700000|2021-11-15 12:35:00|87408.5|87383.5|87407.7|87382.7|87408.5|87383.5|87406.7|87381.7|14
1636979710000|2021-11-15 12:35:10|87407.6|87382.6|87402.8|87377.8|87416.3|87382.6|87399.4|87362.6|42
1636979720000|2021-11-15 12:35:20|87402.9|87377.9|87403.7|87378.7|87416.6|87379.1|87401.9|87365.8|28
1636979730000|2021-11-15 12:35:30|87403.3|87378.3|87406.8|87381.8|87420.4|87382.2|87403.3|87370.4|23
1636979740000|2021-11-15 12:35:40|87406.9|87381.9|87406.4|87381.4|87406.9|87381.9|87405.4|87380.4|18
1636979750000|2021-11-15 12:35:50|87406.5|87381.5|87405.9|87380.9|87406.5|87381.5|87405.8|87380.8|17
1636979760000|2021-11-15 12:36:00|87406.4|87381.4|87410.8|87385.8|87423.1|87386.1|87405.5|87371.1|36
1636979770000|2021-11-15 12:36:10|87409.9|87384.9|87409.5|87384.5|87422.8|87386.9|87409|87372.1|48
1636979780000|2021-11-15 12:36:20|87409.7|87384.7|87409.8|87384.8|87409.9|87384.9|87408.8|87383.8|31
1636979790000|2021-11-15 12:36:30|87409.3|87384.3|87414.1|87389.1|87427.5|87390.1|87409.1|87377.2|34
1636979800000|2021-11-15 12:36:40|87414.3|87389.3|87413|87388|87415.3|87390.3|87412.4|87387.4|28
1636979810000|2021-11-15 12:36:50|87413.2|87388.2|87424.3|87374.3|87424.6|87389.1|87411.1|87373.3|36
1636979820000|2021-11-15 12:37:00|87424.5|87374.5|87414.4|87389.4|87429.2|87390.5|87412.4|87374.5|45
1636979830000|2021-11-15 12:37:10|87414.6|87389.6|87412.8|87387.8|87429.1|87389.6|87412.3|87374.4|34
1636979840000|2021-11-15 12:37:20|87413.1|87388.1|87416|87391|87429.2|87391.2|87413.1|87378.1|31
1636979850000|2021-11-15 12:37:30|87415.4|87390.4|87441.4|87391.4|87441.4|87402.7|87415.3|87379.3|54
1636979860000|2021-11-15 12:37:40|87441.3|87391.3|87432.7|87407.7|87443.7|87408.6|87427.3|87390.7|49
1636979870000|2021-11-15 12:37:50|87444.9|87394.9|87432.3|87407.3|87445.5|87407.7|87430.8|87393.6|30
1636979880000|2021-11-15 12:38:00|87431.2|87406.2|87440.5|87390.5|87447.5|87407.9|87431.2|87389.7|34
1636979890000|2021-11-15 12:38:10|87440.9|87390.9|87443.8|87393.8|87444.9|87406.4|87429.7|87389.7|42
1636979900000|2021-11-15 12:38:20|87444.7|87394.7|87438.1|87388.1|87444.7|87394.7|87438.1|87388.1|28
1636979910000|2021-11-15 12:38:30|87439.1|87389.1|87442.7|87392.7|87444|87394|87439.1|87389.1|37
1636979920000|2021-11-15 12:38:40|87442.8|87392.8|87440.2|87390.2|87444|87403.3|87428.1|87390.2|36
1636979930000|2021-11-15 12:38:50|87440.9|87390.9|87435.8|87410.8|87448.8|87411.8|87434.8|87388.7|41
1636979940000|2021-11-15 12:39:00|87436.3|87411.3|87442.6|87417.6|87455.9|87418.1|87434.3|87397.6|53
1636979950000|2021-11-15 12:39:10|87456|87406|87444.2|87419.2|87459|87420|87444.1|87404.4|40
1636979960000|2021-11-15 12:39:20|87443.9|87418.9|87445.5|87420.5|87447.3|87422.3|87443.9|87418.9|22
1636979970000|2021-11-15 12:39:30|87445.3|87420.3|87470.4|87420.4|87470.4|87425.9|87444.8|87409.6|42
1636979980000|2021-11-15 12:39:40|87471|87421|87459|87434|87472.8|87436|87459|87418.4|37
1636979990000|2021-11-15 12:39:50|87458.6|87433.6|87461.6|87436.6|87461.7|87436.7|87457.4|87432.4|31
1636980000000|2021-11-15 12:40:00|87460.7|87435.7|87469.7|87419.7|87473.1|87436|87457|87418.3|41
1636980010000|2021-11-15 12:40:10|87466.9|87416.9|87452.4|87427.4|87466.9|87428.1|87450.2|87412.8|34
1636980020000|2021-11-15 12:40:20|87452.3|87427.3|87458.8|87433.8|87470|87434.4|87451.8|87419.2|37
1636980030000|2021-11-15 12:40:30|87458.7|87433.7|87458.6|87433.6|87459.2|87434.2|87458.1|87433.1|25
1636980040000|2021-11-15 12:40:40|87458.7|87433.7|87460.3|87435.3|87461.4|87436.4|87458.7|87433.7|30
1636980050000|2021-11-15 12:40:50|87460.7|87435.7|87458.5|87433.5|87463.2|87438.2|87458.5|87433.5|34
1636980060000|2021-11-15 12:41:00|87459.9|87434.9|87458.3|87433.3|87459.9|87434.9|87457.1|87432.1|30
1636980070000|2021-11-15 12:41:10|87458.2|87433.2|87458.2|87433.2|87462|87437|87458|87433|40
1636980080000|2021-11-15 12:41:20|87458.7|87433.7|87462.5|87437.5|87462.6|87437.6|87458.7|87433.7|42
1636980090000|2021-11-15 12:41:30|87460.8|87435.8|87457.4|87432.4|87461.4|87436.4|87454.9|87429.9|37
1636980100000|2021-11-15 12:41:40|87456.7|87431.7|87458.3|87408.3|87467.3|87432.8|87453.7|87407.7|35
1636980110000|2021-11-15 12:41:50|87456.5|87406.5|87457.7|87407.7|87457.9|87421.8|87442.4|87406.5|31
1636980120000|2021-11-15 12:42:00|87457.6|87407.6|87445|87420|87460.7|87422.6|87445|87407.2|37
1636980130000|2021-11-15 12:42:10|87444.9|87419.9|87459.2|87409.2|87459.8|87421.7|87442.6|87406.2|46
1636980140000|2021-11-15 12:42:20|87459.3|87409.3|87445|87420|87459.5|87420.5|87442|87407.6|37
1636980150000|2021-11-15 12:42:30|87444.9|87419.9|87448.4|87423.4|87460.7|87423.7|87444.1|87408.2|37
1636980160000|2021-11-15 12:42:40|87448.5|87423.5|87447.3|87422.3|87448.9|87423.9|87446.9|87421.9|32
1636980170000|2021-11-15 12:42:50|87447.2|87422.2|87450.4|87425.4|87463.3|87426.7|87446.7|87411.6|43
1636980180000|2021-11-15 12:43:00|87449.7|87424.7|87446.8|87421.8|87450.4|87425.4|87445.5|87420.5|36
1636980190000|2021-11-15 12:43:10|87446.9|87421.9|87446.3|87421.3|87447.4|87422.4|87445.9|87420.9|19
1636980200000|2021-11-15 12:43:20|87446.4|87421.4|87444.8|87419.8|87448.2|87423.2|87444|87419|37
1636980210000|2021-11-15 12:43:30|87444.3|87419.3|87445.9|87420.9|87458.9|87420.9|87443.6|87408.9|23
1636980220000|2021-11-15 12:43:40|87446.1|87421.1|87458.8|87408.8|87460.5|87421.9|87446.1|87408.4|21
1636980230000|2021-11-15 12:43:50|87459.4|87409.4|87446|87421|87459.8|87422.4|87444.1|87409.4|38
1636980240000|2021-11-15 12:44:00|87446.2|87421.2|87460.1|87410.1|87462.8|87422.8|87445.9|87409.9|40
1636980250000|2021-11-15 12:44:10|87460.2|87410.2|87461.4|87411.4|87461.4|87411.4|87460.1|87410.1|16
1636980260000|2021-11-15 12:44:20|87461.5|87411.5|87460.5|87410.5|87461.5|87411.5|87460.2|87410.2|17
1636980270000|2021-11-15 12:44:30|87460.7|87410.7|87449.3|87424.3|87461|87424.4|87448.4|87410.2|25
1636980280000|2021-11-15 12:44:40|87449.8|87424.8|87447.5|87422.5|87449.9|87424.9|87447.1|87422.1|17
1636980290000|2021-11-15 12:44:50|87447.6|87422.6|87448.7|87423.7|87450.2|87425.2|87447.5|87422.5|25
1636980300000|2021-11-15 12:45:00|87448.4|87423.4|87447.4|87422.4|87448.4|87423.4|87446.4|87421.4|33
1636980310000|2021-11-15 12:45:10|87447.3|87422.3|87447.4|87422.4|87448.2|87423.2|87447.3|87422.3|25
1636980320000|2021-11-15 12:45:20|87447.5|87422.5|87460.3|87410.3|87460.7|87422.9|87445.6|87409.5|25
1636980330000|2021-11-15 12:45:30|87459.7|87409.7|87459.4|87409.4|87462.3|87423.2|87447.1|87409.3|22
1636980340000|2021-11-15 12:45:40|87458.5|87408.5|87452.2|87402.2|87458.5|87417.6|87442.6|87402.1|38
1636980350000|2021-11-15 12:45:50|87452.7|87402.7|87448.6|87423.6|87460.5|87424.2|87439.5|87402.7|55
1636980360000|2021-11-15 12:46:00|87448.5|87423.5|87446.7|87421.7|87460.5|87423.7|87446.6|87409.2|33
1636980370000|2021-11-15 12:46:10|87446.6|87421.6|87447|87422|87447|87422|87446.1|87421.1|16
1636980380000|2021-11-15 12:46:20|87446.4|87421.4|87456.7|87406.7|87457.5|87421.4|87443.6|87404.6|23
1636980390000|2021-11-15 12:46:30|87456.5|87406.5|87451.8|87401.8|87456.5|87415.4|87440.4|87401.1|37
1636980400000|2021-11-15 12:46:40|87451.2|87401.2|87453.5|87403.5|87455.3|87405.3|87450.9|87400.9|41
1636980410000|2021-11-15 12:46:50|87453.3|87403.3|87453.3|87403.3|87454.6|87404.6|87452.7|87402.7|29
1636980420000|2021-11-15 12:47:00|87453.4|87403.4|87454.9|87404.9|87455|87405|87453.3|87403.3|14
1636980430000|2021-11-15 12:47:10|87454.8|87404.8|87446.7|87396.7|87454.8|87404.8|87446.3|87396.3|39
1636980440000|2021-11-15 12:47:20|87445.7|87395.7|87445|87395|87447.2|87397.2|87444.8|87394.8|38
1636980450000|2021-11-15 12:47:30|87444.5|87394.5|87434.2|87409.2|87449.8|87411.9|87434.2|87394.1|23
1636980460000|2021-11-15 12:47:40|87434.3|87409.3|87439.2|87414.2|87442.5|87417.5|87433.9|87408.9|33
1636980470000|2021-11-15 12:47:50|87439.4|87414.4|87462.7|87412.7|87462.8|87424.9|87438.4|87408.6|43
1636980480000|2021-11-15 12:48:00|87462.4|87412.4|87448.4|87423.4|87462.4|87423.9|87447.1|87409.5|31
1636980490000|2021-11-15 12:48:10|87448.1|87423.1|87450.1|87425.1|87452|87427|87448.1|87423.1|36
1636980500000|2021-11-15 12:48:20|87450.4|87425.4|87450.2|87425.2|87450.8|87425.8|87449.7|87424.7|13
1636980510000|2021-11-15 12:48:30|87450.3|87425.3|87450.8|87425.8|87452.1|87427.1|87450.3|87425.3|19
1636980520000|2021-11-15 12:48:40|87451.3|87426.3|87452.7|87427.7|87469.8|87429.3|87449.4|87419.8|26
1636980530000|2021-11-15 12:48:50|87453|87428|87453.9|87428.9|87455.6|87430.6|87452.6|87427.6|33
1636980540000|2021-11-15 12:49:00|87455.3|87430.3|87454.2|87429.2|87455.8|87430.8|87453.9|87428.9|26
1636980550000|2021-11-15 12:49:10|87453.9|87428.9|87450.7|87425.7|87455.1|87430.1|87450.7|87425.7|36
1636980560000|2021-11-15 12:49:20|87451.2|87426.2|87451|87426|87452.6|87427.6|87450.2|87425.2|32
1636980570000|2021-11-15 12:49:30|87454.6|87429.6|87456.7|87431.7|87458.8|87433.8|87453.2|87428.2|42
1636980580000|2021-11-15 12:49:40|87456.5|87431.5|87465.3|87440.3|87475.6|87441.3|87456.2|87425|42
1636980590000|2021-11-15 12:49:50|87465|87440|87467|87442|87479.8|87444.2|87464.8|87429.8|46
1636980600000|2021-11-15 12:50:00|87466.9|87441.9|87465.8|87440.8|87466.9|87441.9|87463.2|87438.2|42
1636980610000|2021-11-15 12:50:10|87466.8|87441.8|87466.1|87441.1|87480|87442.6|87464.9|87429.7|40
1636980620000|2021-11-15 12:50:20|87465.9|87440.9|87479.5|87429.5|87483.2|87445.7|87465.9|87428.5|48
1636980630000|2021-11-15 12:50:30|87479.4|87429.4|87464.4|87439.4|87480.1|87443.1|87464.1|87429.2|42
1636980640000|2021-11-15 12:50:40|87464.9|87439.9|87469.6|87444.6|87471.8|87446.8|87464.9|87439.9|43
1636980650000|2021-11-15 12:50:50|87469.4|87444.4|87468.4|87443.4|87470.7|87445.7|87468.3|87443.3|34
1636980660000|2021-11-15 12:51:00|87468.6|87443.6|87468.4|87443.4|87469.2|87444.2|87467.7|87442.7|25
1636980670000|2021-11-15 12:51:10|87468.5|87443.5|87467.8|87442.8|87469|87444|87467.8|87442.8|11
1636980680000|2021-11-15 12:51:20|87468|87443|87460|87435|87479.7|87443|87459.1|87429.7|41
1636980690000|2021-11-15 12:51:30|87459.4|87434.4|87464.8|87414.8|87467.9|87435.9|87452|87414.8|39
1636980700000|2021-11-15 12:51:40|87464.9|87414.9|87453.9|87428.9|87464.9|87430.8|87449.9|87414.9|35
1636980710000|2021-11-15 12:51:50|87454.1|87429.1|87452.9|87427.9|87455.7|87430.7|87451.3|87426.3|38
1636980720000|2021-11-15 12:52:00|87453|87428|87457.7|87407.7|87465.8|87428.4|87450.4|87406.9|49
1636980730000|2021-11-15 12:52:10|87457.5|87407.5|87454.4|87404.4|87460.1|87421.5|87446|87403.9|43
1636980740000|2021-11-15 12:52:20|87441.3|87416.3|87443.3|87418.3|87460|87423.1|87441.2|87405.9|58
1636980750000|2021-11-15 12:52:30|87443.7|87418.7|87455.9|87405.9|87456.2|87418.7|87441.3|87404.3|38
1636980760000|2021-11-15 12:52:40|87454.9|87404.9|87456.3|87406.3|87458.5|87408.5|87454.8|87404.8|34
1636980770000|2021-11-15 12:52:50|87454.4|87404.4|87443.6|87418.6|87456.7|87419.4|87441.6|87404.3|44
1636980780000|2021-11-15 12:53:00|87444|87419|87473|87423|87486.5|87448.9|87442.3|87407.4|47
1636980790000|2021-11-15 12:53:10|87472.7|87422.7|87464.6|87414.6|87474.5|87436.5|87455.4|87413.5|46
1636980800000|2021-11-15 12:53:20|87464.7|87414.7|87464.9|87414.9|87466.1|87416.1|87463.9|87413.9|42
1636980810000|2021-11-15 12:53:30|87464.6|87414.6|87456|87431|87473.4|87431.2|87454|87414.6|40
1636980820000|2021-11-15 12:53:40|87457.2|87432.2|87463|87413|87471.6|87437.9|87453.4|87412.5|49
1636980830000|2021-11-15 12:53:50|87463.5|87413.5|87455.8|87405.8|87464.5|87420.2|87442.4|87405.2|51
1636980840000|2021-11-15 12:54:00|87455|87405|87460.1|87410.1|87460.1|87423.8|87443.9|87405|43
1636980850000|2021-11-15 12:54:10|87458.9|87408.9|87452.4|87402.4|87460.1|87413.2|87437.3|87399.5|47
1636980860000|2021-11-15 12:54:20|87452|87402|87449.6|87399.6|87454.6|87419.2|87434.9|87397|39
1636980870000|2021-11-15 12:54:30|87449.1|87399.1|87439.7|87414.7|87454.3|87416|87439.7|87399.1|36
1636980880000|2021-11-15 12:54:40|87452.8|87402.8|87453.3|87403.3|87453.8|87403.8|87452.6|87402.6|24
1636980890000|2021-11-15 12:54:50|87453.6|87403.6|87452.6|87402.6|87453.6|87403.6|87451.9|87401.9|31
1636980900000|2021-11-15 12:55:00|87453.2|87403.2|87445.3|87420.3|87454|87420.3|87440.8|87403.2|50
1636980910000|2021-11-15 12:55:10|87444.7|87419.7|87467|87417|87467|87423.7|87442.6|87407.9|36
1636980920000|2021-11-15 12:55:20|87467.2|87417.2|87448.2|87423.2|87468.3|87432.6|87441.9|87404.5|54
1636980930000|2021-11-15 12:55:30|87447.3|87422.3|87445.6|87420.6|87460.2|87423.3|87445.5|87409.1|52
1636980940000|2021-11-15 12:55:40|87445.4|87420.4|87452.5|87402.5|87454.3|87421|87435.3|87398.9|63
1636980950000|2021-11-15 12:55:50|87439|87414|87441.1|87416.1|87454.9|87417.2|87431.9|87399.4|59
1636980960000|2021-11-15 12:56:00|87441.3|87416.3|87456.3|87406.3|87456.3|87421.4|87438.1|87401.2|42
1636980970000|2021-11-15 12:56:10|87456.5|87406.5|87443.7|87418.7|87456.5|87419|87442.3|87403.2|33
1636980980000|2021-11-15 12:56:20|87443.6|87418.6|87441.2|87416.2|87453.4|87418.6|87439.5|87401.3|37
1636980990000|2021-11-15 12:56:30|87441.1|87416.1|87442.6|87417.6|87442.6|87417.6|87440.3|87415.3|27
1636981000000|2021-11-15 12:56:40|87442.5|87417.5|87441.7|87416.7|87454.1|87417.8|87440.6|87403.3|38
1636981010000|2021-11-15 12:56:50|87441.5|87416.5|87453|87403|87454.6|87416.5|87441.5|87401.6|47
1636981020000|2021-11-15 12:57:00|87452.8|87402.8|87436.7|87411.7|87452.8|87413.6|87436.1|87398.6|51
1636981030000|2021-11-15 12:57:10|87436.6|87411.6|87442.8|87417.8|87454.3|87419.5|87436.6|87402.7|46
1636981040000|2021-11-15 12:57:20|87443.6|87418.6|87454.1|87404.1|87458|87418.8|87442.1|87402.7|49
1636981050000|2021-11-15 12:57:30|87455.1|87405.1|87444.2|87419.2|87455.1|87420.5|87442.2|87405.1|52
1636981060000|2021-11-15 12:57:40|87444.7|87419.7|87446.2|87421.2|87458.1|87421.2|87441.9|87404.8|46
1636981070000|2021-11-15 12:57:50|87446.6|87421.6|87462.3|87412.3|87463.7|87421.6|87445.1|87410.8|53
1636981080000|2021-11-15 12:58:00|87462.1|87412.1|87463.9|87413.9|87463.9|87413.9|87461.9|87411.9|31
1636981090000|2021-11-15 12:58:10|87463.8|87413.8|87459.3|87409.3|87466.6|87429.2|87452.7|87406.7|51
1636981100000|2021-11-15 12:58:20|87447|87422|87443.7|87418.7|87458.1|87422.3|87443.7|87406.9|51
1636981110000|2021-11-15 12:58:30|87444.4|87419.4|87443|87418|87456.3|87421|87442.8|87405|37
1636981120000|2021-11-15 12:58:40|87442.8|87417.8|87439|87414|87443.4|87418.4|87438.8|87413.8|37
1636981130000|2021-11-15 12:58:50|87439.3|87414.3|87443.6|87418.6|87444.5|87419.5|87439.3|87414.3|48
1636981140000|2021-11-15 12:59:00|87443.5|87418.5|87458.7|87408.7|87458.7|87419.5|87443.3|87408|39
1636981150000|2021-11-15 12:59:10|87460.7|87410.7|87455|87430|87467.4|87431|87449.6|87410.7|51
1636981160000|2021-11-15 12:59:20|87455.7|87430.7|87457.4|87432.4|87458|87433|87454.6|87429.6|40
1636981170000|2021-11-15 12:59:30|87457.9|87432.9|87456.2|87431.2|87457.9|87432.9|87455.6|87430.6|28
1636981180000|2021-11-15 12:59:40|87456.3|87431.3|87471.9|87421.9|87475.7|87437.3|87456.3|87421.9|53
1636981190000|2021-11-15 12:59:50|87459.9|87434.9|87460.3|87435.3|87476.6|87437.7|87458.7|87422.6|55
1636981200000|2021-11-15 13:00:00|87460.4|87435.4|87465|87440|87477.3|87440.8|87459.9|87421.7|52
1636981210000|2021-11-15 13:00:10|87462.5|87437.5|87460.2|87435.2|87474.4|87439.2|87458.1|87421.3|40
1636981220000|2021-11-15 13:00:20|87460|87435|87459.9|87434.9|87461.1|87436.1|87457|87432|38
1636981230000|2021-11-15 13:00:30|87461.2|87436.2|87460.4|87435.4|87461.9|87436.9|87460|87435|33
1636981240000|2021-11-15 13:00:40|87460.6|87435.6|87450.5|87425.5|87471.8|87436.7|87449.5|87414.1|49
1636981250000|2021-11-15 13:00:50|87450.2|87425.2|87443.3|87418.3|87460.8|87426.4|87441.4|87405.1|46
1636981260000|2021-11-15 13:01:00|87453.2|87403.2|87432.5|87407.5|87454.9|87415.2|87430.9|87394.3|45
1636981270000|2021-11-15 13:01:10|87432.3|87407.3|87431.6|87406.6|87447.7|87411|87429.9|87395.8|38
1636981280000|2021-11-15 13:01:20|87431|87406|87431.6|87406.6|87447|87409.9|87430.6|87393.4|45
1636981290000|2021-11-15 13:01:30|87432|87407|87445.6|87395.6|87449.6|87411.7|87431.1|87393.8|47
1636981300000|2021-11-15 13:01:40|87447.2|87397.2|87434.6|87409.6|87447.2|87411.1|87431|87394.6|36
1636981310000|2021-11-15 13:01:50|87434.2|87409.2|87450.1|87400.1|87450.8|87414.2|87429|87394.3|45
1636981320000|2021-11-15 13:02:00|87450|87400|87460.8|87410.8|87463.1|87425.7|87437.9|87400|51
1636981330000|2021-11-15 13:02:10|87447.1|87422.1|87446.9|87421.9|87448.2|87423.2|87445.6|87420.6|30
1636981340000|2021-11-15 13:02:20|87447|87422|87449.7|87424.7|87451.3|87426.3|87447|87422|44
1636981350000|2021-11-15 13:02:30|87449.6|87424.6|87441.4|87416.4|87458.9|87424.6|87441.2|87404.4|36
1636981360000|2021-11-15 13:02:40|87441.6|87416.6|87453|87403|87453.7|87416.6|87439|87402.4|36
1636981370000|2021-11-15 13:02:50|87452.5|87402.5|87440.4|87415.4|87453.1|87416.8|87439.6|87402.5|21
1636981380000|2021-11-15 13:03:00|87440.3|87415.3|87440.5|87415.5|87459|87422|87440|87402.7|53
1636981390000|2021-11-15 13:03:10|87440.9|87415.9|87435.7|87410.7|87451.7|87415.9|87434.3|87398.7|32
1636981400000|2021-11-15 13:03:20|87435.9|87410.9|87438.1|87413.1|87438.1|87413.1|87435.7|87410.7|23
1636981410000|2021-11-15 13:03:30|87438.9|87413.9|87455.8|87405.8|87455.8|87416.8|87435.7|87401.3|40
1636981420000|2021-11-15 13:03:40|87455.1|87405.1|87441.2|87416.2|87455.1|87416.5|87438.3|87401|37
1636981430000|2021-11-15 13:03:50|87441|87416|87444.1|87419.1|87444.8|87419.8|87438.7|87413.7|30
1636981440000|2021-11-15 13:04:00|87443.5|87418.5|87439.3|87414.3|87453.2|87419.8|87438.4|87399.6|33
1636981450000|2021-11-15 13:04:10|87438.9|87413.9|87431.4|87406.4|87443.7|87413.9|87430.2|87392.9|49
1636981460000|2021-11-15 13:04:20|87431.1|87406.1|87444.7|87419.7|87457.8|87419.8|87430.2|87392.3|42
1636981470000|2021-11-15 13:04:30|87444.8|87419.8|87441.9|87416.9|87445.5|87420.5|87441|87416|34
1636981480000|2021-11-15 13:04:40|87441.5|87416.5|87455.3|87405.3|87455.7|87416.7|87440.6|87403.8|34
1636981490000|2021-11-15 13:04:50|87455.1|87405.1|87442.3|87417.3|87455.7|87418.4|87442.2|87404.8|35
1636981500000|2021-11-15 13:05:00|87456.9|87406.9|87445.7|87420.7|87457.7|87421.7|87443.7|87406.9|31
1636981510000|2021-11-15 13:05:10|87446.1|87421.1|87442.1|87417.1|87446.1|87421.1|87442.1|87417.1|27
1636981520000|2021-11-15 13:05:20|87442.3|87417.3|87437.9|87412.9|87451.8|87417.3|87437.9|87400.1|37
1636981530000|2021-11-15 13:05:30|87438.2|87413.2|87442.6|87417.6|87455.1|87419|87438.1|87403.7|25
1636981540000|2021-11-15 13:05:40|87442.5|87417.5|87450.1|87400.1|87453.5|87418.8|87437.1|87398.9|36
1636981550000|2021-11-15 13:05:50|87437.5|87412.5|87435.8|87410.8|87447.8|87412.5|87434.1|87397.5|33
1636981560000|2021-11-15 13:06:00|87436.7|87411.7|87437.6|87412.6|87440.4|87415.4|87435.7|87410.7|39
1636981570000|2021-11-15 13:06:10|87437.5|87412.5|87437|87412|87438.8|87413.8|87432.2|87407.2|41
1636981580000|2021-11-15 13:06:20|87437.4|87412.4|87440.8|87415.8|87451.1|87417.4|87435.7|87401.1|47
1636981590000|2021-11-15 13:06:30|87440.7|87415.7|87440.9|87415.9|87457.7|87421.6|87440.7|87407.7|39
1636981600000|2021-11-15 13:06:40|87441.5|87416.5|87450.2|87425.2|87462.3|87425.5|87441.5|87408.6|35
1636981610000|2021-11-15 13:06:50|87450.3|87425.3|87468.3|87418.3|87468.6|87430.2|87450.3|87416.2|22
1636981620000|2021-11-15 13:07:00|87467.7|87417.7|87456.6|87431.6|87470.7|87433.6|87455.6|87417.7|33
1636981630000|2021-11-15 13:07:10|87456.5|87431.5|87453.3|87428.3|87466.9|87431.9|87453|87416.9|30
1636981640000|2021-11-15 13:07:20|87453.2|87428.2|87462.6|87437.6|87476|87439.1|87451.5|87415.7|49
1636981650000|2021-11-15 13:07:30|87462.5|87437.5|87465.1|87440.1|87479.6|87442.8|87461.2|87425.1|32
1636981660000|2021-11-15 13:07:40|87465.4|87440.4|87478.8|87428.8|87478.8|87441.5|87464.4|87428|35
1636981670000|2021-11-15 13:07:50|87478.9|87428.9|87477.4|87427.4|87478.9|87428.9|87476.6|87426.6|34
1636981680000|2021-11-15 13:08:00|87477.3|87427.3|87476.5|87426.5|87477.7|87427.7|87476.3|87426.3|16
1636981690000|2021-11-15 13:08:10|87476.1|87426.1|87478.5|87428.5|87481.1|87442.9|87466.8|87426.1|43
1636981700000|2021-11-15 13:08:20|87478.1|87428.1|87465.3|87440.3|87478.1|87441.6|87464.3|87427.8|34
1636981710000|2021-11-15 13:08:30|87465.2|87440.2|87469.3|87444.3|87469.3|87444.3|87465.2|87440.2|23
1636981720000|2021-11-15 13:08:40|87482|87432|87479.9|87429.9|87482.1|87444|87467.6|87428|37
1636981730000|2021-11-15 13:08:50|87479.6|87429.6|87465.2|87440.2|87480.1|87440.2|87464.9|87427.4|31
1636981740000|2021-11-15 13:09:00|87466.1|87441.1|87465.7|87440.7|87467.6|87442.6|87465.7|87440.7|21
1636981750000|2021-11-15 13:09:10|87465.9|87440.9|87468.9|87443.9|87481.7|87444.6|87465.1|87431|38
1636981760000|2021-11-15 13:09:20|87469|87444|87481.9|87431.9|87482.9|87445.1|87468.8|87431.1|31
1636981770000|2021-11-15 13:09:30|87481.8|87431.8|87482.7|87432.7|87483.9|87433.9|87481.6|87431.6|30
1636981780000|2021-11-15 13:09:40|87482.6|87432.6|87487.5|87437.5|87490.5|87440.5|87482.4|87432.4|31
1636981790000|2021-11-15 13:09:50|87487.6|87437.6|87487.6|87437.6|87489.8|87439.8|87487.1|87437.1|36
1636981800000|2021-11-15 13:10:00|87487.7|87437.7|87480.2|87455.2|87494.8|87457|87480.2|87437.7|31
1636981810000|2021-11-15 13:10:10|87480|87455|87493.5|87443.5|87496.3|87456.4|87479.9|87443.2|46
1636981820000|2021-11-15 13:10:20|87493.3|87443.3|87490|87440|87494.7|87457.8|87478.8|87440|44
1636981830000|2021-11-15 13:10:30|87489.6|87439.6|87472.5|87447.5|87490.4|87452.2|87472.5|87436|42
1636981840000|2021-11-15 13:10:40|87472.4|87447.4|87471.4|87446.4|87472.7|87447.7|87471.3|87446.3|24
1636981850000|2021-11-15 13:10:50|87471.3|87446.3|87471.1|87446.1|87472|87447|87471.1|87446.1|16
1636981860000|2021-11-15 13:11:00|87471.2|87446.2|87472.1|87447.1|87472.2|87447.2|87471.1|87446.1|14
1636981870000|2021-11-15 13:11:10|87471.9|87446.9|87465.9|87440.9|87478.6|87447.2|87465.3|87428.5|28
1636981880000|2021-11-15 13:11:20|87465.7|87440.7|87470.1|87445.1|87471.3|87446.3|87465.7|87440.7|34
1636981890000|2021-11-15 13:11:30|87470|87445|87448.8|87423.8|87470.6|87445|87446.8|87410.5|45
1636981900000|2021-11-15 13:11:40|87449.1|87424.1|87438.7|87413.7|87453.4|87424.7|87438.7|87403.4|51
1636981910000|2021-11-15 13:11:50|87438.5|87413.5|87451|87401|87451.9|87414.9|87433.8|87400.8|43
1636981920000|2021-11-15 13:12:00|87450.9|87400.9|87451.2|87401.2|87452.9|87402.9|87449.9|87399.9|37
1636981930000|2021-11-15 13:12:10|87451.3|87401.3|87462.5|87412.5|87462.5|87421.8|87441.6|87401.2|37
1636981940000|2021-11-15 13:12:20|87462.9|87412.9|87462|87412|87465.2|87427.5|87450.5|87410.7|51
1636981950000|2021-11-15 13:12:30|87461.9|87411.9|87442.7|87417.7|87462.4|87417.7|87442.5|87404.5|42
1636981960000|2021-11-15 13:12:40|87442.9|87417.9|87458|87408|87459.3|87423.1|87440.8|87407.9|51
1636981970000|2021-11-15 13:12:50|87458.7|87408.7|87453.8|87428.8|87466.2|87429.5|87449.8|87408.6|47
1636981980000|2021-11-15 13:13:00|87453.6|87428.6|87447.6|87422.6|87463.2|87428.7|87446.9|87411.9|52
1636981990000|2021-11-15 13:13:10|87447.8|87422.8|87473.7|87423.7|87473.7|87433.8|87446.5|87411.9|53
1636982000000|2021-11-15 13:13:20|87473.9|87423.9|87455.8|87430.8|87473.9|87436.3|87454.9|87417.2|36
1636982010000|2021-11-15 13:13:30|87456.1|87431.1|87467.2|87417.2|87467.6|87431.1|87454.3|87416.9|26
1636982020000|2021-11-15 13:13:40|87467.3|87417.3|87470.9|87420.9|87471.4|87421.4|87466.9|87416.9|24
1636982030000|2021-11-15 13:13:50|87471|87421|87466.8|87416.8|87471|87431.4|87454|87416.7|47
1636982040000|2021-11-15 13:14:00|87466.6|87416.6|87452.5|87427.5|87467.3|87428.8|87452|87416.6|33
1636982050000|2021-11-15 13:14:10|87452|87427|87459.7|87409.7|87463.2|87427|87452|87408.6|51
1636982060000|2021-11-15 13:14:20|87460.2|87410.2|87460.3|87410.3|87461|87411|87458.6|87408.6|43
1636982070000|2021-11-15 13:14:30|87459.9|87409.9|87457.6|87407.6|87459.9|87409.9|87456.7|87406.7|53
1636982080000|2021-11-15 13:14:40|87457.5|87407.5|87461.4|87411.4|87462.5|87412.5|87457.5|87407.5|49
1636982090000|2021-11-15 13:14:50|87461.8|87411.8|87461.7|87411.7|87464.5|87424.4|87445.4|87408.2|61
1636982100000|2021-11-15 13:15:00|87461.5|87411.5|87467.5|87417.5|87468.7|87429.7|87444.6|87407.3|59
1636982110000|2021-11-15 13:15:10|87467|87417|87468.4|87418.4|87468.7|87418.7|87466.3|87416.3|43
1636982120000|2021-11-15 13:15:20|87468.3|87418.3|87469.1|87419.1|87469.9|87431.8|87455|87416.1|36
1636982130000|2021-11-15 13:15:30|87469.2|87419.2|87457.9|87432.9|87469.6|87432.9|87456.3|87418|34
1636982140000|2021-11-15 13:15:40|87458|87433|87455.7|87430.7|87458.3|87433.3|87455.5|87430.5|35
1636982150000|2021-11-15 13:15:50|87455.9|87430.9|87447.5|87422.5|87465.1|87430.9|87444.6|87406|66
1636982160000|2021-11-15 13:16:00|87447.1|87422.1|87452.6|87402.6|87457.9|87422.7|87442.5|87402.6|41
1636982170000|2021-11-15 13:16:10|87452.1|87402.1|87434.8|87409.8|87454|87416.6|87432.7|87397.1|50
1636982180000|2021-11-15 13:16:20|87434.6|87409.6|87430.4|87405.4|87445.7|87409.7|87430.2|87392.5|47
1636982190000|2021-11-15 13:16:30|87430.3|87405.3|87429.3|87404.3|87443.2|87408.8|87427.7|87390.8|52
1636982200000|2021-11-15 13:16:40|87429.6|87404.6|87436.3|87386.3|87443.4|87410.7|87429.6|87386.3|50
1636982210000|2021-11-15 13:16:50|87434.2|87384.2|87414.8|87389.8|87434.2|87394.2|87414.3|87376.8|47
1636982220000|2021-11-15 13:17:00|87415.1|87390.1|87415.7|87390.7|87420.5|87395.5|87415|87390|31
1636982230000|2021-11-15 13:17:10|87416.2|87391.2|87417.2|87392.2|87432.1|87393.1|87416.2|87379|32
1636982240000|2021-11-15 13:17:20|87418|87393|87417.4|87392.4|87431.8|87393.6|87417.4|87377.2|39
1636982250000|2021-11-15 13:17:30|87417.9|87392.9|87425.7|87375.7|87427.6|87393|87412.9|87375.4|46
1636982260000|2021-11-15 13:17:40|87425.9|87375.9|87409.5|87384.5|87427.3|87389.5|87409.4|87372.3|37
1636982270000|2021-11-15 13:17:50|87409.7|87384.7|87420.5|87370.5|87427.9|87391.6|87407.2|87369.9|52
1636982280000|2021-11-15 13:18:00|87420.4|87370.4|87415.8|87390.8|87429.5|87392.2|87410.4|87369.2|68
1636982290000|2021-11-15 13:18:10|87415.6|87390.6|87425.8|87375.8|87426.4|87392.5|87411|87375|41
1636982300000|2021-11-15 13:18:20|87425.5|87375.5|87428.5|87378.5|87432|87390.6|87409.8|87372.7|54
1636982310000|2021-11-15 13:18:30|87429.4|87379.4|87428.8|87378.8|87434.4|87393.8|87418.8|87378|54
1636982320000|2021-11-15 13:18:40|87429.4|87379.4|87429.3|87379.3|87430.7|87380.7|87426.5|87376.5|38
1636982330000|2021-11-15 13:18:50|87429.5|87379.5|87430.4|87380.4|87430.8|87380.8|87429.4|87379.4|29
1636982340000|2021-11-15 13:19:00|87430.5|87380.5|87430.9|87405.9|87443.6|87406.8|87422.3|87379.6|49
1636982350000|2021-11-15 13:19:10|87430.6|87405.6|87430.5|87405.5|87431.6|87406.6|87430.1|87405.1|34
1636982360000|2021-11-15 13:19:20|87430.8|87405.8|87442.5|87392.5|87442.7|87406.3|87429.8|87391.8|27
1636982370000|2021-11-15 13:19:30|87442.4|87392.4|87430.4|87405.4|87443.4|87406.4|87429.6|87389.8|44
1636982380000|2021-11-15 13:19:40|87430.3|87405.3|87434.1|87409.1|87446.2|87410.6|87429.1|87391.7|48
1636982390000|2021-11-15 13:19:50|87434.9|87409.9|87453.2|87403.2|87453.2|87413.5|87433|87397.2|43
1636982400000|2021-11-15 13:20:00|87454.9|87404.9|87459.5|87409.5|87461.1|87423.7|87446.6|87404.9|48
1636982410000|2021-11-15 13:20:10|87457.9|87407.9|87457|87407|87459.1|87422.2|87443.8|87405.6|52
1636982420000|2021-11-15 13:20:20|87456.6|87406.6|87444.6|87419.6|87457.1|87421.2|87442.9|87406.4|43
1636982430000|2021-11-15 13:20:30|87444|87419|87443.9|87418.9|87459.2|87421|87442.6|87406|41
1636982440000|2021-11-15 13:20:40|87443.8|87418.8|87443|87418|87455.9|87419.5|87442.3|87404.9|31
1636982450000|2021-11-15 13:20:50|87442.3|87417.3|87447.9|87422.9|87461.3|87423.4|87442.3|87407.5|43
1636982460000|2021-11-15 13:21:00|87448|87423|87462.6|87412.6|87464.2|87424.9|87445.3|87408.1|61
1636982470000|2021-11-15 13:21:10|87464.3|87414.3|87463.5|87413.5|87466.2|87416.2|87463|87413|43
1636982480000|2021-11-15 13:21:20|87463.8|87413.8|87462.7|87412.7|87465.6|87415.6|87462.5|87412.5|36
1636982490000|2021-11-15 13:21:30|87462.5|87412.5|87460.7|87410.7|87464.1|87414.1|87459.6|87409.6|38
1636982500000|2021-11-15 13:21:40|87460.5|87410.5|87450|87425|87461.5|87425.6|87449.2|87409.9|29
1636982510000|2021-11-15 13:21:50|87450.6|87425.6|87451.8|87426.8|87451.9|87426.9|87450.1|87425.1|24
1636982520000|2021-11-15 13:22:00|87452.1|87427.1|87467.2|87417.2|87467.2|87428.7|87451.8|87415.2|42
1636982530000|2021-11-15 13:22:10|87466.9|87416.9|87456.1|87431.1|87468.4|87431.7|87449.8|87412.9|48
1636982540000|2021-11-15 13:22:20|87455|87430|87458.2|87433.2|87473.4|87435.7|87455|87417.5|48
1636982550000|2021-11-15 13:22:30|87458.8|87433.8|87470.3|87420.3|87472.9|87433.8|87456.8|87419.8|45
1636982560000|2021-11-15 13:22:40|87470.7|87420.7|87472.3|87422.3|87473.8|87423.8|87470.7|87420.7|46
1636982570000|2021-11-15 13:22:50|87472.2|87422.2|87457.8|87432.8|87473.7|87433.6|87456.6|87419.7|38
1636982580000|2021-11-15 13:23:00|87458|87433|87458.8|87408.8|87470.7|87433|87447.8|87408.8|38
1636982590000|2021-11-15 13:23:10|87458.7|87408.7|87445.6|87420.6|87461.5|87423.9|87444.4|87404.7|47
1636982600000|2021-11-15 13:23:20|87445.5|87420.5|87440.8|87415.8|87456.6|87420.7|87440.8|87402.9|49
1636982610000|2021-11-15 13:23:30|87440.3|87415.3|87439.7|87414.7|87452.7|87416.6|87439.1|87401.7|52
1636982620000|2021-11-15 13:23:40|87439.6|87414.6|87439.4|87414.4|87452.5|87416|87437.9|87401.6|30
1636982630000|2021-11-15 13:23:50|87439.1|87414.1|87435.8|87410.8|87449.9|87414.9|87433.5|87395.3|51
1636982640000|2021-11-15 13:24:00|87450.2|87400.2|87451.4|87401.4|87454.5|87404.5|87449.1|87399.1|49
1636982650000|2021-11-15 13:24:10|87451.1|87401.1|87452.6|87402.6|87453.9|87403.9|87450.1|87400.1|45
1636982660000|2021-11-15 13:24:20|87452.1|87402.1|87446|87396|87453.5|87403.5|87446|87396|40
1636982670000|2021-11-15 13:24:30|87446.5|87396.5|87449.5|87399.5|87453.2|87415.9|87437.6|87396.5|47
1636982680000|2021-11-15 13:24:40|87450.2|87400.2|87452.9|87402.9|87454|87404|87449.7|87399.7|33
1636982690000|2021-11-15 13:24:50|87452.1|87402.1|87457.6|87407.6|87461.1|87417.1|87442.1|87401.9|53
1636982700000|2021-11-15 13:25:00|87457.7|87407.7|87459.5|87409.5|87463|87413|87456.4|87406.4|47
1636982710000|2021-11-15 13:25:10|87460.4|87410.4|87442.6|87417.6|87461.8|87420.4|87442.4|87402.5|38
1636982720000|2021-11-15 13:25:20|87442.9|87417.9|87447.8|87397.8|87454.7|87419.1|87436.9|87397.4|60
1636982730000|2021-11-15 13:25:30|87448|87398|87431.9|87406.9|87448|87411.1|87429.9|87392.3|46
1636982740000|2021-11-15 13:25:40|87431.5|87406.5|87445.3|87395.3|87445.3|87406.6|87427.5|87390|50
1636982750000|2021-11-15 13:25:50|87445.8|87395.8|87436.1|87411.1|87448.2|87411.7|87434.4|87394|53
1636982760000|2021-11-15 13:26:00|87447.9|87397.9|87448.5|87398.5|87449.1|87411.9|87433.7|87397.1|47
1636982770000|2021-11-15 13:26:10|87448.6|87398.6|87447.6|87397.6|87448.8|87398.8|87447.4|87397.4|38
1636982780000|2021-11-15 13:26:20|87445|87395|87431.4|87406.4|87448.2|87411.3|87429.9|87392.2|45
1636982790000|2021-11-15 13:26:30|87431.3|87406.3|87445.1|87395.1|87445.3|87406.9|87431|87394.1|25
1636982800000|2021-11-15 13:26:40|87445.7|87395.7|87445.5|87395.5|87445.9|87395.9|87445.1|87395.1|21
1636982810000|2021-11-15 13:26:50|87445|87395|87446.5|87396.5|87446.8|87396.8|87444.7|87394.7|25
1636982820000|2021-11-15 13:27:00|87446.7|87396.7|87447.5|87397.5|87447.6|87408.5|87429.5|87391.5|46
1636982830000|2021-11-15 13:27:10|87448|87398|87452.1|87402.1|87452.5|87410.9|87434.3|87397.4|54
1636982840000|2021-11-15 13:27:20|87449.8|87399.8|87454|87404|87454|87404|87449.8|87399.8|52
1636982850000|2021-11-15 13:27:30|87454.4|87404.4|87455.8|87405.8|87457.1|87407.1|87452.5|87402.5|33
1636982860000|2021-11-15 13:27:40|87456.2|87406.2|87454.9|87404.9|87459.4|87422.4|87445.2|87404|45
1636982870000|2021-11-15 13:27:50|87454.8|87404.8|87445.5|87420.5|87458.8|87422.2|87445|87404.8|48
1636982880000|2021-11-15 13:28:00|87444.5|87419.5|87458.1|87408.1|87459.5|87419.5|87444.5|87408|24
1636982890000|2021-11-15 13:28:10|87458.5|87408.5|87458.5|87408.5|87459.5|87409.5|87458.2|87408.2|12
1636982900000|2021-11-15 13:28:20|87458.6|87408.6|87441.7|87416.7|87459.2|87420.3|87440.9|87403.3|32
1636982910000|2021-11-15 13:28:30|87441|87416|87444.7|87394.7|87450.7|87416.7|87434.6|87393.7|33
1636982920000|2021-11-15 13:28:40|87446|87396|87443.5|87393.5|87446.1|87406.2|87431.2|87387.6|58
1636982930000|2021-11-15 13:28:50|87442.6|87392.6|87429.5|87404.5|87448.3|87405.5|87429.1|87389.7|51
1636982940000|2021-11-15 13:29:00|87430|87405|87447.5|87397.5|87449.5|87406.1|87428|87395.5|37
1636982950000|2021-11-15 13:29:10|87447.4|87397.4|87447.4|87397.4|87449.8|87399.8|87446.5|87396.5|36
1636982960000|2021-11-15 13:29:20|87448.7|87398.7|87442.4|87392.4|87449|87399|87442.4|87392.4|40
1636982970000|2021-11-15 13:29:30|87443.9|87393.9|87432|87407|87445.6|87407.5|87431.5|87389.2|42
1636982980000|2021-11-15 13:29:40|87431.4|87406.4|87446|87421|87458.7|87421|87431.4|87394.4|48
1636982990000|2021-11-15 13:29:50|87446.1|87421.1|87457.8|87407.8|87458.5|87421.1|87446.1|87406.5|37
1636983000000|2021-11-15 13:30:00|87458.1|87408.1|87475.4|87425.4|87475.8|87425.8|87457.9|87407.9|56
1636983010000|2021-11-15 13:30:10|87473.4|87423.4|87488.8|87438.8|87489.6|87439.6|87473.4|87423.4|60
1636983020000|2021-11-15 13:30:20|87489|87439|87492.4|87442.4|87495.3|87445.3|87489|87439|35
1636983030000|2021-11-15 13:30:30|87492.9|87442.9|87491|87441|87494|87444|87483.7|87433.7|46
1636983040000|2021-11-15 13:30:40|87490.6|87440.6|87477|87427|87492.2|87442.2|87475.8|87425.8|53
1636983050000|2021-11-15 13:30:50|87476.4|87426.4|87476.5|87426.5|87479.2|87429.2|87476|87426|45
1636983060000|2021-11-15 13:31:00|87475.8|87425.8|87476.7|87426.7|87477.4|87427.4|87474.1|87424.1|41
1636983070000|2021-11-15 13:31:10|87477.2|87427.2|87477.5|87427.5|87478.4|87428.4|87473.7|87423.7|39
1636983080000|2021-11-15 13:31:20|87477.4|87427.4|87478.7|87428.7|87481.3|87431.3|87476.5|87426.5|45
1636983090000|2021-11-15 13:31:30|87477.9|87427.9|87475.8|87425.8|87478.5|87428.5|87475.6|87425.6|22
1636983100000|2021-11-15 13:31:40|87476|87426|87483.3|87433.3|87487.7|87437.7|87475|87425|53
1636983110000|2021-11-15 13:31:50|87484.2|87434.2|87483.2|87433.2|87487.1|87437.1|87482.4|87432.4|41
1636983120000|2021-11-15 13:32:00|87485.4|87435.4|87495.3|87445.3|87496.2|87446.2|87485.4|87435.4|47
1636983130000|2021-11-15 13:32:10|87495.5|87445.5|87497.8|87447.8|87497.9|87447.9|87495|87445|42
1636983140000|2021-11-15 13:32:20|87497.6|87447.6|87489.6|87439.6|87497.6|87447.6|87488.8|87438.8|58
1636983150000|2021-11-15 13:32:30|87492.5|87442.5|87496.2|87446.2|87496.6|87446.6|87492.5|87442.5|41
1636983160000|2021-11-15 13:32:40|87495.5|87445.5|87495.6|87445.6|87498.8|87448.8|87491.9|87441.9|38
1636983170000|2021-11-15 13:32:50|87495|87445|87492.2|87442.2|87495.3|87445.3|87491.7|87441.7|34
1636983180000|2021-11-15 13:33:00|87491.9|87441.9|87491.1|87441.1|87494.1|87444.1|87485.7|87435.7|48
1636983190000|2021-11-15 13:33:10|87491.8|87441.8|87486.1|87436.1|87491.8|87441.8|87484.6|87434.6|33
1636983200000|2021-11-15 13:33:20|87486|87436|87487.5|87437.5|87491.2|87441.2|87485.7|87435.7|36
1636983210000|2021-11-15 13:33:30|87487.7|87437.7|87483|87433|87488.7|87438.7|87482.3|87432.3|44
1636983220000|2021-11-15 13:33:40|87482.9|87432.9|87487.2|87437.2|87487.2|87437.2|87481.8|87431.8|43
1636983230000|2021-11-15 13:33:50|87487|87437|87493.3|87443.3|87494|87444|87486.8|87436.8|42
1636983240000|2021-11-15 13:34:00|87492.9|87442.9|87491.6|87441.6|87492.9|87442.9|87490.6|87440.6|25
1636983250000|2021-11-15 13:34:10|87491.7|87441.7|87493|87443|87494.7|87444.7|87491.7|87441.7|43
1636983260000|2021-11-15 13:34:20|87492.9|87442.9|87490.7|87440.7|87493|87443|87489.4|87439.4|42
1636983270000|2021-11-15 13:34:30|87490.4|87440.4|87486.6|87436.6|87491.3|87441.3|87486.2|87436.2|43
1636983280000|2021-11-15 13:34:40|87486.9|87436.9|87486.1|87436.1|87487.4|87437.4|87485.6|87435.6|20
1636983290000|2021-11-15 13:34:50|87486.2|87436.2|87486.6|87436.6|87486.7|87447.1|87470.2|87433.3|33
1636983300000|2021-11-15 13:35:00|87486|87436|87480.5|87430.5|87486.2|87436.2|87479.6|87429.6|43
1636983310000|2021-11-15 13:35:10|87480.4|87430.4|87475.9|87425.9|87480.4|87437.2|87461.1|87423.4|46
1636983320000|2021-11-15 13:35:20|87477.5|87427.5|87477.5|87427.5|87480.7|87430.7|87476.7|87426.7|48
1636983330000|2021-11-15 13:35:30|87477.1|87427.1|87473.5|87423.5|87477.6|87442.8|87466.9|87423|48
1636983340000|2021-11-15 13:35:40|87474.1|87424.1|87472.3|87422.3|87474.5|87436|87458.5|87420.7|27
1636983350000|2021-11-15 13:35:50|87472.2|87422.2|87478.8|87428.8|87480.3|87430.3|87471.1|87421.1|39
1636983360000|2021-11-15 13:36:00|87478.9|87428.9|87482.8|87432.8|87483.7|87433.7|87478.6|87428.6|33
1636983370000|2021-11-15 13:36:10|87482.4|87432.4|87482.9|87432.9|87483.4|87433.4|87481|87431|39
1636983380000|2021-11-15 13:36:20|87483|87433|87487.4|87437.4|87489.1|87439.1|87482.8|87432.8|43
1636983390000|2021-11-15 13:36:30|87487.2|87437.2|87489.6|87439.6|87489.8|87439.8|87487.2|87437.2|30
1636983400000|2021-11-15 13:36:40|87489.5|87439.5|87489.1|87439.1|87490.4|87440.4|87487.4|87437.4|32
1636983410000|2021-11-15 13:36:50|87488.9|87438.9|87475.6|87450.6|87489|87451.2|87475.2|87437.9|21
1636983420000|2021-11-15 13:37:00|87475.8|87450.8|87487.4|87437.4|87487.4|87451|87474.2|87435.9|19
1636983430000|2021-11-15 13:37:10|87487.2|87437.2|87473|87448|87487.7|87449.5|87470.1|87433.7|35
1636983440000|2021-11-15 13:37:20|87472.8|87447.8|87470.1|87445.1|87488.6|87448.1|87470.1|87431.9|36
1636983450000|2021-11-15 13:37:30|87470.2|87445.2|87469.6|87444.6|87470.7|87445.7|87469.1|87444.1|28
1636983460000|2021-11-15 13:37:40|87469.3|87444.3|87469.4|87444.4|87471.6|87446.6|87468.9|87443.9|32
1636983470000|2021-11-15 13:37:50|87469.6|87444.6|87483.1|87433.1|87483.3|87446.1|87469.5|87433.1|27
1636983480000|2021-11-15 13:38:00|87483|87433|87488|87438|87488.5|87451.4|87473.7|87432.7|43
1636983490000|2021-11-15 13:38:10|87487.6|87437.6|87487.4|87437.4|87488.1|87438.1|87486.3|87436.3|31
1636983500000|2021-11-15 13:38:20|87487.7|87437.7|87491.4|87441.4|87491.9|87454.3|87478.5|87437.3|38
1636983510000|2021-11-15 13:38:30|87491.1|87441.1|87491|87441|87491.6|87441.6|87490|87440|21
1636983520000|2021-11-15 13:38:40|87491.3|87441.3|87491.3|87441.3|87491.3|87441.3|87490.8|87440.8|7
1636983530000|2021-11-15 13:38:50|87490.9|87440.9|87482.5|87432.5|87491.3|87453.6|87477.3|87432.5|27
1636983540000|2021-11-15 13:39:00|87483|87433|87483.1|87433.1|87484.1|87434.1|87482.5|87432.5|34
1636983550000|2021-11-15 13:39:10|87483.4|87433.4|87482.6|87432.6|87483.6|87433.6|87481.5|87431.5|25
1636983560000|2021-11-15 13:39:20|87482.5|87432.5|87483.2|87433.2|87484.7|87434.7|87482.5|87432.5|36
1636983570000|2021-11-15 13:39:30|87483.3|87433.3|87486.4|87436.4|87488.8|87438.8|87483|87433|39
1636983580000|2021-11-15 13:39:40|87486.7|87436.7|87484.9|87434.9|87488.3|87438.3|87482.9|87432.9|50
1636983590000|2021-11-15 13:39:50|87484.8|87434.8|87483.1|87433.1|87485.7|87435.7|87483.1|87433.1|34
1636983600000|2021-11-15 13:40:00|87483|87433|87491.5|87441.5|87491.5|87441.5|87481.8|87431.8|44
1636983610000|2021-11-15 13:40:10|87490.8|87440.8|87494.1|87444.1|87494.5|87444.5|87490.4|87440.4|44
1636983620000|2021-11-15 13:40:20|87494.2|87444.2|87496.3|87446.3|87497.6|87447.6|87493|87443|40
1636983630000|2021-11-15 13:40:30|87496.2|87446.2|87495.6|87445.6|87496.6|87446.6|87495.6|87445.6|38
1636983640000|2021-11-15 13:40:40|87496|87446|87496.3|87446.3|87496.6|87446.6|87495.7|87445.7|29
1636983650000|2021-11-15 13:40:50|87496.5|87446.5|87498.2|87448.2|87498.7|87448.7|87496.2|87446.2|29
1636983660000|2021-11-15 13:41:00|87498.5|87448.5|87498.6|87448.6|87500.7|87450.7|87495.4|87445.4|49
1636983670000|2021-11-15 13:41:10|87499.2|87449.2|87499.4|87449.4|87503.7|87453.7|87498.4|87448.4|55
1636983680000|2021-11-15 13:41:20|87499.6|87449.6|87499.1|87449.1|87500.6|87450.6|87498.9|87448.9|32
1636983690000|2021-11-15 13:41:30|87499|87449|87494.7|87444.7|87499|87449|87494.5|87444.5|30
1636983700000|2021-11-15 13:41:40|87494.9|87444.9|87493.2|87443.2|87498.9|87461.5|87485.2|87443.1|45
1636983710000|2021-11-15 13:41:50|87492.7|87442.7|87486.5|87436.5|87492.9|87442.9|87486.2|87436.2|41
1636983720000|2021-11-15 13:42:00|87486.7|87436.7|87484.5|87434.5|87486.8|87436.8|87484.5|87434.5|23
1636983730000|2021-11-15 13:42:10|87484.7|87434.7|87483.3|87433.3|87485.8|87435.8|87482.1|87432.1|47
1636983740000|2021-11-15 13:42:20|87482.8|87432.8|87466.6|87441.6|87483.2|87441.6|87465.4|87427.5|37
1636983750000|2021-11-15 13:42:30|87479.1|87429.1|87478.4|87428.4|87479.2|87429.2|87478.2|87428.2|20
1636983760000|2021-11-15 13:42:40|87478.3|87428.3|87483.2|87433.2|87483.7|87443|87467.4|87427.6|55
1636983770000|2021-11-15 13:42:50|87483|87433|87483.9|87433.9|87483.9|87433.9|87480.8|87430.8|36
1636983780000|2021-11-15 13:43:00|87482.6|87432.6|87483.3|87433.3|87483.8|87433.8|87482.5|87432.5|23
1636983790000|2021-11-15 13:43:10|87482.9|87432.9|87481.3|87431.3|87482.9|87432.9|87481.2|87431.2|20
1636983800000|2021-11-15 13:43:20|87481.2|87431.2|87479.4|87429.4|87481.2|87431.2|87477.4|87427.4|48
1636983810000|2021-11-15 13:43:30|87479.1|87429.1|87478.6|87428.6|87479.5|87429.5|87478.5|87428.5|23
1636983820000|2021-11-15 13:43:40|87478.5|87428.5|87479.4|87429.4|87479.9|87429.9|87478.5|87428.5|27
1636983830000|2021-11-15 13:43:50|87479.2|87429.2|87479|87429|87479.4|87429.4|87478.3|87428.3|21
1636983840000|2021-11-15 13:44:00|87479.2|87429.2|87478.9|87428.9|87479.7|87429.7|87477.8|87427.8|28
1636983850000|2021-11-15 13:44:10|87479.4|87429.4|87479|87429|87480.8|87430.8|87478.9|87428.9|16
1636983860000|2021-11-15 13:44:20|87478.4|87428.4|87479.5|87429.5|87479.8|87429.8|87478.4|87428.4|26
1636983870000|2021-11-15 13:44:30|87479.6|87429.6|87487.6|87437.6|87488.2|87438.2|87479.3|87429.3|40
1636983880000|2021-11-15 13:44:40|87487.4|87437.4|87488.5|87438.5|87489.3|87439.3|87486.6|87436.6|24
1636983890000|2021-11-15 13:44:50|87488.6|87438.6|87486.2|87436.2|87488.7|87438.7|87485.1|87435.1|36
1636983900000|2021-11-15 13:45:00|87486.6|87436.6|87495.4|87445.4|87497|87447|87486.6|87436.6|54
1636983910000|2021-11-15 13:45:10|87495.8|87445.8|87496.9|87446.9|87497.4|87447.4|87493|87443|36
1636983920000|2021-11-15 13:45:20|87497.3|87447.3|87503.2|87453.2|87504.4|87454.4|87497.3|87447.3|35
1636983930000|2021-11-15 13:45:30|87502.9|87452.9|87517.1|87467.1|87517.5|87467.5|87502.9|87452.9|50
1636983940000|2021-11-15 13:45:40|87516.7|87466.7|87522.3|87472.3|87522.9|87485.5|87509.4|87464.2|50
1636983950000|2021-11-15 13:45:50|87510.2|87485.2|87521.1|87471.1|87521.1|87485.2|87507.3|87468.5|44
1636983960000|2021-11-15 13:46:00|87520.9|87470.9|87521.8|87471.8|87522|87480.5|87505.5|87467.3|45
1636983970000|2021-11-15 13:46:10|87521.5|87471.5|87520.2|87470.2|87522.6|87472.6|87518.4|87468.4|40
1636983980000|2021-11-15 13:46:20|87519.9|87469.9|87519.4|87469.4|87520.2|87470.2|87518.8|87468.8|38
1636983990000|2021-11-15 13:46:30|87519.7|87469.7|87519.4|87469.4|87520.7|87470.7|87517.7|87467.7|44
1636984000000|2021-11-15 13:46:40|87519.5|87469.5|87519.8|87469.8|87520.7|87470.7|87519|87469|36
1636984010000|2021-11-15 13:46:50|87519.7|87469.7|87519.5|87469.5|87520.5|87470.5|87519.1|87469.1|37
1636984020000|2021-11-15 13:47:00|87520|87470|87519.6|87469.6|87520.2|87470.2|87517.7|87467.7|22
1636984030000|2021-11-15 13:47:10|87519.9|87469.9|87519.6|87469.6|87519.9|87482.1|87505.1|87465|37
1636984040000|2021-11-15 13:47:20|87519.5|87469.5|87520|87470|87520.4|87470.4|87519.3|87469.3|41
1636984050000|2021-11-15 13:47:30|87519.6|87469.6|87515.1|87465.1|87520.2|87470.2|87515.1|87465.1|36
1636984060000|2021-11-15 13:47:40|87515.6|87465.6|87513.6|87463.6|87516.5|87466.5|87513.6|87463.6|30
1636984070000|2021-11-15 13:47:50|87513.3|87463.3|87526.8|87476.8|87526.9|87476.9|87513.3|87463.3|48
1636984080000|2021-11-15 13:48:00|87525.9|87475.9|87514.8|87464.8|87525.9|87479|87502.8|87464.7|38
1636984090000|2021-11-15 13:48:10|87514.9|87464.9|87514.2|87464.2|87515.7|87478.9|87503.1|87463.9|32
1636984100000|2021-11-15 13:48:20|87514.4|87464.4|87499|87474|87515.1|87474.9|87499|87460.6|26
1636984110000|2021-11-15 13:48:30|87499.5|87474.5|87499.8|87449.8|87506.2|87474.5|87487.4|87448.7|55
1636984120000|2021-11-15 13:48:40|87500.1|87450.1|87501.2|87451.2|87501.7|87451.7|87500.1|87450.1|36
1636984130000|2021-11-15 13:48:50|87501.6|87451.6|87504.8|87454.8|87505|87467|87489.1|87450.7|50
1636984140000|2021-11-15 13:49:00|87504.7|87454.7|87505.1|87455.1|87505.6|87455.6|87503.7|87453.7|25
1636984150000|2021-11-15 13:49:10|87505.3|87455.3|87502.7|87452.7|87505.3|87465.1|87489.6|87451.9|19
1636984160000|2021-11-15 13:49:20|87502.2|87452.2|87506.3|87456.3|87507.9|87457.9|87501.3|87451.3|31
1636984170000|2021-11-15 13:49:30|87506.1|87456.1|87497.9|87447.9|87506.6|87456.6|87497.9|87447.9|44
1636984180000|2021-11-15 13:49:40|87496.7|87446.7|87490.5|87465.5|87506.3|87466.9|87490.1|87446.5|48
1636984190000|2021-11-15 13:49:50|87490.7|87465.7|87502.6|87452.6|87503.1|87466.1|87489.6|87452.1|34
1636984200000|2021-11-15 13:50:00|87502.2|87452.2|87501.2|87451.2|87503.4|87453.4|87500.4|87450.4|36
1636984210000|2021-11-15 13:50:10|87501|87451|87496.4|87446.4|87501.5|87451.5|87494.9|87444.9|27
1636984220000|2021-11-15 13:50:20|87496.3|87446.3|87487.3|87437.3|87496.3|87458.6|87474.6|87437.1|40
1636984230000|2021-11-15 13:50:30|87487.2|87437.2|87485.7|87435.7|87487.9|87450.2|87472.7|87433|53
1636984240000|2021-11-15 13:50:40|87486|87436|87485.6|87435.6|87487.4|87437.4|87484.4|87434.4|44
1636984250000|2021-11-15 13:50:50|87485.5|87435.5|87473|87448|87485.8|87448.1|87472.5|87432.6|55
1636984260000|2021-11-15 13:51:00|87473.1|87448.1|87482.9|87432.9|87485.7|87448.8|87470.9|87432.9|32
1636984270000|2021-11-15 13:51:10|87482.8|87432.8|87486.2|87436.2|87487|87437|87482.2|87432.2|40
1636984280000|2021-11-15 13:51:20|87486.1|87436.1|87484.7|87434.7|87490.2|87440.2|87482.8|87432.8|39
1636984290000|2021-11-15 13:51:30|87484.8|87434.8|87487.6|87437.6|87487.8|87437.8|87484.2|87434.2|41
1636984300000|2021-11-15 13:51:40|87487.4|87437.4|87486.2|87436.2|87487.7|87437.7|87485.8|87435.8|25
1636984310000|2021-11-15 13:51:50|87486.3|87436.3|87483.6|87433.6|87486.9|87436.9|87481.8|87431.8|42
1636984320000|2021-11-15 13:52:00|87483.8|87433.8|87475.2|87425.2|87484.2|87434.2|87474.7|87424.7|44
1636984330000|2021-11-15 13:52:10|87475.1|87425.1|87471|87421|87475.1|87436.2|87460.8|87420.5|33
1636984340000|2021-11-15 13:52:20|87470.5|87420.5|87474.3|87424.3|87474.7|87433.2|87457.1|87420.5|40
1636984350000|2021-11-15 13:52:30|87474.1|87424.1|87458.1|87433.1|87475.9|87434.3|87455.9|87418.9|50
1636984360000|2021-11-15 13:52:40|87458|87433|87458.4|87433.4|87458.9|87433.9|87457.8|87432.8|32
1636984370000|2021-11-15 13:52:50|87457.9|87432.9|87469.7|87419.7|87471|87433.2|87457.9|87419.6|26
1636984380000|2021-11-15 13:53:00|87470.1|87420.1|87466.9|87416.9|87474.9|87424.9|87465.2|87415.2|44
1636984390000|2021-11-15 13:53:10|87466.7|87416.7|87465.1|87415.1|87466.7|87429.3|87452.4|87414|30
1636984400000|2021-11-15 13:53:20|87465|87415|87460.8|87410.8|87465|87415|87460.6|87410.6|43
1636984410000|2021-11-15 13:53:30|87461.5|87411.5|87462.2|87412.2|87463.1|87413.1|87461.5|87411.5|28
1636984420000|2021-11-15 13:53:40|87462|87412|87461.6|87411.6|87462.8|87412.8|87461.4|87411.4|40
1636984430000|2021-11-15 13:53:50|87461.5|87411.5|87445.1|87420.1|87462.2|87420.1|87445.1|87407.7|32
1636984440000|2021-11-15 13:54:00|87446.8|87421.8|87459.5|87409.5|87460.6|87423.3|87445.6|87408.3|40
1636984450000|2021-11-15 13:54:10|87460.1|87410.1|87461|87411|87461.6|87411.6|87459.7|87409.7|44
1636984460000|2021-11-15 13:54:20|87460.5|87410.5|87461|87411|87461.9|87411.9|87460.4|87410.4|33
1636984470000|2021-11-15 13:54:30|87460.8|87410.8|87459.8|87409.8|87461.2|87411.2|87459.8|87409.8|30
1636984480000|2021-11-15 13:54:40|87458|87408|87461.9|87411.9|87463.5|87423.2|87444|87408|38
1636984490000|2021-11-15 13:54:50|87449.2|87424.2|87457.6|87407.6|87462.9|87424.5|87448.8|87407.5|45
1636984500000|2021-11-15 13:55:00|87458.3|87408.3|87452.3|87402.3|87458.3|87408.3|87452.1|87402.1|40
1636984510000|2021-11-15 13:55:10|87452.4|87402.4|87454.2|87404.2|87454.7|87404.7|87452.2|87402.2|38
1636984520000|2021-11-15 13:55:20|87454.1|87404.1|87459.8|87409.8|87460.7|87410.7|87454.1|87404.1|38
1636984530000|2021-11-15 13:55:30|87459.5|87409.5|87471.6|87421.6|87473.4|87430.8|87451.7|87409.5|45
1636984540000|2021-11-15 13:55:40|87471.9|87421.9|87471.5|87421.5|87472.6|87422.6|87470.5|87420.5|40
1636984550000|2021-11-15 13:55:50|87471.6|87421.6|87471.2|87421.2|87472.9|87434.8|87459|87419.7|28
1636984560000|2021-11-15 13:56:00|87471.5|87421.5|87465.8|87415.8|87472.3|87422.3|87464.8|87414.8|42
1636984570000|2021-11-15 13:56:10|87466.3|87416.3|87466.9|87416.9|87467.7|87417.7|87463.3|87413.3|47
1636984580000|2021-11-15 13:56:20|87467|87417|87465.9|87415.9|87467.2|87417.2|87462.3|87412.3|42
1636984590000|2021-11-15 13:56:30|87465.7|87415.7|87460.7|87410.7|87465.9|87424|87449|87410.5|31
1636984600000|2021-11-15 13:56:40|87460.4|87410.4|87461.8|87411.8|87462.8|87412.8|87460.4|87410.4|42
1636984610000|2021-11-15 13:56:50|87461.9|87411.9|87463.7|87413.7|87464.2|87414.2|87460.7|87410.7|43
1636984620000|2021-11-15 13:57:00|87464|87414|87471.8|87421.8|87472.1|87422.1|87464|87414|37
1636984630000|2021-11-15 13:57:10|87471.9|87421.9|87466.1|87416.1|87471.9|87421.9|87466.1|87416.1|41
1636984640000|2021-11-15 13:57:20|87466.5|87416.5|87466.6|87416.6|87470.1|87420.1|87466.5|87416.5|39
1636984650000|2021-11-15 13:57:30|87468.4|87418.4|87468.7|87418.7|87470.4|87432|87457|87418.2|34
1636984660000|2021-11-15 13:57:40|87468.9|87418.9|87461|87411|87469.1|87419.1|87461|87411|37
1636984670000|2021-11-15 13:57:50|87460.7|87410.7|87458.3|87408.3|87462.4|87412.4|87457.2|87407.2|40
1636984680000|2021-11-15 13:58:00|87460.5|87410.5|87463|87413|87463.5|87413.5|87460.5|87410.5|37
1636984690000|2021-11-15 13:58:10|87462.9|87412.9|87456.6|87406.6|87463.8|87413.8|87456.2|87406.2|37
1636984700000|2021-11-15 13:58:20|87456.5|87406.5|87453.2|87403.2|87456.9|87406.9|87452.5|87402.5|50
1636984710000|2021-11-15 13:58:30|87453.7|87403.7|87458.3|87408.3|87458.3|87408.3|87452.4|87402.4|32
1636984720000|2021-11-15 13:58:40|87458|87408|87457.8|87407.8|87459|87409|87457|87407|27
1636984730000|2021-11-15 13:58:50|87457.7|87407.7|87473.6|87423.6|87474.1|87429.2|87454.2|87407.7|52
1636984740000|2021-11-15 13:59:00|87473.3|87423.3|87465.7|87415.7|87473.3|87423.3|87465.2|87415.2|47
1636984750000|2021-11-15 13:59:10|87465.6|87415.6|87461.7|87411.7|87465.6|87415.6|87461.7|87411.7|48
1636984760000|2021-11-15 13:59:20|87461.9|87411.9|87464.6|87414.6|87465.1|87415.1|87461.3|87411.3|49
1636984770000|2021-11-15 13:59:30|87464.7|87414.7|87463.8|87413.8|87464.7|87414.7|87463.5|87413.5|29
1636984780000|2021-11-15 13:59:40|87463.5|87413.5|87461.5|87411.5|87463.8|87413.8|87460.3|87410.3|55
1636984790000|2021-11-15 13:59:50|87462.1|87412.1|87462.6|87412.6|87464.2|87414.2|87460.8|87410.8|42
1636984800000|2021-11-15 14:00:00|87462.4|87412.4|87461.3|87411.3|87463.7|87413.7|87460.1|87410.1|53
1636984810000|2021-11-15 14:00:10|87461.1|87411.1|87461.3|87411.3|87463.3|87413.3|87461|87411|29
1636984820000|2021-11-15 14:00:20|87461.2|87411.2|87462.4|87412.4|87462.8|87412.8|87459.2|87409.2|40
1636984830000|2021-11-15 14:00:30|87462.3|87412.3|87463.9|87413.9|87464.5|87414.5|87460.2|87410.2|34
1636984840000|2021-11-15 14:00:40|87463.8|87413.8|87473|87423|87473.9|87423.9|87463.1|87413.1|47
1636984850000|2021-11-15 14:00:50|87474.1|87424.1|87472.3|87422.3|87474.1|87424.1|87471.5|87421.5|30
1636984860000|2021-11-15 14:01:00|87474.6|87424.6|87472.1|87422.1|87475|87425|87471.5|87421.5|45
1636984870000|2021-11-15 14:01:10|87472.2|87422.2|87473.6|87423.6|87474.3|87424.3|87471.7|87421.7|28
1636984880000|2021-11-15 14:01:20|87473.9|87423.9|87473.2|87423.2|87478.4|87428.4|87471.7|87421.7|54
1636984890000|2021-11-15 14:01:30|87475.4|87425.4|87474.8|87424.8|87476.4|87426.4|87473.4|87423.4|44
1636984900000|2021-11-15 14:01:40|87473.6|87423.6|87484.2|87434.2|87484.3|87443.6|87468.6|87422.9|37
1636984910000|2021-11-15 14:01:50|87484|87434|87496.7|87446.7|87496.8|87446.8|87483.9|87433.9|47
1636984920000|2021-11-15 14:02:00|87496.3|87446.3|87495.7|87445.7|87498.1|87448.1|87493.4|87443.4|46
1636984930000|2021-11-15 14:02:10|87495.8|87445.8|87494.6|87444.6|87495.9|87445.9|87493.5|87443.5|34
1636984940000|2021-11-15 14:02:20|87494.7|87444.7|87484.6|87434.6|87495.5|87445.5|87482.2|87432.2|49
1636984950000|2021-11-15 14:02:30|87485|87435|87489.6|87439.6|87491.5|87441.5|87485|87435|42
1636984960000|2021-11-15 14:02:40|87489.7|87439.7|87490.6|87440.6|87491.5|87441.5|87486.4|87436.4|46
1636984970000|2021-11-15 14:02:50|87490.9|87440.9|87484.8|87434.8|87491.3|87441.3|87482.8|87432.8|56
1636984980000|2021-11-15 14:03:00|87484.6|87434.6|87480.4|87430.4|87485.2|87444.7|87468.9|87429.8|43
1636984990000|2021-11-15 14:03:10|87480.9|87430.9|87480|87430|87484.8|87434.8|87480|87430|42
1636985000000|2021-11-15 14:03:20|87480.5|87430.5|87482.3|87432.3|87483.8|87433.8|87480.3|87430.3|42
1636985010000|2021-11-15 14:03:30|87482.5|87432.5|87476|87426|87482.8|87432.8|87475.9|87425.9|48
1636985020000|2021-11-15 14:03:40|87476.1|87426.1|87474.1|87424.1|87476.5|87437.3|87461|87423.5|31
1636985030000|2021-11-15 14:03:50|87473.9|87423.9|87475.4|87425.4|87475.6|87425.6|87473.8|87423.8|26
1636985040000|2021-11-15 14:04:00|87475.5|87425.5|87477.3|87427.3|87477.4|87427.4|87474|87424|28
1636985050000|2021-11-15 14:04:10|87476.8|87426.8|87475.1|87425.1|87477.3|87427.3|87474|87424|23
1636985060000|2021-11-15 14:04:20|87474.8|87424.8|87476.3|87426.3|87476.7|87426.7|87474.4|87424.4|26
1636985070000|2021-11-15 14:04:30|87476|87426|87476.9|87426.9|87477.4|87427.4|87474.4|87424.4|45
1636985080000|2021-11-15 14:04:40|87476.4|87426.4|87486.3|87436.3|87486.7|87436.7|87475.5|87425.5|31
1636985090000|2021-11-15 14:04:50|87487.4|87437.4|87488.9|87438.9|87489.6|87439.6|87480.4|87430.4|56
1636985100000|2021-11-15 14:05:00|87489.2|87439.2|87487.1|87437.1|87489.8|87450.6|87474.9|87434.1|31
1636985110000|2021-11-15 14:05:10|87486.7|87436.7|87469.3|87419.3|87487.2|87437.2|87467.2|87417.2|56
1636985120000|2021-11-15 14:05:20|87469|87419|87469.4|87419.4|87470.3|87420.3|87469|87419|29
1636985130000|2021-11-15 14:05:30|87469.8|87419.8|87476.5|87426.5|87476.5|87435.6|87460.6|87419.8|36
1636985140000|2021-11-15 14:05:40|87476.4|87426.4|87473.4|87423.4|87476.7|87426.7|87473.1|87423.1|38
1636985150000|2021-11-15 14:05:50|87473.5|87423.5|87473.7|87423.7|87479.2|87441.6|87466.1|87423.5|51
1636985160000|2021-11-15 14:06:00|87473.8|87423.8|87470.6|87420.6|87473.8|87423.8|87469.7|87419.7|35
1636985170000|2021-11-15 14:06:10|87458.6|87433.6|87474.5|87424.5|87474.8|87433.9|87457.8|87422.3|28
1636985180000|2021-11-15 14:06:20|87474.4|87424.4|87456.5|87431.5|87474.5|87435.9|87456.5|87417.1|32
1636985190000|2021-11-15 14:06:30|87457|87432|87474.6|87424.6|87474.6|87434.6|87457|87420.3|39
1636985200000|2021-11-15 14:06:40|87474.5|87424.5|87474.9|87424.9|87477.4|87427.4|87473.5|87423.5|46
1636985210000|2021-11-15 14:06:50|87474.8|87424.8|87475.5|87425.5|87476.8|87438.6|87463.6|87423.8|41
1636985220000|2021-11-15 14:07:00|87475.4|87425.4|87483.8|87433.8|87484.7|87434.7|87474.8|87424.8|45
1636985230000|2021-11-15 14:07:10|87483.6|87433.6|87495.9|87445.9|87496.5|87446.5|87483.6|87433.6|46
1636985240000|2021-11-15 14:07:20|87496.4|87446.4|87498.5|87448.5|87500|87457.7|87482.2|87442.5|52
1636985250000|2021-11-15 14:07:30|87498.2|87448.2|87497.4|87447.4|87498.6|87459.3|87484.3|87444.3|48
1636985260000|2021-11-15 14:07:40|87497.5|87447.5|87499.5|87449.5|87499.9|87449.9|87497.4|87447.4|37
1636985270000|2021-11-15 14:07:50|87499.3|87449.3|87482.1|87457.1|87499.7|87458.1|87482.1|87443.9|26
1636985280000|2021-11-15 14:08:00|87494.2|87444.2|87497.4|87447.4|87498|87448|87494|87444|36
1636985290000|2021-11-15 14:08:10|87497.9|87447.9|87498.6|87448.6|87501.2|87462|87486.6|87446.3|40
1636985300000|2021-11-15 14:08:20|87498.8|87448.8|87502|87452|87502|87452|87497.5|87447.5|38
1636985310000|2021-11-15 14:08:30|87501.4|87451.4|87504.6|87454.6|87504.6|87454.6|87500|87450|42
1636985320000|2021-11-15 14:08:40|87504.4|87454.4|87502.9|87452.9|87504.4|87454.4|87502.6|87452.6|35
1636985330000|2021-11-15 14:08:50|87503.1|87453.1|87507.2|87457.2|87508|87458|87502.9|87452.9|42
1636985340000|2021-11-15 14:09:00|87507.6|87457.6|87515.7|87465.7|87516.8|87466.8|87507.6|87457.6|45
1636985350000|2021-11-15 14:09:10|87515.5|87465.5|87513.9|87463.9|87515.7|87465.7|87510.9|87460.9|53
1636985360000|2021-11-15 14:09:20|87514|87464|87514.7|87464.7|87515.8|87465.8|87512.8|87462.8|35
1636985370000|2021-11-15 14:09:30|87514.3|87464.3|87512|87462|87514.3|87464.3|87509.1|87459.1|48
1636985380000|2021-11-15 14:09:40|87512.3|87462.3|87521.3|87471.3|87521.3|87471.3|87509.7|87459.7|50
1636985390000|2021-11-15 14:09:50|87521.7|87471.7|87519.8|87469.8|87521.7|87471.7|87518.5|87468.5|35
1636985400000|2021-11-15 14:10:00|87519.6|87469.6|87513.6|87463.6|87519.9|87469.9|87513.5|87463.5|41
1636985410000|2021-11-15 14:10:10|87513.4|87463.4|87519.2|87469.2|87519.4|87469.4|87510.5|87460.5|44
1636985420000|2021-11-15 14:10:20|87518.7|87468.7|87519.8|87469.8|87521.5|87471.5|87511.4|87461.4|55
1636985430000|2021-11-15 14:10:30|87519.5|87469.5|87522.8|87472.8|87523.3|87473.3|87519|87469|43
1636985440000|2021-11-15 14:10:40|87523|87473|87523.6|87473.6|87523.6|87473.6|87522.2|87472.2|33
1636985450000|2021-11-15 14:10:50|87523.5|87473.5|87522|87472|87523.7|87473.7|87520.8|87470.8|30
1636985460000|2021-11-15 14:11:00|87522.3|87472.3|87538.2|87488.2|87539|87489|87522.3|87472.3|45
1636985470000|2021-11-15 14:11:10|87538.4|87488.4|87563.9|87513.9|87566|87516|87537.2|87487.2|63
1636985480000|2021-11-15 14:11:20|87564|87514|87566.1|87516.1|87567.4|87517.4|87562.3|87512.3|57
1636985490000|2021-11-15 14:11:30|87564.6|87514.6|87556.3|87506.3|87566.4|87516.4|87554.9|87504.9|59
1636985500000|2021-11-15 14:11:40|87555.9|87505.9|87544.6|87494.6|87556.9|87506.9|87544.6|87494.6|50
1636985510000|2021-11-15 14:11:50|87544.8|87494.8|87547.1|87497.1|87550.9|87500.9|87544.3|87494.3|51
1636985520000|2021-11-15 14:12:00|87547|87497|87543.8|87493.8|87548.2|87507.4|87531.9|87493|37
1636985530000|2021-11-15 14:12:10|87543.7|87493.7|87541.1|87491.1|87544.1|87494.1|87539.8|87489.8|47
1636985540000|2021-11-15 14:12:20|87540.8|87490.8|87536.4|87486.4|87541.3|87491.3|87535|87485|39
1636985550000|2021-11-15 14:12:30|87536.5|87486.5|87530.4|87480.4|87536.5|87495|87519.1|87478.2|59
1636985560000|2021-11-15 14:12:40|87533.3|87483.3|87529.1|87479.1|87536|87486|87529.1|87479.1|48
1636985570000|2021-11-15 14:12:50|87527.9|87477.9|87528.3|87478.3|87530.6|87485|87510|87469|59
1636985580000|2021-11-15 14:13:00|87528.4|87478.4|87512.2|87462.2|87529.1|87484.8|87505.6|87461.7|58
1636985590000|2021-11-15 14:13:10|87513|87463|87520.6|87470.6|87523|87473|87512.9|87462.9|67
1636985600000|2021-11-15 14:13:20|87520.9|87470.9|87522.8|87472.8|87523.7|87473.7|87520.2|87470.2|48
1636985610000|2021-11-15 14:13:30|87523|87473|87523.1|87473.1|87523.7|87473.7|87518.7|87468.7|55
1636985620000|2021-11-15 14:13:40|87522.8|87472.8|87523.3|87473.3|87524|87474|87520.1|87470.1|51
1636985630000|2021-11-15 14:13:50|87522.9|87472.9|87524.1|87474.1|87525|87475|87522.9|87472.9|45
1636985640000|2021-11-15 14:14:00|87523.9|87473.9|87527.6|87477.6|87528.1|87478.1|87523.5|87473.5|51
1636985650000|2021-11-15 14:14:10|87527.1|87477.1|87526|87476|87527.9|87488.2|87513.1|87475.4|24
1636985660000|2021-11-15 14:14:20|87525.2|87475.2|87527.1|87477.1|87527.4|87477.4|87516.9|87466.9|46
1636985670000|2021-11-15 14:14:30|87527.3|87477.3|87524|87474|87527.3|87477.3|87523.9|87473.9|34
1636985680000|2021-11-15 14:14:40|87523.4|87473.4|87524.7|87474.7|87525.3|87475.3|87521.9|87471.9|38
1636985690000|2021-11-15 14:14:50|87524.6|87474.6|87520|87470|87524.6|87474.6|87520|87470|32
1636985700000|2021-11-15 14:15:00|87520.8|87470.8|87522.5|87472.5|87522.6|87472.6|87520.4|87470.4|39
1636985710000|2021-11-15 14:15:10|87522.6|87472.6|87525.8|87475.8|87526.2|87476.2|87521.8|87471.8|37
1636985720000|2021-11-15 14:15:20|87526.1|87476.1|87525.1|87475.1|87526.4|87476.4|87523.5|87473.5|35
1636985730000|2021-11-15 14:15:30|87525|87475|87525.5|87475.5|87526.5|87476.5|87524.7|87474.7|28
1636985740000|2021-11-15 14:15:40|87525.4|87475.4|87522.7|87472.7|87525.8|87486.4|87511.4|87472.3|37
1636985750000|2021-11-15 14:15:50|87522.6|87472.6|87520.3|87470.3|87523|87473|87519.8|87469.8|33
1636985760000|2021-11-15 14:16:00|87521|87471|87516.9|87466.9|87521.4|87480.5|87503.2|87466.1|42
1636985770000|2021-11-15 14:16:10|87517|87467|87515.1|87465.1|87518.4|87468.4|87514|87464|40
1636985780000|2021-11-15 14:16:20|87515|87465|87513.7|87463.7|87516.4|87466.4|87513.3|87463.3|36
1636985790000|2021-11-15 14:16:30|87513.5|87463.5|87517.1|87467.1|87517.7|87467.7|87510.6|87460.6|53
1636985800000|2021-11-15 14:16:40|87516.3|87466.3|87511.4|87461.4|87517.5|87479.6|87503.2|87460.9|43
1636985810000|2021-11-15 14:16:50|87511.2|87461.2|87511.8|87461.8|87514.7|87464.7|87511.2|87461.2|40
1636985820000|2021-11-15 14:17:00|87511.9|87461.9|87511.2|87461.2|87512.4|87462.4|87510|87460|41
1636985830000|2021-11-15 14:17:10|87510.9|87460.9|87514.6|87464.6|87514.6|87464.6|87508.3|87458.3|39
1636985840000|2021-11-15 14:17:20|87516.1|87466.1|87521.1|87471.1|87524.2|87485.5|87502.1|87466|50
1636985850000|2021-11-15 14:17:30|87517.5|87467.5|87509.7|87459.7|87517.5|87467.5|87507.2|87457.2|45
1636985860000|2021-11-15 14:17:40|87509.4|87459.4|87509.4|87459.4|87512.7|87462.7|87509.1|87459.1|44
1636985870000|2021-11-15 14:17:50|87510|87460|87503.5|87453.5|87511.9|87461.9|87503.5|87453.5|49
1636985880000|2021-11-15 14:18:00|87504.1|87454.1|87499.1|87449.1|87504.3|87454.3|87498|87448|43
1636985890000|2021-11-15 14:18:10|87499.2|87449.2|87505.6|87455.6|87506.4|87456.4|87499|87449|33
1636985900000|2021-11-15 14:18:20|87506.1|87456.1|87508.6|87458.6|87509.1|87470.8|87495.4|87455.4|32
1636985910000|2021-11-15 14:18:30|87508.7|87458.7|87507.6|87457.6|87509.7|87459.7|87506.6|87456.6|23
1636985920000|2021-11-15 14:18:40|87507.8|87457.8|87507.3|87457.3|87509.2|87459.2|87506.1|87456.1|28
1636985930000|2021-11-15 14:18:50|87507.5|87457.5|87506.6|87456.6|87508.1|87458.1|87505.8|87455.8|31
1636985940000|2021-11-15 14:19:00|87506.8|87456.8|87509.7|87459.7|87510.2|87472|87497|87456.7|33
1636985950000|2021-11-15 14:19:10|87509.6|87459.6|87524.4|87474.4|87524.4|87474.4|87509.6|87459.6|41
1636985960000|2021-11-15 14:19:20|87524.1|87474.1|87514.9|87464.9|87526.2|87489.1|87512.2|87462.2|46
1636985970000|2021-11-15 14:19:30|87513.6|87463.6|87502.1|87452.1|87515.7|87472.5|87491.8|87452.1|57
1636985980000|2021-11-15 14:19:40|87502.3|87452.3|87503.3|87453.3|87504.3|87454.3|87499.3|87449.3|50
1636985990000|2021-11-15 14:19:50|87503.2|87453.2|87513|87463|87513|87463|87503.2|87453.2|36
1636986000000|2021-11-15 14:20:00|87512.7|87462.7|87502.6|87452.6|87513.2|87463.2|87501.9|87451.9|56
1636986010000|2021-11-15 14:20:10|87502.7|87452.7|87500.9|87450.9|87504|87454|87500.3|87450.3|48
1636986020000|2021-11-15 14:20:20|87500.8|87450.8|87497.2|87447.2|87501.5|87459.9|87484.1|87445.6|39
1636986030000|2021-11-15 14:20:30|87497.7|87447.7|87494.7|87444.7|87499.8|87449.8|87494.7|87444.7|38
1636986040000|2021-11-15 14:20:40|87495|87445|87495.3|87445.3|87496.5|87446.5|87494.5|87444.5|39
1636986050000|2021-11-15 14:20:50|87493.8|87443.8|87494.4|87444.4|87495.3|87445.3|87493.8|87443.8|30
1636986060000|2021-11-15 14:21:00|87494.5|87444.5|87496.1|87446.1|87496.1|87446.1|87494.5|87444.5|29
1636986070000|2021-11-15 14:21:10|87496.4|87446.4|87501.9|87451.9|87504.1|87454.1|87496.4|87446.4|49
1636986080000|2021-11-15 14:21:20|87502.8|87452.8|87498.3|87448.3|87502.8|87452.8|87497.6|87447.6|43
1636986090000|2021-11-15 14:21:30|87498.4|87448.4|87498.2|87448.2|87501|87451|87491|87441|51
1636986100000|2021-11-15 14:21:40|87498|87448|87487.6|87437.6|87504.8|87454.8|87485|87435|63
1636986110000|2021-11-15 14:21:50|87487.7|87437.7|87489|87439|87494.1|87444.1|87485.4|87435.4|53
1636986120000|2021-11-15 14:22:00|87487.7|87437.7|87487.9|87437.9|87489.4|87439.4|87486|87436|38
1636986130000|2021-11-15 14:22:10|87490.2|87440.2|87502.6|87452.6|87503.6|87453.6|87488.3|87438.3|55
1636986140000|2021-11-15 14:22:20|87503.3|87453.3|87499.5|87449.5|87505.5|87455.5|87498.4|87448.4|49
1636986150000|2021-11-15 14:22:30|87499|87449|87503.1|87453.1|87505.1|87455.1|87498.3|87448.3|47
1636986160000|2021-11-15 14:22:40|87502.8|87452.8|87512.5|87462.5|87512.7|87462.7|87502.8|87452.8|62
1636986170000|2021-11-15 14:22:50|87512.1|87462.1|87509|87459|87512.3|87462.3|87508.2|87458.2|33
1636986180000|2021-11-15 14:23:00|87507.9|87457.9|87508.4|87458.4|87509.6|87459.6|87507.9|87457.9|22
1636986190000|2021-11-15 14:23:10|87508.7|87458.7|87505|87455|87509.3|87459.3|87503|87453|37
1636986200000|2021-11-15 14:23:20|87506|87456|87500.9|87450.9|87506|87456|87494.9|87444.9|52
1636986210000|2021-11-15 14:23:30|87500.3|87450.3|87496.3|87446.3|87501.3|87451.3|87496.3|87446.3|29
1636986220000|2021-11-15 14:23:40|87496.9|87446.9|87489.1|87439.1|87499.8|87449.8|87487.3|87437.3|55
1636986230000|2021-11-15 14:23:50|87488.3|87438.3|87482.6|87432.6|87489.5|87439.5|87478.1|87428.1|55
1636986240000|2021-11-15 14:24:00|87482.5|87432.5|87473.8|87423.8|87482.5|87432.5|87473.8|87423.8|49
1636986250000|2021-11-15 14:24:10|87473.9|87423.9|87474.1|87424.1|87476.2|87426.2|87473.8|87423.8|28
1636986260000|2021-11-15 14:24:20|87474.5|87424.5|87477|87427|87477.2|87427.2|87468.6|87418.6|52
1636986270000|2021-11-15 14:24:30|87476.2|87426.2|87469.6|87419.6|87476.2|87426.2|87468.9|87418.9|46
1636986280000|2021-11-15 14:24:40|87467.6|87417.6|87476.7|87426.7|87480.1|87430.1|87467.6|87417.6|55
1636986290000|2021-11-15 14:24:50|87477.9|87427.9|87484.3|87434.3|87484.5|87434.5|87476.9|87426.9|54
1636986300000|2021-11-15 14:25:00|87484.5|87434.5|87482.6|87432.6|87489|87439|87481.6|87431.6|52
1636986310000|2021-11-15 14:25:10|87482.8|87432.8|87483|87433|87485.3|87435.3|87481.5|87431.5|37
1636986320000|2021-11-15 14:25:20|87482.7|87432.7|87484.8|87434.8|87485.6|87435.6|87480.3|87430.3|46
1636986330000|2021-11-15 14:25:30|87484.6|87434.6|87484.2|87434.2|87489.8|87439.8|87480|87430|55
1636986340000|2021-11-15 14:25:40|87485.2|87435.2|87483.9|87433.9|87485.9|87435.9|87482.7|87432.7|52
1636986350000|2021-11-15 14:25:50|87483.8|87433.8|87480.7|87430.7|87484.6|87434.6|87479|87429|32
1636986360000|2021-11-15 14:26:00|87479.6|87429.6|87471|87421|87483.2|87433.2|87470.8|87420.8|45
1636986370000|2021-11-15 14:26:10|87470.8|87420.8|87459.7|87409.7|87475.9|87425.9|87459.3|87409.3|45
1636986380000|2021-11-15 14:26:20|87460.4|87410.4|87462.6|87412.6|87463.8|87413.8|87460.1|87410.1|26
1636986390000|2021-11-15 14:26:30|87462.5|87412.5|87463|87413|87464.2|87414.2|87460.9|87410.9|36
1636986400000|2021-11-15 14:26:40|87463.3|87413.3|87461.7|87411.7|87463.4|87413.4|87461.7|87411.7|31
1636986410000|2021-11-15 14:26:50|87461.8|87411.8|87462.2|87412.2|87463.2|87413.2|87458.7|87408.7|38
1636986420000|2021-11-15 14:27:00|87462.8|87412.8|87462.2|87412.2|87463|87413|87461.3|87411.3|32
1636986430000|2021-11-15 14:27:10|87461.9|87411.9|87440.4|87390.4|87462.2|87412.2|87439.4|87389.4|51
1636986440000|2021-11-15 14:27:20|87440.3|87390.3|87439.9|87389.9|87442.4|87392.4|87439.9|87389.9|45
1636986450000|2021-11-15 14:27:30|87440.2|87390.2|87435.1|87385.1|87440.2|87390.2|87433.7|87383.7|39
1636986460000|2021-11-15 14:27:40|87435.8|87385.8|87436.4|87386.4|87437.2|87387.2|87434.7|87384.7|40
1636986470000|2021-11-15 14:27:50|87436.7|87386.7|87439.1|87389.1|87439.5|87389.5|87435.2|87385.2|39
1636986480000|2021-11-15 14:28:00|87439.4|87389.4|87441.4|87391.4|87441.6|87391.6|87438|87388|41
1636986490000|2021-11-15 14:28:10|87441.1|87391.1|87437|87387|87441.4|87391.4|87437|87387|51
1636986500000|2021-11-15 14:28:20|87437.7|87387.7|87436.6|87386.6|87440.1|87390.1|87436.1|87386.1|47
1636986510000|2021-11-15 14:28:30|87436.1|87386.1|87436.2|87386.2|87438.4|87388.4|87435.4|87385.4|40
1636986520000|2021-11-15 14:28:40|87436.6|87386.6|87434|87384|87436.8|87386.8|87431.3|87381.3|35
1636986530000|2021-11-15 14:28:50|87434.2|87384.2|87431.7|87381.7|87435.5|87385.5|87431.7|87381.7|42
1636986540000|2021-11-15 14:29:00|87432.2|87382.2|87433.4|87383.4|87436|87386|87431.8|87381.8|47
1636986550000|2021-11-15 14:29:10|87433.7|87383.7|87439.2|87389.2|87441|87391|87433.7|87383.7|46
1636986560000|2021-11-15 14:29:20|87439.3|87389.3|87436.7|87386.7|87440|87390|87435.6|87385.6|46
1636986570000|2021-11-15 14:29:30|87436.4|87386.4|87440.1|87390.1|87441.1|87391.1|87436.4|87386.4|40
1636986580000|2021-11-15 14:29:40|87439|87389|87429|87379|87439.4|87389.4|87428.5|87378.5|46
1636986590000|2021-11-15 14:29:50|87429.8|87379.8|87425.6|87375.6|87429.8|87379.8|87423.9|87373.9|40
1636986600000|2021-11-15 14:30:00|87426.4|87376.4|87422.2|87372.2|87427.4|87377.4|87422.1|87372.1|64
1636986610000|2021-11-15 14:30:10|87422.1|87372.1|87424.6|87374.6|87426.8|87376.8|87419.4|87369.4|45
1636986620000|2021-11-15 14:30:20|87424|87374|87382.9|87332.9|87425.6|87375.6|87358.9|87308.9|71
1636986630000|2021-11-15 14:30:30|87381.3|87331.3|87384|87334|87388.1|87338.1|87380.5|87330.5|60
1636986640000|2021-11-15 14:30:40|87381.8|87331.8|87381.6|87331.6|87383.7|87333.7|87379.9|87329.9|53
1636986650000|2021-11-15 14:30:50|87381.8|87331.8|87383.3|87333.3|87389.5|87339.5|87381.8|87331.8|50
1636986660000|2021-11-15 14:31:00|87385.5|87335.5|87380.6|87330.6|87386.2|87336.2|87374.4|87324.4|63
1636986670000|2021-11-15 14:31:10|87380.4|87330.4|87385.6|87335.6|87386.6|87336.6|87376.5|87326.5|54
1636986680000|2021-11-15 14:31:20|87385.7|87335.7|87388.9|87338.9|87391.7|87341.7|87385.5|87335.5|60
1636986690000|2021-11-15 14:31:30|87389.1|87339.1|87386.7|87336.7|87390.3|87340.3|87386.7|87336.7|52
1636986700000|2021-11-15 14:31:40|87386.4|87336.4|87385.4|87335.4|87389.9|87339.9|87385.3|87335.3|59
1636986710000|2021-11-15 14:31:50|87385.3|87335.3|87386.8|87336.8|87392.3|87342.3|87383.6|87333.6|55
1636986720000|2021-11-15 14:32:00|87386|87336|87384.6|87334.6|87392.8|87342.8|87384.1|87334.1|72
1636986730000|2021-11-15 14:32:10|87384.7|87334.7|87378.6|87328.6|87384.7|87334.7|87373.5|87323.5|60
1636986740000|2021-11-15 14:32:20|87378.5|87328.5|87388.5|87338.5|87389|87339|87378.5|87328.5|58
1636986750000|2021-11-15 14:32:30|87390.1|87340.1|87396.9|87346.9|87398.4|87348.4|87384.8|87334.8|64
1636986760000|2021-11-15 14:32:40|87396.7|87346.7|87397.5|87347.5|87404.2|87354.2|87393.9|87343.9|51
1636986770000|2021-11-15 14:32:50|87398.8|87348.8|87407.8|87357.8|87407.8|87357.8|87397.1|87347.1|48
1636986780000|2021-11-15 14:33:00|87407.5|87357.5|87403.1|87353.1|87407.5|87367|87392|87350.3|51
1636986790000|2021-11-15 14:33:10|87403|87353|87396.7|87346.7|87403|87353|87395|87345|56
1636986800000|2021-11-15 14:33:20|87397|87347|87398.7|87348.7|87399.8|87349.8|87395.1|87345.1|55
1636986810000|2021-11-15 14:33:30|87398.3|87348.3|87401.1|87351.1|87401.6|87351.6|87394.9|87344.9|57
1636986820000|2021-11-15 14:33:40|87401.3|87351.3|87405.2|87355.2|87405.2|87355.2|87400.5|87350.5|47
1636986830000|2021-11-15 14:33:50|87405.1|87355.1|87408.8|87358.8|87408.8|87358.8|87404.1|87354.1|50
1636986840000|2021-11-15 14:34:00|87408.4|87358.4|87416.6|87366.6|87416.6|87366.6|87407.6|87357.6|52
1636986850000|2021-11-15 14:34:10|87417.2|87367.2|87401.7|87376.7|87417.5|87377.3|87400.8|87363.4|46
1636986860000|2021-11-15 14:34:20|87401.5|87376.5|87417.3|87367.3|87418.5|87377.6|87400.8|87365.1|32
1636986870000|2021-11-15 14:34:30|87417|87367|87421.8|87371.8|87421.8|87371.8|87414.7|87364.7|52
1636986880000|2021-11-15 14:34:40|87421.7|87371.7|87429.2|87379.2|87429.5|87379.5|87421.2|87371.2|54
1636986890000|2021-11-15 14:34:50|87429.1|87379.1|87434.3|87384.3|87436.3|87386.3|87427.4|87377.4|59
1636986900000|2021-11-15 14:35:00|87434.7|87384.7|87433|87383|87435.6|87385.6|87429.2|87379.2|64
1636986910000|2021-11-15 14:35:10|87432.7|87382.7|87437.1|87387.1|87442.6|87402.9|87425.9|87382.7|67
1636986920000|2021-11-15 14:35:20|87436.7|87386.7|87441.5|87391.5|87447.5|87406.2|87424.5|87386.5|70
1636986930000|2021-11-15 14:35:30|87441.7|87391.7|87440.4|87390.4|87442.4|87392.4|87435.2|87385.2|65
1636986940000|2021-11-15 14:35:40|87438.9|87388.9|87432.2|87382.2|87441.5|87391.5|87430.9|87380.9|52
1636986950000|2021-11-15 14:35:50|87431.9|87381.9|87431.5|87381.5|87433.8|87383.8|87430.5|87380.5|45
1636986960000|2021-11-15 14:36:00|87431.6|87381.6|87428.9|87378.9|87431.6|87381.6|87420.4|87370.4|56
1636986970000|2021-11-15 14:36:10|87429.4|87379.4|87440.3|87390.3|87449.9|87399.9|87425.8|87375.8|71
1636986980000|2021-11-15 14:36:20|87439.3|87389.3|87427.7|87377.7|87439.3|87389.3|87424.2|87374.2|56
1636986990000|2021-11-15 14:36:30|87427.4|87377.4|87422.9|87372.9|87427.4|87377.4|87422.4|87372.4|54
1636987000000|2021-11-15 14:36:40|87423.4|87373.4|87431.8|87381.8|87432.7|87382.7|87421.2|87371.2|48
1636987010000|2021-11-15 14:36:50|87432.1|87382.1|87421.8|87371.8|87433.9|87383.9|87420.7|87370.7|55
1636987020000|2021-11-15 14:37:00|87421.6|87371.6|87421|87371|87428.2|87378.2|87420|87370|63
1636987030000|2021-11-15 14:37:10|87421.2|87371.2|87427.6|87377.6|87429.7|87379.7|87420.9|87370.9|53
1636987040000|2021-11-15 14:37:20|87427.3|87377.3|87427.1|87377.1|87430.3|87380.3|87426|87376|50
1636987050000|2021-11-15 14:37:30|87426.5|87376.5|87426.9|87376.9|87427.6|87377.6|87423|87373|56
1636987060000|2021-11-15 14:37:40|87426.8|87376.8|87434.1|87384.1|87435.1|87385.1|87426.8|87376.8|54
1636987070000|2021-11-15 14:37:50|87436.4|87386.4|87435.7|87385.7|87440.4|87401.4|87425.2|87385.4|47
1636987080000|2021-11-15 14:38:00|87435.5|87385.5|87444.2|87394.2|87444.2|87394.2|87435.1|87385.1|60
1636987090000|2021-11-15 14:38:10|87443.2|87393.2|87448.8|87398.8|87449|87410.5|87434.6|87387.7|62
1636987100000|2021-11-15 14:38:20|87449|87399|87444.7|87394.7|87449|87399|87443.7|87393.7|46
1636987110000|2021-11-15 14:38:30|87444.9|87394.9|87430|87380|87445.7|87395.7|87430|87380|62
1636987120000|2021-11-15 14:38:40|87431.4|87381.4|87423.2|87373.2|87431.5|87381.5|87422.4|87372.4|55
1636987130000|2021-11-15 14:38:50|87423.1|87373.1|87424|87374|87427.2|87377.2|87422.6|87372.6|48
1636987140000|2021-11-15 14:39:00|87424.3|87374.3|87428.2|87378.2|87430.5|87380.5|87423.5|87373.5|52
1636987150000|2021-11-15 14:39:10|87428.5|87378.5|87428.4|87378.4|87433.4|87383.4|87428.1|87378.1|47
1636987160000|2021-11-15 14:39:20|87428.3|87378.3|87423.5|87373.5|87429.7|87379.7|87422.8|87372.8|42
1636987170000|2021-11-15 14:39:30|87421.9|87371.9|87425.3|87375.3|87427|87377|87421.9|87371.9|47
1636987180000|2021-11-15 14:39:40|87426.1|87376.1|87425.6|87375.6|87426.1|87376.1|87424|87374|39
1636987190000|2021-11-15 14:39:50|87425.7|87375.7|87428|87378|87429.6|87379.6|87422.9|87372.9|53
1636987200000|2021-11-15 14:40:00|87427.4|87377.4|87428.3|87378.3|87430.3|87380.3|87427.1|87377.1|42
1636987210000|2021-11-15 14:40:10|87428.4|87378.4|87429|87379|87434.8|87384.8|87427.8|87377.8|59
1636987220000|2021-11-15 14:40:20|87430.1|87380.1|87434.5|87384.5|87434.5|87384.5|87427|87377|47
1636987230000|2021-11-15 14:40:30|87421|87396|87431.9|87381.9|87438.7|87396.6|87421|87380.8|55
1636987240000|2021-11-15 14:40:40|87431.8|87381.8|87431.5|87381.5|87434.4|87384.4|87429.4|87379.4|51
1636987250000|2021-11-15 14:40:50|87431.2|87381.2|87443.8|87393.8|87444.8|87394.8|87431.2|87381.2|56
1636987260000|2021-11-15 14:41:00|87444|87394|87439.6|87389.6|87446.1|87396.1|87437.5|87387.5|58
1636987270000|2021-11-15 14:41:10|87439.2|87389.2|87438.4|87388.4|87440.3|87390.3|87436.1|87386.1|53
1636987280000|2021-11-15 14:41:20|87438.5|87388.5|87439.2|87389.2|87441.4|87391.4|87438.1|87388.1|47
1636987290000|2021-11-15 14:41:30|87439.1|87389.1|87436.3|87386.3|87439.2|87389.2|87434.2|87384.2|50
1636987300000|2021-11-15 14:41:40|87436.2|87386.2|87432.9|87382.9|87436.6|87386.6|87428.8|87378.8|52
1636987310000|2021-11-15 14:41:50|87433|87383|87442.4|87392.4|87445.4|87395.4|87433|87383|55
1636987320000|2021-11-15 14:42:00|87442.2|87392.2|87443.9|87393.9|87446.5|87396.5|87441.6|87391.6|64
1636987330000|2021-11-15 14:42:10|87444|87394|87446.1|87396.1|87448|87398|87443.4|87393.4|51
1636987340000|2021-11-15 14:42:20|87444.9|87394.9|87446.4|87396.4|87447.6|87397.6|87443.1|87393.1|46
1636987350000|2021-11-15 14:42:30|87446.1|87396.1|87443.8|87393.8|87446.9|87396.9|87443.4|87393.4|35
1636987360000|2021-11-15 14:42:40|87443.9|87393.9|87443.6|87393.6|87449|87399|87442|87392|52
1636987370000|2021-11-15 14:42:50|87443.7|87393.7|87444.9|87394.9|87449.5|87399.5|87442.4|87392.4|59
1636987380000|2021-11-15 14:43:00|87444.1|87394.1|87436.8|87411.8|87444.9|87411.8|87436.8|87392.8|44
1636987390000|2021-11-15 14:43:10|87437.8|87412.8|87451.8|87401.8|87453.5|87412.8|87437.8|87398.6|55
1636987400000|2021-11-15 14:43:20|87453.1|87403.1|87448.3|87398.3|87453.1|87403.1|87444.9|87394.9|54
1636987410000|2021-11-15 14:43:30|87449.1|87399.1|87448.6|87398.6|87450.9|87400.9|87448.1|87398.1|56
1636987420000|2021-11-15 14:43:40|87448|87398|87442.7|87392.7|87448.1|87410.4|87435.4|87392.5|56
1636987430000|2021-11-15 14:43:50|87443.5|87393.5|87441.4|87391.4|87443.6|87393.6|87440.2|87390.2|50
1636987440000|2021-11-15 14:44:00|87441.2|87391.2|87436.5|87386.5|87441.6|87391.6|87436.3|87386.3|48
1636987450000|2021-11-15 14:44:10|87436.6|87386.6|87443|87393|87444.9|87407.9|87428.4|87385.1|54
1636987460000|2021-11-15 14:44:20|87442.2|87392.2|87445.3|87395.3|87445.6|87395.6|87442.2|87392.2|46
1636987470000|2021-11-15 14:44:30|87445.9|87395.9|87441.9|87391.9|87446|87401.6|87425.8|87387.6|50
1636987480000|2021-11-15 14:44:40|87443.3|87393.3|87439.2|87389.2|87443.3|87393.3|87438.8|87388.8|51
1636987490000|2021-11-15 14:44:50|87439.3|87389.3|87439.1|87389.1|87440|87390|87435.5|87385.5|44
1636987500000|2021-11-15 14:45:00|87439.2|87389.2|87434.2|87384.2|87442.3|87392.3|87434.2|87384.2|53
1636987510000|2021-11-15 14:45:10|87434|87384|87430.4|87380.4|87435.6|87385.6|87427|87377|48
1636987520000|2021-11-15 14:45:20|87430.2|87380.2|87417.8|87367.8|87430.2|87380.2|87408.4|87358.4|63
1636987530000|2021-11-15 14:45:30|87417.5|87367.5|87423.1|87373.1|87423.9|87373.9|87416.6|87366.6|59
1636987540000|2021-11-15 14:45:40|87422.1|87372.1|87428.1|87378.1|87429.8|87379.8|87417.8|87367.8|57
1636987550000|2021-11-15 14:45:50|87428.3|87378.3|87430.7|87380.7|87431.3|87381.3|87426.7|87376.7|47
1636987560000|2021-11-15 14:46:00|87432.5|87382.5|87450.6|87400.6|87454.8|87404.8|87428|87378|54
1636987570000|2021-11-15 14:46:10|87451.4|87401.4|87456.8|87406.8|87458.8|87408.8|87451.4|87401.4|56
1636987580000|2021-11-15 14:46:20|87456.5|87406.5|87466.6|87416.6|87466.9|87416.9|87456.1|87406.1|54
1636987590000|2021-11-15 14:46:30|87466.8|87416.8|87466.4|87416.4|87472.5|87422.5|87465.1|87415.1|61
1636987600000|2021-11-15 14:46:40|87466.1|87416.1|87472.8|87422.8|87473.8|87423.8|87457.8|87407.8|64
1636987610000|2021-11-15 14:46:50|87472.9|87422.9|87468.8|87418.8|87473.5|87423.5|87468.3|87418.3|47
1636987620000|2021-11-15 14:47:00|87468.3|87418.3|87466.2|87416.2|87468.3|87418.3|87466.2|87416.2|45
1636987630000|2021-11-15 14:47:10|87466.1|87416.1|87462.8|87412.8|87466.1|87416.1|87462.8|87412.8|36
1636987640000|2021-11-15 14:47:20|87461.4|87411.4|87461.7|87411.7|87466.8|87416.8|87460.6|87410.6|54
1636987650000|2021-11-15 14:47:30|87462|87412|87466.8|87416.8|87468.2|87418.2|87461.6|87411.6|49
1636987660000|2021-11-15 14:47:40|87466.1|87416.1|87463.3|87413.3|87466.5|87416.5|87463.1|87413.1|40
1636987670000|2021-11-15 14:47:50|87463.4|87413.4|87452.1|87402.1|87468.2|87418.2|87451.9|87401.9|51
1636987680000|2021-11-15 14:48:00|87450.7|87400.7|87474.9|87424.9|87475.1|87425.1|87448.2|87398.2|60
1636987690000|2021-11-15 14:48:10|87474.7|87424.7|87468.3|87418.3|87475|87425|87468.2|87418.2|62
1636987700000|2021-11-15 14:48:20|87468.4|87418.4|87457.9|87407.9|87469.3|87419.3|87456.4|87406.4|57
1636987710000|2021-11-15 14:48:30|87457.7|87407.7|87479.5|87429.5|87479.8|87429.8|87456|87406|55
1636987720000|2021-11-15 14:48:40|87479.6|87429.6|87479.3|87429.3|87483.8|87433.8|87478.3|87428.3|56
1636987730000|2021-11-15 14:48:50|87479.6|87429.6|87479.3|87429.3|87481.1|87431.1|87478.9|87428.9|42
1636987740000|2021-11-15 14:49:00|87479|87429|87476.2|87426.2|87479.9|87429.9|87476.2|87426.2|53
1636987750000|2021-11-15 14:49:10|87476.3|87426.3|87459.4|87409.4|87476.4|87426.4|87458.5|87408.5|57
1636987760000|2021-11-15 14:49:20|87459.2|87409.2|87467.9|87417.9|87468.6|87418.6|87458.8|87408.8|51
1636987770000|2021-11-15 14:49:30|87467.8|87417.8|87465.6|87415.6|87467.8|87417.8|87464.8|87414.8|53
1636987780000|2021-11-15 14:49:40|87466|87416|87466|87416|87466.5|87416.5|87465.3|87415.3|42
1636987790000|2021-11-15 14:49:50|87465.9|87415.9|87466.2|87416.2|87467.1|87417.1|87460.1|87410.1|54
1636987800000|2021-11-15 14:50:00|87466.1|87416.1|87463|87413|87466.3|87416.3|87462.4|87412.4|55
1636987810000|2021-11-15 14:50:10|87463.3|87413.3|87459.3|87409.3|87465.2|87415.2|87459.3|87409.3|42
1636987820000|2021-11-15 14:50:20|87459.7|87409.7|87461.6|87411.6|87462|87412|87457.3|87407.3|52
1636987830000|2021-11-15 14:50:30|87461.8|87411.8|87465.5|87415.5|87465.8|87415.8|87457.1|87407.1|59
1636987840000|2021-11-15 14:50:40|87465.4|87415.4|87467.5|87417.5|87472.6|87422.6|87464.4|87414.4|54
1636987850000|2021-11-15 14:50:50|87468|87418|87462.7|87412.7|87471.4|87421.4|87459.5|87409.5|63
1636987860000|2021-11-15 14:51:00|87463.7|87413.7|87463|87413|87468.1|87418.1|87463|87413|58
1636987870000|2021-11-15 14:51:10|87462.5|87412.5|87472.9|87422.9|87473.5|87423.5|87460.9|87410.9|58
1636987880000|2021-11-15 14:51:20|87473.1|87423.1|87474.4|87424.4|87474.7|87424.7|87471|87421|51
1636987890000|2021-11-15 14:51:30|87474.5|87424.5|87477|87427|87478.6|87428.6|87474.5|87424.5|42
1636987900000|2021-11-15 14:51:40|87477.3|87427.3|87477.7|87427.7|87478.5|87428.5|87476.8|87426.8|29
1636987910000|2021-11-15 14:51:50|87477.5|87427.5|87488.1|87438.1|87488.4|87438.4|87477.2|87427.2|47
1636987920000|2021-11-15 14:52:00|87487.8|87437.8|87481.7|87431.7|87487.8|87437.8|87478.6|87428.6|59
1636987930000|2021-11-15 14:52:10|87481.2|87431.2|87473|87423|87482|87432|87472.8|87422.8|49
1636987940000|2021-11-15 14:52:20|87472.2|87422.2|87475|87425|87475.6|87425.6|87470.5|87420.5|54
1636987950000|2021-11-15 14:52:30|87475.3|87425.3|87472.4|87422.4|87476.8|87426.8|87471.8|87421.8|54
1636987960000|2021-11-15 14:52:40|87472.5|87422.5|87474.8|87424.8|87476|87426|87470.5|87420.5|53
1636987970000|2021-11-15 14:52:50|87474.2|87424.2|87471.3|87421.3|87474.4|87424.4|87470.3|87420.3|51
1636987980000|2021-11-15 14:53:00|87471.2|87421.2|87463.4|87413.4|87471.8|87421.8|87462.1|87412.1|58
1636987990000|2021-11-15 14:53:10|87464.1|87414.1|87454.9|87404.9|87469.4|87419.4|87453.2|87403.2|48
1636988000000|2021-11-15 14:53:20|87455.4|87405.4|87460.1|87410.1|87463.8|87413.8|87455.4|87405.4|52
1636988010000|2021-11-15 14:53:30|87459.9|87409.9|87468.5|87418.5|87468.6|87418.6|87459.8|87409.8|49
1636988020000|2021-11-15 14:53:40|87470.6|87420.6|87475.9|87425.9|87476.6|87426.6|87470.6|87420.6|43
1636988030000|2021-11-15 14:53:50|87476.1|87426.1|87477.4|87427.4|87480.8|87430.8|87476.1|87426.1|54
1636988040000|2021-11-15 14:54:00|87477.3|87427.3|87476.3|87426.3|87477.9|87427.9|87475.3|87425.3|40
1636988050000|2021-11-15 14:54:10|87476.4|87426.4|87476.3|87426.3|87481.3|87431.3|87475|87425|37
1636988060000|2021-11-15 14:54:20|87475.5|87425.5|87478.5|87428.5|87478.5|87428.5|87475.5|87425.5|38
1636988070000|2021-11-15 14:54:30|87478.3|87428.3|87482.9|87432.9|87483|87433|87476.9|87426.9|37
1636988080000|2021-11-15 14:54:40|87484.4|87434.4|87481.2|87431.2|87484.4|87434.4|87481.2|87431.2|45
1636988090000|2021-11-15 14:54:50|87480.1|87430.1|87480|87430|87483|87433|87479.1|87429.1|46
1636988100000|2021-11-15 14:55:00|87479.5|87429.5|87476.9|87426.9|87481.3|87431.3|87474.7|87424.7|46
1636988110000|2021-11-15 14:55:10|87477.1|87427.1|87475.3|87425.3|87479.8|87429.8|87473.7|87423.7|39
1636988120000|2021-11-15 14:55:20|87476.4|87426.4|87475.7|87425.7|87477.9|87427.9|87472.9|87422.9|54
1636988130000|2021-11-15 14:55:30|87475.1|87425.1|87474|87424|87477.4|87427.4|87472.8|87422.8|38
1636988140000|2021-11-15 14:55:40|87473.2|87423.2|87475.3|87425.3|87475.4|87425.4|87468.9|87418.9|54
1636988150000|2021-11-15 14:55:50|87474.4|87424.4|87471.2|87421.2|87474.9|87424.9|87469.5|87419.5|40
1636988160000|2021-11-15 14:56:00|87471.1|87421.1|87490.9|87440.9|87491.2|87441.2|87471.1|87421.1|59
1636988170000|2021-11-15 14:56:10|87490.6|87440.6|87490.7|87440.7|87491.8|87441.8|87487|87437|45
1636988180000|2021-11-15 14:56:20|87489.4|87439.4|87490.9|87440.9|87492.4|87442.4|87485.9|87435.9|52
1636988190000|2021-11-15 14:56:30|87491.4|87441.4|87491.4|87441.4|87491.9|87441.9|87489.1|87439.1|44
1636988200000|2021-11-15 14:56:40|87491.6|87441.6|87485.7|87435.7|87491.6|87441.6|87485.6|87435.6|48
1636988210000|2021-11-15 14:56:50|87485.8|87435.8|87492.5|87442.5|87493.1|87443.1|87485.4|87435.4|51
1636988220000|2021-11-15 14:57:00|87492.1|87442.1|87492.7|87442.7|87493.2|87443.2|87490.2|87440.2|48
1636988230000|2021-11-15 14:57:10|87493|87443|87497.6|87447.6|87498.8|87448.8|87490.9|87440.9|50
1636988240000|2021-11-15 14:57:20|87497.3|87447.3|87496.3|87446.3|87497.8|87447.8|87496.1|87446.1|49
1636988250000|2021-11-15 14:57:30|87497.2|87447.2|87499.6|87449.6|87500.3|87450.3|87496.6|87446.6|44
1636988260000|2021-11-15 14:57:40|87500.3|87450.3|87499.6|87449.6|87500.9|87450.9|87495.7|87445.7|36
1636988270000|2021-11-15 14:57:50|87498|87448|87501.4|87451.4|87501.9|87451.9|87498|87448|31
1636988280000|2021-11-15 14:58:00|87500.8|87450.8|87509.3|87459.3|87509.3|87459.3|87500.7|87450.7|32
1636988290000|2021-11-15 14:58:10|87509.4|87459.4|87522.8|87472.8|87523.5|87473.5|87506.4|87456.4|57
1636988300000|2021-11-15 14:58:20|87522|87472|87522.5|87472.5|87526.7|87476.7|87521.7|87471.7|49
1636988310000|2021-11-15 14:58:30|87522.3|87472.3|87525|87475|87525.6|87475.6|87522|87472|38
1636988320000|2021-11-15 14:58:40|87526|87476|87525.3|87475.3|87528.3|87478.3|87524.1|87474.1|48
1636988330000|2021-11-15 14:58:50|87525|87475|87524.8|87474.8|87526.3|87476.3|87523.3|87473.3|42
1636988340000|2021-11-15 14:59:00|87525.2|87475.2|87522.2|87472.2|87526.7|87476.7|87520.3|87470.3|53
1636988350000|2021-11-15 14:59:10|87521.8|87471.8|87520.9|87470.9|87522.9|87472.9|87519.9|87469.9|49
1636988360000|2021-11-15 14:59:20|87520.8|87470.8|87536.2|87486.2|87536.9|87486.9|87520.1|87470.1|66
1636988370000|2021-11-15 14:59:30|87535.9|87485.9|87534.8|87484.8|87536.9|87486.9|87533.7|87483.7|47
1636988380000|2021-11-15 14:59:40|87534.4|87484.4|87526.3|87476.3|87535|87485|87526.3|87476.3|51
1636988390000|2021-11-15 14:59:50|87528.1|87478.1|87518.6|87468.6|87529.5|87479.5|87517.1|87467.1|75
1636988400000|2021-11-15 15:00:00|87518.3|87468.3|87516.8|87466.8|87519.3|87469.3|87511.2|87461.2|66
1636988410000|2021-11-15 15:00:10|87516.1|87466.1|87516.5|87466.5|87517.7|87467.7|87515.7|87465.7|47
1636988420000|2021-11-15 15:00:20|87517.1|87467.1|87513.1|87463.1|87517.1|87467.1|87513.1|87463.1|37
1636988430000|2021-11-15 15:00:30|87512.5|87462.5|87519.8|87469.8|87520.3|87470.3|87509.9|87459.9|60
1636988440000|2021-11-15 15:00:40|87521.9|87471.9|87525.9|87475.9|87526.7|87476.7|87519.8|87469.8|58
1636988450000|2021-11-15 15:00:50|87526.4|87476.4|87525.8|87475.8|87530|87480|87521.8|87471.8|55
1636988460000|2021-11-15 15:01:00|87525.9|87475.9|87518.9|87468.9|87526.5|87476.5|87517.9|87467.9|56
1636988470000|2021-11-15 15:01:10|87519|87469|87513|87463|87519.6|87469.6|87512.3|87462.3|57
1636988480000|2021-11-15 15:01:20|87513.3|87463.3|87515.1|87465.1|87515.2|87465.2|87511.7|87461.7|49
1636988490000|2021-11-15 15:01:30|87514.9|87464.9|87520.1|87470.1|87521.1|87471.1|87514.9|87464.9|49
1636988500000|2021-11-15 15:01:40|87519.2|87469.2|87522.6|87472.6|87522.6|87472.6|87516.8|87466.8|48
1636988510000|2021-11-15 15:01:50|87522.8|87472.8|87521.4|87471.4|87526.8|87476.8|87520.9|87470.9|51
1636988520000|2021-11-15 15:02:00|87522.6|87472.6|87518.3|87468.3|87523.1|87473.1|87517.7|87467.7|54
1636988530000|2021-11-15 15:02:10|87518.1|87468.1|87518.5|87468.5|87522.5|87472.5|87517.3|87467.3|53
1636988540000|2021-11-15 15:02:20|87516.7|87466.7|87514.9|87464.9|87521|87471|87513|87463|58
1636988550000|2021-11-15 15:02:30|87517|87467|87516.3|87466.3|87517|87467|87514.5|87464.5|49
1636988560000|2021-11-15 15:02:40|87516.4|87466.4|87516.1|87466.1|87516.7|87466.7|87515.6|87465.6|38
1636988570000|2021-11-15 15:02:50|87516|87466|87507|87457|87516.2|87466.2|87501.9|87451.9|47
1636988580000|2021-11-15 15:03:00|87506.7|87456.7|87510.3|87460.3|87510.6|87460.6|87503.3|87453.3|50
1636988590000|2021-11-15 15:03:10|87510.4|87460.4|87509.6|87459.6|87510.8|87460.8|87507|87457|43
1636988600000|2021-11-15 15:03:20|87509.5|87459.5|87509.1|87459.1|87510.5|87460.5|87508.7|87458.7|36
1636988610000|2021-11-15 15:03:30|87510.2|87460.2|87505.8|87455.8|87510.9|87460.9|87501.9|87451.9|49
1636988620000|2021-11-15 15:03:40|87505.6|87455.6|87507.6|87457.6|87514|87468.8|87493.8|87455.6|54
1636988630000|2021-11-15 15:03:50|87507.7|87457.7|87500|87450|87507.7|87462.7|87483.3|87446.2|56
1636988640000|2021-11-15 15:04:00|87500.3|87450.3|87514|87464|87514|87464|87500.2|87450.2|55
1636988650000|2021-11-15 15:04:10|87513.9|87463.9|87513.1|87463.1|87515.3|87465.3|87512.4|87462.4|36
1636988660000|2021-11-15 15:04:20|87513.5|87463.5|87518.8|87468.8|87519.8|87469.8|87513.5|87463.5|49
1636988670000|2021-11-15 15:04:30|87517.5|87467.5|87523.4|87473.4|87526.7|87476.7|87517.5|87467.5|52
1636988680000|2021-11-15 15:04:40|87523.7|87473.7|87517.1|87467.1|87525.1|87475.1|87516.7|87466.7|50
1636988690000|2021-11-15 15:04:50|87517.2|87467.2|87517.3|87467.3|87519.8|87469.8|87516.8|87466.8|35
1636988700000|2021-11-15 15:05:00|87517.4|87467.4|87526.4|87476.4|87527|87477|87517.3|87467.3|57
1636988710000|2021-11-15 15:05:10|87526.3|87476.3|87552.2|87502.2|87552.6|87502.6|87526|87476|56
1636988720000|2021-11-15 15:05:20|87552|87502|87560.4|87510.4|87574.2|87524.2|87551|87501|69
1636988730000|2021-11-15 15:05:30|87560.2|87510.2|87561.4|87511.4|87561.4|87511.4|87557.3|87507.3|44
1636988740000|2021-11-15 15:05:40|87565.9|87515.9|87575.8|87525.8|87579.3|87529.3|87565.9|87515.9|61
1636988750000|2021-11-15 15:05:50|87575.9|87525.9|87600.9|87550.9|87604.6|87554.6|87575.6|87525.6|63
1636988760000|2021-11-15 15:06:00|87600.6|87550.6|87591.7|87541.7|87600.6|87550.6|87585|87535|67
1636988770000|2021-11-15 15:06:10|87591.5|87541.5|87586.7|87536.7|87596.2|87546.2|87582.2|87532.2|65
1636988780000|2021-11-15 15:06:20|87587.1|87537.1|87587.7|87537.7|87594.3|87544.3|87585.8|87535.8|66
1636988790000|2021-11-15 15:06:30|87585.8|87535.8|87590.7|87540.7|87590.7|87540.7|87582.5|87532.5|59
1636988800000|2021-11-15 15:06:40|87589.8|87539.8|87587.9|87537.9|87591.3|87541.3|87581.6|87531.6|54
1636988810000|2021-11-15 15:06:50|87587.6|87537.6|87585.9|87535.9|87588.8|87538.8|87582.6|87532.6|58
1636988820000|2021-11-15 15:07:00|87587.7|87537.7|87575.4|87525.4|87587.7|87537.7|87575.1|87525.1|64
1636988830000|2021-11-15 15:07:10|87575.6|87525.6|87567|87517|87576.2|87526.2|87564.9|87514.9|70
1636988840000|2021-11-15 15:07:20|87567.5|87517.5|87565.3|87515.3|87567.8|87517.8|87565|87515|29
1636988850000|2021-11-15 15:07:30|87565.1|87515.1|87563.2|87513.2|87567.2|87517.2|87561.7|87511.7|49
1636988860000|2021-11-15 15:07:40|87562.8|87512.8|87553.4|87503.4|87564.5|87514.5|87551.7|87501.7|53
1636988870000|2021-11-15 15:07:50|87553.2|87503.2|87560.5|87510.5|87561.7|87511.7|87552.8|87502.8|41
1636988880000|2021-11-15 15:08:00|87560.9|87510.9|87555|87505|87561.4|87511.4|87553.8|87503.8|52
1636988890000|2021-11-15 15:08:10|87554.9|87504.9|87550.4|87500.4|87554.9|87504.9|87546.7|87496.7|43
1636988900000|2021-11-15 15:08:20|87551|87501|87547.5|87497.5|87554.2|87504.2|87547.5|87497.5|45
1636988910000|2021-11-15 15:08:30|87547.6|87497.6|87554.3|87504.3|87555.6|87505.6|87545.9|87495.9|58
1636988920000|2021-11-15 15:08:40|87553.3|87503.3|87555.6|87505.6|87570.4|87520.4|87553|87503|64
1636988930000|2021-11-15 15:08:50|87555.8|87505.8|87552.4|87502.4|87557.3|87507.3|87552.4|87502.4|53
1636988940000|2021-11-15 15:09:00|87552.7|87502.7|87558.8|87508.8|87559.6|87509.6|87552.6|87502.6|66
1636988950000|2021-11-15 15:09:10|87559|87509|87558.5|87508.5|87559|87509|87556.1|87506.1|42
1636988960000|2021-11-15 15:09:20|87558.6|87508.6|87551.6|87501.6|87558.6|87508.6|87549.8|87499.8|66
1636988970000|2021-11-15 15:09:30|87551.1|87501.1|87545.5|87495.5|87551.2|87501.2|87539.1|87489.1|51
1636988980000|2021-11-15 15:09:40|87545.2|87495.2|87547.4|87497.4|87548.4|87498.4|87544.2|87494.2|48
1636988990000|2021-11-15 15:09:50|87547.3|87497.3|87547.9|87497.9|87548.6|87498.6|87546.3|87496.3|44
1636989000000|2021-11-15 15:10:00|87548.3|87498.3|87551.3|87501.3|87551.5|87501.5|87544.9|87494.9|55
1636989010000|2021-11-15 15:10:10|87551.1|87501.1|87543.1|87493.1|87551.1|87501.1|87543.1|87493.1|58
1636989020000|2021-11-15 15:10:20|87543.2|87493.2|87541.2|87491.2|87551.2|87501.2|87541.2|87491.2|53
1636989030000|2021-11-15 15:10:30|87541.9|87491.9|87541.5|87491.5|87542.4|87492.4|87539.1|87489.1|52
1636989040000|2021-11-15 15:10:40|87541.2|87491.2|87540.6|87490.6|87541.8|87491.8|87539.7|87489.7|37
1636989050000|2021-11-15 15:10:50|87541|87491|87540.6|87490.6|87541|87491|87539.8|87489.8|26
1636989060000|2021-11-15 15:11:00|87540.8|87490.8|87543.3|87493.3|87543.9|87493.9|87534.5|87484.5|63
1636989070000|2021-11-15 15:11:10|87543.4|87493.4|87561|87511|87561.7|87511.7|87543.4|87493.4|52
1636989080000|2021-11-15 15:11:20|87560|87510|87571.4|87521.4|87572.6|87522.6|87559.8|87509.8|56
1636989090000|2021-11-15 15:11:30|87572.5|87522.5|87574.7|87524.7|87578.1|87535.9|87560.9|87521.3|50
1636989100000|2021-11-15 15:11:40|87574|87524|87565.9|87515.9|87575.2|87532.4|87555.8|87515.5|43
1636989110000|2021-11-15 15:11:50|87567.7|87517.7|87564.1|87514.1|87571.6|87521.6|87563.4|87513.4|54
1636989120000|2021-11-15 15:12:00|87563.7|87513.7|87562.5|87512.5|87564.7|87514.7|87559|87509|55
1636989130000|2021-11-15 15:12:10|87562.7|87512.7|87557.6|87507.6|87563.5|87513.5|87555.4|87505.4|49
1636989140000|2021-11-15 15:12:20|87557.7|87507.7|87561.1|87511.1|87562.6|87512.6|87556.8|87506.8|62
1636989150000|2021-11-15 15:12:30|87562.1|87512.1|87565.5|87515.5|87565.9|87515.9|87561|87511|46
1636989160000|2021-11-15 15:12:40|87565.4|87515.4|87557.4|87507.4|87565.4|87515.4|87556.8|87506.8|52
1636989170000|2021-11-15 15:12:50|87557.7|87507.7|87561.1|87511.1|87564.5|87514.5|87554.2|87504.2|54
1636989180000|2021-11-15 15:13:00|87561.3|87511.3|87551.9|87501.9|87561.3|87511.3|87551.9|87501.9|57
1636989190000|2021-11-15 15:13:10|87552.1|87502.1|87554.7|87504.7|87556.1|87506.1|87549|87499|60
1636989200000|2021-11-15 15:13:20|87554.8|87504.8|87549.6|87499.6|87556.9|87506.9|87547.8|87497.8|56
1636989210000|2021-11-15 15:13:30|87548.3|87498.3|87536.5|87486.5|87548.7|87498.7|87535|87485|57
1636989220000|2021-11-15 15:13:40|87535.4|87485.4|87533.9|87483.9|87537.5|87487.5|87530.7|87480.7|59
1636989230000|2021-11-15 15:13:50|87533.8|87483.8|87524.7|87474.7|87539.1|87489.1|87524.7|87474.7|54
1636989240000|2021-11-15 15:14:00|87525.6|87475.6|87520.8|87470.8|87525.6|87475.6|87518.8|87468.8|67
1636989250000|2021-11-15 15:14:10|87521|87471|87533.9|87483.9|87537.6|87487.6|87518.7|87468.7|56
1636989260000|2021-11-15 15:14:20|87534.2|87484.2|87537|87487|87543.6|87493.6|87532.9|87482.9|59
1636989270000|2021-11-15 15:14:30|87536.2|87486.2|87534|87484|87536.4|87486.4|87533.2|87483.2|53
1636989280000|2021-11-15 15:14:40|87533.2|87483.2|87540.1|87490.1|87543.2|87493.2|87532.9|87482.9|66
1636989290000|2021-11-15 15:14:50|87540.4|87490.4|87551.9|87501.9|87552.4|87502.4|87539.1|87489.1|56
1636989300000|2021-11-15 15:15:00|87551.1|87501.1|87558.7|87508.7|87561|87511|87551|87501|61
1636989310000|2021-11-15 15:15:10|87558.9|87508.9|87560.1|87510.1|87572.3|87522.3|87557.7|87507.7|69
1636989320000|2021-11-15 15:15:20|87559.4|87509.4|87559|87509|87565.5|87515.5|87556.4|87506.4|69
1636989330000|2021-11-15 15:15:30|87558.5|87508.5|87575.4|87525.4|87575.4|87525.4|87557.9|87507.9|59
1636989340000|2021-11-15 15:15:40|87575.3|87525.3|87584|87534|87585.1|87535.1|87572.2|87522.2|62
1636989350000|2021-11-15 15:15:50|87584.5|87534.5|87584.3|87534.3|87590.3|87540.3|87582.9|87532.9|53
1636989360000|2021-11-15 15:16:00|87585.5|87535.5|87579.8|87529.8|87586.3|87536.3|87575.2|87525.2|56
1636989370000|2021-11-15 15:16:10|87579.7|87529.7|87577.9|87527.9|87581.3|87531.3|87576.8|87526.8|40
1636989380000|2021-11-15 15:16:20|87578.3|87528.3|87574|87524|87579.4|87529.4|87572.2|87522.2|41
1636989390000|2021-11-15 15:16:30|87572.8|87522.8|87568.4|87518.4|87573.7|87523.7|87567.4|87517.4|56
1636989400000|2021-11-15 15:16:40|87568.3|87518.3|87568.7|87518.7|87573.1|87523.1|87567.7|87517.7|51
1636989410000|2021-11-15 15:16:50|87569.2|87519.2|87577.8|87527.8|87578.1|87528.1|87568.7|87518.7|50
1636989420000|2021-11-15 15:17:00|87578|87528|87571.9|87521.9|87578|87528|87568.9|87518.9|63
1636989430000|2021-11-15 15:17:10|87571.8|87521.8|87578.2|87528.2|87578.3|87528.3|87567.7|87517.7|60
1636989440000|2021-11-15 15:17:20|87577.4|87527.4|87579.3|87529.3|87584.5|87534.5|87577.3|87527.3|50
1636989450000|2021-11-15 15:17:30|87579.2|87529.2|87581.2|87531.2|87584.7|87534.7|87579.1|87529.1|40
1636989460000|2021-11-15 15:17:40|87580.7|87530.7|87581.5|87531.5|87582.2|87532.2|87580.2|87530.2|40
1636989470000|2021-11-15 15:17:50|87581.6|87531.6|87584.7|87534.7|87587.9|87545.3|87567.6|87526.5|58
1636989480000|2021-11-15 15:18:00|87584.4|87534.4|87586.6|87536.6|87589.8|87539.8|87584.4|87534.4|57
1636989490000|2021-11-15 15:18:10|87585.8|87535.8|87589.6|87539.6|87590.7|87540.7|87585.8|87535.8|43
1636989500000|2021-11-15 15:18:20|87589.1|87539.1|87596.7|87546.7|87597.1|87556|87579.2|87539.1|55
1636989510000|2021-11-15 15:18:30|87596.4|87546.4|87600.4|87550.4|87601.1|87551.1|87592.1|87542.1|57
1636989520000|2021-11-15 15:18:40|87600.1|87550.1|87598|87548|87606.4|87556.4|87598|87548|59
1636989530000|2021-11-15 15:18:50|87596.7|87546.7|87600.4|87550.4|87600.5|87550.5|87595.3|87545.3|54
1636989540000|2021-11-15 15:19:00|87600.2|87550.2|87597|87547|87600.7|87550.7|87596.9|87546.9|57
1636989550000|2021-11-15 15:19:10|87598.8|87548.8|87595.2|87545.2|87598.8|87548.8|87590.5|87540.5|58
1636989560000|2021-11-15 15:19:20|87595|87545|87605.6|87555.6|87609.2|87559.2|87595|87545|69
1636989570000|2021-11-15 15:19:30|87608.7|87558.7|87608.1|87558.1|87611.2|87561.2|87606.6|87556.6|64
1636989580000|2021-11-15 15:19:40|87608.4|87558.4|87608.4|87558.4|87610.3|87560.3|87608.4|87558.4|45
1636989590000|2021-11-15 15:19:50|87609.6|87559.6|87604.8|87554.8|87609.6|87559.6|87601.7|87551.7|47
1636989600000|2021-11-15 15:20:00|87604.5|87554.5|87603.6|87553.6|87607|87557|87599.2|87549.2|63
1636989610000|2021-11-15 15:20:10|87603.7|87553.7|87605|87555|87607.7|87557.7|87601.6|87551.6|56
1636989620000|2021-11-15 15:20:20|87605.5|87555.5|87602.8|87552.8|87606.4|87556.4|87601.3|87551.3|50
1636989630000|2021-11-15 15:20:30|87602.6|87552.6|87596.2|87546.2|87604.5|87554.5|87595.4|87545.4|49
1636989640000|2021-11-15 15:20:40|87596.5|87546.5|87590.4|87540.4|87596.5|87546.5|87589.8|87539.8|48
1636989650000|2021-11-15 15:20:50|87590.6|87540.6|87589.8|87539.8|87590.6|87540.6|87586.5|87536.5|44
1636989660000|2021-11-15 15:21:00|87589.7|87539.7|87588.4|87538.4|87591.9|87541.9|87588|87538|43
1636989670000|2021-11-15 15:21:10|87588.1|87538.1|87590.6|87540.6|87591|87541|87587.7|87537.7|44
1636989680000|2021-11-15 15:21:20|87591.2|87541.2|87593.7|87543.7|87595.4|87545.4|87590.7|87540.7|47
1636989690000|2021-11-15 15:21:30|87592.5|87542.5|87591.4|87541.4|87594.4|87544.4|87590.2|87540.2|41
1636989700000|2021-11-15 15:21:40|87590.8|87540.8|87587.8|87537.8|87591.8|87541.8|87587.7|87537.7|44
1636989710000|2021-11-15 15:21:50|87587.9|87537.9|87590.4|87540.4|87591.8|87541.8|87586.4|87536.4|39
1636989720000|2021-11-15 15:22:00|87590.7|87540.7|87574.5|87549.5|87594.6|87552|87573.4|87535.9|50
1636989730000|2021-11-15 15:22:10|87592.6|87542.6|87585.6|87535.6|87592.6|87542.6|87585.6|87535.6|59
1636989740000|2021-11-15 15:22:20|87587|87537|87586.7|87536.7|87588.4|87538.4|87585.5|87535.5|55
1636989750000|2021-11-15 15:22:30|87586.2|87536.2|87575.4|87525.4|87586.6|87536.6|87575.3|87525.3|45
1636989760000|2021-11-15 15:22:40|87574.4|87524.4|87582|87532|87583.2|87533.2|87574.4|87524.4|41
1636989770000|2021-11-15 15:22:50|87582.1|87532.1|87595.3|87545.3|87595.8|87545.8|87582|87532|53
1636989780000|2021-11-15 15:23:00|87595.2|87545.2|87600.2|87550.2|87600.9|87550.9|87594.7|87544.7|57
1636989790000|2021-11-15 15:23:10|87600.7|87550.7|87605.8|87555.8|87605.8|87555.8|87599.8|87549.8|41
1636989800000|2021-11-15 15:23:20|87608.4|87558.4|87618.2|87568.2|87619.3|87569.3|87607.9|87557.9|52
1636989810000|2021-11-15 15:23:30|87620.3|87570.3|87625.4|87575.4|87625.7|87575.7|87620|87570|45
1636989820000|2021-11-15 15:23:40|87625.5|87575.5|87624.9|87574.9|87625.9|87575.9|87623.2|87573.2|35
1636989830000|2021-11-15 15:23:50|87624.7|87574.7|87623.3|87573.3|87625.3|87586.5|87610.7|87572.4|47
1636989840000|2021-11-15 15:24:00|87623.4|87573.4|87618.8|87568.8|87623.7|87573.7|87609.9|87559.9|56
1636989850000|2021-11-15 15:24:10|87618.9|87568.9|87628.4|87578.4|87629|87579|87618.9|87568.9|54
1636989860000|2021-11-15 15:24:20|87628.2|87578.2|87632.8|87582.8|87635.2|87585.2|87628.2|87578.2|41
1636989870000|2021-11-15 15:24:30|87630.3|87580.3|87631.1|87581.1|87633.9|87583.9|87629.7|87579.7|51
1636989880000|2021-11-15 15:24:40|87631.7|87581.7|87630|87580|87632.1|87582.1|87628.9|87578.9|55
1636989890000|2021-11-15 15:24:50|87629.9|87579.9|87621|87571|87630.7|87580.7|87620.9|87570.9|44
1636989900000|2021-11-15 15:25:00|87620.9|87570.9|87608.8|87558.8|87620.9|87570.9|87608.2|87558.2|54
1636989910000|2021-11-15 15:25:10|87607.9|87557.9|87593.8|87543.8|87608.3|87558.3|87591.9|87541.9|58
1636989920000|2021-11-15 15:25:20|87594.2|87544.2|87587.4|87537.4|87597.8|87547.8|87587.4|87537.4|65
1636989930000|2021-11-15 15:25:30|87586.7|87536.7|87590.6|87540.6|87590.6|87540.6|87586|87536|44
1636989940000|2021-11-15 15:25:40|87590.3|87540.3|87589.3|87539.3|87591.2|87541.2|87589.3|87539.3|30
1636989950000|2021-11-15 15:25:50|87589.2|87539.2|87595.3|87545.3|87595.3|87545.3|87579.3|87529.3|62
1636989960000|2021-11-15 15:26:00|87595.2|87545.2|87576.3|87526.3|87595.2|87545.2|87572.7|87522.7|65
1636989970000|2021-11-15 15:26:10|87577.1|87527.1|87585.1|87535.1|87588.2|87538.2|87575.8|87525.8|47
1636989980000|2021-11-15 15:26:20|87586.2|87536.2|87589.4|87539.4|87589.5|87539.5|87585.6|87535.6|46
1636989990000|2021-11-15 15:26:30|87589.1|87539.1|87589.3|87539.3|87590.8|87540.8|87586.8|87536.8|45
1636990000000|2021-11-15 15:26:40|87589.6|87539.6|87588.9|87538.9|87590.4|87540.4|87588.8|87538.8|31
1636990010000|2021-11-15 15:26:50|87588.8|87538.8|87587.3|87537.3|87588.9|87538.9|87582.6|87532.6|44
1636990020000|2021-11-15 15:27:00|87586.9|87536.9|87588.5|87538.5|87589.4|87539.4|87586.9|87536.9|41
1636990030000|2021-11-15 15:27:10|87593|87543|87596.5|87546.5|87598.3|87548.3|87589.9|87539.9|50
1636990040000|2021-11-15 15:27:20|87595.9|87545.9|87606.5|87556.5|87606.8|87556.8|87595.9|87545.9|39
1636990050000|2021-11-15 15:27:30|87606.6|87556.6|87603.1|87553.1|87606.6|87556.6|87597.3|87547.3|61
1636990060000|2021-11-15 15:27:40|87601.2|87551.2|87603.1|87553.1|87606|87556|87596.2|87546.2|49
1636990070000|2021-11-15 15:27:50|87604.6|87554.6|87609.7|87559.7|87611.2|87561.2|87600.7|87550.7|49
1636990080000|2021-11-15 15:28:00|87609.8|87559.8|87614.6|87564.6|87616.6|87566.6|87608.4|87558.4|41
1636990090000|2021-11-15 15:28:10|87615.5|87565.5|87627.3|87577.3|87627.3|87577.3|87613.3|87563.3|55
1636990100000|2021-11-15 15:28:20|87628.9|87578.9|87631.2|87581.2|87632.9|87582.9|87628.7|87578.7|43
1636990110000|2021-11-15 15:28:30|87631.3|87581.3|87623|87573|87631.3|87581.3|87623|87573|40
1636990120000|2021-11-15 15:28:40|87621.9|87571.9|87624.8|87574.8|87626.8|87576.8|87618.2|87568.2|62
1636990130000|2021-11-15 15:28:50|87627|87577|87635.1|87585.1|87635.9|87585.9|87624.5|87574.5|60
1636990140000|2021-11-15 15:29:00|87634.7|87584.7|87631.7|87581.7|87635.3|87585.3|87629.2|87579.2|60
1636990150000|2021-11-15 15:29:10|87631.3|87581.3|87627.6|87577.6|87632.4|87582.4|87626.2|87576.2|46
1636990160000|2021-11-15 15:29:20|87627|87577|87621.5|87571.5|87631.7|87581.7|87620.3|87570.3|54
1636990170000|2021-11-15 15:29:30|87621.2|87571.2|87629|87579|87631.2|87581.2|87619.9|87569.9|56
1636990180000|2021-11-15 15:29:40|87630|87580|87638.3|87588.3|87639|87589|87630|87580|53
1636990190000|2021-11-15 15:29:50|87636.9|87586.9|87641.3|87591.3|87641.9|87591.9|87636.9|87586.9|57
1636990200000|2021-11-15 15:30:00|87641.4|87591.4|87644.7|87594.7|87646.5|87596.5|87637.7|87587.7|52
1636990210000|2021-11-15 15:30:10|87645|87595|87648.9|87598.9|87649.7|87599.7|87644.8|87594.8|37
1636990220000|2021-11-15 15:30:20|87648.6|87598.6|87651.4|87601.4|87651.6|87601.6|87648.5|87598.5|22
1636990230000|2021-11-15 15:30:30|87650.4|87600.4|87652.4|87602.4|87652.5|87602.5|87650|87600|39
1636990240000|2021-11-15 15:30:40|87652.3|87602.3|87665.6|87615.6|87665.6|87615.6|87650|87600|50
1636990250000|2021-11-15 15:30:50|87676.2|87626.2|87672.4|87622.4|87682.1|87632.1|87671.6|87621.6|63
1636990260000|2021-11-15 15:31:00|87673|87623|87669.6|87619.6|87675.3|87625.3|87668.3|87618.3|60
1636990270000|2021-11-15 15:31:10|87668.1|87618.1|87675.6|87625.6|87677.4|87627.4|87666|87616|55
1636990280000|2021-11-15 15:31:20|87675.2|87625.2|87677.3|87627.3|87680.1|87630.1|87670.6|87620.6|46
1636990290000|2021-11-15 15:31:30|87677.4|87627.4|87686.2|87636.2|87688.7|87638.7|87675.7|87625.7|54
1636990300000|2021-11-15 15:31:40|87686|87636|87682.6|87632.6|87689.3|87639.3|87682.1|87632.1|54
1636990310000|2021-11-15 15:31:50|87682.9|87632.9|87682.9|87632.9|87686.5|87636.5|87680.6|87630.6|59
1636990320000|2021-11-15 15:32:00|87682.5|87632.5|87691.1|87641.1|87694.5|87644.5|87682.4|87632.4|49
1636990330000|2021-11-15 15:32:10|87690.5|87640.5|87702.2|87652.2|87703.6|87655|87679.7|87639.5|61
1636990340000|2021-11-15 15:32:20|87704.4|87654.4|87708.2|87658.2|87711.3|87661.3|87702.7|87652.7|61
1636990350000|2021-11-15 15:32:30|87707.5|87657.5|87705.9|87655.9|87707.5|87657.5|87702.8|87652.8|57
1636990360000|2021-11-15 15:32:40|87706|87656|87708.5|87658.5|87709.6|87659.6|87705|87655|51
1636990370000|2021-11-15 15:32:50|87708.1|87658.1|87705.5|87655.5|87708.8|87658.8|87703.9|87653.9|40
1636990380000|2021-11-15 15:33:00|87705.9|87655.9|87697.6|87647.6|87707.2|87663.3|87688.1|87647.1|51
1636990390000|2021-11-15 15:33:10|87697.4|87647.4|87691|87641|87698.3|87648.3|87691|87641|46
1636990400000|2021-11-15 15:33:20|87691.4|87641.4|87684.3|87634.3|87691.5|87641.5|87684.3|87634.3|46
1636990410000|2021-11-15 15:33:30|87684.1|87634.1|87679|87629|87684.2|87634.2|87679|87629|49
1636990420000|2021-11-15 15:33:40|87679.4|87629.4|87681.2|87631.2|87683.2|87633.2|87678.8|87628.8|48
1636990430000|2021-11-15 15:33:50|87681.3|87631.3|87677.4|87627.4|87687.6|87637.6|87677.4|87627.4|51
1636990440000|2021-11-15 15:34:00|87678.8|87628.8|87681.9|87631.9|87681.9|87631.9|87675.1|87625.1|53
1636990450000|2021-11-15 15:34:10|87682.1|87632.1|87680.8|87630.8|87682.1|87632.1|87679.3|87629.3|39
1636990460000|2021-11-15 15:34:20|87680.7|87630.7|87680.4|87630.4|87681.4|87631.4|87675.9|87625.9|38
1636990470000|2021-11-15 15:34:30|87680.3|87630.3|87687.2|87637.2|87687.9|87648.7|87673.7|87629.5|46
1636990480000|2021-11-15 15:34:40|87687.1|87637.1|87687.4|87637.4|87687.6|87637.6|87686|87636|27
1636990490000|2021-11-15 15:34:50|87686.3|87636.3|87689|87639|87690.1|87640.1|87684.5|87634.5|28
1636990500000|2021-11-15 15:35:00|87689.7|87639.7|87677.3|87627.3|87689.7|87639.7|87677.3|87627.3|48
1636990510000|2021-11-15 15:35:10|87677.7|87627.7|87675.9|87625.9|87682.1|87632.1|87675.9|87625.9|50
1636990520000|2021-11-15 15:35:20|87676.4|87626.4|87674.4|87624.4|87677.1|87627.1|87672|87622|41
1636990530000|2021-11-15 15:35:30|87674.5|87624.5|87681.3|87631.3|87681.3|87631.3|87674|87624|57
1636990540000|2021-11-15 15:35:40|87681.2|87631.2|87687|87637|87690.3|87640.3|87681.2|87631.2|56
1636990550000|2021-11-15 15:35:50|87686.6|87636.6|87687.2|87637.2|87689.7|87650.2|87673.9|87634.8|40
1636990560000|2021-11-15 15:36:00|87687.6|87637.6|87695.5|87645.5|87695.5|87645.5|87687.6|87637.6|38
1636990570000|2021-11-15 15:36:10|87695.2|87645.2|87690.1|87640.1|87695.4|87645.4|87688.4|87638.4|47
1636990580000|2021-11-15 15:36:20|87689.1|87639.1|87684.3|87634.3|87690.1|87640.1|87684.3|87634.3|48
1636990590000|2021-11-15 15:36:30|87684.1|87634.1|87682.5|87632.5|87686.5|87636.5|87680.3|87630.3|62
1636990600000|2021-11-15 15:36:40|87682.2|87632.2|87681.2|87631.2|87683.7|87633.7|87678|87628|47
1636990610000|2021-11-15 15:36:50|87681.4|87631.4|87685|87635|87686|87636|87681.4|87631.4|49
1636990620000|2021-11-15 15:37:00|87685.2|87635.2|87692.3|87642.3|87693.1|87643.1|87682.7|87632.7|47
1636990630000|2021-11-15 15:37:10|87693.4|87643.4|87691.2|87641.2|87693.4|87643.4|87688.5|87638.5|61
1636990640000|2021-11-15 15:37:20|87693.4|87643.4|87697|87647|87697.3|87647.3|87690.1|87640.1|52
1636990650000|2021-11-15 15:37:30|87698|87648|87697.1|87647.1|87699.4|87659.9|87682.3|87644.6|55
1636990660000|2021-11-15 15:37:40|87696.7|87646.7|87703.7|87653.7|87704.3|87660.9|87685.9|87646.5|56
1636990670000|2021-11-15 15:37:50|87704.2|87654.2|87696.2|87646.2|87704.2|87654.2|87694.9|87644.9|45
1636990680000|2021-11-15 15:38:00|87696.6|87646.6|87702.3|87652.3|87703.1|87653.1|87695.3|87645.3|52
1636990690000|2021-11-15 15:38:10|87703|87653|87694.6|87644.6|87703.1|87653.1|87693.7|87643.7|44
1636990700000|2021-11-15 15:38:20|87694.5|87644.5|87689.5|87639.5|87694.7|87644.7|87689.5|87639.5|31
1636990710000|2021-11-15 15:38:30|87689.2|87639.2|87688.4|87638.4|87691.6|87641.6|87686.9|87636.9|47
1636990720000|2021-11-15 15:38:40|87688.2|87638.2|87691|87641|87693.2|87653.7|87678.7|87637.8|50
1636990730000|2021-11-15 15:38:50|87690.8|87640.8|87701.9|87651.9|87701.9|87651.9|87690.4|87640.4|50
1636990740000|2021-11-15 15:39:00|87701.4|87651.4|87707.6|87657.6|87711.2|87661.2|87699.9|87649.9|51
1636990750000|2021-11-15 15:39:10|87707.2|87657.2|87701.3|87651.3|87707.6|87657.6|87701.3|87651.3|49
1636990760000|2021-11-15 15:39:20|87701.8|87651.8|87703.1|87653.1|87703.6|87653.6|87698|87648|52
1636990770000|2021-11-15 15:39:30|87703.2|87653.2|87728.4|87678.4|87728.6|87678.6|87702.9|87652.9|70
1636990780000|2021-11-15 15:39:40|87728.2|87678.2|87726.6|87676.6|87728.2|87678.2|87722.9|87672.9|58
1636990790000|2021-11-15 15:39:50|87726.5|87676.5|87723.5|87673.5|87727.7|87677.7|87722.9|87672.9|60
1636990800000|2021-11-15 15:40:00|87723.6|87673.6|87722.1|87672.1|87723.6|87673.6|87718.7|87668.7|42
1636990810000|2021-11-15 15:40:10|87721.8|87671.8|87728.6|87678.6|87728.6|87678.6|87721.5|87671.5|57
1636990820000|2021-11-15 15:40:20|87729.2|87679.2|87721.5|87671.5|87729.2|87679.2|87721.3|87671.3|49
1636990830000|2021-11-15 15:40:30|87720.6|87670.6|87721.7|87671.7|87725.1|87675.1|87720.1|87670.1|53
1636990840000|2021-11-15 15:40:40|87721.8|87671.8|87727.4|87677.4|87728.1|87678.1|87721.6|87671.6|56
1636990850000|2021-11-15 15:40:50|87727.8|87677.8|87725.4|87675.4|87727.9|87677.9|87725.4|87675.4|36
1636990860000|2021-11-15 15:41:00|87725|87675|87726.2|87676.2|87727.7|87677.7|87724.9|87674.9|37
1636990870000|2021-11-15 15:41:10|87726.5|87676.5|87731.5|87681.5|87734.1|87684.1|87726.2|87676.2|53
1636990880000|2021-11-15 15:41:20|87731.3|87681.3|87734.9|87684.9|87735.3|87685.3|87730.9|87680.9|41
1636990890000|2021-11-15 15:41:30|87733.2|87683.2|87733.1|87683.1|87734|87684|87733|87683|31
1636990900000|2021-11-15 15:41:40|87733.2|87683.2|87742.4|87692.4|87747.8|87697.8|87733.2|87683.2|59
1636990910000|2021-11-15 15:41:50|87742.2|87692.2|87741.5|87691.5|87742.2|87692.2|87735.1|87685.1|60
1636990920000|2021-11-15 15:42:00|87741.7|87691.7|87736.1|87686.1|87742.3|87692.3|87735.3|87685.3|57
1636990930000|2021-11-15 15:42:10|87736|87686|87733.1|87683.1|87737.4|87687.4|87732.3|87682.3|47
1636990940000|2021-11-15 15:42:20|87733|87683|87731.6|87681.6|87733|87683|87731|87681|27
1636990950000|2021-11-15 15:42:30|87731.5|87681.5|87716|87666|87731.9|87681.9|87715.6|87665.6|57
1636990960000|2021-11-15 15:42:40|87716.2|87666.2|87712.5|87662.5|87718.4|87668.4|87712|87662|43
1636990970000|2021-11-15 15:42:50|87711.7|87661.7|87711.6|87661.6|87715.4|87665.4|87708|87658|59
1636990980000|2021-11-15 15:43:00|87712|87662|87711.5|87661.5|87712.7|87662.7|87711.2|87661.2|50
1636990990000|2021-11-15 15:43:10|87711.4|87661.4|87698.5|87648.5|87711.4|87661.4|87695.2|87645.2|60
1636991000000|2021-11-15 15:43:20|87698.4|87648.4|87698.1|87648.1|87699.2|87649.2|87697.3|87647.3|54
1636991010000|2021-11-15 15:43:30|87698|87648|87696.3|87646.3|87698.8|87648.8|87696.3|87646.3|52
1636991020000|2021-11-15 15:43:40|87695.1|87645.1|87696.7|87646.7|87696.7|87646.7|87693.2|87643.2|45
1636991030000|2021-11-15 15:43:50|87696.6|87646.6|87693.7|87643.7|87700.9|87650.9|87693.4|87643.4|46
1636991040000|2021-11-15 15:44:00|87694|87644|87693.7|87643.7|87694.5|87644.5|87692.7|87642.7|46
1636991050000|2021-11-15 15:44:10|87693.2|87643.2|87692.9|87642.9|87694.6|87644.6|87686|87636|54
1636991060000|2021-11-15 15:44:20|87693.2|87643.2|87706|87656|87707|87657|87692.6|87642.6|49
1636991070000|2021-11-15 15:44:30|87706.6|87656.6|87696.7|87646.7|87708.7|87658.7|87696.7|87646.7|58
1636991080000|2021-11-15 15:44:40|87697.3|87647.3|87702.4|87652.4|87702.4|87652.4|87697.3|87647.3|33
1636991090000|2021-11-15 15:44:50|87703.4|87653.4|87701.6|87651.6|87710|87660|87701.3|87651.3|64
1636991100000|2021-11-15 15:45:00|87701.8|87651.8|87699.8|87649.8|87702.6|87652.6|87699.2|87649.2|41
1636991110000|2021-11-15 15:45:10|87698.4|87648.4|87700.6|87650.6|87702.6|87652.6|87697.7|87647.7|53
1636991120000|2021-11-15 15:45:20|87700.5|87650.5|87703.2|87653.2|87703.3|87653.3|87693.2|87643.2|60
1636991130000|2021-11-15 15:45:30|87703|87653|87700.8|87650.8|87703.6|87653.6|87700.5|87650.5|40
1636991140000|2021-11-15 15:45:40|87701|87651|87696.3|87646.3|87701.5|87651.5|87694.9|87644.9|54
1636991150000|2021-11-15 15:45:50|87696.5|87646.5|87695.4|87645.4|87698.4|87648.4|87692.6|87642.6|44
1636991160000|2021-11-15 15:46:00|87694.1|87644.1|87690.9|87640.9|87694.5|87644.5|87690.6|87640.6|51
1636991170000|2021-11-15 15:46:10|87691|87641|87690.6|87640.6|87692.9|87642.9|87687.1|87637.1|46
1636991180000|2021-11-15 15:46:20|87690.9|87640.9|87695.3|87645.3|87696|87646|87688.8|87638.8|44
1636991190000|2021-11-15 15:46:30|87695.2|87645.2|87692.1|87642.1|87695.2|87645.2|87690.5|87640.5|49
1636991200000|2021-11-15 15:46:40|87688.9|87638.9|87689.2|87639.2|87690.9|87640.9|87687.1|87637.1|44
1636991210000|2021-11-15 15:46:50|87688|87638|87684.9|87634.9|87689.4|87639.4|87684.4|87634.4|37
1636991220000|2021-11-15 15:47:00|87684.7|87634.7|87689.1|87639.1|87689.6|87639.6|87683.9|87633.9|41
1636991230000|2021-11-15 15:47:10|87688.9|87638.9|87689.7|87639.7|87689.7|87639.7|87688.9|87638.9|24
1636991240000|2021-11-15 15:47:20|87689.3|87639.3|87689|87639|87694.8|87644.8|87688.4|87638.4|38
1636991250000|2021-11-15 15:47:30|87688.9|87638.9|87689.9|87639.9|87690|87640|87688.7|87638.7|29
1636991260000|2021-11-15 15:47:40|87689.6|87639.6|87690|87640|87690.2|87640.2|87689.1|87639.1|21
1636991270000|2021-11-15 15:47:50|87689.9|87639.9|87690.4|87640.4|87691.1|87641.1|87685.9|87635.9|29
1636991280000|2021-11-15 15:48:00|87689.9|87639.9|87695.7|87645.7|87695.7|87645.7|87688.4|87638.4|57
1636991290000|2021-11-15 15:48:10|87695.4|87645.4|87695.2|87645.2|87707.9|87657.9|87694.6|87644.6|57
1636991300000|2021-11-15 15:48:20|87695.1|87645.1|87695|87645|87696.1|87646.1|87694.4|87644.4|48
1636991310000|2021-11-15 15:48:30|87694.8|87644.8|87703.5|87653.5|87704.4|87654.4|87694.7|87644.7|45
1636991320000|2021-11-15 15:48:40|87703|87653|87701.7|87651.7|87703.7|87653.7|87698.2|87648.2|39
1636991330000|2021-11-15 15:48:50|87703.1|87653.1|87702.9|87652.9|87705.2|87655.2|87702.1|87652.1|43
1636991340000|2021-11-15 15:49:00|87703.2|87653.2|87695.3|87645.3|87703.4|87653.4|87694.5|87644.5|52
1636991350000|2021-11-15 15:49:10|87694.3|87644.3|87697.4|87647.4|87697.4|87647.4|87693.4|87643.4|39
1636991360000|2021-11-15 15:49:20|87697.5|87647.5|87697.1|87647.1|87698.4|87648.4|87696.6|87646.6|32
1636991370000|2021-11-15 15:49:30|87697|87647|87702|87652|87702|87652|87696.4|87646.4|19
1636991380000|2021-11-15 15:49:40|87700.4|87650.4|87696.5|87646.5|87701.9|87651.9|87694.3|87644.3|50
1636991390000|2021-11-15 15:49:50|87697.1|87647.1|87691.3|87641.3|87697.1|87647.1|87690.9|87640.9|47
1636991400000|2021-11-15 15:50:00|87690.9|87640.9|87689.6|87639.6|87693.9|87643.9|87689.1|87639.1|53
1636991410000|2021-11-15 15:50:10|87689.2|87639.2|87688.2|87638.2|87689.7|87639.7|87687.9|87637.9|41
1636991420000|2021-11-15 15:50:20|87688|87638|87672.6|87622.6|87688.4|87647.8|87672.6|87622.6|43
1636991430000|2021-11-15 15:50:30|87672|87622|87676.7|87626.7|87676.7|87626.7|87661|87611|68
1636991440000|2021-11-15 15:50:40|87678.4|87628.4|87691.4|87641.4|87691.4|87641.4|87678.4|87628.4|52
1636991450000|2021-11-15 15:50:50|87686.6|87636.6|87687.3|87637.3|87691|87641|87684.3|87634.3|55
1636991460000|2021-11-15 15:51:00|87687.8|87637.8|87695.1|87645.1|87696.2|87646.2|87686.3|87636.3|57
1636991470000|2021-11-15 15:51:10|87695.3|87645.3|87694.1|87644.1|87696.4|87646.4|87691|87641|46
1636991480000|2021-11-15 15:51:20|87695.1|87645.1|87711.7|87661.7|87712.9|87662.9|87694.4|87644.4|58
1636991490000|2021-11-15 15:51:30|87711.2|87661.2|87716|87666|87716|87666|87710.5|87660.5|64
1636991500000|2021-11-15 15:51:40|87714.1|87664.1|87716.9|87666.9|87722.6|87672.6|87714.1|87664.1|55
1636991510000|2021-11-15 15:51:50|87716.7|87666.7|87717.4|87667.4|87720.5|87670.5|87716.7|87666.7|46
1636991520000|2021-11-15 15:52:00|87717.3|87667.3|87722.7|87672.7|87723.5|87673.5|87716.7|87666.7|35
1636991530000|2021-11-15 15:52:10|87722.5|87672.5|87719.8|87669.8|87722.5|87672.5|87718|87668|41
1636991540000|2021-11-15 15:52:20|87719.7|87669.7|87719.5|87669.5|87719.7|87669.7|87710.1|87660.1|53
1636991550000|2021-11-15 15:52:30|87718.4|87668.4|87716.1|87666.1|87720.4|87670.4|87714.2|87664.2|45
1636991560000|2021-11-15 15:52:40|87715.6|87665.6|87722.8|87672.8|87722.8|87672.8|87715.3|87665.3|42
1636991570000|2021-11-15 15:52:50|87722.5|87672.5|87730.2|87680.2|87730.2|87680.2|87721.9|87671.9|39
1636991580000|2021-11-15 15:53:00|87729.5|87679.5|87721.8|87671.8|87729.5|87679.5|87718.1|87668.1|41
1636991590000|2021-11-15 15:53:10|87721.3|87671.3|87723.7|87673.7|87725.3|87675.3|87716.4|87666.4|55
1636991600000|2021-11-15 15:53:20|87723.3|87673.3|87724.3|87674.3|87724.4|87674.4|87723.3|87673.3|39
1636991610000|2021-11-15 15:53:30|87724.4|87674.4|87722.7|87672.7|87724.5|87674.5|87722.3|87672.3|37
1636991620000|2021-11-15 15:53:40|87723.2|87673.2|87724.5|87674.5|87727.6|87677.6|87723.2|87673.2|42
1636991630000|2021-11-15 15:53:50|87724|87674|87721.4|87671.4|87725.4|87675.4|87721|87671|38
1636991640000|2021-11-15 15:54:00|87723.2|87673.2|87731.5|87681.5|87731.5|87681.5|87722.4|87672.4|47
1636991650000|2021-11-15 15:54:10|87731.3|87681.3|87735.2|87685.2|87735.2|87694.9|87719.2|87673.6|48
1636991660000|2021-11-15 15:54:20|87736|87686|87734.5|87684.5|87737.4|87687.4|87733.8|87683.8|47
1636991670000|2021-11-15 15:54:30|87734.8|87684.8|87736.5|87686.5|87737.9|87687.9|87730.3|87680.3|48
1636991680000|2021-11-15 15:54:40|87737.1|87687.1|87741.1|87691.1|87742.3|87692.3|87736.3|87686.3|49
1636991690000|2021-11-15 15:54:50|87742.5|87692.5|87733.7|87683.7|87742.9|87692.9|87731.4|87681.4|36
1636991700000|2021-11-15 15:55:00|87733.8|87683.8|87731.9|87681.9|87737.6|87687.6|87731.9|87681.9|44
1636991710000|2021-11-15 15:55:10|87731.7|87681.7|87726.9|87676.9|87735.2|87685.2|87722.5|87672.5|65
1636991720000|2021-11-15 15:55:20|87726.7|87676.7|87731.3|87681.3|87732.5|87682.5|87726.7|87676.7|54
1636991730000|2021-11-15 15:55:30|87731.6|87681.6|87730.7|87680.7|87731.7|87681.7|87730.1|87680.1|28
1636991740000|2021-11-15 15:55:40|87730.8|87680.8|87736.9|87686.9|87736.9|87686.9|87730.8|87680.8|37
1636991750000|2021-11-15 15:55:50|87735.9|87685.9|87735.9|87685.9|87737.2|87687.2|87733|87683|51
1636991760000|2021-11-15 15:56:00|87735.5|87685.5|87735.3|87685.3|87735.9|87697|87720.8|87679.8|58
1636991770000|2021-11-15 15:56:10|87735.1|87685.1|87730.2|87680.2|87736.1|87686.1|87728.9|87678.9|44
1636991780000|2021-11-15 15:56:20|87730|87680|87738.5|87688.5|87739.8|87689.8|87729.7|87679.7|38
1636991790000|2021-11-15 15:56:30|87739.9|87689.9|87741.8|87691.8|87743.2|87693.2|87739.2|87689.2|46
1636991800000|2021-11-15 15:56:40|87742|87692|87742|87692|87743.5|87693.5|87737.6|87687.6|38
1636991810000|2021-11-15 15:56:50|87742.3|87692.3|87743.2|87693.2|87747.5|87697.5|87740.9|87690.9|61
1636991820000|2021-11-15 15:57:00|87742.3|87692.3|87738|87688|87743.3|87693.3|87737.3|87687.3|43
1636991830000|2021-11-15 15:57:10|87739.6|87689.6|87729.3|87679.3|87739.6|87689.6|87725.8|87675.8|59
1636991840000|2021-11-15 15:57:20|87729.6|87679.6|87728.7|87678.7|87729.6|87679.6|87727.4|87677.4|52
1636991850000|2021-11-15 15:57:30|87728.1|87678.1|87728.3|87678.3|87733.1|87683.1|87727.6|87677.6|57
1636991860000|2021-11-15 15:57:40|87728.2|87678.2|87724.6|87674.6|87728.8|87678.8|87722.4|87672.4|52
1636991870000|2021-11-15 15:57:50|87723.8|87673.8|87715.4|87665.4|87724.5|87674.5|87714.5|87664.5|66
1636991880000|2021-11-15 15:58:00|87714.9|87664.9|87716.6|87666.6|87725.5|87675.5|87714.1|87664.1|57
1636991890000|2021-11-15 15:58:10|87717|87667|87711.1|87661.1|87718.8|87668.8|87710.1|87660.1|49
1636991900000|2021-11-15 15:58:20|87710.9|87660.9|87706.2|87656.2|87713.2|87663.2|87706.2|87656.2|63
1636991910000|2021-11-15 15:58:30|87705.8|87655.8|87707.7|87657.7|87708.6|87658.6|87704.3|87654.3|47
1636991920000|2021-11-15 15:58:40|87707.9|87657.9|87706.4|87656.4|87707.9|87669.8|87692.9|87650.3|57
1636991930000|2021-11-15 15:58:50|87706.7|87656.7|87710.8|87660.8|87714.5|87664.5|87706.3|87656.3|56
1636991940000|2021-11-15 15:59:00|87710.3|87660.3|87717.8|87667.8|87720.8|87673.4|87698.4|87659.3|58
1636991950000|2021-11-15 15:59:10|87717.5|87667.5|87718.8|87668.8|87720.5|87670.5|87712.1|87662.1|52
1636991960000|2021-11-15 15:59:20|87719.2|87669.2|87722.2|87672.2|87725.6|87675.6|87718|87668|56
1636991970000|2021-11-15 15:59:30|87723|87673|87720.3|87670.3|87725.2|87675.2|87719.3|87669.3|59
1636991980000|2021-11-15 15:59:40|87720.7|87670.7|87723.7|87673.7|87724.3|87674.3|87718.7|87668.7|53
1636991990000|2021-11-15 15:59:50|87725.5|87675.5|87717|87667|87725.5|87681.7|87706.7|87666.4|53
1636992000000|2021-11-15 16:00:00|87719.1|87669.1|87722.4|87672.4|87722.4|87683.4|87705.3|87666.2|57
1636992010000|2021-11-15 16:00:10|87722.6|87672.6|87723.7|87673.7|87723.7|87685|87708.7|87667.7|42
1636992020000|2021-11-15 16:00:20|87723.2|87673.2|87721.8|87671.8|87727.9|87677.9|87719|87669|60
1636992030000|2021-11-15 16:00:30|87721.7|87671.7|87716.1|87666.1|87721.7|87671.7|87715.4|87665.4|47
1636992040000|2021-11-15 16:00:40|87716|87666|87712.9|87662.9|87717.3|87667.3|87712.1|87662.1|47
1636992050000|2021-11-15 16:00:50|87713.4|87663.4|87712.6|87662.6|87716.4|87666.4|87708.2|87658.2|61
1636992060000|2021-11-15 16:01:00|87712.5|87662.5|87716|87666|87718.8|87668.8|87711.2|87661.2|57
1636992070000|2021-11-15 16:01:10|87715.8|87665.8|87718.6|87668.6|87719.5|87669.5|87713|87663|52
1636992080000|2021-11-15 16:01:20|87718.5|87668.5|87713.4|87663.4|87719|87669|87712.6|87662.6|55
1636992090000|2021-11-15 16:01:30|87713.9|87663.9|87714.3|87664.3|87715.5|87675.8|87699.8|87660.8|61
1636992100000|2021-11-15 16:01:40|87714.5|87664.5|87714.6|87664.6|87715.6|87665.6|87712.8|87662.8|39
1636992110000|2021-11-15 16:01:50|87714.7|87664.7|87712.8|87662.8|87714.7|87664.7|87711.6|87661.6|50
1636992120000|2021-11-15 16:02:00|87713.8|87663.8|87709.9|87659.9|87720.4|87683.4|87708.4|87659.7|52
1636992130000|2021-11-15 16:02:10|87710.7|87660.7|87714|87664|87716.3|87666.3|87708.9|87658.9|61
1636992140000|2021-11-15 16:02:20|87713.8|87663.8|87710|87660|87713.8|87663.8|87708.1|87658.1|65
1636992150000|2021-11-15 16:02:30|87709.6|87659.6|87722.6|87672.6|87723.2|87682.4|87707.4|87659.6|69
1636992160000|2021-11-15 16:02:40|87723.3|87673.3|87734.7|87684.7|87739.5|87689.5|87723.1|87673.1|54
1636992170000|2021-11-15 16:02:50|87734.6|87684.6|87744.1|87694.1|87746|87696|87734.6|87684.6|52
1636992180000|2021-11-15 16:03:00|87743.6|87693.6|87741.7|87691.7|87744.7|87707.4|87731.2|87690.9|68
1636992190000|2021-11-15 16:03:10|87741.8|87691.8|87739.1|87689.1|87743.5|87693.5|87737.5|87687.5|54
1636992200000|2021-11-15 16:03:20|87736.9|87686.9|87737.1|87687.1|87738|87688|87735.3|87685.3|50
1636992210000|2021-11-15 16:03:30|87736.9|87686.9|87729.3|87679.3|87737.3|87687.3|87726|87676|34
1636992220000|2021-11-15 16:03:40|87729.2|87679.2|87718.5|87668.5|87729.5|87679.5|87717|87667|50
1636992230000|2021-11-15 16:03:50|87718.2|87668.2|87715.5|87665.5|87718.4|87678.3|87703.3|87660|43
1636992240000|2021-11-15 16:04:00|87715|87665|87717.3|87667.3|87719.1|87669.1|87713.6|87663.6|58
1636992250000|2021-11-15 16:04:10|87717.4|87667.4|87718|87668|87723.2|87673.2|87715.7|87665.7|52
1636992260000|2021-11-15 16:04:20|87717.8|87667.8|87706.7|87656.7|87718.4|87668.4|87706.2|87656.2|55
1636992270000|2021-11-15 16:04:30|87707.2|87657.2|87710.5|87660.5|87711.5|87661.5|87706.2|87656.2|63
1636992280000|2021-11-15 16:04:40|87710.9|87660.9|87717.4|87667.4|87717.8|87667.8|87710.9|87660.9|53
1636992290000|2021-11-15 16:04:50|87717.5|87667.5|87714.2|87664.2|87717.6|87667.6|87711.5|87661.5|50
1636992300000|2021-11-15 16:05:00|87714.3|87664.3|87725|87675|87726.2|87688.3|87713.3|87664.3|61
1636992310000|2021-11-15 16:05:10|87724.7|87674.7|87726.5|87676.5|87727.7|87677.7|87724.3|87674.3|43
1636992320000|2021-11-15 16:05:20|87726.7|87676.7|87728.1|87678.1|87728.7|87678.7|87726.1|87676.1|33
1636992330000|2021-11-15 16:05:30|87728.3|87678.3|87729|87679|87731.5|87681.5|87723.8|87673.8|42
1636992340000|2021-11-15 16:05:40|87729.1|87679.1|87726.9|87676.9|87732.6|87682.6|87724.6|87674.6|41
1636992350000|2021-11-15 16:05:50|87712.6|87687.6|87745.5|87695.5|87746|87696|87712.6|87678.8|49
1636992360000|2021-11-15 16:06:00|87746.1|87696.1|87739.7|87689.7|87750|87700|87739.3|87689.3|54
1636992370000|2021-11-15 16:06:10|87740.1|87690.1|87754.2|87704.2|87756.7|87706.7|87739.8|87689.8|55
1636992380000|2021-11-15 16:06:20|87753.9|87703.9|87749.3|87699.3|87761.1|87711.1|87746.6|87696.6|59
1636992390000|2021-11-15 16:06:30|87748.5|87698.5|87751.4|87701.4|87757.6|87707.6|87748.1|87698.1|59
1636992400000|2021-11-15 16:06:40|87751.6|87701.6|87748.9|87698.9|87751.6|87701.6|87748.3|87698.3|39
1636992410000|2021-11-15 16:06:50|87749.4|87699.4|87726.9|87676.9|87749.4|87699.4|87726.1|87676.1|63
1636992420000|2021-11-15 16:07:00|87726.1|87676.1|87723.4|87673.4|87730.1|87680.1|87722.7|87672.7|52
1636992430000|2021-11-15 16:07:10|87723.3|87673.3|87726.9|87676.9|87727.5|87677.5|87721.2|87671.2|50
1636992440000|2021-11-15 16:07:20|87727|87677|87720.5|87670.5|87727|87677|87719.8|87669.8|36
1636992450000|2021-11-15 16:07:30|87720.4|87670.4|87720.7|87670.7|87722.4|87684.6|87709|87670|44
1636992460000|2021-11-15 16:07:40|87720.8|87670.8|87728.4|87678.4|87730|87680|87719.1|87669.1|48
1636992470000|2021-11-15 16:07:50|87728.7|87678.7|87728.5|87678.5|87731.5|87681.5|87728.2|87678.2|37
1636992480000|2021-11-15 16:08:00|87728.9|87678.9|87736.7|87686.7|87737.2|87687.2|87728|87678|43
1636992490000|2021-11-15 16:08:10|87736.2|87686.2|87736.1|87686.1|87737.8|87687.8|87736.1|87686.1|26
1636992500000|2021-11-15 16:08:20|87736.2|87686.2|87737.4|87687.4|87738|87688|87735.9|87685.9|32
1636992510000|2021-11-15 16:08:30|87737.7|87687.7|87737.5|87687.5|87739.4|87689.4|87733.5|87683.5|57
1636992520000|2021-11-15 16:08:40|87736.8|87686.8|87743.9|87693.9|87744.1|87694.1|87719.6|87669.6|56
1636992530000|2021-11-15 16:08:50|87742.4|87692.4|87728.9|87678.9|87742.6|87694.9|87719.9|87675.9|59
1636992540000|2021-11-15 16:09:00|87726.5|87676.5|87725.8|87675.8|87732.2|87682.2|87723|87673|51
1636992550000|2021-11-15 16:09:10|87724.6|87674.6|87727.3|87677.3|87729.5|87679.5|87723.8|87673.8|46
1636992560000|2021-11-15 16:09:20|87723.5|87673.5|87736.2|87686.2|87739|87689|87723.5|87673.5|50
1636992570000|2021-11-15 16:09:30|87736.4|87686.4|87740.4|87690.4|87740.8|87690.8|87734.5|87684.5|42
1636992580000|2021-11-15 16:09:40|87740.3|87690.3|87738.7|87688.7|87740.9|87690.9|87735.5|87685.5|48
1636992590000|2021-11-15 16:09:50|87738.2|87688.2|87734.9|87684.9|87738.6|87698.9|87721.2|87682.8|38
1636992600000|2021-11-15 16:10:00|87734.7|87684.7|87737.1|87687.1|87737.5|87687.5|87731.1|87681.1|50
1636992610000|2021-11-15 16:10:10|87737.8|87687.8|87734.5|87684.5|87738|87688|87733.8|87683.8|38
1636992620000|2021-11-15 16:10:20|87734.9|87684.9|87740.1|87690.1|87740.4|87690.4|87731.4|87681.4|36
1636992630000|2021-11-15 16:10:30|87740.6|87690.6|87740.5|87690.5|87743.2|87693.2|87739.9|87689.9|28
1636992640000|2021-11-15 16:10:40|87740|87690|87741.1|87691.1|87742.2|87692.2|87736.5|87686.5|39
1636992650000|2021-11-15 16:10:50|87740.6|87690.6|87743|87693|87743.8|87693.8|87739.1|87689.1|37
1636992660000|2021-11-15 16:11:00|87742.8|87692.8|87736|87686|87743.9|87693.9|87735.6|87685.6|41
1636992670000|2021-11-15 16:11:10|87736.1|87686.1|87738.3|87688.3|87739.6|87689.6|87734.6|87684.6|38
1636992680000|2021-11-15 16:11:20|87738.4|87688.4|87738.6|87688.6|87739.2|87689.2|87735.6|87685.6|44
1636992690000|2021-11-15 16:11:30|87738.7|87688.7|87735.4|87685.4|87738.7|87688.7|87734.1|87684.1|37
1636992700000|2021-11-15 16:11:40|87735.2|87685.2|87731|87681|87739.4|87689.4|87731|87681|35
1636992710000|2021-11-15 16:11:50|87730.9|87680.9|87724.3|87674.3|87731.2|87681.2|87720.8|87670.8|51
1636992720000|2021-11-15 16:12:00|87724.2|87674.2|87728.2|87678.2|87735.1|87685.1|87708.7|87667.6|58
1636992730000|2021-11-15 16:12:10|87728.4|87678.4|87727.2|87677.2|87728.8|87678.8|87723.9|87673.9|32
1636992740000|2021-11-15 16:12:20|87727.3|87677.3|87730.4|87680.4|87733.3|87683.3|87726.2|87676.2|46
1636992750000|2021-11-15 16:12:30|87730.3|87680.3|87749.8|87699.8|87752.3|87702.3|87729.1|87679.1|55
1636992760000|2021-11-15 16:12:40|87749.7|87699.7|87743.9|87693.9|87755.5|87705.5|87743.7|87693.7|69
1636992770000|2021-11-15 16:12:50|87744.9|87694.9|87732.3|87682.3|87745.2|87695.2|87731.5|87681.5|52
1636992780000|2021-11-15 16:13:00|87730.3|87680.3|87730.2|87680.2|87734.8|87684.8|87729.7|87679.7|53
1636992790000|2021-11-15 16:13:10|87728.9|87678.9|87729|87679|87735.8|87685.8|87726.4|87676.4|46
1636992800000|2021-11-15 16:13:20|87729.6|87679.6|87725.6|87675.6|87729.6|87679.6|87722|87672|48
1636992810000|2021-11-15 16:13:30|87725.7|87675.7|87724.3|87674.3|87726.1|87676.1|87723.2|87673.2|30
1636992820000|2021-11-15 16:13:40|87726.2|87676.2|87736.5|87686.5|87739.1|87689.1|87723.5|87673.5|62
1636992830000|2021-11-15 16:13:50|87736.4|87686.4|87727.5|87677.5|87737|87687|87725.4|87675.4|53
1636992840000|2021-11-15 16:14:00|87727.9|87677.9|87730.1|87680.1|87732.1|87682.1|87727.2|87677.2|39
1636992850000|2021-11-15 16:14:10|87730.6|87680.6|87729.9|87679.9|87731.6|87681.6|87729.2|87679.2|37
1636992860000|2021-11-15 16:14:20|87730.1|87680.1|87743.3|87693.3|87743.6|87693.6|87729.6|87679.6|52
1636992870000|2021-11-15 16:14:30|87745.9|87695.9|87744.2|87694.2|87748.6|87698.6|87743|87693|48
1636992880000|2021-11-15 16:14:40|87744.8|87694.8|87746.1|87696.1|87746.9|87696.9|87743.2|87693.2|47
1636992890000|2021-11-15 16:14:50|87746.3|87696.3|87754.4|87704.4|87755.2|87705.2|87745.9|87695.9|51
1636992900000|2021-11-15 16:15:00|87756.3|87706.3|87751.6|87701.6|87758.3|87708.3|87751.3|87701.3|51
1636992910000|2021-11-15 16:15:10|87751.7|87701.7|87746|87696|87754|87704|87742.7|87692.7|56
1636992920000|2021-11-15 16:15:20|87745.8|87695.8|87740.5|87690.5|87746.1|87696.1|87739|87689|47
1636992930000|2021-11-15 16:15:30|87740.6|87690.6|87747|87697|87747|87697|87739.5|87689.5|39
1636992940000|2021-11-15 16:15:40|87746.9|87696.9|87742|87692|87748.4|87698.4|87741.1|87691.1|50
1636992950000|2021-11-15 16:15:50|87740.9|87690.9|87739.8|87689.8|87742.7|87692.7|87736.6|87686.6|53
1636992960000|2021-11-15 16:16:00|87737.4|87687.4|87736.5|87686.5|87741.1|87691.1|87736.4|87686.4|50
1636992970000|2021-11-15 16:16:10|87735|87685|87733.6|87683.6|87739.1|87689.1|87733.6|87683.6|55
1636992980000|2021-11-15 16:16:20|87732.5|87682.5|87732.2|87682.2|87741.4|87691.4|87731.1|87681.1|62
1636992990000|2021-11-15 16:16:30|87731.4|87681.4|87733|87683|87734.3|87684.3|87731.4|87681.4|55
1636993000000|2021-11-15 16:16:40|87732.9|87682.9|87735.4|87685.4|87738.5|87688.5|87732.9|87682.9|45
1636993010000|2021-11-15 16:16:50|87735.3|87685.3|87726.1|87676.1|87735.4|87685.4|87726.1|87676.1|57
1636993020000|2021-11-15 16:17:00|87726.4|87676.4|87725.9|87675.9|87728.9|87678.9|87724.2|87674.2|54
1636993030000|2021-11-15 16:17:10|87725.7|87675.7|87728.4|87678.4|87728.8|87678.8|87725.2|87675.2|29
1636993040000|2021-11-15 16:17:20|87728.6|87678.6|87736.1|87686.1|87737.2|87687.2|87727.2|87677.2|45
1636993050000|2021-11-15 16:17:30|87736.4|87686.4|87734.9|87684.9|87736.8|87686.8|87734.4|87684.4|40
1636993060000|2021-11-15 16:17:40|87735.7|87685.7|87737|87687|87737.5|87687.5|87735.7|87685.7|35
1636993070000|2021-11-15 16:17:50|87737.1|87687.1|87737.9|87687.9|87742.8|87692.8|87737.1|87687.1|53
1636993080000|2021-11-15 16:18:00|87738.3|87688.3|87739|87689|87739|87689|87737|87687|38
1636993090000|2021-11-15 16:18:10|87738.8|87688.8|87740.9|87690.9|87741.8|87691.8|87738.8|87688.8|37
1636993100000|2021-11-15 16:18:20|87741.3|87691.3|87740.3|87690.3|87741.9|87691.9|87738.6|87688.6|38
1636993110000|2021-11-15 16:18:30|87740.2|87690.2|87744.5|87694.5|87746.7|87696.7|87740.1|87690.1|47
1636993120000|2021-11-15 16:18:40|87744.2|87694.2|87747.6|87697.6|87748.2|87698.2|87744|87694|35
1636993130000|2021-11-15 16:18:50|87747.9|87697.9|87745.5|87695.5|87748.6|87698.6|87742.9|87692.9|49
1636993140000|2021-11-15 16:19:00|87744.8|87694.8|87749.2|87699.2|87749.4|87699.4|87743.2|87693.2|47
1636993150000|2021-11-15 16:19:10|87749.4|87699.4|87749.5|87699.5|87750.1|87700.1|87747.7|87697.7|30
1636993160000|2021-11-15 16:19:20|87749.6|87699.6|87747.3|87697.3|87749.7|87699.7|87745.5|87695.5|32
1636993170000|2021-11-15 16:19:30|87747.4|87697.4|87743.2|87693.2|87749.6|87699.6|87743.2|87693.2|53
1636993180000|2021-11-15 16:19:40|87743|87693|87742.3|87692.3|87745.5|87695.5|87740.9|87690.9|47
1636993190000|2021-11-15 16:19:50|87742.4|87692.4|87741.7|87691.7|87742.4|87692.4|87741.6|87691.6|13
1636993200000|2021-11-15 16:20:00|87741.2|87691.2|87739.3|87689.3|87741.2|87691.2|87736.1|87686.1|43
1636993210000|2021-11-15 16:20:10|87740.6|87690.6|87739.6|87689.6|87740.7|87690.7|87739.2|87689.2|30
1636993220000|2021-11-15 16:20:20|87739.7|87689.7|87741.6|87691.6|87741.8|87691.8|87738.6|87688.6|26
1636993230000|2021-11-15 16:20:30|87741.7|87691.7|87740|87690|87743.5|87693.5|87738.1|87688.1|40
1636993240000|2021-11-15 16:20:40|87740.1|87690.1|87740.9|87690.9|87742.6|87692.6|87739.8|87689.8|34
1636993250000|2021-11-15 16:20:50|87741|87691|87733.1|87683.1|87741|87691|87732.8|87682.8|46
1636993260000|2021-11-15 16:21:00|87732.7|87682.7|87729.5|87679.5|87732.7|87682.7|87728.8|87678.8|28
1636993270000|2021-11-15 16:21:10|87729|87679|87732.8|87682.8|87736.3|87686.3|87728.8|87678.8|50
1636993280000|2021-11-15 16:21:20|87733.6|87683.6|87735.1|87685.1|87736.5|87686.5|87732|87682|52
1636993290000|2021-11-15 16:21:30|87735.4|87685.4|87737.3|87687.3|87737.7|87687.7|87733.5|87683.5|43
1636993300000|2021-11-15 16:21:40|87736.9|87686.9|87734.8|87684.8|87740.4|87690.4|87733.8|87683.8|48
1636993310000|2021-11-15 16:21:50|87734.5|87684.5|87734.6|87684.6|87735.9|87685.9|87733.5|87683.5|23
1636993320000|2021-11-15 16:22:00|87734.3|87684.3|87733.6|87683.6|87737.8|87687.8|87732|87682|37
1636993330000|2021-11-15 16:22:10|87733.1|87683.1|87734.6|87684.6|87736.1|87686.1|87732.3|87682.3|31
1636993340000|2021-11-15 16:22:20|87734.8|87684.8|87733.9|87683.9|87735|87685|87730|87680|42
1636993350000|2021-11-15 16:22:30|87733.8|87683.8|87737.4|87687.4|87738.2|87688.2|87728.8|87678.8|37
1636993360000|2021-11-15 16:22:40|87737.5|87687.5|87731.5|87681.5|87738.7|87688.7|87728.6|87678.6|44
1636993370000|2021-11-15 16:22:50|87731.1|87681.1|87726.1|87676.1|87731.4|87681.4|87723.4|87673.4|46
1636993380000|2021-11-15 16:23:00|87725.3|87675.3|87725.4|87675.4|87726.6|87676.6|87723|87673|39
1636993390000|2021-11-15 16:23:10|87725.1|87675.1|87724.1|87674.1|87725.6|87675.6|87723.7|87673.7|26
1636993400000|2021-11-15 16:23:20|87724.4|87674.4|87720.1|87670.1|87724.5|87674.5|87718.3|87668.3|47
1636993410000|2021-11-15 16:23:30|87720.3|87670.3|87727.5|87677.5|87729.1|87679.1|87720.3|87670.3|57
1636993420000|2021-11-15 16:23:40|87727.7|87677.7|87729.6|87679.6|87732.1|87682.1|87726.8|87676.8|45
1636993430000|2021-11-15 16:23:50|87729.5|87679.5|87732.6|87682.6|87735.6|87685.6|87729.4|87679.4|32
1636993440000|2021-11-15 16:24:00|87734.4|87684.4|87729.2|87679.2|87737.8|87687.8|87728.3|87678.3|55
1636993450000|2021-11-15 16:24:10|87728.1|87678.1|87726.3|87676.3|87728.9|87678.9|87726|87676|46
1636993460000|2021-11-15 16:24:20|87726.2|87676.2|87724.6|87674.6|87727.7|87677.7|87724.6|87674.6|50
1636993470000|2021-11-15 16:24:30|87722.8|87672.8|87724.3|87674.3|87725.8|87675.8|87722.7|87672.7|37
1636993480000|2021-11-15 16:24:40|87724.4|87674.4|87722.3|87672.3|87726.6|87676.6|87722.3|87672.3|45
1636993490000|2021-11-15 16:24:50|87722.2|87672.2|87720.6|87670.6|87723.6|87673.6|87719.9|87669.9|46
1636993500000|2021-11-15 16:25:00|87720.2|87670.2|87722.8|87672.8|87722.8|87672.8|87718.9|87668.9|47
1636993510000|2021-11-15 16:25:10|87723.1|87673.1|87722.3|87672.3|87724.2|87674.2|87721.1|87671.1|43
1636993520000|2021-11-15 16:25:20|87723|87673|87723.4|87673.4|87725.1|87675.1|87721.7|87671.7|55
1636993530000|2021-11-15 16:25:30|87722.9|87672.9|87723.9|87673.9|87724.1|87674.1|87722.2|87672.2|36
1636993540000|2021-11-15 16:25:40|87723.7|87673.7|87718.5|87668.5|87727|87677|87718|87668|42
1636993550000|2021-11-15 16:25:50|87718.7|87668.7|87720|87670|87721.3|87671.3|87718.6|87668.6|46
1636993560000|2021-11-15 16:26:00|87720.3|87670.3|87727|87677|87730.9|87680.9|87720.1|87670.1|40
1636993570000|2021-11-15 16:26:10|87727.1|87677.1|87728.8|87678.8|87731.1|87681.1|87725.1|87675.1|41
1636993580000|2021-11-15 16:26:20|87728.7|87678.7|87724.1|87674.1|87728.7|87678.7|87722.3|87672.3|41
1636993590000|2021-11-15 16:26:30|87723.6|87673.6|87723.5|87673.5|87723.8|87673.8|87722.5|87672.5|42
1636993600000|2021-11-15 16:26:40|87723.3|87673.3|87718.5|87668.5|87723.6|87673.6|87718.5|87668.5|38
1636993610000|2021-11-15 16:26:50|87719.8|87669.8|87727.1|87677.1|87728.9|87678.9|87718.8|87668.8|50
1636993620000|2021-11-15 16:27:00|87725.8|87675.8|87726|87676|87726.2|87676.2|87723.2|87673.2|44
1636993630000|2021-11-15 16:27:10|87726.1|87676.1|87722.5|87672.5|87726.1|87676.1|87722.5|87672.5|32
1636993640000|2021-11-15 16:27:20|87722.6|87672.6|87723.7|87673.7|87724.5|87674.5|87722.6|87672.6|20
1636993650000|2021-11-15 16:27:30|87723.4|87673.4|87721.3|87671.3|87724.3|87674.3|87721.1|87671.1|25
1636993660000|2021-11-15 16:27:40|87723|87673|87722.7|87672.7|87723.3|87673.3|87721.8|87671.8|33
1636993670000|2021-11-15 16:27:50|87722.6|87672.6|87720.8|87670.8|87723.4|87673.4|87720.6|87670.6|28
1636993680000|2021-11-15 16:28:00|87720.9|87670.9|87725.6|87675.6|87726.3|87676.3|87720.9|87670.9|31
1636993690000|2021-11-15 16:28:10|87724.9|87674.9|87723.9|87673.9|87725.5|87675.5|87723.6|87673.6|48
1636993700000|2021-11-15 16:28:20|87723.2|87673.2|87725.2|87675.2|87725.2|87675.2|87722.3|87672.3|25
1636993710000|2021-11-15 16:28:30|87724.9|87674.9|87727.2|87677.2|87727.9|87677.9|87724.2|87674.2|33
1636993720000|2021-11-15 16:28:40|87726.8|87676.8|87726.3|87676.3|87727.9|87677.9|87725.1|87675.1|39
1636993730000|2021-11-15 16:28:50|87726.4|87676.4|87724.4|87674.4|87726.4|87676.4|87724|87674|35
1636993740000|2021-11-15 16:29:00|87724.5|87674.5|87725.4|87675.4|87728.2|87678.2|87724.5|87674.5|43
1636993750000|2021-11-15 16:29:10|87725.2|87675.2|87725.5|87675.5|87727.2|87677.2|87725|87675|21
1636993760000|2021-11-15 16:29:20|87726.4|87676.4|87721.9|87671.9|87726.7|87676.7|87721.7|87671.7|44
1636993770000|2021-11-15 16:29:30|87722.1|87672.1|87725.6|87675.6|87726.8|87676.8|87721.9|87671.9|41
1636993780000|2021-11-15 16:29:40|87728.2|87678.2|87729.6|87679.6|87730|87680|87728.2|87678.2|28
1636993790000|2021-11-15 16:29:50|87729.3|87679.3|87740.8|87690.8|87740.8|87690.8|87729|87679|50
1636993800000|2021-11-15 16:30:00|87744.2|87694.2|87735.5|87685.5|87746.9|87696.9|87734.8|87684.8|54
1636993810000|2021-11-15 16:30:10|87734.9|87684.9|87735.7|87685.7|87735.7|87685.7|87733.8|87683.8|46
1636993820000|2021-11-15 16:30:20|87735.5|87685.5|87732.2|87682.2|87735.6|87685.6|87731.6|87681.6|39
1636993830000|2021-11-15 16:30:30|87732|87682|87725|87675|87735.8|87685.8|87725|87675|53
1636993840000|2021-11-15 16:30:40|87726.5|87676.5|87728|87678|87732.9|87682.9|87725.8|87675.8|55
1636993850000|2021-11-15 16:30:50|87727.9|87677.9|87731.1|87681.1|87735.9|87685.9|87726.1|87676.1|56
1636993860000|2021-11-15 16:31:00|87730.6|87680.6|87731.1|87681.1|87732.4|87682.4|87728.4|87678.4|44
1636993870000|2021-11-15 16:31:10|87731|87681|87728.5|87678.5|87731.6|87681.6|87727.4|87677.4|44
1636993880000|2021-11-15 16:31:20|87728.4|87678.4|87732.4|87682.4|87733.8|87683.8|87728.4|87678.4|37
1636993890000|2021-11-15 16:31:30|87732|87682|87728.9|87678.9|87733.4|87683.4|87728.1|87678.1|36
1636993900000|2021-11-15 16:31:40|87728.7|87678.7|87734.9|87684.9|87736|87686|87728.7|87678.7|49
1636993910000|2021-11-15 16:31:50|87734.5|87684.5|87730.6|87680.6|87735.3|87685.3|87730|87680|49
1636993920000|2021-11-15 16:32:00|87730.4|87680.4|87728|87678|87730.4|87680.4|87725.4|87675.4|38
1636993930000|2021-11-15 16:32:10|87728.3|87678.3|87730.6|87680.6|87732.1|87682.1|87728|87678|40
1636993940000|2021-11-15 16:32:20|87730.3|87680.3|87729.4|87679.4|87733.3|87683.3|87728.9|87678.9|42
1636993950000|2021-11-15 16:32:30|87731.3|87681.3|87734.6|87684.6|87736.9|87686.9|87730.9|87680.9|26
1636993960000|2021-11-15 16:32:40|87734.4|87684.4|87730.1|87680.1|87734.4|87684.4|87730.1|87680.1|46
1636993970000|2021-11-15 16:32:50|87729.9|87679.9|87729.8|87679.8|87732.6|87682.6|87729.5|87679.5|34
1636993980000|2021-11-15 16:33:00|87729.5|87679.5|87729.6|87679.6|87732.2|87682.2|87729.1|87679.1|37
1636993990000|2021-11-15 16:33:10|87729.8|87679.8|87730.8|87680.8|87731.6|87681.6|87729|87679|21
1636994000000|2021-11-15 16:33:20|87730.5|87680.5|87734.5|87684.5|87735.2|87685.2|87730.5|87680.5|38
1636994010000|2021-11-15 16:33:30|87735.1|87685.1|87733.2|87683.2|87735.1|87685.1|87733|87683|33
1636994020000|2021-11-15 16:33:40|87733.5|87683.5|87728.4|87678.4|87733.8|87683.8|87727.5|87677.5|39
1636994030000|2021-11-15 16:33:50|87728.1|87678.1|87732.9|87682.9|87732.9|87682.9|87727.9|87677.9|39
1636994040000|2021-11-15 16:34:00|87733.2|87683.2|87731.9|87681.9|87733.2|87683.2|87731|87681|45
1636994050000|2021-11-15 16:34:10|87732.3|87682.3|87734.4|87684.4|87737.2|87687.2|87731|87681|32
1636994060000|2021-11-15 16:34:20|87734.1|87684.1|87737.3|87687.3|87738.7|87688.7|87734.1|87684.1|45
1636994070000|2021-11-15 16:34:30|87737.6|87687.6|87738.6|87688.6|87740.2|87690.2|87734.7|87684.7|52
1636994080000|2021-11-15 16:34:40|87737.9|87687.9|87733.4|87683.4|87739|87689|87733.3|87683.3|42
1636994090000|2021-11-15 16:34:50|87732.9|87682.9|87735.8|87685.8|87738.5|87700.6|87725.6|87681.8|41
1636994100000|2021-11-15 16:35:00|87736.3|87686.3|87736.7|87686.7|87736.7|87686.7|87731.7|87681.7|46
1636994110000|2021-11-15 16:35:10|87736.1|87686.1|87737.3|87687.3|87737.7|87687.7|87735.1|87685.1|38
1636994120000|2021-11-15 16:35:20|87738.2|87688.2|87734.5|87684.5|87740.6|87690.6|87733.6|87683.6|42
1636994130000|2021-11-15 16:35:30|87734.1|87684.1|87735.8|87685.8|87735.9|87685.9|87728.6|87678.6|51
1636994140000|2021-11-15 16:35:40|87736.1|87686.1|87736.3|87686.3|87737.3|87687.3|87734.9|87684.9|29
1636994150000|2021-11-15 16:35:50|87736.7|87686.7|87735|87685|87736.7|87686.7|87734.7|87684.7|29
1636994160000|2021-11-15 16:36:00|87735.1|87685.1|87735.4|87685.4|87736.2|87686.2|87732.8|87682.8|42
1636994170000|2021-11-15 16:36:10|87734.6|87684.6|87733.9|87683.9|87735.8|87685.8|87731.4|87681.4|37
1636994180000|2021-11-15 16:36:20|87733.6|87683.6|87732.8|87682.8|87733.7|87683.7|87732.7|87682.7|28
1636994190000|2021-11-15 16:36:30|87733|87683|87735.2|87685.2|87735.7|87685.7|87732.7|87682.7|26
1636994200000|2021-11-15 16:36:40|87733.4|87683.4|87735.9|87685.9|87737.7|87687.7|87731.2|87681.2|31
1636994210000|2021-11-15 16:36:50|87735.8|87685.8|87740.9|87690.9|87743.5|87705.5|87726.4|87685.8|49
1636994220000|2021-11-15 16:37:00|87741|87691|87740.1|87690.1|87741|87691|87738.6|87688.6|29
1636994230000|2021-11-15 16:37:10|87739.9|87689.9|87739.3|87689.3|87742.1|87692.1|87739.3|87689.3|27
1636994240000|2021-11-15 16:37:20|87739.6|87689.6|87740.9|87690.9|87744.8|87694.8|87738.9|87688.9|54
1636994250000|2021-11-15 16:37:30|87739.9|87689.9|87740.9|87690.9|87742.7|87702.3|87727.3|87689.2|30
1636994260000|2021-11-15 16:37:40|87741.1|87691.1|87742.2|87692.2|87742.3|87692.3|87740.6|87690.6|19
1636994270000|2021-11-15 16:37:50|87742.3|87692.3|87741.2|87691.2|87742.7|87692.7|87741.2|87691.2|16
1636994280000|2021-11-15 16:38:00|87741.5|87691.5|87744.8|87694.8|87745.6|87695.6|87740.8|87690.8|38
1636994290000|2021-11-15 16:38:10|87746.3|87696.3|87742.5|87692.5|87748.1|87698.1|87742.5|87692.5|32
1636994300000|2021-11-15 16:38:20|87742.4|87692.4|87743.3|87693.3|87744.2|87706.4|87731.4|87691.2|36
1636994310000|2021-11-15 16:38:30|87743.1|87693.1|87747.9|87697.9|87748.5|87708.8|87733.8|87693.1|28
1636994320000|2021-11-15 16:38:40|87747.3|87697.3|87733.1|87708.1|87747.7|87708.5|87730.5|87692.1|41
1636994330000|2021-11-15 16:38:50|87733.2|87708.2|87745.1|87695.1|87745.4|87708.2|87732.1|87695|21
1636994340000|2021-11-15 16:39:00|87745|87695|87745.3|87695.3|87745.3|87695.3|87743.6|87693.6|19
1636994350000|2021-11-15 16:39:10|87745.6|87695.6|87741.4|87691.4|87745.7|87695.7|87740|87690|22
1636994360000|2021-11-15 16:39:20|87741.2|87691.2|87745.1|87695.1|87745.6|87695.6|87741.2|87691.2|34
1636994370000|2021-11-15 16:39:30|87745.5|87695.5|87747.3|87697.3|87749.3|87699.3|87744.7|87694.7|36
1636994380000|2021-11-15 16:39:40|87748.6|87698.6|87754.7|87704.7|87754.8|87704.8|87746.1|87696.1|37
1636994390000|2021-11-15 16:39:50|87754.9|87704.9|87757.9|87707.9|87759.4|87709.4|87753.7|87703.7|40
1636994400000|2021-11-15 16:40:00|87757.6|87707.6|87768.5|87718.5|87769.1|87719.1|87757.6|87707.6|54
1636994410000|2021-11-15 16:40:10|87767.6|87717.6|87772|87722|87772.8|87722.8|87767.6|87717.6|52
1636994420000|2021-11-15 16:40:20|87772.1|87722.1|87771.7|87721.7|87773.6|87723.6|87771.4|87721.4|33
1636994430000|2021-11-15 16:40:30|87771.6|87721.6|87775.3|87725.3|87775.6|87725.6|87771.6|87721.6|54
1636994440000|2021-11-15 16:40:40|87775.1|87725.1|87775.1|87725.1|87778.2|87728.2|87772.9|87722.9|52
1636994450000|2021-11-15 16:40:50|87775|87725|87776.9|87726.9|87778.1|87728.1|87773.9|87723.9|37
1636994460000|2021-11-15 16:41:00|87775.9|87725.9|87776.7|87726.7|87777.8|87727.8|87764|87714|66
1636994470000|2021-11-15 16:41:10|87777.1|87727.1|87781|87731|87782.7|87732.7|87776.1|87726.1|54
1636994480000|2021-11-15 16:41:20|87781.2|87731.2|87782.9|87732.9|87786|87736|87780.4|87730.4|52
1636994490000|2021-11-15 16:41:30|87783|87733|87780.5|87730.5|87784.5|87734.5|87780.5|87730.5|39
1636994500000|2021-11-15 16:41:40|87783.3|87733.3|87776.3|87726.3|87783.3|87733.3|87774.6|87724.6|52
1636994510000|2021-11-15 16:41:50|87775.5|87725.5|87776.5|87726.5|87778.4|87728.4|87775.2|87725.2|42
1636994520000|2021-11-15 16:42:00|87776.3|87726.3|87778.8|87728.8|87780|87730|87775.8|87725.8|33
1636994530000|2021-11-15 16:42:10|87778.7|87728.7|87782.1|87732.1|87782.9|87732.9|87776|87726|39
1636994540000|2021-11-15 16:42:20|87782.4|87732.4|87780.9|87730.9|87783.7|87733.7|87780.9|87730.9|39
1636994550000|2021-11-15 16:42:30|87781.8|87731.8|87778.2|87728.2|87784.9|87734.9|87776.8|87726.8|52
1636994560000|2021-11-15 16:42:40|87777.3|87727.3|87778.2|87728.2|87778.3|87728.3|87776.7|87726.7|39
1636994570000|2021-11-15 16:42:50|87778.5|87728.5|87778.5|87728.5|87778.6|87728.6|87775.9|87725.9|46
1636994580000|2021-11-15 16:43:00|87778.2|87728.2|87778.9|87728.9|87779.1|87729.1|87774.6|87724.6|55
1636994590000|2021-11-15 16:43:10|87779|87729|87780.8|87730.8|87781.2|87731.2|87777.8|87727.8|46
1636994600000|2021-11-15 16:43:20|87782.2|87732.2|87782.6|87732.6|87784.7|87734.7|87780.8|87730.8|52
1636994610000|2021-11-15 16:43:30|87782.8|87732.8|87785.8|87735.8|87786.1|87736.1|87781.7|87731.7|46
1636994620000|2021-11-15 16:43:40|87785.6|87735.6|87786.5|87736.5|87791.5|87741.5|87783.3|87733.3|47
1636994630000|2021-11-15 16:43:50|87787.1|87737.1|87784|87734|87789.8|87739.8|87784|87734|41
1636994640000|2021-11-15 16:44:00|87784.1|87734.1|87782.9|87732.9|87785.1|87735.1|87782.4|87732.4|46
1636994650000|2021-11-15 16:44:10|87782.8|87732.8|87773.6|87723.6|87784.4|87734.4|87772|87722|56
1636994660000|2021-11-15 16:44:20|87773.5|87723.5|87773|87723|87774.4|87724.4|87772.4|87722.4|45
1636994670000|2021-11-15 16:44:30|87773.1|87723.1|87776.7|87726.7|87778.9|87728.9|87773.1|87723.1|54
1636994680000|2021-11-15 16:44:40|87777.1|87727.1|87783.7|87733.7|87784.2|87745.8|87770.5|87726|45
1636994690000|2021-11-15 16:44:50|87783.8|87733.8|87788.6|87738.6|87788.7|87738.7|87783.3|87733.3|43
1636994700000|2021-11-15 16:45:00|87789|87739|87792.2|87742.2|87792.7|87742.7|87787.4|87737.4|46
1636994710000|2021-11-15 16:45:10|87791.7|87741.7|87788.6|87738.6|87791.7|87751.5|87775.7|87737.8|31
1636994720000|2021-11-15 16:45:20|87788.7|87738.7|87783.8|87733.8|87789|87739|87783.6|87733.6|49
1636994730000|2021-11-15 16:45:30|87783.3|87733.3|87783.5|87733.5|87783.8|87733.8|87782.5|87732.5|28
1636994740000|2021-11-15 16:45:40|87783.2|87733.2|87764.1|87714.1|87783.2|87733.2|87763.4|87713.4|52
1636994750000|2021-11-15 16:45:50|87764.4|87714.4|87767.7|87717.7|87770.4|87720.4|87763.8|87713.8|48
1636994760000|2021-11-15 16:46:00|87767.8|87717.8|87761.3|87711.3|87767.8|87717.8|87759.9|87709.9|50
1636994770000|2021-11-15 16:46:10|87761.6|87711.6|87758.7|87708.7|87762.3|87712.3|87758.2|87708.2|47
1636994780000|2021-11-15 16:46:20|87758.8|87708.8|87759.2|87709.2|87759.6|87709.6|87758|87708|49
1636994790000|2021-11-15 16:46:30|87759.1|87709.1|87754.3|87704.3|87759.6|87709.6|87754.3|87704.3|53
1636994800000|2021-11-15 16:46:40|87754.2|87704.2|87759.1|87709.1|87760|87710|87753.8|87703.8|45
1636994810000|2021-11-15 16:46:50|87759.4|87709.4|87757.9|87707.9|87759.4|87709.4|87754.3|87704.3|44
1636994820000|2021-11-15 16:47:00|87757.6|87707.6|87755.9|87705.9|87757.7|87707.7|87755.8|87705.8|40
1636994830000|2021-11-15 16:47:10|87755.6|87705.6|87751|87701|87755.7|87705.7|87748.9|87698.9|38
1636994840000|2021-11-15 16:47:20|87751.7|87701.7|87744.7|87694.7|87754.8|87704.8|87743.3|87693.3|54
1636994850000|2021-11-15 16:47:30|87741.2|87691.2|87725.5|87675.5|87741.2|87691.2|87725.5|87675.5|60
1636994860000|2021-11-15 16:47:40|87726.5|87676.5|87738.8|87688.8|87741.6|87691.6|87726.5|87676.5|53
1636994870000|2021-11-15 16:47:50|87738.9|87688.9|87732.8|87682.8|87740.8|87690.8|87732.8|87682.8|53
1636994880000|2021-11-15 16:48:00|87733.5|87683.5|87738.2|87688.2|87740.2|87690.2|87731.3|87681.3|58
1636994890000|2021-11-15 16:48:10|87738.4|87688.4|87732.8|87682.8|87738.9|87688.9|87729.7|87679.7|67
1636994900000|2021-11-15 16:48:20|87737.9|87687.9|87736.2|87686.2|87742.5|87692.5|87735.6|87685.6|59
1636994910000|2021-11-15 16:48:30|87735.6|87685.6|87736.9|87686.9|87737.2|87687.2|87735.6|87685.6|48
1636994920000|2021-11-15 16:48:40|87737|87687|87738.4|87688.4|87739.2|87689.2|87736.3|87686.3|45
1636994930000|2021-11-15 16:48:50|87739.3|87689.3|87748.7|87698.7|87749.8|87699.8|87738.3|87688.3|50
1636994940000|2021-11-15 16:49:00|87747.8|87697.8|87750.2|87700.2|87750.6|87700.6|87747.8|87697.8|48
1636994950000|2021-11-15 16:49:10|87750.4|87700.4|87764.4|87714.4|87764.4|87714.4|87749.6|87699.6|55
1636994960000|2021-11-15 16:49:20|87763.7|87713.7|87758.2|87708.2|87765.2|87715.2|87758.1|87708.1|50
1636994970000|2021-11-15 16:49:30|87759.7|87709.7|87758.9|87708.9|87761.7|87711.7|87758.5|87708.5|51
1636994980000|2021-11-15 16:49:40|87757.8|87707.8|87750.1|87700.1|87757.9|87707.9|87749.7|87699.7|58
1636994990000|2021-11-15 16:49:50|87750.2|87700.2|87749.6|87699.6|87750.6|87700.6|87749|87699|34
1636995000000|2021-11-15 16:50:00|87750|87700|87754.8|87704.8|87754.9|87704.9|87749.9|87699.9|35
1636995010000|2021-11-15 16:50:10|87754.9|87704.9|87755.7|87705.7|87758.8|87708.8|87753.7|87703.7|41
1636995020000|2021-11-15 16:50:20|87754.9|87704.9|87758.2|87708.2|87758.9|87708.9|87753.3|87703.3|48
1636995030000|2021-11-15 16:50:30|87758.4|87708.4|87756.2|87706.2|87758.7|87708.7|87752.9|87702.9|42
1636995040000|2021-11-15 16:50:40|87756.1|87706.1|87757.1|87707.1|87759.6|87709.6|87754.7|87704.7|55
1636995050000|2021-11-15 16:50:50|87756.7|87706.7|87754.5|87704.5|87756.7|87706.7|87753.9|87703.9|38
1636995060000|2021-11-15 16:51:00|87754.4|87704.4|87758.5|87708.5|87758.6|87708.6|87753.9|87703.9|48
1636995070000|2021-11-15 16:51:10|87758.1|87708.1|87756.9|87706.9|87759.4|87709.4|87755.9|87705.9|56
1636995080000|2021-11-15 16:51:20|87757|87707|87762.5|87712.5|87763|87713|87757|87707|40
1636995090000|2021-11-15 16:51:30|87762.4|87712.4|87764.7|87714.7|87766|87716|87760.9|87710.9|41
1636995100000|2021-11-15 16:51:40|87766.2|87716.2|87768.6|87718.6|87773|87723|87764.2|87714.2|59
1636995110000|2021-11-15 16:51:50|87768.5|87718.5|87758.1|87708.1|87768.8|87718.8|87757.1|87707.1|53
1636995120000|2021-11-15 16:52:00|87757.6|87707.6|87756.3|87706.3|87759.4|87709.4|87755.4|87705.4|44
1636995130000|2021-11-15 16:52:10|87756.4|87706.4|87753.3|87703.3|87756.4|87706.4|87752.9|87702.9|46
1636995140000|2021-11-15 16:52:20|87753.4|87703.4|87759.2|87709.2|87759.9|87709.9|87751.8|87701.8|42
1636995150000|2021-11-15 16:52:30|87759.8|87709.8|87760.2|87710.2|87761.1|87711.1|87758.9|87708.9|38
1636995160000|2021-11-15 16:52:40|87760.3|87710.3|87764.4|87714.4|87765.1|87715.1|87760.1|87710.1|42
1636995170000|2021-11-15 16:52:50|87764.3|87714.3|87772.5|87722.5|87773.2|87723.2|87764.3|87714.3|45
1636995180000|2021-11-15 16:53:00|87772.7|87722.7|87776|87726|87778.2|87728.2|87771.4|87721.4|51
1636995190000|2021-11-15 16:53:10|87775.9|87725.9|87775.3|87725.3|87776.7|87726.7|87773.1|87723.1|48
1636995200000|2021-11-15 16:53:20|87774.8|87724.8|87773.3|87723.3|87775|87725|87773.3|87723.3|25
1636995210000|2021-11-15 16:53:30|87773.5|87723.5|87775.9|87725.9|87777.3|87727.3|87772.7|87722.7|30
1636995220000|2021-11-15 16:53:40|87776.1|87726.1|87778.3|87728.3|87778.8|87728.8|87775.7|87725.7|40
1636995230000|2021-11-15 16:53:50|87778.5|87728.5|87774|87724|87778.5|87728.5|87772.1|87722.1|38
1636995240000|2021-11-15 16:54:00|87774.1|87724.1|87767.3|87717.3|87774.4|87724.4|87766.6|87716.6|49
1636995250000|2021-11-15 16:54:10|87768.1|87718.1|87770.2|87720.2|87770.9|87720.9|87768.1|87718.1|37
1636995260000|2021-11-15 16:54:20|87770|87720|87761.3|87711.3|87770|87720|87758.8|87708.8|42
1636995270000|2021-11-15 16:54:30|87761|87711|87758.7|87708.7|87762.6|87712.6|87758.7|87708.7|40
1636995280000|2021-11-15 16:54:40|87758.9|87708.9|87756.4|87706.4|87758.9|87708.9|87754.8|87704.8|37
1636995290000|2021-11-15 16:54:50|87755.6|87705.6|87762|87712|87763.5|87713.5|87755.6|87705.6|40
1636995300000|2021-11-15 16:55:00|87762.1|87712.1|87765.4|87715.4|87766.1|87716.1|87762.1|87712.1|43
1636995310000|2021-11-15 16:55:10|87765.6|87715.6|87768.7|87718.7|87768.8|87718.8|87764.6|87714.6|38
1636995320000|2021-11-15 16:55:20|87768.8|87718.8|87776.4|87726.4|87781.9|87731.9|87768.8|87718.8|48
1636995330000|2021-11-15 16:55:30|87776.5|87726.5|87776|87726|87776.5|87726.5|87774.9|87724.9|41
1636995340000|2021-11-15 16:55:40|87775.9|87725.9|87775.7|87725.7|87777.3|87727.3|87775.7|87725.7|38
1636995350000|2021-11-15 16:55:50|87775.8|87725.8|87773.3|87723.3|87776.4|87726.4|87771.7|87721.7|39
1636995360000|2021-11-15 16:56:00|87773.4|87723.4|87767.9|87717.9|87773.4|87723.4|87767.1|87717.1|51
1636995370000|2021-11-15 16:56:10|87767.7|87717.7|87771.6|87721.6|87772.7|87722.7|87767.4|87717.4|44
1636995380000|2021-11-15 16:56:20|87771.8|87721.8|87771.8|87721.8|87772.8|87722.8|87768.7|87718.7|40
1636995390000|2021-11-15 16:56:30|87771.7|87721.7|87772|87722|87772.4|87722.4|87771.1|87721.1|35
1636995400000|2021-11-15 16:56:40|87772.1|87722.1|87770.3|87720.3|87772.1|87722.1|87768.8|87718.8|37
1636995410000|2021-11-15 16:56:50|87770.1|87720.1|87770.9|87720.9|87771.4|87721.4|87769.1|87719.1|42
1636995420000|2021-11-15 16:57:00|87770.1|87720.1|87776.7|87726.7|87778.1|87728.1|87769.8|87719.8|53
1636995430000|2021-11-15 16:57:10|87776.2|87726.2|87775.8|87725.8|87777.4|87727.4|87775.5|87725.5|43
1636995440000|2021-11-15 16:57:20|87775.9|87725.9|87775.9|87725.9|87777.1|87727.1|87775.9|87725.9|31
1636995450000|2021-11-15 16:57:30|87776.5|87726.5|87777.3|87727.3|87777.5|87727.5|87774|87724|50
1636995460000|2021-11-15 16:57:40|87777.4|87727.4|87772.8|87722.8|87777.5|87727.5|87772.1|87722.1|60
1636995470000|2021-11-15 16:57:50|87773|87723|87769.1|87719.1|87773.3|87723.3|87767.3|87717.3|61
1636995480000|2021-11-15 16:58:00|87767.9|87717.9|87766.4|87716.4|87769.2|87719.2|87765.9|87715.9|48
1636995490000|2021-11-15 16:58:10|87766.3|87716.3|87765.4|87715.4|87766.7|87716.7|87764.8|87714.8|45
1636995500000|2021-11-15 16:58:20|87765|87715|87761.7|87711.7|87765.1|87715.1|87761.2|87711.2|48
1636995510000|2021-11-15 16:58:30|87761.3|87711.3|87761.6|87711.6|87762.5|87712.5|87761.1|87711.1|28
1636995520000|2021-11-15 16:58:40|87761.8|87711.8|87759|87709|87762|87712|87758.1|87708.1|40
1636995530000|2021-11-15 16:58:50|87758.5|87708.5|87761.1|87711.1|87761.1|87711.1|87758.5|87708.5|35
1636995540000|2021-11-15 16:59:00|87760.7|87710.7|87753.9|87703.9|87761.4|87711.4|87753.1|87703.1|58
1636995550000|2021-11-15 16:59:10|87753.7|87703.7|87743.6|87693.6|87753.8|87703.8|87743.2|87693.2|58
1636995560000|2021-11-15 16:59:20|87743.5|87693.5|87741.2|87691.2|87744|87694|87741.1|87691.1|57
1636995570000|2021-11-15 16:59:30|87741.3|87691.3|87735.1|87685.1|87741.5|87691.5|87734.5|87684.5|54
1636995580000|2021-11-15 16:59:40|87735|87685|87734.3|87684.3|87736.8|87686.8|87733.9|87683.9|35
1636995590000|2021-11-15 16:59:50|87734.2|87684.2|87736.1|87686.1|87736.1|87686.1|87731.4|87681.4|54
1636995600000|2021-11-15 17:00:00|87735.8|87685.8|87737.4|87687.4|87738.4|87688.4|87735.3|87685.3|54
1636995610000|2021-11-15 17:00:10|87737.2|87687.2|87741.2|87691.2|87741.9|87691.9|87737.1|87687.1|43
1636995620000|2021-11-15 17:00:20|87741.4|87691.4|87738.7|87688.7|87741.6|87691.6|87738.3|87688.3|42
1636995630000|2021-11-15 17:00:30|87738.5|87688.5|87747.8|87697.8|87747.8|87697.8|87738.5|87688.5|32
1636995640000|2021-11-15 17:00:40|87747.9|87697.9|87747.3|87697.3|87747.9|87697.9|87744.4|87694.4|41
1636995650000|2021-11-15 17:00:50|87747.6|87697.6|87750.6|87700.6|87750.7|87700.7|87746.8|87696.8|42
1636995660000|2021-11-15 17:01:00|87750.3|87700.3|87752.5|87702.5|87755|87705|87749.4|87699.4|47
1636995670000|2021-11-15 17:01:10|87752.8|87702.8|87752.9|87702.9|87755|87705|87752.4|87702.4|36
1636995680000|2021-11-15 17:01:20|87753|87703|87756.9|87706.9|87761.6|87711.6|87753|87703|58
1636995690000|2021-11-15 17:01:30|87757.5|87707.5|87756.4|87706.4|87758|87708|87755.8|87705.8|36
1636995700000|2021-11-15 17:01:40|87756.3|87706.3|87760.6|87710.6|87760.9|87710.9|87756.2|87706.2|42
1636995710000|2021-11-15 17:01:50|87759.8|87709.8|87759.5|87709.5|87762.5|87712.5|87757.8|87707.8|46
1636995720000|2021-11-15 17:02:00|87759.9|87709.9|87759.6|87709.6|87760.4|87710.4|87758.3|87708.3|45
1636995730000|2021-11-15 17:02:10|87758.8|87708.8|87761.2|87711.2|87762.2|87712.2|87758.8|87708.8|32
1636995740000|2021-11-15 17:02:20|87761.1|87711.1|87762.5|87712.5|87762.8|87712.8|87760.5|87710.5|34
1636995750000|2021-11-15 17:02:30|87762.2|87712.2|87759.1|87709.1|87762.5|87712.5|87757|87707|54
1636995760000|2021-11-15 17:02:40|87759.2|87709.2|87763.8|87713.8|87765.1|87715.1|87757.6|87707.6|37
1636995770000|2021-11-15 17:02:50|87763.4|87713.4|87781.7|87731.7|87782.3|87732.3|87763.3|87713.3|63
1636995780000|2021-11-15 17:03:00|87781.9|87731.9|87789.7|87739.7|87798.2|87748.2|87778.9|87728.9|70
1636995790000|2021-11-15 17:03:10|87790.4|87740.4|87779.2|87729.2|87790.4|87740.4|87778.4|87728.4|60
1636995800000|2021-11-15 17:03:20|87780.1|87730.1|87770.7|87720.7|87780.1|87730.1|87770.6|87720.6|50
1636995810000|2021-11-15 17:03:30|87770.9|87720.9|87770.8|87720.8|87775.5|87725.5|87768.7|87718.7|45
1636995820000|2021-11-15 17:03:40|87770.1|87720.1|87765|87715|87770.5|87720.5|87764|87714|51
1636995830000|2021-11-15 17:03:50|87765.4|87715.4|87766.2|87716.2|87768.8|87718.8|87764.8|87714.8|33
1636995840000|2021-11-15 17:04:00|87766.6|87716.6|87760.9|87710.9|87766.8|87716.8|87757.9|87707.9|49
1636995850000|2021-11-15 17:04:10|87760.8|87710.8|87766|87716|87766.7|87716.7|87760.8|87710.8|51
1636995860000|2021-11-15 17:04:20|87765.9|87715.9|87765.4|87715.4|87767.5|87717.5|87765|87715|28
1636995870000|2021-11-15 17:04:30|87766.7|87716.7|87765.4|87715.4|87768.3|87718.3|87765|87715|32
1636995880000|2021-11-15 17:04:40|87765.6|87715.6|87761.9|87711.9|87767.3|87717.3|87760.3|87710.3|40
1636995890000|2021-11-15 17:04:50|87763.2|87713.2|87763.3|87713.3|87763.3|87713.3|87760.2|87710.2|28
1636995900000|2021-11-15 17:05:00|87763.2|87713.2|87763.5|87713.5|87763.5|87713.5|87760.4|87710.4|33
1636995910000|2021-11-15 17:05:10|87763.4|87713.4|87772.5|87722.5|87772.5|87722.5|87763.4|87713.4|45
1636995920000|2021-11-15 17:05:20|87771.8|87721.8|87779.6|87729.6|87780.3|87730.3|87770.5|87720.5|50
1636995930000|2021-11-15 17:05:30|87780|87730|87779.9|87729.9|87783.7|87733.7|87777.6|87727.6|40
1636995940000|2021-11-15 17:05:40|87779.8|87729.8|87777.5|87727.5|87780.9|87730.9|87774.3|87724.3|41
1636995950000|2021-11-15 17:05:50|87778|87728|87781.3|87731.3|87781.3|87731.3|87776.7|87726.7|46
1636995960000|2021-11-15 17:06:00|87781.1|87731.1|87778.3|87728.3|87781.8|87731.8|87778.3|87728.3|34
1636995970000|2021-11-15 17:06:10|87778.2|87728.2|87777.5|87727.5|87779|87729|87777.5|87727.5|24
1636995980000|2021-11-15 17:06:20|87777.4|87727.4|87777.5|87727.5|87778.2|87728.2|87776.9|87726.9|29
1636995990000|2021-11-15 17:06:30|87777.8|87727.8|87773.9|87723.9|87778.2|87728.2|87772.2|87722.2|40
1636996000000|2021-11-15 17:06:40|87773.8|87723.8|87773.6|87723.6|87775.2|87725.2|87772.6|87722.6|34
1636996010000|2021-11-15 17:06:50|87773.7|87723.7|87777.2|87727.2|87778.8|87728.8|87773.7|87723.7|25
1636996020000|2021-11-15 17:07:00|87777.3|87727.3|87779.9|87729.9|87779.9|87729.9|87777.3|87727.3|34
1636996030000|2021-11-15 17:07:10|87779.8|87729.8|87782.7|87732.7|87783.3|87733.3|87779.6|87729.6|39
1636996040000|2021-11-15 17:07:20|87782.6|87732.6|87783.7|87733.7|87783.7|87733.7|87781.4|87731.4|46
1636996050000|2021-11-15 17:07:30|87783.5|87733.5|87785.2|87735.2|87787|87737|87783.2|87733.2|41
1636996060000|2021-11-15 17:07:40|87785.6|87735.6|87781.8|87731.8|87785.6|87735.6|87781.8|87731.8|43
1636996070000|2021-11-15 17:07:50|87782|87732|87781.4|87731.4|87782.8|87732.8|87781.2|87731.2|37
1636996080000|2021-11-15 17:08:00|87781.5|87731.5|87784.4|87734.4|87784.4|87734.4|87781|87731|40
1636996090000|2021-11-15 17:08:10|87784|87734|87783.5|87733.5|87784.7|87734.7|87782|87732|20
1636996100000|2021-11-15 17:08:20|87783.7|87733.7|87787.9|87737.9|87788.3|87738.3|87783.1|87733.1|39
1636996110000|2021-11-15 17:08:30|87787|87737|87785.6|87735.6|87788.9|87738.9|87784.9|87734.9|33
1636996120000|2021-11-15 17:08:40|87785.9|87735.9|87788.4|87738.4|87788.8|87738.8|87784.5|87734.5|34
1636996130000|2021-11-15 17:08:50|87788.7|87738.7|87795.3|87745.3|87796.5|87746.5|87788.5|87738.5|45
1636996140000|2021-11-15 17:09:00|87792|87742|87798.6|87748.6|87799.2|87749.2|87791|87741|50
1636996150000|2021-11-15 17:09:10|87798.2|87748.2|87798.1|87748.1|87798.6|87748.6|87796.9|87746.9|36
1636996160000|2021-11-15 17:09:20|87797.9|87747.9|87798.9|87748.9|87799.3|87749.3|87796.3|87746.3|42
1636996170000|2021-11-15 17:09:30|87793.8|87743.8|87802.9|87752.9|87805|87755|87793.8|87743.8|57
1636996180000|2021-11-15 17:09:40|87803.1|87753.1|87800.3|87750.3|87803.3|87753.3|87798.4|87748.4|43
1636996190000|2021-11-15 17:09:50|87800.5|87750.5|87802.1|87752.1|87810.6|87760.6|87800.5|87750.5|60
1636996200000|2021-11-15 17:10:00|87801.9|87751.9|87799.4|87749.4|87803.5|87753.5|87799.3|87749.3|45
1636996210000|2021-11-15 17:10:10|87798.9|87748.9|87808.1|87758.1|87813.6|87763.6|87798.9|87748.9|53
1636996220000|2021-11-15 17:10:20|87810.2|87760.2|87808.6|87758.6|87814.9|87764.9|87806.9|87756.9|62
1636996230000|2021-11-15 17:10:30|87808.7|87758.7|87798.8|87748.8|87809.1|87759.1|87798.2|87748.2|41
1636996240000|2021-11-15 17:10:40|87797.2|87747.2|87804.9|87754.9|87805.9|87755.9|87795.3|87745.3|54
1636996250000|2021-11-15 17:10:50|87805.7|87755.7|87804.5|87754.5|87810.5|87760.5|87803.2|87753.2|68
1636996260000|2021-11-15 17:11:00|87804|87754|87804.5|87754.5|87810.7|87760.7|87802.7|87752.7|63
1636996270000|2021-11-15 17:11:10|87805|87755|87807.1|87757.1|87808.7|87758.7|87795.3|87745.3|49
1636996280000|2021-11-15 17:11:20|87806.9|87756.9|87802.6|87752.6|87808.6|87758.6|87800.1|87750.1|38
1636996290000|2021-11-15 17:11:30|87802.5|87752.5|87799.3|87749.3|87802.5|87752.5|87798.5|87748.5|51
1636996300000|2021-11-15 17:11:40|87799.6|87749.6|87798.8|87748.8|87805.4|87755.4|87798.8|87748.8|56
1636996310000|2021-11-15 17:11:50|87798.9|87748.9|87790.1|87740.1|87798.9|87748.9|87789.6|87739.6|54
1636996320000|2021-11-15 17:12:00|87789.7|87739.7|87791.3|87741.3|87793.7|87743.7|87788.2|87738.2|47
1636996330000|2021-11-15 17:12:10|87790.8|87740.8|87790.2|87740.2|87791.7|87741.7|87790|87740|36
1636996340000|2021-11-15 17:12:20|87790.4|87740.4|87796.4|87746.4|87796.4|87746.4|87790.2|87740.2|45
1636996350000|2021-11-15 17:12:30|87797.9|87747.9|87809.1|87759.1|87809.6|87759.6|87797.9|87747.9|67
1636996360000|2021-11-15 17:12:40|87808.9|87758.9|87818.9|87768.9|87829|87779|87808.9|87758.9|56
1636996370000|2021-11-15 17:12:50|87818.6|87768.6|87800.5|87750.5|87819.4|87769.4|87798.8|87748.8|62
1636996380000|2021-11-15 17:13:00|87800.6|87750.6|87798.5|87748.5|87800.6|87750.6|87794.9|87744.9|46
1636996390000|2021-11-15 17:13:10|87801.9|87751.9|87815.1|87765.1|87816.4|87766.4|87798|87748|61
1636996400000|2021-11-15 17:13:20|87814.9|87764.9|87807.2|87757.2|87816.3|87766.3|87807.1|87757.1|38
1636996410000|2021-11-15 17:13:30|87806.9|87756.9|87808.2|87758.2|87808.4|87758.4|87804.5|87754.5|46
1636996420000|2021-11-15 17:13:40|87807.8|87757.8|87807|87757|87808.4|87758.4|87806.6|87756.6|31
1636996430000|2021-11-15 17:13:50|87807.2|87757.2|87809.1|87759.1|87809.4|87759.4|87807.2|87757.2|34
1636996440000|2021-11-15 17:14:00|87808.9|87758.9|87813.2|87763.2|87814.5|87764.5|87806.8|87756.8|46
1636996450000|2021-11-15 17:14:10|87812.7|87762.7|87811.3|87761.3|87812.7|87762.7|87809.2|87759.2|48
1636996460000|2021-11-15 17:14:20|87811.5|87761.5|87809.3|87759.3|87811.5|87761.5|87808.2|87758.2|37
1636996470000|2021-11-15 17:14:30|87808.7|87758.7|87808.3|87758.3|87809.8|87759.8|87802.2|87752.2|55
1636996480000|2021-11-15 17:14:40|87808.5|87758.5|87807.4|87757.4|87810.1|87760.1|87807.4|87757.4|40
1636996490000|2021-11-15 17:14:50|87807.8|87757.8|87804.9|87754.9|87808.7|87758.7|87804.6|87754.6|52
1636996500000|2021-11-15 17:15:00|87804.8|87754.8|87812.2|87762.2|87812.9|87762.9|87804.8|87754.8|45
1636996510000|2021-11-15 17:15:10|87812.4|87762.4|87821|87771|87823.6|87773.6|87811.6|87761.6|55
1636996520000|2021-11-15 17:15:20|87820.8|87770.8|87820.5|87770.5|87821.3|87771.3|87817.6|87767.6|42
1636996530000|2021-11-15 17:15:30|87820.6|87770.6|87821.2|87771.2|87821.7|87771.7|87818.2|87768.2|31
1636996540000|2021-11-15 17:15:40|87821.4|87771.4|87822|87772|87825.1|87775.1|87821.1|87771.1|33
1636996550000|2021-11-15 17:15:50|87821.9|87771.9|87823.6|87773.6|87824.1|87774.1|87821.6|87771.6|23
1636996560000|2021-11-15 17:16:00|87822.5|87772.5|87814.9|87764.9|87822.7|87772.7|87814.5|87764.5|42
1636996570000|2021-11-15 17:16:10|87813.9|87763.9|87813.5|87763.5|87815.2|87765.2|87813.1|87763.1|30
1636996580000|2021-11-15 17:16:20|87813.2|87763.2|87810.2|87760.2|87814|87764|87810.1|87760.1|35
1636996590000|2021-11-15 17:16:30|87810|87760|87812.4|87762.4|87815.1|87765.1|87810|87760|42
1636996600000|2021-11-15 17:16:40|87813.7|87763.7|87810.3|87760.3|87813.7|87763.7|87809.3|87759.3|43
1636996610000|2021-11-15 17:16:50|87809.6|87759.6|87817.9|87767.9|87818.5|87768.5|87809.6|87759.6|35
1636996620000|2021-11-15 17:17:00|87817.3|87767.3|87829.9|87779.9|87830.8|87780.8|87816.6|87766.6|40
1636996630000|2021-11-15 17:17:10|87829.3|87779.3|87829.8|87779.8|87829.9|87779.9|87827.5|87777.5|43
1636996640000|2021-11-15 17:17:20|87829.9|87779.9|87835.6|87785.6|87835.6|87785.6|87829.6|87779.6|32
1636996650000|2021-11-15 17:17:30|87836.1|87786.1|87832|87782|87842.2|87792.2|87831.1|87781.1|68
1636996660000|2021-11-15 17:17:40|87832.2|87782.2|87839.6|87789.6|87840.5|87790.5|87832.2|87782.2|52
1636996670000|2021-11-15 17:17:50|87839.8|87789.8|87834.2|87784.2|87839.9|87789.9|87833.9|87783.9|41
1636996680000|2021-11-15 17:18:00|87834.1|87784.1|87827.3|87777.3|87834.1|87784.1|87826.7|87776.7|40
1636996690000|2021-11-15 17:18:10|87827.9|87777.9|87825.5|87775.5|87827.9|87777.9|87818.4|87768.4|50
1636996700000|2021-11-15 17:18:20|87825.8|87775.8|87826.7|87776.7|87826.9|87776.9|87825.1|87775.1|37
1636996710000|2021-11-15 17:18:30|87826.6|87776.6|87825.3|87775.3|87826.6|87776.6|87824.9|87774.9|21
1636996720000|2021-11-15 17:18:40|87825.1|87775.1|87823.3|87773.3|87831|87781|87823.3|87773.3|39
1636996730000|2021-11-15 17:18:50|87824.4|87774.4|87820.8|87770.8|87824.4|87774.4|87819.5|87769.5|29
1636996740000|2021-11-15 17:19:00|87821.2|87771.2|87817.5|87767.5|87821.9|87771.9|87816|87766|43
1636996750000|2021-11-15 17:19:10|87817.8|87767.8|87818.1|87768.1|87818.5|87768.5|87813.8|87763.8|48
1636996760000|2021-11-15 17:19:20|87818|87768|87818.1|87768.1|87818.5|87768.5|87817.4|87767.4|27
1636996770000|2021-11-15 17:19:30|87817.8|87767.8|87812.7|87762.7|87819.1|87769.1|87811.8|87761.8|39
1636996780000|2021-11-15 17:19:40|87813.9|87763.9|87807.2|87757.2|87818.7|87768.7|87807.2|87757.2|52
1636996790000|2021-11-15 17:19:50|87806.7|87756.7|87810|87760|87810.1|87760.1|87806.7|87756.7|42
1636996800000|2021-11-15 17:20:00|87810.4|87760.4|87804.4|87754.4|87811.4|87761.4|87803.2|87753.2|52
1636996810000|2021-11-15 17:20:10|87804.6|87754.6|87807|87757|87807.4|87757.4|87803.2|87753.2|35
1636996820000|2021-11-15 17:20:20|87807.1|87757.1|87805.8|87755.8|87807.8|87757.8|87805.5|87755.5|21
1636996830000|2021-11-15 17:20:30|87805.7|87755.7|87811.4|87761.4|87811.5|87761.5|87801|87751|44
1636996840000|2021-11-15 17:20:40|87810.6|87760.6|87811.3|87761.3|87812.4|87762.4|87810|87760|43
1636996850000|2021-11-15 17:20:50|87811.2|87761.2|87814.1|87764.1|87814.1|87764.1|87810.7|87760.7|36
1636996860000|2021-11-15 17:21:00|87814.4|87764.4|87814.7|87764.7|87818|87768|87812.8|87762.8|40
1636996870000|2021-11-15 17:21:10|87814.6|87764.6|87815.1|87765.1|87816.4|87766.4|87813.6|87763.6|29
1636996880000|2021-11-15 17:21:20|87815|87765|87816.6|87766.6|87818.6|87768.6|87815|87765|34
1636996890000|2021-11-15 17:21:30|87816.5|87766.5|87817.3|87767.3|87820.5|87770.5|87816.2|87766.2|34
1636996900000|2021-11-15 17:21:40|87817.4|87767.4|87815.2|87765.2|87817.6|87767.6|87812.5|87762.5|40
1636996910000|2021-11-15 17:21:50|87814.9|87764.9|87823|87773|87824.9|87774.9|87813.1|87763.1|34
1636996920000|2021-11-15 17:22:00|87822.4|87772.4|87825.7|87775.7|87826.7|87776.7|87822.1|87772.1|40
1636996930000|2021-11-15 17:22:10|87825.8|87775.8|87833.3|87783.3|87833.6|87783.6|87825.7|87775.7|57
1636996940000|2021-11-15 17:22:20|87833.7|87783.7|87842.9|87792.9|87844.5|87794.5|87833.1|87783.1|53
1636996950000|2021-11-15 17:22:30|87843|87793|87847.6|87797.6|87848.2|87798.2|87837.9|87787.9|53
1636996960000|2021-11-15 17:22:40|87846.8|87796.8|87847.8|87797.8|87847.9|87797.9|87845.7|87795.7|45
1636996970000|2021-11-15 17:22:50|87847.7|87797.7|87876.3|87826.3|87877.7|87827.7|87847.7|87797.7|61
1636996980000|2021-11-15 17:23:00|87872.9|87822.9|87872.5|87822.5|87877.8|87827.8|87870|87820|56
1636996990000|2021-11-15 17:23:10|87872|87822|87868.8|87818.8|87875.1|87825.1|87867.7|87817.7|63
1636997000000|2021-11-15 17:23:20|87868.9|87818.9|87866.4|87816.4|87870.7|87820.7|87865.2|87815.2|46
1636997010000|2021-11-15 17:23:30|87866.1|87816.1|87866.1|87816.1|87867.7|87817.7|87862.1|87812.1|52
1636997020000|2021-11-15 17:23:40|87866.4|87816.4|87857.1|87807.1|87866.4|87816.4|87857.1|87807.1|52
1636997030000|2021-11-15 17:23:50|87857|87807|87856.1|87806.1|87858.3|87808.3|87856|87806|52
1636997040000|2021-11-15 17:24:00|87856.3|87806.3|87866|87816|87866.3|87816.3|87856.2|87806.2|40
1636997050000|2021-11-15 17:24:10|87866.1|87816.1|87874.5|87824.5|87876.7|87826.7|87865.3|87815.3|56
1636997060000|2021-11-15 17:24:20|87874.4|87824.4|87922.1|87872.1|87922.7|87872.7|87872.4|87822.4|70
1636997070000|2021-11-15 17:24:30|87925.9|87875.9|87977.2|87927.2|87978.7|87928.7|87923.6|87873.6|78
1636997080000|2021-11-15 17:24:40|87973.4|87923.4|87980.6|87930.6|87982|87932|87968.4|87918.4|77
1636997090000|2021-11-15 17:24:50|87980.3|87930.3|88020.6|87970.6|88024.3|87974.3|87980.3|87930.3|76
1636997100000|2021-11-15 17:25:00|88020.1|87970.1|87992.8|87942.8|88038.2|87988.2|87990.5|87940.5|77
1636997110000|2021-11-15 17:25:10|87993.1|87943.1|87962.7|87912.7|87994.6|87944.6|87962.3|87912.3|73
1636997120000|2021-11-15 17:25:20|87962.6|87912.6|87958.1|87908.1|87962.6|87912.6|87953.6|87903.6|70
1636997130000|2021-11-15 17:25:30|87958.3|87908.3|87953.6|87903.6|87959.6|87909.6|87951.9|87901.9|73
1636997140000|2021-11-15 17:25:40|87953.5|87903.5|87950|87900|87957.4|87907.4|87948.6|87898.6|59
1636997150000|2021-11-15 17:25:50|87950.2|87900.2|87957.6|87907.6|87957.6|87907.6|87943.9|87893.9|57
1636997160000|2021-11-15 17:26:00|87958.1|87908.1|87954.1|87904.1|87958.1|87908.1|87942.8|87892.8|62
1636997170000|2021-11-15 17:26:10|87954.6|87904.6|87963.1|87913.1|87963.9|87913.9|87954.6|87904.6|61
1636997180000|2021-11-15 17:26:20|87962.6|87912.6|87984.4|87934.4|87989.4|87939.4|87962.5|87912.5|69
1636997190000|2021-11-15 17:26:30|87985|87935|87975.4|87925.4|87987|87937|87974.8|87924.8|58
1636997200000|2021-11-15 17:26:40|87974.8|87924.8|87990.7|87940.7|88001.5|87951.5|87974.8|87924.8|67
1636997210000|2021-11-15 17:26:50|87989.4|87939.4|87986.3|87936.3|87993.4|87943.4|87980.6|87930.6|74
1636997220000|2021-11-15 17:27:00|87987|87937|87984.4|87934.4|87991.9|87941.9|87981.9|87931.9|63
1636997230000|2021-11-15 17:27:10|87984.3|87934.3|87981.6|87931.6|87984.4|87934.4|87979.8|87929.8|57
1636997240000|2021-11-15 17:27:20|87982.2|87932.2|87974|87924|87983.6|87933.6|87971.5|87921.5|64
1636997250000|2021-11-15 17:27:30|87973.4|87923.4|87981.1|87931.1|87990.5|87940.5|87973.2|87923.2|53
1636997260000|2021-11-15 17:27:40|87980.6|87930.6|87970.1|87920.1|87980.6|87930.6|87966.4|87916.4|64
1636997270000|2021-11-15 17:27:50|87970.4|87920.4|87950.2|87900.2|87970.6|87920.6|87948.9|87898.9|76
1636997280000|2021-11-15 17:28:00|87950.7|87900.7|87946.1|87896.1|87955.6|87905.6|87943.3|87893.3|72
1636997290000|2021-11-15 17:28:10|87946.3|87896.3|87953.5|87903.5|87953.7|87903.7|87937.1|87887.1|64
1636997300000|2021-11-15 17:28:20|87952.7|87902.7|87959.1|87909.1|87961.2|87911.2|87950.9|87900.9|57
1636997310000|2021-11-15 17:28:30|87959.2|87909.2|87960.3|87910.3|87965.5|87915.5|87957.6|87907.6|49
1636997320000|2021-11-15 17:28:40|87960.5|87910.5|87956.6|87906.6|87961.7|87911.7|87952.7|87902.7|61
1636997330000|2021-11-15 17:28:50|87956|87906|87970.8|87920.8|87970.8|87920.8|87956|87906|57
1636997340000|2021-11-15 17:29:00|87970.7|87920.7|87971.9|87921.9|87973.1|87923.1|87967.9|87917.9|62
1636997350000|2021-11-15 17:29:10|87971.1|87921.1|87971.1|87921.1|87972.6|87922.6|87970.5|87920.5|48
1636997360000|2021-11-15 17:29:20|87970.8|87920.8|87964.4|87914.4|87972|87922|87962.8|87912.8|44
1636997370000|2021-11-15 17:29:30|87964.3|87914.3|87963.9|87913.9|87969.7|87919.7|87962.9|87912.9|46
1636997380000|2021-11-15 17:29:40|87964.3|87914.3|87967.6|87917.6|87968.1|87918.1|87963.8|87913.8|55
1636997390000|2021-11-15 17:29:50|87967.7|87917.7|87958.5|87908.5|87967.7|87917.7|87957.4|87907.4|47
1636997400000|2021-11-15 17:30:00|87958.4|87908.4|87963.8|87913.8|87964.3|87914.3|87955.1|87905.1|53
1636997410000|2021-11-15 17:30:10|87963.6|87913.6|87958.7|87908.7|87964|87914|87957.3|87907.3|57
1636997420000|2021-11-15 17:30:20|87958.8|87908.8|87951.2|87901.2|87960|87910|87951.2|87901.2|49
1636997430000|2021-11-15 17:30:30|87951.7|87901.7|87952.4|87902.4|87953.5|87903.5|87951.2|87901.2|38
1636997440000|2021-11-15 17:30:40|87952.3|87902.3|87951.4|87901.4|87952.7|87902.7|87951.3|87901.3|33
1636997450000|2021-11-15 17:30:50|87951.2|87901.2|87948|87898|87954.7|87904.7|87946.5|87896.5|53
1636997460000|2021-11-15 17:31:00|87947.4|87897.4|87959.6|87909.6|87963.2|87913.2|87947.4|87897.4|63
1636997470000|2021-11-15 17:31:10|87959.4|87909.4|87960.4|87910.4|87961.5|87911.5|87957.3|87907.3|48
1636997480000|2021-11-15 17:31:20|87960.2|87910.2|87953.5|87903.5|87960.2|87910.2|87953.5|87903.5|43
1636997490000|2021-11-15 17:31:30|87953.6|87903.6|87956.1|87906.1|87956.6|87906.6|87953.6|87903.6|33
1636997500000|2021-11-15 17:31:40|87955.5|87905.5|87957|87907|87957.3|87907.3|87955.5|87905.5|37
1636997510000|2021-11-15 17:31:50|87956.9|87906.9|87957|87907|87957.6|87907.6|87956.7|87906.7|23
1636997520000|2021-11-15 17:32:00|87956.9|87906.9|87952.3|87902.3|87957.9|87907.9|87952.3|87902.3|36
1636997530000|2021-11-15 17:32:10|87954.2|87904.2|87949.1|87899.1|87954.2|87904.2|87947.4|87897.4|42
1636997540000|2021-11-15 17:32:20|87947.8|87897.8|87940.2|87890.2|87949.1|87899.1|87937.4|87887.4|45
1636997550000|2021-11-15 17:32:30|87941.3|87891.3|87946.2|87896.2|87946.2|87896.2|87941.3|87891.3|48
1636997560000|2021-11-15 17:32:40|87946|87896|87945.2|87895.2|87946.6|87896.6|87944.1|87894.1|36
1636997570000|2021-11-15 17:32:50|87944.4|87894.4|87941.9|87891.9|87945.7|87895.7|87941.6|87891.6|39
1636997580000|2021-11-15 17:33:00|87941.8|87891.8|87941.8|87891.8|87942.7|87892.7|87941|87891|42
1636997590000|2021-11-15 17:33:10|87941.7|87891.7|87942|87892|87942.7|87892.7|87941.7|87891.7|26
1636997600000|2021-11-15 17:33:20|87940.9|87890.9|87939.9|87889.9|87943.2|87893.2|87939.9|87889.9|42
1636997610000|2021-11-15 17:33:30|87938.5|87888.5|87940.2|87890.2|87942|87892|87936.9|87886.9|50
1636997620000|2021-11-15 17:33:40|87940.6|87890.6|87949.6|87899.6|87949.9|87899.9|87939.9|87889.9|45
1636997630000|2021-11-15 17:33:50|87949|87899|87948.9|87898.9|87949.8|87899.8|87943.7|87893.7|50
1636997640000|2021-11-15 17:34:00|87949.1|87899.1|87943.2|87893.2|87951|87901|87941.8|87891.8|64
1636997650000|2021-11-15 17:34:10|87941.4|87891.4|87940.8|87890.8|87942.2|87892.2|87936.8|87886.8|46
1636997660000|2021-11-15 17:34:20|87938.3|87888.3|87944.4|87894.4|87945.1|87895.1|87938.3|87888.3|34
1636997670000|2021-11-15 17:34:30|87943|87893|87934.7|87884.7|87943|87893|87933.7|87883.7|52
1636997680000|2021-11-15 17:34:40|87934|87884|87927.9|87877.9|87935.8|87885.8|87926.5|87876.5|40
1636997690000|2021-11-15 17:34:50|87927.6|87877.6|87924.9|87874.9|87931.9|87881.9|87924.3|87874.3|50
1636997700000|2021-11-15 17:35:00|87925|87875|87922.9|87872.9|87928|87878|87922.9|87872.9|52
1636997710000|2021-11-15 17:35:10|87922.1|87872.1|87921.1|87871.1|87922.8|87872.8|87920.5|87870.5|50
1636997720000|2021-11-15 17:35:20|87921.6|87871.6|87921.2|87871.2|87922.5|87872.5|87920.4|87870.4|39
1636997730000|2021-11-15 17:35:30|87921|87871|87920.2|87870.2|87921.8|87871.8|87918.7|87868.7|49
1636997740000|2021-11-15 17:35:40|87920.3|87870.3|87917.3|87867.3|87925.9|87875.9|87915.9|87865.9|57
1636997750000|2021-11-15 17:35:50|87916.9|87866.9|87920.2|87870.2|87922.5|87872.5|87916.9|87866.9|54
1636997760000|2021-11-15 17:36:00|87920.1|87870.1|87929|87879|87929.6|87879.6|87919.8|87869.8|54
1636997770000|2021-11-15 17:36:10|87928.7|87878.7|87927.2|87877.2|87930.2|87880.2|87926|87876|48
1636997780000|2021-11-15 17:36:20|87927.3|87877.3|87926.4|87876.4|87927.6|87877.6|87925.4|87875.4|34
1636997790000|2021-11-15 17:36:30|87926.2|87876.2|87924.9|87874.9|87926.2|87876.2|87922|87872|38
1636997800000|2021-11-15 17:36:40|87925.2|87875.2|87924.9|87874.9|87925.3|87875.3|87923.2|87873.2|29
1636997810000|2021-11-15 17:36:50|87924.5|87874.5|87924.8|87874.8|87925.3|87875.3|87924|87874|22
1636997820000|2021-11-15 17:37:00|87924.6|87874.6|87918.6|87868.6|87924.6|87874.6|87917.5|87867.5|43
1636997830000|2021-11-15 17:37:10|87919.7|87869.7|87919.8|87869.8|87923.3|87873.3|87919.7|87869.7|40
1636997840000|2021-11-15 17:37:20|87920.1|87870.1|87923.3|87873.3|87924.7|87874.7|87918.9|87868.9|42
1636997850000|2021-11-15 17:37:30|87922.9|87872.9|87934|87884|87934.6|87884.6|87922.9|87872.9|46
1636997860000|2021-11-15 17:37:40|87933|87883|87947.3|87897.3|87949.5|87899.5|87933|87883|61
1636997870000|2021-11-15 17:37:50|87948.2|87898.2|87943.5|87893.5|87948.7|87898.7|87943.5|87893.5|46
1636997880000|2021-11-15 17:38:00|87943.3|87893.3|87953.5|87903.5|87954.7|87904.7|87943.3|87893.3|60
1636997890000|2021-11-15 17:38:10|87957.3|87907.3|87960.1|87910.1|87966|87916|87955.8|87905.8|62
1636997900000|2021-11-15 17:38:20|87961.2|87911.2|87944.1|87894.1|87961.2|87911.2|87944.1|87894.1|59
1636997910000|2021-11-15 17:38:30|87944.6|87894.6|87942.9|87892.9|87944.9|87894.9|87941.1|87891.1|46
1636997920000|2021-11-15 17:38:40|87943.4|87893.4|87935.7|87885.7|87943.6|87893.6|87933.9|87883.9|49
1636997930000|2021-11-15 17:38:50|87936.1|87886.1|87934.4|87884.4|87938.1|87888.1|87932.6|87882.6|44
1636997940000|2021-11-15 17:39:00|87934.8|87884.8|87927.4|87877.4|87936.4|87886.4|87925.7|87875.7|61
1636997950000|2021-11-15 17:39:10|87924.8|87874.8|87927.3|87877.3|87928.7|87878.7|87924.8|87874.8|30
1636997960000|2021-11-15 17:39:20|87928.3|87878.3|87939.3|87889.3|87942|87892|87928.3|87878.3|38
1636997970000|2021-11-15 17:39:30|87937|87887|87943.3|87893.3|87944.1|87894.1|87936.6|87886.6|47
1636997980000|2021-11-15 17:39:40|87943.5|87893.5|87946.4|87896.4|87948.3|87898.3|87943.5|87893.5|36
1636997990000|2021-11-15 17:39:50|87946.2|87896.2|87946.7|87896.7|87947.5|87897.5|87945.8|87895.8|25
1636998000000|2021-11-15 17:40:00|87946.6|87896.6|87941.6|87891.6|87946.8|87896.8|87941.2|87891.2|36
1636998010000|2021-11-15 17:40:10|87941.8|87891.8|87942.9|87892.9|87944.7|87894.7|87941.8|87891.8|50
1636998020000|2021-11-15 17:40:20|87943|87893|87940.9|87890.9|87945.6|87895.6|87940.6|87890.6|39
1636998030000|2021-11-15 17:40:30|87941|87891|87944.4|87894.4|87951|87901|87939.3|87889.3|64
1636998040000|2021-11-15 17:40:40|87945.2|87895.2|87934|87884|87949.9|87899.9|87929.9|87879.9|54
1636998050000|2021-11-15 17:40:50|87933.7|87883.7|87949.1|87899.1|87950.7|87900.7|87931.9|87881.9|51
1636998060000|2021-11-15 17:41:00|87949.8|87899.8|87944.1|87894.1|87952.4|87902.4|87934.8|87884.8|64
1636998070000|2021-11-15 17:41:10|87944.5|87894.5|87968.1|87918.1|87969.1|87919.1|87943.9|87893.9|59
1636998080000|2021-11-15 17:41:20|87968.9|87918.9|87957.6|87907.6|87968.9|87918.9|87957.4|87907.4|54
1636998090000|2021-11-15 17:41:30|87957.9|87907.9|87962.2|87912.2|87962.3|87912.3|87957.6|87907.6|27
1636998100000|2021-11-15 17:41:40|87963.2|87913.2|87973.9|87923.9|87977.4|87927.4|87963|87913|62
1636998110000|2021-11-15 17:41:50|87974.1|87924.1|87968.6|87918.6|87974.7|87924.7|87966|87916|47
1636998120000|2021-11-15 17:42:00|87968.7|87918.7|87969.8|87919.8|87970.1|87920.1|87963|87913|60
1636998130000|2021-11-15 17:42:10|87969.5|87919.5|87971.1|87921.1|87971.1|87921.1|87968.9|87918.9|26
1636998140000|2021-11-15 17:42:20|87970.8|87920.8|87971.7|87921.7|87973.9|87923.9|87970.7|87920.7|40
1636998150000|2021-11-15 17:42:30|87971.8|87921.8|87971.4|87921.4|87972.4|87922.4|87971.3|87921.3|26
1636998160000|2021-11-15 17:42:40|87971.5|87921.5|87973.9|87923.9|87974|87924|87965|87915|53
1636998170000|2021-11-15 17:42:50|87974|87924|87981.5|87931.5|87984.4|87934.4|87973.7|87923.7|49
1636998180000|2021-11-15 17:43:00|87981.7|87931.7|87981.2|87931.2|87982.1|87932.1|87980.2|87930.2|45
1636998190000|2021-11-15 17:43:10|87981.3|87931.3|87979.6|87929.6|87983.8|87933.8|87979.5|87929.5|36
1636998200000|2021-11-15 17:43:20|87978.8|87928.8|87977.9|87927.9|87979.1|87929.1|87977.4|87927.4|32
1636998210000|2021-11-15 17:43:30|87978.5|87928.5|87969.7|87919.7|87978.5|87928.5|87969.7|87919.7|43
1636998220000|2021-11-15 17:43:40|87969.8|87919.8|87965|87915|87970.4|87920.4|87965|87915|54
1636998230000|2021-11-15 17:43:50|87964.8|87914.8|87967.2|87917.2|87967.2|87917.2|87961.2|87911.2|55
1636998240000|2021-11-15 17:44:00|87966.7|87916.7|87959.8|87909.8|87968.9|87918.9|87958.9|87908.9|58
1636998250000|2021-11-15 17:44:10|87960.2|87910.2|87969.4|87919.4|87970|87920|87959.9|87909.9|44
1636998260000|2021-11-15 17:44:20|87968.7|87918.7|87967.1|87917.1|87968.8|87918.8|87965|87915|43
1636998270000|2021-11-15 17:44:30|87967.6|87917.6|87961.8|87911.8|87967.6|87917.6|87961.8|87911.8|39
1636998280000|2021-11-15 17:44:40|87961.5|87911.5|87960.8|87910.8|87962.1|87912.1|87959.1|87909.1|40
1636998290000|2021-11-15 17:44:50|87960.6|87910.6|87962.8|87912.8|87964.5|87914.5|87960.6|87910.6|41
1636998300000|2021-11-15 17:45:00|87963.4|87913.4|87959.7|87909.7|87963.6|87913.6|87958.6|87908.6|45
1636998310000|2021-11-15 17:45:10|87960|87910|87963|87913|87963.1|87913.1|87956.8|87906.8|39
1636998320000|2021-11-15 17:45:20|87963.1|87913.1|87957.4|87907.4|87963.1|87913.1|87955|87905|35
1636998330000|2021-11-15 17:45:30|87954.3|87904.3|87956.4|87906.4|87957|87907|87954.3|87904.3|40
1636998340000|2021-11-15 17:45:40|87956.3|87906.3|87949.8|87899.8|87957.9|87907.9|87948.1|87898.1|46
1636998350000|2021-11-15 17:45:50|87949.6|87899.6|87947.8|87897.8|87953.9|87903.9|87947.8|87897.8|45
1636998360000|2021-11-15 17:46:00|87947.5|87897.5|87941.9|87891.9|87949|87899|87941.9|87891.9|40
1636998370000|2021-11-15 17:46:10|87943.4|87893.4|87944.4|87894.4|87944.7|87894.7|87942.6|87892.6|24
1636998380000|2021-11-15 17:46:20|87944.7|87894.7|87939|87889|87944.7|87894.7|87938.1|87888.1|38
1636998390000|2021-11-15 17:46:30|87939.1|87889.1|87938.6|87888.6|87941.1|87891.1|87937.4|87887.4|39
1636998400000|2021-11-15 17:46:40|87938.7|87888.7|87938.3|87888.3|87938.8|87888.8|87937.5|87887.5|26
1636998410000|2021-11-15 17:46:50|87936.9|87886.9|87936.2|87886.2|87938.2|87888.2|87935.5|87885.5|49
1636998420000|2021-11-15 17:47:00|87936.3|87886.3|87937.9|87887.9|87938.6|87888.6|87934.2|87884.2|54
1636998430000|2021-11-15 17:47:10|87937.8|87887.8|87935.1|87885.1|87938.7|87888.7|87935.1|87885.1|37
1636998440000|2021-11-15 17:47:20|87935|87885|87931.7|87881.7|87935|87885|87931|87881|45
1636998450000|2021-11-15 17:47:30|87931.9|87881.9|87923.4|87873.4|87932.5|87882.5|87923.4|87873.4|64
1636998460000|2021-11-15 17:47:40|87923.1|87873.1|87923.8|87873.8|87924.3|87874.3|87922.8|87872.8|52
1636998470000|2021-11-15 17:47:50|87923.9|87873.9|87921.1|87871.1|87924.1|87874.1|87920|87870|42
1636998480000|2021-11-15 17:48:00|87920.4|87870.4|87920.1|87870.1|87921.8|87871.8|87919.6|87869.6|42
1636998490000|2021-11-15 17:48:10|87920.4|87870.4|87917.6|87867.6|87926|87876|87916.9|87866.9|53
1636998500000|2021-11-15 17:48:20|87917.7|87867.7|87915.2|87865.2|87918.9|87868.9|87914.8|87864.8|51
1636998510000|2021-11-15 17:48:30|87915.1|87865.1|87914.8|87864.8|87918.8|87868.8|87914.8|87864.8|47
1636998520000|2021-11-15 17:48:40|87915.1|87865.1|87918.7|87868.7|87920.4|87870.4|87915.1|87865.1|25
1636998530000|2021-11-15 17:48:50|87918.9|87868.9|87921.1|87871.1|87921.9|87871.9|87916.6|87866.6|35
1636998540000|2021-11-15 17:49:00|87923|87873|87926.3|87876.3|87928.9|87878.9|87921.9|87871.9|58
1636998550000|2021-11-15 17:49:10|87926.2|87876.2|87929.1|87879.1|87930.6|87880.6|87925.9|87875.9|43
1636998560000|2021-11-15 17:49:20|87929.4|87879.4|87929.3|87879.3|87929.5|87879.5|87924.3|87874.3|38
1636998570000|2021-11-15 17:49:30|87928.8|87878.8|87926.1|87876.1|87929.4|87879.4|87925.2|87875.2|42
1636998580000|2021-11-15 17:49:40|87926.2|87876.2|87926|87876|87927.4|87877.4|87925.6|87875.6|26
1636998590000|2021-11-15 17:49:50|87926.2|87876.2|87920.3|87870.3|87926.2|87876.2|87918.3|87868.3|33
1636998600000|2021-11-15 17:50:00|87920.4|87870.4|87921|87871|87924.8|87874.8|87917.2|87867.2|57
1636998610000|2021-11-15 17:50:10|87921.8|87871.8|87917.2|87867.2|87923.9|87873.9|87916|87866|42
1636998620000|2021-11-15 17:50:20|87916.8|87866.8|87911.4|87861.4|87916.9|87866.9|87909.8|87859.8|34
1636998630000|2021-11-15 17:50:30|87911|87861|87914.7|87864.7|87914.7|87864.7|87910.7|87860.7|24
1636998640000|2021-11-15 17:50:40|87914.6|87864.6|87918|87868|87920.2|87870.2|87913.6|87863.6|45
1636998650000|2021-11-15 17:50:50|87915.8|87865.8|87914.9|87864.9|87918.6|87868.6|87906.7|87856.7|53
1636998660000|2021-11-15 17:51:00|87913|87863|87923.5|87873.5|87923.6|87873.6|87913|87863|49
1636998670000|2021-11-15 17:51:10|87923.4|87873.4|87920.4|87870.4|87924.1|87874.1|87920.2|87870.2|42
1636998680000|2021-11-15 17:51:20|87920.3|87870.3|87911.5|87861.5|87922.8|87872.8|87909.3|87859.3|48
1636998690000|2021-11-15 17:51:30|87909.8|87859.8|87913.5|87863.5|87913.7|87863.7|87909|87859|45
1636998700000|2021-11-15 17:51:40|87913.7|87863.7|87913.5|87863.5|87914.4|87864.4|87912.2|87862.2|25
1636998710000|2021-11-15 17:51:50|87912.9|87862.9|87912.4|87862.4|87914.8|87864.8|87906|87856|55
1636998720000|2021-11-15 17:52:00|87911.8|87861.8|87912.5|87862.5|87915.8|87865.8|87911.7|87861.7|48
1636998730000|2021-11-15 17:52:10|87912.1|87862.1|87913|87863|87917.2|87867.2|87910.8|87860.8|31
1636998740000|2021-11-15 17:52:20|87912.6|87862.6|87914.1|87864.1|87919.5|87869.5|87910.6|87860.6|54
1636998750000|2021-11-15 17:52:30|87914.3|87864.3|87916.5|87866.5|87917.8|87867.8|87913.1|87863.1|45
1636998760000|2021-11-15 17:52:40|87916.2|87866.2|87908|87858|87916.4|87866.4|87908|87858|41
1636998770000|2021-11-15 17:52:50|87909.7|87859.7|87923|87873|87924.2|87874.2|87908.6|87858.6|53
1636998780000|2021-11-15 17:53:00|87922.1|87872.1|87918.4|87868.4|87922.7|87872.7|87915.8|87865.8|50
1636998790000|2021-11-15 17:53:10|87918.8|87868.8|87915.8|87865.8|87919.1|87869.1|87911.6|87861.6|55
1636998800000|2021-11-15 17:53:20|87916|87866|87912.9|87862.9|87917.2|87867.2|87912.9|87862.9|46
1636998810000|2021-11-15 17:53:30|87913.7|87863.7|87908.1|87858.1|87914.1|87864.1|87906.4|87856.4|46
1636998820000|2021-11-15 17:53:40|87909.2|87859.2|87912.7|87862.7|87913.1|87863.1|87907.5|87857.5|41
1636998830000|2021-11-15 17:53:50|87913.3|87863.3|87915.6|87865.6|87916.2|87866.2|87911.6|87861.6|49
1636998840000|2021-11-15 17:54:00|87915.4|87865.4|87915.4|87865.4|87918.1|87868.1|87914.8|87864.8|44
1636998850000|2021-11-15 17:54:10|87916.2|87866.2|87915.8|87865.8|87916.9|87866.9|87913.8|87863.8|37
1636998860000|2021-11-15 17:54:20|87915.3|87865.3|87919.5|87869.5|87919.5|87869.5|87914.9|87864.9|30
1636998870000|2021-11-15 17:54:30|87919|87869|87923.3|87873.3|87926.5|87876.5|87915.6|87865.6|34
1636998880000|2021-11-15 17:54:40|87922.8|87872.8|87928.9|87878.9|87931.5|87881.5|87922.8|87872.8|57
1636998890000|2021-11-15 17:54:50|87928.6|87878.6|87927.2|87877.2|87930.7|87880.7|87924.2|87874.2|42
1636998900000|2021-11-15 17:55:00|87927|87877|87934.1|87884.1|87936.2|87886.2|87925.7|87875.7|43
1636998910000|2021-11-15 17:55:10|87934.6|87884.6|87943.7|87893.7|87944.8|87894.8|87931.6|87881.6|64
1636998920000|2021-11-15 17:55:20|87944.5|87894.5|87949.3|87899.3|87949.3|87899.3|87941.1|87891.1|40
1636998930000|2021-11-15 17:55:30|87949|87899|87959.9|87909.9|87959.9|87909.9|87945.1|87895.1|55
1636998940000|2021-11-15 17:55:40|87959.6|87909.6|87958.8|87908.8|87961|87911|87953|87903|53
1636998950000|2021-11-15 17:55:50|87958.2|87908.2|87964.7|87914.7|87965.5|87915.5|87955.8|87905.8|53
1636998960000|2021-11-15 17:56:00|87963.7|87913.7|87972.1|87922.1|87974.9|87924.9|87963.7|87913.7|66
1636998970000|2021-11-15 17:56:10|87972.6|87922.6|87972.5|87922.5|87976.6|87926.6|87972|87922|52
1636998980000|2021-11-15 17:56:20|87973.1|87923.1|87974.5|87924.5|87975.7|87925.7|87972.5|87922.5|34
1636998990000|2021-11-15 17:56:30|87973.2|87923.2|87977.5|87927.5|87979.5|87929.5|87973.2|87923.2|59
1636999000000|2021-11-15 17:56:40|87976.6|87926.6|87976.2|87926.2|87982.1|87932.1|87975.9|87925.9|71
1636999010000|2021-11-15 17:56:50|87976.1|87926.1|87972.7|87922.7|87977|87927|87971.2|87921.2|44
1636999020000|2021-11-15 17:57:00|87972.6|87922.6|87963.9|87913.9|87972.6|87922.6|87963.7|87913.7|51
1636999030000|2021-11-15 17:57:10|87964.1|87914.1|87964.2|87914.2|87965.2|87915.2|87962.5|87912.5|57
1636999040000|2021-11-15 17:57:20|87964.4|87914.4|87964.2|87914.2|87966.2|87916.2|87962.9|87912.9|37
1636999050000|2021-11-15 17:57:30|87964.1|87914.1|87962.6|87912.6|87967|87917|87962.5|87912.5|48
1636999060000|2021-11-15 17:57:40|87962.8|87912.8|87964.1|87914.1|87964.1|87914.1|87960.7|87910.7|43
1636999070000|2021-11-15 17:57:50|87964.4|87914.4|87964.9|87914.9|87965.8|87915.8|87963.4|87913.4|51
1636999080000|2021-11-15 17:58:00|87964.5|87914.5|87964.3|87914.3|87965.4|87915.4|87963.6|87913.6|29
1636999090000|2021-11-15 17:58:10|87963.9|87913.9|87959.4|87909.4|87963.9|87913.9|87956.8|87906.8|44
1636999100000|2021-11-15 17:58:20|87959.5|87909.5|87952.8|87902.8|87960.3|87910.3|87952.3|87902.3|31
1636999110000|2021-11-15 17:58:30|87952.6|87902.6|87944|87894|87952.6|87902.6|87944|87894|49
1636999120000|2021-11-15 17:58:40|87942.4|87892.4|87940|87890|87943.3|87893.3|87938.6|87888.6|41
1636999130000|2021-11-15 17:58:50|87939.8|87889.8|87937.4|87887.4|87940.4|87890.4|87936.4|87886.4|32
1636999140000|2021-11-15 17:59:00|87936.9|87886.9|87944.3|87894.3|87945.4|87895.4|87936.1|87886.1|57
1636999150000|2021-11-15 17:59:10|87944.5|87894.5|87939.5|87889.5|87945.7|87895.7|87938.7|87888.7|47
1636999160000|2021-11-15 17:59:20|87939.3|87889.3|87937|87887|87939.3|87889.3|87937|87887|42
1636999170000|2021-11-15 17:59:30|87936.9|87886.9|87928.3|87878.3|87938|87888|87927.5|87877.5|56
1636999180000|2021-11-15 17:59:40|87927.9|87877.9|87922.5|87872.5|87927.9|87877.9|87922.4|87872.4|48
1636999190000|2021-11-15 17:59:50|87922.8|87872.8|87923.3|87873.3|87923.8|87873.8|87921|87871|38
1636999200000|2021-11-15 18:00:00|87924.2|87874.2|87911.4|87861.4|87924.9|87874.9|87906.2|87856.2|64
1636999210000|2021-11-15 18:00:10|87911.5|87861.5|87916.1|87866.1|87917.4|87867.4|87910.3|87860.3|57
1636999220000|2021-11-15 18:00:20|87916.5|87866.5|87907.7|87857.7|87918.7|87868.7|87907.7|87857.7|51
1636999230000|2021-11-15 18:00:30|87906.8|87856.8|87912.6|87862.6|87914.1|87864.1|87905.4|87855.4|53
1636999240000|2021-11-15 18:00:40|87910.9|87860.9|87915.2|87865.2|87917.5|87867.5|87910.9|87860.9|40
1636999250000|2021-11-15 18:00:50|87915.1|87865.1|87917.1|87867.1|87920.6|87870.6|87914.6|87864.6|43
1636999260000|2021-11-15 18:01:00|87917.9|87867.9|87931.2|87881.2|87932.3|87882.3|87915.3|87865.3|52
1636999270000|2021-11-15 18:01:10|87930.1|87880.1|87925.9|87875.9|87930.2|87880.2|87921.6|87871.6|48
1636999280000|2021-11-15 18:01:20|87926.1|87876.1|87927.6|87877.6|87933.2|87883.2|87925.9|87875.9|52
1636999290000|2021-11-15 18:01:30|87927.7|87877.7|87927.8|87877.8|87928.7|87878.7|87926.5|87876.5|30
1636999300000|2021-11-15 18:01:40|87928.4|87878.4|87930.6|87880.6|87932.4|87882.4|87928.4|87878.4|33
1636999310000|2021-11-15 18:01:50|87929.9|87879.9|87932.9|87882.9|87932.9|87882.9|87929.7|87879.7|28
1636999320000|2021-11-15 18:02:00|87933.7|87883.7|87932.5|87882.5|87934.7|87884.7|87931.6|87881.6|35
1636999330000|2021-11-15 18:02:10|87931.5|87881.5|87930.1|87880.1|87932.9|87882.9|87928.4|87878.4|41
1636999340000|2021-11-15 18:02:20|87930.9|87880.9|87930.3|87880.3|87931.3|87881.3|87926.7|87876.7|31
1636999350000|2021-11-15 18:02:30|87931.5|87881.5|87935.1|87885.1|87935.7|87885.7|87929.5|87879.5|34
1636999360000|2021-11-15 18:02:40|87934.3|87884.3|87925.2|87875.2|87937.2|87897.2|87920.5|87871.8|47
1636999370000|2021-11-15 18:02:50|87924.5|87874.5|87918.4|87893.4|87936.8|87893.4|87917.2|87872.8|60
1636999380000|2021-11-15 18:03:00|87918.2|87893.2|87930.1|87880.1|87932.1|87893.6|87917|87878.7|35
1636999390000|2021-11-15 18:03:10|87929.9|87879.9|87925.2|87875.2|87933.1|87883.1|87925.2|87875.2|40
1636999400000|2021-11-15 18:03:20|87925.1|87875.1|87927.7|87877.7|87927.7|87877.7|87923.6|87873.6|36
1636999410000|2021-11-15 18:03:30|87928.6|87878.6|87926.3|87876.3|87930.4|87880.4|87924.8|87874.8|38
1636999420000|2021-11-15 18:03:40|87926.1|87876.1|87927.4|87877.4|87928.2|87878.2|87924.5|87874.5|26
1636999430000|2021-11-15 18:03:50|87927|87877|87928.4|87878.4|87932.4|87882.4|87926.9|87876.9|47
1636999440000|2021-11-15 18:04:00|87928.5|87878.5|87919.1|87869.1|87928.7|87878.7|87919.1|87869.1|54
1636999450000|2021-11-15 18:04:10|87919.3|87869.3|87919.1|87869.1|87920.5|87870.5|87917.1|87867.1|40
1636999460000|2021-11-15 18:04:20|87919.2|87869.2|87925.2|87875.2|87927.9|87877.9|87918.7|87868.7|37
1636999470000|2021-11-15 18:04:30|87925.1|87875.1|87933.2|87883.2|87934.5|87884.5|87924.3|87874.3|35
1636999480000|2021-11-15 18:04:40|87933.3|87883.3|87934.4|87884.4|87936.9|87886.9|87931.7|87881.7|42
1636999490000|2021-11-15 18:04:50|87934.3|87884.3|87932.8|87882.8|87936.5|87886.5|87932.8|87882.8|32
1636999500000|2021-11-15 18:05:00|87932.7|87882.7|87933.2|87883.2|87937.2|87887.2|87931.7|87881.7|48
1636999510000|2021-11-15 18:05:10|87935.6|87885.6|87937.8|87887.8|87942.2|87892.2|87934.8|87884.8|49
1636999520000|2021-11-15 18:05:20|87938.1|87888.1|87941.7|87891.7|87945.2|87895.2|87937.8|87887.8|37
1636999530000|2021-11-15 18:05:30|87944.9|87894.9|87943.2|87893.2|87945.3|87895.3|87941|87891|33
1636999540000|2021-11-15 18:05:40|87943|87893|87938.6|87888.6|87945|87895|87936.9|87886.9|35
1636999550000|2021-11-15 18:05:50|87938.8|87888.8|87937.7|87887.7|87942.7|87892.7|87933.3|87883.3|45
1636999560000|2021-11-15 18:06:00|87937.9|87887.9|87935.2|87885.2|87938.4|87896.9|87921|87882.5|42
1636999570000|2021-11-15 18:06:10|87935.8|87885.8|87937.3|87887.3|87937.4|87887.4|87935.3|87885.3|23
1636999580000|2021-11-15 18:06:20|87937.9|87887.9|87938.5|87888.5|87939.5|87889.5|87937|87887|23
1636999590000|2021-11-15 18:06:30|87938.3|87888.3|87930.7|87880.7|87938.3|87888.3|87929.2|87879.2|38
1636999600000|2021-11-15 18:06:40|87931.7|87881.7|87928.4|87878.4|87932.6|87882.6|87925|87875|41
1636999610000|2021-11-15 18:06:50|87928.2|87878.2|87928.2|87878.2|87929.9|87879.9|87926.4|87876.4|40
1636999620000|2021-11-15 18:07:00|87928.6|87878.6|87925.8|87875.8|87930.4|87880.4|87925.8|87875.8|34
1636999630000|2021-11-15 18:07:10|87925.7|87875.7|87924.8|87874.8|87926.8|87876.8|87922.1|87872.1|49
1636999640000|2021-11-15 18:07:20|87924.5|87874.5|87926.1|87876.1|87927.8|87877.8|87924.4|87874.4|40
1636999650000|2021-11-15 18:07:30|87926|87876|87925.2|87875.2|87927|87877|87923.2|87873.2|39
1636999660000|2021-11-15 18:07:40|87924.8|87874.8|87926.7|87876.7|87928.5|87878.5|87924.8|87874.8|35
1636999670000|2021-11-15 18:07:50|87930.2|87880.2|87929.4|87879.4|87934.4|87884.4|87927.7|87877.7|41
1636999680000|2021-11-15 18:08:00|87929.3|87879.3|87935.4|87885.4|87936.9|87886.9|87929.3|87879.3|27
1636999690000|2021-11-15 18:08:10|87935.5|87885.5|87938.6|87888.6|87940.2|87890.2|87935.1|87885.1|48
1636999700000|2021-11-15 18:08:20|87938.9|87888.9|87934|87884|87942.7|87892.7|87933.7|87883.7|36
1636999710000|2021-11-15 18:08:30|87935|87885|87946|87896|87946.2|87896.2|87934.9|87884.9|44
1636999720000|2021-11-15 18:08:40|87945.2|87895.2|87944.8|87894.8|87948.5|87898.5|87944.7|87894.7|32
1636999730000|2021-11-15 18:08:50|87944.9|87894.9|87946.8|87896.8|87949.1|87899.1|87944.9|87894.9|34
1636999740000|2021-11-15 18:09:00|87947.3|87897.3|87947.2|87897.2|87948.4|87898.4|87946.8|87896.8|23
1636999750000|2021-11-15 18:09:10|87946.1|87896.1|87945.9|87895.9|87947.4|87897.4|87945.9|87895.9|25
1636999760000|2021-11-15 18:09:20|87946|87896|87948.3|87898.3|87950.4|87900.4|87945.9|87895.9|37
1636999770000|2021-11-15 18:09:30|87948.5|87898.5|87950.2|87900.2|87951.1|87901.1|87948|87898|39
1636999780000|2021-11-15 18:09:40|87952.9|87902.9|87959.3|87909.3|87961|87911|87951.8|87901.8|51
1636999790000|2021-11-15 18:09:50|87959.2|87909.2|87963.8|87913.8|87965.6|87915.6|87958.6|87908.6|55
1636999800000|2021-11-15 18:10:00|87962.7|87912.7|87964.8|87914.8|87969.1|87919.1|87962.7|87912.7|58
1636999810000|2021-11-15 18:10:10|87965|87915|87965.3|87915.3|87967.8|87917.8|87961.3|87911.3|55
1636999820000|2021-11-15 18:10:20|87966.5|87916.5|87957.2|87907.2|87966.5|87916.5|87955.4|87905.4|50
1636999830000|2021-11-15 18:10:30|87956.9|87906.9|87957.3|87907.3|87958|87908|87954.1|87904.1|49
1636999840000|2021-11-15 18:10:40|87958.9|87908.9|87953.9|87903.9|87958.9|87908.9|87953.3|87903.3|48
1636999850000|2021-11-15 18:10:50|87953.4|87903.4|87955.4|87905.4|87956.9|87906.9|87953.4|87903.4|38
1636999860000|2021-11-15 18:11:00|87955.1|87905.1|87972.4|87922.4|87974.8|87924.8|87953.7|87903.7|47
1636999870000|2021-11-15 18:11:10|87973.8|87923.8|87977.9|87927.9|87979.1|87938.6|87961.6|87911.6|57
1636999880000|2021-11-15 18:11:20|87978|87928|87961.9|87911.9|87978|87928|87961.4|87911.4|55
1636999890000|2021-11-15 18:11:30|87961.4|87911.4|87958.9|87908.9|87963.2|87913.2|87956.9|87906.9|50
1636999900000|2021-11-15 18:11:40|87959.7|87909.7|87956.5|87906.5|87960.2|87910.2|87956.3|87906.3|40
1636999910000|2021-11-15 18:11:50|87957.4|87907.4|87957|87907|87958.5|87908.5|87956.2|87906.2|29
1636999920000|2021-11-15 18:12:00|87957.3|87907.3|87959.3|87909.3|87959.6|87909.6|87957.3|87907.3|19
1636999930000|2021-11-15 18:12:10|87959.6|87909.6|87958.1|87908.1|87962.5|87912.5|87958|87908|36
1636999940000|2021-11-15 18:12:20|87958.3|87908.3|87950.3|87900.3|87960.2|87910.2|87949.7|87899.7|42
1636999950000|2021-11-15 18:12:30|87950.2|87900.2|87950.7|87900.7|87954.5|87904.5|87950.2|87900.2|29
1636999960000|2021-11-15 18:12:40|87950.9|87900.9|87947.9|87897.9|87950.9|87900.9|87945|87895|45
1636999970000|2021-11-15 18:12:50|87947.7|87897.7|87949.6|87899.6|87949.8|87899.8|87945.8|87895.8|28
1636999980000|2021-11-15 18:13:00|87949.7|87899.7|87947.4|87897.4|87949.8|87899.8|87947|87897|36
1636999990000|2021-11-15 18:13:10|87947.3|87897.3|87948.6|87898.6|87948.8|87898.8|87946.9|87896.9|30
1637000000000|2021-11-15 18:13:20|87948.7|87898.7|87950.6|87900.6|87952.1|87902.1|87948.7|87898.7|31
1637000010000|2021-11-15 18:13:30|87950.5|87900.5|87951.4|87901.4|87952.9|87902.9|87950.1|87900.1|34
1637000020000|2021-11-15 18:13:40|87951.6|87901.6|87953.3|87903.3|87954.8|87904.8|87951.6|87901.6|44
1637000030000|2021-11-15 18:13:50|87953.1|87903.1|87957.2|87907.2|87959.4|87909.4|87951.6|87901.6|45
1637000040000|2021-11-15 18:14:00|87955.8|87905.8|87948.8|87898.8|87957.6|87907.6|87948.5|87898.5|40
1637000050000|2021-11-15 18:14:10|87948.9|87898.9|87948.2|87898.2|87950|87900|87947.5|87897.5|44
1637000060000|2021-11-15 18:14:20|87948.3|87898.3|87948.8|87898.8|87950.5|87900.5|87946.9|87896.9|35
1637000070000|2021-11-15 18:14:30|87948.2|87898.2|87952.2|87902.2|87952.6|87902.6|87948|87898|30
1637000080000|2021-11-15 18:14:40|87952.3|87902.3|87948.1|87898.1|87952.3|87902.3|87946.7|87896.7|33
1637000090000|2021-11-15 18:14:50|87948|87898|87943|87893|87948.9|87898.9|87943|87893|31
1637000100000|2021-11-15 18:15:00|87940.6|87890.6|87932.9|87882.9|87942.4|87892.4|87932|87882|56
1637000110000|2021-11-15 18:15:10|87932.7|87882.7|87929|87879|87933.2|87883.2|87927.9|87877.9|35
1637000120000|2021-11-15 18:15:20|87928.6|87878.6|87928.3|87878.3|87928.8|87878.8|87926.5|87876.5|34
1637000130000|2021-11-15 18:15:30|87928.6|87878.6|87931.3|87881.3|87931.9|87881.9|87927.1|87877.1|39
1637000140000|2021-11-15 18:15:40|87931.5|87881.5|87930.4|87880.4|87932.3|87882.3|87930.1|87880.1|40
1637000150000|2021-11-15 18:15:50|87930.3|87880.3|87931.7|87881.7|87933.6|87883.6|87928.5|87878.5|43
1637000160000|2021-11-15 18:16:00|87931.1|87881.1|87930.3|87880.3|87932.3|87882.3|87930.3|87880.3|28
1637000170000|2021-11-15 18:16:10|87930.2|87880.2|87930.9|87880.9|87932|87882|87930.1|87880.1|31
1637000180000|2021-11-15 18:16:20|87931|87881|87931.8|87881.8|87932.3|87882.3|87930.2|87880.2|25
1637000190000|2021-11-15 18:16:30|87931.7|87881.7|87930.4|87880.4|87931.8|87881.8|87929.3|87879.3|37
1637000200000|2021-11-15 18:16:40|87930.3|87880.3|87931.2|87881.2|87932.3|87882.3|87929.6|87879.6|24
1637000210000|2021-11-15 18:16:50|87931.1|87881.1|87931.1|87881.1|87931.4|87881.4|87930.5|87880.5|19
1637000220000|2021-11-15 18:17:00|87930.9|87880.9|87933.5|87883.5|87933.5|87883.5|87930.7|87880.7|20
1637000230000|2021-11-15 18:17:10|87933.3|87883.3|87930.3|87880.3|87933.9|87883.9|87930.1|87880.1|28
1637000240000|2021-11-15 18:17:20|87929.7|87879.7|87933.5|87883.5|87934|87884|87929.7|87879.7|31
1637000250000|2021-11-15 18:17:30|87933.3|87883.3|87935.1|87885.1|87935.5|87885.5|87933|87883|23
1637000260000|2021-11-15 18:17:40|87934.9|87884.9|87941.7|87891.7|87943.4|87893.4|87933.4|87883.4|39
1637000270000|2021-11-15 18:17:50|87941.6|87891.6|87942.4|87892.4|87943.9|87893.9|87940.6|87890.6|28
1637000280000|2021-11-15 18:18:00|87942.1|87892.1|87947.3|87897.3|87947.6|87897.6|87942.1|87892.1|40
1637000290000|2021-11-15 18:18:10|87947.8|87897.8|87959|87909|87959.2|87909.2|87947.1|87897.1|48
1637000300000|2021-11-15 18:18:20|87959.2|87909.2|87961.5|87911.5|87963|87913|87958.7|87908.7|44
1637000310000|2021-11-15 18:18:30|87961.4|87911.4|87962.3|87912.3|87962.9|87912.9|87960.3|87910.3|35
1637000320000|2021-11-15 18:18:40|87962.4|87912.4|87961.3|87911.3|87962.4|87912.4|87961.1|87911.1|24
1637000330000|2021-11-15 18:18:50|87960.9|87910.9|87963.8|87913.8|87963.8|87913.8|87960.4|87910.4|23
1637000340000|2021-11-15 18:19:00|87965|87915|87959.1|87909.1|87965.4|87915.4|87958.7|87908.7|41
1637000350000|2021-11-15 18:19:10|87958.3|87908.3|87960.6|87910.6|87961.6|87911.6|87958.3|87908.3|24
1637000360000|2021-11-15 18:19:20|87960.7|87910.7|87958.4|87908.4|87961.5|87911.5|87958.4|87908.4|26
1637000370000|2021-11-15 18:19:30|87958.2|87908.2|87958.1|87908.1|87959.8|87909.8|87957.3|87907.3|34
1637000380000|2021-11-15 18:19:40|87958.6|87908.6|87960.6|87910.6|87960.6|87910.6|87958.2|87908.2|23
1637000390000|2021-11-15 18:19:50|87960.1|87910.1|87958.7|87908.7|87960.2|87910.2|87958.5|87908.5|14
1637000400000|2021-11-15 18:20:00|87958.4|87908.4|87961|87911|87963.2|87913.2|87957.7|87907.7|51
1637000410000|2021-11-15 18:20:10|87961.2|87911.2|87961|87911|87962.7|87912.7|87960|87910|27
1637000420000|2021-11-15 18:20:20|87961.5|87911.5|87961.6|87911.6|87962.8|87912.8|87961.1|87911.1|29
1637000430000|2021-11-15 18:20:30|87961.5|87911.5|87962|87912|87962|87912|87960.6|87910.6|22
1637000440000|2021-11-15 18:20:40|87961.9|87911.9|87962.5|87912.5|87966.1|87916.1|87961.9|87911.9|39
1637000450000|2021-11-15 18:20:50|87962.9|87912.9|87962.3|87912.3|87964.3|87914.3|87957.6|87907.6|40
1637000460000|2021-11-15 18:21:00|87962.2|87912.2|87962.4|87912.4|87963.7|87913.7|87961.1|87911.1|27
1637000470000|2021-11-15 18:21:10|87962.2|87912.2|87964.7|87914.7|87966.4|87916.4|87961.7|87911.7|24
1637000480000|2021-11-15 18:21:20|87964.4|87914.4|87962.6|87912.6|87966.4|87916.4|87961.8|87911.8|29
1637000490000|2021-11-15 18:21:30|87962.3|87912.3|87964.1|87914.1|87966.1|87916.1|87962.2|87912.2|29
1637000500000|2021-11-15 18:21:40|87963.8|87913.8|87973.1|87923.1|87973.1|87923.1|87963.7|87913.7|43
1637000510000|2021-11-15 18:21:50|87976.5|87926.5|87992.4|87942.4|87992.7|87942.7|87976.5|87926.5|66
1637000520000|2021-11-15 18:22:00|87992.3|87942.3|87976.6|87926.6|87992.7|87942.7|87976|87926|57
1637000530000|2021-11-15 18:22:10|87976.7|87926.7|87976.9|87926.9|87979.3|87929.3|87975.6|87925.6|43
1637000540000|2021-11-15 18:22:20|87976.4|87926.4|87974.7|87924.7|87976.7|87926.7|87969.5|87919.5|43
1637000550000|2021-11-15 18:22:30|87975.1|87925.1|87972.3|87922.3|87977.6|87927.6|87971.4|87921.4|46
1637000560000|2021-11-15 18:22:40|87972.4|87922.4|87971.3|87921.3|87973.1|87923.1|87969.1|87919.1|37
1637000570000|2021-11-15 18:22:50|87971.2|87921.2|87973.3|87923.3|87976.8|87926.8|87969.9|87919.9|45
1637000580000|2021-11-15 18:23:00|87973.4|87923.4|87979.3|87929.3|87982.2|87932.2|87973.1|87923.1|40
1637000590000|2021-11-15 18:23:10|87980.1|87930.1|87977.8|87927.8|87982.5|87932.5|87975|87925|49
1637000600000|2021-11-15 18:23:20|87977.6|87927.6|87975.4|87925.4|87978.7|87928.7|87974.6|87924.6|50
1637000610000|2021-11-15 18:23:30|87975.2|87925.2|87974.1|87924.1|87975.9|87925.9|87974.1|87924.1|28
1637000620000|2021-11-15 18:23:40|87974.2|87924.2|87974.6|87924.6|87976.1|87926.1|87972.6|87922.6|37
1637000630000|2021-11-15 18:23:50|87974|87924|87972.8|87922.8|87975.5|87925.5|87972.2|87922.2|51
1637000640000|2021-11-15 18:24:00|87972.6|87922.6|87971.9|87921.9|87973.2|87923.2|87971.6|87921.6|32
1637000650000|2021-11-15 18:24:10|87972.4|87922.4|87959.9|87909.9|87974.3|87924.3|87959.7|87909.7|53
1637000660000|2021-11-15 18:24:20|87960.5|87910.5|87959.2|87909.2|87961.3|87911.3|87958.7|87908.7|46
1637000670000|2021-11-15 18:24:30|87959.1|87909.1|87963.7|87913.7|87965.1|87915.1|87958.3|87908.3|41
1637000680000|2021-11-15 18:24:40|87963.6|87913.6|87965.5|87915.5|87967.9|87917.9|87962.9|87912.9|45
1637000690000|2021-11-15 18:24:50|87965.3|87915.3|87965|87915|87966.8|87916.8|87964.7|87914.7|36
1637000700000|2021-11-15 18:25:00|87965.1|87915.1|87950.8|87900.8|87966|87916|87950.8|87900.8|46
1637000710000|2021-11-15 18:25:10|87950.4|87900.4|87943.7|87893.7|87952.1|87902.1|87943.4|87893.4|49
1637000720000|2021-11-15 18:25:20|87944.1|87894.1|87943.1|87893.1|87945.1|87895.1|87942.4|87892.4|38
1637000730000|2021-11-15 18:25:30|87942.8|87892.8|87950.2|87900.2|87951.4|87901.4|87942.7|87892.7|38
1637000740000|2021-11-15 18:25:40|87952.2|87902.2|87949.8|87899.8|87952.7|87902.7|87949.7|87899.7|24
1637000750000|2021-11-15 18:25:50|87950|87900|87948.8|87898.8|87950.6|87900.6|87946.8|87896.8|28
1637000760000|2021-11-15 18:26:00|87948.4|87898.4|87945.9|87895.9|87948.4|87898.4|87945.9|87895.9|29
1637000770000|2021-11-15 18:26:10|87945.7|87895.7|87947.2|87897.2|87947.8|87897.8|87944.9|87894.9|17
1637000780000|2021-11-15 18:26:20|87947.5|87897.5|87947.8|87897.8|87948.9|87898.9|87946.7|87896.7|33
1637000790000|2021-11-15 18:26:30|87947.6|87897.6|87947.5|87897.5|87947.9|87897.9|87946.7|87896.7|28
1637000800000|2021-11-15 18:26:40|87947.6|87897.6|87947.7|87897.7|87948.6|87898.6|87947.6|87897.6|29
1637000810000|2021-11-15 18:26:50|87947.6|87897.6|87948.7|87898.7|87949.7|87899.7|87946.8|87896.8|21
1637000820000|2021-11-15 18:27:00|87948.6|87898.6|87947.8|87897.8|87948.6|87898.6|87947.4|87897.4|24
1637000830000|2021-11-15 18:27:10|87947.7|87897.7|87947.7|87897.7|87948.1|87898.1|87947.5|87897.5|18
1637000840000|2021-11-15 18:27:20|87947.9|87897.9|87950.1|87900.1|87953.6|87903.6|87947.9|87897.9|31
1637000850000|2021-11-15 18:27:30|87949.3|87899.3|87949.2|87899.2|87949.9|87899.9|87948.1|87898.1|30
1637000860000|2021-11-15 18:27:40|87949.3|87899.3|87948.3|87898.3|87949.3|87899.3|87947.4|87897.4|17
1637000870000|2021-11-15 18:27:50|87948.5|87898.5|87948.8|87898.8|87949.1|87899.1|87947.2|87897.2|29
1637000880000|2021-11-15 18:28:00|87948.6|87898.6|87947.8|87897.8|87952|87902|87945.8|87895.8|42
1637000890000|2021-11-15 18:28:10|87946.5|87896.5|87947.8|87897.8|87949.9|87899.9|87946.5|87896.5|22
1637000900000|2021-11-15 18:28:20|87947.7|87897.7|87948.1|87898.1|87948.3|87898.3|87947.2|87897.2|24
1637000910000|2021-11-15 18:28:30|87948.7|87898.7|87948.4|87898.4|87948.7|87898.7|87946.9|87896.9|25
1637000920000|2021-11-15 18:28:40|87948.1|87898.1|87947.8|87897.8|87949|87899|87947.4|87897.4|22
1637000930000|2021-11-15 18:28:50|87948.5|87898.5|87949.8|87899.8|87949.8|87899.8|87946.5|87896.5|32
1637000940000|2021-11-15 18:29:00|87949.4|87899.4|87941.5|87891.5|87949.9|87899.9|87939.2|87889.2|32
1637000950000|2021-11-15 18:29:10|87940.5|87890.5|87931.5|87881.5|87940.5|87890.5|87930.6|87880.6|43
1637000960000|2021-11-15 18:29:20|87931.3|87881.3|87933.9|87883.9|87933.9|87883.9|87931.3|87881.3|25
1637000970000|2021-11-15 18:29:30|87935.1|87885.1|87933.5|87883.5|87936|87886|87928.6|87878.6|48
1637000980000|2021-11-15 18:29:40|87934.2|87884.2|87932|87882|87934.6|87884.6|87929.7|87879.7|39
1637000990000|2021-11-15 18:29:50|87932.2|87882.2|87929.1|87879.1|87932.2|87882.2|87927.2|87877.2|25
1637001000000|2021-11-15 18:30:00|87928.8|87878.8|87926.7|87876.7|87929.3|87879.3|87926.7|87876.7|22
1637001010000|2021-11-15 18:30:10|87926.5|87876.5|87930.3|87880.3|87930.7|87880.7|87926.4|87876.4|29
1637001020000|2021-11-15 18:30:20|87930.7|87880.7|87930.8|87880.8|87931|87881|87928.5|87878.5|29
1637001030000|2021-11-15 18:30:30|87930.4|87880.4|87929.9|87879.9|87931.5|87881.5|87929.5|87879.5|30
1637001040000|2021-11-15 18:30:40|87930.2|87880.2|87930.3|87880.3|87931.5|87881.5|87929.7|87879.7|30
1637001050000|2021-11-15 18:30:50|87930.1|87880.1|87930.6|87880.6|87931.1|87881.1|87929.8|87879.8|17
1637001060000|2021-11-15 18:31:00|87930.1|87880.1|87933.7|87883.7|87935.1|87885.1|87930.1|87880.1|27
1637001070000|2021-11-15 18:31:10|87933.9|87883.9|87926.4|87876.4|87934.3|87884.3|87925.5|87875.5|40
1637001080000|2021-11-15 18:31:20|87926.1|87876.1|87926.5|87876.5|87929|87879|87925.9|87875.9|33
1637001090000|2021-11-15 18:31:30|87926.9|87876.9|87926.6|87876.6|87927.9|87877.9|87925.7|87875.7|27
1637001100000|2021-11-15 18:31:40|87926|87876|87926.7|87876.7|87927.2|87877.2|87925.3|87875.3|27
1637001110000|2021-11-15 18:31:50|87926.9|87876.9|87926.2|87876.2|87927|87877|87926.1|87876.1|18
1637001120000|2021-11-15 18:32:00|87926.6|87876.6|87925.1|87875.1|87927.5|87877.5|87924.3|87874.3|28
1637001130000|2021-11-15 18:32:10|87924.9|87874.9|87923.3|87873.3|87926.1|87876.1|87923.3|87873.3|40
1637001140000|2021-11-15 18:32:20|87923.8|87873.8|87927.1|87877.1|87929.6|87879.6|87923.8|87873.8|47
1637001150000|2021-11-15 18:32:30|87927|87877|87927.4|87877.4|87928.6|87878.6|87924.3|87874.3|48
1637001160000|2021-11-15 18:32:40|87927|87877|87923.5|87873.5|87927.7|87877.7|87923.4|87873.4|33
1637001170000|2021-11-15 18:32:50|87923.9|87873.9|87922.9|87872.9|87924.2|87874.2|87922.4|87872.4|24
1637001180000|2021-11-15 18:33:00|87922.8|87872.8|87921.7|87871.7|87924.2|87874.2|87919.7|87869.7|46
1637001190000|2021-11-15 18:33:10|87921.5|87871.5|87924.7|87874.7|87924.7|87874.7|87920.6|87870.6|42
1637001200000|2021-11-15 18:33:20|87924.6|87874.6|87922.9|87872.9|87925|87875|87922.8|87872.8|25
1637001210000|2021-11-15 18:33:30|87925|87875|87924.6|87874.6|87925.5|87875.5|87924|87874|24
1637001220000|2021-11-15 18:33:40|87924.7|87874.7|87926|87876|87926.2|87876.2|87924.7|87874.7|15
1637001230000|2021-11-15 18:33:50|87925.9|87875.9|87925.5|87875.5|87926.3|87876.3|87925.3|87875.3|20
1637001240000|2021-11-15 18:34:00|87925.1|87875.1|87932.1|87882.1|87932.1|87882.1|87921.7|87871.7|53
1637001250000|2021-11-15 18:34:10|87931.6|87881.6|87930.2|87880.2|87932.1|87882.1|87930.2|87880.2|26
1637001260000|2021-11-15 18:34:20|87929.9|87879.9|87931.8|87881.8|87931.9|87881.9|87929.9|87879.9|22
1637001270000|2021-11-15 18:34:30|87931.9|87881.9|87930.7|87880.7|87931.9|87881.9|87930.2|87880.2|21
1637001280000|2021-11-15 18:34:40|87929.5|87879.5|87933.5|87883.5|87933.8|87883.8|87929.5|87879.5|15
1637001290000|2021-11-15 18:34:50|87932.8|87882.8|87939|87889|87940.7|87890.7|87932.7|87882.7|34
1637001300000|2021-11-15 18:35:00|87939.6|87889.6|87941.6|87891.6|87944.7|87894.7|87937.1|87887.1|43
1637001310000|2021-11-15 18:35:10|87941|87891|87942|87892|87948.3|87898.3|87941|87891|39
1637001320000|2021-11-15 18:35:20|87942.3|87892.3|87942.4|87892.4|87943|87893|87941.8|87891.8|34
1637001330000|2021-11-15 18:35:30|87942.1|87892.1|87943.2|87893.2|87943.6|87893.6|87942|87892|35
1637001340000|2021-11-15 18:35:40|87943.1|87893.1|87943.1|87893.1|87943.6|87893.6|87942.7|87892.7|27
1637001350000|2021-11-15 18:35:50|87943.2|87893.2|87942|87892|87943.2|87893.2|87941.8|87891.8|32
1637001360000|2021-11-15 18:36:00|87941.9|87891.9|87942.8|87892.8|87944|87894|87941.9|87891.9|25
1637001370000|2021-11-15 18:36:10|87942.5|87892.5|87954.1|87904.1|87956|87906|87942.5|87892.5|39
1637001380000|2021-11-15 18:36:20|87954.5|87904.5|87950.4|87900.4|87954.5|87904.5|87950|87900|33
1637001390000|2021-11-15 18:36:30|87950.6|87900.6|87953.3|87903.3|87955.3|87905.3|87950.6|87900.6|29
1637001400000|2021-11-15 18:36:40|87952.1|87902.1|87951|87901|87952.1|87902.1|87948.2|87898.2|37
1637001410000|2021-11-15 18:36:50|87951.3|87901.3|87951.2|87901.2|87951.9|87901.9|87950.6|87900.6|19
1637001420000|2021-11-15 18:37:00|87951.3|87901.3|87949.8|87899.8|87951.7|87901.7|87949.8|87899.8|31
1637001430000|2021-11-15 18:37:10|87950.1|87900.1|87950.6|87900.6|87951|87901|87949.6|87899.6|27
1637001440000|2021-11-15 18:37:20|87950.2|87900.2|87951.4|87901.4|87951.4|87901.4|87949.8|87899.8|26
1637001450000|2021-11-15 18:37:30|87951.5|87901.5|87950.8|87900.8|87951.7|87901.7|87950.2|87900.2|33
1637001460000|2021-11-15 18:37:40|87950.7|87900.7|87950.8|87900.8|87952.1|87902.1|87950.3|87900.3|21
1637001470000|2021-11-15 18:37:50|87950.9|87900.9|87952.2|87902.2|87952.2|87902.2|87950.5|87900.5|15
1637001480000|2021-11-15 18:38:00|87952.4|87902.4|87952.5|87902.5|87952.9|87902.9|87950.1|87900.1|34
1637001490000|2021-11-15 18:38:10|87953.1|87903.1|87958.3|87908.3|87959.2|87909.2|87951.9|87901.9|43
1637001500000|2021-11-15 18:38:20|87958|87908|87957.5|87907.5|87958.7|87908.7|87956.4|87906.4|38
1637001510000|2021-11-15 18:38:30|87957.8|87907.8|87957.3|87907.3|87957.9|87907.9|87957.1|87907.1|28
1637001520000|2021-11-15 18:38:40|87957.7|87907.7|87956.2|87906.2|87958.2|87908.2|87956.2|87906.2|18
1637001530000|2021-11-15 18:38:50|87956.6|87906.6|87957.2|87907.2|87957.6|87907.6|87956|87906|28
1637001540000|2021-11-15 18:39:00|87956.4|87906.4|87957.8|87907.8|87959.1|87909.1|87956.3|87906.3|22
1637001550000|2021-11-15 18:39:10|87958|87908|87958.6|87908.6|87961.5|87911.5|87957.8|87907.8|32
1637001560000|2021-11-15 18:39:20|87958.3|87908.3|87959.9|87909.9|87961.6|87911.6|87957.4|87907.4|37
1637001570000|2021-11-15 18:39:30|87959.8|87909.8|87959.5|87909.5|87959.8|87909.8|87958|87908|32
1637001580000|2021-11-15 18:39:40|87959.4|87909.4|87957.2|87907.2|87959.9|87909.9|87957.1|87907.1|23
1637001590000|2021-11-15 18:39:50|87956.3|87906.3|87956.9|87906.9|87959.5|87909.5|87955.9|87905.9|35
1637001600000|2021-11-15 18:40:00|87955.8|87905.8|87963.9|87913.9|87965.1|87915.1|87954.9|87904.9|46
1637001610000|2021-11-15 18:40:10|87963.7|87913.7|87970.5|87920.5|87970.8|87920.8|87963.3|87913.3|43
1637001620000|2021-11-15 18:40:20|87975.2|87925.2|87972.9|87922.9|87975.2|87925.2|87971.5|87921.5|45
1637001630000|2021-11-15 18:40:30|87972.7|87922.7|87959.2|87909.2|87972.7|87922.7|87958.4|87908.4|44
1637001640000|2021-11-15 18:40:40|87959.8|87909.8|87960.5|87910.5|87960.8|87910.8|87956.6|87906.6|33
1637001650000|2021-11-15 18:40:50|87960.4|87910.4|87963.1|87913.1|87963.4|87913.4|87960.4|87910.4|33
1637001660000|2021-11-15 18:41:00|87963.7|87913.7|87964.2|87914.2|87964.9|87914.9|87962.1|87912.1|46
1637001670000|2021-11-15 18:41:10|87964|87914|87968.9|87918.9|87969.7|87919.7|87963.7|87913.7|40
1637001680000|2021-11-15 18:41:20|87968.6|87918.6|87967.1|87917.1|87971.5|87921.5|87967.1|87917.1|38
1637001690000|2021-11-15 18:41:30|87967.9|87917.9|87968.6|87918.6|87968.8|87918.8|87967.7|87917.7|37
1637001700000|2021-11-15 18:41:40|87968.5|87918.5|87968.6|87918.6|87969|87919|87967|87917|20
1637001710000|2021-11-15 18:41:50|87968.5|87918.5|87963|87913|87969.1|87919.1|87962.4|87912.4|37
1637001720000|2021-11-15 18:42:00|87960.8|87910.8|87959.6|87909.6|87962.9|87912.9|87958.3|87908.3|44
1637001730000|2021-11-15 18:42:10|87960.2|87910.2|87962.7|87912.7|87965|87915|87960.2|87910.2|47
1637001740000|2021-11-15 18:42:20|87962.5|87912.5|87961|87911|87963.3|87913.3|87960.3|87910.3|38
1637001750000|2021-11-15 18:42:30|87961.3|87911.3|87956|87906|87961.6|87911.6|87954.6|87904.6|43
1637001760000|2021-11-15 18:42:40|87956.3|87906.3|87955|87905|87957.5|87907.5|87955|87905|32
1637001770000|2021-11-15 18:42:50|87954.9|87904.9|87958.4|87908.4|87959.7|87909.7|87954.9|87904.9|33
1637001780000|2021-11-15 18:43:00|87958.5|87908.5|87957.6|87907.6|87959.7|87909.7|87956.3|87906.3|32
1637001790000|2021-11-15 18:43:10|87957.7|87907.7|87957.6|87907.6|87959.1|87909.1|87956.8|87906.8|32
1637001800000|2021-11-15 18:43:20|87957.4|87907.4|87957.4|87907.4|87958.3|87908.3|87956.9|87906.9|32
1637001810000|2021-11-15 18:43:30|87957.3|87907.3|87956.5|87906.5|87957.3|87907.3|87956|87906|31
1637001820000|2021-11-15 18:43:40|87956.4|87906.4|87956.6|87906.6|87956.6|87906.6|87954.9|87904.9|24
1637001830000|2021-11-15 18:43:50|87956.5|87906.5|87956.7|87906.7|87956.8|87906.8|87955.2|87905.2|27
1637001840000|2021-11-15 18:44:00|87956.5|87906.5|87955.8|87905.8|87956.5|87906.5|87955.1|87905.1|19
1637001850000|2021-11-15 18:44:10|87955.4|87905.4|87955.4|87905.4|87957|87907|87954.4|87904.4|22
1637001860000|2021-11-15 18:44:20|87955.3|87905.3|87956.3|87906.3|87956.6|87906.6|87955.1|87905.1|25
1637001870000|2021-11-15 18:44:30|87956|87906|87954.7|87904.7|87956|87906|87954.6|87904.6|29
1637001880000|2021-11-15 18:44:40|87954.8|87904.8|87955|87905|87956|87906|87954.3|87904.3|22
1637001890000|2021-11-15 18:44:50|87955.1|87905.1|87958.5|87908.5|87961.7|87911.7|87955|87905|36
1637001900000|2021-11-15 18:45:00|87959.2|87909.2|87958.7|87908.7|87959.3|87909.3|87957.3|87907.3|38
1637001910000|2021-11-15 18:45:10|87958|87908|87956.5|87906.5|87960.4|87910.4|87956.5|87906.5|42
1637001920000|2021-11-15 18:45:20|87954.8|87904.8|87952.6|87902.6|87957.5|87907.5|87952.3|87902.3|44
1637001930000|2021-11-15 18:45:30|87952.8|87902.8|87956.3|87906.3|87956.8|87906.8|87952.8|87902.8|40
1637001940000|2021-11-15 18:45:40|87956.7|87906.7|87951.6|87901.6|87958.7|87908.7|87950.1|87900.1|46
1637001950000|2021-11-15 18:45:50|87952.2|87902.2|87950.6|87900.6|87953.1|87903.1|87950.1|87900.1|35
1637001960000|2021-11-15 18:46:00|87950.7|87900.7|87944.9|87894.9|87952.2|87902.2|87944.2|87894.2|31
1637001970000|2021-11-15 18:46:10|87944.6|87894.6|87941.4|87891.4|87945.7|87895.7|87939.3|87889.3|57
1637001980000|2021-11-15 18:46:20|87941.1|87891.1|87939.2|87889.2|87941.7|87891.7|87938.2|87888.2|47
1637001990000|2021-11-15 18:46:30|87939.4|87889.4|87939.7|87889.7|87939.9|87889.9|87938.3|87888.3|25
1637002000000|2021-11-15 18:46:40|87940.1|87890.1|87948.8|87898.8|87949.6|87899.6|87940.1|87890.1|47
1637002010000|2021-11-15 18:46:50|87948.7|87898.7|87946.5|87896.5|87948.9|87898.9|87945.5|87895.5|22
1637002020000|2021-11-15 18:47:00|87946.6|87896.6|87949.1|87899.1|87949.5|87899.5|87946.6|87896.6|27
1637002030000|2021-11-15 18:47:10|87948.9|87898.9|87950.4|87900.4|87950.4|87900.4|87946.9|87896.9|28
1637002040000|2021-11-15 18:47:20|87950.3|87900.3|87950|87900|87950.4|87900.4|87949.6|87899.6|15
1637002050000|2021-11-15 18:47:30|87949.8|87899.8|87948.5|87898.5|87950.1|87900.1|87948.4|87898.4|25
1637002060000|2021-11-15 18:47:40|87948.4|87898.4|87949.2|87899.2|87949.6|87899.6|87947.4|87897.4|26
1637002070000|2021-11-15 18:47:50|87949.1|87899.1|87945.4|87895.4|87949.8|87899.8|87945|87895|33
1637002080000|2021-11-15 18:48:00|87945.5|87895.5|87946.2|87896.2|87947.3|87897.3|87945.1|87895.1|27
1637002090000|2021-11-15 18:48:10|87946.1|87896.1|87945.8|87895.8|87946.6|87896.6|87945.6|87895.6|23
1637002100000|2021-11-15 18:48:20|87946.4|87896.4|87946.4|87896.4|87946.9|87896.9|87944.9|87894.9|18
1637002110000|2021-11-15 18:48:30|87946.5|87896.5|87943.8|87893.8|87946.5|87896.5|87943.7|87893.7|35
1637002120000|2021-11-15 18:48:40|87943.7|87893.7|87941.2|87891.2|87944.1|87894.1|87941.2|87891.2|23
1637002130000|2021-11-15 18:48:50|87941.4|87891.4|87944.2|87894.2|87945.1|87895.1|87940.4|87890.4|39
1637002140000|2021-11-15 18:49:00|87944.9|87894.9|87948|87898|87949.2|87899.2|87944|87894|32
1637002150000|2021-11-15 18:49:10|87948.6|87898.6|87949.1|87899.1|87949.1|87899.1|87947.4|87897.4|24
1637002160000|2021-11-15 18:49:20|87949|87899|87946.2|87896.2|87950.7|87900.7|87944.4|87894.4|36
1637002170000|2021-11-15 18:49:30|87945.9|87895.9|87940.9|87890.9|87945.9|87895.9|87940.2|87890.2|47
1637002180000|2021-11-15 18:49:40|87940.8|87890.8|87940.2|87890.2|87941.2|87891.2|87939.2|87889.2|19
1637002190000|2021-11-15 18:49:50|87940.3|87890.3|87941.2|87891.2|87941.2|87891.2|87940.1|87890.1|19
1637002200000|2021-11-15 18:50:00|87941.5|87891.5|87937.4|87887.4|87941.5|87891.5|87937|87887|34
1637002210000|2021-11-15 18:50:10|87938.1|87888.1|87937.7|87887.7|87938.6|87888.6|87936.5|87886.5|23
1637002220000|2021-11-15 18:50:20|87937.9|87887.9|87933.7|87883.7|87938.1|87888.1|87933.7|87883.7|26
1637002230000|2021-11-15 18:50:30|87932.6|87882.6|87933.5|87883.5|87934.5|87884.5|87931.9|87881.9|35
1637002240000|2021-11-15 18:50:40|87933.4|87883.4|87933.1|87883.1|87934.5|87884.5|87932.9|87882.9|21
1637002250000|2021-11-15 18:50:50|87933.2|87883.2|87932.9|87882.9|87934|87884|87932.4|87882.4|22
1637002260000|2021-11-15 18:51:00|87932.6|87882.6|87933.2|87883.2|87934|87884|87932.1|87882.1|35
1637002270000|2021-11-15 18:51:10|87933.3|87883.3|87932.3|87882.3|87933.5|87883.5|87932.1|87882.1|20
1637002280000|2021-11-15 18:51:20|87932.2|87882.2|87930.9|87880.9|87932.9|87882.9|87930.9|87880.9|24
1637002290000|2021-11-15 18:51:30|87931|87881|87927.4|87877.4|87931.6|87881.6|87926.4|87876.4|35
1637002300000|2021-11-15 18:51:40|87926|87876|87932.3|87882.3|87932.3|87882.3|87924.1|87874.1|32
1637002310000|2021-11-15 18:51:50|87930.2|87880.2|87931.2|87881.2|87932.2|87882.2|87930.1|87880.1|32
1637002320000|2021-11-15 18:52:00|87931|87881|87931.6|87881.6|87932|87882|87930.8|87880.8|35
1637002330000|2021-11-15 18:52:10|87931.8|87881.8|87931.5|87881.5|87931.9|87881.9|87931.1|87881.1|18
1637002340000|2021-11-15 18:52:20|87931.9|87881.9|87929.6|87879.6|87932|87882|87927.7|87877.7|23
1637002350000|2021-11-15 18:52:30|87930.3|87880.3|87929.3|87879.3|87932|87882|87928.6|87878.6|29
1637002360000|2021-11-15 18:52:40|87929.1|87879.1|87929|87879|87929.3|87879.3|87928.1|87878.1|21
1637002370000|2021-11-15 18:52:50|87928.8|87878.8|87937|87887|87940.9|87890.9|87928.8|87878.8|46
1637002380000|2021-11-15 18:53:00|87936.2|87886.2|87939.6|87889.6|87940.5|87890.5|87935.7|87885.7|45
1637002390000|2021-11-15 18:53:10|87942.5|87892.5|87935|87885|87942.5|87892.5|87932.3|87882.3|40
1637002400000|2021-11-15 18:53:20|87935.3|87885.3|87933.3|87883.3|87935.8|87885.8|87933.3|87883.3|32
1637002410000|2021-11-15 18:53:30|87933|87883|87935.3|87885.3|87939.9|87889.9|87932.4|87882.4|41
1637002420000|2021-11-15 18:53:40|87934.8|87884.8|87933.3|87883.3|87936.7|87886.7|87933.3|87883.3|42
1637002430000|2021-11-15 18:53:50|87933.7|87883.7|87930.1|87880.1|87934.9|87884.9|87927.7|87877.7|35
1637002440000|2021-11-15 18:54:00|87931.4|87881.4|87932.6|87882.6|87937|87898.5|87921.5|87877|48
1637002450000|2021-11-15 18:54:10|87932.8|87882.8|87931.3|87881.3|87935|87885|87931.2|87881.2|34
1637002460000|2021-11-15 18:54:20|87931.6|87881.6|87932.7|87882.7|87935.2|87885.2|87930.7|87880.7|37
1637002470000|2021-11-15 18:54:30|87932.9|87882.9|87931.8|87881.8|87933.9|87883.9|87927.6|87877.6|36
1637002480000|2021-11-15 18:54:40|87931.9|87881.9|87932.4|87882.4|87933.7|87883.7|87931.5|87881.5|22
1637002490000|2021-11-15 18:54:50|87933.2|87883.2|87932.4|87882.4|87934.5|87884.5|87930.2|87880.2|42
1637002500000|2021-11-15 18:55:00|87932.3|87882.3|87931.2|87881.2|87936.8|87886.8|87930.8|87880.8|44
1637002510000|2021-11-15 18:55:10|87930.6|87880.6|87930.9|87880.9|87932.7|87882.7|87926.8|87876.8|41
1637002520000|2021-11-15 18:55:20|87929.6|87879.6|87932.2|87882.2|87934.4|87884.4|87929.2|87879.2|36
1637002530000|2021-11-15 18:55:30|87932.1|87882.1|87931.8|87881.8|87934|87884|87930.5|87880.5|40
1637002540000|2021-11-15 18:55:40|87931.6|87881.6|87930|87880|87933.8|87883.8|87929.8|87879.8|27
1637002550000|2021-11-15 18:55:50|87930.2|87880.2|87929|87879|87931.5|87881.5|87926.1|87876.1|44
1637002560000|2021-11-15 18:56:00|87929.3|87879.3|87930|87880|87930|87880|87925.8|87875.8|41
1637002570000|2021-11-15 18:56:10|87929.9|87879.9|87931.1|87881.1|87932.3|87882.3|87928.1|87878.1|29
1637002580000|2021-11-15 18:56:20|87930.5|87880.5|87931.3|87881.3|87932.6|87882.6|87930.1|87880.1|37
1637002590000|2021-11-15 18:56:30|87931.6|87881.6|87930.3|87880.3|87933.1|87883.1|87930.3|87880.3|21
1637002600000|2021-11-15 18:56:40|87929.1|87879.1|87930.2|87880.2|87932.1|87882.1|87928.3|87878.3|33
1637002610000|2021-11-15 18:56:50|87931|87881|87930.5|87880.5|87932.4|87882.4|87929.4|87879.4|38
1637002620000|2021-11-15 18:57:00|87930.8|87880.8|87932.3|87882.3|87933.4|87883.4|87930.3|87880.3|36
1637002630000|2021-11-15 18:57:10|87932.2|87882.2|87932.4|87882.4|87934.1|87884.1|87931.4|87881.4|24
1637002640000|2021-11-15 18:57:20|87932.7|87882.7|87928.8|87878.8|87932.7|87882.7|87928|87878|37
1637002650000|2021-11-15 18:57:30|87930.7|87880.7|87929.3|87879.3|87932.1|87882.1|87928.8|87878.8|24
1637002660000|2021-11-15 18:57:40|87929.8|87879.8|87929.8|87879.8|87930.9|87880.9|87929.3|87879.3|24
1637002670000|2021-11-15 18:57:50|87929.7|87879.7|87933.9|87883.9|87934.2|87884.2|87929.5|87879.5|39
1637002680000|2021-11-15 18:58:00|87932.9|87882.9|87935.6|87885.6|87935.6|87885.6|87932.8|87882.8|25
1637002690000|2021-11-15 18:58:10|87935.2|87885.2|87935|87885|87935.5|87885.5|87934.4|87884.4|22
1637002700000|2021-11-15 18:58:20|87935.9|87885.9|87929.2|87879.2|87935.9|87885.9|87928.3|87878.3|30
1637002710000|2021-11-15 18:58:30|87930|87880|87928.3|87878.3|87930|87880|87927.7|87877.7|21
1637002720000|2021-11-15 18:58:40|87928.5|87878.5|87930.2|87880.2|87931.1|87881.1|87928|87878|23
1637002730000|2021-11-15 18:58:50|87930.8|87880.8|87926.8|87876.8|87930.9|87880.9|87925.9|87875.9|37
1637002740000|2021-11-15 18:59:00|87926.7|87876.7|87923.2|87873.2|87928.2|87878.2|87921.1|87871.1|41
1637002750000|2021-11-15 18:59:10|87923.1|87873.1|87918.6|87868.6|87923.5|87873.5|87917.4|87867.4|29
1637002760000|2021-11-15 18:59:20|87919.3|87869.3|87919.7|87869.7|87920.4|87870.4|87918.4|87868.4|25
1637002770000|2021-11-15 18:59:30|87920|87870|87917.4|87867.4|87921.1|87871.1|87914.2|87864.2|43
1637002780000|2021-11-15 18:59:40|87917.3|87867.3|87918.4|87868.4|87918.4|87868.4|87915.6|87865.6|30
1637002790000|2021-11-15 18:59:50|87917.3|87867.3|87918|87868|87919.2|87869.2|87916.2|87866.2|36
1637002800000|2021-11-15 19:00:00|87919.2|87869.2|87917.4|87867.4|87919.6|87869.6|87914.1|87864.1|52
1637002810000|2021-11-15 19:00:10|87917.7|87867.7|87915.4|87865.4|87919.3|87869.3|87915.4|87865.4|36
1637002820000|2021-11-15 19:00:20|87915.7|87865.7|87915.6|87865.6|87916.7|87866.7|87915.4|87865.4|18
1637002830000|2021-11-15 19:00:30|87915.2|87865.2|87916|87866|87916.5|87866.5|87914.1|87864.1|25
1637002840000|2021-11-15 19:00:40|87916.1|87866.1|87915.2|87865.2|87916.3|87866.3|87913.4|87863.4|28
1637002850000|2021-11-15 19:00:50|87915.3|87865.3|87914|87864|87915.3|87865.3|87913.6|87863.6|19
1637002860000|2021-11-15 19:01:00|87913.5|87863.5|87911.1|87861.1|87915.2|87865.2|87911.1|87861.1|22
1637002870000|2021-11-15 19:01:10|87911.5|87861.5|87908.3|87858.3|87912.1|87862.1|87906.7|87856.7|34
1637002880000|2021-11-15 19:01:20|87908.7|87858.7|87904.9|87854.9|87909.3|87859.3|87902.7|87852.7|37
1637002890000|2021-11-15 19:01:30|87905.6|87855.6|87908.5|87858.5|87908.9|87858.9|87903.7|87853.7|34
1637002900000|2021-11-15 19:01:40|87908.6|87858.6|87909.9|87859.9|87909.9|87859.9|87907.2|87857.2|18
1637002910000|2021-11-15 19:01:50|87909.2|87859.2|87909.7|87859.7|87909.8|87859.8|87908.6|87858.6|16
1637002920000|2021-11-15 19:02:00|87909.8|87859.8|87910.7|87860.7|87911.7|87861.7|87908.8|87858.8|34
1637002930000|2021-11-15 19:02:10|87910.2|87860.2|87902.9|87852.9|87910.5|87860.5|87902.8|87852.8|30
1637002940000|2021-11-15 19:02:20|87904.1|87854.1|87902|87852|87905.2|87855.2|87901.6|87851.6|29
1637002950000|2021-11-15 19:02:30|87901.6|87851.6|87906.9|87856.9|87908.8|87858.8|87900.2|87850.2|38
1637002960000|2021-11-15 19:02:40|87906.7|87856.7|87910.9|87860.9|87910.9|87860.9|87906.7|87856.7|28
1637002970000|2021-11-15 19:02:50|87910.7|87860.7|87912.3|87862.3|87912.6|87862.6|87910.1|87860.1|34
1637002980000|2021-11-15 19:03:00|87910|87860|87909.6|87859.6|87910.2|87860.2|87909.5|87859.5|32
1637002990000|2021-11-15 19:03:10|87909.5|87859.5|87911.3|87861.3|87912.1|87862.1|87909.4|87859.4|25
1637003000000|2021-11-15 19:03:20|87912.9|87862.9|87910.8|87860.8|87913.3|87863.3|87910.4|87860.4|34
1637003010000|2021-11-15 19:03:30|87910.9|87860.9|87912.5|87862.5|87912.6|87862.6|87909.8|87859.8|34
1637003020000|2021-11-15 19:03:40|87912.7|87862.7|87912.9|87862.9|87913.6|87863.6|87911.4|87861.4|29
1637003030000|2021-11-15 19:03:50|87913.4|87863.4|87910.8|87860.8|87913.6|87863.6|87908.4|87858.4|37
1637003040000|2021-11-15 19:04:00|87910.6|87860.6|87910.1|87860.1|87911.5|87861.5|87909.5|87859.5|35
1637003050000|2021-11-15 19:04:10|87909.8|87859.8|87906|87856|87910.4|87860.4|87905|87855|30
1637003060000|2021-11-15 19:04:20|87905.6|87855.6|87911.3|87861.3|87911.9|87861.9|87904.8|87854.8|46
1637003070000|2021-11-15 19:04:30|87911|87861|87912.3|87862.3|87912.6|87862.6|87910.2|87860.2|32
1637003080000|2021-11-15 19:04:40|87912.4|87862.4|87912.4|87862.4|87912.9|87862.9|87912|87862|33
1637003090000|2021-11-15 19:04:50|87912|87862|87912.8|87862.8|87913.2|87863.2|87912|87862|22
1637003100000|2021-11-15 19:05:00|87912.6|87862.6|87913.8|87863.8|87914|87864|87911.8|87861.8|42
1637003110000|2021-11-15 19:05:10|87913.5|87863.5|87912|87862|87917.2|87867.2|87911.4|87861.4|43
1637003120000|2021-11-15 19:05:20|87912.2|87862.2|87912.3|87862.3|87912.6|87862.6|87911.5|87861.5|23
1637003130000|2021-11-15 19:05:30|87912.1|87862.1|87902.5|87852.5|87913.2|87863.2|87902.5|87852.5|43
1637003140000|2021-11-15 19:05:40|87903.1|87853.1|87902.9|87852.9|87904.7|87854.7|87902.6|87852.6|29
1637003150000|2021-11-15 19:05:50|87903|87853|87900.9|87850.9|87903|87853|87900.4|87850.4|32
1637003160000|2021-11-15 19:06:00|87901.5|87851.5|87902.2|87852.2|87903|87853|87901.1|87851.1|31
1637003170000|2021-11-15 19:06:10|87902|87852|87904.4|87854.4|87905.4|87855.4|87901.6|87851.6|33
1637003180000|2021-11-15 19:06:20|87904|87854|87904.7|87854.7|87904.7|87854.7|87902.9|87852.9|30
1637003190000|2021-11-15 19:06:30|87904.5|87854.5|87902.5|87852.5|87904.8|87854.8|87901.6|87851.6|33
1637003200000|2021-11-15 19:06:40|87902.4|87852.4|87905.4|87855.4|87905.4|87855.4|87901.8|87851.8|29
1637003210000|2021-11-15 19:06:50|87905.3|87855.3|87907.7|87857.7|87907.9|87857.9|87904.5|87854.5|37
1637003220000|2021-11-15 19:07:00|87907.9|87857.9|87907.6|87857.6|87908.2|87858.2|87906.2|87856.2|33
1637003230000|2021-11-15 19:07:10|87907.5|87857.5|87907.7|87857.7|87907.8|87857.8|87906.9|87856.9|21
1637003240000|2021-11-15 19:07:20|87907.4|87857.4|87903.9|87853.9|87907.4|87857.4|87902.6|87852.6|40
1637003250000|2021-11-15 19:07:30|87903.8|87853.8|87903.9|87853.9|87904.4|87854.4|87903.5|87853.5|24
1637003260000|2021-11-15 19:07:40|87903.8|87853.8|87905.5|87855.5|87907.6|87869.3|87892.7|87853.8|35
1637003270000|2021-11-15 19:07:50|87905.2|87855.2|87903.1|87853.1|87905.2|87855.2|87902.8|87852.8|29
1637003280000|2021-11-15 19:08:00|87902.9|87852.9|87903.4|87853.4|87903.4|87853.4|87902.5|87852.5|19
1637003290000|2021-11-15 19:08:10|87902.6|87852.6|87902.7|87852.7|87903.3|87853.3|87902.6|87852.6|22
1637003300000|2021-11-15 19:08:20|87903|87853|87903.4|87853.4|87903.8|87853.8|87902.5|87852.5|12
1637003310000|2021-11-15 19:08:30|87902.9|87852.9|87902.3|87852.3|87903.3|87853.3|87902|87852|11
1637003320000|2021-11-15 19:08:40|87903.2|87853.2|87902.9|87852.9|87904.4|87854.4|87902.7|87852.7|12
1637003330000|2021-11-15 19:08:50|87902.8|87852.8|87905.7|87855.7|87907.1|87869.6|87893.7|87852.6|19
1637003340000|2021-11-15 19:09:00|87906|87856|87903.1|87853.1|87906|87856|87902|87852|23
1637003350000|2021-11-15 19:09:10|87902.6|87852.6|87903.4|87853.4|87904.1|87854.1|87902|87852|12
1637003360000|2021-11-15 19:09:20|87904|87854|87903.6|87853.6|87904|87854|87903|87853|8
1637003370000|2021-11-15 19:09:30|87903.2|87853.2|87904.3|87854.3|87905.3|87855.3|87902.3|87852.3|18
1637003380000|2021-11-15 19:09:40|87904|87854|87906.8|87856.8|87907.1|87857.1|87903.2|87853.2|29
1637003390000|2021-11-15 19:09:50|87906.7|87856.7|87907|87857|87907.4|87857.4|87904.9|87854.9|26
1637003400000|2021-11-15 19:10:00|87906.9|87856.9|87906.9|87856.9|87908.4|87858.4|87906.9|87856.9|21
1637003410000|2021-11-15 19:10:10|87907.3|87857.3|87906.3|87856.3|87907.3|87857.3|87905.9|87855.9|22
1637003420000|2021-11-15 19:10:20|87905.9|87855.9|87905.5|87855.5|87908.6|87858.6|87905.1|87855.1|28
1637003430000|2021-11-15 19:10:30|87905.2|87855.2|87904.7|87854.7|87905.3|87855.3|87904.2|87854.2|20
1637003440000|2021-11-15 19:10:40|87904.9|87854.9|87904.9|87854.9|87905.5|87855.5|87904.5|87854.5|17
1637003450000|2021-11-15 19:10:50|87904.7|87854.7|87904.6|87854.6|87905.1|87855.1|87904.2|87854.2|8
1637003460000|2021-11-15 19:11:00|87905.1|87855.1|87904.9|87854.9|87905.1|87855.1|87904.5|87854.5|6
1637003470000|2021-11-15 19:11:10|87904.7|87854.7|87903|87853|87904.9|87854.9|87903|87853|21
1637003480000|2021-11-15 19:11:20|87902.7|87852.7|87902.8|87852.8|87903.2|87853.2|87902.3|87852.3|18
1637003490000|2021-11-15 19:11:30|87902.5|87852.5|87902.2|87852.2|87903.1|87853.1|87902|87852|20
1637003500000|2021-11-15 19:11:40|87902.3|87852.3|87902.5|87852.5|87904|87854|87901.1|87851.1|16
1637003510000|2021-11-15 19:11:50|87902.7|87852.7|87901.6|87851.6|87903.1|87853.1|87901.6|87851.6|16
1637003520000|2021-11-15 19:12:00|87901.4|87851.4|87901.9|87851.9|87904.9|87854.9|87901.3|87851.3|27
1637003530000|2021-11-15 19:12:10|87901.8|87851.8|87902.3|87852.3|87906.7|87867.2|87889.3|87850.8|30
1637003540000|2021-11-15 19:12:20|87903.1|87853.1|87902.9|87852.9|87903.8|87853.8|87902.1|87852.1|22
1637003550000|2021-11-15 19:12:30|87902.8|87852.8|87901.3|87851.3|87904|87854|87901.2|87851.2|25
1637003560000|2021-11-15 19:12:40|87901.6|87851.6|87902.2|87852.2|87902.9|87852.9|87901.1|87851.1|17
1637003570000|2021-11-15 19:12:50|87902.5|87852.5|87900.8|87850.8|87902.5|87852.5|87900.8|87850.8|23
1637003580000|2021-11-15 19:13:00|87901.1|87851.1|87901.5|87851.5|87902.9|87852.9|87900.5|87850.5|20
1637003590000|2021-11-15 19:13:10|87902.2|87852.2|87901.3|87851.3|87903.5|87853.5|87901.3|87851.3|23
1637003600000|2021-11-15 19:13:20|87902.2|87852.2|87901.1|87851.1|87903.1|87853.1|87901.1|87851.1|16
1637003610000|2021-11-15 19:13:30|87901.6|87851.6|87904.7|87854.7|87907.1|87857.1|87901.6|87851.6|29
1637003620000|2021-11-15 19:13:40|87907|87857|87902.5|87852.5|87907|87857|87902.5|87852.5|23
1637003630000|2021-11-15 19:13:50|87903.7|87853.7|87900|87850|87905|87855|87899.1|87849.1|26
1637003640000|2021-11-15 19:14:00|87899.3|87849.3|87887.4|87837.4|87900.2|87850.2|87887.2|87837.2|40
1637003650000|2021-11-15 19:14:10|87887.7|87837.7|87885.3|87835.3|87888.3|87838.3|87885|87835|30
1637003660000|2021-11-15 19:14:20|87885.9|87835.9|87885.9|87835.9|87886.8|87836.8|87884.4|87834.4|14
1637003670000|2021-11-15 19:14:30|87886.5|87836.5|87881.7|87831.7|87892.1|87842.1|87881.5|87831.5|41
1637003680000|2021-11-15 19:14:40|87880.3|87830.3|87881.4|87831.4|87882.6|87832.6|87880.3|87830.3|29
1637003690000|2021-11-15 19:14:50|87881.1|87831.1|87881.5|87831.5|87882.3|87832.3|87880.9|87830.9|33
1637003700000|2021-11-15 19:15:00|87881.3|87831.3|87881.7|87831.7|87882.1|87832.1|87879.7|87829.7|28
1637003710000|2021-11-15 19:15:10|87881.8|87831.8|87882.2|87832.2|87883.4|87833.4|87879.5|87829.5|43
1637003720000|2021-11-15 19:15:20|87881.7|87831.7|87881.8|87831.8|87882.4|87832.4|87881.2|87831.2|27
1637003730000|2021-11-15 19:15:30|87882.1|87832.1|87882.8|87832.8|87883.1|87833.1|87881.6|87831.6|26
1637003740000|2021-11-15 19:15:40|87883.1|87833.1|87881.9|87831.9|87883.1|87833.1|87881.9|87831.9|9
1637003750000|2021-11-15 19:15:50|87882.3|87832.3|87883.2|87833.2|87883.8|87833.8|87881.7|87831.7|17
1637003760000|2021-11-15 19:16:00|87883|87833|87887.9|87837.9|87890.8|87840.8|87882.7|87832.7|34
1637003770000|2021-11-15 19:16:10|87888.5|87838.5|87887|87837|87889.2|87839.2|87886.4|87836.4|22
1637003780000|2021-11-15 19:16:20|87887.8|87837.8|87889.8|87839.8|87890.4|87840.4|87887.8|87837.8|20
1637003790000|2021-11-15 19:16:30|87889.7|87839.7|87887.8|87837.8|87890.5|87840.5|87887.2|87837.2|16
1637003800000|2021-11-15 19:16:40|87888.4|87838.4|87892.9|87842.9|87896.1|87846.1|87888.1|87838.1|28
1637003810000|2021-11-15 19:16:50|87893.1|87843.1|87894.4|87844.4|87894.4|87844.4|87892.9|87842.9|23
1637003820000|2021-11-15 19:17:00|87894.7|87844.7|87893.8|87843.8|87895|87845|87893.4|87843.4|18
1637003830000|2021-11-15 19:17:10|87893.5|87843.5|87894|87844|87894.8|87844.8|87893.3|87843.3|15
1637003840000|2021-11-15 19:17:20|87893.3|87843.3|87896.4|87846.4|87898.8|87848.8|87892.9|87842.9|34
1637003850000|2021-11-15 19:17:30|87895.8|87845.8|87898.3|87848.3|87899.4|87849.4|87895.8|87845.8|33
1637003860000|2021-11-15 19:17:40|87898.6|87848.6|87897.1|87847.1|87898.9|87848.9|87894.5|87844.5|19
1637003870000|2021-11-15 19:17:50|87895.4|87845.4|87894.7|87844.7|87895.9|87845.9|87894.3|87844.3|16
1637003880000|2021-11-15 19:18:00|87895.1|87845.1|87890.6|87840.6|87895.3|87845.3|87890.3|87840.3|35
1637003890000|2021-11-15 19:18:10|87890.7|87840.7|87889.4|87839.4|87891.1|87841.1|87889.2|87839.2|34
1637003900000|2021-11-15 19:18:20|87889.9|87839.9|87891.2|87841.2|87891.4|87841.4|87889.9|87839.9|24
1637003910000|2021-11-15 19:18:30|87891.3|87841.3|87893|87843|87894.1|87844.1|87891.1|87841.1|20
1637003920000|2021-11-15 19:18:40|87892.8|87842.8|87892.3|87842.3|87893.1|87843.1|87891.7|87841.7|17
1637003930000|2021-11-15 19:18:50|87892.4|87842.4|87893.1|87843.1|87893.1|87843.1|87891.9|87841.9|20
1637003940000|2021-11-15 19:19:00|87893.2|87843.2|87892.6|87842.6|87893.2|87843.2|87891.4|87841.4|15
1637003950000|2021-11-15 19:19:10|87891.7|87841.7|87887.1|87837.1|87891.7|87841.7|87885.6|87835.6|26
1637003960000|2021-11-15 19:19:20|87886.8|87836.8|87886|87836|87887.2|87837.2|87884.2|87834.2|31
1637003970000|2021-11-15 19:19:30|87886.5|87836.5|87886.7|87836.7|87887.2|87837.2|87886.3|87836.3|28
1637003980000|2021-11-15 19:19:40|87886.9|87836.9|87886.9|87836.9|87887.2|87837.2|87886.3|87836.3|19
1637003990000|2021-11-15 19:19:50|87887|87837|87887.3|87837.3|87888|87838|87886.8|87836.8|27
1637004000000|2021-11-15 19:20:00|87886.9|87836.9|87881.8|87831.8|87886.9|87836.9|87881.7|87831.7|42
1637004010000|2021-11-15 19:20:10|87882.7|87832.7|87879.5|87829.5|87883.4|87833.4|87878.8|87828.8|29
1637004020000|2021-11-15 19:20:20|87879.9|87829.9|87881.8|87831.8|87882.4|87832.4|87879.9|87829.9|22
1637004030000|2021-11-15 19:20:30|87882.1|87832.1|87881.8|87831.8|87882.9|87832.9|87881.8|87831.8|23
1637004040000|2021-11-15 19:20:40|87882|87832|87886.2|87836.2|87887.6|87837.6|87881.3|87831.3|34
1637004050000|2021-11-15 19:20:50|87886.1|87836.1|87887.9|87837.9|87888.2|87838.2|87886.1|87836.1|20
1637004060000|2021-11-15 19:21:00|87888|87838|87894.7|87844.7|87895|87853.1|87878.1|87837.4|28
1637004070000|2021-11-15 19:21:10|87895.1|87845.1|87894.8|87844.8|87896.3|87846.3|87894.1|87844.1|30
1637004080000|2021-11-15 19:21:20|87894.7|87844.7|87894.7|87844.7|87895.1|87845.1|87894.2|87844.2|20
1637004090000|2021-11-15 19:21:30|87894.5|87844.5|87894|87844|87895.3|87845.3|87894|87844|23
1637004100000|2021-11-15 19:21:40|87893.9|87843.9|87893.9|87843.9|87894.3|87844.3|87892.1|87842.1|25
1637004110000|2021-11-15 19:21:50|87893.8|87843.8|87894.1|87844.1|87895.2|87845.2|87893.8|87843.8|18
1637004120000|2021-11-15 19:22:00|87894.5|87844.5|87894.9|87844.9|87894.9|87844.9|87894|87844|14
1637004130000|2021-11-15 19:22:10|87894.7|87844.7|87893.7|87843.7|87895.1|87845.1|87893.4|87843.4|16
1637004140000|2021-11-15 19:22:20|87894.2|87844.2|87891.6|87841.6|87894.2|87844.2|87889.1|87839.1|33
1637004150000|2021-11-15 19:22:30|87891.1|87841.1|87894.3|87844.3|87896.4|87846.4|87891.1|87841.1|25
1637004160000|2021-11-15 19:22:40|87894.1|87844.1|87893.9|87843.9|87894.4|87844.4|87893.2|87843.2|19
1637004170000|2021-11-15 19:22:50|87893.8|87843.8|87892|87842|87896.4|87846.4|87888.5|87838.5|22
1637004180000|2021-11-15 19:23:00|87889.6|87839.6|87886.2|87836.2|87891.4|87841.4|87885.9|87835.9|29
1637004190000|2021-11-15 19:23:10|87886.8|87836.8|87887.5|87837.5|87887.6|87837.6|87886.4|87836.4|23
1637004200000|2021-11-15 19:23:20|87887.1|87837.1|87889.2|87839.2|87889.6|87839.6|87887.1|87837.1|16
1637004210000|2021-11-15 19:23:30|87891.8|87841.8|87889.7|87839.7|87892.1|87842.1|87889.1|87839.1|36
1637004220000|2021-11-15 19:23:40|87889.8|87839.8|87893.3|87843.3|87893.9|87843.9|87889.4|87839.4|27
1637004230000|2021-11-15 19:23:50|87893.5|87843.5|87894.4|87844.4|87895.5|87845.5|87893.2|87843.2|31
1637004240000|2021-11-15 19:24:00|87894.5|87844.5|87893.2|87843.2|87895.2|87845.2|87892.9|87842.9|24
1637004250000|2021-11-15 19:24:10|87893.4|87843.4|87897.5|87847.5|87898.4|87848.4|87893.4|87843.4|24
1637004260000|2021-11-15 19:24:20|87899.9|87849.9|87901.1|87851.1|87903.1|87853.1|87899.6|87849.6|26
1637004270000|2021-11-15 19:24:30|87901|87851|87902.3|87852.3|87902.8|87852.8|87901|87851|15
1637004280000|2021-11-15 19:24:40|87902.2|87852.2|87895.2|87845.2|87903|87853|87894.6|87844.6|32
1637004290000|2021-11-15 19:24:50|87896|87846|87897.7|87847.7|87898.5|87848.5|87895.9|87845.9|33
1637004300000|2021-11-15 19:25:00|87898|87848|87897.8|87847.8|87900.4|87850.4|87897.5|87847.5|27
1637004310000|2021-11-15 19:25:10|87897.6|87847.6|87900.8|87850.8|87901.3|87851.3|87897.6|87847.6|26
1637004320000|2021-11-15 19:25:20|87899.3|87849.3|87905.4|87855.4|87905.4|87855.4|87898.9|87848.9|34
1637004330000|2021-11-15 19:25:30|87905|87855|87910.6|87860.6|87915.1|87865.1|87905|87855|38
1637004340000|2021-11-15 19:25:40|87911|87861|87908.7|87858.7|87911.3|87861.3|87907|87857|25
1637004350000|2021-11-15 19:25:50|87908.9|87858.9|87906.4|87856.4|87909.1|87859.1|87903|87853|31
1637004360000|2021-11-15 19:26:00|87905|87855|87905.6|87855.6|87907.3|87857.3|87904|87854|31
1637004370000|2021-11-15 19:26:10|87907.9|87857.9|87907|87857|87909.1|87859.1|87905.8|87855.8|25
1637004380000|2021-11-15 19:26:20|87907.1|87857.1|87909.8|87859.8|87910.6|87860.6|87906.4|87856.4|32
1637004390000|2021-11-15 19:26:30|87909.4|87859.4|87911.5|87861.5|87912.2|87862.2|87908.6|87858.6|23
1637004400000|2021-11-15 19:26:40|87911.4|87861.4|87911.8|87861.8|87914.5|87864.5|87910.9|87860.9|36
1637004410000|2021-11-15 19:26:50|87911.9|87861.9|87919.8|87869.8|87920.3|87870.3|87910.4|87860.4|33
1637004420000|2021-11-15 19:27:00|87920|87870|87914|87864|87920.3|87870.3|87913.3|87863.3|39
1637004430000|2021-11-15 19:27:10|87914.3|87864.3|87906|87856|87914.5|87864.5|87905.5|87855.5|46
1637004440000|2021-11-15 19:27:20|87906.2|87856.2|87905.5|87855.5|87906.2|87856.2|87904.3|87854.3|16
1637004450000|2021-11-15 19:27:30|87905.8|87855.8|87905.8|87855.8|87906.2|87856.2|87905.4|87855.4|20
1637004460000|2021-11-15 19:27:40|87905.7|87855.7|87906.4|87856.4|87906.8|87856.8|87905.1|87855.1|20
1637004470000|2021-11-15 19:27:50|87906.2|87856.2|87905.1|87855.1|87906.3|87856.3|87904.5|87854.5|16
1637004480000|2021-11-15 19:28:00|87905.5|87855.5|87905.6|87855.6|87908.2|87858.2|87905.3|87855.3|34
1637004490000|2021-11-15 19:28:10|87906.1|87856.1|87911.4|87861.4|87914.9|87864.9|87906.1|87856.1|50
1637004500000|2021-11-15 19:28:20|87911.8|87861.8|87910.2|87860.2|87912.3|87862.3|87909.8|87859.8|34
1637004510000|2021-11-15 19:28:30|87909.7|87859.7|87909.8|87859.8|87911.5|87861.5|87909.2|87859.2|29
1637004520000|2021-11-15 19:28:40|87911.1|87861.1|87910.7|87860.7|87911.3|87861.3|87909.4|87859.4|20
1637004530000|2021-11-15 19:28:50|87910.5|87860.5|87911.5|87861.5|87914.7|87864.7|87909.4|87859.4|40
1637004540000|2021-11-15 19:29:00|87911.4|87861.4|87905.5|87855.5|87911.5|87861.5|87905.2|87855.2|47
1637004550000|2021-11-15 19:29:10|87905|87855|87904.6|87854.6|87906.9|87856.9|87900.3|87850.3|31
1637004560000|2021-11-15 19:29:20|87904.2|87854.2|87901.2|87851.2|87904.2|87854.2|87898.9|87848.9|45
1637004570000|2021-11-15 19:29:30|87901.4|87851.4|87899.3|87849.3|87902.1|87852.1|87899|87849|46
1637004580000|2021-11-15 19:29:40|87898.8|87848.8|87897.5|87847.5|87899.5|87849.5|87896.5|87846.5|40
1637004590000|2021-11-15 19:29:50|87897.7|87847.7|87894.2|87844.2|87898.9|87848.9|87893.9|87843.9|41
1637004600000|2021-11-15 19:30:00|87894.7|87844.7|87895.9|87845.9|87897.9|87847.9|87893.5|87843.5|40
1637004610000|2021-11-15 19:30:10|87894.4|87844.4|87894.9|87844.9|87895.5|87845.5|87892.3|87842.3|37
1637004620000|2021-11-15 19:30:20|87895.3|87845.3|87892.4|87842.4|87895.4|87845.4|87892.3|87842.3|35
1637004630000|2021-11-15 19:30:30|87892.8|87842.8|87893.5|87843.5|87894.7|87844.7|87892.1|87842.1|29
1637004640000|2021-11-15 19:30:40|87893.3|87843.3|87893.4|87843.4|87895.3|87845.3|87891.4|87841.4|36
1637004650000|2021-11-15 19:30:50|87893.3|87843.3|87892.3|87842.3|87894.6|87844.6|87891.1|87841.1|26
1637004660000|2021-11-15 19:31:00|87892.1|87842.1|87890.7|87840.7|87893.3|87843.3|87890.6|87840.6|41
1637004670000|2021-11-15 19:31:10|87890.3|87840.3|87892.2|87842.2|87892.3|87842.3|87890.3|87840.3|18
1637004680000|2021-11-15 19:31:20|87892.4|87842.4|87892.4|87842.4|87896.5|87846.5|87891.5|87841.5|16
1637004690000|2021-11-15 19:31:30|87893.2|87843.2|87893.9|87843.9|87894.7|87844.7|87891.5|87841.5|22
1637004700000|2021-11-15 19:31:40|87894.1|87844.1|87894.4|87844.4|87894.4|87844.4|87893.3|87843.3|17
1637004710000|2021-11-15 19:31:50|87894.2|87844.2|87894.1|87844.1|87894.3|87844.3|87893.8|87843.8|18
1637004720000|2021-11-15 19:32:00|87894|87844|87892.2|87842.2|87894.4|87844.4|87892.2|87842.2|30
1637004730000|2021-11-15 19:32:10|87892.3|87842.3|87892.6|87842.6|87893.1|87843.1|87892.1|87842.1|23
1637004740000|2021-11-15 19:32:20|87892.8|87842.8|87894|87844|87894|87844|87892|87842|13
1637004750000|2021-11-15 19:32:30|87893.6|87843.6|87891.7|87841.7|87893.8|87843.8|87891.7|87841.7|15
1637004760000|2021-11-15 19:32:40|87892.2|87842.2|87894.7|87844.7|87896.2|87846.2|87892.2|87842.2|25
1637004770000|2021-11-15 19:32:50|87894.5|87844.5|87895.9|87845.9|87896|87846|87892.9|87842.9|26
1637004780000|2021-11-15 19:33:00|87895.1|87845.1|87895.4|87845.4|87896.3|87846.3|87894.9|87844.9|18
1637004790000|2021-11-15 19:33:10|87895.9|87845.9|87895|87845|87896.6|87846.6|87895|87845|18
1637004800000|2021-11-15 19:33:20|87894.9|87844.9|87894.4|87844.4|87895.1|87845.1|87894.3|87844.3|12
1637004810000|2021-11-15 19:33:30|87894.7|87844.7|87900.3|87850.3|87900.5|87850.5|87894.7|87844.7|17
1637004820000|2021-11-15 19:33:40|87900.1|87850.1|87900.3|87850.3|87900.9|87850.9|87899.9|87849.9|10
1637004830000|2021-11-15 19:33:50|87900.6|87850.6|87900.3|87850.3|87900.6|87850.6|87900.1|87850.1|5
1637004840000|2021-11-15 19:34:00|87900.5|87850.5|87899.3|87849.3|87901.4|87851.4|87896.7|87846.7|28
1637004850000|2021-11-15 19:34:10|87899.5|87849.5|87897.7|87847.7|87900|87850|87897.2|87847.2|32
1637004860000|2021-11-15 19:34:20|87897.5|87847.5|87897.4|87847.4|87898.2|87848.2|87897.1|87847.1|23
1637004870000|2021-11-15 19:34:30|87897.1|87847.1|87897.9|87847.9|87899.3|87849.3|87897.1|87847.1|25
1637004880000|2021-11-15 19:34:40|87897.3|87847.3|87897.6|87847.6|87897.6|87847.6|87896.6|87846.6|13
1637004890000|2021-11-15 19:34:50|87897.1|87847.1|87897.3|87847.3|87897.9|87847.9|87897|87847|22
1637004900000|2021-11-15 19:35:00|87897.1|87847.1|87899.1|87849.1|87899.6|87849.6|87896.8|87846.8|19
1637004910000|2021-11-15 19:35:10|87898.4|87848.4|87899.9|87849.9|87900.1|87850.1|87896.7|87846.7|16
1637004920000|2021-11-15 19:35:20|87899.7|87849.7|87900.6|87850.6|87900.8|87850.8|87898.2|87848.2|38
1637004930000|2021-11-15 19:35:30|87900.2|87850.2|87900.3|87850.3|87901.8|87851.8|87899.9|87849.9|28
1637004940000|2021-11-15 19:35:40|87900.5|87850.5|87900|87850|87900.7|87850.7|87899.9|87849.9|16
1637004950000|2021-11-15 19:35:50|87899.4|87849.4|87899.8|87849.8|87899.8|87849.8|87899.3|87849.3|12
1637004960000|2021-11-15 19:36:00|87899.7|87849.7|87899.4|87849.4|87901.1|87851.1|87899.2|87849.2|24
1637004970000|2021-11-15 19:36:10|87899.2|87849.2|87899.2|87849.2|87899.4|87849.4|87899|87849|11
1637004980000|2021-11-15 19:36:20|87899.4|87849.4|87899.9|87849.9|87901.1|87851.1|87899.4|87849.4|14
1637004990000|2021-11-15 19:36:30|87899.2|87849.2|87899.3|87849.3|87899.4|87849.4|87899.2|87849.2|8
1637005000000|2021-11-15 19:36:40|87899.4|87849.4|87899.9|87849.9|87899.9|87849.9|87899.3|87849.3|9
1637005010000|2021-11-15 19:36:50|87899.8|87849.8|87900|87850|87900.9|87850.9|87899.8|87849.8|13
1637005020000|2021-11-15 19:37:00|87899.9|87849.9|87900.9|87850.9|87901.8|87851.8|87899.9|87849.9|20
1637005030000|2021-11-15 19:37:10|87899.8|87849.8|87896.4|87846.4|87900.3|87850.3|87896.4|87846.4|19
1637005040000|2021-11-15 19:37:20|87896.1|87846.1|87896.7|87846.7|87897.8|87847.8|87896|87846|23
1637005050000|2021-11-15 19:37:30|87896.8|87846.8|87897.3|87847.3|87897.3|87847.3|87896.8|87846.8|13
1637005060000|2021-11-15 19:37:40|87897.2|87847.2|87896.8|87846.8|87897.3|87847.3|87896.7|87846.7|12
1637005070000|2021-11-15 19:37:50|87896.9|87846.9|87897|87847|87898.1|87848.1|87895.8|87845.8|22
1637005080000|2021-11-15 19:38:00|87897.3|87847.3|87900.9|87850.9|87902|87852|87897.2|87847.2|27
1637005090000|2021-11-15 19:38:10|87900.7|87850.7|87898.8|87848.8|87900.7|87850.7|87898.3|87848.3|18
1637005100000|2021-11-15 19:38:20|87898.9|87848.9|87900.2|87850.2|87900.5|87850.5|87898.9|87848.9|13
1637005110000|2021-11-15 19:38:30|87900|87850|87903.9|87853.9|87903.9|87853.9|87900|87850|30
1637005120000|2021-11-15 19:38:40|87903.7|87853.7|87904.9|87854.9|87905.1|87855.1|87902.8|87852.8|20
1637005130000|2021-11-15 19:38:50|87905|87855|87904.8|87854.8|87905|87855|87904.5|87854.5|7
1637005140000|2021-11-15 19:39:00|87904.9|87854.9|87908.7|87858.7|87909.1|87859.1|87904.9|87854.9|21
1637005150000|2021-11-15 19:39:10|87908.6|87858.6|87908.5|87858.5|87908.9|87858.9|87908.3|87858.3|17
1637005160000|2021-11-15 19:39:20|87906.8|87856.8|87904.7|87854.7|87909.1|87859.1|87904.7|87854.7|37
1637005170000|2021-11-15 19:39:30|87903.9|87853.9|87905.6|87855.6|87905.9|87855.9|87903.7|87853.7|23
1637005180000|2021-11-15 19:39:40|87907|87857|87907.5|87857.5|87908.4|87858.4|87906|87856|26
1637005190000|2021-11-15 19:39:50|87913.6|87863.6|87910.6|87860.6|87913.6|87863.6|87909.5|87859.5|22
1637005200000|2021-11-15 19:40:00|87910.5|87860.5|87907.3|87857.3|87912.7|87862.7|87906.9|87856.9|29
1637005210000|2021-11-15 19:40:10|87907|87857|87905.9|87855.9|87908.2|87858.2|87905.8|87855.8|16
1637005220000|2021-11-15 19:40:20|87905.8|87855.8|87908.5|87858.5|87909.9|87859.9|87905.8|87855.8|21
1637005230000|2021-11-15 19:40:30|87908.6|87858.6|87910.7|87860.7|87916.1|87866.1|87907|87857|35
1637005240000|2021-11-15 19:40:40|87910.5|87860.5|87909.8|87859.8|87913.8|87863.8|87909.7|87859.7|22
1637005250000|2021-11-15 19:40:50|87909.5|87859.5|87910.2|87860.2|87914.3|87864.3|87907.8|87857.8|36
1637005260000|2021-11-15 19:41:00|87911|87861|87913|87863|87913.8|87875.4|87898.3|87860.7|21
1637005270000|2021-11-15 19:41:10|87917.1|87867.1|87914.1|87864.1|87917.1|87867.1|87912.1|87862.1|32
1637005280000|2021-11-15 19:41:20|87914.9|87864.9|87909.1|87859.1|87914.9|87864.9|87908.7|87858.7|31
1637005290000|2021-11-15 19:41:30|87909.2|87859.2|87911.6|87861.6|87913.4|87863.4|87908.9|87858.9|29
1637005300000|2021-11-15 19:41:40|87911.8|87861.8|87910.9|87860.9|87911.8|87861.8|87910.7|87860.7|13
1637005310000|2021-11-15 19:41:50|87911.2|87861.2|87909.5|87859.5|87911.2|87861.2|87909|87859|13
1637005320000|2021-11-15 19:42:00|87909.2|87859.2|87908.8|87858.8|87912.5|87862.5|87908.7|87858.7|27
1637005330000|2021-11-15 19:42:10|87906.9|87856.9|87910.1|87860.1|87911.6|87861.6|87906.3|87856.3|35
1637005340000|2021-11-15 19:42:20|87909.8|87859.8|87911.6|87861.6|87912.9|87862.9|87909.8|87859.8|23
1637005350000|2021-11-15 19:42:30|87912.1|87862.1|87906.5|87856.5|87912.3|87862.3|87906.5|87856.5|26
1637005360000|2021-11-15 19:42:40|87907|87857|87910.1|87860.1|87911.7|87861.7|87906.6|87856.6|31
1637005370000|2021-11-15 19:42:50|87910.4|87860.4|87911.1|87861.1|87912.5|87862.5|87910|87860|15
1637005380000|2021-11-15 19:43:00|87910.8|87860.8|87910.8|87860.8|87912.9|87862.9|87909.7|87859.7|20
1637005390000|2021-11-15 19:43:10|87910.5|87860.5|87910.6|87860.6|87913.1|87863.1|87907.9|87857.9|36
1637005400000|2021-11-15 19:43:20|87910.7|87860.7|87908.9|87858.9|87911.2|87861.2|87908.6|87858.6|30
1637005410000|2021-11-15 19:43:30|87909|87859|87906.4|87856.4|87910.5|87860.5|87905.9|87855.9|34
1637005420000|2021-11-15 19:43:40|87906.2|87856.2|87909.8|87859.8|87911.9|87861.9|87905.9|87855.9|32
1637005430000|2021-11-15 19:43:50|87910.4|87860.4|87910.7|87860.7|87910.8|87860.8|87909.4|87859.4|25
1637005440000|2021-11-15 19:44:00|87910.4|87860.4|87908.5|87858.5|87913.4|87863.4|87907.1|87857.1|36
1637005450000|2021-11-15 19:44:10|87908.4|87858.4|87912.2|87862.2|87912.9|87862.9|87906.9|87856.9|35
1637005460000|2021-11-15 19:44:20|87912.4|87862.4|87909.4|87859.4|87912.9|87862.9|87909.1|87859.1|27
1637005470000|2021-11-15 19:44:30|87909.3|87859.3|87910.4|87860.4|87912.7|87862.7|87909|87859|28
1637005480000|2021-11-15 19:44:40|87910.3|87860.3|87908.9|87858.9|87913.1|87863.1|87905.9|87855.9|39
1637005490000|2021-11-15 19:44:50|87908.4|87858.4|87907.8|87857.8|87910.6|87860.6|87907.7|87857.7|28
1637005500000|2021-11-15 19:45:00|87907.9|87857.9|87907.8|87857.8|87908.7|87858.7|87907.3|87857.3|20
1637005510000|2021-11-15 19:45:10|87907.9|87857.9|87905.5|87855.5|87909.2|87859.2|87905.5|87855.5|33
1637005520000|2021-11-15 19:45:20|87905.7|87855.7|87908.5|87858.5|87908.5|87858.5|87904.7|87854.7|33
1637005530000|2021-11-15 19:45:30|87908.3|87858.3|87908.5|87858.5|87908.8|87858.8|87906.8|87856.8|22
1637005540000|2021-11-15 19:45:40|87908|87858|87907.8|87857.8|87908.3|87858.3|87906.5|87856.5|27
1637005550000|2021-11-15 19:45:50|87907.4|87857.4|87907|87857|87908.9|87858.9|87906.3|87856.3|31
1637005560000|2021-11-15 19:46:00|87907.1|87857.1|87906.3|87856.3|87908.5|87858.5|87905.9|87855.9|28
1637005570000|2021-11-15 19:46:10|87906.2|87856.2|87905|87855|87906.8|87856.8|87904.7|87854.7|21
1637005580000|2021-11-15 19:46:20|87905.2|87855.2|87906.8|87856.8|87912.1|87862.1|87904.4|87854.4|36
1637005590000|2021-11-15 19:46:30|87907.3|87857.3|87906.6|87856.6|87909|87859|87906|87856|25
1637005600000|2021-11-15 19:46:40|87907|87857|87906.9|87856.9|87907.7|87857.7|87906.2|87856.2|23
1637005610000|2021-11-15 19:46:50|87907|87857|87907.4|87857.4|87908.8|87858.8|87907|87857|26
1637005620000|2021-11-15 19:47:00|87907.5|87857.5|87906.5|87856.5|87908.7|87858.7|87905.9|87855.9|27
1637005630000|2021-11-15 19:47:10|87907.2|87857.2|87905.4|87855.4|87907.5|87857.5|87904|87854|36
1637005640000|2021-11-15 19:47:20|87905.7|87855.7|87906.5|87856.5|87907.6|87857.6|87904.7|87854.7|30
1637005650000|2021-11-15 19:47:30|87907|87857|87905.9|87855.9|87908.9|87858.9|87905.3|87855.3|29
1637005660000|2021-11-15 19:47:40|87906.4|87856.4|87906.4|87856.4|87907.1|87857.1|87904.1|87854.1|13
1637005670000|2021-11-15 19:47:50|87905.8|87855.8|87908.4|87858.4|87908.5|87858.5|87904.8|87854.8|36
1637005680000|2021-11-15 19:48:00|87908.6|87858.6|87904.9|87854.9|87908.6|87858.6|87904.3|87854.3|37
1637005690000|2021-11-15 19:48:10|87905.6|87855.6|87906.5|87856.5|87908.5|87858.5|87903.4|87853.4|26
1637005700000|2021-11-15 19:48:20|87906.4|87856.4|87909.4|87859.4|87909.4|87859.4|87904.8|87854.8|29
1637005710000|2021-11-15 19:48:30|87908.9|87858.9|87909.3|87859.3|87911.3|87861.3|87906|87856|38
1637005720000|2021-11-15 19:48:40|87909.1|87859.1|87907.3|87857.3|87909.7|87859.7|87907.3|87857.3|18
1637005730000|2021-11-15 19:48:50|87907.5|87857.5|87909.9|87859.9|87909.9|87859.9|87907|87857|21
1637005740000|2021-11-15 19:49:00|87910.3|87860.3|87909.8|87859.8|87911|87861|87909.7|87859.7|15
1637005750000|2021-11-15 19:49:10|87909.4|87859.4|87909.6|87859.6|87912.5|87862.5|87908.1|87858.1|18
1637005760000|2021-11-15 19:49:20|87911.3|87861.3|87908.4|87858.4|87911.3|87861.3|87908.4|87858.4|30
1637005770000|2021-11-15 19:49:30|87908.5|87858.5|87909|87859|87910.1|87860.1|87908.1|87858.1|14
1637005780000|2021-11-15 19:49:40|87908.9|87858.9|87909.3|87859.3|87910|87860|87908.4|87858.4|24
1637005790000|2021-11-15 19:49:50|87909.5|87859.5|87909|87859|87909.5|87859.5|87908.7|87858.7|18
1637005800000|2021-11-15 19:50:00|87908.9|87858.9|87906.6|87856.6|87909|87859|87905.5|87855.5|30
1637005810000|2021-11-15 19:50:10|87906.7|87856.7|87905.5|87855.5|87906.7|87856.7|87905.3|87855.3|26
1637005820000|2021-11-15 19:50:20|87905.2|87855.2|87906.6|87856.6|87907.2|87857.2|87904.5|87854.5|28
1637005830000|2021-11-15 19:50:30|87906.2|87856.2|87904.5|87854.5|87906.7|87856.7|87904.5|87854.5|29
1637005840000|2021-11-15 19:50:40|87905.4|87855.4|87905.6|87855.6|87906|87856|87904.9|87854.9|22
1637005850000|2021-11-15 19:50:50|87905.1|87855.1|87905.6|87855.6|87905.6|87855.6|87904.1|87854.1|15
1637005860000|2021-11-15 19:51:00|87905.7|87855.7|87905.6|87855.6|87906.5|87856.5|87905.4|87855.4|19
1637005870000|2021-11-15 19:51:10|87905.8|87855.8|87902.5|87852.5|87906.3|87856.3|87900.8|87850.8|40
1637005880000|2021-11-15 19:51:20|87902.8|87852.8|87901.8|87851.8|87903|87853|87901.4|87851.4|32
1637005890000|2021-11-15 19:51:30|87901.5|87851.5|87902.2|87852.2|87902.4|87852.4|87901.1|87851.1|23
1637005900000|2021-11-15 19:51:40|87902.1|87852.1|87905.5|87855.5|87906.5|87856.5|87902|87852|21
1637005910000|2021-11-15 19:51:50|87904.9|87854.9|87904.3|87854.3|87906|87856|87904|87854|32
1637005920000|2021-11-15 19:52:00|87904.5|87854.5|87904.9|87854.9|87904.9|87854.9|87904.4|87854.4|24
1637005930000|2021-11-15 19:52:10|87904.8|87854.8|87905.7|87855.7|87906.2|87856.2|87904.3|87854.3|24
1637005940000|2021-11-15 19:52:20|87905.6|87855.6|87905.9|87855.9|87906.6|87856.6|87905.6|87855.6|18
1637005950000|2021-11-15 19:52:30|87906|87856|87906.8|87856.8|87907.4|87857.4|87905.5|87855.5|28
1637005960000|2021-11-15 19:52:40|87906.3|87856.3|87907.1|87857.1|87907.7|87857.7|87906.1|87856.1|27
1637005970000|2021-11-15 19:52:50|87906.8|87856.8|87906|87856|87907.9|87857.9|87905.8|87855.8|30
1637005980000|2021-11-15 19:53:00|87906.1|87856.1|87906.3|87856.3|87907.2|87857.2|87906|87856|29
1637005990000|2021-11-15 19:53:10|87906.6|87856.6|87906.7|87856.7|87907.4|87857.4|87905.6|87855.6|28
1637006000000|2021-11-15 19:53:20|87907|87857|87906.1|87856.1|87907|87857|87906.1|87856.1|29
1637006010000|2021-11-15 19:53:30|87906|87856|87908.6|87858.6|87909|87859|87906|87856|31
1637006020000|2021-11-15 19:53:40|87908.5|87858.5|87908.7|87858.7|87908.7|87858.7|87907.4|87857.4|24
1637006030000|2021-11-15 19:53:50|87908.8|87858.8|87910.1|87860.1|87910.7|87860.7|87908.7|87858.7|18
1637006040000|2021-11-15 19:54:00|87910.2|87860.2|87908.4|87858.4|87910.2|87860.2|87908.3|87858.3|16
1637006050000|2021-11-15 19:54:10|87908.6|87858.6|87908.6|87858.6|87908.9|87858.9|87908.3|87858.3|21
1637006060000|2021-11-15 19:54:20|87908.7|87858.7|87908|87858|87908.8|87858.8|87907.8|87857.8|16
1637006070000|2021-11-15 19:54:30|87908.1|87858.1|87908|87858|87909|87859|87907.3|87857.3|30
1637006080000|2021-11-15 19:54:40|87907.9|87857.9|87909.6|87859.6|87910.2|87860.2|87907.8|87857.8|23
1637006090000|2021-11-15 19:54:50|87909.7|87859.7|87912.2|87862.2|87913.9|87863.9|87909.7|87859.7|30
1637006100000|2021-11-15 19:55:00|87912.4|87862.4|87911.4|87861.4|87912.4|87862.4|87911.3|87861.3|21
1637006110000|2021-11-15 19:55:10|87911.6|87861.6|87908.2|87858.2|87912.4|87862.4|87907.9|87857.9|31
1637006120000|2021-11-15 19:55:20|87908.3|87858.3|87908.3|87858.3|87909.4|87859.4|87908.3|87858.3|19
1637006130000|2021-11-15 19:55:30|87908.1|87858.1|87908.5|87858.5|87908.8|87858.8|87908.1|87858.1|19
1637006140000|2021-11-15 19:55:40|87908.4|87858.4|87905.1|87855.1|87908.7|87858.7|87904|87854|34
1637006150000|2021-11-15 19:55:50|87904.6|87854.6|87905.1|87855.1|87905.5|87855.5|87904.2|87854.2|26
1637006160000|2021-11-15 19:56:00|87904.8|87854.8|87908.4|87858.4|87912.2|87862.2|87904.6|87854.6|39
1637006170000|2021-11-15 19:56:10|87907.2|87857.2|87907.4|87857.4|87908|87858|87905|87855|29
1637006180000|2021-11-15 19:56:20|87907.6|87857.6|87906.1|87856.1|87907.6|87857.6|87905.9|87855.9|19
1637006190000|2021-11-15 19:56:30|87905.8|87855.8|87906.1|87856.1|87906.7|87856.7|87905.7|87855.7|20
1637006200000|2021-11-15 19:56:40|87906.5|87856.5|87906.1|87856.1|87906.7|87856.7|87905.8|87855.8|26
1637006210000|2021-11-15 19:56:50|87905.8|87855.8|87905.7|87855.7|87906.5|87856.5|87905.7|87855.7|29
1637006220000|2021-11-15 19:57:00|87905.6|87855.6|87905.9|87855.9|87907.8|87857.8|87905|87855|43
1637006230000|2021-11-15 19:57:10|87906.1|87856.1|87905.6|87855.6|87906.3|87856.3|87904.7|87854.7|17
1637006240000|2021-11-15 19:57:20|87905.7|87855.7|87905.7|87855.7|87905.7|87855.7|87905.2|87855.2|20
1637006250000|2021-11-15 19:57:30|87905.6|87855.6|87903.9|87853.9|87905.6|87855.6|87902.6|87852.6|32
1637006260000|2021-11-15 19:57:40|87904.6|87854.6|87904.8|87854.8|87905.4|87855.4|87903.6|87853.6|21
1637006270000|2021-11-15 19:57:50|87905|87855|87903.8|87853.8|87905.2|87855.2|87903.8|87853.8|20
1637006280000|2021-11-15 19:58:00|87903.9|87853.9|87908.2|87858.2|87908.2|87858.2|87903.9|87853.9|27
1637006290000|2021-11-15 19:58:10|87907.9|87857.9|87902.7|87852.7|87908.8|87858.8|87902.4|87852.4|30
1637006300000|2021-11-15 19:58:20|87903.6|87853.6|87897.8|87847.8|87904.8|87854.8|87896.9|87846.9|58
1637006310000|2021-11-15 19:58:30|87897.4|87847.4|87897.5|87847.5|87897.5|87847.5|87896.4|87846.4|41
1637006320000|2021-11-15 19:58:40|87897.4|87847.4|87896.6|87846.6|87897.9|87847.9|87896.5|87846.5|22
1637006330000|2021-11-15 19:58:50|87896.7|87846.7|87909.7|87859.7|87911.1|87861.1|87896.7|87846.7|57
1637006340000|2021-11-15 19:59:00|87909.5|87859.5|87909.9|87859.9|87910.3|87860.3|87908.7|87858.7|53
1637006350000|2021-11-15 19:59:10|87910|87860|87912.4|87862.4|87912.6|87862.6|87909.4|87859.4|49
1637006360000|2021-11-15 19:59:20|87912.2|87862.2|87912.9|87862.9|87915.8|87865.8|87912.2|87862.2|49
1637006370000|2021-11-15 19:59:30|87913|87863|87926.1|87876.1|87928|87878|87912.9|87862.9|63
1637006380000|2021-11-15 19:59:40|87925.7|87875.7|87928.1|87878.1|87939|87889|87925.4|87875.4|66
1637006390000|2021-11-15 19:59:50|87927.6|87877.6|87937.8|87887.8|87937.8|87893.5|87916|87870.5|66
1637006400000|2021-11-15 20:00:00|87943.3|87893.3|87951.3|87901.3|87954|87904|87941.2|87891.2|73
1637006410000|2021-11-15 20:00:10|87952.8|87902.8|87947|87897|87952.8|87902.8|87944|87894|53
1637006420000|2021-11-15 20:00:20|87946.9|87896.9|87950.1|87900.1|87953.9|87903.9|87942.5|87892.5|54
1637006430000|2021-11-15 20:00:30|87950.5|87900.5|87945.8|87895.8|87951.1|87901.1|87944.7|87894.7|51
1637006440000|2021-11-15 20:00:40|87946.1|87896.1|87945.1|87895.1|87947.3|87897.3|87945|87895|54
1637006450000|2021-11-15 20:00:50|87944.8|87894.8|87944.7|87894.7|87945.8|87895.8|87943.5|87893.5|45
1637006460000|2021-11-15 20:01:00|87944.3|87894.3|87945.3|87895.3|87946.7|87896.7|87944.2|87894.2|39
1637006470000|2021-11-15 20:01:10|87945.4|87895.4|87945.7|87895.7|87945.9|87895.9|87944.1|87894.1|28
1637006480000|2021-11-15 20:01:20|87946|87896|87945.8|87895.8|87946.2|87896.2|87944.7|87894.7|32
1637006490000|2021-11-15 20:01:30|87945.9|87895.9|87940.6|87890.6|87945.9|87909.1|87931.6|87890.6|35
1637006500000|2021-11-15 20:01:40|87940|87890|87942.1|87892.1|87943.5|87893.5|87940|87890|46
1637006510000|2021-11-15 20:01:50|87942|87892|87941.5|87891.5|87943.4|87893.4|87940.5|87890.5|33
1637006520000|2021-11-15 20:02:00|87942|87892|87943.3|87893.3|87943.3|87893.3|87940.8|87890.8|35
1637006530000|2021-11-15 20:02:10|87942.1|87892.1|87945.1|87895.1|87948|87898|87942.1|87892.1|61
1637006540000|2021-11-15 20:02:20|87945.2|87895.2|87948.4|87898.4|87948.4|87898.4|87945.1|87895.1|55
1637006550000|2021-11-15 20:02:30|87948.7|87898.7|87947|87897|87949.7|87899.7|87946.7|87896.7|42
1637006560000|2021-11-15 20:02:40|87947.5|87897.5|87947.6|87897.6|87947.9|87897.9|87946.4|87896.4|35
1637006570000|2021-11-15 20:02:50|87947.4|87897.4|87947.3|87897.3|87948|87898|87946.5|87896.5|27
1637006580000|2021-11-15 20:03:00|87947.1|87897.1|87945.3|87895.3|87949.2|87899.2|87944.5|87894.5|57
1637006590000|2021-11-15 20:03:10|87944.5|87894.5|87944.4|87894.4|87945.6|87895.6|87943|87893|19
1637006600000|2021-11-15 20:03:20|87944.8|87894.8|87945.4|87895.4|87946.5|87896.5|87944.7|87894.7|26
1637006610000|2021-11-15 20:03:30|87946|87896|87947.5|87897.5|87947.5|87897.5|87944.7|87894.7|25
1637006620000|2021-11-15 20:03:40|87947.7|87897.7|87944.6|87894.6|87947.7|87897.7|87942.2|87892.2|44
1637006630000|2021-11-15 20:03:50|87945.6|87895.6|87946.4|87896.4|87947.1|87897.1|87945.2|87895.2|17
1637006640000|2021-11-15 20:04:00|87946.6|87896.6|87963|87913|87963|87913|87945.8|87895.8|47
1637006650000|2021-11-15 20:04:10|87964|87914|87959.8|87909.8|87964|87914|87957|87907|35
1637006660000|2021-11-15 20:04:20|87960.4|87910.4|87963.8|87913.8|87967.6|87917.6|87957.7|87907.7|56
1637006670000|2021-11-15 20:04:30|87964.7|87914.7|87964.4|87914.4|87971.1|87921.1|87962.5|87912.5|50
1637006680000|2021-11-15 20:04:40|87967.5|87917.5|87971.4|87921.4|87972.3|87922.3|87965.3|87915.3|48
1637006690000|2021-11-15 20:04:50|87971.3|87921.3|87974|87924|87974.4|87924.4|87971|87921|52
1637006700000|2021-11-15 20:05:00|87973.2|87923.2|87966.8|87916.8|87973.7|87923.7|87966.2|87916.2|51
1637006710000|2021-11-15 20:05:10|87966.3|87916.3|87964.7|87914.7|87967.3|87917.3|87964.7|87914.7|32
1637006720000|2021-11-15 20:05:20|87965.8|87915.8|87964.7|87914.7|87966.9|87916.9|87961|87911|38
1637006730000|2021-11-15 20:05:30|87965.5|87915.5|87965.3|87915.3|87966.2|87916.2|87963|87913|28
1637006740000|2021-11-15 20:05:40|87965.4|87915.4|87962.8|87912.8|87965.4|87915.4|87961.6|87911.6|33
1637006750000|2021-11-15 20:05:50|87963|87913|87971|87921|87972.2|87922.2|87962.2|87912.2|50
1637006760000|2021-11-15 20:06:00|87971.1|87921.1|87969.3|87919.3|87971.1|87921.1|87968.3|87918.3|43
1637006770000|2021-11-15 20:06:10|87969.4|87919.4|87966.6|87916.6|87974.8|87924.8|87966.2|87916.2|53
1637006780000|2021-11-15 20:06:20|87967.7|87917.7|87964.8|87914.8|87967.7|87917.7|87962.4|87912.4|34
1637006790000|2021-11-15 20:06:30|87966.6|87916.6|87966.7|87916.7|87967.4|87917.4|87964.5|87914.5|35
1637006800000|2021-11-15 20:06:40|87966.4|87916.4|87965.7|87915.7|87966.7|87916.7|87964.1|87914.1|36
1637006810000|2021-11-15 20:06:50|87966.8|87916.8|87965.2|87915.2|87967.6|87917.6|87965.1|87915.1|23
1637006820000|2021-11-15 20:07:00|87965.3|87915.3|87965.9|87915.9|87966.9|87916.9|87964.4|87914.4|38
1637006830000|2021-11-15 20:07:10|87966.4|87916.4|87966.6|87916.6|87967.3|87917.3|87966|87916|24
1637006840000|2021-11-15 20:07:20|87966.5|87916.5|87965.4|87915.4|87966.6|87916.6|87962.2|87912.2|36
1637006850000|2021-11-15 20:07:30|87965.3|87915.3|87966.3|87916.3|87966.7|87916.7|87965.3|87915.3|30
1637006860000|2021-11-15 20:07:40|87965.6|87915.6|87963.8|87913.8|87965.6|87915.6|87963|87913|17
1637006870000|2021-11-15 20:07:50|87963.7|87913.7|87961|87911|87963.7|87913.7|87957.8|87907.8|42
1637006880000|2021-11-15 20:08:00|87964.6|87914.6|87967.4|87917.4|87969.2|87919.2|87964.6|87914.6|40
1637006890000|2021-11-15 20:08:10|87967.5|87917.5|87967.7|87917.7|87968.2|87918.2|87966.6|87916.6|30
1637006900000|2021-11-15 20:08:20|87967.5|87917.5|87968|87918|87968.2|87918.2|87966.6|87916.6|25
1637006910000|2021-11-15 20:08:30|87968.3|87918.3|87969|87919|87969.7|87919.7|87967.1|87917.1|30
1637006920000|2021-11-15 20:08:40|87969.3|87919.3|87973.8|87923.8|87974.1|87924.1|87969.3|87919.3|34
1637006930000|2021-11-15 20:08:50|87973.6|87923.6|87983.2|87933.2|87983.5|87933.5|87972.3|87922.3|42
1637006940000|2021-11-15 20:09:00|87982.4|87932.4|87983|87933|87986.1|87936.1|87981.3|87931.3|46
1637006950000|2021-11-15 20:09:10|87983.2|87933.2|87985.8|87935.8|87986.1|87936.1|87981|87931|42
1637006960000|2021-11-15 20:09:20|87985.5|87935.5|87983.1|87933.1|87986|87936|87982.6|87932.6|37
1637006970000|2021-11-15 20:09:30|87983.3|87933.3|87989.2|87939.2|87989.7|87939.7|87983.1|87933.1|46
1637006980000|2021-11-15 20:09:40|87987.5|87937.5|87980.8|87930.8|87987.6|87937.6|87979.4|87929.4|48
1637006990000|2021-11-15 20:09:50|87980.6|87930.6|87981.5|87931.5|87981.5|87931.5|87979.8|87929.8|31
1637007000000|2021-11-15 20:10:00|87981.7|87931.7|87984.6|87934.6|87985.9|87935.9|87981.7|87931.7|50
1637007010000|2021-11-15 20:10:10|87985.6|87935.6|87985.4|87935.4|87985.8|87935.8|87984.5|87934.5|24
1637007020000|2021-11-15 20:10:20|87985.5|87935.5|87982.9|87932.9|87986.6|87936.6|87982.5|87932.5|36
1637007030000|2021-11-15 20:10:30|87982.8|87932.8|87983.3|87933.3|87984.7|87934.7|87982.8|87932.8|29
1637007040000|2021-11-15 20:10:40|87984|87934|87984.9|87934.9|87984.9|87934.9|87983.9|87933.9|27
1637007050000|2021-11-15 20:10:50|87985.5|87935.5|87985.5|87935.5|87987|87937|87984.3|87934.3|40
1637007060000|2021-11-15 20:11:00|87985.8|87935.8|87985.7|87935.7|87985.9|87935.9|87983.9|87933.9|37
1637007070000|2021-11-15 20:11:10|87985.8|87935.8|87981.4|87931.4|87986.2|87936.2|87981.4|87931.4|36
1637007080000|2021-11-15 20:11:20|87981.5|87931.5|87980.6|87930.6|87982.6|87932.6|87979.7|87929.7|46
1637007090000|2021-11-15 20:11:30|87980.9|87930.9|87980.1|87930.1|87981.2|87931.2|87979.2|87929.2|29
1637007100000|2021-11-15 20:11:40|87980.6|87930.6|87979.1|87929.1|87980.7|87930.7|87976.3|87926.3|33
1637007110000|2021-11-15 20:11:50|87978.4|87928.4|87977.4|87927.4|87980.4|87930.4|87977.1|87927.1|25
1637007120000|2021-11-15 20:12:00|87977.6|87927.6|87978.6|87928.6|87979.9|87929.9|87977.2|87927.2|51
1637007130000|2021-11-15 20:12:10|87979.1|87929.1|87979.7|87929.7|87980.2|87930.2|87978.6|87928.6|36
1637007140000|2021-11-15 20:12:20|87979.8|87929.8|87980.8|87930.8|87982.3|87932.3|87979.7|87929.7|50
1637007150000|2021-11-15 20:12:30|87980.6|87930.6|87976.7|87926.7|87980.6|87930.6|87975.9|87925.9|40
1637007160000|2021-11-15 20:12:40|87976.4|87926.4|87977.3|87927.3|87978|87928|87976.1|87926.1|35
1637007170000|2021-11-15 20:12:50|87976.8|87926.8|87976.1|87926.1|87978|87928|87975.8|87925.8|26
1637007180000|2021-11-15 20:13:00|87975.9|87925.9|87973.7|87923.7|87976.5|87926.5|87973.6|87923.6|31
1637007190000|2021-11-15 20:13:10|87973.5|87923.5|87971.5|87921.5|87975.3|87925.3|87971.1|87921.1|38
1637007200000|2021-11-15 20:13:20|87971.8|87921.8|87967.6|87917.6|87971.8|87921.8|87966.4|87916.4|43
1637007210000|2021-11-15 20:13:30|87967.8|87917.8|87973.4|87923.4|87974.1|87924.1|87966.9|87916.9|41
1637007220000|2021-11-15 20:13:40|87973.7|87923.7|87971.3|87921.3|87973.7|87923.7|87971.3|87921.3|37
1637007230000|2021-11-15 20:13:50|87971.4|87921.4|87973.2|87923.2|87973.2|87923.2|87971.3|87921.3|23
1637007240000|2021-11-15 20:14:00|87973.1|87923.1|87973.5|87923.5|87973.8|87923.8|87973.1|87923.1|14
1637007250000|2021-11-15 20:14:10|87973.4|87923.4|87973.9|87923.9|87974.1|87924.1|87973|87923|10
1637007260000|2021-11-15 20:14:20|87973.4|87923.4|87960.7|87935.7|87974.1|87936|87960.6|87923.2|16
1637007270000|2021-11-15 20:14:30|87961.3|87936.3|87974.1|87924.1|87974.1|87936.3|87960.2|87922.5|15
1637007280000|2021-11-15 20:14:40|87973.1|87923.1|87973.8|87923.8|87973.8|87923.8|87973|87923|11
1637007290000|2021-11-15 20:14:50|87974.2|87924.2|87971.2|87921.2|87974.2|87924.2|87971.2|87921.2|30
1637007300000|2021-11-15 20:15:00|87971.9|87921.9|87961.1|87936.1|87975|87936.5|87960|87920.6|36
1637007310000|2021-11-15 20:15:10|87960.9|87935.9|87975|87925|87981.2|87940|87960.7|87922|44
1637007320000|2021-11-15 20:15:20|87974.4|87924.4|87972.3|87922.3|87975.9|87925.9|87970.6|87920.6|29
1637007330000|2021-11-15 20:15:30|87972.1|87922.1|87970.4|87920.4|87972.1|87922.1|87969.9|87919.9|31
1637007340000|2021-11-15 20:15:40|87970|87920|87971.2|87921.2|87972|87922|87970|87920|21
1637007350000|2021-11-15 20:15:50|87970.9|87920.9|87971.4|87921.4|87972.2|87922.2|87970.7|87920.7|27
1637007360000|2021-11-15 20:16:00|87972.1|87922.1|87956.3|87931.3|87972.1|87935.4|87955.6|87917.7|31
1637007370000|2021-11-15 20:16:10|87968.3|87918.3|87973.4|87923.4|87973.5|87923.5|87964.3|87914.3|40
1637007380000|2021-11-15 20:16:20|87973.1|87923.1|87969.8|87919.8|87973.8|87923.8|87969.8|87919.8|30
1637007390000|2021-11-15 20:16:30|87970.6|87920.6|87971|87921|87971.2|87921.2|87968.9|87918.9|28
1637007400000|2021-11-15 20:16:40|87970.1|87920.1|87967.9|87917.9|87971.6|87933.7|87957.7|87917.4|40
1637007410000|2021-11-15 20:16:50|87968.6|87918.6|87966.6|87916.6|87968.6|87918.6|87966.4|87916.4|25
1637007420000|2021-11-15 20:17:00|87966.5|87916.5|87971.7|87921.7|87972.2|87922.2|87966|87916|48
1637007430000|2021-11-15 20:17:10|87971.4|87921.4|87971.4|87921.4|87972.5|87922.5|87970.3|87920.3|28
1637007440000|2021-11-15 20:17:20|87971.6|87921.6|87969.9|87919.9|87971.9|87932.4|87956.9|87916.1|30
1637007450000|2021-11-15 20:17:30|87968.9|87918.9|87970.2|87920.2|87970.2|87920.2|87967.4|87917.4|32
1637007460000|2021-11-15 20:17:40|87970.3|87920.3|87970.2|87920.2|87970.8|87920.8|87969.9|87919.9|26
1637007470000|2021-11-15 20:17:50|87969.8|87919.8|87970.4|87920.4|87970.4|87920.4|87969.2|87919.2|24
1637007480000|2021-11-15 20:18:00|87970.8|87920.8|87965.8|87915.8|87970.9|87920.9|87965.8|87915.8|36
1637007490000|2021-11-15 20:18:10|87966.2|87916.2|87969.2|87919.2|87970.7|87933.1|87956.1|87916.2|38
1637007500000|2021-11-15 20:18:20|87969.7|87919.7|87969.3|87919.3|87970.1|87920.1|87967.7|87917.7|34
1637007510000|2021-11-15 20:18:30|87969.4|87919.4|87967.3|87917.3|87969.4|87919.4|87965.6|87915.6|28
1637007520000|2021-11-15 20:18:40|87966.7|87916.7|87967.7|87917.7|87969.5|87919.5|87966.3|87916.3|33
1637007530000|2021-11-15 20:18:50|87967.6|87917.6|87966.1|87916.1|87967.8|87917.8|87966.1|87916.1|24
1637007540000|2021-11-15 20:19:00|87966.6|87916.6|87969.9|87919.9|87970.9|87920.9|87965.5|87915.5|43
1637007550000|2021-11-15 20:19:10|87969.5|87919.5|87970.3|87920.3|87972.2|87922.2|87968.6|87918.6|40
1637007560000|2021-11-15 20:19:20|87970.4|87920.4|87970.4|87920.4|87973.6|87923.6|87969.6|87919.6|37
1637007570000|2021-11-15 20:19:30|87969.3|87919.3|87969.9|87919.9|87970.2|87920.2|87968.2|87918.2|40
1637007580000|2021-11-15 20:19:40|87970|87920|87969.3|87919.3|87970|87920|87968.5|87918.5|24
1637007590000|2021-11-15 20:19:50|87969.4|87919.4|87968.7|87918.7|87970|87920|87968.5|87918.5|28
1637007600000|2021-11-15 20:20:00|87968.3|87918.3|87967.2|87917.2|87970|87920|87966.1|87916.1|33
1637007610000|2021-11-15 20:20:10|87968|87918|87967.6|87917.6|87969.7|87919.7|87966.6|87916.6|29
1637007620000|2021-11-15 20:20:20|87967.5|87917.5|87972.2|87922.2|87973.4|87923.4|87967.5|87917.5|44
1637007630000|2021-11-15 20:20:30|87971.7|87921.7|87972.6|87922.6|87973.4|87923.4|87971.6|87921.6|37
1637007640000|2021-11-15 20:20:40|87972.4|87922.4|87971.3|87921.3|87972.4|87922.4|87970.8|87920.8|22
1637007650000|2021-11-15 20:20:50|87971.2|87921.2|87974.5|87924.5|87974.5|87924.5|87971.2|87921.2|29
1637007660000|2021-11-15 20:21:00|87974.3|87924.3|87974|87924|87975.8|87925.8|87972|87922|43
1637007670000|2021-11-15 20:21:10|87974.2|87924.2|87974|87924|87975.3|87925.3|87973.2|87923.2|32
1637007680000|2021-11-15 20:21:20|87973.9|87923.9|87973|87923|87973.9|87923.9|87972.6|87922.6|14
1637007690000|2021-11-15 20:21:30|87972.6|87922.6|87974.4|87924.4|87975.3|87925.3|87972.2|87922.2|24
1637007700000|2021-11-15 20:21:40|87974.5|87924.5|87974.1|87924.1|87974.5|87924.5|87972.8|87922.8|23
1637007710000|2021-11-15 20:21:50|87973.9|87923.9|87972.9|87922.9|87974.1|87924.1|87972.9|87922.9|25
1637007720000|2021-11-15 20:22:00|87972.7|87922.7|87975.4|87925.4|87978.4|87928.4|87972.7|87922.7|34
1637007730000|2021-11-15 20:22:10|87976.1|87926.1|87980.4|87930.4|87981.1|87931.1|87976.1|87926.1|40
1637007740000|2021-11-15 20:22:20|87979.9|87929.9|87983|87933|87983|87933|87979.6|87929.6|25
1637007750000|2021-11-15 20:22:30|87982.7|87932.7|87981.6|87931.6|87982.7|87932.7|87981.6|87931.6|20
1637007760000|2021-11-15 20:22:40|87981.5|87931.5|87982.8|87932.8|87983.1|87933.1|87981.4|87931.4|30
1637007770000|2021-11-15 20:22:50|87984.6|87934.6|87985.2|87935.2|87985.2|87935.2|87982.1|87932.1|49
1637007780000|2021-11-15 20:23:00|87985.9|87935.9|87960.6|87910.6|87986.2|87941.1|87957.4|87907.4|48
1637007790000|2021-11-15 20:23:10|87961.3|87911.3|87965.4|87915.4|87966.3|87916.3|87961.3|87911.3|56
1637007800000|2021-11-15 20:23:20|87965.5|87915.5|87973|87923|87973.1|87923.1|87964.3|87914.3|55
1637007810000|2021-11-15 20:23:30|87972.8|87922.8|87973.5|87923.5|87975.5|87925.5|87972.4|87922.4|38
1637007820000|2021-11-15 20:23:40|87973.7|87923.7|87974.1|87924.1|87974.9|87924.9|87972.8|87922.8|38
1637007830000|2021-11-15 20:23:50|87975|87925|87971.4|87921.4|87976.6|87926.6|87970.9|87920.9|50
1637007840000|2021-11-15 20:24:00|87972.2|87922.2|87973.1|87923.1|87975|87925|87971.5|87921.5|53
1637007850000|2021-11-15 20:24:10|87974|87924|87974.9|87924.9|87976.4|87926.4|87972.9|87922.9|48
1637007860000|2021-11-15 20:24:20|87975|87925|87976.5|87926.5|87976.5|87926.5|87973.2|87923.2|35
1637007870000|2021-11-15 20:24:30|87976.4|87926.4|87975|87925|87976.8|87926.8|87974.4|87924.4|29
1637007880000|2021-11-15 20:24:40|87975.1|87925.1|87974.1|87924.1|87977.9|87927.9|87971.5|87921.5|39
1637007890000|2021-11-15 20:24:50|87974.4|87924.4|87986.3|87936.3|87987.4|87937.4|87974.4|87924.4|53
1637007900000|2021-11-15 20:25:00|87985.4|87935.4|87987.1|87937.1|87989.1|87939.1|87980.7|87930.7|59
1637007910000|2021-11-15 20:25:10|87986.9|87936.9|87986.6|87936.6|87987.4|87937.4|87985.3|87935.3|37
1637007920000|2021-11-15 20:25:20|87986.1|87936.1|87991.3|87941.3|87991.3|87941.3|87985.1|87935.1|38
1637007930000|2021-11-15 20:25:30|87991.4|87941.4|87995.1|87945.1|87996.9|87946.9|87991.1|87941.1|45
1637007940000|2021-11-15 20:25:40|87994.8|87944.8|88005.4|87955.4|88005.4|87955.4|87994.8|87944.8|52
1637007950000|2021-11-15 20:25:50|88005.7|87955.7|88008.9|87958.9|88014|87964|88005.1|87955.1|58
1637007960000|2021-11-15 20:26:00|88010.3|87960.3|88003.9|87953.9|88011.1|87961.1|88002.1|87952.1|57
1637007970000|2021-11-15 20:26:10|88003.7|87953.7|88005.4|87955.4|88006.7|87956.7|88002.9|87952.9|47
1637007980000|2021-11-15 20:26:20|88005.2|87955.2|88004.4|87954.4|88007|87957|88004|87954|29
1637007990000|2021-11-15 20:26:30|88005|87955|88005.4|87955.4|88006.5|87956.5|88003.3|87953.3|31
1637008000000|2021-11-15 20:26:40|88005.8|87955.8|88009.7|87959.7|88012.8|87962.8|88005.8|87955.8|43
1637008010000|2021-11-15 20:26:50|88009.8|87959.8|88012.8|87962.8|88014.8|87964.8|88006.3|87956.3|47
1637008020000|2021-11-15 20:27:00|88012.5|87962.5|88011.9|87961.9|88013.3|87963.3|88010.6|87960.6|48
1637008030000|2021-11-15 20:27:10|88011.8|87961.8|88011.1|87961.1|88013.6|87963.6|88010.9|87960.9|45
1637008040000|2021-11-15 20:27:20|88010.6|87960.6|88015|87965|88015.4|87965.4|88010.6|87960.6|48
1637008050000|2021-11-15 20:27:30|88014.5|87964.5|88014.4|87964.4|88016|87966|88013.9|87963.9|35
1637008060000|2021-11-15 20:27:40|88014.1|87964.1|88013.4|87963.4|88015.6|87965.6|88013.4|87963.4|35
1637008070000|2021-11-15 20:27:50|88013.5|87963.5|88014.3|87964.3|88014.6|87964.6|88013|87963|35
1637008080000|2021-11-15 20:28:00|88014.4|87964.4|88013.1|87963.1|88014.5|87964.5|88012.7|87962.7|27
1637008090000|2021-11-15 20:28:10|88012.8|87962.8|88009.3|87959.3|88012.8|87962.8|88009|87959|46
1637008100000|2021-11-15 20:28:20|88009.2|87959.2|88011.5|87961.5|88012.9|87962.9|88009.2|87959.2|41
1637008110000|2021-11-15 20:28:30|88012.1|87962.1|88020.6|87970.6|88021|87978.2|88003.1|87957.7|52
1637008120000|2021-11-15 20:28:40|88019.5|87969.5|88026.8|87976.8|88029.7|87993|88014.8|87969.5|60
1637008130000|2021-11-15 20:28:50|88027.9|87977.9|88026.9|87976.9|88029.3|87979.3|88025.5|87975.5|51
1637008140000|2021-11-15 20:29:00|88026.8|87976.8|88021.6|87971.6|88027|87984.2|88009.2|87969.2|58
1637008150000|2021-11-15 20:29:10|88022.4|87972.4|88009.7|87984.7|88025.2|87988.4|88008.9|87972.4|49
1637008160000|2021-11-15 20:29:20|88009.6|87984.6|88009.8|87984.8|88010.4|87985.4|88009.3|87984.3|27
1637008170000|2021-11-15 20:29:30|88009.9|87984.9|88009.8|87984.8|88010.4|87985.4|88007.5|87982.5|41
1637008180000|2021-11-15 20:29:40|88009.7|87984.7|88009.2|87984.2|88010.7|87985.7|88007.9|87982.9|30
1637008190000|2021-11-15 20:29:50|88009.3|87984.3|88010.7|87985.7|88013.1|87988.1|88009.3|87984.3|44
1637008200000|2021-11-15 20:30:00|88010.1|87985.1|88016.9|87966.9|88022.2|87985.1|88009.5|87966.3|47
1637008210000|2021-11-15 20:30:10|88016.7|87966.7|88016.3|87966.3|88017.9|87967.9|88016.2|87966.2|29
1637008220000|2021-11-15 20:30:20|88016.4|87966.4|88014|87964|88016.4|87966.4|88011.2|87961.2|34
1637008230000|2021-11-15 20:30:30|88014.1|87964.1|88014.7|87964.7|88014.8|87964.8|88011.8|87961.8|41
1637008240000|2021-11-15 20:30:40|88014.8|87964.8|88015.1|87965.1|88015.8|87965.8|88012.9|87962.9|41
1637008250000|2021-11-15 20:30:50|88015.4|87965.4|88015|87965|88015.8|87965.8|88014.7|87964.7|25
1637008260000|2021-11-15 20:31:00|88014.9|87964.9|88013.8|87963.8|88015.5|87965.5|88013.1|87963.1|25
1637008270000|2021-11-15 20:31:10|88013.9|87963.9|88014.4|87964.4|88014.5|87964.5|88013.2|87963.2|34
1637008280000|2021-11-15 20:31:20|88014.5|87964.5|88015.5|87965.5|88016.3|87966.3|88012.8|87962.8|19
1637008290000|2021-11-15 20:31:30|88015.7|87965.7|88015.1|87965.1|88016|87966|88013.9|87963.9|35
1637008300000|2021-11-15 20:31:40|88015.2|87965.2|88015.3|87965.3|88015.7|87965.7|88014.7|87964.7|22
1637008310000|2021-11-15 20:31:50|88015.4|87965.4|88013.5|87963.5|88015.4|87965.4|88011.7|87961.7|32
1637008320000|2021-11-15 20:32:00|88013.4|87963.4|88018.5|87968.5|88018.7|87968.7|88013.3|87963.3|33
1637008330000|2021-11-15 20:32:10|88019|87969|88021.8|87971.8|88022.6|87972.6|88018.8|87968.8|40
1637008340000|2021-11-15 20:32:20|88022.2|87972.2|88019|87969|88022.7|87972.7|88018.2|87968.2|44
1637008350000|2021-11-15 20:32:30|88019.2|87969.2|88019.3|87969.3|88020.1|87970.1|88018.2|87968.2|36
1637008360000|2021-11-15 20:32:40|88018.4|87968.4|88019.4|87969.4|88020|87970|88018.2|87968.2|41
1637008370000|2021-11-15 20:32:50|88019.5|87969.5|88020.5|87970.5|88020.8|87970.8|88019.1|87969.1|23
1637008380000|2021-11-15 20:33:00|88020.4|87970.4|88020.1|87970.1|88025.5|87975.5|88019.1|87969.1|49
1637008390000|2021-11-15 20:33:10|88019.7|87969.7|88020|87970|88025|87975|88018.5|87968.5|56
1637008400000|2021-11-15 20:33:20|88020.1|87970.1|88020.7|87970.7|88025.1|87975.1|88020.1|87970.1|51
1637008410000|2021-11-15 20:33:30|88021.5|87971.5|88023.5|87973.5|88025.5|87975.5|88021.1|87971.1|63
1637008420000|2021-11-15 20:33:40|88023.4|87973.4|88024.7|87974.7|88025.4|87975.4|88022.5|87972.5|40
1637008430000|2021-11-15 20:33:50|88025.5|87975.5|88024.1|87974.1|88025.5|87975.5|88023.6|87973.6|40
1637008440000|2021-11-15 20:34:00|88024.2|87974.2|88023.4|87973.4|88024.2|87974.2|88021.5|87971.5|36
1637008450000|2021-11-15 20:34:10|88023.3|87973.3|88024|87974|88024.6|87974.6|88023.2|87973.2|26
1637008460000|2021-11-15 20:34:20|88023.9|87973.9|88030.3|87980.3|88030.3|87980.3|88023.9|87973.9|42
1637008470000|2021-11-15 20:34:30|88032.8|87982.8|88027.4|87977.4|88032.8|87982.8|88025.6|87975.6|50
1637008480000|2021-11-15 20:34:40|88027|87977|88026.5|87976.5|88028.8|87989.7|88013.4|87973.5|46
1637008490000|2021-11-15 20:34:50|88027.2|87977.2|88024.2|87974.2|88027.7|87989.1|88012.3|87974.1|27
1637008500000|2021-11-15 20:35:00|88024.1|87974.1|88027.6|87977.6|88027.6|87977.6|88024.1|87974.1|34
1637008510000|2021-11-15 20:35:10|88027.5|87977.5|88019.5|87994.5|88030.9|87994.8|88017.8|87977.5|31
1637008520000|2021-11-15 20:35:20|88019.3|87994.3|88019.2|87994.2|88033.3|87995.2|88018.9|87981.4|39
1637008530000|2021-11-15 20:35:30|88019.4|87994.4|88034|87984|88034.2|87994.4|88019.4|87981.3|38
1637008540000|2021-11-15 20:35:40|88034.3|87984.3|88035.3|87985.3|88035.3|87993.9|88018.9|87983|22
1637008550000|2021-11-15 20:35:50|88021.6|87996.6|88036.3|87986.3|88038.2|88001.6|88020.3|87985.7|45
1637008560000|2021-11-15 20:36:00|88036|87986|88026.5|87976.5|88038|87993.7|88018.7|87975.1|51
1637008570000|2021-11-15 20:36:10|88027.1|87977.1|88028.3|87978.3|88028.3|87978.3|88025.5|87975.5|60
1637008580000|2021-11-15 20:36:20|88028.5|87978.5|88030.3|87980.3|88031.5|87981.5|88027.2|87977.2|61
1637008590000|2021-11-15 20:36:30|88029.6|87979.6|88026.4|87976.4|88032.2|87982.2|88026.4|87976.4|71
1637008600000|2021-11-15 20:36:40|88026.7|87976.7|88025.2|87975.2|88030.1|87980.1|88023.5|87973.5|69
1637008610000|2021-11-15 20:36:50|88026.3|87976.3|88028.2|87978.2|88028.4|87978.4|88024.8|87974.8|55
1637008620000|2021-11-15 20:37:00|88026.4|87976.4|88027.2|87977.2|88028.2|87978.2|88025.7|87975.7|29
1637008630000|2021-11-15 20:37:10|88026.6|87976.6|88027.8|87977.8|88029.4|87979.4|88026.4|87976.4|37
1637008640000|2021-11-15 20:37:20|88026.7|87976.7|88028|87978|88030.5|87980.5|88025.7|87975.7|51
1637008650000|2021-11-15 20:37:30|88028.1|87978.1|88023.6|87973.6|88029.2|87979.2|88022.5|87972.5|48
1637008660000|2021-11-15 20:37:40|88023.7|87973.7|88023.6|87973.6|88025.5|87975.5|88022.3|87972.3|41
1637008670000|2021-11-15 20:37:50|88025.7|87975.7|88024.3|87974.3|88026|87976|88024.1|87974.1|33
1637008680000|2021-11-15 20:38:00|88024.8|87974.8|88020.3|87970.3|88026.5|87976.5|88019.6|87969.6|48
1637008690000|2021-11-15 20:38:10|88019.3|87969.3|88009.2|87959.2|88020.2|87970.2|88008.1|87958.1|51
1637008700000|2021-11-15 20:38:20|88009|87959|88013.9|87963.9|88015.6|87965.6|88008.5|87958.5|56
1637008710000|2021-11-15 20:38:30|88013.8|87963.8|88010.9|87960.9|88015.6|87965.6|88009.5|87959.5|54
1637008720000|2021-11-15 20:38:40|88011|87961|87994.7|87944.7|88012.1|87962.1|87994.2|87944.2|60
1637008730000|2021-11-15 20:38:50|87994.3|87944.3|88015|87965|88016.7|87966.7|87991.4|87941.4|59
1637008740000|2021-11-15 20:39:00|88014.9|87964.9|88016.7|87966.7|88016.8|87966.8|88009.8|87959.8|49
1637008750000|2021-11-15 20:39:10|88016.4|87966.4|88019|87969|88019.1|87969.1|88015.7|87965.7|25
1637008760000|2021-11-15 20:39:20|88019.5|87969.5|88020.4|87970.4|88020.4|87970.4|88018.2|87968.2|36
1637008770000|2021-11-15 20:39:30|88020.5|87970.5|88022.9|87972.9|88024.6|87974.6|88020.3|87970.3|37
1637008780000|2021-11-15 20:39:40|88022.8|87972.8|88027.2|87977.2|88028.1|87978.1|88022.8|87972.8|39
1637008790000|2021-11-15 20:39:50|88027|87977|88023.7|87973.7|88028.5|87978.5|88023|87973|34
1637008800000|2021-11-15 20:40:00|88023.6|87973.6|88024.9|87974.9|88025.3|87975.3|88023.3|87973.3|27
1637008810000|2021-11-15 20:40:10|88025.1|87975.1|88024.6|87974.6|88025.1|87975.1|88024.3|87974.3|23
1637008820000|2021-11-15 20:40:20|88024.8|87974.8|88021.7|87971.7|88027.4|87977.4|88021.4|87971.4|41
1637008830000|2021-11-15 20:40:30|88022|87972|88017.9|87967.9|88022.1|87972.1|88015.4|87965.4|47
1637008840000|2021-11-15 20:40:40|88018.6|87968.6|88019.5|87969.5|88019.5|87969.5|88016.5|87966.5|34
1637008850000|2021-11-15 20:40:50|88020.8|87970.8|88021.5|87971.5|88024.1|87974.1|88019.7|87969.7|43
1637008860000|2021-11-15 20:41:00|88021.4|87971.4|88020.8|87970.8|88022.2|87972.2|88020.2|87970.2|30
1637008870000|2021-11-15 20:41:10|88020.9|87970.9|88024.1|87974.1|88024.2|87974.2|88020.7|87970.7|36
1637008880000|2021-11-15 20:41:20|88024|87974|88025.5|87975.5|88025.6|87975.6|88023.4|87973.4|29
1637008890000|2021-11-15 20:41:30|88025.6|87975.6|88025.1|87975.1|88025.6|87975.6|88024.6|87974.6|26
1637008900000|2021-11-15 20:41:40|88024.9|87974.9|88025.4|87975.4|88025.8|87975.8|88024.3|87974.3|17
1637008910000|2021-11-15 20:41:50|88025.6|87975.6|88022.6|87972.6|88025.6|87975.6|88020.3|87970.3|35
1637008920000|2021-11-15 20:42:00|88022.9|87972.9|88025|87975|88025|87975|88022.9|87972.9|28
1637008930000|2021-11-15 20:42:10|88025.1|87975.1|88024.5|87974.5|88025.6|87975.6|88024.4|87974.4|19
1637008940000|2021-11-15 20:42:20|88024.8|87974.8|88024.8|87974.8|88025.2|87975.2|88024.6|87974.6|19
1637008950000|2021-11-15 20:42:30|88024.5|87974.5|88023.5|87973.5|88026.7|87976.7|88022.7|87972.7|18
1637008960000|2021-11-15 20:42:40|88023.3|87973.3|88024.1|87974.1|88025|87975|88023.3|87973.3|30
1637008970000|2021-11-15 20:42:50|88024.5|87974.5|88024.4|87974.4|88025.2|87975.2|88023.8|87973.8|20
1637008980000|2021-11-15 20:43:00|88024.7|87974.7|88023.5|87973.5|88025.5|87975.5|88023.5|87973.5|23
1637008990000|2021-11-15 20:43:10|88023.2|87973.2|88023.7|87973.7|88025.4|87975.4|88023.2|87973.2|35
1637009000000|2021-11-15 20:43:20|88023.8|87973.8|88023.9|87973.9|88024.8|87974.8|88023.3|87973.3|18
1637009010000|2021-11-15 20:43:30|88024.1|87974.1|88024|87974|88024.6|87974.6|88023.2|87973.2|16
1637009020000|2021-11-15 20:43:40|88024.1|87974.1|88024.8|87974.8|88027.5|87977.5|88022.1|87972.1|32
1637009030000|2021-11-15 20:43:50|88024.9|87974.9|88021.8|87971.8|88024.9|87985.9|88010.2|87970.3|41
1637009040000|2021-11-15 20:44:00|88021.9|87971.9|88016.6|87966.6|88022.1|87972.1|88016.2|87966.2|44
1637009050000|2021-11-15 20:44:10|88016.7|87966.7|88015.9|87965.9|88016.8|87966.8|88012.8|87962.8|41
1637009060000|2021-11-15 20:44:20|88015.7|87965.7|88014.9|87964.9|88015.9|87965.9|88013.5|87963.5|41
1637009070000|2021-11-15 20:44:30|88015.1|87965.1|88019.9|87969.9|88020.7|87970.7|88015.1|87965.1|28
1637009080000|2021-11-15 20:44:40|88020.2|87970.2|88022.4|87972.4|88023.3|87973.3|88019.2|87969.2|40
1637009090000|2021-11-15 20:44:50|88021.9|87971.9|88024.1|87974.1|88024.6|87974.6|88021.3|87971.3|38
1637009100000|2021-11-15 20:45:00|88024|87974|88023.5|87973.5|88025.6|87975.6|88022.4|87972.4|37
1637009110000|2021-11-15 20:45:10|88023.3|87973.3|88022.4|87972.4|88024.5|87974.5|88022.3|87972.3|42
1637009120000|2021-11-15 20:45:20|88022.3|87972.3|88022.1|87972.1|88024.3|87974.3|88021.4|87971.4|36
1637009130000|2021-11-15 20:45:30|88022|87972|88021.6|87971.6|88022.8|87972.8|88020.4|87970.4|39
1637009140000|2021-11-15 20:45:40|88021.5|87971.5|88025.1|87975.1|88026.4|87976.4|88021.3|87971.3|24
1637009150000|2021-11-15 20:45:50|88025.4|87975.4|88024.2|87974.2|88026.3|87976.3|88024.2|87974.2|37
1637009160000|2021-11-15 20:46:00|88024.7|87974.7|88026.1|87976.1|88026.7|87976.7|88024.4|87974.4|42
1637009170000|2021-11-15 20:46:10|88025.8|87975.8|88026.3|87976.3|88027.4|87977.4|88025.5|87975.5|35
1637009180000|2021-11-15 20:46:20|88026.4|87976.4|88029.2|87979.2|88030|87980|88026.1|87976.1|47
1637009190000|2021-11-15 20:46:30|88029.6|87979.6|88028|87978|88029.6|87979.6|88026.8|87976.8|35
1637009200000|2021-11-15 20:46:40|88027.9|87977.9|88028.2|87978.2|88028.2|87978.2|88027.3|87977.3|15
1637009210000|2021-11-15 20:46:50|88028.1|87978.1|88033.1|87983.1|88036.7|87986.7|88028|87978|47
1637009220000|2021-11-15 20:47:00|88032.4|87982.4|88019.5|87994.5|88033.4|87995.2|88018.9|87981.5|25
1637009230000|2021-11-15 20:47:10|88019.1|87994.1|88021.1|87996.1|88034.9|87997|88018.5|87980.1|37
1637009240000|2021-11-15 20:47:20|88020.7|87995.7|88020.5|87995.5|88034.2|87997|88020.5|87982.2|28
1637009250000|2021-11-15 20:47:30|88020.6|87995.6|88033|87983|88035.6|87995.8|88019|87981.9|42
1637009260000|2021-11-15 20:47:40|88032.8|87982.8|88032.8|87982.8|88033.8|87983.8|88031.6|87981.6|26
1637009270000|2021-11-15 20:47:50|88033|87983|88033.5|87983.5|88034.6|87992.8|88017.8|87980.6|39
1637009280000|2021-11-15 20:48:00|88036.1|87986.1|88034.4|87984.4|88036.1|87998|88021.8|87982.2|34
1637009290000|2021-11-15 20:48:10|88035.6|87985.6|88030.4|87980.4|88035.6|87985.6|88027.3|87977.3|30
1637009300000|2021-11-15 20:48:20|88030|87980|88031|87981|88033.6|87983.6|88028.3|87978.3|57
1637009310000|2021-11-15 20:48:30|88032.8|87982.8|88034.1|87984.1|88034.9|87984.9|88032|87982|29
1637009320000|2021-11-15 20:48:40|88034.2|87984.2|88033.4|87983.4|88034.5|87984.5|88033.3|87983.3|20
1637009330000|2021-11-15 20:48:50|88033|87983|88034.1|87984.1|88035.1|87985.1|88032.8|87982.8|27
1637009340000|2021-11-15 20:49:00|88034|87984|88029.4|87979.4|88034|87995.6|88020.6|87976.6|63
1637009350000|2021-11-15 20:49:10|88029|87979|88038.3|87988.3|88038.8|87988.8|88027.6|87977.6|44
1637009360000|2021-11-15 20:49:20|88038.2|87988.2|88042.1|87992.1|88044|87994|88038.2|87988.2|52
1637009370000|2021-11-15 20:49:30|88042.4|87992.4|88044.9|87994.9|88045.1|87995.1|88041.7|87991.7|27
1637009380000|2021-11-15 20:49:40|88044.1|87994.1|88045.4|87995.4|88045.9|87995.9|88043.3|87993.3|50
1637009390000|2021-11-15 20:49:50|88045.5|87995.5|88045.2|87995.2|88045.7|87995.7|88044.7|87994.7|30
1637009400000|2021-11-15 20:50:00|88045.4|87995.4|88049.3|87999.3|88050.8|88000.8|88045.2|87995.2|57
1637009410000|2021-11-15 20:50:10|88049.2|87999.2|88049.4|87999.4|88053.2|88003.2|88049.1|87999.1|50
1637009420000|2021-11-15 20:50:20|88050.1|88000.1|88048.7|87998.7|88052.9|88002.9|88048.7|87998.7|48
1637009430000|2021-11-15 20:50:30|88049|87999|88048.6|87998.6|88050.2|88000.2|88048.5|87998.5|35
1637009440000|2021-11-15 20:50:40|88049.1|87999.1|88049|87999|88051.6|88001.6|88046.1|87996.1|38
1637009450000|2021-11-15 20:50:50|88049.5|87999.5|88049.3|87999.3|88050.7|88000.7|88048.3|87998.3|36
1637009460000|2021-11-15 20:51:00|88049.4|87999.4|88050.4|88000.4|88051.8|88001.8|88049.4|87999.4|32
1637009470000|2021-11-15 20:51:10|88050.9|88000.9|88051|88001|88052.3|88002.3|88049.6|87999.6|28
1637009480000|2021-11-15 20:51:20|88051.3|88001.3|88051.5|88001.5|88051.7|88001.7|88050.9|88000.9|13
1637009490000|2021-11-15 20:51:30|88052.3|88002.3|88056.3|88006.3|88056.3|88006.3|88051|88001|38
1637009500000|2021-11-15 20:51:40|88056.2|88006.2|88056.4|88006.4|88058.1|88008.1|88054.9|88004.9|37
1637009510000|2021-11-15 20:51:50|88057|88007|88056.6|88006.6|88059.9|88009.9|88055.5|88005.5|34
1637009520000|2021-11-15 20:52:00|88056.5|88006.5|88054.4|88004.4|88056.6|88006.6|88053.6|88003.6|45
1637009530000|2021-11-15 20:52:10|88054.1|88004.1|88054.5|88004.5|88055.8|88005.8|88053.7|88003.7|32
1637009540000|2021-11-15 20:52:20|88054.6|88004.6|88049|87999|88055.4|88005.4|88049|87999|41
1637009550000|2021-11-15 20:52:30|88048.6|87998.6|88045.6|87995.6|88050.4|88000.4|88045.4|87995.4|31
1637009560000|2021-11-15 20:52:40|88046.1|87996.1|88046.7|87996.7|88047|87997|88044.9|87994.9|35
1637009570000|2021-11-15 20:52:50|88046.8|87996.8|88047.8|87997.8|88050.3|88000.3|88045.6|87995.6|53
1637009580000|2021-11-15 20:53:00|88048|87998|88044.7|87994.7|88049.2|87999.2|88044.2|87994.2|45
1637009590000|2021-11-15 20:53:10|88044.5|87994.5|88038.6|87988.6|88046.8|87996.8|88038.6|87988.6|54
1637009600000|2021-11-15 20:53:20|88038|87988|88038.2|87988.2|88040.1|87990.1|88037.6|87987.6|40
1637009610000|2021-11-15 20:53:30|88038|87988|88042.2|87992.2|88042.8|87992.8|88037.4|87987.4|45
1637009620000|2021-11-15 20:53:40|88042.3|87992.3|88041.5|87991.5|88043.1|87993.1|88041.5|87991.5|32
1637009630000|2021-11-15 20:53:50|88041.1|87991.1|88040.8|87990.8|88044.7|87994.7|88039.1|87989.1|42
1637009640000|2021-11-15 20:54:00|88040.9|87990.9|88041.7|87991.7|88042.7|87992.7|88039.8|87989.8|46
1637009650000|2021-11-15 20:54:10|88041.5|87991.5|88041.9|87991.9|88045.5|87995.5|88040.7|87990.7|59
1637009660000|2021-11-15 20:54:20|88042.9|87992.9|88041.5|87991.5|88043.8|87993.8|88039.8|87989.8|48
1637009670000|2021-11-15 20:54:30|88040.5|87990.5|88042.4|87992.4|88044.2|87994.2|88038.8|87988.8|54
1637009680000|2021-11-15 20:54:40|88041.8|87991.8|88038.9|87988.9|88043.1|87993.1|88038|87988|45
1637009690000|2021-11-15 20:54:50|88040.3|87990.3|88039.6|87989.6|88043.2|87993.2|88039.4|87989.4|52
1637009700000|2021-11-15 20:55:00|88039.9|87989.9|88054.2|88004.2|88055.1|88005.1|88039.9|87989.9|71
1637009710000|2021-11-15 20:55:10|88055.8|88005.8|88066.9|88016.9|88073.5|88023.5|88052.7|88002.7|61
1637009720000|2021-11-15 20:55:20|88070.5|88020.5|88069.3|88019.3|88071.1|88021.1|88065.5|88015.5|57
1637009730000|2021-11-15 20:55:30|88069.4|88019.4|88067|88017|88073.1|88023.1|88066.6|88016.6|51
1637009740000|2021-11-15 20:55:40|88067.1|88017.1|88068|88018|88069.2|88019.2|88067.1|88017.1|29
1637009750000|2021-11-15 20:55:50|88068.1|88018.1|88071.1|88021.1|88072.5|88022.5|88067.4|88017.4|26
1637009760000|2021-11-15 20:56:00|88071|88021|88079.4|88029.4|88079.8|88029.8|88071|88021|60
1637009770000|2021-11-15 20:56:10|88079.5|88029.5|88085.7|88035.7|88085.7|88035.7|88078.9|88028.9|58
1637009780000|2021-11-15 20:56:20|88083.4|88033.4|88093.6|88043.6|88094.4|88044.4|88083.4|88033.4|55
1637009790000|2021-11-15 20:56:30|88094.4|88044.4|88085.4|88035.4|88094.6|88044.6|88084.8|88034.8|55
1637009800000|2021-11-15 20:56:40|88084.6|88034.6|88087.7|88037.7|88087.8|88037.8|88084.6|88034.6|35
1637009810000|2021-11-15 20:56:50|88088.1|88038.1|88094.7|88044.7|88097.1|88047.1|88085.6|88035.6|57
1637009820000|2021-11-15 20:57:00|88094.4|88044.4|88093.7|88043.7|88095.3|88045.3|88092.4|88042.4|43
1637009830000|2021-11-15 20:57:10|88093.8|88043.8|88085.7|88035.7|88093.8|88043.8|88084.5|88034.5|67
1637009840000|2021-11-15 20:57:20|88085.8|88035.8|88086.3|88036.3|88086.9|88036.9|88084.8|88034.8|62
1637009850000|2021-11-15 20:57:30|88085.9|88035.9|88081.8|88031.8|88086.7|88036.7|88080.3|88030.3|64
1637009860000|2021-11-15 20:57:40|88082|88032|88083.9|88033.9|88083.9|88033.9|88080.9|88030.9|39
1637009870000|2021-11-15 20:57:50|88084|88034|88082.7|88032.7|88084.2|88034.2|88082.4|88032.4|38
1637009880000|2021-11-15 20:58:00|88082.8|88032.8|88084.1|88034.1|88084.1|88034.1|88082.6|88032.6|22
1637009890000|2021-11-15 20:58:10|88084.7|88034.7|88084.9|88034.9|88085.7|88035.7|88084.3|88034.3|28
1637009900000|2021-11-15 20:58:20|88084.8|88034.8|88085.3|88035.3|88085.9|88035.9|88083.7|88033.7|32
1637009910000|2021-11-15 20:58:30|88085.7|88035.7|88082.9|88032.9|88086.8|88036.8|88082.8|88032.8|43
1637009920000|2021-11-15 20:58:40|88082|88032|88082|88032|88084.5|88034.5|88081.8|88031.8|35
1637009930000|2021-11-15 20:58:50|88081.7|88031.7|88081.6|88031.6|88083.7|88033.7|88081.6|88031.6|35
1637009940000|2021-11-15 20:59:00|88081.4|88031.4|88069.8|88019.8|88081.4|88031.4|88066.3|88016.3|74
1637009950000|2021-11-15 20:59:10|88069|88019|88069.5|88019.5|88070.5|88020.5|88065.4|88015.4|60
1637009960000|2021-11-15 20:59:20|88069.6|88019.6|88064.6|88014.6|88069.9|88019.9|88063.1|88013.1|62
1637009970000|2021-11-15 20:59:30|88064.5|88014.5|88069.6|88019.6|88069.6|88019.6|88064.4|88014.4|47
1637009980000|2021-11-15 20:59:40|88070.7|88020.7|88073.2|88023.2|88075.7|88025.7|88070.2|88020.2|58
1637009990000|2021-11-15 20:59:50|88072.1|88022.1|88070.5|88020.5|88072.1|88022.1|88069|88019|56
1637010000000|2021-11-15 21:00:00|88070|88020|88050.8|88000.8|88070.6|88020.6|88050.8|88000.8|65
1637010010000|2021-11-15 21:00:10|88050.2|88000.2|88055.9|88005.9|88056.3|88006.3|88050.2|88000.2|52
1637010020000|2021-11-15 21:00:20|88055.7|88005.7|88059.4|88009.4|88061.5|88011.5|88052.7|88002.7|52
1637010030000|2021-11-15 21:00:30|88058.9|88008.9|88055.2|88005.2|88059.1|88009.1|88054.6|88004.6|32
1637010040000|2021-11-15 21:00:40|88055|88005|88052.4|88002.4|88055.3|88005.3|88051.4|88001.4|38
1637010050000|2021-11-15 21:00:50|88052.3|88002.3|88049.9|87999.9|88052.3|88002.3|88049.8|87999.8|24
1637010060000|2021-11-15 21:01:00|88050|88000|88053.8|88003.8|88053.8|88003.8|88050|88000|49
1637010070000|2021-11-15 21:01:10|88053.1|88003.1|88052.7|88002.7|88054|88004|88052|88002|35
1637010080000|2021-11-15 21:01:20|88052.8|88002.8|88052.5|88002.5|88053.3|88003.3|88052|88002|24
1637010090000|2021-11-15 21:01:30|88052.6|88002.6|88051.1|88001.1|88053.6|88003.6|88051|88001|20
1637010100000|2021-11-15 21:01:40|88050.7|88000.7|88051.6|88001.6|88052.2|88002.2|88050.6|88000.6|19
1637010110000|2021-11-15 21:01:50|88051.4|88001.4|88051.3|88001.3|88052.2|88002.2|88051.3|88001.3|14
1637010120000|2021-11-15 21:02:00|88054.7|88004.7|88051.7|88001.7|88054.7|88004.7|88051.2|88001.2|42
1637010130000|2021-11-15 21:02:10|88051.5|88001.5|88050.8|88000.8|88052|88002|88050.8|88000.8|24
1637010140000|2021-11-15 21:02:20|88050.9|88000.9|88053.9|88003.9|88054.3|88004.3|88050.9|88000.9|28
1637010150000|2021-11-15 21:02:30|88054.1|88004.1|88061.7|88011.7|88063.9|88013.9|88054.1|88004.1|35
1637010160000|2021-11-15 21:02:40|88061.9|88011.9|88060.8|88010.8|88062.1|88012.1|88060.8|88010.8|14
1637010170000|2021-11-15 21:02:50|88061.1|88011.1|88061.6|88011.6|88061.6|88011.6|88061.1|88011.1|5
1637010180000|2021-11-15 21:03:00|88062|88012|88061.7|88011.7|88062.2|88012.2|88059.2|88009.2|32
1637010190000|2021-11-15 21:03:10|88061.8|88011.8|88059.3|88009.3|88062.2|88012.2|88059.2|88009.2|34
1637010200000|2021-11-15 21:03:20|88059.1|88009.1|88060.5|88010.5|88061.2|88011.2|88058.8|88008.8|11
1637010210000|2021-11-15 21:03:30|88060.9|88010.9|88059.9|88009.9|88060.9|88010.9|88059.7|88009.7|17
1637010220000|2021-11-15 21:03:40|88059.5|88009.5|88059.8|88009.8|88061.3|88011.3|88059.5|88009.5|25
1637010230000|2021-11-15 21:03:50|88059.9|88009.9|88059.3|88009.3|88060.7|88010.7|88058.8|88008.8|28
1637010240000|2021-11-15 21:04:00|88059.1|88009.1|88060.3|88010.3|88061|88011|88059.1|88009.1|15
1637010250000|2021-11-15 21:04:10|88059.7|88009.7|88059.5|88009.5|88059.9|88009.9|88059.2|88009.2|26
1637010260000|2021-11-15 21:04:20|88059.8|88009.8|88057.4|88007.4|88060.6|88010.6|88057.4|88007.4|23
1637010270000|2021-11-15 21:04:30|88059.1|88009.1|88059.1|88009.1|88059.2|88009.2|88057.5|88007.5|34
1637010280000|2021-11-15 21:04:40|88059.2|88009.2|88058.5|88008.5|88060|88010|88057.9|88007.9|24
1637010290000|2021-11-15 21:04:50|88058.8|88008.8|88059.1|88009.1|88059.2|88009.2|88057.8|88007.8|9
1637010300000|2021-11-15 21:05:00|88059|88009|88062|88012|88062.1|88012.1|88058.9|88008.9|15
1637010310000|2021-11-15 21:05:10|88062.1|88012.1|88059.5|88009.5|88062.1|88012.1|88059.3|88009.3|17
1637010320000|2021-11-15 21:05:20|88059.4|88009.4|88058.7|88008.7|88059.6|88009.6|88058|88008|22
1637010330000|2021-11-15 21:05:30|88057.9|88007.9|88056.2|88006.2|88058.7|88008.7|88055.8|88005.8|25
1637010340000|2021-11-15 21:05:40|88056.1|88006.1|88056.4|88006.4|88056.9|88006.9|88054.6|88004.6|31
1637010350000|2021-11-15 21:05:50|88054.4|88004.4|88047.9|87997.9|88054.4|88004.4|88047.1|87997.1|25
1637010360000|2021-11-15 21:06:00|88048.1|87998.1|88047.8|87997.8|88048.2|87998.2|88047.5|87997.5|14
1637010370000|2021-11-15 21:06:10|88048.1|87998.1|88049.9|87999.9|88050|88000|88048|87998|25
1637010380000|2021-11-15 21:06:20|88049.8|87999.8|88053.4|88003.4|88054.2|88004.2|88049.8|87999.8|20
1637010390000|2021-11-15 21:06:30|88053|88003|88052.5|88002.5|88053.1|88003.1|88051.7|88001.7|17
1637010400000|2021-11-15 21:06:40|88052.9|88002.9|88052.9|88002.9|88053|88003|88052.5|88002.5|12
1637010410000|2021-11-15 21:06:50|88052.7|88002.7|88052|88002|88053.3|88003.3|88051.8|88001.8|15
1637010420000|2021-11-15 21:07:00|88051.7|88001.7|88055|88005|88055|88005|88051.4|88001.4|22
1637010430000|2021-11-15 21:07:10|88055.2|88005.2|88056.5|88006.5|88057.5|88007.5|88049.8|87999.8|35
1637010440000|2021-11-15 21:07:20|88057.4|88007.4|88056.9|88006.9|88057.7|88007.7|88055.4|88005.4|30
1637010450000|2021-11-15 21:07:30|88056.7|88006.7|88056.8|88006.8|88056.8|88006.8|88056|88006|14
1637010460000|2021-11-15 21:07:40|88057.6|88007.6|88060.5|88010.5|88061.1|88011.1|88057.3|88007.3|22
1637010470000|2021-11-15 21:07:50|88060|88010|88055.8|88005.8|88061.2|88011.2|88054.8|88004.8|46
1637010480000|2021-11-15 21:08:00|88056|88006|88052.2|88002.2|88056|88006|88052|88002|38
1637010490000|2021-11-15 21:08:10|88052.3|88002.3|88048.9|87998.9|88052.5|88002.5|88048.4|87998.4|29
1637010500000|2021-11-15 21:08:20|88048.7|87998.7|88046.7|87996.7|88048.7|87998.7|88046.7|87996.7|32
1637010510000|2021-11-15 21:08:30|88046.8|87996.8|88041.6|87991.6|88046.8|87996.8|88041.6|87991.6|36
1637010520000|2021-11-15 21:08:40|88042.2|87992.2|88039.3|87989.3|88042.2|87992.2|88038.4|87988.4|41
1637010530000|2021-11-15 21:08:50|88038.6|87988.6|88036.7|87986.7|88039.3|87989.3|88036.7|87986.7|35
1637010540000|2021-11-15 21:09:00|88036.6|87986.6|88032.6|87982.6|88037.9|87987.9|88031.7|87981.7|47
1637010550000|2021-11-15 21:09:10|88032.8|87982.8|88031.7|87981.7|88032.8|87982.8|88031|87981|34
1637010560000|2021-11-15 21:09:20|88031.5|87981.5|88030.5|87980.5|88032.7|87982.7|88030.4|87980.4|37
1637010570000|2021-11-15 21:09:30|88030.7|87980.7|88029.8|87979.8|88031.2|87981.2|88029.7|87979.7|33
1637010580000|2021-11-15 21:09:40|88029.9|87979.9|88034.3|87984.3|88035|87985|88029.5|87979.5|35
1637010590000|2021-11-15 21:09:50|88034.1|87984.1|88030.2|87980.2|88034.6|87984.6|88030.2|87980.2|34
1637010600000|2021-11-15 21:10:00|88030.9|87980.9|88033.7|87983.7|88033.7|87983.7|88030.3|87980.3|35
1637010610000|2021-11-15 21:10:10|88034.1|87984.1|88035.7|87985.7|88035.7|87985.7|88033.1|87983.1|28
1637010620000|2021-11-15 21:10:20|88033.1|87983.1|88036.2|87986.2|88036.2|87986.2|88032.7|87982.7|27
1637010630000|2021-11-15 21:10:30|88036.3|87986.3|88048.5|87998.5|88050.5|88000.5|88036.2|87986.2|46
1637010640000|2021-11-15 21:10:40|88048.8|87998.8|88053|88003|88054.5|88004.5|88048.8|87998.8|41
1637010650000|2021-11-15 21:10:50|88053.2|88003.2|88053.8|88003.8|88054.3|88004.3|88052.7|88002.7|32
1637010660000|2021-11-15 21:11:00|88053.9|88003.9|88054.3|88004.3|88055.4|88005.4|88053.7|88003.7|20
1637010670000|2021-11-15 21:11:10|88054.4|88004.4|88076.3|88026.3|88078|88028|88053.1|88003.1|45
1637010680000|2021-11-15 21:11:20|88076.5|88026.5|88068.8|88018.8|88078.3|88028.3|88068.3|88018.3|59
1637010690000|2021-11-15 21:11:30|88068.6|88018.6|88068.9|88018.9|88069.2|88019.2|88068.4|88018.4|17
1637010700000|2021-11-15 21:11:40|88068.8|88018.8|88068.7|88018.7|88068.8|88018.8|88068.2|88018.2|19
1637010710000|2021-11-15 21:11:50|88068.6|88018.6|88068.1|88018.1|88069.1|88019.1|88067.8|88017.8|29
1637010720000|2021-11-15 21:12:00|88068.2|88018.2|88068|88018|88068.7|88018.7|88067.8|88017.8|24
1637010730000|2021-11-15 21:12:10|88067.8|88017.8|88067.4|88017.4|88067.9|88017.9|88066.9|88016.9|18
1637010740000|2021-11-15 21:12:20|88067.3|88017.3|88058.2|88008.2|88067.5|88017.5|88057.6|88007.6|39
1637010750000|2021-11-15 21:12:30|88058.5|88008.5|88059.3|88009.3|88060|88010|88058.5|88008.5|30
1637010760000|2021-11-15 21:12:40|88059.4|88009.4|88060.7|88010.7|88060.7|88010.7|88059.4|88009.4|18
1637010770000|2021-11-15 21:12:50|88060.6|88010.6|88061.3|88011.3|88061.6|88011.6|88059.7|88009.7|16
1637010780000|2021-11-15 21:13:00|88061.2|88011.2|88059|88009|88062.1|88012.1|88059|88009|29
1637010790000|2021-11-15 21:13:10|88058.9|88008.9|88059.3|88009.3|88059.7|88009.7|88057.9|88007.9|21
1637010800000|2021-11-15 21:13:20|88059.6|88009.6|88055.5|88005.5|88059.9|88009.9|88054.8|88004.8|28
1637010810000|2021-11-15 21:13:30|88055.8|88005.8|88054.2|88004.2|88055.8|88005.8|88054.2|88004.2|11
1637010820000|2021-11-15 21:13:40|88053.9|88003.9|88054|88004|88054.2|88004.2|88053.7|88003.7|17
1637010830000|2021-11-15 21:13:50|88053.7|88003.7|88052.5|88002.5|88053.7|88003.7|88052.2|88002.2|20
1637010840000|2021-11-15 21:14:00|88052.7|88002.7|88051.7|88001.7|88053|88003|88051.7|88001.7|16
1637010850000|2021-11-15 21:14:10|88051.6|88001.6|88047.9|87997.9|88051.7|88001.7|88047.1|87997.1|28
1637010860000|2021-11-15 21:14:20|88048.1|87998.1|88048.4|87998.4|88049|87999|88047.3|87997.3|20
1637010870000|2021-11-15 21:14:30|88051.6|88001.6|88050.3|88000.3|88052.5|88002.5|88050.2|88000.2|31
1637010880000|2021-11-15 21:14:40|88051.4|88001.4|88051.6|88001.6|88052.4|88002.4|88050.9|88000.9|25
1637010890000|2021-11-15 21:14:50|88051.4|88001.4|88051.8|88001.8|88052.1|88002.1|88051.3|88001.3|20
1637010900000|2021-11-15 21:15:00|88052.3|88002.3|88051.5|88001.5|88053.6|88003.6|88051.1|88001.1|26
1637010910000|2021-11-15 21:15:10|88051.9|88001.9|88054.3|88004.3|88054.7|88004.7|88051.7|88001.7|15
1637010920000|2021-11-15 21:15:20|88054.4|88004.4|88054.3|88004.3|88054.5|88004.5|88053.9|88003.9|12
1637010930000|2021-11-15 21:15:30|88055.2|88005.2|88055.5|88005.5|88055.5|88005.5|88054.6|88004.6|15
1637010940000|2021-11-15 21:15:40|88054.7|88004.7|88054.7|88004.7|88055.9|88005.9|88053.1|88003.1|20
1637010950000|2021-11-15 21:15:50|88054.6|88004.6|88052.5|88002.5|88054.8|88004.8|88052.5|88002.5|12
1637010960000|2021-11-15 21:16:00|88052.2|88002.2|88051.7|88001.7|88052.3|88002.3|88051.5|88001.5|24
1637010970000|2021-11-15 21:16:10|88051.8|88001.8|88052.3|88002.3|88052.4|88002.4|88051.5|88001.5|17
1637010980000|2021-11-15 21:16:20|88052|88002|88052.1|88002.1|88053|88003|88051.7|88001.7|19
1637010990000|2021-11-15 21:16:30|88052.6|88002.6|88052.8|88002.8|88054|88004|88051.9|88001.9|20
1637011000000|2021-11-15 21:16:40|88053|88003|88049.4|87999.4|88053.5|88003.5|88048.8|87998.8|22
1637011010000|2021-11-15 21:16:50|88049.1|87999.1|88048.4|87998.4|88049.3|87999.3|88048.1|87998.1|21
1637011020000|2021-11-15 21:17:00|88048.3|87998.3|88049.8|87999.8|88050.2|88000.2|88046.6|87996.6|24
1637011030000|2021-11-15 21:17:10|88050.3|88000.3|88047.7|87997.7|88050.3|88000.3|88047.7|87997.7|21
1637011040000|2021-11-15 21:17:20|88048.1|87998.1|88048|87998|88048.5|87998.5|88047.6|87997.6|15
1637011050000|2021-11-15 21:17:30|88048.1|87998.1|88046.4|87996.4|88049.4|87999.4|88046|87996|22
1637011060000|2021-11-15 21:17:40|88046.6|87996.6|88044.9|87994.9|88046.8|87996.8|88044.3|87994.3|22
1637011070000|2021-11-15 21:17:50|88043.4|87993.4|88035.3|87985.3|88043.4|87993.4|88035.3|87985.3|40
1637011080000|2021-11-15 21:18:00|88035.5|87985.5|88036.2|87986.2|88036.7|87986.7|88035.2|87985.2|31
1637011090000|2021-11-15 21:18:10|88036.4|87986.4|88036.1|87986.1|88036.6|87986.6|88035.8|87985.8|20
1637011100000|2021-11-15 21:18:20|88036.3|87986.3|88030.2|87980.2|88036.3|87986.3|88030.2|87980.2|31
1637011110000|2021-11-15 21:18:30|88029.9|87979.9|88027.8|87977.8|88030.2|87980.2|88027.8|87977.8|26
1637011120000|2021-11-15 21:18:40|88028.2|87978.2|88025.8|87975.8|88028.8|87978.8|88024.7|87974.7|37
1637011130000|2021-11-15 21:18:50|88026|87976|88029|87979|88030.4|87980.4|88025.1|87975.1|33
1637011140000|2021-11-15 21:19:00|88029.1|87979.1|88028.5|87978.5|88029.5|87979.5|88028.2|87978.2|29
1637011150000|2021-11-15 21:19:10|88028.6|87978.6|88028.6|87978.6|88029.9|87979.9|88028.3|87978.3|26
1637011160000|2021-11-15 21:19:20|88028.9|87978.9|88028.8|87978.8|88029|87979|88028.1|87978.1|18
1637011170000|2021-11-15 21:19:30|88028.9|87978.9|88028.8|87978.8|88029|87979|88027.7|87977.7|21
1637011180000|2021-11-15 21:19:40|88029.1|87979.1|88029|87979|88029.9|87979.9|88028.2|87978.2|27
1637011190000|2021-11-15 21:19:50|88028.8|87978.8|88027.8|87977.8|88029.3|87979.3|88027.7|87977.7|23
1637011200000|2021-11-15 21:20:00|88027.2|87977.2|88033.2|87983.2|88035.2|87985.2|88027.2|87977.2|53
1637011210000|2021-11-15 21:20:10|88032.8|87982.8|88030.4|87980.4|88032.8|87982.8|88030.3|87980.3|41
1637011220000|2021-11-15 21:20:20|88030.8|87980.8|88029|87979|88030.8|87980.8|88028.9|87978.9|25
1637011230000|2021-11-15 21:20:30|88028.7|87978.7|88026.6|87976.6|88029.5|87979.5|88026.6|87976.6|37
1637011240000|2021-11-15 21:20:40|88026.9|87976.9|88026.8|87976.8|88027.6|87977.6|88026.5|87976.5|21
1637011250000|2021-11-15 21:20:50|88026.4|87976.4|88028.8|87978.8|88028.8|87978.8|88026.4|87976.4|30
1637011260000|2021-11-15 21:21:00|88028.6|87978.6|88028.1|87978.1|88029.6|87979.6|88027.8|87977.8|35
1637011270000|2021-11-15 21:21:10|88028|87978|88030.5|87980.5|88033.7|87983.7|88028|87978|57
1637011280000|2021-11-15 21:21:20|88030.4|87980.4|88031|87981|88031.4|87981.4|88029.4|87979.4|33
1637011290000|2021-11-15 21:21:30|88031.3|87981.3|88034.3|87984.3|88034.9|87984.9|88030.8|87980.8|39
1637011300000|2021-11-15 21:21:40|88034.2|87984.2|88031.4|87981.4|88037.5|87987.5|88031.1|87981.1|48
1637011310000|2021-11-15 21:21:50|88031.2|87981.2|88034.3|87984.3|88034.6|87984.6|88030.7|87980.7|40
1637011320000|2021-11-15 21:22:00|88034.1|87984.1|88030.3|87980.3|88034.4|87984.4|88029.9|87979.9|40
1637011330000|2021-11-15 21:22:10|88030.6|87980.6|88026|87976|88030.9|87980.9|88025.4|87975.4|38
1637011340000|2021-11-15 21:22:20|88026.5|87976.5|88024.3|87974.3|88026.5|87976.5|88022.8|87972.8|38
1637011350000|2021-11-15 21:22:30|88024.2|87974.2|88025.5|87975.5|88025.5|87975.5|88024|87974|35
1637011360000|2021-11-15 21:22:40|88025.7|87975.7|88025.1|87975.1|88025.9|87975.9|88024.5|87974.5|27
1637011370000|2021-11-15 21:22:50|88025.2|87975.2|88027.4|87977.4|88027.9|87977.9|88025.2|87975.2|30
1637011380000|2021-11-15 21:23:00|88027.8|87977.8|88026.8|87976.8|88029.6|87979.6|88026|87976|39
1637011390000|2021-11-15 21:23:10|88026.9|87976.9|88029.6|87979.6|88029.7|87979.7|88026.3|87976.3|26
1637011400000|2021-11-15 21:23:20|88030.6|87980.6|88030.8|87980.8|88031.8|87981.8|88029.5|87979.5|29
1637011410000|2021-11-15 21:23:30|88030.9|87980.9|88032.7|87982.7|88032.7|87982.7|88030.2|87980.2|30
1637011420000|2021-11-15 21:23:40|88032.2|87982.2|88030.3|87980.3|88033|87983|88030.1|87980.1|38
1637011430000|2021-11-15 21:23:50|88030.6|87980.6|88031.1|87981.1|88039.1|87989.1|88028.6|87978.6|46
1637011440000|2021-11-15 21:24:00|88030.9|87980.9|88037.9|87987.9|88044.9|87994.9|88029|87979|64
1637011450000|2021-11-15 21:24:10|88038.4|87988.4|88032.8|87982.8|88038.4|87988.4|88030.2|87980.2|41
1637011460000|2021-11-15 21:24:20|88031.1|87981.1|88013.6|87963.6|88033.9|87983.9|88013.6|87963.6|50
1637011470000|2021-11-15 21:24:30|88013.3|87963.3|88015.6|87965.6|88015.6|87965.6|88011.8|87961.8|35
1637011480000|2021-11-15 21:24:40|88015.5|87965.5|88017.8|87967.8|88019.4|87969.4|88014.5|87964.5|24
1637011490000|2021-11-15 21:24:50|88018.1|87968.1|88016.5|87966.5|88020|87970|88015.9|87965.9|26
1637011500000|2021-11-15 21:25:00|88015.9|87965.9|88018.6|87968.6|88018.9|87968.9|88013.6|87963.6|32
1637011510000|2021-11-15 21:25:10|88018.8|87968.8|88017.9|87967.9|88018.8|87968.8|88017.3|87967.3|28
1637011520000|2021-11-15 21:25:20|88018.1|87968.1|88019.1|87969.1|88019.3|87969.3|88018.1|87968.1|28
1637011530000|2021-11-15 21:25:30|88018.9|87968.9|88022.1|87972.1|88024.7|87974.7|88018.8|87968.8|32
1637011540000|2021-11-15 21:25:40|88022|87972|88021.3|87971.3|88022.7|87972.7|88021.3|87971.3|22
1637011550000|2021-11-15 21:25:50|88024.1|87974.1|88023.9|87973.9|88024.7|87974.7|88023.1|87973.1|17
1637011560000|2021-11-15 21:26:00|88024.3|87974.3|88023.3|87973.3|88025.4|87975.4|88021.3|87971.3|35
1637011570000|2021-11-15 21:26:10|88023.1|87973.1|88022.7|87972.7|88023.4|87973.4|88022.4|87972.4|19
1637011580000|2021-11-15 21:26:20|88021.9|87971.9|88021|87971|88022.8|87972.8|88021|87971|22
1637011590000|2021-11-15 21:26:30|88021.1|87971.1|88023.3|87973.3|88023.9|87973.9|88020.8|87970.8|16
1637011600000|2021-11-15 21:26:40|88023.6|87973.6|88025.7|87975.7|88026.3|87976.3|88022.9|87972.9|24
1637011610000|2021-11-15 21:26:50|88025.6|87975.6|88028.7|87978.7|88028.8|87978.8|88024.9|87974.9|32
1637011620000|2021-11-15 21:27:00|88028.2|87978.2|88023.3|87973.3|88028.3|87978.3|88022.5|87972.5|32
1637011630000|2021-11-15 21:27:10|88023.4|87973.4|88021.9|87971.9|88024.4|87974.4|88021.3|87971.3|21
1637011640000|2021-11-15 21:27:20|88022.6|87972.6|88027.2|87977.2|88027.2|87977.2|88019.6|87969.6|60
1637011650000|2021-11-15 21:27:30|88027.4|87977.4|88027.6|87977.6|88027.7|87977.7|88026.6|87976.6|14
1637011660000|2021-11-15 21:27:40|88027.4|87977.4|88027.2|87977.2|88028|87978|88026.7|87976.7|14
1637011670000|2021-11-15 21:27:50|88027.3|87977.3|88027.4|87977.4|88027.4|87977.4|88027|87977|8
1637011680000|2021-11-15 21:28:00|88027.5|87977.5|88025.4|87975.4|88027.6|87977.6|88025|87975|13
1637011690000|2021-11-15 21:28:10|88025.3|87975.3|88026|87976|88026.4|87976.4|88023.2|87973.2|31
1637011700000|2021-11-15 21:28:20|88025.9|87975.9|88025.4|87975.4|88026|87976|88024.7|87974.7|5
1637011710000|2021-11-15 21:28:30|88025.5|87975.5|88023.9|87973.9|88025.5|87975.5|88023.4|87973.4|14
1637011720000|2021-11-15 21:28:40|88023.4|87973.4|88022.7|87972.7|88023.4|87973.4|88022.2|87972.2|13
1637011730000|2021-11-15 21:28:50|88022.4|87972.4|88021.3|87971.3|88023.5|87973.5|88021|87971|32
1637011740000|2021-11-15 21:29:00|88021.2|87971.2|88024.2|87974.2|88024.2|87974.2|88021.1|87971.1|35
1637011750000|2021-11-15 21:29:10|88024.1|87974.1|88023.1|87973.1|88025.4|87975.4|88022.8|87972.8|26
1637011760000|2021-11-15 21:29:20|88023.7|87973.7|88023|87973|88028.1|87978.1|88023|87973|46
1637011770000|2021-11-15 21:29:30|88023.2|87973.2|88020.4|87970.4|88023.6|87973.6|88020.4|87970.4|21
1637011780000|2021-11-15 21:29:40|88021|87971|88017.1|87967.1|88021|87971|88016.5|87966.5|31
1637011790000|2021-11-15 21:29:50|88017|87967|88017.4|87967.4|88017.7|87967.7|88016.9|87966.9|17
1637011800000|2021-11-15 21:30:00|88017.9|87967.9|88018.6|87968.6|88018.6|87968.6|88016.7|87966.7|29
1637011810000|2021-11-15 21:30:10|88019.2|87969.2|88019.4|87969.4|88019.8|87969.8|88018.5|87968.5|21
1637011820000|2021-11-15 21:30:20|88018.8|87968.8|88013.4|87963.4|88018.8|87968.8|88004.3|87954.3|44
1637011830000|2021-11-15 21:30:30|88013.6|87963.6|88015.4|87965.4|88016|87966|88012.8|87962.8|32
1637011840000|2021-11-15 21:30:40|88015.2|87965.2|88017.3|87967.3|88017.3|87967.3|88014.8|87964.8|32
1637011850000|2021-11-15 21:30:50|88017.2|87967.2|88016.5|87966.5|88017.2|87967.2|88016.3|87966.3|17
1637011860000|2021-11-15 21:31:00|88016.6|87966.6|88017.9|87967.9|88017.9|87967.9|88015.7|87965.7|17
1637011870000|2021-11-15 21:31:10|88018|87968|88017.7|87967.7|88018|87968|88016.9|87966.9|13
1637011880000|2021-11-15 21:31:20|88017.5|87967.5|88017|87967|88017.7|87967.7|88016.6|87966.6|23
1637011890000|2021-11-15 21:31:30|88016.9|87966.9|88017.4|87967.4|88019|87969|88016.5|87966.5|29
1637011900000|2021-11-15 21:31:40|88017.2|87967.2|88017.6|87967.6|88019.1|87969.1|88017|87967|28
1637011910000|2021-11-15 21:31:50|88017.8|87967.8|88011|87961|88018.3|87968.3|88010.7|87960.7|31
1637011920000|2021-11-15 21:32:00|88011.2|87961.2|88011.1|87961.1|88012|87962|88010.5|87960.5|9
1637011930000|2021-11-15 21:32:10|88010.4|87960.4|88020|87970|88020.1|87970.1|88010|87960|33
1637011940000|2021-11-15 21:32:20|88019.6|87969.6|88017.5|87967.5|88021|87971|88016.6|87966.6|27
1637011950000|2021-11-15 21:32:30|88017.3|87967.3|88016.3|87966.3|88017.3|87967.3|88015.4|87965.4|14
1637011960000|2021-11-15 21:32:40|88016.4|87966.4|88017.7|87967.7|88021.6|87971.6|88015.5|87965.5|38
1637011970000|2021-11-15 21:32:50|88017.6|87967.6|88020.3|87970.3|88021.1|87971.1|88017.3|87967.3|27
1637011980000|2021-11-15 21:33:00|88019.1|87969.1|88016.1|87966.1|88019.7|87969.7|88014.8|87964.8|25
1637011990000|2021-11-15 21:33:10|88015.4|87965.4|88012.4|87962.4|88015.4|87965.4|88011.8|87961.8|18
1637012000000|2021-11-15 21:33:20|88015.1|87965.1|88019.7|87969.7|88020.8|87970.8|88013.8|87963.8|24
1637012010000|2021-11-15 21:33:30|88018.6|87968.6|88019.3|87969.3|88020|87970|88018.6|87968.6|8
1637012020000|2021-11-15 21:33:40|88019.4|87969.4|88018.4|87968.4|88021.3|87971.3|88016.1|87966.1|31
1637012030000|2021-11-15 21:33:50|88018.5|87968.5|88018.1|87968.1|88018.8|87968.8|88017.6|87967.6|13
1637012040000|2021-11-15 21:34:00|88017.6|87967.6|88012.1|87962.1|88021.3|87971.3|88010.9|87960.9|54
1637012050000|2021-11-15 21:34:10|88012.8|87962.8|88015.5|87965.5|88015.5|87965.5|88011.7|87961.7|41
1637012060000|2021-11-15 21:34:20|88015.6|87965.6|88015.5|87965.5|88016.8|87966.8|88014.4|87964.4|24
1637012070000|2021-11-15 21:34:30|88014.2|87964.2|88017.9|87967.9|88018.9|87968.9|88009.8|87959.8|42
1637012080000|2021-11-15 21:34:40|88018.6|87968.6|88019|87969|88019.5|87969.5|88018.1|87968.1|26
1637012090000|2021-11-15 21:34:50|88018.8|87968.8|88019.7|87969.7|88020.6|87970.6|88018.2|87968.2|27
1637012100000|2021-11-15 21:35:00|88020|87970|88012.8|87962.8|88020|87970|88012.8|87962.8|43
1637012110000|2021-11-15 21:35:10|88013|87963|88013.7|87963.7|88013.7|87963.7|88013|87963|10
1637012120000|2021-11-15 21:35:20|88013.6|87963.6|88012|87962|88015|87965|88012|87962|31
1637012130000|2021-11-15 21:35:30|88012.1|87962.1|88010.6|87960.6|88012.3|87962.3|88010.6|87960.6|11
1637012140000|2021-11-15 21:35:40|88011.1|87961.1|88012.3|87962.3|88012.4|87962.4|88010.8|87960.8|21
1637012150000|2021-11-15 21:35:50|88011.4|87961.4|88013.4|87963.4|88014.3|87964.3|88011.1|87961.1|28
1637012160000|2021-11-15 21:36:00|88013.1|87963.1|88013|87963|88014.2|87964.2|88012.7|87962.7|24
1637012170000|2021-11-15 21:36:10|88012.3|87962.3|88011.9|87961.9|88017.6|87967.6|88009.5|87959.5|53
1637012180000|2021-11-15 21:36:20|88011.4|87961.4|88013|87963|88013|87963|88010.9|87960.9|23
1637012190000|2021-11-15 21:36:30|88012.2|87962.2|88015.2|87965.2|88015.2|87965.2|88012.1|87962.1|28
1637012200000|2021-11-15 21:36:40|88015.3|87965.3|88012.1|87962.1|88015.3|87965.3|88012.1|87962.1|23
1637012210000|2021-11-15 21:36:50|88012.2|87962.2|88010.7|87960.7|88012.2|87962.2|88009.6|87959.6|24
1637012220000|2021-11-15 21:37:00|88010.6|87960.6|88009.8|87959.8|88010.7|87960.7|88009.7|87959.7|20
1637012230000|2021-11-15 21:37:10|88010.5|87960.5|88006.8|87956.8|88010.5|87960.5|88005.2|87955.2|27
1637012240000|2021-11-15 21:37:20|88006.7|87956.7|88004.9|87954.9|88007|87957|88004.2|87954.2|33
1637012250000|2021-11-15 21:37:30|88004.8|87954.8|88006.1|87956.1|88006.1|87956.1|88004.3|87954.3|21
1637012260000|2021-11-15 21:37:40|88005.3|87955.3|88005.9|87955.9|88006.3|87956.3|88004.2|87954.2|29
1637012270000|2021-11-15 21:37:50|88005.8|87955.8|88010.8|87960.8|88011.2|87961.2|88005.4|87955.4|37
1637012280000|2021-11-15 21:38:00|88011.8|87961.8|88011.8|87961.8|88015.4|87965.4|88009.9|87959.9|50
1637012290000|2021-11-15 21:38:10|88013|87963|88009.9|87959.9|88015.4|87965.4|88009.8|87959.8|42
1637012300000|2021-11-15 21:38:20|88010.3|87960.3|88008.9|87958.9|88011.6|87961.6|88008.8|87958.8|29
1637012310000|2021-11-15 21:38:30|88009.1|87959.1|88008.9|87958.9|88010.1|87960.1|88008.9|87958.9|16
1637012320000|2021-11-15 21:38:40|88008.7|87958.7|88010.3|87960.3|88012.7|87962.7|88008.7|87958.7|37
1637012330000|2021-11-15 21:38:50|88010.2|87960.2|88009.5|87959.5|88012.8|87962.8|88008.4|87958.4|16
1637012340000|2021-11-15 21:39:00|88010.8|87960.8|88002.3|87952.3|88010.8|87960.8|87999.1|87949.1|38
1637012350000|2021-11-15 21:39:10|88002.4|87952.4|88000|87950|88003.7|87953.7|87999.7|87949.7|20
1637012360000|2021-11-15 21:39:20|87997.7|87947.7|87998.7|87948.7|88000.2|87950.2|87994.6|87944.6|54
1637012370000|2021-11-15 21:39:30|87998.9|87948.9|87998.2|87948.2|88001.8|87951.8|87998.2|87948.2|29
1637012380000|2021-11-15 21:39:40|87998|87948|87998.9|87948.9|87999.3|87949.3|87996.5|87946.5|43
1637012390000|2021-11-15 21:39:50|87998.6|87948.6|87998.1|87948.1|88000.1|87950.1|87997.8|87947.8|37
1637012400000|2021-11-15 21:40:00|87997.5|87947.5|87996.2|87946.2|87998.1|87948.1|87995.4|87945.4|34
1637012410000|2021-11-15 21:40:10|87996.1|87946.1|87998.4|87948.4|87999.5|87949.5|87994.6|87944.6|23
1637012420000|2021-11-15 21:40:20|87998.1|87948.1|88005.3|87955.3|88005.9|87955.9|87998.1|87948.1|56
1637012430000|2021-11-15 21:40:30|88005.1|87955.1|88000.3|87950.3|88005.6|87955.6|87998.4|87948.4|53
1637012440000|2021-11-15 21:40:40|88000.2|87950.2|87996.3|87946.3|88000.3|87950.3|87993|87943|43
1637012450000|2021-11-15 21:40:50|87995.8|87945.8|87992.1|87942.1|87996|87946|87991.4|87941.4|43
1637012460000|2021-11-15 21:41:00|87992.2|87942.2|87994.6|87944.6|87994.6|87944.6|87991.5|87941.5|12
1637012470000|2021-11-15 21:41:10|87994.8|87944.8|87993.7|87943.7|87996.7|87946.7|87993.7|87943.7|15
1637012480000|2021-11-15 21:41:20|87994.3|87944.3|87996.9|87946.9|88001|87951|87992.7|87942.7|22
1637012490000|2021-11-15 21:41:30|87998.3|87948.3|87997.4|87947.4|87999.2|87949.2|87995.2|87945.2|14
1637012500000|2021-11-15 21:41:40|87996.7|87946.7|87997.8|87947.8|88000.4|87950.4|87995.9|87945.9|24
1637012510000|2021-11-15 21:41:50|87998.4|87948.4|87998.1|87948.1|87999.3|87949.3|87997.2|87947.2|25
1637012520000|2021-11-15 21:42:00|87997.8|87947.8|87997.3|87947.3|88007.5|87957.5|87997.2|87947.2|45
1637012530000|2021-11-15 21:42:10|87997.9|87947.9|87998.2|87948.2|88000.2|87950.2|87997.1|87947.1|28
1637012540000|2021-11-15 21:42:20|87998.4|87948.4|87997.6|87947.6|87998.8|87948.8|87997.1|87947.1|27
1637012550000|2021-11-15 21:42:30|87997.7|87947.7|87999.6|87949.6|88000.9|87950.9|87996.9|87946.9|20
1637012560000|2021-11-15 21:42:40|88001.3|87951.3|88001.2|87951.2|88003|87953|87997.3|87947.3|42
1637012570000|2021-11-15 21:42:50|88001|87951|88000.7|87950.7|88003.1|87953.1|87998.2|87948.2|25
1637012580000|2021-11-15 21:43:00|88000.6|87950.6|87998.4|87948.4|88000.6|87950.6|87998.3|87948.3|19
1637012590000|2021-11-15 21:43:10|88001.7|87951.7|87998.1|87948.1|88001.7|87951.7|87998.1|87948.1|14
1637012600000|2021-11-15 21:43:20|87998.3|87948.3|88003|87953|88003.7|87953.7|87998|87948|29
1637012610000|2021-11-15 21:43:30|88001.5|87951.5|87996.8|87946.8|88001.5|87951.5|87996.8|87946.8|36
1637012620000|2021-11-15 21:43:40|87998.7|87948.7|87995.5|87945.5|87999.7|87949.7|87995.5|87945.5|27
1637012630000|2021-11-15 21:43:50|87996.9|87946.9|87993.7|87943.7|87997.8|87947.8|87993.7|87943.7|22
1637012640000|2021-11-15 21:44:00|87994.2|87944.2|87992.8|87942.8|87997.6|87947.6|87992.8|87942.8|20
1637012650000|2021-11-15 21:44:10|87992.4|87942.4|87996.3|87946.3|87997.8|87947.8|87992.4|87942.4|20
1637012660000|2021-11-15 21:44:20|87995.5|87945.5|87997.1|87947.1|87997.9|87947.9|87995.5|87945.5|13
1637012670000|2021-11-15 21:44:30|87999.1|87949.1|87997|87947|87999.1|87949.1|87991.2|87941.2|15
1637012680000|2021-11-15 21:44:40|87997.1|87947.1|87997.4|87947.4|87999.3|87949.3|87996.5|87946.5|16
1637012690000|2021-11-15 21:44:50|87997.8|87947.8|87996.7|87946.7|87999|87949|87995.6|87945.6|15
1637012700000|2021-11-15 21:45:00|87994.9|87944.9|88000.8|87950.8|88002.9|87952.9|87994.8|87944.8|30
1637012710000|2021-11-15 21:45:10|88001.2|87951.2|88001.3|87951.3|88002.4|87952.4|87999.8|87949.8|14
1637012720000|2021-11-15 21:45:20|88001.5|87951.5|88000.5|87950.5|88001.5|87951.5|88000.1|87950.1|13
1637012730000|2021-11-15 21:45:30|88000.8|87950.8|88002|87952|88002|87952|88000.3|87950.3|10
1637012740000|2021-11-15 21:45:40|88002.9|87952.9|88000.6|87950.6|88003.1|87953.1|88000.3|87950.3|13
1637012750000|2021-11-15 21:45:50|88001.2|87951.2|88001.8|87951.8|88001.8|87951.8|87998.9|87948.9|17
1637012760000|2021-11-15 21:46:00|88002.8|87952.8|88002|87952|88002.8|87952.8|88000.3|87950.3|12
1637012770000|2021-11-15 21:46:10|88001.1|87951.1|88002.5|87952.5|88004.2|87954.2|88001|87951|15
1637012780000|2021-11-15 21:46:20|88003|87953|88006.7|87956.7|88007.1|87957.1|88002.1|87952.1|9
1637012790000|2021-11-15 21:46:30|88009.2|87959.2|88008.6|87958.6|88010.8|87960.8|88007.4|87957.4|11
1637012800000|2021-11-15 21:46:40|88008.7|87958.7|88004.9|87954.9|88011.7|87961.7|88002.8|87952.8|12
1637012810000|2021-11-15 21:46:50|88004.4|87954.4|88007.8|87957.8|88011|87961|88004.1|87954.1|12
1637012820000|2021-11-15 21:47:00|88006.3|87956.3|88009.1|87959.1|88009.7|87959.7|88006|87956|27
1637012830000|2021-11-15 21:47:10|88009|87959|88005.3|87955.3|88009|87959|88005.3|87955.3|12
1637012840000|2021-11-15 21:47:20|88005.5|87955.5|88011.7|87961.7|88012|87962|88003.4|87953.4|9
1637012850000|2021-11-15 21:47:30|88011.6|87961.6|88000.5|87950.5|88011.6|87961.6|87997.9|87947.9|29
1637012860000|2021-11-15 21:47:40|88000.7|87950.7|88001.3|87951.3|88002.3|87952.3|88000.4|87950.4|5
1637012870000|2021-11-15 21:47:50|88001.9|87951.9|88001.3|87951.3|88009|87959|88001.3|87951.3|12
1637012880000|2021-11-15 21:48:00|88000.4|87950.4|87999.7|87949.7|88000.4|87950.4|87999.2|87949.2|7
1637012890000|2021-11-15 21:48:10|88000.7|87950.7|87998.6|87948.6|88000.7|87950.7|87998.6|87948.6|8
1637012900000|2021-11-15 21:48:20|87998.7|87948.7|87998.3|87948.3|88003.5|87953.5|87998.2|87948.2|10
1637012910000|2021-11-15 21:48:30|87998.5|87948.5|87999.8|87949.8|88001.3|87951.3|87998.5|87948.5|15
1637012920000|2021-11-15 21:48:40|87999.5|87949.5|88000.9|87950.9|88000.9|87950.9|87999.3|87949.3|17
1637012930000|2021-11-15 21:48:50|88001.1|87951.1|88001.9|87951.9|88005.2|87955.2|88000.5|87950.5|13
1637012940000|2021-11-15 21:49:00|88002|87952|88002.9|87952.9|88002.9|87952.9|88001.6|87951.6|15
1637012950000|2021-11-15 21:49:10|88003|87953|88003.5|87953.5|88006.1|87956.1|88002.8|87952.8|16
1637012960000|2021-11-15 21:49:20|88003.4|87953.4|88004.7|87954.7|88005.5|87955.5|88003.2|87953.2|12
1637012970000|2021-11-15 21:49:30|88005.2|87955.2|88003.2|87953.2|88005.2|87955.2|88003.2|87953.2|11
1637012980000|2021-11-15 21:49:40|88004.1|87954.1|88004.7|87954.7|88010.3|87960.3|88003|87953|17
1637012990000|2021-11-15 21:49:50|88005.1|87955.1|88003.3|87953.3|88005.9|87955.9|88002.9|87952.9|11
1637013000000|2021-11-15 21:50:00|88003.1|87953.1|88007.2|87957.2|88008.4|87958.4|88003.1|87953.1|18
1637013010000|2021-11-15 21:50:10|88006.6|87956.6|88009|87959|88010.1|87960.1|88003.8|87953.8|19
1637013020000|2021-11-15 21:50:20|88010|87960|88005.6|87955.6|88010|87960|88003.9|87953.9|20
1637013030000|2021-11-15 21:50:30|88005.7|87955.7|88004.8|87954.8|88014.2|87964.2|88003.6|87953.6|28
1637013040000|2021-11-15 21:50:40|88004.9|87954.9|88005.3|87955.3|88007.6|87957.6|88004.9|87954.9|6
1637013050000|2021-11-15 21:50:50|88005.7|87955.7|88007.3|87957.3|88015.4|87965.4|88005.7|87955.7|7
1637013060000|2021-11-15 21:51:00|88006|87956|88005.9|87955.9|88015.3|87965.3|88000.5|87950.5|21
1637013070000|2021-11-15 21:51:10|88005.3|87955.3|88009.9|87959.9|88016.6|87959.9|88004.4|87945.6|25
1637013080000|2021-11-15 21:51:20|88008.5|87958.5|88012.2|87962.2|88026|87967.2|88007|87953.1|26
1637013090000|2021-11-15 21:51:30|88014.3|87964.3|88027.3|87952.7|88029.2|87965.7|88013|87952|24
1637013100000|2021-11-15 21:51:40|88027.7|87952.2|88015.5|87965.5|88027.7|87967|88009.5|87952.2|24
1637013110000|2021-11-15 21:51:50|88015|87965|88035.6|87954.9|88036.5|87971.3|88014.3|87954.9|32
1637013120000|2021-11-15 21:52:00|88021.1|87971.1|88017.6|87967.6|88034|87972.3|88015.4|87952.7|27
1637013130000|2021-11-15 21:52:10|88017.2|87967.2|88019.2|87969.2|88020.8|87970.8|88017.1|87967.1|31
1637013140000|2021-11-15 21:52:20|88019.1|87969.1|88018.1|87968.1|88020.8|87970.8|88018.1|87968.1|16
1637013150000|2021-11-15 21:52:30|88018.8|87968.8|88018.3|87968.3|88019.4|87969.4|88015|87965|13
1637013160000|2021-11-15 21:52:40|88018.5|87968.5|88018.4|87968.4|88021.6|87971.6|88018.4|87968.4|12
1637013170000|2021-11-15 21:52:50|88021.5|87951|88023.3|87973.3|88023.8|87973.8|88010.6|87951|11
1637013180000|2021-11-15 21:53:00|88023.4|87973.4|88022|87972|88025.7|87975.7|88022|87972|12
1637013190000|2021-11-15 21:53:10|88022.1|87972.1|88015.1|87965.1|88034.3|87972.1|88010.5|87954.9|24
1637013200000|2021-11-15 21:53:20|88015|87965|88021.2|87971.2|88030.9|87971.2|88015|87955.7|14
1637013210000|2021-11-15 21:53:30|88021.1|87971.1|88054.6|87970.1|88065|87993.3|88010.5|87946|40
1637013220000|2021-11-15 21:53:40|88051.9|87970.5|88045.2|87969.2|88057.7|87982.5|88032.3|87953.9|40
1637013230000|2021-11-15 21:53:50|88043.6|87969.7|88045.6|87966.4|88045.6|87981.6|88031.5|87966.4|5
1637013240000|2021-11-15 21:54:00|88045.2|87969.3|88043.1|87970.2|88045.2|87983.3|88029.7|87968.5|16
1637013250000|2021-11-15 21:54:10|88044.8|87967|88044.3|87970|88047.9|87986.1|88032.9|87967|17
1637013260000|2021-11-15 21:54:20|88047.5|87946.4|88031.4|87981.4|88053.1|87985.4|88028.4|87946.4|30
1637013270000|2021-11-15 21:54:30|88045.9|87968.5|88029.3|87979.3|88045.9|87982.6|88029.3|87968.5|8
1637013280000|2021-11-15 21:54:40|88028.9|87978.9|88045.2|87969|88046.3|87979.5|88028.6|87963.4|20
1637013290000|2021-11-15 21:54:50|88051.3|87950.2|88028.5|87978.5|88054.7|87978.7|88026.6|87950.2|23
1637013300000|2021-11-15 21:55:00|88039.1|87966.4|88047.3|87943.3|88053.9|87979.3|88028.4|87943.3|36
1637013310000|2021-11-15 21:55:10|88050.6|87946.6|88050.9|87946.9|88051.9|87947.9|88049.1|87945.1|15
1637013320000|2021-11-15 21:55:20|88050.5|87946.5|88054.6|87950.6|88055.1|87951.1|88050.5|87946.5|16
1637013330000|2021-11-15 21:55:30|88054.8|87950.8|88059.2|87955.2|88064.4|87960.4|88054.8|87950.8|33
1637013340000|2021-11-15 21:55:40|88059|87955|88058.9|87954.9|88061.1|87957.1|88056.3|87952.3|26
1637013350000|2021-11-15 21:55:50|88059|87955|88059.1|87955.1|88061|87957|88058.6|87954.6|20
1637013360000|2021-11-15 21:56:00|88059.9|87955.9|88063.2|87959.2|88063.3|87959.3|88058.2|87954.2|34
1637013370000|2021-11-15 21:56:10|88062.8|87958.8|88063.2|87959.2|88064.9|87960.9|88062.3|87958.3|18
1637013380000|2021-11-15 21:56:20|88064.2|87960.2|88063|87959|88064.7|87960.7|88062.4|87958.4|10
1637013390000|2021-11-15 21:56:30|88062.4|87958.4|88064.4|87960.4|88064.4|87960.4|88062.4|87958.4|10
1637013400000|2021-11-15 21:56:40|88065.1|87961.1|88064.8|87960.8|88066.5|87962.5|88064.7|87960.7|8
1637013410000|2021-11-15 21:56:50|88065.6|87961.6|88063.3|87959.3|88066.2|87962.2|88062.8|87958.8|9
1637013420000|2021-11-15 21:57:00|88063.4|87959.4|88057.4|87959|88064.5|87961|88057.4|87956.9|17
1637013430000|2021-11-15 21:57:10|88063.3|87959.3|88058.4|87962.3|88063.3|87962.3|88055.6|87956.4|15
1637013440000|2021-11-15 21:57:20|88057.4|87961.4|88065.4|87961.4|88068.1|87964.1|88057.4|87958.5|18
1637013450000|2021-11-15 21:57:30|88062.1|87958.1|88083|87979|88086.4|87982.4|88060.7|87956.7|33
1637013460000|2021-11-15 21:57:40|88084.5|87980.5|88077.3|87973.3|88086.9|87982.9|88076.9|87973.2|31
1637013470000|2021-11-15 21:57:50|88073.6|87980.3|88082.9|87978.9|88085.4|87989.4|88066.9|87978.1|14
1637013480000|2021-11-15 21:58:00|88083.1|87979.1|88080.7|87976.7|88083.1|87979.1|88079.3|87975.3|10
1637013490000|2021-11-15 21:58:10|88079.8|87975.8|88074.6|87971.4|88080.7|87976.7|88073.3|87971.3|16
1637013500000|2021-11-15 21:58:20|88073.1|87973.3|88081.4|87986.6|88089.4|87998.7|88073.1|87971.4|39
1637013510000|2021-11-15 21:58:30|88081.5|87986.1|88084.3|87986.4|88086.4|87997.4|88073.6|87981.6|24
1637013520000|2021-11-15 21:58:40|88082.3|87989.5|88090.4|87992.1|88096.7|87994.7|88080.3|87982|21
1637013530000|2021-11-15 21:58:50|88091.2|87991|88088.8|87991.2|88091.2|87994.5|88087.1|87986.5|21
1637013540000|2021-11-15 21:59:00|88077.1|87992.6|88092.6|87988.6|88096.8|88004.8|88075.8|87984.1|19
1637013550000|2021-11-15 21:59:10|88082.1|88004|88091.9|87987.9|88092.6|88004.5|88082.1|87982.1|20
1637013560000|2021-11-15 21:59:20|88091|87990.3|88098|87994|88100.1|87998.8|88088.6|87985.6|14
1637013570000|2021-11-15 21:59:30|88082.3|88008.7|88077.7|88001.8|88082.3|88008.7|88074.8|88000.2|14
1637013580000|2021-11-15 21:59:40|88078.8|88000.6|88074.1|87997.6|88078.8|88011.1|88061.1|87997.3|38
1637013590000|2021-11-15 21:59:50|88074|87997.8|88074.3|87970.3|88082.3|88000.5|88073.9|87969.9|43
1637013600000|2021-11-15 22:00:00|88085.8|87981.8|88079.7|87975.7|88085.8|87981.8|88073.6|87969.6|6
1637013610000|2021-11-15 22:00:10|88082.2|87978.2|88088.9|87984.9|88088.9|87984.9|88079.4|87975.4|3
1637013620000|2021-11-15 22:00:20|88091.2|87987.2|88084.9|87980.9|88091.2|87987.2|88084.9|87980.9|2
1637013630000|2021-11-15 22:00:30|88076.9|87972.9|88064.3|87960.3|88076.9|87972.9|88064.3|87960.3|3
1637013640000|2021-11-15 22:00:40|88071.9|87967.9|88070.5|87966.5|88072|87968|88064.8|87960.8|5
1637013650000|2021-11-15 22:00:50|88070.3|87966.3|88070.2|87966.2|88070.5|87966.5|88070.2|87966.2|3
1637013660000|2021-11-15 22:01:00|88065.1|87961.1|88070.2|87966.2|88070.2|87966.2|88065.1|87961.1|2
1637013680000|2021-11-15 22:01:20|88072.2|87968.2|88070.2|87966.2|88072.2|87968.2|88070.2|87966.2|2
1637013710000|2021-11-15 22:01:50|88067.3|87963.3|88072.2|87968.2|88072.2|87968.2|88067.3|87963.3|2
1637013740000|2021-11-15 22:02:20|88070.4|87966.4|88087.6|87983.6|88092.4|87988.4|88070.4|87966.4|3
1637013750000|2021-11-15 22:02:30|88087.9|87983.9|88087.9|87983.9|88087.9|87983.9|88087.9|87983.9|1
1637013760000|2021-11-15 22:02:40|88091.9|87987.9|88091.9|87987.9|88091.9|87987.9|88091.9|87987.9|1
1637013920000|2021-11-15 22:05:20|88070|87966|88070|87966|88070|87966|88070|87966|1
1637013930000|2021-11-15 22:05:30|88060.6|87956.6|88060.6|87956.6|88060.6|87956.6|88060.6|87956.6|1
1637014020000|2021-11-15 22:07:00|88078.9|87974.9|88090.8|87986.8|88090.8|87986.8|88078.7|87974.7|4
1637014030000|2021-11-15 22:07:10|88077|87973|88077|87973|88077|87973|88077|87973|1
1637014210000|2021-11-15 22:10:10|88067.4|87963.4|88067.4|87963.4|88067.4|87963.4|88067.4|87963.4|1
1637014220000|2021-11-15 22:10:20|88080.9|87976.9|88052.5|87948.5|88080.9|87976.9|88052.5|87948.5|6
1637014250000|2021-11-15 22:10:50|88065|87961|88091.9|87987.9|88091.9|87987.9|88061.2|87957.2|4
1637014260000|2021-11-15 22:11:00|88074.8|87970.8|88074.8|87970.8|88074.8|87970.8|88074.8|87970.8|1
1637014470000|2021-11-15 22:14:30|88057.2|87953.2|88061.5|87957.5|88136.3|88032.3|88057.1|87953.1|9
1637014530000|2021-11-15 22:15:30|88058.3|87954.3|88058.2|87954.2|88058.3|87954.3|88058.2|87954.2|2
1637014560000|2021-11-15 22:16:00|88065.8|87961.8|88063.7|87959.7|88065.8|87961.8|88063.7|87959.7|2
1637014600000|2021-11-15 22:16:40|88083.3|87979.3|88083.3|87979.3|88083.3|87979.3|88083.3|87979.3|1
1637014680000|2021-11-15 22:18:00|88065.9|87961.9|88062.8|87958.8|88078.2|87974.2|88062.8|87958.8|3
1637014710000|2021-11-15 22:18:30|88053.5|87949.5|88053.5|87949.5|88053.5|87949.5|88053.5|87949.5|1
1637014740000|2021-11-15 22:19:00|88029.5|87925.5|88029.6|87925.6|88029.6|87925.6|88029.5|87925.5|2
1637014780000|2021-11-15 22:19:40|88070.7|87966.7|88041.8|87937.8|88070.7|87966.7|88041|87937|4
1637014860000|2021-11-15 22:21:00|88031|87927|88033.9|87929.9|88034.3|87930.3|88031|87927|5
1637014870000|2021-11-15 22:21:10|88025|87921|88040|87936|88040|87936|88025|87921|4
1637014880000|2021-11-15 22:21:20|88033.7|87929.7|88089.4|87985.4|88089.4|87985.4|88028.8|87924.8|3
1637014890000|2021-11-15 22:21:30|88072.5|87968.5|88070.9|87966.9|88072.5|87968.5|88070.9|87966.9|2
1637014950000|2021-11-15 22:22:30|88043|87939|88038.7|87934.7|88043|87939|88038.7|87934.7|3
1637014960000|2021-11-15 22:22:40|88040.1|87936.1|88068.9|87964.9|88068.9|87964.9|88040.1|87936.1|3
1637014970000|2021-11-15 22:22:50|88071.7|87967.7|88075.4|87971.4|88075.4|87971.4|88067.9|87963.9|6
1637015000000|2021-11-15 22:23:20|88060.7|87956.7|88072.9|87968.9|88072.9|87968.9|88060.7|87956.7|3
1637015010000|2021-11-15 22:23:30|88080|87976|88071.7|87967.7|88080|87976|88066.4|87962.4|4
1637015030000|2021-11-15 22:23:50|88079.8|87975.8|88075.4|87971.4|88079.8|87975.8|88072.9|87968.9|7
1637015040000|2021-11-15 22:24:00|88075.3|87971.3|88075.1|87971.1|88075.6|87971.6|88060.4|87956.4|9
1637015050000|2021-11-15 22:24:10|88077.5|87973.5|88077.4|87973.4|88079|87975|88077.4|87973.4|3
1637015060000|2021-11-15 22:24:20|88076.8|87972.8|88086.9|87982.9|88090.2|87986.2|88071.2|87967.2|9
1637015070000|2021-11-15 22:24:30|88085|87981|88085|87981|88085|87981|88085|87981|1
1637015080000|2021-11-15 22:24:40|88077.7|87973.7|88076.7|87972.7|88077.7|87973.7|88075.8|87971.8|3
1637015090000|2021-11-15 22:24:50|88075.3|87971.3|88074.8|87970.8|88090.9|87986.9|88074.8|87970.8|6
1637015100000|2021-11-15 22:25:00|88075.9|87971.9|88075.9|87971.9|88080.2|87976.2|88072.2|87968.2|13
1637015110000|2021-11-15 22:25:10|88071.7|87967.7|88074.9|87970.9|88148.2|88044.2|88071.7|87967.7|8
1637015120000|2021-11-15 22:25:20|88075.2|87971.2|88096.4|87992.4|88096.4|87992.4|88072.5|87968.5|6
1637015130000|2021-11-15 22:25:30|88100.9|87996.9|88080|87976|88100.9|87996.9|88080|87976|6
1637015140000|2021-11-15 22:25:40|88080.9|87976.9|88085.1|87981.1|88089.2|87985.2|88080.9|87976.9|7
1637015150000|2021-11-15 22:25:50|88086.5|87982.5|88099.6|87995.6|88099.6|87995.6|88086.5|87982.5|4
1637015160000|2021-11-15 22:26:00|88086.4|87982.4|88085.1|87981.1|88093.5|87989.5|88079.9|87975.9|18
1637015170000|2021-11-15 22:26:10|88086|87982|88090.3|87986.3|88095.6|87991.6|88082.9|87978.9|16
1637015180000|2021-11-15 22:26:20|88092.8|87988.8|88086.8|87982.8|88092.8|87988.8|88084|87980|13
1637015190000|2021-11-15 22:26:30|88087.9|87983.9|88093.3|87989.3|88093.6|87989.6|88087.2|87983.2|9
1637015200000|2021-11-15 22:26:40|88091.5|87987.5|88092.6|87988.6|88099.4|87995.4|88091.5|87987.5|6
1637015210000|2021-11-15 22:26:50|88101|87997|88092.7|87988.7|88101|87997|88084.8|87980.8|6
1637015220000|2021-11-15 22:27:00|88092.5|87988.5|88079.1|87975.1|88096.8|87992.8|88079.1|87975.1|4
1637015230000|2021-11-15 22:27:10|88085.2|87981.2|88091|87987|88091|87987|88083.7|87979.7|5
1637015240000|2021-11-15 22:27:20|88092.4|87988.4|88089.9|87985.9|88104.7|88000.7|88087|87983|5
1637015250000|2021-11-15 22:27:30|88087.7|87983.7|88093.9|87989.9|88095.6|87991.6|88087.7|87983.7|4
1637015260000|2021-11-15 22:27:40|88100.8|87996.8|88125.1|88021.1|88125.1|88021.1|88100.8|87996.8|3
1637015270000|2021-11-15 22:27:50|88100.8|87996.8|88096.3|87992.3|88125.1|88021.1|88088.2|87984.2|5
1637015280000|2021-11-15 22:28:00|88092.7|87988.7|88092.7|87988.7|88092.7|87988.7|88092.7|87988.7|1
1637015310000|2021-11-15 22:28:30|88084.5|87980.5|88084.2|87980.2|88124.4|88020.4|88074.5|87970.5|23
1637015320000|2021-11-15 22:28:40|88083|87979|88086.5|87982.5|88090.5|87986.5|88081.4|87977.4|21
1637015330000|2021-11-15 22:28:50|88084.8|87980.8|88088.5|87984.5|88090.9|87986.9|88082|87978|16
1637015340000|2021-11-15 22:29:00|88083.6|87979.6|88083.6|87979.6|88085.5|87981.5|88077.5|87973.5|12
1637015350000|2021-11-15 22:29:10|88079.4|87975.4|88083.4|87979.4|88085.5|87981.5|88078.1|87974.1|13
1637015360000|2021-11-15 22:29:20|88084.8|87980.8|88083.7|87979.7|88089.9|87985.9|88079.8|87975.8|14
1637015370000|2021-11-15 22:29:30|88075.8|87971.8|88079.5|87975.5|88087.8|87983.8|88075.3|87971.3|7
1637015380000|2021-11-15 22:29:40|88088.8|87984.8|88081.7|87977.7|88089.8|87985.8|88081.7|87977.7|4
1637015390000|2021-11-15 22:29:50|88081.9|87977.9|88087.7|87983.7|88112.1|88008.1|88081.9|87977.9|13
1637015400000|2021-11-15 22:30:00|88081.7|87977.7|88082.2|87978.2|88088.9|87984.9|88079.1|87975.1|25
1637015410000|2021-11-15 22:30:10|88081|87977|88083.6|87979.6|88083.6|87979.6|88072.2|87968.2|30
1637015420000|2021-11-15 22:30:20|88080.5|87976.5|88080.8|87976.8|88083.5|87979.5|88076.6|87972.6|29
1637015430000|2021-11-15 22:30:30|88082.5|87978.5|88080.7|87976.7|88084|87980|88079.8|87975.8|19
1637015440000|2021-11-15 22:30:40|88078.3|87974.3|88076.7|87972.7|88082.8|87978.8|88075.4|87971.4|20
1637015450000|2021-11-15 22:30:50|88080.3|87976.3|88077|87973|88080.7|87976.7|88074.7|87970.7|12
1637015460000|2021-11-15 22:31:00|88076|87972|88079.8|87975.8|88080.8|87976.8|88068.9|87964.9|33
1637015470000|2021-11-15 22:31:10|88079.5|87975.5|88078.9|87974.9|88083.4|87979.4|88077.5|87973.5|13
1637015480000|2021-11-15 22:31:20|88085.8|87981.8|88078|87974|88085.8|87981.8|88073.1|87969.1|14
1637015490000|2021-11-15 22:31:30|88081.1|87977.1|88079.1|87975.1|88081.7|87977.7|88076.9|87972.9|7
1637015500000|2021-11-15 22:31:40|88076.8|87972.8|88079.7|87975.7|88087.6|87983.6|88075.2|87971.2|15
1637015510000|2021-11-15 22:31:50|88079.3|87975.3|88081.4|87977.4|88086.2|87982.2|88079.3|87975.3|11
1637015520000|2021-11-15 22:32:00|88086.1|87982.1|88081.5|87977.5|88086.4|87982.4|88080.2|87976.2|11
1637015530000|2021-11-15 22:32:10|88081.6|87977.6|88077.3|87973.3|88084.5|87980.5|88074.7|87970.7|8
1637015540000|2021-11-15 22:32:20|88084.5|87980.5|88083.9|87979.9|88088.9|87984.9|88075.4|87971.4|14
1637015550000|2021-11-15 22:32:30|88092.4|87988.4|88081|87977|88092.4|87988.4|88079.7|87975.7|8
1637015560000|2021-11-15 22:32:40|88077.8|87973.8|88078|87974|88079.7|87975.7|88076.4|87972.4|6
1637015570000|2021-11-15 22:32:50|88076|87972|88077.2|87973.2|88077.2|87973.2|88073.3|87969.3|12
1637015580000|2021-11-15 22:33:00|88077|87973|88073.4|87969.4|88077.5|87973.5|88072.2|87968.2|10
1637015590000|2021-11-15 22:33:10|88074|87970|88071.7|87967.7|88081.2|87977.2|88071|87967|24
1637015600000|2021-11-15 22:33:20|88078.3|87974.3|88074.5|87970.5|88079.8|87975.8|88071.7|87967.7|14
1637015610000|2021-11-15 22:33:30|88073.4|87969.4|88070.9|87966.9|88073.9|87969.9|88070.9|87966.9|5
1637015620000|2021-11-15 22:33:40|88072.9|87968.9|88071.2|87967.2|88078.3|87974.3|88070.8|87966.8|8
1637015630000|2021-11-15 22:33:50|88114.4|88010.4|88099.7|87995.7|88114.4|88010.4|88099.7|87995.7|5
1637015640000|2021-11-15 22:34:00|88092.2|87988.2|88080.6|87976.6|88092.2|87988.2|88080.6|87976.6|3
1637015650000|2021-11-15 22:34:10|88067|87963|88070.9|87966.9|88074.3|87970.3|88067|87963|5
1637015660000|2021-11-15 22:34:20|88116.9|88012.9|88087.3|87983.3|88116.9|88012.9|88087.3|87983.3|2
1637015670000|2021-11-15 22:34:30|88087.2|87983.2|88081.9|87977.9|88087.2|87983.2|88079.2|87975.2|5
1637015680000|2021-11-15 22:34:40|88109.4|88005.4|88082.4|87978.4|88109.4|88005.4|88082.4|87978.4|8
1637015690000|2021-11-15 22:34:50|88085.8|87981.8|88086.2|87982.2|88087.6|87983.6|88085.8|87981.8|3
1637015700000|2021-11-15 22:35:00|88125.6|88021.6|88076|87972|88125.6|88021.6|88076|87972|6
1637015710000|2021-11-15 22:35:10|88070.9|87966.9|88067.9|87963.9|88070.9|87966.9|88066.9|87962.9|10
1637015720000|2021-11-15 22:35:20|88101.6|87997.6|88074.9|87970.9|88101.6|87997.6|88071.4|87967.4|12
1637015730000|2021-11-15 22:35:30|88074.2|87970.2|88069.6|87965.6|88082|87978|88066.9|87962.9|27
1637015740000|2021-11-15 22:35:40|88068|87964|88069.2|87965.2|88071.8|87967.8|88068|87964|11
1637015750000|2021-11-15 22:35:50|88069.9|87965.9|88072.9|87968.9|88082.9|87978.9|88069.9|87965.9|18
1637015760000|2021-11-15 22:36:00|88071.8|87967.8|88058.3|87954.3|88072.1|87968.1|88058.2|87954.2|22
1637015770000|2021-11-15 22:36:10|88056|87952|88051.5|87947.5|88068.2|87964.2|88050.7|87946.7|25
1637015780000|2021-11-15 22:36:20|88051.3|87947.3|88054.8|87950.8|88054.8|87950.8|88049.7|87945.7|9
1637015790000|2021-11-15 22:36:30|88052.6|87948.6|88049.8|87945.8|88052.6|87948.6|88049.8|87945.8|13
1637015800000|2021-11-15 22:36:40|88051.5|87947.5|88071|87967|88078.6|87974.6|88051.5|87947.5|9
1637015810000|2021-11-15 22:36:50|88044.7|87940.7|88051|87947|88052.2|87948.2|88044.7|87940.7|12
1637015820000|2021-11-15 22:37:00|88052.1|87948.1|88062.1|87958.1|88078.5|87974.5|88050|87946|15
1637015830000|2021-11-15 22:37:10|88063.6|87959.6|88047.2|87943.2|88063.6|87959.6|88046.8|87942.8|20
1637015840000|2021-11-15 22:37:20|88046.8|87942.8|88047.2|87943.2|88047.7|87943.7|88045.8|87941.8|11
1637015850000|2021-11-15 22:37:30|88046.8|87942.8|88060|87956|88066.6|87962.6|88044.9|87940.9|17
1637015860000|2021-11-15 22:37:40|88060.2|87956.2|88043.6|87939.6|88060.2|87956.2|88043.6|87939.6|8
1637015870000|2021-11-15 22:37:50|88043.7|87939.7|88060.4|87956.4|88097.3|87993.3|88043.7|87939.7|19
1637015880000|2021-11-15 22:38:00|88060.5|87956.5|88047.4|87943.4|88062.3|87958.3|88042.9|87938.9|32
1637015890000|2021-11-15 22:38:10|88046.9|87942.9|88043.9|87939.9|88048.8|87944.8|88043.9|87939.9|26
1637015900000|2021-11-15 22:38:20|88042.9|87938.9|88047.4|87943.4|88047.4|87943.4|88042.9|87938.9|27
1637015910000|2021-11-15 22:38:30|88046.6|87942.6|88060.4|87956.4|88072.8|87968.8|88044.5|87940.5|9
1637015920000|2021-11-15 22:38:40|88059.1|87955.1|88058.7|87954.7|88060.2|87956.2|88058|87954|7
1637015930000|2021-11-15 22:38:50|88057.7|87953.7|88060.1|87956.1|88091.7|87987.7|88044.5|87940.5|14
1637015940000|2021-11-15 22:39:00|88046.9|87942.9|88045.2|87941.2|88048.9|87944.9|88042.8|87938.8|13
1637015950000|2021-11-15 22:39:10|88047.2|87943.2|88046.4|87942.4|88048.3|87944.3|88044.7|87940.7|14
1637015960000|2021-11-15 22:39:20|88046.6|87942.6|88063.8|87959.8|88071.3|87967.3|88045|87941|11
1637015970000|2021-11-15 22:39:30|88068.7|87964.7|88045.7|87941.7|88068.7|87964.7|88045.7|87941.7|6
1637015980000|2021-11-15 22:39:40|88044.8|87940.8|88072.4|87968.4|88080.8|87976.8|88044.8|87940.8|7
1637015990000|2021-11-15 22:39:50|88074.5|87970.5|88048.9|87944.9|88074.5|87970.5|88046.2|87942.2|13
1637016000000|2021-11-15 22:40:00|88049.6|87945.6|88059.8|87955.8|88080|87976|88048.5|87944.5|15
1637016010000|2021-11-15 22:40:10|88062.3|87958.3|88056.2|87952.2|88062.3|87958.3|88056.2|87952.2|11
1637016020000|2021-11-15 22:40:20|88057.5|87953.5|88058.6|87954.6|88058.6|87954.6|88056.4|87952.4|8
1637016030000|2021-11-15 22:40:30|88057.6|87953.6|88054.7|87950.7|88068.6|87964.6|88044.2|87940.2|31
1637016040000|2021-11-15 22:40:40|88068.3|87964.3|88044.1|87940.1|88068.3|87964.3|88044.1|87940.1|7
1637016050000|2021-11-15 22:40:50|88046.1|87942.1|88065.3|87961.3|88072.4|87968.4|88043.7|87939.7|10
1637016060000|2021-11-15 22:41:00|88064.7|87960.7|88056.6|87952.6|88064.7|87960.7|88056.1|87952.1|11
1637016070000|2021-11-15 22:41:10|88057.7|87953.7|88049.9|87945.9|88057.7|87953.7|88047.3|87943.3|13
1637016080000|2021-11-15 22:41:20|88048.8|87944.8|88075.9|87971.9|88088.9|87984.9|88046.6|87942.6|6
1637016090000|2021-11-15 22:41:30|88076.7|87972.7|88048.5|87944.5|88076.7|87972.7|88045.5|87941.5|14
1637016100000|2021-11-15 22:41:40|88046.7|87942.7|88060.5|87956.5|88092.4|87988.4|88046.2|87942.2|10
1637016110000|2021-11-15 22:41:50|88060.8|87956.8|88058.7|87954.7|88064.1|87960.1|88058.7|87954.7|4
1637016120000|2021-11-15 22:42:00|88065.6|87961.6|88060.2|87956.2|88087.3|87983.3|88059|87955|9
1637016130000|2021-11-15 22:42:10|88057.5|87953.5|88050|87946|88060.6|87956.6|88050|87946|15
1637016140000|2021-11-15 22:42:20|88050.7|87946.7|88064.8|87960.8|88074.4|87970.4|88048.8|87944.8|25
1637016150000|2021-11-15 22:42:30|88064.3|87960.3|88060.5|87956.5|88067.1|87963.1|88057|87953|11
1637016160000|2021-11-15 22:42:40|88061.9|87957.9|88082|87978|88111.1|88007.1|88058.9|87954.9|40
1637016170000|2021-11-15 22:42:50|88085.3|87981.3|88080.5|87976.5|88085.3|87981.3|88080.2|87976.2|25
1637016180000|2021-11-15 22:43:00|88080.9|87976.9|88088.5|87984.5|88094.8|87990.8|88078.7|87974.7|27
1637016190000|2021-11-15 22:43:10|88089.4|87985.4|88096.4|87992.4|88107.6|88003.6|88085.9|87981.9|45
1637016200000|2021-11-15 22:43:20|88096.7|87992.7|88093.5|87989.5|88097.7|87993.7|88092.6|87988.6|48
1637016210000|2021-11-15 22:43:30|88093.6|87989.6|88067.7|87963.7|88102.7|87998.7|88058.4|87954.4|48
1637016220000|2021-11-15 22:43:40|88067.8|87963.8|88068.4|87964.4|88069.1|87965.1|88063|87959|33
1637016230000|2021-11-15 22:43:50|88068.3|87964.3|88079.9|87975.9|88079.9|87975.9|88064.7|87960.7|32
1637016240000|2021-11-15 22:44:00|88080|87976|88063.2|87959.2|88080.7|87976.7|88063.2|87959.2|40
1637016250000|2021-11-15 22:44:10|88064.5|87960.5|88088.7|87984.7|88092|87988|88063.3|87959.3|26
1637016260000|2021-11-15 22:44:20|88075.8|87971.8|88074|87970|88076.8|87972.8|88071|87967|23
1637016270000|2021-11-15 22:44:30|88073.9|87969.9|88064.8|87960.8|88075.4|87971.4|88064.8|87960.8|9
1637016280000|2021-11-15 22:44:40|88064.7|87960.7|88085.8|87981.8|88085.8|87981.8|88064.4|87960.4|16
1637016290000|2021-11-15 22:44:50|88084.3|87980.3|88073.5|87969.5|88084.3|87980.3|88073.5|87969.5|14
1637016300000|2021-11-15 22:45:00|88085.9|87981.9|88072.7|87968.7|88085.9|87981.9|88069.6|87965.6|19
1637016310000|2021-11-15 22:45:10|88073.2|87969.2|88066.1|87962.1|88073.5|87969.5|88065.8|87961.8|10
1637016320000|2021-11-15 22:45:20|88066.2|87962.2|88066.8|87962.8|88069.1|87965.1|88065.1|87961.1|15
1637016330000|2021-11-15 22:45:30|88078.8|87974.8|88068.2|87964.2|88078.8|87974.8|88067.1|87963.1|9
1637016340000|2021-11-15 22:45:40|88068.3|87964.3|88070.9|87966.9|88070.9|87966.9|88067.5|87963.5|18
1637016350000|2021-11-15 22:45:50|88069|87965|88063.4|87959.4|88072.3|87968.3|88063.4|87959.4|12
1637016360000|2021-11-15 22:46:00|88063.3|87959.3|88064.5|87960.5|88067.9|87963.9|88063|87959|11
1637016370000|2021-11-15 22:46:10|88065.8|87961.8|88072.1|87968.1|88072.3|87968.3|88064.5|87960.5|15
1637016380000|2021-11-15 22:46:20|88069.3|87965.3|88065.8|87961.8|88070|87966|88065.8|87961.8|9
1637016390000|2021-11-15 22:46:30|88065.9|87961.9|88070.5|87966.5|88072.1|87968.1|88064.4|87960.4|21
1637016400000|2021-11-15 22:46:40|88070.8|87966.8|88066.9|87962.9|88072.4|87968.4|88065.2|87961.2|30
1637016410000|2021-11-15 22:46:50|88065.5|87961.5|88073.2|87969.2|88073.2|87969.2|88065.2|87961.2|10
1637016420000|2021-11-15 22:47:00|88072.4|87968.4|88068.9|87964.9|88072.4|87968.4|88067.1|87963.1|8
1637016430000|2021-11-15 22:47:10|88069.3|87965.3|88074.4|87970.4|88082.2|87978.2|88069.3|87965.3|18
1637016440000|2021-11-15 22:47:20|88077.5|87973.5|88077.5|87973.5|88077.8|87973.8|88073.6|87969.6|15
1637016450000|2021-11-15 22:47:30|88075.7|87971.7|88075.6|87971.6|88080|87976|88075.6|87971.6|12
1637016460000|2021-11-15 22:47:40|88069.2|87965.2|88073.1|87969.1|88077.5|87973.5|88068.6|87964.6|10
1637016470000|2021-11-15 22:47:50|88073.3|87969.3|88073.4|87969.4|88079.5|87975.5|88073.3|87969.3|6
1637016480000|2021-11-15 22:48:00|88073.5|87969.5|88077.6|87973.6|88085.3|87981.3|88073.5|87969.5|5
1637016490000|2021-11-15 22:48:10|88079.8|87975.8|88073|87969|88079.8|87975.8|88072.6|87968.6|10
1637016500000|2021-11-15 22:48:20|88073.6|87969.6|88074.2|87970.2|88080.5|87976.5|88073.6|87969.6|10
1637016510000|2021-11-15 22:48:30|88075.6|87971.6|88073.7|87969.7|88076.9|87972.9|88070.3|87966.3|14
1637016520000|2021-11-15 22:48:40|88074.5|87970.5|88071.8|87967.8|88075.9|87971.9|88071.2|87967.2|14
1637016530000|2021-11-15 22:48:50|88072.8|87968.8|88073|87969|88081.8|87977.8|88069.2|87965.2|20
1637016540000|2021-11-15 22:49:00|88076.8|87972.8|88076.5|87972.5|88081.9|87977.9|88072.8|87968.8|18
1637016550000|2021-11-15 22:49:10|88075.3|87971.3|88072.2|87968.2|88077.7|87973.7|88072.2|87968.2|18
1637016560000|2021-11-15 22:49:20|88075.4|87971.4|88079.2|87975.2|88079.2|87975.2|88071.1|87967.1|16
1637016570000|2021-11-15 22:49:30|88078.4|87974.4|88072.3|87968.3|88078.4|87974.4|88071.3|87967.3|9
1637016580000|2021-11-15 22:49:40|88072.4|87968.4|88074.8|87970.8|88077.8|87973.8|88070|87966|14
1637016590000|2021-11-15 22:49:50|88080.1|87976.1|88075.4|87971.4|88083.1|87979.1|88075.4|87971.4|9
1637016600000|2021-11-15 22:50:00|88077.2|87973.2|88075.3|87971.3|88077.2|87973.2|88069.2|87965.2|14
1637016610000|2021-11-15 22:50:10|88074.9|87970.9|88073.7|87969.7|88079.3|87975.3|88071.4|87967.4|15
1637016620000|2021-11-15 22:50:20|88074|87970|88070.1|87966.1|88074|87970|88070.1|87966.1|7
1637016630000|2021-11-15 22:50:30|88071.5|87967.5|88076|87972|88079.9|87975.9|88065.5|87961.5|4
1637016640000|2021-11-15 22:50:40|88074.6|87970.6|88065.4|87961.4|88074.6|87970.6|88065.4|87961.4|8
1637016650000|2021-11-15 22:50:50|88064.9|87960.9|88074.3|87970.3|88082|87978|88064.9|87960.9|14
1637016660000|2021-11-15 22:51:00|88073.4|87969.4|88071.7|87967.7|88073.9|87969.9|88071.7|87967.7|4
1637016670000|2021-11-15 22:51:10|88072.9|87968.9|88075.3|87971.3|88075.3|87971.3|88069.5|87965.5|17
1637016680000|2021-11-15 22:51:20|88074.3|87970.3|88072.4|87968.4|88074.4|87970.4|88069|87965|16
1637016690000|2021-11-15 22:51:30|88072.7|87968.7|88068.8|87964.8|88072.8|87968.8|88068.8|87964.8|7
1637016700000|2021-11-15 22:51:40|88069.8|87965.8|88075.1|87971.1|88076.4|87972.4|88068.4|87964.4|20
1637016710000|2021-11-15 22:51:50|88076.6|87972.6|88073.6|87969.6|88076.6|87972.6|88067.9|87963.9|12
1637016720000|2021-11-15 22:52:00|88072.7|87968.7|88074.7|87970.7|88075.7|87971.7|88069.7|87965.7|17
1637016730000|2021-11-15 22:52:10|88073.7|87969.7|88071.8|87967.8|88073.7|87969.7|88071.8|87967.8|3
1637016740000|2021-11-15 22:52:20|88075.3|87971.3|88071.6|87967.6|88075.3|87971.3|88069.4|87965.4|8
1637016750000|2021-11-15 22:52:30|88071.8|87967.8|88069.6|87965.6|88079.3|87975.3|88069.6|87965.6|8
1637016760000|2021-11-15 22:52:40|88068.5|87964.5|88070.4|87966.4|88073.6|87969.6|88068.5|87964.5|16
1637016770000|2021-11-15 22:52:50|88071.5|87967.5|88074.7|87970.7|88078.3|87974.3|88068.6|87964.6|10
1637016780000|2021-11-15 22:53:00|88074.4|87970.4|88076.5|87972.5|88077.8|87973.8|88073.5|87969.5|13
1637016790000|2021-11-15 22:53:10|88075.9|87971.9|88069.5|87965.5|88075.9|87971.9|88069.5|87965.5|2
1637016800000|2021-11-15 22:53:20|88070.8|87966.8|88083.9|87979.9|88083.9|87979.9|88069.3|87965.3|4
1637016810000|2021-11-15 22:53:30|88083.4|87979.4|88074.5|87970.5|88083.4|87979.4|88070.4|87966.4|14
1637016820000|2021-11-15 22:53:40|88066.1|87962.1|88071.3|87967.3|88072.4|87968.4|88062.9|87958.9|13
1637016830000|2021-11-15 22:53:50|88073.8|87969.8|88072.6|87968.6|88074|87970|88069.7|87965.7|10
1637016840000|2021-11-15 22:54:00|88075.3|87971.3|88072.8|87968.8|88077.1|87973.1|88068.7|87964.7|14
1637016850000|2021-11-15 22:54:10|88070.5|87966.5|88071.6|87967.6|88086.2|87982.2|88069.8|87965.8|28
1637016860000|2021-11-15 22:54:20|88071.3|87967.3|88074.6|87970.6|88074.6|87970.6|88063.3|87959.3|17
1637016870000|2021-11-15 22:54:30|88075.2|87971.2|88076.5|87972.5|88077|87973|88075.2|87971.2|12
1637016880000|2021-11-15 22:54:40|88075.6|87971.6|88079.3|87975.3|88082.1|87978.1|88068.8|87964.8|15
1637016890000|2021-11-15 22:54:50|88079.8|87975.8|88084.2|87980.2|88086.2|87982.2|88077.4|87973.4|9
1637016900000|2021-11-15 22:55:00|88089.3|87985.3|88080.7|87976.7|88089.3|87985.3|88079.9|87975.9|7
1637016910000|2021-11-15 22:55:10|88087.7|87983.7|88077.6|87973.6|88098.5|87994.5|88075.5|87971.5|16
1637016920000|2021-11-15 22:55:20|88087.1|87983.1|88079.4|87975.4|88087.1|87983.1|88078.1|87974.1|9
1637016930000|2021-11-15 22:55:30|88081.1|87977.1|88093.2|87989.2|88103.1|87999.1|88081.1|87977.1|33
1637016940000|2021-11-15 22:55:40|88093.8|87989.8|88082|87978|88093.8|87989.8|88078.3|87974.3|44
1637016950000|2021-11-15 22:55:50|88082.1|87978.1|88076.7|87972.7|88086.6|87982.6|88070.6|87966.6|35
1637016960000|2021-11-15 22:56:00|88076.9|87972.9|88077.7|87973.7|88079.4|87975.4|88076.2|87972.2|36
1637016970000|2021-11-15 22:56:10|88077.8|87973.8|88078|87974|88081.9|87977.9|88076.9|87972.9|36
1637016980000|2021-11-15 22:56:20|88078.6|87974.6|88078.4|87974.4|88079.4|87975.4|88073.3|87969.3|31
1637016990000|2021-11-15 22:56:30|88078.2|87974.2|88077.7|87973.7|88083|87979|88073.8|87969.8|29
1637017000000|2021-11-15 22:56:40|88076.5|87972.5|88088.6|87984.6|88091.2|87987.2|88072.7|87968.7|32
1637017010000|2021-11-15 22:56:50|88086.6|87982.6|88088.1|87984.1|88091.4|87987.4|88086.6|87982.6|34
1637017020000|2021-11-15 22:57:00|88087.2|87983.2|88078.8|87974.8|88089.1|87985.1|88076.2|87972.2|36
1637017030000|2021-11-15 22:57:10|88077|87973|88075.1|87971.1|88078.6|87974.6|88072.5|87968.5|31
1637017040000|2021-11-15 22:57:20|88075.4|87971.4|88076.2|87972.2|88081.7|87977.7|88071.8|87967.8|35
1637017050000|2021-11-15 22:57:30|88078.1|87974.1|88078.9|87974.9|88081|87977|88073.9|87969.9|30
1637017060000|2021-11-15 22:57:40|88077.8|87973.8|88076.5|87972.5|88078.5|87974.5|88075.1|87971.1|32
1637017070000|2021-11-15 22:57:50|88076.7|87972.7|88079|87975|88081.8|87977.8|88076.7|87972.7|38
1637017080000|2021-11-15 22:58:00|88079.2|87975.2|88103.7|87999.7|88107.1|88003.1|88077.5|87973.5|35
1637017090000|2021-11-15 22:58:10|88104.8|88000.8|88098.4|87994.4|88106|88002|88072|87968|42
1637017100000|2021-11-15 22:58:20|88104.7|88000.7|88106.2|88002.2|88112.9|88008.9|88076.9|87972.9|39
1637017110000|2021-11-15 22:58:30|88103.5|87999.5|88099.4|87995.4|88104.5|88000.5|88092|87988|39
1637017120000|2021-11-15 22:58:40|88101.1|87997.1|88096.1|87992.1|88101.9|87997.9|88092.3|87988.3|27
1637017130000|2021-11-15 22:58:50|88095.1|87991.1|88095.6|87991.6|88098.3|87994.3|88093.5|87989.5|27
1637017140000|2021-11-15 22:59:00|88089.3|87985.3|88093.1|87989.1|88099.2|87995.2|88089.3|87985.3|35
1637017150000|2021-11-15 22:59:10|88091.6|87987.6|88094.8|87990.8|88098|87994|88088.9|87984.9|27
1637017160000|2021-11-15 22:59:20|88091.1|87987.1|88094.4|87990.4|88099.9|87995.9|88088.8|87984.8|42
1637017170000|2021-11-15 22:59:30|88093.3|87989.3|88089.1|87985.1|88102.7|87998.7|88088.1|87984.1|44
1637017180000|2021-11-15 22:59:40|88094.6|87990.6|88092|87988|88094.6|87990.6|88086.7|87982.7|35
1637017190000|2021-11-15 22:59:50|88092.3|87988.3|88091.3|87987.3|88094|87990|88088.7|87984.7|29
1637017200000|2021-11-15 23:00:00|88093.2|87989.2|88078.7|87974.7|88093.2|87989.2|88065.8|87961.8|65
1637017210000|2021-11-15 23:00:10|88073.8|87969.8|88082.5|87978.5|88099.2|87995.2|88069.5|87965.5|59
1637017220000|2021-11-15 23:00:20|88082.3|87978.3|88064.4|87960.4|88082.5|87978.5|88059.2|87955.2|53
1637017230000|2021-11-15 23:00:30|88061.5|87957.5|88066.6|87962.6|88071.1|87967.1|88057.7|87953.7|43
1637017240000|2021-11-15 23:00:40|88062.6|87958.6|88053.8|87949.8|88069|87965|88053.8|87949.8|26
1637017250000|2021-11-15 23:00:50|88054.4|87950.4|88062.8|87958.8|88075|87971|88050.1|87946.1|72
1637017260000|2021-11-15 23:01:00|88060.8|87956.8|88052.8|87948.8|88068.3|87964.3|88039.3|87935.3|73
1637017270000|2021-11-15 23:01:10|88056.1|87952.1|88063.7|87959.7|88066.3|87962.3|88047|87943|60
1637017280000|2021-11-15 23:01:20|88063.8|87959.8|88084|87980|88086|87982|88063.6|87959.6|52
1637017290000|2021-11-15 23:01:30|88083.4|87979.4|88059|87955|88083.4|87979.4|88044.5|87940.5|69
1637017300000|2021-11-15 23:01:40|88059.4|87955.4|88041.4|87937.4|88066.5|87962.5|88040.9|87936.9|72
1637017310000|2021-11-15 23:01:50|88045.4|87941.4|88052.1|87948.1|88063.8|87959.8|88036.6|87932.6|75
1637017320000|2021-11-15 23:02:00|88054.3|87950.3|88027.5|87923.5|88057|87953|88025.8|87921.8|75
1637017330000|2021-11-15 23:02:10|88026.6|87922.6|88044.2|87940.2|88053.6|87949.6|88026.6|87922.6|49
1637017340000|2021-11-15 23:02:20|88044.6|87940.6|88049.1|87945.1|88056.5|87952.5|88044.6|87940.6|37
1637017350000|2021-11-15 23:02:30|88048.5|87944.5|88044.3|87940.3|88052.8|87948.8|88043.9|87939.9|48
1637017360000|2021-11-15 23:02:40|88045.2|87941.2|88042.1|87941.6|88046.9|87942.9|88034.8|87935.1|30
1637017370000|2021-11-15 23:02:50|88042.8|87938.8|88071.4|87978.4|88075.4|87983.3|88037.3|87938.8|76
1637017380000|2021-11-15 23:03:00|88064.9|87983.6|88062.7|87978.6|88067.9|87987.2|88058|87977.9|56
1637017390000|2021-11-15 23:03:10|88062.3|87978.7|88055.3|87981.9|88065|87981.9|88052|87970.7|52
1637017400000|2021-11-15 23:03:20|88055.4|87981.5|88071.5|87971.9|88071.5|87994.8|88042.7|87971.9|33
1637017410000|2021-11-15 23:03:30|88069.9|87974.5|88041.8|87946.8|88069.9|87982.3|88033.1|87935|64
1637017420000|2021-11-15 23:03:40|88045.3|87941.9|88034|87942.3|88048.5|87952.3|88033|87939.8|49
1637017430000|2021-11-15 23:03:50|88031.9|87944.8|88042.7|87942.6|88042.7|87948.4|88031.4|87939.1|42
1637017440000|2021-11-15 23:04:00|88040.1|87945.3|88014.3|87964.3|88040.1|87965.7|88013|87945.2|35
1637017450000|2021-11-15 23:04:10|88018.1|87968.1|88019.2|87969.2|88042|87969.2|88011.1|87948.4|39
1637017460000|2021-11-15 23:04:20|88017.2|87967.2|88016.5|87946.1|88028.1|87967.2|88002.4|87946.1|49
1637017470000|2021-11-15 23:04:30|88018.3|87944.6|88009|87926.5|88030.1|87958|87999.1|87913.4|44
1637017480000|2021-11-15 23:04:40|88008.6|87926.8|88020.9|87924.5|88025.9|87931.3|88008.6|87919.5|39
1637017490000|2021-11-15 23:04:50|88020.6|87924.3|88045.4|87953|88045.8|87960.4|88018.4|87924.3|65
1637017500000|2021-11-15 23:05:00|88044|87955.8|88044.8|87959.8|88051.4|87962.2|88038|87953.3|60
1637017510000|2021-11-15 23:05:10|88045.1|87960|88050.2|87976.2|88064.4|87988.7|88038.1|87960|53
1637017520000|2021-11-15 23:05:20|88051.2|87974|88050.9|87964.1|88055.6|87976.5|88045.2|87963.6|57
1637017530000|2021-11-15 23:05:30|88051.7|87965.4|88050.2|87973.9|88052.1|87974.3|88045|87965.1|51
1637017540000|2021-11-15 23:05:40|88050.1|87974.1|88030.9|87980.9|88050.1|87983.7|88029.7|87967.5|42
1637017550000|2021-11-15 23:05:50|88030.8|87980.8|88031.9|87981.9|88047.3|87981.9|88022.7|87963.2|36
1637017560000|2021-11-15 23:06:00|88042.3|87968.6|88038.8|87988.8|88059.9|87989.4|88024.7|87968.6|45
1637017570000|2021-11-15 23:06:10|88059.6|87972.5|88064.4|87969|88064.4|87989|88037.7|87968.7|37
1637017580000|2021-11-15 23:06:20|88064.1|87968.7|88052.3|87971.5|88064.1|87977.7|88049.9|87968.7|48
1637017590000|2021-11-15 23:06:30|88051.7|87970.8|88044.8|87973.5|88055.2|87974.6|88044.8|87967.1|36
1637017600000|2021-11-15 23:06:40|88036|87986|88031.6|87981.6|88047.2|87987.8|88031.3|87972.7|43
1637017610000|2021-11-15 23:06:50|88030.6|87980.6|88032.4|87982.4|88033|87983|88030.4|87980.4|20
1637017620000|2021-11-15 23:07:00|88031.9|87981.9|88033.5|87954.4|88042.8|87982.1|88012.2|87941.8|58
1637017630000|2021-11-15 23:07:10|88032.7|87954.5|88034.8|87950.4|88046.3|87954.5|88029.5|87942.3|39
1637017640000|2021-11-15 23:07:20|88033.4|87952.6|88038.1|87953.2|88038.5|87957.4|88032.4|87950.6|45
1637017650000|2021-11-15 23:07:30|88038|87954|88021.9|87971.9|88041.5|87972|88013.2|87953.7|34
1637017660000|2021-11-15 23:07:40|88023.4|87973.4|88020.2|87970.2|88023.8|87973.8|88020|87970|41
1637017670000|2021-11-15 23:07:50|88018.8|87968.8|88041.2|87962.1|88047.3|87977.8|88018.8|87958.7|19
1637017680000|2021-11-15 23:08:00|88039.1|87964.5|88040.2|87959.8|88046.8|87977.8|88027.8|87955|30
1637017690000|2021-11-15 23:08:10|88039.7|87960.7|88038.9|87960.7|88048.2|87964.1|88036.8|87954.6|35
1637017700000|2021-11-15 23:08:20|88037.7|87961|88035.7|87958.9|88044.8|87961.4|88035.7|87956.2|20
1637017710000|2021-11-15 23:08:30|88021.9|87971.9|88018.2|87968.2|88033.1|87971.9|88011.4|87959.5|38
1637017720000|2021-11-15 23:08:40|88017.3|87967.3|88011.7|87961.7|88017.8|87967.8|88009.6|87959.6|24
1637017730000|2021-11-15 23:08:50|88011.8|87961.8|88035|87952.6|88035.2|87962.1|88008.3|87949.1|27
1637017740000|2021-11-15 23:09:00|88036.5|87950.3|88030.2|87956.9|88036.5|87968.6|88018.6|87950.3|23
1637017750000|2021-11-15 23:09:10|88029|87957.2|88031|87957.7|88037.7|87959.2|88029|87952.8|47
1637017760000|2021-11-15 23:09:20|88031.1|87959.4|88019.5|87969.5|88036|87971.6|88017.9|87956|47
1637017770000|2021-11-15 23:09:30|88020.2|87970.2|88016.5|87966.5|88030.6|87970.2|88014.3|87953.1|33
1637017780000|2021-11-15 23:09:40|88015.8|87965.8|88017.3|87967.3|88017.7|87967.7|88013.6|87963.6|13
1637017790000|2021-11-15 23:09:50|88028.4|87956.8|88027.6|87957.5|88032.5|87969.9|88017.8|87952.7|12
1637017800000|2021-11-15 23:10:00|88027.5|87957.4|88035.7|87960.2|88037.5|87960.4|88027.5|87949.8|30
1637017810000|2021-11-15 23:10:10|88035.6|87960.3|88020.3|87970.3|88036.9|87970.9|88020.3|87956.6|24
1637017820000|2021-11-15 23:10:20|88021.2|87971.2|88021.7|87971.7|88021.7|87971.7|88019.3|87969.3|10
1637017830000|2021-11-15 23:10:30|88021.1|87971.1|88020.9|87970.9|88022.1|87972.1|88020.7|87970.7|13
1637017840000|2021-11-15 23:10:40|88020.2|87970.2|88032.7|87958.6|88044.5|87972.2|88019|87953.1|18
1637017850000|2021-11-15 23:10:50|88021.6|87971.6|88029.8|87955.9|88044.2|87972|88021.4|87948.4|28
1637017860000|2021-11-15 23:11:00|88030.1|87956.3|88027.4|87952.3|88030.2|87966.6|88016.4|87952.2|32
1637017870000|2021-11-15 23:11:10|88028.1|87952.1|88012.1|87962.1|88028.5|87964.1|88012.1|87950.6|22
1637017880000|2021-11-15 23:11:20|88012|87962|88015.9|87965.9|88016.3|87966.3|88012|87962|24
1637017890000|2021-11-15 23:11:30|88015.2|87965.2|88016.4|87966.4|88016.4|87966.4|88014.6|87964.6|17
1637017900000|2021-11-15 23:11:40|88015.5|87965.5|88014.4|87964.4|88025.9|87966.4|88013.4|87953.5|18
1637017910000|2021-11-15 23:11:50|88013.8|87963.8|88015.9|87965.9|88038.9|87965.9|88012.9|87946.4|19
1637017920000|2021-11-15 23:12:00|88015.1|87965.1|88015.3|87965.3|88034|87965.6|88015.1|87951.3|14
1637017930000|2021-11-15 23:12:10|88031.3|87953.5|88017.2|87967.2|88031.3|87968.1|88016.3|87953.5|9
1637017940000|2021-11-15 23:12:20|88017|87967|88013.6|87963.6|88017|87967|88012.5|87962.5|9
1637017950000|2021-11-15 23:12:30|88015.3|87965.3|88015|87965|88025.9|87967.3|88014.4|87954|12
1637017960000|2021-11-15 23:12:40|88015.2|87965.2|88031.2|87958.5|88031.3|87967|88014.6|87951|43
1637017970000|2021-11-15 23:12:50|88030.6|87959.6|88018.9|87968.9|88035.1|87971.1|88018.9|87957.4|35
1637017980000|2021-11-15 23:13:00|88019.3|87969.3|88021|87971|88034.1|87973|88018.9|87956.6|35
1637017990000|2021-11-15 23:13:10|88032.6|87960|88014.6|87964.6|88032.6|87971.9|88014.5|87960|44
1637018000000|2021-11-15 23:13:20|88016.3|87966.3|88017.8|87947.7|88027.2|87966.6|88005.7|87945.1|42
1637018010000|2021-11-15 23:13:30|88007.7|87957.7|88006.4|87932.9|88021|87960.3|87995.9|87925.2|51
1637018020000|2021-11-15 23:13:40|88008.7|87931.5|88007.2|87925.2|88012.7|87931.5|87996.3|87915.4|68
1637018030000|2021-11-15 23:13:50|88007.5|87926.8|88001.9|87925.2|88008.5|87931.1|88000.6|87923.3|53
1637018040000|2021-11-15 23:14:00|88001.8|87925.5|87995|87918|88001.8|87928|87993.2|87917.1|32
1637018050000|2021-11-15 23:14:10|87983.6|87933.6|87973.9|87923.9|87983.6|87933.6|87972.1|87922.1|19
1637018060000|2021-11-15 23:14:20|87974.8|87924.8|87982.2|87932.2|87983.8|87933.8|87974.5|87924.5|15
1637018070000|2021-11-15 23:14:30|87982.3|87932.3|87991.2|87908.8|88004.3|87932.3|87972.6|87907.5|30
1637018080000|2021-11-15 23:14:40|87993.4|87906|87974|87924|87994.3|87924|87972.3|87906|12
1637018090000|2021-11-15 23:14:50|87974.3|87924.3|88046.8|87955.5|88053.8|87971.1|87974.3|87910.2|35
1637018100000|2021-11-15 23:15:00|88044.3|87952.5|88027.2|87977.2|88044.5|87977.2|88021.6|87952.4|43
1637018110000|2021-11-15 23:15:10|88036.9|87966.7|88039.3|87989.3|88051.3|87992.8|88027|87965.5|39
1637018120000|2021-11-15 23:15:20|88040.3|87990.3|88041.4|87991.4|88042|87992|88038.6|87988.6|16
1637018130000|2021-11-15 23:15:30|88041|87991|88041.2|87991.2|88042.8|87992.8|88039.4|87989.4|10
1637018140000|2021-11-15 23:15:40|88041|87991|88030.7|87980.7|88061.4|87995.5|88027.7|87977.7|32
1637018150000|2021-11-15 23:15:50|88030.4|87980.4|88034.9|87984.9|88036.2|87986.2|88029.9|87979.9|18
1637018160000|2021-11-15 23:16:00|88035.4|87985.4|88024.6|87974.6|88036|87986|88020.7|87949.3|36
1637018170000|2021-11-15 23:16:10|88036.1|87961.8|88026.2|87976.2|88036.1|87977.9|88023.8|87961.8|26
1637018180000|2021-11-15 23:16:20|88026|87976|88027.3|87977.3|88027.5|87977.5|88024.9|87974.9|20
1637018190000|2021-11-15 23:16:30|88026.6|87976.6|88026.8|87976.8|88029.2|87979.2|88025.5|87975.5|16
1637018200000|2021-11-15 23:16:40|88026.9|87976.9|88026.6|87976.6|88029|87979|88023.2|87973.2|22
1637018210000|2021-11-15 23:16:50|88026.4|87976.4|88024.8|87974.8|88029.5|87979.5|88022.8|87972.8|14
1637018220000|2021-11-15 23:17:00|88024.5|87974.5|88026.1|87976.1|88027.7|87977.7|88023.2|87973.2|21
1637018230000|2021-11-15 23:17:10|88026.5|87976.5|88026.2|87976.2|88027.7|87977.7|88025.3|87975.3|26
1637018240000|2021-11-15 23:17:20|88028.5|87978.5|88029.4|87979.4|88030|87980|88026.8|87976.8|22
1637018250000|2021-11-15 23:17:30|88029.7|87979.7|88031|87981|88031.2|87981.2|88028.7|87978.7|17
1637018260000|2021-11-15 23:17:40|88029|87979|88029.2|87979.2|88030.2|87980.2|88028.3|87978.3|11
1637018270000|2021-11-15 23:17:50|88027.4|87977.4|88029.8|87979.8|88031.5|87981.5|88026.8|87976.8|9
1637018280000|2021-11-15 23:18:00|88028.6|87978.6|88030.1|87980.1|88033.4|87983.4|88027.4|87977.4|11
1637018290000|2021-11-15 23:18:10|88028.9|87978.9|88030.4|87980.4|88032|87982|88028.7|87978.7|10
1637018300000|2021-11-15 23:18:20|88030.1|87980.1|88032.1|87982.1|88032.7|87982.7|88029.7|87979.7|6
1637018310000|2021-11-15 23:18:30|88031.3|87981.3|88030.8|87980.8|88033.5|87983.5|88030.7|87980.7|10
1637018320000|2021-11-15 23:18:40|88027.1|87977.1|88043.3|87993.3|88045.1|87995.1|88027.1|87977.1|24
1637018330000|2021-11-15 23:18:50|88041.9|87991.9|88041.1|87991.1|88044.7|87994.7|88038.9|87988.9|23
1637018340000|2021-11-15 23:19:00|88040.7|87990.7|88045.4|87995.4|88048.2|87998.2|88040.7|87990.7|22
1637018350000|2021-11-15 23:19:10|88044.8|87994.8|88046.7|87996.7|88053.6|88003.6|88044.6|87994.6|39
1637018360000|2021-11-15 23:19:20|88046.6|87996.6|88040.8|87990.8|88055.3|88005.3|88035.2|87985.2|50
1637018370000|2021-11-15 23:19:30|88040.1|87990.1|88042.4|87992.4|88042.4|87992.4|88039.1|87989.1|14
1637018380000|2021-11-15 23:19:40|88043.1|87993.1|88036.8|87986.8|88043.1|87993.1|88036.7|87986.7|9
1637018390000|2021-11-15 23:19:50|88037.1|87987.1|88040.4|87990.4|88040.4|87990.4|88037.1|87987.1|13
1637018400000|2021-11-15 23:20:00|88042.9|87992.9|88038|87988|88051.8|87992.9|88037.9|87981|22
1637018410000|2021-11-15 23:20:10|88040.7|87990.7|88041.1|87991.1|88041.1|87991.1|88038.6|87988.6|13
1637018420000|2021-11-15 23:20:20|88040.4|87990.4|88036.6|87986.6|88040.4|87990.4|88034.5|87984.5|16
1637018430000|2021-11-15 23:20:30|88038|87988|88039.6|87989.6|88039.6|87989.6|88035.1|87985.1|12
1637018440000|2021-11-15 23:20:40|88040.1|87990.1|88037.1|87987.1|88040.1|87990.1|88035.4|87985.4|8
1637018450000|2021-11-15 23:20:50|88035.4|87985.4|88036.5|87986.5|88038.8|87988.8|88035.2|87985.2|15
1637018460000|2021-11-15 23:21:00|88039.4|87989.4|88038.6|87988.6|88039.4|87989.4|88037.3|87987.3|12
1637018470000|2021-11-15 23:21:10|88038.2|87988.2|88037.7|87987.7|88039.8|87989.8|88037.7|87987.7|11
1637018480000|2021-11-15 23:21:20|88038.3|87988.3|88037.9|87987.9|88039.3|87989.3|88036.9|87986.9|12
1637018490000|2021-11-15 23:21:30|88037.7|87987.7|88035.9|87985.9|88041|87991|88035.4|87985.4|17
1637018500000|2021-11-15 23:21:40|88035.5|87985.5|88035|87985|88037.8|87987.8|88034.9|87984.9|26
1637018510000|2021-11-15 23:21:50|88036.4|87986.4|88034.7|87984.7|88036.4|87986.4|88034.4|87984.4|11
1637018520000|2021-11-15 23:22:00|88032.9|87982.9|88034.6|87984.6|88035.9|87985.9|88032.9|87982.9|16
1637018530000|2021-11-15 23:22:10|88033.9|87983.9|88034.5|87984.5|88035.7|87985.7|88033.9|87983.9|13
1637018540000|2021-11-15 23:22:20|88034.3|87984.3|88036|87986|88037|87987|88034.3|87984.3|8
1637018550000|2021-11-15 23:22:30|88037.9|87987.9|88040.1|87990.1|88047.6|87990.2|88034.1|87976.2|24
1637018560000|2021-11-15 23:22:40|88038.9|87988.9|88037.3|87987.3|88039.9|87989.9|88037.3|87987.3|13
1637018570000|2021-11-15 23:22:50|88037.8|87987.8|88037.2|87987.2|88038.8|87988.8|88037.2|87987.2|19
1637018580000|2021-11-15 23:23:00|88037.3|87987.3|88038.5|87988.5|88040.2|87990.2|88037.3|87987.3|10
1637018590000|2021-11-15 23:23:10|88040.6|87990.6|88038.7|87988.7|88040.6|87990.6|88037.8|87987.8|13
1637018600000|2021-11-15 23:23:20|88038|87988|88036.6|87986.6|88041.9|87991.9|88035.4|87985.4|24
1637018610000|2021-11-15 23:23:30|88036.2|87986.2|88036.4|87986.4|88039.6|87989.6|88035.7|87985.7|10
1637018620000|2021-11-15 23:23:40|88036.7|87986.7|88037.7|87987.7|88039.3|87989.3|88036.7|87986.7|10
1637018630000|2021-11-15 23:23:50|88039.7|87989.7|88038.2|87988.2|88039.7|87989.7|88038.1|87988.1|12
1637018640000|2021-11-15 23:24:00|88037.7|87987.7|88038.2|87988.2|88041.6|87991.6|88037|87987|12
1637018650000|2021-11-15 23:24:10|88037.5|87987.5|88037|87987|88038.9|87988.9|88036.5|87986.5|18
1637018660000|2021-11-15 23:24:20|88038.5|87988.5|88039.5|87989.5|88040.1|87990.1|88037.4|87987.4|9
1637018670000|2021-11-15 23:24:30|88052.4|87982.4|88036|87986|88052.4|87990.8|88035.4|87982.4|13
1637018680000|2021-11-15 23:24:40|88038.7|87988.7|88035.7|87985.7|88038.7|87988.7|88035.7|87985.7|11
1637018690000|2021-11-15 23:24:50|88035.6|87985.6|88039.8|87989.8|88043|87993|88035.6|87985.6|14
1637018700000|2021-11-15 23:25:00|88037.6|87987.6|88037|87987|88039.2|87989.2|88036.5|87986.5|20
1637018710000|2021-11-15 23:25:10|88036.7|87986.7|88037.6|87987.6|88039.3|87989.3|88035.9|87985.9|11
1637018720000|2021-11-15 23:25:20|88036.7|87986.7|88037.9|87987.9|88039.8|87989.8|88036.7|87986.7|19
1637018730000|2021-11-15 23:25:30|88037.5|87987.5|88035.6|87985.6|88039.1|87989.1|88035|87985|25
1637018740000|2021-11-15 23:25:40|88035.8|87985.8|88035.2|87985.2|88037.2|87987.2|88033.9|87983.9|10
1637018750000|2021-11-15 23:25:50|88035.4|87985.4|88037.3|87987.3|88038.5|87988.5|88034|87984|20
1637018760000|2021-11-15 23:26:00|88037.4|87987.4|88035.1|87985.1|88037.5|87987.5|88034.1|87984.1|12
1637018770000|2021-11-15 23:26:10|88034.3|87984.3|88034.5|87984.5|88035.6|87985.6|88033.1|87983.1|10
1637018780000|2021-11-15 23:26:20|88033.9|87983.9|88034.7|87984.7|88036|87986|88033.9|87983.9|10
1637018790000|2021-11-15 23:26:30|88034.5|87984.5|88034.5|87984.5|88036.3|87986.3|88034.2|87984.2|13
1637018800000|2021-11-15 23:26:40|88034.4|87984.4|88033.8|87983.8|88035.8|87985.8|88033.8|87983.8|21
1637018810000|2021-11-15 23:26:50|88034.2|87984.2|88037.6|87987.6|88037.7|87987.7|88034.1|87984.1|16
1637018820000|2021-11-15 23:27:00|88037.2|87987.2|88034.2|87984.2|88037.5|87987.5|88032.2|87982.2|21
1637018830000|2021-11-15 23:27:10|88034|87984|88032.5|87982.5|88035.5|87985.5|88032.5|87982.5|7
1637018840000|2021-11-15 23:27:20|88032.7|87982.7|88032.1|87982.1|88034.5|87984.5|88031.1|87981.1|14
1637018850000|2021-11-15 23:27:30|88032.9|87982.9|88035.7|87985.7|88036.7|87986.7|88032.9|87982.9|8
1637018860000|2021-11-15 23:27:40|88029|87979|88035.6|87985.6|88038.6|87988.6|88029|87979|14
1637018870000|2021-11-15 23:27:50|88035.8|87985.8|88036|87986|88036.3|87986.3|88033.5|87983.5|8
1637018880000|2021-11-15 23:28:00|88036.8|87986.8|88036.3|87986.3|88037.9|87987.9|88035|87985|18
1637018890000|2021-11-15 23:28:10|88036.1|87986.1|88038|87988|88039.1|87989.1|88035.9|87985.9|13
1637018900000|2021-11-15 23:28:20|88039.6|87989.6|88035.3|87985.3|88039.6|87989.6|88034.7|87984.7|19
1637018910000|2021-11-15 23:28:30|88035.4|87985.4|88037.1|87987.1|88037.1|87987.1|88031.2|87981.2|13
1637018920000|2021-11-15 23:28:40|88037.4|87987.4|88040.3|87990.3|88040.4|87990.4|88035.1|87985.1|29
1637018930000|2021-11-15 23:28:50|88040|87990|88040.7|87990.7|88040.8|87990.8|88034.8|87984.8|16
1637018940000|2021-11-15 23:29:00|88039.5|87989.5|88038.9|87988.9|88040.5|87990.5|88037.6|87987.6|24
1637018950000|2021-11-15 23:29:10|88040.1|87990.1|88039|87989|88040.1|87990.1|88037.6|87987.6|16
1637018960000|2021-11-15 23:29:20|88039.3|87989.3|88039.9|87989.9|88041.4|87991.4|88038|87988|13
1637018970000|2021-11-15 23:29:30|88039.8|87989.8|88039.4|87989.4|88041.9|87991.9|88038.1|87988.1|18
1637018980000|2021-11-15 23:29:40|88039.8|87989.8|88038.4|87988.4|88040.4|87990.4|88035.8|87985.8|13
1637018990000|2021-11-15 23:29:50|88038.3|87988.3|88035.2|87985.2|88039.1|87989.1|88032.4|87982.4|20
1637019000000|2021-11-15 23:30:00|88037.2|87987.2|88035.4|87985.4|88037.2|87987.2|88034.7|87984.7|30
1637019010000|2021-11-15 23:30:10|88034.8|87984.8|88036.1|87986.1|88037.6|87987.6|88034.8|87984.8|24
1637019020000|2021-11-15 23:30:20|88036.9|87986.9|88034.4|87984.4|88038|87988|88034.4|87984.4|25
1637019030000|2021-11-15 23:30:30|88034.1|87984.1|88034.7|87984.7|88038.1|87988.1|88033.3|87983.3|37
1637019040000|2021-11-15 23:30:40|88035.4|87985.4|88035.8|87985.8|88038|87988|88034.1|87984.1|26
1637019050000|2021-11-15 23:30:50|88035.5|87985.5|88036.6|87986.6|88038.1|87988.1|88034.9|87984.9|20
1637019060000|2021-11-15 23:31:00|88036.7|87986.7|88035.7|87985.7|88037.9|87987.9|88035.3|87985.3|16
1637019070000|2021-11-15 23:31:10|88036.9|87986.9|88036.4|87986.4|88038.1|87988.1|88036.4|87986.4|15
1637019080000|2021-11-15 23:31:20|88034.2|87984.2|88039.8|87989.8|88042.4|87992.4|88034|87984|26
1637019090000|2021-11-15 23:31:30|88038.8|87988.8|88039.2|87989.2|88040.3|87990.3|88037.3|87987.3|24
1637019100000|2021-11-15 23:31:40|88039.3|87989.3|88040.6|87990.6|88041.4|87991.4|88039.3|87989.3|18
1637019110000|2021-11-15 23:31:50|88039.9|87989.9|88039.2|87989.2|88041.7|87991.7|88039|87989|16
1637019120000|2021-11-15 23:32:00|88039.3|87989.3|88039.7|87989.7|88041.2|87991.2|88039.2|87989.2|16
1637019130000|2021-11-15 23:32:10|88039.9|87989.9|88041.9|87991.9|88043.4|87993.4|88039.3|87989.3|20
1637019140000|2021-11-15 23:32:20|88040.8|87990.8|88041.9|87991.9|88044|87994|88040.8|87990.8|13
1637019150000|2021-11-15 23:32:30|88043.3|87993.3|88041.7|87991.7|88043.5|87993.5|88041.6|87991.6|14
1637019160000|2021-11-15 23:32:40|88041.8|87991.8|88043.1|87993.1|88044.2|87994.2|88041.8|87991.8|19
1637019170000|2021-11-15 23:32:50|88043.5|87993.5|88041.7|87991.7|88044.3|87994.3|88041.5|87991.5|13
1637019180000|2021-11-15 23:33:00|88042.4|87992.4|88039.3|87989.3|88043.8|87993.8|88039.2|87989.2|23
1637019190000|2021-11-15 23:33:10|88041.5|87991.5|88036.7|87986.7|88041.5|87991.5|88036.7|87986.7|11
1637019200000|2021-11-15 23:33:20|88036.4|87986.4|88039.6|87989.6|88040.6|87990.6|88036.4|87986.4|12
1637019210000|2021-11-15 23:33:30|88039.5|87989.5|88038.3|87988.3|88040.8|87990.8|88037.8|87987.8|21
1637019220000|2021-11-15 23:33:40|88041.6|87991.6|88040.2|87990.2|88041.6|87991.6|88038.6|87988.6|15
1637019230000|2021-11-15 23:33:50|88040|87990|88040.3|87990.3|88040.8|87990.8|88038.9|87988.9|10
1637019240000|2021-11-15 23:34:00|88039.9|87989.9|88040.2|87990.2|88040.2|87990.2|88038.3|87988.3|16
1637019250000|2021-11-15 23:34:10|88040.1|87990.1|88041.6|87991.6|88042.3|87992.3|88039.4|87989.4|10
1637019260000|2021-11-15 23:34:20|88042.1|87992.1|88036.9|87986.9|88042.1|87992.1|88036.8|87986.8|12
1637019270000|2021-11-15 23:34:30|88036.8|87986.8|88038.6|87988.6|88039.5|87989.5|88036.8|87986.8|13
1637019280000|2021-11-15 23:34:40|88041.6|87991.6|88039|87989|88043.3|87993.3|88038.5|87988.5|12
1637019290000|2021-11-15 23:34:50|88041.6|87991.6|88039.1|87989.1|88041.6|87991.6|88038.8|87988.8|10
1637019300000|2021-11-15 23:35:00|88041.4|87991.4|88038.4|87988.4|88042.7|87992.7|88037.2|87987.2|17
1637019310000|2021-11-15 23:35:10|88038.7|87988.7|88037.6|87987.6|88038.7|87988.7|88037.6|87987.6|3
1637019320000|2021-11-15 23:35:20|88036|87986|88037|87987|88040.5|87990.5|88035.1|87985.1|16
1637019330000|2021-11-15 23:35:30|88037.4|87987.4|88037.7|87987.7|88052.4|87990.5|88037.4|87980|20
1637019340000|2021-11-15 23:35:40|88038|87988|88041.4|87991.4|88041.6|87991.6|88038|87988|22
1637019350000|2021-11-15 23:35:50|88041.7|87991.7|88041.2|87991.2|88043.2|87993.2|88038.9|87988.9|18
1637019360000|2021-11-15 23:36:00|88041.3|87991.3|88043.5|87993.5|88044.2|87994.2|88039.7|87989.7|15
1637019370000|2021-11-15 23:36:10|88042.9|87992.9|88041.1|87991.1|88042.9|87992.9|88038.5|87988.5|11
1637019380000|2021-11-15 23:36:20|88040.9|87990.9|88042.6|87992.6|88044.1|87994.1|88040.9|87990.9|6
1637019390000|2021-11-15 23:36:30|88043.4|87993.4|88042.4|87992.4|88045.7|87995.7|88042.4|87992.4|10
1637019400000|2021-11-15 23:36:40|88045.5|87995.5|88042.9|87992.9|88045.5|87995.5|88041.9|87991.9|15
1637019410000|2021-11-15 23:36:50|88045.4|87995.4|88044|87994|88046.3|87996.3|88043.1|87993.1|22
1637019420000|2021-11-15 23:37:00|88043.8|87993.8|88044.2|87994.2|88044.8|87994.8|88042.6|87992.6|20
1637019430000|2021-11-15 23:37:10|88043.8|87993.8|88045.6|87995.6|88046|87996|88043.8|87993.8|27
1637019440000|2021-11-15 23:37:20|88045.5|87995.5|88046.9|87996.9|88048.4|87998.4|88045.4|87995.4|17
1637019450000|2021-11-15 23:37:30|88047.7|87997.7|88047.9|87997.9|88049.5|87999.5|88047.3|87997.3|7
1637019460000|2021-11-15 23:37:40|88047.2|87997.2|88046.4|87996.4|88048.2|87998.2|88045.7|87995.7|22
1637019470000|2021-11-15 23:37:50|88046.6|87996.6|88055.9|88005.9|88064.1|88014.1|88043.9|87993.9|41
1637019480000|2021-11-15 23:38:00|88055.3|88005.3|88059.9|88009.9|88061.2|88011.2|88055.3|88005.3|20
1637019490000|2021-11-15 23:38:10|88059.7|88009.7|88059.8|88009.8|88064.9|88014.9|88059.7|88009.7|17
1637019500000|2021-11-15 23:38:20|88059.6|88009.6|88059.6|88009.6|88060.5|88010.5|88058|88008|35
1637019510000|2021-11-15 23:38:30|88059.7|88009.7|88067.7|88017.7|88069.6|88019.6|88058.2|88008.2|24
1637019520000|2021-11-15 23:38:40|88068.1|88018.1|88067|88017|88068.8|88018.8|88066.4|88016.4|31
1637019530000|2021-11-15 23:38:50|88067.3|88017.3|88067.2|88017.2|88071.3|88021.3|88066.2|88016.2|32
1637019540000|2021-11-15 23:39:00|88067.6|88017.6|88067.1|88017.1|88070.6|88020.6|88066.6|88016.6|26
1637019550000|2021-11-15 23:39:10|88067|88017|88068|88018|88069.3|88019.3|88067|88017|17
1637019560000|2021-11-15 23:39:20|88068.2|88018.2|88067.6|88017.6|88070.1|88020.1|88067.4|88017.4|14
1637019570000|2021-11-15 23:39:30|88067.1|88017.1|88072.2|88022.2|88075.6|88025.6|88065.2|88015.2|33
1637019580000|2021-11-15 23:39:40|88072.4|88022.4|88069.6|88019.6|88072.5|88022.5|88069.6|88019.6|9
1637019590000|2021-11-15 23:39:50|88070.8|88020.8|88073.3|88023.3|88074.2|88024.2|88069.6|88019.6|14
1637019600000|2021-11-15 23:40:00|88073|88023|88072.8|88022.8|88074.1|88024.1|88071.2|88021.2|16
1637019610000|2021-11-15 23:40:10|88071.7|88021.7|88073.3|88023.3|88074.8|88024.8|88070.9|88020.9|17
1637019620000|2021-11-15 23:40:20|88073|88023|88073.1|88023.1|88075.1|88025.1|88071|88021|20
1637019630000|2021-11-15 23:40:30|88072.5|88022.5|88068.2|88018.2|88073.7|88023.7|88068.2|88018.2|22
1637019640000|2021-11-15 23:40:40|88069.3|88019.3|88069.4|88019.4|88070.7|88020.7|88068.1|88018.1|15
1637019650000|2021-11-15 23:40:50|88069.5|88019.5|88071.6|88021.6|88071.8|88021.8|88068.1|88018.1|14
1637019660000|2021-11-15 23:41:00|88071|88021|88072|88022|88074.2|88024.2|88070.4|88020.4|27
1637019670000|2021-11-15 23:41:10|88071.9|88021.9|88073|88023|88073|88023|88071.2|88021.2|24
1637019680000|2021-11-15 23:41:20|88072.6|88022.6|88071|88021|88072.6|88022.6|88070.8|88020.8|10
1637019690000|2021-11-15 23:41:30|88071.6|88021.6|88073.7|88023.7|88073.7|88023.7|88071.6|88021.6|6
1637019700000|2021-11-15 23:41:40|88072.7|88022.7|88072.1|88022.1|88073|88023|88068.5|88018.5|17
1637019710000|2021-11-15 23:41:50|88071.8|88021.8|88074|88024|88074|88024|88070.9|88020.9|16
1637019720000|2021-11-15 23:42:00|88072.6|88022.6|88075.1|88025.1|88075.1|88025.1|88072|88022|9
1637019730000|2021-11-15 23:42:10|88074.1|88024.1|88071.1|88021.1|88076|88026|88071.1|88021.1|9
1637019740000|2021-11-15 23:42:20|88072.8|88022.8|88074.4|88024.4|88075.4|88025.4|88072.8|88022.8|14
1637019750000|2021-11-15 23:42:30|88074.5|88024.5|88074.5|88024.5|88074.9|88024.9|88073.6|88023.6|8
1637019760000|2021-11-15 23:42:40|88074|88024|88074.3|88024.3|88078|88028|88071|88021|24
1637019770000|2021-11-15 23:42:50|88075.2|88025.2|88075.5|88025.5|88076.9|88026.9|88072.3|88022.3|19
1637019780000|2021-11-15 23:43:00|88075.6|88025.6|88074.4|88024.4|88075.6|88025.6|88073.6|88023.6|15
1637019790000|2021-11-15 23:43:10|88074.3|88024.3|88069.3|88019.3|88074.3|88024.3|88069.3|88019.3|5
1637019800000|2021-11-15 23:43:20|88074.8|88024.8|88072.9|88022.9|88074.8|88024.8|88071.3|88021.3|10
1637019810000|2021-11-15 23:43:30|88071.8|88021.8|88075.9|88025.9|88075.9|88025.9|88070.8|88020.8|6
1637019820000|2021-11-15 23:43:40|88073.9|88023.9|88089.3|88017.2|88095|88026.5|88073.9|88015.2|5
1637019830000|2021-11-15 23:43:50|88073.9|88023.9|88075.3|88025.3|88076.2|88026.2|88073.8|88023.8|8
1637019840000|2021-11-15 23:44:00|88076.8|88026.8|88073.9|88023.9|88076.8|88026.8|88073|88023|13
1637019850000|2021-11-15 23:44:10|88072.6|88022.6|88073.8|88023.8|88075.9|88025.9|88071.7|88021.7|24
1637019860000|2021-11-15 23:44:20|88074.3|88024.3|88072.4|88022.4|88075.4|88025.4|88072.4|88022.4|14
1637019870000|2021-11-15 23:44:30|88073|88023|88077.8|88027.8|88081.2|88031.2|88072.2|88022.2|10
1637019880000|2021-11-15 23:44:40|88076.2|88026.2|88078.5|88028.5|88100.9|88028.5|88076.2|88015.7|5
1637019890000|2021-11-15 23:44:50|88078.4|88028.4|88076|88026|88078.5|88028.5|88074.6|88024.6|19
1637019900000|2021-11-15 23:45:00|88077.3|88027.3|88068.4|88018.4|88077.3|88027.3|88067.1|88017.1|25
1637019910000|2021-11-15 23:45:10|88068.2|88018.2|88082.7|88032.7|88083.8|88033.8|88066.7|88016.7|13
1637019920000|2021-11-15 23:45:20|88083.7|88033.7|88083.2|88033.2|88086.4|88036.4|88082.4|88032.4|29
1637019930000|2021-11-15 23:45:30|88088|88038|88084.2|88034.2|88088|88038|88084.2|88034.2|21
1637019940000|2021-11-15 23:45:40|88086|88036|88086.3|88036.3|88088|88038|88085.8|88035.8|10
1637019950000|2021-11-15 23:45:50|88085.4|88035.4|88084.3|88034.3|88087.4|88037.4|88084.3|88034.3|16
1637019960000|2021-11-15 23:46:00|88083.9|88033.9|88085.8|88035.8|88087.7|88037.7|88083.6|88033.6|35
1637019970000|2021-11-15 23:46:10|88084.9|88034.9|88090.7|88040.7|88090.7|88040.7|88082|88032|33
1637019980000|2021-11-15 23:46:20|88090.6|88040.6|88092|88042|88092|88042|88088.1|88038.1|23
1637019990000|2021-11-15 23:46:30|88091.8|88041.8|88092.7|88042.7|88094.6|88044.6|88091.6|88041.6|29
1637020000000|2021-11-15 23:46:40|88092.9|88042.9|88092.8|88042.8|88094.4|88044.4|88092.7|88042.7|20
1637020010000|2021-11-15 23:46:50|88092.5|88042.5|88092.6|88042.6|88094.5|88044.5|88092.3|88042.3|9
1637020020000|2021-11-15 23:47:00|88094|88044|88093.5|88043.5|88097|88047|88092.8|88042.8|15
1637020030000|2021-11-15 23:47:10|88093.6|88043.6|88097.7|88047.7|88097.9|88047.9|88093.4|88043.4|38
1637020040000|2021-11-15 23:47:20|88097.3|88047.3|88098.2|88048.2|88099|88049|88097.3|88047.3|11
1637020050000|2021-11-15 23:47:30|88097.3|88047.3|88097.6|88047.6|88099.5|88049.5|88096.5|88046.5|25
1637020060000|2021-11-15 23:47:40|88097.4|88047.4|88097.4|88047.4|88099.2|88049.2|88095.6|88045.6|18
1637020070000|2021-11-15 23:47:50|88097.7|88047.7|88100.2|88050.2|88101|88051|88097.4|88047.4|28
1637020080000|2021-11-15 23:48:00|88100.1|88050.1|88099.3|88049.3|88100.1|88050.1|88099|88049|6
1637020090000|2021-11-15 23:48:10|88097.5|88047.5|88102|88052|88103.3|88053.3|88097.2|88047.2|12
1637020100000|2021-11-15 23:48:20|88102.3|88052.3|88099.9|88049.9|88103.5|88053.5|88099.9|88049.9|14
1637020110000|2021-11-15 23:48:30|88100|88050|88097.4|88047.4|88102.6|88052.6|88097.4|88047.4|25
1637020120000|2021-11-15 23:48:40|88097.3|88047.3|88105.6|88055.6|88107|88057|88096.2|88046.2|27
1637020130000|2021-11-15 23:48:50|88104|88054|88108.5|88058.5|88110.5|88060.5|88104|88054|29
1637020140000|2021-11-15 23:49:00|88107.5|88057.5|88109.6|88059.6|88109.9|88059.9|88106.6|88056.6|20
1637020150000|2021-11-15 23:49:10|88109.1|88059.1|88111.7|88061.7|88112|88062|88109.1|88059.1|15
1637020160000|2021-11-15 23:49:20|88111.1|88061.1|88111.3|88061.3|88112.1|88062.1|88107.4|88057.4|28
1637020170000|2021-11-15 23:49:30|88110.9|88060.9|88115.2|88065.2|88117.2|88067.2|88110.5|88060.5|31
1637020180000|2021-11-15 23:49:40|88115.4|88065.4|88118.3|88068.3|88121.6|88071.6|88114.9|88064.9|30
1637020190000|2021-11-15 23:49:50|88119.6|88069.6|88117.7|88067.7|88121.5|88071.5|88116.2|88066.2|34
1637020200000|2021-11-15 23:50:00|88118|88068|88117.2|88067.2|88120.5|88070.5|88115.7|88065.7|20
1637020210000|2021-11-15 23:50:10|88117.4|88067.4|88118.3|88068.3|88119|88069|88116.2|88066.2|13
1637020220000|2021-11-15 23:50:20|88119.3|88069.3|88121.6|88071.6|88122.1|88072.1|88119.1|88069.1|22
1637020230000|2021-11-15 23:50:30|88121.3|88071.3|88121.1|88071.1|88122.5|88072.5|88121|88071|28
1637020240000|2021-11-15 23:50:40|88121.2|88071.2|88121.8|88071.8|88122.7|88072.7|88120.6|88070.6|17
1637020250000|2021-11-15 23:50:50|88121.5|88071.5|88123.6|88073.6|88125.4|88075.4|88120.7|88070.7|18
1637020260000|2021-11-15 23:51:00|88123.7|88073.7|88122.1|88072.1|88123.7|88073.7|88120.4|88070.4|20
1637020270000|2021-11-15 23:51:10|88121.1|88071.1|88128.3|88078.3|88134.4|88084.4|88121.1|88071.1|34
1637020280000|2021-11-15 23:51:20|88129.7|88079.7|88128.3|88078.3|88133.1|88083.1|88128.3|88078.3|37
1637020290000|2021-11-15 23:51:30|88129.2|88079.2|88129.6|88079.6|88130.9|88080.9|88129.2|88079.2|14
1637020300000|2021-11-15 23:51:40|88129.9|88079.9|88126.8|88076.8|88129.9|88079.9|88126.8|88076.8|21
1637020310000|2021-11-15 23:51:50|88126.1|88076.1|88125.4|88075.4|88128.9|88078.9|88123.9|88073.9|26
1637020320000|2021-11-15 23:52:00|88125.9|88075.9|88121.5|88071.5|88126.4|88076.4|88121|88071|38
1637020330000|2021-11-15 23:52:10|88120.8|88070.8|88123.6|88073.6|88123.6|88073.6|88120|88070|24
1637020340000|2021-11-15 23:52:20|88125.4|88075.4|88120.8|88070.8|88125.7|88075.7|88120.8|88070.8|23
1637020350000|2021-11-15 23:52:30|88121.4|88071.4|88111.2|88061.2|88121.4|88071.4|88109.7|88059.7|44
1637020360000|2021-11-15 23:52:40|88111.3|88061.3|88114.7|88064.7|88116.7|88066.7|88110.6|88060.6|22
1637020370000|2021-11-15 23:52:50|88114.4|88064.4|88113.8|88063.8|88115.4|88065.4|88111|88061|31
1637020380000|2021-11-15 23:53:00|88114.3|88064.3|88110.7|88060.7|88114.3|88064.3|88110.3|88060.3|14
1637020390000|2021-11-15 23:53:10|88111.3|88061.3|88111.8|88061.8|88113|88063|88110.3|88060.3|15
1637020400000|2021-11-15 23:53:20|88112|88062|88112.3|88062.3|88114.2|88064.2|88111.1|88061.1|9
1637020410000|2021-11-15 23:53:30|88112.5|88062.5|88106.5|88056.5|88112.5|88062.5|88106.5|88056.5|18
1637020420000|2021-11-15 23:53:40|88105.8|88055.8|88105.5|88055.5|88107.8|88057.8|88104|88054|24
1637020430000|2021-11-15 23:53:50|88106.2|88056.2|88100.6|88050.6|88106.2|88056.2|88100.5|88050.5|25
1637020440000|2021-11-15 23:54:00|88100.5|88050.5|88099.6|88049.6|88103.2|88053.2|88099.6|88049.6|13
1637020450000|2021-11-15 23:54:10|88099.8|88049.8|88102|88052|88103.7|88053.7|88098.1|88048.1|27
1637020460000|2021-11-15 23:54:20|88101.6|88051.6|88100.1|88050.1|88103.1|88053.1|88100.1|88050.1|27
1637020470000|2021-11-15 23:54:30|88100.3|88050.3|88102.3|88052.3|88102.5|88052.5|88099.8|88049.8|11
1637020480000|2021-11-15 23:54:40|88101.4|88051.4|88100.5|88050.5|88103.1|88053.1|88100.4|88050.4|18
1637020490000|2021-11-15 23:54:50|88100.6|88050.6|88098.8|88048.8|88100.9|88050.9|88098.7|88048.7|24
1637020500000|2021-11-15 23:55:00|88099.2|88049.2|88096.8|88046.8|88099.8|88049.8|88095.7|88045.7|21
1637020510000|2021-11-15 23:55:10|88097.2|88047.2|88099.1|88049.1|88100.9|88050.9|88097.2|88047.2|15
1637020520000|2021-11-15 23:55:20|88100.1|88050.1|88098|88048|88100.1|88050.1|88095.8|88045.8|26
1637020530000|2021-11-15 23:55:30|88097.3|88047.3|88097.3|88047.3|88098.6|88048.6|88095.5|88045.5|17
1637020540000|2021-11-15 23:55:40|88096.9|88046.9|88097.9|88047.9|88099.5|88049.5|88096.8|88046.8|15
1637020550000|2021-11-15 23:55:50|88097.4|88047.4|88098|88048|88098.8|88048.8|88096.7|88046.7|10
1637020560000|2021-11-15 23:56:00|88095.3|88045.3|88099.2|88049.2|88099.2|88049.2|88095.3|88045.3|19
1637020570000|2021-11-15 23:56:10|88098.1|88048.1|88100.9|88050.9|88104.3|88054.3|88098.1|88048.1|15
1637020580000|2021-11-15 23:56:20|88099.8|88049.8|88102.5|88052.5|88103.4|88053.4|88099.8|88049.8|18
1637020590000|2021-11-15 23:56:30|88101.6|88051.6|88101.3|88051.3|88103|88053|88100.7|88050.7|12
1637020600000|2021-11-15 23:56:40|88101.1|88051.1|88097.2|88047.2|88101.1|88051.1|88097.2|88047.2|26
1637020610000|2021-11-15 23:56:50|88097.1|88047.1|88091.9|88041.9|88098.7|88048.7|88091.9|88041.9|30
1637020620000|2021-11-15 23:57:00|88093.5|88043.5|88089|88039|88093.7|88043.7|88088.8|88038.8|31
1637020630000|2021-11-15 23:57:10|88089.4|88039.4|88092.6|88042.6|88092.9|88042.9|88087.6|88037.6|23
1637020640000|2021-11-15 23:57:20|88092.9|88042.9|88091.5|88041.5|88093|88043|88090.9|88040.9|18
1637020650000|2021-11-15 23:57:30|88092.3|88042.3|88087.1|88037.1|88092.3|88042.3|88087.1|88037.1|23
1637020660000|2021-11-15 23:57:40|88087|88037|88082.5|88032.5|88087.5|88037.5|88082.5|88032.5|23
1637020670000|2021-11-15 23:57:50|88081.8|88031.8|88079.4|88029.4|88083.6|88033.6|88079.4|88029.4|31
1637020680000|2021-11-15 23:58:00|88079.6|88029.6|88080.3|88030.3|88080.5|88030.5|88078.6|88028.6|41
1637020690000|2021-11-15 23:58:10|88080|88030|88082.3|88032.3|88082.9|88032.9|88079.2|88029.2|39
1637020700000|2021-11-15 23:58:20|88082.2|88032.2|88080.4|88030.4|88082.2|88032.2|88080.4|88030.4|38
1637020710000|2021-11-15 23:58:30|88080.1|88030.1|88076.7|88026.7|88080.1|88030.1|88076.5|88026.5|31
1637020720000|2021-11-15 23:58:40|88076.2|88026.2|88075.3|88025.3|88077|88027|88074.8|88024.8|29
1637020730000|2021-11-15 23:58:50|88075.4|88025.4|88074.3|88024.3|88075.7|88025.7|88073.5|88023.5|25
1637020740000|2021-11-15 23:59:00|88074.5|88024.5|88076.2|88026.2|88077.8|88027.8|88074.5|88024.5|39
1637020750000|2021-11-15 23:59:10|88076.3|88026.3|88076.8|88026.8|88078.6|88028.6|88075.5|88025.5|22
1637020760000|2021-11-15 23:59:20|88077.6|88027.6|88077.6|88027.6|88078.3|88028.3|88076|88026|24
1637020770000|2021-11-15 23:59:30|88077.3|88027.3|88077.6|88027.6|88079.3|88029.3|88076.8|88026.8|28
1637020780000|2021-11-15 23:59:40|88076.3|88026.3|88074.3|88024.3|88076.4|88026.4|88074.2|88024.2|15
1637020790000|2021-11-15 23:59:50|88074.2|88024.2|88073.6|88023.6|88076.8|88026.8|88073|88023|31
1637020800000|2021-11-16 00:00:00|88076.8|88026.8|88068.4|88018.4|88076.9|88026.9|88067.8|88017.8|50
1637020810000|2021-11-16 00:00:10|88068.3|88018.3|88061.7|88011.7|88068.8|88018.8|88061.4|88011.4|45
1637020820000|2021-11-16 00:00:20|88061.5|88011.5|88062.6|88012.6|88062.6|88012.6|88060.1|88010.1|37
1637020830000|2021-11-16 00:00:30|88062.9|88012.9|88068.4|88018.4|88068.4|88018.4|88062|88012|41
1637020840000|2021-11-16 00:00:40|88066.7|88016.7|88076.3|88026.3|88078.9|88028.9|88065.5|88015.5|47
1637020850000|2021-11-16 00:00:50|88077.3|88027.3|88053|88003|88077.9|88027.9|88053|88003|60
1637020860000|2021-11-16 00:01:00|88052.3|88002.3|88058.5|88008.5|88060.7|88010.7|88052.2|88002.2|51
1637020870000|2021-11-16 00:01:10|88058.9|88008.9|88058.5|88008.5|88060.1|88010.1|88056.5|88006.5|41
1637020880000|2021-11-16 00:01:20|88058.9|88008.9|88057.5|88007.5|88059|88009|88057.1|88007.1|31
1637020890000|2021-11-16 00:01:30|88057.6|88007.6|88057|88007|88058|88008|88053.4|88003.4|38
1637020900000|2021-11-16 00:01:40|88056.1|88006.1|88047|87997|88056.6|88006.6|88046.9|87996.9|47
1637020910000|2021-11-16 00:01:50|88047.5|87997.5|88045.6|87995.6|88048.2|87998.2|88043.8|87993.8|48
1637020920000|2021-11-16 00:02:00|88045.4|87995.4|88045.4|87995.4|88046.6|87996.6|88043.1|87993.1|38
1637020930000|2021-11-16 00:02:10|88046|87996|88042.5|87992.5|88048.9|87998.9|88042.3|87992.3|40
1637020940000|2021-11-16 00:02:20|88042.1|87992.1|88032.1|87982.1|88044.2|87994.2|88031.5|87981.5|58
1637020950000|2021-11-16 00:02:30|88032.7|87982.7|88027.5|87977.5|88032.9|87982.9|88025.9|87975.9|51
1637020960000|2021-11-16 00:02:40|88027.2|87977.2|88020.3|87970.3|88027.2|87977.2|88019.4|87969.4|47
1637020970000|2021-11-16 00:02:50|88020.9|87970.9|88026.6|87976.6|88027.1|87977.1|88019.8|87969.8|44
1637020980000|2021-11-16 00:03:00|88026.8|87976.8|88023.1|87973.1|88027.1|87977.1|88022.9|87972.9|37
1637020990000|2021-11-16 00:03:10|88025.1|87975.1|88020.9|87970.9|88026.1|87976.1|88019.1|87969.1|56
1637021000000|2021-11-16 00:03:20|88021.1|87971.1|88018.9|87968.9|88021.1|87971.1|88017.4|87967.4|34
1637021010000|2021-11-16 00:03:30|88018.8|87968.8|88021.2|87971.2|88021.2|87971.2|88016.7|87966.7|43
1637021020000|2021-11-16 00:03:40|88020.6|87970.6|88016.2|87966.2|88020.6|87970.6|88015.8|87965.8|48
1637021030000|2021-11-16 00:03:50|88016.3|87966.3|88014.1|87964.1|88019.9|87969.9|88014|87964|46
1637021040000|2021-11-16 00:04:00|88014|87964|88030.5|87980.5|88034.1|87984.1|88014|87964|56
1637021050000|2021-11-16 00:04:10|88031|87981|88038.7|87988.7|88039.4|87989.4|88031|87981|39
1637021060000|2021-11-16 00:04:20|88037.4|87987.4|88036.1|87986.1|88039.6|87989.6|88034.7|87984.7|25
1637021070000|2021-11-16 00:04:30|88035.3|87985.3|88034.1|87984.1|88035.4|87985.4|88032.6|87982.6|30
1637021080000|2021-11-16 00:04:40|88033.7|87983.7|88031.2|87981.2|88033.7|87983.7|88030.8|87980.8|23
1637021090000|2021-11-16 00:04:50|88031.4|87981.4|88036.3|87986.3|88037.8|87987.8|88030.5|87980.5|23
1637021100000|2021-11-16 00:05:00|88035.9|87985.9|88040.1|87990.1|88042.3|87992.3|88035.7|87985.7|44
1637021110000|2021-11-16 00:05:10|88039.7|87989.7|88041.3|87991.3|88043.6|87993.6|88038.4|87988.4|36
1637021120000|2021-11-16 00:05:20|88042.9|87992.9|88047.1|87997.1|88051.5|88001.5|88042.5|87992.5|41
1637021130000|2021-11-16 00:05:30|88046.8|87996.8|88047.7|87997.7|88050.5|88000.5|88045.6|87995.6|30
1637021140000|2021-11-16 00:05:40|88048.2|87998.2|88055.5|88005.5|88055.5|88005.5|88046.6|87996.6|35
1637021150000|2021-11-16 00:05:50|88055.7|88005.7|88059.5|88009.5|88059.8|88009.8|88053.3|88003.3|36
1637021160000|2021-11-16 00:06:00|88059.3|88009.3|88058.4|88008.4|88059.3|88009.3|88056.4|88006.4|23
1637021170000|2021-11-16 00:06:10|88058.7|88008.7|88057.8|88007.8|88058.7|88008.7|88056.4|88006.4|29
1637021180000|2021-11-16 00:06:20|88058.5|88008.5|88056|88006|88058.8|88008.8|88054.1|88004.1|31
1637021190000|2021-11-16 00:06:30|88056.4|88006.4|88053.7|88003.7|88057.2|88007.2|88053.6|88003.6|28
1637021200000|2021-11-16 00:06:40|88053.6|88003.6|88055.8|88005.8|88057.6|88007.6|88052.8|88002.8|32
1637021210000|2021-11-16 00:06:50|88055.9|88005.9|88061.8|88011.8|88061.8|88011.8|88055.8|88005.8|39
1637021220000|2021-11-16 00:07:00|88063.4|88013.4|88064.9|88014.9|88066.1|88016.1|88061.8|88011.8|43
1637021230000|2021-11-16 00:07:10|88065.1|88015.1|88064.3|88014.3|88065.6|88015.6|88064.2|88014.2|26
1637021240000|2021-11-16 00:07:20|88068.3|88018.3|88069.4|88019.4|88069.8|88019.8|88066.8|88016.8|20
1637021250000|2021-11-16 00:07:30|88069.3|88019.3|88071.3|88021.3|88074|88024|88065.6|88015.6|31
1637021260000|2021-11-16 00:07:40|88069.9|88019.9|88063.1|88013.1|88071.5|88021.5|88061.8|88011.8|58
1637021270000|2021-11-16 00:07:50|88062.9|88012.9|88062.7|88012.7|88063.7|88013.7|88061.4|88011.4|39
1637021280000|2021-11-16 00:08:00|88062.6|88012.6|88059.2|88009.2|88063|88013|88059.1|88009.1|26
1637021290000|2021-11-16 00:08:10|88059|88009|88061.6|88011.6|88061.6|88011.6|88059|88009|17
1637021300000|2021-11-16 00:08:20|88061.1|88011.1|88058.9|88008.9|88061.1|88011.1|88058.9|88008.9|27
1637021310000|2021-11-16 00:08:30|88058.7|88008.7|88062|88012|88062.5|88012.5|88057.7|88007.7|26
1637021320000|2021-11-16 00:08:40|88060.5|88010.5|88059.3|88009.3|88063.5|88013.5|88058.8|88008.8|39
1637021330000|2021-11-16 00:08:50|88059.9|88009.9|88060|88010|88061.1|88011.1|88058.6|88008.6|25
1637021340000|2021-11-16 00:09:00|88060.1|88010.1|88063.4|88013.4|88064.8|88014.8|88060.1|88010.1|26
1637021350000|2021-11-16 00:09:10|88063|88013|88062.6|88012.6|88066|88016|88061.8|88011.8|28
1637021360000|2021-11-16 00:09:20|88062.2|88012.2|88061.1|88011.1|88062.2|88012.2|88060.3|88010.3|19
1637021370000|2021-11-16 00:09:30|88060.8|88010.8|88061.8|88011.8|88063.7|88013.7|88060.1|88010.1|35
1637021380000|2021-11-16 00:09:40|88061.3|88011.3|88062.6|88012.6|88064|88014|88060.6|88010.6|18
1637021390000|2021-11-16 00:09:50|88063.2|88013.2|88064.2|88014.2|88065|88015|88061.9|88011.9|30
1637021400000|2021-11-16 00:10:00|88064.1|88014.1|88068.9|88018.9|88071.7|88021.7|88063.2|88013.2|39
1637021410000|2021-11-16 00:10:10|88068.6|88018.6|88072|88022|88072|88022|88067.5|88017.5|30
1637021420000|2021-11-16 00:10:20|88072.2|88022.2|88072.8|88022.8|88076.1|88026.1|88072|88022|32
1637021430000|2021-11-16 00:10:30|88074|88024|88077.1|88027.1|88078.1|88028.1|88072.4|88022.4|36
1637021440000|2021-11-16 00:10:40|88077.2|88027.2|88075.6|88025.6|88077.5|88027.5|88075.3|88025.3|34
1637021450000|2021-11-16 00:10:50|88075.5|88025.5|88073.8|88023.8|88077.1|88027.1|88071.9|88021.9|28
1637021460000|2021-11-16 00:11:00|88074.5|88024.5|88071.9|88021.9|88074.9|88024.9|88071.9|88021.9|28
1637021470000|2021-11-16 00:11:10|88071.8|88021.8|88071.8|88021.8|88077.8|88027.8|88071.2|88021.2|48
1637021480000|2021-11-16 00:11:20|88071.6|88021.6|88069.2|88019.2|88072|88022|88066.7|88016.7|33
1637021490000|2021-11-16 00:11:30|88069.6|88019.6|88069.3|88019.3|88070.7|88020.7|88068.3|88018.3|28
1637021500000|2021-11-16 00:11:40|88069.1|88019.1|88063.1|88013.1|88069.1|88019.1|88061.7|88011.7|22
1637021510000|2021-11-16 00:11:50|88063.7|88013.7|88059.4|88009.4|88064.1|88014.1|88059.1|88009.1|54
1637021520000|2021-11-16 00:12:00|88059.9|88009.9|88060.1|88010.1|88062.2|88012.2|88059.5|88009.5|24
1637021530000|2021-11-16 00:12:10|88060|88010|88058|88008|88060|88010|88057|88007|23
1637021540000|2021-11-16 00:12:20|88057.8|88007.8|88055.9|88005.9|88057.8|88007.8|88055.4|88005.4|33
1637021550000|2021-11-16 00:12:30|88055.8|88005.8|88055|88005|88055.8|88005.8|88055|88005|15
1637021560000|2021-11-16 00:12:40|88054.8|88004.8|88053|88003|88055.1|88005.1|88053|88003|15
1637021570000|2021-11-16 00:12:50|88052.9|88002.9|88056.1|88006.1|88058.1|88008.1|88052.9|88002.9|28
1637021580000|2021-11-16 00:13:00|88056.5|88006.5|88052.5|88002.5|88056.5|88006.5|88052.5|88002.5|38
1637021590000|2021-11-16 00:13:10|88052.7|88002.7|88051.8|88001.8|88052.7|88002.7|88049.6|87999.6|26
1637021600000|2021-11-16 00:13:20|88052|88002|88053.2|88003.2|88057.2|88007.2|88051.2|88001.2|44
1637021610000|2021-11-16 00:13:30|88053.4|88003.4|88050.5|88000.5|88054.5|88004.5|88049.6|87999.6|38
1637021620000|2021-11-16 00:13:40|88052.5|88002.5|88053.1|88003.1|88055.3|88005.3|88051.9|88001.9|43
1637021630000|2021-11-16 00:13:50|88053.2|88003.2|88050.3|88000.3|88053.2|88003.2|88050.3|88000.3|18
1637021640000|2021-11-16 00:14:00|88050.5|88000.5|88052.5|88002.5|88053.7|88003.7|88047.2|87997.2|41
1637021650000|2021-11-16 00:14:10|88051.8|88001.8|88047|87997|88051.8|88001.8|88045.2|87995.2|44
1637021660000|2021-11-16 00:14:20|88047.4|87997.4|88045.9|87995.9|88047.4|87997.4|88039.8|87989.8|50
1637021670000|2021-11-16 00:14:30|88046.1|87996.1|88042.1|87992.1|88046.2|87996.2|88042|87992|39
1637021680000|2021-11-16 00:14:40|88042|87992|88041.3|87991.3|88047.7|87997.7|88041.3|87991.3|28
1637021690000|2021-11-16 00:14:50|88042.9|87992.9|88037.3|87987.3|88043.1|87993.1|88036.7|87986.7|50
1637021700000|2021-11-16 00:15:00|88038.7|87988.7|88036.9|87986.9|88038.9|87988.9|88035.9|87985.9|46
1637021710000|2021-11-16 00:15:10|88037.3|87987.3|88038.7|87988.7|88039.4|87989.4|88035.4|87985.4|49
1637021720000|2021-11-16 00:15:20|88038.6|87988.6|88036.2|87986.2|88039.5|87989.5|88035|87985|64
1637021730000|2021-11-16 00:15:30|88036.3|87986.3|88031.1|87981.1|88041.7|87991.7|88027|87977|59
1637021740000|2021-11-16 00:15:40|88030.5|87980.5|88035.2|87985.2|88035.2|87985.2|88027.7|87977.7|60
1637021750000|2021-11-16 00:15:50|88034.3|87984.3|88039.4|87989.4|88042.3|87990.6|88011.9|87961.9|57
1637021760000|2021-11-16 00:16:00|88038.9|87988.9|88030.6|87980.6|88039|87989|88030.6|87980.6|62
1637021770000|2021-11-16 00:16:10|88029.8|87979.8|88030.7|87980.7|88032|87982|88028.5|87978.5|65
1637021780000|2021-11-16 00:16:20|88030.8|87980.8|88031.6|87981.6|88032.7|87982.7|88030.3|87980.3|40
1637021790000|2021-11-16 00:16:30|88031.8|87981.8|88032.5|87982.5|88032.5|87982.5|88031|87981|40
1637021800000|2021-11-16 00:16:40|88031.8|87981.8|88030.7|87980.7|88034.6|87984.6|88030.7|87980.7|45
1637021810000|2021-11-16 00:16:50|88031.3|87981.3|88029.4|87979.4|88033.8|87983.8|88029.1|87979.1|45
1637021820000|2021-11-16 00:17:00|88029.2|87979.2|88026|87976|88029.6|87979.6|88024.8|87974.8|45
1637021830000|2021-11-16 00:17:10|88025.9|87975.9|88024|87974|88026.2|87976.2|88022.7|87972.7|55
1637021840000|2021-11-16 00:17:20|88023.8|87973.8|88022.2|87972.2|88025.1|87975.1|88022.2|87972.2|34
1637021850000|2021-11-16 00:17:30|88022.1|87972.1|88020.9|87970.9|88024.9|87974.9|88020.2|87970.2|49
1637021860000|2021-11-16 00:17:40|88021.2|87971.2|88025.6|87975.6|88026.6|87976.6|88021.2|87971.2|56
1637021870000|2021-11-16 00:17:50|88024.9|87974.9|88024.4|87974.4|88028.5|87978.5|88023.8|87973.8|55
1637021880000|2021-11-16 00:18:00|88024.3|87974.3|88027.9|87977.9|88027.9|87977.9|88023.6|87973.6|49
1637021890000|2021-11-16 00:18:10|88028.3|87978.3|88025.8|87975.8|88028.9|87978.9|88025.8|87975.8|32
1637021900000|2021-11-16 00:18:20|88026.8|87976.8|88030.3|87980.3|88031.1|87981.1|88026.1|87976.1|45
1637021910000|2021-11-16 00:18:30|88030.6|87980.6|88029.6|87979.6|88030.8|87980.8|88027.9|87977.9|21
1637021920000|2021-11-16 00:18:40|88029.5|87979.5|88028.6|87978.6|88029.5|87979.5|88027.8|87977.8|23
1637021930000|2021-11-16 00:18:50|88028.9|87978.9|88026.8|87976.8|88029.9|87979.9|88026.7|87976.7|23
1637021940000|2021-11-16 00:19:00|88026.5|87976.5|88025.5|87975.5|88027.7|87977.7|88021.3|87971.3|44
1637021950000|2021-11-16 00:19:10|88025.3|87975.3|88027|87977|88027.5|87977.5|88025.3|87975.3|36
1637021960000|2021-11-16 00:19:20|88026.9|87976.9|88021.8|87971.8|88027.5|87977.5|88021.8|87971.8|33
1637021970000|2021-11-16 00:19:30|88022|87972|88020.8|87970.8|88023.4|87973.4|88019.8|87969.8|42
1637021980000|2021-11-16 00:19:40|88020|87970|88018.2|87968.2|88022.4|87972.4|88016.7|87966.7|30
1637021990000|2021-11-16 00:19:50|88017.9|87967.9|88016.4|87966.4|88019.9|87969.9|88014.4|87964.4|39
1637022000000|2021-11-16 00:20:00|88016.1|87966.1|88022.4|87972.4|88023.3|87973.3|88016.1|87966.1|42
1637022010000|2021-11-16 00:20:10|88022.5|87972.5|88012|87962|88022.7|87972.7|88011.9|87961.9|45
1637022020000|2021-11-16 00:20:20|88011.9|87961.9|88004|87954|88013.4|87963.4|88003.3|87953.3|42
1637022030000|2021-11-16 00:20:30|88003.8|87953.8|88003.6|87953.6|88008.5|87958.5|88002.6|87952.6|63
1637022040000|2021-11-16 00:20:40|88004.3|87954.3|88002|87952|88005.4|87955.4|88001.1|87951.1|38
1637022050000|2021-11-16 00:20:50|88002.2|87952.2|88002.1|87952.1|88004|87954|87999.2|87949.2|42
1637022060000|2021-11-16 00:21:00|88002.3|87952.3|88002.3|87952.3|88005.2|87955.2|88001.1|87951.1|44
1637022070000|2021-11-16 00:21:10|88003.4|87953.4|88003.9|87953.9|88004.6|87954.6|88002.2|87952.2|34
1637022080000|2021-11-16 00:21:20|88003.6|87953.6|88006.8|87956.8|88008.7|87958.7|88002.9|87952.9|30
1637022090000|2021-11-16 00:21:30|88005.7|87955.7|88007.2|87957.2|88008.3|87958.3|88005.6|87955.6|10
1637022100000|2021-11-16 00:21:40|88006.6|87956.6|88008.6|87958.6|88009.1|87959.1|88006.1|87956.1|22
1637022110000|2021-11-16 00:21:50|88008.4|87958.4|88009.8|87959.8|88010|87960|88005.2|87955.2|36
1637022120000|2021-11-16 00:22:00|88011.3|87961.3|88010.6|87960.6|88012.4|87962.4|88006.8|87956.8|32
1637022130000|2021-11-16 00:22:10|88011.3|87961.3|88017|87967|88017|87967|88010|87960|60
1637022140000|2021-11-16 00:22:20|88015.6|87965.6|88019.8|87969.8|88021.4|87971.4|88015.6|87965.6|46
1637022150000|2021-11-16 00:22:30|88019.2|87969.2|88034|87984|88034|87984|88019.2|87969.2|56
1637022160000|2021-11-16 00:22:40|88033.7|87983.7|88031.5|87981.5|88034.1|87984.1|88031.5|87981.5|34
1637022170000|2021-11-16 00:22:50|88032.1|87982.1|88032.9|87982.9|88033.5|87983.5|88030.9|87980.9|48
1637022180000|2021-11-16 00:23:00|88032.7|87982.7|88034.4|87984.4|88034.9|87984.9|88031.7|87981.7|30
1637022190000|2021-11-16 00:23:10|88034|87984|88034|87984|88035.2|87985.2|88033.2|87983.2|24
1637022200000|2021-11-16 00:23:20|88033.9|87983.9|88033.4|87983.4|88036.7|87986.7|88033.2|87983.2|47
1637022210000|2021-11-16 00:23:30|88032.9|87982.9|88036.5|87986.5|88037.5|87987.5|88032.4|87982.4|42
1637022220000|2021-11-16 00:23:40|88035.8|87985.8|88034.5|87984.5|88037.4|87987.4|88034.4|87984.4|31
1637022230000|2021-11-16 00:23:50|88034.8|87984.8|88035.5|87985.5|88035.8|87985.8|88034|87984|34
1637022240000|2021-11-16 00:24:00|88035.1|87985.1|88039.1|87989.1|88040|87990|88034.6|87984.6|34
1637022250000|2021-11-16 00:24:10|88039.7|87989.7|88038.5|87988.5|88040.3|87990.3|88037.9|87987.9|45
1637022260000|2021-11-16 00:24:20|88038.8|87988.8|88035.4|87985.4|88038.8|87988.8|88032.4|87982.4|40
1637022270000|2021-11-16 00:24:30|88035.2|87985.2|88031.7|87981.7|88036|87986|88031.7|87981.7|42
1637022280000|2021-11-16 00:24:40|88032.1|87982.1|88031.9|87981.9|88033.9|87983.9|88031.8|87981.8|36
1637022290000|2021-11-16 00:24:50|88031.8|87981.8|88031.6|87981.6|88033.2|87983.2|88031.6|87981.6|17
1637022300000|2021-11-16 00:25:00|88031.7|87981.7|88032|87982|88032.3|87982.3|88029.9|87979.9|30
1637022310000|2021-11-16 00:25:10|88031.9|87981.9|88030.8|87980.8|88033.7|87983.7|88030.8|87980.8|16
1637022320000|2021-11-16 00:25:20|88032.4|87982.4|88032|87982|88033.5|87983.5|88029.1|87979.1|35
1637022330000|2021-11-16 00:25:30|88031.4|87981.4|88021.5|87971.5|88031.9|87981.9|88020.4|87970.4|51
1637022340000|2021-11-16 00:25:40|88022.9|87972.9|88025.7|87975.7|88026|87976|88021.1|87971.1|48
1637022350000|2021-11-16 00:25:50|88024.7|87974.7|88024.1|87974.1|88025.3|87975.3|88023.6|87973.6|30
1637022360000|2021-11-16 00:26:00|88024.6|87974.6|88023.9|87973.9|88024.7|87974.7|88022.6|87972.6|24
1637022370000|2021-11-16 00:26:10|88025.7|87975.7|88029.3|87979.3|88030.7|87980.7|88023.9|87973.9|36
1637022380000|2021-11-16 00:26:20|88029.1|87979.1|88029.8|87979.8|88030.4|87980.4|88027.9|87977.9|18
1637022390000|2021-11-16 00:26:30|88028.9|87978.9|88027.6|87977.6|88028.9|87978.9|88026.8|87976.8|24
1637022400000|2021-11-16 00:26:40|88028.4|87978.4|88027.7|87977.7|88028.7|87978.7|88026.2|87976.2|23
1637022410000|2021-11-16 00:26:50|88027.4|87977.4|88027.1|87977.1|88028.4|87978.4|88026|87976|14
1637022420000|2021-11-16 00:27:00|88026.8|87976.8|88028.3|87978.3|88028.3|87978.3|88025.9|87975.9|15
1637022430000|2021-11-16 00:27:10|88027.4|87977.4|88030.4|87980.4|88031.4|87981.4|88026.1|87976.1|32
1637022440000|2021-11-16 00:27:20|88031.5|87981.5|88030.5|87980.5|88031.5|87981.5|88029.5|87979.5|24
1637022450000|2021-11-16 00:27:30|88030.3|87980.3|88029.7|87979.7|88030.8|87980.8|88029.5|87979.5|15
1637022460000|2021-11-16 00:27:40|88029|87979|88030|87980|88030.5|87980.5|88029|87979|7
1637022470000|2021-11-16 00:27:50|88030.2|87980.2|88029.1|87979.1|88030.3|87980.3|88027.2|87977.2|19
1637022480000|2021-11-16 00:28:00|88029.2|87979.2|88027.9|87977.9|88029.8|87979.8|88027.1|87977.1|12
1637022490000|2021-11-16 00:28:10|88027.8|87977.8|88029.3|87979.3|88031.9|87981.9|88027.7|87977.7|21
1637022500000|2021-11-16 00:28:20|88029.1|87979.1|88032.7|87982.7|88032.7|87982.7|88029.1|87979.1|20
1637022510000|2021-11-16 00:28:30|88032.8|87982.8|88033|87983|88033.7|87983.7|88032|87982|17
1637022520000|2021-11-16 00:28:40|88032.8|87982.8|88033.1|87983.1|88033.6|87983.6|88032|87982|14
1637022530000|2021-11-16 00:28:50|88034|87984|88034.1|87984.1|88034.1|87984.1|88032.6|87982.6|11
1637022540000|2021-11-16 00:29:00|88033.8|87983.8|88035|87985|88035|87985|88032.9|87982.9|20
1637022550000|2021-11-16 00:29:10|88034.3|87984.3|88034.6|87984.6|88035.7|87985.7|88033|87983|24
1637022560000|2021-11-16 00:29:20|88034|87984|88032.7|87982.7|88034.1|87984.1|88031.2|87981.2|47
1637022570000|2021-11-16 00:29:30|88033.3|87983.3|88028.5|87978.5|88033.7|87983.7|88025.9|87975.9|26
1637022580000|2021-11-16 00:29:40|88028.4|87978.4|88025.2|87975.2|88028.6|87978.6|88023.9|87973.9|36
1637022590000|2021-11-16 00:29:50|88024.8|87974.8|88025.7|87975.7|88026.7|87976.7|88024.3|87974.3|19
1637022600000|2021-11-16 00:30:00|88025.5|87975.5|88024.8|87974.8|88025.5|87975.5|88024.3|87974.3|19
1637022610000|2021-11-16 00:30:10|88025.9|87975.9|88024.7|87974.7|88025.9|87975.9|88023.5|87973.5|10
1637022620000|2021-11-16 00:30:20|88024.9|87974.9|88025|87975|88027.6|87977.6|88022.6|87972.6|39
1637022630000|2021-11-16 00:30:30|88024.9|87974.9|88023.2|87973.2|88025.2|87975.2|88021.9|87971.9|23
1637022640000|2021-11-16 00:30:40|88022.7|87972.7|88023.4|87973.4|88023.8|87973.8|88022.1|87972.1|18
1637022650000|2021-11-16 00:30:50|88024|87974|88024.7|87974.7|88025.1|87975.1|88023.3|87973.3|22
1637022660000|2021-11-16 00:31:00|88024.8|87974.8|88024.2|87974.2|88025.2|87975.2|88024.2|87974.2|10
1637022670000|2021-11-16 00:31:10|88024|87974|88024.6|87974.6|88025.2|87975.2|88023.8|87973.8|19
1637022680000|2021-11-16 00:31:20|88025.3|87975.3|88031.4|87981.4|88032.1|87982.1|88025.3|87975.3|48
1637022690000|2021-11-16 00:31:30|88032.3|87982.3|88033.3|87983.3|88034.1|87984.1|88030.5|87980.5|37
1637022700000|2021-11-16 00:31:40|88033.2|87983.2|88032.1|87982.1|88033.7|87983.7|88031.7|87981.7|15
1637022710000|2021-11-16 00:31:50|88031.9|87981.9|88031.1|87981.1|88031.9|87981.9|88030.5|87980.5|21
1637022720000|2021-11-16 00:32:00|88031.2|87981.2|88031.4|87981.4|88031.9|87981.9|88026|87976|36
1637022730000|2021-11-16 00:32:10|88030.9|87980.9|88029.3|87979.3|88032.1|87982.1|88029.3|87979.3|33
1637022740000|2021-11-16 00:32:20|88029.2|87979.2|88027.5|87977.5|88030|87980|88027.3|87977.3|36
1637022750000|2021-11-16 00:32:30|88027.9|87977.9|88028.8|87978.8|88029.3|87979.3|88026.8|87976.8|30
1637022760000|2021-11-16 00:32:40|88028.4|87978.4|88029.6|87979.6|88029.9|87979.9|88028.4|87978.4|18
1637022770000|2021-11-16 00:32:50|88029.4|87979.4|88023.1|87973.1|88030|87980|88023.1|87973.1|35
1637022780000|2021-11-16 00:33:00|88023|87973|88022.7|87972.7|88025.5|87975.5|88021.9|87971.9|49
1637022790000|2021-11-16 00:33:10|88022.5|87972.5|88024.1|87974.1|88024.4|87974.4|88022.2|87972.2|27
1637022800000|2021-11-16 00:33:20|88023.1|87973.1|88021.5|87971.5|88024.4|87974.4|88021.5|87971.5|30
1637022810000|2021-11-16 00:33:30|88021.7|87971.7|88023.1|87973.1|88024|87974|88021.7|87971.7|7
1637022820000|2021-11-16 00:33:40|88024.1|87974.1|88022.4|87972.4|88024.1|87974.1|88022.3|87972.3|13
1637022830000|2021-11-16 00:33:50|88021.3|87971.3|88021.7|87971.7|88022.1|87972.1|88019.7|87969.7|9
1637022840000|2021-11-16 00:34:00|88022.3|87972.3|88023.7|87973.7|88023.7|87973.7|88021.8|87971.8|25
1637022850000|2021-11-16 00:34:10|88022.9|87972.9|88023|87973|88024.1|87974.1|88022|87972|14
1637022860000|2021-11-16 00:34:20|88022.7|87972.7|88019.9|87969.9|88023.6|87973.6|88019.9|87969.9|15
1637022870000|2021-11-16 00:34:30|88020.2|87970.2|88018.1|87968.1|88021.1|87971.1|88017.7|87967.7|20
1637022880000|2021-11-16 00:34:40|88017|87967|88014.5|87964.5|88019.3|87969.3|88014.5|87964.5|23
1637022890000|2021-11-16 00:34:50|88014.9|87964.9|88013.5|87963.5|88014.9|87964.9|88013.2|87963.2|13
1637022900000|2021-11-16 00:35:00|88013.8|87963.8|88014.2|87964.2|88014.6|87964.6|88013.5|87963.5|20
1637022910000|2021-11-16 00:35:10|88014.3|87964.3|88013.6|87963.6|88014.7|87964.7|88012.9|87962.9|22
1637022920000|2021-11-16 00:35:20|88012.6|87962.6|87996.5|87946.5|88013|87963|87996.5|87946.5|46
1637022930000|2021-11-16 00:35:30|87996.3|87946.3|87996|87946|87997.7|87947.7|87994.6|87944.6|27
1637022940000|2021-11-16 00:35:40|87995.7|87945.7|87990.4|87940.4|87996.8|87946.8|87988.5|87938.5|36
1637022950000|2021-11-16 00:35:50|87990.2|87940.2|87990.6|87940.6|87991.2|87941.2|87988.9|87938.9|29
1637022960000|2021-11-16 00:36:00|87990.5|87940.5|87992|87942|87993.7|87943.7|87988.8|87938.8|26
1637022970000|2021-11-16 00:36:10|87992.3|87942.3|87988.2|87938.2|87992.3|87942.3|87987.2|87937.2|26
1637022980000|2021-11-16 00:36:20|87990.7|87940.7|87989.9|87939.9|87991.1|87941.1|87986|87936|32
1637022990000|2021-11-16 00:36:30|87988.7|87938.7|87991.7|87941.7|87991.7|87941.7|87988.6|87938.6|27
1637023000000|2021-11-16 00:36:40|87991.1|87941.1|87991.6|87941.6|87992.5|87942.5|87988.8|87938.8|35
1637023010000|2021-11-16 00:36:50|87991.9|87941.9|87994.9|87944.9|87995.9|87945.9|87991.8|87941.8|28
1637023020000|2021-11-16 00:37:00|87994.8|87944.8|87998|87948|87999.5|87949.5|87994.1|87944.1|41
1637023030000|2021-11-16 00:37:10|87997.9|87947.9|87997.7|87947.7|87999.4|87949.4|87996.7|87946.7|13
1637023040000|2021-11-16 00:37:20|87997.4|87947.4|87996.3|87946.3|87998.3|87948.3|87995.6|87945.6|21
1637023050000|2021-11-16 00:37:30|87996.4|87946.4|87999|87949|88001.9|87951.9|87994.8|87944.8|24
1637023060000|2021-11-16 00:37:40|87999.5|87949.5|87999.1|87949.1|88000.1|87950.1|87997.5|87947.5|23
1637023070000|2021-11-16 00:37:50|87999.6|87949.6|87998.5|87948.5|87999.6|87949.6|87998.2|87948.2|14
1637023080000|2021-11-16 00:38:00|87998.8|87948.8|87999.8|87949.8|87999.8|87949.8|87997|87947|24
1637023090000|2021-11-16 00:38:10|87998.9|87948.9|87996.5|87946.5|88000.3|87950.3|87996.5|87946.5|23
1637023100000|2021-11-16 00:38:20|87996.9|87946.9|87993.6|87943.6|87997.4|87947.4|87993.2|87943.2|18
1637023110000|2021-11-16 00:38:30|87993.3|87943.3|87995.5|87945.5|87995.6|87945.6|87993.1|87943.1|21
1637023120000|2021-11-16 00:38:40|87995|87945|87992.9|87942.9|87995.6|87945.6|87992.1|87942.1|19
1637023130000|2021-11-16 00:38:50|87993|87943|87991.1|87941.1|87994.9|87944.9|87990.7|87940.7|35
1637023140000|2021-11-16 00:39:00|87994.1|87944.1|87989.1|87939.1|87994.1|87944.1|87988|87938|37
1637023150000|2021-11-16 00:39:10|87989.2|87939.2|87990.7|87940.7|87990.7|87940.7|87988.6|87938.6|20
1637023160000|2021-11-16 00:39:20|87990.2|87940.2|87991.3|87941.3|87991.3|87941.3|87988.1|87938.1|16
1637023170000|2021-11-16 00:39:30|87991.1|87941.1|87989.5|87939.5|87992.2|87942.2|87989|87939|31
1637023180000|2021-11-16 00:39:40|87989.2|87939.2|87993|87943|87993|87943|87988.9|87938.9|17
1637023190000|2021-11-16 00:39:50|87993.2|87943.2|87989.5|87939.5|87994.4|87944.4|87989.1|87939.1|32
1637023200000|2021-11-16 00:40:00|87989.6|87939.6|87995|87945|87998.8|87948.8|87989.3|87939.3|37
1637023210000|2021-11-16 00:40:10|87993.7|87943.7|87993.5|87943.5|87994.6|87944.6|87992.9|87942.9|13
1637023220000|2021-11-16 00:40:20|87994.8|87944.8|87994|87944|87994.8|87944.8|87992.9|87942.9|13
1637023230000|2021-11-16 00:40:30|87994.4|87944.4|87995.6|87945.6|87996.3|87946.3|87992.3|87942.3|18
1637023240000|2021-11-16 00:40:40|87995.9|87945.9|87992.4|87942.4|87996.6|87946.6|87991.6|87941.6|22
1637023250000|2021-11-16 00:40:50|87991.7|87941.7|87992.2|87942.2|87997.4|87947.4|87991.6|87941.6|29
1637023260000|2021-11-16 00:41:00|87992.1|87942.1|87992.8|87942.8|87993.7|87943.7|87991.2|87941.2|20
1637023270000|2021-11-16 00:41:10|87992.2|87942.2|87993.3|87943.3|87995.3|87945.3|87991.4|87941.4|33
1637023280000|2021-11-16 00:41:20|87993|87943|87993|87943|87997.9|87947.9|87992.4|87942.4|28
1637023290000|2021-11-16 00:41:30|87992.6|87942.6|87989.6|87939.6|87992.6|87942.6|87988.7|87938.7|21
1637023300000|2021-11-16 00:41:40|87989.5|87939.5|87988.7|87938.7|87993.9|87943.9|87987.6|87937.6|30
1637023310000|2021-11-16 00:41:50|87989.4|87939.4|87987.4|87937.4|87989.4|87939.4|87986.9|87936.9|21
1637023320000|2021-11-16 00:42:00|87987.6|87937.6|87992.4|87942.4|87992.4|87942.4|87986.9|87936.9|54
1637023330000|2021-11-16 00:42:10|87992.3|87942.3|88003|87953|88004.2|87954.2|87990.8|87940.8|49
1637023340000|2021-11-16 00:42:20|88001.6|87951.6|88007.8|87957.8|88008.4|87958.4|88000.3|87950.3|47
1637023350000|2021-11-16 00:42:30|88008|87958|88009.3|87959.3|88009.5|87959.5|88007.2|87957.2|28
1637023360000|2021-11-16 00:42:40|88009.1|87959.1|88009.3|87959.3|88009.3|87959.3|88008.3|87958.3|23
1637023370000|2021-11-16 00:42:50|88009.1|87959.1|88007.3|87957.3|88009.5|87959.5|88005.6|87955.6|39
1637023380000|2021-11-16 00:43:00|88006.7|87956.7|88008|87958|88008.4|87958.4|88006.4|87956.4|36
1637023390000|2021-11-16 00:43:10|88008.2|87958.2|88009.2|87959.2|88009.5|87959.5|88007.2|87957.2|31
1637023400000|2021-11-16 00:43:20|88008.9|87958.9|88007.7|87957.7|88009.2|87959.2|88006.2|87956.2|32
1637023410000|2021-11-16 00:43:30|88008.3|87958.3|88008.2|87958.2|88008.8|87958.8|88007.2|87957.2|28
1637023420000|2021-11-16 00:43:40|88008.1|87958.1|88007.1|87957.1|88008.6|87958.6|88006.8|87956.8|31
1637023430000|2021-11-16 00:43:50|88007.3|87957.3|88003.9|87953.9|88007.3|87957.3|88003.8|87953.8|42
1637023440000|2021-11-16 00:44:00|88003.8|87953.8|88006.2|87956.2|88006.9|87956.9|88003.5|87953.5|31
1637023450000|2021-11-16 00:44:10|88006.5|87956.5|88007.8|87957.8|88008|87958|88005.8|87955.8|23
1637023460000|2021-11-16 00:44:20|88008.4|87958.4|88009|87959|88009.7|87959.7|88007.3|87957.3|14
1637023470000|2021-11-16 00:44:30|88007.7|87957.7|88007.1|87957.1|88009.2|87959.2|88007.1|87957.1|22
1637023480000|2021-11-16 00:44:40|88006.6|87956.6|88001.6|87951.6|88006.6|87956.6|88001.6|87951.6|49
1637023490000|2021-11-16 00:44:50|88001.8|87951.8|88001.1|87951.1|88002.9|87952.9|87999.9|87949.9|31
1637023500000|2021-11-16 00:45:00|88000.7|87950.7|88001.5|87951.5|88001.6|87951.6|88000.2|87950.2|23
1637023510000|2021-11-16 00:45:10|88000.3|87950.3|88003.4|87953.4|88004|87954|88000.1|87950.1|27
1637023520000|2021-11-16 00:45:20|88003.2|87953.2|88002.4|87952.4|88004|87954|88002.1|87952.1|32
1637023530000|2021-11-16 00:45:30|88001.5|87951.5|88002.6|87952.6|88003.2|87953.2|88001.2|87951.2|22
1637023540000|2021-11-16 00:45:40|88001.9|87951.9|88000.8|87950.8|88003.4|87953.4|87998.3|87948.3|38
1637023550000|2021-11-16 00:45:50|88001.4|87951.4|87999.9|87949.9|88001.4|87951.4|87999.6|87949.6|27
1637023560000|2021-11-16 00:46:00|87998.6|87948.6|88002|87952|88002.2|87952.2|87998.6|87948.6|31
1637023570000|2021-11-16 00:46:10|88000.8|87950.8|88000.7|87950.7|88001.6|87951.6|87999.9|87949.9|37
1637023580000|2021-11-16 00:46:20|88000.8|87950.8|88013.3|87963.3|88015.3|87965.3|87999.7|87949.7|45
1637023590000|2021-11-16 00:46:30|88012.2|87962.2|88014.1|87964.1|88016.9|87966.9|88012.1|87962.1|25
1637023600000|2021-11-16 00:46:40|88015.4|87965.4|88016|87966|88016.7|87966.7|88014.8|87964.8|27
1637023610000|2021-11-16 00:46:50|88016.2|87966.2|88015.1|87965.1|88016.5|87966.5|88014.5|87964.5|15
1637023620000|2021-11-16 00:47:00|88015.8|87965.8|88013.7|87963.7|88016|87966|88013.4|87963.4|17
1637023630000|2021-11-16 00:47:10|88013.4|87963.4|88015.1|87965.1|88016.6|87966.6|88013.4|87963.4|19
1637023640000|2021-11-16 00:47:20|88015.6|87965.6|88015.6|87965.6|88016|87966|88014.2|87964.2|26
1637023650000|2021-11-16 00:47:30|88014.4|87964.4|88012.9|87962.9|88016.8|87966.8|88012.6|87962.6|26
1637023660000|2021-11-16 00:47:40|88012.8|87962.8|88013.9|87963.9|88014.2|87964.2|88011.6|87961.6|16
1637023670000|2021-11-16 00:47:50|88014.2|87964.2|88010.9|87960.9|88014.2|87964.2|88010.2|87960.2|17
1637023680000|2021-11-16 00:48:00|88011|87961|88014.6|87964.6|88017.8|87967.8|88010.8|87960.8|32
1637023690000|2021-11-16 00:48:10|88014.5|87964.5|88017.2|87967.2|88018.2|87968.2|88013.8|87963.8|29
1637023700000|2021-11-16 00:48:20|88018.1|87968.1|88016.8|87966.8|88018.1|87968.1|88016.3|87966.3|20
1637023710000|2021-11-16 00:48:30|88016.4|87966.4|88016.3|87966.3|88017.1|87967.1|88014.9|87964.9|31
1637023720000|2021-11-16 00:48:40|88016|87966|88016.4|87966.4|88017.3|87967.3|88014.2|87964.2|20
1637023730000|2021-11-16 00:48:50|88016.5|87966.5|88012.7|87962.7|88016.6|87966.6|88012.7|87962.7|32
1637023740000|2021-11-16 00:49:00|88012.9|87962.9|88015.5|87965.5|88015.7|87965.7|88010.9|87960.9|43
1637023750000|2021-11-16 00:49:10|88015.7|87965.7|88012.1|87962.1|88015.7|87965.7|88012|87962|35
1637023760000|2021-11-16 00:49:20|88012.6|87962.6|88010|87960|88013.5|87963.5|88009.6|87959.6|24
1637023770000|2021-11-16 00:49:30|88010.2|87960.2|88010.5|87960.5|88012.6|87962.6|88010.2|87960.2|34
1637023780000|2021-11-16 00:49:40|88010.7|87960.7|88012|87962|88012|87962|88010.2|87960.2|36
1637023790000|2021-11-16 00:49:50|88011.7|87961.7|88007.3|87957.3|88013.9|87963.9|88007.3|87957.3|41
1637023800000|2021-11-16 00:50:00|88007.4|87957.4|88008.1|87958.1|88009.1|87959.1|88004.4|87954.4|55
1637023810000|2021-11-16 00:50:10|88008.3|87958.3|88009.4|87959.4|88009.5|87959.5|88007.7|87957.7|34
1637023820000|2021-11-16 00:50:20|88008.9|87958.9|88008.9|87958.9|88010.7|87960.7|88008.3|87958.3|40
1637023830000|2021-11-16 00:50:30|88009|87959|88012.1|87962.1|88013.5|87963.5|88007.5|87957.5|30
1637023840000|2021-11-16 00:50:40|88012.5|87962.5|88010.8|87960.8|88012.5|87962.5|88006.4|87956.4|27
1637023850000|2021-11-16 00:50:50|88010.7|87960.7|88010.5|87960.5|88012.1|87962.1|88009.1|87959.1|24
1637023860000|2021-11-16 00:51:00|88010.8|87960.8|88014|87964|88015.1|87965.1|88010.3|87960.3|42
1637023870000|2021-11-16 00:51:10|88012.2|87962.2|88012.3|87962.3|88015.2|87965.2|88011.3|87961.3|31
1637023880000|2021-11-16 00:51:20|88011.9|87961.9|88016.5|87966.5|88016.7|87966.7|88011.9|87961.9|44
1637023890000|2021-11-16 00:51:30|88016.2|87966.2|88012.6|87962.6|88018.8|87968.8|88012.6|87962.6|20
1637023900000|2021-11-16 00:51:40|88013.1|87963.1|88013.3|87963.3|88014.7|87964.7|88013.1|87963.1|21
1637023910000|2021-11-16 00:51:50|88013.2|87963.2|88031.7|87981.7|88036.8|87986.8|88013.2|87963.2|40
1637023920000|2021-11-16 00:52:00|88031.6|87981.6|88034.6|87984.6|88034.6|87984.6|88029.7|87979.7|32
1637023930000|2021-11-16 00:52:10|88030.9|87980.9|88030.4|87980.4|88031.6|87981.6|88027.8|87977.8|38
1637023940000|2021-11-16 00:52:20|88030.6|87980.6|88026.3|87976.3|88030.9|87980.9|88022.5|87972.5|32
1637023950000|2021-11-16 00:52:30|88025.8|87975.8|88026.4|87976.4|88032.5|87982.5|88024.9|87974.9|42
1637023960000|2021-11-16 00:52:40|88026.2|87976.2|88033.1|87983.1|88035|87985|88016|87966|45
1637023970000|2021-11-16 00:52:50|88029.6|87979.6|88028.1|87978.1|88034.2|87984.2|88028|87978|30
1637023980000|2021-11-16 00:53:00|88029.1|87979.1|88035.4|87985.4|88036.8|87986.8|88027.8|87977.8|43
1637023990000|2021-11-16 00:53:10|88035|87985|88033.8|87983.8|88036.4|87986.4|88032.8|87982.8|37
1637024000000|2021-11-16 00:53:20|88033.5|87983.5|88028.8|87978.8|88036.2|87986.2|88028|87978|27
1637024010000|2021-11-16 00:53:30|88027.8|87977.8|88026.5|87976.5|88029.5|87979.5|88024.3|87974.3|39
1637024020000|2021-11-16 00:53:40|88026.3|87976.3|88027.6|87977.6|88027.7|87977.7|88025.9|87975.9|39
1637024030000|2021-11-16 00:53:50|88026.9|87976.9|88030.1|87980.1|88030.1|87980.1|88025.8|87975.8|25
1637024040000|2021-11-16 00:54:00|88030.5|87980.5|88024.2|87974.2|88032|87982|88024.2|87974.2|43
1637024050000|2021-11-16 00:54:10|88024.7|87974.7|88026.1|87976.1|88026.2|87976.2|88023.1|87973.1|29
1637024060000|2021-11-16 00:54:20|88025.9|87975.9|88022.3|87972.3|88026.5|87976.5|88022.3|87972.3|30
1637024070000|2021-11-16 00:54:30|88023.6|87973.6|88026.5|87976.5|88027.7|87977.7|88022.3|87972.3|46
1637024080000|2021-11-16 00:54:40|88024.8|87974.8|88030|87980|88034.7|87984.7|88024.8|87974.8|49
1637024090000|2021-11-16 00:54:50|88028.6|87978.6|88028|87978|88029.1|87979.1|88025.5|87975.5|43
1637024100000|2021-11-16 00:55:00|88029.4|87979.4|88034.1|87984.1|88034.8|87984.8|88028|87978|54
1637024110000|2021-11-16 00:55:10|88033.9|87983.9|88038.2|87988.2|88039.4|87989.4|88030.8|87980.8|42
1637024120000|2021-11-16 00:55:20|88036.3|87986.3|88034.9|87984.9|88037.8|87987.8|88034.2|87984.2|36
1637024130000|2021-11-16 00:55:30|88033.9|87983.9|88027.2|87977.2|88037.9|87987.9|88027.2|87977.2|36
1637024140000|2021-11-16 00:55:40|88027.8|87977.8|88026|87976|88030.6|87980.6|88026|87976|36
1637024150000|2021-11-16 00:55:50|88025|87975|88028.4|87978.4|88030.6|87980.6|88025|87975|32
1637024160000|2021-11-16 00:56:00|88027.6|87977.6|88031.5|87981.5|88031.5|87981.5|88027.5|87977.5|21
1637024170000|2021-11-16 00:56:10|88029.6|87979.6|88025.1|87975.1|88030.3|87980.3|88024.3|87974.3|42
1637024180000|2021-11-16 00:56:20|88026.5|87976.5|88023.2|87973.2|88026.5|87976.5|88021.2|87971.2|46
1637024190000|2021-11-16 00:56:30|88023.6|87973.6|88024.4|87974.4|88030.7|87980.7|88021.5|87971.5|52
1637024200000|2021-11-16 00:56:40|88024.5|87974.5|88022.8|87972.8|88031.1|87981.1|88022.8|87972.8|41
1637024210000|2021-11-16 00:56:50|88022.9|87972.9|88023.4|87973.4|88024.8|87974.8|88022.3|87972.3|41
1637024220000|2021-11-16 00:57:00|88022.2|87972.2|88022.1|87972.1|88028.2|87978.2|88022.1|87972.1|35
1637024230000|2021-11-16 00:57:10|88022.9|87972.9|88018.7|87968.7|88024.8|87974.8|88018.7|87968.7|42
1637024240000|2021-11-16 00:57:20|88018.3|87968.3|88016|87966|88018.8|87968.8|88015.4|87965.4|44
1637024250000|2021-11-16 00:57:30|88016.2|87966.2|88002.3|87952.3|88016.8|87966.8|87998.9|87948.9|58
1637024260000|2021-11-16 00:57:40|88001.7|87951.7|88005|87955|88006.3|87956.3|88001.7|87951.7|33
1637024270000|2021-11-16 00:57:50|88004.7|87954.7|88012.9|87962.9|88013.6|87963.6|88004.7|87954.7|41
1637024280000|2021-11-16 00:58:00|88013|87963|88017.6|87967.6|88019.4|87969.4|88012.5|87962.5|29
1637024290000|2021-11-16 00:58:10|88018.5|87968.5|88018.5|87968.5|88020.5|87970.5|88017.2|87967.2|32
1637024300000|2021-11-16 00:58:20|88018.2|87968.2|88028.4|87978.4|88028.4|87978.4|88017.5|87967.5|27
1637024310000|2021-11-16 00:58:30|88029.1|87979.1|88025.5|87975.5|88037.4|87987.4|88023.5|87973.5|43
1637024320000|2021-11-16 00:58:40|88026|87976|88025.6|87975.6|88028.2|87978.2|88016.4|87966.4|53
1637024330000|2021-11-16 00:58:50|88025.9|87975.9|88027.9|87977.9|88030.1|87980.1|88024.1|87974.1|42
1637024340000|2021-11-16 00:59:00|88027.3|87977.3|88026.1|87976.1|88028.8|87978.8|88026|87976|32
1637024350000|2021-11-16 00:59:10|88027.9|87977.9|88029|87979|88029.5|87979.5|88027.9|87977.9|33
1637024360000|2021-11-16 00:59:20|88029.1|87979.1|88026.3|87976.3|88029.1|87979.1|88026|87976|24
1637024370000|2021-11-16 00:59:30|88029.1|87979.1|88028.3|87978.3|88029.9|87979.9|88025.1|87975.1|46
1637024380000|2021-11-16 00:59:40|88028.4|87978.4|88031.7|87981.7|88032.1|87982.1|88027.6|87977.6|33
1637024390000|2021-11-16 00:59:50|88030.7|87980.7|88030.1|87980.1|88032.1|87982.1|88029.3|87979.3|30
1637024400000|2021-11-16 01:00:00|88029.5|87979.5|88018.7|87968.7|88029.6|87979.6|88018.5|87968.5|53
1637024410000|2021-11-16 01:00:10|88020|87970|88024.9|87974.9|88025.9|87975.9|88020|87970|42
1637024420000|2021-11-16 01:00:20|88025.2|87975.2|88025.3|87975.3|88026.8|87976.8|88023.6|87973.6|51
1637024430000|2021-11-16 01:00:30|88024.9|87974.9|88024.2|87974.2|88027.2|87977.2|88023.5|87973.5|40
1637024440000|2021-11-16 01:00:40|88023.6|87973.6|88014.9|87964.9|88025.3|87975.3|88008.7|87958.7|62
1637024450000|2021-11-16 01:00:50|88014.3|87964.3|88016.4|87966.4|88019.8|87969.8|88010.5|87960.5|51
1637024460000|2021-11-16 01:01:00|88015.9|87965.9|88013.4|87963.4|88016.3|87966.3|88012.6|87962.6|42
1637024470000|2021-11-16 01:01:10|88013.3|87963.3|88016.3|87966.3|88018.1|87968.1|88013.3|87963.3|33
1637024480000|2021-11-16 01:01:20|88015.2|87965.2|88019.4|87969.4|88020.3|87970.3|88014|87964|31
1637024490000|2021-11-16 01:01:30|88019.6|87969.6|88020.6|87970.6|88022.4|87972.4|88018.9|87968.9|49
1637024500000|2021-11-16 01:01:40|88021.2|87971.2|88018.4|87968.4|88021.6|87971.6|88017.6|87967.6|38
1637024510000|2021-11-16 01:01:50|88018.5|87968.5|88015.7|87965.7|88019.5|87969.5|88015.6|87965.6|42
1637024520000|2021-11-16 01:02:00|88015.9|87965.9|88020|87970|88020.3|87970.3|88014.6|87964.6|41
1637024530000|2021-11-16 01:02:10|88020.1|87970.1|88024.2|87974.2|88026.2|87976.2|88019.6|87969.6|49
1637024540000|2021-11-16 01:02:20|88024|87974|87991.5|87941.5|88024.8|87974.8|87989.9|87939.9|51
1637024550000|2021-11-16 01:02:30|87991.6|87941.6|87992.5|87942.5|87994.1|87944.1|87990.9|87940.9|50
1637024560000|2021-11-16 01:02:40|87992.3|87942.3|87996.7|87946.7|87996.8|87946.8|87992|87942|41
1637024570000|2021-11-16 01:02:50|87997.2|87947.2|87999.9|87949.9|88002|87952|87996.4|87946.4|64
1637024580000|2021-11-16 01:03:00|87998.8|87948.8|88000.8|87950.8|88003.4|87953.4|87998.1|87948.1|59
1637024590000|2021-11-16 01:03:10|88000.9|87950.9|88000.1|87950.1|88001.6|87951.6|87999.3|87949.3|41
1637024600000|2021-11-16 01:03:20|87999.7|87949.7|87998.4|87948.4|88000.4|87950.4|87995.5|87945.5|46
1637024610000|2021-11-16 01:03:30|87997.6|87947.6|87997.4|87947.4|87999.9|87949.9|87995.8|87945.8|49
1637024620000|2021-11-16 01:03:40|87997.1|87947.1|87997.3|87947.3|88001.5|87951.5|87995.4|87945.4|61
1637024630000|2021-11-16 01:03:50|87997.2|87947.2|87998.5|87948.5|87999.9|87949.9|87995.2|87945.2|69
1637024640000|2021-11-16 01:04:00|87998.4|87948.4|87998.6|87948.6|88001.6|87951.6|87998.3|87948.3|51
1637024650000|2021-11-16 01:04:10|87998.8|87948.8|87995.1|87945.1|88000.4|87950.4|87994.9|87944.9|55
1637024660000|2021-11-16 01:04:20|87993.2|87943.2|87995.6|87945.6|87997.3|87947.3|87988.3|87938.3|58
1637024670000|2021-11-16 01:04:30|87995|87945|87992.1|87942.1|87999.5|87949.5|87991.7|87941.7|63
1637024680000|2021-11-16 01:04:40|87992.5|87942.5|87992.5|87942.5|87994.5|87944.5|87987.9|87937.9|64
1637024690000|2021-11-16 01:04:50|87992.4|87942.4|87992.2|87942.2|87994.6|87944.6|87991|87941|56
1637024700000|2021-11-16 01:05:00|87991|87941|87990|87940|87992.3|87942.3|87989.4|87939.4|60
1637024710000|2021-11-16 01:05:10|87990.3|87940.3|87986.7|87936.7|87992.8|87942.8|87984.8|87934.8|56
1637024720000|2021-11-16 01:05:20|87986.5|87936.5|87987.2|87937.2|87987.5|87937.5|87984|87934|58
1637024730000|2021-11-16 01:05:30|87987.5|87937.5|87985.2|87935.2|87993.3|87943.3|87983|87933|62
1637024740000|2021-11-16 01:05:40|87985.4|87935.4|87985.8|87935.8|87988.3|87938.3|87984.7|87934.7|69
1637024750000|2021-11-16 01:05:50|87985.7|87935.7|87985.3|87935.3|87989.3|87939.3|87984|87934|59
1637024760000|2021-11-16 01:06:00|87985.2|87935.2|87983.2|87933.2|87990|87940|87981.6|87931.6|56
1637024770000|2021-11-16 01:06:10|87983|87933|87985.9|87935.9|87987.9|87937.9|87979.9|87929.9|53
1637024780000|2021-11-16 01:06:20|87986.4|87936.4|87986.1|87936.1|87986.4|87936.4|87982.5|87932.5|45
1637024790000|2021-11-16 01:06:30|87984.6|87934.6|87985|87935|87986.5|87936.5|87981.9|87931.9|52
1637024800000|2021-11-16 01:06:40|87985.7|87935.7|87975.7|87925.7|87986.3|87936.3|87975.7|87925.7|59
1637024810000|2021-11-16 01:06:50|87977.2|87927.2|87977.1|87927.1|87980.4|87930.4|87974.6|87924.6|69
1637024820000|2021-11-16 01:07:00|87977.8|87927.8|87976.6|87926.6|87978.1|87928.1|87975|87925|59
1637024830000|2021-11-16 01:07:10|87975.9|87925.9|87972.7|87922.7|87976.9|87926.9|87972|87922|56
1637024840000|2021-11-16 01:07:20|87972.4|87922.4|87972.5|87922.5|87976.1|87926.1|87969.8|87919.8|56
1637024850000|2021-11-16 01:07:30|87972.4|87922.4|87973.8|87923.8|87975.8|87925.8|87967.9|87917.9|57
1637024860000|2021-11-16 01:07:40|87973.7|87923.7|87974.1|87924.1|87977.4|87927.4|87970.1|87920.1|59
1637024870000|2021-11-16 01:07:50|87974.5|87924.5|87972.8|87922.8|87975.7|87925.7|87971.9|87921.9|53
1637024880000|2021-11-16 01:08:00|87972.7|87922.7|87974|87924|87976.1|87926.1|87972.7|87922.7|26
1637024890000|2021-11-16 01:08:10|87973.7|87923.7|87977.9|87927.9|87983|87933|87968.9|87918.9|53
1637024900000|2021-11-16 01:08:20|87978.3|87928.3|87981.7|87931.7|87983.9|87933.9|87978.3|87928.3|62
1637024910000|2021-11-16 01:08:30|87981.9|87931.9|87980.6|87930.6|87982.2|87932.2|87979.6|87929.6|52
1637024920000|2021-11-16 01:08:40|87980.5|87930.5|87980.5|87930.5|87982.6|87932.6|87977.7|87927.7|54
1637024930000|2021-11-16 01:08:50|87980.7|87930.7|87979.1|87929.1|87981.5|87931.5|87976|87926|57
1637024940000|2021-11-16 01:09:00|87977.8|87927.8|87978|87928|87979.2|87929.2|87975.7|87925.7|55
1637024950000|2021-11-16 01:09:10|87977|87927|87978.1|87928.1|87980.4|87930.4|87973.2|87923.2|53
1637024960000|2021-11-16 01:09:20|87977.7|87927.7|87976.5|87926.5|87979.4|87929.4|87975.2|87925.2|62
1637024970000|2021-11-16 01:09:30|87976.2|87926.2|87973.3|87923.3|87977.1|87927.1|87973.3|87923.3|53
1637024980000|2021-11-16 01:09:40|87973.2|87923.2|87972.4|87922.4|87975.7|87925.7|87971|87921|57
1637024990000|2021-11-16 01:09:50|87971.9|87921.9|87971.5|87921.5|87974.4|87924.4|87969.5|87919.5|53
1637025000000|2021-11-16 01:10:00|87971.2|87921.2|87973.3|87923.3|87975.4|87925.4|87971.2|87921.2|44
1637025010000|2021-11-16 01:10:10|87971.6|87921.6|87984.6|87934.6|87996.8|87946.8|87971.6|87921.6|76
1637025020000|2021-11-16 01:10:20|87984.3|87934.3|87986.2|87936.2|87989.6|87939.6|87983.1|87933.1|50
1637025030000|2021-11-16 01:10:30|87986.5|87936.5|87974.8|87924.8|87988|87938|87974.8|87924.8|53
1637025040000|2021-11-16 01:10:40|87972.5|87922.5|87975.3|87925.3|87981.5|87931.5|87971.8|87921.8|39
1637025050000|2021-11-16 01:10:50|87975.8|87925.8|87968.9|87918.9|87981.2|87931.2|87967|87917|62
1637025060000|2021-11-16 01:11:00|87969.5|87919.5|87964.1|87914.1|87969.5|87919.5|87963.5|87913.5|54
1637025070000|2021-11-16 01:11:10|87964.2|87914.2|87966|87916|87967.5|87917.5|87962.8|87912.8|53
1637025080000|2021-11-16 01:11:20|87965.2|87915.2|87965.7|87915.7|87968.3|87918.3|87964.1|87914.1|47
1637025090000|2021-11-16 01:11:30|87965.6|87915.6|87966.9|87916.9|87967.1|87917.1|87964.9|87914.9|39
1637025100000|2021-11-16 01:11:40|87967.1|87917.1|87968.9|87918.9|87970.1|87920.1|87965.1|87915.1|58
1637025110000|2021-11-16 01:11:50|87968.6|87918.6|87964.6|87914.6|87971.4|87921.4|87964.6|87914.6|51
1637025120000|2021-11-16 01:12:00|87965.5|87915.5|87965.7|87915.7|87967.2|87917.2|87962.4|87912.4|47
1637025130000|2021-11-16 01:12:10|87966|87916|87964.1|87914.1|87966|87916|87959|87909|54
1637025140000|2021-11-16 01:12:20|87963.2|87913.2|87961|87911|87963.9|87913.9|87954.6|87904.6|65
1637025150000|2021-11-16 01:12:30|87963.2|87913.2|87961.7|87911.7|87965|87915|87959.3|87909.3|68
1637025160000|2021-11-16 01:12:40|87961.4|87911.4|87960.8|87910.8|87964.1|87914.1|87959.9|87909.9|58
1637025170000|2021-11-16 01:12:50|87960.9|87910.9|87958.4|87908.4|87961.4|87911.4|87957|87907|40
1637025180000|2021-11-16 01:13:00|87958.2|87908.2|87957.9|87907.9|87960.4|87910.4|87955.3|87905.3|39
1637025190000|2021-11-16 01:13:10|87958.1|87908.1|87958.4|87908.4|87961|87911|87957|87907|47
1637025200000|2021-11-16 01:13:20|87958.2|87908.2|87961.5|87911.5|87964.7|87914.7|87954.2|87904.2|54
1637025210000|2021-11-16 01:13:30|87961.9|87911.9|87961.3|87911.3|87964.5|87914.5|87957.8|87907.8|58
1637025220000|2021-11-16 01:13:40|87961.6|87911.6|87961|87911|87961.9|87911.9|87959.3|87909.3|51
1637025230000|2021-11-16 01:13:50|87960.7|87910.7|87963.2|87913.2|87963.9|87913.9|87955.6|87905.6|57
1637025240000|2021-11-16 01:14:00|87964.2|87914.2|87960.2|87910.2|87965.2|87915.2|87955.5|87905.5|59
1637025250000|2021-11-16 01:14:10|87960.5|87910.5|87956.1|87906.1|87962.8|87912.8|87955.6|87905.6|64
1637025260000|2021-11-16 01:14:20|87953.7|87903.7|87958.3|87908.3|87964|87914|87953.7|87903.7|60
1637025270000|2021-11-16 01:14:30|87959.3|87909.3|87961.3|87911.3|87961.3|87911.3|87957.8|87907.8|39
1637025280000|2021-11-16 01:14:40|87960.3|87910.3|87961.5|87911.5|87963.2|87913.2|87957.7|87907.7|59
1637025290000|2021-11-16 01:14:50|87961|87911|87962.9|87912.9|87962.9|87912.9|87958.8|87908.8|46
1637025300000|2021-11-16 01:15:00|87960.9|87910.9|87959.6|87909.6|87963.5|87913.5|87957.7|87907.7|64
1637025310000|2021-11-16 01:15:10|87956.6|87906.6|87962.4|87912.4|87966.4|87916.4|87956.6|87906.6|67
1637025320000|2021-11-16 01:15:20|87962.3|87912.3|87967.1|87917.1|87968.1|87918.1|87962.2|87912.2|50
1637025330000|2021-11-16 01:15:30|87967.6|87917.6|87968.2|87918.2|87970.5|87920.5|87966.7|87916.7|58
1637025340000|2021-11-16 01:15:40|87967.6|87917.6|87968.5|87918.5|87969.2|87919.2|87966.8|87916.8|56
1637025350000|2021-11-16 01:15:50|87969.1|87919.1|87968.5|87918.5|87971.1|87921.1|87967.9|87917.9|52
1637025360000|2021-11-16 01:16:00|87968.7|87918.7|87970.9|87920.9|87975.1|87925.1|87966.9|87916.9|57
1637025370000|2021-11-16 01:16:10|87971.1|87921.1|87963|87913|87971.4|87921.4|87959.8|87909.8|60
1637025380000|2021-11-16 01:16:20|87963.9|87913.9|87965.2|87915.2|87968.8|87918.8|87963.6|87913.6|60
1637025390000|2021-11-16 01:16:30|87965.4|87915.4|87961.2|87911.2|87966.4|87916.4|87960.8|87910.8|61
1637025400000|2021-11-16 01:16:40|87961.4|87911.4|87960.8|87910.8|87962.9|87912.9|87959.8|87909.8|63
1637025410000|2021-11-16 01:16:50|87960.3|87910.3|87960.4|87910.4|87965.2|87915.2|87959|87909|65
1637025420000|2021-11-16 01:17:00|87960.9|87910.9|87968.9|87918.9|87968.9|87918.9|87959.2|87909.2|56
1637025430000|2021-11-16 01:17:10|87967.8|87917.8|87963.1|87913.1|87967.8|87917.8|87963|87913|54
1637025440000|2021-11-16 01:17:20|87964.1|87914.1|87958.1|87908.1|87965.9|87915.9|87958.1|87908.1|59
1637025450000|2021-11-16 01:17:30|87957.4|87907.4|87960.6|87910.6|87965.9|87915.9|87957.4|87907.4|63
1637025460000|2021-11-16 01:17:40|87960.7|87910.7|87961|87911|87962.9|87912.9|87958|87908|53
1637025470000|2021-11-16 01:17:50|87961.2|87911.2|87960.9|87910.9|87963.5|87913.5|87960|87910|57
1637025480000|2021-11-16 01:18:00|87960.2|87910.2|87960.5|87910.5|87962.4|87912.4|87959.1|87909.1|45
1637025490000|2021-11-16 01:18:10|87959.2|87909.2|87957.3|87907.3|87961.3|87911.3|87956.3|87906.3|48
1637025500000|2021-11-16 01:18:20|87957.7|87907.7|87957.8|87907.8|87959.8|87909.8|87956.9|87906.9|40
1637025510000|2021-11-16 01:18:30|87958.3|87908.3|87959.9|87909.9|87962.9|87912.9|87956.4|87906.4|46
1637025520000|2021-11-16 01:18:40|87959.6|87909.6|87965|87915|87965|87915|87957|87907|37
1637025530000|2021-11-16 01:18:50|87964.3|87914.3|87965.1|87915.1|87968|87918|87957.7|87907.7|63
1637025540000|2021-11-16 01:19:00|87966.5|87916.5|87966.8|87916.8|87967.9|87917.9|87962.5|87912.5|57
1637025550000|2021-11-16 01:19:10|87966.7|87916.7|87966.9|87916.9|87968.5|87918.5|87964.3|87914.3|54
1637025560000|2021-11-16 01:19:20|87967.2|87917.2|87968.3|87918.3|87972.6|87922.6|87966.7|87916.7|58
1637025570000|2021-11-16 01:19:30|87967.9|87917.9|87968.3|87918.3|87973.5|87923.5|87965.8|87915.8|55
1637025580000|2021-11-16 01:19:40|87968.6|87918.6|87966.2|87916.2|87972.1|87922.1|87965.7|87915.7|55
1637025590000|2021-11-16 01:19:50|87967.4|87917.4|87969.5|87919.5|87971.9|87921.9|87965|87915|54
1637025600000|2021-11-16 01:20:00|87970.7|87920.7|87971.2|87921.2|87972.2|87922.2|87967.2|87917.2|53
1637025610000|2021-11-16 01:20:10|87971.1|87921.1|87970.8|87920.8|87971.4|87921.4|87968.2|87918.2|55
1637025620000|2021-11-16 01:20:20|87969.1|87919.1|87969.4|87919.4|87971.2|87921.2|87967.8|87917.8|53
1637025630000|2021-11-16 01:20:30|87968.3|87918.3|87969.7|87919.7|87972.1|87922.1|87965.5|87915.5|48
1637025640000|2021-11-16 01:20:40|87969.9|87919.9|87969.2|87919.2|87971.6|87921.6|87966|87916|53
1637025650000|2021-11-16 01:20:50|87968.7|87918.7|87970.9|87920.9|87973|87923|87967.6|87917.6|66
1637025660000|2021-11-16 01:21:00|87969.8|87919.8|87969.6|87919.6|87969.8|87919.8|87966.3|87916.3|49
1637025670000|2021-11-16 01:21:10|87969.2|87919.2|87965.9|87915.9|87969.6|87919.6|87963.9|87913.9|58
1637025680000|2021-11-16 01:21:20|87966.3|87916.3|87969.5|87919.5|87972.2|87922.2|87964.3|87914.3|58
1637025690000|2021-11-16 01:21:30|87969.8|87919.8|87972.3|87922.3|87975.6|87925.6|87969.1|87919.1|57
1637025700000|2021-11-16 01:21:40|87972.9|87922.9|87976.2|87926.2|87978.4|87928.4|87969.5|87919.5|62
1637025710000|2021-11-16 01:21:50|87976|87926|87977.1|87927.1|87978.1|87928.1|87976|87926|20
1637025720000|2021-11-16 01:22:00|87977.5|87927.5|87980.4|87930.4|87982.1|87932.1|87976.5|87926.5|25
1637025730000|2021-11-16 01:22:10|87978.3|87928.3|87977.1|87927.1|87979.6|87929.6|87974.3|87924.3|23
1637025740000|2021-11-16 01:22:20|87977.3|87927.3|87989.2|87939.2|87992.4|87942.4|87977.3|87927.3|45
1637025750000|2021-11-16 01:22:30|87985|87935|87991.8|87941.8|87993.6|87943.6|87982.8|87932.8|18
1637025760000|2021-11-16 01:22:40|87990.7|87940.7|87987.6|87937.6|87990.7|87940.7|87986.1|87936.1|21
1637025770000|2021-11-16 01:22:50|87989.4|87939.4|87988.6|87938.6|87992.2|87942.2|87985.5|87935.5|20
1637025780000|2021-11-16 01:23:00|87988.5|87938.5|87988.5|87938.5|87990.6|87940.6|87986|87936|30
1637025790000|2021-11-16 01:23:10|87988.4|87938.4|87983.8|87933.8|87989.7|87939.7|87982.9|87932.9|20
1637025800000|2021-11-16 01:23:20|87985.2|87935.2|87988.5|87938.5|87990.1|87940.1|87983.1|87933.1|24
1637025810000|2021-11-16 01:23:30|87984.6|87934.6|87994.1|87944.1|87994.1|87944.1|87982.3|87932.3|23
1637025820000|2021-11-16 01:23:40|87990.6|87940.6|88001.7|87951.7|88003.2|87953.2|87989.5|87939.5|48
1637025830000|2021-11-16 01:23:50|88001.4|87951.4|88000.8|87950.8|88004.9|87954.9|87999.5|87949.5|26
1637025840000|2021-11-16 01:24:00|88001.3|87951.3|87997.7|87947.7|88001.8|87951.8|87997.4|87947.4|39
1637025850000|2021-11-16 01:24:10|87998.7|87948.7|87997.3|87947.3|88000.3|87950.3|87996|87946|20
1637025860000|2021-11-16 01:24:20|87997.8|87947.8|87993.8|87943.8|87997.8|87947.8|87993.7|87943.7|14
1637025870000|2021-11-16 01:24:30|87995.2|87945.2|87999.1|87949.1|87999.7|87949.7|87994.6|87944.6|19
1637025880000|2021-11-16 01:24:40|87998.6|87948.6|87999.7|87949.7|88001.1|87951.1|87996.2|87946.2|22
1637025890000|2021-11-16 01:24:50|87999.5|87949.5|87997.3|87947.3|87999.6|87949.6|87997.3|87947.3|16
1637025900000|2021-11-16 01:25:00|87998.3|87948.3|88000.4|87950.4|88001.7|87951.7|87996.1|87946.1|17
1637025910000|2021-11-16 01:25:10|88001|87951|87997.1|87947.1|88001|87951|87997.1|87947.1|13
1637025920000|2021-11-16 01:25:20|87999|87949|88005.4|87955.4|88007.7|87957.7|87997.4|87947.4|42
1637025930000|2021-11-16 01:25:30|88006|87956|88005.1|87955.1|88009.3|87959.3|88003.6|87953.6|29
1637025940000|2021-11-16 01:25:40|88005.6|87955.6|88001|87951|88005.6|87955.6|87999.7|87949.7|42
1637025950000|2021-11-16 01:25:50|88000.6|87950.6|87997.7|87947.7|88000.6|87950.6|87996.7|87946.7|18
1637025960000|2021-11-16 01:26:00|87997.3|87947.3|88000.6|87950.6|88005.2|87955.2|87997.3|87947.3|23
1637025970000|2021-11-16 01:26:10|88000|87950|87998.5|87948.5|88002.5|87952.5|87995.7|87945.7|31
1637025980000|2021-11-16 01:26:20|87999.5|87949.5|87998.8|87948.8|88000.1|87950.1|87997.9|87947.9|30
1637025990000|2021-11-16 01:26:30|87998.9|87948.9|88000.5|87950.5|88003.9|87953.9|87998.3|87948.3|15
1637026000000|2021-11-16 01:26:40|88000.3|87950.3|87997.3|87947.3|88000.3|87950.3|87997.2|87947.2|11
1637026010000|2021-11-16 01:26:50|87997.5|87947.5|88006.7|87956.7|88011.8|87961.8|87997.5|87947.5|48
1637026020000|2021-11-16 01:27:00|88006.4|87956.4|88008.6|87958.6|88012.9|87962.9|88006.3|87956.3|32
1637026030000|2021-11-16 01:27:10|88008.4|87958.4|88012.9|87962.9|88016|87966|88008|87958|33
1637026040000|2021-11-16 01:27:20|88013.1|87963.1|88011.9|87961.9|88014.6|87964.6|88011.9|87961.9|22
1637026050000|2021-11-16 01:27:30|88010.1|87960.1|88011.3|87961.3|88017.4|87967.4|88009.6|87959.6|38
1637026060000|2021-11-16 01:27:40|88011.6|87961.6|88012.1|87962.1|88012.8|87962.8|88009.2|87959.2|32
1637026070000|2021-11-16 01:27:50|88011.5|87961.5|88008.5|87958.5|88012.1|87962.1|88007.7|87957.7|36
1637026080000|2021-11-16 01:28:00|88007.9|87957.9|88002.2|87952.2|88008.2|87958.2|87998.4|87948.4|46
1637026090000|2021-11-16 01:28:10|88003.1|87953.1|87999.2|87949.2|88004.1|87954.1|87998.1|87948.1|26
1637026100000|2021-11-16 01:28:20|87998.5|87948.5|88002.3|87952.3|88004|87954|87997.6|87947.6|18
1637026110000|2021-11-16 01:28:30|88001.3|87951.3|88003.2|87953.2|88005|87955|88001.3|87951.3|19
1637026120000|2021-11-16 01:28:40|88003.6|87953.6|88002.2|87952.2|88003.6|87953.6|88001.9|87951.9|28
1637026130000|2021-11-16 01:28:50|88002.8|87952.8|88002|87952|88006.3|87956.3|88000.4|87950.4|33
1637026140000|2021-11-16 01:29:00|88002.1|87952.1|88006.1|87956.1|88006.2|87956.2|88001.5|87951.5|20
1637026150000|2021-11-16 01:29:10|88006|87956|88001.5|87951.5|88006|87956|87998.1|87948.1|26
1637026160000|2021-11-16 01:29:20|88001.4|87951.4|88007.6|87957.6|88008.5|87958.5|88001.4|87951.4|31
1637026170000|2021-11-16 01:29:30|88007.8|87957.8|88004.8|87954.8|88008.5|87958.5|88004.8|87954.8|17
1637026180000|2021-11-16 01:29:40|88006|87956|88005.1|87955.1|88010.9|87960.9|88004.7|87954.7|22
1637026190000|2021-11-16 01:29:50|88005.9|87955.9|88003.3|87953.3|88013.6|87963.6|88002.9|87952.9|27
1637026200000|2021-11-16 01:30:00|88004.6|87954.6|87994.3|87944.3|88006.4|87956.4|87993.1|87943.1|57
1637026210000|2021-11-16 01:30:10|87994.6|87944.6|87997.7|87947.7|88001|87951|87994.6|87944.6|32
1637026220000|2021-11-16 01:30:20|87997.9|87947.9|87994|87944|87998.8|87948.8|87993.1|87943.1|34
1637026230000|2021-11-16 01:30:30|87990.9|87940.9|87996.1|87946.1|88000.1|87950.1|87990.7|87940.7|41
1637026240000|2021-11-16 01:30:40|87996.4|87946.4|87996.2|87946.2|87997.2|87947.2|87995.9|87945.9|25
1637026250000|2021-11-16 01:30:50|87996.7|87946.7|87996.8|87946.8|87998.8|87948.8|87995.9|87945.9|16
1637026260000|2021-11-16 01:31:00|87995.6|87945.6|87998.8|87948.8|88000.7|87950.7|87995.5|87945.5|47
1637026270000|2021-11-16 01:31:10|87998.4|87948.4|88010.8|87960.8|88012.3|87962.3|87998.2|87948.2|53
1637026280000|2021-11-16 01:31:20|88011.4|87961.4|88014.3|87964.3|88016|87966|88007.1|87957.1|59
1637026290000|2021-11-16 01:31:30|88014.2|87964.2|88011.1|87961.1|88015.6|87965.6|88010.6|87960.6|46
1637026300000|2021-11-16 01:31:40|88011.2|87961.2|88004.5|87954.5|88012.3|87962.3|88003.5|87953.5|50
1637026310000|2021-11-16 01:31:50|88004.6|87954.6|88004.8|87954.8|88005.3|87955.3|88003.4|87953.4|31
1637026320000|2021-11-16 01:32:00|88005|87955|88014|87964|88023|87973|88005|87955|48
1637026330000|2021-11-16 01:32:10|88013.4|87963.4|88020.9|87970.9|88024.1|87974.1|88012.2|87962.2|46
1637026340000|2021-11-16 01:32:20|88020.3|87970.3|88020.9|87970.9|88023.9|87973.9|88017.4|87967.4|43
1637026350000|2021-11-16 01:32:30|88022|87972|88022|87972|88027.1|87977.1|88018.8|87968.8|53
1637026360000|2021-11-16 01:32:40|88021.9|87971.9|88024.6|87974.6|88024.6|87974.6|88021.7|87971.7|44
1637026370000|2021-11-16 01:32:50|88023.4|87973.4|88017.9|87967.9|88023.4|87973.4|88017.9|87967.9|26
1637026380000|2021-11-16 01:33:00|88018.7|87968.7|88012.4|87962.4|88026.5|87976.5|88012.4|87962.4|43
1637026390000|2021-11-16 01:33:10|88015.3|87965.3|88016.3|87966.3|88019.1|87969.1|88012.9|87962.9|41
1637026400000|2021-11-16 01:33:20|88015.6|87965.6|88009.5|87959.5|88015.6|87965.6|88007.9|87957.9|37
1637026410000|2021-11-16 01:33:30|88012.5|87962.5|88009.9|87959.9|88012.5|87962.5|88007.7|87957.7|36
1637026420000|2021-11-16 01:33:40|88009.5|87959.5|88009.6|87959.6|88013.4|87963.4|88008.1|87958.1|40
1637026430000|2021-11-16 01:33:50|88009.8|87959.8|88012.9|87962.9|88013|87963|88004.2|87954.2|31
1637026440000|2021-11-16 01:34:00|88013.5|87963.5|88016.1|87966.1|88019.7|87969.7|88011.8|87961.8|46
1637026450000|2021-11-16 01:34:10|88016.2|87966.2|88022|87972|88024.6|87974.6|88016.1|87966.1|49
1637026460000|2021-11-16 01:34:20|88022.2|87972.2|88021.1|87971.1|88027.4|87977.4|88019.2|87969.2|55
1637026470000|2021-11-16 01:34:30|88021.2|87971.2|88020.6|87970.6|88024.3|87974.3|88020.5|87970.5|38
1637026480000|2021-11-16 01:34:40|88020.7|87970.7|88021.1|87971.1|88021.1|87971.1|88018.7|87968.7|35
1637026490000|2021-11-16 01:34:50|88021.2|87971.2|88024.4|87974.4|88024.4|87974.4|88017.9|87967.9|33
1637026500000|2021-11-16 01:35:00|88024.6|87974.6|88017.7|87967.7|88024.9|87974.9|88016.8|87966.8|51
1637026510000|2021-11-16 01:35:10|88019|87969|88016.9|87966.9|88022.4|87972.4|88016|87966|58
1637026520000|2021-11-16 01:35:20|88016.8|87966.8|88017.3|87967.3|88018.4|87968.4|88016.1|87966.1|46
1637026530000|2021-11-16 01:35:30|88017.1|87967.1|88017.7|87967.7|88022.7|87972.7|88016.4|87966.4|47
1637026540000|2021-11-16 01:35:40|88016.4|87966.4|88010.2|87960.2|88017.7|87967.7|88009.3|87959.3|49
1637026550000|2021-11-16 01:35:50|88010.3|87960.3|88005.2|87955.2|88014.5|87964.5|88004.8|87954.8|24
1637026560000|2021-11-16 01:36:00|88004.5|87954.5|88005|87955|88008.6|87958.6|88003.3|87953.3|34
1637026570000|2021-11-16 01:36:10|88005.3|87955.3|87999.8|87949.8|88006.6|87956.6|87998.9|87948.9|48
1637026580000|2021-11-16 01:36:20|87999.7|87949.7|87998.6|87948.6|88000.3|87950.3|87998.3|87948.3|34
1637026590000|2021-11-16 01:36:30|87998.5|87948.5|88000.9|87950.9|88002|87952|87998.5|87948.5|46
1637026600000|2021-11-16 01:36:40|88000.7|87950.7|88000.8|87950.8|88002.9|87952.9|88000.3|87950.3|37
1637026610000|2021-11-16 01:36:50|88000.5|87950.5|87999.4|87949.4|88000.5|87950.5|87997|87947|26
1637026620000|2021-11-16 01:37:00|87999.6|87949.6|87997.7|87947.7|88003.4|87953.4|87997.5|87947.5|42
1637026630000|2021-11-16 01:37:10|87998.9|87948.9|88001.1|87951.1|88002.4|87952.4|87998.3|87948.3|40
1637026640000|2021-11-16 01:37:20|88001.3|87951.3|88000.6|87950.6|88002.1|87952.1|87999.5|87949.5|24
1637026650000|2021-11-16 01:37:30|88000|87950|88001.1|87951.1|88002.6|87952.6|87999.6|87949.6|43
1637026660000|2021-11-16 01:37:40|88000.7|87950.7|87989.9|87939.9|88002.6|87952.6|87989.9|87939.9|50
1637026670000|2021-11-16 01:37:50|87990.2|87940.2|87993.3|87943.3|87993.4|87943.4|87989.5|87939.5|31
1637026680000|2021-11-16 01:38:00|87992|87942|87992.2|87942.2|87993.1|87943.1|87990.9|87940.9|22
1637026690000|2021-11-16 01:38:10|87991.6|87941.6|87987|87937|87992.7|87942.7|87986.1|87936.1|25
1637026700000|2021-11-16 01:38:20|87986.7|87936.7|87986.1|87936.1|87988.2|87938.2|87983.9|87933.9|40
1637026710000|2021-11-16 01:38:30|87985.9|87935.9|87987.9|87937.9|87988.6|87938.6|87985.3|87935.3|36
1637026720000|2021-11-16 01:38:40|87988.1|87938.1|87987.8|87937.8|87989.5|87939.5|87987.3|87937.3|25
1637026730000|2021-11-16 01:38:50|87987.4|87937.4|87985.3|87935.3|87987.5|87937.5|87984.9|87934.9|28
1637026740000|2021-11-16 01:39:00|87984.5|87934.5|87988.1|87938.1|87989.3|87939.3|87984.5|87934.5|22
1637026750000|2021-11-16 01:39:10|87988.6|87938.6|87987.8|87937.8|87988.6|87938.6|87987.1|87937.1|19
1637026760000|2021-11-16 01:39:20|87987.9|87937.9|87988.3|87938.3|87988.3|87938.3|87986|87936|28
1637026770000|2021-11-16 01:39:30|87985.9|87935.9|87989.7|87939.7|87990.4|87940.4|87985.9|87935.9|21
1637026780000|2021-11-16 01:39:40|87989.1|87939.1|87990.4|87940.4|87992|87942|87988|87938|32
1637026790000|2021-11-16 01:39:50|87990.7|87940.7|87990.3|87940.3|87992|87942|87989.4|87939.4|33
1637026800000|2021-11-16 01:40:00|87989.2|87939.2|87989.3|87939.3|87991.1|87941.1|87986.4|87936.4|27
1637026810000|2021-11-16 01:40:10|87987.2|87937.2|87989|87939|87990.4|87940.4|87986.7|87936.7|27
1637026820000|2021-11-16 01:40:20|87989.3|87939.3|87979.4|87929.4|87989.3|87939.3|87979.4|87929.4|45
1637026830000|2021-11-16 01:40:30|87981|87931|87979.5|87929.5|87982.3|87932.3|87979.1|87929.1|38
1637026840000|2021-11-16 01:40:40|87977.8|87927.8|87978.6|87928.6|87979.5|87929.5|87977.8|87927.8|28
1637026850000|2021-11-16 01:40:50|87978.7|87928.7|87981.5|87931.5|87982|87932|87978.3|87928.3|22
1637026860000|2021-11-16 01:41:00|87980.7|87930.7|87981|87931|87983.5|87933.5|87980.7|87930.7|20
1637026870000|2021-11-16 01:41:10|87980.4|87930.4|87984.6|87934.6|87987.7|87937.7|87980.4|87930.4|43
1637026880000|2021-11-16 01:41:20|87984.5|87934.5|87983.1|87933.1|87986|87936|87983.1|87933.1|53
1637026890000|2021-11-16 01:41:30|87982.6|87932.6|87982.1|87932.1|87983.6|87933.6|87981.1|87931.1|26
1637026900000|2021-11-16 01:41:40|87981.9|87931.9|87981.6|87931.6|87984.2|87934.2|87981.2|87931.2|38
1637026910000|2021-11-16 01:41:50|87982|87932|87981.1|87931.1|87982.2|87932.2|87978.4|87928.4|27
1637026920000|2021-11-16 01:42:00|87984.9|87934.9|87986.7|87936.7|87987.6|87937.6|87981.3|87931.3|50
1637026930000|2021-11-16 01:42:10|87987.5|87937.5|87986.6|87936.6|87987.5|87937.5|87984.4|87934.4|32
1637026940000|2021-11-16 01:42:20|87988.7|87938.7|87990.3|87940.3|87992|87942|87988.7|87938.7|32
1637026950000|2021-11-16 01:42:30|87989.8|87939.8|87985.3|87935.3|87991.2|87941.2|87984.8|87934.8|34
1637026960000|2021-11-16 01:42:40|87984.9|87934.9|87982|87932|87987.3|87937.3|87980.5|87930.5|44
1637026970000|2021-11-16 01:42:50|87982.7|87932.7|87982.5|87932.5|87983.7|87933.7|87980.8|87930.8|34
1637026980000|2021-11-16 01:43:00|87981.8|87931.8|87981.2|87931.2|87982.9|87932.9|87980.8|87930.8|39
1637026990000|2021-11-16 01:43:10|87981.3|87931.3|87975.5|87925.5|87981.3|87931.3|87975.2|87925.2|42
1637027000000|2021-11-16 01:43:20|87974.6|87924.6|87980.6|87930.6|87981.2|87931.2|87974.6|87924.6|38
1637027010000|2021-11-16 01:43:30|87980.8|87930.8|87983.9|87933.9|87985.4|87935.4|87980.5|87930.5|39
1637027020000|2021-11-16 01:43:40|87984.1|87934.1|87984.4|87934.4|87986.8|87936.8|87983.8|87933.8|38
1637027030000|2021-11-16 01:43:50|87984.5|87934.5|87988.6|87938.6|87990.8|87940.8|87984.5|87934.5|43
1637027040000|2021-11-16 01:44:00|87987.7|87937.7|87986.9|87936.9|87987.8|87937.8|87986.9|87936.9|30
1637027050000|2021-11-16 01:44:10|87986.6|87936.6|87989.8|87939.8|87990.3|87940.3|87986.6|87936.6|27
1637027060000|2021-11-16 01:44:20|87991|87941|87989.6|87939.6|87991.1|87941.1|87988.9|87938.9|45
1637027070000|2021-11-16 01:44:30|87990.2|87940.2|87991.6|87941.6|87991.7|87941.7|87989.6|87939.6|22
1637027080000|2021-11-16 01:44:40|87991.9|87941.9|87991.5|87941.5|87993.5|87943.5|87991.3|87941.3|18
1637027090000|2021-11-16 01:44:50|87991.4|87941.4|87988.6|87938.6|87991.8|87941.8|87988.2|87938.2|28
1637027100000|2021-11-16 01:45:00|87988.4|87938.4|87987.2|87937.2|87989|87939|87985.8|87935.8|36
1637027110000|2021-11-16 01:45:10|87987.1|87937.1|87986.7|87936.7|87990.1|87940.1|87986.1|87936.1|27
1637027120000|2021-11-16 01:45:20|87987.1|87937.1|87984.6|87934.6|87987.1|87937.1|87984.1|87934.1|33
1637027130000|2021-11-16 01:45:30|87984.9|87934.9|87983.8|87933.8|87985.2|87935.2|87982.3|87932.3|15
1637027140000|2021-11-16 01:45:40|87982.9|87932.9|87979.7|87929.7|87984.6|87934.6|87979.1|87929.1|34
1637027150000|2021-11-16 01:45:50|87980.3|87930.3|87979.6|87929.6|87980.7|87930.7|87979.2|87929.2|14
1637027160000|2021-11-16 01:46:00|87981|87931|87978.6|87928.6|87983.3|87933.3|87977.1|87927.1|34
1637027170000|2021-11-16 01:46:10|87978.3|87928.3|87978.5|87928.5|87979.7|87929.7|87976.3|87926.3|38
1637027180000|2021-11-16 01:46:20|87978.3|87928.3|87978.6|87928.6|87980|87930|87977.2|87927.2|34
1637027190000|2021-11-16 01:46:30|87978|87928|87975.4|87925.4|87978|87928|87975|87925|39
1637027200000|2021-11-16 01:46:40|87974.9|87924.9|87972.1|87922.1|87974.9|87924.9|87971.9|87921.9|29
1637027210000|2021-11-16 01:46:50|87971.8|87921.8|87971.1|87921.1|87972.5|87922.5|87970.2|87920.2|29
1637027220000|2021-11-16 01:47:00|87971.2|87921.2|87969.5|87919.5|87973.4|87923.4|87965.7|87915.7|36
1637027230000|2021-11-16 01:47:10|87969|87919|87967.2|87917.2|87969|87919|87967.2|87917.2|29
1637027240000|2021-11-16 01:47:20|87967|87917|87966.6|87916.6|87967.4|87917.4|87965.2|87915.2|26
1637027250000|2021-11-16 01:47:30|87967.1|87917.1|87963.5|87913.5|87970.6|87920.6|87962.8|87912.8|39
1637027260000|2021-11-16 01:47:40|87963.1|87913.1|87962|87912|87963.8|87913.8|87961.2|87911.2|30
1637027270000|2021-11-16 01:47:50|87961.5|87911.5|87965.1|87915.1|87965.7|87915.7|87961.3|87911.3|15
1637027280000|2021-11-16 01:48:00|87965.8|87915.8|87967.1|87917.1|87967.1|87917.1|87963.5|87913.5|29
1637027290000|2021-11-16 01:48:10|87965.8|87915.8|87964.8|87914.8|87968|87918|87964.8|87914.8|23
1637027300000|2021-11-16 01:48:20|87964.7|87914.7|87956.5|87906.5|87966.1|87916.1|87956.2|87906.2|39
1637027310000|2021-11-16 01:48:30|87954.8|87904.8|87959.8|87909.8|87960|87910|87952.2|87902.2|45
1637027320000|2021-11-16 01:48:40|87960.1|87910.1|87958.9|87908.9|87960.1|87910.1|87958.1|87908.1|31
1637027330000|2021-11-16 01:48:50|87958.5|87908.5|87960.4|87910.4|87961.8|87911.8|87958.5|87908.5|22
1637027340000|2021-11-16 01:49:00|87960.3|87910.3|87957.7|87907.7|87960.5|87910.5|87957.5|87907.5|19
1637027350000|2021-11-16 01:49:10|87958.1|87908.1|87965.8|87915.8|87966|87916|87957.9|87907.9|32
1637027360000|2021-11-16 01:49:20|87965.5|87915.5|87966.1|87916.1|87969.3|87919.3|87963.1|87913.1|38
1637027370000|2021-11-16 01:49:30|87966.3|87916.3|87966.1|87916.1|87970.4|87920.4|87965.2|87915.2|41
1637027380000|2021-11-16 01:49:40|87967.4|87917.4|87960.5|87910.5|87967.4|87917.4|87959.1|87909.1|49
1637027390000|2021-11-16 01:49:50|87960.6|87910.6|87961.2|87911.2|87963.7|87913.7|87959.7|87909.7|41
1637027400000|2021-11-16 01:50:00|87961.3|87911.3|87961.9|87911.9|87962.9|87912.9|87961.2|87911.2|28
1637027410000|2021-11-16 01:50:10|87961.8|87911.8|87962.6|87912.6|87964.4|87914.4|87961.8|87911.8|29
1637027420000|2021-11-16 01:50:20|87962.2|87912.2|87961.7|87911.7|87969.3|87919.3|87959.8|87909.8|55
1637027430000|2021-11-16 01:50:30|87961|87911|87957.4|87907.4|87961|87911|87955.8|87905.8|36
1637027440000|2021-11-16 01:50:40|87957.3|87907.3|87955.4|87905.4|87958.9|87908.9|87955.4|87905.4|37
1637027450000|2021-11-16 01:50:50|87955.2|87905.2|87955.6|87905.6|87956.9|87906.9|87952|87902|44
1637027460000|2021-11-16 01:51:00|87955.5|87905.5|87953.6|87903.6|87955.5|87905.5|87952.9|87902.9|37
1637027470000|2021-11-16 01:51:10|87953.7|87903.7|87953.8|87903.8|87954.4|87904.4|87953.5|87903.5|47
1637027480000|2021-11-16 01:51:20|87956|87906|87958.2|87908.2|87958.2|87908.2|87953.9|87903.9|31
1637027490000|2021-11-16 01:51:30|87957.2|87907.2|87957.8|87907.8|87957.8|87907.8|87953.9|87903.9|37
1637027500000|2021-11-16 01:51:40|87958.1|87908.1|87955.1|87905.1|87958.3|87908.3|87954.9|87904.9|33
1637027510000|2021-11-16 01:51:50|87955.2|87905.2|87954.9|87904.9|87956.6|87906.6|87953.6|87903.6|35
1637027520000|2021-11-16 01:52:00|87954.6|87904.6|87956.1|87906.1|87957.9|87907.9|87953.9|87903.9|36
1637027530000|2021-11-16 01:52:10|87955.9|87905.9|87956.4|87906.4|87957.6|87907.6|87955.4|87905.4|29
1637027540000|2021-11-16 01:52:20|87956.9|87906.9|87957.9|87907.9|87958.9|87908.9|87954.5|87904.5|35
1637027550000|2021-11-16 01:52:30|87958.4|87908.4|87957.1|87907.1|87961.7|87911.7|87954.2|87904.2|29
1637027560000|2021-11-16 01:52:40|87956.6|87906.6|87965.2|87915.2|87965.8|87915.8|87954.7|87904.7|40
1637027570000|2021-11-16 01:52:50|87964.4|87914.4|87961.5|87911.5|87964.4|87914.4|87960.3|87910.3|37
1637027580000|2021-11-16 01:53:00|87960.4|87910.4|87961.7|87911.7|87962.3|87912.3|87960.2|87910.2|41
1637027590000|2021-11-16 01:53:10|87961.8|87911.8|87961.5|87911.5|87964.7|87914.7|87961.5|87911.5|15
1637027600000|2021-11-16 01:53:20|87962.3|87912.3|87959|87909|87962.3|87912.3|87958.6|87908.6|18
1637027610000|2021-11-16 01:53:30|87959.6|87909.6|87962.8|87912.8|87966.2|87916.2|87959.2|87909.2|36
1637027620000|2021-11-16 01:53:40|87963.1|87913.1|87965.6|87915.6|87965.6|87915.6|87960.8|87910.8|40
1637027630000|2021-11-16 01:53:50|87964.9|87914.9|87951.7|87901.7|87965.4|87915.4|87951.7|87901.7|43
1637027640000|2021-11-16 01:54:00|87952.4|87902.4|87952.1|87902.1|87952.7|87902.7|87951|87901|31
1637027650000|2021-11-16 01:54:10|87951.6|87901.6|87955.1|87905.1|87955.1|87905.1|87951.3|87901.3|37
1637027660000|2021-11-16 01:54:20|87955.3|87905.3|87953.4|87903.4|87955.3|87905.3|87953.3|87903.3|22
1637027670000|2021-11-16 01:54:30|87953.5|87903.5|87950.7|87900.7|87954.4|87904.4|87950.7|87900.7|15
1637027680000|2021-11-16 01:54:40|87951.3|87901.3|87955.4|87905.4|87955.9|87905.9|87951.3|87901.3|23
1637027690000|2021-11-16 01:54:50|87954.1|87904.1|87953.1|87903.1|87954.3|87904.3|87951.6|87901.6|34
1637027700000|2021-11-16 01:55:00|87952.9|87902.9|87952.5|87902.5|87953.4|87903.4|87952.1|87902.1|25
1637027710000|2021-11-16 01:55:10|87952.4|87902.4|87954.2|87904.2|87956.6|87906.6|87952.4|87902.4|20
1637027720000|2021-11-16 01:55:20|87954.3|87904.3|87952.8|87902.8|87954.6|87904.6|87951.9|87901.9|29
1637027730000|2021-11-16 01:55:30|87952.2|87902.2|87958|87908|87961.1|87911.1|87951.1|87901.1|40
1637027740000|2021-11-16 01:55:40|87955.5|87905.5|87956.5|87906.5|87959.1|87909.1|87955.1|87905.1|37
1637027750000|2021-11-16 01:55:50|87956.2|87906.2|87953.3|87903.3|87956.8|87906.8|87950.5|87900.5|41
1637027760000|2021-11-16 01:56:00|87953|87903|87954.7|87904.7|87957.3|87907.3|87953|87903|35
1637027770000|2021-11-16 01:56:10|87955|87905|87955.9|87905.9|87956.8|87906.8|87953.1|87903.1|37
1637027780000|2021-11-16 01:56:20|87955.4|87905.4|87958.7|87908.7|87959.4|87909.4|87953.7|87903.7|24
1637027790000|2021-11-16 01:56:30|87958.3|87908.3|87955.4|87905.4|87961.2|87911.2|87955.4|87905.4|44
1637027800000|2021-11-16 01:56:40|87956|87906|87956.3|87906.3|87958.5|87908.5|87954.6|87904.6|37
1637027810000|2021-11-16 01:56:50|87955.8|87905.8|87954.4|87904.4|87956.4|87906.4|87954.4|87904.4|29
1637027820000|2021-11-16 01:57:00|87954.2|87904.2|87950.2|87900.2|87958.8|87908.8|87949.9|87899.9|42
1637027830000|2021-11-16 01:57:10|87950.1|87900.1|87954.1|87904.1|87955|87905|87950.1|87900.1|31
1637027840000|2021-11-16 01:57:20|87954|87904|87948.5|87898.5|87956.2|87906.2|87947.1|87897.1|38
1637027850000|2021-11-16 01:57:30|87947.9|87897.9|87949.2|87899.2|87952.9|87902.9|87947.9|87897.9|52
1637027860000|2021-11-16 01:57:40|87949|87899|87953|87903|87954.8|87904.8|87947.8|87897.8|35
1637027870000|2021-11-16 01:57:50|87952.9|87902.9|87950.8|87900.8|87952.9|87902.9|87950.2|87900.2|28
1637027880000|2021-11-16 01:58:00|87950.7|87900.7|87952.1|87902.1|87954|87904|87950.6|87900.6|26
1637027890000|2021-11-16 01:58:10|87951.9|87901.9|87949.7|87899.7|87952.8|87902.8|87948.8|87898.8|42
1637027900000|2021-11-16 01:58:20|87949.9|87899.9|87948.1|87898.1|87955.3|87905.3|87948.1|87898.1|44
1637027910000|2021-11-16 01:58:30|87948.2|87898.2|87945.6|87895.6|87948.6|87898.6|87942.4|87892.4|40
1637027920000|2021-11-16 01:58:40|87945.4|87895.4|87948.6|87898.6|87949.2|87899.2|87944.2|87894.2|36
1637027930000|2021-11-16 01:58:50|87948.7|87898.7|87950.9|87900.9|87951|87901|87947.5|87897.5|32
1637027940000|2021-11-16 01:59:00|87949.1|87899.1|87950.2|87900.2|87956.2|87906.2|87947.4|87897.4|45
1637027950000|2021-11-16 01:59:10|87950.1|87900.1|87950.2|87900.2|87956.1|87906.1|87947.2|87897.2|36
1637027960000|2021-11-16 01:59:20|87949.9|87899.9|87954.5|87904.5|87954.5|87904.5|87948.6|87898.6|44
1637027970000|2021-11-16 01:59:30|87954.2|87904.2|87955.5|87905.5|87955.8|87905.8|87950.7|87900.7|45
1637027980000|2021-11-16 01:59:40|87955|87905|87963.1|87913.1|87963.8|87913.8|87953.3|87903.3|56
1637027990000|2021-11-16 01:59:50|87962.3|87912.3|87957.6|87907.6|87963.1|87913.1|87957.6|87907.6|35
1637028000000|2021-11-16 02:00:00|87958.4|87908.4|87956.9|87906.9|87962.8|87912.8|87955|87905|46
1637028010000|2021-11-16 02:00:10|87957.9|87907.9|87956|87906|87957.9|87907.9|87954.3|87904.3|26
1637028020000|2021-11-16 02:00:20|87956.3|87906.3|87950.3|87900.3|87956.3|87906.3|87949.7|87899.7|44
1637028030000|2021-11-16 02:00:30|87951.1|87901.1|87951.6|87901.6|87953.4|87903.4|87951.1|87901.1|37
1637028040000|2021-11-16 02:00:40|87952|87902|87954.4|87904.4|87957.3|87907.3|87951.4|87901.4|23
1637028050000|2021-11-16 02:00:50|87954.1|87904.1|87953.1|87903.1|87955.4|87905.4|87951.1|87901.1|33
1637028060000|2021-11-16 02:01:00|87951.5|87901.5|87955.7|87905.7|87955.7|87905.7|87951.5|87901.5|33
1637028070000|2021-11-16 02:01:10|87956.1|87906.1|87956.6|87906.6|87957|87907|87954.9|87904.9|32
1637028080000|2021-11-16 02:01:20|87956.5|87906.5|87958.5|87908.5|87958.5|87908.5|87956.5|87906.5|18
1637028090000|2021-11-16 02:01:30|87959.8|87909.8|87956.6|87906.6|87959.8|87909.8|87955.9|87905.9|28
1637028100000|2021-11-16 02:01:40|87957.3|87907.3|87956.2|87906.2|87957.9|87907.9|87955.6|87905.6|24
1637028110000|2021-11-16 02:01:50|87957.7|87907.7|87965.9|87915.9|87966.6|87916.6|87957.1|87907.1|48
1637028120000|2021-11-16 02:02:00|87966.2|87916.2|87966.8|87916.8|87969.7|87919.7|87963.4|87913.4|37
1637028130000|2021-11-16 02:02:10|87966.9|87916.9|87963.7|87913.7|87967.7|87917.7|87963.2|87913.2|32
1637028140000|2021-11-16 02:02:20|87963.6|87913.6|87964.2|87914.2|87966.4|87916.4|87962.6|87912.6|39
1637028150000|2021-11-16 02:02:30|87975.4|87925.4|87967.9|87917.9|87978.7|87928.7|87967.9|87917.9|36
1637028160000|2021-11-16 02:02:40|87969.2|87919.2|87970.1|87920.1|87974|87924|87968.8|87918.8|46
1637028170000|2021-11-16 02:02:50|87969.9|87919.9|87971|87921|87971.4|87921.4|87969.4|87919.4|28
1637028180000|2021-11-16 02:03:00|87970.9|87920.9|87967.1|87917.1|87971|87921|87965.7|87915.7|40
1637028190000|2021-11-16 02:03:10|87966.6|87916.6|87964.9|87914.9|87966.6|87916.6|87964.2|87914.2|34
1637028200000|2021-11-16 02:03:20|87966|87916|87965|87915|87966|87916|87964.4|87914.4|21
1637028210000|2021-11-16 02:03:30|87964.1|87914.1|87961|87911|87965.7|87915.7|87961|87911|25
1637028220000|2021-11-16 02:03:40|87961.3|87911.3|87962.9|87912.9|87963.2|87913.2|87959.7|87909.7|17
1637028230000|2021-11-16 02:03:50|87963.6|87913.6|87959.7|87909.7|87966.5|87916.5|87959.4|87909.4|22
1637028240000|2021-11-16 02:04:00|87959.9|87909.9|87956|87906|87961.5|87911.5|87955.5|87905.5|42
1637028250000|2021-11-16 02:04:10|87956.2|87906.2|87956.3|87906.3|87958|87908|87953.6|87903.6|15
1637028260000|2021-11-16 02:04:20|87956.5|87906.5|87960.4|87910.4|87960.8|87910.8|87956.1|87906.1|35
1637028270000|2021-11-16 02:04:30|87960.1|87910.1|87959.1|87909.1|87960.3|87910.3|87956.9|87906.9|20
1637028280000|2021-11-16 02:04:40|87959.2|87909.2|87957.9|87907.9|87959.7|87909.7|87957.9|87907.9|20
1637028290000|2021-11-16 02:04:50|87957.6|87907.6|87955.9|87905.9|87957.8|87907.8|87955.8|87905.8|28
1637028300000|2021-11-16 02:05:00|87955.5|87905.5|87953.4|87903.4|87956.4|87906.4|87952.3|87902.3|39
1637028310000|2021-11-16 02:05:10|87953.3|87903.3|87955.1|87905.1|87955.3|87905.3|87952.4|87902.4|23
1637028320000|2021-11-16 02:05:20|87954.5|87904.5|87953.9|87903.9|87954.5|87904.5|87951.5|87901.5|37
1637028330000|2021-11-16 02:05:30|87954|87904|87955.1|87905.1|87956.4|87906.4|87954|87904|20
1637028340000|2021-11-16 02:05:40|87954.6|87904.6|87953.7|87903.7|87955.7|87905.7|87953.7|87903.7|26
1637028350000|2021-11-16 02:05:50|87953.4|87903.4|87954.7|87904.7|87956.1|87906.1|87952.7|87902.7|35
1637028360000|2021-11-16 02:06:00|87954.8|87904.8|87957.2|87907.2|87958.1|87908.1|87954.8|87904.8|25
1637028370000|2021-11-16 02:06:10|87957.6|87907.6|87955.7|87905.7|87957.7|87907.7|87953.4|87903.4|36
1637028380000|2021-11-16 02:06:20|87955.5|87905.5|87956.6|87906.6|87959.2|87909.2|87955.5|87905.5|36
1637028390000|2021-11-16 02:06:30|87956.3|87906.3|87956.5|87906.5|87957.6|87907.6|87955.9|87905.9|29
1637028400000|2021-11-16 02:06:40|87956.6|87906.6|87965.9|87915.9|87966|87916|87955.8|87905.8|35
1637028410000|2021-11-16 02:06:50|87965.8|87915.8|87966.4|87916.4|87967.9|87917.9|87965.2|87915.2|16
1637028420000|2021-11-16 02:07:00|87966.1|87916.1|87964.7|87914.7|87966.7|87916.7|87964.2|87914.2|30
1637028430000|2021-11-16 02:07:10|87964.6|87914.6|87966.6|87916.6|87966.9|87916.9|87964|87914|27
1637028440000|2021-11-16 02:07:20|87966.3|87916.3|87965.7|87915.7|87967.9|87917.9|87965.2|87915.2|24
1637028450000|2021-11-16 02:07:30|87966.9|87916.9|87966.2|87916.2|87969|87919|87965.2|87915.2|33
1637028460000|2021-11-16 02:07:40|87966|87916|87966.8|87916.8|87968.1|87918.1|87965.7|87915.7|26
1637028470000|2021-11-16 02:07:50|87966.7|87916.7|87968.7|87918.7|87969.6|87919.6|87966.4|87916.4|36
1637028480000|2021-11-16 02:08:00|87968.4|87918.4|87969.5|87919.5|87969.5|87919.5|87967.6|87917.6|31
1637028490000|2021-11-16 02:08:10|87969.9|87919.9|87968.1|87918.1|87970.1|87920.1|87967.6|87917.6|19
1637028500000|2021-11-16 02:08:20|87967.8|87917.8|87969.2|87919.2|87970.7|87920.7|87966.9|87916.9|30
1637028510000|2021-11-16 02:08:30|87969.3|87919.3|87971.7|87921.7|87973|87923|87966.8|87916.8|20
1637028520000|2021-11-16 02:08:40|87970.1|87920.1|87967.7|87917.7|87971.2|87921.2|87967.4|87917.4|29
1637028530000|2021-11-16 02:08:50|87968|87918|87968.2|87918.2|87969.3|87919.3|87967.3|87917.3|27
1637028540000|2021-11-16 02:09:00|87968.7|87918.7|87972.7|87922.7|87973.5|87923.5|87968.4|87918.4|38
1637028550000|2021-11-16 02:09:10|87972.8|87922.8|87971.5|87921.5|87974.6|87924.6|87971.5|87921.5|25
1637028560000|2021-11-16 02:09:20|87972.1|87922.1|87973.2|87923.2|87974.3|87924.3|87971.4|87921.4|25
1637028570000|2021-11-16 02:09:30|87972.9|87922.9|87970.6|87920.6|87974.1|87924.1|87968.3|87918.3|27
1637028580000|2021-11-16 02:09:40|87971.6|87921.6|87971.6|87921.6|87971.8|87921.8|87969.9|87919.9|22
1637028590000|2021-11-16 02:09:50|87971.3|87921.3|87977.4|87927.4|87977.4|87927.4|87970.6|87920.6|27
1637028600000|2021-11-16 02:10:00|87977.7|87927.7|87981.7|87931.7|87981.7|87931.7|87976.6|87926.6|38
1637028610000|2021-11-16 02:10:10|87982.1|87932.1|87988.6|87938.6|87993.9|87943.9|87979.1|87929.1|45
1637028620000|2021-11-16 02:10:20|87988.9|87938.9|87985|87935|87990.9|87940.9|87985|87935|34
1637028630000|2021-11-16 02:10:30|87985.1|87935.1|87980|87930|87988.4|87938.4|87979.9|87929.9|33
1637028640000|2021-11-16 02:10:40|87980.2|87930.2|87980.9|87930.9|87982.7|87932.7|87976.4|87926.4|42
1637028650000|2021-11-16 02:10:50|87981.2|87931.2|87980.2|87930.2|87981.3|87931.3|87978.5|87928.5|20
1637028660000|2021-11-16 02:11:00|87979.9|87929.9|87979.3|87929.3|87981.7|87931.7|87979|87929|28
1637028670000|2021-11-16 02:11:10|87979|87929|87980.3|87930.3|87981.8|87931.8|87977.7|87927.7|20
1637028680000|2021-11-16 02:11:20|87980.5|87930.5|87979.9|87929.9|87981|87931|87978.9|87928.9|21
1637028690000|2021-11-16 02:11:30|87979.1|87929.1|87979.7|87929.7|87980.9|87930.9|87977.3|87927.3|18
1637028700000|2021-11-16 02:11:40|87977.7|87927.7|87981|87931|87981.9|87931.9|87976.9|87926.9|13
1637028710000|2021-11-16 02:11:50|87979.3|87929.3|87982.8|87932.8|87984.6|87934.6|87978.9|87928.9|12
1637028720000|2021-11-16 02:12:00|87982.6|87932.6|87978.5|87928.5|87982.6|87932.6|87977.3|87927.3|26
1637028730000|2021-11-16 02:12:10|87976.4|87926.4|87974.8|87924.8|87976.5|87926.5|87974.4|87924.4|13
1637028740000|2021-11-16 02:12:20|87974.6|87924.6|87979.6|87929.6|87980.2|87930.2|87974.5|87924.5|30
1637028750000|2021-11-16 02:12:30|87978.3|87928.3|87978.8|87928.8|87981.2|87931.2|87976.9|87926.9|28
1637028760000|2021-11-16 02:12:40|87978.3|87928.3|87979.9|87929.9|87980.9|87930.9|87977.7|87927.7|17
1637028770000|2021-11-16 02:12:50|87978.2|87928.2|87980.8|87930.8|87981.8|87931.8|87978.1|87928.1|27
1637028780000|2021-11-16 02:13:00|87980.7|87930.7|87977.9|87927.9|87980.7|87930.7|87976.8|87926.8|37
1637028790000|2021-11-16 02:13:10|87977.5|87927.5|87974.6|87924.6|87978.1|87928.1|87974.6|87924.6|25
1637028800000|2021-11-16 02:13:20|87974.8|87924.8|87979.5|87929.5|87979.7|87929.7|87974.8|87924.8|19
1637028810000|2021-11-16 02:13:30|87979.6|87929.6|87972.2|87922.2|87979.6|87929.6|87972.2|87922.2|38
1637028820000|2021-11-16 02:13:40|87972.3|87922.3|87972.4|87922.4|87973.5|87923.5|87972.1|87922.1|11
1637028830000|2021-11-16 02:13:50|87972.3|87922.3|87974.3|87924.3|87974.9|87924.9|87970.4|87920.4|21
1637028840000|2021-11-16 02:14:00|87973.2|87923.2|87969.1|87919.1|87973.6|87923.6|87969.1|87919.1|20
1637028850000|2021-11-16 02:14:10|87969.2|87919.2|87967.2|87917.2|87971.5|87921.5|87967|87917|37
1637028860000|2021-11-16 02:14:20|87967.8|87917.8|87970.8|87920.8|87972.4|87922.4|87967.2|87917.2|23
1637028870000|2021-11-16 02:14:30|87970.7|87920.7|87971.2|87921.2|87971.6|87921.6|87969.9|87919.9|26
1637028880000|2021-11-16 02:14:40|87971.4|87921.4|87969.4|87919.4|87971.4|87921.4|87968.6|87918.6|21
1637028890000|2021-11-16 02:14:50|87969.6|87919.6|87971.2|87921.2|87972.6|87922.6|87969|87919|13
1637028900000|2021-11-16 02:15:00|87970.2|87920.2|87973|87923|87975|87925|87969.2|87919.2|32
1637028910000|2021-11-16 02:15:10|87973.6|87923.6|87969.8|87919.8|87974.6|87924.6|87968.9|87918.9|19
1637028920000|2021-11-16 02:15:20|87973.9|87923.9|87975.5|87925.5|87976.6|87926.6|87971.5|87921.5|37
1637028930000|2021-11-16 02:15:30|87974.7|87924.7|87973.3|87923.3|87974.7|87924.7|87971.5|87921.5|22
1637028940000|2021-11-16 02:15:40|87972.5|87922.5|87968.2|87918.2|87976.3|87926.3|87967.6|87917.6|25
1637028950000|2021-11-16 02:15:50|87967.3|87917.3|87967.6|87917.6|87970.5|87920.5|87966.6|87916.6|31
1637028960000|2021-11-16 02:16:00|87968.1|87918.1|87976|87926|87977.2|87927.2|87967.9|87917.9|38
1637028970000|2021-11-16 02:16:10|87976.4|87926.4|87980.1|87930.1|87981.8|87931.8|87976.4|87926.4|35
1637028980000|2021-11-16 02:16:20|87978.6|87928.6|87975.8|87925.8|87980.1|87930.1|87975.7|87925.7|30
1637028990000|2021-11-16 02:16:30|87977.1|87927.1|87975|87925|87977.8|87927.8|87974.2|87924.2|19
1637029000000|2021-11-16 02:16:40|87974.6|87924.6|87973.5|87923.5|87974.6|87924.6|87967.8|87917.8|37
1637029010000|2021-11-16 02:16:50|87973|87923|87973.6|87923.6|87975.1|87925.1|87971.6|87921.6|29
1637029020000|2021-11-16 02:17:00|87973.9|87923.9|87970.3|87920.3|87973.9|87923.9|87969.9|87919.9|24
1637029030000|2021-11-16 02:17:10|87970.2|87920.2|87968.7|87918.7|87970.4|87920.4|87968|87918|23
1637029040000|2021-11-16 02:17:20|87968.9|87918.9|87972.1|87922.1|87973.6|87923.6|87968|87918|22
1637029050000|2021-11-16 02:17:30|87972.2|87922.2|87968.9|87918.9|87972.4|87922.4|87968.5|87918.5|16
1637029060000|2021-11-16 02:17:40|87968.7|87918.7|87971.2|87921.2|87975.8|87925.8|87968.7|87918.7|15
1637029070000|2021-11-16 02:17:50|87971.9|87921.9|87964.2|87914.2|87972.2|87922.2|87964.2|87914.2|28
1637029080000|2021-11-16 02:18:00|87965.9|87915.9|87965.7|87915.7|87967.2|87917.2|87964.3|87914.3|31
1637029090000|2021-11-16 02:18:10|87965.8|87915.8|87966.7|87916.7|87968|87918|87961.3|87911.3|33
1637029100000|2021-11-16 02:18:20|87963.8|87913.8|87960.3|87910.3|87966.6|87916.6|87957.4|87907.4|34
1637029110000|2021-11-16 02:18:30|87959.8|87909.8|87957.2|87907.2|87959.8|87909.8|87956|87906|33
1637029120000|2021-11-16 02:18:40|87957.1|87907.1|87953.8|87903.8|87957.7|87907.7|87952.9|87902.9|25
1637029130000|2021-11-16 02:18:50|87953.6|87903.6|87947.8|87897.8|87954.2|87904.2|87946.9|87896.9|37
1637029140000|2021-11-16 02:19:00|87947.4|87897.4|87958.1|87908.1|87958.7|87908.7|87947.4|87897.4|44
1637029150000|2021-11-16 02:19:10|87959.5|87909.5|87955.9|87905.9|87959.5|87909.5|87955.3|87905.3|28
1637029160000|2021-11-16 02:19:20|87955.1|87905.1|87951|87901|87955.1|87905.1|87950.4|87900.4|33
1637029170000|2021-11-16 02:19:30|87950.8|87900.8|87954.2|87904.2|87956.3|87906.3|87950.8|87900.8|31
1637029180000|2021-11-16 02:19:40|87954.8|87904.8|87954.7|87904.7|87956|87906|87954.2|87904.2|23
1637029190000|2021-11-16 02:19:50|87954.8|87904.8|87954|87904|87955.5|87905.5|87953.5|87903.5|27
1637029200000|2021-11-16 02:20:00|87954.1|87904.1|87956.3|87906.3|87957.5|87907.5|87954.1|87904.1|27
1637029210000|2021-11-16 02:20:10|87956.5|87906.5|87957.4|87907.4|87958.7|87908.7|87955.3|87905.3|36
1637029220000|2021-11-16 02:20:20|87957.2|87907.2|87955.6|87905.6|87959.3|87909.3|87954.4|87904.4|26
1637029230000|2021-11-16 02:20:30|87955.7|87905.7|87956.5|87906.5|87959.9|87909.9|87955.5|87905.5|17
1637029240000|2021-11-16 02:20:40|87956.6|87906.6|87954.8|87904.8|87960|87910|87953.5|87903.5|23
1637029250000|2021-11-16 02:20:50|87954.4|87904.4|87953.6|87903.6|87955.8|87905.8|87952.9|87902.9|26
1637029260000|2021-11-16 02:21:00|87953.8|87903.8|87955.3|87905.3|87956.6|87906.6|87953.8|87903.8|29
1637029270000|2021-11-16 02:21:10|87955.1|87905.1|87953.9|87903.9|87955.6|87905.6|87953.2|87903.2|21
1637029280000|2021-11-16 02:21:20|87954.6|87904.6|87954.3|87904.3|87957.4|87907.4|87952.8|87902.8|35
1637029290000|2021-11-16 02:21:30|87954.7|87904.7|87953.3|87903.3|87955.9|87905.9|87950.9|87900.9|27
1637029300000|2021-11-16 02:21:40|87954.1|87904.1|87952.3|87902.3|87954.1|87904.1|87950.5|87900.5|32
1637029310000|2021-11-16 02:21:50|87952.2|87902.2|87950.9|87900.9|87953|87903|87949.7|87899.7|15
1637029320000|2021-11-16 02:22:00|87951.1|87901.1|87952|87902|87952.5|87902.5|87951.1|87901.1|21
1637029330000|2021-11-16 02:22:10|87951.4|87901.4|87952.9|87902.9|87954.8|87904.8|87949.3|87899.3|33
1637029340000|2021-11-16 02:22:20|87950.1|87900.1|87949.6|87899.6|87951.8|87901.8|87948.6|87898.6|16
1637029350000|2021-11-16 02:22:30|87949.5|87899.5|87950.6|87900.6|87951.2|87901.2|87949.2|87899.2|20
1637029360000|2021-11-16 02:22:40|87950.2|87900.2|87950.5|87900.5|87951|87901|87948.5|87898.5|14
1637029370000|2021-11-16 02:22:50|87950.3|87900.3|87950.4|87900.4|87951.6|87901.6|87948.5|87898.5|17
1637029380000|2021-11-16 02:23:00|87950.5|87900.5|87950.4|87900.4|87951.1|87901.1|87949.8|87899.8|26
1637029390000|2021-11-16 02:23:10|87953.1|87903.1|87948.6|87898.6|87954.4|87904.4|87944|87894|29
1637029400000|2021-11-16 02:23:20|87946.9|87896.9|87947.2|87897.2|87949.6|87899.6|87944.6|87894.6|28
1637029410000|2021-11-16 02:23:30|87947.4|87897.4|87946.6|87896.6|87948.9|87898.9|87944.8|87894.8|12
1637029420000|2021-11-16 02:23:40|87946.5|87896.5|87942|87892|87947.9|87897.9|87941.1|87891.1|21
1637029430000|2021-11-16 02:23:50|87941.1|87891.1|87943.5|87893.5|87945.3|87895.3|87939.1|87889.1|35
1637029440000|2021-11-16 02:24:00|87943|87893|87943.4|87893.4|87944.6|87894.6|87943|87893|26
1637029450000|2021-11-16 02:24:10|87943.2|87893.2|87940.6|87890.6|87943.4|87893.4|87937.3|87887.3|31
1637029460000|2021-11-16 02:24:20|87941.7|87891.7|87940.8|87890.8|87944.2|87894.2|87937.6|87887.6|30
1637029470000|2021-11-16 02:24:30|87942.2|87892.2|87943|87893|87944|87894|87941.1|87891.1|40
1637029480000|2021-11-16 02:24:40|87942.3|87892.3|87944.7|87894.7|87944.7|87894.7|87940.5|87890.5|34
1637029490000|2021-11-16 02:24:50|87943.7|87893.7|87939.8|87889.8|87944.9|87894.9|87939.1|87889.1|28
1637029500000|2021-11-16 02:25:00|87939.4|87889.4|87939|87889|87941|87891|87938.2|87888.2|26
1637029510000|2021-11-16 02:25:10|87938.8|87888.8|87939.9|87889.9|87941.2|87891.2|87936.1|87886.1|45
1637029520000|2021-11-16 02:25:20|87939.5|87889.5|87938.3|87888.3|87940|87890|87936.8|87886.8|28
1637029530000|2021-11-16 02:25:30|87938.7|87888.7|87937.9|87887.9|87939.1|87889.1|87934|87884|34
1637029540000|2021-11-16 02:25:40|87937.7|87887.7|87932.8|87882.8|87937.7|87887.7|87931|87881|47
1637029550000|2021-11-16 02:25:50|87932.7|87882.7|87933.2|87883.2|87934.5|87884.5|87930.9|87880.9|35
1637029560000|2021-11-16 02:26:00|87934.2|87884.2|87936.8|87886.8|87936.8|87886.8|87933.7|87883.7|25
1637029570000|2021-11-16 02:26:10|87936.5|87886.5|87938.8|87888.8|87939.8|87889.8|87934.5|87884.5|38
1637029580000|2021-11-16 02:26:20|87938.2|87888.2|87939|87889|87940.4|87890.4|87936.7|87886.7|27
1637029590000|2021-11-16 02:26:30|87939.7|87889.7|87934.1|87884.1|87939.7|87889.7|87933.9|87883.9|29
1637029600000|2021-11-16 02:26:40|87934.3|87884.3|87934.6|87884.6|87935.9|87885.9|87932.2|87882.2|22
1637029610000|2021-11-16 02:26:50|87933.7|87883.7|87931.5|87881.5|87935.1|87885.1|87929.9|87879.9|36
1637029620000|2021-11-16 02:27:00|87931.7|87881.7|87932|87882|87933.7|87883.7|87928.8|87878.8|21
1637029630000|2021-11-16 02:27:10|87931.5|87881.5|87932.1|87882.1|87933.6|87883.6|87930.6|87880.6|20
1637029640000|2021-11-16 02:27:20|87931.5|87881.5|87935.4|87885.4|87935.4|87885.4|87929.4|87879.4|19
1637029650000|2021-11-16 02:27:30|87936.2|87886.2|87939.6|87889.6|87939.6|87889.6|87932.5|87882.5|27
1637029660000|2021-11-16 02:27:40|87934.8|87884.8|87935.9|87885.9|87938.5|87888.5|87934.1|87884.1|22
1637029670000|2021-11-16 02:27:50|87935.8|87885.8|87939|87889|87939.7|87889.7|87935.8|87885.8|27
1637029680000|2021-11-16 02:28:00|87938.9|87888.9|87937.3|87887.3|87939.6|87889.6|87937.1|87887.1|26
1637029690000|2021-11-16 02:28:10|87936.5|87886.5|87933.4|87883.4|87937.6|87887.6|87933.4|87883.4|21
1637029700000|2021-11-16 02:28:20|87933.6|87883.6|87938.3|87888.3|87938.3|87888.3|87933.4|87883.4|13
1637029710000|2021-11-16 02:28:30|87939.6|87889.6|87937.9|87887.9|87944|87894|87936.6|87886.6|16
1637029720000|2021-11-16 02:28:40|87937.8|87887.8|87935.8|87885.8|87938.5|87888.5|87935.8|87885.8|4
1637029730000|2021-11-16 02:28:50|87935.4|87885.4|87943.3|87893.3|87943.3|87893.3|87935.4|87885.4|10
1637029740000|2021-11-16 02:29:00|87943|87893|87943.1|87893.1|87947.4|87897.4|87941.2|87891.2|53
1637029750000|2021-11-16 02:29:10|87944.6|87894.6|87942.4|87892.4|87944.6|87894.6|87940.6|87890.6|27
1637029760000|2021-11-16 02:29:20|87941.7|87891.7|87944.6|87894.6|87945.7|87895.7|87941.1|87891.1|30
1637029770000|2021-11-16 02:29:30|87945.7|87895.7|87942.7|87892.7|87947.9|87897.9|87942.6|87892.6|18
1637029780000|2021-11-16 02:29:40|87942.5|87892.5|87941.9|87891.9|87943.3|87893.3|87941.8|87891.8|23
1637029790000|2021-11-16 02:29:50|87942.4|87892.4|87940.8|87890.8|87942.4|87892.4|87938.2|87888.2|25
1637029800000|2021-11-16 02:30:00|87939.2|87889.2|87939.4|87889.4|87941.4|87891.4|87938.5|87888.5|32
1637029810000|2021-11-16 02:30:10|87939.5|87889.5|87927.2|87877.2|87940.6|87890.6|87925.4|87875.4|53
1637029820000|2021-11-16 02:30:20|87927.5|87877.5|87939.4|87889.4|87943.4|87893.4|87927.5|87877.5|68
1637029830000|2021-11-16 02:30:30|87938.9|87888.9|87936.1|87886.1|87940|87890|87936.1|87886.1|43
1637029840000|2021-11-16 02:30:40|87935.6|87885.6|87940.6|87890.6|87940.6|87890.6|87934.5|87884.5|39
1637029850000|2021-11-16 02:30:50|87940.8|87890.8|87943|87893|87944.5|87894.5|87940.5|87890.5|43
1637029860000|2021-11-16 02:31:00|87942.2|87892.2|87951|87901|87951.5|87901.5|87942.2|87892.2|50
1637029870000|2021-11-16 02:31:10|87950.4|87900.4|87942.7|87892.7|87950.8|87900.8|87938.9|87888.9|45
1637029880000|2021-11-16 02:31:20|87941.7|87891.7|87938.9|87888.9|87942.8|87892.8|87936.5|87886.5|31
1637029890000|2021-11-16 02:31:30|87938.1|87888.1|87942.5|87892.5|87942.5|87892.5|87936.9|87886.9|43
1637029900000|2021-11-16 02:31:40|87942.9|87892.9|87941.9|87891.9|87943.9|87893.9|87939.5|87889.5|45
1637029910000|2021-11-16 02:31:50|87941.7|87891.7|87943.3|87893.3|87945.7|87895.7|87940.8|87890.8|50
1637029920000|2021-11-16 02:32:00|87942|87892|87943|87893|87944.1|87894.1|87941.2|87891.2|32
1637029930000|2021-11-16 02:32:10|87942.3|87892.3|87936|87886|87942.3|87892.3|87936|87886|26
1637029940000|2021-11-16 02:32:20|87936.6|87886.6|87936.6|87886.6|87937.8|87887.8|87935.4|87885.4|48
1637029950000|2021-11-16 02:32:30|87936.3|87886.3|87931.4|87881.4|87936.6|87886.6|87931.4|87881.4|32
1637029960000|2021-11-16 02:32:40|87931.7|87881.7|87931.3|87881.3|87932.6|87882.6|87931.2|87881.2|24
1637029970000|2021-11-16 02:32:50|87932.7|87882.7|87931|87881|87932.8|87882.8|87930.8|87880.8|27
1637029980000|2021-11-16 02:33:00|87931.7|87881.7|87933.2|87883.2|87935.2|87885.2|87931|87881|42
1637029990000|2021-11-16 02:33:10|87933.3|87883.3|87932.9|87882.9|87933.8|87883.8|87931.4|87881.4|44
1637030000000|2021-11-16 02:33:20|87933.1|87883.1|87932.8|87882.8|87933.3|87883.3|87931.8|87881.8|24
1637030010000|2021-11-16 02:33:30|87933.1|87883.1|87935.6|87885.6|87935.6|87885.6|87931.1|87881.1|29
1637030020000|2021-11-16 02:33:40|87935.8|87885.8|87936.5|87886.5|87937.6|87887.6|87935|87885|41
1637030030000|2021-11-16 02:33:50|87937.2|87887.2|87934.8|87884.8|87938.8|87888.8|87934.2|87884.2|40
1637030040000|2021-11-16 02:34:00|87934.6|87884.6|87934.7|87884.7|87937.2|87887.2|87934.6|87884.6|35
1637030050000|2021-11-16 02:34:10|87934.8|87884.8|87940.6|87890.6|87942.6|87892.6|87934.8|87884.8|51
1637030060000|2021-11-16 02:34:20|87940.2|87890.2|87936.1|87886.1|87940.7|87890.7|87936.1|87886.1|36
1637030070000|2021-11-16 02:34:30|87937.2|87887.2|87938.8|87888.8|87938.8|87888.8|87935.9|87885.9|30
1637030080000|2021-11-16 02:34:40|87939.2|87889.2|87938.8|87888.8|87939.6|87889.6|87936.3|87886.3|32
1637030090000|2021-11-16 02:34:50|87938.2|87888.2|87941.1|87891.1|87942.1|87892.1|87938|87888|32
1637030100000|2021-11-16 02:35:00|87940.4|87890.4|87938.6|87888.6|87942.4|87892.4|87936.8|87886.8|34
1637030110000|2021-11-16 02:35:10|87938.7|87888.7|87939.1|87889.1|87940.9|87890.9|87937.2|87887.2|34
1637030120000|2021-11-16 02:35:20|87938|87888|87936.7|87886.7|87940.5|87890.5|87935.4|87885.4|36
1637030130000|2021-11-16 02:35:30|87936.8|87886.8|87934.5|87884.5|87936.8|87886.8|87934|87884|40
1637030140000|2021-11-16 02:35:40|87934.4|87884.4|87934.5|87884.5|87935.4|87885.4|87930.5|87880.5|34
1637030150000|2021-11-16 02:35:50|87935|87885|87931.5|87881.5|87935.6|87885.6|87930.4|87880.4|37
1637030160000|2021-11-16 02:36:00|87931.8|87881.8|87933.6|87883.6|87934.2|87884.2|87931.7|87881.7|36
1637030170000|2021-11-16 02:36:10|87933.9|87883.9|87932.6|87882.6|87934.2|87884.2|87931.9|87881.9|23
1637030180000|2021-11-16 02:36:20|87932.4|87882.4|87926.3|87876.3|87932.4|87882.4|87924|87874|50
1637030190000|2021-11-16 02:36:30|87926.7|87876.7|87926.6|87876.6|87928.5|87878.5|87925.4|87875.4|29
1637030200000|2021-11-16 02:36:40|87926.8|87876.8|87926.6|87876.6|87926.8|87876.8|87925.3|87875.3|20
1637030210000|2021-11-16 02:36:50|87927.1|87877.1|87927|87877|87927.5|87877.5|87925.3|87875.3|24
1637030220000|2021-11-16 02:37:00|87926.5|87876.5|87929.2|87879.2|87929.2|87879.2|87926.4|87876.4|20
1637030230000|2021-11-16 02:37:10|87929.7|87879.7|87927.5|87877.5|87929.7|87879.7|87926.8|87876.8|25
1637030240000|2021-11-16 02:37:20|87926.6|87876.6|87927|87877|87928|87878|87926.4|87876.4|16
1637030250000|2021-11-16 02:37:30|87928.2|87878.2|87930|87880|87930.2|87880.2|87922.2|87872.2|47
1637030260000|2021-11-16 02:37:40|87929.5|87879.5|87928.9|87878.9|87929.7|87879.7|87927.8|87877.8|28
1637030270000|2021-11-16 02:37:50|87929.6|87879.6|87924.7|87874.7|87929.6|87879.6|87924.2|87874.2|29
1637030280000|2021-11-16 02:38:00|87924.9|87874.9|87924.1|87874.1|87926|87876|87922.7|87872.7|30
1637030290000|2021-11-16 02:38:10|87924.3|87874.3|87927.5|87877.5|87927.7|87877.7|87924.1|87874.1|37
1637030300000|2021-11-16 02:38:20|87926.6|87876.6|87924.3|87874.3|87927.4|87877.4|87923.3|87873.3|36
1637030310000|2021-11-16 02:38:30|87924.4|87874.4|87925|87875|87925.1|87875.1|87924|87874|25
1637030320000|2021-11-16 02:38:40|87924.9|87874.9|87926.5|87876.5|87927|87877|87924|87874|21
1637030330000|2021-11-16 02:38:50|87927.1|87877.1|87923.6|87873.6|87927.5|87877.5|87923.6|87873.6|22
1637030340000|2021-11-16 02:39:00|87921.4|87871.4|87922.2|87872.2|87924.1|87874.1|87921.2|87871.2|37
1637030350000|2021-11-16 02:39:10|87922.3|87872.3|87924|87874|87924.5|87874.5|87922.2|87872.2|29
1637030360000|2021-11-16 02:39:20|87923.6|87873.6|87922.1|87872.1|87923.8|87873.8|87922.1|87872.1|20
1637030370000|2021-11-16 02:39:30|87922|87872|87921.5|87871.5|87924.4|87874.4|87920.8|87870.8|23
1637030380000|2021-11-16 02:39:40|87921.6|87871.6|87919.3|87869.3|87921.8|87871.8|87919.3|87869.3|22
1637030390000|2021-11-16 02:39:50|87919.2|87869.2|87919.7|87869.7|87921.5|87871.5|87919.2|87869.2|26
1637030400000|2021-11-16 02:40:00|87920.2|87870.2|87923.4|87873.4|87924|87874|87920.2|87870.2|34
1637030410000|2021-11-16 02:40:10|87923.9|87873.9|87925|87875|87925.9|87875.9|87923.5|87873.5|32
1637030420000|2021-11-16 02:40:20|87925.5|87875.5|87926.2|87876.2|87926.3|87876.3|87923.3|87873.3|37
1637030430000|2021-11-16 02:40:30|87926.1|87876.1|87924.5|87874.5|87926.5|87876.5|87923.5|87873.5|36
1637030440000|2021-11-16 02:40:40|87924.4|87874.4|87924.4|87874.4|87926.3|87876.3|87924.4|87874.4|29
1637030450000|2021-11-16 02:40:50|87924.7|87874.7|87926.6|87876.6|87926.6|87876.6|87924.2|87874.2|22
1637030460000|2021-11-16 02:41:00|87926.8|87876.8|87925.3|87875.3|87928|87878|87925.2|87875.2|15
1637030470000|2021-11-16 02:41:10|87927.3|87877.3|87925.2|87875.2|87927.3|87877.3|87923.3|87873.3|29
1637030480000|2021-11-16 02:41:20|87925.3|87875.3|87925.3|87875.3|87925.6|87875.6|87923.8|87873.8|28
1637030490000|2021-11-16 02:41:30|87925.4|87875.4|87925.5|87875.5|87926|87876|87924.1|87874.1|17
1637030500000|2021-11-16 02:41:40|87925.3|87875.3|87924.1|87874.1|87925.4|87875.4|87923.2|87873.2|15
1637030510000|2021-11-16 02:41:50|87924|87874|87925.2|87875.2|87925.2|87875.2|87923.4|87873.4|11
1637030520000|2021-11-16 02:42:00|87924.9|87874.9|87923.8|87873.8|87926.1|87876.1|87922.7|87872.7|24
1637030530000|2021-11-16 02:42:10|87924.1|87874.1|87927.8|87877.8|87927.8|87877.8|87923.1|87873.1|15
1637030540000|2021-11-16 02:42:20|87927.9|87877.9|87928.2|87878.2|87929|87879|87927.4|87877.4|15
1637030550000|2021-11-16 02:42:30|87928.1|87878.1|87932.1|87882.1|87933.1|87883.1|87927.9|87877.9|33
1637030560000|2021-11-16 02:42:40|87932.3|87882.3|87932.5|87882.5|87932.7|87882.7|87931.4|87881.4|19
1637030570000|2021-11-16 02:42:50|87932.7|87882.7|87932|87882|87932.7|87882.7|87929.3|87879.3|31
1637030580000|2021-11-16 02:43:00|87931.9|87881.9|87933.4|87883.4|87933.8|87883.8|87931.9|87881.9|21
1637030590000|2021-11-16 02:43:10|87933.1|87883.1|87932|87882|87933.6|87883.6|87927.7|87877.7|36
1637030600000|2021-11-16 02:43:20|87932.1|87882.1|87933.3|87883.3|87933.4|87883.4|87930.5|87880.5|23
1637030610000|2021-11-16 02:43:30|87932.6|87882.6|87936|87886|87936|87886|87931.6|87881.6|26
1637030620000|2021-11-16 02:43:40|87936.2|87886.2|87933.9|87883.9|87936.7|87886.7|87933.9|87883.9|30
1637030630000|2021-11-16 02:43:50|87934|87884|87932|87882|87934|87884|87931.8|87881.8|21
1637030640000|2021-11-16 02:44:00|87931.6|87881.6|87932.7|87882.7|87933|87883|87931.5|87881.5|19
1637030650000|2021-11-16 02:44:10|87932.3|87882.3|87931.6|87881.6|87933.4|87883.4|87931.2|87881.2|21
1637030660000|2021-11-16 02:44:20|87932.2|87882.2|87931.8|87881.8|87934|87884|87930.4|87880.4|19
1637030670000|2021-11-16 02:44:30|87931.2|87881.2|87931|87881|87931.9|87881.9|87930.6|87880.6|20
1637030680000|2021-11-16 02:44:40|87930.7|87880.7|87934.1|87884.1|87934.1|87884.1|87930.6|87880.6|26
1637030690000|2021-11-16 02:44:50|87934.2|87884.2|87935.4|87885.4|87936|87886|87934.2|87884.2|22
1637030700000|2021-11-16 02:45:00|87934.9|87884.9|87935.6|87885.6|87936.3|87886.3|87933.6|87883.6|33
1637030710000|2021-11-16 02:45:10|87935.7|87885.7|87933.6|87883.6|87935.7|87885.7|87931.6|87881.6|30
1637030720000|2021-11-16 02:45:20|87933.5|87883.5|87934.5|87884.5|87935.9|87885.9|87933.5|87883.5|26
1637030730000|2021-11-16 02:45:30|87935.2|87885.2|87935.7|87885.7|87935.8|87885.8|87934.2|87884.2|20
1637030740000|2021-11-16 02:45:40|87935.9|87885.9|87935.7|87885.7|87936.3|87886.3|87935.3|87885.3|21
1637030750000|2021-11-16 02:45:50|87935.6|87885.6|87934.8|87884.8|87935.6|87885.6|87934.6|87884.6|15
1637030760000|2021-11-16 02:46:00|87934.6|87884.6|87934|87884|87935.3|87885.3|87933|87883|21
1637030770000|2021-11-16 02:46:10|87934.7|87884.7|87930.5|87880.5|87934.7|87884.7|87929.6|87879.6|27
1637030780000|2021-11-16 02:46:20|87930.4|87880.4|87928.2|87878.2|87930.5|87880.5|87927.3|87877.3|26
1637030790000|2021-11-16 02:46:30|87928.3|87878.3|87928|87878|87928.4|87878.4|87927|87877|17
1637030800000|2021-11-16 02:46:40|87927.8|87877.8|87928.4|87878.4|87928.4|87878.4|87927.5|87877.5|8
1637030810000|2021-11-16 02:46:50|87927.8|87877.8|87927.3|87877.3|87928.3|87878.3|87926.5|87876.5|20
1637030820000|2021-11-16 02:47:00|87927.4|87877.4|87927|87877|87928.2|87878.2|87926.2|87876.2|35
1637030830000|2021-11-16 02:47:10|87927.1|87877.1|87927.5|87877.5|87927.8|87877.8|87926.8|87876.8|13
1637030840000|2021-11-16 02:47:20|87928.1|87878.1|87927.1|87877.1|87928.3|87878.3|87923.7|87873.7|29
1637030850000|2021-11-16 02:47:30|87927.7|87877.7|87927.1|87877.1|87928.1|87878.1|87925.3|87875.3|25
1637030860000|2021-11-16 02:47:40|87928.3|87878.3|87928|87878|87928.5|87878.5|87927.7|87877.7|20
1637030870000|2021-11-16 02:47:50|87927.9|87877.9|87927.7|87877.7|87929.1|87879.1|87927.1|87877.1|24
1637030880000|2021-11-16 02:48:00|87927.8|87877.8|87929.2|87879.2|87929.9|87879.9|87926.5|87876.5|36
1637030890000|2021-11-16 02:48:10|87929.1|87879.1|87932.3|87882.3|87933.7|87883.7|87929.1|87879.1|32
1637030900000|2021-11-16 02:48:20|87931.8|87881.8|87933|87883|87934|87884|87931.2|87881.2|36
1637030910000|2021-11-16 02:48:30|87932.9|87882.9|87932.6|87882.6|87934|87884|87932.1|87882.1|25
1637030920000|2021-11-16 02:48:40|87932.4|87882.4|87935.7|87885.7|87936.3|87886.3|87932.3|87882.3|30
1637030930000|2021-11-16 02:48:50|87935.2|87885.2|87936.3|87886.3|87936.7|87886.7|87935.2|87885.2|31
1637030940000|2021-11-16 02:49:00|87936|87886|87941.2|87891.2|87941.2|87891.2|87936|87886|33
1637030950000|2021-11-16 02:49:10|87940.5|87890.5|87941.6|87891.6|87942.3|87892.3|87940.4|87890.4|30
1637030960000|2021-11-16 02:49:20|87943.1|87893.1|87941.2|87891.2|87943.1|87893.1|87940.7|87890.7|19
1637030970000|2021-11-16 02:49:30|87941.6|87891.6|87941.5|87891.5|87942.5|87892.5|87940.3|87890.3|32
1637030980000|2021-11-16 02:49:40|87941.2|87891.2|87934.4|87884.4|87941.2|87891.2|87932.9|87882.9|37
1637030990000|2021-11-16 02:49:50|87933.7|87883.7|87933.5|87883.5|87934.7|87884.7|87932.6|87882.6|26
1637031000000|2021-11-16 02:50:00|87933.1|87883.1|87934.2|87884.2|87934.8|87884.8|87932.7|87882.7|36
1637031010000|2021-11-16 02:50:10|87934.3|87884.3|87934.3|87884.3|87935.6|87885.6|87934.2|87884.2|31
1637031020000|2021-11-16 02:50:20|87934.2|87884.2|87936.7|87886.7|87939.5|87889.5|87933.4|87883.4|36
1637031030000|2021-11-16 02:50:30|87935.7|87885.7|87939.1|87889.1|87939.1|87889.1|87935|87885|31
1637031040000|2021-11-16 02:50:40|87938.3|87888.3|87935.5|87885.5|87938.9|87888.9|87932.7|87882.7|32
1637031050000|2021-11-16 02:50:50|87935.2|87885.2|87935.9|87885.9|87936.1|87886.1|87934.8|87884.8|29
1637031060000|2021-11-16 02:51:00|87936|87886|87940.3|87890.3|87940.9|87890.9|87934|87884|47
1637031070000|2021-11-16 02:51:10|87941.6|87891.6|87939.3|87889.3|87942|87892|87939.3|87889.3|22
1637031080000|2021-11-16 02:51:20|87939.2|87889.2|87936.2|87886.2|87940|87890|87936.2|87886.2|29
1637031090000|2021-11-16 02:51:30|87936.5|87886.5|87935.5|87885.5|87938.1|87888.1|87934.7|87884.7|26
1637031100000|2021-11-16 02:51:40|87935.8|87885.8|87933.2|87883.2|87937.6|87887.6|87932.8|87882.8|33
1637031110000|2021-11-16 02:51:50|87933.5|87883.5|87931|87881|87934.1|87884.1|87930.1|87880.1|30
1637031120000|2021-11-16 02:52:00|87931.5|87881.5|87932.4|87882.4|87933.1|87883.1|87931.5|87881.5|33
1637031130000|2021-11-16 02:52:10|87932.3|87882.3|87930.4|87880.4|87933.1|87883.1|87929.8|87879.8|32
1637031140000|2021-11-16 02:52:20|87930.1|87880.1|87932.3|87882.3|87933.6|87883.6|87930.1|87880.1|30
1637031150000|2021-11-16 02:52:30|87932.9|87882.9|87932.5|87882.5|87934|87884|87932.5|87882.5|35
1637031160000|2021-11-16 02:52:40|87932.2|87882.2|87931.2|87881.2|87932.9|87882.9|87930.2|87880.2|30
1637031170000|2021-11-16 02:52:50|87931|87881|87930.3|87880.3|87931.3|87881.3|87930.3|87880.3|21
1637031180000|2021-11-16 02:53:00|87930.7|87880.7|87931.1|87881.1|87931.8|87881.8|87930.5|87880.5|31
1637031190000|2021-11-16 02:53:10|87931.2|87881.2|87932.2|87882.2|87933.1|87883.1|87931.1|87881.1|28
1637031200000|2021-11-16 02:53:20|87932.4|87882.4|87938.6|87888.6|87940.1|87890.1|87931.7|87881.7|48
1637031210000|2021-11-16 02:53:30|87938.7|87888.7|87942.4|87892.4|87943.3|87893.3|87938.6|87888.6|52
1637031220000|2021-11-16 02:53:40|87941.6|87891.6|87941.4|87891.4|87943.8|87893.8|87941.4|87891.4|37
1637031230000|2021-11-16 02:53:50|87941.6|87891.6|87939.2|87889.2|87941.7|87891.7|87938.4|87888.4|38
1637031240000|2021-11-16 02:54:00|87938.8|87888.8|87936.5|87886.5|87938.8|87888.8|87936.1|87886.1|18
1637031250000|2021-11-16 02:54:10|87935.9|87885.9|87935.6|87885.6|87937.3|87887.3|87935.6|87885.6|15
1637031260000|2021-11-16 02:54:20|87935.7|87885.7|87937.2|87887.2|87938.2|87888.2|87935.7|87885.7|26
1637031270000|2021-11-16 02:54:30|87936.9|87886.9|87936.5|87886.5|87937.9|87887.9|87935.6|87885.6|37
1637031280000|2021-11-16 02:54:40|87936.8|87886.8|87936|87886|87936.9|87886.9|87935.6|87885.6|26
1637031290000|2021-11-16 02:54:50|87936.1|87886.1|87939.2|87889.2|87939.2|87889.2|87935.8|87885.8|28
1637031300000|2021-11-16 02:55:00|87939|87889|87937.1|87887.1|87939|87889|87935.9|87885.9|31
1637031310000|2021-11-16 02:55:10|87934.7|87884.7|87939.5|87889.5|87939.6|87889.6|87934.7|87884.7|26
1637031320000|2021-11-16 02:55:20|87939.7|87889.7|87940.7|87890.7|87941.5|87891.5|87938.9|87888.9|29
1637031330000|2021-11-16 02:55:30|87939.5|87889.5|87944|87894|87945.8|87895.8|87939.4|87889.4|47
1637031340000|2021-11-16 02:55:40|87944.8|87894.8|87944.7|87894.7|87944.8|87894.8|87943.4|87893.4|30
1637031350000|2021-11-16 02:55:50|87944.9|87894.9|87944.4|87894.4|87945.6|87895.6|87943.9|87893.9|21
1637031360000|2021-11-16 02:56:00|87944.7|87894.7|87945.3|87895.3|87947.8|87897.8|87944|87894|34
1637031370000|2021-11-16 02:56:10|87945|87895|87941.6|87891.6|87945|87895|87940.3|87890.3|45
1637031380000|2021-11-16 02:56:20|87942.2|87892.2|87941.2|87891.2|87942.8|87892.8|87940.2|87890.2|35
1637031390000|2021-11-16 02:56:30|87941.3|87891.3|87941.7|87891.7|87943.2|87893.2|87941.3|87891.3|32
1637031400000|2021-11-16 02:56:40|87941.9|87891.9|87943.9|87893.9|87944.8|87894.8|87941.9|87891.9|30
1637031410000|2021-11-16 02:56:50|87944.1|87894.1|87943.5|87893.5|87944.4|87894.4|87942.8|87892.8|25
1637031420000|2021-11-16 02:57:00|87943.7|87893.7|87943.2|87893.2|87944.8|87894.8|87943.2|87893.2|23
1637031430000|2021-11-16 02:57:10|87943.3|87893.3|87941.4|87891.4|87943.7|87893.7|87940.6|87890.6|33
1637031440000|2021-11-16 02:57:20|87941.5|87891.5|87942.2|87892.2|87942.5|87892.5|87939.6|87889.6|27
1637031450000|2021-11-16 02:57:30|87940.4|87890.4|87941.1|87891.1|87942.9|87892.9|87939.9|87889.9|31
1637031460000|2021-11-16 02:57:40|87939.7|87889.7|87941.9|87891.9|87941.9|87891.9|87939.6|87889.6|19
1637031470000|2021-11-16 02:57:50|87942.1|87892.1|87941.6|87891.6|87942.7|87892.7|87938.6|87888.6|26
1637031480000|2021-11-16 02:58:00|87943.3|87893.3|87938.3|87888.3|87943.3|87893.3|87938|87888|30
1637031490000|2021-11-16 02:58:10|87938.4|87888.4|87939.2|87889.2|87939.9|87889.9|87936.3|87886.3|30
1637031500000|2021-11-16 02:58:20|87939|87889|87938.6|87888.6|87941.5|87891.5|87938.5|87888.5|37
1637031510000|2021-11-16 02:58:30|87938.1|87888.1|87944.1|87894.1|87947.9|87897.9|87938.1|87888.1|46
1637031520000|2021-11-16 02:58:40|87943.9|87893.9|87941.8|87891.8|87943.9|87893.9|87939.1|87889.1|44
1637031530000|2021-11-16 02:58:50|87942.8|87892.8|87942.8|87892.8|87945.9|87895.9|87942.6|87892.6|33
1637031540000|2021-11-16 02:59:00|87944.1|87894.1|87941|87891|87944.3|87894.3|87940.1|87890.1|34
1637031550000|2021-11-16 02:59:10|87940.9|87890.9|87936.7|87886.7|87940.9|87890.9|87936.2|87886.2|33
1637031560000|2021-11-16 02:59:20|87937|87887|87936.7|87886.7|87938.4|87888.4|87936.5|87886.5|28
1637031570000|2021-11-16 02:59:30|87937.9|87887.9|87944.3|87894.3|87946.4|87896.4|87936.6|87886.6|37
1637031580000|2021-11-16 02:59:40|87944.5|87894.5|87944.6|87894.6|87946.1|87896.1|87943.6|87893.6|37
1637031590000|2021-11-16 02:59:50|87944.9|87894.9|87942.2|87892.2|87945.1|87895.1|87941.9|87891.9|28
1637031600000|2021-11-16 03:00:00|87940.8|87890.8|87943.3|87893.3|87943.7|87893.7|87940.8|87890.8|30
1637031610000|2021-11-16 03:00:10|87943.5|87893.5|87943.9|87893.9|87944.6|87894.6|87942.8|87892.8|38
1637031620000|2021-11-16 03:00:20|87943.8|87893.8|87946.5|87896.5|87947.1|87897.1|87943.8|87893.8|42
1637031630000|2021-11-16 03:00:30|87947|87897|87945.6|87895.6|87947|87897|87944.6|87894.6|38
1637031640000|2021-11-16 03:00:40|87945.1|87895.1|87944.6|87894.6|87946.1|87896.1|87944.1|87894.1|28
1637031650000|2021-11-16 03:00:50|87944.5|87894.5|87940.6|87890.6|87944.5|87894.5|87940.2|87890.2|24
1637031660000|2021-11-16 03:01:00|87940|87890|87941.9|87891.9|87943.4|87893.4|87940|87890|26
1637031670000|2021-11-16 03:01:10|87942.2|87892.2|87939.3|87889.3|87942.7|87892.7|87939.3|87889.3|20
1637031680000|2021-11-16 03:01:20|87939.2|87889.2|87942.6|87892.6|87942.6|87892.6|87938.5|87888.5|22
1637031690000|2021-11-16 03:01:30|87942.5|87892.5|87943.2|87893.2|87943.6|87893.6|87942.3|87892.3|29
1637031700000|2021-11-16 03:01:40|87943.6|87893.6|87943.8|87893.8|87944|87894|87943.3|87893.3|24
1637031710000|2021-11-16 03:01:50|87945.1|87895.1|87942.7|87892.7|87945.2|87895.2|87941.5|87891.5|30
1637031720000|2021-11-16 03:02:00|87942.8|87892.8|87943.7|87893.7|87944.1|87894.1|87942.6|87892.6|24
1637031730000|2021-11-16 03:02:10|87942.9|87892.9|87942.8|87892.8|87944.2|87894.2|87942.4|87892.4|16
1637031740000|2021-11-16 03:02:20|87944.3|87894.3|87939.8|87889.8|87944.6|87894.6|87939.7|87889.7|18
1637031750000|2021-11-16 03:02:30|87941.3|87891.3|87939.6|87889.6|87943|87893|87937.6|87887.6|41
1637031760000|2021-11-16 03:02:40|87939.3|87889.3|87939|87889|87939.3|87889.3|87937.8|87887.8|21
1637031770000|2021-11-16 03:02:50|87939.2|87889.2|87946.5|87896.5|87946.5|87896.5|87939.2|87889.2|40
1637031780000|2021-11-16 03:03:00|87945.8|87895.8|87946.9|87896.9|87948.1|87898.1|87944.2|87894.2|32
1637031790000|2021-11-16 03:03:10|87946.7|87896.7|87944.2|87894.2|87947.9|87897.9|87944.1|87894.1|30
1637031800000|2021-11-16 03:03:20|87944.7|87894.7|87946.3|87896.3|87946.5|87896.5|87944.5|87894.5|24
1637031810000|2021-11-16 03:03:30|87945.7|87895.7|87947.1|87897.1|87947.3|87897.3|87945.6|87895.6|16
1637031820000|2021-11-16 03:03:40|87947|87897|87948.8|87898.8|87949.2|87899.2|87946.9|87896.9|17
1637031830000|2021-11-16 03:03:50|87948.2|87898.2|87947.8|87897.8|87949|87899|87943.6|87893.6|25
1637031840000|2021-11-16 03:04:00|87943.7|87893.7|87947.5|87897.5|87947.6|87897.6|87943.7|87893.7|23
1637031850000|2021-11-16 03:04:10|87946.9|87896.9|87944.7|87894.7|87946.9|87896.9|87943.7|87893.7|32
1637031860000|2021-11-16 03:04:20|87942.7|87892.7|87944.6|87894.6|87945.1|87895.1|87942.7|87892.7|31
1637031870000|2021-11-16 03:04:30|87945.1|87895.1|87945|87895|87945.1|87895.1|87944.3|87894.3|19
1637031880000|2021-11-16 03:04:40|87945.1|87895.1|87942.5|87892.5|87945.9|87895.9|87942.2|87892.2|31
1637031890000|2021-11-16 03:04:50|87942.6|87892.6|87943.6|87893.6|87944.4|87894.4|87941.2|87891.2|26
1637031900000|2021-11-16 03:05:00|87943.8|87893.8|87941.7|87891.7|87944.2|87894.2|87941.3|87891.3|30
1637031910000|2021-11-16 03:05:10|87941.5|87891.5|87940.2|87890.2|87942.4|87892.4|87939.6|87889.6|29
1637031920000|2021-11-16 03:05:20|87940.3|87890.3|87933.5|87883.5|87940.3|87890.3|87933.5|87883.5|35
1637031930000|2021-11-16 03:05:30|87934|87884|87934.6|87884.6|87935|87885|87929.8|87879.8|28
1637031940000|2021-11-16 03:05:40|87934.4|87884.4|87934|87884|87934.4|87884.4|87932.8|87882.8|23
1637031950000|2021-11-16 03:05:50|87934.3|87884.3|87933.7|87883.7|87936.6|87886.6|87931.9|87881.9|26
1637031960000|2021-11-16 03:06:00|87934.1|87884.1|87935.3|87885.3|87935.6|87885.6|87933.3|87883.3|25
1637031970000|2021-11-16 03:06:10|87935.6|87885.6|87936.8|87886.8|87936.8|87886.8|87935.6|87885.6|25
1637031980000|2021-11-16 03:06:20|87937.8|87887.8|87934.6|87884.6|87938.4|87888.4|87934.6|87884.6|27
1637031990000|2021-11-16 03:06:30|87935.1|87885.1|87940.6|87890.6|87941|87891|87935.1|87885.1|19
1637032000000|2021-11-16 03:06:40|87939.3|87889.3|87941.8|87891.8|87941.8|87891.8|87937.9|87887.9|22
1637032010000|2021-11-16 03:06:50|87942.1|87892.1|87942.9|87892.9|87943.8|87893.8|87942.1|87892.1|27
1637032020000|2021-11-16 03:07:00|87942.6|87892.6|87942.4|87892.4|87942.9|87892.9|87942.3|87892.3|17
1637032030000|2021-11-16 03:07:10|87942.6|87892.6|87940.3|87890.3|87944.8|87894.8|87940.3|87890.3|16
1637032040000|2021-11-16 03:07:20|87939.4|87889.4|87943.1|87893.1|87945.5|87895.5|87939.4|87889.4|28
1637032050000|2021-11-16 03:07:30|87943.2|87893.2|87946.1|87896.1|87947.3|87897.3|87942.7|87892.7|30
1637032060000|2021-11-16 03:07:40|87946.2|87896.2|87946.3|87896.3|87947.6|87897.6|87945.7|87895.7|24
1637032070000|2021-11-16 03:07:50|87947.6|87897.6|87944.7|87894.7|87947.6|87897.6|87942.9|87892.9|28
1637032080000|2021-11-16 03:08:00|87944.8|87894.8|87943.4|87893.4|87947|87897|87943.4|87893.4|40
1637032090000|2021-11-16 03:08:10|87943.6|87893.6|87941.4|87891.4|87943.6|87893.6|87941.2|87891.2|25
1637032100000|2021-11-16 03:08:20|87941.9|87891.9|87939.1|87889.1|87942|87892|87938.4|87888.4|27
1637032110000|2021-11-16 03:08:30|87939.4|87889.4|87942|87892|87942.2|87892.2|87939.4|87889.4|21
1637032120000|2021-11-16 03:08:40|87941.4|87891.4|87935.9|87885.9|87941.4|87891.4|87933.7|87883.7|38
1637032130000|2021-11-16 03:08:50|87935.2|87885.2|87929.8|87879.8|87935.2|87885.2|87928.1|87878.1|41
1637032140000|2021-11-16 03:09:00|87929|87879|87927.8|87877.8|87929.5|87879.5|87925.7|87875.7|32
1637032150000|2021-11-16 03:09:10|87927.9|87877.9|87929.5|87879.5|87930.1|87880.1|87927.9|87877.9|23
1637032160000|2021-11-16 03:09:20|87929.6|87879.6|87927.5|87877.5|87929.6|87879.6|87926.9|87876.9|19
1637032170000|2021-11-16 03:09:30|87927.4|87877.4|87928.4|87878.4|87929.9|87879.9|87927.4|87877.4|37
1637032180000|2021-11-16 03:09:40|87928.3|87878.3|87925.9|87875.9|87930.5|87880.5|87925.7|87875.7|27
1637032190000|2021-11-16 03:09:50|87925.8|87875.8|87924.6|87874.6|87926.9|87876.9|87923.6|87873.6|24
1637032200000|2021-11-16 03:10:00|87924.9|87874.9|87923.3|87873.3|87926.4|87876.4|87923|87873|36
1637032210000|2021-11-16 03:10:10|87922.9|87872.9|87919.6|87869.6|87924.3|87874.3|87917.8|87867.8|34
1637032220000|2021-11-16 03:10:20|87921.2|87871.2|87923.7|87873.7|87923.7|87873.7|87919.7|87869.7|41
1637032230000|2021-11-16 03:10:30|87922.4|87872.4|87921.6|87871.6|87922.4|87872.4|87920.1|87870.1|30
1637032240000|2021-11-16 03:10:40|87922.5|87872.5|87918.8|87868.8|87923.4|87873.4|87918.2|87868.2|27
1637032250000|2021-11-16 03:10:50|87919.5|87869.5|87920.3|87870.3|87921.3|87871.3|87917.9|87867.9|29
1637032260000|2021-11-16 03:11:00|87920.4|87870.4|87921.7|87871.7|87923.3|87873.3|87918.4|87868.4|38
1637032270000|2021-11-16 03:11:10|87922.2|87872.2|87923.1|87873.1|87923.3|87873.3|87921.2|87871.2|25
1637032280000|2021-11-16 03:11:20|87922.8|87872.8|87922.9|87872.9|87922.9|87872.9|87920.7|87870.7|17
1637032290000|2021-11-16 03:11:30|87923.1|87873.1|87925.2|87875.2|87925.4|87875.4|87922.3|87872.3|26
1637032300000|2021-11-16 03:11:40|87924.7|87874.7|87927.6|87877.6|87929.1|87879.1|87924.7|87874.7|44
1637032310000|2021-11-16 03:11:50|87927.7|87877.7|87930|87880|87930.5|87880.5|87927.6|87877.6|38
1637032320000|2021-11-16 03:12:00|87929.7|87879.7|87931.2|87881.2|87932.6|87882.6|87929.5|87879.5|24
1637032330000|2021-11-16 03:12:10|87931.4|87881.4|87930.9|87880.9|87932|87882|87930.2|87880.2|12
1637032340000|2021-11-16 03:12:20|87929.4|87879.4|87930.9|87880.9|87933|87883|87929.4|87879.4|23
1637032350000|2021-11-16 03:12:30|87931.3|87881.3|87929.3|87879.3|87931.5|87881.5|87927.3|87877.3|45
1637032360000|2021-11-16 03:12:40|87929.4|87879.4|87931.4|87881.4|87932|87882|87929.1|87879.1|29
1637032370000|2021-11-16 03:12:50|87930.8|87880.8|87931.6|87881.6|87932.4|87882.4|87930.4|87880.4|16
1637032380000|2021-11-16 03:13:00|87932.1|87882.1|87930.9|87880.9|87932.1|87882.1|87930.1|87880.1|31
1637032390000|2021-11-16 03:13:10|87931.2|87881.2|87930.1|87880.1|87931.2|87881.2|87928.8|87878.8|35
1637032400000|2021-11-16 03:13:20|87929.8|87879.8|87929.2|87879.2|87930|87880|87928.2|87878.2|29
1637032410000|2021-11-16 03:13:30|87926.6|87876.6|87926|87876|87928.9|87878.9|87925.7|87875.7|27
1637032420000|2021-11-16 03:13:40|87925.9|87875.9|87922|87872|87926.5|87876.5|87920.2|87870.2|42
1637032430000|2021-11-16 03:13:50|87921.4|87871.4|87918.5|87868.5|87921.8|87871.8|87918.3|87868.3|30
1637032440000|2021-11-16 03:14:00|87920.6|87870.6|87918.4|87868.4|87920.6|87870.6|87918|87868|27
1637032450000|2021-11-16 03:14:10|87920|87870|87919.2|87869.2|87923.8|87873.8|87917.5|87867.5|38
1637032460000|2021-11-16 03:14:20|87919.3|87869.3|87919.1|87869.1|87920.1|87870.1|87918|87868|28
1637032470000|2021-11-16 03:14:30|87918.9|87868.9|87919|87869|87920.5|87870.5|87918.6|87868.6|36
1637032480000|2021-11-16 03:14:40|87919.8|87869.8|87917.4|87867.4|87919.9|87869.9|87917.3|87867.3|33
1637032490000|2021-11-16 03:14:50|87917.5|87867.5|87916.1|87866.1|87918.7|87868.7|87915.8|87865.8|37
1637032500000|2021-11-16 03:15:00|87917.1|87867.1|87915.1|87865.1|87917.1|87867.1|87914.7|87864.7|30
1637032510000|2021-11-16 03:15:10|87915.6|87865.6|87914.8|87864.8|87915.6|87865.6|87914.7|87864.7|19
1637032520000|2021-11-16 03:15:20|87914.9|87864.9|87914.8|87864.8|87915.7|87865.7|87914.8|87864.8|25
1637032530000|2021-11-16 03:15:30|87915.6|87865.6|87913.8|87863.8|87915.8|87865.8|87913.5|87863.5|24
1637032540000|2021-11-16 03:15:40|87914.5|87864.5|87914.5|87864.5|87914.7|87864.7|87913.8|87863.8|23
1637032550000|2021-11-16 03:15:50|87914.8|87864.8|87916.8|87866.8|87917.1|87867.1|87914.3|87864.3|33
1637032560000|2021-11-16 03:16:00|87916.6|87866.6|87918.9|87868.9|87919.3|87869.3|87915.7|87865.7|33
1637032570000|2021-11-16 03:16:10|87919|87869|87921.7|87871.7|87922.5|87872.5|87918.9|87868.9|39
1637032580000|2021-11-16 03:16:20|87922.5|87872.5|87920.2|87870.2|87924.7|87874.7|87920|87870|35
1637032590000|2021-11-16 03:16:30|87920.1|87870.1|87916.4|87866.4|87920.2|87870.2|87916.2|87866.2|25
1637032600000|2021-11-16 03:16:40|87917.2|87867.2|87918.5|87868.5|87919.1|87869.1|87916.5|87866.5|24
1637032610000|2021-11-16 03:16:50|87918.8|87868.8|87918.9|87868.9|87918.9|87868.9|87918|87868|26
1637032620000|2021-11-16 03:17:00|87918.4|87868.4|87918|87868|87919.8|87869.8|87917|87867|33
1637032630000|2021-11-16 03:17:10|87918.2|87868.2|87918.6|87868.6|87918.9|87868.9|87917.3|87867.3|28
1637032640000|2021-11-16 03:17:20|87918.4|87868.4|87918.4|87868.4|87918.7|87868.7|87917.5|87867.5|22
1637032650000|2021-11-16 03:17:30|87918.1|87868.1|87918.5|87868.5|87919.2|87869.2|87916.9|87866.9|33
1637032660000|2021-11-16 03:17:40|87917.7|87867.7|87918.4|87868.4|87918.6|87868.6|87917.1|87867.1|25
1637032670000|2021-11-16 03:17:50|87918.3|87868.3|87918.2|87868.2|87919.7|87869.7|87916.1|87866.1|35
1637032680000|2021-11-16 03:18:00|87918.3|87868.3|87916.2|87866.2|87918.3|87868.3|87916.2|87866.2|29
1637032690000|2021-11-16 03:18:10|87917.2|87867.2|87918.1|87868.1|87918.7|87868.7|87916.4|87866.4|30
1637032700000|2021-11-16 03:18:20|87918.4|87868.4|87917.6|87867.6|87921.4|87871.4|87917.5|87867.5|40
1637032710000|2021-11-16 03:18:30|87919.6|87869.6|87915.3|87865.3|87919.6|87869.6|87915.3|87865.3|28
1637032720000|2021-11-16 03:18:40|87916.6|87866.6|87914.7|87864.7|87916.6|87866.6|87914.2|87864.2|24
1637032730000|2021-11-16 03:18:50|87915|87865|87914.9|87864.9|87915.3|87865.3|87914.3|87864.3|23
1637032740000|2021-11-16 03:19:00|87915.7|87865.7|87915.7|87865.7|87916.7|87866.7|87914.6|87864.6|27
1637032750000|2021-11-16 03:19:10|87915.8|87865.8|87916.1|87866.1|87917.8|87867.8|87915.1|87865.1|48
1637032760000|2021-11-16 03:19:20|87916.2|87866.2|87918.8|87868.8|87918.8|87868.8|87913.5|87863.5|33
1637032770000|2021-11-16 03:19:30|87920.4|87870.4|87915.5|87865.5|87920.4|87870.4|87915.4|87865.4|22
1637032780000|2021-11-16 03:19:40|87916.2|87866.2|87916.7|87866.7|87916.9|87866.9|87914.9|87864.9|19
1637032790000|2021-11-16 03:19:50|87916|87866|87919.2|87869.2|87919.5|87869.5|87916|87866|21
1637032800000|2021-11-16 03:20:00|87919.9|87869.9|87917.9|87867.9|87919.9|87869.9|87917.7|87867.7|22
1637032810000|2021-11-16 03:20:10|87918.1|87868.1|87920.2|87870.2|87921.3|87871.3|87918.1|87868.1|24
1637032820000|2021-11-16 03:20:20|87920.3|87870.3|87922.8|87872.8|87923.1|87873.1|87920.2|87870.2|25
1637032830000|2021-11-16 03:20:30|87922.9|87872.9|87922.8|87872.8|87923|87873|87922.4|87872.4|10
1637032840000|2021-11-16 03:20:40|87922.9|87872.9|87924.6|87874.6|87925.5|87875.5|87922.9|87872.9|32
1637032850000|2021-11-16 03:20:50|87924.9|87874.9|87924.8|87874.8|87925.2|87875.2|87924|87874|17
1637032860000|2021-11-16 03:21:00|87924.7|87874.7|87926.1|87876.1|87926.1|87876.1|87923.7|87873.7|19
1637032870000|2021-11-16 03:21:10|87925.8|87875.8|87930.5|87880.5|87931.3|87881.3|87925|87875|27
1637032880000|2021-11-16 03:21:20|87930.6|87880.6|87933.6|87883.6|87936.9|87886.9|87930.6|87880.6|36
1637032890000|2021-11-16 03:21:30|87936.1|87886.1|87935.9|87885.9|87936.9|87886.9|87935|87885|27
1637032900000|2021-11-16 03:21:40|87935.8|87885.8|87935.6|87885.6|87936.7|87886.7|87935.6|87885.6|20
1637032910000|2021-11-16 03:21:50|87935.1|87885.1|87937.3|87887.3|87938.5|87888.5|87935.1|87885.1|15
1637032920000|2021-11-16 03:22:00|87936|87886|87936.1|87886.1|87936.3|87886.3|87935|87885|24
1637032930000|2021-11-16 03:22:10|87936.2|87886.2|87932|87882|87937.3|87887.3|87930.9|87880.9|33
1637032940000|2021-11-16 03:22:20|87933.5|87883.5|87925.9|87875.9|87933.8|87883.8|87925.9|87875.9|31
1637032950000|2021-11-16 03:22:30|87926.4|87876.4|87926.5|87876.5|87926.8|87876.8|87925.1|87875.1|20
1637032960000|2021-11-16 03:22:40|87926.9|87876.9|87926.9|87876.9|87927.9|87877.9|87926.1|87876.1|15
1637032970000|2021-11-16 03:22:50|87926.6|87876.6|87926.8|87876.8|87928.3|87878.3|87925.9|87875.9|18
1637032980000|2021-11-16 03:23:00|87927|87877|87927.3|87877.3|87927.9|87877.9|87926.8|87876.8|14
1637032990000|2021-11-16 03:23:10|87925.9|87875.9|87924.3|87874.3|87926.8|87876.8|87922.8|87872.8|20
1637033000000|2021-11-16 03:23:20|87924.7|87874.7|87926.9|87876.9|87926.9|87876.9|87924.7|87874.7|30
1637033010000|2021-11-16 03:23:30|87926.8|87876.8|87927.9|87877.9|87927.9|87877.9|87926.5|87876.5|13
1637033020000|2021-11-16 03:23:40|87928|87878|87926.7|87876.7|87928.1|87878.1|87926.4|87876.4|13
1637033030000|2021-11-16 03:23:50|87927.1|87877.1|87930.1|87880.1|87931.2|87881.2|87926.9|87876.9|22
1637033040000|2021-11-16 03:24:00|87930.4|87880.4|87927.2|87877.2|87930.6|87880.6|87927.2|87877.2|21
1637033050000|2021-11-16 03:24:10|87926.9|87876.9|87927.8|87877.8|87927.8|87877.8|87925.8|87875.8|23
1637033060000|2021-11-16 03:24:20|87927.7|87877.7|87927.4|87877.4|87928.9|87878.9|87926.6|87876.6|21
1637033070000|2021-11-16 03:24:30|87927.5|87877.5|87927|87877|87927.5|87877.5|87926.7|87876.7|14
1637033080000|2021-11-16 03:24:40|87927.3|87877.3|87927.1|87877.1|87928.7|87878.7|87926.8|87876.8|10
1637033090000|2021-11-16 03:24:50|87927|87877|87927|87877|87928.3|87878.3|87926.5|87876.5|14
1637033100000|2021-11-16 03:25:00|87926.8|87876.8|87929.9|87879.9|87930.6|87880.6|87926.8|87876.8|40
1637033110000|2021-11-16 03:25:10|87929.6|87879.6|87932.4|87882.4|87933.2|87883.2|87929.2|87879.2|29
1637033120000|2021-11-16 03:25:20|87932.9|87882.9|87932.1|87882.1|87932.9|87882.9|87932|87882|22
1637033130000|2021-11-16 03:25:30|87932.5|87882.5|87935.7|87885.7|87935.7|87885.7|87932.5|87882.5|29
1637033140000|2021-11-16 03:25:40|87937.1|87887.1|87934.9|87884.9|87940|87890|87934.3|87884.3|41
1637033150000|2021-11-16 03:25:50|87934.8|87884.8|87934.8|87884.8|87935.6|87885.6|87934.6|87884.6|16
1637033160000|2021-11-16 03:26:00|87934.7|87884.7|87936.5|87886.5|87937|87887|87934.7|87884.7|17
1637033170000|2021-11-16 03:26:10|87936.8|87886.8|87935.9|87885.9|87938.6|87888.6|87935.5|87885.5|22
1637033180000|2021-11-16 03:26:20|87935.5|87885.5|87936.8|87886.8|87938.3|87888.3|87934.6|87884.6|32
1637033190000|2021-11-16 03:26:30|87937.5|87887.5|87936.8|87886.8|87937.9|87887.9|87936.1|87886.1|16
1637033200000|2021-11-16 03:26:40|87936.7|87886.7|87938.3|87888.3|87939.1|87889.1|87936.5|87886.5|22
1637033210000|2021-11-16 03:26:50|87938.2|87888.2|87938.9|87888.9|87939|87889|87937.9|87887.9|13
1637033220000|2021-11-16 03:27:00|87938.8|87888.8|87946|87896|87946|87896|87938.1|87888.1|32
1637033230000|2021-11-16 03:27:10|87946.1|87896.1|87945.4|87895.4|87948.6|87898.6|87945.3|87895.3|30
1637033240000|2021-11-16 03:27:20|87945.7|87895.7|87943.3|87893.3|87945.7|87895.7|87943|87893|20
1637033250000|2021-11-16 03:27:30|87943.6|87893.6|87942.7|87892.7|87943.6|87893.6|87942.7|87892.7|15
1637033260000|2021-11-16 03:27:40|87942.6|87892.6|87943.6|87893.6|87943.8|87893.8|87941.6|87891.6|24
1637033270000|2021-11-16 03:27:50|87943.5|87893.5|87943.4|87893.4|87944.9|87894.9|87943.4|87893.4|15
1637033280000|2021-11-16 03:28:00|87943.1|87893.1|87949.2|87899.2|87949.9|87899.9|87942.9|87892.9|35
1637033290000|2021-11-16 03:28:10|87948.9|87898.9|87948.3|87898.3|87950.5|87900.5|87947.7|87897.7|27
1637033300000|2021-11-16 03:28:20|87948.2|87898.2|87946.8|87896.8|87949.8|87899.8|87946.8|87896.8|24
1637033310000|2021-11-16 03:28:30|87946.9|87896.9|87948|87898|87949.4|87899.4|87946.9|87896.9|15
1637033320000|2021-11-16 03:28:40|87948.2|87898.2|87947.1|87897.1|87949.6|87899.6|87946.5|87896.5|29
1637033330000|2021-11-16 03:28:50|87947|87897|87946.2|87896.2|87947.7|87897.7|87944.8|87894.8|23
1637033340000|2021-11-16 03:29:00|87946|87896|87941.7|87891.7|87946|87896|87941.7|87891.7|28
1637033350000|2021-11-16 03:29:10|87942.1|87892.1|87940.3|87890.3|87942.1|87892.1|87939.6|87889.6|28
1637033360000|2021-11-16 03:29:20|87939.7|87889.7|87939.7|87889.7|87940.6|87890.6|87939.5|87889.5|12
1637033370000|2021-11-16 03:29:30|87940.3|87890.3|87939.9|87889.9|87941.1|87891.1|87939.4|87889.4|23
1637033380000|2021-11-16 03:29:40|87940.1|87890.1|87940.8|87890.8|87941|87891|87939.5|87889.5|24
1637033390000|2021-11-16 03:29:50|87940.9|87890.9|87940.8|87890.8|87941.9|87891.9|87940|87890|19
1637033400000|2021-11-16 03:30:00|87940.3|87890.3|87940.6|87890.6|87940.6|87890.6|87939.5|87889.5|27
1637033410000|2021-11-16 03:30:10|87940.5|87890.5|87940.2|87890.2|87940.6|87890.6|87939.1|87889.1|20
1637033420000|2021-11-16 03:30:20|87940|87890|87939.5|87889.5|87940.3|87890.3|87939.1|87889.1|17
1637033430000|2021-11-16 03:30:30|87939.6|87889.6|87937.7|87887.7|87939.9|87889.9|87937.7|87887.7|13
1637033440000|2021-11-16 03:30:40|87937.5|87887.5|87935.3|87885.3|87937.7|87887.7|87934.5|87884.5|25
1637033450000|2021-11-16 03:30:50|87935.1|87885.1|87934.4|87884.4|87936.3|87886.3|87934.4|87884.4|28
1637033460000|2021-11-16 03:31:00|87934|87884|87934|87884|87935.4|87885.4|87933.3|87883.3|29
1637033470000|2021-11-16 03:31:10|87933.9|87883.9|87935.3|87885.3|87936.1|87886.1|87933.5|87883.5|20
1637033480000|2021-11-16 03:31:20|87935.4|87885.4|87933.3|87883.3|87935.8|87885.8|87933.2|87883.2|18
1637033490000|2021-11-16 03:31:30|87933.8|87883.8|87933.8|87883.8|87934.9|87884.9|87931.7|87881.7|39
1637033500000|2021-11-16 03:31:40|87934.3|87884.3|87934.9|87884.9|87935.1|87885.1|87933.8|87883.8|22
1637033510000|2021-11-16 03:31:50|87935.1|87885.1|87933.9|87883.9|87935.5|87885.5|87933.9|87883.9|14
1637033520000|2021-11-16 03:32:00|87934.2|87884.2|87934.2|87884.2|87935.2|87885.2|87933.7|87883.7|18
1637033530000|2021-11-16 03:32:10|87934|87884|87933.5|87883.5|87934|87884|87933.2|87883.2|18
1637033540000|2021-11-16 03:32:20|87933.2|87883.2|87932.8|87882.8|87933.8|87883.8|87932.5|87882.5|18
1637033550000|2021-11-16 03:32:30|87932.7|87882.7|87934.3|87884.3|87934.9|87884.9|87931.6|87881.6|46
1637033560000|2021-11-16 03:32:40|87934.4|87884.4|87933.5|87883.5|87936.2|87886.2|87933.5|87883.5|32
1637033570000|2021-11-16 03:32:50|87933.8|87883.8|87936.2|87886.2|87936.9|87886.9|87933.8|87883.8|27
1637033580000|2021-11-16 03:33:00|87935.6|87885.6|87940.5|87890.5|87940.5|87890.5|87935.6|87885.6|21
1637033590000|2021-11-16 03:33:10|87940|87890|87940.6|87890.6|87941.2|87891.2|87939.4|87889.4|17
1637033600000|2021-11-16 03:33:20|87940.5|87890.5|87944.6|87894.6|87944.7|87894.7|87940|87890|16
1637033610000|2021-11-16 03:33:30|87944.7|87894.7|87946.8|87896.8|87947.4|87897.4|87943.8|87893.8|38
1637033620000|2021-11-16 03:33:40|87946.1|87896.1|87945|87895|87946.7|87896.7|87945|87895|31
1637033630000|2021-11-16 03:33:50|87945.8|87895.8|87945.1|87895.1|87945.9|87895.9|87944.2|87894.2|25
1637033640000|2021-11-16 03:34:00|87945.6|87895.6|87945.4|87895.4|87946|87896|87944.7|87894.7|28
1637033650000|2021-11-16 03:34:10|87945.7|87895.7|87945.1|87895.1|87945.7|87895.7|87944.5|87894.5|22
1637033660000|2021-11-16 03:34:20|87945|87895|87947.9|87897.9|87948.3|87898.3|87945|87895|34
1637033670000|2021-11-16 03:34:30|87948.2|87898.2|87949.3|87899.3|87949.5|87899.5|87947.5|87897.5|23
1637033680000|2021-11-16 03:34:40|87949.2|87899.2|87949.6|87899.6|87949.8|87899.8|87949|87899|18
1637033690000|2021-11-16 03:34:50|87949.3|87899.3|87949.3|87899.3|87949.8|87899.8|87948.9|87898.9|18
1637033700000|2021-11-16 03:35:00|87948.9|87898.9|87949.8|87899.8|87950|87900|87948.8|87898.8|26
1637033710000|2021-11-16 03:35:10|87949.1|87899.1|87948.9|87898.9|87952.3|87902.3|87948.8|87898.8|43
1637033720000|2021-11-16 03:35:20|87949.2|87899.2|87949.3|87899.3|87949.6|87899.6|87948.4|87898.4|27
1637033730000|2021-11-16 03:35:30|87949.4|87899.4|87949|87899|87949.5|87899.5|87949|87899|17
1637033740000|2021-11-16 03:35:40|87949.2|87899.2|87949.9|87899.9|87950.5|87900.5|87948.9|87898.9|29
1637033750000|2021-11-16 03:35:50|87949.5|87899.5|87954.1|87904.1|87954.5|87904.5|87949.5|87899.5|31
1637033760000|2021-11-16 03:36:00|87953.9|87903.9|87954.9|87904.9|87955.2|87905.2|87953.9|87903.9|16
1637033770000|2021-11-16 03:36:10|87954.4|87904.4|87954.3|87904.3|87955.3|87905.3|87954.1|87904.1|16
1637033780000|2021-11-16 03:36:20|87954.4|87904.4|87953.8|87903.8|87954.5|87904.5|87952.7|87902.7|28
1637033790000|2021-11-16 03:36:30|87954.1|87904.1|87954.1|87904.1|87955.3|87905.3|87954.1|87904.1|23
1637033800000|2021-11-16 03:36:40|87954.5|87904.5|87955.2|87905.2|87955.6|87905.6|87954|87904|27
1637033810000|2021-11-16 03:36:50|87955.1|87905.1|87956.5|87906.5|87957|87907|87955.1|87905.1|17
1637033820000|2021-11-16 03:37:00|87956.4|87906.4|87955.4|87905.4|87956.6|87906.6|87955.2|87905.2|16
1637033830000|2021-11-16 03:37:10|87955.5|87905.5|87956.3|87906.3|87956.5|87906.5|87955.2|87905.2|15
1637033840000|2021-11-16 03:37:20|87956.2|87906.2|87958.3|87908.3|87958.3|87908.3|87956.1|87906.1|18
1637033850000|2021-11-16 03:37:30|87958.4|87908.4|87956.5|87906.5|87958.9|87908.9|87954.4|87904.4|25
1637033860000|2021-11-16 03:37:40|87956.6|87906.6|87960.4|87910.4|87960.4|87910.4|87956.5|87906.5|27
1637033870000|2021-11-16 03:37:50|87960.7|87910.7|87962.7|87912.7|87963.2|87913.2|87960.5|87910.5|25
1637033880000|2021-11-16 03:38:00|87962.6|87912.6|87963.6|87913.6|87965.2|87915.2|87962.6|87912.6|28
1637033890000|2021-11-16 03:38:10|87963.5|87913.5|87964|87914|87965.6|87915.6|87963.5|87913.5|14
1637033900000|2021-11-16 03:38:20|87963.2|87913.2|87963.3|87913.3|87965.4|87915.4|87962.9|87912.9|14
1637033910000|2021-11-16 03:38:30|87963.1|87913.1|87962.1|87912.1|87963.1|87913.1|87962.1|87912.1|8
1637033920000|2021-11-16 03:38:40|87962.5|87912.5|87962.2|87912.2|87963|87913|87961.2|87911.2|25
1637033930000|2021-11-16 03:38:50|87961.3|87911.3|87960.3|87910.3|87961.3|87911.3|87959.9|87909.9|21
1637033940000|2021-11-16 03:39:00|87960.2|87910.2|87960.3|87910.3|87960.8|87910.8|87960|87910|23
1637033950000|2021-11-16 03:39:10|87960.4|87910.4|87960.7|87910.7|87960.9|87910.9|87960.3|87910.3|18
1637033960000|2021-11-16 03:39:20|87960.8|87910.8|87960.8|87910.8|87961.7|87911.7|87960.5|87910.5|19
1637033970000|2021-11-16 03:39:30|87960.7|87910.7|87960.3|87910.3|87961.2|87911.2|87959.6|87909.6|17
1637033980000|2021-11-16 03:39:40|87960.4|87910.4|87960.6|87910.6|87961.6|87911.6|87959.9|87909.9|13
1637033990000|2021-11-16 03:39:50|87960.3|87910.3|87962|87912|87962.5|87912.5|87960|87910|25
1637034000000|2021-11-16 03:40:00|87961.9|87911.9|87959.5|87909.5|87962.2|87912.2|87959.4|87909.4|17
1637034010000|2021-11-16 03:40:10|87959.6|87909.6|87961.7|87911.7|87961.7|87911.7|87959.1|87909.1|21
1637034020000|2021-11-16 03:40:20|87961.9|87911.9|87959.6|87909.6|87962.1|87912.1|87959.4|87909.4|19
1637034030000|2021-11-16 03:40:30|87959.1|87909.1|87965.5|87915.5|87965.5|87915.5|87959.1|87909.1|38
1637034040000|2021-11-16 03:40:40|87965.6|87915.6|87963.2|87913.2|87966.2|87916.2|87963.2|87913.2|38
1637034050000|2021-11-16 03:40:50|87963.4|87913.4|87959.2|87909.2|87963.4|87913.4|87958.8|87908.8|32
1637034060000|2021-11-16 03:41:00|87959|87909|87958.7|87908.7|87960.5|87910.5|87958.7|87908.7|22
1637034070000|2021-11-16 03:41:10|87958.8|87908.8|87961.3|87911.3|87961.3|87911.3|87958.8|87908.8|17
1637034080000|2021-11-16 03:41:20|87960.6|87910.6|87960.3|87910.3|87961.4|87911.4|87959.9|87909.9|17
1637034090000|2021-11-16 03:41:30|87960.2|87910.2|87960.6|87910.6|87961.1|87911.1|87959.1|87909.1|27
1637034100000|2021-11-16 03:41:40|87960.3|87910.3|87961.9|87911.9|87962.6|87912.6|87959.8|87909.8|22
1637034110000|2021-11-16 03:41:50|87961.7|87911.7|87960.8|87910.8|87961.7|87911.7|87959|87909|26
1637034120000|2021-11-16 03:42:00|87960.7|87910.7|87962|87912|87962.3|87912.3|87960.7|87910.7|15
1637034130000|2021-11-16 03:42:10|87961.8|87911.8|87959.9|87909.9|87962.3|87912.3|87959.9|87909.9|19
1637034140000|2021-11-16 03:42:20|87960|87910|87962.2|87912.2|87962.2|87912.2|87960|87910|16
1637034150000|2021-11-16 03:42:30|87962.3|87912.3|87961.4|87911.4|87962.4|87912.4|87960.4|87910.4|17
1637034160000|2021-11-16 03:42:40|87961.5|87911.5|87963.8|87913.8|87964.3|87914.3|87961.4|87911.4|20
1637034170000|2021-11-16 03:42:50|87964.4|87914.4|87964.3|87914.3|87964.7|87914.7|87963.1|87913.1|20
1637034180000|2021-11-16 03:43:00|87964|87914|87962.4|87912.4|87964|87914|87961.7|87911.7|20
1637034190000|2021-11-16 03:43:10|87962.3|87912.3|87963.2|87913.2|87963.4|87913.4|87962.2|87912.2|11
1637034200000|2021-11-16 03:43:20|87962.7|87912.7|87969.3|87919.3|87969.3|87919.3|87962.7|87912.7|41
1637034210000|2021-11-16 03:43:30|87969.1|87919.1|87965.4|87915.4|87969.7|87919.7|87965.2|87915.2|30
1637034220000|2021-11-16 03:43:40|87965.2|87915.2|87965.6|87915.6|87967.6|87917.6|87964.3|87914.3|28
1637034230000|2021-11-16 03:43:50|87965.5|87915.5|87964.9|87914.9|87965.7|87915.7|87964.7|87914.7|24
1637034240000|2021-11-16 03:44:00|87965.4|87915.4|87962.4|87912.4|87965.8|87915.8|87962.1|87912.1|27
1637034250000|2021-11-16 03:44:10|87962.2|87912.2|87961.2|87911.2|87964.6|87914.6|87961.2|87911.2|23
1637034260000|2021-11-16 03:44:20|87960.9|87910.9|87961.5|87911.5|87963.5|87913.5|87960.9|87910.9|29
1637034270000|2021-11-16 03:44:30|87961.2|87911.2|87957.8|87907.8|87962.2|87912.2|87956.4|87906.4|32
1637034280000|2021-11-16 03:44:40|87958.7|87908.7|87959.5|87909.5|87960.2|87910.2|87958|87908|33
1637034290000|2021-11-16 03:44:50|87958.6|87908.6|87958.6|87908.6|87959.2|87909.2|87958.3|87908.3|9
1637034300000|2021-11-16 03:45:00|87958.8|87908.8|87960.1|87910.1|87960.4|87910.4|87957.9|87907.9|26
1637034310000|2021-11-16 03:45:10|87960|87910|87961|87911|87961.2|87911.2|87959.4|87909.4|19
1637034320000|2021-11-16 03:45:20|87960.3|87910.3|87962.7|87912.7|87963.8|87913.8|87958.8|87908.8|32
1637034330000|2021-11-16 03:45:30|87963.1|87913.1|87962.5|87912.5|87963.5|87913.5|87962.1|87912.1|24
1637034340000|2021-11-16 03:45:40|87962.7|87912.7|87962.3|87912.3|87963.8|87913.8|87962.1|87912.1|20
1637034350000|2021-11-16 03:45:50|87962.7|87912.7|87963.2|87913.2|87963.9|87913.9|87961.5|87911.5|27
1637034360000|2021-11-16 03:46:00|87963.9|87913.9|87967.1|87917.1|87968.6|87918.6|87962.5|87912.5|36
1637034370000|2021-11-16 03:46:10|87967.3|87917.3|87966.7|87916.7|87967.8|87917.8|87966|87916|17
1637034380000|2021-11-16 03:46:20|87966.4|87916.4|87967.1|87917.1|87967.9|87917.9|87966.4|87916.4|22
1637034390000|2021-11-16 03:46:30|87966.5|87916.5|87968.4|87918.4|87970.7|87920.7|87966.4|87916.4|35
1637034400000|2021-11-16 03:46:40|87969.1|87919.1|87967.7|87917.7|87969.3|87919.3|87967.2|87917.2|30
1637034410000|2021-11-16 03:46:50|87967.8|87917.8|87967.5|87917.5|87968.5|87918.5|87966.5|87916.5|18
1637034420000|2021-11-16 03:47:00|87967.7|87917.7|87965.9|87915.9|87968.7|87918.7|87965.3|87915.3|21
1637034430000|2021-11-16 03:47:10|87965.7|87915.7|87967.3|87917.3|87968.9|87918.9|87965.4|87915.4|26
1637034440000|2021-11-16 03:47:20|87968.4|87918.4|87968.8|87918.8|87969.1|87919.1|87965.9|87915.9|24
1637034450000|2021-11-16 03:47:30|87969|87919|87969.2|87919.2|87969.6|87919.6|87967.9|87917.9|19
1637034460000|2021-11-16 03:47:40|87968.3|87918.3|87966.2|87916.2|87969.6|87919.6|87964.4|87914.4|14
1637034470000|2021-11-16 03:47:50|87965.2|87915.2|87964.3|87914.3|87965.2|87915.2|87963.4|87913.4|25
1637034480000|2021-11-16 03:48:00|87964.1|87914.1|87964|87914|87965.7|87915.7|87962.8|87912.8|31
1637034490000|2021-11-16 03:48:10|87964.2|87914.2|87964.8|87914.8|87965.1|87915.1|87963.9|87913.9|16
1637034500000|2021-11-16 03:48:20|87965.8|87915.8|87966|87916|87966.6|87916.6|87965.1|87915.1|24
1637034510000|2021-11-16 03:48:30|87966.1|87916.1|87965.5|87915.5|87966.2|87916.2|87961.8|87911.8|32
1637034520000|2021-11-16 03:48:40|87965.1|87915.1|87971.2|87921.2|87971.5|87921.5|87965.1|87915.1|34
1637034530000|2021-11-16 03:48:50|87971.5|87921.5|87970.4|87920.4|87972.6|87922.6|87967.6|87917.6|21
1637034540000|2021-11-16 03:49:00|87970.3|87920.3|87970.9|87920.9|87972.7|87922.7|87969.3|87919.3|37
1637034550000|2021-11-16 03:49:10|87971|87921|87970.6|87920.6|87971|87921|87969.1|87919.1|18
1637034560000|2021-11-16 03:49:20|87970.5|87920.5|87969.3|87919.3|87970.8|87920.8|87968.3|87918.3|19
1637034570000|2021-11-16 03:49:30|87969.6|87919.6|87970.5|87920.5|87971.1|87921.1|87969.2|87919.2|11
1637034580000|2021-11-16 03:49:40|87968.4|87918.4|87970.2|87920.2|87971.8|87921.8|87968.4|87918.4|24
1637034590000|2021-11-16 03:49:50|87969.9|87919.9|87969.9|87919.9|87972.5|87922.5|87967.4|87917.4|30
1637034600000|2021-11-16 03:50:00|87969.7|87919.7|87966.5|87916.5|87972.6|87922.6|87964.6|87914.6|26
1637034610000|2021-11-16 03:50:10|87970.8|87920.8|87969.6|87919.6|87975.1|87925.1|87965.6|87915.6|21
1637034620000|2021-11-16 03:50:20|87969.4|87919.4|87969.8|87919.8|87970.3|87920.3|87968.9|87918.9|10
1637034630000|2021-11-16 03:50:30|87974.8|87924.8|87969.4|87919.4|87974.8|87924.8|87968.9|87918.9|30
1637034640000|2021-11-16 03:50:40|87969.7|87919.7|87967.4|87917.4|87969.8|87919.8|87966.9|87916.9|20
1637034650000|2021-11-16 03:50:50|87967.6|87917.6|87966.6|87916.6|87968.4|87918.4|87966.1|87916.1|10
1637034660000|2021-11-16 03:51:00|87966.5|87916.5|87961.7|87911.7|87966.7|87916.7|87960.1|87910.1|32
1637034670000|2021-11-16 03:51:10|87961.5|87911.5|87960.5|87910.5|87964.3|87914.3|87959.8|87909.8|30
1637034680000|2021-11-16 03:51:20|87961.6|87911.6|87961.4|87911.4|87962.2|87912.2|87961.3|87911.3|6
1637034690000|2021-11-16 03:51:30|87961.2|87911.2|87962.2|87912.2|87962.6|87912.6|87961.2|87911.2|20
1637034700000|2021-11-16 03:51:40|87963.4|87913.4|87956.3|87906.3|87964.5|87914.5|87952.5|87902.5|28
1637034710000|2021-11-16 03:51:50|87956.5|87906.5|87957.7|87907.7|87957.9|87907.9|87955.3|87905.3|8
1637034720000|2021-11-16 03:52:00|87957.8|87907.8|87956.9|87906.9|87957.9|87907.9|87954.1|87904.1|30
1637034730000|2021-11-16 03:52:10|87956.6|87906.6|87957.2|87907.2|87957.2|87907.2|87950.7|87900.7|8
1637034740000|2021-11-16 03:52:20|87952.1|87902.1|87958|87908|87958.3|87908.3|87952.1|87902.1|13
1637034750000|2021-11-16 03:52:30|87963.6|87913.6|87956.6|87906.6|87963.6|87913.6|87953.4|87903.4|26
1637034760000|2021-11-16 03:52:40|87959.7|87909.7|87955.4|87905.4|87959.7|87909.7|87954.7|87904.7|22
1637034770000|2021-11-16 03:52:50|87955|87905|87948.3|87898.3|87955.6|87905.6|87947.3|87897.3|41
1637034780000|2021-11-16 03:53:00|87948.9|87898.9|87950.1|87900.1|87954.3|87904.3|87948.9|87898.9|25
1637034790000|2021-11-16 03:53:10|87953.4|87903.4|87950|87900|87953.8|87903.8|87948.6|87898.6|19
1637034800000|2021-11-16 03:53:20|87949.6|87899.6|87952.6|87902.6|87952.6|87902.6|87949.6|87899.6|14
1637034810000|2021-11-16 03:53:30|87949.6|87899.6|87950.5|87900.5|87954.6|87904.6|87947.1|87897.1|30
1637034820000|2021-11-16 03:53:40|87950.6|87900.6|87950.5|87900.5|87951.6|87901.6|87948.2|87898.2|29
1637034830000|2021-11-16 03:53:50|87950.4|87900.4|87944.9|87894.9|87951.6|87901.6|87943.2|87893.2|39
1637034840000|2021-11-16 03:54:00|87948.5|87898.5|87942.8|87892.8|87948.5|87898.5|87942.8|87892.8|23
1637034850000|2021-11-16 03:54:10|87944.3|87894.3|87945.5|87895.5|87947.7|87897.7|87942.8|87892.8|16
1637034860000|2021-11-16 03:54:20|87946.1|87896.1|87947.5|87897.5|87948.7|87898.7|87945.4|87895.4|25
1637034870000|2021-11-16 03:54:30|87947.1|87897.1|87947.1|87897.1|87949.6|87899.6|87945|87895|28
1637034880000|2021-11-16 03:54:40|87947.6|87897.6|87946.1|87896.1|87948|87898|87943.2|87893.2|29
1637034890000|2021-11-16 03:54:50|87946.2|87896.2|87946.5|87896.5|87947.2|87897.2|87944.9|87894.9|13
1637034900000|2021-11-16 03:55:00|87950.5|87900.5|87946|87896|87950.5|87900.5|87946|87896|19
1637034910000|2021-11-16 03:55:10|87943.1|87893.1|87944.3|87894.3|87945|87895|87943.1|87893.1|6
1637034920000|2021-11-16 03:55:20|87944|87894|87945.1|87895.1|87947.2|87897.2|87943.1|87893.1|21
1637034930000|2021-11-16 03:55:30|87946.1|87896.1|87945.2|87895.2|87946.3|87896.3|87943|87893|25
1637034940000|2021-11-16 03:55:40|87945.4|87895.4|87946.8|87896.8|87946.8|87896.8|87944.2|87894.2|16
1637034950000|2021-11-16 03:55:50|87947|87897|87946.9|87896.9|87948.2|87898.2|87946.7|87896.7|17
1637034960000|2021-11-16 03:56:00|87947.1|87897.1|87945.5|87895.5|87949.1|87899.1|87945.5|87895.5|34
1637034970000|2021-11-16 03:56:10|87945.7|87895.7|87946.5|87896.5|87947.5|87897.5|87945.7|87895.7|26
1637034980000|2021-11-16 03:56:20|87946.9|87896.9|87946.6|87896.6|87948.7|87898.7|87945.8|87895.8|19
1637034990000|2021-11-16 03:56:30|87947|87897|87948.4|87898.4|87949.5|87899.5|87946|87896|22
1637035000000|2021-11-16 03:56:40|87948.3|87898.3|87946.4|87896.4|87948.9|87898.9|87944.6|87894.6|38
1637035010000|2021-11-16 03:56:50|87946.2|87896.2|87948|87898|87949|87899|87946.2|87896.2|26
1637035020000|2021-11-16 03:57:00|87948.6|87898.6|87945.3|87895.3|87949.1|87899.1|87945.3|87895.3|36
1637035030000|2021-11-16 03:57:10|87945.5|87895.5|87947.4|87897.4|87947.6|87897.6|87945.5|87895.5|33
1637035040000|2021-11-16 03:57:20|87947.7|87897.7|87950.2|87900.2|87950.5|87900.5|87947.2|87897.2|30
1637035050000|2021-11-16 03:57:30|87949.8|87899.8|87949.1|87899.1|87950.3|87900.3|87946.3|87896.3|27
1637035060000|2021-11-16 03:57:40|87949|87899|87947.7|87897.7|87949.6|87899.6|87947.6|87897.6|19
1637035070000|2021-11-16 03:57:50|87948.1|87898.1|87946.9|87896.9|87949|87899|87946.8|87896.8|17
1637035080000|2021-11-16 03:58:00|87947|87897|87948.9|87898.9|87953.4|87903.4|87945.7|87895.7|43
1637035090000|2021-11-16 03:58:10|87949.8|87899.8|87949.7|87899.7|87951.1|87901.1|87949|87899|23
1637035100000|2021-11-16 03:58:20|87948.9|87898.9|87950.3|87900.3|87950.3|87900.3|87948.2|87898.2|25
1637035110000|2021-11-16 03:58:30|87949.7|87899.7|87946.4|87896.4|87950.5|87900.5|87945.4|87895.4|18
1637035120000|2021-11-16 03:58:40|87946.7|87896.7|87947.7|87897.7|87948.7|87898.7|87946.7|87896.7|17
1637035130000|2021-11-16 03:58:50|87947.4|87897.4|87944.5|87894.5|87947.4|87897.4|87942.9|87892.9|30
1637035140000|2021-11-16 03:59:00|87944.7|87894.7|87945.5|87895.5|87945.5|87895.5|87944.6|87894.6|14
1637035150000|2021-11-16 03:59:10|87945.3|87895.3|87945|87895|87945.5|87895.5|87944.7|87894.7|8
1637035160000|2021-11-16 03:59:20|87944.7|87894.7|87943.1|87893.1|87945.5|87895.5|87942.5|87892.5|9
1637035170000|2021-11-16 03:59:30|87943.4|87893.4|87946.2|87896.2|87946.3|87896.3|87943.4|87893.4|25
1637035180000|2021-11-16 03:59:40|87946.3|87896.3|87944|87894|87948.3|87898.3|87942.7|87892.7|35
1637035190000|2021-11-16 03:59:50|87943.9|87893.9|87942.1|87892.1|87945.7|87895.7|87942|87892|12
1637035200000|2021-11-16 04:00:00|87942|87892|87941.1|87891.1|87942.2|87892.2|87938.7|87888.7|36
1637035210000|2021-11-16 04:00:10|87940.8|87890.8|87940.5|87890.5|87940.8|87890.8|87936.7|87886.7|30
1637035220000|2021-11-16 04:00:20|87940.8|87890.8|87941.5|87891.5|87941.9|87891.9|87940.8|87890.8|17
1637035230000|2021-11-16 04:00:30|87936.1|87886.1|87939.1|87889.1|87944.5|87894.5|87936.1|87886.1|28
1637035240000|2021-11-16 04:00:40|87940.2|87890.2|87943.9|87893.9|87944.3|87894.3|87938.6|87888.6|24
1637035250000|2021-11-16 04:00:50|87944.8|87894.8|87944.3|87894.3|87944.8|87894.8|87942.8|87892.8|19
1637035260000|2021-11-16 04:01:00|87944.4|87894.4|87943.7|87893.7|87945.2|87895.2|87941.1|87891.1|25
1637035270000|2021-11-16 04:01:10|87943.6|87893.6|87947.4|87897.4|87947.5|87897.5|87943.6|87893.6|31
1637035280000|2021-11-16 04:01:20|87946.9|87896.9|87943.7|87893.7|87947.5|87897.5|87943.6|87893.6|14
1637035290000|2021-11-16 04:01:30|87944|87894|87945.3|87895.3|87946.7|87896.7|87943.4|87893.4|30
1637035300000|2021-11-16 04:01:40|87945.5|87895.5|87946.2|87896.2|87947.3|87897.3|87945.4|87895.4|20
1637035310000|2021-11-16 04:01:50|87945.7|87895.7|87944.6|87894.6|87946.5|87896.5|87943.3|87893.3|22
1637035320000|2021-11-16 04:02:00|87944.2|87894.2|87946.3|87896.3|87947.6|87897.6|87944.2|87894.2|24
1637035330000|2021-11-16 04:02:10|87945.9|87895.9|87944.9|87894.9|87946.8|87896.8|87944.9|87894.9|18
1637035340000|2021-11-16 04:02:20|87945|87895|87941|87891|87945.9|87895.9|87941|87891|19
1637035350000|2021-11-16 04:02:30|87941.1|87891.1|87944.6|87894.6|87944.6|87894.6|87941.1|87891.1|24
1637035360000|2021-11-16 04:02:40|87944.1|87894.1|87945.8|87895.8|87945.9|87895.9|87944.1|87894.1|18
1637035370000|2021-11-16 04:02:50|87946.1|87896.1|87943.7|87893.7|87947.4|87897.4|87943|87893|16
1637035380000|2021-11-16 04:03:00|87948.2|87898.2|87941.6|87891.6|87948.2|87898.2|87940.9|87890.9|30
1637035390000|2021-11-16 04:03:10|87943|87893|87944|87894|87945.6|87895.6|87943|87893|24
1637035400000|2021-11-16 04:03:20|87944.5|87894.5|87942.2|87892.2|87944.6|87894.6|87938.7|87888.7|41
1637035410000|2021-11-16 04:03:30|87942.5|87892.5|87940.3|87890.3|87942.5|87892.5|87937.3|87887.3|26
1637035420000|2021-11-16 04:03:40|87941.4|87891.4|87942|87892|87943.1|87893.1|87941.4|87891.4|10
1637035430000|2021-11-16 04:03:50|87941.3|87891.3|87940.9|87890.9|87944.4|87894.4|87940|87890|16
1637035440000|2021-11-16 04:04:00|87941.5|87891.5|87939.7|87889.7|87942.7|87892.7|87936|87886|28
1637035450000|2021-11-16 04:04:10|87938.6|87888.6|87942.7|87892.7|87944.4|87894.4|87938.6|87888.6|26
1637035460000|2021-11-16 04:04:20|87942.4|87892.4|87943.1|87893.1|87944.4|87894.4|87942.4|87892.4|25
1637035470000|2021-11-16 04:04:30|87939.2|87889.2|87942.3|87892.3|87942.3|87892.3|87939.1|87889.1|16
1637035480000|2021-11-16 04:04:40|87942|87892|87937.9|87887.9|87942.1|87892.1|87936.4|87886.4|32
1637035490000|2021-11-16 04:04:50|87938.1|87888.1|87931.2|87881.2|87939.3|87889.3|87929.8|87879.8|29
1637035500000|2021-11-16 04:05:00|87930.9|87880.9|87931.5|87881.5|87932.6|87882.6|87930.3|87880.3|29
1637035510000|2021-11-16 04:05:10|87931.6|87881.6|87932.3|87882.3|87932.6|87882.6|87931.6|87881.6|12
1637035520000|2021-11-16 04:05:20|87932.2|87882.2|87932.9|87882.9|87933.3|87883.3|87929.6|87879.6|22
1637035530000|2021-11-16 04:05:30|87932.5|87882.5|87934.3|87884.3|87934.7|87884.7|87932.1|87882.1|19
1637035540000|2021-11-16 04:05:40|87934.1|87884.1|87934.7|87884.7|87934.7|87884.7|87930.4|87880.4|26
1637035550000|2021-11-16 04:05:50|87934.6|87884.6|87935.7|87885.7|87937.5|87887.5|87934.2|87884.2|27
1637035560000|2021-11-16 04:06:00|87936.3|87886.3|87936.8|87886.8|87937.1|87887.1|87936.3|87886.3|10
1637035570000|2021-11-16 04:06:10|87936.6|87886.6|87935.2|87885.2|87937.5|87887.5|87933.9|87883.9|18
1637035580000|2021-11-16 04:06:20|87935.3|87885.3|87937.1|87887.1|87938.7|87888.7|87935.3|87885.3|20
1637035590000|2021-11-16 04:06:30|87937.4|87887.4|87939.1|87889.1|87939.2|87889.2|87936.1|87886.1|28
1637035600000|2021-11-16 04:06:40|87939.7|87889.7|87942|87892|87942.1|87892.1|87939.2|87889.2|18
1637035610000|2021-11-16 04:06:50|87942.3|87892.3|87939.3|87889.3|87943|87893|87936.9|87886.9|32
1637035620000|2021-11-16 04:07:00|87936.7|87886.7|87941.9|87891.9|87943|87893|87936.7|87886.7|31
1637035630000|2021-11-16 04:07:10|87941.6|87891.6|87942|87892|87944.3|87894.3|87936.8|87886.8|42
1637035640000|2021-11-16 04:07:20|87942.1|87892.1|87943.4|87893.4|87946.3|87896.3|87940.7|87890.7|27
1637035650000|2021-11-16 04:07:30|87943.3|87893.3|87944|87894|87946.2|87896.2|87943.1|87893.1|22
1637035660000|2021-11-16 04:07:40|87945.9|87895.9|87941.5|87891.5|87945.9|87895.9|87941.1|87891.1|20
1637035670000|2021-11-16 04:07:50|87941.3|87891.3|87942.3|87892.3|87944.8|87894.8|87940.6|87890.6|20
1637035680000|2021-11-16 04:08:00|87941.7|87891.7|87943.2|87893.2|87943.8|87893.8|87939.9|87889.9|20
1637035690000|2021-11-16 04:08:10|87943.4|87893.4|87943.7|87893.7|87947|87897|87943.4|87893.4|14
1637035700000|2021-11-16 04:08:20|87943.8|87893.8|87940.4|87890.4|87945.7|87895.7|87940.4|87890.4|15
1637035710000|2021-11-16 04:08:30|87940.5|87890.5|87942.2|87892.2|87943.4|87893.4|87940.3|87890.3|20
1637035720000|2021-11-16 04:08:40|87942.3|87892.3|87938.5|87888.5|87943|87893|87937.1|87887.1|27
1637035730000|2021-11-16 04:08:50|87938.3|87888.3|87938.1|87888.1|87938.7|87888.7|87936.5|87886.5|23
1637035740000|2021-11-16 04:09:00|87937.8|87887.8|87936.7|87886.7|87939|87889|87936.6|87886.6|23
1637035750000|2021-11-16 04:09:10|87937.6|87887.6|87942.4|87892.4|87943.2|87893.2|87937.2|87887.2|31
1637035760000|2021-11-16 04:09:20|87941.8|87891.8|87937.6|87887.6|87944|87894|87936.8|87886.8|23
1637035770000|2021-11-16 04:09:30|87937.8|87887.8|87938.6|87888.6|87939.4|87889.4|87937.2|87887.2|19
1637035780000|2021-11-16 04:09:40|87938.1|87888.1|87939.9|87889.9|87940.2|87890.2|87936|87886|19
1637035790000|2021-11-16 04:09:50|87939.3|87889.3|87939.5|87889.5|87939.9|87889.9|87937.5|87887.5|16
1637035800000|2021-11-16 04:10:00|87939.2|87889.2|87957.4|87907.4|87959.1|87909.1|87939|87889|39
1637035810000|2021-11-16 04:10:10|87956.7|87906.7|87957.9|87907.9|87958|87908|87955.3|87905.3|27
1637035820000|2021-11-16 04:10:20|87957.8|87907.8|87958|87908|87958|87908|87955.1|87905.1|23
1637035830000|2021-11-16 04:10:30|87958.2|87908.2|87957.7|87907.7|87959.2|87909.2|87957.7|87907.7|22
1637035840000|2021-11-16 04:10:40|87957.9|87907.9|87957.3|87907.3|87958.5|87908.5|87956|87906|20
1637035850000|2021-11-16 04:10:50|87958.5|87908.5|87959.8|87909.8|87960.7|87910.7|87957.1|87907.1|23
1637035860000|2021-11-16 04:11:00|87959.7|87909.7|87958.8|87908.8|87960.1|87910.1|87958.5|87908.5|17
1637035870000|2021-11-16 04:11:10|87959.1|87909.1|87959.1|87909.1|87959.4|87909.4|87958.2|87908.2|14
1637035880000|2021-11-16 04:11:20|87959|87909|87963.4|87913.4|87963.7|87913.7|87958.5|87908.5|41
1637035890000|2021-11-16 04:11:30|87963.2|87913.2|87963.4|87913.4|87964.2|87914.2|87963|87913|18
1637035900000|2021-11-16 04:11:40|87963.7|87913.7|87961|87911|87963.7|87913.7|87960.5|87910.5|33
1637035910000|2021-11-16 04:11:50|87961.3|87911.3|87957.7|87907.7|87962.1|87912.1|87956.7|87906.7|51
1637035920000|2021-11-16 04:12:00|87958.2|87908.2|87963.1|87913.1|87964.8|87914.8|87958.1|87908.1|32
1637035930000|2021-11-16 04:12:10|87963.2|87913.2|87961.8|87911.8|87963.4|87913.4|87961.8|87911.8|19
1637035940000|2021-11-16 04:12:20|87961.7|87911.7|87963.3|87913.3|87963.5|87913.5|87961.2|87911.2|25
1637035950000|2021-11-16 04:12:30|87963|87913|87961.6|87911.6|87964.5|87914.5|87961.5|87911.5|22
1637035960000|2021-11-16 04:12:40|87959.9|87909.9|87962|87912|87962.5|87912.5|87959.9|87909.9|33
1637035970000|2021-11-16 04:12:50|87962.2|87912.2|87963|87913|87963|87913|87960.9|87910.9|23
1637035980000|2021-11-16 04:13:00|87962.9|87912.9|87961.7|87911.7|87962.9|87912.9|87961.5|87911.5|24
1637035990000|2021-11-16 04:13:10|87962.1|87912.1|87961.3|87911.3|87962.3|87912.3|87960.2|87910.2|24
1637036000000|2021-11-16 04:13:20|87961.2|87911.2|87961|87911|87961.8|87911.8|87958.4|87908.4|37
1637036010000|2021-11-16 04:13:30|87961.1|87911.1|87960.9|87910.9|87961.4|87911.4|87960.4|87910.4|23
1637036020000|2021-11-16 04:13:40|87960.6|87910.6|87960.7|87910.7|87961.5|87911.5|87960.1|87910.1|26
1637036030000|2021-11-16 04:13:50|87959.1|87909.1|87960.9|87910.9|87962.4|87912.4|87958.4|87908.4|39
1637036040000|2021-11-16 04:14:00|87961.1|87911.1|87960.2|87910.2|87961.8|87911.8|87960|87910|34
1637036050000|2021-11-16 04:14:10|87958.1|87908.1|87959.2|87909.2|87960.8|87910.8|87958.1|87908.1|22
1637036060000|2021-11-16 04:14:20|87959|87909|87961.2|87911.2|87961.2|87911.2|87959|87909|40
1637036070000|2021-11-16 04:14:30|87961.3|87911.3|87960.8|87910.8|87961.4|87911.4|87959.9|87909.9|40
1637036080000|2021-11-16 04:14:40|87960.6|87910.6|87960.6|87910.6|87961.5|87911.5|87959.8|87909.8|21
1637036090000|2021-11-16 04:14:50|87962.3|87912.3|87960.3|87910.3|87964.3|87914.3|87959.2|87909.2|59
1637036100000|2021-11-16 04:15:00|87960.1|87910.1|87961|87911|87961.3|87911.3|87958.4|87908.4|48
1637036110000|2021-11-16 04:15:10|87960.6|87910.6|87961.6|87911.6|87962.7|87912.7|87960.6|87910.6|31
1637036120000|2021-11-16 04:15:20|87961.5|87911.5|87961.1|87911.1|87961.9|87911.9|87961.1|87911.1|10
1637036130000|2021-11-16 04:15:30|87961.2|87911.2|87961|87911|87962.3|87912.3|87959.7|87909.7|17
1637036140000|2021-11-16 04:15:40|87961.4|87911.4|87962|87912|87962.6|87912.6|87959.7|87909.7|13
1637036150000|2021-11-16 04:15:50|87962.1|87912.1|87963.6|87913.6|87964.6|87914.6|87962.1|87912.1|22
1637036160000|2021-11-16 04:16:00|87963.7|87913.7|87964.2|87914.2|87964.9|87914.9|87963.6|87913.6|23
1637036170000|2021-11-16 04:16:10|87964.3|87914.3|87960.1|87910.1|87964.4|87914.4|87959.6|87909.6|26
1637036180000|2021-11-16 04:16:20|87960.6|87910.6|87962.3|87912.3|87962.5|87912.5|87960.1|87910.1|22
1637036190000|2021-11-16 04:16:30|87962.2|87912.2|87960.8|87910.8|87962.8|87912.8|87959.9|87909.9|25
1637036200000|2021-11-16 04:16:40|87960.6|87910.6|87964.2|87914.2|87964.3|87914.3|87960.4|87910.4|28
1637036210000|2021-11-16 04:16:50|87964|87914|87962.8|87912.8|87964.3|87914.3|87961.1|87911.1|32
1637036220000|2021-11-16 04:17:00|87962.7|87912.7|87963.2|87913.2|87963.3|87913.3|87962.6|87912.6|17
1637036230000|2021-11-16 04:17:10|87963.1|87913.1|87960.4|87910.4|87963.3|87913.3|87959.9|87909.9|17
1637036240000|2021-11-16 04:17:20|87960.6|87910.6|87960.4|87910.4|87962.6|87912.6|87958.5|87908.5|38
1637036250000|2021-11-16 04:17:30|87960.6|87910.6|87961.7|87911.7|87962.1|87912.1|87959.4|87909.4|24
1637036260000|2021-11-16 04:17:40|87962.2|87912.2|87962.3|87912.3|87963.2|87913.2|87961.9|87911.9|15
1637036270000|2021-11-16 04:17:50|87962.6|87912.6|87963.6|87913.6|87964.3|87914.3|87961|87911|24
1637036280000|2021-11-16 04:18:00|87963.4|87913.4|87962.4|87912.4|87964|87914|87960.9|87910.9|45
1637036290000|2021-11-16 04:18:10|87961.8|87911.8|87962.2|87912.2|87962.8|87912.8|87960.3|87910.3|48
1637036300000|2021-11-16 04:18:20|87962.3|87912.3|87962.4|87912.4|87962.7|87912.7|87960.6|87910.6|45
1637036310000|2021-11-16 04:18:30|87962.2|87912.2|87963|87913|87964.1|87914.1|87961|87911|15
1637036320000|2021-11-16 04:18:40|87962.9|87912.9|87961.9|87911.9|87964.2|87914.2|87961.4|87911.4|20
1637036330000|2021-11-16 04:18:50|87961.7|87911.7|87963.1|87913.1|87963.1|87913.1|87960.5|87910.5|22
1637036340000|2021-11-16 04:19:00|87962.7|87912.7|87962.3|87912.3|87963.5|87913.5|87960.2|87910.2|24
1637036350000|2021-11-16 04:19:10|87962.4|87912.4|87962.4|87912.4|87963.2|87913.2|87960.8|87910.8|16
1637036360000|2021-11-16 04:19:20|87962.2|87912.2|87962.9|87912.9|87964|87914|87959.8|87909.8|40
1637036370000|2021-11-16 04:19:30|87963.1|87913.1|87963.1|87913.1|87963.6|87913.6|87961.9|87911.9|16
1637036380000|2021-11-16 04:19:40|87963.3|87913.3|87961.6|87911.6|87963.4|87913.4|87961.6|87911.6|19
1637036390000|2021-11-16 04:19:50|87962|87912|87961.7|87911.7|87963.6|87913.6|87961.6|87911.6|16
1637036400000|2021-11-16 04:20:00|87962.4|87912.4|87961.2|87911.2|87962.4|87912.4|87959.9|87909.9|9
1637036410000|2021-11-16 04:20:10|87961.4|87911.4|87962.3|87912.3|87962.6|87912.6|87960.5|87910.5|9
1637036420000|2021-11-16 04:20:20|87962.4|87912.4|87964.5|87914.5|87964.8|87914.8|87961.7|87911.7|15
1637036430000|2021-11-16 04:20:30|87964.1|87914.1|87961.2|87911.2|87964.1|87914.1|87960.8|87910.8|61
1637036440000|2021-11-16 04:20:40|87961|87911|87964.2|87914.2|87965.6|87915.6|87960.3|87910.3|52
1637036450000|2021-11-16 04:20:50|87964.4|87914.4|87962.1|87912.1|87965.6|87915.6|87961.5|87911.5|55
1637036460000|2021-11-16 04:21:00|87962.7|87912.7|87961.3|87911.3|87963.1|87913.1|87960.2|87910.2|35
1637036470000|2021-11-16 04:21:10|87961.4|87911.4|87964.3|87914.3|87964.3|87914.3|87960.5|87910.5|28
1637036480000|2021-11-16 04:21:20|87964.6|87914.6|87963.4|87913.4|87965.2|87915.2|87961.1|87911.1|52
1637036490000|2021-11-16 04:21:30|87963.2|87913.2|87962.2|87912.2|87964.1|87914.1|87961.4|87911.4|59
1637036500000|2021-11-16 04:21:40|87962.4|87912.4|87963.8|87913.8|87967.9|87917.9|87961.5|87911.5|66
1637036510000|2021-11-16 04:21:50|87963.9|87913.9|87967|87917|87971.4|87921.4|87963.9|87913.9|68
1637036520000|2021-11-16 04:22:00|87967.5|87917.5|87967.4|87917.4|87969.5|87919.5|87964|87914|52
1637036530000|2021-11-16 04:22:10|87967.1|87917.1|87969.2|87919.2|87969.8|87919.8|87963.6|87913.6|67
1637036540000|2021-11-16 04:22:20|87968.8|87918.8|87970.4|87920.4|87971.1|87921.1|87962.3|87912.3|68
1637036550000|2021-11-16 04:22:30|87970.6|87920.6|87970.4|87920.4|87971.1|87921.1|87965.4|87915.4|46
1637036560000|2021-11-16 04:22:40|87970.5|87920.5|87974|87924|87974|87924|87961.2|87911.2|43
1637036570000|2021-11-16 04:22:50|87974.1|87924.1|87975.1|87925.1|87975.6|87925.6|87971.3|87921.3|43
1637036580000|2021-11-16 04:23:00|87975.3|87925.3|87971.1|87921.1|87975.9|87925.9|87970.7|87920.7|42
1637036590000|2021-11-16 04:23:10|87970.9|87920.9|87970.8|87920.8|87972|87922|87969|87919|58
1637036600000|2021-11-16 04:23:20|87970.9|87920.9|87974.2|87924.2|87975.5|87925.5|87969.7|87919.7|61
1637036610000|2021-11-16 04:23:30|87974|87924|87972.1|87922.1|87975.6|87925.6|87971.9|87921.9|50
1637036620000|2021-11-16 04:23:40|87972.4|87922.4|87975.5|87925.5|87976.4|87926.4|87972.4|87922.4|48
1637036630000|2021-11-16 04:23:50|87975.4|87925.4|87972.5|87922.5|87975.7|87925.7|87971.6|87921.6|45
1637036640000|2021-11-16 04:24:00|87975.1|87925.1|87975.3|87925.3|87976.4|87926.4|87974.2|87924.2|45
1637036650000|2021-11-16 04:24:10|87975.2|87925.2|87977.4|87927.4|87978.1|87928.1|87974.1|87924.1|58
1637036660000|2021-11-16 04:24:20|87977.1|87927.1|87974.1|87924.1|87979.8|87929.8|87972.8|87922.8|53
1637036670000|2021-11-16 04:24:30|87974|87924|87977|87927|87977|87927|87973.1|87923.1|29
1637036680000|2021-11-16 04:24:40|87976.9|87926.9|87975.2|87925.2|87977|87927|87975.2|87925.2|21
1637036690000|2021-11-16 04:24:50|87975.1|87925.1|87976|87926|87976.3|87926.3|87975.1|87925.1|17
1637036700000|2021-11-16 04:25:00|87976.1|87926.1|87977.8|87927.8|87977.8|87927.8|87976.1|87926.1|25
1637036710000|2021-11-16 04:25:10|87977.9|87927.9|87979.8|87929.8|87979.9|87929.9|87974.8|87924.8|35
1637036720000|2021-11-16 04:25:20|87980|87930|87979|87929|87981.3|87931.3|87977.7|87927.7|44
1637036730000|2021-11-16 04:25:30|87978.1|87928.1|87978.4|87928.4|87981.7|87931.7|87977.3|87927.3|49
1637036740000|2021-11-16 04:25:40|87978.3|87928.3|87977.5|87927.5|87979.5|87929.5|87977.5|87927.5|24
1637036750000|2021-11-16 04:25:50|87977.8|87927.8|87981.5|87931.5|87981.5|87931.5|87977.8|87927.8|38
1637036760000|2021-11-16 04:26:00|87981.3|87931.3|87984.3|87934.3|87984.5|87934.5|87981.3|87931.3|46
1637036770000|2021-11-16 04:26:10|87984.5|87934.5|87984.5|87934.5|87984.7|87934.7|87982.7|87932.7|36
1637036780000|2021-11-16 04:26:20|87984.6|87934.6|87983.3|87933.3|87984.8|87934.8|87981.3|87931.3|45
1637036790000|2021-11-16 04:26:30|87982.9|87932.9|87983.1|87933.1|87984.7|87934.7|87982.6|87932.6|35
1637036800000|2021-11-16 04:26:40|87982.9|87932.9|87982.2|87932.2|87986.6|87936.6|87980.6|87930.6|63
1637036810000|2021-11-16 04:26:50|87982.3|87932.3|87983.2|87933.2|87984.2|87934.2|87980.9|87930.9|47
1637036820000|2021-11-16 04:27:00|87983.7|87933.7|87983.6|87933.6|87984.5|87934.5|87982.2|87932.2|45
1637036830000|2021-11-16 04:27:10|87983.7|87933.7|87985.5|87935.5|87985.7|87935.7|87982.9|87932.9|29
1637036840000|2021-11-16 04:27:20|87986.1|87936.1|87986.9|87936.9|87990.3|87940.3|87984.7|87934.7|60
1637036850000|2021-11-16 04:27:30|87986.6|87936.6|87985.3|87935.3|87987.1|87937.1|87984.8|87934.8|50
1637036860000|2021-11-16 04:27:40|87985.7|87935.7|87983.6|87933.6|87985.8|87935.8|87982|87932|29
1637036870000|2021-11-16 04:27:50|87983.5|87933.5|87985.1|87935.1|87985.6|87935.6|87983.2|87933.2|30
1637036880000|2021-11-16 04:28:00|87985.3|87935.3|87982.2|87932.2|87985.3|87935.3|87980.9|87930.9|43
1637036890000|2021-11-16 04:28:10|87981.9|87931.9|87984.2|87934.2|87984.7|87934.7|87981.9|87931.9|43
1637036900000|2021-11-16 04:28:20|87984.4|87934.4|87983.1|87933.1|87986.1|87936.1|87981.8|87931.8|52
1637036910000|2021-11-16 04:28:30|87982.8|87932.8|87982.3|87932.3|87986.1|87936.1|87981.7|87931.7|66
1637036920000|2021-11-16 04:28:40|87982.7|87932.7|87982.6|87932.6|87987.4|87937.4|87981.7|87931.7|30
1637036930000|2021-11-16 04:28:50|87982.7|87932.7|87982.4|87932.4|87983.1|87933.1|87980.5|87930.5|27
1637036940000|2021-11-16 04:29:00|87981.9|87931.9|87980.5|87930.5|87986.5|87936.5|87979.9|87929.9|47
1637036950000|2021-11-16 04:29:10|87980.4|87930.4|87978|87928|87983.7|87933.7|87975.6|87925.6|27
1637036960000|2021-11-16 04:29:20|87978.1|87928.1|87976.8|87926.8|87979.8|87929.8|87975.2|87925.2|33
1637036970000|2021-11-16 04:29:30|87976.6|87926.6|87977.4|87927.4|87977.5|87927.5|87976.3|87926.3|21
1637036980000|2021-11-16 04:29:40|87977.1|87927.1|87976.3|87926.3|87977.5|87927.5|87975|87925|24
1637036990000|2021-11-16 04:29:50|87977.7|87927.7|87977.7|87927.7|87978.4|87928.4|87977.4|87927.4|21
1637037000000|2021-11-16 04:30:00|87976.6|87926.6|87986|87936|87986.4|87936.4|87976.3|87926.3|44
1637037010000|2021-11-16 04:30:10|87985.7|87935.7|87984.6|87934.6|87986.4|87936.4|87982.7|87932.7|33
1637037020000|2021-11-16 04:30:20|87984.5|87934.5|87982.9|87932.9|87985.3|87935.3|87982.8|87932.8|35
1637037030000|2021-11-16 04:30:30|87982.8|87932.8|87979.3|87929.3|87982.8|87932.8|87979.1|87929.1|36
1637037040000|2021-11-16 04:30:40|87979.8|87929.8|87981.4|87931.4|87981.7|87931.7|87979.7|87929.7|39
1637037050000|2021-11-16 04:30:50|87981|87931|87979.7|87929.7|87982.3|87932.3|87979.1|87929.1|38
1637037060000|2021-11-16 04:31:00|87979.5|87929.5|87978.3|87928.3|87979.5|87929.5|87976.8|87926.8|37
1637037070000|2021-11-16 04:31:10|87978.4|87928.4|87979.1|87929.1|87979.7|87929.7|87977.7|87927.7|21
1637037080000|2021-11-16 04:31:20|87979.2|87929.2|87979.2|87929.2|87979.6|87929.6|87978.7|87928.7|13
1637037090000|2021-11-16 04:31:30|87979.3|87929.3|87972.6|87922.6|87980.4|87930.4|87972.5|87922.5|30
1637037100000|2021-11-16 04:31:40|87971.1|87921.1|87972.2|87922.2|87973.4|87923.4|87971.1|87921.1|20
1637037110000|2021-11-16 04:31:50|87973|87923|87968.8|87918.8|87973.2|87923.2|87968.5|87918.5|24
1637037120000|2021-11-16 04:32:00|87968.4|87918.4|87970.5|87920.5|87971.2|87921.2|87968|87918|27
1637037130000|2021-11-16 04:32:10|87970.9|87920.9|87971.4|87921.4|87971.8|87921.8|87970.7|87920.7|25
1637037140000|2021-11-16 04:32:20|87971.3|87921.3|87972.3|87922.3|87972.4|87922.4|87971.1|87921.1|13
1637037150000|2021-11-16 04:32:30|87971.9|87921.9|87969.4|87919.4|87972.3|87922.3|87967.5|87917.5|24
1637037160000|2021-11-16 04:32:40|87969.5|87919.5|87970.6|87920.6|87970.6|87920.6|87969.1|87919.1|19
1637037170000|2021-11-16 04:32:50|87969.8|87919.8|87966.9|87916.9|87970|87920|87966.5|87916.5|22
1637037180000|2021-11-16 04:33:00|87967|87917|87965.3|87915.3|87967.2|87917.2|87964.4|87914.4|14
1637037190000|2021-11-16 04:33:10|87965.2|87915.2|87966.3|87916.3|87966.3|87916.3|87964.4|87914.4|21
1637037200000|2021-11-16 04:33:20|87968.6|87918.6|87965.1|87915.1|87968.6|87918.6|87964.9|87914.9|21
1637037210000|2021-11-16 04:33:30|87964.8|87914.8|87966.7|87916.7|87966.7|87916.7|87964.8|87914.8|16
1637037220000|2021-11-16 04:33:40|87967.2|87917.2|87967.9|87917.9|87968.3|87918.3|87966.4|87916.4|21
1637037230000|2021-11-16 04:33:50|87967.8|87917.8|87966.8|87916.8|87968.2|87918.2|87966.6|87916.6|15
1637037240000|2021-11-16 04:34:00|87967.3|87917.3|87966.9|87916.9|87967.6|87917.6|87965.4|87915.4|21
1637037250000|2021-11-16 04:34:10|87966.8|87916.8|87965.3|87915.3|87969.1|87919.1|87965|87915|24
1637037260000|2021-11-16 04:34:20|87965.1|87915.1|87967.7|87917.7|87967.7|87917.7|87965.1|87915.1|28
1637037270000|2021-11-16 04:34:30|87967.3|87917.3|87969.3|87919.3|87969.6|87919.6|87967.3|87917.3|17
1637037280000|2021-11-16 04:34:40|87969.1|87919.1|87968.9|87918.9|87969.4|87919.4|87967|87917|21
1637037290000|2021-11-16 04:34:50|87969.3|87919.3|87970.2|87920.2|87970.4|87920.4|87968.6|87918.6|21
1637037300000|2021-11-16 04:35:00|87970.1|87920.1|87972.3|87922.3|87972.3|87922.3|87969.7|87919.7|24
1637037310000|2021-11-16 04:35:10|87972|87922|87971.2|87921.2|87972.2|87922.2|87971.1|87921.1|22
1637037320000|2021-11-16 04:35:20|87971.1|87921.1|87970.9|87920.9|87972.6|87922.6|87968.6|87918.6|37
1637037330000|2021-11-16 04:35:30|87970.8|87920.8|87973|87923|87973.7|87923.7|87970.7|87920.7|27
1637037340000|2021-11-16 04:35:40|87972.8|87922.8|87973|87923|87973.3|87923.3|87971.3|87921.3|20
1637037350000|2021-11-16 04:35:50|87972.9|87922.9|87970.7|87920.7|87973|87923|87969.9|87919.9|22
1637037360000|2021-11-16 04:36:00|87971.2|87921.2|87972.7|87922.7|87972.9|87922.9|87970.6|87920.6|22
1637037370000|2021-11-16 04:36:10|87973|87923|87968.8|87918.8|87973.1|87923.1|87966.6|87916.6|25
1637037380000|2021-11-16 04:36:20|87968.9|87918.9|87966|87916|87968.9|87918.9|87963.3|87913.3|29
1637037390000|2021-11-16 04:36:30|87966.1|87916.1|87967.8|87917.8|87967.9|87917.9|87966.1|87916.1|20
1637037400000|2021-11-16 04:36:40|87968.1|87918.1|87968.3|87918.3|87970.8|87920.8|87967.8|87917.8|25
1637037410000|2021-11-16 04:36:50|87968.6|87918.6|87970.1|87920.1|87970.1|87920.1|87968.4|87918.4|12
1637037420000|2021-11-16 04:37:00|87969.6|87919.6|87967|87917|87970.4|87920.4|87967|87917|24
1637037430000|2021-11-16 04:37:10|87965.8|87915.8|87966.2|87916.2|87966.4|87916.4|87964.8|87914.8|26
1637037440000|2021-11-16 04:37:20|87965.9|87915.9|87965.8|87915.8|87966.7|87916.7|87959.2|87909.2|29
1637037450000|2021-11-16 04:37:30|87964.4|87914.4|87963|87913|87967.3|87917.3|87962.5|87912.5|34
1637037460000|2021-11-16 04:37:40|87962.5|87912.5|87966.3|87916.3|87966.3|87916.3|87960.5|87910.5|37
1637037470000|2021-11-16 04:37:50|87966.8|87916.8|87963|87913|87966.8|87916.8|87961.6|87911.6|31
1637037480000|2021-11-16 04:38:00|87962.4|87912.4|87965.1|87915.1|87965.1|87915.1|87962.4|87912.4|19
1637037490000|2021-11-16 04:38:10|87964.9|87914.9|87966.2|87916.2|87966.5|87916.5|87964.1|87914.1|30
1637037500000|2021-11-16 04:38:20|87966.4|87916.4|87962.9|87912.9|87966.7|87916.7|87962.9|87912.9|29
1637037510000|2021-11-16 04:38:30|87963|87913|87962.4|87912.4|87964.4|87914.4|87961.4|87911.4|21
1637037520000|2021-11-16 04:38:40|87962.3|87912.3|87963.6|87913.6|87963.6|87913.6|87959.9|87909.9|25
1637037530000|2021-11-16 04:38:50|87963.2|87913.2|87965.2|87915.2|87966.2|87916.2|87960.2|87910.2|38
1637037540000|2021-11-16 04:39:00|87965.1|87915.1|87962.9|87912.9|87969|87919|87960.1|87910.1|57
1637037550000|2021-11-16 04:39:10|87962.3|87912.3|87964.2|87914.2|87965|87915|87961.1|87911.1|56
1637037560000|2021-11-16 04:39:20|87964.3|87914.3|87964.6|87914.6|87965.1|87915.1|87960.8|87910.8|33
1637037570000|2021-11-16 04:39:30|87964|87914|87968.4|87918.4|87968.4|87918.4|87963.1|87913.1|20
1637037580000|2021-11-16 04:39:40|87968.5|87918.5|87966.4|87916.4|87968.5|87918.5|87965.4|87915.4|30
1637037590000|2021-11-16 04:39:50|87965.3|87915.3|87966.7|87916.7|87969.2|87919.2|87965.3|87915.3|22
1637037600000|2021-11-16 04:40:00|87966.5|87916.5|87968.4|87918.4|87968.4|87918.4|87965.9|87915.9|27
1637037610000|2021-11-16 04:40:10|87968.6|87918.6|87967.9|87917.9|87968.6|87918.6|87963|87913|25
1637037620000|2021-11-16 04:40:20|87968|87918|87969.1|87919.1|87969.2|87919.2|87967.9|87917.9|15
1637037630000|2021-11-16 04:40:30|87969|87919|87969.5|87919.5|87970.4|87920.4|87968.8|87918.8|18
1637037640000|2021-11-16 04:40:40|87969.7|87919.7|87966.7|87916.7|87972|87922|87965.2|87915.2|18
1637037650000|2021-11-16 04:40:50|87966.8|87916.8|87966.6|87916.6|87968.4|87918.4|87965.6|87915.6|22
1637037660000|2021-11-16 04:41:00|87967.7|87917.7|87968.6|87918.6|87968.9|87918.9|87965.9|87915.9|47
1637037670000|2021-11-16 04:41:10|87968.5|87918.5|87968.4|87918.4|87969.1|87919.1|87968|87918|23
1637037680000|2021-11-16 04:41:20|87968.7|87918.7|87968.3|87918.3|87970|87920|87967.2|87917.2|19
1637037690000|2021-11-16 04:41:30|87968.5|87918.5|87969.2|87919.2|87969.9|87919.9|87968.5|87918.5|22
1637037700000|2021-11-16 04:41:40|87969.4|87919.4|87969.5|87919.5|87970.3|87920.3|87968.4|87918.4|20
1637037710000|2021-11-16 04:41:50|87969.6|87919.6|87972|87922|87972|87922|87969.2|87919.2|16
1637037720000|2021-11-16 04:42:00|87972.6|87922.6|87972.4|87922.4|87972.9|87922.9|87972.3|87922.3|11
1637037730000|2021-11-16 04:42:10|87972.3|87922.3|87972.7|87922.7|87973.2|87923.2|87971.3|87921.3|13
1637037740000|2021-11-16 04:42:20|87973|87923|87972.8|87922.8|87973.3|87923.3|87970.2|87920.2|13
1637037750000|2021-11-16 04:42:30|87972.6|87922.6|87973.7|87923.7|87973.8|87923.8|87972.6|87922.6|21
1637037760000|2021-11-16 04:42:40|87973.5|87923.5|87972.9|87922.9|87973.6|87923.6|87971.7|87921.7|13
1637037770000|2021-11-16 04:42:50|87973.2|87923.2|87977.4|87927.4|87978.3|87928.3|87972.2|87922.2|32
1637037780000|2021-11-16 04:43:00|87977.2|87927.2|87977.1|87927.1|87978.3|87928.3|87977.1|87927.1|19
1637037790000|2021-11-16 04:43:10|87977.2|87927.2|87976.3|87926.3|87977.2|87927.2|87976.2|87926.2|16
1637037800000|2021-11-16 04:43:20|87976.4|87926.4|87977.6|87927.6|87977.7|87927.7|87976.1|87926.1|13
1637037810000|2021-11-16 04:43:30|87977.9|87927.9|87976.5|87926.5|87978.5|87928.5|87976.5|87926.5|21
1637037820000|2021-11-16 04:43:40|87977|87927|87982.4|87932.4|87982.6|87932.6|87977|87927|32
1637037830000|2021-11-16 04:43:50|87982|87932|87981.8|87931.8|87982|87932|87981|87931|19
1637037840000|2021-11-16 04:44:00|87981.6|87931.6|87981.9|87931.9|87981.9|87931.9|87981.5|87931.5|17
1637037850000|2021-11-16 04:44:10|87981.7|87931.7|87981.7|87931.7|87982.2|87932.2|87981|87931|17
1637037860000|2021-11-16 04:44:20|87981.5|87931.5|87982.5|87932.5|87983.1|87933.1|87980.9|87930.9|25
1637037870000|2021-11-16 04:44:30|87982.7|87932.7|87981.7|87931.7|87983|87933|87979.9|87929.9|26
1637037880000|2021-11-16 04:44:40|87982.4|87932.4|87978.5|87928.5|87982.4|87932.4|87976.3|87926.3|27
1637037890000|2021-11-16 04:44:50|87978.4|87928.4|87977.8|87927.8|87979.5|87929.5|87977.4|87927.4|22
1637037900000|2021-11-16 04:45:00|87977.9|87927.9|87978.6|87928.6|87978.8|87928.8|87977.6|87927.6|17
1637037910000|2021-11-16 04:45:10|87978.5|87928.5|87980.3|87930.3|87981.2|87931.2|87977.1|87927.1|27
1637037920000|2021-11-16 04:45:20|87980.9|87930.9|87985.5|87935.5|87985.5|87935.5|87980.4|87930.4|32
1637037930000|2021-11-16 04:45:30|87985.3|87935.3|87984.8|87934.8|87985.3|87935.3|87983.2|87933.2|20
1637037940000|2021-11-16 04:45:40|87984.7|87934.7|87985.5|87935.5|87985.5|87935.5|87983.5|87933.5|25
1637037950000|2021-11-16 04:45:50|87985.2|87935.2|87985.6|87935.6|87987|87937|87985.1|87935.1|13
1637037960000|2021-11-16 04:46:00|87985.3|87935.3|87984.9|87934.9|87985.9|87935.9|87982.8|87932.8|21
1637037970000|2021-11-16 04:46:10|87984.4|87934.4|87984.6|87934.6|87985.7|87935.7|87981.8|87931.8|25
1637037980000|2021-11-16 04:46:20|87984.3|87934.3|87981|87931|87985.5|87935.5|87980.9|87930.9|23
1637037990000|2021-11-16 04:46:30|87980.9|87930.9|87980.3|87930.3|87980.9|87930.9|87979.8|87929.8|17
1637038000000|2021-11-16 04:46:40|87980.2|87930.2|87980.5|87930.5|87980.9|87930.9|87979.6|87929.6|13
1637038010000|2021-11-16 04:46:50|87980.9|87930.9|87984.2|87934.2|87984.6|87934.6|87980.7|87930.7|22
1637038020000|2021-11-16 04:47:00|87984.1|87934.1|87985.1|87935.1|87985.6|87935.6|87984.1|87934.1|15
1637038030000|2021-11-16 04:47:10|87985.3|87935.3|87985.8|87935.8|87985.9|87935.9|87984.8|87934.8|15
1637038040000|2021-11-16 04:47:20|87985.7|87935.7|87984.4|87934.4|87985.8|87935.8|87983.5|87933.5|20
1637038050000|2021-11-16 04:47:30|87984.5|87934.5|87983.5|87933.5|87985|87935|87983.3|87933.3|12
1637038060000|2021-11-16 04:47:40|87983.4|87933.4|87984.7|87934.7|87985.9|87935.9|87983.4|87933.4|18
1637038070000|2021-11-16 04:47:50|87984.5|87934.5|87984.7|87934.7|87985|87935|87983.2|87933.2|15
1637038080000|2021-11-16 04:48:00|87984.6|87934.6|87986.4|87936.4|87986.4|87936.4|87984.6|87934.6|25
1637038090000|2021-11-16 04:48:10|87986.2|87936.2|87985.4|87935.4|87986.2|87936.2|87985.3|87935.3|22
1637038100000|2021-11-16 04:48:20|87985.5|87935.5|87984.3|87934.3|87985.7|87935.7|87984.3|87934.3|21
1637038110000|2021-11-16 04:48:30|87984.6|87934.6|87985.4|87935.4|87985.4|87935.4|87984.4|87934.4|14
1637038120000|2021-11-16 04:48:40|87985.1|87935.1|87983.7|87933.7|87985.2|87935.2|87983.5|87933.5|15
1637038130000|2021-11-16 04:48:50|87983.8|87933.8|87989.7|87939.7|87991|87941|87983.8|87933.8|28
1637038140000|2021-11-16 04:49:00|87990.3|87940.3|87988.9|87938.9|87990.3|87940.3|87988.9|87938.9|26
1637038150000|2021-11-16 04:49:10|87989.3|87939.3|87984.8|87934.8|87989.3|87939.3|87982.8|87932.8|26
1637038160000|2021-11-16 04:49:20|87984.7|87934.7|87984.3|87934.3|87984.7|87934.7|87984.3|87934.3|8
1637038170000|2021-11-16 04:49:30|87984|87934|87984.7|87934.7|87986|87936|87983.6|87933.6|19
1637038180000|2021-11-16 04:49:40|87984.8|87934.8|87984.5|87934.5|87985.1|87935.1|87984.1|87934.1|12
1637038190000|2021-11-16 04:49:50|87984.1|87934.1|87984.9|87934.9|87986.1|87936.1|87984.1|87934.1|14
1637038200000|2021-11-16 04:50:00|87984.7|87934.7|87984.8|87934.8|87985.2|87935.2|87982.5|87932.5|20
1637038210000|2021-11-16 04:50:10|87984.6|87934.6|87985.1|87935.1|87985.4|87935.4|87984.4|87934.4|17
1637038220000|2021-11-16 04:50:20|87984.7|87934.7|87984.7|87934.7|87985.2|87935.2|87984.1|87934.1|10
1637038230000|2021-11-16 04:50:30|87985.1|87935.1|87985.6|87935.6|87985.6|87935.6|87984.2|87934.2|18
1637038240000|2021-11-16 04:50:40|87985.4|87935.4|87985.2|87935.2|87986.1|87936.1|87985|87935|15
1637038250000|2021-11-16 04:50:50|87985.4|87935.4|87984.6|87934.6|87985.4|87935.4|87982.8|87932.8|15
1637038260000|2021-11-16 04:51:00|87984.7|87934.7|87983.8|87933.8|87984.7|87934.7|87983.8|87933.8|18
1637038270000|2021-11-16 04:51:10|87983.6|87933.6|87983.6|87933.6|87984.8|87934.8|87983.5|87933.5|15
1637038280000|2021-11-16 04:51:20|87983.7|87933.7|87985.8|87935.8|87985.9|87935.9|87983.3|87933.3|17
1637038290000|2021-11-16 04:51:30|87985.7|87935.7|87981.7|87931.7|87986.1|87936.1|87977.4|87927.4|29
1637038300000|2021-11-16 04:51:40|87981.6|87931.6|87982.2|87932.2|87983|87933|87981.6|87931.6|24
1637038310000|2021-11-16 04:51:50|87982.4|87932.4|87982.3|87932.3|87982.8|87932.8|87980.9|87930.9|25
1637038320000|2021-11-16 04:52:00|87982.2|87932.2|87982.5|87932.5|87982.5|87932.5|87981.7|87931.7|17
1637038330000|2021-11-16 04:52:10|87982.4|87932.4|87978.5|87928.5|87982.6|87932.6|87978.5|87928.5|25
1637038340000|2021-11-16 04:52:20|87978.9|87928.9|87982|87932|87982|87932|87978.3|87928.3|26
1637038350000|2021-11-16 04:52:30|87981.3|87931.3|87981.1|87931.1|87981.5|87931.5|87977.8|87927.8|13
1637038360000|2021-11-16 04:52:40|87981.6|87931.6|87982.7|87932.7|87982.7|87932.7|87980.1|87930.1|17
1637038370000|2021-11-16 04:52:50|87982.5|87932.5|87979.8|87929.8|87982.5|87932.5|87979|87929|14
1637038380000|2021-11-16 04:53:00|87979.7|87929.7|87982|87932|87982|87932|87979.7|87929.7|11
1637038390000|2021-11-16 04:53:10|87982.2|87932.2|87982.1|87932.1|87982.3|87932.3|87981.6|87931.6|17
1637038400000|2021-11-16 04:53:20|87982.3|87932.3|87985.2|87935.2|87985.2|87935.2|87981.5|87931.5|19
1637038410000|2021-11-16 04:53:30|87985|87935|87985.5|87935.5|87985.5|87935.5|87984.2|87934.2|11
1637038420000|2021-11-16 04:53:40|87985.3|87935.3|87983.9|87933.9|87985.4|87935.4|87983.4|87933.4|16
1637038430000|2021-11-16 04:53:50|87983.8|87933.8|87983.3|87933.3|87984.3|87934.3|87982.9|87932.9|17
1637038440000|2021-11-16 04:54:00|87983.4|87933.4|87984.6|87934.6|87984.6|87934.6|87983.3|87933.3|18
1637038450000|2021-11-16 04:54:10|87984.4|87934.4|87984.7|87934.7|87984.9|87934.9|87984.1|87934.1|29
1637038460000|2021-11-16 04:54:20|87984.9|87934.9|87985.3|87935.3|87985.6|87935.6|87984.5|87934.5|16
1637038470000|2021-11-16 04:54:30|87985.2|87935.2|87984.5|87934.5|87986|87936|87984.2|87934.2|26
1637038480000|2021-11-16 04:54:40|87984.3|87934.3|87980.3|87930.3|87984.8|87934.8|87980.3|87930.3|16
1637038490000|2021-11-16 04:54:50|87980.4|87930.4|87980.9|87930.9|87981.9|87931.9|87980.2|87930.2|17
1637038500000|2021-11-16 04:55:00|87980.8|87930.8|87980.2|87930.2|87982.2|87932.2|87980.2|87930.2|23
1637038510000|2021-11-16 04:55:10|87980.3|87930.3|87982.1|87932.1|87982.9|87932.9|87980.3|87930.3|29
1637038520000|2021-11-16 04:55:20|87982.2|87932.2|87978.6|87928.6|87982.2|87932.2|87978.1|87928.1|30
1637038530000|2021-11-16 04:55:30|87978.5|87928.5|87975.5|87925.5|87978.5|87928.5|87973.1|87923.1|43
1637038540000|2021-11-16 04:55:40|87975.6|87925.6|87974.1|87924.1|87976.2|87926.2|87973.9|87923.9|50
1637038550000|2021-11-16 04:55:50|87974|87924|87971.5|87921.5|87974.3|87924.3|87970.4|87920.4|32
1637038560000|2021-11-16 04:56:00|87971.7|87921.7|87970.2|87920.2|87971.9|87921.9|87968.7|87918.7|57
1637038570000|2021-11-16 04:56:10|87970.8|87920.8|87967.2|87917.2|87970.9|87920.9|87965.7|87915.7|28
1637038580000|2021-11-16 04:56:20|87967.3|87917.3|87968|87918|87971.6|87921.6|87967.3|87917.3|39
1637038590000|2021-11-16 04:56:30|87968.1|87918.1|87969.6|87919.6|87971|87921|87965.5|87915.5|32
1637038600000|2021-11-16 04:56:40|87967.8|87917.8|87961.1|87911.1|87968.2|87918.2|87961|87911|46
1637038610000|2021-11-16 04:56:50|87960.7|87910.7|87961.9|87911.9|87965.6|87915.6|87959.3|87909.3|45
1637038620000|2021-11-16 04:57:00|87961.4|87911.4|87962.8|87912.8|87964.2|87914.2|87960.6|87910.6|30
1637038630000|2021-11-16 04:57:10|87962.7|87912.7|87958.4|87908.4|87964.5|87914.5|87958|87908|38
1637038640000|2021-11-16 04:57:20|87958.1|87908.1|87962.5|87912.5|87965.3|87915.3|87958.1|87908.1|38
1637038650000|2021-11-16 04:57:30|87962.4|87912.4|87960.8|87910.8|87964.4|87914.4|87960.2|87910.2|38
1637038660000|2021-11-16 04:57:40|87961|87911|87961.4|87911.4|87964|87914|87959.2|87909.2|50
1637038670000|2021-11-16 04:57:50|87961.7|87911.7|87962.3|87912.3|87965.9|87915.9|87961.2|87911.2|38
1637038680000|2021-11-16 04:58:00|87961.6|87911.6|87961.5|87911.5|87963.7|87913.7|87951.5|87901.5|46
1637038690000|2021-11-16 04:58:10|87962.1|87912.1|87962.7|87912.7|87964.9|87914.9|87962.1|87912.1|50
1637038700000|2021-11-16 04:58:20|87963|87913|87964.3|87914.3|87965|87915|87961.7|87911.7|57
1637038710000|2021-11-16 04:58:30|87964.4|87914.4|87962|87912|87964.5|87914.5|87961.9|87911.9|43
1637038720000|2021-11-16 04:58:40|87961.6|87911.6|87958.8|87908.8|87962.8|87912.8|87957|87907|55
1637038730000|2021-11-16 04:58:50|87959|87909|87956.1|87906.1|87960|87910|87955.9|87905.9|46
1637038740000|2021-11-16 04:59:00|87956.4|87906.4|87956.4|87906.4|87958.6|87908.6|87955.5|87905.5|44
1637038750000|2021-11-16 04:59:10|87956.2|87906.2|87955.1|87905.1|87956.6|87906.6|87954.7|87904.7|23
1637038760000|2021-11-16 04:59:20|87955.3|87905.3|87954.9|87904.9|87957.5|87907.5|87953.8|87903.8|26
1637038770000|2021-11-16 04:59:30|87954.5|87904.5|87951.4|87901.4|87955.7|87905.7|87950.2|87900.2|32
1637038780000|2021-11-16 04:59:40|87951.1|87901.1|87950.5|87900.5|87951.6|87901.6|87949.8|87899.8|29
1637038790000|2021-11-16 04:59:50|87950.6|87900.6|87952.1|87902.1|87952.1|87902.1|87950.6|87900.6|25
1637038800000|2021-11-16 05:00:00|87952.4|87902.4|87950.7|87900.7|87954.4|87904.4|87949.9|87899.9|38
1637038810000|2021-11-16 05:00:10|87950.6|87900.6|87952|87902|87953.7|87903.7|87949.4|87899.4|35
1637038820000|2021-11-16 05:00:20|87952.3|87902.3|87952.2|87902.2|87952.3|87902.3|87951.4|87901.4|19
1637038830000|2021-11-16 05:00:30|87952.4|87902.4|87951.5|87901.5|87953|87903|87951|87901|32
1637038840000|2021-11-16 05:00:40|87952.6|87902.6|87951.1|87901.1|87953.2|87903.2|87950.7|87900.7|42
1637038850000|2021-11-16 05:00:50|87951.8|87901.8|87948.2|87898.2|87953.9|87903.9|87947.8|87897.8|32
1637038860000|2021-11-16 05:01:00|87947.8|87897.8|87949.7|87899.7|87950|87900|87946.8|87896.8|37
1637038870000|2021-11-16 05:01:10|87949.5|87899.5|87950.6|87900.6|87950.9|87900.9|87949.2|87899.2|27
1637038880000|2021-11-16 05:01:20|87950.3|87900.3|87952.3|87902.3|87953|87903|87950.3|87900.3|30
1637038890000|2021-11-16 05:01:30|87952|87902|87952.7|87902.7|87953.3|87903.3|87951|87901|44
1637038900000|2021-11-16 05:01:40|87953.3|87903.3|87951.2|87901.2|87953.4|87903.4|87950.8|87900.8|49
1637038910000|2021-11-16 05:01:50|87950.4|87900.4|87950.3|87900.3|87950.4|87900.4|87949.1|87899.1|45
1637038920000|2021-11-16 05:02:00|87950|87900|87949.4|87899.4|87950.4|87900.4|87948.2|87898.2|49
1637038930000|2021-11-16 05:02:10|87949.2|87899.2|87950.1|87900.1|87951.8|87901.8|87949.2|87899.2|45
1637038940000|2021-11-16 05:02:20|87949|87899|87951.8|87901.8|87951.8|87901.8|87948.5|87898.5|46
1637038950000|2021-11-16 05:02:30|87951.6|87901.6|87952.5|87902.5|87954|87904|87951.6|87901.6|48
1637038960000|2021-11-16 05:02:40|87952.2|87902.2|87953.7|87903.7|87953.9|87903.9|87951.3|87901.3|48
1637038970000|2021-11-16 05:02:50|87953.8|87903.8|87952.9|87902.9|87953.8|87903.8|87950.5|87900.5|46
1637038980000|2021-11-16 05:03:00|87952.8|87902.8|87951.7|87901.7|87952.9|87902.9|87951.7|87901.7|20
1637038990000|2021-11-16 05:03:10|87951.8|87901.8|87950.2|87900.2|87952.4|87902.4|87948.2|87898.2|38
1637039000000|2021-11-16 05:03:20|87950.5|87900.5|87948.7|87898.7|87951.1|87901.1|87948.6|87898.6|20
1637039010000|2021-11-16 05:03:30|87948.8|87898.8|87949.7|87899.7|87950.2|87900.2|87948.8|87898.8|18
1637039020000|2021-11-16 05:03:40|87949.6|87899.6|87948.4|87898.4|87950.8|87900.8|87948.4|87898.4|22
1637039030000|2021-11-16 05:03:50|87948.3|87898.3|87948.7|87898.7|87949.3|87899.3|87948.3|87898.3|22
1637039040000|2021-11-16 05:04:00|87948.8|87898.8|87949.8|87899.8|87952.6|87902.6|87948.8|87898.8|29
1637039050000|2021-11-16 05:04:10|87949.3|87899.3|87950.1|87900.1|87950.9|87900.9|87949.3|87899.3|35
1637039060000|2021-11-16 05:04:20|87949.5|87899.5|87949.6|87899.6|87951.1|87901.1|87948.9|87898.9|27
1637039070000|2021-11-16 05:04:30|87949.8|87899.8|87950|87900|87950.6|87900.6|87949.5|87899.5|26
1637039080000|2021-11-16 05:04:40|87949.8|87899.8|87949|87899|87951|87901|87949|87899|20
1637039090000|2021-11-16 05:04:50|87948.9|87898.9|87950.1|87900.1|87950.8|87900.8|87948.9|87898.9|18
1637039100000|2021-11-16 05:05:00|87950.2|87900.2|87948.9|87898.9|87951.5|87901.5|87948.9|87898.9|23
1637039110000|2021-11-16 05:05:10|87949.3|87899.3|87951.1|87901.1|87951.1|87901.1|87949.3|87899.3|22
1637039120000|2021-11-16 05:05:20|87952|87902|87954.3|87904.3|87954.3|87904.3|87950.5|87900.5|27
1637039130000|2021-11-16 05:05:30|87954.2|87904.2|87954.5|87904.5|87955.1|87905.1|87953.9|87903.9|21
1637039140000|2021-11-16 05:05:40|87953.9|87903.9|87954.3|87904.3|87955.1|87905.1|87953.9|87903.9|14
1637039150000|2021-11-16 05:05:50|87954.2|87904.2|87952.6|87902.6|87955|87905|87952.6|87902.6|16
1637039160000|2021-11-16 05:06:00|87953.1|87903.1|87954.5|87904.5|87955.6|87905.6|87953.1|87903.1|23
1637039170000|2021-11-16 05:06:10|87954.7|87904.7|87955.1|87905.1|87955.9|87905.9|87953.3|87903.3|16
1637039180000|2021-11-16 05:06:20|87954|87904|87954.4|87904.4|87956|87906|87954|87904|19
1637039190000|2021-11-16 05:06:30|87954.5|87904.5|87953.6|87903.6|87955.2|87905.2|87953.6|87903.6|21
1637039200000|2021-11-16 05:06:40|87953.4|87903.4|87955.2|87905.2|87956.3|87906.3|87950.3|87900.3|55
1637039210000|2021-11-16 05:06:50|87954.8|87904.8|87958.3|87908.3|87961|87911|87953.9|87903.9|42
1637039220000|2021-11-16 05:07:00|87957.9|87907.9|87958.7|87908.7|87958.7|87908.7|87957.6|87907.6|25
1637039230000|2021-11-16 05:07:10|87958.6|87908.6|87958.7|87908.7|87958.9|87908.9|87957.8|87907.8|18
1637039240000|2021-11-16 05:07:20|87958.5|87908.5|87962.1|87912.1|87962.9|87912.9|87958.5|87908.5|21
1637039250000|2021-11-16 05:07:30|87961.8|87911.8|87962.9|87912.9|87963.2|87913.2|87961.5|87911.5|29
1637039260000|2021-11-16 05:07:40|87963|87913|87962.2|87912.2|87963|87913|87961.2|87911.2|21
1637039270000|2021-11-16 05:07:50|87962.4|87912.4|87961.2|87911.2|87962.4|87912.4|87960.7|87910.7|13
1637039280000|2021-11-16 05:08:00|87961.1|87911.1|87962.6|87912.6|87962.6|87912.6|87961.1|87911.1|17
1637039290000|2021-11-16 05:08:10|87962.2|87912.2|87962.5|87912.5|87963.2|87913.2|87962.2|87912.2|13
1637039300000|2021-11-16 05:08:20|87962.7|87912.7|87962.7|87912.7|87963.8|87913.8|87962.1|87912.1|27
1637039310000|2021-11-16 05:08:30|87962.5|87912.5|87962.4|87912.4|87962.9|87912.9|87962|87912|14
1637039320000|2021-11-16 05:08:40|87962.5|87912.5|87962.3|87912.3|87963.5|87913.5|87961.5|87911.5|19
1637039330000|2021-11-16 05:08:50|87961.9|87911.9|87963.2|87913.2|87963.2|87913.2|87961.1|87911.1|16
1637039340000|2021-11-16 05:09:00|87962.3|87912.3|87966.6|87916.6|87967.5|87917.5|87962|87912|22
1637039350000|2021-11-16 05:09:10|87966.7|87916.7|87966.3|87916.3|87967.1|87917.1|87966|87916|20
1637039360000|2021-11-16 05:09:20|87965.9|87915.9|87968.6|87918.6|87968.7|87918.7|87964.2|87914.2|23
1637039370000|2021-11-16 05:09:30|87968.4|87918.4|87971.2|87921.2|87972.3|87922.3|87968.2|87918.2|25
1637039380000|2021-11-16 05:09:40|87970.3|87920.3|87971|87921|87971|87921|87970.2|87920.2|14
1637039390000|2021-11-16 05:09:50|87971.1|87921.1|87970.9|87920.9|87971.3|87921.3|87969.8|87919.8|11
1637039400000|2021-11-16 05:10:00|87970.8|87920.8|87969|87919|87971.1|87921.1|87969|87919|25
1637039410000|2021-11-16 05:10:10|87969.4|87919.4|87970|87920|87971.3|87921.3|87969.1|87919.1|16
1637039420000|2021-11-16 05:10:20|87969.6|87919.6|87969.1|87919.1|87970.2|87920.2|87968.7|87918.7|16
1637039430000|2021-11-16 05:10:30|87967.9|87917.9|87968.1|87918.1|87969.6|87919.6|87967.5|87917.5|35
1637039440000|2021-11-16 05:10:40|87968|87918|87968.9|87918.9|87969.9|87919.9|87968|87918|26
1637039450000|2021-11-16 05:10:50|87969.3|87919.3|87968.6|87918.6|87969.7|87919.7|87968.2|87918.2|13
1637039460000|2021-11-16 05:11:00|87968.4|87918.4|87968.8|87918.8|87969.9|87919.9|87967.9|87917.9|32
1637039470000|2021-11-16 05:11:10|87968.5|87918.5|87970.5|87920.5|87972.2|87922.2|87968.2|87918.2|38
1637039480000|2021-11-16 05:11:20|87970.4|87920.4|87970.8|87920.8|87971.2|87921.2|87969.8|87919.8|17
1637039490000|2021-11-16 05:11:30|87970.7|87920.7|87973|87923|87974|87924|87970|87920|34
1637039500000|2021-11-16 05:11:40|87973.3|87923.3|87973.7|87923.7|87974.2|87924.2|87973.3|87923.3|9
1637039510000|2021-11-16 05:11:50|87974.4|87924.4|87975.2|87925.2|87975.2|87925.2|87973.5|87923.5|28
1637039520000|2021-11-16 05:12:00|87974.9|87924.9|87975.7|87925.7|87976.9|87926.9|87974.6|87924.6|32
1637039530000|2021-11-16 05:12:10|87976.1|87926.1|87977.5|87927.5|87977.5|87927.5|87976|87926|26
1637039540000|2021-11-16 05:12:20|87977.6|87927.6|87977.4|87927.4|87978|87928|87977.4|87927.4|11
1637039550000|2021-11-16 05:12:30|87977.2|87927.2|87977.4|87927.4|87978.4|87928.4|87977.2|87927.2|12
1637039560000|2021-11-16 05:12:40|87977.6|87927.6|87976.5|87926.5|87977.9|87927.9|87975.7|87925.7|21
1637039570000|2021-11-16 05:12:50|87976.9|87926.9|87976.8|87926.8|87977.7|87927.7|87975.6|87925.6|29
1637039580000|2021-11-16 05:13:00|87977.1|87927.1|87976.3|87926.3|87977.5|87927.5|87976.1|87926.1|26
1637039590000|2021-11-16 05:13:10|87976.8|87926.8|87977.6|87927.6|87978.1|87928.1|87976.8|87926.8|13
1637039600000|2021-11-16 05:13:20|87977.7|87927.7|87977.1|87927.1|87977.9|87927.9|87976.8|87926.8|23
1637039610000|2021-11-16 05:13:30|87977.3|87927.3|87976.2|87926.2|87977.3|87927.3|87975.6|87925.6|18
1637039620000|2021-11-16 05:13:40|87976.3|87926.3|87977.4|87927.4|87977.4|87927.4|87975.7|87925.7|18
1637039630000|2021-11-16 05:13:50|87977.3|87927.3|87975.4|87925.4|87977.3|87927.3|87973.8|87923.8|13
1637039640000|2021-11-16 05:14:00|87974.8|87924.8|87974.7|87924.7|87978.1|87928.1|87974.6|87924.6|13
1637039650000|2021-11-16 05:14:10|87974.8|87924.8|87976.3|87926.3|87978.3|87928.3|87974.8|87924.8|20
1637039660000|2021-11-16 05:14:20|87976.4|87926.4|87975.3|87925.3|87978.9|87928.9|87972.5|87922.5|26
1637039670000|2021-11-16 05:14:30|87975.6|87925.6|87974.7|87924.7|87977.4|87927.4|87974.2|87924.2|27
1637039680000|2021-11-16 05:14:40|87974.6|87924.6|87973.1|87923.1|87977.6|87927.6|87969.7|87919.7|39
1637039690000|2021-11-16 05:14:50|87971.6|87921.6|87972.9|87922.9|87975.2|87925.2|87971.1|87921.1|24
1637039700000|2021-11-16 05:15:00|87972|87922|87973|87923|87974.3|87924.3|87971.1|87921.1|28
1637039710000|2021-11-16 05:15:10|87972.8|87922.8|87973.4|87923.4|87975.6|87925.6|87972|87922|20
1637039720000|2021-11-16 05:15:20|87973.9|87923.9|87972.2|87922.2|87974.8|87924.8|87971.8|87921.8|17
1637039730000|2021-11-16 05:15:30|87971.4|87921.4|87971.4|87921.4|87973.8|87923.8|87970.5|87920.5|29
1637039740000|2021-11-16 05:15:40|87970.9|87920.9|87971.9|87921.9|87973.8|87923.8|87969.5|87919.5|22
1637039750000|2021-11-16 05:15:50|87972.5|87922.5|87973.3|87923.3|87973.5|87923.5|87958.4|87908.4|35
1637039760000|2021-11-16 05:16:00|87973|87923|87973.2|87923.2|87974.3|87924.3|87971.8|87921.8|20
1637039770000|2021-11-16 05:16:10|87973.3|87923.3|87973.5|87923.5|87974|87924|87972.8|87922.8|20
1637039780000|2021-11-16 05:16:20|87973.4|87923.4|87972.5|87922.5|87973.7|87923.7|87972.2|87922.2|17
1637039790000|2021-11-16 05:16:30|87972.6|87922.6|87972.5|87922.5|87973.1|87923.1|87972|87922|17
1637039800000|2021-11-16 05:16:40|87972.2|87922.2|87973|87923|87973.6|87923.6|87971|87921|17
1637039810000|2021-11-16 05:16:50|87972.8|87922.8|87971.2|87921.2|87973.8|87923.8|87967.6|87917.6|23
1637039820000|2021-11-16 05:17:00|87971.1|87921.1|87971.6|87921.6|87973.4|87923.4|87971.1|87921.1|19
1637039830000|2021-11-16 05:17:10|87972.4|87922.4|87974.8|87924.8|87974.8|87924.8|87970.1|87920.1|17
1637039840000|2021-11-16 05:17:20|87975.8|87925.8|87978.2|87928.2|87979.8|87929.8|87975.2|87925.2|28
1637039850000|2021-11-16 05:17:30|87978|87928|87974.4|87924.4|87978.7|87928.7|87958|87908|35
1637039860000|2021-11-16 05:17:40|87974.3|87924.3|87975.1|87925.1|87977|87927|87974.2|87924.2|21
1637039870000|2021-11-16 05:17:50|87974|87924|87970.3|87920.3|87974|87924|87970.1|87920.1|19
1637039880000|2021-11-16 05:18:00|87970|87920|87973.8|87923.8|87975.9|87925.9|87970|87920|50
1637039890000|2021-11-16 05:18:10|87973.9|87923.9|87973.5|87923.5|87975.3|87925.3|87973.4|87923.4|13
1637039900000|2021-11-16 05:18:20|87973.2|87923.2|87974.1|87924.1|87974.1|87924.1|87972.1|87922.1|13
1637039910000|2021-11-16 05:18:30|87974.2|87924.2|87973.7|87923.7|87974.5|87924.5|87973.4|87923.4|11
1637039920000|2021-11-16 05:18:40|87972.2|87922.2|87973.1|87923.1|87975.3|87925.3|87972.2|87922.2|23
1637039930000|2021-11-16 05:18:50|87973.3|87923.3|87978.7|87928.7|87979.5|87929.5|87973.3|87923.3|21
1637039940000|2021-11-16 05:19:00|87978.5|87928.5|87981|87931|87981|87931|87978.1|87928.1|23
1637039950000|2021-11-16 05:19:10|87981.3|87931.3|87980.8|87930.8|87982.3|87932.3|87971.1|87921.1|39
1637039960000|2021-11-16 05:19:20|87981.1|87931.1|87978.5|87928.5|87981.6|87931.6|87978.3|87928.3|26
1637039970000|2021-11-16 05:19:30|87978.6|87928.6|87982.7|87932.7|87982.7|87932.7|87978.4|87928.4|27
1637039980000|2021-11-16 05:19:40|87983.3|87933.3|87982|87932|87984.8|87934.8|87982|87932|26
1637039990000|2021-11-16 05:19:50|87982.1|87932.1|87982.8|87932.8|87983.1|87933.1|87982.1|87932.1|23
1637040000000|2021-11-16 05:20:00|87982.4|87932.4|87980.9|87930.9|87982.9|87932.9|87980|87930|15
1637040010000|2021-11-16 05:20:10|87980.4|87930.4|87980.9|87930.9|87981.9|87931.9|87980.4|87930.4|29
1637040020000|2021-11-16 05:20:20|87981.5|87931.5|87981.2|87931.2|87981.5|87931.5|87980.9|87930.9|15
1637040030000|2021-11-16 05:20:30|87981|87931|87982.8|87932.8|87982.8|87932.8|87981|87931|15
1637040040000|2021-11-16 05:20:40|87982.7|87932.7|87980.6|87930.6|87982.8|87932.8|87980.4|87930.4|21
1637040050000|2021-11-16 05:20:50|87980.2|87930.2|87980.4|87930.4|87981.6|87931.6|87979.9|87929.9|19
1637040060000|2021-11-16 05:21:00|87981.2|87931.2|87981.2|87931.2|87982.4|87932.4|87980.9|87930.9|18
1637040070000|2021-11-16 05:21:10|87981.5|87931.5|87982.1|87932.1|87982.2|87932.2|87981|87931|17
1637040080000|2021-11-16 05:21:20|87981.8|87931.8|87978.4|87928.4|87982.6|87932.6|87969.2|87919.2|28
1637040090000|2021-11-16 05:21:30|87980.1|87930.1|87966.1|87916.1|87980.8|87930.8|87965.8|87915.8|42
1637040100000|2021-11-16 05:21:40|87965.8|87915.8|87978.5|87928.5|87980.6|87930.6|87965.3|87915.3|68
1637040110000|2021-11-16 05:21:50|87978.6|87928.6|87978.8|87928.8|87980.7|87930.7|87978.3|87928.3|33
1637040120000|2021-11-16 05:22:00|87978.4|87928.4|87977.8|87927.8|87978.4|87928.4|87977.1|87927.1|27
1637040130000|2021-11-16 05:22:10|87978.2|87928.2|87977.3|87927.3|87979|87929|87977.3|87927.3|25
1637040140000|2021-11-16 05:22:20|87976.8|87926.8|87977.1|87927.1|87977.8|87927.8|87976.5|87926.5|27
1637040150000|2021-11-16 05:22:30|87977.3|87927.3|87977.6|87927.6|87978|87928|87976.4|87926.4|19
1637040160000|2021-11-16 05:22:40|87977.5|87927.5|87977.3|87927.3|87978.2|87928.2|87976.9|87926.9|21
1637040170000|2021-11-16 05:22:50|87977.2|87927.2|87977.8|87927.8|87978.1|87928.1|87977.1|87927.1|30
1637040180000|2021-11-16 05:23:00|87977.7|87927.7|87977.3|87927.3|87978.3|87928.3|87976.7|87926.7|29
1637040190000|2021-11-16 05:23:10|87976.7|87926.7|87976.3|87926.3|87977.9|87927.9|87976.2|87926.2|27
1637040200000|2021-11-16 05:23:20|87976.5|87926.5|87976.5|87926.5|87976.8|87926.8|87975.9|87925.9|23
1637040210000|2021-11-16 05:23:30|87977|87927|87977.7|87927.7|87978.4|87928.4|87976.3|87926.3|17
1637040220000|2021-11-16 05:23:40|87976.1|87926.1|87977.2|87927.2|87977.7|87927.7|87976.1|87926.1|18
1637040230000|2021-11-16 05:23:50|87977.5|87927.5|87977.6|87927.6|87977.6|87927.6|87977|87927|19
1637040240000|2021-11-16 05:24:00|87976.9|87926.9|87976.9|87926.9|87978.3|87928.3|87960.5|87910.5|64
1637040250000|2021-11-16 05:24:10|87977.6|87927.6|87971.4|87921.4|87977.7|87927.7|87971.4|87921.4|24
1637040260000|2021-11-16 05:24:20|87970.1|87920.1|87981.9|87931.9|87981.9|87931.9|87970.1|87920.1|58
1637040270000|2021-11-16 05:24:30|87981.4|87931.4|87986.5|87936.5|87986.9|87936.9|87981.4|87931.4|26
1637040280000|2021-11-16 05:24:40|87987|87937|87986.8|87936.8|87989.6|87939.6|87975.5|87925.5|52
1637040290000|2021-11-16 05:24:50|87987|87937|87986.2|87936.2|87987.4|87937.4|87985.1|87935.1|20
1637040300000|2021-11-16 05:25:00|87986.1|87936.1|87984.6|87934.6|87987.4|87937.4|87984.5|87934.5|29
1637040310000|2021-11-16 05:25:10|87984.8|87934.8|87986.6|87936.6|87986.6|87936.6|87984.7|87934.7|26
1637040320000|2021-11-16 05:25:20|87986.2|87936.2|87986.2|87936.2|87987|87937|87986|87936|21
1637040330000|2021-11-16 05:25:30|87986.4|87936.4|87987.1|87937.1|87987.1|87937.1|87985.8|87935.8|19
1637040340000|2021-11-16 05:25:40|87986.7|87936.7|87987.8|87937.8|87988.3|87938.3|87986.6|87936.6|25
1637040350000|2021-11-16 05:25:50|87987.7|87937.7|87986.4|87936.4|87987.8|87937.8|87985.9|87935.9|22
1637040360000|2021-11-16 05:26:00|87986.7|87936.7|87986.2|87936.2|87986.9|87936.9|87985|87935|17
1637040370000|2021-11-16 05:26:10|87986.4|87936.4|87987|87937|87987.2|87937.2|87985.6|87935.6|33
1637040380000|2021-11-16 05:26:20|87987.1|87937.1|87987.5|87937.5|87988|87938|87986.7|87936.7|27
1637040390000|2021-11-16 05:26:30|87987.7|87937.7|87989.3|87939.3|87989.4|87939.4|87984.4|87934.4|20
1637040400000|2021-11-16 05:26:40|87989.4|87939.4|87986.9|87936.9|87989.6|87939.6|87986.1|87936.1|30
1637040410000|2021-11-16 05:26:50|87987.3|87937.3|87985.8|87935.8|87987.4|87937.4|87985.6|87935.6|21
1637040420000|2021-11-16 05:27:00|87986.1|87936.1|87987|87937|87987.3|87937.3|87985.8|87935.8|20
1637040430000|2021-11-16 05:27:10|87986.9|87936.9|87984.2|87934.2|87986.9|87936.9|87983.5|87933.5|13
1637040440000|2021-11-16 05:27:20|87983.7|87933.7|87982.6|87932.6|87984.8|87934.8|87976.1|87926.1|37
1637040450000|2021-11-16 05:27:30|87981|87931|87981.6|87931.6|87982.1|87932.1|87980|87930|35
1637040460000|2021-11-16 05:27:40|87981|87931|87974.5|87924.5|87981|87931|87973.9|87923.9|25
1637040470000|2021-11-16 05:27:50|87974.7|87924.7|87975.5|87925.5|87975.8|87925.8|87974.7|87924.7|16
1637040480000|2021-11-16 05:28:00|87975.6|87925.6|87974.1|87924.1|87976.2|87926.2|87968.6|87918.6|36
1637040490000|2021-11-16 05:28:10|87973.8|87923.8|87975|87925|87975.5|87925.5|87973.8|87923.8|22
1637040500000|2021-11-16 05:28:20|87975.7|87925.7|87975.3|87925.3|87976.4|87926.4|87975.2|87925.2|14
1637040510000|2021-11-16 05:28:30|87975.2|87925.2|87979.1|87929.1|87979.1|87929.1|87974|87924|32
1637040520000|2021-11-16 05:28:40|87978.2|87928.2|87986.4|87936.4|87988.2|87938.2|87978.2|87928.2|30
1637040530000|2021-11-16 05:28:50|87987.2|87937.2|87983.3|87933.3|87987.8|87937.8|87983.1|87933.1|25
1637040540000|2021-11-16 05:29:00|87983|87933|87981.9|87931.9|87986.1|87936.1|87981.8|87931.8|46
1637040550000|2021-11-16 05:29:10|87981.8|87931.8|87978.8|87928.8|87982|87932|87974|87924|38
1637040560000|2021-11-16 05:29:20|87977.8|87927.8|87977.7|87927.7|87978.6|87928.6|87977.4|87927.4|12
1637040570000|2021-11-16 05:29:30|87978.2|87928.2|87976.8|87926.8|87982.2|87932.2|87976.5|87926.5|52
1637040580000|2021-11-16 05:29:40|87976.9|87926.9|87980.8|87930.8|87980.8|87930.8|87976.7|87926.7|25
1637040590000|2021-11-16 05:29:50|87981.1|87931.1|87980.4|87930.4|87981.8|87931.8|87980.3|87930.3|15
1637040600000|2021-11-16 05:30:00|87980.3|87930.3|87983.3|87933.3|87984.9|87934.9|87975.7|87925.7|52
1637040610000|2021-11-16 05:30:10|87983.2|87933.2|87978.5|87928.5|87983.2|87933.2|87977.6|87927.6|47
1637040620000|2021-11-16 05:30:20|87978.4|87928.4|87984.9|87934.9|87985.8|87935.8|87978.1|87928.1|44
1637040630000|2021-11-16 05:30:30|87985.1|87935.1|87978.7|87928.7|87985.7|87935.7|87977|87927|41
1637040640000|2021-11-16 05:30:40|87978.9|87928.9|87981.2|87931.2|87981.3|87931.3|87978|87928|36
1637040650000|2021-11-16 05:30:50|87980.9|87930.9|87979.2|87929.2|87981.5|87931.5|87976.6|87926.6|41
1637040660000|2021-11-16 05:31:00|87978.9|87928.9|87979.1|87929.1|87979.8|87929.8|87978.6|87928.6|26
1637040670000|2021-11-16 05:31:10|87978.9|87928.9|87976.3|87926.3|87979.4|87929.4|87975.2|87925.2|32
1637040680000|2021-11-16 05:31:20|87976.2|87926.2|87975.7|87925.7|87976.2|87926.2|87974.4|87924.4|30
1637040690000|2021-11-16 05:31:30|87975.8|87925.8|87974.8|87924.8|87976.4|87926.4|87974.1|87924.1|29
1637040700000|2021-11-16 05:31:40|87974.9|87924.9|87979|87929|87979|87929|87971|87921|43
1637040710000|2021-11-16 05:31:50|87979.2|87929.2|87980.1|87930.1|87981.3|87931.3|87979.2|87929.2|35
1637040720000|2021-11-16 05:32:00|87980.2|87930.2|87974.2|87924.2|87981.4|87931.4|87968|87918|53
1637040730000|2021-11-16 05:32:10|87973.7|87923.7|87974.2|87924.2|87974.5|87924.5|87973.6|87923.6|18
1637040740000|2021-11-16 05:32:20|87974.1|87924.1|87975.4|87925.4|87977.7|87927.7|87974.1|87924.1|31
1637040750000|2021-11-16 05:32:30|87975.5|87925.5|87982.3|87932.3|87985.6|87935.6|87974.8|87924.8|44
1637040760000|2021-11-16 05:32:40|87983.2|87933.2|87982.4|87932.4|87984.4|87934.4|87982.2|87932.2|24
1637040770000|2021-11-16 05:32:50|87982.3|87932.3|87989.7|87939.7|87991.3|87941.3|87977.2|87927.2|39
1637040780000|2021-11-16 05:33:00|87989.2|87939.2|87991.5|87941.5|87994.6|87944.6|87986.3|87936.3|42
1637040790000|2021-11-16 05:33:10|87991.7|87941.7|87989.5|87939.5|87991.9|87941.9|87975.5|87925.5|56
1637040800000|2021-11-16 05:33:20|87989.3|87939.3|87989.7|87939.7|87991.9|87941.9|87986.6|87936.6|44
1637040810000|2021-11-16 05:33:30|87990.9|87940.9|87990|87940|87992.2|87942.2|87989.1|87939.1|32
1637040820000|2021-11-16 05:33:40|87989.9|87939.9|87987.3|87937.3|87990|87940|87985.3|87935.3|27
1637040830000|2021-11-16 05:33:50|87987|87937|87988.6|87938.6|87988.8|87938.8|87986.5|87936.5|27
1637040840000|2021-11-16 05:34:00|87988.7|87938.7|87988.4|87938.4|87988.7|87938.7|87988.4|87938.4|7
1637040850000|2021-11-16 05:34:10|87988.1|87938.1|87988.7|87938.7|87988.9|87938.9|87987.6|87937.6|12
1637040860000|2021-11-16 05:34:20|87988.8|87938.8|87987.9|87937.9|87990.3|87940.3|87987.9|87937.9|27
1637040870000|2021-11-16 05:34:30|87988.2|87938.2|87988.8|87938.8|87990.2|87940.2|87988.1|87938.1|33
1637040880000|2021-11-16 05:34:40|87988.9|87938.9|87989.4|87939.4|87989.7|87939.7|87988.5|87938.5|16
1637040890000|2021-11-16 05:34:50|87989.2|87939.2|87987.8|87937.8|87989.5|87939.5|87987.8|87937.8|13
1637040900000|2021-11-16 05:35:00|87988.1|87938.1|87990.1|87940.1|87990.1|87940.1|87988.1|87938.1|22
1637040910000|2021-11-16 05:35:10|87989.7|87939.7|87987.9|87937.9|87989.8|87939.8|87987.9|87937.9|19
1637040920000|2021-11-16 05:35:20|87988.2|87938.2|87990.2|87940.2|87990.7|87940.7|87988.1|87938.1|28
1637040930000|2021-11-16 05:35:30|87990.1|87940.1|87990.9|87940.9|87991|87941|87989.7|87939.7|13
1637040940000|2021-11-16 05:35:40|87991|87941|87989|87939|87991.1|87941.1|87988.8|87938.8|22
1637040950000|2021-11-16 05:35:50|87988.9|87938.9|87989.7|87939.7|87989.8|87939.8|87988.8|87938.8|10
1637040960000|2021-11-16 05:36:00|87989.2|87939.2|87989.8|87939.8|87990.6|87940.6|87989.2|87939.2|30
1637040970000|2021-11-16 05:36:10|87989.9|87939.9|87989.8|87939.8|87990.1|87940.1|87987.9|87937.9|51
1637040980000|2021-11-16 05:36:20|87989.9|87939.9|87990.7|87940.7|87990.7|87940.7|87989.4|87939.4|36
1637040990000|2021-11-16 05:36:30|87990.8|87940.8|87989.3|87939.3|87990.8|87940.8|87988|87938|42
1637041000000|2021-11-16 05:36:40|87989.2|87939.2|87989.7|87939.7|87989.7|87939.7|87988.9|87938.9|18
1637041010000|2021-11-16 05:36:50|87989.8|87939.8|87983.7|87933.7|87989.8|87939.8|87983.7|87933.7|22
1637041020000|2021-11-16 05:37:00|87984.8|87934.8|87984.7|87934.7|87985|87935|87983.9|87933.9|46
1637041030000|2021-11-16 05:37:10|87984.6|87934.6|87984.6|87934.6|87986.1|87936.1|87984.2|87934.2|26
1637041040000|2021-11-16 05:37:20|87984.5|87934.5|87984.6|87934.6|87985|87935|87984.3|87934.3|34
1637041050000|2021-11-16 05:37:30|87984.7|87934.7|87984.9|87934.9|87985.2|87935.2|87984.7|87934.7|19
1637041060000|2021-11-16 05:37:40|87985|87935|87984.2|87934.2|87985.1|87935.1|87983.8|87933.8|15
1637041070000|2021-11-16 05:37:50|87983.6|87933.6|87987.3|87937.3|87987.3|87937.3|87983.6|87933.6|23
1637041080000|2021-11-16 05:38:00|87987.1|87937.1|87987.1|87937.1|87988.3|87938.3|87986.9|87936.9|11
1637041090000|2021-11-16 05:38:10|87987|87937|87984.7|87934.7|87987.6|87937.6|87984.6|87934.6|19
1637041100000|2021-11-16 05:38:20|87984.8|87934.8|87985.9|87935.9|87986|87936|87984.8|87934.8|13
1637041110000|2021-11-16 05:38:30|87986|87936|87989.7|87939.7|87989.7|87939.7|87985.9|87935.9|21
1637041120000|2021-11-16 05:38:40|87990.7|87940.7|87989.9|87939.9|87990.7|87940.7|87989.3|87939.3|16
1637041130000|2021-11-16 05:38:50|87990|87940|87989.1|87939.1|87990|87940|87988.2|87938.2|14
1637041140000|2021-11-16 05:39:00|87988.4|87938.4|87987.1|87937.1|87989.7|87939.7|87987.1|87937.1|18
1637041150000|2021-11-16 05:39:10|87986.9|87936.9|87988.2|87938.2|87988.2|87938.2|87986.9|87936.9|14
1637041160000|2021-11-16 05:39:20|87988.8|87938.8|87988.8|87938.8|87988.9|87938.9|87988.2|87938.2|20
1637041170000|2021-11-16 05:39:30|87988.5|87938.5|87987.4|87937.4|87989.8|87939.8|87987.4|87937.4|14
1637041180000|2021-11-16 05:39:40|87987.8|87937.8|87988.3|87938.3|87989.5|87939.5|87987.7|87937.7|20
1637041190000|2021-11-16 05:39:50|87988|87938|87988.4|87938.4|87988.9|87938.9|87988|87938|13
1637041200000|2021-11-16 05:40:00|87988.2|87938.2|87985.8|87935.8|87988.3|87938.3|87985.1|87935.1|23
1637041210000|2021-11-16 05:40:10|87985.7|87935.7|87990|87940|87990|87940|87985.7|87935.7|28
1637041220000|2021-11-16 05:40:20|87990.2|87940.2|87990|87940|87991|87941|87988.1|87938.1|18
1637041230000|2021-11-16 05:40:30|87990.2|87940.2|87990.8|87940.8|87990.9|87940.9|87989.8|87939.8|23
1637041240000|2021-11-16 05:40:40|87990.4|87940.4|87990|87940|87991.6|87941.6|87988.2|87938.2|10
1637041250000|2021-11-16 05:40:50|87990.4|87940.4|87990.8|87940.8|87991|87941|87989.9|87939.9|8
1637041260000|2021-11-16 05:41:00|87990.2|87940.2|87989.2|87939.2|87990.6|87940.6|87988.7|87938.7|13
1637041270000|2021-11-16 05:41:10|87989.4|87939.4|87990.8|87940.8|87992|87942|87989|87939|20
1637041280000|2021-11-16 05:41:20|87990.2|87940.2|87991.5|87941.5|87992.2|87942.2|87990.2|87940.2|23
1637041290000|2021-11-16 05:41:30|87991.1|87941.1|87991.2|87941.2|87992.8|87942.8|87991.1|87941.1|13
1637041300000|2021-11-16 05:41:40|87991.6|87941.6|87991.9|87941.9|87993|87943|87990.5|87940.5|23
1637041310000|2021-11-16 05:41:50|87992.2|87942.2|87993.6|87943.6|87994|87944|87992|87942|16
1637041320000|2021-11-16 05:42:00|87993.5|87943.5|87999.8|87949.8|88000.5|87950.5|87993.3|87943.3|43
1637041330000|2021-11-16 05:42:10|87999.6|87949.6|87998.3|87948.3|88002.1|87952.1|87997.2|87947.2|22
1637041340000|2021-11-16 05:42:20|87999.5|87949.5|88001.6|87951.6|88002.2|87952.2|87999.5|87949.5|33
1637041350000|2021-11-16 05:42:30|88001.7|87951.7|87994.5|87944.5|88002.6|87952.6|87994.5|87944.5|38
1637041360000|2021-11-16 05:42:40|87994.4|87944.4|87994.6|87944.6|87995.7|87945.7|87994.4|87944.4|21
1637041370000|2021-11-16 05:42:50|87994.9|87944.9|87997.1|87947.1|87997.7|87947.7|87994.9|87944.9|25
1637041380000|2021-11-16 05:43:00|87996.5|87946.5|87996.6|87946.6|87998.3|87948.3|87996.2|87946.2|22
1637041390000|2021-11-16 05:43:10|87996.7|87946.7|87997.1|87947.1|87998.1|87948.1|87996.2|87946.2|28
1637041400000|2021-11-16 05:43:20|87996.9|87946.9|87997.7|87947.7|87997.7|87947.7|87996.5|87946.5|17
1637041410000|2021-11-16 05:43:30|87994.9|87944.9|87997.5|87947.5|87998|87948|87994|87944|23
1637041420000|2021-11-16 05:43:40|87997.3|87947.3|87997.7|87947.7|87998.3|87948.3|87996.5|87946.5|25
1637041430000|2021-11-16 05:43:50|87997.8|87947.8|87997.3|87947.3|87998.4|87948.4|87996.9|87946.9|32
1637041440000|2021-11-16 05:44:00|87997.5|87947.5|87998.2|87948.2|87998.3|87948.3|87997|87947|24
1637041450000|2021-11-16 05:44:10|87998.4|87948.4|87997.3|87947.3|87998.4|87948.4|87996|87946|18
1637041460000|2021-11-16 05:44:20|87997.6|87947.6|87998.6|87948.6|87998.6|87948.6|87997.2|87947.2|13
1637041470000|2021-11-16 05:44:30|87998.3|87948.3|87998.8|87948.8|87999.1|87949.1|87996|87946|28
1637041480000|2021-11-16 05:44:40|87997.7|87947.7|87996.3|87946.3|87998.2|87948.2|87996|87946|16
1637041490000|2021-11-16 05:44:50|87996.4|87946.4|87991.5|87941.5|87996.4|87946.4|87990.5|87940.5|30
1637041500000|2021-11-16 05:45:00|87990|87940|87980.2|87930.2|87990.1|87940.1|87974.8|87924.8|44
1637041510000|2021-11-16 05:45:10|87980.1|87930.1|87979.6|87929.6|87981.5|87931.5|87979.6|87929.6|21
1637041520000|2021-11-16 05:45:20|87979.5|87929.5|87979.9|87929.9|87980|87930|87979.3|87929.3|12
1637041530000|2021-11-16 05:45:30|87979.6|87929.6|87978.4|87928.4|87980.7|87930.7|87977.7|87927.7|22
1637041540000|2021-11-16 05:45:40|87978.2|87928.2|87969.3|87919.3|87979.9|87929.9|87966.4|87916.4|27
1637041550000|2021-11-16 05:45:50|87969.6|87919.6|87966.7|87916.7|87970.1|87920.1|87966.3|87916.3|32
1637041560000|2021-11-16 05:46:00|87966.5|87916.5|87964.1|87914.1|87967.6|87917.6|87962.5|87912.5|28
1637041570000|2021-11-16 05:46:10|87964.8|87914.8|87965.9|87915.9|87966.6|87916.6|87964.7|87914.7|32
1637041580000|2021-11-16 05:46:20|87966|87916|87967.6|87917.6|87967.6|87917.6|87966|87916|23
1637041590000|2021-11-16 05:46:30|87967.3|87917.3|87967.7|87917.7|87969.9|87919.9|87965.8|87915.8|33
1637041600000|2021-11-16 05:46:40|87967.6|87917.6|87971.3|87921.3|87971.3|87921.3|87967.1|87917.1|26
1637041610000|2021-11-16 05:46:50|87971.1|87921.1|87974.1|87924.1|87975|87925|87970.8|87920.8|21
1637041620000|2021-11-16 05:47:00|87973.4|87923.4|87977.9|87927.9|87979.1|87929.1|87973.3|87923.3|28
1637041630000|2021-11-16 05:47:10|87977.8|87927.8|87978.6|87928.6|87979|87929|87977.1|87927.1|24
1637041640000|2021-11-16 05:47:20|87978.4|87928.4|87978.2|87928.2|87978.9|87928.9|87977.9|87927.9|18
1637041650000|2021-11-16 05:47:30|87978|87928|87979.5|87929.5|87980.2|87930.2|87977.3|87927.3|29
1637041660000|2021-11-16 05:47:40|87979.4|87929.4|87980.3|87930.3|87980.7|87930.7|87978.2|87928.2|17
1637041670000|2021-11-16 05:47:50|87980.6|87930.6|87978|87928|87980.7|87930.7|87978|87928|15
1637041680000|2021-11-16 05:48:00|87978.2|87928.2|87980.2|87930.2|87982.8|87932.8|87978.2|87928.2|25
1637041690000|2021-11-16 05:48:10|87980.6|87930.6|87982.1|87932.1|87982.5|87932.5|87980.6|87930.6|30
1637041700000|2021-11-16 05:48:20|87981.9|87931.9|87981.5|87931.5|87982.5|87932.5|87981.5|87931.5|19
1637041710000|2021-11-16 05:48:30|87981.4|87931.4|87988.6|87938.6|87989.8|87939.8|87981.1|87931.1|35
1637041720000|2021-11-16 05:48:40|87988.4|87938.4|87990.4|87940.4|87991.7|87941.7|87988.2|87938.2|18
1637041730000|2021-11-16 05:48:50|87990|87940|87992.5|87942.5|87992.6|87942.6|87990|87940|18
1637041740000|2021-11-16 05:49:00|87992.4|87942.4|87988.3|87938.3|87993.2|87943.2|87987.6|87937.6|35
1637041750000|2021-11-16 05:49:10|87988.1|87938.1|87997.1|87947.1|87997.2|87947.2|87988.1|87938.1|38
1637041760000|2021-11-16 05:49:20|87997.5|87947.5|87993.6|87943.6|87998.2|87948.2|87993.3|87943.3|28
1637041770000|2021-11-16 05:49:30|87993.5|87943.5|87993.1|87943.1|87994.7|87944.7|87993.1|87943.1|18
1637041780000|2021-11-16 05:49:40|87993.3|87943.3|87985.5|87935.5|87993.3|87943.3|87985.5|87935.5|25
1637041790000|2021-11-16 05:49:50|87986|87936|87986.7|87936.7|87988.5|87938.5|87985.1|87935.1|26
1637041800000|2021-11-16 05:50:00|87986.3|87936.3|87989|87939|87989.9|87939.9|87986.3|87936.3|22
1637041810000|2021-11-16 05:50:10|87989.1|87939.1|87983.9|87933.9|87989.1|87939.1|87983.3|87933.3|24
1637041820000|2021-11-16 05:50:20|87983.8|87933.8|87987.8|87937.8|87987.8|87937.8|87983.8|87933.8|19
1637041830000|2021-11-16 05:50:30|87988|87938|87987.2|87937.2|87989.9|87939.9|87986.9|87936.9|37
1637041840000|2021-11-16 05:50:40|87987.4|87937.4|87982.5|87932.5|87987.4|87937.4|87981.1|87931.1|37
1637041850000|2021-11-16 05:50:50|87982.8|87932.8|87981.4|87931.4|87983.1|87933.1|87981.4|87931.4|33
1637041860000|2021-11-16 05:51:00|87981.3|87931.3|87982.1|87932.1|87982.7|87932.7|87980.6|87930.6|26
1637041870000|2021-11-16 05:51:10|87981.7|87931.7|87981.2|87931.2|87982.8|87932.8|87981|87931|22
1637041880000|2021-11-16 05:51:20|87982|87932|87979.6|87929.6|87982|87932|87977.2|87927.2|27
1637041890000|2021-11-16 05:51:30|87980.6|87930.6|87979.8|87929.8|87980.6|87930.6|87977.8|87927.8|26
1637041900000|2021-11-16 05:51:40|87981|87931|87979.7|87929.7|87981|87931|87979.7|87929.7|22
1637041910000|2021-11-16 05:51:50|87980.2|87930.2|87980.3|87930.3|87980.5|87930.5|87979.3|87929.3|18
1637041920000|2021-11-16 05:52:00|87979.9|87929.9|87980.6|87930.6|87980.6|87930.6|87979.7|87929.7|5
1637041930000|2021-11-16 05:52:10|87980.2|87930.2|87980.6|87930.6|87980.7|87930.7|87980|87930|12
1637041940000|2021-11-16 05:52:20|87980.1|87930.1|87991.6|87941.6|87994.7|87944.7|87979.8|87929.8|49
1637041950000|2021-11-16 05:52:30|87993.2|87943.2|88010.1|87960.1|88012.3|87962.3|87993.2|87943.2|52
1637041960000|2021-11-16 05:52:40|88010.7|87960.7|88007.6|87957.6|88014.1|87964.1|88007.4|87957.4|50
1637041970000|2021-11-16 05:52:50|88007.9|87957.9|88008.1|87958.1|88009.2|87959.2|88007.6|87957.6|36
1637041980000|2021-11-16 05:53:00|88008.2|87958.2|88005.9|87955.9|88008.7|87958.7|88005.6|87955.6|37
1637041990000|2021-11-16 05:53:10|88005.8|87955.8|88004|87954|88007|87957|88003.5|87953.5|44
1637042000000|2021-11-16 05:53:20|88004.4|87954.4|88002.1|87952.1|88005|87955|88001.7|87951.7|31
1637042010000|2021-11-16 05:53:30|88002.2|87952.2|87997.4|87947.4|88002.4|87952.4|87997.2|87947.2|42
1637042020000|2021-11-16 05:53:40|87998|87948|87998.2|87948.2|87998.5|87948.5|87997.6|87947.6|31
1637042030000|2021-11-16 05:53:50|87998.5|87948.5|87998.4|87948.4|87998.5|87948.5|87997.5|87947.5|20
1637042040000|2021-11-16 05:54:00|87998.2|87948.2|87998.1|87948.1|87998.3|87948.3|87995.9|87945.9|22
1637042050000|2021-11-16 05:54:10|87999.5|87949.5|88002.3|87952.3|88004.3|87954.3|87999.4|87949.4|34
1637042060000|2021-11-16 05:54:20|88001.4|87951.4|88003.1|87953.1|88003.7|87953.7|88001.3|87951.3|23
1637042070000|2021-11-16 05:54:30|88003|87953|88005.2|87955.2|88005.8|87955.8|88002.6|87952.6|27
1637042080000|2021-11-16 05:54:40|88005.5|87955.5|88004.7|87954.7|88006.4|87956.4|88004.6|87954.6|23
1637042090000|2021-11-16 05:54:50|88004.6|87954.6|88005.6|87955.6|88006.4|87956.4|88004.6|87954.6|30
1637042100000|2021-11-16 05:55:00|88006|87956|88005|87955|88007.1|87957.1|88003.5|87953.5|38
1637042110000|2021-11-16 05:55:10|88004.9|87954.9|88004.9|87954.9|88006.5|87956.5|88004.2|87954.2|35
1637042120000|2021-11-16 05:55:20|88004.8|87954.8|88008.1|87958.1|88010|87960|88004.8|87954.8|37
1637042130000|2021-11-16 05:55:30|88008.8|87958.8|88015.6|87965.6|88015.6|87965.6|88008.4|87958.4|33
1637042140000|2021-11-16 05:55:40|88016|87966|88012.2|87962.2|88016.7|87966.7|88011.9|87961.9|31
1637042150000|2021-11-16 05:55:50|88012.3|87962.3|88008.6|87958.6|88014.1|87964.1|88008.2|87958.2|37
1637042160000|2021-11-16 05:56:00|88008.5|87958.5|88008.6|87958.6|88009.5|87959.5|88007.8|87957.8|25
1637042170000|2021-11-16 05:56:10|88008.9|87958.9|88009.3|87959.3|88010.4|87960.4|88008.5|87958.5|34
1637042180000|2021-11-16 05:56:20|88009.1|87959.1|88009|87959|88009.1|87959.1|88008.1|87958.1|26
1637042190000|2021-11-16 05:56:30|88008.6|87958.6|88003.3|87953.3|88008.7|87958.7|88003.3|87953.3|38
1637042200000|2021-11-16 05:56:40|88003.5|87953.5|88003.6|87953.6|88004.4|87954.4|88001.8|87951.8|34
1637042210000|2021-11-16 05:56:50|88004.4|87954.4|88002.6|87952.6|88004.4|87954.4|88002.6|87952.6|19
1637042220000|2021-11-16 05:57:00|88002.5|87952.5|88004.6|87954.6|88004.7|87954.7|88001|87951|29
1637042230000|2021-11-16 05:57:10|88003.9|87953.9|88002.7|87952.7|88004.3|87954.3|88002.7|87952.7|21
1637042240000|2021-11-16 05:57:20|88003|87953|87996.8|87946.8|88003.4|87953.4|87996.8|87946.8|30
1637042250000|2021-11-16 05:57:30|87997.6|87947.6|87984.4|87934.4|87998.4|87948.4|87981.1|87931.1|46
1637042260000|2021-11-16 05:57:40|87984.1|87934.1|87983.6|87933.6|87984.1|87934.1|87981.8|87931.8|30
1637042270000|2021-11-16 05:57:50|87983.8|87933.8|87983|87933|87984.6|87934.6|87982.7|87932.7|32
1637042280000|2021-11-16 05:58:00|87982.9|87932.9|87982.3|87932.3|87983.3|87933.3|87981.7|87931.7|31
1637042290000|2021-11-16 05:58:10|87982.4|87932.4|87982.6|87932.6|87984|87934|87981.7|87931.7|45
1637042300000|2021-11-16 05:58:20|87982.9|87932.9|87983.6|87933.6|87983.9|87933.9|87982|87932|29
1637042310000|2021-11-16 05:58:30|87984.2|87934.2|87982.2|87932.2|87984.3|87934.3|87981.6|87931.6|28
1637042320000|2021-11-16 05:58:40|87982.5|87932.5|87985.5|87935.5|87985.5|87935.5|87982.2|87932.2|29
1637042330000|2021-11-16 05:58:50|87985.7|87935.7|87988.5|87938.5|87989|87939|87984.9|87934.9|40
1637042340000|2021-11-16 05:59:00|87988.6|87938.6|87988.3|87938.3|87989.8|87939.8|87988.1|87938.1|35
1637042350000|2021-11-16 05:59:10|87988.2|87938.2|87985.2|87935.2|87988.8|87938.8|87984.9|87934.9|22
1637042360000|2021-11-16 05:59:20|87984.9|87934.9|87985.2|87935.2|87985.6|87935.6|87983.3|87933.3|23
1637042370000|2021-11-16 05:59:30|87985.1|87935.1|87985.2|87935.2|87985.7|87935.7|87984.2|87934.2|33
1637042380000|2021-11-16 05:59:40|87985.9|87935.9|87987.6|87937.6|87987.9|87937.9|87985.2|87935.2|40
1637042390000|2021-11-16 05:59:50|87987.5|87937.5|87980.3|87930.3|87987.6|87937.6|87980.1|87930.1|50
1637042400000|2021-11-16 06:00:00|87980.6|87930.6|87981.5|87931.5|87986.9|87936.9|87980.6|87930.6|52
1637042410000|2021-11-16 06:00:10|87981.4|87931.4|87981.3|87931.3|87981.7|87931.7|87980.8|87930.8|34
1637042420000|2021-11-16 06:00:20|87981.6|87931.6|87981.4|87931.4|87982.3|87932.3|87981.1|87931.1|20
1637042430000|2021-11-16 06:00:30|87981.3|87931.3|87980.8|87930.8|87981.8|87931.8|87980.6|87930.6|19
1637042440000|2021-11-16 06:00:40|87980.7|87930.7|87980.6|87930.6|87981.6|87931.6|87979.9|87929.9|25
1637042450000|2021-11-16 06:00:50|87980.4|87930.4|87975.7|87925.7|87981.3|87931.3|87974.9|87924.9|46
1637042460000|2021-11-16 06:01:00|87976.5|87926.5|87972.5|87922.5|87977.9|87927.9|87972.5|87922.5|30
1637042470000|2021-11-16 06:01:10|87972.6|87922.6|87967.2|87917.2|87974.9|87924.9|87967.2|87917.2|46
1637042480000|2021-11-16 06:01:20|87967.4|87917.4|87968.5|87918.5|87968.6|87918.6|87966.8|87916.8|35
1637042490000|2021-11-16 06:01:30|87967.9|87917.9|87968.6|87918.6|87968.6|87918.6|87967.7|87917.7|25
1637042500000|2021-11-16 06:01:40|87968.7|87918.7|87966.4|87916.4|87968.9|87918.9|87966.4|87916.4|21
1637042510000|2021-11-16 06:01:50|87966.3|87916.3|87968.1|87918.1|87974.1|87924.1|87966.3|87916.3|32
1637042520000|2021-11-16 06:02:00|87968.5|87918.5|87971.2|87921.2|87971.3|87921.3|87968.5|87918.5|23
1637042530000|2021-11-16 06:02:10|87971.1|87921.1|87971.2|87921.2|87972.1|87922.1|87970.8|87920.8|29
1637042540000|2021-11-16 06:02:20|87971.4|87921.4|87970.4|87920.4|87971.9|87921.9|87970.4|87920.4|26
1637042550000|2021-11-16 06:02:30|87970.3|87920.3|87971.1|87921.1|87971.5|87921.5|87970.2|87920.2|26
1637042560000|2021-11-16 06:02:40|87971|87921|87970.9|87920.9|87971.8|87921.8|87970.1|87920.1|18
1637042570000|2021-11-16 06:02:50|87971.1|87921.1|87974.4|87924.4|87974.5|87924.5|87970.8|87920.8|24
1637042580000|2021-11-16 06:03:00|87974.6|87924.6|87978|87928|87979|87929|87974.4|87924.4|32
1637042590000|2021-11-16 06:03:10|87978.7|87928.7|87979.2|87929.2|87979.4|87929.4|87977.8|87927.8|24
1637042600000|2021-11-16 06:03:20|87980|87930|87983.2|87933.2|87985.3|87935.3|87979.1|87929.1|33
1637042610000|2021-11-16 06:03:30|87983.3|87933.3|87981.5|87931.5|87983.3|87933.3|87981.5|87931.5|38
1637042620000|2021-11-16 06:03:40|87981.4|87931.4|87982|87932|87982|87932|87981.3|87931.3|26
1637042630000|2021-11-16 06:03:50|87982.1|87932.1|87981|87931|87982.9|87932.9|87980|87930|28
1637042640000|2021-11-16 06:04:00|87981.2|87931.2|87983.4|87933.4|87984.7|87934.7|87980.6|87930.6|33
1637042650000|2021-11-16 06:04:10|87983.3|87933.3|87985.5|87935.5|87986.5|87936.5|87982.8|87932.8|27
1637042660000|2021-11-16 06:04:20|87985.7|87935.7|87985.8|87935.8|87986|87936|87984.8|87934.8|16
1637042670000|2021-11-16 06:04:30|87985.5|87935.5|87985.5|87935.5|87985.7|87935.7|87984.9|87934.9|21
1637042680000|2021-11-16 06:04:40|87985.4|87935.4|87987|87937|87987|87937|87985.4|87935.4|20
1637042690000|2021-11-16 06:04:50|87985.9|87935.9|87986.5|87936.5|87987|87937|87985.3|87935.3|17
1637042700000|2021-11-16 06:05:00|87986.6|87936.6|87986.9|87936.9|87987.8|87937.8|87985.9|87935.9|21
1637042710000|2021-11-16 06:05:10|87986.3|87936.3|87986.4|87936.4|87986.9|87936.9|87985.7|87935.7|26
1637042720000|2021-11-16 06:05:20|87986.2|87936.2|87982.2|87932.2|87987.8|87937.8|87982.2|87932.2|34
1637042730000|2021-11-16 06:05:30|87982|87932|87982.6|87932.6|87982.6|87932.6|87981.6|87931.6|30
1637042740000|2021-11-16 06:05:40|87982.7|87932.7|87982.4|87932.4|87983.2|87933.2|87982|87932|19
1637042750000|2021-11-16 06:05:50|87982.3|87932.3|87984.1|87934.1|87984.5|87934.5|87982.2|87932.2|23
1637042760000|2021-11-16 06:06:00|87984.3|87934.3|87985.2|87935.2|87986.1|87936.1|87983.8|87933.8|33
1637042770000|2021-11-16 06:06:10|87984.9|87934.9|87982.5|87932.5|87984.9|87934.9|87980.2|87930.2|32
1637042780000|2021-11-16 06:06:20|87983.7|87933.7|87985.9|87935.9|87986.6|87936.6|87982|87932|37
1637042790000|2021-11-16 06:06:30|87985.8|87935.8|87980.7|87930.7|87986.3|87936.3|87978.4|87928.4|37
1637042800000|2021-11-16 06:06:40|87980.9|87930.9|87981.9|87931.9|87983|87933|87980.3|87930.3|27
1637042810000|2021-11-16 06:06:50|87982.3|87932.3|87983.7|87933.7|87983.7|87933.7|87982.1|87932.1|25
1637042820000|2021-11-16 06:07:00|87983.9|87933.9|87984.5|87934.5|87986|87936|87983.8|87933.8|38
1637042830000|2021-11-16 06:07:10|87984.6|87934.6|87984.7|87934.7|87985.4|87935.4|87984.3|87934.3|17
1637042840000|2021-11-16 06:07:20|87985.4|87935.4|87984.4|87934.4|87985.4|87935.4|87984.4|87934.4|18
1637042850000|2021-11-16 06:07:30|87984.2|87934.2|87983.9|87933.9|87985.1|87935.1|87983.6|87933.6|22
1637042860000|2021-11-16 06:07:40|87984.7|87934.7|87976|87926|87985|87935|87975.4|87925.4|40
1637042870000|2021-11-16 06:07:50|87976.2|87926.2|87976|87926|87977.5|87927.5|87975.3|87925.3|41
1637042880000|2021-11-16 06:08:00|87976.1|87926.1|87972|87922|87979.5|87929.5|87972|87922|38
1637042890000|2021-11-16 06:08:10|87971.3|87921.3|87971.6|87921.6|87974|87924|87971.1|87921.1|39
1637042900000|2021-11-16 06:08:20|87972|87922|87972.2|87922.2|87972.9|87922.9|87971.4|87921.4|31
1637042910000|2021-11-16 06:08:30|87971.1|87921.1|87967.1|87917.1|87971.1|87921.1|87966.6|87916.6|36
1637042920000|2021-11-16 06:08:40|87966.3|87916.3|87965.5|87915.5|87966.9|87916.9|87965.2|87915.2|37
1637042930000|2021-11-16 06:08:50|87965.3|87915.3|87964.7|87914.7|87966.4|87916.4|87964.2|87914.2|30
1637042940000|2021-11-16 06:09:00|87964.8|87914.8|87963.5|87913.5|87966.4|87916.4|87963.4|87913.4|46
1637042950000|2021-11-16 06:09:10|87963.6|87913.6|87964.7|87914.7|87964.9|87914.9|87963|87913|40
1637042960000|2021-11-16 06:09:20|87964.4|87914.4|87964.9|87914.9|87965.6|87915.6|87964.1|87914.1|45
1637042970000|2021-11-16 06:09:30|87964.8|87914.8|87965.1|87915.1|87965.9|87915.9|87964.8|87914.8|24
1637042980000|2021-11-16 06:09:40|87965.5|87915.5|87961.1|87911.1|87965.6|87915.6|87960.9|87910.9|39
1637042990000|2021-11-16 06:09:50|87961.3|87911.3|87962.7|87912.7|87962.7|87912.7|87961.3|87911.3|21
1637043000000|2021-11-16 06:10:00|87962.8|87912.8|87960.1|87910.1|87963.8|87913.8|87959.6|87909.6|48
1637043010000|2021-11-16 06:10:10|87957.4|87907.4|87957.9|87907.9|87959.9|87909.9|87957.4|87907.4|43
1637043020000|2021-11-16 06:10:20|87957.8|87907.8|87959.3|87909.3|87960.3|87910.3|87957.6|87907.6|35
1637043030000|2021-11-16 06:10:30|87959.9|87909.9|87960.2|87910.2|87961.2|87911.2|87959.5|87909.5|36
1637043040000|2021-11-16 06:10:40|87960.5|87910.5|87968.3|87918.3|87969.8|87919.8|87960.3|87910.3|51
1637043050000|2021-11-16 06:10:50|87968.2|87918.2|87968.1|87918.1|87969.1|87919.1|87966.9|87916.9|32
1637043060000|2021-11-16 06:11:00|87968|87918|87969.1|87919.1|87969.1|87919.1|87967.5|87917.5|28
1637043070000|2021-11-16 06:11:10|87969|87919|87973.5|87923.5|87973.9|87923.9|87968.4|87918.4|31
1637043080000|2021-11-16 06:11:20|87972.8|87922.8|87972.2|87922.2|87973|87923|87971.2|87921.2|35
1637043090000|2021-11-16 06:11:30|87972.6|87922.6|87969.1|87919.1|87973.3|87923.3|87968.1|87918.1|37
1637043100000|2021-11-16 06:11:40|87969.3|87919.3|87972.2|87922.2|87972.8|87922.8|87967.8|87917.8|39
1637043110000|2021-11-16 06:11:50|87972.5|87922.5|87971.8|87921.8|87972.5|87922.5|87970.7|87920.7|29
1637043120000|2021-11-16 06:12:00|87972|87922|87969.2|87919.2|87972.3|87922.3|87968.9|87918.9|31
1637043130000|2021-11-16 06:12:10|87969.7|87919.7|87971.2|87921.2|87971.9|87921.9|87969.5|87919.5|26
1637043140000|2021-11-16 06:12:20|87971|87921|87971.5|87921.5|87971.5|87921.5|87970.3|87920.3|22
1637043150000|2021-11-16 06:12:30|87972.6|87922.6|87976.4|87926.4|87976.7|87926.7|87970.4|87920.4|48
1637043160000|2021-11-16 06:12:40|87976|87926|87977.6|87927.6|87977.9|87927.9|87975.9|87925.9|38
1637043170000|2021-11-16 06:12:50|87977.5|87927.5|87977.7|87927.7|87978.3|87928.3|87976.7|87926.7|23
1637043180000|2021-11-16 06:13:00|87977.6|87927.6|87977.2|87927.2|87979.5|87929.5|87977.2|87927.2|41
1637043190000|2021-11-16 06:13:10|87977.1|87927.1|87977.2|87927.2|87977.3|87927.3|87976.7|87926.7|20
1637043200000|2021-11-16 06:13:20|87977.1|87927.1|87979.3|87929.3|87979.4|87929.4|87976.7|87926.7|19
1637043210000|2021-11-16 06:13:30|87980.7|87930.7|87984.6|87934.6|87985.4|87935.4|87980.7|87930.7|37
1637043220000|2021-11-16 06:13:40|87984.8|87934.8|87985.1|87935.1|87986|87936|87983|87933|28
1637043230000|2021-11-16 06:13:50|87985.3|87935.3|87984.8|87934.8|87987.2|87937.2|87984.7|87934.7|31
1637043240000|2021-11-16 06:14:00|87983.1|87933.1|87987.3|87937.3|87988.8|87938.8|87983.1|87933.1|42
1637043250000|2021-11-16 06:14:10|87987.1|87937.1|87985.4|87935.4|87988.6|87938.6|87985|87935|31
1637043260000|2021-11-16 06:14:20|87985.8|87935.8|87987|87937|87987.8|87937.8|87985.6|87935.6|34
1637043270000|2021-11-16 06:14:30|87987.1|87937.1|87985.7|87935.7|87987.2|87937.2|87985.7|87935.7|30
1637043280000|2021-11-16 06:14:40|87985.6|87935.6|87986.5|87936.5|87987.3|87937.3|87985.3|87935.3|31
1637043290000|2021-11-16 06:14:50|87986.6|87936.6|87987.6|87937.6|87987.6|87937.6|87985.2|87935.2|36
1637043300000|2021-11-16 06:15:00|87987.7|87937.7|87985.2|87935.2|87987.7|87937.7|87983.9|87933.9|46
1637043310000|2021-11-16 06:15:10|87985.3|87935.3|87987|87937|87987.2|87937.2|87985|87935|32
1637043320000|2021-11-16 06:15:20|87985.9|87935.9|87985.7|87935.7|87986.4|87936.4|87984.4|87934.4|26
1637043330000|2021-11-16 06:15:30|87985.9|87935.9|87986|87936|87986.5|87936.5|87985.4|87935.4|19
1637043340000|2021-11-16 06:15:40|87986.4|87936.4|87979.4|87929.4|87986.4|87936.4|87976.3|87926.3|43
1637043350000|2021-11-16 06:15:50|87980|87930|87979.2|87929.2|87980.1|87930.1|87978.1|87928.1|29
1637043360000|2021-11-16 06:16:00|87979.4|87929.4|87981.5|87931.5|87982.1|87932.1|87979.4|87929.4|27
1637043370000|2021-11-16 06:16:10|87981.6|87931.6|87984.1|87934.1|87985.2|87935.2|87980.9|87930.9|24
1637043380000|2021-11-16 06:16:20|87984|87934|87984|87934|87986.2|87936.2|87982|87932|43
1637043390000|2021-11-16 06:16:30|87984.5|87934.5|87986.7|87936.7|87986.8|87936.8|87984.3|87934.3|37
1637043400000|2021-11-16 06:16:40|87986.8|87936.8|87986.2|87936.2|87987.3|87937.3|87985.1|87935.1|37
1637043410000|2021-11-16 06:16:50|87986.3|87936.3|87986.2|87936.2|87987.1|87937.1|87985|87935|26
1637043420000|2021-11-16 06:17:00|87985.7|87935.7|87985.2|87935.2|87986.8|87936.8|87984.7|87934.7|20
1637043430000|2021-11-16 06:17:10|87985|87935|87988.4|87938.4|87989.7|87939.7|87985|87935|41
1637043440000|2021-11-16 06:17:20|87988.1|87938.1|87988.9|87938.9|87988.9|87938.9|87985.5|87935.5|38
1637043450000|2021-11-16 06:17:30|87988.8|87938.8|87989.1|87939.1|87990.8|87940.8|87986.8|87936.8|41
1637043460000|2021-11-16 06:17:40|87989|87939|87991.6|87941.6|87992.2|87942.2|87988.8|87938.8|34
1637043470000|2021-11-16 06:17:50|87991.9|87941.9|87994|87944|87994.8|87944.8|87991.9|87941.9|52
1637043480000|2021-11-16 06:18:00|87994.1|87944.1|88000.7|87950.7|88001.3|87951.3|87993.1|87943.1|36
1637043490000|2021-11-16 06:18:10|87999.8|87949.8|87999.7|87949.7|88000.6|87950.6|87997.4|87947.4|41
1637043500000|2021-11-16 06:18:20|87999.4|87949.4|87999.1|87949.1|88000.3|87950.3|87998.5|87948.5|23
1637043510000|2021-11-16 06:18:30|87998.7|87948.7|87999.6|87949.6|87999.9|87949.9|87998.4|87948.4|21
1637043520000|2021-11-16 06:18:40|87999|87949|87997.5|87947.5|87999.2|87949.2|87997.4|87947.4|21
1637043530000|2021-11-16 06:18:50|87997.7|87947.7|87998.3|87948.3|87999.6|87949.6|87997.5|87947.5|28
1637043540000|2021-11-16 06:19:00|87998.6|87948.6|88002.6|87952.6|88005.3|87955.3|87998.6|87948.6|46
1637043550000|2021-11-16 06:19:10|88002.3|87952.3|88002.7|87952.7|88005|87955|88002.2|87952.2|26
1637043560000|2021-11-16 06:19:20|88002.6|87952.6|88002.6|87952.6|88002.9|87952.9|88001.6|87951.6|26
1637043570000|2021-11-16 06:19:30|88002.5|87952.5|87998.5|87948.5|88002.5|87952.5|87997.5|87947.5|40
1637043580000|2021-11-16 06:19:40|87998.4|87948.4|87997.7|87947.7|87998.8|87948.8|87997.5|87947.5|26
1637043590000|2021-11-16 06:19:50|87997.6|87947.6|87998.8|87948.8|87999.5|87949.5|87997.6|87947.6|19
1637043600000|2021-11-16 06:20:00|87998.7|87948.7|87998.6|87948.6|87999.1|87949.1|87997.8|87947.8|30
1637043610000|2021-11-16 06:20:10|87998.5|87948.5|87997.1|87947.1|87998.5|87948.5|87996.7|87946.7|22
1637043620000|2021-11-16 06:20:20|87997.2|87947.2|87989.8|87939.8|87998.5|87948.5|87989.5|87939.5|34
1637043630000|2021-11-16 06:20:30|87989.9|87939.9|87996.1|87946.1|87996.1|87946.1|87989.3|87939.3|36
1637043640000|2021-11-16 06:20:40|87995.7|87945.7|87998.4|87948.4|87998.4|87948.4|87995.7|87945.7|24
1637043650000|2021-11-16 06:20:50|87998.6|87948.6|87996.7|87946.7|87999.8|87949.8|87996.4|87946.4|27
1637043660000|2021-11-16 06:21:00|87996.2|87946.2|87997.1|87947.1|87998.4|87948.4|87996.2|87946.2|22
1637043670000|2021-11-16 06:21:10|87997.3|87947.3|87998|87948|87998|87948|87996.8|87946.8|24
1637043680000|2021-11-16 06:21:20|87997.7|87947.7|88000.2|87950.2|88000.2|87950.2|87997.7|87947.7|22
1637043690000|2021-11-16 06:21:30|88000.5|87950.5|88001.2|87951.2|88001.2|87951.2|87999.2|87949.2|31
1637043700000|2021-11-16 06:21:40|88001.1|87951.1|88001|87951|88001.6|87951.6|87999.7|87949.7|16
1637043710000|2021-11-16 06:21:50|88000.6|87950.6|88000.2|87950.2|88000.7|87950.7|87999.2|87949.2|21
1637043720000|2021-11-16 06:22:00|87999.9|87949.9|88001.2|87951.2|88002.7|87952.7|87999.9|87949.9|28
1637043730000|2021-11-16 06:22:10|88001.5|87951.5|88000.7|87950.7|88003|87953|88000.2|87950.2|18
1637043740000|2021-11-16 06:22:20|88000.5|87950.5|87998.7|87948.7|88003.1|87953.1|87996.6|87946.6|25
1637043750000|2021-11-16 06:22:30|87998.1|87948.1|87997|87947|87998.3|87948.3|87996.5|87946.5|33
1637043760000|2021-11-16 06:22:40|87996.9|87946.9|87996.9|87946.9|87998.6|87948.6|87996.9|87946.9|30
1637043770000|2021-11-16 06:22:50|87997|87947|87996.8|87946.8|87997.6|87947.6|87995.9|87945.9|27
1637043780000|2021-11-16 06:23:00|87996.7|87946.7|87998.6|87948.6|87998.7|87948.7|87995.8|87945.8|35
1637043790000|2021-11-16 06:23:10|87998.7|87948.7|88001.1|87951.1|88001.4|87951.4|87998.5|87948.5|24
1637043800000|2021-11-16 06:23:20|88000.8|87950.8|87995|87945|88000.8|87950.8|87994.7|87944.7|35
1637043810000|2021-11-16 06:23:30|87995.1|87945.1|87995|87945|87995.8|87945.8|87994.1|87944.1|37
1637043820000|2021-11-16 06:23:40|87995.1|87945.1|87996.2|87946.2|87996.6|87946.6|87995.1|87945.1|31
1637043830000|2021-11-16 06:23:50|87996.3|87946.3|87995.8|87945.8|87996.5|87946.5|87995.5|87945.5|26
1637043840000|2021-11-16 06:24:00|87995.9|87945.9|87996.8|87946.8|87998.4|87948.4|87995.9|87945.9|35
1637043850000|2021-11-16 06:24:10|87998|87948|87997.9|87947.9|87998|87948|87996.4|87946.4|29
1637043860000|2021-11-16 06:24:20|87998.1|87948.1|88000.1|87950.1|88000.2|87950.2|87997.3|87947.3|19
1637043870000|2021-11-16 06:24:30|88000.2|87950.2|87999.3|87949.3|88000.2|87950.2|87997.9|87947.9|26
1637043880000|2021-11-16 06:24:40|87999.1|87949.1|87995.2|87945.2|88000|87950|87995.2|87945.2|38
1637043890000|2021-11-16 06:24:50|87995.3|87945.3|87995.7|87945.7|87997.3|87947.3|87994.9|87944.9|20
1637043900000|2021-11-16 06:25:00|87995.5|87945.5|87997.7|87947.7|87999|87949|87995|87945|35
1637043910000|2021-11-16 06:25:10|87997.8|87947.8|87996.2|87946.2|87998.4|87948.4|87995.7|87945.7|27
1637043920000|2021-11-16 06:25:20|87995.8|87945.8|87995.4|87945.4|87997.6|87947.6|87995.2|87945.2|35
1637043930000|2021-11-16 06:25:30|87996.4|87946.4|87996.8|87946.8|87998.3|87948.3|87996.4|87946.4|33
1637043940000|2021-11-16 06:25:40|87997.2|87947.2|87996.6|87946.6|87997.5|87947.5|87996.1|87946.1|26
1637043950000|2021-11-16 06:25:50|87996.7|87946.7|87998.1|87948.1|87999.5|87949.5|87996.7|87946.7|30
1637043960000|2021-11-16 06:26:00|87998.7|87948.7|87999.9|87949.9|88000|87950|87997.9|87947.9|30
1637043970000|2021-11-16 06:26:10|87999.8|87949.8|88001|87951|88001|87951|87997.9|87947.9|30
1637043980000|2021-11-16 06:26:20|88000.8|87950.8|88000.4|87950.4|88001.6|87951.6|87999.7|87949.7|26
1637043990000|2021-11-16 06:26:30|88000.2|87950.2|88003.4|87953.4|88005.1|87955.1|88000|87950|33
1637044000000|2021-11-16 06:26:40|88003.8|87953.8|88004.8|87954.8|88006.3|87956.3|88003.3|87953.3|49
1637044010000|2021-11-16 06:26:50|88004.4|87954.4|88001.3|87951.3|88004.7|87954.7|88001.3|87951.3|49
1637044020000|2021-11-16 06:27:00|88001.4|87951.4|88001.2|87951.2|88001.4|87951.4|87999.8|87949.8|40
1637044030000|2021-11-16 06:27:10|88001.3|87951.3|88001.7|87951.7|88001.7|87951.7|88000.1|87950.1|27
1637044040000|2021-11-16 06:27:20|88001.9|87951.9|88004.5|87954.5|88005.5|87955.5|88001.9|87951.9|40
1637044050000|2021-11-16 06:27:30|88004.6|87954.6|88004.2|87954.2|88004.6|87954.6|88003.7|87953.7|25
1637044060000|2021-11-16 06:27:40|88004.1|87954.1|88004.7|87954.7|88005.5|87955.5|88004|87954|24
1637044070000|2021-11-16 06:27:50|88004.8|87954.8|88004.2|87954.2|88005.3|87955.3|88004.2|87954.2|15
1637044080000|2021-11-16 06:28:00|88004.6|87954.6|88007.1|87957.1|88007.3|87957.3|88004.4|87954.4|40
1637044090000|2021-11-16 06:28:10|88007.5|87957.5|88009|87959|88009.4|87959.4|88007.5|87957.5|29
1637044100000|2021-11-16 06:28:20|88008.5|87958.5|88005.8|87955.8|88009.2|87959.2|88005.7|87955.7|30
1637044110000|2021-11-16 06:28:30|88005.7|87955.7|88006.8|87956.8|88006.8|87956.8|88005.7|87955.7|13
1637044120000|2021-11-16 06:28:40|88006.2|87956.2|88006.7|87956.7|88007.7|87957.7|88005.9|87955.9|28
1637044130000|2021-11-16 06:28:50|88006.6|87956.6|88006.6|87956.6|88008.2|87958.2|88006.1|87956.1|25
1637044140000|2021-11-16 06:29:00|88006.7|87956.7|88004.3|87954.3|88008.1|87958.1|88002.7|87952.7|44
1637044150000|2021-11-16 06:29:10|88004.9|87954.9|88005.1|87955.1|88005.2|87955.2|88004.4|87954.4|24
1637044160000|2021-11-16 06:29:20|88004.9|87954.9|88005.2|87955.2|88005.8|87955.8|88004.8|87954.8|18
1637044170000|2021-11-16 06:29:30|88004.8|87954.8|88008.6|87958.6|88009|87959|88004.7|87954.7|38
1637044180000|2021-11-16 06:29:40|88008.3|87958.3|88012.6|87962.6|88013.8|87963.8|88007.4|87957.4|47
1637044190000|2021-11-16 06:29:50|88012.7|87962.7|88015.5|87965.5|88015.5|87965.5|88012.7|87962.7|36
1637044200000|2021-11-16 06:30:00|88015|87965|88016.2|87966.2|88017.2|87967.2|88014.3|87964.3|32
1637044210000|2021-11-16 06:30:10|88016|87966|88015.3|87965.3|88016.9|87966.9|88013.1|87963.1|37
1637044220000|2021-11-16 06:30:20|88015.5|87965.5|88016.9|87966.9|88017.7|87967.7|88015.5|87965.5|50
1637044230000|2021-11-16 06:30:30|88017|87967|88012.3|87962.3|88018|87968|88012.3|87962.3|41
1637044240000|2021-11-16 06:30:40|88012.6|87962.6|88009.3|87959.3|88013|87963|88009.3|87959.3|29
1637044250000|2021-11-16 06:30:50|88009.1|87959.1|88009.2|87959.2|88009.8|87959.8|88008.7|87958.7|24
1637044260000|2021-11-16 06:31:00|88008.4|87958.4|88011.6|87961.6|88011.9|87961.9|88008.4|87958.4|41
1637044270000|2021-11-16 06:31:10|88011.4|87961.4|88013.3|87963.3|88013.3|87963.3|88011|87961|20
1637044280000|2021-11-16 06:31:20|88013.2|87963.2|88013.5|87963.5|88013.6|87963.6|88012.1|87962.1|47
1637044290000|2021-11-16 06:31:30|88013.4|87963.4|88014|87964|88014.5|87964.5|88013.3|87963.3|16
1637044300000|2021-11-16 06:31:40|88014.3|87964.3|88013.7|87963.7|88014.3|87964.3|88012.5|87962.5|32
1637044310000|2021-11-16 06:31:50|88013.6|87963.6|88012.4|87962.4|88015|87965|88011.7|87961.7|42
1637044320000|2021-11-16 06:32:00|88012.3|87962.3|88014.3|87964.3|88014.9|87964.9|88012.3|87962.3|32
1637044330000|2021-11-16 06:32:10|88015.4|87965.4|88016.3|87966.3|88016.3|87966.3|88011.9|87961.9|35
1637044340000|2021-11-16 06:32:20|88016.1|87966.1|88013.1|87963.1|88017.2|87967.2|88013.1|87963.1|47
1637044350000|2021-11-16 06:32:30|88013.2|87963.2|88012.1|87962.1|88014.2|87964.2|88011.2|87961.2|46
1637044360000|2021-11-16 06:32:40|88011.9|87961.9|88008.7|87958.7|88013.3|87963.3|88008.7|87958.7|50
1637044370000|2021-11-16 06:32:50|88008.8|87958.8|88007.6|87957.6|88009.9|87959.9|88006|87956|42
1637044380000|2021-11-16 06:33:00|88007.7|87957.7|88006.2|87956.2|88007.7|87957.7|88005.9|87955.9|30
1637044390000|2021-11-16 06:33:10|88006.1|87956.1|88007.4|87957.4|88007.5|87957.5|88005.7|87955.7|21
1637044400000|2021-11-16 06:33:20|88006.2|87956.2|88009.8|87959.8|88009.9|87959.9|88005.8|87955.8|39
1637044410000|2021-11-16 06:33:30|88009.6|87959.6|88010.3|87960.3|88011.3|87961.3|88009.6|87959.6|37
1637044420000|2021-11-16 06:33:40|88009.8|87959.8|88007.5|87957.5|88010.8|87960.8|88004.3|87954.3|37
1637044430000|2021-11-16 06:33:50|88007.4|87957.4|88008.7|87958.7|88008.7|87958.7|88007.4|87957.4|30
1637044440000|2021-11-16 06:34:00|88008.8|87958.8|88008.9|87958.9|88009.7|87959.7|88008.8|87958.8|35
1637044450000|2021-11-16 06:34:10|88009.1|87959.1|88008.6|87958.6|88009.2|87959.2|88007.7|87957.7|39
1637044460000|2021-11-16 06:34:20|88008.7|87958.7|88006.2|87956.2|88009.5|87959.5|88005.4|87955.4|39
1637044470000|2021-11-16 06:34:30|88006.1|87956.1|88005.7|87955.7|88007.1|87957.1|88005.4|87955.4|38
1637044480000|2021-11-16 06:34:40|88005.9|87955.9|88006.7|87956.7|88009.6|87959.6|88005.9|87955.9|57
1637044490000|2021-11-16 06:34:50|88005.4|87955.4|88005.7|87955.7|88006.1|87956.1|88003|87953|52
1637044500000|2021-11-16 06:35:00|88006|87956|88008.3|87958.3|88009|87959|88004.6|87954.6|44
1637044510000|2021-11-16 06:35:10|88007.8|87957.8|88008.4|87958.4|88010.4|87960.4|88007.5|87957.5|47
1637044520000|2021-11-16 06:35:20|88008.1|87958.1|88009.7|87959.7|88010.5|87960.5|88008.1|87958.1|42
1637044530000|2021-11-16 06:35:30|88009.6|87959.6|88005.1|87955.1|88010.1|87960.1|88001.6|87951.6|51
1637044540000|2021-11-16 06:35:40|88005.3|87955.3|88005.7|87955.7|88006.2|87956.2|88005|87955|35
1637044550000|2021-11-16 06:35:50|88005.8|87955.8|88008.1|87958.1|88008.1|87958.1|88004.3|87954.3|30
1637044560000|2021-11-16 06:36:00|88008.2|87958.2|88008.6|87958.6|88008.9|87958.9|88008|87958|31
1637044570000|2021-11-16 06:36:10|88008.7|87958.7|88002|87952|88008.9|87958.9|88001.9|87951.9|45
1637044580000|2021-11-16 06:36:20|88001.8|87951.8|88001.4|87951.4|88002.6|87952.6|88001.4|87951.4|17
1637044590000|2021-11-16 06:36:30|88001.9|87951.9|88004.5|87954.5|88004.5|87954.5|88001.3|87951.3|23
1637044600000|2021-11-16 06:36:40|88004.7|87954.7|88005.5|87955.5|88006.3|87956.3|88004.7|87954.7|25
1637044610000|2021-11-16 06:36:50|88005.3|87955.3|88005.6|87955.6|88006.3|87956.3|88005.3|87955.3|19
1637044620000|2021-11-16 06:37:00|88005.5|87955.5|88005.5|87955.5|88006.1|87956.1|88004.7|87954.7|21
1637044630000|2021-11-16 06:37:10|88005.7|87955.7|88005.4|87955.4|88005.8|87955.8|88005.1|87955.1|16
1637044640000|2021-11-16 06:37:20|88005.5|87955.5|88005.2|87955.2|88005.8|87955.8|88004.8|87954.8|23
1637044650000|2021-11-16 06:37:30|88004.9|87954.9|88007|87957|88007.5|87957.5|88004.9|87954.9|25
1637044660000|2021-11-16 06:37:40|88006.8|87956.8|88009.7|87959.7|88009.8|87959.8|88006.5|87956.5|31
1637044670000|2021-11-16 06:37:50|88009.8|87959.8|88008.9|87958.9|88009.8|87959.8|88008.5|87958.5|20
1637044680000|2021-11-16 06:38:00|88008.8|87958.8|88008.8|87958.8|88009.4|87959.4|88007.9|87957.9|25
1637044690000|2021-11-16 06:38:10|88008.7|87958.7|88010.4|87960.4|88010.4|87960.4|88007.9|87957.9|25
1637044700000|2021-11-16 06:38:20|88010.3|87960.3|88009.8|87959.8|88010.5|87960.5|88009.1|87959.1|21
1637044710000|2021-11-16 06:38:30|88009.7|87959.7|88009.3|87959.3|88010.8|87960.8|88009.1|87959.1|19
1637044720000|2021-11-16 06:38:40|88009.4|87959.4|88011.5|87961.5|88011.6|87961.6|88009.3|87959.3|23
1637044730000|2021-11-16 06:38:50|88012|87962|88011.1|87961.1|88012.3|87962.3|88010.6|87960.6|15
1637044740000|2021-11-16 06:39:00|88011|87961|88016|87966|88017|87967|88011|87961|34
1637044750000|2021-11-16 06:39:10|88016.1|87966.1|88016.4|87966.4|88018.2|87968.2|88015.7|87965.7|28
1637044760000|2021-11-16 06:39:20|88016.5|87966.5|88013.8|87963.8|88016.5|87966.5|88013.7|87963.7|24
1637044770000|2021-11-16 06:39:30|88014.2|87964.2|88013.4|87963.4|88014.4|87964.4|88013.3|87963.3|20
1637044780000|2021-11-16 06:39:40|88013.3|87963.3|88013|87963|88014.2|87964.2|88012.5|87962.5|23
1637044790000|2021-11-16 06:39:50|88012.9|87962.9|88013.7|87963.7|88013.7|87963.7|88012.8|87962.8|33
1637044800000|2021-11-16 06:40:00|88013.1|87963.1|88013.1|87963.1|88014|87964|88012.4|87962.4|33
1637044810000|2021-11-16 06:40:10|88013.3|87963.3|88013.3|87963.3|88013.7|87963.7|88012.7|87962.7|22
1637044820000|2021-11-16 06:40:20|88013|87963|88011|87961|88013.6|87963.6|88011|87961|16
1637044830000|2021-11-16 06:40:30|88010.9|87960.9|88011.8|87961.8|88012.3|87962.3|88009.5|87959.5|32
1637044840000|2021-11-16 06:40:40|88011.5|87961.5|88010.4|87960.4|88011.8|87961.8|88009.8|87959.8|28
1637044850000|2021-11-16 06:40:50|88010.5|87960.5|88009.3|87959.3|88011.1|87961.1|88009.2|87959.2|26
1637044860000|2021-11-16 06:41:00|88009|87959|88005.5|87955.5|88009.1|87959.1|88005.5|87955.5|25
1637044870000|2021-11-16 06:41:10|88005.6|87955.6|88006.3|87956.3|88007.4|87957.4|88005.5|87955.5|27
1637044880000|2021-11-16 06:41:20|88006.1|87956.1|88006|87956|88006.9|87956.9|88005.4|87955.4|31
1637044890000|2021-11-16 06:41:30|88006.2|87956.2|87995.8|87945.8|88006.7|87956.7|87994.6|87944.6|42
1637044900000|2021-11-16 06:41:40|87995.6|87945.6|87994.3|87944.3|87995.6|87945.6|87994.1|87944.1|14
1637044910000|2021-11-16 06:41:50|87993.9|87943.9|87995.4|87945.4|87995.7|87945.7|87993.9|87943.9|20
1637044920000|2021-11-16 06:42:00|87995.3|87945.3|87996.9|87946.9|87997.2|87947.2|87995.3|87945.3|25
1637044930000|2021-11-16 06:42:10|87996.7|87946.7|87994.6|87944.6|87996.9|87946.9|87994.3|87944.3|22
1637044940000|2021-11-16 06:42:20|87994.7|87944.7|87997.4|87947.4|87997.4|87947.4|87994.6|87944.6|24
1637044950000|2021-11-16 06:42:30|87996.4|87946.4|87997|87947|87997.1|87947.1|87996.4|87946.4|24
1637044960000|2021-11-16 06:42:40|87997.1|87947.1|87996.4|87946.4|87997.1|87947.1|87995.9|87945.9|23
1637044970000|2021-11-16 06:42:50|87996.5|87946.5|87994.4|87944.4|87996.5|87946.5|87993.5|87943.5|29
1637044980000|2021-11-16 06:43:00|87994.1|87944.1|87997.9|87947.9|88000.2|87950.2|87992.7|87942.7|40
1637044990000|2021-11-16 06:43:10|87997.8|87947.8|87997.9|87947.9|87998.1|87948.1|87997.3|87947.3|16
1637045000000|2021-11-16 06:43:20|87997.8|87947.8|87998.2|87948.2|87998.2|87948.2|87995.9|87945.9|17
1637045010000|2021-11-16 06:43:30|87998.1|87948.1|87999.8|87949.8|87999.9|87949.9|87998.1|87948.1|19
1637045020000|2021-11-16 06:43:40|87999.7|87949.7|87998.3|87948.3|88000.4|87950.4|87997.6|87947.6|31
1637045030000|2021-11-16 06:43:50|87998.1|87948.1|87997.8|87947.8|87998.4|87948.4|87997.8|87947.8|15
1637045040000|2021-11-16 06:44:00|87998.3|87948.3|87999.8|87949.8|88003.6|87953.6|87998.3|87948.3|30
1637045050000|2021-11-16 06:44:10|87999.4|87949.4|87998.8|87948.8|87999.9|87949.9|87997.8|87947.8|24
1637045060000|2021-11-16 06:44:20|87998.9|87948.9|87995.9|87945.9|87999|87949|87994.6|87944.6|22
1637045070000|2021-11-16 06:44:30|87995.7|87945.7|87995.8|87945.8|87996.3|87946.3|87993.6|87943.6|18
1637045080000|2021-11-16 06:44:40|87995.5|87945.5|87996.3|87946.3|87996.4|87946.4|87995.1|87945.1|24
1637045090000|2021-11-16 06:44:50|87996.4|87946.4|87996.8|87946.8|87997.9|87947.9|87995.2|87945.2|29
1637045100000|2021-11-16 06:45:00|87996|87946|87997.5|87947.5|87997.7|87947.7|87994.9|87944.9|37
1637045110000|2021-11-16 06:45:10|87997.6|87947.6|87996.2|87946.2|87997.9|87947.9|87996.2|87946.2|24
1637045120000|2021-11-16 06:45:20|87996.3|87946.3|87998.5|87948.5|87998.5|87948.5|87996.3|87946.3|34
1637045130000|2021-11-16 06:45:30|87998.2|87948.2|88000.4|87950.4|88004.2|87954.2|87998.2|87948.2|26
1637045140000|2021-11-16 06:45:40|88000.6|87950.6|88003.1|87953.1|88003.1|87953.1|87999.4|87949.4|30
1637045150000|2021-11-16 06:45:50|88003.2|87953.2|88007.3|87957.3|88008.3|87958.3|88003.1|87953.1|25
1637045160000|2021-11-16 06:46:00|88007.4|87957.4|88005|87955|88009.1|87959.1|88004.6|87954.6|34
1637045170000|2021-11-16 06:46:10|88005.6|87955.6|88004.1|87954.1|88005.8|87955.8|88004.1|87954.1|16
1637045180000|2021-11-16 06:46:20|88004|87954|88005|87955|88005.1|87955.1|88002.8|87952.8|28
1637045190000|2021-11-16 06:46:30|88004.9|87954.9|88004.4|87954.4|88004.9|87954.9|88004.2|87954.2|11
1637045200000|2021-11-16 06:46:40|88004.5|87954.5|88004.8|87954.8|88006.3|87956.3|88004.2|87954.2|26
1637045210000|2021-11-16 06:46:50|88005|87955|88000.1|87950.1|88005|87955|87999.1|87949.1|38
1637045220000|2021-11-16 06:47:00|88000.2|87950.2|87999.4|87949.4|88006|87956|87996.9|87946.9|47
1637045230000|2021-11-16 06:47:10|87999.5|87949.5|87999.3|87949.3|88000|87950|87998.8|87948.8|29
1637045240000|2021-11-16 06:47:20|87999.2|87949.2|87999.6|87949.6|87999.8|87949.8|87998.8|87948.8|27
1637045250000|2021-11-16 06:47:30|87999.5|87949.5|87997.4|87947.4|87999.6|87949.6|87997|87947|25
1637045260000|2021-11-16 06:47:40|87997.5|87947.5|87999.7|87949.7|88000.5|87950.5|87997.4|87947.4|32
1637045270000|2021-11-16 06:47:50|88000.5|87950.5|87999.1|87949.1|88000.5|87950.5|87998.4|87948.4|28
1637045280000|2021-11-16 06:48:00|87999.3|87949.3|87992.9|87942.9|88000.2|87950.2|87992.9|87942.9|24
1637045290000|2021-11-16 06:48:10|87992.6|87942.6|87993.9|87943.9|87994.9|87944.9|87991.9|87941.9|26
1637045300000|2021-11-16 06:48:20|87993.7|87943.7|87993.3|87943.3|87994|87944|87993.3|87943.3|15
1637045310000|2021-11-16 06:48:30|87992.5|87942.5|87992.4|87942.4|87994.5|87944.5|87992.4|87942.4|21
1637045320000|2021-11-16 06:48:40|87992.6|87942.6|87993.4|87943.4|87994.1|87944.1|87992.6|87942.6|25
1637045330000|2021-11-16 06:48:50|87993.6|87943.6|87994.1|87944.1|87996.9|87946.9|87993.1|87943.1|28
1637045340000|2021-11-16 06:49:00|87993.5|87943.5|87995.6|87945.6|87995.9|87945.9|87993.3|87943.3|25
1637045350000|2021-11-16 06:49:10|87995.3|87945.3|87989.5|87939.5|87995.3|87945.3|87988.9|87938.9|28
1637045360000|2021-11-16 06:49:20|87989.4|87939.4|87990|87940|87990.2|87940.2|87989.2|87939.2|21
1637045370000|2021-11-16 06:49:30|87989.9|87939.9|87989.4|87939.4|87990|87940|87988.8|87938.8|23
1637045380000|2021-11-16 06:49:40|87989.5|87939.5|87989.1|87939.1|87989.8|87939.8|87988.5|87938.5|15
1637045390000|2021-11-16 06:49:50|87989.4|87939.4|87984.6|87934.6|87989.7|87939.7|87983.8|87933.8|25
1637045400000|2021-11-16 06:50:00|87984.7|87934.7|87986.4|87936.4|87988.2|87938.2|87984.7|87934.7|20
1637045410000|2021-11-16 06:50:10|87986.3|87936.3|87986.3|87936.3|87986.5|87936.5|87986.1|87936.1|14
1637045420000|2021-11-16 06:50:20|87986.4|87936.4|87986.2|87936.2|87986.7|87936.7|87985.1|87935.1|27
1637045430000|2021-11-16 06:50:30|87985.4|87935.4|87985.4|87935.4|87985.5|87935.5|87984.8|87934.8|9
1637045440000|2021-11-16 06:50:40|87985.2|87935.2|87986.4|87936.4|87986.4|87936.4|87985|87935|17
1637045450000|2021-11-16 06:50:50|87986.5|87936.5|87984.9|87934.9|87986.8|87936.8|87984.9|87934.9|27
1637045460000|2021-11-16 06:51:00|87985.1|87935.1|87980.1|87930.1|87985.3|87935.3|87979.3|87929.3|33
1637045470000|2021-11-16 06:51:10|87980.2|87930.2|87979.2|87929.2|87980.2|87930.2|87978.1|87928.1|20
1637045480000|2021-11-16 06:51:20|87979.1|87929.1|87977.3|87927.3|87979.3|87929.3|87977.3|87927.3|16
1637045490000|2021-11-16 06:51:30|87977.2|87927.2|87980|87930|87980.9|87930.9|87976.9|87926.9|43
1637045500000|2021-11-16 06:51:40|87979.5|87929.5|87979.6|87929.6|87980.4|87930.4|87979.2|87929.2|23
1637045510000|2021-11-16 06:51:50|87979.7|87929.7|87983.9|87933.9|87984.3|87934.3|87979.3|87929.3|31
1637045520000|2021-11-16 06:52:00|87983.6|87933.6|87982.9|87932.9|87984.5|87934.5|87982.9|87932.9|20
1637045530000|2021-11-16 06:52:10|87984.2|87934.2|87984.8|87934.8|87984.8|87934.8|87983|87933|17
1637045540000|2021-11-16 06:52:20|87984.6|87934.6|87982.3|87932.3|87984.8|87934.8|87981.7|87931.7|16
1637045550000|2021-11-16 06:52:30|87982.2|87932.2|87982.6|87932.6|87984.9|87934.9|87982.1|87932.1|29
1637045560000|2021-11-16 06:52:40|87982.8|87932.8|87985|87935|87986|87936|87982|87932|21
1637045570000|2021-11-16 06:52:50|87984.2|87934.2|87982.8|87932.8|87984.3|87934.3|87982.4|87932.4|19
1637045580000|2021-11-16 06:53:00|87982.7|87932.7|87981.7|87931.7|87982.8|87932.8|87981.7|87931.7|19
1637045590000|2021-11-16 06:53:10|87981.8|87931.8|87983.2|87933.2|87983.3|87933.3|87981.6|87931.6|16
1637045600000|2021-11-16 06:53:20|87982.9|87932.9|87978.1|87928.1|87982.9|87932.9|87977.2|87927.2|27
1637045610000|2021-11-16 06:53:30|87978.3|87928.3|87977.6|87927.6|87979.4|87929.4|87975.2|87925.2|34
1637045620000|2021-11-16 06:53:40|87977.3|87927.3|87976.6|87926.6|87977.3|87927.3|87976.6|87926.6|14
1637045630000|2021-11-16 06:53:50|87977.5|87927.5|87976.3|87926.3|87977.5|87927.5|87976.1|87926.1|22
1637045640000|2021-11-16 06:54:00|87976.1|87926.1|87976|87926|87979.2|87929.2|87974.5|87924.5|41
1637045650000|2021-11-16 06:54:10|87976.3|87926.3|87975.9|87925.9|87976.4|87926.4|87975.7|87925.7|15
1637045660000|2021-11-16 06:54:20|87976|87926|87976.2|87926.2|87976.4|87926.4|87975.7|87925.7|10
1637045670000|2021-11-16 06:54:30|87976|87926|87975.1|87925.1|87976|87926|87975.1|87925.1|6
1637045680000|2021-11-16 06:54:40|87974.6|87924.6|87972.2|87922.2|87974.6|87924.6|87971.8|87921.8|23
1637045690000|2021-11-16 06:54:50|87972.4|87922.4|87971.4|87921.4|87972.5|87922.5|87971.4|87921.4|23
1637045700000|2021-11-16 06:55:00|87971.8|87921.8|87977.1|87927.1|87977.1|87927.1|87971.8|87921.8|26
1637045710000|2021-11-16 06:55:10|87977.2|87927.2|87976.5|87926.5|87977.2|87927.2|87975.7|87925.7|9
1637045720000|2021-11-16 06:55:20|87976.6|87926.6|87976.2|87926.2|87976.6|87926.6|87975.7|87925.7|15
1637045730000|2021-11-16 06:55:30|87976.3|87926.3|87976|87926|87976.6|87926.6|87975.9|87925.9|14
1637045740000|2021-11-16 06:55:40|87975.7|87925.7|87978.1|87928.1|87978.2|87928.2|87975.7|87925.7|27
1637045750000|2021-11-16 06:55:50|87980.3|87930.3|87978.3|87928.3|87980.3|87930.3|87978.3|87928.3|7
1637045760000|2021-11-16 06:56:00|87977.2|87927.2|87979.2|87929.2|87979.8|87929.8|87976.9|87926.9|18
1637045770000|2021-11-16 06:56:10|87979.4|87929.4|87980.3|87930.3|87980.6|87930.6|87978.9|87928.9|17
1637045780000|2021-11-16 06:56:20|87980.5|87930.5|87980.8|87930.8|87981|87931|87980.1|87930.1|25
1637045790000|2021-11-16 06:56:30|87980.4|87930.4|87979.4|87929.4|87980.5|87930.5|87979.4|87929.4|20
1637045800000|2021-11-16 06:56:40|87979.5|87929.5|87977.8|87927.8|87980.4|87930.4|87977.5|87927.5|20
1637045810000|2021-11-16 06:56:50|87977.6|87927.6|87980.8|87930.8|87981.3|87931.3|87969.8|87919.8|35
1637045820000|2021-11-16 06:57:00|87980.1|87930.1|87981.1|87931.1|87983.1|87933.1|87980.1|87930.1|27
1637045830000|2021-11-16 06:57:10|87981.2|87931.2|87982.9|87932.9|87983.2|87933.2|87980.8|87930.8|33
1637045840000|2021-11-16 06:57:20|87983.2|87933.2|87983|87933|87983.3|87933.3|87982.7|87932.7|17
1637045850000|2021-11-16 06:57:30|87982.7|87932.7|87982.4|87932.4|87983.9|87933.9|87982.2|87932.2|15
1637045860000|2021-11-16 06:57:40|87982.5|87932.5|87982.6|87932.6|87982.7|87932.7|87977.3|87927.3|30
1637045870000|2021-11-16 06:57:50|87982.3|87932.3|87981|87931|87983|87933|87980.3|87930.3|17
1637045880000|2021-11-16 06:58:00|87980.8|87930.8|87981.7|87931.7|87982.1|87932.1|87979.8|87929.8|33
1637045890000|2021-11-16 06:58:10|87981.4|87931.4|87986.2|87936.2|87986.2|87936.2|87977.1|87927.1|40
1637045900000|2021-11-16 06:58:20|87985.1|87935.1|87986|87936|87986.2|87936.2|87985.1|87935.1|13
1637045910000|2021-11-16 06:58:30|87986.1|87936.1|87985.3|87935.3|87986.1|87936.1|87984.8|87934.8|15
1637045920000|2021-11-16 06:58:40|87985.2|87935.2|87982.5|87932.5|87986.6|87936.6|87978.9|87928.9|28
1637045930000|2021-11-16 06:58:50|87983.7|87933.7|87983.3|87933.3|87984.3|87934.3|87983|87933|27
1637045940000|2021-11-16 06:59:00|87983.6|87933.6|87984.6|87934.6|87986.1|87936.1|87982.8|87932.8|31
1637045950000|2021-11-16 06:59:10|87984.5|87934.5|87983.1|87933.1|87984.8|87934.8|87981.8|87931.8|12
1637045960000|2021-11-16 06:59:20|87983|87933|87980.8|87930.8|87985.1|87935.1|87980.8|87930.8|36
1637045970000|2021-11-16 06:59:30|87980.4|87930.4|87979.8|87929.8|87980.8|87930.8|87979.1|87929.1|36
1637045980000|2021-11-16 06:59:40|87980|87930|87974.2|87924.2|87980|87930|87969.7|87919.7|56
1637045990000|2021-11-16 06:59:50|87973.1|87923.1|87970.5|87920.5|87975|87925|87970.5|87920.5|31
1637046000000|2021-11-16 07:00:00|87970.3|87920.3|87982.4|87932.4|87983.7|87933.7|87970.3|87920.3|61
1637046010000|2021-11-16 07:00:10|87982.3|87932.3|87984.4|87934.4|87985.6|87935.6|87981.6|87931.6|40
1637046020000|2021-11-16 07:00:20|87985.1|87935.1|87976.2|87926.2|87985.9|87935.9|87970.2|87920.2|64
1637046030000|2021-11-16 07:00:30|87976.9|87926.9|87971.5|87921.5|87977.4|87927.4|87968.9|87918.9|65
1637046040000|2021-11-16 07:00:40|87971.4|87921.4|87972.2|87922.2|87974.3|87924.3|87966.3|87916.3|60
1637046050000|2021-11-16 07:00:50|87972.7|87922.7|87975.1|87925.1|87977.5|87927.5|87972.1|87922.1|50
1637046060000|2021-11-16 07:01:00|87974.8|87924.8|87977.9|87927.9|87977.9|87927.9|87971.7|87921.7|42
1637046070000|2021-11-16 07:01:10|87978.1|87928.1|87976.5|87926.5|87978.6|87928.6|87976.5|87926.5|34
1637046080000|2021-11-16 07:01:20|87976.6|87926.6|87976.6|87926.6|87977.3|87927.3|87973.7|87923.7|42
1637046090000|2021-11-16 07:01:30|87976.5|87926.5|87975.7|87925.7|87978.7|87928.7|87975|87925|34
1637046100000|2021-11-16 07:01:40|87975.8|87925.8|87976.7|87926.7|87977.3|87927.3|87972.1|87922.1|56
1637046110000|2021-11-16 07:01:50|87976.9|87926.9|87974.6|87924.6|87977.3|87927.3|87973.5|87923.5|45
1637046120000|2021-11-16 07:02:00|87974.1|87924.1|87973.3|87923.3|87974.1|87924.1|87970.1|87920.1|43
1637046130000|2021-11-16 07:02:10|87972.8|87922.8|87975.5|87925.5|87976.2|87926.2|87971.2|87921.2|41
1637046140000|2021-11-16 07:02:20|87975.2|87925.2|87971|87921|87975.2|87925.2|87970.9|87920.9|32
1637046150000|2021-11-16 07:02:30|87971.2|87921.2|87970.6|87920.6|87971.3|87921.3|87968.5|87918.5|33
1637046160000|2021-11-16 07:02:40|87970.4|87920.4|87969.7|87919.7|87972.2|87922.2|87969.1|87919.1|31
1637046170000|2021-11-16 07:02:50|87969.6|87919.6|87970.6|87920.6|87971|87921|87969|87919|36
1637046180000|2021-11-16 07:03:00|87970.8|87920.8|87971.8|87921.8|87973.1|87923.1|87968.9|87918.9|56
1637046190000|2021-11-16 07:03:10|87971.7|87921.7|87969.3|87919.3|87973.4|87923.4|87969.2|87919.2|31
1637046200000|2021-11-16 07:03:20|87969.2|87919.2|87968.5|87918.5|87969.2|87919.2|87967.8|87917.8|34
1637046210000|2021-11-16 07:03:30|87968.6|87918.6|87966.8|87916.8|87969.7|87919.7|87966.4|87916.4|40
1637046220000|2021-11-16 07:03:40|87966.6|87916.6|87967.4|87917.4|87967.7|87917.7|87966.5|87916.5|36
1637046230000|2021-11-16 07:03:50|87967.5|87917.5|87966.9|87916.9|87968.9|87929.9|87954.2|87916.2|40
1637046240000|2021-11-16 07:04:00|87967|87917|87969.3|87919.3|87970.5|87920.5|87966.6|87916.6|37
1637046250000|2021-11-16 07:04:10|87969.1|87919.1|87968|87918|87970|87920|87968|87918|26
1637046260000|2021-11-16 07:04:20|87968.1|87918.1|87970.8|87920.8|87971.3|87921.3|87968.1|87918.1|31
1637046270000|2021-11-16 07:04:30|87970.7|87920.7|87972.1|87922.1|87973.3|87923.3|87970.4|87920.4|33
1637046280000|2021-11-16 07:04:40|87972.2|87922.2|87974.8|87924.8|87974.8|87924.8|87971.5|87921.5|43
1637046290000|2021-11-16 07:04:50|87974.9|87924.9|87978.2|87928.2|87978.9|87928.9|87974.7|87924.7|51
1637046300000|2021-11-16 07:05:00|87977.8|87927.8|87980.8|87930.8|87980.8|87930.8|87977.3|87927.3|32
1637046310000|2021-11-16 07:05:10|87981|87931|87980.9|87930.9|87981.4|87931.4|87980.5|87930.5|26
1637046320000|2021-11-16 07:05:20|87980.7|87930.7|87977.4|87927.4|87982.6|87932.6|87976.7|87926.7|23
1637046330000|2021-11-16 07:05:30|87977.5|87927.5|87981.4|87931.4|87981.4|87931.4|87977.4|87927.4|34
1637046340000|2021-11-16 07:05:40|87981.6|87931.6|87980.8|87930.8|87982.1|87932.1|87980|87930|36
1637046350000|2021-11-16 07:05:50|87980.9|87930.9|87981.8|87931.8|87982.2|87932.2|87980.6|87930.6|26
1637046360000|2021-11-16 07:06:00|87981.9|87931.9|87966.5|87941.5|87982.3|87943.4|87965.7|87931|32
1637046370000|2021-11-16 07:06:10|87966|87941|87975.8|87925.8|87980.5|87942.3|87965.3|87925.8|37
1637046380000|2021-11-16 07:06:20|87975.9|87925.9|87963.4|87913.4|87976.5|87926.5|87963.2|87913.2|45
1637046390000|2021-11-16 07:06:30|87963.7|87913.7|87961|87911|87965.9|87915.9|87960.7|87910.7|47
1637046400000|2021-11-16 07:06:40|87960.9|87910.9|87961.1|87911.1|87961.9|87911.9|87960|87910|26
1637046410000|2021-11-16 07:06:50|87960.7|87910.7|87960.1|87910.1|87961.7|87911.7|87959.8|87909.8|21
1637046420000|2021-11-16 07:07:00|87960|87910|87960.4|87910.4|87960.5|87910.5|87958.9|87908.9|29
1637046430000|2021-11-16 07:07:10|87959.4|87909.4|87960.4|87910.4|87962|87912|87959.2|87909.2|33
1637046440000|2021-11-16 07:07:20|87960.2|87910.2|87964.4|87914.4|87965|87915|87960.2|87910.2|32
1637046450000|2021-11-16 07:07:30|87964.5|87914.5|87956.5|87931.5|87970.2|87932.3|87953.8|87914.5|50
1637046460000|2021-11-16 07:07:40|87956.6|87931.6|87952.4|87927.4|87968.1|87932.6|87952.3|87913.5|42
1637046470000|2021-11-16 07:07:50|87952.3|87927.3|87968.5|87918.5|87968.9|87930.8|87951.7|87917.6|35
1637046480000|2021-11-16 07:08:00|87968.8|87918.8|87957.9|87932.9|87968.8|87934.3|87955.3|87917.5|39
1637046490000|2021-11-16 07:08:10|87958.1|87933.1|87970|87920|87971|87933.1|87958.1|87919.3|22
1637046500000|2021-11-16 07:08:20|87969.8|87919.8|87970|87920|87973.4|87923.4|87969.8|87919.8|30
1637046510000|2021-11-16 07:08:30|87969.9|87919.9|87967.7|87917.7|87972.9|87935.3|87952.6|87917.7|47
1637046520000|2021-11-16 07:08:40|87967|87917|87968.5|87918.5|87968.5|87929.3|87953.4|87915.6|39
1637046530000|2021-11-16 07:08:50|87968.2|87918.2|87968.6|87918.6|87970.1|87920.1|87967.7|87917.7|29
1637046540000|2021-11-16 07:09:00|87968.9|87918.9|87966.1|87916.1|87972.2|87939.6|87958.8|87916.1|49
1637046550000|2021-11-16 07:09:10|87952.3|87927.3|87952.6|87927.6|87955.6|87930.6|87948.3|87923.3|51
1637046560000|2021-11-16 07:09:20|87952.5|87927.5|87971.6|87921.6|87972.8|87933.4|87952.4|87920.4|45
1637046570000|2021-11-16 07:09:30|87971.3|87921.3|87973.9|87923.9|87975|87937.4|87961.1|87920.5|49
1637046580000|2021-11-16 07:09:40|87973.6|87923.6|87955.6|87930.6|87973.6|87930.8|87948.8|87914.6|60
1637046590000|2021-11-16 07:09:50|87957.3|87932.3|87956.6|87906.6|87969.4|87932.3|87948.6|87903.2|52
1637046600000|2021-11-16 07:10:00|87956.4|87906.4|87942.8|87917.8|87956.9|87918.6|87942.8|87902.9|39
1637046610000|2021-11-16 07:10:10|87943.2|87918.2|87956.3|87906.3|87957.3|87918.8|87943.2|87902.1|49
1637046620000|2021-11-16 07:10:20|87948.9|87923.9|87962.5|87912.5|87962.7|87924.5|87947.4|87911.5|34
1637046630000|2021-11-16 07:10:30|87962.6|87912.6|87965.4|87915.4|87969.9|87929.1|87953|87912.6|41
1637046640000|2021-11-16 07:10:40|87965.6|87915.6|87949.1|87924.1|87967.8|87928|87949.1|87911.3|48
1637046650000|2021-11-16 07:10:50|87949.8|87924.8|87966.5|87916.5|87967.2|87925.3|87949.6|87911.8|46
1637046660000|2021-11-16 07:11:00|87966.7|87916.7|87971.6|87921.6|87971.6|87921.6|87965.8|87915.8|44
1637046670000|2021-11-16 07:11:10|87972.1|87922.1|87976.9|87926.9|87977.8|87927.8|87971.1|87921.1|64
1637046680000|2021-11-16 07:11:20|87977|87927|87978.4|87928.4|87980.4|87930.4|87972.5|87922.5|38
1637046690000|2021-11-16 07:11:30|87976.9|87926.9|87975.8|87925.8|87976.9|87926.9|87975.1|87925.1|39
1637046700000|2021-11-16 07:11:40|87975.5|87925.5|87978|87928|87982.5|87932.5|87975.5|87925.5|47
1637046710000|2021-11-16 07:11:50|87977.7|87927.7|87976.9|87926.9|87978.5|87928.5|87975.8|87925.8|39
1637046720000|2021-11-16 07:12:00|87977|87927|87973.4|87923.4|87977.6|87927.6|87972.2|87922.2|52
1637046730000|2021-11-16 07:12:10|87972.2|87922.2|87970.8|87920.8|87974.7|87924.7|87970|87920|36
1637046740000|2021-11-16 07:12:20|87970.7|87920.7|87975.1|87925.1|87976.1|87926.1|87969.1|87919.1|48
1637046750000|2021-11-16 07:12:30|87975|87925|87978.1|87928.1|87979.6|87941.2|87963.1|87923.4|45
1637046760000|2021-11-16 07:12:40|87978.5|87928.5|87980.5|87930.5|87984.3|87934.3|87977.7|87927.7|36
1637046770000|2021-11-16 07:12:50|87981.3|87931.3|87985.3|87935.3|87987.6|87937.6|87980.4|87930.4|43
1637046780000|2021-11-16 07:13:00|87982|87932|87986.7|87936.7|87988.1|87938.1|87981|87931|48
1637046790000|2021-11-16 07:13:10|87986.5|87936.5|87984.1|87934.1|87987.6|87937.6|87983|87933|48
1637046800000|2021-11-16 07:13:20|87980.6|87930.6|87978.9|87928.9|87980.6|87941.1|87964.8|87927.2|45
1637046810000|2021-11-16 07:13:30|87979.1|87929.1|87979.7|87929.7|87980.1|87930.1|87978.4|87928.4|31
1637046820000|2021-11-16 07:13:40|87980.1|87930.1|87986.2|87936.2|87986.2|87947.6|87969.1|87928.2|43
1637046830000|2021-11-16 07:13:50|87973.5|87948.5|87989.9|87939.9|87990.2|87952.7|87973.5|87939.7|42
1637046840000|2021-11-16 07:14:00|87989.5|87939.5|87990.3|87940.3|87990.6|87951.8|87976.8|87937.3|48
1637046850000|2021-11-16 07:14:10|87990.4|87940.4|87973.4|87948.4|87992.9|87951.7|87973.4|87937.4|41
1637046860000|2021-11-16 07:14:20|87988.2|87938.2|87993.8|87943.8|87995.8|87955.9|87977.4|87938.2|52
1637046870000|2021-11-16 07:14:30|87993.7|87943.7|87979.4|87954.4|87995.1|87959.5|87979.2|87940.2|54
1637046880000|2021-11-16 07:14:40|87979.5|87954.5|87979.9|87954.9|87992.1|87955.1|87977.7|87942|38
1637046890000|2021-11-16 07:14:50|87980.1|87955.1|87989.5|87939.5|87992.1|87955.2|87977.2|87939.5|30
1637046900000|2021-11-16 07:15:00|87989.7|87939.7|87983.5|87933.5|87990.4|87946.6|87970.5|87933.4|54
1637046910000|2021-11-16 07:15:10|87984.5|87934.5|87976.2|87926.2|87984.5|87934.5|87974.6|87924.6|55
1637046920000|2021-11-16 07:15:20|87976.7|87926.7|87968.9|87918.9|87977.6|87927.6|87968.6|87918.6|53
1637046930000|2021-11-16 07:15:30|87969.3|87919.3|87970.1|87920.1|87970.1|87920.1|87968.2|87918.2|34
1637046940000|2021-11-16 07:15:40|87970|87920|87967.9|87917.9|87970.8|87933.4|87958.4|87917.5|43
1637046950000|2021-11-16 07:15:50|87968|87918|87967.2|87917.2|87969.5|87919.5|87966|87916|37
1637046960000|2021-11-16 07:16:00|87966.2|87916.2|87973.8|87923.8|87974.4|87932.1|87957.1|87914.7|52
1637046970000|2021-11-16 07:16:10|87974.8|87924.8|87977.5|87927.5|87977.6|87939.5|87963|87924.8|48
1637046980000|2021-11-16 07:16:20|87977.3|87927.3|87975.7|87925.7|87977.6|87927.6|87975.2|87925.2|32
1637046990000|2021-11-16 07:16:30|87975.6|87925.6|87966.1|87941.1|87976.1|87941.8|87962.9|87924.1|33
1637047000000|2021-11-16 07:16:40|87965.3|87940.3|87976.1|87926.1|87980.5|87941|87963.3|87925.7|48
1637047010000|2021-11-16 07:16:50|87975.8|87925.8|87975.6|87925.6|87979.8|87940.1|87962.8|87925.6|39
1637047020000|2021-11-16 07:17:00|87975.5|87925.5|87964|87939|87975.5|87940.6|87959.8|87923.4|41
1637047030000|2021-11-16 07:17:10|87963.9|87938.9|87953.9|87928.9|87968.3|87938.9|87953.9|87916.4|32
1637047040000|2021-11-16 07:17:20|87953.8|87928.8|87966.3|87916.3|87966.6|87928.8|87953.8|87914.9|32
1637047050000|2021-11-16 07:17:30|87966.2|87916.2|87968|87918|87969.3|87919.3|87966.2|87916.2|37
1637047060000|2021-11-16 07:17:40|87967.7|87917.7|87967.9|87917.9|87968.8|87918.8|87967.6|87917.6|23
1637047070000|2021-11-16 07:17:50|87968|87918|87968.9|87918.9|87971|87921|87967.8|87917.8|34
1637047080000|2021-11-16 07:18:00|87969|87919|87971.2|87921.2|87972.1|87935.5|87956.8|87918|42
1637047090000|2021-11-16 07:18:10|87969.7|87919.7|87974|87924|87974.9|87936|87956|87918.4|31
1637047100000|2021-11-16 07:18:20|87973.7|87923.7|87971.9|87921.9|87973.8|87923.8|87971.9|87921.9|35
1637047110000|2021-11-16 07:18:30|87971.7|87921.7|87956.6|87931.6|87972|87933.1|87954.7|87918.6|41
1637047120000|2021-11-16 07:18:40|87957|87932|87958.2|87933.2|87963.9|87938.9|87957|87932|44
1637047130000|2021-11-16 07:18:50|87958.7|87933.7|87963.7|87938.7|87976.9|87939.6|87958.2|87923.1|44
1637047140000|2021-11-16 07:19:00|87963.5|87938.5|87963|87938|87965.1|87940.1|87962.6|87937.6|44
1637047150000|2021-11-16 07:19:10|87963.5|87938.5|87964.3|87939.3|87967|87942|87963.1|87938.1|34
1637047160000|2021-11-16 07:19:20|87964.1|87939.1|87964.8|87939.8|87964.8|87939.8|87963.2|87938.2|26
1637047170000|2021-11-16 07:19:30|87964.9|87939.9|87964.4|87939.4|87977.9|87944.1|87964|87926.1|43
1637047180000|2021-11-16 07:19:40|87964.9|87939.9|87967.7|87942.7|87967.7|87942.7|87964.9|87939.9|30
1637047190000|2021-11-16 07:19:50|87967.6|87942.6|87963.4|87938.4|87967.8|87942.8|87963.4|87938.4|40
1637047200000|2021-11-16 07:20:00|87962.9|87937.9|87960.4|87935.4|87976|87938.3|87958.9|87922.6|40
1637047210000|2021-11-16 07:20:10|87961.1|87936.1|87973|87923|87975.1|87936.1|87960.6|87921.1|37
1637047220000|2021-11-16 07:20:20|87973.8|87923.8|87972.5|87922.5|87974.5|87924.5|87970.8|87920.8|39
1637047230000|2021-11-16 07:20:30|87972.3|87922.3|87975.5|87925.5|87977.3|87927.3|87972.2|87922.2|35
1637047240000|2021-11-16 07:20:40|87975.3|87925.3|87976.2|87926.2|87976.2|87926.2|87974.6|87924.6|32
1637047250000|2021-11-16 07:20:50|87974.9|87924.9|87980.5|87930.5|87980.9|87930.9|87974.7|87924.7|44
1637047260000|2021-11-16 07:21:00|87981.9|87931.9|87976.5|87926.5|87981.9|87941.8|87963|87926.2|49
1637047270000|2021-11-16 07:21:10|87976|87926|87981.5|87931.5|87982.4|87932.4|87975.9|87925.9|35
1637047280000|2021-11-16 07:21:20|87980.1|87930.1|87977.8|87927.8|87980.1|87940.9|87963.2|87925.2|43
1637047290000|2021-11-16 07:21:30|87978|87928|87978.2|87928.2|87979.4|87929.4|87977.3|87927.3|29
1637047300000|2021-11-16 07:21:40|87978.7|87928.7|87976.8|87926.8|87980.1|87930.1|87975.8|87925.8|41
1637047310000|2021-11-16 07:21:50|87976.9|87926.9|87965.8|87940.8|87978.4|87941.6|87965.8|87926|34
1637047320000|2021-11-16 07:22:00|87966.1|87941.1|87965.3|87940.3|87966.7|87941.7|87964.4|87939.4|31
1637047330000|2021-11-16 07:22:10|87964.7|87939.7|87962.8|87937.8|87965.2|87940.2|87962.8|87937.8|38
1637047340000|2021-11-16 07:22:20|87962.7|87937.7|87964|87939|87964.6|87939.6|87962.7|87937.7|30
1637047350000|2021-11-16 07:22:30|87963.9|87938.9|87960.7|87935.7|87972.7|87939.9|87959.4|87922.1|38
1637047360000|2021-11-16 07:22:40|87960.6|87935.6|87972.8|87922.8|87974.2|87936.3|87960.5|87922.8|37
1637047370000|2021-11-16 07:22:50|87972.9|87922.9|87973.1|87923.1|87974.3|87935.9|87958.9|87920.3|47
1637047380000|2021-11-16 07:23:00|87973.2|87923.2|87982|87932|87984.6|87946.2|87966.6|87921.1|41
1637047390000|2021-11-16 07:23:10|87982.5|87932.5|87980|87930|87984.5|87934.5|87979.3|87929.3|27
1637047400000|2021-11-16 07:23:20|87980.1|87930.1|87965.2|87940.2|87982|87941.6|87964.9|87927.7|47
1637047410000|2021-11-16 07:23:30|87977.8|87927.8|87974.2|87924.2|87978.9|87939.6|87962.8|87923.6|45
1637047420000|2021-11-16 07:23:40|87973.9|87923.9|87963.9|87938.9|87976.3|87940.8|87963.9|87923.1|42
1637047430000|2021-11-16 07:23:50|87964.2|87939.2|87960.5|87935.5|87974.9|87941.4|87959.9|87922.7|51
1637047440000|2021-11-16 07:24:00|87960.9|87935.9|87962.3|87937.3|87962.5|87937.5|87959.6|87934.6|46
1637047450000|2021-11-16 07:24:10|87962.1|87937.1|87964.5|87939.5|87965.5|87940.5|87962.1|87937.1|30
1637047460000|2021-11-16 07:24:20|87964.4|87939.4|87973.5|87923.5|87974.9|87939.5|87963.8|87922.5|36
1637047470000|2021-11-16 07:24:30|87973.1|87923.1|87973.3|87923.3|87974|87924|87972.7|87922.7|33
1637047480000|2021-11-16 07:24:40|87973.6|87923.6|87956.7|87931.7|87973.6|87934.7|87956.4|87923.2|44
1637047490000|2021-11-16 07:24:50|87956.8|87931.8|87957.2|87932.2|87957.8|87932.8|87956.7|87931.7|23
1637047500000|2021-11-16 07:25:00|87957.1|87932.1|87951.5|87926.5|87967.5|87932.9|87951.3|87914.5|44
1637047510000|2021-11-16 07:25:10|87951.4|87926.4|87962.5|87912.5|87964.6|87926.7|87949.8|87910.3|46
1637047520000|2021-11-16 07:25:20|87962.6|87912.6|87959.5|87909.5|87963|87921.6|87944.4|87907.7|51
1637047530000|2021-11-16 07:25:30|87959.7|87909.7|87962|87912|87962|87912|87959.1|87909.1|41
1637047540000|2021-11-16 07:25:40|87962.1|87912.1|87949.6|87924.6|87963.8|87926.2|87948|87911.2|39
1637047550000|2021-11-16 07:25:50|87950.1|87925.1|87951.7|87926.7|87963.8|87927.7|87949.4|87913.8|35
1637047560000|2021-11-16 07:26:00|87952.6|87927.6|87954.5|87929.5|87955.6|87930.6|87951.6|87926.6|29
1637047570000|2021-11-16 07:26:10|87954.7|87929.7|87975.6|87925.6|87975.7|87937.1|87954.5|87918.2|49
1637047580000|2021-11-16 07:26:20|87975.3|87925.3|87978.4|87928.4|87979.2|87941.5|87965.6|87925.2|45
1637047590000|2021-11-16 07:26:30|87978.5|87928.5|87979.6|87929.6|87979.9|87929.9|87977.6|87927.6|46
1637047600000|2021-11-16 07:26:40|87981.2|87931.2|87982.2|87932.2|87983|87933|87980|87930|47
1637047610000|2021-11-16 07:26:50|87981.9|87931.9|87980.1|87930.1|87981.9|87931.9|87979.5|87929.5|34
1637047620000|2021-11-16 07:27:00|87980.2|87930.2|87983.5|87933.5|87985|87935|87980.2|87930.2|42
1637047630000|2021-11-16 07:27:10|87983.7|87933.7|87989.6|87939.6|87989.8|87939.8|87983.4|87933.4|40
1637047640000|2021-11-16 07:27:20|87990.7|87940.7|87993.7|87943.7|87994.2|87944.2|87990.3|87940.3|54
1637047650000|2021-11-16 07:27:30|87994.9|87944.9|87996.3|87946.3|87996.3|87946.3|87991.4|87941.4|49
1637047660000|2021-11-16 07:27:40|87996.1|87946.1|87987.5|87937.5|87997|87959|87977.4|87937.2|48
1637047670000|2021-11-16 07:27:50|87987.6|87937.6|87983.5|87933.5|87987.6|87937.6|87983.3|87933.3|46
1637047680000|2021-11-16 07:28:00|87984.6|87934.6|87978.1|87928.1|87984.6|87944.6|87969.2|87926.2|49
1637047690000|2021-11-16 07:28:10|87978|87928|87974.7|87924.7|87980.7|87940.2|87965.2|87920.4|62
1637047700000|2021-11-16 07:28:20|87975.3|87925.3|87969.7|87919.7|87977.4|87927.4|87966.9|87916.9|49
1637047710000|2021-11-16 07:28:30|87969.6|87919.6|87973.3|87923.3|87977.9|87940.3|87964.6|87919.6|31
1637047720000|2021-11-16 07:28:40|87972.7|87922.7|87964.5|87939.5|87977.9|87939.7|87964.5|87922.5|48
1637047730000|2021-11-16 07:28:50|87964.1|87939.1|87977.7|87927.7|87978.9|87940.5|87962.5|87925.4|48
1637047740000|2021-11-16 07:29:00|87977.9|87927.9|87983.1|87933.1|87984|87944.3|87966.6|87927.5|53
1637047750000|2021-11-16 07:29:10|87983.4|87933.4|87981.8|87931.8|87984.5|87934.5|87980.6|87930.6|35
1637047760000|2021-11-16 07:29:20|87981.7|87931.7|87982.8|87932.8|87982.8|87932.8|87981|87931|46
1637047770000|2021-11-16 07:29:30|87982.9|87932.9|87981.4|87931.4|87986|87948.4|87972.9|87930.7|49
1637047780000|2021-11-16 07:29:40|87981.3|87931.3|87970.1|87920.1|87981.5|87936|87961|87918.4|54
1637047790000|2021-11-16 07:29:50|87968.6|87918.6|87959.4|87909.4|87973.8|87923.8|87959.4|87909.4|61
1637047800000|2021-11-16 07:30:00|87958.8|87908.8|87949.8|87899.8|87964|87922.8|87942.8|87897.3|68
1637047810000|2021-11-16 07:30:10|87949.3|87899.3|87930.3|87880.3|87950.1|87900.1|87928.2|87878.2|64
1637047820000|2021-11-16 07:30:20|87930.9|87880.9|87926.2|87876.2|87933.1|87883.1|87926.2|87876.2|50
1637047830000|2021-11-16 07:30:30|87926.8|87876.8|87931|87881|87931.5|87881.5|87925.3|87875.3|53
1637047840000|2021-11-16 07:30:40|87930.9|87880.9|87925.8|87875.8|87930.9|87886.3|87911.3|87872.2|48
1637047850000|2021-11-16 07:30:50|87925.4|87875.4|87925.9|87875.9|87932.6|87882.6|87925.3|87875.3|53
1637047860000|2021-11-16 07:31:00|87925.6|87875.6|87943.9|87893.9|87944.2|87894.2|87924.9|87874.9|63
1637047870000|2021-11-16 07:31:10|87944.7|87894.7|87955.5|87905.5|87955.5|87905.5|87944.4|87894.4|46
1637047880000|2021-11-16 07:31:20|87955.3|87905.3|87950.5|87900.5|87958.1|87908.1|87948.7|87898.7|46
1637047890000|2021-11-16 07:31:30|87951.1|87901.1|87940.6|87890.6|87951.1|87901.1|87939.3|87889.3|54
1637047900000|2021-11-16 07:31:40|87940.7|87890.7|87921.1|87871.1|87942.9|87892.9|87921.1|87871.1|42
1637047910000|2021-11-16 07:31:50|87917.1|87867.1|87910.5|87860.5|87917.1|87867.1|87910.4|87860.4|44
1637047920000|2021-11-16 07:32:00|87910.9|87860.9|87915.2|87865.2|87915.8|87877.9|87902.9|87860.7|53
1637047930000|2021-11-16 07:32:10|87915.1|87865.1|87915.5|87865.5|87920.1|87870.1|87914|87864|43
1637047940000|2021-11-16 07:32:20|87916.2|87866.2|87911.9|87861.9|87917|87867|87911.9|87861.9|37
1637047950000|2021-11-16 07:32:30|87911.8|87861.8|87911.9|87861.9|87914.2|87864.2|87909.1|87859.1|55
1637047960000|2021-11-16 07:32:40|87912|87862|87910.2|87860.2|87912|87862|87908|87858|39
1637047970000|2021-11-16 07:32:50|87910.1|87860.1|87906|87856|87912.1|87862.1|87906|87856|27
1637047980000|2021-11-16 07:33:00|87910.7|87860.7|87913.3|87863.3|87913.4|87863.4|87909.9|87859.9|44
1637047990000|2021-11-16 07:33:10|87913.4|87863.4|87897.7|87847.7|87913.4|87863.4|87897.2|87847.2|44
1637048000000|2021-11-16 07:33:20|87897.3|87847.3|87901.4|87851.4|87903.3|87853.3|87897.3|87847.3|51
1637048010000|2021-11-16 07:33:30|87901.2|87851.2|87901.7|87851.7|87902.9|87852.9|87900.8|87850.8|35
1637048020000|2021-11-16 07:33:40|87902.1|87852.1|87890.8|87840.8|87902.9|87852.9|87890.1|87840.1|42
1637048030000|2021-11-16 07:33:50|87891.3|87841.3|87896.2|87846.2|87898.9|87848.9|87890.3|87840.3|53
1637048040000|2021-11-16 07:34:00|87897.2|87847.2|87901|87851|87901|87851|87892.8|87842.8|66
1637048050000|2021-11-16 07:34:10|87900.8|87850.8|87897.4|87847.4|87901|87851|87892.4|87842.4|53
1637048060000|2021-11-16 07:34:20|87897.7|87847.7|87893.5|87843.5|87899.2|87849.2|87892.8|87842.8|44
1637048070000|2021-11-16 07:34:30|87894.5|87844.5|87893.8|87843.8|87895.7|87845.7|87892.6|87842.6|39
1637048080000|2021-11-16 07:34:40|87893.7|87843.7|87888.2|87838.2|87894.6|87844.6|87888.2|87838.2|23
1637048090000|2021-11-16 07:34:50|87888.3|87838.3|87890.2|87840.2|87890.6|87840.6|87886.2|87836.2|36
1637048100000|2021-11-16 07:35:00|87890.6|87840.6|87891.5|87841.5|87892.2|87842.2|87889.6|87839.6|46
1637048110000|2021-11-16 07:35:10|87892.3|87842.3|87891.9|87841.9|87896.2|87846.2|87890.9|87840.9|50
1637048120000|2021-11-16 07:35:20|87892.6|87842.6|87894.5|87844.5|87896.3|87846.3|87892.6|87842.6|39
1637048130000|2021-11-16 07:35:30|87894.4|87844.4|87897.2|87847.2|87898.1|87848.1|87892.9|87842.9|41
1637048140000|2021-11-16 07:35:40|87897.3|87847.3|87894.6|87844.6|87899.1|87849.1|87894|87844|45
1637048150000|2021-11-16 07:35:50|87894.5|87844.5|87894.5|87844.5|87895.9|87845.9|87893.3|87843.3|43
1637048160000|2021-11-16 07:36:00|87894.4|87844.4|87891.2|87841.2|87894.4|87844.4|87889.4|87839.4|50
1637048170000|2021-11-16 07:36:10|87891|87841|87895.6|87845.6|87896.8|87846.8|87891|87841|47
1637048180000|2021-11-16 07:36:20|87896|87846|87899.4|87849.4|87901|87851|87895.7|87845.7|42
1637048190000|2021-11-16 07:36:30|87896.3|87846.3|87898.8|87848.8|87901.3|87851.3|87896.3|87846.3|37
1637048200000|2021-11-16 07:36:40|87898.2|87848.2|87898.2|87848.2|87899|87849|87898.1|87848.1|22
1637048210000|2021-11-16 07:36:50|87898.3|87848.3|87899.5|87849.5|87899.8|87849.8|87897.6|87847.6|24
1637048220000|2021-11-16 07:37:00|87899.7|87849.7|87899.4|87849.4|87900.4|87850.4|87897.1|87847.1|40
1637048230000|2021-11-16 07:37:10|87899.7|87849.7|87898.3|87848.3|87899.7|87849.7|87898.2|87848.2|24
1637048240000|2021-11-16 07:37:20|87898.1|87848.1|87902.7|87852.7|87902.7|87852.7|87894.2|87844.2|41
1637048250000|2021-11-16 07:37:30|87900.9|87850.9|87897.4|87847.4|87901|87851|87896.8|87846.8|43
1637048260000|2021-11-16 07:37:40|87897.1|87847.1|87895.1|87845.1|87897.2|87847.2|87893.8|87843.8|39
1637048270000|2021-11-16 07:37:50|87895.2|87845.2|87894.6|87844.6|87895.2|87845.2|87894.2|87844.2|20
1637048280000|2021-11-16 07:38:00|87894.5|87844.5|87894.8|87844.8|87896.6|87846.6|87894.4|87844.4|20
1637048290000|2021-11-16 07:38:10|87894.7|87844.7|87892.4|87842.4|87895|87856.4|87880|87841.7|47
1637048300000|2021-11-16 07:38:20|87892.3|87842.3|87891.5|87841.5|87893.7|87843.7|87891.5|87841.5|26
1637048310000|2021-11-16 07:38:30|87891.4|87841.4|87894.5|87844.5|87894.5|87844.5|87891.4|87841.4|30
1637048320000|2021-11-16 07:38:40|87894.6|87844.6|87897.3|87847.3|87900.9|87850.9|87894.3|87844.3|41
1637048330000|2021-11-16 07:38:50|87897.4|87847.4|87895.9|87845.9|87899|87849|87895.9|87845.9|32
1637048340000|2021-11-16 07:39:00|87896.2|87846.2|87895.9|87845.9|87896.3|87846.3|87880.8|87830.8|61
1637048350000|2021-11-16 07:39:10|87896.2|87846.2|87887.8|87837.8|87896.9|87846.9|87887.5|87837.5|46
1637048360000|2021-11-16 07:39:20|87887.9|87837.9|87888.6|87838.6|87889.3|87839.3|87887.4|87837.4|31
1637048370000|2021-11-16 07:39:30|87888.5|87838.5|87888.2|87838.2|87888.5|87838.5|87887.6|87837.6|24
1637048380000|2021-11-16 07:39:40|87888.3|87838.3|87878.5|87828.5|87888.9|87838.9|87878.3|87828.3|49
1637048390000|2021-11-16 07:39:50|87878.1|87828.1|87880.1|87830.1|87881.2|87831.2|87878.1|87828.1|40
1637048400000|2021-11-16 07:40:00|87880.4|87830.4|87882.5|87832.5|87882.5|87832.5|87879.6|87829.6|49
1637048410000|2021-11-16 07:40:10|87882.3|87832.3|87877.3|87827.3|87883.2|87833.2|87876.4|87826.4|32
1637048420000|2021-11-16 07:40:20|87878.9|87828.9|87879.6|87829.6|87880.5|87830.5|87877.5|87827.5|45
1637048430000|2021-11-16 07:40:30|87879.7|87829.7|87878.8|87828.8|87880.2|87830.2|87875.4|87825.4|44
1637048440000|2021-11-16 07:40:40|87879.1|87829.1|87876.9|87826.9|87879.2|87829.2|87876.1|87826.1|34
1637048450000|2021-11-16 07:40:50|87877.1|87827.1|87877.6|87827.6|87878.4|87828.4|87875.8|87825.8|25
1637048460000|2021-11-16 07:41:00|87877.8|87827.8|87872.8|87822.8|87878.2|87828.2|87872.7|87822.7|60
1637048470000|2021-11-16 07:41:10|87872.9|87822.9|87880.1|87830.1|87881.4|87831.4|87872.2|87822.2|53
1637048480000|2021-11-16 07:41:20|87880|87830|87874.3|87824.3|87880.3|87836.6|87861.6|87823.5|41
1637048490000|2021-11-16 07:41:30|87874.2|87824.2|87874|87824|87874.8|87824.8|87872.9|87822.9|42
1637048500000|2021-11-16 07:41:40|87873.9|87823.9|87870.2|87820.2|87874.5|87832.5|87856|87818.3|43
1637048510000|2021-11-16 07:41:50|87870.9|87820.9|87869.1|87819.1|87871|87821|87868.9|87818.9|41
1637048520000|2021-11-16 07:42:00|87869.2|87819.2|87874|87824|87874.4|87824.4|87869|87819|42
1637048530000|2021-11-16 07:42:10|87874.1|87824.1|87874.6|87824.6|87874.9|87824.9|87873.6|87823.6|23
1637048540000|2021-11-16 07:42:20|87874.7|87824.7|87873.8|87823.8|87874.9|87824.9|87873.5|87823.5|26
1637048550000|2021-11-16 07:42:30|87874|87824|87874.5|87824.5|87874.5|87824.5|87873.7|87823.7|24
1637048560000|2021-11-16 07:42:40|87875|87825|87875.4|87825.4|87878.7|87828.7|87875|87825|30
1637048570000|2021-11-16 07:42:50|87875.9|87825.9|87878.3|87828.3|87878.6|87828.6|87875.9|87825.9|22
1637048580000|2021-11-16 07:43:00|87878.5|87828.5|87878.7|87828.7|87881.2|87841.1|87866.1|87827.7|33
1637048590000|2021-11-16 07:43:10|87879.8|87829.8|87884.5|87834.5|87885.5|87835.5|87878.9|87828.9|29
1637048600000|2021-11-16 07:43:20|87884.7|87834.7|87875.4|87850.4|87889.4|87851.4|87875.4|87834.5|48
1637048610000|2021-11-16 07:43:30|87876|87851|87893.8|87843.8|87897.1|87853|87875.5|87840.1|44
1637048620000|2021-11-16 07:43:40|87893.4|87843.4|87900.9|87850.9|87900.9|87862.7|87880.9|87843.4|38
1637048630000|2021-11-16 07:43:50|87901.9|87851.9|87909.9|87859.9|87913.5|87866.1|87890.2|87851.6|58
1637048640000|2021-11-16 07:44:00|87909.3|87859.3|87919.8|87869.8|87920.9|87879.4|87898.6|87859.3|51
1637048650000|2021-11-16 07:44:10|87919.6|87869.6|87921.7|87871.7|87923.2|87873.2|87919.6|87869.6|44
1637048660000|2021-11-16 07:44:20|87921.8|87871.8|87917.6|87867.6|87921.8|87871.8|87914.4|87864.4|44
1637048670000|2021-11-16 07:44:30|87917.5|87867.5|87916.5|87866.5|87917.8|87867.8|87913.8|87863.8|40
1637048680000|2021-11-16 07:44:40|87915.5|87865.5|87912|87862|87915.5|87865.5|87909.2|87859.2|56
1637048690000|2021-11-16 07:44:50|87911.7|87861.7|87908.4|87858.4|87912.4|87862.4|87907|87857|48
1637048700000|2021-11-16 07:45:00|87908.5|87858.5|87896.9|87846.9|87909.3|87859.3|87896.9|87846.9|59
1637048710000|2021-11-16 07:45:10|87897.6|87847.6|87894.2|87844.2|87901.5|87851.5|87894.2|87844.2|55
1637048720000|2021-11-16 07:45:20|87894.1|87844.1|87886.6|87861.6|87895.3|87864.4|87885.9|87842.6|58
1637048730000|2021-11-16 07:45:30|87886.7|87861.7|87894.2|87844.2|87899.2|87863.3|87885|87843.8|55
1637048740000|2021-11-16 07:45:40|87894|87844|87900.6|87850.6|87901|87861.9|87886.9|87843.6|44
1637048750000|2021-11-16 07:45:50|87900.7|87850.7|87894.2|87844.2|87902.3|87852.3|87893.7|87843.7|57
1637048760000|2021-11-16 07:46:00|87893.9|87843.9|87895.6|87845.6|87896|87860.1|87881.2|87842.4|56
1637048770000|2021-11-16 07:46:10|87896.4|87846.4|87892.9|87842.9|87897|87847|87891.8|87841.8|45
1637048780000|2021-11-16 07:46:20|87893|87843|87889.5|87839.5|87894.3|87851.7|87874.1|87835.8|50
1637048790000|2021-11-16 07:46:30|87889.3|87839.3|87883.6|87833.6|87890.4|87840.4|87883.5|87833.5|61
1637048800000|2021-11-16 07:46:40|87884|87834|87866.4|87841.4|87886.7|87841.4|87861.8|87824.1|62
1637048810000|2021-11-16 07:46:50|87866.2|87841.2|87871.5|87846.5|87885.3|87846.5|87866.1|87825.6|50
1637048820000|2021-11-16 07:47:00|87871.3|87846.3|87894.2|87844.2|87894.7|87855.7|87870.3|87833.4|48
1637048830000|2021-11-16 07:47:10|87895.1|87845.1|87893.7|87843.7|87895.3|87845.3|87893|87843|37
1637048840000|2021-11-16 07:47:20|87893.9|87843.9|87892.9|87842.9|87895.8|87858.1|87881.1|87842.3|35
1637048850000|2021-11-16 07:47:30|87892|87842|87894.2|87844.2|87895.6|87845.6|87891.5|87841.5|29
1637048860000|2021-11-16 07:47:40|87894.5|87844.5|87894.9|87844.9|87895.2|87845.2|87893.1|87843.1|20
1637048870000|2021-11-16 07:47:50|87895.1|87845.1|87894.5|87844.5|87896.2|87846.2|87887.9|87837.9|47
1637048880000|2021-11-16 07:48:00|87894.1|87844.1|87893.6|87843.6|87896.1|87859|87882.5|87842.5|52
1637048890000|2021-11-16 07:48:10|87893.4|87843.4|87892.5|87842.5|87894.4|87844.4|87892.1|87842.1|42
1637048900000|2021-11-16 07:48:20|87892.8|87842.8|87886.7|87861.7|87898.7|87864.6|87881.2|87842.8|43
1637048910000|2021-11-16 07:48:30|87887.4|87862.4|87884.3|87859.3|87899.7|87863.3|87882.8|87846.3|41
1637048920000|2021-11-16 07:48:40|87884.2|87859.2|87886|87861|87901.2|87862.9|87884.2|87845.6|44
1637048930000|2021-11-16 07:48:50|87886.8|87861.8|87887.6|87862.6|87887.9|87862.9|87886.8|87861.8|27
1637048940000|2021-11-16 07:49:00|87887.9|87862.9|87923.3|87873.3|87924.7|87884.4|87887.5|87862.5|49
1637048950000|2021-11-16 07:49:10|87924.2|87874.2|87915.9|87865.9|87924.2|87879.7|87904.7|87865.3|46
1637048960000|2021-11-16 07:49:20|87915.6|87865.6|87909.2|87859.2|87917|87874.7|87899|87859.2|54
1637048970000|2021-11-16 07:49:30|87908.9|87858.9|87908.3|87858.3|87909.9|87859.9|87908.1|87858.1|39
1637048980000|2021-11-16 07:49:40|87908.6|87858.6|87908.2|87858.2|87908.8|87858.8|87907.8|87857.8|27
1637048990000|2021-11-16 07:49:50|87908.6|87858.6|87915.7|87865.7|87916.3|87866.3|87908.4|87858.4|42
1637049000000|2021-11-16 07:50:00|87915.2|87865.2|87914.6|87864.6|87916.2|87866.2|87914|87864|29
1637049010000|2021-11-16 07:50:10|87914.5|87864.5|87914.2|87864.2|87917|87876.8|87901.3|87863|49
1637049020000|2021-11-16 07:50:20|87913.8|87863.8|87917.9|87867.9|87918.5|87879|87899.3|87862.5|43
1637049030000|2021-11-16 07:50:30|87917.3|87867.3|87917.9|87867.9|87920.6|87870.6|87914.1|87864.1|45
1637049040000|2021-11-16 07:50:40|87918|87868|87925|87875|87925.5|87878.7|87903.7|87862.5|54
1637049050000|2021-11-16 07:50:50|87925.3|87875.3|87931|87881|87931.7|87896.5|87914.1|87875.2|51
1637049060000|2021-11-16 07:51:00|87929.6|87879.6|87924.6|87899.6|87937.9|87900.9|87918.3|87879.3|53
1637049070000|2021-11-16 07:51:10|87924.7|87899.7|87925.1|87900.1|87926.6|87901.6|87921.7|87896.7|53
1637049080000|2021-11-16 07:51:20|87926|87901|87921.7|87896.7|87926|87901|87919.7|87894.7|33
1637049090000|2021-11-16 07:51:30|87920.8|87895.8|87923.9|87873.9|87927.7|87895.8|87913.1|87872.1|53
1637049100000|2021-11-16 07:51:40|87924.2|87874.2|87922.5|87872.5|87924.3|87874.3|87921.6|87871.6|30
1637049110000|2021-11-16 07:51:50|87923.6|87873.6|87925.1|87875.1|87925.6|87875.6|87921.7|87871.7|29
1637049120000|2021-11-16 07:52:00|87925.5|87875.5|87925.5|87875.5|87926.2|87876.2|87923.4|87873.4|40
1637049130000|2021-11-16 07:52:10|87925.8|87875.8|87924.4|87874.4|87927.3|87877.3|87923.7|87873.7|43
1637049140000|2021-11-16 07:52:20|87924.5|87874.5|87926.7|87876.7|87926.9|87876.9|87924.5|87874.5|30
1637049150000|2021-11-16 07:52:30|87927.8|87877.8|87926.1|87876.1|87930.9|87892|87916.6|87875|52
1637049160000|2021-11-16 07:52:40|87926.5|87876.5|87927.1|87877.1|87927.2|87877.2|87925.7|87875.7|28
1637049170000|2021-11-16 07:52:50|87926.9|87876.9|87925.9|87875.9|87926.9|87876.9|87923.7|87873.7|37
1637049180000|2021-11-16 07:53:00|87926.1|87876.1|87928.6|87878.6|87928.8|87878.8|87925.8|87875.8|39
1637049190000|2021-11-16 07:53:10|87927.5|87877.5|87925.6|87875.6|87927.9|87877.9|87925.4|87875.4|43
1637049200000|2021-11-16 07:53:20|87925.4|87875.4|87925.5|87875.5|87926.9|87876.9|87925.3|87875.3|19
1637049210000|2021-11-16 07:53:30|87925.8|87875.8|87927.6|87877.6|87928.5|87878.5|87925.8|87875.8|31
1637049220000|2021-11-16 07:53:40|87928|87878|87937.7|87887.7|87939.1|87889.1|87927.8|87877.8|51
1637049230000|2021-11-16 07:53:50|87937.6|87887.6|87927.1|87902.1|87940.1|87902.1|87925.7|87886|39
1637049240000|2021-11-16 07:54:00|87926.6|87901.6|87926.5|87901.5|87927.1|87902.1|87926|87901|33
1637049250000|2021-11-16 07:54:10|87926.4|87901.4|87927.1|87902.1|87940|87902.1|87925.1|87886.9|24
1637049260000|2021-11-16 07:54:20|87927|87902|87922.9|87897.9|87936.8|87902|87922.5|87886.5|32
1637049270000|2021-11-16 07:54:30|87923.2|87898.2|87923.9|87898.9|87925|87900|87921.5|87896.5|41
1637049280000|2021-11-16 07:54:40|87924.3|87899.3|87916.5|87891.5|87932.2|87899.3|87914.3|87880.8|45
1637049290000|2021-11-16 07:54:50|87916.8|87891.8|87917.3|87892.3|87917.7|87892.7|87915.7|87890.7|30
1637049300000|2021-11-16 07:55:00|87918|87893|87917.3|87892.3|87919.6|87894.6|87916.6|87891.6|34
1637049310000|2021-11-16 07:55:10|87916.9|87891.9|87916.9|87891.9|87917.7|87892.7|87916.3|87891.3|24
1637049320000|2021-11-16 07:55:20|87915.2|87890.2|87920.6|87895.6|87932.4|87895.6|87915.2|87880.5|33
1637049330000|2021-11-16 07:55:30|87919.8|87894.8|87944.6|87894.6|87947.8|87907|87919.5|87894.1|52
1637049340000|2021-11-16 07:55:40|87943.9|87893.9|87941.6|87891.6|87945.6|87904|87927.5|87884.1|61
1637049350000|2021-11-16 07:55:50|87941.3|87891.3|87944|87894|87945.5|87895.5|87940.7|87890.7|43
1637049360000|2021-11-16 07:56:00|87944.4|87894.4|87921.3|87896.3|87944.4|87898.9|87920.5|87885.7|50
1637049370000|2021-11-16 07:56:10|87921.5|87896.5|87924.8|87874.8|87937.9|87898.3|87921.5|87874|56
1637049380000|2021-11-16 07:56:20|87925.3|87875.3|87922.5|87872.5|87925.3|87875.3|87921.5|87871.5|35
1637049390000|2021-11-16 07:56:30|87922.4|87872.4|87919.1|87869.1|87922.9|87872.9|87919.1|87869.1|25
1637049400000|2021-11-16 07:56:40|87921.1|87871.1|87925.2|87875.2|87925.6|87886.9|87908|87871.1|54
1637049410000|2021-11-16 07:56:50|87925.1|87875.1|87923.8|87873.8|87925.9|87875.9|87922.8|87872.8|45
1637049420000|2021-11-16 07:57:00|87923.3|87873.3|87935.4|87885.4|87935.9|87893|87915.8|87872.4|57
1637049430000|2021-11-16 07:57:10|87935.3|87885.3|87936.5|87886.5|87937.7|87887.7|87935.1|87885.1|44
1637049440000|2021-11-16 07:57:20|87936.3|87886.3|87925.3|87875.3|87936.3|87886.3|87924|87874|58
1637049450000|2021-11-16 07:57:30|87925.4|87875.4|87913.2|87888.2|87925.4|87888.5|87912.2|87871.8|48
1637049460000|2021-11-16 07:57:40|87912.9|87887.9|87925.8|87875.8|87926.4|87887.9|87912.9|87875|44
1637049470000|2021-11-16 07:57:50|87925.7|87875.7|87925.1|87875.1|87926.2|87876.2|87924.6|87874.6|22
1637049480000|2021-11-16 07:58:00|87925.2|87875.2|87930.4|87880.4|87931.7|87892.3|87916.8|87873.9|56
1637049490000|2021-11-16 07:58:10|87930|87880|87927.7|87877.7|87932.3|87882.3|87927.3|87877.3|56
1637049500000|2021-11-16 07:58:20|87928.1|87878.1|87920.2|87870.2|87928.1|87887.4|87909.8|87868.6|62
1637049510000|2021-11-16 07:58:30|87920.5|87870.5|87895.6|87870.6|87920.9|87871.5|87895.5|87857.3|48
1637049520000|2021-11-16 07:58:40|87895.3|87870.3|87891.9|87866.9|87906.2|87870.3|87891.7|87854.1|57
1637049530000|2021-11-16 07:58:50|87892.5|87867.5|87892.6|87867.6|87905|87867.6|87892.5|87849.7|51
1637049540000|2021-11-16 07:59:00|87892.5|87867.5|87906.2|87856.2|87908|87870.2|87891.7|87854.7|56
1637049550000|2021-11-16 07:59:10|87906.3|87856.3|87904.7|87854.7|87909.8|87859.8|87904.7|87854.7|49
1637049560000|2021-11-16 07:59:20|87905.1|87855.1|87901.4|87851.4|87907.1|87857.1|87899.5|87849.5|53
1637049570000|2021-11-16 07:59:30|87901.6|87851.6|87894.5|87844.5|87901.7|87851.7|87893.2|87843.2|63
1637049580000|2021-11-16 07:59:40|87894.3|87844.3|87898.6|87848.6|87903.2|87853.2|87894.3|87844.3|66
1637049590000|2021-11-16 07:59:50|87898.7|87848.7|87888.5|87838.5|87898.9|87848.9|87888.5|87838.5|65
1637049600000|2021-11-16 08:00:00|87888.8|87838.8|87898.9|87848.9|87900.6|87850.6|87888|87838|72
1637049610000|2021-11-16 08:00:10|87898.7|87848.7|87937.2|87887.2|87944.9|87906.3|87898.7|87848.7|78
1637049620000|2021-11-16 08:00:20|87937.9|87887.9|87951|87901|87952.4|87902.4|87936.3|87886.3|73
1637049630000|2021-11-16 08:00:30|87951.5|87901.5|87941.9|87891.9|87952|87908|87932.3|87891.9|62
1637049640000|2021-11-16 08:00:40|87941.7|87891.7|87939.7|87889.7|87942|87892|87939|87889|57
1637049650000|2021-11-16 08:00:50|87940.1|87890.1|87940.3|87890.3|87942.3|87892.3|87938.3|87888.3|63
1637049660000|2021-11-16 08:01:00|87940.1|87890.1|87942|87892|87945|87895|87938.9|87888.9|49
1637049670000|2021-11-16 08:01:10|87939.8|87889.8|87944|87894|87946.9|87896.9|87939.2|87889.2|71
1637049680000|2021-11-16 08:01:20|87944.1|87894.1|87946.9|87896.9|87946.9|87896.9|87943.9|87893.9|50
1637049690000|2021-11-16 08:01:30|87947|87897|87945|87895|87947.2|87908.6|87933.6|87893.4|54
1637049700000|2021-11-16 08:01:40|87945.1|87895.1|87933.8|87908.8|87951|87911.5|87933.8|87894.7|47
1637049710000|2021-11-16 08:01:50|87934|87909|87927.4|87902.4|87947.2|87909|87926.6|87892.2|49
1637049720000|2021-11-16 08:02:00|87926.6|87901.6|87936.6|87886.6|87942|87903.2|87926.6|87885.3|59
1637049730000|2021-11-16 08:02:10|87936.3|87886.3|87940.5|87890.5|87944.1|87904.8|87929.8|87884.6|60
1637049740000|2021-11-16 08:02:20|87940.6|87890.6|87941.9|87891.9|87943.1|87893.1|87939.8|87889.8|46
1637049750000|2021-11-16 08:02:30|87941.1|87891.1|87934.6|87884.6|87941.1|87891.1|87931.2|87881.2|58
1637049760000|2021-11-16 08:02:40|87934.7|87884.7|87937|87887|87941.9|87901|87924.6|87884.7|61
1637049770000|2021-11-16 08:02:50|87934.5|87884.5|87932.5|87882.5|87934.5|87884.5|87932.3|87882.3|42
1637049780000|2021-11-16 08:03:00|87933|87883|87926.5|87901.5|87936.5|87902.8|87922.8|87882.8|51
1637049790000|2021-11-16 08:03:10|87926.7|87901.7|87932.5|87882.5|87932.9|87902.8|87920.9|87882|51
1637049800000|2021-11-16 08:03:20|87932.9|87882.9|87935|87885|87936.9|87886.9|87930.7|87880.7|48
1637049810000|2021-11-16 08:03:30|87935.2|87885.2|87936.9|87886.9|87936.9|87886.9|87934.9|87884.9|28
1637049820000|2021-11-16 08:03:40|87937|87887|87933.7|87883.7|87937.1|87887.1|87933.6|87883.6|28
1637049830000|2021-11-16 08:03:50|87933.6|87883.6|87934|87884|87935.6|87885.6|87932.9|87882.9|49
1637049840000|2021-11-16 08:04:00|87934.9|87884.9|87936.4|87886.4|87936.8|87886.8|87934.2|87884.2|42
1637049850000|2021-11-16 08:04:10|87935.5|87885.5|87929.3|87879.3|87935.5|87896.9|87919.5|87878.9|47
1637049860000|2021-11-16 08:04:20|87929.4|87879.4|87926.6|87876.6|87929.8|87888.8|87913|87875.2|43
1637049870000|2021-11-16 08:04:30|87926.4|87876.4|87926.5|87876.5|87927|87877|87926|87876|24
1637049880000|2021-11-16 08:04:40|87926.2|87876.2|87926.3|87876.3|87926.7|87876.7|87923.2|87873.2|28
1637049890000|2021-11-16 08:04:50|87925.4|87875.4|87924.2|87874.2|87926|87876|87923.8|87873.8|40
1637049900000|2021-11-16 08:05:00|87923.9|87873.9|87923.7|87873.7|87924.4|87885.3|87910.3|87867.4|63
1637049910000|2021-11-16 08:05:10|87924.6|87874.6|87911.8|87886.8|87927.9|87891.6|87911.8|87871.5|57
1637049920000|2021-11-16 08:05:20|87911.5|87886.5|87922.1|87872.1|87923.1|87887|87911.5|87870.8|35
1637049930000|2021-11-16 08:05:30|87921.9|87871.9|87929.5|87879.5|87932|87891.2|87914.3|87871.9|54
1637049940000|2021-11-16 08:05:40|87929.7|87879.7|87926.3|87876.3|87932.2|87891.8|87913.4|87876|56
1637049950000|2021-11-16 08:05:50|87926.5|87876.5|87914.8|87889.8|87933.3|87890.5|87913.7|87872.7|67
1637049960000|2021-11-16 08:06:00|87914.9|87889.9|87910.4|87885.4|87914.9|87889.9|87910.1|87885.1|51
1637049970000|2021-11-16 08:06:10|87910.2|87885.2|87923.3|87873.3|87924.9|87887.2|87910.2|87872.6|47
1637049980000|2021-11-16 08:06:20|87923.6|87873.6|87911.1|87886.1|87924.8|87887|87910.9|87872.6|55
1637049990000|2021-11-16 08:06:30|87911|87886|87910.3|87885.3|87911.6|87886.6|87909.6|87884.6|41
1637050000000|2021-11-16 08:06:40|87910.2|87885.2|87910.4|87885.4|87910.6|87885.6|87909.5|87884.5|29
1637050010000|2021-11-16 08:06:50|87910.2|87885.2|87909.6|87884.6|87911.7|87886.7|87909.5|87884.5|33
1637050020000|2021-11-16 08:07:00|87910.6|87885.6|87913.7|87888.7|87927.7|87895.4|87910.6|87876|52
1637050030000|2021-11-16 08:07:10|87913.5|87888.5|87926.1|87876.1|87933.4|87897.2|87912.8|87875.4|64
1637050040000|2021-11-16 08:07:20|87929.1|87879.1|87917.1|87892.1|87931.8|87892.1|87914.6|87875|61
1637050050000|2021-11-16 08:07:30|87916.9|87891.9|87928.5|87878.5|87930.6|87891.9|87914.5|87874.5|61
1637050060000|2021-11-16 08:07:40|87928.3|87878.3|87921.9|87871.9|87928.7|87891.4|87907.6|87869.4|46
1637050070000|2021-11-16 08:07:50|87922.2|87872.2|87912.6|87887.6|87925.1|87888.8|87909.3|87870.2|61
1637050080000|2021-11-16 08:08:00|87912.7|87887.7|87910|87885|87912.9|87887.9|87909.1|87884.1|38
1637050090000|2021-11-16 08:08:10|87909.6|87884.6|87912.4|87887.4|87913.2|87888.2|87909.6|87884.6|36
1637050100000|2021-11-16 08:08:20|87912.2|87887.2|87916.3|87891.3|87933.5|87895.3|87912.2|87875.4|62
1637050110000|2021-11-16 08:08:30|87916.5|87891.5|87912.6|87887.6|87918.4|87893.4|87912.4|87887.4|56
1637050120000|2021-11-16 08:08:40|87912.3|87887.3|87912.3|87887.3|87912.9|87887.9|87910.9|87885.9|30
1637050130000|2021-11-16 08:08:50|87911.8|87886.8|87924.3|87874.3|87927.3|87893.2|87910.8|87874.1|55
1637050140000|2021-11-16 08:09:00|87925.1|87875.1|87912.5|87887.5|87925.1|87888.1|87908.2|87874.9|54
1637050150000|2021-11-16 08:09:10|87912|87887|87902.6|87877.6|87921.5|87887.2|87902.1|87865.3|60
1637050160000|2021-11-16 08:09:20|87902.5|87877.5|87914|87864|87914.9|87877.5|87898.5|87858.8|46
1637050170000|2021-11-16 08:09:30|87901.2|87876.2|87900.9|87875.9|87902.5|87877.5|87900|87875|46
1637050180000|2021-11-16 08:09:40|87901|87876|87898.7|87873.7|87901.7|87876.7|87897.2|87872.2|44
1637050190000|2021-11-16 08:09:50|87898.5|87873.5|87903.6|87878.6|87918.1|87880.6|87898.3|87863.2|49
1637050200000|2021-11-16 08:10:00|87903.2|87878.2|87904.4|87879.4|87918.6|87881.3|87902.1|87863.7|53
1637050210000|2021-11-16 08:10:10|87904.6|87879.6|87909|87884|87909|87884|87901.7|87876.7|46
1637050220000|2021-11-16 08:10:20|87908.9|87883.9|87914.3|87889.3|87926|87892.9|87908.4|87873.7|44
1637050230000|2021-11-16 08:10:30|87914.4|87889.4|87915.1|87890.1|87929.1|87891.8|87911.6|87876.9|55
1637050240000|2021-11-16 08:10:40|87914.4|87889.4|87913.8|87888.8|87915.6|87890.6|87911.8|87886.8|38
1637050250000|2021-11-16 08:10:50|87914.1|87889.1|87917.2|87892.2|87934.2|87894.4|87914.1|87880.9|37
1637050260000|2021-11-16 08:11:00|87917.7|87892.7|87918.2|87893.2|87918.8|87893.8|87916.4|87891.4|35
1637050270000|2021-11-16 08:11:10|87918.3|87893.3|87916|87891|87928.5|87903.5|87915.9|87890.9|60
1637050280000|2021-11-16 08:11:20|87916.3|87891.3|87915.5|87890.5|87917.1|87892.1|87913.9|87888.9|35
1637050290000|2021-11-16 08:11:30|87916|87891|87913.6|87888.6|87916|87891|87913.5|87888.5|31
1637050300000|2021-11-16 08:11:40|87913.4|87888.4|87915|87890|87915.5|87890.5|87912.4|87887.4|47
1637050310000|2021-11-16 08:11:50|87914.7|87889.7|87916.8|87891.8|87928|87896.9|87913.9|87878|53
1637050320000|2021-11-16 08:12:00|87916.9|87891.9|87915.7|87890.7|87927.3|87892.6|87914.3|87877.3|34
1637050330000|2021-11-16 08:12:10|87915.9|87890.9|87917.9|87892.9|87921.8|87896.8|87915.9|87890.9|58
1637050340000|2021-11-16 08:12:20|87917.7|87892.7|87915.4|87890.4|87919.9|87894.9|87914.3|87889.3|48
1637050350000|2021-11-16 08:12:30|87915.2|87890.2|87914.1|87889.1|87920.1|87895.1|87912.8|87887.8|52
1637050360000|2021-11-16 08:12:40|87913.7|87888.7|87917.5|87892.5|87917.5|87892.5|87913.7|87888.7|46
1637050370000|2021-11-16 08:12:50|87916.9|87891.9|87915.6|87865.6|87917.7|87892.7|87907.1|87864.6|33
1637050380000|2021-11-16 08:13:00|87916.7|87866.7|87904.6|87879.6|87918.7|87881.7|87903.1|87866.7|39
1637050390000|2021-11-16 08:13:10|87904.9|87879.9|87909.6|87884.6|87909.8|87884.8|87904.6|87879.6|38
1637050400000|2021-11-16 08:13:20|87909.7|87884.7|87902.6|87877.6|87910.1|87885.1|87900.6|87875.6|42
1637050410000|2021-11-16 08:13:30|87902.8|87877.8|87918.4|87893.4|87924.1|87894|87901.8|87870.9|50
1637050420000|2021-11-16 08:13:40|87917.8|87892.8|87917.4|87892.4|87919.5|87894.5|87914.1|87889.1|42
1637050430000|2021-11-16 08:13:50|87917.9|87892.9|87914.8|87889.8|87918.2|87893.2|87912.6|87887.6|26
1637050440000|2021-11-16 08:14:00|87914.2|87889.2|87915|87890|87931.8|87893.7|87913.6|87877.5|38
1637050450000|2021-11-16 08:14:10|87912.3|87887.3|87901.7|87876.7|87929|87890.9|87901.2|87863.4|59
1637050460000|2021-11-16 08:14:20|87901.4|87876.4|87898.9|87873.9|87908.2|87883.2|87897.3|87872.3|56
1637050470000|2021-11-16 08:14:30|87898.5|87873.5|87906.5|87881.5|87906.9|87881.9|87893.8|87868.8|52
1637050480000|2021-11-16 08:14:40|87906.2|87881.2|87923.8|87873.8|87923.8|87882.3|87904.7|87866.6|55
1637050490000|2021-11-16 08:14:50|87921.8|87871.8|87925.2|87875.2|87926.1|87876.1|87921.3|87871.3|47
1637050500000|2021-11-16 08:15:00|87925.3|87875.3|87929.1|87879.1|87929.5|87891.2|87912.9|87875.3|39
1637050510000|2021-11-16 08:15:10|87928.6|87878.6|87909.9|87884.9|87930.5|87892.8|87909.7|87878.6|37
1637050520000|2021-11-16 08:15:20|87908|87883|87914.5|87864.5|87918.2|87883|87900.5|87863.1|51
1637050530000|2021-11-16 08:15:30|87914.4|87864.4|87897.3|87872.3|87915.3|87874.3|87896.9|87859.9|49
1637050540000|2021-11-16 08:15:40|87897.4|87872.4|87894.7|87869.7|87897.8|87872.8|87892.1|87867.1|48
1637050550000|2021-11-16 08:15:50|87894.8|87869.8|87910.6|87860.6|87911.5|87874.9|87894.7|87857.7|36
1637050560000|2021-11-16 08:16:00|87910.7|87860.7|87894.3|87869.3|87911.5|87872.5|87894.2|87860.1|31
1637050570000|2021-11-16 08:16:10|87895.3|87870.3|87905.2|87855.2|87908.5|87870.4|87891.7|87855|38
1637050580000|2021-11-16 08:16:20|87906|87856|87891|87866|87906|87869.1|87890.8|87856|46
1637050590000|2021-11-16 08:16:30|87892|87867|87910.1|87860.1|87910.1|87870.9|87891.1|87859|52
1637050600000|2021-11-16 08:16:40|87909.4|87859.4|87900.4|87875.4|87917|87880|87897.2|87859.3|48
1637050610000|2021-11-16 08:16:50|87900.6|87875.6|87911.5|87886.5|87921.4|87886.5|87899.7|87869|47
1637050620000|2021-11-16 08:17:00|87911.4|87886.4|87913.9|87888.9|87925.2|87888.9|87911|87874.1|50
1637050630000|2021-11-16 08:17:10|87913.2|87888.2|87910.6|87885.6|87913.2|87888.2|87908.8|87883.8|48
1637050640000|2021-11-16 08:17:20|87908.9|87883.9|87912.1|87887.1|87925.7|87888.1|87907.7|87875.5|36
1637050650000|2021-11-16 08:17:30|87913.5|87888.5|87913|87888|87928.4|87891|87913|87876.5|52
1637050660000|2021-11-16 08:17:40|87912.9|87887.9|87922.6|87872.6|87924.4|87889.2|87911.8|87872.6|33
1637050670000|2021-11-16 08:17:50|87923.8|87873.8|87923.2|87873.2|87923.8|87885.2|87909.9|87871.3|40
1637050680000|2021-11-16 08:18:00|87923|87873|87914.9|87864.9|87923|87877.9|87902.2|87864.9|39
1637050690000|2021-11-16 08:18:10|87914.6|87864.6|87903.2|87878.2|87915.1|87878.2|87902|87864.5|24
1637050700000|2021-11-16 08:18:20|87902.5|87877.5|87901.3|87876.3|87902.5|87877.5|87901.2|87876.2|24
1637050710000|2021-11-16 08:18:30|87901.4|87876.4|87911.6|87861.6|87911.6|87876.4|87899.9|87859.2|44
1637050720000|2021-11-16 08:18:40|87910.6|87860.6|87900.8|87875.8|87911.7|87876|87899.9|87860.6|29
1637050730000|2021-11-16 08:18:50|87900.7|87875.7|87922.1|87872.1|87922.1|87882.3|87900.6|87870.1|49
1637050740000|2021-11-16 08:19:00|87909.3|87884.3|87915.3|87865.3|87924.1|87886|87903.4|87863.6|61
1637050750000|2021-11-16 08:19:10|87915.2|87865.2|87904.2|87879.2|87915.4|87879.4|87901.1|87864.1|32
1637050760000|2021-11-16 08:19:20|87904.1|87879.1|87903.1|87878.1|87919|87880.4|87900.7|87863.9|46
1637050770000|2021-11-16 08:19:30|87903.3|87878.3|87896.8|87871.8|87916.2|87878.3|87895.8|87864.5|43
1637050780000|2021-11-16 08:19:40|87897.1|87872.1|87913.5|87863.5|87914.8|87874.8|87892.3|87861.9|46
1637050790000|2021-11-16 08:19:50|87913.8|87863.8|87903.9|87878.9|87916|87878.9|87903.5|87862.1|46
1637050800000|2021-11-16 08:20:00|87903.8|87878.8|87907.8|87857.8|87909.2|87878.8|87896.9|87857.1|50
1637050810000|2021-11-16 08:20:10|87908.1|87858.1|87896.4|87871.4|87908.1|87873.2|87893.8|87855.8|51
1637050820000|2021-11-16 08:20:20|87896|87871|87909|87859|87909.6|87871.5|87891.9|87854.3|42
1637050830000|2021-11-16 08:20:30|87909.8|87859.8|87913.2|87863.2|87913.2|87876|87895|87855.9|59
1637050840000|2021-11-16 08:20:40|87912.7|87862.7|87912.9|87862.9|87913.9|87876.5|87899|87861.2|49
1637050850000|2021-11-16 08:20:50|87913.1|87863.1|87917.4|87867.4|87918.8|87880.7|87904.1|87863|55
1637050860000|2021-11-16 08:21:00|87917.5|87867.5|87900.1|87875.1|87918|87877|87900|87864.1|42
1637050870000|2021-11-16 08:21:10|87899.8|87874.8|87895.8|87870.8|87900.1|87875.1|87895.6|87870.6|40
1637050880000|2021-11-16 08:21:20|87895.1|87870.1|87892.5|87867.5|87895.3|87870.3|87892.2|87867.2|45
1637050890000|2021-11-16 08:21:30|87892.7|87867.7|87886.4|87861.4|87894.4|87869.4|87883.5|87858.5|53
1637050900000|2021-11-16 08:21:40|87886.2|87861.2|87896.4|87846.4|87896.4|87861.5|87878.2|87841.8|48
1637050910000|2021-11-16 08:21:50|87896|87846|87894.8|87844.8|87896.5|87846.5|87894|87844|35
1637050920000|2021-11-16 08:22:00|87894.3|87844.3|87890.9|87840.9|87894.3|87856.7|87879|87840.5|48
1637050930000|2021-11-16 08:22:10|87891|87841|87877.4|87852.4|87891|87853.3|87874.6|87839.2|50
1637050940000|2021-11-16 08:22:20|87877.8|87852.8|87876.7|87851.7|87878.5|87853.5|87876.5|87851.5|33
1637050950000|2021-11-16 08:22:30|87876.9|87851.9|87874.2|87849.2|87877.3|87852.3|87873.1|87848.1|31
1637050960000|2021-11-16 08:22:40|87874.6|87849.6|87873.9|87848.9|87875.5|87850.5|87871.7|87846.7|45
1637050970000|2021-11-16 08:22:50|87868.6|87843.6|87871.5|87846.5|87873.1|87848.1|87868.1|87843.1|51
1637050980000|2021-11-16 08:23:00|87871.3|87846.3|87870.1|87845.1|87871.4|87846.4|87869.3|87844.3|33
1637050990000|2021-11-16 08:23:10|87870.6|87845.6|87885|87835|87885.4|87846.3|87869.6|87833.2|41
1637051000000|2021-11-16 08:23:20|87885.2|87835.2|87868.6|87843.6|87885.7|87847.3|87868|87833.1|43
1637051010000|2021-11-16 08:23:30|87868.8|87843.8|87867|87842|87870.7|87845.7|87867|87842|36
1637051020000|2021-11-16 08:23:40|87865.9|87840.9|87871.3|87846.3|87872.6|87847.6|87865.7|87840.7|55
1637051030000|2021-11-16 08:23:50|87871.4|87846.4|87872.1|87847.1|87872.9|87847.9|87870.8|87845.8|40
1637051040000|2021-11-16 08:24:00|87872.4|87847.4|87858.1|87833.1|87875.5|87847.7|87858.1|87823.7|47
1637051050000|2021-11-16 08:24:10|87857.7|87832.7|87882.1|87832.1|87882.9|87840.8|87857.7|87831|53
1637051060000|2021-11-16 08:24:20|87881.6|87831.6|87869.1|87844.1|87882.5|87844.1|87867.4|87826|42
1637051070000|2021-11-16 08:24:30|87869.5|87844.5|87868.8|87843.8|87869.5|87844.5|87867.4|87842.4|41
1637051080000|2021-11-16 08:24:40|87869.2|87844.2|87875.5|87850.5|87887.5|87850.5|87868.8|87835.3|52
1637051090000|2021-11-16 08:24:50|87874.7|87849.7|87869.8|87844.8|87887.3|87849.7|87868.8|87834.8|53
1637051100000|2021-11-16 08:25:00|87868|87843|87880.3|87830.3|87880.6|87845.1|87867|87828.9|48
1637051110000|2021-11-16 08:25:10|87879.8|87829.8|87879|87829|87881.5|87842.8|87863.9|87827.2|49
1637051120000|2021-11-16 08:25:20|87865.6|87840.6|87870.1|87845.1|87870.1|87845.1|87865.6|87840.6|37
1637051130000|2021-11-16 08:25:30|87870.2|87845.2|87863.5|87838.5|87881.9|87845.5|87861|87824.6|55
1637051140000|2021-11-16 08:25:40|87864.3|87839.3|87863.3|87838.3|87877|87840.9|87860.4|87825.3|53
1637051150000|2021-11-16 08:25:50|87863.5|87838.5|87870.3|87820.3|87872.8|87838.7|87859.9|87819.6|42
1637051160000|2021-11-16 08:26:00|87870.1|87820.1|87870.6|87820.6|87871.3|87821.3|87870.1|87820.1|26
1637051170000|2021-11-16 08:26:10|87870.9|87820.9|87868.8|87818.8|87871.2|87821.2|87865.6|87815.6|41
1637051180000|2021-11-16 08:26:20|87868.6|87818.6|87868.4|87818.4|87869.5|87819.5|87865.6|87815.6|44
1637051190000|2021-11-16 08:26:30|87868.6|87818.6|87847.1|87822.1|87868.6|87823.7|87845.1|87808.3|49
1637051200000|2021-11-16 08:26:40|87846.9|87821.9|87860.9|87810.9|87861.1|87822.7|87846.9|87809.4|32
1637051210000|2021-11-16 08:26:50|87861.1|87811.1|87850.7|87800.7|87861.3|87816.9|87839.4|87798.9|41
1637051220000|2021-11-16 08:27:00|87851.9|87801.9|87841.3|87791.3|87853|87803|87833.8|87783.8|64
1637051230000|2021-11-16 08:27:10|87842|87792|87823.8|87798.8|87842|87798.8|87823.2|87786.1|54
1637051240000|2021-11-16 08:27:20|87824.5|87799.5|87831.6|87781.6|87832.6|87802.4|87823.2|87779.7|44
1637051250000|2021-11-16 08:27:30|87832.5|87782.5|87834.2|87784.2|87839.6|87789.6|87832.5|87782.5|56
1637051260000|2021-11-16 08:27:40|87834.3|87784.3|87834|87784|87836.2|87786.2|87830.1|87780.1|55
1637051270000|2021-11-16 08:27:50|87833.9|87783.9|87832.4|87782.4|87838.1|87788.1|87831.2|87781.2|61
1637051280000|2021-11-16 08:28:00|87833.3|87783.3|87838.5|87788.5|87838.5|87788.5|87833.3|87783.3|40
1637051290000|2021-11-16 08:28:10|87838.7|87788.7|87838.1|87788.1|87839.2|87789.2|87837.1|87787.1|42
1637051300000|2021-11-16 08:28:20|87837.9|87787.9|87831.9|87781.9|87842.6|87806|87824.1|87781.2|53
1637051310000|2021-11-16 08:28:30|87832|87782|87830.4|87780.4|87832|87782|87828|87778|39
1637051320000|2021-11-16 08:28:40|87830.5|87780.5|87828.8|87778.8|87830.8|87780.8|87823.1|87773.1|39
1637051330000|2021-11-16 08:28:50|87828.6|87778.6|87818.4|87768.4|87831.2|87781.2|87816.9|87766.9|44
1637051340000|2021-11-16 08:29:00|87818.3|87768.3|87821.6|87771.6|87823.5|87773.5|87817.1|87767.1|57
1637051350000|2021-11-16 08:29:10|87820.9|87770.9|87837.5|87787.5|87838.1|87788.1|87820.2|87770.2|45
1637051360000|2021-11-16 08:29:20|87837.9|87787.9|87840.4|87790.4|87840.4|87790.4|87834.2|87784.2|43
1637051370000|2021-11-16 08:29:30|87840|87790|87848.7|87798.7|87848.7|87808.4|87828.5|87788.4|57
1637051380000|2021-11-16 08:29:40|87848.8|87798.8|87852.3|87802.3|87852.5|87802.5|87848.7|87798.7|41
1637051390000|2021-11-16 08:29:50|87851.9|87801.9|87854.7|87804.7|87860.1|87810.1|87851.9|87801.9|66
1637051400000|2021-11-16 08:30:00|87854.8|87804.8|87856.3|87806.3|87860.1|87810.1|87854.8|87804.8|48
1637051410000|2021-11-16 08:30:10|87856.5|87806.5|87857.9|87807.9|87858.5|87808.5|87855.7|87805.7|39
1637051420000|2021-11-16 08:30:20|87858.4|87808.4|87867.1|87817.1|87867.1|87817.1|87857.1|87807.1|34
1637051430000|2021-11-16 08:30:30|87867.2|87817.2|87865.2|87815.2|87868.8|87830.6|87851.9|87812.7|55
1637051440000|2021-11-16 08:30:40|87865.5|87815.5|87864.7|87814.7|87869.2|87828.8|87852.9|87814.3|50
1637051450000|2021-11-16 08:30:50|87864.9|87814.9|87870.1|87820.1|87871.5|87830.4|87855.4|87814.7|45
1637051460000|2021-11-16 08:31:00|87870.5|87820.5|87862.2|87837.2|87876.5|87838.8|87858.6|87820.3|47
1637051470000|2021-11-16 08:31:10|87861.9|87836.9|87864|87839|87877.4|87839.2|87861.2|87824.9|42
1637051480000|2021-11-16 08:31:20|87863.7|87838.7|87861.6|87836.6|87875.9|87838.9|87861|87822.3|30
1637051490000|2021-11-16 08:31:30|87861.3|87836.3|87864|87814|87873|87836.7|87860.3|87814|46
1637051500000|2021-11-16 08:31:40|87864.5|87814.5|87864.5|87814.5|87867.3|87817.3|87864.5|87814.5|54
1637051510000|2021-11-16 08:31:50|87865.1|87815.1|87864.5|87814.5|87868.3|87828.3|87851.4|87813.7|53
1637051520000|2021-11-16 08:32:00|87864.3|87814.3|87845.9|87820.9|87864.3|87828.9|87845.8|87811.3|52
1637051530000|2021-11-16 08:32:10|87844.9|87819.9|87828.9|87803.9|87853.8|87819.9|87828.9|87803.8|55
1637051540000|2021-11-16 08:32:20|87828.8|87803.8|87848.6|87798.6|87849.4|87803.9|87828.8|87789.4|48
1637051550000|2021-11-16 08:32:30|87848.4|87798.4|87848.2|87798.2|87848.6|87798.6|87846.2|87796.2|32
1637051560000|2021-11-16 08:32:40|87849.5|87799.5|87861.4|87811.4|87862.4|87812.4|87849.5|87799.5|51
1637051570000|2021-11-16 08:32:50|87861.7|87811.7|87866.2|87816.2|87867.1|87817.1|87861.7|87811.7|40
1637051580000|2021-11-16 08:33:00|87865.2|87815.2|87865|87815|87866.6|87816.6|87862.8|87812.8|38
1637051590000|2021-11-16 08:33:10|87864.9|87814.9|87873.6|87823.6|87873.8|87823.8|87862.6|87812.6|42
1637051600000|2021-11-16 08:33:20|87873.9|87823.9|87866.1|87841.1|87877.6|87841.8|87861|87818.6|51
1637051610000|2021-11-16 08:33:30|87879.2|87829.2|87866|87841|87880.2|87842.2|87865.6|87828.9|37
1637051620000|2021-11-16 08:33:40|87866.1|87841.1|87883.3|87833.3|87883.3|87845.4|87865.7|87830.4|40
1637051630000|2021-11-16 08:33:50|87883.4|87833.4|87886.6|87836.6|87886.8|87836.8|87882|87832|53
1637051640000|2021-11-16 08:34:00|87887.1|87837.1|87875.3|87850.3|87888.1|87851.1|87875.1|87835.5|40
1637051650000|2021-11-16 08:34:10|87875.6|87850.6|87874.9|87849.9|87876.3|87851.3|87874.8|87849.8|31
1637051660000|2021-11-16 08:34:20|87874.6|87849.6|87889.1|87839.1|87889.3|87849.6|87874.2|87834.2|44
1637051670000|2021-11-16 08:34:30|87888.9|87838.9|87887|87837|87889.1|87839.1|87887|87837|30
1637051680000|2021-11-16 08:34:40|87887.1|87837.1|87898.5|87848.5|87898.8|87860.4|87873.9|87836.9|40
1637051690000|2021-11-16 08:34:50|87898.6|87848.6|87887.1|87862.1|87899.5|87863.6|87884.5|87845.8|45
1637051700000|2021-11-16 08:35:00|87886.2|87861.2|87892.5|87842.5|87895.3|87861.8|87881.2|87841.7|48
1637051710000|2021-11-16 08:35:10|87890.8|87840.8|87875.6|87850.6|87892.2|87852.9|87874.2|87837.5|49
1637051720000|2021-11-16 08:35:20|87875.9|87850.9|87876.3|87826.3|87882.8|87850.9|87869.3|87824.9|55
1637051730000|2021-11-16 08:35:30|87875.4|87825.4|87871.3|87821.3|87875.4|87835.3|87855.9|87819.7|63
1637051740000|2021-11-16 08:35:40|87870.9|87820.9|87860.7|87835.7|87873.1|87836.4|87856.5|87820.9|57
1637051750000|2021-11-16 08:35:50|87859|87834|87879.1|87829.1|87880.3|87840.2|87857|87821.1|49
1637051760000|2021-11-16 08:36:00|87880.6|87830.6|87872.2|87847.2|87889.5|87854.9|87870.8|87829.3|67
1637051770000|2021-11-16 08:36:10|87872.6|87847.6|87869.8|87844.8|87885.3|87848.1|87868.3|87833.6|50
1637051780000|2021-11-16 08:36:20|87870|87845|87870.4|87845.4|87871.3|87846.3|87869.2|87844.2|35
1637051790000|2021-11-16 08:36:30|87871.4|87846.4|87876.3|87851.3|87889.4|87851.4|87871.4|87836.6|42
1637051800000|2021-11-16 08:36:40|87875.5|87850.5|87876.8|87851.8|87890.7|87853.8|87874.1|87839.3|47
1637051810000|2021-11-16 08:36:50|87876.6|87851.6|87874.6|87849.6|87888.1|87851.6|87873.5|87836|43
1637051820000|2021-11-16 08:37:00|87874.4|87849.4|87896.5|87846.5|87897.9|87857|87873.6|87840.1|44
1637051830000|2021-11-16 08:37:10|87896.4|87846.4|87893.2|87868.2|87897.2|87868.9|87885.2|87846.3|44
1637051840000|2021-11-16 08:37:20|87894|87869|87895.3|87870.3|87895.3|87870.3|87893.5|87868.5|35
1637051850000|2021-11-16 08:37:30|87895|87870|87916.3|87866.3|87916.7|87878.6|87894.8|87865.5|47
1637051860000|2021-11-16 08:37:40|87916.9|87866.9|87900.2|87875.2|87916.9|87877.4|87899.7|87862.6|43
1637051870000|2021-11-16 08:37:50|87900|87875|87888.3|87863.3|87911.2|87875.4|87885.5|87852.4|50
1637051880000|2021-11-16 08:38:00|87888.4|87863.4|87887.7|87862.7|87901.2|87864.4|87886.2|87849.9|39
1637051890000|2021-11-16 08:38:10|87887.8|87862.8|87892.2|87867.2|87901.9|87867.2|87887.5|87850.2|42
1637051900000|2021-11-16 08:38:20|87891.5|87866.5|87885.1|87860.1|87904.7|87867.6|87884.4|87850.6|43
1637051910000|2021-11-16 08:38:30|87897.9|87847.9|87897.7|87847.7|87901.2|87862.6|87881|87843.3|61
1637051920000|2021-11-16 08:38:40|87885.5|87860.5|87899.9|87849.9|87900|87862|87885.5|87847.9|39
1637051930000|2021-11-16 08:38:50|87900|87850|87888.3|87863.3|87904.3|87863.3|87886.3|87849.5|44
1637051940000|2021-11-16 08:39:00|87888.4|87863.4|87907.2|87857.2|87907.7|87866.9|87888.4|87852.8|45
1637051950000|2021-11-16 08:39:10|87907.3|87857.3|87893.2|87868.2|87908.5|87869|87891.7|87855|26
1637051960000|2021-11-16 08:39:20|87893|87868|87893|87868|87893.7|87868.7|87892.6|87867.6|20
1637051970000|2021-11-16 08:39:30|87893.3|87868.3|87894.2|87869.2|87907.5|87871.9|87890.9|87855.3|29
1637051980000|2021-11-16 08:39:40|87895.4|87870.4|87895.3|87870.3|87895.9|87870.9|87893.8|87868.8|37
1637051990000|2021-11-16 08:39:50|87895.2|87870.2|87903.9|87878.9|87916.6|87879.9|87895.2|87864.1|44
1637052000000|2021-11-16 08:40:00|87903.8|87878.8|87903.4|87878.4|87921|87882|87902.8|87867.3|51
1637052010000|2021-11-16 08:40:10|87898.8|87873.8|87892.9|87867.9|87900.5|87875.5|87892.9|87867.9|59
1637052020000|2021-11-16 08:40:20|87892.3|87867.3|87892.4|87867.4|87897|87872|87890.9|87865.9|47
1637052030000|2021-11-16 08:40:30|87890.9|87865.9|87896.8|87871.8|87897.4|87872.4|87890.9|87865.9|29
1637052040000|2021-11-16 08:40:40|87897.4|87872.4|87895.4|87870.4|87909.1|87874.2|87890.2|87859.1|45
1637052050000|2021-11-16 08:40:50|87895.3|87870.3|87896.8|87871.8|87898.3|87873.3|87895.2|87870.2|41
1637052060000|2021-11-16 08:41:00|87896.6|87871.6|87891|87866|87896.9|87871.9|87888.6|87863.6|54
1637052070000|2021-11-16 08:41:10|87890.9|87865.9|87899.5|87874.5|87904.4|87875.4|87890.8|87852.8|51
1637052080000|2021-11-16 08:41:20|87900|87875|87897.2|87872.2|87903.8|87878.8|87896.2|87871.2|47
1637052090000|2021-11-16 08:41:30|87897.9|87872.9|87895.7|87870.7|87898.2|87873.2|87895.6|87870.6|32
1637052100000|2021-11-16 08:41:40|87895.6|87870.6|87893.7|87868.7|87898.5|87873.5|87893.6|87868.6|36
1637052110000|2021-11-16 08:41:50|87894|87869|87890.5|87865.5|87896.8|87871.8|87887|87862|58
1637052120000|2021-11-16 08:42:00|87890|87865|87893.9|87868.9|87894.6|87869.6|87889.9|87864.9|42
1637052130000|2021-11-16 08:42:10|87893.2|87868.2|87890.2|87865.2|87894.5|87869.5|87889.2|87864.2|49
1637052140000|2021-11-16 08:42:20|87889.9|87864.9|87890.1|87865.1|87891.3|87866.3|87888.5|87863.5|39
1637052150000|2021-11-16 08:42:30|87890|87865|87893.2|87868.2|87893.9|87868.9|87890|87865|33
1637052160000|2021-11-16 08:42:40|87893.4|87868.4|87900.1|87875.1|87900.2|87875.2|87893.3|87868.3|30
1637052170000|2021-11-16 08:42:50|87899.4|87874.4|87905.5|87880.5|87906.1|87881.1|87895.1|87870.1|55
1637052180000|2021-11-16 08:43:00|87903.9|87878.9|87901.7|87876.7|87903.9|87878.9|87901.6|87876.6|34
1637052190000|2021-11-16 08:43:10|87901.4|87876.4|87901.6|87876.6|87906.1|87881.1|87900.6|87875.6|46
1637052200000|2021-11-16 08:43:20|87901.7|87876.7|87906.1|87881.1|87906.4|87881.4|87901.7|87876.7|32
1637052210000|2021-11-16 08:43:30|87905.5|87880.5|87900.9|87875.9|87907.6|87882.6|87897.7|87872.7|50
1637052220000|2021-11-16 08:43:40|87900.8|87875.8|87901.2|87876.2|87901.3|87876.3|87896.1|87871.1|38
1637052230000|2021-11-16 08:43:50|87901.4|87876.4|87897|87872|87901.4|87876.4|87895.3|87870.3|49
1637052240000|2021-11-16 08:44:00|87897.6|87872.6|87896.1|87871.1|87897.8|87872.8|87893|87868|51
1637052250000|2021-11-16 08:44:10|87896.3|87871.3|87890.6|87865.6|87904.9|87872.2|87890.6|87853.2|45
1637052260000|2021-11-16 08:44:20|87890.5|87865.5|87893.2|87868.2|87893.2|87868.2|87890.5|87865.5|42
1637052270000|2021-11-16 08:44:30|87893.1|87868.1|87889.9|87864.9|87893.7|87868.7|87888.6|87863.6|32
1637052280000|2021-11-16 08:44:40|87890.4|87865.4|87890.2|87865.2|87891|87866|87889.5|87864.5|30
1637052290000|2021-11-16 08:44:50|87891.2|87866.2|87891|87866|87905.4|87868.3|87891|87855|32
1637052300000|2021-11-16 08:45:00|87890.6|87865.6|87903.1|87853.1|87903.7|87868.2|87889.6|87851.8|54
1637052310000|2021-11-16 08:45:10|87903.3|87853.3|87906.1|87856.1|87906.1|87856.1|87901.9|87851.9|40
1637052320000|2021-11-16 08:45:20|87906.2|87856.2|87904.7|87854.7|87906.3|87856.3|87902.6|87852.6|48
1637052330000|2021-11-16 08:45:30|87905.4|87855.4|87906.1|87856.1|87907.6|87857.6|87903.2|87853.2|27
1637052340000|2021-11-16 08:45:40|87907.3|87857.3|87907.1|87857.1|87907.9|87857.9|87906.1|87856.1|45
1637052350000|2021-11-16 08:45:50|87908.1|87858.1|87906.8|87856.8|87908.1|87858.1|87906.7|87856.7|34
1637052360000|2021-11-16 08:46:00|87906.7|87856.7|87906.1|87856.1|87906.9|87856.9|87905.3|87855.3|32
1637052370000|2021-11-16 08:46:10|87905.7|87855.7|87904|87879|87915.2|87880|87902.1|87855.7|56
1637052380000|2021-11-16 08:46:20|87904.4|87879.4|87901.7|87876.7|87911|87886|87901.7|87876.7|43
1637052390000|2021-11-16 08:46:30|87901.8|87876.8|87889.6|87864.6|87905.3|87878.4|87889.6|87852.7|54
1637052400000|2021-11-16 08:46:40|87890.6|87865.6|87887.2|87862.2|87892.1|87867.1|87886.8|87861.8|41
1637052410000|2021-11-16 08:46:50|87887.5|87862.5|87898.3|87848.3|87901.6|87862.5|87882.7|87845|56
1637052420000|2021-11-16 08:47:00|87898.4|87848.4|87891.1|87841.1|87898.8|87858.4|87883.4|87841.1|43
1637052430000|2021-11-16 08:47:10|87891.9|87841.9|87898.5|87848.5|87899.8|87859.2|87884.2|87840.3|48
1637052440000|2021-11-16 08:47:20|87898|87848|87889.6|87864.6|87905.6|87866.7|87886.8|87848|54
1637052450000|2021-11-16 08:47:30|87889.1|87864.1|87890.6|87865.6|87891.8|87866.8|87888.3|87863.3|36
1637052460000|2021-11-16 08:47:40|87890.3|87865.3|87891.7|87866.7|87892.9|87867.9|87887.2|87862.2|43
1637052470000|2021-11-16 08:47:50|87891.6|87866.6|87905.6|87880.6|87906.3|87881.3|87891.5|87866.5|43
1637052480000|2021-11-16 08:48:00|87906.1|87881.1|87903.7|87878.7|87906.1|87881.1|87901.1|87876.1|38
1637052490000|2021-11-16 08:48:10|87905.8|87880.8|87905.2|87880.2|87906.3|87881.3|87898.6|87873.6|44
1637052500000|2021-11-16 08:48:20|87906.1|87881.1|87908.8|87883.8|87921.2|87884.9|87906.1|87868|44
1637052510000|2021-11-16 08:48:30|87908.9|87883.9|87908.5|87883.5|87909.1|87884.1|87908.2|87883.2|26
1637052520000|2021-11-16 08:48:40|87908.7|87883.7|87907.8|87882.8|87910.2|87885.2|87907.6|87882.6|27
1637052530000|2021-11-16 08:48:50|87907.3|87882.3|87905.2|87880.2|87907.6|87882.6|87904.6|87879.6|39
1637052540000|2021-11-16 08:49:00|87905.6|87880.6|87905.5|87880.5|87906|87881|87905|87880|40
1637052550000|2021-11-16 08:49:10|87905.8|87880.8|87910.5|87885.5|87922.9|87885.6|87905.8|87871.1|40
1637052560000|2021-11-16 08:49:20|87910.2|87885.2|87910.6|87885.6|87910.6|87885.6|87909.4|87884.4|24
1637052570000|2021-11-16 08:49:30|87910.5|87885.5|87908.8|87883.8|87910.8|87885.8|87907.3|87882.3|28
1637052580000|2021-11-16 08:49:40|87908.7|87883.7|87923|87898|87930|87898.5|87908|87880|39
1637052590000|2021-11-16 08:49:50|87921.4|87896.4|87921|87896|87921.4|87896.4|87919.9|87894.9|34
1637052600000|2021-11-16 08:50:00|87920.9|87895.9|87917.6|87892.6|87923.5|87898.5|87916.8|87891.8|44
1637052610000|2021-11-16 08:50:10|87917.4|87892.4|87921.8|87896.8|87928.2|87903.2|87917.4|87892.4|51
1637052620000|2021-11-16 08:50:20|87922.2|87897.2|87929|87879|87930.3|87897.2|87918.8|87878.2|51
1637052630000|2021-11-16 08:50:30|87928.8|87878.8|87917.3|87892.3|87930.5|87893.2|87917.3|87878.2|36
1637052640000|2021-11-16 08:50:40|87917.5|87892.5|87917.7|87892.7|87918.3|87893.3|87916.9|87891.9|37
1637052650000|2021-11-16 08:50:50|87916.9|87891.9|87920.5|87870.5|87920.5|87892.1|87907.7|87870.1|51
1637052660000|2021-11-16 08:51:00|87920.4|87870.4|87926.5|87876.5|87928|87890.8|87907.1|87870|46
1637052670000|2021-11-16 08:51:10|87926.7|87876.7|87928.4|87878.4|87928.5|87878.5|87926.3|87876.3|28
1637052680000|2021-11-16 08:51:20|87928.7|87878.7|87935.1|87885.1|87935.9|87885.9|87928.7|87878.7|38
1637052690000|2021-11-16 08:51:30|87934.7|87884.7|87932.6|87882.6|87934.7|87884.7|87930.8|87880.8|31
1637052700000|2021-11-16 08:51:40|87932.9|87882.9|87920.2|87895.2|87932.9|87896.2|87918.6|87882.2|29
1637052710000|2021-11-16 08:51:50|87920.3|87895.3|87931.1|87881.1|87931.7|87899.2|87920.1|87880.8|42
1637052720000|2021-11-16 08:52:00|87918.6|87893.6|87921.5|87896.5|87923.2|87898.2|87918.1|87893.1|48
1637052730000|2021-11-16 08:52:10|87921.1|87896.1|87917.9|87892.9|87922|87897|87917|87892|41
1637052740000|2021-11-16 08:52:20|87917.8|87892.8|87917.2|87892.2|87917.8|87892.8|87916.7|87891.7|37
1637052750000|2021-11-16 08:52:30|87917.3|87892.3|87913.1|87888.1|87926.1|87892.4|87912.5|87874.7|40
1637052760000|2021-11-16 08:52:40|87914|87889|87925|87875|87925.9|87889|87912.3|87873.8|42
1637052770000|2021-11-16 08:52:50|87924.8|87874.8|87908.9|87883.9|87924.8|87885.2|87908.5|87872.7|38
1637052780000|2021-11-16 08:53:00|87909|87884|87909.5|87884.5|87912.4|87887.4|87908.6|87883.6|49
1637052790000|2021-11-16 08:53:10|87909.4|87884.4|87904.1|87879.1|87909.4|87884.4|87904.1|87879.1|41
1637052800000|2021-11-16 08:53:20|87901.3|87876.3|87888.5|87863.5|87901.3|87876.3|87887.3|87862.3|47
1637052810000|2021-11-16 08:53:30|87888.6|87863.6|87890.5|87865.5|87892.3|87867.3|87888.3|87863.3|42
1637052820000|2021-11-16 08:53:40|87890.6|87865.6|87895|87870|87895.2|87870.2|87890.6|87865.6|46
1637052830000|2021-11-16 08:53:50|87894.8|87869.8|87895.6|87870.6|87896.5|87871.5|87892.9|87867.9|35
1637052840000|2021-11-16 08:54:00|87895.2|87870.2|87898|87873|87898.1|87873.1|87894|87869|41
1637052850000|2021-11-16 08:54:10|87897.8|87872.8|87898|87873|87898.8|87873.8|87897.6|87872.6|17
1637052860000|2021-11-16 08:54:20|87898.4|87873.4|87898.1|87873.1|87900|87875|87898|87873|37
1637052870000|2021-11-16 08:54:30|87898.3|87873.3|87896.3|87871.3|87898.9|87873.9|87896.3|87871.3|24
1637052880000|2021-11-16 08:54:40|87907.7|87857.7|87896.1|87871.1|87908.5|87871.7|87895.6|87857.3|36
1637052890000|2021-11-16 08:54:50|87896|87871|87897.6|87872.6|87897.6|87872.6|87896|87871|22
1637052900000|2021-11-16 08:55:00|87897.8|87872.8|87907.6|87857.6|87907.7|87873|87896|87853.7|44
1637052910000|2021-11-16 08:55:10|87907.5|87857.5|87887.9|87862.9|87909.3|87866.5|87887.9|87853.4|46
1637052920000|2021-11-16 08:55:20|87888|87863|87888.5|87838.5|87900|87863|87879|87837.7|53
1637052930000|2021-11-16 08:55:30|87888.3|87838.3|87874.8|87849.8|87888.7|87850.6|87872.7|87834|48
1637052940000|2021-11-16 08:55:40|87874.9|87849.9|87879.3|87854.3|87881.4|87856.4|87874.6|87849.6|37
1637052950000|2021-11-16 08:55:50|87879.6|87854.6|87879.1|87854.1|87879.9|87854.9|87878.6|87853.6|30
1637052960000|2021-11-16 08:56:00|87879.4|87854.4|87891.8|87866.8|87903.5|87866.8|87874.7|87849.7|49
1637052970000|2021-11-16 08:56:10|87891.3|87866.3|87896.2|87871.2|87897.8|87872.8|87890.6|87865.6|48
1637052980000|2021-11-16 08:56:20|87895.9|87870.9|87897.6|87872.6|87897.6|87872.6|87894.9|87869.9|35
1637052990000|2021-11-16 08:56:30|87897.7|87872.7|87920.3|87870.3|87920.3|87882.9|87897.4|87870.3|32
1637053000000|2021-11-16 08:56:40|87921.6|87871.6|87903.8|87878.8|87922.4|87883.4|87902.5|87869.8|54
1637053010000|2021-11-16 08:56:50|87903.7|87878.7|87904.7|87879.7|87909.8|87884.8|87903.2|87878.2|49
1637053020000|2021-11-16 08:57:00|87904.4|87879.4|87905|87880|87908.4|87883.4|87901.6|87876.6|42
1637053030000|2021-11-16 08:57:10|87905.2|87880.2|87907.7|87882.7|87907.7|87882.7|87904.3|87879.3|33
1637053040000|2021-11-16 08:57:20|87907.5|87882.5|87904.2|87879.2|87907.6|87882.6|87902.3|87877.3|39
1637053050000|2021-11-16 08:57:30|87904.5|87879.5|87921.7|87896.7|87927.9|87896.7|87904.5|87871|41
1637053060000|2021-11-16 08:57:40|87922|87897|87925.7|87875.7|87925.7|87897|87911.6|87873.4|41
1637053070000|2021-11-16 08:57:50|87926|87876|87924.7|87874.7|87926.3|87876.3|87924.7|87874.7|34
1637053080000|2021-11-16 08:58:00|87925.7|87875.7|87933.2|87883.2|87934.8|87896.7|87915.6|87875.7|53
1637053090000|2021-11-16 08:58:10|87932.3|87882.3|87931.4|87881.4|87935.7|87885.7|87930.8|87880.8|38
1637053100000|2021-11-16 08:58:20|87931.9|87881.9|87939.8|87889.8|87940.5|87890.5|87929.1|87879.1|56
1637053110000|2021-11-16 08:58:30|87939.6|87889.6|87930.9|87880.9|87939.9|87895.3|87918.1|87880.9|34
1637053120000|2021-11-16 08:58:40|87931.1|87881.1|87933.7|87883.7|87939.7|87889.7|87930.4|87880.4|48
1637053130000|2021-11-16 08:58:50|87933.3|87883.3|87931.6|87881.6|87935.8|87895.8|87919.6|87881.6|47
1637053140000|2021-11-16 08:59:00|87931.7|87881.7|87935.5|87885.5|87938.2|87899.6|87924.6|87881.6|50
1637053150000|2021-11-16 08:59:10|87935.7|87885.7|87909.5|87859.5|87935.7|87885.7|87908.5|87858.5|49
1637053160000|2021-11-16 08:59:20|87909|87859|87909.8|87859.8|87912.8|87862.8|87908.8|87858.8|60
1637053170000|2021-11-16 08:59:30|87909.7|87859.7|87916.2|87866.2|87916.8|87870.9|87895.9|87855.6|58
1637053180000|2021-11-16 08:59:40|87917.4|87867.4|87920.5|87870.5|87921.8|87871.8|87916.5|87866.5|48
1637053190000|2021-11-16 08:59:50|87921.4|87871.4|87927.7|87877.7|87928.3|87878.3|87919.5|87869.5|47
1637053200000|2021-11-16 09:00:00|87927.5|87877.5|87928.3|87878.3|87929.8|87879.8|87926.6|87876.6|38
1637053210000|2021-11-16 09:00:10|87928.4|87878.4|87920.9|87895.9|87932.3|87896.3|87911.6|87874.5|58
1637053220000|2021-11-16 09:00:20|87920.6|87895.6|87942.1|87892.1|87945.8|87907.6|87920.6|87884|58
1637053230000|2021-11-16 09:00:30|87942.7|87892.7|87943.2|87893.2|87943.5|87893.5|87941.1|87891.1|35
1637053240000|2021-11-16 09:00:40|87943.4|87893.4|87950.4|87900.4|87951.8|87901.8|87942.4|87892.4|49
1637053250000|2021-11-16 09:00:50|87950.3|87900.3|87965.4|87915.4|87965.4|87915.4|87949.5|87899.5|57
1637053260000|2021-11-16 09:01:00|87965.3|87915.3|87953.3|87928.3|87965.5|87931.5|87950.7|87912.9|47
1637053270000|2021-11-16 09:01:10|87953.4|87928.4|87942|87917|87953.9|87928.9|87942|87917|72
1637053280000|2021-11-16 09:01:20|87943.3|87918.3|87945.6|87920.6|87945.6|87920.6|87942.5|87917.5|41
1637053290000|2021-11-16 09:01:30|87945.2|87920.2|87944.4|87919.4|87946.8|87921.8|87943.5|87918.5|44
1637053300000|2021-11-16 09:01:40|87944.5|87919.5|87946.6|87921.6|87947.9|87922.9|87944.5|87919.5|48
1637053310000|2021-11-16 09:01:50|87947.3|87922.3|87965.4|87915.4|87965.4|87927.1|87946.1|87914|42
1637053320000|2021-11-16 09:02:00|87965.7|87915.7|87966.4|87941.4|87967.1|87941.9|87958.2|87915.5|62
1637053330000|2021-11-16 09:02:10|87966.8|87941.8|87980.5|87930.5|87980.7|87942.3|87966.8|87927.6|51
1637053340000|2021-11-16 09:02:20|87980.9|87930.9|87968.6|87943.6|87982|87946.4|87967.4|87930.9|44
1637053350000|2021-11-16 09:02:30|87966.8|87941.8|87980|87930|87980|87944|87966.1|87929.9|48
1637053360000|2021-11-16 09:02:40|87980.4|87930.4|87977.5|87927.5|87980.4|87930.4|87976.5|87926.5|49
1637053370000|2021-11-16 09:02:50|87977.4|87927.4|87966.1|87941.1|87978.1|87942.7|87964.7|87926.4|46
1637053380000|2021-11-16 09:03:00|87966.5|87941.5|87981.1|87931.1|87983.7|87943.9|87965.6|87931|56
1637053390000|2021-11-16 09:03:10|87981.9|87931.9|87982.4|87932.4|87982.7|87932.7|87981.1|87931.1|32
1637053400000|2021-11-16 09:03:20|87982.1|87932.1|87983.2|87933.2|87983.9|87933.9|87980.2|87930.2|34
1637053410000|2021-11-16 09:03:30|87981.8|87931.8|87981.4|87931.4|87982.8|87946.6|87967.8|87929.5|49
1637053420000|2021-11-16 09:03:40|87981.2|87931.2|87980.7|87930.7|87982.4|87932.4|87980.3|87930.3|35
1637053430000|2021-11-16 09:03:50|87980.5|87930.5|87972.5|87947.5|87986.3|87949.4|87972.5|87930.5|39
1637053440000|2021-11-16 09:04:00|87972.7|87947.7|87985.8|87935.8|87987.4|87949.2|87972.7|87935.5|34
1637053450000|2021-11-16 09:04:10|87986.4|87936.4|87971.3|87946.3|87987.9|87947|87971.3|87934.2|33
1637053460000|2021-11-16 09:04:20|87971.4|87946.4|87986.7|87936.7|87989.7|87950.2|87971.4|87936.5|29
1637053470000|2021-11-16 09:04:30|87986.9|87936.9|87972.1|87947.1|87986.9|87947.1|87970.6|87933.1|34
1637053480000|2021-11-16 09:04:40|87972|87947|87997.9|87947.9|87998.6|87957.3|87971|87941.4|39
1637053490000|2021-11-16 09:04:50|87997.2|87947.2|87980.5|87955.5|87997.2|87955.8|87977.2|87941.3|46
1637053500000|2021-11-16 09:05:00|87980.1|87955.1|87982.2|87957.2|87982.7|87957.7|87979.9|87954.9|33
1637053510000|2021-11-16 09:05:10|87982.1|87957.1|87987.1|87962.1|87990.1|87965.1|87982.1|87957.1|43
1637053520000|2021-11-16 09:05:20|87986.9|87961.9|87989.3|87964.3|87989.4|87964.4|87986.5|87961.5|41
1637053530000|2021-11-16 09:05:30|87988.9|87963.9|87984.8|87959.8|87989.5|87964.5|87984.1|87959.1|30
1637053540000|2021-11-16 09:05:40|87985.4|87960.4|87988.1|87963.1|87988.8|87963.8|87984|87959|33
1637053550000|2021-11-16 09:05:50|87988.2|87963.2|87994.9|87969.9|88005.6|87969.9|87987.8|87955.6|30
1637053560000|2021-11-16 09:06:00|87995.6|87970.6|88007.2|87982.2|88020.2|87982.6|87995.1|87968.8|57
1637053570000|2021-11-16 09:06:10|88006.7|87981.7|88006.7|87981.7|88008.2|87983.2|88005.8|87980.8|33
1637053580000|2021-11-16 09:06:20|88007.2|87982.2|88009.6|87984.6|88023.2|87985.8|88006.4|87969.3|36
1637053590000|2021-11-16 09:06:30|88009.7|87984.7|88013|87988|88013.6|87988.6|88008.2|87983.2|41
1637053600000|2021-11-16 09:06:40|88012.6|87987.6|88013.8|87988.8|88030.4|87993.5|88012.4|87977.5|45
1637053610000|2021-11-16 09:06:50|88014|87989|88011.7|87986.7|88025.5|87989|88009.6|87973.3|36
1637053620000|2021-11-16 09:07:00|88012.1|87987.1|88008.3|87983.3|88020.7|87987.5|88007.4|87970|42
1637053630000|2021-11-16 09:07:10|88008.7|87983.7|88000.6|87975.6|88016.3|87983.8|88000.4|87965.4|47
1637053640000|2021-11-16 09:07:20|88000.8|87975.8|87998.3|87973.3|88000.8|87975.8|87998|87973|49
1637053650000|2021-11-16 09:07:30|87999|87974|88004.1|87979.1|88004.4|87979.4|87998.3|87973.3|56
1637053660000|2021-11-16 09:07:40|88003.8|87978.8|88016.4|87966.4|88016.5|87979.6|88002.4|87964.8|43
1637053670000|2021-11-16 09:07:50|88016.7|87966.7|87996|87971|88016.7|87974|87994.6|87966.7|55
1637053680000|2021-11-16 09:08:00|87995.9|87970.9|87987.3|87962.3|88000.3|87971.5|87986.3|87949.7|46
1637053690000|2021-11-16 09:08:10|87986.3|87961.3|87986.4|87961.4|87987.4|87962.4|87983|87958|39
1637053700000|2021-11-16 09:08:20|87986.9|87961.9|87990.3|87940.3|87992.7|87961.9|87982.8|87938.5|37
1637053710000|2021-11-16 09:08:30|87990.2|87940.2|87978.4|87953.4|87991.6|87956|87977.9|87939.4|43
1637053720000|2021-11-16 09:08:40|87978.6|87953.6|87981.6|87956.6|87981.6|87956.6|87977.2|87952.2|37
1637053730000|2021-11-16 09:08:50|87981.9|87956.9|87999.9|87949.9|87999.9|87958.6|87981.1|87946.2|40
1637053740000|2021-11-16 09:09:00|88000.5|87950.5|87990|87965|88004.3|87966.3|87989.4|87949.4|53
1637053750000|2021-11-16 09:09:10|87988.8|87963.8|87992.3|87967.3|88004.4|87968.4|87985.8|87952.9|52
1637053760000|2021-11-16 09:09:20|87992|87967|88001.4|87951.4|88002.4|87970.5|87990.4|87951.4|52
1637053770000|2021-11-16 09:09:30|88001|87951|87984.9|87959.9|88002|87960.1|87984.8|87947.6|46
1637053780000|2021-11-16 09:09:40|87985.1|87960.1|87988.5|87963.5|87990.8|87965.8|87984.6|87959.6|52
1637053790000|2021-11-16 09:09:50|87989.3|87964.3|87984.9|87959.9|87989.7|87964.7|87983.2|87958.2|44
1637053800000|2021-11-16 09:10:00|87985|87960|87986|87961|87995.2|87963.9|87981.5|87945.2|45
1637053810000|2021-11-16 09:10:10|87985.7|87960.7|87994.6|87944.6|87998.6|87960.9|87981.6|87942.9|49
1637053820000|2021-11-16 09:10:20|87994.5|87944.5|87991.7|87941.7|87995|87959.8|87980|87940.1|42
1637053830000|2021-11-16 09:10:30|87991.5|87941.5|87998.3|87948.3|88001.3|87962.7|87984.7|87941.2|56
1637053840000|2021-11-16 09:10:40|87998|87948|87999.1|87949.1|88000.4|87962.9|87986.3|87946.9|38
1637053850000|2021-11-16 09:10:50|87998.9|87948.9|87993.8|87943.8|87998.9|87948.9|87992.6|87942.6|42
1637053860000|2021-11-16 09:11:00|87994.2|87944.2|87976.8|87951.8|87996.5|87957|87976.8|87940.9|45
1637053870000|2021-11-16 09:11:10|87977.5|87952.5|87993.3|87943.3|87995.3|87955.5|87976.6|87940|32
1637053880000|2021-11-16 09:11:20|87994|87944|87992.9|87942.9|87994|87944|87988.8|87938.8|39
1637053890000|2021-11-16 09:11:30|87994|87944|87996.8|87946.8|88002.1|87962.9|87983.6|87944|38
1637053900000|2021-11-16 09:11:40|87997|87947|87995.6|87945.6|87997.7|87959.7|87983.7|87944|29
1637053910000|2021-11-16 09:11:50|87995.7|87945.7|87983.7|87958.7|87996.6|87958.7|87982|87945.7|23
1637053920000|2021-11-16 09:12:00|87983.6|87958.6|87979.3|87954.3|87983.6|87958.6|87978.4|87953.4|40
1637053930000|2021-11-16 09:12:10|87978.9|87953.9|87978.8|87953.8|87979.3|87954.3|87977.8|87952.8|36
1637053940000|2021-11-16 09:12:20|87979.1|87954.1|87977.9|87952.9|87979.1|87954.1|87977.6|87952.6|21
1637053950000|2021-11-16 09:12:30|87978|87953|87967.6|87942.6|87982.3|87953.4|87966|87925.3|53
1637053960000|2021-11-16 09:12:40|87966.4|87941.4|87964.9|87939.9|87967.6|87942.6|87964.5|87939.5|29
1637053970000|2021-11-16 09:12:50|87965|87940|87963.7|87938.7|87965|87940|87961.8|87936.8|40
1637053980000|2021-11-16 09:13:00|87963.8|87938.8|87962.3|87937.3|87964.4|87939.4|87961.7|87936.7|36
1637053990000|2021-11-16 09:13:10|87962.4|87937.4|87960.5|87935.5|87975.2|87937.5|87960.2|87922.7|37
1637054000000|2021-11-16 09:13:20|87960.7|87935.7|87958.3|87933.3|87960.7|87935.7|87956.5|87931.5|42
1637054010000|2021-11-16 09:13:30|87958.1|87933.1|87954.4|87929.4|87974|87934.4|87954.2|87917.5|48
1637054020000|2021-11-16 09:13:40|87954.3|87929.3|87964.8|87914.8|87965.5|87931|87951.8|87913.8|34
1637054030000|2021-11-16 09:13:50|87964.2|87914.2|87951.9|87926.9|87965.5|87926.9|87950.3|87912.4|40
1637054040000|2021-11-16 09:14:00|87951.6|87926.6|87952.7|87927.7|87953.1|87928.1|87951.5|87926.5|30
1637054050000|2021-11-16 09:14:10|87954.7|87929.7|87954.8|87929.8|87955.6|87930.6|87953.9|87928.9|35
1637054060000|2021-11-16 09:14:20|87955|87930|87955.4|87930.4|87964.5|87931.2|87952.6|87913.9|35
1637054070000|2021-11-16 09:14:30|87955.5|87930.5|87955.3|87930.3|87965.8|87931.4|87952.7|87915.4|26
1637054080000|2021-11-16 09:14:40|87955.2|87930.2|87955.8|87930.8|87955.9|87930.9|87954.4|87929.4|32
1637054090000|2021-11-16 09:14:50|87955.6|87930.6|87955.5|87930.5|87956.6|87931.6|87955.5|87930.5|26
1637054100000|2021-11-16 09:15:00|87955.4|87930.4|87952|87927|87967.6|87930.7|87950.2|87913.2|47
1637054110000|2021-11-16 09:15:10|87952.1|87927.1|87951.5|87926.5|87954.1|87929.1|87951|87926|43
1637054120000|2021-11-16 09:15:20|87951.8|87926.8|87950.9|87925.9|87951.9|87926.9|87950.4|87925.4|21
1637054130000|2021-11-16 09:15:30|87951.1|87926.1|87965.1|87915.1|87965.2|87930.3|87950.5|87914.9|25
1637054140000|2021-11-16 09:15:40|87965.3|87915.3|87959.3|87909.3|87965.3|87927.7|87952.1|87908.5|36
1637054150000|2021-11-16 09:15:50|87959.7|87909.7|87955.7|87930.7|87967.1|87930.9|87955.4|87909|31
1637054160000|2021-11-16 09:16:00|87955.9|87930.9|87967.8|87917.8|87970.6|87931.8|87955.9|87917.8|48
1637054170000|2021-11-16 09:16:10|87967.2|87917.2|87968.7|87918.7|87969.9|87919.9|87966.5|87916.5|29
1637054180000|2021-11-16 09:16:20|87969.1|87919.1|87957|87932|87974.5|87936.8|87955.4|87919.1|49
1637054190000|2021-11-16 09:16:30|87956.9|87931.9|87968|87918|87970.3|87931.9|87956.9|87918|30
1637054200000|2021-11-16 09:16:40|87968.1|87918.1|87971|87921|87971.4|87921.4|87967.9|87917.9|35
1637054210000|2021-11-16 09:16:50|87971.4|87921.4|87976.9|87926.9|87977.1|87927.1|87969.9|87919.9|41
1637054220000|2021-11-16 09:17:00|87977|87927|87970.5|87945.5|87986.6|87949.2|87968.3|87925.2|56
1637054230000|2021-11-16 09:17:10|87973.2|87948.2|87972.2|87947.2|87973.3|87948.3|87968.9|87943.9|47
1637054240000|2021-11-16 09:17:20|87972.6|87947.6|87976.8|87951.8|87977.5|87952.5|87971.6|87946.6|34
1637054250000|2021-11-16 09:17:30|87977.7|87952.7|87997.2|87947.2|87997.9|87957|87977|87942.8|51
1637054260000|2021-11-16 09:17:40|87997.6|87947.6|87986.6|87961.6|88003.3|87966.1|87985.8|87947.1|43
1637054270000|2021-11-16 09:17:50|87986.5|87961.5|87998.2|87948.2|87998.8|87963.8|87985.9|87946.9|37
1637054280000|2021-11-16 09:18:00|87998.1|87948.1|87989.8|87964.8|87999.5|87966.9|87987.7|87947.1|53
1637054290000|2021-11-16 09:18:10|87989.7|87964.7|87989.6|87964.6|88001.5|87965.3|87983.5|87948.6|60
1637054300000|2021-11-16 09:18:20|87989.5|87964.5|88010.2|87960.2|88011.8|87971.1|87989.5|87951.6|48
1637054310000|2021-11-16 09:18:30|88010.8|87960.8|88005.3|87955.3|88011|87961|88005.1|87955.1|34
1637054320000|2021-11-16 09:18:40|88005.4|87955.4|87983.1|87958.1|88005.4|87971.5|87981.6|87955.4|43
1637054330000|2021-11-16 09:18:50|87983.2|87958.2|87985.4|87960.4|87986.4|87961.4|87982|87957|28
1637054340000|2021-11-16 09:19:00|87986.9|87961.9|87984.6|87959.6|87989.3|87964.3|87983.1|87958.1|46
1637054350000|2021-11-16 09:19:10|87986.3|87961.3|87984.5|87959.5|88000.4|87961.3|87982.3|87945.1|46
1637054360000|2021-11-16 09:19:20|87985.4|87960.4|87988|87963|87990.1|87965.1|87985.4|87960.4|44
1637054370000|2021-11-16 09:19:30|87988.2|87963.2|87987.6|87962.6|87988.9|87963.9|87987.4|87962.4|24
1637054380000|2021-11-16 09:19:40|87987.3|87962.3|87999.4|87974.4|88011.6|87975|87987.3|87953.7|44
1637054390000|2021-11-16 09:19:50|87999.2|87974.2|88001.1|87976.1|88014.2|87977.3|87998.9|87964.1|35
1637054400000|2021-11-16 09:20:00|87997.8|87972.8|87995.6|87970.6|88000.3|87975.3|87993.3|87968.3|39
1637054410000|2021-11-16 09:20:10|88007.9|87957.9|88011.8|87961.8|88011.9|87961.9|88007.9|87957.9|38
1637054420000|2021-11-16 09:20:20|88011.7|87961.7|88001.2|87976.2|88014.4|87977|87999.8|87961.7|30
1637054430000|2021-11-16 09:20:30|88001|87976|88022.3|87972.3|88022.6|87977.3|88000.5|87966.5|40
1637054440000|2021-11-16 09:20:40|88021.6|87971.6|88024.9|87974.9|88025.8|87987.5|88009.3|87970.5|52
1637054450000|2021-11-16 09:20:50|88026.1|87976.1|88017.2|87992.2|88028.6|87993|88012.7|87975.9|48
1637054460000|2021-11-16 09:21:00|88017.3|87992.3|88020.6|87995.6|88021.9|87996.9|88015.3|87990.3|46
1637054470000|2021-11-16 09:21:10|88020.5|87995.5|88021|87996|88022.5|87997.5|88015.7|87990.7|39
1637054480000|2021-11-16 09:21:20|88021.4|87996.4|88019.9|87994.9|88021.4|87996.4|88018.4|87993.4|30
1637054490000|2021-11-16 09:21:30|88020|87995|88014.3|87989.3|88020.3|87995.3|88012|87987|27
1637054500000|2021-11-16 09:21:40|88013.6|87988.6|88029|87979|88029.2|87989.6|88012.5|87974.6|36
1637054510000|2021-11-16 09:21:50|88029.9|87979.9|88016.8|87991.8|88029.9|87992.1|88015.7|87977.7|35
1637054520000|2021-11-16 09:22:00|88016.6|87991.6|88014.9|87989.9|88017.4|87992.4|88013.1|87988.1|35
1637054530000|2021-11-16 09:22:10|88015|87990|88023.9|87998.9|88024.5|87999.5|88015|87990|59
1637054540000|2021-11-16 09:22:20|88023|87998|88022.6|87997.6|88024.6|87999.6|88022.6|87997.6|35
1637054550000|2021-11-16 09:22:30|88022.4|87997.4|88020.1|87995.1|88024.4|87999.4|88019.2|87994.2|48
1637054560000|2021-11-16 09:22:40|88020.5|87995.5|88019.6|87994.6|88022.3|87997.3|88019.6|87994.6|45
1637054570000|2021-11-16 09:22:50|88019.7|87994.7|88019|87994|88020.4|87995.4|88018.8|87993.8|29
1637054580000|2021-11-16 09:23:00|88019.1|87994.1|88021|87996|88022.3|87997.3|88019.1|87994.1|43
1637054590000|2021-11-16 09:23:10|88020.5|87995.5|88021.2|87996.2|88031.4|87996.2|88018.2|87981.2|40
1637054600000|2021-11-16 09:23:20|88021.3|87996.3|88019.9|87994.9|88021.3|87996.3|88019.5|87994.5|28
1637054610000|2021-11-16 09:23:30|88020.1|87995.1|88021.6|87996.6|88022.7|87997.7|88019.8|87994.8|40
1637054620000|2021-11-16 09:23:40|88022|87997|88023|87998|88023.4|87998.4|88021.2|87996.2|36
1637054630000|2021-11-16 09:23:50|88022.6|87997.6|88027.1|87977.1|88027.4|87997.6|88014.9|87976|42
1637054640000|2021-11-16 09:24:00|88026.6|87976.6|88028.3|87978.3|88028.9|87978.9|88026.6|87976.6|28
1637054650000|2021-11-16 09:24:10|88028.4|87978.4|88030|87980|88030|87980|88021.9|87971.9|59
1637054660000|2021-11-16 09:24:20|88028|87978|88026.4|87976.4|88029.1|87992.2|88014.3|87976|54
1637054670000|2021-11-16 09:24:30|88026.5|87976.5|88020.2|87995.2|88031.6|87995.2|88014.8|87976.4|41
1637054680000|2021-11-16 09:24:40|88020.3|87995.3|88031.2|87981.2|88032.3|87995.8|88018.2|87980.3|42
1637054690000|2021-11-16 09:24:50|88032|87982|88018.9|87993.9|88032.4|87995.3|88018|87980.8|42
1637054700000|2021-11-16 09:25:00|88018.5|87993.5|88041.1|87991.1|88044.3|88002.9|88018.5|87980.8|58
1637054710000|2021-11-16 09:25:10|88041|87991|88045|87995|88046.6|87996.6|88039.7|87989.7|39
1637054720000|2021-11-16 09:25:20|88045.4|87995.4|88045.7|88020.7|88062.8|88021.7|88038.3|87994.8|62
1637054730000|2021-11-16 09:25:30|88045.6|88020.6|88039.3|88014.3|88060.9|88021.9|88035.9|87998.7|54
1637054740000|2021-11-16 09:25:40|88039.2|88014.2|88043.4|88018.4|88059.2|88020|88036.8|88002.3|55
1637054750000|2021-11-16 09:25:50|88043.7|88018.7|88073|88023|88074.3|88035.6|88042.5|88009.5|56
1637054760000|2021-11-16 09:26:00|88072.2|88022.2|88069.8|88019.8|88072.7|88035|88058.4|88015.7|52
1637054770000|2021-11-16 09:26:10|88069.2|88019.2|88070.6|88020.6|88077.5|88037.3|88056.2|88019.2|53
1637054780000|2021-11-16 09:26:20|88070.4|88020.4|88072.7|88022.7|88073.7|88023.7|88070.1|88020.1|41
1637054790000|2021-11-16 09:26:30|88074|88024|88078.8|88028.8|88079.8|88040.6|88065|88022.8|49
1637054800000|2021-11-16 09:26:40|88077.7|88027.7|88063|88038|88078.4|88040|88061.6|88023.8|52
1637054810000|2021-11-16 09:26:50|88062.9|88037.9|88075.1|88025.1|88076.7|88037.9|88062.6|88024.9|30
1637054820000|2021-11-16 09:27:00|88075.2|88025.2|88075.5|88050.5|88086.7|88050.7|88063.4|88025.2|55
1637054830000|2021-11-16 09:27:10|88075.1|88050.1|88074.1|88049.1|88078.7|88053.7|88073.3|88048.3|51
1637054840000|2021-11-16 09:27:20|88073.6|88048.6|88074.7|88049.7|88075.8|88050.8|88073|88048|47
1637054850000|2021-11-16 09:27:30|88074.9|88049.9|88073.8|88048.8|88075.9|88050.9|88073.5|88048.5|26
1637054860000|2021-11-16 09:27:40|88074.6|88049.6|88079.9|88029.9|88087.1|88049.6|88074.2|88028.1|28
1637054870000|2021-11-16 09:27:50|88078.8|88028.8|88081.6|88031.6|88083.1|88047.5|88067.6|88027.9|57
1637054880000|2021-11-16 09:28:00|88082.4|88032.4|88077.9|88027.9|88082.7|88032.7|88072.8|88022.8|52
1637054890000|2021-11-16 09:28:10|88078.2|88028.2|88065.9|88015.9|88078.6|88035.5|88053.5|88012.6|65
1637054900000|2021-11-16 09:28:20|88065.8|88015.8|88067.7|88017.7|88068.6|88018.6|88063.7|88013.7|46
1637054910000|2021-11-16 09:28:30|88068|88018|88051.2|88026.2|88068|88027.3|88047.6|88012.6|56
1637054920000|2021-11-16 09:28:40|88051.4|88026.4|88050.6|88025.6|88051.7|88026.7|88050|88025|37
1637054930000|2021-11-16 09:28:50|88051.1|88026.1|88042|88017|88051.1|88026.1|88038.2|88000|52
1637054940000|2021-11-16 09:29:00|88042.2|88017.2|88039.5|88014.5|88043.1|88018.1|88039.5|88014.5|37
1637054950000|2021-11-16 09:29:10|88039.4|88014.4|88039|88014|88040.2|88015.2|88036.4|88011.4|45
1637054960000|2021-11-16 09:29:20|88038.9|88013.9|88042.9|88017.9|88045.4|88020.4|88038.3|88013.3|45
1637054970000|2021-11-16 09:29:30|88042.5|88017.5|88048.3|88023.3|88049.9|88024.9|88042.3|88017.3|41
1637054980000|2021-11-16 09:29:40|88045.3|88020.3|88054.6|88004.6|88057.9|88020.3|88045.3|88004.3|50
1637054990000|2021-11-16 09:29:50|88054.5|88004.5|88031.1|88006.1|88054.5|88011.8|88030.2|88001|57
1637055000000|2021-11-16 09:30:00|88031.8|88006.8|88042.9|87992.9|88044.4|88007.5|88025.6|87988.4|53
1637055010000|2021-11-16 09:30:10|88043.3|87993.3|88041.2|87991.2|88044|88007.8|88030|87991|37
1637055020000|2021-11-16 09:30:20|88041.1|87991.1|88047.7|87997.7|88048.4|87998.4|88040.3|87990.3|45
1637055030000|2021-11-16 09:30:30|88047.6|87997.6|88050|88000|88050|88000|88044.9|87994.9|46
1637055040000|2021-11-16 09:30:40|88050.5|88000.5|88036|88011|88051.9|88011.3|88034.9|87996.6|48
1637055050000|2021-11-16 09:30:50|88035.9|88010.9|88047.5|88022.5|88048.1|88023.1|88035.9|88010.9|58
1637055060000|2021-11-16 09:31:00|88046.8|88021.8|88062.4|88012.4|88065|88028.6|88046.8|88008.9|47
1637055070000|2021-11-16 09:31:10|88061.9|88011.9|88054.7|88004.7|88062.6|88020.8|88040.6|88001.8|40
1637055080000|2021-11-16 09:31:20|88053.4|88003.4|88048.6|87998.6|88055.7|88005.7|88048.5|87998.5|40
1637055090000|2021-11-16 09:31:30|88048.7|87998.7|88051.2|88001.2|88052.5|88002.5|88048.4|87998.4|43
1637055100000|2021-11-16 09:31:40|88049|87999|88040.3|87990.3|88049|88007.6|88028.4|87989|59
1637055110000|2021-11-16 09:31:50|88040|87990|88038.5|87988.5|88041.8|87991.8|88037.9|87987.9|45
1637055120000|2021-11-16 09:32:00|88038.2|87988.2|88037|87987|88039.4|87989.4|88035|87985|40
1637055130000|2021-11-16 09:32:10|88036.7|87986.7|88035.5|87985.5|88038.8|87988.8|88034.2|87984.2|40
1637055140000|2021-11-16 09:32:20|88035.4|87985.4|88035.2|87985.2|88036.8|87986.8|88034.3|87984.3|26
1637055150000|2021-11-16 09:32:30|88035.3|87985.3|88035.7|87985.7|88036.2|87986.2|88034.8|87984.8|24
1637055160000|2021-11-16 09:32:40|88035.8|87985.8|88032.9|87982.9|88036.5|87986.5|88032.3|87982.3|32
1637055170000|2021-11-16 09:32:50|88032.5|87982.5|88034.6|87984.6|88036.1|87986.1|88032.2|87982.2|31
1637055180000|2021-11-16 09:33:00|88034.5|87984.5|88063|88013|88063.9|88013.9|88016.9|87978.8|43
1637055190000|2021-11-16 09:33:10|88064.1|88014.1|88066.8|88016.8|88066.9|88016.9|88062.1|88012.1|54
1637055200000|2021-11-16 09:33:20|88066.4|88016.4|88040.7|87990.7|88070.1|88021.5|88027.9|87989|65
1637055210000|2021-11-16 09:33:30|88041.1|87991.1|88051.7|88001.7|88053|88003|88039.7|87989.7|56
1637055220000|2021-11-16 09:33:40|88051.6|88001.6|88056|88006|88056|88006|88051.6|88001.6|31
1637055230000|2021-11-16 09:33:50|88054.9|88004.9|88061.8|88011.8|88062.2|88012.2|88054.9|88004.9|46
1637055240000|2021-11-16 09:34:00|88062|88012|88061.3|88011.3|88062.5|88012.5|88060.6|88010.6|42
1637055250000|2021-11-16 09:34:10|88061.4|88011.4|88055.7|88005.7|88061.8|88011.8|88055.5|88005.5|38
1637055260000|2021-11-16 09:34:20|88055.6|88005.6|88045.6|88020.6|88055.6|88022|88043.6|88005.6|35
1637055270000|2021-11-16 09:34:30|88044.9|88019.9|88048.2|87998.2|88055.3|88019.9|88036.4|87998.2|43
1637055280000|2021-11-16 09:34:40|88036.2|88011.2|88045.7|87995.7|88046.4|88014.7|88035.4|87994.9|50
1637055290000|2021-11-16 09:34:50|88046.3|87996.3|88052.7|88002.7|88053.5|88012.9|88037.9|87995.8|41
1637055300000|2021-11-16 09:35:00|88051.6|88001.6|88052.1|88002.1|88053.6|88003.6|88050.3|88000.3|31
1637055310000|2021-11-16 09:35:10|88052.2|88002.2|88060.6|88010.6|88060.9|88010.9|88052.2|88002.2|41
1637055320000|2021-11-16 09:35:20|88060.1|88010.1|88054.8|88029.8|88065.6|88029.8|88052.6|88009.7|48
1637055330000|2021-11-16 09:35:30|88054.3|88029.3|88069.8|88019.8|88071.3|88034.3|88054.3|88017.2|44
1637055340000|2021-11-16 09:35:40|88070.2|88020.2|88070.7|88020.7|88070.7|88020.7|88066.7|88016.7|39
1637055350000|2021-11-16 09:35:50|88069.6|88019.6|88071.6|88021.6|88072.3|88022.3|88069.2|88019.2|30
1637055360000|2021-11-16 09:36:00|88071.4|88021.4|88067.3|88017.3|88071.4|88030.4|88055.4|88015.3|50
1637055370000|2021-11-16 09:36:10|88067.5|88017.5|88057.4|88032.4|88072.9|88032.4|88056.9|88017.3|39
1637055380000|2021-11-16 09:36:20|88057.1|88032.1|88062|88037|88076.8|88039.3|88056.6|88026.4|40
1637055390000|2021-11-16 09:36:30|88061.4|88036.4|88069.2|88044.2|88081.5|88044.2|88060|88028|42
1637055400000|2021-11-16 09:36:40|88069|88044|88060.9|88035.9|88085.6|88047.4|88059.9|88030|52
1637055410000|2021-11-16 09:36:50|88060.8|88035.8|88083.2|88033.2|88083.2|88041.6|88060.3|88025.8|45
1637055420000|2021-11-16 09:37:00|88082.5|88032.5|88074.2|88049.2|88087.6|88049.2|88072.1|88031.1|53
1637055430000|2021-11-16 09:37:10|88073.8|88048.8|88088.7|88038.7|88089.1|88050.3|88073.8|88037|42
1637055440000|2021-11-16 09:37:20|88088.6|88038.6|88088.4|88038.4|88092.2|88042.2|88087.1|88037.1|38
1637055450000|2021-11-16 09:37:30|88089.3|88039.3|88068.8|88043.8|88089.4|88047|88066.8|88036.6|54
1637055460000|2021-11-16 09:37:40|88068.5|88043.5|88071.7|88046.7|88071.7|88046.7|88067.1|88042.1|40
1637055470000|2021-11-16 09:37:50|88070.4|88045.4|88077.4|88052.4|88078|88053|88069.7|88044.7|43
1637055480000|2021-11-16 09:38:00|88076.7|88051.7|88093.4|88043.4|88095.1|88055|88076.7|88041.8|50
1637055490000|2021-11-16 09:38:10|88093.2|88043.2|88092.6|88042.6|88094.1|88044.1|88092.4|88042.4|37
1637055500000|2021-11-16 09:38:20|88093.1|88043.1|88094.5|88044.5|88094.5|88044.5|88092.1|88042.1|41
1637055510000|2021-11-16 09:38:30|88094.3|88044.3|88080.1|88055.1|88094.4|88059.8|88076.5|88044.2|50
1637055520000|2021-11-16 09:38:40|88077.3|88052.3|88079.5|88054.5|88080.3|88055.3|88077.3|88052.3|31
1637055530000|2021-11-16 09:38:50|88079|88054|88081.5|88056.5|88086.1|88061.1|88078.8|88053.8|51
1637055540000|2021-11-16 09:39:00|88081.9|88056.9|88092.3|88067.3|88093.8|88068.8|88081.9|88056.9|47
1637055550000|2021-11-16 09:39:10|88091.9|88066.9|88100.5|88050.5|88105.5|88066.9|88086.9|88048.5|43
1637055560000|2021-11-16 09:39:20|88101.3|88051.3|88103.3|88053.3|88104.5|88062.9|88085.8|88048.1|61
1637055570000|2021-11-16 09:39:30|88103.5|88053.5|88102.2|88052.2|88107.4|88057.4|88101.7|88051.7|55
1637055580000|2021-11-16 09:39:40|88100.8|88050.8|88102.7|88052.7|88105.4|88055.4|88097.9|88047.9|67
1637055590000|2021-11-16 09:39:50|88102|88052|88113.4|88063.4|88114|88064|88102|88052|52
1637055600000|2021-11-16 09:40:00|88113.2|88063.2|88111.6|88061.6|88117.2|88067.2|88110.3|88060.3|53
1637055610000|2021-11-16 09:40:10|88111.8|88061.8|88110.1|88060.1|88119.2|88069.2|88109.5|88059.5|58
1637055620000|2021-11-16 09:40:20|88110|88060|88113.4|88063.4|88120.8|88080.4|88101.3|88060|59
1637055630000|2021-11-16 09:40:30|88113.5|88063.5|88109.6|88059.6|88114.7|88075.1|88097.9|88059.1|52
1637055640000|2021-11-16 09:40:40|88109.7|88059.7|88115.5|88065.5|88115.5|88065.5|88109.7|88059.7|53
1637055650000|2021-11-16 09:40:50|88115.2|88065.2|88114.3|88064.3|88118|88078.4|88099.4|88062|51
1637055660000|2021-11-16 09:41:00|88114.6|88064.6|88114.3|88064.3|88115.8|88065.8|88113.7|88063.7|42
1637055670000|2021-11-16 09:41:10|88114.2|88064.2|88110.8|88060.8|88114.5|88064.5|88108.7|88058.7|45
1637055680000|2021-11-16 09:41:20|88110.9|88060.9|88113.1|88063.1|88115.1|88065.1|88110.5|88060.5|58
1637055690000|2021-11-16 09:41:30|88112.6|88062.6|88111.1|88061.1|88115.1|88065.1|88109.9|88059.9|50
1637055700000|2021-11-16 09:41:40|88111.9|88061.9|88101.5|88051.5|88112.1|88062.1|88100.6|88050.6|59
1637055710000|2021-11-16 09:41:50|88102.6|88052.6|88099.2|88049.2|88103.7|88053.7|88096.2|88046.2|49
1637055720000|2021-11-16 09:42:00|88101.5|88051.5|88098.5|88048.5|88103.3|88053.3|88096.2|88046.2|47
1637055730000|2021-11-16 09:42:10|88098.6|88048.6|88102.3|88052.3|88102.3|88052.3|88092.5|88042.5|54
1637055740000|2021-11-16 09:42:20|88102.2|88052.2|88097.3|88047.3|88105|88055|88097.3|88047.3|49
1637055750000|2021-11-16 09:42:30|88096.3|88046.3|88096.9|88046.9|88098|88048|88094.8|88044.8|44
1637055760000|2021-11-16 09:42:40|88097|88047|88094.4|88044.4|88098.8|88048.8|88092.5|88042.5|32
1637055770000|2021-11-16 09:42:50|88095|88045|88092.1|88042.1|88095.1|88057.4|88081.4|88041.6|31
1637055780000|2021-11-16 09:43:00|88091.9|88041.9|88090.3|88040.3|88091.9|88055.2|88078.5|88037.7|33
1637055790000|2021-11-16 09:43:10|88090.2|88040.2|88087.8|88037.8|88090.7|88040.7|88086.1|88036.1|45
1637055800000|2021-11-16 09:43:20|88088.1|88038.1|88074.1|88049.1|88091.8|88052.9|88073.9|88037.3|41
1637055810000|2021-11-16 09:43:30|88074|88049|88076.2|88051.2|88090.9|88054.7|88074|88036|42
1637055820000|2021-11-16 09:43:40|88076.3|88051.3|88092.7|88067.7|88104.8|88068.3|88074.8|88042|50
1637055830000|2021-11-16 09:43:50|88093|88068|88101.2|88051.2|88102.6|88068.3|88090.6|88050.4|46
1637055840000|2021-11-16 09:44:00|88101.3|88051.3|88080.7|88055.7|88101.3|88060.3|88080.1|88042.8|53
1637055850000|2021-11-16 09:44:10|88080.5|88055.5|88097.4|88047.4|88097.4|88055.5|88074.7|88031.4|59
1637055860000|2021-11-16 09:44:20|88098.3|88048.3|88095.8|88045.8|88098.3|88048.3|88090.9|88040.9|50
1637055870000|2021-11-16 09:44:30|88095.9|88045.9|88091.3|88041.3|88097.6|88047.6|88089.8|88039.8|46
1637055880000|2021-11-16 09:44:40|88091.7|88041.7|88096|88071|88108.2|88071.8|88090.8|88040.8|57
1637055890000|2021-11-16 09:44:50|88095|88070|88103.5|88053.5|88107.2|88070.7|88094.9|88053.5|45
1637055900000|2021-11-16 09:45:00|88103.2|88053.2|88090.8|88065.8|88109.2|88069.7|88089.6|88051.8|55
1637055910000|2021-11-16 09:45:10|88091|88066|88103.5|88053.5|88104.8|88066.7|88088.5|88050.7|40
1637055920000|2021-11-16 09:45:20|88103.8|88053.8|88106|88056|88107|88057|88103.8|88053.8|24
1637055930000|2021-11-16 09:45:30|88106.1|88056.1|88092.3|88067.3|88107.8|88067.9|88091.7|88054.6|33
1637055940000|2021-11-16 09:45:40|88092.1|88067.1|88097.6|88047.6|88101.6|88067.1|88087.9|88046.3|45
1637055950000|2021-11-16 09:45:50|88097.3|88047.3|88097|88047|88097.3|88047.3|88095.3|88045.3|24
1637055960000|2021-11-16 09:46:00|88097.2|88047.2|88103.9|88053.9|88105|88055|88097.2|88047.2|39
1637055970000|2021-11-16 09:46:10|88104|88054|88096.7|88046.7|88104|88063.8|88086.6|88046.7|36
1637055980000|2021-11-16 09:46:20|88084.8|88059.8|88083.5|88058.5|88101|88063.5|88082.1|88044.2|35
1637055990000|2021-11-16 09:46:30|88083.6|88058.6|88097|88047|88097|88058.6|88081.9|88043.3|33
1637056000000|2021-11-16 09:46:40|88097.1|88047.1|88083.8|88058.8|88097.1|88059|88082|88043.4|35
1637056010000|2021-11-16 09:46:50|88083.4|88058.4|88091.4|88041.4|88092.8|88058.8|88077.5|88039.5|34
1637056020000|2021-11-16 09:47:00|88092.9|88042.9|88093.8|88043.8|88095.5|88045.5|88092.9|88042.9|30
1637056030000|2021-11-16 09:47:10|88093.9|88043.9|88082.1|88057.1|88096.3|88059.7|88081.3|88043.1|42
1637056040000|2021-11-16 09:47:20|88082.4|88057.4|88081.6|88056.6|88083.5|88058.5|88081.6|88056.6|27
1637056050000|2021-11-16 09:47:30|88082.4|88057.4|88094.6|88044.6|88095|88059.8|88082|88044|25
1637056060000|2021-11-16 09:47:40|88093.9|88043.9|88082.1|88057.1|88094.5|88057.7|88080.1|88043.6|33
1637056070000|2021-11-16 09:47:50|88082.3|88057.3|88085.4|88060.4|88098.5|88061.6|88082.1|88045.3|40
1637056080000|2021-11-16 09:48:00|88085.3|88060.3|88096.1|88046.1|88101.3|88062.7|88084.3|88045.3|37
1637056090000|2021-11-16 09:48:10|88096.7|88046.7|88094.9|88044.9|88096.7|88056|88080.5|88042.9|33
1637056100000|2021-11-16 09:48:20|88095.1|88045.1|88082.7|88057.7|88095.1|88058.9|88082|88044.7|32
1637056110000|2021-11-16 09:48:30|88082.6|88057.6|88085.2|88060.2|88085.8|88060.8|88082.6|88057.6|20
1637056120000|2021-11-16 09:48:40|88085.1|88060.1|88105.5|88055.5|88106.1|88069.4|88083.7|88047.3|39
1637056130000|2021-11-16 09:48:50|88105.9|88055.9|88110.2|88060.2|88111|88070|88095|88055.8|50
1637056140000|2021-11-16 09:49:00|88110|88060|88109.7|88059.7|88110.1|88060.1|88109.3|88059.3|18
1637056150000|2021-11-16 09:49:10|88109.8|88059.8|88109|88059|88109.8|88059.8|88108.6|88058.6|21
1637056160000|2021-11-16 09:49:20|88109.3|88059.3|88131.7|88081.7|88132.1|88082.1|88099.1|88059.2|34
1637056170000|2021-11-16 09:49:30|88131.8|88081.8|88127.9|88077.9|88132.1|88082.1|88125.8|88075.8|47
1637056180000|2021-11-16 09:49:40|88114.6|88089.6|88127.3|88077.3|88130.7|88090.2|88114.4|88074.7|44
1637056190000|2021-11-16 09:49:50|88127.2|88077.2|88131.2|88081.2|88131.5|88094.5|88117.5|88076.9|44
1637056200000|2021-11-16 09:50:00|88131.4|88081.4|88128.2|88078.2|88131.4|88092|88116.9|88078|33
1637056210000|2021-11-16 09:50:10|88129.3|88079.3|88129.8|88079.8|88129.9|88090.9|88113.2|88074.7|36
1637056220000|2021-11-16 09:50:20|88129.2|88079.2|88131.9|88081.9|88132.1|88093.2|88118.2|88077.8|24
1637056230000|2021-11-16 09:50:30|88132|88082|88125|88100|88132.4|88100.8|88117.8|88082|49
1637056240000|2021-11-16 09:50:40|88125.7|88100.7|88133|88108|88143.3|88111.1|88124|88092.3|43
1637056250000|2021-11-16 09:50:50|88133.7|88108.7|88138.7|88088.7|88144.1|88111.2|88129.7|88087.8|53
1637056260000|2021-11-16 09:51:00|88135|88085|88135.3|88110.3|88149.1|88110.3|88127.7|88084.9|47
1637056270000|2021-11-16 09:51:10|88135.5|88110.5|88155.3|88105.3|88157.1|88110.5|88134.4|88103|34
1637056280000|2021-11-16 09:51:20|88153.6|88103.6|88146.8|88096.8|88153.6|88120.7|88140.8|88096.8|40
1637056290000|2021-11-16 09:51:30|88147.9|88097.9|88149.3|88099.3|88149.5|88099.5|88146|88096|27
1637056300000|2021-11-16 09:51:40|88148.1|88098.1|88151.1|88101.1|88152.3|88110.6|88135|88095.7|27
1637056310000|2021-11-16 09:51:50|88149.5|88099.5|88146.7|88096.7|88149.5|88112.9|88134.1|88092.2|44
1637056320000|2021-11-16 09:52:00|88146.4|88096.4|88131.1|88106.1|88148.7|88107.9|88131.1|88094.6|38
1637056330000|2021-11-16 09:52:10|88131|88106|88133.1|88108.1|88143.7|88108.1|88127.9|88092.3|32
1637056340000|2021-11-16 09:52:20|88132.9|88107.9|88145.7|88095.7|88146.8|88108.1|88132.7|88094.5|39
1637056350000|2021-11-16 09:52:30|88145.5|88095.5|88144.1|88094.1|88145.5|88095.5|88144.1|88094.1|18
1637056360000|2021-11-16 09:52:40|88144.3|88094.3|88141.1|88091.1|88148.3|88105.1|88129.2|88090.5|32
1637056370000|2021-11-16 09:52:50|88139.6|88089.6|88142.8|88092.8|88154.3|88104.3|88139.3|88089.3|54
1637056380000|2021-11-16 09:53:00|88145|88095|88152.3|88102.3|88153.1|88114.6|88137.2|88093.9|41
1637056390000|2021-11-16 09:53:10|88156|88106|88161.4|88111.4|88163.8|88123.2|88148.2|88106|36
1637056400000|2021-11-16 09:53:20|88161.8|88111.8|88162.3|88112.3|88164.8|88128.5|88153.5|88110|33
1637056410000|2021-11-16 09:53:30|88162.5|88112.5|88164.1|88114.1|88165|88115|88162.1|88112.1|28
1637056420000|2021-11-16 09:53:40|88164.3|88114.3|88161.7|88111.7|88165.2|88115.2|88161.7|88111.7|20
1637056430000|2021-11-16 09:53:50|88159.9|88109.9|88156.6|88106.6|88162|88112|88155.2|88105.2|43
1637056440000|2021-11-16 09:54:00|88157.6|88107.6|88165.2|88115.2|88165.2|88115.2|88156.2|88106.2|50
1637056450000|2021-11-16 09:54:10|88165|88115|88164.1|88114.1|88165.8|88115.8|88163.9|88113.9|37
1637056460000|2021-11-16 09:54:20|88163.9|88113.9|88159|88109|88164.5|88114.5|88157.2|88107.2|33
1637056470000|2021-11-16 09:54:30|88158.9|88108.9|88153.3|88103.3|88160.2|88110.2|88153.3|88103.3|24
1637056480000|2021-11-16 09:54:40|88155.1|88105.1|88155.3|88105.3|88156|88106|88154.3|88104.3|33
1637056490000|2021-11-16 09:54:50|88154.4|88104.4|88151.5|88101.5|88159.6|88109.6|88151.5|88101.5|39
1637056500000|2021-11-16 09:55:00|88151.9|88101.9|88147.8|88097.8|88153.9|88103.9|88147.7|88097.7|45
1637056510000|2021-11-16 09:55:10|88147.5|88097.5|88151.4|88101.4|88151.4|88107.4|88127.8|88089|46
1637056520000|2021-11-16 09:55:20|88153.4|88103.4|88142|88117|88157|88117.6|88138.1|88103.4|36
1637056530000|2021-11-16 09:55:30|88141.8|88116.8|88141.5|88116.5|88142.1|88117.1|88141.3|88116.3|12
1637056540000|2021-11-16 09:55:40|88141.4|88116.4|88153.9|88103.9|88154.2|88116.5|88137|88100.1|32
1637056550000|2021-11-16 09:55:50|88153.7|88103.7|88152.4|88102.4|88155.1|88105.1|88152.3|88102.3|30
1637056560000|2021-11-16 09:56:00|88152.9|88102.9|88155.2|88105.2|88156.6|88106.6|88152.9|88102.9|23
1637056570000|2021-11-16 09:56:10|88156.3|88106.3|88157.9|88107.9|88157.9|88107.9|88156.1|88106.1|19
1637056580000|2021-11-16 09:56:20|88158|88108|88156.1|88106.1|88158.3|88115.1|88138.8|88102.8|33
1637056590000|2021-11-16 09:56:30|88156.3|88106.3|88144.1|88119.1|88158.6|88119.2|88143.4|88104.8|27
1637056600000|2021-11-16 09:56:40|88143.6|88118.6|88153.3|88103.3|88155.6|88119|88141.4|88102.7|31
1637056610000|2021-11-16 09:56:50|88154.4|88104.4|88154.1|88104.1|88154.8|88104.8|88153.9|88103.9|20
1637056620000|2021-11-16 09:57:00|88154.2|88104.2|88151.4|88101.4|88154.5|88104.5|88150.5|88100.5|23
1637056630000|2021-11-16 09:57:10|88151.5|88101.5|88151.2|88101.2|88154.6|88104.6|88150.8|88100.8|32
1637056640000|2021-11-16 09:57:20|88155|88105|88160.7|88110.7|88162.9|88112.9|88155|88105|48
1637056650000|2021-11-16 09:57:30|88160.6|88110.6|88164.2|88114.2|88166.3|88116.3|88160.6|88110.6|35
1637056660000|2021-11-16 09:57:40|88164.1|88114.1|88165.9|88115.9|88166.7|88116.7|88161.7|88111.7|27
1637056670000|2021-11-16 09:57:50|88166.1|88116.1|88167.1|88117.1|88167.5|88117.5|88164.3|88114.3|27
1637056680000|2021-11-16 09:58:00|88166.7|88116.7|88172.7|88122.7|88173.8|88136.9|88158.5|88116.7|46
1637056690000|2021-11-16 09:58:10|88172.5|88122.5|88173.6|88123.6|88173.6|88123.6|88171.6|88121.6|32
1637056700000|2021-11-16 09:58:20|88173.7|88123.7|88178.2|88128.2|88180.5|88130.5|88173.7|88123.7|36
1637056710000|2021-11-16 09:58:30|88179|88129|88193.4|88143.4|88193.4|88143.4|88178.2|88128.2|40
1637056720000|2021-11-16 09:58:40|88192.7|88142.7|88197.1|88147.1|88197.8|88147.8|88192.5|88142.5|38
1637056730000|2021-11-16 09:58:50|88195.7|88145.7|88208.4|88158.4|88209.5|88159.5|88194|88144|53
1637056740000|2021-11-16 09:59:00|88208.1|88158.1|88206.2|88156.2|88208.1|88158.1|88204|88154|44
1637056750000|2021-11-16 09:59:10|88206.4|88156.4|88211.3|88161.3|88212.8|88162.8|88206.4|88156.4|47
1637056760000|2021-11-16 09:59:20|88211.9|88161.9|88218.1|88168.1|88221.9|88171.9|88209.3|88159.3|53
1637056770000|2021-11-16 09:59:30|88218.7|88168.7|88226.2|88176.2|88231.5|88181.5|88218|88168|59
1637056780000|2021-11-16 09:59:40|88226.7|88176.7|88200.6|88150.6|88228.8|88188.7|88200.6|88150.6|54
1637056790000|2021-11-16 09:59:50|88201.8|88151.8|88199.2|88149.2|88202|88152|88196.3|88146.3|51
1637056800000|2021-11-16 10:00:00|88199.1|88149.1|88184.5|88134.5|88199.1|88149.1|88180.4|88130.4|56
1637056810000|2021-11-16 10:00:10|88181.3|88131.3|88197.9|88147.9|88198.8|88148.8|88180.6|88130.6|48
1637056820000|2021-11-16 10:00:20|88198.8|88148.8|88201.1|88151.1|88202.8|88164.8|88189.8|88144.9|46
1637056830000|2021-11-16 10:00:30|88200.6|88150.6|88199.5|88149.5|88203|88153|88198.9|88148.9|35
1637056840000|2021-11-16 10:00:40|88200.5|88150.5|88203.6|88153.6|88205.5|88155.5|88200.5|88150.5|26
1637056850000|2021-11-16 10:00:50|88203.3|88153.3|88202.6|88152.6|88204.1|88154.1|88202.6|88152.6|25
1637056860000|2021-11-16 10:01:00|88204.2|88154.2|88209.9|88159.9|88209.9|88159.9|88202.3|88152.3|42
1637056870000|2021-11-16 10:01:10|88212|88162|88210.7|88160.7|88213|88163|88210.7|88160.7|40
1637056880000|2021-11-16 10:01:20|88210.8|88160.8|88217.4|88167.4|88217.4|88167.4|88210.8|88160.8|42
1637056890000|2021-11-16 10:01:30|88216.9|88166.9|88217.8|88167.8|88219|88169|88216.7|88166.7|40
1637056900000|2021-11-16 10:01:40|88218.1|88168.1|88214.8|88164.8|88218.3|88168.3|88214|88164|35
1637056910000|2021-11-16 10:01:50|88215.1|88165.1|88216.2|88166.2|88217|88167|88215|88165|40
1637056920000|2021-11-16 10:02:00|88215.7|88165.7|88199.2|88174.2|88215.8|88174.8|88197.7|88159.1|39
1637056930000|2021-11-16 10:02:10|88199.4|88174.4|88211.2|88161.2|88214.5|88176.2|88198.2|88160|35
1637056940000|2021-11-16 10:02:20|88211.1|88161.1|88201.3|88176.3|88211.1|88177.2|88198.2|88160.1|37
1637056950000|2021-11-16 10:02:30|88201.4|88176.4|88207.4|88157.4|88214.5|88176.7|88199.1|88157|40
1637056960000|2021-11-16 10:02:40|88207.2|88157.2|88213.2|88163.2|88216|88166|88204.6|88154.6|34
1637056970000|2021-11-16 10:02:50|88200.4|88175.4|88214.4|88164.4|88215.4|88178.8|88198.8|88160.8|44
1637056980000|2021-11-16 10:03:00|88214.3|88164.3|88206.1|88156.1|88214.5|88164.5|88206.1|88156.1|46
1637056990000|2021-11-16 10:03:10|88206.3|88156.3|88206.9|88156.9|88209|88159|88206.2|88156.2|42
1637057000000|2021-11-16 10:03:20|88207|88157|88206|88156|88207|88157|88204.8|88154.8|23
1637057010000|2021-11-16 10:03:30|88205.1|88155.1|88213.2|88163.2|88213.2|88163.2|88204.3|88154.3|46
1637057020000|2021-11-16 10:03:40|88212.8|88162.8|88214.6|88164.6|88216.5|88166.5|88212.4|88162.4|38
1637057030000|2021-11-16 10:03:50|88214.9|88164.9|88211.9|88161.9|88215.1|88165.1|88209.9|88159.9|21
1637057040000|2021-11-16 10:04:00|88213.1|88163.1|88202.2|88152.2|88213.1|88168.9|88192.5|88150.1|50
1637057050000|2021-11-16 10:04:10|88202|88152|88196.9|88146.9|88202.7|88152.7|88196.7|88146.7|29
1637057060000|2021-11-16 10:04:20|88196.8|88146.8|88190.1|88165.1|88203|88165.5|88189.5|88146.5|39
1637057070000|2021-11-16 10:04:30|88190|88165|88190.2|88165.2|88190.4|88165.4|88189.8|88164.8|22
1637057080000|2021-11-16 10:04:40|88190.1|88165.1|88203.6|88153.6|88203.9|88165.1|88189.8|88150.3|26
1637057090000|2021-11-16 10:04:50|88204.6|88154.6|88199.3|88149.3|88205|88164.1|88188.6|88149.1|37
1637057100000|2021-11-16 10:05:00|88200.5|88150.5|88198.8|88148.8|88200.9|88150.9|88196.4|88146.4|46
1637057110000|2021-11-16 10:05:10|88198.7|88148.7|88198.1|88148.1|88199.9|88149.9|88197.8|88147.8|34
1637057120000|2021-11-16 10:05:20|88199.2|88149.2|88196.3|88146.3|88199.2|88158.7|88182.3|88145.6|35
1637057130000|2021-11-16 10:05:30|88196|88146|88185.3|88160.3|88199.6|88161.3|88185|88145.7|42
1637057140000|2021-11-16 10:05:40|88185.1|88160.1|88192.2|88167.2|88205.7|88168.4|88184.8|88152|47
1637057150000|2021-11-16 10:05:50|88192.4|88167.4|88203.8|88153.8|88204.3|88167.8|88191.4|88153.3|25
1637057160000|2021-11-16 10:06:00|88204|88154|88207.2|88157.2|88207.5|88167.3|88192.3|88154|30
1637057170000|2021-11-16 10:06:10|88207|88157|88207.7|88157.7|88210.8|88160.8|88207|88157|35
1637057180000|2021-11-16 10:06:20|88207.9|88157.9|88209.4|88159.4|88209.7|88159.7|88207.2|88157.2|31
1637057190000|2021-11-16 10:06:30|88201.8|88176.8|88203.2|88178.2|88217.1|88179.7|88201.8|88162.8|44
1637057200000|2021-11-16 10:06:40|88203.3|88178.3|88216.5|88166.5|88217.8|88179.4|88203.3|88165.6|30
1637057210000|2021-11-16 10:06:50|88216.6|88166.6|88216.8|88166.8|88216.9|88166.9|88214.7|88164.7|27
1637057220000|2021-11-16 10:07:00|88216.7|88166.7|88228.6|88178.6|88229.7|88189|88207.2|88165.2|49
1637057230000|2021-11-16 10:07:10|88228.3|88178.3|88247.6|88197.6|88251.9|88208.7|88227.4|88177.4|51
1637057240000|2021-11-16 10:07:20|88248.2|88198.2|88242.5|88192.5|88249|88204.9|88228.9|88191.8|45
1637057250000|2021-11-16 10:07:30|88242.1|88192.1|88231.3|88181.3|88247.7|88210.4|88220.6|88179|41
1637057260000|2021-11-16 10:07:40|88231.7|88181.7|88229.3|88179.3|88233|88183|88227.8|88177.8|31
1637057270000|2021-11-16 10:07:50|88229.5|88179.5|88217.4|88167.4|88230.3|88180.3|88214.9|88164.9|48
1637057280000|2021-11-16 10:08:00|88218|88168|88223.5|88173.5|88224.1|88185.7|88207.5|88167.9|41
1637057290000|2021-11-16 10:08:10|88223.2|88173.2|88229.2|88179.2|88230.1|88192.7|88214.3|88173.2|33
1637057300000|2021-11-16 10:08:20|88229.3|88179.3|88230|88180|88231.3|88193.2|88216.6|88179|32
1637057310000|2021-11-16 10:08:30|88230.2|88180.2|88214.7|88189.7|88230.2|88194.2|88214.2|88178.3|36
1637057320000|2021-11-16 10:08:40|88214.9|88189.9|88220.2|88170.2|88225.8|88189.9|88213.2|88166.6|40
1637057330000|2021-11-16 10:08:50|88221.7|88171.7|88208.8|88183.8|88222.9|88187.4|88206.4|88171.1|33
1637057340000|2021-11-16 10:09:00|88208.3|88183.3|88209|88184|88223.1|88185.3|88206.5|88172.7|45
1637057350000|2021-11-16 10:09:10|88208.8|88183.8|88213.2|88188.2|88226.1|88188.4|88208.8|88171.3|33
1637057360000|2021-11-16 10:09:20|88213.3|88188.3|88211.5|88186.5|88213.3|88188.3|88211.2|88186.2|21
1637057370000|2021-11-16 10:09:30|88211.6|88186.6|88214.8|88164.8|88220.6|88186.6|88210.4|88160.4|40
1637057380000|2021-11-16 10:09:40|88214.7|88164.7|88213.7|88163.7|88214.7|88164.7|88209.3|88159.3|40
1637057390000|2021-11-16 10:09:50|88213.4|88163.4|88212.6|88162.6|88215.6|88165.6|88212.3|88162.3|24
1637057400000|2021-11-16 10:10:00|88213.4|88163.4|88206.2|88156.2|88213.4|88163.4|88206|88156|36
1637057410000|2021-11-16 10:10:10|88206.8|88156.8|88208.7|88158.7|88209.6|88159.6|88206.5|88156.5|29
1637057420000|2021-11-16 10:10:20|88208.6|88158.6|88208.4|88158.4|88208.9|88158.9|88201.6|88151.6|40
1637057430000|2021-11-16 10:10:30|88209|88159|88199.9|88174.9|88210.7|88174.9|88195.9|88158.8|51
1637057440000|2021-11-16 10:10:40|88200|88175|88197.3|88172.3|88200.2|88175.2|88197.2|88172.2|30
1637057450000|2021-11-16 10:10:50|88198.5|88173.5|88211.9|88161.9|88212.5|88175.1|88196.1|88161.3|36
1637057460000|2021-11-16 10:11:00|88211.1|88161.1|88200.2|88175.2|88211.4|88175.7|88197.7|88161|39
1637057470000|2021-11-16 10:11:10|88200.3|88175.3|88199.1|88174.1|88200.7|88175.7|88199.1|88174.1|22
1637057480000|2021-11-16 10:11:20|88198.9|88173.9|88228.8|88178.8|88230.8|88190|88198.8|88160.7|42
1637057490000|2021-11-16 10:11:30|88230|88180|88228.4|88178.4|88230.6|88180.6|88226.1|88176.1|35
1637057500000|2021-11-16 10:11:40|88215.5|88190.5|88229.6|88179.6|88229.6|88190.5|88214|88176.5|35
1637057510000|2021-11-16 10:11:50|88230.3|88180.3|88228.6|88178.6|88233.1|88183.1|88228.1|88178.1|20
1637057520000|2021-11-16 10:12:00|88229|88179|88220.4|88195.4|88231.4|88196.2|88218.9|88178.9|28
1637057530000|2021-11-16 10:12:10|88222.1|88197.1|88213.9|88188.9|88231.9|88197.1|88212|88172.8|31
1637057540000|2021-11-16 10:12:20|88214|88189|88211.6|88186.6|88224.5|88189|88211|88171.4|23
1637057550000|2021-11-16 10:12:30|88211.8|88186.8|88212.6|88187.6|88213|88188|88210.7|88185.7|27
1637057560000|2021-11-16 10:12:40|88212.7|88187.7|88212.2|88187.2|88213.2|88188.2|88212.2|88187.2|26
1637057570000|2021-11-16 10:12:50|88211.7|88186.7|88210.9|88185.9|88213.4|88188.4|88210.8|88185.8|16
1637057580000|2021-11-16 10:13:00|88211|88186|88215|88190|88225|88190.2|88211|88173.9|27
1637057590000|2021-11-16 10:13:10|88215.1|88190.1|88212.5|88187.5|88215.5|88190.5|88212|88187|20
1637057600000|2021-11-16 10:13:20|88212.8|88187.8|88212.5|88187.5|88212.8|88187.8|88211.6|88186.6|28
1637057610000|2021-11-16 10:13:30|88212.7|88187.7|88217.9|88192.9|88231.3|88193.5|88212.7|88177.3|31
1637057620000|2021-11-16 10:13:40|88217.8|88192.8|88217.3|88192.3|88218.3|88193.3|88217.2|88192.2|28
1637057630000|2021-11-16 10:13:50|88217.5|88192.5|88217.4|88192.4|88218.2|88193.2|88217.3|88192.3|12
1637057640000|2021-11-16 10:14:00|88217.3|88192.3|88218.7|88193.7|88219.1|88194.1|88217.3|88192.3|24
1637057650000|2021-11-16 10:14:10|88218.6|88193.6|88225.1|88200.1|88237.4|88200.3|88218.4|88184.2|34
1637057660000|2021-11-16 10:14:20|88225|88200|88239.4|88189.4|88240.1|88202.6|88225|88188.2|35
1637057670000|2021-11-16 10:14:30|88239.3|88189.3|88252.2|88202.2|88253.5|88212|88237|88189|48
1637057680000|2021-11-16 10:14:40|88240|88215|88238.4|88213.4|88240.9|88215.9|88238.2|88213.2|31
1637057690000|2021-11-16 10:14:50|88238.1|88213.1|88263.7|88213.7|88266.8|88216.8|88238.1|88199.7|34
1637057700000|2021-11-16 10:15:00|88264.4|88214.4|88265.9|88215.9|88266.7|88216.7|88258.2|88208.2|55
1637057710000|2021-11-16 10:15:10|88266.5|88216.5|88259.7|88209.7|88266.5|88216.5|88258.7|88208.7|47
1637057720000|2021-11-16 10:15:20|88259.4|88209.4|88260.6|88210.6|88260.8|88210.8|88258.4|88208.4|23
1637057730000|2021-11-16 10:15:30|88260.3|88210.3|88254.1|88204.1|88261.9|88211.9|88254.1|88204.1|39
1637057740000|2021-11-16 10:15:40|88253.9|88203.9|88256.9|88206.9|88256.9|88206.9|88253.7|88203.7|36
1637057750000|2021-11-16 10:15:50|88257.1|88207.1|88250.4|88225.4|88263.8|88226.6|88250.4|88207.1|27
1637057760000|2021-11-16 10:16:00|88264.3|88214.3|88266.5|88216.5|88268|88218|88263.7|88213.7|51
1637057770000|2021-11-16 10:16:10|88266.3|88216.3|88272.2|88222.2|88272.2|88222.2|88266.2|88216.2|47
1637057780000|2021-11-16 10:16:20|88272.3|88222.3|88278|88228|88280.4|88230.4|88272.1|88222.1|40
1637057790000|2021-11-16 10:16:30|88278.1|88228.1|88293.6|88243.6|88295.7|88245.7|88276.7|88226.7|49
1637057800000|2021-11-16 10:16:40|88294.2|88244.2|88297|88247|88298.8|88248.8|88294.1|88244.1|39
1637057810000|2021-11-16 10:16:50|88297.3|88247.3|88293.9|88268.9|88307.1|88268.9|88286.6|88246.4|50
1637057820000|2021-11-16 10:17:00|88294|88269|88307.7|88257.7|88308.2|88270.7|88293.6|88257|48
1637057830000|2021-11-16 10:17:10|88307.6|88257.6|88307.5|88257.5|88307.8|88269.1|88292.8|88253.4|47
1637057840000|2021-11-16 10:17:20|88307.3|88257.3|88301.9|88251.9|88307.3|88266.6|88289.4|88251.7|46
1637057850000|2021-11-16 10:17:30|88299.4|88249.4|88286.8|88261.8|88301.8|88264.7|88286.8|88249.4|38
1637057860000|2021-11-16 10:17:40|88286.5|88261.5|88296.4|88246.4|88301.1|88261.5|88286.5|88242.3|47
1637057870000|2021-11-16 10:17:50|88295.7|88245.7|88298.2|88248.2|88299.7|88249.7|88295.5|88245.5|37
1637057880000|2021-11-16 10:18:00|88297.8|88247.8|88269.5|88244.5|88298.7|88248.7|88269.5|88230.9|47
1637057890000|2021-11-16 10:18:10|88280.5|88230.5|88287.2|88237.2|88288|88238|88279.3|88229.3|46
1637057900000|2021-11-16 10:18:20|88287.1|88237.1|88280.2|88230.2|88287.1|88237.1|88279.9|88229.9|58
1637057910000|2021-11-16 10:18:30|88280.3|88230.3|88282.9|88232.9|88284.1|88234.1|88279.8|88229.8|40
1637057920000|2021-11-16 10:18:40|88282.8|88232.8|88285.9|88235.9|88288.1|88245.7|88269.1|88232.8|40
1637057930000|2021-11-16 10:18:50|88286|88236|88293.2|88243.2|88293.9|88243.9|88284.9|88234.9|36
1637057940000|2021-11-16 10:19:00|88280.8|88255.8|88290.5|88240.5|88293.2|88255.8|88279.9|88240.5|42
1637057950000|2021-11-16 10:19:10|88291.1|88241.1|88291|88241|88291.5|88241.5|88290.1|88240.1|25
1637057960000|2021-11-16 10:19:20|88290.8|88240.8|88285.8|88235.8|88290.8|88240.8|88285.5|88235.5|28
1637057970000|2021-11-16 10:19:30|88285.9|88235.9|88289.7|88239.7|88291.2|88241.2|88285.9|88235.9|38
1637057980000|2021-11-16 10:19:40|88289.4|88239.4|88285.8|88260.8|88299.4|88262.5|88285.8|88239.2|24
1637057990000|2021-11-16 10:19:50|88299.2|88249.2|88294.7|88244.7|88300.1|88250.1|88294.5|88244.5|40
1637058000000|2021-11-16 10:20:00|88294.6|88244.6|88295.8|88245.8|88296.5|88246.5|88293.8|88243.8|34
1637058010000|2021-11-16 10:20:10|88299.4|88249.4|88298.2|88248.2|88300.9|88262.5|88285.9|88244.5|42
1637058020000|2021-11-16 10:20:20|88296.4|88246.4|88292.5|88267.5|88303|88267.5|88288.8|88245.8|34
1637058030000|2021-11-16 10:20:30|88292.6|88267.6|88310.4|88260.4|88310.4|88267.6|88292.6|88250.6|38
1637058040000|2021-11-16 10:20:40|88310.6|88260.6|88307.5|88257.5|88310.7|88271.1|88295.9|88256.3|33
1637058050000|2021-11-16 10:20:50|88307.6|88257.6|88309.8|88259.8|88310.9|88272.4|88296.7|88255.7|33
1637058060000|2021-11-16 10:21:00|88310.3|88260.3|88304.3|88279.3|88317.4|88280.5|88296.5|88258.9|49
1637058070000|2021-11-16 10:21:10|88305.5|88280.5|88320|88270|88321.9|88280.5|88305.5|88268.9|51
1637058080000|2021-11-16 10:21:20|88320.2|88270.2|88312.5|88287.5|88324.7|88287.5|88309.7|88268.5|39
1637058090000|2021-11-16 10:21:30|88311.7|88286.7|88311.6|88286.6|88312.9|88287.9|88311.2|88286.2|40
1637058100000|2021-11-16 10:21:40|88311.5|88286.5|88313.5|88288.5|88313.8|88288.8|88310.9|88285.9|42
1637058110000|2021-11-16 10:21:50|88312.8|88287.8|88314.7|88289.7|88314.7|88289.7|88312.5|88287.5|54
1637058120000|2021-11-16 10:22:00|88313.8|88288.8|88328.5|88303.5|88329.4|88304.4|88312.6|88273.7|51
1637058130000|2021-11-16 10:22:10|88328.7|88303.7|88326.1|88301.1|88328.7|88303.7|88325.8|88300.8|36
1637058140000|2021-11-16 10:22:20|88325.9|88300.9|88324.9|88299.9|88326.6|88301.6|88323.3|88298.3|42
1637058150000|2021-11-16 10:22:30|88324.7|88299.7|88317|88292|88331.3|88303.9|88317|88281.3|54
1637058160000|2021-11-16 10:22:40|88316.8|88291.8|88317.7|88292.7|88317.8|88292.8|88315.1|88290.1|44
1637058170000|2021-11-16 10:22:50|88317.4|88292.4|88315.4|88290.4|88332.3|88294.8|88311.2|88275.1|42
1637058180000|2021-11-16 10:23:00|88314.8|88289.8|88326.9|88276.9|88328.8|88292.8|88309.4|88275.3|64
1637058190000|2021-11-16 10:23:10|88327.8|88277.8|88318.7|88293.7|88335.3|88298.1|88318.7|88276.7|46
1637058200000|2021-11-16 10:23:20|88318.9|88293.9|88316.2|88291.2|88319.2|88294.2|88316|88291|34
1637058210000|2021-11-16 10:23:30|88316.1|88291.1|88319.5|88294.5|88319.5|88294.5|88314.9|88289.9|32
1637058220000|2021-11-16 10:23:40|88319.6|88294.6|88323.9|88298.9|88324.9|88299.9|88319.3|88294.3|32
1637058230000|2021-11-16 10:23:50|88323.5|88298.5|88325.9|88300.9|88326.6|88301.6|88322.8|88297.8|27
1637058240000|2021-11-16 10:24:00|88326.1|88301.1|88320.7|88295.7|88327.1|88302.1|88319.9|88294.9|41
1637058250000|2021-11-16 10:24:10|88320.1|88295.1|88344|88294|88345.4|88309.8|88320|88288.3|44
1637058260000|2021-11-16 10:24:20|88344.6|88294.6|88332|88307|88345.2|88311.4|88331.9|88294.6|50
1637058270000|2021-11-16 10:24:30|88332.3|88307.3|88352.4|88302.4|88352.9|88312.8|88328.2|88291.1|47
1637058280000|2021-11-16 10:24:40|88352.5|88302.5|88339.3|88314.3|88354.6|88314.9|88339.3|88300.9|44
1637058290000|2021-11-16 10:24:50|88338.7|88313.7|88333.2|88283.2|88338.8|88313.8|88323.1|88283.2|32
1637058300000|2021-11-16 10:25:00|88334.1|88284.1|88334.3|88284.3|88337.3|88287.3|88332.4|88282.4|44
1637058310000|2021-11-16 10:25:10|88333.4|88283.4|88322.6|88297.6|88337.2|88299.6|88322|88283.4|39
1637058320000|2021-11-16 10:25:20|88322.9|88297.9|88328.4|88303.4|88336.8|88303.4|88320.6|88282.4|35
1637058330000|2021-11-16 10:25:30|88342.8|88292.8|88329|88304|88344.2|88306.5|88327.3|88292.8|31
1637058340000|2021-11-16 10:25:40|88329.4|88304.4|88343.1|88293.1|88343.4|88304.4|88328.8|88290.7|20
1637058350000|2021-11-16 10:25:50|88342.8|88292.8|88341.6|88291.6|88344.6|88294.6|88341.6|88291.6|36
1637058360000|2021-11-16 10:26:00|88341.9|88291.9|88345|88295|88347.7|88305.7|88326.3|88288.2|58
1637058370000|2021-11-16 10:26:10|88346.1|88296.1|88341.5|88291.5|88348.6|88306.6|88329.8|88289.9|56
1637058380000|2021-11-16 10:26:20|88341.1|88291.1|88341|88291|88343.9|88293.9|88340.3|88290.3|39
1637058390000|2021-11-16 10:26:30|88341.6|88291.6|88319.7|88269.7|88343|88307|88319.7|88269.7|57
1637058400000|2021-11-16 10:26:40|88321.5|88271.5|88319.3|88269.3|88324.1|88274.1|88317.8|88267.8|47
1637058410000|2021-11-16 10:26:50|88319.5|88269.5|88321|88271|88325|88275|88318.1|88268.1|46
1637058420000|2021-11-16 10:27:00|88322.7|88272.7|88318.7|88268.7|88322.7|88286|88306.7|88267.6|57
1637058430000|2021-11-16 10:27:10|88319.2|88269.2|88342.9|88292.9|88344.8|88294.8|88318.2|88268.2|50
1637058440000|2021-11-16 10:27:20|88343.3|88293.3|88325.5|88275.5|88344.7|88305.5|88325.2|88275.2|65
1637058450000|2021-11-16 10:27:30|88325.7|88275.7|88322.5|88272.5|88325.8|88275.8|88320.4|88270.4|48
1637058460000|2021-11-16 10:27:40|88323.8|88273.8|88333.8|88283.8|88334.7|88284.7|88323.2|88273.2|63
1637058470000|2021-11-16 10:27:50|88333.6|88283.6|88336.6|88286.6|88338.2|88288.2|88333.4|88283.4|32
1637058480000|2021-11-16 10:28:00|88336.7|88286.7|88336.5|88286.5|88337.6|88287.6|88333.7|88283.7|44
1637058490000|2021-11-16 10:28:10|88336.6|88286.6|88331.1|88306.1|88344.3|88307.6|88329.1|88286.2|37
1637058500000|2021-11-16 10:28:20|88330.2|88305.2|88332.5|88307.5|88345.5|88308.5|88329.6|88295.5|36
1637058510000|2021-11-16 10:28:30|88332.3|88307.3|88341.8|88291.8|88346|88308.8|88329.9|88291.8|45
1637058520000|2021-11-16 10:28:40|88330.2|88305.2|88338|88313|88352.8|88315.9|88330.2|88295.7|56
1637058530000|2021-11-16 10:28:50|88338.2|88313.2|88345|88295|88345.6|88314.2|88331.7|88294.5|39
1637058540000|2021-11-16 10:29:00|88344.6|88294.6|88342.8|88317.8|88351.6|88317.8|88340|88294.6|43
1637058550000|2021-11-16 10:29:10|88342.5|88317.5|88360.6|88310.6|88360.9|88323.2|88342.5|88306.9|47
1637058560000|2021-11-16 10:29:20|88360.7|88310.7|88352.8|88327.8|88369.5|88332.7|88352.5|88309.1|43
1637058570000|2021-11-16 10:29:30|88351.7|88326.7|88368.6|88318.6|88369.5|88329.6|88351.2|88318.2|49
1637058580000|2021-11-16 10:29:40|88368.4|88318.4|88367.4|88317.4|88368.8|88330.4|88350.4|88313.3|44
1637058590000|2021-11-16 10:29:50|88368.1|88318.1|88349.9|88324.9|88369.2|88326.7|88349.9|88311.2|38
1637058600000|2021-11-16 10:30:00|88350|88325|88347.7|88322.7|88350.7|88325.7|88346.6|88321.6|41
1637058610000|2021-11-16 10:30:10|88347.5|88322.5|88344.6|88319.6|88360.9|88322.5|88340|88303.6|56
1637058620000|2021-11-16 10:30:20|88344.7|88319.7|88358.3|88308.3|88358.8|88320.3|88344.5|88307.7|32
1637058630000|2021-11-16 10:30:30|88358.1|88308.1|88345.1|88320.1|88358.4|88320.4|88344.3|88306.7|31
1637058640000|2021-11-16 10:30:40|88345|88320|88360.4|88310.4|88361.2|88325|88342.3|88306.4|47
1637058650000|2021-11-16 10:30:50|88360.5|88310.5|88349.3|88324.3|88360.5|88324.8|88346.9|88309.4|34
1637058660000|2021-11-16 10:31:00|88348|88323|88345.7|88320.7|88349.4|88324.4|88345.7|88320.7|20
1637058670000|2021-11-16 10:31:10|88345.6|88320.6|88340.5|88315.5|88359.8|88320.6|88339.1|88303.1|43
1637058680000|2021-11-16 10:31:20|88340.6|88315.6|88335.8|88310.8|88340.9|88315.9|88335.6|88310.6|36
1637058690000|2021-11-16 10:31:30|88335.9|88310.9|88335|88310|88335.9|88310.9|88334.5|88309.5|24
1637058700000|2021-11-16 10:31:40|88334.9|88309.9|88335.1|88310.1|88335.9|88310.9|88334.4|88309.4|25
1637058710000|2021-11-16 10:31:50|88334.9|88309.9|88335.3|88310.3|88335.4|88310.4|88334.6|88309.6|13
1637058720000|2021-11-16 10:32:00|88334.5|88309.5|88332.7|88307.7|88335.1|88310.1|88330.3|88305.3|35
1637058730000|2021-11-16 10:32:10|88333|88308|88353.3|88303.3|88353.3|88315.7|88330.1|88303.3|34
1637058740000|2021-11-16 10:32:20|88353.6|88303.6|88348.8|88298.8|88353.7|88315.9|88337.3|88298.8|34
1637058750000|2021-11-16 10:32:30|88348.5|88298.5|88336.4|88311.4|88348.5|88311.4|88335.3|88298.1|16
1637058760000|2021-11-16 10:32:40|88336.1|88311.1|88333.9|88308.9|88340.2|88315.2|88333.9|88308.9|45
1637058770000|2021-11-16 10:32:50|88334.2|88309.2|88335.9|88310.9|88339.2|88314.2|88333.6|88308.6|48
1637058780000|2021-11-16 10:33:00|88336.1|88311.1|88335.9|88310.9|88336.9|88311.9|88335.9|88310.9|18
1637058790000|2021-11-16 10:33:10|88336|88311|88337.6|88312.6|88340.7|88315.7|88336|88311|40
1637058800000|2021-11-16 10:33:20|88337.9|88312.9|88338.2|88313.2|88338.4|88313.4|88336.7|88311.7|30
1637058810000|2021-11-16 10:33:30|88338|88313|88339.2|88314.2|88340.3|88315.3|88337.9|88312.9|35
1637058820000|2021-11-16 10:33:40|88339.7|88314.7|88359.6|88309.6|88359.8|88319.8|88338.7|88308.2|31
1637058830000|2021-11-16 10:33:50|88360|88310|88348.7|88323.7|88360.5|88323.8|88348.3|88309.5|20
1637058840000|2021-11-16 10:34:00|88348.6|88323.6|88344.3|88319.3|88349.1|88324.1|88341.2|88316.2|43
1637058850000|2021-11-16 10:34:10|88344.5|88319.5|88346|88321|88346.1|88321.1|88343.7|88318.7|39
1637058860000|2021-11-16 10:34:20|88346.1|88321.1|88346.5|88321.5|88347.2|88322.2|88345.7|88320.7|34
1637058870000|2021-11-16 10:34:30|88347.3|88322.3|88359|88334|88372.7|88334.2|88346.4|88318.8|52
1637058880000|2021-11-16 10:34:40|88357.3|88332.3|88371.1|88321.1|88373.4|88332.3|88357.3|88315.5|36
1637058890000|2021-11-16 10:34:50|88370.3|88320.3|88373.1|88323.1|88373.1|88323.1|88369|88319|22
1637058900000|2021-11-16 10:35:00|88374.8|88324.8|88357.5|88332.5|88374.8|88334.3|88355.4|88320.3|28
1637058910000|2021-11-16 10:35:10|88357|88332|88358.6|88333.6|88359.4|88334.4|88357|88332|32
1637058920000|2021-11-16 10:35:20|88375.1|88325.1|88360.9|88335.9|88378.3|88339.3|88359.8|88321.9|52
1637058930000|2021-11-16 10:35:30|88361.7|88336.7|88361.2|88336.2|88363.5|88338.5|88356.4|88331.4|56
1637058940000|2021-11-16 10:35:40|88360.6|88335.6|88375|88325|88379.2|88335.7|88360.3|88320.8|41
1637058950000|2021-11-16 10:35:50|88375.3|88325.3|88364|88339|88375.7|88340.6|88363.2|88324.7|26
1637058960000|2021-11-16 10:36:00|88363.9|88338.9|88359.7|88334.7|88364.9|88339.9|88356|88331|47
1637058970000|2021-11-16 10:36:10|88359.8|88334.8|88363|88338|88363.2|88338.2|88359.8|88334.8|39
1637058980000|2021-11-16 10:36:20|88363.2|88338.2|88377.7|88327.7|88380.5|88347.8|88361.8|88326.1|44
1637058990000|2021-11-16 10:36:30|88378|88328|88380.6|88330.6|88382|88332|88376.5|88326.5|40
1637059000000|2021-11-16 10:36:40|88380.3|88330.3|88387.7|88337.7|88387.7|88349.4|88367|88330.1|32
1637059010000|2021-11-16 10:36:50|88386.8|88336.8|88393.6|88343.6|88395.1|88353|88378|88335.5|55
1637059020000|2021-11-16 10:37:00|88394.5|88344.5|88397.2|88347.2|88397.5|88347.5|88392|88342|42
1637059030000|2021-11-16 10:37:10|88398|88348|88401.5|88351.5|88401.7|88351.7|88396.3|88346.3|27
1637059040000|2021-11-16 10:37:20|88401.9|88351.9|88403.7|88353.7|88403.7|88353.7|88398.8|88348.8|41
1637059050000|2021-11-16 10:37:30|88403.6|88353.6|88403|88353|88404.5|88354.5|88402.5|88352.5|45
1637059060000|2021-11-16 10:37:40|88403.4|88353.4|88402.8|88352.8|88403.5|88364.6|88388|88350.2|23
1637059070000|2021-11-16 10:37:50|88404.4|88354.4|88399.3|88349.3|88406.3|88363.5|88388.1|88348.5|64
1637059080000|2021-11-16 10:38:00|88399.8|88349.8|88390.3|88365.3|88402.1|88366.5|88386.3|88342.7|58
1637059090000|2021-11-16 10:38:10|88390.2|88365.2|88402.3|88377.3|88411|88377.5|88390.2|88355.4|63
1637059100000|2021-11-16 10:38:20|88402.7|88377.7|88420.8|88370.8|88425.4|88385.6|88401.6|88364.6|60
1637059110000|2021-11-16 10:38:30|88420.6|88370.6|88429.3|88379.3|88429.3|88391.6|88406.1|88365.6|51
1637059120000|2021-11-16 10:38:40|88430|88380|88427.8|88377.8|88430|88380|88427.1|88377.1|37
1637059130000|2021-11-16 10:38:50|88428|88378|88416.5|88391.5|88429.4|88392.9|88415.3|88377|46
1637059140000|2021-11-16 10:39:00|88416.3|88391.3|88418.8|88393.8|88431|88395.5|88415.4|88377.6|45
1637059150000|2021-11-16 10:39:10|88418.3|88393.3|88433.2|88383.2|88434.9|88397.2|88417.8|88382.6|44
1637059160000|2021-11-16 10:39:20|88433.4|88383.4|88432.2|88382.2|88433.6|88383.6|88429.8|88379.8|36
1637059170000|2021-11-16 10:39:30|88434.1|88384.1|88419.2|88394.2|88434.1|88396.4|88418|88384.1|40
1637059180000|2021-11-16 10:39:40|88419.1|88394.1|88419.6|88394.6|88419.9|88394.9|88419|88394|15
1637059190000|2021-11-16 10:39:50|88419.4|88394.4|88414.6|88389.6|88419.9|88394.9|88413.2|88388.2|35
1637059200000|2021-11-16 10:40:00|88413.9|88388.9|88424.1|88374.1|88424.1|88390.3|88412.3|88374.1|41
1637059210000|2021-11-16 10:40:10|88420.8|88370.8|88406.7|88381.7|88422.3|88385.7|88405.4|88370.5|47
1637059220000|2021-11-16 10:40:20|88407.1|88382.1|88415.3|88390.3|88416.6|88391.6|88406.5|88381.5|35
1637059230000|2021-11-16 10:40:30|88415.2|88390.2|88412.9|88387.9|88415.8|88390.8|88412.6|88387.6|31
1637059240000|2021-11-16 10:40:40|88413.1|88388.1|88416.2|88391.2|88416.6|88391.6|88413.1|88388.1|28
1637059250000|2021-11-16 10:40:50|88416.4|88391.4|88410.5|88385.5|88425.1|88391.6|88410.5|88375.1|25
1637059260000|2021-11-16 10:41:00|88410.4|88385.4|88405.7|88380.7|88422.7|88385.4|88405.5|88368.4|40
1637059270000|2021-11-16 10:41:10|88405.8|88380.8|88406.4|88381.4|88407.8|88382.8|88401.5|88376.5|32
1637059280000|2021-11-16 10:41:20|88406.5|88381.5|88405.9|88380.9|88406.7|88381.7|88405.5|88380.5|30
1637059290000|2021-11-16 10:41:30|88406.1|88381.1|88405.8|88380.8|88407.8|88382.8|88405.5|88380.5|35
1637059300000|2021-11-16 10:41:40|88403.2|88378.2|88410.7|88385.7|88423.8|88387.9|88402.9|88373.8|49
1637059310000|2021-11-16 10:41:50|88410.4|88385.4|88410.3|88385.3|88411.2|88386.2|88410.2|88385.2|17
1637059320000|2021-11-16 10:42:00|88410|88385|88413.6|88388.6|88427.5|88390|88410|88376.8|35
1637059330000|2021-11-16 10:42:10|88413.3|88388.3|88408.2|88383.2|88422.8|88389|88407.3|88372.8|47
1637059340000|2021-11-16 10:42:20|88409.4|88384.4|88410.2|88385.2|88424|88389.8|88407.4|88370.7|57
1637059350000|2021-11-16 10:42:30|88410.4|88385.4|88409.8|88384.8|88411|88386|88409.6|88384.6|29
1637059360000|2021-11-16 10:42:40|88409.6|88384.6|88409.1|88384.1|88409.9|88384.9|88408.8|88383.8|33
1637059370000|2021-11-16 10:42:50|88409.3|88384.3|88408.5|88383.5|88410.1|88385.1|88408.5|88383.5|21
1637059380000|2021-11-16 10:43:00|88408.6|88383.6|88408.1|88383.1|88409.1|88384.1|88403|88378|61
1637059390000|2021-11-16 10:43:10|88407.5|88382.5|88407.8|88382.8|88410.9|88385.9|88407.1|88382.1|43
1637059400000|2021-11-16 10:43:20|88407.2|88382.2|88407|88382|88409.1|88384.1|88406.3|88381.3|50
1637059410000|2021-11-16 10:43:30|88406.9|88381.9|88405.2|88380.2|88407.4|88382.4|88404.6|88379.6|39
1637059420000|2021-11-16 10:43:40|88404.8|88379.8|88403.3|88378.3|88406.4|88381.4|88403.1|88378.1|43
1637059430000|2021-11-16 10:43:50|88403.2|88378.2|88414.6|88389.6|88416.2|88391.2|88403|88378|38
1637059440000|2021-11-16 10:44:00|88415.5|88390.5|88407.1|88382.1|88417.3|88390.5|88403.9|88366.7|50
1637059450000|2021-11-16 10:44:10|88407.4|88382.4|88418.1|88368.1|88421.2|88382.4|88405.2|88367.5|33
1637059460000|2021-11-16 10:44:20|88420.3|88370.3|88408|88383|88422.4|88387.8|88408|88370.1|52
1637059470000|2021-11-16 10:44:30|88407.5|88382.5|88419|88369|88422.4|88382.5|88407.5|88367.2|53
1637059480000|2021-11-16 10:44:40|88418.8|88368.8|88418.5|88368.5|88418.8|88368.8|88417.7|88367.7|26
1637059490000|2021-11-16 10:44:50|88418.2|88368.2|88420.8|88370.8|88420.8|88370.8|88417.7|88367.7|27
1637059500000|2021-11-16 10:45:00|88420.7|88370.7|88420.3|88370.3|88422.4|88372.4|88419.3|88369.3|40
1637059510000|2021-11-16 10:45:10|88419.7|88369.7|88425.8|88375.8|88428.1|88378.1|88419.7|88369.7|45
1637059520000|2021-11-16 10:45:20|88425.7|88375.7|88424.5|88374.5|88426.6|88389|88411.2|88372.7|32
1637059530000|2021-11-16 10:45:30|88424.9|88374.9|88425.4|88375.4|88426.2|88376.2|88424.2|88374.2|32
1637059540000|2021-11-16 10:45:40|88425.3|88375.3|88424.9|88374.9|88430|88390.2|88412.9|88374.6|40
1637059550000|2021-11-16 10:45:50|88425.1|88375.1|88425.3|88375.3|88426.1|88376.1|88423.4|88373.4|43
1637059560000|2021-11-16 10:46:00|88425.7|88375.7|88424.3|88374.3|88426.4|88376.4|88421.2|88371.2|45
1637059570000|2021-11-16 10:46:10|88424.7|88374.7|88421.5|88371.5|88426.2|88385.4|88403.5|88365.1|51
1637059580000|2021-11-16 10:46:20|88421.3|88371.3|88421.3|88371.3|88421.7|88371.7|88417.7|88367.7|42
1637059590000|2021-11-16 10:46:30|88421.4|88371.4|88422.4|88372.4|88422.5|88372.5|88421.2|88371.2|24
1637059600000|2021-11-16 10:46:40|88422.5|88372.5|88420.2|88370.2|88427|88383.4|88407.2|88368.4|47
1637059610000|2021-11-16 10:46:50|88419.6|88369.6|88419.8|88369.8|88420.2|88370.2|88418.9|88368.9|25
1637059620000|2021-11-16 10:47:00|88419.2|88369.2|88419.6|88369.6|88420|88370|88419.1|88369.1|17
1637059630000|2021-11-16 10:47:10|88419.2|88369.2|88408|88383|88419.6|88383.5|88407|88369|22
1637059640000|2021-11-16 10:47:20|88407.8|88382.8|88406|88381|88408.3|88383.3|88405.8|88380.8|27
1637059650000|2021-11-16 10:47:30|88406.1|88381.1|88407.7|88382.7|88408|88383|88406.1|88381.1|33
1637059660000|2021-11-16 10:47:40|88407.3|88382.3|88421.3|88371.3|88423.6|88386.6|88407.3|88371.3|36
1637059670000|2021-11-16 10:47:50|88421.4|88371.4|88407.1|88382.1|88426.2|88386.5|88406.5|88369.9|58
1637059680000|2021-11-16 10:48:00|88406.5|88381.5|88405.6|88380.6|88406.8|88381.8|88404.8|88379.8|32
1637059690000|2021-11-16 10:48:10|88405.7|88380.7|88403.5|88378.5|88416.6|88380.7|88402.1|88364.8|40
1637059700000|2021-11-16 10:48:20|88403.4|88378.4|88405.9|88380.9|88405.9|88380.9|88402.8|88377.8|30
1637059710000|2021-11-16 10:48:30|88405.8|88380.8|88406|88381|88416.4|88381|88402.3|88364.3|40
1637059720000|2021-11-16 10:48:40|88406.2|88381.2|88424.8|88374.8|88424.8|88387.1|88404.8|88369.7|53
1637059730000|2021-11-16 10:48:50|88425.2|88375.2|88423.5|88373.5|88425.3|88375.3|88423|88373|33
1637059740000|2021-11-16 10:49:00|88422.7|88372.7|88423|88373|88424.3|88374.3|88422.1|88372.1|35
1637059750000|2021-11-16 10:49:10|88423.1|88373.1|88422.3|88372.3|88423.3|88373.3|88422.3|88372.3|27
1637059760000|2021-11-16 10:49:20|88422.2|88372.2|88425.3|88375.3|88425.3|88375.3|88422.2|88372.2|31
1637059770000|2021-11-16 10:49:30|88425.8|88375.8|88410.9|88385.9|88425.8|88385.9|88410.6|88372.3|19
1637059780000|2021-11-16 10:49:40|88410.5|88385.5|88421.6|88371.6|88424.3|88388|88408.5|88370.5|38
1637059790000|2021-11-16 10:49:50|88409.4|88384.4|88412.5|88387.5|88424.1|88387.5|88409|88373.2|28
1637059800000|2021-11-16 10:50:00|88412.4|88387.4|88422.3|88372.3|88422.6|88387.4|88409.6|88372.1|26
1637059810000|2021-11-16 10:50:10|88422.2|88372.2|88423.4|88373.4|88424.3|88383.1|88406.4|88370.2|50
1637059820000|2021-11-16 10:50:20|88423.5|88373.5|88425.7|88375.7|88425.8|88388.2|88412|88371.6|46
1637059830000|2021-11-16 10:50:30|88425.3|88375.3|88415.3|88390.3|88425.6|88390.5|88414.1|88373.8|30
1637059840000|2021-11-16 10:50:40|88414.9|88389.9|88412.3|88387.3|88426.7|88389.9|88410.1|88373.5|30
1637059850000|2021-11-16 10:50:50|88411.3|88386.3|88411.2|88386.2|88413|88388|88410.9|88385.9|25
1637059860000|2021-11-16 10:51:00|88411.6|88386.6|88416.8|88391.8|88428.5|88391.8|88411.1|88375.3|41
1637059870000|2021-11-16 10:51:10|88417.8|88392.8|88408.7|88383.7|88431|88392.9|88408.2|88369.8|38
1637059880000|2021-11-16 10:51:20|88408.9|88383.9|88425.9|88375.9|88428.1|88383.9|88407|88372|39
1637059890000|2021-11-16 10:51:30|88427.2|88377.2|88424.5|88374.5|88427.2|88390.3|88412.6|88374.5|36
1637059900000|2021-11-16 10:51:40|88424.9|88374.9|88412.8|88387.8|88425.6|88388.5|88412.2|88374.5|31
1637059910000|2021-11-16 10:51:50|88413|88388|88410.2|88385.2|88422.8|88388.2|88409.7|88371.9|31
1637059920000|2021-11-16 10:52:00|88409.9|88384.9|88408.6|88383.6|88420.7|88384.9|88406.6|88370|50
1637059930000|2021-11-16 10:52:10|88409.3|88384.3|88418.2|88368.2|88418.6|88384.3|88406.1|88366.7|41
1637059940000|2021-11-16 10:52:20|88417.6|88367.6|88405.1|88380.1|88418.9|88382.1|88404.3|88367.6|36
1637059950000|2021-11-16 10:52:30|88405|88380|88406.1|88381.1|88406.4|88381.4|88404.4|88379.4|30
1637059960000|2021-11-16 10:52:40|88406|88381|88418.8|88368.8|88419.5|88383.5|88404.9|88368.7|33
1637059970000|2021-11-16 10:52:50|88407.9|88382.9|88414.1|88364.1|88415.7|88383.4|88400.1|88361.8|44
1637059980000|2021-11-16 10:53:00|88413.7|88363.7|88403.2|88378.2|88415.4|88378.8|88401.3|88362.7|38
1637059990000|2021-11-16 10:53:10|88403|88378|88401.8|88376.8|88415.9|88378.8|88401.8|88363.8|34
1637060000000|2021-11-16 10:53:20|88402.1|88377.1|88402.6|88377.6|88403|88378|88400.9|88375.9|34
1637060010000|2021-11-16 10:53:30|88402.3|88377.3|88392.5|88367.5|88410.2|88378.3|88390.4|88353.7|46
1637060020000|2021-11-16 10:53:40|88391.9|88366.9|88393.4|88368.4|88394|88369|88391.5|88366.5|35
1637060030000|2021-11-16 10:53:50|88393.2|88368.2|88404.4|88354.4|88406.3|88369|88391.7|88354.4|38
1637060040000|2021-11-16 10:54:00|88404.5|88354.5|88391.8|88366.8|88407|88367|88386.4|88349.2|46
1637060050000|2021-11-16 10:54:10|88391.5|88366.5|88394.1|88369.1|88403.8|88370.1|88390.5|88353.7|36
1637060060000|2021-11-16 10:54:20|88393.9|88368.9|88389.3|88364.3|88405.1|88375.3|88388.4|88349.9|48
1637060070000|2021-11-16 10:54:30|88387.9|88362.9|88387.9|88362.9|88401.2|88365.6|88384.8|88346.5|57
1637060080000|2021-11-16 10:54:40|88388|88363|88385|88360|88397.8|88363|88382.7|88345.8|46
1637060090000|2021-11-16 10:54:50|88384.6|88359.6|88382.6|88357.6|88385.8|88360.8|88382.4|88357.4|38
1637060100000|2021-11-16 10:55:00|88381.8|88356.8|88384.8|88359.8|88385.7|88360.7|88381.5|88356.5|53
1637060110000|2021-11-16 10:55:10|88383.6|88358.6|88386.4|88361.4|88400.9|88362.6|88383.5|88347.6|48
1637060120000|2021-11-16 10:55:20|88386|88361|88384.1|88359.1|88386.7|88361.7|88381.9|88356.9|46
1637060130000|2021-11-16 10:55:30|88383.5|88358.5|88382.9|88357.9|88383.9|88358.9|88382|88357|41
1637060140000|2021-11-16 10:55:40|88382.7|88357.7|88383.2|88358.2|88384.9|88359.9|88381.7|88356.7|33
1637060150000|2021-11-16 10:55:50|88384.1|88359.1|88383.3|88333.3|88396.2|88359.4|88380.6|88330.6|60
1637060160000|2021-11-16 10:56:00|88383|88333|88385.7|88335.7|88388.6|88338.6|88382.4|88332.4|46
1637060170000|2021-11-16 10:56:10|88385.3|88335.3|88382.4|88332.4|88387.3|88337.3|88382.4|88332.4|35
1637060180000|2021-11-16 10:56:20|88383|88333|88386.2|88336.2|88387.7|88348.2|88370.1|88330.1|48
1637060190000|2021-11-16 10:56:30|88386|88336|88388.7|88338.7|88390.3|88340.3|88385.5|88335.5|50
1637060200000|2021-11-16 10:56:40|88388.9|88338.9|88391|88341|88391|88341|88388.8|88338.8|30
1637060210000|2021-11-16 10:56:50|88390.7|88340.7|88392.8|88342.8|88393.1|88343.1|88390.5|88340.5|32
1637060220000|2021-11-16 10:57:00|88391.8|88341.8|88406.9|88356.9|88408.5|88364.9|88387.2|88341.8|55
1637060230000|2021-11-16 10:57:10|88407.8|88357.8|88408.7|88358.7|88409.1|88359.1|88405.3|88355.3|37
1637060240000|2021-11-16 10:57:20|88408.5|88358.5|88417.1|88367.1|88417.7|88367.7|88408.5|88358.5|60
1637060250000|2021-11-16 10:57:30|88417.9|88367.9|88413.2|88388.2|88423.6|88388.2|88406.8|88365.9|53
1637060260000|2021-11-16 10:57:40|88423.8|88373.8|88426.1|88376.1|88426.1|88389.2|88411|88373.4|45
1637060270000|2021-11-16 10:57:50|88426.3|88376.3|88421.9|88371.9|88426.3|88384.8|88406.2|88367.5|50
1637060280000|2021-11-16 10:58:00|88421.5|88371.5|88437.2|88387.2|88437.8|88391.2|88416.2|88369.4|66
1637060290000|2021-11-16 10:58:10|88437.6|88387.6|88434.8|88384.8|88437.6|88387.6|88434.4|88384.4|39
1637060300000|2021-11-16 10:58:20|88434.6|88384.6|88427.3|88377.3|88434.6|88384.6|88427.3|88377.3|46
1637060310000|2021-11-16 10:58:30|88427.4|88377.4|88422|88397|88434.1|88398.6|88414.5|88375.1|58
1637060320000|2021-11-16 10:58:40|88421.6|88396.6|88416.1|88391.1|88433.9|88396.7|88416.1|88377.3|51
1637060330000|2021-11-16 10:58:50|88417.2|88392.2|88421.3|88371.3|88421.9|88392.3|88409.4|88370.6|45
1637060340000|2021-11-16 10:59:00|88421.6|88371.6|88422.2|88372.2|88422.2|88388.2|88409.9|88371.6|52
1637060350000|2021-11-16 10:59:10|88421.1|88371.1|88400.4|88375.4|88422.4|88376.3|88399.9|88362.9|58
1637060360000|2021-11-16 10:59:20|88400.7|88375.7|88396.8|88371.8|88413.3|88375.8|88396.2|88357.8|47
1637060370000|2021-11-16 10:59:30|88405.7|88355.7|88403.3|88353.3|88405.7|88367|88391.4|88351.9|41
1637060380000|2021-11-16 10:59:40|88403.4|88353.4|88382.7|88332.7|88403.4|88359.7|88371.6|88330.1|57
1637060390000|2021-11-16 10:59:50|88382.4|88332.4|88380.9|88330.9|88384.6|88344.4|88367.7|88328.2|57
1637060400000|2021-11-16 11:00:00|88382.1|88332.1|88383.7|88333.7|88384.8|88334.8|88381.1|88331.1|51
1637060410000|2021-11-16 11:00:10|88383.1|88333.1|88398.9|88348.9|88401.7|88362.2|88380.7|88330.7|58
1637060420000|2021-11-16 11:00:20|88398.3|88348.3|88402|88352|88402.3|88362.4|88387.4|88346.1|46
1637060430000|2021-11-16 11:00:30|88401.3|88351.3|88399.3|88349.3|88402.5|88352.5|88399.2|88349.2|42
1637060440000|2021-11-16 11:00:40|88399.2|88349.2|88394.8|88344.8|88402.3|88360.9|88384.2|88343.7|40
1637060450000|2021-11-16 11:00:50|88394.4|88344.4|88380.9|88355.9|88397.1|88355.9|88379.5|88341.9|42
1637060460000|2021-11-16 11:01:00|88380.4|88355.4|88381.5|88356.5|88382.3|88357.3|88379.7|88354.7|41
1637060470000|2021-11-16 11:01:10|88381.8|88356.8|88389.2|88364.2|88403.8|88365.4|88380.6|88343|44
1637060480000|2021-11-16 11:01:20|88389|88364|88403.1|88353.1|88404.3|88364.8|88387.1|88349.5|46
1637060490000|2021-11-16 11:01:30|88390.6|88365.6|88404|88354|88405.7|88365.6|88390.5|88352.8|42
1637060500000|2021-11-16 11:01:40|88402.2|88352.2|88410.2|88360.2|88411.5|88373.4|88397.3|88351.7|49
1637060510000|2021-11-16 11:01:50|88410.3|88360.3|88405.1|88355.1|88410.3|88360.3|88404.9|88354.9|24
1637060520000|2021-11-16 11:02:00|88405|88355|88406.7|88356.7|88406.7|88368.6|88392.5|88354.8|31
1637060530000|2021-11-16 11:02:10|88406.6|88356.6|88413|88363|88413|88363|88405.5|88355.5|27
1637060540000|2021-11-16 11:02:20|88412.4|88362.4|88390.1|88365.1|88414.7|88377.2|88389.8|88352.1|53
1637060550000|2021-11-16 11:02:30|88391.3|88366.3|88387.8|88362.8|88400.4|88366.6|88387|88350|40
1637060560000|2021-11-16 11:02:40|88403.6|88353.6|88392.5|88367.5|88403.6|88368.2|88391|88353.6|33
1637060570000|2021-11-16 11:02:50|88392.6|88367.6|88392.7|88367.7|88393.8|88368.8|88392.1|88367.1|23
1637060580000|2021-11-16 11:03:00|88392.9|88367.9|88393|88368|88393.1|88368.1|88392.5|88367.5|15
1637060590000|2021-11-16 11:03:10|88393.3|88368.3|88400.6|88375.6|88414.3|88376.5|88393.1|88356.7|33
1637060600000|2021-11-16 11:03:20|88400.8|88375.8|88413.3|88363.3|88414.3|88376.5|88400.8|88363.1|29
1637060610000|2021-11-16 11:03:30|88413.2|88363.2|88414.1|88364.1|88415|88376.8|88400.6|88362.2|36
1637060620000|2021-11-16 11:03:40|88415.4|88365.4|88416.2|88366.2|88418.4|88380.4|88401.6|88365.4|36
1637060630000|2021-11-16 11:03:50|88415.9|88365.9|88415.6|88365.6|88421.3|88383.9|88404.4|88364.7|39
1637060640000|2021-11-16 11:04:00|88415.8|88365.8|88406.2|88381.2|88418.4|88381.9|88404.2|88365.8|53
1637060650000|2021-11-16 11:04:10|88406.1|88381.1|88417.1|88367.1|88417.4|88382.1|88405|88367.1|31
1637060660000|2021-11-16 11:04:20|88416.8|88366.8|88403.4|88378.4|88417.4|88379.6|88402.9|88366.8|19
1637060670000|2021-11-16 11:04:30|88404.5|88379.5|88403.9|88378.9|88405.2|88380.2|88403.9|88378.9|20
1637060680000|2021-11-16 11:04:40|88402.5|88377.5|88404.2|88379.2|88405.6|88380.6|88402.5|88377.5|22
1637060690000|2021-11-16 11:04:50|88403.2|88378.2|88426.6|88376.6|88426.9|88379|88402|88364.8|40
1637060700000|2021-11-16 11:05:00|88426.7|88376.7|88413.6|88388.6|88427.1|88389|88409.9|88372|44
1637060710000|2021-11-16 11:05:10|88412.1|88387.1|88411.9|88386.9|88426.2|88387.8|88411.6|88372.9|40
1637060720000|2021-11-16 11:05:20|88412.3|88387.3|88424.1|88374.1|88424.5|88388.4|88411.8|88374.1|30
1637060730000|2021-11-16 11:05:30|88424.4|88374.4|88413.8|88363.8|88424.5|88386.3|88409.4|88363.2|39
1637060740000|2021-11-16 11:05:40|88415.4|88365.4|88413.8|88363.8|88417.7|88377.2|88401.4|88363.3|49
1637060750000|2021-11-16 11:05:50|88414.1|88364.1|88403.9|88378.9|88414.1|88379|88402|88364|22
1637060760000|2021-11-16 11:06:00|88404.3|88379.3|88412.1|88362.1|88414.7|88379.3|88399.2|88359.7|35
1637060770000|2021-11-16 11:06:10|88412.2|88362.2|88389.8|88364.8|88412.2|88364.8|88389.8|88350.4|47
1637060780000|2021-11-16 11:06:20|88403|88353|88397.1|88347.1|88403.4|88353.4|88395.4|88345.4|46
1637060790000|2021-11-16 11:06:30|88397.3|88347.3|88392|88342|88397.3|88358.7|88378.3|88336|36
1637060800000|2021-11-16 11:06:40|88392.1|88342.1|88391.3|88341.3|88392.9|88342.9|88389.2|88339.2|28
1637060810000|2021-11-16 11:06:50|88391.2|88341.2|88390.4|88340.4|88393.8|88343.8|88389.7|88339.7|45
1637060820000|2021-11-16 11:07:00|88391.1|88341.1|88379.7|88354.7|88396.5|88357|88378.5|88339.7|42
1637060830000|2021-11-16 11:07:10|88379.5|88354.5|88391.8|88366.8|88404.4|88367.2|88379.5|88344.1|44
1637060840000|2021-11-16 11:07:20|88391.7|88366.7|88409|88359|88411.2|88366.9|88389.2|88356|44
1637060850000|2021-11-16 11:07:30|88399.3|88374.3|88400.8|88375.8|88412.2|88376.4|88396.5|88361.1|37
1637060860000|2021-11-16 11:07:40|88400.6|88375.6|88410.8|88360.8|88412.4|88375.6|88398.6|88359.7|41
1637060870000|2021-11-16 11:07:50|88410.7|88360.7|88412.5|88362.5|88413.4|88363.4|88410.6|88360.6|29
1637060880000|2021-11-16 11:08:00|88412.3|88362.3|88414.2|88364.2|88414.4|88364.4|88411.6|88361.6|33
1637060890000|2021-11-16 11:08:10|88413.9|88363.9|88414|88364|88414.9|88364.9|88412.9|88362.9|22
1637060900000|2021-11-16 11:08:20|88413.8|88363.8|88414.2|88364.2|88421.7|88385|88407.4|88361.7|36
1637060910000|2021-11-16 11:08:30|88401.3|88376.3|88414.1|88364.1|88415.9|88376.8|88400|88363.7|33
1637060920000|2021-11-16 11:08:40|88414.3|88364.3|88416.5|88366.5|88417.8|88380|88403.1|88362.6|41
1637060930000|2021-11-16 11:08:50|88417|88367|88417.2|88367.2|88418.5|88368.5|88415.1|88365.1|34
1637060940000|2021-11-16 11:09:00|88416.9|88366.9|88423.6|88373.6|88425.6|88388.4|88411.4|88366.9|49
1637060950000|2021-11-16 11:09:10|88423.5|88373.5|88421.9|88371.9|88424|88374|88421.6|88371.6|38
1637060960000|2021-11-16 11:09:20|88421.1|88371.1|88408.1|88383.1|88422|88383.1|88402.6|88364.3|46
1637060970000|2021-11-16 11:09:30|88408.5|88383.5|88420.7|88370.7|88421.3|88383.6|88407.6|88370.2|40
1637060980000|2021-11-16 11:09:40|88420.9|88370.9|88422.8|88372.8|88424.2|88387.4|88410.3|88370.7|34
1637060990000|2021-11-16 11:09:50|88422.9|88372.9|88418.2|88368.2|88423.6|88373.6|88416.8|88366.8|33
1637061000000|2021-11-16 11:10:00|88418.6|88368.6|88411.2|88361.2|88418.6|88374.4|88397.5|88360.3|56
1637061010000|2021-11-16 11:10:10|88411.5|88361.5|88400.9|88375.9|88414|88376.8|88399.5|88360.4|28
1637061020000|2021-11-16 11:10:20|88401.3|88376.3|88401.1|88376.1|88401.9|88376.9|88400.8|88375.8|23
1637061030000|2021-11-16 11:10:30|88400.8|88375.8|88413.4|88363.4|88414|88376.1|88400.8|88362.7|16
1637061040000|2021-11-16 11:10:40|88413.2|88363.2|88413|88363|88413.5|88363.5|88409.8|88359.8|48
1637061050000|2021-11-16 11:10:50|88412.6|88362.6|88415.9|88365.9|88415.9|88376.4|88399.8|88360.2|54
1637061060000|2021-11-16 11:11:00|88415.4|88365.4|88400.5|88375.5|88415.6|88376.7|88400.5|88362.9|48
1637061070000|2021-11-16 11:11:10|88400|88375|88412.9|88362.9|88413.3|88375|88399.9|88362|39
1637061080000|2021-11-16 11:11:20|88412.8|88362.8|88412.5|88362.5|88414|88364|88411.6|88361.6|34
1637061090000|2021-11-16 11:11:30|88412.9|88362.9|88415.7|88365.7|88416.4|88380.6|88403.2|88361.1|48
1637061100000|2021-11-16 11:11:40|88415.3|88365.3|88417.4|88367.4|88418.5|88381.5|88405.6|88365.1|47
1637061110000|2021-11-16 11:11:50|88420.3|88370.3|88410.3|88385.3|88422.1|88385.3|88408.2|88369.2|45
1637061120000|2021-11-16 11:12:00|88410.2|88385.2|88421.3|88371.3|88423.4|88385.2|88409.4|88370.9|31
1637061130000|2021-11-16 11:12:10|88420.8|88370.8|88422|88372|88422.1|88372.1|88419.1|88369.1|41
1637061140000|2021-11-16 11:12:20|88421.7|88371.7|88421.4|88371.4|88422.4|88372.4|88421|88371|27
1637061150000|2021-11-16 11:12:30|88421.5|88371.5|88427.9|88377.9|88431|88393.6|88413.7|88371.5|50
1637061160000|2021-11-16 11:12:40|88428|88378|88427.4|88377.4|88428.5|88378.5|88425.2|88375.2|41
1637061170000|2021-11-16 11:12:50|88427.6|88377.6|88429|88379|88431.9|88381.9|88426.6|88376.6|51
1637061180000|2021-11-16 11:13:00|88427.8|88377.8|88430.5|88380.5|88430.9|88380.9|88425.1|88375.1|44
1637061190000|2021-11-16 11:13:10|88430.4|88380.4|88427.2|88377.2|88430.7|88380.7|88426|88376|36
1637061200000|2021-11-16 11:13:20|88425.6|88375.6|88418.2|88393.2|88431.8|88395.3|88417.1|88375.6|37
1637061210000|2021-11-16 11:13:30|88419.3|88394.3|88419.2|88394.2|88419.3|88394.3|88416.5|88391.5|32
1637061220000|2021-11-16 11:13:40|88418.1|88393.1|88418.5|88393.5|88419.4|88394.4|88414.7|88389.7|54
1637061230000|2021-11-16 11:13:50|88417.7|88392.7|88430.3|88380.3|88436.2|88399.1|88414.7|88375.8|45
1637061240000|2021-11-16 11:14:00|88429.6|88379.6|88429.3|88379.3|88434.3|88395.3|88417.9|88376.8|55
1637061250000|2021-11-16 11:14:10|88430.3|88380.3|88428.9|88378.9|88432|88382|88426.7|88376.7|46
1637061260000|2021-11-16 11:14:20|88430.3|88380.3|88428|88378|88430.3|88393.1|88413.8|88375.7|53
1637061270000|2021-11-16 11:14:30|88427.9|88377.9|88430.9|88380.9|88431.2|88381.2|88427.3|88377.3|32
1637061280000|2021-11-16 11:14:40|88430.8|88380.8|88422.8|88397.8|88437.2|88397.8|88421.9|88380.1|37
1637061290000|2021-11-16 11:14:50|88422.6|88397.6|88433.5|88383.5|88436.4|88397.6|88421|88381.9|35
1637061300000|2021-11-16 11:15:00|88433.6|88383.6|88421.6|88371.6|88433.6|88388.4|88411.9|88371.4|35
1637061310000|2021-11-16 11:15:10|88422.2|88372.2|88421.2|88371.2|88422.2|88384.8|88409.8|88366.4|49
1637061320000|2021-11-16 11:15:20|88421.3|88371.3|88411.3|88361.3|88423.1|88380.1|88403.4|88359.7|51
1637061330000|2021-11-16 11:15:30|88409.8|88359.8|88411.9|88361.9|88415.2|88375.9|88400.8|88359.8|46
1637061340000|2021-11-16 11:15:40|88412|88362|88414.2|88364.2|88416.8|88379.5|88401.7|88360.5|35
1637061350000|2021-11-16 11:15:50|88413.6|88363.6|88423.6|88373.6|88425|88375|88413.1|88363.1|41
1637061360000|2021-11-16 11:16:00|88423.5|88373.5|88425.3|88375.3|88426.2|88388.8|88412.3|88370.5|41
1637061370000|2021-11-16 11:16:10|88426.3|88376.3|88425|88375|88428.1|88390|88411.9|88374.4|40
1637061380000|2021-11-16 11:16:20|88425.4|88375.4|88426|88376|88426.2|88376.2|88424.9|88374.9|22
1637061390000|2021-11-16 11:16:30|88425.9|88375.9|88422.5|88372.5|88425.9|88385.3|88410.1|88372.1|31
1637061400000|2021-11-16 11:16:40|88423|88373|88423|88373|88423.4|88373.4|88419.9|88369.9|29
1637061410000|2021-11-16 11:16:50|88410.8|88385.8|88408.7|88383.7|88425.6|88387.2|88408|88370.7|33
1637061420000|2021-11-16 11:17:00|88408.5|88383.5|88433.3|88383.3|88435.1|88397.1|88408.5|88375.4|39
1637061430000|2021-11-16 11:17:10|88433.9|88383.9|88422.8|88397.8|88438.4|88399.8|88422.8|88382.7|43
1637061440000|2021-11-16 11:17:20|88422.5|88397.5|88436.7|88386.7|88443.2|88404|88422.5|88386.4|45
1637061450000|2021-11-16 11:17:30|88437.5|88387.5|88432.2|88382.2|88441.3|88401.5|88425.4|88381.9|50
1637061460000|2021-11-16 11:17:40|88433.6|88383.6|88436.5|88386.5|88437.7|88399.8|88420.6|88381.5|41
1637061470000|2021-11-16 11:17:50|88435.8|88385.8|88427.3|88377.3|88436.1|88392.6|88415.8|88375.1|45
1637061480000|2021-11-16 11:18:00|88427|88377|88437|88387|88437|88391.5|88416.4|88376.7|38
1637061490000|2021-11-16 11:18:10|88436.8|88386.8|88436.7|88386.7|88437.1|88387.1|88436.2|88386.2|18
1637061500000|2021-11-16 11:18:20|88436.6|88386.6|88440.4|88390.4|88443.5|88401.3|88426.3|88386.6|49
1637061510000|2021-11-16 11:18:30|88440.7|88390.7|88430.2|88405.2|88442.2|88405.2|88429.7|88389.7|27
1637061520000|2021-11-16 11:18:40|88441.4|88391.4|88441.2|88391.2|88444.8|88406.3|88428.5|88390.7|35
1637061530000|2021-11-16 11:18:50|88441.6|88391.6|88438.3|88388.3|88441.7|88391.7|88438.3|88388.3|37
1637061540000|2021-11-16 11:19:00|88438.4|88388.4|88426.4|88376.4|88438.5|88394.4|88411.4|88370.9|50
1637061550000|2021-11-16 11:19:10|88426.3|88376.3|88420.2|88395.2|88431.9|88395.2|88414.6|88376.3|32
1637061560000|2021-11-16 11:19:20|88419.9|88394.9|88435.7|88385.7|88435.7|88394.9|88419.9|88379.5|51
1637061570000|2021-11-16 11:19:30|88435.8|88385.8|88430.2|88380.2|88436.4|88398.6|88418.4|88380.2|33
1637061580000|2021-11-16 11:19:40|88430|88380|88402.4|88352.4|88430|88392.3|88394.4|88352.4|52
1637061590000|2021-11-16 11:19:50|88400.1|88350.1|88370.8|88320.8|88401.6|88359.1|88363.7|88320.8|71
1637061600000|2021-11-16 11:20:00|88372.1|88322.1|88386.2|88336.2|88387|88347.2|88363.1|88320.6|70
1637061610000|2021-11-16 11:20:10|88385.6|88335.6|88395.9|88345.9|88400.6|88362.2|88378.7|88335.6|54
1637061620000|2021-11-16 11:20:20|88395.4|88345.4|88394|88344|88395.5|88345.5|88393.4|88343.4|24
1637061630000|2021-11-16 11:20:30|88393.9|88343.9|88395.8|88345.8|88399.1|88361.6|88383.3|88343.9|50
1637061640000|2021-11-16 11:20:40|88397.6|88347.6|88398.4|88348.4|88398.6|88360.5|88381.5|88344.8|39
1637061650000|2021-11-16 11:20:50|88398.5|88348.5|88395.6|88345.6|88402.3|88359.8|88384.8|88345.5|47
1637061660000|2021-11-16 11:21:00|88395.7|88345.7|88400.3|88350.3|88405|88366.7|88387|88345.7|53
1637061670000|2021-11-16 11:21:10|88399.9|88349.9|88407.6|88357.6|88407.8|88367.1|88392.1|88349.8|42
1637061680000|2021-11-16 11:21:20|88407.7|88357.7|88403.5|88353.5|88407.7|88367.1|88391.9|88352.7|35
1637061690000|2021-11-16 11:21:30|88403.4|88353.4|88394.7|88369.7|88407.6|88370.1|88394.3|88353.3|30
1637061700000|2021-11-16 11:21:40|88396.4|88371.4|88409.7|88359.7|88410.8|88371.4|88395.8|88357.2|32
1637061710000|2021-11-16 11:21:50|88409.4|88359.4|88401.8|88351.8|88409.4|88368.6|88387|88349.4|41
1637061720000|2021-11-16 11:22:00|88401.6|88351.6|88407.6|88357.6|88407.8|88357.8|88401.6|88351.6|31
1637061730000|2021-11-16 11:22:10|88408|88358|88403.5|88353.5|88408|88368|88389.2|88352.6|43
1637061740000|2021-11-16 11:22:20|88403.9|88353.9|88405.4|88355.4|88405.4|88355.4|88402.5|88352.5|31
1637061750000|2021-11-16 11:22:30|88405.5|88355.5|88406.3|88356.3|88406.3|88356.3|88405.1|88355.1|25
1637061760000|2021-11-16 11:22:40|88406.2|88356.2|88394.7|88369.7|88409.5|88369.8|88393.3|88353.9|36
1637061770000|2021-11-16 11:22:50|88394.6|88369.6|88408.9|88358.9|88408.9|88371.7|88394.3|88358.9|34
1637061780000|2021-11-16 11:23:00|88409|88359|88407.5|88357.5|88409|88368.3|88392.6|88354.9|41
1637061790000|2021-11-16 11:23:10|88407.4|88357.4|88400.9|88350.9|88407.4|88365.4|88388.6|88350.3|41
1637061800000|2021-11-16 11:23:20|88401|88351|88390.7|88365.7|88404.1|88366.2|88388.9|88350.6|43
1637061810000|2021-11-16 11:23:30|88390.8|88365.8|88386.6|88361.6|88402.1|88365.8|88385.8|88348.1|41
1637061820000|2021-11-16 11:23:40|88386.4|88361.4|88383.8|88358.8|88396.7|88361.6|88382.7|88344.5|31
1637061830000|2021-11-16 11:23:50|88383.3|88358.3|88399.3|88349.3|88401.6|88363.4|88382.7|88348.7|30
1637061840000|2021-11-16 11:24:00|88399.2|88349.2|88404.5|88354.5|88404.5|88367.1|88390|88348.7|45
1637061850000|2021-11-16 11:24:10|88404.4|88354.4|88402.2|88352.2|88405.3|88355.3|88401.9|88351.9|22
1637061860000|2021-11-16 11:24:20|88402.3|88352.3|88402.3|88352.3|88402.6|88352.6|88401|88351|20
1637061870000|2021-11-16 11:24:30|88402.6|88352.6|88400.9|88350.9|88402.6|88363.6|88386.8|88349|28
1637061880000|2021-11-16 11:24:40|88401.1|88351.1|88394.6|88369.6|88406.2|88370.1|88393.7|88349.8|39
1637061890000|2021-11-16 11:24:50|88395.1|88370.1|88394.2|88369.2|88409.1|88370.9|88393.2|88353|44
1637061900000|2021-11-16 11:25:00|88394.5|88369.5|88396.8|88371.8|88397.6|88372.6|88394.1|88369.1|37
1637061910000|2021-11-16 11:25:10|88396.7|88371.7|88397.6|88372.6|88397.6|88372.6|88396.2|88371.2|23
1637061920000|2021-11-16 11:25:20|88397.4|88372.4|88398.2|88373.2|88416|88375|88396.9|88357.2|30
1637061930000|2021-11-16 11:25:30|88397.8|88372.8|88401.6|88376.6|88401.6|88376.6|88397.3|88372.3|24
1637061940000|2021-11-16 11:25:40|88402.1|88377.1|88395.8|88370.8|88417.9|88378.2|88393.9|88356|42
1637061950000|2021-11-16 11:25:50|88395.9|88370.9|88393|88368|88405.9|88370.9|88391.9|88355.9|31
1637061960000|2021-11-16 11:26:00|88392|88367|88383.5|88358.5|88401.6|88367.5|88383.5|88348.3|42
1637061970000|2021-11-16 11:26:10|88394.6|88344.6|88383.7|88358.7|88397.4|88360.1|88381.9|88344.6|36
1637061980000|2021-11-16 11:26:20|88383.9|88358.9|88395.1|88345.1|88396|88359.4|88382.5|88344.4|34
1637061990000|2021-11-16 11:26:30|88395.2|88345.2|88395.9|88345.9|88396.4|88346.4|88394.7|88344.7|15
1637062000000|2021-11-16 11:26:40|88396|88346|88384.9|88359.9|88397.6|88360.2|88384|88345.3|32
1637062010000|2021-11-16 11:26:50|88385|88360|88392.2|88342.2|88392.3|88360.3|88380.5|88342.2|32
1637062020000|2021-11-16 11:27:00|88392.3|88342.3|88391.5|88341.5|88393.5|88353.3|88376.4|88338.5|49
1637062030000|2021-11-16 11:27:10|88391.2|88341.2|88386.2|88336.2|88394.7|88354.3|88377|88336.2|56
1637062040000|2021-11-16 11:27:20|88386.1|88336.1|88371|88346|88386.6|88350.8|88369.6|88335.3|41
1637062050000|2021-11-16 11:27:30|88370.3|88345.3|88366.1|88341.1|88382|88346.4|88366.1|88329.5|41
1637062060000|2021-11-16 11:27:40|88366.3|88341.3|88368.5|88343.5|88380.3|88344.6|88366.3|88330.3|30
1637062070000|2021-11-16 11:27:50|88368.1|88343.1|88373.5|88323.5|88374.8|88343.4|88361.5|88322.8|50
1637062080000|2021-11-16 11:28:00|88373.9|88323.9|88371.9|88321.9|88374|88324|88370.7|88320.7|47
1637062090000|2021-11-16 11:28:10|88372|88322|88348.5|88298.5|88372|88333.8|88332.9|88296.4|64
1637062100000|2021-11-16 11:28:20|88347.4|88297.4|88345.8|88295.8|88351.6|88310|88334.5|88293|57
1637062110000|2021-11-16 11:28:30|88345.2|88295.2|88344.5|88294.5|88345.4|88295.4|88343.2|88293.2|44
1637062120000|2021-11-16 11:28:40|88345|88295|88344.5|88294.5|88345.1|88295.1|88343.8|88293.8|32
1637062130000|2021-11-16 11:28:50|88344.9|88294.9|88341|88291|88344.9|88305.2|88326.4|88290.3|41
1637062140000|2021-11-16 11:29:00|88341.1|88291.1|88322|88297|88343.5|88302.7|88321.4|88282.3|56
1637062150000|2021-11-16 11:29:10|88322.3|88297.3|88313.5|88288.5|88332.8|88297.6|88313.5|88274.7|50
1637062160000|2021-11-16 11:29:20|88312.3|88287.3|88318.2|88268.2|88325|88288.1|88310.2|88266.7|51
1637062170000|2021-11-16 11:29:30|88318|88268|88327.9|88277.9|88329.7|88279.7|88315.7|88265.7|48
1637062180000|2021-11-16 11:29:40|88329.5|88279.5|88324.6|88274.6|88330.4|88280.4|88323.6|88273.6|37
1637062190000|2021-11-16 11:29:50|88324.2|88274.2|88302|88277|88325.3|88284.2|88302|88266.4|52
1637062200000|2021-11-16 11:30:00|88305.3|88280.3|88319.8|88269.8|88323.9|88280.3|88305.3|88267.5|48
1637062210000|2021-11-16 11:30:10|88319.3|88269.3|88322|88272|88323.4|88281.6|88306.6|88265.6|54
1637062220000|2021-11-16 11:30:20|88320.7|88270.7|88323.6|88273.6|88329.9|88279.9|88320.5|88270.5|55
1637062230000|2021-11-16 11:30:30|88324.1|88274.1|88324.2|88274.2|88328.3|88290|88310.2|88272|50
1637062240000|2021-11-16 11:30:40|88324.3|88274.3|88307.9|88282.9|88325.7|88285|88307.9|88270.8|44
1637062250000|2021-11-16 11:30:50|88309.1|88284.1|88314.5|88289.5|88314.5|88289.5|88308.4|88283.4|49
1637062260000|2021-11-16 11:31:00|88314.7|88289.7|88314.1|88289.1|88315.4|88290.4|88312.6|88287.6|36
1637062270000|2021-11-16 11:31:10|88314.3|88289.3|88310.4|88285.4|88314.8|88289.8|88308.7|88283.7|37
1637062280000|2021-11-16 11:31:20|88309.5|88284.5|88305.6|88280.6|88321.7|88285.5|88305.6|88271.7|33
1637062290000|2021-11-16 11:31:30|88307.2|88282.2|88307.6|88282.6|88308.5|88283.5|88307.2|88282.2|22
1637062300000|2021-11-16 11:31:40|88307.4|88282.4|88311.4|88286.4|88314.5|88289.5|88307.4|88282.4|49
1637062310000|2021-11-16 11:31:50|88311.6|88286.6|88310.1|88285.1|88322.4|88286.6|88307.5|88272.4|43
1637062320000|2021-11-16 11:32:00|88310.4|88285.4|88313.2|88288.2|88316.2|88291.2|88310.1|88285.1|32
1637062330000|2021-11-16 11:32:10|88314.1|88289.1|88318.4|88293.4|88322.1|88297.1|88313.9|88288.9|48
1637062340000|2021-11-16 11:32:20|88316.7|88291.7|88312.3|88287.3|88326.9|88291.7|88310.4|88273.6|52
1637062350000|2021-11-16 11:32:30|88312.4|88287.4|88324.9|88274.9|88325.3|88287.6|88305.1|88268.9|54
1637062360000|2021-11-16 11:32:40|88314.8|88289.8|88323.2|88273.2|88327.9|88289.8|88314.8|88273.2|54
1637062370000|2021-11-16 11:32:50|88323.3|88273.3|88317|88292|88332.1|88295.4|88310.2|88272.2|53
1637062380000|2021-11-16 11:33:00|88319.5|88294.5|88338.7|88288.7|88338.8|88301|88319.5|88284.9|52
1637062390000|2021-11-16 11:33:10|88339|88289|88326.9|88301.9|88341.2|88302.8|88325.7|88286.3|47
1637062400000|2021-11-16 11:33:20|88326.7|88301.7|88328.2|88278.2|88339.6|88302.1|88318.3|88278.2|39
1637062410000|2021-11-16 11:33:30|88329.1|88279.1|88317.1|88267.1|88330.2|88285.4|88308.1|88266.4|42
1637062420000|2021-11-16 11:33:40|88317.2|88267.2|88318.9|88268.9|88321.2|88271.2|88315.5|88265.5|41
1637062430000|2021-11-16 11:33:50|88319.2|88269.2|88310.3|88285.3|88323.9|88285.8|88309.5|88268.7|36
1637062440000|2021-11-16 11:34:00|88310.2|88285.2|88326.8|88276.8|88330.3|88285.2|88310.2|88267.3|58
1637062450000|2021-11-16 11:34:10|88327.2|88277.2|88311.5|88286.5|88328.4|88286.5|88305.3|88267.6|51
1637062460000|2021-11-16 11:34:20|88311.4|88286.4|88323.8|88273.8|88325.1|88286.6|88311.4|88272|44
1637062470000|2021-11-16 11:34:30|88324.2|88274.2|88322.6|88272.6|88325.6|88289.2|88314.1|88272.3|35
1637062480000|2021-11-16 11:34:40|88322.7|88272.7|88324.1|88274.1|88324.1|88274.1|88322.6|88272.6|23
1637062490000|2021-11-16 11:34:50|88324|88274|88306.9|88281.9|88324|88284.5|88306.8|88270.4|47
1637062500000|2021-11-16 11:35:00|88307.1|88282.1|88319.5|88269.5|88322.7|88282.1|88306.1|88266.9|42
1637062510000|2021-11-16 11:35:10|88319.7|88269.7|88319.3|88269.3|88320.6|88270.6|88319.3|88269.3|26
1637062520000|2021-11-16 11:35:20|88319.2|88269.2|88322.2|88272.2|88322.2|88272.2|88319.2|88269.2|18
1637062530000|2021-11-16 11:35:30|88322|88272|88322.9|88272.9|88324.1|88274.1|88322|88272|32
1637062540000|2021-11-16 11:35:40|88326.4|88276.4|88315.1|88290.1|88329.7|88290.9|88313.9|88276.4|47
1637062550000|2021-11-16 11:35:50|88315.5|88290.5|88312|88287|88324.4|88290.7|88311.4|88273.2|37
1637062560000|2021-11-16 11:36:00|88312.1|88287.1|88330.5|88280.5|88330.6|88289.7|88312.1|88276.6|34
1637062570000|2021-11-16 11:36:10|88330.3|88280.3|88317.8|88292.8|88330.9|88294.6|88316.5|88280.3|26
1637062580000|2021-11-16 11:36:20|88317.4|88292.4|88326|88276|88327.7|88292.7|88314.5|88275.6|31
1637062590000|2021-11-16 11:36:30|88326.1|88276.1|88322.3|88272.3|88326.1|88285.6|88309.6|88270.5|42
1637062600000|2021-11-16 11:36:40|88322.4|88272.4|88309.6|88284.6|88322.4|88285.4|88309.5|88270.9|17
1637062610000|2021-11-16 11:36:50|88309.5|88284.5|88311.2|88286.2|88311.2|88286.2|88309.2|88284.2|24
1637062620000|2021-11-16 11:37:00|88312.3|88287.3|88327.2|88277.2|88327.4|88289.3|88312.3|88277.1|36
1637062630000|2021-11-16 11:37:10|88327|88277|88315.1|88290.1|88330.1|88291.5|88314.6|88276.5|33
1637062640000|2021-11-16 11:37:20|88314.9|88289.9|88324.4|88274.4|88326|88292.4|88310|88272|34
1637062650000|2021-11-16 11:37:30|88324.3|88274.3|88306|88281|88324.3|88285.3|88306|88269.4|33
1637062660000|2021-11-16 11:37:40|88305.3|88280.3|88305.2|88280.2|88320.6|88282.3|88303.7|88267|49
1637062670000|2021-11-16 11:37:50|88304.9|88279.9|88300.9|88275.9|88305|88280|88300.3|88275.3|34
1637062680000|2021-11-16 11:38:00|88300.7|88275.7|88303.5|88278.5|88303.6|88278.6|88300.7|88275.7|19
1637062690000|2021-11-16 11:38:10|88303.1|88278.1|88299.1|88274.1|88303.2|88278.2|88297.4|88272.4|30
1637062700000|2021-11-16 11:38:20|88300.6|88275.6|88302.6|88277.6|88316.1|88279.2|88299|88264.3|38
1637062710000|2021-11-16 11:38:30|88302.5|88277.5|88298.1|88273.1|88302.7|88277.7|88297.8|88272.8|31
1637062720000|2021-11-16 11:38:40|88298.7|88273.7|88297.6|88272.6|88299.9|88274.9|88296.5|88271.5|36
1637062730000|2021-11-16 11:38:50|88297.7|88272.7|88297.5|88272.5|88297.7|88272.7|88296.2|88271.2|26
1637062740000|2021-11-16 11:39:00|88297.4|88272.4|88297.6|88272.6|88312.6|88274.6|88296.2|88261.6|49
1637062750000|2021-11-16 11:39:10|88297.7|88272.7|88303.5|88278.5|88304.9|88279.9|88297.5|88272.5|54
1637062760000|2021-11-16 11:39:20|88302.7|88277.7|88302.2|88277.2|88303.6|88278.6|88301.8|88276.8|36
1637062770000|2021-11-16 11:39:30|88302.1|88277.1|88301.8|88276.8|88303.5|88278.5|88301.7|88276.7|25
1637062780000|2021-11-16 11:39:40|88302.1|88277.1|88299.7|88274.7|88303.7|88278.7|88299.7|88274.7|36
1637062790000|2021-11-16 11:39:50|88299.5|88274.5|88296.7|88271.7|88299.9|88274.9|88296.7|88271.7|25
1637062800000|2021-11-16 11:40:00|88297.1|88272.1|88295.6|88270.6|88298|88273|88295.1|88270.1|23
1637062810000|2021-11-16 11:40:10|88295.9|88270.9|88309.4|88284.4|88322.1|88284.6|88294.3|88265.7|34
1637062820000|2021-11-16 11:40:20|88309.6|88284.6|88308.1|88283.1|88310|88285|88307.1|88282.1|37
1637062830000|2021-11-16 11:40:30|88308.2|88283.2|88315.3|88290.3|88327|88290.5|88308.2|88273|44
1637062840000|2021-11-16 11:40:40|88316.1|88291.1|88315.4|88290.4|88331.3|88294.7|88315.4|88278.3|43
1637062850000|2021-11-16 11:40:50|88316.1|88291.1|88316.1|88291.1|88328.8|88291.8|88315.9|88277|25
1637062860000|2021-11-16 11:41:00|88330.1|88280.1|88313.3|88288.3|88330.6|88292.8|88313.3|88277.3|46
1637062870000|2021-11-16 11:41:10|88313.2|88288.2|88316.2|88291.2|88330.5|88293.2|88310.9|88278.3|36
1637062880000|2021-11-16 11:41:20|88316|88291|88315.9|88290.9|88317.3|88292.3|88315.1|88290.1|23
1637062890000|2021-11-16 11:41:30|88315.7|88290.7|88309.4|88284.4|88315.8|88290.8|88308.4|88283.4|33
1637062900000|2021-11-16 11:41:40|88308.8|88283.8|88320.1|88295.1|88329.4|88295.1|88308.8|88278.4|27
1637062910000|2021-11-16 11:41:50|88319|88294|88350.3|88300.3|88350.7|88312.1|88317.9|88292.7|56
1637062920000|2021-11-16 11:42:00|88349.9|88299.9|88346.2|88296.2|88352.5|88313.8|88334.8|88295.1|54
1637062930000|2021-11-16 11:42:10|88346.4|88296.4|88351.2|88301.2|88351.9|88301.9|88346.2|88296.2|23
1637062940000|2021-11-16 11:42:20|88351.6|88301.6|88350.8|88300.8|88352.3|88302.3|88350|88300|23
1637062950000|2021-11-16 11:42:30|88350.7|88300.7|88332.7|88307.7|88350.7|88310.5|88331.8|88294.3|36
1637062960000|2021-11-16 11:42:40|88332.3|88307.3|88335|88310|88349.3|88310.6|88331.8|88293|30
1637062970000|2021-11-16 11:42:50|88335.4|88310.4|88348.9|88298.9|88349.4|88312.1|88334.8|88298.8|27
1637062980000|2021-11-16 11:43:00|88348.8|88298.8|88348.7|88298.7|88350|88300|88348.7|88298.7|24
1637062990000|2021-11-16 11:43:10|88349.5|88299.5|88337.1|88312.1|88351.4|88313.8|88337|88297.4|30
1637063000000|2021-11-16 11:43:20|88337.6|88312.6|88337.4|88312.4|88337.7|88312.7|88336.7|88311.7|27
1637063010000|2021-11-16 11:43:30|88337.6|88312.6|88332.9|88307.9|88347.2|88312.6|88331.5|88295.7|32
1637063020000|2021-11-16 11:43:40|88332.7|88307.7|88338.6|88288.6|88343.2|88309.7|88332.6|88288.6|42
1637063030000|2021-11-16 11:43:50|88339.2|88289.2|88319.4|88294.4|88340|88303.4|88319.4|88283.3|44
1637063040000|2021-11-16 11:44:00|88319.5|88294.5|88327.6|88277.6|88329.7|88297.9|88314.4|88277.1|42
1637063050000|2021-11-16 11:44:10|88330.3|88280.3|88329|88279|88330.3|88280.3|88327.8|88277.8|28
1637063060000|2021-11-16 11:44:20|88328.7|88278.7|88313.3|88288.3|88329.1|88291.5|88313.3|88276.9|21
1637063070000|2021-11-16 11:44:30|88313.8|88288.8|88326.4|88276.4|88326.6|88288.8|88313.4|88275.2|31
1637063080000|2021-11-16 11:44:40|88326.3|88276.3|88313.8|88288.8|88328.5|88288.8|88313.8|88275.1|30
1637063090000|2021-11-16 11:44:50|88312.1|88287.1|88314.6|88289.6|88329.6|88291.9|88312.1|88275.7|21
1637063100000|2021-11-16 11:45:00|88314.5|88289.5|88311.2|88286.2|88324.7|88290.8|88309.6|88272.1|39
1637063110000|2021-11-16 11:45:10|88311|88286|88317.3|88267.3|88318.4|88286.7|88305.3|88266.7|39
1637063120000|2021-11-16 11:45:20|88316.9|88266.9|88322.2|88272.2|88322.7|88284.8|88302.1|88263.6|47
1637063130000|2021-11-16 11:45:30|88322.3|88272.3|88307.6|88282.6|88322.5|88282.6|88306.9|88269.5|30
1637063140000|2021-11-16 11:45:40|88307.1|88282.1|88321.8|88271.8|88324.1|88286.2|88306.5|88271.3|44
1637063150000|2021-11-16 11:45:50|88321.7|88271.7|88309.7|88284.7|88322.6|88285.2|88306.2|88267.6|34
1637063160000|2021-11-16 11:46:00|88310.1|88285.1|88305.6|88280.6|88320.1|88285.1|88305.3|88267.9|34
1637063170000|2021-11-16 11:46:10|88317.6|88267.6|88306.4|88281.4|88318.4|88281.4|88302.2|88264.5|45
1637063180000|2021-11-16 11:46:20|88305.9|88280.9|88318.7|88268.7|88321.4|88285.1|88305.8|88268.7|34
1637063190000|2021-11-16 11:46:30|88318.3|88268.3|88314.3|88264.3|88319|88269|88314.2|88264.2|29
1637063200000|2021-11-16 11:46:40|88314.4|88264.4|88306.2|88281.2|88318.1|88282.7|88302.7|88264.3|39
1637063210000|2021-11-16 11:46:50|88306|88281|88310.3|88285.3|88310.3|88285.3|88305.2|88280.2|24
1637063220000|2021-11-16 11:47:00|88310.8|88285.8|88322.2|88272.2|88322.9|88285.8|88310.8|88270.9|29
1637063230000|2021-11-16 11:47:10|88322.1|88272.1|88307.6|88282.6|88323.6|88282.6|88306.6|88268.9|34
1637063240000|2021-11-16 11:47:20|88307.9|88282.9|88307|88282|88308.2|88283.2|88306.2|88281.2|27
1637063250000|2021-11-16 11:47:30|88308.3|88283.3|88321.1|88271.1|88322|88283.7|88307.4|88270|37
1637063260000|2021-11-16 11:47:40|88320.8|88270.8|88310.4|88285.4|88320.8|88286.7|88308.1|88270.8|28
1637063270000|2021-11-16 11:47:50|88310.6|88285.6|88308.9|88283.9|88312.5|88287.5|88307.2|88282.2|32
1637063280000|2021-11-16 11:48:00|88308.7|88283.7|88314.9|88289.9|88328.7|88291|88308.7|88272|51
1637063290000|2021-11-16 11:48:10|88315.2|88290.2|88323|88298|88334|88299|88314.2|88281.4|46
1637063300000|2021-11-16 11:48:20|88323.7|88298.7|88332.5|88282.5|88334.2|88301.4|88323|88282.2|32
1637063310000|2021-11-16 11:48:30|88332.4|88282.4|88325.5|88300.5|88338.8|88300.7|88321.4|88282.4|45
1637063320000|2021-11-16 11:48:40|88325.2|88300.2|88324.3|88299.3|88337.8|88301|88323.7|88286.7|34
1637063330000|2021-11-16 11:48:50|88324.5|88299.5|88320.4|88295.4|88335.1|88299.5|88320.4|88283.3|27
1637063340000|2021-11-16 11:49:00|88320.3|88295.3|88337|88287|88342|88302.4|88320.2|88285.8|54
1637063350000|2021-11-16 11:49:10|88336.7|88286.7|88325.9|88300.9|88338.1|88301.5|88324.4|88286.7|28
1637063360000|2021-11-16 11:49:20|88326.2|88301.2|88325.9|88300.9|88327.3|88302.3|88325.5|88300.5|24
1637063370000|2021-11-16 11:49:30|88325.6|88300.6|88325.1|88300.1|88326.1|88301.1|88324.9|88299.9|21
1637063380000|2021-11-16 11:49:40|88324.4|88299.4|88321.8|88296.8|88335.9|88301.1|88321.6|88285.1|37
1637063390000|2021-11-16 11:49:50|88321.9|88296.9|88334.8|88284.8|88335.2|88299.8|88321.9|88284.8|31
1637063400000|2021-11-16 11:50:00|88334.7|88284.7|88324.5|88299.5|88337.4|88299.9|88324.1|88284.7|30
1637063410000|2021-11-16 11:50:10|88323.6|88298.6|88321.7|88296.7|88334.7|88298.6|88321.7|88284.4|26
1637063420000|2021-11-16 11:50:20|88321.8|88296.8|88320.3|88295.3|88334.9|88296.8|88319.5|88282.6|32
1637063430000|2021-11-16 11:50:30|88320.6|88295.6|88315.1|88290.1|88332.2|88295.6|88315.1|88280.1|30
1637063440000|2021-11-16 11:50:40|88314.3|88289.3|88313.6|88288.6|88315|88290|88313.3|88288.3|27
1637063450000|2021-11-16 11:50:50|88313.9|88288.9|88310.9|88285.9|88313.9|88288.9|88310.7|88285.7|28
1637063460000|2021-11-16 11:51:00|88310.5|88285.5|88309.2|88284.2|88321.5|88286.3|88307.2|88270.6|34
1637063470000|2021-11-16 11:51:10|88309.3|88284.3|88307.9|88282.9|88309.5|88284.5|88307.9|88282.9|32
1637063480000|2021-11-16 11:51:20|88308|88283|88304.9|88279.9|88319.9|88283.6|88304.3|88269.9|31
1637063490000|2021-11-16 11:51:30|88305.8|88280.8|88306.6|88281.6|88308.1|88283.1|88304.3|88279.3|28
1637063500000|2021-11-16 11:51:40|88306.7|88281.7|88305.4|88280.4|88306.7|88281.7|88304.9|88279.9|21
1637063510000|2021-11-16 11:51:50|88305.1|88280.1|88304.9|88279.9|88305.6|88280.6|88304.7|88279.7|14
1637063520000|2021-11-16 11:52:00|88305|88280|88304.9|88279.9|88305.9|88280.9|88303.9|88278.9|29
1637063530000|2021-11-16 11:52:10|88304.8|88279.8|88305.6|88280.6|88306.1|88281.1|88303.8|88278.8|27
1637063540000|2021-11-16 11:52:20|88305.7|88280.7|88305.7|88280.7|88306.8|88281.8|88303.8|88278.8|34
1637063550000|2021-11-16 11:52:30|88305.6|88280.6|88304.1|88279.1|88317.4|88281.5|88303.6|88266.2|36
1637063560000|2021-11-16 11:52:40|88304.2|88279.2|88304.5|88279.5|88305.3|88280.3|88303|88278|14
1637063570000|2021-11-16 11:52:50|88304.8|88279.8|88303.3|88278.3|88305|88280|88302.5|88277.5|10
1637063580000|2021-11-16 11:53:00|88302.8|88277.8|88302.5|88277.5|88303.5|88278.5|88302.1|88277.1|19
1637063590000|2021-11-16 11:53:10|88302.7|88277.7|88304.6|88279.6|88304.6|88279.6|88302.2|88277.2|24
1637063600000|2021-11-16 11:53:20|88304.5|88279.5|88303.4|88278.4|88304.8|88279.8|88302.2|88277.2|38
1637063610000|2021-11-16 11:53:30|88303.1|88278.1|88304.2|88279.2|88307.1|88282.1|88302.7|88277.7|31
1637063620000|2021-11-16 11:53:40|88304.4|88279.4|88303.7|88278.7|88305.5|88280.5|88302.8|88277.8|27
1637063630000|2021-11-16 11:53:50|88304.2|88279.2|88303.7|88278.7|88305|88280|88301.5|88276.5|32
1637063640000|2021-11-16 11:54:00|88303.5|88278.5|88302.9|88277.9|88318|88282.1|88301.7|88265.5|37
1637063650000|2021-11-16 11:54:10|88302.2|88277.2|88303.3|88278.3|88307|88282|88302.2|88277.2|27
1637063660000|2021-11-16 11:54:20|88302.5|88277.5|88302|88277|88303|88278|88301.4|88276.4|31
1637063670000|2021-11-16 11:54:30|88302.3|88277.3|88307.6|88282.6|88321.3|88284.2|88299.8|88265.3|51
1637063680000|2021-11-16 11:54:40|88307.3|88282.3|88308.7|88283.7|88309.8|88284.8|88307.3|88282.3|25
1637063690000|2021-11-16 11:54:50|88308.2|88283.2|88310.4|88285.4|88321|88285.8|88308.1|88270.2|41
1637063700000|2021-11-16 11:55:00|88310.7|88285.7|88314.2|88289.2|88315|88290|88307.1|88282.1|46
1637063710000|2021-11-16 11:55:10|88313.6|88288.6|88309.6|88284.6|88314.1|88289.1|88309.5|88284.5|24
1637063720000|2021-11-16 11:55:20|88309.5|88284.5|88308.9|88283.9|88310.3|88285.3|88308.9|88283.9|28
1637063730000|2021-11-16 11:55:30|88309.2|88284.2|88307.3|88282.3|88309.2|88284.2|88303|88278|52
1637063740000|2021-11-16 11:55:40|88307.1|88282.1|88305.2|88280.2|88307.5|88282.5|88303.3|88278.3|41
1637063750000|2021-11-16 11:55:50|88305.6|88280.6|88304.2|88279.2|88316.3|88280.6|88302.4|88266.3|38
1637063760000|2021-11-16 11:56:00|88304.1|88279.1|88302.4|88277.4|88304.8|88279.8|88301.5|88276.5|47
1637063770000|2021-11-16 11:56:10|88302.1|88277.1|88297.8|88272.8|88302.1|88277.1|88297.7|88272.7|36
1637063780000|2021-11-16 11:56:20|88298|88273|88298.4|88273.4|88298.6|88273.6|88297.3|88272.3|21
1637063790000|2021-11-16 11:56:30|88298.3|88273.3|88297.9|88272.9|88298.6|88273.6|88297.9|88272.9|17
1637063800000|2021-11-16 11:56:40|88297.8|88272.8|88297.9|88272.9|88299.2|88274.2|88297.2|88272.2|25
1637063810000|2021-11-16 11:56:50|88297.1|88272.1|88299.6|88274.6|88316.5|88279.9|88297|88260.8|43
1637063820000|2021-11-16 11:57:00|88299.7|88274.7|88296.7|88246.7|88308.2|88274.7|88283.7|88246|44
1637063830000|2021-11-16 11:57:10|88296.9|88246.9|88303.6|88253.6|88304.5|88265|88289.1|88246.8|47
1637063840000|2021-11-16 11:57:20|88304|88254|88290.9|88265.9|88304.1|88265.9|88290.7|88253.1|24
1637063850000|2021-11-16 11:57:30|88291.1|88266.1|88293.6|88243.6|88303.8|88266.2|88286.2|88243.2|53
1637063860000|2021-11-16 11:57:40|88294.1|88244.1|88270.4|88245.4|88294.4|88257.4|88269.7|88237.8|46
1637063870000|2021-11-16 11:57:50|88270.1|88245.1|88268.3|88243.3|88285.5|88247.8|88266.6|88230.7|41
1637063880000|2021-11-16 11:58:00|88268.4|88243.4|88271.8|88246.8|88287.4|88247.6|88268|88234.3|48
1637063890000|2021-11-16 11:58:10|88271.7|88246.7|88286.8|88236.8|88286.8|88247.9|88271.7|88235.2|31
1637063900000|2021-11-16 11:58:20|88286.3|88236.3|88277.5|88252.5|88290.1|88253.4|88275.8|88236.3|35
1637063910000|2021-11-16 11:58:30|88277.2|88252.2|88303|88253|88304|88264.2|88277.2|88239.1|44
1637063920000|2021-11-16 11:58:40|88304|88254|88296.8|88271.8|88310.2|88272.5|88291|88252.6|41
1637063930000|2021-11-16 11:58:50|88296.9|88271.9|88312.6|88262.6|88312.6|88274.5|88296.9|88258.6|31
1637063940000|2021-11-16 11:59:00|88312.3|88262.3|88314.2|88264.2|88314.7|88277.7|88299.7|88262.3|42
1637063950000|2021-11-16 11:59:10|88314.4|88264.4|88298.8|88273.8|88314.8|88275.8|88297.5|88261|30
1637063960000|2021-11-16 11:59:20|88298.5|88273.5|88318|88268|88321|88273.5|88293.6|88257.2|41
1637063970000|2021-11-16 11:59:30|88317.7|88267.7|88322.3|88272.3|88322.3|88285.2|88301|88263.7|67
1637063980000|2021-11-16 11:59:40|88323.3|88273.3|88315.8|88290.8|88327.9|88291.4|88311.3|88271.8|44
1637063990000|2021-11-16 11:59:50|88316.5|88291.5|88313.8|88288.8|88329.5|88292.4|88313.5|88271.4|54
1637064000000|2021-11-16 12:00:00|88314.1|88289.1|88315.3|88290.3|88327.9|88290.9|88314.1|88276.2|49
1637064010000|2021-11-16 12:00:10|88315.5|88290.5|88308.6|88283.6|88330|88293|88307.7|88273|39
1637064020000|2021-11-16 12:00:20|88308.8|88283.8|88305.8|88280.8|88319.6|88285|88304.5|88268.8|53
1637064030000|2021-11-16 12:00:30|88304.2|88279.2|88302.9|88277.9|88305.2|88280.2|88300.2|88275.2|44
1637064040000|2021-11-16 12:00:40|88302.7|88277.7|88303.8|88278.8|88303.8|88278.8|88301.1|88276.1|40
1637064050000|2021-11-16 12:00:50|88303.5|88278.5|88302.6|88277.6|88315|88280.9|88302.2|88264.5|35
1637064060000|2021-11-16 12:01:00|88304.7|88279.7|88313.2|88288.2|88322.8|88288.2|88304.2|88267.4|38
1637064070000|2021-11-16 12:01:10|88312.5|88287.5|88304.4|88279.4|88324.7|88290.3|88304.1|88266.8|43
1637064080000|2021-11-16 12:01:20|88305|88280|88305.6|88280.6|88306.3|88281.3|88304.7|88279.7|34
1637064090000|2021-11-16 12:01:30|88305.9|88280.9|88307.2|88282.2|88307.3|88282.3|88305.2|88280.2|26
1637064100000|2021-11-16 12:01:40|88307.5|88282.5|88319.6|88269.6|88321|88282.8|88307.5|88269.4|27
1637064110000|2021-11-16 12:01:50|88319.3|88269.3|88321.2|88271.2|88321.3|88271.3|88318.9|88268.9|21
1637064120000|2021-11-16 12:02:00|88320.7|88270.7|88312.6|88262.6|88326.2|88288.8|88308|88262.6|45
1637064130000|2021-11-16 12:02:10|88311.9|88261.9|88300.4|88250.4|88311.9|88276.3|88292.3|88250.4|50
1637064140000|2021-11-16 12:02:20|88300.5|88250.5|88283.3|88233.3|88303.4|88266.3|88283|88233|68
1637064150000|2021-11-16 12:02:30|88282.1|88232.1|88275.7|88250.7|88288.2|88250.7|88275.7|88232.1|28
1637064160000|2021-11-16 12:02:40|88276.6|88251.6|88276.7|88251.7|88276.9|88251.9|88275.4|88250.4|20
1637064170000|2021-11-16 12:02:50|88276.8|88251.8|88276.1|88251.1|88287.4|88251.9|88274.1|88236.7|24
1637064180000|2021-11-16 12:03:00|88277.2|88252.2|88298.6|88248.6|88299.8|88260.8|88277.2|88239.7|46
1637064190000|2021-11-16 12:03:10|88298.7|88248.7|88276.9|88251.9|88298.8|88255.6|88276.5|88239.3|47
1637064200000|2021-11-16 12:03:20|88278.8|88253.8|88290.5|88240.5|88291.8|88253.9|88277|88239.8|39
1637064210000|2021-11-16 12:03:30|88290.7|88240.7|88281.1|88256.1|88290.7|88256.9|88278.2|88240.3|51
1637064220000|2021-11-16 12:03:40|88281.5|88256.5|88285.3|88260.3|88286.8|88261.8|88280.2|88255.2|40
1637064230000|2021-11-16 12:03:50|88284.9|88259.9|88285.3|88260.3|88285.9|88260.9|88284.2|88259.2|42
1637064240000|2021-11-16 12:04:00|88285.2|88260.2|88284.2|88259.2|88285.7|88260.7|88283.2|88258.2|30
1637064250000|2021-11-16 12:04:10|88284.1|88259.1|88283.6|88258.6|88296.7|88261.2|88283.2|88246.1|21
1637064260000|2021-11-16 12:04:20|88284.5|88259.5|88280.5|88255.5|88292.6|88260.1|88278.6|88241.7|35
1637064270000|2021-11-16 12:04:30|88280.6|88255.6|88289|88264|88301.9|88264|88280.6|88251.5|36
1637064280000|2021-11-16 12:04:40|88289.7|88264.7|88291.7|88266.7|88291.7|88266.7|88287.3|88262.3|34
1637064290000|2021-11-16 12:04:50|88304.8|88254.8|88288.8|88263.8|88304.8|88267.3|88287.9|88254.8|33
1637064300000|2021-11-16 12:05:00|88288.9|88263.9|88285.8|88260.8|88299.1|88264|88283.1|88244.4|40
1637064310000|2021-11-16 12:05:10|88286.2|88261.2|88288|88263|88288.3|88263.3|88286|88261|28
1637064320000|2021-11-16 12:05:20|88288.1|88263.1|88275.7|88250.7|88296|88263.1|88275.4|88236|33
1637064330000|2021-11-16 12:05:30|88275.4|88250.4|88275.1|88250.1|88276.1|88251.1|88274.8|88249.8|22
1637064340000|2021-11-16 12:05:40|88275.5|88250.5|88292.5|88242.5|88293|88254.7|88275.2|88241.1|37
1637064350000|2021-11-16 12:05:50|88295.3|88245.3|88282.2|88257.2|88295.3|88258.3|88279.1|88245.3|44
1637064360000|2021-11-16 12:06:00|88282.4|88257.4|88282|88257|88292.9|88258.7|88279.8|88240.9|58
1637064370000|2021-11-16 12:06:10|88282.1|88257.1|88281.1|88256.1|88283|88258|88278.9|88253.9|42
1637064380000|2021-11-16 12:06:20|88282|88257|88282|88257|88283.6|88258.6|88279.3|88254.3|56
1637064390000|2021-11-16 12:06:30|88282.4|88257.4|88282.9|88257.9|88284.3|88259.3|88281.8|88256.8|46
1637064400000|2021-11-16 12:06:40|88282.4|88257.4|88275.4|88250.4|88292.4|88257.5|88275|88236.4|45
1637064410000|2021-11-16 12:06:50|88275.8|88250.8|88276.6|88251.6|88277.1|88252.1|88275.4|88250.4|24
1637064420000|2021-11-16 12:07:00|88276.3|88251.3|88275.6|88250.6|88276.5|88251.5|88274.6|88249.6|28
1637064430000|2021-11-16 12:07:10|88275.4|88250.4|88274.4|88249.4|88276.2|88251.2|88274.1|88249.1|27
1637064440000|2021-11-16 12:07:20|88275.8|88250.8|88267.9|88242.9|88281.4|88250.8|88266.5|88228.6|41
1637064450000|2021-11-16 12:07:30|88266.7|88241.7|88266.8|88241.8|88284|88245.6|88266.7|88230.1|28
1637064460000|2021-11-16 12:07:40|88267.2|88242.2|88267.9|88242.9|88280.4|88242.9|88266.6|88229.4|23
1637064470000|2021-11-16 12:07:50|88268|88243|88268.7|88243.7|88269|88244|88265.9|88240.9|29
1637064480000|2021-11-16 12:08:00|88267.7|88242.7|88262.6|88237.6|88279|88244.2|88259.6|88223.6|49
1637064490000|2021-11-16 12:08:10|88277|88227|88257.1|88232.1|88279.1|88242.9|88255.1|88218|63
1637064500000|2021-11-16 12:08:20|88256.5|88231.5|88254.4|88229.4|88272.7|88234.5|88253.2|88218|56
1637064510000|2021-11-16 12:08:30|88254.9|88229.9|88256.9|88231.9|88269.7|88232.5|88253.9|88219.6|45
1637064520000|2021-11-16 12:08:40|88256.8|88231.8|88257.9|88232.9|88258|88233|88256.4|88231.4|29
1637064530000|2021-11-16 12:08:50|88259.1|88234.1|88259.5|88234.5|88261.7|88236.7|88258.7|88233.7|41
1637064540000|2021-11-16 12:09:00|88259.7|88234.7|88258.4|88233.4|88261.4|88236.4|88257.6|88232.6|40
1637064550000|2021-11-16 12:09:10|88258.3|88233.3|88259.5|88234.5|88273.2|88235.9|88257.9|88222.3|37
1637064560000|2021-11-16 12:09:20|88259.7|88234.7|88258.1|88233.1|88261.3|88236.3|88255.9|88230.9|44
1637064570000|2021-11-16 12:09:30|88257.9|88232.9|88254.3|88229.3|88270.5|88234.2|88253.2|88218.6|29
1637064580000|2021-11-16 12:09:40|88253.7|88228.7|88269.7|88219.7|88269.8|88235.4|88253.5|88217.3|44
1637064590000|2021-11-16 12:09:50|88269.5|88219.5|88260.1|88235.1|88274.3|88236.6|88257.8|88218.4|34
1637064600000|2021-11-16 12:10:00|88259.4|88234.4|88265.4|88240.4|88275|88241.1|88259.4|88223.4|38
1637064610000|2021-11-16 12:10:10|88265.2|88240.2|88264.1|88239.1|88265.3|88240.3|88261.9|88236.9|30
1637064620000|2021-11-16 12:10:20|88264.3|88239.3|88260|88235|88275.2|88239.5|88258.8|88222.9|42
1637064630000|2021-11-16 12:10:30|88259.8|88234.8|88255.8|88230.8|88269.8|88235.1|88254.1|88218.9|32
1637064640000|2021-11-16 12:10:40|88255.9|88230.9|88251.6|88226.6|88268.1|88230.9|88250.2|88212.9|37
1637064650000|2021-11-16 12:10:50|88249.6|88224.6|88256.5|88231.5|88256.7|88231.7|88249.6|88224.6|23
1637064660000|2021-11-16 12:11:00|88256.4|88231.4|88254.5|88229.5|88256.4|88231.4|88254.5|88229.5|28
1637064670000|2021-11-16 12:11:10|88255.1|88230.1|88260.5|88235.5|88273.2|88236|88254.5|88218.9|42
1637064680000|2021-11-16 12:11:20|88260.2|88235.2|88263.7|88238.7|88275.2|88239.1|88258.7|88223.3|40
1637064690000|2021-11-16 12:11:30|88264.2|88239.2|88280.9|88230.9|88281|88241.8|88262|88227.8|49
1637064700000|2021-11-16 12:11:40|88279.5|88229.5|88267.7|88242.7|88280.8|88242.7|88265|88227.6|45
1637064710000|2021-11-16 12:11:50|88266.5|88241.5|88264.5|88239.5|88266.8|88241.8|88263.7|88238.7|24
1637064720000|2021-11-16 12:12:00|88264.1|88239.1|88265.6|88240.6|88265.6|88240.6|88264.1|88239.1|11
1637064730000|2021-11-16 12:12:10|88265.3|88240.3|88265.8|88240.8|88267.3|88242.3|88265.3|88240.3|13
1637064740000|2021-11-16 12:12:20|88266|88241|88261.9|88236.9|88275.1|88241|88259.3|88224.9|29
1637064750000|2021-11-16 12:12:30|88260.5|88235.5|88262.5|88237.5|88262.9|88237.9|88260.5|88235.5|23
1637064760000|2021-11-16 12:12:40|88262.4|88237.4|88260.3|88235.3|88275.1|88237.8|88256.8|88218.9|35
1637064770000|2021-11-16 12:12:50|88260.6|88235.6|88261.8|88236.8|88278.5|88238.9|88258.8|88223.6|44
1637064780000|2021-11-16 12:13:00|88261.4|88236.4|88264.3|88239.3|88265.1|88240.1|88260.5|88235.5|40
1637064790000|2021-11-16 12:13:10|88264.4|88239.4|88265|88240|88265.6|88240.6|88264.2|88239.2|19
1637064800000|2021-11-16 12:13:20|88265.2|88240.2|88265.2|88240.2|88268.4|88243.4|88264.1|88239.1|37
1637064810000|2021-11-16 12:13:30|88265.3|88240.3|88255.6|88230.6|88272.1|88240.6|88250.8|88214.3|54
1637064820000|2021-11-16 12:13:40|88254.9|88229.9|88253.6|88228.6|88257.6|88232.6|88253.2|88228.2|32
1637064830000|2021-11-16 12:13:50|88266|88216|88262.8|88212.8|88270.8|88231.7|88251.5|88212.8|48
1637064840000|2021-11-16 12:14:00|88262.4|88212.4|88249.2|88224.2|88266.1|88226.4|88248.2|88210.5|45
1637064850000|2021-11-16 12:14:10|88249.7|88224.7|88253.4|88228.4|88265.2|88229.4|88248.7|88213.3|37
1637064860000|2021-11-16 12:14:20|88252.8|88227.8|88272.1|88247.1|88284.3|88247.1|88251.5|88219.7|44
1637064870000|2021-11-16 12:14:30|88269.9|88244.9|88271.6|88246.6|88284.4|88247.2|88269.8|88231.9|27
1637064880000|2021-11-16 12:14:40|88272.2|88247.2|88287.6|88237.6|88289.4|88250.1|88271.7|88233.9|44
1637064890000|2021-11-16 12:14:50|88287.1|88237.1|88291.9|88241.9|88295.1|88245.1|88287.1|88237.1|41
1637064900000|2021-11-16 12:15:00|88292.8|88242.8|88295.6|88245.6|88295.6|88257.7|88268.9|88232|60
1637064910000|2021-11-16 12:15:10|88296.1|88246.1|88281.9|88256.9|88297.6|88260.2|88281.2|88244.3|43
1637064920000|2021-11-16 12:15:20|88281.6|88256.6|88293.6|88243.6|88296.4|88258.8|88281.6|88241.9|51
1637064930000|2021-11-16 12:15:30|88294.3|88244.3|88293.4|88243.4|88294.4|88244.4|88292.8|88242.8|19
1637064940000|2021-11-16 12:15:40|88293.2|88243.2|88293.6|88243.6|88294.9|88244.9|88293.2|88243.2|24
1637064950000|2021-11-16 12:15:50|88293.5|88243.5|88291.3|88241.3|88293.5|88243.5|88290.9|88240.9|27
1637064960000|2021-11-16 12:16:00|88291.8|88241.8|88295|88245|88296.9|88257.2|88282.2|88241.2|47
1637064970000|2021-11-16 12:16:10|88294.6|88244.6|88297.7|88247.7|88297.7|88247.7|88294.4|88244.4|25
1637064980000|2021-11-16 12:16:20|88296.8|88246.8|88295.3|88245.3|88298|88248|88294.9|88244.9|27
1637064990000|2021-11-16 12:16:30|88296.5|88246.5|88287.6|88262.6|88300.5|88267.3|88284.7|88244.8|48
1637065000000|2021-11-16 12:16:40|88288.2|88263.2|88299.3|88249.3|88300.3|88263.2|88285.1|88247|42
1637065010000|2021-11-16 12:16:50|88299.1|88249.1|88299.2|88249.2|88304|88264|88285.8|88248.1|29
1637065020000|2021-11-16 12:17:00|88299.3|88249.3|88300.9|88250.9|88301.3|88251.3|88299.1|88249.1|21
1637065030000|2021-11-16 12:17:10|88300.8|88250.8|88299.1|88249.1|88300.8|88250.8|88298.8|88248.8|16
1637065040000|2021-11-16 12:17:20|88298.9|88248.9|88287.1|88262.1|88300.8|88264.2|88285.5|88248.7|34
1637065050000|2021-11-16 12:17:30|88288.3|88263.3|88285.8|88260.8|88296.3|88264|88282.2|88243.9|32
1637065060000|2021-11-16 12:17:40|88285.5|88260.5|88298.8|88248.8|88298.9|88263.3|88284.3|88248|40
1637065070000|2021-11-16 12:17:50|88298.6|88248.6|88296.8|88246.8|88299|88264.9|88286.6|88246.8|35
1637065080000|2021-11-16 12:18:00|88296.7|88246.7|88280.6|88255.6|88296.7|88259.2|88278.1|88241.7|32
1637065090000|2021-11-16 12:18:10|88280.8|88255.8|88281.3|88256.3|88295.9|88257.1|88279.8|88243.3|36
1637065100000|2021-11-16 12:18:20|88281.4|88256.4|88283.5|88258.5|88298.9|88263|88281.4|88248.9|55
1637065110000|2021-11-16 12:18:30|88283.6|88258.6|88278.9|88253.9|88284|88259|88277.7|88252.7|40
1637065120000|2021-11-16 12:18:40|88279.7|88254.7|88274.1|88249.1|88284|88255.7|88270.6|88232.7|40
1637065130000|2021-11-16 12:18:50|88274.2|88249.2|88275.5|88250.5|88288.8|88250.5|88270.5|88232.7|39
1637065140000|2021-11-16 12:19:00|88275.6|88250.6|88273.5|88248.5|88276.7|88251.7|88273|88248|32
1637065150000|2021-11-16 12:19:10|88273.6|88248.6|88274.8|88249.8|88276.4|88251.4|88273.3|88248.3|28
1637065160000|2021-11-16 12:19:20|88274.7|88249.7|88275.7|88250.7|88275.7|88250.7|88274.3|88249.3|20
1637065170000|2021-11-16 12:19:30|88275.9|88250.9|88275.5|88225.5|88282.3|88250.9|88263.6|88225.2|38
1637065180000|2021-11-16 12:19:40|88275.3|88225.3|88253.5|88228.5|88276.6|88229.7|88250.5|88211.2|38
1637065190000|2021-11-16 12:19:50|88253.6|88228.6|88265|88215|88266.6|88228.6|88253.6|88214.3|19
1637065200000|2021-11-16 12:20:00|88264.9|88214.9|88265.4|88215.4|88265.4|88226.7|88248.1|88210.9|42
1637065210000|2021-11-16 12:20:10|88266.8|88216.8|88261.9|88236.9|88275.9|88239|88257.2|88216.8|46
1637065220000|2021-11-16 12:20:20|88266.5|88241.5|88261.9|88236.9|88266.5|88241.5|88261.3|88236.3|26
1637065230000|2021-11-16 12:20:30|88262.6|88237.6|88264|88239|88273.4|88239|88260.7|88221.6|36
1637065240000|2021-11-16 12:20:40|88263.9|88238.9|88261.7|88236.7|88266.1|88241.1|88261.2|88236.2|42
1637065250000|2021-11-16 12:20:50|88261.8|88236.8|88262.8|88237.8|88275.1|88238.5|88260.5|88224.2|36
1637065260000|2021-11-16 12:21:00|88263.4|88238.4|88266|88241|88279.4|88242.4|88263.2|88227.9|20
1637065270000|2021-11-16 12:21:10|88266.2|88241.2|88268.9|88243.9|88269.1|88244.1|88265.6|88240.6|33
1637065280000|2021-11-16 12:21:20|88268.8|88243.8|88269.3|88244.3|88270.4|88245.4|88267.7|88242.7|32
1637065290000|2021-11-16 12:21:30|88269.4|88244.4|88265.1|88240.1|88280|88247.5|88264.3|88230|48
1637065300000|2021-11-16 12:21:40|88265.9|88240.9|88267|88242|88279.8|88243.7|88262.4|88229.8|55
1637065310000|2021-11-16 12:21:50|88269.3|88244.3|88266.1|88241.1|88279.2|88246.2|88265.2|88227.7|49
1637065320000|2021-11-16 12:22:00|88265.7|88240.7|88271.9|88246.9|88271.9|88246.9|88265.7|88240.7|41
1637065330000|2021-11-16 12:22:10|88270.7|88245.7|88269.2|88244.2|88274.3|88249.3|88266.9|88241.9|40
1637065340000|2021-11-16 12:22:20|88268.3|88243.3|88286.9|88236.9|88286.9|88246.3|88266.2|88230|41
1637065350000|2021-11-16 12:22:30|88285.4|88235.4|88271|88246|88285.8|88247.5|88270.1|88234.8|35
1637065360000|2021-11-16 12:22:40|88270.7|88245.7|88270.2|88245.2|88271.1|88246.1|88269.6|88244.6|35
1637065370000|2021-11-16 12:22:50|88270|88245|88264|88239|88270.2|88245.2|88263.6|88238.6|45
1637065380000|2021-11-16 12:23:00|88263.8|88238.8|88269.3|88244.3|88271.1|88246.1|88263.2|88238.2|45
1637065390000|2021-11-16 12:23:10|88269.2|88244.2|88271.5|88246.5|88277.6|88246.5|88265|88227.4|46
1637065400000|2021-11-16 12:23:20|88271.3|88246.3|88267.8|88242.8|88281.1|88250.8|88267.4|88230.8|57
1637065410000|2021-11-16 12:23:30|88267.7|88242.7|88263.9|88238.9|88279.5|88242.7|88263.8|88226.4|38
1637065420000|2021-11-16 12:23:40|88263.7|88238.7|88264|88239|88265.3|88240.3|88262.9|88237.9|37
1637065430000|2021-11-16 12:23:50|88263.9|88238.9|88281.3|88231.3|88282.2|88243.8|88263|88227.8|51
1637065440000|2021-11-16 12:24:00|88281.8|88231.8|88284.6|88234.6|88285.9|88247.5|88270.1|88231.7|56
1637065450000|2021-11-16 12:24:10|88284.4|88234.4|88266.7|88241.7|88284.7|88246.9|88265.5|88230.2|40
1637065460000|2021-11-16 12:24:20|88266.5|88241.5|88268.4|88243.4|88268.8|88243.8|88266.5|88241.5|33
1637065470000|2021-11-16 12:24:30|88268.2|88243.2|88268.7|88243.7|88269.6|88244.6|88268.2|88243.2|29
1637065480000|2021-11-16 12:24:40|88268.8|88243.8|88268.1|88243.1|88268.8|88243.8|88266.9|88241.9|33
1637065490000|2021-11-16 12:24:50|88268.2|88243.2|88269.8|88244.8|88269.8|88244.8|88267|88242|26
1637065500000|2021-11-16 12:25:00|88269.7|88244.7|88271|88246|88281.1|88246.4|88268.7|88230.7|31
1637065510000|2021-11-16 12:25:10|88270.7|88245.7|88284.1|88259.1|88296.6|88259.5|88269.1|88235.9|48
1637065520000|2021-11-16 12:25:20|88283.8|88258.8|88298.7|88248.7|88301|88262.7|88283|88247.3|53
1637065530000|2021-11-16 12:25:30|88298.8|88248.8|88283.3|88258.3|88298.9|88259.6|88280|88243.2|43
1637065540000|2021-11-16 12:25:40|88283.4|88258.4|88281.5|88256.5|88283.4|88258.4|88280.6|88255.6|31
1637065550000|2021-11-16 12:25:50|88281.6|88256.6|88279|88254|88292.7|88257.8|88277.9|88241.7|33
1637065560000|2021-11-16 12:26:00|88279.2|88254.2|88296.4|88271.4|88310.4|88272.3|88279.2|88245.7|57
1637065570000|2021-11-16 12:26:10|88298.3|88273.3|88323.9|88273.9|88325.1|88283.2|88294.6|88257.5|54
1637065580000|2021-11-16 12:26:20|88324.2|88274.2|88329.8|88279.8|88329.9|88291.8|88313.9|88274|61
1637065590000|2021-11-16 12:26:30|88329.6|88279.6|88317.3|88267.3|88330.8|88286.8|88303.7|88266.9|51
1637065600000|2021-11-16 12:26:40|88318.1|88268.1|88320.1|88270.1|88320.1|88270.1|88312.2|88262.2|55
1637065610000|2021-11-16 12:26:50|88319.7|88269.7|88320|88270|88320.9|88278.8|88300.8|88263.8|54
1637065620000|2021-11-16 12:27:00|88319.1|88269.1|88322.1|88272.1|88322.1|88272.1|88317.4|88267.4|55
1637065630000|2021-11-16 12:27:10|88322.2|88272.2|88305.5|88280.5|88323.7|88282.1|88305|88269.1|43
1637065640000|2021-11-16 12:27:20|88305.6|88280.6|88302|88277|88314.5|88281.1|88302|88264.5|35
1637065650000|2021-11-16 12:27:30|88302.7|88277.7|88303.6|88278.6|88319.5|88282.3|88302|88266.9|45
1637065660000|2021-11-16 12:27:40|88303.9|88278.9|88303.3|88278.3|88305|88280|88301.1|88276.1|40
1637065670000|2021-11-16 12:27:50|88303|88278|88299.9|88274.9|88303.3|88278.3|88299.9|88274.9|27
1637065680000|2021-11-16 12:28:00|88299.8|88274.8|88304.1|88279.1|88320.5|88279.4|88299.1|88266.3|40
1637065690000|2021-11-16 12:28:10|88304.2|88279.2|88320.3|88270.3|88321.8|88282.3|88304.1|88270.3|35
1637065700000|2021-11-16 12:28:20|88320.7|88270.7|88304.2|88279.2|88320.7|88280.9|88304.2|88266.5|33
1637065710000|2021-11-16 12:28:30|88303.7|88278.7|88306.2|88281.2|88306.7|88281.7|88303.7|88278.7|40
1637065720000|2021-11-16 12:28:40|88306|88281|88305|88280|88315.7|88281.1|88301.2|88263.9|45
1637065730000|2021-11-16 12:28:50|88304.7|88279.7|88303.8|88278.8|88304.8|88279.8|88302.6|88277.6|31
1637065740000|2021-11-16 12:29:00|88303.7|88278.7|88303.6|88278.6|88304.4|88279.4|88302.7|88277.7|26
1637065750000|2021-11-16 12:29:10|88303.5|88278.5|88323.4|88273.4|88323.7|88281.5|88303|88271.8|33
1637065760000|2021-11-16 12:29:20|88323.3|88273.3|88323.6|88273.6|88324.2|88274.2|88320.5|88270.5|34
1637065770000|2021-11-16 12:29:30|88322.6|88272.6|88312.6|88287.6|88326.8|88289.1|88311.3|88272.5|25
1637065780000|2021-11-16 12:29:40|88310.8|88285.8|88317.4|88292.4|88327.1|88294.4|88310.8|88275.5|45
1637065790000|2021-11-16 12:29:50|88318.2|88293.2|88309.6|88284.6|88318.2|88293.2|88309.6|88284.6|39
1637065800000|2021-11-16 12:30:00|88309.3|88284.3|88305.9|88280.9|88310.1|88285.1|88305.2|88280.2|50
1637065810000|2021-11-16 12:30:10|88306|88281|88299.7|88274.7|88316.5|88281.7|88298.7|88262.9|50
1637065820000|2021-11-16 12:30:20|88299.4|88274.4|88298.8|88273.8|88300.1|88275.1|88298.4|88273.4|34
1637065830000|2021-11-16 12:30:30|88299.2|88274.2|88300.2|88275.2|88302.7|88277.7|88298|88273|29
1637065840000|2021-11-16 12:30:40|88301|88276|88298.8|88273.8|88312.4|88276.4|88298.6|88261.8|29
1637065850000|2021-11-16 12:30:50|88298.4|88273.4|88299.5|88274.5|88300.5|88275.5|88298.4|88273.4|35
1637065860000|2021-11-16 12:31:00|88299.8|88274.8|88299.9|88274.9|88300|88275|88298.8|88273.8|29
1637065870000|2021-11-16 12:31:10|88299.8|88274.8|88300.4|88275.4|88300.6|88275.6|88299.8|88274.8|20
1637065880000|2021-11-16 12:31:20|88300.1|88275.1|88298.2|88273.2|88300.7|88275.7|88297.4|88272.4|25
1637065890000|2021-11-16 12:31:30|88297.4|88272.4|88296.8|88271.8|88297.8|88272.8|88294.6|88269.6|28
1637065900000|2021-11-16 12:31:40|88296.3|88271.3|88296.7|88271.7|88297.2|88272.2|88293.9|88268.9|36
1637065910000|2021-11-16 12:31:50|88296.6|88271.6|88296|88271|88296.6|88271.6|88294.2|88269.2|33
1637065920000|2021-11-16 12:32:00|88295.9|88270.9|88296.5|88271.5|88296.5|88271.5|88295.3|88270.3|26
1637065930000|2021-11-16 12:32:10|88296.4|88271.4|88299.5|88274.5|88299.9|88274.9|88295.9|88270.9|37
1637065940000|2021-11-16 12:32:20|88300.3|88275.3|88298.6|88273.6|88300.3|88275.3|88298.2|88273.2|27
1637065950000|2021-11-16 12:32:30|88310|88260|88298|88273|88310|88275|88296.5|88260|43
1637065960000|2021-11-16 12:32:40|88298.2|88273.2|88297.5|88272.5|88298.3|88273.3|88297.3|88272.3|19
1637065970000|2021-11-16 12:32:50|88297.4|88272.4|88312.3|88262.3|88312.3|88274.9|88295.4|88261.5|35
1637065980000|2021-11-16 12:33:00|88312.9|88262.9|88303.5|88278.5|88318.7|88281.9|88303.3|88262.9|32
1637065990000|2021-11-16 12:33:10|88303.8|88278.8|88303.2|88278.2|88303.9|88278.9|88301.9|88276.9|29
1637066000000|2021-11-16 12:33:20|88303.5|88278.5|88304.5|88279.5|88305.1|88280.1|88303.4|88278.4|25
1637066010000|2021-11-16 12:33:30|88304.2|88279.2|88303.4|88278.4|88316.5|88279.2|88299.8|88265.9|40
1637066020000|2021-11-16 12:33:40|88303.7|88278.7|88307.9|88282.9|88320.1|88283.2|88303.5|88269.5|27
1637066030000|2021-11-16 12:33:50|88308.4|88283.4|88312.2|88287.2|88324|88287.2|88307.9|88274|31
1637066040000|2021-11-16 12:34:00|88311.8|88286.8|88320.4|88295.4|88332.2|88295.6|88311.5|88281.3|33
1637066050000|2021-11-16 12:34:10|88320.5|88295.5|88318.7|88293.7|88333|88295.5|88318|88281.1|43
1637066060000|2021-11-16 12:34:20|88318.8|88293.8|88320.9|88295.9|88321|88296|88318.5|88293.5|27
1637066070000|2021-11-16 12:34:30|88321|88296|88331.3|88281.3|88334.1|88296|88321|88281.2|24
1637066080000|2021-11-16 12:34:40|88318.3|88293.3|88318.6|88293.6|88318.6|88293.6|88317.3|88292.3|26
1637066090000|2021-11-16 12:34:50|88319.5|88294.5|88320.9|88295.9|88332.1|88295.9|88318.6|88282|36
1637066100000|2021-11-16 12:35:00|88320.8|88295.8|88336.2|88286.2|88339.6|88302.2|88320.8|88286.1|50
1637066110000|2021-11-16 12:35:10|88335.7|88285.7|88334.6|88284.6|88338.1|88300.6|88325.6|88284.4|34
1637066120000|2021-11-16 12:35:20|88334.3|88284.3|88316.9|88291.9|88334.3|88297.4|88316.7|88284.1|32
1637066130000|2021-11-16 12:35:30|88316.4|88291.4|88316.3|88291.3|88317.8|88292.8|88315.9|88290.9|17
1637066140000|2021-11-16 12:35:40|88316.4|88291.4|88320.1|88295.1|88332.4|88296|88316|88282.4|36
1637066150000|2021-11-16 12:35:50|88319.8|88294.8|88319.8|88294.8|88320.6|88295.6|88319.6|88294.6|21
1637066160000|2021-11-16 12:36:00|88320.3|88295.3|88325.9|88300.9|88333.9|88301.4|88320.1|88283.9|32
1637066170000|2021-11-16 12:36:10|88326.5|88301.5|88327.8|88302.8|88327.8|88302.8|88325.4|88300.4|34
1637066180000|2021-11-16 12:36:20|88327.9|88302.9|88344.2|88294.2|88344.5|88306.1|88326.7|88292.7|42
1637066190000|2021-11-16 12:36:30|88343.8|88293.8|88334.3|88309.3|88348|88310.4|88331.1|88293.8|48
1637066200000|2021-11-16 12:36:40|88334.2|88309.2|88330.4|88305.4|88334.4|88309.4|88330.2|88305.2|39
1637066210000|2021-11-16 12:36:50|88330.2|88305.2|88324.6|88299.6|88330.7|88305.7|88324.4|88299.4|34
1637066220000|2021-11-16 12:37:00|88324.3|88299.3|88323|88298|88325.8|88300.8|88323|88298|31
1637066230000|2021-11-16 12:37:10|88323.1|88298.1|88323.4|88298.4|88323.5|88298.5|88321.8|88296.8|16
1637066240000|2021-11-16 12:37:20|88321.9|88296.9|88318.3|88293.3|88332.9|88296.9|88310.8|88274.9|46
1637066250000|2021-11-16 12:37:30|88318.4|88293.4|88326.7|88276.7|88328.3|88293.8|88313.3|88276.1|34
1637066260000|2021-11-16 12:37:40|88326.9|88276.9|88310.5|88285.5|88328.3|88285.5|88310.5|88271.8|39
1637066270000|2021-11-16 12:37:50|88310.4|88285.4|88308.5|88283.5|88310.8|88285.8|88308.5|88283.5|19
1637066280000|2021-11-16 12:38:00|88308.6|88283.6|88310.5|88285.5|88310.8|88285.8|88308.6|88283.6|23
1637066290000|2021-11-16 12:38:10|88310.6|88285.6|88314.2|88289.2|88326.9|88290.8|88310.5|88276.9|44
1637066300000|2021-11-16 12:38:20|88314|88289|88313.2|88288.2|88315.7|88290.7|88313.2|88288.2|29
1637066310000|2021-11-16 12:38:30|88313.1|88288.1|88310.5|88285.5|88315.7|88290.7|88309.1|88284.1|41
1637066320000|2021-11-16 12:38:40|88309.1|88284.1|88299.9|88274.9|88318.1|88285|88299.6|88261.8|30
1637066330000|2021-11-16 12:38:50|88299.1|88274.1|88295.1|88270.1|88311.7|88274.5|88293.4|88256.7|50
1637066340000|2021-11-16 12:39:00|88295|88270|88293.4|88268.4|88295|88270|88292.9|88267.9|35
1637066350000|2021-11-16 12:39:10|88293.6|88268.6|88296.1|88271.1|88309.5|88272.7|88292.6|88258.6|29
1637066360000|2021-11-16 12:39:20|88296.2|88271.2|88294.1|88269.1|88296.7|88271.7|88294.1|88269.1|26
1637066370000|2021-11-16 12:39:30|88294.2|88269.2|88295.4|88270.4|88295.7|88270.7|88293.8|88268.8|32
1637066380000|2021-11-16 12:39:40|88295.1|88270.1|88304.8|88254.8|88307.7|88270.5|88293.9|88254.5|29
1637066390000|2021-11-16 12:39:50|88304.9|88254.9|88290.3|88265.3|88305.2|88265.3|88289.6|88252.4|41
1637066400000|2021-11-16 12:40:00|88290.4|88265.4|88289|88264|88290.4|88265.4|88288.9|88263.9|28
1637066410000|2021-11-16 12:40:10|88288.8|88263.8|88286.9|88261.9|88299.7|88264.1|88285.3|88248.8|31
1637066420000|2021-11-16 12:40:20|88287|88262|88289.2|88264.2|88289.5|88264.5|88286|88261|34
1637066430000|2021-11-16 12:40:30|88289.1|88264.1|88291.4|88266.4|88294.6|88269.6|88289.1|88264.1|45
1637066440000|2021-11-16 12:40:40|88292.5|88267.5|88293.5|88268.5|88306.2|88269.4|88292.5|88255.3|28
1637066450000|2021-11-16 12:40:50|88293.3|88268.3|88290|88265|88302.8|88269|88289.1|88251.4|39
1637066460000|2021-11-16 12:41:00|88290.2|88265.2|88293.2|88268.2|88294.1|88269.1|88289.6|88264.6|28
1637066470000|2021-11-16 12:41:10|88293.6|88268.6|88294.7|88269.7|88295.8|88270.8|88293.2|88268.2|36
1637066480000|2021-11-16 12:41:20|88295.1|88270.1|88284.6|88259.6|88302.3|88270.1|88284.5|88247.7|50
1637066490000|2021-11-16 12:41:30|88284.8|88259.8|88289.8|88264.8|88289.8|88264.8|88284.8|88259.8|39
1637066500000|2021-11-16 12:41:40|88289.6|88264.6|88286.9|88261.9|88289.9|88264.9|88286.2|88261.2|38
1637066510000|2021-11-16 12:41:50|88286.5|88261.5|88285.2|88260.2|88287.4|88262.4|88285.2|88260.2|38
1637066520000|2021-11-16 12:42:00|88285.7|88260.7|88285|88260|88286.3|88261.3|88282.5|88257.5|40
1637066530000|2021-11-16 12:42:10|88285.1|88260.1|88288.7|88263.7|88302.4|88263.7|88283.2|88250.1|27
1637066540000|2021-11-16 12:42:20|88287.9|88262.9|88308.7|88258.7|88310.1|88264.9|88285.9|88250.4|43
1637066550000|2021-11-16 12:42:30|88308.3|88258.3|88304.2|88254.2|88308.9|88270.9|88293.7|88252.5|47
1637066560000|2021-11-16 12:42:40|88304.5|88254.5|88288.9|88263.9|88305.4|88265.2|88288.1|88249.2|52
1637066570000|2021-11-16 12:42:50|88289|88264|88293.2|88268.2|88293.2|88268.2|88288.7|88263.7|31
1637066580000|2021-11-16 12:43:00|88292.8|88267.8|88291.8|88266.8|88293.3|88268.3|88291.4|88266.4|28
1637066590000|2021-11-16 12:43:10|88291.9|88266.9|88309.6|88259.6|88311.1|88267.7|88291.9|88256.4|41
1637066600000|2021-11-16 12:43:20|88310|88260|88295.9|88270.9|88314.7|88273.1|88294.3|88258.4|36
1637066610000|2021-11-16 12:43:30|88295.2|88270.2|88308.4|88258.4|88309.1|88271.8|88295.1|88257.4|32
1637066620000|2021-11-16 12:43:40|88308.3|88258.3|88313.1|88263.1|88313.1|88263.1|88307.5|88257.5|38
1637066630000|2021-11-16 12:43:50|88313.2|88263.2|88315.2|88265.2|88315.2|88275.9|88298.2|88261.7|31
1637066640000|2021-11-16 12:44:00|88301.7|88276.7|88315.7|88265.7|88316.5|88276.7|88299|88264.7|51
1637066650000|2021-11-16 12:44:10|88315.9|88265.9|88303.7|88278.7|88316.5|88279|88302.6|88265.6|35
1637066660000|2021-11-16 12:44:20|88303.6|88278.6|88300.2|88275.2|88314.4|88279.9|88299.6|88262.3|37
1637066670000|2021-11-16 12:44:30|88300.3|88275.3|88317|88267|88317.8|88275.5|88300.1|88266|32
1637066680000|2021-11-16 12:44:40|88316.8|88266.8|88312.3|88262.3|88316.8|88266.8|88312.2|88262.2|34
1637066690000|2021-11-16 12:44:50|88312.5|88262.5|88308.1|88258.1|88312.5|88262.5|88307.1|88257.1|28
1637066700000|2021-11-16 12:45:00|88307.7|88257.7|88307.3|88257.3|88309|88259|88307.3|88257.3|26
1637066710000|2021-11-16 12:45:10|88307.2|88257.2|88298|88273|88309.5|88273.1|88297.4|88256.2|28
1637066720000|2021-11-16 12:45:20|88298.1|88273.1|88289.1|88264.1|88306.6|88273.1|88286.7|88250.9|51
1637066730000|2021-11-16 12:45:30|88288.4|88263.4|88288.4|88263.4|88288.9|88263.9|88288.1|88263.1|21
1637066740000|2021-11-16 12:45:40|88287.9|88262.9|88291.4|88266.4|88302.6|88267.1|88287.2|88252.6|24
1637066750000|2021-11-16 12:45:50|88291.9|88266.9|88289.5|88239.5|88300.7|88266.9|88278.9|88239.5|44
1637066760000|2021-11-16 12:46:00|88289|88239|88279.7|88254.7|88289.2|88254.7|88276.1|88238.6|33
1637066770000|2021-11-16 12:46:10|88279.5|88254.5|88281.4|88256.4|88294.9|88256.7|88279.1|88242.2|43
1637066780000|2021-11-16 12:46:20|88281.9|88256.9|88295|88245|88295|88258.3|88281.4|88244.8|31
1637066790000|2021-11-16 12:46:30|88294.6|88244.6|88287.8|88262.8|88301|88263.6|88281.2|88244|35
1637066800000|2021-11-16 12:46:40|88288.1|88263.1|88302.2|88252.2|88302.2|88264.1|88286.1|88252.2|33
1637066810000|2021-11-16 12:46:50|88302|88252|88307.5|88257.5|88308.7|88271.1|88295.2|88252|57
1637066820000|2021-11-16 12:47:00|88308.4|88258.4|88317.2|88267.2|88318.4|88268.4|88307.6|88257.6|57
1637066830000|2021-11-16 12:47:10|88318.3|88268.3|88318.5|88268.5|88320|88270|88317.5|88267.5|48
1637066840000|2021-11-16 12:47:20|88319.1|88269.1|88319.7|88269.7|88320.4|88270.4|88318.4|88268.4|47
1637066850000|2021-11-16 12:47:30|88318|88268|88307.9|88257.9|88318|88268|88307.4|88257.4|44
1637066860000|2021-11-16 12:47:40|88308.1|88258.1|88303.8|88253.8|88308.5|88258.5|88303|88253|40
1637066870000|2021-11-16 12:47:50|88304.1|88254.1|88304.3|88254.3|88305.9|88255.9|88302.8|88252.8|37
1637066880000|2021-11-16 12:48:00|88304.7|88254.7|88313|88263|88313.6|88263.6|88303.8|88253.8|50
1637066890000|2021-11-16 12:48:10|88313.3|88263.3|88317.2|88267.2|88318.9|88277.4|88298.5|88262.8|52
1637066900000|2021-11-16 12:48:20|88317.3|88267.3|88312.6|88262.6|88321.6|88275.1|88299.8|88261.6|44
1637066910000|2021-11-16 12:48:30|88312.4|88262.4|88307|88257|88312.4|88273.1|88297|88255.4|52
1637066920000|2021-11-16 12:48:40|88307.2|88257.2|88296.7|88246.7|88307.5|88257.5|88296.1|88246.1|44
1637066930000|2021-11-16 12:48:50|88296.4|88246.4|88297|88247|88298|88248|88296.1|88246.1|32
1637066940000|2021-11-16 12:49:00|88296.6|88246.6|88303.7|88253.7|88305.4|88255.4|88296|88246|36
1637066950000|2021-11-16 12:49:10|88304.8|88254.8|88306.3|88256.3|88307.5|88257.5|88304.2|88254.2|28
1637066960000|2021-11-16 12:49:20|88306.5|88256.5|88303.1|88253.1|88306.5|88256.5|88302.9|88252.9|32
1637066970000|2021-11-16 12:49:30|88303|88253|88298.2|88248.2|88303.2|88253.2|88295|88245|35
1637066980000|2021-11-16 12:49:40|88297.8|88247.8|88301.6|88251.6|88303|88264.7|88289.7|88247.2|32
1637066990000|2021-11-16 12:49:50|88301.7|88251.7|88301.5|88251.5|88302.6|88252.6|88300.4|88250.4|32
1637067000000|2021-11-16 12:50:00|88301.4|88251.4|88303.7|88253.7|88304|88254|88300.8|88250.8|26
1637067010000|2021-11-16 12:50:10|88303.5|88253.5|88295.9|88245.9|88303.5|88253.5|88295.9|88245.9|34
1637067020000|2021-11-16 12:50:20|88296.2|88246.2|88285.9|88260.9|88299.4|88260.9|88285.1|88246.2|34
1637067030000|2021-11-16 12:50:30|88286.1|88261.1|88291.7|88241.7|88295.2|88261.5|88278.3|88241.5|45
1637067040000|2021-11-16 12:50:40|88292|88242|88292.7|88242.7|88293.7|88256.5|88279|88242|48
1637067050000|2021-11-16 12:50:50|88292.6|88242.6|88273.3|88248.3|88293|88256.5|88269.3|88233.8|53
1637067060000|2021-11-16 12:51:00|88273.8|88248.8|88276.9|88226.9|88280.1|88249.3|88263.4|88226.9|51
1637067070000|2021-11-16 12:51:10|88277.3|88227.3|88285.6|88235.6|88285.6|88235.6|88277.3|88227.3|42
1637067080000|2021-11-16 12:51:20|88285.8|88235.8|88285.7|88235.7|88287.2|88245.1|88269.3|88232.1|41
1637067090000|2021-11-16 12:51:30|88285.2|88235.2|88278.8|88228.8|88287.7|88249|88273.1|88228.6|42
1637067100000|2021-11-16 12:51:40|88278.5|88228.5|88281.4|88231.4|88282.1|88232.1|88277.8|88227.8|26
1637067110000|2021-11-16 12:51:50|88280.8|88230.8|88287|88262|88301.5|88263.2|88280.8|88230.8|52
1637067120000|2021-11-16 12:52:00|88287.2|88262.2|88292.8|88242.8|88301.6|88263.7|88286.9|88242.2|34
1637067130000|2021-11-16 12:52:10|88293|88243|88281.9|88256.9|88297.6|88259.3|88281.3|88242.7|39
1637067140000|2021-11-16 12:52:20|88284.4|88259.4|88291.8|88266.8|88305|88267.1|88283.2|88246.5|54
1637067150000|2021-11-16 12:52:30|88291.7|88266.7|88304.9|88254.9|88305.2|88267|88289.8|88253|49
1637067160000|2021-11-16 12:52:40|88304.8|88254.8|88304.1|88254.1|88304.9|88267.6|88291.8|88253.7|31
1637067170000|2021-11-16 12:52:50|88303.9|88253.9|88304.5|88254.5|88304.9|88254.9|88302.5|88252.5|30
1637067180000|2021-11-16 12:53:00|88304.4|88254.4|88292|88267|88304.6|88267.2|88291.7|88253.9|33
1637067190000|2021-11-16 12:53:10|88291.6|88266.6|88288.4|88263.4|88292.4|88267.4|88287|88262|32
1637067200000|2021-11-16 12:53:20|88288.2|88263.2|88292.4|88242.4|88294|88264.7|88282.7|88242.4|34
1637067210000|2021-11-16 12:53:30|88279.7|88254.7|88281.8|88256.8|88294.2|88257.3|88279.5|88242.7|34
1637067220000|2021-11-16 12:53:40|88281.9|88256.9|88283.3|88258.3|88284.9|88259.9|88281.7|88256.7|28
1637067230000|2021-11-16 12:53:50|88284|88259|88289.9|88239.9|88293.7|88259.9|88279.9|88239.9|38
1637067240000|2021-11-16 12:54:00|88290.2|88240.2|88265.6|88240.6|88290.2|88250.6|88265.6|88226.8|60
1637067250000|2021-11-16 12:54:10|88265.5|88240.5|88272.9|88222.9|88276.7|88242.1|88261.1|88222.8|39
1637067260000|2021-11-16 12:54:20|88274.5|88224.5|88274.4|88224.4|88275.5|88237.6|88260.9|88221.6|43
1637067270000|2021-11-16 12:54:30|88274.6|88224.6|88266.2|88216.2|88276.3|88236.8|88261.8|88216.1|45
1637067280000|2021-11-16 12:54:40|88266.1|88216.1|88262|88212|88266.6|88228.1|88246|88209.9|53
1637067290000|2021-11-16 12:54:50|88261.3|88211.3|88248.2|88223.2|88262|88224.1|88247.9|88210.3|39
1637067300000|2021-11-16 12:55:00|88248.3|88223.3|88262|88212|88264.4|88224.1|88248.3|88212|48
1637067310000|2021-11-16 12:55:10|88264.8|88214.8|88273.7|88223.7|88274.1|88235.9|88254.3|88214.8|49
1637067320000|2021-11-16 12:55:20|88273.1|88223.1|88262.5|88237.5|88277.8|88241.7|88260.6|88222.4|39
1637067330000|2021-11-16 12:55:30|88262.1|88237.1|88266.9|88241.9|88266.9|88241.9|88261.4|88236.4|39
1637067340000|2021-11-16 12:55:40|88279.6|88229.6|88270.5|88220.5|88281.1|88243.8|88259.2|88220.5|53
1637067350000|2021-11-16 12:55:50|88270.7|88220.7|88251.6|88226.6|88270.7|88227.9|88244.5|88206.3|55
1637067360000|2021-11-16 12:56:00|88251.7|88226.7|88251.7|88226.7|88252.8|88227.8|88250.8|88225.8|37
1637067370000|2021-11-16 12:56:10|88251.4|88226.4|88260.1|88210.1|88261.1|88226.8|88242.5|88205.3|43
1637067380000|2021-11-16 12:56:20|88248.8|88223.8|88253.5|88228.5|88267.2|88231.7|88248.8|88217|61
1637067390000|2021-11-16 12:56:30|88253.3|88228.3|88256.8|88206.8|88264.7|88229.3|88247.9|88205.3|47
1637067400000|2021-11-16 12:56:40|88256.4|88206.4|88237|88212|88257.7|88217.9|88236.1|88198.2|53
1637067410000|2021-11-16 12:56:50|88237.1|88212.1|88233.4|88208.4|88248.8|88212.6|88233.4|88193.9|51
1637067420000|2021-11-16 12:57:00|88232.6|88207.6|88235.8|88185.8|88241.5|88208.2|88223.7|88184.2|46
1637067430000|2021-11-16 12:57:10|88236.4|88186.4|88240.5|88190.5|88241|88200|88223.4|88186.4|45
1637067440000|2021-11-16 12:57:20|88240.7|88190.7|88245.9|88195.9|88250|88200|88239.2|88189.2|60
1637067450000|2021-11-16 12:57:30|88246.6|88196.6|88225.2|88200.2|88246.6|88201|88225.2|88187.8|51
1637067460000|2021-11-16 12:57:40|88225.5|88200.5|88237.6|88187.6|88237.7|88201.1|88221.4|88181.5|60
1637067470000|2021-11-16 12:57:50|88238.5|88188.5|88234.4|88184.4|88238.6|88197.9|88222.9|88183.5|47
1637067480000|2021-11-16 12:58:00|88234.2|88184.2|88214.3|88164.3|88234.8|88184.8|88201.8|88163.3|55
1637067490000|2021-11-16 12:58:10|88214|88164|88205.5|88180.5|88218.3|88180.8|88203.3|88163.6|56
1637067500000|2021-11-16 12:58:20|88205.9|88180.9|88212.5|88187.5|88224.9|88188.1|88205.9|88167.9|60
1637067510000|2021-11-16 12:58:30|88212.9|88187.9|88225.9|88175.9|88228|88188.1|88211.1|88173.2|63
1637067520000|2021-11-16 12:58:40|88213.6|88188.6|88222.7|88197.7|88234.4|88198.2|88210.9|88182.9|57
1637067530000|2021-11-16 12:58:50|88221.7|88196.7|88224.6|88199.6|88238|88200.2|88221.7|88185.8|49
1637067540000|2021-11-16 12:59:00|88224.9|88199.9|88224.3|88199.3|88226.1|88201.1|88223.5|88198.5|40
1637067550000|2021-11-16 12:59:10|88223.9|88198.9|88240.4|88190.4|88243.9|88206.5|88223.9|88190.4|66
1637067560000|2021-11-16 12:59:20|88242|88192|88244.5|88194.5|88244.8|88208.2|88231.6|88187.7|63
1637067570000|2021-11-16 12:59:30|88244.4|88194.4|88243.9|88193.9|88245.9|88207.4|88231.4|88192.3|47
1637067580000|2021-11-16 12:59:40|88243.7|88193.7|88228.5|88203.5|88244.1|88204.1|88228.2|88189.6|45
1637067590000|2021-11-16 12:59:50|88227.8|88202.8|88237.7|88187.7|88238.3|88204.1|88225|88187|48
1637067600000|2021-11-16 13:00:00|88238.3|88188.3|88231.9|88206.9|88248|88211.6|88226.3|88187.1|65
1637067610000|2021-11-16 13:00:10|88232|88207|88253.1|88203.1|88256.8|88213.1|88230.7|88199.9|66
1637067620000|2021-11-16 13:00:20|88252.8|88202.8|88251.7|88226.7|88261.7|88226.9|88243.4|88202.5|68
1637067630000|2021-11-16 13:00:30|88252.9|88227.9|88263.2|88213.2|88266.4|88227.9|88250.2|88211.3|55
1637067640000|2021-11-16 13:00:40|88264.1|88214.1|88250.5|88225.5|88264.1|88227.2|88250.4|88213.4|42
1637067650000|2021-11-16 13:00:50|88260|88210|88239.4|88214.4|88260|88219|88239.3|88201.5|52
1637067660000|2021-11-16 13:01:00|88239.3|88214.3|88229.9|88179.9|88249.8|88214.3|88223.3|88173.3|66
1637067670000|2021-11-16 13:01:10|88229.7|88179.7|88238.7|88188.7|88241.1|88191.1|88229.7|88179.7|52
1637067680000|2021-11-16 13:01:20|88239.6|88189.6|88243.8|88193.8|88243.8|88193.8|88238.6|88188.6|45
1637067690000|2021-11-16 13:01:30|88243.3|88193.3|88228|88203|88243.3|88203.2|88226.2|88188.8|47
1637067700000|2021-11-16 13:01:40|88228.1|88203.1|88236.3|88186.3|88237.7|88203.4|88222.1|88183.4|47
1637067710000|2021-11-16 13:01:50|88223.4|88198.4|88222|88197|88235.7|88198.8|88221.3|88184.7|41
1637067720000|2021-11-16 13:02:00|88221.5|88196.5|88226.6|88201.6|88238.7|88202|88221.2|88187.3|46
1637067730000|2021-11-16 13:02:10|88226.2|88201.2|88228.3|88203.3|88229.2|88204.2|88225.2|88200.2|49
1637067740000|2021-11-16 13:02:20|88228.5|88203.5|88228.3|88203.3|88243.6|88207.7|88227.1|88188.4|53
1637067750000|2021-11-16 13:02:30|88228.6|88203.6|88225.8|88200.8|88238.7|88205|88225.6|88187.9|50
1637067760000|2021-11-16 13:02:40|88225.7|88200.7|88225.4|88200.4|88227|88202|88222.7|88197.7|34
1637067770000|2021-11-16 13:02:50|88226.6|88201.6|88218|88193|88226.6|88201.6|88218|88193|47
1637067780000|2021-11-16 13:03:00|88217.6|88192.6|88207.5|88182.5|88227.6|88192.6|88207.5|88170.3|39
1637067790000|2021-11-16 13:03:10|88207.8|88182.8|88224.2|88174.2|88224.2|88187|88207.7|88172|39
1637067800000|2021-11-16 13:03:20|88224.1|88174.1|88215.1|88190.1|88227.3|88191.5|88212.9|88174.1|45
1637067810000|2021-11-16 13:03:30|88214.9|88189.9|88231.1|88181.1|88232.5|88192.4|88214.4|88178.3|47
1637067820000|2021-11-16 13:03:40|88230.8|88180.8|88225.3|88175.3|88230.8|88192.2|88215.3|88175.3|38
1637067830000|2021-11-16 13:03:50|88225.4|88175.4|88213|88188|88227|88189.7|88213|88175.2|32
1637067840000|2021-11-16 13:04:00|88213.1|88188.1|88213.2|88188.2|88226.3|88188.7|88209.6|88174.8|33
1637067850000|2021-11-16 13:04:10|88212.7|88187.7|88211.6|88186.6|88213.5|88188.5|88211.2|88186.2|32
1637067860000|2021-11-16 13:04:20|88209.1|88184.1|88214.8|88164.8|88218.4|88184.1|88203.7|88162.6|50
1637067870000|2021-11-16 13:04:30|88214.5|88164.5|88202.9|88177.9|88217.7|88178.8|88201.6|88164.4|41
1637067880000|2021-11-16 13:04:40|88202.6|88177.6|88204.5|88179.5|88204.7|88179.7|88201.8|88176.8|33
1637067890000|2021-11-16 13:04:50|88204.4|88179.4|88205|88180|88217.8|88180.1|88203.5|88165.7|46
1637067900000|2021-11-16 13:05:00|88205.2|88180.2|88214.4|88189.4|88226|88189.5|88205.2|88168.1|54
1637067910000|2021-11-16 13:05:10|88214.7|88189.7|88219.6|88194.6|88221|88196|88214.2|88189.2|39
1637067920000|2021-11-16 13:05:20|88219.7|88194.7|88227.2|88177.2|88235.9|88200.3|88218.5|88175.2|60
1637067930000|2021-11-16 13:05:30|88228.3|88178.3|88214.8|88189.8|88229.9|88191.5|88214.5|88177.1|43
1637067940000|2021-11-16 13:05:40|88214.9|88189.9|88218.3|88193.3|88220.5|88195.5|88214.9|88189.9|38
1637067950000|2021-11-16 13:05:50|88218.9|88193.9|88215.4|88190.4|88228.2|88193.9|88213.8|88176|43
1637067960000|2021-11-16 13:06:00|88215.1|88190.1|88212.3|88187.3|88226|88190.3|88211.6|88172.9|27
1637067970000|2021-11-16 13:06:10|88212.9|88187.9|88216.3|88166.3|88222.7|88187.9|88204.9|88165.3|41
1637067980000|2021-11-16 13:06:20|88216.6|88166.6|88216.3|88166.3|88218.6|88178.7|88200.1|88162.4|57
1637067990000|2021-11-16 13:06:30|88214.8|88164.8|88205.5|88180.5|88214.8|88182|88198.6|88161.9|52
1637068000000|2021-11-16 13:06:40|88205.6|88180.6|88197.1|88172.1|88216|88180.6|88195.8|88162.5|45
1637068010000|2021-11-16 13:06:50|88196.5|88171.5|88206.3|88156.3|88207.8|88171.5|88193.3|88154.2|48
1637068020000|2021-11-16 13:07:00|88206.2|88156.2|88206|88156|88209.5|88159.5|88204.7|88154.7|47
1637068030000|2021-11-16 13:07:10|88206.9|88156.9|88195.6|88170.6|88206.9|88170.6|88193.7|88156.9|31
1637068040000|2021-11-16 13:07:20|88195.8|88170.8|88216.2|88166.2|88216.2|88177.6|88195.7|88165.3|32
1637068050000|2021-11-16 13:07:30|88215.6|88165.6|88202.4|88177.4|88218|88178.6|88198.6|88164.6|49
1637068060000|2021-11-16 13:07:40|88202.7|88177.7|88209.1|88159.1|88211|88177.7|88195|88154.8|52
1637068070000|2021-11-16 13:07:50|88209.3|88159.3|88217.9|88167.9|88217.9|88180.1|88199.7|88159.3|48
1637068080000|2021-11-16 13:08:00|88217.5|88167.5|88208.4|88183.4|88221.9|88187|88205.9|88167.4|47
1637068090000|2021-11-16 13:08:10|88208.5|88183.5|88218.8|88168.8|88221.4|88183.5|88206.7|88167.1|34
1637068100000|2021-11-16 13:08:20|88218.4|88168.4|88206.9|88181.9|88220.1|88182|88204.8|88168.3|54
1637068110000|2021-11-16 13:08:30|88206.8|88181.8|88229.5|88179.5|88229.5|88184.5|88201.5|88172|51
1637068120000|2021-11-16 13:08:40|88228.4|88178.4|88219.6|88169.6|88228.4|88178.4|88219.1|88169.1|33
1637068130000|2021-11-16 13:08:50|88220.2|88170.2|88219|88169|88221|88171|88218.7|88168.7|33
1637068140000|2021-11-16 13:09:00|88218.9|88168.9|88214.8|88164.8|88219.1|88178.5|88202.4|88164.4|31
1637068150000|2021-11-16 13:09:10|88203.1|88178.1|88222.6|88172.6|88222.7|88180.8|88202.7|88164.5|40
1637068160000|2021-11-16 13:09:20|88222.5|88172.5|88209.7|88184.7|88222.7|88184.7|88207.6|88170.4|36
1637068170000|2021-11-16 13:09:30|88209.3|88184.3|88216|88166|88218.5|88184.3|88204.4|88163.5|39
1637068180000|2021-11-16 13:09:40|88215.9|88165.9|88214.8|88164.8|88218.1|88168.1|88214.1|88164.1|48
1637068190000|2021-11-16 13:09:50|88215.2|88165.2|88214.2|88164.2|88216|88166|88213.7|88163.7|35
1637068200000|2021-11-16 13:10:00|88214.8|88164.8|88215.6|88165.6|88218.9|88168.9|88214.8|88164.8|56
1637068210000|2021-11-16 13:10:10|88215.7|88165.7|88219.8|88169.8|88220.6|88170.6|88214.8|88164.8|40
1637068220000|2021-11-16 13:10:20|88221.4|88171.4|88217.3|88167.3|88221.4|88171.4|88216.4|88166.4|51
1637068230000|2021-11-16 13:10:30|88217|88167|88222.6|88172.6|88223.8|88173.8|88214.1|88164.1|42
1637068240000|2021-11-16 13:10:40|88222.8|88172.8|88225|88175|88225.3|88175.3|88222.3|88172.3|30
1637068250000|2021-11-16 13:10:50|88224|88174|88217.1|88192.1|88228.9|88192.2|88214.6|88172.1|39
1637068260000|2021-11-16 13:11:00|88217.3|88192.3|88215.4|88190.4|88217.3|88192.3|88212.8|88187.8|43
1637068270000|2021-11-16 13:11:10|88215.3|88190.3|88211.8|88186.8|88224.5|88191|88210.7|88172.4|43
1637068280000|2021-11-16 13:11:20|88211.7|88186.7|88214.3|88189.3|88214.6|88189.6|88211.4|88186.4|43
1637068290000|2021-11-16 13:11:30|88227|88177|88240.6|88190.6|88240.8|88201.9|88225.8|88177|39
1637068300000|2021-11-16 13:11:40|88240.5|88190.5|88231|88181|88243.4|88202.4|88225.8|88180.8|56
1637068310000|2021-11-16 13:11:50|88235.8|88185.8|88238|88188|88238.2|88188.2|88231.2|88181.2|63
1637068320000|2021-11-16 13:12:00|88236.7|88186.7|88235.2|88185.2|88237.1|88187.1|88233.3|88183.3|47
1637068330000|2021-11-16 13:12:10|88234.6|88184.6|88234|88184|88235.3|88185.3|88233.8|88183.8|22
1637068340000|2021-11-16 13:12:20|88234.3|88184.3|88231.4|88181.4|88234.8|88184.8|88230.2|88180.2|48
1637068350000|2021-11-16 13:12:30|88231.2|88181.2|88230.5|88180.5|88233.6|88183.6|88230.3|88180.3|53
1637068360000|2021-11-16 13:12:40|88232.7|88182.7|88231.9|88181.9|88233.4|88183.4|88229.9|88179.9|32
1637068370000|2021-11-16 13:12:50|88232.6|88182.6|88231.4|88181.4|88232.9|88182.9|88230.4|88180.4|22
1637068380000|2021-11-16 13:13:00|88231.8|88181.8|88236.7|88186.7|88238|88200|88223|88179.6|48
1637068390000|2021-11-16 13:13:10|88237.2|88187.2|88233.2|88183.2|88237.2|88187.2|88233.2|88183.2|36
1637068400000|2021-11-16 13:13:20|88232.9|88182.9|88240.6|88190.6|88242.9|88192.9|88232.9|88182.9|55
1637068410000|2021-11-16 13:13:30|88240.2|88190.2|88242.9|88192.9|88245.3|88195.3|88239.4|88189.4|59
1637068420000|2021-11-16 13:13:40|88243.1|88193.1|88247.3|88197.3|88247.3|88207.3|88231|88192|45
1637068430000|2021-11-16 13:13:50|88247|88197|88249.6|88199.6|88250.4|88200.4|88246.4|88196.4|46
1637068440000|2021-11-16 13:14:00|88247.2|88197.2|88248.2|88198.2|88249|88199|88247.2|88197.2|33
1637068450000|2021-11-16 13:14:10|88248.1|88198.1|88246.9|88196.9|88248.1|88198.1|88240.3|88190.3|54
1637068460000|2021-11-16 13:14:20|88247.7|88197.7|88250.6|88200.6|88252.5|88202.5|88246.3|88196.3|45
1637068470000|2021-11-16 13:14:30|88250.4|88200.4|88247|88197|88250.4|88200.4|88245.6|88195.6|43
1637068480000|2021-11-16 13:14:40|88248.7|88198.7|88245.8|88195.8|88248.7|88198.7|88242.6|88192.6|29
1637068490000|2021-11-16 13:14:50|88245.7|88195.7|88247.4|88197.4|88247.4|88197.4|88245.4|88195.4|21
1637068500000|2021-11-16 13:15:00|88246.9|88196.9|88237.7|88187.7|88246.9|88196.9|88236.8|88186.8|54
1637068510000|2021-11-16 13:15:10|88237|88187|88239.1|88189.1|88240.3|88190.3|88236.1|88186.1|46
1637068520000|2021-11-16 13:15:20|88238.9|88188.9|88238|88188|88240.2|88190.2|88238|88188|36
1637068530000|2021-11-16 13:15:30|88237.6|88187.6|88239.5|88189.5|88240.3|88190.3|88237.1|88187.1|30
1637068540000|2021-11-16 13:15:40|88239.9|88189.9|88239.6|88189.6|88239.9|88189.9|88237|88187|35
1637068550000|2021-11-16 13:15:50|88239.4|88189.4|88244.5|88194.5|88247.1|88197.1|88239.4|88189.4|41
1637068560000|2021-11-16 13:16:00|88247.6|88197.6|88251.9|88201.9|88254.3|88204.3|88246.3|88196.3|51
1637068570000|2021-11-16 13:16:10|88254.2|88204.2|88252.6|88202.6|88254.2|88204.2|88251.1|88201.1|35
1637068580000|2021-11-16 13:16:20|88252.8|88202.8|88251.7|88201.7|88252.8|88202.8|88251|88201|22
1637068590000|2021-11-16 13:16:30|88251.9|88201.9|88255.2|88205.2|88256.7|88206.7|88251.4|88201.4|29
1637068600000|2021-11-16 13:16:40|88254.7|88204.7|88252.8|88202.8|88255.7|88205.7|88249.3|88199.3|37
1637068610000|2021-11-16 13:16:50|88252.3|88202.3|88253.9|88203.9|88257.9|88207.9|88252.3|88202.3|42
1637068620000|2021-11-16 13:17:00|88253.8|88203.8|88253.1|88203.1|88257.3|88207.3|88250.3|88200.3|38
1637068630000|2021-11-16 13:17:10|88253|88203|88255.6|88205.6|88256.2|88206.2|88253|88203|26
1637068640000|2021-11-16 13:17:20|88254.6|88204.6|88256.6|88206.6|88258|88208|88252.2|88202.2|39
1637068650000|2021-11-16 13:17:30|88256.5|88206.5|88258.5|88208.5|88259.1|88209.1|88255.5|88205.5|42
1637068660000|2021-11-16 13:17:40|88259.3|88209.3|88263.6|88213.6|88264.6|88214.6|88259.3|88209.3|30
1637068670000|2021-11-16 13:17:50|88263.8|88213.8|88263.1|88213.1|88264.8|88214.8|88259.4|88209.4|54
1637068680000|2021-11-16 13:18:00|88264.1|88214.1|88268.7|88218.7|88270.1|88220.1|88263.4|88213.4|54
1637068690000|2021-11-16 13:18:10|88268.3|88218.3|88268.7|88218.7|88269.7|88219.7|88268|88218|33
1637068700000|2021-11-16 13:18:20|88269.8|88219.8|88270|88220|88271.9|88221.9|88268.1|88218.1|40
1637068710000|2021-11-16 13:18:30|88269.1|88219.1|88266.7|88216.7|88270.8|88220.8|88265.7|88215.7|36
1637068720000|2021-11-16 13:18:40|88266.6|88216.6|88267.9|88217.9|88268.2|88218.2|88266.6|88216.6|22
1637068730000|2021-11-16 13:18:50|88267.8|88217.8|88269.5|88219.5|88272.2|88222.2|88267.6|88217.6|30
1637068740000|2021-11-16 13:19:00|88269.2|88219.2|88262.9|88212.9|88269.8|88219.8|88262.8|88212.8|42
1637068750000|2021-11-16 13:19:10|88263|88213|88262.4|88212.4|88263.9|88213.9|88256.7|88206.7|44
1637068760000|2021-11-16 13:19:20|88261.6|88211.6|88262.6|88212.6|88263.5|88213.5|88261.2|88211.2|31
1637068770000|2021-11-16 13:19:30|88262.3|88212.3|88262.6|88212.6|88262.8|88212.8|88261.8|88211.8|26
1637068780000|2021-11-16 13:19:40|88262.4|88212.4|88262.4|88212.4|88262.7|88212.7|88261.9|88211.9|22
1637068790000|2021-11-16 13:19:50|88262|88212|88253.4|88203.4|88262.5|88212.5|88251.9|88201.9|37
1637068800000|2021-11-16 13:20:00|88252.9|88202.9|88256.6|88206.6|88256.6|88206.6|88249|88199|59
1637068810000|2021-11-16 13:20:10|88254.6|88204.6|88251.4|88201.4|88257.6|88207.6|88250.2|88200.2|57
1637068820000|2021-11-16 13:20:20|88250.7|88200.7|88246.9|88196.9|88250.9|88200.9|88246.2|88196.2|47
1637068830000|2021-11-16 13:20:30|88247.6|88197.6|88250.2|88200.2|88250.6|88200.6|88246.8|88196.8|38
1637068840000|2021-11-16 13:20:40|88250.7|88200.7|88255.7|88205.7|88256.6|88206.6|88250.1|88200.1|38
1637068850000|2021-11-16 13:20:50|88255.3|88205.3|88255.9|88205.9|88257.6|88207.6|88254.3|88204.3|46
1637068860000|2021-11-16 13:21:00|88255.7|88205.7|88250.6|88200.6|88255.7|88205.7|88245.7|88195.7|49
1637068870000|2021-11-16 13:21:10|88249.8|88199.8|88244.9|88194.9|88249.8|88199.8|88244.3|88194.3|41
1637068880000|2021-11-16 13:21:20|88244.8|88194.8|88243.6|88193.6|88247.2|88197.2|88243|88193|46
1637068890000|2021-11-16 13:21:30|88243.8|88193.8|88241.2|88191.2|88245.2|88195.2|88236.5|88186.5|47
1637068900000|2021-11-16 13:21:40|88241.6|88191.6|88254.6|88204.6|88254.6|88204.6|88241.5|88191.5|43
1637068910000|2021-11-16 13:21:50|88254.7|88204.7|88256.2|88206.2|88256.5|88206.5|88252.8|88202.8|49
1637068920000|2021-11-16 13:22:00|88256|88206|88256.4|88206.4|88257.8|88207.8|88255.6|88205.6|36
1637068930000|2021-11-16 13:22:10|88256.1|88206.1|88252.2|88202.2|88256.9|88206.9|88245.2|88195.2|57
1637068940000|2021-11-16 13:22:20|88251.4|88201.4|88248.1|88198.1|88253.7|88203.7|88248.1|88198.1|39
1637068950000|2021-11-16 13:22:30|88248.7|88198.7|88251.3|88201.3|88253.3|88203.3|88247.5|88197.5|30
1637068960000|2021-11-16 13:22:40|88249.4|88199.4|88245.2|88195.2|88249.4|88199.4|88245.2|88195.2|38
1637068970000|2021-11-16 13:22:50|88245.9|88195.9|88247.3|88197.3|88247.3|88197.3|88245.1|88195.1|32
1637068980000|2021-11-16 13:23:00|88246.8|88196.8|88247.1|88197.1|88247.6|88197.6|88246|88196|28
1637068990000|2021-11-16 13:23:10|88246.7|88196.7|88256.1|88206.1|88258.1|88208.1|88246.7|88196.7|46
1637069000000|2021-11-16 13:23:20|88256.7|88206.7|88262.1|88212.1|88263.4|88213.4|88252.7|88202.7|42
1637069010000|2021-11-16 13:23:30|88263.5|88213.5|88267.5|88217.5|88271|88221|88260.7|88210.7|55
1637069020000|2021-11-16 13:23:40|88267.2|88217.2|88263.1|88213.1|88267.2|88217.2|88261.8|88211.8|55
1637069030000|2021-11-16 13:23:50|88262.6|88212.6|88264.4|88214.4|88264.4|88214.4|88259|88209|37
1637069040000|2021-11-16 13:24:00|88262.9|88212.9|88263.8|88213.8|88264.8|88214.8|88262.7|88212.7|57
1637069050000|2021-11-16 13:24:10|88264.5|88214.5|88265.9|88215.9|88268.6|88218.6|88262.2|88212.2|50
1637069060000|2021-11-16 13:24:20|88265.6|88215.6|88276.2|88226.2|88276.3|88226.3|88263.9|88213.9|45
1637069070000|2021-11-16 13:24:30|88276.4|88226.4|88264.3|88214.3|88279.3|88229.3|88251.4|88213|52
1637069080000|2021-11-16 13:24:40|88263.8|88213.8|88261.6|88211.6|88265.9|88215.9|88259.6|88209.6|59
1637069090000|2021-11-16 13:24:50|88263.4|88213.4|88268.3|88218.3|88269.8|88219.8|88262.7|88212.7|52
1637069100000|2021-11-16 13:25:00|88267.4|88217.4|88263.8|88213.8|88267.4|88217.4|88258|88208|54
1637069110000|2021-11-16 13:25:10|88263.9|88213.9|88268|88218|88269.5|88219.5|88263.9|88213.9|49
1637069120000|2021-11-16 13:25:20|88267.5|88217.5|88263.1|88213.1|88268.4|88218.4|88261.5|88211.5|44
1637069130000|2021-11-16 13:25:30|88262.8|88212.8|88261.9|88211.9|88264.8|88225.9|88246.2|88207.9|45
1637069140000|2021-11-16 13:25:40|88262.1|88212.1|88259.8|88209.8|88262.1|88212.1|88258.8|88208.8|42
1637069150000|2021-11-16 13:25:50|88259.7|88209.7|88256.7|88206.7|88259.8|88209.8|88255.4|88205.4|34
1637069160000|2021-11-16 13:26:00|88256.1|88206.1|88265.6|88215.6|88265.6|88215.6|88256.1|88206.1|65
1637069170000|2021-11-16 13:26:10|88263.1|88213.1|88249|88224|88263.9|88224.3|88249|88211.1|35
1637069180000|2021-11-16 13:26:20|88249.1|88224.1|88264|88214|88265.4|88225.9|88249.1|88213.1|43
1637069190000|2021-11-16 13:26:30|88264.3|88214.3|88266.4|88216.4|88266.4|88216.4|88264.3|88214.3|24
1637069200000|2021-11-16 13:26:40|88266.7|88216.7|88267.6|88217.6|88269.9|88219.9|88265.4|88215.4|41
1637069210000|2021-11-16 13:26:50|88267.2|88217.2|88270.7|88220.7|88275.2|88225.2|88267.2|88217.2|47
1637069220000|2021-11-16 13:27:00|88271.7|88221.7|88264.2|88214.2|88273.5|88223.5|88260.8|88210.8|53
1637069230000|2021-11-16 13:27:10|88264.4|88214.4|88268.7|88218.7|88270.9|88220.9|88263.2|88213.2|43
1637069240000|2021-11-16 13:27:20|88269.4|88219.4|88274.8|88224.8|88275.6|88225.6|88268.3|88218.3|39
1637069250000|2021-11-16 13:27:30|88273.6|88223.6|88279|88229|88281.8|88231.8|88272.7|88222.7|45
1637069260000|2021-11-16 13:27:40|88278.6|88228.6|88278.7|88228.7|88281.3|88231.3|88277.6|88227.6|31
1637069270000|2021-11-16 13:27:50|88281.7|88231.7|88278|88228|88283|88233|88277.5|88227.5|24
1637069280000|2021-11-16 13:28:00|88280.6|88230.6|88285.1|88235.1|88288.1|88238.1|88280.6|88230.6|41
1637069290000|2021-11-16 13:28:10|88284.9|88234.9|88289.2|88239.2|88291.7|88241.7|88284.3|88234.3|30
1637069300000|2021-11-16 13:28:20|88287.5|88237.5|88286.9|88236.9|88288.8|88238.8|88286.6|88236.6|30
1637069310000|2021-11-16 13:28:30|88287.2|88237.2|88281.6|88231.6|88288.1|88238.1|88281.6|88231.6|42
1637069320000|2021-11-16 13:28:40|88277.5|88227.5|88277.4|88227.4|88279.1|88229.1|88275.5|88225.5|36
1637069330000|2021-11-16 13:28:50|88277|88227|88283.6|88233.6|88283.6|88233.6|88276.9|88226.9|32
1637069340000|2021-11-16 13:29:00|88282.1|88232.1|88290|88240|88290.7|88240.7|88281.6|88231.6|52
1637069350000|2021-11-16 13:29:10|88291.8|88241.8|88291|88241|88296|88246|88290.4|88240.4|56
1637069360000|2021-11-16 13:29:20|88290.4|88240.4|88290.1|88240.1|88291.8|88241.8|88288.3|88238.3|40
1637069370000|2021-11-16 13:29:30|88289.8|88239.8|88286|88236|88290.8|88240.8|88281.3|88231.3|45
1637069380000|2021-11-16 13:29:40|88286.6|88236.6|88283.5|88233.5|88286.7|88236.7|88282.6|88232.6|42
1637069390000|2021-11-16 13:29:50|88282.9|88232.9|88325.2|88243.2|88329.4|88249.2|88278|88228|52
1637069400000|2021-11-16 13:30:00|88317.5|88239.1|88307.4|88257.4|88371.1|88274.9|88307.1|88239.1|79
1637069410000|2021-11-16 13:30:10|88305|88255|88317.9|88267.9|88325|88275|88301.4|88242.3|77
1637069420000|2021-11-16 13:30:20|88322.2|88272.2|88322.9|88272.9|88336.2|88286.2|88304.2|88254.2|78
1637069430000|2021-11-16 13:30:30|88322.6|88272.6|88350.9|88300.9|88350.9|88300.9|88322.6|88272.6|72
1637069440000|2021-11-16 13:30:40|88352|88302|88358.1|88308.1|88358.4|88308.4|88345.1|88295.1|70
1637069450000|2021-11-16 13:30:50|88359|88309|88367.1|88317.1|88382.4|88332.4|88359|88309|73
1637069460000|2021-11-16 13:31:00|88367.2|88317.2|88385.9|88335.9|88386.1|88336.1|88367.2|88317.2|74
1637069470000|2021-11-16 13:31:10|88386|88336|88362.2|88312.2|88386.2|88336.2|88358.3|88308.3|75
1637069480000|2021-11-16 13:31:20|88363.4|88313.4|88355.8|88305.8|88364|88314|88347.1|88297.1|74
1637069490000|2021-11-16 13:31:30|88351.7|88301.7|88349.3|88299.3|88353.7|88303.7|88346.9|88296.9|69
1637069500000|2021-11-16 13:31:40|88348.6|88298.6|88336.8|88286.8|88351.7|88301.7|88332.1|88282.1|65
1637069510000|2021-11-16 13:31:50|88336.3|88286.3|88326.3|88276.3|88336.3|88286.3|88319.7|88269.7|61
1637069520000|2021-11-16 13:32:00|88325.1|88275.1|88332.9|88282.9|88336.8|88286.8|88317.2|88267.2|61
1637069530000|2021-11-16 13:32:10|88334|88284|88343.3|88293.3|88343.3|88293.3|88329.7|88279.7|62
1637069540000|2021-11-16 13:32:20|88343.6|88293.6|88353.5|88303.5|88353.6|88303.6|88340|88290|66
1637069550000|2021-11-16 13:32:30|88355.4|88305.4|88347.9|88297.9|88364.1|88314.1|88345.8|88295.8|64
1637069560000|2021-11-16 13:32:40|88349.2|88299.2|88339.2|88289.2|88349.4|88299.4|88339.2|88289.2|68
1637069570000|2021-11-16 13:32:50|88339.8|88289.8|88344.4|88294.4|88344.4|88294.4|88338.6|88288.6|64
1637069580000|2021-11-16 13:33:00|88346.3|88296.3|88342.3|88292.3|88347.8|88297.8|88339.8|88289.8|66
1637069590000|2021-11-16 13:33:10|88342.2|88292.2|88342.2|88292.2|88346.5|88296.5|88340.1|88290.1|64
1637069600000|2021-11-16 13:33:20|88342.9|88292.9|88346.8|88296.8|88346.8|88296.8|88337|88287|56
1637069610000|2021-11-16 13:33:30|88346.9|88296.9|88380.5|88330.5|88380.7|88330.7|88345.8|88295.8|67
1637069620000|2021-11-16 13:33:40|88378.4|88328.4|88386.9|88336.9|88388|88338|88371.2|88321.2|65
1637069630000|2021-11-16 13:33:50|88387.9|88337.9|88371.3|88321.3|88387.9|88337.9|88368.4|88318.4|71
1637069640000|2021-11-16 13:34:00|88372.7|88322.7|88362.8|88312.8|88375.8|88325.8|88362.5|88312.5|74
1637069650000|2021-11-16 13:34:10|88363.8|88313.8|88346.4|88296.4|88365.7|88315.7|88345.1|88295.1|73
1637069660000|2021-11-16 13:34:20|88345.2|88295.2|88335.1|88285.1|88353.9|88303.9|88332.3|88282.3|72
1637069670000|2021-11-16 13:34:30|88335.6|88285.6|88340.4|88290.4|88346.4|88296.4|88329.2|88279.2|58
1637069680000|2021-11-16 13:34:40|88341.8|88291.8|88340.4|88290.4|88344.8|88294.8|88336.2|88286.2|44
1637069690000|2021-11-16 13:34:50|88340.3|88290.3|88348.1|88298.1|88349.5|88299.5|88339.2|88289.2|62
1637069700000|2021-11-16 13:35:00|88346.5|88296.5|88338.8|88288.8|88349.8|88299.8|88338.5|88288.5|49
1637069710000|2021-11-16 13:35:10|88338.6|88288.6|88335.4|88285.4|88345.5|88295.5|88335.4|88285.4|54
1637069720000|2021-11-16 13:35:20|88337|88287|88320.1|88270.1|88339.1|88289.1|88310.7|88268.5|69
1637069730000|2021-11-16 13:35:30|88322.4|88272.4|88321.5|88271.5|88330|88280|88319.6|88269.6|64
1637069740000|2021-11-16 13:35:40|88322.2|88272.2|88330.3|88280.3|88332.2|88282.2|88319.4|88269.4|64
1637069750000|2021-11-16 13:35:50|88330.4|88280.4|88332.2|88282.2|88334.7|88284.7|88325.7|88275.7|67
1637069760000|2021-11-16 13:36:00|88332.1|88282.1|88325.9|88275.9|88332.3|88282.3|88319.8|88269.8|66
1637069770000|2021-11-16 13:36:10|88325.2|88275.2|88326.7|88276.7|88332.4|88282.4|88320.6|88270.6|66
1637069780000|2021-11-16 13:36:20|88325.8|88275.8|88316.7|88266.7|88328.1|88278.1|88316.7|88266.7|64
1637069790000|2021-11-16 13:36:30|88316|88266|88292.4|88242.4|88316.8|88266.8|88292|88242|64
1637069800000|2021-11-16 13:36:40|88291.9|88241.9|88292.3|88242.3|88294|88244|88285.9|88235.9|68
1637069810000|2021-11-16 13:36:50|88291.7|88241.7|88297.1|88247.1|88297.4|88247.4|88288|88238|58
1637069820000|2021-11-16 13:37:00|88297.5|88247.5|88290.3|88240.3|88297.5|88247.5|88284.7|88234.7|70
1637069830000|2021-11-16 13:37:10|88290.7|88240.7|88280.8|88230.8|88292.3|88242.3|88279.9|88229.9|57
1637069840000|2021-11-16 13:37:20|88281.2|88231.2|88267.1|88217.1|88281.2|88231.2|88265.9|88215.9|67
1637069850000|2021-11-16 13:37:30|88267|88217|88270.9|88220.9|88275.3|88225.3|88266.2|88216.2|61
1637069860000|2021-11-16 13:37:40|88270.7|88220.7|88283.9|88233.9|88283.9|88233.9|88270.7|88220.7|60
1637069870000|2021-11-16 13:37:50|88283.3|88233.3|88289.1|88239.1|88289.1|88239.1|88283.2|88233.2|44
1637069880000|2021-11-16 13:38:00|88289.6|88239.6|88292.1|88242.1|88293.6|88243.6|88287.5|88237.5|53
1637069890000|2021-11-16 13:38:10|88292|88242|88285.9|88235.9|88292|88242|88285.5|88235.5|58
1637069900000|2021-11-16 13:38:20|88285.8|88235.8|88281.1|88231.1|88289.2|88239.2|88279.9|88229.9|53
1637069910000|2021-11-16 13:38:30|88281|88231|88287.8|88237.8|88290|88240|88281|88231|52
1637069920000|2021-11-16 13:38:40|88287.6|88237.6|88277.8|88227.8|88288.9|88238.9|88275.4|88225.4|37
1637069930000|2021-11-16 13:38:50|88277|88227|88268.7|88218.7|88277|88227|88268.7|88218.7|52
1637069940000|2021-11-16 13:39:00|88267.3|88217.3|88264.6|88214.6|88267.4|88217.4|88258|88208|60
1637069950000|2021-11-16 13:39:10|88264|88214|88264.5|88214.5|88267.2|88217.2|88262|88212|54
1637069960000|2021-11-16 13:39:20|88263.9|88213.9|88266.5|88216.5|88269.6|88219.6|88263.9|88213.9|49
1637069970000|2021-11-16 13:39:30|88267.1|88217.1|88269.5|88219.5|88270.7|88220.7|88262.5|88212.5|67
1637069980000|2021-11-16 13:39:40|88269.4|88219.4|88265.1|88215.1|88276.2|88226.2|88264.5|88214.5|63
1637069990000|2021-11-16 13:39:50|88265.4|88215.4|88257.1|88207.1|88265.4|88215.4|88257|88207|66
1637070000000|2021-11-16 13:40:00|88258.1|88208.1|88281.8|88231.8|88282.9|88232.9|88258.1|88208.1|73
1637070010000|2021-11-16 13:40:10|88281.2|88231.2|88280.5|88230.5|88285.6|88235.6|88275.5|88225.5|66
1637070020000|2021-11-16 13:40:20|88281.6|88231.6|88275.6|88225.6|88281.6|88231.6|88273.6|88223.6|58
1637070030000|2021-11-16 13:40:30|88275.5|88225.5|88276.5|88226.5|88282.2|88237.5|88261.2|88223.6|62
1637070040000|2021-11-16 13:40:40|88275.9|88225.9|88270.5|88220.5|88277.1|88227.1|88270.4|88220.4|50
1637070050000|2021-11-16 13:40:50|88268.5|88218.5|88265.3|88215.3|88270.1|88220.1|88259.5|88209.5|60
1637070060000|2021-11-16 13:41:00|88265.1|88215.1|88261.9|88211.9|88268.7|88218.7|88261.2|88211.2|55
1637070070000|2021-11-16 13:41:10|88261.7|88211.7|88255.1|88205.1|88263.1|88213.1|88252.2|88202.2|48
1637070080000|2021-11-16 13:41:20|88253.6|88203.6|88252.3|88202.3|88253.6|88203.6|88249.4|88199.4|49
1637070090000|2021-11-16 13:41:30|88252.4|88202.4|88255|88205|88255.7|88205.7|88252.2|88202.2|41
1637070100000|2021-11-16 13:41:40|88254.7|88204.7|88251.5|88201.5|88255.1|88205.1|88250.4|88200.4|60
1637070110000|2021-11-16 13:41:50|88252|88202|88241.7|88191.7|88252.3|88202.3|88238.1|88188.1|48
1637070120000|2021-11-16 13:42:00|88241.8|88191.8|88242.7|88192.7|88249.8|88199.8|88241.8|88191.8|57
1637070130000|2021-11-16 13:42:10|88243.6|88193.6|88249.7|88199.7|88250.2|88200.2|88239.9|88189.9|55
1637070140000|2021-11-16 13:42:20|88250.6|88200.6|88251.7|88201.7|88254.8|88204.8|88249|88199|52
1637070150000|2021-11-16 13:42:30|88251.9|88201.9|88259.3|88209.3|88267|88217|88251.9|88201.9|50
1637070160000|2021-11-16 13:42:40|88258.9|88208.9|88262.1|88212.1|88263.4|88213.4|88257.3|88207.3|44
1637070170000|2021-11-16 13:42:50|88262.4|88212.4|88263.4|88213.4|88264.1|88214.1|88255.7|88205.7|65
1637070180000|2021-11-16 13:43:00|88264.9|88214.9|88295.3|88245.3|88295.3|88245.3|88264.2|88214.2|69
1637070190000|2021-11-16 13:43:10|88295.7|88245.7|88280.9|88230.9|88295.7|88245.7|88275.2|88225.2|55
1637070200000|2021-11-16 13:43:20|88280.7|88230.7|88281.2|88231.2|88281.8|88231.8|88274.8|88224.8|54
1637070210000|2021-11-16 13:43:30|88280.7|88230.7|88285.1|88235.1|88287.7|88237.7|88280.6|88230.6|55
1637070220000|2021-11-16 13:43:40|88285.9|88235.9|88286.2|88236.2|88286.8|88236.8|88282.4|88232.4|55
1637070230000|2021-11-16 13:43:50|88286|88236|88304.8|88254.8|88307.4|88257.4|88286|88236|63
1637070240000|2021-11-16 13:44:00|88304.2|88254.2|88311.8|88261.8|88312.5|88262.5|88301.9|88251.9|60
1637070250000|2021-11-16 13:44:10|88311.9|88261.9|88302.1|88252.1|88312.7|88262.7|88301.8|88251.8|59
1637070260000|2021-11-16 13:44:20|88301.8|88251.8|88300.6|88250.6|88302.5|88252.5|88299.5|88249.5|54
1637070270000|2021-11-16 13:44:30|88301.1|88251.1|88303.8|88253.8|88304.6|88254.6|88299.1|88249.1|57
1637070280000|2021-11-16 13:44:40|88303.7|88253.7|88303.4|88253.4|88306.9|88256.9|88301.9|88251.9|55
1637070290000|2021-11-16 13:44:50|88303.3|88253.3|88300.5|88250.5|88306.9|88256.9|88292.7|88242.7|69
1637070300000|2021-11-16 13:45:00|88300.6|88250.6|88273.1|88223.1|88306.7|88256.7|88272.8|88222.8|62
1637070310000|2021-11-16 13:45:10|88273.5|88223.5|88277.8|88227.8|88278|88228|88272.9|88222.9|54
1637070320000|2021-11-16 13:45:20|88278|88228|88270.9|88220.9|88279.6|88229.6|88270.8|88220.8|54
1637070330000|2021-11-16 13:45:30|88271.5|88221.5|88274.3|88224.3|88275.6|88225.6|88270.1|88220.1|54
1637070340000|2021-11-16 13:45:40|88274.6|88224.6|88276.7|88226.7|88278.3|88228.3|88274.4|88224.4|45
1637070350000|2021-11-16 13:45:50|88276.6|88226.6|88278.1|88228.1|88278.4|88228.4|88268.8|88218.8|54
1637070360000|2021-11-16 13:46:00|88279.6|88229.6|88275.8|88225.8|88284.7|88234.7|88275.1|88225.1|49
1637070370000|2021-11-16 13:46:10|88275.7|88225.7|88272.3|88222.3|88275.8|88225.8|88270.3|88220.3|52
1637070380000|2021-11-16 13:46:20|88272.8|88222.8|88261.8|88211.8|88272.8|88222.8|88261.1|88211.1|44
1637070390000|2021-11-16 13:46:30|88261.7|88211.7|88270.7|88220.7|88271.4|88221.4|88260.5|88210.5|47
1637070400000|2021-11-16 13:46:40|88269.9|88219.9|88267.1|88217.1|88272.9|88222.9|88261.6|88211.6|63
1637070410000|2021-11-16 13:46:50|88266.7|88216.7|88266|88216|88269.8|88219.8|88264.6|88214.6|53
1637070420000|2021-11-16 13:47:00|88265.6|88215.6|88265.1|88215.1|88266.5|88216.5|88263|88213|52
1637070430000|2021-11-16 13:47:10|88265.8|88215.8|88267.9|88217.9|88269.5|88219.5|88264.2|88214.2|44
1637070440000|2021-11-16 13:47:20|88268.5|88218.5|88268.9|88218.9|88272.8|88222.8|88266.4|88216.4|60
1637070450000|2021-11-16 13:47:30|88266.6|88216.6|88264.3|88214.3|88268.2|88218.2|88261.8|88211.8|57
1637070460000|2021-11-16 13:47:40|88264.1|88214.1|88262.6|88212.6|88264.3|88225.3|88250.3|88210.1|45
1637070470000|2021-11-16 13:47:50|88262.5|88212.5|88260.4|88210.4|88262.5|88212.5|88255|88205|51
1637070480000|2021-11-16 13:48:00|88259.8|88209.8|88244.6|88194.6|88260.6|88210.6|88242.6|88192.6|57
1637070490000|2021-11-16 13:48:10|88244.8|88194.8|88239.2|88189.2|88244.8|88194.8|88239.2|88189.2|48
1637070500000|2021-11-16 13:48:20|88238.6|88188.6|88231.7|88181.7|88240.6|88190.6|88231.3|88181.3|50
1637070510000|2021-11-16 13:48:30|88233.3|88183.3|88233.7|88183.7|88235.7|88185.7|88230.9|88180.9|48
1637070520000|2021-11-16 13:48:40|88234.2|88184.2|88238.1|88188.1|88239.6|88189.6|88231|88181|43
1637070530000|2021-11-16 13:48:50|88237.8|88187.8|88238.6|88188.6|88239.8|88189.8|88237.3|88187.3|48
1637070540000|2021-11-16 13:49:00|88238.7|88188.7|88237.7|88187.7|88241.5|88191.5|88237.7|88187.7|34
1637070550000|2021-11-16 13:49:10|88238.4|88188.4|88234.9|88184.9|88241.9|88191.9|88232.1|88182.1|54
1637070560000|2021-11-16 13:49:20|88233.9|88183.9|88231.9|88181.9|88234.6|88184.6|88231.3|88181.3|48
1637070570000|2021-11-16 13:49:30|88231.8|88181.8|88234.5|88184.5|88234.9|88184.9|88229.7|88179.7|40
1637070580000|2021-11-16 13:49:40|88233.7|88183.7|88232|88182|88235.9|88185.9|88230.6|88180.6|52
1637070590000|2021-11-16 13:49:50|88232.8|88182.8|88235.4|88185.4|88236.6|88186.6|88231.1|88181.1|48
1637070600000|2021-11-16 13:50:00|88236.6|88186.6|88240.6|88190.6|88243.1|88193.1|88232.5|88182.5|61
1637070610000|2021-11-16 13:50:10|88240.9|88190.9|88235.1|88185.1|88240.9|88190.9|88234.1|88184.1|41
1637070620000|2021-11-16 13:50:20|88235.5|88185.5|88232.3|88182.3|88237.2|88187.2|88232.3|88182.3|46
1637070630000|2021-11-16 13:50:30|88233|88183|88236.3|88186.3|88236.3|88186.3|88227.9|88177.9|56
1637070640000|2021-11-16 13:50:40|88235.9|88185.9|88240.2|88190.2|88241.6|88191.6|88231.1|88181.1|46
1637070650000|2021-11-16 13:50:50|88239.1|88189.1|88235.6|88185.6|88241.5|88191.5|88235.2|88185.2|50
1637070660000|2021-11-16 13:51:00|88236.1|88186.1|88237.9|88187.9|88240|88190|88236.1|88186.1|53
1637070670000|2021-11-16 13:51:10|88237.7|88187.7|88236.2|88186.2|88238.8|88188.8|88236.2|88186.2|39
1637070680000|2021-11-16 13:51:20|88236.1|88186.1|88234|88184|88236.1|88186.1|88233.2|88183.2|28
1637070690000|2021-11-16 13:51:30|88233.8|88183.8|88228.3|88178.3|88235.2|88185.2|88226.8|88176.8|46
1637070700000|2021-11-16 13:51:40|88226.2|88176.2|88222.2|88172.2|88227.9|88177.9|88220|88170|57
1637070710000|2021-11-16 13:51:50|88221.9|88171.9|88223.2|88173.2|88223.6|88173.6|88221.5|88171.5|42
1637070720000|2021-11-16 13:52:00|88222.9|88172.9|88225.5|88175.5|88227.4|88177.4|88222.7|88172.7|38
1637070730000|2021-11-16 13:52:10|88226.2|88176.2|88232.3|88182.3|88233.2|88183.2|88225.1|88175.1|59
1637070740000|2021-11-16 13:52:20|88231.5|88181.5|88231.6|88181.6|88233.3|88183.3|88230.9|88180.9|39
1637070750000|2021-11-16 13:52:30|88231.7|88181.7|88250.2|88200.2|88250.2|88200.2|88231.7|88181.7|52
1637070760000|2021-11-16 13:52:40|88249.2|88199.2|88253.8|88203.8|88255.1|88205.1|88245.4|88195.4|62
1637070770000|2021-11-16 13:52:50|88254.2|88204.2|88256.9|88206.9|88257.9|88207.9|88252.6|88202.6|57
1637070780000|2021-11-16 13:53:00|88256.8|88206.8|88257|88207|88262.3|88212.3|88256.2|88206.2|64
1637070790000|2021-11-16 13:53:10|88256.9|88206.9|88256|88206|88259|88209|88255.7|88205.7|42
1637070800000|2021-11-16 13:53:20|88255.8|88205.8|88242|88192|88256.1|88206.1|88241.1|88191.1|62
1637070810000|2021-11-16 13:53:30|88241.1|88191.1|88241.5|88191.5|88242.4|88192.4|88237|88187|53
1637070820000|2021-11-16 13:53:40|88241.7|88191.7|88237.9|88187.9|88244.9|88194.9|88237.8|88187.8|51
1637070830000|2021-11-16 13:53:50|88236.8|88186.8|88235.3|88185.3|88242.5|88192.5|88234.6|88184.6|62
1637070840000|2021-11-16 13:54:00|88234.5|88184.5|88237.6|88187.6|88240.3|88190.3|88233.9|88183.9|55
1637070850000|2021-11-16 13:54:10|88237.5|88187.5|88244.8|88194.8|88246.2|88196.2|88237.5|88187.5|41
1637070860000|2021-11-16 13:54:20|88243.7|88193.7|88246.2|88196.2|88246.3|88196.3|88240.7|88190.7|41
1637070870000|2021-11-16 13:54:30|88246.4|88196.4|88250.1|88200.1|88250.1|88200.1|88244.6|88194.6|43
1637070880000|2021-11-16 13:54:40|88250.5|88200.5|88250.3|88200.3|88250.5|88200.5|88247.4|88197.4|31
1637070890000|2021-11-16 13:54:50|88250.2|88200.2|88247.4|88197.4|88250.2|88200.2|88243.2|88193.2|52
1637070900000|2021-11-16 13:55:00|88248.7|88198.7|88261.2|88211.2|88262.4|88212.4|88248.7|88198.7|54
1637070910000|2021-11-16 13:55:10|88261.4|88211.4|88270.4|88220.4|88270.4|88220.4|88261.4|88211.4|59
1637070920000|2021-11-16 13:55:20|88270|88220|88268.9|88218.9|88270.3|88220.3|88267.6|88217.6|36
1637070930000|2021-11-16 13:55:30|88268.5|88218.5|88263.6|88213.6|88268.5|88218.5|88259.4|88209.4|42
1637070940000|2021-11-16 13:55:40|88261.2|88211.2|88257.7|88207.7|88261.4|88211.4|88257.7|88207.7|44
1637070950000|2021-11-16 13:55:50|88255.8|88205.8|88250.5|88200.5|88256.4|88206.4|88244.9|88194.9|58
1637070960000|2021-11-16 13:56:00|88249.2|88199.2|88248.3|88198.3|88254|88204|88246.9|88196.9|51
1637070970000|2021-11-16 13:56:10|88248.1|88198.1|88243.9|88193.9|88249.9|88199.9|88238.3|88188.3|38
1637070980000|2021-11-16 13:56:20|88244.3|88194.3|88255|88205|88256|88206|88242.9|88192.9|59
1637070990000|2021-11-16 13:56:30|88255.2|88205.2|88251.6|88201.6|88256.4|88206.4|88251.1|88201.1|41
1637071000000|2021-11-16 13:56:40|88250.9|88200.9|88248.2|88198.2|88254|88204|88248.1|88198.1|38
1637071010000|2021-11-16 13:56:50|88246.7|88196.7|88249.9|88199.9|88253.8|88203.8|88246.7|88196.7|56
1637071020000|2021-11-16 13:57:00|88250.2|88200.2|88249.7|88199.7|88253.8|88203.8|88248.1|88198.1|49
1637071030000|2021-11-16 13:57:10|88249.5|88199.5|88257.1|88207.1|88258.3|88208.3|88246.6|88196.6|49
1637071040000|2021-11-16 13:57:20|88257.2|88207.2|88254|88204|88259.8|88209.8|88252.1|88202.1|42
1637071050000|2021-11-16 13:57:30|88254.6|88204.6|88263.5|88213.5|88263.6|88213.6|88254.4|88204.4|54
1637071060000|2021-11-16 13:57:40|88263.9|88213.9|88256.2|88206.2|88265.3|88215.3|88255|88205|53
1637071070000|2021-11-16 13:57:50|88256.6|88206.6|88258.7|88208.7|88261.3|88211.3|88256|88206|41
1637071080000|2021-11-16 13:58:00|88258.5|88208.5|88260.4|88210.4|88260.4|88210.4|88257.7|88207.7|40
1637071090000|2021-11-16 13:58:10|88260.7|88210.7|88268.3|88218.3|88268.3|88218.3|88260.7|88210.7|56
1637071100000|2021-11-16 13:58:20|88267.7|88217.7|88265.8|88215.8|88272.7|88222.7|88264.2|88214.2|58
1637071110000|2021-11-16 13:58:30|88265.7|88215.7|88272|88222|88272.7|88222.7|88262.6|88212.6|51
1637071120000|2021-11-16 13:58:40|88272.2|88222.2|88273.3|88223.3|88274.1|88224.1|88271.3|88221.3|32
1637071130000|2021-11-16 13:58:50|88274|88224|88275.3|88225.3|88275.3|88225.3|88272.3|88222.3|32
1637071140000|2021-11-16 13:59:00|88275.6|88225.6|88271.9|88221.9|88279.7|88229.7|88271.4|88221.4|65
1637071150000|2021-11-16 13:59:10|88270.6|88220.6|88284.2|88234.2|88284.2|88234.2|88270.5|88220.5|59
1637071160000|2021-11-16 13:59:20|88283.4|88233.4|88287.7|88237.7|88293.7|88243.7|88283.4|88233.4|65
1637071170000|2021-11-16 13:59:30|88287.6|88237.6|88297.4|88247.4|88300.8|88250.8|88286.2|88236.2|62
1637071180000|2021-11-16 13:59:40|88298|88248|88303.9|88253.9|88306.4|88256.4|88297.9|88247.9|68
1637071190000|2021-11-16 13:59:50|88304|88254|88298.2|88248.2|88304|88254|88295.7|88245.7|59
1637071200000|2021-11-16 14:00:00|88297.6|88247.6|88318.4|88268.4|88322.2|88272.2|88297.6|88247.6|75
1637071210000|2021-11-16 14:00:10|88318.8|88268.8|88330.6|88280.6|88333.6|88283.6|88318.8|88268.8|69
1637071220000|2021-11-16 14:00:20|88330.7|88280.7|88329.4|88279.4|88335|88285|88327.9|88277.9|65
1637071230000|2021-11-16 14:00:30|88328.5|88278.5|88318.4|88268.4|88330.9|88280.9|88318.4|88268.4|60
1637071240000|2021-11-16 14:00:40|88317.7|88267.7|88303.1|88253.1|88317.7|88267.7|88302.9|88252.9|67
1637071250000|2021-11-16 14:00:50|88302.9|88252.9|88308|88258|88308.7|88258.7|88298.6|88248.6|61
1637071260000|2021-11-16 14:01:00|88307.8|88257.8|88327.7|88277.7|88331|88281|88307.8|88257.8|57
1637071270000|2021-11-16 14:01:10|88329.5|88279.5|88320.8|88270.8|88330.3|88280.3|88319.1|88269.1|56
1637071280000|2021-11-16 14:01:20|88321.8|88271.8|88317.7|88267.7|88321.8|88271.8|88317.7|88267.7|38
1637071290000|2021-11-16 14:01:30|88312.5|88262.5|88307.2|88257.2|88323.2|88273.2|88307.2|88257.2|62
1637071300000|2021-11-16 14:01:40|88309.3|88259.3|88319.9|88269.9|88320.4|88270.4|88308.4|88258.4|59
1637071310000|2021-11-16 14:01:50|88320.4|88270.4|88312.4|88262.4|88320.4|88270.4|88311.1|88261.1|54
1637071320000|2021-11-16 14:02:00|88312.3|88262.3|88317|88267|88317.1|88267.1|88310.8|88260.8|48
1637071330000|2021-11-16 14:02:10|88317.2|88267.2|88335|88285|88336.1|88286.1|88317.1|88267.1|61
1637071340000|2021-11-16 14:02:20|88336.9|88286.9|88332|88282|88336.9|88286.9|88329.8|88279.8|51
1637071350000|2021-11-16 14:02:30|88331.9|88281.9|88313.3|88263.3|88332.1|88282.1|88310.4|88260.4|64
1637071360000|2021-11-16 14:02:40|88312.8|88262.8|88306.9|88256.9|88313.8|88263.8|88306.9|88256.9|62
1637071370000|2021-11-16 14:02:50|88307.2|88257.2|88323.5|88273.5|88324.8|88274.8|88307.2|88257.2|57
1637071380000|2021-11-16 14:03:00|88322.4|88272.4|88321|88271|88327.7|88277.7|88320.1|88270.1|57
1637071390000|2021-11-16 14:03:10|88321.4|88271.4|88331.2|88281.2|88331.2|88281.2|88321.4|88271.4|49
1637071400000|2021-11-16 14:03:20|88330.1|88280.1|88334.3|88284.3|88334.6|88284.6|88329.9|88279.9|48
1637071410000|2021-11-16 14:03:30|88333.3|88283.3|88341.8|88291.8|88342.5|88292.5|88333.3|88283.3|50
1637071420000|2021-11-16 14:03:40|88342.3|88292.3|88349.5|88299.5|88350.5|88300.5|88341.6|88291.6|60
1637071430000|2021-11-16 14:03:50|88349.9|88299.9|88350.8|88300.8|88351.1|88301.1|88347.4|88297.4|55
1637071440000|2021-11-16 14:04:00|88352.7|88302.7|88356.6|88306.6|88360.8|88310.8|88352.7|88302.7|65
1637071450000|2021-11-16 14:04:10|88357.7|88307.7|88358.4|88308.4|88362.4|88312.4|88356.6|88306.6|51
1637071460000|2021-11-16 14:04:20|88359.9|88309.9|88360.8|88310.8|88362.8|88312.8|88359.9|88309.9|51
1637071470000|2021-11-16 14:04:30|88360.9|88310.9|88376.5|88326.5|88377.1|88327.1|88360.7|88310.7|62
1637071480000|2021-11-16 14:04:40|88377.5|88327.5|88380|88330|88380.1|88330.1|88375.2|88325.2|55
1637071490000|2021-11-16 14:04:50|88379.7|88329.7|88396.1|88346.1|88398.8|88348.8|88379.1|88329.1|71
1637071500000|2021-11-16 14:05:00|88395.7|88345.7|88395|88345|88401.1|88351.1|88391.3|88341.3|73
1637071510000|2021-11-16 14:05:10|88395.3|88345.3|88392.5|88342.5|88395.5|88345.5|88387.3|88337.3|55
1637071520000|2021-11-16 14:05:20|88394.7|88344.7|88394.9|88344.9|88402|88352|88394.2|88344.2|56
1637071530000|2021-11-16 14:05:30|88393.8|88343.8|88394.6|88344.6|88396.5|88346.5|88389|88339|59
1637071540000|2021-11-16 14:05:40|88395.1|88345.1|88398.4|88348.4|88403.6|88353.6|88395.1|88345.1|62
1637071550000|2021-11-16 14:05:50|88398.8|88348.8|88401|88351|88401.6|88351.6|88392.8|88342.8|63
1637071560000|2021-11-16 14:06:00|88402|88352|88453.8|88403.8|88455.9|88405.9|88402|88352|64
1637071570000|2021-11-16 14:06:10|88453|88403|88452|88402|88479.2|88429.2|88447.9|88397.9|78
1637071580000|2021-11-16 14:06:20|88451.2|88401.2|88493|88443|88493|88443|88450.4|88400.4|74
1637071590000|2021-11-16 14:06:30|88504.3|88454.3|88507.6|88457.6|88508|88458|88489.3|88439.3|76
1637071600000|2021-11-16 14:06:40|88510.9|88460.9|88511.2|88461.2|88520.2|88470.2|88503.2|88453.2|75
1637071610000|2021-11-16 14:06:50|88512.7|88462.7|88519.5|88469.5|88521.2|88471.2|88512.1|88462.1|65
1637071620000|2021-11-16 14:07:00|88520.1|88470.1|88523|88473|88533.6|88483.6|88519.7|88469.7|74
1637071630000|2021-11-16 14:07:10|88523.5|88473.5|88532.9|88482.9|88533.6|88483.6|88518.6|88468.6|76
1637071640000|2021-11-16 14:07:20|88532.8|88482.8|88533.3|88483.3|88533.3|88483.3|88524.3|88474.3|71
1637071650000|2021-11-16 14:07:30|88533|88483|88544.8|88494.8|88545.1|88495.1|88531.9|88481.9|67
1637071660000|2021-11-16 14:07:40|88544.4|88494.4|88526.4|88476.4|88545|88495|88526.4|88476.4|64
1637071670000|2021-11-16 14:07:50|88527.1|88477.1|88533.6|88483.6|88538.8|88488.8|88526|88476|74
1637071680000|2021-11-16 14:08:00|88533.5|88483.5|88536.5|88486.5|88540.3|88490.3|88532.8|88482.8|62
1637071690000|2021-11-16 14:08:10|88536.7|88486.7|88544.6|88494.6|88545.5|88495.5|88534.5|88484.5|68
1637071700000|2021-11-16 14:08:20|88545|88495|88550.7|88500.7|88552.1|88502.1|88539.7|88489.7|65
1637071710000|2021-11-16 14:08:30|88551|88501|88557.3|88507.3|88565|88515|88547.9|88497.9|74
1637071720000|2021-11-16 14:08:40|88557|88507|88549.7|88499.7|88558.4|88508.4|88544.7|88494.7|69
1637071730000|2021-11-16 14:08:50|88549.9|88499.9|88555.7|88505.7|88563.4|88513.4|88549.9|88499.9|71
1637071740000|2021-11-16 14:09:00|88556.5|88506.5|88562.3|88512.3|88566.4|88516.4|88556.3|88506.3|64
1637071750000|2021-11-16 14:09:10|88562.8|88512.8|88548.8|88498.8|88563.1|88513.1|88548.7|88498.7|70
1637071760000|2021-11-16 14:09:20|88549.2|88499.2|88550.5|88500.5|88553.9|88503.9|88545.3|88495.3|72
1637071770000|2021-11-16 14:09:30|88550.2|88500.2|88526.6|88476.6|88551.2|88501.2|88525.6|88475.6|73
1637071780000|2021-11-16 14:09:40|88526.8|88476.8|88536.3|88486.3|88537.4|88487.4|88523|88473|70
1637071790000|2021-11-16 14:09:50|88535.8|88485.8|88540.9|88490.9|88546.2|88496.2|88534.9|88484.9|65
1637071800000|2021-11-16 14:10:00|88540.2|88490.2|88537.8|88487.8|88541.6|88491.6|88531.8|88481.8|62
1637071810000|2021-11-16 14:10:10|88537.7|88487.7|88537.1|88487.1|88541.5|88491.5|88534.8|88484.8|64
1637071820000|2021-11-16 14:10:20|88537|88487|88535.9|88485.9|88537|88487|88532.1|88482.1|59
1637071830000|2021-11-16 14:10:30|88535.8|88485.8|88534.7|88484.7|88536.7|88486.7|88531.3|88481.3|63
1637071840000|2021-11-16 14:10:40|88535.3|88485.3|88531.2|88481.2|88535.3|88485.3|88531.2|88481.2|60
1637071850000|2021-11-16 14:10:50|88530.9|88480.9|88535.8|88485.8|88541|88491|88528.7|88478.7|64
1637071860000|2021-11-16 14:11:00|88535.7|88485.7|88533.8|88483.8|88545.4|88506.2|88530.3|88480.3|67
1637071870000|2021-11-16 14:11:10|88533.5|88483.5|88537.8|88487.8|88538.3|88488.3|88530.3|88480.3|63
1637071880000|2021-11-16 14:11:20|88538.7|88488.7|88535.2|88485.2|88538.8|88488.8|88531.8|88481.8|41
1637071890000|2021-11-16 14:11:30|88536.2|88486.2|88534.3|88484.3|88541.6|88491.6|88534.1|88484.1|53
1637071900000|2021-11-16 14:11:40|88534.6|88484.6|88534.2|88484.2|88536.7|88486.7|88532.1|88482.1|48
1637071910000|2021-11-16 14:11:50|88535.7|88485.7|88530.1|88480.1|88535.7|88485.7|88526.8|88476.8|55
1637071920000|2021-11-16 14:12:00|88528.9|88478.9|88536|88486|88539|88489|88528.9|88478.9|50
1637071930000|2021-11-16 14:12:10|88536.1|88486.1|88532.3|88482.3|88536.1|88486.1|88529.5|88479.5|49
1637071940000|2021-11-16 14:12:20|88531.5|88481.5|88531.8|88481.8|88531.8|88481.8|88528.8|88478.8|49
1637071950000|2021-11-16 14:12:30|88531.4|88481.4|88529.4|88479.4|88533|88483|88526.7|88476.7|48
1637071960000|2021-11-16 14:12:40|88530.3|88480.3|88528.1|88478.1|88536.4|88486.4|88527.7|88477.7|51
1637071970000|2021-11-16 14:12:50|88528.3|88478.3|88538.4|88488.4|88541.4|88491.4|88528.1|88478.1|61
1637071980000|2021-11-16 14:13:00|88538.5|88488.5|88545|88495|88546.6|88496.6|88538.5|88488.5|61
1637071990000|2021-11-16 14:13:10|88545.6|88495.6|88550.1|88500.1|88552.3|88502.3|88545.3|88495.3|57
1637072000000|2021-11-16 14:13:20|88550.4|88500.4|88546.3|88496.3|88551.4|88501.4|88544.1|88494.1|57
1637072010000|2021-11-16 14:13:30|88545.2|88495.2|88538|88488|88546.4|88496.4|88534.1|88484.1|54
1637072020000|2021-11-16 14:13:40|88537.9|88487.9|88557.6|88507.6|88558.9|88508.9|88537.1|88487.1|63
1637072030000|2021-11-16 14:13:50|88557.3|88507.3|88579|88529|88579|88529|88556.8|88506.8|62
1637072040000|2021-11-16 14:14:00|88580|88530|88578.1|88528.1|88585|88535|88575.9|88525.9|65
1637072050000|2021-11-16 14:14:10|88578.2|88528.2|88572.3|88522.3|88579.2|88529.2|88572.3|88522.3|55
1637072060000|2021-11-16 14:14:20|88572|88522|88564.6|88514.6|88572.3|88522.3|88564|88514|61
1637072070000|2021-11-16 14:14:30|88563.8|88513.8|88565.1|88515.1|88565.6|88515.6|88559.9|88509.9|51
1637072080000|2021-11-16 14:14:40|88565|88515|88545.6|88495.6|88565.5|88515.5|88544.8|88494.8|55
1637072090000|2021-11-16 14:14:50|88546.4|88496.4|88546.4|88496.4|88548.4|88498.4|88545.9|88495.9|38
1637072100000|2021-11-16 14:15:00|88546.2|88496.2|88556.4|88506.4|88558.9|88508.9|88546.1|88496.1|64
1637072110000|2021-11-16 14:15:10|88558.4|88508.4|88561|88511|88569|88519|88557.1|88507.1|75
1637072120000|2021-11-16 14:15:20|88561.1|88511.1|88570.3|88520.3|88570.7|88520.7|88561.1|88511.1|64
1637072130000|2021-11-16 14:15:30|88569.1|88519.1|88569.6|88519.6|88577.5|88527.5|88568.2|88518.2|66
1637072140000|2021-11-16 14:15:40|88569.7|88519.7|88565.5|88515.5|88570.6|88520.6|88565.5|88515.5|67
1637072150000|2021-11-16 14:15:50|88565.2|88515.2|88577.2|88527.2|88579.4|88529.4|88564.9|88514.9|58
1637072160000|2021-11-16 14:16:00|88577.1|88527.1|88595.8|88545.8|88598.2|88548.2|88577.1|88527.1|64
1637072170000|2021-11-16 14:16:10|88595|88545|88584.7|88534.7|88596.5|88546.5|88583.1|88533.1|63
1637072180000|2021-11-16 14:16:20|88585|88535|88579.8|88529.8|88586|88536|88578.9|88528.9|44
1637072190000|2021-11-16 14:16:30|88580|88530|88569.5|88519.5|88581.2|88531.2|88567.2|88517.2|61
1637072200000|2021-11-16 14:16:40|88569|88519|88576.6|88526.6|88579.1|88529.1|88564.4|88514.4|59
1637072210000|2021-11-16 14:16:50|88577.5|88527.5|88595.9|88545.9|88596.9|88546.9|88575.9|88525.9|53
1637072220000|2021-11-16 14:17:00|88596|88546|88581.6|88531.6|88598.5|88548.5|88579.7|88529.7|62
1637072230000|2021-11-16 14:17:10|88581.7|88531.7|88573.7|88523.7|88582.6|88532.6|88567.8|88517.8|64
1637072240000|2021-11-16 14:17:20|88573.6|88523.6|88569.1|88519.1|88575.3|88525.3|88567.9|88517.9|58
1637072250000|2021-11-16 14:17:30|88568.6|88518.6|88570.5|88520.5|88572.2|88522.2|88565.9|88515.9|53
1637072260000|2021-11-16 14:17:40|88570.3|88520.3|88573.3|88523.3|88573.8|88523.8|88566.6|88516.6|59
1637072270000|2021-11-16 14:17:50|88572.8|88522.8|88577|88527|88577.6|88527.6|88570.3|88520.3|49
1637072280000|2021-11-16 14:18:00|88575.2|88525.2|88575.2|88525.2|88575.3|88525.3|88568.7|88518.7|61
1637072290000|2021-11-16 14:18:10|88575.6|88525.6|88590.9|88540.9|88591.4|88541.4|88573.7|88523.7|70
1637072300000|2021-11-16 14:18:20|88590.3|88540.3|88590.1|88540.1|88592.4|88542.4|88589.6|88539.6|57
1637072310000|2021-11-16 14:18:30|88591.9|88541.9|88594.7|88544.7|88596.2|88546.2|88591.6|88541.6|62
1637072320000|2021-11-16 14:18:40|88594.5|88544.5|88597.5|88547.5|88597.5|88547.5|88589.5|88539.5|65
1637072330000|2021-11-16 14:18:50|88596.3|88546.3|88594.5|88544.5|88597|88547|88592.8|88542.8|55
1637072340000|2021-11-16 14:19:00|88594|88544|88594.8|88544.8|88594.8|88544.8|88588.7|88538.7|47
1637072350000|2021-11-16 14:19:10|88595|88545|88590.7|88540.7|88596.8|88546.8|88588.9|88538.9|48
1637072360000|2021-11-16 14:19:20|88590.6|88540.6|88589.7|88539.7|88591.1|88541.1|88589|88539|45
1637072370000|2021-11-16 14:19:30|88589.8|88539.8|88592.9|88542.9|88598|88548|88589.5|88539.5|58
1637072380000|2021-11-16 14:19:40|88593.8|88543.8|88582.8|88532.8|88594.2|88544.2|88582.8|88532.8|53
1637072390000|2021-11-16 14:19:50|88583|88533|88591.3|88541.3|88591.3|88541.3|88582.1|88532.1|57
1637072400000|2021-11-16 14:20:00|88590.8|88540.8|88602.2|88552.2|88606.4|88556.4|88589.6|88539.6|65
1637072410000|2021-11-16 14:20:10|88602.9|88552.9|88607.8|88557.8|88608.9|88558.9|88600.5|88550.5|55
1637072420000|2021-11-16 14:20:20|88609.2|88559.2|88607|88557|88611.8|88561.8|88605|88555|60
1637072430000|2021-11-16 14:20:30|88606.4|88556.4|88614.3|88564.3|88615.2|88565.2|88604|88554|61
1637072440000|2021-11-16 14:20:40|88614.8|88564.8|88613.4|88563.4|88616|88566|88603.9|88553.9|61
1637072450000|2021-11-16 14:20:50|88613.5|88563.5|88619.1|88569.1|88620.6|88570.6|88612.3|88562.3|54
1637072460000|2021-11-16 14:21:00|88616|88566|88618.5|88568.5|88618.7|88568.7|88612.5|88562.5|63
1637072470000|2021-11-16 14:21:10|88618.8|88568.8|88615.1|88565.1|88618.8|88568.8|88608|88558|64
1637072480000|2021-11-16 14:21:20|88619|88569|88615.6|88565.6|88621.2|88571.2|88615.2|88565.2|53
1637072490000|2021-11-16 14:21:30|88615.5|88565.5|88610|88560|88621.8|88571.8|88607.8|88557.8|65
1637072500000|2021-11-16 14:21:40|88610.2|88560.2|88614|88564|88616.5|88566.5|88609|88559|65
1637072510000|2021-11-16 14:21:50|88614.6|88564.6|88615.2|88565.2|88619.8|88569.8|88607.4|88557.4|66
1637072520000|2021-11-16 14:22:00|88618.2|88568.2|88616.6|88566.6|88619.3|88569.3|88614.7|88564.7|49
1637072530000|2021-11-16 14:22:10|88616.7|88566.7|88608.7|88558.7|88617.2|88567.2|88605.3|88555.3|58
1637072540000|2021-11-16 14:22:20|88610.8|88560.8|88608.2|88558.2|88616.1|88566.1|88607|88557|52
1637072550000|2021-11-16 14:22:30|88607.6|88557.6|88609.9|88559.9|88618.5|88568.5|88605.7|88555.7|64
1637072560000|2021-11-16 14:22:40|88609.4|88559.4|88608.1|88558.1|88613.5|88563.5|88608.1|88558.1|60
1637072570000|2021-11-16 14:22:50|88608.2|88558.2|88612.4|88562.4|88614.4|88564.4|88606.8|88556.8|53
1637072580000|2021-11-16 14:23:00|88613.8|88563.8|88616.8|88566.8|88617.2|88567.2|88606.3|88556.3|55
1637072590000|2021-11-16 14:23:10|88617|88567|88623.9|88573.9|88623.9|88573.9|88615.1|88565.1|59
1637072600000|2021-11-16 14:23:20|88623.5|88573.5|88622.6|88572.6|88625.4|88575.4|88622|88572|34
1637072610000|2021-11-16 14:23:30|88622.5|88572.5|88621.6|88571.6|88624.8|88574.8|88621.3|88571.3|54
1637072620000|2021-11-16 14:23:40|88621.4|88571.4|88623.7|88573.7|88625.7|88575.7|88616.7|88566.7|57
1637072630000|2021-11-16 14:23:50|88623.1|88573.1|88623.5|88573.5|88625|88575|88622.2|88572.2|39
1637072640000|2021-11-16 14:24:00|88623.4|88573.4|88622.8|88572.8|88626.2|88576.2|88620|88570|61
1637072650000|2021-11-16 14:24:10|88621.6|88571.6|88616.4|88566.4|88626.9|88584.5|88609.5|88564.6|60
1637072660000|2021-11-16 14:24:20|88616.3|88566.3|88613.7|88563.7|88619.3|88569.3|88613.6|88563.6|47
1637072670000|2021-11-16 14:24:30|88613.6|88563.6|88622.1|88572.1|88622.7|88572.7|88613.3|88563.3|58
1637072680000|2021-11-16 14:24:40|88622.4|88572.4|88625.4|88575.4|88626.2|88576.2|88621.2|88571.2|58
1637072690000|2021-11-16 14:24:50|88625.2|88575.2|88636.6|88586.6|88638.5|88588.5|88624|88574|64
1637072700000|2021-11-16 14:25:00|88637.5|88587.5|88643.7|88593.7|88647.9|88597.9|88637.4|88587.4|64
1637072710000|2021-11-16 14:25:10|88643.2|88593.2|88648.1|88598.1|88649.4|88599.4|88637.2|88587.2|61
1637072720000|2021-11-16 14:25:20|88648.2|88598.2|88671.8|88621.8|88675.5|88625.5|88648.2|88598.2|58
1637072730000|2021-11-16 14:25:30|88672.2|88622.2|88654.7|88604.7|88672.6|88622.6|88651.6|88601.6|71
1637072740000|2021-11-16 14:25:40|88655.2|88605.2|88652.9|88602.9|88655.6|88605.6|88651.8|88601.8|46
1637072750000|2021-11-16 14:25:50|88652.7|88602.7|88650.9|88600.9|88654.3|88604.3|88647.8|88597.8|44
1637072760000|2021-11-16 14:26:00|88650.8|88600.8|88637|88587|88651.6|88601.6|88633.2|88583.2|55
1637072770000|2021-11-16 14:26:10|88640|88590|88638.7|88588.7|88642.9|88592.9|88637.2|88587.2|61
1637072780000|2021-11-16 14:26:20|88638.6|88588.6|88634.5|88584.5|88638.6|88588.6|88632|88582|61
1637072790000|2021-11-16 14:26:30|88634.2|88584.2|88630.9|88580.9|88637.9|88587.9|88630.9|88580.9|60
1637072800000|2021-11-16 14:26:40|88633.2|88583.2|88612.1|88562.1|88633.2|88583.2|88612.1|88562.1|70
1637072810000|2021-11-16 14:26:50|88610.7|88560.7|88634|88584|88635.6|88585.6|88593|88543|75
1637072820000|2021-11-16 14:27:00|88635|88585|88634.8|88584.8|88640.8|88590.8|88631.7|88581.7|71
1637072830000|2021-11-16 14:27:10|88634.7|88584.7|88637.8|88587.8|88640.3|88590.3|88634.7|88584.7|52
1637072840000|2021-11-16 14:27:20|88637.6|88587.6|88640|88590|88642.7|88592.7|88634.9|88584.9|62
1637072850000|2021-11-16 14:27:30|88639.6|88589.6|88637.4|88587.4|88639.6|88589.6|88637.3|88587.3|44
1637072860000|2021-11-16 14:27:40|88637.5|88587.5|88640.4|88590.4|88643.5|88593.5|88637.5|88587.5|39
1637072870000|2021-11-16 14:27:50|88640.5|88590.5|88640|88590|88640.5|88590.5|88635.8|88585.8|46
1637072880000|2021-11-16 14:28:00|88639.8|88589.8|88634.7|88584.7|88640|88590|88631.9|88581.9|51
1637072890000|2021-11-16 14:28:10|88635.5|88585.5|88634.1|88584.1|88639.3|88589.3|88633.6|88583.6|55
1637072900000|2021-11-16 14:28:20|88634.5|88584.5|88636.4|88586.4|88636.4|88586.4|88629.9|88579.9|49
1637072910000|2021-11-16 14:28:30|88637.4|88587.4|88638.9|88588.9|88640.3|88590.3|88634.9|88584.9|59
1637072920000|2021-11-16 14:28:40|88639.8|88589.8|88637.5|88587.5|88640.7|88590.7|88628.8|88578.8|56
1637072930000|2021-11-16 14:28:50|88636.9|88586.9|88631|88581|88638|88588|88625.3|88575.3|57
1637072940000|2021-11-16 14:29:00|88630.9|88580.9|88631|88581|88638.8|88598.5|88622.3|88577.3|64
1637072950000|2021-11-16 14:29:10|88630.6|88580.6|88625.7|88575.7|88631.3|88581.3|88621.6|88571.6|65
1637072960000|2021-11-16 14:29:20|88625.9|88575.9|88624.4|88574.4|88629|88579|88623.1|88573.1|45
1637072970000|2021-11-16 14:29:30|88625.4|88575.4|88627.6|88577.6|88627.9|88577.9|88617.5|88567.5|53
1637072980000|2021-11-16 14:29:40|88628|88578|88618.4|88568.4|88629.4|88579.4|88615.9|88565.9|66
1637072990000|2021-11-16 14:29:50|88619.4|88569.4|88625.4|88575.4|88628.7|88578.7|88610.1|88560.1|72
1637073000000|2021-11-16 14:30:00|88626.1|88576.1|88620.1|88570.1|88626.5|88576.5|88615.7|88565.7|72
1637073010000|2021-11-16 14:30:10|88620.5|88570.5|88613.2|88563.2|88621|88571|88613.2|88563.2|64
1637073020000|2021-11-16 14:30:20|88611.9|88561.9|88613.2|88563.2|88617.3|88567.3|88610|88560|66
1637073030000|2021-11-16 14:30:30|88612.8|88562.8|88610|88560|88615.5|88565.5|88609.6|88559.6|63
1637073040000|2021-11-16 14:30:40|88610.3|88560.3|88596.9|88546.9|88610.3|88560.3|88595.7|88545.7|68
1637073050000|2021-11-16 14:30:50|88596.5|88546.5|88606|88556|88606.2|88556.2|88596.5|88546.5|73
1637073060000|2021-11-16 14:31:00|88606.6|88556.6|88610.3|88560.3|88616.8|88566.8|88605.6|88555.6|69
1637073070000|2021-11-16 14:31:10|88610.4|88560.4|88625.4|88575.4|88625.4|88575.4|88608|88558|73
1637073080000|2021-11-16 14:31:20|88623.5|88573.5|88635.4|88585.4|88636.7|88586.7|88615.8|88565.8|70
1637073090000|2021-11-16 14:31:30|88635.6|88585.6|88632.4|88582.4|88636.4|88586.4|88630.4|88580.4|49
1637073100000|2021-11-16 14:31:40|88633.6|88583.6|88635.7|88585.7|88636|88586|88630.5|88580.5|52
1637073110000|2021-11-16 14:31:50|88636.3|88586.3|88628.6|88578.6|88641|88591|88625.2|88575.2|68
1637073120000|2021-11-16 14:32:00|88628.3|88578.3|88622.3|88572.3|88628.9|88578.9|88621.6|88571.6|65
1637073130000|2021-11-16 14:32:10|88619|88569|88604.8|88554.8|88621.4|88571.4|88604.8|88554.8|65
1637073140000|2021-11-16 14:32:20|88603.3|88553.3|88594|88544|88603.3|88553.3|88593.9|88543.9|70
1637073150000|2021-11-16 14:32:30|88591.9|88541.9|88613.9|88563.9|88615|88565|88591|88541|67
1637073160000|2021-11-16 14:32:40|88611.5|88561.5|88617.7|88567.7|88621.6|88571.6|88611|88561|59
1637073170000|2021-11-16 14:32:50|88617.5|88567.5|88628.3|88578.3|88628.3|88578.3|88614.4|88564.4|58
1637073180000|2021-11-16 14:33:00|88627.5|88577.5|88641.9|88591.9|88648|88598|88627.1|88577.1|67
1637073190000|2021-11-16 14:33:10|88642.8|88592.8|88621.4|88571.4|88643.9|88593.9|88618.8|88568.8|65
1637073200000|2021-11-16 14:33:20|88620.5|88570.5|88619.8|88569.8|88623.3|88573.3|88612.1|88562.1|67
1637073210000|2021-11-16 14:33:30|88619.9|88569.9|88624.9|88574.9|88627.3|88577.3|88619.9|88569.9|56
1637073220000|2021-11-16 14:33:40|88625.4|88575.4|88627.1|88577.1|88627.4|88577.4|88620.4|88570.4|60
1637073230000|2021-11-16 14:33:50|88628.2|88578.2|88620.2|88570.2|88628.2|88578.2|88619.2|88569.2|53
1637073240000|2021-11-16 14:34:00|88620|88570|88616.7|88566.7|88621|88571|88615.6|88565.6|65
1637073250000|2021-11-16 14:34:10|88616.3|88566.3|88616.7|88566.7|88618.5|88568.5|88608.8|88558.8|66
1637073260000|2021-11-16 14:34:20|88616.9|88566.9|88621.2|88571.2|88624.8|88574.8|88616|88566|58
1637073270000|2021-11-16 14:34:30|88621.1|88571.1|88623.1|88573.1|88629.1|88579.1|88618.8|88568.8|74
1637073280000|2021-11-16 14:34:40|88626.3|88576.3|88644.2|88594.2|88648|88598|88626.3|88576.3|60
1637073290000|2021-11-16 14:34:50|88643.9|88593.9|88644.7|88594.7|88653.9|88603.9|88643.5|88593.5|53
1637073300000|2021-11-16 14:35:00|88644.4|88594.4|88632.7|88582.7|88644.4|88594.4|88632.7|88582.7|64
1637073310000|2021-11-16 14:35:10|88629.3|88579.3|88628.4|88578.4|88632|88582|88618.1|88568.1|65
1637073320000|2021-11-16 14:35:20|88628.7|88578.7|88631.5|88581.5|88640.7|88590.7|88627.5|88577.5|63
1637073330000|2021-11-16 14:35:30|88631.3|88581.3|88607.5|88557.5|88631.5|88581.5|88606.7|88556.7|65
1637073340000|2021-11-16 14:35:40|88609.2|88559.2|88602.3|88552.3|88609.2|88559.2|88602.3|88552.3|70
1637073350000|2021-11-16 14:35:50|88602.4|88552.4|88602.4|88552.4|88605.3|88555.3|88599.5|88549.5|63
1637073360000|2021-11-16 14:36:00|88602.3|88552.3|88589.6|88539.6|88603.3|88564.8|88589.1|88539.1|68
1637073370000|2021-11-16 14:36:10|88588.4|88538.4|88589.5|88539.5|88589.9|88539.9|88583.1|88533.1|60
1637073380000|2021-11-16 14:36:20|88590.2|88540.2|88594|88544|88596.4|88546.4|88589|88539|61
1637073390000|2021-11-16 14:36:30|88593.4|88543.4|88580.1|88530.1|88593.8|88543.8|88580.1|88530.1|53
1637073400000|2021-11-16 14:36:40|88579.6|88529.6|88580.6|88530.6|88585.2|88535.2|88579.6|88529.6|68
1637073410000|2021-11-16 14:36:50|88580.5|88530.5|88582.2|88532.2|88589.5|88539.5|88579.8|88529.8|63
1637073420000|2021-11-16 14:37:00|88582.4|88532.4|88581.1|88531.1|88584.8|88534.8|88580.5|88530.5|58
1637073430000|2021-11-16 14:37:10|88581.2|88531.2|88579.8|88529.8|88583.4|88533.4|88574.6|88524.6|63
1637073440000|2021-11-16 14:37:20|88579.4|88529.4|88574.6|88524.6|88579.5|88529.5|88573|88523|53
1637073450000|2021-11-16 14:37:30|88575.1|88525.1|88582.3|88532.3|88582.3|88532.3|88573.7|88523.7|57
1637073460000|2021-11-16 14:37:40|88582.6|88532.6|88589.3|88539.3|88593.2|88543.2|88582.5|88532.5|66
1637073470000|2021-11-16 14:37:50|88591.6|88541.6|88589.7|88539.7|88593.2|88543.2|88584.9|88534.9|61
1637073480000|2021-11-16 14:38:00|88589.6|88539.6|88581.2|88531.2|88589.7|88539.7|88579.8|88529.8|60
1637073490000|2021-11-16 14:38:10|88581|88531|88580.5|88530.5|88584.8|88534.8|88578.6|88528.6|48
1637073500000|2021-11-16 14:38:20|88576.5|88526.5|88568.8|88518.8|88578.6|88528.6|88568.8|88518.8|48
1637073510000|2021-11-16 14:38:30|88568|88518|88578.6|88528.6|88580.4|88530.4|88568|88518|52
1637073520000|2021-11-16 14:38:40|88578.4|88528.4|88574.8|88524.8|88578.4|88528.4|88573.2|88523.2|47
1637073530000|2021-11-16 14:38:50|88575.3|88525.3|88576|88526|88576.2|88526.2|88572|88522|56
1637073540000|2021-11-16 14:39:00|88576.3|88526.3|88571.1|88521.1|88576.9|88526.9|88556.7|88506.7|55
1637073550000|2021-11-16 14:39:10|88570.7|88520.7|88577|88527|88577|88527|88564.6|88514.6|57
1637073560000|2021-11-16 14:39:20|88577.4|88527.4|88570.3|88520.3|88577.4|88527.4|88570.3|88520.3|52
1637073570000|2021-11-16 14:39:30|88570.6|88520.6|88586.9|88536.9|88586.9|88536.9|88568.7|88518.7|57
1637073580000|2021-11-16 14:39:40|88586.5|88536.5|88599.4|88549.4|88601.7|88551.7|88584.4|88534.4|60
1637073590000|2021-11-16 14:39:50|88599.3|88549.3|88605.4|88555.4|88611|88561|88598.4|88548.4|59
1637073600000|2021-11-16 14:40:00|88602.6|88552.6|88599.4|88549.4|88602.6|88552.6|88589.4|88539.4|59
1637073610000|2021-11-16 14:40:10|88599.1|88549.1|88607.2|88557.2|88608.5|88558.5|88599.1|88549.1|52
1637073620000|2021-11-16 14:40:20|88606.9|88556.9|88603.5|88553.5|88607.8|88557.8|88597.6|88547.6|54
1637073630000|2021-11-16 14:40:30|88603.9|88553.9|88603.5|88553.5|88606.8|88556.8|88600|88550|66
1637073640000|2021-11-16 14:40:40|88604.7|88554.7|88597.1|88547.1|88604.7|88554.7|88597|88547|52
1637073650000|2021-11-16 14:40:50|88597.5|88547.5|88596.1|88546.1|88597.5|88547.5|88594.5|88544.5|57
1637073660000|2021-11-16 14:41:00|88595|88545|88589.3|88539.3|88597.1|88547.1|88586.7|88536.7|64
1637073670000|2021-11-16 14:41:10|88588.4|88538.4|88587|88537|88588.5|88538.5|88578.3|88528.3|66
1637073680000|2021-11-16 14:41:20|88588.3|88538.3|88589.9|88539.9|88591.2|88541.2|88587|88537|54
1637073690000|2021-11-16 14:41:30|88590.8|88540.8|88607.2|88557.2|88608.2|88558.2|88590.8|88540.8|60
1637073700000|2021-11-16 14:41:40|88607.6|88557.6|88601.9|88551.9|88610.6|88560.6|88600.3|88550.3|57
1637073710000|2021-11-16 14:41:50|88601.8|88551.8|88601.9|88551.9|88604.8|88554.8|88600|88550|48
1637073720000|2021-11-16 14:42:00|88601.8|88551.8|88600.2|88550.2|88602.2|88552.2|88598.3|88548.3|51
1637073730000|2021-11-16 14:42:10|88600|88550|88606.4|88556.4|88608|88558|88598.9|88548.9|56
1637073740000|2021-11-16 14:42:20|88606.7|88556.7|88588.8|88538.8|88606.7|88556.7|88586.3|88536.3|60
1637073750000|2021-11-16 14:42:30|88589.5|88539.5|88585.7|88535.7|88593.7|88543.7|88583.1|88533.1|67
1637073760000|2021-11-16 14:42:40|88585.1|88535.1|88580.9|88530.9|88589.1|88539.1|88578.2|88528.2|59
1637073770000|2021-11-16 14:42:50|88581|88531|88580|88530|88587|88537|88578.3|88528.3|51
1637073780000|2021-11-16 14:43:00|88579.7|88529.7|88584.2|88534.2|88585.1|88535.1|88579.7|88529.7|47
1637073790000|2021-11-16 14:43:10|88583.9|88533.9|88574|88524|88584|88534|88574|88524|60
1637073800000|2021-11-16 14:43:20|88575.2|88525.2|88578.4|88528.4|88578.4|88528.4|88571.2|88521.2|54
1637073810000|2021-11-16 14:43:30|88578.7|88528.7|88573|88523|88578.7|88528.7|88568.2|88518.2|53
1637073820000|2021-11-16 14:43:40|88572.6|88522.6|88581.7|88531.7|88581.8|88531.8|88570.8|88520.8|50
1637073830000|2021-11-16 14:43:50|88581.4|88531.4|88583.1|88533.1|88588.2|88538.2|88581.1|88531.1|61
1637073840000|2021-11-16 14:44:00|88583.3|88533.3|88576.3|88526.3|88586.4|88536.4|88575.3|88525.3|64
1637073850000|2021-11-16 14:44:10|88575.8|88525.8|88573.5|88523.5|88576.1|88526.1|88571.9|88521.9|52
1637073860000|2021-11-16 14:44:20|88573.3|88523.3|88566.4|88516.4|88574.2|88524.2|88565.3|88515.3|57
1637073870000|2021-11-16 14:44:30|88566|88516|88575.4|88525.4|88580.2|88530.2|88566|88516|63
1637073880000|2021-11-16 14:44:40|88573|88523|88573.5|88523.5|88573.9|88523.9|88568.9|88518.9|59
1637073890000|2021-11-16 14:44:50|88573.1|88523.1|88570.6|88520.6|88573.9|88523.9|88567.4|88517.4|49
1637073900000|2021-11-16 14:45:00|88569.7|88519.7|88572.8|88522.8|88574.9|88524.9|88568.7|88518.7|52
1637073910000|2021-11-16 14:45:10|88573.7|88523.7|88570.2|88520.2|88576.8|88526.8|88569.6|88519.6|52
1637073920000|2021-11-16 14:45:20|88570.3|88520.3|88567.4|88517.4|88572.8|88522.8|88566.9|88516.9|42
1637073930000|2021-11-16 14:45:30|88567.1|88517.1|88566|88516|88570.8|88520.8|88560.4|88510.4|63
1637073940000|2021-11-16 14:45:40|88565.9|88515.9|88562.2|88512.2|88567.7|88517.7|88561.8|88511.8|48
1637073950000|2021-11-16 14:45:50|88562|88512|88551.3|88501.3|88562|88512|88549.9|88499.9|57
1637073960000|2021-11-16 14:46:00|88550.4|88500.4|88539.3|88489.3|88551.6|88501.6|88535.6|88485.6|57
1637073970000|2021-11-16 14:46:10|88539.5|88489.5|88536.5|88486.5|88544.8|88494.8|88534.8|88484.8|55
1637073980000|2021-11-16 14:46:20|88537|88487|88546.9|88496.9|88546.9|88496.9|88534.4|88484.4|56
1637073990000|2021-11-16 14:46:30|88546.3|88496.3|88564.6|88514.6|88565.9|88515.9|88545.8|88495.8|58
1637074000000|2021-11-16 14:46:40|88565.3|88515.3|88572.2|88522.2|88572.2|88522.2|88565|88515|50
1637074010000|2021-11-16 14:46:50|88571.5|88521.5|88570.2|88520.2|88573.5|88523.5|88569.3|88519.3|39
1637074020000|2021-11-16 14:47:00|88570.6|88520.6|88578.5|88528.5|88581|88531|88570.4|88520.4|56
1637074030000|2021-11-16 14:47:10|88578.9|88528.9|88571.4|88521.4|88579.5|88529.5|88570.6|88520.6|62
1637074040000|2021-11-16 14:47:20|88572.4|88522.4|88570.4|88520.4|88577.6|88527.6|88570.1|88520.1|52
1637074050000|2021-11-16 14:47:30|88570.9|88520.9|88570.2|88520.2|88571.3|88521.3|88568|88518|48
1637074060000|2021-11-16 14:47:40|88570.1|88520.1|88560.2|88510.2|88570.1|88520.1|88560.2|88510.2|60
1637074070000|2021-11-16 14:47:50|88560.3|88510.3|88565.9|88515.9|88566.3|88516.3|88560.3|88510.3|53
1637074080000|2021-11-16 14:48:00|88566.1|88516.1|88563.3|88513.3|88566.1|88516.1|88558.9|88508.9|52
1637074090000|2021-11-16 14:48:10|88563.2|88513.2|88570.3|88520.3|88571|88521|88563.2|88513.2|52
1637074100000|2021-11-16 14:48:20|88570.9|88520.9|88572.8|88522.8|88572.9|88522.9|88568|88518|51
1637074110000|2021-11-16 14:48:30|88573.1|88523.1|88575|88525|88576.1|88526.1|88572.9|88522.9|46
1637074120000|2021-11-16 14:48:40|88574.6|88524.6|88574.5|88524.5|88575.9|88525.9|88574|88524|48
1637074130000|2021-11-16 14:48:50|88574.7|88524.7|88564|88539|88576.2|88539.2|88562.1|88524.4|43
1637074140000|2021-11-16 14:49:00|88562.5|88537.5|88576.9|88526.9|88578.2|88538.8|88562.4|88524.4|47
1637074150000|2021-11-16 14:49:10|88576.5|88526.5|88575.6|88525.6|88576.8|88526.8|88575.4|88525.4|35
1637074160000|2021-11-16 14:49:20|88575.5|88525.5|88573.3|88523.3|88576.8|88526.8|88568.6|88518.6|49
1637074170000|2021-11-16 14:49:30|88573.4|88523.4|88573.7|88523.7|88574.9|88524.9|88573.4|88523.4|24
1637074180000|2021-11-16 14:49:40|88574.1|88524.1|88573.3|88523.3|88575.2|88525.2|88572.8|88522.8|26
1637074190000|2021-11-16 14:49:50|88577|88527|88580.7|88530.7|88584.9|88534.9|88577|88527|50
1637074200000|2021-11-16 14:50:00|88580.5|88530.5|88586.2|88536.2|88594.4|88544.4|88580.5|88530.5|64
1637074210000|2021-11-16 14:50:10|88586.3|88536.3|88583.9|88533.9|88586.3|88536.3|88580.8|88530.8|51
1637074220000|2021-11-16 14:50:20|88583.5|88533.5|88592.7|88542.7|88592.7|88542.7|88582.4|88532.4|58
1637074230000|2021-11-16 14:50:30|88592.8|88542.8|88626.5|88576.5|88626.5|88576.5|88592.8|88542.8|61
1637074240000|2021-11-16 14:50:40|88625.5|88575.5|88636|88586|88637.9|88587.9|88625.3|88575.3|67
1637074250000|2021-11-16 14:50:50|88634.5|88584.5|88630.7|88580.7|88635.9|88585.9|88625|88575|58
1637074260000|2021-11-16 14:51:00|88630.3|88580.3|88644.6|88594.6|88645.4|88595.4|88628.8|88578.8|70
1637074270000|2021-11-16 14:51:10|88644.8|88594.8|88639.2|88589.2|88646.4|88596.4|88637.6|88587.6|42
1637074280000|2021-11-16 14:51:20|88639.1|88589.1|88641.3|88591.3|88642.6|88592.6|88636.8|88586.8|53
1637074290000|2021-11-16 14:51:30|88640.8|88590.8|88646.9|88596.9|88652.2|88602.2|88640.8|88590.8|54
1637074300000|2021-11-16 14:51:40|88646.7|88596.7|88646.7|88596.7|88646.9|88596.9|88639.2|88589.2|65
1637074310000|2021-11-16 14:51:50|88646.2|88596.2|88651|88601|88653.6|88603.6|88642.5|88592.5|59
1637074320000|2021-11-16 14:52:00|88650.3|88600.3|88661.3|88611.3|88666.5|88616.5|88648.4|88598.4|69
1637074330000|2021-11-16 14:52:10|88662.2|88612.2|88667.7|88617.7|88667.7|88617.7|88657|88607|64
1637074340000|2021-11-16 14:52:20|88669.9|88619.9|88666|88616|88669.9|88619.9|88664.6|88614.6|46
1637074350000|2021-11-16 14:52:30|88666.1|88616.1|88672.2|88622.2|88674|88624|88665.8|88615.8|49
1637074360000|2021-11-16 14:52:40|88672.5|88622.5|88671.2|88621.2|88679.4|88629.4|88667.5|88617.5|65
1637074370000|2021-11-16 14:52:50|88670.7|88620.7|88659.1|88609.1|88670.9|88620.9|88651.4|88601.4|69
1637074380000|2021-11-16 14:53:00|88658.2|88608.2|88648.3|88598.3|88658.2|88608.2|88647.7|88597.7|67
1637074390000|2021-11-16 14:53:10|88646|88596|88653.5|88603.5|88653.5|88603.5|88644.5|88594.5|63
1637074400000|2021-11-16 14:53:20|88653.1|88603.1|88645.9|88595.9|88654.3|88604.3|88645.9|88595.9|55
1637074410000|2021-11-16 14:53:30|88644.9|88594.9|88648.1|88598.1|88650.6|88600.6|88642.1|88592.1|61
1637074420000|2021-11-16 14:53:40|88647.3|88597.3|88661.7|88611.7|88662.5|88612.5|88645.2|88595.2|64
1637074430000|2021-11-16 14:53:50|88661.5|88611.5|88666.3|88616.3|88667.4|88617.4|88660.5|88610.5|56
1637074440000|2021-11-16 14:54:00|88667.5|88617.5|88678|88628|88680.2|88630.2|88664.1|88614.1|64
1637074450000|2021-11-16 14:54:10|88678.4|88628.4|88687.6|88637.6|88687.6|88637.6|88677|88627|56
1637074460000|2021-11-16 14:54:20|88687.2|88637.2|88684.9|88634.9|88689.7|88639.7|88683.4|88633.4|63
1637074470000|2021-11-16 14:54:30|88685.4|88635.4|88685.5|88635.5|88686.4|88636.4|88682.6|88632.6|59
1637074480000|2021-11-16 14:54:40|88685.4|88635.4|88682.4|88632.4|88690|88640|88680.3|88630.3|62
1637074490000|2021-11-16 14:54:50|88682.5|88632.5|88675.1|88625.1|88686.6|88636.6|88672.8|88622.8|56
1637074500000|2021-11-16 14:55:00|88675.2|88625.2|88670.5|88620.5|88677.6|88627.6|88669.8|88619.8|63
1637074510000|2021-11-16 14:55:10|88669.1|88619.1|88675.5|88625.5|88679.1|88629.1|88665.1|88615.1|61
1637074520000|2021-11-16 14:55:20|88675.4|88625.4|88671.2|88621.2|88676.6|88626.6|88669.1|88619.1|51
1637074530000|2021-11-16 14:55:30|88670.7|88620.7|88656.6|88606.6|88670.7|88620.7|88654.3|88604.3|56
1637074540000|2021-11-16 14:55:40|88656.4|88606.4|88656.4|88606.4|88660.2|88610.2|88654.9|88604.9|58
1637074550000|2021-11-16 14:55:50|88656|88606|88654.3|88604.3|88658.9|88608.9|88654.3|88604.3|48
1637074560000|2021-11-16 14:56:00|88657.2|88607.2|88667.2|88617.2|88667.7|88621.3|88645.6|88604|54
1637074570000|2021-11-16 14:56:10|88667.5|88617.5|88668|88618|88672.9|88622.9|88666.1|88616.1|56
1637074580000|2021-11-16 14:56:20|88667.9|88617.9|88665.7|88615.7|88672.4|88622.4|88664.7|88614.7|50
1637074590000|2021-11-16 14:56:30|88665.8|88615.8|88677.1|88627.1|88678.3|88628.3|88663.9|88613.9|58
1637074600000|2021-11-16 14:56:40|88677.6|88627.6|88675.9|88625.9|88682.6|88641.5|88666.5|88624.4|62
1637074610000|2021-11-16 14:56:50|88676|88626|88679.5|88629.5|88681.3|88641.6|88661|88621.6|54
1637074620000|2021-11-16 14:57:00|88682.6|88632.6|88685.6|88635.6|88686.6|88636.6|88682.2|88632.2|57
1637074630000|2021-11-16 14:57:10|88685.8|88635.8|88692.2|88642.2|88694.8|88644.8|88684.9|88634.9|56
1637074640000|2021-11-16 14:57:20|88692.9|88642.9|88704.5|88654.5|88704.7|88654.7|88686|88636|58
1637074650000|2021-11-16 14:57:30|88705.5|88655.5|88706.3|88656.3|88707.7|88657.7|88702.2|88652.2|59
1637074660000|2021-11-16 14:57:40|88707|88657|88699.1|88649.1|88708.1|88658.1|88695.7|88645.7|65
1637074670000|2021-11-16 14:57:50|88700.8|88650.8|88689.4|88639.4|88700.8|88650.8|88686.8|88636.8|55
1637074680000|2021-11-16 14:58:00|88688.9|88638.9|88698.5|88648.5|88699.5|88649.5|88684.5|88634.5|62
1637074690000|2021-11-16 14:58:10|88699.1|88649.1|88699.1|88649.1|88700.8|88650.8|88696.4|88646.4|55
1637074700000|2021-11-16 14:58:20|88699|88649|88704.9|88654.9|88705.3|88655.3|88697.8|88647.8|66
1637074710000|2021-11-16 14:58:30|88705.4|88655.4|88707.4|88657.4|88712.3|88662.3|88703.8|88653.8|57
1637074720000|2021-11-16 14:58:40|88708.4|88658.4|88708.9|88658.9|88709.8|88659.8|88703.1|88653.1|57
1637074730000|2021-11-16 14:58:50|88709.8|88659.8|88701.8|88651.8|88709.8|88659.8|88699.3|88649.3|47
1637074740000|2021-11-16 14:59:00|88702.1|88652.1|88709.8|88659.8|88709.8|88659.8|88701.7|88651.7|61
1637074750000|2021-11-16 14:59:10|88709.9|88659.9|88705.1|88655.1|88709.9|88659.9|88701.6|88651.6|59
1637074760000|2021-11-16 14:59:20|88704.8|88654.8|88697.6|88647.6|88706.5|88656.5|88697.3|88647.3|47
1637074770000|2021-11-16 14:59:30|88698.9|88648.9|88702.6|88652.6|88706.5|88662.7|88686.7|88648.1|58
1637074780000|2021-11-16 14:59:40|88702.7|88652.7|88709.9|88659.9|88711.5|88661.5|88694.6|88644.6|56
1637074790000|2021-11-16 14:59:50|88711.1|88661.1|88700.3|88650.3|88711.7|88661.7|88697.1|88647.1|58
1637074800000|2021-11-16 15:00:00|88700.4|88650.4|88682.7|88632.7|88703.6|88653.6|88678.9|88628.9|71
1637074810000|2021-11-16 15:00:10|88682.8|88632.8|88690.3|88640.3|88692.3|88642.3|88681.3|88631.3|66
1637074820000|2021-11-16 15:00:20|88689.8|88639.8|88684.5|88634.5|88689.8|88639.8|88681.7|88631.7|53
1637074830000|2021-11-16 15:00:30|88684.7|88634.7|88686.2|88636.2|88686.2|88636.2|88681.5|88631.5|47
1637074840000|2021-11-16 15:00:40|88686.5|88636.5|88703.1|88653.1|88703.3|88653.3|88685.7|88635.7|54
1637074850000|2021-11-16 15:00:50|88701.5|88651.5|88711.2|88661.2|88712.6|88662.6|88701.5|88651.5|52
1637074860000|2021-11-16 15:01:00|88711|88661|88703.8|88653.8|88713.2|88663.2|88702.1|88652.1|58
1637074870000|2021-11-16 15:01:10|88703.6|88653.6|88704|88654|88705.5|88655.5|88701.5|88651.5|48
1637074880000|2021-11-16 15:01:20|88704.3|88654.3|88702.6|88652.6|88705.5|88655.5|88696.9|88646.9|49
1637074890000|2021-11-16 15:01:30|88701.8|88651.8|88702|88652|88702.8|88652.8|88699.1|88649.1|37
1637074900000|2021-11-16 15:01:40|88702.3|88652.3|88696.3|88646.3|88703|88653|88690.2|88640.2|58
1637074910000|2021-11-16 15:01:50|88697.5|88647.5|88691.5|88641.5|88698.5|88648.5|88690.9|88640.9|52
1637074920000|2021-11-16 15:02:00|88691.6|88641.6|88697.4|88647.4|88697.4|88647.4|88691.6|88641.6|58
1637074930000|2021-11-16 15:02:10|88696.2|88646.2|88697.7|88647.7|88702.3|88664.2|88685.9|88639.6|69
1637074940000|2021-11-16 15:02:20|88696.8|88646.8|88702.1|88652.1|88702.4|88664.5|88687.7|88642.2|58
1637074950000|2021-11-16 15:02:30|88701.5|88651.5|88692|88642|88701.5|88662.7|88683|88642|67
1637074960000|2021-11-16 15:02:40|88690.5|88640.5|88695.9|88645.9|88698.8|88648.8|88690.5|88640.5|63
1637074970000|2021-11-16 15:02:50|88695.8|88645.8|88683.3|88658.3|88703.6|88660.1|88682.7|88644.1|61
1637074980000|2021-11-16 15:03:00|88682.9|88657.9|88698|88648|88704|88664.2|88682.7|88645.4|64
1637074990000|2021-11-16 15:03:10|88697.9|88647.9|88685.4|88660.4|88701.7|88664.6|88684.9|88645.9|48
1637075000000|2021-11-16 15:03:20|88685.7|88660.7|88695.9|88645.9|88698.6|88660.7|88683.6|88643.4|55
1637075010000|2021-11-16 15:03:30|88696.4|88646.4|88701.7|88651.7|88702.3|88652.3|88695.5|88645.5|48
1637075020000|2021-11-16 15:03:40|88701.3|88651.3|88702.4|88652.4|88703.1|88653.1|88699.6|88649.6|54
1637075030000|2021-11-16 15:03:50|88702.8|88652.8|88689|88664|88706.1|88664.6|88687.8|88652.1|51
1637075040000|2021-11-16 15:04:00|88688.4|88663.4|88703.3|88653.3|88709.9|88666.4|88688.4|88652.5|60
1637075050000|2021-11-16 15:04:10|88703.9|88653.9|88697.2|88647.2|88704.8|88662.8|88684.5|88643.3|63
1637075060000|2021-11-16 15:04:20|88696.8|88646.8|88687.5|88637.5|88699|88661.1|88685.4|88637.2|47
1637075070000|2021-11-16 15:04:30|88686.7|88636.7|88687.8|88637.8|88688.1|88638.1|88686.2|88636.2|38
1637075080000|2021-11-16 15:04:40|88688.1|88638.1|88699.4|88649.4|88701.4|88651.4|88687.4|88637.4|54
1637075090000|2021-11-16 15:04:50|88700.9|88650.9|88700.4|88650.4|88701.7|88663.4|88688.1|88646.2|49
1637075100000|2021-11-16 15:05:00|88699.8|88649.8|88697|88647|88699.9|88649.9|88696.6|88646.6|44
1637075110000|2021-11-16 15:05:10|88697.2|88647.2|88688.6|88638.6|88705.2|88655.2|88687.7|88637.7|52
1637075120000|2021-11-16 15:05:20|88688.1|88638.1|88666.2|88616.2|88688.5|88638.5|88666.2|88616.2|72
1637075130000|2021-11-16 15:05:30|88665|88615|88675.5|88625.5|88679.4|88629.4|88661.6|88611.6|56
1637075140000|2021-11-16 15:05:40|88676.3|88626.3|88669.5|88619.5|88676.5|88626.5|88667.4|88617.4|56
1637075150000|2021-11-16 15:05:50|88668.3|88618.3|88668.6|88618.6|88674.8|88624.8|88666.1|88616.1|56
1637075160000|2021-11-16 15:06:00|88667.6|88617.6|88674.8|88624.8|88677.6|88634.7|88658.2|88617.6|52
1637075170000|2021-11-16 15:06:10|88675.4|88625.4|88673.9|88623.9|88686.1|88636.1|88673.9|88623.9|57
1637075180000|2021-11-16 15:06:20|88674.8|88624.8|88659.2|88609.2|88676.5|88626.5|88659.2|88609.2|57
1637075190000|2021-11-16 15:06:30|88660.6|88610.6|88668.6|88618.6|88671|88621|88660.6|88610.6|50
1637075200000|2021-11-16 15:06:40|88668.7|88618.7|88668.1|88618.1|88672.8|88628.8|88652.7|88612.3|61
1637075210000|2021-11-16 15:06:50|88670.3|88620.3|88671.1|88621.1|88672.7|88622.7|88668.9|88618.9|56
1637075220000|2021-11-16 15:07:00|88671.2|88621.2|88650.8|88600.8|88672.8|88622.8|88650.7|88600.7|67
1637075230000|2021-11-16 15:07:10|88650.7|88600.7|88656.1|88606.1|88656.8|88606.8|88648|88598|60
1637075240000|2021-11-16 15:07:20|88655.1|88605.1|88653.7|88603.7|88656.6|88606.6|88649.9|88599.9|57
1637075250000|2021-11-16 15:07:30|88654.3|88604.3|88656.4|88606.4|88658.1|88608.1|88645.8|88595.8|53
1637075260000|2021-11-16 15:07:40|88656.1|88606.1|88660.8|88610.8|88662|88612|88654.3|88604.3|60
1637075270000|2021-11-16 15:07:50|88661.8|88611.8|88634.7|88584.7|88662|88612|88632.1|88582.1|68
1637075280000|2021-11-16 15:08:00|88634|88584|88640.9|88590.9|88641.1|88591.1|88633.2|88583.2|53
1637075290000|2021-11-16 15:08:10|88641|88591|88628.8|88578.8|88643.4|88593.4|88627.3|88577.3|57
1637075300000|2021-11-16 15:08:20|88629.3|88579.3|88618|88568|88629.3|88579.3|88618|88568|45
1637075310000|2021-11-16 15:08:30|88620.1|88570.1|88620.5|88570.5|88625.6|88575.6|88618.5|88568.5|52
1637075320000|2021-11-16 15:08:40|88620.6|88570.6|88620.8|88570.8|88621.6|88571.6|88616.2|88566.2|50
1637075330000|2021-11-16 15:08:50|88621.3|88571.3|88618.4|88568.4|88626.9|88576.9|88617.1|88567.1|54
1637075340000|2021-11-16 15:09:00|88618.5|88568.5|88611.5|88561.5|88620.1|88570.1|88611.5|88561.5|58
1637075350000|2021-11-16 15:09:10|88610.8|88560.8|88620.4|88570.4|88621.3|88571.3|88602.4|88552.4|66
1637075360000|2021-11-16 15:09:20|88620.6|88570.6|88620.2|88570.2|88621.1|88571.1|88616.5|88566.5|49
1637075370000|2021-11-16 15:09:30|88621|88571|88615.7|88565.7|88622.5|88572.5|88615.7|88565.7|47
1637075380000|2021-11-16 15:09:40|88615.6|88565.6|88614|88564|88617.7|88567.7|88608.9|88558.9|48
1637075390000|2021-11-16 15:09:50|88613.6|88563.6|88614.8|88564.8|88615.3|88565.3|88610.9|88560.9|40
1637075400000|2021-11-16 15:10:00|88614|88564|88615.3|88565.3|88615.3|88565.3|88609.9|88559.9|49
1637075410000|2021-11-16 15:10:10|88615.5|88565.5|88614.6|88564.6|88616|88566|88609.4|88559.4|61
1637075420000|2021-11-16 15:10:20|88614.5|88564.5|88611.5|88561.5|88614.5|88564.5|88604.3|88554.3|56
1637075430000|2021-11-16 15:10:30|88611|88561|88608.5|88558.5|88611.4|88561.4|88602.7|88552.7|60
1637075440000|2021-11-16 15:10:40|88607.5|88557.5|88600.6|88550.6|88612.4|88562.4|88599.6|88549.6|62
1637075450000|2021-11-16 15:10:50|88601.7|88551.7|88601|88551|88603.9|88553.9|88599.4|88549.4|47
1637075460000|2021-11-16 15:11:00|88599.4|88549.4|88593.4|88543.4|88600.3|88550.3|88589.5|88539.5|59
1637075470000|2021-11-16 15:11:10|88593.2|88543.2|88595.6|88545.6|88601.5|88551.5|88593|88543|58
1637075480000|2021-11-16 15:11:20|88595.2|88545.2|88581.6|88531.6|88599.3|88549.3|88578.2|88528.2|57
1637075490000|2021-11-16 15:11:30|88582.4|88532.4|88587.1|88537.1|88593.9|88543.9|88580.2|88530.2|61
1637075500000|2021-11-16 15:11:40|88588.8|88538.8|88580.8|88530.8|88589.6|88539.6|88578.4|88528.4|59
1637075510000|2021-11-16 15:11:50|88579.5|88529.5|88582.2|88532.2|88588.9|88538.9|88579.5|88529.5|53
1637075520000|2021-11-16 15:12:00|88582.1|88532.1|88583|88533|88586.9|88536.9|88581.8|88531.8|53
1637075530000|2021-11-16 15:12:10|88582.6|88532.6|88597.3|88547.3|88599.1|88549.1|88582.6|88532.6|44
1637075540000|2021-11-16 15:12:20|88597.9|88547.9|88603.1|88553.1|88603.1|88553.1|88596.2|88546.2|49
1637075550000|2021-11-16 15:12:30|88603.5|88553.5|88602|88552|88605.7|88555.7|88599.6|88549.6|51
1637075560000|2021-11-16 15:12:40|88601.2|88551.2|88608.2|88558.2|88610.3|88560.3|88599.7|88549.7|57
1637075570000|2021-11-16 15:12:50|88608.6|88558.6|88604.1|88554.1|88608.9|88558.9|88600.9|88550.9|50
1637075580000|2021-11-16 15:13:00|88603.5|88553.5|88605.6|88555.6|88606.8|88556.8|88603.5|88553.5|43
1637075590000|2021-11-16 15:13:10|88605.5|88555.5|88601.9|88551.9|88605.5|88555.5|88601.8|88551.8|38
1637075600000|2021-11-16 15:13:20|88603.1|88553.1|88612.5|88562.5|88614.4|88564.4|88603|88553|51
1637075610000|2021-11-16 15:13:30|88612.7|88562.7|88606.3|88556.3|88612.7|88562.7|88606.2|88556.2|45
1637075620000|2021-11-16 15:13:40|88606.4|88556.4|88603.1|88553.1|88606.5|88556.5|88596.1|88546.1|54
1637075630000|2021-11-16 15:13:50|88602.1|88552.1|88577.6|88527.6|88605.2|88555.2|88573.8|88523.8|60
1637075640000|2021-11-16 15:14:00|88577.2|88527.2|88581|88531|88582.7|88532.7|88575.3|88525.3|63
1637075650000|2021-11-16 15:14:10|88579.2|88529.2|88573.7|88523.7|88581.5|88531.5|88572.3|88522.3|56
1637075660000|2021-11-16 15:14:20|88573.3|88523.3|88581.5|88531.5|88583.4|88533.4|88571|88521|61
1637075670000|2021-11-16 15:14:30|88580.8|88530.8|88579.9|88529.9|88580.9|88530.9|88576.3|88526.3|50
1637075680000|2021-11-16 15:14:40|88580.6|88530.6|88583.9|88533.9|88584.9|88547.9|88571.9|88530|53
1637075690000|2021-11-16 15:14:50|88583.6|88533.6|88581.7|88531.7|88586.4|88536.4|88580.3|88530.3|53
1637075700000|2021-11-16 15:15:00|88582.3|88532.3|88573.3|88548.3|88587.3|88549.1|88573.3|88531.7|44
1637075710000|2021-11-16 15:15:10|88572.9|88547.9|88594.1|88544.1|88596|88547.9|88572.9|88539.8|46
1637075720000|2021-11-16 15:15:20|88594.4|88544.4|88578.1|88528.1|88594.6|88544.6|88578.1|88528.1|40
1637075730000|2021-11-16 15:15:30|88578.3|88528.3|88589.2|88539.2|88591.8|88541.8|88576.4|88526.4|58
1637075740000|2021-11-16 15:15:40|88589.3|88539.3|88580.2|88530.2|88589.9|88539.9|88572.7|88522.7|57
1637075750000|2021-11-16 15:15:50|88580.4|88530.4|88597|88547|88597.9|88547.9|88580.4|88530.4|51
1637075760000|2021-11-16 15:16:00|88597.7|88547.7|88602.1|88552.1|88603.8|88553.8|88592.9|88542.9|69
1637075770000|2021-11-16 15:16:10|88602|88552|88602.3|88552.3|88618.5|88568.5|88598.8|88548.8|66
1637075780000|2021-11-16 15:16:20|88602.8|88552.8|88606.6|88556.6|88608.2|88558.2|88599.2|88549.2|52
1637075790000|2021-11-16 15:16:30|88607.4|88557.4|88602.9|88552.9|88607.9|88557.9|88601.9|88551.9|48
1637075800000|2021-11-16 15:16:40|88603.1|88553.1|88611.4|88561.4|88613.1|88563.1|88602.8|88552.8|54
1637075810000|2021-11-16 15:16:50|88611.5|88561.5|88612.2|88562.2|88614.1|88564.1|88608.8|88558.8|54
1637075820000|2021-11-16 15:17:00|88612.1|88562.1|88616.1|88566.1|88616.4|88566.4|88609.1|88559.1|59
1637075830000|2021-11-16 15:17:10|88616|88566|88618.6|88568.6|88619.3|88569.3|88612.3|88562.3|63
1637075840000|2021-11-16 15:17:20|88616.6|88566.6|88613.9|88563.9|88617.9|88567.9|88610.2|88560.2|56
1637075850000|2021-11-16 15:17:30|88612.4|88562.4|88614.8|88564.8|88620.4|88570.4|88608.8|88558.8|65
1637075860000|2021-11-16 15:17:40|88615.9|88565.9|88619|88569|88620.1|88570.1|88614.1|88564.1|55
1637075870000|2021-11-16 15:17:50|88619.9|88569.9|88627.4|88577.4|88630.7|88580.7|88617.8|88567.8|69
1637075880000|2021-11-16 15:18:00|88626.8|88576.8|88634|88584|88637.5|88587.5|88626.3|88576.3|64
1637075890000|2021-11-16 15:18:10|88634.3|88584.3|88623.1|88573.1|88634.7|88584.7|88623.1|88573.1|58
1637075900000|2021-11-16 15:18:20|88623.3|88573.3|88606.2|88556.2|88625.5|88575.5|88605|88555|60
1637075910000|2021-11-16 15:18:30|88605.9|88555.9|88597.7|88547.7|88607.2|88561.1|88585.7|88546.3|53
1637075920000|2021-11-16 15:18:40|88595.5|88545.5|88602.7|88552.7|88604|88554|88595.1|88545.1|58
1637075930000|2021-11-16 15:18:50|88601.9|88551.9|88611.6|88561.6|88611.6|88561.6|88601.9|88551.9|53
1637075940000|2021-11-16 15:19:00|88611.3|88561.3|88602.6|88552.6|88616.4|88566.4|88602.3|88552.3|63
1637075950000|2021-11-16 15:19:10|88602.5|88552.5|88604.9|88554.9|88611.5|88562.2|88587.2|88549.1|61
1637075960000|2021-11-16 15:19:20|88606.2|88556.2|88600.2|88550.2|88607.9|88557.9|88596.1|88546.1|58
1637075970000|2021-11-16 15:19:30|88600.9|88550.9|88593.6|88543.6|88600.9|88550.9|88592.9|88542.9|40
1637075980000|2021-11-16 15:19:40|88593.7|88543.7|88577.1|88527.1|88593.8|88543.8|88572.2|88522.2|53
1637075990000|2021-11-16 15:19:50|88578|88528|88585.1|88535.1|88588.3|88538.3|88577.7|88527.7|58
1637076000000|2021-11-16 15:20:00|88584.1|88534.1|88577|88527|88584.1|88534.1|88574.4|88524.4|57
1637076010000|2021-11-16 15:20:10|88576.8|88526.8|88569.1|88519.1|88576.8|88526.8|88566.9|88516.9|50
1637076020000|2021-11-16 15:20:20|88568|88518|88563.4|88513.4|88568|88518|88559.8|88509.8|61
1637076030000|2021-11-16 15:20:30|88563.7|88513.7|88562.1|88512.1|88565.3|88515.3|88558.4|88508.4|60
1637076040000|2021-11-16 15:20:40|88561.4|88511.4|88565.8|88515.8|88572|88522|88557.7|88507.7|64
1637076050000|2021-11-16 15:20:50|88566|88516|88562.7|88512.7|88566.3|88516.3|88557.9|88507.9|57
1637076060000|2021-11-16 15:21:00|88564.6|88514.6|88552|88502|88567.2|88517.2|88542.7|88492.7|64
1637076070000|2021-11-16 15:21:10|88551.5|88501.5|88547.6|88497.6|88553.5|88503.5|88543.3|88493.3|54
1637076080000|2021-11-16 15:21:20|88547.8|88497.8|88547.4|88497.4|88550.5|88500.5|88545.8|88495.8|48
1637076090000|2021-11-16 15:21:30|88547.6|88497.6|88540|88490|88547.8|88497.8|88539.8|88489.8|53
1637076100000|2021-11-16 15:21:40|88539.7|88489.7|88533.5|88483.5|88540.6|88490.6|88531.1|88481.1|58
1637076110000|2021-11-16 15:21:50|88533.2|88483.2|88532.5|88482.5|88534.2|88484.2|88526.9|88476.9|59
1637076120000|2021-11-16 15:22:00|88533.7|88483.7|88521.8|88471.8|88534|88484|88521|88471|58
1637076130000|2021-11-16 15:22:10|88521.3|88471.3|88526.8|88476.8|88527.2|88477.2|88507.3|88457.3|66
1637076140000|2021-11-16 15:22:20|88526.5|88476.5|88539|88489|88540.5|88490.5|88526.5|88476.5|60
1637076150000|2021-11-16 15:22:30|88538.7|88488.7|88525.4|88475.4|88538.7|88488.7|88523.8|88473.8|49
1637076160000|2021-11-16 15:22:40|88525.5|88475.5|88506.7|88456.7|88525.9|88475.9|88505.9|88455.9|57
1637076170000|2021-11-16 15:22:50|88506.6|88456.6|88517.1|88467.1|88517.5|88467.5|88506.6|88456.6|49
1637076180000|2021-11-16 15:23:00|88517.8|88467.8|88511.9|88461.9|88520|88470|88511.9|88461.9|56
1637076190000|2021-11-16 15:23:10|88511.1|88461.1|88516.3|88466.3|88520.4|88470.4|88510.5|88460.5|48
1637076200000|2021-11-16 15:23:20|88516.7|88466.7|88518.9|88468.9|88518.9|88468.9|88511.7|88461.7|55
1637076210000|2021-11-16 15:23:30|88520.2|88470.2|88524.6|88474.6|88525|88475|88519.5|88469.5|39
1637076220000|2021-11-16 15:23:40|88524.2|88474.2|88530.2|88480.2|88534.2|88484.2|88524|88474|62
1637076230000|2021-11-16 15:23:50|88530.3|88480.3|88523.6|88473.6|88531.4|88481.4|88523.6|88473.6|52
1637076240000|2021-11-16 15:24:00|88511|88486|88505.4|88480.4|88524.7|88486|88505.4|88467.1|45
1637076250000|2021-11-16 15:24:10|88505.3|88480.3|88515.6|88465.6|88521.1|88480.9|88503.3|88463.1|49
1637076260000|2021-11-16 15:24:20|88514.9|88464.9|88519.8|88469.8|88520.7|88470.7|88514.3|88464.3|39
1637076270000|2021-11-16 15:24:30|88520.2|88470.2|88527.8|88477.8|88529.6|88479.6|88519.9|88469.9|45
1637076280000|2021-11-16 15:24:40|88527.9|88477.9|88512.9|88462.9|88528.9|88478.9|88512.6|88462.6|54
1637076290000|2021-11-16 15:24:50|88512.7|88462.7|88493.6|88443.6|88512.9|88462.9|88485|88443|56
1637076300000|2021-11-16 15:25:00|88493.2|88443.2|88497.8|88447.8|88502.7|88452.7|88493.2|88443.2|57
1637076310000|2021-11-16 15:25:10|88496.9|88446.9|88501.8|88451.8|88503.5|88453.5|88496.9|88446.9|50
1637076320000|2021-11-16 15:25:20|88501.7|88451.7|88505|88455|88506.5|88456.5|88500.8|88450.8|39
1637076330000|2021-11-16 15:25:30|88505.1|88455.1|88505.2|88455.2|88507.6|88457.6|88500.2|88450.2|51
1637076340000|2021-11-16 15:25:40|88506.9|88456.9|88503.5|88453.5|88507.2|88457.2|88502.8|88452.8|41
1637076350000|2021-11-16 15:25:50|88503.4|88453.4|88498.5|88448.5|88503.5|88453.5|88497.5|88447.5|45
1637076360000|2021-11-16 15:26:00|88498.1|88448.1|88503.1|88453.1|88503.1|88453.1|88497.7|88447.7|39
1637076370000|2021-11-16 15:26:10|88502.7|88452.7|88511.2|88461.2|88512.2|88462.2|88499|88449|43
1637076380000|2021-11-16 15:26:20|88511.3|88461.3|88516.1|88466.1|88516.1|88466.1|88510.9|88460.9|33
1637076390000|2021-11-16 15:26:30|88515.4|88465.4|88523.8|88473.8|88523.8|88473.8|88515.4|88465.4|49
1637076400000|2021-11-16 15:26:40|88526.2|88476.2|88539.7|88489.7|88539.7|88489.7|88523.4|88473.4|55
1637076410000|2021-11-16 15:26:50|88540.1|88490.1|88532.3|88482.3|88542.7|88492.7|88528.5|88478.5|66
1637076420000|2021-11-16 15:27:00|88533.5|88483.5|88539.9|88489.9|88540.8|88490.8|88532.8|88482.8|59
1637076430000|2021-11-16 15:27:10|88539.3|88489.3|88546.5|88496.5|88546.5|88496.5|88536.6|88486.6|61
1637076440000|2021-11-16 15:27:20|88546.2|88496.2|88546.6|88496.6|88554.5|88504.5|88545.4|88495.4|62
1637076450000|2021-11-16 15:27:30|88546.7|88496.7|88546.1|88496.1|88548.2|88498.2|88545.4|88495.4|43
1637076460000|2021-11-16 15:27:40|88546|88496|88536.5|88486.5|88547.5|88497.5|88536.2|88486.2|48
1637076470000|2021-11-16 15:27:50|88537|88487|88531.3|88481.3|88537.1|88487.1|88530.9|88480.9|51
1637076480000|2021-11-16 15:28:00|88530.8|88480.8|88530.5|88480.5|88531|88481|88528.4|88478.4|50
1637076490000|2021-11-16 15:28:10|88530.4|88480.4|88534.2|88484.2|88536.3|88492.2|88516.9|88477.2|50
1637076500000|2021-11-16 15:28:20|88533.3|88483.3|88529.5|88479.5|88533.3|88483.3|88528.5|88478.5|35
1637076510000|2021-11-16 15:28:30|88529.3|88479.3|88528.5|88478.5|88531.9|88481.9|88519.8|88469.8|54
1637076520000|2021-11-16 15:28:40|88528.2|88478.2|88541.1|88491.1|88541.5|88491.5|88528.2|88478.2|58
1637076530000|2021-11-16 15:28:50|88541.3|88491.3|88538.9|88488.9|88541.8|88491.8|88538.4|88488.4|45
1637076540000|2021-11-16 15:29:00|88538.8|88488.8|88534.1|88484.1|88541.6|88491.6|88534|88484|52
1637076550000|2021-11-16 15:29:10|88533.4|88483.4|88549.2|88499.2|88549.2|88499.2|88532.8|88482.8|64
1637076560000|2021-11-16 15:29:20|88552.2|88502.2|88554|88504|88557.3|88517.7|88542.2|88501.5|43
1637076570000|2021-11-16 15:29:30|88554.2|88504.2|88557.7|88507.7|88561.6|88511.6|88554.2|88504.2|58
1637076580000|2021-11-16 15:29:40|88558.1|88508.1|88560.7|88510.7|88562.8|88512.8|88557.4|88507.4|50
1637076590000|2021-11-16 15:29:50|88561.1|88511.1|88576.2|88526.2|88576.2|88526.2|88561|88511|62
1637076600000|2021-11-16 15:30:00|88576.3|88526.3|88597.3|88547.3|88601.6|88551.6|88576.3|88526.3|70
1637076610000|2021-11-16 15:30:10|88596.7|88546.7|88600.7|88550.7|88602.6|88552.6|88592.1|88542.1|61
1637076620000|2021-11-16 15:30:20|88600.6|88550.6|88610|88560|88610.9|88560.9|88600.6|88550.6|53
1637076630000|2021-11-16 15:30:30|88610.1|88560.1|88612.5|88562.5|88613.4|88563.4|88604.9|88554.9|55
1637076640000|2021-11-16 15:30:40|88612.2|88562.2|88611.6|88561.6|88612.8|88562.8|88607.4|88557.4|57
1637076650000|2021-11-16 15:30:50|88612.1|88562.1|88608.4|88558.4|88612.5|88562.5|88607.7|88557.7|42
1637076660000|2021-11-16 15:31:00|88608.5|88558.5|88625.8|88575.8|88625.8|88575.8|88606.9|88556.9|58
1637076670000|2021-11-16 15:31:10|88629.5|88579.5|88629.2|88579.2|88635.1|88585.1|88627.5|88577.5|50
1637076680000|2021-11-16 15:31:20|88630.6|88580.6|88622.8|88572.8|88631.2|88581.2|88620.2|88570.2|66
1637076690000|2021-11-16 15:31:30|88622.6|88572.6|88613|88563|88622.8|88572.8|88611.9|88561.9|64
1637076700000|2021-11-16 15:31:40|88613.4|88563.4|88611.7|88561.7|88616|88566|88611.2|88561.2|50
1637076710000|2021-11-16 15:31:50|88611.8|88561.8|88599.7|88549.7|88611.9|88561.9|88599.7|88549.7|48
1637076720000|2021-11-16 15:32:00|88602.9|88552.9|88601.4|88551.4|88609.9|88559.9|88601.4|88551.4|55
1637076730000|2021-11-16 15:32:10|88601.9|88551.9|88597.1|88547.1|88602.1|88552.1|88595.7|88545.7|56
1637076740000|2021-11-16 15:32:20|88597|88547|88593.6|88543.6|88597.3|88547.3|88593.2|88543.2|37
1637076750000|2021-11-16 15:32:30|88594|88544|88594.4|88544.4|88598.1|88548.1|88593|88543|45
1637076760000|2021-11-16 15:32:40|88594.5|88544.5|88588.3|88538.3|88597.8|88547.8|88588.3|88538.3|49
1637076770000|2021-11-16 15:32:50|88588.4|88538.4|88582.4|88532.4|88589.4|88539.4|88582|88532|48
1637076780000|2021-11-16 15:33:00|88582.1|88532.1|88576.1|88526.1|88582.6|88532.6|88575.9|88525.9|59
1637076790000|2021-11-16 15:33:10|88576.4|88526.4|88586.2|88536.2|88587.8|88537.8|88574.9|88524.9|59
1637076800000|2021-11-16 15:33:20|88586.1|88536.1|88586|88536|88589.2|88539.2|88583.5|88533.5|44
1637076810000|2021-11-16 15:33:30|88586.3|88536.3|88589.1|88539.1|88590.5|88540.5|88585.5|88535.5|46
1637076820000|2021-11-16 15:33:40|88589.7|88539.7|88588.2|88538.2|88590.2|88548.4|88573.4|88528.3|53
1637076830000|2021-11-16 15:33:50|88589|88539|88581.1|88531.1|88589.7|88539.7|88580.4|88530.4|56
1637076840000|2021-11-16 15:34:00|88581|88531|88578.7|88528.7|88583.6|88533.6|88576.9|88526.9|58
1637076850000|2021-11-16 15:34:10|88579.8|88529.8|88580.1|88530.1|88581.2|88543.2|88565.2|88526|42
1637076860000|2021-11-16 15:34:20|88580.6|88530.6|88597.8|88547.8|88601.9|88564.3|88579.7|88529.7|56
1637076870000|2021-11-16 15:34:30|88597.9|88547.9|88600.9|88575.9|88612.1|88575.9|88597.3|88547.9|51
1637076880000|2021-11-16 15:34:40|88600|88575|88614.8|88564.8|88618.1|88576|88599.6|88558.8|47
1637076890000|2021-11-16 15:34:50|88615|88565|88627.6|88577.6|88632|88582|88602.7|88564.7|63
1637076900000|2021-11-16 15:35:00|88628.6|88578.6|88622.2|88572.2|88628.6|88578.6|88621.3|88571.3|57
1637076910000|2021-11-16 15:35:10|88622|88572|88625.8|88575.8|88626.9|88576.9|88621.6|88571.6|51
1637076920000|2021-11-16 15:35:20|88625.7|88575.7|88622.1|88572.1|88627.2|88577.2|88621.4|88571.4|42
1637076930000|2021-11-16 15:35:30|88621.9|88571.9|88624.8|88574.8|88629.7|88579.7|88621.9|88571.9|53
1637076940000|2021-11-16 15:35:40|88624.3|88574.3|88625.2|88575.2|88625.5|88575.5|88624.1|88574.1|40
1637076950000|2021-11-16 15:35:50|88624.5|88574.5|88617.5|88567.5|88624.6|88574.6|88617.5|88567.5|38
1637076960000|2021-11-16 15:36:00|88621.1|88571.1|88619.6|88569.6|88624.4|88574.4|88615.7|88565.7|52
1637076970000|2021-11-16 15:36:10|88618.7|88568.7|88611.7|88561.7|88619.5|88569.5|88611|88561|50
1637076980000|2021-11-16 15:36:20|88611.5|88561.5|88604.1|88554.1|88613|88563|88603.8|88553.8|40
1637076990000|2021-11-16 15:36:30|88603.9|88553.9|88608.5|88558.5|88612.7|88562.7|88603.9|88553.9|48
1637077000000|2021-11-16 15:36:40|88610|88560|88605.7|88555.7|88610|88560|88604.3|88554.3|40
1637077010000|2021-11-16 15:36:50|88605.5|88555.5|88602.8|88552.8|88608.7|88558.7|88602.4|88552.4|51
1637077020000|2021-11-16 15:37:00|88603|88553|88607.1|88557.1|88607.1|88557.1|88602.4|88552.4|34
1637077030000|2021-11-16 15:37:10|88604.7|88554.7|88605.9|88555.9|88608.5|88558.5|88601.9|88551.9|47
1637077040000|2021-11-16 15:37:20|88605.6|88555.6|88595.7|88545.7|88605.6|88555.6|88594.1|88544.1|60
1637077050000|2021-11-16 15:37:30|88595.2|88545.2|88598.4|88548.4|88601.6|88551.6|88594.7|88544.7|49
1637077060000|2021-11-16 15:37:40|88599.2|88549.2|88601.2|88551.2|88604.1|88554.1|88599.1|88549.1|55
1637077070000|2021-11-16 15:37:50|88601.3|88551.3|88604.7|88554.7|88608.5|88558.5|88601.3|88551.3|41
1637077080000|2021-11-16 15:38:00|88605|88555|88610.3|88560.3|88610.3|88560.3|88604.2|88554.2|40
1637077090000|2021-11-16 15:38:10|88609.5|88559.5|88595.6|88545.6|88610.8|88560.8|88595.4|88545.4|55
1637077100000|2021-11-16 15:38:20|88596.8|88546.8|88598.2|88548.2|88599.1|88549.1|88595.9|88545.9|53
1637077110000|2021-11-16 15:38:30|88606|88556|88611.4|88561.4|88612.2|88562.2|88602.9|88552.9|53
1637077120000|2021-11-16 15:38:40|88611.3|88561.3|88606.2|88556.2|88614.2|88564.2|88605.8|88555.8|43
1637077130000|2021-11-16 15:38:50|88605.4|88555.4|88605.2|88555.2|88608.6|88558.6|88605.2|88555.2|45
1637077140000|2021-11-16 15:39:00|88604.5|88554.5|88606.5|88556.5|88607.9|88557.9|88601.3|88551.3|45
1637077150000|2021-11-16 15:39:10|88606.4|88556.4|88587.5|88537.5|88606.4|88556.4|88581.2|88531.2|71
1637077160000|2021-11-16 15:39:20|88588.2|88538.2|88589.8|88539.8|88594.8|88544.8|88586.8|88536.8|59
1637077170000|2021-11-16 15:39:30|88589.7|88539.7|88590.3|88540.3|88593.8|88543.8|88589|88539|36
1637077180000|2021-11-16 15:39:40|88590.5|88540.5|88585.8|88535.8|88590.8|88540.8|88585.4|88535.4|49
1637077190000|2021-11-16 15:39:50|88585.9|88535.9|88602.8|88552.8|88602.8|88552.8|88585.1|88535.1|44
1637077200000|2021-11-16 15:40:00|88604.7|88554.7|88602.6|88552.6|88604.9|88554.9|88601.7|88551.7|48
1637077210000|2021-11-16 15:40:10|88602.9|88552.9|88598.1|88548.1|88604.2|88554.2|88597.4|88547.4|42
1637077220000|2021-11-16 15:40:20|88598|88548|88604.9|88554.9|88608.7|88558.7|88598|88548|53
1637077230000|2021-11-16 15:40:30|88605.1|88555.1|88605.4|88555.4|88608.2|88558.2|88604|88554|43
1637077240000|2021-11-16 15:40:40|88605.5|88555.5|88620.5|88570.5|88622.2|88572.2|88594.6|88554.9|43
1637077250000|2021-11-16 15:40:50|88624.3|88574.3|88621.8|88571.8|88630.5|88580.5|88621.5|88571.5|59
1637077260000|2021-11-16 15:41:00|88623.7|88573.7|88624.2|88574.2|88627.4|88577.4|88618.9|88568.9|61
1637077270000|2021-11-16 15:41:10|88623.8|88573.8|88637|88587|88637.3|88587.3|88623.8|88573.8|47
1637077280000|2021-11-16 15:41:20|88634.3|88584.3|88635.5|88585.5|88638.2|88588.2|88629.3|88579.3|60
1637077290000|2021-11-16 15:41:30|88636.2|88586.2|88637.4|88587.4|88639.5|88589.5|88634.7|88584.7|50
1637077300000|2021-11-16 15:41:40|88637.3|88587.3|88637.6|88587.6|88640.3|88590.3|88637|88587|39
1637077310000|2021-11-16 15:41:50|88639.3|88589.3|88639|88589|88642.1|88592.1|88634.2|88584.2|48
1637077320000|2021-11-16 15:42:00|88639.4|88589.4|88635|88585|88639.4|88589.4|88633.2|88583.2|41
1637077330000|2021-11-16 15:42:10|88635.3|88585.3|88631.7|88581.7|88635.3|88585.3|88630.6|88580.6|50
1637077340000|2021-11-16 15:42:20|88632.1|88582.1|88632.5|88582.5|88632.5|88582.5|88623.6|88573.6|59
1637077350000|2021-11-16 15:42:30|88632.1|88582.1|88630.7|88580.7|88632.4|88582.4|88624.7|88574.7|47
1637077360000|2021-11-16 15:42:40|88630.4|88580.4|88625.8|88575.8|88630.6|88580.6|88625|88575|44
1637077370000|2021-11-16 15:42:50|88627.3|88577.3|88626.3|88576.3|88630.8|88588.1|88613.1|88574.9|53
1637077380000|2021-11-16 15:43:00|88627.3|88577.3|88640.8|88590.8|88641.5|88591.5|88627.3|88577.3|52
1637077390000|2021-11-16 15:43:10|88638.7|88588.7|88640.9|88590.9|88643.7|88593.7|88638.4|88588.4|48
1637077400000|2021-11-16 15:43:20|88640.7|88590.7|88639.5|88589.5|88640.9|88590.9|88636.5|88586.5|41
1637077410000|2021-11-16 15:43:30|88639.6|88589.6|88632.9|88582.9|88640|88590|88632.7|88582.7|30
1637077420000|2021-11-16 15:43:40|88632.6|88582.6|88633.5|88583.5|88636.9|88586.9|88632.1|88582.1|47
1637077430000|2021-11-16 15:43:50|88634|88584|88629.4|88579.4|88635.8|88591.8|88615.9|88578.1|52
1637077440000|2021-11-16 15:44:00|88629|88579|88629.6|88579.6|88630.6|88580.6|88628.7|88578.7|33
1637077450000|2021-11-16 15:44:10|88628.9|88578.9|88628.7|88578.7|88631.8|88581.8|88627.8|88577.8|43
1637077460000|2021-11-16 15:44:20|88628.9|88578.9|88632.8|88582.8|88633.2|88583.2|88628.7|88578.7|26
1637077470000|2021-11-16 15:44:30|88632.3|88582.3|88633.7|88583.7|88633.9|88583.9|88631.7|88581.7|30
1637077480000|2021-11-16 15:44:40|88634.2|88584.2|88639.3|88589.3|88640.5|88590.5|88634.2|88584.2|39
1637077490000|2021-11-16 15:44:50|88639.4|88589.4|88642.5|88592.5|88647.2|88608.4|88633.2|88589.4|49
1637077500000|2021-11-16 15:45:00|88641.5|88591.5|88644.8|88594.8|88645|88595|88640.4|88590.4|43
1637077510000|2021-11-16 15:45:10|88645.5|88595.5|88645.1|88595.1|88646.3|88596.3|88643.4|88593.4|41
1637077520000|2021-11-16 15:45:20|88644.4|88594.4|88643.8|88593.8|88646.2|88596.2|88641.7|88591.7|47
1637077530000|2021-11-16 15:45:30|88643.9|88593.9|88643.5|88593.5|88644.6|88594.6|88643.5|88593.5|34
1637077540000|2021-11-16 15:45:40|88643.4|88593.4|88650.3|88600.3|88653.8|88603.8|88643.4|88593.4|48
1637077550000|2021-11-16 15:45:50|88650.2|88600.2|88652.1|88602.1|88652.7|88602.7|88649.6|88599.6|30
1637077560000|2021-11-16 15:46:00|88651.8|88601.8|88634.3|88584.3|88651.8|88601.8|88634|88584|63
1637077570000|2021-11-16 15:46:10|88635|88585|88638|88588|88640.7|88590.7|88634.3|88584.3|52
1637077580000|2021-11-16 15:46:20|88638.3|88588.3|88635.5|88585.5|88638.3|88588.3|88633.3|88583.3|40
1637077590000|2021-11-16 15:46:30|88635.8|88585.8|88644.2|88594.2|88644.6|88594.6|88632.8|88582.8|42
1637077600000|2021-11-16 15:46:40|88644.3|88594.3|88642.9|88592.9|88646.3|88596.3|88640.8|88590.8|56
1637077610000|2021-11-16 15:46:50|88642.6|88592.6|88647.4|88597.4|88648|88598|88641.2|88591.2|44
1637077620000|2021-11-16 15:47:00|88647.3|88597.3|88641|88591|88647.6|88597.6|88640|88590|54
1637077630000|2021-11-16 15:47:10|88640.5|88590.5|88638.5|88588.5|88640.5|88590.5|88636.1|88586.1|56
1637077640000|2021-11-16 15:47:20|88639.1|88589.1|88637.7|88587.7|88640.9|88590.9|88636.8|88586.8|52
1637077650000|2021-11-16 15:47:30|88637.9|88587.9|88638|88588|88639.9|88589.9|88635.2|88585.2|38
1637077660000|2021-11-16 15:47:40|88637.9|88587.9|88646.1|88596.1|88646.1|88596.1|88637.8|88587.8|42
1637077670000|2021-11-16 15:47:50|88644.9|88594.9|88647.1|88597.1|88647.3|88597.3|88644.5|88594.5|24
1637077680000|2021-11-16 15:48:00|88647.9|88597.9|88650|88600|88655.6|88613.5|88636.8|88597.8|56
1637077690000|2021-11-16 15:48:10|88650.5|88600.5|88662|88612|88663.9|88613.9|88649|88599|50
1637077700000|2021-11-16 15:48:20|88662.3|88612.3|88664|88614|88664.8|88614.8|88655.2|88605.2|61
1637077710000|2021-11-16 15:48:30|88664.7|88614.7|88663.3|88613.3|88666.6|88616.6|88662|88612|53
1637077720000|2021-11-16 15:48:40|88663.2|88613.2|88667.8|88617.8|88668.5|88618.5|88659.9|88609.9|58
1637077730000|2021-11-16 15:48:50|88667.6|88617.6|88675.7|88625.7|88676.5|88626.5|88667|88617|56
1637077740000|2021-11-16 15:49:00|88677.2|88627.2|88676.2|88626.2|88679.5|88629.5|88675.9|88625.9|52
1637077750000|2021-11-16 15:49:10|88675.8|88625.8|88677.1|88627.1|88677.1|88627.1|88675.1|88625.1|39
1637077760000|2021-11-16 15:49:20|88677.2|88627.2|88676.5|88626.5|88680.5|88630.5|88674.8|88624.8|57
1637077770000|2021-11-16 15:49:30|88676.1|88626.1|88671.4|88621.4|88676.7|88626.7|88669.5|88619.5|46
1637077780000|2021-11-16 15:49:40|88668|88618|88665.5|88615.5|88671.9|88621.9|88665.4|88615.4|47
1637077790000|2021-11-16 15:49:50|88666.1|88616.1|88670.1|88620.1|88670.1|88620.1|88665.4|88615.4|42
1637077800000|2021-11-16 15:50:00|88668.4|88618.4|88684.5|88634.5|88684.5|88634.5|88667.4|88617.4|59
1637077810000|2021-11-16 15:50:10|88683.2|88633.2|88684.1|88634.1|88685.7|88635.7|88683|88633|54
1637077820000|2021-11-16 15:50:20|88684.4|88634.4|88666.2|88616.2|88684.9|88634.9|88660.7|88610.7|53
1637077830000|2021-11-16 15:50:30|88665.2|88615.2|88674.2|88624.2|88674.2|88624.2|88665|88615|46
1637077840000|2021-11-16 15:50:40|88674.1|88624.1|88673.4|88623.4|88674.2|88624.2|88672.4|88622.4|35
1637077850000|2021-11-16 15:50:50|88673.6|88623.6|88664.4|88614.4|88675.5|88625.5|88662|88612|60
1637077860000|2021-11-16 15:51:00|88664|88614|88664.5|88614.5|88665.3|88615.3|88661.2|88611.2|50
1637077870000|2021-11-16 15:51:10|88664.7|88614.7|88661.3|88611.3|88664.7|88614.7|88659.5|88609.5|51
1637077880000|2021-11-16 15:51:20|88661.6|88611.6|88658.2|88608.2|88662.3|88612.3|88658.2|88608.2|54
1637077890000|2021-11-16 15:51:30|88659.2|88609.2|88661|88611|88663.6|88613.6|88658.9|88608.9|50
1637077900000|2021-11-16 15:51:40|88661.5|88611.5|88663|88613|88663.7|88613.7|88659.6|88609.6|54
1637077910000|2021-11-16 15:51:50|88663.6|88613.6|88662.1|88612.1|88670.5|88620.5|88661.5|88611.5|49
1637077920000|2021-11-16 15:52:00|88661.9|88611.9|88662.3|88612.3|88662.7|88612.7|88660.9|88610.9|33
1637077930000|2021-11-16 15:52:10|88662.4|88612.4|88657.5|88607.5|88662.4|88612.4|88656.7|88606.7|35
1637077940000|2021-11-16 15:52:20|88657.3|88607.3|88655.8|88605.8|88657.7|88607.7|88650.2|88600.2|47
1637077950000|2021-11-16 15:52:30|88655.7|88605.7|88657.3|88607.3|88661.2|88611.2|88654.6|88604.6|65
1637077960000|2021-11-16 15:52:40|88656.9|88606.9|88658.6|88608.6|88663.4|88613.4|88656.9|88606.9|59
1637077970000|2021-11-16 15:52:50|88659.2|88609.2|88665.8|88615.8|88667.9|88617.9|88658.6|88608.6|55
1637077980000|2021-11-16 15:53:00|88665.5|88615.5|88654|88604|88665.8|88615.8|88651.5|88601.5|63
1637077990000|2021-11-16 15:53:10|88654.7|88604.7|88664.5|88614.5|88664.5|88614.5|88654.3|88604.3|57
1637078000000|2021-11-16 15:53:20|88664.7|88614.7|88662.8|88612.8|88665.8|88615.8|88660.2|88610.2|58
1637078010000|2021-11-16 15:53:30|88663.3|88613.3|88655.4|88605.4|88665.9|88615.9|88652.2|88602.2|58
1637078020000|2021-11-16 15:53:40|88655.1|88605.1|88658|88608|88662.8|88612.8|88654.7|88604.7|49
1637078030000|2021-11-16 15:53:50|88658.9|88608.9|88652.1|88602.1|88659.1|88609.1|88651.8|88601.8|37
1637078040000|2021-11-16 15:54:00|88652|88602|88645.4|88595.4|88652.9|88609.5|88633.9|88595.4|57
1637078050000|2021-11-16 15:54:10|88645.3|88595.3|88650.6|88600.6|88650.9|88600.9|88645.3|88595.3|46
1637078060000|2021-11-16 15:54:20|88650.5|88600.5|88652.3|88602.3|88653.8|88603.8|88649.8|88599.8|40
1637078070000|2021-11-16 15:54:30|88652.2|88602.2|88655.4|88605.4|88657.7|88607.7|88652.2|88602.2|42
1637078080000|2021-11-16 15:54:40|88655.5|88605.5|88655.1|88605.1|88657.6|88607.6|88653.2|88603.2|52
1637078090000|2021-11-16 15:54:50|88654.8|88604.8|88659.5|88609.5|88659.5|88609.5|88654.2|88604.2|50
1637078100000|2021-11-16 15:55:00|88659.3|88609.3|88664.5|88614.5|88669.9|88619.9|88656.2|88606.2|62
1637078110000|2021-11-16 15:55:10|88664.4|88614.4|88664.6|88614.6|88667.8|88617.8|88662.1|88612.1|52
1637078120000|2021-11-16 15:55:20|88664.8|88614.8|88657.1|88607.1|88665.5|88626.1|88645.4|88606.7|64
1637078130000|2021-11-16 15:55:30|88657|88607|88659.6|88609.6|88661.3|88611.3|88657|88607|45
1637078140000|2021-11-16 15:55:40|88659.4|88609.4|88652.2|88602.2|88662.2|88624.1|88646.7|88602.2|51
1637078150000|2021-11-16 15:55:50|88652.7|88602.7|88654.8|88604.8|88655.3|88615.4|88639.3|88600.5|48
1637078160000|2021-11-16 15:56:00|88654.7|88604.7|88644.8|88594.8|88654.7|88618.3|88641.9|88594.8|48
1637078170000|2021-11-16 15:56:10|88643.9|88593.9|88627.7|88577.7|88644.1|88594.1|88626.8|88576.8|62
1637078180000|2021-11-16 15:56:20|88625.8|88575.8|88622.8|88572.8|88630.2|88587.6|88611.9|88571.9|62
1637078190000|2021-11-16 15:56:30|88622.7|88572.7|88617.2|88567.2|88624.8|88574.8|88615.4|88565.4|59
1637078200000|2021-11-16 15:56:40|88618.7|88568.7|88635.6|88585.6|88635.9|88585.9|88618.7|88568.7|62
1637078210000|2021-11-16 15:56:50|88635.2|88585.2|88627.1|88577.1|88636.3|88586.3|88625.2|88575.2|53
1637078220000|2021-11-16 15:57:00|88626.9|88576.9|88624.6|88574.6|88627.8|88577.8|88618.2|88568.2|62
1637078230000|2021-11-16 15:57:10|88622.9|88572.9|88643.9|88593.9|88643.9|88593.9|88621.4|88571.4|63
1637078240000|2021-11-16 15:57:20|88643.6|88593.6|88657.8|88607.8|88657.8|88607.8|88643.4|88593.4|60
1637078250000|2021-11-16 15:57:30|88657.6|88607.6|88663.9|88613.9|88668.3|88618.3|88656|88606|69
1637078260000|2021-11-16 15:57:40|88664.1|88614.1|88663.5|88613.5|88665.3|88615.3|88655.1|88605.1|60
1637078270000|2021-11-16 15:57:50|88663|88613|88648.9|88598.9|88663|88613|88648|88598|63
1637078280000|2021-11-16 15:58:00|88648.7|88598.7|88651.6|88601.6|88651.8|88612.6|88635.5|88597.2|60
1637078290000|2021-11-16 15:58:10|88651.5|88601.5|88653.9|88603.9|88656|88606|88650.3|88600.3|52
1637078300000|2021-11-16 15:58:20|88653.3|88603.3|88650.1|88600.1|88655.8|88613.4|88637|88598.2|60
1637078310000|2021-11-16 15:58:30|88651|88601|88644|88594|88651.1|88606|88630.9|88593.2|56
1637078320000|2021-11-16 15:58:40|88644.2|88594.2|88643.9|88593.9|88645.7|88595.7|88638.9|88588.9|51
1637078330000|2021-11-16 15:58:50|88643.8|88593.8|88629.1|88604.1|88647|88606.8|88629.1|88593|51
1637078340000|2021-11-16 15:59:00|88628.7|88603.7|88645.2|88595.2|88646.2|88604.5|88628.7|88590|59
1637078350000|2021-11-16 15:59:10|88646.2|88596.2|88644.3|88594.3|88648.1|88598.1|88643|88593|57
1637078360000|2021-11-16 15:59:20|88643|88593|88641.6|88591.6|88645.5|88607.9|88632.5|88590.1|58
1637078370000|2021-11-16 15:59:30|88641.8|88591.8|88643.4|88593.4|88645.5|88605.7|88630.7|88591.5|55
1637078380000|2021-11-16 15:59:40|88642.9|88592.9|88637.9|88587.9|88643.2|88605.2|88627.3|88587.5|54
1637078390000|2021-11-16 15:59:50|88638.4|88588.4|88639.6|88589.6|88640.2|88590.2|88636.4|88586.4|57
1637078400000|2021-11-16 16:00:00|88640.3|88590.3|88636.5|88586.5|88640.8|88590.8|88635.8|88585.8|59
1637078410000|2021-11-16 16:00:10|88636.1|88586.1|88635.5|88585.5|88636.6|88586.6|88631.3|88581.3|65
1637078420000|2021-11-16 16:00:20|88635.7|88585.7|88637.8|88587.8|88640.6|88590.6|88635.7|88585.7|60
1637078430000|2021-11-16 16:00:30|88637.9|88587.9|88633.8|88583.8|88638.5|88588.5|88631.4|88581.4|47
1637078440000|2021-11-16 16:00:40|88634|88584|88641.4|88591.4|88643.2|88605.2|88629.2|88584|62
1637078450000|2021-11-16 16:00:50|88641.6|88591.6|88641.4|88591.4|88642.7|88592.7|88639.4|88589.4|49
1637078460000|2021-11-16 16:01:00|88641.3|88591.3|88636.9|88586.9|88645.4|88607|88629.9|88586.9|54
1637078470000|2021-11-16 16:01:10|88636.8|88586.8|88639.3|88589.3|88641.5|88603.5|88626.7|88586.8|52
1637078480000|2021-11-16 16:01:20|88640.4|88590.4|88633.1|88583.1|88641.5|88595|88615.7|88575.7|69
1637078490000|2021-11-16 16:01:30|88634.1|88584.1|88626.3|88576.3|88634.5|88584.5|88624.4|88574.4|55
1637078500000|2021-11-16 16:01:40|88627.9|88577.9|88634.4|88584.4|88636|88586|88626.6|88576.6|62
1637078510000|2021-11-16 16:01:50|88633.6|88583.6|88638.6|88588.6|88639.9|88589.9|88632.2|88582.2|61
1637078520000|2021-11-16 16:02:00|88637.6|88587.6|88637.2|88587.2|88643.3|88593.3|88629.9|88579.9|68
1637078530000|2021-11-16 16:02:10|88636.9|88586.9|88634.3|88584.3|88636.9|88586.9|88627.3|88577.3|61
1637078540000|2021-11-16 16:02:20|88634.1|88584.1|88635.5|88585.5|88636.4|88586.4|88633.2|88583.2|65
1637078550000|2021-11-16 16:02:30|88636|88586|88627.2|88577.2|88636|88586|88626.8|88576.8|48
1637078560000|2021-11-16 16:02:40|88627.3|88577.3|88618.2|88568.2|88627.3|88577.3|88617.9|88567.9|53
1637078570000|2021-11-16 16:02:50|88618|88568|88623.5|88573.5|88624|88574|88617.1|88567.1|47
1637078580000|2021-11-16 16:03:00|88623.4|88573.4|88614.4|88564.4|88623.4|88573.4|88613.1|88563.1|58
1637078590000|2021-11-16 16:03:10|88614.1|88564.1|88618.2|88568.2|88621.4|88571.4|88614.1|88564.1|56
1637078600000|2021-11-16 16:03:20|88617.6|88567.6|88626.5|88576.5|88627.9|88577.9|88617.4|88567.4|52
1637078610000|2021-11-16 16:03:30|88627.2|88577.2|88617.4|88567.4|88627.2|88577.2|88616.7|88566.7|63
1637078620000|2021-11-16 16:03:40|88617.9|88567.9|88613.7|88563.7|88621.7|88571.7|88613.2|88563.2|52
1637078630000|2021-11-16 16:03:50|88616|88566|88611.8|88561.8|88622.6|88572.6|88611.8|88561.8|50
1637078640000|2021-11-16 16:04:00|88611.5|88561.5|88604.3|88554.3|88612.2|88562.2|88604.3|88554.3|57
1637078650000|2021-11-16 16:04:10|88604.5|88554.5|88606|88556|88606.4|88556.4|88603.6|88553.6|33
1637078660000|2021-11-16 16:04:20|88606.2|88556.2|88604.3|88554.3|88608.3|88558.3|88604.3|88554.3|36
1637078670000|2021-11-16 16:04:30|88603.9|88553.9|88597.7|88547.7|88604.8|88554.8|88596.7|88546.7|56
1637078680000|2021-11-16 16:04:40|88597.6|88547.6|88608|88558|88608.3|88558.3|88589|88539|67
1637078690000|2021-11-16 16:04:50|88607.9|88557.9|88615.1|88565.1|88616.8|88566.8|88606.5|88556.5|55
1637078700000|2021-11-16 16:05:00|88614.3|88564.3|88619.2|88569.2|88619.2|88569.2|88611.4|88561.4|53
1637078710000|2021-11-16 16:05:10|88620.9|88570.9|88627|88577|88630.9|88580.9|88620.3|88570.3|47
1637078720000|2021-11-16 16:05:20|88626.6|88576.6|88631.1|88581.1|88635.1|88585.1|88626.6|88576.6|52
1637078730000|2021-11-16 16:05:30|88631.5|88581.5|88640.6|88590.6|88640.9|88590.9|88630.9|88580.9|42
1637078740000|2021-11-16 16:05:40|88640.2|88590.2|88639.9|88589.9|88642.2|88592.2|88635|88585|54
1637078750000|2021-11-16 16:05:50|88639.7|88589.7|88624.3|88574.3|88639.7|88589.7|88623.2|88573.2|64
1637078760000|2021-11-16 16:06:00|88624.5|88574.5|88625.8|88575.8|88627.5|88577.5|88622.3|88572.3|52
1637078770000|2021-11-16 16:06:10|88625.3|88575.3|88631.1|88581.1|88632.1|88582.1|88625|88575|39
1637078780000|2021-11-16 16:06:20|88630.9|88580.9|88630.7|88580.7|88632.8|88582.8|88622.7|88572.7|56
1637078790000|2021-11-16 16:06:30|88631.5|88581.5|88629.1|88579.1|88632.7|88582.7|88628.2|88578.2|46
1637078800000|2021-11-16 16:06:40|88629.2|88579.2|88629.7|88579.7|88632|88582|88626.9|88576.9|48
1637078810000|2021-11-16 16:06:50|88629.5|88579.5|88652.6|88602.6|88653.2|88603.2|88629.5|88579.5|56
1637078820000|2021-11-16 16:07:00|88651.1|88601.1|88639.5|88589.5|88652.8|88602.8|88638.6|88588.6|63
1637078830000|2021-11-16 16:07:10|88638.2|88588.2|88633.4|88583.4|88639.9|88589.9|88633.1|88583.1|48
1637078840000|2021-11-16 16:07:20|88633.6|88583.6|88635.3|88585.3|88636.9|88586.9|88631.8|88581.8|45
1637078850000|2021-11-16 16:07:30|88635.4|88585.4|88640.2|88590.2|88642|88592|88635.1|88585.1|51
1637078860000|2021-11-16 16:07:40|88639.9|88589.9|88638.8|88588.8|88640|88590|88634.3|88584.3|48
1637078870000|2021-11-16 16:07:50|88638.7|88588.7|88633.9|88583.9|88642.5|88592.5|88633.2|88583.2|49
1637078880000|2021-11-16 16:08:00|88634.6|88584.6|88634.6|88584.6|88636.8|88586.8|88629.6|88579.6|44
1637078890000|2021-11-16 16:08:10|88636.8|88586.8|88635.9|88585.9|88639.7|88589.7|88630.7|88580.7|45
1637078900000|2021-11-16 16:08:20|88636.7|88586.7|88640.7|88590.7|88641.7|88591.7|88636.7|88586.7|35
1637078910000|2021-11-16 16:08:30|88640.2|88590.2|88640.9|88590.9|88641.4|88591.4|88636.9|88586.9|37
1637078920000|2021-11-16 16:08:40|88640.8|88590.8|88638|88588|88641.1|88591.1|88638|88588|30
1637078930000|2021-11-16 16:08:50|88637.5|88587.5|88638|88588|88638.5|88588.5|88635.4|88585.4|32
1637078940000|2021-11-16 16:09:00|88636.1|88586.1|88642.7|88592.7|88642.7|88592.7|88634.4|88584.4|28
1637078950000|2021-11-16 16:09:10|88638.9|88588.9|88639.9|88589.9|88645.9|88595.9|88638.3|88588.3|42
1637078960000|2021-11-16 16:09:20|88638.1|88588.1|88646.6|88596.6|88653.5|88603.5|88636.1|88586.1|58
1637078970000|2021-11-16 16:09:30|88646.8|88596.8|88644.4|88594.4|88647.1|88597.1|88642.6|88592.6|47
1637078980000|2021-11-16 16:09:40|88645.4|88595.4|88652.7|88602.7|88652.8|88602.8|88643.9|88593.9|44
1637078990000|2021-11-16 16:09:50|88652.6|88602.6|88645|88595|88655.2|88605.2|88643|88593|56
1637079000000|2021-11-16 16:10:00|88645.1|88595.1|88638.5|88588.5|88645.1|88595.1|88636.5|88586.5|50
1637079010000|2021-11-16 16:10:10|88637.8|88587.8|88631.8|88581.8|88639|88589|88631.8|88581.8|49
1637079020000|2021-11-16 16:10:20|88631.4|88581.4|88631.4|88581.4|88632.6|88582.6|88630.1|88580.1|57
1637079030000|2021-11-16 16:10:30|88631.9|88581.9|88639|88589|88640|88590|88630.7|88580.7|46
1637079040000|2021-11-16 16:10:40|88639.5|88589.5|88639.7|88589.7|88640.4|88590.4|88638.2|88588.2|36
1637079050000|2021-11-16 16:10:50|88639.6|88589.6|88644.6|88594.6|88645.2|88595.2|88639.6|88589.6|44
1637079060000|2021-11-16 16:11:00|88644.4|88594.4|88647.6|88597.6|88650.4|88600.4|88643.7|88593.7|48
1637079070000|2021-11-16 16:11:10|88648.8|88598.8|88649.9|88599.9|88650.1|88600.1|88647.6|88597.6|40
1637079080000|2021-11-16 16:11:20|88650.3|88600.3|88659.8|88609.8|88659.8|88609.8|88650.3|88600.3|55
1637079090000|2021-11-16 16:11:30|88660.4|88610.4|88643.6|88618.6|88660.4|88621.6|88643.3|88605.4|42
1637079100000|2021-11-16 16:11:40|88643.5|88618.5|88654.4|88604.4|88654.5|88618.9|88643.2|88601.1|45
1637079110000|2021-11-16 16:11:50|88654|88604|88645|88595|88654|88604|88642.1|88592.1|59
1637079120000|2021-11-16 16:12:00|88645.4|88595.4|88638.3|88588.3|88646.4|88596.4|88637.1|88587.1|56
1637079130000|2021-11-16 16:12:10|88638.8|88588.8|88640.9|88590.9|88641.3|88591.3|88635.8|88585.8|42
1637079140000|2021-11-16 16:12:20|88641.3|88591.3|88644.3|88594.3|88644.3|88594.3|88637.6|88587.6|48
1637079150000|2021-11-16 16:12:30|88646.3|88596.3|88655.8|88605.8|88656.1|88606.1|88645.6|88595.6|51
1637079160000|2021-11-16 16:12:40|88655.1|88605.1|88660.5|88610.5|88662.5|88612.5|88654.8|88604.8|45
1637079170000|2021-11-16 16:12:50|88659.9|88609.9|88659.3|88609.3|88659.9|88609.9|88658.5|88608.5|34
1637079180000|2021-11-16 16:13:00|88659.4|88609.4|88655.2|88605.2|88659.4|88609.4|88654.7|88604.7|51
1637079190000|2021-11-16 16:13:10|88655.1|88605.1|88653|88603|88655.7|88605.7|88652.2|88602.2|48
1637079200000|2021-11-16 16:13:20|88653.4|88603.4|88648.6|88598.6|88653.9|88603.9|88648|88598|39
1637079210000|2021-11-16 16:13:30|88648.8|88598.8|88654.1|88604.1|88656.3|88606.3|88648.4|88598.4|44
1637079220000|2021-11-16 16:13:40|88654.3|88604.3|88653.4|88603.4|88656.9|88606.9|88652.9|88602.9|38
1637079230000|2021-11-16 16:13:50|88651.9|88601.9|88645.7|88595.7|88652.5|88602.5|88644.5|88594.5|61
1637079240000|2021-11-16 16:14:00|88645.5|88595.5|88648.7|88598.7|88650.2|88611.9|88636.9|88593.6|50
1637079250000|2021-11-16 16:14:10|88648.9|88598.9|88656.6|88606.6|88657.3|88607.3|88646.8|88596.8|50
1637079260000|2021-11-16 16:14:20|88656.9|88606.9|88648.2|88598.2|88656.9|88606.9|88647.9|88597.9|37
1637079270000|2021-11-16 16:14:30|88647.6|88597.6|88644.7|88594.7|88647.6|88597.6|88642.1|88592.1|48
1637079280000|2021-11-16 16:14:40|88643.7|88593.7|88654.2|88604.2|88654.5|88604.5|88642.9|88592.9|39
1637079290000|2021-11-16 16:14:50|88654.7|88604.7|88658.5|88608.5|88660.5|88610.5|88654.1|88604.1|52
1637079300000|2021-11-16 16:15:00|88657.7|88607.7|88649.4|88599.4|88658.5|88608.5|88649|88599|55
1637079310000|2021-11-16 16:15:10|88649.9|88599.9|88650.9|88600.9|88651.6|88601.6|88648.7|88598.7|55
1637079320000|2021-11-16 16:15:20|88651.2|88601.2|88647.1|88597.1|88656.6|88606.6|88647.1|88597.1|57
1637079330000|2021-11-16 16:15:30|88647.2|88597.2|88644.7|88594.7|88647.2|88597.2|88643.3|88593.3|49
1637079340000|2021-11-16 16:15:40|88645|88595|88644.6|88594.6|88646.3|88596.3|88644.4|88594.4|33
1637079350000|2021-11-16 16:15:50|88644.5|88594.5|88638.7|88588.7|88644.5|88594.5|88638.7|88588.7|36
1637079360000|2021-11-16 16:16:00|88639.6|88589.6|88642.4|88592.4|88644.6|88594.6|88638.2|88588.2|49
1637079370000|2021-11-16 16:16:10|88642.7|88592.7|88643|88593|88643.3|88593.3|88640.3|88590.3|36
1637079380000|2021-11-16 16:16:20|88643.3|88593.3|88647.6|88597.6|88648.8|88598.8|88640.8|88590.8|41
1637079390000|2021-11-16 16:16:30|88648|88598|88648|88598|88650.1|88600.1|88647.9|88597.9|29
1637079400000|2021-11-16 16:16:40|88648.2|88598.2|88645.1|88595.1|88649.4|88599.4|88644.5|88594.5|35
1637079410000|2021-11-16 16:16:50|88645.8|88595.8|88643.6|88593.6|88645.8|88595.8|88643.3|88593.3|28
1637079420000|2021-11-16 16:17:00|88643.5|88593.5|88645.1|88595.1|88645.7|88595.7|88639.3|88589.3|45
1637079430000|2021-11-16 16:17:10|88645.3|88595.3|88645.1|88595.1|88646.6|88596.6|88644.3|88594.3|24
1637079440000|2021-11-16 16:17:20|88644.9|88594.9|88647.5|88597.5|88648.3|88598.3|88644.3|88594.3|34
1637079450000|2021-11-16 16:17:30|88647.8|88597.8|88636.4|88611.4|88650.3|88611.8|88636.4|88597.7|27
1637079460000|2021-11-16 16:17:40|88637.2|88612.2|88655.2|88605.2|88655.2|88612.7|88636.3|88599.4|42
1637079470000|2021-11-16 16:17:50|88655.1|88605.1|88655.4|88605.4|88656.6|88606.6|88654|88604|25
1637079480000|2021-11-16 16:18:00|88657.9|88607.9|88656|88606|88659.2|88609.2|88654.8|88604.8|39
1637079490000|2021-11-16 16:18:10|88656.6|88606.6|88657.7|88607.7|88664.4|88622.1|88646.9|88606.6|40
1637079500000|2021-11-16 16:18:20|88657.5|88607.5|88648.6|88623.6|88662.3|88626|88648.6|88607.2|34
1637079510000|2021-11-16 16:18:30|88648.3|88623.3|88664.2|88614.2|88664.5|88623.3|88647.9|88610.2|31
1637079520000|2021-11-16 16:18:40|88664.1|88614.1|88667.4|88617.4|88668.9|88618.9|88660.6|88610.6|36
1637079530000|2021-11-16 16:18:50|88667.9|88617.9|88668.2|88618.2|88669.5|88619.5|88667.1|88617.1|36
1637079540000|2021-11-16 16:19:00|88668.3|88618.3|88671.3|88621.3|88671.6|88621.6|88667.6|88617.6|55
1637079550000|2021-11-16 16:19:10|88671.2|88621.2|88665.6|88615.6|88671.2|88621.2|88660.3|88610.3|51
1637079560000|2021-11-16 16:19:20|88665.8|88615.8|88669.5|88619.5|88672.1|88622.1|88665.8|88615.8|51
1637079570000|2021-11-16 16:19:30|88669.6|88619.6|88665.5|88615.5|88670.1|88620.1|88664.6|88614.6|59
1637079580000|2021-11-16 16:19:40|88665.4|88615.4|88650.9|88600.9|88666.3|88616.3|88650.4|88600.4|57
1637079590000|2021-11-16 16:19:50|88651.3|88601.3|88656.5|88606.5|88656.5|88606.5|88650.5|88600.5|57
1637079600000|2021-11-16 16:20:00|88657.1|88607.1|88656.3|88606.3|88659.5|88609.5|88654.5|88604.5|52
1637079610000|2021-11-16 16:20:10|88656.1|88606.1|88655.9|88605.9|88659.6|88609.6|88655|88605|39
1637079620000|2021-11-16 16:20:20|88657.2|88607.2|88665.5|88615.5|88670.4|88620.4|88657.2|88607.2|62
1637079630000|2021-11-16 16:20:30|88663.6|88613.6|88661.9|88611.9|88667.7|88617.7|88661.3|88611.3|50
1637079640000|2021-11-16 16:20:40|88662.2|88612.2|88668.7|88618.7|88679|88641.9|88662.2|88612.2|62
1637079650000|2021-11-16 16:20:50|88668.8|88618.8|88675.7|88625.7|88675.7|88625.7|88668.8|88618.8|44
1637079660000|2021-11-16 16:21:00|88675|88625|88669.9|88619.9|88675.4|88625.4|88667.8|88617.8|44
1637079670000|2021-11-16 16:21:10|88670|88620|88669.8|88619.8|88673.1|88635.6|88658.3|88619.3|60
1637079680000|2021-11-16 16:21:20|88669.9|88619.9|88673.9|88623.9|88674.3|88624.3|88669.9|88619.9|41
1637079690000|2021-11-16 16:21:30|88674|88624|88664.4|88639.4|88678.5|88640|88657.2|88617|49
1637079700000|2021-11-16 16:21:40|88663.8|88638.8|88679.6|88629.6|88680.4|88643.4|88662|88626.7|55
1637079710000|2021-11-16 16:21:50|88679.4|88629.4|88676.5|88626.5|88679.5|88629.5|88673.9|88623.9|52
1637079720000|2021-11-16 16:22:00|88677.1|88627.1|88680|88630|88680.8|88630.8|88677.1|88627.1|39
1637079730000|2021-11-16 16:22:10|88679.8|88629.8|88681|88631|88681.6|88631.6|88677.7|88627.7|43
1637079740000|2021-11-16 16:22:20|88680.9|88630.9|88680.6|88630.6|88681.3|88631.3|88678.9|88628.9|38
1637079750000|2021-11-16 16:22:30|88680.4|88630.4|88676.4|88626.4|88681.6|88639|88664|88625.2|34
1637079760000|2021-11-16 16:22:40|88675.8|88625.8|88677.1|88627.1|88677.9|88627.9|88672.6|88622.6|41
1637079770000|2021-11-16 16:22:50|88664.7|88639.7|88677.1|88627.1|88678.5|88640.3|88664.3|88626.7|30
1637079780000|2021-11-16 16:23:00|88676.9|88626.9|88676.2|88626.2|88679.7|88629.7|88675.8|88625.8|38
1637079790000|2021-11-16 16:23:10|88676.3|88626.3|88675.8|88625.8|88678|88628|88674|88624|36
1637079800000|2021-11-16 16:23:20|88675.3|88625.3|88670.8|88620.8|88675.9|88625.9|88670.1|88620.1|39
1637079810000|2021-11-16 16:23:30|88671.4|88621.4|88663.8|88613.8|88671.5|88621.5|88662.9|88612.9|50
1637079820000|2021-11-16 16:23:40|88664|88614|88659.3|88609.3|88664.4|88614.4|88657|88607|46
1637079830000|2021-11-16 16:23:50|88659.6|88609.6|88656|88606|88663.8|88613.8|88654.7|88604.7|53
1637079840000|2021-11-16 16:24:00|88656.3|88606.3|88658.7|88608.7|88659.8|88622.6|88642|88601.2|55
1637079850000|2021-11-16 16:24:10|88656.5|88606.5|88659.9|88609.9|88660.8|88610.8|88653.6|88603.6|52
1637079860000|2021-11-16 16:24:20|88661.1|88611.1|88665.2|88615.2|88668.2|88618.2|88659.5|88609.5|58
1637079870000|2021-11-16 16:24:30|88666|88616|88659.3|88609.3|88666|88616|88657.2|88607.2|53
1637079880000|2021-11-16 16:24:40|88659.4|88609.4|88660|88610|88661.1|88611.1|88648.2|88598.2|53
1637079890000|2021-11-16 16:24:50|88659.3|88609.3|88660.5|88610.5|88661.5|88611.5|88656.2|88606.2|47
1637079900000|2021-11-16 16:25:00|88661.5|88611.5|88651.3|88601.3|88661.5|88622.2|88646.7|88601.3|55
1637079910000|2021-11-16 16:25:10|88649.3|88599.3|88636.7|88586.7|88650.1|88600.1|88633.6|88583.6|58
1637079920000|2021-11-16 16:25:20|88636.5|88586.5|88633.9|88583.9|88638.3|88588.3|88630.7|88580.7|55
1637079930000|2021-11-16 16:25:30|88634.7|88584.7|88631|88581|88637.9|88587.9|88628.4|88578.4|52
1637079940000|2021-11-16 16:25:40|88630.1|88580.1|88627.8|88577.8|88631.7|88581.7|88626.5|88576.5|53
1637079950000|2021-11-16 16:25:50|88628.4|88578.4|88634|88584|88634.1|88584.1|88627.8|88577.8|46
1637079960000|2021-11-16 16:26:00|88634.2|88584.2|88632.4|88582.4|88634.2|88584.2|88630.6|88580.6|49
1637079970000|2021-11-16 16:26:10|88631.9|88581.9|88633|88583|88635|88585|88631.7|88581.7|33
1637079980000|2021-11-16 16:26:20|88633.7|88583.7|88641.7|88591.7|88644.6|88594.6|88633.5|88583.5|55
1637079990000|2021-11-16 16:26:30|88640.4|88590.4|88644.7|88594.7|88645.9|88595.9|88638.1|88588.1|63
1637080000000|2021-11-16 16:26:40|88644.9|88594.9|88641.8|88591.8|88645.7|88595.7|88639.5|88589.5|53
1637080010000|2021-11-16 16:26:50|88641.9|88591.9|88638.8|88588.8|88643.2|88593.2|88638.8|88588.8|38
1637080020000|2021-11-16 16:27:00|88639.2|88589.2|88640.6|88590.6|88642.3|88592.3|88639.2|88589.2|53
1637080030000|2021-11-16 16:27:10|88643|88593|88636.6|88586.6|88643|88593|88635.8|88585.8|56
1637080040000|2021-11-16 16:27:20|88636.9|88586.9|88639.2|88589.2|88639.2|88589.2|88635|88585|43
1637080050000|2021-11-16 16:27:30|88639.1|88589.1|88636.6|88586.6|88640.2|88590.2|88634.9|88584.9|35
1637080060000|2021-11-16 16:27:40|88636.5|88586.5|88638.4|88588.4|88641.4|88591.4|88635.7|88585.7|54
1637080070000|2021-11-16 16:27:50|88638.6|88588.6|88639.7|88589.7|88639.9|88589.9|88633.9|88583.9|46
1637080080000|2021-11-16 16:28:00|88636.9|88586.9|88636.8|88586.8|88637.5|88587.5|88628.3|88578.3|51
1637080090000|2021-11-16 16:28:10|88637.9|88587.9|88633.3|88583.3|88637.9|88587.9|88628.7|88578.7|45
1637080100000|2021-11-16 16:28:20|88634.1|88584.1|88634.8|88584.8|88635.2|88585.2|88632.9|88582.9|47
1637080110000|2021-11-16 16:28:30|88634.9|88584.9|88634.5|88584.5|88636.5|88586.5|88634.1|88584.1|33
1637080120000|2021-11-16 16:28:40|88636.5|88586.5|88633.6|88583.6|88636.8|88586.8|88633.6|88583.6|38
1637080130000|2021-11-16 16:28:50|88634.1|88584.1|88640.8|88590.8|88644.1|88601.4|88626.4|88583.3|41
1637080140000|2021-11-16 16:29:00|88640.9|88590.9|88642.9|88592.9|88643.3|88593.3|88640.4|88590.4|43
1637080150000|2021-11-16 16:29:10|88643.1|88593.1|88627.9|88577.9|88643.2|88597.1|88621.4|88571.4|49
1637080160000|2021-11-16 16:29:20|88628.2|88578.2|88621.7|88571.7|88629.4|88579.4|88616.7|88566.7|55
1637080170000|2021-11-16 16:29:30|88621.6|88571.6|88625.2|88575.2|88626.5|88576.5|88619.2|88569.2|67
1637080180000|2021-11-16 16:29:40|88625.5|88575.5|88628.7|88578.7|88629.6|88579.6|88624.2|88574.2|49
1637080190000|2021-11-16 16:29:50|88629.2|88579.2|88619.4|88569.4|88629.9|88579.9|88619.1|88569.1|55
1637080200000|2021-11-16 16:30:00|88619.1|88569.1|88616.6|88566.6|88620.6|88570.6|88616.2|88566.2|49
1637080210000|2021-11-16 16:30:10|88617.1|88567.1|88610.8|88560.8|88618.3|88568.3|88607.2|88557.2|54
1637080220000|2021-11-16 16:30:20|88610.9|88560.9|88614.1|88564.1|88616.8|88566.8|88609.2|88559.2|55
1637080230000|2021-11-16 16:30:30|88614.2|88564.2|88605.2|88555.2|88615.5|88565.5|88601.1|88551.1|58
1637080240000|2021-11-16 16:30:40|88603.9|88553.9|88610|88560|88611.7|88561.7|88603|88553|43
1637080250000|2021-11-16 16:30:50|88610.5|88560.5|88604.4|88554.4|88610.6|88560.6|88601.8|88551.8|50
1637080260000|2021-11-16 16:31:00|88604.6|88554.6|88607.1|88557.1|88608.2|88558.2|88604.2|88554.2|47
1637080270000|2021-11-16 16:31:10|88606.8|88556.8|88615.8|88565.8|88615.8|88565.8|88606.7|88556.7|49
1637080280000|2021-11-16 16:31:20|88615.6|88565.6|88618.4|88568.4|88619|88569|88615.1|88565.1|45
1637080290000|2021-11-16 16:31:30|88618.5|88568.5|88618.2|88568.2|88619.4|88569.4|88618.1|88568.1|28
1637080300000|2021-11-16 16:31:40|88618.3|88568.3|88619.6|88569.6|88621.1|88571.1|88618.3|88568.3|31
1637080310000|2021-11-16 16:31:50|88619.5|88569.5|88624.1|88574.1|88624.1|88574.1|88619.2|88569.2|37
1637080320000|2021-11-16 16:32:00|88623.8|88573.8|88622.2|88572.2|88624|88574|88622.2|88572.2|25
1637080330000|2021-11-16 16:32:10|88622.8|88572.8|88625.4|88575.4|88625.4|88575.4|88622.2|88572.2|20
1637080340000|2021-11-16 16:32:20|88627.7|88577.7|88625.8|88575.8|88629.5|88579.5|88625.7|88575.7|41
1637080350000|2021-11-16 16:32:30|88626|88576|88625.7|88575.7|88627.3|88577.3|88625.6|88575.6|25
1637080360000|2021-11-16 16:32:40|88625.5|88575.5|88625.2|88575.2|88626.5|88576.5|88624.2|88574.2|26
1637080370000|2021-11-16 16:32:50|88625.8|88575.8|88628.5|88578.5|88629.6|88579.6|88624|88574|38
1637080380000|2021-11-16 16:33:00|88628.1|88578.1|88628.5|88578.5|88630.7|88580.7|88627.9|88577.9|33
1637080390000|2021-11-16 16:33:10|88629.7|88579.7|88633.1|88583.1|88633.9|88583.9|88629|88579|44
1637080400000|2021-11-16 16:33:20|88633.4|88583.4|88630.9|88580.9|88634|88584|88629.3|88579.3|49
1637080410000|2021-11-16 16:33:30|88631.1|88581.1|88626|88576|88631.2|88581.2|88620.7|88570.7|48
1637080420000|2021-11-16 16:33:40|88626.5|88576.5|88626.9|88576.9|88627|88577|88625.9|88575.9|29
1637080430000|2021-11-16 16:33:50|88626.6|88576.6|88629.4|88579.4|88629.6|88579.6|88625.3|88575.3|41
1637080440000|2021-11-16 16:34:00|88630|88580|88638.4|88613.4|88650.8|88613.4|88629.9|88579.9|53
1637080450000|2021-11-16 16:34:10|88637.3|88612.3|88646.4|88596.4|88649.3|88614.3|88636.4|88596.4|35
1637080460000|2021-11-16 16:34:20|88646.5|88596.5|88638|88588|88646.9|88596.9|88637.9|88587.9|38
1637080470000|2021-11-16 16:34:30|88638.5|88588.5|88639.3|88589.3|88639.6|88589.6|88638|88588|26
1637080480000|2021-11-16 16:34:40|88639.4|88589.4|88639.9|88589.9|88639.9|88589.9|88638.9|88588.9|27
1637080490000|2021-11-16 16:34:50|88640|88590|88641.3|88591.3|88642.2|88592.2|88639.8|88589.8|47
1637080500000|2021-11-16 16:35:00|88641.2|88591.2|88641.9|88591.9|88645.5|88595.5|88641.2|88591.2|40
1637080510000|2021-11-16 16:35:10|88642|88592|88644.3|88594.3|88649.9|88599.9|88641.5|88591.5|40
1637080520000|2021-11-16 16:35:20|88643.2|88593.2|88639|88589|88643.4|88593.4|88638.8|88588.8|48
1637080530000|2021-11-16 16:35:30|88639.5|88589.5|88639.7|88589.7|88639.7|88589.7|88637.7|88587.7|21
1637080540000|2021-11-16 16:35:40|88641.2|88591.2|88641|88591|88644.1|88594.1|88640.5|88590.5|36
1637080550000|2021-11-16 16:35:50|88640.9|88590.9|88664.1|88614.1|88664.5|88614.5|88639.7|88589.7|61
1637080560000|2021-11-16 16:36:00|88665.7|88615.7|88664.8|88614.8|88667.1|88617.1|88663.1|88613.1|52
1637080570000|2021-11-16 16:36:10|88664.5|88614.5|88663.1|88613.1|88669.7|88619.7|88662.1|88612.1|43
1637080580000|2021-11-16 16:36:20|88663.4|88613.4|88661.3|88611.3|88663.8|88613.8|88661.3|88611.3|42
1637080590000|2021-11-16 16:36:30|88661.5|88611.5|88664.6|88614.6|88665|88615|88661.4|88611.4|31
1637080600000|2021-11-16 16:36:40|88664.8|88614.8|88662.9|88612.9|88664.9|88614.9|88661.8|88611.8|43
1637080610000|2021-11-16 16:36:50|88663.1|88613.1|88664.2|88614.2|88669.1|88619.1|88663.1|88613.1|41
1637080620000|2021-11-16 16:37:00|88664.4|88614.4|88657.6|88607.6|88666.2|88616.2|88657.6|88607.6|45
1637080630000|2021-11-16 16:37:10|88658.6|88608.6|88660.6|88610.6|88662.5|88612.5|88657.6|88607.6|30
1637080640000|2021-11-16 16:37:20|88661|88611|88659.1|88609.1|88661.1|88611.1|88657.3|88607.3|38
1637080650000|2021-11-16 16:37:30|88659|88609|88655|88605|88659.7|88619.3|88643.8|88602.4|34
1637080660000|2021-11-16 16:37:40|88655.3|88605.3|88656.3|88606.3|88660.1|88622.2|88647.2|88605.3|38
1637080670000|2021-11-16 16:37:50|88656.2|88606.2|88655.4|88605.4|88656.4|88606.4|88655.3|88605.3|28
1637080680000|2021-11-16 16:38:00|88655.3|88605.3|88659.8|88609.8|88661.4|88611.4|88655.2|88605.2|41
1637080690000|2021-11-16 16:38:10|88659.9|88609.9|88663.6|88613.6|88664.5|88614.5|88659.4|88609.4|35
1637080700000|2021-11-16 16:38:20|88664.5|88614.5|88668.4|88618.4|88669.2|88631.1|88655.4|88611.5|45
1637080710000|2021-11-16 16:38:30|88668.8|88618.8|88668.8|88618.8|88669.3|88619.3|88668.3|88618.3|41
1637080720000|2021-11-16 16:38:40|88668.6|88618.6|88666.3|88616.3|88668.8|88618.8|88666.3|88616.3|28
1637080730000|2021-11-16 16:38:50|88666.7|88616.7|88666|88616|88667.2|88617.2|88662.7|88612.7|30
1637080740000|2021-11-16 16:39:00|88665.8|88615.8|88668.4|88618.4|88670.9|88632.2|88655.8|88615.8|41
1637080750000|2021-11-16 16:39:10|88668.3|88618.3|88668.4|88618.4|88670.2|88620.2|88667.8|88617.8|29
1637080760000|2021-11-16 16:39:20|88667.9|88617.9|88669.9|88619.9|88671.7|88621.7|88667.5|88617.5|25
1637080770000|2021-11-16 16:39:30|88670.2|88620.2|88681.4|88631.4|88682.5|88632.5|88669.6|88619.6|39
1637080780000|2021-11-16 16:39:40|88681.5|88631.5|88686.4|88636.4|88686.4|88636.4|88681|88631|33
1637080790000|2021-11-16 16:39:50|88685.9|88635.9|88687.9|88637.9|88689.1|88639.1|88685.8|88635.8|47
1637080800000|2021-11-16 16:40:00|88688.2|88638.2|88690.6|88640.6|88691.6|88641.6|88688.2|88638.2|60
1637080810000|2021-11-16 16:40:10|88690.5|88640.5|88689|88639|88690.5|88640.5|88687.3|88637.3|42
1637080820000|2021-11-16 16:40:20|88688.9|88638.9|88682.9|88632.9|88692|88642|88682.9|88632.9|54
1637080830000|2021-11-16 16:40:30|88682.6|88632.6|88683.6|88633.6|88685.5|88635.5|88682.6|88632.6|37
1637080840000|2021-11-16 16:40:40|88683.5|88633.5|88685.4|88635.4|88688.8|88638.8|88682.8|88632.8|38
1637080850000|2021-11-16 16:40:50|88686|88636|88686.9|88636.9|88687.2|88637.2|88684.2|88634.2|42
1637080860000|2021-11-16 16:41:00|88686.7|88636.7|88690|88640|88690.1|88640.1|88685.8|88635.8|34
1637080870000|2021-11-16 16:41:10|88688.8|88638.8|88689.4|88639.4|88690.2|88640.2|88687.4|88637.4|28
1637080880000|2021-11-16 16:41:20|88687.8|88637.8|88694.9|88644.9|88698.2|88648.2|88687.4|88637.4|48
1637080890000|2021-11-16 16:41:30|88695.7|88645.7|88689.5|88639.5|88696.7|88646.7|88689.3|88639.3|53
1637080900000|2021-11-16 16:41:40|88690|88640|88693.3|88643.3|88694.4|88644.4|88687.3|88637.3|57
1637080910000|2021-11-16 16:41:50|88692.5|88642.5|88692.8|88642.8|88693.8|88643.8|88691.1|88641.1|27
1637080920000|2021-11-16 16:42:00|88692.9|88642.9|88695.9|88645.9|88698.9|88648.9|88690.8|88640.8|46
1637080930000|2021-11-16 16:42:10|88695.7|88645.7|88692.4|88642.4|88696.2|88646.2|88692.4|88642.4|36
1637080940000|2021-11-16 16:42:20|88693|88643|88698.5|88648.5|88702.5|88652.5|88692.7|88642.7|31
1637080950000|2021-11-16 16:42:30|88695.6|88645.6|88696.6|88646.6|88699.1|88649.1|88695.6|88645.6|32
1637080960000|2021-11-16 16:42:40|88696.5|88646.5|88699.6|88649.6|88700.2|88650.2|88696.5|88646.5|24
1637080970000|2021-11-16 16:42:50|88699.4|88649.4|88700.9|88650.9|88701|88651|88697.9|88647.9|27
1637080980000|2021-11-16 16:43:00|88700.7|88650.7|88700.8|88650.8|88702|88652|88700.4|88650.4|45
1637080990000|2021-11-16 16:43:10|88701.1|88651.1|88711.6|88661.6|88712.9|88662.9|88700.5|88650.5|52
1637081000000|2021-11-16 16:43:20|88711.5|88661.5|88712.2|88662.2|88716.5|88666.5|88710.5|88660.5|47
1637081010000|2021-11-16 16:43:30|88712.3|88662.3|88710.7|88660.7|88712.5|88662.5|88709.8|88659.8|36
1637081020000|2021-11-16 16:43:40|88711|88661|88727.1|88677.1|88728|88685.9|88709.2|88659.2|37
1637081030000|2021-11-16 16:43:50|88723.9|88673.9|88724.6|88674.6|88725.9|88675.9|88722.6|88672.6|43
1637081040000|2021-11-16 16:44:00|88721.9|88671.9|88724.3|88674.3|88726|88676|88721.9|88671.9|47
1637081050000|2021-11-16 16:44:10|88723.2|88673.2|88723.8|88673.8|88724.8|88674.8|88722.5|88672.5|25
1637081060000|2021-11-16 16:44:20|88723.7|88673.7|88722.5|88672.5|88724.7|88674.7|88721.6|88671.6|26
1637081070000|2021-11-16 16:44:30|88722.6|88672.6|88715.5|88665.5|88723.3|88673.3|88714.4|88664.4|40
1637081080000|2021-11-16 16:44:40|88719.2|88669.2|88716.5|88666.5|88722.7|88672.7|88715.7|88665.7|44
1637081090000|2021-11-16 16:44:50|88717.4|88667.4|88712.8|88662.8|88717.4|88667.4|88711|88661|54
1637081100000|2021-11-16 16:45:00|88713.4|88663.4|88711.2|88661.2|88715|88665|88710.3|88660.3|53
1637081110000|2021-11-16 16:45:10|88712.9|88662.9|88714.3|88664.3|88715.4|88665.4|88710.8|88660.8|47
1637081120000|2021-11-16 16:45:20|88713.2|88663.2|88710|88660|88719.7|88669.7|88709.7|88659.7|54
1637081130000|2021-11-16 16:45:30|88709.9|88659.9|88714.2|88664.2|88716|88666|88709.3|88659.3|52
1637081140000|2021-11-16 16:45:40|88713.8|88663.8|88715.7|88665.7|88717|88667|88713.8|88663.8|30
1637081150000|2021-11-16 16:45:50|88715.6|88665.6|88715.2|88665.2|88715.7|88665.7|88714.3|88664.3|28
1637081160000|2021-11-16 16:46:00|88714.9|88664.9|88716.4|88666.4|88716.4|88666.4|88714.5|88664.5|23
1637081170000|2021-11-16 16:46:10|88715.9|88665.9|88714.6|88664.6|88717.1|88667.1|88714.6|88664.6|27
1637081180000|2021-11-16 16:46:20|88714.2|88664.2|88718.4|88668.4|88718.8|88668.8|88714.2|88664.2|31
1637081190000|2021-11-16 16:46:30|88717.7|88667.7|88713.2|88663.2|88718.6|88668.6|88711.6|88661.6|40
1637081200000|2021-11-16 16:46:40|88711.7|88661.7|88717.6|88667.6|88719|88669|88710.8|88660.8|37
1637081210000|2021-11-16 16:46:50|88716.5|88666.5|88706|88656|88716.5|88666.5|88702.2|88652.2|52
1637081220000|2021-11-16 16:47:00|88706.8|88656.8|88705.3|88655.3|88707.9|88657.9|88704.7|88654.7|28
1637081230000|2021-11-16 16:47:10|88705.2|88655.2|88709.2|88659.2|88712.3|88662.3|88705|88655|42
1637081240000|2021-11-16 16:47:20|88710.5|88660.5|88712.1|88662.1|88712.4|88662.4|88708|88658|28
1637081250000|2021-11-16 16:47:30|88712.2|88662.2|88712.4|88662.4|88714.1|88664.1|88711.2|88661.2|41
1637081260000|2021-11-16 16:47:40|88711.9|88661.9|88713|88663|88713.2|88663.2|88711.1|88661.1|32
1637081270000|2021-11-16 16:47:50|88713.6|88663.6|88710.9|88660.9|88713.6|88663.6|88709.8|88659.8|35
1637081280000|2021-11-16 16:48:00|88712.2|88662.2|88706.3|88656.3|88713|88663|88705.1|88655.1|41
1637081290000|2021-11-16 16:48:10|88708|88658|88696.9|88646.9|88709.1|88659.1|88695.6|88645.6|49
1637081300000|2021-11-16 16:48:20|88698.3|88648.3|88699.9|88649.9|88700.5|88650.5|88697.3|88647.3|52
1637081310000|2021-11-16 16:48:30|88699.3|88649.3|88704|88654|88706|88656|88698.3|88648.3|55
1637081320000|2021-11-16 16:48:40|88704.3|88654.3|88705.9|88655.9|88708.9|88658.9|88703.1|88653.1|59
1637081330000|2021-11-16 16:48:50|88705.6|88655.6|88700.7|88650.7|88706.5|88656.5|88700.4|88650.4|36
1637081340000|2021-11-16 16:49:00|88702.2|88652.2|88693.3|88643.3|88702.2|88652.2|88690|88640|58
1637081350000|2021-11-16 16:49:10|88693.9|88643.9|88691|88641|88693.9|88643.9|88687.6|88637.6|46
1637081360000|2021-11-16 16:49:20|88690.9|88640.9|88690.2|88640.2|88691.3|88641.3|88688.9|88638.9|51
1637081370000|2021-11-16 16:49:30|88691.6|88641.6|88685.2|88635.2|88691.6|88641.6|88684.1|88634.1|41
1637081380000|2021-11-16 16:49:40|88684.9|88634.9|88687.3|88637.3|88688.9|88638.9|88684.4|88634.4|30
1637081390000|2021-11-16 16:49:50|88686.6|88636.6|88686.2|88636.2|88687.1|88637.1|88684.4|88634.4|24
1637081400000|2021-11-16 16:50:00|88685.9|88635.9|88690.5|88640.5|88690.9|88640.9|88684.8|88634.8|34
1637081410000|2021-11-16 16:50:10|88692.5|88642.5|88689.4|88639.4|88694.6|88644.6|88688.3|88638.3|40
1637081420000|2021-11-16 16:50:20|88689.8|88639.8|88695.5|88645.5|88699.7|88649.7|88689.6|88639.6|35
1637081430000|2021-11-16 16:50:30|88696|88646|88701.5|88651.5|88703.1|88653.1|88695.2|88645.2|45
1637081440000|2021-11-16 16:50:40|88701.6|88651.6|88715.5|88665.5|88715.5|88665.5|88700.1|88650.1|48
1637081450000|2021-11-16 16:50:50|88715.2|88665.2|88713.1|88663.1|88716.3|88666.3|88712.5|88662.5|29
1637081460000|2021-11-16 16:51:00|88713.6|88663.6|88717.3|88667.3|88718|88668|88712.9|88662.9|35
1637081470000|2021-11-16 16:51:10|88717.7|88667.7|88716.5|88666.5|88717.8|88667.8|88716|88666|33
1637081480000|2021-11-16 16:51:20|88716.4|88666.4|88719.9|88669.9|88723.7|88673.7|88715.9|88665.9|44
1637081490000|2021-11-16 16:51:30|88719.6|88669.6|88718|88668|88722.7|88672.7|88716.2|88666.2|47
1637081500000|2021-11-16 16:51:40|88718.2|88668.2|88719.5|88669.5|88721.1|88671.1|88717.8|88667.8|35
1637081510000|2021-11-16 16:51:50|88719.3|88669.3|88718.4|88668.4|88719.4|88669.4|88718.4|88668.4|24
1637081520000|2021-11-16 16:52:00|88718.2|88668.2|88721.6|88671.6|88722.4|88672.4|88718.2|88668.2|28
1637081530000|2021-11-16 16:52:10|88721.5|88671.5|88721|88671|88721.8|88671.8|88720|88670|27
1637081540000|2021-11-16 16:52:20|88720.8|88670.8|88720.7|88670.7|88721.7|88671.7|88720.6|88670.6|25
1637081550000|2021-11-16 16:52:30|88720.8|88670.8|88716.2|88666.2|88721|88671|88715.5|88665.5|31
1637081560000|2021-11-16 16:52:40|88716.3|88666.3|88716.4|88666.4|88718|88668|88715.1|88665.1|37
1637081570000|2021-11-16 16:52:50|88715.2|88665.2|88717.2|88667.2|88717.2|88667.2|88712|88662|42
1637081580000|2021-11-16 16:53:00|88718.5|88668.5|88718.8|88668.8|88721.7|88671.7|88718.5|88668.5|32
1637081590000|2021-11-16 16:53:10|88718.7|88668.7|88724.2|88674.2|88726.1|88676.1|88717.8|88667.8|49
1637081600000|2021-11-16 16:53:20|88724.7|88674.7|88721.2|88671.2|88725.1|88675.1|88719.5|88669.5|44
1637081610000|2021-11-16 16:53:30|88721.1|88671.1|88719.4|88669.4|88721.4|88671.4|88719.4|88669.4|31
1637081620000|2021-11-16 16:53:40|88719.5|88669.5|88720.6|88670.6|88721.1|88671.1|88719.2|88669.2|22
1637081630000|2021-11-16 16:53:50|88720.7|88670.7|88720|88670|88721|88671|88719|88669|16
1637081640000|2021-11-16 16:54:00|88720.1|88670.1|88720.4|88670.4|88721.7|88671.7|88719.3|88669.3|31
1637081650000|2021-11-16 16:54:10|88721|88671|88724.5|88674.5|88725.2|88675.2|88720.8|88670.8|28
1637081660000|2021-11-16 16:54:20|88724.9|88674.9|88724.5|88674.5|88725.1|88675.1|88723.8|88673.8|38
1637081670000|2021-11-16 16:54:30|88725.3|88675.3|88728.2|88678.2|88728.6|88682|88707|88667.4|56
1637081680000|2021-11-16 16:54:40|88728.1|88678.1|88728.9|88678.9|88729.2|88679.2|88728.1|88678.1|30
1637081690000|2021-11-16 16:54:50|88729.1|88679.1|88736.2|88686.2|88736.9|88686.9|88726.8|88676.8|32
1637081700000|2021-11-16 16:55:00|88736.8|88686.8|88738|88688|88740.7|88690.7|88736.8|88686.8|44
1637081710000|2021-11-16 16:55:10|88737.6|88687.6|88742.7|88692.7|88742.9|88692.9|88737.5|88687.5|40
1637081720000|2021-11-16 16:55:20|88742.6|88692.6|88743.4|88693.4|88744|88694|88740|88690|48
1637081730000|2021-11-16 16:55:30|88743.1|88693.1|88746.8|88696.8|88747.2|88709|88733|88690.3|50
1637081740000|2021-11-16 16:55:40|88746.7|88696.7|88746.2|88696.2|88747.8|88697.8|88745|88695|39
1637081750000|2021-11-16 16:55:50|88746|88696|88748.6|88698.6|88749.2|88699.2|88746|88696|42
1637081760000|2021-11-16 16:56:00|88748.1|88698.1|88747.7|88697.7|88748.9|88698.9|88745.2|88695.2|48
1637081770000|2021-11-16 16:56:10|88754|88704|88760.1|88710.1|88761.9|88711.9|88752.4|88702.4|49
1637081780000|2021-11-16 16:56:20|88760.3|88710.3|88756.9|88706.9|88762.9|88712.9|88755.8|88705.8|44
1637081790000|2021-11-16 16:56:30|88756.2|88706.2|88761.9|88711.9|88761.9|88711.9|88754.9|88704.9|46
1637081800000|2021-11-16 16:56:40|88762|88712|88765.7|88715.7|88765.9|88715.9|88760.9|88710.9|38
1637081810000|2021-11-16 16:56:50|88765.6|88715.6|88754.1|88704.1|88765.6|88715.6|88753.7|88703.7|39
1637081820000|2021-11-16 16:57:00|88754|88704|88763.3|88713.3|88763.3|88713.3|88754|88704|49
1637081830000|2021-11-16 16:57:10|88763.4|88713.4|88759.2|88709.2|88763.8|88713.8|88759.2|88709.2|39
1637081840000|2021-11-16 16:57:20|88758.9|88708.9|88745.2|88695.2|88758.9|88716.9|88741.9|88692.9|63
1637081850000|2021-11-16 16:57:30|88745.4|88695.4|88756.2|88706.2|88758.4|88708.4|88743|88693|74
1637081860000|2021-11-16 16:57:40|88757.1|88707.1|88743.6|88693.6|88757.2|88707.2|88742.9|88692.9|52
1637081870000|2021-11-16 16:57:50|88743.8|88693.8|88741.1|88691.1|88743.9|88693.9|88740|88690|37
1637081880000|2021-11-16 16:58:00|88740.9|88690.9|88742.2|88692.2|88742.7|88692.7|88740.1|88690.1|28
1637081890000|2021-11-16 16:58:10|88742.4|88692.4|88730.4|88680.4|88744.9|88694.9|88727.6|88677.6|47
1637081900000|2021-11-16 16:58:20|88730.2|88680.2|88707|88657|88731.7|88681.7|88707|88657|67
1637081910000|2021-11-16 16:58:30|88707.7|88657.7|88704.9|88654.9|88709.8|88659.8|88704.9|88654.9|47
1637081920000|2021-11-16 16:58:40|88704.7|88654.7|88700.1|88650.1|88704.7|88654.7|88698.7|88648.7|53
1637081930000|2021-11-16 16:58:50|88700.3|88650.3|88701.9|88651.9|88703.2|88653.2|88699.4|88649.4|38
1637081940000|2021-11-16 16:59:00|88702|88652|88705.7|88655.7|88705.7|88655.7|88702|88652|28
1637081950000|2021-11-16 16:59:10|88705.6|88655.6|88699|88649|88707.7|88657.7|88697.5|88647.5|55
1637081960000|2021-11-16 16:59:20|88699.1|88649.1|88701.5|88651.5|88702.3|88652.3|88696.5|88646.5|43
1637081970000|2021-11-16 16:59:30|88701.3|88651.3|88698.2|88648.2|88701.5|88651.5|88696.5|88646.5|45
1637081980000|2021-11-16 16:59:40|88696.4|88646.4|88699.2|88649.2|88699.4|88649.4|88696.3|88646.3|46
1637081990000|2021-11-16 16:59:50|88698.9|88648.9|88698.7|88648.7|88701.3|88651.3|88698.4|88648.4|56
1637082000000|2021-11-16 17:00:00|88698.5|88648.5|88709.4|88659.4|88711.2|88661.2|88698.2|88648.2|60
1637082010000|2021-11-16 17:00:10|88709.6|88659.6|88708.1|88658.1|88709.7|88659.7|88707.7|88657.7|31
1637082020000|2021-11-16 17:00:20|88708|88658|88712.4|88662.4|88713.3|88663.3|88707.6|88657.6|31
1637082030000|2021-11-16 17:00:30|88712.5|88662.5|88713.4|88663.4|88713.5|88663.5|88711.9|88661.9|50
1637082040000|2021-11-16 17:00:40|88712.9|88662.9|88705.8|88655.8|88713.6|88663.6|88705.3|88655.3|45
1637082050000|2021-11-16 17:00:50|88705.7|88655.7|88700.9|88650.9|88706.3|88656.3|88700.5|88650.5|31
1637082060000|2021-11-16 17:01:00|88700.8|88650.8|88698.5|88648.5|88702.3|88652.3|88696.5|88646.5|48
1637082070000|2021-11-16 17:01:10|88698.1|88648.1|88700.7|88650.7|88700.9|88650.9|88697.1|88647.1|37
1637082080000|2021-11-16 17:01:20|88701|88651|88695.4|88645.4|88701.2|88651.2|88694.9|88644.9|39
1637082090000|2021-11-16 17:01:30|88696.1|88646.1|88702.4|88652.4|88702.4|88652.4|88693.6|88643.6|60
1637082100000|2021-11-16 17:01:40|88702.6|88652.6|88686.9|88636.9|88703.1|88653.1|88686.9|88636.9|71
1637082110000|2021-11-16 17:01:50|88688.5|88638.5|88695.6|88645.6|88695.9|88645.9|88683.9|88633.9|57
1637082120000|2021-11-16 17:02:00|88695.5|88645.5|88692.5|88642.5|88696.1|88646.1|88692.2|88642.2|36
1637082130000|2021-11-16 17:02:10|88692.7|88642.7|88692.8|88642.8|88693.6|88643.6|88692.4|88642.4|23
1637082140000|2021-11-16 17:02:20|88691.9|88641.9|88687.4|88637.4|88692.8|88642.8|88687.4|88637.4|35
1637082150000|2021-11-16 17:02:30|88687.6|88637.6|88692.9|88642.9|88693.5|88643.5|88687.6|88637.6|33
1637082160000|2021-11-16 17:02:40|88692.6|88642.6|88687.4|88637.4|88692.6|88642.6|88687.4|88637.4|29
1637082170000|2021-11-16 17:02:50|88687.5|88637.5|88686.7|88636.7|88688.5|88638.5|88684.5|88634.5|41
1637082180000|2021-11-16 17:03:00|88686.6|88636.6|88687.9|88637.9|88688.8|88638.8|88685.7|88635.7|43
1637082190000|2021-11-16 17:03:10|88688.1|88638.1|88687.7|88637.7|88688.3|88638.3|88687.4|88637.4|31
1637082200000|2021-11-16 17:03:20|88687.4|88637.4|88687.5|88637.5|88688.2|88638.2|88687.1|88637.1|21
1637082210000|2021-11-16 17:03:30|88687.6|88637.6|88683.2|88633.2|88687.8|88637.8|88683.2|88633.2|28
1637082220000|2021-11-16 17:03:40|88683.6|88633.6|88684.6|88634.6|88684.8|88634.8|88683.1|88633.1|23
1637082230000|2021-11-16 17:03:50|88685.4|88635.4|88691.7|88641.7|88691.7|88641.7|88685.4|88635.4|24
1637082240000|2021-11-16 17:04:00|88691.6|88641.6|88690.7|88640.7|88692.4|88642.4|88688.5|88638.5|46
1637082250000|2021-11-16 17:04:10|88690.6|88640.6|88688.7|88638.7|88690.8|88640.8|88688.3|88638.3|33
1637082260000|2021-11-16 17:04:20|88689|88639|88689.4|88639.4|88691|88641|88689|88639|31
1637082270000|2021-11-16 17:04:30|88689.6|88639.6|88692.1|88642.1|88693|88643|88689.2|88639.2|25
1637082280000|2021-11-16 17:04:40|88692.7|88642.7|88693.3|88643.3|88693.9|88643.9|88691.4|88641.4|27
1637082290000|2021-11-16 17:04:50|88693.1|88643.1|88690|88640|88693.1|88643.1|88690|88640|38
1637082300000|2021-11-16 17:05:00|88689.8|88639.8|88686.6|88636.6|88689.8|88639.8|88686.5|88636.5|41
1637082310000|2021-11-16 17:05:10|88686.7|88636.7|88685.3|88635.3|88687.2|88637.2|88685.1|88635.1|24
1637082320000|2021-11-16 17:05:20|88685.1|88635.1|88687.3|88637.3|88688.7|88638.7|88683.2|88633.2|41
1637082330000|2021-11-16 17:05:30|88687.5|88637.5|88688.1|88638.1|88689.2|88639.2|88687.5|88637.5|33
1637082340000|2021-11-16 17:05:40|88687.7|88637.7|88687.8|88637.8|88688.1|88638.1|88686.6|88636.6|26
1637082350000|2021-11-16 17:05:50|88687.6|88637.6|88690.3|88640.3|88690.3|88640.3|88687.5|88637.5|32
1637082360000|2021-11-16 17:06:00|88690.2|88640.2|88688|88638|88690.3|88640.3|88688|88638|44
1637082370000|2021-11-16 17:06:10|88688.1|88638.1|88690|88640|88690|88640|88687.7|88637.7|27
1637082380000|2021-11-16 17:06:20|88689.5|88639.5|88689.5|88639.5|88690.6|88640.6|88688.7|88638.7|28
1637082390000|2021-11-16 17:06:30|88689.3|88639.3|88689.9|88639.9|88689.9|88639.9|88688.8|88638.8|18
1637082400000|2021-11-16 17:06:40|88691.9|88641.9|88693.1|88643.1|88694|88644|88691.4|88641.4|24
1637082410000|2021-11-16 17:06:50|88693.3|88643.3|88694.7|88644.7|88694.7|88644.7|88693.3|88643.3|19
1637082420000|2021-11-16 17:07:00|88694.5|88644.5|88693.5|88643.5|88696.1|88646.1|88692.7|88642.7|28
1637082430000|2021-11-16 17:07:10|88693.4|88643.4|88693.7|88643.7|88693.8|88643.8|88693.1|88643.1|15
1637082440000|2021-11-16 17:07:20|88693.1|88643.1|88702.9|88652.9|88704.8|88654.8|88693.1|88643.1|44
1637082450000|2021-11-16 17:07:30|88702.6|88652.6|88709.2|88659.2|88709.2|88659.2|88702.6|88652.6|32
1637082460000|2021-11-16 17:07:40|88709|88659|88707.1|88657.1|88710.3|88660.3|88705|88655|44
1637082470000|2021-11-16 17:07:50|88708|88658|88708.8|88658.8|88710.4|88660.4|88707.6|88657.6|37
1637082480000|2021-11-16 17:08:00|88708.6|88658.6|88708.5|88658.5|88708.9|88658.9|88706.7|88656.7|28
1637082490000|2021-11-16 17:08:10|88708.3|88658.3|88705.8|88655.8|88708.4|88658.4|88705.8|88655.8|20
1637082500000|2021-11-16 17:08:20|88706.6|88656.6|88714.3|88664.3|88715.9|88665.9|88706.6|88656.6|48
1637082510000|2021-11-16 17:08:30|88714.2|88664.2|88713|88663|88714.7|88664.7|88712.9|88662.9|23
1637082520000|2021-11-16 17:08:40|88712.9|88662.9|88721.4|88671.4|88722.2|88672.2|88710.7|88660.7|39
1637082530000|2021-11-16 17:08:50|88720.9|88670.9|88719.8|88669.8|88725.5|88675.5|88719.1|88669.1|46
1637082540000|2021-11-16 17:09:00|88719.1|88669.1|88721.4|88671.4|88721.4|88671.4|88718.1|88668.1|33
1637082550000|2021-11-16 17:09:10|88721.3|88671.3|88721.5|88671.5|88722.1|88672.1|88721.3|88671.3|21
1637082560000|2021-11-16 17:09:20|88721.4|88671.4|88721.3|88671.3|88721.5|88671.5|88719.9|88669.9|24
1637082570000|2021-11-16 17:09:30|88721.2|88671.2|88722.1|88672.1|88722.4|88672.4|88720.9|88670.9|30
1637082580000|2021-11-16 17:09:40|88722|88672|88726.4|88676.4|88726.7|88676.7|88722|88672|32
1637082590000|2021-11-16 17:09:50|88726.6|88676.6|88731.9|88681.9|88732.2|88682.2|88725.5|88675.5|30
1637082600000|2021-11-16 17:10:00|88732|88682|88732.9|88682.9|88732.9|88682.9|88731.5|88681.5|18
1637082610000|2021-11-16 17:10:10|88732.6|88682.6|88732.4|88682.4|88734.5|88684.5|88729.9|88679.9|29
1637082620000|2021-11-16 17:10:20|88732.2|88682.2|88728.9|88678.9|88732.4|88682.4|88728.6|88678.6|27
1637082630000|2021-11-16 17:10:30|88729.4|88679.4|88733.5|88683.5|88734|88684|88729.4|88679.4|26
1637082640000|2021-11-16 17:10:40|88733.4|88683.4|88730.3|88680.3|88733.6|88683.6|88728.8|88678.8|31
1637082650000|2021-11-16 17:10:50|88730.1|88680.1|88737.4|88687.4|88738.2|88688.2|88730|88680|33
1637082660000|2021-11-16 17:11:00|88737.5|88687.5|88736.2|88686.2|88737.5|88687.5|88734.5|88684.5|28
1637082670000|2021-11-16 17:11:10|88736.1|88686.1|88736.4|88686.4|88737.3|88687.3|88736.1|88686.1|16
1637082680000|2021-11-16 17:11:20|88736.1|88686.1|88739.1|88689.1|88739.1|88689.1|88735.8|88685.8|24
1637082690000|2021-11-16 17:11:30|88738.9|88688.9|88738.4|88688.4|88739.1|88689.1|88736.3|88686.3|30
1637082700000|2021-11-16 17:11:40|88738.6|88688.6|88735.6|88685.6|88738.8|88688.8|88734.4|88684.4|33
1637082710000|2021-11-16 17:11:50|88735.3|88685.3|88735.1|88685.1|88736|88686|88734.7|88684.7|28
1637082720000|2021-11-16 17:12:00|88734.8|88684.8|88738.2|88688.2|88738.2|88688.2|88734.8|88684.8|24
1637082730000|2021-11-16 17:12:10|88738.1|88688.1|88729.5|88704.5|88739|88704.5|88729.5|88687.5|27
1637082740000|2021-11-16 17:12:20|88728.6|88703.6|88747.3|88697.3|88747.3|88704.2|88728.6|88690.8|36
1637082750000|2021-11-16 17:12:30|88747.5|88697.5|88744.5|88694.5|88747.5|88697.5|88744|88694|49
1637082760000|2021-11-16 17:12:40|88744.7|88694.7|88744.8|88694.8|88745.9|88695.9|88744.2|88694.2|24
1637082770000|2021-11-16 17:12:50|88744.2|88694.2|88745.5|88695.5|88747.3|88697.3|88744.2|88694.2|39
1637082780000|2021-11-16 17:13:00|88746.8|88696.8|88747.1|88697.1|88748.1|88698.1|88746.5|88696.5|42
1637082790000|2021-11-16 17:13:10|88747.4|88697.4|88748.4|88698.4|88750.6|88700.6|88746.3|88696.3|30
1637082800000|2021-11-16 17:13:20|88748.7|88698.7|88747.6|88697.6|88749.2|88699.2|88746.2|88696.2|34
1637082810000|2021-11-16 17:13:30|88747.7|88697.7|88747.5|88697.5|88748.3|88698.3|88747.2|88697.2|23
1637082820000|2021-11-16 17:13:40|88747.6|88697.6|88747.7|88697.7|88748.3|88698.3|88747.3|88697.3|14
1637082830000|2021-11-16 17:13:50|88747.8|88697.8|88746.1|88696.1|88747.8|88697.8|88743.2|88693.2|36
1637082840000|2021-11-16 17:14:00|88746|88696|88746.9|88696.9|88747.5|88697.5|88744.9|88694.9|31
1637082850000|2021-11-16 17:14:10|88746.7|88696.7|88747.2|88697.2|88747.3|88697.3|88745.8|88695.8|16
1637082860000|2021-11-16 17:14:20|88747.1|88697.1|88749.9|88699.9|88750.5|88713.3|88738.3|88696.8|35
1637082870000|2021-11-16 17:14:30|88749.8|88699.8|88757.7|88707.7|88759.4|88709.4|88749.8|88699.8|53
1637082880000|2021-11-16 17:14:40|88757.4|88707.4|88768.3|88718.3|88768.3|88718.3|88757.2|88707.2|30
1637082890000|2021-11-16 17:14:50|88771.3|88721.3|88770.8|88720.8|88776.9|88726.9|88765.8|88715.8|57
1637082900000|2021-11-16 17:15:00|88770.7|88720.7|88797.2|88747.2|88797.2|88747.2|88770.7|88720.7|57
1637082910000|2021-11-16 17:15:10|88801.2|88751.2|88799.6|88749.6|88813.8|88763.8|88799.6|88749.6|73
1637082920000|2021-11-16 17:15:20|88799.7|88749.7|88791|88741|88799.7|88749.7|88790.3|88740.3|57
1637082930000|2021-11-16 17:15:30|88789.8|88739.8|88783.8|88733.8|88791.7|88741.7|88782.7|88732.7|59
1637082940000|2021-11-16 17:15:40|88781.7|88731.7|88770.8|88720.8|88783.1|88733.1|88770.1|88720.1|66
1637082950000|2021-11-16 17:15:50|88771.8|88721.8|88778.3|88728.3|88779.2|88729.2|88768.2|88718.2|66
1637082960000|2021-11-16 17:16:00|88778.2|88728.2|88773.4|88723.4|88780|88730|88771.6|88721.6|57
1637082970000|2021-11-16 17:16:10|88775.6|88725.6|88772.9|88722.9|88775.6|88725.6|88772.5|88722.5|43
1637082980000|2021-11-16 17:16:20|88772.8|88722.8|88775.3|88725.3|88778.7|88728.7|88772.7|88722.7|48
1637082990000|2021-11-16 17:16:30|88775|88725|88773.2|88723.2|88775|88725|88772.3|88722.3|42
1637083000000|2021-11-16 17:16:40|88774.7|88724.7|88782.1|88732.1|88785.4|88735.4|88774.7|88724.7|52
1637083010000|2021-11-16 17:16:50|88781.9|88731.9|88788.3|88738.3|88790.7|88740.7|88781.9|88731.9|46
1637083020000|2021-11-16 17:17:00|88788.1|88738.1|88788.4|88738.4|88788.7|88738.7|88786.3|88736.3|37
1637083030000|2021-11-16 17:17:10|88788.7|88738.7|88780.3|88730.3|88788.8|88738.8|88778.8|88728.8|50
1637083040000|2021-11-16 17:17:20|88780.7|88730.7|88789.4|88739.4|88793.3|88743.3|88780.7|88730.7|53
1637083050000|2021-11-16 17:17:30|88789.9|88739.9|88788|88738|88789.9|88739.9|88785.1|88735.1|39
1637083060000|2021-11-16 17:17:40|88788.9|88738.9|88785.1|88735.1|88789|88739|88784|88734|53
1637083070000|2021-11-16 17:17:50|88784.9|88734.9|88778.5|88728.5|88786.8|88736.8|88778.2|88728.2|42
1637083080000|2021-11-16 17:18:00|88778.9|88728.9|88774.8|88724.8|88781.7|88731.7|88773.6|88723.6|62
1637083090000|2021-11-16 17:18:10|88774.1|88724.1|88793.6|88743.6|88795.4|88745.4|88773.2|88723.2|59
1637083100000|2021-11-16 17:18:20|88793.7|88743.7|88774.7|88724.7|88793.7|88743.7|88772.5|88722.5|63
1637083110000|2021-11-16 17:18:30|88773.9|88723.9|88771.6|88721.6|88775.7|88725.7|88771.2|88721.2|61
1637083120000|2021-11-16 17:18:40|88771.5|88721.5|88774.4|88724.4|88774.7|88724.7|88771.2|88721.2|37
1637083130000|2021-11-16 17:18:50|88774.5|88724.5|88775.8|88725.8|88780|88730|88773.6|88723.6|53
1637083140000|2021-11-16 17:19:00|88777.5|88727.5|88776.8|88726.8|88780.4|88730.4|88776.7|88726.7|44
1637083150000|2021-11-16 17:19:10|88776.7|88726.7|88781.9|88731.9|88785|88735|88776.6|88726.6|47
1637083160000|2021-11-16 17:19:20|88781.5|88731.5|88774.6|88724.6|88781.5|88731.5|88773.6|88723.6|48
1637083170000|2021-11-16 17:19:30|88773.7|88723.7|88769.9|88719.9|88775.1|88725.1|88769.9|88719.9|36
1637083180000|2021-11-16 17:19:40|88769.6|88719.6|88771.9|88721.9|88772.5|88722.5|88769.5|88719.5|36
1637083190000|2021-11-16 17:19:50|88772.1|88722.1|88772.1|88722.1|88774|88724|88768.3|88718.3|41
1637083200000|2021-11-16 17:20:00|88771.9|88721.9|88779.1|88729.1|88779.9|88729.9|88771.2|88721.2|51
1637083210000|2021-11-16 17:20:10|88778.8|88728.8|88777.4|88727.4|88780.1|88730.1|88775.9|88725.9|29
1637083220000|2021-11-16 17:20:20|88777.3|88727.3|88772.9|88722.9|88778.5|88728.5|88772.9|88722.9|40
1637083230000|2021-11-16 17:20:30|88772.4|88722.4|88780.7|88730.7|88780.7|88730.7|88771.6|88721.6|33
1637083240000|2021-11-16 17:20:40|88780.5|88730.5|88780.2|88730.2|88782.4|88732.4|88778.6|88728.6|36
1637083250000|2021-11-16 17:20:50|88779.8|88729.8|88783.2|88733.2|88784.2|88734.2|88779.7|88729.7|32
1637083260000|2021-11-16 17:21:00|88784.4|88734.4|88781.5|88731.5|88784.4|88734.4|88779.8|88729.8|42
1637083270000|2021-11-16 17:21:10|88781.6|88731.6|88784.6|88734.6|88784.6|88734.6|88781.2|88731.2|28
1637083280000|2021-11-16 17:21:20|88783.9|88733.9|88787.6|88737.6|88787.6|88737.6|88783.9|88733.9|40
1637083290000|2021-11-16 17:21:30|88787.3|88737.3|88787|88737|88788|88738|88785.7|88735.7|37
1637083300000|2021-11-16 17:21:40|88787.3|88737.3|88790.8|88740.8|88792.2|88742.2|88787.3|88737.3|36
1637083310000|2021-11-16 17:21:50|88790.7|88740.7|88792.5|88742.5|88793.1|88743.1|88790|88740|28
1637083320000|2021-11-16 17:22:00|88792.6|88742.6|88793.2|88743.2|88793.2|88743.2|88790.9|88740.9|28
1637083330000|2021-11-16 17:22:10|88793|88743|88793.5|88743.5|88794.8|88744.8|88790.8|88740.8|38
1637083340000|2021-11-16 17:22:20|88793.6|88743.6|88790.2|88740.2|88794.6|88744.6|88789.7|88739.7|32
1637083350000|2021-11-16 17:22:30|88789.9|88739.9|88789|88739|88796|88746|88789|88739|38
1637083360000|2021-11-16 17:22:40|88789.5|88739.5|88792.3|88742.3|88795.3|88745.3|88789.2|88739.2|42
1637083370000|2021-11-16 17:22:50|88792.4|88742.4|88798|88748|88799.1|88749.1|88792.1|88742.1|40
1637083380000|2021-11-16 17:23:00|88797.2|88747.2|88795.7|88745.7|88797.8|88747.8|88795.6|88745.6|19
1637083390000|2021-11-16 17:23:10|88795.6|88745.6|88788.8|88738.8|88795.6|88745.6|88788.3|88738.3|35
1637083400000|2021-11-16 17:23:20|88788.9|88738.9|88790.7|88740.7|88790.9|88740.9|88788.1|88738.1|46
1637083410000|2021-11-16 17:23:30|88790.8|88740.8|88791.3|88741.3|88791.8|88741.8|88790.6|88740.6|30
1637083420000|2021-11-16 17:23:40|88791|88741|88795.4|88745.4|88795.5|88745.5|88790.4|88740.4|36
1637083430000|2021-11-16 17:23:50|88795.5|88745.5|88800.3|88750.3|88800.5|88750.5|88793.9|88743.9|41
1637083440000|2021-11-16 17:24:00|88800.9|88750.9|88795.8|88745.8|88801.5|88751.5|88795.2|88745.2|35
1637083450000|2021-11-16 17:24:10|88796.6|88746.6|88802.2|88752.2|88803.7|88753.7|88795.9|88745.9|46
1637083460000|2021-11-16 17:24:20|88803.1|88753.1|88798.2|88748.2|88803.2|88753.2|88797.6|88747.6|35
1637083470000|2021-11-16 17:24:30|88798.3|88748.3|88798.4|88748.4|88798.6|88748.6|88797.1|88747.1|25
1637083480000|2021-11-16 17:24:40|88797.8|88747.8|88797.8|88747.8|88798|88748|88797.1|88747.1|21
1637083490000|2021-11-16 17:24:50|88797.7|88747.7|88801.2|88751.2|88801.5|88751.5|88795.6|88745.6|38
1637083500000|2021-11-16 17:25:00|88800.1|88750.1|88799.2|88749.2|88800.8|88750.8|88799.2|88749.2|39
1637083510000|2021-11-16 17:25:10|88799.5|88749.5|88804.6|88754.6|88806.3|88756.3|88799.3|88749.3|36
1637083520000|2021-11-16 17:25:20|88805.1|88755.1|88811.6|88761.6|88812|88762|88802.1|88752.1|53
1637083530000|2021-11-16 17:25:30|88811.5|88761.5|88810.9|88760.9|88812.7|88762.7|88810|88760|44
1637083540000|2021-11-16 17:25:40|88811|88761|88809.8|88759.8|88811.9|88761.9|88809.1|88759.1|41
1637083550000|2021-11-16 17:25:50|88809.9|88759.9|88812.8|88762.8|88813.1|88763.1|88808.1|88758.1|52
1637083560000|2021-11-16 17:26:00|88812.2|88762.2|88812.5|88762.5|88813.8|88763.8|88811.6|88761.6|41
1637083570000|2021-11-16 17:26:10|88812.2|88762.2|88819.1|88769.1|88821.8|88771.8|88812.1|88762.1|53
1637083580000|2021-11-16 17:26:20|88819.5|88769.5|88820.7|88770.7|88822.3|88772.3|88816.9|88766.9|46
1637083590000|2021-11-16 17:26:30|88821|88771|88819.8|88769.8|88821.1|88771.1|88818.4|88768.4|21
1637083600000|2021-11-16 17:26:40|88819.5|88769.5|88820.2|88770.2|88820.3|88770.3|88819|88769|18
1637083610000|2021-11-16 17:26:50|88820.8|88770.8|88820|88770|88820.8|88770.8|88819.2|88769.2|19
1637083620000|2021-11-16 17:27:00|88820.1|88770.1|88821.7|88771.7|88821.7|88771.7|88816.4|88766.4|41
1637083630000|2021-11-16 17:27:10|88822.7|88772.7|88825.6|88775.6|88828.6|88778.6|88822.7|88772.7|60
1637083640000|2021-11-16 17:27:20|88825.7|88775.7|88828|88778|88830.1|88780.1|88825.7|88775.7|39
1637083650000|2021-11-16 17:27:30|88827|88777|88829.7|88779.7|88831.8|88781.8|88825.8|88775.8|49
1637083660000|2021-11-16 17:27:40|88829.8|88779.8|88842.5|88792.5|88842.5|88792.5|88829.8|88779.8|56
1637083670000|2021-11-16 17:27:50|88842.4|88792.4|88846.1|88796.1|88846.2|88796.2|88842.4|88792.4|48
1637083680000|2021-11-16 17:28:00|88846.2|88796.2|88843.8|88793.8|88846.8|88796.8|88843.8|88793.8|42
1637083690000|2021-11-16 17:28:10|88843|88793|88838.3|88788.3|88844.1|88794.1|88838.3|88788.3|48
1637083700000|2021-11-16 17:28:20|88839.1|88789.1|88837.7|88787.7|88841.1|88791.1|88835.5|88785.5|47
1637083710000|2021-11-16 17:28:30|88838|88788|88842|88792|88842.4|88792.4|88838|88788|31
1637083720000|2021-11-16 17:28:40|88841.6|88791.6|88840.7|88790.7|88844.3|88794.3|88839.3|88789.3|58
1637083730000|2021-11-16 17:28:50|88840.6|88790.6|88840.4|88790.4|88841.2|88791.2|88837|88787|42
1637083740000|2021-11-16 17:29:00|88840.1|88790.1|88840.6|88790.6|88843.4|88793.4|88837.1|88787.1|56
1637083750000|2021-11-16 17:29:10|88842.6|88792.6|88842.1|88792.1|88843.6|88793.6|88842.1|88792.1|34
1637083760000|2021-11-16 17:29:20|88842.2|88792.2|88843.9|88793.9|88844|88794|88842.1|88792.1|32
1637083770000|2021-11-16 17:29:30|88844|88794|88840.6|88790.6|88844.2|88794.2|88838.8|88788.8|33
1637083780000|2021-11-16 17:29:40|88839.5|88789.5|88846.9|88796.9|88848.2|88798.2|88839.4|88789.4|30
1637083790000|2021-11-16 17:29:50|88845.5|88795.5|88845.5|88795.5|88846.8|88796.8|88844.6|88794.6|29
1637083800000|2021-11-16 17:30:00|88846|88796|88844.6|88794.6|88846|88796|88844.5|88794.5|23
1637083810000|2021-11-16 17:30:10|88844.8|88794.8|88845.6|88795.6|88847.3|88797.3|88844.3|88794.3|28
1637083820000|2021-11-16 17:30:20|88847.4|88797.4|88849.2|88799.2|88849.7|88799.7|88845.9|88795.9|30
1637083830000|2021-11-16 17:30:30|88848.1|88798.1|88848.8|88798.8|88850.4|88800.4|88848.1|88798.1|22
1637083840000|2021-11-16 17:30:40|88849.3|88799.3|88854.1|88804.1|88854.7|88804.7|88848.8|88798.8|43
1637083850000|2021-11-16 17:30:50|88853.9|88803.9|88852.8|88802.8|88854.7|88804.7|88852.2|88802.2|35
1637083860000|2021-11-16 17:31:00|88852.9|88802.9|88849.5|88799.5|88853.5|88803.5|88848.4|88798.4|43
1637083870000|2021-11-16 17:31:10|88849.3|88799.3|88847.6|88797.6|88850|88800|88846.5|88796.5|36
1637083880000|2021-11-16 17:31:20|88847.7|88797.7|88844.6|88794.6|88848.4|88798.4|88843.5|88793.5|26
1637083890000|2021-11-16 17:31:30|88844|88794|88849.8|88799.8|88854.5|88815|88840|88792.4|55
1637083900000|2021-11-16 17:31:40|88851.2|88801.2|88852.4|88802.4|88853.8|88803.8|88850.5|88800.5|35
1637083910000|2021-11-16 17:31:50|88851.6|88801.6|88850.8|88800.8|88851.8|88801.8|88849.9|88799.9|33
1637083920000|2021-11-16 17:32:00|88850.9|88800.9|88853.3|88803.3|88858.1|88819.9|88844.9|88800.8|36
1637083930000|2021-11-16 17:32:10|88853.4|88803.4|88855.7|88805.7|88855.7|88805.7|88851.4|88801.4|33
1637083940000|2021-11-16 17:32:20|88856|88806|88855.7|88805.7|88856.7|88806.7|88855.7|88805.7|17
1637083950000|2021-11-16 17:32:30|88855.8|88805.8|88870.4|88820.4|88871|88821|88855.8|88805.8|47
1637083960000|2021-11-16 17:32:40|88870.6|88820.6|88883|88833|88884.1|88834.1|88868.5|88818.5|60
1637083970000|2021-11-16 17:32:50|88883.4|88833.4|88886.5|88836.5|88889.6|88839.6|88882.1|88832.1|56
1637083980000|2021-11-16 17:33:00|88886.7|88836.7|88883.3|88833.3|88887.7|88837.7|88877.7|88827.7|60
1637083990000|2021-11-16 17:33:10|88883|88833|88879.9|88829.9|88889.4|88839.4|88878|88828|66
1637084000000|2021-11-16 17:33:20|88881.1|88831.1|88880|88830|88881.7|88831.7|88875.7|88825.7|44
1637084010000|2021-11-16 17:33:30|88880.2|88830.2|88885.6|88835.6|88885.8|88835.8|88879.2|88829.2|30
1637084020000|2021-11-16 17:33:40|88885|88835|88876.4|88826.4|88885|88835|88874.7|88824.7|47
1637084030000|2021-11-16 17:33:50|88876.8|88826.8|88872.9|88822.9|88876.8|88826.8|88868.8|88818.8|38
1637084040000|2021-11-16 17:34:00|88869.9|88819.9|88867.8|88817.8|88872.3|88822.3|88866.1|88816.1|51
1637084050000|2021-11-16 17:34:10|88867.4|88817.4|88871.3|88821.3|88871.9|88834|88859|88817.1|38
1637084060000|2021-11-16 17:34:20|88869.1|88819.1|88875.4|88825.4|88876.3|88826.3|88867.5|88817.5|52
1637084070000|2021-11-16 17:34:30|88874.5|88824.5|88880.8|88830.8|88880.8|88843|88868|88823|41
1637084080000|2021-11-16 17:34:40|88878.6|88828.6|88876.3|88826.3|88881|88831|88876.3|88826.3|38
1637084090000|2021-11-16 17:34:50|88876.5|88826.5|88882.1|88832.1|88882.9|88832.9|88876.5|88826.5|40
1637084100000|2021-11-16 17:35:00|88881.6|88831.6|88895.3|88845.3|88896.3|88848.5|88873.5|88831.6|51
1637084110000|2021-11-16 17:35:10|88895.4|88845.4|88892.2|88842.2|88896.4|88846.4|88889.4|88839.4|41
1637084120000|2021-11-16 17:35:20|88892.9|88842.9|88892.1|88842.1|88892.9|88842.9|88890.5|88840.5|42
1637084130000|2021-11-16 17:35:30|88892.9|88842.9|88893.3|88843.3|88893.5|88843.5|88891.1|88841.1|40
1637084140000|2021-11-16 17:35:40|88893.5|88843.5|88897.5|88847.5|88899.7|88849.7|88891.5|88841.5|46
1637084150000|2021-11-16 17:35:50|88899.7|88849.7|88896.2|88846.2|88901.6|88851.6|88895.6|88845.6|40
1637084160000|2021-11-16 17:36:00|88897|88847|88901.5|88851.5|88902|88852|88897|88847|29
1637084170000|2021-11-16 17:36:10|88901.3|88851.3|88904|88854|88906.4|88856.4|88900.7|88850.7|32
1637084180000|2021-11-16 17:36:20|88904.4|88854.4|88903.1|88853.1|88904.9|88854.9|88899.5|88849.5|39
1637084190000|2021-11-16 17:36:30|88901.9|88851.9|88901.2|88851.2|88903.1|88853.1|88900.3|88850.3|24
1637084200000|2021-11-16 17:36:40|88901.4|88851.4|88901.8|88851.8|88902.2|88852.2|88901|88851|24
1637084210000|2021-11-16 17:36:50|88901.5|88851.5|88902.1|88852.1|88902.9|88852.9|88901.2|88851.2|32
1637084220000|2021-11-16 17:37:00|88901.2|88851.2|88900.4|88850.4|88903.7|88853.7|88898.1|88848.1|38
1637084230000|2021-11-16 17:37:10|88899.9|88849.9|88899.2|88849.2|88901.9|88851.9|88899|88849|34
1637084240000|2021-11-16 17:37:20|88899.4|88849.4|88900.2|88850.2|88900.9|88850.9|88899.1|88849.1|26
1637084250000|2021-11-16 17:37:30|88900.4|88850.4|88907.6|88857.6|88908.2|88858.2|88900.4|88850.4|31
1637084260000|2021-11-16 17:37:40|88906.8|88856.8|88904.8|88854.8|88908.6|88858.6|88904.5|88854.5|25
1637084270000|2021-11-16 17:37:50|88904.9|88854.9|88905.5|88855.5|88906.3|88856.3|88902.8|88852.8|38
1637084280000|2021-11-16 17:38:00|88906.1|88856.1|88903.3|88853.3|88908.2|88858.2|88902.7|88852.7|45
1637084290000|2021-11-16 17:38:10|88903.1|88853.1|88900|88850|88906.7|88856.7|88898.7|88848.7|37
1637084300000|2021-11-16 17:38:20|88899.6|88849.6|88903.7|88853.7|88904.1|88854.1|88898.9|88848.9|44
1637084310000|2021-11-16 17:38:30|88904.5|88854.5|88904.5|88854.5|88906.8|88856.8|88903.7|88853.7|34
1637084320000|2021-11-16 17:38:40|88904.7|88854.7|88899.2|88849.2|88904.7|88854.7|88898.5|88848.5|23
1637084330000|2021-11-16 17:38:50|88899.3|88849.3|88900.1|88850.1|88900.9|88850.9|88899.1|88849.1|31
1637084340000|2021-11-16 17:39:00|88900.2|88850.2|88897.7|88847.7|88901.1|88851.1|88897.5|88847.5|30
1637084350000|2021-11-16 17:39:10|88897.8|88847.8|88896.2|88846.2|88899.4|88849.4|88894.6|88844.6|48
1637084360000|2021-11-16 17:39:20|88896.3|88846.3|88891.4|88841.4|88896.3|88846.3|88890.4|88840.4|50
1637084370000|2021-11-16 17:39:30|88890.3|88840.3|88894.5|88844.5|88895|88845|88890.3|88840.3|50
1637084380000|2021-11-16 17:39:40|88894.6|88844.6|88900.1|88850.1|88900.1|88850.1|88894.5|88844.5|43
1637084390000|2021-11-16 17:39:50|88899.5|88849.5|88904.6|88854.6|88906.8|88856.8|88899.5|88849.5|43
1637084400000|2021-11-16 17:40:00|88906|88856|88897.8|88847.8|88906|88857.3|88882.3|88846.7|34
1637084410000|2021-11-16 17:40:10|88897.5|88847.5|88898.4|88848.4|88902.1|88863.3|88887.5|88846.8|44
1637084420000|2021-11-16 17:40:20|88898.3|88848.3|88904|88854|88904.5|88854.5|88897|88847|37
1637084430000|2021-11-16 17:40:30|88904.8|88854.8|88901.8|88851.8|88907.4|88857.4|88901.4|88851.4|52
1637084440000|2021-11-16 17:40:40|88902|88852|88899.5|88849.5|88902|88852|88898|88848|41
1637084450000|2021-11-16 17:40:50|88899.6|88849.6|88894.7|88844.7|88899.6|88849.6|88894.4|88844.4|43
1637084460000|2021-11-16 17:41:00|88894.6|88844.6|88893.3|88843.3|88896.6|88846.6|88892.9|88842.9|56
1637084470000|2021-11-16 17:41:10|88893.4|88843.4|88889.8|88839.8|88894.9|88844.9|88888.6|88838.6|41
1637084480000|2021-11-16 17:41:20|88889.9|88839.9|88895.6|88845.6|88896.2|88846.2|88889.9|88839.9|43
1637084490000|2021-11-16 17:41:30|88896.2|88846.2|88891.2|88841.2|88896.6|88846.6|88891.1|88841.1|42
1637084500000|2021-11-16 17:41:40|88891.6|88841.6|88889.3|88839.3|88892.4|88842.4|88888.6|88838.6|46
1637084510000|2021-11-16 17:41:50|88889.1|88839.1|88886.9|88836.9|88890.2|88840.2|88886.8|88836.8|37
1637084520000|2021-11-16 17:42:00|88887.1|88837.1|88879.4|88829.4|88887.1|88837.1|88877.4|88827.4|58
1637084530000|2021-11-16 17:42:10|88879.2|88829.2|88878|88828|88879.6|88829.6|88876.5|88826.5|43
1637084540000|2021-11-16 17:42:20|88877.8|88827.8|88884.4|88834.4|88886.1|88836.1|88877.4|88827.4|57
1637084550000|2021-11-16 17:42:30|88884.5|88834.5|88886.1|88836.1|88889.3|88839.3|88883.3|88833.3|42
1637084560000|2021-11-16 17:42:40|88886|88836|88887.9|88837.9|88888.2|88838.2|88886|88836|50
1637084570000|2021-11-16 17:42:50|88887.8|88837.8|88899.3|88849.3|88899.4|88849.4|88884.1|88834.1|64
1637084580000|2021-11-16 17:43:00|88899.2|88849.2|88894.2|88844.2|88901.7|88851.7|88893.3|88843.3|46
1637084590000|2021-11-16 17:43:10|88894.5|88844.5|88899.6|88849.6|88900.3|88850.3|88894.5|88844.5|33
1637084600000|2021-11-16 17:43:20|88900.2|88850.2|88897.7|88847.7|88900.6|88850.6|88897|88847|39
1637084610000|2021-11-16 17:43:30|88897.8|88847.8|88895.3|88845.3|88898.3|88848.3|88894.1|88844.1|37
1637084620000|2021-11-16 17:43:40|88894.9|88844.9|88895.5|88845.5|88895.8|88845.8|88894.6|88844.6|30
1637084630000|2021-11-16 17:43:50|88895.6|88845.6|88892.6|88842.6|88895.9|88845.9|88892.5|88842.5|36
1637084640000|2021-11-16 17:44:00|88892.8|88842.8|88881|88831|88893.4|88843.4|88879.5|88829.5|57
1637084650000|2021-11-16 17:44:10|88881.2|88831.2|88887.4|88837.4|88892|88842|88881.2|88831.2|47
1637084660000|2021-11-16 17:44:20|88887.8|88837.8|88887.9|88837.9|88888.4|88838.4|88887.3|88837.3|36
1637084670000|2021-11-16 17:44:30|88890.1|88840.1|88893.1|88843.1|88893.9|88843.9|88889.5|88839.5|44
1637084680000|2021-11-16 17:44:40|88893|88843|88893.5|88843.5|88893.8|88843.8|88892.5|88842.5|38
1637084690000|2021-11-16 17:44:50|88893.1|88843.1|88880.6|88830.6|88893.1|88843.1|88880.6|88830.6|44
1637084700000|2021-11-16 17:45:00|88880.7|88830.7|88878.7|88828.7|88880.7|88830.7|88874.5|88824.5|47
1637084710000|2021-11-16 17:45:10|88878.8|88828.8|88878.1|88828.1|88878.8|88828.8|88877.4|88827.4|18
1637084720000|2021-11-16 17:45:20|88878|88828|88886.2|88836.2|88887.1|88837.1|88876.8|88826.8|49
1637084730000|2021-11-16 17:45:30|88886|88836|88886.3|88836.3|88886.3|88836.3|88885.1|88835.1|29
1637084740000|2021-11-16 17:45:40|88886.5|88836.5|88885.7|88835.7|88886.7|88836.7|88885.7|88835.7|23
1637084750000|2021-11-16 17:45:50|88882.2|88832.2|88880|88830|88883.6|88833.6|88879|88829|44
1637084760000|2021-11-16 17:46:00|88879.6|88829.6|88881.2|88831.2|88885.6|88835.6|88879.6|88829.6|44
1637084770000|2021-11-16 17:46:10|88881|88831|88889|88839|88889.8|88839.8|88881|88831|50
1637084780000|2021-11-16 17:46:20|88888.6|88838.6|88885.3|88835.3|88889.7|88839.7|88884.2|88834.2|37
1637084790000|2021-11-16 17:46:30|88886.1|88836.1|88886.7|88836.7|88889|88839|88885|88835|40
1637084800000|2021-11-16 17:46:40|88887.5|88837.5|88890|88840|88890.9|88840.9|88886.7|88836.7|46
1637084810000|2021-11-16 17:46:50|88889.8|88839.8|88889|88839|88890.1|88840.1|88888.5|88838.5|32
1637084820000|2021-11-16 17:47:00|88888.9|88838.9|88899.6|88849.6|88899.6|88849.6|88886.5|88836.5|43
1637084830000|2021-11-16 17:47:10|88899.9|88849.9|88901.6|88851.6|88904.8|88854.8|88898.6|88848.6|49
1637084840000|2021-11-16 17:47:20|88901.3|88851.3|88901.2|88851.2|88903.4|88853.4|88900.1|88850.1|29
1637084850000|2021-11-16 17:47:30|88902.4|88852.4|88902.8|88852.8|88902.8|88852.8|88899.6|88849.6|35
1637084860000|2021-11-16 17:47:40|88902.4|88852.4|88901.4|88851.4|88902.4|88852.4|88898.8|88848.8|38
1637084870000|2021-11-16 17:47:50|88901.5|88851.5|88901.6|88851.6|88901.8|88851.8|88901.1|88851.1|23
1637084880000|2021-11-16 17:48:00|88901.8|88851.8|88900.9|88850.9|88904|88854|88899.9|88849.9|39
1637084890000|2021-11-16 17:48:10|88899.8|88849.8|88901.7|88851.7|88904.7|88854.7|88899.8|88849.8|46
1637084900000|2021-11-16 17:48:20|88901.6|88851.6|88901.4|88851.4|88902.2|88852.2|88900.6|88850.6|24
1637084910000|2021-11-16 17:48:30|88901.2|88851.2|88900.4|88850.4|88901.8|88851.8|88900.2|88850.2|21
1637084920000|2021-11-16 17:48:40|88900.7|88850.7|88896.5|88846.5|88901.6|88851.6|88895.8|88845.8|37
1637084930000|2021-11-16 17:48:50|88896.1|88846.1|88896.3|88846.3|88898.1|88848.1|88896|88846|26
1637084940000|2021-11-16 17:49:00|88896.6|88846.6|88898.2|88848.2|88899.2|88849.2|88896.3|88846.3|33
1637084950000|2021-11-16 17:49:10|88897.7|88847.7|88894.2|88844.2|88897.9|88847.9|88892.7|88842.7|37
1637084960000|2021-11-16 17:49:20|88894|88844|88898.2|88848.2|88900.6|88850.6|88894|88844|43
1637084970000|2021-11-16 17:49:30|88898.5|88848.5|88898.4|88848.4|88899.2|88849.2|88896.9|88846.9|34
1637084980000|2021-11-16 17:49:40|88898.6|88848.6|88905.3|88855.3|88908.2|88858.2|88898.6|88848.6|55
1637084990000|2021-11-16 17:49:50|88905|88855|88903.3|88853.3|88907.4|88857.4|88903.1|88853.1|41
1637085000000|2021-11-16 17:50:00|88903.7|88853.7|88910.6|88860.6|88910.9|88860.9|88901.9|88851.9|51
1637085010000|2021-11-16 17:50:10|88910.5|88860.5|88904.2|88854.2|88910.8|88860.8|88904.1|88854.1|39
1637085020000|2021-11-16 17:50:20|88904.4|88854.4|88902.1|88852.1|88905.8|88855.8|88899.8|88849.8|47
1637085030000|2021-11-16 17:50:30|88902.2|88852.2|88905|88855|88905.8|88855.8|88901.4|88851.4|35
1637085040000|2021-11-16 17:50:40|88904.9|88854.9|88906.6|88856.6|88907.5|88857.5|88904.4|88854.4|32
1637085050000|2021-11-16 17:50:50|88906.3|88856.3|88899.6|88849.6|88911|88861|88898.8|88848.8|55
1637085060000|2021-11-16 17:51:00|88899.2|88849.2|88905|88855|88906.5|88856.5|88898.4|88848.4|50
1637085070000|2021-11-16 17:51:10|88902.9|88852.9|88903.9|88853.9|88904.6|88854.6|88902.9|88852.9|30
1637085080000|2021-11-16 17:51:20|88903.3|88853.3|88903.9|88853.9|88903.9|88853.9|88901.3|88851.3|32
1637085090000|2021-11-16 17:51:30|88903.8|88853.8|88903|88853|88905.1|88855.1|88902.5|88852.5|27
1637085100000|2021-11-16 17:51:40|88902.8|88852.8|88891.5|88841.5|88903|88853|88889|88839|54
1637085110000|2021-11-16 17:51:50|88891.7|88841.7|88891.6|88841.6|88893.1|88843.1|88890.8|88840.8|36
1637085120000|2021-11-16 17:52:00|88891.5|88841.5|88894|88844|88896.6|88846.6|88888.1|88838.1|52
1637085130000|2021-11-16 17:52:10|88893.8|88843.8|88890.1|88840.1|88893.9|88843.9|88887.5|88837.5|39
1637085140000|2021-11-16 17:52:20|88890.3|88840.3|88890.8|88840.8|88892|88842|88889.9|88839.9|50
1637085150000|2021-11-16 17:52:30|88891.1|88841.1|88886.3|88836.3|88891.9|88841.9|88885.2|88835.2|52
1637085160000|2021-11-16 17:52:40|88884.8|88834.8|88880.6|88830.6|88886.9|88836.9|88880.6|88830.6|49
1637085170000|2021-11-16 17:52:50|88878.7|88828.7|88879.4|88829.4|88880.1|88830.1|88878.5|88828.5|41
1637085180000|2021-11-16 17:53:00|88879.3|88829.3|88880.9|88830.9|88883.5|88833.5|88878.7|88828.7|48
1637085190000|2021-11-16 17:53:10|88880.2|88830.2|88882.3|88832.3|88882.7|88832.7|88880.2|88830.2|22
1637085200000|2021-11-16 17:53:20|88882.6|88832.6|88884|88834|88887.5|88837.5|88882.4|88832.4|38
1637085210000|2021-11-16 17:53:30|88883.9|88833.9|88881.9|88831.9|88884.3|88834.3|88881.8|88831.8|24
1637085220000|2021-11-16 17:53:40|88881.8|88831.8|88882.7|88832.7|88883.3|88833.3|88881.8|88831.8|24
1637085230000|2021-11-16 17:53:50|88882.9|88832.9|88875.5|88825.5|88883.5|88833.5|88874.4|88824.4|36
1637085240000|2021-11-16 17:54:00|88875.3|88825.3|88875.2|88825.2|88876.7|88826.7|88874.8|88824.8|42
1637085250000|2021-11-16 17:54:10|88875.1|88825.1|88880.3|88830.3|88880.4|88830.4|88873.9|88823.9|46
1637085260000|2021-11-16 17:54:20|88880.2|88830.2|88882.7|88832.7|88882.9|88832.9|88878.7|88828.7|29
1637085270000|2021-11-16 17:54:30|88882.8|88832.8|88882.5|88832.5|88882.8|88832.8|88881.1|88831.1|26
1637085280000|2021-11-16 17:54:40|88882.3|88832.3|88878.6|88828.6|88882.5|88832.5|88878.6|88828.6|22
1637085290000|2021-11-16 17:54:50|88878.5|88828.5|88879.5|88829.5|88879.5|88829.5|88878.2|88828.2|21
1637085300000|2021-11-16 17:55:00|88879.4|88829.4|88883.4|88833.4|88884.2|88834.2|88879.4|88829.4|43
1637085310000|2021-11-16 17:55:10|88880.7|88830.7|88881.4|88831.4|88882.7|88832.7|88880.3|88830.3|38
1637085320000|2021-11-16 17:55:20|88881.9|88831.9|88880.5|88830.5|88882|88832|88879.6|88829.6|45
1637085330000|2021-11-16 17:55:30|88880.6|88830.6|88883.6|88833.6|88885.2|88835.2|88880.6|88830.6|37
1637085340000|2021-11-16 17:55:40|88884|88834|88890.9|88840.9|88891.4|88841.4|88884|88834|36
1637085350000|2021-11-16 17:55:50|88890.6|88840.6|88887.9|88837.9|88890.6|88840.6|88887|88837|30
1637085360000|2021-11-16 17:56:00|88887.5|88837.5|88886.7|88836.7|88888.4|88838.4|88886.2|88836.2|42
1637085370000|2021-11-16 17:56:10|88887.3|88837.3|88882|88832|88889.3|88839.3|88881.5|88831.5|30
1637085380000|2021-11-16 17:56:20|88882.3|88832.3|88885.9|88835.9|88887.3|88837.3|88882.3|88832.3|53
1637085390000|2021-11-16 17:56:30|88885.7|88835.7|88885.3|88835.3|88886.4|88836.4|88884.7|88834.7|26
1637085400000|2021-11-16 17:56:40|88885|88835|88888.6|88838.6|88888.8|88838.8|88885|88835|23
1637085410000|2021-11-16 17:56:50|88888.8|88838.8|88889.6|88839.6|88890.4|88840.4|88888|88838|24
1637085420000|2021-11-16 17:57:00|88888.8|88838.8|88893|88843|88894|88844|88888.7|88838.7|37
1637085430000|2021-11-16 17:57:10|88892.8|88842.8|88889.5|88839.5|88893.2|88843.2|88889.5|88839.5|15
1637085440000|2021-11-16 17:57:20|88889.8|88839.8|88894|88844|88894.2|88844.2|88889.7|88839.7|31
1637085450000|2021-11-16 17:57:30|88894.3|88844.3|88897.5|88847.5|88899.3|88849.3|88894.3|88844.3|38
1637085460000|2021-11-16 17:57:40|88897.8|88847.8|88899.9|88849.9|88900.6|88850.6|88897.8|88847.8|32
1637085470000|2021-11-16 17:57:50|88900.1|88850.1|88906.4|88856.4|88906.4|88856.4|88899.4|88849.4|46
1637085480000|2021-11-16 17:58:00|88906.3|88856.3|88905.8|88855.8|88907.1|88857.1|88905.3|88855.3|42
1637085490000|2021-11-16 17:58:10|88905.9|88855.9|88933.2|88883.2|88935.3|88885.3|88904.1|88854.1|51
1637085500000|2021-11-16 17:58:20|88932.8|88882.8|88912.5|88862.5|88932.8|88882.8|88912|88862|48
1637085510000|2021-11-16 17:58:30|88912.8|88862.8|88907.2|88857.2|88912.8|88862.8|88907|88857|43
1637085520000|2021-11-16 17:58:40|88907.4|88857.4|88908.6|88858.6|88908.6|88858.6|88898.7|88848.7|57
1637085530000|2021-11-16 17:58:50|88907.7|88857.7|88904.6|88854.6|88909.2|88859.2|88903.6|88853.6|36
1637085540000|2021-11-16 17:59:00|88904.3|88854.3|88899.3|88849.3|88905|88855|88898.8|88848.8|29
1637085550000|2021-11-16 17:59:10|88899|88849|88891.9|88841.9|88899|88849|88880.3|88830.3|61
1637085560000|2021-11-16 17:59:20|88890.4|88840.4|88888.6|88838.6|88895.7|88845.7|88888.3|88838.3|59
1637085570000|2021-11-16 17:59:30|88888.7|88838.7|88887|88837|88890.7|88840.7|88882.1|88832.1|54
1637085580000|2021-11-16 17:59:40|88886.9|88836.9|88870.1|88820.1|88886.9|88836.9|88870|88820|53
1637085590000|2021-11-16 17:59:50|88870.4|88820.4|88877.3|88827.3|88878.2|88828.2|88869.8|88819.8|40
1637085600000|2021-11-16 18:00:00|88876.7|88826.7|88868|88818|88876.7|88826.7|88866.1|88816.1|58
1637085610000|2021-11-16 18:00:10|88868.4|88818.4|88871.3|88821.3|88873.6|88823.6|88868.4|88818.4|43
1637085620000|2021-11-16 18:00:20|88871.4|88821.4|88872|88822|88875.2|88825.2|88869.8|88819.8|42
1637085630000|2021-11-16 18:00:30|88870.4|88820.4|88867.5|88817.5|88871.4|88821.4|88867.5|88817.5|39
1637085640000|2021-11-16 18:00:40|88867.9|88817.9|88863.4|88813.4|88867.9|88817.9|88861.6|88811.6|48
1637085650000|2021-11-16 18:00:50|88863.9|88813.9|88868.7|88818.7|88870.4|88820.4|88863.9|88813.9|41
1637085660000|2021-11-16 18:01:00|88869|88819|88871.2|88821.2|88874.4|88824.4|88868.7|88818.7|43
1637085670000|2021-11-16 18:01:10|88871.1|88821.1|88875.9|88825.9|88875.9|88825.9|88871.1|88821.1|32
1637085680000|2021-11-16 18:01:20|88876.2|88826.2|88874.7|88824.7|88881.1|88831.1|88874.2|88824.2|43
1637085690000|2021-11-16 18:01:30|88874.8|88824.8|88877.3|88827.3|88880.1|88830.1|88874.8|88824.8|44
1637085700000|2021-11-16 18:01:40|88877.4|88827.4|88876.7|88826.7|88878.8|88828.8|88876.1|88826.1|43
1637085710000|2021-11-16 18:01:50|88877|88827|88869.5|88819.5|88877|88827|88868.8|88818.8|34
1637085720000|2021-11-16 18:02:00|88869.4|88819.4|88864.9|88814.9|88870.2|88820.2|88864.2|88814.2|31
1637085730000|2021-11-16 18:02:10|88865|88815|88865.8|88815.8|88865.8|88815.8|88864.9|88814.9|21
1637085740000|2021-11-16 18:02:20|88865.7|88815.7|88865.9|88815.9|88866.9|88816.9|88864.9|88814.9|24
1637085750000|2021-11-16 18:02:30|88866.3|88816.3|88865.8|88815.8|88870.1|88820.1|88865.7|88815.7|43
1637085760000|2021-11-16 18:02:40|88865.7|88815.7|88866.6|88816.6|88867.4|88817.4|88861.5|88811.5|44
1637085770000|2021-11-16 18:02:50|88866.9|88816.9|88868.6|88818.6|88869|88819|88865.1|88815.1|25
1637085780000|2021-11-16 18:03:00|88868.8|88818.8|88870.1|88820.1|88870.2|88820.2|88868.8|88818.8|24
1637085790000|2021-11-16 18:03:10|88869.9|88819.9|88866.4|88816.4|88870|88820|88865.3|88815.3|23
1637085800000|2021-11-16 18:03:20|88866.2|88816.2|88866|88816|88869|88819|88865|88815|42
1637085810000|2021-11-16 18:03:30|88865.4|88815.4|88859.6|88809.6|88865.6|88815.6|88859.1|88809.1|40
1637085820000|2021-11-16 18:03:40|88858.9|88808.9|88856.7|88806.7|88859.9|88809.9|88852.9|88802.9|55
1637085830000|2021-11-16 18:03:50|88856.8|88806.8|88849|88799|88856.8|88806.8|88848.5|88798.5|52
1637085840000|2021-11-16 18:04:00|88848.9|88798.9|88841.2|88791.2|88848.9|88798.9|88839.9|88789.9|47
1637085850000|2021-11-16 18:04:10|88841.7|88791.7|88850.9|88800.9|88851.8|88801.8|88841.4|88791.4|48
1637085860000|2021-11-16 18:04:20|88851|88801|88851.3|88801.3|88852.2|88802.2|88847.1|88797.1|40
1637085870000|2021-11-16 18:04:30|88850.8|88800.8|88844.7|88794.7|88851.5|88801.5|88844.7|88794.7|47
1637085880000|2021-11-16 18:04:40|88845|88795|88853.1|88803.1|88854.6|88804.6|88845|88795|47
1637085890000|2021-11-16 18:04:50|88853.8|88803.8|88848.3|88798.3|88853.9|88803.9|88845.6|88795.6|51
1637085900000|2021-11-16 18:05:00|88849.9|88799.9|88851.7|88801.7|88852.9|88802.9|88849.9|88799.9|42
1637085910000|2021-11-16 18:05:10|88851.8|88801.8|88850.7|88800.7|88852.2|88802.2|88850.7|88800.7|30
1637085920000|2021-11-16 18:05:20|88850.8|88800.8|88850.9|88800.9|88851.1|88801.1|88850.1|88800.1|28
1637085930000|2021-11-16 18:05:30|88850.8|88800.8|88850.9|88800.9|88852.1|88802.1|88848.7|88798.7|40
1637085940000|2021-11-16 18:05:40|88850.8|88800.8|88852.2|88802.2|88853.6|88803.6|88849.6|88799.6|46
1637085950000|2021-11-16 18:05:50|88852|88802|88856.6|88806.6|88857.9|88807.9|88850.5|88800.5|53
1637085960000|2021-11-16 18:06:00|88856.5|88806.5|88850.4|88800.4|88862|88812|88850.4|88800.4|54
1637085970000|2021-11-16 18:06:10|88851.9|88801.9|88852.5|88802.5|88853.7|88803.7|88850.4|88800.4|27
1637085980000|2021-11-16 18:06:20|88852|88802|88853|88803|88853.2|88803.2|88852|88802|35
1637085990000|2021-11-16 18:06:30|88853.1|88803.1|88849.3|88799.3|88853.1|88803.1|88847.3|88797.3|40
1637086000000|2021-11-16 18:06:40|88849.2|88799.2|88840.8|88790.8|88849.6|88799.6|88840.8|88790.8|43
1637086010000|2021-11-16 18:06:50|88840.6|88790.6|88840.6|88790.6|88842.6|88792.6|88839.9|88789.9|43
1637086020000|2021-11-16 18:07:00|88840.4|88790.4|88836.4|88786.4|88840.4|88790.4|88834.7|88784.7|50
1637086030000|2021-11-16 18:07:10|88836.6|88786.6|88835.2|88785.2|88836.6|88786.6|88833.9|88783.9|43
1637086040000|2021-11-16 18:07:20|88835.5|88785.5|88833.1|88783.1|88836.4|88786.4|88833|88783|25
1637086050000|2021-11-16 18:07:30|88833|88783|88830.4|88780.4|88833.3|88783.3|88826.9|88776.9|44
1637086060000|2021-11-16 18:07:40|88829.5|88779.5|88830.3|88780.3|88830.6|88780.6|88829|88779|33
1637086070000|2021-11-16 18:07:50|88830.4|88780.4|88832.6|88782.6|88832.6|88782.6|88829.3|88779.3|45
1637086080000|2021-11-16 18:08:00|88832.5|88782.5|88832.4|88782.4|88832.8|88782.8|88831.3|88781.3|32
1637086090000|2021-11-16 18:08:10|88832.3|88782.3|88837.8|88787.8|88838.9|88788.9|88832.3|88782.3|43
1637086100000|2021-11-16 18:08:20|88837.9|88787.9|88838.8|88788.8|88838.8|88788.8|88836.8|88786.8|39
1637086110000|2021-11-16 18:08:30|88838.7|88788.7|88837.1|88787.1|88838.9|88788.9|88835.7|88785.7|38
1637086120000|2021-11-16 18:08:40|88837.2|88787.2|88840.5|88790.5|88844.8|88809.2|88834.2|88787.2|50
1637086130000|2021-11-16 18:08:50|88840.6|88790.6|88842.3|88792.3|88842.3|88792.3|88840.3|88790.3|27
1637086140000|2021-11-16 18:09:00|88842.4|88792.4|88842.3|88792.3|88843|88793|88838.9|88788.9|34
1637086150000|2021-11-16 18:09:10|88842.2|88792.2|88841.7|88791.7|88843.5|88793.5|88841.7|88791.7|30
1637086160000|2021-11-16 18:09:20|88841.8|88791.8|88839|88789|88842.1|88792.1|88838.9|88788.9|26
1637086170000|2021-11-16 18:09:30|88839.2|88789.2|88837.5|88787.5|88839.2|88789.2|88835.8|88785.8|37
1637086180000|2021-11-16 18:09:40|88837.6|88787.6|88837.8|88787.8|88838.7|88788.7|88836.6|88786.6|32
1637086190000|2021-11-16 18:09:50|88837.6|88787.6|88836.4|88786.4|88837.9|88787.9|88834.4|88784.4|36
1637086200000|2021-11-16 18:10:00|88835.9|88785.9|88820.8|88770.8|88836.3|88786.3|88820.8|88770.8|46
1637086210000|2021-11-16 18:10:10|88822.6|88772.6|88825.5|88775.5|88828|88778|88821.5|88771.5|54
1637086220000|2021-11-16 18:10:20|88826.4|88776.4|88827.7|88777.7|88828.7|88778.7|88826.4|88776.4|39
1637086230000|2021-11-16 18:10:30|88828.5|88778.5|88832.6|88782.6|88833.8|88783.8|88828.1|88778.1|43
1637086240000|2021-11-16 18:10:40|88832.5|88782.5|88830.8|88780.8|88834.3|88784.3|88830.6|88780.6|32
1637086250000|2021-11-16 18:10:50|88830.9|88780.9|88829.8|88779.8|88831.4|88781.4|88829.5|88779.5|24
1637086260000|2021-11-16 18:11:00|88829.6|88779.6|88830.2|88780.2|88830.3|88780.3|88829.6|88779.6|22
1637086270000|2021-11-16 18:11:10|88830|88780|88831.5|88781.5|88832.5|88782.5|88829.5|88779.5|32
1637086280000|2021-11-16 18:11:20|88831.6|88781.6|88826.3|88776.3|88831.6|88781.6|88824.9|88774.9|53
1637086290000|2021-11-16 18:11:30|88825.9|88775.9|88824.8|88774.8|88827.7|88777.7|88823.2|88773.2|40
1637086300000|2021-11-16 18:11:40|88824.4|88774.4|88824.5|88774.5|88827.3|88777.3|88824.1|88774.1|36
1637086310000|2021-11-16 18:11:50|88825.5|88775.5|88824.5|88774.5|88828|88778|88824.4|88774.4|39
1637086320000|2021-11-16 18:12:00|88824.8|88774.8|88824.2|88774.2|88826.6|88776.6|88823.6|88773.6|30
1637086330000|2021-11-16 18:12:10|88824.4|88774.4|88822|88772|88824.6|88774.6|88821.2|88771.2|27
1637086340000|2021-11-16 18:12:20|88821.8|88771.8|88822.2|88772.2|88822.7|88772.7|88820.5|88770.5|38
1637086350000|2021-11-16 18:12:30|88822.1|88772.1|88822|88772|88823.2|88773.2|88820.9|88770.9|33
1637086360000|2021-11-16 18:12:40|88822.4|88772.4|88824.1|88774.1|88824.6|88774.6|88821.4|88771.4|29
1637086370000|2021-11-16 18:12:50|88823.6|88773.6|88823.2|88773.2|88824.7|88774.7|88822.7|88772.7|36
1637086380000|2021-11-16 18:13:00|88823.1|88773.1|88823.7|88773.7|88824.9|88774.9|88821.5|88771.5|45
1637086390000|2021-11-16 18:13:10|88822.9|88772.9|88817.3|88767.3|88823.1|88773.1|88814.7|88764.7|54
1637086400000|2021-11-16 18:13:20|88817.1|88767.1|88816.5|88766.5|88818.8|88768.8|88813.1|88763.1|53
1637086410000|2021-11-16 18:13:30|88816.6|88766.6|88816.8|88766.8|88818.9|88768.9|88815.3|88765.3|44
1637086420000|2021-11-16 18:13:40|88816.5|88766.5|88818.1|88768.1|88818.7|88768.7|88815.9|88765.9|36
1637086430000|2021-11-16 18:13:50|88817.4|88767.4|88814.7|88764.7|88817.8|88767.8|88814.2|88764.2|43
1637086440000|2021-11-16 18:14:00|88816.7|88766.7|88817.7|88767.7|88819.1|88769.1|88813.5|88763.5|43
1637086450000|2021-11-16 18:14:10|88817.8|88767.8|88819.2|88769.2|88819.6|88769.6|88815.1|88765.1|33
1637086460000|2021-11-16 18:14:20|88818.5|88768.5|88815.1|88765.1|88820.6|88770.6|88814.9|88764.9|39
1637086470000|2021-11-16 18:14:30|88815.3|88765.3|88811.9|88761.9|88815.5|88765.5|88811.9|88761.9|42
1637086480000|2021-11-16 18:14:40|88813.1|88763.1|88805.8|88755.8|88814.2|88764.2|88805.8|88755.8|57
1637086490000|2021-11-16 18:14:50|88805.1|88755.1|88804.2|88754.2|88806.4|88756.4|88803.8|88753.8|32
1637086500000|2021-11-16 18:15:00|88803.9|88753.9|88810.5|88760.5|88813.9|88763.9|88801.7|88751.7|54
1637086510000|2021-11-16 18:15:10|88810.6|88760.6|88810.6|88760.6|88813.4|88763.4|88809.7|88759.7|47
1637086520000|2021-11-16 18:15:20|88812.3|88762.3|88810.7|88760.7|88812.3|88762.3|88809.9|88759.9|42
1637086530000|2021-11-16 18:15:30|88810.6|88760.6|88807.6|88757.6|88811|88761|88806.9|88756.9|35
1637086540000|2021-11-16 18:15:40|88807.7|88757.7|88810.6|88760.6|88811.8|88761.8|88807.3|88757.3|53
1637086550000|2021-11-16 18:15:50|88810.7|88760.7|88808.3|88758.3|88811.5|88761.5|88808|88758|41
1637086560000|2021-11-16 18:16:00|88808.7|88758.7|88805.8|88755.8|88809.9|88759.9|88804.7|88754.7|33
1637086570000|2021-11-16 18:16:10|88805.7|88755.7|88805.7|88755.7|88806.2|88756.2|88803.2|88753.2|55
1637086580000|2021-11-16 18:16:20|88805.9|88755.9|88803|88753|88805.9|88755.9|88803|88753|53
1637086590000|2021-11-16 18:16:30|88803.1|88753.1|88797.4|88747.4|88804.1|88754.1|88797.1|88747.1|49
1637086600000|2021-11-16 18:16:40|88797.5|88747.5|88797.4|88747.4|88799.1|88749.1|88796.9|88746.9|30
1637086610000|2021-11-16 18:16:50|88797.5|88747.5|88798.7|88748.7|88798.8|88748.8|88797.2|88747.2|24
1637086620000|2021-11-16 18:17:00|88798.6|88748.6|88795.7|88745.7|88798.9|88748.9|88795.2|88745.2|27
1637086630000|2021-11-16 18:17:10|88795.4|88745.4|88797.9|88747.9|88798.4|88748.4|88795.4|88745.4|27
1637086640000|2021-11-16 18:17:20|88797.6|88747.6|88794.7|88744.7|88797.6|88747.6|88794.7|88744.7|28
1637086650000|2021-11-16 18:17:30|88794.9|88744.9|88795.8|88745.8|88799|88749|88794.6|88744.6|36
1637086660000|2021-11-16 18:17:40|88796.3|88746.3|88798.7|88748.7|88798.7|88748.7|88795|88745|27
1637086670000|2021-11-16 18:17:50|88798.6|88748.6|88809.7|88759.7|88809.7|88759.7|88798.4|88748.4|49
1637086680000|2021-11-16 18:18:00|88809.9|88759.9|88820.3|88770.3|88820.3|88770.3|88809.4|88759.4|43
1637086690000|2021-11-16 18:18:10|88819.6|88769.6|88818.4|88768.4|88819.6|88769.6|88818.2|88768.2|32
1637086700000|2021-11-16 18:18:20|88818.6|88768.6|88823.5|88773.5|88823.5|88773.5|88818.5|88768.5|42
1637086710000|2021-11-16 18:18:30|88823.3|88773.3|88827.5|88777.5|88832.1|88782.1|88823.3|88773.3|62
1637086720000|2021-11-16 18:18:40|88827.3|88777.3|88827.8|88777.8|88828.1|88778.1|88825.4|88775.4|36
1637086730000|2021-11-16 18:18:50|88827.7|88777.7|88827.7|88777.7|88827.9|88777.9|88827.2|88777.2|24
1637086740000|2021-11-16 18:19:00|88828|88778|88824.8|88774.8|88828.4|88778.4|88823.8|88773.8|39
1637086750000|2021-11-16 18:19:10|88824.9|88774.9|88825|88775|88825.2|88775.2|88824.2|88774.2|20
1637086760000|2021-11-16 18:19:20|88825.2|88775.2|88828|88778|88828.8|88778.8|88825.2|88775.2|25
1637086770000|2021-11-16 18:19:30|88827.9|88777.9|88827.2|88777.2|88830.7|88780.7|88826.9|88776.9|38
1637086780000|2021-11-16 18:19:40|88827.1|88777.1|88822.6|88772.6|88827.7|88777.7|88821.1|88771.1|50
1637086790000|2021-11-16 18:19:50|88822.7|88772.7|88823.4|88773.4|88824.2|88774.2|88821.3|88771.3|37
1637086800000|2021-11-16 18:20:00|88823.6|88773.6|88823.4|88773.4|88825.1|88775.1|88822.9|88772.9|29
1637086810000|2021-11-16 18:20:10|88823.6|88773.6|88827.4|88777.4|88827.6|88777.6|88823.5|88773.5|35
1637086820000|2021-11-16 18:20:20|88827.6|88777.6|88821.5|88771.5|88827.6|88777.6|88821.5|88771.5|35
1637086830000|2021-11-16 18:20:30|88821.9|88771.9|88821.6|88771.6|88822.3|88772.3|88821.2|88771.2|32
1637086840000|2021-11-16 18:20:40|88821.1|88771.1|88821.2|88771.2|88821.7|88771.7|88820.6|88770.6|19
1637086850000|2021-11-16 18:20:50|88821.3|88771.3|88821.9|88771.9|88822|88772|88820.8|88770.8|27
1637086860000|2021-11-16 18:21:00|88821.8|88771.8|88821.9|88771.9|88822.3|88772.3|88820.5|88770.5|34
1637086870000|2021-11-16 18:21:10|88821.7|88771.7|88825.8|88775.8|88826|88776|88821.7|88771.7|40
1637086880000|2021-11-16 18:21:20|88825.6|88775.6|88824.8|88774.8|88825.8|88775.8|88824.7|88774.7|18
1637086890000|2021-11-16 18:21:30|88824.7|88774.7|88824.6|88774.6|88825.3|88775.3|88824.4|88774.4|28
1637086900000|2021-11-16 18:21:40|88824.4|88774.4|88823.7|88773.7|88824.4|88774.4|88819.6|88769.6|38
1637086910000|2021-11-16 18:21:50|88823.6|88773.6|88825.4|88775.4|88826.1|88776.1|88823.6|88773.6|36
1637086920000|2021-11-16 18:22:00|88825.6|88775.6|88831.3|88781.3|88834.3|88784.3|88825.5|88775.5|40
1637086930000|2021-11-16 18:22:10|88831.4|88781.4|88830.2|88780.2|88831.7|88781.7|88830.1|88780.1|41
1637086940000|2021-11-16 18:22:20|88830.7|88780.7|88834.2|88784.2|88835.4|88785.4|88830.5|88780.5|52
1637086950000|2021-11-16 18:22:30|88834.6|88784.6|88834|88784|88834.7|88784.7|88833|88783|46
1637086960000|2021-11-16 18:22:40|88833.8|88783.8|88831.1|88781.1|88834.5|88784.5|88830.6|88780.6|47
1637086970000|2021-11-16 18:22:50|88831.3|88781.3|88831.2|88781.2|88833.1|88783.1|88830.8|88780.8|41
1637086980000|2021-11-16 18:23:00|88831.3|88781.3|88831.6|88781.6|88832.1|88782.1|88831.2|88781.2|22
1637086990000|2021-11-16 18:23:10|88831.8|88781.8|88837.8|88787.8|88839.1|88789.1|88831.6|88781.6|36
1637087000000|2021-11-16 18:23:20|88837.9|88787.9|88837.2|88787.2|88838.9|88788.9|88836.9|88786.9|41
1637087010000|2021-11-16 18:23:30|88837.1|88787.1|88837.5|88787.5|88837.5|88787.5|88836.9|88786.9|20
1637087020000|2021-11-16 18:23:40|88837.4|88787.4|88837.9|88787.9|88837.9|88787.9|88836.2|88786.2|38
1637087030000|2021-11-16 18:23:50|88837.5|88787.5|88843.7|88793.7|88846.1|88796.1|88837.4|88787.4|62
1637087040000|2021-11-16 18:24:00|88843.9|88793.9|88848.6|88798.6|88848.7|88798.7|88843.2|88793.2|47
1637087050000|2021-11-16 18:24:10|88848.4|88798.4|88849.2|88799.2|88849.4|88799.4|88848.1|88798.1|25
1637087060000|2021-11-16 18:24:20|88849.3|88799.3|88847.1|88797.1|88852.5|88802.5|88847|88797|35
1637087070000|2021-11-16 18:24:30|88846.8|88796.8|88846.3|88796.3|88847.1|88797.1|88844.6|88794.6|30
1637087080000|2021-11-16 18:24:40|88846.2|88796.2|88846.7|88796.7|88846.8|88796.8|88845.8|88795.8|23
1637087090000|2021-11-16 18:24:50|88846.5|88796.5|88846.7|88796.7|88847.5|88797.5|88846.4|88796.4|28
1637087100000|2021-11-16 18:25:00|88846.8|88796.8|88842.4|88792.4|88846.8|88796.8|88842.3|88792.3|40
1637087110000|2021-11-16 18:25:10|88842.3|88792.3|88841.7|88791.7|88842.5|88792.5|88838.4|88788.4|31
1637087120000|2021-11-16 18:25:20|88841.6|88791.6|88841.3|88791.3|88842.3|88792.3|88841.2|88791.2|25
1637087130000|2021-11-16 18:25:30|88838|88788|88834.9|88784.9|88838|88788|88834|88784|34
1637087140000|2021-11-16 18:25:40|88835|88785|88833.9|88783.9|88835.2|88785.2|88833.5|88783.5|24
1637087150000|2021-11-16 18:25:50|88833.8|88783.8|88831.9|88781.9|88833.9|88783.9|88829.4|88779.4|36
1637087160000|2021-11-16 18:26:00|88832.1|88782.1|88833.4|88783.4|88833.6|88783.6|88832.1|88782.1|30
1637087170000|2021-11-16 18:26:10|88833.5|88783.5|88833.9|88783.9|88834|88784|88833.3|88783.3|26
1637087180000|2021-11-16 18:26:20|88834.4|88784.4|88831.5|88781.5|88834.6|88784.6|88831.5|88781.5|35
1637087190000|2021-11-16 18:26:30|88831.6|88781.6|88833.5|88783.5|88833.5|88783.5|88831.4|88781.4|27
1637087200000|2021-11-16 18:26:40|88833.6|88783.6|88829.2|88779.2|88833.8|88783.8|88826.7|88776.7|34
1637087210000|2021-11-16 18:26:50|88829.4|88779.4|88829.1|88779.1|88829.8|88779.8|88829|88779|48
1637087220000|2021-11-16 18:27:00|88828.9|88778.9|88829.9|88779.9|88830.1|88780.1|88827.7|88777.7|37
1637087230000|2021-11-16 18:27:10|88829.8|88779.8|88831.3|88781.3|88832.7|88782.7|88828.5|88778.5|47
1637087240000|2021-11-16 18:27:20|88831.9|88781.9|88833.6|88783.6|88833.7|88783.7|88831.2|88781.2|22
1637087250000|2021-11-16 18:27:30|88833.4|88783.4|88834.5|88784.5|88834.8|88784.8|88833|88783|26
1637087260000|2021-11-16 18:27:40|88834.6|88784.6|88840.7|88790.7|88841.5|88791.5|88834.3|88784.3|46
1637087270000|2021-11-16 18:27:50|88840.9|88790.9|88840|88790|88840.9|88790.9|88839.4|88789.4|25
1637087280000|2021-11-16 18:28:00|88839.9|88789.9|88842.9|88792.9|88844|88794|88839.7|88789.7|43
1637087290000|2021-11-16 18:28:10|88843.5|88793.5|88841.8|88791.8|88843.5|88793.5|88841.6|88791.6|28
1637087300000|2021-11-16 18:28:20|88842.4|88792.4|88845.1|88795.1|88845.7|88795.7|88841.6|88791.6|22
1637087310000|2021-11-16 18:28:30|88845|88795|88839.6|88789.6|88845.2|88795.2|88839.5|88789.5|24
1637087320000|2021-11-16 18:28:40|88839.8|88789.8|88839.9|88789.9|88841.2|88791.2|88838.4|88788.4|42
1637087330000|2021-11-16 18:28:50|88841|88791|88839.2|88789.2|88841|88791|88838|88788|30
1637087340000|2021-11-16 18:29:00|88838.8|88788.8|88840|88790|88840.4|88790.4|88838.8|88788.8|21
1637087350000|2021-11-16 18:29:10|88840.3|88790.3|88841.3|88791.3|88842.4|88792.4|88840.3|88790.3|21
1637087360000|2021-11-16 18:29:20|88841.7|88791.7|88845.6|88795.6|88846.1|88796.1|88841.7|88791.7|20
1637087370000|2021-11-16 18:29:30|88845.7|88795.7|88844.4|88794.4|88846.4|88796.4|88841.2|88791.2|44
1637087380000|2021-11-16 18:29:40|88844|88794|88841.8|88791.8|88844.4|88794.4|88841.5|88791.5|38
1637087390000|2021-11-16 18:29:50|88842.6|88792.6|88840.4|88790.4|88845.4|88795.4|88840.2|88790.2|42
1637087400000|2021-11-16 18:30:00|88840.5|88790.5|88844.5|88794.5|88845.9|88795.9|88840.4|88790.4|48
1637087410000|2021-11-16 18:30:10|88844.4|88794.4|88843.5|88793.5|88845|88795|88843.5|88793.5|34
1637087420000|2021-11-16 18:30:20|88843.4|88793.4|88836.7|88786.7|88843.4|88793.4|88836.7|88786.7|32
1637087430000|2021-11-16 18:30:30|88837|88787|88836.5|88786.5|88839.7|88789.7|88836.5|88786.5|42
1637087440000|2021-11-16 18:30:40|88836.3|88786.3|88839.3|88789.3|88839.5|88789.5|88835.7|88785.7|32
1637087450000|2021-11-16 18:30:50|88838.7|88788.7|88838.3|88788.3|88839.4|88789.4|88837.7|88787.7|43
1637087460000|2021-11-16 18:31:00|88838.5|88788.5|88838.8|88788.8|88839.4|88789.4|88838.3|88788.3|22
1637087470000|2021-11-16 18:31:10|88838.7|88788.7|88839.2|88789.2|88839.7|88789.7|88838.6|88788.6|23
1637087480000|2021-11-16 18:31:20|88839|88789|88838.5|88788.5|88839.7|88789.7|88838.4|88788.4|21
1637087490000|2021-11-16 18:31:30|88838.4|88788.4|88833.7|88783.7|88838.8|88788.8|88833.2|88783.2|21
1637087500000|2021-11-16 18:31:40|88833.5|88783.5|88833|88783|88835|88785|88830.6|88780.6|35
1637087510000|2021-11-16 18:31:50|88833.2|88783.2|88834.5|88784.5|88834.5|88784.5|88832.9|88782.9|18
1637087520000|2021-11-16 18:32:00|88834.6|88784.6|88831.8|88781.8|88835.3|88785.3|88831.8|88781.8|35
1637087530000|2021-11-16 18:32:10|88831.9|88781.9|88831.4|88781.4|88831.9|88781.9|88830.5|88780.5|33
1637087540000|2021-11-16 18:32:20|88831.5|88781.5|88831|88781|88831.5|88781.5|88830.4|88780.4|25
1637087550000|2021-11-16 18:32:30|88831.1|88781.1|88830.7|88780.7|88833|88783|88830.7|88780.7|25
1637087560000|2021-11-16 18:32:40|88830.6|88780.6|88831.3|88781.3|88831.6|88781.6|88830.3|88780.3|43
1637087570000|2021-11-16 18:32:50|88831.4|88781.4|88834.3|88784.3|88834.3|88784.3|88830.9|88780.9|29
1637087580000|2021-11-16 18:33:00|88834|88784|88834.3|88784.3|88835.2|88785.2|88833.8|88783.8|30
1637087590000|2021-11-16 18:33:10|88834.5|88784.5|88834.9|88784.9|88835.4|88785.4|88834.1|88784.1|28
1637087600000|2021-11-16 18:33:20|88834.7|88784.7|88835.6|88785.6|88835.7|88785.7|88834.7|88784.7|15
1637087610000|2021-11-16 18:33:30|88835.7|88785.7|88834.9|88784.9|88836.2|88786.2|88834.7|88784.7|28
1637087620000|2021-11-16 18:33:40|88834.8|88784.8|88839.8|88789.8|88839.9|88789.9|88834.5|88784.5|20
1637087630000|2021-11-16 18:33:50|88839.9|88789.9|88842.5|88792.5|88842.8|88792.8|88839.4|88789.4|27
1637087640000|2021-11-16 18:34:00|88842.4|88792.4|88842.4|88792.4|88842.6|88792.6|88842|88792|20
1637087650000|2021-11-16 18:34:10|88842.3|88792.3|88842.2|88792.2|88842.8|88792.8|88839.1|88789.1|26
1637087660000|2021-11-16 18:34:20|88842|88792|88842.2|88792.2|88842.3|88792.3|88840.8|88790.8|18
1637087670000|2021-11-16 18:34:30|88842.1|88792.1|88836.3|88786.3|88842.2|88792.2|88836.3|88786.3|31
1637087680000|2021-11-16 18:34:40|88836|88786|88838.5|88788.5|88838.5|88788.5|88835.9|88785.9|29
1637087690000|2021-11-16 18:34:50|88838.4|88788.4|88845.4|88795.4|88845.6|88795.6|88838.3|88788.3|34
1637087700000|2021-11-16 18:35:00|88845.2|88795.2|88847.2|88797.2|88848.5|88798.5|88843.5|88793.5|41
1637087710000|2021-11-16 18:35:10|88846.6|88796.6|88846.2|88796.2|88848.2|88798.2|88846.2|88796.2|30
1637087720000|2021-11-16 18:35:20|88846.4|88796.4|88847.6|88797.6|88847.8|88797.8|88846.1|88796.1|14
1637087730000|2021-11-16 18:35:30|88847.1|88797.1|88847.2|88797.2|88847.9|88797.9|88846.7|88796.7|20
1637087740000|2021-11-16 18:35:40|88847.1|88797.1|88847.2|88797.2|88847.5|88797.5|88846.6|88796.6|14
1637087750000|2021-11-16 18:35:50|88847.3|88797.3|88846.9|88796.9|88847.7|88797.7|88846.5|88796.5|14
1637087760000|2021-11-16 18:36:00|88847|88797|88847.1|88797.1|88847.2|88797.2|88847|88797|3
1637087770000|2021-11-16 18:36:10|88847|88797|88847.1|88797.1|88847.1|88797.1|88846.4|88796.4|12
1637087780000|2021-11-16 18:36:20|88847.4|88797.4|88847.2|88797.2|88847.4|88797.4|88847.2|88797.2|8
1637087790000|2021-11-16 18:36:30|88847.3|88797.3|88847.7|88797.7|88847.7|88797.7|88846.5|88796.5|5
1637087800000|2021-11-16 18:36:40|88847.9|88797.9|88847.3|88797.3|88847.9|88797.9|88846.1|88796.1|20
1637087810000|2021-11-16 18:36:50|88846.3|88796.3|88846.3|88796.3|88846.9|88796.9|88846|88796|17
1637087820000|2021-11-16 18:37:00|88846.5|88796.5|88846.4|88796.4|88847.5|88797.5|88846.4|88796.4|23
1637087830000|2021-11-16 18:37:10|88846.7|88796.7|88847.7|88797.7|88847.7|88797.7|88846.6|88796.6|18
1637087840000|2021-11-16 18:37:20|88847.5|88797.5|88847.3|88797.3|88847.7|88797.7|88847.2|88797.2|12
1637087850000|2021-11-16 18:37:30|88846.1|88796.1|88843.1|88793.1|88847.1|88797.1|88841.8|88791.8|35
1637087860000|2021-11-16 18:37:40|88842.9|88792.9|88843.5|88793.5|88844|88794|88842.7|88792.7|19
1637087870000|2021-11-16 18:37:50|88843.4|88793.4|88844.9|88794.9|88845.1|88795.1|88843.4|88793.4|16
1637087880000|2021-11-16 18:38:00|88844.7|88794.7|88850.7|88800.7|88850.8|88800.8|88843.8|88793.8|34
1637087890000|2021-11-16 18:38:10|88850.8|88800.8|88851|88801|88851.8|88801.8|88850.7|88800.7|24
1637087900000|2021-11-16 18:38:20|88851.2|88801.2|88852.4|88802.4|88852.6|88802.6|88851|88801|25
1637087910000|2021-11-16 18:38:30|88852.6|88802.6|88852.6|88802.6|88853.8|88803.8|88851.4|88801.4|35
1637087920000|2021-11-16 18:38:40|88852.5|88802.5|88851.5|88801.5|88852.6|88802.6|88850.8|88800.8|45
1637087930000|2021-11-16 18:38:50|88851.6|88801.6|88851.7|88801.7|88851.7|88801.7|88851|88801|39
1637087940000|2021-11-16 18:39:00|88851.1|88801.1|88852.8|88802.8|88852.8|88802.8|88850.5|88800.5|45
1637087950000|2021-11-16 18:39:10|88852.6|88802.6|88851.2|88801.2|88853.4|88803.4|88851.2|88801.2|36
1637087960000|2021-11-16 18:39:20|88851.3|88801.3|88852.2|88802.2|88852.5|88802.5|88851.3|88801.3|28
1637087970000|2021-11-16 18:39:30|88852.1|88802.1|88847|88797|88852.1|88802.1|88845.9|88795.9|44
1637087980000|2021-11-16 18:39:40|88847.1|88797.1|88847.1|88797.1|88847.3|88797.3|88844.9|88794.9|37
1637087990000|2021-11-16 18:39:50|88847.3|88797.3|88844.4|88794.4|88847.5|88797.5|88844.2|88794.2|29
1637088000000|2021-11-16 18:40:00|88844.5|88794.5|88844.9|88794.9|88845.4|88795.4|88844.4|88794.4|28
1637088010000|2021-11-16 18:40:10|88844.7|88794.7|88848.2|88798.2|88848.2|88798.2|88844.4|88794.4|19
1637088020000|2021-11-16 18:40:20|88847.8|88797.8|88845.1|88795.1|88848.7|88798.7|88845|88795|39
1637088030000|2021-11-16 18:40:30|88845.5|88795.5|88843.3|88793.3|88846.4|88796.4|88842.4|88792.4|36
1637088040000|2021-11-16 18:40:40|88843|88793|88844.2|88794.2|88844.4|88794.4|88842.6|88792.6|26
1637088050000|2021-11-16 18:40:50|88844.3|88794.3|88845.7|88795.7|88846.1|88796.1|88843.9|88793.9|29
1637088060000|2021-11-16 18:41:00|88845.9|88795.9|88848|88798|88848.3|88798.3|88845.9|88795.9|31
1637088070000|2021-11-16 18:41:10|88847.8|88797.8|88850.9|88800.9|88853.6|88803.6|88847.8|88797.8|32
1637088080000|2021-11-16 18:41:20|88851.5|88801.5|88851.9|88801.9|88853.7|88803.7|88851.2|88801.2|26
1637088090000|2021-11-16 18:41:30|88851.6|88801.6|88846.9|88796.9|88851.6|88801.6|88846.8|88796.8|25
1637088100000|2021-11-16 18:41:40|88847.1|88797.1|88847.4|88797.4|88847.7|88797.7|88846.5|88796.5|36
1637088110000|2021-11-16 18:41:50|88848.2|88798.2|88846.8|88796.8|88848.2|88798.2|88846.8|88796.8|17
1637088120000|2021-11-16 18:42:00|88847.3|88797.3|88847.5|88797.5|88849|88799|88846.3|88796.3|30
1637088130000|2021-11-16 18:42:10|88847.4|88797.4|88848.2|88798.2|88852.2|88802.2|88847.4|88797.4|38
1637088140000|2021-11-16 18:42:20|88848.1|88798.1|88844.9|88794.9|88848.6|88798.6|88844.2|88794.2|26
1637088150000|2021-11-16 18:42:30|88844.5|88794.5|88847.1|88797.1|88850|88800|88843.8|88793.8|39
1637088160000|2021-11-16 18:42:40|88847.3|88797.3|88848.1|88798.1|88848.2|88798.2|88847.2|88797.2|13
1637088170000|2021-11-16 18:42:50|88847|88797|88852|88802|88854|88804|88845.7|88795.7|34
1637088180000|2021-11-16 18:43:00|88852.5|88802.5|88849.1|88799.1|88852.5|88802.5|88849.1|88799.1|31
1637088190000|2021-11-16 18:43:10|88849.3|88799.3|88844.8|88794.8|88851.5|88801.5|88844.1|88794.1|35
1637088200000|2021-11-16 18:43:20|88845.2|88795.2|88854.8|88804.8|88854.8|88804.8|88844.1|88794.1|47
1637088210000|2021-11-16 18:43:30|88854.6|88804.6|88852.3|88802.3|88854.6|88804.6|88852|88802|26
1637088220000|2021-11-16 18:43:40|88852.4|88802.4|88853.7|88803.7|88856.4|88806.4|88852|88802|35
1637088230000|2021-11-16 18:43:50|88853.4|88803.4|88854.5|88804.5|88855.1|88805.1|88851.8|88801.8|36
1637088240000|2021-11-16 18:44:00|88854.6|88804.6|88854.5|88804.5|88854.9|88804.9|88853.2|88803.2|22
1637088250000|2021-11-16 18:44:10|88854.2|88804.2|88853|88803|88854.5|88804.5|88852.5|88802.5|13
1637088260000|2021-11-16 18:44:20|88853.5|88803.5|88852.4|88802.4|88854.8|88804.8|88851.9|88801.9|15
1637088270000|2021-11-16 18:44:30|88852.3|88802.3|88855.4|88805.4|88856.4|88806.4|88852.2|88802.2|23
1637088280000|2021-11-16 18:44:40|88856|88806|88856.9|88806.9|88857.7|88807.7|88855|88805|24
1637088290000|2021-11-16 18:44:50|88856.6|88806.6|88856.3|88806.3|88856.6|88806.6|88855|88805|28
1637088300000|2021-11-16 18:45:00|88856.5|88806.5|88860.2|88810.2|88860.2|88810.2|88854.1|88804.1|41
1637088310000|2021-11-16 18:45:10|88859.8|88809.8|88857.5|88807.5|88860.2|88810.2|88856.5|88806.5|25
1637088320000|2021-11-16 18:45:20|88858|88808|88861.5|88811.5|88866.9|88816.9|88857.1|88807.1|32
1637088330000|2021-11-16 18:45:30|88861.8|88811.8|88877|88827|88877|88827|88861.8|88811.8|51
1637088340000|2021-11-16 18:45:40|88877.6|88827.6|88871.5|88821.5|88877.8|88827.8|88870.6|88820.6|41
1637088350000|2021-11-16 18:45:50|88870.4|88820.4|88878.1|88828.1|88883.4|88833.4|88870|88820|54
1637088360000|2021-11-16 18:46:00|88877.6|88827.6|88864.7|88814.7|88878.1|88828.1|88864.4|88814.4|64
1637088370000|2021-11-16 18:46:10|88864.8|88814.8|88866|88816|88868.6|88818.6|88864.8|88814.8|35
1637088380000|2021-11-16 18:46:20|88866.5|88816.5|88868.3|88818.3|88870.4|88820.4|88866.2|88816.2|42
1637088390000|2021-11-16 18:46:30|88868.2|88818.2|88863.8|88813.8|88868.6|88818.6|88863.4|88813.4|34
1637088400000|2021-11-16 18:46:40|88863.7|88813.7|88868.1|88818.1|88869.8|88819.8|88863.1|88813.1|44
1637088410000|2021-11-16 18:46:50|88867.8|88817.8|88869.5|88819.5|88869.5|88819.5|88866.8|88816.8|31
1637088420000|2021-11-16 18:47:00|88869.4|88819.4|88869.6|88819.6|88870.1|88820.1|88867.8|88817.8|39
1637088430000|2021-11-16 18:47:10|88869.4|88819.4|88879.7|88829.7|88879.7|88829.7|88867.8|88817.8|45
1637088440000|2021-11-16 18:47:20|88879.9|88829.9|88879.2|88829.2|88880.9|88830.9|88878.2|88828.2|34
1637088450000|2021-11-16 18:47:30|88879.1|88829.1|88879.2|88829.2|88880.3|88830.3|88878.6|88828.6|44
1637088460000|2021-11-16 18:47:40|88880.4|88830.4|88877.7|88827.7|88880.6|88830.6|88877.2|88827.2|31
1637088470000|2021-11-16 18:47:50|88877.6|88827.6|88878.8|88828.8|88881|88831|88876.1|88826.1|50
1637088480000|2021-11-16 18:48:00|88878.9|88828.9|88878.6|88828.6|88879.2|88829.2|88877.7|88827.7|33
1637088490000|2021-11-16 18:48:10|88878.4|88828.4|88880.3|88830.3|88880.3|88830.3|88878.4|88828.4|28
1637088500000|2021-11-16 18:48:20|88880.2|88830.2|88879.5|88829.5|88881.2|88831.2|88877.4|88827.4|30
1637088510000|2021-11-16 18:48:30|88879.2|88829.2|88875.4|88825.4|88879.4|88829.4|88875.3|88825.3|27
1637088520000|2021-11-16 18:48:40|88875.1|88825.1|88880.1|88830.1|88882.5|88832.5|88875.1|88825.1|47
1637088530000|2021-11-16 18:48:50|88880.2|88830.2|88881.8|88831.8|88882.4|88832.4|88879.7|88829.7|29
1637088540000|2021-11-16 18:49:00|88881.9|88831.9|88881.8|88831.8|88882.3|88832.3|88880.8|88830.8|21
1637088550000|2021-11-16 18:49:10|88881.9|88831.9|88879.1|88829.1|88882.3|88832.3|88879.1|88829.1|35
1637088560000|2021-11-16 18:49:20|88879.2|88829.2|88883.4|88833.4|88886.1|88836.1|88879|88829|40
1637088570000|2021-11-16 18:49:30|88882.9|88832.9|88883.4|88833.4|88883.5|88833.5|88881.8|88831.8|23
1637088580000|2021-11-16 18:49:40|88883.7|88833.7|88884.3|88834.3|88884.9|88834.9|88881|88831|38
1637088590000|2021-11-16 18:49:50|88884.2|88834.2|88884.1|88834.1|88884.2|88834.2|88881.7|88831.7|29
1637088600000|2021-11-16 18:50:00|88884|88834|88885|88835|88886.7|88836.7|88883.8|88833.8|30
1637088610000|2021-11-16 18:50:10|88884.8|88834.8|88880.3|88830.3|88885|88835|88879.9|88829.9|27
1637088620000|2021-11-16 18:50:20|88880.4|88830.4|88876.2|88826.2|88880.8|88830.8|88875.9|88825.9|29
1637088630000|2021-11-16 18:50:30|88875.8|88825.8|88883.1|88833.1|88885.1|88835.1|88875.8|88825.8|37
1637088640000|2021-11-16 18:50:40|88883.2|88833.2|88885.9|88835.9|88885.9|88835.9|88882.8|88832.8|34
1637088650000|2021-11-16 18:50:50|88886.3|88836.3|88885.6|88835.6|88886.3|88836.3|88885|88835|29
1637088660000|2021-11-16 18:51:00|88885.7|88835.7|88885.2|88835.2|88886.6|88836.6|88884.8|88834.8|24
1637088670000|2021-11-16 18:51:10|88885|88835|88883.1|88833.1|88885.7|88835.7|88882.9|88832.9|36
1637088680000|2021-11-16 18:51:20|88883|88833|88881.2|88831.2|88884.7|88834.7|88879.9|88829.9|35
1637088690000|2021-11-16 18:51:30|88881.3|88831.3|88881.6|88831.6|88882.7|88832.7|88881.2|88831.2|36
1637088700000|2021-11-16 18:51:40|88882.1|88832.1|88883.4|88833.4|88883.5|88833.5|88882.1|88832.1|32
1637088710000|2021-11-16 18:51:50|88883.6|88833.6|88883.6|88833.6|88884.5|88834.5|88883.3|88833.3|22
1637088720000|2021-11-16 18:52:00|88883.9|88833.9|88886.1|88836.1|88887.8|88837.8|88883.6|88833.6|40
1637088730000|2021-11-16 18:52:10|88885.8|88835.8|88892.9|88842.9|88892.9|88842.9|88884.1|88834.1|35
1637088740000|2021-11-16 18:52:20|88893|88843|88894|88844|88894.3|88844.3|88892.3|88842.3|24
1637088750000|2021-11-16 18:52:30|88893.9|88843.9|88891|88841|88894.1|88844.1|88890.7|88840.7|35
1637088760000|2021-11-16 18:52:40|88890.9|88840.9|88891.1|88841.1|88891.6|88841.6|88890.7|88840.7|15
1637088770000|2021-11-16 18:52:50|88891.2|88841.2|88893.5|88843.5|88893.5|88843.5|88891|88841|24
1637088780000|2021-11-16 18:53:00|88892.9|88842.9|88893.4|88843.4|88894.5|88844.5|88892|88842|30
1637088790000|2021-11-16 18:53:10|88894|88844|88891.8|88841.8|88894.1|88844.1|88891.6|88841.6|24
1637088800000|2021-11-16 18:53:20|88891.7|88841.7|88891.9|88841.9|88892.9|88842.9|88891.7|88841.7|26
1637088810000|2021-11-16 18:53:30|88892.1|88842.1|88892|88842|88892.5|88842.5|88891.7|88841.7|15
1637088820000|2021-11-16 18:53:40|88892.4|88842.4|88893.2|88843.2|88893.2|88843.2|88892.2|88842.2|14
1637088830000|2021-11-16 18:53:50|88893.1|88843.1|88892.5|88842.5|88893.5|88843.5|88891.8|88841.8|30
1637088840000|2021-11-16 18:54:00|88892.6|88842.6|88891.7|88841.7|88893.3|88843.3|88891.2|88841.2|33
1637088850000|2021-11-16 18:54:10|88891.8|88841.8|88896|88846|88896.7|88846.7|88891.7|88841.7|41
1637088860000|2021-11-16 18:54:20|88896.1|88846.1|88897.8|88847.8|88898.4|88848.4|88894.6|88844.6|35
1637088870000|2021-11-16 18:54:30|88897.6|88847.6|88897.9|88847.9|88898.1|88848.1|88896.8|88846.8|28
1637088880000|2021-11-16 18:54:40|88897.7|88847.7|88900.3|88850.3|88901.4|88851.4|88897.6|88847.6|34
1637088890000|2021-11-16 18:54:50|88900.4|88850.4|88900.6|88850.6|88901|88851|88899.7|88849.7|29
1637088900000|2021-11-16 18:55:00|88900.1|88850.1|88905|88855|88906.4|88856.4|88899.9|88849.9|49
1637088910000|2021-11-16 18:55:10|88905.5|88855.5|88904.6|88854.6|88905.5|88855.5|88904.1|88854.1|32
1637088920000|2021-11-16 18:55:20|88904.8|88854.8|88904.5|88854.5|88906.4|88856.4|88904.3|88854.3|32
1637088930000|2021-11-16 18:55:30|88904.4|88854.4|88903.5|88853.5|88904.5|88854.5|88902.5|88852.5|28
1637088940000|2021-11-16 18:55:40|88903.9|88853.9|88905.3|88855.3|88907.2|88857.2|88903.9|88853.9|36
1637088950000|2021-11-16 18:55:50|88905.1|88855.1|88908.9|88858.9|88909.4|88859.4|88904.2|88854.2|31
1637088960000|2021-11-16 18:56:00|88909|88859|88908.6|88858.6|88909|88859|88907.8|88857.8|27
1637088970000|2021-11-16 18:56:10|88908.4|88858.4|88906.7|88856.7|88908.4|88858.4|88906.6|88856.6|23
1637088980000|2021-11-16 18:56:20|88906.5|88856.5|88908.6|88858.6|88909|88859|88904.5|88854.5|38
1637088990000|2021-11-16 18:56:30|88908.3|88858.3|88911.1|88861.1|88911.1|88861.1|88907.1|88857.1|29
1637089000000|2021-11-16 18:56:40|88912.7|88862.7|88917|88867|88917|88867|88911.7|88861.7|40
1637089010000|2021-11-16 18:56:50|88916.8|88866.8|88919.4|88869.4|88919.6|88869.6|88916.8|88866.8|45
1637089020000|2021-11-16 18:57:00|88919.5|88869.5|88934.8|88884.8|88935.4|88885.4|88919.5|88869.5|58
1637089030000|2021-11-16 18:57:10|88935|88885|88936.9|88886.9|88937.5|88887.5|88927.9|88877.9|51
1637089040000|2021-11-16 18:57:20|88937|88887|88945.1|88895.1|88946.2|88896.2|88937|88887|47
1637089050000|2021-11-16 18:57:30|88945.3|88895.3|88936.4|88886.4|88946.1|88896.1|88936.4|88886.4|52
1637089060000|2021-11-16 18:57:40|88936.9|88886.9|88936.6|88886.6|88938.7|88888.7|88935.2|88885.2|43
1637089070000|2021-11-16 18:57:50|88936.4|88886.4|88931.3|88881.3|88936.6|88886.6|88929.4|88879.4|38
1637089080000|2021-11-16 18:58:00|88931.1|88881.1|88930.1|88880.1|88931.9|88881.9|88930|88880|27
1637089090000|2021-11-16 18:58:10|88929.9|88879.9|88914.3|88864.3|88931|88881|88913.4|88863.4|54
1637089100000|2021-11-16 18:58:20|88915.2|88865.2|88898.7|88848.7|88915.5|88865.5|88898.6|88848.6|51
1637089110000|2021-11-16 18:58:30|88898.8|88848.8|88900.8|88850.8|88900.8|88850.8|88888.4|88838.4|64
1637089120000|2021-11-16 18:58:40|88900.9|88850.9|88899.4|88849.4|88901.5|88851.5|88897.4|88847.4|72
1637089130000|2021-11-16 18:58:50|88900.1|88850.1|88892.5|88842.5|88901.3|88851.3|88892.1|88842.1|54
1637089140000|2021-11-16 18:59:00|88892.3|88842.3|88884.2|88834.2|88892.3|88842.3|88881.6|88831.6|54
1637089150000|2021-11-16 18:59:10|88884.8|88834.8|88869.3|88819.3|88885.4|88835.4|88867.6|88817.6|60
1637089160000|2021-11-16 18:59:20|88871.1|88821.1|88868|88818|88871.1|88821.1|88868|88818|39
1637089170000|2021-11-16 18:59:30|88867.9|88817.9|88862.2|88812.2|88868.9|88818.9|88862|88812|46
1637089180000|2021-11-16 18:59:40|88861.7|88811.7|88862.8|88812.8|88866.8|88816.8|88861|88811|44
1637089190000|2021-11-16 18:59:50|88863.2|88813.2|88851.9|88801.9|88865.6|88815.6|88850.1|88800.1|58
1637089200000|2021-11-16 19:00:00|88852|88802|88838|88788|88852|88802|88837.5|88787.5|63
1637089210000|2021-11-16 19:00:10|88837.6|88787.6|88834.1|88784.1|88840.2|88790.2|88834.1|88784.1|56
1637089220000|2021-11-16 19:00:20|88834.4|88784.4|88831.6|88781.6|88835.3|88785.3|88826.9|88776.9|54
1637089230000|2021-11-16 19:00:30|88831.8|88781.8|88831.5|88781.5|88836.3|88786.3|88831.4|88781.4|51
1637089240000|2021-11-16 19:00:40|88830.8|88780.8|88833.1|88783.1|88835.3|88785.3|88830.1|88780.1|54
1637089250000|2021-11-16 19:00:50|88833.4|88783.4|88840|88790|88843|88793|88832.2|88782.2|50
1637089260000|2021-11-16 19:01:00|88840.1|88790.1|88839.2|88789.2|88842.3|88792.3|88837.4|88787.4|48
1637089270000|2021-11-16 19:01:10|88837.9|88787.9|88836.6|88786.6|88839.4|88789.4|88835.1|88785.1|43
1637089280000|2021-11-16 19:01:20|88837.5|88787.5|88829.9|88779.9|88837.5|88787.5|88827.8|88777.8|48
1637089290000|2021-11-16 19:01:30|88830|88780|88830.2|88780.2|88834.4|88784.4|88829.1|88779.1|47
1637089300000|2021-11-16 19:01:40|88830|88780|88824.6|88774.6|88830|88780|88824.2|88774.2|47
1637089310000|2021-11-16 19:01:50|88824.4|88774.4|88829.3|88779.3|88830.9|88780.9|88823.7|88773.7|38
1637089320000|2021-11-16 19:02:00|88830.7|88780.7|88823.7|88773.7|88830.7|88780.7|88823.4|88773.4|35
1637089330000|2021-11-16 19:02:10|88823.8|88773.8|88824.4|88774.4|88827.5|88777.5|88822.8|88772.8|40
1637089340000|2021-11-16 19:02:20|88824.2|88774.2|88823.1|88773.1|88825.3|88775.3|88818.9|88768.9|39
1637089350000|2021-11-16 19:02:30|88822.9|88772.9|88821.7|88771.7|88823|88773|88820.9|88770.9|28
1637089360000|2021-11-16 19:02:40|88821.9|88771.9|88824.5|88774.5|88825|88775|88821.7|88771.7|22
1637089370000|2021-11-16 19:02:50|88824.7|88774.7|88822.6|88772.6|88824.9|88774.9|88822.4|88772.4|30
1637089380000|2021-11-16 19:03:00|88821.4|88771.4|88824.6|88774.6|88825.1|88775.1|88821.4|88771.4|40
1637089390000|2021-11-16 19:03:10|88824.8|88774.8|88827.1|88777.1|88827.5|88777.5|88824.4|88774.4|43
1637089400000|2021-11-16 19:03:20|88827.2|88777.2|88826.5|88776.5|88833.2|88783.2|88826.4|88776.4|46
1637089410000|2021-11-16 19:03:30|88827|88777|88825.4|88775.4|88827.2|88777.2|88825.4|88775.4|11
1637089420000|2021-11-16 19:03:40|88825.5|88775.5|88825.9|88775.9|88826.7|88776.7|88824.7|88774.7|27
1637089430000|2021-11-16 19:03:50|88826.1|88776.1|88827.3|88777.3|88827.4|88777.4|88825.3|88775.3|28
1637089440000|2021-11-16 19:04:00|88827.6|88777.6|88828.7|88778.7|88832|88782|88827.3|88777.3|41
1637089450000|2021-11-16 19:04:10|88828.5|88778.5|88828.5|88778.5|88829.2|88779.2|88827.6|88777.6|22
1637089460000|2021-11-16 19:04:20|88828.4|88778.4|88827.7|88777.7|88828.8|88778.8|88827.7|88777.7|29
1637089470000|2021-11-16 19:04:30|88827.8|88777.8|88827.9|88777.9|88828.9|88778.9|88827.8|88777.8|24
1637089480000|2021-11-16 19:04:40|88827.8|88777.8|88829.1|88779.1|88832.2|88782.2|88827.8|88777.8|45
1637089490000|2021-11-16 19:04:50|88828.9|88778.9|88831.3|88781.3|88832.1|88782.1|88828.5|88778.5|39
1637089500000|2021-11-16 19:05:00|88833|88783|88838.6|88788.6|88840.3|88790.3|88832.2|88782.2|50
1637089510000|2021-11-16 19:05:10|88838|88788|88840.4|88790.4|88840.7|88790.7|88838|88788|37
1637089520000|2021-11-16 19:05:20|88840.1|88790.1|88842.6|88792.6|88843.1|88793.1|88840.1|88790.1|39
1637089530000|2021-11-16 19:05:30|88842.3|88792.3|88841|88791|88843.1|88793.1|88840.8|88790.8|34
1637089540000|2021-11-16 19:05:40|88840.9|88790.9|88840.4|88790.4|88841|88791|88837.8|88787.8|47
1637089550000|2021-11-16 19:05:50|88840.3|88790.3|88844.3|88794.3|88844.9|88794.9|88839.2|88789.2|41
1637089560000|2021-11-16 19:06:00|88845|88795|88846.5|88796.5|88846.5|88796.5|88844.2|88794.2|49
1637089570000|2021-11-16 19:06:10|88848.7|88798.7|88843.8|88793.8|88848.7|88798.7|88841.5|88791.5|58
1637089580000|2021-11-16 19:06:20|88843.9|88793.9|88849.5|88799.5|88852.2|88802.2|88843.9|88793.9|49
1637089590000|2021-11-16 19:06:30|88849.4|88799.4|88846|88796|88851.1|88801.1|88844.2|88794.2|48
1637089600000|2021-11-16 19:06:40|88846.2|88796.2|88845.3|88795.3|88846.3|88796.3|88844.4|88794.4|17
1637089610000|2021-11-16 19:06:50|88845.2|88795.2|88846.9|88796.9|88847|88797|88844.9|88794.9|22
1637089620000|2021-11-16 19:07:00|88846.5|88796.5|88853.7|88803.7|88855.7|88805.7|88845.5|88795.5|51
1637089630000|2021-11-16 19:07:10|88854.1|88804.1|88855.9|88805.9|88856.1|88806.1|88853.5|88803.5|32
1637089640000|2021-11-16 19:07:20|88855.8|88805.8|88854.6|88804.6|88855.8|88805.8|88854.1|88804.1|30
1637089650000|2021-11-16 19:07:30|88854.7|88804.7|88850.4|88800.4|88856|88806|88850.3|88800.3|29
1637089660000|2021-11-16 19:07:40|88850.2|88800.2|88861.6|88811.6|88862.1|88812.1|88850.2|88800.2|54
1637089670000|2021-11-16 19:07:50|88862|88812|88860.8|88810.8|88862|88812|88860.6|88810.6|41
1637089680000|2021-11-16 19:08:00|88861.5|88811.5|88860.6|88810.6|88861.7|88811.7|88858.4|88808.4|44
1637089690000|2021-11-16 19:08:10|88860.4|88810.4|88859.5|88809.5|88860.7|88810.7|88859.3|88809.3|30
1637089700000|2021-11-16 19:08:20|88859.8|88809.8|88858.2|88808.2|88859.9|88809.9|88858.2|88808.2|33
1637089710000|2021-11-16 19:08:30|88858.1|88808.1|88860.3|88810.3|88860.8|88810.8|88857|88807|29
1637089720000|2021-11-16 19:08:40|88860.4|88810.4|88860.2|88810.2|88860.7|88810.7|88859.8|88809.8|28
1637089730000|2021-11-16 19:08:50|88860.1|88810.1|88859.2|88809.2|88862.5|88812.5|88858.8|88808.8|33
1637089740000|2021-11-16 19:09:00|88860|88810|88860.7|88810.7|88861.8|88811.8|88859.7|88809.7|31
1637089750000|2021-11-16 19:09:10|88860.8|88810.8|88860.7|88810.7|88861.1|88811.1|88860.3|88810.3|20
1637089760000|2021-11-16 19:09:20|88860.5|88810.5|88860.8|88810.8|88862.8|88812.8|88860.4|88810.4|30
1637089770000|2021-11-16 19:09:30|88861.5|88811.5|88869.8|88819.8|88869.9|88819.9|88861.4|88811.4|45
1637089780000|2021-11-16 19:09:40|88869.5|88819.5|88869|88819|88870.4|88820.4|88868.6|88818.6|32
1637089790000|2021-11-16 19:09:50|88868.8|88818.8|88871|88821|88871.4|88821.4|88867.5|88817.5|29
1637089800000|2021-11-16 19:10:00|88871.2|88821.2|88867.2|88817.2|88871.7|88821.7|88866|88816|39
1637089810000|2021-11-16 19:10:10|88867.1|88817.1|88866.7|88816.7|88870.3|88820.3|88866.5|88816.5|52
1637089820000|2021-11-16 19:10:20|88866.5|88816.5|88864.4|88814.4|88870.4|88820.4|88861.8|88811.8|48
1637089830000|2021-11-16 19:10:30|88864.5|88814.5|88863.5|88813.5|88864.5|88814.5|88862.8|88812.8|32
1637089840000|2021-11-16 19:10:40|88863.7|88813.7|88866.4|88816.4|88866.7|88816.7|88863|88813|35
1637089850000|2021-11-16 19:10:50|88866.3|88816.3|88864.1|88814.1|88866.8|88816.8|88862.4|88812.4|28
1637089860000|2021-11-16 19:11:00|88863.6|88813.6|88864.6|88814.6|88865.9|88815.9|88863.2|88813.2|43
1637089870000|2021-11-16 19:11:10|88864.8|88814.8|88865.5|88815.5|88867|88817|88864.3|88814.3|39
1637089880000|2021-11-16 19:11:20|88865.7|88815.7|88867.7|88817.7|88867.7|88817.7|88865.4|88815.4|33
1637089890000|2021-11-16 19:11:30|88867.5|88817.5|88869.7|88819.7|88870|88820|88866.9|88816.9|36
1637089900000|2021-11-16 19:11:40|88869.6|88819.6|88868.7|88818.7|88870.3|88820.3|88868.7|88818.7|31
1637089910000|2021-11-16 19:11:50|88868.6|88818.6|88868.1|88818.1|88869.4|88819.4|88867.9|88817.9|22
1637089920000|2021-11-16 19:12:00|88868|88818|88864.1|88814.1|88868.3|88818.3|88863.6|88813.6|37
1637089930000|2021-11-16 19:12:10|88863.9|88813.9|88863.7|88813.7|88864.9|88814.9|88863.3|88813.3|34
1637089940000|2021-11-16 19:12:20|88863.6|88813.6|88863.1|88813.1|88863.9|88813.9|88862.8|88812.8|23
1637089950000|2021-11-16 19:12:30|88863.2|88813.2|88880.9|88830.9|88880.9|88830.9|88863.2|88813.2|51
1637089960000|2021-11-16 19:12:40|88879.9|88829.9|88885.6|88835.6|88886.3|88836.3|88870|88820|62
1637089970000|2021-11-16 19:12:50|88884.6|88834.6|88883.9|88833.9|88887.7|88837.7|88881.1|88831.1|59
1637089980000|2021-11-16 19:13:00|88884.1|88834.1|88886.6|88836.6|88887.1|88837.1|88882.3|88832.3|65
1637089990000|2021-11-16 19:13:10|88886.3|88836.3|88884.1|88834.1|88887.6|88837.6|88883.8|88833.8|45
1637090000000|2021-11-16 19:13:20|88883.7|88833.7|88884.2|88834.2|88884.5|88834.5|88879.4|88829.4|49
1637090010000|2021-11-16 19:13:30|88884|88834|88882.6|88832.6|88884.7|88834.7|88881.8|88831.8|29
1637090020000|2021-11-16 19:13:40|88882.4|88832.4|88880.5|88830.5|88883.4|88833.4|88879.6|88829.6|31
1637090030000|2021-11-16 19:13:50|88880.3|88830.3|88877.9|88827.9|88880.7|88830.7|88876.9|88826.9|45
1637090040000|2021-11-16 19:14:00|88877.6|88827.6|88874.7|88824.7|88877.6|88827.6|88873.5|88823.5|36
1637090050000|2021-11-16 19:14:10|88876|88826|88874.2|88824.2|88876|88826|88873.6|88823.6|22
1637090060000|2021-11-16 19:14:20|88874.3|88824.3|88876.9|88826.9|88877.1|88827.1|88874.3|88824.3|27
1637090070000|2021-11-16 19:14:30|88877.8|88827.8|88876.7|88826.7|88877.8|88827.8|88875.6|88825.6|24
1637090080000|2021-11-16 19:14:40|88877.1|88827.1|88879.8|88829.8|88880|88830|88876.8|88826.8|37
1637090090000|2021-11-16 19:14:50|88879.9|88829.9|88879.5|88829.5|88880.3|88830.3|88879.5|88829.5|33
1637090100000|2021-11-16 19:15:00|88879.4|88829.4|88877.7|88827.7|88879.7|88829.7|88874.6|88824.6|44
1637090110000|2021-11-16 19:15:10|88877.8|88827.8|88877.4|88827.4|88880.2|88830.2|88876.7|88826.7|37
1637090120000|2021-11-16 19:15:20|88877.2|88827.2|88873.4|88823.4|88878.1|88828.1|88871.1|88821.1|45
1637090130000|2021-11-16 19:15:30|88873.9|88823.9|88875.6|88825.6|88879.5|88829.5|88873.2|88823.2|41
1637090140000|2021-11-16 19:15:40|88875|88825|88880|88830|88880|88830|88874.2|88824.2|40
1637090150000|2021-11-16 19:15:50|88879.8|88829.8|88879.4|88829.4|88881.2|88831.2|88879.1|88829.1|26
1637090160000|2021-11-16 19:16:00|88879.5|88829.5|88882.1|88832.1|88883.2|88833.2|88879.1|88829.1|40
1637090170000|2021-11-16 19:16:10|88882|88832|88879.1|88829.1|88882|88832|88878.3|88828.3|38
1637090180000|2021-11-16 19:16:20|88878.7|88828.7|88878.8|88828.8|88879.3|88829.3|88878.2|88828.2|36
1637090190000|2021-11-16 19:16:30|88878.9|88828.9|88882.9|88832.9|88883.6|88833.6|88878|88828|33
1637090200000|2021-11-16 19:16:40|88883.7|88833.7|88878.3|88828.3|88883.7|88833.7|88876.6|88826.6|42
1637090210000|2021-11-16 19:16:50|88877.4|88827.4|88874.7|88824.7|88878.4|88828.4|88872.9|88822.9|49
1637090220000|2021-11-16 19:17:00|88874.2|88824.2|88873.9|88823.9|88874.9|88824.9|88873.6|88823.6|35
1637090230000|2021-11-16 19:17:10|88874|88824|88873.3|88823.3|88874.2|88824.2|88869.9|88819.9|46
1637090240000|2021-11-16 19:17:20|88873.1|88823.1|88857|88832|88873.2|88832.4|88854.8|88818.7|53
1637090250000|2021-11-16 19:17:30|88856.3|88831.3|88855.1|88830.1|88857.2|88832.2|88854.1|88829.1|35
1637090260000|2021-11-16 19:17:40|88855.3|88830.3|88861.1|88811.1|88862.3|88830.9|88847.7|88809.5|49
1637090270000|2021-11-16 19:17:50|88860.6|88810.6|88859.1|88809.1|88862|88812|88859|88809|48
1637090280000|2021-11-16 19:18:00|88859.2|88809.2|88858.1|88808.1|88859.9|88809.9|88857.8|88807.8|48
1637090290000|2021-11-16 19:18:10|88857.9|88807.9|88858.1|88808.1|88858.5|88808.5|88856.5|88806.5|45
1637090300000|2021-11-16 19:18:20|88858|88808|88858.7|88808.7|88859.4|88809.4|88857.4|88807.4|33
1637090310000|2021-11-16 19:18:30|88860|88810|88858.7|88808.7|88860|88810|88857.5|88807.5|49
1637090320000|2021-11-16 19:18:40|88858.6|88808.6|88857.9|88807.9|88858.9|88808.9|88857.5|88807.5|28
1637090330000|2021-11-16 19:18:50|88857.8|88807.8|88855.2|88805.2|88859|88809|88854.8|88804.8|34
1637090340000|2021-11-16 19:19:00|88855|88805|88838.9|88813.9|88856.4|88814.1|88838.4|88802|31
1637090350000|2021-11-16 19:19:10|88839|88814|88840|88790|88845|88814|88832.4|88790|58
1637090360000|2021-11-16 19:19:20|88840.2|88790.2|88844.3|88794.3|88844.3|88794.3|88839.1|88789.1|31
1637090370000|2021-11-16 19:19:30|88844.1|88794.1|88843.1|88793.1|88844.1|88794.1|88842.6|88792.6|20
1637090380000|2021-11-16 19:19:40|88842.6|88792.6|88839.9|88789.9|88843.7|88793.7|88839.5|88789.5|35
1637090390000|2021-11-16 19:19:50|88839.2|88789.2|88838|88788|88841.3|88791.3|88834.6|88784.6|53
1637090400000|2021-11-16 19:20:00|88837.8|88787.8|88849|88799|88850.7|88800.7|88835.4|88785.4|47
1637090410000|2021-11-16 19:20:10|88849.9|88799.9|88863.5|88813.5|88864.1|88814.1|88848.9|88798.9|65
1637090420000|2021-11-16 19:20:20|88863.6|88813.6|88867.8|88817.8|88868.8|88818.8|88863|88813|43
1637090430000|2021-11-16 19:20:30|88867.6|88817.6|88863|88813|88869.3|88819.3|88862|88812|39
1637090440000|2021-11-16 19:20:40|88862.9|88812.9|88862.8|88812.8|88864.3|88814.3|88859.2|88809.2|49
1637090450000|2021-11-16 19:20:50|88863.1|88813.1|88869.4|88819.4|88870.1|88820.1|88861.8|88811.8|46
1637090460000|2021-11-16 19:21:00|88869.7|88819.7|88879.5|88829.5|88880.3|88830.3|88868.7|88818.7|59
1637090470000|2021-11-16 19:21:10|88879.3|88829.3|88881.6|88831.6|88881.6|88831.6|88878.4|88828.4|41
1637090480000|2021-11-16 19:21:20|88881.5|88831.5|88881.5|88831.5|88881.9|88831.9|88880.5|88830.5|50
1637090490000|2021-11-16 19:21:30|88881.7|88831.7|88882.8|88832.8|88884.8|88834.8|88880.8|88830.8|43
1637090500000|2021-11-16 19:21:40|88883|88833|88890.8|88840.8|88890.8|88840.8|88882.9|88832.9|50
1637090510000|2021-11-16 19:21:50|88891.2|88841.2|88890.2|88840.2|88891.2|88841.2|88889.4|88839.4|33
1637090520000|2021-11-16 19:22:00|88890.1|88840.1|88886.8|88836.8|88890.6|88840.6|88886.8|88836.8|31
1637090530000|2021-11-16 19:22:10|88886.7|88836.7|88887|88837|88887.7|88837.7|88884.2|88834.2|40
1637090540000|2021-11-16 19:22:20|88886.9|88836.9|88889.4|88839.4|88890.9|88840.9|88886.9|88836.9|38
1637090550000|2021-11-16 19:22:30|88889.3|88839.3|88890.4|88840.4|88890.4|88840.4|88888.3|88838.3|31
1637090560000|2021-11-16 19:22:40|88890|88840|88890.1|88840.1|88893.5|88843.5|88889.4|88839.4|45
1637090570000|2021-11-16 19:22:50|88889.8|88839.8|88888.2|88838.2|88890.2|88840.2|88888|88838|30
1637090580000|2021-11-16 19:23:00|88888|88838|88888.9|88838.9|88889.2|88839.2|88887.9|88837.9|28
1637090590000|2021-11-16 19:23:10|88888.8|88838.8|88890.3|88840.3|88892.3|88842.3|88886.1|88836.1|44
1637090600000|2021-11-16 19:23:20|88890.5|88840.5|88890.5|88840.5|88892.6|88842.6|88890.2|88840.2|32
1637090610000|2021-11-16 19:23:30|88890.6|88840.6|88890.8|88840.8|88891.4|88841.4|88889.9|88839.9|25
1637090620000|2021-11-16 19:23:40|88894.5|88844.5|88900.8|88850.8|88903.9|88853.9|88892.9|88842.9|44
1637090630000|2021-11-16 19:23:50|88901.1|88851.1|88903|88853|88903.8|88853.8|88900.9|88850.9|32
1637090640000|2021-11-16 19:24:00|88903.1|88853.1|88902.8|88852.8|88904|88854|88902.6|88852.6|29
1637090650000|2021-11-16 19:24:10|88901.2|88851.2|88900.5|88850.5|88901.9|88851.9|88899.5|88849.5|32
1637090660000|2021-11-16 19:24:20|88900.7|88850.7|88900|88850|88902.3|88852.3|88894.8|88844.8|44
1637090670000|2021-11-16 19:24:30|88899.2|88849.2|88892.4|88842.4|88901.2|88851.2|88892.3|88842.3|35
1637090680000|2021-11-16 19:24:40|88894.4|88844.4|88898.2|88848.2|88899.8|88849.8|88892.8|88842.8|44
1637090690000|2021-11-16 19:24:50|88898.1|88848.1|88900.4|88850.4|88900.4|88850.4|88897.4|88847.4|34
1637090700000|2021-11-16 19:25:00|88900.3|88850.3|88902.6|88852.6|88902.6|88852.6|88899.6|88849.6|45
1637090710000|2021-11-16 19:25:10|88903|88853|88905.6|88855.6|88906.7|88856.7|88902.1|88852.1|41
1637090720000|2021-11-16 19:25:20|88905.5|88855.5|88905.3|88855.3|88908.8|88858.8|88904.9|88854.9|45
1637090730000|2021-11-16 19:25:30|88905.1|88855.1|88904.7|88854.7|88906.5|88856.5|88904.7|88854.7|18
1637090740000|2021-11-16 19:25:40|88904.6|88854.6|88905.9|88855.9|88906.3|88856.3|88904.6|88854.6|24
1637090750000|2021-11-16 19:25:50|88905.8|88855.8|88905.4|88855.4|88905.8|88855.8|88901.1|88851.1|36
1637090760000|2021-11-16 19:26:00|88905.1|88855.1|88907.7|88857.7|88910.1|88860.1|88905.1|88855.1|49
1637090770000|2021-11-16 19:26:10|88908.4|88858.4|88907.5|88857.5|88908.6|88858.6|88906.5|88856.5|18
1637090780000|2021-11-16 19:26:20|88907.6|88857.6|88908.6|88858.6|88909.1|88859.1|88907.2|88857.2|20
1637090790000|2021-11-16 19:26:30|88909|88859|88908.3|88858.3|88910|88860|88908|88858|24
1637090800000|2021-11-16 19:26:40|88908.2|88858.2|88907.6|88857.6|88909.3|88859.3|88906.8|88856.8|30
1637090810000|2021-11-16 19:26:50|88909.9|88859.9|88913.8|88863.8|88915|88865|88908.5|88858.5|37
1637090820000|2021-11-16 19:27:00|88912.9|88862.9|88913.5|88863.5|88914.3|88864.3|88912.6|88862.6|42
1637090830000|2021-11-16 19:27:10|88913.6|88863.6|88910.7|88860.7|88914|88864|88909.9|88859.9|49
1637090840000|2021-11-16 19:27:20|88908.8|88858.8|88913.5|88863.5|88913.5|88863.5|88908.7|88858.7|47
1637090850000|2021-11-16 19:27:30|88913.8|88863.8|88916.7|88866.7|88917|88867|88913.1|88863.1|44
1637090860000|2021-11-16 19:27:40|88916.3|88866.3|88913.6|88863.6|88916.3|88866.3|88913.3|88863.3|33
1637090870000|2021-11-16 19:27:50|88913.4|88863.4|88911.9|88861.9|88913.7|88863.7|88911.7|88861.7|28
1637090880000|2021-11-16 19:28:00|88912|88862|88911.5|88861.5|88914.7|88864.7|88910.9|88860.9|37
1637090890000|2021-11-16 19:28:10|88914.3|88864.3|88915.4|88865.4|88916.6|88866.6|88914.2|88864.2|44
1637090900000|2021-11-16 19:28:20|88915.6|88865.6|88917.4|88867.4|88917.8|88867.8|88914.5|88864.5|38
1637090910000|2021-11-16 19:28:30|88917.3|88867.3|88921.1|88871.1|88922.9|88872.9|88916.2|88866.2|40
1637090920000|2021-11-16 19:28:40|88921.4|88871.4|88920.1|88870.1|88923.1|88873.1|88920.1|88870.1|37
1637090930000|2021-11-16 19:28:50|88920.2|88870.2|88923.1|88873.1|88924.2|88874.2|88920.2|88870.2|40
1637090940000|2021-11-16 19:29:00|88922.9|88872.9|88929|88879|88930.1|88880.1|88922.7|88872.7|48
1637090950000|2021-11-16 19:29:10|88928.8|88878.8|88931.7|88881.7|88931.7|88881.7|88927.7|88877.7|39
1637090960000|2021-11-16 19:29:20|88931.5|88881.5|88931.7|88881.7|88932.3|88882.3|88931.1|88881.1|22
1637090970000|2021-11-16 19:29:30|88931.3|88881.3|88934.1|88884.1|88934.8|88884.8|88929.9|88879.9|43
1637090980000|2021-11-16 19:29:40|88934.4|88884.4|88931.1|88881.1|88935.1|88885.1|88930.3|88880.3|37
1637090990000|2021-11-16 19:29:50|88930.9|88880.9|88934.4|88884.4|88935.2|88885.2|88930.7|88880.7|37
1637091000000|2021-11-16 19:30:00|88935.1|88885.1|88933.1|88883.1|88935.4|88885.4|88932.4|88882.4|31
1637091010000|2021-11-16 19:30:10|88933.4|88883.4|88933.9|88883.9|88934|88884|88933.2|88883.2|23
1637091020000|2021-11-16 19:30:20|88933.8|88883.8|88920.4|88895.4|88933.9|88895.4|88920.4|88883.5|13
1637091030000|2021-11-16 19:30:30|88920.6|88895.6|88921|88896|88921.7|88896.7|88920.5|88895.5|15
1637091040000|2021-11-16 19:30:40|88921.1|88896.1|88934.9|88884.9|88934.9|88896.7|88921|88884.1|23
1637091050000|2021-11-16 19:30:50|88934.5|88884.5|88929.1|88879.1|88934.9|88884.9|88927|88877|26
1637091060000|2021-11-16 19:31:00|88928.8|88878.8|88912.5|88862.5|88928.8|88878.8|88912.3|88862.3|36
1637091070000|2021-11-16 19:31:10|88912.9|88862.9|88912.5|88862.5|88913.5|88863.5|88911.6|88861.6|26
1637091080000|2021-11-16 19:31:20|88912.9|88862.9|88916.4|88866.4|88916.6|88866.6|88912.9|88862.9|29
1637091090000|2021-11-16 19:31:30|88916.2|88866.2|88923.3|88873.3|88923.7|88873.7|88914.1|88864.1|37
1637091100000|2021-11-16 19:31:40|88923.2|88873.2|88922.1|88872.1|88925.1|88875.1|88921.6|88871.6|37
1637091110000|2021-11-16 19:31:50|88922.2|88872.2|88922.2|88872.2|88922.9|88872.9|88921.5|88871.5|22
1637091120000|2021-11-16 19:32:00|88922.3|88872.3|88935.1|88885.1|88935.1|88885.1|88922.3|88872.3|29
1637091130000|2021-11-16 19:32:10|88935.2|88885.2|88935.6|88885.6|88935.9|88885.9|88932.8|88882.8|42
1637091140000|2021-11-16 19:32:20|88935.5|88885.5|88930|88880|88936|88886|88929.6|88879.6|36
1637091150000|2021-11-16 19:32:30|88929.3|88879.3|88929.8|88879.8|88930.3|88880.3|88929.2|88879.2|32
1637091160000|2021-11-16 19:32:40|88929.7|88879.7|88927.7|88877.7|88930.1|88880.1|88926.5|88876.5|17
1637091170000|2021-11-16 19:32:50|88927.6|88877.6|88928.1|88878.1|88929.1|88879.1|88927.5|88877.5|17
1637091180000|2021-11-16 19:33:00|88928|88878|88926.6|88876.6|88928.4|88878.4|88925.4|88875.4|28
1637091190000|2021-11-16 19:33:10|88926.2|88876.2|88944.5|88894.5|88945.3|88896.8|88921.8|88874.9|39
1637091200000|2021-11-16 19:33:20|88944.3|88894.3|88941.5|88891.5|88946.9|88896.9|88941.5|88891.5|37
1637091210000|2021-11-16 19:33:30|88940.3|88890.3|88938|88888|88940.3|88890.3|88937.1|88887.1|42
1637091220000|2021-11-16 19:33:40|88937.7|88887.7|88936.1|88886.1|88938.1|88888.1|88935.4|88885.4|29
1637091230000|2021-11-16 19:33:50|88936.2|88886.2|88929.1|88879.1|88936.4|88886.4|88928.1|88878.1|48
1637091240000|2021-11-16 19:34:00|88928.7|88878.7|88952.2|88902.2|88952.2|88902.2|88928.4|88878.4|34
1637091250000|2021-11-16 19:34:10|88953|88903|88954.8|88904.8|88954.8|88904.8|88951.3|88901.3|57
1637091260000|2021-11-16 19:34:20|88955|88905|88964.8|88914.8|88964.8|88914.8|88955|88905|41
1637091270000|2021-11-16 19:34:30|88964.6|88914.6|88964.4|88914.4|88966.6|88931.1|88956.1|88912.4|45
1637091280000|2021-11-16 19:34:40|88964.5|88914.5|88964.1|88914.1|88965.2|88915.2|88962.7|88912.7|33
1637091290000|2021-11-16 19:34:50|88964|88914|88967.6|88917.6|88968.1|88918.1|88963.5|88913.5|33
1637091300000|2021-11-16 19:35:00|88967.2|88917.2|88965.4|88915.4|88967.3|88917.3|88964.9|88914.9|35
1637091310000|2021-11-16 19:35:10|88965.2|88915.2|88959|88909|88966|88916|88957.9|88907.9|37
1637091320000|2021-11-16 19:35:20|88959.4|88909.4|88962.6|88912.6|88962.6|88912.6|88959.4|88909.4|43
1637091330000|2021-11-16 19:35:30|88962.5|88912.5|88960.7|88910.7|88962.6|88912.6|88960.7|88910.7|30
1637091340000|2021-11-16 19:35:40|88960.9|88910.9|88961.5|88911.5|88961.9|88911.9|88960.5|88910.5|31
1637091350000|2021-11-16 19:35:50|88961.2|88911.2|88963.3|88913.3|88963.5|88926.5|88949.2|88910.7|37
1637091360000|2021-11-16 19:36:00|88963.1|88913.1|88965.1|88915.1|88966.6|88916.6|88962.2|88912.2|40
1637091370000|2021-11-16 19:36:10|88965.7|88915.7|88973.1|88923.1|88975.4|88925.4|88964.9|88914.9|58
1637091380000|2021-11-16 19:36:20|88973.7|88923.7|88957.9|88932.9|88974|88934.3|88956.7|88919.5|35
1637091390000|2021-11-16 19:36:30|88958.1|88933.1|88963.1|88913.1|88967.6|88933.5|88955.5|88911.1|44
1637091400000|2021-11-16 19:36:40|88963.2|88913.2|88960.9|88910.9|88968.7|88918.7|88960.9|88910.9|38
1637091410000|2021-11-16 19:36:50|88960.7|88910.7|88962|88912|88962.2|88912.2|88960.7|88910.7|16
1637091420000|2021-11-16 19:37:00|88962.4|88912.4|88961.9|88911.9|88963.6|88913.6|88961.8|88911.8|26
1637091430000|2021-11-16 19:37:10|88961.8|88911.8|88962.4|88912.4|88962.9|88912.9|88961.1|88911.1|29
1637091440000|2021-11-16 19:37:20|88962.3|88912.3|88961.5|88911.5|88962.7|88912.7|88960.3|88910.3|24
1637091450000|2021-11-16 19:37:30|88961.4|88911.4|88960.9|88910.9|88962.6|88912.6|88960.4|88910.4|30
1637091460000|2021-11-16 19:37:40|88961.2|88911.2|88944.9|88919.9|88961.6|88921.8|88943.9|88908.9|31
1637091470000|2021-11-16 19:37:50|88944.7|88919.7|88946|88921|88946.4|88921.4|88943.1|88918.1|29
1637091480000|2021-11-16 19:38:00|88946.2|88921.2|88943.8|88918.8|88948.1|88923.1|88941.7|88916.7|30
1637091490000|2021-11-16 19:38:10|88943.4|88918.4|88943.2|88918.2|88944.4|88919.4|88941|88916|39
1637091500000|2021-11-16 19:38:20|88943.1|88918.1|88946.4|88921.4|88946.4|88921.4|88943.1|88918.1|17
1637091510000|2021-11-16 19:38:30|88946.3|88921.3|88945.7|88920.7|88946.3|88921.3|88945.5|88920.5|23
1637091520000|2021-11-16 19:38:40|88945.8|88920.8|88945.5|88920.5|88947|88922|88945.5|88920.5|15
1637091530000|2021-11-16 19:38:50|88945.4|88920.4|88951.1|88926.1|88966.9|88928.1|88944.9|88914.1|35
1637091540000|2021-11-16 19:39:00|88951.6|88926.6|88969.1|88919.1|88969.5|88931.2|88951.3|88916.9|54
1637091550000|2021-11-16 19:39:10|88969.3|88919.3|88974.7|88924.7|88974.9|88924.9|88968.5|88918.5|46
1637091560000|2021-11-16 19:39:20|88974.9|88924.9|88973.2|88923.2|88974.9|88924.9|88971.8|88921.8|39
1637091570000|2021-11-16 19:39:30|88972.9|88922.9|88974.7|88924.7|88977|88927|88972.8|88922.8|42
1637091580000|2021-11-16 19:39:40|88974.6|88924.6|88970.1|88920.1|88977|88935|88955.1|88916.4|62
1637091590000|2021-11-16 19:39:50|88970.5|88920.5|88964.7|88914.7|88973|88930.8|88953.1|88914.7|67
1637091600000|2021-11-16 19:40:00|88964.9|88914.9|88966.2|88916.2|88971.5|88930|88955|88914.9|31
1637091610000|2021-11-16 19:40:10|88966.9|88916.9|88967.3|88917.3|88967.3|88917.3|88965.9|88915.9|23
1637091620000|2021-11-16 19:40:20|88967.4|88917.4|88966.6|88916.6|88967.4|88917.4|88965.2|88915.2|28
1637091630000|2021-11-16 19:40:30|88966.5|88916.5|88960.1|88910.1|88966.5|88916.5|88959.5|88909.5|42
1637091640000|2021-11-16 19:40:40|88960.6|88910.6|88954.6|88904.6|88961.2|88911.2|88953.6|88903.6|53
1637091650000|2021-11-16 19:40:50|88954.4|88904.4|88952.7|88902.7|88956|88906|88951.1|88901.1|41
1637091660000|2021-11-16 19:41:00|88952.6|88902.6|88952.4|88902.4|88952.7|88902.7|88950.5|88900.5|33
1637091670000|2021-11-16 19:41:10|88952|88902|88953.9|88903.9|88955.1|88905.1|88951|88901|39
1637091680000|2021-11-16 19:41:20|88954.2|88904.2|88951.9|88901.9|88954.2|88904.2|88950|88900|33
1637091690000|2021-11-16 19:41:30|88951.8|88901.8|88953.8|88903.8|88953.8|88903.8|88950.5|88900.5|24
1637091700000|2021-11-16 19:41:40|88953.7|88903.7|88953|88903|88954.8|88904.8|88952.5|88902.5|34
1637091710000|2021-11-16 19:41:50|88952.8|88902.8|88954.8|88904.8|88955.2|88905.2|88952.6|88902.6|29
1637091720000|2021-11-16 19:42:00|88955|88905|88953.9|88903.9|88955|88905|88952.2|88902.2|20
1637091730000|2021-11-16 19:42:10|88953.7|88903.7|88955.1|88905.1|88955.1|88905.1|88953.3|88903.3|18
1637091740000|2021-11-16 19:42:20|88955.2|88905.2|88955|88905|88959.9|88909.9|88954.4|88904.4|42
1637091750000|2021-11-16 19:42:30|88954.9|88904.9|88959.1|88909.1|88960.3|88910.3|88954.5|88904.5|29
1637091760000|2021-11-16 19:42:40|88959.4|88909.4|88959.8|88909.8|88959.9|88909.9|88959.3|88909.3|16
1637091770000|2021-11-16 19:42:50|88960.6|88910.6|88959.9|88909.9|88960.8|88910.8|88959.5|88909.5|17
1637091780000|2021-11-16 19:43:00|88959.7|88909.7|88961.6|88911.6|88961.6|88911.6|88958.3|88908.3|27
1637091790000|2021-11-16 19:43:10|88958.8|88908.8|88954.8|88904.8|88960.6|88910.6|88954.8|88904.8|54
1637091800000|2021-11-16 19:43:20|88955.5|88905.5|88955.6|88905.6|88956.1|88906.1|88948.2|88898.2|52
1637091810000|2021-11-16 19:43:30|88955.7|88905.7|88958.9|88908.9|88961.3|88911.3|88952.6|88902.6|46
1637091820000|2021-11-16 19:43:40|88958|88908|88957|88907|88958.5|88908.5|88956.3|88906.3|47
1637091830000|2021-11-16 19:43:50|88957.2|88907.2|88959.5|88909.5|88959.5|88909.5|88957.1|88907.1|33
1637091840000|2021-11-16 19:44:00|88959.4|88909.4|88962.1|88912.1|88962.1|88912.1|88959.4|88909.4|32
1637091850000|2021-11-16 19:44:10|88962|88912|88962.3|88912.3|88962.5|88912.5|88961.1|88911.1|16
1637091860000|2021-11-16 19:44:20|88962.2|88912.2|88960.5|88910.5|88962.5|88912.5|88959.4|88909.4|40
1637091870000|2021-11-16 19:44:30|88960.4|88910.4|88951.7|88901.7|88961.2|88916|88939.8|88901.2|38
1637091880000|2021-11-16 19:44:40|88950.4|88900.4|88948.1|88898.1|88952.2|88902.2|88948.1|88898.1|45
1637091890000|2021-11-16 19:44:50|88948.2|88898.2|88948.6|88898.6|88949.8|88899.8|88947.9|88897.9|30
1637091900000|2021-11-16 19:45:00|88948.7|88898.7|88948.8|88898.8|88950|88900|88948.1|88898.1|35
1637091910000|2021-11-16 19:45:10|88948.7|88898.7|88954|88904|88954.3|88904.3|88948.7|88898.7|46
1637091920000|2021-11-16 19:45:20|88954.2|88904.2|88953.6|88903.6|88954.6|88904.6|88953.3|88903.3|37
1637091930000|2021-11-16 19:45:30|88953.3|88903.3|88953.1|88903.1|88954.4|88904.4|88952.4|88902.4|27
1637091940000|2021-11-16 19:45:40|88953.2|88903.2|88953.4|88903.4|88954|88904|88953|88903|22
1637091950000|2021-11-16 19:45:50|88953.6|88903.6|88953.9|88903.9|88954.6|88904.6|88950.6|88900.6|45
1637091960000|2021-11-16 19:46:00|88954.1|88904.1|88953.8|88903.8|88954.5|88904.5|88952.9|88902.9|34
1637091970000|2021-11-16 19:46:10|88954.2|88904.2|88953.2|88903.2|88954.2|88904.2|88949.8|88899.8|42
1637091980000|2021-11-16 19:46:20|88952.8|88902.8|88959.7|88909.7|88960.1|88910.1|88952.8|88902.8|32
1637091990000|2021-11-16 19:46:30|88959.5|88909.5|88966.6|88916.6|88972.6|88922.6|88956.6|88906.6|55
1637092000000|2021-11-16 19:46:40|88967.7|88917.7|88966.1|88916.1|88967.8|88917.8|88965.1|88915.1|42
1637092010000|2021-11-16 19:46:50|88966|88916|88965.5|88915.5|88966.4|88916.4|88965.2|88915.2|35
1637092020000|2021-11-16 19:47:00|88965.6|88915.6|88964.5|88914.5|88966.5|88916.5|88964.5|88914.5|28
1637092030000|2021-11-16 19:47:10|88964.7|88914.7|88965.4|88915.4|88966|88916|88964.2|88914.2|29
1637092040000|2021-11-16 19:47:20|88965.5|88915.5|88963.8|88913.8|88965.6|88915.6|88962.7|88912.7|25
1637092050000|2021-11-16 19:47:30|88965.9|88915.9|88963.3|88913.3|88965.9|88915.9|88962.7|88912.7|32
1637092060000|2021-11-16 19:47:40|88963.2|88913.2|88964|88914|88965.1|88915.1|88960.8|88910.8|39
1637092070000|2021-11-16 19:47:50|88964.1|88914.1|88965.4|88915.4|88965.5|88915.5|88964|88914|21
1637092080000|2021-11-16 19:48:00|88965.5|88915.5|88965.8|88915.8|88967|88917|88965.4|88915.4|22
1637092090000|2021-11-16 19:48:10|88966.2|88916.2|88966.3|88916.3|88966.5|88916.5|88965.7|88915.7|22
1637092100000|2021-11-16 19:48:20|88966.4|88916.4|88966.6|88916.6|88966.9|88916.9|88965.4|88915.4|15
1637092110000|2021-11-16 19:48:30|88966.1|88916.1|88969.1|88919.1|88970.1|88920.1|88965.2|88915.2|33
1637092120000|2021-11-16 19:48:40|88968.4|88918.4|88968.3|88918.3|88968.7|88918.7|88965.6|88915.6|40
1637092130000|2021-11-16 19:48:50|88967.9|88917.9|88970.4|88920.4|88971.2|88921.2|88965.2|88915.2|31
1637092140000|2021-11-16 19:49:00|88971|88921|88966.4|88916.4|88971|88921|88965.4|88915.4|34
1637092150000|2021-11-16 19:49:10|88966.2|88916.2|88966|88916|88967.2|88929.6|88954.4|88915.1|23
1637092160000|2021-11-16 19:49:20|88966.6|88916.6|88966.2|88916.2|88966.9|88916.9|88964.9|88914.9|31
1637092170000|2021-11-16 19:49:30|88966.5|88916.5|88970.6|88920.6|88970.7|88932.1|88956.3|88916.2|29
1637092180000|2021-11-16 19:49:40|88970.4|88920.4|88971.3|88921.3|88971.8|88921.8|88970.1|88920.1|25
1637092190000|2021-11-16 19:49:50|88971.2|88921.2|88965.7|88915.7|88971.6|88921.6|88965.3|88915.3|26
1637092200000|2021-11-16 19:50:00|88965.6|88915.6|88967.5|88917.5|88968|88918|88963.7|88913.7|40
1637092210000|2021-11-16 19:50:10|88967.4|88917.4|88962.8|88912.8|88967.4|88917.4|88962.1|88912.1|31
1637092220000|2021-11-16 19:50:20|88963.5|88913.5|88961.8|88911.8|88963.7|88913.7|88961.1|88911.1|33
1637092230000|2021-11-16 19:50:30|88962|88912|88958.7|88908.7|88962.4|88912.4|88958.4|88908.4|42
1637092240000|2021-11-16 19:50:40|88958.5|88908.5|88958.8|88908.8|88959.9|88909.9|88957.4|88907.4|38
1637092250000|2021-11-16 19:50:50|88959.5|88909.5|88959.2|88909.2|88960|88910|88958.8|88908.8|26
1637092260000|2021-11-16 19:51:00|88959.1|88909.1|88959.5|88909.5|88959.5|88909.5|88958.2|88908.2|21
1637092270000|2021-11-16 19:51:10|88959.3|88909.3|88958.6|88908.6|88959.6|88909.6|88958.3|88908.3|28
1637092280000|2021-11-16 19:51:20|88958.8|88908.8|88958.8|88908.8|88959.7|88909.7|88958.4|88908.4|27
1637092290000|2021-11-16 19:51:30|88960.4|88910.4|88958.9|88908.9|88960.4|88910.4|88956.8|88906.8|41
1637092300000|2021-11-16 19:51:40|88958.6|88908.6|88955.4|88905.4|88960.6|88910.6|88955|88905|36
1637092310000|2021-11-16 19:51:50|88954.9|88904.9|88954.9|88904.9|88956.8|88906.8|88954.9|88904.9|25
1637092320000|2021-11-16 19:52:00|88955.1|88905.1|88955.6|88905.6|88956.3|88906.3|88954.9|88904.9|30
1637092330000|2021-11-16 19:52:10|88955.8|88905.8|88955.9|88905.9|88956.3|88906.3|88955.6|88905.6|25
1637092340000|2021-11-16 19:52:20|88954.4|88904.4|88943.8|88918.8|88955.7|88920|88942.5|88904.4|29
1637092350000|2021-11-16 19:52:30|88942.4|88917.4|88956.2|88906.2|88958.8|88919.8|88942.1|88905.8|34
1637092360000|2021-11-16 19:52:40|88956.8|88906.8|88956.1|88906.1|88956.9|88906.9|88955.7|88905.7|33
1637092370000|2021-11-16 19:52:50|88956|88906|88954.8|88904.8|88956.5|88906.5|88954.2|88904.2|29
1637092380000|2021-11-16 19:53:00|88955.4|88905.4|88954.5|88904.5|88957.4|88907.4|88954.1|88904.1|35
1637092390000|2021-11-16 19:53:10|88954.6|88904.6|88954.2|88904.2|88955.9|88905.9|88954.1|88904.1|44
1637092400000|2021-11-16 19:53:20|88954.1|88904.1|88954.7|88904.7|88955.3|88905.3|88954|88904|35
1637092410000|2021-11-16 19:53:30|88954.6|88904.6|88953.9|88903.9|88955.2|88905.2|88953.6|88903.6|36
1637092420000|2021-11-16 19:53:40|88954.8|88904.8|88951.8|88901.8|88954.8|88904.8|88950.6|88900.6|37
1637092430000|2021-11-16 19:53:50|88951.7|88901.7|88949.3|88899.3|88952.4|88902.4|88947.9|88897.9|31
1637092440000|2021-11-16 19:54:00|88950|88900|88949.5|88899.5|88950.9|88900.9|88948.3|88898.3|40
1637092450000|2021-11-16 19:54:10|88949.4|88899.4|88950.7|88900.7|88951.1|88901.1|88949.4|88899.4|32
1637092460000|2021-11-16 19:54:20|88950.5|88900.5|88949.7|88899.7|88951.3|88901.3|88949.2|88899.2|27
1637092470000|2021-11-16 19:54:30|88949.6|88899.6|88949.7|88899.7|88950.8|88900.8|88949.2|88899.2|30
1637092480000|2021-11-16 19:54:40|88949.8|88899.8|88938.1|88913.1|88951.4|88913.6|88935.8|88899.7|30
1637092490000|2021-11-16 19:54:50|88937.9|88912.9|88951.1|88901.1|88951.4|88914.1|88937.5|88900.7|40
1637092500000|2021-11-16 19:55:00|88951.2|88901.2|88951.3|88901.3|88951.8|88901.8|88950.8|88900.8|30
1637092510000|2021-11-16 19:55:10|88951.2|88901.2|88950.4|88900.4|88951.6|88901.6|88950|88900|37
1637092520000|2021-11-16 19:55:20|88950.6|88900.6|88937.4|88912.4|88950.9|88914|88936.5|88900|39
1637092530000|2021-11-16 19:55:30|88937.5|88912.5|88954.1|88904.1|88955.5|88916.1|88937.5|88903.3|48
1637092540000|2021-11-16 19:55:40|88953.8|88903.8|88954.5|88904.5|88954.7|88904.7|88953|88903|21
1637092550000|2021-11-16 19:55:50|88954.6|88904.6|88954.8|88904.8|88954.9|88904.9|88953.9|88903.9|11
1637092560000|2021-11-16 19:56:00|88954.6|88904.6|88940.4|88915.4|88955.8|88915.7|88940.3|88901.9|30
1637092570000|2021-11-16 19:56:10|88940.6|88915.6|88940.2|88915.2|88940.8|88915.8|88939.4|88914.4|31
1637092580000|2021-11-16 19:56:20|88941|88916|88953.2|88903.2|88954|88916.7|88939.3|88903|28
1637092590000|2021-11-16 19:56:30|88953.1|88903.1|88948.9|88898.9|88953.8|88903.8|88947.9|88897.9|33
1637092600000|2021-11-16 19:56:40|88949.1|88899.1|88949|88899|88950.3|88900.3|88948.6|88898.6|34
1637092610000|2021-11-16 19:56:50|88949.1|88899.1|88948.5|88898.5|88949.2|88899.2|88948.2|88898.2|33
1637092620000|2021-11-16 19:57:00|88948.6|88898.6|88941.2|88891.2|88948.7|88898.7|88941.1|88891.1|40
1637092630000|2021-11-16 19:57:10|88941.3|88891.3|88948.7|88898.7|88949|88899|88941.2|88891.2|28
1637092640000|2021-11-16 19:57:20|88948.5|88898.5|88950.2|88900.2|88950.5|88900.5|88948.4|88898.4|29
1637092650000|2021-11-16 19:57:30|88950.1|88900.1|88949.6|88899.6|88950.2|88900.2|88949.4|88899.4|24
1637092660000|2021-11-16 19:57:40|88949.4|88899.4|88957.9|88907.9|88960.7|88910.7|88949.3|88899.3|47
1637092670000|2021-11-16 19:57:50|88957.7|88907.7|88958.6|88908.6|88958.9|88908.9|88957.1|88907.1|37
1637092680000|2021-11-16 19:58:00|88958.3|88908.3|88969.7|88919.7|88970.5|88932.1|88956.5|88906.5|41
1637092690000|2021-11-16 19:58:10|88968.7|88918.7|88963.5|88913.5|88970.2|88920.2|88963.5|88913.5|51
1637092700000|2021-11-16 19:58:20|88963.6|88913.6|88963.7|88913.7|88965|88915|88963.6|88913.6|37
1637092710000|2021-11-16 19:58:30|88963.6|88913.6|88963|88913|88964.1|88914.1|88963|88913|26
1637092720000|2021-11-16 19:58:40|88962.9|88912.9|88960.7|88910.7|88962.9|88912.9|88957.9|88907.9|46
1637092730000|2021-11-16 19:58:50|88960.6|88910.6|88961|88911|88961.2|88911.2|88958.4|88908.4|51
1637092740000|2021-11-16 19:59:00|88960.6|88910.6|88966.6|88916.6|88966.6|88916.6|88960.6|88910.6|40
1637092750000|2021-11-16 19:59:10|88966.7|88916.7|88958.7|88908.7|88968.1|88918.1|88958.2|88908.2|51
1637092760000|2021-11-16 19:59:20|88958.3|88908.3|88967.5|88917.5|88968.4|88933.3|88955.8|88908.3|59
1637092770000|2021-11-16 19:59:30|88967.8|88917.8|88970.3|88920.3|88974.5|88924.5|88966.7|88916.7|61
1637092780000|2021-11-16 19:59:40|88971|88921|88977.8|88927.8|88978.7|88928.7|88970.5|88920.5|44
1637092790000|2021-11-16 19:59:50|88977.4|88927.4|88966.6|88941.6|88978.6|88946.3|88966.1|88927.4|55
1637092800000|2021-11-16 20:00:00|88978.4|88928.4|88978.7|88928.7|88979.3|88929.3|88976.2|88926.2|45
1637092810000|2021-11-16 20:00:10|88978.5|88928.5|88979.9|88929.9|88980.8|88930.8|88978.5|88928.5|34
1637092820000|2021-11-16 20:00:20|88979.8|88929.8|88982.8|88932.8|88982.8|88932.8|88979.3|88929.3|28
1637092830000|2021-11-16 20:00:30|88983.5|88933.5|88982.9|88932.9|88983.5|88946.3|88969.7|88932.1|30
1637092840000|2021-11-16 20:00:40|88983.1|88933.1|88971.2|88946.2|88985.4|88947.2|88969.4|88932.2|57
1637092850000|2021-11-16 20:00:50|88971.5|88946.5|88981.6|88931.6|88983.5|88948.3|88969.4|88931.3|37
1637092860000|2021-11-16 20:01:00|88981.8|88931.8|88980.4|88930.4|88982.4|88932.4|88978.7|88928.7|53
1637092870000|2021-11-16 20:01:10|88980.2|88930.2|88979.8|88929.8|88982.2|88932.2|88979|88929|44
1637092880000|2021-11-16 20:01:20|88979.5|88929.5|88979.9|88929.9|88980.3|88930.3|88979.2|88929.2|20
1637092890000|2021-11-16 20:01:30|88979.8|88929.8|88966.9|88941.9|88979.8|88942.3|88966.2|88927.7|36
1637092900000|2021-11-16 20:01:40|88965.3|88940.3|88979.8|88929.8|88981.4|88942.5|88963.5|88929.8|37
1637092910000|2021-11-16 20:01:50|88979.4|88929.4|88978.8|88928.8|88981.3|88931.3|88976.9|88926.9|47
1637092920000|2021-11-16 20:02:00|88979.1|88929.1|88979.3|88929.3|88981.4|88931.4|88979.1|88929.1|30
1637092930000|2021-11-16 20:02:10|88979.2|88929.2|88977.2|88927.2|88980.3|88930.3|88977.2|88927.2|31
1637092940000|2021-11-16 20:02:20|88977|88927|88978.1|88928.1|88979|88929|88977|88927|39
1637092950000|2021-11-16 20:02:30|88978|88928|88982.1|88932.1|88983.7|88933.7|88978|88928|55
1637092960000|2021-11-16 20:02:40|88981.4|88931.4|88980|88930|88981.4|88931.4|88979.9|88929.9|26
1637092970000|2021-11-16 20:02:50|88980.5|88930.5|88979.2|88929.2|88980.5|88930.5|88978.2|88928.2|25
1637092980000|2021-11-16 20:03:00|88979|88929|88960.6|88935.6|88979.8|88939.9|88960|88922.9|28
1637092990000|2021-11-16 20:03:10|88960.7|88935.7|88966.4|88941.4|88978.7|88941.5|88959.8|88927.6|31
1637093000000|2021-11-16 20:03:20|88966.2|88941.2|88980.3|88930.3|88980.8|88942.1|88964|88928.9|34
1637093010000|2021-11-16 20:03:30|88980.1|88930.1|88980.9|88930.9|88982.8|88932.8|88979.6|88929.6|40
1637093020000|2021-11-16 20:03:40|88981|88931|88983.3|88933.3|88984.3|88934.3|88981|88931|40
1637093030000|2021-11-16 20:03:50|88983.4|88933.4|88982.8|88932.8|88983.4|88933.4|88981.9|88931.9|35
1637093040000|2021-11-16 20:04:00|88982.7|88932.7|88982|88932|88982.8|88932.8|88981.4|88931.4|23
1637093050000|2021-11-16 20:04:10|88981.8|88931.8|88969.5|88944.5|88983.2|88946.4|88969.3|88931.8|43
1637093060000|2021-11-16 20:04:20|88969.4|88944.4|88983.1|88933.1|88983.6|88946|88968.4|88931.6|47
1637093070000|2021-11-16 20:04:30|88983.3|88933.3|88981.9|88931.9|88983.3|88933.3|88981.2|88931.2|29
1637093080000|2021-11-16 20:04:40|88981.7|88931.7|88981.7|88931.7|88982.2|88932.2|88979.6|88929.6|34
1637093090000|2021-11-16 20:04:50|88981.6|88931.6|88980|88930|88983.2|88933.2|88980|88930|36
1637093100000|2021-11-16 20:05:00|88980.3|88930.3|88980.9|88930.9|88982.2|88932.2|88980.3|88930.3|29
1637093110000|2021-11-16 20:05:10|88980.8|88930.8|88981.1|88931.1|88982.1|88932.1|88979.8|88929.8|32
1637093120000|2021-11-16 20:05:20|88980.8|88930.8|88979.9|88929.9|88981.3|88945.3|88965.4|88928.1|48
1637093130000|2021-11-16 20:05:30|88979.8|88929.8|88978.8|88928.8|88980.8|88930.8|88976.9|88926.9|41
1637093140000|2021-11-16 20:05:40|88978.9|88928.9|88979.3|88929.3|88979.4|88929.4|88978|88928|36
1637093150000|2021-11-16 20:05:50|88979.5|88929.5|88979.8|88929.8|88982.2|88945.2|88969.7|88929.1|40
1637093160000|2021-11-16 20:06:00|88979.9|88929.9|88980.5|88930.5|88980.9|88930.9|88979.2|88929.2|27
1637093170000|2021-11-16 20:06:10|88980.6|88930.6|88979.8|88929.8|88981.5|88931.5|88979.7|88929.7|17
1637093180000|2021-11-16 20:06:20|88979.9|88929.9|88980|88930|88980.1|88930.1|88979.8|88929.8|12
1637093190000|2021-11-16 20:06:30|88979.9|88929.9|88980.2|88930.2|88980.2|88930.2|88979.5|88929.5|18
1637093200000|2021-11-16 20:06:40|88980.1|88930.1|88967.5|88942.5|88980.3|88943|88967.4|88930.1|18
1637093210000|2021-11-16 20:06:50|88979.5|88929.5|88982.8|88932.8|88983.1|88933.1|88979.5|88929.5|29
1637093220000|2021-11-16 20:07:00|88982.3|88932.3|88979|88929|88982.6|88932.6|88979|88929|21
1637093230000|2021-11-16 20:07:10|88980|88930|88979.6|88929.6|88980|88930|88979.4|88929.4|15
1637093240000|2021-11-16 20:07:20|88979.7|88929.7|88979.7|88929.7|88980.3|88930.3|88978.1|88928.1|28
1637093250000|2021-11-16 20:07:30|88979.8|88929.8|88980.1|88930.1|88981|88931|88976.5|88926.5|37
1637093260000|2021-11-16 20:07:40|88980.2|88930.2|88980.3|88930.3|88980.7|88930.7|88979.7|88929.7|27
1637093270000|2021-11-16 20:07:50|88979.9|88929.9|88978.8|88928.8|88980.2|88930.2|88978.7|88928.7|28
1637093280000|2021-11-16 20:08:00|88978.6|88928.6|88977.9|88927.9|88978.7|88928.7|88977.9|88927.9|21
1637093290000|2021-11-16 20:08:10|88978.4|88928.4|88979.6|88929.6|88979.6|88929.6|88977.8|88927.8|35
1637093300000|2021-11-16 20:08:20|88979.4|88929.4|88979.5|88929.5|88979.5|88929.5|88978.9|88928.9|25
1637093310000|2021-11-16 20:08:30|88979.6|88929.6|88979|88929|88979.6|88929.6|88978.3|88928.3|19
1637093320000|2021-11-16 20:08:40|88978.5|88928.5|88979.4|88929.4|88979.8|88929.8|88978.5|88928.5|14
1637093330000|2021-11-16 20:08:50|88979.9|88929.9|88979.7|88929.7|88980.3|88930.3|88976.9|88926.9|32
1637093340000|2021-11-16 20:09:00|88979.4|88929.4|88979.1|88929.1|88980|88930|88979.1|88929.1|16
1637093350000|2021-11-16 20:09:10|88979.2|88929.2|88978.6|88928.6|88979.2|88929.2|88976.8|88926.8|36
1637093360000|2021-11-16 20:09:20|88977.9|88927.9|88978|88928|88978|88928|88976.8|88926.8|19
1637093370000|2021-11-16 20:09:30|88977.6|88927.6|88977.6|88927.6|88978.1|88928.1|88977.5|88927.5|15
1637093380000|2021-11-16 20:09:40|88977.5|88927.5|88978.1|88928.1|88979.1|88929.1|88977.3|88927.3|17
1637093390000|2021-11-16 20:09:50|88978.2|88928.2|88979.2|88929.2|88979.2|88929.2|88978.2|88928.2|7
1637093400000|2021-11-16 20:10:00|88979|88929|88977|88927|88979.2|88929.2|88976.5|88926.5|20
1637093410000|2021-11-16 20:10:10|88977.1|88927.1|88978.5|88928.5|88979.6|88929.6|88976.7|88926.7|37
1637093420000|2021-11-16 20:10:20|88978.1|88928.1|88978.2|88928.2|88980|88930|88977.7|88927.7|32
1637093430000|2021-11-16 20:10:30|88978|88928|88978.3|88928.3|88978.6|88928.6|88977.9|88927.9|18
1637093440000|2021-11-16 20:10:40|88977.8|88927.8|88978.9|88928.9|88979.9|88929.9|88977.5|88927.5|21
1637093450000|2021-11-16 20:10:50|88979|88929|88980|88930|88980.1|88930.1|88978.2|88928.2|19
1637093460000|2021-11-16 20:11:00|88979.6|88929.6|88978.7|88928.7|88979.6|88929.6|88978.3|88928.3|15
1637093470000|2021-11-16 20:11:10|88978.9|88928.9|88977.9|88927.9|88979.4|88942.9|88965.4|88927.1|32
1637093480000|2021-11-16 20:11:20|88978.2|88928.2|88976.2|88926.2|88978.9|88928.9|88975.3|88925.3|37
1637093490000|2021-11-16 20:11:30|88976|88926|88978.3|88928.3|88978.3|88928.3|88975.9|88925.9|27
1637093500000|2021-11-16 20:11:40|88977.9|88927.9|88965.6|88940.6|88978.6|88940.6|88965.4|88927.9|29
1637093510000|2021-11-16 20:11:50|88965.4|88940.4|88966.2|88941.2|88966.6|88941.6|88965|88940|22
1637093520000|2021-11-16 20:12:00|88966.4|88941.4|88980.3|88930.3|88982.6|88942.7|88966.4|88930.3|42
1637093530000|2021-11-16 20:12:10|88980.1|88930.1|88980|88930|88981|88931|88979.7|88929.7|26
1637093540000|2021-11-16 20:12:20|88980.1|88930.1|88978.2|88928.2|88980.2|88930.2|88978.1|88928.1|30
1637093550000|2021-11-16 20:12:30|88978.4|88928.4|88978.2|88928.2|88978.5|88928.5|88977.8|88927.8|22
1637093560000|2021-11-16 20:12:40|88978.7|88928.7|88978.3|88928.3|88979.1|88929.1|88978.1|88928.1|31
1637093570000|2021-11-16 20:12:50|88978.4|88928.4|88978.1|88928.1|88978.9|88928.9|88977.2|88927.2|40
1637093580000|2021-11-16 20:13:00|88978.5|88928.5|88977.5|88927.5|88978.5|88928.5|88977.5|88927.5|18
1637093590000|2021-11-16 20:13:10|88977.9|88927.9|88977.8|88927.8|88978.4|88928.4|88977.1|88927.1|22
1637093600000|2021-11-16 20:13:20|88977.7|88927.7|88978|88928|88978|88928|88976.6|88926.6|25
1637093610000|2021-11-16 20:13:30|88977.9|88927.9|88964.3|88939.3|88977.9|88942|88963.5|88927.9|19
1637093620000|2021-11-16 20:13:40|88964.2|88939.2|88964.2|88939.2|88964.4|88939.4|88964|88939|7
1637093630000|2021-11-16 20:13:50|88977|88927|88976.6|88926.6|88977|88927|88976.3|88926.3|5
1637093640000|2021-11-16 20:14:00|88976.9|88926.9|88981.2|88931.2|88982.3|88932.3|88976.9|88926.9|18
1637093650000|2021-11-16 20:14:10|88981.6|88931.6|88979.4|88929.4|88981.6|88931.6|88979.3|88929.3|25
1637093660000|2021-11-16 20:14:20|88979.5|88929.5|88979.8|88929.8|88979.9|88929.9|88979.4|88929.4|15
1637093670000|2021-11-16 20:14:30|88979.5|88929.5|88975.5|88925.5|88980|88930|88975.5|88925.5|42
1637093680000|2021-11-16 20:14:40|88975.6|88925.6|88976.7|88926.7|88976.7|88926.7|88975.2|88925.2|32
1637093690000|2021-11-16 20:14:50|88976.8|88926.8|88977.5|88927.5|88977.6|88927.6|88976.1|88926.1|25
1637093700000|2021-11-16 20:15:00|88977.4|88927.4|88977.5|88927.5|88977.9|88927.9|88976.6|88926.6|19
1637093710000|2021-11-16 20:15:10|88977.3|88927.3|88976.5|88926.5|88977.4|88927.4|88976.1|88926.1|24
1637093720000|2021-11-16 20:15:20|88976.8|88926.8|88964.8|88939.8|88977.5|88941.9|88964.2|88926.7|22
1637093730000|2021-11-16 20:15:30|88962.7|88937.7|88975.5|88925.5|88977.3|88941|88962.7|88925.5|39
1637093740000|2021-11-16 20:15:40|88975.4|88925.4|88975.4|88925.4|88976.5|88926.5|88974.5|88924.5|23
1637093750000|2021-11-16 20:15:50|88976.1|88926.1|88974.4|88924.4|88976.1|88926.1|88971.3|88921.3|37
1637093760000|2021-11-16 20:16:00|88974.5|88924.5|88970.9|88920.9|88974.7|88924.7|88970.5|88920.5|27
1637093770000|2021-11-16 20:16:10|88971.9|88921.9|88972|88922|88972.7|88922.7|88971.3|88921.3|28
1637093780000|2021-11-16 20:16:20|88971.4|88921.4|88968.8|88918.8|88971.6|88921.6|88968.8|88918.8|19
1637093790000|2021-11-16 20:16:30|88968.7|88918.7|88968|88918|88968.7|88918.7|88966.7|88916.7|25
1637093800000|2021-11-16 20:16:40|88967|88917|88972.1|88922.1|88972.1|88922.1|88966.8|88916.8|28
1637093810000|2021-11-16 20:16:50|88972.6|88922.6|88979.6|88929.6|88980.5|88930.5|88972.4|88922.4|47
1637093820000|2021-11-16 20:17:00|88979.9|88929.9|88977.2|88927.2|88979.9|88929.9|88977.1|88927.1|30
1637093830000|2021-11-16 20:17:10|88977.3|88927.3|88972.1|88922.1|88978.2|88928.2|88972.1|88922.1|30
1637093840000|2021-11-16 20:17:20|88972.8|88922.8|88974.7|88924.7|88975.9|88925.9|88972.8|88922.8|25
1637093850000|2021-11-16 20:17:30|88974.8|88924.8|88976.3|88926.3|88979.6|88929.6|88974.4|88924.4|39
1637093860000|2021-11-16 20:17:40|88976.4|88926.4|88976.1|88926.1|88976.4|88926.4|88975.4|88925.4|17
1637093870000|2021-11-16 20:17:50|88976.2|88926.2|88973.5|88923.5|88976.7|88926.7|88972.9|88922.9|30
1637093880000|2021-11-16 20:18:00|88973|88923|88971.3|88921.3|88973.4|88923.4|88969.7|88919.7|40
1637093890000|2021-11-16 20:18:10|88971|88921|88975.9|88925.9|88976.5|88926.5|88970.3|88920.3|34
1637093900000|2021-11-16 20:18:20|88976.5|88926.5|88973.3|88923.3|88977.7|88927.7|88973|88923|31
1637093910000|2021-11-16 20:18:30|88973.2|88923.2|88973.2|88923.2|88974|88924|88972.8|88922.8|25
1637093920000|2021-11-16 20:18:40|88973.1|88923.1|88965.6|88915.6|88973.3|88923.3|88965.5|88915.5|33
1637093930000|2021-11-16 20:18:50|88965.5|88915.5|88966.5|88916.5|88966.9|88916.9|88964.9|88914.9|25
1637093940000|2021-11-16 20:19:00|88966.7|88916.7|88964.2|88914.2|88967|88917|88963.2|88913.2|32
1637093950000|2021-11-16 20:19:10|88964.1|88914.1|88963.5|88913.5|88964.6|88914.6|88963.5|88913.5|26
1637093960000|2021-11-16 20:19:20|88963.6|88913.6|88954.4|88929.4|88966.5|88931.8|88954.3|88913.4|32
1637093970000|2021-11-16 20:19:30|88953.9|88928.9|88964.1|88914.1|88966.8|88929.6|88953.9|88914.1|30
1637093980000|2021-11-16 20:19:40|88964.4|88914.4|88964.9|88914.9|88966.7|88916.7|88963.9|88913.9|36
1637093990000|2021-11-16 20:19:50|88964.8|88914.8|88963.7|88913.7|88964.8|88914.8|88963.2|88913.2|21
1637094000000|2021-11-16 20:20:00|88963.4|88913.4|88961.9|88911.9|88964.9|88914.9|88961.9|88911.9|26
1637094010000|2021-11-16 20:20:10|88961.3|88911.3|88948.8|88923.8|88962.2|88925|88948.8|88911.1|27
1637094020000|2021-11-16 20:20:20|88949.1|88924.1|88948.8|88923.8|88949.3|88924.3|88947.4|88922.4|26
1637094030000|2021-11-16 20:20:30|88949|88924|88961.2|88911.2|88963.1|88924.5|88948.3|88910.7|41
1637094040000|2021-11-16 20:20:40|88961.3|88911.3|88959|88909|88961.7|88911.7|88959|88909|22
1637094050000|2021-11-16 20:20:50|88958.9|88908.9|88961.9|88911.9|88961.9|88911.9|88958.9|88908.9|25
1637094060000|2021-11-16 20:21:00|88961.8|88911.8|88965.6|88915.6|88965.6|88915.6|88960|88910|30
1637094070000|2021-11-16 20:21:10|88965.2|88915.2|88965.8|88915.8|88965.8|88915.8|88963.3|88913.3|26
1637094080000|2021-11-16 20:21:20|88965.6|88915.6|88962.2|88912.2|88965.6|88915.6|88962.2|88912.2|28
1637094090000|2021-11-16 20:21:30|88962.3|88912.3|88959.5|88909.5|88962.5|88912.5|88959.5|88909.5|22
1637094100000|2021-11-16 20:21:40|88959.6|88909.6|88961.4|88911.4|88961.6|88911.6|88959.4|88909.4|23
1637094110000|2021-11-16 20:21:50|88961.2|88911.2|88959.8|88909.8|88961.4|88911.4|88959.5|88909.5|26
1637094120000|2021-11-16 20:22:00|88959.7|88909.7|88960.3|88910.3|88960.3|88910.3|88959.4|88909.4|15
1637094130000|2021-11-16 20:22:10|88960.2|88910.2|88960.8|88910.8|88960.8|88910.8|88959.6|88909.6|27
1637094140000|2021-11-16 20:22:20|88960.9|88910.9|88959.5|88909.5|88961.3|88911.3|88959.5|88909.5|16
1637094150000|2021-11-16 20:22:30|88959.6|88909.6|88960.4|88910.4|88960.5|88910.5|88959.5|88909.5|22
1637094160000|2021-11-16 20:22:40|88960.2|88910.2|88960.8|88910.8|88961|88911|88959.9|88909.9|23
1637094170000|2021-11-16 20:22:50|88960.7|88910.7|88959.2|88909.2|88960.8|88910.8|88959.1|88909.1|20
1637094180000|2021-11-16 20:23:00|88959.5|88909.5|88963.4|88913.4|88964.1|88914.1|88957.8|88907.8|40
1637094190000|2021-11-16 20:23:10|88963.2|88913.2|88963.4|88913.4|88964.3|88914.3|88962.5|88912.5|22
1637094200000|2021-11-16 20:23:20|88962.9|88912.9|88962.9|88912.9|88963.2|88913.2|88962.3|88912.3|16
1637094210000|2021-11-16 20:23:30|88962.8|88912.8|88967.3|88917.3|88968.1|88918.1|88962.8|88912.8|25
1637094220000|2021-11-16 20:23:40|88967.5|88917.5|88968.5|88918.5|88968.8|88918.8|88967.3|88917.3|19
1637094230000|2021-11-16 20:23:50|88968.1|88918.1|88967.9|88917.9|88968.2|88918.2|88967.8|88917.8|6
1637094240000|2021-11-16 20:24:00|88968|88918|88968|88918|88968.1|88918.1|88967.3|88917.3|13
1637094250000|2021-11-16 20:24:10|88968.1|88918.1|88955.7|88930.7|88969.3|88931|88955.3|88918|19
1637094260000|2021-11-16 20:24:20|88954.6|88929.6|88967.1|88917.1|88967.7|88930.6|88954.5|88916.8|18
1637094270000|2021-11-16 20:24:30|88967.3|88917.3|88968.2|88918.2|88968.2|88918.2|88966.4|88916.4|14
1637094280000|2021-11-16 20:24:40|88967.7|88917.7|88967.6|88917.6|88968.2|88918.2|88967.1|88917.1|19
1637094290000|2021-11-16 20:24:50|88967.5|88917.5|88962.9|88912.9|88967.5|88917.5|88962.3|88912.3|20
1637094300000|2021-11-16 20:25:00|88963|88913|88956|88906|88963.6|88913.6|88955.5|88905.5|27
1637094310000|2021-11-16 20:25:10|88955.8|88905.8|88954.4|88904.4|88955.9|88905.9|88954.2|88904.2|29
1637094320000|2021-11-16 20:25:20|88954.7|88904.7|88956.1|88906.1|88956.1|88906.1|88954.3|88904.3|22
1637094330000|2021-11-16 20:25:30|88956|88906|88958.7|88908.7|88959.3|88909.3|88955.4|88905.4|29
1637094340000|2021-11-16 20:25:40|88958.3|88908.3|88955.1|88905.1|88958.8|88908.8|88955.1|88905.1|28
1637094350000|2021-11-16 20:25:50|88955.4|88905.4|88954|88904|88955.8|88905.8|88952.8|88902.8|25
1637094360000|2021-11-16 20:26:00|88954.2|88904.2|88953.3|88903.3|88955|88905|88952.6|88902.6|37
1637094370000|2021-11-16 20:26:10|88953.4|88903.4|88953.4|88903.4|88953.7|88903.7|88953.1|88903.1|12
1637094380000|2021-11-16 20:26:20|88953.5|88903.5|88953.1|88903.1|88953.6|88903.6|88952.9|88902.9|21
1637094390000|2021-11-16 20:26:30|88953.2|88903.2|88953.1|88903.1|88953.2|88903.2|88952.1|88902.1|18
1637094400000|2021-11-16 20:26:40|88952.9|88902.9|88953.7|88903.7|88954.5|88915.4|88939.4|88902.3|27
1637094410000|2021-11-16 20:26:50|88954.1|88904.1|88942.8|88892.8|88954.1|88915.1|88938.8|88892.8|32
1637094420000|2021-11-16 20:27:00|88943.1|88893.1|88942|88892|88946.7|88896.7|88941.3|88891.3|48
1637094430000|2021-11-16 20:27:10|88941.8|88891.8|88938.9|88888.9|88941.8|88891.8|88938.9|88888.9|22
1637094440000|2021-11-16 20:27:20|88939.1|88889.1|88939.2|88889.2|88939.7|88889.7|88938.8|88888.8|13
1637094450000|2021-11-16 20:27:30|88939.3|88889.3|88936.9|88886.9|88939.7|88889.7|88935.9|88885.9|20
1637094460000|2021-11-16 20:27:40|88936.6|88886.6|88935.7|88885.7|88938.1|88888.1|88934.7|88884.7|25
1637094470000|2021-11-16 20:27:50|88935.3|88885.3|88928.3|88878.3|88936.8|88886.8|88926.8|88876.8|51
1637094480000|2021-11-16 20:28:00|88927.9|88877.9|88925.2|88875.2|88928.9|88878.9|88923|88873|58
1637094490000|2021-11-16 20:28:10|88925|88875|88923.2|88873.2|88926.4|88876.4|88922.6|88872.6|46
1637094500000|2021-11-16 20:28:20|88923.9|88873.9|88925.2|88875.2|88925.4|88875.4|88923.8|88873.8|42
1637094510000|2021-11-16 20:28:30|88924.9|88874.9|88923.6|88873.6|88928|88878|88923.3|88873.3|45
1637094520000|2021-11-16 20:28:40|88923.8|88873.8|88922.7|88872.7|88925.8|88875.8|88922.2|88872.2|40
1637094530000|2021-11-16 20:28:50|88922.9|88872.9|88924.5|88874.5|88924.5|88874.5|88921.9|88871.9|25
1637094540000|2021-11-16 20:29:00|88924.3|88874.3|88923.2|88873.2|88924.3|88874.3|88922.2|88872.2|28
1637094550000|2021-11-16 20:29:10|88923.1|88873.1|88925.6|88875.6|88930.9|88880.9|88923.1|88873.1|44
1637094560000|2021-11-16 20:29:20|88926.4|88876.4|88926.7|88876.7|88929|88879|88925.9|88875.9|22
1637094570000|2021-11-16 20:29:30|88926.8|88876.8|88928.9|88878.9|88928.9|88878.9|88926.6|88876.6|26
1637094580000|2021-11-16 20:29:40|88929.9|88879.9|88928.7|88878.7|88930.1|88880.1|88928.5|88878.5|34
1637094590000|2021-11-16 20:29:50|88928.8|88878.8|88922.5|88872.5|88928.8|88878.8|88922.5|88872.5|35
1637094600000|2021-11-16 20:30:00|88922.9|88872.9|88921.3|88871.3|88924|88874|88920.9|88870.9|45
1637094610000|2021-11-16 20:30:10|88921.5|88871.5|88920.6|88870.6|88922|88872|88912.7|88862.7|58
1637094620000|2021-11-16 20:30:20|88920.7|88870.7|88916.3|88866.3|88921.3|88871.3|88913.5|88863.5|57
1637094630000|2021-11-16 20:30:30|88915.6|88865.6|88912.3|88862.3|88915.6|88865.6|88909.5|88859.5|50
1637094640000|2021-11-16 20:30:40|88912.2|88862.2|88912.8|88862.8|88913.4|88863.4|88910.9|88860.9|40
1637094650000|2021-11-16 20:30:50|88912.7|88862.7|88909|88859|88913.6|88863.6|88909|88859|42
1637094660000|2021-11-16 20:31:00|88909.2|88859.2|88910.4|88860.4|88910.4|88860.4|88905.9|88855.9|48
1637094670000|2021-11-16 20:31:10|88909.6|88859.6|88911.4|88861.4|88916.4|88866.4|88909.3|88859.3|40
1637094680000|2021-11-16 20:31:20|88913|88863|88911|88861|88913|88863|88910.1|88860.1|31
1637094690000|2021-11-16 20:31:30|88911.1|88861.1|88911.4|88861.4|88912.6|88862.6|88910.4|88860.4|26
1637094700000|2021-11-16 20:31:40|88910.9|88860.9|88915.6|88865.6|88915.8|88865.8|88910.5|88860.5|41
1637094710000|2021-11-16 20:31:50|88915.8|88865.8|88914.9|88864.9|88917|88867|88914.5|88864.5|39
1637094720000|2021-11-16 20:32:00|88914.7|88864.7|88913.7|88863.7|88915.8|88865.8|88913.4|88863.4|42
1637094730000|2021-11-16 20:32:10|88913.8|88863.8|88914.3|88864.3|88916|88866|88913.8|88863.8|27
1637094740000|2021-11-16 20:32:20|88914.9|88864.9|88919.5|88869.5|88922.5|88872.5|88914.4|88864.4|43
1637094750000|2021-11-16 20:32:30|88919.8|88869.8|88926.4|88876.4|88926.8|88876.8|88916.8|88866.8|45
1637094760000|2021-11-16 20:32:40|88926.5|88876.5|88923|88873|88929.8|88879.8|88922.9|88872.9|48
1637094770000|2021-11-16 20:32:50|88922.9|88872.9|88927.2|88877.2|88927.2|88877.2|88921.6|88871.6|42
1637094780000|2021-11-16 20:33:00|88927.9|88877.9|88934.1|88884.1|88934.2|88884.2|88927.7|88877.7|45
1637094790000|2021-11-16 20:33:10|88933.8|88883.8|88935|88885|88936.1|88886.1|88933.8|88883.8|35
1637094800000|2021-11-16 20:33:20|88934.4|88884.4|88932.8|88882.8|88934.4|88884.4|88931.5|88881.5|43
1637094810000|2021-11-16 20:33:30|88933|88883|88934.8|88884.8|88934.8|88884.8|88931.5|88881.5|28
1637094820000|2021-11-16 20:33:40|88934.6|88884.6|88933.7|88883.7|88934.6|88884.6|88933.2|88883.2|28
1637094830000|2021-11-16 20:33:50|88933.4|88883.4|88935.8|88885.8|88936.2|88886.2|88932.3|88882.3|25
1637094840000|2021-11-16 20:34:00|88936.8|88886.8|88933.7|88883.7|88936.8|88886.8|88933.2|88883.2|44
1637094850000|2021-11-16 20:34:10|88933.8|88883.8|88934.3|88884.3|88934.9|88884.9|88929.6|88879.6|38
1637094860000|2021-11-16 20:34:20|88934.2|88884.2|88933.6|88883.6|88934.2|88884.2|88932.6|88882.6|26
1637094870000|2021-11-16 20:34:30|88933|88883|88933.3|88883.3|88933.4|88883.4|88932.2|88882.2|22
1637094880000|2021-11-16 20:34:40|88932.9|88882.9|88932.7|88882.7|88933.8|88883.8|88932.1|88882.1|28
1637094890000|2021-11-16 20:34:50|88933.3|88883.3|88933.2|88883.2|88934.2|88884.2|88932.5|88882.5|37
1637094900000|2021-11-16 20:35:00|88933.1|88883.1|88932.1|88882.1|88933.6|88883.6|88932.1|88882.1|33
1637094910000|2021-11-16 20:35:10|88932.5|88882.5|88933.2|88883.2|88934.5|88884.5|88932|88882|33
1637094920000|2021-11-16 20:35:20|88933|88883|88933.3|88883.3|88933.6|88883.6|88932.2|88882.2|19
1637094930000|2021-11-16 20:35:30|88933.5|88883.5|88932.9|88882.9|88933.9|88883.9|88932.7|88882.7|19
1637094940000|2021-11-16 20:35:40|88932.8|88882.8|88930.6|88880.6|88932.9|88882.9|88929.7|88879.7|19
1637094950000|2021-11-16 20:35:50|88932.8|88882.8|88934.8|88884.8|88935.1|88898.9|88918.3|88880.6|37
1637094960000|2021-11-16 20:36:00|88935|88885|88933.4|88883.4|88936.5|88898.4|88920.8|88882.2|35
1637094970000|2021-11-16 20:36:10|88933|88883|88934.6|88884.6|88936.6|88886.6|88932.9|88882.9|44
1637094980000|2021-11-16 20:36:20|88934.5|88884.5|88932.8|88882.8|88934.6|88884.6|88932.7|88882.7|34
1637094990000|2021-11-16 20:36:30|88932.9|88882.9|88933|88883|88933.7|88883.7|88932.8|88882.8|28
1637095000000|2021-11-16 20:36:40|88933.1|88883.1|88930.3|88880.3|88933.7|88883.7|88928.8|88878.8|38
1637095010000|2021-11-16 20:36:50|88930.2|88880.2|88929.6|88879.6|88931|88881|88928.3|88878.3|37
1637095020000|2021-11-16 20:37:00|88929.7|88879.7|88927|88877|88930|88880|88926.3|88876.3|33
1637095030000|2021-11-16 20:37:10|88927.1|88877.1|88926.3|88876.3|88928.3|88878.3|88925.7|88875.7|26
1637095040000|2021-11-16 20:37:20|88923.6|88873.6|88925.5|88875.5|88925.5|88875.5|88921.6|88871.6|31
1637095050000|2021-11-16 20:37:30|88925.4|88875.4|88927.7|88877.7|88927.9|88877.9|88924.6|88874.6|39
1637095060000|2021-11-16 20:37:40|88927.1|88877.1|88925.2|88875.2|88927.8|88877.8|88924.8|88874.8|34
1637095070000|2021-11-16 20:37:50|88924.7|88874.7|88924.4|88874.4|88925.1|88875.1|88924|88874|18
1637095080000|2021-11-16 20:38:00|88923.3|88873.3|88924.3|88874.3|88924.3|88874.3|88921.6|88871.6|31
1637095090000|2021-11-16 20:38:10|88924.4|88874.4|88920.8|88870.8|88924.4|88874.4|88920.7|88870.7|26
1637095100000|2021-11-16 20:38:20|88921|88871|88921.2|88871.2|88921.5|88871.5|88920.7|88870.7|15
1637095110000|2021-11-16 20:38:30|88921.3|88871.3|88917.3|88867.3|88921.3|88871.3|88916.5|88866.5|45
1637095120000|2021-11-16 20:38:40|88916.8|88866.8|88917.9|88867.9|88917.9|88867.9|88916|88866|34
1637095130000|2021-11-16 20:38:50|88918|88868|88918.2|88868.2|88918.8|88868.8|88917.6|88867.6|22
1637095140000|2021-11-16 20:39:00|88918.1|88868.1|88923.7|88873.7|88925|88875|88917.4|88867.4|38
1637095150000|2021-11-16 20:39:10|88923.6|88873.6|88926.1|88876.1|88926.2|88876.2|88923.6|88873.6|21
1637095160000|2021-11-16 20:39:20|88926|88876|88930.2|88880.2|88930.5|88880.5|88926|88876|43
1637095170000|2021-11-16 20:39:30|88930.4|88880.4|88930.4|88880.4|88930.4|88880.4|88928.4|88878.4|30
1637095180000|2021-11-16 20:39:40|88930.5|88880.5|88931.3|88881.3|88931.5|88881.5|88929.3|88879.3|27
1637095190000|2021-11-16 20:39:50|88930.5|88880.5|88921.6|88896.6|88930.7|88897.1|88921.2|88880.3|21
1637095200000|2021-11-16 20:40:00|88922.2|88897.2|88933.5|88883.5|88934.8|88897.2|88922.2|88879.6|41
1637095210000|2021-11-16 20:40:10|88934.4|88884.4|88937.2|88887.2|88940|88890|88934.3|88884.3|39
1637095220000|2021-11-16 20:40:20|88936.6|88886.6|88936.5|88886.5|88943.9|88893.9|88936|88886|56
1637095230000|2021-11-16 20:40:30|88936.8|88886.8|88946.8|88896.8|88947.1|88897.1|88936.8|88886.8|41
1637095240000|2021-11-16 20:40:40|88945.9|88895.9|88940.8|88890.8|88945.9|88895.9|88940.5|88890.5|54
1637095250000|2021-11-16 20:40:50|88940.7|88890.7|88941.9|88891.9|88944.9|88894.9|88939.8|88889.8|62
1637095260000|2021-11-16 20:41:00|88941.7|88891.7|88939.8|88889.8|88942.3|88892.3|88939.5|88889.5|44
1637095270000|2021-11-16 20:41:10|88939.7|88889.7|88936.5|88886.5|88939.8|88889.8|88936.4|88886.4|49
1637095280000|2021-11-16 20:41:20|88936.3|88886.3|88935.5|88885.5|88937.4|88887.4|88935.2|88885.2|41
1637095290000|2021-11-16 20:41:30|88935.6|88885.6|88936.1|88886.1|88936.2|88886.2|88935|88885|31
1637095300000|2021-11-16 20:41:40|88935.8|88885.8|88934.6|88884.6|88935.8|88885.8|88933.4|88883.4|37
1637095310000|2021-11-16 20:41:50|88934.8|88884.8|88933.3|88883.3|88934.8|88884.8|88932.5|88882.5|30
1637095320000|2021-11-16 20:42:00|88932.7|88882.7|88935|88885|88939.1|88889.1|88929.7|88879.7|47
1637095330000|2021-11-16 20:42:10|88935.4|88885.4|88936.9|88886.9|88937.1|88887.1|88935.4|88885.4|22
1637095340000|2021-11-16 20:42:20|88937.1|88887.1|88937.6|88887.6|88938.9|88888.9|88936.9|88886.9|31
1637095350000|2021-11-16 20:42:30|88937.8|88887.8|88937.2|88887.2|88938.2|88888.2|88937.2|88887.2|18
1637095360000|2021-11-16 20:42:40|88937.3|88887.3|88936.2|88886.2|88937.4|88887.4|88934.5|88884.5|26
1637095370000|2021-11-16 20:42:50|88936.3|88886.3|88936.6|88886.6|88937|88887|88936.3|88886.3|16
1637095380000|2021-11-16 20:43:00|88936.7|88886.7|88937.5|88887.5|88937.5|88887.5|88936|88886|20
1637095390000|2021-11-16 20:43:10|88938.1|88888.1|88951.2|88901.2|88952.8|88902.8|88938.1|88888.1|52
1637095400000|2021-11-16 20:43:20|88951.5|88901.5|88951.9|88901.9|88952.7|88902.7|88950.7|88900.7|31
1637095410000|2021-11-16 20:43:30|88952.2|88902.2|88952.5|88902.5|88952.7|88902.7|88951.6|88901.6|26
1637095420000|2021-11-16 20:43:40|88952.6|88902.6|88952.3|88902.3|88952.6|88902.6|88951|88901|27
1637095430000|2021-11-16 20:43:50|88952.1|88902.1|88949.4|88899.4|88952.1|88902.1|88949.4|88899.4|25
1637095440000|2021-11-16 20:44:00|88948.9|88898.9|88953.2|88903.2|88953.2|88903.2|88948.7|88898.7|19
1637095450000|2021-11-16 20:44:10|88953.1|88903.1|88956.2|88906.2|88957.3|88907.3|88953|88903|40
1637095460000|2021-11-16 20:44:20|88956|88906|88956.4|88906.4|88956.9|88906.9|88956|88906|15
1637095470000|2021-11-16 20:44:30|88957.2|88907.2|88955.8|88905.8|88957.2|88907.2|88953.1|88903.1|35
1637095480000|2021-11-16 20:44:40|88956.1|88906.1|88957.5|88907.5|88958|88908|88955.4|88905.4|33
1637095490000|2021-11-16 20:44:50|88957.3|88907.3|88957.6|88907.6|88957.9|88907.9|88957.2|88907.2|27
1637095500000|2021-11-16 20:45:00|88954.2|88904.2|88965.2|88915.2|88965.4|88915.4|88953.7|88903.7|55
1637095510000|2021-11-16 20:45:10|88964.9|88914.9|88963.9|88913.9|88965.3|88915.3|88961.2|88911.2|35
1637095520000|2021-11-16 20:45:20|88963.4|88913.4|88963.5|88913.5|88963.7|88913.7|88963|88913|13
1637095530000|2021-11-16 20:45:30|88963.4|88913.4|88964|88914|88965.2|88915.2|88963.4|88913.4|21
1637095540000|2021-11-16 20:45:40|88963.9|88913.9|88964.1|88914.1|88965.3|88915.3|88963.4|88913.4|37
1637095550000|2021-11-16 20:45:50|88964|88914|88964.2|88914.2|88965.9|88915.9|88963.2|88913.2|31
1637095560000|2021-11-16 20:46:00|88964.6|88914.6|88972.3|88922.3|88972.3|88922.3|88963.9|88913.9|41
1637095570000|2021-11-16 20:46:10|88971.7|88921.7|88970.7|88920.7|88972.2|88922.2|88970.4|88920.4|33
1637095580000|2021-11-16 20:46:20|88970.4|88920.4|88970.8|88920.8|88971.1|88921.1|88970|88920|25
1637095590000|2021-11-16 20:46:30|88970.7|88920.7|88967.4|88917.4|88971.3|88921.3|88967|88917|31
1637095600000|2021-11-16 20:46:40|88967.8|88917.8|88967|88917|88968|88918|88966.4|88916.4|25
1637095610000|2021-11-16 20:46:50|88966.8|88916.8|88966.8|88916.8|88967.1|88917.1|88966.5|88916.5|9
1637095620000|2021-11-16 20:47:00|88966.6|88916.6|88966.8|88916.8|88967.3|88917.3|88966.3|88916.3|22
1637095630000|2021-11-16 20:47:10|88966.7|88916.7|88963.7|88913.7|88966.7|88916.7|88963.1|88913.1|22
1637095640000|2021-11-16 20:47:20|88963.8|88913.8|88962.6|88912.6|88964.1|88914.1|88962.6|88912.6|18
1637095650000|2021-11-16 20:47:30|88962.7|88912.7|88971.3|88921.3|88971.4|88921.4|88961.6|88911.6|39
1637095660000|2021-11-16 20:47:40|88970.1|88920.1|88975.4|88925.4|88976.3|88926.3|88969.8|88919.8|29
1637095670000|2021-11-16 20:47:50|88974.2|88924.2|88974|88924|88974.7|88924.7|88973.3|88923.3|22
1637095680000|2021-11-16 20:48:00|88974.1|88924.1|88973|88923|88974.3|88924.3|88971.7|88921.7|25
1637095690000|2021-11-16 20:48:10|88972.6|88922.6|88973.1|88923.1|88974|88924|88972.2|88922.2|31
1637095700000|2021-11-16 20:48:20|88972.9|88922.9|88969.1|88919.1|88973.1|88923.1|88969.1|88919.1|34
1637095710000|2021-11-16 20:48:30|88969|88919|88969.8|88919.8|88970.1|88920.1|88968.4|88918.4|20
1637095720000|2021-11-16 20:48:40|88969.7|88919.7|88967.4|88917.4|88970|88920|88964.6|88914.6|30
1637095730000|2021-11-16 20:48:50|88966.5|88916.5|88967.1|88917.1|88967.7|88917.7|88965.3|88915.3|32
1637095740000|2021-11-16 20:49:00|88967.7|88917.7|88973.1|88923.1|88973.5|88923.5|88967.1|88917.1|40
1637095750000|2021-11-16 20:49:10|88972.7|88922.7|88972.9|88922.9|88975.9|88925.9|88972.7|88922.7|34
1637095760000|2021-11-16 20:49:20|88973.1|88923.1|88972.2|88922.2|88975.4|88925.4|88972.2|88922.2|40
1637095770000|2021-11-16 20:49:30|88972.4|88922.4|88968.6|88918.6|88972.4|88922.4|88968.2|88918.2|34
1637095780000|2021-11-16 20:49:40|88968.7|88918.7|88969.6|88919.6|88969.8|88919.8|88967.7|88917.7|26
1637095790000|2021-11-16 20:49:50|88969.4|88919.4|88968.9|88918.9|88969.7|88919.7|88968.9|88918.9|21
1637095800000|2021-11-16 20:50:00|88968.8|88918.8|88968.9|88918.9|88970.1|88920.1|88967.8|88917.8|35
1637095810000|2021-11-16 20:50:10|88968.8|88918.8|88968.6|88918.6|88969.9|88919.9|88968.3|88918.3|16
1637095820000|2021-11-16 20:50:20|88968.5|88918.5|88966.7|88916.7|88968.5|88918.5|88964.5|88914.5|33
1637095830000|2021-11-16 20:50:30|88966.5|88916.5|88966.7|88916.7|88967.4|88917.4|88965.5|88915.5|32
1637095840000|2021-11-16 20:50:40|88966.8|88916.8|88966.4|88916.4|88966.8|88916.8|88965.4|88915.4|27
1637095850000|2021-11-16 20:50:50|88966.3|88916.3|88968.4|88918.4|88968.4|88918.4|88966.1|88916.1|30
1637095860000|2021-11-16 20:51:00|88968.3|88918.3|88965.8|88915.8|88968.3|88918.3|88965.7|88915.7|20
1637095870000|2021-11-16 20:51:10|88965.9|88915.9|88965.7|88915.7|88965.9|88915.9|88965.1|88915.1|33
1637095880000|2021-11-16 20:51:20|88965.8|88915.8|88966|88916|88966.7|88916.7|88965.7|88915.7|19
1637095890000|2021-11-16 20:51:30|88965.6|88915.6|88964.2|88914.2|88966|88916|88963.5|88913.5|20
1637095900000|2021-11-16 20:51:40|88964.8|88914.8|88965.7|88915.7|88965.7|88915.7|88964.8|88914.8|18
1637095910000|2021-11-16 20:51:50|88965.4|88915.4|88964.7|88914.7|88965.5|88915.5|88964.1|88914.1|28
1637095920000|2021-11-16 20:52:00|88964.6|88914.6|88963.5|88913.5|88964.6|88914.6|88962.8|88912.8|36
1637095930000|2021-11-16 20:52:10|88963.2|88913.2|88963|88913|88963.4|88913.4|88962.7|88912.7|28
1637095940000|2021-11-16 20:52:20|88963.1|88913.1|88962.9|88912.9|88963.3|88913.3|88962.1|88912.1|29
1637095950000|2021-11-16 20:52:30|88962.8|88912.8|88965.8|88915.8|88967.4|88917.4|88962.8|88912.8|41
1637095960000|2021-11-16 20:52:40|88965.7|88915.7|88967.4|88917.4|88967.4|88917.4|88965.2|88915.2|35
1637095970000|2021-11-16 20:52:50|88967.2|88917.2|88965.9|88915.9|88967.5|88917.5|88964.1|88914.1|31
1637095980000|2021-11-16 20:53:00|88966|88916|88964.8|88914.8|88966.8|88916.8|88964.8|88914.8|42
1637095990000|2021-11-16 20:53:10|88965.1|88915.1|88954.5|88904.5|88965.9|88915.9|88954.5|88904.5|57
1637096000000|2021-11-16 20:53:20|88955|88905|88952.7|88902.7|88956.8|88906.8|88952.7|88902.7|42
1637096010000|2021-11-16 20:53:30|88952.9|88902.9|88954.7|88904.7|88954.7|88904.7|88952|88902|29
1637096020000|2021-11-16 20:53:40|88954.8|88904.8|88956.8|88906.8|88957|88907|88954.5|88904.5|42
1637096030000|2021-11-16 20:53:50|88956.6|88906.6|88957.1|88907.1|88957.6|88907.6|88956.4|88906.4|27
1637096040000|2021-11-16 20:54:00|88957|88907|88953.1|88903.1|88957|88907|88953|88903|27
1637096050000|2021-11-16 20:54:10|88952.8|88902.8|88950.5|88900.5|88952.8|88902.8|88950.5|88900.5|17
1637096060000|2021-11-16 20:54:20|88950.4|88900.4|88953.7|88903.7|88953.7|88903.7|88950.4|88900.4|21
1637096070000|2021-11-16 20:54:30|88953.6|88903.6|88953.6|88903.6|88954.7|88904.7|88953.4|88903.4|28
1637096080000|2021-11-16 20:54:40|88953.8|88903.8|88960|88910|88961.8|88911.8|88953.5|88903.5|32
1637096090000|2021-11-16 20:54:50|88959|88909|88960.3|88910.3|88962.8|88912.8|88959|88909|40
1637096100000|2021-11-16 20:55:00|88961.2|88911.2|88964|88914|88965.8|88915.8|88961.2|88911.2|42
1637096110000|2021-11-16 20:55:10|88964.2|88914.2|88968|88918|88968.2|88918.2|88963.9|88913.9|37
1637096120000|2021-11-16 20:55:20|88968.1|88918.1|88969|88919|88969.3|88919.3|88968|88918|30
1637096130000|2021-11-16 20:55:30|88969.6|88919.6|88971|88921|88971.1|88921.1|88968.5|88918.5|33
1637096140000|2021-11-16 20:55:40|88970.8|88920.8|88977.8|88927.8|88979|88929|88970.5|88920.5|36
1637096150000|2021-11-16 20:55:50|88977|88927|88975.6|88925.6|88985.9|88935.9|88975.6|88925.6|62
1637096160000|2021-11-16 20:56:00|88976.5|88926.5|88973.5|88923.5|88976.5|88926.5|88971.5|88921.5|41
1637096170000|2021-11-16 20:56:10|88973.9|88923.9|88980|88930|88981.3|88931.3|88973.9|88923.9|47
1637096180000|2021-11-16 20:56:20|88979.7|88929.7|88983.1|88933.1|88983.4|88933.4|88979.6|88929.6|29
1637096190000|2021-11-16 20:56:30|88982.9|88932.9|88985.7|88935.7|88986.3|88936.3|88982.9|88932.9|41
1637096200000|2021-11-16 20:56:40|88985.8|88935.8|88984.3|88934.3|88987.8|88937.8|88983.6|88933.6|39
1637096210000|2021-11-16 20:56:50|88984.2|88934.2|88979.8|88929.8|88987.5|88937.5|88978.4|88928.4|61
1637096220000|2021-11-16 20:57:00|88980.3|88930.3|88979.9|88929.9|88980.8|88930.8|88978.2|88928.2|44
1637096230000|2021-11-16 20:57:10|88979.8|88929.8|88978.7|88928.7|88982.2|88932.2|88977.7|88927.7|56
1637096240000|2021-11-16 20:57:20|88978.5|88928.5|88980.9|88930.9|88983.3|88933.3|88978.2|88928.2|53
1637096250000|2021-11-16 20:57:30|88980.4|88930.4|88976.4|88926.4|88981.3|88931.3|88973.7|88923.7|47
1637096260000|2021-11-16 20:57:40|88976.5|88926.5|88979.5|88929.5|88979.5|88929.5|88975.9|88925.9|46
1637096270000|2021-11-16 20:57:50|88979.4|88929.4|88980|88930|88980.9|88930.9|88978.7|88928.7|34
1637096280000|2021-11-16 20:58:00|88979.7|88929.7|88981.1|88931.1|88984.1|88934.1|88979.5|88929.5|58
1637096290000|2021-11-16 20:58:10|88981.5|88931.5|88980.9|88930.9|88982.2|88932.2|88979.6|88929.6|39
1637096300000|2021-11-16 20:58:20|88981.2|88931.2|88981.8|88931.8|88982.7|88932.7|88979.7|88929.7|37
1637096310000|2021-11-16 20:58:30|88981.6|88931.6|88983.4|88933.4|88983.9|88933.9|88981.2|88931.2|35
1637096320000|2021-11-16 20:58:40|88983.3|88933.3|88982.5|88932.5|88983.9|88933.9|88982.5|88932.5|35
1637096330000|2021-11-16 20:58:50|88981.7|88931.7|88981.2|88931.2|88982.5|88932.5|88978.6|88928.6|29
1637096340000|2021-11-16 20:59:00|88980.2|88930.2|88979.1|88929.1|88982.7|88932.7|88977.7|88927.7|50
1637096350000|2021-11-16 20:59:10|88978.8|88928.8|88981|88931|88982|88932|88978.1|88928.1|38
1637096360000|2021-11-16 20:59:20|88980.8|88930.8|88986.1|88936.1|88986.3|88936.3|88980|88930|33
1637096370000|2021-11-16 20:59:30|88986.5|88936.5|88981.7|88931.7|88987.4|88937.4|88980|88930|59
1637096380000|2021-11-16 20:59:40|88981.9|88931.9|88982.7|88932.7|88982.7|88932.7|88980.5|88930.5|35
1637096390000|2021-11-16 20:59:50|88981.7|88931.7|88980.7|88930.7|88981.7|88931.7|88980.1|88930.1|46
1637096400000|2021-11-16 21:00:00|88980.5|88930.5|88974|88924|88980.5|88930.5|88970.2|88920.2|62
1637096410000|2021-11-16 21:00:10|88975.6|88925.6|88974|88924|88976.7|88926.7|88973.8|88923.8|54
1637096420000|2021-11-16 21:00:20|88975.3|88925.3|88974.9|88924.9|88976.7|88926.7|88973.8|88923.8|62
1637096430000|2021-11-16 21:00:30|88975.3|88925.3|88974.1|88924.1|88975.6|88925.6|88973.3|88923.3|43
1637096440000|2021-11-16 21:00:40|88973.9|88923.9|88974.1|88924.1|88975.9|88925.9|88973.7|88923.7|31
1637096450000|2021-11-16 21:00:50|88974.2|88924.2|88975.5|88925.5|88975.8|88925.8|88973.5|88923.5|33
1637096460000|2021-11-16 21:01:00|88975.3|88925.3|88982.3|88932.3|88982.4|88932.4|88975.3|88925.3|47
1637096470000|2021-11-16 21:01:10|88982|88932|89005.8|88955.8|89005.8|88955.8|88982|88932|62
1637096480000|2021-11-16 21:01:20|89005.5|88955.5|89011|88961|89014|88964|89002.4|88952.4|58
1637096490000|2021-11-16 21:01:30|89010.9|88960.9|89010.7|88960.7|89011.6|88961.6|89008.9|88958.9|45
1637096500000|2021-11-16 21:01:40|89010.5|88960.5|89011|88961|89011.4|88961.4|89010.1|88960.1|26
1637096510000|2021-11-16 21:01:50|89011.1|88961.1|89007.9|88957.9|89014.5|88964.5|89007.3|88957.3|33
1637096520000|2021-11-16 21:02:00|89008|88958|89006.1|88956.1|89010.9|88960.9|89004.3|88954.3|34
1637096530000|2021-11-16 21:02:10|89005.9|88955.9|88995.6|88945.6|89005.9|88955.9|88995.2|88945.2|44
1637096540000|2021-11-16 21:02:20|88995.7|88945.7|88989.5|88939.5|88995.7|88945.7|88987.2|88937.2|46
1637096550000|2021-11-16 21:02:30|88989.6|88939.6|88989.6|88939.6|88990.1|88940.1|88988.5|88938.5|39
1637096560000|2021-11-16 21:02:40|88989.4|88939.4|88989.1|88939.1|88990.5|88940.5|88989.1|88939.1|29
1637096570000|2021-11-16 21:02:50|88989.3|88939.3|88991.3|88941.3|88991.4|88941.4|88988.5|88938.5|30
1637096580000|2021-11-16 21:03:00|88991.4|88941.4|88990.6|88940.6|88991.4|88941.4|88989.7|88939.7|28
1637096590000|2021-11-16 21:03:10|88990.8|88940.8|88989.9|88939.9|88990.8|88940.8|88989.8|88939.8|19
1637096600000|2021-11-16 21:03:20|88990.6|88940.6|88991.6|88941.6|88994.3|88944.3|88990.4|88940.4|39
1637096610000|2021-11-16 21:03:30|88992|88942|88992.6|88942.6|88994.6|88944.6|88991.3|88941.3|32
1637096620000|2021-11-16 21:03:40|88992.2|88942.2|88992.7|88942.7|88994.3|88944.3|88990.2|88940.2|41
1637096630000|2021-11-16 21:03:50|88991.9|88941.9|88991.2|88941.2|88992.7|88942.7|88990.7|88940.7|16
1637096640000|2021-11-16 21:04:00|88991.6|88941.6|88991.1|88941.1|88992.4|88942.4|88990.4|88940.4|13
1637096650000|2021-11-16 21:04:10|88990.6|88940.6|88992.5|88942.5|88992.7|88942.7|88990.4|88940.4|13
1637096660000|2021-11-16 21:04:20|88992.3|88942.3|88992.4|88942.4|88992.4|88942.4|88990.9|88940.9|11
1637096670000|2021-11-16 21:04:30|88992.2|88942.2|88992.1|88942.1|88992.3|88942.3|88991.5|88941.5|16
1637096680000|2021-11-16 21:04:40|88990.7|88940.7|88991.2|88941.2|88993|88943|88990.7|88940.7|22
1637096690000|2021-11-16 21:04:50|88991|88941|88990.4|88940.4|88993.7|88943.7|88990.1|88940.1|26
1637096700000|2021-11-16 21:05:00|88990.8|88940.8|88991.5|88941.5|88991.9|88941.9|88990.5|88940.5|26
1637096710000|2021-11-16 21:05:10|88993.3|88943.3|88994|88944|88994.3|88944.3|88992|88942|29
1637096720000|2021-11-16 21:05:20|88993.6|88943.6|88992.4|88942.4|88993.9|88943.9|88992.2|88942.2|30
1637096730000|2021-11-16 21:05:30|88992.3|88942.3|88995.2|88945.2|88996.1|88946.1|88992.3|88942.3|30
1637096740000|2021-11-16 21:05:40|88995.1|88945.1|88996|88946|88996.3|88946.3|88995.1|88945.1|13
1637096750000|2021-11-16 21:05:50|88996.4|88946.4|88996.3|88946.3|88997.8|88947.8|88995.5|88945.5|9
1637096760000|2021-11-16 21:06:00|88996.1|88946.1|89006.8|88956.8|89007.5|88957.5|88996.1|88946.1|46
1637096770000|2021-11-16 21:06:10|89007.3|88957.3|89007.3|88957.3|89008.1|88958.1|89006.8|88956.8|16
1637096780000|2021-11-16 21:06:20|89007|88957|89007.5|88957.5|89007.9|88957.9|89006.7|88956.7|13
1637096790000|2021-11-16 21:06:30|89007.6|88957.6|89007.6|88957.6|89011.6|88961.6|89007.4|88957.4|18
1637096800000|2021-11-16 21:06:40|89007.4|88957.4|89007.2|88957.2|89008.4|88958.4|89006.8|88956.8|17
1637096810000|2021-11-16 21:06:50|89007.1|88957.1|89006.8|88956.8|89007.3|88957.3|89006.1|88956.1|23
1637096820000|2021-11-16 21:07:00|89006.5|88956.5|89006.7|88956.7|89007.7|88957.7|89006.1|88956.1|20
1637096830000|2021-11-16 21:07:10|89006.6|88956.6|89012.3|88962.3|89012.3|88962.3|89006.5|88956.5|30
1637096840000|2021-11-16 21:07:20|89012.1|88962.1|89006.4|88956.4|89013.7|88963.7|89005.3|88955.3|49
1637096850000|2021-11-16 21:07:30|89006|88956|89005.2|88955.2|89006.9|88956.9|89004.9|88954.9|31
1637096860000|2021-11-16 21:07:40|89005.5|88955.5|89005.7|88955.7|89006.3|88956.3|89005.2|88955.2|28
1637096870000|2021-11-16 21:07:50|89005.6|88955.6|88999.7|88949.7|89005.7|88955.7|88998.6|88948.6|34
1637096880000|2021-11-16 21:08:00|89000.1|88950.1|88997.8|88947.8|89000.5|88950.5|88997.1|88947.1|32
1637096890000|2021-11-16 21:08:10|88997.5|88947.5|88997.6|88947.6|88998.5|88948.5|88997.1|88947.1|25
1637096900000|2021-11-16 21:08:20|88997.8|88947.8|88997.1|88947.1|88998.2|88948.2|88996.5|88946.5|30
1637096910000|2021-11-16 21:08:30|88997.6|88947.6|88997.4|88947.4|88997.9|88947.9|88997.3|88947.3|12
1637096920000|2021-11-16 21:08:40|88997.5|88947.5|88997.4|88947.4|88998|88948|88997.1|88947.1|16
1637096930000|2021-11-16 21:08:50|88997.5|88947.5|89004|88954|89004.5|88954.5|88997.5|88947.5|41
1637096940000|2021-11-16 21:09:00|89004.3|88954.3|89004.1|88954.1|89004.8|88954.8|89004|88954|19
1637096950000|2021-11-16 21:09:10|89003.9|88953.9|89004.4|88954.4|89004.8|88954.8|89003.1|88953.1|25
1637096960000|2021-11-16 21:09:20|89003.9|88953.9|89004.6|88954.6|89004.7|88954.7|89003.9|88953.9|5
1637096970000|2021-11-16 21:09:30|89005.1|88955.1|89004.5|88954.5|89005.9|88955.9|89004|88954|13
1637096980000|2021-11-16 21:09:40|89004.3|88954.3|89004|88954|89004.4|88954.4|89004|88954|6
1637096990000|2021-11-16 21:09:50|89003.9|88953.9|89004.7|88954.7|89004.7|88954.7|89002.5|88952.5|8
1637097000000|2021-11-16 21:10:00|89003.4|88953.4|89003.6|88953.6|89004.1|88954.1|89003.4|88953.4|5
1637097010000|2021-11-16 21:10:10|89003.2|88953.2|89004.9|88954.9|89005.2|88955.2|89003|88953|8
1637097020000|2021-11-16 21:10:20|89004.1|88954.1|89009.5|88959.5|89009.5|88959.5|89003.9|88953.9|21
1637097030000|2021-11-16 21:10:30|89009.4|88959.4|89009.3|88959.3|89009.8|88959.8|89008.9|88958.9|25
1637097040000|2021-11-16 21:10:40|89009.2|88959.2|89009.8|88959.8|89009.9|88959.9|89009|88959|10
1637097050000|2021-11-16 21:10:50|89009.9|88959.9|89008.9|88958.9|89009.9|88959.9|89008.8|88958.8|8
1637097060000|2021-11-16 21:11:00|89009.1|88959.1|89010.9|88960.9|89010.9|88960.9|89008.6|88958.6|21
1637097070000|2021-11-16 21:11:10|89009.7|88959.7|89007.3|88957.3|89012.5|88962.5|89007.3|88957.3|22
1637097080000|2021-11-16 21:11:20|89009.3|88959.3|89011.9|88961.9|89012.5|88962.5|89008.1|88958.1|25
1637097090000|2021-11-16 21:11:30|89011.4|88961.4|89012.9|88962.9|89014.1|88964.1|89011.2|88961.2|29
1637097100000|2021-11-16 21:11:40|89012.3|88962.3|89017.7|88967.7|89018.1|88968.1|89012.2|88962.2|31
1637097110000|2021-11-16 21:11:50|89017.5|88967.5|89016.1|88966.1|89017.8|88967.8|89015.8|88965.8|26
1637097120000|2021-11-16 21:12:00|89016|88966|89017.1|88967.1|89017.7|88967.7|89016|88966|18
1637097130000|2021-11-16 21:12:10|89017.3|88967.3|89017|88967|89019.3|88969.3|89014.7|88964.7|38
1637097140000|2021-11-16 21:12:20|89017.1|88967.1|89016.6|88966.6|89017.2|88967.2|89016.3|88966.3|19
1637097150000|2021-11-16 21:12:30|89016.4|88966.4|89020|88970|89020.6|88970.6|89016.4|88966.4|24
1637097160000|2021-11-16 21:12:40|89020.1|88970.1|89022|88972|89022|88972|89019.5|88969.5|33
1637097170000|2021-11-16 21:12:50|89021.3|88971.3|89020.6|88970.6|89021.9|88971.9|89020.5|88970.5|21
1637097180000|2021-11-16 21:13:00|89020.9|88970.9|89020.6|88970.6|89020.9|88970.9|89019.8|88969.8|23
1637097190000|2021-11-16 21:13:10|89020|88970|89017.2|88967.2|89021|88971|89016.4|88966.4|27
1637097200000|2021-11-16 21:13:20|89017.4|88967.4|89019.4|88969.4|89019.5|88969.5|89016.6|88966.6|23
1637097210000|2021-11-16 21:13:30|89019.1|88969.1|89015.1|88965.1|89019.1|88969.1|89014.1|88964.1|30
1637097220000|2021-11-16 21:13:40|89015|88965|89012.9|88962.9|89015|88965|89011.8|88961.8|33
1637097230000|2021-11-16 21:13:50|89012.8|88962.8|89011.7|88961.7|89014|88964|89011|88961|38
1637097240000|2021-11-16 21:14:00|89011.9|88961.9|89010.5|88960.5|89012.1|88962.1|89010.5|88960.5|34
1637097250000|2021-11-16 21:14:10|89010.4|88960.4|89013.4|88963.4|89013.4|88963.4|89010.4|88960.4|29
1637097260000|2021-11-16 21:14:20|89013.2|88963.2|89011.6|88961.6|89013.2|88963.2|89011.4|88961.4|23
1637097270000|2021-11-16 21:14:30|89011.9|88961.9|89016.3|88966.3|89016.8|88966.8|89010.4|88960.4|44
1637097280000|2021-11-16 21:14:40|89016.5|88966.5|89013.4|88963.4|89016.5|88966.5|89012.8|88962.8|22
1637097290000|2021-11-16 21:14:50|89013.1|88963.1|89007.7|88957.7|89014.6|88964.6|89006.5|88956.5|38
1637097300000|2021-11-16 21:15:00|89006.9|88956.9|89001.4|88951.4|89008.9|88958.9|89001.4|88951.4|52
1637097310000|2021-11-16 21:15:10|89001.3|88951.3|89003.7|88953.7|89005.4|88955.4|89001|88951|35
1637097320000|2021-11-16 21:15:20|89003.8|88953.8|89006.5|88956.5|89008.1|88958.1|89001.8|88951.8|36
1637097330000|2021-11-16 21:15:30|89006.8|88956.8|89006.6|88956.6|89008.2|88958.2|89005.7|88955.7|36
1637097340000|2021-11-16 21:15:40|89007|88957|89001.2|88951.2|89007.4|88957.4|89000.7|88950.7|37
1637097350000|2021-11-16 21:15:50|89001.3|88951.3|89000.8|88950.8|89003|88953|88999.9|88949.9|27
1637097360000|2021-11-16 21:16:00|89002|88952|89001.3|88951.3|89002.8|88952.8|89000.7|88950.7|21
1637097370000|2021-11-16 21:16:10|89001.2|88951.2|89005|88955|89006.4|88956.4|89001.2|88951.2|41
1637097380000|2021-11-16 21:16:20|89005.1|88955.1|89005.3|88955.3|89005.8|88955.8|89004.5|88954.5|39
1637097390000|2021-11-16 21:16:30|89005.4|88955.4|89004.1|88954.1|89006.7|88956.7|89003.2|88953.2|34
1637097400000|2021-11-16 21:16:40|89004.3|88954.3|89000.6|88950.6|89004.5|88954.5|89000.4|88950.4|30
1637097410000|2021-11-16 21:16:50|89001|88951|89003.4|88953.4|89003.6|88953.6|89000.8|88950.8|24
1637097420000|2021-11-16 21:17:00|89004.5|88954.5|89005.6|88955.6|89006.7|88956.7|89004.2|88954.2|38
1637097430000|2021-11-16 21:17:10|89005.7|88955.7|89001.7|88951.7|89006|88956|89001.6|88951.6|34
1637097440000|2021-11-16 21:17:20|89001.6|88951.6|89005.5|88955.5|89006.5|88956.5|89001.5|88951.5|25
1637097450000|2021-11-16 21:17:30|89005.4|88955.4|89004.1|88954.1|89005.5|88955.5|89003.6|88953.6|31
1637097460000|2021-11-16 21:17:40|89003.9|88953.9|88997.3|88947.3|89004.2|88954.2|88994.8|88944.8|40
1637097470000|2021-11-16 21:17:50|88997.7|88947.7|88997.3|88947.3|88998.2|88948.2|88996.3|88946.3|28
1637097480000|2021-11-16 21:18:00|88997.1|88947.1|88996.6|88946.6|88997.8|88947.8|88996.1|88946.1|17
1637097490000|2021-11-16 21:18:10|88996.7|88946.7|88994.5|88944.5|88996.7|88946.7|88990.8|88940.8|29
1637097500000|2021-11-16 21:18:20|88994.8|88944.8|88990.3|88940.3|88994.9|88944.9|88990.3|88940.3|34
1637097510000|2021-11-16 21:18:30|88991|88941|88989.6|88939.6|88998.6|88948.6|88988.6|88938.6|52
1637097520000|2021-11-16 21:18:40|88990.1|88940.1|88999.8|88949.8|88999.8|88949.8|88989.1|88939.1|43
1637097530000|2021-11-16 21:18:50|88999.1|88949.1|88998|88948|89000.1|88950.1|88998|88948|20
1637097540000|2021-11-16 21:19:00|89001.6|88951.6|88999.9|88949.9|89001.6|88951.6|88992.6|88942.6|39
1637097550000|2021-11-16 21:19:10|88999.6|88949.6|88996.3|88946.3|89000.4|88950.4|88996.1|88946.1|32
1637097560000|2021-11-16 21:19:20|88996.5|88946.5|88989.6|88939.6|88996.5|88946.5|88984.6|88934.6|36
1637097570000|2021-11-16 21:19:30|88989.4|88939.4|88988.5|88938.5|88989.4|88939.4|88987.2|88937.2|26
1637097580000|2021-11-16 21:19:40|88988.6|88938.6|88986.7|88936.7|88988.9|88938.9|88986.3|88936.3|31
1637097590000|2021-11-16 21:19:50|88986.5|88936.5|88985|88935|88987.6|88937.6|88983.8|88933.8|32
1637097600000|2021-11-16 21:20:00|88984.2|88934.2|88973.3|88923.3|88984.8|88934.8|88971.8|88921.8|65
1637097610000|2021-11-16 21:20:10|88971.7|88921.7|88942.8|88892.8|88972.1|88922.1|88934.4|88884.4|68
1637097620000|2021-11-16 21:20:20|88944.9|88894.9|88954.9|88904.9|88955.9|88905.9|88944.1|88894.1|54
1637097630000|2021-11-16 21:20:30|88955|88905|88950.3|88900.3|88955.6|88905.6|88947|88897|56
1637097640000|2021-11-16 21:20:40|88949.8|88899.8|88947.9|88897.9|88949.8|88899.8|88946.7|88896.7|25
1637097650000|2021-11-16 21:20:50|88949.2|88899.2|88942.4|88892.4|88949.2|88899.2|88942.4|88892.4|41
1637097660000|2021-11-16 21:21:00|88942.2|88892.2|88942.6|88892.6|88943.4|88893.4|88942.1|88892.1|20
1637097670000|2021-11-16 21:21:10|88942.5|88892.5|88944.2|88894.2|88945.5|88895.5|88942.4|88892.4|34
1637097680000|2021-11-16 21:21:20|88944.4|88894.4|88943.4|88893.4|88946.9|88896.9|88940.6|88890.6|36
1637097690000|2021-11-16 21:21:30|88945.7|88895.7|88945.9|88895.9|88949|88899|88943.4|88893.4|65
1637097700000|2021-11-16 21:21:40|88947.3|88897.3|88948.1|88898.1|88948.9|88898.9|88947.2|88897.2|27
1637097710000|2021-11-16 21:21:50|88948.2|88898.2|88948.5|88898.5|88948.5|88898.5|88947|88897|36
1637097720000|2021-11-16 21:22:00|88948.2|88898.2|88947.6|88897.6|88949.1|88899.1|88946.5|88896.5|43
1637097730000|2021-11-16 21:22:10|88947.9|88897.9|88951.4|88901.4|88954.1|88904.1|88947.5|88897.5|51
1637097740000|2021-11-16 21:22:20|88952.1|88902.1|88946.7|88896.7|88952.1|88902.1|88946.7|88896.7|30
1637097750000|2021-11-16 21:22:30|88947.8|88897.8|88946.3|88896.3|88949.2|88899.2|88946.3|88896.3|65
1637097760000|2021-11-16 21:22:40|88947|88897|88948.4|88898.4|88949.6|88899.6|88946.3|88896.3|40
1637097770000|2021-11-16 21:22:50|88948.3|88898.3|88947.3|88897.3|88950.3|88900.3|88946.6|88896.6|35
1637097780000|2021-11-16 21:23:00|88947.4|88897.4|88947.6|88897.6|88949.2|88899.2|88944.5|88894.5|60
1637097790000|2021-11-16 21:23:10|88946.5|88896.5|88943.7|88893.7|88948.7|88898.7|88942|88892|66
1637097800000|2021-11-16 21:23:20|88946.7|88896.7|88952.5|88902.5|88953.4|88903.4|88943.6|88893.6|65
1637097810000|2021-11-16 21:23:30|88951.7|88901.7|88952.2|88902.2|88957.5|88907.5|88948.8|88898.8|49
1637097820000|2021-11-16 21:23:40|88951.3|88901.3|88948.4|88898.4|88952.1|88902.1|88948.2|88898.2|30
1637097830000|2021-11-16 21:23:50|88962.6|88912.6|88968.5|88918.5|88976.6|88926.6|88958.4|88908.4|64
1637097840000|2021-11-16 21:24:00|88968.2|88918.2|88976.2|88926.2|88978.5|88928.5|88968.1|88918.1|51
1637097850000|2021-11-16 21:24:10|88975.5|88925.5|88989.8|88939.8|88992.3|88942.3|88974.2|88924.2|51
1637097860000|2021-11-16 21:24:20|88988.6|88938.6|88990.1|88940.1|88993.2|88943.2|88987|88937|42
1637097870000|2021-11-16 21:24:30|88990.5|88940.5|88981.9|88931.9|88993.2|88943.2|88978.5|88928.5|48
1637097880000|2021-11-16 21:24:40|88981.3|88931.3|88970.9|88920.9|88988.2|88938.2|88970.3|88920.3|55
1637097890000|2021-11-16 21:24:50|88970.6|88920.6|88947.6|88897.6|88971.4|88921.4|88947.5|88897.5|46
1637097900000|2021-11-16 21:25:00|88947.5|88897.5|88945.9|88895.9|88955.5|88899.5|88933.1|88853.9|62
1637097910000|2021-11-16 21:25:10|88945.7|88895.7|88938.9|88888.9|88946.4|88896.4|88938.3|88888.3|53
1637097920000|2021-11-16 21:25:20|88939|88889|88937.3|88887.3|88939.7|88889.7|88935.2|88885.2|36
1637097930000|2021-11-16 21:25:30|88937.5|88887.5|88938.7|88888.7|88940.1|88890.1|88934.7|88884.7|39
1637097940000|2021-11-16 21:25:40|88938.8|88888.8|88938.5|88888.5|88940.5|88890.5|88935.5|88885.5|36
1637097950000|2021-11-16 21:25:50|88938.6|88888.6|88946.7|88896.7|88946.7|88896.7|88937.8|88887.8|17
1637097960000|2021-11-16 21:26:00|88944.5|88894.5|88946.6|88896.6|88947.8|88897.8|88943.9|88893.9|17
1637097970000|2021-11-16 21:26:10|88948.7|88898.7|88944.2|88894.2|88948.8|88898.8|88944.1|88894.1|28
1637097980000|2021-11-16 21:26:20|88944.1|88894.1|88945|88895|88947.2|88897.2|88943.1|88893.1|39
1637097990000|2021-11-16 21:26:30|88945.3|88895.3|88945.5|88895.5|88947.5|88897.5|88944|88894|29
1637098000000|2021-11-16 21:26:40|88945.7|88895.7|88944.1|88894.1|88945.7|88895.7|88943.3|88893.3|27
1637098010000|2021-11-16 21:26:50|88943.9|88893.9|88941|88891|88944|88894|88937.2|88887.2|36
1637098020000|2021-11-16 21:27:00|88940.6|88890.6|88950.1|88900.1|88951|88901|88939.3|88889.3|43
1637098030000|2021-11-16 21:27:10|88948.9|88898.9|88946.7|88896.7|88952|88902|88946.2|88896.2|36
1637098040000|2021-11-16 21:27:20|88947|88897|88951.1|88901.1|88953.5|88903.5|88945|88895|38
1637098050000|2021-11-16 21:27:30|88950.2|88900.2|88947.3|88897.3|88954.8|88904.8|88947.3|88897.3|44
1637098060000|2021-11-16 21:27:40|88947.8|88897.8|88950.3|88900.3|88951.6|88901.6|88947.7|88897.7|29
1637098070000|2021-11-16 21:27:50|88948.9|88898.9|88948.4|88898.4|88952|88902|88948.4|88898.4|25
1637098080000|2021-11-16 21:28:00|88945.7|88895.7|88948.6|88898.6|88952.3|88902.3|88945.6|88895.6|44
1637098090000|2021-11-16 21:28:10|88948.7|88898.7|88949|88899|88949.5|88899.5|88946.4|88896.4|35
1637098100000|2021-11-16 21:28:20|88948.1|88898.1|88947.9|88897.9|88949.3|88899.3|88947.5|88897.5|30
1637098110000|2021-11-16 21:28:30|88947.5|88897.5|88946.7|88896.7|88947.6|88897.6|88944.9|88894.9|25
1637098120000|2021-11-16 21:28:40|88946.9|88896.9|88943.1|88893.1|88948.7|88898.7|88940.5|88890.5|28
1637098130000|2021-11-16 21:28:50|88943.2|88893.2|88948.1|88898.1|88953.1|88903.1|88942.9|88892.9|40
1637098140000|2021-11-16 21:29:00|88946.2|88896.2|88948.1|88898.1|88951.2|88901.2|88946.2|88896.2|41
1637098150000|2021-11-16 21:29:10|88948.2|88898.2|88946.8|88896.8|88948.5|88898.5|88945.6|88895.6|50
1637098160000|2021-11-16 21:29:20|88946.7|88896.7|88949.8|88899.8|88949.8|88899.8|88944.8|88894.8|38
1637098170000|2021-11-16 21:29:30|88949.2|88899.2|88946.6|88896.6|88951.2|88901.2|88946.6|88896.6|37
1637098180000|2021-11-16 21:29:40|88947|88897|88945.1|88895.1|88948.3|88898.3|88944.7|88894.7|41
1637098190000|2021-11-16 21:29:50|88945.2|88895.2|88946.3|88896.3|88946.6|88896.6|88942.3|88892.3|38
1637098200000|2021-11-16 21:30:00|88945.5|88895.5|88945|88895|88951.4|88901.4|88943.7|88893.7|52
1637098210000|2021-11-16 21:30:10|88943.4|88893.4|88950.5|88900.5|88950.7|88900.7|88942.7|88892.7|48
1637098220000|2021-11-16 21:30:20|88950.9|88900.9|88948.4|88898.4|88953.8|88903.8|88948.4|88898.4|31
1637098230000|2021-11-16 21:30:30|88949.8|88899.8|88948.8|88898.8|88950.7|88900.7|88946.1|88896.1|33
1637098240000|2021-11-16 21:30:40|88948.4|88898.4|88951.2|88901.2|88951.9|88901.9|88948.4|88898.4|26
1637098250000|2021-11-16 21:30:50|88951|88901|88949.3|88899.3|88951.5|88901.5|88947.8|88897.8|21
1637098260000|2021-11-16 21:31:00|88949.2|88899.2|88946.3|88896.3|88950.4|88900.4|88946.3|88896.3|37
1637098270000|2021-11-16 21:31:10|88945.1|88895.1|88947.3|88897.3|88947.7|88897.7|88943.1|88893.1|27
1637098280000|2021-11-16 21:31:20|88946.7|88896.7|88943.9|88893.9|88947.1|88897.1|88943.7|88893.7|23
1637098290000|2021-11-16 21:31:30|88943.4|88893.4|88943.6|88893.6|88946.1|88896.1|88943.2|88893.2|13
1637098300000|2021-11-16 21:31:40|88943.8|88893.8|88940|88890|88944.4|88894.4|88938.6|88888.6|43
1637098310000|2021-11-16 21:31:50|88940.4|88890.4|88941.8|88891.8|88941.8|88891.8|88939.5|88889.5|32
1637098320000|2021-11-16 21:32:00|88941.6|88891.6|88944|88894|88944|88894|88940.2|88890.2|23
1637098330000|2021-11-16 21:32:10|88943.8|88893.8|88961.5|88911.5|88964|88914|88942.8|88892.8|33
1637098340000|2021-11-16 21:32:20|88961.9|88911.9|88975.6|88925.6|88983.8|88933.8|88961.9|88911.9|44
1637098350000|2021-11-16 21:32:30|88975.9|88925.9|88984.1|88934.1|88985.4|88935.4|88974.6|88924.6|60
1637098360000|2021-11-16 21:32:40|88983.6|88933.6|88984.9|88934.9|88986|88936|88982.9|88932.9|52
1637098370000|2021-11-16 21:32:50|88984.4|88934.4|88983.6|88933.6|88985.4|88935.4|88982.8|88932.8|38
1637098380000|2021-11-16 21:33:00|88983.8|88933.8|88998.5|88948.5|89014.9|88954.3|88980.8|88930.5|60
1637098390000|2021-11-16 21:33:10|88997|88947|88943.4|88893.4|88999.8|88947|88927|88845.2|79
1637098400000|2021-11-16 21:33:20|88945.9|88895.9|88968.1|88918.1|88968.3|88918.3|88945.9|88895.9|47
1637098410000|2021-11-16 21:33:30|88968|88918|88971.1|88921.1|88971.1|88921.1|88967|88917|30
1637098420000|2021-11-16 21:33:40|88972.2|88922.2|88970.5|88920.5|88974.3|88924.3|88969.9|88919.9|42
1637098430000|2021-11-16 21:33:50|88970.9|88920.9|88972.7|88922.7|88975.1|88925.1|88970.2|88920.2|24
1637098440000|2021-11-16 21:34:00|88973.2|88923.2|88971.9|88921.9|88973.3|88923.3|88971.6|88921.6|35
1637098450000|2021-11-16 21:34:10|88971.7|88921.7|88973.5|88923.5|88973.9|88923.9|88971.6|88921.6|20
1637098460000|2021-11-16 21:34:20|88973.3|88923.3|88972.6|88922.6|88973.6|88923.6|88971.5|88921.5|11
1637098470000|2021-11-16 21:34:30|88972.1|88922.1|88971.4|88921.4|88973.1|88923.1|88971.4|88921.4|13
1637098480000|2021-11-16 21:34:40|88970.4|88920.4|88972|88922|88973.1|88923.1|88970.4|88920.4|10
1637098490000|2021-11-16 21:34:50|88972.1|88922.1|88974.6|88924.6|88974.6|88924.6|88971.1|88921.1|18
1637098500000|2021-11-16 21:35:00|88974.3|88924.3|88973.7|88923.7|88975|88925|88973.6|88923.6|19
1637098510000|2021-11-16 21:35:10|88972.9|88922.9|88974.7|88924.7|88975.3|88925.3|88972.8|88922.8|14
1637098520000|2021-11-16 21:35:20|88974.1|88924.1|88974.2|88924.2|88975|88925|88973|88923|19
1637098530000|2021-11-16 21:35:30|88974.3|88924.3|88970.5|88920.5|88975.7|88925.7|88970.5|88920.5|26
1637098540000|2021-11-16 21:35:40|88971.2|88921.2|88972|88922|88972.1|88922.1|88970.4|88920.4|16
1637098550000|2021-11-16 21:35:50|88971.6|88921.6|88973.8|88923.8|88974|88924|88971.2|88921.2|8
1637098560000|2021-11-16 21:36:00|88973.1|88923.1|88970.7|88920.7|88973.1|88923.1|88970|88920|18
1637098570000|2021-11-16 21:36:10|88970.6|88920.6|88973|88923|88973.9|88923.9|88970.4|88920.4|18
1637098580000|2021-11-16 21:36:20|88973.4|88923.4|88970.9|88920.9|88973.4|88923.4|88969.8|88919.8|27
1637098590000|2021-11-16 21:36:30|88971.3|88921.3|88969.3|88919.3|88971.3|88921.3|88969.3|88919.3|16
1637098600000|2021-11-16 21:36:40|88969.6|88919.6|88970.3|88920.3|88970.3|88920.3|88969.2|88919.2|20
1637098610000|2021-11-16 21:36:50|88970|88920|88971.1|88921.1|88971.1|88921.1|88970|88920|15
1637098620000|2021-11-16 21:37:00|88970.7|88920.7|88968.2|88918.2|88971.5|88921.5|88967.3|88917.3|20
1637098630000|2021-11-16 21:37:10|88967.7|88917.7|88968.1|88918.1|88968.7|88918.7|88967.3|88917.3|29
1637098640000|2021-11-16 21:37:20|88968.3|88918.3|88967.8|88917.8|88969.5|88919.5|88967.8|88917.8|25
1637098650000|2021-11-16 21:37:30|88968.1|88918.1|88968.6|88918.6|88968.9|88918.9|88967.9|88917.9|20
1637098660000|2021-11-16 21:37:40|88968.5|88918.5|88968.8|88918.8|88969.2|88919.2|88968.3|88918.3|20
1637098670000|2021-11-16 21:37:50|88968.9|88918.9|88969.5|88919.5|88969.5|88919.5|88968.9|88918.9|6
1637098680000|2021-11-16 21:38:00|88968.6|88918.6|88969.3|88919.3|88970.1|88920.1|88968.6|88918.6|9
1637098690000|2021-11-16 21:38:10|88969.4|88919.4|88968.7|88918.7|88970.1|88920.1|88968.4|88918.4|11
1637098700000|2021-11-16 21:38:20|88969.4|88919.4|88969.8|88919.8|88970|88920|88968.7|88918.7|18
1637098710000|2021-11-16 21:38:30|88969.7|88919.7|88970|88920|88970.2|88920.2|88969.2|88919.2|14
1637098720000|2021-11-16 21:38:40|88970.4|88920.4|88972.2|88922.2|88972.2|88922.2|88970.1|88920.1|19
1637098730000|2021-11-16 21:38:50|88971.7|88921.7|88970.4|88920.4|88972.9|88922.9|88970.4|88920.4|13
1637098740000|2021-11-16 21:39:00|88970.7|88920.7|88971.4|88921.4|88971.6|88921.6|88970.7|88920.7|11
1637098750000|2021-11-16 21:39:10|88971|88921|88970.1|88920.1|88972|88922|88970|88920|30
1637098760000|2021-11-16 21:39:20|88969.7|88919.7|88971.2|88921.2|88971.7|88921.7|88968.8|88918.8|18
1637098770000|2021-11-16 21:39:30|88970.8|88920.8|88971.2|88921.2|88971.4|88921.4|88970.2|88920.2|22
1637098780000|2021-11-16 21:39:40|88971.5|88921.5|88971|88921|88971.8|88921.8|88970.4|88920.4|21
1637098790000|2021-11-16 21:39:50|88971.2|88921.2|88971.4|88921.4|88971.9|88921.9|88971|88921|13
1637098800000|2021-11-16 21:40:00|88971.2|88921.2|88967.2|88917.2|88972.7|88922.7|88967.2|88917.2|22
1637098810000|2021-11-16 21:40:10|88967.8|88917.8|88967.5|88917.5|88969.6|88919.6|88965.3|88915.3|25
1637098820000|2021-11-16 21:40:20|88967.4|88917.4|88968.2|88918.2|88968.5|88918.5|88967.1|88917.1|23
1637098830000|2021-11-16 21:40:30|88968.3|88918.3|88972.9|88922.9|88973|88923|88967.8|88917.8|35
1637098840000|2021-11-16 21:40:40|88973|88923|88974.4|88924.4|88974.4|88924.4|88972.4|88922.4|13
1637098850000|2021-11-16 21:40:50|88972.4|88922.4|88968.1|88918.1|88974.1|88924.1|88968.1|88918.1|31
1637098860000|2021-11-16 21:41:00|88967.6|88917.6|88970.8|88920.8|88970.8|88920.8|88967.6|88917.6|28
1637098870000|2021-11-16 21:41:10|88970.5|88920.5|88969.6|88919.6|88971.4|88921.4|88969.6|88919.6|20
1637098880000|2021-11-16 21:41:20|88969.9|88919.9|88970.9|88920.9|88971|88921|88969.9|88919.9|19
1637098890000|2021-11-16 21:41:30|88970.6|88920.6|88970.9|88920.9|88971.8|88921.8|88970.2|88920.2|15
1637098900000|2021-11-16 21:41:40|88971.5|88921.5|88971|88921|88972.4|88922.4|88970.1|88920.1|23
1637098910000|2021-11-16 21:41:50|88970.8|88920.8|88970.4|88920.4|88972|88922|88970.4|88920.4|12
1637098920000|2021-11-16 21:42:00|88969.3|88919.3|88970.7|88920.7|88970.9|88920.9|88969.1|88919.1|19
1637098930000|2021-11-16 21:42:10|88971.1|88921.1|88971.4|88921.4|88972.6|88922.6|88970.2|88920.2|15
1637098940000|2021-11-16 21:42:20|88971.2|88921.2|88972.1|88922.1|88973|88923|88971.2|88921.2|21
1637098950000|2021-11-16 21:42:30|88972.2|88922.2|88972.8|88922.8|88973.1|88923.1|88970.9|88920.9|20
1637098960000|2021-11-16 21:42:40|88972.9|88922.9|88972|88922|88972.9|88922.9|88972|88922|11
1637098970000|2021-11-16 21:42:50|88972.3|88922.3|88972.7|88922.7|88974|88924|88971.2|88921.2|32
1637098980000|2021-11-16 21:43:00|88972.6|88922.6|88972.2|88922.2|88973.7|88923.7|88970.7|88920.7|33
1637098990000|2021-11-16 21:43:10|88972|88922|88971.3|88921.3|88973.2|88923.2|88970.7|88920.7|24
1637099000000|2021-11-16 21:43:20|88970.7|88920.7|88971|88921|88972.7|88922.7|88970.6|88920.6|24
1637099010000|2021-11-16 21:43:30|88971.1|88921.1|88971.7|88921.7|88971.9|88921.9|88969.6|88919.6|23
1637099020000|2021-11-16 21:43:40|88971.2|88921.2|88971.5|88921.5|88972.2|88922.2|88970.7|88920.7|14
1637099030000|2021-11-16 21:43:50|88971.4|88921.4|88969.7|88919.7|88971.4|88921.4|88969.2|88919.2|24
1637099040000|2021-11-16 21:44:00|88968.8|88918.8|88968.5|88918.5|88969.8|88919.8|88968.2|88918.2|24
1637099050000|2021-11-16 21:44:10|88968.6|88918.6|88968.6|88918.6|88969.3|88919.3|88967.2|88917.2|42
1637099060000|2021-11-16 21:44:20|88968.8|88918.8|88967|88917|88969.1|88919.1|88965.8|88915.8|57
1637099070000|2021-11-16 21:44:30|88967.5|88917.5|88969.5|88919.5|88969.7|88919.7|88967.2|88917.2|44
1637099080000|2021-11-16 21:44:40|88969.8|88919.8|88968.6|88918.6|88969.8|88919.8|88967.8|88917.8|29
1637099090000|2021-11-16 21:44:50|88968.4|88918.4|88967.4|88917.4|88968.8|88918.8|88966.7|88916.7|42
1637099100000|2021-11-16 21:45:00|88967.6|88917.6|88971.7|88921.7|88971.9|88921.9|88967.4|88917.4|28
1637099110000|2021-11-16 21:45:10|88969.8|88919.8|88970.3|88920.3|88971.1|88921.1|88969.8|88919.8|15
1637099120000|2021-11-16 21:45:20|88971.1|88921.1|88969.6|88919.6|88971.2|88921.2|88967.2|88917.2|66
1637099130000|2021-11-16 21:45:30|88969.5|88919.5|88969|88919|88969.8|88919.8|88967.6|88917.6|45
1637099140000|2021-11-16 21:45:40|88968.6|88918.6|88973.3|88923.3|88975.4|88925.4|88967|88917|24
1637099150000|2021-11-16 21:45:50|88971.6|88921.6|88969.6|88919.6|88972.6|88922.6|88966.6|88916.6|22
1637099160000|2021-11-16 21:46:00|88968.8|88918.8|88968.5|88918.5|88969.1|88919.1|88968.1|88918.1|16
1637099170000|2021-11-16 21:46:10|88967.7|88917.7|88964.6|88914.6|88969.7|88919.7|88964.1|88914.1|30
1637099180000|2021-11-16 21:46:20|88964.4|88914.4|88962.1|88912.1|88965.8|88915.8|88960.1|88910.1|43
1637099190000|2021-11-16 21:46:30|88962.3|88912.3|88962.4|88912.4|88964.4|88914.4|88961.3|88911.3|62
1637099200000|2021-11-16 21:46:40|88962.3|88912.3|88962|88912|88963|88913|88961.1|88911.1|62
1637099210000|2021-11-16 21:46:50|88962.3|88912.3|88965.3|88915.3|88965.8|88915.8|88961.5|88911.5|58
1637099220000|2021-11-16 21:47:00|88965.2|88915.2|88965.3|88915.3|88967.3|88917.3|88961.4|88911.4|58
1637099230000|2021-11-16 21:47:10|88964.1|88914.1|88964.4|88914.4|88965.6|88915.6|88962.2|88912.2|45
1637099240000|2021-11-16 21:47:20|88964.8|88914.8|88963.3|88913.3|88966.4|88916.4|88962.6|88912.6|61
1637099250000|2021-11-16 21:47:30|88963.2|88913.2|88963.8|88913.8|88965.2|88915.2|88963.2|88913.2|24
1637099260000|2021-11-16 21:47:40|88963.6|88913.6|88965.8|88915.8|88967.8|88917.8|88963.3|88913.3|28
1637099270000|2021-11-16 21:47:50|88965.7|88915.7|88966.8|88916.8|88969.1|88919.1|88965.7|88915.7|53
1637099280000|2021-11-16 21:48:00|88967.4|88917.4|88969.7|88919.7|88971|88921|88964.1|88914.1|66
1637099290000|2021-11-16 21:48:10|88968.8|88918.8|88959.3|88909.3|88968.9|88918.9|88958.4|88908.4|49
1637099300000|2021-11-16 21:48:20|88959.7|88909.7|88963.6|88913.6|88967.9|88917.9|88959.7|88909.7|46
1637099310000|2021-11-16 21:48:30|88963.7|88913.7|88963.3|88913.3|88964.9|88914.9|88962.3|88912.3|31
1637099320000|2021-11-16 21:48:40|88963.6|88913.6|88970.1|88920.1|88971|88921|88962.6|88912.6|36
1637099330000|2021-11-16 21:48:50|88969.5|88919.5|88973.9|88923.9|88974.6|88924.6|88968.7|88918.7|33
1637099340000|2021-11-16 21:49:00|88974.3|88924.3|88973|88923|88974.3|88924.3|88973|88923|27
1637099350000|2021-11-16 21:49:10|88973.4|88923.4|88973.5|88923.5|88975.1|88925.1|88971.8|88921.8|43
1637099360000|2021-11-16 21:49:20|88973.4|88923.4|88970.5|88920.5|88974.1|88924.1|88969.7|88919.7|43
1637099370000|2021-11-16 21:49:30|88970.1|88920.1|88971|88921|88973.4|88923.4|88969.9|88919.9|35
1637099380000|2021-11-16 21:49:40|88972.2|88922.2|88971|88921|88974.4|88924.4|88969.8|88919.8|49
1637099390000|2021-11-16 21:49:50|88970.5|88920.5|88972.6|88922.6|88983|88922.9|88968.1|88912.6|45
1637099400000|2021-11-16 21:50:00|88971.7|88921.7|88973.8|88923.8|88973.8|88923.8|88970|88920|49
1637099410000|2021-11-16 21:50:10|88973.5|88923.5|88971.9|88921.9|88974.6|88924.6|88971.3|88921.3|45
1637099420000|2021-11-16 21:50:20|88971.5|88921.5|88974.6|88924.6|88982.5|88924.7|88971.5|88912.5|14
1637099430000|2021-11-16 21:50:30|88974|88924|88971.2|88921.2|88981.8|88925.2|88971|88910.3|31
1637099440000|2021-11-16 21:50:40|88970.5|88920.5|88972.1|88922.1|88972.4|88922.4|88970.3|88920.3|32
1637099450000|2021-11-16 21:50:50|88972.3|88922.3|88972.6|88922.6|88973.7|88923.7|88971.4|88921.4|33
1637099460000|2021-11-16 21:51:00|88972.4|88922.4|88972.8|88922.8|88974|88924|88971.9|88921.9|16
1637099470000|2021-11-16 21:51:10|88972.2|88922.2|88972.6|88922.6|88974.2|88924.2|88971.4|88921.4|34
1637099480000|2021-11-16 21:51:20|88972.7|88922.7|88975.4|88925.4|88989|88925.4|88970.8|88912|33
1637099490000|2021-11-16 21:51:30|88986.2|88914.5|88974.5|88924.5|88986.2|88925.9|88973.8|88914.5|23
1637099500000|2021-11-16 21:51:40|88974.7|88924.7|88974.7|88924.7|88975.6|88925.6|88974.6|88924.6|9
1637099510000|2021-11-16 21:51:50|88975.1|88925.1|88973.3|88923.3|88976.4|88926.4|88973.3|88923.3|7
1637099520000|2021-11-16 21:52:00|88973.1|88923.1|88974.5|88924.5|88975.2|88925.2|88973.1|88923.1|10
1637099530000|2021-11-16 21:52:10|88974.1|88924.1|88975.1|88925.1|88976.3|88926.3|88973.9|88923.9|11
1637099540000|2021-11-16 21:52:20|88974.3|88924.3|88971.7|88921.7|88975.6|88925.6|88971.7|88921.7|22
1637099550000|2021-11-16 21:52:30|88971.3|88921.3|88973.2|88923.2|88981.2|88923.2|88969.6|88910.1|18
1637099560000|2021-11-16 21:52:40|88973.5|88923.5|88978.5|88928.5|88987.8|88928.5|88973.5|88913.5|34
1637099570000|2021-11-16 21:52:50|88978|88928|88978.6|88928.6|88979.6|88929.6|88977.2|88927.2|14
1637099580000|2021-11-16 21:53:00|88978|88928|89000.6|88930.2|89000.6|88939|88977.6|88919.3|31
1637099590000|2021-11-16 21:53:10|89003.3|88925.2|88988.3|88938.3|89003.3|88939.6|88986.7|88923.9|27
1637099600000|2021-11-16 21:53:20|88999.9|88928|88987.4|88937.4|89000.6|88939.2|88987.1|88927.7|20
1637099610000|2021-11-16 21:53:30|88989.3|88939.3|88989|88939|88989.8|88939.8|88988.4|88938.4|19
1637099620000|2021-11-16 21:53:40|88989.2|88939.2|88985.8|88935.8|89001.4|88940.1|88984.1|88923.6|32
1637099630000|2021-11-16 21:53:50|88984.9|88934.9|88999.6|88919.5|88999.6|88936.4|88984.9|88919.1|35
1637099640000|2021-11-16 21:54:00|88984.8|88934.8|89004.9|88914.7|89005.8|88935.5|88981.8|88914.7|35
1637099650000|2021-11-16 21:54:10|89004.6|88916|88982.1|88932.1|89004.6|88932.1|88981.6|88914.5|21
1637099660000|2021-11-16 21:54:20|88982.7|88932.7|88981.9|88931.9|88993.8|88932.7|88981.3|88918.6|15
1637099670000|2021-11-16 21:54:30|88992.6|88921|89000.4|88916.1|89000.4|88933.4|88983.4|88916|10
1637099680000|2021-11-16 21:54:40|88999.6|88915.2|88991.2|88912.7|88999.6|88928.4|88977|88907.9|33
1637099690000|2021-11-16 21:54:50|88994.2|88908.3|88990.7|88917.4|88995.5|88927.2|88977.2|88908.3|33
1637099700000|2021-11-16 21:55:00|88992.6|88910.9|88992.5|88912.5|88997.1|88912.5|88990.9|88907.2|26
1637099710000|2021-11-16 21:55:10|88994.8|88905.4|88995.6|88904|88996.1|88907.3|88991.7|88903.6|10
1637099720000|2021-11-16 21:55:20|88985.4|88904.3|88989.2|88906.9|88989.5|88913.6|88981.9|88904.3|13
1637099730000|2021-11-16 21:55:30|88989.7|88907.8|88991.4|88909.4|88992.6|88913.3|88988.7|88905.1|19
1637099740000|2021-11-16 21:55:40|88992|88908.2|88997|88905.4|88997.5|88914.7|88988.9|88904.3|16
1637099750000|2021-11-16 21:55:50|88990|88902.7|88990.2|88913.6|88992.8|88914.5|88986.1|88902.7|13
1637099760000|2021-11-16 21:56:00|88990.1|88913.5|88990.5|88911.7|88991.8|88913.6|88986.5|88908.6|29
1637099770000|2021-11-16 21:56:10|88976.4|88926.4|88991.4|88904.7|88991.4|88926.4|88976.4|88904.7|16
1637099780000|2021-11-16 21:56:20|88987.1|88903.4|88985.7|88896.8|88988.5|88920.8|88970.8|88896.4|31
1637099790000|2021-11-16 21:56:30|88979.6|88907.3|88975.4|88900|88986|88908.6|88975.4|88899.2|8
1637099800000|2021-11-16 21:56:40|88963.7|88913.7|88985.1|88903.5|88987.4|88913.7|88963.7|88900.3|21
1637099810000|2021-11-16 21:56:50|88990.4|88903.3|88988.4|88899|88990.4|88911.7|88982.2|88897.6|11
1637099820000|2021-11-16 21:57:00|88988.3|88897.4|88967.5|88917.5|88988.3|88917.5|88967.5|88897.4|23
1637099830000|2021-11-16 21:57:10|88967.8|88917.8|88979.1|88903.4|88980.2|88918.2|88967.8|88902|8
1637099840000|2021-11-16 21:57:20|88978.8|88903.1|88984.5|88894.9|88987.4|88904.5|88976.8|88894.7|23
1637099850000|2021-11-16 21:57:30|88984.9|88895.2|88987.2|88905.6|88991.9|88905.6|88980|88887.9|32
1637099860000|2021-11-16 21:57:40|88990.8|88901.9|88991.5|88907.2|88996.3|88908.3|88983|88897.8|26
1637099870000|2021-11-16 21:57:50|88987.6|88910|88998.2|88904.1|89006.2|88924.8|88972.2|88899|23
1637099880000|2021-11-16 21:58:00|88999.3|88899.3|88986.5|88905.8|89002|88905.8|88986.5|88897.9|38
1637099890000|2021-11-16 21:58:10|88987.2|88904.8|88986.5|88903.1|88992.1|88905.1|88982.4|88896.4|25
1637099900000|2021-11-16 21:58:20|88986.4|88902.4|88985.2|88905.5|88989.6|88906.1|88984.3|88899.4|14
1637099910000|2021-11-16 21:58:30|88988.6|88906.8|88969.2|88919.2|88994.7|88920|88966|88896.9|35
1637099920000|2021-11-16 21:58:40|88969.3|88919.3|88991.2|88891.6|88991.9|88919.5|88968.3|88887.9|22
1637099930000|2021-11-16 21:58:50|88993.5|88890.1|88990.3|88890.6|88994.2|88900.9|88981.9|88890.1|23
1637099940000|2021-11-16 21:59:00|88985.4|88897.5|88972.9|88868.9|88991.2|88900|88964.9|88860.9|51
1637099950000|2021-11-16 21:59:10|88971.2|88867.2|88980.2|88876.2|88980.6|88876.6|88955.9|88851.9|35
1637099960000|2021-11-16 21:59:20|88979.3|88875.3|88976.1|88872.1|88983.2|88879.2|88975.8|88871.8|27
1637099970000|2021-11-16 21:59:30|88979.3|88879.7|88970.9|88875.8|88979.3|88883.5|88969.6|88873.9|29
1637099980000|2021-11-16 21:59:40|88971|88875.9|88970.4|88878.1|88972.6|88879|88970.4|88875.8|11
1637099990000|2021-11-16 21:59:50|88969.9|88878.9|88963.6|88864.1|88976.7|88880.1|88963.6|88859.9|15
1637100000000|2021-11-16 22:00:00|88954.6|88850.6|88946.2|88842.2|88961.2|88857.2|88936.6|88832.6|18
1637100010000|2021-11-16 22:00:10|88944|88840|88948.4|88844.4|88951|88847|88916.3|88812.3|6
1637100020000|2021-11-16 22:00:20|88934.4|88830.4|88931.8|88827.8|88961.3|88857.3|88925.5|88821.5|6
1637100030000|2021-11-16 22:00:30|88929.7|88825.7|88923.5|88819.5|88930.9|88826.9|88858.6|88754.6|9
1637100040000|2021-11-16 22:00:40|88923.6|88819.6|88929.6|88825.6|88929.6|88825.6|88923.1|88819.1|4
1637100050000|2021-11-16 22:00:50|88929.7|88825.7|88929|88825|88930|88826|88875.5|88771.5|11
1637100060000|2021-11-16 22:01:00|88929.2|88825.2|88932|88828|88932|88828|88929.2|88825.2|2
1637100070000|2021-11-16 22:01:10|88927.9|88823.9|88927.9|88823.9|88927.9|88823.9|88927.9|88823.9|1
1637100090000|2021-11-16 22:01:30|88931.8|88827.8|88947.9|88843.9|88953.3|88849.3|88931.8|88827.8|8
1637100100000|2021-11-16 22:01:40|88942.2|88838.2|88946|88842|88946|88842|88942.2|88838.2|2
1637100110000|2021-11-16 22:01:50|88945.2|88841.2|88942.2|88838.2|88945.2|88841.2|88942.2|88838.2|3
1637100120000|2021-11-16 22:02:00|88942.3|88838.3|88945.8|88841.8|88945.8|88841.8|88939.7|88835.7|6
1637100130000|2021-11-16 22:02:10|88948.4|88844.4|88944.2|88840.2|88948.4|88844.4|88944.2|88840.2|2
1637100140000|2021-11-16 22:02:20|88944.8|88840.8|88932.8|88828.8|88944.8|88840.8|88930.2|88826.2|6
1637100150000|2021-11-16 22:02:30|88937.8|88833.8|88937.8|88833.8|88937.8|88833.8|88937.8|88833.8|1
1637100160000|2021-11-16 22:02:40|88938.8|88834.8|88938.8|88834.8|88938.8|88834.8|88938.8|88834.8|1
1637100170000|2021-11-16 22:02:50|88938.7|88834.7|88952.6|88848.6|88952.6|88848.6|88938.7|88834.7|3
1637100180000|2021-11-16 22:03:00|88953|88849|88954.6|88850.6|88956.6|88852.6|88952.3|88848.3|35
1637100190000|2021-11-16 22:03:10|88954.9|88850.9|88980|88876|88980|88876|88903.5|88799.5|24
1637100200000|2021-11-16 22:03:20|88979.9|88875.9|88976.7|88872.7|88979.9|88875.9|88976.7|88872.7|10
1637100210000|2021-11-16 22:03:30|88962.9|88858.9|88933.6|88829.6|88962.9|88858.9|88873.4|88769.4|15
1637100220000|2021-11-16 22:03:40|88933.7|88829.7|88933.8|88829.8|88933.8|88829.8|88933.7|88829.7|2
1637100230000|2021-11-16 22:03:50|88934|88830|88935.8|88831.8|88935.8|88831.8|88934|88830|2
1637100240000|2021-11-16 22:04:00|88935.9|88831.9|88938.2|88834.2|88938.2|88834.2|88935.9|88831.9|2
1637100250000|2021-11-16 22:04:10|88935|88831|88935|88831|88935|88831|88935|88831|1
1637100260000|2021-11-16 22:04:20|88935.1|88831.1|88935.1|88831.1|88935.1|88831.1|88935.1|88831.1|1
1637100270000|2021-11-16 22:04:30|88933.7|88829.7|88936|88832|88936|88832|88933.7|88829.7|2
1637100280000|2021-11-16 22:04:40|88936.1|88832.1|88940.8|88836.8|88940.8|88836.8|88936.1|88832.1|4
1637100290000|2021-11-16 22:04:50|88940.2|88836.2|88938.6|88834.6|88943|88839|88938.6|88834.6|7
1637100300000|2021-11-16 22:05:00|88952.7|88848.7|88936.6|88832.6|88953.8|88849.8|88936.6|88832.6|13
1637100310000|2021-11-16 22:05:10|88940.5|88836.5|88936.4|88832.4|88945.3|88841.3|88935.7|88831.7|8
1637100320000|2021-11-16 22:05:20|88939|88835|88942.4|88838.4|88947.5|88843.5|88937.8|88833.8|12
1637100330000|2021-11-16 22:05:30|88942.2|88838.2|88943.4|88839.4|88943.5|88839.5|88941.6|88837.6|5
1637100340000|2021-11-16 22:05:40|88942.5|88838.5|88943.2|88839.2|88943.4|88839.4|88942.5|88838.5|3
1637100350000|2021-11-16 22:05:50|88942|88838|88942.4|88838.4|88956.9|88852.9|88942|88838|5
1637100360000|2021-11-16 22:06:00|88943.2|88839.2|88947.1|88843.1|88948.1|88844.1|88943.2|88839.2|9
1637100370000|2021-11-16 22:06:10|88949.1|88845.1|88948|88844|88949.1|88845.1|88948|88844|2
1637100380000|2021-11-16 22:06:20|88946.8|88842.8|88945.7|88841.7|88946.8|88842.8|88943.8|88839.8|5
1637100390000|2021-11-16 22:06:30|88944.7|88840.7|88941.1|88837.1|88944.7|88840.7|88940.2|88836.2|9
1637100400000|2021-11-16 22:06:40|88940.9|88836.9|88942.5|88838.5|88942.5|88838.5|88940.9|88836.9|7
1637100410000|2021-11-16 22:06:50|88955.6|88851.6|88953.8|88849.8|88955.6|88851.6|88953.4|88849.4|3
1637100420000|2021-11-16 22:07:00|88952.9|88848.9|88940.8|88836.8|88953.4|88849.4|88938.5|88834.5|12
1637100430000|2021-11-16 22:07:10|88941.7|88837.7|88943.2|88839.2|88943.2|88839.2|88941.6|88837.6|4
1637100440000|2021-11-16 22:07:20|88939.3|88835.3|88941.5|88837.5|88941.5|88837.5|88939.3|88835.3|4
1637100450000|2021-11-16 22:07:30|88941.4|88837.4|88941.7|88837.7|88941.7|88837.7|88940.7|88836.7|4
1637100460000|2021-11-16 22:07:40|88942.2|88838.2|88947.5|88843.5|88949.7|88845.7|88941.1|88837.1|11
1637100470000|2021-11-16 22:07:50|88946.7|88842.7|88939|88835|88946.7|88842.7|88938.7|88834.7|9
1637100480000|2021-11-16 22:08:00|88940.1|88836.1|88938.4|88834.4|88940.1|88836.1|88938.4|88834.4|2
1637100490000|2021-11-16 22:08:10|88940.4|88836.4|88935|88831|88940.4|88836.4|88935|88831|5
1637100500000|2021-11-16 22:08:20|88936.2|88832.2|88936|88832|88936.3|88832.3|88936|88832|3
1637100510000|2021-11-16 22:08:30|88936.3|88832.3|88936.3|88832.3|88936.3|88832.3|88936.3|88832.3|1
1637100520000|2021-11-16 22:08:40|88937.4|88833.4|88935.5|88831.5|88938|88834|88935.4|88831.4|8
1637100530000|2021-11-16 22:08:50|88934.9|88830.9|88940.9|88836.9|88940.9|88836.9|88934.9|88830.9|4
1637100540000|2021-11-16 22:09:00|88941|88837|88938.7|88834.7|88941|88837|88938.7|88834.7|3
1637100550000|2021-11-16 22:09:10|88938.6|88834.6|88938.6|88834.6|88938.7|88834.7|88938.6|88834.6|5
1637100560000|2021-11-16 22:09:20|88938.9|88834.9|88937.9|88833.9|88938.9|88834.9|88937.9|88833.9|2
1637100570000|2021-11-16 22:09:30|88938|88834|88939.2|88835.2|88939.2|88835.2|88937.9|88833.9|3
1637100580000|2021-11-16 22:09:40|88938.8|88834.8|88942.5|88838.5|88942.5|88838.5|88937.7|88833.7|3
1637100590000|2021-11-16 22:09:50|88942.6|88838.6|88945.5|88841.5|88945.5|88841.5|88942.5|88838.5|8
1637100600000|2021-11-16 22:10:00|88940.3|88836.3|88939.8|88835.8|88942.6|88838.6|88938.4|88834.4|18
1637100610000|2021-11-16 22:10:10|88941|88837|88940.7|88836.7|88943.2|88839.2|88935.3|88831.3|14
1637100620000|2021-11-16 22:10:20|88939.9|88835.9|88936.3|88832.3|88939.9|88835.9|88934.5|88830.5|3
1637100630000|2021-11-16 22:10:30|88944.5|88840.5|88939.1|88835.1|88947|88843|88939.1|88835.1|21
1637100640000|2021-11-16 22:10:40|88938.2|88834.2|88942.1|88838.1|88945.1|88841.1|88938.2|88834.2|18
1637100650000|2021-11-16 22:10:50|88941.4|88837.4|88938.2|88834.2|88946.8|88842.8|88937.4|88833.4|13
1637100660000|2021-11-16 22:11:00|88941.9|88837.9|88937.8|88833.8|88941.9|88837.9|88936.3|88832.3|8
1637100670000|2021-11-16 22:11:10|88938.8|88834.8|88935.7|88831.7|88938.8|88834.8|88934|88830|6
1637100680000|2021-11-16 22:11:20|88937.7|88833.7|88941.5|88837.5|88946.2|88842.2|88931.8|88827.8|16
1637100690000|2021-11-16 22:11:30|88941.6|88837.6|88937.6|88833.6|88941.6|88837.6|88933.8|88829.8|16
1637100700000|2021-11-16 22:11:40|88938|88834|88942.2|88838.2|88942.2|88838.2|88937.2|88833.2|17
1637100710000|2021-11-16 22:11:50|88948.6|88844.6|88950.4|88846.4|88957.6|88853.6|88948.6|88844.6|8
1637100720000|2021-11-16 22:12:00|88953.7|88849.7|88952.1|88848.1|88954.2|88850.2|88937.1|88833.1|9
1637100730000|2021-11-16 22:12:10|88953.2|88849.2|88950.5|88846.5|88955.8|88851.8|88949.3|88845.3|14
1637100740000|2021-11-16 22:12:20|88953.2|88849.2|88958.1|88854.1|88958.5|88854.5|88953.2|88849.2|17
1637100750000|2021-11-16 22:12:30|88957.6|88853.6|88949.1|88845.1|88957.7|88853.7|88947.9|88843.9|13
1637100760000|2021-11-16 22:12:40|88949.9|88845.9|88955.1|88851.1|88961.7|88857.7|88949.9|88845.9|12
1637100770000|2021-11-16 22:12:50|88957.4|88853.4|88958.1|88854.1|88958.4|88854.4|88957.4|88853.4|7
1637100780000|2021-11-16 22:13:00|88958.6|88854.6|88943.7|88839.7|88969.6|88865.6|88943.7|88839.7|18
1637100790000|2021-11-16 22:13:10|88948.5|88844.5|88953.6|88849.6|88959|88855|88948.3|88844.3|7
1637100800000|2021-11-16 22:13:20|88955.7|88851.7|88951.3|88847.3|88956.3|88852.3|88949.8|88845.8|9
1637100810000|2021-11-16 22:13:30|88952.2|88848.2|88954|88850|88954.7|88850.7|88952.2|88848.2|14
1637100820000|2021-11-16 22:13:40|88954.1|88850.1|88952.5|88848.5|88960.2|88856.2|88952.5|88848.5|14
1637100830000|2021-11-16 22:13:50|88954.2|88850.2|88955.7|88851.7|88957|88853|88952.6|88848.6|10
1637100840000|2021-11-16 22:14:00|88955.8|88851.8|88952|88848|88957.5|88853.5|88952|88848|12
1637100850000|2021-11-16 22:14:10|88955.2|88851.2|88953.8|88849.8|88956.1|88852.1|88953.4|88849.4|10
1637100860000|2021-11-16 22:14:20|88958|88854|88947.4|88843.4|88958|88854|88947.4|88843.4|9
1637100870000|2021-11-16 22:14:30|88947.6|88843.6|88955.7|88851.7|88955.7|88851.7|88947.6|88843.6|5
1637100880000|2021-11-16 22:14:40|88953.6|88849.6|88949.3|88845.3|88959.8|88855.8|88947.9|88843.9|11
1637100890000|2021-11-16 22:14:50|88950.2|88846.2|88958|88854|88958.8|88854.8|88950.2|88846.2|15
1637100900000|2021-11-16 22:15:00|88958.6|88854.6|88950.4|88846.4|88958.6|88854.6|88949.3|88845.3|19
1637100910000|2021-11-16 22:15:10|88952.8|88848.8|88951.1|88847.1|88953.8|88849.8|88950.1|88846.1|11
1637100920000|2021-11-16 22:15:20|88950.8|88846.8|88951.9|88847.9|88952.1|88848.1|88950.7|88846.7|11
1637100930000|2021-11-16 22:15:30|88954.6|88850.6|88939.5|88835.5|88955.9|88851.9|88939.5|88835.5|7
1637100940000|2021-11-16 22:15:40|88942|88838|88950.7|88846.7|88955.6|88851.6|88935.8|88831.8|14
1637100950000|2021-11-16 22:15:50|88950.2|88846.2|88954.9|88850.9|88955.8|88851.8|88950.2|88846.2|11
1637100960000|2021-11-16 22:16:00|88961.1|88857.1|88955.9|88851.9|88961.1|88857.1|88955.7|88851.7|15
1637100970000|2021-11-16 22:16:10|88956.5|88852.5|88948.4|88844.4|88956.6|88852.6|88946.9|88842.9|10
1637100980000|2021-11-16 22:16:20|88950.8|88846.8|88951.6|88847.6|88951.9|88847.9|88950.8|88846.8|6
1637100990000|2021-11-16 22:16:30|88952.2|88848.2|88955.3|88851.3|88955.3|88851.3|88946.9|88842.9|10
1637101000000|2021-11-16 22:16:40|88956|88852|88949.3|88845.3|88956|88852|88945.9|88841.9|7
1637101010000|2021-11-16 22:16:50|88950.3|88846.3|88956.8|88852.8|88961.3|88857.3|88950.3|88846.3|14
1637101020000|2021-11-16 22:17:00|88956.5|88852.5|88955.8|88851.8|88958.7|88854.7|88955.7|88851.7|15
1637101030000|2021-11-16 22:17:10|88955.5|88851.5|88950|88846|88955.9|88851.9|88948.4|88844.4|11
1637101040000|2021-11-16 22:17:20|88950.3|88846.3|88952|88848|88952.1|88848.1|88948.7|88844.7|13
1637101050000|2021-11-16 22:17:30|88951|88847|88954.1|88850.1|88954.8|88850.8|88950.4|88846.4|15
1637101060000|2021-11-16 22:17:40|88953.8|88849.8|88954|88850|88957.2|88853.2|88953.8|88849.8|17
1637101070000|2021-11-16 22:17:50|88958.3|88854.3|88954.3|88850.3|88958.3|88854.3|88948.2|88844.2|13
1637101080000|2021-11-16 22:18:00|88954.5|88850.5|88951.7|88847.7|88954.5|88850.5|88951.7|88847.7|13
1637101090000|2021-11-16 22:18:10|88951.9|88847.9|88950|88846|88953.1|88849.1|88949.3|88845.3|11
1637101100000|2021-11-16 22:18:20|88953.6|88849.6|88949.1|88845.1|88955.2|88851.2|88947.9|88843.9|13
1637101110000|2021-11-16 22:18:30|88948.8|88844.8|88954.4|88850.4|88955.2|88851.2|88948.6|88844.6|11
1637101120000|2021-11-16 22:18:40|88954.7|88850.7|88958.9|88854.9|88959|88855|88954.5|88850.5|14
1637101130000|2021-11-16 22:18:50|88959|88855|88949.9|88845.9|88959.2|88855.2|88947.8|88843.8|13
1637101140000|2021-11-16 22:19:00|88951.7|88847.7|88954.1|88850.1|88954.3|88850.3|88951.7|88847.7|9
1637101150000|2021-11-16 22:19:10|88953.6|88849.6|88959.2|88855.2|88959.2|88855.2|88953.6|88849.6|5
1637101160000|2021-11-16 22:19:20|88957.2|88853.2|88948.2|88844.2|88958.1|88854.1|88948.2|88844.2|5
1637101170000|2021-11-16 22:19:30|88951.8|88847.8|88952|88848|88952|88848|88951.6|88847.6|3
1637101180000|2021-11-16 22:19:40|88960.1|88856.1|88953.9|88849.9|88960.3|88856.3|88953.9|88849.9|5
1637101190000|2021-11-16 22:19:50|88960.8|88856.8|88950.6|88846.6|88961.3|88857.3|88948.2|88844.2|6
1637101200000|2021-11-16 22:20:00|88951.4|88847.4|88953.6|88849.6|88953.7|88849.7|88951.4|88847.4|3
1637101210000|2021-11-16 22:20:10|88957.6|88853.6|88947.2|88843.2|88958.6|88854.6|88945.2|88841.2|6
1637101220000|2021-11-16 22:20:20|88949.6|88845.6|88954.5|88850.5|88959.9|88855.9|88939|88835|12
1637101230000|2021-11-16 22:20:30|88955.2|88851.2|88958.4|88854.4|88959.3|88855.3|88938.2|88834.2|12
1637101240000|2021-11-16 22:20:40|88960.2|88856.2|88959.5|88855.5|88960.2|88856.2|88957.7|88853.7|4
1637101250000|2021-11-16 22:20:50|88960.6|88856.6|88957.7|88853.7|88960.6|88856.6|88941.6|88837.6|5
1637101260000|2021-11-16 22:21:00|88956.3|88852.3|88952.1|88848.1|88956.4|88852.4|88948.5|88844.5|7
1637101270000|2021-11-16 22:21:10|88951.8|88847.8|88954.2|88850.2|88955.5|88851.5|88951.8|88847.8|4
1637101280000|2021-11-16 22:21:20|88945.4|88841.4|88950.1|88846.1|88950.1|88846.1|88945.4|88841.4|3
1637101290000|2021-11-16 22:21:30|88957.6|88853.6|88951.2|88847.2|88958.1|88854.1|88946.9|88842.9|4
1637101300000|2021-11-16 22:21:40|88944.6|88840.6|88954.3|88850.3|88954.6|88850.6|88944.5|88840.5|8
1637101310000|2021-11-16 22:21:50|88955|88851|88954.7|88850.7|88955|88851|88954.1|88850.1|4
1637101320000|2021-11-16 22:22:00|88941.8|88837.8|88944.9|88840.9|88951.1|88847.1|88941.8|88837.8|5
1637101330000|2021-11-16 22:22:10|88948.3|88844.3|88952.7|88848.7|88952.7|88848.7|88948.3|88844.3|4
1637101340000|2021-11-16 22:22:20|88960.1|88856.1|88950.5|88846.5|88963.2|88859.2|88950.5|88846.5|6
1637101350000|2021-11-16 22:22:30|88951.6|88847.6|88955.5|88851.5|88955.5|88851.5|88951.6|88847.6|3
1637101360000|2021-11-16 22:22:40|88954|88850|88947.9|88843.9|88955.2|88851.2|88946.1|88842.1|6
1637101370000|2021-11-16 22:22:50|88949.5|88845.5|88943.8|88839.8|88949.7|88845.7|88943.8|88839.8|3
1637101380000|2021-11-16 22:23:00|88951.1|88847.1|88948.5|88844.5|88951.1|88847.1|88948.5|88844.5|2
1637101390000|2021-11-16 22:23:10|88951.1|88847.1|88946.7|88842.7|88961.2|88857.2|88935.8|88831.8|4
1637101400000|2021-11-16 22:23:20|88951|88847|88956|88852|88956|88852|88950|88846|3
1637101410000|2021-11-16 22:23:30|88954.6|88850.6|88958.3|88854.3|88958.3|88854.3|88954.6|88850.6|8
1637101420000|2021-11-16 22:23:40|88958.5|88854.5|88948.3|88844.3|88958.5|88854.5|88946.6|88842.6|4
1637101430000|2021-11-16 22:23:50|88949.4|88845.4|88952.6|88848.6|88952.6|88848.6|88949.4|88845.4|3
1637101440000|2021-11-16 22:24:00|88951.9|88847.9|88960.9|88856.9|88960.9|88856.9|88951.9|88847.9|2
1637101450000|2021-11-16 22:24:10|88961|88857|88947.7|88843.7|88961|88857|88940.3|88836.3|5
1637101460000|2021-11-16 22:24:20|88952.2|88848.2|88955.1|88851.1|88956.2|88852.2|88952.1|88848.1|9
1637101470000|2021-11-16 22:24:30|88954.2|88850.2|88954|88850|88954.2|88850.2|88952.9|88848.9|3
1637101480000|2021-11-16 22:24:40|88958|88854|88946.7|88842.7|88958|88854|88944.7|88840.7|6
1637101490000|2021-11-16 22:24:50|88950|88846|88944.7|88840.7|88950|88846|88942.5|88838.5|3
1637101500000|2021-11-16 22:25:00|88954.1|88850.1|88955.3|88851.3|88958.5|88854.5|88954.1|88850.1|5
1637101510000|2021-11-16 22:25:10|88955.5|88851.5|88949.8|88845.8|88960.2|88856.2|88945.4|88841.4|10
1637101520000|2021-11-16 22:25:20|88952.5|88848.5|88953.6|88849.6|88953.8|88849.8|88951.6|88847.6|5
1637101530000|2021-11-16 22:25:30|88951.1|88847.1|88953.5|88849.5|88954.8|88850.8|88951.1|88847.1|4
1637101540000|2021-11-16 22:25:40|88958.3|88854.3|88949.2|88845.2|88958.5|88854.5|88944.3|88840.3|5
1637101550000|2021-11-16 22:25:50|88950.7|88846.7|88950.6|88846.6|88950.7|88846.7|88950.6|88846.6|2
1637101560000|2021-11-16 22:26:00|88951.4|88847.4|88951.5|88847.5|88965.4|88861.4|88949.4|88845.4|6
1637101570000|2021-11-16 22:26:10|88954.5|88850.5|88958.3|88854.3|88959.7|88855.7|88954.5|88850.5|5
1637101580000|2021-11-16 22:26:20|88958.5|88854.5|88956.2|88852.2|88958.5|88854.5|88956.2|88852.2|3
1637101590000|2021-11-16 22:26:30|88957.3|88853.3|88961.1|88857.1|88961.1|88857.1|88957.3|88853.3|3
1637101600000|2021-11-16 22:26:40|88939.8|88835.8|88944.8|88840.8|88944.8|88840.8|88939.8|88835.8|3
1637101610000|2021-11-16 22:26:50|88946.9|88842.9|88954.6|88850.6|88954.6|88850.6|88944.8|88840.8|3
1637101620000|2021-11-16 22:27:00|88955.3|88851.3|88952.3|88848.3|88959|88855|88948.2|88844.2|9
1637101630000|2021-11-16 22:27:10|88951.7|88847.7|88947.5|88843.5|88953.4|88849.4|88936.7|88832.7|10
1637101640000|2021-11-16 22:27:20|88947.2|88843.2|88947.3|88843.3|88947.3|88843.3|88947.2|88843.2|2
1637101650000|2021-11-16 22:27:30|88953.8|88849.8|88952.6|88848.6|88953.8|88849.8|88950.8|88846.8|5
1637101660000|2021-11-16 22:27:40|88953.4|88849.4|88941.6|88837.6|88954.1|88850.1|88941.4|88837.4|5
1637101670000|2021-11-16 22:27:50|88941.5|88837.5|88955.5|88851.5|88955.5|88851.5|88941.3|88837.3|4
1637101680000|2021-11-16 22:28:00|88956.4|88852.4|88940.1|88836.1|88956.4|88852.4|88940.1|88836.1|6
1637101690000|2021-11-16 22:28:10|88944.2|88840.2|88948.9|88844.9|88949.3|88845.3|88944.2|88840.2|5
1637101700000|2021-11-16 22:28:20|88948.7|88844.7|88953.4|88849.4|88953.5|88849.5|88948.3|88844.3|9
1637101710000|2021-11-16 22:28:30|88953.3|88849.3|88942.2|88838.2|88953.3|88849.3|88942.2|88838.2|6
1637101720000|2021-11-16 22:28:40|88943.6|88839.6|88946.2|88842.2|88946.2|88842.2|88943.5|88839.5|4
1637101730000|2021-11-16 22:28:50|88953|88849|88945.3|88841.3|88953.6|88849.6|88945.3|88841.3|7
1637101740000|2021-11-16 22:29:00|88947.6|88843.6|88947.2|88843.2|88947.6|88843.6|88947.2|88843.2|2
1637101750000|2021-11-16 22:29:10|88948.9|88844.9|88948.7|88844.7|88949.4|88845.4|88948.1|88844.1|6
1637101760000|2021-11-16 22:29:20|88951.6|88847.6|88943.2|88839.2|88952.2|88848.2|88937.1|88833.1|6
1637101770000|2021-11-16 22:29:30|88941.9|88837.9|88944.9|88840.9|88946.2|88842.2|88941.9|88837.9|4
1637101780000|2021-11-16 22:29:40|88946.8|88842.8|88945.7|88841.7|88955.9|88851.9|88933.7|88829.7|9
1637101790000|2021-11-16 22:29:50|88940.8|88836.8|88946.9|88842.9|88946.9|88842.9|88940.8|88836.8|8
1637101800000|2021-11-16 22:30:00|88953.5|88849.5|88943.2|88839.2|88953.5|88849.5|88942.1|88838.1|13
1637101810000|2021-11-16 22:30:10|88943.4|88839.4|88945.9|88841.9|88947.9|88843.9|88940|88836|20
1637101820000|2021-11-16 22:30:20|88946.8|88842.8|88949.6|88845.6|88952.7|88848.7|88944.9|88840.9|27
1637101830000|2021-11-16 22:30:30|88949.7|88845.7|88952.7|88848.7|88952.9|88848.9|88948.4|88844.4|16
1637101840000|2021-11-16 22:30:40|88957.5|88853.5|88955.1|88851.1|88957.5|88853.5|88954.6|88850.6|4
1637101850000|2021-11-16 22:30:50|88954|88850|88944.8|88840.8|88954.1|88850.1|88944.8|88840.8|9
1637101860000|2021-11-16 22:31:00|88944.6|88840.6|88950.7|88846.7|88953.5|88849.5|88944.6|88840.6|18
1637101870000|2021-11-16 22:31:10|88953.3|88849.3|88954.5|88850.5|88954.5|88850.5|88953.3|88849.3|11
1637101880000|2021-11-16 22:31:20|88953.9|88849.9|88943.2|88839.2|88954.5|88850.5|88943.2|88839.2|9
1637101890000|2021-11-16 22:31:30|88948.9|88844.9|88953.6|88849.6|88955.1|88851.1|88948.9|88844.9|3
1637101900000|2021-11-16 22:31:40|88951.5|88847.5|88949.3|88845.3|88953.6|88849.6|88947.3|88843.3|12
1637101910000|2021-11-16 22:31:50|88949.4|88845.4|88951|88847|88951.2|88847.2|88949.4|88845.4|15
1637101920000|2021-11-16 22:32:00|88950.5|88846.5|88954.1|88850.1|88960.4|88856.4|88950.5|88846.5|16
1637101930000|2021-11-16 22:32:10|88936.6|88832.6|88948.5|88844.5|88948.5|88844.5|88936.6|88832.6|6
1637101940000|2021-11-16 22:32:20|88946.3|88842.3|88955|88851|88955|88851|88946.3|88842.3|7
1637101950000|2021-11-16 22:32:30|88961.6|88857.6|88956|88852|88961.6|88857.6|88955.3|88851.3|8
1637101960000|2021-11-16 22:32:40|88943.1|88839.1|88949.4|88845.4|88949.7|88845.7|88943.1|88839.1|9
1637101970000|2021-11-16 22:32:50|88949.9|88845.9|88951|88847|88951.7|88847.7|88949.9|88845.9|10
1637101980000|2021-11-16 22:33:00|88954.1|88850.1|88953.6|88849.6|88958|88854|88953.6|88849.6|8
1637101990000|2021-11-16 22:33:10|88954.3|88850.3|88960.5|88856.5|88971.2|88867.2|88942|88838|21
1637102000000|2021-11-16 22:33:20|88961.5|88857.5|88963.5|88859.5|88972.8|88868.8|88957.4|88853.4|14
1637102010000|2021-11-16 22:33:30|88963.8|88859.8|88964.5|88860.5|88981|88877|88963.6|88859.6|12
1637102020000|2021-11-16 22:33:40|88963.7|88859.7|88963.5|88859.5|88965|88861|88963.5|88859.5|8
1637102030000|2021-11-16 22:33:50|88953.8|88849.8|88957.5|88853.5|88957.7|88853.7|88953.8|88849.8|5
1637102040000|2021-11-16 22:34:00|88957.6|88853.6|88952.3|88848.3|88959.1|88855.1|88949.5|88845.5|10
1637102050000|2021-11-16 22:34:10|88957.8|88853.8|88954.7|88850.7|88957.8|88853.8|88954.2|88850.2|14
1637102060000|2021-11-16 22:34:20|88960.4|88856.4|88957.3|88853.3|88960.4|88856.4|88957.3|88853.3|4
1637102070000|2021-11-16 22:34:30|88956.3|88852.3|88952.5|88848.5|88956.9|88852.9|88947|88843|7
1637102080000|2021-11-16 22:34:40|88953.1|88849.1|88957.1|88853.1|88957.1|88853.1|88953.1|88849.1|8
1637102090000|2021-11-16 22:34:50|88960.8|88856.8|88950.7|88846.7|88960.8|88856.8|88950.7|88846.7|10
1637102100000|2021-11-16 22:35:00|88952.8|88848.8|88955.1|88851.1|88955.7|88851.7|88952.8|88848.8|7
1637102110000|2021-11-16 22:35:10|88955.2|88851.2|88950.1|88846.1|88955.8|88851.8|88947|88843|7
1637102120000|2021-11-16 22:35:20|88951.6|88847.6|88947.9|88843.9|88953.2|88849.2|88947|88843|13
1637102130000|2021-11-16 22:35:30|88948.2|88844.2|88948.1|88844.1|88948.8|88844.8|88948.1|88844.1|8
1637102140000|2021-11-16 22:35:40|88948.6|88844.6|88951.5|88847.5|88951.6|88847.6|88948.2|88844.2|12
1637102150000|2021-11-16 22:35:50|88951.6|88847.6|88947.9|88843.9|88951.6|88847.6|88943.8|88839.8|12
1637102160000|2021-11-16 22:36:00|88951.2|88847.2|88951.2|88847.2|88951.2|88847.2|88949.6|88845.6|15
1637102170000|2021-11-16 22:36:10|88951.1|88847.1|88950.4|88846.4|88951.7|88847.7|88950.4|88846.4|17
1637102180000|2021-11-16 22:36:20|88950.9|88846.9|88946.4|88842.4|88955.2|88851.2|88944.9|88840.9|14
1637102190000|2021-11-16 22:36:30|88946.6|88842.6|88958.5|88854.5|88959.3|88855.3|88946.6|88842.6|8
1637102200000|2021-11-16 22:36:40|88963.3|88859.3|88967.4|88863.4|88968.4|88864.4|88962.6|88858.6|18
1637102210000|2021-11-16 22:36:50|88966.9|88862.9|88963.3|88859.3|88968.6|88864.6|88952.8|88848.8|13
1637102220000|2021-11-16 22:37:00|88965.1|88861.1|88968.1|88864.1|88973.3|88869.3|88961.9|88857.9|15
1637102230000|2021-11-16 22:37:10|88970.2|88866.2|88968.6|88864.6|88970.6|88866.6|88967.4|88863.4|12
1637102240000|2021-11-16 22:37:20|88966.8|88862.8|88957.5|88853.5|88969.7|88865.7|88957.3|88853.3|9
1637102250000|2021-11-16 22:37:30|88960.5|88856.5|88951.9|88847.9|88963.6|88859.6|88951.9|88847.9|16
1637102260000|2021-11-16 22:37:40|88953.1|88849.1|88949.7|88845.7|88953.1|88849.1|88941.5|88837.5|16
1637102270000|2021-11-16 22:37:50|88948.8|88844.8|88954.5|88850.5|88954.5|88850.5|88948.8|88844.8|15
1637102280000|2021-11-16 22:38:00|88953.6|88849.6|88959.2|88855.2|88959.2|88855.2|88946.7|88842.7|19
1637102290000|2021-11-16 22:38:10|88957.4|88853.4|88959.1|88855.1|88960.9|88856.9|88955.3|88851.3|10
1637102300000|2021-11-16 22:38:20|88959.2|88855.2|88957.7|88853.7|88959.2|88855.2|88951|88847|16
1637102310000|2021-11-16 22:38:30|88958.6|88854.6|88960.1|88856.1|88963.7|88859.7|88956.8|88852.8|16
1637102320000|2021-11-16 22:38:40|88960.2|88856.2|88961.8|88857.8|88961.8|88857.8|88959|88855|14
1637102330000|2021-11-16 22:38:50|88961.5|88857.5|88954.2|88850.2|88963.2|88859.2|88949.4|88845.4|12
1637102340000|2021-11-16 22:39:00|88954.4|88850.4|88961.8|88857.8|88961.8|88857.8|88953.2|88849.2|15
1637102350000|2021-11-16 22:39:10|88962|88858|88954.1|88850.1|88962.1|88858.1|88953.1|88849.1|10
1637102360000|2021-11-16 22:39:20|88953.6|88849.6|88961.4|88857.4|88965.2|88861.2|88953.5|88849.5|11
1637102370000|2021-11-16 22:39:30|88960.2|88856.2|88959.4|88855.4|88960.2|88856.2|88959.4|88855.4|3
1637102380000|2021-11-16 22:39:40|88959.7|88855.7|88963.6|88859.6|88966.6|88862.6|88951.6|88847.6|17
1637102390000|2021-11-16 22:39:50|88964.9|88860.9|88962.7|88858.7|88964.9|88860.9|88960.3|88856.3|11
1637102400000|2021-11-16 22:40:00|88961.3|88857.3|88958.5|88854.5|88963.6|88859.6|88955.2|88851.2|16
1637102410000|2021-11-16 22:40:10|88957|88853|88960|88856|88960.2|88856.2|88957|88853|16
1637102420000|2021-11-16 22:40:20|88965|88861|88962.8|88858.8|88965|88861|88949.5|88845.5|14
1637102430000|2021-11-16 22:40:30|88959.4|88855.4|88958.2|88854.2|88963|88859|88958.2|88854.2|26
1637102440000|2021-11-16 22:40:40|88958.1|88854.1|88947.5|88843.5|88959|88855|88945.6|88841.6|12
1637102450000|2021-11-16 22:40:50|88948.5|88844.5|88959.4|88855.4|88961.1|88857.1|88948.3|88844.3|16
1637102460000|2021-11-16 22:41:00|88957.9|88853.9|88950.6|88846.6|88958.2|88854.2|88950.5|88846.5|16
1637102470000|2021-11-16 22:41:10|88956|88852|88956.3|88852.3|88956.7|88852.7|88946.9|88842.9|15
1637102480000|2021-11-16 22:41:20|88957.8|88853.8|88947.4|88843.4|88962.4|88858.4|88947.4|88843.4|17
1637102490000|2021-11-16 22:41:30|88949.2|88845.2|88949.8|88845.8|88950.1|88846.1|88948.5|88844.5|10
1637102500000|2021-11-16 22:41:40|88949.5|88845.5|88946.3|88842.3|88949.7|88845.7|88946.3|88842.3|9
1637102510000|2021-11-16 22:41:50|88947.8|88843.8|88949.7|88845.7|88950|88846|88947.8|88843.8|12
1637102520000|2021-11-16 22:42:00|88949.8|88845.8|88948.3|88844.3|88949.8|88845.8|88947|88843|7
1637102530000|2021-11-16 22:42:10|88947.9|88843.9|88949.4|88845.4|88949.7|88845.7|88947.9|88843.9|6
1637102540000|2021-11-16 22:42:20|88949.1|88845.1|88941.5|88837.5|88952.7|88848.7|88941.5|88837.5|13
1637102550000|2021-11-16 22:42:30|88949.5|88845.5|88955.7|88851.7|88955.7|88851.7|88948.9|88844.9|7
1637102560000|2021-11-16 22:42:40|88957.3|88853.3|88953.8|88849.8|88959.4|88855.4|88953.8|88849.8|15
1637102570000|2021-11-16 22:42:50|88955.9|88851.9|88953.1|88849.1|88955.9|88851.9|88952.3|88848.3|7
1637102580000|2021-11-16 22:43:00|88954.2|88850.2|88957.7|88853.7|88957.7|88853.7|88952.3|88848.3|9
1637102590000|2021-11-16 22:43:10|88955|88851|88953.3|88849.3|88956.3|88852.3|88951.1|88847.1|11
1637102600000|2021-11-16 22:43:20|88954.2|88850.2|88956.2|88852.2|88957|88853|88952.9|88848.9|10
1637102610000|2021-11-16 22:43:30|88955.6|88851.6|88951.3|88847.3|88957|88853|88941.7|88837.7|14
1637102620000|2021-11-16 22:43:40|88951.4|88847.4|88950.2|88846.2|88951.4|88847.4|88949.8|88845.8|12
1637102630000|2021-11-16 22:43:50|88949.2|88845.2|88950.4|88846.4|88950.4|88846.4|88949.2|88845.2|8
1637102640000|2021-11-16 22:44:00|88950.1|88846.1|88951.4|88847.4|88952.1|88848.1|88950|88846|13
1637102650000|2021-11-16 22:44:10|88951.6|88847.6|88951.4|88847.4|88952|88848|88951.2|88847.2|8
1637102660000|2021-11-16 22:44:20|88951.7|88847.7|88951.9|88847.9|88952|88848|88951.6|88847.6|8
1637102670000|2021-11-16 22:44:30|88951.7|88847.7|88952.8|88848.8|88952.9|88848.9|88951.7|88847.7|9
1637102680000|2021-11-16 22:44:40|88950.2|88846.2|88949.1|88845.1|88950.2|88846.2|88948.8|88844.8|11
1637102690000|2021-11-16 22:44:50|88949.9|88845.9|88951.1|88847.1|88951.5|88847.5|88948.8|88844.8|11
1637102700000|2021-11-16 22:45:00|88934.4|88830.4|88942|88838|88942.8|88838.8|88934.4|88830.4|15
1637102710000|2021-11-16 22:45:10|88940.6|88836.6|88949.9|88845.9|88949.9|88845.9|88940.6|88836.6|12
1637102720000|2021-11-16 22:45:20|88949.6|88845.6|88941.3|88837.3|88950.2|88846.2|88938.4|88834.4|12
1637102730000|2021-11-16 22:45:30|88944.5|88840.5|88949.7|88845.7|88949.8|88845.8|88944.5|88840.5|16
1637102740000|2021-11-16 22:45:40|88949.6|88845.6|88944.7|88840.7|88949.8|88845.8|88942.7|88838.7|14
1637102750000|2021-11-16 22:45:50|88943.4|88839.4|88949.7|88845.7|88949.9|88845.9|88943.4|88839.4|14
1637102760000|2021-11-16 22:46:00|88949.8|88845.8|88943.8|88839.8|88949.8|88845.8|88940.2|88836.2|15
1637102770000|2021-11-16 22:46:10|88949.7|88845.7|88947.6|88843.6|88949.7|88845.7|88946.3|88842.3|26
1637102780000|2021-11-16 22:46:20|88947.1|88843.1|88944|88840|88947.1|88843.1|88942.3|88838.3|14
1637102790000|2021-11-16 22:46:30|88944.8|88840.8|88945.3|88841.3|88945.4|88841.4|88944.1|88840.1|9
1637102800000|2021-11-16 22:46:40|88942.7|88838.7|88943.5|88839.5|88944.8|88840.8|88942.7|88838.7|9
1637102810000|2021-11-16 22:46:50|88944.7|88840.7|88945|88841|88945.2|88841.2|88943.1|88839.1|11
1637102820000|2021-11-16 22:47:00|88944.8|88840.8|88946.7|88842.7|88948|88844|88941.5|88837.5|15
1637102830000|2021-11-16 22:47:10|88947.1|88843.1|88947.6|88843.6|88948|88844|88946.2|88842.2|8
1637102840000|2021-11-16 22:47:20|88947.2|88843.2|88942|88838|88947.9|88843.9|88940.2|88836.2|10
1637102850000|2021-11-16 22:47:30|88944.1|88840.1|88944.5|88840.5|88945.1|88841.1|88944.1|88840.1|16
1637102860000|2021-11-16 22:47:40|88947.1|88843.1|88941.6|88837.6|88947.1|88843.1|88939.3|88835.3|18
1637102870000|2021-11-16 22:47:50|88940.3|88836.3|88941.7|88837.7|88942.1|88838.1|88940.3|88836.3|15
1637102880000|2021-11-16 22:48:00|88938.4|88834.4|88945.9|88841.9|88948.7|88844.7|88935.8|88831.8|19
1637102890000|2021-11-16 22:48:10|88948|88844|88941.1|88837.1|88948.6|88844.6|88935.9|88831.9|21
1637102900000|2021-11-16 22:48:20|88940.9|88836.9|88943.2|88839.2|88943.2|88839.2|88939.5|88835.5|19
1637102910000|2021-11-16 22:48:30|88943|88839|88957.9|88853.9|88959|88855|88938.3|88834.3|15
1637102920000|2021-11-16 22:48:40|88958.5|88854.5|88952.9|88848.9|88959.2|88855.2|88952.9|88848.9|23
1637102930000|2021-11-16 22:48:50|88953.6|88849.6|88955.8|88851.8|88955.8|88851.8|88953.6|88849.6|17
1637102940000|2021-11-16 22:49:00|88955.5|88851.5|88952.8|88848.8|88956|88852|88947.6|88843.6|15
1637102950000|2021-11-16 22:49:10|88952.9|88848.9|88949.9|88845.9|88954.5|88850.5|88949.8|88845.8|18
1637102960000|2021-11-16 22:49:20|88949.4|88845.4|88949.1|88845.1|88950.1|88846.1|88946.5|88842.5|15
1637102970000|2021-11-16 22:49:30|88950|88846|88940.7|88836.7|88950.6|88846.6|88939|88835|13
1637102980000|2021-11-16 22:49:40|88941.1|88837.1|88940.9|88836.9|88941.2|88837.2|88940.3|88836.3|18
1637102990000|2021-11-16 22:49:50|88941.2|88837.2|88942.2|88838.2|88943.5|88839.5|88938.4|88834.4|24
1637103000000|2021-11-16 22:50:00|88942.6|88838.6|88940.8|88836.8|88942.6|88838.6|88940.8|88836.8|17
1637103010000|2021-11-16 22:50:10|88941.2|88837.2|88938.5|88834.5|88941.2|88837.2|88935.1|88831.1|17
1637103020000|2021-11-16 22:50:20|88939|88835|88939.5|88835.5|88941.6|88837.6|88938.6|88834.6|19
1637103030000|2021-11-16 22:50:30|88940|88836|88935.5|88831.5|88940.2|88836.2|88934.1|88830.1|11
1637103040000|2021-11-16 22:50:40|88930.8|88826.8|88938.3|88834.3|88938.7|88834.7|88926.2|88822.2|22
1637103050000|2021-11-16 22:50:50|88937.5|88833.5|88941.5|88837.5|88942.4|88838.4|88936.8|88832.8|17
1637103060000|2021-11-16 22:51:00|88941.6|88837.6|88939.9|88835.9|88942.8|88838.8|88935|88831|20
1637103070000|2021-11-16 22:51:10|88939.7|88835.7|88938.9|88834.9|88939.7|88835.7|88936.1|88832.1|13
1637103080000|2021-11-16 22:51:20|88939.4|88835.4|88940.3|88836.3|88940.6|88836.6|88939.3|88835.3|10
1637103090000|2021-11-16 22:51:30|88940.4|88836.4|88943|88839|88943.4|88839.4|88936.3|88832.3|13
1637103100000|2021-11-16 22:51:40|88943.2|88839.2|88943.1|88839.1|88943.2|88839.2|88942.4|88838.4|14
1637103110000|2021-11-16 22:51:50|88943.2|88839.2|88943.6|88839.6|88944.1|88840.1|88943.2|88839.2|13
1637103120000|2021-11-16 22:52:00|88931.7|88827.7|88938.1|88834.1|88939.1|88835.1|88931.7|88827.7|11
1637103130000|2021-11-16 22:52:10|88939.1|88835.1|88943.8|88839.8|88943.9|88839.9|88939.1|88835.1|10
1637103140000|2021-11-16 22:52:20|88943.9|88839.9|88938.8|88834.8|88943.9|88839.9|88935.3|88831.3|13
1637103150000|2021-11-16 22:52:30|88939|88835|88942.7|88838.7|88943.2|88839.2|88939|88835|12
1637103160000|2021-11-16 22:52:40|88942.9|88838.9|88933|88829|88943.5|88839.5|88932.2|88828.2|12
1637103170000|2021-11-16 22:52:50|88934.9|88830.9|88936.4|88832.4|88939|88835|88931.4|88827.4|23
1637103180000|2021-11-16 22:53:00|88935|88831|88933.3|88829.3|88936.7|88832.7|88931.5|88827.5|20
1637103190000|2021-11-16 22:53:10|88930.7|88826.7|88946.5|88842.5|88946.5|88842.5|88930.7|88826.7|20
1637103200000|2021-11-16 22:53:20|88946.1|88842.1|88950.7|88846.7|88950.8|88846.8|88938.2|88834.2|20
1637103210000|2021-11-16 22:53:30|88950.9|88846.9|88950.2|88846.2|88951.5|88847.5|88948.9|88844.9|14
1637103220000|2021-11-16 22:53:40|88950.3|88846.3|88944.1|88840.1|88950.7|88846.7|88941.4|88837.4|26
1637103230000|2021-11-16 22:53:50|88946.8|88842.8|88945.1|88841.1|88948.9|88844.9|88943.8|88839.8|22
1637103240000|2021-11-16 22:54:00|88945.3|88841.3|88951.8|88847.8|88951.8|88847.8|88944.5|88840.5|15
1637103250000|2021-11-16 22:54:10|88952.1|88848.1|88950.2|88846.2|88953.6|88849.6|88950.2|88846.2|24
1637103260000|2021-11-16 22:54:20|88950.8|88846.8|88947.4|88843.4|88951.5|88847.5|88939.6|88835.6|20
1637103270000|2021-11-16 22:54:30|88947.9|88843.9|88945.9|88841.9|88948.3|88844.3|88943.1|88839.1|26
1637103280000|2021-11-16 22:54:40|88947.8|88843.8|88946.7|88842.7|88948|88844|88945.4|88841.4|16
1637103290000|2021-11-16 22:54:50|88947.2|88843.2|88940.2|88836.2|88948.7|88844.7|88937.8|88833.8|27
1637103300000|2021-11-16 22:55:00|88940.5|88836.5|88943.1|88839.1|88946.1|88842.1|88940.5|88836.5|21
1637103310000|2021-11-16 22:55:10|88942.7|88838.7|88942.8|88838.8|88945|88841|88936.5|88832.5|19
1637103320000|2021-11-16 22:55:20|88942.7|88838.7|88942.8|88838.8|88943.2|88839.2|88937.2|88833.2|16
1637103330000|2021-11-16 22:55:30|88944.4|88840.4|88944.8|88840.8|88946|88842|88944|88840|21
1637103340000|2021-11-16 22:55:40|88945.1|88841.1|88939.4|88835.4|88945.1|88841.1|88935.9|88831.9|17
1637103350000|2021-11-16 22:55:50|88939.6|88835.6|88933.1|88829.1|88943.6|88839.6|88933.1|88829.1|18
1637103360000|2021-11-16 22:56:00|88935.2|88831.2|88944|88840|88944|88840|88934.8|88830.8|19
1637103370000|2021-11-16 22:56:10|88943.5|88839.5|88943.6|88839.6|88944.9|88840.9|88943.5|88839.5|11
1637103380000|2021-11-16 22:56:20|88943.4|88839.4|88932.1|88828.1|88943.9|88839.9|88932.1|88828.1|5
1637103390000|2021-11-16 22:56:30|88934.9|88830.9|88937.6|88833.6|88938.3|88834.3|88934.9|88830.9|10
1637103400000|2021-11-16 22:56:40|88929.7|88825.7|88939.3|88835.3|88939.5|88835.5|88929.7|88825.7|18
1637103410000|2021-11-16 22:56:50|88942.8|88838.8|88942.9|88838.9|88943.4|88839.4|88942.7|88838.7|10
1637103420000|2021-11-16 22:57:00|88942.8|88838.8|88943.2|88839.2|88944.4|88840.4|88942.3|88838.3|16
1637103430000|2021-11-16 22:57:10|88943.5|88839.5|88944.2|88840.2|88944.6|88840.6|88931.5|88827.5|29
1637103440000|2021-11-16 22:57:20|88944.4|88840.4|88937.3|88833.3|88944.6|88840.6|88934.7|88830.7|25
1637103450000|2021-11-16 22:57:30|88939.4|88835.4|88939.3|88835.3|88940.8|88836.8|88938.2|88834.2|24
1637103460000|2021-11-16 22:57:40|88934.9|88830.9|88938.4|88834.4|88938.9|88834.9|88934.9|88830.9|19
1637103470000|2021-11-16 22:57:50|88943.8|88839.8|88942.8|88838.8|88943.9|88839.9|88942|88838|18
1637103480000|2021-11-16 22:58:00|88942.9|88838.9|88943.4|88839.4|88943.6|88839.6|88934.6|88830.6|19
1637103490000|2021-11-16 22:58:10|88943.3|88839.3|88937.7|88833.7|88943.3|88839.3|88931.7|88827.7|10
1637103500000|2021-11-16 22:58:20|88935.8|88831.8|88942.5|88838.5|88943|88839|88935.8|88831.8|10
1637103510000|2021-11-16 22:58:30|88942.8|88838.8|88941.8|88837.8|88942.8|88838.8|88933.1|88829.1|20
1637103520000|2021-11-16 22:58:40|88946.5|88842.5|88946|88842|88946.8|88842.8|88945.6|88841.6|20
1637103530000|2021-11-16 22:58:50|88946.1|88842.1|88945.2|88841.2|88946.1|88842.1|88945.2|88841.2|9
1637103540000|2021-11-16 22:59:00|88945.5|88841.5|88945.3|88841.3|88946.3|88842.3|88934.2|88830.2|20
1637103550000|2021-11-16 22:59:10|88945.7|88841.7|88947.2|88843.2|88947.2|88843.2|88944.7|88840.7|16
1637103560000|2021-11-16 22:59:20|88934.7|88830.7|88939.3|88835.3|88939.3|88835.3|88933.5|88829.5|6
1637103570000|2021-11-16 22:59:30|88939.7|88835.7|88949.1|88845.1|88951|88847|88939.7|88835.7|17
1637103580000|2021-11-16 22:59:40|88950.1|88846.1|88953.6|88849.6|88953.6|88849.6|88944.5|88840.5|25
1637103590000|2021-11-16 22:59:50|88952|88848|88960.7|88856.7|88960.7|88856.7|88947.7|88843.7|26
1637103600000|2021-11-16 23:00:00|88950.8|88846.8|88971.4|88867.4|88971.4|88867.4|88950.8|88846.8|53
1637103610000|2021-11-16 23:00:10|88970.2|88866.2|88968.9|88864.9|89003.8|88902.1|88961.8|88857.8|73
1637103620000|2021-11-16 23:00:20|88969.8|88865.8|88968.4|88864.4|88974|88870|88966|88862|41
1637103630000|2021-11-16 23:00:30|88967.8|88863.8|88965.4|88861.4|88970.7|88866.7|88964.7|88860.7|34
1637103640000|2021-11-16 23:00:40|88965.3|88861.3|88968.3|88866.1|88968.9|88866.1|88957.7|88854.9|35
1637103650000|2021-11-16 23:00:50|88968.6|88864.3|88965.4|88861.4|88977.4|88874.8|88959.2|88855.2|51
1637103660000|2021-11-16 23:01:00|88968.5|88864.5|88967.7|88863.7|88972|88869|88963.1|88859.1|49
1637103670000|2021-11-16 23:01:10|88971.5|88870.6|88965|88861|88971.5|88870.6|88958.6|88854.6|42
1637103680000|2021-11-16 23:01:20|88964.4|88860.4|88961.9|88857.9|88967.8|88863.8|88961.9|88857.9|31
1637103690000|2021-11-16 23:01:30|88962.7|88858.7|88956.7|88852.7|88967|88863|88955.8|88851.8|58
1637103700000|2021-11-16 23:01:40|88959|88855|88963.7|88859.7|88976.7|88872.7|88955.9|88851.9|60
1637103710000|2021-11-16 23:01:50|88965.5|88861.5|88974.9|88870.9|88978|88874|88965|88861|56
1637103720000|2021-11-16 23:02:00|88976|88872|88975.1|88871.1|88978.4|88874.4|88969.5|88865.5|65
1637103730000|2021-11-16 23:02:10|88977.3|88873.3|88976.4|88872.4|88982.1|88878.1|88969.7|88865.7|66
1637103740000|2021-11-16 23:02:20|88979.4|88875.4|88978.8|88874.8|88986.1|88882.1|88978.5|88874.5|48
1637103750000|2021-11-16 23:02:30|88977.9|88873.9|88980|88876|88988.3|88884.3|88974.2|88870.2|47
1637103760000|2021-11-16 23:02:40|88979.2|88875.2|88981.4|88877.4|88983.4|88879.4|88976.4|88872.4|50
1637103770000|2021-11-16 23:02:50|88982.3|88878.3|88955.4|88851.4|88983.6|88879.6|88950.6|88846.6|50
1637103780000|2021-11-16 23:03:00|88954.7|88850.7|88980.7|88876.7|88983.9|88879.9|88954.7|88850.7|54
1637103790000|2021-11-16 23:03:10|88980.9|88876.9|88980.8|88876.8|88983.5|88879.5|88977.4|88873.4|41
1637103800000|2021-11-16 23:03:20|88979.9|88875.9|88980|88876|88984.4|88880.4|88976.9|88872.9|27
1637103810000|2021-11-16 23:03:30|88981|88877|88978.6|88874.6|88982.9|88879.6|88965.6|88861.6|22
1637103820000|2021-11-16 23:03:40|88981.9|88877.9|88975.9|88871.9|88983.2|88880.4|88975.9|88871.9|12
1637103830000|2021-11-16 23:03:50|88979.6|88875.6|88973.8|88871.2|88982|88881|88971.6|88867.6|34
1637103840000|2021-11-16 23:04:00|88973.1|88869.8|88981.3|88877.3|88983.7|88879.7|88972.6|88869.8|41
1637103850000|2021-11-16 23:04:10|88981.6|88877.6|88983|88879|88984.2|88880.2|88974.7|88870.7|45
1637103860000|2021-11-16 23:04:20|88983.1|88879.1|88980.7|88880.1|88985.5|88882.1|88977.1|88873.1|35
1637103870000|2021-11-16 23:04:30|88979.5|88878.2|88982.3|88881.8|88982.8|88883|88978.9|88876.4|41
1637103880000|2021-11-16 23:04:40|88982|88881.5|88977.1|88876.3|88982.5|88881.8|88964.2|88860.2|29
1637103890000|2021-11-16 23:04:50|88975.6|88878.2|88976.5|88872.5|88980.2|88878.3|88971.1|88867.1|53
1637103900000|2021-11-16 23:05:00|88976.8|88872.8|88972.1|88868.1|88983.5|88879.5|88965.4|88861.4|40
1637103910000|2021-11-16 23:05:10|88971.9|88867.9|88973|88869|88977.1|88873.1|88970.8|88866.8|28
1637103920000|2021-11-16 23:05:20|88974.2|88870.2|88975.5|88871.5|88978|88874|88973.9|88869.9|18
1637103930000|2021-11-16 23:05:30|88974.5|88870.5|88975.3|88871.3|88977.3|88873.3|88973.8|88869.8|22
1637103940000|2021-11-16 23:05:40|88976.3|88872.3|88970.5|88866.5|88976.9|88872.9|88963|88859|28
1637103950000|2021-11-16 23:05:50|88971.3|88867.3|88972.9|88868.9|88977.5|88873.5|88964.7|88860.7|25
1637103960000|2021-11-16 23:06:00|88972.6|88868.6|88974.5|88870.5|88975.5|88871.5|88968.4|88864.4|32
1637103970000|2021-11-16 23:06:10|88973.1|88869.1|88972.6|88868.6|88977.1|88873.1|88969.2|88865.2|39
1637103980000|2021-11-16 23:06:20|88974.5|88870.5|88972.4|88868.4|88974.5|88870.5|88968.3|88864.3|54
1637103990000|2021-11-16 23:06:30|88972.1|88868.1|88979|88875|88980.9|88876.9|88966|88862|63
1637104000000|2021-11-16 23:06:40|88980.1|88876.1|88980.3|88876.3|88981.9|88877.9|88977|88873|40
1637104010000|2021-11-16 23:06:50|88982|88878|88982.4|88878.4|88982.4|88880.1|88978.5|88874.5|14
1637104020000|2021-11-16 23:07:00|88983.4|88879.4|88980.5|88878.3|88985.1|88881.3|88979.5|88876.2|15
1637104030000|2021-11-16 23:07:10|88981.1|88877.5|88958.8|88854.8|88981.1|88895.9|88954|88850|38
1637104040000|2021-11-16 23:07:20|88952.5|88848.5|88989.5|88885.5|88989.5|88885.5|88952.5|88848.5|57
1637104050000|2021-11-16 23:07:30|88985.4|88881.4|88966.9|88862.9|88985.9|88884.2|88949.4|88845.4|52
1637104060000|2021-11-16 23:07:40|88967.1|88863.1|88972.7|88868.7|88983.8|88879.8|88962.1|88858.1|45
1637104070000|2021-11-16 23:07:50|88974|88870|88979.8|88875.8|88984.4|88880.4|88974|88870|61
1637104080000|2021-11-16 23:08:00|88980.4|88876.4|88990.9|88886.9|88991.2|88887.2|88980.4|88876.4|51
1637104090000|2021-11-16 23:08:10|88990|88886|88967.1|88863.1|88990.5|88886.5|88952.4|88848.4|54
1637104100000|2021-11-16 23:08:20|88968.2|88864.2|88972.2|88868.2|88980|88876|88959.8|88855.8|47
1637104110000|2021-11-16 23:08:30|88971.9|88867.9|88978.2|88874.2|88982.5|88878.5|88971.9|88867.9|63
1637104120000|2021-11-16 23:08:40|88978.5|88874.5|88982|88878|88982.5|88878.5|88978.3|88874.3|42
1637104130000|2021-11-16 23:08:50|88982.3|88878.3|88978.4|88874.4|88983.5|88879.5|88977.1|88873.1|41
1637104140000|2021-11-16 23:09:00|88979.4|88875.4|88968.6|88872.8|88981|88889.1|88963.1|88872.8|41
1637104150000|2021-11-16 23:09:10|88970.1|88879.1|88981.6|88877.6|88981.6|88886.1|88964.9|88869.1|70
1637104160000|2021-11-16 23:09:20|88980.4|88876.4|88978.3|88874.3|88982.9|88883.4|88973.9|88869.9|36
1637104170000|2021-11-16 23:09:30|88979.8|88875.8|88974.4|88870.4|88981.9|88878.3|88974.4|88870.4|32
1637104180000|2021-11-16 23:09:40|88969.8|88865.8|88975|88886.4|88982.4|88888.1|88968.8|88865.8|47
1637104190000|2021-11-16 23:09:50|88967.6|88886.2|88970.3|88887.8|88979.3|88895.6|88966|88873.4|50
1637104200000|2021-11-16 23:10:00|88967.3|88886.8|88975|88883.5|88975.3|88889.9|88965.4|88883.4|17
1637104210000|2021-11-16 23:10:10|88984.2|88894.8|88978|88878.4|88984.2|88894.8|88971.3|88875.8|17
1637104220000|2021-11-16 23:10:20|88981.1|88879.4|88984.4|88880.4|88985.2|88881.6|88977.4|88874|57
1637104230000|2021-11-16 23:10:30|88980.9|88876.9|88985.2|88881.4|88986.1|88882.1|88979.3|88875.6|40
1637104240000|2021-11-16 23:10:40|88985|88881.3|88976.4|88872.4|88985|88881.3|88968.4|88864.4|27
1637104250000|2021-11-16 23:10:50|88977|88873|88977.3|88873.3|88980.9|88876.9|88977|88873|21
1637104260000|2021-11-16 23:11:00|88977.2|88873.2|88977.2|88873.2|88980.8|88885.4|88976.8|88872.8|37
1637104270000|2021-11-16 23:11:10|88978.4|88874.4|88981.2|88877.2|88982.2|88878.2|88977.5|88873.5|15
1637104280000|2021-11-16 23:11:20|88979|88875|88977.4|88873.4|88979.1|88875.1|88977|88873|28
1637104290000|2021-11-16 23:11:30|88978.2|88874.2|88980|88877.2|88980.2|88877.2|88970|88871.2|24
1637104300000|2021-11-16 23:11:40|88975|88871|88976.4|88872.4|88978.9|88874.9|88968.5|88870.9|42
1637104310000|2021-11-16 23:11:50|88976.6|88872.6|88969.9|88880.6|88984|88880.7|88962.4|88867.9|35
1637104320000|2021-11-16 23:12:00|88971.7|88869.8|88972|88870.2|88975.4|88885.5|88961.6|88867.8|41
1637104330000|2021-11-16 23:12:10|88968.8|88872|88973.7|88871.2|88975.3|88874.5|88968.8|88867.9|34
1637104340000|2021-11-16 23:12:20|88973.3|88869.3|88974.4|88871.5|88975.1|88875|88970.3|88868|26
1637104350000|2021-11-16 23:12:30|88976|88872|88971.7|88873.7|88976|88879.5|88961|88871.7|31
1637104360000|2021-11-16 23:12:40|88972.9|88873|88977.8|88878.9|88979.6|88884.9|88966.6|88873|37
1637104370000|2021-11-16 23:12:50|88977.2|88879.2|88983.1|88879.1|88983.6|88885.8|88970.3|88871|46
1637104380000|2021-11-16 23:13:00|88983.5|88879.5|88976.5|88872.5|88983.5|88879.5|88971.1|88868.1|48
1637104390000|2021-11-16 23:13:10|88978.2|88876.5|88977.1|88873.6|88978.2|88879|88974.7|88870.8|39
1637104400000|2021-11-16 23:13:20|88978.5|88874.5|88976|88873.5|88978.5|88880.1|88972.9|88871.5|32
1637104410000|2021-11-16 23:13:30|88974.9|88872.6|88971.7|88869.9|88975.2|88874.5|88962|88869.7|50
1637104420000|2021-11-16 23:13:40|88974.8|88871.5|88975.9|88880.8|88982.7|88887.4|88968|88868.5|53
1637104430000|2021-11-16 23:13:50|88973.2|88872.4|88977.4|88881|88983.4|88886.7|88972.8|88872.4|36
1637104440000|2021-11-16 23:14:00|88975.1|88881.7|88981.9|88877.9|88984.8|88885.4|88975.1|88872.1|58
1637104450000|2021-11-16 23:14:10|88983.3|88879.3|88977.4|88879|88983.8|88884.6|88974.9|88873.3|44
1637104460000|2021-11-16 23:14:20|88977.2|88875|88975.2|88881.1|88978.2|88885.2|88973.9|88874.2|34
1637104470000|2021-11-16 23:14:30|88978.5|88883.2|88975.3|88881.1|88979.9|88883.7|88974.1|88878.1|31
1637104480000|2021-11-16 23:14:40|88948.6|88898.6|88971.6|88884.5|88976.7|88900.3|88945.2|88877.9|32
1637104490000|2021-11-16 23:14:50|88968.2|88885|88976.6|88876|88986|88893.7|88957.1|88853.1|54
1637104500000|2021-11-16 23:15:00|88978.6|88874.6|88976.3|88872.3|88978.7|88875.9|88972.3|88868.3|68
1637104510000|2021-11-16 23:15:10|88976.5|88872.5|88974.6|88870.6|88977.7|88875.7|88971.8|88868.1|62
1637104520000|2021-11-16 23:15:20|88973.4|88869.4|88981.2|88877.2|88981.9|88877.9|88972.8|88868.8|58
1637104530000|2021-11-16 23:15:30|88981.8|88877.8|88985.4|88881.4|88985.4|88894|88943|88868.9|58
1637104540000|2021-11-16 23:15:40|88970.5|88866.5|88981.7|88877.7|88986.4|88886.6|88970.5|88866.5|76
1637104550000|2021-11-16 23:15:50|88982|88878|88988.5|88884.5|88992.3|88891.7|88968.4|88864.8|74
1637104560000|2021-11-16 23:16:00|88988.3|88884.3|88984|88880|88989.3|88885.3|88983.1|88879.1|56
1637104570000|2021-11-16 23:16:10|88985.1|88881.1|88990.8|88886.8|88990.8|88886.8|88982|88879|36
1637104580000|2021-11-16 23:16:20|88988.6|88887.1|88985.1|88891.9|88994.1|88902.8|88977.8|88878|79
1637104590000|2021-11-16 23:16:30|88986.5|88891.8|88983.3|88894.2|88994.8|88902.2|88977.3|88882.9|80
1637104600000|2021-11-16 23:16:40|88985.3|88899.6|88988.6|88898.5|88992.1|88905.4|88974.6|88890|79
1637104610000|2021-11-16 23:16:50|88989.7|88896.3|88997.6|88908.3|89005.8|88908.9|88988.8|88892.7|78
1637104620000|2021-11-16 23:17:00|88999.1|88906.5|89008.6|88911.5|89011.8|88914.8|88996.9|88903.3|62
1637104630000|2021-11-16 23:17:10|89008.9|88915|88985.1|88881.1|89008.9|88917.6|88971.3|88867.3|59
1637104640000|2021-11-16 23:17:20|88985.5|88881.5|89010.5|88906.5|89010.5|88906.5|88985.1|88881.1|66
1637104650000|2021-11-16 23:17:30|89011.5|88907.5|89003.7|88899.7|89014.6|88910.6|89002.8|88898.8|76
1637104660000|2021-11-16 23:17:40|89003.2|88899.2|89001.4|88903.6|89012.6|88908.6|89001.2|88898.2|62
1637104670000|2021-11-16 23:17:50|89001.2|88901.4|88997|88916.1|89002.5|88924.1|88989.8|88899.1|54
1637104680000|2021-11-16 23:18:00|88999.1|88914.5|89004.4|88901.2|89004.4|88919.1|88994|88901.2|37
1637104690000|2021-11-16 23:18:10|88998.2|88894.2|88997.6|88893.6|89009.6|88920|88979.6|88875.6|80
1637104700000|2021-11-16 23:18:20|88998.4|88894.4|88997.8|88893.8|89000.3|88898.4|88989.1|88887.2|59
1637104710000|2021-11-16 23:18:30|88998.6|88894.6|89001.7|88897.7|89003|88899.7|88993.2|88889.2|50
1637104720000|2021-11-16 23:18:40|89004.9|88900.9|89004.1|88901.2|89015.2|88912.1|88992.4|88888.4|76
1637104730000|2021-11-16 23:18:50|89002|88901|89009|88905|89013.9|88912.6|88993.4|88889.4|74
1637104740000|2021-11-16 23:19:00|89010.2|88906.2|88993.1|88889.1|89011.2|88907.2|88974.3|88870.3|60
1637104750000|2021-11-16 23:19:10|88993.3|88889.3|88996.4|88892.4|88997.9|88893.9|88993|88889|46
1637104760000|2021-11-16 23:19:20|88996.5|88892.5|89002.8|88898.8|89014.1|88910.1|88986.2|88882.2|74
1637104770000|2021-11-16 23:19:30|89001.1|88897.1|88997.6|88893.6|89002.2|88898.2|88994.3|88890.3|55
1637104780000|2021-11-16 23:19:40|88998.3|88894.3|88996.6|88892.6|89000.2|88896.2|88995.6|88891.6|36
1637104790000|2021-11-16 23:19:50|88998.5|88894.5|88992.1|88888.1|88999.5|88895.5|88989.4|88885.4|32
1637104800000|2021-11-16 23:20:00|88990.4|88886.4|89004.3|88900.3|89013.9|88909.9|88990.4|88886.4|66
1637104810000|2021-11-16 23:20:10|89008|88911.6|88999.9|88895.9|89010.8|88911.6|88984.5|88880.5|66
1637104820000|2021-11-16 23:20:20|88998.3|88894.3|88989.6|88885.6|89008.5|88905.7|88979.1|88875.1|69
1637104830000|2021-11-16 23:20:30|88987.1|88883.1|88983.4|88879.4|89002.6|88898.6|88979.9|88875.9|75
1637104840000|2021-11-16 23:20:40|88984.9|88880.9|88991.1|88887.1|88996.7|88892.7|88983.8|88879.8|66
1637104850000|2021-11-16 23:20:50|88991.2|88887.2|88989.2|88885.2|88994.3|88890.3|88987.2|88883.2|65
1637104860000|2021-11-16 23:21:00|88989|88885|88991.1|88887.1|88992.8|88888.8|88986.5|88882.5|59
1637104870000|2021-11-16 23:21:10|88990.5|88886.5|88983.4|88879.4|89006.8|88903.3|88979.8|88879.4|65
1637104880000|2021-11-16 23:21:20|88982.2|88878.2|89001.4|88897.4|89004.6|88900.6|88982.2|88878.2|62
1637104890000|2021-11-16 23:21:30|89002|88898|88988.2|88884.2|89006.5|88902.5|88972.7|88868.7|74
1637104900000|2021-11-16 23:21:40|88988.1|88884.1|88988.1|88884.1|88994.8|88890.8|88987.4|88883.4|68
1637104910000|2021-11-16 23:21:50|88988.5|88884.5|88989.4|88885.4|88992.4|88888.4|88987.7|88883.7|61
1637104920000|2021-11-16 23:22:00|88989.5|88885.5|88991.2|88887.2|89000.1|88898|88977.2|88873.2|72
1637104930000|2021-11-16 23:22:10|88993.5|88889.5|88995.3|88891.3|89003.7|88899.7|88985.2|88881.2|74
1637104940000|2021-11-16 23:22:20|88997.5|88893.5|88996.3|88892.3|88997.6|88893.6|88993.6|88889.6|63
1637104950000|2021-11-16 23:22:30|88996.7|88892.7|88997.7|88893.7|88998.9|88894.9|88994.3|88890.3|64
1637104960000|2021-11-16 23:22:40|88998|88894|88994.8|88890.8|89010|88906|88986.5|88882.5|77
1637104970000|2021-11-16 23:22:50|88993.8|88889.8|88991.3|88887.3|89005.6|88908.4|88988.3|88884.4|61
1637104980000|2021-11-16 23:23:00|88990.7|88886.7|88991.1|88887.1|88998|88895.1|88987.1|88883.1|42
1637104990000|2021-11-16 23:23:10|88993.3|88889.3|88997.5|88893.5|88998.7|88900.4|88993.3|88889.3|42
1637105000000|2021-11-16 23:23:20|88996.5|88892.5|89003.8|88908.8|89004.7|88909.8|88995.1|88891.1|68
1637105010000|2021-11-16 23:23:30|89000.3|88909.7|88999|88897.9|89003.5|88909.7|88973.4|88869.4|66
1637105020000|2021-11-16 23:23:40|89003.9|88904|88995.9|88891.9|89005.6|88905|88981.9|88877.9|63
1637105030000|2021-11-16 23:23:50|88996.2|88892.2|88995.6|88891.6|88999.1|88895.1|88994.9|88890.9|34
1637105040000|2021-11-16 23:24:00|88997|88893|88995.2|88891.2|88997|88893|88992.8|88888.8|32
1637105050000|2021-11-16 23:24:10|88995.3|88891.3|88991.2|88895.2|88997.4|88898.3|88989.9|88890.8|32
1637105060000|2021-11-16 23:24:20|88990.3|88893.3|88989.1|88885.1|89002.1|88906.1|88978.7|88874.7|55
1637105070000|2021-11-16 23:24:30|88992.7|88888.7|88996|88892|88998.5|88894.5|88989.1|88885.1|37
1637105080000|2021-11-16 23:24:40|88995.9|88891.9|88996.6|88892.6|88999.3|88895.3|88994.1|88890.1|50
1637105090000|2021-11-16 23:24:50|88996.3|88892.3|88995.3|88891.3|89007.5|88913.1|88981.2|88877.2|61
1637105100000|2021-11-16 23:25:00|88991.7|88887.7|88996.3|88892.3|88998.7|88895|88991.6|88887.6|33
1637105110000|2021-11-16 23:25:10|88995.9|88891.9|88994.9|88890.9|88997.7|88893.7|88992.5|88888.5|34
1637105120000|2021-11-16 23:25:20|88994.7|88890.7|88997.5|88895.8|89005.4|88913.6|88979.9|88875.9|72
1637105130000|2021-11-16 23:25:30|89000.4|88898.2|88996|88892|89009.7|88908.2|88983|88879|75
1637105140000|2021-11-16 23:25:40|88996.6|88893.4|88997.2|88893.2|88999|88895|88992.1|88888.1|31
1637105150000|2021-11-16 23:25:50|88998|88894|88997.2|88893.2|88999.4|88895.4|88991.8|88887.8|51
1637105160000|2021-11-16 23:26:00|88999.5|88895.5|88994|88890|89006.5|88908.5|88987.6|88884.4|57
1637105170000|2021-11-16 23:26:10|88989.9|88888.4|88991.1|88895.7|89002.8|88906.9|88983.8|88879.8|62
1637105180000|2021-11-16 23:26:20|88995.1|88891.1|88997.8|88893.8|88998.7|88894.7|88988.7|88886.8|43
1637105190000|2021-11-16 23:26:30|88996.5|88892.5|88994.1|88890.1|89002.6|88898.6|88992.4|88888.4|16
1637105200000|2021-11-16 23:26:40|88996.3|88892.3|89002.9|88898.9|89006.3|88904.3|88995|88891|54
1637105210000|2021-11-16 23:26:50|89003|88899|88999.1|88895.1|89006.5|88907.9|88989.6|88885.6|62
1637105220000|2021-11-16 23:27:00|88999|88895|88994|88892.1|89010|88921|88991.1|88887.1|69
1637105230000|2021-11-16 23:27:10|88999|88895|89003.7|88900.7|89003.8|88900.7|88992.7|88888.7|48
1637105240000|2021-11-16 23:27:20|89004.8|88902.2|88995.6|88891.6|89008.1|88908.5|88986.4|88883.6|73
1637105250000|2021-11-16 23:27:30|88995.9|88891.9|89002.7|88898.7|89008.2|88911.1|88990.9|88886.9|70
1637105260000|2021-11-16 23:27:40|89002.8|88898.8|88999.6|88895.6|89008.1|88905.5|88993.1|88889.1|53
1637105270000|2021-11-16 23:27:50|89000|88896|89007|88903|89007.9|88908.2|88997|88893|58
1637105280000|2021-11-16 23:28:00|89007.2|88903.2|88995.7|88891.7|89007.2|88903.2|88977.3|88873.3|65
1637105290000|2021-11-16 23:28:10|88995.6|88891.6|88978.6|88874.6|89009.8|88906.7|88978.6|88874.6|65
1637105300000|2021-11-16 23:28:20|88983.9|88879.9|88996.4|88892.4|89001|88897|88983.9|88879.9|61
1637105310000|2021-11-16 23:28:30|88997.1|88893.1|88998.8|88894.8|88999.6|88895.6|88997|88893|33
1637105320000|2021-11-16 23:28:40|88998.7|88894.7|89003.3|88900.3|89003.3|88900.3|88997|88893|36
1637105330000|2021-11-16 23:28:50|89001.5|88901.7|89007.3|88903.3|89009.6|88907.3|89001.1|88898.9|43
1637105340000|2021-11-16 23:29:00|89008.3|88904.3|88997.7|88895.3|89008.3|88906.6|88979.8|88875.8|64
1637105350000|2021-11-16 23:29:10|88997.4|88893.4|88998|88894|88998.5|88894.5|88995.9|88891.9|24
1637105360000|2021-11-16 23:29:20|88997.2|88893.2|89003|88899|89009.3|88908.5|88996|88892|44
1637105370000|2021-11-16 23:29:30|89002.5|88903.9|88992.2|88894.2|89006.9|88915.2|88979.2|88875.2|77
1637105380000|2021-11-16 23:29:40|88995.7|88891.7|88999.5|88907.2|89007.3|88916.2|88994|88890|77
1637105390000|2021-11-16 23:29:50|88998.5|88907.1|88994.7|88891.6|89008.4|88915.4|88994.3|88890.3|57
1637105400000|2021-11-16 23:30:00|88994.9|88891.8|88999.1|88900.3|89007.7|88913.3|88986.6|88888.2|77
1637105410000|2021-11-16 23:30:10|88999.4|88900.6|89001.7|88903.3|89004.9|88912.4|88990.3|88890.5|59
1637105420000|2021-11-16 23:30:20|89003.7|88903.7|88994.6|88890.6|89012.3|88916|88994.6|88890.6|46
1637105430000|2021-11-16 23:30:30|88998.5|88898.7|89003.4|88903.4|89009.7|88920.9|88989.4|88888.8|75
1637105440000|2021-11-16 23:30:40|89004|88904.3|88999.4|88909.2|89006.7|88921.2|88993.1|88889.2|64
1637105450000|2021-11-16 23:30:50|88999.9|88909.4|88999.8|88895.8|89008.4|88914.7|88987.3|88883.3|70
1637105460000|2021-11-16 23:31:00|88997.9|88893.9|88995.4|88891.4|89011.3|88912.3|88981.9|88877.9|74
1637105470000|2021-11-16 23:31:10|88994.7|88890.7|89004.3|88902.7|89005.2|88908.1|88992.9|88890.7|68
1637105480000|2021-11-16 23:31:20|89003.7|88907.6|89000|88902.8|89007.9|88918.2|88990.2|88886.2|76
1637105490000|2021-11-16 23:31:30|89001.6|88903.8|89000.1|88899.8|89009|88914|88991.2|88887.2|76
1637105500000|2021-11-16 23:31:40|89000|88899.9|89002.1|88900.4|89014.2|88921.8|88976.8|88872.8|70
1637105510000|2021-11-16 23:31:50|89002.3|88904.5|88983.1|88879.1|89010|88907.3|88983.1|88879.1|68
1637105520000|2021-11-16 23:32:00|88982|88880.2|88995.9|88891.9|89008.1|88909.3|88978.8|88874.8|64
1637105530000|2021-11-16 23:32:10|88996.2|88892.2|88994.9|88890.9|89008.1|88908.7|88993.7|88889.7|49
1637105540000|2021-11-16 23:32:20|88990.2|88887.8|88994.9|88890.9|89009.1|88910.1|88990.2|88887.5|61
1637105550000|2021-11-16 23:32:30|88991.5|88888.7|89005.2|88902.8|89015.2|88911.2|88991.5|88888.7|63
1637105560000|2021-11-16 23:32:40|89004.6|88903.8|89008.1|88904.1|89016.4|88912.4|89004.6|88901.4|46
1637105570000|2021-11-16 23:32:50|89008.2|88904.2|89001|88897|89008.2|88908.2|88979.5|88875.5|67
1637105580000|2021-11-16 23:33:00|89001.1|88897.1|89000.9|88901.6|89014.7|88910.7|88999.8|88897.1|63
1637105590000|2021-11-16 23:33:10|88998.9|88902.9|88998.4|88896.5|89016.6|88914.7|88985.6|88881.6|64
1637105600000|2021-11-16 23:33:20|89000.9|88896.9|89006.7|88905|89012.2|88908.2|88997.6|88893.6|54
1637105610000|2021-11-16 23:33:30|89007.8|88903.8|89005|88907.7|89008.9|88909.8|89002.1|88900.7|42
1637105620000|2021-11-16 23:33:40|89004.9|88907.5|89004.4|88907.2|89009.4|88908.8|89002|88902.7|31
1637105630000|2021-11-16 23:33:50|89006.1|88908.1|89009.1|88905.7|89010.4|88909.1|88994.1|88896.9|37
1637105640000|2021-11-16 23:34:00|89009.2|88909.2|88997.7|88900.5|89013.1|88910.2|88992.8|88893.2|61
1637105650000|2021-11-16 23:34:10|88998.8|88903.7|89005|88901|89005.5|88906.2|88993.2|88890.4|23
1637105660000|2021-11-16 23:34:20|89003.4|88899.4|88999.6|88896.7|89011.3|88907.6|88998|88896.7|32
1637105670000|2021-11-16 23:34:30|89000.2|88896.2|88998.6|88897.1|89001.8|88902.8|88997.2|88894.9|45
1637105680000|2021-11-16 23:34:40|88998.1|88898|89001.3|88898.2|89003.9|88903.5|88996.4|88896.6|39
1637105690000|2021-11-16 23:34:50|89001.5|88899|88995.5|88901.9|89005.9|88902.1|88994.6|88893.8|36
1637105700000|2021-11-16 23:35:00|88996.9|88900.6|88995.7|88891.7|89004.8|88908.8|88974.8|88870.8|58
1637105710000|2021-11-16 23:35:10|88996|88892|88995.8|88891.8|88996.3|88892.3|88991.8|88887.8|25
1637105720000|2021-11-16 23:35:20|88994.9|88890.9|88996.7|88892.7|88996.8|88892.8|88994.9|88890.9|21
1637105730000|2021-11-16 23:35:30|88996|88892|89030.7|88955.5|89031|88965.8|88992|88888|39
1637105740000|2021-11-16 23:35:40|89032.9|88956|89013.8|88963.8|89032.9|88968.9|89002.2|88899.7|71
1637105750000|2021-11-16 23:35:50|89014.1|88964.1|88996.5|88898.6|89014.6|88964.6|88989.6|88898.6|56
1637105760000|2021-11-16 23:36:00|88996.2|88901.7|89000.1|88907.9|89002.4|88914.4|88992.1|88900.4|26
1637105770000|2021-11-16 23:36:10|89000|88907.1|89016.9|88944.1|89017.2|88944.3|88991.9|88898.3|52
1637105780000|2021-11-16 23:36:20|89016.8|88943.9|89014.3|88964.3|89019.1|88964.3|88999.5|88910.2|36
1637105790000|2021-11-16 23:36:30|89016.2|88966.2|89017.3|88967.3|89021.8|88971.8|88995.9|88906.1|54
1637105800000|2021-11-16 23:36:40|89018.6|88968.6|89019.7|88969.7|89021.5|88971.5|88997.3|88920.9|44
1637105810000|2021-11-16 23:36:50|89019.8|88969.8|89019.1|88969.1|89021.4|88971.4|89002|88909.8|39
1637105820000|2021-11-16 23:37:00|89019.5|88969.5|89016.5|88966.5|89021.2|88971.2|89016.2|88966.2|35
1637105830000|2021-11-16 23:37:10|89016.3|88966.3|89007.9|88933.4|89017.5|88967.5|89002.1|88922.4|40
1637105840000|2021-11-16 23:37:20|89006.1|88956.1|89016.6|88966.6|89018.7|88968.7|89006.1|88956.1|72
1637105850000|2021-11-16 23:37:30|89015.8|88965.8|89017.7|88967.7|89020.3|88970.3|89015.7|88965.7|46
1637105860000|2021-11-16 23:37:40|89017.8|88967.8|89019.1|88969.1|89019.3|88969.3|89015.5|88965.5|49
1637105870000|2021-11-16 23:37:50|89019|88969|89019.9|88969.9|89020.3|88970.3|89012.7|88962.7|54
1637105880000|2021-11-16 23:38:00|89020.9|88970.9|89016.3|88966.3|89020.9|88970.9|89013.7|88963.7|54
1637105890000|2021-11-16 23:38:10|89015.1|88965.1|89018.4|88968.4|89018.4|88968.4|89013.6|88963.6|39
1637105900000|2021-11-16 23:38:20|89018.2|88968.2|89016.6|88966.6|89020.6|88970.6|89015.6|88965.6|57
1637105910000|2021-11-16 23:38:30|89017.5|88967.5|89017.2|88967.2|89018.8|88968.8|89014.9|88964.9|54
1637105920000|2021-11-16 23:38:40|89017.1|88967.1|89018.6|88968.6|89018.6|88968.6|89015.8|88965.8|30
1637105930000|2021-11-16 23:38:50|89018.3|88968.3|89015.3|88965.3|89018.7|88968.7|89012.4|88962.4|33
1637105940000|2021-11-16 23:39:00|89013.3|88963.3|89015.5|88965.5|89020.3|88970.3|89013|88963|54
1637105950000|2021-11-16 23:39:10|89015.7|88965.7|89017.8|88967.8|89019.1|88969.1|89014.5|88964.5|30
1637105960000|2021-11-16 23:39:20|89017.5|88967.5|89018.2|88968.2|89018.9|88968.9|89016.6|88966.6|23
1637105970000|2021-11-16 23:39:30|89017.6|88967.6|89017.5|88967.5|89018.5|88968.5|89016.7|88966.7|22
1637105980000|2021-11-16 23:39:40|89017.7|88967.7|89022.3|88972.3|89022.3|88972.3|89017.4|88967.4|14
1637105990000|2021-11-16 23:39:50|89022.9|88972.9|89019.5|88969.5|89022.9|88972.9|89016.7|88966.7|31
1637106000000|2021-11-16 23:40:00|89020|88970|89018.6|88968.6|89020.2|88970.2|89017.2|88967.2|31
1637106010000|2021-11-16 23:40:10|89019|88969|89016.6|88966.6|89022.1|88972.1|89004.3|88929.1|70
1637106020000|2021-11-16 23:40:20|89016.3|88966.3|89017.3|88967.3|89019.2|88969.2|89014.4|88964.4|59
1637106030000|2021-11-16 23:40:30|89019.7|88969.7|89018.9|88968.9|89019.7|88969.7|89014.8|88964.8|52
1637106040000|2021-11-16 23:40:40|89019|88969|89019.6|88969.6|89020.6|88970.6|89016.6|88966.6|37
1637106050000|2021-11-16 23:40:50|89021|88971|89021.7|88971.7|89022.9|88972.9|89006.6|88934.9|45
1637106060000|2021-11-16 23:41:00|89020.6|88970.6|89016.1|88966.1|89020.6|88970.6|89015|88965|70
1637106070000|2021-11-16 23:41:10|89017.1|88967.1|89015.7|88965.7|89018.5|88968.5|89015|88965|72
1637106080000|2021-11-16 23:41:20|89014.8|88964.8|89016.1|88966.1|89018.3|88968.3|89014.3|88964.3|78
1637106090000|2021-11-16 23:41:30|89016.3|88966.3|89014.6|88964.6|89017.7|88967.7|89012.5|88962.5|73
1637106100000|2021-11-16 23:41:40|89016.2|88966.2|89015.3|88965.3|89017.5|88967.5|89012|88962|68
1637106110000|2021-11-16 23:41:50|89015.4|88965.4|89018|88968|89018.2|88968.2|89014.7|88964.7|19
1637106120000|2021-11-16 23:42:00|89017.7|88967.7|89019.6|88969.6|89019.7|88969.7|89016.8|88966.8|29
1637106130000|2021-11-16 23:42:10|89019.2|88969.2|89021.8|88971.8|89023.3|88973.3|89018.7|88968.7|48
1637106140000|2021-11-16 23:42:20|89021.5|88971.5|89022.3|88972.3|89023.6|88973.6|89020.5|88970.5|49
1637106150000|2021-11-16 23:42:30|89021.8|88971.8|89023.7|88973.7|89024.2|88974.2|89020.7|88970.7|31
1637106160000|2021-11-16 23:42:40|89022.6|88972.6|89022.8|88972.8|89024.5|88974.5|89019.9|88969.9|40
1637106170000|2021-11-16 23:42:50|89021.7|88971.7|89017.6|88967.6|89023.1|88973.1|89015.9|88965.9|59
1637106180000|2021-11-16 23:43:00|89018.3|88968.3|89017.9|88967.9|89020.1|88970.1|89016.7|88966.7|42
1637106190000|2021-11-16 23:43:10|89019.1|88969.1|89017.7|88967.7|89019.7|88969.7|89016.5|88966.5|61
1637106200000|2021-11-16 23:43:20|89017|88967|89018|88968|89018.3|88968.3|89015.3|88965.3|33
1637106210000|2021-11-16 23:43:30|89018.3|88968.3|89019.2|88969.2|89020.1|88970.1|89016.4|88966.4|29
1637106220000|2021-11-16 23:43:40|89019.8|88969.8|89019|88969|89020.8|88970.8|89016.6|88966.6|49
1637106230000|2021-11-16 23:43:50|89018.1|88968.1|89020.1|88970.1|89021.1|88971.1|89016.9|88966.9|32
1637106240000|2021-11-16 23:44:00|89020.4|88970.4|89018.5|88968.5|89020.7|88970.7|89017.3|88967.3|57
1637106250000|2021-11-16 23:44:10|89017.7|88967.7|89016.5|88966.5|89019.7|88969.7|89013.5|88963.5|59
1637106260000|2021-11-16 23:44:20|89016.6|88966.6|89016.1|88966.1|89018|88968|89013.2|88963.2|45
1637106270000|2021-11-16 23:44:30|89014.7|88964.7|89015.8|88965.8|89017.4|88967.4|89014.7|88964.7|44
1637106280000|2021-11-16 23:44:40|89015.6|88965.6|89018.1|88968.1|89018.1|88968.1|89015.6|88965.6|24
1637106290000|2021-11-16 23:44:50|89018|88968|89011.8|88961.8|89018.4|88968.4|89011.8|88961.8|12
1637106300000|2021-11-16 23:45:00|89007.3|88957.3|89017.3|88967.3|89017.7|88967.7|88996|88946|63
1637106310000|2021-11-16 23:45:10|89017.1|88967.1|89017.3|88967.3|89018.1|88968.1|89014.7|88964.7|66
1637106320000|2021-11-16 23:45:20|89017|88967|89017.4|88967.4|89018.4|88968.4|89016.1|88966.1|38
1637106330000|2021-11-16 23:45:30|89017.5|88967.5|89015.8|88965.8|89017.5|88967.5|89015.8|88965.8|16
1637106340000|2021-11-16 23:45:40|89016.5|88966.5|89015.4|88965.4|89017.1|88967.1|89014.8|88964.8|8
1637106350000|2021-11-16 23:45:50|89014.7|88964.7|89018.2|88968.2|89018.4|88968.4|89014.1|88964.1|32
1637106360000|2021-11-16 23:46:00|89018.1|88968.1|89018.8|88968.8|89019.4|88969.4|89016.3|88966.3|15
1637106370000|2021-11-16 23:46:10|89018.9|88968.9|89021.6|88971.6|89021.7|88971.7|89018.9|88968.9|21
1637106380000|2021-11-16 23:46:20|89020.5|88970.5|89018.7|88968.7|89020.5|88970.5|89017.8|88967.8|35
1637106390000|2021-11-16 23:46:30|89019.3|88969.3|89015.7|88965.7|89021.8|88971.8|89015.7|88965.7|22
1637106400000|2021-11-16 23:46:40|89017.4|88967.4|89020.1|88970.1|89020.9|88970.9|89015.7|88965.7|47
1637106410000|2021-11-16 23:46:50|89017.6|88967.6|89020.2|88970.2|89021.6|88971.6|89017.6|88967.6|24
1637106420000|2021-11-16 23:47:00|89019.8|88969.8|89012.7|88962.7|89020.7|88970.7|89011.7|88961.7|34
1637106430000|2021-11-16 23:47:10|89012.1|88962.1|89013.7|88963.7|89015|88965|89011.9|88961.9|53
1637106440000|2021-11-16 23:47:20|89013.3|88963.3|89012.2|88962.2|89014.3|88964.3|89012.1|88962.1|66
1637106450000|2021-11-16 23:47:30|89011.5|88961.5|89011.5|88961.5|89013.1|88963.1|89010.6|88960.6|28
1637106460000|2021-11-16 23:47:40|89014.1|88964.1|89012|88962|89014.4|88964.4|89010.5|88960.5|62
1637106470000|2021-11-16 23:47:50|89011.7|88961.7|89012.8|88962.8|89013.8|88963.8|89010.7|88960.7|21
1637106480000|2021-11-16 23:48:00|89011.8|88961.8|89014.9|88964.9|89016|88966|89011.8|88961.8|21
1637106490000|2021-11-16 23:48:10|89015.5|88965.5|89014.9|88964.9|89015.7|88965.7|89013.8|88963.8|20
1637106500000|2021-11-16 23:48:20|89014.3|88964.3|89014.4|88964.4|89015.8|88965.8|89011.2|88961.2|44
1637106510000|2021-11-16 23:48:30|89014.5|88964.5|89015.2|88965.2|89016.2|88966.2|89012.9|88962.9|29
1637106520000|2021-11-16 23:48:40|89015.3|88965.3|89010.6|88960.6|89015.3|88965.3|89008.2|88958.2|26
1637106530000|2021-11-16 23:48:50|89012.3|88962.3|89012.6|88962.6|89014.3|88964.3|88999.2|88949.2|47
1637106540000|2021-11-16 23:49:00|89012.4|88962.4|89010.9|88960.9|89012.4|88962.4|89009.7|88959.7|24
1637106550000|2021-11-16 23:49:10|89010.7|88960.7|89011.8|88961.8|89011.8|88961.8|89010.7|88960.7|7
1637106560000|2021-11-16 23:49:20|89011.6|88961.6|89011.4|88961.4|89011.7|88961.7|89010.3|88960.3|26
1637106570000|2021-11-16 23:49:30|89011.6|88961.6|89009.1|88959.1|89012.2|88962.2|89002.1|88952.1|47
1637106580000|2021-11-16 23:49:40|89008.7|88958.7|89009.1|88959.1|89012.3|88962.3|89007.8|88957.8|66
1637106590000|2021-11-16 23:49:50|89009.9|88959.9|89011.9|88961.9|89012.1|88962.1|89009.2|88959.2|24
1637106600000|2021-11-16 23:50:00|89012.1|88962.1|89008.6|88958.6|89014.9|88964.9|88999.1|88919.3|36
1637106610000|2021-11-16 23:50:10|89010.3|88960.3|89013.4|88963.4|89015|88965|89008.8|88958.8|71
1637106620000|2021-11-16 23:50:20|89014.1|88964.1|89013.4|88963.4|89015.4|88965.4|89011.5|88961.5|66
1637106630000|2021-11-16 23:50:30|89014.2|88964.2|89013.5|88963.5|89015.4|88965.4|89011.9|88961.9|70
1637106640000|2021-11-16 23:50:40|89013.6|88963.6|89011|88961|89013.6|88963.6|89009.9|88959.9|68
1637106650000|2021-11-16 23:50:50|89012.9|88962.9|89012.7|88962.7|89013.8|88963.8|89010.2|88960.2|68
1637106660000|2021-11-16 23:51:00|89012.4|88962.4|89013.1|88963.1|89015.2|88965.2|89010.3|88960.3|65
1637106670000|2021-11-16 23:51:10|89013.7|88963.7|89013.3|88963.3|89014.7|88964.7|89011.8|88961.8|70
1637106680000|2021-11-16 23:51:20|89012.9|88962.9|89012.3|88962.3|89015.8|88965.8|89011.7|88961.7|76
1637106690000|2021-11-16 23:51:30|89012.1|88962.1|89013|88963|89014.3|88964.3|89011.9|88961.9|68
1637106700000|2021-11-16 23:51:40|89013.2|88963.2|89012.9|88962.9|89013.4|88963.4|89009.8|88959.8|38
1637106710000|2021-11-16 23:51:50|89012.6|88962.6|89012.2|88962.2|89012.7|88962.7|89010.6|88960.6|23
1637106720000|2021-11-16 23:52:00|89012|88962|89010.8|88960.8|89012.3|88962.3|89010.1|88960.1|54
1637106730000|2021-11-16 23:52:10|89011.6|88961.6|89010.8|88960.8|89011.6|88961.6|89009.1|88959.1|45
1637106740000|2021-11-16 23:52:20|89011|88961|89011.1|88961.1|89012.6|88962.6|89009.8|88959.8|17
1637106750000|2021-11-16 23:52:30|89011.5|88961.5|89010.9|88960.9|89011.9|88961.9|89009.2|88959.2|46
1637106760000|2021-11-16 23:52:40|89011|88961|89011.9|88961.9|89012|88962|89010.1|88960.1|17
1637106770000|2021-11-16 23:52:50|89012|88962|89009.5|88959.5|89012|88962|89009.2|88959.2|28
1637106780000|2021-11-16 23:53:00|89009.6|88959.6|89010.6|88960.6|89011.5|88961.5|89009.6|88959.6|21
1637106790000|2021-11-16 23:53:10|89010.3|88960.3|89010|88960|89011.4|88961.4|89009.5|88959.5|14
1637106800000|2021-11-16 23:53:20|89009.5|88959.5|89010.4|88960.4|89012|88962|89009.3|88959.3|16
1637106810000|2021-11-16 23:53:30|89011.5|88961.5|89009|88959|89011.5|88961.5|89008.1|88958.1|15
1637106820000|2021-11-16 23:53:40|89009.1|88959.1|89009|88959|89010|88960|89009|88959|19
1637106830000|2021-11-16 23:53:50|89007.7|88957.7|89008.4|88958.4|89008.4|88958.4|89006.4|88956.4|23
1637106840000|2021-11-16 23:54:00|89008.1|88958.1|89005.3|88955.3|89009.2|88959.2|88969.4|88882.9|49
1637106850000|2021-11-16 23:54:10|89005.8|88955.8|89007.4|88957.4|89007.4|88957.4|89005.5|88955.5|27
1637106860000|2021-11-16 23:54:20|89007.6|88957.6|89007.1|88957.1|89007.6|88957.6|89006|88956|20
1637106870000|2021-11-16 23:54:30|89006.9|88956.9|89008.8|88958.8|89008.8|88958.8|89006.9|88956.9|19
1637106880000|2021-11-16 23:54:40|89009.3|88959.3|89007.9|88957.9|89009.4|88959.4|89006.8|88956.8|19
1637106890000|2021-11-16 23:54:50|89007.7|88957.7|89008.3|88958.3|89008.9|88958.9|89006.1|88956.1|20
1637106900000|2021-11-16 23:55:00|89008.4|88958.4|89006|88956|89008.4|88958.4|89005.4|88955.4|36
1637106910000|2021-11-16 23:55:10|89005.8|88955.8|89007.5|88957.5|89007.9|88957.9|89005.2|88955.2|22
1637106920000|2021-11-16 23:55:20|89007.4|88957.4|89004.9|88954.9|89007.7|88957.7|89004|88954|14
1637106930000|2021-11-16 23:55:30|89005.5|88955.5|89008.4|88958.4|89008.4|88958.4|89003.7|88953.7|28
1637106940000|2021-11-16 23:55:40|89007.5|88957.5|89005.2|88955.2|89008|88958|89003|88953|35
1637106950000|2021-11-16 23:55:50|89005.6|88955.6|89011.8|88961.8|89011.8|88961.8|89005.6|88955.6|40
1637106960000|2021-11-16 23:56:00|89011.6|88961.6|89011.7|88961.7|89012.6|88962.6|89011.4|88961.4|17
1637106970000|2021-11-16 23:56:10|89010.8|88960.8|89011.5|88961.5|89011.7|88961.7|89010.5|88960.5|23
1637106980000|2021-11-16 23:56:20|89011.3|88961.3|89007|88957|89012.1|88962.1|89005.3|88955.3|45
1637106990000|2021-11-16 23:56:30|89006|88956|89005.2|88955.2|89010.5|88960.5|88992.3|88942.3|66
1637107000000|2021-11-16 23:56:40|89005.8|88955.8|89009|88959|89009.7|88959.7|89005.7|88955.7|27
1637107010000|2021-11-16 23:56:50|89008.6|88958.6|89008.7|88958.7|89009.2|88959.2|89007.9|88957.9|20
1637107020000|2021-11-16 23:57:00|89008.6|88958.6|89009.7|88959.7|89011.6|88961.6|89008.6|88958.6|25
1637107030000|2021-11-16 23:57:10|89010.1|88960.1|89010.9|88960.9|89011.3|88961.3|89009.3|88959.3|20
1637107040000|2021-11-16 23:57:20|89010.6|88960.6|89008.8|88958.8|89011.2|88961.2|89008.3|88958.3|43
1637107050000|2021-11-16 23:57:30|89008.9|88958.9|89008.2|88958.2|89010.8|88960.8|89006.3|88956.3|48
1637107060000|2021-11-16 23:57:40|89008.3|88958.3|89009.6|88959.6|89009.6|88959.6|89008.1|88958.1|13
1637107070000|2021-11-16 23:57:50|89010.2|88960.2|89009.7|88959.7|89010.7|88960.7|89009.4|88959.4|12
1637107080000|2021-11-16 23:58:00|89009.2|88959.2|89008.3|88958.3|89009.7|88959.7|89008|88958|36
1637107090000|2021-11-16 23:58:10|89008.5|88958.5|89007.5|88957.5|89008.5|88958.5|89006.8|88956.8|21
1637107100000|2021-11-16 23:58:20|89008.5|88958.5|89007.3|88957.3|89008.5|88958.5|89006.7|88956.7|11
1637107110000|2021-11-16 23:58:30|89007.2|88957.2|89008.8|88958.8|89009.6|88959.6|89007.2|88957.2|17
1637107120000|2021-11-16 23:58:40|89008|88958|89008.3|88958.3|89008.6|88958.6|89007|88957|27
1637107130000|2021-11-16 23:58:50|89008.1|88958.1|89008.4|88958.4|89012.2|88962.2|89007.4|88957.4|10
1637107140000|2021-11-16 23:59:00|89007.3|88957.3|89006.8|88956.8|89009.3|88959.3|89006.8|88956.8|15
1637107150000|2021-11-16 23:59:10|89010|88960|89007.4|88957.4|89010|88960|89005.6|88955.6|33
1637107160000|2021-11-16 23:59:20|89007.2|88957.2|89010.9|88960.9|89010.9|88960.9|89005.1|88955.1|26
1637107170000|2021-11-16 23:59:30|89008.7|88958.7|89011.7|88961.7|89012.2|88962.2|89007.4|88957.4|27
1637107180000|2021-11-16 23:59:40|89010.6|88960.6|89009.5|88959.5|89011.7|88961.7|89009.2|88959.2|25
1637107190000|2021-11-16 23:59:50|89009.2|88959.2|89009.8|88959.8|89010.5|88960.5|89007.6|88957.6|35
1637107200000|2021-11-17 00:00:00|89009.3|88959.3|89009|88959|89009.9|88959.9|89003.6|88953.6|62
1637107210000|2021-11-17 00:00:10|89008.8|88958.8|89013.4|88963.4|89014.4|88964.4|89008.8|88958.8|37
1637107220000|2021-11-17 00:00:20|89014.3|88964.3|89015.5|88965.5|89016.3|88966.3|89013.3|88963.3|29
1637107230000|2021-11-17 00:00:30|89016.1|88966.1|89015.8|88965.8|89017.3|88967.3|89014.7|88964.7|52
1637107240000|2021-11-17 00:00:40|89015.4|88965.4|89015.7|88965.7|89015.7|88965.7|89014.5|88964.5|21
1637107250000|2021-11-17 00:00:50|89015.3|88965.3|89015|88965|89016.7|88966.7|89013.8|88963.8|29
1637107260000|2021-11-17 00:01:00|89014.9|88964.9|89019.9|88969.9|89021.6|88971.6|89014|88964|55
1637107270000|2021-11-17 00:01:10|89019.7|88969.7|89019.2|88969.2|89025.3|88975.3|89017.9|88967.9|49
1637107280000|2021-11-17 00:01:20|89019.4|88969.4|89017.3|88967.3|89020.2|88970.2|89016.9|88966.9|26
1637107290000|2021-11-17 00:01:30|89017.4|88967.4|89016.1|88966.1|89020.7|88970.7|89014.5|88964.5|52
1637107300000|2021-11-17 00:01:40|89015.1|88965.1|89017.5|88967.5|89020.8|88970.8|89015.1|88965.1|34
1637107310000|2021-11-17 00:01:50|89017.4|88967.4|89018.2|88968.2|89018.5|88968.5|89016.6|88966.6|28
1637107320000|2021-11-17 00:02:00|89018.1|88968.1|89018.3|88968.3|89018.7|88968.7|89017.3|88967.3|21
1637107330000|2021-11-17 00:02:10|89017.7|88967.7|89020.3|88970.3|89020.3|88970.3|89017.4|88967.4|31
1637107340000|2021-11-17 00:02:20|89019.6|88969.6|89022.3|88972.3|89024.3|88974.3|89018.3|88968.3|52
1637107350000|2021-11-17 00:02:30|89022.2|88972.2|89016|88966|89024.3|88974.3|89005.3|88908.4|50
1637107360000|2021-11-17 00:02:40|89015.3|88965.3|89022.1|88972.1|89022.1|88972.1|89010.2|88960.2|74
1637107370000|2021-11-17 00:02:50|89015.2|88965.2|89011.8|88961.8|89021.8|88971.8|89010.5|88960.5|73
1637107380000|2021-11-17 00:03:00|89016.4|88966.4|89008.3|88958.3|89017.1|88967.1|89006|88956|52
1637107390000|2021-11-17 00:03:10|89007.8|88957.8|89008.1|88958.1|89013.1|88963.1|89007.3|88957.3|40
1637107400000|2021-11-17 00:03:20|89008.8|88958.8|89009.4|88959.4|89009.6|88959.6|89008.5|88958.5|10
1637107410000|2021-11-17 00:03:30|89009.3|88959.3|89009.6|88959.6|89010.1|88960.1|89009.1|88959.1|11
1637107420000|2021-11-17 00:03:40|89009.5|88959.5|89007.9|88957.9|89009.9|88959.9|89007.9|88957.9|16
1637107430000|2021-11-17 00:03:50|89009.6|88959.6|89008.5|88958.5|89009.6|88959.6|89008.5|88958.5|12
1637107440000|2021-11-17 00:04:00|89008.4|88958.4|89008.5|88958.5|89010.7|88960.7|89008.2|88958.2|23
1637107450000|2021-11-17 00:04:10|89009.3|88959.3|89009.1|88959.1|89009.3|88959.3|89008.7|88958.7|28
1637107460000|2021-11-17 00:04:20|89009.2|88959.2|89010.1|88960.1|89010.5|88960.5|89009|88959|10
1637107470000|2021-11-17 00:04:30|89009.9|88959.9|89007.5|88957.5|89009.9|88959.9|89007.5|88957.5|18
1637107480000|2021-11-17 00:04:40|89006.7|88956.7|89007.5|88957.5|89007.5|88957.5|89006.7|88956.7|20
1637107490000|2021-11-17 00:04:50|89007.2|88957.2|89003.9|88953.9|89007.2|88957.2|89003.8|88953.8|22
1637107500000|2021-11-17 00:05:00|89004|88954|89007.9|88957.9|89008.3|88958.3|89003.7|88953.7|38
1637107510000|2021-11-17 00:05:10|89007.6|88957.6|89008.3|88958.3|89008.3|88958.3|89007.4|88957.4|29
1637107520000|2021-11-17 00:05:20|89008.2|88958.2|89007.7|88957.7|89008.3|88958.3|89006.7|88956.7|31
1637107530000|2021-11-17 00:05:30|89007.6|88957.6|89007.7|88957.7|89008|88958|89005.1|88955.1|29
1637107540000|2021-11-17 00:05:40|89007.8|88957.8|89006.9|88956.9|89007.8|88957.8|89006.1|88956.1|32
1637107550000|2021-11-17 00:05:50|89007.2|88957.2|89006|88956|89007.2|88957.2|89005.5|88955.5|40
1637107560000|2021-11-17 00:06:00|89006.1|88956.1|89005.4|88955.4|89007.2|88957.2|89005.4|88955.4|18
1637107570000|2021-11-17 00:06:10|89005.6|88955.6|89004.3|88954.3|89006|88956|89003.7|88953.7|18
1637107580000|2021-11-17 00:06:20|89004.6|88954.6|88996.5|88946.5|89004.6|88954.6|88995.7|88945.7|37
1637107590000|2021-11-17 00:06:30|88996.7|88946.7|88994.4|88944.4|88997.9|88947.9|88993.8|88943.8|34
1637107600000|2021-11-17 00:06:40|88994.6|88944.6|88995.3|88945.3|88998.2|88948.2|88994.6|88944.6|31
1637107610000|2021-11-17 00:06:50|88995.5|88945.5|88993.7|88943.7|88995.5|88945.5|88993.1|88943.1|28
1637107620000|2021-11-17 00:07:00|88993.6|88943.6|88994.9|88944.9|88996|88946|88993.3|88943.3|27
1637107630000|2021-11-17 00:07:10|88994.7|88944.7|88999.7|88949.7|88999.8|88949.8|88994.2|88944.2|27
1637107640000|2021-11-17 00:07:20|88999.6|88949.6|88999.4|88949.4|88999.7|88949.7|88998.9|88948.9|17
1637107650000|2021-11-17 00:07:30|88999.5|88949.5|88999.1|88949.1|88999.9|88949.9|88998.8|88948.8|13
1637107660000|2021-11-17 00:07:40|88999.5|88949.5|89012.5|88962.5|89012.5|88962.5|88998.6|88948.6|21
1637107670000|2021-11-17 00:07:50|89012.4|88962.4|89012.9|88962.9|89013.7|88963.7|89011.9|88961.9|21
1637107680000|2021-11-17 00:08:00|89013|88963|89012.1|88962.1|89014.4|88964.4|89011.5|88961.5|48
1637107690000|2021-11-17 00:08:10|89011.8|88961.8|89014.8|88964.8|89014.8|88964.8|89011.8|88961.8|54
1637107700000|2021-11-17 00:08:20|89014.9|88964.9|89010.3|88960.3|89014.9|88964.9|89009.8|88959.8|36
1637107710000|2021-11-17 00:08:30|89009.8|88959.8|89013.1|88963.1|89013.1|88963.1|89009.4|88959.4|56
1637107720000|2021-11-17 00:08:40|89013.4|88963.4|89011.4|88961.4|89013.7|88963.7|89010.8|88960.8|22
1637107730000|2021-11-17 00:08:50|89012.4|88962.4|89013.3|88963.3|89015.4|88965.4|89012|88962|42
1637107740000|2021-11-17 00:09:00|89013.2|88963.2|89013.2|88963.2|89013.8|88963.8|89011.8|88961.8|35
1637107750000|2021-11-17 00:09:10|89013.6|88963.6|89012.9|88962.9|89015.3|88965.3|89012.7|88962.7|19
1637107760000|2021-11-17 00:09:20|89012.7|88962.7|89012.5|88962.5|89013.5|88963.5|89011.2|88961.2|25
1637107770000|2021-11-17 00:09:30|89012.8|88962.8|89012.8|88962.8|89013.9|88963.9|89010.5|88960.5|26
1637107780000|2021-11-17 00:09:40|89012.6|88962.6|89011.3|88961.3|89013.3|88963.3|89010.8|88960.8|23
1637107790000|2021-11-17 00:09:50|89011.1|88961.1|89010.3|88960.3|89012.4|88962.4|89009.3|88959.3|25
1637107800000|2021-11-17 00:10:00|89010.1|88960.1|89012.4|88962.4|89013.8|88963.8|89009.5|88959.5|39
1637107810000|2021-11-17 00:10:10|89013.1|88963.1|89012.3|88962.3|89013.5|88963.5|89011.4|88961.4|26
1637107820000|2021-11-17 00:10:20|89013.1|88963.1|89012.6|88962.6|89013.1|88963.1|89012|88962|27
1637107830000|2021-11-17 00:10:30|89012.3|88962.3|89009.7|88959.7|89013.1|88963.1|89009.4|88959.4|33
1637107840000|2021-11-17 00:10:40|89009.6|88959.6|89010.4|88960.4|89011.7|88961.7|89008.5|88958.5|54
1637107850000|2021-11-17 00:10:50|89010.3|88960.3|89010.3|88960.3|89011.6|88961.6|89008.8|88958.8|44
1637107860000|2021-11-17 00:11:00|89011|88961|89000.9|88950.9|89011.1|88961.1|89000.1|88950.1|56
1637107870000|2021-11-17 00:11:10|88998.9|88948.9|89002.2|88952.2|89004|88954|88997.4|88947.4|61
1637107880000|2021-11-17 00:11:20|89001.5|88951.5|89005.2|88955.2|89007.6|88957.6|89001.5|88951.5|70
1637107890000|2021-11-17 00:11:30|89005.5|88955.5|89001.8|88951.8|89007|88957|89000.7|88950.7|64
1637107900000|2021-11-17 00:11:40|89001.3|88951.3|89003.4|88953.4|89005.6|88955.6|89000.8|88950.8|40
1637107910000|2021-11-17 00:11:50|89003.5|88953.5|89002.1|88952.1|89005.1|88955.1|89002.1|88952.1|17
1637107920000|2021-11-17 00:12:00|89002.6|88952.6|89004.1|88954.1|89004.7|88954.7|89002.6|88952.6|20
1637107930000|2021-11-17 00:12:10|89004.2|88954.2|89002.9|88952.9|89004.2|88954.2|89002.5|88952.5|11
1637107940000|2021-11-17 00:12:20|89002.3|88952.3|89003.7|88953.7|89005.3|88955.3|89002.3|88952.3|20
1637107950000|2021-11-17 00:12:30|89004|88954|89005.6|88955.6|89005.9|88955.9|89002.8|88952.8|23
1637107960000|2021-11-17 00:12:40|89005.9|88955.9|89005.9|88955.9|89006.8|88956.8|89005|88955|10
1637107970000|2021-11-17 00:12:50|89004.8|88954.8|89006.3|88956.3|89006.9|88956.9|89003.4|88953.4|17
1637107980000|2021-11-17 00:13:00|89005.7|88955.7|89007.6|88957.6|89009|88959|89004|88954|24
1637107990000|2021-11-17 00:13:10|89006.3|88956.3|89005.6|88955.6|89006.5|88956.5|89004.9|88954.9|26
1637108000000|2021-11-17 00:13:20|89005.8|88955.8|89007.6|88957.6|89007.8|88957.8|89005.8|88955.8|19
1637108010000|2021-11-17 00:13:30|89007.5|88957.5|89006.3|88956.3|89007.7|88957.7|89004.6|88954.6|12
1637108020000|2021-11-17 00:13:40|89006.7|88956.7|89005.3|88955.3|89008.5|88958.5|89005.3|88955.3|18
1637108030000|2021-11-17 00:13:50|89005.4|88955.4|89003.9|88953.9|89005.7|88955.7|89002.4|88952.4|16
1637108040000|2021-11-17 00:14:00|89004.2|88954.2|89004.2|88954.2|89005.5|88955.5|89003.9|88953.9|23
1637108050000|2021-11-17 00:14:10|89004.5|88954.5|89005.3|88955.3|89006.3|88956.3|89004.2|88954.2|21
1637108060000|2021-11-17 00:14:20|89005.6|88955.6|89006.3|88956.3|89006.4|88956.4|89005.4|88955.4|18
1637108070000|2021-11-17 00:14:30|89006.7|88956.7|89004.7|88954.7|89006.7|88956.7|89004.4|88954.4|19
1637108080000|2021-11-17 00:14:40|89005.1|88955.1|89003.9|88953.9|89005.3|88955.3|89002.7|88952.7|22
1637108090000|2021-11-17 00:14:50|89002.9|88952.9|89002.5|88952.5|89003.8|88953.8|89001.8|88951.8|9
1637108100000|2021-11-17 00:15:00|89002.8|88952.8|89002.9|88952.9|89004.1|88954.1|89002.6|88952.6|27
1637108110000|2021-11-17 00:15:10|89002.6|88952.6|89004.2|88954.2|89004.6|88954.6|89002.3|88952.3|25
1637108120000|2021-11-17 00:15:20|89004.3|88954.3|89004.3|88954.3|89004.4|88954.4|89002.2|88952.2|10
1637108130000|2021-11-17 00:15:30|89004.1|88954.1|89005|88955|89005|88955|89003.6|88953.6|10
1637108140000|2021-11-17 00:15:40|89004.6|88954.6|88999.7|88949.7|89004.6|88954.6|88998.3|88948.3|27
1637108150000|2021-11-17 00:15:50|89000.2|88950.2|88999.9|88949.9|89001.2|88951.2|88999.2|88949.2|17
1637108160000|2021-11-17 00:16:00|88999.8|88949.8|89000.3|88950.3|89001.6|88951.6|88999.8|88949.8|11
1637108170000|2021-11-17 00:16:10|89000.6|88950.6|89001.3|88951.3|89001.3|88951.3|89000.1|88950.1|12
1637108180000|2021-11-17 00:16:20|89001.1|88951.1|89001.4|88951.4|89001.4|88951.4|89001.1|88951.1|4
1637108190000|2021-11-17 00:16:30|89001.2|88951.2|88999.6|88949.6|89003.1|88953.1|88998.6|88948.6|34
1637108200000|2021-11-17 00:16:40|88999.7|88949.7|89000|88950|89000.9|88950.9|88999.7|88949.7|9
1637108210000|2021-11-17 00:16:50|89000.1|88950.1|88996.7|88946.7|89000.9|88950.9|88996.6|88946.6|25
1637108220000|2021-11-17 00:17:00|88996.6|88946.6|88995.4|88945.4|88997.2|88947.2|88995.4|88945.4|16
1637108230000|2021-11-17 00:17:10|88995.9|88945.9|88996.2|88946.2|88996.2|88946.2|88995.5|88945.5|15
1637108240000|2021-11-17 00:17:20|88995.6|88945.6|88996.9|88946.9|88996.9|88946.9|88995.2|88945.2|17
1637108250000|2021-11-17 00:17:30|88996.1|88946.1|88997.1|88947.1|88997.2|88947.2|88995.3|88945.3|17
1637108260000|2021-11-17 00:17:40|88997.2|88947.2|88995.9|88945.9|88998.9|88948.9|88995.5|88945.5|24
1637108270000|2021-11-17 00:17:50|88995.6|88945.6|88996|88946|88996.1|88946.1|88994.2|88944.2|34
1637108280000|2021-11-17 00:18:00|88995.9|88945.9|88995.3|88945.3|88997.3|88947.3|88995.2|88945.2|23
1637108290000|2021-11-17 00:18:10|88995.2|88945.2|88994.9|88944.9|88995.9|88945.9|88994.9|88944.9|16
1637108300000|2021-11-17 00:18:20|88994.7|88944.7|88995.5|88945.5|88996.1|88946.1|88994.6|88944.6|17
1637108310000|2021-11-17 00:18:30|88995.1|88945.1|88995.5|88945.5|88995.6|88945.6|88994.7|88944.7|14
1637108320000|2021-11-17 00:18:40|88995.6|88945.6|88995.9|88945.9|88996.8|88946.8|88993.7|88943.7|37
1637108330000|2021-11-17 00:18:50|88996.3|88946.3|88994.7|88944.7|88996.3|88946.3|88993.5|88943.5|22
1637108340000|2021-11-17 00:19:00|88994.6|88944.6|88995|88945|88995.7|88945.7|88994.2|88944.2|28
1637108350000|2021-11-17 00:19:10|88994.9|88944.9|88994.4|88944.4|88996.6|88946.6|88993.1|88943.1|28
1637108360000|2021-11-17 00:19:20|88992.5|88942.5|88995.3|88945.3|88995.7|88945.7|88992.4|88942.4|18
1637108370000|2021-11-17 00:19:30|88995|88945|88993.6|88943.6|88995.5|88945.5|88993.6|88943.6|19
1637108380000|2021-11-17 00:19:40|88993.3|88943.3|88995|88945|88995|88945|88993.3|88943.3|14
1637108390000|2021-11-17 00:19:50|88994.6|88944.6|88994.7|88944.7|88994.9|88944.9|88994|88944|17
1637108400000|2021-11-17 00:20:00|88994.2|88944.2|88993.3|88943.3|88994.2|88944.2|88993.1|88943.1|15
1637108410000|2021-11-17 00:20:10|88993.1|88943.1|88993.5|88943.5|88993.7|88943.7|88993|88943|11
1637108420000|2021-11-17 00:20:20|88993.3|88943.3|88993.6|88943.6|88994.4|88944.4|88993.2|88943.2|24
1637108430000|2021-11-17 00:20:30|88993.5|88943.5|88993.3|88943.3|88994|88944|88991.4|88941.4|20
1637108440000|2021-11-17 00:20:40|88995.8|88945.8|88998.6|88948.6|88999.9|88949.9|88995.7|88945.7|47
1637108450000|2021-11-17 00:20:50|88999|88949|89000.6|88950.6|89000.6|88950.6|88994.7|88944.7|26
1637108460000|2021-11-17 00:21:00|89000.3|88950.3|89000.6|88950.6|89000.8|88950.8|88998.8|88948.8|18
1637108470000|2021-11-17 00:21:10|89000.1|88950.1|89000.2|88950.2|89000.4|88950.4|88999.7|88949.7|12
1637108480000|2021-11-17 00:21:20|88999.9|88949.9|88999.9|88949.9|89001|88951|88999.4|88949.4|14
1637108490000|2021-11-17 00:21:30|89000.7|88950.7|89001|88951|89001.4|88951.4|88999.4|88949.4|16
1637108500000|2021-11-17 00:21:40|89001.1|88951.1|89005.9|88955.9|89005.9|88955.9|89001.1|88951.1|18
1637108510000|2021-11-17 00:21:50|89005.1|88955.1|89008.1|88958.1|89009|88959|89005.1|88955.1|18
1637108520000|2021-11-17 00:22:00|89008|88958|89009.4|88959.4|89009.5|88959.5|89007.7|88957.7|16
1637108530000|2021-11-17 00:22:10|89009.3|88959.3|89008.5|88958.5|89009.4|88959.4|89008.1|88958.1|6
1637108540000|2021-11-17 00:22:20|89008.2|88958.2|89011.7|88961.7|89011.9|88961.9|89008.2|88958.2|26
1637108550000|2021-11-17 00:22:30|89011.5|88961.5|89009.7|88959.7|89011.9|88961.9|89004.7|88954.7|36
1637108560000|2021-11-17 00:22:40|89010|88960|89008.4|88958.4|89010.4|88960.4|89008.4|88958.4|20
1637108570000|2021-11-17 00:22:50|89008.1|88958.1|89007.4|88957.4|89008.1|88958.1|89007.2|88957.2|10
1637108580000|2021-11-17 00:23:00|89007.5|88957.5|89007.2|88957.2|89007.7|88957.7|89007|88957|15
1637108590000|2021-11-17 00:23:10|89007.3|88957.3|89006.6|88956.6|89007.5|88957.5|89006.5|88956.5|13
1637108600000|2021-11-17 00:23:20|89006.3|88956.3|89005.9|88955.9|89006.9|88956.9|89005.4|88955.4|15
1637108610000|2021-11-17 00:23:30|89006|88956|89005.6|88955.6|89006|88956|89005|88955|9
1637108620000|2021-11-17 00:23:40|89006|88956|89001.4|88951.4|89007.3|88957.3|88999.1|88949.1|22
1637108630000|2021-11-17 00:23:50|89001.6|88951.6|89001.1|88951.1|89001.9|88951.9|89000.2|88950.2|16
1637108640000|2021-11-17 00:24:00|89001.2|88951.2|89001.8|88951.8|89002.4|88952.4|89000.4|88950.4|19
1637108650000|2021-11-17 00:24:10|89001.6|88951.6|89000.7|88950.7|89001.6|88951.6|88999.7|88949.7|21
1637108660000|2021-11-17 00:24:20|89000.3|88950.3|88993.7|88943.7|89000.6|88950.6|88993.7|88943.7|35
1637108670000|2021-11-17 00:24:30|88994|88944|88993.5|88943.5|88994|88944|88992.9|88942.9|28
1637108680000|2021-11-17 00:24:40|88993.6|88943.6|88987.8|88937.8|88993.6|88943.6|88986.8|88936.8|44
1637108690000|2021-11-17 00:24:50|88987.6|88937.6|88988.4|88938.4|88989.4|88939.4|88987.6|88937.6|26
1637108700000|2021-11-17 00:25:00|88988.5|88938.5|88988.5|88938.5|88989.7|88939.7|88985.8|88935.8|46
1637108710000|2021-11-17 00:25:10|88988.4|88938.4|88989.2|88939.2|88989.5|88939.5|88987.8|88937.8|17
1637108720000|2021-11-17 00:25:20|88989.1|88939.1|88990.1|88940.1|88993.5|88943.5|88987.4|88937.4|41
1637108730000|2021-11-17 00:25:30|88989.8|88939.8|88988.4|88938.4|88990.3|88940.3|88987.4|88937.4|23
1637108740000|2021-11-17 00:25:40|88988.9|88938.9|88992|88942|88992|88942|88987.9|88937.9|28
1637108750000|2021-11-17 00:25:50|88992.1|88942.1|88996|88946|88997.6|88947.6|88991.8|88941.8|37
1637108760000|2021-11-17 00:26:00|88996.2|88946.2|89000.4|88950.4|89000.5|88950.5|88995.4|88945.4|30
1637108770000|2021-11-17 00:26:10|89000.5|88950.5|88998.6|88948.6|89000.5|88950.5|88997.8|88947.8|25
1637108780000|2021-11-17 00:26:20|88998.5|88948.5|88998|88948|88998.6|88948.6|88997.5|88947.5|9
1637108790000|2021-11-17 00:26:30|88998.4|88948.4|88995.1|88945.1|88998.4|88948.4|88993.8|88943.8|13
1637108800000|2021-11-17 00:26:40|88995.5|88945.5|88998.1|88948.1|88998.4|88948.4|88994|88944|20
1637108810000|2021-11-17 00:26:50|88998.4|88948.4|88995.2|88945.2|88998.4|88948.4|88994.1|88944.1|20
1637108820000|2021-11-17 00:27:00|88995.8|88945.8|88993.8|88943.8|88996.6|88946.6|88993.7|88943.7|21
1637108830000|2021-11-17 00:27:10|88994.5|88944.5|88998.4|88948.4|88998.4|88948.4|88993.6|88943.6|11
1637108840000|2021-11-17 00:27:20|89000|88950|88988.6|88938.6|89000|88950|88987.9|88937.9|40
1637108850000|2021-11-17 00:27:30|88988.7|88938.7|88986|88936|88989.7|88939.7|88985.6|88935.6|23
1637108860000|2021-11-17 00:27:40|88986.7|88936.7|88986.6|88936.6|88987|88937|88985.4|88935.4|20
1637108870000|2021-11-17 00:27:50|88986.3|88936.3|88989.6|88939.6|88990.3|88940.3|88986|88936|21
1637108880000|2021-11-17 00:28:00|88989.4|88939.4|88994.1|88944.1|88994.4|88944.4|88989.4|88939.4|37
1637108890000|2021-11-17 00:28:10|88994|88944|88993.2|88943.2|88996.6|88946.6|88992.4|88942.4|29
1637108900000|2021-11-17 00:28:20|88993.5|88943.5|88995.4|88945.4|88996.1|88946.1|88993.1|88943.1|29
1637108910000|2021-11-17 00:28:30|88995.5|88945.5|88996.7|88946.7|88996.7|88946.7|88994.7|88944.7|27
1637108920000|2021-11-17 00:28:40|88996.6|88946.6|88991.6|88941.6|88997.4|88947.4|88987.3|88937.3|29
1637108930000|2021-11-17 00:28:50|88991.8|88941.8|88990.2|88940.2|88993.3|88943.3|88989.6|88939.6|65
1637108940000|2021-11-17 00:29:00|88989.8|88939.8|88991.9|88941.9|88992.6|88942.6|88989.8|88939.8|41
1637108950000|2021-11-17 00:29:10|88991.8|88941.8|88992.7|88942.7|88992.8|88942.8|88991.5|88941.5|14
1637108960000|2021-11-17 00:29:20|88992.6|88942.6|88992.2|88942.2|88993.2|88943.2|88990.6|88940.6|25
1637108970000|2021-11-17 00:29:30|88992.5|88942.5|88989.7|88939.7|88993.5|88943.5|88989.6|88939.6|25
1637108980000|2021-11-17 00:29:40|88989.8|88939.8|88983.6|88933.6|88992.6|88942.6|88983.6|88933.6|36
1637108990000|2021-11-17 00:29:50|88982.4|88932.4|88988.6|88938.6|88988.6|88938.6|88981.8|88931.8|37
1637109000000|2021-11-17 00:30:00|88988.8|88938.8|88989|88939|88989.7|88939.7|88988.4|88938.4|19
1637109010000|2021-11-17 00:30:10|88988.9|88938.9|88988.8|88938.8|88990|88940|88983.3|88933.3|43
1637109020000|2021-11-17 00:30:20|88988.9|88938.9|88997.3|88947.3|88998.8|88948.8|88988.9|88938.9|54
1637109030000|2021-11-17 00:30:30|88997.4|88947.4|89006.8|88956.8|89009.6|88959.6|88993.4|88943.4|52
1637109040000|2021-11-17 00:30:40|89006.4|88956.4|89010.5|88960.5|89010.5|88960.5|89006.4|88956.4|46
1637109050000|2021-11-17 00:30:50|89010.6|88960.6|89010.7|88960.7|89013.1|88963.1|89010.4|88960.4|43
1637109060000|2021-11-17 00:31:00|89010.5|88960.5|89011|88961|89011.6|88961.6|89009.7|88959.7|34
1637109070000|2021-11-17 00:31:10|89011.1|88961.1|89013.2|88963.2|89013.2|88963.2|89009.3|88959.3|51
1637109080000|2021-11-17 00:31:20|89012.4|88962.4|89012.5|88962.5|89013.3|88963.3|89011.6|88961.6|19
1637109090000|2021-11-17 00:31:30|89012.3|88962.3|89014.5|88964.5|89016.8|88966.8|89012.3|88962.3|46
1637109100000|2021-11-17 00:31:40|89014.3|88964.3|89013.1|88963.1|89016.2|88966.2|89012|88962|51
1637109110000|2021-11-17 00:31:50|89013.3|88963.3|89014.9|88964.9|89015.2|88965.2|89006.9|88956.9|59
1637109120000|2021-11-17 00:32:00|89014|88964|89015.8|88965.8|89017.3|88967.3|89013.5|88963.5|52
1637109130000|2021-11-17 00:32:10|89015.4|88965.4|89019.3|88969.3|89019.7|88969.7|89015.3|88965.3|69
1637109140000|2021-11-17 00:32:20|89019.6|88969.6|89017.5|88967.5|89021.6|88971.6|89017.5|88967.5|46
1637109150000|2021-11-17 00:32:30|89016.5|88966.5|89013.8|88963.8|89017.5|88967.3|89006.4|88944|44
1637109160000|2021-11-17 00:32:40|89016.2|88966.2|89014.9|88964.9|89016.2|88966.2|89014.6|88964.6|25
1637109170000|2021-11-17 00:32:50|89014.8|88964.8|89016.8|88966.8|89018.6|88968.6|89013.5|88963.5|41
1637109180000|2021-11-17 00:33:00|89017.1|88967.1|89018.9|88968.9|89019.4|88969.4|89016.3|88966.3|60
1637109190000|2021-11-17 00:33:10|89019.1|88969.1|89015.7|88965.7|89020.1|88970.1|89015|88965|52
1637109200000|2021-11-17 00:33:20|89015.5|88965.5|89015.3|88965.3|89016.5|88966.5|89013.2|88963.2|46
1637109210000|2021-11-17 00:33:30|89015.4|88965.4|89012.8|88962.8|89015.4|88965.4|89012|88962|28
1637109220000|2021-11-17 00:33:40|89012.7|88962.7|89014.6|88964.6|89015.5|88965.5|89012.5|88962.5|26
1637109230000|2021-11-17 00:33:50|89014.7|88964.7|89011.9|88961.9|89019.6|88967.2|89000.2|88941.5|61
1637109240000|2021-11-17 00:34:00|89011.3|88961.3|89012.5|88962.5|89013.1|88963.1|89009.8|88959.8|55
1637109250000|2021-11-17 00:34:10|89012.4|88962.4|89011|88961|89012.4|88962.4|89010|88960|33
1637109260000|2021-11-17 00:34:20|89011.1|88961.1|89011.9|88961.9|89011.9|88961.9|89010.8|88960.8|15
1637109270000|2021-11-17 00:34:30|89012.1|88962.1|89010.6|88960.6|89012.1|88962.1|89010.6|88960.6|21
1637109280000|2021-11-17 00:34:40|89010.5|88960.5|89008.1|88958.1|89010.5|88960.5|89007.8|88957.8|24
1637109290000|2021-11-17 00:34:50|89008|88958|89007.4|88957.4|89009|88959|89007.4|88957.4|23
1637109300000|2021-11-17 00:35:00|89007.6|88957.6|89005.2|88955.2|89008.5|88958.5|89004.6|88954.6|22
1637109310000|2021-11-17 00:35:10|89005.3|88955.3|89006.1|88956.1|89007.6|88957.6|89004.9|88954.9|28
1637109320000|2021-11-17 00:35:20|89005.9|88955.9|89005.9|88955.9|89006|88956|89005.2|88955.2|16
1637109330000|2021-11-17 00:35:30|89006|88956|89004.6|88954.6|89006.8|88956.8|89004.4|88954.4|18
1637109340000|2021-11-17 00:35:40|89004.4|88954.4|89008.4|88958.4|89009.3|88959.3|89004|88954|27
1637109350000|2021-11-17 00:35:50|89008.1|88958.1|89008.8|88958.8|89009.1|88959.1|89007.3|88957.3|24
1637109360000|2021-11-17 00:36:00|89009|88959|89009.7|88959.7|89010.8|88960.8|89008.9|88958.9|22
1637109370000|2021-11-17 00:36:10|89009.9|88959.9|89011.5|88961.5|89012|88962|89008.5|88958.5|23
1637109380000|2021-11-17 00:36:20|89012.2|88962.2|89013.5|88963.5|89014|88964|89012.2|88962.2|24
1637109390000|2021-11-17 00:36:30|89013.7|88963.7|89010.6|88960.6|89014.8|88964.8|89010.6|88960.6|39
1637109400000|2021-11-17 00:36:40|89010.7|88960.7|89010.5|88960.5|89011.6|88961.6|89010.1|88960.1|27
1637109410000|2021-11-17 00:36:50|89010.6|88960.6|89014.5|88964.5|89015.2|88965.2|89010.3|88960.3|28
1637109420000|2021-11-17 00:37:00|89014.4|88964.4|89013|88963|89014.9|88964.9|89012.7|88962.7|25
1637109430000|2021-11-17 00:37:10|89015.1|88965.1|89009.6|88959.6|89015.1|88965.1|89006.8|88956.8|35
1637109440000|2021-11-17 00:37:20|89008.9|88958.9|89010.3|88960.3|89013.5|88963.5|89007.9|88957.9|40
1637109450000|2021-11-17 00:37:30|89010.1|88960.1|89005.5|88955.5|89010.7|88960.7|89004.7|88954.7|28
1637109460000|2021-11-17 00:37:40|89007.2|88957.2|89007.9|88957.9|89008.5|88958.5|89006|88956|32
1637109470000|2021-11-17 00:37:50|89008.3|88958.3|89016|88966|89017|88967|89008.3|88958.3|26
1637109480000|2021-11-17 00:38:00|89015.9|88965.9|89016.7|88966.7|89017.1|88967.1|89012.9|88962.9|51
1637109490000|2021-11-17 00:38:10|89016.3|88966.3|89019.2|88969.2|89021.2|88971.2|89015.6|88965.6|46
1637109500000|2021-11-17 00:38:20|89019.1|88969.1|89018.9|88968.9|89020|88970|89018.2|88968.2|32
1637109510000|2021-11-17 00:38:30|89019.1|88969.1|89017.2|88967.2|89019.1|88969.1|89016.1|88966.1|50
1637109520000|2021-11-17 00:38:40|89017.3|88967.3|89016.4|88966.4|89019.7|88969.7|89016|88966|43
1637109530000|2021-11-17 00:38:50|89016.6|88966.6|89014.6|88964.6|89017|88967|89014.6|88964.6|15
1637109540000|2021-11-17 00:39:00|89014.9|88964.9|89016.5|88966.5|89018.5|88968.5|89014.4|88964.4|46
1637109550000|2021-11-17 00:39:10|89016.9|88966.9|89018.7|88968.7|89019.7|88969.7|89016.9|88966.9|29
1637109560000|2021-11-17 00:39:20|89017|88967|89017.3|88967.3|89017.6|88967.6|89015.5|88965.5|21
1637109570000|2021-11-17 00:39:30|89016.6|88966.6|89018.3|88968.3|89019.7|88969.7|89016.6|88966.6|30
1637109580000|2021-11-17 00:39:40|89019.6|88969.6|89020.5|88970.5|89022.7|88972.7|89019.6|88969.6|44
1637109590000|2021-11-17 00:39:50|89021.3|88971.3|89020.2|88970.2|89022.7|88972.7|89019.6|88969.6|17
1637109600000|2021-11-17 00:40:00|89020.1|88970.1|89020.7|88970.7|89020.8|88970.8|89018.9|88968.9|24
1637109610000|2021-11-17 00:40:10|89020|88970|89019.4|88969.4|89022.9|88972.9|89018.1|88968.1|56
1637109620000|2021-11-17 00:40:20|89019.5|88969.5|89018.8|88968.8|89019.9|88969.9|89017.2|88967.2|38
1637109630000|2021-11-17 00:40:30|89018.6|88968.6|89019.8|88969.8|89020.4|88970.4|89017.9|88967.9|32
1637109640000|2021-11-17 00:40:40|89020|88970|89018.9|88968.9|89020.1|88970.1|89018.2|88968.2|29
1637109650000|2021-11-17 00:40:50|89019.1|88969.1|89019.4|88969.4|89019.7|88969.7|89018.1|88968.1|25
1637109660000|2021-11-17 00:41:00|89021.2|88971.2|89015.9|88965.9|89021.2|88971.2|89015.1|88965.1|44
1637109670000|2021-11-17 00:41:10|89016|88966|89018.2|88968.2|89019.1|88969.1|89015.9|88965.9|28
1637109680000|2021-11-17 00:41:20|89018.1|88968.1|89018.2|88968.2|89018.6|88968.6|89016.2|88966.2|12
1637109690000|2021-11-17 00:41:30|89017.9|88967.9|89017.4|88967.4|89018.9|88968.9|89017.4|88967.4|9
1637109700000|2021-11-17 00:41:40|89017.9|88967.9|89016.9|88966.9|89019.9|88969.9|89016.9|88966.9|15
1637109710000|2021-11-17 00:41:50|89017|88967|89014.5|88964.5|89017.5|88967.5|89014.2|88964.2|20
1637109720000|2021-11-17 00:42:00|89014.9|88964.9|89015.1|88965.1|89015.4|88965.4|89013.2|88963.2|28
1637109730000|2021-11-17 00:42:10|89015.2|88965.2|89016|88966|89017.2|88967.2|89014.7|88964.7|17
1637109740000|2021-11-17 00:42:20|89016.1|88966.1|89016.2|88966.2|89016.4|88966.4|89015.3|88965.3|22
1637109750000|2021-11-17 00:42:30|89015.7|88965.7|89015.8|88965.8|89016.9|88966.9|89015.3|88965.3|34
1637109760000|2021-11-17 00:42:40|89015.3|88965.3|89015.9|88965.9|89019.2|88969.2|89014.9|88964.9|43
1637109770000|2021-11-17 00:42:50|89015.3|88965.3|89015.8|88965.8|89016.6|88966.6|89014.7|88964.7|48
1637109780000|2021-11-17 00:43:00|89015|88965|89015.3|88965.3|89016.7|88966.7|89014.6|88964.6|53
1637109790000|2021-11-17 00:43:10|89015.2|88965.2|89016.5|88966.5|89016.8|88966.8|89014.8|88964.8|49
1637109800000|2021-11-17 00:43:20|89016.1|88966.1|89016.3|88966.3|89017.6|88967.6|89015.5|88965.5|27
1637109810000|2021-11-17 00:43:30|89016.4|88966.4|89019.4|88969.4|89019.8|88969.8|89016.1|88966.1|31
1637109820000|2021-11-17 00:43:40|89019.3|88969.3|89018.7|88968.7|89019.9|88969.9|89018.3|88968.3|26
1637109830000|2021-11-17 00:43:50|89018.6|88968.6|89019.5|88969.5|89020.1|88970.1|89018.4|88968.4|23
1637109840000|2021-11-17 00:44:00|89019.6|88969.6|89018.6|88968.6|89019.7|88969.7|89018.4|88968.4|16
1637109850000|2021-11-17 00:44:10|89018.7|88968.7|89017.9|88967.9|89018.7|88968.7|89017|88967|16
1637109860000|2021-11-17 00:44:20|89019.2|88969.2|89018.2|88968.2|89019.5|88969.5|89017|88967|37
1637109870000|2021-11-17 00:44:30|89017.8|88967.8|89019.6|88969.6|89019.6|88969.6|89017.6|88967.6|19
1637109880000|2021-11-17 00:44:40|89019.5|88969.5|89019|88969|89019.7|88969.7|89018.3|88968.3|24
1637109890000|2021-11-17 00:44:50|89018.9|88968.9|89017.6|88967.6|89019.4|88969.4|89017.5|88967.5|30
1637109900000|2021-11-17 00:45:00|89017.5|88967.5|89015.2|88965.2|89017.5|88967.5|89014.5|88964.5|32
1637109910000|2021-11-17 00:45:10|89015.8|88965.8|89016.9|88966.9|89017.4|88967.4|89014.4|88964.4|34
1637109920000|2021-11-17 00:45:20|89017.1|88967.1|89015.2|88965.2|89020.5|88970.5|89014.6|88964.6|69
1637109930000|2021-11-17 00:45:30|89014.8|88964.8|89015.7|88965.7|89016.1|88966.1|89014.7|88964.7|19
1637109940000|2021-11-17 00:45:40|89015.4|88965.4|89018.5|88968.5|89018.9|88968.9|89015.4|88965.4|18
1637109950000|2021-11-17 00:45:50|89017.6|88967.6|89018|88968|89019.9|88969.9|89017.6|88967.6|12
1637109960000|2021-11-17 00:46:00|89019.3|88969.3|89019.3|88969.3|89020.3|88970.3|89018.1|88968.1|13
1637109970000|2021-11-17 00:46:10|89018.6|88968.6|89021.4|88971.4|89021.4|88971.4|89018.2|88968.2|9
1637109980000|2021-11-17 00:46:20|89020.1|88970.1|89018.1|88968.1|89020.7|88970.7|89018.1|88968.1|15
1637109990000|2021-11-17 00:46:30|89018|88968|89021.3|88971.3|89022.4|88972.4|89018|88968|20
1637110000000|2021-11-17 00:46:40|89021.8|88971.8|89018.5|88968.5|89021.8|88971.8|89016.8|88966.8|35
1637110010000|2021-11-17 00:46:50|89017.9|88967.9|89021.1|88971.1|89021.1|88971.1|89017.6|88967.6|16
1637110020000|2021-11-17 00:47:00|89019.4|88969.4|89018.2|88968.2|89019.4|88969.4|89017.7|88967.7|11
1637110030000|2021-11-17 00:47:10|89018.1|88968.1|89018.5|88968.5|89020.1|88970.1|89018|88968|19
1637110040000|2021-11-17 00:47:20|89018.2|88968.2|89018.3|88968.3|89018.7|88968.7|89017.8|88967.8|11
1637110050000|2021-11-17 00:47:30|89018.2|88968.2|89019|88969|89019.9|88969.9|89017.7|88967.7|34
1637110060000|2021-11-17 00:47:40|89018.9|88968.9|89016.5|88966.5|89018.9|88968.9|89015.7|88965.7|28
1637110070000|2021-11-17 00:47:50|89016.4|88966.4|89015|88965|89016.4|88966.4|89014.4|88964.4|17
1637110080000|2021-11-17 00:48:00|89015.1|88965.1|89016.3|88966.3|89019.6|88969.6|89015|88965|14
1637110090000|2021-11-17 00:48:10|89016.6|88966.6|89019.6|88969.6|89020.5|88970.5|89016.1|88966.1|25
1637110100000|2021-11-17 00:48:20|89019.4|88969.4|89017.2|88967.2|89020.4|88970.4|89016.9|88966.9|51
1637110110000|2021-11-17 00:48:30|89017.4|88967.4|89017|88967|89018|88968|89016.9|88966.9|36
1637110120000|2021-11-17 00:48:40|89016.5|88966.5|89017.3|88967.3|89017.4|88967.4|89016.5|88966.5|42
1637110130000|2021-11-17 00:48:50|89017.1|88967.1|89017.3|88967.3|89017.8|88967.8|89016.9|88966.9|31
1637110140000|2021-11-17 00:49:00|89017.1|88967.1|89018.2|88968.2|89018.8|88968.8|89016.8|88966.8|14
1637110150000|2021-11-17 00:49:10|89017.6|88967.6|89017.2|88967.2|89017.9|88967.9|89016.3|88966.3|12
1637110160000|2021-11-17 00:49:20|89017.1|88967.1|89013.5|88963.5|89018.2|88968.2|89013.5|88963.5|17
1637110170000|2021-11-17 00:49:30|89013.6|88963.6|89013.1|88963.1|89014|88964|89012|88962|31
1637110180000|2021-11-17 00:49:40|89013.3|88963.3|89014.1|88964.1|89014.3|88964.3|89013|88963|16
1637110190000|2021-11-17 00:49:50|89013.9|88963.9|89015.7|88965.7|89016|88966|89013.9|88963.9|16
1637110200000|2021-11-17 00:50:00|89015.5|88965.5|89014.2|88964.2|89015.5|88965.5|89013.4|88963.4|28
1637110210000|2021-11-17 00:50:10|89014.1|88964.1|89013.1|88963.1|89015.9|88965.9|89012.4|88962.4|25
1637110220000|2021-11-17 00:50:20|89013.5|88963.5|89013.9|88963.9|89014.4|88964.4|89012.5|88962.5|15
1637110230000|2021-11-17 00:50:30|89014.2|88964.2|89015.4|88965.4|89015.4|88965.4|89012.9|88962.9|24
1637110240000|2021-11-17 00:50:40|89015.3|88965.3|89013.9|88963.9|89015.3|88965.3|89013.9|88963.9|31
1637110250000|2021-11-17 00:50:50|89014.4|88964.4|89013.4|88963.4|89014.4|88964.4|89012.3|88962.3|27
1637110260000|2021-11-17 00:51:00|89013|88963|89009.6|88959.6|89013.3|88963.3|89008.3|88958.3|46
1637110270000|2021-11-17 00:51:10|89009.4|88959.4|89009.6|88959.6|89010.9|88960.9|89009|88959|42
1637110280000|2021-11-17 00:51:20|89009.8|88959.8|89008.2|88958.2|89009.9|88959.9|89007.7|88957.7|29
1637110290000|2021-11-17 00:51:30|89008|88958|89006.8|88956.8|89009|88959|89006.8|88956.8|29
1637110300000|2021-11-17 00:51:40|89005.4|88955.4|89007.4|88957.4|89008.1|88958.1|89002.7|88952.7|31
1637110310000|2021-11-17 00:51:50|89007.1|88957.1|89006.2|88956.2|89007.2|88957.2|89006.1|88956.1|22
1637110320000|2021-11-17 00:52:00|89006.1|88956.1|89006.9|88956.9|89008.1|88958.1|89005.7|88955.7|20
1637110330000|2021-11-17 00:52:10|89007.5|88957.5|89008.1|88958.1|89008.6|88958.6|89007.5|88957.5|25
1637110340000|2021-11-17 00:52:20|89007.1|88957.1|89011.8|88961.8|89015.8|88965.8|89006.5|88956.5|37
1637110350000|2021-11-17 00:52:30|89011.3|88961.3|89015.4|88965.4|89015.4|88965.4|89010.5|88960.5|40
1637110360000|2021-11-17 00:52:40|89015.9|88965.9|89014.9|88964.9|89016.7|88966.7|89014.5|88964.5|28
1637110370000|2021-11-17 00:52:50|89014.8|88964.8|89015|88965|89015.8|88965.8|89014.1|88964.1|32
1637110380000|2021-11-17 00:53:00|89014.7|88964.7|89011.9|88961.9|89015.6|88965.6|89011.8|88961.8|38
1637110390000|2021-11-17 00:53:10|89012.5|88962.5|89013.2|88963.2|89013.2|88963.2|89004.4|88954.4|41
1637110400000|2021-11-17 00:53:20|89013.5|88963.5|89010.9|88960.9|89013.5|88963.5|89010|88960|34
1637110410000|2021-11-17 00:53:30|89011.4|88961.4|89006.7|88956.7|89011.8|88961.8|89005.7|88955.7|26
1637110420000|2021-11-17 00:53:40|89005.6|88955.6|89005.8|88955.8|89010.3|88960.3|89005.4|88955.4|52
1637110430000|2021-11-17 00:53:50|89006.2|88956.2|89005.8|88955.8|89006.4|88956.4|89004.8|88954.8|15
1637110440000|2021-11-17 00:54:00|89005.5|88955.5|89003.2|88953.2|89005.5|88955.5|89002.7|88952.7|26
1637110450000|2021-11-17 00:54:10|89001.2|88951.2|89001.6|88951.6|89003.4|88953.4|89000.8|88950.8|16
1637110460000|2021-11-17 00:54:20|89001.7|88951.7|89003|88953|89003.3|88953.3|89000.9|88950.9|27
1637110470000|2021-11-17 00:54:30|89003.5|88953.5|89002.1|88952.1|89003.9|88953.9|89000.4|88950.4|21
1637110480000|2021-11-17 00:54:40|89001.7|88951.7|89003|88953|89004|88954|89001|88951|20
1637110490000|2021-11-17 00:54:50|89002.6|88952.6|89002.4|88952.4|89003.7|88953.7|89001.9|88951.9|26
1637110500000|2021-11-17 00:55:00|89001.3|88951.3|89003.7|88953.7|89004.9|88954.9|89000.6|88950.6|42
1637110510000|2021-11-17 00:55:10|89003.5|88953.5|89004.8|88954.8|89005|88955|89003.2|88953.2|20
1637110520000|2021-11-17 00:55:20|89005.2|88955.2|89004.6|88954.6|89005.3|88955.3|89004.6|88954.6|16
1637110530000|2021-11-17 00:55:30|89004.8|88954.8|89004.9|88954.9|89004.9|88954.9|89003.5|88953.5|17
1637110540000|2021-11-17 00:55:40|89004.4|88954.4|89002.4|88952.4|89004.9|88954.9|89002.4|88952.4|21
1637110550000|2021-11-17 00:55:50|89003|88953|89003.4|88953.4|89003.7|88953.7|89002.3|88952.3|17
1637110560000|2021-11-17 00:56:00|89003.6|88953.6|89003.4|88953.4|89003.6|88953.6|89002.1|88952.1|8
1637110570000|2021-11-17 00:56:10|89003.7|88953.7|88999.1|88949.1|89003.7|88953.7|88994.6|88944.6|29
1637110580000|2021-11-17 00:56:20|88998.8|88948.8|88996.9|88946.9|89000.2|88950.2|88996.8|88946.8|33
1637110590000|2021-11-17 00:56:30|88997|88947|88999.6|88949.6|89000.4|88950.4|88997|88947|33
1637110600000|2021-11-17 00:56:40|88999.5|88949.5|88996.4|88946.4|89000.7|88950.7|88996|88946|25
1637110610000|2021-11-17 00:56:50|88996.5|88946.5|88996|88946|88996.5|88946.5|88994.7|88944.7|22
1637110620000|2021-11-17 00:57:00|88996.3|88946.3|88996|88946|88996.7|88946.7|88995.3|88945.3|20
1637110630000|2021-11-17 00:57:10|88996.1|88946.1|88996.8|88946.8|88998.6|88948.6|88995.4|88945.4|24
1637110640000|2021-11-17 00:57:20|88997|88947|88998.8|88948.8|88998.8|88948.8|88997|88947|11
1637110650000|2021-11-17 00:57:30|88997.6|88947.6|88997|88947|88998.1|88948.1|88995.7|88945.7|21
1637110660000|2021-11-17 00:57:40|88996.2|88946.2|88993.7|88943.7|88996.6|88946.6|88993.7|88943.7|29
1637110670000|2021-11-17 00:57:50|88993.6|88943.6|88995.8|88945.8|88995.8|88945.8|88993.4|88943.4|18
1637110680000|2021-11-17 00:58:00|88995.5|88945.5|88992.2|88942.2|88995.9|88945.9|88991.9|88941.9|36
1637110690000|2021-11-17 00:58:10|88992.3|88942.3|88992.8|88942.8|88993.6|88943.6|88991.8|88941.8|22
1637110700000|2021-11-17 00:58:20|88992.4|88942.4|88993|88943|88994.5|88944.5|88992.2|88942.2|24
1637110710000|2021-11-17 00:58:30|88992.9|88942.9|88991.2|88941.2|88992.9|88942.9|88990.6|88940.6|22
1637110720000|2021-11-17 00:58:40|88991.1|88941.1|88990.7|88940.7|88991.7|88941.7|88990.5|88940.5|30
1637110730000|2021-11-17 00:58:50|88992.8|88942.8|88992.8|88942.8|88993.5|88943.5|88991.1|88941.1|25
1637110740000|2021-11-17 00:59:00|88992.6|88942.6|88991.8|88941.8|88993.4|88943.4|88991.7|88941.7|20
1637110750000|2021-11-17 00:59:10|88992.3|88942.3|88992.2|88942.2|88992.9|88942.9|88991.8|88941.8|14
1637110760000|2021-11-17 00:59:20|88993.5|88943.5|88992.6|88942.6|88993.9|88943.9|88991.5|88941.5|18
1637110770000|2021-11-17 00:59:30|88992.4|88942.4|88993|88943|88993.9|88943.9|88991.6|88941.6|24
1637110780000|2021-11-17 00:59:40|88992.7|88942.7|88992.3|88942.3|88993.2|88943.2|88992.1|88942.1|27
1637110790000|2021-11-17 00:59:50|88992.4|88942.4|88995|88945|88995|88945|88992.3|88942.3|12
1637110800000|2021-11-17 01:00:00|88994.2|88944.2|88993.1|88943.1|88994.4|88944.4|88992.8|88942.8|29
1637110810000|2021-11-17 01:00:10|88993.4|88943.4|88991.6|88941.6|88996.4|88946.4|88991.6|88941.6|45
1637110820000|2021-11-17 01:00:20|88991.5|88941.5|88992.8|88942.8|88994|88944|88990.2|88940.2|46
1637110830000|2021-11-17 01:00:30|88992.7|88942.7|88993.6|88943.6|88995.5|88945.5|88992.7|88942.7|39
1637110840000|2021-11-17 01:00:40|88992.6|88942.6|88993.3|88943.3|88995.5|88945.5|88992.4|88942.4|39
1637110850000|2021-11-17 01:00:50|88993|88943|88991.1|88941.1|88993.3|88943.3|88991.1|88941.1|23
1637110860000|2021-11-17 01:01:00|88991|88941|88991.6|88941.6|88991.8|88941.8|88990.4|88940.4|31
1637110870000|2021-11-17 01:01:10|88991.5|88941.5|88987.6|88937.6|88991.5|88941.5|88986.9|88936.9|30
1637110880000|2021-11-17 01:01:20|88987.8|88937.8|88986.8|88936.8|88987.8|88937.8|88985.9|88935.9|36
1637110890000|2021-11-17 01:01:30|88986.4|88936.4|88986|88936|88987.4|88937.4|88985.4|88935.4|21
1637110900000|2021-11-17 01:01:40|88986.3|88936.3|88983.8|88933.8|88987.3|88937.3|88983.8|88933.8|31
1637110910000|2021-11-17 01:01:50|88984.2|88934.2|88983.9|88933.9|88985.4|88935.4|88983|88933|36
1637110920000|2021-11-17 01:02:00|88984|88934|88989.1|88939.1|88989.8|88939.8|88983.9|88933.9|43
1637110930000|2021-11-17 01:02:10|88989.3|88939.3|88993.2|88943.2|88993.5|88943.5|88988.9|88938.9|28
1637110940000|2021-11-17 01:02:20|88993.1|88943.1|88992.7|88942.7|88994|88944|88991.1|88941.1|23
1637110950000|2021-11-17 01:02:30|88993|88943|88996.4|88946.4|88998.4|88948.4|88992.6|88942.6|40
1637110960000|2021-11-17 01:02:40|88996.3|88946.3|88998.3|88948.3|88998.6|88948.6|88994.7|88944.7|23
1637110970000|2021-11-17 01:02:50|88998.7|88948.7|89000.6|88950.6|89001.2|88951.2|88998.7|88948.7|38
1637110980000|2021-11-17 01:03:00|89000.2|88950.2|89004.5|88954.5|89004.7|88954.7|89000.1|88950.1|33
1637110990000|2021-11-17 01:03:10|89004|88954|89003.9|88953.9|89004.5|88954.5|89000.5|88950.5|42
1637111000000|2021-11-17 01:03:20|89004.2|88954.2|89003.5|88953.5|89005|88955|89002.8|88952.8|23
1637111010000|2021-11-17 01:03:30|89004.3|88954.3|89004|88954|89004.7|88954.7|89003.3|88953.3|29
1637111020000|2021-11-17 01:03:40|89002.6|88952.6|89004.1|88954.1|89005.2|88955.2|89002.6|88952.6|20
1637111030000|2021-11-17 01:03:50|89004.5|88954.5|89005.6|88955.6|89006.4|88956.4|89004.4|88954.4|34
1637111040000|2021-11-17 01:04:00|89004.7|88954.7|89006.7|88956.7|89008.3|88958.3|89003.6|88953.6|24
1637111050000|2021-11-17 01:04:10|89006.8|88956.8|88995.5|88945.5|89007|88957|88994.1|88944.1|54
1637111060000|2021-11-17 01:04:20|88997.4|88947.4|88999|88949|88999.6|88949.6|88994|88944|52
1637111070000|2021-11-17 01:04:30|88999.2|88949.2|89003.1|88953.1|89003.1|88953.1|88998.8|88948.8|19
1637111080000|2021-11-17 01:04:40|89002.8|88952.8|89002.6|88952.6|89003|88953|89002|88952|20
1637111090000|2021-11-17 01:04:50|89002.5|88952.5|88998.8|88948.8|89003.7|88953.7|88997.1|88947.1|34
1637111100000|2021-11-17 01:05:00|88999.2|88949.2|89000.6|88950.6|89001.7|88951.7|88999.1|88949.1|30
1637111110000|2021-11-17 01:05:10|89001.4|88951.4|89000.4|88950.4|89003|88953|89000.2|88950.2|24
1637111120000|2021-11-17 01:05:20|89001.1|88951.1|89000.4|88950.4|89001.7|88951.7|89000.3|88950.3|24
1637111130000|2021-11-17 01:05:30|89000.2|88950.2|88995.9|88945.9|89001.4|88951.4|88995|88945|29
1637111140000|2021-11-17 01:05:40|88996.8|88946.8|88996.3|88946.3|88997.6|88947.6|88995|88945|30
1637111150000|2021-11-17 01:05:50|88996.4|88946.4|88996.3|88946.3|88996.5|88946.5|88995.5|88945.5|22
1637111160000|2021-11-17 01:06:00|88996.1|88946.1|88988.8|88938.8|88997.5|88947.5|88988.8|88938.8|35
1637111170000|2021-11-17 01:06:10|88988.7|88938.7|88991|88941|88991|88941|88987.3|88937.3|32
1637111180000|2021-11-17 01:06:20|88990.8|88940.8|88991.8|88941.8|88992.6|88942.6|88990.8|88940.8|30
1637111190000|2021-11-17 01:06:30|88991.6|88941.6|88996|88946|88997.4|88947.4|88991.4|88941.4|38
1637111200000|2021-11-17 01:06:40|88995.6|88945.6|88992|88942|88995.6|88945.6|88991.8|88941.8|28
1637111210000|2021-11-17 01:06:50|88992.7|88942.7|88991.1|88941.1|88992.7|88942.7|88990.4|88940.4|24
1637111220000|2021-11-17 01:07:00|88991.2|88941.2|88991.9|88941.9|88991.9|88941.9|88991.2|88941.2|19
1637111230000|2021-11-17 01:07:10|88991.7|88941.7|88991.2|88941.2|88992.9|88942.9|88990.8|88940.8|32
1637111240000|2021-11-17 01:07:20|88992|88942|88990.7|88940.7|88992|88942|88990.7|88940.7|10
1637111250000|2021-11-17 01:07:30|88990.5|88940.5|88991.1|88941.1|88991.7|88941.7|88990.5|88940.5|24
1637111260000|2021-11-17 01:07:40|88990.9|88940.9|88988.6|88938.6|88991.8|88941.8|88987.9|88937.9|24
1637111270000|2021-11-17 01:07:50|88989.5|88939.5|88988.4|88938.4|88989.9|88939.9|88987.7|88937.7|23
1637111280000|2021-11-17 01:08:00|88987.7|88937.7|88989|88939|88989.5|88939.5|88986.1|88936.1|25
1637111290000|2021-11-17 01:08:10|88989.2|88939.2|88989.4|88939.4|88990.2|88940.2|88988.4|88938.4|11
1637111300000|2021-11-17 01:08:20|88989|88939|88989.7|88939.7|88991.3|88941.3|88988.3|88938.3|34
1637111310000|2021-11-17 01:08:30|88989.5|88939.5|88990.9|88940.9|88991.2|88941.2|88989.2|88939.2|27
1637111320000|2021-11-17 01:08:40|88990.3|88940.3|88990.2|88940.2|88990.6|88940.6|88989.5|88939.5|28
1637111330000|2021-11-17 01:08:50|88993.6|88943.6|88993.6|88943.6|88995.5|88945.5|88992|88942|39
1637111340000|2021-11-17 01:09:00|88994.3|88944.3|88993.3|88943.3|88994.5|88944.5|88992.8|88942.8|30
1637111350000|2021-11-17 01:09:10|88993.1|88943.1|88993.2|88943.2|88993.3|88943.3|88992.4|88942.4|23
1637111360000|2021-11-17 01:09:20|88993.3|88943.3|88992.8|88942.8|88993.5|88943.5|88991.9|88941.9|15
1637111370000|2021-11-17 01:09:30|88991.8|88941.8|88995.3|88945.3|88995.4|88945.4|88991.8|88941.8|23
1637111380000|2021-11-17 01:09:40|88995.5|88945.5|88994.2|88944.2|88996.6|88946.6|88992.3|88942.3|16
1637111390000|2021-11-17 01:09:50|88994.6|88944.6|88990.6|88940.6|88994.6|88944.6|88989.2|88939.2|37
1637111400000|2021-11-17 01:10:00|88990.7|88940.7|89010.9|88960.9|89013.5|88963.5|88990.7|88940.7|64
1637111410000|2021-11-17 01:10:10|89011.4|88961.4|89014|88964|89015|88965|89011.4|88961.4|43
1637111420000|2021-11-17 01:10:20|89013.9|88963.9|89014.3|88964.3|89017.6|88967.6|89013.9|88963.9|36
1637111430000|2021-11-17 01:10:30|89014.4|88964.4|89011.6|88961.6|89014.7|88964.7|89011.6|88961.6|33
1637111440000|2021-11-17 01:10:40|89011.1|88961.1|89011.6|88961.6|89011.6|88961.6|89010.2|88960.2|41
1637111450000|2021-11-17 01:10:50|89011.2|88961.2|89016.1|88966.1|89018.1|88968.1|89011.2|88961.2|45
1637111460000|2021-11-17 01:11:00|89015.6|88965.6|89012.8|88962.8|89016.8|88966.8|89012.8|88962.8|52
1637111470000|2021-11-17 01:11:10|89010.8|88960.8|89014|88964|89014.6|88964.6|89010.4|88960.4|47
1637111480000|2021-11-17 01:11:20|89014.1|88964.1|89014.5|88964.5|89014.6|88964.6|89013.8|88963.8|32
1637111490000|2021-11-17 01:11:30|89015|88965|89012.9|88962.9|89016.3|88966.3|89012.9|88962.9|50
1637111500000|2021-11-17 01:11:40|89013.2|88963.2|89013.5|88963.5|89013.5|88963.5|89012|88962|27
1637111510000|2021-11-17 01:11:50|89013.6|88963.6|89015|88965|89015|88965|89011.8|88961.8|37
1637111520000|2021-11-17 01:12:00|89015.1|88965.1|89015.2|88965.2|89016|88966|89014.5|88964.5|30
1637111530000|2021-11-17 01:12:10|89015.1|88965.1|89012.7|88962.7|89015.2|88965.2|89011.9|88961.9|46
1637111540000|2021-11-17 01:12:20|89012.8|88962.8|89015.2|88965.2|89015.2|88965.2|89012.2|88962.2|20
1637111550000|2021-11-17 01:12:30|89015.4|88965.4|89014.3|88964.3|89015.4|88965.4|89014.3|88964.3|20
1637111560000|2021-11-17 01:12:40|89013.7|88963.7|89015.2|88965.2|89015.2|88965.2|89013|88963|30
1637111570000|2021-11-17 01:12:50|89015.1|88965.1|89015.9|88965.9|89016.6|88966.6|89014.8|88964.8|26
1637111580000|2021-11-17 01:13:00|89015.7|88965.7|89017.6|88967.6|89018.5|88968.5|89015.7|88965.7|32
1637111590000|2021-11-17 01:13:10|89017.4|88967.4|89015.3|88965.3|89017.4|88967.4|89014.9|88964.9|28
1637111600000|2021-11-17 01:13:20|89015.2|88965.2|89014|88964|89015.2|88965.2|89014|88964|30
1637111610000|2021-11-17 01:13:30|89014.1|88964.1|89012|88962|89014.3|88964.3|89011.3|88961.3|28
1637111620000|2021-11-17 01:13:40|89012.2|88962.2|89012.7|88962.7|89012.7|88962.7|89011.8|88961.8|18
1637111630000|2021-11-17 01:13:50|89012.4|88962.4|89016.3|88966.3|89016.4|88966.4|89012.4|88962.4|40
1637111640000|2021-11-17 01:14:00|89015.1|88965.1|89014.8|88964.8|89016.4|88966.4|89013.5|88963.5|26
1637111650000|2021-11-17 01:14:10|89014.9|88964.9|89014|88964|89014.9|88964.9|89013.9|88963.9|13
1637111660000|2021-11-17 01:14:20|89013.9|88963.9|89009.5|88959.5|89014.8|88964.8|89009|88959|30
1637111670000|2021-11-17 01:14:30|89010.6|88960.6|89013.8|88963.8|89014.8|88964.8|89009.7|88959.7|36
1637111680000|2021-11-17 01:14:40|89013.9|88963.9|89013.6|88963.6|89013.9|88963.9|89012.7|88962.7|14
1637111690000|2021-11-17 01:14:50|89013.3|88963.3|89016.6|88966.6|89017.4|88967.4|89013.3|88963.3|27
1637111700000|2021-11-17 01:15:00|89016.5|88966.5|89017.2|88967.2|89018.3|88968.3|89016.5|88966.5|40
1637111710000|2021-11-17 01:15:10|89017.3|88967.3|89015.8|88965.8|89018.7|88968.7|89014.7|88964.7|46
1637111720000|2021-11-17 01:15:20|89015.7|88965.7|89016.7|88966.7|89017.4|88967.4|89014.9|88964.9|49
1637111730000|2021-11-17 01:15:30|89016.5|88966.5|89018.2|88968.2|89018.2|88968.2|89014.5|88964.5|46
1637111740000|2021-11-17 01:15:40|89018.1|88968.1|89018.1|88968.1|89019.9|88969.9|89010.8|88960.8|62
1637111750000|2021-11-17 01:15:50|89018|88968|89014|88964|89020.1|88970.1|89009.6|88959.6|63
1637111760000|2021-11-17 01:16:00|89013.2|88963.2|89010.4|88960.4|89013.6|88963.6|89010.4|88960.4|42
1637111770000|2021-11-17 01:16:10|89010.8|88960.8|89009.7|88959.7|89010.8|88960.8|89007.9|88957.9|43
1637111780000|2021-11-17 01:16:20|89009.6|88959.6|89013.9|88963.9|89014.4|88964.4|89009.6|88959.6|45
1637111790000|2021-11-17 01:16:30|89014.2|88964.2|89014.2|88964.2|89017.7|88967.7|89011.3|88961.3|67
1637111800000|2021-11-17 01:16:40|89013.1|88963.1|89014.2|88964.2|89014.2|88964.2|89012.8|88962.8|18
1637111810000|2021-11-17 01:16:50|89013.8|88963.8|89012.9|88962.9|89015.4|88965.4|89012.5|88962.5|39
1637111820000|2021-11-17 01:17:00|89013|88963|89012.6|88962.6|89016.9|88966.9|89007.9|88957.9|73
1637111830000|2021-11-17 01:17:10|89013.4|88963.4|89015.2|88965.2|89015.8|88965.8|89013.4|88963.4|62
1637111840000|2021-11-17 01:17:20|89014.4|88964.4|89015|88965|89015.7|88965.7|89013.6|88963.6|37
1637111850000|2021-11-17 01:17:30|89014.9|88964.9|89014.3|88964.3|89015.7|88965.7|89014.2|88964.2|18
1637111860000|2021-11-17 01:17:40|89015.6|88965.6|89015.7|88965.7|89016.5|88966.5|89013.3|88963.3|51
1637111870000|2021-11-17 01:17:50|89015.6|88965.6|89015.4|88965.4|89015.8|88965.8|89014.2|88964.2|64
1637111880000|2021-11-17 01:18:00|89015.2|88965.2|89015|88965|89015.4|88965.4|89013.5|88963.5|53
1637111890000|2021-11-17 01:18:10|89014.7|88964.7|89013.7|88963.7|89015.8|88965.8|89013.7|88963.7|37
1637111900000|2021-11-17 01:18:20|89015.5|88965.5|89015.6|88965.6|89016.7|88966.7|89014.7|88964.7|32
1637111910000|2021-11-17 01:18:30|89015.9|88965.9|89015.3|88965.3|89016.6|88966.6|89013.6|88963.6|58
1637111920000|2021-11-17 01:18:40|89015.9|88965.9|89013.6|88963.6|89015.9|88965.9|89013.1|88963.1|43
1637111930000|2021-11-17 01:18:50|89013.2|88963.2|89014.5|88964.5|89014.5|88964.5|89012.3|88962.3|25
1637111940000|2021-11-17 01:19:00|89014.2|88964.2|89015.7|88965.7|89016.4|88966.4|89013.9|88963.9|40
1637111950000|2021-11-17 01:19:10|89015.6|88965.6|89016|88966|89017.4|88967.4|89015|88965|37
1637111960000|2021-11-17 01:19:20|89015.2|88965.2|89015.1|88965.1|89017|88967|89014.3|88964.3|46
1637111970000|2021-11-17 01:19:30|89014.7|88964.7|89015.6|88965.6|89016.1|88966.1|89013.3|88963.3|43
1637111980000|2021-11-17 01:19:40|89015.9|88965.9|89013.4|88963.4|89016.7|88966.7|89013.2|88963.2|44
1637111990000|2021-11-17 01:19:50|89013.6|88963.6|89014.5|88964.5|89015.4|88965.4|89013.5|88963.5|40
1637112000000|2021-11-17 01:20:00|89014.4|88964.4|89012.2|88962.2|89014.8|88964.8|89012.1|88962.1|22
1637112010000|2021-11-17 01:20:10|89013.2|88963.2|89014.7|88964.7|89015.8|88965.8|89012.5|88962.5|25
1637112020000|2021-11-17 01:20:20|89014.9|88964.9|89017.7|88967.7|89017.7|88967.7|89014.4|88964.4|34
1637112030000|2021-11-17 01:20:30|89017.9|88967.9|89017.7|88967.7|89019.4|88969.4|89016.8|88966.8|53
1637112040000|2021-11-17 01:20:40|89017.6|88967.6|89013.9|88963.9|89019|88969|89013.8|88963.8|46
1637112050000|2021-11-17 01:20:50|89014.1|88964.1|89015.9|88965.9|89016|88966|89013.2|88963.2|46
1637112060000|2021-11-17 01:21:00|89016.1|88966.1|89014.9|88964.9|89017.3|88967.3|89013.8|88963.8|29
1637112070000|2021-11-17 01:21:10|89015|88965|89015|88965|89015.3|88965.3|89014|88964|27
1637112080000|2021-11-17 01:21:20|89015.1|88965.1|89013.8|88963.8|89016.1|88966.1|89012.4|88962.4|41
1637112090000|2021-11-17 01:21:30|89013.7|88963.7|89014.4|88964.4|89015.5|88965.5|89012.6|88962.6|38
1637112100000|2021-11-17 01:21:40|89014.2|88964.2|89012.8|88962.8|89015.4|88965.4|89012.8|88962.8|55
1637112110000|2021-11-17 01:21:50|89012.9|88962.9|89014.9|88964.9|89016.6|88966.6|89012.9|88962.9|44
1637112120000|2021-11-17 01:22:00|89014.6|88964.6|89012|88962|89015.1|88965.1|89012|88962|30
1637112130000|2021-11-17 01:22:10|89012.5|88962.5|89014.7|88964.7|89014.7|88964.7|89012.1|88962.1|39
1637112140000|2021-11-17 01:22:20|89014.4|88964.4|89014.8|88964.8|89015.1|88965.1|89013.3|88963.3|25
1637112150000|2021-11-17 01:22:30|89015.5|88965.5|89016|88966|89016.3|88966.3|89015|88965|9
1637112160000|2021-11-17 01:22:40|89016.4|88966.4|89015.6|88965.6|89016.4|88966.4|89014.6|88964.6|21
1637112170000|2021-11-17 01:22:50|89015|88965|89015.9|88965.9|89018.4|88968.4|89015|88965|16
1637112180000|2021-11-17 01:23:00|89016.1|88966.1|89015.5|88965.5|89016.1|88966.1|89013.5|88963.5|23
1637112190000|2021-11-17 01:23:10|89015.4|88965.4|89016|88966|89016.4|88966.4|89015.4|88965.4|19
1637112200000|2021-11-17 01:23:20|89015.9|88965.9|89016.2|88966.2|89016.9|88966.9|89015.9|88965.9|11
1637112210000|2021-11-17 01:23:30|89016.1|88966.1|89014|88964|89016.9|88966.9|89013.8|88963.8|18
1637112220000|2021-11-17 01:23:40|89014.1|88964.1|89015.7|88965.7|89015.7|88965.7|89013.8|88963.8|20
1637112230000|2021-11-17 01:23:50|89015.6|88965.6|89015.5|88965.5|89016|88966|89015.3|88965.3|10
1637112240000|2021-11-17 01:24:00|89015|88965|89015.8|88965.8|89016.3|88966.3|89015|88965|23
1637112250000|2021-11-17 01:24:10|89016|88966|89014.3|88964.3|89016.5|88966.5|89013.1|88963.1|34
1637112260000|2021-11-17 01:24:20|89013.4|88963.4|89013.5|88963.5|89014.6|88964.6|89013.3|88963.3|27
1637112270000|2021-11-17 01:24:30|89013.7|88963.7|89014.6|88964.6|89014.6|88964.6|89013.4|88963.4|26
1637112280000|2021-11-17 01:24:40|89014.8|88964.8|89014.2|88964.2|89015.7|88965.7|89013.8|88963.8|22
1637112290000|2021-11-17 01:24:50|89014.3|88964.3|89014.2|88964.2|89015.4|88965.4|89013.1|88963.1|18
1637112300000|2021-11-17 01:25:00|89014.1|88964.1|89013.2|88963.2|89014.1|88964.1|89013|88963|36
1637112310000|2021-11-17 01:25:10|89013.3|88963.3|89012.3|88962.3|89013.9|88963.9|89011.9|88961.9|56
1637112320000|2021-11-17 01:25:20|89011.8|88961.8|89010.7|88960.7|89011.8|88961.8|89010|88960|38
1637112330000|2021-11-17 01:25:30|89010.6|88960.6|89011|88961|89011.2|88961.2|89010|88960|42
1637112340000|2021-11-17 01:25:40|89010.9|88960.9|89010.1|88960.1|89011.5|88961.5|89010.1|88960.1|37
1637112350000|2021-11-17 01:25:50|89010.2|88960.2|89010|88960|89011.3|88961.3|89008.8|88958.8|24
1637112360000|2021-11-17 01:26:00|89009.9|88959.9|89009.8|88959.8|89010.4|88960.4|89009.4|88959.4|42
1637112370000|2021-11-17 01:26:10|89009.7|88959.7|89007.1|88957.1|89010.2|88960.2|89005.1|88955.1|53
1637112380000|2021-11-17 01:26:20|89006.9|88956.9|89006.1|88956.1|89007.6|88957.6|89005.1|88955.1|39
1637112390000|2021-11-17 01:26:30|89006.4|88956.4|89007.3|88957.3|89007.3|88957.3|89005.9|88955.9|22
1637112400000|2021-11-17 01:26:40|89007.1|88957.1|89005.5|88955.5|89007.9|88957.9|89005.1|88955.1|37
1637112410000|2021-11-17 01:26:50|89005.6|88955.6|89006.1|88956.1|89006.9|88956.9|89005|88955|22
1637112420000|2021-11-17 01:27:00|89006|88956|89007|88957|89011.8|88961.8|89004.1|88954.1|47
1637112430000|2021-11-17 01:27:10|89006.1|88956.1|89006|88956|89007.1|88957.1|89003.3|88953.3|37
1637112440000|2021-11-17 01:27:20|89005.8|88955.8|89007.3|88957.3|89007.8|88957.8|89005.4|88955.4|40
1637112450000|2021-11-17 01:27:30|89007.2|88957.2|89007|88957|89011.6|88961.6|89005.8|88955.8|38
1637112460000|2021-11-17 01:27:40|89006.9|88956.9|89006.4|88956.4|89007.2|88957.2|89005.2|88955.2|27
1637112470000|2021-11-17 01:27:50|89006.5|88956.5|89006.5|88956.5|89008.4|88958.4|89006.2|88956.2|32
1637112480000|2021-11-17 01:28:00|89006.9|88956.9|89005.3|88955.3|89007.6|88957.6|89003.6|88953.6|37
1637112490000|2021-11-17 01:28:10|89005.2|88955.2|89006.1|88956.1|89007|88957|89005.2|88955.2|32
1637112500000|2021-11-17 01:28:20|89005.7|88955.7|89005.7|88955.7|89006.2|88956.2|89003.6|88953.6|25
1637112510000|2021-11-17 01:28:30|89005.6|88955.6|89007.2|88957.2|89007.3|88957.3|89004.7|88954.7|37
1637112520000|2021-11-17 01:28:40|89006.7|88956.7|89001.1|88951.1|89007.3|88957.3|88999.4|88949.4|40
1637112530000|2021-11-17 01:28:50|89001.5|88951.5|89001.5|88951.5|89002.2|88952.2|89000.4|88950.4|19
1637112540000|2021-11-17 01:29:00|89001.4|88951.4|89002.2|88952.2|89002.3|88952.3|89001.1|88951.1|32
1637112550000|2021-11-17 01:29:10|89001.5|88951.5|89002.4|88952.4|89002.5|88952.5|89001.5|88951.5|18
1637112560000|2021-11-17 01:29:20|89002.3|88952.3|89002.6|88952.6|89002.6|88952.6|89000.8|88950.8|25
1637112570000|2021-11-17 01:29:30|89003|88953|89002.2|88952.2|89003.3|88953.3|89001.7|88951.7|17
1637112580000|2021-11-17 01:29:40|89002.3|88952.3|89002.7|88952.7|89003.2|88953.2|89002|88952|24
1637112590000|2021-11-17 01:29:50|89002.6|88952.6|89003|88953|89003.2|88953.2|89001.5|88951.5|23
1637112600000|2021-11-17 01:30:00|89003.1|88953.1|89008.9|88958.9|89008.9|88958.9|89003|88953|35
1637112610000|2021-11-17 01:30:10|89009.4|88959.4|89011|88961|89011.9|88961.9|89009.4|88959.4|53
1637112620000|2021-11-17 01:30:20|89011.1|88961.1|89010.2|88960.2|89011.6|88961.6|89010.2|88960.2|28
1637112630000|2021-11-17 01:30:30|89010.5|88960.5|89012.2|88962.2|89012.8|88962.8|89010.2|88960.2|24
1637112640000|2021-11-17 01:30:40|89011.8|88961.8|89011.9|88961.9|89013.4|88963.4|89011.7|88961.7|24
1637112650000|2021-11-17 01:30:50|89011.8|88961.8|89011.4|88961.4|89015.4|88965.4|89010.3|88960.3|39
1637112660000|2021-11-17 01:31:00|89012|88962|89009.8|88959.8|89012|88962|89009|88959|35
1637112670000|2021-11-17 01:31:10|89010|88960|89010|88960|89011|88961|89010|88960|29
1637112680000|2021-11-17 01:31:20|89009.9|88959.9|89013.8|88963.8|89014.6|88964.6|89009.8|88959.8|37
1637112690000|2021-11-17 01:31:30|89013.4|88963.4|89013.3|88963.3|89014|88964|89013|88963|30
1637112700000|2021-11-17 01:31:40|89013.4|88963.4|89009.5|88959.5|89013.6|88963.6|89007.3|88957.3|37
1637112710000|2021-11-17 01:31:50|89009.6|88959.6|89011|88961|89011.4|88961.4|89009.5|88959.5|25
1637112720000|2021-11-17 01:32:00|89011.1|88961.1|89013.1|88963.1|89013.2|88963.2|89010.5|88960.5|28
1637112730000|2021-11-17 01:32:10|89013.2|88963.2|89014.3|88964.3|89014.5|88964.5|89012.9|88962.9|17
1637112740000|2021-11-17 01:32:20|89014.5|88964.5|89015|88965|89015|88965|89014.3|88964.3|11
1637112750000|2021-11-17 01:32:30|89014.7|88964.7|89016.3|88966.3|89016.5|88966.5|89014.3|88964.3|32
1637112760000|2021-11-17 01:32:40|89016.9|88966.9|89015.9|88965.9|89017.6|88967.6|89015.3|88965.3|24
1637112770000|2021-11-17 01:32:50|89016|88966|89017|88967|89017.4|88967.4|89016|88966|18
1637112780000|2021-11-17 01:33:00|89016.9|88966.9|89015.7|88965.7|89017.9|88967.9|89014.9|88964.9|43
1637112790000|2021-11-17 01:33:10|89015.6|88965.6|89016.6|88966.6|89018.9|88968.9|89015.6|88965.6|29
1637112800000|2021-11-17 01:33:20|89017|88967|89016.9|88966.9|89017.2|88967.2|89014.8|88964.8|40
1637112810000|2021-11-17 01:33:30|89017|88967|89014.1|88964.1|89017.5|88967.5|89012.3|88962.3|36
1637112820000|2021-11-17 01:33:40|89014|88964|89015.1|88965.1|89015.4|88965.4|89012.9|88962.9|65
1637112830000|2021-11-17 01:33:50|89014.6|88964.6|89014.3|88964.3|89015.1|88965.1|89013.3|88963.3|56
1637112840000|2021-11-17 01:34:00|89014.2|88964.2|89012.6|88962.6|89016.3|88966.3|89012.6|88962.6|44
1637112850000|2021-11-17 01:34:10|89013|88963|89015.7|88965.7|89016.4|88966.4|89013|88963|35
1637112860000|2021-11-17 01:34:20|89015.4|88965.4|89015.8|88965.8|89016.4|88966.4|89014.7|88964.7|29
1637112870000|2021-11-17 01:34:30|89015.9|88965.9|89016.6|88966.6|89016.7|88966.7|89015.6|88965.6|15
1637112880000|2021-11-17 01:34:40|89016.7|88966.7|89015.7|88965.7|89016.7|88966.7|89014.8|88964.8|23
1637112890000|2021-11-17 01:34:50|89016|88966|89015|88965|89017.5|88967.5|89014.5|88964.5|21
1637112900000|2021-11-17 01:35:00|89014.8|88964.8|89013.5|88963.5|89016.1|88966.1|89013.5|88963.5|39
1637112910000|2021-11-17 01:35:10|89013|88963|89012.6|88962.6|89013.4|88963.4|89012.1|88962.1|21
1637112920000|2021-11-17 01:35:20|89012.5|88962.5|89010.7|88960.7|89012.8|88962.8|89010.1|88960.1|23
1637112930000|2021-11-17 01:35:30|89010.8|88960.8|89013.4|88963.4|89013.4|88963.4|89010.6|88960.6|18
1637112940000|2021-11-17 01:35:40|89013.1|88963.1|89013.1|88963.1|89013.6|88963.6|89012.3|88962.3|22
1637112950000|2021-11-17 01:35:50|89012.9|88962.9|89012.5|88962.5|89013.8|88963.8|89012.5|88962.5|11
1637112960000|2021-11-17 01:36:00|89012.1|88962.1|89013.1|88963.1|89013.2|88963.2|89011.5|88961.5|16
1637112970000|2021-11-17 01:36:10|89013|88963|89012.1|88962.1|89013.3|88963.3|89011.9|88961.9|30
1637112980000|2021-11-17 01:36:20|89012.7|88962.7|89012.1|88962.1|89012.7|88962.7|89011|88961|30
1637112990000|2021-11-17 01:36:30|89012.6|88962.6|89012|88962|89012.7|88962.7|89011.5|88961.5|21
1637113000000|2021-11-17 01:36:40|89011.9|88961.9|89012.1|88962.1|89012.5|88962.5|89011.1|88961.1|27
1637113010000|2021-11-17 01:36:50|89012.3|88962.3|89019.1|88969.1|89019.1|88969.1|89010.2|88960.2|23
1637113020000|2021-11-17 01:37:00|89020.4|88970.4|89021.4|88971.4|89021.4|88971.4|89019.3|88969.3|23
1637113030000|2021-11-17 01:37:10|89021.6|88971.6|89022.7|88972.7|89023.1|88973.1|89020.3|88970.3|30
1637113040000|2021-11-17 01:37:20|89022.8|88972.8|89021.2|88971.2|89022.8|88972.8|89020.3|88970.3|13
1637113050000|2021-11-17 01:37:30|89021.4|88971.4|89011.5|88961.5|89027|88977|89006.9|88956.9|47
1637113060000|2021-11-17 01:37:40|89011.6|88961.6|89003.8|88953.8|89012.4|88962.4|88999.6|88949.6|51
1637113070000|2021-11-17 01:37:50|89003.4|88953.4|89001.5|88951.5|89004.1|88954.1|89001.2|88951.2|37
1637113080000|2021-11-17 01:38:00|89001|88951|88999.9|88949.9|89002.6|88952.6|88998|88948|51
1637113090000|2021-11-17 01:38:10|89000|88950|89000.9|88950.9|89001|88951|88999.7|88949.7|43
1637113100000|2021-11-17 01:38:20|89001.5|88951.5|89002.6|88952.6|89003.4|88953.4|89000.4|88950.4|47
1637113110000|2021-11-17 01:38:30|89001.9|88951.9|89001|88951|89002.7|88952.7|88998.1|88948.1|49
1637113120000|2021-11-17 01:38:40|89000.7|88950.7|89001.6|88951.6|89004.2|88954.2|88988.4|88938.4|65
1637113130000|2021-11-17 01:38:50|89001.5|88951.5|89003.7|88953.7|89004.2|88954.2|88999.6|88949.6|37
1637113140000|2021-11-17 01:39:00|89003.9|88953.9|88998.5|88948.5|89004.9|88954.9|88997.8|88947.8|46
1637113150000|2021-11-17 01:39:10|88998.4|88948.4|89000.5|88950.5|89000.6|88950.6|88997.2|88947.2|44
1637113160000|2021-11-17 01:39:20|89000.9|88950.9|89001.9|88951.9|89002.7|88952.7|89000.3|88950.3|45
1637113170000|2021-11-17 01:39:30|89002.1|88952.1|89002.8|88952.8|89004.6|88954.6|89001.6|88951.6|21
1637113180000|2021-11-17 01:39:40|89002.6|88952.6|89006|88956|89007.1|88957.1|89002.6|88952.6|45
1637113190000|2021-11-17 01:39:50|89006.2|88956.2|89005.9|88955.9|89006.8|88956.8|89003.9|88953.9|41
1637113200000|2021-11-17 01:40:00|89005.5|88955.5|89002.7|88952.7|89007|88957|89001.1|88951.1|48
1637113210000|2021-11-17 01:40:10|89002.8|88952.8|89004|88954|89004.2|88954.2|89001.5|88951.5|32
1637113220000|2021-11-17 01:40:20|89004.9|88954.9|89005.2|88955.2|89007.2|88957.2|89002.9|88952.9|49
1637113230000|2021-11-17 01:40:30|89005.3|88955.3|89004.7|88954.7|89007|88957|89004.2|88954.2|50
1637113240000|2021-11-17 01:40:40|89004.6|88954.6|89002.1|88952.1|89008.6|88958.6|89000.7|88950.7|58
1637113250000|2021-11-17 01:40:50|89002.6|88952.6|89003.8|88953.8|89005.8|88955.8|89002.5|88952.5|59
1637113260000|2021-11-17 01:41:00|89003.5|88953.5|89003.5|88953.5|89004.7|88954.7|89002.8|88952.8|28
1637113270000|2021-11-17 01:41:10|89003.4|88953.4|88999.6|88949.6|89003.9|88953.9|88999.6|88949.6|32
1637113280000|2021-11-17 01:41:20|88999.7|88949.7|88995.5|88945.5|88999.7|88949.7|88993.7|88943.7|56
1637113290000|2021-11-17 01:41:30|88995.9|88945.9|88999.7|88949.7|88999.9|88949.9|88984.5|88912.7|58
1637113300000|2021-11-17 01:41:40|88999.2|88949.2|89004.9|88954.9|89006.7|88956.7|88998.3|88948.3|47
1637113310000|2021-11-17 01:41:50|89007.2|88957.2|89010.5|88960.5|89013.7|88963.7|89006.5|88956.5|50
1637113320000|2021-11-17 01:42:00|89010.4|88960.4|89009.5|88959.5|89010.4|88960.4|89005.1|88955.1|52
1637113330000|2021-11-17 01:42:10|89009.4|88959.4|89010.6|88960.6|89011.8|88961.8|89008.5|88958.5|41
1637113340000|2021-11-17 01:42:20|89010.5|88960.5|89016.1|88966.1|89016.1|88966.1|89009.9|88959.9|52
1637113350000|2021-11-17 01:42:30|89016|88966|89021.6|88971.6|89021.8|88971.8|89015.3|88965.3|49
1637113360000|2021-11-17 01:42:40|89021.4|88971.4|89020.2|88970.2|89022|88972|89019.6|88969.6|39
1637113370000|2021-11-17 01:42:50|89020.3|88970.3|89018.2|88968.2|89021.1|88971.1|89018.2|88968.2|47
1637113380000|2021-11-17 01:43:00|89017.8|88967.8|89019.2|88969.2|89019.9|88969.9|89017.8|88967.8|44
1637113390000|2021-11-17 01:43:10|89019.1|88969.1|89017.8|88967.8|89019.4|88969.4|89017.4|88967.4|39
1637113400000|2021-11-17 01:43:20|89017.9|88967.9|89018.6|88968.6|89020.1|88970.1|89017.1|88967.1|34
1637113410000|2021-11-17 01:43:30|89018.8|88968.8|89019.3|88969.3|89020.2|88970.2|89016.9|88966.9|43
1637113420000|2021-11-17 01:43:40|89019.1|88969.1|89017.8|88967.8|89019.5|88969.5|89017.3|88967.3|29
1637113430000|2021-11-17 01:43:50|89017.9|88967.9|89018.1|88968.1|89018.9|88968.9|89016.9|88966.9|47
1637113440000|2021-11-17 01:44:00|89018.2|88968.2|89013.9|88963.9|89018.8|88968.8|89012.1|88962.1|44
1637113450000|2021-11-17 01:44:10|89013.7|88963.7|89016.3|88966.3|89016.3|88966.3|89013.7|88963.7|24
1637113460000|2021-11-17 01:44:20|89015.8|88965.8|89009.3|88959.3|89015.8|88965.8|89009.3|88959.3|51
1637113470000|2021-11-17 01:44:30|89009.6|88959.6|89008.4|88958.4|89010.9|88960.9|89007.8|88957.8|32
1637113480000|2021-11-17 01:44:40|89008.6|88958.6|89007.8|88957.8|89009.6|88959.6|89000.8|88950.8|45
1637113490000|2021-11-17 01:44:50|89008|88958|89013.3|88963.3|89014.1|88964.1|89008|88958|60
1637113500000|2021-11-17 01:45:00|89013.1|88963.1|89008.9|88958.9|89014.2|88964.2|89008.7|88958.7|45
1637113510000|2021-11-17 01:45:10|89008.8|88958.8|89009.6|88959.6|89009.6|88959.6|89007.7|88957.7|25
1637113520000|2021-11-17 01:45:20|89008.5|88958.5|89009.8|88959.8|89011|88961|89008.4|88958.4|21
1637113530000|2021-11-17 01:45:30|89009.6|88959.6|89009.5|88959.5|89009.8|88959.8|89007.2|88957.2|42
1637113540000|2021-11-17 01:45:40|89009.3|88959.3|89011.2|88961.2|89011.9|88961.9|89009.3|88959.3|44
1637113550000|2021-11-17 01:45:50|89010.5|88960.5|89011.4|88961.4|89012.2|88962.2|89010|88960|32
1637113560000|2021-11-17 01:46:00|89009.8|88959.8|89011.3|88961.3|89011.8|88961.8|89008.3|88958.3|42
1637113570000|2021-11-17 01:46:10|89011.7|88961.7|89010|88960|89011.8|88961.8|89009.1|88959.1|43
1637113580000|2021-11-17 01:46:20|89008.1|88958.1|89009|88959|89009.6|88959.6|89007.5|88957.5|22
1637113590000|2021-11-17 01:46:30|89008.6|88958.6|89009.2|88959.2|89011.1|88961.1|89007.4|88957.4|29
1637113600000|2021-11-17 01:46:40|89008.6|88958.6|89005.4|88955.4|89008.6|88958.6|89005.4|88955.4|20
1637113610000|2021-11-17 01:46:50|89005.5|88955.5|89006.8|88956.8|89007|88957|89005.5|88955.5|27
1637113620000|2021-11-17 01:47:00|89006.7|88956.7|88999.8|88949.8|89006.7|88956.7|88998.7|88948.7|44
1637113630000|2021-11-17 01:47:10|88998.8|88948.8|88996.1|88946.1|89000|88950|88990.6|88940.6|52
1637113640000|2021-11-17 01:47:20|88997.5|88947.5|89009.3|88959.3|89010.1|88960.1|88997.5|88947.5|58
1637113650000|2021-11-17 01:47:30|89009.5|88959.5|89002.6|88952.6|89009.7|88959.7|89002.6|88952.6|32
1637113660000|2021-11-17 01:47:40|89002.4|88952.4|89000.9|88950.9|89005.9|88955.9|89000.7|88950.7|33
1637113670000|2021-11-17 01:47:50|89001.1|88951.1|88998.3|88948.3|89001.1|88951.1|88998|88948|35
1637113680000|2021-11-17 01:48:00|88998.4|88948.4|89003.4|88953.4|89003.8|88953.8|88997.6|88947.6|40
1637113690000|2021-11-17 01:48:10|89002.7|88952.7|89001.2|88951.2|89003.3|88953.3|89001|88951|37
1637113700000|2021-11-17 01:48:20|89001.7|88951.7|88998.4|88948.4|89001.9|88951.9|88998.2|88948.2|39
1637113710000|2021-11-17 01:48:30|88999.1|88949.1|89001|88951|89001|88951|88996.5|88946.5|51
1637113720000|2021-11-17 01:48:40|89001.1|88951.1|89002.4|88952.4|89002.7|88952.7|89000.1|88950.1|37
1637113730000|2021-11-17 01:48:50|89002.6|88952.6|88998.4|88948.4|89002.6|88952.6|88998.4|88948.4|25
1637113740000|2021-11-17 01:49:00|88998.3|88948.3|89000.8|88950.8|89001.1|88951.1|88998.3|88948.3|44
1637113750000|2021-11-17 01:49:10|89000.7|88950.7|88997.7|88947.7|89003.5|88953.5|88996.4|88946.4|49
1637113760000|2021-11-17 01:49:20|88998.2|88948.2|88998|88948|88998.4|88948.4|88994.6|88944.6|45
1637113770000|2021-11-17 01:49:30|88997.8|88947.8|88994.4|88944.4|88997.8|88947.8|88993.2|88943.2|34
1637113780000|2021-11-17 01:49:40|88994.1|88944.1|88996.1|88946.1|88998.4|88948.4|88993.3|88943.3|37
1637113790000|2021-11-17 01:49:50|88993.7|88943.7|88997.6|88947.6|89000.2|88950.2|88993.7|88943.7|38
1637113800000|2021-11-17 01:50:00|88996.3|88946.3|88996.1|88946.1|88997.3|88947.3|88994.6|88944.6|32
1637113810000|2021-11-17 01:50:10|88996.4|88946.4|88997.3|88947.3|88999.6|88949.6|88995.1|88945.1|57
1637113820000|2021-11-17 01:50:20|88997.7|88947.7|88999.8|88949.8|89003.1|88953.1|88996.4|88946.4|50
1637113830000|2021-11-17 01:50:30|88999.1|88949.1|88995.5|88945.5|88999.2|88949.2|88995.4|88945.4|39
1637113840000|2021-11-17 01:50:40|88995.6|88945.6|88992.3|88942.3|88996.3|88946.3|88991.4|88941.4|29
1637113850000|2021-11-17 01:50:50|88992.2|88942.2|88992|88942|88993.9|88943.9|88990.9|88940.9|33
1637113860000|2021-11-17 01:51:00|88991.5|88941.5|88990.8|88940.8|88992.1|88942.1|88989.8|88939.8|29
1637113870000|2021-11-17 01:51:10|88990.9|88940.9|88991.3|88941.3|88992|88942|88989.9|88939.9|25
1637113880000|2021-11-17 01:51:20|88992.3|88942.3|88991.7|88941.7|88992.3|88942.3|88989.4|88939.4|45
1637113890000|2021-11-17 01:51:30|88991.9|88941.9|88992.9|88942.9|88992.9|88942.9|88989.7|88939.7|42
1637113900000|2021-11-17 01:51:40|88992|88942|88987.5|88937.5|88993.6|88943.6|88986.2|88936.2|50
1637113910000|2021-11-17 01:51:50|88987.4|88937.4|89019|88969|89020.8|88970.8|88986.8|88936.8|29
1637113920000|2021-11-17 01:52:00|89019.2|88969.2|89019.9|88969.9|89021.2|88971.2|89019.2|88969.2|27
1637113930000|2021-11-17 01:52:10|89020.3|88970.3|89017.5|88967.5|89020.7|88970.7|89017|88967|25
1637113940000|2021-11-17 01:52:20|89017.8|88967.8|89014.8|88964.8|89017.8|88967.8|89014.2|88964.2|32
1637113950000|2021-11-17 01:52:30|89015.8|88965.8|89019.2|88969.2|89019.7|88969.7|89012.9|88962.9|49
1637113960000|2021-11-17 01:52:40|89019.9|88969.9|89019.6|88969.6|89020.1|88970.1|89017.8|88967.8|35
1637113970000|2021-11-17 01:52:50|89019.5|88969.5|89019|88969|89020.9|88970.9|89018|88968|42
1637113980000|2021-11-17 01:53:00|89018.8|88968.8|89017.1|88967.1|89020|88970|89016.9|88966.9|44
1637113990000|2021-11-17 01:53:10|89018.2|88968.2|89014.8|88964.8|89018.2|88968.2|89014.5|88964.5|37
1637114000000|2021-11-17 01:53:20|89014.9|88964.9|89012.5|88962.5|89015.8|88965.8|89011.7|88961.7|34
1637114010000|2021-11-17 01:53:30|89012.2|88962.2|89012.7|88962.7|89013.9|88963.9|89012|88962|32
1637114020000|2021-11-17 01:53:40|89011.8|88961.8|89011.4|88961.4|89012.2|88962.2|89011.1|88961.1|25
1637114030000|2021-11-17 01:53:50|89011.2|88961.2|89007.8|88957.8|89011.5|88961.5|89007.5|88957.5|36
1637114040000|2021-11-17 01:54:00|89008.1|88958.1|89005.3|88955.3|89008.1|88958.1|89003.5|88953.5|46
1637114050000|2021-11-17 01:54:10|89004.2|88954.2|89006.7|88956.7|89009.3|88959.3|89003.8|88953.8|35
1637114060000|2021-11-17 01:54:20|89007|88957|89006.7|88956.7|89007|88957|89005.5|88955.5|43
1637114070000|2021-11-17 01:54:30|89007|88957|89006.6|88956.6|89008|88958|89005.6|88955.6|39
1637114080000|2021-11-17 01:54:40|89007.1|88957.1|89005.8|88955.8|89007.3|88957.3|89005.2|88955.2|29
1637114090000|2021-11-17 01:54:50|89005.9|88955.9|89007.7|88957.7|89008.1|88958.1|89004.8|88954.8|37
1637114100000|2021-11-17 01:55:00|89007.5|88957.5|89008.6|88958.6|89012.3|88962.3|89007.5|88957.5|42
1637114110000|2021-11-17 01:55:10|89009.4|88959.4|89009.2|88959.2|89010|88960|89008.1|88958.1|27
1637114120000|2021-11-17 01:55:20|89009.5|88959.5|89009.5|88959.5|89010.7|88960.7|89006.5|88956.5|37
1637114130000|2021-11-17 01:55:30|89009.2|88959.2|89005.8|88955.8|89011.1|88961.1|89005.8|88955.8|39
1637114140000|2021-11-17 01:55:40|89006|88956|89004.4|88954.4|89007.1|88957.1|89004|88954|20
1637114150000|2021-11-17 01:55:50|89005.8|88955.8|89003.5|88953.5|89005.9|88955.9|89002.3|88952.3|32
1637114160000|2021-11-17 01:56:00|89003.1|88953.1|88998.3|88948.3|89003.2|88953.2|88994.7|88944.7|43
1637114170000|2021-11-17 01:56:10|88998.2|88948.2|89010.6|88960.6|89010.6|88960.6|88998.2|88948.2|50
1637114180000|2021-11-17 01:56:20|89010|88960|89009.6|88959.6|89011.6|88961.6|89008.8|88958.8|27
1637114190000|2021-11-17 01:56:30|89009.5|88959.5|89005.1|88955.1|89010|88960|89003.8|88953.8|34
1637114200000|2021-11-17 01:56:40|89005.9|88955.9|89007.6|88957.6|89008.1|88958.1|89003|88953|34
1637114210000|2021-11-17 01:56:50|89007.9|88957.9|89007.2|88957.2|89011.4|88961.4|89006.2|88956.2|36
1637114220000|2021-11-17 01:57:00|89007|88957|89007|88957|89008|88958|89006.4|88956.4|25
1637114230000|2021-11-17 01:57:10|89006.3|88956.3|89005.5|88955.5|89006.3|88956.3|89004|88954|30
1637114240000|2021-11-17 01:57:20|89005.7|88955.7|89006.4|88956.4|89007.2|88957.2|89004.6|88954.6|29
1637114250000|2021-11-17 01:57:30|89006.8|88956.8|89004.9|88954.9|89006.8|88956.8|89004.5|88954.5|30
1637114260000|2021-11-17 01:57:40|89004.8|88954.8|89004.5|88954.5|89007.4|88957.4|89003|88953|43
1637114270000|2021-11-17 01:57:50|89004.7|88954.7|89003.8|88953.8|89005.3|88955.3|89002.9|88952.9|44
1637114280000|2021-11-17 01:58:00|89003.9|88953.9|89003.3|88953.3|89004.8|88954.8|89002.4|88952.4|38
1637114290000|2021-11-17 01:58:10|89003.6|88953.6|89001.6|88951.6|89004.7|88954.7|88999.6|88949.6|37
1637114300000|2021-11-17 01:58:20|89001.1|88951.1|89000.1|88950.1|89002.4|88952.4|88999.4|88949.4|31
1637114310000|2021-11-17 01:58:30|89000|88950|88999.1|88949.1|89004|88954|88998|88948|38
1637114320000|2021-11-17 01:58:40|88999.5|88949.5|88994.9|88944.9|88999.9|88949.9|88994.6|88944.6|33
1637114330000|2021-11-17 01:58:50|88995|88945|88992.3|88942.3|88999|88949|88991.3|88941.3|48
1637114340000|2021-11-17 01:59:00|88997|88947|88996.9|88946.9|88998.7|88948.7|88994.3|88944.3|54
1637114350000|2021-11-17 01:59:10|88997.4|88947.4|89002.3|88952.3|89002.9|88952.9|88995|88945|47
1637114360000|2021-11-17 01:59:20|89002.2|88952.2|89005.2|88955.2|89006|88956|89000.9|88950.9|44
1637114370000|2021-11-17 01:59:30|89005|88955|89004.4|88954.4|89006|88956|89004|88954|30
1637114380000|2021-11-17 01:59:40|89003.9|88953.9|89002.2|88952.2|89004.8|88954.8|89002.2|88952.2|41
1637114390000|2021-11-17 01:59:50|89002.3|88952.3|89000.2|88950.2|89002.9|88952.9|88999.5|88949.5|32
1637114400000|2021-11-17 02:00:00|89000.6|88950.6|89014.5|88964.5|89017.2|88967.2|89000.5|88950.5|60
1637114410000|2021-11-17 02:00:10|89015.2|88965.2|89011.9|88961.9|89015.2|88965.2|89010.2|88960.2|37
1637114420000|2021-11-17 02:00:20|89011.8|88961.8|89009.9|88959.9|89012.5|88962.5|89009.8|88959.8|32
1637114430000|2021-11-17 02:00:30|89009.8|88959.8|89011.4|88961.4|89013.5|88963.5|89009.4|88959.4|32
1637114440000|2021-11-17 02:00:40|89011.6|88961.6|89009.9|88959.9|89013.8|88963.8|89009.2|88959.2|32
1637114450000|2021-11-17 02:00:50|89009.8|88959.8|89008.1|88958.1|89009.9|88959.9|89006.6|88956.6|32
1637114460000|2021-11-17 02:01:00|89006.7|88956.7|89000.6|88950.6|89009.6|88959.6|89000.1|88950.1|49
1637114470000|2021-11-17 02:01:10|89000.9|88950.9|88996.1|88946.1|89006.6|88956.6|88993.8|88943.8|56
1637114480000|2021-11-17 02:01:20|88995.3|88945.3|88999.3|88949.3|89000.7|88950.7|88994.2|88944.2|49
1637114490000|2021-11-17 02:01:30|88999|88949|89001.2|88951.2|89003.2|88953.2|88998.1|88948.1|48
1637114500000|2021-11-17 02:01:40|89000.4|88950.4|88997.7|88947.7|89003.9|88953.9|88997.3|88947.3|30
1637114510000|2021-11-17 02:01:50|88997.5|88947.5|89001.9|88951.9|89001.9|88951.9|88996.4|88946.4|50
1637114520000|2021-11-17 02:02:00|89001.1|88951.1|89000.8|88950.8|89001.9|88951.9|88999.7|88949.7|47
1637114530000|2021-11-17 02:02:10|89000.9|88950.9|89002.4|88952.4|89004.6|88954.6|89000.9|88950.9|44
1637114540000|2021-11-17 02:02:20|89002.7|88952.7|89007.7|88957.7|89008.1|88958.1|89002.3|88952.3|40
1637114550000|2021-11-17 02:02:30|89007.4|88957.4|89010|88960|89012|88962|89006.7|88956.7|50
1637114560000|2021-11-17 02:02:40|89010.4|88960.4|89013.5|88963.5|89015|88965|89010|88960|46
1637114570000|2021-11-17 02:02:50|89014.7|88964.7|89013.5|88963.5|89016.3|88966.3|89013.1|88963.1|36
1637114580000|2021-11-17 02:03:00|89012.5|88962.5|89012.3|88962.3|89012.7|88962.7|89010.1|88960.1|42
1637114590000|2021-11-17 02:03:10|89010.9|88960.9|89013.6|88963.6|89014.4|88964.4|89010.7|88960.7|33
1637114600000|2021-11-17 02:03:20|89013.8|88963.8|89012.7|88962.7|89014.6|88964.6|89011.1|88961.1|35
1637114610000|2021-11-17 02:03:30|89012.4|88962.4|89011.5|88961.5|89013.1|88963.1|89011.5|88961.5|23
1637114620000|2021-11-17 02:03:40|89011.6|88961.6|89011|88961|89012.2|88962.2|89011|88961|12
1637114630000|2021-11-17 02:03:50|89010.7|88960.7|89011.5|88961.5|89011.6|88961.6|89010.7|88960.7|20
1637114640000|2021-11-17 02:04:00|89011.6|88961.6|89010|88960|89012.8|88962.8|89009.7|88959.7|22
1637114650000|2021-11-17 02:04:10|89009.5|88959.5|89008.9|88958.9|89012.4|88962.4|89007.6|88957.6|48
1637114660000|2021-11-17 02:04:20|89008.7|88958.7|89000.5|88950.5|89009.2|88959.2|88998.2|88948.2|57
1637114670000|2021-11-17 02:04:30|89001.3|88951.3|88999|88949|89002.1|88952.1|88998.7|88948.7|31
1637114680000|2021-11-17 02:04:40|88998.5|88948.5|88996.4|88946.4|88998.7|88948.7|88996.4|88946.4|26
1637114690000|2021-11-17 02:04:50|88996.3|88946.3|88997|88947|88998.6|88948.6|88996.2|88946.2|40
1637114700000|2021-11-17 02:05:00|88997.6|88947.6|88997.6|88947.6|88998.2|88948.2|88996.4|88946.4|36
1637114710000|2021-11-17 02:05:10|88997.5|88947.5|88996.6|88946.6|88997.5|88947.5|88995.3|88945.3|52
1637114720000|2021-11-17 02:05:20|88995.7|88945.7|88999.7|88949.7|89002.2|88952.2|88995.4|88945.4|34
1637114730000|2021-11-17 02:05:30|89000.6|88950.6|89003.5|88953.5|89003.9|88953.9|89000.1|88950.1|44
1637114740000|2021-11-17 02:05:40|89003.2|88953.2|89001|88951|89003.2|88953.2|88999.5|88949.5|41
1637114750000|2021-11-17 02:05:50|89000.7|88950.7|88998.5|88948.5|89000.7|88950.7|88997.3|88947.3|31
1637114760000|2021-11-17 02:06:00|88998.2|88948.2|88999.1|88949.1|88999.3|88949.3|88998.1|88948.1|15
1637114770000|2021-11-17 02:06:10|88998.9|88948.9|88996|88946|88999.3|88949.3|88996|88946|33
1637114780000|2021-11-17 02:06:20|88997.3|88947.3|88997.7|88947.7|88998.4|88948.4|88996|88946|23
1637114790000|2021-11-17 02:06:30|88997.9|88947.9|88998.4|88948.4|88999.5|88949.5|88996|88946|36
1637114800000|2021-11-17 02:06:40|88997.8|88947.8|89004.5|88954.5|89004.5|88954.5|88997.2|88947.2|26
1637114810000|2021-11-17 02:06:50|89003.5|88953.5|88997.1|88947.1|89003.5|88953.5|88996.7|88946.7|53
1637114820000|2021-11-17 02:07:00|88997.6|88947.6|88996.4|88946.4|88997.8|88947.8|88995.3|88945.3|39
1637114830000|2021-11-17 02:07:10|88996.3|88946.3|88996.6|88946.6|88999.4|88949.4|88995.7|88945.7|23
1637114840000|2021-11-17 02:07:20|88997.2|88947.2|88996.3|88946.3|88997.9|88947.9|88996.3|88946.3|29
1637114850000|2021-11-17 02:07:30|88996.6|88946.6|88996.8|88946.8|88997.1|88947.1|88996.4|88946.4|30
1637114860000|2021-11-17 02:07:40|88996.9|88946.9|88996.8|88946.8|88997.9|88947.9|88995.8|88945.8|26
1637114870000|2021-11-17 02:07:50|88997.1|88947.1|88999.7|88949.7|89002.7|88952.7|88996.7|88946.7|30
1637114880000|2021-11-17 02:08:00|89000.1|88950.1|89003.4|88953.4|89003.8|88953.8|88997.9|88947.9|48
1637114890000|2021-11-17 02:08:10|89003.8|88953.8|89003.6|88953.6|89004|88954|89002.2|88952.2|30
1637114900000|2021-11-17 02:08:20|89003.5|88953.5|89003.3|88953.3|89004.1|88954.1|89002.8|88952.8|22
1637114910000|2021-11-17 02:08:30|89004.1|88954.1|89003.6|88953.6|89004.6|88954.6|89002.8|88952.8|32
1637114920000|2021-11-17 02:08:40|89004.6|88954.6|89003.8|88953.8|89004.8|88954.8|89003.1|88953.1|25
1637114930000|2021-11-17 02:08:50|89004.6|88954.6|89004.6|88954.6|89005|88955|89000.4|88950.4|30
1637114940000|2021-11-17 02:09:00|89004.4|88954.4|89003.9|88953.9|89006.7|88956.7|89002.9|88952.9|40
1637114950000|2021-11-17 02:09:10|89004|88954|89002.9|88952.9|89004.9|88954.9|89002.1|88952.1|27
1637114960000|2021-11-17 02:09:20|89002.7|88952.7|89001.3|88951.3|89003.1|88953.1|88999.8|88949.8|46
1637114970000|2021-11-17 02:09:30|89001.7|88951.7|89000.9|88950.9|89002.6|88952.6|88999.8|88949.8|19
1637114980000|2021-11-17 02:09:40|89001.2|88951.2|88998.7|88948.7|89001.4|88951.4|88997.1|88947.1|34
1637114990000|2021-11-17 02:09:50|88999.1|88949.1|88996.1|88946.1|89000.1|88950.1|88995.6|88945.6|23
1637115000000|2021-11-17 02:10:00|88996|88946|88998.9|88948.9|88998.9|88948.9|88996|88946|32
1637115010000|2021-11-17 02:10:10|88998.6|88948.6|88999.6|88949.6|89002.9|88952.9|88998.5|88948.5|25
1637115020000|2021-11-17 02:10:20|89001|88951|89000.4|88950.4|89002.1|88952.1|89000.4|88950.4|24
1637115030000|2021-11-17 02:10:30|89001|88951|89006.5|88956.5|89006.5|88956.5|89000|88950|30
1637115040000|2021-11-17 02:10:40|89006.2|88956.2|89007.2|88957.2|89009.3|88959.3|89004.2|88954.2|43
1637115050000|2021-11-17 02:10:50|89007.5|88957.5|89006.9|88956.9|89008.3|88958.3|89005.7|88955.7|23
1637115060000|2021-11-17 02:11:00|89006.8|88956.8|89005.6|88955.6|89007.2|88957.2|89004.2|88954.2|20
1637115070000|2021-11-17 02:11:10|89005.3|88955.3|89008.4|88958.4|89008.4|88958.4|89004.5|88954.5|19
1637115080000|2021-11-17 02:11:20|89007.8|88957.8|89000.1|88950.1|89008.1|88958.1|89000.1|88950.1|40
1637115090000|2021-11-17 02:11:30|88999.7|88949.7|89000.6|88950.6|89000.7|88950.7|88999.1|88949.1|10
1637115100000|2021-11-17 02:11:40|89001.4|88951.4|88998.7|88948.7|89002.3|88952.3|88995.9|88945.9|42
1637115110000|2021-11-17 02:11:50|88998.6|88948.6|89001.3|88951.3|89002.3|88952.3|88996.9|88946.9|35
1637115120000|2021-11-17 02:12:00|89000.1|88950.1|89000.9|88950.9|89002.3|88952.3|89000.1|88950.1|25
1637115130000|2021-11-17 02:12:10|89001|88951|88999.8|88949.8|89001|88951|88997.6|88947.6|34
1637115140000|2021-11-17 02:12:20|89000|88950|89001|88951|89001|88951|88999.2|88949.2|19
1637115150000|2021-11-17 02:12:30|88999.4|88949.4|88999.4|88949.4|89001|88951|88996.8|88946.8|22
1637115160000|2021-11-17 02:12:40|88998.6|88948.6|88997.9|88947.9|89001|88951|88996.3|88946.3|37
1637115170000|2021-11-17 02:12:50|88998.1|88948.1|88999.7|88949.7|88999.9|88949.9|88996.6|88946.6|32
1637115180000|2021-11-17 02:13:00|89000.1|88950.1|88999.5|88949.5|89000.9|88950.9|88999.1|88949.1|35
1637115190000|2021-11-17 02:13:10|88999|88949|88999|88949|89000.1|88950.1|88997.7|88947.7|31
1637115200000|2021-11-17 02:13:20|88999.3|88949.3|88999|88949|89000.5|88950.5|88997.6|88947.6|35
1637115210000|2021-11-17 02:13:30|88998.5|88948.5|88999.9|88949.9|89000.2|88950.2|88998.4|88948.4|26
1637115220000|2021-11-17 02:13:40|88999.5|88949.5|89000.1|88950.1|89001.2|88951.2|88999.3|88949.3|17
1637115230000|2021-11-17 02:13:50|88999.4|88949.4|88999.3|88949.3|89000.3|88950.3|88998.5|88948.5|23
1637115240000|2021-11-17 02:14:00|88999.7|88949.7|89001.2|88951.2|89003.7|88953.7|88998.8|88948.8|30
1637115250000|2021-11-17 02:14:10|89001.1|88951.1|88999.8|88949.8|89002.9|88952.9|88999.8|88949.8|19
1637115260000|2021-11-17 02:14:20|88999.6|88949.6|88998.7|88948.7|88999.9|88949.9|88997.6|88947.6|30
1637115270000|2021-11-17 02:14:30|88998.8|88948.8|88999.2|88949.2|88999.9|88949.9|88998.1|88948.1|27
1637115280000|2021-11-17 02:14:40|88999.3|88949.3|88999.1|88949.1|88999.5|88949.5|88997.1|88947.1|26
1637115290000|2021-11-17 02:14:50|88999.2|88949.2|88996.6|88946.6|89000.6|88950.6|88996.4|88946.4|26
1637115300000|2021-11-17 02:15:00|88996.7|88946.7|88997.3|88947.3|89000.3|88950.3|88996.6|88946.6|44
1637115310000|2021-11-17 02:15:10|88997.2|88947.2|88996.2|88946.2|88998.8|88948.8|88995.6|88945.6|30
1637115320000|2021-11-17 02:15:20|88996.1|88946.1|88994.3|88944.3|88997.3|88947.3|88994.3|88944.3|28
1637115330000|2021-11-17 02:15:30|88994|88944|89004.5|88954.5|89004.5|88954.5|88993.6|88943.6|46
1637115340000|2021-11-17 02:15:40|89003.1|88953.1|89002.7|88952.7|89005.7|88955.7|89000.9|88950.9|55
1637115350000|2021-11-17 02:15:50|89002.6|88952.6|89002.9|88952.9|89004|88954|89002.4|88952.4|23
1637115360000|2021-11-17 02:16:00|89003.3|88953.3|89004.4|88954.4|89004.6|88954.6|89001.8|88951.8|23
1637115370000|2021-11-17 02:16:10|89004.3|88954.3|89003.2|88953.2|89005.2|88955.2|89002.5|88952.5|22
1637115380000|2021-11-17 02:16:20|89003.5|88953.5|89002.3|88952.3|89004|88954|89002.1|88952.1|27
1637115390000|2021-11-17 02:16:30|89002|88952|89001.3|88951.3|89004|88954|89001.3|88951.3|18
1637115400000|2021-11-17 02:16:40|89003.1|88953.1|89004.5|88954.5|89005.3|88955.3|89002.5|88952.5|32
1637115410000|2021-11-17 02:16:50|89004.6|88954.6|89002.7|88952.7|89005.3|88955.3|89002.2|88952.2|40
1637115420000|2021-11-17 02:17:00|89002.9|88952.9|89004.2|88954.2|89004.2|88954.2|89002.1|88952.1|26
1637115430000|2021-11-17 02:17:10|89002.3|88952.3|89003.5|88953.5|89003.7|88953.7|89002.2|88952.2|22
1637115440000|2021-11-17 02:17:20|89003.6|88953.6|89011.7|88961.7|89011.8|88961.8|89003.2|88953.2|53
1637115450000|2021-11-17 02:17:30|89011.2|88961.2|89015.4|88965.4|89016.2|88966.2|89011|88961|40
1637115460000|2021-11-17 02:17:40|89015.8|88965.8|89014.5|88964.5|89015.9|88965.9|89014.5|88964.5|16
1637115470000|2021-11-17 02:17:50|89015.3|88965.3|89015.6|88965.6|89016.3|88966.3|89014.9|88964.9|23
1637115480000|2021-11-17 02:18:00|89015.3|88965.3|89013.2|88963.2|89015.7|88965.7|89012.7|88962.7|42
1637115490000|2021-11-17 02:18:10|89013|88963|89009.7|88959.7|89013.5|88963.5|89009.3|88959.3|29
1637115500000|2021-11-17 02:18:20|89010|88960|89010.6|88960.6|89012.4|88962.4|89009.8|88959.8|23
1637115510000|2021-11-17 02:18:30|89010.8|88960.8|89009.4|88959.4|89011.3|88961.3|89009.3|88959.3|34
1637115520000|2021-11-17 02:18:40|89008.8|88958.8|89011.8|88961.8|89013|88963|89008.8|88958.8|20
1637115530000|2021-11-17 02:18:50|89011.7|88961.7|89009.7|88959.7|89012|88962|89008.4|88958.4|25
1637115540000|2021-11-17 02:19:00|89009.8|88959.8|89009.9|88959.9|89011.6|88961.6|89009.1|88959.1|30
1637115550000|2021-11-17 02:19:10|89009.6|88959.6|89008.4|88958.4|89010.3|88960.3|89007.5|88957.5|17
1637115560000|2021-11-17 02:19:20|89008.3|88958.3|89009|88959|89009.3|88959.3|89008.2|88958.2|8
1637115570000|2021-11-17 02:19:30|89010.3|88960.3|89010.4|88960.4|89010.7|88960.7|89007.6|88957.6|32
1637115580000|2021-11-17 02:19:40|89010.3|88960.3|89010.1|88960.1|89011.6|88961.6|89008.4|88958.4|35
1637115590000|2021-11-17 02:19:50|89009.8|88959.8|89011.3|88961.3|89011.5|88961.5|89007.8|88957.8|27
1637115600000|2021-11-17 02:20:00|89011.8|88961.8|89009.2|88959.2|89012.8|88962.8|89007.3|88957.3|25
1637115610000|2021-11-17 02:20:10|89008.9|88958.9|89008.1|88958.1|89009.9|88959.9|89007.7|88957.7|24
1637115620000|2021-11-17 02:20:20|89009|88959|89021.3|88971.3|89021.9|88971.9|89008.1|88958.1|28
1637115630000|2021-11-17 02:20:30|89021.6|88971.6|89017.7|88967.7|89025.3|88975.3|89015.9|88965.9|50
1637115640000|2021-11-17 02:20:40|89017.5|88967.5|89015.1|88965.1|89023.4|88973.4|89014.2|88964.2|58
1637115650000|2021-11-17 02:20:50|89014.7|88964.7|89015|88965|89016.9|88966.9|89014.2|88964.2|48
1637115660000|2021-11-17 02:21:00|89014.9|88964.9|89014.7|88964.7|89015.2|88965.2|89013.7|88963.7|26
1637115670000|2021-11-17 02:21:10|89014.5|88964.5|89011.8|88961.8|89014.9|88964.9|89010.1|88960.1|27
1637115680000|2021-11-17 02:21:20|89011.2|88961.2|89013.4|88963.4|89014.1|88964.1|89011.2|88961.2|19
1637115690000|2021-11-17 02:21:30|89012.7|88962.7|89012.5|88962.5|89013.8|88963.8|89011.9|88961.9|23
1637115700000|2021-11-17 02:21:40|89012.6|88962.6|89011.5|88961.5|89013.9|88963.9|89011.5|88961.5|28
1637115710000|2021-11-17 02:21:50|89013.7|88963.7|89017.1|88967.1|89020.6|88970.6|89011.8|88961.8|37
1637115720000|2021-11-17 02:22:00|89017.2|88967.2|89016.9|88966.9|89017.2|88967.2|89014.8|88964.8|28
1637115730000|2021-11-17 02:22:10|89017.5|88967.5|89008.6|88958.6|89017.8|88967.8|89008.4|88958.4|35
1637115740000|2021-11-17 02:22:20|89008.4|88958.4|89009.6|88959.6|89012.3|88962.3|89007|88957|20
1637115750000|2021-11-17 02:22:30|89008.2|88958.2|89009.4|88959.4|89009.6|88959.6|89008.2|88958.2|22
1637115760000|2021-11-17 02:22:40|89008.5|88958.5|89012.3|88962.3|89013.5|88963.5|89007.9|88957.9|25
1637115770000|2021-11-17 02:22:50|89011.3|88961.3|89012.5|88962.5|89014.1|88964.1|89011.3|88961.3|33
1637115780000|2021-11-17 02:23:00|89012.1|88962.1|89013|88963|89013.5|88963.5|89011.8|88961.8|28
1637115790000|2021-11-17 02:23:10|89013.2|88963.2|89012.3|88962.3|89013.7|88963.7|89011.5|88961.5|32
1637115800000|2021-11-17 02:23:20|89012.5|88962.5|89012.8|88962.8|89014.5|88964.5|89010.4|88960.4|40
1637115810000|2021-11-17 02:23:30|89012.5|88962.5|89013|88963|89015.4|88965.4|89012.1|88962.1|19
1637115820000|2021-11-17 02:23:40|89012.8|88962.8|89014.3|88964.3|89014.3|88964.3|89012.7|88962.7|21
1637115830000|2021-11-17 02:23:50|89014.2|88964.2|89014.2|88964.2|89014.5|88964.5|89012.2|88962.2|32
1637115840000|2021-11-17 02:24:00|89013.6|88963.6|89011.6|88961.6|89014.9|88964.9|89010|88960|34
1637115850000|2021-11-17 02:24:10|89010.2|88960.2|89010|88960|89011.1|88961.1|89009.8|88959.8|30
1637115860000|2021-11-17 02:24:20|89009.5|88959.5|89010.2|88960.2|89013.2|88963.2|89009.5|88959.5|33
1637115870000|2021-11-17 02:24:30|89008.7|88958.7|89012.6|88962.6|89012.6|88962.6|89008.7|88958.7|20
1637115880000|2021-11-17 02:24:40|89009.7|88959.7|89010.9|88960.9|89011.4|88961.4|89009.6|88959.6|28
1637115890000|2021-11-17 02:24:50|89010.6|88960.6|89009.6|88959.6|89012.4|88962.4|89009.6|88959.6|29
1637115900000|2021-11-17 02:25:00|89008.7|88958.7|89010.5|88960.5|89012.8|88962.8|89008|88958|34
1637115910000|2021-11-17 02:25:10|89010.9|88960.9|89013.5|88963.5|89013.8|88963.8|89010|88960|33
1637115920000|2021-11-17 02:25:20|89013.6|88963.6|89014.8|88964.8|89015.3|88965.3|89013.1|88963.1|21
1637115930000|2021-11-17 02:25:30|89012.7|88962.7|89012.7|88962.7|89016.1|88966.1|89012.5|88962.5|26
1637115940000|2021-11-17 02:25:40|89012.8|88962.8|89009|88959|89015|88965|89009|88959|30
1637115950000|2021-11-17 02:25:50|89009.6|88959.6|89009.1|88959.1|89009.7|88959.7|89004.6|88954.6|44
1637115960000|2021-11-17 02:26:00|89009|88959|89009|88959|89010|88960|89007.8|88957.8|31
1637115970000|2021-11-17 02:26:10|89008.9|88958.9|89008|88958|89009.9|88959.9|89007.6|88957.6|28
1637115980000|2021-11-17 02:26:20|89007.9|88957.9|89007.1|88957.1|89009.9|88959.9|89006.4|88956.4|29
1637115990000|2021-11-17 02:26:30|89006.9|88956.9|89006.3|88956.3|89007|88957|89004.3|88954.3|22
1637116000000|2021-11-17 02:26:40|89005.9|88955.9|89006.5|88956.5|89007.9|88957.9|89005.3|88955.3|16
1637116010000|2021-11-17 02:26:50|89007|88957|89005|88955|89007.5|88957.5|89005|88955|20
1637116020000|2021-11-17 02:27:00|89003.8|88953.8|89004.8|88954.8|89007.4|88957.4|89003.8|88953.8|13
1637116030000|2021-11-17 02:27:10|89006|88956|89006.5|88956.5|89008.8|88958.8|89005.5|88955.5|37
1637116040000|2021-11-17 02:27:20|89006.8|88956.8|89009.3|88959.3|89009.8|88959.8|89006.8|88956.8|40
1637116050000|2021-11-17 02:27:30|89007.5|88957.5|89008.7|88958.7|89010.4|88960.4|89007.5|88957.5|34
1637116060000|2021-11-17 02:27:40|89009.7|88959.7|89011.1|88961.1|89011.5|88961.5|89008.8|88958.8|39
1637116070000|2021-11-17 02:27:50|89011.4|88961.4|89012.6|88962.6|89013.1|88963.1|89010.8|88960.8|27
1637116080000|2021-11-17 02:28:00|89012.4|88962.4|89014.2|88964.2|89014.5|88964.5|89011.9|88961.9|33
1637116090000|2021-11-17 02:28:10|89014.1|88964.1|89014.2|88964.2|89015.4|88965.4|89013.9|88963.9|24
1637116100000|2021-11-17 02:28:20|89014.3|88964.3|89013.9|88963.9|89014.6|88964.6|89013.3|88963.3|21
1637116110000|2021-11-17 02:28:30|89014.1|88964.1|89013.3|88963.3|89015.1|88965.1|89012.8|88962.8|13
1637116120000|2021-11-17 02:28:40|89013|88963|89013.2|88963.2|89013.5|88963.5|89012.5|88962.5|12
1637116130000|2021-11-17 02:28:50|89013.3|88963.3|89012.7|88962.7|89014.4|88964.4|89012.7|88962.7|14
1637116140000|2021-11-17 02:29:00|89013.2|88963.2|89013.3|88963.3|89014.7|88964.7|88999.1|88949.1|52
1637116150000|2021-11-17 02:29:10|89015.2|88965.2|89007.2|88957.2|89015.7|88965.7|89006.4|88956.4|56
1637116160000|2021-11-17 02:29:20|89006.3|88956.3|89003.6|88953.6|89007.5|88957.5|89002.4|88952.4|56
1637116170000|2021-11-17 02:29:30|89003.7|88953.7|89002.1|88952.1|89005|88955|89001|88951|30
1637116180000|2021-11-17 02:29:40|89002.6|88952.6|89001.4|88951.4|89003|88953|88998.4|88948.4|43
1637116190000|2021-11-17 02:29:50|89001.2|88951.2|89000.4|88950.4|89001.3|88951.3|89000|88950|28
1637116200000|2021-11-17 02:30:00|89000.2|88950.2|88997.9|88947.9|89000.2|88950.2|88997.4|88947.4|28
1637116210000|2021-11-17 02:30:10|88997.5|88947.5|88997.2|88947.2|88998.5|88948.5|88997|88947|36
1637116220000|2021-11-17 02:30:20|88997.1|88947.1|88997.4|88947.4|88997.7|88947.7|88995.9|88945.9|19
1637116230000|2021-11-17 02:30:30|88997.1|88947.1|89003.1|88953.1|89004.3|88954.3|88997.1|88947.1|44
1637116240000|2021-11-17 02:30:40|89003.3|88953.3|88998.8|88948.8|89004.2|88954.2|88998.5|88948.5|26
1637116250000|2021-11-17 02:30:50|88999.1|88949.1|88999|88949|88999.9|88949.9|88997.5|88947.5|29
1637116260000|2021-11-17 02:31:00|88999.1|88949.1|89000.5|88950.5|89001.3|88951.3|88998.8|88948.8|30
1637116270000|2021-11-17 02:31:10|89000.6|88950.6|88999.8|88949.8|89000.8|88950.8|88999|88949|29
1637116280000|2021-11-17 02:31:20|88999.7|88949.7|89004.1|88954.1|89005.5|88955.5|88999.7|88949.7|34
1637116290000|2021-11-17 02:31:30|89003.7|88953.7|89007.2|88957.2|89008.1|88958.1|89003.6|88953.6|44
1637116300000|2021-11-17 02:31:40|89006.9|88956.9|89005.6|88955.6|89007|88957|89004.8|88954.8|32
1637116310000|2021-11-17 02:31:50|89005.5|88955.5|89007.7|88957.7|89007.9|88957.9|89004.4|88954.4|54
1637116320000|2021-11-17 02:32:00|89007.5|88957.5|89008.4|88958.4|89009.2|88959.2|89005.8|88955.8|25
1637116330000|2021-11-17 02:32:10|89008.1|88958.1|89007.8|88957.8|89008.7|88958.7|89004.4|88954.4|42
1637116340000|2021-11-17 02:32:20|89007.3|88957.3|89003.7|88953.7|89009.3|88959.3|89002.4|88952.4|44
1637116350000|2021-11-17 02:32:30|89002.9|88952.9|89005.3|88955.3|89005.5|88955.5|89002.8|88952.8|39
1637116360000|2021-11-17 02:32:40|89005.4|88955.4|89007.1|88957.1|89007.1|88957.1|89003.7|88953.7|35
1637116370000|2021-11-17 02:32:50|89007.2|88957.2|89009.1|88959.1|89009.2|88959.2|89005.5|88955.5|44
1637116380000|2021-11-17 02:33:00|89007.6|88957.6|89004.9|88954.9|89007.9|88957.9|89004.7|88954.7|39
1637116390000|2021-11-17 02:33:10|89004.7|88954.7|89006.5|88956.5|89006.6|88956.6|89002.2|88952.2|33
1637116400000|2021-11-17 02:33:20|89006.4|88956.4|89003|88953|89007|88957|89002.4|88952.4|26
1637116410000|2021-11-17 02:33:30|89002.1|88952.1|89002.8|88952.8|89004.5|88954.5|89002|88952|21
1637116420000|2021-11-17 02:33:40|89003.2|88953.2|89001.1|88951.1|89005|88955|88999.8|88949.8|29
1637116430000|2021-11-17 02:33:50|89000.8|88950.8|89000.3|88950.3|89001.3|88951.3|88998.2|88948.2|27
1637116440000|2021-11-17 02:34:00|88998.7|88948.7|88998.5|88948.5|88999.7|88949.7|88998.2|88948.2|27
1637116450000|2021-11-17 02:34:10|88997.7|88947.7|88999.4|88949.4|88999.7|88949.7|88996.1|88946.1|37
1637116460000|2021-11-17 02:34:20|88999.3|88949.3|88999.8|88949.8|89000.7|88950.7|88996.2|88946.2|40
1637116470000|2021-11-17 02:34:30|89000.2|88950.2|88997.8|88947.8|89004.3|88954.3|88997.8|88947.8|42
1637116480000|2021-11-17 02:34:40|88997.9|88947.9|88998.6|88948.6|88999.6|88949.6|88996.7|88946.7|43
1637116490000|2021-11-17 02:34:50|88998.4|88948.4|88997.5|88947.5|88998.5|88948.5|88997.5|88947.5|27
1637116500000|2021-11-17 02:35:00|88997.7|88947.7|88994.7|88944.7|88998.4|88948.4|88990.7|88940.7|37
1637116510000|2021-11-17 02:35:10|88995.2|88945.2|88994.5|88944.5|88996.1|88946.1|88993.1|88943.1|37
1637116520000|2021-11-17 02:35:20|88994|88944|88994.2|88944.2|88994.9|88944.9|88993.7|88943.7|28
1637116530000|2021-11-17 02:35:30|88994.1|88944.1|88993.2|88943.2|88994.1|88944.1|88990.8|88940.8|27
1637116540000|2021-11-17 02:35:40|88996.6|88946.6|88991.7|88941.7|88997.8|88947.8|88991.7|88941.7|50
1637116550000|2021-11-17 02:35:50|88991.3|88941.3|88993.3|88943.3|88995.7|88945.7|88991.3|88941.3|42
1637116560000|2021-11-17 02:36:00|88992.9|88942.9|88991.6|88941.6|88995.8|88945.8|88991.3|88941.3|26
1637116570000|2021-11-17 02:36:10|88991.1|88941.1|88986.7|88936.7|88991.1|88941.1|88986.7|88936.7|33
1637116580000|2021-11-17 02:36:20|88986.8|88936.8|88987.8|88937.8|88989.6|88939.6|88986.8|88936.8|25
1637116590000|2021-11-17 02:36:30|88987.6|88937.6|88989|88939|88991.4|88941.4|88986.6|88936.6|48
1637116600000|2021-11-17 02:36:40|88988.7|88938.7|88985.5|88935.5|88990.2|88940.2|88985.1|88935.1|32
1637116610000|2021-11-17 02:36:50|88984.2|88934.2|88984|88934|88988.2|88938.2|88981.8|88931.8|49
1637116620000|2021-11-17 02:37:00|88983.8|88933.8|88988.1|88938.1|88989.5|88939.5|88983.5|88933.5|29
1637116630000|2021-11-17 02:37:10|88988.2|88938.2|88989.5|88939.5|88992.3|88942.3|88987.7|88937.7|42
1637116640000|2021-11-17 02:37:20|88989.3|88939.3|88986.1|88936.1|88990.3|88940.3|88985.3|88935.3|42
1637116650000|2021-11-17 02:37:30|88985.9|88935.9|88989.1|88939.1|88989.2|88939.2|88985.2|88935.2|23
1637116660000|2021-11-17 02:37:40|88989.7|88939.7|88994.3|88944.3|88994.3|88944.3|88989.4|88939.4|41
1637116670000|2021-11-17 02:37:50|88994.2|88944.2|88993.9|88943.9|88994.8|88944.8|88992.8|88942.8|33
1637116680000|2021-11-17 02:38:00|88993.8|88943.8|88999.7|88949.7|89000.1|88950.1|88993.7|88943.7|51
1637116690000|2021-11-17 02:38:10|88999|88949|88995.7|88945.7|88999|88949|88994|88944|43
1637116700000|2021-11-17 02:38:20|88995.5|88945.5|88994.2|88944.2|88996.3|88946.3|88994.2|88944.2|33
1637116710000|2021-11-17 02:38:30|88994.3|88944.3|88992.9|88942.9|88995|88945|88992.8|88942.8|29
1637116720000|2021-11-17 02:38:40|88993.5|88943.5|88993.6|88943.6|88994.8|88944.8|88992.3|88942.3|22
1637116730000|2021-11-17 02:38:50|88993.5|88943.5|88992.2|88942.2|88997.8|88947.8|88991.1|88941.1|37
1637116740000|2021-11-17 02:39:00|88991.6|88941.6|88992.9|88942.9|88994.1|88944.1|88989.7|88939.7|39
1637116750000|2021-11-17 02:39:10|88993.4|88943.4|88988.2|88938.2|88993.4|88943.4|88988.2|88938.2|27
1637116760000|2021-11-17 02:39:20|88988.1|88938.1|88986.3|88936.3|88991.4|88941.4|88985.9|88935.9|31
1637116770000|2021-11-17 02:39:30|88987.1|88937.1|88986.6|88936.6|88987.9|88937.9|88985.3|88935.3|31
1637116780000|2021-11-17 02:39:40|88985.9|88935.9|88991.3|88941.3|88994.1|88944.1|88985.7|88935.7|43
1637116790000|2021-11-17 02:39:50|88991.5|88941.5|88992.7|88942.7|88997.1|88947.1|88991.2|88941.2|54
1637116800000|2021-11-17 02:40:00|88992.6|88942.6|88993.2|88943.2|88993.6|88943.6|88991.2|88941.2|44
1637116810000|2021-11-17 02:40:10|88992.4|88942.4|88990.3|88940.3|88993|88943|88990.3|88940.3|15
1637116820000|2021-11-17 02:40:20|88990|88940|88991|88941|88994.2|88944.2|88990|88940|23
1637116830000|2021-11-17 02:40:30|88991.1|88941.1|88989.4|88939.4|88991.5|88941.5|88986.2|88936.2|45
1637116840000|2021-11-17 02:40:40|88989.8|88939.8|88988.6|88938.6|88989.8|88939.8|88987.1|88937.1|25
1637116850000|2021-11-17 02:40:50|88988.2|88938.2|88989.9|88939.9|88989.9|88939.9|88986.8|88936.8|36
1637116860000|2021-11-17 02:41:00|88989.4|88939.4|88987.8|88937.8|88989.7|88939.7|88987.4|88937.4|22
1637116870000|2021-11-17 02:41:10|88988.8|88938.8|88988.5|88938.5|88989.4|88939.4|88987.6|88937.6|31
1637116880000|2021-11-17 02:41:20|88987.8|88937.8|88987.3|88937.3|88989|88939|88986.1|88936.1|26
1637116890000|2021-11-17 02:41:30|88986.7|88936.7|88989.5|88939.5|88989.5|88939.5|88985.1|88935.1|47
1637116900000|2021-11-17 02:41:40|88989.4|88939.4|88988.1|88938.1|88989.4|88939.4|88986.7|88936.7|28
1637116910000|2021-11-17 02:41:50|88988.2|88938.2|88989.4|88939.4|88991.5|88941.5|88987.7|88937.7|33
1637116920000|2021-11-17 02:42:00|88989.3|88939.3|88989.4|88939.4|88990.5|88940.5|88987.1|88937.1|37
1637116930000|2021-11-17 02:42:10|88989.7|88939.7|88989.5|88939.5|88989.8|88939.8|88987.6|88937.6|34
1637116940000|2021-11-17 02:42:20|88989.4|88939.4|88990|88940|88990.6|88940.6|88989.2|88939.2|38
1637116950000|2021-11-17 02:42:30|88990.4|88940.4|88988.8|88938.8|88991|88941|88987.7|88937.7|36
1637116960000|2021-11-17 02:42:40|88988.7|88938.7|88989.6|88939.6|88991.4|88941.4|88988.1|88938.1|30
1637116970000|2021-11-17 02:42:50|88989.2|88939.2|88990.3|88940.3|88991.2|88941.2|88988.4|88938.4|38
1637116980000|2021-11-17 02:43:00|88991.4|88941.4|88992.4|88942.4|88993.4|88943.4|88988.3|88938.3|43
1637116990000|2021-11-17 02:43:10|88989.7|88939.7|88992.1|88942.1|88992.4|88942.4|88989.1|88939.1|20
1637117000000|2021-11-17 02:43:20|88990.7|88940.7|88990.5|88940.5|88991.8|88941.8|88989.9|88939.9|40
1637117010000|2021-11-17 02:43:30|88990.6|88940.6|88989.2|88939.2|88990.6|88940.6|88988.8|88938.8|42
1637117020000|2021-11-17 02:43:40|88988.9|88938.9|88986.9|88936.9|88989.6|88939.6|88983.3|88933.3|51
1637117030000|2021-11-17 02:43:50|88988.9|88938.9|88986.4|88936.4|88988.9|88938.9|88983.3|88933.3|47
1637117040000|2021-11-17 02:44:00|88985.3|88935.3|88983.4|88933.4|88987.6|88937.6|88983|88933|39
1637117050000|2021-11-17 02:44:10|88985|88935|88989.2|88939.2|88991|88941|88982.8|88932.8|44
1637117060000|2021-11-17 02:44:20|88989.3|88939.3|88987.6|88937.6|88989.3|88939.3|88987.6|88937.6|21
1637117070000|2021-11-17 02:44:30|88988|88938|88986.1|88936.1|88989.4|88939.4|88983.5|88933.5|36
1637117080000|2021-11-17 02:44:40|88988.1|88938.1|88990.3|88940.3|88996.1|88946.1|88986.3|88936.3|48
1637117090000|2021-11-17 02:44:50|88990|88940|88990.2|88940.2|88991.4|88941.4|88989.4|88939.4|22
1637117100000|2021-11-17 02:45:00|88990.5|88940.5|88990.1|88940.1|88991.8|88941.8|88989.7|88939.7|18
1637117110000|2021-11-17 02:45:10|88990.5|88940.5|88998.8|88948.8|89010.3|88960.3|88989.9|88939.9|36
1637117120000|2021-11-17 02:45:20|88998.9|88948.9|89000.5|88950.5|89001.5|88951.5|88998.4|88948.4|43
1637117130000|2021-11-17 02:45:30|88999.3|88949.3|89003.8|88953.8|89003.8|88953.8|88998.7|88948.7|35
1637117140000|2021-11-17 02:45:40|89004.4|88954.4|89015.8|88965.8|89015.8|88965.8|89003|88953|67
1637117150000|2021-11-17 02:45:50|89015.9|88965.9|89015.4|88965.4|89016.5|88966.5|89014.5|88964.5|33
1637117160000|2021-11-17 02:46:00|89014.7|88964.7|89017.1|88967.1|89017.4|88967.4|89011.1|88961.1|46
1637117170000|2021-11-17 02:46:10|89016.9|88966.9|89019.3|88969.3|89019.7|88969.7|89016.9|88966.9|22
1637117180000|2021-11-17 02:46:20|89019.4|88969.4|89019.8|88969.8|89019.8|88969.8|89019.2|88969.2|11
1637117190000|2021-11-17 02:46:30|89020.6|88970.6|89021.2|88971.2|89021.9|88971.9|89020.1|88970.1|22
1637117200000|2021-11-17 02:46:40|89020.8|88970.8|89021.2|88971.2|89021.3|88971.3|89020.7|88970.7|10
1637117210000|2021-11-17 02:46:50|89021.4|88971.4|89021.4|88971.4|89021.4|88971.4|89020.7|88970.7|9
1637117220000|2021-11-17 02:47:00|89021.6|88971.6|89022|88972|89022.8|88972.8|89021.6|88971.6|20
1637117230000|2021-11-17 02:47:10|89021.5|88971.5|89026.1|88976.1|89026.1|88976.1|89021.5|88971.5|28
1637117240000|2021-11-17 02:47:20|89024.6|88974.6|89025.1|88975.1|89025.8|88975.8|89024.6|88974.6|15
1637117250000|2021-11-17 02:47:30|89024.5|88974.5|89025.2|88975.2|89025.4|88975.4|89024.5|88974.5|12
1637117260000|2021-11-17 02:47:40|89025.1|88975.1|89026.1|88976.1|89026.9|88976.9|89024.7|88974.7|24
1637117270000|2021-11-17 02:47:50|89026.4|88976.4|89024.7|88974.7|89026.4|88976.4|89024.7|88974.7|15
1637117280000|2021-11-17 02:48:00|89026.1|88976.1|89025.4|88975.4|89026.1|88976.1|89023.5|88973.5|11
1637117290000|2021-11-17 02:48:10|89025.1|88975.1|89023.1|88973.1|89025.1|88975.1|89022.4|88972.4|24
1637117300000|2021-11-17 02:48:20|89023.6|88973.6|89024.6|88974.6|89025.2|88975.2|89023.6|88973.6|13
1637117310000|2021-11-17 02:48:30|89025|88975|89023.7|88973.7|89025|88975|89023.1|88973.1|9
1637117320000|2021-11-17 02:48:40|89023.8|88973.8|89022.4|88972.4|89024|88974|89022.4|88972.4|18
1637117330000|2021-11-17 02:48:50|89022.6|88972.6|89022.8|88972.8|89023.1|88973.1|89021.6|88971.6|17
1637117340000|2021-11-17 02:49:00|89022.6|88972.6|89026.1|88976.1|89026.8|88976.8|89022.4|88972.4|34
1637117350000|2021-11-17 02:49:10|89026.3|88976.3|89026|88976|89026.8|88976.8|89025.3|88975.3|25
1637117360000|2021-11-17 02:49:20|89026.2|88976.2|89030.2|88980.2|89030.9|88980.9|89026.2|88976.2|34
1637117370000|2021-11-17 02:49:30|89030.6|88980.6|89021.6|88971.6|89030.7|88980.7|89019.3|88969.3|39
1637117380000|2021-11-17 02:49:40|89021.7|88971.7|89019.8|88969.8|89021.7|88971.7|89018.6|88968.6|36
1637117390000|2021-11-17 02:49:50|89020|88970|89021.9|88971.9|89022.1|88972.1|89018.8|88968.8|35
1637117400000|2021-11-17 02:50:00|89022.4|88972.4|89023|88973|89024.6|88974.6|89021.8|88971.8|31
1637117410000|2021-11-17 02:50:10|89022.8|88972.8|89021.2|88971.2|89023.5|88973.5|89020.7|88970.7|46
1637117420000|2021-11-17 02:50:20|89020.8|88970.8|89023.2|88973.2|89023.2|88973.2|89020.8|88970.8|23
1637117430000|2021-11-17 02:50:30|89023.1|88973.1|89019.8|88969.8|89026.4|88976.4|89017|88967|50
1637117440000|2021-11-17 02:50:40|89019.6|88969.6|89021.6|88971.6|89021.8|88971.8|89019.6|88969.6|14
1637117450000|2021-11-17 02:50:50|89021.9|88971.9|89023|88973|89023.5|88973.5|89020.2|88970.2|34
1637117460000|2021-11-17 02:51:00|89023.2|88973.2|89023.1|88973.1|89023.8|88973.8|89022.3|88972.3|29
1637117470000|2021-11-17 02:51:10|89023.2|88973.2|89021.7|88971.7|89023.2|88973.2|89020.9|88970.9|30
1637117480000|2021-11-17 02:51:20|89021.9|88971.9|89023.6|88973.6|89025.2|88975.2|89020.7|88970.7|34
1637117490000|2021-11-17 02:51:30|89023.2|88973.2|89023.9|88973.9|89024.6|88974.6|89022.8|88972.8|31
1637117500000|2021-11-17 02:51:40|89024|88974|89025.5|88975.5|89025.5|88975.5|89024|88974|23
1637117510000|2021-11-17 02:51:50|89025.3|88975.3|89026.6|88976.6|89026.7|88976.7|89025.3|88975.3|23
1637117520000|2021-11-17 02:52:00|89026.3|88976.3|89026.1|88976.1|89026.4|88976.4|89025.6|88975.6|15
1637117530000|2021-11-17 02:52:10|89026.2|88976.2|89028.6|88978.6|89035.4|88985.4|89021.9|88971.9|58
1637117540000|2021-11-17 02:52:20|89028.8|88978.8|89028.9|88978.9|89031.1|88981.1|89028.2|88978.2|41
1637117550000|2021-11-17 02:52:30|89028.2|88978.2|89028.7|88978.7|89029.6|88979.6|89028.1|88978.1|24
1637117560000|2021-11-17 02:52:40|89028.5|88978.5|89029.5|88979.5|89029.9|88979.9|89027.5|88977.5|32
1637117570000|2021-11-17 02:52:50|89029.3|88979.3|89029.9|88979.9|89030.3|88980.3|89029|88979|32
1637117580000|2021-11-17 02:53:00|89029.6|88979.6|89030.4|88980.4|89030.8|88980.8|89029.2|88979.2|31
1637117590000|2021-11-17 02:53:10|89030.6|88980.6|89031.2|88981.2|89031.8|88981.8|89029.5|88979.5|26
1637117600000|2021-11-17 02:53:20|89030.9|88980.9|89027.7|88977.7|89031.6|88981.6|89027.6|88977.6|24
1637117610000|2021-11-17 02:53:30|89029.1|88979.1|89028.5|88978.5|89029.4|88979.4|89025.4|88975.4|28
1637117620000|2021-11-17 02:53:40|89028.7|88978.7|89028.2|88978.2|89028.7|88978.7|89025.8|88975.8|38
1637117630000|2021-11-17 02:53:50|89028.3|88978.3|89026.7|88976.7|89029.2|88979.2|89026.6|88976.6|26
1637117640000|2021-11-17 02:54:00|89026.1|88976.1|89027.5|88977.5|89028.8|88978.8|89026|88976|28
1637117650000|2021-11-17 02:54:10|89028.4|88978.4|89030.2|88980.2|89030.2|88980.2|89027.4|88977.4|23
1637117660000|2021-11-17 02:54:20|89030.4|88980.4|89029.5|88979.5|89031.9|88981.9|89026.1|88976.1|46
1637117670000|2021-11-17 02:54:30|89028.2|88978.2|89027.8|88977.8|89029.2|88979.2|89025.7|88975.7|46
1637117680000|2021-11-17 02:54:40|89027.5|88977.5|89028.8|88978.8|89029.2|88979.2|89027.5|88977.5|29
1637117690000|2021-11-17 02:54:50|89029.1|88979.1|89028.9|88978.9|89029.1|88979.1|89028.2|88978.2|14
1637117700000|2021-11-17 02:55:00|89028.2|88978.2|89028.8|88978.8|89029.7|88979.7|89028.2|88978.2|20
1637117710000|2021-11-17 02:55:10|89028.7|88978.7|89027.5|88977.5|89028.7|88978.7|89024|88974|32
1637117720000|2021-11-17 02:55:20|89027.3|88977.3|89029.4|88979.4|89029.8|88979.8|89027.3|88977.3|39
1637117730000|2021-11-17 02:55:30|89029.1|88979.1|89028.9|88978.9|89031.8|88981.8|89027.4|88977.4|37
1637117740000|2021-11-17 02:55:40|89028.6|88978.6|89027.7|88977.7|89028.6|88978.6|89025|88975|48
1637117750000|2021-11-17 02:55:50|89028|88978|89026.3|88976.3|89030.7|88980.7|89024.7|88974.7|55
1637117760000|2021-11-17 02:56:00|89026.1|88976.1|89027.8|88977.8|89028.5|88978.5|89025.9|88975.9|39
1637117770000|2021-11-17 02:56:10|89028.1|88978.1|89028.5|88978.5|89028.9|88978.9|89026.6|88976.6|29
1637117780000|2021-11-17 02:56:20|89028.3|88978.3|89030.4|88980.4|89031.5|88981.5|89027.6|88977.6|40
1637117790000|2021-11-17 02:56:30|89030.5|88980.5|89027.8|88977.8|89031.4|88981.4|89027.1|88977.1|31
1637117800000|2021-11-17 02:56:40|89027.6|88977.6|89024.6|88974.6|89027.7|88977.7|89023|88973|54
1637117810000|2021-11-17 02:56:50|89024.5|88974.5|89025.6|88975.6|89027.7|88977.7|89023.3|88973.3|39
1637117820000|2021-11-17 02:57:00|89025.5|88975.5|89023.4|88973.4|89025.8|88975.8|89022.4|88972.4|48
1637117830000|2021-11-17 02:57:10|89023.8|88973.8|89022.9|88972.9|89024|88974|89021.8|88971.8|33
1637117840000|2021-11-17 02:57:20|89023.4|88973.4|89025.4|88975.4|89025.9|88975.9|89022.9|88972.9|23
1637117850000|2021-11-17 02:57:30|89025.1|88975.1|89017.7|88967.7|89026.1|88976.1|89017.7|88967.7|47
1637117860000|2021-11-17 02:57:40|89017.8|88967.8|89014.7|88964.7|89018.2|88968.2|89014|88964|42
1637117870000|2021-11-17 02:57:50|89015|88965|89013|88963|89015.8|88965.8|89011.5|88961.5|46
1637117880000|2021-11-17 02:58:00|89013.3|88963.3|89013|88963|89013.9|88963.9|89011.8|88961.8|30
1637117890000|2021-11-17 02:58:10|89013.5|88963.5|89012.7|88962.7|89013.6|88963.6|89011.1|88961.1|24
1637117900000|2021-11-17 02:58:20|89013.3|88963.3|89014.4|88964.4|89014.4|88964.4|89010.3|88960.3|53
1637117910000|2021-11-17 02:58:30|89013.4|88963.4|89016.3|88966.3|89016.8|88966.8|89013.4|88963.4|47
1637117920000|2021-11-17 02:58:40|89016.5|88966.5|89014.3|88964.3|89016.7|88966.7|89013.5|88963.5|41
1637117930000|2021-11-17 02:58:50|89014.4|88964.4|89012.3|88962.3|89014.9|88964.9|89011.7|88961.7|31
1637117940000|2021-11-17 02:59:00|89012|88962|89011.2|88961.2|89014.1|88964.1|89011|88961|29
1637117950000|2021-11-17 02:59:10|89011.5|88961.5|89011.9|88961.9|89011.9|88961.9|89009.4|88959.4|26
1637117960000|2021-11-17 02:59:20|89011.7|88961.7|89014.4|88964.4|89015.3|88965.3|88998.3|88948.3|42
1637117970000|2021-11-17 02:59:30|89014.3|88964.3|89014.1|88964.1|89017.8|88967.8|89012|88962|31
1637117980000|2021-11-17 02:59:40|89014|88964|89013.2|88963.2|89015.7|88965.7|89012.9|88962.9|26
1637117990000|2021-11-17 02:59:50|89013.3|88963.3|89013|88963|89013.3|88963.3|89010.6|88960.6|34
1637118000000|2021-11-17 03:00:00|89013.1|88963.1|89013.7|88963.7|89013.7|88963.7|89011.1|88961.1|33
1637118010000|2021-11-17 03:00:10|89013.4|88963.4|89012.9|88962.9|89016|88966|89012.3|88962.3|34
1637118020000|2021-11-17 03:00:20|89012.6|88962.6|89012.5|88962.5|89013.1|88963.1|89012.4|88962.4|20
1637118030000|2021-11-17 03:00:30|89013|88963|89013.8|88963.8|89015.8|88965.8|89012.3|88962.3|40
1637118040000|2021-11-17 03:00:40|89013.3|88963.3|89013|88963|89014.2|88964.2|89011|88961|27
1637118050000|2021-11-17 03:00:50|89012.8|88962.8|89011.7|88961.7|89013.2|88963.2|89011.3|88961.3|34
1637118060000|2021-11-17 03:01:00|89011.4|88961.4|89012.4|88962.4|89014.5|88964.5|89011.4|88961.4|30
1637118070000|2021-11-17 03:01:10|89013|88963|89015.1|88965.1|89015.5|88965.5|89010.6|88960.6|34
1637118080000|2021-11-17 03:01:20|89015.2|88965.2|89014.9|88964.9|89017.1|88967.1|89013.1|88963.1|47
1637118090000|2021-11-17 03:01:30|89013.9|88963.9|89014.3|88964.3|89016.5|88966.5|89008.6|88958.6|38
1637118100000|2021-11-17 03:01:40|89015.3|88965.3|89016.3|88966.3|89017.3|88967.3|89014.6|88964.6|11
1637118110000|2021-11-17 03:01:50|89016.2|88966.2|89009.6|88959.6|89018.1|88968.1|89009.6|88959.6|22
1637118120000|2021-11-17 03:02:00|89009.7|88959.7|89013.6|88963.6|89013.7|88963.7|89009.7|88959.7|34
1637118130000|2021-11-17 03:02:10|89012.8|88962.8|89013.2|88963.2|89015.7|88965.7|89011.4|88961.4|49
1637118140000|2021-11-17 03:02:20|89013.4|88963.4|89010.9|88960.9|89015.2|88965.2|89010.1|88960.1|37
1637118150000|2021-11-17 03:02:30|89011.8|88961.8|89013.8|88963.8|89015.4|88965.4|89010.3|88960.3|39
1637118160000|2021-11-17 03:02:40|89014.5|88964.5|89016.4|88966.4|89018.3|88968.3|89014|88964|37
1637118170000|2021-11-17 03:02:50|89016.9|88966.9|89016.2|88966.2|89018.5|88968.5|89016.2|88966.2|21
1637118180000|2021-11-17 03:03:00|89016.5|88966.5|89023.9|88973.9|89024.1|88974.1|89016.5|88966.5|35
1637118190000|2021-11-17 03:03:10|89024|88974|89023.2|88973.2|89024.7|88974.7|89021.8|88971.8|35
1637118200000|2021-11-17 03:03:20|89022.4|88972.4|89021.6|88971.6|89024.1|88974.1|89021.1|88971.1|30
1637118210000|2021-11-17 03:03:30|89022.1|88972.1|89022.8|88972.8|89025.8|88975.8|89022.1|88972.1|26
1637118220000|2021-11-17 03:03:40|89022.5|88972.5|89023.4|88973.4|89023.8|88973.8|89020.1|88970.1|40
1637118230000|2021-11-17 03:03:50|89024|88974|89029.4|88979.4|89031.4|88981.4|89023.4|88973.4|36
1637118240000|2021-11-17 03:04:00|89030.1|88980.1|89032.1|88982.1|89032.2|88982.2|89026.9|88976.9|38
1637118250000|2021-11-17 03:04:10|89032.4|88982.4|89032.3|88982.3|89036.8|88986.8|89031.8|88981.8|40
1637118260000|2021-11-17 03:04:20|89032.5|88982.5|89029.7|88979.7|89038.8|88988.8|89027.8|88977.8|43
1637118270000|2021-11-17 03:04:30|89030|88980|89030.5|88980.5|89031|88981|89029.9|88979.9|25
1637118280000|2021-11-17 03:04:40|89030.3|88980.3|89030.2|88980.2|89031.2|88981.2|89029.9|88979.9|23
1637118290000|2021-11-17 03:04:50|89030.1|88980.1|89030.4|88980.4|89035.2|88985.2|89029|88979|40
1637118300000|2021-11-17 03:05:00|89029.5|88979.5|89031.3|88981.3|89031.5|88981.5|89029.5|88979.5|25
1637118310000|2021-11-17 03:05:10|89031.4|88981.4|89030.2|88980.2|89031.4|88981.4|89029.1|88979.1|26
1637118320000|2021-11-17 03:05:20|89030.3|88980.3|89031.9|88981.9|89031.9|88981.9|89027.8|88977.8|22
1637118330000|2021-11-17 03:05:30|89031.7|88981.7|89032.1|88982.1|89032.8|88982.8|89030.2|88980.2|32
1637118340000|2021-11-17 03:05:40|89032.4|88982.4|89032.5|88982.5|89032.5|88982.5|89031.4|88981.4|16
1637118350000|2021-11-17 03:05:50|89030.9|88980.9|89033|88983|89033.1|88983.1|89030|88980|21
1637118360000|2021-11-17 03:06:00|89033.6|88983.6|89033.3|88983.3|89033.6|88983.6|89031.9|88981.9|19
1637118370000|2021-11-17 03:06:10|89032.9|88982.9|89034.3|88984.3|89036.7|88986.7|89032.8|88982.8|31
1637118380000|2021-11-17 03:06:20|89033.9|88983.9|89033.6|88983.6|89035.4|88985.4|89033.1|88983.1|23
1637118390000|2021-11-17 03:06:30|89032.9|88982.9|89031.9|88981.9|89033.7|88983.7|89031.1|88981.1|23
1637118400000|2021-11-17 03:06:40|89032.1|88982.1|89032.6|88982.6|89032.6|88982.6|89030.3|88980.3|23
1637118410000|2021-11-17 03:06:50|89032.5|88982.5|89029.7|88979.7|89032.5|88982.5|89027.4|88977.4|32
1637118420000|2021-11-17 03:07:00|89028.1|88978.1|89028.4|88978.4|89029.3|88979.3|89027.2|88977.2|28
1637118430000|2021-11-17 03:07:10|89028.3|88978.3|89028.3|88978.3|89030.1|88980.1|89027.9|88977.9|34
1637118440000|2021-11-17 03:07:20|89028.6|88978.6|89028.9|88978.9|89029.4|88979.4|89027.3|88977.3|28
1637118450000|2021-11-17 03:07:30|89029.4|88979.4|89030.9|88980.9|89030.9|88980.9|89029.1|88979.1|31
1637118460000|2021-11-17 03:07:40|89030.8|88980.8|89031.2|88981.2|89031.2|88981.2|89029.8|88979.8|21
1637118470000|2021-11-17 03:07:50|89031.5|88981.5|89031.6|88981.6|89033.1|88983.1|89031.2|88981.2|26
1637118480000|2021-11-17 03:08:00|89031|88981|89030.6|88980.6|89032.7|88982.7|89028.9|88978.9|32
1637118490000|2021-11-17 03:08:10|89030|88980|89029.8|88979.8|89035.4|88985.4|89029.6|88979.6|35
1637118500000|2021-11-17 03:08:20|89029.4|88979.4|89032.3|88982.3|89034.8|88984.8|89029|88979|44
1637118510000|2021-11-17 03:08:30|89031.9|88981.9|89033.9|88983.9|89033.9|88983.9|89031.9|88981.9|32
1637118520000|2021-11-17 03:08:40|89034.1|88984.1|89036.7|88986.7|89036.7|88986.7|89033.5|88983.5|27
1637118530000|2021-11-17 03:08:50|89037|88987|89036.1|88986.1|89037|88987|89033.2|88983.2|28
1637118540000|2021-11-17 03:09:00|89035.8|88985.8|89032.6|88982.6|89035.9|88985.9|89029.6|88979.6|39
1637118550000|2021-11-17 03:09:10|89032.4|88982.4|89034.3|88984.3|89034.3|88984.3|89029.9|88979.9|38
1637118560000|2021-11-17 03:09:20|89034.2|88984.2|89035|88985|89036.9|88986.9|89033.9|88983.9|20
1637118570000|2021-11-17 03:09:30|89036|88986|89033.1|88983.1|89036.5|88986.5|89031.9|88981.9|29
1637118580000|2021-11-17 03:09:40|89032.4|88982.4|89031.4|88981.4|89034.2|88984.2|89029.2|88979.2|23
1637118590000|2021-11-17 03:09:50|89031.3|88981.3|89019.8|88969.8|89031.6|88981.6|89019.8|88969.8|16
1637118600000|2021-11-17 03:10:00|89024.7|88974.7|89031.4|88981.4|89031.4|88981.4|89024.5|88974.5|31
1637118610000|2021-11-17 03:10:10|89031.3|88981.3|89032|88982|89032.7|88982.7|89028.4|88978.4|32
1637118620000|2021-11-17 03:10:20|89032.1|88982.1|89054.2|89004.2|89055.9|89005.9|89029.8|88979.8|56
1637118630000|2021-11-17 03:10:30|89054.7|89004.7|89060.9|89010.9|89062.7|89012.7|89052.5|89002.5|47
1637118640000|2021-11-17 03:10:40|89060.5|89010.5|89029.6|88979.6|89060.7|89010.7|89027.9|88977.9|31
1637118650000|2021-11-17 03:10:50|89029.9|88979.9|89029.8|88979.8|89031|88981|89029.1|88979.1|28
1637118660000|2021-11-17 03:11:00|89029.7|88979.7|89054.9|89004.9|89059.5|89009.5|89029.3|88979.3|52
1637118670000|2021-11-17 03:11:10|89055.4|89005.4|89058.4|89008.4|89059.8|89009.8|89055.2|89005.2|37
1637118680000|2021-11-17 03:11:20|89057.9|89007.9|89061.3|89011.3|89062.7|89012.7|89057.7|89007.7|43
1637118690000|2021-11-17 03:11:30|89060.7|89010.7|89064.3|89014.3|89064.3|89014.3|89060.7|89010.7|22
1637118700000|2021-11-17 03:11:40|89064.2|89014.2|89061.9|89011.9|89066.2|89016.2|89059.2|89009.2|33
1637118710000|2021-11-17 03:11:50|89061.7|89011.7|89063.5|89013.5|89063.5|89013.5|89060.9|89010.9|29
1637118720000|2021-11-17 03:12:00|89064.1|89014.1|89067.8|89017.8|89068.5|89018.5|89063.3|89013.3|23
1637118730000|2021-11-17 03:12:10|89068.2|89018.2|89067.4|89017.4|89072|89022|89065.6|89015.6|38
1637118740000|2021-11-17 03:12:20|89066.9|89016.9|89070|89020|89070.7|89020.7|89066.7|89016.7|31
1637118750000|2021-11-17 03:12:30|89070.9|89020.9|89068.9|89018.9|89072.3|89022.3|89068.9|89018.9|45
1637118760000|2021-11-17 03:12:40|89068.5|89018.5|89070.1|89020.1|89070.1|89020.1|89068.2|89018.2|29
1637118770000|2021-11-17 03:12:50|89070|89020|89068.9|89018.9|89071.1|89021.1|89067.7|89017.7|50
1637118780000|2021-11-17 03:13:00|89066.7|89016.7|89069.6|89019.6|89071.1|89021.1|89065.7|89015.7|39
1637118790000|2021-11-17 03:13:10|89070|89020|89065.4|89015.4|89070|89020|89064.8|89014.8|33
1637118800000|2021-11-17 03:13:20|89065.3|89015.3|89066.8|89016.8|89069.5|89019.5|89064.4|89014.4|54
1637118810000|2021-11-17 03:13:30|89067.1|89017.1|89068.4|89018.4|89069.4|89019.4|89066.9|89016.9|39
1637118820000|2021-11-17 03:13:40|89068.3|89018.3|89070.1|89020.1|89070.1|89020.1|89067.7|89017.7|23
1637118830000|2021-11-17 03:13:50|89069.4|89019.4|89070|89020|89070.5|89020.5|89069.2|89019.2|13
1637118840000|2021-11-17 03:14:00|89069.9|89019.9|89070.4|89020.4|89070.6|89020.6|89068.5|89018.5|19
1637118850000|2021-11-17 03:14:10|89070.2|89020.2|89064.4|89014.4|89070.2|89020.2|89062.5|89012.5|37
1637118860000|2021-11-17 03:14:20|89063.3|89013.3|89061.3|89011.3|89065.6|89015.6|89059.2|89009.2|34
1637118870000|2021-11-17 03:14:30|89061.2|89011.2|89057.2|89007.2|89061.4|89011.4|89057.2|89007.2|36
1637118880000|2021-11-17 03:14:40|89057|89007|89059|89009|89061.5|89011.5|89057|89007|48
1637118890000|2021-11-17 03:14:50|89058.4|89008.4|89061.7|89011.7|89063.3|89013.3|89058.4|89008.4|29
1637118900000|2021-11-17 03:15:00|89061|89011|89066.2|89016.2|89067|89017|89058.5|89008.5|48
1637118910000|2021-11-17 03:15:10|89066.8|89016.8|89065.4|89015.4|89067.5|89017.5|89063.7|89013.7|36
1637118920000|2021-11-17 03:15:20|89065.9|89015.9|89068.8|89018.8|89070.3|89020.3|89064.8|89014.8|57
1637118930000|2021-11-17 03:15:30|89068.9|89018.9|89070|89020|89072.3|89022.3|89068.3|89018.3|48
1637118940000|2021-11-17 03:15:40|89070.2|89020.2|89071.5|89021.5|89072.4|89022.4|89069|89019|56
1637118950000|2021-11-17 03:15:50|89071.4|89021.4|89073.2|89023.2|89073.7|89023.7|89071.2|89021.2|36
1637118960000|2021-11-17 03:16:00|89072.7|89022.7|89073.4|89023.4|89073.4|89023.4|89071.6|89021.6|16
1637118970000|2021-11-17 03:16:10|89072.4|89022.4|89070.2|89020.2|89073|89023|89069.8|89019.8|43
1637118980000|2021-11-17 03:16:20|89070.6|89020.6|89065.9|89015.9|89072.3|89022.3|89064.3|89014.3|30
1637118990000|2021-11-17 03:16:30|89066.1|89016.1|89066.5|89016.5|89067.7|89017.7|89063.7|89013.7|50
1637119000000|2021-11-17 03:16:40|89066.9|89016.9|89065.8|89015.8|89067|89017|89064.6|89014.6|33
1637119010000|2021-11-17 03:16:50|89065.9|89015.9|89064.2|89014.2|89067|89017|89063.7|89013.7|37
1637119020000|2021-11-17 03:17:00|89063.8|89013.8|89065.4|89015.4|89065.9|89015.9|89063.3|89013.3|37
1637119030000|2021-11-17 03:17:10|89065.2|89015.2|89063.4|89013.4|89065.7|89015.7|89062.1|89012.1|38
1637119040000|2021-11-17 03:17:20|89063.6|89013.6|89067.6|89017.6|89068.1|89018.1|89063.5|89013.5|26
1637119050000|2021-11-17 03:17:30|89067.8|89017.8|89069.4|89019.4|89070.2|89020.2|89064.1|89014.1|35
1637119060000|2021-11-17 03:17:40|89068.9|89018.9|89066.7|89016.7|89069.1|89019.1|89064.4|89014.4|43
1637119070000|2021-11-17 03:17:50|89066.3|89016.3|89065.4|89015.4|89068.6|89018.6|89065.2|89015.2|40
1637119080000|2021-11-17 03:18:00|89066.7|89016.7|89067.3|89017.3|89068.6|89018.6|89066|89016|55
1637119090000|2021-11-17 03:18:10|89068.1|89018.1|89067.6|89017.6|89068.8|89018.8|89067|89017|29
1637119100000|2021-11-17 03:18:20|89067.9|89017.9|89068.9|89018.9|89069.6|89019.6|89067|89017|17
1637119110000|2021-11-17 03:18:30|89069.2|89019.2|89071|89021|89071.9|89021.9|89069.2|89019.2|27
1637119120000|2021-11-17 03:18:40|89071.4|89021.4|89071|89021|89072.5|89022.5|89070.2|89020.2|34
1637119130000|2021-11-17 03:18:50|89071.1|89021.1|89074.4|89024.4|89074.7|89024.7|89071.1|89021.1|33
1637119140000|2021-11-17 03:19:00|89074.3|89024.3|89077.4|89027.4|89078.5|89028.5|89074|89024|31
1637119150000|2021-11-17 03:19:10|89077.8|89027.8|89084.4|89034.4|89085|89035|89075.2|89025.2|37
1637119160000|2021-11-17 03:19:20|89085.4|89035.4|89083.2|89033.2|89086.5|89036.5|89079|89029|37
1637119170000|2021-11-17 03:19:30|89083.5|89033.5|89082.1|89032.1|89085.1|89035.1|89081.6|89031.6|32
1637119180000|2021-11-17 03:19:40|89082.4|89032.4|89090|89040|89090|89040|89082.4|89032.4|35
1637119190000|2021-11-17 03:19:50|89089.8|89039.8|89087.5|89037.5|89090.5|89040.5|89087.5|89037.5|40
1637119200000|2021-11-17 03:20:00|89087|89037|89086.7|89036.7|89088.3|89038.3|89082.6|89032.6|50
1637119210000|2021-11-17 03:20:10|89086.3|89036.3|89089.6|89039.6|89089.7|89039.7|89084.7|89034.7|57
1637119220000|2021-11-17 03:20:20|89089.5|89039.5|89091.9|89041.9|89092|89042|89088.8|89038.8|44
1637119230000|2021-11-17 03:20:30|89091.8|89041.8|89092.7|89042.7|89093.5|89043.5|89090.4|89040.4|44
1637119240000|2021-11-17 03:20:40|89093.2|89043.2|89095.2|89045.2|89096|89046|89093.2|89043.2|25
1637119250000|2021-11-17 03:20:50|89096.2|89046.2|89095.5|89045.5|89096.2|89046.2|89092.4|89042.4|39
1637119260000|2021-11-17 03:21:00|89095.4|89045.4|89099.5|89049.5|89101.7|89051.7|89093.3|89043.3|56
1637119270000|2021-11-17 03:21:10|89100|89050|89102.5|89052.5|89106.5|89056.5|89099.4|89049.4|50
1637119280000|2021-11-17 03:21:20|89102.8|89052.8|89107.1|89057.1|89107.1|89057.1|89098.6|89048.6|53
1637119290000|2021-11-17 03:21:30|89107.9|89057.9|89115.8|89065.8|89116|89066|89107.8|89057.8|62
1637119300000|2021-11-17 03:21:40|89115.7|89065.7|89118.6|89068.6|89119|89069|89115.7|89065.7|39
1637119310000|2021-11-17 03:21:50|89118.2|89068.2|89116.5|89066.5|89118.5|89068.5|89111|89061|42
1637119320000|2021-11-17 03:22:00|89115.5|89065.5|89111.2|89061.2|89115.5|89065.5|89108.5|89058.5|34
1637119330000|2021-11-17 03:22:10|89110.1|89060.1|89107.8|89057.8|89111.4|89061.4|89107|89057|45
1637119340000|2021-11-17 03:22:20|89107.2|89057.2|89099.8|89049.8|89107.5|89057.5|89099.3|89049.3|40
1637119350000|2021-11-17 03:22:30|89099|89049|89097.4|89047.4|89100.8|89050.8|89097.4|89047.4|48
1637119360000|2021-11-17 03:22:40|89097.8|89047.8|89096.4|89046.4|89097.8|89047.8|89095.2|89045.2|26
1637119370000|2021-11-17 03:22:50|89096.9|89046.9|89094.2|89044.2|89098.6|89048.6|89094.2|89044.2|40
1637119380000|2021-11-17 03:23:00|89094.1|89044.1|89102.3|89052.3|89104.5|89054.5|89093.9|89043.9|47
1637119390000|2021-11-17 03:23:10|89101|89051|89099.4|89049.4|89104|89054|89098.7|89048.7|47
1637119400000|2021-11-17 03:23:20|89099.7|89049.7|89102.5|89052.5|89103|89053|89099.3|89049.3|38
1637119410000|2021-11-17 03:23:30|89102.4|89052.4|89100.7|89050.7|89102.4|89052.4|89099.7|89049.7|38
1637119420000|2021-11-17 03:23:40|89100.4|89050.4|89101.1|89051.1|89101.6|89051.6|89099.1|89049.1|33
1637119430000|2021-11-17 03:23:50|89101.7|89051.7|89100.5|89050.5|89101.7|89051.7|89098.5|89048.5|33
1637119440000|2021-11-17 03:24:00|89100.3|89050.3|89099.6|89049.6|89101.4|89051.4|89099.2|89049.2|47
1637119450000|2021-11-17 03:24:10|89099.3|89049.3|89099.8|89049.8|89102.1|89052.1|89099.1|89049.1|52
1637119460000|2021-11-17 03:24:20|89100.4|89050.4|89103|89053|89103|89053|89100.4|89050.4|32
1637119470000|2021-11-17 03:24:30|89103.1|89053.1|89103.7|89053.7|89103.9|89053.9|89102.1|89052.1|18
1637119480000|2021-11-17 03:24:40|89104.1|89054.1|89110.2|89060.2|89110.5|89060.5|89103.9|89053.9|48
1637119490000|2021-11-17 03:24:50|89110|89060|89114.8|89064.8|89114.8|89064.8|89109|89059|42
1637119500000|2021-11-17 03:25:00|89114.3|89064.3|89108.7|89058.7|89114.7|89064.7|89107.9|89057.9|55
1637119510000|2021-11-17 03:25:10|89108.4|89058.4|89104.9|89054.9|89108.5|89058.5|89104.1|89054.1|40
1637119520000|2021-11-17 03:25:20|89104.2|89054.2|89103.5|89053.5|89106.3|89056.3|89103.5|89053.5|37
1637119530000|2021-11-17 03:25:30|89103.4|89053.4|89101.6|89051.6|89104.4|89054.4|89101.6|89051.6|25
1637119540000|2021-11-17 03:25:40|89100.9|89050.9|89099.9|89049.9|89101.4|89051.4|89099.8|89049.8|26
1637119550000|2021-11-17 03:25:50|89099.4|89049.4|89097.9|89047.9|89100.3|89050.3|89097.7|89047.7|25
1637119560000|2021-11-17 03:26:00|89097.7|89047.7|89098.2|89048.2|89098.7|89048.7|89095.1|89045.1|46
1637119570000|2021-11-17 03:26:10|89098.4|89048.4|89094.3|89044.3|89098.7|89048.7|89094.1|89044.1|41
1637119580000|2021-11-17 03:26:20|89093.6|89043.6|89095.4|89045.4|89095.5|89045.5|89093.6|89043.6|36
1637119590000|2021-11-17 03:26:30|89095.3|89045.3|89092.7|89042.7|89095.3|89045.3|89091.1|89041.1|40
1637119600000|2021-11-17 03:26:40|89092.9|89042.9|89094.9|89044.9|89095.1|89045.1|89092.6|89042.6|25
1637119610000|2021-11-17 03:26:50|89095.1|89045.1|89093.4|89043.4|89095.5|89045.5|89092.3|89042.3|40
1637119620000|2021-11-17 03:27:00|89093.5|89043.5|89095.6|89045.6|89095.6|89045.6|89093.1|89043.1|20
1637119630000|2021-11-17 03:27:10|89095.7|89045.7|89098.9|89048.9|89098.9|89048.9|89094.1|89044.1|28
1637119640000|2021-11-17 03:27:20|89098.8|89048.8|89099.2|89049.2|89100.1|89050.1|89095.7|89045.7|33
1637119650000|2021-11-17 03:27:30|89099.3|89049.3|89099.2|89049.2|89100.8|89050.8|89098.3|89048.3|30
1637119660000|2021-11-17 03:27:40|89099|89049|89099.9|89049.9|89100|89050|89098.4|89048.4|19
1637119670000|2021-11-17 03:27:50|89099.6|89049.6|89099.9|89049.9|89103.4|89053.4|89098.2|89048.2|23
1637119680000|2021-11-17 03:28:00|89099|89049|89101.8|89051.8|89101.8|89051.8|89097|89047|15
1637119690000|2021-11-17 03:28:10|89099.6|89049.6|89101.6|89051.6|89104.6|89054.6|89098.2|89048.2|36
1637119700000|2021-11-17 03:28:20|89101.7|89051.7|89103.7|89053.7|89104.1|89054.1|89101.6|89051.6|24
1637119710000|2021-11-17 03:28:30|89103.5|89053.5|89103.9|89053.9|89104.4|89054.4|89103.3|89053.3|21
1637119720000|2021-11-17 03:28:40|89104|89054|89104.5|89054.5|89105|89055|89103.7|89053.7|20
1637119730000|2021-11-17 03:28:50|89104.1|89054.1|89099.4|89049.4|89104.6|89054.6|89097.6|89047.6|50
1637119740000|2021-11-17 03:29:00|89099|89049|89102.4|89052.4|89102.4|89052.4|89099|89049|28
1637119750000|2021-11-17 03:29:10|89102.1|89052.1|89104.3|89054.3|89104.3|89054.3|89101.2|89051.2|49
1637119760000|2021-11-17 03:29:20|89104.1|89054.1|89103.7|89053.7|89105.1|89055.1|89100.8|89050.8|51
1637119770000|2021-11-17 03:29:30|89103.9|89053.9|89107|89057|89107|89057|89103.6|89053.6|27
1637119780000|2021-11-17 03:29:40|89106.9|89056.9|89107.2|89057.2|89107.2|89057.2|89105.6|89055.6|15
1637119790000|2021-11-17 03:29:50|89107.5|89057.5|89106.1|89056.1|89108.1|89058.1|89105.5|89055.5|29
1637119800000|2021-11-17 03:30:00|89106|89056|89105.8|89055.8|89106.8|89056.8|89104.5|89054.5|41
1637119810000|2021-11-17 03:30:10|89106.7|89056.7|89101.5|89051.5|89106.9|89056.9|89101.4|89051.4|38
1637119820000|2021-11-17 03:30:20|89101.9|89051.9|89102.3|89052.3|89102.9|89052.9|89099.6|89049.6|36
1637119830000|2021-11-17 03:30:30|89102.2|89052.2|89102|89052|89102.7|89052.7|89100|89050|40
1637119840000|2021-11-17 03:30:40|89102.2|89052.2|89101.7|89051.7|89102.5|89052.5|89100.3|89050.3|27
1637119850000|2021-11-17 03:30:50|89101.8|89051.8|89101.5|89051.5|89102|89052|89100.2|89050.2|23
1637119860000|2021-11-17 03:31:00|89101.7|89051.7|89101.6|89051.6|89102.5|89052.5|89100.6|89050.6|24
1637119870000|2021-11-17 03:31:10|89101.5|89051.5|89100.3|89050.3|89102.8|89052.8|89097.4|89047.4|33
1637119880000|2021-11-17 03:31:20|89100.7|89050.7|89103.2|89053.2|89103.2|89053.2|89100.1|89050.1|18
1637119890000|2021-11-17 03:31:30|89103.5|89053.5|89106.7|89056.7|89108.2|89058.2|89103.1|89053.1|43
1637119900000|2021-11-17 03:31:40|89107.4|89057.4|89104.1|89054.1|89107.5|89057.5|89082.1|89032.1|50
1637119910000|2021-11-17 03:31:50|89105.6|89055.6|89110.5|89060.5|89110.9|89060.9|89104.7|89054.7|36
1637119920000|2021-11-17 03:32:00|89110.1|89060.1|89110.5|89060.5|89111.9|89061.9|89109.3|89059.3|39
1637119930000|2021-11-17 03:32:10|89110.1|89060.1|89109.8|89059.8|89111.5|89061.5|89108.9|89058.9|22
1637119940000|2021-11-17 03:32:20|89110|89060|89109.4|89059.4|89110.3|89060.3|89108.8|89058.8|22
1637119950000|2021-11-17 03:32:30|89109.5|89059.5|89108.1|89058.1|89110.5|89060.5|89107.5|89057.5|27
1637119960000|2021-11-17 03:32:40|89109|89059|89109.1|89059.1|89109.8|89059.8|89107.6|89057.6|34
1637119970000|2021-11-17 03:32:50|89109.7|89059.7|89104.4|89054.4|89109.7|89059.7|89104.4|89054.4|18
1637119980000|2021-11-17 03:33:00|89104.6|89054.6|89105.1|89055.1|89105.4|89055.4|89102.9|89052.9|29
1637119990000|2021-11-17 03:33:10|89105|89055|89105.4|89055.4|89106|89056|89105|89055|13
1637120000000|2021-11-17 03:33:20|89105.3|89055.3|89104.7|89054.7|89106.9|89056.9|89104.7|89054.7|12
1637120010000|2021-11-17 03:33:30|89105.6|89055.6|89107.5|89057.5|89107.5|89057.5|89104.4|89054.4|14
1637120020000|2021-11-17 03:33:40|89107.3|89057.3|89106.5|89056.5|89110.5|89060.5|89105.6|89055.6|28
1637120030000|2021-11-17 03:33:50|89106.3|89056.3|89108.1|89058.1|89109.3|89059.3|89106.1|89056.1|16
1637120040000|2021-11-17 03:34:00|89107.7|89057.7|89105.9|89055.9|89107.7|89057.7|89105|89055|23
1637120050000|2021-11-17 03:34:10|89105.8|89055.8|89106.7|89056.7|89106.7|89056.7|89105.1|89055.1|17
1637120060000|2021-11-17 03:34:20|89105.6|89055.6|89105.4|89055.4|89107.1|89057.1|89105.4|89055.4|16
1637120070000|2021-11-17 03:34:30|89105.7|89055.7|89106.2|89056.2|89107.3|89057.3|89105.3|89055.3|24
1637120080000|2021-11-17 03:34:40|89106.5|89056.5|89107.6|89057.6|89107.8|89057.8|89106.3|89056.3|21
1637120090000|2021-11-17 03:34:50|89108.5|89058.5|89110.5|89060.5|89110.5|89060.5|89107.3|89057.3|28
1637120100000|2021-11-17 03:35:00|89110.7|89060.7|89107.2|89057.2|89110.8|89060.8|89106.8|89056.8|32
1637120110000|2021-11-17 03:35:10|89106.7|89056.7|89111.7|89061.7|89112.5|89062.5|89106.4|89056.4|44
1637120120000|2021-11-17 03:35:20|89112.9|89062.9|89113|89063|89113.2|89063.2|89111.2|89061.2|37
1637120130000|2021-11-17 03:35:30|89113.1|89063.1|89114.3|89064.3|89114.3|89064.3|89111.3|89061.3|28
1637120140000|2021-11-17 03:35:40|89114.5|89064.5|89118|89068|89118|89068|89114.3|89064.3|33
1637120150000|2021-11-17 03:35:50|89114.8|89064.8|89122.7|89072.7|89123.5|89073.5|89114.8|89064.8|41
1637120160000|2021-11-17 03:36:00|89122.2|89072.2|89118.6|89068.6|89122.6|89072.6|89116.3|89066.3|48
1637120170000|2021-11-17 03:36:10|89118.5|89068.5|89118.4|89068.4|89119.8|89069.8|89117.3|89067.3|38
1637120180000|2021-11-17 03:36:20|89118.3|89068.3|89119.6|89069.6|89120.2|89070.2|89118.3|89068.3|45
1637120190000|2021-11-17 03:36:30|89119.9|89069.9|89119.1|89069.1|89120.5|89070.5|89116.9|89066.9|20
1637120200000|2021-11-17 03:36:40|89116.4|89066.4|89114.9|89064.9|89118.3|89068.3|89109.5|89059.5|39
1637120210000|2021-11-17 03:36:50|89115.2|89065.2|89115.7|89065.7|89117.3|89067.3|89111.9|89061.9|41
1637120220000|2021-11-17 03:37:00|89115.4|89065.4|89115.7|89065.7|89116.9|89066.9|89113.8|89063.8|30
1637120230000|2021-11-17 03:37:10|89116.5|89066.5|89117.4|89067.4|89119.5|89069.5|89116.3|89066.3|33
1637120240000|2021-11-17 03:37:20|89117.8|89067.8|89116.5|89066.5|89117.8|89067.8|89115.8|89065.8|24
1637120250000|2021-11-17 03:37:30|89116.6|89066.6|89117.6|89067.6|89117.6|89067.6|89115.9|89065.9|11
1637120260000|2021-11-17 03:37:40|89117.7|89067.7|89116.5|89066.5|89119.4|89069.4|89114.8|89064.8|9
1637120270000|2021-11-17 03:37:50|89117|89067|89119.2|89069.2|89119.2|89069.2|89116|89066|29
1637120280000|2021-11-17 03:38:00|89119.3|89069.3|89119.4|89069.4|89120.5|89070.5|89116.1|89066.1|37
1637120290000|2021-11-17 03:38:10|89119.2|89069.2|89115.9|89065.9|89119.4|89069.4|89114.7|89064.7|20
1637120300000|2021-11-17 03:38:20|89116.5|89066.5|89119|89069|89119|89069|89116.5|89066.5|15
1637120310000|2021-11-17 03:38:30|89119.1|89069.1|89118.6|89068.6|89119.5|89069.5|89115.7|89065.7|23
1637120320000|2021-11-17 03:38:40|89118.9|89068.9|89118.6|89068.6|89119.6|89069.6|89115.8|89065.8|32
1637120330000|2021-11-17 03:38:50|89118.8|89068.8|89120.8|89070.8|89121.5|89071.5|89118.4|89068.4|36
1637120340000|2021-11-17 03:39:00|89121|89071|89123.8|89073.8|89124.6|89074.6|89121|89071|33
1637120350000|2021-11-17 03:39:10|89123.7|89073.7|89122.4|89072.4|89124.1|89074.1|89122|89072|31
1637120360000|2021-11-17 03:39:20|89122.5|89072.5|89122.1|89072.1|89123.4|89073.4|89121|89071|22
1637120370000|2021-11-17 03:39:30|89122.5|89072.5|89122.2|89072.2|89122.5|89072.5|89121.3|89071.3|32
1637120380000|2021-11-17 03:39:40|89121.6|89071.6|89121|89071|89123.3|89073.3|89119.2|89069.2|34
1637120390000|2021-11-17 03:39:50|89121.1|89071.1|89121.6|89071.6|89124.3|89074.3|89119.3|89069.3|26
1637120400000|2021-11-17 03:40:00|89122.6|89072.6|89122.5|89072.5|89124|89074|89120.8|89070.8|42
1637120410000|2021-11-17 03:40:10|89122.6|89072.6|89122.9|89072.9|89123.2|89073.2|89119.9|89069.9|24
1637120420000|2021-11-17 03:40:20|89123.3|89073.3|89122.5|89072.5|89124.3|89074.3|89120.6|89070.6|29
1637120430000|2021-11-17 03:40:30|89123|89073|89123.5|89073.5|89123.5|89073.5|89122|89072|24
1637120440000|2021-11-17 03:40:40|89123.4|89073.4|89126.8|89076.8|89126.8|89076.8|89121.2|89071.2|40
1637120450000|2021-11-17 03:40:50|89127.7|89077.7|89125.5|89075.5|89128.6|89078.6|89122|89072|51
1637120460000|2021-11-17 03:41:00|89125.6|89075.6|89144.4|89094.4|89145|89095|89116.7|89066.7|65
1637120470000|2021-11-17 03:41:10|89143.3|89093.3|89254.4|89204.4|89254.4|89204.4|89143.3|89093.3|80
1637120480000|2021-11-17 03:41:20|89254.2|89204.2|89303.8|89227.6|89318.6|89254.6|89253.1|89190.4|80
1637120490000|2021-11-17 03:41:30|89306.2|89223.2|89325.5|89243.2|89325.5|89252.8|89264.2|89194.8|80
1637120500000|2021-11-17 03:41:40|89319.9|89242.9|89341.3|89291.3|89359.5|89296|89319.9|89242.9|79
1637120510000|2021-11-17 03:41:50|89338.4|89288.4|89389.2|89310.6|89389.2|89310.6|89323.8|89266.3|75
1637120520000|2021-11-17 03:42:00|89385.1|89308.6|89393.8|89320.2|89397.4|89337.5|89368.4|89298.7|77
1637120530000|2021-11-17 03:42:10|89381.2|89331.2|89397.4|89347.4|89415.4|89365.4|89380.4|89314.7|78
1637120540000|2021-11-17 03:42:20|89396.5|89346.5|89352.1|89302.1|89405|89355|89352.1|89302.1|78
1637120550000|2021-11-17 03:42:30|89356.1|89306.1|89369.7|89309.6|89400|89344|89347.1|89284.6|78
1637120560000|2021-11-17 03:42:40|89373|89316.7|89364.2|89308.6|89384.1|89319.5|89357.7|89299.1|65
1637120570000|2021-11-17 03:42:50|89364.1|89308.7|89360.2|89301|89380.7|89316.8|89350.6|89291.9|74
1637120580000|2021-11-17 03:43:00|89359.9|89301.2|89353.1|89303.1|89359.9|89303.1|89338.7|89288.7|72
1637120590000|2021-11-17 03:43:10|89348.6|89298.6|89331.5|89281.5|89351.1|89301.1|89326.2|89273.5|62
1637120600000|2021-11-17 03:43:20|89335.6|89281.1|89337.3|89287.3|89349.3|89299.3|89316.3|89266.3|76
1637120610000|2021-11-17 03:43:30|89339.1|89285.4|89337.9|89283.7|89339.1|89288.1|89295|89230.8|76
1637120620000|2021-11-17 03:43:40|89334.6|89284.6|89361.8|89282.4|89361.8|89310.4|89334.6|89271.1|70
1637120630000|2021-11-17 03:43:50|89365.5|89277.4|89351.3|89301.3|89367.9|89317.6|89351.3|89277.4|68
1637120640000|2021-11-17 03:44:00|89348|89298|89317.5|89267.5|89357.5|89307.5|89315.9|89264.6|74
1637120650000|2021-11-17 03:44:10|89314.1|89264.1|89330.4|89280.4|89330.5|89280.5|89310.6|89260.6|65
1637120660000|2021-11-17 03:44:20|89329.4|89279.4|89343.1|89293.1|89343.1|89293.1|89325|89265|48
1637120670000|2021-11-17 03:44:30|89345.1|89295.1|89349|89299|89354.4|89304.4|89339.4|89275.7|61
1637120680000|2021-11-17 03:44:40|89347.9|89297.9|89349|89299|89364|89304.8|89347.1|89292.8|28
1637120690000|2021-11-17 03:44:50|89357.7|89307.7|89347.6|89297.6|89362.4|89307.7|89344.1|89291.2|57
1637120700000|2021-11-17 03:45:00|89344.4|89294.4|89330.2|89280.2|89348.4|89298.4|89319.7|89269.7|61
1637120710000|2021-11-17 03:45:10|89327.6|89277.6|89332.3|89282.3|89344.5|89294.5|89325.4|89275.4|65
1637120720000|2021-11-17 03:45:20|89327.6|89277.6|89320.3|89270.3|89327.6|89277.6|89309.2|89259.2|57
1637120730000|2021-11-17 03:45:30|89320|89270|89326.1|89276.1|89326.1|89276.1|89314.2|89264.2|47
1637120740000|2021-11-17 03:45:40|89324.3|89274.3|89328|89278|89328|89278|89320.8|89270.8|58
1637120750000|2021-11-17 03:45:50|89326.6|89276.6|89317.9|89267.9|89330.6|89280.6|89310.4|89260.4|40
1637120760000|2021-11-17 03:46:00|89317.8|89267.8|89305.9|89255.9|89320.4|89270.4|89300.6|89250.6|63
1637120770000|2021-11-17 03:46:10|89308.5|89258.5|89312.3|89262.3|89319.5|89269.5|89308.2|89258.2|49
1637120780000|2021-11-17 03:46:20|89314|89264|89318.7|89268.7|89322.3|89272.3|89309.9|89259.9|52
1637120790000|2021-11-17 03:46:30|89320.4|89270.4|89325|89275|89329.5|89279.3|89312.7|89262.7|55
1637120800000|2021-11-17 03:46:40|89329.3|89279.3|89319.6|89269.6|89333|89283|89316.2|89266.2|60
1637120810000|2021-11-17 03:46:50|89314.6|89264.6|89318.3|89268.3|89321.8|89271.8|89312.8|89262.8|64
1637120820000|2021-11-17 03:47:00|89317.8|89267.8|89302.4|89252.4|89318|89268|89295.1|89245.1|57
1637120830000|2021-11-17 03:47:10|89304.6|89254.6|89313.4|89263.4|89313.7|89263.7|89304.6|89254.6|49
1637120840000|2021-11-17 03:47:20|89313.2|89263.2|89319.4|89269.4|89324.3|89269.7|89307.9|89257.9|47
1637120850000|2021-11-17 03:47:30|89318.3|89268.3|89322|89272|89329|89279|89317.5|89267.5|51
1637120860000|2021-11-17 03:47:40|89323.8|89273.8|89322.4|89272.4|89323.9|89273.9|89319.6|89269.6|54
1637120870000|2021-11-17 03:47:50|89322|89272|89322.6|89272.6|89324.9|89274.9|89312.5|89262.5|51
1637120880000|2021-11-17 03:48:00|89320.6|89270.6|89312.7|89262.7|89322.2|89272.2|89305|89255|52
1637120890000|2021-11-17 03:48:10|89317.8|89267.8|89259.1|89209.1|89317.8|89267.8|89259.1|89209.1|62
1637120900000|2021-11-17 03:48:20|89260.2|89210.2|89254|89204|89265.1|89215.1|89242.7|89192.7|67
1637120910000|2021-11-17 03:48:30|89254.7|89204.7|89246.7|89196.7|89254.7|89204.7|89233.5|89183.5|64
1637120920000|2021-11-17 03:48:40|89244.5|89194.5|89233.7|89183.7|89247.5|89197.5|89230.3|89180.3|62
1637120930000|2021-11-17 03:48:50|89234.8|89184.8|89241.9|89191.9|89248.8|89198.8|89232.6|89182.6|66
1637120940000|2021-11-17 03:49:00|89242.1|89192.1|89237.8|89187.8|89244.7|89194.7|89233|89183|42
1637120950000|2021-11-17 03:49:10|89238.6|89188.6|89235.9|89185.9|89240.9|89190.9|89231.6|89181.2|52
1637120960000|2021-11-17 03:49:20|89235.7|89185.7|89234|89184|89238.4|89188.4|89230.3|89180.3|59
1637120970000|2021-11-17 03:49:30|89234.5|89184.5|89234.2|89184.2|89239.3|89189.3|89231.5|89181.5|32
1637120980000|2021-11-17 03:49:40|89230.9|89180.9|89230.7|89180.7|89232.5|89182.5|89215.6|89163|59
1637120990000|2021-11-17 03:49:50|89230.6|89180.6|89237.9|89187.9|89242.5|89192.5|89224.3|89174.3|65
1637121000000|2021-11-17 03:50:00|89238.4|89188.4|89249.3|89199.3|89249.3|89199.3|89236.3|89186.3|61
1637121010000|2021-11-17 03:50:10|89248.1|89198.1|89252.1|89202.1|89252.2|89202.2|89245.2|89195.2|48
1637121020000|2021-11-17 03:50:20|89249.4|89199.4|89251.6|89201.6|89251.6|89201.6|89247.4|89197.4|42
1637121030000|2021-11-17 03:50:30|89251.9|89201.9|89242.8|89192.8|89252.4|89202.4|89242.6|89192.6|53
1637121040000|2021-11-17 03:50:40|89241.9|89191.9|89205|89155|89241.9|89191.9|89204.2|89154.2|55
1637121050000|2021-11-17 03:50:50|89205.8|89155.8|89213|89163|89215.3|89165.3|89205|89155|55
1637121060000|2021-11-17 03:51:00|89214.5|89164.5|89210.4|89160.4|89214.7|89164.7|89208.5|89158.5|52
1637121070000|2021-11-17 03:51:10|89210.5|89160.5|89196.3|89146.3|89210.5|89160.5|89181|89131|68
1637121080000|2021-11-17 03:51:20|89194.4|89144.4|89214.8|89164.8|89214.9|89164.9|89194|89144|66
1637121090000|2021-11-17 03:51:30|89215.5|89165.5|89217.4|89167.4|89220|89170|89211.8|89161.8|56
1637121100000|2021-11-17 03:51:40|89217.6|89167.6|89217.2|89167.2|89219.3|89169.3|89214.3|89164.3|50
1637121110000|2021-11-17 03:51:50|89217.4|89167.4|89216.4|89166.4|89219.1|89169.1|89216.4|89166.4|37
1637121120000|2021-11-17 03:52:00|89216.5|89166.5|89216.7|89166.7|89217.3|89167.3|89213.1|89163.1|47
1637121130000|2021-11-17 03:52:10|89215.5|89165.5|89216.2|89166.2|89217.1|89167.1|89214.2|89164.2|32
1637121140000|2021-11-17 03:52:20|89216.1|89166.1|89197.3|89147.3|89216.1|89166.1|89193.8|89143.8|55
1637121150000|2021-11-17 03:52:30|89196.9|89146.9|89197.4|89147.4|89204.2|89154.2|89195.3|89145.3|57
1637121160000|2021-11-17 03:52:40|89197.1|89147.1|89211.6|89161.6|89212.7|89162.7|89195.3|89145.3|50
1637121170000|2021-11-17 03:52:50|89210.2|89160.2|89218|89168|89219.7|89169.7|89210.2|89160.2|57
1637121180000|2021-11-17 03:53:00|89218.4|89168.4|89213.4|89163.4|89218.4|89168.4|89212.3|89162.3|54
1637121190000|2021-11-17 03:53:10|89213.1|89163.1|89214.9|89164.9|89217.1|89167.1|89213.1|89163.1|42
1637121200000|2021-11-17 03:53:20|89214.6|89164.6|89204|89154|89215.2|89165.2|89197.2|89147.2|53
1637121210000|2021-11-17 03:53:30|89205.3|89155.3|89204.5|89154.5|89205.3|89155.3|89200.5|89150.5|39
1637121220000|2021-11-17 03:53:40|89202.2|89152.2|89199.1|89149.1|89202.4|89152.4|89198|89148|41
1637121230000|2021-11-17 03:53:50|89198.8|89148.8|89196.5|89146.5|89200.3|89150.3|89195.7|89145.7|47
1637121240000|2021-11-17 03:54:00|89196|89146|89191.6|89141.6|89199.5|89149.5|89189.6|89139.6|44
1637121250000|2021-11-17 03:54:10|89189.9|89139.9|89198.9|89148.9|89202.8|89152.8|89189.6|89139.6|54
1637121260000|2021-11-17 03:54:20|89199.1|89149.1|89199|89149|89201.5|89151.5|89197.7|89147.7|40
1637121270000|2021-11-17 03:54:30|89199.5|89149.5|89198.9|89148.9|89199.5|89149.5|89197|89147|25
1637121280000|2021-11-17 03:54:40|89199.5|89149.5|89191|89141|89200.9|89150.9|89190.9|89140.9|34
1637121290000|2021-11-17 03:54:50|89191.6|89141.6|89196.4|89146.4|89196.4|89146.4|89190.9|89140.9|32
1637121300000|2021-11-17 03:55:00|89195.7|89145.7|89220.2|89170.2|89220.2|89170.2|89195.2|89145.2|63
1637121310000|2021-11-17 03:55:10|89221.3|89171.3|89210.9|89160.9|89222.1|89172.1|89210.9|89160.9|46
1637121320000|2021-11-17 03:55:20|89211|89161|89211.7|89161.7|89212.1|89162.1|89206|89156|49
1637121330000|2021-11-17 03:55:30|89212|89162|89232.8|89182.8|89233.5|89183.5|89211.6|89161.6|59
1637121340000|2021-11-17 03:55:40|89234.3|89184.3|89241.9|89191.9|89244.2|89194.2|89232.6|89182.6|58
1637121350000|2021-11-17 03:55:50|89242.2|89192.2|89250.7|89200.7|89254.4|89204.4|89241.8|89191.8|46
1637121360000|2021-11-17 03:56:00|89249.2|89199.2|89230.7|89180.7|89249.7|89199.7|89227.9|89177.9|69
1637121370000|2021-11-17 03:56:10|89230.6|89180.6|89230|89180|89232.9|89182.9|89219.1|89169.1|57
1637121380000|2021-11-17 03:56:20|89231.4|89181.4|89233.3|89183.3|89235|89185|89221|89171|66
1637121390000|2021-11-17 03:56:30|89234|89184|89231.4|89181.4|89234.5|89184.5|89230.7|89180.7|41
1637121400000|2021-11-17 03:56:40|89231.5|89181.5|89240.2|89190.2|89247.3|89197.3|89231|89181|56
1637121410000|2021-11-17 03:56:50|89239.7|89189.7|89237.5|89187.5|89241.9|89191.9|89237.5|89187.5|42
1637121420000|2021-11-17 03:57:00|89240.1|89190.1|89235.3|89185.3|89244.3|89194.3|89233.4|89183.4|61
1637121430000|2021-11-17 03:57:10|89237.6|89187.6|89233.6|89183.6|89240.2|89190.2|89231|89181|63
1637121440000|2021-11-17 03:57:20|89235.6|89185.6|89221.6|89171.6|89236.4|89186.4|89221.6|89171.6|33
1637121450000|2021-11-17 03:57:30|89222.9|89172.9|89216.1|89166.1|89223|89173|89216.1|89166.1|47
1637121460000|2021-11-17 03:57:40|89216.2|89166.2|89212.6|89162.6|89216.7|89166.7|89211.6|89161.6|35
1637121470000|2021-11-17 03:57:50|89213.7|89163.7|89208.8|89158.8|89218.5|89168.5|89202.7|89144.5|50
1637121480000|2021-11-17 03:58:00|89205.9|89155.9|89221.5|89171.5|89221.5|89171.5|89205.9|89155.9|61
1637121490000|2021-11-17 03:58:10|89221.4|89171.4|89217.7|89167.7|89221.9|89171.9|89213.8|89163.8|47
1637121500000|2021-11-17 03:58:20|89217.5|89167.5|89223.9|89173.9|89225.2|89175.2|89216.1|89166.1|43
1637121510000|2021-11-17 03:58:30|89224.4|89174.4|89239|89189|89239.6|89189.6|89222.1|89172.1|48
1637121520000|2021-11-17 03:58:40|89240.3|89190.3|89250.2|89200.2|89250.9|89200.9|89239.9|89189.9|55
1637121530000|2021-11-17 03:58:50|89250.1|89200.1|89247.6|89197.6|89251.6|89201.6|89245|89195|44
1637121540000|2021-11-17 03:59:00|89246.8|89196.8|89235.8|89185.8|89246.8|89196.8|89235.7|89185.7|49
1637121550000|2021-11-17 03:59:10|89235.4|89185.4|89238.3|89188.3|89239.8|89189.8|89235.4|89185.4|41
1637121560000|2021-11-17 03:59:20|89238.5|89188.5|89235.9|89185.9|89239|89189|89234.9|89184.9|29
1637121570000|2021-11-17 03:59:30|89235.8|89185.8|89220.1|89170.1|89237.1|89187.1|89220.1|89170.1|50
1637121580000|2021-11-17 03:59:40|89222.7|89172.7|89219.1|89169.1|89222.7|89172.7|89217.3|89167.3|47
1637121590000|2021-11-17 03:59:50|89218.8|89168.8|89217.7|89167.7|89219.3|89169.3|89215.6|89165.6|41
1637121600000|2021-11-17 04:00:00|89217.4|89167.4|89216.1|89166.1|89218|89168|89214.9|89164.9|53
1637121610000|2021-11-17 04:00:10|89216.3|89166.3|89201.3|89151.3|89217.6|89167.6|89200.5|89150.5|50
1637121620000|2021-11-17 04:00:20|89199.4|89149.4|89197.5|89147.5|89202.1|89152.1|89195.9|89145.9|54
1637121630000|2021-11-17 04:00:30|89197.4|89147.4|89190.4|89140.4|89197.9|89147.9|89190.1|89140.1|56
1637121640000|2021-11-17 04:00:40|89190.9|89140.9|89169.8|89119.8|89191|89141|89169|89119|62
1637121650000|2021-11-17 04:00:50|89169.7|89119.7|89166.7|89116.7|89171.2|89121.2|89166.3|89116.3|61
1637121660000|2021-11-17 04:01:00|89167|89117|89169.7|89119.7|89169.7|89119.7|89164.3|89114.3|43
1637121670000|2021-11-17 04:01:10|89169.8|89119.8|89177.7|89127.7|89180.1|89130.1|89169.5|89119.5|63
1637121680000|2021-11-17 04:01:20|89177.4|89127.4|89177.2|89127.2|89178.3|89128.3|89176.4|89126.4|34
1637121690000|2021-11-17 04:01:30|89177.3|89127.3|89174.3|89124.3|89180.4|89130.4|89174.2|89124.2|36
1637121700000|2021-11-17 04:01:40|89174.9|89124.9|89176.8|89126.8|89177.1|89127.1|89173.2|89123.2|45
1637121710000|2021-11-17 04:01:50|89176.7|89126.7|89165.8|89115.8|89177|89127|89164.6|89114.6|48
1637121720000|2021-11-17 04:02:00|89165.6|89115.6|89163.5|89113.5|89166.7|89116.7|89162.9|89112.9|37
1637121730000|2021-11-17 04:02:10|89163.3|89113.3|89159.5|89109.5|89169|89119|89152.6|89102.6|58
1637121740000|2021-11-17 04:02:20|89159.6|89109.6|89155|89105|89162.9|89112.9|89154.9|89104.9|51
1637121750000|2021-11-17 04:02:30|89156.4|89106.4|89162|89112|89162.3|89112.3|89156.4|89106.4|48
1637121760000|2021-11-17 04:02:40|89163.3|89113.3|89167.4|89117.4|89167.4|89117.4|89163|89113|40
1637121770000|2021-11-17 04:02:50|89167.6|89117.6|89165.6|89115.6|89168.7|89118.7|89164.6|89114.6|33
1637121780000|2021-11-17 04:03:00|89166.2|89116.2|89156.6|89106.6|89166.6|89116.6|89155|89105|38
1637121790000|2021-11-17 04:03:10|89155|89105|89177.6|89127.6|89177.6|89127.6|89152.8|89102.8|63
1637121800000|2021-11-17 04:03:20|89176.5|89126.5|89180.8|89130.8|89183.4|89133.4|89174.7|89124.7|51
1637121810000|2021-11-17 04:03:30|89181.3|89131.3|89189.5|89139.5|89189.7|89139.7|89180.4|89130.4|48
1637121820000|2021-11-17 04:03:40|89189.8|89139.8|89193.2|89143.2|89196.2|89146.2|89189.7|89139.7|44
1637121830000|2021-11-17 04:03:50|89193.5|89143.5|89189.8|89139.8|89193.5|89143.5|89189.2|89139.2|41
1637121840000|2021-11-17 04:04:00|89190|89140|89187.4|89137.4|89191.5|89141.5|89187.3|89137.3|31
1637121850000|2021-11-17 04:04:10|89187.3|89137.3|89187.5|89137.5|89189.7|89139.7|89187|89137|32
1637121860000|2021-11-17 04:04:20|89186.9|89136.9|89184.9|89134.9|89188.6|89138.6|89182.3|89132.3|40
1637121870000|2021-11-17 04:04:30|89186.1|89136.1|89189.1|89139.1|89191.3|89141.3|89185|89135|34
1637121880000|2021-11-17 04:04:40|89189.8|89139.8|89188.9|89138.9|89192.3|89142.3|89187.9|89137.9|36
1637121890000|2021-11-17 04:04:50|89188.8|89138.8|89191.3|89141.3|89191.4|89141.4|89188.8|89138.8|30
1637121900000|2021-11-17 04:05:00|89191.2|89141.2|89184.2|89134.2|89191.7|89141.7|89184.2|89134.2|30
1637121910000|2021-11-17 04:05:10|89184|89134|89178|89128|89186.7|89136.7|89178|89128|46
1637121920000|2021-11-17 04:05:20|89178.3|89128.3|89168.1|89118.1|89179.1|89129.1|89165.9|89115.9|56
1637121930000|2021-11-17 04:05:30|89167.8|89117.8|89176.9|89126.9|89177.2|89127.2|89166.9|89116.9|57
1637121940000|2021-11-17 04:05:40|89176.3|89126.3|89176.5|89126.5|89177.2|89127.2|89175.1|89125.1|38
1637121950000|2021-11-17 04:05:50|89176.9|89126.9|89173.9|89123.9|89177.4|89127.4|89171.5|89121.5|37
1637121960000|2021-11-17 04:06:00|89174.5|89124.5|89175.3|89125.3|89176.2|89126.2|89172.5|89122.5|40
1637121970000|2021-11-17 04:06:10|89175.2|89125.2|89179.9|89129.9|89180|89130|89174.4|89124.4|29
1637121980000|2021-11-17 04:06:20|89180.1|89130.1|89175.9|89125.9|89180.1|89130.1|89175.6|89125.6|29
1637121990000|2021-11-17 04:06:30|89176.1|89126.1|89180.5|89130.5|89180.6|89130.6|89174.5|89124.5|38
1637122000000|2021-11-17 04:06:40|89180.9|89130.9|89178.7|89128.7|89181.6|89131.6|89178|89128|34
1637122010000|2021-11-17 04:06:50|89178.9|89128.9|89174|89124|89178.9|89128.9|89174|89124|46
1637122020000|2021-11-17 04:07:00|89174.1|89124.1|89174.3|89124.3|89175.3|89125.3|89172.1|89122.1|41
1637122030000|2021-11-17 04:07:10|89174.2|89124.2|89181.7|89131.7|89184.9|89134.9|89171.7|89121.7|50
1637122040000|2021-11-17 04:07:20|89182.6|89132.6|89184.5|89134.5|89184.8|89134.8|89182.6|89132.6|30
1637122050000|2021-11-17 04:07:30|89184.7|89134.7|89182|89132|89184.9|89134.9|89180.4|89130.4|31
1637122060000|2021-11-17 04:07:40|89182.1|89132.1|89184.8|89134.8|89185.1|89135.1|89182.1|89132.1|30
1637122070000|2021-11-17 04:07:50|89184.7|89134.7|89185.8|89135.8|89186.8|89136.8|89184.6|89134.6|34
1637122080000|2021-11-17 04:08:00|89185.6|89135.6|89186.4|89136.4|89186.9|89136.9|89185.5|89135.5|29
1637122090000|2021-11-17 04:08:10|89186.7|89136.7|89186.3|89136.3|89186.7|89136.7|89184.6|89134.6|29
1637122100000|2021-11-17 04:08:20|89186.1|89136.1|89185.6|89135.6|89186.6|89136.6|89185|89135|32
1637122110000|2021-11-17 04:08:30|89185.8|89135.8|89194.6|89144.6|89194.9|89144.9|89185.3|89135.3|38
1637122120000|2021-11-17 04:08:40|89194.5|89144.5|89196.6|89146.6|89196.6|89146.6|89193.7|89143.7|29
1637122130000|2021-11-17 04:08:50|89196.3|89146.3|89197.8|89147.8|89201.2|89151.2|89196.1|89146.1|39
1637122140000|2021-11-17 04:09:00|89198.9|89148.9|89204.1|89154.1|89204.2|89154.2|89197.4|89147.4|42
1637122150000|2021-11-17 04:09:10|89203.9|89153.9|89204.5|89154.5|89206.7|89156.7|89203.1|89153.1|43
1637122160000|2021-11-17 04:09:20|89204.8|89154.8|89205.4|89155.4|89206.7|89156.7|89204.2|89154.2|22
1637122170000|2021-11-17 04:09:30|89205.6|89155.6|89203.7|89153.7|89207.2|89157.2|89202.7|89152.7|33
1637122180000|2021-11-17 04:09:40|89203.6|89153.6|89204.9|89154.9|89208.9|89158.9|89202.4|89152.4|58
1637122190000|2021-11-17 04:09:50|89205|89155|89206|89156|89207.3|89157.3|89203.9|89153.9|36
1637122200000|2021-11-17 04:10:00|89206.2|89156.2|89207.4|89157.4|89207.7|89157.7|89203.2|89153.2|44
1637122210000|2021-11-17 04:10:10|89207.5|89157.5|89209.6|89159.6|89209.8|89159.8|89207.5|89157.5|38
1637122220000|2021-11-17 04:10:20|89209.4|89159.4|89207.5|89157.5|89210.4|89160.4|89206.3|89156.3|42
1637122230000|2021-11-17 04:10:30|89207.3|89157.3|89209.1|89159.1|89209.1|89159.1|89206.5|89156.5|34
1637122240000|2021-11-17 04:10:40|89209|89159|89203.5|89153.5|89209.2|89159.2|89203|89153|47
1637122250000|2021-11-17 04:10:50|89203.3|89153.3|89207.5|89157.5|89207.7|89157.7|89203.2|89153.2|29
1637122260000|2021-11-17 04:11:00|89206.6|89156.6|89197.3|89147.3|89206.8|89156.8|89196.6|89146.6|35
1637122270000|2021-11-17 04:11:10|89198.3|89148.3|89189.3|89139.3|89199.5|89149.5|89187.8|89137.8|33
1637122280000|2021-11-17 04:11:20|89188.5|89138.5|89187.4|89137.4|89188.5|89138.5|89183.1|89133.1|37
1637122290000|2021-11-17 04:11:30|89187.5|89137.5|89191.4|89141.4|89191.6|89141.6|89172.4|89122.4|61
1637122300000|2021-11-17 04:11:40|89191.3|89141.3|89196.8|89146.8|89198.6|89148.6|89191.3|89141.3|61
1637122310000|2021-11-17 04:11:50|89196.4|89146.4|89199.2|89149.2|89201.9|89151.9|89195.8|89145.8|46
1637122320000|2021-11-17 04:12:00|89199.5|89149.5|89197.9|89147.9|89200|89150|89193.2|89143.2|47
1637122330000|2021-11-17 04:12:10|89197.5|89147.5|89198.7|89148.7|89202.3|89152.3|89193.8|89143.8|46
1637122340000|2021-11-17 04:12:20|89197.5|89147.5|89195.5|89145.5|89203.3|89153.3|89194.5|89144.5|45
1637122350000|2021-11-17 04:12:30|89194.9|89144.9|89187.7|89137.7|89195.7|89145.7|89184.9|89134.9|54
1637122360000|2021-11-17 04:12:40|89186.9|89136.9|89192.6|89142.6|89195.5|89145.5|89186|89136|50
1637122370000|2021-11-17 04:12:50|89193|89143|89190.1|89140.1|89195.1|89145.1|89189.3|89139.3|51
1637122380000|2021-11-17 04:13:00|89190.9|89140.9|89186.3|89136.3|89191.9|89141.9|89184.5|89134.5|49
1637122390000|2021-11-17 04:13:10|89187.1|89137.1|89182.2|89132.2|89188|89138|89180.5|89130.5|48
1637122400000|2021-11-17 04:13:20|89182|89132|89184.5|89134.5|89185|89135|89181.1|89131.1|44
1637122410000|2021-11-17 04:13:30|89184.4|89134.4|89197.9|89147.9|89199|89149|89184.1|89134.1|49
1637122420000|2021-11-17 04:13:40|89197.8|89147.8|89197.8|89147.8|89199.5|89149.5|89194.4|89144.4|33
1637122430000|2021-11-17 04:13:50|89198.1|89148.1|89194.9|89144.9|89198.4|89148.4|89194.6|89144.6|33
1637122440000|2021-11-17 04:14:00|89195|89145|89194.5|89144.5|89197.1|89147.1|89194.5|89144.5|31
1637122450000|2021-11-17 04:14:10|89193.3|89143.3|89188.8|89138.8|89194|89144|89188.8|89138.8|38
1637122460000|2021-11-17 04:14:20|89189.7|89139.7|89187.3|89137.3|89189.7|89139.7|89184.1|89134.1|47
1637122470000|2021-11-17 04:14:30|89187.4|89137.4|89186.9|89136.9|89189.9|89139.9|89185.8|89135.8|37
1637122480000|2021-11-17 04:14:40|89186.7|89136.7|89181.4|89131.4|89187.7|89137.7|89179.6|89129.6|39
1637122490000|2021-11-17 04:14:50|89182.4|89132.4|89178.7|89128.7|89182.4|89132.4|89178.1|89128.1|23
1637122500000|2021-11-17 04:15:00|89179.3|89129.3|89174.9|89124.9|89179.8|89129.8|89168.8|89118.8|68
1637122510000|2021-11-17 04:15:10|89173.7|89123.7|89169.1|89119.1|89173.7|89123.7|89165.9|89115.9|68
1637122520000|2021-11-17 04:15:20|89168.9|89118.9|89169.1|89119.1|89170.6|89120.6|89166.4|89116.4|53
1637122530000|2021-11-17 04:15:30|89169|89119|89164.2|89114.2|89169.4|89119.4|89163|89113|50
1637122540000|2021-11-17 04:15:40|89163.1|89113.1|89165|89115|89167.9|89117.9|89162.7|89112.7|49
1637122550000|2021-11-17 04:15:50|89163.8|89113.8|89163.9|89113.9|89165.6|89115.6|89162.9|89112.9|44
1637122560000|2021-11-17 04:16:00|89164.1|89114.1|89163.1|89113.1|89166.1|89116.1|89162.4|89112.4|47
1637122570000|2021-11-17 04:16:10|89163.2|89113.2|89163.4|89113.4|89163.7|89113.7|89162.5|89112.5|32
1637122580000|2021-11-17 04:16:20|89163.1|89113.1|89157.4|89107.4|89163.5|89113.5|89156.6|89106.6|48
1637122590000|2021-11-17 04:16:30|89157|89107|89159.4|89109.4|89159.6|89109.6|89155.6|89105.6|33
1637122600000|2021-11-17 04:16:40|89159.7|89109.7|89162|89112|89162|89112|89156.3|89106.3|41
1637122610000|2021-11-17 04:16:50|89162.7|89112.7|89161|89111|89168.8|89118.8|89160.7|89110.7|50
1637122620000|2021-11-17 04:17:00|89164.7|89114.7|89160|89110|89164.7|89114.7|89158.8|89108.8|53
1637122630000|2021-11-17 04:17:10|89159.5|89109.5|89160.6|89110.6|89160.6|89110.6|89157.8|89107.8|46
1637122640000|2021-11-17 04:17:20|89160.4|89110.4|89160.8|89110.8|89161.8|89111.8|89160|89110|29
1637122650000|2021-11-17 04:17:30|89160.9|89110.9|89158.9|89108.9|89161.2|89111.2|89158.2|89108.2|28
1637122660000|2021-11-17 04:17:40|89159.4|89109.4|89157.3|89107.3|89160.2|89110.2|89157.1|89107.1|24
1637122670000|2021-11-17 04:17:50|89157.4|89107.4|89158.1|89108.1|89159.7|89109.7|89157.2|89107.2|26
1637122680000|2021-11-17 04:18:00|89158.7|89108.7|89159.5|89109.5|89160.6|89110.6|89158.1|89108.1|27
1637122690000|2021-11-17 04:18:10|89160.2|89110.2|89148|89098|89160.2|89110.2|89148|89098|40
1637122700000|2021-11-17 04:18:20|89148.2|89098.2|89149|89099|89150.5|89100.5|89147.8|89097.8|37
1637122710000|2021-11-17 04:18:30|89149.3|89099.3|89151.4|89101.4|89153.3|89103.3|89148.9|89098.9|38
1637122720000|2021-11-17 04:18:40|89151.7|89101.7|89149.5|89099.5|89155.1|89105.1|89149.5|89099.5|38
1637122730000|2021-11-17 04:18:50|89149.8|89099.8|89145.3|89095.3|89152.1|89102.1|89143.7|89093.7|51
1637122740000|2021-11-17 04:19:00|89146.1|89096.1|89136.4|89086.4|89147.2|89097.2|89135.8|89085.8|46
1637122750000|2021-11-17 04:19:10|89136.8|89086.8|89141.3|89091.3|89142.2|89092.2|89135.9|89085.9|40
1637122760000|2021-11-17 04:19:20|89141.2|89091.2|89138.2|89088.2|89142.2|89092.2|89138.2|89088.2|23
1637122770000|2021-11-17 04:19:30|89138.1|89088.1|89138.1|89088.1|89139.1|89089.1|89135.5|89085.5|36
1637122780000|2021-11-17 04:19:40|89138.2|89088.2|89133.4|89083.4|89139.6|89089.6|89132.3|89082.3|40
1637122790000|2021-11-17 04:19:50|89132.6|89082.6|89135.6|89085.6|89135.6|89085.6|89131.3|89081.3|38
1637122800000|2021-11-17 04:20:00|89135.9|89085.9|89139.5|89089.5|89140.9|89090.9|89135.9|89085.9|45
1637122810000|2021-11-17 04:20:10|89140|89090|89136.7|89086.7|89140.2|89090.2|89135.1|89085.1|36
1637122820000|2021-11-17 04:20:20|89136.3|89086.3|89138.8|89088.8|89139.7|89089.7|89135.2|89085.2|31
1637122830000|2021-11-17 04:20:30|89138.9|89088.9|89143.4|89093.4|89144.1|89094.1|89138.9|89088.9|40
1637122840000|2021-11-17 04:20:40|89142.9|89092.9|89146.8|89096.8|89155.2|89105.2|89142.9|89092.9|59
1637122850000|2021-11-17 04:20:50|89145.9|89095.9|89147.3|89097.3|89147.9|89097.9|89145.7|89095.7|36
1637122860000|2021-11-17 04:21:00|89147.5|89097.5|89150.4|89100.4|89152.7|89102.7|89146.4|89096.4|40
1637122870000|2021-11-17 04:21:10|89150.6|89100.6|89137.9|89087.9|89152.3|89102.3|89137|89087|58
1637122880000|2021-11-17 04:21:20|89137.5|89087.5|89145.7|89095.7|89145.7|89095.7|89136.6|89086.6|45
1637122890000|2021-11-17 04:21:30|89143.9|89093.9|89147.5|89097.5|89147.5|89097.5|89143.1|89093.1|28
1637122900000|2021-11-17 04:21:40|89147.6|89097.6|89149.6|89099.6|89150.9|89100.9|89147.2|89097.2|38
1637122910000|2021-11-17 04:21:50|89149.8|89099.8|89149.2|89099.2|89149.9|89099.9|89147.2|89097.2|31
1637122920000|2021-11-17 04:22:00|89149.5|89099.5|89156.2|89106.2|89157.5|89107.5|89148.6|89098.6|36
1637122930000|2021-11-17 04:22:10|89156|89106|89156.5|89106.5|89156.5|89106.5|89153.2|89103.2|31
1637122940000|2021-11-17 04:22:20|89156.3|89106.3|89159|89109|89163.7|89113.7|89156.3|89106.3|35
1637122950000|2021-11-17 04:22:30|89157.8|89107.8|89158.8|89108.8|89161.2|89111.2|89157.8|89107.8|44
1637122960000|2021-11-17 04:22:40|89158.9|89108.9|89161.3|89111.3|89162.2|89112.2|89158.7|89108.7|41
1637122970000|2021-11-17 04:22:50|89162.3|89112.3|89163.9|89113.9|89167.4|89117.4|89161.7|89111.7|39
1637122980000|2021-11-17 04:23:00|89164.2|89114.2|89166.5|89116.5|89168.8|89118.8|89163.3|89113.3|44
1637122990000|2021-11-17 04:23:10|89167.3|89117.3|89169.3|89119.3|89173.5|89123.5|89166.2|89116.2|44
1637123000000|2021-11-17 04:23:20|89169.1|89119.1|89172|89122|89172.7|89122.7|89168.7|89118.7|28
1637123010000|2021-11-17 04:23:30|89172.3|89122.3|89170.9|89120.9|89172.3|89122.3|89169.2|89119.2|25
1637123020000|2021-11-17 04:23:40|89171.3|89121.3|89171.3|89121.3|89172.6|89122.6|89170.5|89120.5|24
1637123030000|2021-11-17 04:23:50|89170.4|89120.4|89169.6|89119.6|89174.8|89124.8|89168.5|89118.5|29
1637123040000|2021-11-17 04:24:00|89170.2|89120.2|89168.4|89118.4|89170.2|89120.2|89166.7|89116.7|21
1637123050000|2021-11-17 04:24:10|89169.4|89119.4|89164.3|89114.3|89169.4|89119.4|89164.1|89114.1|43
1637123060000|2021-11-17 04:24:20|89164.1|89114.1|89163|89113|89164.4|89114.4|89161.1|89111.1|30
1637123070000|2021-11-17 04:24:30|89162.9|89112.9|89166.9|89116.9|89167.3|89117.3|89162.9|89112.9|31
1637123080000|2021-11-17 04:24:40|89166.6|89116.6|89165|89115|89167.4|89117.4|89164.2|89114.2|24
1637123090000|2021-11-17 04:24:50|89165.4|89115.4|89165.1|89115.1|89165.8|89115.8|89164.6|89114.6|18
1637123100000|2021-11-17 04:25:00|89166.8|89116.8|89168.8|89118.8|89170.3|89120.3|89166.8|89116.8|23
1637123110000|2021-11-17 04:25:10|89169|89119|89169|89119|89169.4|89119.4|89165.6|89115.6|27
1637123120000|2021-11-17 04:25:20|89169.4|89119.4|89171.9|89121.9|89172|89122|89169|89119|24
1637123130000|2021-11-17 04:25:30|89172.3|89122.3|89178.2|89128.2|89178.7|89128.7|89171.5|89121.5|41
1637123140000|2021-11-17 04:25:40|89176.3|89126.3|89173.9|89123.9|89178.4|89128.4|89172.4|89122.4|35
1637123150000|2021-11-17 04:25:50|89174.9|89124.9|89178.8|89128.8|89181.1|89131.1|89174.4|89124.4|35
1637123160000|2021-11-17 04:26:00|89177.5|89127.5|89181.4|89131.4|89182.6|89132.6|89177.5|89127.5|38
1637123170000|2021-11-17 04:26:10|89181.3|89131.3|89182.9|89132.9|89182.9|89132.9|89180.9|89130.9|24
1637123180000|2021-11-17 04:26:20|89183|89133|89180.7|89130.7|89183.6|89133.6|89180.6|89130.6|35
1637123190000|2021-11-17 04:26:30|89181.5|89131.5|89179.8|89129.8|89181.5|89131.5|89178.3|89128.3|23
1637123200000|2021-11-17 04:26:40|89180.2|89130.2|89174.1|89124.1|89180.2|89130.2|89173|89123|34
1637123210000|2021-11-17 04:26:50|89174.6|89124.6|89176.2|89126.2|89177.8|89127.8|89174.6|89124.6|50
1637123220000|2021-11-17 04:27:00|89176.3|89126.3|89176.2|89126.2|89179.9|89129.9|89174.9|89124.9|39
1637123230000|2021-11-17 04:27:10|89176.3|89126.3|89177.5|89127.5|89178.3|89128.3|89173.8|89123.8|22
1637123240000|2021-11-17 04:27:20|89176.7|89126.7|89171.7|89121.7|89176.7|89126.7|89168.4|89118.4|53
1637123250000|2021-11-17 04:27:30|89171.3|89121.3|89165.8|89115.8|89171.5|89121.5|89165.5|89115.5|46
1637123260000|2021-11-17 04:27:40|89165.9|89115.9|89167.4|89117.4|89169.4|89119.4|89165.7|89115.7|46
1637123270000|2021-11-17 04:27:50|89167.3|89117.3|89155.2|89105.2|89167.9|89117.9|89155.2|89105.2|49
1637123280000|2021-11-17 04:28:00|89156|89106|89156.7|89106.7|89161.4|89111.4|89151|89101|59
1637123290000|2021-11-17 04:28:10|89156.9|89106.9|89160.7|89110.7|89164.3|89114.3|89156.9|89106.9|42
1637123300000|2021-11-17 04:28:20|89161.1|89111.1|89166.8|89116.8|89167.4|89117.4|89160.5|89110.5|44
1637123310000|2021-11-17 04:28:30|89168.7|89118.7|89166.7|89116.7|89168.7|89118.7|89165.1|89115.1|36
1637123320000|2021-11-17 04:28:40|89166.4|89116.4|89163.1|89113.1|89167|89117|89163.1|89113.1|28
1637123330000|2021-11-17 04:28:50|89161|89111|89166.9|89116.9|89168.5|89118.5|89161|89111|29
1637123340000|2021-11-17 04:29:00|89167|89117|89165.8|89115.8|89167|89117|89165.6|89115.6|20
1637123350000|2021-11-17 04:29:10|89165.9|89115.9|89162.1|89112.1|89166.3|89116.3|89161.2|89111.2|36
1637123360000|2021-11-17 04:29:20|89162|89112|89167.3|89117.3|89167.3|89117.3|89161.6|89111.6|36
1637123370000|2021-11-17 04:29:30|89166.9|89116.9|89166|89116|89168.9|89118.9|89165.4|89115.4|29
1637123380000|2021-11-17 04:29:40|89166.6|89116.6|89167.6|89117.6|89167.7|89117.7|89163.5|89113.5|38
1637123390000|2021-11-17 04:29:50|89167.8|89117.8|89167.2|89117.2|89169|89119|89166.7|89116.7|31
1637123400000|2021-11-17 04:30:00|89167.3|89117.3|89169.5|89119.5|89171|89121|89165.7|89115.7|37
1637123410000|2021-11-17 04:30:10|89169|89119|89163.7|89113.7|89170.5|89120.5|89162.2|89112.2|40
1637123420000|2021-11-17 04:30:20|89164.3|89114.3|89170.8|89120.8|89172.7|89122.7|89162.4|89112.4|44
1637123430000|2021-11-17 04:30:30|89171.1|89121.1|89170.8|89120.8|89171.1|89121.1|89170.1|89120.1|8
1637123440000|2021-11-17 04:30:40|89171.6|89121.6|89167.8|89117.8|89171.8|89121.8|89167.8|89117.8|26
1637123450000|2021-11-17 04:30:50|89167.7|89117.7|89169.3|89119.3|89174.3|89124.3|89167.1|89117.1|32
1637123460000|2021-11-17 04:31:00|89168.3|89118.3|89172.2|89122.2|89173.9|89123.9|89166.4|89116.4|34
1637123470000|2021-11-17 04:31:10|89171.3|89121.3|89169.1|89119.1|89171.6|89121.6|89168.2|89118.2|23
1637123480000|2021-11-17 04:31:20|89170.2|89120.2|89169.2|89119.2|89170.3|89120.3|89168.9|89118.9|24
1637123490000|2021-11-17 04:31:30|89170|89120|89185.8|89135.8|89185.8|89135.8|89169.1|89119.1|23
1637123500000|2021-11-17 04:31:40|89185|89135|89179.2|89129.2|89185|89135|89178.6|89128.6|37
1637123510000|2021-11-17 04:31:50|89180.4|89130.4|89176.3|89126.3|89180.4|89130.4|89175.7|89125.7|40
1637123520000|2021-11-17 04:32:00|89176.7|89126.7|89177.8|89127.8|89177.8|89127.8|89173.4|89123.4|42
1637123530000|2021-11-17 04:32:10|89176.4|89126.4|89179.7|89129.7|89179.9|89129.9|89176.4|89126.4|27
1637123540000|2021-11-17 04:32:20|89178.9|89128.9|89178.8|89128.8|89179.6|89129.6|89175.5|89125.5|39
1637123550000|2021-11-17 04:32:30|89179|89129|89179.5|89129.5|89179.7|89129.7|89178.9|89128.9|25
1637123560000|2021-11-17 04:32:40|89179.7|89129.7|89178.9|89128.9|89180.1|89130.1|89178.4|89128.4|32
1637123570000|2021-11-17 04:32:50|89178.6|89128.6|89178|89128|89179.5|89129.5|89177.2|89127.2|31
1637123580000|2021-11-17 04:33:00|89179|89129|89173.5|89123.5|89179.3|89129.3|89172.5|89122.5|41
1637123590000|2021-11-17 04:33:10|89174|89124|89173.6|89123.6|89175.1|89125.1|89172.5|89122.5|23
1637123600000|2021-11-17 04:33:20|89173.9|89123.9|89178.7|89128.7|89178.7|89128.7|89173.5|89123.5|36
1637123610000|2021-11-17 04:33:30|89178.8|89128.8|89179.1|89129.1|89179.1|89129.1|89177.1|89127.1|19
1637123620000|2021-11-17 04:33:40|89178.7|89128.7|89182|89132|89182|89132|89173|89123|38
1637123630000|2021-11-17 04:33:50|89182.4|89132.4|89191.2|89141.2|89191.2|89141.2|89178.9|89128.9|33
1637123640000|2021-11-17 04:34:00|89191.7|89141.7|89197.2|89147.2|89198.3|89148.3|89191.1|89141.1|40
1637123650000|2021-11-17 04:34:10|89196.3|89146.3|89192.1|89142.1|89198.3|89148.3|89188.6|89138.6|47
1637123660000|2021-11-17 04:34:20|89192.3|89142.3|89190.5|89140.5|89193.9|89143.9|89189.7|89139.7|29
1637123670000|2021-11-17 04:34:30|89190.7|89140.7|89190.4|89140.4|89191.6|89141.6|89190.4|89140.4|19
1637123680000|2021-11-17 04:34:40|89190.3|89140.3|89189.1|89139.1|89191|89141|89185.6|89135.6|37
1637123690000|2021-11-17 04:34:50|89189|89139|89189.6|89139.6|89191.1|89141.1|89188|89138|39
1637123700000|2021-11-17 04:35:00|89188.3|89138.3|89187.6|89137.6|89192.9|89142.9|89186.2|89136.2|39
1637123710000|2021-11-17 04:35:10|89187.8|89137.8|89190.6|89140.6|89192.7|89142.7|89187.3|89137.3|36
1637123720000|2021-11-17 04:35:20|89190|89140|89190.7|89140.7|89192.1|89142.1|89188.6|89138.6|31
1637123730000|2021-11-17 04:35:30|89191|89141|89190.8|89140.8|89191.5|89141.5|89189.1|89139.1|29
1637123740000|2021-11-17 04:35:40|89192|89142|89193.8|89143.8|89196.5|89146.5|89191.9|89141.9|46
1637123750000|2021-11-17 04:35:50|89193.9|89143.9|89194.1|89144.1|89194.8|89144.8|89191.9|89141.9|29
1637123760000|2021-11-17 04:36:00|89193.6|89143.6|89187.4|89137.4|89193.9|89143.9|89186|89136|38
1637123770000|2021-11-17 04:36:10|89187.9|89137.9|89184.5|89134.5|89188.9|89138.9|89184.5|89134.5|31
1637123780000|2021-11-17 04:36:20|89183.1|89133.1|89184.1|89134.1|89186|89136|89183|89133|37
1637123790000|2021-11-17 04:36:30|89183.8|89133.8|89183.8|89133.8|89183.9|89133.9|89180.7|89130.7|37
1637123800000|2021-11-17 04:36:40|89183.4|89133.4|89184|89134|89184.6|89134.6|89181.6|89131.6|34
1637123810000|2021-11-17 04:36:50|89183.9|89133.9|89182.6|89132.6|89185.2|89135.2|89182.1|89132.1|32
1637123820000|2021-11-17 04:37:00|89182.5|89132.5|89182.4|89132.4|89186.7|89136.7|89182.3|89132.3|40
1637123830000|2021-11-17 04:37:10|89182.7|89132.7|89184.2|89134.2|89184.6|89134.6|89181.3|89131.3|45
1637123840000|2021-11-17 04:37:20|89184.6|89134.6|89184.3|89134.3|89184.7|89134.7|89182.2|89132.2|43
1637123850000|2021-11-17 04:37:30|89184|89134|89182.9|89132.9|89185.1|89135.1|89181.4|89131.4|26
1637123860000|2021-11-17 04:37:40|89182.7|89132.7|89181.6|89131.6|89184.3|89134.3|89180.5|89130.5|37
1637123870000|2021-11-17 04:37:50|89180.9|89130.9|89184.5|89134.5|89185.6|89135.6|89180.2|89130.2|28
1637123880000|2021-11-17 04:38:00|89183.9|89133.9|89182.9|89132.9|89184.9|89134.9|89182.9|89132.9|37
1637123890000|2021-11-17 04:38:10|89182.6|89132.6|89185.4|89135.4|89186|89136|89182.6|89132.6|22
1637123900000|2021-11-17 04:38:20|89184.7|89134.7|89185.1|89135.1|89187.7|89137.7|89183.9|89133.9|29
1637123910000|2021-11-17 04:38:30|89185|89135|89184.7|89134.7|89185.7|89135.7|89183.8|89133.8|39
1637123920000|2021-11-17 04:38:40|89185|89135|89185.7|89135.7|89186.4|89136.4|89183.3|89133.3|23
1637123930000|2021-11-17 04:38:50|89185|89135|89184.2|89134.2|89185.4|89135.4|89184.1|89134.1|17
1637123940000|2021-11-17 04:39:00|89184.3|89134.3|89184.4|89134.4|89187|89137|89184.3|89134.3|36
1637123950000|2021-11-17 04:39:10|89184|89134|89183.7|89133.7|89184.1|89134.1|89182.7|89132.7|14
1637123960000|2021-11-17 04:39:20|89184|89134|89186.8|89136.8|89186.8|89136.8|89183.3|89133.3|28
1637123970000|2021-11-17 04:39:30|89186.7|89136.7|89190.2|89140.2|89192.6|89142.6|89183.2|89133.2|38
1637123980000|2021-11-17 04:39:40|89191.9|89141.9|89187.9|89137.9|89191.9|89141.9|89185.7|89135.7|49
1637123990000|2021-11-17 04:39:50|89188.2|89138.2|89188.3|89138.3|89188.5|89138.5|89185.8|89135.8|16
1637124000000|2021-11-17 04:40:00|89187.4|89137.4|89183.9|89133.9|89187.4|89137.4|89182.3|89132.3|36
1637124010000|2021-11-17 04:40:10|89184.1|89134.1|89189.6|89139.6|89189.6|89139.6|89179.9|89129.9|40
1637124020000|2021-11-17 04:40:20|89189.3|89139.3|89187.5|89137.5|89189.4|89139.4|89186.5|89136.5|27
1637124030000|2021-11-17 04:40:30|89187.1|89137.1|89186.9|89136.9|89188.7|89138.7|89186.3|89136.3|29
1637124040000|2021-11-17 04:40:40|89187|89137|89185.4|89135.4|89187|89137|89183.2|89133.2|41
1637124050000|2021-11-17 04:40:50|89185.5|89135.5|89185.7|89135.7|89187.6|89137.6|89185.3|89135.3|27
1637124060000|2021-11-17 04:41:00|89185.6|89135.6|89182.9|89132.9|89188.3|89138.3|89182.9|89132.9|31
1637124070000|2021-11-17 04:41:10|89183.4|89133.4|89185.7|89135.7|89187.3|89137.3|89183|89133|18
1637124080000|2021-11-17 04:41:20|89184.4|89134.4|89183.1|89133.1|89186|89136|89180.3|89130.3|35
1637124090000|2021-11-17 04:41:30|89182.4|89132.4|89178.4|89128.4|89184.7|89134.7|89176.5|89126.5|44
1637124100000|2021-11-17 04:41:40|89178.9|89128.9|89182.3|89132.3|89184.5|89134.5|89176.8|89126.8|46
1637124110000|2021-11-17 04:41:50|89183.1|89133.1|89179.4|89129.4|89183.3|89133.3|89178.1|89128.1|46
1637124120000|2021-11-17 04:42:00|89180.1|89130.1|89176.1|89126.1|89180.1|89130.1|89176.1|89126.1|24
1637124130000|2021-11-17 04:42:10|89176.5|89126.5|89177.4|89127.4|89179.1|89129.1|89174|89124|32
1637124140000|2021-11-17 04:42:20|89177|89127|89175.1|89125.1|89177.8|89127.8|89175.1|89125.1|26
1637124150000|2021-11-17 04:42:30|89174.9|89124.9|89176.3|89126.3|89179.3|89129.3|89173.1|89123.1|48
1637124160000|2021-11-17 04:42:40|89176.5|89126.5|89178.2|89128.2|89178.2|89128.2|89176|89126|35
1637124170000|2021-11-17 04:42:50|89178.6|89128.6|89173.5|89123.5|89178.6|89128.6|89171.4|89121.4|40
1637124180000|2021-11-17 04:43:00|89173.6|89123.6|89173.4|89123.4|89173.9|89123.9|89171.7|89121.7|22
1637124190000|2021-11-17 04:43:10|89173.1|89123.1|89171|89121|89173.1|89123.1|89171|89121|27
1637124200000|2021-11-17 04:43:20|89169.6|89119.6|89169.6|89119.6|89170.2|89120.2|89167|89117|45
1637124210000|2021-11-17 04:43:30|89169.8|89119.8|89170|89120|89171.1|89121.1|89168.3|89118.3|39
1637124220000|2021-11-17 04:43:40|89169.8|89119.8|89168.6|89118.6|89169.8|89119.8|89167.3|89117.3|20
1637124230000|2021-11-17 04:43:50|89168.4|89118.4|89166.6|89116.6|89168.9|89118.9|89163.1|89113.1|43
1637124240000|2021-11-17 04:44:00|89166.9|89116.9|89166.9|89116.9|89167.7|89117.7|89165.8|89115.8|33
1637124250000|2021-11-17 04:44:10|89167.6|89117.6|89166.4|89116.4|89167.8|89117.8|89165.5|89115.5|28
1637124260000|2021-11-17 04:44:20|89167.1|89117.1|89163.6|89113.6|89167.1|89117.1|89161.8|89111.8|43
1637124270000|2021-11-17 04:44:30|89164|89114|89163.8|89113.8|89165.3|89115.3|89163.2|89113.2|31
1637124280000|2021-11-17 04:44:40|89163.7|89113.7|89165.7|89115.7|89165.9|89115.9|89163.7|89113.7|26
1637124290000|2021-11-17 04:44:50|89165.6|89115.6|89169.2|89119.2|89173|89123|89165.6|89115.6|46
1637124300000|2021-11-17 04:45:00|89169.4|89119.4|89169.9|89119.9|89171.9|89121.9|89168.9|89118.9|34
1637124310000|2021-11-17 04:45:10|89170.4|89120.4|89172.7|89122.7|89173.5|89123.5|89170.4|89120.4|37
1637124320000|2021-11-17 04:45:20|89172.2|89122.2|89173.9|89123.9|89174.1|89124.1|89172.2|89122.2|32
1637124330000|2021-11-17 04:45:30|89174|89124|89174.8|89124.8|89174.9|89124.9|89173|89123|17
1637124340000|2021-11-17 04:45:40|89175.2|89125.2|89175|89125|89175.8|89125.8|89174.7|89124.7|16
1637124350000|2021-11-17 04:45:50|89174.9|89124.9|89175.6|89125.6|89175.6|89125.6|89172.1|89122.1|22
1637124360000|2021-11-17 04:46:00|89175.4|89125.4|89168.7|89118.7|89175.9|89125.9|89168.7|89118.7|33
1637124370000|2021-11-17 04:46:10|89170|89120|89170.2|89120.2|89174.3|89124.3|89169.5|89119.5|26
1637124380000|2021-11-17 04:46:20|89170|89120|89175.2|89125.2|89176|89126|89170|89120|32
1637124390000|2021-11-17 04:46:30|89175.6|89125.6|89174.3|89124.3|89177.3|89127.3|89174|89124|41
1637124400000|2021-11-17 04:46:40|89174.8|89124.8|89174.3|89124.3|89175.1|89125.1|89173.5|89123.5|19
1637124410000|2021-11-17 04:46:50|89174|89124|89175.7|89125.7|89175.7|89125.7|89173.5|89123.5|23
1637124420000|2021-11-17 04:47:00|89175.6|89125.6|89174|89124|89175.8|89125.8|89173.4|89123.4|34
1637124430000|2021-11-17 04:47:10|89171.5|89121.5|89175.9|89125.9|89176.8|89126.8|89171|89121|36
1637124440000|2021-11-17 04:47:20|89175.7|89125.7|89176.9|89126.9|89178.5|89128.5|89175.2|89125.2|23
1637124450000|2021-11-17 04:47:30|89177.2|89127.2|89170.8|89120.8|89177.8|89127.8|89170.4|89120.4|33
1637124460000|2021-11-17 04:47:40|89171.4|89121.4|89160.6|89110.6|89172.4|89122.4|89159.4|89109.4|33
1637124470000|2021-11-17 04:47:50|89160.4|89110.4|89162.6|89112.6|89163.8|89113.8|89160.1|89110.1|42
1637124480000|2021-11-17 04:48:00|89162.3|89112.3|89162.6|89112.6|89163.5|89113.5|89161.9|89111.9|24
1637124490000|2021-11-17 04:48:10|89162.1|89112.1|89162.9|89112.9|89164.4|89114.4|89161.2|89111.2|26
1637124500000|2021-11-17 04:48:20|89162.8|89112.8|89166.8|89116.8|89166.8|89116.8|89160.8|89110.8|34
1637124510000|2021-11-17 04:48:30|89167|89117|89165.9|89115.9|89169.6|89119.6|89165.7|89115.7|28
1637124520000|2021-11-17 04:48:40|89166.1|89116.1|89165|89115|89167.4|89117.4|89164.4|89114.4|35
1637124530000|2021-11-17 04:48:50|89165.4|89115.4|89164.8|89114.8|89165.6|89115.6|89163.5|89113.5|18
1637124540000|2021-11-17 04:49:00|89164.7|89114.7|89165.4|89115.4|89165.7|89115.7|89163.3|89113.3|31
1637124550000|2021-11-17 04:49:10|89165|89115|89166.7|89116.7|89166.7|89116.7|89165|89115|12
1637124560000|2021-11-17 04:49:20|89167|89117|89156.8|89106.8|89167|89117|89155.5|89105.5|41
1637124570000|2021-11-17 04:49:30|89158.8|89108.8|89159.2|89109.2|89159.3|89109.3|89156.3|89106.3|27
1637124580000|2021-11-17 04:49:40|89159|89109|89158.8|89108.8|89160|89110|89157.9|89107.9|23
1637124590000|2021-11-17 04:49:50|89156.6|89106.6|89159.1|89109.1|89159.2|89109.2|89156.6|89106.6|18
1637124600000|2021-11-17 04:50:00|89158.2|89108.2|89160.5|89110.5|89160.5|89110.5|89155.7|89105.7|29
1637124610000|2021-11-17 04:50:10|89160.6|89110.6|89159.4|89109.4|89160.6|89110.6|89159|89109|11
1637124620000|2021-11-17 04:50:20|89159.2|89109.2|89161|89111|89161.4|89111.4|89158.3|89108.3|23
1637124630000|2021-11-17 04:50:30|89161.4|89111.4|89161.3|89111.3|89162.8|89112.8|89161.2|89111.2|26
1637124640000|2021-11-17 04:50:40|89161.2|89111.2|89152.8|89102.8|89161.2|89111.2|89150.4|89100.4|50
1637124650000|2021-11-17 04:50:50|89152.9|89102.9|89150|89100|89152.9|89102.9|89145.8|89095.8|37
1637124660000|2021-11-17 04:51:00|89150.1|89100.1|89148.2|89098.2|89150.4|89100.4|89147|89097|22
1637124670000|2021-11-17 04:51:10|89148.6|89098.6|89144.9|89094.9|89148.9|89098.9|89144.5|89094.5|24
1637124680000|2021-11-17 04:51:20|89145.5|89095.5|89141.5|89091.5|89145.9|89095.9|89141.5|89091.5|40
1637124690000|2021-11-17 04:51:30|89140.4|89090.4|89142.7|89092.7|89142.9|89092.9|89140.4|89090.4|25
1637124700000|2021-11-17 04:51:40|89142.6|89092.6|89142.9|89092.9|89144.7|89094.7|89142.6|89092.6|27
1637124710000|2021-11-17 04:51:50|89142.8|89092.8|89146|89096|89146|89096|89142.8|89092.8|25
1637124720000|2021-11-17 04:52:00|89146.8|89096.8|89150.1|89100.1|89151.2|89101.2|89146|89096|38
1637124730000|2021-11-17 04:52:10|89150.3|89100.3|89150.9|89100.9|89152.1|89102.1|89148.6|89098.6|40
1637124740000|2021-11-17 04:52:20|89151.2|89101.2|89151.4|89101.4|89152.6|89102.6|89151.2|89101.2|26
1637124750000|2021-11-17 04:52:30|89151.9|89101.9|89158.3|89108.3|89160.7|89110.7|89151.9|89101.9|44
1637124760000|2021-11-17 04:52:40|89158.1|89108.1|89159|89109|89159.6|89109.6|89157.7|89107.7|21
1637124770000|2021-11-17 04:52:50|89159.2|89109.2|89151.2|89101.2|89159.2|89109.2|89150.2|89100.2|33
1637124780000|2021-11-17 04:53:00|89150.6|89100.6|89152.7|89102.7|89154.6|89104.6|89150.6|89100.6|34
1637124790000|2021-11-17 04:53:10|89153.4|89103.4|89154.1|89104.1|89154.4|89104.4|89151.6|89101.6|34
1637124800000|2021-11-17 04:53:20|89154.2|89104.2|89151.2|89101.2|89155.1|89105.1|89150.8|89100.8|48
1637124810000|2021-11-17 04:53:30|89151|89101|89148.7|89098.7|89151.2|89101.2|89147.3|89097.3|29
1637124820000|2021-11-17 04:53:40|89149.1|89099.1|89147.5|89097.5|89149.6|89099.6|89147|89097|25
1637124830000|2021-11-17 04:53:50|89147.3|89097.3|89147.7|89097.7|89148.2|89098.2|89146.6|89096.6|25
1637124840000|2021-11-17 04:54:00|89147|89097|89147.3|89097.3|89148.4|89098.4|89145.5|89095.5|25
1637124850000|2021-11-17 04:54:10|89146.4|89096.4|89143|89093|89148.4|89098.4|89140.8|89090.8|38
1637124860000|2021-11-17 04:54:20|89143.3|89093.3|89142.5|89092.5|89143.7|89093.7|89142.1|89092.1|22
1637124870000|2021-11-17 04:54:30|89142.9|89092.9|89142.4|89092.4|89142.9|89092.9|89141.6|89091.6|19
1637124880000|2021-11-17 04:54:40|89142.3|89092.3|89142.2|89092.2|89143.3|89093.3|89141.8|89091.8|26
1637124890000|2021-11-17 04:54:50|89142|89092|89141.9|89091.9|89142.6|89092.6|89141.1|89091.1|15
1637124900000|2021-11-17 04:55:00|89141.2|89091.2|89143.1|89093.1|89144.2|89094.2|89140.2|89090.2|34
1637124910000|2021-11-17 04:55:10|89143|89093|89143.7|89093.7|89146.7|89096.7|89143|89093|25
1637124920000|2021-11-17 04:55:20|89145.4|89095.4|89149.9|89099.9|89149.9|89099.9|89144.9|89094.9|38
1637124930000|2021-11-17 04:55:30|89150.2|89100.2|89148.8|89098.8|89152.6|89102.6|89144.9|89094.9|42
1637124940000|2021-11-17 04:55:40|89148.3|89098.3|89147.1|89097.1|89148.4|89098.4|89145.7|89095.7|41
1637124950000|2021-11-17 04:55:50|89146.8|89096.8|89146.6|89096.6|89147.5|89097.5|89145.9|89095.9|32
1637124960000|2021-11-17 04:56:00|89146.7|89096.7|89146.3|89096.3|89147|89097|89145.3|89095.3|26
1637124970000|2021-11-17 04:56:10|89146.2|89096.2|89150.5|89100.5|89151.3|89101.3|89146.1|89096.1|31
1637124980000|2021-11-17 04:56:20|89150.3|89100.3|89150.9|89100.9|89152.2|89102.2|89149.9|89099.9|40
1637124990000|2021-11-17 04:56:30|89150.7|89100.7|89150.2|89100.2|89151.5|89101.5|89150|89100|30
1637125000000|2021-11-17 04:56:40|89150.1|89100.1|89158.4|89108.4|89159.4|89109.4|89149.9|89099.9|40
1637125010000|2021-11-17 04:56:50|89158.2|89108.2|89157.8|89107.8|89160.1|89110.1|89155.8|89105.8|43
1637125020000|2021-11-17 04:57:00|89158|89108|89157.9|89107.9|89158|89108|89155.6|89105.6|38
1637125030000|2021-11-17 04:57:10|89157.8|89107.8|89157.2|89107.2|89158.8|89108.8|89155.4|89105.4|36
1637125040000|2021-11-17 04:57:20|89155.7|89105.7|89155.4|89105.4|89156.9|89106.9|89153.6|89103.6|32
1637125050000|2021-11-17 04:57:30|89155.9|89105.9|89159.8|89109.8|89161.3|89111.3|89155.2|89105.2|45
1637125060000|2021-11-17 04:57:40|89158.5|89108.5|89157.9|89107.9|89159.6|89109.6|89157.1|89107.1|54
1637125070000|2021-11-17 04:57:50|89158.1|89108.1|89160.9|89110.9|89161.4|89111.4|89157.8|89107.8|46
1637125080000|2021-11-17 04:58:00|89160.7|89110.7|89161.3|89111.3|89161.3|89111.3|89158.7|89108.7|32
1637125090000|2021-11-17 04:58:10|89162.7|89112.7|89163.5|89113.5|89163.9|89113.9|89162.2|89112.2|34
1637125100000|2021-11-17 04:58:20|89163.6|89113.6|89171.6|89121.6|89173.7|89123.7|89163.6|89113.6|57
1637125110000|2021-11-17 04:58:30|89171.4|89121.4|89170.8|89120.8|89171.5|89121.5|89167.7|89117.7|35
1637125120000|2021-11-17 04:58:40|89170.9|89120.9|89174.8|89124.8|89175.9|89125.9|89170.9|89120.9|56
1637125130000|2021-11-17 04:58:50|89175.2|89125.2|89177.9|89127.9|89178.6|89128.6|89174|89124|47
1637125140000|2021-11-17 04:59:00|89177.5|89127.5|89176.5|89126.5|89179.2|89129.2|89175.9|89125.9|47
1637125150000|2021-11-17 04:59:10|89176.1|89126.1|89172.7|89122.7|89176.1|89126.1|89171.1|89121.1|42
1637125160000|2021-11-17 04:59:20|89171.6|89121.6|89169.4|89119.4|89171.6|89121.6|89167.1|89117.1|47
1637125170000|2021-11-17 04:59:30|89170.4|89120.4|89167.4|89117.4|89170.8|89120.8|89166.2|89116.2|46
1637125180000|2021-11-17 04:59:40|89167.3|89117.3|89163.9|89113.9|89168.9|89118.9|89163.9|89113.9|47
1637125190000|2021-11-17 04:59:50|89163.7|89113.7|89154|89104|89163.7|89113.7|89152.3|89102.3|51
1637125200000|2021-11-17 05:00:00|89154.3|89104.3|89145|89095|89155.9|89105.9|89144.9|89094.9|49
1637125210000|2021-11-17 05:00:10|89143.2|89093.2|89135.4|89085.4|89143.6|89093.6|89133.3|89083.3|49
1637125220000|2021-11-17 05:00:20|89134.7|89084.7|89134.7|89084.7|89140.5|89090.5|89134.7|89084.7|32
1637125230000|2021-11-17 05:00:30|89134.8|89084.8|89133|89083|89136.6|89086.6|89126.7|89076.7|50
1637125240000|2021-11-17 05:00:40|89132.1|89082.1|89134.5|89084.5|89136.1|89086.1|89132|89082|44
1637125250000|2021-11-17 05:00:50|89134.8|89084.8|89132.3|89082.3|89136.9|89086.9|89124.3|89074.3|44
1637125260000|2021-11-17 05:01:00|89132.5|89082.5|89134.1|89084.1|89138.2|89088.2|89131.7|89081.7|54
1637125270000|2021-11-17 05:01:10|89134.9|89084.9|89134.6|89084.6|89135.2|89085.2|89132.7|89082.7|36
1637125280000|2021-11-17 05:01:20|89134.3|89084.3|89130.8|89080.8|89134.8|89084.8|89128|89078|43
1637125290000|2021-11-17 05:01:30|89131.2|89081.2|89133.8|89083.8|89135.6|89085.6|89130.9|89080.9|44
1637125300000|2021-11-17 05:01:40|89130.8|89080.8|89134.9|89084.9|89136.2|89086.2|89124.4|89074.4|40
1637125310000|2021-11-17 05:01:50|89132.7|89082.7|89133.7|89083.7|89137.6|89087.6|89132.7|89082.7|28
1637125320000|2021-11-17 05:02:00|89134.8|89084.8|89140|89090|89140.1|89090.1|89134.5|89084.5|30
1637125330000|2021-11-17 05:02:10|89140.3|89090.3|89140.7|89090.7|89143.4|89093.4|89139.9|89089.9|38
1637125340000|2021-11-17 05:02:20|89140.9|89090.9|89139.6|89089.6|89141.4|89091.4|89138.7|89088.7|23
1637125350000|2021-11-17 05:02:30|89140.2|89090.2|89138.6|89088.6|89140.8|89090.8|89138.5|89088.5|18
1637125360000|2021-11-17 05:02:40|89138.5|89088.5|89138.1|89088.1|89139.2|89089.2|89137.4|89087.4|22
1637125370000|2021-11-17 05:02:50|89137.6|89087.6|89138.4|89088.4|89139.6|89089.6|89137.6|89087.6|25
1637125380000|2021-11-17 05:03:00|89138.3|89088.3|89136.2|89086.2|89142.4|89092.4|89134.9|89084.9|30
1637125390000|2021-11-17 05:03:10|89136.9|89086.9|89134.7|89084.7|89136.9|89086.9|89133|89083|32
1637125400000|2021-11-17 05:03:20|89134|89084|89135.8|89085.8|89136.1|89086.1|89133.9|89083.9|29
1637125410000|2021-11-17 05:03:30|89135.5|89085.5|89136.7|89086.7|89136.7|89086.7|89135.1|89085.1|33
1637125420000|2021-11-17 05:03:40|89137.1|89087.1|89136.5|89086.5|89138.4|89088.4|89133.1|89083.1|37
1637125430000|2021-11-17 05:03:50|89136|89086|89143.1|89093.1|89144.5|89094.5|89136|89086|37
1637125440000|2021-11-17 05:04:00|89143.6|89093.6|89141.1|89091.1|89145|89095|89138|89088|25
1637125450000|2021-11-17 05:04:10|89142|89092|89140|89090|89142|89092|89139.7|89089.7|30
1637125460000|2021-11-17 05:04:20|89140.8|89090.8|89139|89089|89141.6|89091.6|89137.5|89087.5|35
1637125470000|2021-11-17 05:04:30|89139.2|89089.2|89138.7|89088.7|89139.2|89089.2|89137.8|89087.8|30
1637125480000|2021-11-17 05:04:40|89137.9|89087.9|89139.3|89089.3|89140|89090|89137.9|89087.9|21
1637125490000|2021-11-17 05:04:50|89139.2|89089.2|89140.5|89090.5|89140.9|89090.9|89135.9|89085.9|21
1637125500000|2021-11-17 05:05:00|89140.6|89090.6|89128.1|89078.1|89140.6|89090.6|89119.3|89069.3|35
1637125510000|2021-11-17 05:05:10|89129|89079|89128.4|89078.4|89130.4|89080.4|89127.6|89077.6|27
1637125520000|2021-11-17 05:05:20|89128|89078|89128.7|89078.7|89128.8|89078.8|89127.5|89077.5|17
1637125530000|2021-11-17 05:05:30|89128.3|89078.3|89131.9|89081.9|89131.9|89081.9|89128.3|89078.3|20
1637125540000|2021-11-17 05:05:40|89131.5|89081.5|89131.8|89081.8|89132.3|89082.3|89128|89078|24
1637125550000|2021-11-17 05:05:50|89132.5|89082.5|89125.2|89075.2|89132.9|89082.9|89125.2|89075.2|36
1637125560000|2021-11-17 05:06:00|89125|89075|89125.9|89075.9|89128.3|89078.3|89124.2|89074.2|45
1637125570000|2021-11-17 05:06:10|89126|89076|89126.6|89076.6|89128|89078|89125.9|89075.9|29
1637125580000|2021-11-17 05:06:20|89126.5|89076.5|89130.4|89080.4|89131.1|89081.1|89122.5|89072.5|34
1637125590000|2021-11-17 05:06:30|89129.9|89079.9|89131.5|89081.5|89132.3|89082.3|89128.8|89078.8|26
1637125600000|2021-11-17 05:06:40|89132.1|89082.1|89129.7|89079.7|89134.7|89084.7|89121.7|89071.7|26
1637125610000|2021-11-17 05:06:50|89128.9|89078.9|89132|89082|89132.5|89082.5|89128|89078|40
1637125620000|2021-11-17 05:07:00|89132.2|89082.2|89132|89082|89132.5|89082.5|89131.4|89081.4|28
1637125630000|2021-11-17 05:07:10|89131.9|89081.9|89133|89083|89140.1|89090.1|89130.4|89080.4|54
1637125640000|2021-11-17 05:07:20|89132.6|89082.6|89127.6|89077.6|89136|89086|89125.8|89075.8|47
1637125650000|2021-11-17 05:07:30|89130.2|89080.2|89131.6|89081.6|89132.4|89082.4|89128.8|89078.8|42
1637125660000|2021-11-17 05:07:40|89131.5|89081.5|89132|89082|89133.2|89083.2|89131.4|89081.4|18
1637125670000|2021-11-17 05:07:50|89132.3|89082.3|89130.3|89080.3|89132.3|89082.3|89130.2|89080.2|40
1637125680000|2021-11-17 05:08:00|89130.4|89080.4|89129.3|89079.3|89130.8|89080.8|89129.3|89079.3|38
1637125690000|2021-11-17 05:08:10|89130.1|89080.1|89128.3|89078.3|89130.5|89080.5|89127.7|89077.7|45
1637125700000|2021-11-17 05:08:20|89128|89078|89129.9|89079.9|89132.6|89082.6|89122|89072|33
1637125710000|2021-11-17 05:08:30|89130.5|89080.5|89129.6|89079.6|89134.8|89084.8|89128.7|89078.7|33
1637125720000|2021-11-17 05:08:40|89129.5|89079.5|89132|89082|89133.1|89083.1|89129.5|89079.5|33
1637125730000|2021-11-17 05:08:50|89131.8|89081.8|89131.8|89081.8|89132.4|89082.4|89130.6|89080.6|28
1637125740000|2021-11-17 05:09:00|89132.2|89082.2|89132.4|89082.4|89133.2|89083.2|89131.8|89081.8|27
1637125750000|2021-11-17 05:09:10|89132.2|89082.2|89130.3|89080.3|89136.8|89086.8|89126.6|89076.6|53
1637125760000|2021-11-17 05:09:20|89130.4|89080.4|89129.9|89079.9|89130.7|89080.7|89129.5|89079.5|26
1637125770000|2021-11-17 05:09:30|89130.5|89080.5|89128.3|89078.3|89130.7|89080.7|89128.3|89078.3|22
1637125780000|2021-11-17 05:09:40|89128.7|89078.7|89133|89083|89133.8|89083.8|89128.7|89078.7|40
1637125790000|2021-11-17 05:09:50|89133.1|89083.1|89131.7|89081.7|89134.2|89084.2|89131.6|89081.6|23
1637125800000|2021-11-17 05:10:00|89131.1|89081.1|89127.9|89077.9|89131.3|89081.3|89127.4|89077.4|35
1637125810000|2021-11-17 05:10:10|89128.4|89078.4|89136.8|89086.8|89137.7|89087.7|89128.4|89078.4|45
1637125820000|2021-11-17 05:10:20|89136.5|89086.5|89130.8|89080.8|89137.2|89087.2|89125.8|89075.8|53
1637125830000|2021-11-17 05:10:30|89129.7|89079.7|89133.6|89083.6|89133.8|89083.8|89129.7|89079.7|22
1637125840000|2021-11-17 05:10:40|89132.8|89082.8|89136.2|89086.2|89136.8|89086.8|89130.9|89080.9|45
1637125850000|2021-11-17 05:10:50|89135.1|89085.1|89138.3|89088.3|89140.2|89090.2|89135.1|89085.1|20
1637125860000|2021-11-17 05:11:00|89137.7|89087.7|89136.7|89086.7|89138.7|89088.7|89135.4|89085.4|33
1637125870000|2021-11-17 05:11:10|89136.8|89086.8|89137.6|89087.6|89137.6|89087.6|89136.5|89086.5|18
1637125880000|2021-11-17 05:11:20|89138.6|89088.6|89132.7|89082.7|89139|89089|89129.6|89079.6|35
1637125890000|2021-11-17 05:11:30|89132.3|89082.3|89129.3|89079.3|89133.6|89083.6|89129.3|89079.3|23
1637125900000|2021-11-17 05:11:40|89129|89079|89132.2|89082.2|89132.4|89082.4|89129|89079|41
1637125910000|2021-11-17 05:11:50|89132.3|89082.3|89136.2|89086.2|89143.9|89093.9|89131.9|89081.9|62
1637125920000|2021-11-17 05:12:00|89136.7|89086.7|89137.5|89087.5|89139.9|89089.9|89133.8|89083.8|44
1637125930000|2021-11-17 05:12:10|89137.1|89087.1|89134.8|89084.8|89137.8|89087.8|89133|89083|37
1637125940000|2021-11-17 05:12:20|89135|89085|89135.9|89085.9|89139.3|89089.3|89131.7|89081.7|32
1637125950000|2021-11-17 05:12:30|89137.3|89087.3|89137.3|89087.3|89138.5|89088.5|89135.2|89085.2|33
1637125960000|2021-11-17 05:12:40|89136.6|89086.6|89138|89088|89138.5|89088.5|89135.4|89085.4|34
1637125970000|2021-11-17 05:12:50|89138.2|89088.2|89139.2|89089.2|89140.4|89090.4|89137.9|89087.9|26
1637125980000|2021-11-17 05:13:00|89139.5|89089.5|89135.3|89085.3|89139.5|89089.5|89131.7|89081.7|47
1637125990000|2021-11-17 05:13:10|89135.5|89085.5|89136.6|89086.6|89136.8|89086.8|89133.7|89083.7|26
1637126000000|2021-11-17 05:13:20|89136.5|89086.5|89135.3|89085.3|89136.5|89086.5|89133.8|89083.8|21
1637126010000|2021-11-17 05:13:30|89134.4|89084.4|89133.8|89083.8|89135.1|89085.1|89131.7|89081.7|22
1637126020000|2021-11-17 05:13:40|89133.9|89083.9|89132.8|89082.8|89134.8|89084.8|89130.8|89080.8|23
1637126030000|2021-11-17 05:13:50|89133.4|89083.4|89136.8|89086.8|89138.9|89088.9|89133.4|89083.4|22
1637126040000|2021-11-17 05:14:00|89134|89084|89133.9|89083.9|89136.3|89086.3|89132.2|89082.2|39
1637126050000|2021-11-17 05:14:10|89133.8|89083.8|89135|89085|89135.1|89085.1|89133.8|89083.8|21
1637126060000|2021-11-17 05:14:20|89136.2|89086.2|89133.6|89083.6|89136.2|89086.2|89132.7|89082.7|16
1637126070000|2021-11-17 05:14:30|89132.3|89082.3|89133.3|89083.3|89134.7|89084.7|89131.2|89081.2|8
1637126080000|2021-11-17 05:14:40|89133.4|89083.4|89136.3|89086.3|89137.1|89087.1|89133|89083|23
1637126090000|2021-11-17 05:14:50|89137.1|89087.1|89136|89086|89137.1|89087.1|89133.8|89083.8|21
1637126100000|2021-11-17 05:15:00|89135.7|89085.7|89133.9|89083.9|89141.7|89091.7|89130.6|89080.6|49
1637126110000|2021-11-17 05:15:10|89134|89084|89134.9|89084.9|89136.9|89086.9|89132.1|89082.1|21
1637126120000|2021-11-17 05:15:20|89135.5|89085.5|89136.9|89086.9|89136.9|89086.9|89134.5|89084.5|24
1637126130000|2021-11-17 05:15:30|89136.7|89086.7|89138.7|89088.7|89139.2|89089.2|89135|89085|19
1637126140000|2021-11-17 05:15:40|89139.1|89089.1|89136.6|89086.6|89140.9|89090.9|89136|89086|21
1637126150000|2021-11-17 05:15:50|89137.4|89087.4|89138.9|89088.9|89141.1|89091.1|89133.1|89083.1|17
1637126160000|2021-11-17 05:16:00|89136.9|89086.9|89140.3|89090.3|89140.3|89090.3|89134.2|89084.2|35
1637126170000|2021-11-17 05:16:10|89139.5|89089.5|89136.8|89086.8|89147.3|89097.3|89136.8|89086.8|50
1637126180000|2021-11-17 05:16:20|89135|89085|89138.3|89088.3|89138.5|89088.5|89134.6|89084.6|39
1637126190000|2021-11-17 05:16:30|89138.1|89088.1|89137|89087|89138.1|89088.1|89136.7|89086.7|30
1637126200000|2021-11-17 05:16:40|89136.8|89086.8|89135.6|89085.6|89142.1|89092.1|89135.6|89085.6|46
1637126210000|2021-11-17 05:16:50|89134.6|89084.6|89138.7|89088.7|89138.8|89088.8|89134.6|89084.6|48
1637126220000|2021-11-17 05:17:00|89138.6|89088.6|89137.3|89087.3|89138.6|89088.6|89136.2|89086.2|40
1637126230000|2021-11-17 05:17:10|89137.1|89087.1|89142.1|89092.1|89142.8|89092.8|89135.9|89085.9|21
1637126240000|2021-11-17 05:17:20|89138.4|89088.4|89136.8|89086.8|89138.7|89088.7|89134.7|89084.7|37
1637126250000|2021-11-17 05:17:30|89137.4|89087.4|89137.2|89087.2|89138.1|89088.1|89135.9|89085.9|33
1637126260000|2021-11-17 05:17:40|89137.9|89087.9|89138.3|89088.3|89138.3|89088.3|89136.8|89086.8|16
1637126270000|2021-11-17 05:17:50|89138.4|89088.4|89138.3|89088.3|89139.9|89089.9|89136.3|89086.3|32
1637126280000|2021-11-17 05:18:00|89138|89088|89137.7|89087.7|89140.1|89090.1|89137.3|89087.3|20
1637126290000|2021-11-17 05:18:10|89137.9|89087.9|89136.5|89086.5|89138.6|89088.6|89136.1|89086.1|23
1637126300000|2021-11-17 05:18:20|89137.7|89087.7|89135.1|89085.1|89138.8|89088.8|89131.8|89081.8|26
1637126310000|2021-11-17 05:18:30|89135.4|89085.4|89137|89087|89137.6|89087.6|89133.6|89083.6|23
1637126320000|2021-11-17 05:18:40|89136.9|89086.9|89137|89087|89138.3|89088.3|89136.9|89086.9|20
1637126330000|2021-11-17 05:18:50|89141.1|89091.1|89143.3|89093.3|89145|89095|89141|89091|54
1637126340000|2021-11-17 05:19:00|89143.7|89093.7|89150.6|89100.6|89150.9|89100.9|89143.6|89093.6|53
1637126350000|2021-11-17 05:19:10|89151.4|89101.4|89152.6|89102.6|89153.9|89103.9|89150|89100|66
1637126360000|2021-11-17 05:19:20|89152.5|89102.5|89151.5|89101.5|89154.4|89104.4|89151.2|89101.2|51
1637126370000|2021-11-17 05:19:30|89151.6|89101.6|89154|89104|89154|89104|89149.3|89099.3|60
1637126380000|2021-11-17 05:19:40|89153.9|89103.9|89160.3|89110.3|89160.4|89110.4|89153.1|89103.1|49
1637126390000|2021-11-17 05:19:50|89159.9|89109.9|89168.9|89118.9|89169.5|89119.5|89159.8|89109.8|47
1637126400000|2021-11-17 05:20:00|89169.1|89119.1|89166.9|89116.9|89169.8|89119.8|89162.7|89112.7|56
1637126410000|2021-11-17 05:20:10|89167.4|89117.4|89165.5|89115.5|89168.5|89118.5|89164.6|89114.6|49
1637126420000|2021-11-17 05:20:20|89165.4|89115.4|89162.4|89112.4|89166.8|89116.8|89160|89110|53
1637126430000|2021-11-17 05:20:30|89162.5|89112.5|89164|89114|89164.3|89114.3|89161.5|89111.5|37
1637126440000|2021-11-17 05:20:40|89164.2|89114.2|89163.4|89113.4|89164.2|89114.2|89162.8|89112.8|36
1637126450000|2021-11-17 05:20:50|89163.5|89113.5|89168|89118|89168|89118|89163.5|89113.5|22
1637126460000|2021-11-17 05:21:00|89167.8|89117.8|89174.1|89124.1|89175.5|89125.5|89167.1|89117.1|48
1637126470000|2021-11-17 05:21:10|89174|89124|89173.3|89123.3|89174.5|89124.5|89172.6|89122.6|20
1637126480000|2021-11-17 05:21:20|89173.9|89123.9|89169.3|89119.3|89174|89124|89166.9|89116.9|47
1637126490000|2021-11-17 05:21:30|89169|89119|89189|89139|89189|89139|89169|89119|49
1637126500000|2021-11-17 05:21:40|89188|89138|89187.3|89137.3|89189.2|89139.2|89186.9|89136.9|55
1637126510000|2021-11-17 05:21:50|89187.5|89137.5|89187.6|89137.6|89188.1|89138.1|89186.4|89136.4|48
1637126520000|2021-11-17 05:22:00|89187.5|89137.5|89185.9|89135.9|89187.7|89137.7|89185.8|89135.8|26
1637126530000|2021-11-17 05:22:10|89185.4|89135.4|89176.6|89126.6|89185.9|89135.9|89176.6|89126.6|43
1637126540000|2021-11-17 05:22:20|89177.5|89127.5|89177.4|89127.4|89178.6|89128.6|89176.3|89126.3|40
1637126550000|2021-11-17 05:22:30|89177.5|89127.5|89177|89127|89178.1|89128.1|89174.8|89124.8|33
1637126560000|2021-11-17 05:22:40|89176.9|89126.9|89174.9|89124.9|89177.5|89127.5|89173.8|89123.8|34
1637126570000|2021-11-17 05:22:50|89175.1|89125.1|89170.4|89120.4|89175.1|89125.1|89169.4|89119.4|51
1637126580000|2021-11-17 05:23:00|89170.7|89120.7|89173.4|89123.4|89173.9|89123.9|89170.4|89120.4|40
1637126590000|2021-11-17 05:23:10|89173.6|89123.6|89175.8|89125.8|89176.2|89126.2|89172.3|89122.3|37
1637126600000|2021-11-17 05:23:20|89176.9|89126.9|89177.6|89127.6|89177.6|89127.6|89175.8|89125.8|26
1637126610000|2021-11-17 05:23:30|89177.4|89127.4|89176.7|89126.7|89177.7|89127.7|89176.5|89126.5|23
1637126620000|2021-11-17 05:23:40|89176.5|89126.5|89171.3|89121.3|89176.7|89126.7|89170.7|89120.7|27
1637126630000|2021-11-17 05:23:50|89171.7|89121.7|89172.3|89122.3|89172.8|89122.8|89171|89121|28
1637126640000|2021-11-17 05:24:00|89172.5|89122.5|89174.3|89124.3|89175|89125|89172|89122|25
1637126650000|2021-11-17 05:24:10|89174.2|89124.2|89173.3|89123.3|89174.7|89124.7|89171.5|89121.5|34
1637126660000|2021-11-17 05:24:20|89173.4|89123.4|89175.8|89125.8|89178.1|89128.1|89173|89123|37
1637126670000|2021-11-17 05:24:30|89175.7|89125.7|89175.5|89125.5|89177.1|89127.1|89175.1|89125.1|34
1637126680000|2021-11-17 05:24:40|89175.6|89125.6|89175.1|89125.1|89175.8|89125.8|89175.1|89125.1|21
1637126690000|2021-11-17 05:24:50|89175.3|89125.3|89173.2|89123.2|89175.5|89125.5|89173|89123|31
1637126700000|2021-11-17 05:25:00|89173.1|89123.1|89177.1|89127.1|89177.1|89127.1|89172.7|89122.7|21
1637126710000|2021-11-17 05:25:10|89177.5|89127.5|89176.6|89126.6|89179.7|89129.7|89176.4|89126.4|40
1637126720000|2021-11-17 05:25:20|89177.1|89127.1|89179.5|89129.5|89181.6|89131.6|89176.5|89126.5|34
1637126730000|2021-11-17 05:25:30|89179.8|89129.8|89185|89135|89185.8|89135.8|89179.4|89129.4|42
1637126740000|2021-11-17 05:25:40|89185.4|89135.4|89183.8|89133.8|89185.9|89135.9|89180.5|89130.5|40
1637126750000|2021-11-17 05:25:50|89184.1|89134.1|89185.7|89135.7|89186.5|89136.5|89183.7|89133.7|40
1637126760000|2021-11-17 05:26:00|89185.6|89135.6|89186.8|89136.8|89186.9|89136.9|89185.6|89135.6|26
1637126770000|2021-11-17 05:26:10|89186.9|89136.9|89192|89142|89196.4|89146.4|89186.9|89136.9|55
1637126780000|2021-11-17 05:26:20|89192.4|89142.4|89194.8|89144.8|89195|89145|89191.1|89141.1|28
1637126790000|2021-11-17 05:26:30|89194.7|89144.7|89195.5|89145.5|89195.7|89145.7|89194.7|89144.7|25
1637126800000|2021-11-17 05:26:40|89195.7|89145.7|89197.7|89147.7|89198.7|89148.7|89195.7|89145.7|29
1637126810000|2021-11-17 05:26:50|89198|89148|89197.7|89147.7|89199.2|89149.2|89196.5|89146.5|32
1637126820000|2021-11-17 05:27:00|89197.5|89147.5|89196.4|89146.4|89198.2|89148.2|89196.4|89146.4|22
1637126830000|2021-11-17 05:27:10|89196.3|89146.3|89201.1|89151.1|89204.7|89154.7|89196.2|89146.2|29
1637126840000|2021-11-17 05:27:20|89201|89151|89199.8|89149.8|89202.8|89152.8|89199|89149|28
1637126850000|2021-11-17 05:27:30|89199.4|89149.4|89201.6|89151.6|89203|89153|89199.1|89149.1|42
1637126860000|2021-11-17 05:27:40|89201.5|89151.5|89203.2|89153.2|89203.8|89153.8|89201.5|89151.5|22
1637126870000|2021-11-17 05:27:50|89202.6|89152.6|89205|89155|89205.3|89155.3|89202.6|89152.6|36
1637126880000|2021-11-17 05:28:00|89205.1|89155.1|89204.3|89154.3|89206.4|89156.4|89204.1|89154.1|17
1637126890000|2021-11-17 05:28:10|89203.9|89153.9|89200.2|89150.2|89203.9|89153.9|89198|89148|35
1637126900000|2021-11-17 05:28:20|89199.8|89149.8|89200.9|89150.9|89201.4|89151.4|89198.5|89148.5|34
1637126910000|2021-11-17 05:28:30|89201.7|89151.7|89203.4|89153.4|89203.4|89153.4|89201.2|89151.2|17
1637126920000|2021-11-17 05:28:40|89203.5|89153.5|89205.5|89155.5|89207|89157|89203.4|89153.4|26
1637126930000|2021-11-17 05:28:50|89204.9|89154.9|89205|89155|89207.2|89157.2|89204.3|89154.3|28
1637126940000|2021-11-17 05:29:00|89204.5|89154.5|89205.6|89155.6|89205.8|89155.8|89203.8|89153.8|40
1637126950000|2021-11-17 05:29:10|89205.7|89155.7|89205.5|89155.5|89205.8|89155.8|89203.7|89153.7|40
1637126960000|2021-11-17 05:29:20|89205.4|89155.4|89207.1|89157.1|89207.1|89157.1|89204.8|89154.8|13
1637126970000|2021-11-17 05:29:30|89204.8|89154.8|89206.8|89156.8|89206.9|89156.9|89203|89153|39
1637126980000|2021-11-17 05:29:40|89207.2|89157.2|89205.1|89155.1|89207.2|89157.2|89203.6|89153.6|31
1637126990000|2021-11-17 05:29:50|89204.7|89154.7|89204.8|89154.8|89205.3|89155.3|89203.8|89153.8|29
1637127000000|2021-11-17 05:30:00|89205.1|89155.1|89204.6|89154.6|89205.8|89155.8|89203.7|89153.7|46
1637127010000|2021-11-17 05:30:10|89204.7|89154.7|89195.7|89145.7|89204.7|89154.7|89195.7|89145.7|45
1637127020000|2021-11-17 05:30:20|89196|89146|89184|89134|89196|89146|89184|89134|63
1637127030000|2021-11-17 05:30:30|89183.8|89133.8|89184.7|89134.7|89185.3|89135.3|89183.4|89133.4|53
1637127040000|2021-11-17 05:30:40|89184.8|89134.8|89181.7|89131.7|89185.3|89135.3|89181.3|89131.3|43
1637127050000|2021-11-17 05:30:50|89183.4|89133.4|89179.4|89129.4|89188.2|89138.2|89177.2|89127.2|58
1637127060000|2021-11-17 05:31:00|89177.4|89127.4|89178.5|89128.5|89179.8|89129.8|89177.2|89127.2|38
1637127070000|2021-11-17 05:31:10|89178.8|89128.8|89180.4|89130.4|89183.5|89133.5|89178|89128|42
1637127080000|2021-11-17 05:31:20|89181|89131|89179.4|89129.4|89181.2|89131.2|89179.4|89129.4|25
1637127090000|2021-11-17 05:31:30|89179.1|89129.1|89180.3|89130.3|89180.6|89130.6|89179.1|89129.1|31
1637127100000|2021-11-17 05:31:40|89180.5|89130.5|89183.5|89133.5|89183.5|89133.5|89179.4|89129.4|32
1637127110000|2021-11-17 05:31:50|89183.3|89133.3|89182.1|89132.1|89184.2|89134.2|89181.6|89131.6|56
1637127120000|2021-11-17 05:32:00|89182.4|89132.4|89180.9|89130.9|89184.1|89134.1|89180.1|89130.1|31
1637127130000|2021-11-17 05:32:10|89181|89131|89182.9|89132.9|89183.2|89133.2|89181|89131|32
1637127140000|2021-11-17 05:32:20|89182.8|89132.8|89181.9|89131.9|89182.8|89132.8|89181.4|89131.4|23
1637127150000|2021-11-17 05:32:30|89182|89132|89181.9|89131.9|89182.3|89132.3|89181.5|89131.5|20
1637127160000|2021-11-17 05:32:40|89182|89132|89174.5|89124.5|89182.4|89132.4|89174.4|89124.4|50
1637127170000|2021-11-17 05:32:50|89174.8|89124.8|89175.3|89125.3|89178|89128|89174.3|89124.3|48
1637127180000|2021-11-17 05:33:00|89175.4|89125.4|89175|89125|89175.4|89125.4|89174.8|89124.8|42
1637127190000|2021-11-17 05:33:10|89174.8|89124.8|89172.8|89122.8|89174.8|89124.8|89171.4|89121.4|30
1637127200000|2021-11-17 05:33:20|89173.1|89123.1|89172.1|89122.1|89173.3|89123.3|89171.2|89121.2|21
1637127210000|2021-11-17 05:33:30|89172.5|89122.5|89159.1|89109.1|89172.5|89122.5|89154.7|89104.7|35
1637127220000|2021-11-17 05:33:40|89163.8|89113.8|89175.7|89125.7|89175.7|89125.7|89163.8|89113.8|48
1637127230000|2021-11-17 05:33:50|89175.9|89125.9|89173.1|89123.1|89176.6|89126.6|89173.1|89123.1|28
1637127240000|2021-11-17 05:34:00|89173.5|89123.5|89170|89120|89173.5|89123.5|89170|89120|29
1637127250000|2021-11-17 05:34:10|89170.1|89120.1|89169|89119|89171.1|89121.1|89169|89119|41
1637127260000|2021-11-17 05:34:20|89169.1|89119.1|89167.6|89117.6|89169.5|89119.5|89167.5|89117.5|44
1637127270000|2021-11-17 05:34:30|89167.8|89117.8|89163.7|89113.7|89167.9|89117.9|89163.7|89113.7|40
1637127280000|2021-11-17 05:34:40|89163.9|89113.9|89158.6|89108.6|89163.9|89113.9|89158.6|89108.6|26
1637127290000|2021-11-17 05:34:50|89159.2|89109.2|89156.4|89106.4|89159.2|89109.2|89156|89106|27
1637127300000|2021-11-17 05:35:00|89157|89107|89160|89110|89160.7|89110.7|89157|89107|29
1637127310000|2021-11-17 05:35:10|89160.1|89110.1|89161|89111|89161.5|89111.5|89160|89110|29
1637127320000|2021-11-17 05:35:20|89160.9|89110.9|89160|89110|89161|89111|89155.7|89105.7|37
1637127330000|2021-11-17 05:35:30|89160.2|89110.2|89159.2|89109.2|89160.5|89110.5|89159.2|89109.2|21
1637127340000|2021-11-17 05:35:40|89159.3|89109.3|89159.6|89109.6|89160.1|89110.1|89159.1|89109.1|20
1637127350000|2021-11-17 05:35:50|89159.7|89109.7|89155.9|89105.9|89159.9|89109.9|89154.2|89104.2|25
1637127360000|2021-11-17 05:36:00|89155.6|89105.6|89155.6|89105.6|89156.9|89106.9|89155.3|89105.3|11
1637127370000|2021-11-17 05:36:10|89155.9|89105.9|89149|89099|89156.7|89106.7|89148.5|89098.5|34
1637127380000|2021-11-17 05:36:20|89149.6|89099.6|89146.9|89096.9|89149.9|89099.9|89146.9|89096.9|33
1637127390000|2021-11-17 05:36:30|89147.1|89097.1|89145.6|89095.6|89148.5|89098.5|89145.6|89095.6|34
1637127400000|2021-11-17 05:36:40|89145.7|89095.7|89146.5|89096.5|89146.5|89096.5|89145.4|89095.4|13
1637127410000|2021-11-17 05:36:50|89146.3|89096.3|89146.4|89096.4|89146.5|89096.5|89145.4|89095.4|12
1637127420000|2021-11-17 05:37:00|89145.4|89095.4|89145.8|89095.8|89146.4|89096.4|89144.9|89094.9|17
1637127430000|2021-11-17 05:37:10|89146.2|89096.2|89145.7|89095.7|89148.4|89098.4|89145.7|89095.7|39
1637127440000|2021-11-17 05:37:20|89145.2|89095.2|89141.3|89091.3|89146.5|89096.5|89139.6|89089.6|30
1637127450000|2021-11-17 05:37:30|89141.4|89091.4|89141.4|89091.4|89141.8|89091.8|89140.6|89090.6|18
1637127460000|2021-11-17 05:37:40|89141.3|89091.3|89140.9|89090.9|89141.5|89091.5|89140.8|89090.8|16
1637127470000|2021-11-17 05:37:50|89141.1|89091.1|89143.5|89093.5|89143.8|89093.8|89140.5|89090.5|38
1637127480000|2021-11-17 05:38:00|89143.4|89093.4|89143.2|89093.2|89144|89094|89142.4|89092.4|29
1637127490000|2021-11-17 05:38:10|89142.4|89092.4|89147.4|89097.4|89147.4|89097.4|89142.4|89092.4|40
1637127500000|2021-11-17 05:38:20|89148|89098|89146.9|89096.9|89148.7|89098.7|89146.5|89096.5|43
1637127510000|2021-11-17 05:38:30|89146.6|89096.6|89145.4|89095.4|89147.2|89097.2|89145.4|89095.4|18
1637127520000|2021-11-17 05:38:40|89145.7|89095.7|89144.6|89094.6|89145.9|89095.9|89144.3|89094.3|32
1637127530000|2021-11-17 05:38:50|89144.8|89094.8|89146.5|89096.5|89146.5|89096.5|89144.2|89094.2|19
1637127540000|2021-11-17 05:39:00|89146.9|89096.9|89146.5|89096.5|89150.2|89100.2|89146.5|89096.5|50
1637127550000|2021-11-17 05:39:10|89146.6|89096.6|89147.8|89097.8|89149.1|89099.1|89146.1|89096.1|33
1637127560000|2021-11-17 05:39:20|89147.7|89097.7|89147.1|89097.1|89147.9|89097.9|89146.7|89096.7|33
1637127570000|2021-11-17 05:39:30|89147|89097|89146.4|89096.4|89147.3|89097.3|89146.1|89096.1|30
1637127580000|2021-11-17 05:39:40|89146.3|89096.3|89145.3|89095.3|89146.9|89096.9|89145.2|89095.2|32
1637127590000|2021-11-17 05:39:50|89145.2|89095.2|89145.1|89095.1|89145.8|89095.8|89144.5|89094.5|32
1637127600000|2021-11-17 05:40:00|89145.4|89095.4|89146.3|89096.3|89146.8|89096.8|89142.7|89092.7|40
1637127610000|2021-11-17 05:40:10|89146.6|89096.6|89150.2|89100.2|89150.6|89100.6|89146.1|89096.1|34
1637127620000|2021-11-17 05:40:20|89150.8|89100.8|89150.5|89100.5|89152|89102|89150.2|89100.2|36
1637127630000|2021-11-17 05:40:30|89150.1|89100.1|89147.6|89097.6|89151.2|89101.2|89147.6|89097.6|29
1637127640000|2021-11-17 05:40:40|89147.8|89097.8|89147.5|89097.5|89148.9|89098.9|89147.5|89097.5|32
1637127650000|2021-11-17 05:40:50|89147.7|89097.7|89147.5|89097.5|89148.4|89098.4|89147|89097|36
1637127660000|2021-11-17 05:41:00|89147.2|89097.2|89146.7|89096.7|89148|89098|89146.2|89096.2|34
1637127670000|2021-11-17 05:41:10|89145.9|89095.9|89148|89098|89148|89098|89145.9|89095.9|37
1637127680000|2021-11-17 05:41:20|89148.8|89098.8|89147.2|89097.2|89148.8|89098.8|89147.2|89097.2|28
1637127690000|2021-11-17 05:41:30|89147|89097|89146.8|89096.8|89147.9|89097.9|89146.7|89096.7|19
1637127700000|2021-11-17 05:41:40|89147.2|89097.2|89142.6|89092.6|89147.4|89097.4|89142.6|89092.6|29
1637127710000|2021-11-17 05:41:50|89142.7|89092.7|89143.1|89093.1|89144.8|89094.8|89142.7|89092.7|18
1637127720000|2021-11-17 05:42:00|89142.9|89092.9|89140.1|89090.1|89144|89094|89139.7|89089.7|26
1637127730000|2021-11-17 05:42:10|89140|89090|89141|89091|89142.8|89092.8|89139.9|89089.9|31
1637127740000|2021-11-17 05:42:20|89140.8|89090.8|89141.7|89091.7|89143.6|89093.6|89140.4|89090.4|37
1637127750000|2021-11-17 05:42:30|89141|89091|89142.7|89092.7|89143.8|89093.8|89141|89091|43
1637127760000|2021-11-17 05:42:40|89143.1|89093.1|89143.3|89093.3|89143.7|89093.7|89142.8|89092.8|22
1637127770000|2021-11-17 05:42:50|89143.2|89093.2|89141.1|89091.1|89144.2|89094.2|89141.1|89091.1|31
1637127780000|2021-11-17 05:43:00|89141.2|89091.2|89140.3|89090.3|89141.7|89091.7|89139.6|89089.6|27
1637127790000|2021-11-17 05:43:10|89140.4|89090.4|89139.5|89089.5|89142.3|89092.3|89137.7|89087.7|31
1637127800000|2021-11-17 05:43:20|89140|89090|89140|89090|89140|89090|89139.5|89089.5|26
1637127810000|2021-11-17 05:43:30|89139.8|89089.8|89140|89090|89141.4|89091.4|89138.9|89088.9|40
1637127820000|2021-11-17 05:43:40|89139.9|89089.9|89140.4|89090.4|89140.9|89090.9|89138.6|89088.6|34
1637127830000|2021-11-17 05:43:50|89139.7|89089.7|89144.2|89094.2|89144.9|89094.9|89139.7|89089.7|39
1637127840000|2021-11-17 05:44:00|89144|89094|89143.8|89093.8|89144.2|89094.2|89143|89093|38
1637127850000|2021-11-17 05:44:10|89144.2|89094.2|89143.9|89093.9|89144.7|89094.7|89143.8|89093.8|14
1637127860000|2021-11-17 05:44:20|89143.6|89093.6|89143.4|89093.4|89145.8|89095.8|89143.1|89093.1|33
1637127870000|2021-11-17 05:44:30|89144|89094|89148.5|89098.5|89148.5|89098.5|89143.5|89093.5|43
1637127880000|2021-11-17 05:44:40|89149.3|89099.3|89150.3|89100.3|89151.8|89101.8|89149|89099|40
1637127890000|2021-11-17 05:44:50|89150|89100|89150.1|89100.1|89151.2|89101.2|89149.9|89099.9|23
1637127900000|2021-11-17 05:45:00|89149.4|89099.4|89147.9|89097.9|89149.4|89099.4|89146.6|89096.6|29
1637127910000|2021-11-17 05:45:10|89147.8|89097.8|89143.1|89093.1|89148.3|89098.3|89143|89093|35
1637127920000|2021-11-17 05:45:20|89145.7|89095.7|89151.2|89101.2|89152.3|89102.3|89145.7|89095.7|46
1637127930000|2021-11-17 05:45:30|89151.4|89101.4|89151.4|89101.4|89153.5|89103.5|89150.6|89100.6|31
1637127940000|2021-11-17 05:45:40|89152.2|89102.2|89153|89103|89153.7|89103.7|89152.1|89102.1|31
1637127950000|2021-11-17 05:45:50|89153.8|89103.8|89151.1|89101.1|89154|89104|89150.4|89100.4|27
1637127960000|2021-11-17 05:46:00|89151.3|89101.3|89150.8|89100.8|89151.8|89101.8|89150.7|89100.7|19
1637127970000|2021-11-17 05:46:10|89151.2|89101.2|89147.6|89097.6|89152.4|89102.4|89146.7|89096.7|29
1637127980000|2021-11-17 05:46:20|89148.2|89098.2|89147.7|89097.7|89148.2|89098.2|89146.6|89096.6|34
1637127990000|2021-11-17 05:46:30|89147.3|89097.3|89147.7|89097.7|89147.7|89097.7|89146.1|89096.1|18
1637128000000|2021-11-17 05:46:40|89147.4|89097.4|89146|89096|89147.7|89097.7|89145.5|89095.5|22
1637128010000|2021-11-17 05:46:50|89146.2|89096.2|89146|89096|89146.5|89096.5|89145.2|89095.2|13
1637128020000|2021-11-17 05:47:00|89145.6|89095.6|89147.2|89097.2|89148.7|89098.7|89145.6|89095.6|36
1637128030000|2021-11-17 05:47:10|89146.8|89096.8|89146.3|89096.3|89148.5|89098.5|89146.3|89096.3|35
1637128040000|2021-11-17 05:47:20|89147.4|89097.4|89154.7|89104.7|89155.8|89105.8|89146.8|89096.8|34
1637128050000|2021-11-17 05:47:30|89154.2|89104.2|89157.9|89107.9|89157.9|89107.9|89154.2|89104.2|34
1637128060000|2021-11-17 05:47:40|89157.5|89107.5|89156.9|89106.9|89157.9|89107.9|89156.5|89106.5|10
1637128070000|2021-11-17 05:47:50|89156.7|89106.7|89159|89109|89161.1|89111.1|89156.7|89106.7|32
1637128080000|2021-11-17 05:48:00|89158.5|89108.5|89157.3|89107.3|89159.1|89109.1|89156|89106|21
1637128090000|2021-11-17 05:48:10|89156.3|89106.3|89155.5|89105.5|89158.1|89108.1|89155.4|89105.4|28
1637128100000|2021-11-17 05:48:20|89155.7|89105.7|89155.1|89105.1|89157.4|89107.4|89155.1|89105.1|25
1637128110000|2021-11-17 05:48:30|89154.4|89104.4|89151.7|89101.7|89154.7|89104.7|89150.8|89100.8|29
1637128120000|2021-11-17 05:48:40|89152.8|89102.8|89150.9|89100.9|89153.4|89103.4|89150.6|89100.6|26
1637128130000|2021-11-17 05:48:50|89151.6|89101.6|89152.7|89102.7|89153|89103|89150.3|89100.3|30
1637128140000|2021-11-17 05:49:00|89152.6|89102.6|89155.3|89105.3|89155.3|89105.3|89152.6|89102.6|27
1637128150000|2021-11-17 05:49:10|89155.2|89105.2|89151.2|89101.2|89155.2|89105.2|89149.1|89099.1|37
1637128160000|2021-11-17 05:49:20|89151.4|89101.4|89150.7|89100.7|89151.5|89101.5|89150.1|89100.1|26
1637128170000|2021-11-17 05:49:30|89150.2|89100.2|89150.2|89100.2|89150.6|89100.6|89149.4|89099.4|23
1637128180000|2021-11-17 05:49:40|89150.3|89100.3|89145.7|89095.7|89151.3|89101.3|89145.1|89095.1|37
1637128190000|2021-11-17 05:49:50|89145.8|89095.8|89146.6|89096.6|89147.1|89097.1|89145.5|89095.5|30
1637128200000|2021-11-17 05:50:00|89146.5|89096.5|89146.6|89096.6|89147.6|89097.6|89145.5|89095.5|32
1637128210000|2021-11-17 05:50:10|89146.5|89096.5|89149.9|89099.9|89150.2|89100.2|89145.3|89095.3|35
1637128220000|2021-11-17 05:50:20|89149.7|89099.7|89149.5|89099.5|89151.2|89101.2|89149.2|89099.2|40
1637128230000|2021-11-17 05:50:30|89149.7|89099.7|89149.7|89099.7|89149.8|89099.8|89148.6|89098.6|16
1637128240000|2021-11-17 05:50:40|89150.4|89100.4|89150.1|89100.1|89150.7|89100.7|89149.6|89099.6|15
1637128250000|2021-11-17 05:50:50|89149.8|89099.8|89151.7|89101.7|89152|89102|89149.4|89099.4|38
1637128260000|2021-11-17 05:51:00|89152.1|89102.1|89154.2|89104.2|89155|89105|89151.2|89101.2|32
1637128270000|2021-11-17 05:51:10|89153.7|89103.7|89151.9|89101.9|89154.4|89104.4|89151.8|89101.8|16
1637128280000|2021-11-17 05:51:20|89152.1|89102.1|89152.6|89102.6|89152.6|89102.6|89150.6|89100.6|25
1637128290000|2021-11-17 05:51:30|89152.5|89102.5|89151|89101|89153.4|89103.4|89150.8|89100.8|32
1637128300000|2021-11-17 05:51:40|89151.3|89101.3|89150.4|89100.4|89151.3|89101.3|89150.3|89100.3|22
1637128310000|2021-11-17 05:51:50|89150.3|89100.3|89149.9|89099.9|89151|89101|89149.4|89099.4|16
1637128320000|2021-11-17 05:52:00|89150|89100|89150|89100|89150.9|89100.9|89150|89100|13
1637128330000|2021-11-17 05:52:10|89150.3|89100.3|89150|89100|89150.3|89100.3|89149.3|89099.3|11
1637128340000|2021-11-17 05:52:20|89151|89101|89150.7|89100.7|89151|89101|89149.9|89099.9|12
1637128350000|2021-11-17 05:52:30|89149.6|89099.6|89151|89101|89151.4|89101.4|89149.6|89099.6|16
1637128360000|2021-11-17 05:52:40|89150.9|89100.9|89151.3|89101.3|89154|89104|89150.2|89100.2|26
1637128370000|2021-11-17 05:52:50|89151.5|89101.5|89150.2|89100.2|89152.1|89102.1|89149.8|89099.8|21
1637128380000|2021-11-17 05:53:00|89150|89100|89152.1|89102.1|89153.8|89103.8|89150|89100|36
1637128390000|2021-11-17 05:53:10|89152.2|89102.2|89152.1|89102.1|89153.2|89103.2|89151|89101|24
1637128400000|2021-11-17 05:53:20|89152.5|89102.5|89151.3|89101.3|89152.6|89102.6|89151.3|89101.3|27
1637128410000|2021-11-17 05:53:30|89151.6|89101.6|89147|89097|89153|89103|89145.2|89095.2|42
1637128420000|2021-11-17 05:53:40|89147.6|89097.6|89147.1|89097.1|89147.6|89097.6|89144.6|89094.6|22
1637128430000|2021-11-17 05:53:50|89146|89096|89145.7|89095.7|89146.7|89096.7|89145.1|89095.1|18
1637128440000|2021-11-17 05:54:00|89145.2|89095.2|89147.1|89097.1|89147.1|89097.1|89145.2|89095.2|27
1637128450000|2021-11-17 05:54:10|89147.4|89097.4|89145.7|89095.7|89147.4|89097.4|89145.2|89095.2|19
1637128460000|2021-11-17 05:54:20|89145.9|89095.9|89146.2|89096.2|89147.2|89097.2|89145.4|89095.4|23
1637128470000|2021-11-17 05:54:30|89146.1|89096.1|89149.9|89099.9|89149.9|89099.9|89145.8|89095.8|19
1637128480000|2021-11-17 05:54:40|89149.8|89099.8|89150|89100|89150|89100|89148.2|89098.2|34
1637128490000|2021-11-17 05:54:50|89149.9|89099.9|89153.8|89103.8|89155.8|89105.8|89149.2|89099.2|36
1637128500000|2021-11-17 05:55:00|89153.7|89103.7|89153.9|89103.9|89154.8|89104.8|89153.2|89103.2|28
1637128510000|2021-11-17 05:55:10|89154.1|89104.1|89158.7|89108.7|89158.7|89108.7|89153.5|89103.5|36
1637128520000|2021-11-17 05:55:20|89157.9|89107.9|89157.5|89107.5|89157.9|89107.9|89154.2|89104.2|34
1637128530000|2021-11-17 05:55:30|89156.8|89106.8|89165.1|89115.1|89166.5|89116.5|89156.7|89106.7|42
1637128540000|2021-11-17 05:55:40|89164.6|89114.6|89163.6|89113.6|89166.8|89116.8|89162.2|89112.2|25
1637128550000|2021-11-17 05:55:50|89163.7|89113.7|89159|89109|89163.7|89113.7|89159|89109|26
1637128560000|2021-11-17 05:56:00|89160.5|89110.5|89157.6|89107.6|89160.5|89110.5|89156.8|89106.8|29
1637128570000|2021-11-17 05:56:10|89158.2|89108.2|89161.1|89111.1|89161.1|89111.1|89157.7|89107.7|23
1637128580000|2021-11-17 05:56:20|89160.8|89110.8|89161.4|89111.4|89163|89113|89160.8|89110.8|39
1637128590000|2021-11-17 05:56:30|89162.5|89112.5|89160.9|89110.9|89163.2|89113.2|89160.3|89110.3|23
1637128600000|2021-11-17 05:56:40|89160.4|89110.4|89158.9|89108.9|89160.4|89110.4|89158.5|89108.5|16
1637128610000|2021-11-17 05:56:50|89158.3|89108.3|89158.4|89108.4|89159.6|89109.6|89156.9|89106.9|49
1637128620000|2021-11-17 05:57:00|89158.2|89108.2|89150.1|89100.1|89158.6|89108.6|89148.7|89098.7|36
1637128630000|2021-11-17 05:57:10|89150.4|89100.4|89152|89102|89152|89102|89148.4|89098.4|38
1637128640000|2021-11-17 05:57:20|89151.6|89101.6|89150.5|89100.5|89153.1|89103.1|89149.4|89099.4|28
1637128650000|2021-11-17 05:57:30|89150.3|89100.3|89152.4|89102.4|89153|89103|89148.7|89098.7|25
1637128660000|2021-11-17 05:57:40|89152.2|89102.2|89148.8|89098.8|89152.5|89102.5|89148.3|89098.3|24
1637128670000|2021-11-17 05:57:50|89149.3|89099.3|89145.9|89095.9|89149.3|89099.3|89145.9|89095.9|21
1637128680000|2021-11-17 05:58:00|89145|89095|89143.3|89093.3|89145|89095|89139.7|89089.7|50
1637128690000|2021-11-17 05:58:10|89143.1|89093.1|89146.5|89096.5|89147.9|89097.9|89142.2|89092.2|41
1637128700000|2021-11-17 05:58:20|89146.3|89096.3|89147.3|89097.3|89147.3|89097.3|89144.9|89094.9|25
1637128710000|2021-11-17 05:58:30|89146.9|89096.9|89146.2|89096.2|89147.5|89097.5|89146|89096|18
1637128720000|2021-11-17 05:58:40|89146.4|89096.4|89144.8|89094.8|89146.9|89096.9|89143.1|89093.1|43
1637128730000|2021-11-17 05:58:50|89144.6|89094.6|89144.5|89094.5|89145.7|89095.7|89144|89094|34
1637128740000|2021-11-17 05:59:00|89144.6|89094.6|89146.4|89096.4|89147.9|89097.9|89144.5|89094.5|37
1637128750000|2021-11-17 05:59:10|89146.7|89096.7|89155.5|89105.5|89156.3|89106.3|89146.3|89096.3|51
1637128760000|2021-11-17 05:59:20|89155.4|89105.4|89156|89106|89156.9|89106.9|89154.2|89104.2|46
1637128770000|2021-11-17 05:59:30|89155.8|89105.8|89155|89105|89156.2|89106.2|89151.5|89101.5|36
1637128780000|2021-11-17 05:59:40|89154.8|89104.8|89160.4|89110.4|89162|89112|89154.4|89104.4|43
1637128790000|2021-11-17 05:59:50|89160.5|89110.5|89159.3|89109.3|89161.1|89111.1|89159.3|89109.3|31
1637128800000|2021-11-17 06:00:00|89159.9|89109.9|89163.6|89113.6|89172.4|89122.4|89159.9|89109.9|50
1637128810000|2021-11-17 06:00:10|89165.6|89115.6|89163.2|89113.2|89165.6|89115.6|89158.6|89108.6|45
1637128820000|2021-11-17 06:00:20|89163.1|89113.1|89165.5|89115.5|89166.5|89116.5|89162.8|89112.8|38
1637128830000|2021-11-17 06:00:30|89165.6|89115.6|89166|89116|89167.3|89117.3|89165.6|89115.6|33
1637128840000|2021-11-17 06:00:40|89165.5|89115.5|89160.6|89110.6|89165.8|89115.8|89160.6|89110.6|45
1637128850000|2021-11-17 06:00:50|89160.8|89110.8|89160.7|89110.7|89163.1|89113.1|89160.7|89110.7|30
1637128860000|2021-11-17 06:01:00|89160.5|89110.5|89161.4|89111.4|89162.6|89112.6|89159.9|89109.9|42
1637128870000|2021-11-17 06:01:10|89161.7|89111.7|89158.8|89108.8|89161.7|89111.7|89158.8|89108.8|40
1637128880000|2021-11-17 06:01:20|89156.3|89106.3|89153.3|89103.3|89157|89107|89152|89102|54
1637128890000|2021-11-17 06:01:30|89153.2|89103.2|89153.8|89103.8|89154.2|89104.2|89148.9|89098.9|54
1637128900000|2021-11-17 06:01:40|89153.6|89103.6|89152.7|89102.7|89159.7|89109.7|89152.7|89102.7|50
1637128910000|2021-11-17 06:01:50|89153.2|89103.2|89152.4|89102.4|89154.6|89104.6|89152.3|89102.3|36
1637128920000|2021-11-17 06:02:00|89152.5|89102.5|89152.3|89102.3|89155.1|89105.1|89151.1|89101.1|39
1637128930000|2021-11-17 06:02:10|89152.2|89102.2|89159.8|89109.8|89159.9|89109.9|89152.2|89102.2|48
1637128940000|2021-11-17 06:02:20|89159.6|89109.6|89161.6|89111.6|89164.8|89114.8|89157.8|89107.8|63
1637128950000|2021-11-17 06:02:30|89161.4|89111.4|89159.4|89109.4|89162.3|89112.3|89159.2|89109.2|56
1637128960000|2021-11-17 06:02:40|89159.5|89109.5|89161.9|89111.9|89161.9|89111.9|89159.5|89109.5|42
1637128970000|2021-11-17 06:02:50|89161.8|89111.8|89162.6|89112.6|89162.6|89112.6|89159.4|89109.4|39
1637128980000|2021-11-17 06:03:00|89162.7|89112.7|89159.1|89109.1|89162.7|89112.7|89157|89107|48
1637128990000|2021-11-17 06:03:10|89159.3|89109.3|89155.3|89105.3|89159.8|89109.8|89154.1|89104.1|49
1637129000000|2021-11-17 06:03:20|89153.7|89103.7|89154.3|89104.3|89154.5|89104.5|89151.4|89101.4|46
1637129010000|2021-11-17 06:03:30|89154.4|89104.4|89154.2|89104.2|89156.1|89106.1|89152.8|89102.8|47
1637129020000|2021-11-17 06:03:40|89154.1|89104.1|89154.2|89104.2|89155.6|89105.6|89153.5|89103.5|37
1637129030000|2021-11-17 06:03:50|89153.8|89103.8|89152.3|89102.3|89154.9|89104.9|89152.3|89102.3|32
1637129040000|2021-11-17 06:04:00|89152.5|89102.5|89159.3|89109.3|89162.4|89112.4|89152.4|89102.4|49
1637129050000|2021-11-17 06:04:10|89159.2|89109.2|89163.8|89113.8|89163.8|89113.8|89159.2|89109.2|52
1637129060000|2021-11-17 06:04:20|89164.1|89114.1|89163.3|89113.3|89165.3|89115.3|89159.1|89109.1|46
1637129070000|2021-11-17 06:04:30|89163.5|89113.5|89162.4|89112.4|89164.3|89114.3|89161.6|89111.6|45
1637129080000|2021-11-17 06:04:40|89162.8|89112.8|89164.5|89114.5|89164.6|89114.6|89162.1|89112.1|42
1637129090000|2021-11-17 06:04:50|89164.4|89114.4|89158.6|89108.6|89164.6|89114.6|89158.6|89108.6|43
1637129100000|2021-11-17 06:05:00|89159.3|89109.3|89159.4|89109.4|89161.8|89111.8|89159.3|89109.3|51
1637129110000|2021-11-17 06:05:10|89159.5|89109.5|89157.7|89107.7|89159.9|89109.9|89157|89107|55
1637129120000|2021-11-17 06:05:20|89157.9|89107.9|89159.6|89109.6|89159.9|89109.9|89155.6|89105.6|50
1637129130000|2021-11-17 06:05:30|89159.5|89109.5|89162.3|89112.3|89162.5|89112.5|89159.1|89109.1|44
1637129140000|2021-11-17 06:05:40|89162.4|89112.4|89162.7|89112.7|89163.1|89113.1|89161.9|89111.9|32
1637129150000|2021-11-17 06:05:50|89162|89112|89163.7|89113.7|89164.5|89114.5|89161.9|89111.9|24
1637129160000|2021-11-17 06:06:00|89163.5|89113.5|89165.3|89115.3|89167.9|89117.9|89163.3|89113.3|43
1637129170000|2021-11-17 06:06:10|89164.8|89114.8|89162.7|89112.7|89165.5|89115.5|89159.3|89109.3|58
1637129180000|2021-11-17 06:06:20|89162.8|89112.8|89161.3|89111.3|89162.9|89112.9|89160.5|89110.5|55
1637129190000|2021-11-17 06:06:30|89161.4|89111.4|89164.1|89114.1|89166.2|89116.2|89160.4|89110.4|41
1637129200000|2021-11-17 06:06:40|89164.6|89114.6|89163.9|89113.9|89165.4|89115.4|89163.8|89113.8|29
1637129210000|2021-11-17 06:06:50|89163.8|89113.8|89165.4|89115.4|89167.7|89117.7|89163.3|89113.3|34
1637129220000|2021-11-17 06:07:00|89165.2|89115.2|89166.1|89116.1|89166.9|89116.9|89165.1|89115.1|27
1637129230000|2021-11-17 06:07:10|89166.3|89116.3|89163.8|89113.8|89166.3|89116.3|89163.8|89113.8|34
1637129240000|2021-11-17 06:07:20|89163.6|89113.6|89163.8|89113.8|89166.6|89116.6|89162.8|89112.8|43
1637129250000|2021-11-17 06:07:30|89163.9|89113.9|89162.5|89112.5|89164|89114|89158.5|89108.5|53
1637129260000|2021-11-17 06:07:40|89162.3|89112.3|89158.9|89108.9|89163.2|89113.2|89156.5|89106.5|60
1637129270000|2021-11-17 06:07:50|89158.5|89108.5|89160.5|89110.5|89161.4|89111.4|89157.6|89107.6|67
1637129280000|2021-11-17 06:08:00|89160.2|89110.2|89161.2|89111.2|89161.2|89111.2|89158.6|89108.6|49
1637129290000|2021-11-17 06:08:10|89161.4|89111.4|89166|89116|89168.5|89118.5|89161.2|89111.2|57
1637129300000|2021-11-17 06:08:20|89165.9|89115.9|89163.6|89113.6|89165.9|89115.9|89163.6|89113.6|38
1637129310000|2021-11-17 06:08:30|89163.3|89113.3|89164.1|89114.1|89164.8|89114.8|89163.1|89113.1|32
1637129320000|2021-11-17 06:08:40|89164|89114|89165.7|89115.7|89165.7|89115.7|89163.6|89113.6|36
1637129330000|2021-11-17 06:08:50|89166.2|89116.2|89166.1|89116.1|89167|89117|89165.9|89115.9|45
1637129340000|2021-11-17 06:09:00|89166.2|89116.2|89168.2|89118.2|89169.5|89119.5|89164.8|89114.8|52
1637129350000|2021-11-17 06:09:10|89168.6|89118.6|89166.7|89116.7|89170.3|89120.3|89166.1|89116.1|58
1637129360000|2021-11-17 06:09:20|89166.5|89116.5|89165.9|89115.9|89167.8|89117.8|89165.1|89115.1|55
1637129370000|2021-11-17 06:09:30|89166.1|89116.1|89166.5|89116.5|89168.1|89118.1|89165.5|89115.5|43
1637129380000|2021-11-17 06:09:40|89166.4|89116.4|89164.8|89114.8|89166.7|89116.7|89161.8|89111.8|55
1637129390000|2021-11-17 06:09:50|89164.4|89114.4|89166.2|89116.2|89166.2|89116.2|89163.1|89113.1|51
1637129400000|2021-11-17 06:10:00|89166.1|89116.1|89174|89124|89177.6|89127.6|89166|89116|50
1637129410000|2021-11-17 06:10:10|89173.8|89123.8|89173.1|89123.1|89174.9|89124.9|89172.5|89122.5|43
1637129420000|2021-11-17 06:10:20|89173|89123|89168.8|89118.8|89173.5|89123.5|89167.7|89117.7|35
1637129430000|2021-11-17 06:10:30|89169.5|89119.5|89172.8|89122.8|89172.8|89122.8|89168.8|89118.8|49
1637129440000|2021-11-17 06:10:40|89172.7|89122.7|89168.7|89118.7|89172.9|89122.9|89167.2|89117.2|44
1637129450000|2021-11-17 06:10:50|89169.1|89119.1|89167.1|89117.1|89169.7|89119.7|89166.5|89116.5|19
1637129460000|2021-11-17 06:11:00|89167.9|89117.9|89171.2|89121.2|89171.2|89121.2|89166.1|89116.1|33
1637129470000|2021-11-17 06:11:10|89171.5|89121.5|89167.6|89117.6|89171.5|89121.5|89166.7|89116.7|44
1637129480000|2021-11-17 06:11:20|89167|89117|89174|89124|89175.4|89125.4|89165.7|89115.7|55
1637129490000|2021-11-17 06:11:30|89173.7|89123.7|89173.6|89123.6|89175|89125|89173.2|89123.2|34
1637129500000|2021-11-17 06:11:40|89173.5|89123.5|89174.2|89124.2|89175.2|89125.2|89173.5|89123.5|37
1637129510000|2021-11-17 06:11:50|89174|89124|89184.2|89134.2|89187|89137|89173.9|89123.9|54
1637129520000|2021-11-17 06:12:00|89184.1|89134.1|89186|89136|89186|89136|89183.6|89133.6|41
1637129530000|2021-11-17 06:12:10|89185.2|89135.2|89191.3|89141.3|89195.1|89145.1|89185.2|89135.2|45
1637129540000|2021-11-17 06:12:20|89191.4|89141.4|89191.8|89141.8|89192.2|89142.2|89191|89141|59
1637129550000|2021-11-17 06:12:30|89191.2|89141.2|89199.6|89149.6|89201.5|89151.5|89191.2|89141.2|49
1637129560000|2021-11-17 06:12:40|89199.5|89149.5|89196.2|89146.2|89200|89150|89194.8|89144.8|45
1637129570000|2021-11-17 06:12:50|89195.3|89145.3|89196|89146|89196.6|89146.6|89188|89138|44
1637129580000|2021-11-17 06:13:00|89195.4|89145.4|89195.3|89145.3|89196.9|89146.9|89193.8|89143.8|42
1637129590000|2021-11-17 06:13:10|89195.5|89145.5|89205.8|89155.8|89207.6|89157.6|89195|89145|64
1637129600000|2021-11-17 06:13:20|89206.5|89156.5|89206.2|89156.2|89206.9|89156.9|89204.5|89154.5|57
1637129610000|2021-11-17 06:13:30|89206.3|89156.3|89210.5|89160.5|89211.1|89161.1|89204.8|89154.8|55
1637129620000|2021-11-17 06:13:40|89209.9|89159.9|89209.4|89159.4|89211|89161|89208.4|89158.4|48
1637129630000|2021-11-17 06:13:50|89209.3|89159.3|89207.3|89157.3|89210.3|89160.3|89207|89157|34
1637129640000|2021-11-17 06:14:00|89207.2|89157.2|89206.1|89156.1|89207.7|89157.7|89205.8|89155.8|30
1637129650000|2021-11-17 06:14:10|89206|89156|89201.4|89151.4|89206|89156|89199.2|89149.2|59
1637129660000|2021-11-17 06:14:20|89201.5|89151.5|89191.3|89141.3|89201.5|89151.5|89191|89141|56
1637129670000|2021-11-17 06:14:30|89191.5|89141.5|89192.2|89142.2|89194|89144|89190.8|89140.8|53
1637129680000|2021-11-17 06:14:40|89192.4|89142.4|89191.5|89141.5|89193|89143|89189.6|89139.6|37
1637129690000|2021-11-17 06:14:50|89191.4|89141.4|89184.3|89134.3|89191.4|89141.4|89184.2|89134.2|64
1637129700000|2021-11-17 06:15:00|89185.1|89135.1|89188.9|89138.9|89189.2|89139.2|89185.1|89135.1|54
1637129710000|2021-11-17 06:15:10|89189.1|89139.1|89187.6|89137.6|89191.3|89141.3|89187.5|89137.5|53
1637129720000|2021-11-17 06:15:20|89187.4|89137.4|89186.6|89136.6|89188.8|89138.8|89186.5|89136.5|50
1637129730000|2021-11-17 06:15:30|89186.1|89136.1|89189.9|89139.9|89189.9|89139.9|89185|89135|42
1637129740000|2021-11-17 06:15:40|89190|89140|89192|89142|89193.4|89143.4|89189.5|89139.5|44
1637129750000|2021-11-17 06:15:50|89191.5|89141.5|89190.7|89140.7|89192.9|89142.9|89189.7|89139.7|46
1637129760000|2021-11-17 06:16:00|89190.5|89140.5|89194|89144|89195.8|89145.8|89190.5|89140.5|35
1637129770000|2021-11-17 06:16:10|89193.6|89143.6|89189.6|89139.6|89195.2|89145.2|89189.6|89139.6|26
1637129780000|2021-11-17 06:16:20|89190.2|89140.2|89190.1|89140.1|89191.3|89141.3|89190|89140|34
1637129790000|2021-11-17 06:16:30|89190.8|89140.8|89188|89138|89190.8|89140.8|89184.3|89134.3|45
1637129800000|2021-11-17 06:16:40|89187.7|89137.7|89186.8|89136.8|89187.8|89137.8|89183.7|89133.7|40
1637129810000|2021-11-17 06:16:50|89186.9|89136.9|89187.8|89137.8|89188.4|89138.4|89186.7|89136.7|37
1637129820000|2021-11-17 06:17:00|89187.6|89137.6|89187.2|89137.2|89187.6|89137.6|89186.6|89136.6|20
1637129830000|2021-11-17 06:17:10|89184.2|89134.2|89186.3|89136.3|89186.7|89136.7|89184.2|89134.2|19
1637129840000|2021-11-17 06:17:20|89186.8|89136.8|89182.7|89132.7|89186.8|89136.8|89181.9|89131.9|36
1637129850000|2021-11-17 06:17:30|89182.8|89132.8|89186.4|89136.4|89187.5|89137.5|89182.1|89132.1|36
1637129860000|2021-11-17 06:17:40|89186.2|89136.2|89188|89138|89188.3|89138.3|89186.2|89136.2|24
1637129870000|2021-11-17 06:17:50|89188.1|89138.1|89181.3|89131.3|89188.1|89138.1|89181.3|89131.3|33
1637129880000|2021-11-17 06:18:00|89180.8|89130.8|89180.3|89130.3|89181|89131|89178.9|89128.9|35
1637129890000|2021-11-17 06:18:10|89180.5|89130.5|89182|89132|89182.1|89132.1|89180.1|89130.1|27
1637129900000|2021-11-17 06:18:20|89181.4|89131.4|89154.4|89104.4|89184.3|89134.3|89152.1|89102.1|57
1637129910000|2021-11-17 06:18:30|89154.7|89104.7|89152.6|89102.6|89154.8|89104.8|89151.8|89101.8|51
1637129920000|2021-11-17 06:18:40|89151.2|89101.2|89147|89097|89152.2|89102.2|89146|89096|64
1637129930000|2021-11-17 06:18:50|89147.1|89097.1|89149|89099|89149|89099|89142.8|89092.8|45
1637129940000|2021-11-17 06:19:00|89147.8|89097.8|89151.2|89101.2|89152.9|89102.9|89147.4|89097.4|51
1637129950000|2021-11-17 06:19:10|89150.9|89100.9|89148.2|89098.2|89152|89102|89146.9|89096.9|28
1637129960000|2021-11-17 06:19:20|89148.5|89098.5|89145.9|89095.9|89149.9|89099.9|89145.5|89095.5|42
1637129970000|2021-11-17 06:19:30|89146.3|89096.3|89147.6|89097.6|89147.6|89097.6|89145.3|89095.3|19
1637129980000|2021-11-17 06:19:40|89147.8|89097.8|89143|89093|89147.8|89097.8|89141.5|89091.5|37
1637129990000|2021-11-17 06:19:50|89142.3|89092.3|89143.9|89093.9|89143.9|89093.9|89141.9|89091.9|20
1637130000000|2021-11-17 06:20:00|89143.8|89093.8|89143|89093|89144.3|89094.3|89142.4|89092.4|26
1637130010000|2021-11-17 06:20:10|89143.1|89093.1|89154.2|89104.2|89154.8|89104.8|89143|89093|41
1637130020000|2021-11-17 06:20:20|89153.7|89103.7|89153.4|89103.4|89154.5|89104.5|89151.4|89101.4|46
1637130030000|2021-11-17 06:20:30|89152.3|89102.3|89157.8|89107.8|89160.7|89110.7|89152|89102|55
1637130040000|2021-11-17 06:20:40|89157.5|89107.5|89153.9|89103.9|89157.9|89107.9|89153.4|89103.4|63
1637130050000|2021-11-17 06:20:50|89153.7|89103.7|89155.1|89105.1|89155.8|89105.8|89152.2|89102.2|51
1637130060000|2021-11-17 06:21:00|89154.5|89104.5|89149.8|89099.8|89155.1|89105.1|89148.1|89098.1|50
1637130070000|2021-11-17 06:21:10|89150.2|89100.2|89140.2|89090.2|89150.5|89100.5|89140.2|89090.2|44
1637130080000|2021-11-17 06:21:20|89140.6|89090.6|89145.2|89095.2|89146|89096|89139.9|89089.9|57
1637130090000|2021-11-17 06:21:30|89145.1|89095.1|89144|89094|89145.9|89095.9|89143.1|89093.1|43
1637130100000|2021-11-17 06:21:40|89144.4|89094.4|89146.8|89096.8|89148.5|89098.5|89142.4|89092.4|50
1637130110000|2021-11-17 06:21:50|89146.5|89096.5|89147.3|89097.3|89148.8|89098.8|89146|89096|39
1637130120000|2021-11-17 06:22:00|89147.9|89097.9|89148.9|89098.9|89149.6|89099.6|89147.7|89097.7|25
1637130130000|2021-11-17 06:22:10|89148.6|89098.6|89149.8|89099.8|89150.3|89100.3|89148.5|89098.5|22
1637130140000|2021-11-17 06:22:20|89149.5|89099.5|89141.8|89091.8|89149.8|89099.8|89141.4|89091.4|48
1637130150000|2021-11-17 06:22:30|89142.2|89092.2|89137.5|89087.5|89143.9|89093.9|89137.5|89087.5|55
1637130160000|2021-11-17 06:22:40|89138.9|89088.9|89134.6|89084.6|89139.2|89089.2|89133.7|89083.7|44
1637130170000|2021-11-17 06:22:50|89134.5|89084.5|89134.9|89084.9|89135.2|89085.2|89132.3|89082.3|35
1637130180000|2021-11-17 06:23:00|89135|89085|89133.4|89083.4|89135|89085|89132.6|89082.6|37
1637130190000|2021-11-17 06:23:10|89133.1|89083.1|89126.1|89076.1|89133.1|89083.1|89124.8|89074.8|59
1637130200000|2021-11-17 06:23:20|89126|89076|89131.1|89081.1|89131.2|89081.2|89124.7|89074.7|37
1637130210000|2021-11-17 06:23:30|89130.9|89080.9|89128.2|89078.2|89131|89081|89127.4|89077.4|35
1637130220000|2021-11-17 06:23:40|89128.1|89078.1|89127.5|89077.5|89130.3|89080.3|89127.1|89077.1|35
1637130230000|2021-11-17 06:23:50|89127.4|89077.4|89128.5|89078.5|89129|89079|89126.8|89076.8|37
1637130240000|2021-11-17 06:24:00|89128.3|89078.3|89135.2|89085.2|89135.6|89085.6|89127|89077|40
1637130250000|2021-11-17 06:24:10|89135.6|89085.6|89134.4|89084.4|89135.6|89085.6|89130.7|89080.7|35
1637130260000|2021-11-17 06:24:20|89134.7|89084.7|89137.3|89087.3|89139.2|89089.2|89133.7|89083.7|36
1637130270000|2021-11-17 06:24:30|89137.7|89087.7|89135.8|89085.8|89138.3|89088.3|89134.9|89084.9|34
1637130280000|2021-11-17 06:24:40|89136|89086|89135.8|89085.8|89136.3|89086.3|89135.5|89085.5|21
1637130290000|2021-11-17 06:24:50|89135.6|89085.6|89125.8|89075.8|89138.2|89088.2|89124.7|89074.7|49
1637130300000|2021-11-17 06:25:00|89125.2|89075.2|89120|89070|89126.3|89076.3|89120|89070|52
1637130310000|2021-11-17 06:25:10|89117.5|89067.5|89121.6|89071.6|89122.7|89072.7|89117.4|89067.4|40
1637130320000|2021-11-17 06:25:20|89121.7|89071.7|89120.8|89070.8|89122.4|89072.4|89120.8|89070.8|34
1637130330000|2021-11-17 06:25:30|89120.7|89070.7|89123.8|89073.8|89124|89074|89119.8|89069.8|31
1637130340000|2021-11-17 06:25:40|89124|89074|89124.6|89074.6|89126.7|89076.7|89122.7|89072.7|33
1637130350000|2021-11-17 06:25:50|89125.7|89075.7|89120.5|89070.5|89125.7|89075.7|89120.4|89070.4|48
1637130360000|2021-11-17 06:26:00|89122.4|89072.4|89088.7|89038.7|89123.6|89073.6|89085.6|89035.6|45
1637130370000|2021-11-17 06:26:10|89088.5|89038.5|89092.3|89042.3|89093.7|89043.7|89087.9|89037.9|25
1637130380000|2021-11-17 06:26:20|89093.8|89043.8|89092|89042|89093.8|89043.8|89091.9|89041.9|21
1637130390000|2021-11-17 06:26:30|89092.1|89042.1|89093.2|89043.2|89093.7|89043.7|89091.8|89041.8|18
1637130400000|2021-11-17 06:26:40|89093.1|89043.1|89089.5|89039.5|89094.7|89044.7|89086.2|89036.2|28
1637130410000|2021-11-17 06:26:50|89089.9|89039.9|89094.7|89044.7|89097|89047|89088.4|89038.4|51
1637130420000|2021-11-17 06:27:00|89094.8|89044.8|89107.3|89057.3|89111.3|89061.3|89089.5|89039.5|59
1637130430000|2021-11-17 06:27:10|89109.3|89059.3|89094.4|89044.4|89110.9|89060.9|89091.7|89041.7|58
1637130440000|2021-11-17 06:27:20|89093.9|89043.9|89091.8|89041.8|89096.1|89046.1|89091.7|89041.7|32
1637130450000|2021-11-17 06:27:30|89091.9|89041.9|89096.1|89046.1|89099.9|89049.9|89091.5|89041.5|39
1637130460000|2021-11-17 06:27:40|89096.6|89046.6|89077.8|89027.8|89098.8|89048.8|89076.8|89026.8|61
1637130470000|2021-11-17 06:27:50|89077.6|89027.6|89076.1|89026.1|89083.3|89033.3|89075.9|89025.9|56
1637130480000|2021-11-17 06:28:00|89076.5|89026.5|89077.2|89027.2|89077.5|89027.5|89076.2|89026.2|29
1637130490000|2021-11-17 06:28:10|89077.1|89027.1|89077|89027|89087.8|89037.8|89076.2|89026.2|44
1637130500000|2021-11-17 06:28:20|89077.1|89027.1|89082.4|89032.4|89082.4|89032.4|89076.6|89026.6|39
1637130510000|2021-11-17 06:28:30|89082.1|89032.1|89081.1|89031.1|89082.7|89032.7|89081|89031|22
1637130520000|2021-11-17 06:28:40|89080.7|89030.7|89079.2|89029.2|89080.8|89030.8|89074.7|89024.7|44
1637130530000|2021-11-17 06:28:50|89079.5|89029.5|89077.6|89027.6|89095|89045|89077.4|89027.4|38
1637130540000|2021-11-17 06:29:00|89078.5|89028.5|89078.2|89028.2|89086.7|89036.7|89078.2|89028.2|36
1637130550000|2021-11-17 06:29:10|89079.2|89029.2|89073.4|89023.4|89085.2|89035.2|89072.9|89022.9|53
1637130560000|2021-11-17 06:29:20|89073.3|89023.3|89077.5|89027.5|89079.6|89029.6|89073.2|89023.2|28
1637130570000|2021-11-17 06:29:30|89077.7|89027.7|89082.8|89032.8|89085.4|89035.4|89077.7|89027.7|40
1637130580000|2021-11-17 06:29:40|89082.5|89032.5|89082.1|89032.1|89085.8|89035.8|89082.1|89032.1|31
1637130590000|2021-11-17 06:29:50|89081.8|89031.8|89083.7|89033.7|89083.7|89033.7|89081.3|89031.3|21
1637130600000|2021-11-17 06:30:00|89083.8|89033.8|89088.2|89038.2|89088.8|89038.8|89083.1|89033.1|39
1637130610000|2021-11-17 06:30:10|89088.3|89038.3|89093.9|89043.9|89096.7|89046.7|89083.8|89033.8|69
1637130620000|2021-11-17 06:30:20|89099|89049|89084.5|89034.5|89100.1|89050.1|89084.5|89034.5|56
1637130630000|2021-11-17 06:30:30|89084|89034|89085|89035|89086.8|89036.8|89080.8|89030.8|38
1637130640000|2021-11-17 06:30:40|89084.6|89034.6|89077.9|89027.9|89085.6|89035.6|89072.7|89022.7|51
1637130650000|2021-11-17 06:30:50|89077|89027|89073|89023|89077|89027|89067.4|89017.4|44
1637130660000|2021-11-17 06:31:00|89072.7|89022.7|89071.2|89021.2|89073.4|89023.4|89070|89020|44
1637130670000|2021-11-17 06:31:10|89070.6|89020.6|89071.8|89021.8|89075.2|89025.2|89069.3|89019.3|30
1637130680000|2021-11-17 06:31:20|89072.6|89022.6|89076.4|89026.4|89076.4|89026.4|89072.6|89022.6|54
1637130690000|2021-11-17 06:31:30|89076.1|89026.1|89077.7|89027.7|89081.6|89031.6|89075.1|89025.1|47
1637130700000|2021-11-17 06:31:40|89077.4|89027.4|89078.4|89028.4|89081.1|89031.1|89076.8|89026.8|40
1637130710000|2021-11-17 06:31:50|89078.6|89028.6|89078.7|89028.7|89079.4|89029.4|89077.8|89027.8|51
1637130720000|2021-11-17 06:32:00|89078.5|89028.5|89073.8|89023.8|89078.8|89028.8|89073|89023|57
1637130730000|2021-11-17 06:32:10|89073.3|89023.3|89072.3|89022.3|89075.9|89025.9|89071.4|89021.4|60
1637130740000|2021-11-17 06:32:20|89071.9|89021.9|89072.1|89022.1|89076|89026|89071.9|89021.9|47
1637130750000|2021-11-17 06:32:30|89071.7|89021.7|89071.8|89021.8|89072.6|89022.6|89071|89021|21
1637130760000|2021-11-17 06:32:40|89072.4|89022.4|89069.9|89019.9|89072.8|89022.8|89069.5|89019.5|30
1637130770000|2021-11-17 06:32:50|89070.6|89020.6|89070.4|89020.4|89071.3|89021.3|89067.5|89017.5|29
1637130780000|2021-11-17 06:33:00|89070.2|89020.2|89068.4|89018.4|89071.7|89021.7|89068.2|89018.2|30
1637130790000|2021-11-17 06:33:10|89068.3|89018.3|89067.7|89017.7|89069.6|89019.6|89066.8|89016.8|25
1637130800000|2021-11-17 06:33:20|89065.9|89015.9|89060.6|89010.6|89066.2|89016.2|89060.6|89010.6|46
1637130810000|2021-11-17 06:33:30|89060.7|89010.7|89062.7|89012.7|89064|89014|89059.7|89009.7|44
1637130820000|2021-11-17 06:33:40|89061.4|89011.4|89058.9|89008.9|89062.7|89012.7|89058.5|89008.5|35
1637130830000|2021-11-17 06:33:50|89062|89012|89065.6|89015.6|89065.9|89015.9|89061|89011|38
1637130840000|2021-11-17 06:34:00|89065.4|89015.4|89065.6|89015.6|89066.4|89016.4|89065.2|89015.2|31
1637130850000|2021-11-17 06:34:10|89065.8|89015.8|89063|89013|89066|89016|89062.5|89012.5|33
1637130860000|2021-11-17 06:34:20|89062.9|89012.9|89061.8|89011.8|89064.2|89014.2|89061.8|89011.8|35
1637130870000|2021-11-17 06:34:30|89062.2|89012.2|89066.2|89016.2|89066.4|89016.4|89062.2|89012.2|22
1637130880000|2021-11-17 06:34:40|89066|89016|89065.8|89015.8|89067.1|89017.1|89064.6|89014.6|45
1637130890000|2021-11-17 06:34:50|89065.7|89015.7|89064.3|89014.3|89065.7|89015.7|89063.9|89013.9|29
1637130900000|2021-11-17 06:35:00|89064.5|89014.5|89071.7|89021.7|89072.5|89022.5|89064.3|89014.3|40
1637130910000|2021-11-17 06:35:10|89071.6|89021.6|89067.4|89017.4|89071.8|89021.8|89067.4|89017.4|33
1637130920000|2021-11-17 06:35:20|89067.5|89017.5|89067.4|89017.4|89068.6|89018.6|89067.3|89017.3|42
1637130930000|2021-11-17 06:35:30|89067.2|89017.2|89068.6|89018.6|89069.2|89019.2|89067.2|89017.2|46
1637130940000|2021-11-17 06:35:40|89068.4|89018.4|89065.9|89015.9|89071.9|89021.9|89065.4|89015.4|65
1637130950000|2021-11-17 06:35:50|89065.8|89015.8|89064.3|89014.3|89066.1|89016.1|89064.1|89014.1|42
1637130960000|2021-11-17 06:36:00|89064.5|89014.5|89053.4|89003.4|89065.3|89015.3|89048.8|88998.8|45
1637130970000|2021-11-17 06:36:10|89053.3|89003.3|89054.1|89004.1|89054.5|89004.5|89053.1|89003.1|24
1637130980000|2021-11-17 06:36:20|89053.6|89003.6|89059.9|89009.9|89063.2|89013.2|89052.1|89002.1|40
1637130990000|2021-11-17 06:36:30|89059.4|89009.4|89059.3|89009.3|89060.1|89010.1|89058.8|89008.8|47
1637131000000|2021-11-17 06:36:40|89058.8|89008.8|89061|89011|89061|89011|89056.6|89006.6|48
1637131010000|2021-11-17 06:36:50|89060.4|89010.4|89057.7|89007.7|89060.6|89010.6|89056.4|89006.4|25
1637131020000|2021-11-17 06:37:00|89057.1|89007.1|89059.1|89009.1|89059.4|89009.4|89055.5|89005.5|22
1637131030000|2021-11-17 06:37:10|89060.2|89010.2|89057.2|89007.2|89060.6|89010.6|89056.7|89006.7|31
1637131040000|2021-11-17 06:37:20|89056.8|89006.8|89017.9|88967.9|89058.2|89008.2|89014.8|88964.8|52
1637131050000|2021-11-17 06:37:30|89018.8|88968.8|89014|88964|89018.8|88968.8|89011.5|88961.5|44
1637131060000|2021-11-17 06:37:40|89013.5|88963.5|89012.7|88962.7|89013.5|88963.5|89011.5|88961.5|29
1637131070000|2021-11-17 06:37:50|89012.9|88962.9|89014.7|88964.7|89015.2|88965.2|89012.9|88962.9|28
1637131080000|2021-11-17 06:38:00|89015|88965|89016.3|88966.3|89019.2|88969.2|89011.4|88961.4|36
1637131090000|2021-11-17 06:38:10|89016.8|88966.8|89015.5|88965.5|89017.3|88967.3|89014.2|88964.2|27
1637131100000|2021-11-17 06:38:20|89015.8|88965.8|89014.2|88964.2|89017|88967|89012.3|88962.3|35
1637131110000|2021-11-17 06:38:30|89014.3|88964.3|89016.4|88966.4|89017.3|88967.3|89012.6|88962.6|50
1637131120000|2021-11-17 06:38:40|89016.1|88966.1|89017.3|88967.3|89017.7|88967.7|89014.6|88964.6|50
1637131130000|2021-11-17 06:38:50|89017.5|88967.5|89022.1|88972.1|89023|88973|89017|88967|35
1637131140000|2021-11-17 06:39:00|89022.3|88972.3|89020.9|88970.9|89022.3|88972.3|89018.5|88968.5|47
1637131150000|2021-11-17 06:39:10|89021.1|88971.1|89023.6|88973.6|89025.2|88975.2|89020.3|88970.3|45
1637131160000|2021-11-17 06:39:20|89023.8|88973.8|89024.5|88974.5|89025.1|88975.1|89023.5|88973.5|31
1637131170000|2021-11-17 06:39:30|89024.6|88974.6|89023.9|88973.9|89025|88975|89023.4|88973.4|25
1637131180000|2021-11-17 06:39:40|89024|88974|89031|88981|89033.1|88983.1|89024|88974|40
1637131190000|2021-11-17 06:39:50|89031.2|88981.2|89033.4|88983.4|89034.7|88984.7|89029.5|88979.5|33
1637131200000|2021-11-17 06:40:00|89033.2|88983.2|89034.2|88984.2|89036.7|88986.7|89032.8|88982.8|34
1637131210000|2021-11-17 06:40:10|89034.4|88984.4|89033.5|88983.5|89036.2|88986.2|89032.7|88982.7|38
1637131220000|2021-11-17 06:40:20|89033.6|88983.6|89032.4|88982.4|89038.6|88988.6|89032.4|88982.4|40
1637131230000|2021-11-17 06:40:30|89032.5|88982.5|89029.4|88979.4|89032.6|88982.6|89028.2|88978.2|47
1637131240000|2021-11-17 06:40:40|89029.9|88979.9|89031.4|88981.4|89031.4|88981.4|89029.5|88979.5|33
1637131250000|2021-11-17 06:40:50|89030.9|88980.9|89032.5|88982.5|89032.9|88982.9|89030.7|88980.7|20
1637131260000|2021-11-17 06:41:00|89031.6|88981.6|89031.7|88981.7|89032.5|88982.5|89028.4|88978.4|17
1637131270000|2021-11-17 06:41:10|89030.7|88980.7|89031.5|88981.5|89031.7|88981.7|89030.2|88980.2|12
1637131280000|2021-11-17 06:41:20|89032.4|88982.4|89024|88974|89032.4|88982.4|89022.6|88972.6|34
1637131290000|2021-11-17 06:41:30|89023.9|88973.9|89022.9|88972.9|89024.1|88974.1|89022.1|88972.1|27
1637131300000|2021-11-17 06:41:40|89023.3|88973.3|89023.5|88973.5|89024|88974|89022.3|88972.3|23
1637131310000|2021-11-17 06:41:50|89023.4|88973.4|89024.5|88974.5|89027.9|88977.9|89023.3|88973.3|46
1637131320000|2021-11-17 06:42:00|89024.6|88974.6|89029.5|88979.5|89029.5|88979.5|89019|88969|48
1637131330000|2021-11-17 06:42:10|89026.7|88976.7|89028.2|88978.2|89028.8|88978.8|89024.8|88974.8|36
1637131340000|2021-11-17 06:42:20|89028|88978|89032.8|88982.8|89034|88984|89027.6|88977.6|44
1637131350000|2021-11-17 06:42:30|89032.9|88982.9|89033|88983|89034.5|88984.5|89032.7|88982.7|20
1637131360000|2021-11-17 06:42:40|89033.3|88983.3|89032|88982|89033.5|88983.5|89031.6|88981.6|21
1637131370000|2021-11-17 06:42:50|89032.1|88982.1|89031.5|88981.5|89032.4|88982.4|89031.5|88981.5|13
1637131380000|2021-11-17 06:43:00|89031.6|88981.6|89030.7|88980.7|89031.6|88981.6|89029.7|88979.7|8
1637131390000|2021-11-17 06:43:10|89030.4|88980.4|89033.9|88983.9|89034.7|88984.7|89030.4|88980.4|16
1637131400000|2021-11-17 06:43:20|89032.6|88982.6|89036.7|88986.7|89038.4|88988.4|89032.6|88982.6|51
1637131410000|2021-11-17 06:43:30|89036.6|88986.6|89034.6|88984.6|89036.8|88986.8|89034.2|88984.2|23
1637131420000|2021-11-17 06:43:40|89034.7|88984.7|89030|88980|89034.8|88984.8|89029.6|88979.6|52
1637131430000|2021-11-17 06:43:50|89029.8|88979.8|89027.4|88977.4|89030.8|88980.8|89027.4|88977.4|35
1637131440000|2021-11-17 06:44:00|89027.6|88977.6|89023.1|88973.1|89028.5|88978.5|89022.3|88972.3|42
1637131450000|2021-11-17 06:44:10|89023|88973|89022.4|88972.4|89024.7|88974.7|89022|88972|29
1637131460000|2021-11-17 06:44:20|89022.3|88972.3|89017.2|88967.2|89023.9|88973.9|89017.2|88967.2|37
1637131470000|2021-11-17 06:44:30|89018.6|88968.6|89015.2|88965.2|89018.6|88968.6|89015|88965|53
1637131480000|2021-11-17 06:44:40|89015.4|88965.4|89016.2|88966.2|89016.9|88966.9|89014.7|88964.7|43
1637131490000|2021-11-17 06:44:50|89016.1|88966.1|89001.7|88951.7|89016.8|88966.8|89000.8|88950.8|68
1637131500000|2021-11-17 06:45:00|89001.4|88951.4|89002.7|88952.7|89003.1|88953.1|89000.1|88950.1|50
1637131510000|2021-11-17 06:45:10|89003.1|88953.1|89003.4|88953.4|89004.2|88954.2|89002.4|88952.4|36
1637131520000|2021-11-17 06:45:20|89003.5|88953.5|89001.5|88951.5|89004.4|88954.4|88999.2|88949.2|43
1637131530000|2021-11-17 06:45:30|89001.4|88951.4|88999.2|88949.2|89004.4|88954.4|88998.9|88948.9|48
1637131540000|2021-11-17 06:45:40|88997.9|88947.9|89001|88951|89001.2|88951.2|88997.5|88947.5|31
1637131550000|2021-11-17 06:45:50|89001.1|88951.1|88999.6|88949.6|89001.3|88951.3|88999.6|88949.6|36
1637131560000|2021-11-17 06:46:00|88999.7|88949.7|88999.8|88949.8|89000|88950|88999|88949|20
1637131570000|2021-11-17 06:46:10|88999.7|88949.7|89000.3|88950.3|89000.3|88950.3|88999|88949|27
1637131580000|2021-11-17 06:46:20|88999.1|88949.1|88999.1|88949.1|89000.3|88950.3|88998.5|88948.5|30
1637131590000|2021-11-17 06:46:30|88999|88949|89001|88951|89001.3|88951.3|88999|88949|24
1637131600000|2021-11-17 06:46:40|89000.5|88950.5|88995.5|88945.5|89002.3|88952.3|88995.5|88945.5|42
1637131610000|2021-11-17 06:46:50|88995.7|88945.7|88994.4|88944.4|88998.4|88948.4|88994.4|88944.4|35
1637131620000|2021-11-17 06:47:00|88994.3|88944.3|89003.7|88953.7|89004.7|88954.7|88994.3|88944.3|46
1637131630000|2021-11-17 06:47:10|89004|88954|89007.4|88957.4|89007.4|88957.4|89003.3|88953.3|29
1637131640000|2021-11-17 06:47:20|89007.3|88957.3|89006.2|88956.2|89008.1|88958.1|89006.2|88956.2|28
1637131650000|2021-11-17 06:47:30|89006.3|88956.3|89002.9|88952.9|89006.3|88956.3|89001.1|88951.1|33
1637131660000|2021-11-17 06:47:40|89003.3|88953.3|89005.7|88955.7|89005.7|88955.7|89002.1|88952.1|21
1637131670000|2021-11-17 06:47:50|89005.9|88955.9|89007.5|88957.5|89008.2|88958.2|89005.5|88955.5|38
1637131680000|2021-11-17 06:48:00|89006.5|88956.5|89010|88960|89011|88961|89006.4|88956.4|38
1637131690000|2021-11-17 06:48:10|89009.9|88959.9|89007.5|88957.5|89009.9|88959.9|89007.5|88957.5|27
1637131700000|2021-11-17 06:48:20|89007.6|88957.6|89005.8|88955.8|89007.8|88957.8|89001.9|88951.9|27
1637131710000|2021-11-17 06:48:30|89005.6|88955.6|89004.3|88954.3|89006.6|88956.6|89003.4|88953.4|27
1637131720000|2021-11-17 06:48:40|89003.7|88953.7|89006.3|88956.3|89007.2|88957.2|89002.4|88952.4|28
1637131730000|2021-11-17 06:48:50|89006.4|88956.4|89003.5|88953.5|89006.4|88956.4|89003.5|88953.5|27
1637131740000|2021-11-17 06:49:00|89003.6|88953.6|89001.1|88951.1|89004.2|88954.2|89000.8|88950.8|24
1637131750000|2021-11-17 06:49:10|89000.5|88950.5|89002.9|88952.9|89002.9|88952.9|89000.2|88950.2|33
1637131760000|2021-11-17 06:49:20|89003|88953|89008.2|88958.2|89008.8|88958.8|89002.9|88952.9|35
1637131770000|2021-11-17 06:49:30|89007.6|88957.6|89007.4|88957.4|89008.7|88958.7|89007.2|88957.2|35
1637131780000|2021-11-17 06:49:40|89007.3|88957.3|89007.8|88957.8|89008.5|88958.5|89007.2|88957.2|23
1637131790000|2021-11-17 06:49:50|89007.5|88957.5|89008.2|88958.2|89008.7|88958.7|89006.8|88956.8|21
1637131800000|2021-11-17 06:50:00|89007.9|88957.9|89007.6|88957.6|89009.4|88959.4|89005.9|88955.9|30
1637131810000|2021-11-17 06:50:10|89008|88958|89007.3|88957.3|89008.3|88958.3|89006.9|88956.9|14
1637131820000|2021-11-17 06:50:20|89007.2|88957.2|89012.5|88962.5|89013.5|88963.5|89007.1|88957.1|43
1637131830000|2021-11-17 06:50:30|89012.2|88962.2|89015.3|88965.3|89016.3|88966.3|89011.9|88961.9|39
1637131840000|2021-11-17 06:50:40|89015.5|88965.5|89012.5|88962.5|89015.5|88965.5|89011.8|88961.8|23
1637131850000|2021-11-17 06:50:50|89012.4|88962.4|89011.9|88961.9|89013.1|88963.1|89011.3|88961.3|25
1637131860000|2021-11-17 06:51:00|89012.2|88962.2|89016.6|88966.6|89018.4|88968.4|89011.2|88961.2|39
1637131870000|2021-11-17 06:51:10|89016.9|88966.9|89013.4|88963.4|89016.9|88966.9|89012.7|88962.7|37
1637131880000|2021-11-17 06:51:20|89015.5|88965.5|89015.2|88965.2|89016.4|88966.4|89014.9|88964.9|26
1637131890000|2021-11-17 06:51:30|89015.3|88965.3|89016.5|88966.5|89016.5|88966.5|89013.7|88963.7|22
1637131900000|2021-11-17 06:51:40|89017|88967|89014.1|88964.1|89019.1|88969.1|89013.8|88963.8|39
1637131910000|2021-11-17 06:51:50|89014|88964|89012.2|88962.2|89014|88964|89010.3|88960.3|40
1637131920000|2021-11-17 06:52:00|89011.7|88961.7|89011.5|88961.5|89012.5|88962.5|89010.6|88960.6|23
1637131930000|2021-11-17 06:52:10|89011.8|88961.8|89010.6|88960.6|89013.4|88963.4|89009.7|88959.7|44
1637131940000|2021-11-17 06:52:20|89010.3|88960.3|89015.6|88965.6|89017.2|88967.2|89010.3|88960.3|37
1637131950000|2021-11-17 06:52:30|89015.8|88965.8|89018.5|88968.5|89019|88969|89014.9|88964.9|41
1637131960000|2021-11-17 06:52:40|89018.3|88968.3|89016.9|88966.9|89018.5|88968.5|89015.3|88965.3|35
1637131970000|2021-11-17 06:52:50|89017.2|88967.2|89012.5|88962.5|89017.3|88967.3|89010.4|88960.4|47
1637131980000|2021-11-17 06:53:00|89012.3|88962.3|89019.4|88969.4|89019.4|88969.4|89012.3|88962.3|43
1637131990000|2021-11-17 06:53:10|89018.4|88968.4|89016|88966|89019.6|88969.6|89015.8|88965.8|43
1637132000000|2021-11-17 06:53:20|89015.8|88965.8|89016.5|88966.5|89016.5|88966.5|89015.4|88965.4|17
1637132010000|2021-11-17 06:53:30|89016.6|88966.6|89012.5|88962.5|89016.6|88966.6|89009.6|88959.6|48
1637132020000|2021-11-17 06:53:40|89012.9|88962.9|89017.9|88967.9|89017.9|88967.9|89012.8|88962.8|44
1637132030000|2021-11-17 06:53:50|89017.6|88967.6|89012.4|88962.4|89018.2|88968.2|89012.1|88962.1|50
1637132040000|2021-11-17 06:54:00|89012.2|88962.2|89013.3|88963.3|89014.3|88964.3|89012.2|88962.2|43
1637132050000|2021-11-17 06:54:10|89013.7|88963.7|89016.4|88966.4|89016.7|88966.7|89013.5|88963.5|30
1637132060000|2021-11-17 06:54:20|89016.6|88966.6|89012.1|88962.1|89016.7|88966.7|89011.8|88961.8|31
1637132070000|2021-11-17 06:54:30|89012|88962|89012|88962|89012.9|88962.9|89012|88962|34
1637132080000|2021-11-17 06:54:40|89011.9|88961.9|89010.1|88960.1|89011.9|88961.9|89010|88960|27
1637132090000|2021-11-17 06:54:50|89010|88960|89012.4|88962.4|89012.7|88962.7|89009.9|88959.9|23
1637132100000|2021-11-17 06:55:00|89012.3|88962.3|89009.9|88959.9|89012.3|88962.3|89009.2|88959.2|32
1637132110000|2021-11-17 06:55:10|89009.8|88959.8|89008.5|88958.5|89009.8|88959.8|89008.1|88958.1|33
1637132120000|2021-11-17 06:55:20|89008.6|88958.6|89008.7|88958.7|89009.1|88959.1|89005.9|88955.9|30
1637132130000|2021-11-17 06:55:30|89008.8|88958.8|89010.7|88960.7|89010.7|88960.7|89008.2|88958.2|41
1637132140000|2021-11-17 06:55:40|89010.9|88960.9|89013.9|88963.9|89016.2|88966.2|89010.5|88960.5|37
1637132150000|2021-11-17 06:55:50|89014.2|88964.2|89007.6|88957.6|89018.7|88968.7|89003.8|88953.8|61
1637132160000|2021-11-17 06:56:00|89007.3|88957.3|89011.8|88961.8|89011.8|88961.8|89005.9|88955.9|43
1637132170000|2021-11-17 06:56:10|89011.6|88961.6|89010.1|88960.1|89012.3|88962.3|89010.1|88960.1|39
1637132180000|2021-11-17 06:56:20|89007.1|88957.1|89015.2|88965.2|89016.3|88966.3|89007.1|88957.1|47
1637132190000|2021-11-17 06:56:30|89015.5|88965.5|89021.7|88971.7|89022.2|88972.2|89014.6|88964.6|40
1637132200000|2021-11-17 06:56:40|89021.8|88971.8|89022|88972|89023.2|88973.2|89020.4|88970.4|44
1637132210000|2021-11-17 06:56:50|89022.1|88972.1|89021.6|88971.6|89022.3|88972.3|89019.6|88969.6|31
1637132220000|2021-11-17 06:57:00|89021.8|88971.8|89024.9|88974.9|89026|88976|89021.4|88971.4|35
1637132230000|2021-11-17 06:57:10|89024.2|88974.2|89023.6|88973.6|89026.1|88976.1|89023.2|88973.2|38
1637132240000|2021-11-17 06:57:20|89024.1|88974.1|89023.2|88973.2|89028.1|88978.1|89022.9|88972.9|39
1637132250000|2021-11-17 06:57:30|89023.5|88973.5|89025.3|88975.3|89025.3|88975.3|89017.4|88967.4|38
1637132260000|2021-11-17 06:57:40|89024.2|88974.2|89031.4|88981.4|89031.4|88981.4|89023.6|88973.6|57
1637132270000|2021-11-17 06:57:50|89031.3|88981.3|89028.4|88978.4|89034.3|88984.3|89028.3|88978.3|38
1637132280000|2021-11-17 06:58:00|89028.2|88978.2|89025.2|88975.2|89028.5|88978.5|89021.5|88971.5|33
1637132290000|2021-11-17 06:58:10|89025|88975|89029.1|88979.1|89029.1|88979.1|89025|88975|23
1637132300000|2021-11-17 06:58:20|89028.9|88978.9|89028.5|88978.5|89029.4|88979.4|89028.2|88978.2|29
1637132310000|2021-11-17 06:58:30|89027.8|88977.8|89025.5|88975.5|89027.8|88977.8|89025.2|88975.2|29
1637132320000|2021-11-17 06:58:40|89025.4|88975.4|89029|88979|89029|88979|89025.2|88975.2|28
1637132330000|2021-11-17 06:58:50|89029.1|88979.1|89027.8|88977.8|89029.6|88979.6|89024.9|88974.9|46
1637132340000|2021-11-17 06:59:00|89028|88978|89028.2|88978.2|89030.1|88980.1|89027.8|88977.8|44
1637132350000|2021-11-17 06:59:10|89028.4|88978.4|89036.4|88986.4|89037.8|88987.8|89025.3|88975.3|57
1637132360000|2021-11-17 06:59:20|89036.2|88986.2|89033.1|88983.1|89039.5|88989.5|89033.1|88983.1|45
1637132370000|2021-11-17 06:59:30|89034.2|88984.2|89031.8|88981.8|89034.3|88984.3|89028.7|88978.7|53
1637132380000|2021-11-17 06:59:40|89031.2|88981.2|89032.7|88982.7|89033.6|88983.6|89026.5|88976.5|54
1637132390000|2021-11-17 06:59:50|89031.2|88981.2|89029.8|88979.8|89034.4|88984.4|89029.6|88979.6|46
1637132400000|2021-11-17 07:00:00|89028.7|88978.7|89012.5|88962.5|89036.2|88986.2|89011.5|88961.5|75
1637132410000|2021-11-17 07:00:10|89012.6|88962.6|89020.8|88970.8|89024.3|88976.3|89001.3|88956.9|73
1637132420000|2021-11-17 07:00:20|89020.9|88970.9|89040.7|88990.7|89052.3|89002.3|89020.9|88970.9|74
1637132430000|2021-11-17 07:00:30|89041.1|88991.1|89057.7|89007.7|89058.1|89008.1|89039.9|88989.9|59
1637132440000|2021-11-17 07:00:40|89055.9|89005.9|89066.4|89016.4|89067.9|89017.9|89053.4|89003.4|67
1637132450000|2021-11-17 07:00:50|89066.2|89016.2|89059.8|89009.8|89066.2|89016.2|89059.2|89009.2|57
1637132460000|2021-11-17 07:01:00|89060.1|89010.1|89048.6|88998.6|89066.5|89016.5|89047.7|88997.7|58
1637132470000|2021-11-17 07:01:10|89049.4|88999.4|89041.8|88991.8|89049.6|88999.6|89041.4|88991.4|56
1637132480000|2021-11-17 07:01:20|89042|88992|89058.9|89008.9|89067|89017|89041.1|88991.1|64
1637132490000|2021-11-17 07:01:30|89059.6|89009.6|89061.4|89011.4|89062.5|89012.5|89057.5|89007.5|58
1637132500000|2021-11-17 07:01:40|89061.7|89011.7|89038.3|88988.3|89065.9|89015.9|89038.3|88988.3|53
1637132510000|2021-11-17 07:01:50|89037.9|88987.9|89033.6|88983.6|89037.9|88987.9|89029.1|88979.1|54
1637132520000|2021-11-17 07:02:00|89034.8|88984.8|89045|88995|89047.4|88997.4|89034|88984|54
1637132530000|2021-11-17 07:02:10|89045.5|88995.5|89043.5|88993.5|89047.2|88997.2|89041.8|88991.8|56
1637132540000|2021-11-17 07:02:20|89043.4|88993.4|89045.7|88995.7|89045.9|88995.9|89043|88993|45
1637132550000|2021-11-17 07:02:30|89045.4|88995.4|89040.9|88990.9|89045.4|88995.4|89040.6|88990.6|42
1637132560000|2021-11-17 07:02:40|89043|88993|89048.2|88998.2|89049.7|88999.7|89040.4|88990.4|63
1637132570000|2021-11-17 07:02:50|89048.7|88998.7|89038.9|88988.9|89049.2|88999.2|89038.9|88988.9|55
1637132580000|2021-11-17 07:03:00|89039.7|88989.7|89041.5|88991.5|89042.8|88992.8|89039.4|88989.4|55
1637132590000|2021-11-17 07:03:10|89043.6|88993.6|89040.5|88990.5|89049.3|88999.3|89036.6|88986.6|68
1637132600000|2021-11-17 07:03:20|89040.4|88990.4|89037.7|88987.7|89041.7|88991.7|89036.6|88986.6|54
1637132610000|2021-11-17 07:03:30|89037.6|88987.6|89040.3|88990.3|89040.5|88990.5|89037.6|88987.6|35
1637132620000|2021-11-17 07:03:40|89040.1|88990.1|89041.9|88991.9|89044.4|88994.4|89039.7|88989.7|42
1637132630000|2021-11-17 07:03:50|89042.1|88992.1|89035.5|88985.5|89042.1|88992.1|89034.7|88984.7|54
1637132640000|2021-11-17 07:04:00|89035.6|88985.6|89036.6|88986.6|89037.8|88987.8|89035.6|88985.6|33
1637132650000|2021-11-17 07:04:10|89037.5|88987.5|89039.5|88989.5|89040.9|88990.9|89036.9|88986.9|37
1637132660000|2021-11-17 07:04:20|89038.9|88988.9|89038.6|88988.6|89039.4|88989.4|89036.5|88986.5|31
1637132670000|2021-11-17 07:04:30|89038.7|88988.7|89032|88982|89038.7|88988.7|89031.9|88981.9|44
1637132680000|2021-11-17 07:04:40|89031.9|88981.9|89044.5|88994.5|89046|88996|89031.8|88981.8|55
1637132690000|2021-11-17 07:04:50|89044.3|88994.3|89047.4|88997.4|89047.8|88997.8|89042.2|88992.2|46
1637132700000|2021-11-17 07:05:00|89046.9|88996.9|89042.1|88992.1|89047|88997|89041.8|88991.8|46
1637132710000|2021-11-17 07:05:10|89043.4|88993.4|89049.6|88999.6|89051.2|89001.2|89042.5|88992.5|47
1637132720000|2021-11-17 07:05:20|89047.7|88997.7|89046.8|88996.8|89049.9|88999.9|89040.5|88990.5|66
1637132730000|2021-11-17 07:05:30|89046.4|88996.4|89047.3|88997.3|89048|88998|89043|88993|42
1637132740000|2021-11-17 07:05:40|89046.8|88996.8|89038|88988|89048.2|88998.2|89037.2|88987.2|46
1637132750000|2021-11-17 07:05:50|89035.8|88985.8|89030|88980|89035.8|88985.8|89029.8|88979.8|41
1637132760000|2021-11-17 07:06:00|89030.2|88980.2|89018.2|88968.2|89030.3|88980.3|89017.5|88967.5|56
1637132770000|2021-11-17 07:06:10|89018.4|88968.4|89017.9|88967.9|89019.4|88969.4|89017.2|88967.2|43
1637132780000|2021-11-17 07:06:20|89018|88968|89019.6|88969.6|89021.1|88971.1|89016.9|88966.9|33
1637132790000|2021-11-17 07:06:30|89019.7|88969.7|89014.1|88964.1|89020.5|88970.5|89014.1|88964.1|30
1637132800000|2021-11-17 07:06:40|89015.7|88965.7|89019|88969|89020.4|88970.4|89014.2|88964.2|37
1637132810000|2021-11-17 07:06:50|89019.4|88969.4|89016.5|88966.5|89019.7|88969.7|89016.5|88966.5|27
1637132820000|2021-11-17 07:07:00|89018.3|88968.3|89018.4|88968.4|89019.9|88969.9|89015.2|88965.2|55
1637132830000|2021-11-17 07:07:10|89018.5|88968.5|89020.9|88970.9|89020.9|88970.9|89018.5|88968.5|31
1637132840000|2021-11-17 07:07:20|89021|88971|89025|88975|89025.8|88975.8|89021|88971|53
1637132850000|2021-11-17 07:07:30|89024.8|88974.8|89027.8|88977.8|89030.9|88980.9|89022.9|88972.9|55
1637132860000|2021-11-17 07:07:40|89027.9|88977.9|89028.2|88978.2|89032.3|88992.3|89017.3|88976.8|50
1637132870000|2021-11-17 07:07:50|89027.8|88977.8|89028|88978|89028.8|88978.8|89027.4|88977.4|38
1637132880000|2021-11-17 07:08:00|89028.5|88978.5|89030.9|88980.9|89031.4|88981.4|89026.3|88976.3|40
1637132890000|2021-11-17 07:08:10|89030.3|88980.3|89026.7|88976.7|89032.4|88982.4|89025.8|88975.8|42
1637132900000|2021-11-17 07:08:20|89026.5|88976.5|89030.9|88980.9|89031.5|88981.5|89026.5|88976.5|37
1637132910000|2021-11-17 07:08:30|89030.8|88980.8|89032.3|88982.3|89032.6|88982.6|89029.8|88979.8|37
1637132920000|2021-11-17 07:08:40|89032.1|88982.1|89025.3|88975.3|89033.5|88983.5|89023.4|88973.4|37
1637132930000|2021-11-17 07:08:50|89025.1|88975.1|89026.3|88976.3|89026.9|88976.9|89024.3|88974.3|34
1637132940000|2021-11-17 07:09:00|89026.4|88976.4|89027.9|88977.9|89028.8|88978.8|89026.3|88976.3|29
1637132950000|2021-11-17 07:09:10|89028.1|88978.1|89032|88982|89034.1|88984.1|89027.4|88977.4|43
1637132960000|2021-11-17 07:09:20|89031.3|88981.3|89030.9|88980.9|89034.4|88984.4|89029.8|88979.8|46
1637132970000|2021-11-17 07:09:30|89033.3|88983.3|89031.7|88981.7|89035.7|88985.7|89030.7|88980.7|47
1637132980000|2021-11-17 07:09:40|89031.6|88981.6|89029.8|88979.8|89032|88982|89029.8|88979.8|35
1637132990000|2021-11-17 07:09:50|89030.2|88980.2|89022.4|88972.4|89030.2|88991.8|89012.9|88972.3|42
1637133000000|2021-11-17 07:10:00|89022.2|88972.2|89021|88971|89032.4|88992.8|89007.9|88970|49
1637133010000|2021-11-17 07:10:10|89021.1|88971.1|89023.3|88973.3|89023.3|88973.3|89020.4|88970.4|44
1637133020000|2021-11-17 07:10:20|89023.4|88973.4|89023.1|88973.1|89024.4|88974.4|89020.5|88970.5|40
1637133030000|2021-11-17 07:10:30|89022.1|88972.1|89027.1|88977.1|89027.7|88977.7|89021.5|88971.5|53
1637133040000|2021-11-17 07:10:40|89027|88977|89024.6|88974.6|89028.1|88978.1|89024.6|88974.6|36
1637133050000|2021-11-17 07:10:50|89026.7|88976.7|89023.9|88973.9|89029.1|88979.1|89020.4|88970.4|51
1637133060000|2021-11-17 07:11:00|89023.6|88973.6|89022.9|88972.9|89025.8|88975.8|89022.9|88972.9|28
1637133070000|2021-11-17 07:11:10|89023.3|88973.3|89024.5|88974.5|89024.5|88986.3|89007.9|88970.2|31
1637133080000|2021-11-17 07:11:20|89022.8|88972.8|89020.9|88970.9|89024.1|88974.1|89019.6|88969.6|33
1637133090000|2021-11-17 07:11:30|89021.3|88971.3|89020|88970|89022.7|88972.7|89020|88970|28
1637133100000|2021-11-17 07:11:40|89019.9|88969.9|89019|88969|89022|88972|89017.1|88967.1|45
1637133110000|2021-11-17 07:11:50|89019.9|88969.9|89021.8|88971.8|89024.1|88974.1|89018.6|88968.6|50
1637133120000|2021-11-17 07:12:00|89021.1|88971.1|89028.1|88978.1|89029.7|88991.3|89013.9|88971|49
1637133130000|2021-11-17 07:12:10|89027.9|88977.9|89033.8|88983.8|89035.6|88985.6|89027.8|88977.8|41
1637133140000|2021-11-17 07:12:20|89033.3|88983.3|89037.2|88987.2|89040.5|88990.5|89033.3|88983.3|41
1637133150000|2021-11-17 07:12:30|89037.9|88987.9|89048.8|88998.8|89048.8|89009.4|89033.9|88986.7|59
1637133160000|2021-11-17 07:12:40|89048.9|88998.9|89058.3|89008.3|89059.3|89009.3|89047.8|88997.8|52
1637133170000|2021-11-17 07:12:50|89058.2|89008.2|89058.6|89008.6|89058.9|89008.9|89057.5|89007.5|28
1637133180000|2021-11-17 07:13:00|89058.3|89008.3|89055.4|89005.4|89068.5|89029.6|89051.5|89005.4|48
1637133190000|2021-11-17 07:13:10|89052.5|89002.5|89051.9|89001.9|89052.6|89002.6|89047.8|88997.8|40
1637133200000|2021-11-17 07:13:20|89051.7|89001.7|89043.5|88993.5|89053.9|89003.9|89042.4|88992.4|48
1637133210000|2021-11-17 07:13:30|89043.1|88993.1|89042.9|88992.9|89043.8|88993.8|89042.3|88992.3|37
1637133220000|2021-11-17 07:13:40|89042.2|88992.2|89033.5|88983.5|89042.7|88992.7|89029.9|88979.9|49
1637133230000|2021-11-17 07:13:50|89033.1|88983.1|89029.8|88979.8|89033.9|88983.9|89029.8|88979.8|32
1637133240000|2021-11-17 07:14:00|89029.7|88979.7|89029.3|88979.3|89033.1|88983.1|89028.9|88978.9|38
1637133250000|2021-11-17 07:14:10|89029.7|88979.7|89024.7|88974.7|89030.6|88980.6|89023.9|88973.9|48
1637133260000|2021-11-17 07:14:20|89023.9|88973.9|89025.7|88975.7|89028.3|88978.3|89023.9|88973.9|28
1637133270000|2021-11-17 07:14:30|89025.5|88975.5|89017|88967|89027.3|88977.3|89017|88967|41
1637133280000|2021-11-17 07:14:40|89017.3|88967.3|89013.4|88963.4|89018.1|88968.1|89009.6|88959.6|52
1637133290000|2021-11-17 07:14:50|89015|88965|89006.8|88956.8|89015|88965|89005|88955|59
1637133300000|2021-11-17 07:15:00|89007.3|88957.3|88993.2|88943.2|89008.3|88958.3|88992.1|88942.1|58
1637133310000|2021-11-17 07:15:10|88993.3|88943.3|88989.9|88939.9|88993.9|88943.9|88989.8|88939.8|50
1637133320000|2021-11-17 07:15:20|88989.6|88939.6|88992.8|88942.8|88994.5|88944.5|88989.6|88939.6|46
1637133330000|2021-11-17 07:15:30|88992.5|88942.5|88999.1|88949.1|89000.5|88950.5|88992|88942|53
1637133340000|2021-11-17 07:15:40|88999.4|88949.4|89004.2|88954.2|89006.3|88956.3|88998.9|88948.9|49
1637133350000|2021-11-17 07:15:50|89004.3|88954.3|89005.9|88955.9|89009.4|88959.4|89002.3|88952.3|55
1637133360000|2021-11-17 07:16:00|89005.5|88955.5|89007.7|88957.7|89008.6|88958.6|89004.9|88954.9|47
1637133370000|2021-11-17 07:16:10|89008.9|88958.9|89010.6|88960.6|89010.6|88960.6|89005.4|88955.4|38
1637133380000|2021-11-17 07:16:20|89009.3|88959.3|89023.3|88973.3|89024.5|88974.5|89009.2|88959.2|56
1637133390000|2021-11-17 07:16:30|89024.2|88974.2|89027.6|88977.6|89030.1|88989.2|89013.9|88973.2|61
1637133400000|2021-11-17 07:16:40|89026.7|88976.7|89011.4|88961.4|89028.2|88978.2|89010.4|88960.4|46
1637133410000|2021-11-17 07:16:50|89011.1|88961.1|89008.9|88958.9|89016.4|88966.4|89005.2|88955.2|40
1637133420000|2021-11-17 07:17:00|89009.1|88959.1|89010.6|88960.6|89012.8|88962.8|89008.8|88958.8|45
1637133430000|2021-11-17 07:17:10|89010.7|88960.7|89012.7|88962.7|89014.6|88964.6|89008.8|88958.8|33
1637133440000|2021-11-17 07:17:20|89010.4|88960.4|89019|88969|89023.7|88973.7|89010.4|88960.4|59
1637133450000|2021-11-17 07:17:30|89018.3|88968.3|89018.9|88968.9|89024.4|88974.4|89013.8|88963.8|61
1637133460000|2021-11-17 07:17:40|89019.7|88969.7|89020.7|88970.7|89022.6|88972.6|89018.4|88968.4|33
1637133470000|2021-11-17 07:17:50|89020.2|88970.2|89010.6|88960.6|89021|88971|89007.7|88957.7|46
1637133480000|2021-11-17 07:18:00|89010|88960|89015.4|88965.4|89016.1|88966.1|89009.5|88959.5|48
1637133490000|2021-11-17 07:18:10|89016|88966|89010|88960|89016.3|88966.3|89008.3|88958.3|45
1637133500000|2021-11-17 07:18:20|89009.4|88959.4|89010.1|88960.1|89011.4|88961.4|89008.9|88958.9|44
1637133510000|2021-11-17 07:18:30|89010.2|88960.2|89016.1|88966.1|89016.3|88966.3|89002.7|88952.7|64
1637133520000|2021-11-17 07:18:40|89014.6|88964.6|89024.2|88974.2|89026.6|88976.6|89013.9|88963.9|60
1637133530000|2021-11-17 07:18:50|89023.7|88973.7|89024.6|88974.6|89026.7|88976.7|89019.1|88969.1|49
1637133540000|2021-11-17 07:19:00|89024.5|88974.5|89021.8|88971.8|89029.2|88979.2|89021|88971|45
1637133550000|2021-11-17 07:19:10|89021.6|88971.6|89015.4|88965.4|89021.6|88971.6|89012.2|88962.2|48
1637133560000|2021-11-17 07:19:20|89015.1|88965.1|89013.4|88963.4|89015.7|88965.7|89013.1|88963.1|35
1637133570000|2021-11-17 07:19:30|89013.3|88963.3|89008.6|88958.6|89014.1|88964.1|89006.1|88956.1|44
1637133580000|2021-11-17 07:19:40|89009.5|88959.5|89009.4|88959.4|89012.3|88962.3|89003.5|88953.5|50
1637133590000|2021-11-17 07:19:50|89008.7|88958.7|89004.3|88954.3|89008.8|88958.8|89003.2|88953.2|56
1637133600000|2021-11-17 07:20:00|89004.5|88954.5|89006.2|88956.2|89006.2|88956.2|89004.2|88954.2|38
1637133610000|2021-11-17 07:20:10|89005.8|88955.8|89001.1|88951.1|89005.9|88955.9|88999.7|88949.7|48
1637133620000|2021-11-17 07:20:20|89000.5|88950.5|88999.1|88949.1|89002|88952|88997.2|88947.2|37
1637133630000|2021-11-17 07:20:30|89000.2|88950.2|88997.3|88947.3|89000.2|88950.2|88996.6|88946.6|31
1637133640000|2021-11-17 07:20:40|88996.8|88946.8|88984.6|88934.6|88997.3|88951.8|88976.8|88934.5|52
1637133650000|2021-11-17 07:20:50|88986.9|88936.9|88982.3|88932.3|88987.6|88937.6|88981.5|88931.5|62
1637133660000|2021-11-17 07:21:00|88982.6|88932.6|88985.7|88935.7|88986.5|88936.5|88982.2|88932.2|38
1637133670000|2021-11-17 07:21:10|88985.9|88935.9|88985.6|88935.6|88988.9|88950.4|88969.3|88932.2|45
1637133680000|2021-11-17 07:21:20|88983.5|88933.5|88974.1|88924.1|88986.3|88936.3|88972.4|88922.4|51
1637133690000|2021-11-17 07:21:30|88973.9|88923.9|88973.1|88923.1|88976.3|88926.3|88971.2|88921.2|40
1637133700000|2021-11-17 07:21:40|88973.4|88923.4|88978.4|88928.4|88983.6|88933.6|88973.3|88923.3|46
1637133710000|2021-11-17 07:21:50|88979.4|88929.4|88980.5|88930.5|88985.8|88935.8|88976.7|88926.7|55
1637133720000|2021-11-17 07:22:00|88980|88930|88977.1|88927.1|88980.2|88942.5|88964.4|88926.7|42
1637133730000|2021-11-17 07:22:10|88977.2|88927.2|88967.7|88942.7|88981.1|88943.6|88966.7|88926.8|40
1637133740000|2021-11-17 07:22:20|88979.7|88929.7|88979|88929|88980.1|88930.1|88978|88928|26
1637133750000|2021-11-17 07:22:30|88978.7|88928.7|88980|88930|88982.7|88932.7|88976.6|88926.6|42
1637133760000|2021-11-17 07:22:40|88979.7|88929.7|88977.8|88927.8|88980.7|88930.7|88977.7|88927.7|33
1637133770000|2021-11-17 07:22:50|88977.7|88927.7|88979.4|88929.4|88985.6|88935.6|88977.7|88927.7|25
1637133780000|2021-11-17 07:23:00|88981.2|88931.2|88978.7|88928.7|88981.5|88931.5|88978.1|88928.1|42
1637133790000|2021-11-17 07:23:10|88979.7|88929.7|88980.3|88930.3|88981.2|88931.2|88978.7|88928.7|40
1637133800000|2021-11-17 07:23:20|88979.8|88929.8|88972.7|88922.7|88982.8|88939.2|88961.1|88921.9|56
1637133810000|2021-11-17 07:23:30|88975.4|88925.4|88973.5|88923.5|88975.4|88925.4|88967.7|88917.7|53
1637133820000|2021-11-17 07:23:40|88973.1|88923.1|88969.5|88919.5|88975.3|88925.3|88969.5|88919.5|49
1637133830000|2021-11-17 07:23:50|88972.5|88922.5|88973.7|88923.7|88980.5|88930.5|88971.1|88921.1|50
1637133840000|2021-11-17 07:24:00|88974.5|88924.5|88972.7|88922.7|88976.7|88926.7|88970.8|88920.8|44
1637133850000|2021-11-17 07:24:10|88970.5|88920.5|88970.4|88920.4|88971.3|88930.1|88950.7|88913|45
1637133860000|2021-11-17 07:24:20|88972.1|88922.1|88951.2|88926.2|88974|88935|88950.2|88912.8|56
1637133870000|2021-11-17 07:24:30|88950.9|88925.9|88966.2|88916.2|88968.5|88930.8|88950.9|88916.2|45
1637133880000|2021-11-17 07:24:40|88968.5|88918.5|88968.4|88918.4|88970.8|88930.1|88952.9|88914.7|59
1637133890000|2021-11-17 07:24:50|88968.2|88918.2|88969.7|88919.7|88970.5|88920.5|88966.8|88916.8|41
1637133900000|2021-11-17 07:25:00|88969.3|88919.3|88959.6|88934.6|88975.8|88936.3|88959.6|88919.1|40
1637133910000|2021-11-17 07:25:10|88972.1|88922.1|88974.5|88924.5|88974.6|88924.6|88971.8|88921.8|31
1637133920000|2021-11-17 07:25:20|88974.7|88924.7|88971.7|88921.7|88974.7|88932.7|88956.3|88921.7|30
1637133930000|2021-11-17 07:25:30|88972.4|88922.4|88951.7|88901.7|88972.4|88927.5|88939.6|88900.7|56
1637133940000|2021-11-17 07:25:40|88952|88902|88950.7|88900.7|88953.1|88910.6|88934.9|88897.6|42
1637133950000|2021-11-17 07:25:50|88950.4|88900.4|88953.6|88903.6|88956.9|88916.4|88941.4|88899.6|47
1637133960000|2021-11-17 07:26:00|88953.3|88903.3|88951.7|88901.7|88955.2|88916|88940|88901.3|47
1637133970000|2021-11-17 07:26:10|88951.8|88901.8|88952|88902|88952.6|88902.6|88951|88901|39
1637133980000|2021-11-17 07:26:20|88951.6|88901.6|88951.3|88901.3|88952|88902|88949.6|88899.6|26
1637133990000|2021-11-17 07:26:30|88951.2|88901.2|88943.5|88893.5|88953.2|88903.2|88937.1|88887.1|46
1637134000000|2021-11-17 07:26:40|88944.1|88894.1|88940.7|88890.7|88944.2|88898.2|88923.2|88886.2|60
1637134010000|2021-11-17 07:26:50|88941.1|88891.1|88942.9|88892.9|88942.9|88892.9|88940.4|88890.4|30
1637134020000|2021-11-17 07:27:00|88942.8|88892.8|88941.2|88891.2|88944.3|88905|88927.2|88889|52
1637134030000|2021-11-17 07:27:10|88941.3|88891.3|88946.3|88896.3|88948|88898|88941.3|88891.3|54
1637134040000|2021-11-17 07:27:20|88946|88896|88934.4|88909.4|88946.8|88909.4|88929.6|88892.8|52
1637134050000|2021-11-17 07:27:30|88934.9|88909.9|88942.1|88917.1|88943.4|88918.4|88934.9|88909.9|53
1637134060000|2021-11-17 07:27:40|88942.7|88917.7|88942.9|88917.9|88958.5|88917.9|88942|88903.6|43
1637134070000|2021-11-17 07:27:50|88942.4|88917.4|88938.7|88913.7|88952.4|88917.4|88937.9|88900.5|46
1637134080000|2021-11-17 07:28:00|88939.2|88914.2|88934.9|88909.9|88939.4|88914.4|88934.1|88909.1|27
1637134090000|2021-11-17 07:28:10|88935.9|88910.9|88932.4|88907.4|88943.8|88911.5|88930.2|88892.7|48
1637134100000|2021-11-17 07:28:20|88933.2|88908.2|88926.9|88876.9|88947.3|88911|88919.5|88869.5|35
1637134110000|2021-11-17 07:28:30|88926|88876|88929.3|88879.3|88930.5|88880.5|88921.4|88871.4|58
1637134120000|2021-11-17 07:28:40|88930|88880|88928.3|88878.3|88935.4|88885.4|88924.5|88874.5|50
1637134130000|2021-11-17 07:28:50|88928.2|88878.2|88923|88873|88928.2|88887.3|88910.3|88871.1|37
1637134140000|2021-11-17 07:29:00|88922.4|88872.4|88923.1|88873.1|88923.5|88873.5|88921.7|88871.7|32
1637134150000|2021-11-17 07:29:10|88923.3|88873.3|88919.7|88869.7|88926|88881.3|88906.3|88868.3|37
1637134160000|2021-11-17 07:29:20|88920|88870|88918.3|88868.3|88920.2|88882.6|88903.2|88866.5|54
1637134170000|2021-11-17 07:29:30|88918.4|88868.4|88903.8|88853.8|88927.7|88889.3|88903.8|88853.8|51
1637134180000|2021-11-17 07:29:40|88903.2|88853.2|88906.3|88856.3|88906.5|88866.4|88890.3|88852.5|45
1637134190000|2021-11-17 07:29:50|88906.4|88856.4|88908.3|88858.3|88909.2|88859.2|88905.1|88855.1|37
1637134200000|2021-11-17 07:30:00|88908.1|88858.1|88899.8|88874.8|88912.1|88875.6|88898.3|88858.1|51
1637134210000|2021-11-17 07:30:10|88897.8|88872.8|88914|88864|88915.7|88877.3|88897.8|88862|55
1637134220000|2021-11-17 07:30:20|88914.1|88864.1|88913.5|88863.5|88916|88877.3|88898.7|88863.5|49
1637134230000|2021-11-17 07:30:30|88914.1|88864.1|88912.6|88862.6|88914.9|88876|88900.3|88861.6|46
1637134240000|2021-11-17 07:30:40|88912.2|88862.2|88899.7|88849.7|88912.3|88863.2|88886.6|88849.6|47
1637134250000|2021-11-17 07:30:50|88887.4|88862.4|88884.7|88859.7|88900.9|88863.4|88884.7|88846.7|47
1637134260000|2021-11-17 07:31:00|88884.5|88859.5|88879.4|88854.4|88895.5|88860.5|88875.8|88837.9|55
1637134270000|2021-11-17 07:31:10|88893|88843|88880.5|88830.5|88893|88848.4|88871.9|88828.4|67
1637134280000|2021-11-17 07:31:20|88881|88831|88872|88822|88881|88838|88861.2|88820.5|54
1637134290000|2021-11-17 07:31:30|88871.3|88821.3|88872.7|88822.7|88881.4|88843.7|88859.2|88821.3|53
1637134300000|2021-11-17 07:31:40|88872.6|88822.6|88872.6|88822.6|88874|88824|88871.5|88821.5|40
1637134310000|2021-11-17 07:31:50|88873.7|88823.7|88875.5|88825.5|88879.3|88834.1|88857|88818|63
1637134320000|2021-11-17 07:32:00|88874.9|88824.9|88874.5|88824.5|88880.1|88830.1|88873|88823|46
1637134330000|2021-11-17 07:32:10|88874.4|88824.4|88878.7|88828.7|88880.6|88840.8|88865.8|88824.2|38
1637134340000|2021-11-17 07:32:20|88879.3|88829.3|88879.1|88829.1|88882.6|88832.6|88878|88828|45
1637134350000|2021-11-17 07:32:30|88879|88829|88857.7|88832.7|88879|88834.2|88857.7|88818.8|46
1637134360000|2021-11-17 07:32:40|88857.3|88832.3|88870.4|88820.4|88871.5|88833.3|88856.4|88818|42
1637134370000|2021-11-17 07:32:50|88871.1|88821.1|88872.8|88822.8|88876.5|88837.2|88862|88821.1|37
1637134380000|2021-11-17 07:33:00|88872.6|88822.6|88871.5|88821.5|88881.2|88831.2|88869.6|88819.6|61
1637134390000|2021-11-17 07:33:10|88871.6|88821.6|88872.1|88822.1|88873.6|88836.3|88858.1|88820.5|34
1637134400000|2021-11-17 07:33:20|88873|88823|88855.7|88830.7|88873|88831.8|88854.9|88818|34
1637134410000|2021-11-17 07:33:30|88855.3|88830.3|88869.4|88819.4|88872.2|88834.9|88854.3|88816.6|54
1637134420000|2021-11-17 07:33:40|88869.5|88819.5|88869.1|88819.1|88871.8|88821.8|88868.1|88818.1|44
1637134430000|2021-11-17 07:33:50|88869|88819|88864.2|88814.2|88871|88821|88864|88814|50
1637134440000|2021-11-17 07:34:00|88864.5|88814.5|88861.9|88811.9|88865.5|88815.5|88859.2|88809.2|44
1637134450000|2021-11-17 07:34:10|88861.3|88811.3|88869.5|88819.5|88869.5|88829.8|88854.5|88810.6|46
1637134460000|2021-11-17 07:34:20|88869.3|88819.3|88871.7|88821.7|88871.8|88832.7|88856.9|88819.3|45
1637134470000|2021-11-17 07:34:30|88871.6|88821.6|88875.6|88825.6|88875.9|88836.7|88861.6|88820.7|50
1637134480000|2021-11-17 07:34:40|88875.4|88825.4|88873.8|88823.8|88875.4|88825.4|88870.8|88820.8|52
1637134490000|2021-11-17 07:34:50|88874.3|88824.3|88872.8|88822.8|88874.5|88836.5|88860.1|88819.4|45
1637134500000|2021-11-17 07:35:00|88873|88823|88872.6|88822.6|88874.5|88824.5|88871.1|88821.1|46
1637134510000|2021-11-17 07:35:10|88872.2|88822.2|88872.8|88822.8|88873.5|88823.5|88870.6|88820.6|29
1637134520000|2021-11-17 07:35:20|88873|88823|88873.7|88823.7|88877|88838.9|88863.8|88822.1|52
1637134530000|2021-11-17 07:35:30|88873.5|88823.5|88874.2|88824.2|88876|88837.4|88859.7|88822.7|59
1637134540000|2021-11-17 07:35:40|88874.3|88824.3|88874.5|88824.5|88876.6|88837.4|88862.1|88823.8|40
1637134550000|2021-11-17 07:35:50|88874.6|88824.6|88862.7|88837.7|88877.2|88837.7|88862.3|88824.5|44
1637134560000|2021-11-17 07:36:00|88862.4|88837.4|88870.2|88845.2|88884.9|88847.5|88862.4|88824.6|45
1637134570000|2021-11-17 07:36:10|88870.3|88845.3|88883.3|88833.3|88883.8|88845.9|88868.3|88830.2|40
1637134580000|2021-11-17 07:36:20|88883.6|88833.6|88889.8|88839.8|88892.4|88854.9|88873.6|88833.3|43
1637134590000|2021-11-17 07:36:30|88889.9|88839.9|88893.3|88843.3|88893.4|88854.9|88877.3|88839.4|59
1637134600000|2021-11-17 07:36:40|88894.1|88844.1|88882.1|88857.1|88899.2|88859.9|88880.6|88843.7|58
1637134610000|2021-11-17 07:36:50|88881.8|88856.8|88896.4|88846.4|88897.7|88860.1|88880.7|88844.8|50
1637134620000|2021-11-17 07:37:00|88896.3|88846.3|88898.6|88848.6|88898.6|88860|88883.7|88845.9|48
1637134630000|2021-11-17 07:37:10|88898.5|88848.5|88895.6|88845.6|88898.5|88860|88883.5|88843.6|45
1637134640000|2021-11-17 07:37:20|88895.5|88845.5|88898.5|88848.5|88899.5|88852.6|88875.4|88836.4|60
1637134650000|2021-11-17 07:37:30|88898.7|88848.7|88896.4|88846.4|88898.7|88861.6|88885.8|88845|47
1637134660000|2021-11-17 07:37:40|88896.7|88846.7|88896.5|88846.5|88896.7|88858.5|88879.4|88840.8|51
1637134670000|2021-11-17 07:37:50|88896.9|88846.9|88887.5|88837.5|88896.9|88854.8|88874.2|88836.5|56
1637134680000|2021-11-17 07:38:00|88887.2|88837.2|88887.8|88837.8|88890.1|88840.1|88886.3|88836.3|50
1637134690000|2021-11-17 07:38:10|88888.5|88838.5|88889.2|88839.2|88890.8|88855.3|88877.2|88837.3|50
1637134700000|2021-11-17 07:38:20|88888.9|88838.9|88885.9|88835.9|88889|88839|88884.5|88834.5|40
1637134710000|2021-11-17 07:38:30|88885.6|88835.6|88882.5|88832.5|88885.6|88835.6|88880.2|88830.2|50
1637134720000|2021-11-17 07:38:40|88883.4|88833.4|88873.6|88848.6|88884.6|88848.6|88872.1|88827.9|48
1637134730000|2021-11-17 07:38:50|88871.3|88846.3|88884.3|88834.3|88885.8|88848.9|88869.9|88832.9|47
1637134740000|2021-11-17 07:39:00|88884.1|88834.1|88896|88846|88896|88858.2|88876|88833.9|46
1637134750000|2021-11-17 07:39:10|88895.6|88845.6|88894.8|88844.8|88896.9|88846.9|88894.2|88844.2|52
1637134760000|2021-11-17 07:39:20|88895.1|88845.1|88884.1|88859.1|88895.9|88859.1|88882.8|88842.8|56
1637134770000|2021-11-17 07:39:30|88883.9|88858.9|88896.4|88846.4|88896.7|88859.7|88880.4|88842.1|51
1637134780000|2021-11-17 07:39:40|88897.4|88847.4|88893.7|88843.7|88897.4|88847.4|88893|88843|49
1637134790000|2021-11-17 07:39:50|88893.3|88843.3|88892|88842|88893.9|88843.9|88891.4|88841.4|42
1637134800000|2021-11-17 07:40:00|88892.3|88842.3|88893.2|88843.2|88893.8|88843.8|88891.9|88841.9|28
1637134810000|2021-11-17 07:40:10|88893.4|88843.4|88899.7|88849.7|88899.7|88862.4|88885|88843|47
1637134820000|2021-11-17 07:40:20|88900.8|88850.8|88886.4|88836.4|88902.4|88852.4|88872.7|88835|53
1637134830000|2021-11-17 07:40:30|88885.6|88835.6|88886.7|88836.7|88887|88837|88884.2|88834.2|44
1637134840000|2021-11-17 07:40:40|88886.9|88836.9|88872.7|88847.7|88886.9|88847.7|88871|88832.1|49
1637134850000|2021-11-17 07:40:50|88872.8|88847.8|88889.8|88839.8|88889.8|88852.3|88872.2|88835.9|44
1637134860000|2021-11-17 07:41:00|88878.3|88853.3|88877.5|88852.5|88893.2|88856.4|88877|88839.9|50
1637134870000|2021-11-17 07:41:10|88877.4|88852.4|88872.4|88847.4|88887|88853.2|88871.2|88833.4|46
1637134880000|2021-11-17 07:41:20|88872.6|88847.6|88873.1|88848.1|88873.5|88848.5|88872|88847|36
1637134890000|2021-11-17 07:41:30|88873.2|88848.2|88865.5|88840.5|88882.3|88848.2|88864.9|88828.6|38
1637134900000|2021-11-17 07:41:40|88865.9|88840.9|88862.4|88837.4|88877|88841.1|88862.2|88823.8|39
1637134910000|2021-11-17 07:41:50|88862.3|88837.3|88861.9|88836.9|88862.5|88837.5|88861.5|88836.5|29
1637134920000|2021-11-17 07:42:00|88861.7|88836.7|88868.5|88843.5|88879.4|88843.5|88861.6|88823.8|56
1637134930000|2021-11-17 07:42:10|88868.4|88843.4|88881.2|88831.2|88881.7|88843.8|88866.3|88826.6|45
1637134940000|2021-11-17 07:42:20|88882|88832|88870.2|88845.2|88882|88845.5|88865.6|88826.6|37
1637134950000|2021-11-17 07:42:30|88870.4|88845.4|88870.7|88845.7|88884.3|88845.8|88869.1|88832.1|34
1637134960000|2021-11-17 07:42:40|88871.5|88846.5|88884.6|88834.6|88887.9|88847.2|88866.7|88832.5|42
1637134970000|2021-11-17 07:42:50|88884.9|88834.9|88885.4|88835.4|88885.4|88846.6|88870.3|88832.5|47
1637134980000|2021-11-17 07:43:00|88885.1|88835.1|88885.1|88835.1|88885.5|88835.5|88884.5|88834.5|21
1637134990000|2021-11-17 07:43:10|88885.3|88835.3|88885|88835|88886.5|88836.5|88884.9|88834.9|30
1637135000000|2021-11-17 07:43:20|88884.9|88834.9|88886.8|88836.8|88887|88837|88884.9|88834.9|21
1637135010000|2021-11-17 07:43:30|88887|88837|88871.5|88846.5|88887|88850.8|88871.5|88836.4|42
1637135020000|2021-11-17 07:43:40|88870.6|88845.6|88872.8|88847.8|88872.8|88847.8|88870.3|88845.3|52
1637135030000|2021-11-17 07:43:50|88872.9|88847.9|88874.1|88849.1|88874.1|88849.1|88871.8|88846.8|36
1637135040000|2021-11-17 07:44:00|88874.2|88849.2|88891.7|88841.7|88891.7|88851.8|88874.2|88837.1|42
1637135050000|2021-11-17 07:44:10|88879.2|88854.2|88878.4|88853.4|88880|88855|88878|88853|34
1637135060000|2021-11-17 07:44:20|88878.7|88853.7|88887|88837|88888.7|88854.8|88877.7|88836.5|17
1637135070000|2021-11-17 07:44:30|88875.2|88850.2|88887.2|88837.2|88887.2|88850.2|88871.5|88834.5|27
1637135080000|2021-11-17 07:44:40|88885.7|88835.7|88873.5|88848.5|88886.3|88850.1|88871.6|88835.5|39
1637135090000|2021-11-17 07:44:50|88873.7|88848.7|88871.4|88846.4|88874.3|88849.3|88871.4|88846.4|22
1637135100000|2021-11-17 07:45:00|88872|88847|88877.3|88852.3|88890.4|88854.6|88871.5|88839.2|39
1637135110000|2021-11-17 07:45:10|88877.8|88852.8|88890.8|88840.8|88891|88853.3|88877.4|88838.9|27
1637135120000|2021-11-17 07:45:20|88890.9|88840.9|88890.8|88840.8|88891.2|88841.2|88890.8|88840.8|11
1637135130000|2021-11-17 07:45:30|88890.7|88840.7|88890.3|88840.3|88890.7|88840.7|88889.9|88839.9|14
1637135140000|2021-11-17 07:45:40|88890.1|88840.1|88899.7|88849.7|88899.7|88861.6|88881.6|88840.1|29
1637135150000|2021-11-17 07:45:50|88899.4|88849.4|88901.4|88851.4|88902.3|88852.3|88898.7|88848.7|31
1637135160000|2021-11-17 07:46:00|88901.6|88851.6|88903.6|88853.6|88904.5|88868.5|88890.8|88851.6|45
1637135170000|2021-11-17 07:46:10|88903.7|88853.7|88880.7|88855.7|88903.7|88859.9|88879.3|88843.6|46
1637135180000|2021-11-17 07:46:20|88880.5|88855.5|88893.5|88843.5|88894.4|88856.1|88880.1|88842.4|34
1637135190000|2021-11-17 07:46:30|88893.6|88843.6|88880.7|88855.7|88893.9|88856.4|88878.6|88840.4|35
1637135200000|2021-11-17 07:46:40|88880.4|88855.4|88888.6|88838.6|88889.4|88855.8|88875.9|88837.9|29
1637135210000|2021-11-17 07:46:50|88889|88839|88878.6|88853.6|88889.5|88853.6|88872.8|88835.1|35
1637135220000|2021-11-17 07:47:00|88878.5|88853.5|88899|88849|88899.5|88859.5|88877.9|88844.8|40
1637135230000|2021-11-17 07:47:10|88899.2|88849.2|88896.2|88846.2|88899.6|88849.6|88896.1|88846.1|33
1637135240000|2021-11-17 07:47:20|88896.4|88846.4|88901.4|88851.4|88901.8|88851.8|88896.4|88846.4|38
1637135250000|2021-11-17 07:47:30|88901|88851|88903.1|88853.1|88903.1|88853.1|88900.6|88850.6|39
1637135260000|2021-11-17 07:47:40|88902.9|88852.9|88905.8|88855.8|88906.8|88856.8|88902.8|88852.8|37
1637135270000|2021-11-17 07:47:50|88905.5|88855.5|88903.3|88853.3|88905.7|88865.5|88889.5|88851.7|50
1637135280000|2021-11-17 07:48:00|88890.9|88865.9|88905.8|88855.8|88905.8|88867.6|88890.9|88853.3|39
1637135290000|2021-11-17 07:48:10|88906|88856|88895.1|88870.1|88907.9|88871|88893.8|88855.5|51
1637135300000|2021-11-17 07:48:20|88895.2|88870.2|88905.7|88855.7|88905.7|88870.8|88892.4|88855.3|37
1637135310000|2021-11-17 07:48:30|88905.1|88855.1|88899.6|88874.6|88909.3|88874.6|88893.5|88855.1|42
1637135320000|2021-11-17 07:48:40|88898|88873|88910.5|88860.5|88911|88874.8|88897|88860|31
1637135330000|2021-11-17 07:48:50|88910.6|88860.6|88895.8|88870.8|88910.6|88871.3|88894.3|88857.1|39
1637135340000|2021-11-17 07:49:00|88895.7|88870.7|88896|88871|88896.4|88871.4|88894.9|88869.9|31
1637135350000|2021-11-17 07:49:10|88896.1|88871.1|88900|88875|88900.5|88875.5|88896.1|88871.1|31
1637135360000|2021-11-17 07:49:20|88899.9|88874.9|88898.9|88873.9|88900.2|88875.2|88898.3|88873.3|37
1637135370000|2021-11-17 07:49:30|88898.8|88873.8|88902.4|88877.4|88914|88877.4|88898.8|88862.6|44
1637135380000|2021-11-17 07:49:40|88902.3|88877.3|88903.1|88878.1|88903.3|88878.3|88901.3|88876.3|32
1637135390000|2021-11-17 07:49:50|88903|88878|88898.2|88873.2|88910.4|88878.8|88897.5|88860.2|50
1637135400000|2021-11-17 07:50:00|88898.8|88873.8|88894.8|88869.8|88910.3|88875.2|88894|88859.4|51
1637135410000|2021-11-17 07:50:10|88895|88870|88895.7|88870.7|88896.2|88871.2|88894.9|88869.9|24
1637135420000|2021-11-17 07:50:20|88895.5|88870.5|88900.1|88875.1|88911|88876.9|88894.9|88861|40
1637135430000|2021-11-17 07:50:30|88899.8|88874.8|88901|88876|88901.5|88876.5|88899.7|88874.7|27
1637135440000|2021-11-17 07:50:40|88901.1|88876.1|88902.1|88877.1|88905.6|88880.6|88901|88876|41
1637135450000|2021-11-17 07:50:50|88901.7|88876.7|88904.3|88879.3|88904.3|88879.3|88900|88875|41
1637135460000|2021-11-17 07:51:00|88904.2|88879.2|88908.3|88883.3|88909.3|88884.3|88903.3|88878.3|44
1637135470000|2021-11-17 07:51:10|88907.9|88882.9|88907.3|88882.3|88909.5|88884.5|88906.2|88881.2|40
1637135480000|2021-11-17 07:51:20|88907.4|88882.4|88904.9|88879.9|88907.6|88882.6|88902.6|88877.6|54
1637135490000|2021-11-17 07:51:30|88905.4|88880.4|88903.7|88878.7|88905.6|88880.6|88901.8|88876.8|43
1637135500000|2021-11-17 07:51:40|88903.1|88878.1|88903.4|88878.4|88905.1|88880.1|88902|88877|38
1637135510000|2021-11-17 07:51:50|88903|88878|88906.5|88881.5|88906.9|88881.9|88901.6|88876.6|50
1637135520000|2021-11-17 07:52:00|88906.4|88881.4|88906.6|88881.6|88921.4|88884.5|88905.6|88869.7|56
1637135530000|2021-11-17 07:52:10|88906.5|88881.5|88907.9|88857.9|88911.7|88881.8|88894.4|88857.3|44
1637135540000|2021-11-17 07:52:20|88906.9|88856.9|88893.9|88868.9|88908.8|88871|88893.6|88856.9|48
1637135550000|2021-11-17 07:52:30|88894|88869|88890|88865|88894.4|88869.4|88887.3|88862.3|49
1637135560000|2021-11-17 07:52:40|88890.1|88865.1|88889.5|88864.5|88891.7|88866.7|88888|88863|44
1637135570000|2021-11-17 07:52:50|88890|88865|88893|88868|88893|88868|88889.8|88864.8|44
1637135580000|2021-11-17 07:53:00|88893.2|88868.2|88890.7|88865.7|88893.4|88868.4|88889.1|88864.1|49
1637135590000|2021-11-17 07:53:10|88891.2|88866.2|88908.6|88858.6|88910.2|88871|88890.6|88856.9|47
1637135600000|2021-11-17 07:53:20|88908.2|88858.2|88894.9|88869.9|88908.8|88871|88893.5|88858.2|38
1637135610000|2021-11-17 07:53:30|88895.2|88870.2|88896.8|88871.8|88898.5|88873.5|88895.2|88870.2|45
1637135620000|2021-11-17 07:53:40|88896.7|88871.7|88897.5|88872.5|88912.2|88874.6|88896.3|88860|35
1637135630000|2021-11-17 07:53:50|88897.6|88872.6|88898.4|88873.4|88911.6|88874.3|88896.4|88860.3|46
1637135640000|2021-11-17 07:54:00|88898.1|88873.1|88904.5|88879.5|88917.7|88882|88898.1|88863.5|60
1637135650000|2021-11-17 07:54:10|88905|88880|88903.9|88878.9|88905.5|88880.5|88902.6|88877.6|48
1637135660000|2021-11-17 07:54:20|88904.4|88879.4|88926.8|88901.8|88937.6|88901.8|88903.7|88878.7|57
1637135670000|2021-11-17 07:54:30|88927.1|88902.1|88940.9|88890.9|88947.1|88912|88927.1|88890.9|49
1637135680000|2021-11-17 07:54:40|88927.6|88902.6|88923.6|88898.6|88941.7|88902.6|88920.7|88884.2|59
1637135690000|2021-11-17 07:54:50|88923.4|88898.4|88935.7|88885.7|88936.6|88900|88921|88884.7|45
1637135700000|2021-11-17 07:55:00|88938.4|88888.4|88925.6|88900.6|88940.2|88901.9|88924.3|88887.7|47
1637135710000|2021-11-17 07:55:10|88923.6|88898.6|88946|88896|88946|88906.8|88923.6|88893|51
1637135720000|2021-11-17 07:55:20|88932.3|88907.3|88937.6|88912.6|88948.8|88912.7|88930.6|88898|51
1637135730000|2021-11-17 07:55:30|88937.4|88912.4|88945|88920|88945.5|88920.5|88937.4|88912.4|54
1637135740000|2021-11-17 07:55:40|88945.1|88920.1|88958.4|88908.4|88963.3|88924.3|88943.2|88906.7|57
1637135750000|2021-11-17 07:55:50|88958.1|88908.1|88949.2|88924.2|88961.4|88924.6|88945.2|88908|43
1637135760000|2021-11-17 07:56:00|88950.4|88925.4|88975.5|88925.5|88977.5|88939.3|88950.4|88918|60
1637135770000|2021-11-17 07:56:10|88977.3|88927.3|88961.8|88936.8|88977.3|88938.1|88961.2|88922.8|53
1637135780000|2021-11-17 07:56:20|88962|88937|88956.3|88931.3|88979|88939.1|88956.3|88921.3|46
1637135790000|2021-11-17 07:56:30|88954.9|88929.9|88952.5|88927.5|88956.8|88931.8|88950.8|88925.8|50
1637135800000|2021-11-17 07:56:40|88953|88928|88952.5|88927.5|88968.4|88929.6|88952.4|88915.6|50
1637135810000|2021-11-17 07:56:50|88952.6|88927.6|88953.5|88928.5|88969.7|88931.2|88951.6|88919.7|46
1637135820000|2021-11-17 07:57:00|88953.6|88928.6|88970.5|88920.5|88972|88932|88953.2|88918.9|59
1637135830000|2021-11-17 07:57:10|88971.8|88921.8|88972.2|88922.2|88973.4|88935.7|88958.8|88920.9|39
1637135840000|2021-11-17 07:57:20|88972|88922|88970|88945|88980.1|88946|88956.3|88916.6|52
1637135850000|2021-11-17 07:57:30|88969.6|88944.6|88971.7|88946.7|88971.7|88946.7|88967.5|88942.5|47
1637135860000|2021-11-17 07:57:40|88972.3|88947.3|88970.4|88945.4|88975.6|88950.6|88970.4|88945.4|57
1637135870000|2021-11-17 07:57:50|88970.6|88945.6|88976.4|88951.4|88976.8|88951.8|88970.3|88945.3|56
1637135880000|2021-11-17 07:58:00|88976.2|88951.2|88979.6|88954.6|88979.8|88954.8|88975.4|88950.4|40
1637135890000|2021-11-17 07:58:10|88979.5|88954.5|88981|88956|88982|88957|88978.7|88953.7|44
1637135900000|2021-11-17 07:58:20|88980.9|88955.9|88983.9|88958.9|88986.2|88961.2|88980.8|88955.8|53
1637135910000|2021-11-17 07:58:30|88985.9|88960.9|88991.1|88966.1|89001.5|88976.5|88985.9|88960.9|63
1637135920000|2021-11-17 07:58:40|88990.1|88965.1|88974.1|88949.1|88991.1|88966.1|88972.8|88939.2|59
1637135930000|2021-11-17 07:58:50|88974|88949|88971.9|88946.9|88984|88949.1|88970|88932.8|52
1637135940000|2021-11-17 07:59:00|88972|88947|88987.4|88937.4|88990.8|88951.8|88965.5|88929|59
1637135950000|2021-11-17 07:59:10|88987.5|88937.5|88994.9|88944.9|89000|88958.1|88981.3|88937.5|57
1637135960000|2021-11-17 07:59:20|88995|88945|88999.5|88949.5|88999.5|88949.5|88993.5|88943.5|40
1637135970000|2021-11-17 07:59:30|89000.2|88950.2|88986.9|88961.9|89008.5|88967.9|88986.9|88949.8|53
1637135980000|2021-11-17 07:59:40|88987.1|88962.1|88986.4|88961.4|88988.5|88963.5|88985.5|88960.5|41
1637135990000|2021-11-17 07:59:50|88987.2|88962.2|88982.5|88957.5|89001.5|88962.4|88980.8|88945.3|54
1637136000000|2021-11-17 08:00:00|88983.6|88958.6|88982.9|88957.9|88999.1|88961.4|88982.8|88945.5|65
1637136010000|2021-11-17 08:00:10|88983.7|88958.7|88991.6|88966.6|89002.2|88966.8|88983.2|88944|62
1637136020000|2021-11-17 08:00:20|88991.3|88966.3|89008.3|88983.3|89017.1|88984.3|88991.1|88954.9|68
1637136030000|2021-11-17 08:00:30|89009.2|88984.2|89036.3|88986.3|89036.5|88986.5|89006.6|88976.3|66
1637136040000|2021-11-17 08:00:40|89036.7|88986.7|89004.7|88979.7|89037.1|88988.9|89004.7|88966.8|65
1637136050000|2021-11-17 08:00:50|89018.8|88968.8|88999.7|88974.7|89021.5|88976.8|88998|88961.6|67
1637136060000|2021-11-17 08:01:00|88999.3|88974.3|89013|88963|89013.5|88975.6|88999.3|88961.1|48
1637136070000|2021-11-17 08:01:10|89012.6|88962.6|89009.4|88959.4|89016.4|88974.6|88996.3|88958.8|49
1637136080000|2021-11-17 08:01:20|89010.1|88960.1|89016.9|88966.9|89017.6|88974.2|88996.6|88959.2|58
1637136090000|2021-11-17 08:01:30|89017.1|88967.1|88993.5|88968.5|89020.2|88981.5|88992.5|88955.8|52
1637136100000|2021-11-17 08:01:40|88992.7|88967.7|88999.1|88949.1|89008.3|88968.5|88992.7|88949|60
1637136110000|2021-11-17 08:01:50|88998.8|88948.8|88988.3|88963.3|89000.9|88964.1|88986.9|88948.2|50
1637136120000|2021-11-17 08:02:00|88988|88963|88991|88966|88991.7|88966.7|88987.9|88962.9|60
1637136130000|2021-11-17 08:02:10|88991.5|88966.5|88994.2|88969.2|89009.4|88971.7|88991.5|88958.4|45
1637136140000|2021-11-17 08:02:20|88993.8|88968.8|88991.3|88966.3|88994.9|88969.9|88990|88965|40
1637136150000|2021-11-17 08:02:30|88993.9|88968.9|88983.3|88958.3|89001.3|88968.9|88978.2|88941.6|59
1637136160000|2021-11-17 08:02:40|88981.1|88956.1|88998.3|88948.3|89000.4|88962.9|88981.1|88944.4|52
1637136170000|2021-11-17 08:02:50|88998.1|88948.1|88998|88948|88999|88949|88997.6|88947.6|43
1637136180000|2021-11-17 08:03:00|88997.9|88947.9|88996.9|88946.9|88998.7|88958.5|88978.2|88945.1|43
1637136190000|2021-11-17 08:03:10|88993.7|88943.7|88978.4|88953.4|88993.7|88954.5|88977.6|88941.8|40
1637136200000|2021-11-17 08:03:20|88978.3|88953.3|88974|88949|88994.2|88956.1|88974|88940.9|49
1637136210000|2021-11-17 08:03:30|88974.3|88949.3|88979.5|88954.5|88992.7|88954.5|88968.9|88934.6|62
1637136220000|2021-11-17 08:03:40|88979.3|88954.3|88992.4|88942.4|88994.3|88954.6|88979|88940.3|53
1637136230000|2021-11-17 08:03:50|88992.6|88942.6|88999|88949|89000.7|88950.7|88992.4|88942.4|52
1637136240000|2021-11-17 08:04:00|88998.8|88948.8|88991.3|88941.3|88998.8|88948.8|88985.7|88935.7|56
1637136250000|2021-11-17 08:04:10|88991.9|88941.9|88996.4|88946.4|88997.5|88957.5|88977.6|88941.9|62
1637136260000|2021-11-17 08:04:20|88996.7|88946.7|88991.6|88941.6|88998.8|88961.2|88978.2|88940.4|56
1637136270000|2021-11-17 08:04:30|88991.7|88941.7|88992.3|88942.3|88993.7|88955.4|88977.1|88933.4|61
1637136280000|2021-11-17 08:04:40|88992.1|88942.1|88998|88948|88998.7|88960.9|88983.4|88941|53
1637136290000|2021-11-17 08:04:50|88997.9|88947.9|88973.8|88948.8|88999|88953.9|88972.4|88937.6|52
1637136300000|2021-11-17 08:05:00|88973.3|88948.3|88981.1|88931.1|88986.4|88948.3|88959.3|88926.2|65
1637136310000|2021-11-17 08:05:10|88981.2|88931.2|88974.8|88924.8|88981.3|88938.9|88959.3|88924.8|55
1637136320000|2021-11-17 08:05:20|88975.7|88925.7|88952.3|88927.3|88975.7|88934.1|88951.2|88921.8|61
1637136330000|2021-11-17 08:05:30|88951.9|88926.9|88948.1|88923.1|88952.5|88927.5|88944.5|88919.5|63
1637136340000|2021-11-17 08:05:40|88947.8|88922.8|88955.8|88930.8|88958.5|88933.5|88947.8|88922.8|66
1637136350000|2021-11-17 08:05:50|88955.9|88930.9|88952.4|88927.4|88957.3|88932.3|88948|88923|46
1637136360000|2021-11-17 08:06:00|88952.5|88927.5|88963.1|88913.1|88965.3|88927.5|88947|88910.4|59
1637136370000|2021-11-17 08:06:10|88963.7|88913.7|88953.4|88928.4|88966.4|88929.1|88949.2|88910.6|55
1637136380000|2021-11-17 08:06:20|88952.5|88927.5|88953.6|88928.6|88964.7|88928.9|88947.5|88912.1|55
1637136390000|2021-11-17 08:06:30|88953.4|88928.4|88967.3|88917.3|88968.3|88931.5|88952.3|88913.2|54
1637136400000|2021-11-17 08:06:40|88966.7|88916.7|88970.9|88945.9|88981.7|88946.3|88954.1|88913.8|61
1637136410000|2021-11-17 08:06:50|88971.6|88946.6|88971.4|88946.4|88976.4|88951.4|88969.1|88944.1|62
1637136420000|2021-11-17 08:07:00|88972.3|88947.3|88991|88941|88994.9|88948.4|88970.6|88938.9|59
1637136430000|2021-11-17 08:07:10|88991.2|88941.2|88963|88938|88991.5|88948.9|88963|88932.9|56
1637136440000|2021-11-17 08:07:20|88963.4|88938.4|88965.7|88940.7|88966.7|88941.7|88961.7|88936.7|56
1637136450000|2021-11-17 08:07:30|88977.5|88927.5|88971.9|88921.9|88978|88928|88971.8|88921.8|43
1637136460000|2021-11-17 08:07:40|88958.8|88933.8|88968.4|88918.4|88969.4|88934.2|88958.2|88916.2|49
1637136470000|2021-11-17 08:07:50|88968.6|88918.6|88949|88924|88968.9|88929.2|88949|88905.7|57
1637136480000|2021-11-17 08:08:00|88949.5|88924.5|88952.1|88902.1|88958.2|88924.7|88947|88902|54
1637136490000|2021-11-17 08:08:10|88952.4|88902.4|88937.9|88912.9|88952.4|88915|88935.8|88899.6|52
1637136500000|2021-11-17 08:08:20|88938.5|88913.5|88936.4|88911.4|88939.8|88914.8|88935.5|88910.5|38
1637136510000|2021-11-17 08:08:30|88936.5|88911.5|88938.2|88913.2|88939.7|88914.7|88936.5|88911.5|43
1637136520000|2021-11-17 08:08:40|88938.4|88913.4|88951.7|88901.7|88952.1|88914.9|88936.6|88900.5|48
1637136530000|2021-11-17 08:08:50|88952|88902|88937.6|88912.6|88952.4|88913|88935.1|88898.2|56
1637136540000|2021-11-17 08:09:00|88938.8|88913.8|88946.8|88921.8|88959.1|88922.2|88938.5|88903.7|58
1637136550000|2021-11-17 08:09:10|88947.1|88922.1|88960.3|88910.3|88964.4|88925.2|88946.8|88908.9|56
1637136560000|2021-11-17 08:09:20|88960.5|88910.5|88957.6|88932.6|88971.5|88934.3|88948.1|88908.2|69
1637136570000|2021-11-17 08:09:30|88957|88932|88961.4|88911.4|88969.9|88933.2|88946.2|88908.9|58
1637136580000|2021-11-17 08:09:40|88961.5|88911.5|88950.3|88925.3|88962.6|88925.8|88948.9|88910|43
1637136590000|2021-11-17 08:09:50|88950|88925|88959.1|88909.1|88961|88925.2|88941.5|88904.1|62
1637136600000|2021-11-17 08:10:00|88958|88908|88941.3|88916.3|88960.1|88922.4|88940.4|88905.2|48
1637136610000|2021-11-17 08:10:10|88942.4|88917.4|88950.2|88900.2|88952|88917.4|88935.3|88897.2|57
1637136620000|2021-11-17 08:10:20|88950.3|88900.3|88932.9|88907.9|88950.5|88910.5|88931.2|88894.3|47
1637136630000|2021-11-17 08:10:30|88933.1|88908.1|88950.2|88900.2|88951.4|88914.3|88933|88898.9|58
1637136640000|2021-11-17 08:10:40|88950|88900|88955.8|88905.8|88955.9|88917|88935.7|88900|65
1637136650000|2021-11-17 08:10:50|88944.3|88919.3|88958.7|88908.7|88960.3|88919.3|88938|88901.6|59
1637136660000|2021-11-17 08:11:00|88946.4|88921.4|88943.3|88918.3|88960.9|88923.4|88942.8|88907.1|48
1637136670000|2021-11-17 08:11:10|88942.8|88917.8|88942.2|88917.2|88955.6|88918.1|88940.4|88904.2|51
1637136680000|2021-11-17 08:11:20|88941.4|88916.4|88948.5|88898.5|88952.7|88917.9|88939.8|88897.5|53
1637136690000|2021-11-17 08:11:30|88948.7|88898.7|88946.1|88896.1|88952|88902|88942|88892|54
1637136700000|2021-11-17 08:11:40|88946.7|88896.7|88945.4|88895.4|88946.9|88909.7|88928.3|88891.9|52
1637136710000|2021-11-17 08:11:50|88944.3|88894.3|88945.9|88895.9|88946.6|88907.6|88932|88893.9|34
1637136720000|2021-11-17 08:12:00|88945.5|88895.5|88928.9|88903.9|88945.6|88903.9|88926.2|88894.9|40
1637136730000|2021-11-17 08:12:10|88928.1|88903.1|88938.3|88888.3|88939.1|88903.2|88925.4|88888|36
1637136740000|2021-11-17 08:12:20|88937.2|88887.2|88950.1|88900.1|88950.3|88900.3|88937|88887|42
1637136750000|2021-11-17 08:12:30|88949.2|88899.2|88940.8|88890.8|88949.2|88908.7|88932.3|88890.8|31
1637136760000|2021-11-17 08:12:40|88939.5|88889.5|88937.2|88887.2|88943|88893|88936.8|88886.8|45
1637136770000|2021-11-17 08:12:50|88937.4|88887.4|88922.2|88872.2|88937.4|88887.4|88910.8|88872.2|61
1637136780000|2021-11-17 08:13:00|88922.4|88872.4|88924.7|88874.7|88925.5|88875.5|88922.4|88872.4|40
1637136790000|2021-11-17 08:13:10|88927|88877|88931.8|88881.8|88936.1|88886.1|88927|88877|58
1637136800000|2021-11-17 08:13:20|88928.9|88878.9|88914|88889|88928.9|88889.9|88913.9|88872.5|53
1637136810000|2021-11-17 08:13:30|88915.1|88890.1|88923.6|88873.6|88929|88891.2|88914.1|88872.9|52
1637136820000|2021-11-17 08:13:40|88924.3|88874.3|88918.5|88868.5|88924.3|88874.3|88916.9|88866.9|44
1637136830000|2021-11-17 08:13:50|88918.6|88868.6|88921.5|88871.5|88930.6|88892.6|88905.2|88865.5|54
1637136840000|2021-11-17 08:14:00|88922.4|88872.4|88925|88875|88925|88884.1|88906.7|88869.1|59
1637136850000|2021-11-17 08:14:10|88924.9|88874.9|88931.1|88881.1|88931.1|88891.2|88911.3|88874.9|53
1637136860000|2021-11-17 08:14:20|88929.7|88879.7|88916.5|88891.5|88929.7|88892.8|88915|88879.7|45
1637136870000|2021-11-17 08:14:30|88916.8|88891.8|88915.6|88890.6|88926.9|88893.6|88915|88876.9|47
1637136880000|2021-11-17 08:14:40|88915.4|88890.4|88929.3|88879.3|88929.3|88890.7|88914.8|88877.4|44
1637136890000|2021-11-17 08:14:50|88929.1|88879.1|88918|88893|88931.4|88893.3|88917|88878.5|39
1637136900000|2021-11-17 08:15:00|88918.2|88893.2|88943.4|88893.4|88944|88906.9|88916.1|88884.6|64
1637136910000|2021-11-17 08:15:10|88944.1|88894.1|88947.4|88897.4|88947.6|88897.6|88943.3|88893.3|65
1637136920000|2021-11-17 08:15:20|88947.1|88897.1|88929.3|88904.3|88947.7|88909.7|88929.3|88892.3|54
1637136930000|2021-11-17 08:15:30|88930|88905|88932.7|88907.7|88949.3|88912.8|88930|88894.6|52
1637136940000|2021-11-17 08:15:40|88932.8|88907.8|88933.3|88908.3|88945.8|88908.3|88928.5|88891|52
1637136950000|2021-11-17 08:15:50|88933.4|88908.4|88947.8|88897.8|88948|88910.1|88929.6|88897.8|46
1637136960000|2021-11-17 08:16:00|88947.7|88897.7|88938.6|88913.6|88953.6|88916.4|88937.1|88894.3|66
1637136970000|2021-11-17 08:16:10|88938.8|88913.8|88938.1|88913.1|88939.5|88914.5|88932.8|88907.8|52
1637136980000|2021-11-17 08:16:20|88938.5|88913.5|88940.4|88915.4|88941.1|88916.1|88934.3|88909.3|61
1637136990000|2021-11-17 08:16:30|88939.9|88914.9|88949.2|88924.2|88960.1|88924.9|88939.9|88906.2|56
1637137000000|2021-11-17 08:16:40|88949|88924|88956.9|88906.9|88965.7|88924.3|88946.1|88906.9|53
1637137010000|2021-11-17 08:16:50|88955.4|88905.4|88941.8|88891.8|88955.6|88905.6|88941.7|88891.7|64
1637137020000|2021-11-17 08:17:00|88942.3|88892.3|88942.9|88892.9|88944.3|88906.1|88929.5|88890|51
1637137030000|2021-11-17 08:17:10|88943.2|88893.2|88936.9|88886.9|88943.7|88893.7|88936|88886|43
1637137040000|2021-11-17 08:17:20|88937|88887|88933.5|88883.5|88937.2|88897.9|88920.5|88881.5|43
1637137050000|2021-11-17 08:17:30|88933.4|88883.4|88916.9|88891.9|88933.6|88894.1|88916.2|88882.3|43
1637137060000|2021-11-17 08:17:40|88917.1|88892.1|88919.8|88894.8|88931|88896.4|88916.5|88879.7|41
1637137070000|2021-11-17 08:17:50|88919.6|88894.6|88920.3|88895.3|88921.1|88896.1|88919.1|88894.1|40
1637137080000|2021-11-17 08:18:00|88919.5|88894.5|88914.8|88889.8|88920.1|88895.1|88914.8|88889.8|40
1637137090000|2021-11-17 08:18:10|88914.3|88889.3|88910.5|88885.5|88927.2|88890.7|88910.1|88875.9|50
1637137100000|2021-11-17 08:18:20|88910.6|88885.6|88910.9|88885.9|88911.9|88886.9|88910|88885|41
1637137110000|2021-11-17 08:18:30|88911|88886|88911.2|88886.2|88911.4|88886.4|88910.3|88885.3|27
1637137120000|2021-11-17 08:18:40|88911.5|88886.5|88920.1|88870.1|88923|88886.5|88910.4|88868.8|32
1637137130000|2021-11-17 08:18:50|88920.5|88870.5|88909.1|88859.1|88920.5|88881.8|88902.4|88858.3|68
1637137140000|2021-11-17 08:19:00|88909.3|88859.3|88879.3|88854.3|88909.3|88869.3|88879.3|88846|68
1637137150000|2021-11-17 08:19:10|88880.2|88855.2|88891.8|88841.8|88892.1|88855.4|88877.4|88839.6|61
1637137160000|2021-11-17 08:19:20|88889.9|88839.9|88879.4|88854.4|88894.4|88858.7|88878.7|88839.5|60
1637137170000|2021-11-17 08:19:30|88880.3|88855.3|88893|88843|88894.5|88856.2|88878.7|88842.7|57
1637137180000|2021-11-17 08:19:40|88893.9|88843.9|88883.7|88858.7|88896.1|88860|88883.7|88842.5|42
1637137190000|2021-11-17 08:19:50|88883|88858|88881.4|88831.4|88889.8|88858|88874.2|88829.7|53
1637137200000|2021-11-17 08:20:00|88881.2|88831.2|88849.7|88824.7|88882.7|88832.7|88849.2|88811.4|50
1637137210000|2021-11-17 08:20:10|88849.4|88824.4|88857.5|88807.5|88858.8|88824.6|88842.7|88804.5|51
1637137220000|2021-11-17 08:20:20|88857.9|88807.9|88843.4|88818.4|88857.9|88820.6|88843.3|88802.3|42
1637137230000|2021-11-17 08:20:30|88843.7|88818.7|88871.2|88821.2|88871.2|88823.8|88843.5|88811.7|50
1637137240000|2021-11-17 08:20:40|88871.3|88821.3|88871.7|88821.7|88876.9|88826.9|88870.4|88820.4|57
1637137250000|2021-11-17 08:20:50|88871.9|88821.9|88873|88823|88875.8|88835.5|88860.5|88820.7|44
1637137260000|2021-11-17 08:21:00|88873.5|88823.5|88872.2|88822.2|88873.6|88833.7|88858.1|88819.2|47
1637137270000|2021-11-17 08:21:10|88872.8|88822.8|88873.5|88823.5|88874|88824|88872.8|88822.8|39
1637137280000|2021-11-17 08:21:20|88873.9|88823.9|88872.7|88822.7|88874.1|88824.1|88872.2|88822.2|26
1637137290000|2021-11-17 08:21:30|88872.6|88822.6|88874|88824|88874.3|88824.3|88871.9|88821.9|36
1637137300000|2021-11-17 08:21:40|88874.4|88824.4|88873.5|88823.5|88877.9|88827.9|88873.5|88823.5|43
1637137310000|2021-11-17 08:21:50|88873.8|88823.8|88875.7|88825.7|88876.7|88826.7|88873.8|88823.8|26
1637137320000|2021-11-17 08:22:00|88876.2|88826.2|88876.8|88826.8|88877|88827|88874.9|88824.9|24
1637137330000|2021-11-17 08:22:10|88876.9|88826.9|88875|88825|88877.3|88835.4|88860.4|88823.3|63
1637137340000|2021-11-17 08:22:20|88875.2|88825.2|88876.8|88826.8|88877.3|88827.3|88874.5|88824.5|37
1637137350000|2021-11-17 08:22:30|88877|88827|88868.9|88818.9|88877.2|88836.1|88855.5|88817.3|55
1637137360000|2021-11-17 08:22:40|88869|88819|88860.1|88810.1|88870.5|88830.9|88848.1|88809.2|51
1637137370000|2021-11-17 08:22:50|88860.3|88810.3|88841.9|88816.9|88860.9|88822.8|88841.8|88805|46
1637137380000|2021-11-17 08:23:00|88842.2|88817.2|88837.8|88812.8|88842.4|88817.4|88837.3|88812.3|34
1637137390000|2021-11-17 08:23:10|88838.1|88813.1|88855.6|88805.6|88857.5|88817.2|88838.1|88801.4|47
1637137400000|2021-11-17 08:23:20|88855.2|88805.2|88851.8|88801.8|88855.2|88818|88838.2|88801|41
1637137410000|2021-11-17 08:23:30|88851.7|88801.7|88840.1|88815.1|88851.7|88815.7|88838.2|88801.1|36
1637137420000|2021-11-17 08:23:40|88839.8|88814.8|88832.3|88807.3|88849.6|88816.8|88832.1|88796.2|46
1637137430000|2021-11-17 08:23:50|88832.6|88807.6|88833.1|88808.1|88835.2|88810.2|88831.6|88806.6|47
1637137440000|2021-11-17 08:24:00|88833.2|88808.2|88836.8|88786.8|88841.6|88808.7|88823.3|88783.6|54
1637137450000|2021-11-17 08:24:10|88836.1|88786.1|88836.4|88786.4|88841.2|88803.7|88827.2|88786.1|44
1637137460000|2021-11-17 08:24:20|88836|88786|88833.3|88783.3|88838.4|88800.3|88819.2|88782.8|41
1637137470000|2021-11-17 08:24:30|88833.2|88783.2|88819.5|88794.5|88836.7|88802.3|88818.1|88780.8|53
1637137480000|2021-11-17 08:24:40|88820.8|88795.8|88839.6|88789.6|88839.6|88799.3|88819.9|88785.4|51
1637137490000|2021-11-17 08:24:50|88839.1|88789.1|88826.2|88801.2|88839.7|88802.8|88824.4|88788.3|56
1637137500000|2021-11-17 08:25:00|88826.7|88801.7|88837.8|88787.8|88840|88801.7|88824.9|88786.2|49
1637137510000|2021-11-17 08:25:10|88837.7|88787.7|88826.9|88801.9|88838.7|88802|88826.1|88787.1|32
1637137520000|2021-11-17 08:25:20|88827.1|88802.1|88822.1|88797.1|88835.6|88802.1|88820.2|88784|39
1637137530000|2021-11-17 08:25:30|88821.9|88796.9|88824.1|88799.1|88825|88800|88821.9|88796.9|44
1637137540000|2021-11-17 08:25:40|88823.9|88798.9|88828.3|88778.3|88833.2|88799.6|88817.2|88778.2|55
1637137550000|2021-11-17 08:25:50|88814.8|88789.8|88828.3|88778.3|88828.3|88790|88812|88773|65
1637137560000|2021-11-17 08:26:00|88828.6|88778.6|88828|88778|88830.8|88780.8|88827.8|88777.8|47
1637137570000|2021-11-17 08:26:10|88828.5|88778.5|88816.1|88791.1|88828.6|88793.8|88813.1|88776.3|60
1637137580000|2021-11-17 08:26:20|88828.5|88778.5|88818.9|88793.9|88830.2|88793.9|88815.1|88778.4|51
1637137590000|2021-11-17 08:26:30|88817.7|88792.7|88831.7|88781.7|88832.5|88792.7|88817.7|88779.9|33
1637137600000|2021-11-17 08:26:40|88831.5|88781.5|88818.4|88793.4|88833.6|88796.7|88817.6|88781.5|45
1637137610000|2021-11-17 08:26:50|88817.8|88792.8|88815|88790|88832.1|88793.4|88814.4|88776.6|32
1637137620000|2021-11-17 08:27:00|88815.5|88790.5|88810.5|88785.5|88825.4|88791.1|88808|88774.2|55
1637137630000|2021-11-17 08:27:10|88810.6|88785.6|88832.7|88782.7|88833|88795|88810|88773.7|55
1637137640000|2021-11-17 08:27:20|88831.5|88781.5|88832.9|88782.9|88832.9|88795|88818.1|88781.4|44
1637137650000|2021-11-17 08:27:30|88832.1|88782.1|88815.1|88790.1|88832.8|88793.2|88815.1|88780.5|37
1637137660000|2021-11-17 08:27:40|88815.4|88790.4|88821.9|88796.9|88822.3|88797.3|88815.4|88790.4|24
1637137670000|2021-11-17 08:27:50|88822.2|88797.2|88831.7|88781.7|88831.7|88797.2|88818|88781.7|40
1637137680000|2021-11-17 08:28:00|88832.6|88782.6|88828.4|88778.4|88832.6|88795|88818.8|88776.5|43
1637137690000|2021-11-17 08:28:10|88828.1|88778.1|88828.2|88778.2|88829.1|88779.1|88827.9|88777.9|29
1637137700000|2021-11-17 08:28:20|88828.1|88778.1|88828.9|88778.9|88829|88779|88827.9|88777.9|25
1637137710000|2021-11-17 08:28:30|88829|88779|88825.8|88775.8|88829.8|88792|88813.7|88775.8|49
1637137720000|2021-11-17 08:28:40|88826.9|88776.9|88808.5|88783.5|88826.9|88789.1|88808.4|88776.9|43
1637137730000|2021-11-17 08:28:50|88808.6|88783.6|88808|88783|88810.1|88785.1|88807.2|88782.2|43
1637137740000|2021-11-17 08:29:00|88807.8|88782.8|88804.7|88779.7|88807.8|88782.8|88800.9|88775.9|56
1637137750000|2021-11-17 08:29:10|88804.6|88779.6|88805.4|88780.4|88806.7|88781.7|88803.9|88778.9|41
1637137760000|2021-11-17 08:29:20|88805|88780|88803.9|88778.9|88806.5|88781.5|88802.2|88777.2|40
1637137770000|2021-11-17 08:29:30|88804.1|88779.1|88803.6|88778.6|88820.4|88780.8|88802.3|88767.1|40
1637137780000|2021-11-17 08:29:40|88802.9|88777.9|88821.8|88771.8|88821.8|88782.7|88802.8|88769|50
1637137790000|2021-11-17 08:29:50|88809.5|88784.5|88841.1|88791.1|88848.2|88808.2|88808.7|88766.8|67
1637137800000|2021-11-17 08:30:00|88841.8|88791.8|88847.1|88797.1|88851.1|88810.9|88833.6|88789.9|62
1637137810000|2021-11-17 08:30:10|88846.4|88796.4|88831.6|88806.6|88847.3|88806.6|88829.8|88793.3|51
1637137820000|2021-11-17 08:30:20|88831.5|88806.5|88843.8|88793.8|88845.7|88806.5|88831.5|88793.3|36
1637137830000|2021-11-17 08:30:30|88843.9|88793.9|88842.5|88792.5|88844.2|88794.2|88841.5|88791.5|36
1637137840000|2021-11-17 08:30:40|88843|88793|88846.2|88796.2|88846.7|88809.7|88830.7|88792|55
1637137850000|2021-11-17 08:30:50|88846|88796|88845.7|88795.7|88846.4|88796.4|88843.8|88793.8|49
1637137860000|2021-11-17 08:31:00|88846.1|88796.1|88843.6|88793.6|88847|88810.6|88835.4|88792.8|50
1637137870000|2021-11-17 08:31:10|88843.8|88793.8|88848.2|88798.2|88849.1|88799.1|88843|88793|37
1637137880000|2021-11-17 08:31:20|88848.4|88798.4|88846.1|88796.1|88851.4|88801.4|88845.1|88795.1|49
1637137890000|2021-11-17 08:31:30|88846|88796|88829.7|88804.7|88847.2|88808.5|88829.1|88794|43
1637137900000|2021-11-17 08:31:40|88829.8|88804.8|88849.8|88799.8|88849.8|88810.8|88829.2|88796.2|53
1637137910000|2021-11-17 08:31:50|88849.1|88799.1|88845.8|88795.8|88849.6|88799.6|88842.7|88792.7|45
1637137920000|2021-11-17 08:32:00|88845.9|88795.9|88831.9|88806.9|88847.6|88809.3|88829.3|88793.5|42
1637137930000|2021-11-17 08:32:10|88832.2|88807.2|88843.6|88793.6|88846.7|88808|88831.7|88793|54
1637137940000|2021-11-17 08:32:20|88843.5|88793.5|88821.5|88796.5|88845.2|88796.5|88821.5|88784|48
1637137950000|2021-11-17 08:32:30|88822.5|88797.5|88819.8|88794.8|88823.6|88798.6|88817.1|88792.1|49
1637137960000|2021-11-17 08:32:40|88820.3|88795.3|88822.9|88797.9|88826.3|88801.3|88820.3|88795.3|52
1637137970000|2021-11-17 08:32:50|88823.1|88798.1|88834.9|88784.9|88837.1|88799.8|88820.3|88784.5|49
1637137980000|2021-11-17 08:33:00|88835.7|88785.7|88825|88800|88840|88800.3|88821.6|88785.3|65
1637137990000|2021-11-17 08:33:10|88825.1|88800.1|88832.2|88782.2|88832.5|88802.8|88819.4|88782.2|47
1637138000000|2021-11-17 08:33:20|88818.6|88793.6|88815|88790|88828.6|88794|88812.9|88775.8|50
1637138010000|2021-11-17 08:33:30|88815.2|88790.2|88826.8|88776.8|88828.2|88790.2|88813.6|88776.4|41
1637138020000|2021-11-17 08:33:40|88827.2|88777.2|88827.6|88777.6|88830.3|88792.3|88813.4|88776.7|59
1637138030000|2021-11-17 08:33:50|88827.9|88777.9|88826.3|88776.3|88827.9|88777.9|88825|88775|22
1637138040000|2021-11-17 08:34:00|88826.7|88776.7|88826.8|88776.8|88827.7|88788.1|88812.8|88774.2|45
1637138050000|2021-11-17 08:34:10|88827.4|88777.4|88826.3|88776.3|88827.9|88777.9|88825.7|88775.7|30
1637138060000|2021-11-17 08:34:20|88826.6|88776.6|88827.1|88777.1|88827.9|88777.9|88826|88776|22
1637138070000|2021-11-17 08:34:30|88827.7|88777.7|88827.6|88777.6|88828.7|88778.7|88826.8|88776.8|27
1637138080000|2021-11-17 08:34:40|88827.3|88777.3|88827.1|88777.1|88827.6|88777.6|88825.5|88775.5|34
1637138090000|2021-11-17 08:34:50|88826.9|88776.9|88826.7|88776.7|88828|88778|88826|88776|30
1637138100000|2021-11-17 08:35:00|88826.8|88776.8|88828.9|88778.9|88829|88779|88825.7|88775.7|39
1637138110000|2021-11-17 08:35:10|88828.7|88778.7|88835|88785|88835.5|88796.5|88817.1|88777.9|60
1637138120000|2021-11-17 08:35:20|88835.5|88785.5|88822|88797|88837.5|88798.1|88821.1|88784|49
1637138130000|2021-11-17 08:35:30|88821.9|88796.9|88835.7|88785.7|88836.2|88797.9|88821.5|88785.2|40
1637138140000|2021-11-17 08:35:40|88835.9|88785.9|88839.8|88789.8|88846.1|88807.4|88830.8|88785.5|51
1637138150000|2021-11-17 08:35:50|88839.6|88789.6|88842.1|88792.1|88845.3|88795.3|88839.5|88789.5|48
1637138160000|2021-11-17 08:36:00|88842.2|88792.2|88832.8|88807.8|88846.3|88809.1|88832.4|88792.2|33
1637138170000|2021-11-17 08:36:10|88833.4|88808.4|88833.1|88808.1|88833.7|88808.7|88832.4|88807.4|31
1637138180000|2021-11-17 08:36:20|88832.9|88807.9|88842.6|88817.6|88843.1|88818.1|88832.9|88807.9|44
1637138190000|2021-11-17 08:36:30|88841.7|88816.7|88843.5|88818.5|88843.6|88818.6|88839.5|88814.5|44
1637138200000|2021-11-17 08:36:40|88843.1|88818.1|88844.8|88819.8|88845|88820|88842.8|88817.8|34
1637138210000|2021-11-17 08:36:50|88844.9|88819.9|88847.7|88822.7|88848.5|88823.5|88843.5|88818.5|37
1637138220000|2021-11-17 08:37:00|88848.3|88823.3|88855.7|88830.7|88856.5|88831.5|88848.3|88823.3|39
1637138230000|2021-11-17 08:37:10|88857.3|88832.3|88858|88833|88869.5|88833.3|88855.4|88814.6|54
1637138240000|2021-11-17 08:37:20|88859|88834|88872.9|88822.9|88875.5|88837.2|88859|88822.2|55
1637138250000|2021-11-17 08:37:30|88872.8|88822.8|88874.1|88824.1|88874.3|88824.3|88872|88822|45
1637138260000|2021-11-17 08:37:40|88874.4|88824.4|88874.3|88824.3|88874.6|88835.2|88859.1|88820.6|36
1637138270000|2021-11-17 08:37:50|88874.6|88824.6|88862.5|88837.5|88875.5|88837.7|88860.7|88822.6|38
1637138280000|2021-11-17 08:38:00|88862.1|88837.1|88877.1|88827.1|88877.5|88840.5|88862.1|88824.7|50
1637138290000|2021-11-17 08:38:10|88877|88827|88861.9|88836.9|88877.3|88841.3|88859.5|88826.1|41
1637138300000|2021-11-17 08:38:20|88862.2|88837.2|88873.7|88823.7|88876.6|88839|88862.2|88823.4|36
1637138310000|2021-11-17 08:38:30|88873.6|88823.6|88870.1|88820.1|88874.2|88835.8|88859.7|88819.7|42
1637138320000|2021-11-17 08:38:40|88869.7|88819.7|88869.3|88819.3|88870.8|88820.8|88868.1|88818.1|42
1637138330000|2021-11-17 08:38:50|88868.6|88818.6|88867|88817|88871.9|88821.9|88865.1|88815.1|43
1637138340000|2021-11-17 08:39:00|88865.8|88815.8|88864.7|88814.7|88871.1|88821.1|88863.5|88813.5|54
1637138350000|2021-11-17 08:39:10|88865.2|88815.2|88858.7|88808.7|88866.5|88826.4|88847.1|88807.7|47
1637138360000|2021-11-17 08:39:20|88845.9|88820.9|88850.2|88825.2|88850.2|88825.2|88841|88816|54
1637138370000|2021-11-17 08:39:30|88850.3|88825.3|88852.7|88827.7|88865.9|88828.7|88846.3|88808.3|60
1637138380000|2021-11-17 08:39:40|88852.3|88827.3|88850.7|88825.7|88863.7|88827.7|88849.6|88813|44
1637138390000|2021-11-17 08:39:50|88850.9|88825.9|88860.5|88810.5|88862.3|88827.1|88847.5|88810.5|26
1637138400000|2021-11-17 08:40:00|88849.5|88824.5|88851.7|88826.7|88864.5|88829.3|88847.8|88809.2|47
1637138410000|2021-11-17 08:40:10|88851.3|88826.3|88866.4|88816.4|88866.9|88828.8|88851.2|88816.4|38
1637138420000|2021-11-17 08:40:20|88866.3|88816.3|88854.4|88829.4|88869.2|88831.3|88853.8|88816.3|40
1637138430000|2021-11-17 08:40:30|88855.8|88830.8|88857.4|88832.4|88870.2|88833.6|88854.3|88819.6|49
1637138440000|2021-11-17 08:40:40|88859.4|88834.4|88850.9|88825.9|88865.6|88834.4|88850.5|88811.1|46
1637138450000|2021-11-17 08:40:50|88860.6|88810.6|88848.6|88823.6|88864.1|88826.5|88848.5|88810.5|27
1637138460000|2021-11-17 08:41:00|88850.5|88825.5|88848.9|88823.9|88850.5|88825.5|88847.7|88822.7|35
1637138470000|2021-11-17 08:41:10|88850.1|88825.1|88847.7|88822.7|88850.8|88825.8|88847|88822|48
1637138480000|2021-11-17 08:41:20|88847.2|88822.2|88859.9|88809.9|88861.3|88822.7|88847.2|88808.4|42
1637138490000|2021-11-17 08:41:30|88859.5|88809.5|88849.9|88824.9|88863.6|88826.2|88848|88808.7|51
1637138500000|2021-11-17 08:41:40|88850.4|88825.4|88846.5|88821.5|88858.6|88826.9|88844.9|88806.9|47
1637138510000|2021-11-17 08:41:50|88846.1|88821.1|88844|88819|88846.5|88821.5|88843.4|88818.4|33
1637138520000|2021-11-17 08:42:00|88844.8|88819.8|88847.4|88822.4|88848.7|88823.7|88844.2|88819.2|43
1637138530000|2021-11-17 08:42:10|88847.5|88822.5|88855.6|88830.6|88867.9|88833.3|88847.5|88810.3|38
1637138540000|2021-11-17 08:42:20|88855.5|88830.5|88857|88832|88859.7|88834.7|88853|88828|52
1637138550000|2021-11-17 08:42:30|88868.5|88818.5|88868|88818|88868.8|88818.8|88866.9|88816.9|34
1637138560000|2021-11-17 08:42:40|88867.4|88817.4|88860.3|88810.3|88868.6|88818.6|88859.2|88809.2|49
1637138570000|2021-11-17 08:42:50|88847.3|88822.3|88843.7|88818.7|88859.3|88822.3|88842.9|88806|52
1637138580000|2021-11-17 08:43:00|88842.5|88817.5|88840.7|88815.7|88852.4|88818.7|88839.9|88802.3|46
1637138590000|2021-11-17 08:43:10|88853.3|88803.3|88855.2|88805.2|88856.7|88806.7|88853.2|88803.2|32
1637138600000|2021-11-17 08:43:20|88855|88805|88855.7|88805.7|88856|88818.8|88840.7|88804.7|37
1637138610000|2021-11-17 08:43:30|88854.9|88804.9|88869.8|88819.8|88869.9|88832.2|88844.9|88804.4|54
1637138620000|2021-11-17 08:43:40|88869.7|88819.7|88864.2|88839.2|88879.5|88842.7|88862.5|88819.1|46
1637138630000|2021-11-17 08:43:50|88864.6|88839.6|88875.2|88825.2|88875.6|88839.6|88860.9|88824|48
1637138640000|2021-11-17 08:44:00|88873.9|88823.9|88859.4|88834.4|88873.9|88834.9|88857|88820.9|59
1637138650000|2021-11-17 08:44:10|88870.3|88820.3|88862.3|88812.3|88871.9|88827.8|88850|88811.9|52
1637138660000|2021-11-17 08:44:20|88862.2|88812.2|88846.8|88821.8|88863.8|88822.4|88845.8|88809.1|48
1637138670000|2021-11-17 08:44:30|88846|88821|88843.2|88818.2|88846|88821|88841.5|88816.5|50
1637138680000|2021-11-17 08:44:40|88843.7|88818.7|88849.3|88824.3|88862.8|88825.9|88842.7|88806.5|58
1637138690000|2021-11-17 08:44:50|88849.2|88824.2|88863.4|88813.4|88863.6|88824.2|88848.4|88811|28
1637138700000|2021-11-17 08:45:00|88862|88812|88861.3|88811.3|88863.4|88813.4|88860.1|88810.1|50
1637138710000|2021-11-17 08:45:10|88858.8|88808.8|88857|88807|88859.5|88809.5|88855|88805|51
1637138720000|2021-11-17 08:45:20|88857.3|88807.3|88836.7|88811.7|88859.9|88821.6|88836.4|88799.9|57
1637138730000|2021-11-17 08:45:30|88836.8|88811.8|88837.8|88812.8|88851.8|88814.8|88836.4|88800.5|46
1637138740000|2021-11-17 08:45:40|88838.1|88813.1|88853|88803|88858.4|88820.6|88837.3|88802.9|50
1637138750000|2021-11-17 08:45:50|88852.9|88802.9|88821.9|88796.9|88852.9|88812.6|88821.1|88783.7|52
1637138760000|2021-11-17 08:46:00|88823.1|88798.1|88836.2|88786.2|88838.1|88799.2|88821.9|88786.2|46
1637138770000|2021-11-17 08:46:10|88835.3|88785.3|88830.7|88780.7|88835.7|88785.7|88830|88780|41
1637138780000|2021-11-17 08:46:20|88831.2|88781.2|88828.5|88778.5|88831.2|88781.2|88828.5|88778.5|23
1637138790000|2021-11-17 08:46:30|88827.3|88777.3|88814.8|88789.8|88829.5|88790.1|88812.2|88773.2|37
1637138800000|2021-11-17 08:46:40|88814.4|88789.4|88808.5|88783.5|88828.3|88789.4|88808.5|88778.3|56
1637138810000|2021-11-17 08:46:50|88808.4|88783.4|88820.6|88770.6|88821.7|88785.7|88808.1|88770.6|46
1637138820000|2021-11-17 08:47:00|88820.1|88770.1|88823.6|88773.6|88824.4|88786.9|88807.8|88770.1|39
1637138830000|2021-11-17 08:47:10|88824|88774|88810.8|88785.8|88824|88785.8|88810|88772|48
1637138840000|2021-11-17 08:47:20|88811|88786|88827.8|88777.8|88829|88789.1|88810.2|88773.6|51
1637138850000|2021-11-17 08:47:30|88827|88777|88821.2|88796.2|88833.2|88796.2|88818.1|88776.9|43
1637138860000|2021-11-17 08:47:40|88821.6|88796.6|88820.5|88795.5|88834.1|88796.6|88820.5|88780.9|52
1637138870000|2021-11-17 08:47:50|88820.8|88795.8|88836.6|88786.6|88837.6|88796|88819.6|88784.4|35
1637138880000|2021-11-17 08:48:00|88835.4|88785.4|88826.2|88801.2|88839.4|88801.9|88826|88785.3|33
1637138890000|2021-11-17 08:48:10|88826.1|88801.1|88832.6|88807.6|88843.9|88808|88826.1|88792.6|45
1637138900000|2021-11-17 08:48:20|88832.1|88807.1|88831.8|88806.8|88834.4|88809.4|88830.4|88805.4|41
1637138910000|2021-11-17 08:48:30|88831.2|88806.2|88846.2|88796.2|88848.1|88809.5|88830.7|88796.2|26
1637138920000|2021-11-17 08:48:40|88846.9|88796.9|88845.8|88795.8|88847.3|88810.1|88832.9|88795.1|45
1637138930000|2021-11-17 08:48:50|88845.6|88795.6|88842.7|88792.7|88846.3|88805.7|88828.5|88791.2|45
1637138940000|2021-11-17 08:49:00|88842.9|88792.9|88840.2|88790.2|88844.1|88805.6|88828.5|88789.9|45
1637138950000|2021-11-17 08:49:10|88840.9|88790.9|88823.7|88798.7|88841.4|88801.6|88822.7|88785.1|40
1637138960000|2021-11-17 08:49:20|88823.9|88798.9|88820.9|88795.9|88824.9|88799.9|88820.4|88795.4|45
1637138970000|2021-11-17 08:49:30|88821.1|88796.1|88820.4|88795.4|88821.6|88796.6|88819.1|88794.1|35
1637138980000|2021-11-17 08:49:40|88819.7|88794.7|88820.6|88795.6|88820.9|88795.9|88819.6|88794.6|20
1637138990000|2021-11-17 08:49:50|88820.5|88795.5|88824.5|88799.5|88836.9|88800.1|88820.5|88786.7|17
1637139000000|2021-11-17 08:50:00|88824.6|88799.6|88830.7|88780.7|88838.3|88803|88817.5|88779.8|52
1637139010000|2021-11-17 08:50:10|88830.8|88780.8|88810.5|88785.5|88831.1|88793.3|88809.8|88776.7|51
1637139020000|2021-11-17 08:50:20|88810|88785|88807.9|88782.9|88811.1|88786.1|88807.9|88782.9|37
1637139030000|2021-11-17 08:50:30|88808|88783|88805.7|88780.7|88819.8|88783|88803|88767.8|33
1637139040000|2021-11-17 08:50:40|88805.2|88780.2|88805.7|88780.7|88805.7|88780.7|88804|88779|41
1637139050000|2021-11-17 08:50:50|88805.6|88780.6|88809.3|88784.3|88821.3|88784.7|88804.3|88770|32
1637139060000|2021-11-17 08:51:00|88809.8|88784.8|88806.6|88781.6|88820.8|88785.9|88804.4|88769.1|52
1637139070000|2021-11-17 08:51:10|88806.2|88781.2|88803.4|88778.4|88808.4|88783.4|88802.9|88777.9|51
1637139080000|2021-11-17 08:51:20|88803.9|88778.9|88804.3|88779.3|88805.3|88780.3|88803.9|88778.9|26
1637139090000|2021-11-17 08:51:30|88804.5|88779.5|88807.1|88782.1|88808.9|88783.9|88804.5|88779.5|33
1637139100000|2021-11-17 08:51:40|88807.2|88782.2|88807.9|88782.9|88821.3|88784|88803.8|88770.1|44
1637139110000|2021-11-17 08:51:50|88808.1|88783.1|88812|88787|88822.4|88787.6|88807.6|88772.4|33
1637139120000|2021-11-17 08:52:00|88812.1|88787.1|88808.8|88783.8|88823.4|88788.4|88807.7|88770.5|36
1637139130000|2021-11-17 08:52:10|88810.2|88785.2|88807.9|88782.9|88810.2|88785.2|88807.9|88782.9|34
1637139140000|2021-11-17 08:52:20|88805.3|88780.3|88801.1|88776.1|88818.3|88781.5|88801.1|88766.8|30
1637139150000|2021-11-17 08:52:30|88801.3|88776.3|88800.8|88775.8|88803.3|88778.3|88800.8|88775.8|23
1637139160000|2021-11-17 08:52:40|88801.6|88776.6|88792.7|88767.7|88812.3|88776.8|88792.7|88756|38
1637139170000|2021-11-17 08:52:50|88793.2|88768.2|88797.7|88772.7|88798.2|88773.2|88793.2|88768.2|46
1637139180000|2021-11-17 08:53:00|88797.6|88772.6|88796|88771|88809.4|88772.7|88793|88759|38
1637139190000|2021-11-17 08:53:10|88795.4|88770.4|88793.9|88768.9|88796.3|88771.3|88793|88768|31
1637139200000|2021-11-17 08:53:20|88794.7|88769.7|88790.7|88765.7|88795.6|88770.6|88790|88765|41
1637139210000|2021-11-17 08:53:30|88789.5|88764.5|88784.9|88759.9|88801.8|88765.1|88784.5|88750.5|39
1637139220000|2021-11-17 08:53:40|88785|88760|88786.9|88761.9|88787.8|88762.8|88785|88760|21
1637139230000|2021-11-17 08:53:50|88787.1|88762.1|88779.1|88754.1|88787.2|88762.2|88771.9|88746.9|53
1637139240000|2021-11-17 08:54:00|88780.2|88755.2|88789.9|88764.9|88800.8|88765.9|88779.6|88750.8|57
1637139250000|2021-11-17 08:54:10|88791|88766|88799|88749|88799.4|88767.1|88786.2|88748.8|47
1637139260000|2021-11-17 08:54:20|88798.3|88748.3|88786.5|88761.5|88799.1|88762|88784.3|88748.3|37
1637139270000|2021-11-17 08:54:30|88786.6|88761.6|88791.6|88766.6|88804.8|88766.8|88786.5|88754.1|55
1637139280000|2021-11-17 08:54:40|88791.5|88766.5|88790.7|88765.7|88791.6|88766.6|88790.3|88765.3|34
1637139290000|2021-11-17 08:54:50|88791.1|88766.1|88792|88767|88793|88768|88788.9|88763.9|44
1637139300000|2021-11-17 08:55:00|88791.5|88766.5|88793|88768|88794.1|88769.1|88791|88766|44
1637139310000|2021-11-17 08:55:10|88792.8|88767.8|88788.1|88763.1|88792.9|88767.9|88788.1|88763.1|37
1637139320000|2021-11-17 08:55:20|88789|88764|88788.9|88763.9|88789.8|88764.8|88787|88762|39
1637139330000|2021-11-17 08:55:30|88789.2|88764.2|88784.3|88759.3|88800.9|88764.8|88784.2|88749.4|38
1637139340000|2021-11-17 08:55:40|88785.5|88760.5|88787.7|88762.7|88789|88764|88782.3|88757.3|57
1637139350000|2021-11-17 08:55:50|88787.3|88762.3|88784.9|88759.9|88787.3|88762.3|88783.8|88758.8|34
1637139360000|2021-11-17 08:56:00|88785.1|88760.1|88790.7|88765.7|88803.1|88766.2|88784.4|88753.1|45
1637139370000|2021-11-17 08:56:10|88790.3|88765.3|88790.8|88765.8|88792.4|88767.4|88789|88764|46
1637139380000|2021-11-17 08:56:20|88790.9|88765.9|88792.3|88767.3|88793.1|88768.1|88788.7|88763.7|34
1637139390000|2021-11-17 08:56:30|88792.2|88767.2|88796.8|88771.8|88797|88772|88792.2|88767.2|43
1637139400000|2021-11-17 08:56:40|88796.5|88771.5|88797.1|88772.1|88801.7|88776.7|88793.9|88768.9|59
1637139410000|2021-11-17 08:56:50|88797.9|88772.9|88797.3|88772.3|88799.8|88774.8|88797.2|88772.2|40
1637139420000|2021-11-17 08:57:00|88798.6|88773.6|88801.1|88776.1|88801.3|88776.3|88798.6|88773.6|44
1637139430000|2021-11-17 08:57:10|88800.9|88775.9|88804|88779|88805.5|88780.5|88799.9|88774.9|40
1637139440000|2021-11-17 08:57:20|88804.1|88779.1|88803.5|88778.5|88804.4|88779.4|88802.8|88777.8|33
1637139450000|2021-11-17 08:57:30|88803.2|88778.2|88788.1|88763.1|88804.8|88779.8|88788.1|88763.1|47
1637139460000|2021-11-17 08:57:40|88790.2|88765.2|88787.5|88762.5|88790.2|88765.2|88784.8|88759.8|54
1637139470000|2021-11-17 08:57:50|88787.4|88762.4|88789.8|88764.8|88794.6|88769.6|88787|88762|47
1637139480000|2021-11-17 08:58:00|88788.9|88763.9|88785.8|88760.8|88791.7|88766.7|88785.8|88760.8|33
1637139490000|2021-11-17 08:58:10|88786.6|88761.6|88785.9|88760.9|88788.4|88763.4|88785.2|88760.2|33
1637139500000|2021-11-17 08:58:20|88786.4|88761.4|88785.5|88760.5|88786.4|88761.4|88784.2|88759.2|26
1637139510000|2021-11-17 08:58:30|88785.4|88760.4|88781.3|88756.3|88785.4|88760.4|88780.6|88755.6|41
1637139520000|2021-11-17 08:58:40|88781|88756|88781.1|88756.1|88782.3|88757.3|88780.8|88755.8|25
1637139530000|2021-11-17 08:58:50|88781.5|88756.5|88795|88770|88799|88774|88781.4|88756.4|55
1637139540000|2021-11-17 08:59:00|88795.2|88770.2|88795.6|88770.6|88810.3|88776|88794.4|88759.7|55
1637139550000|2021-11-17 08:59:10|88795.3|88770.3|88802.7|88777.7|88804.8|88779.8|88795.3|88770.3|57
1637139560000|2021-11-17 08:59:20|88802.4|88777.4|88796.2|88771.2|88803.1|88778.1|88796.2|88771.2|60
1637139570000|2021-11-17 08:59:30|88796.5|88771.5|88813.9|88763.9|88815.6|88778.9|88795.9|88760.9|46
1637139580000|2021-11-17 08:59:40|88813.7|88763.7|88812.5|88762.5|88815.4|88765.4|88810.7|88760.7|51
1637139590000|2021-11-17 08:59:50|88813|88763|88811.9|88761.9|88818.4|88768.4|88809.8|88759.8|53
1637139600000|2021-11-17 09:00:00|88812.5|88762.5|88812|88762|88822|88784.5|88796.7|88760.3|66
1637139610000|2021-11-17 09:00:10|88810.5|88760.5|88819.9|88769.9|88824.8|88785.4|88795.7|88755.5|55
1637139620000|2021-11-17 09:00:20|88819.8|88769.8|88810.5|88785.5|88820.4|88786.7|88804.2|88766.9|48
1637139630000|2021-11-17 09:00:30|88810.4|88785.4|88806.8|88781.8|88818.4|88785.6|88806.8|88768.4|36
1637139640000|2021-11-17 09:00:40|88806.6|88781.6|88819.4|88769.4|88819.5|88782.1|88804|88766.4|49
1637139650000|2021-11-17 09:00:50|88818.5|88768.5|88810|88785|88826.5|88789.8|88809.1|88768.5|52
1637139660000|2021-11-17 09:01:00|88809.2|88784.2|88817.9|88767.9|88822.7|88785.4|88804.4|88765|56
1637139670000|2021-11-17 09:01:10|88817.8|88767.8|88799.4|88774.4|88818.6|88776|88798.2|88763.4|55
1637139680000|2021-11-17 09:01:20|88799.2|88774.2|88772.1|88747.1|88803.2|88774.2|88772.1|88731.1|62
1637139690000|2021-11-17 09:01:30|88772|88747|88779.1|88754.1|88791.3|88754.1|88768.3|88734.7|58
1637139700000|2021-11-17 09:01:40|88779.2|88754.2|88780.2|88755.2|88790.8|88756.5|88776|88740.8|49
1637139710000|2021-11-17 09:01:50|88780.3|88755.3|88779.3|88754.3|88780.8|88755.8|88778.1|88753.1|43
1637139720000|2021-11-17 09:02:00|88780.4|88755.4|88790.5|88740.5|88790.5|88760.3|88778.8|88740.5|57
1637139730000|2021-11-17 09:02:10|88792|88742|88782.1|88757.1|88792|88761.6|88782.1|88740.2|55
1637139740000|2021-11-17 09:02:20|88782.3|88757.3|88780.9|88755.9|88798.5|88760.8|88780.8|88741.9|56
1637139750000|2021-11-17 09:02:30|88785.8|88760.8|88780.3|88755.3|88787.2|88762.2|88779.8|88754.8|45
1637139760000|2021-11-17 09:02:40|88779.4|88754.4|88786.6|88761.6|88789|88764|88777.9|88752.9|62
1637139770000|2021-11-17 09:02:50|88784.3|88759.3|88787.2|88762.2|88788.8|88763.8|88784.3|88759.3|45
1637139780000|2021-11-17 09:03:00|88787.7|88762.7|88795.7|88770.7|88795.7|88770.7|88787.1|88762.1|47
1637139790000|2021-11-17 09:03:10|88795.8|88770.8|88793.3|88768.3|88799.5|88774.5|88792.8|88767.8|55
1637139800000|2021-11-17 09:03:20|88793.5|88768.5|88790.6|88765.6|88794.9|88769.9|88790.6|88765.6|56
1637139810000|2021-11-17 09:03:30|88790.7|88765.7|88796.1|88771.1|88810.8|88773.5|88790.2|88760.8|41
1637139820000|2021-11-17 09:03:40|88795.6|88770.6|88794.8|88769.8|88795.8|88770.8|88788.8|88763.8|42
1637139830000|2021-11-17 09:03:50|88794.5|88769.5|88790.9|88765.9|88796.2|88771.2|88789.1|88764.1|51
1637139840000|2021-11-17 09:04:00|88790.6|88765.6|88785.6|88760.6|88799|88765.6|88785.6|88748.5|38
1637139850000|2021-11-17 09:04:10|88788.6|88763.6|88783.1|88758.1|88788.6|88763.6|88782.9|88757.9|41
1637139860000|2021-11-17 09:04:20|88783|88758|88784.4|88759.4|88784.4|88759.4|88782.3|88757.3|24
1637139870000|2021-11-17 09:04:30|88784.3|88759.3|88784.7|88759.7|88789.4|88764.4|88784.3|88759.3|40
1637139880000|2021-11-17 09:04:40|88784|88759|88788.7|88763.7|88798.3|88773.3|88783.8|88758.8|38
1637139890000|2021-11-17 09:04:50|88789.1|88764.1|88783.7|88758.7|88800|88764.1|88779.8|88749.7|49
1637139900000|2021-11-17 09:05:00|88783.4|88758.4|88770|88745|88783.4|88758.4|88769.7|88744.7|46
1637139910000|2021-11-17 09:05:10|88769.1|88744.1|88776.6|88751.6|88777.2|88752.2|88768.4|88743.4|45
1637139920000|2021-11-17 09:05:20|88776.7|88751.7|88778.2|88753.2|88778.2|88753.2|88776.5|88751.5|29
1637139930000|2021-11-17 09:05:30|88778|88753|88764.7|88739.7|88784.9|88754|88759.4|88724.5|52
1637139940000|2021-11-17 09:05:40|88764.3|88739.3|88765.4|88740.4|88765.4|88740.4|88758.2|88733.2|50
1637139950000|2021-11-17 09:05:50|88765|88740|88764.4|88739.4|88765.3|88740.3|88764|88739|29
1637139960000|2021-11-17 09:06:00|88764.3|88739.3|88759.8|88734.8|88764.6|88739.6|88756.9|88731.9|46
1637139970000|2021-11-17 09:06:10|88759.6|88734.6|88756.9|88731.9|88759.7|88734.7|88755.8|88730.8|43
1637139980000|2021-11-17 09:06:20|88757|88732|88755.3|88730.3|88757.3|88732.3|88755.2|88730.2|25
1637139990000|2021-11-17 09:06:30|88755.2|88730.2|88750.9|88725.9|88756.9|88731.9|88748.7|88723.7|53
1637140000000|2021-11-17 09:06:40|88751|88726|88746.9|88721.9|88752.2|88727.2|88746.9|88721.9|42
1637140010000|2021-11-17 09:06:50|88747|88722|88740.8|88715.8|88747.6|88722.6|88740.6|88715.6|49
1637140020000|2021-11-17 09:07:00|88740.7|88715.7|88742|88717|88742.5|88717.5|88740.5|88715.5|35
1637140030000|2021-11-17 09:07:10|88742.1|88717.1|88736.3|88711.3|88742.1|88717.1|88736.3|88711.3|41
1637140040000|2021-11-17 09:07:20|88737.4|88712.4|88734.8|88709.8|88742.5|88717.5|88733.8|88708.8|50
1637140050000|2021-11-17 09:07:30|88734.1|88709.1|88727.4|88702.4|88735.9|88710.9|88726.6|88701.6|40
1637140060000|2021-11-17 09:07:40|88727.9|88702.9|88730.8|88705.8|88732.3|88707.3|88726.9|88701.9|55
1637140070000|2021-11-17 09:07:50|88730.6|88705.6|88730.2|88705.2|88732.6|88707.6|88728.4|88703.4|49
1637140080000|2021-11-17 09:08:00|88731.1|88706.1|88726.1|88701.1|88731.1|88706.1|88725.2|88700.2|52
1637140090000|2021-11-17 09:08:10|88726|88701|88728.9|88703.9|88732|88707|88725.5|88700.5|45
1637140100000|2021-11-17 09:08:20|88729.9|88704.9|88734.2|88709.2|88742.7|88709.7|88729.4|88691.5|42
1637140110000|2021-11-17 09:08:30|88734.1|88709.1|88738.2|88713.2|88750.9|88713.2|88733.3|88700.1|45
1637140120000|2021-11-17 09:08:40|88738.1|88713.1|88736.9|88711.9|88738.2|88713.2|88735.4|88710.4|32
1637140130000|2021-11-17 09:08:50|88736.7|88711.7|88736.6|88711.6|88738.9|88713.9|88734.6|88709.6|49
1637140140000|2021-11-17 09:09:00|88737.2|88712.2|88738.5|88713.5|88746|88715.5|88733.4|88695.2|59
1637140150000|2021-11-17 09:09:10|88739.3|88714.3|88758.2|88708.2|88758.3|88719.3|88738.4|88699.8|59
1637140160000|2021-11-17 09:09:20|88758.9|88708.9|88744.9|88719.9|88760.8|88722.6|88743.9|88707.4|51
1637140170000|2021-11-17 09:09:30|88743.1|88718.1|88748.2|88723.2|88749.1|88724.1|88743.1|88718.1|40
1637140180000|2021-11-17 09:09:40|88749.2|88724.2|88747|88722|88749.5|88724.5|88744.6|88719.6|48
1637140190000|2021-11-17 09:09:50|88747.4|88722.4|88739.5|88714.5|88762|88723.6|88739.5|88711.3|42
1637140200000|2021-11-17 09:10:00|88738.9|88713.9|88729|88704|88746|88713.9|88728.9|88693.1|59
1637140210000|2021-11-17 09:10:10|88728.4|88703.4|88731|88706|88732.8|88707.8|88728.4|88703.4|33
1637140220000|2021-11-17 09:10:20|88730.7|88705.7|88717.4|88692.4|88732.3|88705.7|88717.4|88679.6|52
1637140230000|2021-11-17 09:10:30|88718.3|88693.3|88730.5|88680.5|88732|88694.7|88715|88679.2|44
1637140240000|2021-11-17 09:10:40|88730.4|88680.4|88727.1|88677.1|88736.9|88698.6|88722.3|88675.8|45
1637140250000|2021-11-17 09:10:50|88727.3|88677.3|88730.1|88680.1|88730.1|88680.1|88727.1|88677.1|43
1637140260000|2021-11-17 09:11:00|88730|88680|88730|88680|88730.8|88680.8|88728.5|88678.5|32
1637140270000|2021-11-17 09:11:10|88730.1|88680.1|88727.5|88677.5|88730.1|88680.1|88725.7|88675.7|41
1637140280000|2021-11-17 09:11:20|88727.3|88677.3|88724.3|88699.3|88731.4|88700.8|88719.2|88677.3|53
1637140290000|2021-11-17 09:11:30|88725.8|88700.8|88721|88696|88734.7|88702.1|88718.8|88681.5|51
1637140300000|2021-11-17 09:11:40|88721.3|88696.3|88729.8|88679.8|88732.2|88696.3|88717|88678.4|42
1637140310000|2021-11-17 09:11:50|88729.9|88679.9|88713.8|88688.8|88731.1|88689.5|88713|88673|47
1637140320000|2021-11-17 09:12:00|88714.4|88689.4|88728.4|88678.4|88729|88690|88709|88677.3|49
1637140330000|2021-11-17 09:12:10|88728.1|88678.1|88715.8|88690.8|88729|88691.2|88715|88677.1|30
1637140340000|2021-11-17 09:12:20|88715.7|88690.7|88733.2|88683.2|88735.8|88696.7|88715.7|88680.6|48
1637140350000|2021-11-17 09:12:30|88734.2|88684.2|88740.2|88690.2|88741.3|88691.3|88733.1|88683.1|59
1637140360000|2021-11-17 09:12:40|88739.9|88689.9|88728.5|88703.5|88741.7|88706.5|88725.6|88689.9|43
1637140370000|2021-11-17 09:12:50|88728.4|88703.4|88741.3|88691.3|88741.8|88703.6|88726.8|88687.5|55
1637140380000|2021-11-17 09:13:00|88742.2|88692.2|88727.4|88702.4|88743.4|88704.1|88726.8|88690.6|52
1637140390000|2021-11-17 09:13:10|88727.7|88702.7|88740.4|88690.4|88741.7|88703.6|88727.7|88687.5|33
1637140400000|2021-11-17 09:13:20|88742.4|88692.4|88729.8|88704.8|88742.4|88705.3|88727|88691.5|35
1637140410000|2021-11-17 09:13:30|88729.9|88704.9|88738.6|88713.6|88749.2|88713.6|88729.9|88697.3|52
1637140420000|2021-11-17 09:13:40|88738.4|88713.4|88741.4|88716.4|88743|88718|88735.5|88710.5|47
1637140430000|2021-11-17 09:13:50|88741.7|88716.7|88747.3|88722.3|88753.4|88728.4|88739.8|88714.8|54
1637140440000|2021-11-17 09:14:00|88746.5|88721.5|88746.7|88721.7|88748.2|88723.2|88744|88719|45
1637140450000|2021-11-17 09:14:10|88747.4|88722.4|88747.7|88722.7|88749.9|88724.9|88746.7|88721.7|38
1637140460000|2021-11-17 09:14:20|88747.8|88722.8|88747.6|88722.6|88748.4|88723.4|88747.1|88722.1|27
1637140470000|2021-11-17 09:14:30|88747.8|88722.8|88736.1|88711.1|88749.8|88724.8|88734.3|88709.3|53
1637140480000|2021-11-17 09:14:40|88736|88711|88734.9|88709.9|88736.7|88711.7|88733.8|88708.8|47
1637140490000|2021-11-17 09:14:50|88734.8|88709.8|88738.6|88713.6|88752.2|88714.9|88734.7|88701.7|47
1637140500000|2021-11-17 09:15:00|88739.5|88714.5|88746|88721|88746|88721|88739.2|88714.2|52
1637140510000|2021-11-17 09:15:10|88745.1|88720.1|88743.1|88718.1|88746.2|88721.2|88741.5|88716.5|47
1637140520000|2021-11-17 09:15:20|88742.8|88717.8|88734.6|88709.6|88743.2|88718.2|88734.6|88709.6|46
1637140530000|2021-11-17 09:15:30|88734.9|88709.9|88743.6|88718.6|88755.4|88722.2|88734.8|88705.4|40
1637140540000|2021-11-17 09:15:40|88743.5|88718.5|88740.4|88715.4|88744.4|88719.4|88740.4|88715.4|41
1637140550000|2021-11-17 09:15:50|88740.8|88715.8|88742.5|88717.5|88754.2|88718|88737.7|88703.7|45
1637140560000|2021-11-17 09:16:00|88742.8|88717.8|88747.5|88722.5|88747.5|88722.5|88742.1|88717.1|44
1637140570000|2021-11-17 09:16:10|88759.2|88709.2|88740.2|88715.2|88759.9|88725.2|88739.5|88709.2|49
1637140580000|2021-11-17 09:16:20|88739.9|88714.9|88743.5|88718.5|88743.5|88718.5|88739.3|88714.3|31
1637140590000|2021-11-17 09:16:30|88744.6|88719.6|88736.9|88711.9|88744.6|88719.6|88736.9|88711.9|40
1637140600000|2021-11-17 09:16:40|88737.4|88712.4|88734.6|88709.6|88743|88718|88734.6|88709.6|52
1637140610000|2021-11-17 09:16:50|88734.2|88709.2|88729.6|88704.6|88735.6|88710.6|88729|88704|35
1637140620000|2021-11-17 09:17:00|88729.5|88704.5|88734.4|88709.4|88735.8|88710.8|88729.5|88704.5|38
1637140630000|2021-11-17 09:17:10|88734.2|88709.2|88738.4|88713.4|88740.5|88715.5|88733.9|88708.9|43
1637140640000|2021-11-17 09:17:20|88738.5|88713.5|88737.9|88712.9|88740.3|88715.3|88735.7|88710.7|34
1637140650000|2021-11-17 09:17:30|88738.4|88713.4|88740.4|88715.4|88740.4|88715.4|88738|88713|34
1637140660000|2021-11-17 09:17:40|88740.2|88715.2|88740|88715|88748.1|88723.1|88739.6|88714.6|37
1637140670000|2021-11-17 09:17:50|88739.8|88714.8|88749.2|88724.2|88759.8|88724.5|88739.8|88709.3|56
1637140680000|2021-11-17 09:18:00|88748.9|88723.9|88746.2|88721.2|88777|88740.5|88746.1|88715.1|57
1637140690000|2021-11-17 09:18:10|88746|88721|88746.8|88721.8|88746.8|88721.8|88742.5|88717.5|50
1637140700000|2021-11-17 09:18:20|88746.3|88721.3|88750.4|88725.4|88760.8|88726.4|88745.9|88710.8|52
1637140710000|2021-11-17 09:18:30|88750.7|88725.7|88765.9|88740.9|88777.8|88744.5|88749.5|88721.2|54
1637140720000|2021-11-17 09:18:40|88765.7|88740.7|88753.4|88728.4|88769.5|88741.8|88752|88719.5|48
1637140730000|2021-11-17 09:18:50|88753.1|88728.1|88753.4|88728.4|88753.7|88728.7|88750.9|88725.9|44
1637140740000|2021-11-17 09:19:00|88753.5|88728.5|88753.3|88728.3|88755.7|88730.7|88746.7|88721.7|52
1637140750000|2021-11-17 09:19:10|88753.9|88728.9|88748.1|88723.1|88765.4|88730.5|88746.8|88710.5|46
1637140760000|2021-11-17 09:19:20|88747.8|88722.8|88747.7|88722.7|88748.5|88723.5|88747.2|88722.2|29
1637140770000|2021-11-17 09:19:30|88746.7|88721.7|88744.9|88719.9|88749.4|88724.4|88742.3|88717.3|43
1637140780000|2021-11-17 09:19:40|88744.8|88719.8|88745.2|88720.2|88747.1|88722.1|88743.5|88718.5|37
1637140790000|2021-11-17 09:19:50|88745.3|88720.3|88738.3|88713.3|88745.3|88720.3|88736.1|88711.1|46
1637140800000|2021-11-17 09:20:00|88737.9|88712.9|88741.9|88716.9|88753.7|88717.5|88736.6|88703.6|58
1637140810000|2021-11-17 09:20:10|88741.8|88716.8|88739.3|88714.3|88742.1|88717.1|88737.1|88712.1|46
1637140820000|2021-11-17 09:20:20|88739.5|88714.5|88743.6|88718.6|88745.1|88720.1|88739.3|88714.3|39
1637140830000|2021-11-17 09:20:30|88743.5|88718.5|88737.7|88712.7|88746.5|88721.5|88737|88712|55
1637140840000|2021-11-17 09:20:40|88737.2|88712.2|88736.7|88711.7|88741.8|88716.8|88736.1|88711.1|42
1637140850000|2021-11-17 09:20:50|88736.9|88711.9|88735.5|88710.5|88737.7|88712.7|88734|88709|49
1637140860000|2021-11-17 09:21:00|88735.3|88710.3|88728.5|88703.5|88738.9|88713.9|88728.5|88703.5|48
1637140870000|2021-11-17 09:21:10|88728.4|88703.4|88730.8|88705.8|88732.3|88707.3|88728.4|88703.4|54
1637140880000|2021-11-17 09:21:20|88730.7|88705.7|88732.6|88707.6|88742.4|88717.4|88730.7|88705.7|50
1637140890000|2021-11-17 09:21:30|88732.1|88707.1|88715.2|88690.2|88732.1|88707.1|88714.5|88689.5|44
1637140900000|2021-11-17 09:21:40|88714|88689|88723.1|88698.1|88723.5|88698.5|88714|88689|46
1637140910000|2021-11-17 09:21:50|88723.3|88698.3|88722.5|88697.5|88724.7|88699.7|88719.6|88694.6|47
1637140920000|2021-11-17 09:22:00|88722.1|88697.1|88723.1|88698.1|88724.4|88699.4|88717.3|88692.3|51
1637140930000|2021-11-17 09:22:10|88723.4|88698.4|88726.9|88701.9|88729.2|88704.2|88723.1|88698.1|36
1637140940000|2021-11-17 09:22:20|88727.6|88702.6|88729.1|88704.1|88729.8|88704.8|88727.6|88702.6|48
1637140950000|2021-11-17 09:22:30|88729.3|88704.3|88727.3|88702.3|88729.3|88704.3|88726.6|88701.6|31
1637140960000|2021-11-17 09:22:40|88723.4|88698.4|88726.3|88701.3|88726.9|88701.9|88721.8|88696.8|35
1637140970000|2021-11-17 09:22:50|88726|88701|88721.6|88696.6|88727.3|88702.3|88721.6|88696.6|36
1637140980000|2021-11-17 09:23:00|88722|88697|88729|88704|88730.2|88705.2|88721.7|88696.7|44
1637140990000|2021-11-17 09:23:10|88729.1|88704.1|88722.2|88697.2|88729.7|88704.7|88721.8|88696.8|40
1637141000000|2021-11-17 09:23:20|88722.3|88697.3|88727.9|88702.9|88728.4|88703.4|88722.1|88697.1|29
1637141010000|2021-11-17 09:23:30|88727.5|88702.5|88714.3|88689.3|88729.3|88704.3|88714.3|88689.3|50
1637141020000|2021-11-17 09:23:40|88714.4|88689.4|88712.1|88687.1|88716|88691|88710|88685|50
1637141030000|2021-11-17 09:23:50|88712.4|88687.4|88713.1|88688.1|88717.1|88692.1|88712.4|88687.4|40
1637141040000|2021-11-17 09:24:00|88713.2|88688.2|88719.5|88694.5|88720.7|88695.7|88713.2|88688.2|44
1637141050000|2021-11-17 09:24:10|88720.2|88695.2|88720.9|88695.9|88724.8|88699.8|88719.4|88694.4|43
1637141060000|2021-11-17 09:24:20|88721.5|88696.5|88721|88696|88724|88699|88720.2|88695.2|34
1637141070000|2021-11-17 09:24:30|88720.7|88695.7|88716.7|88691.7|88721.2|88696.2|88716.1|88691.1|27
1637141080000|2021-11-17 09:24:40|88716.6|88691.6|88715.1|88690.1|88716.8|88691.8|88714.3|88689.3|28
1637141090000|2021-11-17 09:24:50|88714.8|88689.8|88703.9|88678.9|88715.2|88690.2|88703.5|88678.5|33
1637141100000|2021-11-17 09:25:00|88704.6|88679.6|88711.4|88686.4|88711.4|88686.4|88703.6|88678.6|54
1637141110000|2021-11-17 09:25:10|88713.2|88688.2|88714.6|88689.6|88727.2|88702.2|88712.4|88687.4|60
1637141120000|2021-11-17 09:25:20|88715.6|88690.6|88716.1|88691.1|88728.1|88693|88714.6|88676.1|43
1637141130000|2021-11-17 09:25:30|88715.8|88690.8|88713.6|88688.6|88717.1|88692.1|88713.6|88688.6|38
1637141140000|2021-11-17 09:25:40|88712.9|88687.9|88707.3|88682.3|88714.7|88689.7|88704|88679|54
1637141150000|2021-11-17 09:25:50|88707.5|88682.5|88710.8|88685.8|88711.1|88686.1|88707.5|88682.5|47
1637141160000|2021-11-17 09:26:00|88710.6|88685.6|88711|88686|88712|88687|88710.1|88685.1|38
1637141170000|2021-11-17 09:26:10|88711.4|88686.4|88710.4|88685.4|88713.1|88688.1|88709.9|88684.9|42
1637141180000|2021-11-17 09:26:20|88709.7|88684.7|88709.5|88684.5|88709.7|88684.7|88707.9|88682.9|37
1637141190000|2021-11-17 09:26:30|88709.8|88684.8|88709.7|88684.7|88709.9|88684.9|88708|88683|30
1637141200000|2021-11-17 09:26:40|88709.8|88684.8|88710.2|88685.2|88710.9|88685.9|88709.6|88684.6|36
1637141210000|2021-11-17 09:26:50|88710.4|88685.4|88690.7|88665.7|88710.6|88685.6|88690.7|88665.7|29
1637141220000|2021-11-17 09:27:00|88691.2|88666.2|88686.5|88661.5|88693.6|88668.6|88683.9|88658.9|46
1637141230000|2021-11-17 09:27:10|88686.6|88661.6|88687.4|88662.4|88693.1|88668.1|88686.6|88661.6|44
1637141240000|2021-11-17 09:27:20|88689.1|88664.1|88690.2|88665.2|88691.9|88666.9|88686.5|88661.5|49
1637141250000|2021-11-17 09:27:30|88690.1|88665.1|88690.7|88665.7|88692.3|88667.3|88687.1|88662.1|46
1637141260000|2021-11-17 09:27:40|88688.5|88663.5|88709.9|88684.9|88710.5|88685.5|88687.7|88662.7|56
1637141270000|2021-11-17 09:27:50|88709.8|88684.8|88688.7|88663.7|88710.1|88685.1|88688.1|88663.1|60
1637141280000|2021-11-17 09:28:00|88689.2|88664.2|88683.1|88658.1|88689.2|88664.2|88681.9|88656.9|53
1637141290000|2021-11-17 09:28:10|88683.4|88658.4|88684|88659|88685.4|88660.4|88682.6|88657.6|27
1637141300000|2021-11-17 09:28:20|88683.9|88658.9|88689.8|88664.8|88689.8|88664.8|88683.7|88658.7|34
1637141310000|2021-11-17 09:28:30|88690|88665|88690.8|88665.8|88693.4|88668.4|88689.7|88664.7|37
1637141320000|2021-11-17 09:28:40|88690.6|88665.6|88689.7|88664.7|88690.6|88665.6|88686.9|88661.9|38
1637141330000|2021-11-17 09:28:50|88689.8|88664.8|88694.3|88669.3|88696.9|88671.9|88689.8|88664.8|65
1637141340000|2021-11-17 09:29:00|88693.8|88668.8|88700.5|88675.5|88703.4|88678.4|88693.7|88668.7|59
1637141350000|2021-11-17 09:29:10|88700.2|88675.2|88707|88682|88707.2|88682.2|88700.2|88675.2|57
1637141360000|2021-11-17 09:29:20|88706.7|88681.7|88704.4|88679.4|88709.1|88684.1|88703.2|88678.2|47
1637141370000|2021-11-17 09:29:30|88704.3|88679.3|88698.9|88673.9|88706|88681|88697.6|88672.6|61
1637141380000|2021-11-17 09:29:40|88698.5|88673.5|88699|88674|88701.3|88676.3|88697.5|88672.5|33
1637141390000|2021-11-17 09:29:50|88698.2|88673.2|88700.9|88675.9|88703|88678|88698.1|88673.1|29
1637141400000|2021-11-17 09:30:00|88700.3|88675.3|88699.4|88674.4|88705.3|88680.3|88698.7|88673.7|50
1637141410000|2021-11-17 09:30:10|88700|88675|88706.2|88681.2|88707.5|88682.5|88699.6|88674.6|48
1637141420000|2021-11-17 09:30:20|88706.3|88681.3|88708.9|88683.9|88724.2|88685.5|88704.7|88673.6|39
1637141430000|2021-11-17 09:30:30|88709.5|88684.5|88710.8|88685.8|88712.3|88687.3|88709.4|88684.4|34
1637141440000|2021-11-17 09:30:40|88711.1|88686.1|88712|88687|88715.5|88690.5|88710.1|88685.1|37
1637141450000|2021-11-17 09:30:50|88711.8|88686.8|88711.4|88686.4|88711.9|88686.9|88710.2|88685.2|26
1637141460000|2021-11-17 09:31:00|88711.1|88686.1|88711.2|88686.2|88712.3|88687.3|88710.6|88685.6|40
1637141470000|2021-11-17 09:31:10|88710.8|88685.8|88712.4|88687.4|88712.4|88687.4|88710.4|88685.4|40
1637141480000|2021-11-17 09:31:20|88715.2|88690.2|88712.9|88687.9|88715.2|88690.2|88708.9|88683.9|43
1637141490000|2021-11-17 09:31:30|88712.7|88687.7|88712.8|88687.8|88713.1|88688.1|88712.1|88687.1|23
1637141500000|2021-11-17 09:31:40|88713|88688|88705.5|88680.5|88713.1|88688.1|88705.5|88680.5|28
1637141510000|2021-11-17 09:31:50|88701|88676|88700.3|88675.3|88702.7|88677.7|88697.9|88672.9|46
1637141520000|2021-11-17 09:32:00|88700.5|88675.5|88713.7|88688.7|88715.1|88690.1|88700.2|88675.2|58
1637141530000|2021-11-17 09:32:10|88714.4|88689.4|88708|88683|88717.1|88692.1|88704.8|88679.8|50
1637141540000|2021-11-17 09:32:20|88708.1|88683.1|88707.8|88682.8|88708.6|88683.6|88706.1|88681.1|37
1637141550000|2021-11-17 09:32:30|88707.6|88682.6|88710.1|88685.1|88711.8|88686.8|88706.2|88681.2|45
1637141560000|2021-11-17 09:32:40|88710|88685|88703|88678|88710|88685|88703|88678|46
1637141570000|2021-11-17 09:32:50|88703.3|88678.3|88698.7|88673.7|88704.1|88679.1|88698.7|88673.7|39
1637141580000|2021-11-17 09:33:00|88698.5|88673.5|88698.8|88673.8|88699.6|88674.6|88697.7|88672.7|42
1637141590000|2021-11-17 09:33:10|88698.5|88673.5|88697|88672|88698.6|88673.6|88694.4|88669.4|42
1637141600000|2021-11-17 09:33:20|88697.4|88672.4|88688.9|88663.9|88697.7|88672.7|88687.3|88662.3|44
1637141610000|2021-11-17 09:33:30|88688.8|88663.8|88688.8|88663.8|88689.4|88664.4|88687.5|88662.5|24
1637141620000|2021-11-17 09:33:40|88688.9|88663.9|88681.2|88631.2|88690|88664.2|88680.7|88630.7|39
1637141630000|2021-11-17 09:33:50|88680.4|88630.4|88665.8|88640.8|88683.4|88642.3|88665.7|88630.4|45
1637141640000|2021-11-17 09:34:00|88665.5|88640.5|88671.6|88646.6|88671.7|88646.7|88665.5|88640.5|47
1637141650000|2021-11-17 09:34:10|88671.3|88646.3|88671.1|88646.1|88672.5|88647.5|88670|88645|34
1637141660000|2021-11-17 09:34:20|88671.9|88646.9|88672.2|88647.2|88673.4|88648.4|88671.1|88646.1|27
1637141670000|2021-11-17 09:34:30|88672|88647|88672.5|88647.5|88673.4|88648.4|88671.5|88646.5|29
1637141680000|2021-11-17 09:34:40|88672.3|88647.3|88669|88644|88683.9|88647.3|88667.7|88631.4|46
1637141690000|2021-11-17 09:34:50|88670.3|88645.3|88672.7|88647.7|88673.1|88648.1|88670.1|88645.1|44
1637141700000|2021-11-17 09:35:00|88671.9|88646.9|88672.8|88647.8|88673.9|88648.9|88669.2|88644.2|49
1637141710000|2021-11-17 09:35:10|88674.4|88649.4|88671.7|88646.7|88674.5|88649.5|88669.4|88644.4|37
1637141720000|2021-11-17 09:35:20|88671.8|88646.8|88669|88644|88672.2|88647.2|88668.4|88643.4|46
1637141730000|2021-11-17 09:35:30|88668.6|88643.6|88667.1|88642.1|88668.6|88643.6|88665.1|88640.1|43
1637141740000|2021-11-17 09:35:40|88667.7|88642.7|88664.6|88639.6|88667.7|88642.7|88663.8|88638.8|43
1637141750000|2021-11-17 09:35:50|88665|88640|88665.1|88640.1|88666.1|88641.1|88663|88638|24
1637141760000|2021-11-17 09:36:00|88665|88640|88666.9|88641.9|88669.3|88644.3|88663.7|88638.7|37
1637141770000|2021-11-17 09:36:10|88667|88642|88667.7|88642.7|88667.7|88642.7|88666.5|88641.5|24
1637141780000|2021-11-17 09:36:20|88667.9|88642.9|88671.1|88646.1|88671.8|88646.8|88666.4|88641.4|53
1637141790000|2021-11-17 09:36:30|88671.4|88646.4|88679.1|88654.1|88683.8|88654.9|88671.4|88631.6|57
1637141800000|2021-11-17 09:36:40|88679.7|88654.7|88675.7|88650.7|88679.9|88654.9|88675.1|88650.1|41
1637141810000|2021-11-17 09:36:50|88675.6|88650.6|88676.5|88651.5|88676.8|88651.8|88674.3|88649.3|33
1637141820000|2021-11-17 09:37:00|88676.6|88651.6|88677.5|88652.5|88679.7|88654.7|88676|88651|35
1637141830000|2021-11-17 09:37:10|88677.8|88652.8|88679.3|88654.3|88682.2|88657.2|88677.8|88652.8|40
1637141840000|2021-11-17 09:37:20|88679.2|88654.2|88684.4|88659.4|88685.3|88660.3|88677.9|88652.9|36
1637141850000|2021-11-17 09:37:30|88685|88660|88679.2|88654.2|88685|88660|88678.4|88653.4|45
1637141860000|2021-11-17 09:37:40|88679|88654|88677.1|88652.1|88680.9|88655.9|88676.9|88651.9|43
1637141870000|2021-11-17 09:37:50|88676.1|88651.1|88678.4|88653.4|88679|88654|88673.8|88648.8|47
1637141880000|2021-11-17 09:38:00|88677.7|88652.7|88679.1|88654.1|88679.6|88654.6|88674.9|88649.9|49
1637141890000|2021-11-17 09:38:10|88678.9|88653.9|88675.8|88650.8|88692.3|88654.5|88675.8|88641.4|37
1637141900000|2021-11-17 09:38:20|88675.9|88650.9|88673.1|88648.1|88676.9|88651.9|88672.2|88647.2|44
1637141910000|2021-11-17 09:38:30|88673|88648|88672.1|88647.1|88674.9|88649.9|88671.6|88646.6|46
1637141920000|2021-11-17 09:38:40|88671.9|88646.9|88676|88651|88676|88651|88671|88646|26
1637141930000|2021-11-17 09:38:50|88677.2|88652.2|88674.6|88649.6|88677.6|88652.6|88674.5|88649.5|32
1637141940000|2021-11-17 09:39:00|88674|88649|88676.1|88651.1|88676.8|88651.8|88671.9|88646.9|52
1637141950000|2021-11-17 09:39:10|88676.2|88651.2|88679.7|88654.7|88680.8|88655.8|88674.5|88649.5|46
1637141960000|2021-11-17 09:39:20|88679.5|88654.5|88680|88655|88682.6|88657.6|88678.1|88653.1|46
1637141970000|2021-11-17 09:39:30|88679.9|88654.9|88679.1|88654.1|88682.1|88657.1|88677.8|88652.8|33
1637141980000|2021-11-17 09:39:40|88679.5|88654.5|88678.6|88653.6|88690.2|88655|88675.7|88639.5|30
1637141990000|2021-11-17 09:39:50|88677|88652|88677.7|88652.7|88680|88655|88677|88652|30
1637142000000|2021-11-17 09:40:00|88677.2|88652.2|88675.8|88650.8|88678.1|88653.1|88673|88648|55
1637142010000|2021-11-17 09:40:10|88675.4|88650.4|88673|88648|88676.9|88651.9|88671.8|88646.8|50
1637142020000|2021-11-17 09:40:20|88673.4|88648.4|88674.3|88649.3|88675.3|88650.3|88672.6|88647.6|26
1637142030000|2021-11-17 09:40:30|88674.6|88649.6|88669.7|88644.7|88686.5|88651.2|88669.7|88636.3|45
1637142040000|2021-11-17 09:40:40|88669.5|88644.5|88670.6|88645.6|88674.5|88649.5|88669.5|88644.5|50
1637142050000|2021-11-17 09:40:50|88670.9|88645.9|88673.5|88648.5|88674.8|88649.8|88670.9|88645.9|41
1637142060000|2021-11-17 09:41:00|88686.4|88636.4|88673.9|88648.9|88689.3|88651|88671.5|88634.5|55
1637142070000|2021-11-17 09:41:10|88673.6|88648.6|88661.2|88611.2|88673.7|88648.7|88653|88610.6|47
1637142080000|2021-11-17 09:41:20|88661.5|88611.5|88659|88609|88662.4|88612.4|88658.3|88608.3|44
1637142090000|2021-11-17 09:41:30|88647.3|88622.3|88626.2|88601.2|88657.1|88623.1|88622.8|88586.1|51
1637142100000|2021-11-17 09:41:40|88644.6|88594.6|88647.5|88597.5|88654.9|88611.4|88633.8|88594.6|55
1637142110000|2021-11-17 09:41:50|88647.2|88597.2|88639.5|88589.5|88648.9|88602.9|88624.7|88588|55
1637142120000|2021-11-17 09:42:00|88639.9|88589.9|88637.8|88587.8|88640.9|88602.4|88625.4|88587.7|58
1637142130000|2021-11-17 09:42:10|88638|88588|88631|88581|88644|88598.7|88618.3|88580.9|59
1637142140000|2021-11-17 09:42:20|88631.7|88581.7|88632.3|88582.3|88633.6|88597.5|88617.7|88579|60
1637142150000|2021-11-17 09:42:30|88620.6|88595.6|88618.5|88568.5|88627.5|88595.6|88606.1|88564.8|62
1637142160000|2021-11-17 09:42:40|88619.4|88569.4|88618.3|88568.3|88619.4|88579.8|88604.8|88563.7|49
1637142170000|2021-11-17 09:42:50|88618.7|88568.7|88600.2|88575.2|88619.2|88581.1|88598.9|88564.3|45
1637142180000|2021-11-17 09:43:00|88599.8|88574.8|88589.9|88539.9|88612.4|88574.8|88577.5|88538.8|57
1637142190000|2021-11-17 09:43:10|88588.4|88538.4|88600|88550|88600.1|88562.8|88587.6|88537.6|58
1637142200000|2021-11-17 09:43:20|88599.2|88549.2|88597.5|88547.5|88600.5|88560|88584.7|88543.2|53
1637142210000|2021-11-17 09:43:30|88598|88548|88589.8|88539.8|88598.7|88555.9|88576.5|88537.5|58
1637142220000|2021-11-17 09:43:40|88591.2|88541.2|88571.7|88546.7|88591.2|88552.2|88569.9|88538|50
1637142230000|2021-11-17 09:43:50|88571.6|88546.6|88561.7|88536.7|88571.6|88546.6|88561.7|88536.7|39
1637142240000|2021-11-17 09:44:00|88562.5|88537.5|88564.7|88514.7|88567.9|88537.5|88550.7|88514.4|54
1637142250000|2021-11-17 09:44:10|88565.8|88515.8|88554.3|88529.3|88568.4|88529.6|88551.9|88515.5|51
1637142260000|2021-11-17 09:44:20|88554.1|88529.1|88577.3|88527.3|88580.1|88542.4|88553.8|88519|55
1637142270000|2021-11-17 09:44:30|88578|88528|88577.4|88527.4|88578|88540.9|88563.9|88527.3|35
1637142280000|2021-11-17 09:44:40|88577.1|88527.1|88565.5|88540.5|88580.1|88540.6|88565.5|88526.4|41
1637142290000|2021-11-17 09:44:50|88567.3|88542.3|88563.5|88538.5|88567.3|88542.3|88563|88538|36
1637142300000|2021-11-17 09:45:00|88562.2|88537.2|88579.8|88529.8|88580.5|88544.3|88562.1|88529.4|43
1637142310000|2021-11-17 09:45:10|88567.4|88542.4|88576.1|88551.1|88589.5|88551.6|88567.4|88537.8|42
1637142320000|2021-11-17 09:45:20|88575.7|88550.7|88582.4|88557.4|88582.8|88557.8|88574.9|88549.9|49
1637142330000|2021-11-17 09:45:30|88581.9|88556.9|88590.5|88565.5|88590.5|88565.5|88581.3|88556.3|40
1637142340000|2021-11-17 09:45:40|88590.1|88565.1|88600.4|88575.4|88600.4|88575.4|88587.3|88562.3|51
1637142350000|2021-11-17 09:45:50|88599.9|88574.9|88601.9|88576.9|88602.6|88577.6|88599.8|88574.8|51
1637142360000|2021-11-17 09:46:00|88602.1|88577.1|88606.4|88581.4|88607.8|88582.8|88602.1|88577.1|44
1637142370000|2021-11-17 09:46:10|88605.9|88580.9|88607.9|88582.9|88613.3|88588.3|88603.4|88578.4|57
1637142380000|2021-11-17 09:46:20|88608.4|88583.4|88608|88583|88608.9|88583.9|88606.2|88581.2|40
1637142390000|2021-11-17 09:46:30|88607.8|88582.8|88607.9|88582.9|88608.1|88583.1|88605.8|88580.8|43
1637142400000|2021-11-17 09:46:40|88608.1|88583.1|88605.2|88580.2|88620.9|88583.5|88605.2|88570.2|33
1637142410000|2021-11-17 09:46:50|88605.1|88580.1|88608.3|88583.3|88609.6|88584.6|88603.7|88578.7|52
1637142420000|2021-11-17 09:47:00|88608.6|88583.6|88629|88579|88629|88583.7|88603.1|88572.5|44
1637142430000|2021-11-17 09:47:10|88628.7|88578.7|88628.2|88578.2|88630.2|88580.2|88628|88578|37
1637142440000|2021-11-17 09:47:20|88628.1|88578.1|88627.4|88577.4|88629.5|88579.5|88627|88577|36
1637142450000|2021-11-17 09:47:30|88627.2|88577.2|88632.1|88582.1|88632.1|88592.7|88611.3|88574.1|39
1637142460000|2021-11-17 09:47:40|88633.9|88583.9|88640.8|88590.8|88641.8|88597.9|88621.7|88582.7|51
1637142470000|2021-11-17 09:47:50|88640.9|88590.9|88640.5|88590.5|88641.2|88591.2|88639|88589|40
1637142480000|2021-11-17 09:48:00|88640.6|88590.6|88630.2|88605.2|88642.9|88605.4|88630.2|88589.9|32
1637142490000|2021-11-17 09:48:10|88630.5|88605.5|88626.7|88601.7|88644.1|88607|88625.7|88587.4|48
1637142500000|2021-11-17 09:48:20|88626.3|88601.3|88628|88603|88628|88603|88625.7|88600.7|31
1637142510000|2021-11-17 09:48:30|88628.1|88603.1|88621.9|88596.9|88640.1|88606.8|88618.9|88583.4|53
1637142520000|2021-11-17 09:48:40|88621.4|88596.4|88620.4|88595.4|88635.9|88596.7|88618.9|88582.4|55
1637142530000|2021-11-17 09:48:50|88620.3|88595.3|88625.8|88600.8|88636.6|88601.7|88619.7|88586.6|35
1637142540000|2021-11-17 09:49:00|88625.4|88600.4|88622.8|88597.8|88641.3|88602.9|88622.5|88587.5|53
1637142550000|2021-11-17 09:49:10|88622.9|88597.9|88627.6|88602.6|88641.2|88604.2|88622.9|88589.1|39
1637142560000|2021-11-17 09:49:20|88626.9|88601.9|88639.9|88589.9|88640|88602.4|88626.6|88588.2|28
1637142570000|2021-11-17 09:49:30|88639.4|88589.4|88638.1|88588.1|88639.4|88589.4|88638.1|88588.1|25
1637142580000|2021-11-17 09:49:40|88638.9|88588.9|88637.8|88587.8|88638.9|88588.9|88637.8|88587.8|16
1637142590000|2021-11-17 09:49:50|88638|88588|88646.2|88596.2|88646.3|88608|88628.3|88588|40
1637142600000|2021-11-17 09:50:00|88646|88596|88645.9|88595.9|88647.9|88612.7|88633.1|88594|39
1637142610000|2021-11-17 09:50:10|88646.1|88596.1|88637.5|88612.5|88648.7|88614.1|88634.4|88595.6|38
1637142620000|2021-11-17 09:50:20|88638|88613|88657.5|88632.5|88669.9|88633.9|88638|88608.9|54
1637142630000|2021-11-17 09:50:30|88671.4|88621.4|88664|88639|88671.4|88641|88658|88621.4|53
1637142640000|2021-11-17 09:50:40|88663.8|88638.8|88663.6|88638.6|88667.3|88642.3|88660.2|88635.2|45
1637142650000|2021-11-17 09:50:50|88664.1|88639.1|88664.3|88639.3|88664.7|88639.7|88661.9|88636.9|48
1637142660000|2021-11-17 09:51:00|88665.7|88640.7|88667.5|88617.5|88669.5|88640.7|88655|88617.2|54
1637142670000|2021-11-17 09:51:10|88667.2|88617.2|88659.3|88634.3|88667.8|88635.5|88653.6|88616.1|48
1637142680000|2021-11-17 09:51:20|88659.9|88634.9|88657.3|88632.3|88660.6|88635.6|88656.1|88631.1|46
1637142690000|2021-11-17 09:51:30|88657.2|88632.2|88656.9|88631.9|88658.1|88633.1|88656.9|88631.9|24
1637142700000|2021-11-17 09:51:40|88656.6|88631.6|88661.8|88636.8|88662.9|88637.9|88656.6|88631.6|43
1637142710000|2021-11-17 09:51:50|88663.2|88638.2|88667.3|88642.3|88668.7|88643.7|88661.9|88636.9|30
1637142720000|2021-11-17 09:52:00|88667.2|88642.2|88662|88637|88667.8|88642.8|88660.7|88635.7|45
1637142730000|2021-11-17 09:52:10|88661.7|88636.7|88656.8|88631.8|88670.7|88636.8|88656.3|88618.6|38
1637142740000|2021-11-17 09:52:20|88656.7|88631.7|88652.6|88627.6|88658.4|88633.4|88650.9|88625.9|44
1637142750000|2021-11-17 09:52:30|88652.5|88627.5|88648.3|88623.3|88667.4|88630.4|88648|88612.1|33
1637142760000|2021-11-17 09:52:40|88648.2|88623.2|88640|88615|88650.3|88625.3|88640|88615|50
1637142770000|2021-11-17 09:52:50|88641.2|88616.2|88646.1|88621.1|88646.6|88621.6|88640.2|88615.2|37
1637142780000|2021-11-17 09:53:00|88645.1|88620.1|88645.3|88620.3|88661.3|88622.8|88643.3|88606.3|38
1637142790000|2021-11-17 09:53:10|88645.4|88620.4|88645.6|88620.6|88647.1|88622.1|88645.4|88620.4|29
1637142800000|2021-11-17 09:53:20|88645.2|88620.2|88647.6|88622.6|88663.6|88623.9|88638.4|88602.8|49
1637142810000|2021-11-17 09:53:30|88650.3|88625.3|88657.6|88632.6|88667.8|88632.9|88649.9|88615.8|44
1637142820000|2021-11-17 09:53:40|88656.6|88631.6|88664.7|88639.7|88675.7|88642.3|88656.6|88620.6|55
1637142830000|2021-11-17 09:53:50|88664.1|88639.1|88664.6|88639.6|88671.4|88641.6|88661.6|88621.4|46
1637142840000|2021-11-17 09:54:00|88664.7|88639.7|88686|88636|88691.1|88650.9|88664.7|88628.3|57
1637142850000|2021-11-17 09:54:10|88686.5|88636.5|88681.4|88631.4|88687.5|88644.9|88666.9|88628.5|42
1637142860000|2021-11-17 09:54:20|88681.9|88631.9|88686.1|88636.1|88686.3|88648.6|88668.8|88631.9|32
1637142870000|2021-11-17 09:54:30|88685.6|88635.6|88693.7|88643.7|88693.7|88657.2|88675.4|88633.2|49
1637142880000|2021-11-17 09:54:40|88693.1|88643.1|88693.2|88643.2|88699.4|88661.6|88681.5|88642.4|42
1637142890000|2021-11-17 09:54:50|88682.3|88657.3|88683|88658|88695.9|88658.8|88681.9|88644.5|32
1637142900000|2021-11-17 09:55:00|88683.7|88658.7|88687.6|88662.6|88701.7|88663.7|88683.5|88648.6|47
1637142910000|2021-11-17 09:55:10|88687.5|88662.5|88687.6|88662.6|88689.1|88664.1|88687|88662|36
1637142920000|2021-11-17 09:55:20|88687.7|88662.7|88688.8|88663.8|88689.6|88664.6|88687.5|88662.5|28
1637142930000|2021-11-17 09:55:30|88689.5|88664.5|88706.5|88656.5|88706.5|88670.4|88686.6|88656.5|40
1637142940000|2021-11-17 09:55:40|88714.4|88664.4|88692.7|88667.7|88714.4|88675|88692.2|88659.2|49
1637142950000|2021-11-17 09:55:50|88693.5|88668.5|88697.3|88672.3|88697.5|88672.5|88692.9|88667.9|48
1637142960000|2021-11-17 09:56:00|88697.4|88672.4|88697.9|88672.9|88699.3|88674.3|88695.9|88670.9|37
1637142970000|2021-11-17 09:56:10|88698.4|88673.4|88693.5|88668.5|88698.4|88673.4|88691.7|88666.7|41
1637142980000|2021-11-17 09:56:20|88693.4|88668.4|88690.3|88665.3|88696.6|88671.6|88688.7|88663.7|33
1637142990000|2021-11-17 09:56:30|88690.5|88665.5|88689.9|88664.9|88693|88668|88689|88664|37
1637143000000|2021-11-17 09:56:40|88690.2|88665.2|88700|88675|88709.9|88676.3|88688.7|88658.4|36
1637143010000|2021-11-17 09:56:50|88700.3|88675.3|88717.4|88667.4|88718.2|88679.9|88700.3|88665.6|40
1637143020000|2021-11-17 09:57:00|88717.3|88667.3|88714.8|88664.8|88717.3|88667.3|88714.2|88664.2|26
1637143030000|2021-11-17 09:57:10|88715.3|88665.3|88706.6|88656.6|88715.4|88672.2|88695.7|88656.2|33
1637143040000|2021-11-17 09:57:20|88705.3|88655.3|88693.2|88668.2|88705.3|88669.7|88692.5|88655.3|21
1637143050000|2021-11-17 09:57:30|88693.4|88668.4|88687.6|88662.6|88694.1|88669.1|88687|88662|51
1637143060000|2021-11-17 09:57:40|88688.3|88663.3|88702.4|88652.4|88702.8|88665.7|88685.9|88651.6|60
1637143070000|2021-11-17 09:57:50|88689.2|88664.2|88692.5|88667.5|88692.5|88667.5|88688.6|88663.6|43
1637143080000|2021-11-17 09:58:00|88692.3|88667.3|88692.1|88667.1|88693.7|88668.7|88690.4|88665.4|40
1637143090000|2021-11-17 09:58:10|88691.9|88666.9|88694.2|88669.2|88695.8|88670.8|88690.9|88665.9|35
1637143100000|2021-11-17 09:58:20|88694.1|88669.1|88691.3|88666.3|88696.1|88671.1|88691.3|88666.3|47
1637143110000|2021-11-17 09:58:30|88691.1|88666.1|88691.3|88666.3|88693.6|88668.6|88689.7|88664.7|50
1637143120000|2021-11-17 09:58:40|88690.8|88665.8|88690.4|88665.4|88691.8|88666.8|88690.4|88665.4|28
1637143130000|2021-11-17 09:58:50|88694.6|88669.6|88676.9|88651.9|88695.8|88670.8|88676.9|88638.4|59
1637143140000|2021-11-17 09:59:00|88676.7|88651.7|88679.6|88654.6|88681.8|88656.8|88676.5|88651.5|42
1637143150000|2021-11-17 09:59:10|88679.5|88654.5|88684.3|88634.3|88691.2|88654.5|88669.8|88632.5|47
1637143160000|2021-11-17 09:59:20|88684.7|88634.7|88690.3|88640.3|88690.5|88651.8|88676.6|88634.4|45
1637143170000|2021-11-17 09:59:30|88690.5|88640.5|88697.6|88647.6|88697.6|88656.4|88680.5|88639.8|53
1637143180000|2021-11-17 09:59:40|88697.2|88647.2|88691.7|88641.7|88703.3|88653.3|88686.5|88636.5|52
1637143190000|2021-11-17 09:59:50|88690.3|88640.3|88691.5|88641.5|88691.6|88641.6|88688.7|88638.7|45
1637143200000|2021-11-17 10:00:00|88691.4|88641.4|88690.1|88640.1|88694.2|88644.2|88690.1|88640.1|59
1637143210000|2021-11-17 10:00:10|88688.4|88638.4|88690.2|88640.2|88694.2|88644.2|88687|88637|61
1637143220000|2021-11-17 10:00:20|88689.7|88639.7|88690.4|88640.4|88692.6|88642.6|88687.6|88637.6|46
1637143230000|2021-11-17 10:00:30|88690.6|88640.6|88690.4|88640.4|88691.6|88641.6|88690.2|88640.2|29
1637143240000|2021-11-17 10:00:40|88690.5|88640.5|88701.4|88651.4|88702|88652|88688.8|88638.8|55
1637143250000|2021-11-17 10:00:50|88701.1|88651.1|88699.6|88649.6|88702.9|88652.9|88699.5|88649.5|41
1637143260000|2021-11-17 10:01:00|88699.8|88649.8|88700|88650|88700.3|88650.3|88699.7|88649.7|20
1637143270000|2021-11-17 10:01:10|88700.1|88650.1|88695.6|88645.6|88706.3|88656.3|88693|88643|60
1637143280000|2021-11-17 10:01:20|88695.5|88645.5|88696.7|88646.7|88698.8|88648.8|88695.2|88645.2|51
1637143290000|2021-11-17 10:01:30|88696.2|88646.2|88699.7|88649.7|88700.3|88650.3|88696.1|88646.1|32
1637143300000|2021-11-17 10:01:40|88699.3|88649.3|88676.2|88651.2|88699.3|88660.5|88676|88638.5|49
1637143310000|2021-11-17 10:01:50|88676|88651|88664.5|88639.5|88685.6|88651.4|88663.7|88626.8|45
1637143320000|2021-11-17 10:02:00|88665.4|88640.4|88676|88626|88681.6|88644.5|88665.2|88625.4|56
1637143330000|2021-11-17 10:02:10|88676.1|88626.1|88675.6|88625.6|88676.9|88637|88660.9|88625|35
1637143340000|2021-11-17 10:02:20|88661.5|88636.5|88664.2|88639.2|88665.2|88640.2|88661.5|88636.5|38
1637143350000|2021-11-17 10:02:30|88664.6|88639.6|88665.9|88640.9|88666.1|88641.1|88664.4|88639.4|31
1637143360000|2021-11-17 10:02:40|88665.5|88640.5|88648.5|88598.5|88665.5|88640.5|88648.2|88598.2|67
1637143370000|2021-11-17 10:02:50|88648.7|88598.7|88630.7|88605.7|88649.2|88608.4|88630.4|88591.7|67
1637143380000|2021-11-17 10:03:00|88641.8|88591.8|88636.4|88611.4|88649.5|88611.4|88621.8|88584.2|58
1637143390000|2021-11-17 10:03:10|88636.3|88611.3|88635.5|88610.5|88636.4|88611.4|88633.9|88608.9|39
1637143400000|2021-11-17 10:03:20|88635.4|88610.4|88635.4|88610.4|88635.7|88610.7|88634.8|88609.8|23
1637143410000|2021-11-17 10:03:30|88635.3|88610.3|88638|88613|88650.3|88614.1|88632.7|88595|48
1637143420000|2021-11-17 10:03:40|88638.6|88613.6|88642.5|88617.5|88653.3|88617.5|88636.5|88601.7|51
1637143430000|2021-11-17 10:03:50|88641.6|88616.6|88637.8|88612.8|88641.7|88616.7|88637.8|88612.8|51
1637143440000|2021-11-17 10:04:00|88635.9|88610.9|88633.4|88608.4|88653.5|88614.9|88632.1|88595.9|58
1637143450000|2021-11-17 10:04:10|88633.2|88608.2|88633.3|88608.3|88646|88608.3|88632.1|88594.1|35
1637143460000|2021-11-17 10:04:20|88633.1|88608.1|88631.5|88606.5|88633.7|88608.7|88629.7|88604.7|35
1637143470000|2021-11-17 10:04:30|88630.8|88605.8|88635.3|88610.3|88637.6|88612.6|88630.8|88605.8|52
1637143480000|2021-11-17 10:04:40|88635.1|88610.1|88630.1|88605.1|88635.6|88610.6|88629.3|88604.3|30
1637143490000|2021-11-17 10:04:50|88630|88605|88632.8|88607.8|88634.1|88609.1|88629.1|88604.1|48
1637143500000|2021-11-17 10:05:00|88632.2|88607.2|88634.4|88609.4|88635.7|88610.7|88631.8|88606.8|38
1637143510000|2021-11-17 10:05:10|88634.7|88609.7|88638.9|88613.9|88640.5|88615.5|88634.6|88609.6|45
1637143520000|2021-11-17 10:05:20|88638.7|88613.7|88643|88618|88644.9|88619.9|88638.7|88613.7|42
1637143530000|2021-11-17 10:05:30|88643.3|88618.3|88643.2|88618.2|88659.8|88622|88639.7|88608|51
1637143540000|2021-11-17 10:05:40|88642.5|88617.5|88635.8|88610.8|88643.7|88618.7|88634.3|88609.3|51
1637143550000|2021-11-17 10:05:50|88635.6|88610.6|88634.6|88609.6|88637.4|88612.4|88631.2|88606.2|55
1637143560000|2021-11-17 10:06:00|88633.2|88608.2|88640.2|88615.2|88641.2|88616.2|88630.8|88605.8|61
1637143570000|2021-11-17 10:06:10|88640.3|88615.3|88647.7|88622.7|88649.5|88624.5|88637|88612|37
1637143580000|2021-11-17 10:06:20|88647.4|88622.4|88647.5|88622.5|88652.2|88627.2|88646.7|88621.7|40
1637143590000|2021-11-17 10:06:30|88648|88623|88645|88620|88648|88623|88642.7|88617.7|49
1637143600000|2021-11-17 10:06:40|88644.3|88619.3|88666.8|88616.8|88673.9|88623.9|88644.3|88615.3|59
1637143610000|2021-11-17 10:06:50|88666.9|88616.9|88661.2|88611.2|88666.9|88616.9|88660.6|88610.6|49
1637143620000|2021-11-17 10:07:00|88649.2|88624.2|88647.3|88622.3|88660.9|88624.2|88646.2|88609.4|47
1637143630000|2021-11-17 10:07:10|88647.4|88622.4|88645.2|88620.2|88647.6|88622.6|88642.7|88617.7|48
1637143640000|2021-11-17 10:07:20|88645.6|88620.6|88647.7|88622.7|88648.7|88623.7|88644.4|88619.4|41
1637143650000|2021-11-17 10:07:30|88647.6|88622.6|88643.4|88618.4|88647.6|88622.6|88642.4|88617.4|35
1637143660000|2021-11-17 10:07:40|88643.2|88618.2|88642|88617|88643.9|88618.9|88640.4|88615.4|35
1637143670000|2021-11-17 10:07:50|88642.1|88617.1|88643|88618|88643.9|88618.9|88641.5|88616.5|44
1637143680000|2021-11-17 10:08:00|88643.1|88618.1|88646.3|88621.3|88647.6|88622.6|88642.5|88617.5|41
1637143690000|2021-11-17 10:08:10|88647.3|88622.3|88644.9|88619.9|88648.9|88623.9|88643.3|88618.3|38
1637143700000|2021-11-17 10:08:20|88643|88618|88642.8|88617.8|88644.5|88619.5|88640.5|88615.5|35
1637143710000|2021-11-17 10:08:30|88642.7|88617.7|88647.3|88597.3|88647.3|88619.7|88634.7|88596.2|43
1637143720000|2021-11-17 10:08:40|88648.3|88598.3|88629.1|88604.1|88648.3|88613.8|88628.4|88598.3|55
1637143730000|2021-11-17 10:08:50|88629.2|88604.2|88629.6|88604.6|88633.6|88608.6|88629.2|88604.2|49
1637143740000|2021-11-17 10:09:00|88629.4|88604.4|88636|88586|88636|88605.9|88622.4|88585|62
1637143750000|2021-11-17 10:09:10|88636.2|88586.2|88633.8|88583.8|88636.8|88597.9|88622.5|88583.6|49
1637143760000|2021-11-17 10:09:20|88633.3|88583.3|88620.1|88595.1|88634.6|88597.4|88618.8|88578.2|56
1637143770000|2021-11-17 10:09:30|88618.2|88593.2|88612.9|88587.9|88619.3|88594.3|88612.3|88587.3|51
1637143780000|2021-11-17 10:09:40|88613.2|88588.2|88619|88594|88621.5|88596.5|88613.2|88588.2|46
1637143790000|2021-11-17 10:09:50|88618.5|88593.5|88621.8|88596.8|88623.6|88598.6|88618.5|88593.5|46
1637143800000|2021-11-17 10:10:00|88621.6|88596.6|88617.2|88592.2|88621.6|88596.6|88617|88592|48
1637143810000|2021-11-17 10:10:10|88617.7|88592.7|88610.7|88585.7|88622.4|88597.4|88610.5|88585.5|38
1637143820000|2021-11-17 10:10:20|88610.2|88585.2|88614.9|88589.9|88621.4|88590.8|88609.2|88570.3|38
1637143830000|2021-11-17 10:10:30|88614.7|88589.7|88618.8|88593.8|88619.8|88594.8|88613|88588|47
1637143840000|2021-11-17 10:10:40|88618.9|88593.9|88618.4|88593.4|88620|88595|88617.2|88592.2|46
1637143850000|2021-11-17 10:10:50|88618.2|88593.2|88604|88579|88618.2|88593.2|88602.5|88577.5|52
1637143860000|2021-11-17 10:11:00|88603.9|88578.9|88617.4|88567.4|88620.7|88583.3|88602.4|88565.9|42
1637143870000|2021-11-17 10:11:10|88618.3|88568.3|88617.2|88567.2|88619.8|88569.8|88616.6|88566.6|42
1637143880000|2021-11-17 10:11:20|88617.3|88567.3|88611.2|88586.2|88619.8|88586.2|88608.9|88566.1|45
1637143890000|2021-11-17 10:11:30|88611.3|88586.3|88606.6|88581.6|88618.3|88586.3|88605.9|88567.2|35
1637143900000|2021-11-17 10:11:40|88605.6|88580.6|88601.4|88576.4|88613.2|88586|88601.4|88562.5|37
1637143910000|2021-11-17 10:11:50|88597.4|88572.4|88599|88549|88610|88572.4|88581.7|88544.8|50
1637143920000|2021-11-17 10:12:00|88597.5|88547.5|88601.2|88551.2|88602.5|88565.5|88589.7|88543.6|50
1637143930000|2021-11-17 10:12:10|88600.4|88550.4|88586.1|88536.1|88601.6|88551.6|88585.6|88535.6|55
1637143940000|2021-11-17 10:12:20|88586.5|88536.5|88592.8|88542.8|88593.4|88552.1|88572.7|88535.1|39
1637143950000|2021-11-17 10:12:30|88593|88543|88583.9|88533.9|88593|88549.8|88572.8|88532.4|45
1637143960000|2021-11-17 10:12:40|88584.5|88534.5|88588.1|88538.1|88588.3|88538.3|88584|88534|27
1637143970000|2021-11-17 10:12:50|88588.2|88538.2|88588.7|88538.7|88593.3|88551.7|88576.4|88537.7|41
1637143980000|2021-11-17 10:13:00|88587.9|88537.9|88589.3|88564.3|88592.4|88564.3|88584.4|88537.9|40
1637143990000|2021-11-17 10:13:10|88599.5|88549.5|88591.1|88566.1|88599.7|88567.2|88589.1|88549.5|28
1637144000000|2021-11-17 10:13:20|88591.5|88566.5|88616.7|88566.7|88617.4|88578.9|88588.6|88563.6|44
1637144010000|2021-11-17 10:13:30|88617.1|88567.1|88616.4|88566.4|88618.1|88568.1|88616.4|88566.4|24
1637144020000|2021-11-17 10:13:40|88616.2|88566.2|88621.9|88571.9|88624.6|88574.6|88616.2|88566.2|50
1637144030000|2021-11-17 10:13:50|88622.1|88572.1|88621.8|88571.8|88624.1|88574.1|88615.8|88565.8|45
1637144040000|2021-11-17 10:14:00|88622.1|88572.1|88621.5|88571.5|88623.3|88573.3|88620.3|88570.3|32
1637144050000|2021-11-17 10:14:10|88621.6|88571.6|88620|88570|88621.6|88571.6|88618.6|88568.6|21
1637144060000|2021-11-17 10:14:20|88619.6|88569.6|88621.1|88571.1|88623.8|88586.3|88610.4|88569.6|42
1637144070000|2021-11-17 10:14:30|88621.2|88571.2|88622.9|88572.9|88623.2|88573.2|88621.1|88571.1|31
1637144080000|2021-11-17 10:14:40|88623|88573|88616.4|88591.4|88630.9|88593.5|88615.4|88573|42
1637144090000|2021-11-17 10:14:50|88616.1|88591.1|88626.6|88576.6|88627|88593.1|88614.6|88575.9|47
1637144100000|2021-11-17 10:15:00|88626.9|88576.9|88614.6|88589.6|88628.9|88589.8|88612.5|88576.9|46
1637144110000|2021-11-17 10:15:10|88614.4|88589.4|88612.1|88587.1|88614.4|88589.4|88610.7|88585.7|27
1637144120000|2021-11-17 10:15:20|88612.2|88587.2|88626.1|88576.1|88626.6|88589.5|88611.6|88575.1|36
1637144130000|2021-11-17 10:15:30|88625.8|88575.8|88624.7|88574.7|88626.5|88576.5|88624.1|88574.1|26
1637144140000|2021-11-17 10:15:40|88624.9|88574.9|88597.8|88572.8|88625.4|88580.9|88596.3|88571.3|33
1637144150000|2021-11-17 10:15:50|88597.9|88572.9|88596.7|88571.7|88599.2|88574.2|88595.4|88570.4|38
1637144160000|2021-11-17 10:16:00|88596.9|88571.9|88603.2|88578.2|88616.5|88578.6|88596.9|88564.2|42
1637144170000|2021-11-17 10:16:10|88603.6|88578.6|88595.3|88570.3|88605.7|88580.7|88591.6|88566.6|45
1637144180000|2021-11-17 10:16:20|88596|88571|88597|88572|88609.9|88572.9|88595.9|88559|29
1637144190000|2021-11-17 10:16:30|88596.9|88571.9|88589.3|88539.3|88599.2|88574.2|88574.6|88537.5|45
1637144200000|2021-11-17 10:16:40|88589|88539|88590.8|88540.8|88591.9|88541.9|88588.2|88538.2|30
1637144210000|2021-11-17 10:16:50|88590.4|88540.4|88581.3|88556.3|88594|88556.3|88580.1|88540.3|28
1637144220000|2021-11-17 10:17:00|88581.8|88556.8|88585.1|88560.1|88592|88567|88581.8|88556.8|41
1637144230000|2021-11-17 10:17:10|88583.1|88558.1|88577.5|88552.5|88585.2|88560.2|88576.6|88551.6|53
1637144240000|2021-11-17 10:17:20|88577|88552|88578.1|88553.1|88579.3|88554.3|88575.1|88550.1|51
1637144250000|2021-11-17 10:17:30|88578.3|88553.3|88575.5|88550.5|88579.7|88554.7|88575.5|88550.5|34
1637144260000|2021-11-17 10:17:40|88575.6|88550.6|88576.3|88551.3|88577.5|88552.5|88572.4|88547.4|43
1637144270000|2021-11-17 10:17:50|88577.3|88552.3|88564.9|88539.9|88577.3|88552.3|88563.4|88538.4|40
1637144280000|2021-11-17 10:18:00|88565.4|88540.4|88564.5|88539.5|88577.8|88542.4|88562.6|88525.7|51
1637144290000|2021-11-17 10:18:10|88564.2|88539.2|88564.9|88539.9|88564.9|88539.9|88561.4|88536.4|37
1637144300000|2021-11-17 10:18:20|88564.8|88539.8|88561|88536|88565.2|88540.2|88560.4|88535.4|41
1637144310000|2021-11-17 10:18:30|88562.1|88537.1|88570.4|88520.4|88573|88537.7|88559.4|88520.4|37
1637144320000|2021-11-17 10:18:40|88569.4|88519.4|88553|88503|88569.8|88531.8|88539.1|88501.2|48
1637144330000|2021-11-17 10:18:50|88553.1|88503.1|88544.3|88494.3|88553.1|88508.4|88531.9|88494|44
1637144340000|2021-11-17 10:19:00|88544.2|88494.2|88541|88491|88544.7|88505.2|88528.3|88491|43
1637144350000|2021-11-17 10:19:10|88541.1|88491.1|88542.8|88492.8|88545.6|88508.4|88531.9|88491.1|36
1637144360000|2021-11-17 10:19:20|88543.4|88493.4|88541.8|88491.8|88545.7|88495.7|88541.8|88491.8|35
1637144370000|2021-11-17 10:19:30|88541.6|88491.6|88540.1|88490.1|88542|88501.2|88526.2|88486.8|38
1637144380000|2021-11-17 10:19:40|88539.3|88489.3|88531|88506|88541.9|88508|88530.6|88489.3|31
1637144390000|2021-11-17 10:19:50|88530.8|88505.8|88538|88513|88539|88514|88530|88505|40
1637144400000|2021-11-17 10:20:00|88537.3|88512.3|88555.8|88505.8|88558.2|88522.6|88536.6|88505.8|51
1637144410000|2021-11-17 10:20:10|88556.7|88506.7|88543.3|88518.3|88558.6|88518.7|88543.3|88505|38
1637144420000|2021-11-17 10:20:20|88543.7|88518.7|88537|88512|88555.2|88518.7|88535.7|88498.6|44
1637144430000|2021-11-17 10:20:30|88536.6|88511.6|88537.7|88512.7|88537.8|88512.8|88536.4|88511.4|21
1637144440000|2021-11-17 10:20:40|88537.4|88512.4|88542.3|88517.3|88543|88518|88537.3|88512.3|25
1637144450000|2021-11-17 10:20:50|88542.2|88517.2|88536.2|88511.2|88542.2|88517.2|88535.4|88510.4|32
1637144460000|2021-11-17 10:21:00|88536.3|88511.3|88538.4|88513.4|88540.3|88515.3|88536.3|88511.3|47
1637144470000|2021-11-17 10:21:10|88538.5|88513.5|88534.7|88509.7|88539.3|88514.3|88534.4|88509.4|36
1637144480000|2021-11-17 10:21:20|88534.1|88509.1|88535.3|88510.3|88535.9|88510.9|88534.1|88509.1|24
1637144490000|2021-11-17 10:21:30|88535.4|88510.4|88532.4|88507.4|88537.9|88512.9|88532.3|88507.3|42
1637144500000|2021-11-17 10:21:40|88533.4|88508.4|88528.3|88503.3|88534.5|88509.5|88528.3|88503.3|50
1637144510000|2021-11-17 10:21:50|88528.2|88503.2|88538.8|88488.8|88538.8|88504.7|88526.1|88488.1|42
1637144520000|2021-11-17 10:22:00|88538.7|88488.7|88524.9|88499.9|88539.8|88502.5|88524.9|88488.1|37
1637144530000|2021-11-17 10:22:10|88524.5|88499.5|88522.9|88497.9|88524.5|88499.5|88520.5|88495.5|32
1637144540000|2021-11-17 10:22:20|88523.6|88498.6|88522.8|88497.8|88524.3|88499.3|88520.4|88495.4|29
1637144550000|2021-11-17 10:22:30|88522.9|88497.9|88523|88498|88526|88501|88522.4|88497.4|49
1637144560000|2021-11-17 10:22:40|88522.9|88497.9|88524.9|88499.9|88528.2|88503.2|88522.9|88497.9|32
1637144570000|2021-11-17 10:22:50|88521.9|88496.9|88521|88496|88527.4|88502.4|88521|88496|54
1637144580000|2021-11-17 10:23:00|88520|88495|88521.3|88496.3|88524.4|88499.4|88520|88495|33
1637144590000|2021-11-17 10:23:10|88521.8|88496.8|88515.3|88490.3|88521.8|88496.8|88513.8|88488.8|43
1637144600000|2021-11-17 10:23:20|88515.4|88490.4|88511.2|88486.2|88515.5|88490.5|88510.2|88485.2|35
1637144610000|2021-11-17 10:23:30|88510.7|88485.7|88513.7|88488.7|88526.2|88489.2|88506.2|88475.6|50
1637144620000|2021-11-17 10:23:40|88513.2|88488.2|88512|88487|88513.2|88488.2|88510.9|88485.9|36
1637144630000|2021-11-17 10:23:50|88511.4|88486.4|88511.5|88486.5|88512.6|88487.6|88510.9|88485.9|40
1637144640000|2021-11-17 10:24:00|88511.4|88486.4|88510|88485|88512.3|88487.3|88509.5|88484.5|31
1637144650000|2021-11-17 10:24:10|88511.8|88486.8|88511.7|88486.7|88512|88487|88510.9|88485.9|19
1637144660000|2021-11-17 10:24:20|88511.2|88486.2|88512.4|88487.4|88512.4|88487.4|88510.5|88485.5|21
1637144670000|2021-11-17 10:24:30|88512.1|88487.1|88513|88488|88513.8|88488.8|88512|88487|38
1637144680000|2021-11-17 10:24:40|88512.9|88487.9|88512.5|88487.5|88512.9|88487.9|88509.9|88484.9|28
1637144690000|2021-11-17 10:24:50|88512.2|88487.2|88511.2|88486.2|88513.9|88488.9|88510.9|88485.9|29
1637144700000|2021-11-17 10:25:00|88511|88486|88512.9|88487.9|88514.7|88489.7|88510.3|88485.3|46
1637144710000|2021-11-17 10:25:10|88512.6|88487.6|88509.8|88484.8|88512.6|88487.6|88508.5|88483.5|46
1637144720000|2021-11-17 10:25:20|88510.2|88485.2|88513.5|88488.5|88525.6|88489.7|88509.1|88475.5|44
1637144730000|2021-11-17 10:25:30|88513.7|88488.7|88510.6|88485.6|88515.1|88490.1|88510.6|88485.6|25
1637144740000|2021-11-17 10:25:40|88510.5|88485.5|88510.7|88485.7|88522.4|88488.2|88509.4|88472.3|40
1637144750000|2021-11-17 10:25:50|88510.4|88485.4|88511.9|88486.9|88514.1|88489.1|88509.2|88484.2|47
1637144760000|2021-11-17 10:26:00|88511|88486|88510.2|88485.2|88511.9|88486.9|88509.7|88484.7|43
1637144770000|2021-11-17 10:26:10|88510.8|88485.8|88509.4|88484.4|88510.9|88485.9|88507.9|88482.9|44
1637144780000|2021-11-17 10:26:20|88509.6|88484.6|88507.4|88482.4|88509.6|88484.6|88507.4|88482.4|21
1637144790000|2021-11-17 10:26:30|88507.6|88482.6|88507.8|88482.8|88508.6|88483.6|88504.8|88479.8|31
1637144800000|2021-11-17 10:26:40|88508|88483|88508.7|88483.7|88508.8|88483.8|88507.1|88482.1|20
1637144810000|2021-11-17 10:26:50|88508.6|88483.6|88508.7|88483.7|88510.5|88485.5|88505.4|88480.4|33
1637144820000|2021-11-17 10:27:00|88509|88484|88500.7|88475.7|88509|88484|88500.4|88475.4|36
1637144830000|2021-11-17 10:27:10|88500.4|88475.4|88500.8|88475.8|88500.8|88475.8|88496.8|88471.8|28
1637144840000|2021-11-17 10:27:20|88500.7|88475.7|88499.1|88474.1|88514|88475.9|88499.1|88461.3|32
1637144850000|2021-11-17 10:27:30|88499.2|88474.2|88505.3|88480.3|88505.7|88480.7|88499|88474|46
1637144860000|2021-11-17 10:27:40|88504.9|88479.9|88504.2|88479.2|88506|88481|88504|88479|34
1637144870000|2021-11-17 10:27:50|88504.7|88479.7|88506.4|88481.4|88506.5|88481.5|88503.9|88478.9|26
1637144880000|2021-11-17 10:28:00|88505.2|88480.2|88507.2|88482.2|88507.2|88482.2|88504.1|88479.1|26
1637144890000|2021-11-17 10:28:10|88506.8|88481.8|88507|88482|88507|88482|88505.2|88480.2|23
1637144900000|2021-11-17 10:28:20|88506.4|88481.4|88510.2|88485.2|88510.3|88485.3|88506.4|88481.4|39
1637144910000|2021-11-17 10:28:30|88510.1|88485.1|88507.8|88482.8|88510.6|88485.6|88507.5|88482.5|25
1637144920000|2021-11-17 10:28:40|88507.5|88482.5|88507.9|88482.9|88516.7|88484.3|88503.1|88465.4|44
1637144930000|2021-11-17 10:28:50|88507.7|88482.7|88506.6|88481.6|88508.6|88483.6|88504.7|88479.7|33
1637144940000|2021-11-17 10:29:00|88506.5|88481.5|88512.5|88487.5|88513.4|88488.4|88505.9|88480.9|38
1637144950000|2021-11-17 10:29:10|88514.3|88489.3|88524.2|88499.2|88532.6|88500|88513.3|88480.9|34
1637144960000|2021-11-17 10:29:20|88523.7|88498.7|88525.6|88500.6|88527.1|88502.1|88523.7|88498.7|29
1637144970000|2021-11-17 10:29:30|88525.4|88500.4|88523.7|88498.7|88526.2|88501.2|88523.7|88498.7|24
1637144980000|2021-11-17 10:29:40|88521|88496|88522.5|88497.5|88534.3|88497.5|88519.2|88483.4|40
1637144990000|2021-11-17 10:29:50|88522.4|88497.4|88522.3|88497.3|88523|88498|88521.7|88496.7|33
1637145000000|2021-11-17 10:30:00|88522.2|88497.2|88528.4|88503.4|88528.7|88503.7|88521.8|88496.8|39
1637145010000|2021-11-17 10:30:10|88528.3|88503.3|88529.1|88504.1|88531|88506|88528.2|88503.2|32
1637145020000|2021-11-17 10:30:20|88529|88504|88532.4|88507.4|88535|88510|88529|88504|39
1637145030000|2021-11-17 10:30:30|88533.6|88508.6|88535.2|88510.2|88535.4|88510.4|88531.2|88506.2|44
1637145040000|2021-11-17 10:30:40|88534.3|88509.3|88539.1|88514.1|88548.1|88520.1|88534|88489.9|55
1637145050000|2021-11-17 10:30:50|88538.7|88513.7|88540|88515|88540|88515|88537.9|88512.9|34
1637145060000|2021-11-17 10:31:00|88539.8|88514.8|88538.5|88513.5|88558.5|88520.9|88538.3|88506.6|43
1637145070000|2021-11-17 10:31:10|88550.7|88500.7|88541.1|88516.1|88552.5|88516.1|88537.7|88498.6|30
1637145080000|2021-11-17 10:31:20|88540.3|88515.3|88543.2|88518.2|88556.4|88520.3|88540.3|88502.6|42
1637145090000|2021-11-17 10:31:30|88543.4|88518.4|88546.3|88521.3|88556.4|88521.4|88542.9|88504.9|21
1637145100000|2021-11-17 10:31:40|88546.5|88521.5|88540.1|88515.1|88546.5|88521.5|88535.3|88510.3|42
1637145110000|2021-11-17 10:31:50|88540.7|88515.7|88539|88514|88541.1|88516.1|88536.4|88511.4|35
1637145120000|2021-11-17 10:32:00|88538.9|88513.9|88539|88514|88540.6|88515.6|88537|88512|36
1637145130000|2021-11-17 10:32:10|88539.5|88514.5|88534.9|88509.9|88539.7|88514.7|88533.3|88508.3|40
1637145140000|2021-11-17 10:32:20|88535.7|88510.7|88530.7|88505.7|88540.1|88515.1|88529.9|88504.9|40
1637145150000|2021-11-17 10:32:30|88531|88506|88529.9|88504.9|88531.5|88506.5|88528.1|88503.1|48
1637145160000|2021-11-17 10:32:40|88530.2|88505.2|88531.6|88506.6|88532.2|88507.2|88529.3|88504.3|36
1637145170000|2021-11-17 10:32:50|88531.7|88506.7|88531.7|88506.7|88532.5|88507.5|88530.9|88505.9|36
1637145180000|2021-11-17 10:33:00|88532.9|88507.9|88533.1|88508.1|88535.2|88510.2|88532.4|88507.4|40
1637145190000|2021-11-17 10:33:10|88532.5|88507.5|88556.1|88506.1|88562|88523.5|88531.4|88503.8|41
1637145200000|2021-11-17 10:33:20|88556|88506|88557.8|88507.8|88557.8|88507.8|88553.5|88503.5|35
1637145210000|2021-11-17 10:33:30|88557.9|88507.9|88559.9|88509.9|88560.8|88523.2|88547.5|88505.9|35
1637145220000|2021-11-17 10:33:40|88559.8|88509.8|88552.4|88527.4|88561|88528.9|88550.6|88509.7|38
1637145230000|2021-11-17 10:33:50|88552.1|88527.1|88554.6|88529.6|88555.3|88530.3|88551.1|88526.1|39
1637145240000|2021-11-17 10:34:00|88554.3|88529.3|88555.2|88530.2|88555.8|88530.8|88553.3|88528.3|31
1637145250000|2021-11-17 10:34:10|88554.7|88529.7|88552.9|88527.9|88567.4|88529.7|88548.9|88513.6|46
1637145260000|2021-11-17 10:34:20|88552.4|88527.4|88553.9|88528.9|88554.7|88529.7|88551.9|88526.9|28
1637145270000|2021-11-17 10:34:30|88554.2|88529.2|88554.5|88529.5|88555.5|88530.5|88552.5|88527.5|38
1637145280000|2021-11-17 10:34:40|88555.7|88530.7|88556.3|88531.3|88558|88533|88554.7|88529.7|46
1637145290000|2021-11-17 10:34:50|88555.9|88530.9|88551.5|88526.5|88557.2|88532.2|88551.3|88526.3|34
1637145300000|2021-11-17 10:35:00|88551.4|88526.4|88555.5|88530.5|88569.9|88533.1|88551.4|88519.9|38
1637145310000|2021-11-17 10:35:10|88567.5|88517.5|88571.8|88521.8|88572.6|88522.6|88567.3|88517.3|40
1637145320000|2021-11-17 10:35:20|88571.4|88521.4|88561.1|88536.1|88572.7|88537.9|88559.8|88521.3|37
1637145330000|2021-11-17 10:35:30|88560|88535|88562.1|88537.1|88563.3|88538.3|88560|88535|34
1637145340000|2021-11-17 10:35:40|88561.8|88536.8|88561.4|88536.4|88562.1|88537.1|88560.4|88535.4|34
1637145350000|2021-11-17 10:35:50|88562.6|88537.6|88560.7|88535.7|88562.6|88537.6|88560.7|88535.7|24
1637145360000|2021-11-17 10:36:00|88560.8|88535.8|88564.3|88539.3|88564.8|88539.8|88560.8|88535.8|38
1637145370000|2021-11-17 10:36:10|88564.4|88539.4|88562.2|88537.2|88577|88541.8|88561|88526.2|31
1637145380000|2021-11-17 10:36:20|88561.6|88536.6|88563.7|88538.7|88565|88540|88560.9|88535.9|30
1637145390000|2021-11-17 10:36:30|88562.9|88537.9|88581.4|88531.4|88581.5|88544.5|88562.9|88530.6|33
1637145400000|2021-11-17 10:36:40|88582|88532|88579|88529|88582|88546.5|88566|88529|28
1637145410000|2021-11-17 10:36:50|88579.1|88529.1|88563.4|88538.4|88579.2|88540.9|88558.3|88523.5|56
1637145420000|2021-11-17 10:37:00|88562.5|88537.5|88576.5|88526.5|88577.3|88539.2|88562.5|88525.3|34
1637145430000|2021-11-17 10:37:10|88576.7|88526.7|88579|88529|88579.4|88542.6|88566.3|88526.7|21
1637145440000|2021-11-17 10:37:20|88578.7|88528.7|88559.7|88534.7|88579.7|88542.4|88559.7|88528.7|40
1637145450000|2021-11-17 10:37:30|88559.9|88534.9|88558.8|88533.8|88559.9|88534.9|88554.9|88529.9|38
1637145460000|2021-11-17 10:37:40|88559|88534|88559.3|88534.3|88561.5|88536.5|88558|88533|24
1637145470000|2021-11-17 10:37:50|88559.2|88534.2|88560.1|88535.1|88571.2|88537.1|88558.9|88520.6|37
1637145480000|2021-11-17 10:38:00|88560|88535|88557|88532|88561|88536|88556.2|88531.2|40
1637145490000|2021-11-17 10:38:10|88556.8|88531.8|88555.1|88530.1|88557.7|88532.7|88553.6|88528.6|44
1637145500000|2021-11-17 10:38:20|88554.8|88529.8|88562.8|88537.8|88563.4|88538.4|88554.8|88529.8|48
1637145510000|2021-11-17 10:38:30|88562.6|88537.6|88568|88543|88568|88543|88561.6|88536.6|52
1637145520000|2021-11-17 10:38:40|88568.2|88543.2|88561.8|88536.8|88569.1|88544.1|88558.8|88533.8|52
1637145530000|2021-11-17 10:38:50|88561.9|88536.9|88561.9|88536.9|88564.5|88539.5|88559.6|88534.6|27
1637145540000|2021-11-17 10:39:00|88561.7|88536.7|88564.8|88539.8|88565.9|88540.9|88561.7|88536.7|32
1637145550000|2021-11-17 10:39:10|88564.7|88539.7|88566.7|88541.7|88568.6|88543.6|88563.2|88538.2|45
1637145560000|2021-11-17 10:39:20|88566.9|88541.9|88568.8|88543.8|88569.7|88544.7|88566.9|88541.9|38
1637145570000|2021-11-17 10:39:30|88568.7|88543.7|88570|88545|88570.2|88545.2|88568.4|88543.4|27
1637145580000|2021-11-17 10:39:40|88570.3|88545.3|88581.6|88531.6|88582.4|88545.3|88564.2|88529.8|42
1637145590000|2021-11-17 10:39:50|88582.2|88532.2|88582.3|88532.3|88582.6|88545.3|88567.9|88530.4|40
1637145600000|2021-11-17 10:40:00|88581.9|88531.9|88570|88545|88581.9|88549.1|88567.6|88530.5|41
1637145610000|2021-11-17 10:40:10|88570.3|88545.3|88571.1|88546.1|88571.4|88546.4|88568.9|88543.9|26
1637145620000|2021-11-17 10:40:20|88571|88546|88570.7|88545.7|88571.4|88546.4|88569.7|88544.7|35
1637145630000|2021-11-17 10:40:30|88570.4|88545.4|88569.9|88544.9|88571.3|88546.3|88568.8|88543.8|26
1637145640000|2021-11-17 10:40:40|88569.3|88544.3|88571.7|88546.7|88574.7|88549.7|88569.3|88544.3|37
1637145650000|2021-11-17 10:40:50|88572|88547|88573.7|88548.7|88575.2|88550.2|88571.4|88546.4|29
1637145660000|2021-11-17 10:41:00|88573.2|88548.2|88573.7|88548.7|88574.2|88549.2|88566.6|88541.6|45
1637145670000|2021-11-17 10:41:10|88573.9|88548.9|88572.4|88547.4|88574.6|88549.6|88571.7|88546.7|20
1637145680000|2021-11-17 10:41:20|88572.7|88547.7|88570.4|88545.4|88573.6|88548.6|88569.4|88544.4|30
1637145690000|2021-11-17 10:41:30|88573.4|88548.4|88571.6|88546.6|88574.1|88549.1|88570.3|88545.3|34
1637145700000|2021-11-17 10:41:40|88572.2|88547.2|88570|88545|88572.9|88547.9|88568.6|88543.6|38
1637145710000|2021-11-17 10:41:50|88569.6|88544.6|88570.5|88545.5|88582.5|88546.6|88569.3|88532.5|22
1637145720000|2021-11-17 10:42:00|88568.5|88543.5|88568.2|88543.2|88572.1|88547.1|88568.2|88543.2|37
1637145730000|2021-11-17 10:42:10|88568.1|88543.1|88569.4|88544.4|88569.9|88544.9|88568.1|88543.1|20
1637145740000|2021-11-17 10:42:20|88569.3|88544.3|88570.8|88545.8|88572.8|88547.8|88569.3|88544.3|30
1637145750000|2021-11-17 10:42:30|88571.1|88546.1|88570.7|88545.7|88571.4|88546.4|88569.6|88544.6|25
1637145760000|2021-11-17 10:42:40|88570.6|88545.6|88570.5|88545.5|88572.8|88547.8|88570.4|88545.4|24
1637145770000|2021-11-17 10:42:50|88571.6|88546.6|88565.9|88540.9|88578.9|88547.2|88564.3|88528.9|42
1637145780000|2021-11-17 10:43:00|88565.6|88540.6|88566.8|88541.8|88568.4|88543.4|88564.8|88539.8|17
1637145790000|2021-11-17 10:43:10|88566.6|88541.6|88566.6|88541.6|88566.8|88541.8|88565.9|88540.9|22
1637145800000|2021-11-17 10:43:20|88566.5|88541.5|88567.4|88542.4|88567.4|88542.4|88563.8|88538.8|31
1637145810000|2021-11-17 10:43:30|88567|88542|88569.4|88544.4|88573|88548|88565.9|88540.9|34
1637145820000|2021-11-17 10:43:40|88571|88546|88573|88548|88574.4|88549.4|88571|88546|36
1637145830000|2021-11-17 10:43:50|88573.2|88548.2|88572.9|88547.9|88574.6|88549.6|88570.9|88545.9|36
1637145840000|2021-11-17 10:44:00|88572.6|88547.6|88573.1|88548.1|88575.4|88550.4|88571.5|88546.5|45
1637145850000|2021-11-17 10:44:10|88572.4|88547.4|88572.9|88547.9|88574.2|88549.2|88570.6|88545.6|46
1637145860000|2021-11-17 10:44:20|88572.8|88547.8|88573.9|88548.9|88587.1|88552|88572.6|88536.1|33
1637145870000|2021-11-17 10:44:30|88574.1|88549.1|88574.8|88549.8|88576.8|88551.8|88573.6|88548.6|43
1637145880000|2021-11-17 10:44:40|88575.3|88550.3|88572.9|88547.9|88575.7|88550.7|88570.6|88545.6|35
1637145890000|2021-11-17 10:44:50|88571.9|88546.9|88583.8|88533.8|88584|88548.4|88568.4|88532.8|37
1637145900000|2021-11-17 10:45:00|88583.2|88533.2|88572.9|88547.9|88587.4|88549.7|88571.8|88532.7|41
1637145910000|2021-11-17 10:45:10|88572.8|88547.8|88584|88534|88586.3|88550.7|88568.9|88531.6|53
1637145920000|2021-11-17 10:45:20|88582.8|88532.8|88572.7|88547.7|88583.3|88548.6|88567.4|88530.6|49
1637145930000|2021-11-17 10:45:30|88571.3|88546.3|88571.3|88546.3|88579.5|88554.5|88571.3|88546.3|45
1637145940000|2021-11-17 10:45:40|88572|88547|88582.2|88532.2|88585.8|88547.9|88571.6|88531.9|42
1637145950000|2021-11-17 10:45:50|88582|88532|88565.2|88540.2|88583.2|88541.7|88565.2|88529.1|47
1637145960000|2021-11-17 10:46:00|88565.4|88540.4|88564|88539|88566.2|88541.2|88561.7|88536.7|51
1637145970000|2021-11-17 10:46:10|88565.6|88540.6|88566.1|88541.1|88567.5|88542.5|88564.3|88539.3|36
1637145980000|2021-11-17 10:46:20|88565.9|88540.9|88560.7|88535.7|88576.2|88542.1|88560.7|88520.8|44
1637145990000|2021-11-17 10:46:30|88561.4|88536.4|88555.2|88530.2|88561.4|88536.4|88554.2|88529.2|45
1637146000000|2021-11-17 10:46:40|88555.7|88530.7|88557.8|88532.8|88572.2|88532.8|88553.7|88519|43
1637146010000|2021-11-17 10:46:50|88557.9|88532.9|88557.1|88532.1|88559.3|88534.3|88556.7|88531.7|39
1637146020000|2021-11-17 10:47:00|88557|88532|88559.1|88534.1|88565.7|88534.5|88553|88514.1|57
1637146030000|2021-11-17 10:47:10|88561.5|88536.5|88560.2|88535.2|88577.3|88537|88559.7|88521.6|46
1637146040000|2021-11-17 10:47:20|88560.4|88535.4|88561.1|88536.1|88575|88536.7|88558.9|88521|40
1637146050000|2021-11-17 10:47:30|88561.5|88536.5|88559.3|88534.3|88561.8|88536.8|88558.7|88533.7|31
1637146060000|2021-11-17 10:47:40|88558.8|88533.8|88553.4|88528.4|88559.5|88534.5|88552.3|88527.3|31
1637146070000|2021-11-17 10:47:50|88552.3|88527.3|88553.2|88528.2|88554|88529|88550.9|88525.9|33
1637146080000|2021-11-17 10:48:00|88553.9|88528.9|88547.3|88522.3|88553.9|88528.9|88546.1|88521.1|42
1637146090000|2021-11-17 10:48:10|88547.4|88522.4|88545.3|88520.3|88547.8|88522.8|88544.6|88519.6|29
1637146100000|2021-11-17 10:48:20|88545.6|88520.6|88529.4|88504.4|88546.1|88521.1|88527.4|88502.4|61
1637146110000|2021-11-17 10:48:30|88529.1|88504.1|88523.1|88498.1|88529.1|88504.1|88522.3|88497.3|42
1637146120000|2021-11-17 10:48:40|88523.3|88498.3|88516.8|88491.8|88523.4|88498.4|88516.3|88491.3|37
1637146130000|2021-11-17 10:48:50|88517|88492|88514.6|88489.6|88517|88492|88514.6|88489.6|27
1637146140000|2021-11-17 10:49:00|88515.3|88490.3|88520.8|88495.8|88541.2|88503.1|88515.3|88484.4|60
1637146150000|2021-11-17 10:49:10|88519.2|88494.2|88515.2|88490.2|88523.9|88498.9|88514.9|88489.9|50
1637146160000|2021-11-17 10:49:20|88515.1|88490.1|88516.5|88491.5|88517.3|88492.3|88514.2|88489.2|41
1637146170000|2021-11-17 10:49:30|88516.6|88491.6|88521.2|88496.2|88533|88496.4|88516.3|88481.1|41
1637146180000|2021-11-17 10:49:40|88520.8|88495.8|88516.1|88491.1|88526.4|88501.4|88512.5|88487.5|51
1637146190000|2021-11-17 10:49:50|88514.2|88489.2|88512.9|88487.9|88515.8|88490.8|88510.4|88485.4|37
1637146200000|2021-11-17 10:50:00|88511.3|88486.3|88510.1|88485.1|88511.7|88486.7|88509.2|88484.2|25
1637146210000|2021-11-17 10:50:10|88510.2|88485.2|88510.4|88485.4|88512.2|88487.2|88510.1|88485.1|43
1637146220000|2021-11-17 10:50:20|88510.5|88485.5|88511.6|88486.6|88513.1|88488.1|88509.6|88484.6|38
1637146230000|2021-11-17 10:50:30|88511.5|88486.5|88510|88485|88511.7|88486.7|88509.9|88484.9|38
1637146240000|2021-11-17 10:50:40|88510.1|88485.1|88508.6|88483.6|88510.4|88485.4|88508.1|88483.1|34
1637146250000|2021-11-17 10:50:50|88509.4|88484.4|88507.1|88482.1|88510|88485|88506.1|88481.1|31
1637146260000|2021-11-17 10:51:00|88507|88482|88510.6|88485.6|88511.2|88486.2|88506.5|88481.5|38
1637146270000|2021-11-17 10:51:10|88510.2|88485.2|88505.9|88480.9|88510.9|88485.9|88505.9|88480.9|23
1637146280000|2021-11-17 10:51:20|88505.1|88480.1|88506.9|88481.9|88508.1|88483.1|88504|88479|35
1637146290000|2021-11-17 10:51:30|88507.1|88482.1|88506.5|88481.5|88507.1|88482.1|88506.2|88481.2|25
1637146300000|2021-11-17 10:51:40|88506.9|88481.9|88506.7|88481.7|88508.1|88483.1|88506.7|88481.7|20
1637146310000|2021-11-17 10:51:50|88506.9|88481.9|88508.1|88483.1|88509.5|88484.5|88506.8|88481.8|30
1637146320000|2021-11-17 10:52:00|88508.5|88483.5|88508.4|88483.4|88509.1|88484.1|88507.1|88482.1|28
1637146330000|2021-11-17 10:52:10|88508.5|88483.5|88506.6|88481.6|88511|88486|88505.7|88480.7|31
1637146340000|2021-11-17 10:52:20|88506.8|88481.8|88505.5|88480.5|88507.6|88482.6|88502.2|88477.2|35
1637146350000|2021-11-17 10:52:30|88503.5|88478.5|88503.5|88478.5|88506.3|88481.3|88503.2|88478.2|37
1637146360000|2021-11-17 10:52:40|88503.1|88478.1|88507.2|88482.2|88507.7|88482.7|88503.1|88478.1|28
1637146370000|2021-11-17 10:52:50|88507.3|88482.3|88508.2|88483.2|88508.2|88483.2|88505.8|88480.8|30
1637146380000|2021-11-17 10:53:00|88508.5|88483.5|88508.5|88483.5|88511.2|88486.2|88508.1|88483.1|33
1637146390000|2021-11-17 10:53:10|88508.9|88483.9|88512.5|88487.5|88513.8|88488.8|88508.6|88483.6|47
1637146400000|2021-11-17 10:53:20|88513|88488|88513.9|88488.9|88516.2|88491.2|88510.6|88485.6|48
1637146410000|2021-11-17 10:53:30|88513.2|88488.2|88514|88489|88515.6|88490.6|88512.7|88487.7|35
1637146420000|2021-11-17 10:53:40|88514.1|88489.1|88513.1|88488.1|88515|88490|88513|88488|30
1637146430000|2021-11-17 10:53:50|88513|88488|88510.6|88485.6|88515.6|88490.6|88510|88485|51
1637146440000|2021-11-17 10:54:00|88510.5|88485.5|88514.3|88489.3|88514.9|88489.9|88510.5|88485.5|50
1637146450000|2021-11-17 10:54:10|88514.1|88489.1|88517|88492|88530.5|88494.6|88513.2|88480.5|36
1637146460000|2021-11-17 10:54:20|88516.7|88491.7|88531.4|88481.4|88533|88493|88516.3|88481.3|32
1637146470000|2021-11-17 10:54:30|88518.2|88493.2|88534.6|88484.6|88535.9|88500.2|88516.2|88484.3|49
1637146480000|2021-11-17 10:54:40|88534.5|88484.5|88521.9|88496.9|88535.1|88497|88520.6|88484.4|27
1637146490000|2021-11-17 10:54:50|88522.2|88497.2|88523.4|88498.4|88524.1|88499.1|88521.6|88496.6|41
1637146500000|2021-11-17 10:55:00|88523.6|88498.6|88525.7|88500.7|88525.7|88500.7|88523.5|88498.5|25
1637146510000|2021-11-17 10:55:10|88526.3|88501.3|88526|88501|88526.7|88501.7|88522.8|88497.8|49
1637146520000|2021-11-17 10:55:20|88524.8|88499.8|88529.4|88504.4|88531.3|88506.3|88523.4|88498.4|52
1637146530000|2021-11-17 10:55:30|88530|88505|88530.8|88505.8|88531.1|88506.1|88526.9|88501.9|44
1637146540000|2021-11-17 10:55:40|88530.5|88505.5|88530.6|88505.6|88533.2|88508.2|88529.5|88504.5|38
1637146550000|2021-11-17 10:55:50|88529.6|88504.6|88529.6|88504.6|88529.6|88504.6|88527|88502|40
1637146560000|2021-11-17 10:56:00|88529.7|88504.7|88530.6|88505.6|88531.3|88506.3|88527.9|88502.9|44
1637146570000|2021-11-17 10:56:10|88529.7|88504.7|88528.4|88503.4|88531.1|88506.1|88526.7|88501.7|40
1637146580000|2021-11-17 10:56:20|88528.1|88503.1|88529.7|88504.7|88529.7|88504.7|88527.5|88502.5|40
1637146590000|2021-11-17 10:56:30|88530|88505|88531.2|88506.2|88533.5|88508.5|88529.5|88504.5|40
1637146600000|2021-11-17 10:56:40|88531.3|88506.3|88529.6|88504.6|88533.2|88508.2|88529.2|88504.2|52
1637146610000|2021-11-17 10:56:50|88530.2|88505.2|88530|88505|88530.8|88505.8|88529|88504|29
1637146620000|2021-11-17 10:57:00|88529.6|88504.6|88532.8|88507.8|88532.8|88507.8|88529.6|88504.6|35
1637146630000|2021-11-17 10:57:10|88531.4|88506.4|88543.4|88493.4|88546|88508.7|88530.4|88493.4|40
1637146640000|2021-11-17 10:57:20|88543.6|88493.6|88515|88490|88544.1|88505.6|88515|88478.4|42
1637146650000|2021-11-17 10:57:30|88515.3|88490.3|88528.7|88503.7|88534.5|88503.7|88514.7|88481.4|52
1637146660000|2021-11-17 10:57:40|88528.8|88503.8|88530.8|88505.8|88532.9|88507.9|88528.8|88503.8|39
1637146670000|2021-11-17 10:57:50|88531.3|88506.3|88532.9|88507.9|88534.4|88509.4|88530.7|88505.7|35
1637146680000|2021-11-17 10:58:00|88533.1|88508.1|88534.1|88509.1|88534.8|88509.8|88531.9|88506.9|42
1637146690000|2021-11-17 10:58:10|88534|88509|88543.8|88518.8|88553.6|88519.8|88532|88502.8|61
1637146700000|2021-11-17 10:58:20|88543.5|88518.5|88541.7|88516.7|88544.7|88519.7|88539.9|88514.9|43
1637146710000|2021-11-17 10:58:30|88541|88516|88543|88518|88543.5|88518.5|88540.1|88515.1|39
1637146720000|2021-11-17 10:58:40|88544.1|88519.1|88544.9|88519.9|88560.8|88522.2|88542.1|88508.9|58
1637146730000|2021-11-17 10:58:50|88544.2|88519.2|88542|88517|88545.1|88520.1|88539.7|88514.7|45
1637146740000|2021-11-17 10:59:00|88541.7|88516.7|88537.8|88512.8|88542.2|88517.2|88536|88511|44
1637146750000|2021-11-17 10:59:10|88537.7|88512.7|88537.4|88512.4|88552.9|88517.7|88536.3|88502|45
1637146760000|2021-11-17 10:59:20|88537.2|88512.2|88536.4|88511.4|88537.5|88512.5|88533.5|88508.5|33
1637146770000|2021-11-17 10:59:30|88536.6|88511.6|88536.7|88511.7|88537.4|88512.4|88536.5|88511.5|34
1637146780000|2021-11-17 10:59:40|88536.9|88511.9|88543.5|88518.5|88544.5|88519.5|88536.7|88511.7|42
1637146790000|2021-11-17 10:59:50|88541.8|88516.8|88542.1|88517.1|88543.5|88518.5|88541.7|88516.7|35
1637146800000|2021-11-17 11:00:00|88541.9|88516.9|88553.7|88503.7|88554.4|88517.7|88538.8|88503.7|53
1637146810000|2021-11-17 11:00:10|88541.3|88516.3|88541.4|88516.4|88543.9|88518.9|88540.9|88515.9|45
1637146820000|2021-11-17 11:00:20|88541.6|88516.6|88546.5|88521.5|88546.5|88521.5|88541.2|88516.2|40
1637146830000|2021-11-17 11:00:30|88546.6|88521.6|88547.1|88522.1|88547.5|88522.5|88544.6|88519.6|40
1637146840000|2021-11-17 11:00:40|88547.2|88522.2|88548.5|88523.5|88550.7|88525.7|88546.6|88521.6|51
1637146850000|2021-11-17 11:00:50|88548.4|88523.4|88549.3|88524.3|88549.5|88524.5|88547.4|88522.4|34
1637146860000|2021-11-17 11:01:00|88549.1|88524.1|88549.4|88524.4|88564|88526.6|88548|88512.9|43
1637146870000|2021-11-17 11:01:10|88550.1|88525.1|88549|88524|88550.6|88525.6|88549|88524|21
1637146880000|2021-11-17 11:01:20|88549.6|88524.6|88548.4|88523.4|88549.6|88524.6|88547.1|88522.1|19
1637146890000|2021-11-17 11:01:30|88548.2|88523.2|88549|88524|88549|88524|88543.9|88518.9|44
1637146900000|2021-11-17 11:01:40|88547.8|88522.8|88543.1|88518.1|88552|88527|88542.4|88517.4|67
1637146910000|2021-11-17 11:01:50|88543.7|88518.7|88542.6|88517.6|88545|88520|88540.6|88515.6|43
1637146920000|2021-11-17 11:02:00|88542.2|88517.2|88544.2|88519.2|88544.4|88519.4|88542.1|88517.1|38
1637146930000|2021-11-17 11:02:10|88544.4|88519.4|88540.3|88515.3|88544.7|88519.7|88539.6|88514.6|33
1637146940000|2021-11-17 11:02:20|88540|88515|88545.8|88520.8|88546.6|88521.6|88539.3|88514.3|52
1637146950000|2021-11-17 11:02:30|88547.6|88522.6|88542.2|88517.2|88550.1|88525.1|88541.1|88516.1|53
1637146960000|2021-11-17 11:02:40|88542.7|88517.7|88546.6|88521.6|88547|88522|88542.7|88517.7|40
1637146970000|2021-11-17 11:02:50|88545.5|88520.5|88544|88519|88547.1|88522.1|88543.2|88518.2|43
1637146980000|2021-11-17 11:03:00|88543.8|88518.8|88546|88521|88547.2|88522.2|88542.9|88517.9|36
1637146990000|2021-11-17 11:03:10|88545.5|88520.5|88546.4|88521.4|88547.5|88522.5|88545.5|88520.5|27
1637147000000|2021-11-17 11:03:20|88546.2|88521.2|88544.1|88519.1|88560.1|88523.2|88543.6|88510.1|36
1637147010000|2021-11-17 11:03:30|88545.6|88520.6|88545.2|88520.2|88548.9|88523.9|88544.7|88519.7|50
1637147020000|2021-11-17 11:03:40|88545.4|88520.4|88548|88523|88561|88524.6|88545.4|88508.6|37
1637147030000|2021-11-17 11:03:50|88549.9|88524.9|88549|88524|88550.8|88525.8|88548.5|88523.5|33
1637147040000|2021-11-17 11:04:00|88549.1|88524.1|88551.9|88526.9|88552.9|88527.9|88548.3|88523.3|42
1637147050000|2021-11-17 11:04:10|88551.1|88526.1|88552.7|88527.7|88567.8|88530.8|88551.1|88516.8|42
1637147060000|2021-11-17 11:04:20|88552.4|88527.4|88555.9|88530.9|88555.9|88530.9|88551.3|88526.3|31
1637147070000|2021-11-17 11:04:30|88555.5|88530.5|88555.1|88530.1|88558.1|88533.1|88553.9|88528.9|53
1637147080000|2021-11-17 11:04:40|88557.7|88532.7|88553.3|88528.3|88557.7|88532.7|88552.7|88527.7|43
1637147090000|2021-11-17 11:04:50|88553.4|88528.4|88560.1|88535.1|88574.1|88537|88553.1|88522|42
1637147100000|2021-11-17 11:05:00|88561.4|88536.4|88592.7|88542.7|88592.7|88551|88560.1|88535.1|54
1637147110000|2021-11-17 11:05:10|88591.6|88541.6|88581.2|88556.2|88593|88556.5|88578.7|88540.8|42
1637147120000|2021-11-17 11:05:20|88581.1|88556.1|88587.3|88562.3|88589|88564|88581.1|88556.1|37
1637147130000|2021-11-17 11:05:30|88587|88562|88587.5|88562.5|88598.9|88563.7|88584|88546.4|38
1637147140000|2021-11-17 11:05:40|88586.1|88561.1|88612.1|88562.1|88614.4|88576|88586.1|88550.2|39
1637147150000|2021-11-17 11:05:50|88612.6|88562.6|88608.5|88558.5|88612.6|88574.1|88594.4|88556.7|45
1637147160000|2021-11-17 11:06:00|88609|88559|88597.3|88572.3|88609.4|88572.3|88596.5|88558.6|35
1637147170000|2021-11-17 11:06:10|88597.2|88572.2|88600|88575|88611.1|88575.1|88596.4|88559.6|28
1637147180000|2021-11-17 11:06:20|88600.4|88575.4|88599.4|88574.4|88600.4|88575.4|88599.1|88574.1|30
1637147190000|2021-11-17 11:06:30|88600|88575|88615.9|88565.9|88616.2|88578.9|88600|88565.5|28
1637147200000|2021-11-17 11:06:40|88615.7|88565.7|88610|88585|88617.7|88585.9|88606.4|88565.1|34
1637147210000|2021-11-17 11:06:50|88610.7|88585.7|88608.7|88583.7|88611.4|88586.4|88601.9|88576.9|50
1637147220000|2021-11-17 11:07:00|88608.6|88583.6|88600.3|88575.3|88613.4|88588.4|88599.8|88574.8|51
1637147230000|2021-11-17 11:07:10|88599.9|88574.9|88596.3|88571.3|88600.7|88575.7|88596.1|88571.1|44
1637147240000|2021-11-17 11:07:20|88596.4|88571.4|88595.6|88570.6|88599.1|88574.1|88591.6|88566.6|40
1637147250000|2021-11-17 11:07:30|88595.3|88570.3|88594.6|88569.6|88607.7|88571.6|88592.9|88557.2|51
1637147260000|2021-11-17 11:07:40|88593.8|88568.8|88596.5|88571.5|88598.2|88573.2|88593.8|88568.8|42
1637147270000|2021-11-17 11:07:50|88596.4|88571.4|88589.7|88564.7|88596.4|88571.4|88588.4|88563.4|34
1637147280000|2021-11-17 11:08:00|88589.8|88564.8|88595.3|88570.3|88595.8|88570.8|88589.4|88564.4|39
1637147290000|2021-11-17 11:08:10|88595.2|88570.2|88607.3|88582.3|88607.8|88582.8|88595.2|88570.2|52
1637147300000|2021-11-17 11:08:20|88606.2|88581.2|88611.2|88586.2|88613|88588|88606.2|88581.2|43
1637147310000|2021-11-17 11:08:30|88612.3|88587.3|88612.9|88587.9|88613.8|88588.8|88610.4|88585.4|41
1637147320000|2021-11-17 11:08:40|88613|88588|88612.1|88587.1|88613.3|88588.3|88609.5|88584.5|33
1637147330000|2021-11-17 11:08:50|88612.7|88587.7|88612.2|88587.2|88614.1|88589.1|88611.9|88586.9|43
1637147340000|2021-11-17 11:09:00|88612.8|88587.8|88618.1|88593.1|88618.3|88593.3|88610.8|88585.8|47
1637147350000|2021-11-17 11:09:10|88617.3|88592.3|88617|88592|88619.9|88594.9|88616.9|88591.9|30
1637147360000|2021-11-17 11:09:20|88616.9|88591.9|88616.6|88591.6|88617|88592|88615.6|88590.6|37
1637147370000|2021-11-17 11:09:30|88615.3|88590.3|88614.1|88589.1|88615.4|88590.4|88613.3|88588.3|32
1637147380000|2021-11-17 11:09:40|88614.4|88589.4|88615.8|88590.8|88615.9|88590.9|88614.4|88589.4|23
1637147390000|2021-11-17 11:09:50|88615.7|88590.7|88618.7|88593.7|88619.8|88594.8|88615.7|88590.7|25
1637147400000|2021-11-17 11:10:00|88618.8|88593.8|88618.7|88593.7|88619.8|88594.8|88618.3|88593.3|32
1637147410000|2021-11-17 11:10:10|88619|88594|88610.2|88585.2|88619|88594|88609.3|88584.3|51
1637147420000|2021-11-17 11:10:20|88610.1|88585.1|88612.7|88587.7|88614.3|88589.3|88609.4|88584.4|48
1637147430000|2021-11-17 11:10:30|88612.8|88587.8|88608.9|88583.9|88613.1|88588.1|88608.9|88583.9|42
1637147440000|2021-11-17 11:10:40|88609.4|88584.4|88606.3|88581.3|88611|88586|88605|88580|38
1637147450000|2021-11-17 11:10:50|88605.4|88580.4|88604.8|88579.8|88605.7|88580.7|88603.6|88578.6|40
1637147460000|2021-11-17 11:11:00|88604.9|88579.9|88610.4|88585.4|88610.5|88585.5|88603.5|88578.5|32
1637147470000|2021-11-17 11:11:10|88610.3|88585.3|88609.6|88584.6|88610.3|88585.3|88609.4|88584.4|18
1637147480000|2021-11-17 11:11:20|88606.1|88581.1|88603.8|88578.8|88609.6|88584.6|88602.4|88577.4|44
1637147490000|2021-11-17 11:11:30|88603.7|88578.7|88604.4|88579.4|88605.5|88580.5|88603.4|88578.4|28
1637147500000|2021-11-17 11:11:40|88604.8|88579.8|88607.7|88582.7|88608.9|88583.9|88604.2|88579.2|35
1637147510000|2021-11-17 11:11:50|88607.5|88582.5|88614.9|88589.9|88616.9|88591.9|88606.5|88581.5|45
1637147520000|2021-11-17 11:12:00|88614.5|88589.5|88612.6|88587.6|88614.9|88589.9|88611.3|88586.3|38
1637147530000|2021-11-17 11:12:10|88612.5|88587.5|88607.7|88582.7|88612.7|88587.7|88607.7|88582.7|40
1637147540000|2021-11-17 11:12:20|88608|88583|88608.4|88583.4|88609.5|88584.5|88607|88582|31
1637147550000|2021-11-17 11:12:30|88608.2|88583.2|88601|88576|88609.1|88584.1|88601|88576|37
1637147560000|2021-11-17 11:12:40|88601.4|88576.4|88605.2|88580.2|88606.1|88581.1|88600.2|88575.2|50
1637147570000|2021-11-17 11:12:50|88605.4|88580.4|88616.9|88591.9|88619.5|88594.5|88605.4|88580.4|53
1637147580000|2021-11-17 11:13:00|88616.5|88591.5|88618.3|88593.3|88620|88595|88616.4|88591.4|46
1637147590000|2021-11-17 11:13:10|88618.4|88593.4|88624|88599|88626.8|88601.8|88618.2|88593.2|40
1637147600000|2021-11-17 11:13:20|88624.3|88599.3|88628.2|88603.2|88629.3|88604.3|88621.4|88596.4|40
1637147610000|2021-11-17 11:13:30|88644.1|88594.1|88641.6|88616.6|88650.5|88617.1|88636.1|88594.1|48
1637147620000|2021-11-17 11:13:40|88643.6|88618.6|88644.1|88619.1|88645.6|88620.6|88639.6|88614.6|36
1637147630000|2021-11-17 11:13:50|88653.9|88603.9|88637.7|88612.7|88657|88619|88636.9|88603.9|38
1637147640000|2021-11-17 11:14:00|88637.6|88612.6|88631.9|88606.9|88638.3|88613.3|88631.6|88606.6|42
1637147650000|2021-11-17 11:14:10|88632|88607|88633.1|88608.1|88636.8|88611.8|88631.9|88606.9|38
1637147660000|2021-11-17 11:14:20|88633.3|88608.3|88639.6|88614.6|88639.8|88614.8|88632.6|88607.6|54
1637147670000|2021-11-17 11:14:30|88639.7|88614.7|88632.9|88607.9|88640.9|88615.9|88632.7|88607.7|44
1637147680000|2021-11-17 11:14:40|88632.7|88607.7|88635.1|88610.1|88637.5|88612.5|88632.2|88607.2|39
1637147690000|2021-11-17 11:14:50|88635.3|88610.3|88635.1|88610.1|88635.8|88610.8|88633.9|88608.9|38
1637147700000|2021-11-17 11:15:00|88635.4|88610.4|88634|88609|88636.2|88611.2|88633.5|88608.5|34
1637147710000|2021-11-17 11:15:10|88634.1|88609.1|88640|88615|88640.1|88615.1|88633.4|88608.4|40
1637147720000|2021-11-17 11:15:20|88639.9|88614.9|88642.3|88617.3|88643.6|88618.6|88639.9|88614.9|37
1637147730000|2021-11-17 11:15:30|88641.7|88616.7|88637.2|88612.2|88641.7|88616.7|88636.6|88611.6|30
1637147740000|2021-11-17 11:15:40|88637|88612|88635|88610|88637.2|88612.2|88633.9|88608.9|42
1637147750000|2021-11-17 11:15:50|88635.1|88610.1|88629.3|88604.3|88635.1|88610.1|88627.8|88602.8|40
1637147760000|2021-11-17 11:16:00|88628.4|88603.4|88631.8|88606.8|88651.2|88613.2|88627.9|88596.6|59
1637147770000|2021-11-17 11:16:10|88631.3|88606.3|88632.2|88607.2|88634.6|88609.6|88630.2|88605.2|40
1637147780000|2021-11-17 11:16:20|88632.1|88607.1|88632|88607|88633.1|88608.1|88631.6|88606.6|24
1637147790000|2021-11-17 11:16:30|88631.9|88606.9|88634|88609|88634.2|88609.2|88631.9|88606.9|33
1637147800000|2021-11-17 11:16:40|88633.9|88608.9|88617.2|88592.2|88633.9|88608.9|88616.5|88591.5|39
1637147810000|2021-11-17 11:16:50|88617.1|88592.1|88629.4|88604.4|88629.6|88604.6|88617.1|88592.1|55
1637147820000|2021-11-17 11:17:00|88629.6|88604.6|88625.5|88600.5|88629.7|88604.7|88623.6|88598.6|39
1637147830000|2021-11-17 11:17:10|88626|88601|88623.2|88598.2|88627|88602|88622.7|88597.7|38
1637147840000|2021-11-17 11:17:20|88622.6|88597.6|88623.4|88598.4|88626.9|88601.9|88619.3|88594.3|42
1637147850000|2021-11-17 11:17:30|88621.2|88596.2|88623.9|88598.9|88623.9|88598.9|88620|88595|40
1637147860000|2021-11-17 11:17:40|88622.6|88597.6|88615.9|88590.9|88624.5|88599.5|88615.6|88590.6|45
1637147870000|2021-11-17 11:17:50|88616.5|88591.5|88614.5|88589.5|88616.8|88591.8|88613.7|88588.7|29
1637147880000|2021-11-17 11:18:00|88611.8|88586.8|88614|88589|88616.5|88591.5|88611.8|88586.8|40
1637147890000|2021-11-17 11:18:10|88613.8|88588.8|88613.8|88588.8|88615.9|88590.9|88613.8|88588.8|15
1637147900000|2021-11-17 11:18:20|88614.1|88589.1|88614.3|88589.3|88614.4|88589.4|88613.1|88588.1|32
1637147910000|2021-11-17 11:18:30|88614.4|88589.4|88612.6|88587.6|88615.1|88590.1|88612.6|88587.6|22
1637147920000|2021-11-17 11:18:40|88612.9|88587.9|88612.8|88587.8|88613.2|88588.2|88612|88587|18
1637147930000|2021-11-17 11:18:50|88612.7|88587.7|88610.5|88585.5|88612.7|88587.7|88609.9|88584.9|24
1637147940000|2021-11-17 11:19:00|88610.7|88585.7|88614.2|88589.2|88614.6|88589.6|88606.4|88581.4|41
1637147950000|2021-11-17 11:19:10|88614|88589|88617.2|88592.2|88618.7|88593.7|88614|88589|38
1637147960000|2021-11-17 11:19:20|88617.3|88592.3|88623.4|88598.4|88623.6|88598.6|88617.1|88592.1|44
1637147970000|2021-11-17 11:19:30|88623.8|88598.8|88623.8|88598.8|88623.9|88598.9|88623.4|88598.4|23
1637147980000|2021-11-17 11:19:40|88623.6|88598.6|88628.7|88603.7|88640.6|88604.3|88623.4|88588.5|41
1637147990000|2021-11-17 11:19:50|88629|88604|88633.4|88608.4|88634.3|88609.3|88628.3|88603.3|46
1637148000000|2021-11-17 11:20:00|88633.3|88608.3|88637|88612|88639.4|88614.4|88633.1|88608.1|45
1637148010000|2021-11-17 11:20:10|88642.4|88617.4|88640.6|88615.6|88645|88620|88639.5|88614.5|43
1637148020000|2021-11-17 11:20:20|88640.3|88615.3|88638.5|88613.5|88640.6|88615.6|88634.6|88609.6|36
1637148030000|2021-11-17 11:20:30|88638.7|88613.7|88639.9|88614.9|88640.3|88615.3|88638.1|88613.1|30
1637148040000|2021-11-17 11:20:40|88639.8|88614.8|88649.5|88624.5|88662.5|88625.7|88639.8|88610.7|44
1637148050000|2021-11-17 11:20:50|88649.7|88624.7|88650.9|88625.9|88651.1|88626.1|88649.4|88624.4|21
1637148060000|2021-11-17 11:21:00|88651.2|88626.2|88648.4|88623.4|88667.4|88626.4|88647.8|88611|35
1637148070000|2021-11-17 11:21:10|88647.9|88622.9|88663.2|88613.2|88670|88635.1|88647.4|88613.2|37
1637148080000|2021-11-17 11:21:20|88663.5|88613.5|88649.8|88624.8|88664.1|88624.9|88647.9|88611.6|32
1637148090000|2021-11-17 11:21:30|88649.4|88624.4|88654.5|88629.5|88654.8|88629.8|88647.9|88622.9|36
1637148100000|2021-11-17 11:21:40|88654.7|88629.7|88649.4|88624.4|88654.7|88629.7|88649.4|88624.4|29
1637148110000|2021-11-17 11:21:50|88649.1|88624.1|88650.3|88625.3|88650.8|88625.8|88649.1|88624.1|33
1637148120000|2021-11-17 11:22:00|88650.2|88625.2|88651.1|88626.1|88652.3|88627.3|88649.5|88624.5|43
1637148130000|2021-11-17 11:22:10|88650.9|88625.9|88649.2|88624.2|88662.2|88625.9|88646.2|88608.4|45
1637148140000|2021-11-17 11:22:20|88649.3|88624.3|88658.2|88633.2|88671.5|88635.4|88648.9|88619.6|48
1637148150000|2021-11-17 11:22:30|88658.7|88633.7|88655.8|88630.8|88661|88636|88654.1|88629.1|42
1637148160000|2021-11-17 11:22:40|88655.6|88630.6|88673.8|88623.8|88674.2|88635.8|88654.2|88622.9|36
1637148170000|2021-11-17 11:22:50|88673.9|88623.9|88675.2|88625.2|88678.7|88640.4|88662.4|88623.1|44
1637148180000|2021-11-17 11:23:00|88675.3|88625.3|88663.1|88638.1|88675.3|88638.1|88658|88621.5|41
1637148190000|2021-11-17 11:23:10|88663|88638|88673.2|88623.2|88673.2|88638.1|88661.6|88622.2|32
1637148200000|2021-11-17 11:23:20|88673.1|88623.1|88654.4|88629.4|88673.2|88633.2|88654.4|88619.8|43
1637148210000|2021-11-17 11:23:30|88655.1|88630.1|88667|88617|88668.9|88630.1|88653.5|88616.8|30
1637148220000|2021-11-17 11:23:40|88667.6|88617.6|88668.3|88618.3|88669.8|88619.8|88667.3|88617.3|34
1637148230000|2021-11-17 11:23:50|88668.2|88618.2|88667.9|88617.9|88668.4|88618.4|88667.1|88617.1|22
1637148240000|2021-11-17 11:24:00|88667.7|88617.7|88666|88616|88668.4|88618.4|88666|88616|24
1637148250000|2021-11-17 11:24:10|88666.3|88616.3|88664.2|88614.2|88667.2|88617.2|88663.1|88613.1|32
1637148260000|2021-11-17 11:24:20|88663.4|88613.4|88661.8|88611.8|88663.4|88623.3|88646.6|88609.1|38
1637148270000|2021-11-17 11:24:30|88661.5|88611.5|88646.4|88621.4|88661.5|88623.6|88644.4|88608.4|33
1637148280000|2021-11-17 11:24:40|88647.4|88622.4|88648.6|88623.6|88648.6|88623.6|88647.3|88622.3|27
1637148290000|2021-11-17 11:24:50|88648.3|88623.3|88643.9|88618.9|88658.7|88623.6|88643.1|88608.7|27
1637148300000|2021-11-17 11:25:00|88644.2|88619.2|88654.3|88604.3|88657|88620.1|88643.8|88604.2|37
1637148310000|2021-11-17 11:25:10|88654.5|88604.5|88630.4|88605.4|88654.5|88606.2|88627.9|88593.1|51
1637148320000|2021-11-17 11:25:20|88630.6|88605.6|88641.2|88591.2|88647.3|88605.6|88630.6|88591.1|43
1637148330000|2021-11-17 11:25:30|88643.1|88593.1|88642.4|88592.4|88643.8|88593.8|88641.8|88591.8|35
1637148340000|2021-11-17 11:25:40|88640.8|88590.8|88624.3|88599.3|88641.7|88599.8|88622.9|88587.3|38
1637148350000|2021-11-17 11:25:50|88623.4|88598.4|88620.7|88595.7|88624.8|88599.8|88619.6|88594.6|34
1637148360000|2021-11-17 11:26:00|88622.7|88597.7|88624.6|88599.6|88624.6|88599.6|88622.7|88597.7|29
1637148370000|2021-11-17 11:26:10|88624.9|88599.9|88631.2|88606.2|88644.3|88606.9|88624.7|88594.1|24
1637148380000|2021-11-17 11:26:20|88632.2|88607.2|88627.7|88602.7|88632.5|88607.5|88626.7|88601.7|41
1637148390000|2021-11-17 11:26:30|88627.8|88602.8|88628.7|88603.7|88628.7|88603.7|88626.2|88601.2|24
1637148400000|2021-11-17 11:26:40|88628.6|88603.6|88631|88606|88631|88606|88627.2|88602.2|36
1637148410000|2021-11-17 11:26:50|88631.2|88606.2|88644|88594|88645.8|88606.4|88631.1|88592.8|24
1637148420000|2021-11-17 11:27:00|88644.4|88594.4|88635|88610|88644.4|88611.3|88629.5|88594.3|51
1637148430000|2021-11-17 11:27:10|88634.5|88609.5|88635.1|88610.1|88636.6|88611.6|88634.4|88609.4|24
1637148440000|2021-11-17 11:27:20|88635.6|88610.6|88650.6|88600.6|88651.1|88611.2|88633.3|88600.6|21
1637148450000|2021-11-17 11:27:30|88650.7|88600.7|88651.3|88601.3|88651.3|88601.3|88649.3|88599.3|26
1637148460000|2021-11-17 11:27:40|88651.5|88601.5|88649.6|88599.6|88651.5|88601.5|88649.3|88599.3|30
1637148470000|2021-11-17 11:27:50|88649.8|88599.8|88653.9|88603.9|88653.9|88603.9|88649.2|88599.2|26
1637148480000|2021-11-17 11:28:00|88653.2|88603.2|88643.6|88618.6|88653.5|88618.8|88636.9|88598.8|51
1637148490000|2021-11-17 11:28:10|88644|88619|88664.6|88614.6|88665.6|88619|88643|88608.5|47
1637148500000|2021-11-17 11:28:20|88664.2|88614.2|88664.8|88614.8|88666|88616|88664|88614|32
1637148510000|2021-11-17 11:28:30|88665.6|88615.6|88653.1|88628.1|88665.8|88628.1|88649.8|88609.6|53
1637148520000|2021-11-17 11:28:40|88653.8|88628.8|88660|88610|88663|88628.8|88651.6|88609.8|32
1637148530000|2021-11-17 11:28:50|88660.1|88610.1|88659.1|88609.1|88660.3|88610.3|88658|88608|25
1637148540000|2021-11-17 11:29:00|88659|88609|88643|88618|88659.4|88618.8|88642.2|88604.5|31
1637148550000|2021-11-17 11:29:10|88643.1|88618.1|88640.3|88615.3|88643.3|88618.3|88638.5|88613.5|28
1637148560000|2021-11-17 11:29:20|88640.6|88615.6|88647|88622|88659.2|88622.6|88640.2|88605.6|24
1637148570000|2021-11-17 11:29:30|88647.8|88622.8|88659.1|88609.1|88659.9|88622.9|88643.9|88606.4|34
1637148580000|2021-11-17 11:29:40|88658.7|88608.7|88659.1|88609.1|88659.8|88609.8|88658.7|88608.7|9
1637148590000|2021-11-17 11:29:50|88658.4|88608.4|88644.7|88619.7|88663|88625.5|88644.1|88607.6|44
1637148600000|2021-11-17 11:30:00|88644.5|88619.5|88639.4|88614.4|88647|88622|88639.3|88614.3|30
1637148610000|2021-11-17 11:30:10|88639.2|88614.2|88654.4|88604.4|88654.5|88614.4|88638.8|88601|37
1637148620000|2021-11-17 11:30:20|88652.4|88602.4|88639.1|88614.1|88652.4|88614.9|88638.2|88601.9|26
1637148630000|2021-11-17 11:30:30|88639.2|88614.2|88639.4|88614.4|88639.6|88614.6|88638.7|88613.7|23
1637148640000|2021-11-17 11:30:40|88639.6|88614.6|88638.9|88613.9|88639.8|88614.8|88638.5|88613.5|17
1637148650000|2021-11-17 11:30:50|88639|88614|88638.9|88613.9|88640.8|88615.8|88638.3|88613.3|22
1637148660000|2021-11-17 11:31:00|88638.2|88613.2|88635.9|88610.9|88639.2|88614.2|88634.6|88609.6|36
1637148670000|2021-11-17 11:31:10|88636.1|88611.1|88636|88611|88637.6|88612.6|88635.5|88610.5|21
1637148680000|2021-11-17 11:31:20|88636.2|88611.2|88633.2|88608.2|88647.5|88612.9|88632.6|88597.5|33
1637148690000|2021-11-17 11:31:30|88633.7|88608.7|88629.1|88604.1|88645.8|88608.8|88629.1|88592.7|44
1637148700000|2021-11-17 11:31:40|88629|88604|88629.7|88604.7|88630.2|88605.2|88629|88604|33
1637148710000|2021-11-17 11:31:50|88629.9|88604.9|88629.9|88604.9|88630.5|88605.5|88628.5|88603.5|32
1637148720000|2021-11-17 11:32:00|88629.7|88604.7|88629.9|88604.9|88630.3|88605.3|88628.7|88603.7|32
1637148730000|2021-11-17 11:32:10|88629.7|88604.7|88629.4|88604.4|88629.8|88604.8|88628.9|88603.9|26
1637148740000|2021-11-17 11:32:20|88629.7|88604.7|88625.8|88600.8|88630.2|88605.2|88625.8|88600.8|17
1637148750000|2021-11-17 11:32:30|88625.9|88600.9|88637.3|88587.3|88637.5|88601.8|88622.4|88587|56
1637148760000|2021-11-17 11:32:40|88637.4|88587.4|88641.6|88591.6|88643.2|88593.2|88637.4|88587.4|38
1637148770000|2021-11-17 11:32:50|88641.5|88591.5|88636.5|88586.5|88642.2|88604.2|88624.2|88585.2|34
1637148780000|2021-11-17 11:33:00|88636.9|88586.9|88637.6|88587.6|88637.8|88600.5|88621.3|88583.4|39
1637148790000|2021-11-17 11:33:10|88637.2|88587.2|88637.8|88587.8|88639.8|88589.8|88635.5|88585.5|40
1637148800000|2021-11-17 11:33:20|88638|88588|88633.8|88583.8|88638|88598.5|88620.5|88583.4|27
1637148810000|2021-11-17 11:33:30|88633.4|88583.4|88626|88601|88636|88601.1|88626|88582.8|35
1637148820000|2021-11-17 11:33:40|88638.5|88588.5|88636.8|88586.8|88638.9|88588.9|88636.8|88586.8|32
1637148830000|2021-11-17 11:33:50|88637.3|88587.3|88628.8|88603.8|88642.6|88604.5|88627.9|88587|34
1637148840000|2021-11-17 11:34:00|88628.7|88603.7|88628|88603|88641.6|88604.5|88623.5|88586|56
1637148850000|2021-11-17 11:34:10|88628.7|88603.7|88641.5|88591.5|88641.6|88604.9|88628.3|88589.7|23
1637148860000|2021-11-17 11:34:20|88641.2|88591.2|88622.6|88597.6|88641.6|88602|88622.5|88581.5|27
1637148870000|2021-11-17 11:34:30|88622.8|88597.8|88636.5|88586.5|88637.1|88597.8|88622.8|88582.7|33
1637148880000|2021-11-17 11:34:40|88636.1|88586.1|88637.4|88587.4|88638.5|88588.5|88634.6|88584.6|42
1637148890000|2021-11-17 11:34:50|88637.7|88587.7|88636.8|88586.8|88638.1|88588.1|88635.1|88585.1|45
1637148900000|2021-11-17 11:35:00|88637.2|88587.2|88646|88621|88657.7|88621|88626.7|88587.2|55
1637148910000|2021-11-17 11:35:10|88660|88610|88645.6|88620.6|88662.2|88625.9|88642.8|88604|54
1637148920000|2021-11-17 11:35:20|88645.2|88620.2|88644.8|88619.8|88646.9|88621.9|88644.1|88619.1|32
1637148930000|2021-11-17 11:35:30|88646.4|88621.4|88652|88602|88653|88621.4|88638.6|88601.6|40
1637148940000|2021-11-17 11:35:40|88651.5|88601.5|88651.7|88601.7|88652.9|88602.9|88651|88601|37
1637148950000|2021-11-17 11:35:50|88651.5|88601.5|88637.5|88612.5|88652.8|88617.6|88636.9|88601.1|43
1637148960000|2021-11-17 11:36:00|88637.7|88612.7|88632.2|88607.2|88638.2|88613.2|88631.6|88606.6|38
1637148970000|2021-11-17 11:36:10|88632.3|88607.3|88623.1|88598.1|88637.3|88610.8|88622.6|88585|56
1637148980000|2021-11-17 11:36:20|88623.2|88598.2|88622.3|88597.3|88628.6|88603.6|88622.3|88597.3|48
1637148990000|2021-11-17 11:36:30|88623.1|88598.1|88623.8|88598.8|88634.2|88599.2|88619.8|88583.5|52
1637149000000|2021-11-17 11:36:40|88623.3|88598.3|88622.3|88597.3|88623.3|88598.3|88618.9|88593.9|42
1637149010000|2021-11-17 11:36:50|88622.8|88597.8|88625.2|88600.2|88626.6|88601.6|88622.8|88597.8|39
1637149020000|2021-11-17 11:37:00|88626.9|88601.9|88616.4|88591.4|88627.2|88602.2|88616.3|88591.3|43
1637149030000|2021-11-17 11:37:10|88617.4|88592.4|88633.2|88583.2|88633.2|88595.1|88616.3|88583|40
1637149040000|2021-11-17 11:37:20|88632.9|88582.9|88627.4|88577.4|88632.9|88582.9|88626|88576|47
1637149050000|2021-11-17 11:37:30|88628.5|88578.5|88620.5|88570.5|88629.2|88579.2|88620.5|88570.5|46
1637149060000|2021-11-17 11:37:40|88621.2|88571.2|88606.7|88581.7|88621.9|88583.6|88605.8|88570.6|41
1637149070000|2021-11-17 11:37:50|88606.4|88581.4|88602.2|88577.2|88606.4|88581.4|88601.8|88576.8|58
1637149080000|2021-11-17 11:38:00|88603.7|88578.7|88601.9|88551.9|88619.6|88581.7|88588.5|88547|61
1637149090000|2021-11-17 11:38:10|88590.7|88565.7|88604.2|88554.2|88604.6|88567.1|88588.1|88553.2|52
1637149100000|2021-11-17 11:38:20|88606.8|88556.8|88611|88586|88623.2|88586.6|88599.7|88554.6|57
1637149110000|2021-11-17 11:38:30|88609.2|88584.2|88613.9|88588.9|88627.1|88590.3|88609.2|88576.4|54
1637149120000|2021-11-17 11:38:40|88624.5|88574.5|88628.3|88578.3|88629.2|88590|88609.6|88573.9|67
1637149130000|2021-11-17 11:38:50|88627.3|88577.3|88628.6|88578.6|88628.9|88591.5|88613.9|88574.6|46
1637149140000|2021-11-17 11:39:00|88628.9|88578.9|88624.3|88574.3|88629.5|88584.2|88608.5|88571.3|49
1637149150000|2021-11-17 11:39:10|88623.8|88573.8|88622.1|88572.1|88625.3|88575.3|88621.7|88571.7|35
1637149160000|2021-11-17 11:39:20|88620.9|88570.9|88608.4|88583.4|88621.7|88584.1|88608.4|88569.5|26
1637149170000|2021-11-17 11:39:30|88608.2|88583.2|88621|88571|88622.5|88583.5|88608.2|88570.7|23
1637149180000|2021-11-17 11:39:40|88621.1|88571.1|88623.4|88573.4|88627|88588.2|88611|88571.1|49
1637149190000|2021-11-17 11:39:50|88623.5|88573.5|88627.6|88577.6|88627.7|88589.8|88611.6|88571.1|42
1637149200000|2021-11-17 11:40:00|88627.8|88577.8|88614.3|88589.3|88627.9|88589.7|88613.7|88575.7|35
1637149210000|2021-11-17 11:40:10|88614.4|88589.4|88629.1|88579.1|88629.8|88589.4|88614.4|88575.7|33
1637149220000|2021-11-17 11:40:20|88629.4|88579.4|88629.6|88579.6|88629.9|88579.9|88629|88579|19
1637149230000|2021-11-17 11:40:30|88629.3|88579.3|88617.7|88592.7|88631|88592.7|88617.7|88578.5|27
1637149240000|2021-11-17 11:40:40|88618.4|88593.4|88616.6|88591.6|88618.8|88593.8|88616.3|88591.3|24
1637149250000|2021-11-17 11:40:50|88616.4|88591.4|88611|88586|88624.8|88591.4|88611|88574.1|50
1637149260000|2021-11-17 11:41:00|88611.1|88586.1|88617.1|88567.1|88622.8|88586.1|88603.9|88566.9|48
1637149270000|2021-11-17 11:41:10|88601.4|88576.4|88617|88567|88620.8|88576.4|88599|88562.2|54
1637149280000|2021-11-17 11:41:20|88605.9|88580.9|88615.1|88590.1|88626.9|88590.1|88605.9|88570.2|43
1637149290000|2021-11-17 11:41:30|88628|88578|88612.4|88587.4|88628.5|88590.4|88611|88576.4|42
1637149300000|2021-11-17 11:41:40|88612.7|88587.7|88614.7|88589.7|88614.7|88589.7|88612.7|88587.7|35
1637149310000|2021-11-17 11:41:50|88614.2|88589.2|88615.9|88590.9|88616.9|88591.9|88613.9|88588.9|39
1637149320000|2021-11-17 11:42:00|88616.8|88591.8|88622.8|88597.8|88622.9|88597.9|88615.6|88590.6|32
1637149330000|2021-11-17 11:42:10|88622.3|88597.3|88622.9|88597.9|88637.1|88599.5|88622.2|88584.9|31
1637149340000|2021-11-17 11:42:20|88623|88598|88645.2|88595.2|88646.9|88606.7|88623|88591.2|44
1637149350000|2021-11-17 11:42:30|88644.6|88594.6|88642.8|88592.8|88646.5|88605.2|88628.9|88591.7|35
1637149360000|2021-11-17 11:42:40|88643.1|88593.1|88643.2|88593.2|88644.6|88603.8|88626.5|88589|42
1637149370000|2021-11-17 11:42:50|88643.7|88593.7|88643.9|88593.9|88646.2|88604.8|88629.2|88591.2|46
1637149380000|2021-11-17 11:43:00|88643.8|88593.8|88632.7|88607.7|88647.4|88607.7|88631.4|88593.2|44
1637149390000|2021-11-17 11:43:10|88632.9|88607.9|88634|88609|88634.3|88609.3|88632.3|88607.3|31
1637149400000|2021-11-17 11:43:20|88634.2|88609.2|88647|88597|88648.1|88611.3|88634.1|88597|24
1637149410000|2021-11-17 11:43:30|88647.1|88597.1|88652.5|88602.5|88653.7|88613.8|88638.2|88597.1|47
1637149420000|2021-11-17 11:43:40|88652.3|88602.3|88650.8|88600.8|88653.4|88603.4|88649.6|88599.6|48
1637149430000|2021-11-17 11:43:50|88651.1|88601.1|88661.8|88611.8|88664|88614|88650.3|88600.3|49
1637149440000|2021-11-17 11:44:00|88661.4|88611.4|88644.4|88619.4|88662.7|88620.3|88644.2|88606.3|40
1637149450000|2021-11-17 11:44:10|88644.2|88619.2|88649.2|88624.2|88662.8|88625.1|88644.2|88608.5|40
1637149460000|2021-11-17 11:44:20|88649.3|88624.3|88667|88617|88667.3|88624.5|88649.3|88614|45
1637149470000|2021-11-17 11:44:30|88666.3|88616.3|88666.4|88616.4|88670.3|88620.3|88666.1|88616.1|45
1637149480000|2021-11-17 11:44:40|88666.5|88616.5|88664|88614|88666.6|88626.3|88650.1|88613.5|30
1637149490000|2021-11-17 11:44:50|88664.9|88614.9|88660.6|88610.6|88664.9|88621.3|88645.5|88607.7|48
1637149500000|2021-11-17 11:45:00|88660.2|88610.2|88662.3|88612.3|88664.1|88614.1|88660.2|88610.2|36
1637149510000|2021-11-17 11:45:10|88661.8|88611.8|88661.8|88611.8|88663.6|88613.6|88661.3|88611.3|31
1637149520000|2021-11-17 11:45:20|88661.7|88611.7|88663.9|88613.9|88664|88614|88661.7|88611.7|29
1637149530000|2021-11-17 11:45:30|88664.2|88614.2|88650.1|88625.1|88664.2|88626.3|88649.2|88612.1|35
1637149540000|2021-11-17 11:45:40|88650|88625|88650.3|88625.3|88650.9|88625.9|88649.6|88624.6|21
1637149550000|2021-11-17 11:45:50|88650.7|88625.7|88653.6|88628.6|88667|88629.5|88650.7|88616.2|35
1637149560000|2021-11-17 11:46:00|88653.5|88628.5|88657.7|88632.7|88669.7|88634.4|88653.1|88618.7|40
1637149570000|2021-11-17 11:46:10|88658.4|88633.4|88657.8|88632.8|88672.6|88634.5|88656.9|88620.2|44
1637149580000|2021-11-17 11:46:20|88657.1|88632.1|88657.3|88632.3|88658.9|88633.9|88657|88632|32
1637149590000|2021-11-17 11:46:30|88656.9|88631.9|88658.3|88633.3|88658.6|88633.6|88656.9|88631.9|26
1637149600000|2021-11-17 11:46:40|88658.1|88633.1|88658|88633|88672.2|88635.9|88657.7|88622|29
1637149610000|2021-11-17 11:46:50|88657.9|88632.9|88656.4|88631.4|88658.2|88633.2|88654.9|88629.9|30
1637149620000|2021-11-17 11:47:00|88657.2|88632.2|88670.6|88620.6|88672.3|88633.3|88654.6|88620.6|21
1637149630000|2021-11-17 11:47:10|88670.3|88620.3|88654.8|88629.8|88670.6|88635.8|88654.8|88620.3|19
1637149640000|2021-11-17 11:47:20|88654.2|88629.2|88664.9|88614.9|88670.6|88629.2|88649.7|88612.8|42
1637149650000|2021-11-17 11:47:30|88663.3|88613.3|88663|88613|88665.3|88615.3|88662.2|88612.2|37
1637149660000|2021-11-17 11:47:40|88663.2|88613.2|88650.9|88625.9|88665.7|88626.9|88649|88613.2|31
1637149670000|2021-11-17 11:47:50|88651.1|88626.1|88663.5|88613.5|88665.2|88627.7|88650.9|88613.5|27
1637149680000|2021-11-17 11:48:00|88662.5|88612.5|88662.3|88612.3|88663.2|88613.2|88661.5|88611.5|20
1637149690000|2021-11-17 11:48:10|88662.5|88612.5|88668.4|88618.4|88669.2|88629.1|88652.9|88612.5|34
1637149700000|2021-11-17 11:48:20|88667.9|88617.9|88668|88618|88669.5|88619.5|88667|88617|35
1637149710000|2021-11-17 11:48:30|88667.3|88617.3|88666.8|88616.8|88668.9|88631.1|88653.7|88616.1|33
1637149720000|2021-11-17 11:48:40|88666.9|88616.9|88665.9|88615.9|88669.3|88628.1|88647.9|88610.9|47
1637149730000|2021-11-17 11:48:50|88665.6|88615.6|88667.6|88617.6|88669.8|88619.8|88665.3|88615.3|36
1637149740000|2021-11-17 11:49:00|88667.2|88617.2|88666.1|88616.1|88668.7|88618.7|88665.8|88615.8|25
1637149750000|2021-11-17 11:49:10|88665.7|88615.7|88663.9|88613.9|88671.3|88626|88650.3|88611.5|41
1637149760000|2021-11-17 11:49:20|88665.7|88615.7|88663.6|88613.6|88665.7|88615.7|88662.8|88612.8|24
1637149770000|2021-11-17 11:49:30|88649.9|88624.9|88672.7|88622.7|88675.2|88636.1|88648.9|88618.5|51
1637149780000|2021-11-17 11:49:40|88672.3|88622.3|88672|88622|88673.7|88623.7|88671|88621|30
1637149790000|2021-11-17 11:49:50|88672.3|88622.3|88674.8|88624.8|88676.4|88638|88663|88622.3|37
1637149800000|2021-11-17 11:50:00|88677|88627|88659.3|88634.3|88677|88635.6|88658.3|88623.9|44
1637149810000|2021-11-17 11:50:10|88659.1|88634.1|88661.2|88636.2|88663.1|88638.1|88659.1|88634.1|27
1637149820000|2021-11-17 11:50:20|88661.1|88636.1|88660.8|88635.8|88661.1|88636.1|88658.7|88633.7|27
1637149830000|2021-11-17 11:50:30|88660.5|88635.5|88657.5|88632.5|88670.6|88637.2|88656.9|88620.3|36
1637149840000|2021-11-17 11:50:40|88657.1|88632.1|88657.7|88632.7|88658.4|88633.4|88656.9|88631.9|24
1637149850000|2021-11-17 11:50:50|88657.3|88632.3|88655.9|88630.9|88657.3|88632.3|88651.3|88626.3|47
1637149860000|2021-11-17 11:51:00|88656.5|88631.5|88651.9|88626.9|88656.5|88631.5|88651.2|88626.2|33
1637149870000|2021-11-17 11:51:10|88651.8|88626.8|88648.8|88623.8|88651.8|88626.8|88648.7|88623.7|25
1637149880000|2021-11-17 11:51:20|88649|88624|88660.7|88610.7|88661.5|88624.2|88649|88610.1|29
1637149890000|2021-11-17 11:51:30|88658.4|88608.4|88648.7|88623.7|88660.9|88623.8|88646.4|88608.4|25
1637149900000|2021-11-17 11:51:40|88659|88609|88651.1|88626.1|88661.4|88627.5|88650.6|88609|32
1637149910000|2021-11-17 11:51:50|88651.3|88626.3|88653.8|88603.8|88653.8|88626.8|88640.6|88603.8|41
1637149920000|2021-11-17 11:52:00|88652.8|88602.8|88652.3|88602.3|88653.7|88612.4|88637.4|88597.2|47
1637149930000|2021-11-17 11:52:10|88651.3|88601.3|88648.5|88598.5|88651.7|88608.9|88633.3|88596.2|44
1637149940000|2021-11-17 11:52:20|88648.3|88598.3|88661.9|88611.9|88663.1|88613.1|88648.1|88598.1|47
1637149950000|2021-11-17 11:52:30|88661.6|88611.6|88660.5|88610.5|88661.9|88611.9|88660.1|88610.1|39
1637149960000|2021-11-17 11:52:40|88660.6|88610.6|88647.8|88622.8|88661.3|88624.1|88646.8|88610.2|32
1637149970000|2021-11-17 11:52:50|88647.7|88622.7|88644.8|88619.8|88663.9|88626.7|88643.4|88607|34
1637149980000|2021-11-17 11:53:00|88644.9|88619.9|88663.8|88613.8|88663.8|88626.1|88644.6|88610|35
1637149990000|2021-11-17 11:53:10|88664.4|88614.4|88645.2|88620.2|88664.4|88626.3|88644.2|88613.5|39
1637150000000|2021-11-17 11:53:20|88645.3|88620.3|88639.9|88614.9|88645.5|88620.5|88639.6|88614.6|34
1637150010000|2021-11-17 11:53:30|88639.8|88614.8|88612.5|88562.5|88640.2|88615.2|88609.5|88559.5|50
1637150020000|2021-11-17 11:53:40|88612.3|88562.3|88609.3|88559.3|88613|88563|88606.8|88556.8|54
1637150030000|2021-11-17 11:53:50|88608.9|88558.9|88593.4|88568.4|88609.3|88574.7|88593.2|88558.7|41
1637150040000|2021-11-17 11:54:00|88592.7|88567.7|88583.9|88558.9|88593.7|88568.7|88583.1|88558.1|59
1637150050000|2021-11-17 11:54:10|88583.3|88558.3|88582.9|88557.9|88584.5|88559.5|88578|88553|46
1637150060000|2021-11-17 11:54:20|88583.6|88558.6|88575.6|88550.6|88589.8|88560.6|88574.5|88535.1|45
1637150070000|2021-11-17 11:54:30|88575.3|88550.3|88575.3|88550.3|88585.4|88550.3|88570|88533.6|46
1637150080000|2021-11-17 11:54:40|88574.5|88549.5|88573.7|88548.7|88574.5|88549.5|88570.8|88545.8|46
1637150090000|2021-11-17 11:54:50|88573.3|88548.3|88580.4|88530.4|88583.6|88548.5|88564.8|88526.9|45
1637150100000|2021-11-17 11:55:00|88580.8|88530.8|88585.1|88535.1|88585.1|88546.6|88568.4|88530.8|46
1637150110000|2021-11-17 11:55:10|88572.9|88547.9|88568.5|88543.5|88579.8|88547.9|88566.2|88528.3|41
1637150120000|2021-11-17 11:55:20|88568.3|88543.3|88568.3|88543.3|88568.5|88543.5|88565.1|88540.1|41
1637150130000|2021-11-17 11:55:30|88568.4|88543.4|88570.2|88545.2|88570.2|88545.2|88566.1|88541.1|26
1637150140000|2021-11-17 11:55:40|88570|88545|88576.1|88551.1|88576.1|88551.1|88569.1|88544.1|39
1637150150000|2021-11-17 11:55:50|88575.7|88550.7|88570.7|88545.7|88589.2|88551.9|88568.3|88536.7|38
1637150160000|2021-11-17 11:56:00|88570.1|88545.1|88569.8|88544.8|88571.5|88546.5|88566.7|88541.7|29
1637150170000|2021-11-17 11:56:10|88567.6|88542.6|88568.5|88543.5|88571.6|88546.6|88567.6|88542.6|41
1637150180000|2021-11-17 11:56:20|88568.8|88543.8|88574.7|88524.7|88575.4|88543.8|88559.8|88523.4|52
1637150190000|2021-11-17 11:56:30|88573|88523|88559.9|88534.9|88574|88535|88559.9|88522|36
1637150200000|2021-11-17 11:56:40|88560|88535|88557.5|88532.5|88569.9|88535.3|88556.1|88519.9|40
1637150210000|2021-11-17 11:56:50|88557.3|88532.3|88561.4|88536.4|88562.5|88537.5|88556.5|88531.5|20
1637150220000|2021-11-17 11:57:00|88560.3|88535.3|88558.2|88533.2|88578.6|88542.9|88558.2|88523.6|52
1637150230000|2021-11-17 11:57:10|88557.3|88532.3|88553.7|88528.7|88567.5|88533.9|88553.6|88515.8|52
1637150240000|2021-11-17 11:57:20|88553.5|88528.5|88554.3|88529.3|88565.6|88529.3|88551.9|88513|43
1637150250000|2021-11-17 11:57:30|88554.5|88529.5|88550.6|88525.6|88564.2|88529.5|88549.5|88512.6|43
1637150260000|2021-11-17 11:57:40|88551|88526|88552.7|88527.7|88553.6|88528.6|88550.3|88525.3|41
1637150270000|2021-11-17 11:57:50|88553.1|88528.1|88553.5|88528.5|88567.2|88529.3|88552.2|88516.8|39
1637150280000|2021-11-17 11:58:00|88553.8|88528.8|88544.2|88519.2|88557|88529.5|88543.7|88506.2|46
1637150290000|2021-11-17 11:58:10|88544.7|88519.7|88541.6|88516.6|88544.7|88519.7|88540.1|88515.1|43
1637150300000|2021-11-17 11:58:20|88542|88517|88539.7|88514.7|88544.8|88519.8|88539.3|88514.3|50
1637150310000|2021-11-17 11:58:30|88539.9|88514.9|88533.7|88508.7|88540.3|88515.3|88531.3|88506.3|56
1637150320000|2021-11-17 11:58:40|88534|88509|88522.8|88497.8|88544.8|88509|88522|88486.3|50
1637150330000|2021-11-17 11:58:50|88522.6|88497.6|88536.2|88486.2|88537.3|88497.6|88521.4|88483.8|35
1637150340000|2021-11-17 11:59:00|88536|88486|88539.2|88489.2|88539.7|88502|88523.8|88485.6|40
1637150350000|2021-11-17 11:59:10|88538.8|88488.8|88541|88491|88542.1|88492.1|88538.8|88488.8|36
1637150360000|2021-11-17 11:59:20|88541.8|88491.8|88541.5|88491.5|88543.2|88493.2|88541.1|88491.1|41
1637150370000|2021-11-17 11:59:30|88540.6|88490.6|88523.5|88498.5|88541.5|88502|88523.5|88488.4|32
1637150380000|2021-11-17 11:59:40|88524.3|88499.3|88524.7|88499.7|88525.9|88500.9|88523.6|88498.6|28
1637150390000|2021-11-17 11:59:50|88524.9|88499.9|88526.9|88476.9|88537.3|88499.9|88521|88476.4|46
1637150400000|2021-11-17 12:00:00|88528.2|88478.2|88538.6|88488.6|88538.6|88500.9|88519.5|88478.2|51
1637150410000|2021-11-17 12:00:10|88538.2|88488.2|88525.3|88500.3|88538.2|88502.7|88523.6|88487.8|43
1637150420000|2021-11-17 12:00:20|88526|88501|88529.7|88504.7|88543.9|88505.2|88525.5|88491.6|48
1637150430000|2021-11-17 12:00:30|88529.6|88504.6|88543.8|88493.8|88544.2|88505.9|88528.9|88493.1|39
1637150440000|2021-11-17 12:00:40|88543.2|88493.2|88526.9|88501.9|88544.9|88506.7|88525|88493.2|49
1637150450000|2021-11-17 12:00:50|88526.5|88501.5|88537|88487|88537.4|88502|88524.9|88484.5|50
1637150460000|2021-11-17 12:01:00|88537.2|88487.2|88520.7|88495.7|88537.6|88496|88519.2|88479.7|57
1637150470000|2021-11-17 12:01:10|88521|88496|88519.4|88494.4|88522.8|88497.8|88519.4|88494.4|51
1637150480000|2021-11-17 12:01:20|88520.2|88495.2|88537.9|88487.9|88537.9|88499.2|88520|88487.1|37
1637150490000|2021-11-17 12:01:30|88537.5|88487.5|88516.8|88491.8|88537.9|88495.1|88516.3|88484|44
1637150500000|2021-11-17 12:01:40|88516.6|88491.6|88520.3|88470.3|88529.5|88494.3|88512.2|88463.7|71
1637150510000|2021-11-17 12:01:50|88519.6|88469.6|88519.5|88469.5|88529.7|88491|88513.6|88468.4|55
1637150520000|2021-11-17 12:02:00|88519.9|88469.9|88517.5|88467.5|88521.2|88471.2|88516.5|88466.5|53
1637150530000|2021-11-17 12:02:10|88517.9|88467.9|88504.7|88479.7|88523.2|88486.6|88504.7|88467.7|59
1637150540000|2021-11-17 12:02:20|88504.8|88479.8|88517.3|88467.3|88523.7|88481|88503.4|88467.3|50
1637150550000|2021-11-17 12:02:30|88518.6|88468.6|88522.3|88472.3|88522.5|88472.5|88517.5|88467.5|32
1637150560000|2021-11-17 12:02:40|88523.3|88473.3|88510.8|88485.8|88523.3|88486.8|88506.3|88472.3|60
1637150570000|2021-11-17 12:02:50|88514|88489|88517.9|88467.9|88519.8|88489.6|88503.1|88465.6|48
1637150580000|2021-11-17 12:03:00|88517.8|88467.8|88527.7|88477.7|88527.7|88488.6|88507.8|88467.8|50
1637150590000|2021-11-17 12:03:10|88527.3|88477.3|88502.7|88477.7|88528|88490.9|88501.3|88476.3|61
1637150600000|2021-11-17 12:03:20|88502.6|88477.6|88493.7|88468.7|88513.2|88479.3|88492.1|88458|54
1637150610000|2021-11-17 12:03:30|88495|88470|88492.7|88467.7|88510.1|88471.8|88490.2|88453.8|53
1637150620000|2021-11-17 12:03:40|88493.1|88468.1|88494.4|88469.4|88495.3|88470.3|88492.8|88467.8|35
1637150630000|2021-11-17 12:03:50|88494|88469|88489.8|88464.8|88494.7|88469.7|88489.7|88464.7|35
1637150640000|2021-11-17 12:04:00|88489.7|88464.7|88485.7|88460.7|88493.3|88468.3|88485.1|88460.1|51
1637150650000|2021-11-17 12:04:10|88485.6|88460.6|88485.8|88460.8|88486.7|88461.7|88484.1|88459.1|45
1637150660000|2021-11-17 12:04:20|88485.7|88460.7|88481.6|88456.6|88485.7|88460.7|88481|88456|43
1637150670000|2021-11-17 12:04:30|88481.2|88456.2|88481.1|88456.1|88483.8|88458.8|88479.3|88454.3|56
1637150680000|2021-11-17 12:04:40|88481|88456|88483.4|88458.4|88486.2|88461.2|88480.6|88455.6|52
1637150690000|2021-11-17 12:04:50|88483.1|88458.1|88480.7|88455.7|88483.5|88458.5|88479.5|88454.5|42
1637150700000|2021-11-17 12:05:00|88481.8|88456.8|88482.1|88457.1|88486.8|88461.8|88480.9|88455.9|50
1637150710000|2021-11-17 12:05:10|88482.2|88457.2|88484.3|88459.3|88485.1|88460.1|88481.7|88456.7|48
1637150720000|2021-11-17 12:05:20|88484.4|88459.4|88490.5|88465.5|88491.3|88466.3|88483.7|88458.7|47
1637150730000|2021-11-17 12:05:30|88490.8|88465.8|88490.9|88465.9|88503.4|88471.4|88488.9|88453.4|48
1637150740000|2021-11-17 12:05:40|88490.8|88465.8|88489.7|88464.7|88493|88468|88489.3|88464.3|47
1637150750000|2021-11-17 12:05:50|88489.5|88464.5|88492.9|88467.9|88494.5|88469.5|88487.1|88462.1|40
1637150760000|2021-11-17 12:06:00|88493.4|88468.4|88496.6|88471.6|88496.9|88471.9|88493.4|88468.4|35
1637150770000|2021-11-17 12:06:10|88496.7|88471.7|88502.6|88477.6|88506.6|88481.6|88496.7|88471.7|55
1637150780000|2021-11-17 12:06:20|88502.7|88477.7|88503.4|88478.4|88506.1|88481.1|88502.7|88477.7|36
1637150790000|2021-11-17 12:06:30|88503.5|88478.5|88503.8|88478.8|88505.3|88480.3|88499.6|88474.6|52
1637150800000|2021-11-17 12:06:40|88503.7|88478.7|88505.3|88480.3|88505.3|88480.3|88501.3|88476.3|44
1637150810000|2021-11-17 12:06:50|88504.9|88479.9|88503.7|88478.7|88505.4|88480.4|88501.3|88476.3|35
1637150820000|2021-11-17 12:07:00|88503.4|88478.4|88500|88475|88503.4|88478.4|88499.8|88474.8|41
1637150830000|2021-11-17 12:07:10|88499.9|88474.9|88499.7|88474.7|88502.2|88477.2|88499.1|88474.1|39
1637150840000|2021-11-17 12:07:20|88499.5|88474.5|88501.9|88476.9|88502.4|88477.4|88499|88474|43
1637150850000|2021-11-17 12:07:30|88502.2|88477.2|88498.1|88473.1|88502.5|88477.5|88497.6|88472.6|42
1637150860000|2021-11-17 12:07:40|88496.8|88471.8|88499.4|88474.4|88501.6|88476.6|88493.8|88468.8|54
1637150870000|2021-11-17 12:07:50|88499.3|88474.3|88495.2|88470.2|88499.9|88474.9|88494.7|88469.7|49
1637150880000|2021-11-17 12:08:00|88495.1|88470.1|88493.9|88468.9|88496.6|88471.6|88493.2|88468.2|38
1637150890000|2021-11-17 12:08:10|88493.7|88468.7|88495|88470|88496|88471|88490.1|88465.1|42
1637150900000|2021-11-17 12:08:20|88494.6|88469.6|88493.6|88468.6|88496.9|88471.9|88493.6|88468.6|49
1637150910000|2021-11-17 12:08:30|88493.5|88468.5|88493.9|88468.9|88494.3|88469.3|88492.2|88467.2|33
1637150920000|2021-11-17 12:08:40|88493.4|88468.4|88494.7|88469.7|88495.2|88470.2|88492.9|88467.9|28
1637150930000|2021-11-17 12:08:50|88494.6|88469.6|88494.6|88469.6|88494.8|88469.8|88494.2|88469.2|15
1637150940000|2021-11-17 12:09:00|88494.2|88469.2|88490.7|88465.7|88494.2|88469.2|88485.7|88460.7|47
1637150950000|2021-11-17 12:09:10|88491|88466|88492.5|88467.5|88492.5|88467.5|88488.9|88463.9|35
1637150960000|2021-11-17 12:09:20|88492|88467|88491|88466|88495.7|88470.7|88491|88466|40
1637150970000|2021-11-17 12:09:30|88490.8|88465.8|88494.5|88469.5|88495|88470|88490|88465|32
1637150980000|2021-11-17 12:09:40|88494.2|88469.2|88492.1|88467.1|88494.4|88469.4|88490.9|88465.9|39
1637150990000|2021-11-17 12:09:50|88491.6|88466.6|88468.4|88443.4|88491.6|88466.6|88466.8|88441.8|53
1637151000000|2021-11-17 12:10:00|88468.5|88443.5|88483|88458|88484.2|88459.2|88467.5|88442.5|60
1637151010000|2021-11-17 12:10:10|88479.3|88454.3|88487.9|88462.9|88494.2|88462.9|88477|88441.7|58
1637151020000|2021-11-17 12:10:20|88488.1|88463.1|88487.4|88462.4|88490.7|88465.7|88486|88461|49
1637151030000|2021-11-17 12:10:30|88489.7|88464.7|88476.2|88451.2|88489.7|88464.7|88475.1|88450.1|55
1637151040000|2021-11-17 12:10:40|88476.3|88451.3|88476.6|88451.6|88477.8|88452.8|88475|88450|41
1637151050000|2021-11-17 12:10:50|88476.7|88451.7|88480.5|88455.5|88482.4|88457.4|88474.9|88449.9|43
1637151060000|2021-11-17 12:11:00|88482|88457|88472.6|88447.6|88482|88457|88471.3|88446.3|46
1637151070000|2021-11-17 12:11:10|88472.3|88447.3|88469.9|88444.9|88473.3|88448.3|88468.1|88443.1|42
1637151080000|2021-11-17 12:11:20|88470.2|88445.2|88466.4|88441.4|88470.2|88445.2|88464.9|88439.9|42
1637151090000|2021-11-17 12:11:30|88467.9|88442.9|88464.1|88439.1|88467.9|88442.9|88460.2|88435.2|34
1637151100000|2021-11-17 12:11:40|88464.3|88439.3|88461.6|88436.6|88465.4|88440.4|88461.3|88436.3|36
1637151110000|2021-11-17 12:11:50|88461.7|88436.7|88463.3|88438.3|88463.5|88438.5|88459.4|88434.4|38
1637151120000|2021-11-17 12:12:00|88462.7|88437.7|88449.1|88424.1|88471.8|88439.3|88448.2|88410.4|47
1637151130000|2021-11-17 12:12:10|88449.4|88424.4|88450.7|88425.7|88450.8|88425.8|88446.4|88421.4|43
1637151140000|2021-11-17 12:12:20|88450.3|88425.3|88451.3|88426.3|88466|88428.4|88449.6|88412.4|40
1637151150000|2021-11-17 12:12:30|88452.5|88427.5|88448.1|88423.1|88452.5|88427.5|88447.9|88422.9|29
1637151160000|2021-11-17 12:12:40|88448|88423|88451.1|88426.1|88463|88427.5|88445|88408.5|43
1637151170000|2021-11-17 12:12:50|88451.3|88426.3|88451.7|88426.7|88466.6|88429.2|88450.4|88415.3|41
1637151180000|2021-11-17 12:13:00|88453|88428|88462.9|88412.9|88466.8|88428|88451.5|88412.9|36
1637151190000|2021-11-17 12:13:10|88449.9|88424.9|88447.6|88422.6|88459.9|88425.5|88444.1|88409.9|48
1637151200000|2021-11-17 12:13:20|88447.9|88422.9|88446.2|88421.2|88448.6|88423.6|88446.1|88421.1|35
1637151210000|2021-11-17 12:13:30|88447.2|88422.2|88446.6|88421.6|88448.1|88423.1|88444|88419|39
1637151220000|2021-11-17 12:13:40|88446.5|88421.5|88444|88419|88446.9|88421.9|88443.6|88418.6|31
1637151230000|2021-11-17 12:13:50|88443.7|88418.7|88444.6|88419.6|88445.7|88420.7|88442.1|88417.1|37
1637151240000|2021-11-17 12:14:00|88443.9|88418.9|88444.9|88419.9|88446.7|88421.7|88443.4|88418.4|29
1637151250000|2021-11-17 12:14:10|88445.1|88420.1|88447.3|88422.3|88449.9|88424.9|88444.2|88419.2|39
1637151260000|2021-11-17 12:14:20|88447.2|88422.2|88455.2|88430.2|88455.9|88430.9|88447.2|88422.2|29
1637151270000|2021-11-17 12:14:30|88455.5|88430.5|88459.8|88434.8|88462.3|88437.3|88454.2|88429.2|27
1637151280000|2021-11-17 12:14:40|88459.2|88434.2|88458.2|88433.2|88459.7|88434.7|88458.1|88433.1|27
1637151290000|2021-11-17 12:14:50|88458.3|88433.3|88458.1|88433.1|88459|88434|88458.1|88433.1|23
1637151300000|2021-11-17 12:15:00|88459.3|88434.3|88459.5|88434.5|88472.1|88434.8|88456.1|88419.2|47
1637151310000|2021-11-17 12:15:10|88460.1|88435.1|88460.1|88435.1|88461.2|88436.2|88457.5|88432.5|33
1637151320000|2021-11-17 12:15:20|88461.7|88436.7|88467.9|88417.9|88474|88436.7|88459.8|88416.2|61
1637151330000|2021-11-17 12:15:30|88455.1|88430.1|88453.7|88428.7|88455.1|88430.1|88452.7|88427.7|38
1637151340000|2021-11-17 12:15:40|88453.2|88428.2|88457.3|88407.3|88457.6|88428.2|88445.5|88407|44
1637151350000|2021-11-17 12:15:50|88457.4|88407.4|88435.5|88410.5|88457.7|88418.5|88435.2|88399.5|49
1637151360000|2021-11-17 12:16:00|88435.3|88410.3|88438.7|88388.7|88441.3|88411.5|88429|88388.7|54
1637151370000|2021-11-17 12:16:10|88439.3|88389.3|88443|88393|88443.8|88393.8|88439.3|88389.3|48
1637151380000|2021-11-17 12:16:20|88443.1|88393.1|88438.1|88388.1|88445.1|88395.1|88436.1|88386.1|43
1637151390000|2021-11-17 12:16:30|88439.8|88389.8|88421.3|88371.3|88439.8|88395.8|88410.7|88371.3|61
1637151400000|2021-11-17 12:16:40|88421.5|88371.5|88417.7|88367.7|88423.1|88373.1|88413.8|88363.8|58
1637151410000|2021-11-17 12:16:50|88417.9|88367.9|88418.7|88368.7|88419.9|88377.6|88402|88364.8|50
1637151420000|2021-11-17 12:17:00|88418.5|88368.5|88418.3|88368.3|88420|88370|88415.2|88365.2|53
1637151430000|2021-11-17 12:17:10|88418.4|88368.4|88423.3|88373.3|88427.4|88385.1|88408.6|88367.2|51
1637151440000|2021-11-17 12:17:20|88423.4|88373.4|88415.6|88390.6|88435|88394.7|88412.5|88373.4|54
1637151450000|2021-11-17 12:17:30|88415.8|88390.8|88417.3|88392.3|88418.3|88393.3|88415.3|88390.3|41
1637151460000|2021-11-17 12:17:40|88417.4|88392.4|88410.2|88385.2|88430.3|88392.4|88410.2|88370.5|41
1637151470000|2021-11-17 12:17:50|88410.5|88385.5|88405.1|88380.1|88410.7|88385.7|88403.6|88378.6|35
1637151480000|2021-11-17 12:18:00|88405.3|88380.3|88420.8|88370.8|88422.8|88385.2|88403.7|88370|41
1637151490000|2021-11-17 12:18:10|88420.9|88370.9|88408.3|88383.3|88422.3|88383.3|88405.7|88368.2|49
1637151500000|2021-11-17 12:18:20|88421.9|88371.9|88399.2|88374.2|88422.8|88382.1|88399.2|88370.9|49
1637151510000|2021-11-17 12:18:30|88400.1|88375.1|88412.4|88362.4|88412.4|88377.5|88396.2|88360.1|49
1637151520000|2021-11-17 12:18:40|88398.2|88373.2|88399.8|88374.8|88417.3|88379.6|88398.2|88362.4|41
1637151530000|2021-11-17 12:18:50|88400|88375|88402.9|88377.9|88416.2|88378.1|88399.5|88360.6|29
1637151540000|2021-11-17 12:19:00|88403.2|88378.2|88404.7|88379.7|88404.7|88379.7|88401.2|88376.2|46
1637151550000|2021-11-17 12:19:10|88405|88380|88405.6|88380.6|88413.8|88388.8|88404|88379|52
1637151560000|2021-11-17 12:19:20|88405|88380|88402.5|88377.5|88412.4|88380|88398.5|88362.4|43
1637151570000|2021-11-17 12:19:30|88402.3|88377.3|88400.3|88375.3|88414.8|88377.4|88400.3|88362.2|53
1637151580000|2021-11-17 12:19:40|88400.4|88375.4|88403.3|88378.3|88404.8|88379.8|88400|88375|40
1637151590000|2021-11-17 12:19:50|88403.5|88378.5|88403.1|88378.1|88403.9|88378.9|88402.7|88377.7|29
1637151600000|2021-11-17 12:20:00|88403.8|88378.8|88396.1|88371.1|88403.8|88378.8|88394.2|88369.2|32
1637151610000|2021-11-17 12:20:10|88396|88371|88395.8|88370.8|88396.1|88371.1|88391.8|88366.8|46
1637151620000|2021-11-17 12:20:20|88395.7|88370.7|88401.9|88376.9|88412|88377.5|88395.3|88361.8|46
1637151630000|2021-11-17 12:20:30|88415.7|88365.7|88394.9|88369.9|88415.7|88377|88394.5|88365.7|47
1637151640000|2021-11-17 12:20:40|88395.1|88370.1|88396.1|88371.1|88399.8|88374.8|88395.1|88370.1|43
1637151650000|2021-11-17 12:20:50|88396|88371|88407|88382|88409.2|88384.2|88395.6|88370.6|41
1637151660000|2021-11-17 12:21:00|88407.9|88382.9|88409.4|88384.4|88410.2|88385.2|88405.6|88380.6|54
1637151670000|2021-11-17 12:21:10|88409.5|88384.5|88411|88386|88423.5|88386.2|88404.5|88372.4|42
1637151680000|2021-11-17 12:21:20|88410.8|88385.8|88407.1|88382.1|88411.4|88386.4|88407.1|88382.1|31
1637151690000|2021-11-17 12:21:30|88407.3|88382.3|88409.8|88384.8|88410.1|88385.1|88406.6|88381.6|27
1637151700000|2021-11-17 12:21:40|88409.7|88384.7|88416.9|88391.9|88426|88392.7|88409.7|88375.7|36
1637151710000|2021-11-17 12:21:50|88417.1|88392.1|88416|88391|88417.5|88392.5|88415.6|88390.6|33
1637151720000|2021-11-17 12:22:00|88415.7|88390.7|88415.2|88390.2|88419|88394|88414.3|88389.3|32
1637151730000|2021-11-17 12:22:10|88414.9|88389.9|88417.9|88392.9|88418.8|88393.8|88414.9|88389.9|39
1637151740000|2021-11-17 12:22:20|88418|88393|88418.7|88393.7|88418.8|88393.8|88417.6|88392.6|24
1637151750000|2021-11-17 12:22:30|88419.1|88394.1|88417.5|88392.5|88419.1|88394.1|88416.9|88391.9|20
1637151760000|2021-11-17 12:22:40|88416.5|88391.5|88420.4|88395.4|88433.5|88395.6|88416.2|88383.3|26
1637151770000|2021-11-17 12:22:50|88420.5|88395.5|88421.3|88396.3|88421.8|88396.8|88419.9|88394.9|28
1637151780000|2021-11-17 12:23:00|88421.5|88396.5|88420.1|88395.1|88422.5|88397.5|88419.9|88394.9|17
1637151790000|2021-11-17 12:23:10|88420|88395|88414|88389|88429.4|88395|88412.7|88374.7|38
1637151800000|2021-11-17 12:23:20|88413.9|88388.9|88440.7|88390.7|88442.2|88400|88413.7|88387.8|39
1637151810000|2021-11-17 12:23:30|88440.9|88390.9|88429.1|88404.1|88443.1|88405.7|88424.9|88390.9|50
1637151820000|2021-11-17 12:23:40|88428.1|88403.1|88422.2|88397.2|88441.8|88403.1|88420.9|88386.8|45
1637151830000|2021-11-17 12:23:50|88422.4|88397.4|88425.3|88400.3|88425.5|88400.5|88421.4|88396.4|23
1637151840000|2021-11-17 12:24:00|88425.4|88400.4|88434.8|88409.8|88446.1|88409.8|88425.4|88388.3|46
1637151850000|2021-11-17 12:24:10|88434.7|88409.7|88431.2|88406.2|88445.6|88409.7|88431.2|88395.6|33
1637151860000|2021-11-17 12:24:20|88432|88407|88430.2|88405.2|88445.5|88408.9|88429.3|88392.5|48
1637151870000|2021-11-17 12:24:30|88431.2|88406.2|88434.6|88409.6|88436.1|88411.1|88430.6|88405.6|40
1637151880000|2021-11-17 12:24:40|88435.5|88410.5|88434|88409|88437.3|88412.3|88433|88408|38
1637151890000|2021-11-17 12:24:50|88433.8|88408.8|88438|88413|88438.8|88413.8|88433.5|88408.5|41
1637151900000|2021-11-17 12:25:00|88438.5|88413.5|88438.8|88413.8|88438.9|88413.9|88437.2|88412.2|41
1637151910000|2021-11-17 12:25:10|88438.5|88413.5|88439.3|88414.3|88441.3|88416.3|88438.5|88413.5|26
1637151920000|2021-11-17 12:25:20|88439.2|88414.2|88452.1|88402.1|88453.2|88415.1|88438.9|88401.7|32
1637151930000|2021-11-17 12:25:30|88451.9|88401.9|88445.4|88420.4|88457.6|88420.7|88443.7|88401.9|32
1637151940000|2021-11-17 12:25:40|88445.2|88420.2|88442.9|88417.9|88454.7|88420.5|88441.2|88404.7|30
1637151950000|2021-11-17 12:25:50|88443.9|88418.9|88458.9|88408.9|88461.4|88421.2|88440|88408.2|38
1637151960000|2021-11-17 12:26:00|88458.8|88408.8|88460.3|88435.3|88470.4|88436.8|88454.8|88408.1|54
1637151970000|2021-11-17 12:26:10|88460.4|88435.4|88461.9|88436.9|88472.7|88438.5|88458.6|88421.4|46
1637151980000|2021-11-17 12:26:20|88462.4|88437.4|88459.4|88434.4|88474.3|88438.2|88458.6|88424.1|33
1637151990000|2021-11-17 12:26:30|88460.3|88435.3|88463.4|88438.4|88476.9|88439.2|88459.6|88425.5|41
1637152000000|2021-11-17 12:26:40|88463.5|88438.5|88463.6|88438.6|88476.9|88442|88462.6|88425.8|48
1637152010000|2021-11-17 12:26:50|88462.8|88437.8|88465.1|88440.1|88465.2|88440.2|88462.8|88437.8|30
1637152020000|2021-11-17 12:27:00|88465|88440|88464|88439|88465.2|88440.2|88463.5|88438.5|29
1637152030000|2021-11-17 12:27:10|88464.6|88439.6|88473.8|88423.8|88473.8|88439.6|88460|88423.8|52
1637152040000|2021-11-17 12:27:20|88474.5|88424.5|88462|88437|88475.6|88437.2|88460.9|88423.8|20
1637152050000|2021-11-17 12:27:30|88461.5|88436.5|88460.6|88435.6|88462.1|88437.1|88460.1|88435.1|24
1637152060000|2021-11-17 12:27:40|88459.9|88434.9|88461.4|88436.4|88462.5|88437.5|88459.8|88434.8|37
1637152070000|2021-11-17 12:27:50|88461.5|88436.5|88461.3|88436.3|88461.8|88436.8|88460.8|88435.8|16
1637152080000|2021-11-17 12:28:00|88461.1|88436.1|88459|88434|88461.3|88436.3|88458.9|88433.9|24
1637152090000|2021-11-17 12:28:10|88460|88435|88459.3|88434.3|88460|88435|88458.3|88433.3|21
1637152100000|2021-11-17 12:28:20|88458.7|88433.7|88459.3|88434.3|88459.9|88434.9|88458.4|88433.4|23
1637152110000|2021-11-17 12:28:30|88458.8|88433.8|88461.1|88436.1|88477.6|88438|88458.7|88424.9|27
1637152120000|2021-11-17 12:28:40|88460.9|88435.9|88456.9|88431.9|88461.2|88436.2|88456|88431|34
1637152130000|2021-11-17 12:28:50|88456.1|88431.1|88459.7|88434.7|88459.7|88434.7|88456.1|88431.1|26
1637152140000|2021-11-17 12:29:00|88459.6|88434.6|88457|88432|88461.3|88436.3|88456.6|88431.6|44
1637152150000|2021-11-17 12:29:10|88456.7|88431.7|88458.4|88433.4|88459.3|88434.3|88456.7|88431.7|30
1637152160000|2021-11-17 12:29:20|88458.2|88433.2|88456.7|88431.7|88458.6|88433.6|88456.7|88431.7|25
1637152170000|2021-11-17 12:29:30|88456.8|88431.8|88456.8|88431.8|88459.9|88434.9|88456.4|88431.4|25
1637152180000|2021-11-17 12:29:40|88456.9|88431.9|88458.3|88433.3|88458.7|88433.7|88455.9|88430.9|37
1637152190000|2021-11-17 12:29:50|88457.8|88432.8|88456.4|88431.4|88458.5|88433.5|88454.1|88429.1|33
1637152200000|2021-11-17 12:30:00|88456.2|88431.2|88458|88433|88458|88433|88456.1|88431.1|34
1637152210000|2021-11-17 12:30:10|88457.9|88432.9|88461.1|88436.1|88461.8|88436.8|88457.9|88432.9|36
1637152220000|2021-11-17 12:30:20|88461|88436|88459.6|88434.6|88461|88436|88459.4|88434.4|12
1637152230000|2021-11-17 12:30:30|88459.8|88434.8|88454.2|88429.2|88468.4|88434.9|88453.7|88416.4|33
1637152240000|2021-11-17 12:30:40|88454|88429|88454.1|88429.1|88454.7|88429.7|88453.3|88428.3|27
1637152250000|2021-11-17 12:30:50|88453.8|88428.8|88453|88428|88454.6|88429.6|88452.9|88427.9|30
1637152260000|2021-11-17 12:31:00|88452.8|88427.8|88453.5|88428.5|88454.3|88429.3|88449.5|88424.5|47
1637152270000|2021-11-17 12:31:10|88453.9|88428.9|88454.4|88429.4|88456.3|88431.3|88452.6|88427.6|33
1637152280000|2021-11-17 12:31:20|88453.8|88428.8|88453.4|88428.4|88455.4|88430.4|88452.1|88427.1|25
1637152290000|2021-11-17 12:31:30|88453.1|88428.1|88454.1|88429.1|88454.6|88429.6|88452.8|88427.8|23
1637152300000|2021-11-17 12:31:40|88454.2|88429.2|88454|88429|88454.7|88429.7|88454|88429|14
1637152310000|2021-11-17 12:31:50|88454.2|88429.2|88454.5|88429.5|88455.7|88430.7|88454.2|88429.2|24
1637152320000|2021-11-17 12:32:00|88454.4|88429.4|88454.7|88429.7|88455.3|88430.3|88454.2|88429.2|24
1637152330000|2021-11-17 12:32:10|88454.9|88429.9|88457.3|88432.3|88457.6|88432.6|88454.9|88429.9|30
1637152340000|2021-11-17 12:32:20|88457.1|88432.1|88457.4|88432.4|88457.7|88432.7|88456.1|88431.1|23
1637152350000|2021-11-17 12:32:30|88457.3|88432.3|88472.7|88422.7|88474.3|88436.3|88457|88422.1|41
1637152360000|2021-11-17 12:32:40|88460.2|88435.2|88461.5|88436.5|88461.8|88436.8|88460.2|88435.2|40
1637152370000|2021-11-17 12:32:50|88461.3|88436.3|88460.4|88435.4|88461.9|88436.9|88460.3|88435.3|26
1637152380000|2021-11-17 12:33:00|88459.7|88434.7|88460.5|88435.5|88460.7|88435.7|88459.6|88434.6|20
1637152390000|2021-11-17 12:33:10|88460.6|88435.6|88458.9|88433.9|88460.8|88435.8|88457.4|88432.4|39
1637152400000|2021-11-17 12:33:20|88459.4|88434.4|88462.2|88437.2|88462.3|88437.3|88459.4|88434.4|25
1637152410000|2021-11-17 12:33:30|88464.1|88439.1|88462.3|88437.3|88464.1|88439.1|88462.2|88437.2|26
1637152420000|2021-11-17 12:33:40|88462.2|88437.2|88463.5|88438.5|88463.6|88438.6|88462.1|88437.1|22
1637152430000|2021-11-17 12:33:50|88463.9|88438.9|88458.6|88433.6|88463.9|88438.9|88456.8|88431.8|37
1637152440000|2021-11-17 12:34:00|88458.7|88433.7|88458.1|88433.1|88458.9|88433.9|88457.7|88432.7|17
1637152450000|2021-11-17 12:34:10|88458|88433|88457.3|88432.3|88459.3|88434.3|88457.3|88432.3|23
1637152460000|2021-11-17 12:34:20|88457.6|88432.6|88456.5|88431.5|88457.7|88432.7|88454.8|88429.8|46
1637152470000|2021-11-17 12:34:30|88456.6|88431.6|88454.6|88429.6|88457.5|88432.5|88451.8|88426.8|44
1637152480000|2021-11-17 12:34:40|88454.3|88429.3|88453.7|88428.7|88455.1|88430.1|88453.4|88428.4|38
1637152490000|2021-11-17 12:34:50|88453.9|88428.9|88454|88429|88454.7|88429.7|88452.1|88427.1|53
1637152500000|2021-11-17 12:35:00|88454.4|88429.4|88453.4|88428.4|88454.4|88429.4|88452|88427|37
1637152510000|2021-11-17 12:35:10|88453.7|88428.7|88454.7|88429.7|88455.4|88430.4|88453.7|88428.7|31
1637152520000|2021-11-17 12:35:20|88454.6|88429.6|88454.1|88429.1|88455|88430|88454|88429|27
1637152530000|2021-11-17 12:35:30|88453.9|88428.9|88442.9|88417.9|88462.1|88429.7|88442.8|88405.2|42
1637152540000|2021-11-17 12:35:40|88443.5|88418.5|88459.4|88409.4|88459.4|88421.2|88442.5|88409.4|34
1637152550000|2021-11-17 12:35:50|88459.2|88409.2|88447|88422|88460.3|88422|88447|88407.3|30
1637152560000|2021-11-17 12:36:00|88447.7|88422.7|88454.5|88429.5|88464.8|88430.3|88447.3|88413.6|46
1637152570000|2021-11-17 12:36:10|88454.7|88429.7|88455.2|88430.2|88455.7|88430.7|88453.8|88428.8|20
1637152580000|2021-11-17 12:36:20|88455.3|88430.3|88454.8|88429.8|88455.3|88430.3|88453.8|88428.8|18
1637152590000|2021-11-17 12:36:30|88454.7|88429.7|88461.9|88436.9|88475|88437.1|88454.2|88424.1|30
1637152600000|2021-11-17 12:36:40|88462.2|88437.2|88474.4|88424.4|88475.1|88437.8|88461.6|88424.4|24
1637152610000|2021-11-17 12:36:50|88474.5|88424.5|88462.9|88437.9|88477|88440.3|88462.4|88424.4|23
1637152620000|2021-11-17 12:37:00|88462.7|88437.7|88462.2|88437.2|88463|88438|88462.2|88437.2|26
1637152630000|2021-11-17 12:37:10|88462.3|88437.3|88462.6|88437.6|88462.8|88437.8|88462.2|88437.2|20
1637152640000|2021-11-17 12:37:20|88463.2|88438.2|88467.2|88442.2|88470.6|88445.6|88463.2|88438.2|35
1637152650000|2021-11-17 12:37:30|88466.5|88441.5|88467.8|88442.8|88467.9|88442.9|88465.5|88440.5|22
1637152660000|2021-11-17 12:37:40|88467.7|88442.7|88467.4|88442.4|88469.3|88444.3|88467.4|88442.4|23
1637152670000|2021-11-17 12:37:50|88468|88443|88467.9|88442.9|88468.3|88443.3|88466.6|88441.6|41
1637152680000|2021-11-17 12:38:00|88467.7|88442.7|88468.6|88443.6|88468.9|88443.9|88467.3|88442.3|35
1637152690000|2021-11-17 12:38:10|88468.4|88443.4|88468.4|88443.4|88468.4|88443.4|88467.3|88442.3|13
1637152700000|2021-11-17 12:38:20|88470.3|88445.3|88470.9|88445.9|88473.2|88448.2|88470.3|88445.3|46
1637152710000|2021-11-17 12:38:30|88470.8|88445.8|88472.4|88447.4|88472.4|88447.4|88470.4|88445.4|29
1637152720000|2021-11-17 12:38:40|88471.9|88446.9|88470.9|88445.9|88472.2|88447.2|88470.8|88445.8|23
1637152730000|2021-11-17 12:38:50|88470.7|88445.7|88470.3|88445.3|88470.7|88445.7|88469.8|88444.8|13
1637152740000|2021-11-17 12:39:00|88470.1|88445.1|88472.7|88447.7|88472.7|88447.7|88468.9|88443.9|27
1637152750000|2021-11-17 12:39:10|88472.3|88447.3|88471.1|88446.1|88473|88448|88469.1|88444.1|44
1637152760000|2021-11-17 12:39:20|88471.4|88446.4|88470.7|88445.7|88471.4|88446.4|88470.4|88445.4|22
1637152770000|2021-11-17 12:39:30|88470.8|88445.8|88470.1|88445.1|88470.8|88445.8|88469.4|88444.4|39
1637152780000|2021-11-17 12:39:40|88470.3|88445.3|88468.6|88443.6|88471.4|88446.4|88468.5|88443.5|40
1637152790000|2021-11-17 12:39:50|88468.2|88443.2|88469.6|88444.6|88470.3|88445.3|88468.2|88443.2|35
1637152800000|2021-11-17 12:40:00|88469.4|88444.4|88470.8|88445.8|88471.6|88446.6|88469|88444|44
1637152810000|2021-11-17 12:40:10|88470.9|88445.9|88469|88444|88471.3|88446.3|88468.9|88443.9|25
1637152820000|2021-11-17 12:40:20|88469.2|88444.2|88470.3|88445.3|88470.6|88445.6|88468.1|88443.1|30
1637152830000|2021-11-17 12:40:30|88470.1|88445.1|88470.4|88445.4|88471.2|88446.2|88468.3|88443.3|34
1637152840000|2021-11-17 12:40:40|88470|88445|88470|88445|88470.6|88445.6|88469.7|88444.7|20
1637152850000|2021-11-17 12:40:50|88469.8|88444.8|88468.4|88443.4|88470.9|88445.9|88468.4|88443.4|21
1637152860000|2021-11-17 12:41:00|88468.2|88443.2|88469.6|88444.6|88469.6|88444.6|88463.5|88438.5|25
1637152870000|2021-11-17 12:41:10|88469.5|88444.5|88465.2|88440.2|88469.6|88444.6|88464.5|88439.5|34
1637152880000|2021-11-17 12:41:20|88465.7|88440.7|88464.8|88439.8|88465.7|88440.7|88464.7|88439.7|31
1637152890000|2021-11-17 12:41:30|88464.5|88439.5|88467.5|88442.5|88468.4|88443.4|88464.4|88439.4|39
1637152900000|2021-11-17 12:41:40|88468.1|88443.1|88466.7|88441.7|88468.8|88443.8|88466.1|88441.1|34
1637152910000|2021-11-17 12:41:50|88466.6|88441.6|88466.6|88441.6|88467.2|88442.2|88466.1|88441.1|16
1637152920000|2021-11-17 12:42:00|88466.9|88441.9|88465.5|88440.5|88467.5|88442.5|88461.7|88436.7|39
1637152930000|2021-11-17 12:42:10|88465.4|88440.4|88466.5|88441.5|88467.7|88442.7|88464.8|88439.8|35
1637152940000|2021-11-17 12:42:20|88466.4|88441.4|88462|88437|88474.9|88442|88461.3|88424|27
1637152950000|2021-11-17 12:42:30|88462.3|88437.3|88464.2|88439.2|88465.4|88440.4|88460.6|88435.6|39
1637152960000|2021-11-17 12:42:40|88463.9|88438.9|88465.7|88440.7|88467.3|88442.3|88463.6|88438.6|38
1637152970000|2021-11-17 12:42:50|88465.2|88440.2|88465|88440|88468.8|88443.8|88465|88440|26
1637152980000|2021-11-17 12:43:00|88464.9|88439.9|88463.5|88438.5|88476.8|88440.9|88462.4|88426.8|32
1637152990000|2021-11-17 12:43:10|88463|88438|88462.8|88437.8|88463.6|88438.6|88461.5|88436.5|34
1637153000000|2021-11-17 12:43:20|88462.4|88437.4|88461.7|88436.7|88462.4|88437.4|88461.7|88436.7|15
1637153010000|2021-11-17 12:43:30|88462|88437|88459.8|88434.8|88462.2|88437.2|88458.1|88433.1|37
1637153020000|2021-11-17 12:43:40|88459.6|88434.6|88460.2|88435.2|88462.9|88437.9|88459.2|88434.2|41
1637153030000|2021-11-17 12:43:50|88461.7|88436.7|88459.5|88434.5|88462.3|88437.3|88459.5|88434.5|30
1637153040000|2021-11-17 12:44:00|88458.6|88433.6|88459.6|88434.6|88459.8|88434.8|88458.3|88433.3|31
1637153050000|2021-11-17 12:44:10|88458.3|88433.3|88459.3|88434.3|88459.8|88434.8|88458.3|88433.3|23
1637153060000|2021-11-17 12:44:20|88460.2|88435.2|88458.6|88433.6|88460.2|88435.2|88458.6|88433.6|15
1637153070000|2021-11-17 12:44:30|88458.4|88433.4|88455.9|88430.9|88459.2|88434.2|88455.3|88430.3|36
1637153080000|2021-11-17 12:44:40|88455.8|88430.8|88456.2|88431.2|88457.2|88432.2|88455.5|88430.5|15
1637153090000|2021-11-17 12:44:50|88456.6|88431.6|88455.4|88430.4|88457.3|88432.3|88455|88430|31
1637153100000|2021-11-17 12:45:00|88455.5|88430.5|88455.8|88430.8|88456.3|88431.3|88455.3|88430.3|16
1637153110000|2021-11-17 12:45:10|88456.1|88431.1|88459.5|88434.5|88460|88435|88456|88431|30
1637153120000|2021-11-17 12:45:20|88459.7|88434.7|88455.2|88430.2|88459.9|88434.9|88454.9|88429.9|35
1637153130000|2021-11-17 12:45:30|88455.1|88430.1|88451.3|88426.3|88455.4|88430.4|88450.6|88425.6|34
1637153140000|2021-11-17 12:45:40|88451.5|88426.5|88448.6|88423.6|88452.2|88427.2|88446.1|88421.1|42
1637153150000|2021-11-17 12:45:50|88448.5|88423.5|88449|88424|88451|88426|88447.9|88422.9|31
1637153160000|2021-11-17 12:46:00|88448.5|88423.5|88446.1|88421.1|88448.6|88423.6|88445.7|88420.7|26
1637153170000|2021-11-17 12:46:10|88445.9|88420.9|88446|88421|88446.5|88421.5|88444.2|88419.2|25
1637153180000|2021-11-17 12:46:20|88446.2|88421.2|88445.1|88420.1|88446.5|88421.5|88445.1|88420.1|21
1637153190000|2021-11-17 12:46:30|88445.5|88420.5|88448.6|88423.6|88462.1|88424.2|88445|88411|25
1637153200000|2021-11-17 12:46:40|88448.9|88423.9|88453.1|88428.1|88454|88429|88448.9|88423.9|42
1637153210000|2021-11-17 12:46:50|88453.2|88428.2|88451.8|88426.8|88453.2|88428.2|88451.5|88426.5|21
1637153220000|2021-11-17 12:47:00|88451.6|88426.6|88455.9|88430.9|88467.9|88430.9|88451.6|88417.9|23
1637153230000|2021-11-17 12:47:10|88455.6|88430.6|88455.7|88430.7|88456.1|88431.1|88455.2|88430.2|22
1637153240000|2021-11-17 12:47:20|88455.8|88430.8|88463.2|88438.2|88476.1|88438.7|88455.8|88418.4|36
1637153250000|2021-11-17 12:47:30|88463.5|88438.5|88470|88445|88482.1|88446.1|88463.5|88426.5|58
1637153260000|2021-11-17 12:47:40|88470.2|88445.2|88470|88445|88479.2|88445.6|88466.6|88428.7|46
1637153270000|2021-11-17 12:47:50|88469|88444|88470.4|88445.4|88470.8|88445.8|88468.6|88443.6|30
1637153280000|2021-11-17 12:48:00|88470.3|88445.3|88468.5|88443.5|88471.2|88446.2|88468.4|88443.4|30
1637153290000|2021-11-17 12:48:10|88468.7|88443.7|88466.6|88441.6|88476.6|88443.8|88463.6|88426.6|39
1637153300000|2021-11-17 12:48:20|88466.5|88441.5|88466.5|88441.5|88468.6|88443.6|88465.8|88440.8|33
1637153310000|2021-11-17 12:48:30|88466.4|88441.4|88471.9|88446.9|88472.6|88447.6|88466.2|88441.2|37
1637153320000|2021-11-17 12:48:40|88472.6|88447.6|88471.5|88446.5|88472.7|88447.7|88470.8|88445.8|34
1637153330000|2021-11-17 12:48:50|88471.8|88446.8|88466.9|88441.9|88476|88451|88466.9|88441.9|40
1637153340000|2021-11-17 12:49:00|88467|88442|88464.9|88439.9|88467.4|88442.4|88464.9|88439.9|39
1637153350000|2021-11-17 12:49:10|88465.1|88440.1|88466.5|88441.5|88468.7|88443.7|88464.4|88439.4|32
1637153360000|2021-11-17 12:49:20|88466|88441|88469.4|88444.4|88469.4|88444.4|88465.7|88440.7|44
1637153370000|2021-11-17 12:49:30|88469.3|88444.3|88469.6|88444.6|88469.9|88444.9|88467.1|88442.1|45
1637153380000|2021-11-17 12:49:40|88469.5|88444.5|88469.8|88444.8|88470.2|88445.2|88466.5|88441.5|41
1637153390000|2021-11-17 12:49:50|88469.5|88444.5|88468.2|88443.2|88469.5|88444.5|88468.1|88443.1|27
1637153400000|2021-11-17 12:50:00|88468.4|88443.4|88466.9|88441.9|88478.5|88443.6|88464.6|88427.4|38
1637153410000|2021-11-17 12:50:10|88466.6|88441.6|88463.1|88438.1|88466.6|88441.6|88459.6|88434.6|54
1637153420000|2021-11-17 12:50:20|88463|88438|88460.1|88435.1|88465.8|88440.8|88459.8|88434.8|47
1637153430000|2021-11-17 12:50:30|88461.2|88436.2|88466.3|88416.3|88466.4|88436.4|88455|88416.3|52
1637153440000|2021-11-17 12:50:40|88454.3|88429.3|88459.6|88409.6|88464.6|88429.3|88447|88408.7|52
1637153450000|2021-11-17 12:50:50|88459.9|88409.9|88444.3|88419.3|88459.9|88423|88441.9|88403.9|40
1637153460000|2021-11-17 12:51:00|88442.9|88417.9|88443.1|88418.1|88459.2|88421.7|88440.4|88404.6|59
1637153470000|2021-11-17 12:51:10|88442.5|88417.5|88445|88420|88456.2|88421.1|88442.5|88406|47
1637153480000|2021-11-17 12:51:20|88444.5|88419.5|88446.1|88421.1|88452.9|88424.3|88438|88401.8|50
1637153490000|2021-11-17 12:51:30|88446.5|88421.5|88442.3|88417.3|88447.5|88422.5|88440.6|88415.6|45
1637153500000|2021-11-17 12:51:40|88442.5|88417.5|88462.4|88437.4|88476.4|88438.3|88442.5|88417.5|50
1637153510000|2021-11-17 12:51:50|88462.5|88437.5|88470.7|88420.7|88474.8|88437.6|88460.7|88419.6|53
1637153520000|2021-11-17 12:52:00|88470.6|88420.6|88461.6|88436.6|88473.7|88436.8|88456.9|88418.9|44
1637153530000|2021-11-17 12:52:10|88461.7|88436.7|88461.9|88436.9|88463.1|88438.1|88460.9|88435.9|29
1637153540000|2021-11-17 12:52:20|88461.7|88436.7|88461|88436|88480.1|88447.3|88460.8|88419.7|55
1637153550000|2021-11-17 12:52:30|88460.8|88435.8|88459|88434|88461.7|88436.7|88458.3|88433.3|43
1637153560000|2021-11-17 12:52:40|88458.2|88433.2|88458.1|88433.1|88460.7|88435.7|88456.8|88431.8|38
1637153570000|2021-11-17 12:52:50|88458.4|88433.4|88454.1|88429.1|88460.4|88435.4|88453.4|88428.4|52
1637153580000|2021-11-17 12:53:00|88454.2|88429.2|88457.5|88432.5|88460.6|88435.6|88450.7|88425.7|39
1637153590000|2021-11-17 12:53:10|88458.4|88433.4|88452.3|88427.3|88459.1|88434.1|88451.4|88426.4|18
1637153600000|2021-11-17 12:53:20|88452.6|88427.6|88456.3|88431.3|88469.8|88431.9|88451.7|88417.7|26
1637153610000|2021-11-17 12:53:30|88456.7|88431.7|88456.5|88431.5|88457.2|88432.2|88454.7|88429.7|45
1637153620000|2021-11-17 12:53:40|88456|88431|88456.1|88431.1|88460.6|88435.6|88455.1|88430.1|32
1637153630000|2021-11-17 12:53:50|88456.2|88431.2|88456.8|88431.8|88456.8|88431.8|88454.2|88429.2|25
1637153640000|2021-11-17 12:54:00|88456.4|88431.4|88472.3|88422.3|88472.3|88437.8|88454.9|88422.3|28
1637153650000|2021-11-17 12:54:10|88471.7|88421.7|88461.2|88436.2|88471.7|88442.9|88457.8|88421.3|38
1637153660000|2021-11-17 12:54:20|88460.7|88435.7|88458|88433|88464.7|88439.7|88453.9|88428.9|54
1637153670000|2021-11-17 12:54:30|88458.7|88433.7|88462.5|88437.5|88462.8|88437.8|88458.1|88433.1|41
1637153680000|2021-11-17 12:54:40|88462.7|88437.7|88455.6|88430.6|88468.5|88437.7|88454.3|88418|46
1637153690000|2021-11-17 12:54:50|88456.1|88431.1|88457.5|88432.5|88459.5|88434.5|88455.7|88430.7|38
1637153700000|2021-11-17 12:55:00|88457.4|88432.4|88459.4|88434.4|88462.7|88437.7|88457.1|88432.1|53
1637153710000|2021-11-17 12:55:10|88459.3|88434.3|88455.3|88430.3|88461.6|88436.6|88454.2|88429.2|41
1637153720000|2021-11-17 12:55:20|88454.7|88429.7|88466.1|88441.1|88466.6|88441.6|88454.5|88429.5|47
1637153730000|2021-11-17 12:55:30|88465.9|88440.9|88454.8|88429.8|88468.5|88443.5|88454.5|88429.5|49
1637153740000|2021-11-17 12:55:40|88454.7|88429.7|88455|88430|88457.8|88432.8|88452|88427|54
1637153750000|2021-11-17 12:55:50|88455.1|88430.1|88447.3|88422.3|88457.2|88432.2|88447.2|88422.2|52
1637153760000|2021-11-17 12:56:00|88447.4|88422.4|88450.4|88425.4|88459.5|88434.5|88444.4|88419.4|61
1637153770000|2021-11-17 12:56:10|88450.3|88425.3|88458|88433|88462|88437|88450.3|88425.3|56
1637153780000|2021-11-17 12:56:20|88456.3|88431.3|88456.9|88431.9|88458.9|88433.9|88454.5|88429.5|45
1637153790000|2021-11-17 12:56:30|88457.4|88432.4|88467.2|88417.2|88467.4|88432.4|88454.8|88416.9|35
1637153800000|2021-11-17 12:56:40|88467|88417|88459.3|88434.3|88474.4|88438.4|88456.2|88416.8|61
1637153810000|2021-11-17 12:56:50|88459.6|88434.6|88460.1|88435.1|88473.6|88437.5|88458.5|88421.9|48
1637153820000|2021-11-17 12:57:00|88459.5|88434.5|88459.3|88434.3|88462.6|88437.6|88458.9|88433.9|45
1637153830000|2021-11-17 12:57:10|88460.3|88435.3|88455.9|88430.9|88460.5|88435.5|88454.9|88429.9|46
1637153840000|2021-11-17 12:57:20|88456.1|88431.1|88462.8|88437.8|88467|88440|88453.5|88417|44
1637153850000|2021-11-17 12:57:30|88462.9|88437.9|88472.8|88447.8|88473.3|88448.3|88462.9|88437.9|52
1637153860000|2021-11-17 12:57:40|88472.9|88447.9|88474|88449|88474.1|88449.1|88470.1|88445.1|51
1637153870000|2021-11-17 12:57:50|88473.6|88448.6|88483.3|88458.3|88501.6|88465.4|88472.9|88447.9|56
1637153880000|2021-11-17 12:58:00|88492.9|88442.9|88494|88444|88494.7|88458|88479.3|88442.9|62
1637153890000|2021-11-17 12:58:10|88493.8|88443.8|88473.8|88448.8|88493.8|88454.4|88471.7|88433.6|57
1637153900000|2021-11-17 12:58:20|88474.5|88449.5|88482.1|88457.1|88487|88462|88472.3|88447.3|51
1637153910000|2021-11-17 12:58:30|88482.3|88457.3|88475.5|88450.5|88483.2|88458.2|88475.5|88450.5|53
1637153920000|2021-11-17 12:58:40|88475.6|88450.6|88476.4|88451.4|88478.2|88453.2|88474.9|88449.9|46
1637153930000|2021-11-17 12:58:50|88476.6|88451.6|88476.4|88451.4|88477.3|88452.3|88475.4|88450.4|44
1637153940000|2021-11-17 12:59:00|88476.1|88451.1|88476|88451|88476.5|88451.5|88475|88450|29
1637153950000|2021-11-17 12:59:10|88475.9|88450.9|88481.6|88456.6|88482.3|88457.3|88475.7|88450.7|59
1637153960000|2021-11-17 12:59:20|88481.3|88456.3|88488.7|88463.7|88489.7|88464.7|88481.2|88456.2|51
1637153970000|2021-11-17 12:59:30|88489.3|88464.3|88500|88475|88503.1|88476|88488.2|88453.1|66
1637153980000|2021-11-17 12:59:40|88499.6|88474.6|88505.2|88480.2|88521.7|88484.9|88499.6|88468.6|60
1637153990000|2021-11-17 12:59:50|88506.7|88481.7|88502.7|88477.7|88506.7|88481.7|88499.4|88474.4|57
1637154000000|2021-11-17 13:00:00|88504|88479|88504.9|88479.9|88519.4|88481.8|88494|88466.3|63
1637154010000|2021-11-17 13:00:10|88505|88480|88510.9|88485.9|88510.9|88485.9|88503.7|88478.7|46
1637154020000|2021-11-17 13:00:20|88510.8|88485.8|88520.3|88470.3|88521.8|88486.4|88505.2|88469.3|52
1637154030000|2021-11-17 13:00:30|88519.7|88469.7|88528|88478|88528|88489.1|88509.3|88469.7|58
1637154040000|2021-11-17 13:00:40|88528.1|88478.1|88525.9|88475.9|88529.3|88491.3|88513.8|88475|48
1637154050000|2021-11-17 13:00:50|88525.8|88475.8|88515|88490|88526.7|88490.1|88512.3|88475.3|40
1637154060000|2021-11-17 13:01:00|88515.3|88490.3|88524.9|88474.9|88525.4|88491.2|88512.3|88472.9|29
1637154070000|2021-11-17 13:01:10|88525.4|88475.4|88514.1|88489.1|88529.8|88493.8|88512.4|88475.4|49
1637154080000|2021-11-17 13:01:20|88513.6|88488.6|88509.8|88484.8|88526.7|88489.4|88508.5|88469|49
1637154090000|2021-11-17 13:01:30|88510.3|88485.3|88509.5|88484.5|88511.9|88486.9|88508.6|88483.6|34
1637154100000|2021-11-17 13:01:40|88509.8|88484.8|88524.4|88474.4|88526.8|88489.7|88509.7|88469.6|54
1637154110000|2021-11-17 13:01:50|88524.7|88474.7|88509.8|88484.8|88524.8|88487.5|88509.5|88471.2|37
1637154120000|2021-11-17 13:02:00|88509.7|88484.7|88508.5|88483.5|88511|88486|88508.3|88483.3|37
1637154130000|2021-11-17 13:02:10|88508.7|88483.7|88509.8|88484.8|88509.8|88484.8|88507.1|88482.1|33
1637154140000|2021-11-17 13:02:20|88509.9|88484.9|88502|88477|88519.9|88485|88502|88469.3|40
1637154150000|2021-11-17 13:02:30|88503.2|88478.2|88500.4|88475.4|88503.3|88478.3|88500.4|88475.4|34
1637154160000|2021-11-17 13:02:40|88500.7|88475.7|88500.4|88475.4|88502.6|88477.6|88498.6|88473.6|31
1637154170000|2021-11-17 13:02:50|88499.4|88474.4|88495.5|88470.5|88499.4|88474.4|88490.2|88465.2|55
1637154180000|2021-11-17 13:03:00|88496.3|88471.3|88509.4|88484.4|88525.5|88485.5|88495|88470|57
1637154190000|2021-11-17 13:03:10|88520.8|88470.8|88519.5|88469.5|88520.9|88484.5|88507.4|88468.4|41
1637154200000|2021-11-17 13:03:20|88519.4|88469.4|88508.8|88483.8|88519.4|88484.2|88507|88469.2|29
1637154210000|2021-11-17 13:03:30|88508.6|88483.6|88530.3|88480.3|88530.3|88489.9|88507.4|88478.8|38
1637154220000|2021-11-17 13:03:40|88517.4|88492.4|88513.6|88488.6|88529.9|88492.9|88513.6|88477|49
1637154230000|2021-11-17 13:03:50|88513.3|88488.3|88508.6|88483.6|88524.8|88490.1|88508.5|88471.5|57
1637154240000|2021-11-17 13:04:00|88508.7|88483.7|88509.8|88484.8|88524.2|88487.6|88508.2|88472.6|41
1637154250000|2021-11-17 13:04:10|88509.6|88484.6|88510|88485|88523.3|88487.1|88507|88473.3|53
1637154260000|2021-11-17 13:04:20|88510.3|88485.3|88518.6|88493.6|88525.7|88493.6|88509.5|88475|47
1637154270000|2021-11-17 13:04:30|88517.1|88492.1|88511.6|88486.6|88528.3|88492.1|88509.7|88475.7|38
1637154280000|2021-11-17 13:04:40|88511.8|88486.8|88508.2|88483.2|88511.8|88486.8|88506.4|88481.4|50
1637154290000|2021-11-17 13:04:50|88508|88483|88510.4|88485.4|88510.9|88485.9|88505.4|88480.4|43
1637154300000|2021-11-17 13:05:00|88510.6|88485.6|88512.8|88487.8|88527.3|88490.4|88508.3|88472.6|41
1637154310000|2021-11-17 13:05:10|88512.7|88487.7|88513.2|88488.2|88514|88489|88511.6|88486.6|29
1637154320000|2021-11-17 13:05:20|88513.1|88488.1|88512.3|88487.3|88520.9|88489.2|88507.2|88470.6|45
1637154330000|2021-11-17 13:05:30|88512.4|88487.4|88509.3|88484.3|88514|88489|88508|88483|42
1637154340000|2021-11-17 13:05:40|88509.6|88484.6|88510.1|88485.1|88510.9|88485.9|88506.8|88481.8|44
1637154350000|2021-11-17 13:05:50|88509.4|88484.4|88512.4|88487.4|88512.6|88487.6|88509.4|88484.4|21
1637154360000|2021-11-17 13:06:00|88511.7|88486.7|88514.1|88489.1|88514.2|88489.2|88510.5|88485.5|28
1637154370000|2021-11-17 13:06:10|88513.5|88488.5|88499.8|88474.8|88521.3|88488.5|88499.6|88463.2|36
1637154380000|2021-11-17 13:06:20|88499.6|88474.6|88506.1|88481.1|88506.1|88481.1|88499.6|88474.6|32
1637154390000|2021-11-17 13:06:30|88507.3|88482.3|88526.3|88501.3|88526.3|88501.3|88506.1|88471.1|49
1637154400000|2021-11-17 13:06:40|88526.4|88501.4|88530.6|88505.6|88531.1|88506.1|88526.4|88501.4|41
1637154410000|2021-11-17 13:06:50|88530.3|88505.3|88529.7|88504.7|88542.5|88510.2|88526.7|88491.1|36
1637154420000|2021-11-17 13:07:00|88529.3|88504.3|88536.9|88511.9|88537.1|88512.1|88528.8|88503.8|37
1637154430000|2021-11-17 13:07:10|88536.7|88511.7|88528.4|88503.4|88537.6|88512.6|88528.4|88503.4|43
1637154440000|2021-11-17 13:07:20|88528.6|88503.6|88536.7|88486.7|88536.7|88504.1|88523.5|88486.7|37
1637154450000|2021-11-17 13:07:30|88536.5|88486.5|88524|88499|88536.5|88500.8|88522.6|88486.5|50
1637154460000|2021-11-17 13:07:40|88525.1|88500.1|88531.4|88506.4|88542.4|88506.4|88524.4|88487.1|60
1637154470000|2021-11-17 13:07:50|88530.6|88505.6|88540|88515|88554.6|88515.8|88530.6|88491.1|55
1637154480000|2021-11-17 13:08:00|88539.8|88514.8|88539.6|88514.6|88551.6|88518.1|88534.3|88496.7|59
1637154490000|2021-11-17 13:08:10|88541.6|88516.6|88546.3|88521.3|88560.1|88522|88538.5|88508.1|45
1637154500000|2021-11-17 13:08:20|88546.7|88521.7|88541.4|88516.4|88547|88522|88540.7|88515.7|42
1637154510000|2021-11-17 13:08:30|88541.7|88516.7|88562.6|88512.6|88564.2|88527.2|88541.4|88505.6|47
1637154520000|2021-11-17 13:08:40|88562.9|88512.9|88559.6|88534.6|88575.2|88536.6|88556.1|88512.3|50
1637154530000|2021-11-17 13:08:50|88558.2|88533.2|88563.7|88538.7|88577.5|88540.2|88557.9|88521.6|49
1637154540000|2021-11-17 13:09:00|88564.3|88539.3|88570.8|88545.8|88570.8|88545.8|88560.6|88535.6|46
1637154550000|2021-11-17 13:09:10|88573.1|88548.1|88579.5|88554.5|88593.3|88554.6|88572.1|88540.7|48
1637154560000|2021-11-17 13:09:20|88579.8|88554.8|88583.5|88558.5|88594.8|88558.5|88578.2|88541.5|45
1637154570000|2021-11-17 13:09:30|88580.4|88555.4|88582.5|88557.5|88583|88558|88580.1|88555.1|33
1637154580000|2021-11-17 13:09:40|88582.6|88557.6|88580.7|88555.7|88582.7|88557.7|88580.6|88555.6|29
1637154590000|2021-11-17 13:09:50|88580.6|88555.6|88585.1|88560.1|88596.6|88560.1|88580.2|88544.7|39
1637154600000|2021-11-17 13:10:00|88585.4|88560.4|88603.8|88553.8|88609.2|88573.3|88584.3|88553.1|54
1637154610000|2021-11-17 13:10:10|88591.3|88566.3|88591.8|88566.8|88603.7|88567.1|88591.3|88552.4|35
1637154620000|2021-11-17 13:10:20|88591.6|88566.6|88593.2|88568.2|88593.7|88568.7|88591.1|88566.1|35
1637154630000|2021-11-17 13:10:30|88593.7|88568.7|88599.4|88574.4|88601.4|88576.4|88593.2|88568.2|44
1637154640000|2021-11-17 13:10:40|88599.5|88574.5|88604|88579|88610.1|88585.1|88599.3|88574.3|52
1637154650000|2021-11-17 13:10:50|88603.7|88578.7|88610.3|88585.3|88620.1|88586.3|88603.4|88569.6|39
1637154660000|2021-11-17 13:11:00|88610|88585|88626.6|88576.6|88627.1|88588.6|88609.8|88576.2|50
1637154670000|2021-11-17 13:11:10|88613.7|88588.7|88610|88585|88625.7|88589.4|88608.8|88575.7|42
1637154680000|2021-11-17 13:11:20|88609.6|88584.6|88606.4|88581.4|88610.1|88585.1|88605.6|88580.6|37
1637154690000|2021-11-17 13:11:30|88606.3|88581.3|88614.6|88589.6|88624|88589.9|88606.3|88572.8|42
1637154700000|2021-11-17 13:11:40|88614.5|88589.5|88610.9|88585.9|88614.7|88589.7|88609.9|88584.9|32
1637154710000|2021-11-17 13:11:50|88610.8|88585.8|88623.9|88573.9|88624.8|88586.8|88610|88573.9|35
1637154720000|2021-11-17 13:12:00|88623.7|88573.7|88628.8|88578.8|88629.7|88593.6|88612.6|88573.7|45
1637154730000|2021-11-17 13:12:10|88617.1|88592.1|88641.9|88616.9|88657.4|88618.1|88613.4|88584.8|61
1637154740000|2021-11-17 13:12:20|88639.5|88614.5|88638.9|88613.9|88654.1|88616.6|88637.3|88601.2|61
1637154750000|2021-11-17 13:12:30|88639.8|88614.8|88636.8|88611.8|88653.3|88614.8|88634.9|88597.5|41
1637154760000|2021-11-17 13:12:40|88636.5|88611.5|88636.9|88611.9|88637.1|88612.1|88636|88611|29
1637154770000|2021-11-17 13:12:50|88636.4|88611.4|88641.6|88616.6|88642.2|88617.2|88635.9|88610.9|38
1637154780000|2021-11-17 13:13:00|88640.9|88615.9|88638.9|88613.9|88641.5|88616.5|88638.4|88613.4|41
1637154790000|2021-11-17 13:13:10|88638.5|88613.5|88638.8|88613.8|88639.3|88614.3|88638.1|88613.1|25
1637154800000|2021-11-17 13:13:20|88638.9|88613.9|88641.5|88616.5|88641.8|88616.8|88638.3|88613.3|23
1637154810000|2021-11-17 13:13:30|88641.8|88616.8|88638|88613|88650.7|88616.8|88633.8|88599.9|45
1637154820000|2021-11-17 13:13:40|88637.9|88612.9|88649.7|88624.7|88653|88628|88636.6|88611.6|40
1637154830000|2021-11-17 13:13:50|88652.2|88627.2|88664.7|88614.7|88666.2|88629|88648.4|88611.6|55
1637154840000|2021-11-17 13:14:00|88665.2|88615.2|88647.8|88622.8|88666|88627.3|88647|88612|55
1637154850000|2021-11-17 13:14:10|88648.3|88623.3|88647.4|88622.4|88661.3|88624.6|88647.2|88609.4|41
1637154860000|2021-11-17 13:14:20|88648.2|88623.2|88650.4|88625.4|88663.5|88626.8|88647.3|88610.9|49
1637154870000|2021-11-17 13:14:30|88649.9|88624.9|88647.4|88622.4|88649.9|88624.9|88645.3|88620.3|48
1637154880000|2021-11-17 13:14:40|88647.9|88622.9|88652|88627|88652|88627|88647.5|88622.5|40
1637154890000|2021-11-17 13:14:50|88651.6|88626.6|88672.2|88622.2|88672.2|88635.4|88649.2|88616.7|43
1637154900000|2021-11-17 13:15:00|88659|88634|88652|88627|88664.2|88634.8|88650.8|88612.9|58
1637154910000|2021-11-17 13:15:10|88652.4|88627.4|88652.8|88627.8|88652.8|88627.8|88651.4|88626.4|39
1637154920000|2021-11-17 13:15:20|88653|88628|88659.9|88634.9|88663.9|88634.9|88647.7|88610.9|46
1637154930000|2021-11-17 13:15:30|88660.1|88635.1|88656|88631|88660.3|88635.3|88653.3|88628.3|45
1637154940000|2021-11-17 13:15:40|88654.1|88629.1|88655.1|88630.1|88655.8|88630.8|88653.8|88628.8|35
1637154950000|2021-11-17 13:15:50|88648.8|88623.8|88657.4|88607.4|88660.6|88624.2|88644.2|88606.7|35
1637154960000|2021-11-17 13:16:00|88657.2|88607.2|88639.3|88614.3|88659.1|88621.8|88636.8|88597|42
1637154970000|2021-11-17 13:16:10|88639.5|88614.5|88650.9|88600.9|88650.9|88614.5|88637.2|88599|27
1637154980000|2021-11-17 13:16:20|88651|88601|88648.6|88598.6|88651.4|88601.4|88648.5|88598.5|16
1637154990000|2021-11-17 13:16:30|88648.7|88598.7|88636.1|88611.1|88648.8|88613|88635.1|88598.4|38
1637155000000|2021-11-17 13:16:40|88637.3|88612.3|88635.7|88610.7|88637.8|88612.8|88635.3|88610.3|28
1637155010000|2021-11-17 13:16:50|88635.6|88610.6|88636.8|88611.8|88639.5|88614.5|88635.6|88610.6|31
1637155020000|2021-11-17 13:17:00|88649.3|88599.3|88635.1|88610.1|88650.3|88610.9|88633.4|88597.9|38
1637155030000|2021-11-17 13:17:10|88635.6|88610.6|88635.5|88610.5|88649.5|88612.7|88634.5|88598.8|32
1637155040000|2021-11-17 13:17:20|88636.2|88611.2|88637.7|88612.7|88638.4|88613.4|88635.5|88610.5|29
1637155050000|2021-11-17 13:17:30|88637.2|88612.2|88636.2|88611.2|88637.9|88612.9|88635.2|88610.2|37
1637155060000|2021-11-17 13:17:40|88636.9|88611.9|88652.1|88602.1|88652.4|88612|88633.5|88601.1|35
1637155070000|2021-11-17 13:17:50|88652.4|88602.4|88640.6|88615.6|88652.4|88615.6|88636.5|88602.4|28
1637155080000|2021-11-17 13:18:00|88640.9|88615.9|88641.9|88616.9|88642.3|88617.3|88639.1|88614.1|38
1637155090000|2021-11-17 13:18:10|88642.6|88617.6|88647.6|88622.6|88648.4|88623.4|88641|88616|40
1637155100000|2021-11-17 13:18:20|88646.1|88621.1|88650.6|88625.6|88666.1|88628.3|88645.2|88612.8|41
1637155110000|2021-11-17 13:18:30|88650.8|88625.8|88648.1|88623.1|88663|88626.5|88644.4|88606.6|46
1637155120000|2021-11-17 13:18:40|88648.5|88623.5|88647.5|88622.5|88649|88624|88646.3|88621.3|36
1637155130000|2021-11-17 13:18:50|88646.9|88621.9|88646.9|88621.9|88647.2|88622.2|88645.9|88620.9|27
1637155140000|2021-11-17 13:19:00|88646.7|88621.7|88642.9|88617.9|88646.7|88621.7|88638.5|88613.5|47
1637155150000|2021-11-17 13:19:10|88643|88618|88643.5|88618.5|88644.3|88619.3|88642|88617|24
1637155160000|2021-11-17 13:19:20|88643.6|88618.6|88652.7|88627.7|88664.1|88630.8|88642.8|88613.9|38
1637155170000|2021-11-17 13:19:30|88650.8|88625.8|88654.2|88629.2|88655.2|88630.2|88650.8|88625.8|36
1637155180000|2021-11-17 13:19:40|88654.5|88629.5|88657.4|88632.4|88659.6|88634.6|88653|88628|28
1637155190000|2021-11-17 13:19:50|88657.6|88632.6|88652.3|88627.3|88668.6|88640.8|88650.6|88615.6|56
1637155200000|2021-11-17 13:20:00|88664.7|88614.7|88659.7|88634.7|88670|88636.1|88654.1|88614.7|49
1637155210000|2021-11-17 13:20:10|88660.2|88635.2|88664.9|88639.9|88674|88642|88659.2|88624|49
1637155220000|2021-11-17 13:20:20|88665.4|88640.4|88660.5|88635.5|88676.6|88647.1|88659|88624.7|44
1637155230000|2021-11-17 13:20:30|88661|88636|88651.6|88626.6|88661|88636|88650.3|88625.3|40
1637155240000|2021-11-17 13:20:40|88652.7|88627.7|88662.9|88637.9|88676.6|88637.9|88652.3|88619.4|48
1637155250000|2021-11-17 13:20:50|88662.8|88637.8|88671.8|88621.8|88671.8|88638.9|88659.1|88621.8|39
1637155260000|2021-11-17 13:21:00|88671.5|88621.5|88677.6|88652.6|88677.6|88652.6|88661.8|88621.5|53
1637155270000|2021-11-17 13:21:10|88677.7|88652.7|88672.3|88647.3|88677.7|88652.7|88672.1|88647.1|49
1637155280000|2021-11-17 13:21:20|88671.7|88646.7|88671.5|88646.5|88672.6|88647.6|88670.7|88645.7|32
1637155290000|2021-11-17 13:21:30|88671.9|88646.9|88669.3|88644.3|88672.5|88647.5|88668|88643|32
1637155300000|2021-11-17 13:21:40|88669.2|88644.2|88683.3|88633.3|88683.6|88646.8|88668.7|88631.3|34
1637155310000|2021-11-17 13:21:50|88683.8|88633.8|88673.1|88648.1|88683.9|88648.6|88670.6|88633.5|34
1637155320000|2021-11-17 13:22:00|88673|88648|88671.5|88646.5|88685.5|88651.1|88670.1|88633.2|37
1637155330000|2021-11-17 13:22:10|88671.3|88646.3|88695.4|88645.4|88697.8|88658.5|88671.3|88644.9|22
1637155340000|2021-11-17 13:22:20|88694.6|88644.6|88682.7|88657.7|88694.8|88658.5|88682|88644.6|27
1637155350000|2021-11-17 13:22:30|88682.6|88657.6|88675.6|88650.6|88682.6|88657.6|88674.8|88649.8|32
1637155360000|2021-11-17 13:22:40|88675.1|88650.1|88670.9|88645.9|88683.5|88650.1|88663.5|88629.8|50
1637155370000|2021-11-17 13:22:50|88671.2|88646.2|88682.7|88632.7|88682.7|88646.2|88667.6|88630.3|35
1637155380000|2021-11-17 13:23:00|88682.8|88632.8|88676.2|88651.2|88690.3|88652.1|88669.4|88631.9|55
1637155390000|2021-11-17 13:23:10|88676.1|88651.1|88663.6|88613.6|88676.2|88651.2|88650.8|88613.6|55
1637155400000|2021-11-17 13:23:20|88663.2|88613.2|88655.1|88630.1|88668.3|88630.6|88651.2|88612.3|40
1637155410000|2021-11-17 13:23:30|88666|88616|88654.9|88629.9|88668.1|88630.9|88650.1|88615.4|51
1637155420000|2021-11-17 13:23:40|88655.2|88630.2|88655.6|88630.6|88671.8|88633.3|88654.2|88615.4|45
1637155430000|2021-11-17 13:23:50|88655.5|88630.5|88666.3|88616.3|88666.5|88630.5|88652.1|88614.1|39
1637155440000|2021-11-17 13:24:00|88666.6|88616.6|88644.5|88619.5|88666.6|88623.7|88644.1|88605.8|47
1637155450000|2021-11-17 13:24:10|88644|88619|88652|88627|88664.5|88627.3|88643.4|88612.5|28
1637155460000|2021-11-17 13:24:20|88651.7|88626.7|88654|88629|88666.1|88629|88645.6|88612.6|43
1637155470000|2021-11-17 13:24:30|88666.5|88616.5|88655|88630|88669.8|88632.7|88655|88616.5|41
1637155480000|2021-11-17 13:24:40|88665.5|88615.5|88673.5|88623.5|88673.5|88634.8|88647.6|88612.8|45
1637155490000|2021-11-17 13:24:50|88676.7|88626.7|88673.8|88623.8|88676.7|88640.7|88662.4|88621.8|49
1637155500000|2021-11-17 13:25:00|88670.8|88620.8|88645.8|88620.8|88673.8|88629.6|88644.6|88612.4|55
1637155510000|2021-11-17 13:25:10|88645.6|88620.6|88639.5|88589.5|88653.4|88620.6|88625.4|88587.4|52
1637155520000|2021-11-17 13:25:20|88639|88589|88626.2|88601.2|88643.1|88606|88623.8|88589|55
1637155530000|2021-11-17 13:25:30|88626.1|88601.1|88636.5|88586.5|88644.8|88605|88622.5|88586.5|56
1637155540000|2021-11-17 13:25:40|88637.4|88587.4|88652.8|88602.8|88653.9|88603.9|88637.4|88587.4|61
1637155550000|2021-11-17 13:25:50|88652.4|88602.4|88642.9|88592.9|88653.6|88614.4|88636.4|88592|50
1637155560000|2021-11-17 13:26:00|88644.4|88594.4|88637.6|88587.6|88644.4|88603|88626.6|88586.5|60
1637155570000|2021-11-17 13:26:10|88637.8|88587.8|88627.3|88577.3|88637.8|88597.8|88620.3|88576.9|48
1637155580000|2021-11-17 13:26:20|88628.1|88578.1|88627.9|88577.9|88628.6|88578.6|88627.6|88577.6|29
1637155590000|2021-11-17 13:26:30|88628.2|88578.2|88627.7|88577.7|88628.3|88578.3|88627.1|88577.1|23
1637155600000|2021-11-17 13:26:40|88628|88578|88626.7|88576.7|88628.3|88578.3|88626.1|88576.1|35
1637155610000|2021-11-17 13:26:50|88627.1|88577.1|88624.8|88574.8|88628.2|88588|88612|88573.7|44
1637155620000|2021-11-17 13:27:00|88626.8|88576.8|88628.5|88578.5|88628.6|88578.6|88626.1|88576.1|39
1637155630000|2021-11-17 13:27:10|88628.8|88578.8|88631.4|88581.4|88633.1|88583.1|88628|88578|40
1637155640000|2021-11-17 13:27:20|88631.2|88581.2|88634.7|88584.7|88634.7|88584.7|88629.4|88579.4|42
1637155650000|2021-11-17 13:27:30|88634.6|88584.6|88638.4|88588.4|88639|88589|88633.3|88583.3|42
1637155660000|2021-11-17 13:27:40|88638.2|88588.2|88622.4|88597.4|88638.8|88597.6|88620.7|88583|51
1637155670000|2021-11-17 13:27:50|88622.7|88597.7|88638.8|88588.8|88639.3|88597.7|88622.7|88581.7|47
1637155680000|2021-11-17 13:28:00|88638.5|88588.5|88631.1|88581.1|88639.8|88589.8|88631.1|88581.1|50
1637155690000|2021-11-17 13:28:10|88630.7|88580.7|88627.8|88577.8|88632.4|88582.4|88626.5|88576.5|56
1637155700000|2021-11-17 13:28:20|88628|88578|88624.9|88574.9|88628|88578|88623.3|88573.3|42
1637155710000|2021-11-17 13:28:30|88625.2|88575.2|88626|88576|88626|88576|88623.3|88573.3|23
1637155720000|2021-11-17 13:28:40|88626.3|88576.3|88618.8|88568.8|88626.7|88576.7|88618.8|88568.8|50
1637155730000|2021-11-17 13:28:50|88619|88569|88619.9|88569.9|88621|88571|88616.6|88566.6|39
1637155740000|2021-11-17 13:29:00|88619.5|88569.5|88617.9|88567.9|88619.5|88569.5|88615.5|88565.5|41
1637155750000|2021-11-17 13:29:10|88618.2|88568.2|88613.2|88563.2|88618.9|88568.9|88610.9|88560.9|47
1637155760000|2021-11-17 13:29:20|88613|88563|88612.1|88562.1|88614.3|88564.3|88612.1|88562.1|29
1637155770000|2021-11-17 13:29:30|88612|88562|88613.9|88563.9|88616.5|88566.5|88611.4|88561.4|35
1637155780000|2021-11-17 13:29:40|88613.8|88563.8|88610.7|88560.7|88614.1|88574|88597.1|88558.8|41
1637155790000|2021-11-17 13:29:50|88610.3|88560.3|88609.8|88559.8|88611.1|88561.1|88608.8|88558.8|32
1637155800000|2021-11-17 13:30:00|88609.4|88559.4|88598|88548|88609.4|88559.4|88597.1|88547.1|42
1637155810000|2021-11-17 13:30:10|88600.6|88550.6|88587.1|88562.1|88602|88563.7|88586.9|88548.7|49
1637155820000|2021-11-17 13:30:20|88599.4|88549.4|88609|88559|88609|88559|88598.8|88548.8|43
1637155830000|2021-11-17 13:30:30|88609.8|88559.8|88612.4|88562.4|88612.4|88571.9|88594.4|88557.6|57
1637155840000|2021-11-17 13:30:40|88612.6|88562.6|88613.8|88563.8|88617.6|88579.2|88601.8|88559.3|57
1637155850000|2021-11-17 13:30:50|88613.6|88563.6|88588|88538|88613.6|88563.6|88585.6|88535.6|60
1637155860000|2021-11-17 13:31:00|88588.2|88538.2|88595.5|88545.5|88595.5|88545.5|88587.7|88537.7|44
1637155870000|2021-11-17 13:31:10|88595.8|88545.8|88589.9|88539.9|88596.9|88546.9|88589.9|88539.9|46
1637155880000|2021-11-17 13:31:20|88589|88539|88605.5|88555.5|88615.2|88570.1|88589|88539|62
1637155890000|2021-11-17 13:31:30|88607.4|88557.4|88604.7|88554.7|88607.9|88557.9|88604.2|88554.2|60
1637155900000|2021-11-17 13:31:40|88604.9|88554.9|88599.9|88549.9|88606|88567.2|88590.1|88549.4|63
1637155910000|2021-11-17 13:31:50|88601.5|88551.5|88600.1|88550.1|88602.6|88563|88586.9|88545.8|62
1637155920000|2021-11-17 13:32:00|88599.5|88549.5|88592.7|88542.7|88599.8|88561.9|88585.5|88539.2|70
1637155930000|2021-11-17 13:32:10|88592.1|88542.1|88589.2|88539.2|88594.8|88555.5|88578.6|88538.4|66
1637155940000|2021-11-17 13:32:20|88588.9|88538.9|88588.7|88538.7|88590.8|88540.8|88588|88538|43
1637155950000|2021-11-17 13:32:30|88589.1|88539.1|88576.7|88526.7|88590|88540.5|88564.5|88525.9|65
1637155960000|2021-11-17 13:32:40|88576.8|88526.8|88571.3|88521.3|88578.5|88541.2|88555.5|88518.3|66
1637155970000|2021-11-17 13:32:50|88571.2|88521.2|88582.5|88532.5|88583.3|88536.7|88561.3|88518.6|63
1637155980000|2021-11-17 13:33:00|88582.8|88532.8|88563.7|88513.7|88582.8|88532.8|88561.7|88511.7|57
1637155990000|2021-11-17 13:33:10|88563.6|88513.6|88559.2|88509.2|88564.1|88514.1|88555.7|88505.7|63
1637156000000|2021-11-17 13:33:20|88559|88509|88575.7|88525.7|88575.7|88532.4|88556.9|88506.9|57
1637156010000|2021-11-17 13:33:30|88575.8|88525.8|88569|88519|88575.8|88532.4|88556.9|88516.5|54
1637156020000|2021-11-17 13:33:40|88569.1|88519.1|88567.3|88517.3|88570.6|88531.4|88553|88515.6|50
1637156030000|2021-11-17 13:33:50|88567.1|88517.1|88579.6|88529.6|88579.6|88541.5|88561|88515.1|57
1637156040000|2021-11-17 13:34:00|88579.5|88529.5|88586.8|88536.8|88589|88545.9|88569.3|88529.5|65
1637156050000|2021-11-17 13:34:10|88587|88537|88586.1|88536.1|88587.5|88537.5|88583.7|88533.7|57
1637156060000|2021-11-17 13:34:20|88586.6|88536.6|88593.5|88543.5|88597.3|88554.2|88574|88536.1|67
1637156070000|2021-11-17 13:34:30|88594.1|88544.1|88601.9|88551.9|88602.7|88552.7|88590.9|88540.9|55
1637156080000|2021-11-17 13:34:40|88601.8|88551.8|88605.4|88555.4|88605.5|88566.6|88588.7|88550.9|53
1637156090000|2021-11-17 13:34:50|88605.6|88555.6|88604.7|88554.7|88611.1|88561.1|88603|88553|66
1637156100000|2021-11-17 13:35:00|88605.6|88555.6|88614.6|88564.6|88618.3|88568.3|88605.2|88555.2|68
1637156110000|2021-11-17 13:35:10|88615|88565|88606.6|88581.6|88619.8|88584.2|88606.5|88563.7|51
1637156120000|2021-11-17 13:35:20|88606.5|88581.5|88622.5|88572.5|88625.1|88584.7|88605|88567.6|55
1637156130000|2021-11-17 13:35:30|88622.9|88572.9|88621.3|88571.3|88623.5|88585.2|88606.4|88568.3|51
1637156140000|2021-11-17 13:35:40|88621.6|88571.6|88623.1|88573.1|88623.1|88579.4|88602.3|88564|58
1637156150000|2021-11-17 13:35:50|88623.2|88573.2|88624.4|88574.4|88625.7|88585.7|88610.7|88570.1|53
1637156160000|2021-11-17 13:36:00|88624.3|88574.3|88637.9|88587.9|88640.6|88604|88624|88574|74
1637156170000|2021-11-17 13:36:10|88637.8|88587.8|88637.5|88587.5|88640.2|88602.1|88624.2|88586.7|55
1637156180000|2021-11-17 13:36:20|88637.9|88587.9|88636.8|88586.8|88638.6|88588.6|88634.8|88584.8|43
1637156190000|2021-11-17 13:36:30|88637|88587|88632.4|88607.4|88646|88607.4|88631.4|88585.9|60
1637156200000|2021-11-17 13:36:40|88631.7|88606.7|88642.2|88592.2|88644.5|88606.7|88631.7|88590.6|49
1637156210000|2021-11-17 13:36:50|88641.7|88591.7|88636.3|88586.3|88643.1|88599.1|88623.2|88585.7|58
1637156220000|2021-11-17 13:37:00|88635.7|88585.7|88614.1|88589.1|88635.9|88596.6|88614.1|88580.2|55
1637156230000|2021-11-17 13:37:10|88614.4|88589.4|88617.4|88592.4|88630.9|88592.6|88614.4|88577.1|43
1637156240000|2021-11-17 13:37:20|88617.7|88592.7|88634|88584|88635.4|88595.4|88617.2|88580.9|46
1637156250000|2021-11-17 13:37:30|88634.3|88584.3|88628.4|88578.4|88634.5|88598|88618.4|88578.4|44
1637156260000|2021-11-17 13:37:40|88628.3|88578.3|88624.4|88574.4|88628.3|88578.3|88622.9|88572.9|40
1637156270000|2021-11-17 13:37:50|88624|88574|88623.6|88573.6|88625|88575|88622.7|88572.7|33
1637156280000|2021-11-17 13:38:00|88611.4|88586.4|88613.9|88563.9|88622.1|88586.4|88599.4|88563.2|60
1637156290000|2021-11-17 13:38:10|88613.8|88563.8|88601.1|88576.1|88614.2|88576.1|88600.4|88561.5|45
1637156300000|2021-11-17 13:38:20|88600.9|88575.9|88603.3|88578.3|88616.3|88579|88600.9|88565|41
1637156310000|2021-11-17 13:38:30|88603.5|88578.5|88621.9|88571.9|88622.2|88579.3|88603.3|88567.7|31
1637156320000|2021-11-17 13:38:40|88621.5|88571.5|88607.3|88582.3|88624|88587.7|88607.3|88570|56
1637156330000|2021-11-17 13:38:50|88606.4|88581.4|88607.9|88582.9|88621.6|88584.8|88605|88571.3|42
1637156340000|2021-11-17 13:39:00|88608|88583|88613.1|88588.1|88613.4|88588.4|88607.6|88582.6|36
1637156350000|2021-11-17 13:39:10|88613.5|88588.5|88613.9|88588.9|88614.4|88589.4|88613.3|88588.3|23
1637156360000|2021-11-17 13:39:20|88613.6|88588.6|88613.6|88588.6|88614|88589|88612.7|88587.7|36
1637156370000|2021-11-17 13:39:30|88613.7|88588.7|88620.6|88595.6|88634.7|88597.9|88613.5|88578.5|43
1637156380000|2021-11-17 13:39:40|88620.5|88595.5|88641.3|88591.3|88641.6|88602.6|88620.2|88587.6|41
1637156390000|2021-11-17 13:39:50|88641.6|88591.6|88634.6|88609.6|88648.4|88610.7|88633.8|88591.5|50
1637156400000|2021-11-17 13:40:00|88634.4|88609.4|88634.9|88609.9|88648.1|88612.3|88633.3|88598.1|42
1637156410000|2021-11-17 13:40:10|88634.7|88609.7|88633.8|88608.8|88648.7|88611.1|88633.5|88596.1|56
1637156420000|2021-11-17 13:40:20|88632.6|88607.6|88646.6|88596.6|88647.8|88610.9|88632.6|88595.3|35
1637156430000|2021-11-17 13:40:30|88645.1|88595.1|88631.6|88606.6|88646.6|88607.5|88630.9|88591.1|46
1637156440000|2021-11-17 13:40:40|88629.9|88604.9|88621.8|88596.8|88648.6|88609.3|88621.3|88584.1|50
1637156450000|2021-11-17 13:40:50|88621.6|88596.6|88621.7|88596.7|88634.7|88597.8|88620.8|88583.3|40
1637156460000|2021-11-17 13:41:00|88620.3|88595.3|88635.4|88610.4|88650.3|88613.8|88620.3|88595.3|48
1637156470000|2021-11-17 13:41:10|88635.7|88610.7|88638.9|88613.9|88640.1|88615.1|88634.5|88609.5|37
1637156480000|2021-11-17 13:41:20|88638.6|88613.6|88658.8|88608.8|88659.1|88619.4|88638.5|88602.1|48
1637156490000|2021-11-17 13:41:30|88658.7|88608.7|88662.7|88612.7|88663|88624.7|88644.1|88607.3|49
1637156500000|2021-11-17 13:41:40|88662.8|88612.8|88667.4|88617.4|88670.8|88630.8|88648.9|88610.1|62
1637156510000|2021-11-17 13:41:50|88667.7|88617.7|88678.3|88628.3|88678.4|88640.3|88659|88616.9|54
1637156520000|2021-11-17 13:42:00|88677.5|88627.5|88660.8|88635.8|88679.4|88639.3|88655.7|88617.8|55
1637156530000|2021-11-17 13:42:10|88660.7|88635.7|88664.1|88639.1|88677.1|88639.6|88659|88625.5|43
1637156540000|2021-11-17 13:42:20|88664.5|88639.5|88669.3|88619.3|88677.6|88639.5|88658.1|88619.1|61
1637156550000|2021-11-17 13:42:30|88667.9|88617.9|88655.9|88630.9|88671.4|88634.6|88655.9|88617.9|48
1637156560000|2021-11-17 13:42:40|88656|88631|88652.5|88627.5|88674.4|88636.6|88651.3|88616.6|55
1637156570000|2021-11-17 13:42:50|88652.6|88627.6|88654.7|88629.7|88655.5|88630.5|88648|88623|53
1637156580000|2021-11-17 13:43:00|88653.2|88628.2|88645.1|88620.1|88664|88629.7|88645.1|88613.1|56
1637156590000|2021-11-17 13:43:10|88645.8|88620.8|88649.2|88624.2|88661.8|88624.7|88641.6|88604.3|57
1637156600000|2021-11-17 13:43:20|88648.2|88623.2|88643.9|88618.9|88649.3|88624.3|88641.8|88616.8|44
1637156610000|2021-11-17 13:43:30|88641.7|88616.7|88650|88600|88652.2|88619.3|88637|88599.6|56
1637156620000|2021-11-17 13:43:40|88650.4|88600.4|88643.6|88618.6|88660.2|88623.1|88643.4|88600.4|55
1637156630000|2021-11-17 13:43:50|88643.3|88618.3|88653.1|88603.1|88654.7|88619.3|88637.2|88598.6|53
1637156640000|2021-11-17 13:44:00|88654.3|88604.3|88647|88622|88658.5|88622|88644.9|88603.5|38
1637156650000|2021-11-17 13:44:10|88646.7|88621.7|88648.5|88623.5|88666.2|88628.4|88645.9|88614.5|41
1637156660000|2021-11-17 13:44:20|88648.3|88623.3|88659.8|88634.8|88672.3|88636.4|88646.8|88620.8|45
1637156670000|2021-11-17 13:44:30|88658.2|88633.2|88671.2|88621.2|88671.5|88634.8|88648.3|88617|54
1637156680000|2021-11-17 13:44:40|88669.7|88619.7|88672.9|88622.9|88674.9|88635.8|88660.8|88619.7|57
1637156690000|2021-11-17 13:44:50|88673|88623|88654|88629|88673|88631.8|88653.7|88615.1|31
1637156700000|2021-11-17 13:45:00|88654.6|88629.6|88654.5|88604.5|88665.9|88629.6|88644.7|88604.5|56
1637156710000|2021-11-17 13:45:10|88651.9|88601.9|88667.7|88617.7|88668.2|88630.4|88640.4|88600.6|53
1637156720000|2021-11-17 13:45:20|88668.2|88618.2|88649.8|88624.8|88672.3|88633.9|88649|88613.5|53
1637156730000|2021-11-17 13:45:30|88651.1|88626.1|88651.1|88626.1|88654.3|88629.3|88648.8|88623.8|42
1637156740000|2021-11-17 13:45:40|88651|88626|88664.1|88639.1|88675.2|88639.1|88650.1|88621.6|62
1637156750000|2021-11-17 13:45:50|88663.2|88638.2|88679.1|88629.1|88681.7|88643.7|88663|88625.3|53
1637156760000|2021-11-17 13:46:00|88679.2|88629.2|88669.9|88644.9|88679.2|88646|88667.1|88627.6|49
1637156770000|2021-11-17 13:46:10|88670.1|88645.1|88669.7|88644.7|88685|88645.7|88667.8|88631.2|48
1637156780000|2021-11-17 13:46:20|88670.2|88645.2|88682.1|88632.1|88683|88645.7|88669.5|88631.6|32
1637156790000|2021-11-17 13:46:30|88681.8|88631.8|88671|88646|88683.1|88646|88668.8|88631.8|33
1637156800000|2021-11-17 13:46:40|88671.1|88646.1|88662.3|88637.3|88673.8|88648.8|88662.3|88637.3|52
1637156810000|2021-11-17 13:46:50|88679.8|88629.8|88683.3|88633.3|88685.3|88646.2|88665.9|88629.8|51
1637156820000|2021-11-17 13:47:00|88671.2|88646.2|88666.3|88641.3|88685.1|88647.3|88666.3|88628.1|60
1637156830000|2021-11-17 13:47:10|88668.4|88643.4|88660.1|88635.1|88683.4|88643.7|88654.4|88618.9|68
1637156840000|2021-11-17 13:47:20|88659.7|88634.7|88661.4|88611.4|88676.9|88639.1|88649.5|88611.3|57
1637156850000|2021-11-17 13:47:30|88662|88612|88659.5|88609.5|88663.1|88613.1|88657.8|88607.8|45
1637156860000|2021-11-17 13:47:40|88646.3|88621.3|88635|88610|88660.8|88622|88634.7|88596.5|50
1637156870000|2021-11-17 13:47:50|88634.9|88609.9|88644.5|88594.5|88645.7|88609.9|88632.7|88591.5|55
1637156880000|2021-11-17 13:48:00|88644.2|88594.2|88644.8|88594.8|88648.6|88611.2|88631.2|88592.8|55
1637156890000|2021-11-17 13:48:10|88645.9|88595.9|88639.2|88589.2|88649.1|88599.1|88637.3|88587.3|51
1637156900000|2021-11-17 13:48:20|88626|88601|88633.1|88583.1|88638.5|88603.3|88620.2|88581|64
1637156910000|2021-11-17 13:48:30|88632.9|88582.9|88623.4|88598.4|88638.2|88600.9|88621.9|88582.9|43
1637156920000|2021-11-17 13:48:40|88623.3|88598.3|88634.4|88584.4|88637.1|88599.4|88621.5|88582.1|31
1637156930000|2021-11-17 13:48:50|88635.4|88585.4|88641|88591|88641|88598.2|88619.6|88583|47
1637156940000|2021-11-17 13:49:00|88640.8|88590.8|88647.8|88597.8|88651.1|88605.8|88625.1|88584.4|53
1637156950000|2021-11-17 13:49:10|88649.9|88599.9|88661.4|88611.4|88661.8|88611.8|88645.6|88595.6|54
1637156960000|2021-11-17 13:49:20|88662.5|88612.5|88664|88614|88665.2|88627|88647|88610.1|47
1637156970000|2021-11-17 13:49:30|88665.4|88615.4|88673.2|88623.2|88675.2|88634.1|88658.9|88613.4|57
1637156980000|2021-11-17 13:49:40|88673.4|88623.4|88663.1|88638.1|88678.1|88640.9|88660.9|88621|50
1637156990000|2021-11-17 13:49:50|88675.9|88625.9|88669.2|88644.2|88682.5|88644.3|88665.5|88625.9|44
1637157000000|2021-11-17 13:50:00|88669.6|88644.6|88683.7|88633.7|88683.7|88645.5|88666.3|88628.3|56
1637157010000|2021-11-17 13:50:10|88683.1|88633.1|88677.3|88652.3|88687.9|88652.3|88672.6|88632.6|54
1637157020000|2021-11-17 13:50:20|88676.7|88651.7|88697.9|88647.9|88698.5|88652.3|88675.3|88640.3|42
1637157030000|2021-11-17 13:50:30|88697.1|88647.1|88699.5|88649.5|88699.5|88649.5|88695.6|88645.6|43
1637157040000|2021-11-17 13:50:40|88698.6|88648.6|88691.1|88641.1|88700.2|88652.3|88677.3|88638.6|57
1637157050000|2021-11-17 13:50:50|88690.8|88640.8|88701.8|88651.8|88702.2|88658.6|88678.5|88640.5|53
1637157060000|2021-11-17 13:51:00|88702|88652|88698.5|88648.5|88702|88652|88698.4|88648.4|38
1637157070000|2021-11-17 13:51:10|88698.7|88648.7|88701.1|88651.1|88701.1|88651.1|88698.2|88648.2|30
1637157080000|2021-11-17 13:51:20|88701.2|88651.2|88698.3|88648.3|88702.3|88652.3|88696.6|88646.6|36
1637157090000|2021-11-17 13:51:30|88698|88648|88698.4|88648.4|88702.4|88661.6|88686.3|88647.5|46
1637157100000|2021-11-17 13:51:40|88698.1|88648.1|88695.3|88645.3|88698.1|88648.1|88692.8|88642.8|48
1637157110000|2021-11-17 13:51:50|88695.4|88645.4|88690.4|88640.4|88699.8|88661.1|88686.1|88640|51
1637157120000|2021-11-17 13:52:00|88691.1|88641.1|88687.2|88637.2|88692.4|88642.4|88683|88633|59
1637157130000|2021-11-17 13:52:10|88685|88635|88686.2|88636.2|88687.1|88637.1|88679.6|88629.6|53
1637157140000|2021-11-17 13:52:20|88686.3|88636.3|88680.6|88630.6|88689.3|88650.8|88670.8|88630.6|38
1637157150000|2021-11-17 13:52:30|88681.1|88631.1|88679.5|88629.5|88689.6|88652.5|88675.9|88629.5|61
1637157160000|2021-11-17 13:52:40|88680.2|88630.2|88690.1|88640.1|88690.1|88646.9|88668.5|88628.4|61
1637157170000|2021-11-17 13:52:50|88689.3|88639.3|88691.3|88641.3|88691.5|88641.5|88688.8|88638.8|50
1637157180000|2021-11-17 13:53:00|88691.4|88641.4|88690.6|88640.6|88691.4|88641.4|88690|88640|36
1637157190000|2021-11-17 13:53:10|88690.7|88640.7|88689.3|88639.3|88690.7|88640.7|88688.7|88638.7|30
1637157200000|2021-11-17 13:53:20|88689.2|88639.2|88680.3|88655.3|88693.1|88655.5|88679.7|88639.2|49
1637157210000|2021-11-17 13:53:30|88680.1|88655.1|88696|88646|88696.1|88658.3|88680.1|88642.3|45
1637157220000|2021-11-17 13:53:40|88695.9|88645.9|88696.1|88646.1|88696.3|88646.3|88694.2|88644.2|33
1637157230000|2021-11-17 13:53:50|88695.7|88645.7|88696.6|88646.6|88697|88647|88695.7|88645.7|17
1637157240000|2021-11-17 13:54:00|88696.5|88646.5|88706.1|88656.1|88706.1|88667.9|88685.5|88646.1|47
1637157250000|2021-11-17 13:54:10|88706.9|88656.9|88705.5|88655.5|88706.9|88667.9|88692|88652.8|56
1637157260000|2021-11-17 13:54:20|88705|88655|88696.8|88671.8|88710.2|88674.1|88696.8|88653.8|51
1637157270000|2021-11-17 13:54:30|88696.5|88671.5|88709.7|88659.7|88710.5|88673.7|88696.2|88659.5|32
1637157280000|2021-11-17 13:54:40|88710|88660|88717|88667|88718.1|88680.4|88703.1|88660|58
1637157290000|2021-11-17 13:54:50|88716.9|88666.9|88713.4|88663.4|88717.9|88679.8|88702.6|88662.8|55
1637157300000|2021-11-17 13:55:00|88712.4|88662.4|88711.9|88661.9|88713.9|88663.9|88710.9|88660.9|53
1637157310000|2021-11-17 13:55:10|88711.5|88661.5|88697.3|88672.3|88712.2|88672.8|88692.8|88647.6|65
1637157320000|2021-11-17 13:55:20|88697.1|88672.1|88711.2|88661.2|88712.7|88676.7|88697.1|88659.4|61
1637157330000|2021-11-17 13:55:30|88711.3|88661.3|88701.5|88651.5|88715.7|88677.5|88688.4|88650.6|51
1637157340000|2021-11-17 13:55:40|88702.5|88652.5|88706.8|88656.8|88707.5|88657.5|88701.2|88651.2|39
1637157350000|2021-11-17 13:55:50|88693.8|88668.8|88701|88651|88704.9|88669.5|88689.1|88645.2|59
1637157360000|2021-11-17 13:56:00|88700.9|88650.9|88704.1|88654.1|88704.9|88654.9|88699|88649|62
1637157370000|2021-11-17 13:56:10|88702.8|88652.8|88697.9|88647.9|88706.2|88665.3|88689|88644.6|55
1637157380000|2021-11-17 13:56:20|88697.6|88647.6|88692.2|88642.2|88697.6|88657|88678.6|88640.3|59
1637157390000|2021-11-17 13:56:30|88691.5|88641.5|88692.6|88642.6|88696.9|88654.6|88679.1|88641.5|43
1637157400000|2021-11-17 13:56:40|88692.9|88642.9|88696.2|88646.2|88701.9|88659.4|88681.7|88642.6|52
1637157410000|2021-11-17 13:56:50|88698.8|88648.8|88685.2|88660.2|88701.2|88660.2|88682.3|88640.6|54
1637157420000|2021-11-17 13:57:00|88700.8|88650.8|88693.1|88643.1|88701.9|88651.9|88692.7|88642.7|68
1637157430000|2021-11-17 13:57:10|88692.9|88642.9|88683.4|88633.4|88693.8|88643.8|88683.4|88633.4|55
1637157440000|2021-11-17 13:57:20|88682.9|88632.9|88687.9|88637.9|88689.2|88647|88671.9|88632.8|54
1637157450000|2021-11-17 13:57:30|88687|88637|88689.7|88639.7|88689.8|88639.8|88681.3|88631.3|53
1637157460000|2021-11-17 13:57:40|88689.5|88639.5|88689.3|88639.3|88693.8|88653.3|88676.9|88638.2|47
1637157470000|2021-11-17 13:57:50|88690.4|88640.4|88696.3|88646.3|88698.8|88657|88678.1|88639.9|54
1637157480000|2021-11-17 13:58:00|88695|88645|88706.1|88656.1|88710.9|88662.1|88686.9|88645|60
1637157490000|2021-11-17 13:58:10|88705.8|88655.8|88712.7|88662.7|88714.4|88664.4|88705.3|88655.3|50
1637157500000|2021-11-17 13:58:20|88711.5|88661.5|88715.1|88665.1|88715.7|88674.9|88693.9|88656.7|53
1637157510000|2021-11-17 13:58:30|88715.3|88665.3|88720.4|88670.4|88723.3|88673.3|88715.3|88665.3|42
1637157520000|2021-11-17 13:58:40|88719.2|88669.2|88724.7|88674.7|88725.7|88685.8|88710.8|88669.2|62
1637157530000|2021-11-17 13:58:50|88726.9|88676.9|88728.9|88678.9|88729.5|88679.5|88726.8|88676.8|50
1637157540000|2021-11-17 13:59:00|88729.6|88679.6|88720.2|88695.2|88733.9|88696.8|88717.3|88676.7|63
1637157550000|2021-11-17 13:59:10|88720|88695|88717.3|88692.3|88731.3|88695.5|88716.4|88680.9|49
1637157560000|2021-11-17 13:59:20|88717.8|88692.8|88726.2|88701.2|88737.1|88701.8|88717.8|88684|50
1637157570000|2021-11-17 13:59:30|88726.3|88701.3|88739.3|88689.3|88748.8|88701.3|88726.3|88689.3|66
1637157580000|2021-11-17 13:59:40|88726.9|88701.9|88738.4|88688.4|88741.9|88705.7|88724.7|88687.2|63
1637157590000|2021-11-17 13:59:50|88739|88689|88727.5|88702.5|88739.5|88702.9|88724.4|88688.3|54
1637157600000|2021-11-17 14:00:00|88725.3|88700.3|88715.1|88665.1|88735.7|88700.3|88706.5|88665.1|65
1637157610000|2021-11-17 14:00:10|88714.3|88664.3|88715.3|88665.3|88718.8|88668.8|88714.1|88664.1|46
1637157620000|2021-11-17 14:00:20|88715.4|88665.4|88730.1|88680.1|88731.3|88682.9|88706.3|88665.4|48
1637157630000|2021-11-17 14:00:30|88728.4|88678.4|88711.1|88686.1|88730.7|88692.1|88711.1|88673.3|51
1637157640000|2021-11-17 14:00:40|88711.5|88686.5|88720.1|88670.1|88721.8|88690.1|88710.9|88669.5|51
1637157650000|2021-11-17 14:00:50|88722.2|88672.2|88703|88678|88722.2|88684.1|88701.8|88667.2|52
1637157660000|2021-11-17 14:01:00|88703.2|88678.2|88702.6|88677.6|88715.4|88679.1|88700.3|88665.4|46
1637157670000|2021-11-17 14:01:10|88701.7|88676.7|88692.9|88667.9|88710.1|88677.7|88692.2|88657.1|58
1637157680000|2021-11-17 14:01:20|88693|88668|88687.2|88662.2|88693.7|88668.7|88684.1|88659.1|37
1637157690000|2021-11-17 14:01:30|88698.6|88648.6|88681.8|88656.8|88700.3|88661.1|88677.1|88648.3|58
1637157700000|2021-11-17 14:01:40|88681.9|88656.9|88678.2|88653.2|88690.4|88658.2|88675.5|88638.3|59
1637157710000|2021-11-17 14:01:50|88690.5|88640.5|88661.4|88636.4|88690.7|88645.3|88661.3|88635|63
1637157720000|2021-11-17 14:02:00|88660.8|88635.8|88662|88637|88675.3|88640.9|88659.5|88621.3|52
1637157730000|2021-11-17 14:02:10|88662.7|88637.7|88675.6|88650.6|88677.4|88652.4|88662.7|88637.7|49
1637157740000|2021-11-17 14:02:20|88675.5|88650.5|88670.6|88645.6|88688.6|88651.3|88668.5|88634.7|45
1637157750000|2021-11-17 14:02:30|88679.6|88629.6|88670.5|88645.5|88684.5|88646.2|88667|88629.5|33
1637157760000|2021-11-17 14:02:40|88670|88645|88676.6|88626.6|88676.8|88646.6|88662.2|88624.7|41
1637157770000|2021-11-17 14:02:50|88676|88626|88658.1|88633.1|88676.9|88638.5|88655.6|88617.4|44
1637157780000|2021-11-17 14:03:00|88667.4|88617.4|88657.2|88632.2|88670.7|88634.3|88655.7|88617.4|37
1637157790000|2021-11-17 14:03:10|88665.8|88615.8|88652.9|88627.9|88667.3|88631.5|88649.2|88611.8|46
1637157800000|2021-11-17 14:03:20|88652.6|88627.6|88658.1|88633.1|88669.3|88633.8|88650.4|88619.3|51
1637157810000|2021-11-17 14:03:30|88657.8|88632.8|88657|88632|88672|88634.8|88654.8|88617.6|46
1637157820000|2021-11-17 14:03:40|88656|88631|88660.3|88635.3|88673.2|88635.4|88656|88619.5|42
1637157830000|2021-11-17 14:03:50|88660.1|88635.1|88675.4|88625.4|88675.4|88637.6|88657.6|88618.3|47
1637157840000|2021-11-17 14:04:00|88675.2|88625.2|88675.6|88625.6|88676.6|88626.6|88674.5|88624.5|40
1637157850000|2021-11-17 14:04:10|88675.8|88625.8|88676.3|88651.3|88689.3|88651.3|88664.8|88624.9|40
1637157860000|2021-11-17 14:04:20|88675.5|88650.5|88676.6|88651.6|88688.9|88653.1|88671.4|88634.5|52
1637157870000|2021-11-17 14:04:30|88673.5|88648.5|88678.9|88653.9|88689.4|88654.8|88672.9|88635.9|50
1637157880000|2021-11-17 14:04:40|88678.5|88653.5|88699.1|88649.1|88700.3|88661.4|88678.5|88641.8|51
1637157890000|2021-11-17 14:04:50|88698.5|88648.5|88698.7|88648.7|88703.6|88663.9|88687.8|88647.8|47
1637157900000|2021-11-17 14:05:00|88698|88648|88703.4|88653.4|88708.9|88670.2|88686.5|88648|61
1637157910000|2021-11-17 14:05:10|88703.2|88653.2|88699|88674|88710.1|88674.6|88690|88647.9|47
1637157920000|2021-11-17 14:05:20|88698.8|88673.8|88702.5|88677.5|88717.8|88679.9|88697.1|88660.3|52
1637157930000|2021-11-17 14:05:30|88703.2|88678.2|88711.7|88686.7|88723.6|88687.3|88702.4|88667.6|42
1637157940000|2021-11-17 14:05:40|88712.5|88687.5|88711.6|88686.6|88729.6|88688.1|88707.4|88667|62
1637157950000|2021-11-17 14:05:50|88710.5|88685.5|88701.8|88676.8|88723.4|88685.5|88701.1|88663.8|54
1637157960000|2021-11-17 14:06:00|88701.3|88676.3|88696.6|88671.6|88702.6|88677.6|88696.3|88671.3|41
1637157970000|2021-11-17 14:06:10|88696.5|88671.5|88707.1|88682.1|88717|88682.2|88696.5|88664.5|47
1637157980000|2021-11-17 14:06:20|88707.4|88682.4|88704.9|88679.9|88707.9|88682.9|88703.2|88678.2|34
1637157990000|2021-11-17 14:06:30|88705.6|88680.6|88711.6|88686.6|88721.1|88688.1|88704.4|88671.1|45
1637158000000|2021-11-17 14:06:40|88711.2|88686.2|88711.8|88686.8|88726.9|88691.9|88710.4|88674.7|46
1637158010000|2021-11-17 14:06:50|88711.9|88686.9|88729.7|88679.7|88729.8|88691.3|88710.7|88674.9|50
1637158020000|2021-11-17 14:07:00|88729.5|88679.5|88700.5|88675.5|88729.5|88687.8|88698|88660.7|64
1637158030000|2021-11-17 14:07:10|88700.8|88675.8|88692.8|88667.8|88709.7|88676.6|88692.8|88659.7|51
1637158040000|2021-11-17 14:07:20|88692.9|88667.9|88697.5|88672.5|88711.6|88673.5|88692.3|88656.5|52
1637158050000|2021-11-17 14:07:30|88697.9|88672.9|88680.9|88655.9|88710.9|88674.4|88680.9|88647.6|52
1637158060000|2021-11-17 14:07:40|88681.4|88656.4|88672.6|88647.6|88681.4|88656.4|88672.6|88647.6|57
1637158070000|2021-11-17 14:07:50|88672.8|88647.8|88680.9|88655.9|88680.9|88655.9|88672.2|88647.2|40
1637158080000|2021-11-17 14:08:00|88676.7|88651.7|88689.2|88664.2|88698.9|88664.7|88676.7|88639.7|45
1637158090000|2021-11-17 14:08:10|88688.6|88663.6|88684.1|88659.1|88688.6|88663.6|88683.4|88658.4|26
1637158100000|2021-11-17 14:08:20|88685.7|88660.7|88680.7|88655.7|88696.3|88662|88680.1|88645.7|44
1637158110000|2021-11-17 14:08:30|88681.6|88656.6|88695.7|88645.7|88695.7|88659.8|88679.2|88642.5|51
1637158120000|2021-11-17 14:08:40|88695.4|88645.4|88676.9|88651.9|88696.3|88659|88674.7|88638.8|49
1637158130000|2021-11-17 14:08:50|88676.8|88651.8|88673.3|88648.3|88688|88655|88673.3|88636.4|37
1637158140000|2021-11-17 14:09:00|88673.5|88648.5|88678.9|88653.9|88687.7|88654.5|88673.5|88635.4|48
1637158150000|2021-11-17 14:09:10|88690.8|88640.8|88682.4|88657.4|88691|88657.4|88677.5|88638.7|53
1637158160000|2021-11-17 14:09:20|88682.1|88657.1|88694.3|88669.3|88705.4|88671.4|88681.8|88652.8|58
1637158170000|2021-11-17 14:09:30|88693.1|88668.1|88716.1|88666.1|88716.1|88679.6|88692.8|88665.5|48
1637158180000|2021-11-17 14:09:40|88703.9|88678.9|88707.3|88682.3|88722.7|88684.6|88703.9|88667|47
1637158190000|2021-11-17 14:09:50|88707|88682|88700.3|88675.3|88717.9|88682|88698.3|88666.8|56
1637158200000|2021-11-17 14:10:00|88699.9|88674.9|88699.8|88674.8|88700.7|88675.7|88699.1|88674.1|32
1637158210000|2021-11-17 14:10:10|88700.2|88675.2|88678.4|88653.4|88707|88675.2|88677.8|88645.5|58
1637158220000|2021-11-17 14:10:20|88678.6|88653.6|88673.5|88648.5|88679.6|88654.6|88673.5|88648.5|53
1637158230000|2021-11-17 14:10:30|88673.8|88648.8|88675.6|88650.6|88679.7|88654.7|88673.8|88648.8|36
1637158240000|2021-11-17 14:10:40|88675.2|88650.2|88678.5|88653.5|88679.1|88654.1|88675.2|88650.2|30
1637158250000|2021-11-17 14:10:50|88677.8|88652.8|88675.9|88650.9|88677.8|88652.8|88674.1|88649.1|42
1637158260000|2021-11-17 14:11:00|88676|88651|88680.2|88655.2|88688.6|88656|88673.6|88637.5|40
1637158270000|2021-11-17 14:11:10|88679.8|88654.8|88691.9|88641.9|88693.6|88656.5|88672|88641.9|46
1637158280000|2021-11-17 14:11:20|88691.6|88641.6|88684.4|88659.4|88696.4|88659.6|88676.4|88641.6|51
1637158290000|2021-11-17 14:11:30|88696.5|88646.5|88692|88667|88700.9|88667.3|88688.7|88646.5|34
1637158300000|2021-11-17 14:11:40|88691.9|88666.9|88690.9|88665.9|88702.4|88667|88686.7|88651.9|33
1637158310000|2021-11-17 14:11:50|88690.3|88665.3|88693.5|88668.5|88693.5|88668.5|88689|88664|47
1637158320000|2021-11-17 14:12:00|88693.3|88668.3|88697.2|88672.2|88697.3|88672.3|88693.3|88668.3|55
1637158330000|2021-11-17 14:12:10|88698|88673|88695.9|88670.9|88714.4|88679|88694.8|88664.4|58
1637158340000|2021-11-17 14:12:20|88695.7|88670.7|88693.5|88668.5|88712.3|88675.6|88693.2|88661.4|43
1637158350000|2021-11-17 14:12:30|88693.6|88668.6|88686|88661|88693.6|88668.6|88685.5|88660.5|46
1637158360000|2021-11-17 14:12:40|88685.9|88660.9|88682.8|88657.8|88696.1|88660.9|88679.8|88643.4|50
1637158370000|2021-11-17 14:12:50|88683.3|88658.3|88691.2|88666.2|88691.8|88666.8|88682.4|88657.4|38
1637158380000|2021-11-17 14:13:00|88691.3|88666.3|88697.1|88672.1|88709.6|88672.3|88688.1|88658.7|51
1637158390000|2021-11-17 14:13:10|88696.8|88671.8|88695.2|88670.2|88709.1|88673.2|88695.1|88658.7|36
1637158400000|2021-11-17 14:13:20|88695.4|88670.4|88693.1|88668.1|88696|88671|88692.8|88667.8|32
1637158410000|2021-11-17 14:13:30|88693.3|88668.3|88694.8|88669.8|88696.5|88671.5|88693.3|88668.3|39
1637158420000|2021-11-17 14:13:40|88694.6|88669.6|88691.4|88666.4|88705.5|88670.4|88691.1|88654.5|48
1637158430000|2021-11-17 14:13:50|88691.3|88666.3|88688.2|88663.2|88700.6|88666.6|88686.2|88647.8|42
1637158440000|2021-11-17 14:14:00|88688.3|88663.3|88689|88664|88691.1|88666.1|88687.4|88662.4|34
1637158450000|2021-11-17 14:14:10|88689.4|88664.4|88694.9|88669.9|88706.5|88670.4|88689.4|88654.9|42
1637158460000|2021-11-17 14:14:20|88695.3|88670.3|88698.2|88673.2|88711.7|88675.4|88693.9|88659.1|42
1637158470000|2021-11-17 14:14:30|88697.8|88672.8|88696.3|88671.3|88711.9|88674.2|88693.4|88657.9|41
1637158480000|2021-11-17 14:14:40|88695.9|88670.9|88696.5|88671.5|88697.1|88672.1|88691.7|88666.7|38
1637158490000|2021-11-17 14:14:50|88696|88671|88698.1|88673.1|88711|88676.9|88696|88658.8|45
1637158500000|2021-11-17 14:15:00|88698.7|88673.7|88702.4|88677.4|88714.3|88681.4|88698.1|88663.9|52
1637158510000|2021-11-17 14:15:10|88701.2|88676.2|88694.6|88669.6|88706.9|88676.2|88694.1|88656.7|43
1637158520000|2021-11-17 14:15:20|88695.4|88670.4|88697.4|88672.4|88711.3|88674.7|88694.4|88657.2|44
1637158530000|2021-11-17 14:15:30|88697.7|88672.7|88685.9|88660.9|88706.1|88676|88682.4|88647.3|48
1637158540000|2021-11-17 14:15:40|88686.3|88661.3|88692|88667|88701.4|88668|88683.4|88649.9|44
1637158550000|2021-11-17 14:15:50|88692.1|88667.1|88684.8|88659.8|88698|88667.8|88680.3|88648|56
1637158560000|2021-11-17 14:16:00|88688.8|88663.8|88693.2|88668.2|88703.3|88676.5|88684.4|88650.3|68
1637158570000|2021-11-17 14:16:10|88695.4|88670.4|88690.9|88665.9|88703.9|88670.9|88687.6|88653.9|49
1637158580000|2021-11-17 14:16:20|88691.8|88666.8|88694.3|88669.3|88694.3|88669.3|88690.5|88665.5|40
1637158590000|2021-11-17 14:16:30|88696.5|88671.5|88689|88664|88704.4|88672.8|88688.9|88653.6|52
1637158600000|2021-11-17 14:16:40|88689.4|88664.4|88690.6|88665.6|88691.7|88666.7|88688.2|88663.2|39
1637158610000|2021-11-17 14:16:50|88690.3|88665.3|88691|88666|88691|88666|88687.7|88662.7|28
1637158620000|2021-11-17 14:17:00|88691.4|88666.4|88679.1|88654.1|88697.9|88667.1|88679.1|88647.5|41
1637158630000|2021-11-17 14:17:10|88678.8|88653.8|88686.1|88661.1|88687.2|88662.2|88678.3|88653.3|47
1637158640000|2021-11-17 14:17:20|88686.9|88661.9|88679.2|88654.2|88694.7|88662.6|88679.2|88642.7|51
1637158650000|2021-11-17 14:17:30|88680.6|88655.6|88694.8|88669.8|88695.3|88670.3|88680.6|88655.6|45
1637158660000|2021-11-17 14:17:40|88694.6|88669.6|88694.5|88669.5|88696.5|88671.5|88687.3|88662.3|51
1637158670000|2021-11-17 14:17:50|88694.3|88669.3|88709.7|88659.7|88709.8|88675.2|88689.5|88651.9|50
1637158680000|2021-11-17 14:18:00|88697.8|88672.8|88705.4|88680.4|88707.1|88682.1|88696.9|88671.9|48
1637158690000|2021-11-17 14:18:10|88705.5|88680.5|88710|88685|88717.7|88686|88705.3|88666.3|42
1637158700000|2021-11-17 14:18:20|88710.2|88685.2|88706.1|88681.1|88716.3|88685.2|88702|88666.3|38
1637158710000|2021-11-17 14:18:30|88705.8|88680.8|88711.9|88686.9|88724|88687.8|88705.1|88673.6|40
1637158720000|2021-11-17 14:18:40|88711.3|88686.3|88703|88678|88722.1|88686.3|88702.2|88670|52
1637158730000|2021-11-17 14:18:50|88702.9|88677.9|88706.5|88681.5|88706.6|88681.6|88702.9|88677.9|36
1637158740000|2021-11-17 14:19:00|88706.8|88681.8|88702.2|88677.2|88706.8|88681.8|88702.2|88677.2|35
1637158750000|2021-11-17 14:19:10|88702.5|88677.5|88697.6|88672.6|88705.5|88680.5|88692|88655.2|59
1637158760000|2021-11-17 14:19:20|88696.7|88671.7|88690.1|88665.1|88703.1|88673.5|88689.1|88652.2|57
1637158770000|2021-11-17 14:19:30|88690|88665|88687.6|88662.6|88703.1|88666.1|88687.3|88651|45
1637158780000|2021-11-17 14:19:40|88687.4|88662.4|88687.3|88662.3|88700.1|88664|88679.9|88648.7|52
1637158790000|2021-11-17 14:19:50|88687.1|88662.1|88688.2|88663.2|88689|88664|88684.9|88659.9|43
1637158800000|2021-11-17 14:20:00|88689.1|88664.1|88700|88675|88704.5|88676.1|88685.9|88654.5|54
1637158810000|2021-11-17 14:20:10|88699.7|88674.7|88700|88675|88714.2|88677.2|88695.4|88662.4|60
1637158820000|2021-11-17 14:20:20|88701.4|88676.4|88706.3|88681.3|88707.2|88682.2|88699.3|88674.3|43
1637158830000|2021-11-17 14:20:30|88706.5|88681.5|88706.8|88681.8|88707.8|88682.8|88699.1|88674.1|53
1637158840000|2021-11-17 14:20:40|88706.4|88681.4|88711.5|88686.5|88724.8|88688.8|88705.9|88673.4|59
1637158850000|2021-11-17 14:20:50|88712.8|88687.8|88718.2|88693.2|88728.9|88693.7|88706.8|88675.6|56
1637158860000|2021-11-17 14:21:00|88717.4|88692.4|88712.5|88687.5|88726.5|88694|88711.2|88672.7|44
1637158870000|2021-11-17 14:21:10|88711.9|88686.9|88715|88690|88729.7|88692.3|88711.9|88679.7|52
1637158880000|2021-11-17 14:21:20|88715.7|88690.7|88723|88698|88732.5|88698.5|88715.1|88681.9|39
1637158890000|2021-11-17 14:21:30|88722.9|88697.9|88725.8|88700.8|88738.2|88701.8|88722.6|88688.2|48
1637158900000|2021-11-17 14:21:40|88726.2|88701.2|88731.5|88706.5|88744|88709.3|88726|88688|61
1637158910000|2021-11-17 14:21:50|88729.4|88704.4|88733|88708|88733.8|88708.8|88729.4|88704.4|46
1637158920000|2021-11-17 14:22:00|88731.8|88706.8|88735.6|88710.6|88746.9|88710.7|88731|88694.3|57
1637158930000|2021-11-17 14:22:10|88738|88713|88733.2|88708.2|88750.3|88713.5|88733.2|88696.4|43
1637158940000|2021-11-17 14:22:20|88733.1|88708.1|88730.3|88680.3|88733.7|88708.7|88720.5|88680.3|58
1637158950000|2021-11-17 14:22:30|88730.9|88680.9|88720.4|88695.4|88730.9|88702.6|88711.8|88676|56
1637158960000|2021-11-17 14:22:40|88719.2|88694.2|88740.3|88715.3|88753.6|88716.3|88714.7|88688|71
1637158970000|2021-11-17 14:22:50|88740.7|88715.7|88737.1|88712.1|88751.8|88715.7|88730.6|88690.3|47
1637158980000|2021-11-17 14:23:00|88737.6|88712.6|88737|88712|88753.3|88719.1|88734.6|88700.5|54
1637158990000|2021-11-17 14:23:10|88736.6|88711.6|88724|88699|88746.7|88712.5|88723.5|88687.2|57
1637159000000|2021-11-17 14:23:20|88723.6|88698.6|88724.2|88699.2|88724.6|88699.6|88722.9|88697.9|32
1637159010000|2021-11-17 14:23:30|88724.1|88699.1|88724.8|88699.8|88726.1|88701.1|88723.7|88698.7|33
1637159020000|2021-11-17 14:23:40|88724.4|88699.4|88728.9|88703.9|88742.1|88704.8|88724.4|88691|50
1637159030000|2021-11-17 14:23:50|88730|88705|88730.6|88705.6|88731|88706|88730|88705|31
1637159040000|2021-11-17 14:24:00|88730.5|88705.5|88731.9|88706.9|88732.9|88707.9|88730.2|88705.2|40
1637159050000|2021-11-17 14:24:10|88731.8|88706.8|88727.7|88702.7|88732.1|88707.1|88726.4|88701.4|43
1637159060000|2021-11-17 14:24:20|88728.8|88703.8|88726.7|88701.7|88729.1|88704.1|88725.5|88700.5|37
1637159070000|2021-11-17 14:24:30|88728|88703|88719.2|88669.2|88736.9|88703.6|88706.7|88669.1|66
1637159080000|2021-11-17 14:24:40|88720.7|88670.7|88720|88670|88722.9|88686.5|88705.4|88669.1|60
1637159090000|2021-11-17 14:24:50|88720.1|88670.1|88699.6|88674.6|88720.1|88682.8|88699|88661.2|54
1637159100000|2021-11-17 14:25:00|88699.4|88674.4|88705.7|88680.7|88717.1|88680.9|88699.4|88665.3|52
1637159110000|2021-11-17 14:25:10|88706.5|88681.5|88712.4|88662.4|88721.2|88684.5|88703.4|88661.7|57
1637159120000|2021-11-17 14:25:20|88699|88674|88697.5|88672.5|88712.8|88674.2|88694.2|88657.6|60
1637159130000|2021-11-17 14:25:30|88697.1|88672.1|88710|88685|88724.8|88686.3|88697.1|88662|53
1637159140000|2021-11-17 14:25:40|88709.7|88684.7|88711.4|88686.4|88727.1|88690.8|88706.6|88674.9|54
1637159150000|2021-11-17 14:25:50|88712.1|88687.1|88696.6|88671.6|88712.9|88687.9|88694.1|88657.3|61
1637159160000|2021-11-17 14:26:00|88695.5|88670.5|88700.1|88650.1|88701.4|88670.6|88684.2|88645.3|72
1637159170000|2021-11-17 14:26:10|88685.3|88660.3|88688.6|88663.6|88691|88666|88685.1|88660.1|57
1637159180000|2021-11-17 14:26:20|88686.7|88661.7|88686.9|88661.9|88696.7|88664.1|88683.5|88645.7|56
1637159190000|2021-11-17 14:26:30|88687.3|88662.3|88698.7|88673.7|88713.4|88677|88687.3|88657.1|61
1637159200000|2021-11-17 14:26:40|88698.9|88673.9|88704.6|88679.6|88705.9|88680.9|88698.1|88673.1|53
1637159210000|2021-11-17 14:26:50|88704.8|88679.8|88692.5|88667.5|88716.1|88680.6|88689.3|88650.4|60
1637159220000|2021-11-17 14:27:00|88691.3|88666.3|88705|88655|88705.4|88668.6|88685.8|88647.8|68
1637159230000|2021-11-17 14:27:10|88705.3|88655.3|88719.5|88669.5|88719.5|88682.3|88692.2|88654.1|55
1637159240000|2021-11-17 14:27:20|88719.8|88669.8|88725.4|88675.4|88725.7|88685.8|88710.8|88669.1|49
1637159250000|2021-11-17 14:27:30|88724.9|88674.9|88739.5|88689.5|88741|88704.2|88709|88671.5|60
1637159260000|2021-11-17 14:27:40|88740.3|88690.3|88739.4|88689.4|88740.5|88701.6|88725.9|88683.6|44
1637159270000|2021-11-17 14:27:50|88740.1|88690.1|88730.3|88705.3|88742.1|88705.4|88727.8|88690.1|53
1637159280000|2021-11-17 14:28:00|88730.4|88705.4|88747.4|88697.4|88747.4|88710.1|88730.4|88694.3|51
1637159290000|2021-11-17 14:28:10|88746.8|88696.8|88735.6|88710.6|88749.6|88713.7|88735.1|88696.2|51
1637159300000|2021-11-17 14:28:20|88735.4|88710.4|88735.9|88710.9|88749.4|88712.7|88735.1|88699.1|35
1637159310000|2021-11-17 14:28:30|88736.1|88711.1|88754.1|88704.1|88754.5|88717.6|88735.9|88698.8|52
1637159320000|2021-11-17 14:28:40|88754.3|88704.3|88752.2|88727.2|88762.6|88728.2|88740.6|88704.3|57
1637159330000|2021-11-17 14:28:50|88750.9|88725.9|88766.6|88716.6|88767|88726.7|88749.6|88712.4|45
1637159340000|2021-11-17 14:29:00|88766.7|88716.7|88753.5|88728.5|88768.5|88730.1|88752.3|88713.2|51
1637159350000|2021-11-17 14:29:10|88753.6|88728.6|88770.8|88720.8|88770.8|88733.8|88753.6|88717.3|48
1637159360000|2021-11-17 14:29:20|88770.9|88720.9|88749.4|88724.4|88773.8|88738.3|88749.2|88718|62
1637159370000|2021-11-17 14:29:30|88748.9|88723.9|88748.6|88723.6|88761.6|88726.4|88747.3|88709.9|49
1637159380000|2021-11-17 14:29:40|88748.7|88723.7|88751.2|88726.2|88764.1|88728.3|88748.5|88712.3|52
1637159390000|2021-11-17 14:29:50|88751.3|88726.3|88751.4|88726.4|88753.6|88728.6|88749.3|88724.3|51
1637159400000|2021-11-17 14:30:00|88751.3|88726.3|88754.3|88729.3|88766.1|88729.3|88746.3|88708.8|62
1637159410000|2021-11-17 14:30:10|88755.3|88730.3|88754.7|88729.7|88757.3|88732.3|88750.6|88725.6|59
1637159420000|2021-11-17 14:30:20|88754.6|88729.6|88752.1|88727.1|88755.5|88730.5|88750.2|88725.2|55
1637159430000|2021-11-17 14:30:30|88752.2|88727.2|88743.3|88718.3|88752.2|88727.2|88743.3|88718.3|48
1637159440000|2021-11-17 14:30:40|88746.2|88721.2|88765.7|88715.7|88766.9|88728.2|88746.2|88710.6|53
1637159450000|2021-11-17 14:30:50|88764.9|88714.9|88745.4|88720.4|88764.9|88727.7|88741.7|88705.1|63
1637159460000|2021-11-17 14:31:00|88745.8|88720.8|88761.3|88711.3|88762.8|88722.8|88744.2|88710|51
1637159470000|2021-11-17 14:31:10|88748.9|88723.9|88760.1|88735.1|88773.4|88735.4|88748.9|88713.5|59
1637159480000|2021-11-17 14:31:20|88759.5|88734.5|88779.3|88729.3|88781.4|88744.1|88758.4|88720.4|62
1637159490000|2021-11-17 14:31:30|88779.9|88729.9|88773.6|88748.6|88783.1|88748.6|88766.4|88728.9|55
1637159500000|2021-11-17 14:31:40|88773.8|88748.8|88765.1|88740.1|88782.3|88748.8|88763.2|88732|52
1637159510000|2021-11-17 14:31:50|88777.4|88727.4|88765.9|88740.9|88781.7|88743.7|88763.2|88726.5|56
1637159520000|2021-11-17 14:32:00|88766|88741|88757.5|88732.5|88767.6|88742.6|88756.7|88731.7|55
1637159530000|2021-11-17 14:32:10|88758.9|88733.9|88758.1|88733.1|88760.3|88735.3|88757.4|88732.4|50
1637159540000|2021-11-17 14:32:20|88758.8|88733.8|88762.1|88737.1|88775.2|88738.1|88758.1|88725.2|43
1637159550000|2021-11-17 14:32:30|88763.2|88738.2|88770.1|88720.1|88779.5|88743|88758.6|88719.8|60
1637159560000|2021-11-17 14:32:40|88759.1|88734.1|88755.5|88730.5|88768.2|88734.1|88751.6|88717.6|65
1637159570000|2021-11-17 14:32:50|88754.1|88729.1|88768.6|88718.6|88768.6|88729.9|88750.6|88717.4|50
1637159580000|2021-11-17 14:33:00|88769.3|88719.3|88753.9|88728.9|88770.2|88733.2|88753.8|88718.8|52
1637159590000|2021-11-17 14:33:10|88753.8|88728.8|88760.9|88735.9|88762.1|88737.1|88753.4|88728.4|55
1637159600000|2021-11-17 14:33:20|88760.8|88735.8|88787.1|88737.1|88787.5|88744.2|88760.3|88724.7|63
1637159610000|2021-11-17 14:33:30|88786.8|88736.8|88784.7|88734.7|88786.8|88752.1|88773.2|88732.2|45
1637159620000|2021-11-17 14:33:40|88783.8|88733.8|88773.5|88748.5|88785.4|88749.7|88767.6|88728.7|56
1637159630000|2021-11-17 14:33:50|88773.7|88748.7|88775.6|88750.6|88786|88751.2|88771.9|88735.9|48
1637159640000|2021-11-17 14:34:00|88776.3|88751.3|88776.5|88751.5|88777.7|88752.7|88772.9|88747.9|42
1637159650000|2021-11-17 14:34:10|88776.6|88751.6|88780.3|88755.3|88794.2|88757.4|88775.4|88742.7|50
1637159660000|2021-11-17 14:34:20|88779.3|88754.3|88778.8|88753.8|88791.7|88756.6|88777.8|88740.7|45
1637159670000|2021-11-17 14:34:30|88779.2|88754.2|88775.4|88750.4|88795.2|88759|88772.4|88741.4|58
1637159680000|2021-11-17 14:34:40|88775.6|88750.6|88756.3|88731.3|88787.6|88751|88756.1|88717.4|68
1637159690000|2021-11-17 14:34:50|88754.9|88729.9|88769.8|88719.8|88769.8|88731.3|88751.2|88719.8|63
1637159700000|2021-11-17 14:35:00|88756|88731|88754.5|88729.5|88769.8|88732.4|88747.3|88708.1|58
1637159710000|2021-11-17 14:35:10|88754.2|88729.2|88752.5|88727.5|88754.3|88729.3|88751.1|88726.1|46
1637159720000|2021-11-17 14:35:20|88752.6|88727.6|88754.9|88729.9|88768.7|88730.6|88750.4|88716.1|58
1637159730000|2021-11-17 14:35:30|88754.6|88729.6|88764.9|88739.9|88765.4|88740.4|88754.5|88729.5|54
1637159740000|2021-11-17 14:35:40|88766|88741|88764.6|88739.6|88777.7|88742.4|88762.5|88724.7|44
1637159750000|2021-11-17 14:35:50|88764.5|88739.5|88760.1|88735.1|88778.5|88741.8|88760.1|88722.4|48
1637159760000|2021-11-17 14:36:00|88759.7|88734.7|88778.4|88728.4|88785.9|88751.1|88759.7|88721.1|59
1637159770000|2021-11-17 14:36:10|88778.2|88728.2|88775.9|88725.9|88779.3|88743.9|88759.4|88723.4|54
1637159780000|2021-11-17 14:36:20|88764.4|88739.4|88757.9|88732.9|88775.4|88739.4|88755.4|88718.2|54
1637159790000|2021-11-17 14:36:30|88758.3|88733.3|88779.8|88729.8|88782.2|88745.1|88758.3|88720.9|54
1637159800000|2021-11-17 14:36:40|88779.7|88729.7|88766.6|88741.6|88781.3|88742.5|88763.5|88726.2|40
1637159810000|2021-11-17 14:36:50|88767.5|88742.5|88766|88741|88781.9|88744.6|88763.5|88723.6|54
1637159820000|2021-11-17 14:37:00|88766.6|88741.6|88779.7|88729.7|88783.9|88744.3|88765.4|88725.7|58
1637159830000|2021-11-17 14:37:10|88779.5|88729.5|88777.6|88727.6|88783.1|88747.3|88766.7|88727.2|52
1637159840000|2021-11-17 14:37:20|88777.4|88727.4|88759.1|88734.1|88777.6|88734.9|88757.2|88721.2|43
1637159850000|2021-11-17 14:37:30|88759.3|88734.3|88757.6|88732.6|88770.1|88734.4|88756.9|88719.7|43
1637159860000|2021-11-17 14:37:40|88758.1|88733.1|88767.6|88717.6|88768.6|88733.7|88754.6|88716.7|49
1637159870000|2021-11-17 14:37:50|88767.8|88717.8|88747.9|88722.9|88767.8|88730.4|88747.4|88709.6|46
1637159880000|2021-11-17 14:38:00|88747|88722|88732.5|88707.5|88752.4|88724.5|88731.9|88694.4|52
1637159890000|2021-11-17 14:38:10|88731.7|88706.7|88723.7|88698.7|88735.6|88707.5|88722.8|88685|59
1637159900000|2021-11-17 14:38:20|88723.9|88698.9|88730.9|88680.9|88730.9|88699.3|88717.5|88680.9|63
1637159910000|2021-11-17 14:38:30|88730.7|88680.7|88706.3|88681.3|88730.7|88692.2|88698.2|88661.9|63
1637159920000|2021-11-17 14:38:40|88703.5|88678.5|88725.8|88675.8|88726.4|88678.7|88701.8|88664.6|50
1637159930000|2021-11-17 14:38:50|88726.1|88676.1|88722.3|88697.3|88736.1|88697.6|88712.7|88675.2|52
1637159940000|2021-11-17 14:39:00|88723.8|88698.8|88729.9|88704.9|88742.7|88706|88723|88687.6|52
1637159950000|2021-11-17 14:39:10|88730.1|88705.1|88738.3|88688.3|88739|88706.1|88725.2|88688.3|46
1637159960000|2021-11-17 14:39:20|88738.2|88688.2|88727.2|88702.2|88738.6|88702.3|88726|88685.9|51
1637159970000|2021-11-17 14:39:30|88725.2|88700.2|88730.7|88705.7|88741.9|88705.7|88725.2|88690.4|49
1637159980000|2021-11-17 14:39:40|88731.2|88706.2|88725.6|88700.6|88741.2|88706.5|88725.3|88690.2|43
1637159990000|2021-11-17 14:39:50|88738.1|88688.1|88717.5|88692.5|88739.6|88701.4|88715.7|88678|53
1637160000000|2021-11-17 14:40:00|88717.9|88692.9|88716|88691|88734.6|88695.5|88712.5|88676.3|69
1637160010000|2021-11-17 14:40:10|88715.5|88690.5|88710.9|88685.9|88726.6|88690.5|88709|88672.2|52
1637160020000|2021-11-17 14:40:20|88710.8|88685.8|88694.9|88669.9|88711.1|88686.1|88694.7|88658.5|49
1637160030000|2021-11-17 14:40:30|88696.9|88671.9|88685.2|88660.2|88709.3|88672.7|88683|88654.6|52
1637160040000|2021-11-17 14:40:40|88686.4|88661.4|88686.4|88661.4|88688.7|88663.7|88682.2|88657.2|53
1637160050000|2021-11-17 14:40:50|88686.3|88661.3|88687.1|88662.1|88688.6|88663.6|88682.5|88657.5|54
1637160060000|2021-11-17 14:41:00|88686.6|88661.6|88687.3|88662.3|88687.4|88662.4|88685.3|88660.3|35
1637160070000|2021-11-17 14:41:10|88687.4|88662.4|88682.3|88657.3|88695.8|88663.2|88682.3|88645.4|49
1637160080000|2021-11-17 14:41:20|88682.8|88657.8|88679.8|88654.8|88682.9|88657.9|88676.5|88651.5|50
1637160090000|2021-11-17 14:41:30|88680.8|88655.8|88676.5|88651.5|88681.2|88656.2|88673.6|88648.6|45
1637160100000|2021-11-17 14:41:40|88676.6|88651.6|88684.1|88634.1|88693.2|88654.4|88669.3|88634.1|54
1637160110000|2021-11-17 14:41:50|88685.1|88635.1|88676.1|88651.1|88685.5|88651.9|88673.3|88634|49
1637160120000|2021-11-17 14:42:00|88676.7|88651.7|88677.1|88627.1|88685.6|88652.1|88672.9|88627.1|51
1637160130000|2021-11-17 14:42:10|88677.6|88627.6|88672.3|88647.3|88680|88647.8|88667.7|88624.6|54
1637160140000|2021-11-17 14:42:20|88672.8|88647.8|88663.2|88638.2|88679.8|88647.9|88663.2|88626.3|49
1637160150000|2021-11-17 14:42:30|88663.1|88638.1|88666.7|88616.7|88671.5|88638.4|88655.9|88616.7|57
1637160160000|2021-11-17 14:42:40|88667.5|88617.5|88677.9|88627.9|88679.2|88641.3|88654.5|88616.9|60
1637160170000|2021-11-17 14:42:50|88678.1|88628.1|88655.4|88630.4|88678.2|88635.9|88654.8|88618.1|64
1637160180000|2021-11-17 14:43:00|88655.5|88630.5|88652.4|88627.4|88668.4|88631.2|88651.4|88613.4|66
1637160190000|2021-11-17 14:43:10|88652.7|88627.7|88657.5|88607.5|88661|88630|88647|88606.3|53
1637160200000|2021-11-17 14:43:20|88658.4|88608.4|88640.1|88615.1|88658.4|88621|88635.9|88598.1|51
1637160210000|2021-11-17 14:43:30|88640.3|88615.3|88640.1|88615.1|88640.7|88615.7|88638.5|88613.5|28
1637160220000|2021-11-17 14:43:40|88640.8|88615.8|88634.1|88609.1|88653.6|88616|88632.1|88594.7|40
1637160230000|2021-11-17 14:43:50|88634.4|88609.4|88652.6|88602.6|88652.6|88613|88633.9|88598.6|58
1637160240000|2021-11-17 14:44:00|88652.2|88602.2|88639.3|88614.3|88653.5|88616.6|88637.4|88602.2|60
1637160250000|2021-11-17 14:44:10|88639.4|88614.4|88636.5|88611.5|88653.3|88617.2|88636.5|88600.7|57
1637160260000|2021-11-17 14:44:20|88635|88610|88633.4|88608.4|88635|88610|88633.2|88608.2|36
1637160270000|2021-11-17 14:44:30|88633.2|88608.2|88631.2|88606.2|88645.2|88608.2|88631.1|88593.8|44
1637160280000|2021-11-17 14:44:40|88631.4|88606.4|88643.3|88593.3|88644.3|88606.7|88630.6|88593.1|30
1637160290000|2021-11-17 14:44:50|88630.1|88605.1|88635.5|88585.5|88638.2|88605.3|88618|88581.5|62
1637160300000|2021-11-17 14:45:00|88634.7|88584.7|88620.1|88595.1|88635.1|88598.1|88619.5|88582.8|53
1637160310000|2021-11-17 14:45:10|88620.4|88595.4|88638.7|88588.7|88638.7|88600.8|88620.1|88588.1|48
1637160320000|2021-11-17 14:45:20|88638.8|88588.8|88629.9|88604.9|88641.6|88604.9|88623.2|88584.3|52
1637160330000|2021-11-17 14:45:30|88628.4|88603.4|88623.3|88598.3|88637.8|88603.9|88621.4|88585.6|63
1637160340000|2021-11-17 14:45:40|88622.9|88597.9|88622.4|88597.4|88623.1|88598.1|88622.3|88597.3|30
1637160350000|2021-11-17 14:45:50|88623.1|88598.1|88623.7|88598.7|88636.7|88599.7|88619.9|88581.9|53
1637160360000|2021-11-17 14:46:00|88624.4|88599.4|88630.2|88605.2|88642.1|88605.2|88624.4|88589.7|50
1637160370000|2021-11-17 14:46:10|88629.4|88604.4|88633|88608|88646.7|88609.6|88626.1|88588.4|59
1637160380000|2021-11-17 14:46:20|88633.2|88608.2|88652.4|88602.4|88652.5|88612.8|88632.9|88601.1|45
1637160390000|2021-11-17 14:46:30|88654|88604|88646|88621|88655.4|88623.2|88639.9|88601.6|59
1637160400000|2021-11-17 14:46:40|88645.6|88620.6|88647.4|88622.4|88660.5|88622.4|88642|88609.1|58
1637160410000|2021-11-17 14:46:50|88648|88623|88649.1|88624.1|88651|88626|88646.7|88621.7|55
1637160420000|2021-11-17 14:47:00|88650.5|88625.5|88633.8|88608.8|88655.1|88625.5|88633.8|88595.5|50
1637160430000|2021-11-17 14:47:10|88634.4|88609.4|88634.1|88584.1|88639.2|88609.8|88619.3|88582.3|56
1637160440000|2021-11-17 14:47:20|88634.2|88584.2|88635.7|88585.7|88639.1|88589.1|88634|88584|52
1637160450000|2021-11-17 14:47:30|88623.6|88598.6|88619.8|88594.8|88634.1|88598.9|88618.3|88580.5|48
1637160460000|2021-11-17 14:47:40|88619.9|88594.9|88619.6|88594.6|88620|88595|88617.7|88592.7|47
1637160470000|2021-11-17 14:47:50|88620.1|88595.1|88618.4|88593.4|88621.4|88596.4|88618.4|88593.4|44
1637160480000|2021-11-17 14:48:00|88619.2|88594.2|88617.4|88592.4|88619.5|88594.5|88616.2|88591.2|56
1637160490000|2021-11-17 14:48:10|88617.5|88592.5|88612.2|88587.2|88628|88594.1|88611.4|88575|58
1637160500000|2021-11-17 14:48:20|88612.3|88587.3|88628.7|88578.7|88628.7|88590.3|88612.3|88574.4|46
1637160510000|2021-11-17 14:48:30|88628.6|88578.6|88638.8|88588.8|88643.1|88605.1|88618.3|88578.6|66
1637160520000|2021-11-17 14:48:40|88638.7|88588.7|88626.7|88601.7|88640.5|88603|88624.9|88584|53
1637160530000|2021-11-17 14:48:50|88626.8|88601.8|88643.6|88593.6|88644.2|88605.6|88625.8|88591.7|41
1637160540000|2021-11-17 14:49:00|88644.8|88594.8|88644.7|88594.7|88646.1|88608|88624.4|88587.9|65
1637160550000|2021-11-17 14:49:10|88644.6|88594.6|88626.7|88601.7|88644.6|88607.7|88626|88589.5|43
1637160560000|2021-11-17 14:49:20|88625.8|88600.8|88613.5|88588.5|88637.2|88601.4|88613.3|88574.9|56
1637160570000|2021-11-17 14:49:30|88614.4|88589.4|88599.9|88574.9|88614.4|88589.4|88599.9|88574.9|53
1637160580000|2021-11-17 14:49:40|88600.5|88575.5|88613.4|88588.4|88626.6|88588.7|88599.2|88572.1|65
1637160590000|2021-11-17 14:49:50|88613.1|88588.1|88601.7|88576.7|88626.2|88588.1|88601.5|88564|48
1637160600000|2021-11-17 14:50:00|88616.9|88566.9|88599.3|88574.3|88616.9|88577.1|88595.8|88564.3|55
1637160610000|2021-11-17 14:50:10|88599.5|88574.5|88600.3|88575.3|88618.4|88580.1|88599|88558.3|55
1637160620000|2021-11-17 14:50:20|88600.2|88575.2|88610.9|88560.9|88615.2|88576.4|88599.8|88560.4|44
1637160630000|2021-11-17 14:50:30|88610.7|88560.7|88588.8|88563.8|88612.2|88568.5|88586.4|88550.7|59
1637160640000|2021-11-17 14:50:40|88589.2|88564.2|88587.6|88562.6|88600.9|88568.7|88587.1|88550.5|47
1637160650000|2021-11-17 14:50:50|88588.4|88563.4|88584.9|88559.9|88589.1|88564.1|88584.2|88559.2|46
1637160660000|2021-11-17 14:51:00|88584.5|88559.5|88585.6|88560.6|88586.6|88561.6|88580.5|88555.5|50
1637160670000|2021-11-17 14:51:10|88584.9|88559.9|88603.4|88553.4|88605.2|88564.7|88582.8|88553.4|48
1637160680000|2021-11-17 14:51:20|88603.8|88553.8|88598.7|88573.7|88610.2|88575.6|88595.3|88553.7|63
1637160690000|2021-11-17 14:51:30|88598.9|88573.9|88606.5|88581.5|88613.6|88581.5|88596.4|88563.6|51
1637160700000|2021-11-17 14:51:40|88605.8|88580.8|88608.7|88583.7|88622.6|88589.2|88605.8|88570.6|61
1637160710000|2021-11-17 14:51:50|88608.5|88583.5|88603.6|88578.6|88618.5|88586|88603.6|88568|52
1637160720000|2021-11-17 14:52:00|88605.3|88580.3|88606.6|88581.6|88620.8|88583.9|88603.2|88568.5|55
1637160730000|2021-11-17 14:52:10|88607|88582|88602.3|88577.3|88621.1|88583|88601.7|88564.4|64
1637160740000|2021-11-17 14:52:20|88602.4|88577.4|88603.5|88578.5|88605|88580|88597.4|88572.4|58
1637160750000|2021-11-17 14:52:30|88602.9|88577.9|88614.7|88564.7|88617.2|88580|88602.8|88562.9|45
1637160760000|2021-11-17 14:52:40|88615|88565|88607.6|88582.6|88619.3|88583|88603.9|88563.6|59
1637160770000|2021-11-17 14:52:50|88608|88583|88616.5|88566.5|88622.7|88583.6|88604.7|88566.5|60
1637160780000|2021-11-17 14:53:00|88616.7|88566.7|88617.4|88567.4|88617.8|88582.4|88601|88564.6|59
1637160790000|2021-11-17 14:53:10|88616.1|88566.1|88617.8|88567.8|88618.1|88568.1|88616|88566|43
1637160800000|2021-11-17 14:53:20|88606.3|88581.3|88603.4|88578.4|88619.6|88581.4|88602.8|88568|59
1637160810000|2021-11-17 14:53:30|88603.7|88578.7|88622.4|88572.4|88624|88585.4|88603.1|88571.3|45
1637160820000|2021-11-17 14:53:40|88623.2|88573.2|88623.7|88573.7|88631|88594.2|88611.1|88571|46
1637160830000|2021-11-17 14:53:50|88622.9|88572.9|88631.2|88581.2|88632.1|88594.7|88617.2|88572.7|40
1637160840000|2021-11-17 14:54:00|88631.8|88581.8|88616.5|88591.5|88632.7|88591.5|88616.5|88575.2|39
1637160850000|2021-11-17 14:54:10|88613.9|88588.9|88629.1|88579.1|88632.9|88591.5|88613.9|88576.4|42
1637160860000|2021-11-17 14:54:20|88630.8|88580.8|88633.6|88583.6|88635.2|88597.6|88621|88580.3|49
1637160870000|2021-11-17 14:54:30|88633.7|88583.7|88626.4|88576.4|88635.2|88585.2|88626.4|88576.4|42
1637160880000|2021-11-17 14:54:40|88625.8|88575.8|88626.2|88576.2|88633.4|88595.4|88616.2|88574|62
1637160890000|2021-11-17 14:54:50|88628.2|88578.2|88613.7|88588.7|88628.2|88592.5|88611|88577.7|53
1637160900000|2021-11-17 14:55:00|88613.4|88588.4|88614.6|88589.6|88627.4|88591.4|88612.1|88577.4|63
1637160910000|2021-11-17 14:55:10|88615.5|88590.5|88602.3|88577.3|88622.4|88590.5|88601.9|88566.2|74
1637160920000|2021-11-17 14:55:20|88602.9|88577.9|88611.5|88561.5|88618.1|88580.8|88599.8|88561|66
1637160930000|2021-11-17 14:55:30|88611.4|88561.4|88587.9|88562.9|88611.7|88571|88587.1|88551.7|57
1637160940000|2021-11-17 14:55:40|88588.5|88563.5|88600.8|88550.8|88601.2|88564.8|88585.3|88550.8|55
1637160950000|2021-11-17 14:55:50|88600.9|88550.9|88595.6|88545.6|88602.6|88562.9|88578.6|88545.6|47
1637160960000|2021-11-17 14:56:00|88582.8|88557.8|88582.2|88557.2|88595.8|88558.3|88576.6|88541.1|53
1637160970000|2021-11-17 14:56:10|88583.1|88558.1|88573.4|88548.4|88583.7|88558.7|88571.9|88546.9|55
1637160980000|2021-11-17 14:56:20|88573.5|88548.5|88572.8|88547.8|88586.9|88552.1|88570.5|88535.3|67
1637160990000|2021-11-17 14:56:30|88573.5|88548.5|88564.8|88539.8|88582.9|88550.1|88564.3|88527.7|66
1637161000000|2021-11-17 14:56:40|88564.2|88539.2|88570.6|88520.6|88583.3|88544.6|88558|88520.6|59
1637161010000|2021-11-17 14:56:50|88557.9|88532.9|88553.3|88528.3|88560.4|88535.4|88553.1|88528.1|48
1637161020000|2021-11-17 14:57:00|88557.6|88532.6|88550.8|88525.8|88557.9|88532.9|88549.1|88524.1|55
1637161030000|2021-11-17 14:57:10|88551.1|88526.1|88548.6|88523.6|88558.6|88526.4|88539.7|88503.7|52
1637161040000|2021-11-17 14:57:20|88549.7|88524.7|88536.8|88511.8|88561.7|88524.7|88536.5|88511|60
1637161050000|2021-11-17 14:57:30|88536.6|88511.6|88538.9|88513.9|88540.5|88515.5|88536.6|88511.6|43
1637161060000|2021-11-17 14:57:40|88539.1|88514.1|88560|88510|88562.2|88520.4|88536.7|88507.7|41
1637161070000|2021-11-17 14:57:50|88559.9|88509.9|88539.5|88514.5|88559.9|88517.6|88539.5|88505.9|49
1637161080000|2021-11-17 14:58:00|88539.4|88514.4|88549|88499|88550.3|88515.4|88532.2|88499|52
1637161090000|2021-11-17 14:58:10|88549.3|88499.3|88537.3|88512.3|88549.5|88515.5|88534.6|88498.2|59
1637161100000|2021-11-17 14:58:20|88537|88512|88542|88517|88543.6|88518.6|88537|88512|56
1637161110000|2021-11-17 14:58:30|88542.2|88517.2|88540.9|88515.9|88543.3|88518.3|88539|88514|43
1637161120000|2021-11-17 14:58:40|88539.7|88514.7|88558|88533|88567.7|88534.5|88539.7|88513.8|66
1637161130000|2021-11-17 14:58:50|88558.1|88533.1|88557.1|88532.1|88573.3|88534.6|88554.9|88516.7|52
1637161140000|2021-11-17 14:59:00|88556.4|88531.4|88555|88530|88566.9|88532.2|88545.3|88515.1|65
1637161150000|2021-11-17 14:59:10|88555.1|88530.1|88548.7|88523.7|88555.1|88530.1|88547.3|88522.3|57
1637161160000|2021-11-17 14:59:20|88548.4|88523.4|88540.7|88515.7|88549.5|88524.5|88540.3|88515.3|55
1637161170000|2021-11-17 14:59:30|88540.8|88515.8|88536.5|88511.5|88551.8|88520.8|88536.1|88500|53
1637161180000|2021-11-17 14:59:40|88535.7|88510.7|88535.6|88510.6|88557.7|88519.5|88534.8|88498.5|59
1637161190000|2021-11-17 14:59:50|88534.9|88509.9|88535.9|88510.9|88553.4|88516.5|88533.6|88497.9|66
1637161200000|2021-11-17 15:00:00|88536.4|88511.4|88524.4|88499.4|88550|88512.5|88522.2|88490.3|66
1637161210000|2021-11-17 15:00:10|88524.5|88499.5|88540.7|88515.7|88552.5|88515.7|88524.5|88497.8|58
1637161220000|2021-11-17 15:00:20|88540.8|88515.8|88554.4|88529.4|88565.7|88529.4|88539.7|88507.6|67
1637161230000|2021-11-17 15:00:30|88554|88529|88557.6|88532.6|88570.1|88532.8|88549.8|88514|48
1637161240000|2021-11-17 15:00:40|88557.4|88532.4|88567.7|88542.7|88578|88542.7|88549.9|88512.9|67
1637161250000|2021-11-17 15:00:50|88567|88542|88579.6|88554.6|88593.6|88554.6|88564.6|88527.5|65
1637161260000|2021-11-17 15:01:00|88579.8|88554.8|88583.3|88558.3|88596|88559.2|88571.7|88534.2|63
1637161270000|2021-11-17 15:01:10|88583.6|88558.6|88581.6|88556.6|88596.4|88558.6|88580.9|88545.6|46
1637161280000|2021-11-17 15:01:20|88581.4|88556.4|88566.4|88541.4|88592.3|88556.4|88561.8|88524|58
1637161290000|2021-11-17 15:01:30|88565.8|88540.8|88566.4|88516.4|88574.3|88540.9|88553|88516.4|59
1637161300000|2021-11-17 15:01:40|88566.9|88516.9|88555.8|88530.8|88566.9|88531.6|88553.8|88516.9|45
1637161310000|2021-11-17 15:01:50|88555.7|88530.7|88572.1|88522.1|88572.1|88534.3|88549.9|88512.6|59
1637161320000|2021-11-17 15:02:00|88571.6|88521.6|88557.6|88532.6|88577.1|88535.4|88557.6|88517.7|47
1637161330000|2021-11-17 15:02:10|88557.7|88532.7|88544.7|88519.7|88562.1|88532.7|88544.6|88505.9|43
1637161340000|2021-11-17 15:02:20|88544.9|88519.9|88559.4|88534.4|88570.9|88534.4|88543.9|88506.9|54
1637161350000|2021-11-17 15:02:30|88559.3|88534.3|88555.3|88505.3|88571.2|88534.7|88539.8|88501.9|60
1637161360000|2021-11-17 15:02:40|88555|88505|88543.9|88518.9|88557.3|88520|88542.5|88505|50
1637161370000|2021-11-17 15:02:50|88544.2|88519.2|88537.8|88512.8|88553.9|88519.9|88537.8|88500.3|48
1637161380000|2021-11-17 15:03:00|88537.1|88512.1|88540.8|88490.8|88548.8|88512.1|88527.9|88490.8|58
1637161390000|2021-11-17 15:03:10|88540.9|88490.9|88538.9|88488.9|88544.8|88506.3|88527|88482.2|60
1637161400000|2021-11-17 15:03:20|88538.6|88488.6|88534.8|88484.8|88544.5|88508|88526.3|88484.6|68
1637161410000|2021-11-17 15:03:30|88534.7|88484.7|88539.6|88489.6|88543.9|88493.9|88534.7|88484.7|59
1637161420000|2021-11-17 15:03:40|88539.3|88489.3|88551.8|88501.8|88554.4|88519.7|88534.6|88488.8|50
1637161430000|2021-11-17 15:03:50|88551.9|88501.9|88537.6|88512.6|88554.8|88516.6|88536.5|88499.5|60
1637161440000|2021-11-17 15:04:00|88537.2|88512.2|88538|88513|88538.2|88513.2|88536.8|88511.8|34
1637161450000|2021-11-17 15:04:10|88537.8|88512.8|88537.9|88512.9|88540.5|88515.5|88535|88510|49
1637161460000|2021-11-17 15:04:20|88538|88513|88544.3|88519.3|88547.4|88522.4|88537.8|88512.8|56
1637161470000|2021-11-17 15:04:30|88544.7|88519.7|88550.2|88525.2|88559.6|88525.2|88541.5|88509.6|51
1637161480000|2021-11-17 15:04:40|88551.7|88526.7|88553|88528|88565.4|88528|88548.7|88513.8|52
1637161490000|2021-11-17 15:04:50|88549.4|88524.4|88557.6|88532.6|88557.6|88532.6|88549.4|88524.4|39
1637161500000|2021-11-17 15:05:00|88561.5|88536.5|88563.8|88538.8|88566.2|88541.2|88561.1|88536.1|56
1637161510000|2021-11-17 15:05:10|88564.3|88539.3|88563.3|88538.3|88577.8|88540.3|88558.6|88521.1|57
1637161520000|2021-11-17 15:05:20|88563.4|88538.4|88565.6|88540.6|88570|88545|88563.4|88538.4|50
1637161530000|2021-11-17 15:05:30|88565.7|88540.7|88565.3|88540.3|88566.1|88541.1|88560.4|88535.4|43
1637161540000|2021-11-17 15:05:40|88564.9|88539.9|88567.7|88542.7|88568.2|88543.2|88563.3|88538.3|46
1637161550000|2021-11-17 15:05:50|88566.5|88541.5|88575.1|88550.1|88577.7|88552.7|88566.5|88541.5|59
1637161560000|2021-11-17 15:06:00|88573.5|88548.5|88587.6|88537.6|88588.4|88553.4|88573.2|88534.7|55
1637161570000|2021-11-17 15:06:10|88587.1|88537.1|88574|88549|88588.3|88549|88569.3|88532.6|58
1637161580000|2021-11-17 15:06:20|88574.1|88549.1|88574.2|88549.2|88578.6|88553.6|88573.4|88548.4|66
1637161590000|2021-11-17 15:06:30|88573.5|88548.5|88578|88553|88592|88553.5|88570.7|88541.2|50
1637161600000|2021-11-17 15:06:40|88577.7|88552.7|88585.2|88560.2|88585.2|88560.2|88577.7|88552.7|34
1637161610000|2021-11-17 15:06:50|88584.8|88559.8|88589.1|88564.1|88601.7|88564.8|88584.8|88547.7|51
1637161620000|2021-11-17 15:07:00|88589.2|88564.2|88597.3|88572.3|88607.3|88572.4|88589|88549.7|43
1637161630000|2021-11-17 15:07:10|88597.4|88572.4|88595.6|88570.6|88597.4|88572.4|88594.2|88569.2|43
1637161640000|2021-11-17 15:07:20|88595.8|88570.8|88597.6|88572.6|88610.8|88572.6|88594.2|88560.8|49
1637161650000|2021-11-17 15:07:30|88597.7|88572.7|88611.4|88561.4|88611.4|88573.2|88593.9|88561.4|45
1637161660000|2021-11-17 15:07:40|88611.8|88561.8|88602.2|88577.2|88614.3|88578.2|88600|88560.4|49
1637161670000|2021-11-17 15:07:50|88602|88577|88600.9|88575.9|88602.8|88577.8|88600.4|88575.4|34
1637161680000|2021-11-17 15:08:00|88601.8|88576.8|88622.1|88572.1|88622.1|88582.8|88600.9|88569.9|53
1637161690000|2021-11-17 15:08:10|88622.6|88572.6|88609.6|88584.6|88622.6|88584.9|88606.4|88569.9|39
1637161700000|2021-11-17 15:08:20|88610|88585|88605.2|88580.2|88629.7|88591.1|88605.1|88571.3|56
1637161710000|2021-11-17 15:08:30|88606.6|88581.6|88615.2|88565.2|88621.8|88584.2|88600.7|88564.8|50
1637161720000|2021-11-17 15:08:40|88603|88578|88603.7|88578.7|88606.2|88581.2|88601.7|88576.7|34
1637161730000|2021-11-17 15:08:50|88603.4|88578.4|88620.9|88570.9|88621.4|88583.5|88602.5|88570.7|42
1637161740000|2021-11-17 15:09:00|88605.4|88580.4|88600.5|88575.5|88606|88581|88599.6|88574.6|38
1637161750000|2021-11-17 15:09:10|88601.4|88576.4|88601|88576|88612.3|88577.6|88592.3|88561|51
1637161760000|2021-11-17 15:09:20|88600.8|88575.8|88596.4|88571.4|88601.7|88576.7|88591|88566|56
1637161770000|2021-11-17 15:09:30|88595.6|88570.6|88595|88570|88597.2|88572.2|88591.6|88566.6|53
1637161780000|2021-11-17 15:09:40|88594.1|88569.1|88594.1|88569.1|88597.7|88572.7|88592.3|88567.3|52
1637161790000|2021-11-17 15:09:50|88594.3|88569.3|88597.5|88572.5|88597.5|88572.5|88592.8|88567.8|44
1637161800000|2021-11-17 15:10:00|88595.8|88570.8|88597.1|88572.1|88602.2|88574.4|88587.9|88552.2|57
1637161810000|2021-11-17 15:10:10|88597.8|88572.8|88616.1|88566.1|88620.2|88583|88597.7|88564.6|45
1637161820000|2021-11-17 15:10:20|88616|88566|88611.4|88561.4|88617.1|88576|88596.3|88558.3|49
1637161830000|2021-11-17 15:10:30|88611.6|88561.6|88599|88574|88612.2|88574.5|88596.2|88561|50
1637161840000|2021-11-17 15:10:40|88598.9|88573.9|88597.7|88572.7|88599.8|88574.8|88597.7|88572.7|39
1637161850000|2021-11-17 15:10:50|88596.9|88571.9|88598.4|88573.4|88599.9|88574.9|88593|88568|47
1637161860000|2021-11-17 15:11:00|88598.3|88573.3|88601.1|88576.1|88603.1|88578.1|88596.9|88571.9|44
1637161870000|2021-11-17 15:11:10|88600.9|88575.9|88602.9|88577.9|88615.4|88578.7|88600.4|88564.3|40
1637161880000|2021-11-17 15:11:20|88602.8|88577.8|88613.2|88563.2|88621.9|88582.6|88601.7|88562|52
1637161890000|2021-11-17 15:11:30|88612.7|88562.7|88595.7|88570.7|88612.9|88574.8|88593.9|88556.5|61
1637161900000|2021-11-17 15:11:40|88595.5|88570.5|88610.1|88560.1|88611.1|88574|88594.9|88558.4|54
1637161910000|2021-11-17 15:11:50|88609.3|88559.3|88596.4|88571.4|88610.8|88572.6|88595|88559.3|46
1637161920000|2021-11-17 15:12:00|88597.1|88572.1|88615.3|88590.3|88626.7|88591.9|88597.1|88572.1|52
1637161930000|2021-11-17 15:12:10|88615.8|88590.8|88617.1|88592.1|88617.2|88592.2|88614.6|88589.6|30
1637161940000|2021-11-17 15:12:20|88617.2|88592.2|88625.4|88600.4|88631.9|88600.6|88615.8|88577.8|50
1637161950000|2021-11-17 15:12:30|88625.6|88600.6|88616.4|88591.4|88629.7|88600.6|88608.5|88572.8|57
1637161960000|2021-11-17 15:12:40|88616.6|88591.6|88614.5|88589.5|88628.4|88595.4|88614.3|88577.7|51
1637161970000|2021-11-17 15:12:50|88614.4|88589.4|88617.3|88592.3|88636.2|88596.7|88614.4|88579.3|44
1637161980000|2021-11-17 15:13:00|88618.1|88593.1|88621.9|88596.9|88634.2|88596.9|88613.6|88577.1|46
1637161990000|2021-11-17 15:13:10|88621.8|88596.8|88623.7|88598.7|88624.1|88599.1|88619.8|88594.8|38
1637162000000|2021-11-17 15:13:20|88623.8|88598.8|88627.6|88602.6|88645.4|88607.2|88623.2|88593.8|51
1637162010000|2021-11-17 15:13:30|88628|88603|88625.6|88600.6|88629.2|88604.2|88623.8|88598.8|43
1637162020000|2021-11-17 15:13:40|88625.8|88600.8|88633.1|88608.1|88643.7|88608.6|88623.6|88592.5|55
1637162030000|2021-11-17 15:13:50|88633.3|88608.3|88634.9|88609.9|88635.2|88610.2|88632.1|88607.1|39
1637162040000|2021-11-17 15:14:00|88635|88610|88633.4|88608.4|88635.7|88610.7|88633.2|88608.2|37
1637162050000|2021-11-17 15:14:10|88633.5|88608.5|88644.4|88619.4|88657.3|88619.6|88633.3|88604.7|59
1637162060000|2021-11-17 15:14:20|88644.5|88619.5|88632.3|88607.3|88644.7|88619.7|88628.5|88592.8|64
1637162070000|2021-11-17 15:14:30|88631.9|88606.9|88631.4|88606.4|88631.9|88606.9|88630.2|88605.2|41
1637162080000|2021-11-17 15:14:40|88631.5|88606.5|88635.4|88610.4|88645.2|88610.5|88626.2|88589.8|55
1637162090000|2021-11-17 15:14:50|88635.3|88610.3|88633.9|88608.9|88636.7|88611.7|88633.7|88608.7|50
1637162100000|2021-11-17 15:15:00|88634.1|88609.1|88636.6|88611.6|88638.9|88613.9|88631.8|88606.8|48
1637162110000|2021-11-17 15:15:10|88636.9|88611.9|88639.4|88614.4|88639.9|88614.9|88636.9|88611.9|39
1637162120000|2021-11-17 15:15:20|88640|88615|88648.9|88623.9|88655.7|88626.3|88640|88605.7|61
1637162130000|2021-11-17 15:15:30|88650|88625|88623.8|88598.8|88652.9|88625|88623.7|88589.2|61
1637162140000|2021-11-17 15:15:40|88623.3|88598.3|88619.4|88594.4|88624.2|88599.2|88615.5|88590.5|58
1637162150000|2021-11-17 15:15:50|88617.9|88592.9|88612.6|88587.6|88622.3|88597.3|88609.3|88584.3|56
1637162160000|2021-11-17 15:16:00|88612.1|88587.1|88608.3|88583.3|88613|88588|88602.6|88577.6|52
1637162170000|2021-11-17 15:16:10|88604.1|88579.1|88618.1|88568.1|88623|88586.9|88604.1|88568.1|50
1637162180000|2021-11-17 15:16:20|88619|88569|88605.7|88580.7|88619|88585.8|88604.5|88569|46
1637162190000|2021-11-17 15:16:30|88606.2|88581.2|88623.7|88573.7|88623.8|88587.2|88606.2|88573.7|32
1637162200000|2021-11-17 15:16:40|88611.8|88586.8|88616.5|88591.5|88616.7|88591.7|88611.7|88586.7|40
1637162210000|2021-11-17 15:16:50|88616.7|88591.7|88616.7|88591.7|88617.4|88592.4|88611.2|88586.2|50
1637162220000|2021-11-17 15:17:00|88616.4|88591.4|88614.2|88589.2|88625.8|88591.4|88603.5|88568.2|67
1637162230000|2021-11-17 15:17:10|88614.4|88589.4|88614.2|88589.2|88614.7|88589.7|88613.6|88588.6|25
1637162240000|2021-11-17 15:17:20|88613.9|88588.9|88633.1|88608.1|88642.7|88608.2|88613.5|88583.6|39
1637162250000|2021-11-17 15:17:30|88633.6|88608.6|88631.6|88606.6|88650.5|88611|88627.9|88597.2|52
1637162260000|2021-11-17 15:17:40|88631.5|88606.5|88629.9|88604.9|88633.1|88608.1|88628|88603|44
1637162270000|2021-11-17 15:17:50|88630|88605|88625.1|88600.1|88637|88605.2|88623.4|88585.8|41
1637162280000|2021-11-17 15:18:00|88639.1|88589.1|88626.6|88601.6|88639.1|88605.5|88625|88587|45
1637162290000|2021-11-17 15:18:10|88627|88602|88637.4|88587.4|88637.4|88605.5|88624.6|88587.4|52
1637162300000|2021-11-17 15:18:20|88637.3|88587.3|88622.8|88597.8|88637.3|88600.7|88621.5|88585.7|33
1637162310000|2021-11-17 15:18:30|88622.3|88597.3|88621.1|88596.1|88623.8|88598.8|88619.4|88594.4|53
1637162320000|2021-11-17 15:18:40|88621.5|88596.5|88621.9|88596.9|88621.9|88596.9|88619.2|88594.2|28
1637162330000|2021-11-17 15:18:50|88622|88597|88617.9|88592.9|88632.2|88597|88617.5|88582.2|49
1637162340000|2021-11-17 15:19:00|88619.7|88594.7|88617.3|88592.3|88619.7|88594.7|88617.3|88592.3|42
1637162350000|2021-11-17 15:19:10|88617.6|88592.6|88617.2|88592.2|88618.7|88593.7|88612.2|88587.2|56
1637162360000|2021-11-17 15:19:20|88617.6|88592.6|88622.4|88572.4|88622.6|88593.5|88608.9|88571.6|57
1637162370000|2021-11-17 15:19:30|88622|88572|88608.4|88583.4|88622|88585.1|88606.7|88571.7|40
1637162380000|2021-11-17 15:19:40|88607.7|88582.7|88606.6|88581.6|88610|88585|88606.2|88581.2|42
1637162390000|2021-11-17 15:19:50|88604.7|88579.7|88606.2|88581.2|88607.2|88582.2|88602.9|88577.9|51
1637162400000|2021-11-17 15:20:00|88605.7|88580.7|88613|88588|88624.6|88588.3|88605.7|88573.4|60
1637162410000|2021-11-17 15:20:10|88612.5|88587.5|88613.1|88588.1|88624.9|88588.8|88609.3|88574.9|56
1637162420000|2021-11-17 15:20:20|88611.8|88586.8|88611.8|88586.8|88613.6|88588.6|88608.5|88583.5|57
1637162430000|2021-11-17 15:20:30|88611.7|88586.7|88607.7|88582.7|88615.6|88590.6|88606.5|88581.5|55
1637162440000|2021-11-17 15:20:40|88607|88582|88608.8|88583.8|88609.9|88584.9|88605.8|88580.8|52
1637162450000|2021-11-17 15:20:50|88610.8|88585.8|88614.1|88589.1|88627.5|88589.1|88609.9|88573.2|41
1637162460000|2021-11-17 15:21:00|88614|88589|88617.3|88592.3|88629.4|88593.8|88612.5|88574.4|50
1637162470000|2021-11-17 15:21:10|88619.4|88594.4|88616.3|88591.3|88633.1|88596.2|88614.4|88576.8|42
1637162480000|2021-11-17 15:21:20|88616.4|88591.4|88614|88589|88631|88595.2|88613.6|88575.4|42
1637162490000|2021-11-17 15:21:30|88615.1|88590.1|88623.2|88598.2|88633.2|88598.2|88614.9|88579.1|47
1637162500000|2021-11-17 15:21:40|88623.8|88598.8|88620.4|88595.4|88635.6|88598.8|88618.8|88581.4|49
1637162510000|2021-11-17 15:21:50|88620.6|88595.6|88612.3|88587.3|88628|88596.6|88612.3|88574.9|45
1637162520000|2021-11-17 15:22:00|88612.1|88587.1|88642.9|88592.9|88644.5|88607.5|88612.1|88576|68
1637162530000|2021-11-17 15:22:10|88642.6|88592.6|88634.4|88609.4|88645.9|88610.1|88630.7|88592.6|47
1637162540000|2021-11-17 15:22:20|88634.9|88609.9|88630.6|88605.6|88643.3|88610|88628.5|88588.6|54
1637162550000|2021-11-17 15:22:30|88630.1|88605.1|88640.2|88590.2|88641|88606.7|88627.2|88588.7|42
1637162560000|2021-11-17 15:22:40|88639.8|88589.8|88626.7|88601.7|88640.5|88602.4|88626.6|88587.2|34
1637162570000|2021-11-17 15:22:50|88627.8|88602.8|88645.5|88595.5|88646.2|88609.5|88627|88593.5|43
1637162580000|2021-11-17 15:23:00|88645.6|88595.6|88629.8|88604.8|88647|88610.9|88629.2|88591|57
1637162590000|2021-11-17 15:23:10|88642.2|88592.2|88631.2|88606.2|88643.2|88606.4|88629.5|88592|47
1637162600000|2021-11-17 15:23:20|88631.3|88606.3|88648|88598|88648|88608.9|88631.3|88596.1|35
1637162610000|2021-11-17 15:23:30|88648.4|88598.4|88637.8|88612.8|88651.2|88615|88635.8|88598.2|35
1637162620000|2021-11-17 15:23:40|88637.9|88612.9|88651|88601|88651.3|88613.9|88635.5|88596.6|51
1637162630000|2021-11-17 15:23:50|88651.1|88601.1|88638.4|88613.4|88651.1|88614.4|88638.4|88601.1|38
1637162640000|2021-11-17 15:24:00|88638.3|88613.3|88657.1|88607.1|88657.2|88618|88638.3|88604.2|47
1637162650000|2021-11-17 15:24:10|88657|88607|88652.7|88602.7|88657.7|88621.2|88639.8|88602.2|50
1637162660000|2021-11-17 15:24:20|88652.5|88602.5|88652.3|88602.3|88653.2|88603.2|88649.3|88599.3|40
1637162670000|2021-11-17 15:24:30|88652.1|88602.1|88649.7|88599.7|88653.5|88603.5|88649.5|88599.5|40
1637162680000|2021-11-17 15:24:40|88649.6|88599.6|88632.9|88607.9|88651.8|88614|88632.7|88595.5|47
1637162690000|2021-11-17 15:24:50|88632.6|88607.6|88641.7|88591.7|88644.1|88610.1|88628.3|88590.6|57
1637162700000|2021-11-17 15:25:00|88641.3|88591.3|88639.8|88589.8|88642.3|88604|88626.2|88587.3|47
1637162710000|2021-11-17 15:25:10|88639.7|88589.7|88639.2|88589.2|88641.4|88605.2|88626.3|88588.8|47
1637162720000|2021-11-17 15:25:20|88628.7|88603.7|88635.5|88610.5|88647.3|88612.6|88628.7|88595.1|46
1637162730000|2021-11-17 15:25:30|88635.7|88610.7|88633.8|88608.8|88649.4|88613.9|88632.7|88594.7|48
1637162740000|2021-11-17 15:25:40|88634.5|88609.5|88641.8|88591.8|88646.1|88609.5|88627.7|88589.9|45
1637162750000|2021-11-17 15:25:50|88640.9|88590.9|88633.1|88608.1|88644.6|88608.5|88629.3|88590.9|41
1637162760000|2021-11-17 15:26:00|88633.2|88608.2|88633.2|88608.2|88633.7|88608.7|88633|88608|23
1637162770000|2021-11-17 15:26:10|88633.1|88608.1|88642.9|88592.9|88646.6|88608.1|88627.6|88592.1|42
1637162780000|2021-11-17 15:26:20|88642.1|88592.1|88624.7|88599.7|88642.1|88605.6|88624.1|88588.2|45
1637162790000|2021-11-17 15:26:30|88624.6|88599.6|88622.8|88597.8|88637.2|88599.9|88621|88587|51
1637162800000|2021-11-17 15:26:40|88623.4|88598.4|88624.2|88599.2|88635.9|88600|88621.4|88584.4|49
1637162810000|2021-11-17 15:26:50|88624.6|88599.6|88624.5|88599.5|88625.1|88600.1|88622.6|88597.6|56
1637162820000|2021-11-17 15:27:00|88624.8|88599.8|88622.8|88597.8|88631.4|88599.9|88618.7|88581.4|42
1637162830000|2021-11-17 15:27:10|88622.9|88597.9|88625.4|88600.4|88638.8|88602.1|88621.6|88588.1|49
1637162840000|2021-11-17 15:27:20|88625.2|88600.2|88625.5|88600.5|88629.3|88604.3|88622.6|88597.6|58
1637162850000|2021-11-17 15:27:30|88626.5|88601.5|88624.9|88599.9|88626.9|88601.9|88624.1|88599.1|38
1637162860000|2021-11-17 15:27:40|88624.1|88599.1|88630.9|88605.9|88630.9|88605.9|88622.7|88597.7|48
1637162870000|2021-11-17 15:27:50|88631.2|88606.2|88645.6|88595.6|88647|88611.6|88631.2|88595.6|47
1637162880000|2021-11-17 15:28:00|88645.5|88595.5|88640.2|88615.2|88653.3|88615.2|88636.3|88595.5|47
1637162890000|2021-11-17 15:28:10|88640.1|88615.1|88659.8|88609.8|88660.1|88622.5|88640.1|88606.9|52
1637162900000|2021-11-17 15:28:20|88660.1|88610.1|88649.7|88624.7|88664.1|88627.5|88647.5|88610.1|48
1637162910000|2021-11-17 15:28:30|88649.8|88624.8|88647.5|88622.5|88662.2|88625.7|88643.3|88606.3|62
1637162920000|2021-11-17 15:28:40|88647.8|88622.8|88645.7|88620.7|88660.6|88623.4|88644.1|88608.8|51
1637162930000|2021-11-17 15:28:50|88645.4|88620.4|88646|88621|88658.1|88621.4|88643.4|88607.9|43
1637162940000|2021-11-17 15:29:00|88645|88620|88648.8|88623.8|88650.1|88625.1|88644.7|88619.7|59
1637162950000|2021-11-17 15:29:10|88649.4|88624.4|88649.9|88624.9|88663.7|88627.7|88647|88613.7|51
1637162960000|2021-11-17 15:29:20|88650.5|88625.5|88645.2|88620.2|88651.2|88626.2|88643.7|88618.7|51
1637162970000|2021-11-17 15:29:30|88644.7|88619.7|88649.7|88624.7|88663.5|88625.5|88644.7|88612.7|62
1637162980000|2021-11-17 15:29:40|88649.4|88624.4|88649.3|88624.3|88650.5|88625.5|88647.8|88622.8|37
1637162990000|2021-11-17 15:29:50|88649.2|88624.2|88654|88629|88654|88629|88649.2|88624.2|41
1637163000000|2021-11-17 15:30:00|88654.1|88629.1|88657.1|88632.1|88667.1|88632.6|88652.1|88616.5|56
1637163010000|2021-11-17 15:30:10|88657.2|88632.2|88676.1|88626.1|88677.6|88638.8|88657.2|88623.4|55
1637163020000|2021-11-17 15:30:20|88674.7|88624.7|88674.8|88624.8|88675.8|88637.4|88658.1|88619.3|62
1637163030000|2021-11-17 15:30:30|88675.3|88625.3|88685.3|88635.3|88685.3|88643.9|88661.1|88622.3|65
1637163040000|2021-11-17 15:30:40|88686|88636|88673.7|88648.7|88688.4|88651.6|88672.4|88636|51
1637163050000|2021-11-17 15:30:50|88673.6|88648.6|88669.7|88644.7|88684.8|88648.7|88668.8|88632|39
1637163060000|2021-11-17 15:31:00|88669.3|88644.3|88669.9|88644.9|88684.5|88651|88666.7|88633.4|67
1637163070000|2021-11-17 15:31:10|88670.5|88645.5|88671.6|88646.6|88673.8|88648.8|88669.7|88644.7|49
1637163080000|2021-11-17 15:31:20|88671.7|88646.7|88683.8|88633.8|88683.8|88646.7|88667|88629.9|56
1637163090000|2021-11-17 15:31:30|88683.9|88633.9|88670.7|88645.7|88684.7|88647|88669.1|88631.7|54
1637163100000|2021-11-17 15:31:40|88671.1|88646.1|88668|88643|88680.4|88646.2|88667|88629.8|46
1637163110000|2021-11-17 15:31:50|88667.7|88642.7|88668.6|88643.6|88669|88644|88667.6|88642.6|37
1637163120000|2021-11-17 15:32:00|88668.8|88643.8|88688.9|88663.9|88703.2|88666.2|88668.4|88643.4|62
1637163130000|2021-11-17 15:32:10|88688.1|88663.1|88687.6|88662.6|88704.3|88667.5|88685.2|88648.6|56
1637163140000|2021-11-17 15:32:20|88687.9|88662.9|88683.7|88658.7|88702.9|88666.6|88683.6|88649.8|60
1637163150000|2021-11-17 15:32:30|88684.7|88659.7|88685.1|88660.1|88698.8|88662.1|88683.7|88645.9|47
1637163160000|2021-11-17 15:32:40|88685.3|88660.3|88685.2|88660.2|88698.6|88661.3|88683.2|88647.8|53
1637163170000|2021-11-17 15:32:50|88685.1|88660.1|88681.7|88656.7|88685.1|88660.1|88680.5|88655.5|56
1637163180000|2021-11-17 15:33:00|88681.5|88656.5|88694.6|88669.6|88709.8|88671.1|88681.2|88654|56
1637163190000|2021-11-17 15:33:10|88694.8|88669.8|88692|88667|88704.4|88670.3|88687.3|88651.4|48
1637163200000|2021-11-17 15:33:20|88692.2|88667.2|88693.1|88668.1|88702.5|88668.1|88685.1|88651|61
1637163210000|2021-11-17 15:33:30|88706.4|88656.4|88690.3|88665.3|88707|88667.5|88687.3|88654|44
1637163220000|2021-11-17 15:33:40|88690.2|88665.2|88698.8|88673.8|88713.5|88676.1|88689.6|88655.6|52
1637163230000|2021-11-17 15:33:50|88698.6|88673.6|88701.8|88676.8|88713.1|88677.9|88698.6|88662.1|43
1637163240000|2021-11-17 15:34:00|88702|88677|88701.2|88676.2|88712.7|88677.5|88699.8|88662|42
1637163250000|2021-11-17 15:34:10|88701|88676|88696.3|88671.3|88714.3|88677.4|88696.1|88659.4|48
1637163260000|2021-11-17 15:34:20|88696.1|88671.1|88701|88676|88712.9|88676.1|88695.9|88657.2|49
1637163270000|2021-11-17 15:34:30|88701.4|88676.4|88706.1|88681.1|88707.5|88682.5|88699.7|88674.7|52
1637163280000|2021-11-17 15:34:40|88706.2|88681.2|88720.2|88670.2|88720.2|88682.5|88705.9|88669.6|29
1637163290000|2021-11-17 15:34:50|88719.9|88669.9|88705.2|88680.2|88720.2|88682.7|88704.3|88666|41
1637163300000|2021-11-17 15:35:00|88704.8|88679.8|88704.4|88679.4|88706.7|88681.7|88702.7|88677.7|55
1637163310000|2021-11-17 15:35:10|88705.5|88680.5|88708.6|88683.6|88720.5|88684.2|88704.6|88669.4|54
1637163320000|2021-11-17 15:35:20|88708.8|88683.8|88705.3|88680.3|88719.7|88683.8|88704.9|88668.8|46
1637163330000|2021-11-17 15:35:30|88706|88681|88702.3|88677.3|88706.3|88681.3|88701.1|88676.1|47
1637163340000|2021-11-17 15:35:40|88701.3|88676.3|88705.9|88680.9|88719.8|88681.5|88700.6|88668.1|45
1637163350000|2021-11-17 15:35:50|88705|88680|88708.4|88683.4|88722.7|88685.2|88702.2|88663.9|54
1637163360000|2021-11-17 15:36:00|88708.9|88683.9|88716.9|88666.9|88720|88683.9|88698.9|88663.1|54
1637163370000|2021-11-17 15:36:10|88715.3|88665.3|88705.4|88680.4|88715.3|88681.4|88703.9|88665.3|43
1637163380000|2021-11-17 15:36:20|88704.6|88679.6|88717.2|88692.2|88730|88693.8|88704|88679|51
1637163390000|2021-11-17 15:36:30|88717.3|88692.3|88718.8|88693.8|88719.1|88694.1|88715.6|88690.6|51
1637163400000|2021-11-17 15:36:40|88718.6|88693.6|88718.9|88693.9|88719.1|88694.1|88717.5|88692.5|34
1637163410000|2021-11-17 15:36:50|88718.2|88693.2|88716.6|88691.6|88718.5|88693.5|88714.1|88689.1|45
1637163420000|2021-11-17 15:37:00|88716.9|88691.9|88722.9|88672.9|88724.6|88692.4|88710.6|88672.2|40
1637163430000|2021-11-17 15:37:10|88710.1|88685.1|88709.4|88684.4|88715.1|88686.9|88700.2|88664.4|64
1637163440000|2021-11-17 15:37:20|88709.6|88684.6|88728.3|88678.3|88730.3|88693.3|88707.9|88676.6|58
1637163450000|2021-11-17 15:37:30|88728.4|88678.4|88729.4|88704.4|88741.7|88704.4|88717.5|88677.4|57
1637163460000|2021-11-17 15:37:40|88729.1|88704.1|88730.1|88705.1|88744.2|88706.9|88728.1|88689.7|62
1637163470000|2021-11-17 15:37:50|88730|88705|88727.6|88702.6|88744.4|88708.4|88727.5|88690|46
1637163480000|2021-11-17 15:38:00|88726.9|88701.9|88737.9|88687.9|88739.6|88702.3|88724.8|88685.7|49
1637163490000|2021-11-17 15:38:10|88737.8|88687.8|88725.1|88700.1|88738.6|88702.5|88724.5|88686.2|38
1637163500000|2021-11-17 15:38:20|88725|88700|88718.2|88693.2|88737.2|88701.1|88717.1|88677.5|51
1637163510000|2021-11-17 15:38:30|88718.4|88693.4|88719.5|88694.5|88733.1|88694.8|88717.3|88679.8|46
1637163520000|2021-11-17 15:38:40|88718.2|88693.2|88715.8|88690.8|88735|88699.8|88714.3|88680.1|59
1637163530000|2021-11-17 15:38:50|88716.3|88691.3|88722.2|88697.2|88722.3|88697.3|88714.9|88689.9|54
1637163540000|2021-11-17 15:39:00|88722.6|88697.6|88736.5|88686.5|88739.3|88701.7|88721.5|88685|44
1637163550000|2021-11-17 15:39:10|88736.6|88686.6|88731.6|88681.6|88736.8|88700.6|88721.9|88681.6|40
1637163560000|2021-11-17 15:39:20|88719.3|88694.3|88733|88683|88736.5|88701.3|88717.2|88683|50
1637163570000|2021-11-17 15:39:30|88733.4|88683.4|88720.8|88695.8|88733.6|88699.1|88720.4|88682.4|44
1637163580000|2021-11-17 15:39:40|88720.3|88695.3|88727.3|88702.3|88740.8|88704|88720.3|88682.9|48
1637163590000|2021-11-17 15:39:50|88726.8|88701.8|88737.5|88687.5|88740|88702.8|88721.4|88682.7|58
1637163600000|2021-11-17 15:40:00|88737.3|88687.3|88728.2|88703.2|88740.2|88704.3|88718.3|88683.6|58
1637163610000|2021-11-17 15:40:10|88728.1|88703.1|88738.4|88688.4|88739|88704.5|88723.5|88687.4|40
1637163620000|2021-11-17 15:40:20|88738.1|88688.1|88747.4|88722.4|88758.5|88722.4|88726.5|88686.9|59
1637163630000|2021-11-17 15:40:30|88747.1|88722.1|88752.4|88702.4|88754.8|88722.1|88741|88701.9|48
1637163640000|2021-11-17 15:40:40|88752.2|88702.2|88726.3|88701.3|88752.2|88702.2|88722.4|88685|53
1637163650000|2021-11-17 15:40:50|88726.7|88701.7|88737.3|88687.3|88741.1|88701.7|88726.7|88679.9|60
1637163660000|2021-11-17 15:41:00|88738|88688|88747.3|88697.3|88747.3|88702.2|88725.5|88685.9|70
1637163670000|2021-11-17 15:41:10|88748.5|88698.5|88749.9|88699.9|88750.1|88712.9|88724.8|88686.4|64
1637163680000|2021-11-17 15:41:20|88749.4|88699.4|88748.9|88698.9|88749.8|88699.8|88747.5|88697.5|44
1637163690000|2021-11-17 15:41:30|88748.8|88698.8|88739.4|88714.4|88752.3|88715.1|88736.7|88697.5|53
1637163700000|2021-11-17 15:41:40|88752.2|88702.2|88758.2|88708.2|88759.8|88721.3|88744.5|88700.7|62
1637163710000|2021-11-17 15:41:50|88758.5|88708.5|88755|88705|88759.1|88721.8|88744.9|88704.9|49
1637163720000|2021-11-17 15:42:00|88756|88706|88751.3|88701.3|88759.3|88715.2|88739|88698.7|60
1637163730000|2021-11-17 15:42:10|88750|88700|88747.9|88697.9|88751.3|88701.3|88747.2|88697.2|46
1637163740000|2021-11-17 15:42:20|88748.2|88698.2|88732.7|88707.7|88750.9|88707.7|88731.9|88694.9|48
1637163750000|2021-11-17 15:42:30|88733.5|88708.5|88747.4|88697.4|88747.4|88709.9|88730.4|88693.6|56
1637163760000|2021-11-17 15:42:40|88747.6|88697.6|88738.2|88713.2|88753.7|88716.7|88733.9|88695.3|50
1637163770000|2021-11-17 15:42:50|88739.2|88714.2|88743.2|88718.2|88757.5|88720|88739.2|88706.3|44
1637163780000|2021-11-17 15:43:00|88743|88718|88766.2|88716.2|88767.1|88723.8|88736|88701|57
1637163790000|2021-11-17 15:43:10|88754.6|88729.6|88754.8|88729.8|88767.5|88731.1|88752.5|88714.1|34
1637163800000|2021-11-17 15:43:20|88755.6|88730.6|88760.3|88735.3|88773.3|88736.7|88753.7|88713.6|42
1637163810000|2021-11-17 15:43:30|88760.4|88735.4|88761.1|88736.1|88761.1|88736.1|88757.6|88732.6|30
1637163820000|2021-11-17 15:43:40|88760.7|88735.7|88763.9|88738.9|88771.8|88746.8|88758.9|88733.9|51
1637163830000|2021-11-17 15:43:50|88764|88739|88787|88737|88787|88752.4|88759.7|88730.5|58
1637163840000|2021-11-17 15:44:00|88787.1|88737.1|88782.4|88732.4|88787.1|88749.1|88768|88730.3|59
1637163850000|2021-11-17 15:44:10|88782.5|88732.5|88779.4|88729.4|88783.5|88746.8|88768.9|88729.1|53
1637163860000|2021-11-17 15:44:20|88778.7|88728.7|88776.7|88726.7|88778.7|88742.3|88764.5|88725.6|50
1637163870000|2021-11-17 15:44:30|88776.9|88726.9|88763.3|88738.3|88776.9|88739.8|88762.4|88725.9|40
1637163880000|2021-11-17 15:44:40|88763.5|88738.5|88756.6|88731.6|88774.8|88738.8|88755.3|88718.6|41
1637163890000|2021-11-17 15:44:50|88756.8|88731.8|88759.8|88734.8|88760.3|88735.3|88756.8|88731.8|37
1637163900000|2021-11-17 15:45:00|88759.4|88734.4|88770.5|88745.5|88778.7|88748.1|88758.7|88723.2|58
1637163910000|2021-11-17 15:45:10|88784|88734|88777|88752|88784.4|88752.1|88766.4|88733.5|51
1637163920000|2021-11-17 15:45:20|88777.5|88752.5|88772.1|88747.1|88788.7|88753|88767.5|88731.9|64
1637163930000|2021-11-17 15:45:30|88772.3|88747.3|88778.4|88753.4|88794.7|88756.6|88770.4|88734.4|56
1637163940000|2021-11-17 15:45:40|88780|88755|88787.5|88762.5|88787.6|88762.6|88779.7|88754.7|52
1637163950000|2021-11-17 15:45:50|88788.4|88763.4|88791.5|88766.5|88803.5|88767.3|88785.7|88747.6|44
1637163960000|2021-11-17 15:46:00|88791.6|88766.6|88793.8|88768.8|88811.2|88769|88791.6|88753.7|55
1637163970000|2021-11-17 15:46:10|88793.2|88768.2|88809.4|88759.4|88809.5|88771.1|88792.1|88759.1|48
1637163980000|2021-11-17 15:46:20|88810.3|88760.3|88797.5|88772.5|88813.6|88775.7|88790.9|88757.7|49
1637163990000|2021-11-17 15:46:30|88797.3|88772.3|88801.6|88776.6|88812.2|88777.4|88797.3|88761.4|46
1637164000000|2021-11-17 15:46:40|88802.2|88777.2|88797.4|88772.4|88814.3|88779|88795.4|88764.3|56
1637164010000|2021-11-17 15:46:50|88796.9|88771.9|88794.7|88769.7|88797.7|88772.7|88794.1|88769.1|58
1637164020000|2021-11-17 15:47:00|88795|88770|88776.3|88751.3|88795.1|88770.1|88775.3|88744.8|54
1637164030000|2021-11-17 15:47:10|88787.8|88737.8|88778.6|88753.6|88789.3|88753.8|88772.5|88737.8|53
1637164040000|2021-11-17 15:47:20|88778.7|88753.7|88797.3|88747.3|88797.3|88760.1|88778.2|88743.4|44
1637164050000|2021-11-17 15:47:30|88797.4|88747.4|88781.7|88756.7|88801.1|88762.7|88781.6|88746.4|41
1637164060000|2021-11-17 15:47:40|88782.1|88757.1|88777.3|88752.3|88789.7|88757.5|88771.6|88736.4|38
1637164070000|2021-11-17 15:47:50|88777.2|88752.2|88781|88731|88791.8|88754.6|88770.5|88731|59
1637164080000|2021-11-17 15:48:00|88768.8|88743.8|88780.2|88730.2|88780.5|88743.9|88763.7|88729.8|51
1637164090000|2021-11-17 15:48:10|88780.7|88730.7|88771.3|88746.3|88780.8|88746.6|88767.7|88729.8|36
1637164100000|2021-11-17 15:48:20|88769.1|88744.1|88772.1|88747.1|88772.7|88747.7|88769.1|88744.1|32
1637164110000|2021-11-17 15:48:30|88771.2|88746.2|88775.6|88750.6|88785.8|88751.4|88771|88735.8|42
1637164120000|2021-11-17 15:48:40|88775.7|88750.7|88787.7|88762.7|88801|88763|88774.8|88749.8|60
1637164130000|2021-11-17 15:48:50|88788.3|88763.3|88803|88778|88814.3|88778.1|88786.5|88761|53
1637164140000|2021-11-17 15:49:00|88803.2|88778.2|88802.9|88777.9|88804.9|88779.9|88800.4|88775.4|47
1637164150000|2021-11-17 15:49:10|88803.3|88778.3|88799.8|88774.8|88803.3|88778.3|88799|88774|40
1637164160000|2021-11-17 15:49:20|88799.6|88774.6|88800.3|88775.3|88801.8|88776.8|88798.7|88773.7|34
1637164170000|2021-11-17 15:49:30|88800.5|88775.5|88799.7|88774.7|88814.7|88782.4|88799.3|88764.5|42
1637164180000|2021-11-17 15:49:40|88799.4|88774.4|88795.2|88770.2|88800.1|88775.1|88794.2|88769.2|43
1637164190000|2021-11-17 15:49:50|88794.9|88769.9|88799.1|88774.1|88811.7|88775.5|88794.9|88759.8|43
1637164200000|2021-11-17 15:50:00|88799.4|88774.4|88778.4|88753.4|88805.9|88774.5|88777|88739.2|47
1637164210000|2021-11-17 15:50:10|88778.7|88753.7|88783.8|88758.8|88800.2|88763|88778.7|88750.2|58
1637164220000|2021-11-17 15:50:20|88784.1|88759.1|88787.3|88762.3|88797.9|88762.7|88782.1|88747.1|54
1637164230000|2021-11-17 15:50:30|88787.1|88762.1|88786.7|88761.7|88787.5|88762.5|88783.5|88758.5|28
1637164240000|2021-11-17 15:50:40|88786.9|88761.9|88782.1|88757.1|88787.2|88762.2|88779|88754|57
1637164250000|2021-11-17 15:50:50|88782.9|88757.9|88788.7|88738.7|88789.8|88758.5|88775.7|88737.7|52
1637164260000|2021-11-17 15:51:00|88777.1|88752.1|88775.2|88750.2|88793.2|88756|88774.3|88736.6|47
1637164270000|2021-11-17 15:51:10|88775.6|88750.6|88776.8|88751.8|88794.2|88756.2|88775.6|88743.7|46
1637164280000|2021-11-17 15:51:20|88775.9|88750.9|88771.2|88746.2|88783.5|88752.1|88768.3|88733.1|61
1637164290000|2021-11-17 15:51:30|88770.5|88745.5|88771.2|88721.2|88776.3|88745.5|88759.1|88721.2|56
1637164300000|2021-11-17 15:51:40|88772.3|88722.3|88762.4|88737.4|88779.7|88741.6|88757.5|88721.5|54
1637164310000|2021-11-17 15:51:50|88762.3|88737.3|88764.3|88739.3|88766.2|88741.2|88761.7|88736.7|43
1637164320000|2021-11-17 15:52:00|88763|88738|88759.7|88734.7|88774.8|88739.9|88757|88724.8|45
1637164330000|2021-11-17 15:52:10|88759.6|88734.6|88752.6|88727.6|88769|88735.3|88751.4|88713.9|57
1637164340000|2021-11-17 15:52:20|88751.7|88726.7|88751.9|88726.9|88756|88731|88749.7|88724.7|42
1637164350000|2021-11-17 15:52:30|88750.5|88725.5|88750|88700|88762.6|88725.6|88735.9|88700|58
1637164360000|2021-11-17 15:52:40|88751.5|88701.5|88726.2|88701.2|88751.5|88712|88726.2|88696.7|67
1637164370000|2021-11-17 15:52:50|88727|88702|88721.4|88696.4|88730.2|88705.2|88718.9|88693.9|66
1637164380000|2021-11-17 15:53:00|88720|88695|88716.8|88691.8|88720.7|88695.7|88715.4|88690.4|57
1637164390000|2021-11-17 15:53:10|88726.8|88676.8|88719.3|88669.3|88726.8|88690.3|88705.7|88669.3|63
1637164400000|2021-11-17 15:53:20|88718.6|88668.6|88705.8|88680.8|88719.3|88683.1|88700.5|88665.3|63
1637164410000|2021-11-17 15:53:30|88704.2|88679.2|88704.5|88679.5|88706.4|88681.4|88702.6|88677.6|43
1637164420000|2021-11-17 15:53:40|88716.8|88666.8|88721|88671|88721.7|88683.3|88704.6|88666.8|39
1637164430000|2021-11-17 15:53:50|88721.3|88671.3|88694.7|88669.7|88721.3|88681.5|88690.3|88651.6|57
1637164440000|2021-11-17 15:54:00|88695.1|88670.1|88691.8|88666.8|88707.9|88670.3|88690.7|88653.6|55
1637164450000|2021-11-17 15:54:10|88691.4|88666.4|88680.9|88655.9|88701.4|88666.4|88680.2|88648.1|58
1637164460000|2021-11-17 15:54:20|88680.8|88655.8|88682.2|88657.2|88682.4|88657.4|88680.2|88655.2|36
1637164470000|2021-11-17 15:54:30|88682.1|88657.1|88682.6|88657.6|88697.6|88660.1|88681.4|88644.1|41
1637164480000|2021-11-17 15:54:40|88681.8|88656.8|88682|88657|88699.4|88659.2|88681.2|88647.3|48
1637164490000|2021-11-17 15:54:50|88682.4|88657.4|88694.1|88644.1|88694.2|88658.4|88681.2|88643|32
1637164500000|2021-11-17 15:55:00|88694.4|88644.4|88680.9|88655.9|88696.9|88658.3|88678.4|88644|59
1637164510000|2021-11-17 15:55:10|88680.7|88655.7|88679.1|88654.1|88684.2|88659.2|88677.8|88652.8|55
1637164520000|2021-11-17 15:55:20|88679.2|88654.2|88679.3|88654.3|88682.5|88657.5|88678.9|88653.9|63
1637164530000|2021-11-17 15:55:30|88677.6|88652.6|88676.2|88651.2|88694.5|88658.1|88674.3|88644.5|61
1637164540000|2021-11-17 15:55:40|88675.5|88650.5|88687.5|88662.5|88693.3|88662.5|88675.5|88640.5|54
1637164550000|2021-11-17 15:55:50|88687.7|88662.7|88689.4|88664.4|88690|88665|88687.5|88662.5|46
1637164560000|2021-11-17 15:56:00|88689.3|88664.3|88698.3|88673.3|88701.9|88673.9|88688.4|88651.2|52
1637164570000|2021-11-17 15:56:10|88698.5|88673.5|88693.8|88668.8|88705.9|88674.4|88689.9|88655.1|62
1637164580000|2021-11-17 15:56:20|88694.4|88669.4|88693.2|88668.2|88695.8|88670.8|88692.5|88667.5|38
1637164590000|2021-11-17 15:56:30|88692.4|88667.4|88685|88660|88702.7|88670.2|88684.5|88651.2|59
1637164600000|2021-11-17 15:56:40|88685.1|88660.1|88692.6|88667.6|88705.9|88668.9|88684.8|88651.7|52
1637164610000|2021-11-17 15:56:50|88691.8|88666.8|88695.5|88670.5|88702.6|88671.1|88686|88649.8|65
1637164620000|2021-11-17 15:57:00|88694.9|88669.9|88688.2|88663.2|88695.1|88670.1|88685.4|88660.4|57
1637164630000|2021-11-17 15:57:10|88687.7|88662.7|88696.7|88671.7|88710|88674.6|88687.3|88656.2|60
1637164640000|2021-11-17 15:57:20|88696.5|88671.5|88703.8|88678.8|88713.8|88681|88696|88663.3|47
1637164650000|2021-11-17 15:57:30|88703.4|88678.4|88703.6|88678.6|88714.3|88680.1|88697.1|88664.3|63
1637164660000|2021-11-17 15:57:40|88704|88679|88699.5|88674.5|88707.1|88682.1|88698|88673|52
1637164670000|2021-11-17 15:57:50|88699.4|88674.4|88683.2|88633.2|88703.3|88674.7|88676.2|88626.2|75
1637164680000|2021-11-17 15:58:00|88682.6|88632.6|88689.5|88639.5|88689.6|88652.3|88675.6|88631.6|53
1637164690000|2021-11-17 15:58:10|88689.2|88639.2|88683.8|88633.8|88696|88655.2|88670.7|88632.3|62
1637164700000|2021-11-17 15:58:20|88683.9|88633.9|88672.6|88622.6|88683.9|88641.1|88662|88622.4|59
1637164710000|2021-11-17 15:58:30|88673.9|88623.9|88668.3|88643.3|88684.9|88644.4|88665.4|88623.9|59
1637164720000|2021-11-17 15:58:40|88668|88643|88671|88646|88683.4|88647.4|88667.4|88632.2|55
1637164730000|2021-11-17 15:58:50|88670.3|88645.3|88666|88641|88682.8|88649.8|88664.6|88630.9|63
1637164740000|2021-11-17 15:59:00|88666.2|88641.2|88674.1|88649.1|88683|88649.2|88666.2|88631.9|49
1637164750000|2021-11-17 15:59:10|88674.3|88649.3|88668.3|88643.3|88674.7|88649.7|88666.6|88641.6|48
1637164760000|2021-11-17 15:59:20|88669.7|88644.7|88685|88635|88688.1|88652.1|88667.7|88634.1|56
1637164770000|2021-11-17 15:59:30|88684.3|88634.3|88665.3|88640.3|88686|88645.9|88664.1|88629.2|52
1637164780000|2021-11-17 15:59:40|88664.8|88639.8|88676.2|88651.2|88676.2|88651.2|88664.8|88639.8|55
1637164790000|2021-11-17 15:59:50|88674.2|88649.2|88671.3|88646.3|88675.4|88650.4|88667.6|88642.6|61
1637164800000|2021-11-17 16:00:00|88672.3|88647.3|88668.5|88643.5|88672.3|88647.3|88667.3|88642.3|56
1637164810000|2021-11-17 16:00:10|88668.7|88643.7|88667.3|88642.3|88669.8|88644.8|88666|88641|39
1637164820000|2021-11-17 16:00:20|88668.2|88643.2|88670.2|88645.2|88682|88647.6|88668.2|88632|47
1637164830000|2021-11-17 16:00:30|88670.9|88645.9|88672.5|88647.5|88673.5|88648.5|88669.4|88644.4|59
1637164840000|2021-11-17 16:00:40|88673.8|88648.8|88667.7|88642.7|88675|88650|88667.7|88642.7|53
1637164850000|2021-11-17 16:00:50|88668.3|88643.3|88666.9|88641.9|88669.7|88644.7|88666.1|88641.1|45
1637164860000|2021-11-17 16:01:00|88667.3|88642.3|88670.6|88645.6|88672.5|88647.5|88666.7|88641.7|52
1637164870000|2021-11-17 16:01:10|88670.4|88645.4|88665.4|88640.4|88670.4|88645.4|88664.2|88639.2|50
1637164880000|2021-11-17 16:01:20|88665.3|88640.3|88667.5|88642.5|88668.2|88643.2|88665.3|88640.3|35
1637164890000|2021-11-17 16:01:30|88667.7|88642.7|88660.9|88635.9|88667.9|88642.9|88660.8|88635.8|53
1637164900000|2021-11-17 16:01:40|88660.8|88635.8|88661.2|88636.2|88662|88637|88656|88631|49
1637164910000|2021-11-17 16:01:50|88661.4|88636.4|88661|88636|88661.4|88636.4|88659.5|88634.5|48
1637164920000|2021-11-17 16:02:00|88660.9|88635.9|88661.3|88636.3|88677.9|88645.2|88660.5|88626|43
1637164930000|2021-11-17 16:02:10|88662|88637|88648.1|88623.1|88671.8|88637|88648.1|88611|58
1637164940000|2021-11-17 16:02:20|88648.3|88623.3|88646.2|88621.2|88658.1|88623.9|88645.6|88606.8|55
1637164950000|2021-11-17 16:02:30|88660|88610|88635.5|88610.5|88660.2|88622.9|88634.3|88597.4|52
1637164960000|2021-11-17 16:02:40|88635.9|88610.9|88642.8|88617.8|88654.7|88617.9|88634.5|88600.6|53
1637164970000|2021-11-17 16:02:50|88642.7|88617.7|88637.1|88612.1|88643.3|88618.3|88636.5|88611.5|42
1637164980000|2021-11-17 16:03:00|88635.4|88610.4|88647.9|88622.9|88649.4|88624.4|88634.8|88609.8|57
1637164990000|2021-11-17 16:03:10|88648.3|88623.3|88648.1|88623.1|88656.9|88623.6|88642.7|88606.9|46
1637165000000|2021-11-17 16:03:20|88647.9|88622.9|88657|88607|88658.1|88623.3|88646|88607|37
1637165010000|2021-11-17 16:03:30|88657.4|88607.4|88638.6|88613.6|88657.4|88621.1|88637.5|88599.6|44
1637165020000|2021-11-17 16:03:40|88637.8|88612.8|88636.5|88611.5|88649.3|88612.9|88635.2|88598.1|32
1637165030000|2021-11-17 16:03:50|88636.2|88611.2|88637|88612|88637.2|88612.2|88636.1|88611.1|19
1637165040000|2021-11-17 16:04:00|88637.3|88612.3|88640.7|88615.7|88641.4|88616.4|88637.1|88612.1|27
1637165050000|2021-11-17 16:04:10|88641|88616|88634.9|88609.9|88647.5|88616|88634.9|88597.3|32
1637165060000|2021-11-17 16:04:20|88634.2|88609.2|88646.6|88596.6|88646.6|88610.3|88631.7|88595.7|35
1637165070000|2021-11-17 16:04:30|88646.8|88596.8|88647.4|88622.4|88654.8|88622.5|88634.1|88596.7|50
1637165080000|2021-11-17 16:04:40|88646.8|88621.8|88642.3|88617.3|88658.6|88621.8|88640.8|88608.6|52
1637165090000|2021-11-17 16:04:50|88642.4|88617.4|88639.6|88614.6|88658.4|88620.9|88638.5|88608.3|49
1637165100000|2021-11-17 16:05:00|88639.4|88614.4|88635.1|88610.1|88639.4|88614.4|88633.3|88608.3|45
1637165110000|2021-11-17 16:05:10|88634.7|88609.7|88635.9|88610.9|88641.8|88616.8|88634.2|88609.2|53
1637165120000|2021-11-17 16:05:20|88636.8|88611.8|88636.7|88611.7|88639.7|88614.7|88634.9|88609.9|46
1637165130000|2021-11-17 16:05:30|88636.6|88611.6|88638.3|88613.3|88642.8|88617.8|88634.1|88609.1|51
1637165140000|2021-11-17 16:05:40|88636.8|88611.8|88637.8|88612.8|88638.5|88613.5|88634.2|88609.2|51
1637165150000|2021-11-17 16:05:50|88638.3|88613.3|88636.3|88611.3|88640.7|88615.7|88635.2|88610.2|48
1637165160000|2021-11-17 16:06:00|88636.6|88611.6|88639.1|88614.1|88639.1|88614.1|88636|88611|32
1637165170000|2021-11-17 16:06:10|88638.6|88613.6|88642.5|88617.5|88644.5|88619.5|88638.5|88613.5|41
1637165180000|2021-11-17 16:06:20|88642.7|88617.7|88659|88609|88659.3|88620.3|88641.3|88608.7|34
1637165190000|2021-11-17 16:06:30|88659.1|88609.1|88654.5|88629.5|88670.5|88632.4|88645.4|88608.9|51
1637165200000|2021-11-17 16:06:40|88654|88629|88662.1|88637.1|88675.4|88638.4|88652.6|88625.4|59
1637165210000|2021-11-17 16:06:50|88676.1|88626.1|88658.3|88633.3|88676.1|88638.7|88657.6|88626.1|49
1637165220000|2021-11-17 16:07:00|88658.1|88633.1|88660.7|88635.7|88661|88636|88654.1|88629.1|55
1637165230000|2021-11-17 16:07:10|88660.9|88635.9|88669.6|88644.6|88682.3|88645|88659.3|88631.7|53
1637165240000|2021-11-17 16:07:20|88669.2|88644.2|88674.7|88649.7|88676.1|88651.1|88668.8|88643.8|47
1637165250000|2021-11-17 16:07:30|88687.4|88637.4|88666.9|88641.9|88687.5|88648.7|88663.7|88635.3|59
1637165260000|2021-11-17 16:07:40|88666.7|88641.7|88666.1|88641.1|88668.6|88643.6|88664.8|88639.8|39
1637165270000|2021-11-17 16:07:50|88666.3|88641.3|88667.3|88642.3|88667.3|88642.3|88662.3|88637.3|42
1637165280000|2021-11-17 16:08:00|88667|88642|88672.8|88647.8|88672.8|88647.8|88666.6|88641.6|33
1637165290000|2021-11-17 16:08:10|88671.5|88646.5|88675.9|88650.9|88676.3|88651.3|88667.5|88642.5|47
1637165300000|2021-11-17 16:08:20|88675.7|88650.7|88674.2|88649.2|88691.2|88654.3|88674|88636.6|45
1637165310000|2021-11-17 16:08:30|88674.6|88649.6|88671.5|88646.5|88675.6|88650.6|88671|88646|33
1637165320000|2021-11-17 16:08:40|88671.6|88646.6|88671.4|88646.4|88672|88647|88671.1|88646.1|17
1637165330000|2021-11-17 16:08:50|88671.3|88646.3|88667.7|88642.7|88671.5|88646.5|88666.9|88641.9|27
1637165340000|2021-11-17 16:09:00|88667.6|88642.6|88661.6|88636.6|88667.7|88642.7|88661.2|88636.2|41
1637165350000|2021-11-17 16:09:10|88661.9|88636.9|88657.5|88632.5|88669.6|88637|88655.7|88619.3|51
1637165360000|2021-11-17 16:09:20|88657.2|88632.2|88666.6|88641.6|88675.1|88642.1|88656.8|88625.1|51
1637165370000|2021-11-17 16:09:30|88666.5|88641.5|88665.6|88640.6|88679.1|88641.9|88665.6|88627.7|41
1637165380000|2021-11-17 16:09:40|88665.7|88640.7|88664|88639|88666.2|88641.2|88663.5|88638.5|36
1637165390000|2021-11-17 16:09:50|88663.9|88638.9|88665.4|88640.4|88665.4|88640.4|88663.5|88638.5|28
1637165400000|2021-11-17 16:10:00|88664.1|88639.1|88666.3|88641.3|88680.7|88643.9|88664|88629.8|43
1637165410000|2021-11-17 16:10:10|88666.2|88641.2|88663.5|88638.5|88679.7|88643.4|88662.4|88627.9|59
1637165420000|2021-11-17 16:10:20|88663.6|88638.6|88664.6|88639.6|88680.1|88639.8|88661.4|88626.9|45
1637165430000|2021-11-17 16:10:30|88663.2|88638.2|88667.1|88642.1|88667.3|88642.3|88663.2|88638.2|40
1637165440000|2021-11-17 16:10:40|88667.2|88642.2|88663.9|88638.9|88667.7|88642.7|88662.7|88637.7|33
1637165450000|2021-11-17 16:10:50|88662.9|88637.9|88661.2|88636.2|88664.8|88639.8|88661.2|88636.2|39
1637165460000|2021-11-17 16:11:00|88672.4|88622.4|88665|88640|88676.4|88640.7|88660.2|88622.4|40
1637165470000|2021-11-17 16:11:10|88665.1|88640.1|88680.9|88630.9|88680.9|88642.6|88663.2|88630.8|32
1637165480000|2021-11-17 16:11:20|88680.7|88630.7|88668.1|88643.1|88680.9|88643.9|88667.8|88630.4|38
1637165490000|2021-11-17 16:11:30|88668.2|88643.2|88666.5|88641.5|88682.5|88650.9|88663.8|88630.3|65
1637165500000|2021-11-17 16:11:40|88666.6|88641.6|88666.7|88641.7|88668.3|88643.3|88666.5|88641.5|40
1637165510000|2021-11-17 16:11:50|88666.8|88641.8|88671.1|88646.1|88671.6|88646.6|88664.9|88639.9|38
1637165520000|2021-11-17 16:12:00|88669.8|88644.8|88678.5|88653.5|88691.8|88654.6|88669.8|88635.6|50
1637165530000|2021-11-17 16:12:10|88678.3|88653.3|88687|88662|88689.2|88664.2|88675.3|88636.8|48
1637165540000|2021-11-17 16:12:20|88685.7|88660.7|88681.6|88656.6|88695.6|88662.8|88678.6|88640.8|55
1637165550000|2021-11-17 16:12:30|88680.6|88655.6|88697.4|88672.4|88704.5|88674.5|88680.1|88650.8|56
1637165560000|2021-11-17 16:12:40|88696|88671|88693.5|88668.5|88697.5|88672.5|88692.5|88667.5|42
1637165570000|2021-11-17 16:12:50|88693.8|88668.8|88696.6|88671.6|88696.8|88671.8|88692.9|88667.9|40
1637165580000|2021-11-17 16:13:00|88696|88671|88692.2|88667.2|88703.4|88671|88688.3|88650.5|48
1637165590000|2021-11-17 16:13:10|88692.3|88667.3|88690.7|88665.7|88692.3|88667.3|88689.9|88664.9|55
1637165600000|2021-11-17 16:13:20|88691.2|88666.2|88689.7|88664.7|88705.4|88671.2|88689.7|88651.7|59
1637165610000|2021-11-17 16:13:30|88702.1|88652.1|88689.7|88664.7|88703.9|88667.9|88686.7|88652.1|34
1637165620000|2021-11-17 16:13:40|88688.3|88663.3|88688.7|88663.7|88702|88665.7|88687.8|88650.5|52
1637165630000|2021-11-17 16:13:50|88688.8|88663.8|88699.4|88674.4|88708.4|88674.8|88688.8|88658|45
1637165640000|2021-11-17 16:14:00|88699.5|88674.5|88697.8|88672.8|88700.6|88675.6|88696.1|88671.1|34
1637165650000|2021-11-17 16:14:10|88696.4|88671.4|88704.7|88679.7|88714|88679.9|88696|88662.8|39
1637165660000|2021-11-17 16:14:20|88703.9|88678.9|88702.9|88677.9|88704.2|88679.2|88702.9|88677.9|25
1637165670000|2021-11-17 16:14:30|88702|88677|88721.9|88671.9|88722.2|88685.1|88702|88667.7|56
1637165680000|2021-11-17 16:14:40|88720.6|88670.6|88711.3|88686.3|88722.9|88686.8|88708.9|88670.6|47
1637165690000|2021-11-17 16:14:50|88711.8|88686.8|88711.4|88686.4|88712.2|88687.2|88709.9|88684.9|27
1637165700000|2021-11-17 16:15:00|88710.1|88685.1|88711.1|88686.1|88720.5|88687.7|88708|88669.1|47
1637165710000|2021-11-17 16:15:10|88712.2|88687.2|88728.7|88703.7|88742.6|88705|88712.2|88686.3|53
1637165720000|2021-11-17 16:15:20|88728.3|88703.3|88717.5|88692.5|88729.4|88704.4|88717.5|88692.5|45
1637165730000|2021-11-17 16:15:30|88717.8|88692.8|88717.6|88692.6|88718.5|88693.5|88717.2|88692.2|27
1637165740000|2021-11-17 16:15:40|88718.2|88693.2|88727.6|88677.6|88730.4|88694.9|88715.6|88677.6|57
1637165750000|2021-11-17 16:15:50|88728.7|88678.7|88741.3|88691.3|88741.7|88702.5|88718.1|88678.2|52
1637165760000|2021-11-17 16:16:00|88744.1|88694.1|88726.8|88701.8|88746.4|88712.2|88725|88694.1|49
1637165770000|2021-11-17 16:16:10|88725.9|88700.9|88737.9|88712.9|88739.4|88714.4|88723.9|88687.4|45
1637165780000|2021-11-17 16:16:20|88737.8|88712.8|88734.1|88709.1|88739.7|88714.7|88733.3|88708.3|55
1637165790000|2021-11-17 16:16:30|88734.6|88709.6|88736.7|88711.7|88737.6|88712.6|88733.3|88708.3|53
1637165800000|2021-11-17 16:16:40|88738.3|88713.3|88744.1|88719.1|88755.6|88719.1|88736.4|88705.2|37
1637165810000|2021-11-17 16:16:50|88743.6|88718.6|88742|88717|88748.8|88723.8|88741.8|88716.8|44
1637165820000|2021-11-17 16:17:00|88741.8|88716.8|88739.8|88714.8|88741.8|88716.8|88737.7|88712.7|35
1637165830000|2021-11-17 16:17:10|88740.2|88715.2|88742.6|88717.6|88753.2|88718.1|88739.2|88703.2|38
1637165840000|2021-11-17 16:17:20|88741.8|88716.8|88743.7|88718.7|88748.3|88723.3|88741.7|88716.7|59
1637165850000|2021-11-17 16:17:30|88743.9|88718.9|88742.6|88717.6|88744.1|88719.1|88742.6|88717.6|31
1637165860000|2021-11-17 16:17:40|88741.9|88716.9|88747.6|88722.6|88749.3|88724.3|88741.2|88716.2|37
1637165870000|2021-11-17 16:17:50|88747.7|88722.7|88745.9|88720.9|88763.6|88726.7|88742.6|88705.2|42
1637165880000|2021-11-17 16:18:00|88747.1|88722.1|88749.7|88724.7|88763.4|88729.5|88747.1|88711.3|44
1637165890000|2021-11-17 16:18:10|88749.5|88724.5|88746.8|88721.8|88749.5|88724.5|88746.8|88721.8|27
1637165900000|2021-11-17 16:18:20|88746.5|88721.5|88748.4|88723.4|88748.9|88723.9|88746.2|88721.2|18
1637165910000|2021-11-17 16:18:30|88748.6|88723.6|88749|88724|88751|88726|88746.8|88721.8|30
1637165920000|2021-11-17 16:18:40|88749.5|88724.5|88748.6|88723.6|88750.4|88725.4|88746.7|88721.7|61
1637165930000|2021-11-17 16:18:50|88749.1|88724.1|88750.9|88725.9|88751.9|88726.9|88748.9|88723.9|42
1637165940000|2021-11-17 16:19:00|88751.1|88726.1|88749.4|88724.4|88751.5|88726.5|88747.5|88722.5|44
1637165950000|2021-11-17 16:19:10|88748.8|88723.8|88746.9|88721.9|88750.3|88725.3|88745.8|88720.8|38
1637165960000|2021-11-17 16:19:20|88746.8|88721.8|88741.4|88716.4|88755.3|88723.2|88740.4|88703.2|43
1637165970000|2021-11-17 16:19:30|88741.3|88716.3|88739.3|88714.3|88751.2|88718.6|88736.5|88698.8|54
1637165980000|2021-11-17 16:19:40|88739.4|88714.4|88755.4|88730.4|88761.4|88730.4|88738.6|88710.9|41
1637165990000|2021-11-17 16:19:50|88766.9|88716.9|88756.6|88731.6|88772.4|88744.9|88754.2|88716.9|51
1637166000000|2021-11-17 16:20:00|88768.8|88718.8|88754.3|88729.3|88768.9|88731.5|88752.7|88718.7|53
1637166010000|2021-11-17 16:20:10|88754.2|88729.2|88750.3|88725.3|88754.3|88729.3|88747|88722|43
1637166020000|2021-11-17 16:20:20|88750|88725|88754.5|88729.5|88755.3|88730.3|88749.4|88724.4|37
1637166030000|2021-11-17 16:20:30|88755.4|88730.4|88750.7|88725.7|88762.8|88730.4|88749.5|88712.5|24
1637166040000|2021-11-17 16:20:40|88750.4|88725.4|88753|88728|88753|88728|88750.2|88725.2|28
1637166050000|2021-11-17 16:20:50|88753.7|88728.7|88752.7|88727.7|88757.1|88732.1|88752.7|88727.7|30
1637166060000|2021-11-17 16:21:00|88752.8|88727.8|88759.7|88734.7|88759.9|88734.9|88752.8|88727.8|34
1637166070000|2021-11-17 16:21:10|88760.1|88735.1|88759.9|88734.9|88760.3|88735.3|88759.2|88734.2|45
1637166080000|2021-11-17 16:21:20|88760|88735|88757.8|88732.8|88760.5|88735.5|88757|88732|48
1637166090000|2021-11-17 16:21:30|88758.2|88733.2|88757.9|88732.9|88758.3|88733.3|88757.3|88732.3|23
1637166100000|2021-11-17 16:21:40|88758.2|88733.2|88769.2|88744.2|88771.4|88746.4|88758|88733|58
1637166110000|2021-11-17 16:21:50|88769.1|88744.1|88766.6|88741.6|88770.2|88745.2|88764.3|88739.3|37
1637166120000|2021-11-17 16:22:00|88766.8|88741.8|88766.3|88741.3|88769.7|88744.7|88764.5|88739.5|43
1637166130000|2021-11-17 16:22:10|88766.1|88741.1|88765|88740|88767.4|88742.4|88765|88740|29
1637166140000|2021-11-17 16:22:20|88765.1|88740.1|88776.3|88751.3|88789.5|88751.3|88765|88737.2|40
1637166150000|2021-11-17 16:22:30|88777.3|88752.3|88801.9|88751.9|88801.9|88763.4|88777.3|88739.4|60
1637166160000|2021-11-17 16:22:40|88788.8|88763.8|88785.5|88760.5|88788.8|88763.8|88781.3|88756.3|40
1637166170000|2021-11-17 16:22:50|88786.9|88761.9|88797.1|88772.1|88809.8|88772.9|88786.8|88757.9|52
1637166180000|2021-11-17 16:23:00|88797.2|88772.2|88800.9|88775.9|88814.7|88777.5|88797|88763.7|40
1637166190000|2021-11-17 16:23:10|88801|88776|88798|88773|88801.3|88776.3|88797.6|88772.6|47
1637166200000|2021-11-17 16:23:20|88798.1|88773.1|88810.2|88785.2|88814.9|88785.4|88797.2|88762.9|50
1637166210000|2021-11-17 16:23:30|88809.8|88784.8|88811.1|88786.1|88814|88789|88809.1|88784.1|37
1637166220000|2021-11-17 16:23:40|88811.4|88786.4|88807|88782|88812.3|88787.3|88806.5|88781.5|35
1637166230000|2021-11-17 16:23:50|88808|88783|88807|88782|88818.5|88787.3|88806.5|88768.5|60
1637166240000|2021-11-17 16:24:00|88807.5|88782.5|88808.1|88783.1|88809.4|88784.4|88805.4|88780.4|42
1637166250000|2021-11-17 16:24:10|88808|88783|88804.3|88779.3|88819.5|88784.6|88802.3|88768.9|49
1637166260000|2021-11-17 16:24:20|88816.9|88766.9|88808.5|88758.5|88817.7|88777.8|88794.7|88757.2|57
1637166270000|2021-11-17 16:24:30|88809.9|88759.9|88813|88788|88813.9|88788.8|88796.7|88758.7|56
1637166280000|2021-11-17 16:24:40|88813.1|88788.1|88819.7|88769.7|88827.7|88788.9|88806.6|88769.6|63
1637166290000|2021-11-17 16:24:50|88820.6|88770.6|88816.6|88766.6|88820.6|88780.2|88805.2|88766.5|44
1637166300000|2021-11-17 16:25:00|88816.4|88766.4|88801.6|88776.6|88816.7|88776.8|88801.2|88762.5|59
1637166310000|2021-11-17 16:25:10|88801.7|88776.7|88805.9|88780.9|88817.3|88781.5|88796.5|88758.3|56
1637166320000|2021-11-17 16:25:20|88805.8|88780.8|88813.6|88763.6|88820|88781.1|88804.5|88763.6|54
1637166330000|2021-11-17 16:25:30|88813.7|88763.7|88804.7|88754.7|88814.1|88775.1|88792.3|88754.7|53
1637166340000|2021-11-17 16:25:40|88804.9|88754.9|88786.4|88761.4|88804.9|88762.3|88786|88749.8|60
1637166350000|2021-11-17 16:25:50|88786.2|88761.2|88794.8|88744.8|88798|88761.4|88784.7|88744.3|57
1637166360000|2021-11-17 16:26:00|88795.2|88745.2|88782.8|88757.8|88795.8|88758.4|88782|88744.7|54
1637166370000|2021-11-17 16:26:10|88783.3|88758.3|88795.9|88745.9|88799.1|88759.4|88780.7|88744.2|58
1637166380000|2021-11-17 16:26:20|88796|88746|88804|88754|88804|88759.4|88784|88745.8|52
1637166390000|2021-11-17 16:26:30|88803.6|88753.6|88789.5|88764.5|88803.8|88766.8|88789.3|88748.8|42
1637166400000|2021-11-17 16:26:40|88789.4|88764.4|88798.3|88748.3|88799|88766.2|88785.7|88748|29
1637166410000|2021-11-17 16:26:50|88798.2|88748.2|88799.3|88749.3|88799.9|88749.9|88797.9|88747.9|29
1637166420000|2021-11-17 16:27:00|88799.6|88749.6|88782.5|88757.5|88799.7|88759|88782.3|88743.9|44
1637166430000|2021-11-17 16:27:10|88782.7|88757.7|88799.5|88749.5|88800.4|88762.7|88782.3|88749.5|36
1637166440000|2021-11-17 16:27:20|88799.6|88749.6|88799.4|88749.4|88800.5|88750.5|88799.2|88749.2|28
1637166450000|2021-11-17 16:27:30|88799.2|88749.2|88803.3|88753.3|88803.8|88766.2|88782.2|88746.8|45
1637166460000|2021-11-17 16:27:40|88803.4|88753.4|88806.2|88756.2|88806.6|88770.3|88792.8|88753.1|42
1637166470000|2021-11-17 16:27:50|88806.7|88756.7|88803.8|88753.8|88806.7|88766.5|88789.7|88753|36
1637166480000|2021-11-17 16:28:00|88804.2|88754.2|88785.6|88760.6|88804.2|88765.4|88784.5|88747.2|56
1637166490000|2021-11-17 16:28:10|88785.2|88760.2|88791.2|88741.2|88796.5|88760.3|88780.7|88740.1|53
1637166500000|2021-11-17 16:28:20|88790|88740|88794.3|88744.3|88795.6|88757.9|88776.3|88739.5|62
1637166510000|2021-11-17 16:28:30|88794.5|88744.5|88793.2|88743.2|88794.6|88756.8|88777.2|88739|62
1637166520000|2021-11-17 16:28:40|88793.6|88743.6|88799.2|88749.2|88800.8|88763.3|88781|88743.4|52
1637166530000|2021-11-17 16:28:50|88799.9|88749.9|88799|88749|88801|88762.8|88785.6|88748|61
1637166540000|2021-11-17 16:29:00|88798.3|88748.3|88798.6|88748.6|88798.7|88748.7|88797.7|88747.7|41
1637166550000|2021-11-17 16:29:10|88801.2|88751.2|88810.4|88760.4|88810.8|88772.1|88796.7|88751.2|61
1637166560000|2021-11-17 16:29:20|88810.5|88760.5|88804.5|88779.5|88813.9|88779.5|88796.4|88760|61
1637166570000|2021-11-17 16:29:30|88805.1|88780.1|88822.3|88772.3|88824.5|88788.6|88803.8|88767.8|65
1637166580000|2021-11-17 16:29:40|88822.2|88772.2|88808.9|88783.9|88823|88785.4|88807.3|88770.8|48
1637166590000|2021-11-17 16:29:50|88808.5|88783.5|88820.2|88770.2|88820.2|88784.4|88807|88770|47
1637166600000|2021-11-17 16:30:00|88819.9|88769.9|88809|88784|88821.6|88785.5|88807.2|88769.9|56
1637166610000|2021-11-17 16:30:10|88806.9|88781.9|88815.3|88765.3|88819.9|88782.2|88802.8|88764.1|63
1637166620000|2021-11-17 16:30:20|88815.4|88765.4|88804.3|88754.3|88815.7|88775.4|88798.5|88754.3|59
1637166630000|2021-11-17 16:30:30|88802.7|88752.7|88796.8|88746.8|88803.8|88753.8|88794.9|88744.9|66
1637166640000|2021-11-17 16:30:40|88796.7|88746.7|88795.6|88745.6|88798.6|88760.2|88780.8|88743|71
1637166650000|2021-11-17 16:30:50|88795.1|88745.1|88801.4|88751.4|88802.6|88752.6|88794.2|88744.2|57
1637166660000|2021-11-17 16:31:00|88801.9|88751.9|88803.4|88753.4|88803.6|88753.6|88801.8|88751.8|49
1637166670000|2021-11-17 16:31:10|88803.3|88753.3|88794.8|88744.8|88803.9|88763.4|88781.7|88743.2|48
1637166680000|2021-11-17 16:31:20|88794.6|88744.6|88781.8|88756.8|88794.6|88760.5|88780.9|88741.1|50
1637166690000|2021-11-17 16:31:30|88781|88756|88783.1|88758.1|88784.4|88759.4|88778.7|88753.7|51
1637166700000|2021-11-17 16:31:40|88784.7|88759.7|88783.9|88758.9|88796.2|88762.3|88782.3|88744.2|35
1637166710000|2021-11-17 16:31:50|88784.5|88759.5|88783.1|88758.1|88784.5|88759.5|88782.8|88757.8|23
1637166720000|2021-11-17 16:32:00|88782.7|88757.7|88787.4|88737.4|88794.8|88759.9|88774.9|88736.9|40
1637166730000|2021-11-17 16:32:10|88786.7|88736.7|88783.4|88733.4|88787.7|88737.7|88782.3|88732.3|37
1637166740000|2021-11-17 16:32:20|88783.5|88733.5|88780.6|88730.6|88784.4|88734.4|88780.3|88730.3|42
1637166750000|2021-11-17 16:32:30|88779.4|88729.4|88767.6|88742.6|88781.7|88743.6|88767|88729|42
1637166760000|2021-11-17 16:32:40|88767.9|88742.9|88764.2|88739.2|88769.2|88744.2|88762.4|88737.4|35
1637166770000|2021-11-17 16:32:50|88764.1|88739.1|88790.2|88740.2|88791.7|88751.3|88761.6|88729|42
1637166780000|2021-11-17 16:33:00|88776.2|88751.2|88776.5|88751.5|88789.3|88755.2|88776.2|88738.2|49
1637166790000|2021-11-17 16:33:10|88776.4|88751.4|88794.6|88744.6|88796|88752.3|88775.8|88740.7|41
1637166800000|2021-11-17 16:33:20|88794.3|88744.3|88793.9|88743.9|88794.7|88744.7|88793.8|88743.8|39
1637166810000|2021-11-17 16:33:30|88793.4|88743.4|88793.4|88743.4|88793.5|88743.5|88792.2|88742.2|30
1637166820000|2021-11-17 16:33:40|88793.5|88743.5|88774.1|88749.1|88793.6|88753.6|88772.1|88742.2|33
1637166830000|2021-11-17 16:33:50|88774|88749|88773.2|88748.2|88774.7|88749.7|88773|88748|25
1637166840000|2021-11-17 16:34:00|88772.2|88747.2|88766.4|88741.4|88778.8|88748.7|88764.6|88727.7|43
1637166850000|2021-11-17 16:34:10|88766.5|88741.5|88761.2|88736.2|88766.5|88741.5|88759.1|88734.1|54
1637166860000|2021-11-17 16:34:20|88761.1|88736.1|88781.1|88731.1|88781.1|88748.1|88760.4|88730.7|50
1637166870000|2021-11-17 16:34:30|88780.5|88730.5|88777.2|88727.2|88780.7|88730.7|88777.2|88727.2|39
1637166880000|2021-11-17 16:34:40|88777.3|88727.3|88755|88730|88780|88739|88754.8|88725.6|64
1637166890000|2021-11-17 16:34:50|88754.7|88729.7|88765.1|88715.1|88765.2|88731.3|88749.7|88711.3|51
1637166900000|2021-11-17 16:35:00|88764.5|88714.5|88764|88714|88774.8|88724.8|88758.3|88708.3|59
1637166910000|2021-11-17 16:35:10|88764.1|88714.1|88770.8|88720.8|88770.8|88720.8|88763.9|88713.9|48
1637166920000|2021-11-17 16:35:20|88771.9|88721.9|88757|88732|88771.9|88733|88755.1|88715.4|40
1637166930000|2021-11-17 16:35:30|88755.3|88730.3|88766.9|88716.9|88768.6|88730.3|88754.9|88716.4|45
1637166940000|2021-11-17 16:35:40|88767.1|88717.1|88760.6|88710.6|88768.2|88722.3|88747.3|88710|45
1637166950000|2021-11-17 16:35:50|88760.8|88710.8|88760.6|88710.6|88762.3|88712.3|88757.8|88707.8|51
1637166960000|2021-11-17 16:36:00|88759.6|88709.6|88758.9|88708.9|88760.8|88710.8|88758.3|88708.3|40
1637166970000|2021-11-17 16:36:10|88757.7|88707.7|88751.9|88701.9|88757.8|88717.9|88741.6|88700.7|56
1637166980000|2021-11-17 16:36:20|88751.8|88701.8|88737.1|88712.1|88751.9|88713.9|88735.3|88697.9|54
1637166990000|2021-11-17 16:36:30|88737.2|88712.2|88752.8|88702.8|88754.1|88717.6|88735.9|88702|45
1637167000000|2021-11-17 16:36:40|88753.5|88703.5|88738.1|88713.1|88754.7|88715.4|88736.9|88699.4|51
1637167010000|2021-11-17 16:36:50|88737.8|88712.8|88736.8|88711.8|88753.9|88720.3|88736.1|88702.9|54
1637167020000|2021-11-17 16:37:00|88737.4|88712.4|88738.5|88713.5|88740.2|88715.2|88737.4|88712.4|35
1637167030000|2021-11-17 16:37:10|88738.4|88713.4|88760.4|88710.4|88762.4|88724.8|88738.4|88710.4|45
1637167040000|2021-11-17 16:37:20|88760.5|88710.5|88760.1|88710.1|88761.7|88711.7|88758|88708|47
1637167050000|2021-11-17 16:37:30|88760.6|88710.6|88746.2|88721.2|88760.6|88722.8|88745.4|88708.8|35
1637167060000|2021-11-17 16:37:40|88746.4|88721.4|88745|88720|88758.9|88722.7|88743.9|88705.8|40
1637167070000|2021-11-17 16:37:50|88743.2|88718.2|88744.9|88719.9|88757.2|88719.9|88743.2|88703.9|39
1637167080000|2021-11-17 16:38:00|88744.6|88719.6|88745.6|88720.6|88760.3|88723.4|88744.6|88708.6|48
1637167090000|2021-11-17 16:38:10|88746|88721|88747.2|88722.2|88747.8|88722.8|88745|88720|44
1637167100000|2021-11-17 16:38:20|88747.1|88722.1|88746.2|88721.2|88747.1|88722.1|88745.4|88720.4|31
1637167110000|2021-11-17 16:38:30|88746.4|88721.4|88756.5|88706.5|88757.6|88721.9|88743.8|88705.8|38
1637167120000|2021-11-17 16:38:40|88755.5|88705.5|88733.5|88708.5|88755.5|88717.4|88732.8|88704.6|47
1637167130000|2021-11-17 16:38:50|88733.6|88708.6|88726.4|88701.4|88740.4|88711|88726.4|88689.8|57
1637167140000|2021-11-17 16:39:00|88727.7|88702.7|88726.7|88676.7|88737.9|88702.7|88714.7|88674.1|68
1637167150000|2021-11-17 16:39:10|88727.5|88677.5|88730.8|88680.8|88732.8|88694.3|88718.9|88676.9|50
1637167160000|2021-11-17 16:39:20|88731.3|88681.3|88735.3|88685.3|88735.7|88697.6|88720.4|88681.3|30
1637167170000|2021-11-17 16:39:30|88735.2|88685.2|88735|88685|88737.6|88698.3|88723|88684.5|27
1637167180000|2021-11-17 16:39:40|88735.4|88685.4|88725.4|88700.4|88739|88701.3|88725|88684.5|48
1637167190000|2021-11-17 16:39:50|88726.8|88701.8|88727.9|88702.9|88729.8|88704.8|88725.6|88700.6|45
1637167200000|2021-11-17 16:40:00|88728|88703|88731.9|88706.9|88731.9|88706.9|88727.2|88702.2|47
1637167210000|2021-11-17 16:40:10|88731.7|88706.7|88731.9|88706.9|88735.1|88710.1|88729.6|88704.6|44
1637167220000|2021-11-17 16:40:20|88731.7|88706.7|88731.7|88706.7|88743.9|88709|88729.6|88692.9|47
1637167230000|2021-11-17 16:40:30|88731.6|88706.6|88731.7|88706.7|88746.1|88709.3|88731.6|88693.5|40
1637167240000|2021-11-17 16:40:40|88731.9|88706.9|88733.2|88708.2|88733.3|88708.3|88731|88706|28
1637167250000|2021-11-17 16:40:50|88732.5|88707.5|88736.5|88711.5|88752|88714|88731|88698.4|61
1637167260000|2021-11-17 16:41:00|88736.8|88711.8|88742.1|88717.1|88742.5|88717.5|88736.7|88711.7|59
1637167270000|2021-11-17 16:41:10|88741.9|88716.9|88741.4|88716.4|88742|88717|88740.8|88715.8|51
1637167280000|2021-11-17 16:41:20|88741.3|88716.3|88741.5|88716.5|88741.9|88716.9|88736.4|88711.4|52
1637167290000|2021-11-17 16:41:30|88741.2|88716.2|88740.8|88715.8|88741.4|88716.4|88740.4|88715.4|36
1637167300000|2021-11-17 16:41:40|88741.1|88716.1|88739.2|88714.2|88741.1|88716.1|88737.5|88712.5|37
1637167310000|2021-11-17 16:41:50|88739|88714|88752.4|88702.4|88755|88717.6|88739|88702.3|44
1637167320000|2021-11-17 16:42:00|88751.8|88701.8|88757.8|88707.8|88758.8|88716.2|88738.1|88701.8|53
1637167330000|2021-11-17 16:42:10|88757.4|88707.4|88751.5|88726.5|88758.1|88726.8|88745.6|88707.4|54
1637167340000|2021-11-17 16:42:20|88752.6|88727.6|88749.4|88724.4|88754.1|88729.1|88748.5|88723.5|40
1637167350000|2021-11-17 16:42:30|88749.1|88724.1|88757.4|88707.4|88757.4|88725|88743|88704.5|38
1637167360000|2021-11-17 16:42:40|88756.2|88706.2|88757.6|88707.6|88759.1|88720.1|88738.7|88697.7|49
1637167370000|2021-11-17 16:42:50|88757.1|88707.1|88742.1|88717.1|88758.6|88717.6|88739.8|88704.4|53
1637167380000|2021-11-17 16:43:00|88741.7|88716.7|88740.9|88715.9|88741.9|88716.9|88739.4|88714.4|30
1637167390000|2021-11-17 16:43:10|88741|88716|88758.2|88708.2|88758.2|88718.8|88740.4|88707.7|34
1637167400000|2021-11-17 16:43:20|88758.5|88708.5|88745.8|88720.8|88758.5|88721.8|88744.9|88707.8|36
1637167410000|2021-11-17 16:43:30|88745.9|88720.9|88745.3|88720.3|88746.3|88721.3|88744.2|88719.2|32
1637167420000|2021-11-17 16:43:40|88745.1|88720.1|88736|88711|88748.5|88720.2|88733.9|88698.5|41
1637167430000|2021-11-17 16:43:50|88735.7|88710.7|88737.1|88712.1|88737.3|88712.3|88731.9|88706.9|50
1637167440000|2021-11-17 16:44:00|88736.7|88711.7|88735.3|88710.3|88755.1|88716.3|88733.5|88697.1|53
1637167450000|2021-11-17 16:44:10|88734.9|88709.9|88731.4|88706.4|88734.9|88709.9|88731.2|88706.2|46
1637167460000|2021-11-17 16:44:20|88731.3|88706.3|88734|88709|88734.3|88709.3|88731.2|88706.2|35
1637167470000|2021-11-17 16:44:30|88733|88708|88735.2|88710.2|88737.8|88712.8|88733|88708|36
1637167480000|2021-11-17 16:44:40|88735.1|88710.1|88735.9|88710.9|88741|88716|88734.6|88709.6|42
1637167490000|2021-11-17 16:44:50|88735|88710|88727.6|88702.6|88743.2|88710|88727|88691.3|49
1637167500000|2021-11-17 16:45:00|88727.3|88702.3|88718.8|88693.8|88744.7|88707.3|88718.8|88688.4|40
1637167510000|2021-11-17 16:45:10|88719|88694|88714.4|88689.4|88726.9|88695.7|88714|88676.1|54
1637167520000|2021-11-17 16:45:20|88715.1|88690.1|88716.7|88691.7|88718.4|88693.4|88714.7|88689.7|39
1637167530000|2021-11-17 16:45:30|88716.5|88691.5|88714.3|88689.3|88716.8|88691.8|88713|88688|45
1637167540000|2021-11-17 16:45:40|88714.2|88689.2|88714|88689|88714.8|88689.8|88713.5|88688.5|22
1637167550000|2021-11-17 16:45:50|88713.9|88688.9|88705.6|88680.6|88714.7|88689.7|88705.1|88680.1|41
1637167560000|2021-11-17 16:46:00|88705.3|88680.3|88701.5|88676.5|88707.1|88682.1|88700.2|88675.2|41
1637167570000|2021-11-17 16:46:10|88702.2|88677.2|88705.2|88680.2|88706.8|88681.8|88699.8|88674.8|31
1637167580000|2021-11-17 16:46:20|88704.8|88679.8|88700.7|88675.7|88705|88680|88700.5|88675.5|30
1637167590000|2021-11-17 16:46:30|88700.4|88675.4|88700.4|88675.4|88701.8|88676.8|88700|88675|25
1637167600000|2021-11-17 16:46:40|88698.8|88673.8|88685.1|88660.1|88698.9|88673.8|88684.6|88648.9|40
1637167610000|2021-11-17 16:46:50|88684.4|88659.4|88681.1|88656.1|88685.2|88660.2|88678.9|88653.9|52
1637167620000|2021-11-17 16:47:00|88681.6|88656.6|88679.1|88654.1|88683.1|88658.1|88677.5|88652.5|34
1637167630000|2021-11-17 16:47:10|88679.3|88654.3|88694.3|88644.3|88698.4|88664.3|88679.3|88644.3|45
1637167640000|2021-11-17 16:47:20|88694.6|88644.6|88688.5|88663.5|88702|88663.8|88681.8|88644.2|39
1637167650000|2021-11-17 16:47:30|88688.8|88663.8|88689.4|88664.4|88690.9|88665.9|88688.4|88663.4|36
1637167660000|2021-11-17 16:47:40|88689.2|88664.2|88698.9|88673.9|88699.1|88674.1|88689|88664|36
1637167670000|2021-11-17 16:47:50|88697.9|88672.9|88695.3|88670.3|88699.6|88674.6|88695.1|88670.1|38
1637167680000|2021-11-17 16:48:00|88695.9|88670.9|88694.9|88669.9|88698.6|88673.6|88694.7|88669.7|37
1637167690000|2021-11-17 16:48:10|88695.1|88670.1|88692.9|88667.9|88695.1|88670.1|88692.1|88667.1|38
1637167700000|2021-11-17 16:48:20|88693.2|88668.2|88693.1|88668.1|88696.9|88671.9|88692.1|88667.1|42
1637167710000|2021-11-17 16:48:30|88692.5|88667.5|88691.3|88666.3|88705.1|88669.1|88690|88650.5|38
1637167720000|2021-11-17 16:48:40|88691.2|88666.2|88693.5|88668.5|88694|88669|88690.3|88665.3|34
1637167730000|2021-11-17 16:48:50|88693.7|88668.7|88694.3|88669.3|88694.9|88669.9|88693|88668|40
1637167740000|2021-11-17 16:49:00|88694|88669|88693.9|88668.9|88694.9|88669.9|88692.9|88667.9|39
1637167750000|2021-11-17 16:49:10|88693.8|88668.8|88706.6|88656.6|88707.2|88669.2|88690.1|88655.6|54
1637167760000|2021-11-17 16:49:20|88706.8|88656.8|88708.8|88658.8|88709.4|88659.4|88706.7|88656.7|41
1637167770000|2021-11-17 16:49:30|88696.5|88671.5|88702.9|88677.9|88714.5|88677.9|88693.5|88656.9|50
1637167780000|2021-11-17 16:49:40|88702.8|88677.8|88698.7|88673.7|88711.6|88677.8|88697.5|88660.5|40
1637167790000|2021-11-17 16:49:50|88698.5|88673.5|88698.7|88673.7|88699.8|88674.8|88697.9|88672.9|32
1637167800000|2021-11-17 16:50:00|88698.6|88673.6|88697.6|88672.6|88699.5|88674.5|88697.2|88672.2|28
1637167810000|2021-11-17 16:50:10|88697.5|88672.5|88701.4|88676.4|88702.4|88677.4|88697.5|88672.5|38
1637167820000|2021-11-17 16:50:20|88701.5|88676.5|88706.3|88681.3|88707|88682|88701|88676|36
1637167830000|2021-11-17 16:50:30|88707.4|88682.4|88703.8|88678.8|88707.4|88682.4|88703.8|88678.8|37
1637167840000|2021-11-17 16:50:40|88704|88679|88703.9|88678.9|88705.6|88680.6|88703.6|88678.6|43
1637167850000|2021-11-17 16:50:50|88704.2|88679.2|88719.2|88694.2|88723.2|88694.2|88702.9|88673.2|54
1637167860000|2021-11-17 16:51:00|88717.8|88692.8|88718.1|88693.1|88719.8|88694.8|88715.1|88690.1|54
1637167870000|2021-11-17 16:51:10|88718.3|88693.3|88714.1|88689.1|88718.7|88693.7|88711.7|88686.7|39
1637167880000|2021-11-17 16:51:20|88714.2|88689.2|88712.6|88687.6|88723.8|88689.2|88709.8|88673.5|35
1637167890000|2021-11-17 16:51:30|88714.4|88689.4|88711.2|88686.2|88714.8|88689.8|88711.1|88686.1|34
1637167900000|2021-11-17 16:51:40|88711.9|88686.9|88730.8|88680.8|88730.9|88693.2|88711.7|88679.6|28
1637167910000|2021-11-17 16:51:50|88730.7|88680.7|88717.9|88692.9|88734|88693.4|88716|88679|42
1637167920000|2021-11-17 16:52:00|88719|88694|88717.2|88692.2|88731.8|88695.8|88715.1|88678.9|40
1637167930000|2021-11-17 16:52:10|88717.1|88692.1|88717.6|88692.6|88718.4|88693.4|88715.7|88690.7|31
1637167940000|2021-11-17 16:52:20|88717.2|88692.2|88721|88696|88721.3|88696.3|88716.7|88691.7|34
1637167950000|2021-11-17 16:52:30|88722.7|88697.7|88721.6|88696.6|88722.7|88697.7|88720.3|88695.3|29
1637167960000|2021-11-17 16:52:40|88722.6|88697.6|88720.2|88695.2|88725.3|88700.3|88720.1|88695.1|31
1637167970000|2021-11-17 16:52:50|88719.6|88694.6|88721.3|88696.3|88733.5|88696.4|88717.5|88680.1|37
1637167980000|2021-11-17 16:53:00|88721.2|88696.2|88721.4|88696.4|88722|88697|88720.2|88695.2|23
1637167990000|2021-11-17 16:53:10|88721.1|88696.1|88722|88697|88722.2|88697.2|88719.5|88694.5|37
1637168000000|2021-11-17 16:53:20|88722.3|88697.3|88723.1|88698.1|88723.4|88698.4|88722.3|88697.3|16
1637168010000|2021-11-17 16:53:30|88722.6|88697.6|88720.6|88695.6|88732.2|88698.9|88716|88677.5|38
1637168020000|2021-11-17 16:53:40|88721.2|88696.2|88720.6|88695.6|88722.4|88697.4|88720.1|88695.1|27
1637168030000|2021-11-17 16:53:50|88720.5|88695.5|88715.9|88690.9|88731.4|88696.9|88714.9|88681.4|39
1637168040000|2021-11-17 16:54:00|88716.9|88691.9|88720.6|88695.6|88720.6|88695.6|88714.8|88689.8|40
1637168050000|2021-11-17 16:54:10|88719.4|88694.4|88716.1|88691.1|88720.3|88695.3|88715.5|88690.5|31
1637168060000|2021-11-17 16:54:20|88717.2|88692.2|88715.9|88690.9|88717.2|88692.2|88715.7|88690.7|23
1637168070000|2021-11-17 16:54:30|88717.8|88692.8|88715.1|88690.1|88717.8|88692.8|88714.2|88689.2|27
1637168080000|2021-11-17 16:54:40|88715|88690|88716.8|88666.8|88721|88690|88705.9|88666.7|35
1637168090000|2021-11-17 16:54:50|88716.5|88666.5|88700.3|88675.3|88716.5|88678.4|88700|88663.3|30
1637168100000|2021-11-17 16:55:00|88700|88675|88695|88670|88700.6|88675.6|88694.4|88669.4|40
1637168110000|2021-11-17 16:55:10|88695.6|88670.6|88693.5|88668.5|88709.9|88675|88693.2|88659.9|48
1637168120000|2021-11-17 16:55:20|88693.4|88668.4|88689.5|88664.5|88694.4|88669.4|88689.1|88664.1|42
1637168130000|2021-11-17 16:55:30|88689.2|88664.2|88689.5|88664.5|88691.5|88666.5|88686.9|88661.9|42
1637168140000|2021-11-17 16:55:40|88690.4|88665.4|88685.2|88660.2|88690.4|88665.4|88684.3|88659.3|43
1637168150000|2021-11-17 16:55:50|88685|88660|88685.1|88660.1|88686|88661|88684.5|88659.5|34
1637168160000|2021-11-17 16:56:00|88685.2|88660.2|88675.1|88650.1|88695.6|88661.2|88674.7|88640.5|53
1637168170000|2021-11-17 16:56:10|88675.5|88650.5|88676.9|88651.9|88678|88653|88673.9|88648.9|43
1637168180000|2021-11-17 16:56:20|88677.1|88652.1|88691.4|88641.4|88691.6|88654.9|88677.1|88640.2|39
1637168190000|2021-11-17 16:56:30|88691.6|88641.6|88677.3|88652.3|88691.6|88654.7|88677.3|88641.6|29
1637168200000|2021-11-17 16:56:40|88676.7|88651.7|88667.3|88642.3|88682.6|88654.6|88667.3|88632|51
1637168210000|2021-11-17 16:56:50|88666.5|88641.5|88654.1|88629.1|88678.8|88641.5|88651.3|88619.1|62
1637168220000|2021-11-17 16:57:00|88652.1|88627.1|88654.7|88629.7|88655.9|88630.9|88651|88626|53
1637168230000|2021-11-17 16:57:10|88654.2|88629.2|88654.3|88629.3|88669.5|88632.5|88653.8|88618.7|46
1637168240000|2021-11-17 16:57:20|88654.1|88629.1|88655.2|88630.2|88667.9|88630.5|88653.5|88616.2|41
1637168250000|2021-11-17 16:57:30|88655.6|88630.6|88656.4|88631.4|88668.5|88631.4|88653.4|88614.1|40
1637168260000|2021-11-17 16:57:40|88656.5|88631.5|88654.6|88629.6|88656.5|88631.5|88653.7|88628.7|30
1637168270000|2021-11-17 16:57:50|88654.2|88629.2|88647.8|88622.8|88663|88629.5|88646.7|88610|37
1637168280000|2021-11-17 16:58:00|88646.3|88621.3|88633.5|88608.5|88653|88623.2|88632.3|88595.4|53
1637168290000|2021-11-17 16:58:10|88633|88608|88634.4|88584.4|88636.2|88608|88614.6|88580.5|66
1637168300000|2021-11-17 16:58:20|88633.3|88583.3|88637.1|88587.1|88639.1|88589.1|88633.3|88583.3|57
1637168310000|2021-11-17 16:58:30|88636.8|88586.8|88612.6|88587.6|88637.5|88599.3|88610.9|88576.7|60
1637168320000|2021-11-17 16:58:40|88612.4|88587.4|88591.7|88566.7|88624.6|88587.6|88590.3|88559.5|65
1637168330000|2021-11-17 16:58:50|88591.6|88566.6|88593.4|88568.4|88615.3|88574.2|88591.6|88555.9|62
1637168340000|2021-11-17 16:59:00|88592.9|88567.9|88586.1|88561.1|88610.2|88571|88586|88547.3|62
1637168350000|2021-11-17 16:59:10|88585.9|88560.9|88607.5|88557.5|88610.1|88569.9|88585.9|88553|67
1637168360000|2021-11-17 16:59:20|88606.2|88556.2|88633.7|88583.7|88633.7|88591|88603.3|88553.3|71
1637168370000|2021-11-17 16:59:30|88633.5|88583.5|88638.2|88588.2|88638.6|88600.8|88619.6|88581.6|60
1637168380000|2021-11-17 16:59:40|88637.4|88587.4|88634|88584|88638.9|88588.9|88634|88584|60
1637168390000|2021-11-17 16:59:50|88634.3|88584.3|88634|88584|88637|88587|88633.3|88583.3|45
1637168400000|2021-11-17 17:00:00|88633.4|88583.4|88629.2|88579.2|88636.4|88586.4|88627.3|88577.3|52
1637168410000|2021-11-17 17:00:10|88628.3|88578.3|88620.8|88570.8|88630.7|88580.7|88620.8|88570.8|46
1637168420000|2021-11-17 17:00:20|88621.4|88571.4|88619.2|88569.2|88622.3|88572.3|88617.9|88567.9|51
1637168430000|2021-11-17 17:00:30|88619.6|88569.6|88613|88563|88619.8|88569.8|88610.7|88560.7|56
1637168440000|2021-11-17 17:00:40|88613.1|88563.1|88610|88560|88613.3|88563.3|88608.9|88558.9|47
1637168450000|2021-11-17 17:00:50|88610.3|88560.3|88610.1|88560.1|88614.9|88564.9|88607.4|88557.4|58
1637168460000|2021-11-17 17:01:00|88610.4|88560.4|88608.1|88558.1|88612.7|88562.7|88606.1|88556.1|62
1637168470000|2021-11-17 17:01:10|88608.3|88558.3|88605.7|88555.7|88608.9|88558.9|88604.6|88554.6|47
1637168480000|2021-11-17 17:01:20|88605.9|88555.9|88605.8|88555.8|88606.7|88556.7|88602.1|88552.1|58
1637168490000|2021-11-17 17:01:30|88606|88556|88591.3|88541.3|88607.5|88557.5|88591.3|88541.3|61
1637168500000|2021-11-17 17:01:40|88590.7|88540.7|88594.1|88544.1|88596.5|88546.5|88590.7|88540.7|59
1637168510000|2021-11-17 17:01:50|88594.5|88544.5|88596.4|88546.4|88598.6|88548.6|88590.6|88540.6|59
1637168520000|2021-11-17 17:02:00|88596.8|88546.8|88596|88546|88596.8|88546.8|88591.6|88541.6|52
1637168530000|2021-11-17 17:02:10|88595.2|88545.2|88598.4|88548.4|88600|88550|88595.1|88545.1|43
1637168540000|2021-11-17 17:02:20|88598.5|88548.5|88599.8|88549.8|88600.6|88550.6|88594.4|88544.4|44
1637168550000|2021-11-17 17:02:30|88602.4|88552.4|88586.9|88536.9|88602.4|88557.6|88567.6|88517.6|70
1637168560000|2021-11-17 17:02:40|88587.6|88537.6|88593.8|88543.8|88595|88545|88587.6|88537.6|56
1637168570000|2021-11-17 17:02:50|88593.3|88543.3|88589.4|88539.4|88593.3|88543.3|88589.3|88539.3|41
1637168580000|2021-11-17 17:03:00|88588.8|88538.8|88591.1|88541.1|88592.8|88542.8|88588.2|88538.2|49
1637168590000|2021-11-17 17:03:10|88591.5|88541.5|88588.8|88538.8|88595.1|88545.1|88587.3|88537.3|52
1637168600000|2021-11-17 17:03:20|88589.1|88539.1|88589.9|88539.9|88591.3|88541.3|88588.5|88538.5|51
1637168610000|2021-11-17 17:03:30|88589.8|88539.8|88596.7|88546.7|88597.1|88547.1|88589.2|88539.2|41
1637168620000|2021-11-17 17:03:40|88597|88547|88602.6|88552.6|88603.6|88553.6|88594.3|88544.3|61
1637168630000|2021-11-17 17:03:50|88602.8|88552.8|88602.9|88552.9|88606.4|88556.4|88600.8|88550.8|53
1637168640000|2021-11-17 17:04:00|88602.7|88552.7|88602.9|88552.9|88604|88554|88602|88552|32
1637168650000|2021-11-17 17:04:10|88603.2|88553.2|88596.3|88546.3|88604.1|88554.1|88596.3|88546.3|45
1637168660000|2021-11-17 17:04:20|88598.3|88548.3|88599.7|88549.7|88603.3|88553.3|88595.9|88545.9|52
1637168670000|2021-11-17 17:04:30|88601.1|88551.1|88598.9|88548.9|88602|88552|88597.8|88547.8|31
1637168680000|2021-11-17 17:04:40|88598.3|88548.3|88593.6|88543.6|88598.7|88548.7|88590.3|88540.3|60
1637168690000|2021-11-17 17:04:50|88593.7|88543.7|88589|88539|88597.6|88547.6|88589|88539|50
1637168700000|2021-11-17 17:05:00|88589.4|88539.4|88591.6|88541.6|88594.3|88544.3|88587|88537|60
1637168710000|2021-11-17 17:05:10|88591.3|88541.3|88596.8|88546.8|88597.6|88547.6|88590.6|88540.6|48
1637168720000|2021-11-17 17:05:20|88597.6|88547.6|88592.4|88542.4|88597.6|88547.6|88587.1|88537.1|53
1637168730000|2021-11-17 17:05:30|88592|88542|88595.7|88545.7|88598.7|88548.7|88591.5|88541.5|45
1637168740000|2021-11-17 17:05:40|88596.1|88546.1|88597.8|88547.8|88599.2|88549.2|88595.4|88545.4|27
1637168750000|2021-11-17 17:05:50|88597.5|88547.5|88595.3|88545.3|88597.5|88547.5|88594.9|88544.9|48
1637168760000|2021-11-17 17:06:00|88594.9|88544.9|88595.6|88545.6|88596.3|88546.3|88594.9|88544.9|25
1637168770000|2021-11-17 17:06:10|88595.7|88545.7|88595.2|88545.2|88597.5|88547.5|88595.2|88545.2|33
1637168780000|2021-11-17 17:06:20|88595.4|88545.4|88596.4|88546.4|88597|88547|88591.9|88541.9|47
1637168790000|2021-11-17 17:06:30|88595.6|88545.6|88596.9|88546.9|88597.5|88547.5|88594|88544|36
1637168800000|2021-11-17 17:06:40|88597.2|88547.2|88597.4|88547.4|88597.5|88547.5|88596.7|88546.7|11
1637168810000|2021-11-17 17:06:50|88598.2|88548.2|88603|88553|88603.3|88553.3|88596.2|88546.2|45
1637168820000|2021-11-17 17:07:00|88601.5|88551.5|88607.9|88557.9|88607.9|88557.9|88600|88550|49
1637168830000|2021-11-17 17:07:10|88606.9|88556.9|88607.3|88557.3|88608.4|88558.4|88606.9|88556.9|33
1637168840000|2021-11-17 17:07:20|88607.4|88557.4|88610.8|88560.8|88613.9|88563.9|88607.4|88557.4|42
1637168850000|2021-11-17 17:07:30|88610.4|88560.4|88615.8|88565.8|88622.4|88572.4|88610.3|88560.3|46
1637168860000|2021-11-17 17:07:40|88614.7|88564.7|88615.2|88565.2|88617.2|88567.2|88614.3|88564.3|43
1637168870000|2021-11-17 17:07:50|88615.1|88565.1|88616.6|88566.6|88620.5|88570.5|88613.4|88563.4|46
1637168880000|2021-11-17 17:08:00|88616.7|88566.7|88617.9|88567.9|88619|88569|88615|88565|43
1637168890000|2021-11-17 17:08:10|88617.8|88567.8|88621.2|88571.2|88621.5|88571.5|88617.8|88567.8|29
1637168900000|2021-11-17 17:08:20|88621.3|88571.3|88625.7|88575.7|88627.5|88577.5|88620.7|88570.7|44
1637168910000|2021-11-17 17:08:30|88626|88576|88622.9|88572.9|88626|88576|88622.9|88572.9|34
1637168920000|2021-11-17 17:08:40|88622.7|88572.7|88626.2|88576.2|88626.3|88576.3|88622.4|88572.4|45
1637168930000|2021-11-17 17:08:50|88626.7|88576.7|88626.2|88576.2|88628.2|88578.2|88625.2|88575.2|35
1637168940000|2021-11-17 17:09:00|88626.1|88576.1|88625.7|88575.7|88626.8|88576.8|88625.5|88575.5|25
1637168950000|2021-11-17 17:09:10|88625.4|88575.4|88621.5|88571.5|88625.7|88575.7|88620.3|88570.3|44
1637168960000|2021-11-17 17:09:20|88621.6|88571.6|88605.9|88555.9|88621.8|88571.8|88605.1|88555.1|66
1637168970000|2021-11-17 17:09:30|88606.1|88556.1|88608|88558|88609.2|88559.2|88604|88554|56
1637168980000|2021-11-17 17:09:40|88607.8|88557.8|88608.1|88558.1|88610.3|88560.3|88607.2|88557.2|49
1637168990000|2021-11-17 17:09:50|88607.4|88557.4|88610|88560|88610.6|88560.6|88605.8|88555.8|35
1637169000000|2021-11-17 17:10:00|88610.1|88560.1|88608.5|88558.5|88613.4|88563.4|88607.4|88557.4|44
1637169010000|2021-11-17 17:10:10|88608|88558|88605.9|88555.9|88608.4|88558.4|88605|88555|32
1637169020000|2021-11-17 17:10:20|88607.3|88557.3|88599.2|88549.2|88607.3|88557.3|88598.4|88548.4|35
1637169030000|2021-11-17 17:10:30|88598.6|88548.6|88596.5|88546.5|88598.8|88548.8|88594.9|88544.9|42
1637169040000|2021-11-17 17:10:40|88596.2|88546.2|88596.6|88546.6|88598.2|88548.2|88593.6|88543.6|34
1637169050000|2021-11-17 17:10:50|88596.7|88546.7|88598.3|88548.3|88598.7|88548.7|88595.2|88545.2|26
1637169060000|2021-11-17 17:11:00|88598.2|88548.2|88602.3|88552.3|88602.3|88552.3|88597.7|88547.7|34
1637169070000|2021-11-17 17:11:10|88602|88552|88603.6|88553.6|88604.8|88554.8|88601.8|88551.8|50
1637169080000|2021-11-17 17:11:20|88603.7|88553.7|88598.1|88548.1|88603.8|88553.8|88598.1|88548.1|34
1637169090000|2021-11-17 17:11:30|88601.2|88551.2|88599|88549|88601.2|88551.2|88598.4|88548.4|28
1637169100000|2021-11-17 17:11:40|88598.9|88548.9|88600.1|88550.1|88600.9|88550.9|88598.1|88548.1|37
1637169110000|2021-11-17 17:11:50|88600.4|88550.4|88599.2|88549.2|88600.4|88550.4|88597.4|88547.4|41
1637169120000|2021-11-17 17:12:00|88600.4|88550.4|88603.3|88553.3|88605.3|88555.3|88600|88550|44
1637169130000|2021-11-17 17:12:10|88603.2|88553.2|88612.2|88562.2|88612.4|88562.4|88602.9|88552.9|38
1637169140000|2021-11-17 17:12:20|88611.9|88561.9|88609.7|88559.7|88613.4|88563.4|88609.2|88559.2|40
1637169150000|2021-11-17 17:12:30|88609.8|88559.8|88606.8|88556.8|88612.5|88562.5|88606.8|88556.8|49
1637169160000|2021-11-17 17:12:40|88607|88557|88608|88558|88609.3|88559.3|88606.6|88556.6|34
1637169170000|2021-11-17 17:12:50|88607.9|88557.9|88606.1|88556.1|88609.5|88559.5|88605.7|88555.7|42
1637169180000|2021-11-17 17:13:00|88605.3|88555.3|88605.1|88555.1|88606.5|88556.5|88604.6|88554.6|37
1637169190000|2021-11-17 17:13:10|88604.9|88554.9|88605|88555|88606|88556|88604.8|88554.8|20
1637169200000|2021-11-17 17:13:20|88604.9|88554.9|88603.3|88553.3|88605.2|88555.2|88602.9|88552.9|21
1637169210000|2021-11-17 17:13:30|88603.5|88553.5|88603.6|88553.6|88605|88555|88602.3|88552.3|25
1637169220000|2021-11-17 17:13:40|88603.7|88553.7|88603.8|88553.8|88604.3|88554.3|88603.4|88553.4|19
1637169230000|2021-11-17 17:13:50|88603.5|88553.5|88603.6|88553.6|88605.5|88555.5|88603.5|88553.5|17
1637169240000|2021-11-17 17:14:00|88603.7|88553.7|88604.3|88554.3|88606.3|88556.3|88601.7|88551.7|35
1637169250000|2021-11-17 17:14:10|88604|88554|88607.6|88557.6|88608.2|88558.2|88603.9|88553.9|34
1637169260000|2021-11-17 17:14:20|88607.5|88557.5|88606.8|88556.8|88608.4|88558.4|88604.9|88554.9|34
1637169270000|2021-11-17 17:14:30|88606.9|88556.9|88603.3|88553.3|88609.6|88559.6|88603.2|88553.2|35
1637169280000|2021-11-17 17:14:40|88603.8|88553.8|88604|88554|88604.7|88554.7|88603.4|88553.4|23
1637169290000|2021-11-17 17:14:50|88603.6|88553.6|88604.7|88554.7|88608.3|88558.3|88603.6|88553.6|42
1637169300000|2021-11-17 17:15:00|88604.3|88554.3|88600.4|88550.4|88604.5|88554.5|88598.4|88548.4|37
1637169310000|2021-11-17 17:15:10|88598.9|88548.9|88600.9|88550.9|88603|88553|88597.5|88547.5|55
1637169320000|2021-11-17 17:15:20|88599.1|88549.1|88596.5|88546.5|88600.2|88550.2|88594.3|88544.3|43
1637169330000|2021-11-17 17:15:30|88597|88547|88592.9|88542.9|88597.8|88547.8|88592.9|88542.9|29
1637169340000|2021-11-17 17:15:40|88594.5|88544.5|88597.5|88547.5|88599.6|88549.6|88594|88544|47
1637169350000|2021-11-17 17:15:50|88598.3|88548.3|88594.6|88544.6|88598.3|88548.3|88594.6|88544.6|36
1637169360000|2021-11-17 17:16:00|88595.1|88545.1|88590|88540|88596|88546|88587.8|88537.8|35
1637169370000|2021-11-17 17:16:10|88589.7|88539.7|88584.5|88534.5|88589.7|88539.7|88581.9|88531.9|50
1637169380000|2021-11-17 17:16:20|88586.3|88536.3|88587.1|88537.1|88587.7|88537.7|88585|88535|27
1637169390000|2021-11-17 17:16:30|88587|88537|88582.8|88532.8|88589.2|88539.2|88582.8|88532.8|34
1637169400000|2021-11-17 17:16:40|88584.7|88534.7|88579.7|88529.7|88586.7|88536.7|88578.5|88528.5|46
1637169410000|2021-11-17 17:16:50|88579.6|88529.6|88579.3|88529.3|88582.7|88532.7|88578.2|88528.2|33
1637169420000|2021-11-17 17:17:00|88579.2|88529.2|88585.2|88535.2|88585.2|88535.2|88578.8|88528.8|41
1637169430000|2021-11-17 17:17:10|88585.3|88535.3|88587|88537|88587.6|88537.6|88583.3|88533.3|35
1637169440000|2021-11-17 17:17:20|88587.5|88537.5|88584.6|88534.6|88591.3|88541.3|88582.1|88532.1|54
1637169450000|2021-11-17 17:17:30|88583.7|88533.7|88583.7|88533.7|88585|88535|88583.4|88533.4|39
1637169460000|2021-11-17 17:17:40|88583.8|88533.8|88590.9|88540.9|88591.3|88541.3|88583.7|88533.7|38
1637169470000|2021-11-17 17:17:50|88592.1|88542.1|88591.1|88541.1|88592.5|88542.5|88590.4|88540.4|27
1637169480000|2021-11-17 17:18:00|88591.3|88541.3|88590.7|88540.7|88592.3|88542.3|88588.8|88538.8|44
1637169490000|2021-11-17 17:18:10|88591.5|88541.5|88591.9|88541.9|88592.5|88542.5|88590.8|88540.8|29
1637169500000|2021-11-17 17:18:20|88592.5|88542.5|88593.1|88543.1|88594.5|88544.5|88589.8|88539.8|39
1637169510000|2021-11-17 17:18:30|88592.2|88542.2|88601.6|88551.6|88601.6|88551.6|88592.2|88542.2|37
1637169520000|2021-11-17 17:18:40|88599.5|88549.5|88601.1|88551.1|88602.3|88552.3|88599.1|88549.1|45
1637169530000|2021-11-17 17:18:50|88601.5|88551.5|88606.5|88556.5|88608.8|88558.8|88600.9|88550.9|43
1637169540000|2021-11-17 17:19:00|88605.3|88555.3|88604|88554|88605.9|88555.9|88600.3|88550.3|42
1637169550000|2021-11-17 17:19:10|88604.2|88554.2|88605.3|88555.3|88605.6|88555.6|88603.3|88553.3|32
1637169560000|2021-11-17 17:19:20|88606.1|88556.1|88600.7|88550.7|88606.1|88556.1|88599.5|88549.5|36
1637169570000|2021-11-17 17:19:30|88600.4|88550.4|88600.5|88550.5|88602.2|88552.2|88599.2|88549.2|47
1637169580000|2021-11-17 17:19:40|88600.6|88550.6|88602.8|88552.8|88605.8|88555.8|88600.6|88550.6|38
1637169590000|2021-11-17 17:19:50|88603.1|88553.1|88605.4|88555.4|88605.4|88555.4|88601.9|88551.9|31
1637169600000|2021-11-17 17:20:00|88604.7|88554.7|88604.4|88554.4|88606.6|88556.6|88602.5|88552.5|34
1637169610000|2021-11-17 17:20:10|88604.2|88554.2|88601.4|88551.4|88604.9|88554.9|88597.4|88547.4|28
1637169620000|2021-11-17 17:20:20|88601.1|88551.1|88602.2|88552.2|88602.2|88552.2|88598.1|88548.1|16
1637169630000|2021-11-17 17:20:30|88602.3|88552.3|88599.7|88549.7|88602.3|88552.3|88598.9|88548.9|25
1637169640000|2021-11-17 17:20:40|88599.6|88549.6|88601.6|88551.6|88602.2|88552.2|88599.1|88549.1|28
1637169650000|2021-11-17 17:20:50|88601.5|88551.5|88596.4|88546.4|88601.5|88551.5|88596.4|88546.4|33
1637169660000|2021-11-17 17:21:00|88596.1|88546.1|88594.3|88544.3|88598.3|88548.3|88594.3|88544.3|33
1637169670000|2021-11-17 17:21:10|88595.5|88545.5|88597|88547|88597.2|88547.2|88591.8|88541.8|36
1637169680000|2021-11-17 17:21:20|88597.1|88547.1|88600.9|88550.9|88602.2|88552.2|88596.9|88546.9|36
1637169690000|2021-11-17 17:21:30|88601.3|88551.3|88600.6|88550.6|88601.3|88551.3|88599.3|88549.3|17
1637169700000|2021-11-17 17:21:40|88600.4|88550.4|88607.3|88557.3|88607.5|88557.5|88599.8|88549.8|23
1637169710000|2021-11-17 17:21:50|88604.9|88554.9|88604.5|88554.5|88607.4|88557.4|88604.2|88554.2|33
1637169720000|2021-11-17 17:22:00|88604.6|88554.6|88607.5|88557.5|88609.9|88559.9|88604.4|88554.4|35
1637169730000|2021-11-17 17:22:10|88608|88558|88608.2|88558.2|88609.8|88559.8|88606.3|88556.3|44
1637169740000|2021-11-17 17:22:20|88607.5|88557.5|88613.5|88563.5|88613.5|88563.5|88607.5|88557.5|50
1637169750000|2021-11-17 17:22:30|88613.6|88563.6|88616.5|88566.5|88618.3|88568.3|88613|88563|41
1637169760000|2021-11-17 17:22:40|88616.3|88566.3|88619.7|88569.7|88619.7|88569.7|88616.2|88566.2|39
1637169770000|2021-11-17 17:22:50|88619.6|88569.6|88619.5|88569.5|88621.3|88571.3|88618.5|88568.5|31
1637169780000|2021-11-17 17:23:00|88619.4|88569.4|88621.7|88571.7|88621.7|88571.7|88619.1|88569.1|39
1637169790000|2021-11-17 17:23:10|88621.8|88571.8|88616.6|88566.6|88622.5|88572.5|88616.6|88566.6|24
1637169800000|2021-11-17 17:23:20|88616.5|88566.5|88618.9|88568.9|88623.1|88573.1|88616.5|88566.5|52
1637169810000|2021-11-17 17:23:30|88618.8|88568.8|88618.6|88568.6|88618.9|88568.9|88617.5|88567.5|31
1637169820000|2021-11-17 17:23:40|88618.4|88568.4|88620.6|88570.6|88620.6|88570.6|88613.9|88563.9|38
1637169830000|2021-11-17 17:23:50|88620.2|88570.2|88619.1|88569.1|88620.2|88570.2|88618.8|88568.8|25
1637169840000|2021-11-17 17:24:00|88619.4|88569.4|88619.6|88569.6|88620.6|88570.6|88618.8|88568.8|15
1637169850000|2021-11-17 17:24:10|88619.7|88569.7|88625.3|88575.3|88626.2|88576.2|88619.7|88569.7|34
1637169860000|2021-11-17 17:24:20|88625.5|88575.5|88627.1|88577.1|88627.8|88577.8|88625|88575|43
1637169870000|2021-11-17 17:24:30|88627|88577|88628.3|88578.3|88628.6|88578.6|88626.1|88576.1|37
1637169880000|2021-11-17 17:24:40|88628.1|88578.1|88617|88567|88628.5|88578.5|88616.6|88566.6|41
1637169890000|2021-11-17 17:24:50|88617.8|88567.8|88619.7|88569.7|88620.1|88570.1|88611|88561|44
1637169900000|2021-11-17 17:25:00|88619.2|88569.2|88615.9|88565.9|88620|88570|88612.9|88562.9|48
1637169910000|2021-11-17 17:25:10|88616.6|88566.6|88622.9|88572.9|88625|88575|88615.4|88565.4|53
1637169920000|2021-11-17 17:25:20|88623|88573|88633.1|88583.1|88633.3|88583.3|88623|88573|56
1637169930000|2021-11-17 17:25:30|88633.2|88583.2|88632.5|88582.5|88634|88584|88632.5|88582.5|38
1637169940000|2021-11-17 17:25:40|88632.4|88582.4|88634.2|88584.2|88635.8|88585.8|88632.4|88582.4|42
1637169950000|2021-11-17 17:25:50|88634.1|88584.1|88632.1|88582.1|88634.8|88584.8|88630.5|88580.5|51
1637169960000|2021-11-17 17:26:00|88632.2|88582.2|88628.1|88578.1|88634.8|88584.8|88627.1|88577.1|47
1637169970000|2021-11-17 17:26:10|88627.8|88577.8|88627.3|88577.3|88628.6|88578.6|88626|88576|54
1637169980000|2021-11-17 17:26:20|88627.2|88577.2|88622.8|88572.8|88627.3|88577.3|88622.2|88572.2|42
1637169990000|2021-11-17 17:26:30|88623|88573|88632.2|88582.2|88633.6|88583.6|88622.6|88572.6|49
1637170000000|2021-11-17 17:26:40|88632.6|88582.6|88637.4|88587.4|88638|88588|88632.4|88582.4|44
1637170010000|2021-11-17 17:26:50|88636.9|88586.9|88634.1|88584.1|88636.9|88586.9|88633.2|88583.2|42
1637170020000|2021-11-17 17:27:00|88634|88584|88631|88581|88637.7|88587.7|88631|88581|53
1637170030000|2021-11-17 17:27:10|88631.2|88581.2|88627.6|88577.6|88632.1|88582.1|88627|88577|38
1637170040000|2021-11-17 17:27:20|88631|88581|88628.7|88578.7|88631|88581|88627.7|88577.7|42
1637170050000|2021-11-17 17:27:30|88628.9|88578.9|88623.4|88573.4|88630|88580|88623.4|88573.4|30
1637170060000|2021-11-17 17:27:40|88623.3|88573.3|88622.4|88572.4|88624.3|88574.3|88620.9|88570.9|37
1637170070000|2021-11-17 17:27:50|88622.7|88572.7|88622.2|88572.2|88624.6|88574.6|88621.8|88571.8|37
1637170080000|2021-11-17 17:28:00|88622.3|88572.3|88622.9|88572.9|88624.2|88574.2|88619.7|88569.7|44
1637170090000|2021-11-17 17:28:10|88622.6|88572.6|88619.3|88569.3|88622.7|88572.7|88619.2|88569.2|38
1637170100000|2021-11-17 17:28:20|88619.4|88569.4|88618|88568|88623.6|88573.6|88617.4|88567.4|36
1637170110000|2021-11-17 17:28:30|88617|88567|88616.7|88566.7|88619.6|88569.6|88613.2|88563.2|48
1637170120000|2021-11-17 17:28:40|88616.6|88566.6|88615.1|88565.1|88618.1|88568.1|88612.5|88562.5|50
1637170130000|2021-11-17 17:28:50|88614.3|88564.3|88609.4|88559.4|88616.3|88566.3|88608.8|88558.8|36
1637170140000|2021-11-17 17:29:00|88609.5|88559.5|88609.4|88559.4|88609.8|88559.8|88607.9|88557.9|35
1637170150000|2021-11-17 17:29:10|88608.8|88558.8|88609.7|88559.7|88611.5|88561.5|88607|88557|55
1637170160000|2021-11-17 17:29:20|88609.9|88559.9|88611.3|88561.3|88612.5|88562.5|88608.7|88558.7|48
1637170170000|2021-11-17 17:29:30|88611.1|88561.1|88612.8|88562.8|88612.8|88562.8|88610|88560|41
1637170180000|2021-11-17 17:29:40|88613|88563|88615.4|88565.4|88616.5|88566.5|88612.4|88562.4|43
1637170190000|2021-11-17 17:29:50|88615.2|88565.2|88615.9|88565.9|88618.7|88568.7|88614.4|88564.4|45
1637170200000|2021-11-17 17:30:00|88615.3|88565.3|88613.9|88563.9|88615.4|88565.4|88613.7|88563.7|20
1637170210000|2021-11-17 17:30:10|88614.8|88564.8|88613.2|88563.2|88615|88565|88608.2|88558.2|45
1637170220000|2021-11-17 17:30:20|88612.6|88562.6|88620|88570|88622.4|88572.4|88612.3|88562.3|46
1637170230000|2021-11-17 17:30:30|88623.1|88573.1|88618.6|88568.6|88623.4|88573.4|88618.4|88568.4|41
1637170240000|2021-11-17 17:30:40|88619.1|88569.1|88623.9|88573.9|88624.1|88574.1|88618.6|88568.6|28
1637170250000|2021-11-17 17:30:50|88625.6|88575.6|88625.6|88575.6|88629.1|88579.1|88622.9|88572.9|38
1637170260000|2021-11-17 17:31:00|88626.4|88576.4|88634.9|88584.9|88634.9|88584.9|88626.4|88576.4|52
1637170270000|2021-11-17 17:31:10|88635.6|88585.6|88635.8|88585.8|88638|88588|88634.7|88584.7|38
1637170280000|2021-11-17 17:31:20|88635.9|88585.9|88637.2|88587.2|88637.2|88587.2|88635.7|88585.7|35
1637170290000|2021-11-17 17:31:30|88639.1|88589.1|88637.3|88587.3|88639.2|88589.2|88636.5|88586.5|29
1637170300000|2021-11-17 17:31:40|88639|88589|88637.4|88587.4|88639.5|88589.5|88637|88587|33
1637170310000|2021-11-17 17:31:50|88637.7|88587.7|88638.8|88588.8|88638.8|88588.8|88637.1|88587.1|35
1637170320000|2021-11-17 17:32:00|88640.9|88590.9|88638.5|88588.5|88640.9|88590.9|88634.6|88584.6|49
1637170330000|2021-11-17 17:32:10|88640.5|88590.5|88651|88601|88651.9|88601.9|88639.3|88589.3|63
1637170340000|2021-11-17 17:32:20|88650.8|88600.8|88662|88612|88663.4|88613.4|88650.5|88600.5|57
1637170350000|2021-11-17 17:32:30|88663.8|88613.8|88660|88610|88663.8|88613.8|88659.8|88609.8|38
1637170360000|2021-11-17 17:32:40|88660.2|88610.2|88660.2|88610.2|88662|88612|88659.4|88609.4|33
1637170370000|2021-11-17 17:32:50|88660.3|88610.3|88660.5|88610.5|88660.9|88610.9|88660.2|88610.2|27
1637170380000|2021-11-17 17:33:00|88660.6|88610.6|88663.2|88613.2|88664.6|88614.6|88659.2|88609.2|42
1637170390000|2021-11-17 17:33:10|88663.3|88613.3|88659.7|88609.7|88663.9|88613.9|88657.5|88607.5|43
1637170400000|2021-11-17 17:33:20|88659.6|88609.6|88657.9|88607.9|88659.6|88609.6|88653.5|88603.5|45
1637170410000|2021-11-17 17:33:30|88657.5|88607.5|88662.8|88612.8|88663.8|88613.8|88656.3|88606.3|50
1637170420000|2021-11-17 17:33:40|88662.4|88612.4|88658.2|88608.2|88662.4|88623.4|88648.4|88606.7|46
1637170430000|2021-11-17 17:33:50|88657.7|88607.7|88658|88608|88659.2|88609.2|88656.8|88606.8|39
1637170440000|2021-11-17 17:34:00|88657.9|88607.9|88658.9|88608.9|88662.5|88612.5|88657|88607|51
1637170450000|2021-11-17 17:34:10|88659|88609|88657.5|88607.5|88662.5|88622.2|88645.5|88607.2|49
1637170460000|2021-11-17 17:34:20|88657.7|88607.7|88656.9|88606.9|88660.5|88610.5|88655.2|88605.2|31
1637170470000|2021-11-17 17:34:30|88657|88607|88655.3|88605.3|88657.8|88607.8|88654.3|88604.3|29
1637170480000|2021-11-17 17:34:40|88656|88606|88655.2|88605.2|88656.3|88606.3|88654.2|88604.2|32
1637170490000|2021-11-17 17:34:50|88655.3|88605.3|88655.7|88605.7|88658.2|88608.2|88654.4|88604.4|36
1637170500000|2021-11-17 17:35:00|88656.2|88606.2|88658.1|88608.1|88659.7|88609.7|88655.2|88605.2|38
1637170510000|2021-11-17 17:35:10|88657.6|88607.6|88657.9|88607.9|88659.7|88609.7|88657.3|88607.3|32
1637170520000|2021-11-17 17:35:20|88658.5|88608.5|88658.4|88608.4|88659|88609|88657.3|88607.3|30
1637170530000|2021-11-17 17:35:30|88658.7|88608.7|88659.4|88609.4|88661.8|88611.8|88658.7|88608.7|40
1637170540000|2021-11-17 17:35:40|88659.6|88609.6|88660.6|88610.6|88660.6|88610.6|88658.3|88608.3|42
1637170550000|2021-11-17 17:35:50|88660.4|88610.4|88664|88614|88666|88616|88660.4|88610.4|45
1637170560000|2021-11-17 17:36:00|88663.9|88613.9|88666.2|88616.2|88668|88618|88663.5|88613.5|40
1637170570000|2021-11-17 17:36:10|88666.3|88616.3|88664.5|88614.5|88666.9|88616.9|88663.7|88613.7|25
1637170580000|2021-11-17 17:36:20|88664.3|88614.3|88663.4|88613.4|88664.5|88614.5|88662.3|88612.3|22
1637170590000|2021-11-17 17:36:30|88662.8|88612.8|88664.6|88614.6|88665.8|88615.8|88662.8|88612.8|27
1637170600000|2021-11-17 17:36:40|88664.7|88614.7|88658.8|88608.8|88665.1|88615.1|88658.8|88608.8|34
1637170610000|2021-11-17 17:36:50|88658|88608|88655.3|88605.3|88658.2|88608.2|88653.1|88603.1|67
1637170620000|2021-11-17 17:37:00|88656.4|88606.4|88654.5|88604.5|88657.1|88607.1|88650.1|88600.1|49
1637170630000|2021-11-17 17:37:10|88653.3|88603.3|88651.5|88601.5|88655.8|88605.8|88651.5|88601.5|48
1637170640000|2021-11-17 17:37:20|88651.9|88601.9|88643.3|88593.3|88652.3|88602.3|88642.9|88592.9|47
1637170650000|2021-11-17 17:37:30|88641.4|88591.4|88643.6|88593.6|88645.7|88595.7|88641.4|88591.4|35
1637170660000|2021-11-17 17:37:40|88643.7|88593.7|88632.9|88582.9|88643.9|88593.9|88632.3|88582.3|52
1637170670000|2021-11-17 17:37:50|88632.7|88582.7|88632.6|88582.6|88636.4|88586.4|88631.4|88581.4|42
1637170680000|2021-11-17 17:38:00|88632.3|88582.3|88625.2|88575.2|88632.3|88582.3|88625.2|88575.2|47
1637170690000|2021-11-17 17:38:10|88625.1|88575.1|88598.1|88573.1|88625.1|88581.5|88597.5|88565.6|58
1637170700000|2021-11-17 17:38:20|88607.6|88557.6|88615.1|88565.1|88615.1|88565.1|88607.6|88557.6|45
1637170710000|2021-11-17 17:38:30|88609.2|88559.2|88613.6|88563.6|88614.2|88564.2|88606.4|88556.4|44
1637170720000|2021-11-17 17:38:40|88614|88564|88614.7|88564.7|88614.8|88564.8|88610.5|88560.5|29
1637170730000|2021-11-17 17:38:50|88614.6|88564.6|88618.4|88568.4|88619|88569|88614.6|88564.6|45
1637170740000|2021-11-17 17:39:00|88616.5|88566.5|88619.5|88569.5|88620.3|88570.3|88616.5|88566.5|40
1637170750000|2021-11-17 17:39:10|88618.1|88568.1|88618|88568|88618.1|88568.1|88615.2|88565.2|29
1637170760000|2021-11-17 17:39:20|88617.7|88567.7|88619.6|88569.6|88620|88570|88616.7|88566.7|30
1637170770000|2021-11-17 17:39:30|88617.9|88567.9|88593.5|88543.5|88620.4|88570.4|88592.7|88542.7|58
1637170780000|2021-11-17 17:39:40|88593.7|88543.7|88591.4|88541.4|88597|88547|88576.6|88526.6|47
1637170790000|2021-11-17 17:39:50|88591.3|88541.3|88594.8|88544.8|88597|88547|88586.2|88536.2|47
1637170800000|2021-11-17 17:40:00|88591.9|88541.9|88592.2|88542.2|88599.1|88549.1|88588.7|88538.7|58
1637170810000|2021-11-17 17:40:10|88590.5|88540.5|88591.2|88541.2|88592.4|88542.4|88587.3|88537.3|42
1637170820000|2021-11-17 17:40:20|88591.3|88541.3|88594.8|88544.8|88594.8|88544.8|88590.9|88540.9|45
1637170830000|2021-11-17 17:40:30|88593.3|88543.3|88587.2|88537.2|88594.4|88544.4|88586.5|88536.5|44
1637170840000|2021-11-17 17:40:40|88585.8|88535.8|88585.1|88535.1|88587.1|88537.1|88583.4|88533.4|45
1637170850000|2021-11-17 17:40:50|88585.2|88535.2|88586|88536|88586|88536|88583.4|88533.4|30
1637170860000|2021-11-17 17:41:00|88584.8|88534.8|88585.3|88535.3|88586.3|88536.3|88584|88534|36
1637170870000|2021-11-17 17:41:10|88584.9|88534.9|88593|88543|88595.5|88545.5|88584.9|88534.9|56
1637170880000|2021-11-17 17:41:20|88593.2|88543.2|88584.7|88534.7|88593.3|88543.3|88583.8|88533.8|51
1637170890000|2021-11-17 17:41:30|88585.5|88535.5|88585.8|88535.8|88586|88536|88582.5|88532.5|47
1637170900000|2021-11-17 17:41:40|88578.4|88528.4|88580.8|88530.8|88581.6|88531.6|88578.1|88528.1|29
1637170910000|2021-11-17 17:41:50|88581|88531|88576.3|88526.3|88581|88531|88576.3|88526.3|43
1637170920000|2021-11-17 17:42:00|88575.9|88525.9|88578.6|88528.6|88579.3|88529.3|88573.9|88523.9|33
1637170930000|2021-11-17 17:42:10|88577.9|88527.9|88578|88528|88578.3|88528.3|88573.1|88523.1|46
1637170940000|2021-11-17 17:42:20|88577.9|88527.9|88578.3|88528.3|88579|88529|88577.8|88527.8|45
1637170950000|2021-11-17 17:42:30|88580.1|88530.1|88579.1|88529.1|88580.3|88530.3|88577.1|88527.1|35
1637170960000|2021-11-17 17:42:40|88579|88529|88561.1|88511.1|88579.3|88529.3|88561.1|88511.1|53
1637170970000|2021-11-17 17:42:50|88563|88513|88546.4|88496.4|88564.3|88514.3|88545.6|88495.6|67
1637170980000|2021-11-17 17:43:00|88546.7|88496.7|88550.6|88500.6|88550.6|88500.6|88543.7|88493.7|40
1637170990000|2021-11-17 17:43:10|88548.4|88498.4|88546.2|88496.2|88549.2|88499.2|88544|88494|43
1637171000000|2021-11-17 17:43:20|88545.8|88495.8|88541.8|88491.8|88546.6|88496.6|88541.8|88491.8|39
1637171010000|2021-11-17 17:43:30|88542|88492|88539.7|88489.7|88542|88492|88536|88486|42
1637171020000|2021-11-17 17:43:40|88541.2|88491.2|88541.3|88491.3|88544.6|88494.6|88540.3|88490.3|47
1637171030000|2021-11-17 17:43:50|88541.2|88491.2|88545.8|88495.8|88549.6|88499.6|88539.7|88489.7|60
1637171040000|2021-11-17 17:44:00|88543.9|88493.9|88543.9|88493.9|88548.7|88498.7|88543.9|88493.9|58
1637171050000|2021-11-17 17:44:10|88543.8|88493.8|88541.3|88491.3|88546.1|88496.1|88540.5|88490.5|62
1637171060000|2021-11-17 17:44:20|88541.4|88491.4|88537.5|88487.5|88541.4|88491.4|88535.5|88485.5|48
1637171070000|2021-11-17 17:44:30|88536.2|88486.2|88527|88477|88537.8|88487.8|88526.6|88476.6|63
1637171080000|2021-11-17 17:44:40|88526.2|88476.2|88530.8|88480.8|88530.8|88480.8|88521.3|88471.3|62
1637171090000|2021-11-17 17:44:50|88529.5|88479.5|88531.9|88481.9|88534.4|88484.4|88529.4|88479.4|57
1637171100000|2021-11-17 17:45:00|88531.7|88481.7|88536.6|88486.6|88538.8|88488.8|88530.8|88480.8|51
1637171110000|2021-11-17 17:45:10|88536.7|88486.7|88544.3|88494.3|88544.3|88494.3|88536.7|88486.7|58
1637171120000|2021-11-17 17:45:20|88544|88494|88542.1|88492.1|88544|88494|88541.3|88491.3|45
1637171130000|2021-11-17 17:45:30|88542|88492|88537.8|88487.8|88542.8|88492.8|88536.1|88486.1|59
1637171140000|2021-11-17 17:45:40|88537.7|88487.7|88533.7|88483.7|88539.5|88489.5|88530.6|88480.6|52
1637171150000|2021-11-17 17:45:50|88534.1|88484.1|88536.9|88486.9|88537.3|88487.3|88532.8|88482.8|40
1637171160000|2021-11-17 17:46:00|88536.8|88486.8|88545.1|88495.1|88547.2|88497.2|88536.7|88486.7|49
1637171170000|2021-11-17 17:46:10|88545.6|88495.6|88541|88491|88545.7|88495.7|88540.7|88490.7|39
1637171180000|2021-11-17 17:46:20|88541.2|88491.2|88537.3|88487.3|88541.3|88491.3|88536.6|88486.6|52
1637171190000|2021-11-17 17:46:30|88537.4|88487.4|88536.6|88486.6|88537.4|88487.4|88535|88485|37
1637171200000|2021-11-17 17:46:40|88536.7|88486.7|88537.6|88487.6|88537.9|88500.6|88522.9|88483.5|47
1637171210000|2021-11-17 17:46:50|88537.5|88487.5|88533.8|88483.8|88537.5|88487.5|88533.8|88483.8|38
1637171220000|2021-11-17 17:47:00|88533.7|88483.7|88534.3|88484.3|88535.1|88485.1|88532.7|88482.7|35
1637171230000|2021-11-17 17:47:10|88534.1|88484.1|88532.7|88482.7|88534.6|88484.6|88531.8|88481.8|44
1637171240000|2021-11-17 17:47:20|88532.8|88482.8|88538.3|88488.3|88538.6|88488.6|88532.8|88482.8|31
1637171250000|2021-11-17 17:47:30|88538.7|88488.7|88533.8|88483.8|88538.7|88498.5|88523.5|88483|38
1637171260000|2021-11-17 17:47:40|88534.2|88484.2|88536|88486|88541.1|88491.1|88533.6|88483.6|47
1637171270000|2021-11-17 17:47:50|88537|88487|88536.7|88486.7|88537.5|88487.5|88536.4|88486.4|35
1637171280000|2021-11-17 17:48:00|88537.2|88487.2|88537.7|88487.7|88537.9|88487.9|88537.1|88487.1|24
1637171290000|2021-11-17 17:48:10|88537.8|88487.8|88533.6|88483.6|88538.7|88488.7|88532.5|88482.5|38
1637171300000|2021-11-17 17:48:20|88532.7|88482.7|88529.8|88479.8|88533.7|88483.7|88528.6|88478.6|44
1637171310000|2021-11-17 17:48:30|88531|88481|88532.5|88482.5|88533.3|88483.3|88529.4|88479.4|38
1637171320000|2021-11-17 17:48:40|88532.4|88482.4|88537.1|88487.1|88537.6|88487.6|88532.4|88482.4|35
1637171330000|2021-11-17 17:48:50|88537.2|88487.2|88539.8|88489.8|88540.9|88490.9|88536.3|88486.3|45
1637171340000|2021-11-17 17:49:00|88539.7|88489.7|88540.2|88490.2|88541.2|88491.2|88539.5|88489.5|28
1637171350000|2021-11-17 17:49:10|88540.1|88490.1|88544.8|88494.8|88545.9|88495.9|88540.1|88490.1|36
1637171360000|2021-11-17 17:49:20|88545.4|88495.4|88543.4|88493.4|88546.3|88496.3|88542.7|88492.7|36
1637171370000|2021-11-17 17:49:30|88543.8|88493.8|88555.1|88505.1|88559.4|88509.4|88543.2|88493.2|55
1637171380000|2021-11-17 17:49:40|88555|88505|88553|88503|88555|88505|88552.1|88502.1|46
1637171390000|2021-11-17 17:49:50|88553.1|88503.1|88556.6|88506.6|88558.8|88508.8|88553|88503|45
1637171400000|2021-11-17 17:50:00|88556.4|88506.4|88550.3|88500.3|88558.4|88508.4|88550.3|88500.3|56
1637171410000|2021-11-17 17:50:10|88550.5|88500.5|88548.3|88498.3|88551|88501|88547.2|88497.2|51
1637171420000|2021-11-17 17:50:20|88547.9|88497.9|88547.9|88497.9|88549.1|88499.1|88544.8|88494.8|40
1637171430000|2021-11-17 17:50:30|88547.8|88497.8|88548|88498|88550|88500|88546.9|88496.9|50
1637171440000|2021-11-17 17:50:40|88548.1|88498.1|88546|88496|88548.9|88498.9|88546|88496|25
1637171450000|2021-11-17 17:50:50|88544.3|88494.3|88542.6|88492.6|88546.4|88496.4|88542.2|88492.2|41
1637171460000|2021-11-17 17:51:00|88541.1|88491.1|88538.7|88488.7|88543.3|88493.3|88536.7|88486.7|42
1637171470000|2021-11-17 17:51:10|88538.3|88488.3|88533.3|88483.3|88538.9|88488.9|88529.2|88479.2|58
1637171480000|2021-11-17 17:51:20|88533.4|88483.4|88538|88488|88540.4|88490.4|88533.1|88483.1|55
1637171490000|2021-11-17 17:51:30|88538.7|88488.7|88541.5|88491.5|88544.5|88494.5|88537.6|88487.6|35
1637171500000|2021-11-17 17:51:40|88542|88492|88543.9|88493.9|88545.5|88495.5|88541.5|88491.5|39
1637171510000|2021-11-17 17:51:50|88544.2|88494.2|88540.8|88490.8|88544.4|88494.4|88538.9|88488.9|47
1637171520000|2021-11-17 17:52:00|88541.6|88491.6|88541.8|88491.8|88544.9|88494.9|88539.5|88489.5|54
1637171530000|2021-11-17 17:52:10|88542|88492|88546.4|88496.4|88546.4|88496.4|88540.2|88490.2|51
1637171540000|2021-11-17 17:52:20|88546.9|88496.9|88548.1|88498.1|88550.3|88500.3|88546.4|88496.4|44
1637171550000|2021-11-17 17:52:30|88548.3|88498.3|88544.8|88494.8|88549|88499|88540.7|88490.7|46
1637171560000|2021-11-17 17:52:40|88544.3|88494.3|88542.8|88492.8|88544.3|88494.3|88542.5|88492.5|32
1637171570000|2021-11-17 17:52:50|88542.9|88492.9|88546.1|88496.1|88546.9|88496.9|88542.8|88492.8|29
1637171580000|2021-11-17 17:53:00|88546.2|88496.2|88546.9|88496.9|88547.6|88497.6|88546.2|88496.2|22
1637171590000|2021-11-17 17:53:10|88547.2|88497.2|88547.1|88497.1|88547.6|88497.6|88546.9|88496.9|20
1637171600000|2021-11-17 17:53:20|88547.2|88497.2|88545.4|88495.4|88547.2|88497.2|88544.8|88494.8|24
1637171610000|2021-11-17 17:53:30|88545.7|88495.7|88544|88494|88546.7|88496.7|88542.5|88492.5|41
1637171620000|2021-11-17 17:53:40|88543.9|88493.9|88544.1|88494.1|88544.7|88494.7|88543.4|88493.4|36
1637171630000|2021-11-17 17:53:50|88543.9|88493.9|88546.4|88496.4|88547.4|88497.4|88543.9|88493.9|33
1637171640000|2021-11-17 17:54:00|88545.8|88495.8|88552.7|88502.7|88552.7|88502.7|88545.8|88495.8|34
1637171650000|2021-11-17 17:54:10|88552.2|88502.2|88552.7|88502.7|88553.4|88503.4|88550.1|88500.1|40
1637171660000|2021-11-17 17:54:20|88552.9|88502.9|88561.2|88511.2|88561.8|88511.8|88552.8|88502.8|47
1637171670000|2021-11-17 17:54:30|88561.1|88511.1|88564|88514|88564|88514|88559.8|88509.8|46
1637171680000|2021-11-17 17:54:40|88563.5|88513.5|88562.2|88512.2|88563.5|88513.5|88561.2|88511.2|34
1637171690000|2021-11-17 17:54:50|88561.2|88511.2|88556.8|88506.8|88561.2|88511.2|88555.7|88505.7|28
1637171700000|2021-11-17 17:55:00|88557|88507|88552.2|88502.2|88557.7|88507.7|88551.8|88501.8|38
1637171710000|2021-11-17 17:55:10|88552.1|88502.1|88556.1|88506.1|88558.7|88508.7|88551.6|88501.6|36
1637171720000|2021-11-17 17:55:20|88556.4|88506.4|88556.1|88506.1|88556.8|88506.8|88554.6|88504.6|38
1637171730000|2021-11-17 17:55:30|88556.4|88506.4|88557.9|88507.9|88558.4|88508.4|88556.3|88506.3|41
1637171740000|2021-11-17 17:55:40|88558|88508|88565|88515|88567.3|88517.3|88557.9|88507.9|58
1637171750000|2021-11-17 17:55:50|88565.2|88515.2|88564|88514|88565.5|88515.5|88563|88513|42
1637171760000|2021-11-17 17:56:00|88563.9|88513.9|88561.8|88511.8|88563.9|88513.9|88561.3|88511.3|43
1637171770000|2021-11-17 17:56:10|88561.5|88511.5|88560.7|88510.7|88561.5|88511.5|88559.1|88509.1|34
1637171780000|2021-11-17 17:56:20|88560.6|88510.6|88564.9|88514.9|88565.6|88515.6|88560.6|88510.6|43
1637171790000|2021-11-17 17:56:30|88565|88515|88565.3|88515.3|88567.5|88517.5|88564.4|88514.4|35
1637171800000|2021-11-17 17:56:40|88565.1|88515.1|88559.5|88509.5|88565.4|88515.4|88557.7|88507.7|35
1637171810000|2021-11-17 17:56:50|88558.9|88508.9|88558.9|88508.9|88560|88510|88558.6|88508.6|32
1637171820000|2021-11-17 17:57:00|88558.7|88508.7|88566.4|88516.4|88566.4|88516.4|88557.7|88507.7|46
1637171830000|2021-11-17 17:57:10|88565.7|88515.7|88565|88515|88566.3|88516.3|88562.9|88512.9|41
1637171840000|2021-11-17 17:57:20|88564.8|88514.8|88562.7|88512.7|88564.8|88514.8|88558.2|88508.2|43
1637171850000|2021-11-17 17:57:30|88562.8|88512.8|88559.9|88509.9|88563.6|88513.6|88559.6|88509.6|37
1637171860000|2021-11-17 17:57:40|88559.7|88509.7|88563.3|88513.3|88563.7|88513.7|88559.7|88509.7|33
1637171870000|2021-11-17 17:57:50|88563.2|88513.2|88562.6|88512.6|88563.2|88513.2|88560.2|88510.2|37
1637171880000|2021-11-17 17:58:00|88562.3|88512.3|88566.1|88516.1|88566.1|88516.1|88562.1|88512.1|39
1637171890000|2021-11-17 17:58:10|88566.2|88516.2|88569.9|88519.9|88570.2|88520.2|88566.2|88516.2|45
1637171900000|2021-11-17 17:58:20|88570.1|88520.1|88587.3|88537.3|88587.3|88537.3|88569.3|88519.3|43
1637171910000|2021-11-17 17:58:30|88587.2|88537.2|88593.8|88543.8|88595.1|88545.1|88587.1|88537.1|53
1637171920000|2021-11-17 17:58:40|88593.5|88543.5|88596.7|88546.7|88597.1|88547.1|88593|88543|48
1637171930000|2021-11-17 17:58:50|88596.9|88546.9|88595.3|88545.3|88597|88547|88592.5|88542.5|46
1637171940000|2021-11-17 17:59:00|88595.1|88545.1|88598.2|88548.2|88598.2|88548.2|88595.1|88545.1|36
1637171950000|2021-11-17 17:59:10|88600.2|88550.2|88598.3|88548.3|88600.2|88550.2|88597.8|88547.8|45
1637171960000|2021-11-17 17:59:20|88598.2|88548.2|88606.4|88556.4|88606.5|88556.5|88598.2|88548.2|49
1637171970000|2021-11-17 17:59:30|88606.3|88556.3|88605.8|88555.8|88607.1|88557.1|88605.6|88555.6|56
1637171980000|2021-11-17 17:59:40|88605.5|88555.5|88607.4|88557.4|88610|88560|88605.3|88555.3|47
1637171990000|2021-11-17 17:59:50|88607.7|88557.7|88607.5|88557.5|88609.6|88559.6|88607.2|88557.2|39
1637172000000|2021-11-17 18:00:00|88607|88557|88613|88563|88613.8|88563.8|88606.8|88556.8|52
1637172010000|2021-11-17 18:00:10|88612.9|88562.9|88612.9|88562.9|88614.4|88564.4|88607.4|88557.4|56
1637172020000|2021-11-17 18:00:20|88611.8|88561.8|88613.2|88563.2|88614.9|88564.9|88611.1|88561.1|54
1637172030000|2021-11-17 18:00:30|88612.7|88562.7|88614.3|88564.3|88615.6|88565.6|88611.2|88561.2|45
1637172040000|2021-11-17 18:00:40|88614.8|88564.8|88616.7|88566.7|88618.9|88568.9|88612.4|88562.4|43
1637172050000|2021-11-17 18:00:50|88616.6|88566.6|88618.3|88568.3|88619.2|88569.2|88616.5|88566.5|30
1637172060000|2021-11-17 18:01:00|88618.4|88568.4|88621.7|88571.7|88623.2|88573.2|88616.8|88566.8|42
1637172070000|2021-11-17 18:01:10|88621.8|88571.8|88618.8|88568.8|88622.2|88572.2|88616.8|88566.8|45
1637172080000|2021-11-17 18:01:20|88619|88569|88621.1|88571.1|88621.7|88571.7|88618.5|88568.5|47
1637172090000|2021-11-17 18:01:30|88621.3|88571.3|88613.9|88563.9|88621.3|88571.3|88613.3|88563.3|43
1637172100000|2021-11-17 18:01:40|88614.1|88564.1|88614|88564|88617.5|88567.5|88613.8|88563.8|39
1637172110000|2021-11-17 18:01:50|88614.1|88564.1|88620.8|88570.8|88624.2|88574.2|88613.6|88563.6|35
1637172120000|2021-11-17 18:02:00|88621.6|88571.6|88639.6|88589.6|88640.2|88590.2|88621|88571|68
1637172130000|2021-11-17 18:02:10|88639.5|88589.5|88643.5|88593.5|88652|88602|88638.7|88588.7|69
1637172140000|2021-11-17 18:02:20|88643.6|88593.6|88636.9|88586.9|88643.7|88593.7|88636.4|88586.4|57
1637172150000|2021-11-17 18:02:30|88635.9|88585.9|88640.3|88590.3|88642.1|88592.1|88629.8|88579.8|72
1637172160000|2021-11-17 18:02:40|88640.2|88590.2|88640.3|88590.3|88645.1|88595.1|88638.1|88588.1|54
1637172170000|2021-11-17 18:02:50|88640.4|88590.4|88635.1|88585.1|88640.9|88590.9|88635|88585|54
1637172180000|2021-11-17 18:03:00|88634.9|88584.9|88625.1|88575.1|88635.7|88585.7|88624.9|88574.9|57
1637172190000|2021-11-17 18:03:10|88625.2|88575.2|88623.1|88573.1|88627|88577|88619|88569|45
1637172200000|2021-11-17 18:03:20|88624.3|88574.3|88632.4|88582.4|88633.5|88583.5|88623.7|88573.7|58
1637172210000|2021-11-17 18:03:30|88632.5|88582.5|88625.6|88575.6|88632.5|88582.5|88623.5|88573.5|50
1637172220000|2021-11-17 18:03:40|88625.4|88575.4|88625.8|88575.8|88626.4|88576.4|88624.7|88574.7|34
1637172230000|2021-11-17 18:03:50|88625.5|88575.5|88628.5|88578.5|88628.7|88578.7|88625.3|88575.3|34
1637172240000|2021-11-17 18:04:00|88629.2|88579.2|88622.1|88572.1|88629.2|88579.2|88621|88571|28
1637172250000|2021-11-17 18:04:10|88622.5|88572.5|88617|88567|88623.2|88573.2|88615.8|88565.8|36
1637172260000|2021-11-17 18:04:20|88617.2|88567.2|88618.7|88568.7|88619.4|88569.4|88617.2|88567.2|45
1637172270000|2021-11-17 18:04:30|88618.5|88568.5|88621.3|88571.3|88621.3|88571.3|88618.5|88568.5|42
1637172280000|2021-11-17 18:04:40|88621.1|88571.1|88614|88564|88621.8|88571.8|88614|88564|40
1637172290000|2021-11-17 18:04:50|88614.3|88564.3|88615.6|88565.6|88616.5|88566.5|88614.3|88564.3|31
1637172300000|2021-11-17 18:05:00|88615.1|88565.1|88596.6|88546.6|88615.1|88565.1|88595.4|88545.4|64
1637172310000|2021-11-17 18:05:10|88596.3|88546.3|88601|88551|88603.2|88553.2|88594.2|88544.2|53
1637172320000|2021-11-17 18:05:20|88600.8|88550.8|88602.3|88552.3|88603.1|88553.1|88600.2|88550.2|44
1637172330000|2021-11-17 18:05:30|88602.2|88552.2|88591.7|88541.7|88603.5|88553.5|88591.7|88541.7|50
1637172340000|2021-11-17 18:05:40|88591.6|88541.6|88587.1|88537.1|88592.1|88542.1|88587.1|88537.1|39
1637172350000|2021-11-17 18:05:50|88587.2|88537.2|88584.8|88534.8|88588.1|88538.1|88584.3|88534.3|32
1637172360000|2021-11-17 18:06:00|88584.6|88534.6|88583.4|88533.4|88587.3|88537.3|88582.3|88532.3|49
1637172370000|2021-11-17 18:06:10|88583.1|88533.1|88584.7|88534.7|88586.9|88536.9|88582.4|88532.4|52
1637172380000|2021-11-17 18:06:20|88585.1|88535.1|88593.4|88543.4|88595|88545|88584.7|88534.7|49
1637172390000|2021-11-17 18:06:30|88594.7|88544.7|88590.4|88540.4|88596.7|88546.7|88590.4|88540.4|51
1637172400000|2021-11-17 18:06:40|88592.4|88542.4|88598.5|88548.5|88599.2|88549.2|88590.8|88540.8|51
1637172410000|2021-11-17 18:06:50|88599.2|88549.2|88597.9|88547.9|88599.5|88549.5|88597.4|88547.4|38
1637172420000|2021-11-17 18:07:00|88597.4|88547.4|88603.1|88553.1|88603.1|88553.1|88597.4|88547.4|44
1637172430000|2021-11-17 18:07:10|88602.9|88552.9|88601.4|88551.4|88604.5|88554.5|88600.8|88550.8|39
1637172440000|2021-11-17 18:07:20|88601.2|88551.2|88602.2|88552.2|88603|88553|88600.7|88550.7|36
1637172450000|2021-11-17 18:07:30|88602.5|88552.5|88593.7|88543.7|88603.1|88553.1|88592|88542|44
1637172460000|2021-11-17 18:07:40|88593.9|88543.9|88593.4|88543.4|88595.2|88545.2|88581.9|88531.9|68
1637172470000|2021-11-17 18:07:50|88594.2|88544.2|88595.5|88545.5|88597.6|88547.6|88593.5|88543.5|49
1637172480000|2021-11-17 18:08:00|88595.6|88545.6|88595|88545|88597.5|88547.5|88593.6|88543.6|53
1637172490000|2021-11-17 18:08:10|88595.2|88545.2|88598.9|88548.9|88600.3|88550.3|88595.2|88545.2|47
1637172500000|2021-11-17 18:08:20|88598.5|88548.5|88600.1|88550.1|88600.6|88550.6|88598.2|88548.2|37
1637172510000|2021-11-17 18:08:30|88599.5|88549.5|88591.5|88541.5|88602.3|88552.3|88590.8|88540.8|51
1637172520000|2021-11-17 18:08:40|88591.2|88541.2|88590.4|88540.4|88591.7|88541.7|88590|88540|47
1637172530000|2021-11-17 18:08:50|88590.2|88540.2|88591|88541|88591.4|88541.4|88589.9|88539.9|20
1637172540000|2021-11-17 18:09:00|88590.9|88540.9|88595.4|88545.4|88595.8|88545.8|88590.8|88540.8|49
1637172550000|2021-11-17 18:09:10|88595.1|88545.1|88588.3|88538.3|88595.2|88545.2|88588.1|88538.1|51
1637172560000|2021-11-17 18:09:20|88588.1|88538.1|88589.2|88539.2|88591.1|88541.1|88586.5|88536.5|39
1637172570000|2021-11-17 18:09:30|88589.3|88539.3|88587.5|88537.5|88591.9|88541.9|88585.1|88535.1|51
1637172580000|2021-11-17 18:09:40|88587|88537|88582.3|88532.3|88587.2|88537.2|88582.1|88532.1|56
1637172590000|2021-11-17 18:09:50|88582.1|88532.1|88575|88525|88582.2|88532.2|88574.2|88524.2|39
1637172600000|2021-11-17 18:10:00|88575.3|88525.3|88577.9|88527.9|88578.5|88528.5|88573.5|88523.5|44
1637172610000|2021-11-17 18:10:10|88578|88528|88579.4|88529.4|88581|88531|88577.7|88527.7|41
1637172620000|2021-11-17 18:10:20|88579.6|88529.6|88585.9|88535.9|88586.1|88536.1|88579.6|88529.6|50
1637172630000|2021-11-17 18:10:30|88585.8|88535.8|88588.4|88538.4|88588.8|88538.8|88584.9|88534.9|47
1637172640000|2021-11-17 18:10:40|88588.6|88538.6|88586.1|88536.1|88591.4|88541.4|88585.1|88535.1|44
1637172650000|2021-11-17 18:10:50|88586|88536|88588.2|88538.2|88588.2|88538.2|88584.2|88534.2|52
1637172660000|2021-11-17 18:11:00|88588.6|88538.6|88592.2|88542.2|88592.9|88542.9|88587.9|88537.9|45
1637172670000|2021-11-17 18:11:10|88593|88543|88597.6|88547.6|88602.6|88559|88583.8|88542|51
1637172680000|2021-11-17 18:11:20|88596.8|88546.8|88586|88536|88596.9|88546.9|88585.3|88535.3|43
1637172690000|2021-11-17 18:11:30|88586.5|88536.5|88589|88539|88590.9|88540.9|88585.7|88535.7|45
1637172700000|2021-11-17 18:11:40|88588.9|88538.9|88589.6|88539.6|88589.9|88539.9|88588.4|88538.4|45
1637172710000|2021-11-17 18:11:50|88589.4|88539.4|88588.7|88538.7|88589.9|88539.9|88588.6|88538.6|29
1637172720000|2021-11-17 18:12:00|88588.9|88538.9|88588.8|88538.8|88589.3|88539.3|88588.3|88538.3|27
1637172730000|2021-11-17 18:12:10|88588.9|88538.9|88589.1|88539.1|88589.9|88539.9|88588.6|88538.6|26
1637172740000|2021-11-17 18:12:20|88589.2|88539.2|88596.3|88546.3|88596.8|88546.8|88589.2|88539.2|24
1637172750000|2021-11-17 18:12:30|88596.8|88546.8|88597.4|88547.4|88598.3|88548.3|88596.2|88546.2|38
1637172760000|2021-11-17 18:12:40|88597.1|88547.1|88595.5|88545.5|88598|88548|88594.3|88544.3|43
1637172770000|2021-11-17 18:12:50|88596.5|88546.5|88591.2|88541.2|88597.2|88547.2|88590.4|88540.4|35
1637172780000|2021-11-17 18:13:00|88592.4|88542.4|88582.2|88532.2|88593|88543|88581.8|88531.8|50
1637172790000|2021-11-17 18:13:10|88581.9|88531.9|88579.2|88529.2|88582.8|88532.8|88579.2|88529.2|40
1637172800000|2021-11-17 18:13:20|88578|88528|88579.9|88529.9|88581|88531|88577.3|88527.3|41
1637172810000|2021-11-17 18:13:30|88578.9|88528.9|88578.1|88528.1|88580.8|88530.8|88578.1|88528.1|37
1637172820000|2021-11-17 18:13:40|88578|88528|88577.2|88527.2|88578.2|88528.2|88576.9|88526.9|22
1637172830000|2021-11-17 18:13:50|88577.5|88527.5|88581.1|88531.1|88581.7|88531.7|88577.5|88527.5|36
1637172840000|2021-11-17 18:14:00|88580.8|88530.8|88576.8|88526.8|88581.2|88531.2|88576.2|88526.2|40
1637172850000|2021-11-17 18:14:10|88577|88527|88577.7|88527.7|88578.3|88528.3|88576.7|88526.7|27
1637172860000|2021-11-17 18:14:20|88577.5|88527.5|88580.2|88530.2|88585.6|88535.6|88577.4|88527.4|49
1637172870000|2021-11-17 18:14:30|88580.5|88530.5|88578|88528|88582.1|88532.1|88577.7|88527.7|46
1637172880000|2021-11-17 18:14:40|88577.5|88527.5|88582.7|88532.7|88584|88534|88577.5|88527.5|44
1637172890000|2021-11-17 18:14:50|88583.2|88533.2|88577.6|88527.6|88585.2|88535.2|88577.6|88527.6|46
1637172900000|2021-11-17 18:15:00|88579|88529|88586.5|88536.5|88586.7|88536.7|88578|88528|45
1637172910000|2021-11-17 18:15:10|88585.8|88535.8|88582.8|88532.8|88586.9|88536.9|88581.6|88531.6|48
1637172920000|2021-11-17 18:15:20|88583|88533|88587.3|88537.3|88588.2|88538.2|88582.8|88532.8|48
1637172930000|2021-11-17 18:15:30|88587|88537|88588|88538|88591.5|88541.5|88586.7|88536.7|40
1637172940000|2021-11-17 18:15:40|88586.9|88536.9|88586.4|88536.4|88587.7|88537.7|88586.1|88536.1|27
1637172950000|2021-11-17 18:15:50|88587.1|88537.1|88592.1|88542.1|88592.2|88542.2|88586.9|88536.9|49
1637172960000|2021-11-17 18:16:00|88592.2|88542.2|88595.2|88545.2|88596.1|88546.1|88591.9|88541.9|50
1637172970000|2021-11-17 18:16:10|88595.1|88545.1|88596.2|88546.2|88596.7|88546.7|88593.5|88543.5|33
1637172980000|2021-11-17 18:16:20|88596.3|88546.3|88594.3|88544.3|88596.5|88546.5|88594|88544|35
1637172990000|2021-11-17 18:16:30|88594.7|88544.7|88596.2|88546.2|88597.4|88547.4|88593.1|88543.1|47
1637173000000|2021-11-17 18:16:40|88596.1|88546.1|88590.4|88540.4|88596.3|88546.3|88588.1|88538.1|45
1637173010000|2021-11-17 18:16:50|88591|88541|88588.1|88538.1|88591.1|88541.1|88587.6|88537.6|40
1637173020000|2021-11-17 18:17:00|88588.3|88538.3|88594.8|88544.8|88596.2|88546.2|88588.1|88538.1|43
1637173030000|2021-11-17 18:17:10|88595.7|88545.7|88597.3|88547.3|88598.5|88548.5|88593.5|88543.5|34
1637173040000|2021-11-17 18:17:20|88597.4|88547.4|88595.8|88545.8|88597.4|88547.4|88592.8|88542.8|50
1637173050000|2021-11-17 18:17:30|88595.7|88545.7|88603|88553|88603.4|88553.4|88595.5|88545.5|48
1637173060000|2021-11-17 18:17:40|88602.3|88552.3|88608.3|88558.3|88610.7|88560.7|88601.2|88551.2|53
1637173070000|2021-11-17 18:17:50|88608.4|88558.4|88606.7|88556.7|88608.4|88558.4|88605.9|88555.9|35
1637173080000|2021-11-17 18:18:00|88606.6|88556.6|88616.3|88566.3|88616.3|88566.3|88606.6|88556.6|40
1637173090000|2021-11-17 18:18:10|88616.4|88566.4|88610.6|88560.6|88617.5|88567.5|88610.6|88560.6|52
1637173100000|2021-11-17 18:18:20|88610.7|88560.7|88609.7|88559.7|88612|88562|88609.2|88559.2|33
1637173110000|2021-11-17 18:18:30|88609.9|88559.9|88619.5|88569.5|88619.5|88569.5|88609|88559|42
1637173120000|2021-11-17 18:18:40|88619.2|88569.2|88617.4|88567.4|88620|88570|88616.9|88566.9|45
1637173130000|2021-11-17 18:18:50|88617.3|88567.3|88618.8|88568.8|88619.9|88569.9|88616.1|88566.1|30
1637173140000|2021-11-17 18:19:00|88618.5|88568.5|88616.4|88566.4|88619.2|88569.2|88614.3|88564.3|49
1637173150000|2021-11-17 18:19:10|88613.7|88563.7|88610|88560|88613.7|88563.7|88609|88559|49
1637173160000|2021-11-17 18:19:20|88610.4|88560.4|88607.2|88557.2|88611.4|88561.4|88604.4|88554.4|42
1637173170000|2021-11-17 18:19:30|88605.8|88555.8|88608.9|88558.9|88610.8|88560.8|88605.8|88555.8|47
1637173180000|2021-11-17 18:19:40|88609.1|88559.1|88607.5|88557.5|88610.4|88560.4|88607|88557|35
1637173190000|2021-11-17 18:19:50|88607.4|88557.4|88604.9|88554.9|88607.4|88557.4|88601|88551|37
1637173200000|2021-11-17 18:20:00|88605.3|88555.3|88586.2|88536.2|88605.4|88555.4|88585.4|88535.4|66
1637173210000|2021-11-17 18:20:10|88585.4|88535.4|88585.1|88535.1|88593.6|88543.6|88581.5|88531.5|58
1637173220000|2021-11-17 18:20:20|88586.5|88536.5|88586.8|88536.8|88587.6|88537.6|88584.3|88534.3|44
1637173230000|2021-11-17 18:20:30|88586.9|88536.9|88597.9|88547.9|88598.4|88548.4|88586.9|88536.9|51
1637173240000|2021-11-17 18:20:40|88597.7|88547.7|88617.3|88567.3|88618.1|88568.1|88597.6|88547.6|54
1637173250000|2021-11-17 18:20:50|88617.6|88567.6|88612.9|88562.9|88618.2|88568.2|88612.4|88562.4|39
1637173260000|2021-11-17 18:21:00|88613|88563|88600.2|88550.2|88613.4|88563.4|88600.2|88550.2|56
1637173270000|2021-11-17 18:21:10|88600.7|88550.7|88581.6|88531.6|88600.8|88550.8|88581.5|88531.5|62
1637173280000|2021-11-17 18:21:20|88583.7|88533.7|88591.6|88541.6|88592.1|88542.1|88583.7|88533.7|48
1637173290000|2021-11-17 18:21:30|88590.7|88540.7|88591|88541|88593.5|88543.5|88590.7|88540.7|33
1637173300000|2021-11-17 18:21:40|88591.9|88541.9|88598.3|88548.3|88599.1|88549.1|88591.3|88541.3|44
1637173310000|2021-11-17 18:21:50|88598.6|88548.6|88598.4|88548.4|88600.5|88550.5|88596.5|88546.5|49
1637173320000|2021-11-17 18:22:00|88598.8|88548.8|88603.2|88553.2|88605.3|88555.3|88597.1|88547.1|54
1637173330000|2021-11-17 18:22:10|88603.5|88553.5|88611.9|88561.9|88612.1|88562.1|88602|88552|50
1637173340000|2021-11-17 18:22:20|88612.9|88562.9|88619.7|88569.7|88619.9|88569.9|88612.4|88562.4|55
1637173350000|2021-11-17 18:22:30|88619.5|88569.5|88625.6|88575.6|88625.6|88575.6|88617.6|88567.6|57
1637173360000|2021-11-17 18:22:40|88625.2|88575.2|88621.8|88571.8|88627.7|88577.7|88620.9|88570.9|60
1637173370000|2021-11-17 18:22:50|88621.5|88571.5|88621.4|88571.4|88622.4|88572.4|88621|88571|34
1637173380000|2021-11-17 18:23:00|88621.1|88571.1|88623.5|88573.5|88623.6|88573.6|88621.1|88571.1|27
1637173390000|2021-11-17 18:23:10|88623.4|88573.4|88622.4|88572.4|88623.4|88573.4|88617.3|88567.3|41
1637173400000|2021-11-17 18:23:20|88622.2|88572.2|88622.1|88572.1|88623.4|88573.4|88622|88572|25
1637173410000|2021-11-17 18:23:30|88622.4|88572.4|88622.7|88572.7|88623.2|88573.2|88622|88572|22
1637173420000|2021-11-17 18:23:40|88622.6|88572.6|88624.3|88574.3|88625.2|88575.2|88622.2|88572.2|33
1637173430000|2021-11-17 18:23:50|88623.9|88573.9|88624.2|88574.2|88625.5|88575.5|88622.8|88572.8|36
1637173440000|2021-11-17 18:24:00|88623.6|88573.6|88625.1|88575.1|88628.1|88578.1|88622.7|88572.7|53
1637173450000|2021-11-17 18:24:10|88625.3|88575.3|88624.9|88574.9|88625.4|88575.4|88623.3|88573.3|40
1637173460000|2021-11-17 18:24:20|88624.7|88574.7|88623.9|88573.9|88625|88575|88623.9|88573.9|24
1637173470000|2021-11-17 18:24:30|88624|88574|88620.3|88570.3|88624|88574|88619.7|88569.7|44
1637173480000|2021-11-17 18:24:40|88620.4|88570.4|88624.7|88574.7|88625.2|88575.2|88619.4|88569.4|28
1637173490000|2021-11-17 18:24:50|88625.3|88575.3|88624.5|88574.5|88625.3|88575.3|88623.5|88573.5|29
1637173500000|2021-11-17 18:25:00|88624.6|88574.6|88615.8|88565.8|88625.4|88575.4|88614.5|88564.5|47
1637173510000|2021-11-17 18:25:10|88615.7|88565.7|88615.4|88565.4|88616.7|88566.7|88615|88565|40
1637173520000|2021-11-17 18:25:20|88615.5|88565.5|88611.3|88561.3|88617.5|88567.5|88610.9|88560.9|42
1637173530000|2021-11-17 18:25:30|88611.4|88561.4|88596.8|88546.8|88611.4|88561.4|88596.5|88546.5|43
1637173540000|2021-11-17 18:25:40|88597|88547|88601.2|88551.2|88602.8|88552.8|88597|88547|40
1637173550000|2021-11-17 18:25:50|88601.1|88551.1|88599.9|88549.9|88601.1|88551.1|88599.5|88549.5|24
1637173560000|2021-11-17 18:26:00|88600|88550|88604.7|88554.7|88604.9|88554.9|88599.8|88549.8|39
1637173570000|2021-11-17 18:26:10|88605|88555|88603.7|88553.7|88605.2|88555.2|88603.2|88553.2|23
1637173580000|2021-11-17 18:26:20|88603.8|88553.8|88607.2|88557.2|88607.2|88557.2|88603.5|88553.5|38
1637173590000|2021-11-17 18:26:30|88607.3|88557.3|88605.2|88555.2|88607.5|88557.5|88601.4|88551.4|46
1637173600000|2021-11-17 18:26:40|88605.5|88555.5|88610.5|88560.5|88611.5|88561.5|88605.4|88555.4|44
1637173610000|2021-11-17 18:26:50|88609|88559|88607.7|88557.7|88609|88559|88603.3|88553.3|39
1637173620000|2021-11-17 18:27:00|88607.2|88557.2|88603.9|88553.9|88607.2|88557.2|88602.8|88552.8|38
1637173630000|2021-11-17 18:27:10|88604|88554|88598.3|88548.3|88604.1|88554.1|88598.3|88548.3|48
1637173640000|2021-11-17 18:27:20|88598.1|88548.1|88597|88547|88598.1|88548.1|88596.3|88546.3|29
1637173650000|2021-11-17 18:27:30|88596.8|88546.8|88600.6|88550.6|88600.8|88550.8|88596.7|88546.7|40
1637173660000|2021-11-17 18:27:40|88600.4|88550.4|88603.6|88553.6|88604.4|88554.4|88600.4|88550.4|41
1637173670000|2021-11-17 18:27:50|88604|88554|88603.9|88553.9|88604.6|88554.6|88603.7|88553.7|25
1637173680000|2021-11-17 18:28:00|88604.5|88554.5|88604.3|88554.3|88605.4|88555.4|88603.7|88553.7|30
1637173690000|2021-11-17 18:28:10|88604.4|88554.4|88601.4|88551.4|88605.5|88555.5|88600.9|88550.9|31
1637173700000|2021-11-17 18:28:20|88600.8|88550.8|88602.1|88552.1|88602.1|88552.1|88599.5|88549.5|27
1637173710000|2021-11-17 18:28:30|88601.7|88551.7|88606.2|88556.2|88608.2|88558.2|88601.1|88551.1|30
1637173720000|2021-11-17 18:28:40|88606|88556|88604.1|88554.1|88608.4|88558.4|88602.8|88552.8|42
1637173730000|2021-11-17 18:28:50|88604|88554|88606.7|88556.7|88606.7|88556.7|88603.6|88553.6|30
1637173740000|2021-11-17 18:29:00|88607.2|88557.2|88605.2|88555.2|88608|88558|88603.8|88553.8|55
1637173750000|2021-11-17 18:29:10|88605.1|88555.1|88604.4|88554.4|88606.2|88556.2|88604.3|88554.3|39
1637173760000|2021-11-17 18:29:20|88603.9|88553.9|88605.8|88555.8|88605.8|88555.8|88601.2|88551.2|45
1637173770000|2021-11-17 18:29:30|88604.7|88554.7|88606.2|88556.2|88607.7|88557.7|88604.4|88554.4|37
1637173780000|2021-11-17 18:29:40|88606|88556|88606|88556|88607.3|88557.3|88602.1|88552.1|47
1637173790000|2021-11-17 18:29:50|88605.8|88555.8|88598.3|88548.3|88606|88556|88598|88548|56
1637173800000|2021-11-17 18:30:00|88598.4|88548.4|88605.1|88555.1|88606.5|88556.5|88598.4|88548.4|58
1637173810000|2021-11-17 18:30:10|88606.4|88556.4|88611.9|88561.9|88612.8|88562.8|88602.6|88552.6|53
1637173820000|2021-11-17 18:30:20|88611.7|88561.7|88614|88564|88614|88564|88611.2|88561.2|50
1637173830000|2021-11-17 18:30:30|88615.7|88565.7|88615.5|88565.5|88619.2|88569.2|88615.1|88565.1|53
1637173840000|2021-11-17 18:30:40|88617.2|88567.2|88616.5|88566.5|88618.6|88568.6|88615.4|88565.4|36
1637173850000|2021-11-17 18:30:50|88616.3|88566.3|88617.8|88567.8|88618.3|88568.3|88611.5|88561.5|53
1637173860000|2021-11-17 18:31:00|88618|88568|88621.9|88571.9|88621.9|88571.9|88616.2|88566.2|53
1637173870000|2021-11-17 18:31:10|88623.4|88573.4|88625.7|88575.7|88630.3|88580.3|88622.7|88572.7|50
1637173880000|2021-11-17 18:31:20|88626|88576|88623.9|88573.9|88626.2|88576.2|88623.6|88573.6|27
1637173890000|2021-11-17 18:31:30|88625|88575|88629|88579|88629.9|88579.9|88623.7|88573.7|52
1637173900000|2021-11-17 18:31:40|88627.1|88577.1|88628.5|88578.5|88630.7|88580.7|88626.5|88576.5|38
1637173910000|2021-11-17 18:31:50|88628.3|88578.3|88630.9|88580.9|88631.2|88581.2|88628.3|88578.3|24
1637173920000|2021-11-17 18:32:00|88632.5|88582.5|88628.5|88578.5|88633.7|88583.7|88628.2|88578.2|45
1637173930000|2021-11-17 18:32:10|88631.9|88581.9|88626.4|88576.4|88632|88582|88626.4|88576.4|57
1637173940000|2021-11-17 18:32:20|88626.2|88576.2|88627.2|88577.2|88628.6|88578.6|88626|88576|38
1637173950000|2021-11-17 18:32:30|88628.8|88578.8|88628.6|88578.6|88630.1|88580.1|88626.2|88576.2|49
1637173960000|2021-11-17 18:32:40|88630.1|88580.1|88628.9|88578.9|88630.3|88580.3|88627.9|88577.9|30
1637173970000|2021-11-17 18:32:50|88628.7|88578.7|88630.9|88580.9|88631.5|88581.5|88627.9|88577.9|46
1637173980000|2021-11-17 18:33:00|88633.2|88583.2|88629.9|88579.9|88633.4|88583.4|88628.9|88578.9|39
1637173990000|2021-11-17 18:33:10|88631.4|88581.4|88633.1|88583.1|88634.3|88584.3|88630.5|88580.5|49
1637174000000|2021-11-17 18:33:20|88634.2|88584.2|88628.9|88578.9|88636|88586|88628.9|88578.9|39
1637174010000|2021-11-17 18:33:30|88629|88579|88628.8|88578.8|88631.8|88581.8|88627.7|88577.7|36
1637174020000|2021-11-17 18:33:40|88631.2|88581.2|88631.8|88581.8|88632.2|88582.2|88627.8|88577.8|40
1637174030000|2021-11-17 18:33:50|88631.7|88581.7|88630.5|88580.5|88632.3|88582.3|88630|88580|38
1637174040000|2021-11-17 18:34:00|88630.8|88580.8|88628.2|88578.2|88633.7|88583.7|88628.2|88578.2|43
1637174050000|2021-11-17 18:34:10|88629.3|88579.3|88627|88577|88630.4|88580.4|88626.9|88576.9|38
1637174060000|2021-11-17 18:34:20|88627.2|88577.2|88630.9|88580.9|88630.9|88580.9|88627.2|88577.2|34
1637174070000|2021-11-17 18:34:30|88633.1|88583.1|88630.6|88580.6|88633.4|88583.4|88630.1|88580.1|22
1637174080000|2021-11-17 18:34:40|88630.9|88580.9|88630.6|88580.6|88634.5|88584.5|88630.1|88580.1|36
1637174090000|2021-11-17 18:34:50|88631.7|88581.7|88632.6|88582.6|88635.8|88585.8|88630.6|88580.6|26
1637174100000|2021-11-17 18:35:00|88630.8|88580.8|88628.9|88578.9|88633.1|88583.1|88625.8|88575.8|45
1637174110000|2021-11-17 18:35:10|88629|88579|88621.4|88571.4|88629.1|88579.1|88619.9|88569.9|44
1637174120000|2021-11-17 18:35:20|88621.5|88571.5|88622.2|88572.2|88623.5|88573.5|88621.5|88571.5|30
1637174130000|2021-11-17 18:35:30|88620.6|88570.6|88624.3|88574.3|88624.8|88574.8|88620.6|88570.6|31
1637174140000|2021-11-17 18:35:40|88624.2|88574.2|88623.7|88573.7|88624.5|88574.5|88620|88570|42
1637174150000|2021-11-17 18:35:50|88623.4|88573.4|88624.1|88574.1|88625.6|88575.6|88623.4|88573.4|27
1637174160000|2021-11-17 18:36:00|88622.2|88572.2|88624.4|88574.4|88625.3|88575.3|88621.7|88571.7|28
1637174170000|2021-11-17 18:36:10|88624.9|88574.9|88625.2|88575.2|88625.2|88575.2|88623.3|88573.3|31
1637174180000|2021-11-17 18:36:20|88624.9|88574.9|88628|88578|88629|88579|88624.4|88574.4|32
1637174190000|2021-11-17 18:36:30|88626.2|88576.2|88623.7|88573.7|88629.8|88584.4|88607.8|88572.8|48
1637174200000|2021-11-17 18:36:40|88623.4|88573.4|88632.7|88582.7|88634.3|88584.3|88622.8|88572.8|43
1637174210000|2021-11-17 18:36:50|88632.6|88582.6|88637.2|88587.2|88637.8|88587.8|88631.8|88581.8|43
1637174220000|2021-11-17 18:37:00|88637.4|88587.4|88636.8|88586.8|88638.5|88588.5|88636.8|88586.8|44
1637174230000|2021-11-17 18:37:10|88636.9|88586.9|88636.6|88586.6|88637.6|88587.6|88636.3|88586.3|27
1637174240000|2021-11-17 18:37:20|88636.8|88586.8|88633.6|88583.6|88637.6|88587.6|88633.6|88583.6|34
1637174250000|2021-11-17 18:37:30|88632.7|88582.7|88628.8|88578.8|88633.9|88583.9|88626.9|88576.9|48
1637174260000|2021-11-17 18:37:40|88629|88579|88629.8|88579.8|88630|88580|88627.3|88577.3|44
1637174270000|2021-11-17 18:37:50|88629.9|88579.9|88632.5|88582.5|88634|88584|88629.9|88579.9|42
1637174280000|2021-11-17 18:38:00|88631.1|88581.1|88632|88582|88633.5|88583.5|88630.3|88580.3|31
1637174290000|2021-11-17 18:38:10|88632.2|88582.2|88630.4|88580.4|88632.4|88582.4|88627.6|88577.6|43
1637174300000|2021-11-17 18:38:20|88630.1|88580.1|88628.9|88578.9|88630.1|88580.1|88628|88578|30
1637174310000|2021-11-17 18:38:30|88627.3|88577.3|88628.8|88578.8|88629.4|88579.4|88627.3|88577.3|30
1637174320000|2021-11-17 18:38:40|88628.9|88578.9|88632.9|88582.9|88633.7|88583.7|88626.8|88576.8|31
1637174330000|2021-11-17 18:38:50|88633.1|88583.1|88635.9|88585.9|88637.2|88587.2|88631.8|88581.8|36
1637174340000|2021-11-17 18:39:00|88634.3|88584.3|88637.3|88587.3|88637.5|88587.5|88634.3|88584.3|37
1637174350000|2021-11-17 18:39:10|88637.5|88587.5|88642.3|88592.3|88642.8|88592.8|88635.9|88585.9|41
1637174360000|2021-11-17 18:39:20|88642.2|88592.2|88645|88595|88645|88595|88641.3|88591.3|31
1637174370000|2021-11-17 18:39:30|88629.9|88604.9|88645.1|88595.1|88645.4|88606.7|88629.9|88592.7|47
1637174380000|2021-11-17 18:39:40|88644.8|88594.8|88643.8|88593.8|88645.3|88595.3|88642.3|88592.3|30
1637174390000|2021-11-17 18:39:50|88642.2|88592.2|88644.6|88594.6|88647.3|88597.3|88641.6|88591.6|50
1637174400000|2021-11-17 18:40:00|88641.9|88591.9|88640.2|88590.2|88641.9|88605.7|88625.9|88589.1|52
1637174410000|2021-11-17 18:40:10|88640|88590|88641.2|88591.2|88644.1|88594.1|88640|88590|41
1637174420000|2021-11-17 18:40:20|88641.3|88591.3|88642.1|88592.1|88642.6|88592.6|88641.2|88591.2|30
1637174430000|2021-11-17 18:40:30|88642.3|88592.3|88640.1|88590.1|88643.6|88593.6|88640.1|88590.1|42
1637174440000|2021-11-17 18:40:40|88640.3|88590.3|88643|88593|88644.3|88604.4|88628.4|88589.1|49
1637174450000|2021-11-17 18:40:50|88642.5|88592.5|88647.8|88597.8|88648.2|88610.4|88634.4|88592.1|41
1637174460000|2021-11-17 18:41:00|88649.1|88599.1|88650.8|88600.8|88652.2|88602.2|88647|88597|37
1637174470000|2021-11-17 18:41:10|88650.7|88600.7|88650.8|88600.8|88651.2|88601.2|88647.8|88597.8|30
1637174480000|2021-11-17 18:41:20|88650.7|88600.7|88649.7|88599.7|88651.1|88601.1|88649.3|88599.3|30
1637174490000|2021-11-17 18:41:30|88650.4|88600.4|88649.5|88599.5|88650.9|88600.9|88649.1|88599.1|21
1637174500000|2021-11-17 18:41:40|88649.4|88599.4|88649.9|88599.9|88650|88600|88648.5|88598.5|25
1637174510000|2021-11-17 18:41:50|88649.7|88599.7|88651.5|88601.5|88652.5|88602.5|88648.9|88598.9|34
1637174520000|2021-11-17 18:42:00|88652.3|88602.3|88652.6|88602.6|88652.7|88602.7|88651.4|88601.4|26
1637174530000|2021-11-17 18:42:10|88653|88603|88653|88603|88655.5|88605.5|88652.8|88602.8|27
1637174540000|2021-11-17 18:42:20|88653.4|88603.4|88653|88603|88655.8|88605.8|88651.5|88601.5|34
1637174550000|2021-11-17 18:42:30|88653.3|88603.3|88657.3|88607.3|88657.8|88607.8|88652.7|88602.7|31
1637174560000|2021-11-17 18:42:40|88656.7|88606.7|88663.9|88613.9|88666|88616|88655.7|88605.7|51
1637174570000|2021-11-17 18:42:50|88662.6|88612.6|88661.9|88611.9|88664|88614|88661.3|88611.3|34
1637174580000|2021-11-17 18:43:00|88664.5|88614.5|88663.8|88613.8|88664.5|88614.5|88661.3|88611.3|30
1637174590000|2021-11-17 18:43:10|88665.7|88615.7|88667.4|88617.4|88669.2|88619.2|88663.8|88613.8|33
1637174600000|2021-11-17 18:43:20|88667.3|88617.3|88671.6|88621.6|88672.1|88622.1|88667.1|88617.1|38
1637174610000|2021-11-17 18:43:30|88674.4|88624.4|88672.6|88622.6|88677.4|88627.4|88671.8|88621.8|38
1637174620000|2021-11-17 18:43:40|88672.5|88622.5|88672.9|88622.9|88674.8|88624.8|88672.1|88622.1|33
1637174630000|2021-11-17 18:43:50|88673|88623|88674.7|88624.7|88675.8|88625.8|88672.8|88622.8|32
1637174640000|2021-11-17 18:44:00|88674.9|88624.9|88676.4|88626.4|88676.4|88626.4|88672.7|88622.7|39
1637174650000|2021-11-17 18:44:10|88676.5|88626.5|88670.2|88620.2|88676.5|88626.5|88670.2|88620.2|30
1637174660000|2021-11-17 18:44:20|88670.1|88620.1|88666.7|88616.7|88670.2|88620.2|88666.7|88616.7|37
1637174670000|2021-11-17 18:44:30|88666.4|88616.4|88664.6|88614.6|88666.4|88616.4|88662.1|88612.1|43
1637174680000|2021-11-17 18:44:40|88664.5|88614.5|88666.8|88616.8|88666.8|88616.8|88663.4|88613.4|30
1637174690000|2021-11-17 18:44:50|88666.7|88616.7|88667.1|88617.1|88667.6|88617.6|88666.3|88616.3|25
1637174700000|2021-11-17 18:45:00|88667.2|88617.2|88666.3|88616.3|88667.5|88617.5|88666.2|88616.2|29
1637174710000|2021-11-17 18:45:10|88666.4|88616.4|88670.6|88620.6|88670.7|88620.7|88666.2|88616.2|35
1637174720000|2021-11-17 18:45:20|88670.9|88620.9|88672.1|88622.1|88674|88624|88665.2|88615.2|51
1637174730000|2021-11-17 18:45:30|88671.5|88621.5|88675.2|88625.2|88678.1|88628.1|88669.1|88619.1|49
1637174740000|2021-11-17 18:45:40|88675.6|88625.6|88671|88621|88676.1|88626.1|88670.3|88620.3|42
1637174750000|2021-11-17 18:45:50|88671.1|88621.1|88671.7|88621.7|88672.7|88622.7|88668.9|88618.9|46
1637174760000|2021-11-17 18:46:00|88671.9|88621.9|88669.6|88619.6|88672.4|88622.4|88666.2|88616.2|42
1637174770000|2021-11-17 18:46:10|88670|88620|88670.2|88620.2|88670.8|88620.8|88669|88619|43
1637174780000|2021-11-17 18:46:20|88670.4|88620.4|88679.2|88629.2|88680.1|88630.1|88670.3|88620.3|47
1637174790000|2021-11-17 18:46:30|88678.9|88628.9|88681.5|88631.5|88682|88632|88678.9|88628.9|34
1637174800000|2021-11-17 18:46:40|88681.7|88631.7|88681.2|88631.2|88681.9|88631.9|88678.7|88628.7|33
1637174810000|2021-11-17 18:46:50|88681.7|88631.7|88679.9|88629.9|88683|88633|88679.1|88629.1|36
1637174820000|2021-11-17 18:47:00|88679.8|88629.8|88681.7|88631.7|88683.2|88633.2|88679.8|88629.8|41
1637174830000|2021-11-17 18:47:10|88681.5|88631.5|88681.8|88631.8|88683.2|88633.2|88680.8|88630.8|41
1637174840000|2021-11-17 18:47:20|88681|88631|88676.4|88626.4|88681|88631|88674.7|88624.7|37
1637174850000|2021-11-17 18:47:30|88676.6|88626.6|88682.5|88632.5|88685.6|88635.6|88675.8|88625.8|51
1637174860000|2021-11-17 18:47:40|88682.8|88632.8|88680.4|88630.4|88682.9|88632.9|88679.8|88629.8|24
1637174870000|2021-11-17 18:47:50|88680.3|88630.3|88683|88633|88683.1|88633.1|88680.3|88630.3|25
1637174880000|2021-11-17 18:48:00|88681.3|88631.3|88683.5|88633.5|88684.9|88634.9|88681.1|88631.1|33
1637174890000|2021-11-17 18:48:10|88684.1|88634.1|88682.5|88632.5|88685|88635|88682.4|88632.4|29
1637174900000|2021-11-17 18:48:20|88682.4|88632.4|88687.4|88637.4|88687.4|88637.4|88680.2|88630.2|38
1637174910000|2021-11-17 18:48:30|88687.3|88637.3|88684|88634|88687.4|88637.4|88682.9|88632.9|33
1637174920000|2021-11-17 18:48:40|88683.9|88633.9|88680.8|88630.8|88684.2|88634.2|88678.5|88628.5|41
1637174930000|2021-11-17 18:48:50|88680.5|88630.5|88673.7|88623.7|88682.1|88632.1|88672.5|88622.5|34
1637174940000|2021-11-17 18:49:00|88673.3|88623.3|88670.9|88620.9|88674.2|88624.2|88669.6|88619.6|26
1637174950000|2021-11-17 18:49:10|88671|88621|88664.6|88614.6|88671|88621|88663.9|88613.9|33
1637174960000|2021-11-17 18:49:20|88664.5|88614.5|88665.6|88615.6|88666.2|88616.2|88662.8|88612.8|40
1637174970000|2021-11-17 18:49:30|88665.7|88615.7|88665.4|88615.4|88666|88616|88664.8|88614.8|18
1637174980000|2021-11-17 18:49:40|88665.2|88615.2|88663.1|88613.1|88665.5|88615.5|88661.4|88611.4|45
1637174990000|2021-11-17 18:49:50|88663|88613|88664.1|88614.1|88664.6|88614.6|88662.8|88612.8|36
1637175000000|2021-11-17 18:50:00|88664|88614|88666.3|88616.3|88666.3|88616.3|88663.4|88613.4|39
1637175010000|2021-11-17 18:50:10|88666.1|88616.1|88668.8|88618.8|88670|88620|88666|88616|36
1637175020000|2021-11-17 18:50:20|88668.9|88618.9|88671.6|88621.6|88676.3|88626.3|88668|88618|34
1637175030000|2021-11-17 18:50:30|88672.4|88622.4|88670|88620|88673|88623|88669.6|88619.6|34
1637175040000|2021-11-17 18:50:40|88670.2|88620.2|88669.4|88619.4|88672|88622|88669.1|88619.1|33
1637175050000|2021-11-17 18:50:50|88669.3|88619.3|88667.1|88617.1|88669.8|88619.8|88666.9|88616.9|29
1637175060000|2021-11-17 18:51:00|88667.3|88617.3|88667.2|88617.2|88668.1|88618.1|88667|88617|27
1637175070000|2021-11-17 18:51:10|88667.1|88617.1|88667.5|88617.5|88667.6|88617.6|88666.5|88616.5|26
1637175080000|2021-11-17 18:51:20|88667.4|88617.4|88669.2|88619.2|88669.3|88619.3|88667.3|88617.3|21
1637175090000|2021-11-17 18:51:30|88669.1|88619.1|88668.2|88618.2|88669.1|88619.1|88667.1|88617.1|20
1637175100000|2021-11-17 18:51:40|88668.3|88618.3|88670.1|88620.1|88670.7|88620.7|88668.2|88618.2|24
1637175110000|2021-11-17 18:51:50|88669.8|88619.8|88670.7|88620.7|88671|88621|88669.8|88619.8|34
1637175120000|2021-11-17 18:52:00|88671|88621|88672.2|88622.2|88674.8|88635.2|88660|88620.8|39
1637175130000|2021-11-17 18:52:10|88671.9|88621.9|88674.6|88624.6|88679|88641.8|88663.1|88621.9|47
1637175140000|2021-11-17 18:52:20|88675.9|88625.9|88662.5|88612.5|88675.9|88625.9|88661.7|88611.7|42
1637175150000|2021-11-17 18:52:30|88661.7|88611.7|88663.5|88613.5|88664.6|88614.6|88660.4|88610.4|45
1637175160000|2021-11-17 18:52:40|88663.8|88613.8|88662.8|88612.8|88664.2|88614.2|88662.4|88612.4|32
1637175170000|2021-11-17 18:52:50|88663.1|88613.1|88655.6|88630.6|88668.4|88630.9|88655.6|88613|30
1637175180000|2021-11-17 18:53:00|88655.9|88630.9|88674.4|88624.4|88675.6|88636.1|88655.3|88618.8|50
1637175190000|2021-11-17 18:53:10|88674.2|88624.2|88667.5|88617.5|88674.2|88633.6|88658.6|88617|49
1637175200000|2021-11-17 18:53:20|88667.9|88617.9|88662.8|88612.8|88668.4|88618.4|88662.1|88612.1|47
1637175210000|2021-11-17 18:53:30|88663.6|88613.6|88661.6|88611.6|88665|88615|88661|88611|32
1637175220000|2021-11-17 18:53:40|88662|88612|88660.8|88610.8|88664.3|88614.3|88657|88607|50
1637175230000|2021-11-17 18:53:50|88660.3|88610.3|88660.9|88610.9|88661.3|88611.3|88659.6|88609.6|28
1637175240000|2021-11-17 18:54:00|88660.3|88610.3|88659.9|88609.9|88662.4|88612.4|88659.5|88609.5|43
1637175250000|2021-11-17 18:54:10|88660|88610|88659|88609|88661|88611|88658.7|88608.7|31
1637175260000|2021-11-17 18:54:20|88658.8|88608.8|88663.1|88613.1|88663.6|88613.6|88658.8|88608.8|37
1637175270000|2021-11-17 18:54:30|88662.9|88612.9|88662.7|88612.7|88663.5|88613.5|88662.6|88612.6|40
1637175280000|2021-11-17 18:54:40|88663.7|88613.7|88663.7|88613.7|88664.3|88614.3|88663.2|88613.2|39
1637175290000|2021-11-17 18:54:50|88663.9|88613.9|88663.8|88613.8|88664.2|88614.2|88660.8|88610.8|34
1637175300000|2021-11-17 18:55:00|88663.6|88613.6|88657.3|88607.3|88664.8|88628.1|88653.1|88605.7|53
1637175310000|2021-11-17 18:55:10|88656.8|88606.8|88656.2|88606.2|88657.8|88607.8|88654.9|88604.9|33
1637175320000|2021-11-17 18:55:20|88656.5|88606.5|88656.9|88606.9|88657.2|88607.2|88655.9|88605.9|28
1637175330000|2021-11-17 18:55:30|88657.4|88607.4|88657.8|88607.8|88659.5|88609.5|88656.5|88606.5|30
1637175340000|2021-11-17 18:55:40|88659.8|88609.8|88656.4|88606.4|88659.8|88609.8|88655.8|88605.8|32
1637175350000|2021-11-17 18:55:50|88656.5|88606.5|88657.2|88607.2|88658.1|88608.1|88656.5|88606.5|29
1637175360000|2021-11-17 18:56:00|88657.4|88607.4|88655.9|88605.9|88657.6|88607.6|88654.6|88604.6|27
1637175370000|2021-11-17 18:56:10|88655.8|88605.8|88642.7|88617.7|88659.4|88617.7|88642.7|88605.4|23
1637175380000|2021-11-17 18:56:20|88655.8|88605.8|88657.2|88607.2|88658|88619.1|88644.1|88605.5|39
1637175390000|2021-11-17 18:56:30|88657|88607|88649.9|88599.9|88657.7|88607.7|88648.3|88598.3|49
1637175400000|2021-11-17 18:56:40|88649.4|88599.4|88647.3|88597.3|88649.9|88599.9|88646.6|88596.6|38
1637175410000|2021-11-17 18:56:50|88647|88597|88639.5|88589.5|88648.6|88608.3|88626.8|88588.1|65
1637175420000|2021-11-17 18:57:00|88640.3|88590.3|88640.5|88590.5|88640.8|88590.8|88636.4|88586.4|35
1637175430000|2021-11-17 18:57:10|88640.4|88590.4|88639.6|88589.6|88640.7|88590.7|88636.9|88586.9|38
1637175440000|2021-11-17 18:57:20|88639.9|88589.9|88642.2|88592.2|88644|88594|88638.9|88588.9|27
1637175450000|2021-11-17 18:57:30|88642.4|88592.4|88642.2|88592.2|88646.1|88596.1|88639.9|88589.9|51
1637175460000|2021-11-17 18:57:40|88642.3|88592.3|88644.9|88594.9|88648.5|88598.5|88642.2|88592.2|33
1637175470000|2021-11-17 18:57:50|88644.7|88594.7|88645.7|88595.7|88650.3|88600.3|88644.5|88594.5|31
1637175480000|2021-11-17 18:58:00|88646.1|88596.1|88647.5|88597.5|88648.1|88598.1|88645.7|88595.7|21
1637175490000|2021-11-17 18:58:10|88649.6|88599.6|88649.5|88599.5|88652.5|88602.5|88647.9|88597.9|32
1637175500000|2021-11-17 18:58:20|88650.6|88600.6|88647.5|88597.5|88652.4|88602.4|88647.3|88597.3|47
1637175510000|2021-11-17 18:58:30|88648|88598|88654.8|88604.8|88656|88606|88647.6|88597.6|51
1637175520000|2021-11-17 18:58:40|88656.6|88606.6|88659.4|88609.4|88659.5|88609.5|88655.8|88605.8|43
1637175530000|2021-11-17 18:58:50|88659.7|88609.7|88662.1|88612.1|88662.6|88612.6|88659.6|88609.6|28
1637175540000|2021-11-17 18:59:00|88662|88612|88662.7|88612.7|88663.2|88613.2|88661.7|88611.7|34
1637175550000|2021-11-17 18:59:10|88661.7|88611.7|88661.2|88611.2|88664.5|88614.5|88661.1|88611.1|38
1637175560000|2021-11-17 18:59:20|88662.1|88612.1|88662.9|88612.9|88663.8|88613.8|88662.1|88612.1|23
1637175570000|2021-11-17 18:59:30|88663.5|88613.5|88664.5|88614.5|88664.6|88627.3|88651.1|88610.5|41
1637175580000|2021-11-17 18:59:40|88664.1|88614.1|88669.6|88619.6|88671.5|88621.5|88664.1|88614.1|34
1637175590000|2021-11-17 18:59:50|88671.2|88621.2|88667|88617|88671.5|88621.5|88662.7|88612.7|35
1637175600000|2021-11-17 19:00:00|88665.1|88615.1|88662.5|88612.5|88665.4|88615.4|88657.4|88607.4|40
1637175610000|2021-11-17 19:00:10|88662.3|88612.3|88646.5|88621.5|88663.9|88622.4|88644.2|88606.3|47
1637175620000|2021-11-17 19:00:20|88645.9|88620.9|88657.1|88632.1|88672|88632.3|88645.4|88608.9|52
1637175630000|2021-11-17 19:00:30|88657.9|88632.9|88658|88633|88674.9|88634.3|88656.8|88619|49
1637175640000|2021-11-17 19:00:40|88658.7|88633.7|88673.3|88623.3|88675.7|88634.9|88658.7|88621.4|47
1637175650000|2021-11-17 19:00:50|88673.5|88623.5|88674.5|88624.5|88675.6|88625.6|88671.8|88621.8|39
1637175660000|2021-11-17 19:01:00|88674.6|88624.6|88668.3|88618.3|88676.3|88626.3|88668.3|88618.3|53
1637175670000|2021-11-17 19:01:10|88669|88619|88668.7|88618.7|88671.7|88621.7|88664.2|88614.2|55
1637175680000|2021-11-17 19:01:20|88668.5|88618.5|88668.7|88618.7|88670.8|88620.8|88667.6|88617.6|40
1637175690000|2021-11-17 19:01:30|88668.9|88618.9|88673.7|88623.7|88677.9|88627.9|88668.9|88618.9|60
1637175700000|2021-11-17 19:01:40|88673.5|88623.5|88672.7|88622.7|88674.6|88624.6|88672.2|88622.2|71
1637175710000|2021-11-17 19:01:50|88672.9|88622.9|88674.7|88624.7|88676.4|88626.4|88672|88622|60
1637175720000|2021-11-17 19:02:00|88674.2|88624.2|88672.6|88622.6|88675|88625|88670.4|88620.4|55
1637175730000|2021-11-17 19:02:10|88671.7|88621.7|88672.9|88622.9|88674.3|88624.3|88671|88621|40
1637175740000|2021-11-17 19:02:20|88673|88623|88677.5|88627.5|88678.9|88628.9|88671.3|88621.3|38
1637175750000|2021-11-17 19:02:30|88677.9|88627.9|88683.8|88633.8|88684.9|88634.9|88676.1|88626.1|43
1637175760000|2021-11-17 19:02:40|88683.7|88633.7|88680.2|88630.2|88684.8|88634.8|88679.9|88629.9|31
1637175770000|2021-11-17 19:02:50|88680.8|88630.8|88686.9|88636.9|88686.9|88636.9|88680.8|88630.8|29
1637175780000|2021-11-17 19:03:00|88681.2|88631.2|88677.9|88627.9|88681.9|88631.9|88674.7|88624.7|50
1637175790000|2021-11-17 19:03:10|88677.6|88627.6|88679.4|88629.4|88680.2|88630.2|88675.6|88625.6|30
1637175800000|2021-11-17 19:03:20|88679.1|88629.1|88690.1|88640.1|88690.7|88640.7|88679.1|88629.1|55
1637175810000|2021-11-17 19:03:30|88690.9|88640.9|88686.4|88636.4|88690.9|88640.9|88686.3|88636.3|38
1637175820000|2021-11-17 19:03:40|88687|88637|88687.5|88637.5|88688.5|88638.5|88686.6|88636.6|27
1637175830000|2021-11-17 19:03:50|88687.7|88637.7|88689.5|88639.5|88690.8|88640.8|88686.8|88636.8|29
1637175840000|2021-11-17 19:04:00|88691.2|88641.2|88694.6|88644.6|88695.3|88645.3|88687.7|88637.7|46
1637175850000|2021-11-17 19:04:10|88695.3|88645.3|88695.4|88645.4|88696.3|88646.3|88693.7|88643.7|36
1637175860000|2021-11-17 19:04:20|88694.9|88644.9|88691.2|88641.2|88694.9|88644.9|88688.6|88638.6|48
1637175870000|2021-11-17 19:04:30|88691.6|88641.6|88693.7|88643.7|88695.3|88645.3|88690.4|88640.4|36
1637175880000|2021-11-17 19:04:40|88694.3|88644.3|88690.5|88640.5|88695.8|88645.8|88689.2|88639.2|35
1637175890000|2021-11-17 19:04:50|88690.7|88640.7|88684.8|88634.8|88690.7|88640.7|88683.3|88633.3|46
1637175900000|2021-11-17 19:05:00|88685|88635|88684.9|88634.9|88687.5|88637.5|88684.8|88634.8|38
1637175910000|2021-11-17 19:05:10|88684.6|88634.6|88676.6|88626.6|88684.7|88634.7|88674.8|88624.8|57
1637175920000|2021-11-17 19:05:20|88676.3|88626.3|88679.5|88629.5|88680.3|88630.3|88676.2|88626.2|37
1637175930000|2021-11-17 19:05:30|88679.7|88629.7|88678.9|88628.9|88680.7|88630.7|88678.7|88628.7|23
1637175940000|2021-11-17 19:05:40|88678.7|88628.7|88680.3|88630.3|88680.4|88630.4|88678.5|88628.5|27
1637175950000|2021-11-17 19:05:50|88680.4|88630.4|88679.1|88629.1|88682.4|88632.4|88677|88627|40
1637175960000|2021-11-17 19:06:00|88678.9|88628.9|88680.7|88630.7|88681.6|88631.6|88678.9|88628.9|39
1637175970000|2021-11-17 19:06:10|88680.3|88630.3|88677.8|88627.8|88681.4|88631.4|88676.7|88626.7|40
1637175980000|2021-11-17 19:06:20|88677.4|88627.4|88677.7|88627.7|88680.6|88630.6|88677.1|88627.1|45
1637175990000|2021-11-17 19:06:30|88678.3|88628.3|88677.3|88627.3|88679.7|88629.7|88676.1|88626.1|41
1637176000000|2021-11-17 19:06:40|88678.9|88628.9|88675.2|88625.2|88679.2|88629.2|88675.2|88625.2|25
1637176010000|2021-11-17 19:06:50|88675.3|88625.3|88677.1|88627.1|88677.6|88627.6|88674.9|88624.9|27
1637176020000|2021-11-17 19:07:00|88677|88627|88674.5|88624.5|88677.1|88627.1|88673.4|88623.4|45
1637176030000|2021-11-17 19:07:10|88674.8|88624.8|88675.2|88625.2|88676.6|88626.6|88674.7|88624.7|29
1637176040000|2021-11-17 19:07:20|88675.4|88625.4|88675.8|88625.8|88675.9|88625.9|88673.7|88623.7|29
1637176050000|2021-11-17 19:07:30|88675.9|88625.9|88679.7|88629.7|88680.6|88630.6|88675.7|88625.7|42
1637176060000|2021-11-17 19:07:40|88679.4|88629.4|88679.7|88629.7|88679.7|88629.7|88678.4|88628.4|28
1637176070000|2021-11-17 19:07:50|88679.8|88629.8|88678.6|88628.6|88680.1|88630.1|88678.5|88628.5|23
1637176080000|2021-11-17 19:08:00|88679.7|88629.7|88664.3|88639.3|88679.8|88640.1|88663.5|88625.4|35
1637176090000|2021-11-17 19:08:10|88664.5|88639.5|88676.7|88626.7|88683|88639.8|88664.1|88624.8|49
1637176100000|2021-11-17 19:08:20|88678.2|88628.2|88670.4|88620.4|88678.2|88628.2|88666.1|88616.1|43
1637176110000|2021-11-17 19:08:30|88669.7|88619.7|88671.7|88621.7|88671.7|88621.7|88668.8|88618.8|26
1637176120000|2021-11-17 19:08:40|88671.2|88621.2|88668.8|88618.8|88672|88622|88668.7|88618.7|28
1637176130000|2021-11-17 19:08:50|88668.7|88618.7|88669.5|88619.5|88670.7|88620.7|88668.4|88618.4|32
1637176140000|2021-11-17 19:09:00|88669.3|88619.3|88671.1|88621.1|88674.1|88624.1|88669.3|88619.3|31
1637176150000|2021-11-17 19:09:10|88671.4|88621.4|88671.4|88621.4|88673|88623|88670.7|88620.7|19
1637176160000|2021-11-17 19:09:20|88671.7|88621.7|88671.4|88621.4|88672.1|88622.1|88669.8|88619.8|27
1637176170000|2021-11-17 19:09:30|88671.8|88621.8|88675|88625|88676.7|88626.7|88671.8|88621.8|37
1637176180000|2021-11-17 19:09:40|88675.1|88625.1|88675.9|88625.9|88675.9|88625.9|88675|88625|21
1637176190000|2021-11-17 19:09:50|88675.7|88625.7|88676.2|88626.2|88676.4|88626.4|88674.1|88624.1|27
1637176200000|2021-11-17 19:10:00|88676|88626|88678.6|88628.6|88679.4|88629.4|88675.1|88625.1|33
1637176210000|2021-11-17 19:10:10|88679.5|88629.5|88679.2|88629.2|88680.7|88630.7|88678.1|88628.1|24
1637176220000|2021-11-17 19:10:20|88679.3|88629.3|88677.6|88627.6|88680.7|88630.7|88676.9|88626.9|31
1637176230000|2021-11-17 19:10:30|88677.9|88627.9|88676.6|88626.6|88677.9|88627.9|88676.4|88626.4|22
1637176240000|2021-11-17 19:10:40|88676.4|88626.4|88677|88627|88677.2|88627.2|88676|88626|22
1637176250000|2021-11-17 19:10:50|88677.7|88627.7|88675.9|88625.9|88677.7|88627.7|88675.9|88625.9|20
1637176260000|2021-11-17 19:11:00|88676.1|88626.1|88677.8|88627.8|88678|88628|88675.9|88625.9|31
1637176270000|2021-11-17 19:11:10|88678.3|88628.3|88674.2|88624.2|88678.3|88628.3|88670.1|88620.1|34
1637176280000|2021-11-17 19:11:20|88674.1|88624.1|88674.5|88624.5|88675.9|88625.9|88672.1|88622.1|20
1637176290000|2021-11-17 19:11:30|88674.7|88624.7|88672.8|88622.8|88674.7|88624.7|88672.8|88622.8|28
1637176300000|2021-11-17 19:11:40|88673.9|88623.9|88672.2|88622.2|88673.9|88623.9|88672.1|88622.1|34
1637176310000|2021-11-17 19:11:50|88672.1|88622.1|88671.3|88621.3|88673.3|88633.2|88657|88621.1|24
1637176320000|2021-11-17 19:12:00|88671.8|88621.8|88672.7|88622.7|88673.8|88623.8|88671.6|88621.6|9
1637176330000|2021-11-17 19:12:10|88671.6|88621.6|88671.6|88621.6|88673.4|88623.4|88671|88621|17
1637176340000|2021-11-17 19:12:20|88671.4|88621.4|88673.1|88623.1|88674.5|88624.5|88669.8|88619.8|39
1637176350000|2021-11-17 19:12:30|88673.9|88623.9|88670.3|88620.3|88674.7|88633.1|88656.7|88619.4|45
1637176360000|2021-11-17 19:12:40|88670.7|88620.7|88670.6|88620.6|88671.4|88621.4|88669.7|88619.7|27
1637176370000|2021-11-17 19:12:50|88670.9|88620.9|88670.7|88620.7|88671.3|88621.3|88670.4|88620.4|22
1637176380000|2021-11-17 19:13:00|88670.3|88620.3|88671.6|88621.6|88672.7|88622.7|88670.3|88620.3|28
1637176390000|2021-11-17 19:13:10|88671.2|88621.2|88671.1|88621.1|88671.5|88621.5|88670|88620|17
1637176400000|2021-11-17 19:13:20|88672|88622|88672.5|88622.5|88673.2|88623.2|88671.1|88621.1|20
1637176410000|2021-11-17 19:13:30|88671.8|88621.8|88672.5|88622.5|88674.2|88624.2|88671.4|88621.4|22
1637176420000|2021-11-17 19:13:40|88673.6|88623.6|88676.9|88626.9|88677.2|88627.2|88673.6|88623.6|16
1637176430000|2021-11-17 19:13:50|88677.2|88627.2|88671.5|88621.5|88677.2|88627.2|88670.8|88620.8|36
1637176440000|2021-11-17 19:14:00|88670.5|88620.5|88668.1|88618.1|88674.7|88629.6|88654.4|88617.3|46
1637176450000|2021-11-17 19:14:10|88668.2|88618.2|88657.1|88632.1|88670.5|88632.6|88657.1|88618|21
1637176460000|2021-11-17 19:14:20|88657.3|88632.3|88669.5|88619.5|88670.7|88632.3|88657.3|88619.5|24
1637176470000|2021-11-17 19:14:30|88669.4|88619.4|88670.4|88620.4|88670.6|88620.6|88669.4|88619.4|18
1637176480000|2021-11-17 19:14:40|88670.5|88620.5|88657.3|88632.3|88671|88632.3|88657.3|88620.1|16
1637176490000|2021-11-17 19:14:50|88657.1|88632.1|88672.8|88622.8|88675.3|88633|88657|88620|29
1637176500000|2021-11-17 19:15:00|88672.6|88622.6|88664.2|88614.2|88672.6|88622.6|88663|88613|42
1637176510000|2021-11-17 19:15:10|88665|88615|88655.1|88630.1|88665.6|88630.1|88653.2|88612.3|23
1637176520000|2021-11-17 19:15:20|88655.7|88630.7|88662.8|88612.8|88665.5|88630.7|88651.7|88612.6|40
1637176530000|2021-11-17 19:15:30|88662.5|88612.5|88666|88616|88667.5|88617.5|88662.5|88612.5|39
1637176540000|2021-11-17 19:15:40|88666.9|88616.9|88663|88613|88667.2|88617.2|88662|88612|43
1637176550000|2021-11-17 19:15:50|88664.8|88614.8|88664.1|88614.1|88665|88615|88663.6|88613.6|43
1637176560000|2021-11-17 19:16:00|88664.2|88614.2|88664.1|88614.1|88665.4|88615.4|88664|88614|30
1637176570000|2021-11-17 19:16:10|88663.7|88613.7|88663.8|88613.8|88665.2|88615.2|88662.6|88612.6|42
1637176580000|2021-11-17 19:16:20|88663.6|88613.6|88664.6|88614.6|88664.6|88614.6|88662.3|88612.3|30
1637176590000|2021-11-17 19:16:30|88664.5|88614.5|88663.9|88613.9|88664.8|88614.8|88663|88613|30
1637176600000|2021-11-17 19:16:40|88663.6|88613.6|88662.9|88612.9|88664.2|88614.2|88662.1|88612.1|20
1637176610000|2021-11-17 19:16:50|88663|88613|88664.3|88614.3|88664.3|88614.3|88662.6|88612.6|22
1637176620000|2021-11-17 19:17:00|88664.4|88614.4|88664.1|88614.1|88664.6|88614.6|88662.8|88612.8|20
1637176630000|2021-11-17 19:17:10|88664.2|88614.2|88668|88618|88668.7|88618.7|88663.2|88613.2|18
1637176640000|2021-11-17 19:17:20|88667.8|88617.8|88667.1|88617.1|88671|88621|88666.8|88616.8|37
1637176650000|2021-11-17 19:17:30|88667.3|88617.3|88665.4|88615.4|88667.9|88617.9|88664.6|88614.6|42
1637176660000|2021-11-17 19:17:40|88665.5|88615.5|88665.5|88615.5|88667.1|88617.1|88665|88615|22
1637176670000|2021-11-17 19:17:50|88665.4|88615.4|88670|88620|88671|88621|88664.2|88614.2|27
1637176680000|2021-11-17 19:18:00|88669.8|88619.8|88670.5|88620.5|88672.1|88622.1|88669.7|88619.7|33
1637176690000|2021-11-17 19:18:10|88669.8|88619.8|88668.3|88618.3|88671|88630|88654.2|88618.1|32
1637176700000|2021-11-17 19:18:20|88668.1|88618.1|88666.8|88616.8|88669.1|88629.1|88652.2|88616.5|45
1637176710000|2021-11-17 19:18:30|88665.8|88615.8|88669.5|88619.5|88672.8|88622.8|88665.7|88615.7|48
1637176720000|2021-11-17 19:18:40|88670.6|88620.6|88657.3|88632.3|88672.1|88632.4|88656.7|88619.5|36
1637176730000|2021-11-17 19:18:50|88658.8|88633.8|88671.4|88621.4|88672|88633.8|88657.3|88619.7|27
1637176740000|2021-11-17 19:19:00|88671.3|88621.3|88671.6|88621.6|88673.4|88623.4|88670|88620|28
1637176750000|2021-11-17 19:19:10|88669.7|88619.7|88671.8|88621.8|88672.8|88622.8|88669.7|88619.7|33
1637176760000|2021-11-17 19:19:20|88671.7|88621.7|88678.8|88628.8|88678.8|88628.8|88671.3|88621.3|42
1637176770000|2021-11-17 19:19:30|88679.4|88629.4|88684.9|88634.9|88685.8|88635.8|88679.1|88629.1|55
1637176780000|2021-11-17 19:19:40|88685.1|88635.1|88683.8|88633.8|88685.5|88635.5|88683.6|88633.6|30
1637176790000|2021-11-17 19:19:50|88684|88634|88685.2|88635.2|88685.9|88635.9|88679.4|88629.4|48
1637176800000|2021-11-17 19:20:00|88684.3|88634.3|88685|88635|88685.5|88635.5|88680.4|88630.4|47
1637176810000|2021-11-17 19:20:10|88684.6|88634.6|88684|88634|88684.8|88634.8|88681.9|88631.9|40
1637176820000|2021-11-17 19:20:20|88684.1|88634.1|88682.9|88632.9|88684.8|88634.8|88682.9|88632.9|33
1637176830000|2021-11-17 19:20:30|88683.1|88633.1|88686.3|88636.3|88689|88639|88683.1|88633.1|52
1637176840000|2021-11-17 19:20:40|88686.4|88636.4|88688.1|88638.1|88689.2|88639.2|88686.4|88636.4|35
1637176850000|2021-11-17 19:20:50|88688|88638|88687.7|88637.7|88688.9|88638.9|88687.7|88637.7|31
1637176860000|2021-11-17 19:21:00|88688.8|88638.8|88692.8|88642.8|88693|88643|88687.3|88637.3|42
1637176870000|2021-11-17 19:21:10|88691.8|88641.8|88688.2|88638.2|88694|88644|88688.2|88638.2|29
1637176880000|2021-11-17 19:21:20|88686.3|88636.3|88694.5|88644.5|88694.5|88644.5|88684.4|88634.4|58
1637176890000|2021-11-17 19:21:30|88694.6|88644.6|88703.4|88653.4|88704.3|88654.3|88694.3|88644.3|53
1637176900000|2021-11-17 19:21:40|88704.3|88654.3|88702.4|88652.4|88706.7|88656.7|88702.4|88652.4|46
1637176910000|2021-11-17 19:21:50|88702.7|88652.7|88704.8|88654.8|88705.2|88655.2|88702.7|88652.7|35
1637176920000|2021-11-17 19:22:00|88706.2|88656.2|88703.6|88653.6|88706.8|88656.8|88703.3|88653.3|37
1637176930000|2021-11-17 19:22:10|88703.7|88653.7|88705.5|88655.5|88705.5|88655.5|88702.8|88652.8|35
1637176940000|2021-11-17 19:22:20|88705.8|88655.8|88711.3|88661.3|88712.1|88662.1|88705|88655|43
1637176950000|2021-11-17 19:22:30|88711.7|88661.7|88705.9|88655.9|88712.8|88662.8|88705.8|88655.8|39
1637176960000|2021-11-17 19:22:40|88707.1|88657.1|88710.9|88660.9|88711.8|88661.8|88706.6|88656.6|49
1637176970000|2021-11-17 19:22:50|88710.8|88660.8|88711.3|88661.3|88712.3|88662.3|88709.7|88659.7|38
1637176980000|2021-11-17 19:23:00|88713.4|88663.4|88709.7|88659.7|88713.4|88663.4|88708.6|88658.6|38
1637176990000|2021-11-17 19:23:10|88709.5|88659.5|88708.7|88658.7|88709.7|88659.7|88707.9|88657.9|34
1637177000000|2021-11-17 19:23:20|88708.4|88658.4|88707.7|88657.7|88709.2|88659.2|88706|88656|37
1637177010000|2021-11-17 19:23:30|88708.5|88658.5|88704.4|88654.4|88709.9|88659.9|88703.9|88653.9|34
1637177020000|2021-11-17 19:23:40|88704.1|88654.1|88712.3|88662.3|88714|88664|88703.8|88653.8|55
1637177030000|2021-11-17 19:23:50|88713.1|88663.1|88714.6|88664.6|88718.3|88668.3|88712.3|88662.3|41
1637177040000|2021-11-17 19:24:00|88714.2|88664.2|88715.4|88665.4|88717.7|88667.7|88714|88664|49
1637177050000|2021-11-17 19:24:10|88716.4|88666.4|88722.3|88672.3|88723.6|88673.6|88715|88665|52
1637177060000|2021-11-17 19:24:20|88721.4|88671.4|88722.1|88672.1|88725.7|88675.7|88721|88671|48
1637177070000|2021-11-17 19:24:30|88722.5|88672.5|88719.6|88669.6|88722.5|88672.5|88719.2|88669.2|33
1637177080000|2021-11-17 19:24:40|88719.5|88669.5|88720.6|88670.6|88724.2|88674.2|88719.5|88669.5|39
1637177090000|2021-11-17 19:24:50|88720.5|88670.5|88721.9|88671.9|88722.1|88672.1|88719|88669|39
1637177100000|2021-11-17 19:25:00|88722.1|88672.1|88721.2|88671.2|88722.1|88672.1|88719.8|88669.8|30
1637177110000|2021-11-17 19:25:10|88720.7|88670.7|88726.8|88676.8|88726.8|88676.8|88719.6|88669.6|47
1637177120000|2021-11-17 19:25:20|88725.5|88675.5|88734.8|88684.8|88736.7|88693.7|88716.4|88675.3|63
1637177130000|2021-11-17 19:25:30|88734|88684|88718.2|88668.2|88736.5|88686.5|88718.2|88668.2|55
1637177140000|2021-11-17 19:25:40|88717.9|88667.9|88718.4|88668.4|88719.6|88669.6|88715.5|88665.5|55
1637177150000|2021-11-17 19:25:50|88719.1|88669.1|88717.5|88667.5|88719.1|88669.1|88716.5|88666.5|33
1637177160000|2021-11-17 19:26:00|88717.7|88667.7|88720.1|88670.1|88723.9|88673.9|88715.7|88665.7|31
1637177170000|2021-11-17 19:26:10|88719|88669|88718.1|88668.1|88725.1|88680.8|88704.3|88665.7|42
1637177180000|2021-11-17 19:26:20|88716.8|88666.8|88717.8|88667.8|88719.3|88669.3|88716.4|88666.4|28
1637177190000|2021-11-17 19:26:30|88717.7|88667.7|88717.1|88667.1|88717.7|88667.7|88716.2|88666.2|25
1637177200000|2021-11-17 19:26:40|88716.9|88666.9|88719.8|88669.8|88719.8|88669.8|88715.1|88665.1|48
1637177210000|2021-11-17 19:26:50|88719.4|88669.4|88717.9|88667.9|88721.1|88671.1|88716.6|88666.6|32
1637177220000|2021-11-17 19:27:00|88718.6|88668.6|88715.1|88665.1|88718.6|88668.6|88714.9|88664.9|40
1637177230000|2021-11-17 19:27:10|88715.3|88665.3|88718.3|88668.3|88719.5|88683.1|88702.9|88665.2|47
1637177240000|2021-11-17 19:27:20|88717.7|88667.7|88714.8|88664.8|88720|88670|88714.8|88664.8|29
1637177250000|2021-11-17 19:27:30|88714.7|88664.7|88715.3|88665.3|88715.9|88665.9|88714.5|88664.5|29
1637177260000|2021-11-17 19:27:40|88715.4|88665.4|88714.8|88664.8|88715.4|88665.4|88714.7|88664.7|25
1637177270000|2021-11-17 19:27:50|88714.9|88664.9|88714.8|88664.8|88715.3|88665.3|88714.7|88664.7|14
1637177280000|2021-11-17 19:28:00|88715|88665|88714.8|88664.8|88716.6|88666.6|88714.8|88664.8|29
1637177290000|2021-11-17 19:28:10|88716.8|88666.8|88715.3|88665.3|88717.1|88667.1|88714.8|88664.8|16
1637177300000|2021-11-17 19:28:20|88715.2|88665.2|88717.4|88667.4|88717.4|88667.4|88715.2|88665.2|29
1637177310000|2021-11-17 19:28:30|88717.3|88667.3|88716.9|88666.9|88719.5|88669.5|88716.6|88666.6|30
1637177320000|2021-11-17 19:28:40|88718.1|88668.1|88718.3|88668.3|88719.8|88669.8|88716.9|88666.9|23
1637177330000|2021-11-17 19:28:50|88718.7|88668.7|88718|88668|88719.1|88669.1|88717.8|88667.8|33
1637177340000|2021-11-17 19:29:00|88717.9|88667.9|88717.9|88667.9|88718.9|88668.9|88717.1|88667.1|34
1637177350000|2021-11-17 19:29:10|88718|88668|88710.3|88660.3|88718.5|88678.2|88703.2|88659.3|44
1637177360000|2021-11-17 19:29:20|88712|88662|88708.3|88658.3|88712.3|88662.3|88707.7|88657.7|38
1637177370000|2021-11-17 19:29:30|88707.5|88657.5|88708.2|88658.2|88708.7|88658.7|88706.3|88656.3|20
1637177380000|2021-11-17 19:29:40|88708.5|88658.5|88707.2|88657.2|88708.5|88658.5|88707.2|88657.2|19
1637177390000|2021-11-17 19:29:50|88707.3|88657.3|88699.3|88649.3|88708.1|88658.1|88697.3|88647.3|36
1637177400000|2021-11-17 19:30:00|88699.7|88649.7|88700.3|88650.3|88700.7|88650.7|88699.3|88649.3|36
1637177410000|2021-11-17 19:30:10|88700.6|88650.6|88707.1|88657.1|88707.1|88657.1|88700.5|88650.5|40
1637177420000|2021-11-17 19:30:20|88707.7|88657.7|88705.7|88655.7|88708.6|88658.6|88704.6|88654.6|42
1637177430000|2021-11-17 19:30:30|88705.9|88655.9|88709.9|88659.9|88711.1|88661.1|88705.5|88655.5|33
1637177440000|2021-11-17 19:30:40|88710.5|88660.5|88712.4|88662.4|88714.1|88664.1|88709.8|88659.8|28
1637177450000|2021-11-17 19:30:50|88713.1|88663.1|88711.4|88661.4|88713.1|88663.1|88711.2|88661.2|28
1637177460000|2021-11-17 19:31:00|88711.3|88661.3|88709|88659|88712.3|88662.3|88709|88659|29
1637177470000|2021-11-17 19:31:10|88709.9|88659.9|88708|88658|88710|88660|88707|88657|25
1637177480000|2021-11-17 19:31:20|88707.9|88657.9|88700.8|88650.8|88708|88658|88698.5|88648.5|37
1637177490000|2021-11-17 19:31:30|88699.9|88649.9|88702|88652|88703.7|88653.7|88699.4|88649.4|45
1637177500000|2021-11-17 19:31:40|88704.2|88654.2|88698.2|88648.2|88704.2|88654.2|88697|88647|54
1637177510000|2021-11-17 19:31:50|88698.1|88648.1|88698.6|88648.6|88700.8|88650.8|88697.4|88647.4|42
1637177520000|2021-11-17 19:32:00|88699.5|88649.5|88696.8|88646.8|88700.5|88650.5|88692.8|88642.8|52
1637177530000|2021-11-17 19:32:10|88696.2|88646.2|88697|88647|88698.3|88648.3|88695.8|88645.8|23
1637177540000|2021-11-17 19:32:20|88696.7|88646.7|88699.2|88649.2|88700.2|88650.2|88696.6|88646.6|37
1637177550000|2021-11-17 19:32:30|88699.4|88649.4|88699.6|88649.6|88700.5|88650.5|88698.8|88648.8|23
1637177560000|2021-11-17 19:32:40|88698.8|88648.8|88700.3|88650.3|88701.1|88651.1|88698.6|88648.6|27
1637177570000|2021-11-17 19:32:50|88701.1|88651.1|88701.2|88651.2|88703.9|88653.9|88700.5|88650.5|38
1637177580000|2021-11-17 19:33:00|88701.6|88651.6|88696.7|88646.7|88702.4|88652.4|88695.8|88645.8|34
1637177590000|2021-11-17 19:33:10|88696.6|88646.6|88697.6|88647.6|88698.3|88648.3|88696.6|88646.6|11
1637177600000|2021-11-17 19:33:20|88698.3|88648.3|88696.7|88646.7|88699.6|88649.6|88696.6|88646.6|20
1637177610000|2021-11-17 19:33:30|88696.8|88646.8|88697.2|88647.2|88698.1|88648.1|88696.3|88646.3|14
1637177620000|2021-11-17 19:33:40|88697.1|88647.1|88696.1|88646.1|88697.7|88647.7|88696.1|88646.1|23
1637177630000|2021-11-17 19:33:50|88696.2|88646.2|88696.2|88646.2|88697.5|88647.5|88696.2|88646.2|15
1637177640000|2021-11-17 19:34:00|88695.1|88645.1|88695.4|88645.4|88695.8|88645.8|88695.1|88645.1|18
1637177650000|2021-11-17 19:34:10|88695.5|88645.5|88695.8|88645.8|88695.8|88645.8|88692.4|88642.4|50
1637177660000|2021-11-17 19:34:20|88695.7|88645.7|88697.8|88647.8|88697.9|88647.9|88694.8|88644.8|32
1637177670000|2021-11-17 19:34:30|88697.4|88647.4|88698.8|88648.8|88700.2|88650.2|88696.5|88646.5|33
1637177680000|2021-11-17 19:34:40|88699.4|88649.4|88697.7|88647.7|88699.7|88649.7|88697.7|88647.7|27
1637177690000|2021-11-17 19:34:50|88697.8|88647.8|88699.6|88649.6|88700.6|88650.6|88697.6|88647.6|31
1637177700000|2021-11-17 19:35:00|88699.5|88649.5|88699|88649|88700.5|88650.5|88698.3|88648.3|22
1637177710000|2021-11-17 19:35:10|88698.9|88648.9|88699.8|88649.8|88700.6|88650.6|88698.5|88648.5|20
1637177720000|2021-11-17 19:35:20|88699.5|88649.5|88700.1|88650.1|88702.8|88652.8|88699.2|88649.2|34
1637177730000|2021-11-17 19:35:30|88699.4|88649.4|88701.4|88651.4|88701.6|88663.5|88687.8|88649.2|35
1637177740000|2021-11-17 19:35:40|88701.3|88651.3|88683.2|88658.2|88701.3|88661.4|88683|88649.7|23
1637177750000|2021-11-17 19:35:50|88683.1|88658.1|88695.3|88645.3|88697.9|88659.9|88683.1|88643.9|25
1637177760000|2021-11-17 19:36:00|88695.4|88645.4|88682|88657|88697.5|88658|88681.4|88643.1|45
1637177770000|2021-11-17 19:36:10|88681.4|88656.4|88691.4|88641.4|88692.1|88656.4|88681.4|88637.5|42
1637177780000|2021-11-17 19:36:20|88691|88641|88689.1|88639.1|88691|88641|88688.5|88638.5|24
1637177790000|2021-11-17 19:36:30|88689.3|88639.3|88688.3|88638.3|88689.8|88639.8|88687|88637|38
1637177800000|2021-11-17 19:36:40|88689|88639|88693.4|88643.4|88694.1|88644.1|88689|88639|34
1637177810000|2021-11-17 19:36:50|88694.9|88644.9|88694.3|88644.3|88698.3|88648.3|88691.9|88641.9|42
1637177820000|2021-11-17 19:37:00|88693.7|88643.7|88693.3|88643.3|88694.3|88644.3|88691.9|88641.9|36
1637177830000|2021-11-17 19:37:10|88693|88643|88695.3|88645.3|88696|88646|88692.2|88642.2|31
1637177840000|2021-11-17 19:37:20|88695.1|88645.1|88694.3|88644.3|88697.9|88647.9|88694.3|88644.3|27
1637177850000|2021-11-17 19:37:30|88694.2|88644.2|88696.7|88646.7|88696.7|88646.7|88692.3|88642.3|43
1637177860000|2021-11-17 19:37:40|88695.9|88645.9|88695.3|88645.3|88698.3|88648.3|88695.1|88645.1|29
1637177870000|2021-11-17 19:37:50|88695|88645|88696.9|88646.9|88697.1|88647.1|88694.7|88644.7|32
1637177880000|2021-11-17 19:38:00|88697|88647|88695.3|88645.3|88697.4|88647.4|88695|88645|19
1637177890000|2021-11-17 19:38:10|88695.6|88645.6|88696|88646|88697.7|88647.7|88695.2|88645.2|18
1637177900000|2021-11-17 19:38:20|88695.6|88645.6|88696|88646|88697.7|88647.7|88695.3|88645.3|27
1637177910000|2021-11-17 19:38:30|88694.5|88644.5|88695.6|88645.6|88695.9|88645.9|88694.4|88644.4|27
1637177920000|2021-11-17 19:38:40|88695.3|88645.3|88694|88644|88696.5|88646.5|88694|88644|13
1637177930000|2021-11-17 19:38:50|88696|88646|88695.8|88645.8|88696|88646|88694.6|88644.6|21
1637177940000|2021-11-17 19:39:00|88696.2|88646.2|88697.1|88647.1|88697.9|88647.9|88692.6|88642.6|28
1637177950000|2021-11-17 19:39:10|88695.4|88645.4|88697.4|88647.4|88697.4|88647.4|88695.4|88645.4|18
1637177960000|2021-11-17 19:39:20|88696.8|88646.8|88699.4|88649.4|88701|88651|88696|88646|21
1637177970000|2021-11-17 19:39:30|88700.9|88650.9|88700.5|88650.5|88702.5|88652.5|88699|88649|30
1637177980000|2021-11-17 19:39:40|88700.6|88650.6|88701.6|88651.6|88701.8|88651.8|88700.3|88650.3|20
1637177990000|2021-11-17 19:39:50|88701.4|88651.4|88702.3|88652.3|88704.9|88654.9|88701.4|88651.4|34
1637178000000|2021-11-17 19:40:00|88701.9|88651.9|88702.3|88652.3|88703.4|88653.4|88701.8|88651.8|27
1637178010000|2021-11-17 19:40:10|88702.4|88652.4|88703.1|88653.1|88703.2|88653.2|88701.9|88651.9|26
1637178020000|2021-11-17 19:40:20|88702|88652|88702.6|88652.6|88703.4|88653.4|88701.4|88651.4|44
1637178030000|2021-11-17 19:40:30|88702.9|88652.9|88701.7|88651.7|88705.6|88655.6|88701.4|88651.4|40
1637178040000|2021-11-17 19:40:40|88702.1|88652.1|88701.1|88651.1|88702.7|88652.7|88700.4|88650.4|34
1637178050000|2021-11-17 19:40:50|88701.6|88651.6|88700.9|88650.9|88702.4|88652.4|88699.2|88649.2|30
1637178060000|2021-11-17 19:41:00|88700.8|88650.8|88700.4|88650.4|88701.3|88651.3|88700.1|88650.1|34
1637178070000|2021-11-17 19:41:10|88700.3|88650.3|88699.4|88649.4|88700.4|88650.4|88699.3|88649.3|31
1637178080000|2021-11-17 19:41:20|88698.9|88648.9|88696.4|88646.4|88700.5|88650.5|88696|88646|31
1637178090000|2021-11-17 19:41:30|88697|88647|88694.4|88644.4|88698.1|88648.1|88691|88641|51
1637178100000|2021-11-17 19:41:40|88695.1|88645.1|88692.5|88642.5|88695.1|88645.1|88692.5|88642.5|21
1637178110000|2021-11-17 19:41:50|88692.1|88642.1|88681.6|88656.6|88693.8|88658|88681.5|88642.1|18
1637178120000|2021-11-17 19:42:00|88684.1|88659.1|88694.9|88644.9|88696|88659.5|88681.6|88644.6|33
1637178130000|2021-11-17 19:42:10|88694.6|88644.6|88692.1|88642.1|88694.6|88659.9|88684.9|88638.9|51
1637178140000|2021-11-17 19:42:20|88691.7|88641.7|88692.5|88642.5|88692.9|88642.9|88690.5|88640.5|41
1637178150000|2021-11-17 19:42:30|88692.1|88642.1|88693|88643|88694.7|88644.7|88692.1|88642.1|31
1637178160000|2021-11-17 19:42:40|88692.5|88642.5|88693.7|88643.7|88694.4|88644.4|88692|88642|32
1637178170000|2021-11-17 19:42:50|88693.6|88643.6|88696.1|88646.1|88697.2|88647.2|88692.8|88642.8|31
1637178180000|2021-11-17 19:43:00|88695.9|88645.9|88696.2|88646.2|88696.2|88646.2|88694.7|88644.7|8
1637178190000|2021-11-17 19:43:10|88687.7|88662.7|88697.8|88647.8|88700.1|88662.7|88687.7|88646.8|21
1637178200000|2021-11-17 19:43:20|88699.5|88649.5|88698.3|88648.3|88699.9|88649.9|88697.9|88647.9|14
1637178210000|2021-11-17 19:43:30|88697.8|88647.8|88697.2|88647.2|88698.7|88648.7|88697.2|88647.2|16
1637178220000|2021-11-17 19:43:40|88697.6|88647.6|88693.6|88643.6|88700|88650|88692.9|88642.9|31
1637178230000|2021-11-17 19:43:50|88694.3|88644.3|88691.5|88641.5|88695.5|88645.5|88691.5|88641.5|37
1637178240000|2021-11-17 19:44:00|88692.7|88642.7|88694.3|88644.3|88695.5|88645.5|88691.9|88641.9|40
1637178250000|2021-11-17 19:44:10|88694.6|88644.6|88691.7|88641.7|88696.8|88646.8|88691.7|88641.7|32
1637178260000|2021-11-17 19:44:20|88696|88646|88696|88646|88697.9|88647.9|88693.5|88643.5|34
1637178270000|2021-11-17 19:44:30|88695.8|88645.8|88698.4|88648.4|88698.4|88648.4|88695.4|88645.4|26
1637178280000|2021-11-17 19:44:40|88697.9|88647.9|88695|88645|88697.9|88647.9|88694.9|88644.9|22
1637178290000|2021-11-17 19:44:50|88695.4|88645.4|88693.1|88643.1|88695.4|88645.4|88692.3|88642.3|27
1637178300000|2021-11-17 19:45:00|88694.7|88644.7|88697.9|88647.9|88699.5|88649.5|88694.2|88644.2|44
1637178310000|2021-11-17 19:45:10|88699.5|88649.5|88699.8|88649.8|88701.4|88651.4|88698.4|88648.4|35
1637178320000|2021-11-17 19:45:20|88700.6|88650.6|88700.4|88650.4|88701|88651|88699.9|88649.9|30
1637178330000|2021-11-17 19:45:30|88700.1|88650.1|88699.5|88649.5|88700.4|88650.4|88698.1|88648.1|32
1637178340000|2021-11-17 19:45:40|88699|88649|88698.9|88648.9|88699.8|88649.8|88698.7|88648.7|27
1637178350000|2021-11-17 19:45:50|88699.2|88649.2|88702|88652|88704|88654|88698.1|88648.1|46
1637178360000|2021-11-17 19:46:00|88702.5|88652.5|88701.9|88651.9|88702.5|88652.5|88700.9|88650.9|29
1637178370000|2021-11-17 19:46:10|88702|88652|88702.3|88652.3|88703.6|88653.6|88701.6|88651.6|28
1637178380000|2021-11-17 19:46:20|88702.4|88652.4|88703.9|88653.9|88704.8|88654.8|88701.8|88651.8|24
1637178390000|2021-11-17 19:46:30|88705.2|88655.2|88705.6|88655.6|88706.9|88656.9|88704.4|88654.4|41
1637178400000|2021-11-17 19:46:40|88705.8|88655.8|88707.5|88657.5|88707.8|88657.8|88705.4|88655.4|40
1637178410000|2021-11-17 19:46:50|88707.6|88657.6|88706.7|88656.7|88708|88658|88706.2|88656.2|37
1637178420000|2021-11-17 19:47:00|88707.5|88657.5|88700.5|88650.5|88707.5|88657.5|88699.4|88649.4|37
1637178430000|2021-11-17 19:47:10|88700.8|88650.8|88699.1|88649.1|88701.6|88651.6|88699|88649|35
1637178440000|2021-11-17 19:47:20|88699.2|88649.2|88701.5|88651.5|88701.8|88651.8|88699.1|88649.1|29
1637178450000|2021-11-17 19:47:30|88702.3|88652.3|88697.4|88647.4|88702.3|88652.3|88697.4|88647.4|37
1637178460000|2021-11-17 19:47:40|88697.5|88647.5|88697.4|88647.4|88698.5|88648.5|88696.1|88646.1|30
1637178470000|2021-11-17 19:47:50|88697.8|88647.8|88697.7|88647.7|88697.8|88647.8|88696.1|88646.1|16
1637178480000|2021-11-17 19:48:00|88698.8|88648.8|88697.7|88647.7|88698.8|88648.8|88696.5|88646.5|19
1637178490000|2021-11-17 19:48:10|88697.9|88647.9|88692.4|88642.4|88698.1|88648.1|88690.5|88640.5|51
1637178500000|2021-11-17 19:48:20|88692.3|88642.3|88693.1|88643.1|88693.9|88643.9|88691.9|88641.9|42
1637178510000|2021-11-17 19:48:30|88693.2|88643.2|88691.1|88641.1|88693.2|88643.2|88691.1|88641.1|43
1637178520000|2021-11-17 19:48:40|88691.2|88641.2|88696.6|88646.6|88696.9|88646.9|88690.4|88640.4|47
1637178530000|2021-11-17 19:48:50|88697.2|88647.2|88693.5|88643.5|88697.3|88647.3|88693.4|88643.4|46
1637178540000|2021-11-17 19:49:00|88694.7|88644.7|88693.6|88643.6|88694.9|88644.9|88693.2|88643.2|36
1637178550000|2021-11-17 19:49:10|88693.7|88643.7|88692.5|88642.5|88694.6|88644.6|88692.5|88642.5|29
1637178560000|2021-11-17 19:49:20|88692.4|88642.4|88694.1|88644.1|88697.9|88647.9|88692.3|88642.3|39
1637178570000|2021-11-17 19:49:30|88695.2|88645.2|88694.9|88644.9|88695.9|88645.9|88693.9|88643.9|30
1637178580000|2021-11-17 19:49:40|88695.1|88645.1|88695.9|88645.9|88699.4|88649.4|88695|88645|39
1637178590000|2021-11-17 19:49:50|88695.7|88645.7|88698.8|88648.8|88700.8|88650.8|88695.7|88645.7|44
1637178600000|2021-11-17 19:50:00|88698.9|88648.9|88700|88650|88700.6|88650.6|88698.6|88648.6|37
1637178610000|2021-11-17 19:50:10|88700.2|88650.2|88699.6|88649.6|88701.1|88651.1|88699.3|88649.3|29
1637178620000|2021-11-17 19:50:20|88699.8|88649.8|88701.1|88651.1|88701.8|88651.8|88699.7|88649.7|36
1637178630000|2021-11-17 19:50:30|88700.9|88650.9|88700|88650|88700.9|88650.9|88699.1|88649.1|34
1637178640000|2021-11-17 19:50:40|88701|88651|88700.5|88650.5|88701|88651|88699.3|88649.3|29
1637178650000|2021-11-17 19:50:50|88700.4|88650.4|88699|88649|88700.5|88650.5|88699|88649|25
1637178660000|2021-11-17 19:51:00|88699.3|88649.3|88701.5|88651.5|88703.2|88653.2|88699.1|88649.1|36
1637178670000|2021-11-17 19:51:10|88702|88652|88702.5|88652.5|88702.9|88652.9|88701.1|88651.1|31
1637178680000|2021-11-17 19:51:20|88702.3|88652.3|88701|88651|88702.7|88652.7|88700|88650|32
1637178690000|2021-11-17 19:51:30|88701.5|88651.5|88702|88652|88702.6|88652.6|88700.6|88650.6|33
1637178700000|2021-11-17 19:51:40|88702.8|88652.8|88702.8|88652.8|88703.1|88653.1|88701.2|88651.2|28
1637178710000|2021-11-17 19:51:50|88703.5|88653.5|88704|88654|88704.4|88654.4|88701.6|88651.6|38
1637178720000|2021-11-17 19:52:00|88703.4|88653.4|88703.8|88653.8|88704.6|88654.6|88702.8|88652.8|37
1637178730000|2021-11-17 19:52:10|88703.9|88653.9|88703.1|88653.1|88705.1|88655.1|88702.4|88652.4|44
1637178740000|2021-11-17 19:52:20|88702.9|88652.9|88703.7|88653.7|88704.2|88654.2|88702.2|88652.2|22
1637178750000|2021-11-17 19:52:30|88703.8|88653.8|88705.7|88655.7|88707.3|88657.3|88703.4|88653.4|41
1637178760000|2021-11-17 19:52:40|88707.6|88657.6|88706.6|88656.6|88708.4|88658.4|88706.6|88656.6|24
1637178770000|2021-11-17 19:52:50|88706.7|88656.7|88707.1|88657.1|88708|88658|88706.7|88656.7|27
1637178780000|2021-11-17 19:53:00|88707.2|88657.2|88706|88656|88707.6|88657.6|88705.9|88655.9|17
1637178790000|2021-11-17 19:53:10|88705|88655|88706.1|88656.1|88706.6|88656.6|88704.7|88654.7|29
1637178800000|2021-11-17 19:53:20|88706.2|88656.2|88706.1|88656.1|88707|88657|88704.7|88654.7|22
1637178810000|2021-11-17 19:53:30|88706|88656|88706.5|88656.5|88706.7|88656.7|88705.2|88655.2|34
1637178820000|2021-11-17 19:53:40|88706.4|88656.4|88703.8|88653.8|88706.7|88656.7|88701.3|88651.3|40
1637178830000|2021-11-17 19:53:50|88704.2|88654.2|88702|88652|88704.2|88654.2|88701.3|88651.3|26
1637178840000|2021-11-17 19:54:00|88701.7|88651.7|88702.1|88652.1|88706.2|88656.2|88701.6|88651.6|36
1637178850000|2021-11-17 19:54:10|88702.8|88652.8|88702.4|88652.4|88703.3|88653.3|88700.4|88650.4|25
1637178860000|2021-11-17 19:54:20|88702.1|88652.1|88697.8|88647.8|88702.6|88659.1|88683.8|88647.5|33
1637178870000|2021-11-17 19:54:30|88698|88648|88699.6|88649.6|88700.9|88650.9|88698|88648|40
1637178880000|2021-11-17 19:54:40|88699.7|88649.7|88699|88649|88700.7|88650.7|88698.7|88648.7|30
1637178890000|2021-11-17 19:54:50|88698.9|88648.9|88697.8|88647.8|88700.4|88650.4|88697.8|88647.8|40
1637178900000|2021-11-17 19:55:00|88697.3|88647.3|88697.8|88647.8|88698.7|88648.7|88697.1|88647.1|22
1637178910000|2021-11-17 19:55:10|88698.2|88648.2|88698.6|88648.6|88699.6|88649.6|88697.4|88647.4|38
1637178920000|2021-11-17 19:55:20|88698.7|88648.7|88699.1|88649.1|88700.9|88650.9|88698.4|88648.4|18
1637178930000|2021-11-17 19:55:30|88698.9|88648.9|88702.6|88652.6|88702.8|88652.8|88697|88647|26
1637178940000|2021-11-17 19:55:40|88702.2|88652.2|88696.2|88646.2|88702.9|88659.8|88682.8|88644.3|51
1637178950000|2021-11-17 19:55:50|88696.5|88646.5|88696.9|88646.9|88697.2|88647.2|88694.6|88644.6|45
1637178960000|2021-11-17 19:56:00|88697.1|88647.1|88684.5|88659.5|88700.4|88659.9|88683.6|88646.3|39
1637178970000|2021-11-17 19:56:10|88684|88659|88682.6|88657.6|88684.6|88659.6|88682.2|88657.2|37
1637178980000|2021-11-17 19:56:20|88682.4|88657.4|88695.6|88645.6|88695.6|88658.2|88682.4|88644.3|18
1637178990000|2021-11-17 19:56:30|88695.5|88645.5|88695.6|88645.6|88696.8|88646.8|88695.2|88645.2|15
1637179000000|2021-11-17 19:56:40|88695.4|88645.4|88694.4|88644.4|88696.1|88646.1|88693|88643|33
1637179010000|2021-11-17 19:56:50|88695.3|88645.3|88696.6|88646.6|88696.6|88646.6|88694.9|88644.9|16
1637179020000|2021-11-17 19:57:00|88696.2|88646.2|88694.4|88644.4|88696.8|88646.8|88694|88644|28
1637179030000|2021-11-17 19:57:10|88694.5|88644.5|88695.1|88645.1|88695.7|88645.7|88693.5|88643.5|34
1637179040000|2021-11-17 19:57:20|88694.7|88644.7|88695.8|88645.8|88696.4|88646.4|88694.7|88644.7|23
1637179050000|2021-11-17 19:57:30|88695.7|88645.7|88695.6|88645.6|88696|88646|88695|88645|24
1637179060000|2021-11-17 19:57:40|88695.7|88645.7|88698.4|88648.4|88698.6|88648.6|88695|88645|20
1637179070000|2021-11-17 19:57:50|88698.1|88648.1|88696.5|88646.5|88698.3|88648.3|88696.4|88646.4|23
1637179080000|2021-11-17 19:58:00|88696.4|88646.4|88695.2|88645.2|88697.2|88647.2|88694.8|88644.8|19
1637179090000|2021-11-17 19:58:10|88694.9|88644.9|88693.2|88643.2|88694.9|88644.9|88691.3|88641.3|43
1637179100000|2021-11-17 19:58:20|88693.8|88643.8|88690.1|88640.1|88694.3|88644.3|88690.1|88640.1|30
1637179110000|2021-11-17 19:58:30|88690.3|88640.3|88691.3|88641.3|88691.3|88641.3|88688.7|88638.7|32
1637179120000|2021-11-17 19:58:40|88691.7|88641.7|88700.3|88650.3|88702|88661.9|88684|88641.7|55
1637179130000|2021-11-17 19:58:50|88700.7|88650.7|88701.1|88651.1|88702.1|88652.1|88700|88650|43
1637179140000|2021-11-17 19:59:00|88701.2|88651.2|88705.5|88655.5|88706.6|88668.6|88691.5|88650.5|49
1637179150000|2021-11-17 19:59:10|88705.4|88655.4|88705.7|88655.7|88705.8|88655.8|88704.8|88654.8|28
1637179160000|2021-11-17 19:59:20|88703.9|88653.9|88688.7|88663.7|88705.6|88664.4|88688.3|88652.4|40
1637179170000|2021-11-17 19:59:30|88688.6|88663.6|88690.2|88665.2|88691|88666|88688.6|88663.6|47
1637179180000|2021-11-17 19:59:40|88689.8|88664.8|88689.9|88664.9|88691|88666|88688.2|88663.2|29
1637179190000|2021-11-17 19:59:50|88690.1|88665.1|88690.1|88665.1|88690.4|88665.4|88688.3|88663.3|55
1637179200000|2021-11-17 20:00:00|88689.9|88664.9|88704.1|88654.1|88704.6|88667.9|88688.9|88652.4|49
1637179210000|2021-11-17 20:00:10|88704.2|88654.2|88705.5|88655.5|88706.6|88656.6|88703|88653|27
1637179220000|2021-11-17 20:00:20|88705.4|88655.4|88703.2|88653.2|88705.4|88655.4|88703|88653|34
1637179230000|2021-11-17 20:00:30|88703.5|88653.5|88703|88653|88703.5|88653.5|88701.7|88651.7|26
1637179240000|2021-11-17 20:00:40|88703.1|88653.1|88710.7|88660.7|88710.7|88660.7|88703|88653|38
1637179250000|2021-11-17 20:00:50|88711.1|88661.1|88717.3|88667.3|88719.4|88669.4|88710.9|88660.9|43
1637179260000|2021-11-17 20:01:00|88717.2|88667.2|88715.7|88665.7|88718.4|88668.4|88715.4|88665.4|31
1637179270000|2021-11-17 20:01:10|88715.8|88665.8|88717.9|88667.9|88717.9|88667.9|88715.8|88665.8|29
1637179280000|2021-11-17 20:01:20|88718|88668|88719.9|88669.9|88722.2|88672.2|88717.1|88667.1|48
1637179290000|2021-11-17 20:01:30|88720|88670|88719.7|88669.7|88720.1|88670.1|88718.9|88668.9|27
1637179300000|2021-11-17 20:01:40|88719.5|88669.5|88720.2|88670.2|88721.3|88671.3|88719.2|88669.2|26
1637179310000|2021-11-17 20:01:50|88720|88670|88727.1|88677.1|88727.3|88677.3|88719.8|88669.8|48
1637179320000|2021-11-17 20:02:00|88727.3|88677.3|88725.2|88675.2|88727.3|88677.3|88724.7|88674.7|46
1637179330000|2021-11-17 20:02:10|88725.1|88675.1|88722.9|88672.9|88725.5|88675.5|88722.7|88672.7|30
1637179340000|2021-11-17 20:02:20|88723.1|88673.1|88722.7|88672.7|88724.6|88674.6|88722.2|88672.2|30
1637179350000|2021-11-17 20:02:30|88722.8|88672.8|88719.1|88669.1|88722.9|88672.9|88717.3|88667.3|46
1637179360000|2021-11-17 20:02:40|88719.2|88669.2|88718.7|88668.7|88720.2|88670.2|88716.3|88666.3|25
1637179370000|2021-11-17 20:02:50|88718.8|88668.8|88716.8|88666.8|88720|88670|88716.4|88666.4|28
1637179380000|2021-11-17 20:03:00|88716.5|88666.5|88718.9|88668.9|88719.1|88669.1|88716.5|88666.5|42
1637179390000|2021-11-17 20:03:10|88718.5|88668.5|88712.4|88662.4|88718.5|88668.5|88711.7|88661.7|43
1637179400000|2021-11-17 20:03:20|88712.5|88662.5|88712.6|88662.6|88714.3|88664.3|88712.5|88662.5|35
1637179410000|2021-11-17 20:03:30|88712.5|88662.5|88717.4|88667.4|88717.6|88667.6|88712.3|88662.3|37
1637179420000|2021-11-17 20:03:40|88716.8|88666.8|88714.3|88664.3|88718.6|88668.6|88714.3|88664.3|35
1637179430000|2021-11-17 20:03:50|88714.6|88664.6|88714.3|88664.3|88714.6|88664.6|88713.9|88663.9|28
1637179440000|2021-11-17 20:04:00|88714.4|88664.4|88716.5|88666.5|88717.6|88667.6|88714.4|88664.4|18
1637179450000|2021-11-17 20:04:10|88716.9|88666.9|88716.7|88666.7|88717.4|88667.4|88716.3|88666.3|21
1637179460000|2021-11-17 20:04:20|88717|88667|88718.1|88668.1|88718.4|88668.4|88717|88667|29
1637179470000|2021-11-17 20:04:30|88718.6|88668.6|88718.5|88668.5|88720.3|88670.3|88717.9|88667.9|40
1637179480000|2021-11-17 20:04:40|88718.4|88668.4|88720.6|88670.6|88721.1|88671.1|88718.4|88668.4|22
1637179490000|2021-11-17 20:04:50|88720.9|88670.9|88717|88667|88721.6|88671.6|88716.6|88666.6|31
1637179500000|2021-11-17 20:05:00|88717.1|88667.1|88714.8|88664.8|88719.5|88669.5|88713.6|88663.6|41
1637179510000|2021-11-17 20:05:10|88714.7|88664.7|88713.6|88663.6|88715.3|88665.3|88713.6|88663.6|35
1637179520000|2021-11-17 20:05:20|88714|88664|88715.6|88665.6|88716.1|88666.1|88713.6|88663.6|16
1637179530000|2021-11-17 20:05:30|88716.1|88666.1|88719.2|88669.2|88719.8|88669.8|88716.1|88666.1|22
1637179540000|2021-11-17 20:05:40|88718.6|88668.6|88724.1|88674.1|88724.1|88674.1|88718.6|88668.6|44
1637179550000|2021-11-17 20:05:50|88724.2|88674.2|88720.9|88670.9|88724.2|88674.2|88720.9|88670.9|30
1637179560000|2021-11-17 20:06:00|88721|88671|88723.2|88673.2|88723.3|88673.3|88721|88671|25
1637179570000|2021-11-17 20:06:10|88723.3|88673.3|88720.9|88670.9|88723.7|88673.7|88720.6|88670.6|35
1637179580000|2021-11-17 20:06:20|88721.6|88671.6|88723.4|88673.4|88723.4|88673.4|88720.8|88670.8|26
1637179590000|2021-11-17 20:06:30|88723.6|88673.6|88722|88672|88723.6|88673.6|88721.9|88671.9|30
1637179600000|2021-11-17 20:06:40|88721.9|88671.9|88725.3|88675.3|88725.5|88675.5|88721.4|88671.4|33
1637179610000|2021-11-17 20:06:50|88724.7|88674.7|88725.3|88675.3|88725.4|88675.4|88723.7|88673.7|34
1637179620000|2021-11-17 20:07:00|88725.1|88675.1|88729.2|88679.2|88730.7|88680.7|88724.7|88674.7|26
1637179630000|2021-11-17 20:07:10|88729|88679|88728|88678|88729.9|88679.9|88727.6|88677.6|30
1637179640000|2021-11-17 20:07:20|88727.9|88677.9|88727.5|88677.5|88729|88679|88727|88677|37
1637179650000|2021-11-17 20:07:30|88727.4|88677.4|88728.6|88678.6|88730.2|88680.2|88726.7|88676.7|32
1637179660000|2021-11-17 20:07:40|88727.7|88677.7|88721.2|88671.2|88727.7|88677.7|88720.8|88670.8|28
1637179670000|2021-11-17 20:07:50|88721|88671|88721.6|88671.6|88721.6|88671.6|88720.5|88670.5|22
1637179680000|2021-11-17 20:08:00|88722.3|88672.3|88722.5|88672.5|88722.9|88672.9|88721.9|88671.9|25
1637179690000|2021-11-17 20:08:10|88722.6|88672.6|88722.7|88672.7|88723.2|88673.2|88722.3|88672.3|21
1637179700000|2021-11-17 20:08:20|88722.8|88672.8|88721|88671|88722.9|88672.9|88720|88670|31
1637179710000|2021-11-17 20:08:30|88720.6|88670.6|88716.6|88666.6|88720.7|88670.7|88715.2|88665.2|41
1637179720000|2021-11-17 20:08:40|88716.8|88666.8|88716.2|88666.2|88717.2|88667.2|88714.7|88664.7|36
1637179730000|2021-11-17 20:08:50|88716.6|88666.6|88716.2|88666.2|88716.6|88666.6|88715.4|88665.4|24
1637179740000|2021-11-17 20:09:00|88716.4|88666.4|88716.9|88666.9|88717.4|88667.4|88716.1|88666.1|26
1637179750000|2021-11-17 20:09:10|88716.7|88666.7|88717|88667|88717.5|88667.5|88716.5|88666.5|23
1637179760000|2021-11-17 20:09:20|88717.1|88667.1|88717.4|88667.4|88718.3|88668.3|88716.9|88666.9|24
1637179770000|2021-11-17 20:09:30|88717.3|88667.3|88717.4|88667.4|88718.5|88668.5|88716.7|88666.7|24
1637179780000|2021-11-17 20:09:40|88717.3|88667.3|88715.8|88665.8|88717.6|88667.6|88715.7|88665.7|34
1637179790000|2021-11-17 20:09:50|88715.7|88665.7|88715.7|88665.7|88716.5|88666.5|88715.2|88665.2|28
1637179800000|2021-11-17 20:10:00|88716.5|88666.5|88711.8|88661.8|88716.6|88666.6|88711.3|88661.3|37
1637179810000|2021-11-17 20:10:10|88712|88662|88711.9|88661.9|88712.8|88662.8|88710.7|88660.7|28
1637179820000|2021-11-17 20:10:20|88712.1|88662.1|88712.2|88662.2|88712.5|88662.5|88711.3|88661.3|23
1637179830000|2021-11-17 20:10:30|88712.3|88662.3|88711.2|88661.2|88712.5|88662.5|88711|88661|26
1637179840000|2021-11-17 20:10:40|88711.3|88661.3|88713.6|88663.6|88713.9|88663.9|88711.3|88661.3|25
1637179850000|2021-11-17 20:10:50|88713.1|88663.1|88710.9|88660.9|88715|88665|88710.8|88660.8|33
1637179860000|2021-11-17 20:11:00|88709.7|88659.7|88708|88658|88711.3|88661.3|88705.9|88655.9|27
1637179870000|2021-11-17 20:11:10|88707.9|88657.9|88705.7|88655.7|88707.9|88657.9|88704.4|88654.4|29
1637179880000|2021-11-17 20:11:20|88705.6|88655.6|88707.2|88657.2|88707.6|88657.6|88704.9|88654.9|36
1637179890000|2021-11-17 20:11:30|88707.3|88657.3|88708.4|88658.4|88708.5|88658.5|88707.3|88657.3|16
1637179900000|2021-11-17 20:11:40|88708.2|88658.2|88707.8|88657.8|88709.1|88659.1|88707.8|88657.8|28
1637179910000|2021-11-17 20:11:50|88707.4|88657.4|88709|88659|88709.4|88659.4|88707.4|88657.4|33
1637179920000|2021-11-17 20:12:00|88708.8|88658.8|88709.6|88659.6|88709.6|88659.6|88708.1|88658.1|34
1637179930000|2021-11-17 20:12:10|88709.1|88659.1|88708.7|88658.7|88709.1|88659.1|88708.3|88658.3|15
1637179940000|2021-11-17 20:12:20|88708.4|88658.4|88709.1|88659.1|88709.1|88659.1|88708.2|88658.2|19
1637179950000|2021-11-17 20:12:30|88708.9|88658.9|88707.9|88657.9|88709.2|88659.2|88707.8|88657.8|16
1637179960000|2021-11-17 20:12:40|88708|88658|88706.9|88656.9|88709.7|88659.7|88706.9|88656.9|27
1637179970000|2021-11-17 20:12:50|88706.8|88656.8|88709.1|88659.1|88709.5|88659.5|88706.8|88656.8|14
1637179980000|2021-11-17 20:13:00|88708.8|88658.8|88709.2|88659.2|88709.7|88659.7|88708|88658|37
1637179990000|2021-11-17 20:13:10|88709.5|88659.5|88709.2|88659.2|88709.7|88659.7|88708.5|88658.5|25
1637180000000|2021-11-17 20:13:20|88709.1|88659.1|88706.5|88656.5|88709.5|88659.5|88706.1|88656.1|27
1637180010000|2021-11-17 20:13:30|88706.3|88656.3|88706.2|88656.2|88707.5|88657.5|88706.1|88656.1|19
1637180020000|2021-11-17 20:13:40|88706.3|88656.3|88704.1|88654.1|88706.3|88656.3|88704.1|88654.1|8
1637180030000|2021-11-17 20:13:50|88704.2|88654.2|88704.1|88654.1|88704.2|88654.2|88704|88654|3
1637180040000|2021-11-17 20:14:00|88703.7|88653.7|88703.4|88653.4|88703.7|88653.7|88703.3|88653.3|7
1637180050000|2021-11-17 20:14:10|88703.3|88653.3|88695.8|88645.8|88703.3|88653.3|88695.4|88645.4|30
1637180060000|2021-11-17 20:14:20|88695.9|88645.9|88683.6|88633.6|88696|88646|88681.6|88631.6|43
1637180070000|2021-11-17 20:14:30|88683.7|88633.7|88683.6|88633.6|88684.1|88634.1|88682.9|88632.9|29
1637180080000|2021-11-17 20:14:40|88683.5|88633.5|88685.3|88635.3|88685.6|88635.6|88683.4|88633.4|24
1637180090000|2021-11-17 20:14:50|88685.2|88635.2|88684.1|88634.1|88685.2|88635.2|88684|88634|23
1637180100000|2021-11-17 20:15:00|88684|88634|88683.7|88633.7|88684.2|88634.2|88683.5|88633.5|25
1637180110000|2021-11-17 20:15:10|88683.4|88633.4|88681.4|88631.4|88683.4|88633.4|88681.4|88631.4|31
1637180120000|2021-11-17 20:15:20|88681.5|88631.5|88679.8|88629.8|88684|88634|88678.2|88628.2|31
1637180130000|2021-11-17 20:15:30|88679.5|88629.5|88670.9|88620.9|88681.9|88631.9|88670.5|88620.5|57
1637180140000|2021-11-17 20:15:40|88670.7|88620.7|88670.7|88620.7|88671.3|88621.3|88670.2|88620.2|33
1637180150000|2021-11-17 20:15:50|88671|88621|88671.7|88621.7|88672.1|88622.1|88670.7|88620.7|26
1637180160000|2021-11-17 20:16:00|88671.6|88621.6|88672.7|88622.7|88672.7|88622.7|88671.6|88621.6|29
1637180170000|2021-11-17 20:16:10|88672.8|88622.8|88673.7|88623.7|88673.9|88623.9|88672.8|88622.8|24
1637180180000|2021-11-17 20:16:20|88673.2|88623.2|88670.5|88620.5|88673.7|88623.7|88668.1|88618.1|40
1637180190000|2021-11-17 20:16:30|88670.7|88620.7|88677.2|88627.2|88678.8|88628.8|88670.7|88620.7|46
1637180200000|2021-11-17 20:16:40|88676.7|88626.7|88667.6|88617.6|88678.1|88628.1|88666.1|88616.1|42
1637180210000|2021-11-17 20:16:50|88666.5|88616.5|88657.1|88607.1|88666.5|88616.5|88655.8|88605.8|49
1637180220000|2021-11-17 20:17:00|88656.1|88606.1|88648.4|88598.4|88656.9|88606.9|88647.6|88597.6|38
1637180230000|2021-11-17 20:17:10|88648.2|88598.2|88653.1|88603.1|88654.5|88604.5|88648.2|88598.2|52
1637180240000|2021-11-17 20:17:20|88653.4|88603.4|88648.3|88598.3|88653.8|88603.8|88648.1|88598.1|52
1637180250000|2021-11-17 20:17:30|88648.1|88598.1|88644.6|88594.6|88653.6|88603.6|88644.6|88594.6|48
1637180260000|2021-11-17 20:17:40|88644.5|88594.5|88646.3|88596.3|88647.2|88597.2|88644.1|88594.1|42
1637180270000|2021-11-17 20:17:50|88646.2|88596.2|88647.6|88597.6|88647.8|88597.8|88646.2|88596.2|21
1637180280000|2021-11-17 20:18:00|88647.9|88597.9|88636.3|88586.3|88648.5|88598.5|88634.2|88584.2|45
1637180290000|2021-11-17 20:18:10|88635.9|88585.9|88636.3|88586.3|88637.6|88587.6|88635.5|88585.5|29
1637180300000|2021-11-17 20:18:20|88636.1|88586.1|88636.4|88586.4|88637.1|88587.1|88635.9|88585.9|35
1637180310000|2021-11-17 20:18:30|88636.6|88586.6|88635.9|88585.9|88640.2|88590.2|88633.3|88583.3|19
1637180320000|2021-11-17 20:18:40|88635.6|88585.6|88635.4|88585.4|88637.6|88587.6|88634.8|88584.8|48
1637180330000|2021-11-17 20:18:50|88636.2|88586.2|88631.7|88581.7|88638.2|88588.2|88630.6|88580.6|44
1637180340000|2021-11-17 20:19:00|88631.6|88581.6|88623.7|88573.7|88632.7|88582.7|88623.1|88573.1|39
1637180350000|2021-11-17 20:19:10|88623.5|88573.5|88618|88568|88624.6|88574.6|88615.5|88565.5|29
1637180360000|2021-11-17 20:19:20|88619.5|88569.5|88621.5|88571.5|88623|88573|88616.9|88566.9|42
1637180370000|2021-11-17 20:19:30|88621.9|88571.9|88623.5|88573.5|88624.7|88574.7|88621.6|88571.6|41
1637180380000|2021-11-17 20:19:40|88624.7|88574.7|88626.5|88576.5|88629.7|88579.7|88624.7|88574.7|38
1637180390000|2021-11-17 20:19:50|88626.4|88576.4|88625.8|88575.8|88627.2|88577.2|88625.1|88575.1|31
1637180400000|2021-11-17 20:20:00|88625.9|88575.9|88625.7|88575.7|88627|88577|88625.3|88575.3|41
1637180410000|2021-11-17 20:20:10|88625.8|88575.8|88625.7|88575.7|88626.1|88576.1|88624.6|88574.6|25
1637180420000|2021-11-17 20:20:20|88626.1|88576.1|88626.1|88576.1|88626.3|88576.3|88625.3|88575.3|17
1637180430000|2021-11-17 20:20:30|88625.9|88575.9|88625.5|88575.5|88627|88577|88625.1|88575.1|24
1637180440000|2021-11-17 20:20:40|88625.3|88575.3|88626.2|88576.2|88629.1|88579.1|88623.4|88573.4|35
1637180450000|2021-11-17 20:20:50|88625.2|88575.2|88626.7|88576.7|88626.8|88576.8|88625.2|88575.2|21
1637180460000|2021-11-17 20:21:00|88625.6|88575.6|88626.2|88576.2|88626.9|88576.9|88625.3|88575.3|32
1637180470000|2021-11-17 20:21:10|88625.8|88575.8|88625.8|88575.8|88627.6|88577.6|88624.8|88574.8|27
1637180480000|2021-11-17 20:21:20|88626.4|88576.4|88627.1|88577.1|88628.2|88578.2|88625.5|88575.5|27
1637180490000|2021-11-17 20:21:30|88626.8|88576.8|88638.9|88588.9|88638.9|88588.9|88626.8|88576.8|48
1637180500000|2021-11-17 20:21:40|88638.4|88588.4|88642.6|88592.6|88645.2|88595.2|88636.2|88586.2|48
1637180510000|2021-11-17 20:21:50|88644.2|88594.2|88641.9|88591.9|88644.2|88594.2|88641.3|88591.3|30
1637180520000|2021-11-17 20:22:00|88641.6|88591.6|88640.7|88590.7|88642.3|88592.3|88640.6|88590.6|33
1637180530000|2021-11-17 20:22:10|88640.6|88590.6|88642|88592|88642.3|88592.3|88640.6|88590.6|31
1637180540000|2021-11-17 20:22:20|88642.1|88592.1|88638.7|88588.7|88642.9|88592.9|88636.1|88586.1|28
1637180550000|2021-11-17 20:22:30|88638.6|88588.6|88640.3|88590.3|88640.9|88590.9|88637.4|88587.4|28
1637180560000|2021-11-17 20:22:40|88640.6|88590.6|88641.5|88591.5|88641.5|88591.5|88637.7|88587.7|35
1637180570000|2021-11-17 20:22:50|88641.6|88591.6|88638.9|88588.9|88647|88597|88638.9|88588.9|50
1637180580000|2021-11-17 20:23:00|88639.1|88589.1|88639.8|88589.8|88640.2|88590.2|88638.6|88588.6|49
1637180590000|2021-11-17 20:23:10|88639.7|88589.7|88642.5|88592.5|88643.5|88593.5|88639.4|88589.4|49
1637180600000|2021-11-17 20:23:20|88642.6|88592.6|88650.1|88600.1|88650.3|88600.3|88642.5|88592.5|47
1637180610000|2021-11-17 20:23:30|88650|88600|88647.9|88597.9|88650|88600|88647.1|88597.1|48
1637180620000|2021-11-17 20:23:40|88648.1|88598.1|88649.9|88599.9|88650.2|88600.2|88647.9|88597.9|44
1637180630000|2021-11-17 20:23:50|88650.2|88600.2|88650.6|88600.6|88653.6|88603.6|88648.8|88598.8|43
1637180640000|2021-11-17 20:24:00|88650|88600|88652.7|88602.7|88654.7|88604.7|88649.7|88599.7|44
1637180650000|2021-11-17 20:24:10|88653.3|88603.3|88650.9|88600.9|88655|88605|88649.9|88599.9|41
1637180660000|2021-11-17 20:24:20|88653.2|88603.2|88653.2|88603.2|88655|88605|88652.8|88602.8|22
1637180670000|2021-11-17 20:24:30|88653.1|88603.1|88647.7|88597.7|88655.5|88605.5|88647.4|88597.4|49
1637180680000|2021-11-17 20:24:40|88647.4|88597.4|88644.7|88594.7|88649.8|88599.8|88642.7|88592.7|41
1637180690000|2021-11-17 20:24:50|88645.9|88595.9|88643.4|88593.4|88646.4|88596.4|88642.8|88592.8|35
1637180700000|2021-11-17 20:25:00|88645.5|88595.5|88651|88601|88651.3|88601.3|88642.7|88592.7|45
1637180710000|2021-11-17 20:25:10|88651.4|88601.4|88650|88600|88651.6|88601.6|88650|88600|21
1637180720000|2021-11-17 20:25:20|88650.4|88600.4|88651.1|88601.1|88651.5|88601.5|88650.1|88600.1|20
1637180730000|2021-11-17 20:25:30|88650.7|88600.7|88651.6|88601.6|88651.8|88601.8|88650.3|88600.3|23
1637180740000|2021-11-17 20:25:40|88651.5|88601.5|88654|88604|88655.4|88605.4|88651|88601|28
1637180750000|2021-11-17 20:25:50|88654.2|88604.2|88654.9|88604.9|88654.9|88604.9|88652.4|88602.4|29
1637180760000|2021-11-17 20:26:00|88655.7|88605.7|88647.7|88597.7|88658.2|88608.2|88647.6|88597.6|40
1637180770000|2021-11-17 20:26:10|88647.2|88597.2|88640.3|88590.3|88647.8|88597.8|88638.8|88588.8|42
1637180780000|2021-11-17 20:26:20|88640.4|88590.4|88641|88591|88641.7|88591.7|88639.2|88589.2|19
1637180790000|2021-11-17 20:26:30|88640.8|88590.8|88648.1|88598.1|88648.3|88598.3|88640.8|88590.8|36
1637180800000|2021-11-17 20:26:40|88647.6|88597.6|88649.5|88599.5|88649.6|88599.6|88646.8|88596.8|23
1637180810000|2021-11-17 20:26:50|88649.6|88599.6|88650.3|88600.3|88650.8|88600.8|88649|88599|25
1637180820000|2021-11-17 20:27:00|88650.9|88600.9|88649.3|88599.3|88651.3|88601.3|88648.9|88598.9|35
1637180830000|2021-11-17 20:27:10|88650|88600|88649.8|88599.8|88650.8|88600.8|88647.8|88597.8|30
1637180840000|2021-11-17 20:27:20|88650|88600|88650.6|88600.6|88651.2|88601.2|88649.8|88599.8|22
1637180850000|2021-11-17 20:27:30|88650.5|88600.5|88650.3|88600.3|88651.6|88601.6|88649.5|88599.5|36
1637180860000|2021-11-17 20:27:40|88650.8|88600.8|88652|88602|88652.3|88602.3|88650.3|88600.3|29
1637180870000|2021-11-17 20:27:50|88651.7|88601.7|88650.6|88600.6|88652.5|88602.5|88649.9|88599.9|29
1637180880000|2021-11-17 20:28:00|88650.8|88600.8|88654.8|88604.8|88655|88605|88650.8|88600.8|30
1637180890000|2021-11-17 20:28:10|88654.7|88604.7|88663.8|88613.8|88665|88615|88654.7|88604.7|47
1637180900000|2021-11-17 20:28:20|88663.4|88613.4|88661|88611|88665.7|88615.7|88661|88611|27
1637180910000|2021-11-17 20:28:30|88661.1|88611.1|88662.3|88612.3|88662.7|88612.7|88660.9|88610.9|33
1637180920000|2021-11-17 20:28:40|88662.4|88612.4|88662.8|88612.8|88662.8|88612.8|88661.9|88611.9|14
1637180930000|2021-11-17 20:28:50|88662.4|88612.4|88662|88612|88663|88613|88661.7|88611.7|21
1637180940000|2021-11-17 20:29:00|88662.2|88612.2|88662.3|88612.3|88663.3|88613.3|88661.7|88611.7|16
1637180950000|2021-11-17 20:29:10|88661.7|88611.7|88658.6|88608.6|88662.3|88612.3|88657.8|88607.8|24
1637180960000|2021-11-17 20:29:20|88659.3|88609.3|88662.7|88612.7|88663.2|88613.2|88659.3|88609.3|20
1637180970000|2021-11-17 20:29:30|88662.2|88612.2|88662.3|88612.3|88663.1|88613.1|88662|88612|17
1637180980000|2021-11-17 20:29:40|88663.7|88613.7|88668.4|88618.4|88668.5|88618.5|88663.7|88613.7|31
1637180990000|2021-11-17 20:29:50|88668.8|88618.8|88668.4|88618.4|88670|88620|88666.4|88616.4|40
1637181000000|2021-11-17 20:30:00|88668.3|88618.3|88666.7|88616.7|88669.9|88619.9|88666.1|88616.1|46
1637181010000|2021-11-17 20:30:10|88666.3|88616.3|88667.1|88617.1|88667.7|88617.7|88666.3|88616.3|29
1637181020000|2021-11-17 20:30:20|88667|88617|88666|88616|88667.8|88617.8|88666|88616|26
1637181030000|2021-11-17 20:30:30|88666.3|88616.3|88668.4|88618.4|88668.4|88618.4|88666|88616|34
1637181040000|2021-11-17 20:30:40|88667.7|88617.7|88668|88618|88668.1|88618.1|88667.6|88617.6|19
1637181050000|2021-11-17 20:30:50|88667.8|88617.8|88667.6|88617.6|88668.2|88618.2|88666.9|88616.9|22
1637181060000|2021-11-17 20:31:00|88667.7|88617.7|88668.2|88618.2|88668.4|88618.4|88667.4|88617.4|21
1637181070000|2021-11-17 20:31:10|88668.1|88618.1|88662.9|88612.9|88668.3|88618.3|88662.6|88612.6|29
1637181080000|2021-11-17 20:31:20|88663.1|88613.1|88660.1|88610.1|88665.6|88615.6|88659|88609|41
1637181090000|2021-11-17 20:31:30|88660.5|88610.5|88663|88613|88663.1|88613.1|88660.2|88610.2|27
1637181100000|2021-11-17 20:31:40|88662.8|88612.8|88663.3|88613.3|88663.5|88613.5|88662.4|88612.4|15
1637181110000|2021-11-17 20:31:50|88663.2|88613.2|88663|88613|88663.4|88613.4|88662.6|88612.6|10
1637181120000|2021-11-17 20:32:00|88663.2|88613.2|88660.9|88610.9|88663.2|88613.2|88660.9|88610.9|19
1637181130000|2021-11-17 20:32:10|88661.3|88611.3|88661.9|88611.9|88662|88612|88660.7|88610.7|21
1637181140000|2021-11-17 20:32:20|88662|88612|88661.4|88611.4|88662.1|88612.1|88660.6|88610.6|15
1637181150000|2021-11-17 20:32:30|88661.6|88611.6|88661.6|88611.6|88661.8|88611.8|88660.5|88610.5|24
1637181160000|2021-11-17 20:32:40|88661.3|88611.3|88661.2|88611.2|88662|88612|88661.1|88611.1|17
1637181170000|2021-11-17 20:32:50|88661|88611|88660.7|88610.7|88661.3|88611.3|88660.7|88610.7|13
1637181180000|2021-11-17 20:33:00|88660.4|88610.4|88664.6|88614.6|88665.5|88615.5|88660.3|88610.3|27
1637181190000|2021-11-17 20:33:10|88664.4|88614.4|88670.5|88620.5|88671.9|88621.9|88664|88614|37
1637181200000|2021-11-17 20:33:20|88670.4|88620.4|88670.5|88620.5|88671|88621|88670.3|88620.3|20
1637181210000|2021-11-17 20:33:30|88670.6|88620.6|88670.4|88620.4|88670.8|88620.8|88670.2|88620.2|14
1637181220000|2021-11-17 20:33:40|88670.7|88620.7|88670.9|88620.9|88671|88621|88669.7|88619.7|19
1637181230000|2021-11-17 20:33:50|88670.5|88620.5|88668|88618|88670.5|88620.5|88667|88617|26
1637181240000|2021-11-17 20:34:00|88667.9|88617.9|88671.6|88621.6|88671.9|88621.9|88667.9|88617.9|27
1637181250000|2021-11-17 20:34:10|88670.8|88620.8|88670.5|88620.5|88671|88621|88670.2|88620.2|24
1637181260000|2021-11-17 20:34:20|88670.9|88620.9|88670.3|88620.3|88670.9|88620.9|88670.1|88620.1|11
1637181270000|2021-11-17 20:34:30|88670.2|88620.2|88667.3|88617.3|88670.9|88620.9|88667.3|88617.3|24
1637181280000|2021-11-17 20:34:40|88667.4|88617.4|88667.7|88617.7|88668.1|88618.1|88667.1|88617.1|18
1637181290000|2021-11-17 20:34:50|88667.6|88617.6|88667.6|88617.6|88667.8|88617.8|88666.7|88616.7|22
1637181300000|2021-11-17 20:35:00|88667.5|88617.5|88666.6|88616.6|88667.7|88617.7|88666.5|88616.5|24
1637181310000|2021-11-17 20:35:10|88666.7|88616.7|88664.5|88614.5|88667.1|88617.1|88664.1|88614.1|26
1637181320000|2021-11-17 20:35:20|88663.7|88613.7|88663.7|88613.7|88664.6|88614.6|88663.1|88613.1|26
1637181330000|2021-11-17 20:35:30|88663.4|88613.4|88661.8|88611.8|88663.7|88613.7|88661.6|88611.6|23
1637181340000|2021-11-17 20:35:40|88662.4|88612.4|88656.8|88606.8|88662.6|88612.6|88656.2|88606.2|43
1637181350000|2021-11-17 20:35:50|88657|88607|88655|88605|88658.5|88608.5|88653.1|88603.1|36
1637181360000|2021-11-17 20:36:00|88655.7|88605.7|88655.7|88605.7|88656.5|88606.5|88653.5|88603.5|41
1637181370000|2021-11-17 20:36:10|88655.5|88605.5|88653.4|88603.4|88655.8|88605.8|88650.7|88600.7|33
1637181380000|2021-11-17 20:36:20|88653.2|88603.2|88652.9|88602.9|88653.2|88603.2|88651.7|88601.7|36
1637181390000|2021-11-17 20:36:30|88653|88603|88653.1|88603.1|88653.3|88603.3|88652.2|88602.2|32
1637181400000|2021-11-17 20:36:40|88653.3|88603.3|88653.8|88603.8|88654.4|88604.4|88653.1|88603.1|32
1637181410000|2021-11-17 20:36:50|88653.7|88603.7|88652.5|88602.5|88654.1|88604.1|88651|88601|36
1637181420000|2021-11-17 20:37:00|88652|88602|88652.7|88602.7|88652.7|88602.7|88650|88600|28
1637181430000|2021-11-17 20:37:10|88652.2|88602.2|88651.8|88601.8|88652.6|88602.6|88651.3|88601.3|19
1637181440000|2021-11-17 20:37:20|88652|88602|88653.8|88603.8|88655.4|88605.4|88651.5|88601.5|30
1637181450000|2021-11-17 20:37:30|88653.5|88603.5|88653.7|88603.7|88654.3|88604.3|88651.5|88601.5|34
1637181460000|2021-11-17 20:37:40|88653.8|88603.8|88655.5|88605.5|88655.7|88605.7|88652|88602|34
1637181470000|2021-11-17 20:37:50|88655.3|88605.3|88653.9|88603.9|88655.3|88605.3|88653.1|88603.1|22
1637181480000|2021-11-17 20:38:00|88653.5|88603.5|88652.9|88602.9|88653.7|88603.7|88652.8|88602.8|13
1637181490000|2021-11-17 20:38:10|88653.4|88603.4|88654.4|88604.4|88654.6|88604.6|88651.8|88601.8|25
1637181500000|2021-11-17 20:38:20|88654|88604|88654.3|88604.3|88654.3|88604.3|88652.2|88602.2|25
1637181510000|2021-11-17 20:38:30|88653.3|88603.3|88649.8|88599.8|88654.2|88604.2|88647.5|88597.5|31
1637181520000|2021-11-17 20:38:40|88650|88600|88650|88600|88650.6|88600.6|88648.9|88598.9|30
1637181530000|2021-11-17 20:38:50|88650.1|88600.1|88649|88599|88650.3|88600.3|88648.7|88598.7|23
1637181540000|2021-11-17 20:39:00|88649.1|88599.1|88648.5|88598.5|88649.7|88599.7|88648.4|88598.4|23
1637181550000|2021-11-17 20:39:10|88648.4|88598.4|88648.9|88598.9|88649.5|88599.5|88647.8|88597.8|22
1637181560000|2021-11-17 20:39:20|88649.3|88599.3|88649|88599|88649.5|88599.5|88648.6|88598.6|14
1637181570000|2021-11-17 20:39:30|88648.9|88598.9|88646.7|88596.7|88649.6|88599.6|88646.3|88596.3|17
1637181580000|2021-11-17 20:39:40|88646.6|88596.6|88646.3|88596.3|88646.9|88596.9|88646.1|88596.1|12
1637181590000|2021-11-17 20:39:50|88646.4|88596.4|88647.2|88597.2|88647.3|88597.3|88646.3|88596.3|18
1637181600000|2021-11-17 20:40:00|88647|88597|88646.2|88596.2|88647|88597|88646|88596|26
1637181610000|2021-11-17 20:40:10|88646.1|88596.1|88648.8|88598.8|88649.3|88599.3|88646.1|88596.1|39
1637181620000|2021-11-17 20:40:20|88648.3|88598.3|88648.8|88598.8|88649.4|88599.4|88647.9|88597.9|25
1637181630000|2021-11-17 20:40:30|88649|88599|88653.5|88603.5|88653.7|88603.7|88648.9|88598.9|36
1637181640000|2021-11-17 20:40:40|88653.6|88603.6|88653.9|88603.9|88654.1|88604.1|88653.4|88603.4|26
1637181650000|2021-11-17 20:40:50|88653.4|88603.4|88654.3|88604.3|88654.7|88604.7|88653.4|88603.4|20
1637181660000|2021-11-17 20:41:00|88654.2|88604.2|88653.8|88603.8|88654.4|88604.4|88651.7|88601.7|22
1637181670000|2021-11-17 20:41:10|88654.5|88604.5|88654.4|88604.4|88655.9|88605.9|88653.9|88603.9|22
1637181680000|2021-11-17 20:41:20|88654.8|88604.8|88655.8|88605.8|88657.1|88607.1|88654.6|88604.6|24
1637181690000|2021-11-17 20:41:30|88656.2|88606.2|88654.6|88604.6|88656.3|88606.3|88654.3|88604.3|17
1637181700000|2021-11-17 20:41:40|88654.8|88604.8|88654.9|88604.9|88654.9|88604.9|88653.3|88603.3|31
1637181710000|2021-11-17 20:41:50|88655.2|88605.2|88655.8|88605.8|88655.8|88605.8|88654.9|88604.9|13
1637181720000|2021-11-17 20:42:00|88655|88605|88653.5|88603.5|88655.8|88605.8|88652|88602|31
1637181730000|2021-11-17 20:42:10|88653.6|88603.6|88653.8|88603.8|88655.1|88605.1|88653.5|88603.5|12
1637181740000|2021-11-17 20:42:20|88654.2|88604.2|88656.6|88606.6|88656.6|88606.6|88654|88604|17
1637181750000|2021-11-17 20:42:30|88656.5|88606.5|88658.7|88608.7|88658.8|88608.8|88656|88606|18
1637181760000|2021-11-17 20:42:40|88658.6|88608.6|88656.5|88606.5|88658.6|88608.6|88656.5|88606.5|29
1637181770000|2021-11-17 20:42:50|88656.6|88606.6|88658.1|88608.1|88658.1|88608.1|88656.3|88606.3|17
1637181780000|2021-11-17 20:43:00|88658|88608|88658|88608|88658.6|88608.6|88656.7|88606.7|25
1637181790000|2021-11-17 20:43:10|88657.8|88607.8|88657.7|88607.7|88658.3|88608.3|88657.7|88607.7|21
1637181800000|2021-11-17 20:43:20|88658.1|88608.1|88656.8|88606.8|88658.1|88608.1|88656.8|88606.8|18
1637181810000|2021-11-17 20:43:30|88656.6|88606.6|88654.8|88604.8|88658.1|88608.1|88653.3|88603.3|23
1637181820000|2021-11-17 20:43:40|88654.6|88604.6|88654.7|88604.7|88655.1|88605.1|88653.8|88603.8|25
1637181830000|2021-11-17 20:43:50|88654.8|88604.8|88654|88604|88655.1|88605.1|88653.7|88603.7|22
1637181840000|2021-11-17 20:44:00|88653.9|88603.9|88654.5|88604.5|88655.3|88605.3|88653.8|88603.8|28
1637181850000|2021-11-17 20:44:10|88654.7|88604.7|88656.1|88606.1|88656.3|88606.3|88654.3|88604.3|19
1637181860000|2021-11-17 20:44:20|88656.2|88606.2|88655.1|88605.1|88656.6|88606.6|88655|88605|29
1637181870000|2021-11-17 20:44:30|88655.4|88605.4|88651.2|88601.2|88655.8|88605.8|88650.7|88600.7|17
1637181880000|2021-11-17 20:44:40|88649.6|88599.6|88644.4|88594.4|88650.6|88600.6|88642.8|88592.8|32
1637181890000|2021-11-17 20:44:50|88643.5|88593.5|88645.4|88595.4|88645.4|88595.4|88643.1|88593.1|19
1637181900000|2021-11-17 20:45:00|88645.2|88595.2|88646.4|88596.4|88646.4|88596.4|88644.9|88594.9|20
1637181910000|2021-11-17 20:45:10|88646.8|88596.8|88646.1|88596.1|88647|88597|88645.4|88595.4|21
1637181920000|2021-11-17 20:45:20|88645.9|88595.9|88645.2|88595.2|88646.2|88596.2|88644.8|88594.8|16
1637181930000|2021-11-17 20:45:30|88645.7|88595.7|88648.8|88598.8|88648.8|88598.8|88645.7|88595.7|10
1637181940000|2021-11-17 20:45:40|88648.9|88598.9|88641.8|88591.8|88649.8|88599.8|88641.7|88591.7|44
1637181950000|2021-11-17 20:45:50|88642|88592|88643|88593|88643.2|88593.2|88641.3|88591.3|30
1637181960000|2021-11-17 20:46:00|88643.4|88593.4|88643|88593|88643.4|88593.4|88642.6|88592.6|29
1637181970000|2021-11-17 20:46:10|88642.9|88592.9|88639.7|88589.7|88643.2|88593.2|88639.3|88589.3|33
1637181980000|2021-11-17 20:46:20|88639.5|88589.5|88638.4|88588.4|88639.8|88589.8|88637.3|88587.3|35
1637181990000|2021-11-17 20:46:30|88638.5|88588.5|88637.6|88587.6|88639|88589|88637.6|88587.6|22
1637182000000|2021-11-17 20:46:40|88637.7|88587.7|88637.7|88587.7|88642.1|88592.1|88637.3|88587.3|35
1637182010000|2021-11-17 20:46:50|88637.5|88587.5|88637.9|88587.9|88638.1|88588.1|88637.5|88587.5|16
1637182020000|2021-11-17 20:47:00|88638.2|88588.2|88639.1|88589.1|88639.1|88589.1|88637.2|88587.2|16
1637182030000|2021-11-17 20:47:10|88638.9|88588.9|88640.5|88590.5|88641|88591|88638.9|88588.9|24
1637182040000|2021-11-17 20:47:20|88640.1|88590.1|88643.4|88593.4|88643.9|88593.9|88639.4|88589.4|27
1637182050000|2021-11-17 20:47:30|88643.9|88593.9|88643.2|88593.2|88643.9|88593.9|88643.2|88593.2|16
1637182060000|2021-11-17 20:47:40|88643.6|88593.6|88645.7|88595.7|88647|88597|88643.5|88593.5|25
1637182070000|2021-11-17 20:47:50|88645.8|88595.8|88646|88596|88646.4|88596.4|88645.8|88595.8|10
1637182080000|2021-11-17 20:48:00|88646.2|88596.2|88644.7|88594.7|88646.2|88596.2|88644.4|88594.4|29
1637182090000|2021-11-17 20:48:10|88644.9|88594.9|88647.9|88597.9|88647.9|88597.9|88644.7|88594.7|28
1637182100000|2021-11-17 20:48:20|88647.8|88597.8|88645.1|88595.1|88647.9|88597.9|88644.6|88594.6|25
1637182110000|2021-11-17 20:48:30|88645.3|88595.3|88645.4|88595.4|88645.9|88595.9|88644.6|88594.6|22
1637182120000|2021-11-17 20:48:40|88645.6|88595.6|88645.8|88595.8|88647.9|88597.9|88645.6|88595.6|31
1637182130000|2021-11-17 20:48:50|88645.9|88595.9|88645.5|88595.5|88646.4|88596.4|88645.1|88595.1|19
1637182140000|2021-11-17 20:49:00|88645.6|88595.6|88646.5|88596.5|88648.1|88598.1|88645.6|88595.6|25
1637182150000|2021-11-17 20:49:10|88646.7|88596.7|88646.6|88596.6|88647|88597|88646.2|88596.2|20
1637182160000|2021-11-17 20:49:20|88646.1|88596.1|88657.3|88607.3|88660.3|88610.3|88646.1|88596.1|55
1637182170000|2021-11-17 20:49:30|88656.9|88606.9|88659.8|88609.8|88660.2|88610.2|88656.9|88606.9|35
1637182180000|2021-11-17 20:49:40|88659.6|88609.6|88660.5|88610.5|88660.5|88610.5|88659|88609|28
1637182190000|2021-11-17 20:49:50|88660.9|88610.9|88659.9|88609.9|88660.9|88610.9|88659.9|88609.9|15
1637182200000|2021-11-17 20:50:00|88659.7|88609.7|88646.1|88596.1|88659.7|88609.7|88645|88595|54
1637182210000|2021-11-17 20:50:10|88645.9|88595.9|88649.3|88599.3|88650.4|88600.4|88645.9|88595.9|37
1637182220000|2021-11-17 20:50:20|88649.5|88599.5|88648.6|88598.6|88649.5|88599.5|88648.6|88598.6|26
1637182230000|2021-11-17 20:50:30|88648.4|88598.4|88650|88600|88650.9|88600.9|88648.3|88598.3|28
1637182240000|2021-11-17 20:50:40|88650.1|88600.1|88655|88605|88655|88605|88649.8|88599.8|47
1637182250000|2021-11-17 20:50:50|88655.2|88605.2|88655.1|88605.1|88655.9|88605.9|88653.4|88603.4|31
1637182260000|2021-11-17 20:51:00|88654.5|88604.5|88653.8|88603.8|88656.1|88606.1|88653.4|88603.4|25
1637182270000|2021-11-17 20:51:10|88653.9|88603.9|88653.8|88603.8|88657.2|88607.2|88653.8|88603.8|26
1637182280000|2021-11-17 20:51:20|88653.9|88603.9|88644.6|88594.6|88654.7|88604.7|88643.6|88593.6|47
1637182290000|2021-11-17 20:51:30|88644.3|88594.3|88646|88596|88647.3|88597.3|88644.2|88594.2|36
1637182300000|2021-11-17 20:51:40|88645.9|88595.9|88648.1|88598.1|88649.3|88599.3|88645.9|88595.9|28
1637182310000|2021-11-17 20:51:50|88648.2|88598.2|88646.4|88596.4|88648.2|88598.2|88645.6|88595.6|27
1637182320000|2021-11-17 20:52:00|88646.3|88596.3|88646.8|88596.8|88648.8|88598.8|88644|88594|44
1637182330000|2021-11-17 20:52:10|88647.1|88597.1|88649.9|88599.9|88650.8|88600.8|88647.1|88597.1|39
1637182340000|2021-11-17 20:52:20|88650.2|88600.2|88647.6|88597.6|88652.2|88602.2|88647.1|88597.1|25
1637182350000|2021-11-17 20:52:30|88646.8|88596.8|88648.1|88598.1|88650.9|88600.9|88646.6|88596.6|37
1637182360000|2021-11-17 20:52:40|88648.9|88598.9|88648.2|88598.2|88650.2|88600.2|88648|88598|20
1637182370000|2021-11-17 20:52:50|88648|88598|88646.5|88596.5|88648.2|88598.2|88645.9|88595.9|31
1637182380000|2021-11-17 20:53:00|88646.6|88596.6|88649.2|88599.2|88651.9|88601.9|88646.2|88596.2|32
1637182390000|2021-11-17 20:53:10|88649.1|88599.1|88645.2|88595.2|88650|88600|88644.8|88594.8|39
1637182400000|2021-11-17 20:53:20|88644.9|88594.9|88644.8|88594.8|88645.4|88595.4|88644.8|88594.8|15
1637182410000|2021-11-17 20:53:30|88644.9|88594.9|88646.6|88596.6|88647.4|88597.4|88644.9|88594.9|36
1637182420000|2021-11-17 20:53:40|88646.3|88596.3|88645.8|88595.8|88647.2|88597.2|88645.6|88595.6|27
1637182430000|2021-11-17 20:53:50|88646.2|88596.2|88643.1|88593.1|88646.5|88596.5|88643.1|88593.1|25
1637182440000|2021-11-17 20:54:00|88643.4|88593.4|88636.7|88586.7|88643.4|88593.4|88636.4|88586.4|48
1637182450000|2021-11-17 20:54:10|88636.6|88586.6|88635.2|88585.2|88636.7|88586.7|88634.8|88584.8|26
1637182460000|2021-11-17 20:54:20|88635.3|88585.3|88636.7|88586.7|88637|88587|88634.9|88584.9|36
1637182470000|2021-11-17 20:54:30|88637|88587|88639.1|88589.1|88642.5|88592.5|88637|88587|43
1637182480000|2021-11-17 20:54:40|88637.2|88587.2|88633.8|88583.8|88638.5|88588.5|88633.7|88583.7|43
1637182490000|2021-11-17 20:54:50|88634.1|88584.1|88641|88591|88641.7|88591.7|88634|88584|55
1637182500000|2021-11-17 20:55:00|88641.3|88591.3|88637.6|88587.6|88645.6|88595.6|88636.6|88586.6|51
1637182510000|2021-11-17 20:55:10|88637.9|88587.9|88641.9|88591.9|88643.6|88593.6|88637.5|88587.5|42
1637182520000|2021-11-17 20:55:20|88641.5|88591.5|88639.6|88589.6|88641.7|88591.7|88638.4|88588.4|30
1637182530000|2021-11-17 20:55:30|88639.5|88589.5|88636.6|88586.6|88640.6|88590.6|88635.6|88585.6|32
1637182540000|2021-11-17 20:55:40|88636.4|88586.4|88636.6|88586.6|88637.4|88587.4|88635.9|88585.9|29
1637182550000|2021-11-17 20:55:50|88636.8|88586.8|88635.5|88585.5|88636.8|88586.8|88635.2|88585.2|27
1637182560000|2021-11-17 20:56:00|88635.8|88585.8|88644.8|88594.8|88644.8|88594.8|88635.7|88585.7|20
1637182570000|2021-11-17 20:56:10|88643.9|88593.9|88643.7|88593.7|88645.8|88595.8|88643.4|88593.4|41
1637182580000|2021-11-17 20:56:20|88643.4|88593.4|88646.6|88596.6|88646.6|88596.6|88643.4|88593.4|32
1637182590000|2021-11-17 20:56:30|88646.5|88596.5|88643.8|88593.8|88646.6|88596.6|88642.8|88592.8|41
1637182600000|2021-11-17 20:56:40|88643|88593|88644|88594|88646.7|88596.7|88640.2|88590.2|44
1637182610000|2021-11-17 20:56:50|88644.2|88594.2|88645.5|88595.5|88645.8|88595.8|88643.9|88593.9|30
1637182620000|2021-11-17 20:57:00|88645.8|88595.8|88645.4|88595.4|88646.9|88596.9|88644.7|88594.7|30
1637182630000|2021-11-17 20:57:10|88644.8|88594.8|88645|88595|88646|88596|88644.7|88594.7|22
1637182640000|2021-11-17 20:57:20|88644.6|88594.6|88642.6|88592.6|88645|88595|88642.4|88592.4|30
1637182650000|2021-11-17 20:57:30|88642.5|88592.5|88607.4|88557.4|88642.5|88592.5|88607|88557|58
1637182660000|2021-11-17 20:57:40|88609.1|88559.1|88600.8|88550.8|88609.1|88559.1|88600.7|88550.7|45
1637182670000|2021-11-17 20:57:50|88600.6|88550.6|88610|88560|88612.1|88562.1|88600.6|88550.6|50
1637182680000|2021-11-17 20:58:00|88609.9|88559.9|88612.6|88562.6|88615.8|88565.8|88609.1|88559.1|46
1637182690000|2021-11-17 20:58:10|88612.1|88562.1|88606.1|88556.1|88613|88563|88603.4|88553.4|58
1637182700000|2021-11-17 20:58:20|88604.9|88554.9|88603.9|88553.9|88606.1|88556.1|88599.8|88549.8|57
1637182710000|2021-11-17 20:58:30|88602.4|88552.4|88594.7|88544.7|88604.1|88554.1|88591.9|88541.9|49
1637182720000|2021-11-17 20:58:40|88594.8|88544.8|88588.9|88538.9|88594.8|88544.8|88582.7|88532.7|54
1637182730000|2021-11-17 20:58:50|88587.9|88537.9|88587.6|88537.6|88587.9|88537.9|88579.8|88529.8|48
1637182740000|2021-11-17 20:59:00|88587.4|88537.4|88588.7|88538.7|88589.4|88539.4|88586.3|88536.3|46
1637182750000|2021-11-17 20:59:10|88587.5|88537.5|88587.4|88537.4|88592.8|88542.8|88586.7|88536.7|55
1637182760000|2021-11-17 20:59:20|88584.7|88534.7|88590.5|88540.5|88591.6|88541.6|88584.7|88534.7|65
1637182770000|2021-11-17 20:59:30|88590.1|88540.1|88583.4|88533.4|88591|88541|88581.2|88531.2|63
1637182780000|2021-11-17 20:59:40|88584.7|88534.7|88588.6|88538.6|88590.5|88540.5|88584.7|88534.7|47
1637182790000|2021-11-17 20:59:50|88587.9|88537.9|88584.3|88534.3|88590|88540|88582.7|88532.7|64
1637182800000|2021-11-17 21:00:00|88584.5|88534.5|88589.6|88539.6|88590.5|88540.5|88584.5|88534.5|58
1637182810000|2021-11-17 21:00:10|88589.3|88539.3|88589.8|88539.8|88593.5|88543.5|88589.3|88539.3|50
1637182820000|2021-11-17 21:00:20|88589.6|88539.6|88590.4|88540.4|88592.3|88542.3|88586.2|88536.2|41
1637182830000|2021-11-17 21:00:30|88590.2|88540.2|88579.1|88529.1|88590.3|88540.3|88574.2|88524.2|55
1637182840000|2021-11-17 21:00:40|88579.7|88529.7|88582.1|88532.1|88582.3|88532.3|88577.5|88527.5|47
1637182850000|2021-11-17 21:00:50|88582|88532|88579.6|88529.6|88582.2|88532.2|88577.7|88527.7|52
1637182860000|2021-11-17 21:01:00|88578.6|88528.6|88578|88528|88579.8|88529.8|88576.4|88526.4|43
1637182870000|2021-11-17 21:01:10|88579.1|88529.1|88578.8|88528.8|88581.2|88531.2|88574|88524|55
1637182880000|2021-11-17 21:01:20|88578.7|88528.7|88576.1|88526.1|88578.7|88528.7|88573.8|88523.8|55
1637182890000|2021-11-17 21:01:30|88576|88526|88580.9|88530.9|88580.9|88530.9|88575.7|88525.7|45
1637182900000|2021-11-17 21:01:40|88580.4|88530.4|88574.6|88524.6|88582.9|88532.9|88572.7|88522.7|62
1637182910000|2021-11-17 21:01:50|88575.5|88525.5|88574.7|88524.7|88579.1|88529.1|88571.5|88521.5|53
1637182920000|2021-11-17 21:02:00|88574.3|88524.3|88571.6|88521.6|88579.7|88529.7|88570.5|88520.5|55
1637182930000|2021-11-17 21:02:10|88572.8|88522.8|88576.8|88526.8|88577.5|88527.5|88569.5|88519.5|47
1637182940000|2021-11-17 21:02:20|88577.9|88527.9|88573.8|88523.8|88578|88528|88571.6|88521.6|39
1637182950000|2021-11-17 21:02:30|88573.3|88523.3|88574.4|88524.4|88577.1|88527.1|88572.3|88522.3|42
1637182960000|2021-11-17 21:02:40|88574.1|88524.1|88574.4|88524.4|88574.5|88524.5|88573.3|88523.3|26
1637182970000|2021-11-17 21:02:50|88574.3|88524.3|88575.1|88525.1|88575.1|88525.1|88574.1|88524.1|18
1637182980000|2021-11-17 21:03:00|88576.3|88526.3|88577|88527|88577.6|88527.6|88576.3|88526.3|32
1637182990000|2021-11-17 21:03:10|88576.8|88526.8|88578.8|88528.8|88579|88529|88576.8|88526.8|27
1637183000000|2021-11-17 21:03:20|88579.4|88529.4|88590.7|88540.7|88590.7|88540.7|88579.3|88529.3|38
1637183010000|2021-11-17 21:03:30|88591.5|88541.5|88594.4|88544.4|88594.7|88544.7|88591.5|88541.5|32
1637183020000|2021-11-17 21:03:40|88594.7|88544.7|88595.9|88545.9|88596.3|88546.3|88594.5|88544.5|19
1637183030000|2021-11-17 21:03:50|88595.2|88545.2|88595.9|88545.9|88596|88546|88595.2|88545.2|17
1637183040000|2021-11-17 21:04:00|88595.7|88545.7|88596.2|88546.2|88597.7|88547.7|88595.7|88545.7|29
1637183050000|2021-11-17 21:04:10|88596|88546|88595.8|88545.8|88596.4|88546.4|88595.2|88545.2|15
1637183060000|2021-11-17 21:04:20|88595.9|88545.9|88594.8|88544.8|88595.9|88545.9|88594.8|88544.8|20
1637183070000|2021-11-17 21:04:30|88595|88545|88593.4|88543.4|88595.2|88545.2|88592.6|88542.6|26
1637183080000|2021-11-17 21:04:40|88593.6|88543.6|88592.7|88542.7|88593.7|88543.7|88592.2|88542.2|28
1637183090000|2021-11-17 21:04:50|88592.5|88542.5|88590.4|88540.4|88592.7|88542.7|88589.8|88539.8|35
1637183100000|2021-11-17 21:05:00|88590.5|88540.5|88592.5|88542.5|88593.1|88543.1|88590.5|88540.5|31
1637183110000|2021-11-17 21:05:10|88592.8|88542.8|88593|88543|88593.9|88543.9|88592.8|88542.8|21
1637183120000|2021-11-17 21:05:20|88593.1|88543.1|88593.2|88543.2|88593.3|88543.3|88593|88543|8
1637183130000|2021-11-17 21:05:30|88593.3|88543.3|88592.8|88542.8|88593.3|88543.3|88592.6|88542.6|14
1637183140000|2021-11-17 21:05:40|88592.9|88542.9|88585.8|88535.8|88593.9|88543.9|88585.7|88535.7|27
1637183150000|2021-11-17 21:05:50|88585.9|88535.9|88585.8|88535.8|88586.2|88536.2|88585.5|88535.5|23
1637183160000|2021-11-17 21:06:00|88586.1|88536.1|88583.9|88533.9|88586.2|88536.2|88583.6|88533.6|27
1637183170000|2021-11-17 21:06:10|88584|88534|88582.4|88532.4|88584|88534|88582.3|88532.3|26
1637183180000|2021-11-17 21:06:20|88582.5|88532.5|88583.6|88533.6|88584.4|88534.4|88582.4|88532.4|20
1637183190000|2021-11-17 21:06:30|88583.7|88533.7|88583.7|88533.7|88584.1|88534.1|88583.5|88533.5|15
1637183200000|2021-11-17 21:06:40|88583.6|88533.6|88583.6|88533.6|88584.9|88534.9|88582.9|88532.9|35
1637183210000|2021-11-17 21:06:50|88583.7|88533.7|88583.4|88533.4|88583.7|88533.7|88582.2|88532.2|31
1637183220000|2021-11-17 21:07:00|88584.3|88534.3|88584.4|88534.4|88585.3|88535.3|88583.7|88533.7|25
1637183230000|2021-11-17 21:07:10|88584.5|88534.5|88585.2|88535.2|88585.4|88535.4|88583.9|88533.9|24
1637183240000|2021-11-17 21:07:20|88585.4|88535.4|88585.4|88535.4|88585.6|88535.6|88585.3|88535.3|12
1637183250000|2021-11-17 21:07:30|88585.7|88535.7|88587.4|88537.4|88587.8|88537.8|88585.6|88535.6|40
1637183260000|2021-11-17 21:07:40|88587.5|88537.5|88586.4|88536.4|88587.6|88537.6|88586.4|88536.4|26
1637183270000|2021-11-17 21:07:50|88586.7|88536.7|88587.4|88537.4|88587.4|88537.4|88586.4|88536.4|17
1637183280000|2021-11-17 21:08:00|88587.3|88537.3|88587.4|88537.4|88589.1|88539.1|88587.2|88537.2|19
1637183290000|2021-11-17 21:08:10|88587.5|88537.5|88588.8|88538.8|88588.8|88538.8|88587.5|88537.5|18
1637183300000|2021-11-17 21:08:20|88588.7|88538.7|88588.6|88538.6|88589|88539|88588.3|88538.3|25
1637183310000|2021-11-17 21:08:30|88588.7|88538.7|88589.6|88539.6|88589.6|88539.6|88588.5|88538.5|24
1637183320000|2021-11-17 21:08:40|88589.3|88539.3|88589.3|88539.3|88589.5|88539.5|88589|88539|19
1637183330000|2021-11-17 21:08:50|88589.9|88539.9|88589.3|88539.3|88589.9|88539.9|88588.9|88538.9|18
1637183340000|2021-11-17 21:09:00|88589.5|88539.5|88627.6|88577.6|88632.3|88582.3|88589|88539|69
1637183350000|2021-11-17 21:09:10|88627.7|88577.7|88629.2|88579.2|88630.5|88580.5|88626.1|88576.1|65
1637183360000|2021-11-17 21:09:20|88630.5|88580.5|88633.4|88583.4|88635.4|88585.4|88625.8|88575.8|50
1637183370000|2021-11-17 21:09:30|88635.3|88585.3|88634.9|88584.9|88635.3|88585.3|88633.4|88583.4|20
1637183380000|2021-11-17 21:09:40|88637.2|88587.2|88678.3|88628.3|88678.8|88628.8|88637.2|88587.2|66
1637183390000|2021-11-17 21:09:50|88679.2|88629.2|88674.1|88624.1|88679.9|88629.9|88674.1|88624.1|50
1637183400000|2021-11-17 21:10:00|88674.3|88624.3|88645.8|88595.8|88674.3|88624.3|88645.6|88595.6|60
1637183410000|2021-11-17 21:10:10|88646|88596|88637.7|88587.7|88646.3|88596.3|88637.3|88587.3|50
1637183420000|2021-11-17 21:10:20|88635.8|88585.8|88655.8|88605.8|88657.4|88607.4|88635.8|88585.8|54
1637183430000|2021-11-17 21:10:30|88655.7|88605.7|88638.9|88588.9|88655.7|88605.7|88636.8|88586.8|47
1637183440000|2021-11-17 21:10:40|88638.8|88588.8|88642.4|88592.4|88652.2|88602.2|88638.8|88588.8|49
1637183450000|2021-11-17 21:10:50|88642|88592|88647.4|88597.4|88651.4|88601.4|88641.7|88591.7|55
1637183460000|2021-11-17 21:11:00|88647.6|88597.6|88660.3|88610.3|88660.6|88610.6|88647|88597|55
1637183470000|2021-11-17 21:11:10|88660.6|88610.6|88661.5|88611.5|88663.2|88613.2|88659.6|88609.6|27
1637183480000|2021-11-17 21:11:20|88661.2|88611.2|88662.2|88612.2|88662.8|88612.8|88660.5|88610.5|30
1637183490000|2021-11-17 21:11:30|88662.3|88612.3|88662.5|88612.5|88663.4|88613.4|88661.7|88611.7|31
1637183500000|2021-11-17 21:11:40|88662.2|88612.2|88660.4|88610.4|88663.4|88613.4|88660.4|88610.4|39
1637183510000|2021-11-17 21:11:50|88660.5|88610.5|88663.4|88613.4|88664.1|88614.1|88660.5|88610.5|32
1637183520000|2021-11-17 21:12:00|88663.3|88613.3|88659.7|88609.7|88663.4|88613.4|88657.9|88607.9|43
1637183530000|2021-11-17 21:12:10|88659.3|88609.3|88657.8|88607.8|88659.8|88609.8|88657.8|88607.8|17
1637183540000|2021-11-17 21:12:20|88657.5|88607.5|88658.6|88608.6|88659.7|88609.7|88657.5|88607.5|17
1637183550000|2021-11-17 21:12:30|88658.7|88608.7|88657.7|88607.7|88658.8|88608.8|88657.6|88607.6|15
1637183560000|2021-11-17 21:12:40|88658.2|88608.2|88658|88608|88658.7|88608.7|88657.9|88607.9|17
1637183570000|2021-11-17 21:12:50|88658.1|88608.1|88657.4|88607.4|88659|88609|88657.3|88607.3|20
1637183580000|2021-11-17 21:13:00|88657.6|88607.6|88657.7|88607.7|88658.2|88608.2|88657.3|88607.3|15
1637183590000|2021-11-17 21:13:10|88657.8|88607.8|88655.6|88605.6|88659.1|88609.1|88655.5|88605.5|34
1637183600000|2021-11-17 21:13:20|88655.5|88605.5|88657.2|88607.2|88657.8|88607.8|88655.5|88605.5|23
1637183610000|2021-11-17 21:13:30|88657|88607|88657.1|88607.1|88658.4|88608.4|88656.8|88606.8|21
1637183620000|2021-11-17 21:13:40|88656.6|88606.6|88657.9|88607.9|88657.9|88607.9|88655.9|88605.9|17
1637183630000|2021-11-17 21:13:50|88658.2|88608.2|88659|88609|88660|88610|88657.6|88607.6|23
1637183640000|2021-11-17 21:14:00|88659.1|88609.1|88659.5|88609.5|88659.7|88609.7|88658.5|88608.5|26
1637183650000|2021-11-17 21:14:10|88663.7|88613.7|88663.6|88613.6|88667.2|88617.2|88663.6|88613.6|27
1637183660000|2021-11-17 21:14:20|88664|88614|88665.7|88615.7|88666.3|88616.3|88663.8|88613.8|20
1637183670000|2021-11-17 21:14:30|88665.8|88615.8|88665.2|88615.2|88665.8|88615.8|88664.9|88614.9|19
1637183680000|2021-11-17 21:14:40|88665.1|88615.1|88665|88615|88665.2|88615.2|88664|88614|18
1637183690000|2021-11-17 21:14:50|88664.9|88614.9|88663.9|88613.9|88664.9|88614.9|88663.9|88613.9|24
1637183700000|2021-11-17 21:15:00|88663.4|88613.4|88664.3|88614.3|88666.5|88616.5|88663.3|88613.3|29
1637183710000|2021-11-17 21:15:10|88664.4|88614.4|88667.8|88617.8|88668.3|88618.3|88664.4|88614.4|22
1637183720000|2021-11-17 21:15:20|88668.1|88618.1|88667.8|88617.8|88668.1|88618.1|88667.2|88617.2|19
1637183730000|2021-11-17 21:15:30|88667.7|88617.7|88672.2|88622.2|88673|88623|88667.3|88617.3|36
1637183740000|2021-11-17 21:15:40|88672.5|88622.5|88670.8|88620.8|88672.5|88622.5|88670.8|88620.8|31
1637183750000|2021-11-17 21:15:50|88670.9|88620.9|88670.9|88620.9|88671.7|88621.7|88670.6|88620.6|18
1637183760000|2021-11-17 21:16:00|88670.8|88620.8|88670.4|88620.4|88672.4|88622.4|88669.8|88619.8|23
1637183770000|2021-11-17 21:16:10|88670.7|88620.7|88673.1|88623.1|88673.6|88623.6|88670.3|88620.3|21
1637183780000|2021-11-17 21:16:20|88673.2|88623.2|88674.6|88624.6|88674.6|88624.6|88673|88623|9
1637183790000|2021-11-17 21:16:30|88674.7|88624.7|88674.3|88624.3|88675.4|88625.4|88673.1|88623.1|12
1637183800000|2021-11-17 21:16:40|88674.4|88624.4|88673.2|88623.2|88674.4|88624.4|88672.3|88622.3|17
1637183810000|2021-11-17 21:16:50|88673|88623|88672.7|88622.7|88673.1|88623.1|88671.9|88621.9|24
1637183820000|2021-11-17 21:17:00|88672.6|88622.6|88673.6|88623.6|88673.9|88623.9|88672.4|88622.4|15
1637183830000|2021-11-17 21:17:10|88674.8|88624.8|88676.9|88626.9|88676.9|88626.9|88674.8|88624.8|18
1637183840000|2021-11-17 21:17:20|88676.6|88626.6|88677.4|88627.4|88679|88629|88676|88626|21
1637183850000|2021-11-17 21:17:30|88677.3|88627.3|88678.1|88628.1|88678.3|88628.3|88676.2|88626.2|22
1637183860000|2021-11-17 21:17:40|88678.2|88628.2|88678.4|88628.4|88680|88630|88677.4|88627.4|32
1637183870000|2021-11-17 21:17:50|88678.6|88628.6|88678.7|88628.7|88679.7|88629.7|88677.6|88627.6|29
1637183880000|2021-11-17 21:18:00|88679|88629|88679|88629|88679.8|88629.8|88679|88629|17
1637183890000|2021-11-17 21:18:10|88679.2|88629.2|88679.4|88629.4|88680|88630|88678.7|88628.7|22
1637183900000|2021-11-17 21:18:20|88679.8|88629.8|88679|88629|88679.8|88629.8|88679|88629|17
1637183910000|2021-11-17 21:18:30|88678.9|88628.9|88678.9|88628.9|88679.1|88629.1|88678.3|88628.3|21
1637183920000|2021-11-17 21:18:40|88679.1|88629.1|88680.2|88630.2|88681.9|88631.9|88679|88629|20
1637183930000|2021-11-17 21:18:50|88680.3|88630.3|88678.5|88628.5|88681.8|88631.8|88677.6|88627.6|37
1637183940000|2021-11-17 21:19:00|88678.4|88628.4|88678.7|88628.7|88679.4|88629.4|88677.8|88627.8|29
1637183950000|2021-11-17 21:19:10|88678.9|88628.9|88678.5|88628.5|88679.3|88629.3|88678.4|88628.4|26
1637183960000|2021-11-17 21:19:20|88678.7|88628.7|88678.2|88628.2|88679.3|88629.3|88677.9|88627.9|15
1637183970000|2021-11-17 21:19:30|88678.4|88628.4|88678.9|88628.9|88680.7|88630.7|88678.1|88628.1|24
1637183980000|2021-11-17 21:19:40|88678.1|88628.1|88681.8|88631.8|88682.1|88632.1|88678.1|88628.1|27
1637183990000|2021-11-17 21:19:50|88682.7|88632.7|88682.6|88632.6|88683.3|88633.3|88682.5|88632.5|18
1637184000000|2021-11-17 21:20:00|88682.4|88632.4|88684.4|88634.4|88685.6|88635.6|88677.7|88627.7|43
1637184010000|2021-11-17 21:20:10|88685.7|88635.7|88685.7|88635.7|88686.2|88636.2|88684.7|88634.7|13
1637184020000|2021-11-17 21:20:20|88685.8|88635.8|88682.3|88632.3|88685.8|88635.8|88682.3|88632.3|23
1637184030000|2021-11-17 21:20:30|88681.9|88631.9|88678.9|88628.9|88682.3|88632.3|88678.8|88628.8|27
1637184040000|2021-11-17 21:20:40|88678.6|88628.6|88677.6|88627.6|88679.5|88629.5|88676.1|88626.1|28
1637184050000|2021-11-17 21:20:50|88677.3|88627.3|88674.2|88624.2|88677.3|88627.3|88674.2|88624.2|19
1637184060000|2021-11-17 21:21:00|88674.4|88624.4|88671.3|88621.3|88674.4|88624.4|88670.3|88620.3|26
1637184070000|2021-11-17 21:21:10|88671.1|88621.1|88672.9|88622.9|88673.6|88623.6|88671|88621|33
1637184080000|2021-11-17 21:21:20|88673|88623|88674.3|88624.3|88676.3|88626.3|88670.2|88620.2|52
1637184090000|2021-11-17 21:21:30|88674.2|88624.2|88673.9|88623.9|88674.8|88624.8|88670.5|88620.5|31
1637184100000|2021-11-17 21:21:40|88674.1|88624.1|88672.9|88622.9|88674.9|88624.9|88672.7|88622.7|18
1637184110000|2021-11-17 21:21:50|88673|88623|88672.6|88622.6|88673.9|88623.9|88672.1|88622.1|29
1637184120000|2021-11-17 21:22:00|88672.7|88622.7|88671.4|88621.4|88672.8|88622.8|88666.8|88616.8|44
1637184130000|2021-11-17 21:22:10|88671.3|88621.3|88669|88619|88672|88622|88668.9|88618.9|55
1637184140000|2021-11-17 21:22:20|88669.1|88619.1|88668.7|88618.7|88669.1|88619.1|88667.8|88617.8|17
1637184150000|2021-11-17 21:22:30|88668.2|88618.2|88669|88619|88671|88621|88668.2|88618.2|31
1637184160000|2021-11-17 21:22:40|88669.6|88619.6|88672.9|88622.9|88673|88623|88669.4|88619.4|49
1637184170000|2021-11-17 21:22:50|88672.1|88622.1|88673.2|88623.2|88675.1|88625.1|88662.2|88612.2|45
1637184180000|2021-11-17 21:23:00|88673.1|88623.1|88676.3|88626.3|88677.2|88627.2|88673|88623|50
1637184190000|2021-11-17 21:23:10|88676.4|88626.4|88675.6|88625.6|88677.3|88627.3|88675.6|88625.6|32
1637184200000|2021-11-17 21:23:20|88675.5|88625.5|88674.5|88624.5|88675.7|88625.7|88674.5|88624.5|32
1637184210000|2021-11-17 21:23:30|88674.7|88624.7|88674.6|88624.6|88676.9|88626.9|88674|88624|52
1637184220000|2021-11-17 21:23:40|88674.3|88624.3|88673.9|88623.9|88674.8|88624.8|88672.7|88622.7|28
1637184230000|2021-11-17 21:23:50|88673.3|88623.3|88685.9|88635.9|88685.9|88635.9|88673.3|88623.3|49
1637184240000|2021-11-17 21:24:00|88686|88636|88688.8|88638.8|88689.2|88639.2|88685|88635|43
1637184250000|2021-11-17 21:24:10|88688.7|88638.7|88688.4|88638.4|88689.6|88639.6|88688.3|88638.3|23
1637184260000|2021-11-17 21:24:20|88688.6|88638.6|88689.5|88639.5|88689.5|88639.5|88688.6|88638.6|17
1637184270000|2021-11-17 21:24:30|88691|88641|88691.8|88641.8|88691.8|88641.8|88690.4|88640.4|27
1637184280000|2021-11-17 21:24:40|88691.2|88641.2|88691.6|88641.6|88692.4|88642.4|88690.8|88640.8|25
1637184290000|2021-11-17 21:24:50|88691.7|88641.7|88689|88639|88693.9|88643.9|88687.3|88637.3|41
1637184300000|2021-11-17 21:25:00|88690.3|88640.3|88693.3|88643.3|88694|88644|88687|88637|45
1637184310000|2021-11-17 21:25:10|88691.6|88641.6|88690.5|88640.5|88692.6|88642.6|88688.2|88638.2|62
1637184320000|2021-11-17 21:25:20|88692|88642|88691|88641|88692.2|88642.2|88689.1|88639.1|46
1637184330000|2021-11-17 21:25:30|88690.5|88640.5|88691|88641|88691|88641|88684.9|88634.9|53
1637184340000|2021-11-17 21:25:40|88691.3|88641.3|88688.5|88638.5|88691.9|88641.9|88687.2|88637.2|22
1637184350000|2021-11-17 21:25:50|88689.4|88639.4|88690|88640|88692.8|88642.8|88687.9|88637.9|43
1637184360000|2021-11-17 21:26:00|88690.5|88640.5|88692.5|88642.5|88693.3|88643.3|88689.5|88639.5|40
1637184370000|2021-11-17 21:26:10|88692.3|88642.3|88692.6|88642.6|88693.9|88643.9|88691.6|88641.6|53
1637184380000|2021-11-17 21:26:20|88693.2|88643.2|88695.7|88645.7|88695.8|88645.8|88689.5|88639.5|61
1637184390000|2021-11-17 21:26:30|88694.7|88644.7|88696.8|88646.8|88697.4|88647.4|88694.4|88644.4|35
1637184400000|2021-11-17 21:26:40|88696.9|88646.9|88692.2|88642.2|88696.9|88646.9|88691.5|88641.5|25
1637184410000|2021-11-17 21:26:50|88692.4|88642.4|88692.7|88642.7|88694.9|88644.9|88690.7|88640.7|44
1637184420000|2021-11-17 21:27:00|88692.6|88642.6|88689.7|88639.7|88693.2|88643.2|88689.6|88639.6|26
1637184430000|2021-11-17 21:27:10|88690.2|88640.2|88690.6|88640.6|88692.3|88642.3|88689.6|88639.6|23
1637184440000|2021-11-17 21:27:20|88690.4|88640.4|88691.7|88641.7|88693.9|88643.9|88690.4|88640.4|18
1637184450000|2021-11-17 21:27:30|88691.9|88641.9|88698.8|88648.8|88699.7|88649.7|88689.9|88639.9|52
1637184460000|2021-11-17 21:27:40|88698.9|88648.9|88696.2|88646.2|88700.9|88650.9|88693.7|88643.7|55
1637184470000|2021-11-17 21:27:50|88696.4|88646.4|88692.4|88642.4|88696.6|88646.6|88687.7|88637.7|61
1637184480000|2021-11-17 21:28:00|88693.1|88643.1|88702.3|88652.3|88702.3|88652.3|88691.7|88641.7|55
1637184490000|2021-11-17 21:28:10|88702.1|88652.1|88695.9|88645.9|88702.9|88652.9|88694.4|88644.4|49
1637184500000|2021-11-17 21:28:20|88696|88646|88695.2|88645.2|88696|88646|88694.7|88644.7|22
1637184510000|2021-11-17 21:28:30|88694.6|88644.6|88697.8|88647.8|88700.6|88650.6|88694.6|88644.6|51
1637184520000|2021-11-17 21:28:40|88697.7|88647.7|88690.5|88640.5|88698.1|88648.1|88688.8|88638.8|57
1637184530000|2021-11-17 21:28:50|88691.2|88641.2|88688.5|88638.5|88694.8|88644.8|88680.9|88630.9|59
1637184540000|2021-11-17 21:29:00|88689.1|88639.1|88691.2|88641.2|88694.7|88644.7|88689.1|88639.1|61
1637184550000|2021-11-17 21:29:10|88692.2|88642.2|88686.2|88636.2|88694.8|88644.8|88684.5|88634.5|42
1637184560000|2021-11-17 21:29:20|88684.7|88634.7|88680|88630|88686.2|88636.2|88678.7|88628.7|46
1637184570000|2021-11-17 21:29:30|88679.9|88629.9|88671.6|88621.6|88679.9|88629.9|88668.4|88618.4|45
1637184580000|2021-11-17 21:29:40|88670.2|88620.2|88661.4|88611.4|88670.9|88620.9|88660.9|88610.9|35
1637184590000|2021-11-17 21:29:50|88660.9|88610.9|88664.8|88614.8|88665.4|88615.4|88660.7|88610.7|32
1637184600000|2021-11-17 21:30:00|88663.8|88613.8|88664.4|88614.4|88664.8|88614.8|88662.3|88612.3|33
1637184610000|2021-11-17 21:30:10|88664.5|88614.5|88664.8|88614.8|88666.1|88616.1|88663.6|88613.6|37
1637184620000|2021-11-17 21:30:20|88664.1|88614.1|88686.1|88636.1|88687.6|88637.6|88664.1|88614.1|32
1637184630000|2021-11-17 21:30:30|88686.7|88636.7|88700.7|88650.7|88703|88653|88686.5|88636.5|29
1637184640000|2021-11-17 21:30:40|88699.9|88649.9|88702.7|88652.7|88706.6|88656.6|88699.9|88649.9|23
1637184650000|2021-11-17 21:30:50|88702.9|88652.9|88702.9|88652.9|88703.2|88653.2|88702.1|88652.1|12
1637184660000|2021-11-17 21:31:00|88703.2|88653.2|88702.9|88652.9|88703.9|88653.9|88702.1|88652.1|14
1637184670000|2021-11-17 21:31:10|88699.1|88649.1|88697.5|88647.5|88700.9|88650.9|88697.1|88647.1|29
1637184680000|2021-11-17 21:31:20|88697.7|88647.7|88696.8|88646.8|88697.7|88647.7|88696.8|88646.8|11
1637184690000|2021-11-17 21:31:30|88696.7|88646.7|88678.8|88628.8|88697.2|88647.2|88677.3|88627.3|51
1637184700000|2021-11-17 21:31:40|88678.6|88628.6|88670.3|88620.3|88678.8|88628.8|88669.9|88619.9|44
1637184710000|2021-11-17 21:31:50|88671|88621|88665.1|88615.1|88671|88621|88664.9|88614.9|30
1637184720000|2021-11-17 21:32:00|88665.5|88615.5|88662.2|88612.2|88665.6|88615.6|88661.8|88611.8|28
1637184730000|2021-11-17 21:32:10|88662.3|88612.3|88673.1|88623.1|88673.2|88623.2|88662.3|88612.3|29
1637184740000|2021-11-17 21:32:20|88669.7|88619.7|88670.9|88620.9|88671.3|88621.3|88669.5|88619.5|24
1637184750000|2021-11-17 21:32:30|88671.2|88621.2|88669.5|88619.5|88671.4|88621.4|88669.4|88619.4|32
1637184760000|2021-11-17 21:32:40|88669.6|88619.6|88671.8|88621.8|88672.2|88622.2|88669.6|88619.6|22
1637184770000|2021-11-17 21:32:50|88672.2|88622.2|88671.6|88621.6|88672.2|88622.2|88671.2|88621.2|19
1637184780000|2021-11-17 21:33:00|88671.7|88621.7|88678.9|88628.9|88678.9|88628.9|88671.2|88621.2|20
1637184790000|2021-11-17 21:33:10|88678.6|88628.6|88678.1|88628.1|88678.8|88628.8|88676.2|88626.2|27
1637184800000|2021-11-17 21:33:20|88677.9|88627.9|88678.1|88628.1|88678.3|88628.3|88676.9|88626.9|14
1637184810000|2021-11-17 21:33:30|88677.5|88627.5|88680.1|88630.1|88680.3|88630.3|88677.5|88627.5|21
1637184820000|2021-11-17 21:33:40|88680|88630|88682|88632|88682|88632|88678.8|88628.8|19
1637184830000|2021-11-17 21:33:50|88682.1|88632.1|88682.1|88632.1|88683.8|88633.8|88681.8|88631.8|27
1637184840000|2021-11-17 21:34:00|88682.2|88632.2|88682.5|88632.5|88683.7|88633.7|88682|88632|34
1637184850000|2021-11-17 21:34:10|88681.6|88631.6|88686.8|88636.8|88687.2|88637.2|88680.9|88630.9|32
1637184860000|2021-11-17 21:34:20|88686.3|88636.3|88685.7|88635.7|88687.6|88637.6|88684|88634|31
1637184870000|2021-11-17 21:34:30|88686.1|88636.1|88686.8|88636.8|88687.7|88637.7|88685.2|88635.2|26
1637184880000|2021-11-17 21:34:40|88687|88637|88686.1|88636.1|88687|88637|88686.1|88636.1|15
1637184890000|2021-11-17 21:34:50|88686.3|88636.3|88681.7|88631.7|88687.5|88637.5|88681.7|88631.7|24
1637184900000|2021-11-17 21:35:00|88681.9|88631.9|88683.3|88633.3|88684.6|88634.6|88680.6|88630.6|30
1637184910000|2021-11-17 21:35:10|88683.7|88633.7|88685.4|88635.4|88686.4|88636.4|88682|88632|38
1637184920000|2021-11-17 21:35:20|88685.8|88635.8|88684.5|88634.5|88688.1|88638.1|88684.2|88634.2|38
1637184930000|2021-11-17 21:35:30|88684.6|88634.6|88685.7|88635.7|88686|88636|88684.5|88634.5|37
1637184940000|2021-11-17 21:35:40|88685.8|88635.8|88686.4|88636.4|88686.8|88636.8|88684.7|88634.7|30
1637184950000|2021-11-17 21:35:50|88686.3|88636.3|88686.9|88636.9|88688.3|88638.3|88685.9|88635.9|27
1637184960000|2021-11-17 21:36:00|88686.7|88636.7|88686.6|88636.6|88686.8|88636.8|88685.7|88635.7|14
1637184970000|2021-11-17 21:36:10|88686.4|88636.4|88687.3|88637.3|88687.9|88637.9|88686.4|88636.4|22
1637184980000|2021-11-17 21:36:20|88687.5|88637.5|88689.4|88639.4|88690.3|88640.3|88686.8|88636.8|33
1637184990000|2021-11-17 21:36:30|88689.2|88639.2|88689.4|88639.4|88690.5|88640.5|88684.3|88634.3|27
1637185000000|2021-11-17 21:36:40|88689.6|88639.6|88689.3|88639.3|88690.5|88640.5|88689.1|88639.1|20
1637185010000|2021-11-17 21:36:50|88689.4|88639.4|88691.5|88641.5|88691.5|88641.5|88689.2|88639.2|17
1637185020000|2021-11-17 21:37:00|88691.4|88641.4|88692.8|88642.8|88693.2|88643.2|88688.9|88638.9|33
1637185030000|2021-11-17 21:37:10|88692.6|88642.6|88691.5|88641.5|88692.6|88642.6|88690.5|88640.5|17
1637185040000|2021-11-17 21:37:20|88691.1|88641.1|88691.8|88641.8|88692|88642|88688.9|88638.9|17
1637185050000|2021-11-17 21:37:30|88691.9|88641.9|88690.5|88640.5|88691.9|88641.9|88689.3|88639.3|20
1637185060000|2021-11-17 21:37:40|88690|88640|88690.3|88640.3|88690.9|88640.9|88689.7|88639.7|30
1637185070000|2021-11-17 21:37:50|88689.5|88639.5|88690.7|88640.7|88690.7|88640.7|88689.5|88639.5|14
1637185080000|2021-11-17 21:38:00|88691.1|88641.1|88689.9|88639.9|88691.1|88641.1|88689.9|88639.9|17
1637185090000|2021-11-17 21:38:10|88690.1|88640.1|88689.9|88639.9|88690.4|88640.4|88689.6|88639.6|15
1637185100000|2021-11-17 21:38:20|88690|88640|88688.8|88638.8|88690.5|88640.5|88688.8|88638.8|33
1637185110000|2021-11-17 21:38:30|88688.9|88638.9|88689.5|88639.5|88691|88641|88688|88638|28
1637185120000|2021-11-17 21:38:40|88689.6|88639.6|88684.4|88634.4|88690.4|88640.4|88684.3|88634.3|30
1637185130000|2021-11-17 21:38:50|88683.8|88633.8|88690.1|88640.1|88692.6|88642.6|88683.8|88633.8|53
1637185140000|2021-11-17 21:39:00|88689.9|88639.9|88686.1|88636.1|88694.4|88644.4|88684.9|88634.9|62
1637185150000|2021-11-17 21:39:10|88686.6|88636.6|88675|88625|88687.2|88637.2|88671.3|88621.3|28
1637185160000|2021-11-17 21:39:20|88676.4|88626.4|88686.1|88636.1|88686.8|88636.8|88673.8|88623.8|22
1637185170000|2021-11-17 21:39:30|88686|88636|88690|88640|88691.5|88641.5|88686|88636|18
1637185180000|2021-11-17 21:39:40|88690.1|88640.1|88689.3|88639.3|88693.6|88643.6|88689.3|88639.3|26
1637185190000|2021-11-17 21:39:50|88689.4|88639.4|88691.1|88641.1|88691.5|88641.5|88689.4|88639.4|9
1637185200000|2021-11-17 21:40:00|88689.4|88639.4|88690.9|88640.9|88691.6|88641.6|88689.4|88639.4|13
1637185210000|2021-11-17 21:40:10|88691|88641|88676.3|88626.3|88691|88641|88674.9|88624.9|28
1637185220000|2021-11-17 21:40:20|88675.4|88625.4|88670.9|88620.9|88675.7|88625.7|88668.8|88618.8|30
1637185230000|2021-11-17 21:40:30|88669.6|88619.6|88657|88607|88670.5|88620.5|88656.9|88606.9|39
1637185240000|2021-11-17 21:40:40|88656.9|88606.9|88649.6|88599.6|88658|88608|88648|88598|42
1637185250000|2021-11-17 21:40:50|88649.5|88599.5|88648.9|88598.9|88650.4|88600.4|88648.5|88598.5|23
1637185260000|2021-11-17 21:41:00|88649|88599|88643.8|88593.8|88649.2|88599.2|88633.3|88583.3|50
1637185270000|2021-11-17 21:41:10|88644|88594|88649.8|88599.8|88649.8|88599.8|88643.3|88593.3|39
1637185280000|2021-11-17 21:41:20|88649|88599|88643.2|88593.2|88651.9|88601.9|88642.4|88592.4|62
1637185290000|2021-11-17 21:41:30|88642.4|88592.4|88644.3|88594.3|88645.8|88595.8|88641.5|88591.5|35
1637185300000|2021-11-17 21:41:40|88644.4|88594.4|88640.7|88590.7|88649.8|88599.8|88640.6|88590.6|45
1637185310000|2021-11-17 21:41:50|88640.4|88590.4|88637.3|88587.3|88641.4|88591.4|88637.3|88587.3|45
1637185320000|2021-11-17 21:42:00|88637|88587|88638.5|88588.5|88643.4|88593.4|88632.5|88582.5|71
1637185330000|2021-11-17 21:42:10|88639|88589|88645.4|88595.4|88647.1|88597.1|88639|88589|30
1637185340000|2021-11-17 21:42:20|88646.1|88596.1|88641|88591|88654.8|88604.8|88641|88591|49
1637185350000|2021-11-17 21:42:30|88638.5|88588.5|88639|88589|88640.1|88590.1|88635.4|88585.4|52
1637185360000|2021-11-17 21:42:40|88639.1|88589.1|88628.6|88578.6|88653.1|88603.1|88624.5|88560.1|58
1637185370000|2021-11-17 21:42:50|88628.3|88578.3|88628.3|88578.3|88637.8|88581|88622.8|88562.4|46
1637185380000|2021-11-17 21:43:00|88628.1|88578.1|88629|88579|88641.3|88580.5|88627.6|88568.2|33
1637185390000|2021-11-17 21:43:10|88627.3|88577.3|88638.7|88567.9|88642.5|88577.5|88624.2|88562.6|34
1637185400000|2021-11-17 21:43:20|88639.9|88567.3|88633.4|88583.4|88646.9|88589|88627.6|88564.5|60
1637185410000|2021-11-17 21:43:30|88632.8|88582.8|88635.7|88585.7|88638.9|88588.9|88632.2|88582.2|47
1637185420000|2021-11-17 21:43:40|88636|88586|88616.5|88566.5|88646.9|88586.4|88612.5|88562.5|52
1637185430000|2021-11-17 21:43:50|88622.4|88542.4|88657.5|88581.9|88660.4|88590.4|88612.5|88536.9|70
1637185440000|2021-11-17 21:44:00|88655.7|88584.5|88678.5|88575.7|88678.6|88587.3|88655.7|88574.1|63
1637185450000|2021-11-17 21:44:10|88678.4|88574.9|88672.9|88576.9|88678.5|88580.8|88668|88569.5|42
1637185460000|2021-11-17 21:44:20|88676.2|88572.2|88670.1|88581.5|88676.2|88588.8|88660.8|88572.2|65
1637185470000|2021-11-17 21:44:30|88668.1|88583.9|88659.6|88584.8|88669.6|88599.2|88645.6|88570.6|51
1637185480000|2021-11-17 21:44:40|88659.2|88585.5|88646.6|88550.8|88664.1|88600.3|88633.8|88542.2|61
1637185490000|2021-11-17 21:44:50|88644|88550.6|88653.6|88549.6|88669.8|88579.6|88635|88531|72
1637185500000|2021-11-17 21:45:00|88645.9|88557.9|88645.4|88541.4|88648.3|88557.9|88634.6|88530.6|48
1637185510000|2021-11-17 21:45:10|88645.3|88541.3|88656.8|88555.2|88657.8|88558.9|88645.3|88541.3|47
1637185520000|2021-11-17 21:45:20|88654.7|88557.4|88654.8|88550.8|88660.1|88557.4|88650.3|88547.1|26
1637185530000|2021-11-17 21:45:30|88655.7|88551.7|88654.3|88567.7|88665.4|88568.4|88654.3|88551.7|29
1637185540000|2021-11-17 21:45:40|88654.6|88567.4|88662|88564.1|88662.6|88570.5|88654.2|88558.9|22
1637185550000|2021-11-17 21:45:50|88663.2|88564.8|88661.1|88572|88669.6|88574.3|88658.6|88558.6|38
1637185560000|2021-11-17 21:46:00|88662.8|88570.3|88654.2|88566.8|88666|88582.8|88653|88565.3|71
1637185570000|2021-11-17 21:46:10|88652.7|88565.3|88648.2|88561.1|88655.2|88570.2|88646.1|88559.9|77
1637185580000|2021-11-17 21:46:20|88652.2|88562.7|88631|88527|88656.9|88565.8|88629.2|88525.2|76
1637185590000|2021-11-17 21:46:30|88630.8|88526.8|88629.3|88525.3|88633|88529|88626.2|88522.2|22
1637185600000|2021-11-17 21:46:40|88629.5|88525.5|88680.7|88576.7|88681.9|88577.9|88628.4|88524.4|58
1637185610000|2021-11-17 21:46:50|88680.1|88576.1|88683.5|88591.5|88684.8|88591.5|88639.4|88535.4|61
1637185620000|2021-11-17 21:47:00|88682.7|88593.7|88684|88584.5|88691.1|88597.6|88680.3|88583.2|29
1637185630000|2021-11-17 21:47:10|88684.5|88587.9|88689.2|88589.3|88690.5|88590.1|88681.8|88582.9|18
1637185640000|2021-11-17 21:47:20|88691.2|88589.6|88678.2|88598.7|88691.5|88599.5|88678.2|88585.1|17
1637185650000|2021-11-17 21:47:30|88673.8|88599.9|88684.7|88594.6|88685.1|88604.4|88673.8|88583.6|35
1637185660000|2021-11-17 21:47:40|88683.4|88596.1|88684.6|88600.5|88695.6|88606.4|88681.8|88592.9|41
1637185670000|2021-11-17 21:47:50|88683.7|88602.4|88680.5|88608.4|88685.3|88610.8|88679.5|88601.1|44
1637185680000|2021-11-17 21:48:00|88679.5|88606.6|88670.2|88620.2|88681.5|88622.6|88668.3|88603.1|30
1637185690000|2021-11-17 21:48:10|88681.2|88608.9|88669.7|88619.7|88681.2|88620.9|88669.7|88606.2|18
1637185700000|2021-11-17 21:48:20|88669.8|88619.8|88688.9|88603.2|88691.3|88621.6|88668.6|88600.3|22
1637185710000|2021-11-17 21:48:30|88687.7|88603.5|88670.7|88620.7|88687.8|88623.1|88670|88603.5|33
1637185720000|2021-11-17 21:48:40|88672.7|88622.7|88690|88602.5|88694.9|88623.3|88670.3|88595.6|37
1637185730000|2021-11-17 21:48:50|88688.9|88605.6|88674|88624|88688.9|88625.3|88667.7|88603.2|64
1637185740000|2021-11-17 21:49:00|88675.2|88625.2|88672.2|88622.2|88675.2|88625.2|88670.3|88620.3|40
1637185750000|2021-11-17 21:49:10|88672.1|88622.1|88670.6|88620.6|88683.5|88622.5|88668.8|88608.7|46
1637185760000|2021-11-17 21:49:20|88671|88621|88670.2|88620.2|88671|88621|88666.3|88616.3|15
1637185770000|2021-11-17 21:49:30|88665.2|88615.2|88677.1|88606.8|88677.1|88620.9|88665.2|88606.8|31
1637185780000|2021-11-17 21:49:40|88668.2|88618.2|88670.1|88590.2|88679.8|88618.2|88664.9|88586.5|19
1637185790000|2021-11-17 21:49:50|88657.5|88607.5|88655.8|88605.8|88671.6|88607.5|88655.5|88581.7|34
1637185800000|2021-11-17 21:50:00|88676|88597.7|88669.7|88584.8|88677.1|88606.7|88654.9|88584.8|34
1637185810000|2021-11-17 21:50:10|88670.1|88586|88672.1|88595|88678.1|88601.1|88669.5|88584.9|33
1637185820000|2021-11-17 21:50:20|88671.9|88594.9|88672.6|88597.9|88672.6|88612.4|88660.8|88594.9|28
1637185830000|2021-11-17 21:50:30|88672|88596.6|88659.1|88609.1|88672|88609.1|88656.8|88592.3|22
1637185840000|2021-11-17 21:50:40|88659|88609|88664.6|88594.3|88666.1|88609|88654.5|88591.8|27
1637185850000|2021-11-17 21:50:50|88666.2|88594.4|88656.4|88606.4|88666.9|88606.4|88653.3|88590.7|11
1637185860000|2021-11-17 21:51:00|88656.6|88606.6|88665.2|88588.5|88672.1|88606.6|88650.8|88583.3|65
1637185870000|2021-11-17 21:51:10|88664.9|88589.5|88667.3|88590.8|88674.5|88606.8|88656.2|88584.9|69
1637185880000|2021-11-17 21:51:20|88667.9|88591.8|88660.4|88610.4|88673.5|88610.4|88654.8|88582.2|47
1637185890000|2021-11-17 21:51:30|88668.2|88595.7|88668.2|88593.4|88671.3|88609.2|88655.2|88587.2|29
1637185900000|2021-11-17 21:51:40|88668.3|88593.5|88669.6|88589.7|88671.6|88608.2|88656.1|88587|38
1637185910000|2021-11-17 21:51:50|88669.8|88589.2|88664.6|88576.9|88670.4|88606.6|88654.1|88570.9|55
1637185920000|2021-11-17 21:52:00|88664.3|88579.2|88660.8|88570.1|88670.1|88582.4|88659.7|88569.6|74
1637185930000|2021-11-17 21:52:10|88660.2|88569.8|88676|88594.9|88680.7|88602.2|88659.1|88569.3|69
1637185940000|2021-11-17 21:52:20|88675.3|88595|88671.6|88567.6|88676.1|88613.6|88661.2|88565.5|38
1637185950000|2021-11-17 21:52:30|88669.7|88565.7|88673.6|88569.6|88675|88571|88669.7|88565.7|32
1637185960000|2021-11-17 21:52:40|88673.8|88569.8|88672|88568|88676.8|88576.1|88665.8|88561.8|35
1637185970000|2021-11-17 21:52:50|88669.2|88568.6|88671.7|88567.7|88677.4|88574.5|88663.6|88561.1|77
1637185980000|2021-11-17 21:53:00|88671.9|88567.9|88678.3|88587.6|88682|88590|88664.1|88562.5|68
1637185990000|2021-11-17 21:53:10|88680.3|88586.9|88679.5|88575.5|88680.3|88592.7|88662.8|88561.1|61
1637186000000|2021-11-17 21:53:20|88679.4|88578|88672.8|88592.2|88681.7|88596.1|88671.2|88578|48
1637186010000|2021-11-17 21:53:30|88672.3|88588|88680.8|88595|88680.9|88598.4|88668.5|88588|24
1637186020000|2021-11-17 21:53:40|88681.3|88593.3|88677|88595.8|88681.3|88598|88677|88592.3|15
1637186030000|2021-11-17 21:53:50|88671.2|88592.3|88672.1|88597.8|88677.3|88601.9|88671.2|88585.9|16
1637186040000|2021-11-17 21:54:00|88673.2|88593.7|88675.3|88592.5|88681.4|88597.4|88673.2|88588.4|21
1637186050000|2021-11-17 21:54:10|88673.9|88594.2|88671.7|88591.3|88677.7|88595.8|88671.2|88587.3|29
1637186060000|2021-11-17 21:54:20|88671.4|88591|88670.6|88594|88675|88596|88669.6|88587.2|19
1637186070000|2021-11-17 21:54:30|88669.7|88592.8|88667.8|88588.8|88670.8|88605|88651.9|88588.4|30
1637186080000|2021-11-17 21:54:40|88666.6|88590.1|88666.6|88585.8|88667.6|88594|88663.6|88585.8|37
1637186090000|2021-11-17 21:54:50|88663.5|88589.7|88654.5|88604.5|88667.7|88605.1|88652.4|88589.7|38
1637186100000|2021-11-17 21:55:00|88666.6|88593.4|88673.8|88590.5|88674.8|88593.4|88666.6|88587.5|29
1637186110000|2021-11-17 21:55:10|88673.3|88592.5|88677|88592.4|88677|88594.6|88672.8|88588.7|24
1637186120000|2021-11-17 21:55:20|88677.2|88593.2|88679.8|88597.7|88682.7|88602.4|88674.4|88588.6|29
1637186130000|2021-11-17 21:55:30|88679.4|88593.6|88669.2|88619.2|88680.7|88619.2|88664.4|88588.1|48
1637186140000|2021-11-17 21:55:40|88668.1|88618.1|88670.8|88620.8|88678.9|88622|88668.1|88608.9|29
1637186150000|2021-11-17 21:55:50|88671.5|88621.5|88669.7|88619.7|88671.5|88621.5|88669.7|88619.7|15
1637186160000|2021-11-17 21:56:00|88676.7|88599.4|88678.5|88574.5|88684|88601.2|88673.2|88569.2|44
1637186170000|2021-11-17 21:56:10|88678.2|88574.2|88677.1|88573.1|88679.6|88575.6|88677.1|88573.1|24
1637186180000|2021-11-17 21:56:20|88677.8|88573.8|88680.9|88576.9|88683.8|88579.8|88677|88573|30
1637186190000|2021-11-17 21:56:30|88680.7|88576.7|88678.1|88574.1|88683.1|88579.1|88673.7|88569.7|26
1637186200000|2021-11-17 21:56:40|88677.8|88573.8|88675.8|88571.8|88678|88574|88669|88565|25
1637186210000|2021-11-17 21:56:50|88675.4|88571.4|88687.2|88583.2|88688.8|88584.8|88671|88567|35
1637186220000|2021-11-17 21:57:00|88685.9|88581.9|88681.3|88577.3|88685.9|88581.9|88680.6|88576.6|28
1637186230000|2021-11-17 21:57:10|88681.2|88577.2|88690.5|88586.5|88693.5|88589.5|88681.2|88577.2|28
1637186240000|2021-11-17 21:57:20|88690.9|88586.9|88701.2|88597.2|88705|88601|88689.8|88585.8|24
1637186250000|2021-11-17 21:57:30|88699.5|88595.5|88698.2|88594.2|88701.5|88597.5|88689.4|88585.4|31
1637186260000|2021-11-17 21:57:40|88690.9|88586.9|88689.2|88585.2|88691.6|88587.6|88688.8|88584.8|21
1637186270000|2021-11-17 21:57:50|88690.3|88586.3|88690|88586|88691.3|88587.3|88687.8|88583.8|19
1637186280000|2021-11-17 21:58:00|88690.8|88586.8|88691.5|88587.5|88699.5|88595.5|88686.2|88582.2|25
1637186290000|2021-11-17 21:58:10|88691.9|88587.9|88687.8|88583.8|88692.8|88588.8|88687.1|88583.1|43
1637186300000|2021-11-17 21:58:20|88686.8|88582.8|88688.1|88584.1|88690.4|88586.4|88686.8|88582.8|19
1637186310000|2021-11-17 21:58:30|88690.3|88586.3|88695.1|88591.1|88695.5|88591.5|88689.4|88585.4|38
1637186320000|2021-11-17 21:58:40|88693.1|88589.1|88693.3|88589.3|88695.6|88591.6|88690.3|88586.3|34
1637186330000|2021-11-17 21:58:50|88693|88589|88694.1|88590.1|88694.6|88590.6|88692|88588|36
1637186340000|2021-11-17 21:59:00|88694|88590|88698.9|88594.9|88702.4|88598.4|88692.8|88588.8|32
1637186350000|2021-11-17 21:59:10|88699.4|88595.4|88698.4|88594.4|88708.9|88604.9|88684.9|88580.9|36
1637186360000|2021-11-17 21:59:20|88698.5|88594.5|88698.5|88594.5|88702.4|88598.4|88696.8|88592.8|20
1637186370000|2021-11-17 21:59:30|88694.1|88607.2|88701.1|88605|88705.4|88610.3|88694.1|88598.1|36
1637186380000|2021-11-17 21:59:40|88701.2|88605.1|88691.6|88609.6|88702.2|88609.6|88691.6|88592.8|37
1637186390000|2021-11-17 21:59:50|88691.5|88609.7|88709.8|88616.8|88711.4|88617.2|88691.5|88596|41
1637186400000|2021-11-17 22:00:00|88709.9|88616.9|88695.3|88591.3|88709.9|88616.9|88689.6|88585.6|12
1637186410000|2021-11-17 22:00:10|88681|88577|88679.5|88575.5|88685.6|88581.6|88678.8|88574.8|5
1637186420000|2021-11-17 22:00:20|88679.6|88575.6|88688.8|88584.8|88688.8|88584.8|88679.6|88575.6|4
1637186430000|2021-11-17 22:00:30|88685.4|88581.4|88682.4|88578.4|88685.4|88581.4|88681.2|88577.2|7
1637186440000|2021-11-17 22:00:40|88684.7|88580.7|88685.1|88581.1|88688.5|88584.5|88684.7|88580.7|11
1637186450000|2021-11-17 22:00:50|88686.1|88582.1|88682.2|88578.2|88686.1|88582.1|88682.2|88578.2|3
1637186460000|2021-11-17 22:01:00|88683.7|88579.7|88686.8|88582.8|88687.2|88583.2|88682.6|88578.6|14
1637186470000|2021-11-17 22:01:10|88687|88583|88684|88580|88687|88583|88684|88580|5
1637186480000|2021-11-17 22:01:20|88683.9|88579.9|88684|88580|88684|88580|88683.2|88579.2|4
1637186490000|2021-11-17 22:01:30|88684.2|88580.2|88686.8|88582.8|88687.1|88583.1|88683.3|88579.3|13
1637186500000|2021-11-17 22:01:40|88687|88583|88687|88583|88687.1|88583.1|88686.4|88582.4|7
1637186510000|2021-11-17 22:01:50|88687.2|88583.2|88687|88583|88687.2|88583.2|88687|88583|2
1637186520000|2021-11-17 22:02:00|88685.9|88581.9|88692.3|88588.3|88693.4|88589.4|88682.8|88578.8|13
1637186530000|2021-11-17 22:02:10|88692.6|88588.6|88692.3|88588.3|88693.4|88589.4|88692.1|88588.1|5
1637186540000|2021-11-17 22:02:20|88692.6|88588.6|88692.3|88588.3|88692.6|88588.6|88692.3|88588.3|2
1637186550000|2021-11-17 22:02:30|88693.4|88589.4|88643.1|88593.1|88693.4|88593.1|88643.1|88581.1|10
1637186580000|2021-11-17 22:03:00|88644|88594|88662.8|88558.8|88666.8|88594|88644|88557.8|16
1637186590000|2021-11-17 22:03:10|88662.4|88558.4|88652.6|88548.6|88663|88559|88645.9|88541.9|10
1637186600000|2021-11-17 22:03:20|88652.7|88548.7|88669.8|88565.8|88669.8|88565.8|88652.7|88548.7|9
1637186610000|2021-11-17 22:03:30|88669.5|88565.5|88669.8|88565.8|88669.8|88565.8|88658.2|88554.2|8
1637186620000|2021-11-17 22:03:40|88669.5|88565.5|88669.8|88565.8|88669.8|88565.8|88659.2|88555.2|8
1637186640000|2021-11-17 22:04:00|88658.7|88554.7|88673.1|88569.1|88673.7|88569.7|88655.6|88551.6|10
1637186650000|2021-11-17 22:04:10|88672.6|88568.6|88672|88568|88673.4|88569.4|88655.9|88551.9|12
1637186660000|2021-11-17 22:04:20|88671.7|88567.7|88672|88568|88672|88568|88655.9|88551.9|4
1637186670000|2021-11-17 22:04:30|88672.5|88568.5|88672|88568|88673.4|88569.4|88656|88552|16
1637186680000|2021-11-17 22:04:40|88671.8|88567.8|88643.2|88539.2|88672|88568|88629.1|88525.1|15
1637186690000|2021-11-17 22:04:50|88643.1|88539.1|88639.3|88535.3|88643.1|88539.1|88637.3|88533.3|9
1637186700000|2021-11-17 22:05:00|88639.7|88535.7|88654|88550|88657.2|88553.2|88628.6|88524.6|16
1637186710000|2021-11-17 22:05:10|88654.6|88550.6|88658|88554|88658|88554|88649.3|88545.3|4
1637186720000|2021-11-17 22:05:20|88661.6|88557.6|88661.6|88557.6|88661.6|88557.6|88661.6|88557.6|1
1637186730000|2021-11-17 22:05:30|88653.5|88549.5|88661.6|88557.6|88662.6|88558.6|88653.4|88549.4|11
1637186740000|2021-11-17 22:05:40|88659.6|88555.6|88662.6|88558.6|88662.7|88558.7|88650.3|88546.3|10
1637186750000|2021-11-17 22:05:50|88663.2|88559.2|88660.5|88556.5|88663.2|88559.2|88660.4|88556.4|6
1637186760000|2021-11-17 22:06:00|88651.6|88547.6|88656.8|88552.8|88662|88558|88646.6|88542.6|13
1637186770000|2021-11-17 22:06:10|88656.9|88552.9|88654.9|88550.9|88660.8|88556.8|88645|88541|14
1637186780000|2021-11-17 22:06:20|88655.8|88551.8|88655.7|88551.7|88655.8|88551.8|88639.9|88535.9|6
1637186790000|2021-11-17 22:06:30|88647.1|88543.1|88647.2|88543.2|88657.1|88553.1|88635.9|88531.9|25
1637186800000|2021-11-17 22:06:40|88646.8|88542.8|88640.6|88536.6|88649.2|88545.2|88628.9|88524.9|17
1637186810000|2021-11-17 22:06:50|88637.6|88533.6|88654.4|88550.4|88657.9|88553.9|88627.8|88523.8|9
1637186820000|2021-11-17 22:07:00|88647.7|88543.7|88652.5|88548.5|88654.2|88550.2|88639.1|88535.1|22
1637186830000|2021-11-17 22:07:10|88649.4|88545.4|88652.6|88548.6|88655.5|88551.5|88644.6|88540.6|13
1637186840000|2021-11-17 22:07:20|88656.5|88552.5|88647.9|88543.9|88656.5|88552.5|88647.4|88543.4|8
1637186850000|2021-11-17 22:07:30|88642|88538|88652.1|88548.1|88652.3|88548.3|88642|88538|15
1637186860000|2021-11-17 22:07:40|88652|88548|88648.1|88544.1|88652|88548|88648|88544|7
1637186870000|2021-11-17 22:07:50|88648|88544|88651.8|88547.8|88652|88548|88647.9|88543.9|9
1637186880000|2021-11-17 22:08:00|88652|88548|88656.1|88552.1|88656.1|88552.1|88649.2|88545.2|12
1637186890000|2021-11-17 22:08:10|88655.5|88551.5|88611.5|88507.5|88655.8|88551.8|88611.5|88507.5|23
1637186900000|2021-11-17 22:08:20|88612|88508|88612.1|88508.1|88614.4|88510.4|88611.8|88507.8|19
1637186910000|2021-11-17 22:08:30|88612.4|88508.4|88611.3|88507.3|88613.6|88509.6|88610.8|88506.8|17
1637186920000|2021-11-17 22:08:40|88624.9|88520.9|88622.5|88518.5|88628|88524|88622.4|88518.4|16
1637186930000|2021-11-17 22:08:50|88622.6|88518.6|88622.4|88518.4|88623.4|88519.4|88622.2|88518.2|14
1637186940000|2021-11-17 22:09:00|88622.5|88518.5|88628|88524|88628|88524|88620.6|88516.6|11
1637186950000|2021-11-17 22:09:10|88627.9|88523.9|88620.7|88516.7|88627.9|88523.9|88620.7|88516.7|7
1637186960000|2021-11-17 22:09:20|88620.8|88516.8|88620.7|88516.7|88620.8|88516.8|88620.6|88516.6|8
1637186970000|2021-11-17 22:09:30|88620.8|88516.8|88624.6|88520.6|88624.7|88520.7|88620.7|88516.7|7
1637186980000|2021-11-17 22:09:40|88624.7|88520.7|88620.8|88516.8|88624.7|88520.7|88620.7|88516.7|4
1637186990000|2021-11-17 22:09:50|88620.7|88516.7|88620.6|88516.6|88620.8|88516.8|88620.6|88516.6|8
1637187000000|2021-11-17 22:10:00|88624.8|88520.8|88622.6|88518.6|88639.6|88535.6|88621.5|88517.5|17
1637187010000|2021-11-17 22:10:10|88631.4|88527.4|88634.2|88530.2|88638.7|88534.7|88625.6|88521.6|17
1637187020000|2021-11-17 22:10:20|88634.6|88530.6|88645.3|88541.3|88660.7|88556.7|88634.6|88530.6|9
1637187030000|2021-11-17 22:10:30|88642.1|88538.1|88636.7|88532.7|88642.1|88538.1|88635.7|88531.7|15
1637187040000|2021-11-17 22:10:40|88636.9|88532.9|88630.4|88526.4|88636.9|88532.9|88630.3|88526.3|9
1637187050000|2021-11-17 22:10:50|88631.3|88527.3|88642.6|88538.6|88643.8|88539.8|88623.3|88519.3|8
1637187060000|2021-11-17 22:11:00|88641.1|88537.1|88632.6|88528.6|88641.1|88537.1|88630.5|88526.5|9
1637187070000|2021-11-17 22:11:10|88635.6|88531.6|88647.6|88543.6|88655.6|88551.6|88631.6|88527.6|15
1637187080000|2021-11-17 22:11:20|88648.5|88544.5|88635.4|88531.4|88649.5|88545.5|88634|88530|21
1637187090000|2021-11-17 22:11:30|88633.5|88529.5|88636.2|88532.2|88637.2|88533.2|88633.5|88529.5|16
1637187100000|2021-11-17 22:11:40|88636.7|88532.7|88640.5|88536.5|88647.9|88543.9|88636.7|88532.7|17
1637187110000|2021-11-17 22:11:50|88641.9|88537.9|88654.1|88550.1|88655|88551|88641.2|88537.2|13
1637187120000|2021-11-17 22:12:00|88652.7|88548.7|88644|88540|88652.7|88548.7|88642.6|88538.6|14
1637187130000|2021-11-17 22:12:10|88644.3|88540.3|88641|88537|88653.3|88549.3|88635.7|88531.7|8
1637187140000|2021-11-17 22:12:20|88638.7|88534.7|88640.6|88536.6|88643.2|88539.2|88638.7|88534.7|7
1637187150000|2021-11-17 22:12:30|88638|88534|88629.1|88525.1|88639.5|88535.5|88629.1|88525.1|5
1637187160000|2021-11-17 22:12:40|88629.9|88525.9|88641|88537|88646.6|88542.6|88621|88517|7
1637187170000|2021-11-17 22:12:50|88637.3|88533.3|88632.8|88528.8|88637.3|88533.3|88632.8|88528.8|7
1637187180000|2021-11-17 22:13:00|88634.3|88530.3|88651.2|88547.2|88663.1|88559.1|88631.8|88527.8|8
1637187190000|2021-11-17 22:13:10|88641.3|88537.3|88648.3|88544.3|88652.3|88548.3|88640.5|88536.5|9
1637187200000|2021-11-17 22:13:20|88647.3|88543.3|88645.7|88541.7|88652.3|88548.3|88644.3|88540.3|9
1637187210000|2021-11-17 22:13:30|88648.3|88544.3|88660.7|88556.7|88664.1|88560.1|88646.5|88542.5|10
1637187220000|2021-11-17 22:13:40|88658.9|88554.9|88659.7|88555.7|88660|88556|88654.3|88550.3|10
1637187230000|2021-11-17 22:13:50|88659.2|88555.2|88645.1|88541.1|88662.9|88558.9|88645.1|88541.1|9
1637187240000|2021-11-17 22:14:00|88643.3|88539.3|88661.8|88557.8|88671.8|88567.8|88643.2|88539.2|13
1637187250000|2021-11-17 22:14:10|88656.4|88552.4|88631.1|88527.1|88656.4|88552.4|88626.5|88522.5|10
1637187260000|2021-11-17 22:14:20|88634.2|88530.2|88638.4|88534.4|88668.3|88564.3|88634.2|88530.2|6
1637187270000|2021-11-17 22:14:30|88638.8|88534.8|88638.4|88534.4|88638.8|88534.8|88634.7|88530.7|4
1637187280000|2021-11-17 22:14:40|88634.9|88530.9|88629.5|88525.5|88635.5|88531.5|88629.4|88525.4|5
1637187290000|2021-11-17 22:14:50|88631.5|88527.5|88635|88531|88661.1|88557.1|88631.5|88527.5|8
1637187300000|2021-11-17 22:15:00|88638.2|88534.2|88638.5|88534.5|88638.5|88534.5|88630.1|88526.1|9
1637187310000|2021-11-17 22:15:10|88639|88535|88638.7|88534.7|88639.2|88535.2|88627.8|88523.8|8
1637187320000|2021-11-17 22:15:20|88638.6|88534.6|88652.4|88548.4|88655.8|88551.8|88638.6|88534.6|8
1637187330000|2021-11-17 22:15:30|88650.1|88546.1|88637.9|88533.9|88658.7|88554.7|88637.9|88533.9|9
1637187340000|2021-11-17 22:15:40|88639.5|88535.5|88639.5|88535.5|88639.9|88535.9|88638.6|88534.6|5
1637187350000|2021-11-17 22:15:50|88639.8|88535.8|88638.8|88534.8|88664.9|88560.9|88638.8|88534.8|8
1637187360000|2021-11-17 22:16:00|88638.7|88534.7|88633.1|88529.1|88639.7|88535.7|88630.1|88526.1|7
1637187370000|2021-11-17 22:16:10|88622.8|88518.8|88631.1|88527.1|88631.9|88527.9|88622.8|88518.8|4
1637187380000|2021-11-17 22:16:20|88630.2|88526.2|88655.3|88551.3|88668|88564|88630.2|88526.2|7
1637187390000|2021-11-17 22:16:30|88659.2|88555.2|88652.4|88548.4|88659.2|88555.2|88652.4|88548.4|4
1637187400000|2021-11-17 22:16:40|88648.5|88544.5|88629.4|88525.4|88648.6|88544.6|88629.4|88525.4|7
1637187410000|2021-11-17 22:16:50|88632.9|88528.9|88620.8|88516.8|88665.2|88561.2|88620.8|88516.8|12
1637187420000|2021-11-17 22:17:00|88638.2|88534.2|88635.3|88531.3|88641.5|88537.5|88628.3|88524.3|14
1637187430000|2021-11-17 22:17:10|88632.1|88528.1|88638.8|88534.8|88644.5|88540.5|88628|88524|7
1637187440000|2021-11-17 22:17:20|88637.1|88533.1|88632.6|88528.6|88637.1|88533.1|88632.4|88528.4|5
1637187450000|2021-11-17 22:17:30|88635.1|88531.1|88620.6|88516.6|88637.4|88533.4|88620.6|88516.6|7
1637187460000|2021-11-17 22:17:40|88624.8|88520.8|88622.3|88518.3|88646.1|88542.1|88619.3|88515.3|8
1637187470000|2021-11-17 22:17:50|88629.5|88525.5|88620.2|88516.2|88629.5|88525.5|88618.7|88514.7|10
1637187480000|2021-11-17 22:18:00|88623.3|88519.3|88622.3|88518.3|88626.2|88522.2|88621.5|88517.5|12
1637187490000|2021-11-17 22:18:10|88622.4|88518.4|88639.8|88535.8|88652|88548|88622.4|88518.4|7
1637187500000|2021-11-17 22:18:20|88631.1|88527.1|88629.3|88525.3|88632.2|88528.2|88629.3|88525.3|3
1637187510000|2021-11-17 22:18:30|88631|88527|88628.6|88524.6|88631.9|88527.9|88624.1|88520.1|13
1637187520000|2021-11-17 22:18:40|88629.8|88525.8|88638|88534|88654.9|88550.9|88627.2|88523.2|11
1637187530000|2021-11-17 22:18:50|88634|88530|88637.8|88533.8|88637.8|88533.8|88633|88529|6
1637187540000|2021-11-17 22:19:00|88639.7|88535.7|88638.1|88534.1|88643.1|88539.1|88633.4|88529.4|16
1637187550000|2021-11-17 22:19:10|88637.6|88533.6|88632.1|88528.1|88648|88544|88631.9|88527.9|11
1637187560000|2021-11-17 22:19:20|88631.4|88527.4|88631|88527|88636.4|88532.4|88631|88527|9
1637187570000|2021-11-17 22:19:30|88635.5|88531.5|88630.7|88526.7|88637.2|88533.2|88630.7|88526.7|10
1637187580000|2021-11-17 22:19:40|88629.6|88525.6|88654.6|88550.6|88654.6|88550.6|88623.7|88519.7|19
1637187590000|2021-11-17 22:19:50|88654.3|88550.3|88648.3|88544.3|88656.8|88552.8|88640.7|88536.7|30
1637187600000|2021-11-17 22:20:00|88647|88543|88646.3|88542.3|88655|88551|88633.1|88529.1|20
1637187610000|2021-11-17 22:20:10|88647.4|88543.4|88645.9|88541.9|88649.7|88545.7|88644.7|88540.7|19
1637187620000|2021-11-17 22:20:20|88645.8|88541.8|88636.3|88532.3|88648.7|88544.7|88630.5|88526.5|17
1637187630000|2021-11-17 22:20:30|88639.1|88535.1|88642.9|88538.9|88656.1|88552.1|88633.6|88529.6|15
1637187640000|2021-11-17 22:20:40|88629.4|88525.4|88635.4|88531.4|88643.1|88539.1|88629.4|88525.4|27
1637187650000|2021-11-17 22:20:50|88634.9|88530.9|88641.4|88537.4|88645.2|88541.2|88631.5|88527.5|14
1637187660000|2021-11-17 22:21:00|88639.6|88535.6|88645|88541|88645.2|88541.2|88632.9|88528.9|12
1637187670000|2021-11-17 22:21:10|88633.6|88529.6|88646.4|88542.4|88646.4|88542.4|88627.6|88523.6|9
1637187680000|2021-11-17 22:21:20|88616|88512|88621.6|88517.6|88626.7|88522.7|88614.8|88510.8|7
1637187690000|2021-11-17 22:21:30|88628.1|88524.1|88643.8|88539.8|88655.7|88551.7|88620.1|88516.1|11
1637187700000|2021-11-17 22:21:40|88638.7|88534.7|88649.3|88545.3|88663|88559|88638.6|88534.6|12
1637187710000|2021-11-17 22:21:50|88632.7|88528.7|88637.4|88533.4|88658.9|88554.9|88632.7|88528.7|5
1637187720000|2021-11-17 22:22:00|88639.2|88535.2|88629.4|88525.4|88639.2|88535.2|88628|88524|15
1637187730000|2021-11-17 22:22:10|88631.4|88527.4|88647.7|88543.7|88656.3|88552.3|88629.9|88525.9|21
1637187740000|2021-11-17 22:22:20|88645.7|88541.7|88651.6|88547.6|88659.3|88555.3|88641.2|88537.2|23
1637187750000|2021-11-17 22:22:30|88648|88544|88656.6|88552.6|88656.6|88552.6|88648|88544|12
1637187760000|2021-11-17 22:22:40|88656.9|88552.9|88643.2|88539.2|88658.5|88554.5|88643.2|88539.2|10
1637187770000|2021-11-17 22:22:50|88642.4|88538.4|88644.3|88540.3|88652.3|88548.3|88642.4|88538.4|7
1637187780000|2021-11-17 22:23:00|88641.7|88537.7|88646.6|88542.6|88650.4|88546.4|88641.6|88537.6|8
1637187790000|2021-11-17 22:23:10|88645.9|88541.9|88641.2|88537.2|88658.1|88554.1|88639.6|88535.6|13
1637187800000|2021-11-17 22:23:20|88646.4|88542.4|88642.2|88538.2|88654.6|88550.6|88642.2|88538.2|15
1637187810000|2021-11-17 22:23:30|88641.2|88537.2|88648.4|88544.4|88659.4|88555.4|88641.2|88537.2|17
1637187820000|2021-11-17 22:23:40|88650.3|88546.3|88666.4|88562.4|88666.8|88562.8|88647.6|88543.6|12
1637187830000|2021-11-17 22:23:50|88666|88562|88660|88556|88668.1|88564.1|88660|88556|10
1637187840000|2021-11-17 22:24:00|88661.5|88557.5|88644.1|88540.1|88662.7|88558.7|88639.9|88535.9|11
1637187850000|2021-11-17 22:24:10|88645.8|88541.8|88650.2|88546.2|88662.7|88558.7|88645.8|88541.8|14
1637187860000|2021-11-17 22:24:20|88653.2|88549.2|88651.1|88547.1|88654.6|88550.6|88649.1|88545.1|8
1637187870000|2021-11-17 22:24:30|88651.2|88547.2|88659.7|88555.7|88665.5|88561.5|88651.2|88547.2|7
1637187880000|2021-11-17 22:24:40|88652.5|88548.5|88646.3|88542.3|88653.9|88549.9|88646.3|88542.3|12
1637187890000|2021-11-17 22:24:50|88662.9|88558.9|88665.1|88561.1|88668.7|88564.7|88660.1|88556.1|5
1637187900000|2021-11-17 22:25:00|88668.7|88564.7|88651.2|88547.2|88668.7|88564.7|88647.6|88543.6|8
1637187910000|2021-11-17 22:25:10|88649.1|88545.1|88650|88546|88663.7|88559.7|88649.1|88545.1|12
1637187920000|2021-11-17 22:25:20|88651.1|88547.1|88652.7|88548.7|88653.5|88549.5|88651.1|88547.1|9
1637187930000|2021-11-17 22:25:30|88653.6|88549.6|88655.1|88551.1|88658.3|88554.3|88647.1|88543.1|17
1637187940000|2021-11-17 22:25:40|88655.9|88551.9|88649.3|88545.3|88657.2|88553.2|88649.3|88545.3|8
1637187950000|2021-11-17 22:25:50|88652.3|88548.3|88660.5|88556.5|88661|88557|88651.8|88547.8|5
1637187960000|2021-11-17 22:26:00|88659.2|88555.2|88661.5|88557.5|88669|88565|88659.2|88555.2|10
1637187970000|2021-11-17 22:26:10|88662.6|88558.6|88665|88561|88666|88562|88662.6|88558.6|6
1637187980000|2021-11-17 22:26:20|88665.4|88561.4|88660.9|88556.9|88665.4|88561.4|88660.9|88556.9|3
1637187990000|2021-11-17 22:26:30|88660.1|88556.1|88668.2|88564.2|88670.7|88566.7|88660.1|88556.1|5
1637188000000|2021-11-17 22:26:40|88664.1|88560.1|88655.6|88551.6|88666.4|88562.4|88655.6|88551.6|10
1637188010000|2021-11-17 22:26:50|88657.6|88553.6|88656.8|88552.8|88657.6|88553.6|88654.9|88550.9|7
1637188020000|2021-11-17 22:27:00|88657.9|88553.9|88655.6|88551.6|88659.8|88555.8|88655|88551|11
1637188030000|2021-11-17 22:27:10|88656.2|88552.2|88650.8|88546.8|88656.2|88552.2|88648.9|88544.9|9
1637188040000|2021-11-17 22:27:20|88649.7|88545.7|88656.4|88552.4|88659.8|88555.8|88649.7|88545.7|6
1637188050000|2021-11-17 22:27:30|88654.3|88550.3|88649|88545|88654.4|88550.4|88648.2|88544.2|10
1637188060000|2021-11-17 22:27:40|88650|88546|88658.4|88554.4|88660.2|88556.2|88650|88546|7
1637188070000|2021-11-17 22:27:50|88669.1|88565.1|88656.8|88552.8|88669.1|88565.1|88656.8|88552.8|6
1637188080000|2021-11-17 22:28:00|88657.2|88553.2|88658.6|88554.6|88658.6|88554.6|88657.2|88553.2|6
1637188090000|2021-11-17 22:28:10|88662.7|88558.7|88663.1|88559.1|88669|88565|88657|88553|10
1637188100000|2021-11-17 22:28:20|88664|88560|88663.1|88559.1|88664.8|88560.8|88660.7|88556.7|10
1637188110000|2021-11-17 22:28:30|88660.7|88556.7|88651|88547|88672.4|88568.4|88647.2|88543.2|12
1637188120000|2021-11-17 22:28:40|88655.8|88551.8|88655.6|88551.6|88659.3|88555.3|88654.9|88550.9|6
1637188130000|2021-11-17 22:28:50|88655.2|88551.2|88660.7|88556.7|88668.7|88564.7|88655.2|88551.2|6
1637188140000|2021-11-17 22:29:00|88662|88558|88661.4|88557.4|88662.3|88558.3|88661.4|88557.4|3
1637188150000|2021-11-17 22:29:10|88662.9|88558.9|88660.1|88556.1|88663.5|88559.5|88659.8|88555.8|5
1637188160000|2021-11-17 22:29:20|88649.2|88545.2|88668.8|88564.8|88668.8|88564.8|88649.2|88545.2|5
1637188170000|2021-11-17 22:29:30|88660.1|88556.1|88660.1|88556.1|88660.1|88556.1|88660|88556|3
1637188180000|2021-11-17 22:29:40|88660.8|88556.8|88652.3|88548.3|88660.8|88556.8|88652.3|88548.3|10
1637188190000|2021-11-17 22:29:50|88653.9|88549.9|88653.9|88549.9|88660.8|88556.8|88653.2|88549.2|12
1637188200000|2021-11-17 22:30:00|88655.7|88551.7|88655.3|88551.3|88664.8|88560.8|88653.9|88549.9|18
1637188210000|2021-11-17 22:30:10|88664.1|88560.1|88660.7|88556.7|88664.5|88560.5|88658.7|88554.7|10
1637188220000|2021-11-17 22:30:20|88662.7|88558.7|88654.6|88550.6|88663.7|88559.7|88648.3|88544.3|17
1637188230000|2021-11-17 22:30:30|88652.7|88548.7|88658.6|88554.6|88666.5|88562.5|88652.7|88548.7|26
1637188240000|2021-11-17 22:30:40|88659.9|88555.9|88655.1|88551.1|88659.9|88555.9|88653.1|88549.1|23
1637188250000|2021-11-17 22:30:50|88656.4|88552.4|88650.5|88546.5|88656.4|88552.4|88647.9|88543.9|12
1637188260000|2021-11-17 22:31:00|88650.8|88546.8|88651.5|88547.5|88657|88553|88648.4|88544.4|17
1637188270000|2021-11-17 22:31:10|88652.8|88548.8|88656.7|88552.7|88662|88558|88651.9|88547.9|10
1637188280000|2021-11-17 22:31:20|88656.8|88552.8|88663.9|88559.9|88664.4|88560.4|88653.1|88549.1|18
1637188290000|2021-11-17 22:31:30|88664|88560|88653.5|88549.5|88664.2|88560.2|88653.3|88549.3|12
1637188300000|2021-11-17 22:31:40|88657.1|88553.1|88661.7|88557.7|88665.1|88561.1|88656.2|88552.2|9
1637188310000|2021-11-17 22:31:50|88660.5|88556.5|88652.1|88548.1|88661.9|88557.9|88651.9|88547.9|6
1637188320000|2021-11-17 22:32:00|88654.7|88550.7|88654.5|88550.5|88658.8|88554.8|88650|88546|14
1637188330000|2021-11-17 22:32:10|88654.9|88550.9|88653.7|88549.7|88654.9|88550.9|88647.8|88543.8|19
1637188340000|2021-11-17 22:32:20|88653.2|88549.2|88654.1|88550.1|88654.1|88550.1|88649.9|88545.9|13
1637188350000|2021-11-17 22:32:30|88652|88548|88656.5|88552.5|88659.6|88555.6|88651.3|88547.3|18
1637188360000|2021-11-17 22:32:40|88657.4|88553.4|88658.2|88554.2|88660.9|88556.9|88657.1|88553.1|8
1637188370000|2021-11-17 22:32:50|88647.9|88543.9|88636.7|88532.7|88647.9|88543.9|88634.4|88530.4|11
1637188380000|2021-11-17 22:33:00|88639.7|88535.7|88643|88539|88651.2|88547.2|88635.2|88531.2|19
1637188390000|2021-11-17 22:33:10|88642.2|88538.2|88639.2|88535.2|88642.2|88538.2|88633.2|88529.2|14
1637188400000|2021-11-17 22:33:20|88632.2|88528.2|88643.3|88539.3|88661.6|88557.6|88632.2|88528.2|9
1637188410000|2021-11-17 22:33:30|88641.4|88537.4|88647.8|88543.8|88662.1|88558.1|88636.9|88532.9|19
1637188420000|2021-11-17 22:33:40|88647.5|88543.5|88639.9|88535.9|88650|88546|88637.9|88533.9|6
1637188430000|2021-11-17 22:33:50|88638.6|88534.6|88651.2|88547.2|88652.1|88548.1|88637.6|88533.6|12
1637188440000|2021-11-17 22:34:00|88641.8|88537.8|88639.1|88535.1|88643.3|88539.3|88633.1|88529.1|17
1637188450000|2021-11-17 22:34:10|88641.4|88537.4|88639.2|88535.2|88661.9|88557.9|88638.9|88534.9|13
1637188460000|2021-11-17 22:34:20|88641.9|88537.9|88639.6|88535.6|88651|88547|88638.7|88534.7|9
1637188470000|2021-11-17 22:34:30|88654|88550|88634.2|88530.2|88656.8|88552.8|88634.2|88530.2|10
1637188480000|2021-11-17 22:34:40|88634.3|88530.3|88653|88549|88655.2|88551.2|88634.3|88530.3|10
1637188490000|2021-11-17 22:34:50|88653.9|88549.9|88651.9|88547.9|88655.7|88551.7|88650.1|88546.1|10
1637188500000|2021-11-17 22:35:00|88650.3|88546.3|88652.7|88548.7|88664.4|88560.4|88650.3|88546.3|16
1637188510000|2021-11-17 22:35:10|88653.1|88549.1|88654.4|88550.4|88654.4|88550.4|88651.6|88547.6|4
1637188520000|2021-11-17 22:35:20|88653.5|88549.5|88634.3|88530.3|88653.5|88549.5|88623.7|88519.7|17
1637188530000|2021-11-17 22:35:30|88637.2|88533.2|88649.5|88545.5|88653.9|88549.9|88637.2|88533.2|6
1637188540000|2021-11-17 22:35:40|88647.4|88543.4|88643.2|88539.2|88647.4|88543.4|88638.3|88534.3|6
1637188550000|2021-11-17 22:35:50|88641.7|88537.7|88643.2|88539.2|88643.2|88539.2|88634.6|88530.6|10
1637188560000|2021-11-17 22:36:00|88642.3|88538.3|88630.2|88526.2|88655.5|88551.5|88630.2|88526.2|21
1637188570000|2021-11-17 22:36:10|88639.7|88535.7|88645.1|88541.1|88646.5|88542.5|88631.7|88527.7|16
1637188580000|2021-11-17 22:36:20|88645|88541|88642.3|88538.3|88645.2|88541.2|88637.3|88533.3|18
1637188590000|2021-11-17 22:36:30|88640.9|88536.9|88648.6|88544.6|88652.3|88548.3|88640.9|88536.9|19
1637188600000|2021-11-17 22:36:40|88648.8|88544.8|88639.7|88535.7|88648.9|88544.9|88638.4|88534.4|17
1637188610000|2021-11-17 22:36:50|88638|88534|88640.1|88536.1|88645.4|88541.4|88638|88534|11
1637188620000|2021-11-17 22:37:00|88637.5|88533.5|88647.7|88543.7|88647.7|88543.7|88636.8|88532.8|17
1637188630000|2021-11-17 22:37:10|88645.2|88541.2|88642|88538|88646.1|88542.1|88639.2|88535.2|23
1637188640000|2021-11-17 22:37:20|88640.1|88536.1|88648|88544|88653|88549|88639.9|88535.9|14
1637188650000|2021-11-17 22:37:30|88649.8|88545.8|88640.5|88536.5|88650.7|88546.7|88640.5|88536.5|10
1637188660000|2021-11-17 22:37:40|88639.2|88535.2|88644.4|88540.4|88647.3|88543.3|88638.1|88534.1|18
1637188670000|2021-11-17 22:37:50|88642.2|88538.2|88645|88541|88655.7|88551.7|88639.4|88535.4|21
1637188680000|2021-11-17 22:38:00|88646|88542|88648.3|88544.3|88650.8|88546.8|88644.6|88540.6|16
1637188690000|2021-11-17 22:38:10|88646.3|88542.3|88648.8|88544.8|88656.1|88552.1|88645.5|88541.5|16
1637188700000|2021-11-17 22:38:20|88647.7|88543.7|88644.8|88540.8|88654.4|88550.4|88644.7|88540.7|8
1637188710000|2021-11-17 22:38:30|88644.3|88540.3|88646.4|88542.4|88652|88548|88641.4|88537.4|21
1637188720000|2021-11-17 22:38:40|88648.8|88544.8|88643.4|88539.4|88648.9|88544.9|88643.3|88539.3|11
1637188730000|2021-11-17 22:38:50|88642.1|88538.1|88651.4|88547.4|88652.1|88548.1|88642.1|88538.1|7
1637188740000|2021-11-17 22:39:00|88650.1|88546.1|88645.4|88541.4|88650.1|88546.1|88643.8|88539.8|13
1637188750000|2021-11-17 22:39:10|88642.4|88538.4|88655.1|88551.1|88655.3|88551.3|88642|88538|13
1637188760000|2021-11-17 22:39:20|88651.2|88547.2|88647.6|88543.6|88651.3|88547.3|88647.3|88543.3|12
1637188770000|2021-11-17 22:39:30|88649.5|88545.5|88647.5|88543.5|88664.2|88560.2|88638.4|88534.4|19
1637188780000|2021-11-17 22:39:40|88649.3|88545.3|88645.7|88541.7|88650.9|88546.9|88642.1|88538.1|14
1637188790000|2021-11-17 22:39:50|88644.7|88540.7|88650.7|88546.7|88652|88548|88641.2|88537.2|7
1637188800000|2021-11-17 22:40:00|88643.5|88539.5|88643.2|88539.2|88647.7|88543.7|88643.1|88539.1|10
1637188810000|2021-11-17 22:40:10|88644.9|88540.9|88652.7|88548.7|88654.4|88550.4|88644.9|88540.9|13
1637188820000|2021-11-17 22:40:20|88652.8|88548.8|88656.2|88552.2|88661.1|88557.1|88649.3|88545.3|18
1637188830000|2021-11-17 22:40:30|88656|88552|88653.1|88549.1|88656|88552|88652.9|88548.9|12
1637188840000|2021-11-17 22:40:40|88652.7|88548.7|88654.6|88550.6|88665.2|88561.2|88652.5|88548.5|19
1637188850000|2021-11-17 22:40:50|88654.7|88550.7|88640.5|88536.5|88656.7|88552.7|88640.5|88536.5|20
1637188860000|2021-11-17 22:41:00|88644.9|88540.9|88637.5|88533.5|88647|88543|88632.8|88528.8|16
1637188870000|2021-11-17 22:41:10|88640.3|88536.3|88635.9|88531.9|88645.6|88541.6|88634.4|88530.4|10
1637188880000|2021-11-17 22:41:20|88636.5|88532.5|88632.7|88528.7|88641.5|88537.5|88631.3|88527.3|22
1637188890000|2021-11-17 22:41:30|88637.3|88533.3|88635.1|88531.1|88652.4|88548.4|88629.9|88525.9|27
1637188900000|2021-11-17 22:41:40|88639.7|88535.7|88634.3|88530.3|88641.6|88537.6|88633.5|88529.5|23
1637188910000|2021-11-17 22:41:50|88634.4|88530.4|88639.5|88535.5|88644.1|88540.1|88634|88530|14
1637188920000|2021-11-17 22:42:00|88643.6|88539.6|88637.4|88533.4|88645.4|88541.4|88634.8|88530.8|18
1637188930000|2021-11-17 22:42:10|88642.1|88538.1|88630.5|88526.5|88647.5|88543.5|88630.5|88526.5|25
1637188940000|2021-11-17 22:42:20|88630.8|88526.8|88631.4|88527.4|88636|88532|88630|88526|20
1637188950000|2021-11-17 22:42:30|88638.3|88534.3|88642.1|88538.1|88648|88544|88631.9|88527.9|27
1637188960000|2021-11-17 22:42:40|88641.3|88537.3|88637.4|88533.4|88647.8|88543.8|88637.4|88533.4|30
1637188970000|2021-11-17 22:42:50|88637.5|88533.5|88638.5|88534.5|88642.5|88538.5|88637.2|88533.2|12
1637188980000|2021-11-17 22:43:00|88639.4|88535.4|88632.5|88528.5|88648.7|88544.7|88632.2|88528.2|30
1637188990000|2021-11-17 22:43:10|88632.4|88528.4|88639.8|88535.8|88644.4|88540.4|88631.9|88527.9|24
1637189000000|2021-11-17 22:43:20|88639.9|88535.9|88636.5|88532.5|88639.9|88535.9|88636.4|88532.4|16
1637189010000|2021-11-17 22:43:30|88639.6|88535.6|88640.2|88536.2|88650|88546|88636.2|88532.2|18
1637189020000|2021-11-17 22:43:40|88639.6|88535.6|88635.7|88531.7|88642.7|88538.7|88633.4|88529.4|16
1637189030000|2021-11-17 22:43:50|88633.3|88529.3|88636.2|88532.2|88637.3|88533.3|88633.3|88529.3|8
1637189040000|2021-11-17 22:44:00|88640.1|88536.1|88633.2|88529.2|88650.4|88546.4|88632.4|88528.4|20
1637189050000|2021-11-17 22:44:10|88630.4|88526.4|88634.7|88530.7|88640|88536|88629.5|88525.5|20
1637189060000|2021-11-17 22:44:20|88633.8|88529.8|88646.1|88542.1|88652.5|88548.5|88633.8|88529.8|16
1637189070000|2021-11-17 22:44:30|88646.6|88542.6|88638.6|88534.6|88646.6|88542.6|88637.8|88533.8|12
1637189080000|2021-11-17 22:44:40|88642.4|88538.4|88640.2|88536.2|88650.4|88546.4|88639.9|88535.9|18
1637189090000|2021-11-17 22:44:50|88638.6|88534.6|88633.4|88529.4|88643.1|88539.1|88633.4|88529.4|9
1637189100000|2021-11-17 22:45:00|88637.4|88533.4|88631.6|88527.6|88641.1|88537.1|88631.6|88527.6|29
1637189110000|2021-11-17 22:45:10|88643.5|88539.5|88636.6|88532.6|88647.4|88543.4|88631.9|88527.9|30
1637189120000|2021-11-17 22:45:20|88636.3|88532.3|88634.4|88530.4|88647.2|88543.2|88634.4|88530.4|24
1637189130000|2021-11-17 22:45:30|88640.1|88536.1|88640.6|88536.6|88650.1|88546.1|88633.6|88529.6|25
1637189140000|2021-11-17 22:45:40|88639.7|88535.7|88637.7|88533.7|88641.1|88537.1|88637.4|88533.4|14
1637189150000|2021-11-17 22:45:50|88637.3|88533.3|88637.8|88533.8|88638.4|88534.4|88635.5|88531.5|18
1637189160000|2021-11-17 22:46:00|88640.4|88536.4|88633.6|88529.6|88640.4|88536.4|88631.8|88527.8|26
1637189170000|2021-11-17 22:46:10|88638.5|88534.5|88638.8|88534.8|88642.6|88538.6|88633.6|88529.6|36
1637189180000|2021-11-17 22:46:20|88638.7|88534.7|88638.9|88534.9|88640.6|88536.6|88635.8|88531.8|24
1637189190000|2021-11-17 22:46:30|88642.5|88538.5|88647.7|88543.7|88651.3|88547.3|88639.2|88535.2|27
1637189200000|2021-11-17 22:46:40|88647.6|88543.6|88637.9|88533.9|88647.9|88543.9|88637.9|88533.9|20
1637189210000|2021-11-17 22:46:50|88637.4|88533.4|88636|88532|88647.6|88543.6|88636|88532|28
1637189220000|2021-11-17 22:47:00|88639.7|88535.7|88635.6|88531.6|88642.7|88538.7|88635.6|88531.6|37
1637189230000|2021-11-17 22:47:10|88635.4|88531.4|88633|88529|88641.9|88537.9|88626.9|88522.9|49
1637189240000|2021-11-17 22:47:20|88632.5|88528.5|88634.1|88530.1|88634.1|88530.1|88629.6|88525.6|31
1637189250000|2021-11-17 22:47:30|88636.9|88532.9|88632.2|88528.2|88641.9|88537.9|88632.1|88528.1|16
1637189260000|2021-11-17 22:47:40|88632|88528|88632.1|88528.1|88643.6|88539.6|88629.3|88525.3|37
1637189270000|2021-11-17 22:47:50|88632.5|88528.5|88631.9|88527.9|88635.9|88531.9|88625.9|88521.9|36
1637189280000|2021-11-17 22:48:00|88634|88530|88632|88528|88643.4|88539.4|88630|88526|40
1637189290000|2021-11-17 22:48:10|88630|88526|88631.3|88527.3|88634.5|88530.5|88630|88526|30
1637189300000|2021-11-17 22:48:20|88630.7|88526.7|88631.6|88527.6|88634.1|88530.1|88630.7|88526.7|20
1637189310000|2021-11-17 22:48:30|88633.7|88529.7|88641.2|88537.2|88641.2|88537.2|88629.7|88525.7|28
1637189320000|2021-11-17 22:48:40|88640.4|88536.4|88626.6|88522.6|88640.4|88536.4|88625.5|88521.5|16
1637189330000|2021-11-17 22:48:50|88627.4|88523.4|88628.5|88524.5|88638.8|88534.8|88626.1|88522.1|22
1637189340000|2021-11-17 22:49:00|88630.6|88526.6|88628.5|88524.5|88637.7|88533.7|88626.6|88522.6|39
1637189350000|2021-11-17 22:49:10|88628.3|88524.3|88640.4|88536.4|88642.9|88538.9|88627.7|88523.7|38
1637189360000|2021-11-17 22:49:20|88640.5|88536.5|88630.2|88526.2|88640.5|88536.5|88630.1|88526.1|31
1637189370000|2021-11-17 22:49:30|88632.2|88528.2|88630.8|88526.8|88638.5|88534.5|88625.2|88521.2|48
1637189380000|2021-11-17 22:49:40|88630.9|88526.9|88630.9|88526.9|88637.5|88533.5|88621.5|88517.5|43
1637189390000|2021-11-17 22:49:50|88630.2|88526.2|88633|88529|88636.3|88532.3|88618.6|88514.6|39
1637189400000|2021-11-17 22:50:00|88634.8|88530.8|88631.7|88527.7|88639.3|88535.3|88621.7|88517.7|50
1637189410000|2021-11-17 22:50:10|88631.1|88527.1|88626.2|88522.2|88633.9|88529.9|88620|88516|27
1637189420000|2021-11-17 22:50:20|88626.1|88522.1|88622.5|88518.5|88635.7|88531.7|88619.1|88515.1|34
1637189430000|2021-11-17 22:50:30|88627.1|88523.1|88633.8|88529.8|88634.6|88530.6|88615.4|88511.4|41
1637189440000|2021-11-17 22:50:40|88632.7|88528.7|88629.2|88525.2|88642.8|88538.8|88626.7|88522.7|46
1637189450000|2021-11-17 22:50:50|88632.5|88528.5|88635.7|88531.7|88635.7|88531.7|88627.7|88523.7|23
1637189460000|2021-11-17 22:51:00|88638.1|88534.1|88636|88532|88643.4|88539.4|88633.9|88529.9|28
1637189470000|2021-11-17 22:51:10|88639.9|88535.9|88641.8|88537.8|88649.7|88545.7|88635.5|88531.5|21
1637189480000|2021-11-17 22:51:20|88641|88537|88639.3|88535.3|88647.8|88543.8|88634|88530|43
1637189490000|2021-11-17 22:51:30|88642|88538|88638.9|88534.9|88649.9|88545.9|88637.7|88533.7|30
1637189500000|2021-11-17 22:51:40|88640|88536|88639.2|88535.2|88648.1|88544.1|88638|88534|19
1637189510000|2021-11-17 22:51:50|88639.5|88535.5|88635.9|88531.9|88640.8|88536.8|88635.8|88531.8|11
1637189520000|2021-11-17 22:52:00|88642.2|88538.2|88648.3|88544.3|88648.3|88544.3|88635.7|88531.7|22
1637189530000|2021-11-17 22:52:10|88649|88545|88637.4|88533.4|88649.3|88545.3|88637.4|88533.4|20
1637189540000|2021-11-17 22:52:20|88638.4|88534.4|88636|88532|88639.3|88535.3|88636|88532|8
1637189550000|2021-11-17 22:52:30|88637.5|88533.5|88637.1|88533.1|88645.6|88541.6|88635.3|88531.3|21
1637189560000|2021-11-17 22:52:40|88635.7|88531.7|88646.3|88542.3|88647.2|88543.2|88635.2|88531.2|15
1637189570000|2021-11-17 22:52:50|88648|88544|88637.2|88533.2|88648|88544|88637.1|88533.1|28
1637189580000|2021-11-17 22:53:00|88640.5|88536.5|88639.1|88535.1|88648.4|88544.4|88637.3|88533.3|24
1637189590000|2021-11-17 22:53:10|88639|88535|88638.2|88534.2|88646|88542|88638.1|88534.1|12
1637189600000|2021-11-17 22:53:20|88632.3|88528.3|88634.9|88530.9|88635.8|88531.8|88632.3|88528.3|14
1637189610000|2021-11-17 22:53:30|88636.9|88532.9|88636.5|88532.5|88642.3|88538.3|88634.3|88530.3|28
1637189620000|2021-11-17 22:53:40|88635.9|88531.9|88637.3|88533.3|88646.2|88542.2|88635.6|88531.6|22
1637189630000|2021-11-17 22:53:50|88639.9|88535.9|88635.7|88531.7|88640.5|88536.5|88635.7|88531.7|4
1637189640000|2021-11-17 22:54:00|88639.5|88535.5|88634.9|88530.9|88647.4|88543.4|88634.9|88530.9|28
1637189650000|2021-11-17 22:54:10|88638.7|88534.7|88633|88529|88638.7|88534.7|88631|88527|18
1637189660000|2021-11-17 22:54:20|88633.2|88529.2|88633.1|88529.1|88642|88538|88633.1|88529.1|26
1637189670000|2021-11-17 22:54:30|88636.5|88532.5|88636|88532|88640.6|88536.6|88633.4|88529.4|31
1637189680000|2021-11-17 22:54:40|88635.4|88531.4|88637.1|88533.1|88642.3|88538.3|88634.7|88530.7|25
1637189690000|2021-11-17 22:54:50|88636.9|88532.9|88636.3|88532.3|88638|88534|88635.2|88531.2|12
1637189700000|2021-11-17 22:55:00|88638.6|88534.6|88635.9|88531.9|88640.5|88536.5|88631.4|88527.4|19
1637189710000|2021-11-17 22:55:10|88638|88534|88633.9|88529.9|88640.3|88536.3|88632.9|88528.9|23
1637189720000|2021-11-17 22:55:20|88634.7|88530.7|88634.4|88530.4|88640.3|88536.3|88629.7|88525.7|20
1637189730000|2021-11-17 22:55:30|88637|88533|88638.9|88534.9|88646.5|88542.5|88631.2|88527.2|22
1637189740000|2021-11-17 22:55:40|88637.9|88533.9|88638.3|88534.3|88647.1|88543.1|88634.8|88530.8|18
1637189750000|2021-11-17 22:55:50|88637.8|88533.8|88647.4|88543.4|88647.4|88543.4|88635.8|88531.8|16
1637189760000|2021-11-17 22:56:00|88646|88542|88642.1|88538.1|88646|88542|88640.5|88536.5|16
1637189770000|2021-11-17 22:56:10|88640.4|88536.4|88642.6|88538.6|88647.1|88543.1|88640.4|88536.4|17
1637189780000|2021-11-17 22:56:20|88640.8|88536.8|88642.9|88538.9|88654.9|88550.9|88638.8|88534.8|20
1637189790000|2021-11-17 22:56:30|88644.6|88540.6|88648|88544|88650.4|88546.4|88633|88529|29
1637189800000|2021-11-17 22:56:40|88649.4|88545.4|88643.9|88539.9|88649.4|88545.4|88634.4|88530.4|23
1637189810000|2021-11-17 22:56:50|88643.3|88539.3|88632.1|88528.1|88643.4|88539.4|88629.8|88525.8|19
1637189820000|2021-11-17 22:57:00|88635.5|88531.5|88638.4|88534.4|88645.3|88541.3|88631.4|88527.4|26
1637189830000|2021-11-17 22:57:10|88643.9|88539.9|88638.1|88534.1|88643.9|88539.9|88636.3|88532.3|14
1637189840000|2021-11-17 22:57:20|88638.6|88534.6|88641.2|88537.2|88641.2|88537.2|88634|88530|9
1637189850000|2021-11-17 22:57:30|88643.7|88539.7|88646.6|88542.6|88648.3|88544.3|88636.3|88532.3|26
1637189860000|2021-11-17 22:57:40|88645.7|88541.7|88643.4|88539.4|88647.8|88543.8|88642.8|88538.8|23
1637189870000|2021-11-17 22:57:50|88643.2|88539.2|88642.3|88538.3|88643.5|88539.5|88640.5|88536.5|17
1637189880000|2021-11-17 22:58:00|88643.5|88539.5|88641.4|88537.4|88647.2|88543.2|88641.1|88537.1|24
1637189890000|2021-11-17 22:58:10|88641.8|88537.8|88640.6|88536.6|88644.2|88540.2|88636.9|88532.9|14
1637189900000|2021-11-17 22:58:20|88646.2|88542.2|88645.7|88541.7|88649.2|88545.2|88645.7|88541.7|18
1637189910000|2021-11-17 22:58:30|88650.7|88546.7|88660.8|88556.8|88665.4|88561.4|88645.8|88541.8|42
1637189920000|2021-11-17 22:58:40|88660|88556|88660.6|88556.6|88661.6|88557.6|88659|88555|22
1637189930000|2021-11-17 22:58:50|88660.8|88556.8|88661.7|88557.7|88663.6|88559.6|88657.6|88553.6|28
1637189940000|2021-11-17 22:59:00|88658|88554|88658.7|88554.7|88663.4|88559.4|88656|88552|49
1637189950000|2021-11-17 22:59:10|88659.5|88555.5|88659|88555|88662.5|88558.5|88655.1|88551.1|37
1637189960000|2021-11-17 22:59:20|88656.2|88552.2|88659.9|88555.9|88661|88557|88653.7|88549.7|28
1637189970000|2021-11-17 22:59:30|88658.9|88554.9|88657.7|88553.7|88660.5|88556.5|88657.7|88553.7|24
1637189980000|2021-11-17 22:59:40|88657.9|88553.9|88661.6|88557.6|88663.2|88559.2|88655.4|88551.4|37
1637189990000|2021-11-17 22:59:50|88661.5|88557.5|88645.6|88541.6|88665.1|88561.1|88642.8|88538.8|31
1637190000000|2021-11-17 23:00:00|88645.3|88541.3|88648.9|88544.9|88654.7|88550.7|88638.9|88534.9|63
1637190010000|2021-11-17 23:00:10|88647.9|88543.9|88652|88548|88658.7|88554.7|88641.8|88537.8|49
1637190020000|2021-11-17 23:00:20|88650.7|88546.7|88654.7|88550.7|88660.3|88556.3|88647.8|88543.8|42
1637190030000|2021-11-17 23:00:30|88654.5|88550.5|88657|88553|88657.1|88553.1|88647.8|88543.8|46
1637190040000|2021-11-17 23:00:40|88653.5|88549.5|88653.8|88549.8|88655.5|88551.5|88648.7|88544.7|40
1637190050000|2021-11-17 23:00:50|88653.2|88549.2|88710.5|88606.5|88711.5|88607.5|88649.5|88545.5|55
1637190060000|2021-11-17 23:01:00|88710.3|88606.3|88707.7|88606.3|88713.9|88615.4|88705.5|88603.5|44
1637190070000|2021-11-17 23:01:10|88706.9|88606.8|88707.2|88615|88712.3|88616.4|88705.3|88605.7|31
1637190080000|2021-11-17 23:01:20|88705.6|88617.8|88712.7|88608.7|88713.1|88617.8|88705.5|88607.9|19
1637190090000|2021-11-17 23:01:30|88712.5|88608.5|88711|88607.8|88713.1|88611.8|88708.8|88607.4|29
1637190100000|2021-11-17 23:01:40|88711.9|88607.9|88688.7|88638.7|88711.9|88639|88688.6|88607.9|17
1637190110000|2021-11-17 23:01:50|88688.6|88638.6|88705.5|88618.4|88705.5|88638.6|88687.9|88618.4|11
1637190120000|2021-11-17 23:02:00|88704.4|88619.8|88711.5|88609.3|88711.9|88639.6|88687.6|88609.3|21
1637190130000|2021-11-17 23:02:10|88711.2|88609.7|88712|88614.9|88713.6|88614.9|88708.6|88607.1|21
1637190140000|2021-11-17 23:02:20|88712.7|88615|88712.8|88609.4|88715.4|88616.4|88709.5|88609.3|32
1637190150000|2021-11-17 23:02:30|88713|88609.9|88700.3|88624.5|88717.3|88639.7|88689.7|88609.3|24
1637190160000|2021-11-17 23:02:40|88699.2|88627.6|88702.1|88627.3|88704.2|88640.2|88689.3|88624.8|27
1637190170000|2021-11-17 23:02:50|88701.5|88628|88691.5|88641.5|88705.7|88642|88689.9|88622.6|27
1637190180000|2021-11-17 23:03:00|88691.4|88641.4|88711.5|88609.5|88711.5|88641.5|88691.2|88609.5|23
1637190190000|2021-11-17 23:03:10|88711.2|88609.6|88709.7|88614.5|88711.6|88624.8|88703.7|88609.6|24
1637190200000|2021-11-17 23:03:20|88711|88611|88710.5|88619.7|88715.9|88621.5|88708|88611|22
1637190210000|2021-11-17 23:03:30|88709.9|88620|88702.2|88630.6|88712.9|88630.6|88702.2|88615.5|18
1637190220000|2021-11-17 23:03:40|88691.2|88641.2|88707|88624.1|88707|88641.5|88691.2|88624.1|15
1637190230000|2021-11-17 23:03:50|88703.6|88628.5|88708|88620.7|88708.6|88643.3|88690.8|88619.6|30
1637190240000|2021-11-17 23:04:00|88708.1|88620.6|88713.2|88617.5|88717.1|88622.3|88707.5|88614.3|33
1637190250000|2021-11-17 23:04:10|88713.5|88619.9|88710.2|88622.5|88715|88624.3|88708.6|88613.3|30
1637190260000|2021-11-17 23:04:20|88709.2|88624.8|88705.7|88631.8|88713.1|88631.8|88704.9|88617.9|27
1637190270000|2021-11-17 23:04:30|88705.2|88632.5|88697.7|88647.7|88705.2|88647.7|88693.6|88632.1|37
1637190280000|2021-11-17 23:04:40|88697.4|88647.4|88708.7|88634.7|88708.7|88648.5|88695.2|88632.5|40
1637190290000|2021-11-17 23:04:50|88697.4|88647.4|88715.3|88631.3|88715.9|88648.1|88696.8|88623.4|34
1637190300000|2021-11-17 23:05:00|88715.4|88631.5|88718.2|88622.6|88720|88632.7|88715.1|88620|53
1637190310000|2021-11-17 23:05:10|88718.5|88622.2|88715.3|88625.4|88718.6|88626.8|88715.3|88622.1|39
1637190320000|2021-11-17 23:05:20|88716.3|88623.1|88711.6|88623.3|88716.8|88648|88697.1|88622.1|30
1637190330000|2021-11-17 23:05:30|88711.7|88623.4|88706.2|88619.1|88719.7|88629.2|88701.6|88615.7|56
1637190340000|2021-11-17 23:05:40|88707.6|88613.4|88712.9|88611.3|88714|88615.9|88700.5|88605.9|55
1637190350000|2021-11-17 23:05:50|88711.7|88610.5|88709.8|88613.9|88712.7|88616.3|88706.5|88608.7|27
1637190360000|2021-11-17 23:06:00|88708.2|88610.9|88703|88618.5|88712.4|88626.4|88697.4|88610.9|30
1637190370000|2021-11-17 23:06:10|88703.6|88618.1|88701.5|88613.9|88708.4|88618.1|88699.5|88609.3|35
1637190380000|2021-11-17 23:06:20|88699.1|88618.3|88704.7|88612.2|88704.8|88618.3|88695.5|88610.3|20
1637190390000|2021-11-17 23:06:30|88698.7|88612.4|88697.9|88614.8|88705.2|88622.2|88694.4|88612.3|28
1637190400000|2021-11-17 23:06:40|88697|88614.5|88701.1|88612.6|88703|88617.6|88695.5|88610.2|24
1637190410000|2021-11-17 23:06:50|88702.3|88609.8|88723.9|88624.2|88723.9|88629|88699.7|88609.8|36
1637190420000|2021-11-17 23:07:00|88718.4|88614.4|88722.1|88620|88726.6|88627.6|88715.1|88611.6|66
1637190430000|2021-11-17 23:07:10|88721.2|88619.9|88713.8|88615.5|88726.3|88627.2|88711.7|88612.8|55
1637190440000|2021-11-17 23:07:20|88714.2|88615.6|88707.9|88620.5|88714.2|88622.1|88705.6|88612.5|51
1637190450000|2021-11-17 23:07:30|88706.4|88622.5|88700.3|88621.6|88708.2|88626.9|88699.7|88620.9|37
1637190460000|2021-11-17 23:07:40|88699.6|88622.5|88697.5|88626.6|88702.2|88626.6|88697.5|88618.2|27
1637190470000|2021-11-17 23:07:50|88699|88623.5|88698.2|88624.8|88700.6|88639|88687.6|88619.2|23
1637190480000|2021-11-17 23:08:00|88698.1|88624.7|88702.6|88623.6|88705.6|88637.1|88687.1|88618.8|20
1637190490000|2021-11-17 23:08:10|88704.8|88621|88707.3|88623.7|88707.3|88627.9|88701.6|88617.1|34
1637190500000|2021-11-17 23:08:20|88706.4|88624.5|88706.5|88623.6|88710.7|88626.8|88703.8|88622.9|37
1637190510000|2021-11-17 23:08:30|88705.4|88624|88709.4|88628.9|88712.9|88634.9|88704.5|88623.9|36
1637190520000|2021-11-17 23:08:40|88709.6|88629.2|88710|88628.9|88711.1|88631.7|88707.2|88627.3|27
1637190530000|2021-11-17 23:08:50|88708.8|88630.1|88713.9|88624.2|88713.9|88634.7|88705.6|88624.2|29
1637190540000|2021-11-17 23:09:00|88707.8|88633.1|88710.1|88608.5|88710.5|88633.1|88693.5|88589.5|48
1637190550000|2021-11-17 23:09:10|88709.6|88609.2|88709|88610.1|88711.1|88611.3|88705.1|88607.2|31
1637190560000|2021-11-17 23:09:20|88706.4|88614.2|88702.2|88616.1|88711.3|88619.1|88700.6|88609.1|23
1637190570000|2021-11-17 23:09:30|88702.3|88615.4|88704.1|88612.9|88707.7|88617|88700.5|88610.4|33
1637190580000|2021-11-17 23:09:40|88704.2|88613|88701.9|88615.2|88707.5|88618.7|88698.8|88608.9|34
1637190590000|2021-11-17 23:09:50|88703.3|88613|88700.5|88614.5|88704.1|88618.7|88695.9|88611.7|26
1637190600000|2021-11-17 23:10:00|88699.6|88615.5|88701.3|88618.5|88702|88622.5|88699.5|88615.3|33
1637190610000|2021-11-17 23:10:10|88701.5|88615.9|88703.1|88623.1|88704.3|88638.9|88688|88614|42
1637190620000|2021-11-17 23:10:20|88699.4|88627.5|88702.8|88623.1|88706.6|88637.3|88685.2|88609.5|60
1637190630000|2021-11-17 23:10:30|88699.5|88624.8|88696.6|88619.8|88702.4|88640.2|88684.5|88619.7|44
1637190640000|2021-11-17 23:10:40|88694.4|88622|88697|88617.7|88699|88622.9|88693.4|88614.8|54
1637190650000|2021-11-17 23:10:50|88696.3|88617.1|88695.7|88615.1|88697.7|88619.5|88692.4|88615.1|31
1637190660000|2021-11-17 23:11:00|88695.3|88615.5|88691.3|88616.6|88696.1|88633.5|88676.1|88610.9|44
1637190670000|2021-11-17 23:11:10|88691.5|88617.2|88689.8|88612.9|88692.3|88617.4|88686|88608.5|50
1637190680000|2021-11-17 23:11:20|88691|88610.1|88687.7|88609.7|88691|88624.4|88674.2|88607.1|49
1637190690000|2021-11-17 23:11:30|88687.9|88608.6|88688.2|88611.6|88690.1|88614.2|88685.3|88608.6|27
1637190700000|2021-11-17 23:11:40|88687.9|88612.1|88689|88606.5|88693.9|88628|88676.7|88606.2|24
1637190710000|2021-11-17 23:11:50|88689.2|88607|88678.7|88628.7|88693.1|88629.9|88673.3|88606|46
1637190720000|2021-11-17 23:12:00|88678.4|88628.4|88678.2|88628.2|88689.5|88628.5|88677.3|88606.7|21
1637190730000|2021-11-17 23:12:10|88678.4|88628.4|88690.2|88611.6|88691.1|88628.5|88673.6|88610.2|46
1637190740000|2021-11-17 23:12:20|88689.9|88614.2|88689|88610.2|88694|88626.8|88676|88605.4|21
1637190750000|2021-11-17 23:12:30|88688.4|88610.3|88691.2|88610.2|88692.6|88613.9|88686.9|88607.6|16
1637190760000|2021-11-17 23:12:40|88689.9|88611.1|88671|88621|88690|88629.6|88671|88605.5|30
1637190770000|2021-11-17 23:12:50|88684.3|88606.1|88689.3|88617.9|88692.4|88632.5|88670.3|88606.1|57
1637190780000|2021-11-17 23:13:00|88688.9|88618.2|88692.4|88609.9|88692.4|88629.1|88678|88609.9|34
1637190790000|2021-11-17 23:13:10|88688.2|88614.7|88688.7|88612|88691.9|88614.7|88687.2|88607.8|34
1637190800000|2021-11-17 23:13:20|88687.7|88612.5|88690|88608.1|88693.8|88612.5|88686.6|88606.2|28
1637190810000|2021-11-17 23:13:30|88689.7|88607.8|88679|88629|88692.5|88629|88678.9|88607.5|24
1637190820000|2021-11-17 23:13:40|88690.2|88614.7|88678.5|88628.5|88692|88632.1|88675.7|88611.9|48
1637190830000|2021-11-17 23:13:50|88678.3|88628.3|88681.5|88631.5|88689.2|88633.6|88677.6|88614.3|20
1637190840000|2021-11-17 23:14:00|88681.3|88631.3|88692.8|88615.1|88696.5|88632.4|88680.7|88610|40
1637190850000|2021-11-17 23:14:10|88693.6|88614.5|88693.5|88611.5|88694.8|88617.4|88688.4|88610.8|46
1637190860000|2021-11-17 23:14:20|88693.9|88611.4|88692.2|88617.2|88694.3|88617.2|88690.6|88610.8|34
1637190870000|2021-11-17 23:14:30|88693.5|88616.7|88693.1|88610.4|88696.1|88627.6|88676.9|88610.4|18
1637190880000|2021-11-17 23:14:40|88690.7|88611.7|88677.7|88627.7|88690.9|88628.2|88676.9|88611.7|17
1637190890000|2021-11-17 23:14:50|88688|88617.5|88685.2|88635.2|88696.4|88635.2|88678.2|88611.5|15
1637190900000|2021-11-17 23:15:00|88693.3|88615.8|88691.6|88621.5|88699.3|88631.9|88681.9|88615.4|61
1637190910000|2021-11-17 23:15:10|88692.6|88620.2|88692|88620.9|88695|88631.9|88679.9|88618.6|30
1637190920000|2021-11-17 23:15:20|88693.1|88619.5|88682.4|88632.4|88694.9|88632.8|88682.4|88618.7|38
1637190930000|2021-11-17 23:15:30|88682.3|88632.3|88679.2|88629.2|88682.5|88632.5|88678.3|88628.3|46
1637190940000|2021-11-17 23:15:40|88680|88630|88681.1|88631.1|88682.1|88632.1|88679|88629|25
1637190950000|2021-11-17 23:15:50|88682.3|88632.3|88681.4|88631.4|88695.3|88632.7|88680.7|88617.5|34
1637190960000|2021-11-17 23:16:00|88681.2|88631.2|88692.3|88619.5|88692.9|88633.8|88680.5|88619.3|38
1637190970000|2021-11-17 23:16:10|88691.7|88621|88691.8|88621.4|88693.6|88632.5|88682|88618|23
1637190980000|2021-11-17 23:16:20|88682.3|88632.3|88680.5|88630.5|88692.2|88634|88680.1|88621.5|32
1637190990000|2021-11-17 23:16:30|88681.8|88631.8|88680.7|88630.7|88682.2|88632.2|88677.7|88627.7|34
1637191000000|2021-11-17 23:16:40|88681.2|88631.2|88681.7|88631.7|88683.1|88633.1|88680.9|88630.9|17
1637191010000|2021-11-17 23:16:50|88681.5|88631.5|88681.5|88631.5|88693.9|88631.8|88680.8|88617.6|31
1637191020000|2021-11-17 23:17:00|88693.5|88619|88680.6|88630.6|88693.5|88632.4|88680.5|88618.7|31
1637191030000|2021-11-17 23:17:10|88690.9|88620.3|88680.9|88630.9|88692.4|88631.6|88680.6|88619|34
1637191040000|2021-11-17 23:17:20|88680.8|88630.8|88678.5|88628.5|88681.6|88631.6|88676.2|88626.2|41
1637191050000|2021-11-17 23:17:30|88677.8|88627.8|88679.1|88629.1|88679.1|88629.1|88677.2|88627.2|27
1637191060000|2021-11-17 23:17:40|88679.2|88629.2|88681.5|88631.5|88692.8|88631.9|88679.1|88620.3|31
1637191070000|2021-11-17 23:17:50|88681.4|88631.4|88681.1|88631.1|88692.5|88631.4|88679|88617.1|32
1637191080000|2021-11-17 23:18:00|88691.2|88620.8|88680.7|88630.7|88691.9|88631.4|88680|88618.6|35
1637191090000|2021-11-17 23:18:10|88680.2|88630.2|88679|88629|88692|88633.7|88678.6|88619.4|49
1637191100000|2021-11-17 23:18:20|88680.3|88630.3|88682.1|88632.1|88685.7|88635.7|88680.3|88630.3|39
1637191110000|2021-11-17 23:18:30|88681.1|88631.1|88695.4|88619.8|88695.4|88633.1|88679.5|88619.8|25
1637191120000|2021-11-17 23:18:40|88694.6|88622|88681.3|88631.3|88694.6|88633.6|88681.3|88620.2|32
1637191130000|2021-11-17 23:18:50|88681.5|88631.5|88692.6|88622|88692.6|88634.2|88681.5|88621.5|38
1637191140000|2021-11-17 23:19:00|88692.9|88622.2|88681.3|88631.3|88694.1|88633.9|88681.3|88622.2|25
1637191150000|2021-11-17 23:19:10|88681.7|88631.7|88684.6|88634.6|88686.5|88636.5|88681.7|88631.7|31
1637191160000|2021-11-17 23:19:20|88685.1|88635.1|88683.6|88633.6|88685.6|88635.6|88683|88633|14
1637191170000|2021-11-17 23:19:30|88683.8|88633.8|88682.2|88632.2|88693.8|88633.8|88681.1|88618.9|30
1637191180000|2021-11-17 23:19:40|88682.4|88632.4|88683.3|88633.3|88694.5|88634.1|88682.4|88622.6|29
1637191190000|2021-11-17 23:19:50|88693.5|88623.1|88684.1|88634.1|88695.7|88637|88682.7|88623.1|31
1637191200000|2021-11-17 23:20:00|88684.7|88634.7|88682.2|88632.2|88686.2|88636.2|88681.2|88631.2|46
1637191210000|2021-11-17 23:20:10|88681.1|88631.1|88685.6|88635.6|88685.8|88635.8|88680.8|88630.8|51
1637191220000|2021-11-17 23:20:20|88686|88636|88693.5|88622.7|88693.5|88636.1|88682.8|88622.7|22
1637191230000|2021-11-17 23:20:30|88693.7|88622.4|88686|88636|88696.2|88636.4|88683|88622.4|41
1637191240000|2021-11-17 23:20:40|88685.9|88635.9|88684.7|88634.7|88695.9|88636.3|88684.3|88623.9|23
1637191250000|2021-11-17 23:20:50|88685|88635|88680.2|88630.2|88685.2|88635.2|88680.2|88630.2|25
1637191260000|2021-11-17 23:21:00|88680.3|88630.3|88680.8|88630.8|88682.9|88632.9|88678.8|88628.8|30
1637191270000|2021-11-17 23:21:10|88679.6|88629.6|88688.6|88638.6|88690.7|88640.7|88678.7|88628.7|40
1637191280000|2021-11-17 23:21:20|88689.6|88639.6|88686.2|88636.2|88690.9|88640.9|88683.3|88633.3|29
1637191290000|2021-11-17 23:21:30|88684.9|88634.9|88686.8|88636.8|88697.8|88637.8|88684.9|88625.7|20
1637191300000|2021-11-17 23:21:40|88687.5|88637.5|88686.6|88636.6|88697.3|88637.5|88684.2|88622.4|41
1637191310000|2021-11-17 23:21:50|88686.8|88636.8|88685.3|88635.3|88687.5|88637.5|88683.9|88633.9|12
1637191320000|2021-11-17 23:22:00|88685.8|88635.8|88687.9|88637.9|88693.1|88643.1|88684.3|88634.3|44
1637191330000|2021-11-17 23:22:10|88689|88639|88690.6|88640.6|88692.5|88642.5|88689|88639|20
1637191340000|2021-11-17 23:22:20|88689.9|88639.9|88693.6|88643.6|88694.5|88644.5|88689.8|88639.8|21
1637191350000|2021-11-17 23:22:30|88692.7|88642.7|88695.4|88624.9|88697.2|88642.7|88684.3|88623.9|32
1637191360000|2021-11-17 23:22:40|88685.8|88635.8|88685.4|88635.4|88686.7|88636.7|88683.4|88633.4|27
1637191370000|2021-11-17 23:22:50|88686|88636|88688.2|88638.2|88691.4|88641.4|88686|88636|11
1637191380000|2021-11-17 23:23:00|88686.7|88636.7|88688|88638|88690.9|88640.9|88686.7|88636.7|13
1637191390000|2021-11-17 23:23:10|88688.7|88638.7|88690.8|88640.8|88690.8|88640.8|88688.5|88638.5|14
1637191400000|2021-11-17 23:23:20|88691|88641|88690|88640|88692.4|88642.4|88688|88638|25
1637191410000|2021-11-17 23:23:30|88690.3|88640.3|88690.6|88640.6|88702.3|88640.6|88689.8|88627.7|10
1637191420000|2021-11-17 23:23:40|88690.8|88640.8|88689.5|88639.5|88693.6|88643.6|88688.1|88638.1|43
1637191430000|2021-11-17 23:23:50|88688|88638|88688.2|88638.2|88691.9|88641.9|88687.3|88637.3|54
1637191440000|2021-11-17 23:24:00|88687.5|88637.5|88690.4|88640.4|88691.4|88641.4|88686.6|88636.6|19
1637191450000|2021-11-17 23:24:10|88690.3|88640.3|88702.9|88628.2|88702.9|88641.4|88690.2|88628.2|13
1637191460000|2021-11-17 23:24:20|88689.5|88627.7|88685.8|88635.8|88698.8|88641.2|88684.4|88627.7|43
1637191470000|2021-11-17 23:24:30|88685.7|88635.7|88681.3|88631.3|88685.7|88635.7|88681.3|88631.3|28
1637191480000|2021-11-17 23:24:40|88680.9|88630.9|88682.4|88632.4|88684|88634|88679.3|88629.3|52
1637191490000|2021-11-17 23:24:50|88682.3|88632.3|88682.3|88632.3|88684|88634|88681.8|88631.8|21
1637191500000|2021-11-17 23:25:00|88682.2|88632.2|88680.5|88630.5|88682.6|88632.6|88680.2|88630.2|22
1637191510000|2021-11-17 23:25:10|88679.8|88629.8|88679.1|88629.1|88679.8|88629.8|88678.4|88628.4|10
1637191520000|2021-11-17 23:25:20|88679.5|88629.5|88680.4|88630.4|88682.1|88632.1|88679.5|88629.5|11
1637191530000|2021-11-17 23:25:30|88680.2|88630.2|88683.8|88633.8|88692.5|88633.8|88679.7|88622.1|25
1637191540000|2021-11-17 23:25:40|88683.5|88633.5|88682.6|88632.6|88684.2|88634.2|88682.6|88632.6|16
1637191550000|2021-11-17 23:25:50|88682.5|88632.5|88683.1|88633.1|88684.2|88634.2|88682.5|88632.5|12
1637191560000|2021-11-17 23:26:00|88683.6|88633.6|88684.9|88634.9|88685.2|88635.2|88683.6|88633.6|12
1637191570000|2021-11-17 23:26:10|88683|88633|88681.2|88631.2|88685.1|88635.1|88680.5|88630.5|11
1637191580000|2021-11-17 23:26:20|88680.8|88630.8|88685.2|88635.2|88685.9|88635.9|88680.8|88630.8|7
1637191590000|2021-11-17 23:26:30|88684.8|88634.8|88680.4|88630.4|88695.7|88635.8|88680.3|88623.5|15
1637191600000|2021-11-17 23:26:40|88679.6|88629.6|88676.8|88626.8|88680.2|88630.2|88676.8|88626.8|27
1637191610000|2021-11-17 23:26:50|88676.9|88626.9|88684|88613.2|88684|88627.1|88675.3|88611.9|20
1637191620000|2021-11-17 23:27:00|88683.2|88612.6|88673.8|88623.8|88683.2|88626.7|88673.1|88612.6|36
1637191630000|2021-11-17 23:27:10|88674.1|88624.1|88672.8|88622.8|88682.7|88624.1|88672.5|88612.6|13
1637191640000|2021-11-17 23:27:20|88673.2|88623.2|88672.8|88622.8|88673.7|88623.7|88672.5|88622.5|12
1637191650000|2021-11-17 23:27:30|88672.7|88622.7|88671.4|88621.4|88675.1|88625.1|88667|88617|44
1637191660000|2021-11-17 23:27:40|88671.1|88621.1|88671|88621|88672.5|88622.5|88669.8|88619.8|35
1637191670000|2021-11-17 23:27:50|88670.8|88620.8|88665.7|88615.7|88670.9|88620.9|88664.4|88614.4|48
1637191680000|2021-11-17 23:28:00|88665.4|88615.4|88663.8|88613.8|88666.8|88616.8|88663.4|88613.4|40
1637191690000|2021-11-17 23:28:10|88663.5|88613.5|88661.6|88611.6|88673.9|88613.9|88661.1|88599.1|42
1637191700000|2021-11-17 23:28:20|88661.7|88611.7|88661|88611|88672.2|88612.6|88659.7|88599.9|27
1637191710000|2021-11-17 23:28:30|88660.5|88610.5|88663|88613|88663|88613|88659.3|88609.3|19
1637191720000|2021-11-17 23:28:40|88662.7|88612.7|88664|88614|88664.2|88614.2|88661.9|88611.9|34
1637191730000|2021-11-17 23:28:50|88664.4|88614.4|88663.2|88613.2|88664.9|88614.9|88662.2|88612.2|27
1637191740000|2021-11-17 23:29:00|88675.8|88600.1|88672.2|88601|88677.5|88613.2|88660.7|88598.3|50
1637191750000|2021-11-17 23:29:10|88671.8|88601.4|88673.7|88601.9|88673.7|88613.2|88660.8|88599.9|29
1637191760000|2021-11-17 23:29:20|88661.3|88611.3|88659.7|88609.7|88662.5|88612.5|88658.6|88608.6|26
1637191770000|2021-11-17 23:29:30|88660.1|88610.1|88662.4|88612.4|88662.8|88612.8|88659.1|88609.1|16
1637191780000|2021-11-17 23:29:40|88661.3|88611.3|88665.5|88615.5|88665.5|88615.5|88661.3|88611.3|34
1637191790000|2021-11-17 23:29:50|88665.1|88615.1|88663.6|88613.6|88676.3|88615.7|88663|88602.6|32
1637191800000|2021-11-17 23:30:00|88674.7|88602.3|88660.7|88610.7|88674.7|88613.7|88660.2|88600.8|28
1637191810000|2021-11-17 23:30:10|88660.4|88610.4|88657|88607|88664.2|88610.5|88649|88587.7|33
1637191820000|2021-11-17 23:30:20|88656.9|88606.9|88657.1|88607.1|88657.5|88607.5|88656.5|88606.5|26
1637191830000|2021-11-17 23:30:30|88657.2|88607.2|88661|88611|88661|88611|88656.4|88606.4|22
1637191840000|2021-11-17 23:30:40|88661.1|88611.1|88667.1|88617.1|88667.2|88617.2|88660.8|88610.8|40
1637191850000|2021-11-17 23:30:50|88667.4|88617.4|88667.8|88617.8|88667.8|88617.8|88665.9|88615.9|14
1637191860000|2021-11-17 23:31:00|88667.9|88617.9|88668|88618|88668.1|88618.1|88667.3|88617.3|19
1637191870000|2021-11-17 23:31:10|88667.9|88617.9|88667.8|88617.8|88668.1|88618.1|88666.8|88616.8|19
1637191880000|2021-11-17 23:31:20|88667.4|88617.4|88673.1|88623.1|88674.5|88624.5|88667|88617|26
1637191890000|2021-11-17 23:31:30|88672.1|88622.1|88673|88623|88674.3|88624.3|88671.1|88621.1|22
1637191900000|2021-11-17 23:31:40|88672.7|88622.7|88673.5|88623.5|88673.5|88623.5|88670.5|88620.5|29
1637191910000|2021-11-17 23:31:50|88673.7|88623.7|88673.9|88623.9|88673.9|88623.9|88672.9|88622.9|18
1637191920000|2021-11-17 23:32:00|88674|88624|88677.9|88627.9|88677.9|88627.9|88673.7|88623.7|30
1637191930000|2021-11-17 23:32:10|88677.8|88627.8|88678.5|88628.5|88679.1|88629.1|88676.8|88626.8|27
1637191940000|2021-11-17 23:32:20|88678.3|88628.3|88678|88628|88679|88629|88677|88627|17
1637191950000|2021-11-17 23:32:30|88677.9|88627.9|88679.7|88629.7|88679.7|88629.7|88677.2|88627.2|14
1637191960000|2021-11-17 23:32:40|88679.5|88629.5|88680.6|88630.6|88680.6|88630.6|88677.9|88627.9|21
1637191970000|2021-11-17 23:32:50|88680.4|88630.4|88681.9|88631.9|88681.9|88631.9|88680.1|88630.1|22
1637191980000|2021-11-17 23:33:00|88682.1|88632.1|88681.7|88631.7|88682.2|88632.2|88681.4|88631.4|14
1637191990000|2021-11-17 23:33:10|88681.3|88631.3|88681.7|88631.7|88682.9|88632.9|88680.6|88630.6|13
1637192000000|2021-11-17 23:33:20|88682|88632|88681.1|88631.1|88682|88632|88680.5|88630.5|17
1637192010000|2021-11-17 23:33:30|88681.3|88631.3|88680.6|88630.6|88682|88632|88680.6|88630.6|12
1637192020000|2021-11-17 23:33:40|88680.8|88630.8|88682.3|88632.3|88683.1|88633.1|88680.8|88630.8|29
1637192030000|2021-11-17 23:33:50|88682.4|88632.4|88681.3|88631.3|88682.4|88632.4|88680.9|88630.9|14
1637192040000|2021-11-17 23:34:00|88681.7|88631.7|88681.8|88631.8|88681.8|88631.8|88681.1|88631.1|19
1637192050000|2021-11-17 23:34:10|88681.9|88631.9|88682.7|88632.7|88683.3|88633.3|88680.6|88630.6|21
1637192060000|2021-11-17 23:34:20|88681.8|88631.8|88678.3|88628.3|88681.8|88631.8|88676.5|88626.5|28
1637192070000|2021-11-17 23:34:30|88678.8|88628.8|88679.9|88629.9|88679.9|88629.9|88678.8|88628.8|8
1637192080000|2021-11-17 23:34:40|88680|88630|88681.7|88631.7|88681.7|88631.7|88678.6|88628.6|20
1637192090000|2021-11-17 23:34:50|88681.8|88631.8|88681.6|88631.6|88682.4|88632.4|88681.3|88631.3|13
1637192100000|2021-11-17 23:35:00|88680|88630|88682|88632|88682.6|88632.6|88679.8|88629.8|22
1637192110000|2021-11-17 23:35:10|88681.9|88631.9|88684.3|88634.3|88685.3|88635.3|88681.9|88631.9|20
1637192120000|2021-11-17 23:35:20|88684.5|88634.5|88684.8|88634.8|88685.3|88635.3|88684.5|88634.5|10
1637192130000|2021-11-17 23:35:30|88685.1|88635.1|88685.6|88635.6|88686|88636|88685.1|88635.1|11
1637192140000|2021-11-17 23:35:40|88685.3|88635.3|88685.9|88635.9|88686.1|88636.1|88685.3|88635.3|12
1637192150000|2021-11-17 23:35:50|88686|88636|88685.9|88635.9|88687.4|88637.4|88685.8|88635.8|13
1637192160000|2021-11-17 23:36:00|88685.8|88635.8|88685.9|88635.9|88687|88637|88684.8|88634.8|28
1637192170000|2021-11-17 23:36:10|88685.6|88635.6|88683.4|88633.4|88685.8|88635.8|88683.1|88633.1|24
1637192180000|2021-11-17 23:36:20|88683.6|88633.6|88683.9|88633.9|88684.2|88634.2|88683.2|88633.2|12
1637192190000|2021-11-17 23:36:30|88684.1|88634.1|88683.7|88633.7|88684.1|88634.1|88683.4|88633.4|6
1637192200000|2021-11-17 23:36:40|88684.1|88634.1|88684.3|88634.3|88684.8|88634.8|88683.7|88633.7|9
1637192210000|2021-11-17 23:36:50|88684.9|88634.9|88678.8|88628.8|88684.9|88634.9|88678.8|88628.8|20
1637192220000|2021-11-17 23:37:00|88680.7|88630.7|88678.3|88628.3|88680.8|88630.8|88678.1|88628.1|12
1637192230000|2021-11-17 23:37:10|88678.6|88628.6|88677.6|88627.6|88679.9|88629.9|88677.6|88627.6|14
1637192240000|2021-11-17 23:37:20|88677.4|88627.4|88671.8|88621.8|88677.8|88627.8|88671.7|88621.7|26
1637192250000|2021-11-17 23:37:30|88672|88622|88671.2|88621.2|88672.1|88622.1|88671|88621|12
1637192260000|2021-11-17 23:37:40|88670.4|88620.4|88670.1|88620.1|88671.4|88621.4|88669.9|88619.9|17
1637192270000|2021-11-17 23:37:50|88669.3|88619.3|88669.6|88619.6|88670|88620|88669.3|88619.3|8
1637192280000|2021-11-17 23:38:00|88669.3|88619.3|88668.2|88618.2|88669.5|88619.5|88668.2|88618.2|20
1637192290000|2021-11-17 23:38:10|88667.6|88617.6|88668.9|88618.9|88668.9|88618.9|88667|88617|16
1637192300000|2021-11-17 23:38:20|88669|88619|88669.9|88619.9|88669.9|88619.9|88668.9|88618.9|9
1637192310000|2021-11-17 23:38:30|88670.1|88620.1|88671|88621|88671|88621|88670.1|88620.1|10
1637192320000|2021-11-17 23:38:40|88668.5|88618.5|88669.6|88619.6|88670.4|88620.4|88668.5|88618.5|12
1637192330000|2021-11-17 23:38:50|88670.6|88620.6|88670.2|88620.2|88670.6|88620.6|88669.9|88619.9|7
1637192340000|2021-11-17 23:39:00|88670|88620|88670.3|88620.3|88670.4|88620.4|88669.6|88619.6|13
1637192350000|2021-11-17 23:39:10|88670.1|88620.1|88671.2|88621.2|88672.3|88622.3|88669.9|88619.9|20
1637192360000|2021-11-17 23:39:20|88671.1|88621.1|88670|88620|88671.1|88621.1|88669.5|88619.5|10
1637192370000|2021-11-17 23:39:30|88669.4|88619.4|88667.1|88617.1|88669.4|88619.4|88667|88617|15
1637192380000|2021-11-17 23:39:40|88666.9|88616.9|88667.3|88617.3|88667.3|88617.3|88666.9|88616.9|6
1637192390000|2021-11-17 23:39:50|88667.2|88617.2|88667.3|88617.3|88667.7|88617.7|88667.1|88617.1|7
1637192400000|2021-11-17 23:40:00|88667.5|88617.5|88667|88617|88667.5|88617.5|88666.8|88616.8|10
1637192410000|2021-11-17 23:40:10|88667.2|88617.2|88665.2|88615.2|88667.2|88617.2|88665.1|88615.1|16
1637192420000|2021-11-17 23:40:20|88665.4|88615.4|88664|88614|88665.4|88615.4|88664|88614|13
1637192430000|2021-11-17 23:40:30|88664.3|88614.3|88662.7|88612.7|88664.7|88614.7|88662.7|88612.7|9
1637192440000|2021-11-17 23:40:40|88663|88613|88663|88613|88663|88613|88662.5|88612.5|9
1637192450000|2021-11-17 23:40:50|88663.3|88613.3|88663.2|88613.2|88663.7|88613.7|88662.4|88612.4|8
1637192460000|2021-11-17 23:41:00|88662.4|88612.4|88663.2|88613.2|88663.2|88613.2|88661.9|88611.9|9
1637192470000|2021-11-17 23:41:10|88662.9|88612.9|88662.9|88612.9|88663|88613|88662.7|88612.7|5
1637192480000|2021-11-17 23:41:20|88663.1|88613.1|88663.1|88613.1|88663.1|88613.1|88662.5|88612.5|7
1637192490000|2021-11-17 23:41:30|88663.3|88613.3|88663.1|88613.1|88663.3|88613.3|88662.3|88612.3|7
1637192500000|2021-11-17 23:41:40|88662.9|88612.9|88662.7|88612.7|88663.2|88613.2|88662.5|88612.5|5
1637192510000|2021-11-17 23:41:50|88663.1|88613.1|88661.6|88611.6|88663.1|88613.1|88660.6|88610.6|22
1637192520000|2021-11-17 23:42:00|88661.5|88611.5|88661.9|88611.9|88662.2|88612.2|88661.2|88611.2|17
1637192530000|2021-11-17 23:42:10|88662.2|88612.2|88661.7|88611.7|88665.3|88615.3|88661.4|88611.4|15
1637192540000|2021-11-17 23:42:20|88662.3|88612.3|88669.4|88619.4|88669.6|88619.6|88662.3|88612.3|26
1637192550000|2021-11-17 23:42:30|88669.7|88619.7|88672.5|88622.5|88673.6|88623.6|88669.5|88619.5|18
1637192560000|2021-11-17 23:42:40|88672.2|88622.2|88672.9|88622.9|88673|88623|88671.5|88621.5|11
1637192570000|2021-11-17 23:42:50|88673|88623|88671.7|88621.7|88673.1|88623.1|88671.6|88621.6|14
1637192580000|2021-11-17 23:43:00|88671.6|88621.6|88670.7|88620.7|88673|88623|88670.7|88620.7|13
1637192590000|2021-11-17 23:43:10|88670.9|88620.9|88669.4|88619.4|88671.2|88621.2|88669.2|88619.2|16
1637192600000|2021-11-17 23:43:20|88669.2|88619.2|88669.2|88619.2|88669.3|88619.3|88668.8|88618.8|7
1637192610000|2021-11-17 23:43:30|88669.1|88619.1|88668.8|88618.8|88669.1|88619.1|88668.7|88618.7|3
1637192620000|2021-11-17 23:43:40|88669|88619|88669|88619|88669.4|88619.4|88667.4|88617.4|10
1637192630000|2021-11-17 23:43:50|88669.1|88619.1|88669|88619|88669.3|88619.3|88669|88619|6
1637192640000|2021-11-17 23:44:00|88669.2|88619.2|88668.6|88618.6|88669.2|88619.2|88668.5|88618.5|4
1637192650000|2021-11-17 23:44:10|88667.8|88617.8|88668.9|88618.9|88669|88619|88667.8|88617.8|6
1637192660000|2021-11-17 23:44:20|88670|88620|88669.4|88619.4|88670|88620|88669.4|88619.4|4
1637192670000|2021-11-17 23:44:30|88669.5|88619.5|88669|88619|88669.5|88619.5|88669|88619|5
1637192680000|2021-11-17 23:44:40|88668.4|88618.4|88669|88619|88669.5|88619.5|88668.2|88618.2|10
1637192690000|2021-11-17 23:44:50|88668.9|88618.9|88668.8|88618.8|88668.9|88618.9|88668.3|88618.3|9
1637192700000|2021-11-17 23:45:00|88669|88619|88668.6|88618.6|88669.2|88619.2|88668.6|88618.6|13
1637192710000|2021-11-17 23:45:10|88668.8|88618.8|88668.5|88618.5|88668.8|88618.8|88668.1|88618.1|13
1637192720000|2021-11-17 23:45:20|88668.8|88618.8|88668.6|88618.6|88669|88619|88668.4|88618.4|7
1637192730000|2021-11-17 23:45:30|88668.7|88618.7|88669.6|88619.6|88669.6|88619.6|88667.3|88617.3|11
1637192740000|2021-11-17 23:45:40|88669.4|88619.4|88669.1|88619.1|88669.5|88619.5|88668.1|88618.1|16
1637192750000|2021-11-17 23:45:50|88668.9|88618.9|88670.4|88620.4|88670.4|88620.4|88668.6|88618.6|13
1637192760000|2021-11-17 23:46:00|88670.5|88620.5|88666.2|88616.2|88670.6|88620.6|88666.2|88616.2|16
1637192770000|2021-11-17 23:46:10|88665.8|88615.8|88663.4|88613.4|88665.8|88615.8|88662.9|88612.9|22
1637192780000|2021-11-17 23:46:20|88663.7|88613.7|88663.8|88613.8|88665.3|88615.3|88663.5|88613.5|18
1637192790000|2021-11-17 23:46:30|88663.7|88613.7|88663.1|88613.1|88663.7|88613.7|88662.6|88612.6|10
1637192800000|2021-11-17 23:46:40|88663.3|88613.3|88663.1|88613.1|88663.3|88613.3|88662.3|88612.3|13
1637192810000|2021-11-17 23:46:50|88663.2|88613.2|88663.2|88613.2|88663.4|88613.4|88662.8|88612.8|14
1637192820000|2021-11-17 23:47:00|88663.3|88613.3|88663.1|88613.1|88663.9|88613.9|88663.1|88613.1|6
1637192830000|2021-11-17 23:47:10|88663.4|88613.4|88663.9|88613.9|88663.9|88613.9|88663.4|88613.4|7
1637192840000|2021-11-17 23:47:20|88663|88613|88664.2|88614.2|88664.2|88614.2|88662.8|88612.8|12
1637192850000|2021-11-17 23:47:30|88664.4|88614.4|88665.7|88615.7|88666|88616|88663.2|88613.2|13
1637192860000|2021-11-17 23:47:40|88665.9|88615.9|88666.4|88616.4|88666.6|88616.6|88665.9|88615.9|8
1637192870000|2021-11-17 23:47:50|88666.1|88616.1|88666.3|88616.3|88666.3|88616.3|88666.1|88616.1|3
1637192880000|2021-11-17 23:48:00|88665.6|88615.6|88665.9|88615.9|88666.8|88616.8|88665.6|88615.6|14
1637192890000|2021-11-17 23:48:10|88666.3|88616.3|88670|88620|88670|88620|88665.7|88615.7|30
1637192900000|2021-11-17 23:48:20|88669.8|88619.8|88674.1|88624.1|88674.3|88624.3|88669.5|88619.5|16
1637192910000|2021-11-17 23:48:30|88674|88624|88673.6|88623.6|88674.2|88624.2|88673.5|88623.5|8
1637192920000|2021-11-17 23:48:40|88673.8|88623.8|88673.2|88623.2|88674.1|88624.1|88672.9|88622.9|19
1637192930000|2021-11-17 23:48:50|88673.4|88623.4|88673.8|88623.8|88673.8|88623.8|88673.2|88623.2|6
1637192940000|2021-11-17 23:49:00|88673.3|88623.3|88668.8|88618.8|88673.3|88623.3|88668.8|88618.8|19
1637192950000|2021-11-17 23:49:10|88669.2|88619.2|88666.8|88616.8|88669.4|88619.4|88666.4|88616.4|16
1637192960000|2021-11-17 23:49:20|88666.6|88616.6|88666.4|88616.4|88667.6|88617.6|88666.1|88616.1|20
1637192970000|2021-11-17 23:49:30|88666.3|88616.3|88666.2|88616.2|88667.5|88617.5|88665.3|88615.3|20
1637192980000|2021-11-17 23:49:40|88666.4|88616.4|88665.8|88615.8|88666.5|88616.5|88665.5|88615.5|19
1637192990000|2021-11-17 23:49:50|88666|88616|88668.4|88618.4|88668.4|88618.4|88666|88616|18
1637193000000|2021-11-17 23:50:00|88668.5|88618.5|88667.5|88617.5|88668.5|88618.5|88666.4|88616.4|13
1637193010000|2021-11-17 23:50:10|88667.4|88617.4|88667.5|88617.5|88668.1|88618.1|88665.9|88615.9|21
1637193020000|2021-11-17 23:50:20|88667|88617|88665.8|88615.8|88668.3|88618.3|88665.8|88615.8|21
1637193030000|2021-11-17 23:50:30|88665.7|88615.7|88666.7|88616.7|88667|88617|88665.2|88615.2|8
1637193040000|2021-11-17 23:50:40|88666.6|88616.6|88666.8|88616.8|88667.7|88617.7|88665.3|88615.3|16
1637193050000|2021-11-17 23:50:50|88666.9|88616.9|88666.7|88616.7|88667.2|88617.2|88666.5|88616.5|7
1637193060000|2021-11-17 23:51:00|88665.6|88615.6|88666.2|88616.2|88666.4|88616.4|88665.6|88615.6|5
1637193070000|2021-11-17 23:51:10|88666.3|88616.3|88665.5|88615.5|88666.3|88616.3|88665.4|88615.4|13
1637193080000|2021-11-17 23:51:20|88665.6|88615.6|88666.5|88616.5|88666.8|88616.8|88665.6|88615.6|10
1637193090000|2021-11-17 23:51:30|88666.7|88616.7|88666.8|88616.8|88667.3|88617.3|88666.5|88616.5|9
1637193100000|2021-11-17 23:51:40|88667.1|88617.1|88669.1|88619.1|88669.4|88619.4|88667|88617|12
1637193110000|2021-11-17 23:51:50|88669.7|88619.7|88669|88619|88669.7|88619.7|88669|88619|7
1637193120000|2021-11-17 23:52:00|88669.3|88619.3|88669.4|88619.4|88669.6|88619.6|88668.8|88618.8|12
1637193130000|2021-11-17 23:52:10|88669.5|88619.5|88669.7|88619.7|88669.8|88619.8|88669.3|88619.3|5
1637193140000|2021-11-17 23:52:20|88669.6|88619.6|88671.5|88621.5|88671.5|88621.5|88669.6|88619.6|17
1637193150000|2021-11-17 23:52:30|88671.2|88621.2|88673.4|88623.4|88673.5|88623.5|88671.2|88621.2|13
1637193160000|2021-11-17 23:52:40|88673.3|88623.3|88672.1|88622.1|88673.3|88623.3|88671.9|88621.9|5
1637193170000|2021-11-17 23:52:50|88672.3|88622.3|88673.1|88623.1|88673.1|88623.1|88672.3|88622.3|6
1637193180000|2021-11-17 23:53:00|88673.8|88623.8|88673.4|88623.4|88673.9|88623.9|88673|88623|15
1637193190000|2021-11-17 23:53:10|88673.6|88623.6|88672.9|88622.9|88673.8|88623.8|88672.8|88622.8|13
1637193200000|2021-11-17 23:53:20|88673.1|88623.1|88673.6|88623.6|88673.9|88623.9|88672.9|88622.9|6
1637193210000|2021-11-17 23:53:30|88674.2|88624.2|88670.3|88620.3|88674.2|88624.2|88670.3|88620.3|21
1637193220000|2021-11-17 23:53:40|88670.5|88620.5|88669.8|88619.8|88670.5|88620.5|88668.9|88618.9|14
1637193230000|2021-11-17 23:53:50|88670.1|88620.1|88670.5|88620.5|88670.5|88620.5|88668.4|88618.4|13
1637193240000|2021-11-17 23:54:00|88670.8|88620.8|88670.3|88620.3|88670.8|88620.8|88669.2|88619.2|14
1637193250000|2021-11-17 23:54:10|88669.6|88619.6|88670.3|88620.3|88671.1|88621.1|88669.5|88619.5|11
1637193260000|2021-11-17 23:54:20|88670.4|88620.4|88668.9|88618.9|88671.3|88621.3|88668.9|88618.9|19
1637193270000|2021-11-17 23:54:30|88669.1|88619.1|88667.8|88617.8|88669.3|88619.3|88666.4|88616.4|21
1637193280000|2021-11-17 23:54:40|88668.3|88618.3|88670.6|88620.6|88670.9|88620.9|88668.3|88618.3|18
1637193290000|2021-11-17 23:54:50|88670.7|88620.7|88670|88620|88670.9|88620.9|88669.9|88619.9|11
1637193300000|2021-11-17 23:55:00|88670.2|88620.2|88670.3|88620.3|88671.1|88621.1|88670|88620|11
1637193310000|2021-11-17 23:55:10|88670.1|88620.1|88671|88621|88671.1|88621.1|88670.1|88620.1|8
1637193320000|2021-11-17 23:55:20|88671.3|88621.3|88671.3|88621.3|88671.4|88621.4|88670.6|88620.6|7
1637193330000|2021-11-17 23:55:30|88671.5|88621.5|88671.4|88621.4|88671.5|88621.5|88670.2|88620.2|12
1637193340000|2021-11-17 23:55:40|88672.1|88622.1|88668.6|88618.6|88672.1|88622.1|88668.6|88618.6|26
1637193350000|2021-11-17 23:55:50|88668.5|88618.5|88667|88617|88668.6|88618.6|88666.8|88616.8|16
1637193360000|2021-11-17 23:56:00|88667.1|88617.1|88668.5|88618.5|88668.5|88618.5|88667.1|88617.1|15
1637193370000|2021-11-17 23:56:10|88668.3|88618.3|88668|88618|88668.8|88618.8|88668|88618|7
1637193380000|2021-11-17 23:56:20|88668.2|88618.2|88667.9|88617.9|88668.3|88618.3|88667.8|88617.8|7
1637193390000|2021-11-17 23:56:30|88668.2|88618.2|88668.6|88618.6|88668.8|88618.8|88668.2|88618.2|6
1637193400000|2021-11-17 23:56:40|88669.3|88619.3|88671.2|88621.2|88671.2|88621.2|88669|88619|22
1637193410000|2021-11-17 23:56:50|88671.3|88621.3|88669|88619|88671.3|88621.3|88668.7|88618.7|16
1637193420000|2021-11-17 23:57:00|88669.1|88619.1|88669|88619|88669.1|88619.1|88668.2|88618.2|12
1637193430000|2021-11-17 23:57:10|88668.7|88618.7|88668.8|88618.8|88669.5|88619.5|88668.7|88618.7|17
1637193440000|2021-11-17 23:57:20|88669.1|88619.1|88669|88619|88669.1|88619.1|88668.7|88618.7|10
1637193450000|2021-11-17 23:57:30|88668.9|88618.9|88662.9|88612.9|88670.2|88620.2|88662.4|88612.4|35
1637193460000|2021-11-17 23:57:40|88662.5|88612.5|88656.2|88606.2|88662.7|88612.7|88656.1|88606.1|19
1637193470000|2021-11-17 23:57:50|88656.1|88606.1|88656.2|88606.2|88656.2|88606.2|88656.1|88606.1|2
1637193480000|2021-11-17 23:58:00|88656|88606|88655.4|88605.4|88656.3|88606.3|88655.4|88605.4|16
1637193490000|2021-11-17 23:58:10|88655.5|88605.5|88655.2|88605.2|88656.1|88606.1|88655|88605|13
1637193500000|2021-11-17 23:58:20|88655.3|88605.3|88654.5|88604.5|88655.3|88605.3|88654.1|88604.1|8
1637193510000|2021-11-17 23:58:30|88654.3|88604.3|88654|88604|88654.3|88604.3|88653.7|88603.7|6
1637193520000|2021-11-17 23:58:40|88654.4|88604.4|88655.6|88605.6|88656.4|88606.4|88654.4|88604.4|18
1637193530000|2021-11-17 23:58:50|88655.1|88605.1|88656.6|88606.6|88656.6|88606.6|88655|88605|13
1637193540000|2021-11-17 23:59:00|88657.2|88607.2|88656.9|88606.9|88657.9|88607.9|88656.4|88606.4|21
1637193550000|2021-11-17 23:59:10|88656.8|88606.8|88655|88605|88656.8|88606.8|88655|88605|12
1637193560000|2021-11-17 23:59:20|88654.7|88604.7|88655.8|88605.8|88656.2|88606.2|88654.5|88604.5|13
1637193570000|2021-11-17 23:59:30|88655.5|88605.5|88655.9|88605.9|88655.9|88605.9|88655.5|88605.5|6
1637193580000|2021-11-17 23:59:40|88655.8|88605.8|88656.2|88606.2|88656.2|88606.2|88655.7|88605.7|5
1637193590000|2021-11-17 23:59:50|88656.3|88606.3|88656|88606|88656.6|88606.6|88654.4|88604.4|18
1637193600000|2021-11-18 00:00:00|88657.3|88607.3|88654|88604|88657.3|88607.3|88654|88604|31
1637193610000|2021-11-18 00:00:10|88654.1|88604.1|88653.7|88603.7|88654.1|88604.1|88653.1|88603.1|22
1637193620000|2021-11-18 00:00:20|88653.4|88603.4|88654.3|88604.3|88654.5|88604.5|88653.4|88603.4|13
1637193630000|2021-11-18 00:00:30|88654.4|88604.4|88654.2|88604.2|88654.5|88604.5|88653.5|88603.5|19
1637193640000|2021-11-18 00:00:40|88654.3|88604.3|88655.9|88605.9|88656.2|88606.2|88654.1|88604.1|16
1637193650000|2021-11-18 00:00:50|88655.8|88605.8|88657.2|88607.2|88657.6|88607.6|88655|88605|26
1637193660000|2021-11-18 00:01:00|88657|88607|88653.3|88603.3|88657.2|88607.2|88653.3|88603.3|44
1637193670000|2021-11-18 00:01:10|88653.1|88603.1|88655.9|88605.9|88656.4|88606.4|88652.5|88602.5|32
1637193680000|2021-11-18 00:01:20|88656.2|88606.2|88655.2|88605.2|88656.6|88606.6|88655.2|88605.2|15
1637193690000|2021-11-18 00:01:30|88654.7|88604.7|88652.8|88602.8|88654.7|88604.7|88652.3|88602.3|28
1637193700000|2021-11-18 00:01:40|88652.7|88602.7|88651.8|88601.8|88652.7|88602.7|88651.6|88601.6|23
1637193710000|2021-11-18 00:01:50|88652|88602|88648.7|88598.7|88652|88602|88648.2|88598.2|23
1637193720000|2021-11-18 00:02:00|88648.8|88598.8|88648.6|88598.6|88648.9|88598.9|88647.4|88597.4|40
1637193730000|2021-11-18 00:02:10|88648.1|88598.1|88648.9|88598.9|88648.9|88598.9|88648|88598|12
1637193740000|2021-11-18 00:02:20|88648.5|88598.5|88649.5|88599.5|88649.5|88599.5|88648|88598|18
1637193750000|2021-11-18 00:02:30|88649.4|88599.4|88648.8|88598.8|88649.7|88599.7|88648.7|88598.7|15
1637193760000|2021-11-18 00:02:40|88648.7|88598.7|88648.4|88598.4|88649.4|88599.4|88647.6|88597.6|25
1637193770000|2021-11-18 00:02:50|88648.5|88598.5|88648.7|88598.7|88648.7|88598.7|88648.3|88598.3|5
1637193780000|2021-11-18 00:03:00|88648|88598|88648.9|88598.9|88649.1|88599.1|88647.9|88597.9|20
1637193790000|2021-11-18 00:03:10|88648.8|88598.8|88648.4|88598.4|88648.8|88598.8|88648.3|88598.3|11
1637193800000|2021-11-18 00:03:20|88648.7|88598.7|88648.6|88598.6|88648.7|88598.7|88647.9|88597.9|15
1637193810000|2021-11-18 00:03:30|88648.9|88598.9|88652.6|88602.6|88652.6|88602.6|88648.9|88598.9|16
1637193820000|2021-11-18 00:03:40|88652.1|88602.1|88652.3|88602.3|88652.7|88602.7|88651.9|88601.9|14
1637193830000|2021-11-18 00:03:50|88652.4|88602.4|88653|88603|88653|88603|88652.4|88602.4|5
1637193840000|2021-11-18 00:04:00|88652.7|88602.7|88649.7|88599.7|88652.9|88602.9|88649.4|88599.4|22
1637193850000|2021-11-18 00:04:10|88649.8|88599.8|88649.8|88599.8|88649.9|88599.9|88648.8|88598.8|25
1637193860000|2021-11-18 00:04:20|88649.7|88599.7|88645.6|88595.6|88649.9|88599.9|88645.3|88595.3|28
1637193870000|2021-11-18 00:04:30|88645.3|88595.3|88645.4|88595.4|88645.8|88595.8|88644.2|88594.2|28
1637193880000|2021-11-18 00:04:40|88645|88595|88644.9|88594.9|88645.6|88595.6|88644.6|88594.6|23
1637193890000|2021-11-18 00:04:50|88645|88595|88647.5|88597.5|88647.7|88597.7|88644.8|88594.8|23
1637193900000|2021-11-18 00:05:00|88647.8|88597.8|88646.5|88596.5|88648.2|88598.2|88646.5|88596.5|15
1637193910000|2021-11-18 00:05:10|88646|88596|88648.8|88598.8|88650.6|88600.6|88646|88596|40
1637193920000|2021-11-18 00:05:20|88648.9|88598.9|88644.9|88594.9|88648.9|88598.9|88644.8|88594.8|40
1637193930000|2021-11-18 00:05:30|88644.7|88594.7|88645.1|88595.1|88646.1|88596.1|88644.6|88594.6|37
1637193940000|2021-11-18 00:05:40|88644.9|88594.9|88643.4|88593.4|88644.9|88594.9|88643.3|88593.3|30
1637193950000|2021-11-18 00:05:50|88643.5|88593.5|88642|88592|88643.5|88593.5|88640.4|88590.4|45
1637193960000|2021-11-18 00:06:00|88641.8|88591.8|88642.8|88592.8|88642.8|88592.8|88640.4|88590.4|37
1637193970000|2021-11-18 00:06:10|88642.3|88592.3|88639.3|88589.3|88642.3|88592.3|88639.3|88589.3|18
1637193980000|2021-11-18 00:06:20|88639.1|88589.1|88640.2|88590.2|88640.6|88590.6|88637|88587|36
1637193990000|2021-11-18 00:06:30|88640.3|88590.3|88639.6|88589.6|88640.4|88590.4|88636.7|88586.7|47
1637194000000|2021-11-18 00:06:40|88639.5|88589.5|88638.5|88588.5|88639.9|88589.9|88638.3|88588.3|25
1637194010000|2021-11-18 00:06:50|88638.2|88588.2|88636.7|88586.7|88638.7|88588.7|88636.7|88586.7|42
1637194020000|2021-11-18 00:07:00|88636.9|88586.9|88632.7|88582.7|88636.9|88586.9|88632.7|88582.7|35
1637194030000|2021-11-18 00:07:10|88632.4|88582.4|88631.2|88581.2|88632.9|88582.9|88631|88581|24
1637194040000|2021-11-18 00:07:20|88631.3|88581.3|88629.8|88579.8|88631.9|88581.9|88629.8|88579.8|19
1637194050000|2021-11-18 00:07:30|88630.1|88580.1|88631.6|88581.6|88632.2|88582.2|88629.9|88579.9|19
1637194060000|2021-11-18 00:07:40|88631.5|88581.5|88632.1|88582.1|88632.1|88582.1|88631|88581|11
1637194070000|2021-11-18 00:07:50|88631.9|88581.9|88633.3|88583.3|88633.3|88583.3|88631.9|88581.9|11
1637194080000|2021-11-18 00:08:00|88633.2|88583.2|88632.5|88582.5|88633.2|88583.2|88632.5|88582.5|18
1637194090000|2021-11-18 00:08:10|88632.6|88582.6|88631.7|88581.7|88632.6|88582.6|88631.7|88581.7|12
1637194100000|2021-11-18 00:08:20|88631.3|88581.3|88632.4|88582.4|88633.1|88583.1|88631.3|88581.3|16
1637194110000|2021-11-18 00:08:30|88632.3|88582.3|88632|88582|88632.4|88582.4|88631.6|88581.6|13
1637194120000|2021-11-18 00:08:40|88632.1|88582.1|88632.7|88582.7|88632.7|88582.7|88632.1|88582.1|7
1637194130000|2021-11-18 00:08:50|88632.6|88582.6|88632.8|88582.8|88633.3|88583.3|88632.2|88582.2|15
1637194140000|2021-11-18 00:09:00|88632.9|88582.9|88632.5|88582.5|88633.5|88583.5|88631.1|88581.1|20
1637194150000|2021-11-18 00:09:10|88632.3|88582.3|88633|88583|88633.1|88583.1|88632.2|88582.2|16
1637194160000|2021-11-18 00:09:20|88632.9|88582.9|88634.1|88584.1|88634.1|88584.1|88632.3|88582.3|14
1637194170000|2021-11-18 00:09:30|88633.5|88583.5|88634|88584|88634.7|88584.7|88633.1|88583.1|17
1637194180000|2021-11-18 00:09:40|88634.4|88584.4|88632.9|88582.9|88636.1|88586.1|88632.9|88582.9|24
1637194190000|2021-11-18 00:09:50|88633.2|88583.2|88633.1|88583.1|88633.2|88583.2|88632.8|88582.8|8
1637194200000|2021-11-18 00:10:00|88633.2|88583.2|88630|88580|88633.2|88583.2|88629.3|88579.3|24
1637194210000|2021-11-18 00:10:10|88629.6|88579.6|88628.8|88578.8|88630.1|88580.1|88628.8|88578.8|13
1637194220000|2021-11-18 00:10:20|88628.7|88578.7|88630.3|88580.3|88630.5|88580.5|88628.7|88578.7|14
1637194230000|2021-11-18 00:10:30|88630.2|88580.2|88627.3|88577.3|88631.1|88581.1|88625.5|88575.5|20
1637194240000|2021-11-18 00:10:40|88627.6|88577.6|88628.4|88578.4|88628.6|88578.6|88626.7|88576.7|15
1637194250000|2021-11-18 00:10:50|88628.1|88578.1|88626.7|88576.7|88628.1|88578.1|88625.4|88575.4|7
1637194260000|2021-11-18 00:11:00|88627.3|88577.3|88626.1|88576.1|88627.3|88577.3|88626|88576|6
1637194270000|2021-11-18 00:11:10|88626|88576|88626.2|88576.2|88626.5|88576.5|88625.5|88575.5|8
1637194280000|2021-11-18 00:11:20|88626.4|88576.4|88630.7|88580.7|88632.2|88582.2|88626.2|88576.2|22
1637194290000|2021-11-18 00:11:30|88630.6|88580.6|88630.8|88580.8|88632.1|88582.1|88630.6|88580.6|12
1637194300000|2021-11-18 00:11:40|88631.7|88581.7|88634.1|88584.1|88634.1|88584.1|88630.7|88580.7|20
1637194310000|2021-11-18 00:11:50|88633.9|88583.9|88637.1|88587.1|88637.1|88587.1|88633|88583|20
1637194320000|2021-11-18 00:12:00|88637.2|88587.2|88640.9|88590.9|88641.2|88591.2|88637.2|88587.2|47
1637194330000|2021-11-18 00:12:10|88640.6|88590.6|88640.9|88590.9|88641.4|88591.4|88640.6|88590.6|10
1637194340000|2021-11-18 00:12:20|88640.6|88590.6|88642.2|88592.2|88645.3|88595.3|88640.6|88590.6|31
1637194350000|2021-11-18 00:12:30|88642|88592|88643.6|88593.6|88643.6|88593.6|88641.6|88591.6|18
1637194360000|2021-11-18 00:12:40|88643.4|88593.4|88643|88593|88643.5|88593.5|88643|88593|7
1637194370000|2021-11-18 00:12:50|88641.5|88591.5|88643|88593|88644|88594|88641.5|88591.5|18
1637194380000|2021-11-18 00:13:00|88642.9|88592.9|88642.7|88592.7|88642.9|88592.9|88640.7|88590.7|16
1637194390000|2021-11-18 00:13:10|88642.2|88592.2|88639.4|88589.4|88642.8|88592.8|88638.5|88588.5|21
1637194400000|2021-11-18 00:13:20|88640|88590|88641.2|88591.2|88641.4|88591.4|88639.8|88589.8|27
1637194410000|2021-11-18 00:13:30|88640.7|88590.7|88639.7|88589.7|88641.2|88591.2|88639.1|88589.1|6
1637194420000|2021-11-18 00:13:40|88639.6|88589.6|88640.7|88590.7|88640.7|88590.7|88639.6|88589.6|3
1637194430000|2021-11-18 00:13:50|88640.9|88590.9|88643.1|88593.1|88643.1|88593.1|88640.9|88590.9|29
1637194440000|2021-11-18 00:14:00|88643.2|88593.2|88643|88593|88643.4|88593.4|88643|88593|11
1637194450000|2021-11-18 00:14:10|88641.1|88591.1|88642.2|88592.2|88642.5|88592.5|88640.5|88590.5|21
1637194460000|2021-11-18 00:14:20|88642|88592|88640.2|88590.2|88642|88592|88637.9|88587.9|23
1637194470000|2021-11-18 00:14:30|88640.4|88590.4|88640.1|88590.1|88640.5|88590.5|88639.4|88589.4|32
1637194480000|2021-11-18 00:14:40|88639.9|88589.9|88639.1|88589.1|88640.2|88590.2|88639|88589|25
1637194490000|2021-11-18 00:14:50|88639.5|88589.5|88640.4|88590.4|88640.5|88590.5|88639|88589|17
1637194500000|2021-11-18 00:15:00|88640.5|88590.5|88640.5|88590.5|88642.2|88592.2|88639.9|88589.9|31
1637194510000|2021-11-18 00:15:10|88640.6|88590.6|88639.7|88589.7|88640.8|88590.8|88639.4|88589.4|14
1637194520000|2021-11-18 00:15:20|88640.7|88590.7|88640|88590|88640.7|88590.7|88639.9|88589.9|5
1637194530000|2021-11-18 00:15:30|88640.4|88590.4|88640.8|88590.8|88641|88591|88639.9|88589.9|9
1637194540000|2021-11-18 00:15:40|88640.9|88590.9|88640|88590|88641.2|88591.2|88639|88589|10
1637194550000|2021-11-18 00:15:50|88640.2|88590.2|88640.6|88590.6|88640.8|88590.8|88640.2|88590.2|17
1637194560000|2021-11-18 00:16:00|88640.3|88590.3|88639.5|88589.5|88640.3|88590.3|88639.1|88589.1|8
1637194570000|2021-11-18 00:16:10|88639.2|88589.2|88635.2|88585.2|88640.9|88590.9|88634.9|88584.9|16
1637194580000|2021-11-18 00:16:20|88634.8|88584.8|88637.3|88587.3|88637.8|88587.8|88634.8|88584.8|28
1637194590000|2021-11-18 00:16:30|88637.2|88587.2|88641.3|88591.3|88641.5|88591.5|88637.2|88587.2|26
1637194600000|2021-11-18 00:16:40|88640.9|88590.9|88642|88592|88642.4|88592.4|88640.7|88590.7|10
1637194610000|2021-11-18 00:16:50|88641.9|88591.9|88642.4|88592.4|88642.6|88592.6|88641.7|88591.7|14
1637194620000|2021-11-18 00:17:00|88642.1|88592.1|88640.4|88590.4|88642.3|88592.3|88640.4|88590.4|5
1637194630000|2021-11-18 00:17:10|88641.5|88591.5|88642.7|88592.7|88642.8|88592.8|88640.2|88590.2|22
1637194640000|2021-11-18 00:17:20|88642.8|88592.8|88642.6|88592.6|88642.9|88592.9|88642.5|88592.5|5
1637194650000|2021-11-18 00:17:30|88642.9|88592.9|88642.6|88592.6|88643|88593|88641.9|88591.9|14
1637194660000|2021-11-18 00:17:40|88642|88592|88640.9|88590.9|88642|88592|88640.1|88590.1|11
1637194670000|2021-11-18 00:17:50|88641|88591|88641.6|88591.6|88641.6|88591.6|88640.5|88590.5|16
1637194680000|2021-11-18 00:18:00|88641.5|88591.5|88640.5|88590.5|88641.7|88591.7|88640.4|88590.4|14
1637194690000|2021-11-18 00:18:10|88640.8|88590.8|88641.5|88591.5|88641.7|88591.7|88640.8|88590.8|10
1637194700000|2021-11-18 00:18:20|88641.4|88591.4|88641|88591|88641.7|88591.7|88641|88591|11
1637194710000|2021-11-18 00:18:30|88640.9|88590.9|88640.4|88590.4|88640.9|88590.9|88639.6|88589.6|7
1637194720000|2021-11-18 00:18:40|88640.6|88590.6|88648|88598|88649|88599|88639.8|88589.8|22
1637194730000|2021-11-18 00:18:50|88648.4|88598.4|88649.8|88599.8|88650|88600|88648.3|88598.3|15
1637194740000|2021-11-18 00:19:00|88649.9|88599.9|88648.5|88598.5|88650.1|88600.1|88648.5|88598.5|23
1637194750000|2021-11-18 00:19:10|88649.4|88599.4|88649.2|88599.2|88649.9|88599.9|88648.8|88598.8|15
1637194760000|2021-11-18 00:19:20|88649.7|88599.7|88648.5|88598.5|88649.7|88599.7|88647.6|88597.6|12
1637194770000|2021-11-18 00:19:30|88648.7|88598.7|88645.5|88595.5|88649.1|88599.1|88644.7|88594.7|20
1637194780000|2021-11-18 00:19:40|88645.7|88595.7|88645.8|88595.8|88646|88596|88645.2|88595.2|13
1637194790000|2021-11-18 00:19:50|88645.5|88595.5|88643.9|88593.9|88645.8|88595.8|88643.8|88593.8|15
1637194800000|2021-11-18 00:20:00|88642.4|88592.4|88645.3|88595.3|88645.3|88595.3|88641.6|88591.6|25
1637194810000|2021-11-18 00:20:10|88645|88595|88645.3|88595.3|88645.3|88595.3|88644.4|88594.4|17
1637194820000|2021-11-18 00:20:20|88643.8|88593.8|88645.3|88595.3|88645.3|88595.3|88643.5|88593.5|28
1637194830000|2021-11-18 00:20:30|88646.2|88596.2|88638.4|88588.4|88646.3|88596.3|88637.8|88587.8|33
1637194840000|2021-11-18 00:20:40|88640|88590|88638.1|88588.1|88640.1|88590.1|88637.6|88587.6|25
1637194850000|2021-11-18 00:20:50|88637.9|88587.9|88637.4|88587.4|88638.4|88588.4|88637.1|88587.1|48
1637194860000|2021-11-18 00:21:00|88637.7|88587.7|88636.4|88586.4|88638.4|88588.4|88636.4|88586.4|33
1637194870000|2021-11-18 00:21:10|88636.9|88586.9|88637.1|88587.1|88639.8|88589.8|88636.6|88586.6|23
1637194880000|2021-11-18 00:21:20|88637.7|88587.7|88637.1|88587.1|88638.2|88588.2|88637.1|88587.1|13
1637194890000|2021-11-18 00:21:30|88637.3|88587.3|88635.4|88585.4|88638|88588|88635.4|88585.4|14
1637194900000|2021-11-18 00:21:40|88635.3|88585.3|88635.2|88585.2|88636.9|88586.9|88633.4|88583.4|15
1637194910000|2021-11-18 00:21:50|88634.8|88584.8|88635.1|88585.1|88637.1|88587.1|88634.8|88584.8|25
1637194920000|2021-11-18 00:22:00|88635.4|88585.4|88635.4|88585.4|88637.1|88587.1|88635|88585|17
1637194930000|2021-11-18 00:22:10|88635.3|88585.3|88635|88585|88635.4|88585.4|88633|88583|12
1637194940000|2021-11-18 00:22:20|88634.9|88584.9|88629.1|88579.1|88634.9|88584.9|88629.1|88579.1|25
1637194950000|2021-11-18 00:22:30|88628.6|88578.6|88628.5|88578.5|88629.3|88579.3|88627.8|88577.8|25
1637194960000|2021-11-18 00:22:40|88628.6|88578.6|88623|88573|88628.6|88578.6|88622.4|88572.4|36
1637194970000|2021-11-18 00:22:50|88623.2|88573.2|88622.3|88572.3|88623.6|88573.6|88622.2|88572.2|25
1637194980000|2021-11-18 00:23:00|88622.4|88572.4|88623.3|88573.3|88623.8|88573.8|88622.3|88572.3|18
1637194990000|2021-11-18 00:23:10|88623.1|88573.1|88621.9|88571.9|88623.7|88573.7|88621.3|88571.3|16
1637195000000|2021-11-18 00:23:20|88622.1|88572.1|88610.7|88560.7|88622.1|88572.1|88608.8|88558.8|55
1637195010000|2021-11-18 00:23:30|88610.5|88560.5|88608.4|88558.4|88611.2|88561.2|88607.9|88557.9|35
1637195020000|2021-11-18 00:23:40|88608.2|88558.2|88607.5|88557.5|88608.3|88558.3|88607.4|88557.4|32
1637195030000|2021-11-18 00:23:50|88607.2|88557.2|88606.2|88556.2|88607.2|88557.2|88605.9|88555.9|25
1637195040000|2021-11-18 00:24:00|88606|88556|88609.7|88559.7|88609.7|88559.7|88605.9|88555.9|26
1637195050000|2021-11-18 00:24:10|88609.5|88559.5|88609.4|88559.4|88613.7|88563.7|88609.1|88559.1|30
1637195060000|2021-11-18 00:24:20|88609.9|88559.9|88610.3|88560.3|88612.8|88562.8|88609.7|88559.7|29
1637195070000|2021-11-18 00:24:30|88610.4|88560.4|88614.2|88564.2|88614.4|88564.4|88610.2|88560.2|44
1637195080000|2021-11-18 00:24:40|88614.5|88564.5|88618.3|88568.3|88618.7|88568.7|88614.4|88564.4|36
1637195090000|2021-11-18 00:24:50|88618.9|88568.9|88618.4|88568.4|88618.9|88568.9|88618.4|88568.4|9
1637195100000|2021-11-18 00:25:00|88619.1|88569.1|88618.5|88568.5|88619.2|88569.2|88618.5|88568.5|28
1637195110000|2021-11-18 00:25:10|88618.8|88568.8|88619|88569|88619.1|88569.1|88618|88568|20
1637195120000|2021-11-18 00:25:20|88618.9|88568.9|88618.9|88568.9|88619.7|88569.7|88618.6|88568.6|24
1637195130000|2021-11-18 00:25:30|88619.3|88569.3|88619.2|88569.2|88619.4|88569.4|88618.8|88568.8|11
1637195140000|2021-11-18 00:25:40|88619.1|88569.1|88619|88569|88619.1|88569.1|88618.9|88568.9|6
1637195150000|2021-11-18 00:25:50|88619.5|88569.5|88619.2|88569.2|88619.5|88569.5|88617.8|88567.8|30
1637195160000|2021-11-18 00:26:00|88617.4|88567.4|88618.4|88568.4|88618.6|88568.6|88617.1|88567.1|42
1637195170000|2021-11-18 00:26:10|88618.5|88568.5|88619.5|88569.5|88619.5|88569.5|88618.4|88568.4|44
1637195180000|2021-11-18 00:26:20|88619.2|88569.2|88619.2|88569.2|88619.7|88569.7|88618.9|88568.9|39
1637195190000|2021-11-18 00:26:30|88619.5|88569.5|88618.2|88568.2|88619.6|88569.6|88618.2|88568.2|44
1637195200000|2021-11-18 00:26:40|88617.9|88567.9|88618.1|88568.1|88618.1|88568.1|88616.6|88566.6|19
1637195210000|2021-11-18 00:26:50|88618|88568|88620.6|88570.6|88622.1|88572.1|88618|88568|24
1637195220000|2021-11-18 00:27:00|88620.5|88570.5|88623.6|88573.6|88625.5|88575.5|88620.5|88570.5|42
1637195230000|2021-11-18 00:27:10|88623.8|88573.8|88624|88574|88624|88574|88622.4|88572.4|19
1637195240000|2021-11-18 00:27:20|88624.4|88574.4|88623.5|88573.5|88624.4|88574.4|88623.5|88573.5|16
1637195250000|2021-11-18 00:27:30|88623.4|88573.4|88623.7|88573.7|88623.7|88573.7|88622.8|88572.8|16
1637195260000|2021-11-18 00:27:40|88623.6|88573.6|88623.3|88573.3|88624.4|88574.4|88621.7|88571.7|33
1637195270000|2021-11-18 00:27:50|88623.2|88573.2|88623.6|88573.6|88623.9|88573.9|88623.2|88573.2|11
1637195280000|2021-11-18 00:28:00|88623.5|88573.5|88623.7|88573.7|88624.9|88574.9|88621.2|88571.2|35
1637195290000|2021-11-18 00:28:10|88623.6|88573.6|88619.3|88569.3|88624.1|88574.1|88618.4|88568.4|51
1637195300000|2021-11-18 00:28:20|88619.6|88569.6|88619.8|88569.8|88620.4|88570.4|88618.1|88568.1|36
1637195310000|2021-11-18 00:28:30|88620.4|88570.4|88622.2|88572.2|88622.2|88572.2|88620.4|88570.4|44
1637195320000|2021-11-18 00:28:40|88622.3|88572.3|88620.5|88570.5|88622.6|88572.6|88620.5|88570.5|25
1637195330000|2021-11-18 00:28:50|88620.9|88570.9|88624.4|88574.4|88624.4|88574.4|88620.9|88570.9|21
1637195340000|2021-11-18 00:29:00|88624.5|88574.5|88623.2|88573.2|88625.3|88575.3|88623.2|88573.2|37
1637195350000|2021-11-18 00:29:10|88623.3|88573.3|88623.1|88573.1|88623.3|88573.3|88622.7|88572.7|10
1637195360000|2021-11-18 00:29:20|88622.8|88572.8|88624.2|88574.2|88625.2|88575.2|88622|88572|36
1637195370000|2021-11-18 00:29:30|88624.6|88574.6|88628.2|88578.2|88628.7|88578.7|88624.3|88574.3|32
1637195380000|2021-11-18 00:29:40|88628|88578|88627.1|88577.1|88628.3|88578.3|88627.1|88577.1|12
1637195390000|2021-11-18 00:29:50|88628.2|88578.2|88628.4|88578.4|88628.5|88578.5|88628.2|88578.2|19
1637195400000|2021-11-18 00:30:00|88628.5|88578.5|88628.5|88578.5|88628.5|88578.5|88628.2|88578.2|25
1637195410000|2021-11-18 00:30:10|88628.3|88578.3|88633.6|88583.6|88633.9|88583.9|88628.3|88578.3|31
1637195420000|2021-11-18 00:30:20|88633.5|88583.5|88633.5|88583.5|88635|88585|88632.5|88582.5|18
1637195430000|2021-11-18 00:30:30|88633.4|88583.4|88635.9|88585.9|88635.9|88585.9|88633.1|88583.1|28
1637195440000|2021-11-18 00:30:40|88635.5|88585.5|88636.2|88586.2|88636.7|88586.7|88635.2|88585.2|19
1637195450000|2021-11-18 00:30:50|88636.5|88586.5|88637.6|88587.6|88637.7|88587.7|88635.9|88585.9|20
1637195460000|2021-11-18 00:31:00|88637.8|88587.8|88642.4|88592.4|88643.3|88593.3|88637.8|88587.8|29
1637195470000|2021-11-18 00:31:10|88642.5|88592.5|88645.4|88595.4|88645.6|88595.6|88642.5|88592.5|26
1637195480000|2021-11-18 00:31:20|88645.5|88595.5|88654.4|88604.4|88654.4|88604.4|88645.3|88595.3|49
1637195490000|2021-11-18 00:31:30|88655.1|88605.1|88654.8|88604.8|88656.9|88606.9|88653.7|88603.7|37
1637195500000|2021-11-18 00:31:40|88655.3|88605.3|88655.9|88605.9|88656.7|88606.7|88653.5|88603.5|29
1637195510000|2021-11-18 00:31:50|88655.6|88605.6|88655|88605|88655.6|88605.6|88654.7|88604.7|12
1637195520000|2021-11-18 00:32:00|88654.9|88604.9|88654|88604|88655.2|88605.2|88652.4|88602.4|24
1637195530000|2021-11-18 00:32:10|88653.9|88603.9|88655.7|88605.7|88656.8|88606.8|88653.9|88603.9|23
1637195540000|2021-11-18 00:32:20|88653.7|88603.7|88655.1|88605.1|88655.4|88605.4|88653.3|88603.3|24
1637195550000|2021-11-18 00:32:30|88655|88605|88656.4|88606.4|88656.4|88606.4|88654.4|88604.4|22
1637195560000|2021-11-18 00:32:40|88656.2|88606.2|88655.1|88605.1|88656.7|88606.7|88655|88605|20
1637195570000|2021-11-18 00:32:50|88655.3|88605.3|88657|88607|88661.2|88611.2|88653|88603|40
1637195580000|2021-11-18 00:33:00|88657.1|88607.1|88657.1|88607.1|88657.5|88607.5|88656|88606|26
1637195590000|2021-11-18 00:33:10|88657.2|88607.2|88658.2|88608.2|88658.3|88608.3|88656.5|88606.5|18
1637195600000|2021-11-18 00:33:20|88658.4|88608.4|88658.5|88608.5|88659.1|88609.1|88657.7|88607.7|25
1637195610000|2021-11-18 00:33:30|88658.8|88608.8|88658.8|88608.8|88659.1|88609.1|88657.5|88607.5|25
1637195620000|2021-11-18 00:33:40|88659|88609|88658.6|88608.6|88661.7|88611.7|88658.1|88608.1|29
1637195630000|2021-11-18 00:33:50|88658.8|88608.8|88659.8|88609.8|88660.4|88610.4|88658.2|88608.2|25
1637195640000|2021-11-18 00:34:00|88659.7|88609.7|88660.2|88610.2|88661.1|88611.1|88659.4|88609.4|12
1637195650000|2021-11-18 00:34:10|88660.5|88610.5|88660.8|88610.8|88661.9|88611.9|88660.5|88610.5|16
1637195660000|2021-11-18 00:34:20|88660.7|88610.7|88661.8|88611.8|88661.8|88611.8|88660.7|88610.7|21
1637195670000|2021-11-18 00:34:30|88661.3|88611.3|88661.5|88611.5|88662.6|88612.6|88659.3|88609.3|27
1637195680000|2021-11-18 00:34:40|88661.6|88611.6|88661|88611|88662.8|88612.8|88660.5|88610.5|36
1637195690000|2021-11-18 00:34:50|88660.9|88610.9|88663.4|88613.4|88664.2|88614.2|88660|88610|19
1637195700000|2021-11-18 00:35:00|88663.8|88613.8|88663.3|88613.3|88663.8|88613.8|88661.5|88611.5|20
1637195710000|2021-11-18 00:35:10|88663.4|88613.4|88667.6|88617.6|88668.1|88618.1|88663.2|88613.2|22
1637195720000|2021-11-18 00:35:20|88668.1|88618.1|88666.9|88616.9|88668.4|88618.4|88666.6|88616.6|27
1637195730000|2021-11-18 00:35:30|88667.8|88617.8|88668.1|88618.1|88669.1|88619.1|88667.1|88617.1|25
1637195740000|2021-11-18 00:35:40|88668.8|88618.8|88675.2|88625.2|88675.2|88625.2|88667.5|88617.5|38
1637195750000|2021-11-18 00:35:50|88674.9|88624.9|88675.7|88625.7|88678.7|88628.7|88674.9|88624.9|32
1637195760000|2021-11-18 00:36:00|88675.6|88625.6|88675.2|88625.2|88676|88626|88674.6|88624.6|19
1637195770000|2021-11-18 00:36:10|88675.1|88625.1|88674.8|88624.8|88675.4|88625.4|88674.8|88624.8|10
1637195780000|2021-11-18 00:36:20|88675|88625|88674.6|88624.6|88675|88625|88673.9|88623.9|11
1637195790000|2021-11-18 00:36:30|88674.8|88624.8|88672.9|88622.9|88675|88625|88672|88622|15
1637195800000|2021-11-18 00:36:40|88672.8|88622.8|88673.1|88623.1|88673.9|88623.9|88672.8|88622.8|14
1637195810000|2021-11-18 00:36:50|88673.6|88623.6|88672.7|88622.7|88673.8|88623.8|88672.7|88622.7|13
1637195820000|2021-11-18 00:37:00|88672.9|88622.9|88672.3|88622.3|88673.6|88623.6|88672.1|88622.1|16
1637195830000|2021-11-18 00:37:10|88672.4|88622.4|88669.4|88619.4|88672.5|88622.5|88667.1|88617.1|33
1637195840000|2021-11-18 00:37:20|88669.1|88619.1|88670.1|88620.1|88670.1|88620.1|88667.6|88617.6|18
1637195850000|2021-11-18 00:37:30|88670.2|88620.2|88670.2|88620.2|88671.5|88621.5|88668.9|88618.9|30
1637195860000|2021-11-18 00:37:40|88669.8|88619.8|88670|88620|88670.5|88620.5|88669.7|88619.7|22
1637195870000|2021-11-18 00:37:50|88670.2|88620.2|88651.4|88601.4|88670.6|88620.6|88646.8|88596.8|31
1637195880000|2021-11-18 00:38:00|88650.2|88600.2|88651.4|88601.4|88651.4|88601.4|88649|88599|18
1637195890000|2021-11-18 00:38:10|88649.4|88599.4|88650.7|88600.7|88652.5|88602.5|88649.2|88599.2|26
1637195900000|2021-11-18 00:38:20|88650.6|88600.6|88652.5|88602.5|88652.6|88602.6|88648.5|88598.5|30
1637195910000|2021-11-18 00:38:30|88652.6|88602.6|88652.2|88602.2|88652.8|88602.8|88651.8|88601.8|22
1637195920000|2021-11-18 00:38:40|88652.3|88602.3|88651|88601|88652.3|88602.3|88651|88601|15
1637195930000|2021-11-18 00:38:50|88650.8|88600.8|88654.5|88604.5|88655.5|88605.5|88650.8|88600.8|21
1637195940000|2021-11-18 00:39:00|88654.2|88604.2|88653.4|88603.4|88654.3|88604.3|88653.1|88603.1|18
1637195950000|2021-11-18 00:39:10|88653.6|88603.6|88669.2|88619.2|88670.1|88620.1|88653.6|88603.6|25
1637195960000|2021-11-18 00:39:20|88668.3|88618.3|88663.5|88613.5|88668.4|88618.4|88663|88613|27
1637195970000|2021-11-18 00:39:30|88663.6|88613.6|88662.8|88612.8|88663.9|88613.9|88662.4|88612.4|16
1637195980000|2021-11-18 00:39:40|88662.9|88612.9|88664.2|88614.2|88664.2|88614.2|88662.2|88612.2|9
1637195990000|2021-11-18 00:39:50|88663.6|88613.6|88663.6|88613.6|88664.2|88614.2|88663.4|88613.4|11
1637196000000|2021-11-18 00:40:00|88663.5|88613.5|88665.1|88615.1|88666.5|88616.5|88663.1|88613.1|18
1637196010000|2021-11-18 00:40:10|88665.2|88615.2|88667.5|88617.5|88667.5|88617.5|88664.9|88614.9|17
1637196020000|2021-11-18 00:40:20|88667.3|88617.3|88665|88615|88667.9|88617.9|88664.2|88614.2|26
1637196030000|2021-11-18 00:40:30|88664.9|88614.9|88659|88609|88665.5|88615.5|88657|88607|19
1637196040000|2021-11-18 00:40:40|88658.7|88608.7|88661.7|88611.7|88661.9|88611.9|88658.6|88608.6|17
1637196050000|2021-11-18 00:40:50|88661.8|88611.8|88661.2|88611.2|88661.9|88611.9|88660.8|88610.8|17
1637196060000|2021-11-18 00:41:00|88661.1|88611.1|88662.1|88612.1|88663.1|88613.1|88661|88611|19
1637196070000|2021-11-18 00:41:10|88662.4|88612.4|88658.4|88608.4|88662.6|88612.6|88657.1|88607.1|25
1637196080000|2021-11-18 00:41:20|88658.1|88608.1|88657.9|88607.9|88659.2|88609.2|88657.9|88607.9|13
1637196090000|2021-11-18 00:41:30|88657.2|88607.2|88655.6|88605.6|88657.8|88607.8|88655.6|88605.6|18
1637196100000|2021-11-18 00:41:40|88656.3|88606.3|88656.5|88606.5|88657|88607|88656.3|88606.3|12
1637196110000|2021-11-18 00:41:50|88656.9|88606.9|88659.5|88609.5|88659.5|88609.5|88656.6|88606.6|14
1637196120000|2021-11-18 00:42:00|88659.6|88609.6|88657.6|88607.6|88662.9|88612.9|88657.6|88607.6|22
1637196130000|2021-11-18 00:42:10|88657.4|88607.4|88653|88603|88660.3|88610.3|88652.8|88602.8|32
1637196140000|2021-11-18 00:42:20|88652.6|88602.6|88653.2|88603.2|88654.1|88604.1|88652.6|88602.6|23
1637196150000|2021-11-18 00:42:30|88653.1|88603.1|88655.1|88605.1|88656.5|88606.5|88653.1|88603.1|31
1637196160000|2021-11-18 00:42:40|88654.9|88604.9|88655.6|88605.6|88656.3|88606.3|88654.6|88604.6|24
1637196170000|2021-11-18 00:42:50|88655.7|88605.7|88658.1|88608.1|88659.2|88609.2|88654.3|88604.3|24
1637196180000|2021-11-18 00:43:00|88657.8|88607.8|88655.6|88605.6|88657.9|88607.9|88655.6|88605.6|22
1637196190000|2021-11-18 00:43:10|88655.2|88605.2|88657.1|88607.1|88657.3|88607.3|88654.9|88604.9|22
1637196200000|2021-11-18 00:43:20|88655.9|88605.9|88660.4|88610.4|88660.4|88610.4|88655.9|88605.9|28
1637196210000|2021-11-18 00:43:30|88659.3|88609.3|88657.2|88607.2|88659.3|88609.3|88655.9|88605.9|13
1637196220000|2021-11-18 00:43:40|88657.6|88607.6|88654.9|88604.9|88658.2|88608.2|88653.4|88603.4|29
1637196230000|2021-11-18 00:43:50|88655.4|88605.4|88654|88604|88655.4|88605.4|88654|88604|16
1637196240000|2021-11-18 00:44:00|88654.1|88604.1|88651.6|88601.6|88654.5|88604.5|88651.6|88601.6|25
1637196250000|2021-11-18 00:44:10|88651.7|88601.7|88647.8|88597.8|88651.7|88601.7|88645.7|88595.7|24
1637196260000|2021-11-18 00:44:20|88647.9|88597.9|88647.1|88597.1|88647.9|88597.9|88646.4|88596.4|9
1637196270000|2021-11-18 00:44:30|88649.2|88599.2|88647.9|88597.9|88649.2|88599.2|88647.9|88597.9|8
1637196280000|2021-11-18 00:44:40|88648.1|88598.1|88645.1|88595.1|88648.1|88598.1|88644.8|88594.8|19
1637196290000|2021-11-18 00:44:50|88644.7|88594.7|88646.2|88596.2|88646.2|88596.2|88644.5|88594.5|13
1637196300000|2021-11-18 00:45:00|88646.3|88596.3|88647.2|88597.2|88648.6|88598.6|88641|88591|35
1637196310000|2021-11-18 00:45:10|88647.1|88597.1|88645.9|88595.9|88647.1|88597.1|88645.9|88595.9|8
1637196320000|2021-11-18 00:45:20|88646.3|88596.3|88646.1|88596.1|88646.4|88596.4|88644.4|88594.4|16
1637196330000|2021-11-18 00:45:30|88645.2|88595.2|88643.4|88593.4|88647.6|88597.6|88643.3|88593.3|46
1637196340000|2021-11-18 00:45:40|88642.8|88592.8|88640.3|88590.3|88643.4|88593.4|88639.8|88589.8|28
1637196350000|2021-11-18 00:45:50|88640.9|88590.9|88641|88591|88643|88593|88640|88590|44
1637196360000|2021-11-18 00:46:00|88641.2|88591.2|88642.2|88592.2|88642.4|88592.4|88640.8|88590.8|26
1637196370000|2021-11-18 00:46:10|88642.1|88592.1|88635.2|88585.2|88642.7|88592.7|88635|88585|33
1637196380000|2021-11-18 00:46:20|88635.1|88585.1|88636.8|88586.8|88637.6|88587.6|88634.4|88584.4|30
1637196390000|2021-11-18 00:46:30|88637.8|88587.8|88637.6|88587.6|88638.2|88588.2|88637.4|88587.4|5
1637196400000|2021-11-18 00:46:40|88637.8|88587.8|88638|88588|88638.3|88588.3|88636.7|88586.7|16
1637196410000|2021-11-18 00:46:50|88637.9|88587.9|88635.7|88585.7|88638.4|88588.4|88635.7|88585.7|20
1637196420000|2021-11-18 00:47:00|88635.8|88585.8|88636.7|88586.7|88638.2|88588.2|88635.8|88585.8|16
1637196430000|2021-11-18 00:47:10|88636.6|88586.6|88636.7|88586.7|88636.9|88586.9|88634.7|88584.7|24
1637196440000|2021-11-18 00:47:20|88636.9|88586.9|88637|88587|88637.4|88587.4|88636.2|88586.2|12
1637196450000|2021-11-18 00:47:30|88637.2|88587.2|88636.7|88586.7|88638.1|88588.1|88636.7|88586.7|11
1637196460000|2021-11-18 00:47:40|88637.3|88587.3|88636.2|88586.2|88639.1|88589.1|88635.9|88585.9|24
1637196470000|2021-11-18 00:47:50|88636.1|88586.1|88636.8|88586.8|88636.8|88586.8|88635.4|88585.4|30
1637196480000|2021-11-18 00:48:00|88636.7|88586.7|88635.5|88585.5|88639|88589|88633.4|88583.4|44
1637196490000|2021-11-18 00:48:10|88634.5|88584.5|88606.2|88556.2|88635.9|88585.9|88605.1|88539.6|38
1637196500000|2021-11-18 00:48:20|88605.7|88555.7|88607.8|88557.8|88609.7|88559.7|88605.6|88555.6|30
1637196510000|2021-11-18 00:48:30|88608|88558|88605.6|88555.6|88608.5|88558.5|88604.8|88554.8|40
1637196520000|2021-11-18 00:48:40|88605.4|88555.4|88601.8|88551.8|88605.4|88555.4|88601.3|88551.3|45
1637196530000|2021-11-18 00:48:50|88602|88552|88600.2|88550.2|88604.7|88554.7|88598.4|88548.4|60
1637196540000|2021-11-18 00:49:00|88600.4|88550.4|88596.6|88546.6|88600.4|88550.4|88595.8|88545.8|55
1637196550000|2021-11-18 00:49:10|88596.2|88546.2|88596.8|88546.8|88597.2|88547.2|88595.2|88545.2|47
1637196560000|2021-11-18 00:49:20|88596.5|88546.5|88595|88545|88597.3|88547.3|88593.7|88543.7|46
1637196570000|2021-11-18 00:49:30|88594.6|88544.6|88597.1|88547.1|88597.1|88547.1|88593.9|88543.9|45
1637196580000|2021-11-18 00:49:40|88596.8|88546.8|88585.2|88535.2|88597.1|88547.1|88583|88533|54
1637196590000|2021-11-18 00:49:50|88585.3|88535.3|88587.5|88537.5|88589.2|88539.2|88584.4|88534.4|30
1637196600000|2021-11-18 00:50:00|88588|88538|88589.4|88539.4|88589.4|88539.4|88586.9|88536.9|30
1637196610000|2021-11-18 00:50:10|88590|88540|88590.7|88540.7|88593.3|88543.3|88588|88538|25
1637196620000|2021-11-18 00:50:20|88590.2|88540.2|88599.9|88549.9|88600.2|88550.2|88590.2|88540.2|42
1637196630000|2021-11-18 00:50:30|88599.6|88549.6|88597.7|88547.7|88600.5|88550.5|88597.5|88547.5|18
1637196640000|2021-11-18 00:50:40|88598|88548|88597.8|88547.8|88598.9|88548.9|88596.5|88546.5|25
1637196650000|2021-11-18 00:50:50|88598|88548|88595.8|88545.8|88598.1|88548.1|88594.9|88544.9|17
1637196660000|2021-11-18 00:51:00|88595.5|88545.5|88593.9|88543.9|88598.9|88548.9|88593.9|88543.9|27
1637196670000|2021-11-18 00:51:10|88594.2|88544.2|88597.5|88547.5|88599.7|88549.7|88594|88544|29
1637196680000|2021-11-18 00:51:20|88598.2|88548.2|88601.8|88551.8|88602.9|88552.9|88595.9|88545.9|24
1637196690000|2021-11-18 00:51:30|88602|88552|88606.2|88556.2|88606.9|88556.9|88599.4|88549.4|28
1637196700000|2021-11-18 00:51:40|88606.3|88556.3|88607.7|88557.7|88610.8|88560.8|88605.1|88555.1|33
1637196710000|2021-11-18 00:51:50|88609.8|88559.8|88607.4|88557.4|88609.9|88559.9|88607.4|88557.4|17
1637196720000|2021-11-18 00:52:00|88607.7|88557.7|88607.6|88557.6|88608|88558|88606.6|88556.6|13
1637196730000|2021-11-18 00:52:10|88606.9|88556.9|88609.6|88559.6|88609.6|88559.6|88605|88555|12
1637196740000|2021-11-18 00:52:20|88609|88559|88608.7|88558.7|88611.8|88561.8|88607.7|88557.7|29
1637196750000|2021-11-18 00:52:30|88608.6|88558.6|88599.9|88549.9|88609.8|88559.8|88599.5|88549.5|63
1637196760000|2021-11-18 00:52:40|88600.2|88550.2|88601.2|88551.2|88610.5|88560.5|88597.6|88547.6|51
1637196770000|2021-11-18 00:52:50|88601.3|88551.3|88606.3|88556.3|88608.7|88558.7|88597.5|88547.5|38
1637196780000|2021-11-18 00:53:00|88604.7|88554.7|88599.7|88549.7|88610|88560|88598.1|88548.1|48
1637196790000|2021-11-18 00:53:10|88599|88549|88608.6|88558.6|88609.7|88559.7|88598.7|88548.7|56
1637196800000|2021-11-18 00:53:20|88607.8|88557.8|88600.2|88550.2|88612.7|88562.7|88598.2|88548.2|49
1637196810000|2021-11-18 00:53:30|88599.8|88549.8|88606.3|88556.3|88610.3|88560.3|88599.8|88549.8|51
1637196820000|2021-11-18 00:53:40|88606.1|88556.1|88593.8|88543.8|88607.6|88557.6|88593.8|88543.8|55
1637196830000|2021-11-18 00:53:50|88595.7|88545.7|88600.1|88550.1|88602.9|88552.9|88593.6|88543.6|70
1637196840000|2021-11-18 00:54:00|88597.7|88547.7|88598.9|88548.9|88605.8|88555.8|88596|88546|42
1637196850000|2021-11-18 00:54:10|88599.1|88549.1|88603.6|88553.6|88608.8|88558.8|88598.6|88548.6|39
1637196860000|2021-11-18 00:54:20|88603.5|88553.5|88608.6|88558.6|88611.5|88561.5|88597.3|88547.3|53
1637196870000|2021-11-18 00:54:30|88608.4|88558.4|88598.7|88548.7|88609.3|88559.3|88596.5|88546.5|61
1637196880000|2021-11-18 00:54:40|88603.9|88553.9|88602.8|88552.8|88609.1|88559.1|88602.5|88552.5|55
1637196890000|2021-11-18 00:54:50|88601.9|88551.9|88604.1|88554.1|88610.3|88560.3|88597.5|88547.5|60
1637196900000|2021-11-18 00:55:00|88603.2|88553.2|88590.9|88540.9|88603.5|88553.5|88590.3|88540.3|59
1637196910000|2021-11-18 00:55:10|88591.1|88541.1|88595.4|88545.4|88605.6|88555.6|88589.7|88539.7|65
1637196920000|2021-11-18 00:55:20|88595.7|88545.7|88587.4|88537.4|88600.9|88550.9|88584.1|88534.1|58
1637196930000|2021-11-18 00:55:30|88589.1|88539.1|88591.1|88541.1|88597.7|88547.7|88586.2|88536.2|67
1637196940000|2021-11-18 00:55:40|88591.2|88541.2|88588|88538|88596|88546|88585.2|88535.2|48
1637196950000|2021-11-18 00:55:50|88588.4|88538.4|88594|88544|88599.1|88549.1|88588.4|88538.4|47
1637196960000|2021-11-18 00:56:00|88594.1|88544.1|88583.2|88533.2|88594.2|88544.2|88575.3|88525.3|65
1637196970000|2021-11-18 00:56:10|88582.2|88532.2|88576.8|88526.8|88587|88537|88573.4|88523.4|70
1637196980000|2021-11-18 00:56:20|88577.2|88527.2|88581|88531|88586.3|88536.3|88573.7|88523.7|64
1637196990000|2021-11-18 00:56:30|88580.5|88530.5|88581.6|88531.6|88585.1|88535.1|88573.5|88523.5|59
1637197000000|2021-11-18 00:56:40|88583.3|88533.3|88578.6|88528.6|88588|88538|88576.9|88526.9|55
1637197010000|2021-11-18 00:56:50|88578.7|88528.7|88587.6|88537.6|88590|88540|88578.4|88528.4|48
1637197020000|2021-11-18 00:57:00|88587.5|88537.5|88595.3|88545.3|88595.6|88545.6|88587.5|88537.5|55
1637197030000|2021-11-18 00:57:10|88595.4|88545.4|88605|88555|88605.5|88555.5|88595.3|88545.3|54
1637197040000|2021-11-18 00:57:20|88605.4|88555.4|88610.9|88560.9|88610.9|88560.9|88605.4|88555.4|46
1637197050000|2021-11-18 00:57:30|88609.9|88559.9|88603.6|88553.6|88610.2|88560.2|88602.3|88552.3|36
1637197060000|2021-11-18 00:57:40|88603.8|88553.8|88599.6|88549.6|88605|88555|88599.6|88549.6|37
1637197070000|2021-11-18 00:57:50|88600.3|88550.3|88598.4|88548.4|88601.4|88551.4|88596|88546|40
1637197080000|2021-11-18 00:58:00|88598.5|88548.5|88593.6|88543.6|88600.4|88550.4|88588.2|88538.2|54
1637197090000|2021-11-18 00:58:10|88593.8|88543.8|88590.1|88540.1|88594.2|88544.2|88589.3|88539.3|32
1637197100000|2021-11-18 00:58:20|88590.2|88540.2|88589.8|88539.8|88590.3|88540.3|88587.9|88537.9|27
1637197110000|2021-11-18 00:58:30|88589.6|88539.6|88591.2|88541.2|88592.7|88542.7|88587.8|88537.8|32
1637197120000|2021-11-18 00:58:40|88591.3|88541.3|88590.6|88540.6|88592.6|88542.6|88590.1|88540.1|47
1637197130000|2021-11-18 00:58:50|88590.5|88540.5|88590.3|88540.3|88590.7|88540.7|88588.4|88538.4|43
1637197140000|2021-11-18 00:59:00|88590.5|88540.5|88592.6|88542.6|88594|88544|88590.5|88540.5|47
1637197150000|2021-11-18 00:59:10|88592.2|88542.2|88594.1|88544.1|88594.2|88544.2|88591.5|88541.5|26
1637197160000|2021-11-18 00:59:20|88593.5|88543.5|88594.6|88544.6|88595.1|88545.1|88592.8|88542.8|29
1637197170000|2021-11-18 00:59:30|88594.5|88544.5|88593.6|88543.6|88594.8|88544.8|88591.4|88541.4|30
1637197180000|2021-11-18 00:59:40|88593.1|88543.1|88595.2|88545.2|88595.2|88545.2|88592.5|88542.5|26
1637197190000|2021-11-18 00:59:50|88595.1|88545.1|88598.4|88548.4|88601.5|88551.5|88594|88544|41
1637197200000|2021-11-18 01:00:00|88598.6|88548.6|88603.5|88553.5|88603.5|88553.5|88597.8|88547.8|43
1637197210000|2021-11-18 01:00:10|88603.7|88553.7|88608.4|88558.4|88612.5|88562.5|88603.6|88553.6|46
1637197220000|2021-11-18 01:00:20|88608.6|88558.6|88607.3|88557.3|88608.9|88558.9|88606.3|88556.3|26
1637197230000|2021-11-18 01:00:30|88607.5|88557.5|88604.9|88554.9|88607.8|88557.8|88603.1|88553.1|37
1637197240000|2021-11-18 01:00:40|88604.6|88554.6|88604.9|88554.9|88605.5|88555.5|88603.8|88553.8|37
1637197250000|2021-11-18 01:00:50|88607.4|88557.4|88607.7|88557.7|88613.7|88563.7|88606.4|88556.4|39
1637197260000|2021-11-18 01:01:00|88607.2|88557.2|88609.4|88559.4|88610|88560|88606.7|88556.7|22
1637197270000|2021-11-18 01:01:10|88609.6|88559.6|88608.1|88558.1|88611|88561|88607.3|88557.3|32
1637197280000|2021-11-18 01:01:20|88608|88558|88608.2|88558.2|88610.4|88560.4|88607.7|88557.7|25
1637197290000|2021-11-18 01:01:30|88608|88558|88610.1|88560.1|88612.1|88562.1|88607.8|88557.8|40
1637197300000|2021-11-18 01:01:40|88610.3|88560.3|88613.3|88563.3|88613.7|88563.7|88609.8|88559.8|45
1637197310000|2021-11-18 01:01:50|88613.4|88563.4|88614.1|88564.1|88614.1|88564.1|88610.8|88560.8|35
1637197320000|2021-11-18 01:02:00|88614.3|88564.3|88606|88556|88614.3|88564.3|88604.3|88554.3|34
1637197330000|2021-11-18 01:02:10|88606.4|88556.4|88612.5|88562.5|88620.8|88570.8|88605.9|88555.9|44
1637197340000|2021-11-18 01:02:20|88612.9|88562.9|88609.9|88559.9|88613.1|88563.1|88609.8|88559.8|20
1637197350000|2021-11-18 01:02:30|88609.7|88559.7|88609.8|88559.8|88609.9|88559.9|88609.1|88559.1|25
1637197360000|2021-11-18 01:02:40|88609.6|88559.6|88607.5|88557.5|88609.6|88559.6|88606.1|88556.1|31
1637197370000|2021-11-18 01:02:50|88608.3|88558.3|88608.9|88558.9|88609.3|88559.3|88607.3|88557.3|24
1637197380000|2021-11-18 01:03:00|88608.8|88558.8|88613.7|88563.7|88613.7|88563.7|88608.2|88558.2|38
1637197390000|2021-11-18 01:03:10|88613.5|88563.5|88609.1|88559.1|88613.7|88563.7|88609.1|88559.1|24
1637197400000|2021-11-18 01:03:20|88609.2|88559.2|88611.3|88561.3|88611.4|88561.4|88609.1|88559.1|22
1637197410000|2021-11-18 01:03:30|88611.2|88561.2|88608.5|88558.5|88612.2|88562.2|88607|88557|26
1637197420000|2021-11-18 01:03:40|88609.2|88559.2|88609|88559|88610|88560|88608.3|88558.3|22
1637197430000|2021-11-18 01:03:50|88608.7|88558.7|88611|88561|88611|88561|88606.4|88556.4|26
1637197440000|2021-11-18 01:04:00|88610.9|88560.9|88612.8|88562.8|88613|88563|88610.7|88560.7|22
1637197450000|2021-11-18 01:04:10|88613|88563|88612.3|88562.3|88613|88563|88611.9|88561.9|20
1637197460000|2021-11-18 01:04:20|88612.4|88562.4|88619.1|88569.1|88619.1|88569.1|88612.4|88562.4|30
1637197470000|2021-11-18 01:04:30|88617.8|88567.8|88621.5|88571.5|88622.4|88572.4|88617.1|88567.1|29
1637197480000|2021-11-18 01:04:40|88621.4|88571.4|88624.3|88574.3|88625.7|88575.7|88620.9|88570.9|38
1637197490000|2021-11-18 01:04:50|88624|88574|88627.6|88577.6|88628.2|88578.2|88624|88574|35
1637197500000|2021-11-18 01:05:00|88627.3|88577.3|88628|88578|88628.8|88578.8|88626.1|88576.1|35
1637197510000|2021-11-18 01:05:10|88627.9|88577.9|88629.3|88579.3|88629.4|88579.4|88626.9|88576.9|24
1637197520000|2021-11-18 01:05:20|88629.5|88579.5|88630.7|88580.7|88630.8|88580.8|88629.5|88579.5|23
1637197530000|2021-11-18 01:05:30|88630.9|88580.9|88630.6|88580.6|88631.1|88581.1|88629|88579|18
1637197540000|2021-11-18 01:05:40|88630.5|88580.5|88631.1|88581.1|88632.2|88582.2|88630.2|88580.2|24
1637197550000|2021-11-18 01:05:50|88631.3|88581.3|88631.1|88581.1|88631.6|88581.6|88629.6|88579.6|32
1637197560000|2021-11-18 01:06:00|88631.2|88581.2|88632.1|88582.1|88632.1|88582.1|88630.2|88580.2|32
1637197570000|2021-11-18 01:06:10|88632.2|88582.2|88635|88585|88636.7|88586.7|88632.1|88582.1|34
1637197580000|2021-11-18 01:06:20|88634.7|88584.7|88634.8|88584.8|88635.7|88585.7|88634.4|88584.4|31
1637197590000|2021-11-18 01:06:30|88634.7|88584.7|88635|88585|88635.6|88585.6|88634|88584|30
1637197600000|2021-11-18 01:06:40|88634.8|88584.8|88634.8|88584.8|88636.9|88586.9|88634.2|88584.2|30
1637197610000|2021-11-18 01:06:50|88635|88585|88630.9|88580.9|88635.9|88585.9|88629.5|88579.5|31
1637197620000|2021-11-18 01:07:00|88630.8|88580.8|88632.3|88582.3|88632.6|88582.6|88630.8|88580.8|24
1637197630000|2021-11-18 01:07:10|88632.5|88582.5|88630.7|88580.7|88632.5|88582.5|88630.7|88580.7|30
1637197640000|2021-11-18 01:07:20|88630.4|88580.4|88627.2|88577.2|88630.8|88580.8|88626.3|88576.3|29
1637197650000|2021-11-18 01:07:30|88627.8|88577.8|88627.3|88577.3|88628.3|88578.3|88626.3|88576.3|23
1637197660000|2021-11-18 01:07:40|88627.2|88577.2|88625.6|88575.6|88627.7|88577.7|88625.6|88575.6|16
1637197670000|2021-11-18 01:07:50|88625.7|88575.7|88629.7|88579.7|88629.8|88579.8|88624.1|88574.1|17
1637197680000|2021-11-18 01:08:00|88630|88580|88628.8|88578.8|88630|88580|88627.3|88577.3|20
1637197690000|2021-11-18 01:08:10|88628.3|88578.3|88628.7|88578.7|88629|88579|88627.6|88577.6|28
1637197700000|2021-11-18 01:08:20|88628.8|88578.8|88629.9|88579.9|88629.9|88579.9|88627.6|88577.6|13
1637197710000|2021-11-18 01:08:30|88629.5|88579.5|88629.6|88579.6|88629.9|88579.9|88627.9|88577.9|17
1637197720000|2021-11-18 01:08:40|88630.1|88580.1|88629.4|88579.4|88630.1|88580.1|88628.8|88578.8|24
1637197730000|2021-11-18 01:08:50|88629.7|88579.7|88627.5|88577.5|88629.7|88579.7|88626.3|88576.3|28
1637197740000|2021-11-18 01:09:00|88627.6|88577.6|88626.8|88576.8|88628|88578|88626|88576|23
1637197750000|2021-11-18 01:09:10|88627.2|88577.2|88627|88577|88627.4|88577.4|88626.4|88576.4|24
1637197760000|2021-11-18 01:09:20|88626.8|88576.8|88622.8|88572.8|88626.8|88576.8|88621.7|88571.7|23
1637197770000|2021-11-18 01:09:30|88620.7|88570.7|88621.8|88571.8|88621.9|88571.9|88619.3|88569.3|42
1637197780000|2021-11-18 01:09:40|88621.6|88571.6|88619.9|88569.9|88622.4|88572.4|88619.3|88569.3|26
1637197790000|2021-11-18 01:09:50|88620.4|88570.4|88620.4|88570.4|88620.7|88570.7|88617.2|88567.2|27
1637197800000|2021-11-18 01:10:00|88620.2|88570.2|88620|88570|88620.7|88570.7|88619.2|88569.2|23
1637197810000|2021-11-18 01:10:10|88620.4|88570.4|88627.3|88577.3|88627.3|88577.3|88610.1|88560.1|28
1637197820000|2021-11-18 01:10:20|88626.9|88576.9|88622.1|88572.1|88627|88577|88618|88568|50
1637197830000|2021-11-18 01:10:30|88624.1|88574.1|88608.3|88558.3|88624.8|88574.8|88608.3|88558.3|45
1637197840000|2021-11-18 01:10:40|88608.7|88558.7|88610.3|88560.3|88611|88561|88608.2|88558.2|35
1637197850000|2021-11-18 01:10:50|88610.9|88560.9|88609.9|88559.9|88611.7|88561.7|88608.5|88558.5|20
1637197860000|2021-11-18 01:11:00|88610.1|88560.1|88610|88560|88612.1|88562.1|88609.4|88559.4|38
1637197870000|2021-11-18 01:11:10|88610.5|88560.5|88610.9|88560.9|88612.7|88562.7|88610.4|88560.4|26
1637197880000|2021-11-18 01:11:20|88610.7|88560.7|88609.8|88559.8|88611.2|88561.2|88607.6|88557.6|24
1637197890000|2021-11-18 01:11:30|88609.9|88559.9|88610.3|88560.3|88610.3|88560.3|88606.3|88556.3|32
1637197900000|2021-11-18 01:11:40|88610.8|88560.8|88608.8|88558.8|88610.9|88560.9|88608.4|88558.4|28
1637197910000|2021-11-18 01:11:50|88609.8|88559.8|88609.2|88559.2|88611.2|88561.2|88608.8|88558.8|30
1637197920000|2021-11-18 01:12:00|88609.6|88559.6|88612.3|88562.3|88612.7|88562.7|88609.1|88559.1|27
1637197930000|2021-11-18 01:12:10|88613.7|88563.7|88616.1|88566.1|88618.9|88568.9|88611.3|88561.3|47
1637197940000|2021-11-18 01:12:20|88616|88566|88623.1|88573.1|88623.8|88573.8|88616|88566|42
1637197950000|2021-11-18 01:12:30|88622.6|88572.6|88620.8|88570.8|88622.6|88572.6|88619.6|88569.6|22
1637197960000|2021-11-18 01:12:40|88620.5|88570.5|88620|88570|88620.7|88570.7|88619.4|88569.4|14
1637197970000|2021-11-18 01:12:50|88620.4|88570.4|88622.7|88572.7|88622.7|88572.7|88619.4|88569.4|26
1637197980000|2021-11-18 01:13:00|88621|88571|88619.9|88569.9|88621.4|88571.4|88619.3|88569.3|20
1637197990000|2021-11-18 01:13:10|88620.5|88570.5|88617.3|88567.3|88620.9|88570.9|88617.3|88567.3|28
1637198000000|2021-11-18 01:13:20|88617.4|88567.4|88618.8|88568.8|88621|88571|88617.4|88567.4|37
1637198010000|2021-11-18 01:13:30|88618.7|88568.7|88620.3|88570.3|88622.5|88572.5|88618.5|88568.5|33
1637198020000|2021-11-18 01:13:40|88619.7|88569.7|88620|88570|88620.6|88570.6|88619|88569|35
1637198030000|2021-11-18 01:13:50|88620.3|88570.3|88624.6|88574.6|88624.6|88574.6|88620.2|88570.2|23
1637198040000|2021-11-18 01:14:00|88624.7|88574.7|88623.4|88573.4|88625.6|88575.6|88622.5|88572.5|19
1637198050000|2021-11-18 01:14:10|88623.9|88573.9|88621.6|88571.6|88625.7|88575.7|88621.6|88571.6|37
1637198060000|2021-11-18 01:14:20|88623.2|88573.2|88623.3|88573.3|88624.2|88574.2|88622.7|88572.7|31
1637198070000|2021-11-18 01:14:30|88623.4|88573.4|88623.2|88573.2|88625.7|88575.7|88623.2|88573.2|18
1637198080000|2021-11-18 01:14:40|88623.4|88573.4|88627|88577|88627|88577|88623.2|88573.2|22
1637198090000|2021-11-18 01:14:50|88626.9|88576.9|88625|88575|88627.1|88577.1|88625|88575|27
1637198100000|2021-11-18 01:15:00|88625.1|88575.1|88627.8|88577.8|88630.8|88580.8|88624.9|88574.9|52
1637198110000|2021-11-18 01:15:10|88625.8|88575.8|88624.8|88574.8|88626.7|88576.7|88624.1|88574.1|39
1637198120000|2021-11-18 01:15:20|88624.7|88574.7|88623.3|88573.3|88626.9|88576.9|88623.2|88573.2|36
1637198130000|2021-11-18 01:15:30|88623.4|88573.4|88625.1|88575.1|88625.2|88575.2|88621|88571|40
1637198140000|2021-11-18 01:15:40|88623.9|88573.9|88619.4|88569.4|88623.9|88573.9|88618.6|88568.6|32
1637198150000|2021-11-18 01:15:50|88619.5|88569.5|88618.1|88568.1|88619.7|88569.7|88617.1|88567.1|31
1637198160000|2021-11-18 01:16:00|88617.3|88567.3|88618.7|88568.7|88619.9|88569.9|88617.3|88567.3|35
1637198170000|2021-11-18 01:16:10|88618.8|88568.8|88621.4|88571.4|88621.4|88571.4|88617.1|88567.1|42
1637198180000|2021-11-18 01:16:20|88620.8|88570.8|88620.1|88570.1|88620.8|88570.8|88618.1|88568.1|30
1637198190000|2021-11-18 01:16:30|88620.3|88570.3|88620.4|88570.4|88623.9|88573.9|88619.4|88569.4|20
1637198200000|2021-11-18 01:16:40|88620.3|88570.3|88611|88561|88620.3|88570.3|88609.7|88559.7|43
1637198210000|2021-11-18 01:16:50|88611.4|88561.4|88610.6|88560.6|88611.5|88561.5|88609.6|88559.6|20
1637198220000|2021-11-18 01:17:00|88609.1|88559.1|88609.8|88559.8|88609.8|88559.8|88608.4|88558.4|23
1637198230000|2021-11-18 01:17:10|88609.7|88559.7|88605.8|88555.8|88610.3|88560.3|88604.2|88554.2|21
1637198240000|2021-11-18 01:17:20|88605.6|88555.6|88602.2|88552.2|88605.9|88555.9|88601.9|88551.9|31
1637198250000|2021-11-18 01:17:30|88602.3|88552.3|88600.2|88550.2|88603.2|88553.2|88600|88550|38
1637198260000|2021-11-18 01:17:40|88600|88550|88592.4|88542.4|88600.1|88550.1|88590.2|88540.2|51
1637198270000|2021-11-18 01:17:50|88589.4|88539.4|88585.4|88535.4|88589.4|88539.4|88584.8|88534.8|40
1637198280000|2021-11-18 01:18:00|88585.1|88535.1|88586|88536|88586|88536|88584.9|88534.9|38
1637198290000|2021-11-18 01:18:10|88581.9|88531.9|88575.7|88525.7|88581.9|88531.9|88572.5|88522.5|59
1637198300000|2021-11-18 01:18:20|88575.8|88525.8|88575.8|88525.8|88577.3|88527.3|88574.7|88524.7|46
1637198310000|2021-11-18 01:18:30|88575.6|88525.6|88576.8|88526.8|88576.8|88526.8|88574.9|88524.9|36
1637198320000|2021-11-18 01:18:40|88576.9|88526.9|88576.5|88526.5|88577.8|88527.8|88575.7|88525.7|41
1637198330000|2021-11-18 01:18:50|88576.6|88526.6|88577.5|88527.5|88578|88528|88575.4|88525.4|39
1637198340000|2021-11-18 01:19:00|88576.3|88526.3|88577|88527|88578.4|88528.4|88574|88524|50
1637198350000|2021-11-18 01:19:10|88576.9|88526.9|88572|88522|88577.3|88527.3|88570.2|88520.2|40
1637198360000|2021-11-18 01:19:20|88571.7|88521.7|88570.4|88520.4|88571.7|88521.7|88567.4|88517.4|50
1637198370000|2021-11-18 01:19:30|88570.1|88520.1|88567.4|88517.4|88570.7|88520.7|88566.4|88516.4|29
1637198380000|2021-11-18 01:19:40|88567.3|88517.3|88568.4|88518.4|88569|88519|88567.3|88517.3|25
1637198390000|2021-11-18 01:19:50|88568.3|88518.3|88571.2|88521.2|88571.2|88521.2|88568.1|88518.1|27
1637198400000|2021-11-18 01:20:00|88571.1|88521.1|88572.7|88522.7|88573.8|88523.8|88569.7|88519.7|40
1637198410000|2021-11-18 01:20:10|88572.6|88522.6|88571.7|88521.7|88572.8|88522.8|88570.3|88520.3|39
1637198420000|2021-11-18 01:20:20|88571.8|88521.8|88574.1|88524.1|88574.7|88524.7|88571.4|88521.4|26
1637198430000|2021-11-18 01:20:30|88574.3|88524.3|88582.6|88532.6|88583.1|88533.1|88574.2|88524.2|44
1637198440000|2021-11-18 01:20:40|88583.3|88533.3|88584.1|88534.1|88584.8|88534.8|88583.3|88533.3|22
1637198450000|2021-11-18 01:20:50|88584|88534|88581.8|88531.8|88584|88534|88581.6|88531.6|22
1637198460000|2021-11-18 01:21:00|88581.9|88531.9|88579.2|88529.2|88581.9|88531.9|88577.2|88527.2|21
1637198470000|2021-11-18 01:21:10|88579.1|88529.1|88577.1|88527.1|88579.1|88529.1|88577|88527|31
1637198480000|2021-11-18 01:21:20|88575.6|88525.6|88576.5|88526.5|88576.5|88526.5|88574.4|88524.4|32
1637198490000|2021-11-18 01:21:30|88576.4|88526.4|88579|88529|88579.7|88529.7|88576.4|88526.4|26
1637198500000|2021-11-18 01:21:40|88578.9|88528.9|88576.4|88526.4|88579|88529|88575.3|88525.3|27
1637198510000|2021-11-18 01:21:50|88576.5|88526.5|88571.5|88521.5|88576.8|88526.8|88568.1|88518.1|38
1637198520000|2021-11-18 01:22:00|88571.9|88521.9|88570.4|88520.4|88572.1|88522.1|88569.9|88519.9|32
1637198530000|2021-11-18 01:22:10|88570.3|88520.3|88568.9|88518.9|88570.6|88520.6|88568|88518|35
1637198540000|2021-11-18 01:22:20|88568.8|88518.8|88570.7|88520.7|88571.1|88521.1|88567.9|88517.9|52
1637198550000|2021-11-18 01:22:30|88570.6|88520.6|88569.1|88519.1|88571|88521|88569.1|88519.1|28
1637198560000|2021-11-18 01:22:40|88569.5|88519.5|88567.7|88517.7|88569.7|88519.7|88566|88516|34
1637198570000|2021-11-18 01:22:50|88567.9|88517.9|88571.7|88521.7|88571.7|88521.7|88567.5|88517.5|35
1637198580000|2021-11-18 01:23:00|88572.1|88522.1|88573|88523|88573.4|88523.4|88570.5|88520.5|38
1637198590000|2021-11-18 01:23:10|88572.8|88522.8|88574|88524|88574|88524|88572.7|88522.7|20
1637198600000|2021-11-18 01:23:20|88574.1|88524.1|88574.4|88524.4|88574.6|88524.6|88573.3|88523.3|30
1637198610000|2021-11-18 01:23:30|88574.3|88524.3|88577.5|88527.5|88577.5|88527.5|88571.6|88521.6|35
1637198620000|2021-11-18 01:23:40|88577.2|88527.2|88582.5|88532.5|88582.6|88532.6|88577.2|88527.2|41
1637198630000|2021-11-18 01:23:50|88582.4|88532.4|88582.6|88532.6|88583.7|88533.7|88582.1|88532.1|21
1637198640000|2021-11-18 01:24:00|88582.8|88532.8|88586|88536|88586|88536|88582.2|88532.2|35
1637198650000|2021-11-18 01:24:10|88586.1|88536.1|88586.6|88536.6|88588.4|88538.4|88585.6|88535.6|39
1637198660000|2021-11-18 01:24:20|88586.5|88536.5|88585.5|88535.5|88586.6|88536.6|88584.7|88534.7|22
1637198670000|2021-11-18 01:24:30|88585.9|88535.9|88580.4|88530.4|88586.3|88536.3|88580.4|88530.4|34
1637198680000|2021-11-18 01:24:40|88581.1|88531.1|88574|88524|88581.8|88531.8|88573.4|88523.4|46
1637198690000|2021-11-18 01:24:50|88573.7|88523.7|88575|88525|88575|88525|88572.3|88522.3|41
1637198700000|2021-11-18 01:25:00|88575.4|88525.4|88577.7|88527.7|88577.7|88527.7|88574.4|88524.4|32
1637198710000|2021-11-18 01:25:10|88577.5|88527.5|88572.4|88522.4|88578.8|88528.8|88570.1|88520.1|39
1637198720000|2021-11-18 01:25:20|88572.1|88522.1|88571.4|88521.4|88573.6|88523.6|88570.8|88520.8|45
1637198730000|2021-11-18 01:25:30|88571.5|88521.5|88571.9|88521.9|88572.6|88522.6|88571.3|88521.3|29
1637198740000|2021-11-18 01:25:40|88572.1|88522.1|88571.4|88521.4|88572.1|88522.1|88570.8|88520.8|33
1637198750000|2021-11-18 01:25:50|88571.6|88521.6|88574.9|88524.9|88575.7|88525.7|88571|88521|25
1637198760000|2021-11-18 01:26:00|88575.4|88525.4|88576.7|88526.7|88576.7|88526.7|88573.7|88523.7|40
1637198770000|2021-11-18 01:26:10|88576.5|88526.5|88580.3|88530.3|88580.3|88530.3|88576.3|88526.3|43
1637198780000|2021-11-18 01:26:20|88580.4|88530.4|88572.2|88522.2|88580.4|88530.4|88571.3|88521.3|38
1637198790000|2021-11-18 01:26:30|88572.3|88522.3|88571.2|88521.2|88572.6|88522.6|88571.2|88521.2|29
1637198800000|2021-11-18 01:26:40|88571.4|88521.4|88572.5|88522.5|88573.2|88523.2|88571.4|88521.4|31
1637198810000|2021-11-18 01:26:50|88572.3|88522.3|88572.5|88522.5|88573.3|88523.3|88570.7|88520.7|42
1637198820000|2021-11-18 01:27:00|88572.8|88522.8|88574.8|88524.8|88574.8|88524.8|88572.8|88522.8|17
1637198830000|2021-11-18 01:27:10|88575.2|88525.2|88573.2|88523.2|88576.2|88526.2|88573.2|88523.2|32
1637198840000|2021-11-18 01:27:20|88573.4|88523.4|88575.5|88525.5|88576.5|88526.5|88572|88522|41
1637198850000|2021-11-18 01:27:30|88575.9|88525.9|88572.2|88522.2|88576.8|88526.8|88572.2|88522.2|32
1637198860000|2021-11-18 01:27:40|88572.3|88522.3|88572.1|88522.1|88573|88523|88571.6|88521.6|17
1637198870000|2021-11-18 01:27:50|88572.2|88522.2|88568.6|88518.6|88572.6|88522.6|88567.8|88517.8|35
1637198880000|2021-11-18 01:28:00|88568.7|88518.7|88568.3|88518.3|88569.2|88519.2|88567.9|88517.9|26
1637198890000|2021-11-18 01:28:10|88568.5|88518.5|88573.3|88523.3|88573.3|88523.3|88568.5|88518.5|22
1637198900000|2021-11-18 01:28:20|88573.4|88523.4|88571|88521|88573.4|88523.4|88569.6|88519.6|30
1637198910000|2021-11-18 01:28:30|88570.9|88520.9|88566.4|88516.4|88571.9|88521.9|88565.5|88515.5|33
1637198920000|2021-11-18 01:28:40|88565.3|88515.3|88566.7|88516.7|88567.1|88517.1|88564.7|88514.7|25
1637198930000|2021-11-18 01:28:50|88566.3|88516.3|88567.5|88517.5|88567.5|88517.5|88566.3|88516.3|26
1637198940000|2021-11-18 01:29:00|88568|88518|88569.2|88519.2|88570.9|88520.9|88568|88518|27
1637198950000|2021-11-18 01:29:10|88569.4|88519.4|88574|88524|88575.1|88525.1|88568.5|88518.5|37
1637198960000|2021-11-18 01:29:20|88574.1|88524.1|88571.4|88521.4|88574.2|88524.2|88571.2|88521.2|34
1637198970000|2021-11-18 01:29:30|88571.7|88521.7|88569.2|88519.2|88572|88522|88569.2|88519.2|40
1637198980000|2021-11-18 01:29:40|88569.3|88519.3|88570.3|88520.3|88573|88523|88568.7|88518.7|28
1637198990000|2021-11-18 01:29:50|88570.1|88520.1|88570.8|88520.8|88571|88521|88569.4|88519.4|18
1637199000000|2021-11-18 01:30:00|88570.7|88520.7|88570.2|88520.2|88571.9|88521.9|88570|88520|29
1637199010000|2021-11-18 01:30:10|88570|88520|88569.9|88519.9|88570.3|88520.3|88569|88519|27
1637199020000|2021-11-18 01:30:20|88570.2|88520.2|88570|88520|88570.8|88520.8|88569.6|88519.6|19
1637199030000|2021-11-18 01:30:30|88570.1|88520.1|88569.4|88519.4|88570.7|88520.7|88569|88519|14
1637199040000|2021-11-18 01:30:40|88569.7|88519.7|88568.3|88518.3|88570.4|88520.4|88568.3|88518.3|28
1637199050000|2021-11-18 01:30:50|88568.5|88518.5|88569.4|88519.4|88570.2|88520.2|88568.4|88518.4|23
1637199060000|2021-11-18 01:31:00|88569.5|88519.5|88572.3|88522.3|88573.6|88523.6|88569.5|88519.5|33
1637199070000|2021-11-18 01:31:10|88572.7|88522.7|88577.4|88527.4|88577.4|88527.4|88572.6|88522.6|38
1637199080000|2021-11-18 01:31:20|88577.2|88527.2|88576.9|88526.9|88579.2|88529.2|88573.9|88523.9|45
1637199090000|2021-11-18 01:31:30|88577.3|88527.3|88577.2|88527.2|88578.3|88528.3|88576.6|88526.6|35
1637199100000|2021-11-18 01:31:40|88577.3|88527.3|88588.6|88538.6|88588.9|88538.9|88576.7|88526.7|50
1637199110000|2021-11-18 01:31:50|88588.5|88538.5|88586.8|88536.8|88590.6|88540.6|88585.5|88535.5|49
1637199120000|2021-11-18 01:32:00|88586.6|88536.6|88588|88538|88589|88539|88586.6|88536.6|30
1637199130000|2021-11-18 01:32:10|88588.4|88538.4|88588.6|88538.6|88588.7|88538.7|88586.4|88536.4|35
1637199140000|2021-11-18 01:32:20|88586.2|88536.2|88584.3|88534.3|88586.2|88536.2|88582.8|88532.8|16
1637199150000|2021-11-18 01:32:30|88584.2|88534.2|88579.5|88529.5|88585|88535|88579.3|88529.3|33
1637199160000|2021-11-18 01:32:40|88579.3|88529.3|88578.6|88528.6|88579.3|88529.3|88577.3|88527.3|31
1637199170000|2021-11-18 01:32:50|88578.5|88528.5|88583.5|88533.5|88583.5|88533.5|88578.5|88528.5|34
1637199180000|2021-11-18 01:33:00|88583.4|88533.4|88590.1|88540.1|88592.5|88542.5|88582.9|88532.9|52
1637199190000|2021-11-18 01:33:10|88590|88540|88589.1|88539.1|88590.6|88540.6|88589|88539|36
1637199200000|2021-11-18 01:33:20|88588.6|88538.6|88587|88537|88588.6|88538.6|88586.8|88536.8|40
1637199210000|2021-11-18 01:33:30|88586.5|88536.5|88588|88538|88588.2|88538.2|88586.4|88536.4|18
1637199220000|2021-11-18 01:33:40|88587.7|88537.7|88592.5|88542.5|88592.5|88542.5|88587.4|88537.4|38
1637199230000|2021-11-18 01:33:50|88592.3|88542.3|88592.1|88542.1|88592.7|88542.7|88591.8|88541.8|22
1637199240000|2021-11-18 01:34:00|88592.4|88542.4|88592.2|88542.2|88592.6|88542.6|88591.8|88541.8|15
1637199250000|2021-11-18 01:34:10|88592.7|88542.7|88594.9|88544.9|88594.9|88544.9|88592.3|88542.3|20
1637199260000|2021-11-18 01:34:20|88594.6|88544.6|88593.4|88543.4|88594.8|88544.8|88593.4|88543.4|22
1637199270000|2021-11-18 01:34:30|88593.3|88543.3|88598.3|88548.3|88598.6|88548.6|88592.9|88542.9|25
1637199280000|2021-11-18 01:34:40|88599.2|88549.2|88598.4|88548.4|88599.4|88549.4|88598.1|88548.1|29
1637199290000|2021-11-18 01:34:50|88598.6|88548.6|88593.3|88543.3|88598.8|88548.8|88592.3|88542.3|40
1637199300000|2021-11-18 01:35:00|88593|88543|88597.2|88547.2|88597.2|88547.2|88593|88543|33
1637199310000|2021-11-18 01:35:10|88597.1|88547.1|88593.7|88543.7|88597.2|88547.2|88593.4|88543.4|23
1637199320000|2021-11-18 01:35:20|88593.6|88543.6|88595.8|88545.8|88596.1|88546.1|88592.8|88542.8|24
1637199330000|2021-11-18 01:35:30|88595.1|88545.1|88592.1|88542.1|88595.3|88545.3|88591.7|88541.7|37
1637199340000|2021-11-18 01:35:40|88592|88542|88590.8|88540.8|88592|88542|88590.6|88540.6|32
1637199350000|2021-11-18 01:35:50|88590.9|88540.9|88591.3|88541.3|88591.7|88541.7|88590.9|88540.9|17
1637199360000|2021-11-18 01:36:00|88591.2|88541.2|88592.2|88542.2|88593.2|88543.2|88590.5|88540.5|40
1637199370000|2021-11-18 01:36:10|88591.9|88541.9|88594.2|88544.2|88594.2|88544.2|88591.2|88541.2|41
1637199380000|2021-11-18 01:36:20|88594.9|88544.9|88594.7|88544.7|88597.7|88547.7|88594.6|88544.6|32
1637199390000|2021-11-18 01:36:30|88594.5|88544.5|88592.9|88542.9|88594.5|88544.5|88592.8|88542.8|13
1637199400000|2021-11-18 01:36:40|88593.5|88543.5|88591.9|88541.9|88595.2|88545.2|88589.3|88539.3|30
1637199410000|2021-11-18 01:36:50|88591.3|88541.3|88591.9|88541.9|88592.4|88542.4|88590.9|88540.9|32
1637199420000|2021-11-18 01:37:00|88591.7|88541.7|88598.5|88548.5|88598.5|88548.5|88591.7|88541.7|33
1637199430000|2021-11-18 01:37:10|88597.5|88547.5|88598.8|88548.8|88600.3|88550.3|88596.5|88546.5|41
1637199440000|2021-11-18 01:37:20|88598.6|88548.6|88596.7|88546.7|88598.6|88548.6|88594|88544|35
1637199450000|2021-11-18 01:37:30|88596.6|88546.6|88596.1|88546.1|88597.5|88547.5|88594.6|88544.6|27
1637199460000|2021-11-18 01:37:40|88596.3|88546.3|88598.5|88548.5|88598.5|88548.5|88595.6|88545.6|33
1637199470000|2021-11-18 01:37:50|88598.6|88548.6|88606.2|88556.2|88611|88561|88598|88548|37
1637199480000|2021-11-18 01:38:00|88607.1|88557.1|88601.4|88551.4|88607.6|88557.6|88600.4|88550.4|34
1637199490000|2021-11-18 01:38:10|88601.5|88551.5|88601.4|88551.4|88602.8|88552.8|88600.5|88550.5|37
1637199500000|2021-11-18 01:38:20|88601.6|88551.6|88604.5|88554.5|88604.5|88554.5|88600.7|88550.7|25
1637199510000|2021-11-18 01:38:30|88604.6|88554.6|88601.8|88551.8|88604.6|88554.6|88601.3|88551.3|25
1637199520000|2021-11-18 01:38:40|88601.7|88551.7|88605.8|88555.8|88606.4|88556.4|88601.7|88551.7|43
1637199530000|2021-11-18 01:38:50|88606.5|88556.5|88609.6|88559.6|88610.1|88560.1|88604.8|88554.8|38
1637199540000|2021-11-18 01:39:00|88609.4|88559.4|88606.9|88556.9|88609.4|88559.4|88606.4|88556.4|35
1637199550000|2021-11-18 01:39:10|88605.9|88555.9|88604.1|88554.1|88607.1|88557.1|88603.8|88553.8|30
1637199560000|2021-11-18 01:39:20|88604|88554|88603.6|88553.6|88604.7|88554.7|88603.4|88553.4|19
1637199570000|2021-11-18 01:39:30|88603.7|88553.7|88603.8|88553.8|88604|88554|88602.2|88552.2|17
1637199580000|2021-11-18 01:39:40|88603.5|88553.5|88604.2|88554.2|88606.1|88556.1|88603.4|88553.4|18
1637199590000|2021-11-18 01:39:50|88603.9|88553.9|88604.6|88554.6|88604.9|88554.9|88603.8|88553.8|21
1637199600000|2021-11-18 01:40:00|88605.1|88555.1|88609.8|88559.8|88611.6|88561.6|88604.1|88554.1|51
1637199610000|2021-11-18 01:40:10|88610|88560|88609.1|88559.1|88611.3|88561.3|88608.9|88558.9|25
1637199620000|2021-11-18 01:40:20|88609|88559|88605|88555|88611|88561|88603.6|88553.6|34
1637199630000|2021-11-18 01:40:30|88604.5|88554.5|88605|88555|88606.6|88556.6|88604.1|88554.1|30
1637199640000|2021-11-18 01:40:40|88605.3|88555.3|88604.7|88554.7|88605.4|88555.4|88602.7|88552.7|25
1637199650000|2021-11-18 01:40:50|88605.2|88555.2|88611.9|88561.9|88611.9|88561.9|88604.9|88554.9|30
1637199660000|2021-11-18 01:41:00|88611.3|88561.3|88615.7|88565.7|88617.3|88567.3|88610.3|88560.3|41
1637199670000|2021-11-18 01:41:10|88615.8|88565.8|88615.1|88565.1|88615.9|88565.9|88614.4|88564.4|16
1637199680000|2021-11-18 01:41:20|88615.7|88565.7|88614.5|88564.5|88616.4|88566.4|88612.1|88562.1|41
1637199690000|2021-11-18 01:41:30|88614|88564|88614.4|88564.4|88614.8|88564.8|88613|88563|19
1637199700000|2021-11-18 01:41:40|88615.3|88565.3|88616.2|88566.2|88617.1|88567.1|88614.9|88564.9|29
1637199710000|2021-11-18 01:41:50|88616.1|88566.1|88617|88567|88617.6|88567.6|88616.1|88566.1|24
1637199720000|2021-11-18 01:42:00|88616.7|88566.7|88619.4|88569.4|88619.7|88569.7|88616.7|88566.7|39
1637199730000|2021-11-18 01:42:10|88619.5|88569.5|88621.1|88571.1|88621.3|88571.3|88619.1|88569.1|22
1637199740000|2021-11-18 01:42:20|88621.2|88571.2|88618.9|88568.9|88622|88572|88618.7|88568.7|25
1637199750000|2021-11-18 01:42:30|88619|88569|88622.2|88572.2|88622.5|88572.5|88619|88569|30
1637199760000|2021-11-18 01:42:40|88622|88572|88623.1|88573.1|88623.1|88573.1|88621.3|88571.3|28
1637199770000|2021-11-18 01:42:50|88623.4|88573.4|88623.1|88573.1|88624.1|88574.1|88621.8|88571.8|21
1637199780000|2021-11-18 01:43:00|88623.4|88573.4|88633.8|88583.8|88634.1|88584.1|88622.2|88572.2|58
1637199790000|2021-11-18 01:43:10|88634|88584|88634.4|88584.4|88635.7|88585.7|88633.7|88583.7|35
1637199800000|2021-11-18 01:43:20|88634.2|88584.2|88633.7|88583.7|88636.1|88586.1|88633.5|88583.5|41
1637199810000|2021-11-18 01:43:30|88633.4|88583.4|88634.5|88584.5|88635.4|88585.4|88633.1|88583.1|28
1637199820000|2021-11-18 01:43:40|88634.6|88584.6|88635.7|88585.7|88635.7|88585.7|88634.4|88584.4|14
1637199830000|2021-11-18 01:43:50|88635.2|88585.2|88633.4|88583.4|88635.4|88585.4|88633.3|88583.3|22
1637199840000|2021-11-18 01:44:00|88633.3|88583.3|88633.8|88583.8|88634.3|88584.3|88631.2|88581.2|34
1637199850000|2021-11-18 01:44:10|88633.9|88583.9|88637.9|88587.9|88638.1|88588.1|88633.7|88583.7|43
1637199860000|2021-11-18 01:44:20|88637.8|88587.8|88638.9|88588.9|88638.9|88588.9|88635.3|88585.3|42
1637199870000|2021-11-18 01:44:30|88639|88589|88631.3|88581.3|88639|88589|88630.1|88580.1|43
1637199880000|2021-11-18 01:44:40|88631.4|88581.4|88633.1|88583.1|88634|88584|88630.9|88580.9|37
1637199890000|2021-11-18 01:44:50|88633|88583|88633.6|88583.6|88634.4|88584.4|88632.4|88582.4|32
1637199900000|2021-11-18 01:45:00|88633.5|88583.5|88628.5|88578.5|88633.5|88583.5|88628.1|88578.1|39
1637199910000|2021-11-18 01:45:10|88628.9|88578.9|88626.5|88576.5|88628.9|88578.9|88626.2|88576.2|30
1637199920000|2021-11-18 01:45:20|88626.6|88576.6|88623.3|88573.3|88627.3|88577.3|88622.5|88572.5|41
1637199930000|2021-11-18 01:45:30|88623.4|88573.4|88624.7|88574.7|88624.8|88574.8|88622.9|88572.9|13
1637199940000|2021-11-18 01:45:40|88624.8|88574.8|88623.3|88573.3|88624.9|88574.9|88623.1|88573.1|19
1637199950000|2021-11-18 01:45:50|88623.4|88573.4|88621.8|88571.8|88623.7|88573.7|88621.5|88571.5|27
1637199960000|2021-11-18 01:46:00|88622.5|88572.5|88623.8|88573.8|88627|88577|88622.5|88572.5|40
1637199970000|2021-11-18 01:46:10|88623.7|88573.7|88621.9|88571.9|88624.4|88574.4|88621.9|88571.9|26
1637199980000|2021-11-18 01:46:20|88622|88572|88621.6|88571.6|88623.2|88573.2|88621.3|88571.3|33
1637199990000|2021-11-18 01:46:30|88621.2|88571.2|88621.5|88571.5|88621.6|88571.6|88619.4|88569.4|37
1637200000000|2021-11-18 01:46:40|88621.3|88571.3|88623|88573|88623.5|88573.5|88620.6|88570.6|28
1637200010000|2021-11-18 01:46:50|88622.8|88572.8|88624.4|88574.4|88624.6|88574.6|88622.8|88572.8|21
1637200020000|2021-11-18 01:47:00|88624.7|88574.7|88625.7|88575.7|88626.6|88576.6|88624.3|88574.3|31
1637200030000|2021-11-18 01:47:10|88625.6|88575.6|88617.5|88567.5|88625.6|88575.6|88617.1|88567.1|43
1637200040000|2021-11-18 01:47:20|88618.1|88568.1|88619|88569|88619.8|88569.8|88616.9|88566.9|33
1637200050000|2021-11-18 01:47:30|88619.4|88569.4|88620.5|88570.5|88621.6|88571.6|88618.8|88568.8|35
1637200060000|2021-11-18 01:47:40|88620.8|88570.8|88621.1|88571.1|88622.3|88572.3|88620.8|88570.8|21
1637200070000|2021-11-18 01:47:50|88621.3|88571.3|88624.1|88574.1|88624.3|88574.3|88620.7|88570.7|27
1637200080000|2021-11-18 01:48:00|88624.5|88574.5|88622.2|88572.2|88624.6|88574.6|88621.6|88571.6|35
1637200090000|2021-11-18 01:48:10|88622.6|88572.6|88621.6|88571.6|88622.7|88572.7|88621.3|88571.3|21
1637200100000|2021-11-18 01:48:20|88621.5|88571.5|88628.6|88578.6|88628.6|88578.6|88621.2|88571.2|31
1637200110000|2021-11-18 01:48:30|88628.7|88578.7|88628.5|88578.5|88628.7|88578.7|88627.4|88577.4|17
1637200120000|2021-11-18 01:48:40|88628.4|88578.4|88629.7|88579.7|88630|88580|88627.5|88577.5|30
1637200130000|2021-11-18 01:48:50|88629.8|88579.8|88630.8|88580.8|88631.1|88581.1|88628.1|88578.1|23
1637200140000|2021-11-18 01:49:00|88630.9|88580.9|88622.6|88572.6|88631.4|88581.4|88622.6|88572.6|32
1637200150000|2021-11-18 01:49:10|88621.1|88571.1|88619.1|88569.1|88623.5|88573.5|88618.4|88568.4|44
1637200160000|2021-11-18 01:49:20|88618.7|88568.7|88619.7|88569.7|88620.6|88570.6|88618.1|88568.1|24
1637200170000|2021-11-18 01:49:30|88619.8|88569.8|88620.7|88570.7|88621|88571|88619.8|88569.8|26
1637200180000|2021-11-18 01:49:40|88620.6|88570.6|88620.7|88570.7|88620.9|88570.9|88618.8|88568.8|22
1637200190000|2021-11-18 01:49:50|88619.7|88569.7|88620.1|88570.1|88620.8|88570.8|88619|88569|25
1637200200000|2021-11-18 01:50:00|88619.8|88569.8|88619.5|88569.5|88621.2|88571.2|88618.7|88568.7|36
1637200210000|2021-11-18 01:50:10|88619.6|88569.6|88623|88573|88623.7|88573.7|88619.6|88569.6|34
1637200220000|2021-11-18 01:50:20|88623.1|88573.1|88622.6|88572.6|88624.1|88574.1|88621.7|88571.7|34
1637200230000|2021-11-18 01:50:30|88622.5|88572.5|88621.5|88571.5|88622.5|88572.5|88619.6|88569.6|42
1637200240000|2021-11-18 01:50:40|88622.1|88572.1|88624.9|88574.9|88625.4|88575.4|88621.5|88571.5|35
1637200250000|2021-11-18 01:50:50|88625.1|88575.1|88629|88579|88629|88579|88624.8|88574.8|38
1637200260000|2021-11-18 01:51:00|88628.9|88578.9|88631.3|88581.3|88631.5|88581.5|88627.8|88577.8|30
1637200270000|2021-11-18 01:51:10|88631.4|88581.4|88632|88582|88633.3|88583.3|88630.6|88580.6|31
1637200280000|2021-11-18 01:51:20|88631.6|88581.6|88634|88584|88634.4|88584.4|88631.5|88581.5|19
1637200290000|2021-11-18 01:51:30|88633.6|88583.6|88624.1|88574.1|88633.7|88583.7|88620.6|88570.6|48
1637200300000|2021-11-18 01:51:40|88624.6|88574.6|88632.1|88582.1|88634.3|88584.3|88624.4|88574.4|38
1637200310000|2021-11-18 01:51:50|88631.4|88581.4|88633.8|88583.8|88634.7|88584.7|88631.4|88581.4|19
1637200320000|2021-11-18 01:52:00|88635|88585|88630.8|88580.8|88635|88585|88629.5|88579.5|30
1637200330000|2021-11-18 01:52:10|88631|88581|88632.6|88582.6|88633.3|88583.3|88630.9|88580.9|36
1637200340000|2021-11-18 01:52:20|88633.2|88583.2|88636|88586|88636.9|88586.9|88632.9|88582.9|30
1637200350000|2021-11-18 01:52:30|88635.9|88585.9|88635.3|88585.3|88640.4|88590.4|88634.7|88584.7|53
1637200360000|2021-11-18 01:52:40|88635|88585|88636|88586|88636.6|88586.6|88635|88585|26
1637200370000|2021-11-18 01:52:50|88636.3|88586.3|88637.7|88587.7|88638.8|88588.8|88635.2|88585.2|28
1637200380000|2021-11-18 01:53:00|88638.3|88588.3|88637.8|88587.8|88638.6|88588.6|88637.4|88587.4|17
1637200390000|2021-11-18 01:53:10|88638.2|88588.2|88638.4|88588.4|88640|88590|88637.2|88587.2|43
1637200400000|2021-11-18 01:53:20|88638.5|88588.5|88640.9|88590.9|88640.9|88590.9|88638.5|88588.5|20
1637200410000|2021-11-18 01:53:30|88640.8|88590.8|88636.6|88586.6|88640.9|88590.9|88635.2|88585.2|29
1637200420000|2021-11-18 01:53:40|88636.4|88586.4|88635.9|88585.9|88637|88587|88634.7|88584.7|30
1637200430000|2021-11-18 01:53:50|88635.5|88585.5|88634.9|88584.9|88635.6|88585.6|88633.7|88583.7|20
1637200440000|2021-11-18 01:54:00|88635.5|88585.5|88636.7|88586.7|88637.1|88587.1|88634.5|88584.5|36
1637200450000|2021-11-18 01:54:10|88637.5|88587.5|88634.4|88584.4|88637.6|88587.6|88633.6|88583.6|28
1637200460000|2021-11-18 01:54:20|88633.4|88583.4|88636|88586|88638.7|88588.7|88633|88583|27
1637200470000|2021-11-18 01:54:30|88636.6|88586.6|88635.9|88585.9|88637.1|88587.1|88635|88585|24
1637200480000|2021-11-18 01:54:40|88636.5|88586.5|88636.2|88586.2|88639.2|88589.2|88635.1|88585.1|36
1637200490000|2021-11-18 01:54:50|88636|88586|88631.9|88581.9|88636|88586|88630.7|88580.7|35
1637200500000|2021-11-18 01:55:00|88631.2|88581.2|88625.2|88575.2|88631.3|88581.3|88624|88574|46
1637200510000|2021-11-18 01:55:10|88625.4|88575.4|88624.8|88574.8|88626.2|88576.2|88624.7|88574.7|25
1637200520000|2021-11-18 01:55:20|88624.2|88574.2|88626.4|88576.4|88627.2|88577.2|88623.9|88573.9|32
1637200530000|2021-11-18 01:55:30|88626.7|88576.7|88623.1|88573.1|88628|88578|88620.5|88570.5|38
1637200540000|2021-11-18 01:55:40|88623.2|88573.2|88623.6|88573.6|88624.8|88574.8|88622|88572|37
1637200550000|2021-11-18 01:55:50|88623.8|88573.8|88625.2|88575.2|88626.9|88576.9|88623.7|88573.7|34
1637200560000|2021-11-18 01:56:00|88625.5|88575.5|88630.3|88580.3|88630.3|88580.3|88625.5|88575.5|40
1637200570000|2021-11-18 01:56:10|88630.5|88580.5|88635.4|88585.4|88635.4|88585.4|88629.9|88579.9|46
1637200580000|2021-11-18 01:56:20|88635.3|88585.3|88633.7|88583.7|88638|88588|88632|88582|22
1637200590000|2021-11-18 01:56:30|88633.6|88583.6|88637.2|88587.2|88638|88588|88631.2|88581.2|50
1637200600000|2021-11-18 01:56:40|88637.4|88587.4|88640|88590|88640.4|88590.4|88635.3|88585.3|39
1637200610000|2021-11-18 01:56:50|88638.9|88588.9|88642.3|88592.3|88644.4|88594.4|88638.9|88588.9|33
1637200620000|2021-11-18 01:57:00|88642.4|88592.4|88645.1|88595.1|88645.7|88595.7|88642.1|88592.1|20
1637200630000|2021-11-18 01:57:10|88645.3|88595.3|88638.3|88588.3|88646.7|88596.7|88636.5|88586.5|41
1637200640000|2021-11-18 01:57:20|88640.1|88590.1|88639|88589|88641|88591|88638.3|88588.3|20
1637200650000|2021-11-18 01:57:30|88639.6|88589.6|88635.4|88585.4|88640.5|88590.5|88634.6|88584.6|25
1637200660000|2021-11-18 01:57:40|88634.4|88584.4|88633.5|88583.5|88635.3|88585.3|88630.8|88580.8|28
1637200670000|2021-11-18 01:57:50|88633.4|88583.4|88631|88581|88634|88584|88630.9|88580.9|14
1637200680000|2021-11-18 01:58:00|88630.8|88580.8|88633.9|88583.9|88634.1|88584.1|88630.4|88580.4|25
1637200690000|2021-11-18 01:58:10|88635|88585|88632.3|88582.3|88635|88585|88629.6|88579.6|31
1637200700000|2021-11-18 01:58:20|88632.4|88582.4|88631.8|88581.8|88632.4|88582.4|88631|88581|20
1637200710000|2021-11-18 01:58:30|88632.3|88582.3|88633|88583|88634.5|88584.5|88630.2|88580.2|37
1637200720000|2021-11-18 01:58:40|88633.7|88583.7|88631|88581|88633.8|88583.8|88630.8|88580.8|34
1637200730000|2021-11-18 01:58:50|88630.9|88580.9|88629.1|88579.1|88630.9|88580.9|88627.6|88577.6|19
1637200740000|2021-11-18 01:59:00|88629|88579|88631.4|88581.4|88631.8|88581.8|88627.7|88577.7|39
1637200750000|2021-11-18 01:59:10|88631.6|88581.6|88632.4|88582.4|88632.4|88582.4|88631|88581|31
1637200760000|2021-11-18 01:59:20|88632.3|88582.3|88631.4|88581.4|88632.5|88582.5|88630.8|88580.8|24
1637200770000|2021-11-18 01:59:30|88631.6|88581.6|88632.6|88582.6|88632.9|88582.9|88631.3|88581.3|14
1637200780000|2021-11-18 01:59:40|88632.5|88582.5|88629.9|88579.9|88632.7|88582.7|88629.1|88579.1|35
1637200790000|2021-11-18 01:59:50|88629.8|88579.8|88624.1|88574.1|88629.8|88579.8|88623.1|88573.1|33
1637200800000|2021-11-18 02:00:00|88624|88574|88618.7|88568.7|88626.8|88576.8|88618.7|88568.7|53
1637200810000|2021-11-18 02:00:10|88619.3|88569.3|88622.7|88572.7|88623.3|88573.3|88619.3|88569.3|23
1637200820000|2021-11-18 02:00:20|88623.1|88573.1|88616.5|88566.5|88625.1|88575.1|88614.8|88564.8|53
1637200830000|2021-11-18 02:00:30|88616.4|88566.4|88616.6|88566.6|88618|88568|88615.3|88565.3|44
1637200840000|2021-11-18 02:00:40|88616.4|88566.4|88615.2|88565.2|88616.4|88566.4|88612.9|88562.9|38
1637200850000|2021-11-18 02:00:50|88615|88565|88616.8|88566.8|88617.6|88567.6|88614.3|88564.3|36
1637200860000|2021-11-18 02:01:00|88617.1|88567.1|88613|88563|88617.2|88567.2|88612.2|88562.2|34
1637200870000|2021-11-18 02:01:10|88613.3|88563.3|88612.3|88562.3|88613.6|88563.6|88609.6|88559.6|37
1637200880000|2021-11-18 02:01:20|88612.2|88562.2|88612.4|88562.4|88612.6|88562.6|88606.9|88556.9|35
1637200890000|2021-11-18 02:01:30|88612.7|88562.7|88613.5|88563.5|88613.5|88563.5|88609.3|88559.3|35
1637200900000|2021-11-18 02:01:40|88613.3|88563.3|88608|88558|88613.7|88563.7|88607.5|88557.5|37
1637200910000|2021-11-18 02:01:50|88607.6|88557.6|88605.9|88555.9|88608|88558|88604.8|88554.8|22
1637200920000|2021-11-18 02:02:00|88606|88556|88594.4|88544.4|88606.2|88556.2|88589.7|88539.7|59
1637200930000|2021-11-18 02:02:10|88594.5|88544.5|88596.6|88546.6|88596.7|88546.7|88594.3|88544.3|39
1637200940000|2021-11-18 02:02:20|88596.4|88546.4|88591.7|88541.7|88596.4|88546.4|88588.7|88538.7|30
1637200950000|2021-11-18 02:02:30|88592.2|88542.2|88591.5|88541.5|88592.3|88542.3|88589.6|88539.6|41
1637200960000|2021-11-18 02:02:40|88591.7|88541.7|88591.6|88541.6|88592|88542|88589.4|88539.4|34
1637200970000|2021-11-18 02:02:50|88591.4|88541.4|88591.1|88541.1|88593.2|88543.2|88590.7|88540.7|30
1637200980000|2021-11-18 02:03:00|88591.9|88541.9|88580.9|88530.9|88592|88542|88580.9|88530.9|38
1637200990000|2021-11-18 02:03:10|88580.5|88530.5|88578.9|88528.9|88583.3|88533.3|88577.2|88527.2|53
1637201000000|2021-11-18 02:03:20|88579.4|88529.4|88578|88528|88580.5|88530.5|88575.4|88525.4|47
1637201010000|2021-11-18 02:03:30|88578.2|88528.2|88577.2|88527.2|88578.4|88528.4|88576.6|88526.6|44
1637201020000|2021-11-18 02:03:40|88577.3|88527.3|88578.2|88528.2|88579.1|88529.1|88577.3|88527.3|21
1637201030000|2021-11-18 02:03:50|88578.1|88528.1|88577.8|88527.8|88578.4|88528.4|88574.1|88524.1|41
1637201040000|2021-11-18 02:04:00|88577.7|88527.7|88575.1|88525.1|88577.7|88527.7|88574.3|88524.3|48
1637201050000|2021-11-18 02:04:10|88574.9|88524.9|88575.2|88525.2|88575.3|88525.3|88574.2|88524.2|28
1637201060000|2021-11-18 02:04:20|88575.6|88525.6|88573.6|88523.6|88575.7|88525.7|88573|88523|40
1637201070000|2021-11-18 02:04:30|88573.4|88523.4|88574.1|88524.1|88582.3|88532.3|88566.4|88516.4|51
1637201080000|2021-11-18 02:04:40|88575.5|88525.5|88576.3|88526.3|88576.3|88526.3|88570|88520|50
1637201090000|2021-11-18 02:04:50|88575.6|88525.6|88577.2|88527.2|88577.4|88527.4|88575.1|88525.1|44
1637201100000|2021-11-18 02:05:00|88576.8|88526.8|88565.5|88515.5|88577.8|88527.8|88565.1|88515.1|51
1637201110000|2021-11-18 02:05:10|88565.8|88515.8|88565.1|88515.1|88567.2|88517.2|88564.3|88514.3|40
1637201120000|2021-11-18 02:05:20|88564.9|88514.9|88566.6|88516.6|88568|88518|88564.9|88514.9|36
1637201130000|2021-11-18 02:05:30|88566.7|88516.7|88568.1|88518.1|88569.3|88519.3|88566.5|88516.5|42
1637201140000|2021-11-18 02:05:40|88568.3|88518.3|88567.8|88517.8|88569.2|88519.2|88566.1|88516.1|40
1637201150000|2021-11-18 02:05:50|88568.2|88518.2|88564.8|88514.8|88569.6|88519.6|88564.4|88514.4|54
1637201160000|2021-11-18 02:06:00|88564.6|88514.6|88557.4|88507.4|88566|88516|88556.6|88506.6|54
1637201170000|2021-11-18 02:06:10|88557.6|88507.6|88560.3|88510.3|88561.9|88511.9|88556.5|88506.5|52
1637201180000|2021-11-18 02:06:20|88560.2|88510.2|88561.8|88511.8|88562|88512|88558|88508|52
1637201190000|2021-11-18 02:06:30|88561.6|88511.6|88549.2|88499.2|88564.6|88514.6|88544.2|88494.2|54
1637201200000|2021-11-18 02:06:40|88549.1|88499.1|88543.7|88493.7|88549.9|88499.9|88543.7|88493.7|35
1637201210000|2021-11-18 02:06:50|88544.5|88494.5|88544.8|88494.8|88546.8|88496.8|88541.2|88491.2|43
1637201220000|2021-11-18 02:07:00|88545.4|88495.4|88547.4|88497.4|88547.7|88497.7|88544.7|88494.7|39
1637201230000|2021-11-18 02:07:10|88547.5|88497.5|88547.9|88497.9|88547.9|88497.9|88546.3|88496.3|33
1637201240000|2021-11-18 02:07:20|88547.5|88497.5|88546.3|88496.3|88547.7|88497.7|88543.9|88493.9|37
1637201250000|2021-11-18 02:07:30|88546.5|88496.5|88545.6|88495.6|88546.7|88496.7|88545.3|88495.3|26
1637201260000|2021-11-18 02:07:40|88545.5|88495.5|88540.8|88490.8|88546.2|88496.2|88540.7|88490.7|30
1637201270000|2021-11-18 02:07:50|88540.9|88490.9|88543.5|88493.5|88543.6|88493.6|88540.5|88490.5|27
1637201280000|2021-11-18 02:08:00|88543.6|88493.6|88541.6|88491.6|88543.6|88493.6|88541.1|88491.1|40
1637201290000|2021-11-18 02:08:10|88541.3|88491.3|88543.5|88493.5|88543.5|88493.5|88540.8|88490.8|22
1637201300000|2021-11-18 02:08:20|88543.6|88493.6|88542|88492|88544.9|88494.9|88541.6|88491.6|25
1637201310000|2021-11-18 02:08:30|88542.1|88492.1|88543.4|88493.4|88543.4|88493.4|88540.5|88490.5|34
1637201320000|2021-11-18 02:08:40|88543.9|88493.9|88542.3|88492.3|88543.9|88493.9|88540.2|88490.2|40
1637201330000|2021-11-18 02:08:50|88542.1|88492.1|88537.8|88487.8|88542.2|88492.2|88537.7|88487.7|50
1637201340000|2021-11-18 02:09:00|88538.1|88488.1|88532.6|88482.6|88538.3|88488.3|88527.7|88477.7|44
1637201350000|2021-11-18 02:09:10|88532.5|88482.5|88525.3|88475.3|88534.5|88484.5|88525.2|88475.2|51
1637201360000|2021-11-18 02:09:20|88521|88471|88504.2|88454.2|88521|88471|88493|88443|67
1637201370000|2021-11-18 02:09:30|88503.8|88453.8|88508.5|88458.5|88512.5|88462.5|88503.8|88453.8|49
1637201380000|2021-11-18 02:09:40|88507.7|88457.7|88498.5|88448.5|88507.7|88457.7|88494.5|88444.5|46
1637201390000|2021-11-18 02:09:50|88498.9|88448.9|88500.2|88450.2|88502.2|88452.2|88498.2|88448.2|62
1637201400000|2021-11-18 02:10:00|88496.6|88446.6|88494.4|88444.4|88498.1|88448.1|88488.5|88438.5|55
1637201410000|2021-11-18 02:10:10|88496|88446|88493.9|88443.9|88497.6|88447.6|88493.3|88443.3|40
1637201420000|2021-11-18 02:10:20|88494.5|88444.5|88497.4|88447.4|88497.4|88447.4|88492.8|88442.8|47
1637201430000|2021-11-18 02:10:30|88498.5|88448.5|88502.1|88452.1|88502.8|88452.8|88498.5|88448.5|29
1637201440000|2021-11-18 02:10:40|88502|88452|88497|88447|88502.9|88452.9|88496|88446|27
1637201450000|2021-11-18 02:10:50|88496.9|88446.9|88497.9|88447.9|88497.9|88447.9|88492.7|88442.7|30
1637201460000|2021-11-18 02:11:00|88497.7|88447.7|88507.7|88457.7|88507.7|88457.7|88494|88444|52
1637201470000|2021-11-18 02:11:10|88507.8|88457.8|88506|88456|88507.8|88457.8|88505.8|88455.8|38
1637201480000|2021-11-18 02:11:20|88506.2|88456.2|88509.5|88459.5|88509.5|88459.5|88505.3|88455.3|30
1637201490000|2021-11-18 02:11:30|88509|88459|88509.5|88459.5|88509.6|88459.6|88507.8|88457.8|20
1637201500000|2021-11-18 02:11:40|88509.1|88459.1|88511.1|88461.1|88515.4|88465.4|88508.4|88458.4|43
1637201510000|2021-11-18 02:11:50|88511.9|88461.9|88511.1|88461.1|88512|88462|88507.9|88457.9|30
1637201520000|2021-11-18 02:12:00|88511.2|88461.2|88508.6|88458.6|88513.2|88463.2|88505.2|88455.2|35
1637201530000|2021-11-18 02:12:10|88507.3|88457.3|88509|88459|88509.8|88459.8|88507|88457|31
1637201540000|2021-11-18 02:12:20|88509.3|88459.3|88516.2|88466.2|88516.3|88466.3|88508.5|88458.5|36
1637201550000|2021-11-18 02:12:30|88516.1|88466.1|88512.9|88462.9|88517.6|88467.6|88512.9|88462.9|28
1637201560000|2021-11-18 02:12:40|88507.8|88457.8|88512.1|88462.1|88513.9|88463.9|88507.8|88457.8|25
1637201570000|2021-11-18 02:12:50|88511.8|88461.8|88514.8|88464.8|88516.8|88466.8|88511.6|88461.6|25
1637201580000|2021-11-18 02:13:00|88514.9|88464.9|88517.3|88467.3|88518.3|88468.3|88514.2|88464.2|29
1637201590000|2021-11-18 02:13:10|88517|88467|88517.3|88467.3|88517.3|88467.3|88514|88464|32
1637201600000|2021-11-18 02:13:20|88517.4|88467.4|88517.2|88467.2|88518.4|88468.4|88517.2|88467.2|17
1637201610000|2021-11-18 02:13:30|88516.9|88466.9|88512.3|88462.3|88517.7|88467.7|88512.3|88462.3|21
1637201620000|2021-11-18 02:13:40|88513|88463|88511.9|88461.9|88514.2|88464.2|88511.9|88461.9|29
1637201630000|2021-11-18 02:13:50|88512|88462|88512.2|88462.2|88512.5|88462.5|88511.9|88461.9|14
1637201640000|2021-11-18 02:14:00|88514.9|88464.9|88516.5|88466.5|88516.5|88466.5|88510.2|88460.2|41
1637201650000|2021-11-18 02:14:10|88517|88467|88509.2|88459.2|88517|88467|88508.8|88458.8|49
1637201660000|2021-11-18 02:14:20|88508.1|88458.1|88504.8|88454.8|88508.8|88458.8|88501.2|88451.2|57
1637201670000|2021-11-18 02:14:30|88504.9|88454.9|88494|88444|88504.9|88454.9|88494|88444|51
1637201680000|2021-11-18 02:14:40|88494.7|88444.7|88494.5|88444.5|88496.4|88446.4|88489.5|88439.5|56
1637201690000|2021-11-18 02:14:50|88494.4|88444.4|88492|88442|88494.6|88444.6|88490.4|88440.4|45
1637201700000|2021-11-18 02:15:00|88492.9|88442.9|88492.8|88442.8|88493.7|88443.7|88492|88442|34
1637201710000|2021-11-18 02:15:10|88494.1|88444.1|88496.1|88446.1|88496.7|88446.7|88493.7|88443.7|21
1637201720000|2021-11-18 02:15:20|88496.2|88446.2|88492.8|88442.8|88496.7|88446.7|88491.8|88441.8|26
1637201730000|2021-11-18 02:15:30|88493.2|88443.2|88497.2|88447.2|88498.7|88448.7|88493.1|88443.1|37
1637201740000|2021-11-18 02:15:40|88497.7|88447.7|88497.6|88447.6|88497.8|88447.8|88494.8|88444.8|31
1637201750000|2021-11-18 02:15:50|88497.5|88447.5|88494.6|88444.6|88497.5|88447.5|88491.9|88441.9|24
1637201760000|2021-11-18 02:16:00|88494.8|88444.8|88493.4|88443.4|88494.8|88444.8|88492.8|88442.8|20
1637201770000|2021-11-18 02:16:10|88493.3|88443.3|88495.8|88445.8|88497.1|88447.1|88493.3|88443.3|26
1637201780000|2021-11-18 02:16:20|88495.6|88445.6|88490.6|88440.6|88495.9|88445.9|88490.3|88440.3|22
1637201790000|2021-11-18 02:16:30|88491.4|88441.4|88494|88444|88496.1|88446.1|88491.4|88441.4|38
1637201800000|2021-11-18 02:16:40|88494.2|88444.2|88496.5|88446.5|88497.5|88447.5|88492.7|88442.7|39
1637201810000|2021-11-18 02:16:50|88496.4|88446.4|88498.1|88448.1|88499.1|88449.1|88495.1|88445.1|46
1637201820000|2021-11-18 02:17:00|88497.9|88447.9|88502|88452|88502.4|88452.4|88497.1|88447.1|39
1637201830000|2021-11-18 02:17:10|88503.5|88453.5|88505.3|88455.3|88509.4|88459.4|88503.5|88453.5|36
1637201840000|2021-11-18 02:17:20|88505.9|88455.9|88498.2|88448.2|88506.2|88456.2|88496|88446|45
1637201850000|2021-11-18 02:17:30|88497.6|88447.6|88494.2|88444.2|88497.6|88447.6|88494.2|88444.2|35
1637201860000|2021-11-18 02:17:40|88493.9|88443.9|88496.4|88446.4|88497.3|88447.3|88493.4|88443.4|31
1637201870000|2021-11-18 02:17:50|88496.2|88446.2|88495.5|88445.5|88498.6|88448.6|88495|88445|29
1637201880000|2021-11-18 02:18:00|88495.4|88445.4|88495.2|88445.2|88496.5|88446.5|88494.5|88444.5|30
1637201890000|2021-11-18 02:18:10|88495.1|88445.1|88496.3|88446.3|88496.8|88446.8|88493.7|88443.7|30
1637201900000|2021-11-18 02:18:20|88496.1|88446.1|88492.4|88442.4|88496.1|88446.1|88491.3|88441.3|36
1637201910000|2021-11-18 02:18:30|88491.9|88441.9|88498.8|88448.8|88501.2|88451.2|88491.7|88441.7|40
1637201920000|2021-11-18 02:18:40|88499.1|88449.1|88501.1|88451.1|88501.6|88451.6|88498.4|88448.4|39
1637201930000|2021-11-18 02:18:50|88501.6|88451.6|88557.9|88507.9|88560.9|88510.9|88501.6|88451.6|53
1637201940000|2021-11-18 02:19:00|88557.5|88507.5|88558.3|88508.3|88563.5|88513.5|88557.2|88507.2|56
1637201950000|2021-11-18 02:19:10|88558.4|88508.4|88558.9|88508.9|88559.8|88509.8|88556.9|88506.9|33
1637201960000|2021-11-18 02:19:20|88560|88510|88558.2|88508.2|88560|88510|88557.8|88507.8|21
1637201970000|2021-11-18 02:19:30|88558.5|88508.5|88556.9|88506.9|88558.9|88508.9|88556.7|88506.7|22
1637201980000|2021-11-18 02:19:40|88558.6|88508.6|88559.5|88509.5|88560.2|88510.2|88556.9|88506.9|35
1637201990000|2021-11-18 02:19:50|88559.2|88509.2|88560.2|88510.2|88560.2|88510.2|88558.8|88508.8|22
1637202000000|2021-11-18 02:20:00|88560.5|88510.5|88567|88517|88569.2|88519.2|88560.5|88510.5|30
1637202010000|2021-11-18 02:20:10|88567.4|88517.4|88575.7|88525.7|88577.6|88527.6|88567.2|88517.2|35
1637202020000|2021-11-18 02:20:20|88575.3|88525.3|88570.2|88520.2|88575.3|88525.3|88569.4|88519.4|26
1637202030000|2021-11-18 02:20:30|88569.7|88519.7|88568.3|88518.3|88571|88521|88560.3|88510.3|40
1637202040000|2021-11-18 02:20:40|88568.2|88518.2|88567.9|88517.9|88570.4|88520.4|88567.3|88517.3|27
1637202050000|2021-11-18 02:20:50|88567.6|88517.6|88565.4|88515.4|88567.6|88517.6|88565.4|88515.4|23
1637202060000|2021-11-18 02:21:00|88565.6|88515.6|88567.5|88517.5|88568.3|88518.3|88564.7|88514.7|21
1637202070000|2021-11-18 02:21:10|88566.9|88516.9|88568.9|88518.9|88569.9|88519.9|88566.4|88516.4|28
1637202080000|2021-11-18 02:21:20|88568.8|88518.8|88569.4|88519.4|88571|88521|88567.3|88517.3|35
1637202090000|2021-11-18 02:21:30|88569.6|88519.6|88568.3|88518.3|88571.5|88521.5|88568.3|88518.3|28
1637202100000|2021-11-18 02:21:40|88568.5|88518.5|88567.9|88517.9|88568.7|88518.7|88567.4|88517.4|20
1637202110000|2021-11-18 02:21:50|88569.3|88519.3|88566.3|88516.3|88569.3|88519.3|88565.9|88515.9|22
1637202120000|2021-11-18 02:22:00|88566.6|88516.6|88565.4|88515.4|88566.8|88516.8|88565.3|88515.3|27
1637202130000|2021-11-18 02:22:10|88565.1|88515.1|88567.4|88517.4|88567.8|88517.8|88564.9|88514.9|19
1637202140000|2021-11-18 02:22:20|88567.5|88517.5|88564.8|88514.8|88567.6|88517.6|88564.8|88514.8|21
1637202150000|2021-11-18 02:22:30|88564.9|88514.9|88565.5|88515.5|88566.5|88516.5|88564.1|88514.1|32
1637202160000|2021-11-18 02:22:40|88565.2|88515.2|88562.6|88512.6|88565.3|88515.3|88559.7|88509.7|43
1637202170000|2021-11-18 02:22:50|88562|88512|88565.5|88515.5|88566.1|88516.1|88560.5|88510.5|33
1637202180000|2021-11-18 02:23:00|88566.2|88516.2|88565|88515|88568.2|88518.2|88565|88515|30
1637202190000|2021-11-18 02:23:10|88564.2|88514.2|88563.2|88513.2|88564.4|88514.4|88562.9|88512.9|16
1637202200000|2021-11-18 02:23:20|88563.1|88513.1|88560.7|88510.7|88563.9|88513.9|88560.4|88510.4|32
1637202210000|2021-11-18 02:23:30|88560.6|88510.6|88560.6|88510.6|88562.6|88512.6|88559.9|88509.9|25
1637202220000|2021-11-18 02:23:40|88560.8|88510.8|88560.2|88510.2|88560.8|88510.8|88559.7|88509.7|31
1637202230000|2021-11-18 02:23:50|88560.3|88510.3|88559.2|88509.2|88561.4|88511.4|88558.7|88508.7|40
1637202240000|2021-11-18 02:24:00|88559.8|88509.8|88554.7|88504.7|88560.9|88510.9|88550.3|88500.3|43
1637202250000|2021-11-18 02:24:10|88553.4|88503.4|88551.4|88501.4|88556.6|88506.6|88550.9|88500.9|52
1637202260000|2021-11-18 02:24:20|88551.1|88501.1|88549.6|88499.6|88551.1|88501.1|88549.5|88499.5|48
1637202270000|2021-11-18 02:24:30|88549.8|88499.8|88550.5|88500.5|88550.5|88500.5|88549|88499|29
1637202280000|2021-11-18 02:24:40|88550.2|88500.2|88554|88504|88554.2|88504.2|88549.2|88499.2|44
1637202290000|2021-11-18 02:24:50|88553.2|88503.2|88550.8|88500.8|88553.9|88503.9|88549.8|88499.8|54
1637202300000|2021-11-18 02:25:00|88551.6|88501.6|88552.9|88502.9|88552.9|88502.9|88551.2|88501.2|34
1637202310000|2021-11-18 02:25:10|88552.6|88502.6|88553.3|88503.3|88554|88504|88552.4|88502.4|23
1637202320000|2021-11-18 02:25:20|88553.2|88503.2|88553.2|88503.2|88553.6|88503.6|88552.8|88502.8|30
1637202330000|2021-11-18 02:25:30|88553.4|88503.4|88552.5|88502.5|88553.8|88503.8|88552.5|88502.5|27
1637202340000|2021-11-18 02:25:40|88552.7|88502.7|88552.8|88502.8|88556.1|88506.1|88552.5|88502.5|43
1637202350000|2021-11-18 02:25:50|88553.2|88503.2|88554.3|88504.3|88556.5|88506.5|88552.6|88502.6|38
1637202360000|2021-11-18 02:26:00|88554.2|88504.2|88549.1|88499.1|88554.3|88504.3|88549|88499|51
1637202370000|2021-11-18 02:26:10|88549|88499|88553.3|88503.3|88554.4|88504.4|88548.8|88498.8|46
1637202380000|2021-11-18 02:26:20|88552.9|88502.9|88559.8|88509.8|88559.8|88509.8|88552.8|88502.8|31
1637202390000|2021-11-18 02:26:30|88559.3|88509.3|88555.9|88505.9|88560.6|88510.6|88554.6|88504.6|50
1637202400000|2021-11-18 02:26:40|88555.5|88505.5|88561.4|88511.4|88564.6|88514.6|88555.4|88505.4|40
1637202410000|2021-11-18 02:26:50|88561.1|88511.1|88559|88509|88561.4|88511.4|88558.9|88508.9|42
1637202420000|2021-11-18 02:27:00|88558.6|88508.6|88552.1|88502.1|88558.6|88508.6|88549.8|88499.8|56
1637202430000|2021-11-18 02:27:10|88551.9|88501.9|88553.5|88503.5|88553.8|88503.8|88548.9|88498.9|50
1637202440000|2021-11-18 02:27:20|88553.4|88503.4|88549.1|88499.1|88553.4|88503.4|88548.2|88498.2|34
1637202450000|2021-11-18 02:27:30|88548.6|88498.6|88551|88501|88551.5|88501.5|88548.1|88498.1|32
1637202460000|2021-11-18 02:27:40|88551.2|88501.2|88550.2|88500.2|88551.3|88501.3|88549.5|88499.5|28
1637202470000|2021-11-18 02:27:50|88550.5|88500.5|88550.6|88500.6|88551|88501|88549.2|88499.2|43
1637202480000|2021-11-18 02:28:00|88550.7|88500.7|88545.9|88495.9|88551.6|88501.6|88543.7|88493.7|37
1637202490000|2021-11-18 02:28:10|88545.8|88495.8|88545.2|88495.2|88545.8|88495.8|88544.5|88494.5|22
1637202500000|2021-11-18 02:28:20|88545|88495|88546.1|88496.1|88547.8|88497.8|88544.2|88494.2|23
1637202510000|2021-11-18 02:28:30|88546.5|88496.5|88546.2|88496.2|88549.7|88499.7|88545.8|88495.8|39
1637202520000|2021-11-18 02:28:40|88546.4|88496.4|88547.2|88497.2|88547.4|88497.4|88545.6|88495.6|30
1637202530000|2021-11-18 02:28:50|88546.9|88496.9|88546.7|88496.7|88549.5|88499.5|88546.4|88496.4|36
1637202540000|2021-11-18 02:29:00|88546.2|88496.2|88549.1|88499.1|88550.2|88500.2|88545.5|88495.5|45
1637202550000|2021-11-18 02:29:10|88549.3|88499.3|88549.7|88499.7|88550.5|88500.5|88549.1|88499.1|20
1637202560000|2021-11-18 02:29:20|88549.9|88499.9|88551.4|88501.4|88553|88503|88549.6|88499.6|20
1637202570000|2021-11-18 02:29:30|88551.6|88501.6|88552.3|88502.3|88553.7|88503.7|88550.9|88500.9|29
1637202580000|2021-11-18 02:29:40|88552.6|88502.6|88552.6|88502.6|88553.4|88503.4|88552.4|88502.4|25
1637202590000|2021-11-18 02:29:50|88552.9|88502.9|88552.4|88502.4|88553.3|88503.3|88551.9|88501.9|14
1637202600000|2021-11-18 02:30:00|88552.2|88502.2|88556.4|88506.4|88556.6|88506.6|88552|88502|36
1637202610000|2021-11-18 02:30:10|88556|88506|88557.6|88507.6|88558.2|88508.2|88556|88506|35
1637202620000|2021-11-18 02:30:20|88557.8|88507.8|88560|88510|88561.1|88511.1|88557.7|88507.7|29
1637202630000|2021-11-18 02:30:30|88560.4|88510.4|88560.2|88510.2|88560.4|88510.4|88559.7|88509.7|23
1637202640000|2021-11-18 02:30:40|88560.1|88510.1|88556|88506|88560.1|88510.1|88555.5|88505.5|33
1637202650000|2021-11-18 02:30:50|88556.7|88506.7|88562|88512|88563.7|88513.7|88555.4|88505.4|26
1637202660000|2021-11-18 02:31:00|88562.1|88512.1|88557.9|88507.9|88562.1|88512.1|88557.3|88507.3|30
1637202670000|2021-11-18 02:31:10|88557.7|88507.7|88559.5|88509.5|88560.4|88510.4|88556.9|88506.9|25
1637202680000|2021-11-18 02:31:20|88559.2|88509.2|88561.7|88511.7|88562.1|88512.1|88559.2|88509.2|24
1637202690000|2021-11-18 02:31:30|88561.2|88511.2|88560.2|88510.2|88561.5|88511.5|88559.9|88509.9|28
1637202700000|2021-11-18 02:31:40|88560.6|88510.6|88564.4|88514.4|88565.1|88515.1|88560.6|88510.6|37
1637202710000|2021-11-18 02:31:50|88562.7|88512.7|88567.1|88517.1|88567.4|88517.4|88562.7|88512.7|44
1637202720000|2021-11-18 02:32:00|88567|88517|88568.6|88518.6|88569.6|88519.6|88566.2|88516.2|38
1637202730000|2021-11-18 02:32:10|88568.7|88518.7|88569.7|88519.7|88570.2|88520.2|88568.1|88518.1|35
1637202740000|2021-11-18 02:32:20|88569.5|88519.5|88569.7|88519.7|88569.9|88519.9|88568.9|88518.9|21
1637202750000|2021-11-18 02:32:30|88569.6|88519.6|88571.6|88521.6|88572|88522|88569|88519|29
1637202760000|2021-11-18 02:32:40|88571.8|88521.8|88569.9|88519.9|88573|88523|88569.2|88519.2|35
1637202770000|2021-11-18 02:32:50|88570|88520|88570|88520|88571.2|88521.2|88569.9|88519.9|19
1637202780000|2021-11-18 02:33:00|88569.9|88519.9|88571|88521|88571|88521|88569.1|88519.1|25
1637202790000|2021-11-18 02:33:10|88570.9|88520.9|88569|88519|88570.9|88520.9|88569|88519|10
1637202800000|2021-11-18 02:33:20|88569.7|88519.7|88573.8|88523.8|88575.3|88525.3|88569.5|88519.5|33
1637202810000|2021-11-18 02:33:30|88573.7|88523.7|88578.1|88528.1|88579.3|88529.3|88573.1|88523.1|42
1637202820000|2021-11-18 02:33:40|88577.9|88527.9|88576.5|88526.5|88578.5|88528.5|88576.5|88526.5|38
1637202830000|2021-11-18 02:33:50|88576.7|88526.7|88575.9|88525.9|88576.8|88526.8|88575.2|88525.2|18
1637202840000|2021-11-18 02:34:00|88576.1|88526.1|88575.2|88525.2|88576.3|88526.3|88575|88525|22
1637202850000|2021-11-18 02:34:10|88575.1|88525.1|88576.7|88526.7|88578.2|88528.2|88574.8|88524.8|20
1637202860000|2021-11-18 02:34:20|88576.5|88526.5|88577.4|88527.4|88577.7|88527.7|88575.1|88525.1|30
1637202870000|2021-11-18 02:34:30|88578.1|88528.1|88572.8|88522.8|88578.1|88528.1|88571.8|88521.8|35
1637202880000|2021-11-18 02:34:40|88572.5|88522.5|88576.7|88526.7|88577.4|88527.4|88572.5|88522.5|27
1637202890000|2021-11-18 02:34:50|88576.6|88526.6|88572.1|88522.1|88577|88527|88572.1|88522.1|24
1637202900000|2021-11-18 02:35:00|88572.7|88522.7|88576.9|88526.9|88577.7|88527.7|88571.8|88521.8|43
1637202910000|2021-11-18 02:35:10|88577|88527|88577|88527|88577.6|88527.6|88576.6|88526.6|28
1637202920000|2021-11-18 02:35:20|88577.1|88527.1|88577.9|88527.9|88578.8|88528.8|88576.7|88526.7|28
1637202930000|2021-11-18 02:35:30|88578.3|88528.3|88580.1|88530.1|88582.7|88532.7|88578.2|88528.2|33
1637202940000|2021-11-18 02:35:40|88580.5|88530.5|88581.2|88531.2|88583.1|88533.1|88580.1|88530.1|38
1637202950000|2021-11-18 02:35:50|88581.1|88531.1|88587.3|88537.3|88587.9|88537.9|88581.1|88531.1|47
1637202960000|2021-11-18 02:36:00|88587.2|88537.2|88594|88544|88594.4|88544.4|88586.1|88536.1|47
1637202970000|2021-11-18 02:36:10|88593.8|88543.8|88597.3|88547.3|88599.9|88549.9|88592.4|88542.4|42
1637202980000|2021-11-18 02:36:20|88597.1|88547.1|88595.1|88545.1|88600.5|88550.5|88595.1|88545.1|30
1637202990000|2021-11-18 02:36:30|88595.2|88545.2|88599.2|88549.2|88601|88551|88595.1|88545.1|39
1637203000000|2021-11-18 02:36:40|88599.1|88549.1|88595.9|88545.9|88600.8|88550.8|88593.6|88543.6|43
1637203010000|2021-11-18 02:36:50|88596|88546|88593.8|88543.8|88596|88546|88593.8|88543.8|30
1637203020000|2021-11-18 02:37:00|88594.7|88544.7|88593.3|88543.3|88594.7|88544.7|88593.2|88543.2|22
1637203030000|2021-11-18 02:37:10|88593.4|88543.4|88592.8|88542.8|88594.3|88544.3|88592.6|88542.6|18
1637203040000|2021-11-18 02:37:20|88592.6|88542.6|88591.5|88541.5|88594.1|88544.1|88590.9|88540.9|35
1637203050000|2021-11-18 02:37:30|88591.4|88541.4|88589.7|88539.7|88591.7|88541.7|88589.4|88539.4|20
1637203060000|2021-11-18 02:37:40|88589.6|88539.6|88593.5|88543.5|88593.5|88543.5|88589.6|88539.6|30
1637203070000|2021-11-18 02:37:50|88593.4|88543.4|88591.1|88541.1|88593.4|88543.4|88589.2|88539.2|38
1637203080000|2021-11-18 02:38:00|88591.3|88541.3|88591.9|88541.9|88594.6|88544.6|88591.1|88541.1|34
1637203090000|2021-11-18 02:38:10|88592.4|88542.4|88593.5|88543.5|88593.8|88543.8|88591.2|88541.2|16
1637203100000|2021-11-18 02:38:20|88593.2|88543.2|88586.5|88536.5|88593.2|88543.2|88586.5|88536.5|40
1637203110000|2021-11-18 02:38:30|88586|88536|88584.7|88534.7|88586.8|88536.8|88584.2|88534.2|28
1637203120000|2021-11-18 02:38:40|88584.9|88534.9|88579.9|88529.9|88585.2|88535.2|88579.9|88529.9|43
1637203130000|2021-11-18 02:38:50|88580|88530|88581.3|88531.3|88582.8|88532.8|88580|88530|22
1637203140000|2021-11-18 02:39:00|88580.8|88530.8|88580.7|88530.7|88581.9|88531.9|88580.6|88530.6|14
1637203150000|2021-11-18 02:39:10|88580.1|88530.1|88580.9|88530.9|88581.1|88531.1|88576|88526|38
1637203160000|2021-11-18 02:39:20|88580.1|88530.1|88575.2|88525.2|88580.1|88530.1|88574.8|88524.8|29
1637203170000|2021-11-18 02:39:30|88575.5|88525.5|88576.8|88526.8|88578.1|88528.1|88574|88524|25
1637203180000|2021-11-18 02:39:40|88577|88527|88574.1|88524.1|88577|88527|88573.7|88523.7|10
1637203190000|2021-11-18 02:39:50|88574|88524|88576.1|88526.1|88580.4|88530.4|88574|88524|37
1637203200000|2021-11-18 02:40:00|88575.9|88525.9|88579.3|88529.3|88581.3|88531.3|88575.4|88525.4|31
1637203210000|2021-11-18 02:40:10|88578.9|88528.9|88575.9|88525.9|88579.9|88529.9|88575.9|88525.9|23
1637203220000|2021-11-18 02:40:20|88575.8|88525.8|88608.3|88558.3|88610.5|88560.5|88575.8|88525.8|45
1637203230000|2021-11-18 02:40:30|88609.4|88559.4|88607.5|88557.5|88609.7|88559.7|88607.5|88557.5|21
1637203240000|2021-11-18 02:40:40|88607.1|88557.1|88606.2|88556.2|88607.1|88557.1|88605.9|88555.9|28
1637203250000|2021-11-18 02:40:50|88606.1|88556.1|88606.3|88556.3|88607.4|88557.4|88605.9|88555.9|24
1637203260000|2021-11-18 02:41:00|88606.5|88556.5|88610.6|88560.6|88611.3|88561.3|88606.5|88556.5|33
1637203270000|2021-11-18 02:41:10|88610.9|88560.9|88611.1|88561.1|88611.6|88561.6|88610|88560|29
1637203280000|2021-11-18 02:41:20|88611|88561|88610.5|88560.5|88612.1|88562.1|88610.5|88560.5|23
1637203290000|2021-11-18 02:41:30|88610.4|88560.4|88611|88561|88611|88561|88610.4|88560.4|12
1637203300000|2021-11-18 02:41:40|88610.9|88560.9|88610.4|88560.4|88611.1|88561.1|88610.4|88560.4|12
1637203310000|2021-11-18 02:41:50|88610.5|88560.5|88610.4|88560.4|88610.9|88560.9|88610.2|88560.2|17
1637203320000|2021-11-18 02:42:00|88610.7|88560.7|88609.9|88559.9|88610.8|88560.8|88609.5|88559.5|24
1637203330000|2021-11-18 02:42:10|88609.8|88559.8|88603.5|88553.5|88610|88560|88603.2|88553.2|28
1637203340000|2021-11-18 02:42:20|88603.4|88553.4|88602.8|88552.8|88603.5|88553.5|88602.8|88552.8|11
1637203350000|2021-11-18 02:42:30|88603.3|88553.3|88602.1|88552.1|88603.5|88553.5|88601.9|88551.9|16
1637203360000|2021-11-18 02:42:40|88601.8|88551.8|88598|88548|88601.8|88551.8|88596.9|88546.9|26
1637203370000|2021-11-18 02:42:50|88597.8|88547.8|88596.4|88546.4|88597.8|88547.8|88596.4|88546.4|13
1637203380000|2021-11-18 02:43:00|88596.3|88546.3|88588.4|88538.4|88596.4|88546.4|88588.4|88538.4|37
1637203390000|2021-11-18 02:43:10|88588.7|88538.7|88588|88538|88589.4|88539.4|88587.2|88537.2|38
1637203400000|2021-11-18 02:43:20|88588.3|88538.3|88589.9|88539.9|88590.2|88540.2|88588.3|88538.3|20
1637203410000|2021-11-18 02:43:30|88589.6|88539.6|88583.1|88533.1|88589.6|88539.6|88582.2|88532.2|22
1637203420000|2021-11-18 02:43:40|88583|88533|88582|88532|88583.4|88533.4|88581.6|88531.6|38
1637203430000|2021-11-18 02:43:50|88581.3|88531.3|88580.9|88530.9|88582.3|88532.3|88576.3|88526.3|47
1637203440000|2021-11-18 02:44:00|88580.6|88530.6|88582.4|88532.4|88583|88533|88580.6|88530.6|33
1637203450000|2021-11-18 02:44:10|88582.3|88532.3|88583.2|88533.2|88583.7|88533.7|88581.4|88531.4|40
1637203460000|2021-11-18 02:44:20|88582.9|88532.9|88582.9|88532.9|88583.9|88533.9|88582.5|88532.5|35
1637203470000|2021-11-18 02:44:30|88582.6|88532.6|88583.5|88533.5|88584|88534|88582.5|88532.5|23
1637203480000|2021-11-18 02:44:40|88583.2|88533.2|88585.7|88535.7|88585.8|88535.8|88583.1|88533.1|22
1637203490000|2021-11-18 02:44:50|88585.4|88535.4|88584.4|88534.4|88585.4|88535.4|88583.2|88533.2|25
1637203500000|2021-11-18 02:45:00|88584.5|88534.5|88585.8|88535.8|88585.9|88535.9|88583.6|88533.6|28
1637203510000|2021-11-18 02:45:10|88585.9|88535.9|88586.9|88536.9|88587.3|88537.3|88585.9|88535.9|13
1637203520000|2021-11-18 02:45:20|88586.1|88536.1|88591.1|88541.1|88592.7|88542.7|88585.6|88535.6|29
1637203530000|2021-11-18 02:45:30|88592.1|88542.1|88591.7|88541.7|88592.3|88542.3|88589.7|88539.7|19
1637203540000|2021-11-18 02:45:40|88591.6|88541.6|88590.8|88540.8|88591.8|88541.8|88590.5|88540.5|25
1637203550000|2021-11-18 02:45:50|88590.4|88540.4|88594.7|88544.7|88594.7|88544.7|88590.4|88540.4|29
1637203560000|2021-11-18 02:46:00|88594.6|88544.6|88597.9|88547.9|88600.8|88550.8|88594.6|88544.6|39
1637203570000|2021-11-18 02:46:10|88597.5|88547.5|88601.5|88551.5|88601.9|88551.9|88596.6|88546.6|31
1637203580000|2021-11-18 02:46:20|88601.6|88551.6|88601.6|88551.6|88602.2|88552.2|88601.2|88551.2|19
1637203590000|2021-11-18 02:46:30|88601.3|88551.3|88601|88551|88601.7|88551.7|88600.5|88550.5|21
1637203600000|2021-11-18 02:46:40|88601.5|88551.5|88597.5|88547.5|88601.8|88551.8|88596.3|88546.3|34
1637203610000|2021-11-18 02:46:50|88597.1|88547.1|88597.5|88547.5|88598|88548|88595.8|88545.8|30
1637203620000|2021-11-18 02:47:00|88597.6|88547.6|88594|88544|88598.3|88548.3|88593.6|88543.6|46
1637203630000|2021-11-18 02:47:10|88594.1|88544.1|88595.6|88545.6|88595.6|88545.6|88594|88544|16
1637203640000|2021-11-18 02:47:20|88595.7|88545.7|88593.5|88543.5|88596.3|88546.3|88593.3|88543.3|23
1637203650000|2021-11-18 02:47:30|88593.7|88543.7|88593.2|88543.2|88593.7|88543.7|88592.9|88542.9|24
1637203660000|2021-11-18 02:47:40|88592.9|88542.9|88593.7|88543.7|88594.3|88544.3|88592.9|88542.9|22
1637203670000|2021-11-18 02:47:50|88593.6|88543.6|88593.3|88543.3|88594|88544|88593|88543|14
1637203680000|2021-11-18 02:48:00|88593.5|88543.5|88595.2|88545.2|88599.4|88549.4|88592.1|88542.1|48
1637203690000|2021-11-18 02:48:10|88595|88545|88597.3|88547.3|88599.6|88549.6|88594.4|88544.4|46
1637203700000|2021-11-18 02:48:20|88597.5|88547.5|88599.6|88549.6|88599.6|88549.6|88597.5|88547.5|22
1637203710000|2021-11-18 02:48:30|88599|88549|88594.9|88544.9|88599.2|88549.2|88594.1|88544.1|47
1637203720000|2021-11-18 02:48:40|88595.1|88545.1|88594.4|88544.4|88596|88546|88593.5|88543.5|30
1637203730000|2021-11-18 02:48:50|88595.1|88545.1|88596|88546|88598.4|88548.4|88594.8|88544.8|52
1637203740000|2021-11-18 02:49:00|88596.1|88546.1|88592.7|88542.7|88596.2|88546.2|88592.2|88542.2|43
1637203750000|2021-11-18 02:49:10|88592.6|88542.6|88589.7|88539.7|88592.6|88542.6|88588.8|88538.8|24
1637203760000|2021-11-18 02:49:20|88589.8|88539.8|88588.5|88538.5|88590|88540|88588.5|88538.5|20
1637203770000|2021-11-18 02:49:30|88588.3|88538.3|88588.7|88538.7|88588.7|88538.7|88588.2|88538.2|14
1637203780000|2021-11-18 02:49:40|88588.6|88538.6|88587.3|88537.3|88588.6|88538.6|88585.2|88535.2|19
1637203790000|2021-11-18 02:49:50|88587.6|88537.6|88588.3|88538.3|88588.6|88538.6|88587.3|88537.3|32
1637203800000|2021-11-18 02:50:00|88588.6|88538.6|88591.4|88541.4|88592.1|88542.1|88587.8|88537.8|38
1637203810000|2021-11-18 02:50:10|88591.7|88541.7|88588.7|88538.7|88591.7|88541.7|88587.8|88537.8|42
1637203820000|2021-11-18 02:50:20|88588.4|88538.4|88593|88543|88593|88543|88588.2|88538.2|24
1637203830000|2021-11-18 02:50:30|88593.1|88543.1|88591.5|88541.5|88593.4|88543.4|88591.4|88541.4|27
1637203840000|2021-11-18 02:50:40|88590.9|88540.9|88591.3|88541.3|88591.6|88541.6|88587.5|88537.5|24
1637203850000|2021-11-18 02:50:50|88591.5|88541.5|88590.5|88540.5|88591.9|88541.9|88590.4|88540.4|17
1637203860000|2021-11-18 02:51:00|88590.1|88540.1|88588.7|88538.7|88590.3|88540.3|88588.7|88538.7|14
1637203870000|2021-11-18 02:51:10|88588.6|88538.6|88588.6|88538.6|88589.2|88539.2|88588.1|88538.1|18
1637203880000|2021-11-18 02:51:20|88588.1|88538.1|88588.9|88538.9|88588.9|88538.9|88588.1|88538.1|8
1637203890000|2021-11-18 02:51:30|88588.3|88538.3|88587.4|88537.4|88589.8|88539.8|88587.1|88537.1|26
1637203900000|2021-11-18 02:51:40|88587.2|88537.2|88587.9|88537.9|88588.4|88538.4|88587.2|88537.2|21
1637203910000|2021-11-18 02:51:50|88587.7|88537.7|88588.5|88538.5|88588.7|88538.7|88587.7|88537.7|9
1637203920000|2021-11-18 02:52:00|88589|88539|88591|88541|88591.2|88541.2|88589|88539|22
1637203930000|2021-11-18 02:52:10|88590.9|88540.9|88591.2|88541.2|88591.4|88541.4|88590.7|88540.7|25
1637203940000|2021-11-18 02:52:20|88591.4|88541.4|88590.4|88540.4|88591.6|88541.6|88590.4|88540.4|10
1637203950000|2021-11-18 02:52:30|88590.1|88540.1|88587.5|88537.5|88590.1|88540.1|88587.5|88537.5|22
1637203960000|2021-11-18 02:52:40|88587.6|88537.6|88589.2|88539.2|88590.4|88540.4|88587.6|88537.6|29
1637203970000|2021-11-18 02:52:50|88589.1|88539.1|88589.5|88539.5|88590.9|88540.9|88587.6|88537.6|18
1637203980000|2021-11-18 02:53:00|88589|88539|88587.7|88537.7|88591.7|88541.7|88587.7|88537.7|22
1637203990000|2021-11-18 02:53:10|88588.2|88538.2|88587.6|88537.6|88588.5|88538.5|88587.2|88537.2|20
1637204000000|2021-11-18 02:53:20|88587.4|88537.4|88587.2|88537.2|88588|88538|88586|88536|22
1637204010000|2021-11-18 02:53:30|88587.1|88537.1|88586.6|88536.6|88587.3|88537.3|88586.6|88536.6|17
1637204020000|2021-11-18 02:53:40|88586.8|88536.8|88587.3|88537.3|88588.1|88538.1|88586.8|88536.8|12
1637204030000|2021-11-18 02:53:50|88587.4|88537.4|88587.3|88537.3|88587.5|88537.5|88587.1|88537.1|13
1637204040000|2021-11-18 02:54:00|88587.2|88537.2|88587.8|88537.8|88589.5|88539.5|88586.7|88536.7|28
1637204050000|2021-11-18 02:54:10|88587.9|88537.9|88586.9|88536.9|88587.9|88537.9|88586.9|88536.9|12
1637204060000|2021-11-18 02:54:20|88587.1|88537.1|88585.5|88535.5|88587.1|88537.1|88584.4|88534.4|19
1637204070000|2021-11-18 02:54:30|88585.6|88535.6|88588.4|88538.4|88588.5|88538.5|88585.6|88535.6|25
1637204080000|2021-11-18 02:54:40|88588.8|88538.8|88587.2|88537.2|88588.8|88538.8|88585.9|88535.9|18
1637204090000|2021-11-18 02:54:50|88587.1|88537.1|88583.7|88533.7|88587.5|88537.5|88583.7|88533.7|16
1637204100000|2021-11-18 02:55:00|88583.8|88533.8|88584.1|88534.1|88586.5|88536.5|88583.6|88533.6|35
1637204110000|2021-11-18 02:55:10|88584|88534|88581.9|88531.9|88584|88534|88581.5|88531.5|32
1637204120000|2021-11-18 02:55:20|88581.8|88531.8|88576.5|88526.5|88581.8|88531.8|88574.4|88524.4|31
1637204130000|2021-11-18 02:55:30|88576.8|88526.8|88578.2|88528.2|88579|88529|88576.8|88526.8|22
1637204140000|2021-11-18 02:55:40|88578|88528|88577.7|88527.7|88578.2|88528.2|88577.4|88527.4|20
1637204150000|2021-11-18 02:55:50|88577.5|88527.5|88575.2|88525.2|88577.5|88527.5|88572.8|88522.8|28
1637204160000|2021-11-18 02:56:00|88574.8|88524.8|88574.2|88524.2|88577|88527|88572.5|88522.5|35
1637204170000|2021-11-18 02:56:10|88574.7|88524.7|88572.6|88522.6|88575.2|88525.2|88572.3|88522.3|42
1637204180000|2021-11-18 02:56:20|88572.7|88522.7|88568.9|88518.9|88573.4|88523.4|88568.9|88518.9|38
1637204190000|2021-11-18 02:56:30|88569.4|88519.4|88565.4|88515.4|88569.8|88519.8|88564.7|88514.7|31
1637204200000|2021-11-18 02:56:40|88565.5|88515.5|88567.6|88517.6|88569.3|88519.3|88563.6|88513.6|30
1637204210000|2021-11-18 02:56:50|88567.7|88517.7|88569|88519|88570.6|88520.6|88567.3|88517.3|29
1637204220000|2021-11-18 02:57:00|88566.6|88516.6|88567.7|88517.7|88568.4|88518.4|88566.2|88516.2|28
1637204230000|2021-11-18 02:57:10|88567.5|88517.5|88566.9|88516.9|88567.6|88517.6|88566.8|88516.8|18
1637204240000|2021-11-18 02:57:20|88566.8|88516.8|88566.6|88516.6|88567.6|88517.6|88566.6|88516.6|21
1637204250000|2021-11-18 02:57:30|88566.8|88516.8|88566|88516|88567.8|88517.8|88565.4|88515.4|33
1637204260000|2021-11-18 02:57:40|88566.1|88516.1|88567.3|88517.3|88569.8|88519.8|88566.1|88516.1|35
1637204270000|2021-11-18 02:57:50|88567|88517|88567|88517|88567.4|88517.4|88566.1|88516.1|26
1637204280000|2021-11-18 02:58:00|88566.8|88516.8|88583.8|88533.8|88590.6|88540.6|88566.8|88516.8|49
1637204290000|2021-11-18 02:58:10|88583.6|88533.6|88581.7|88531.7|88584.2|88534.2|88579.6|88529.6|45
1637204300000|2021-11-18 02:58:20|88582.1|88532.1|88573.2|88523.2|88583|88533|88573.1|88523.1|50
1637204310000|2021-11-18 02:58:30|88572.7|88522.7|88571.5|88521.5|88573.1|88523.1|88571.5|88521.5|34
1637204320000|2021-11-18 02:58:40|88571.1|88521.1|88570.7|88520.7|88573|88523|88569.1|88519.1|38
1637204330000|2021-11-18 02:58:50|88571.4|88521.4|88570.7|88520.7|88571.9|88521.9|88570.1|88520.1|22
1637204340000|2021-11-18 02:59:00|88571|88521|88572.2|88522.2|88572.3|88522.3|88570.5|88520.5|21
1637204350000|2021-11-18 02:59:10|88572.4|88522.4|88571.1|88521.1|88572.4|88522.4|88570.8|88520.8|24
1637204360000|2021-11-18 02:59:20|88571.2|88521.2|88572|88522|88572|88522|88570.5|88520.5|27
1637204370000|2021-11-18 02:59:30|88570.9|88520.9|88570.7|88520.7|88571.2|88521.2|88570.5|88520.5|19
1637204380000|2021-11-18 02:59:40|88570.6|88520.6|88571.3|88521.3|88572.1|88522.1|88570.6|88520.6|19
1637204390000|2021-11-18 02:59:50|88571.5|88521.5|88570.2|88520.2|88571.9|88521.9|88569.4|88519.4|16
1637204400000|2021-11-18 03:00:00|88570.4|88520.4|88577.9|88527.9|88579.1|88529.1|88570.2|88520.2|35
1637204410000|2021-11-18 03:00:10|88578.1|88528.1|88572.4|88522.4|88578.8|88528.8|88572.4|88522.4|31
1637204420000|2021-11-18 03:00:20|88572.9|88522.9|88574.2|88524.2|88574.2|88524.2|88572.4|88522.4|23
1637204430000|2021-11-18 03:00:30|88574.3|88524.3|88574.4|88524.4|88575.2|88525.2|88573.8|88523.8|14
1637204440000|2021-11-18 03:00:40|88574.1|88524.1|88572.4|88522.4|88574.1|88524.1|88572.2|88522.2|22
1637204450000|2021-11-18 03:00:50|88572.1|88522.1|88576.6|88526.6|88578.3|88528.3|88572.1|88522.1|39
1637204460000|2021-11-18 03:01:00|88576.3|88526.3|88576.6|88526.6|88577|88527|88576.1|88526.1|22
1637204470000|2021-11-18 03:01:10|88576.5|88526.5|88576.5|88526.5|88576.7|88526.7|88576.2|88526.2|12
1637204480000|2021-11-18 03:01:20|88576.9|88526.9|88574.6|88524.6|88577.2|88527.2|88574.6|88524.6|22
1637204490000|2021-11-18 03:01:30|88573.6|88523.6|88571.9|88521.9|88573.6|88523.6|88570.2|88520.2|22
1637204500000|2021-11-18 03:01:40|88572.1|88522.1|88572.8|88522.8|88572.8|88522.8|88571.6|88521.6|19
1637204510000|2021-11-18 03:01:50|88572.3|88522.3|88568.7|88518.7|88572.3|88522.3|88568.3|88518.3|28
1637204520000|2021-11-18 03:02:00|88568.8|88518.8|88565|88515|88568.8|88518.8|88565|88515|31
1637204530000|2021-11-18 03:02:10|88564.9|88514.9|88568|88518|88568.1|88518.1|88563.1|88513.1|46
1637204540000|2021-11-18 03:02:20|88567.9|88517.9|88567.4|88517.4|88567.9|88517.9|88565.8|88515.8|28
1637204550000|2021-11-18 03:02:30|88567.3|88517.3|88566.2|88516.2|88567.3|88517.3|88565.5|88515.5|16
1637204560000|2021-11-18 03:02:40|88566.7|88516.7|88564.1|88514.1|88567.9|88517.9|88563.7|88513.7|24
1637204570000|2021-11-18 03:02:50|88563.9|88513.9|88565|88515|88565.6|88515.6|88561.6|88511.6|30
1637204580000|2021-11-18 03:03:00|88565.3|88515.3|88563.6|88513.6|88565.4|88515.4|88563.6|88513.6|16
1637204590000|2021-11-18 03:03:10|88563.1|88513.1|88564.1|88514.1|88566.5|88516.5|88563.1|88513.1|27
1637204600000|2021-11-18 03:03:20|88564.4|88514.4|88565.2|88515.2|88567.5|88517.5|88564.1|88514.1|34
1637204610000|2021-11-18 03:03:30|88564.9|88514.9|88569.1|88519.1|88569.1|88519.1|88564.5|88514.5|32
1637204620000|2021-11-18 03:03:40|88570|88520|88566.2|88516.2|88570|88520|88566.2|88516.2|28
1637204630000|2021-11-18 03:03:50|88566.4|88516.4|88567|88517|88570.4|88520.4|88566.3|88516.3|33
1637204640000|2021-11-18 03:04:00|88566.8|88516.8|88568.6|88518.6|88569.8|88519.8|88566.5|88516.5|18
1637204650000|2021-11-18 03:04:10|88569|88519|88568.8|88518.8|88570.4|88520.4|88567.8|88517.8|22
1637204660000|2021-11-18 03:04:20|88569.1|88519.1|88570.5|88520.5|88570.5|88520.5|88567.8|88517.8|29
1637204670000|2021-11-18 03:04:30|88571.3|88521.3|88571.7|88521.7|88572.2|88522.2|88570.6|88520.6|27
1637204680000|2021-11-18 03:04:40|88573.1|88523.1|88571.5|88521.5|88574.9|88524.9|88571.5|88521.5|37
1637204690000|2021-11-18 03:04:50|88570.8|88520.8|88569.6|88519.6|88571.5|88521.5|88569.5|88519.5|29
1637204700000|2021-11-18 03:05:00|88569.8|88519.8|88570.4|88520.4|88570.7|88520.7|88568.8|88518.8|28
1637204710000|2021-11-18 03:05:10|88570.5|88520.5|88566.3|88516.3|88570.7|88520.7|88565.5|88515.5|29
1637204720000|2021-11-18 03:05:20|88566|88516|88568.3|88518.3|88569.1|88519.1|88564.9|88514.9|25
1637204730000|2021-11-18 03:05:30|88568.2|88518.2|88567.2|88517.2|88569.1|88519.1|88566.9|88516.9|20
1637204740000|2021-11-18 03:05:40|88567|88517|88566.2|88516.2|88567.4|88517.4|88565.7|88515.7|27
1637204750000|2021-11-18 03:05:50|88566.6|88516.6|88567.9|88517.9|88568.5|88518.5|88566.3|88516.3|25
1637204760000|2021-11-18 03:06:00|88568.1|88518.1|88566.4|88516.4|88568.1|88518.1|88566|88516|20
1637204770000|2021-11-18 03:06:10|88566.2|88516.2|88567.3|88517.3|88568.3|88518.3|88565.9|88515.9|19
1637204780000|2021-11-18 03:06:20|88567|88517|88566.1|88516.1|88567.7|88517.7|88566.1|88516.1|32
1637204790000|2021-11-18 03:06:30|88566.6|88516.6|88561.9|88511.9|88566.7|88516.7|88561.5|88511.5|34
1637204800000|2021-11-18 03:06:40|88562.6|88512.6|88563.2|88513.2|88564.8|88514.8|88562|88512|30
1637204810000|2021-11-18 03:06:50|88563.1|88513.1|88561.4|88511.4|88563.1|88513.1|88561.3|88511.3|15
1637204820000|2021-11-18 03:07:00|88561.9|88511.9|88561.1|88511.1|88561.9|88511.9|88561.1|88511.1|18
1637204830000|2021-11-18 03:07:10|88561.2|88511.2|88568.6|88518.6|88568.6|88518.6|88559.5|88509.5|37
1637204840000|2021-11-18 03:07:20|88569.8|88519.8|88535.9|88485.9|88569.8|88519.8|88517.1|88467.1|47
1637204850000|2021-11-18 03:07:30|88535.4|88485.4|88521.5|88471.5|88537.1|88487.1|88520.4|88470.4|72
1637204860000|2021-11-18 03:07:40|88523.2|88473.2|88527.5|88477.5|88532|88482|88516.2|88466.2|63
1637204870000|2021-11-18 03:07:50|88527.1|88477.1|88526.1|88476.1|88529.9|88479.9|88526|88476|24
1637204880000|2021-11-18 03:08:00|88526.2|88476.2|88536.7|88486.7|88548.7|88490.5|88526.1|88476.1|44
1637204890000|2021-11-18 03:08:10|88537.3|88487.3|88538.5|88488.5|88541|88491|88536.9|88486.9|18
1637204900000|2021-11-18 03:08:20|88538.8|88488.8|88537.2|88487.2|88540.2|88490.2|88536.9|88486.9|14
1637204910000|2021-11-18 03:08:30|88536.9|88486.9|88536.1|88486.1|88536.9|88486.9|88535.3|88485.3|15
1637204920000|2021-11-18 03:08:40|88535.7|88485.7|88535.6|88485.6|88535.8|88485.8|88534.2|88484.2|14
1637204930000|2021-11-18 03:08:50|88535.5|88485.5|88534.4|88484.4|88535.6|88485.6|88534.4|88484.4|7
1637204940000|2021-11-18 03:09:00|88534.9|88484.9|88536.2|88486.2|88536.7|88486.7|88534.5|88484.5|28
1637204950000|2021-11-18 03:09:10|88536|88486|88535.3|88485.3|88536.2|88486.2|88535.1|88485.1|25
1637204960000|2021-11-18 03:09:20|88535.4|88485.4|88536.3|88486.3|88536.3|88486.3|88534.8|88484.8|15
1637204970000|2021-11-18 03:09:30|88536.1|88486.1|88535.5|88485.5|88536.8|88486.8|88535.3|88485.3|14
1637204980000|2021-11-18 03:09:40|88535.4|88485.4|88538.8|88488.8|88539.6|88489.6|88535.4|88485.4|30
1637204990000|2021-11-18 03:09:50|88539.2|88489.2|88545.7|88495.7|88545.9|88495.9|88539.1|88489.1|25
1637205000000|2021-11-18 03:10:00|88545.9|88495.9|88549.7|88499.7|88549.7|88499.7|88543.9|88493.9|40
1637205010000|2021-11-18 03:10:10|88549.8|88499.8|88547.2|88497.2|88550.2|88500.2|88546.2|88496.2|30
1637205020000|2021-11-18 03:10:20|88547.3|88497.3|88551.8|88501.8|88552.2|88502.2|88547.2|88497.2|21
1637205030000|2021-11-18 03:10:30|88554.4|88504.4|88557.1|88507.1|88558.3|88508.3|88554.4|88504.4|41
1637205040000|2021-11-18 03:10:40|88557|88507|88560.9|88510.9|88561.9|88511.9|88556.4|88506.4|30
1637205050000|2021-11-18 03:10:50|88561.2|88511.2|88558.7|88508.7|88561.2|88511.2|88558.7|88508.7|30
1637205060000|2021-11-18 03:11:00|88558.9|88508.9|88559.8|88509.8|88562.1|88512.1|88558|88508|35
1637205070000|2021-11-18 03:11:10|88559.5|88509.5|88557.8|88507.8|88559.5|88509.5|88556.7|88506.7|24
1637205080000|2021-11-18 03:11:20|88558|88508|88564.6|88514.6|88565|88515|88556.5|88506.5|40
1637205090000|2021-11-18 03:11:30|88564.9|88514.9|88562.9|88512.9|88565.1|88515.1|88560.5|88510.5|39
1637205100000|2021-11-18 03:11:40|88562.3|88512.3|88565.1|88515.1|88567.7|88517.7|88562.1|88512.1|10
1637205110000|2021-11-18 03:11:50|88565.2|88515.2|88565.2|88515.2|88566.7|88516.7|88564.1|88514.1|26
1637205120000|2021-11-18 03:12:00|88565.3|88515.3|88563.8|88513.8|88565.3|88515.3|88563.1|88513.1|25
1637205130000|2021-11-18 03:12:10|88563.7|88513.7|88569.5|88519.5|88570.5|88520.5|88563.7|88513.7|29
1637205140000|2021-11-18 03:12:20|88569.7|88519.7|88568.5|88518.5|88569.7|88519.7|88567.7|88517.7|15
1637205150000|2021-11-18 03:12:30|88568.7|88518.7|88564.8|88514.8|88568.7|88518.7|88564.8|88514.8|25
1637205160000|2021-11-18 03:12:40|88564.6|88514.6|88569.6|88519.6|88569.9|88519.9|88564.6|88514.6|24
1637205170000|2021-11-18 03:12:50|88569.4|88519.4|88568.9|88518.9|88569.4|88519.4|88566.9|88516.9|32
1637205180000|2021-11-18 03:13:00|88568.7|88518.7|88569|88519|88569.8|88519.8|88568.5|88518.5|16
1637205190000|2021-11-18 03:13:10|88568.8|88518.8|88572|88522|88573.9|88523.9|88567.7|88517.7|33
1637205200000|2021-11-18 03:13:20|88573.1|88523.1|88572.1|88522.1|88574.3|88524.3|88571.9|88521.9|27
1637205210000|2021-11-18 03:13:30|88571.9|88521.9|88574.3|88524.3|88574.3|88524.3|88571.9|88521.9|28
1637205220000|2021-11-18 03:13:40|88574.2|88524.2|88576|88526|88579|88529|88574.2|88524.2|28
1637205230000|2021-11-18 03:13:50|88576.3|88526.3|88578.8|88528.8|88579.2|88529.2|88576.3|88526.3|27
1637205240000|2021-11-18 03:14:00|88579.2|88529.2|88583.3|88533.3|88583.3|88533.3|88579|88529|36
1637205250000|2021-11-18 03:14:10|88583.4|88533.4|88589|88539|88590.7|88540.7|88583.4|88533.4|42
1637205260000|2021-11-18 03:14:20|88588.8|88538.8|88588.7|88538.7|88590.3|88540.3|88588.5|88538.5|27
1637205270000|2021-11-18 03:14:30|88588.5|88538.5|88588.5|88538.5|88591.8|88541.8|88587.8|88537.8|22
1637205280000|2021-11-18 03:14:40|88588.3|88538.3|88589.5|88539.5|88590|88540|88587.1|88537.1|35
1637205290000|2021-11-18 03:14:50|88588.9|88538.9|88590|88540|88593.8|88543.8|88587.4|88537.4|16
1637205300000|2021-11-18 03:15:00|88589.5|88539.5|88591.4|88541.4|88593.2|88543.2|88589|88539|46
1637205310000|2021-11-18 03:15:10|88591.2|88541.2|88592.3|88542.3|88593.9|88543.9|88591.2|88541.2|23
1637205320000|2021-11-18 03:15:20|88591.8|88541.8|88590.5|88540.5|88592.5|88542.5|88588.8|88538.8|28
1637205330000|2021-11-18 03:15:30|88590.4|88540.4|88593.9|88543.9|88594.9|88544.9|88587|88537|32
1637205340000|2021-11-18 03:15:40|88594.3|88544.3|88592.5|88542.5|88595|88545|88592.2|88542.2|23
1637205350000|2021-11-18 03:15:50|88592.4|88542.4|88591.4|88541.4|88592.4|88542.4|88591.1|88541.1|10
1637205360000|2021-11-18 03:16:00|88591.8|88541.8|88589.5|88539.5|88592.2|88542.2|88588.8|88538.8|30
1637205370000|2021-11-18 03:16:10|88589|88539|88590.8|88540.8|88591.5|88541.5|88588.5|88538.5|26
1637205380000|2021-11-18 03:16:20|88591.1|88541.1|88592.5|88542.5|88592.5|88542.5|88590.3|88540.3|24
1637205390000|2021-11-18 03:16:30|88591.9|88541.9|88603.4|88553.4|88605.3|88555.3|88591.4|88541.4|40
1637205400000|2021-11-18 03:16:40|88604.2|88554.2|88602.2|88552.2|88605.2|88555.2|88601.9|88551.9|32
1637205410000|2021-11-18 03:16:50|88601.7|88551.7|88599.7|88549.7|88602|88552|88599.2|88549.2|31
1637205420000|2021-11-18 03:17:00|88599.3|88549.3|88600.8|88550.8|88601.5|88551.5|88598.6|88548.6|23
1637205430000|2021-11-18 03:17:10|88600|88550|88600|88550|88601.6|88551.6|88598.3|88548.3|28
1637205440000|2021-11-18 03:17:20|88600.1|88550.1|88600.1|88550.1|88600.4|88550.4|88599.4|88549.4|22
1637205450000|2021-11-18 03:17:30|88600.2|88550.2|88601.7|88551.7|88606|88556|88600.2|88550.2|19
1637205460000|2021-11-18 03:17:40|88601.9|88551.9|88603.9|88553.9|88605|88555|88601.9|88551.9|17
1637205470000|2021-11-18 03:17:50|88603.8|88553.8|88601.5|88551.5|88605.8|88555.8|88601.4|88551.4|34
1637205480000|2021-11-18 03:18:00|88601.4|88551.4|88602.4|88552.4|88604.3|88554.3|88601|88551|27
1637205490000|2021-11-18 03:18:10|88602.5|88552.5|88604.1|88554.1|88605|88555|88602|88552|26
1637205500000|2021-11-18 03:18:20|88604|88554|88602.4|88552.4|88604|88554|88600.8|88550.8|23
1637205510000|2021-11-18 03:18:30|88606.4|88556.4|88607.1|88557.1|88607.8|88557.8|88605.4|88555.4|35
1637205520000|2021-11-18 03:18:40|88607.3|88557.3|88607|88557|88607.3|88557.3|88606.9|88556.9|10
1637205530000|2021-11-18 03:18:50|88606.6|88556.6|88606.4|88556.4|88610.3|88560.3|88606.3|88556.3|14
1637205540000|2021-11-18 03:19:00|88606.2|88556.2|88607|88557|88609.4|88559.4|88604|88554|18
1637205550000|2021-11-18 03:19:10|88607.6|88557.6|88606.1|88556.1|88609.8|88559.8|88604|88554|23
1637205560000|2021-11-18 03:19:20|88610.6|88560.6|88605.5|88555.5|88610.6|88560.6|88601.7|88551.7|28
1637205570000|2021-11-18 03:19:30|88607.1|88557.1|88606.7|88556.7|88607.4|88557.4|88604.8|88554.8|28
1637205580000|2021-11-18 03:19:40|88609.3|88559.3|88610.6|88560.6|88611.7|88561.7|88606.8|88556.8|42
1637205590000|2021-11-18 03:19:50|88610.3|88560.3|88612.3|88562.3|88612.3|88562.3|88610.3|88560.3|19
1637205600000|2021-11-18 03:20:00|88612.2|88562.2|88615.8|88565.8|88618.3|88568.3|88611.3|88561.3|27
1637205610000|2021-11-18 03:20:10|88616.2|88566.2|88614.9|88564.9|88616.2|88566.2|88614.5|88564.5|11
1637205620000|2021-11-18 03:20:20|88614.7|88564.7|88614.5|88564.5|88614.9|88564.9|88614|88564|17
1637205630000|2021-11-18 03:20:30|88614|88564|88613|88563|88615.3|88565.3|88612.3|88562.3|34
1637205640000|2021-11-18 03:20:40|88612.6|88562.6|88612.5|88562.5|88613.5|88563.5|88611.6|88561.6|27
1637205650000|2021-11-18 03:20:50|88612.1|88562.1|88614|88564|88614.3|88564.3|88612.1|88562.1|22
1637205660000|2021-11-18 03:21:00|88613.8|88563.8|88611.7|88561.7|88614.5|88564.5|88610.3|88560.3|22
1637205670000|2021-11-18 03:21:10|88611.2|88561.2|88610.3|88560.3|88611.9|88561.9|88610|88560|19
1637205680000|2021-11-18 03:21:20|88610.6|88560.6|88611.3|88561.3|88612.7|88562.7|88609.8|88559.8|21
1637205690000|2021-11-18 03:21:30|88610.1|88560.1|88611.2|88561.2|88612|88562|88608.7|88558.7|26
1637205700000|2021-11-18 03:21:40|88611|88561|88611.6|88561.6|88614.5|88564.5|88610.6|88560.6|31
1637205710000|2021-11-18 03:21:50|88611|88561|88603.6|88553.6|88611|88561|88603.6|88553.6|34
1637205720000|2021-11-18 03:22:00|88604.4|88554.4|88604.7|88554.7|88606.1|88556.1|88603.2|88553.2|14
1637205730000|2021-11-18 03:22:10|88604.9|88554.9|88607.2|88557.2|88607.5|88557.5|88604.9|88554.9|17
1637205740000|2021-11-18 03:22:20|88607|88557|88608.1|88558.1|88608.2|88558.2|88607|88557|18
1637205750000|2021-11-18 03:22:30|88607.6|88557.6|88607.8|88557.8|88607.9|88557.9|88606.6|88556.6|19
1637205760000|2021-11-18 03:22:40|88608.2|88558.2|88604.7|88554.7|88608.2|88558.2|88602.8|88552.8|25
1637205770000|2021-11-18 03:22:50|88604.3|88554.3|88604.8|88554.8|88605.1|88555.1|88603.5|88553.5|26
1637205780000|2021-11-18 03:23:00|88604.9|88554.9|88604.7|88554.7|88609.5|88559.5|88604.2|88554.2|40
1637205790000|2021-11-18 03:23:10|88604.6|88554.6|88604.9|88554.9|88607.5|88557.5|88604.2|88554.2|29
1637205800000|2021-11-18 03:23:20|88604.6|88554.6|88604.6|88554.6|88606.3|88556.3|88604.3|88554.3|20
1637205810000|2021-11-18 03:23:30|88604.5|88554.5|88605.7|88555.7|88605.7|88555.7|88604.5|88554.5|13
1637205820000|2021-11-18 03:23:40|88605.9|88555.9|88609.5|88559.5|88609.5|88559.5|88605.9|88555.9|25
1637205830000|2021-11-18 03:23:50|88608.5|88558.5|88608|88558|88610.4|88560.4|88607.6|88557.6|18
1637205840000|2021-11-18 03:24:00|88607.5|88557.5|88608.4|88558.4|88608.4|88558.4|88607.2|88557.2|15
1637205850000|2021-11-18 03:24:10|88608.5|88558.5|88598.3|88548.3|88609|88559|88598.3|88548.3|27
1637205860000|2021-11-18 03:24:20|88599.5|88549.5|88596.1|88546.1|88599.9|88549.9|88594.5|88544.5|37
1637205870000|2021-11-18 03:24:30|88596.2|88546.2|88597|88547|88597.5|88547.5|88595.7|88545.7|28
1637205880000|2021-11-18 03:24:40|88598.8|88548.8|88596.5|88546.5|88598.8|88548.8|88596.4|88546.4|35
1637205890000|2021-11-18 03:24:50|88596.7|88546.7|88595.5|88545.5|88597.2|88547.2|88595.1|88545.1|27
1637205900000|2021-11-18 03:25:00|88595.7|88545.7|88595.8|88545.8|88596.2|88546.2|88595.7|88545.7|15
1637205910000|2021-11-18 03:25:10|88596.3|88546.3|88597.7|88547.7|88597.7|88547.7|88594.2|88544.2|5
1637205920000|2021-11-18 03:25:20|88598.1|88548.1|88594.7|88544.7|88598.1|88548.1|88594.2|88544.2|16
1637205930000|2021-11-18 03:25:30|88594.1|88544.1|88596.1|88546.1|88596.3|88546.3|88593.9|88543.9|32
1637205940000|2021-11-18 03:25:40|88594.8|88544.8|88594.2|88544.2|88595.4|88545.4|88594.2|88544.2|16
1637205950000|2021-11-18 03:25:50|88594.3|88544.3|88595.5|88545.5|88596.7|88546.7|88594.2|88544.2|19
1637205960000|2021-11-18 03:26:00|88595.6|88545.6|88593.9|88543.9|88595.6|88545.6|88593.9|88543.9|19
1637205970000|2021-11-18 03:26:10|88594.9|88544.9|88588.6|88538.6|88594.9|88544.9|88586.7|88536.7|40
1637205980000|2021-11-18 03:26:20|88588.7|88538.7|88592.8|88542.8|88592.9|88542.9|88588.1|88538.1|25
1637205990000|2021-11-18 03:26:30|88592.6|88542.6|88594.8|88544.8|88595.4|88545.4|88592.4|88542.4|34
1637206000000|2021-11-18 03:26:40|88594.3|88544.3|88595.1|88545.1|88595.5|88545.5|88594.3|88544.3|16
1637206010000|2021-11-18 03:26:50|88595|88545|88594.9|88544.9|88595|88545|88594|88544|13
1637206020000|2021-11-18 03:27:00|88594.5|88544.5|88593.8|88543.8|88594.5|88544.5|88593.8|88543.8|13
1637206030000|2021-11-18 03:27:10|88594.2|88544.2|88596|88546|88596.6|88546.6|88593.5|88543.5|11
1637206040000|2021-11-18 03:27:20|88594.7|88544.7|88593.9|88543.9|88594.8|88544.8|88593.2|88543.2|15
1637206050000|2021-11-18 03:27:30|88593.5|88543.5|88593.5|88543.5|88596|88546|88593.5|88543.5|12
1637206060000|2021-11-18 03:27:40|88593.8|88543.8|88595.6|88545.6|88595.7|88545.7|88593.8|88543.8|15
1637206070000|2021-11-18 03:27:50|88595.7|88545.7|88594.2|88544.2|88595.8|88545.8|88593.7|88543.7|12
1637206080000|2021-11-18 03:28:00|88594.4|88544.4|88597.8|88547.8|88598.5|88548.5|88594.4|88544.4|29
1637206090000|2021-11-18 03:28:10|88597.3|88547.3|88598.2|88548.2|88599.4|88549.4|88597.2|88547.2|15
1637206100000|2021-11-18 03:28:20|88598.4|88548.4|88598.7|88548.7|88599.5|88549.5|88598.2|88548.2|17
1637206110000|2021-11-18 03:28:30|88598.8|88548.8|88596.2|88546.2|88599.6|88549.6|88596.2|88546.2|22
1637206120000|2021-11-18 03:28:40|88596.3|88546.3|88595.3|88545.3|88596.6|88546.6|88595.1|88545.1|13
1637206130000|2021-11-18 03:28:50|88595|88545|88596.7|88546.7|88597.2|88547.2|88594.9|88544.9|11
1637206140000|2021-11-18 03:29:00|88596|88546|88595.2|88545.2|88596.3|88546.3|88595.2|88545.2|8
1637206150000|2021-11-18 03:29:10|88595.1|88545.1|88596.3|88546.3|88596.8|88546.8|88594.3|88544.3|34
1637206160000|2021-11-18 03:29:20|88596.5|88546.5|88594.4|88544.4|88596.5|88546.5|88593.9|88543.9|26
1637206170000|2021-11-18 03:29:30|88594.2|88544.2|88594.7|88544.7|88595.9|88545.9|88594|88544|25
1637206180000|2021-11-18 03:29:40|88595.1|88545.1|88594|88544|88599.1|88549.1|88593.7|88543.7|27
1637206190000|2021-11-18 03:29:50|88594.6|88544.6|88595.2|88545.2|88596.3|88546.3|88592|88542|21
1637206200000|2021-11-18 03:30:00|88592.2|88542.2|88595|88545|88597.9|88547.9|88592|88542|27
1637206210000|2021-11-18 03:30:10|88594.2|88544.2|88594.8|88544.8|88596.3|88546.3|88593.3|88543.3|28
1637206220000|2021-11-18 03:30:20|88595|88545|88591.2|88541.2|88595.1|88545.1|88590.9|88540.9|28
1637206230000|2021-11-18 03:30:30|88591|88541|88585.4|88535.4|88593.3|88543.3|88585.3|88535.3|33
1637206240000|2021-11-18 03:30:40|88584.4|88534.4|88585.3|88535.3|88585.9|88535.9|88584.4|88534.4|22
1637206250000|2021-11-18 03:30:50|88585.2|88535.2|88587.8|88537.8|88587.8|88537.8|88585.2|88535.2|19
1637206260000|2021-11-18 03:31:00|88589.3|88539.3|88590.2|88540.2|88590.2|88540.2|88589.3|88539.3|18
1637206270000|2021-11-18 03:31:10|88590.3|88540.3|88587.6|88537.6|88590.4|88540.4|88586.4|88536.4|34
1637206280000|2021-11-18 03:31:20|88587.5|88537.5|88588.9|88538.9|88588.9|88538.9|88586.3|88536.3|28
1637206290000|2021-11-18 03:31:30|88588.7|88538.7|88586.5|88536.5|88589.8|88539.8|88585.3|88535.3|25
1637206300000|2021-11-18 03:31:40|88586.4|88536.4|88586.7|88536.7|88587.2|88537.2|88586.4|88536.4|8
1637206310000|2021-11-18 03:31:50|88586.9|88536.9|88586.3|88536.3|88587.3|88537.3|88586.3|88536.3|6
1637206320000|2021-11-18 03:32:00|88586.7|88536.7|88586.4|88536.4|88588.7|88538.7|88586|88536|12
1637206330000|2021-11-18 03:32:10|88585.5|88535.5|88585.8|88535.8|88587.3|88537.3|88585.5|88535.5|20
1637206340000|2021-11-18 03:32:20|88585.5|88535.5|88583|88533|88585.8|88535.8|88582.6|88532.6|16
1637206350000|2021-11-18 03:32:30|88583.5|88533.5|88584.6|88534.6|88587|88537|88582|88532|33
1637206360000|2021-11-18 03:32:40|88584.4|88534.4|88579.5|88529.5|88584.6|88534.6|88578.4|88528.4|20
1637206370000|2021-11-18 03:32:50|88579.4|88529.4|88577.2|88527.2|88579.7|88529.7|88576.8|88526.8|16
1637206380000|2021-11-18 03:33:00|88578.2|88528.2|88578.1|88528.1|88579|88529|88577.7|88527.7|16
1637206390000|2021-11-18 03:33:10|88578.4|88528.4|88573.8|88523.8|88579.6|88529.6|88573.8|88523.8|18
1637206400000|2021-11-18 03:33:20|88574.7|88524.7|88574.5|88524.5|88575.3|88525.3|88574.1|88524.1|26
1637206410000|2021-11-18 03:33:30|88574.8|88524.8|88575.8|88525.8|88576.1|88526.1|88573.9|88523.9|11
1637206420000|2021-11-18 03:33:40|88575.9|88525.9|88575.9|88525.9|88576.8|88526.8|88575.9|88525.9|15
1637206430000|2021-11-18 03:33:50|88575.4|88525.4|88573|88523|88576.8|88526.8|88573|88523|32
1637206440000|2021-11-18 03:34:00|88573.3|88523.3|88575.3|88525.3|88576.6|88526.6|88572.9|88522.9|14
1637206450000|2021-11-18 03:34:10|88574.9|88524.9|88572.8|88522.8|88575|88525|88572.8|88522.8|21
1637206460000|2021-11-18 03:34:20|88573.1|88523.1|88577.3|88527.3|88577.7|88527.7|88572.6|88522.6|23
1637206470000|2021-11-18 03:34:30|88577.2|88527.2|88577.4|88527.4|88578.1|88528.1|88576.9|88526.9|23
1637206480000|2021-11-18 03:34:40|88577.5|88527.5|88577.4|88527.4|88579.3|88529.3|88577.4|88527.4|19
1637206490000|2021-11-18 03:34:50|88577.3|88527.3|88576.6|88526.6|88577.3|88527.3|88575.4|88525.4|23
1637206500000|2021-11-18 03:35:00|88576.7|88526.7|88576.7|88526.7|88577.3|88527.3|88575.5|88525.5|22
1637206510000|2021-11-18 03:35:10|88576.5|88526.5|88571.5|88521.5|88576.7|88526.7|88571.5|88521.5|26
1637206520000|2021-11-18 03:35:20|88571.9|88521.9|88571.3|88521.3|88573.9|88523.9|88568.9|88518.9|28
1637206530000|2021-11-18 03:35:30|88570.6|88520.6|88571.8|88521.8|88571.8|88521.8|88569.5|88519.5|25
1637206540000|2021-11-18 03:35:40|88572|88522|88571.6|88521.6|88573.6|88523.6|88571.4|88521.4|23
1637206550000|2021-11-18 03:35:50|88571.5|88521.5|88566.5|88516.5|88571.5|88521.5|88566.5|88516.5|26
1637206560000|2021-11-18 03:36:00|88566.6|88516.6|88565.3|88515.3|88567.3|88517.3|88564.8|88514.8|26
1637206570000|2021-11-18 03:36:10|88565.2|88515.2|88567.4|88517.4|88567.7|88517.7|88565|88515|20
1637206580000|2021-11-18 03:36:20|88567.1|88517.1|88566.7|88516.7|88567.2|88517.2|88566.3|88516.3|12
1637206590000|2021-11-18 03:36:30|88566.5|88516.5|88566.3|88516.3|88567.1|88517.1|88565.8|88515.8|19
1637206600000|2021-11-18 03:36:40|88566|88516|88569.7|88519.7|88570.3|88520.3|88563.5|88513.5|30
1637206610000|2021-11-18 03:36:50|88569.6|88519.6|88572.2|88522.2|88572.9|88522.9|88569.6|88519.6|22
1637206620000|2021-11-18 03:37:00|88571.4|88521.4|88571.9|88521.9|88572.1|88522.1|88571.2|88521.2|15
1637206630000|2021-11-18 03:37:10|88571.8|88521.8|88571.3|88521.3|88572.1|88522.1|88570.5|88520.5|17
1637206640000|2021-11-18 03:37:20|88571.2|88521.2|88569.8|88519.8|88571.2|88521.2|88569|88519|19
1637206650000|2021-11-18 03:37:30|88569.9|88519.9|88573.8|88523.8|88574.3|88524.3|88569.8|88519.8|28
1637206660000|2021-11-18 03:37:40|88573.5|88523.5|88572.8|88522.8|88574.9|88524.9|88572.5|88522.5|33
1637206670000|2021-11-18 03:37:50|88572.7|88522.7|88574.3|88524.3|88574.7|88524.7|88572.7|88522.7|18
1637206680000|2021-11-18 03:38:00|88574.4|88524.4|88575.3|88525.3|88576|88526|88574.2|88524.2|10
1637206690000|2021-11-18 03:38:10|88575.7|88525.7|88573.7|88523.7|88575.7|88525.7|88573.7|88523.7|8
1637206700000|2021-11-18 03:38:20|88573.8|88523.8|88574.9|88524.9|88577.6|88527.6|88573.6|88523.6|14
1637206710000|2021-11-18 03:38:30|88574.3|88524.3|88573.4|88523.4|88574.5|88524.5|88573|88523|14
1637206720000|2021-11-18 03:38:40|88573.2|88523.2|88573.9|88523.9|88573.9|88523.9|88573.2|88523.2|12
1637206730000|2021-11-18 03:38:50|88574.3|88524.3|88574.9|88524.9|88575.8|88525.8|88574.2|88524.2|10
1637206740000|2021-11-18 03:39:00|88575.1|88525.1|88575.6|88525.6|88576.8|88526.8|88574.5|88524.5|13
1637206750000|2021-11-18 03:39:10|88575.5|88525.5|88574.8|88524.8|88576|88526|88574.1|88524.1|13
1637206760000|2021-11-18 03:39:20|88574.6|88524.6|88579.7|88529.7|88579.7|88529.7|88574.4|88524.4|24
1637206770000|2021-11-18 03:39:30|88579.9|88529.9|88586.7|88536.7|88587.4|88537.4|88579.4|88529.4|51
1637206780000|2021-11-18 03:39:40|88586.9|88536.9|88587.9|88537.9|88590|88540|88585.5|88535.5|51
1637206790000|2021-11-18 03:39:50|88587.5|88537.5|88592.2|88542.2|88592.2|88542.2|88585.7|88535.7|43
1637206800000|2021-11-18 03:40:00|88591.9|88541.9|88591|88541|88592.3|88542.3|88590.9|88540.9|39
1637206810000|2021-11-18 03:40:10|88591.1|88541.1|88590.5|88540.5|88591.3|88541.3|88590.1|88540.1|18
1637206820000|2021-11-18 03:40:20|88590.4|88540.4|88595.1|88545.1|88595.1|88545.1|88590.4|88540.4|17
1637206830000|2021-11-18 03:40:30|88595|88545|88595.7|88545.7|88596|88546|88594.5|88544.5|46
1637206840000|2021-11-18 03:40:40|88595.8|88545.8|88599|88549|88600.1|88550.1|88595.2|88545.2|43
1637206850000|2021-11-18 03:40:50|88599.7|88549.7|88598.9|88548.9|88599.7|88549.7|88598.5|88548.5|9
1637206860000|2021-11-18 03:41:00|88599.5|88549.5|88599.7|88549.7|88601|88551|88599|88549|27
1637206870000|2021-11-18 03:41:10|88599.8|88549.8|88598.8|88548.8|88599.9|88549.9|88598.3|88548.3|25
1637206880000|2021-11-18 03:41:20|88598.7|88548.7|88599.1|88549.1|88600.7|88550.7|88598.7|88548.7|32
1637206890000|2021-11-18 03:41:30|88598.7|88548.7|88594.2|88544.2|88598.7|88548.7|88593.7|88543.7|28
1637206900000|2021-11-18 03:41:40|88594.3|88544.3|88596.5|88546.5|88596.9|88546.9|88594.1|88544.1|25
1637206910000|2021-11-18 03:41:50|88596.9|88546.9|88584.4|88534.4|88597.1|88547.1|88584.4|88534.4|45
1637206920000|2021-11-18 03:42:00|88584.8|88534.8|88579.2|88529.2|88585.2|88535.2|88577.8|88527.8|50
1637206930000|2021-11-18 03:42:10|88579.8|88529.8|88574|88524|88579.8|88529.8|88573.9|88523.9|42
1637206940000|2021-11-18 03:42:20|88574.3|88524.3|88576.9|88526.9|88577.3|88527.3|88574.3|88524.3|38
1637206950000|2021-11-18 03:42:30|88576.8|88526.8|88577.9|88527.9|88578.6|88528.6|88576.6|88526.6|35
1637206960000|2021-11-18 03:42:40|88577.7|88527.7|88570.7|88520.7|88578.8|88528.8|88570.7|88520.7|49
1637206970000|2021-11-18 03:42:50|88570.3|88520.3|88570.1|88520.1|88572.2|88522.2|88565.5|88515.5|55
1637206980000|2021-11-18 03:43:00|88570.2|88520.2|88566.7|88516.7|88572.3|88522.3|88566.7|88516.7|45
1637206990000|2021-11-18 03:43:10|88566.6|88516.6|88564.2|88514.2|88568.6|88518.6|88563.9|88513.9|60
1637207000000|2021-11-18 03:43:20|88564|88514|88563.7|88513.7|88565.1|88515.1|88563.7|88513.7|47
1637207010000|2021-11-18 03:43:30|88563.6|88513.6|88563.4|88513.4|88564.3|88514.3|88563.1|88513.1|51
1637207020000|2021-11-18 03:43:40|88563.5|88513.5|88565.8|88515.8|88567.1|88517.1|88563.2|88513.2|32
1637207030000|2021-11-18 03:43:50|88565.7|88515.7|88564.8|88514.8|88565.7|88515.7|88564|88514|26
1637207040000|2021-11-18 03:44:00|88566.7|88516.7|88565.9|88515.9|88567.2|88517.2|88565.2|88515.2|30
1637207050000|2021-11-18 03:44:10|88565.8|88515.8|88560.4|88510.4|88565.8|88515.8|88559.7|88509.7|34
1637207060000|2021-11-18 03:44:20|88560.3|88510.3|88561.6|88511.6|88562.9|88512.9|88559.8|88509.8|39
1637207070000|2021-11-18 03:44:30|88561.4|88511.4|88565.5|88515.5|88565.6|88515.6|88561.1|88511.1|28
1637207080000|2021-11-18 03:44:40|88565.7|88515.7|88565.4|88515.4|88566.3|88516.3|88563.9|88513.9|35
1637207090000|2021-11-18 03:44:50|88565.1|88515.1|88580.1|88530.1|88580.5|88530.5|88565|88515|61
1637207100000|2021-11-18 03:45:00|88580.2|88530.2|88576.4|88526.4|88580.4|88530.4|88576.3|88526.3|36
1637207110000|2021-11-18 03:45:10|88577.2|88527.2|88579.2|88529.2|88579.2|88529.2|88577|88527|13
1637207120000|2021-11-18 03:45:20|88579|88529|88580.5|88530.5|88582.3|88532.3|88579|88529|32
1637207130000|2021-11-18 03:45:30|88580.6|88530.6|88581.5|88531.5|88581.6|88531.6|88580.2|88530.2|23
1637207140000|2021-11-18 03:45:40|88581.7|88531.7|88581.4|88531.4|88581.7|88531.7|88581.1|88531.1|15
1637207150000|2021-11-18 03:45:50|88581.3|88531.3|88577.4|88527.4|88581.6|88531.6|88577.3|88527.3|22
1637207160000|2021-11-18 03:46:00|88577.3|88527.3|88581.6|88531.6|88581.6|88531.6|88577.3|88527.3|24
1637207170000|2021-11-18 03:46:10|88581.4|88531.4|88580.9|88530.9|88581.9|88531.9|88580.8|88530.8|10
1637207180000|2021-11-18 03:46:20|88582.3|88532.3|88580.5|88530.5|88582.8|88532.8|88580.4|88530.4|15
1637207190000|2021-11-18 03:46:30|88579.7|88529.7|88580|88530|88580.3|88530.3|88579.1|88529.1|20
1637207200000|2021-11-18 03:46:40|88579.9|88529.9|88581.4|88531.4|88581.8|88531.8|88579.7|88529.7|24
1637207210000|2021-11-18 03:46:50|88581.5|88531.5|88581.6|88531.6|88581.7|88531.7|88580.9|88530.9|10
1637207220000|2021-11-18 03:47:00|88581.5|88531.5|88582.6|88532.6|88584|88534|88581.5|88531.5|21
1637207230000|2021-11-18 03:47:10|88583|88533|88581.9|88531.9|88583.1|88533.1|88581.9|88531.9|12
1637207240000|2021-11-18 03:47:20|88582.1|88532.1|88570.8|88520.8|88582.2|88532.2|88569.9|88519.9|28
1637207250000|2021-11-18 03:47:30|88570.9|88520.9|88578.9|88528.9|88578.9|88528.9|88570.2|88520.2|37
1637207260000|2021-11-18 03:47:40|88578.7|88528.7|88579.8|88529.8|88580.8|88530.8|88577.9|88527.9|35
1637207270000|2021-11-18 03:47:50|88580|88530|88580.5|88530.5|88581.7|88531.7|88580|88530|16
1637207280000|2021-11-18 03:48:00|88580.6|88530.6|88585.4|88535.4|88585.6|88535.6|88580.4|88530.4|29
1637207290000|2021-11-18 03:48:10|88585.5|88535.5|88585|88535|88585.6|88535.6|88584.2|88534.2|17
1637207300000|2021-11-18 03:48:20|88585.1|88535.1|88586.7|88536.7|88586.8|88536.8|88584.8|88534.8|9
1637207310000|2021-11-18 03:48:30|88586.1|88536.1|88580.2|88530.2|88586.1|88536.1|88579|88529|21
1637207320000|2021-11-18 03:48:40|88579.6|88529.6|88579.3|88529.3|88580.4|88530.4|88579.1|88529.1|15
1637207330000|2021-11-18 03:48:50|88579.4|88529.4|88579.3|88529.3|88581.3|88531.3|88578.9|88528.9|20
1637207340000|2021-11-18 03:49:00|88579.1|88529.1|88575.1|88525.1|88579.1|88529.1|88574.5|88524.5|31
1637207350000|2021-11-18 03:49:10|88575.2|88525.2|88575.5|88525.5|88577.7|88527.7|88573|88523|27
1637207360000|2021-11-18 03:49:20|88575|88525|88574.7|88524.7|88576.1|88526.1|88573.1|88523.1|29
1637207370000|2021-11-18 03:49:30|88574.8|88524.8|88572.8|88522.8|88574.8|88524.8|88572.6|88522.6|22
1637207380000|2021-11-18 03:49:40|88572.9|88522.9|88572.1|88522.1|88574.1|88524.1|88572.1|88522.1|11
1637207390000|2021-11-18 03:49:50|88572.2|88522.2|88572.8|88522.8|88573.1|88523.1|88572.1|88522.1|19
1637207400000|2021-11-18 03:50:00|88572.7|88522.7|88572|88522|88572.7|88522.7|88570.9|88520.9|19
1637207410000|2021-11-18 03:50:10|88571.4|88521.4|88575|88525|88575.6|88525.6|88570.9|88520.9|17
1637207420000|2021-11-18 03:50:20|88575.1|88525.1|88566.7|88516.7|88575.2|88525.2|88566|88516|34
1637207430000|2021-11-18 03:50:30|88566|88516|88560.3|88510.3|88566|88516|88559.9|88509.9|31
1637207440000|2021-11-18 03:50:40|88562.3|88512.3|88557|88507|88562.3|88512.3|88556.3|88506.3|30
1637207450000|2021-11-18 03:50:50|88556.9|88506.9|88558.4|88508.4|88558.7|88508.7|88556.6|88506.6|15
1637207460000|2021-11-18 03:51:00|88558.5|88508.5|88557.1|88507.1|88559.4|88509.4|88557.1|88507.1|23
1637207470000|2021-11-18 03:51:10|88557.2|88507.2|88553.2|88503.2|88557.3|88507.3|88549.4|88499.4|47
1637207480000|2021-11-18 03:51:20|88552.6|88502.6|88549|88499|88554|88504|88548.7|88498.7|20
1637207490000|2021-11-18 03:51:30|88549.1|88499.1|88554.4|88504.4|88554.5|88504.5|88549|88499|23
1637207500000|2021-11-18 03:51:40|88554.1|88504.1|88555|88505|88555.7|88505.7|88551.8|88501.8|20
1637207510000|2021-11-18 03:51:50|88554.5|88504.5|88555|88505|88555.6|88505.6|88553.1|88503.1|28
1637207520000|2021-11-18 03:52:00|88555.1|88505.1|88556.8|88506.8|88556.9|88506.9|88554.1|88504.1|24
1637207530000|2021-11-18 03:52:10|88556.9|88506.9|88555.8|88505.8|88557|88507|88555.3|88505.3|17
1637207540000|2021-11-18 03:52:20|88555.6|88505.6|88557.5|88507.5|88557.7|88507.7|88553|88503|26
1637207550000|2021-11-18 03:52:30|88557|88507|88563.5|88513.5|88565|88515|88555.5|88505.5|35
1637207560000|2021-11-18 03:52:40|88563.4|88513.4|88561.8|88511.8|88564|88514|88561.8|88511.8|25
1637207570000|2021-11-18 03:52:50|88561.9|88511.9|88563.4|88513.4|88564.1|88514.1|88561.9|88511.9|24
1637207580000|2021-11-18 03:53:00|88563.1|88513.1|88564.6|88514.6|88565|88515|88563.1|88513.1|21
1637207590000|2021-11-18 03:53:10|88564.3|88514.3|88562.5|88512.5|88564.3|88514.3|88560.6|88510.6|26
1637207600000|2021-11-18 03:53:20|88562.1|88512.1|88562.1|88512.1|88563.3|88513.3|88562.1|88512.1|20
1637207610000|2021-11-18 03:53:30|88562.7|88512.7|88562.7|88512.7|88563.8|88513.8|88562.2|88512.2|25
1637207620000|2021-11-18 03:53:40|88562.2|88512.2|88565.4|88515.4|88565.4|88515.4|88562.2|88512.2|30
1637207630000|2021-11-18 03:53:50|88565.6|88515.6|88564.9|88514.9|88565.6|88515.6|88564.7|88514.7|25
1637207640000|2021-11-18 03:54:00|88564.8|88514.8|88566.3|88516.3|88566.7|88516.7|88564.5|88514.5|29
1637207650000|2021-11-18 03:54:10|88566.2|88516.2|88568.1|88518.1|88568.8|88518.8|88564.9|88514.9|24
1637207660000|2021-11-18 03:54:20|88568.2|88518.2|88568.6|88518.6|88568.6|88518.6|88567.7|88517.7|18
1637207670000|2021-11-18 03:54:30|88568.4|88518.4|88569.8|88519.8|88570.2|88520.2|88567.7|88517.7|24
1637207680000|2021-11-18 03:54:40|88570.5|88520.5|88570.3|88520.3|88570.9|88520.9|88569.5|88519.5|24
1637207690000|2021-11-18 03:54:50|88569.9|88519.9|88567.4|88517.4|88570.2|88520.2|88567.4|88517.4|14
1637207700000|2021-11-18 03:55:00|88567.6|88517.6|88565.8|88515.8|88567.7|88517.7|88565.3|88515.3|21
1637207710000|2021-11-18 03:55:10|88565.7|88515.7|88563.2|88513.2|88565.7|88515.7|88562.1|88512.1|43
1637207720000|2021-11-18 03:55:20|88563.4|88513.4|88561.2|88511.2|88563.9|88513.9|88560.3|88510.3|27
1637207730000|2021-11-18 03:55:30|88561.5|88511.5|88562.2|88512.2|88563.2|88513.2|88561.5|88511.5|11
1637207740000|2021-11-18 03:55:40|88562|88512|88562.6|88512.6|88564.4|88514.4|88562|88512|15
1637207750000|2021-11-18 03:55:50|88561.9|88511.9|88562.6|88512.6|88563.3|88513.3|88561.7|88511.7|13
1637207760000|2021-11-18 03:56:00|88561.9|88511.9|88558.7|88508.7|88561.9|88511.9|88557.9|88507.9|43
1637207770000|2021-11-18 03:56:10|88558.4|88508.4|88559.5|88509.5|88560|88510|88558.2|88508.2|9
1637207780000|2021-11-18 03:56:20|88559.7|88509.7|88562.5|88512.5|88563.2|88513.2|88559.7|88509.7|29
1637207790000|2021-11-18 03:56:30|88562.4|88512.4|88561.4|88511.4|88562.6|88512.6|88559.8|88509.8|19
1637207800000|2021-11-18 03:56:40|88562|88512|88563.9|88513.9|88565|88515|88562|88512|25
1637207810000|2021-11-18 03:56:50|88563.6|88513.6|88563.3|88513.3|88565.8|88515.8|88561.8|88511.8|21
1637207820000|2021-11-18 03:57:00|88563.7|88513.7|88562.4|88512.4|88563.7|88513.7|88562.4|88512.4|9
1637207830000|2021-11-18 03:57:10|88562.5|88512.5|88570.7|88520.7|88571|88521|88562.5|88512.5|45
1637207840000|2021-11-18 03:57:20|88571.1|88521.1|88576.9|88526.9|88577.3|88527.3|88569.6|88519.6|42
1637207850000|2021-11-18 03:57:30|88576.4|88526.4|88575.1|88525.1|88577.2|88527.2|88573.1|88523.1|34
1637207860000|2021-11-18 03:57:40|88574.8|88524.8|88576.5|88526.5|88577.1|88527.1|88574.8|88524.8|29
1637207870000|2021-11-18 03:57:50|88576.6|88526.6|88577.7|88527.7|88578.3|88528.3|88576.5|88526.5|27
1637207880000|2021-11-18 03:58:00|88577.6|88527.6|88584.4|88534.4|88584.4|88534.4|88577|88527|36
1637207890000|2021-11-18 03:58:10|88584.7|88534.7|88582.8|88532.8|88584.7|88534.7|88581.8|88531.8|32
1637207900000|2021-11-18 03:58:20|88583.2|88533.2|88585.2|88535.2|88585.2|88535.2|88582.1|88532.1|21
1637207910000|2021-11-18 03:58:30|88584.7|88534.7|88584.7|88534.7|88585.5|88535.5|88584.2|88534.2|15
1637207920000|2021-11-18 03:58:40|88584.4|88534.4|88584.2|88534.2|88585.7|88535.7|88583.3|88533.3|27
1637207930000|2021-11-18 03:58:50|88584.7|88534.7|88582.6|88532.6|88585.8|88535.8|88582.4|88532.4|12
1637207940000|2021-11-18 03:59:00|88583.7|88533.7|88583|88533|88584.6|88534.6|88582.6|88532.6|33
1637207950000|2021-11-18 03:59:10|88582.8|88532.8|88583|88533|88584.9|88534.9|88582.8|88532.8|23
1637207960000|2021-11-18 03:59:20|88583.2|88533.2|88581.8|88531.8|88583.3|88533.3|88581.8|88531.8|25
1637207970000|2021-11-18 03:59:30|88581.7|88531.7|88582.9|88532.9|88582.9|88532.9|88581.2|88531.2|19
1637207980000|2021-11-18 03:59:40|88582.8|88532.8|88586.3|88536.3|88586.7|88536.7|88581.4|88531.4|28
1637207990000|2021-11-18 03:59:50|88586|88536|88585.8|88535.8|88586.9|88536.9|88585.1|88535.1|24
1637208000000|2021-11-18 04:00:00|88585.7|88535.7|88586.1|88536.1|88586.6|88536.6|88585.7|88535.7|25
1637208010000|2021-11-18 04:00:10|88586.3|88536.3|88581.9|88531.9|88586.5|88536.5|88580.7|88530.7|25
1637208020000|2021-11-18 04:00:20|88581.2|88531.2|88586.7|88536.7|88586.7|88536.7|88581.2|88531.2|32
1637208030000|2021-11-18 04:00:30|88587.4|88537.4|88589.6|88539.6|88591|88541|88586.7|88536.7|52
1637208040000|2021-11-18 04:00:40|88589.1|88539.1|88590.3|88540.3|88590.4|88540.4|88589|88539|44
1637208050000|2021-11-18 04:00:50|88589.3|88539.3|88589.9|88539.9|88590.9|88540.9|88589.3|88539.3|32
1637208060000|2021-11-18 04:01:00|88589.8|88539.8|88590.1|88540.1|88591.4|88541.4|88589.5|88539.5|41
1637208070000|2021-11-18 04:01:10|88590.8|88540.8|88589.2|88539.2|88590.8|88540.8|88588.8|88538.8|36
1637208080000|2021-11-18 04:01:20|88589|88539|88588.1|88538.1|88590.5|88540.5|88588|88538|39
1637208090000|2021-11-18 04:01:30|88588.2|88538.2|88590.4|88540.4|88590.5|88540.5|88588.2|88538.2|20
1637208100000|2021-11-18 04:01:40|88590.2|88540.2|88587.8|88537.8|88591|88541|88587.6|88537.6|17
1637208110000|2021-11-18 04:01:50|88587.6|88537.6|88586.2|88536.2|88587.8|88537.8|88586.2|88536.2|12
1637208120000|2021-11-18 04:02:00|88586.4|88536.4|88586.2|88536.2|88587.8|88537.8|88585.8|88535.8|31
1637208130000|2021-11-18 04:02:10|88585.7|88535.7|88587.4|88537.4|88588.1|88538.1|88585.3|88535.3|21
1637208140000|2021-11-18 04:02:20|88587.3|88537.3|88595.9|88545.9|88598|88548|88586.7|88536.7|55
1637208150000|2021-11-18 04:02:30|88596.2|88546.2|88594.8|88544.8|88596.2|88546.2|88594.8|88544.8|21
1637208160000|2021-11-18 04:02:40|88595.4|88545.4|88598.9|88548.9|88599.5|88549.5|88595.4|88545.4|25
1637208170000|2021-11-18 04:02:50|88599|88549|88598.7|88548.7|88599.5|88549.5|88598.6|88548.6|35
1637208180000|2021-11-18 04:03:00|88598.8|88548.8|88599.7|88549.7|88600.1|88550.1|88598.7|88548.7|29
1637208190000|2021-11-18 04:03:10|88600|88550|88600.7|88550.7|88603.1|88553.1|88599.7|88549.7|23
1637208200000|2021-11-18 04:03:20|88600.6|88550.6|88596.5|88546.5|88601|88551|88596.5|88546.5|23
1637208210000|2021-11-18 04:03:30|88596.7|88546.7|88595.3|88545.3|88596.7|88546.7|88594.6|88544.6|18
1637208220000|2021-11-18 04:03:40|88595|88545|88595.8|88545.8|88596.9|88546.9|88595|88545|29
1637208230000|2021-11-18 04:03:50|88595.6|88545.6|88597.2|88547.2|88597.2|88547.2|88595.4|88545.4|22
1637208240000|2021-11-18 04:04:00|88597|88547|88595.4|88545.4|88598.9|88548.9|88595.4|88545.4|23
1637208250000|2021-11-18 04:04:10|88595.2|88545.2|88596.9|88546.9|88597.6|88547.6|88595.2|88545.2|26
1637208260000|2021-11-18 04:04:20|88597.2|88547.2|88599.3|88549.3|88599.8|88549.8|88596.6|88546.6|23
1637208270000|2021-11-18 04:04:30|88599.5|88549.5|88596|88546|88601.6|88551.6|88595.4|88545.4|29
1637208280000|2021-11-18 04:04:40|88596.2|88546.2|88596.2|88546.2|88597.1|88547.1|88595.8|88545.8|17
1637208290000|2021-11-18 04:04:50|88596|88546|88592.7|88542.7|88597.3|88547.3|88592.7|88542.7|16
1637208300000|2021-11-18 04:05:00|88592.9|88542.9|88593.1|88543.1|88594.2|88544.2|88592.9|88542.9|17
1637208310000|2021-11-18 04:05:10|88594.3|88544.3|88591.8|88541.8|88594.6|88544.6|88591.2|88541.2|11
1637208320000|2021-11-18 04:05:20|88591.9|88541.9|88592.8|88542.8|88592.8|88542.8|88591|88541|17
1637208330000|2021-11-18 04:05:30|88591.2|88541.2|88591.6|88541.6|88591.7|88541.7|88590|88540|14
1637208340000|2021-11-18 04:05:40|88591.2|88541.2|88594.5|88544.5|88594.7|88544.7|88590.7|88540.7|23
1637208350000|2021-11-18 04:05:50|88594.6|88544.6|88590.3|88540.3|88595.3|88545.3|88589.8|88539.8|16
1637208360000|2021-11-18 04:06:00|88590.2|88540.2|88588.9|88538.9|88590.9|88540.9|88588.4|88538.4|12
1637208370000|2021-11-18 04:06:10|88589|88539|88587.8|88537.8|88589.2|88539.2|88587.2|88537.2|22
1637208380000|2021-11-18 04:06:20|88587.5|88537.5|88586.4|88536.4|88588.5|88538.5|88586.1|88536.1|22
1637208390000|2021-11-18 04:06:30|88587.5|88537.5|88588.7|88538.7|88591.3|88541.3|88587|88537|31
1637208400000|2021-11-18 04:06:40|88588.1|88538.1|88587.7|88537.7|88589|88539|88587|88537|19
1637208410000|2021-11-18 04:06:50|88587.5|88537.5|88592|88542|88592.7|88542.7|88587.5|88537.5|10
1637208420000|2021-11-18 04:07:00|88592.4|88542.4|88589.8|88539.8|88592.4|88542.4|88588.7|88538.7|26
1637208430000|2021-11-18 04:07:10|88590.4|88540.4|88589.4|88539.4|88591.2|88541.2|88589.3|88539.3|20
1637208440000|2021-11-18 04:07:20|88590.2|88540.2|88591.6|88541.6|88592|88542|88588.7|88538.7|23
1637208450000|2021-11-18 04:07:30|88593.9|88543.9|88591.8|88541.8|88594.9|88544.9|88590.4|88540.4|29
1637208460000|2021-11-18 04:07:40|88591.9|88541.9|88591.8|88541.8|88592.1|88542.1|88590.7|88540.7|25
1637208470000|2021-11-18 04:07:50|88591.9|88541.9|88590.6|88540.6|88592.3|88542.3|88590.6|88540.6|15
1637208480000|2021-11-18 04:08:00|88590.2|88540.2|88588|88538|88590.2|88540.2|88586.3|88536.3|34
1637208490000|2021-11-18 04:08:10|88588.6|88538.6|88587|88537|88588.7|88538.7|88587|88537|28
1637208500000|2021-11-18 04:08:20|88586.9|88536.9|88583.6|88533.6|88587.4|88537.4|88583.4|88533.4|26
1637208510000|2021-11-18 04:08:30|88583.4|88533.4|88583.8|88533.8|88585.5|88535.5|88583.1|88533.1|8
1637208520000|2021-11-18 04:08:40|88583.6|88533.6|88583.2|88533.2|88583.8|88533.8|88583.2|88533.2|8
1637208530000|2021-11-18 04:08:50|88583.4|88533.4|88581.6|88531.6|88583.4|88533.4|88581.6|88531.6|16
1637208540000|2021-11-18 04:09:00|88581.4|88531.4|88581.2|88531.2|88581.7|88531.7|88580.3|88530.3|16
1637208550000|2021-11-18 04:09:10|88581.1|88531.1|88581.4|88531.4|88581.5|88531.5|88581|88531|9
1637208560000|2021-11-18 04:09:20|88581.3|88531.3|88581.7|88531.7|88583.1|88533.1|88581.3|88531.3|10
1637208570000|2021-11-18 04:09:30|88581.5|88531.5|88580.9|88530.9|88582|88532|88580.6|88530.6|18
1637208580000|2021-11-18 04:09:40|88580.8|88530.8|88579.1|88529.1|88580.9|88530.9|88579|88529|17
1637208590000|2021-11-18 04:09:50|88578.8|88528.8|88577.5|88527.5|88578.8|88528.8|88577.5|88527.5|11
1637208600000|2021-11-18 04:10:00|88577.8|88527.8|88573.5|88523.5|88583.5|88533.5|88572.3|88522.3|34
1637208610000|2021-11-18 04:10:10|88572.8|88522.8|88573|88523|88575.2|88525.2|88570.5|88520.5|38
1637208620000|2021-11-18 04:10:20|88573.6|88523.6|88579.9|88529.9|88580.6|88530.6|88559.7|88509.7|53
1637208630000|2021-11-18 04:10:30|88578.2|88528.2|88580.9|88530.9|88583.2|88533.2|88575.1|88525.1|50
1637208640000|2021-11-18 04:10:40|88580.7|88530.7|88581.6|88531.6|88583|88533|88579.9|88529.9|19
1637208650000|2021-11-18 04:10:50|88581.4|88531.4|88583.3|88533.3|88583.8|88533.8|88581|88531|18
1637208660000|2021-11-18 04:11:00|88583.4|88533.4|88585.4|88535.4|88585.4|88535.4|88580.8|88530.8|16
1637208670000|2021-11-18 04:11:10|88585|88535|88583.8|88533.8|88585|88535|88581.3|88531.3|16
1637208680000|2021-11-18 04:11:20|88580.2|88530.2|88578.4|88528.4|88582.3|88532.3|88576.1|88526.1|35
1637208690000|2021-11-18 04:11:30|88578.7|88528.7|88579.9|88529.9|88581.1|88531.1|88576.6|88526.6|30
1637208700000|2021-11-18 04:11:40|88578.8|88528.8|88583.6|88533.6|88583.7|88533.7|88578.5|88528.5|17
1637208710000|2021-11-18 04:11:50|88582.9|88532.9|88583.7|88533.7|88588.1|88538.1|88582.9|88532.9|20
1637208720000|2021-11-18 04:12:00|88585.2|88535.2|88587|88537|88587.7|88537.7|88581.9|88531.9|16
1637208730000|2021-11-18 04:12:10|88586.6|88536.6|88585.3|88535.3|88586.8|88536.8|88584.7|88534.7|10
1637208740000|2021-11-18 04:12:20|88582.7|88532.7|88582.7|88532.7|88585.9|88535.9|88582.7|88532.7|20
1637208750000|2021-11-18 04:12:30|88583.8|88533.8|88579.1|88529.1|88583.8|88533.8|88578.7|88528.7|19
1637208760000|2021-11-18 04:12:40|88580.5|88530.5|88584.5|88534.5|88587.2|88537.2|88580.5|88530.5|31
1637208770000|2021-11-18 04:12:50|88585|88535|88585.9|88535.9|88587.5|88537.5|88584|88534|22
1637208780000|2021-11-18 04:13:00|88585.7|88535.7|88581.5|88531.5|88585.7|88535.7|88581.4|88531.4|42
1637208790000|2021-11-18 04:13:10|88581.4|88531.4|88579.1|88529.1|88581.4|88531.4|88578.2|88528.2|35
1637208800000|2021-11-18 04:13:20|88578.2|88528.2|88582.3|88532.3|88584.9|88534.9|88577|88527|23
1637208810000|2021-11-18 04:13:30|88582.7|88532.7|88581|88531|88582.7|88532.7|88578.5|88528.5|9
1637208820000|2021-11-18 04:13:40|88581.4|88531.4|88587.6|88537.6|88589.7|88539.7|88579.6|88529.6|27
1637208830000|2021-11-18 04:13:50|88587.4|88537.4|88589.8|88539.8|88591.7|88541.7|88587.1|88537.1|22
1637208840000|2021-11-18 04:14:00|88589.1|88539.1|88590.9|88540.9|88591|88541|88588.2|88538.2|30
1637208850000|2021-11-18 04:14:10|88590.7|88540.7|88589.7|88539.7|88593.2|88543.2|88589.1|88539.1|17
1637208860000|2021-11-18 04:14:20|88590.1|88540.1|88589.8|88539.8|88590.5|88540.5|88588.4|88538.4|23
1637208870000|2021-11-18 04:14:30|88589.5|88539.5|88587.9|88537.9|88590|88540|88587.2|88537.2|24
1637208880000|2021-11-18 04:14:40|88588.1|88538.1|88590.7|88540.7|88592.5|88542.5|88587.5|88537.5|31
1637208890000|2021-11-18 04:14:50|88589.9|88539.9|88589.2|88539.2|88590.6|88540.6|88589.2|88539.2|10
1637208900000|2021-11-18 04:15:00|88589.9|88539.9|88590.3|88540.3|88592.2|88542.2|88589.5|88539.5|22
1637208910000|2021-11-18 04:15:10|88589.7|88539.7|88587.8|88537.8|88594.4|88544.4|88587.5|88537.5|23
1637208920000|2021-11-18 04:15:20|88587.6|88537.6|88585.7|88535.7|88591.1|88541.1|88585.4|88535.4|28
1637208930000|2021-11-18 04:15:30|88586.3|88536.3|88586.5|88536.5|88588.2|88538.2|88586|88536|16
1637208940000|2021-11-18 04:15:40|88586.6|88536.6|88585.1|88535.1|88589.6|88539.6|88585.1|88535.1|19
1637208950000|2021-11-18 04:15:50|88585.3|88535.3|88584.1|88534.1|88585.3|88535.3|88583.4|88533.4|11
1637208960000|2021-11-18 04:16:00|88584|88534|88584|88534|88587.7|88537.7|88583.8|88533.8|13
1637208970000|2021-11-18 04:16:10|88584.2|88534.2|88584.9|88534.9|88585.7|88535.7|88584.2|88534.2|13
1637208980000|2021-11-18 04:16:20|88584.7|88534.7|88584.2|88534.2|88588.8|88538.8|88584.1|88534.1|21
1637208990000|2021-11-18 04:16:30|88583.7|88533.7|88584.5|88534.5|88585.8|88535.8|88583.6|88533.6|12
1637209000000|2021-11-18 04:16:40|88584.4|88534.4|88584|88534|88585.1|88535.1|88583.7|88533.7|14
1637209010000|2021-11-18 04:16:50|88583.6|88533.6|88586.6|88536.6|88587.6|88537.6|88583.4|88533.4|9
1637209020000|2021-11-18 04:17:00|88586.3|88536.3|88582.7|88532.7|88586.3|88536.3|88582.5|88532.5|25
1637209030000|2021-11-18 04:17:10|88583|88533|88580.6|88530.6|88588.2|88538.2|88580.6|88530.6|36
1637209040000|2021-11-18 04:17:20|88582.4|88532.4|88583.7|88533.7|88588|88538|88581.1|88531.1|29
1637209050000|2021-11-18 04:17:30|88583.6|88533.6|88583.4|88533.4|88585.1|88535.1|88583.1|88533.1|14
1637209060000|2021-11-18 04:17:40|88585.2|88535.2|88586.2|88536.2|88587.5|88537.5|88583.2|88533.2|12
1637209070000|2021-11-18 04:17:50|88585.6|88535.6|88585.5|88535.5|88589.1|88539.1|88581|88531|21
1637209080000|2021-11-18 04:18:00|88587.6|88537.6|88584.2|88534.2|88587.6|88537.6|88582.9|88532.9|13
1637209090000|2021-11-18 04:18:10|88583.9|88533.9|88585.7|88535.7|88588.1|88538.1|88582.9|88532.9|24
1637209100000|2021-11-18 04:18:20|88584.9|88534.9|88588.7|88538.7|88590.9|88540.9|88583.3|88533.3|29
1637209110000|2021-11-18 04:18:30|88589.1|88539.1|88588.7|88538.7|88589.6|88539.6|88588.4|88538.4|26
1637209120000|2021-11-18 04:18:40|88589|88539|88586.6|88536.6|88589.6|88539.6|88586.6|88536.6|17
1637209130000|2021-11-18 04:18:50|88587.5|88537.5|88593.9|88543.9|88593.9|88543.9|88587.1|88537.1|18
1637209140000|2021-11-18 04:19:00|88592.5|88542.5|88588.7|88538.7|88593.7|88543.7|88587.2|88537.2|12
1637209150000|2021-11-18 04:19:10|88588.3|88538.3|88591.2|88541.2|88592.5|88542.5|88587.3|88537.3|27
1637209160000|2021-11-18 04:19:20|88590.4|88540.4|88588.1|88538.1|88590.8|88540.8|88588.1|88538.1|21
1637209170000|2021-11-18 04:19:30|88588.3|88538.3|88590.9|88540.9|88593.3|88543.3|88588.2|88538.2|19
1637209180000|2021-11-18 04:19:40|88590.5|88540.5|88588.2|88538.2|88590.8|88540.8|88587.6|88537.6|26
1637209190000|2021-11-18 04:19:50|88588.3|88538.3|88585.6|88535.6|88593|88543|88585.6|88535.6|17
1637209200000|2021-11-18 04:20:00|88587.8|88537.8|88588.7|88538.7|88590.2|88540.2|88586.6|88536.6|20
1637209210000|2021-11-18 04:20:10|88587.8|88537.8|88587.4|88537.4|88587.8|88537.8|88586.5|88536.5|10
1637209220000|2021-11-18 04:20:20|88588.2|88538.2|88588.2|88538.2|88590.5|88540.5|88587.9|88537.9|10
1637209230000|2021-11-18 04:20:30|88588|88538|88588|88538|88588.9|88538.9|88587.9|88537.9|19
1637209240000|2021-11-18 04:20:40|88587.8|88537.8|88588.3|88538.3|88590|88540|88586.7|88536.7|18
1637209250000|2021-11-18 04:20:50|88588.6|88538.6|88588.3|88538.3|88588.6|88538.6|88586.5|88536.5|15
1637209260000|2021-11-18 04:21:00|88587.5|88537.5|88587.9|88537.9|88592.2|88542.2|88587.5|88537.5|34
1637209270000|2021-11-18 04:21:10|88587.8|88537.8|88586.6|88536.6|88588.1|88538.1|88586.6|88536.6|13
1637209280000|2021-11-18 04:21:20|88586.9|88536.9|88589.1|88539.1|88589.1|88539.1|88586.3|88536.3|12
1637209290000|2021-11-18 04:21:30|88588.7|88538.7|88585.8|88535.8|88588.7|88538.7|88585.6|88535.6|11
1637209300000|2021-11-18 04:21:40|88586.1|88536.1|88587.9|88537.9|88589.8|88539.8|88586.1|88536.1|20
1637209310000|2021-11-18 04:21:50|88588.5|88538.5|88586.2|88536.2|88589.5|88539.5|88585.6|88535.6|23
1637209320000|2021-11-18 04:22:00|88587.9|88537.9|88581.7|88531.7|88593.3|88543.3|88581.6|88531.6|34
1637209330000|2021-11-18 04:22:10|88580.3|88530.3|88580.3|88530.3|88582.9|88532.9|88580.3|88530.3|10
1637209340000|2021-11-18 04:22:20|88579.9|88529.9|88583|88533|88587.2|88537.2|88579.9|88529.9|20
1637209350000|2021-11-18 04:22:30|88582.9|88532.9|88584.8|88534.8|88584.8|88534.8|88582.9|88532.9|22
1637209360000|2021-11-18 04:22:40|88584.7|88534.7|88586.9|88536.9|88588.6|88538.6|88584.4|88534.4|22
1637209370000|2021-11-18 04:22:50|88587.3|88537.3|88588.4|88538.4|88588.4|88538.4|88584.5|88534.5|32
1637209380000|2021-11-18 04:23:00|88588.3|88538.3|88585.2|88535.2|88588.4|88538.4|88584.8|88534.8|28
1637209390000|2021-11-18 04:23:10|88585|88535|88588.6|88538.6|88588.7|88538.7|88583.6|88533.6|24
1637209400000|2021-11-18 04:23:20|88586.9|88536.9|88583.1|88533.1|88587.1|88537.1|88583.1|88533.1|7
1637209410000|2021-11-18 04:23:30|88583.4|88533.4|88587.7|88537.7|88587.7|88537.7|88583.2|88533.2|8
1637209420000|2021-11-18 04:23:40|88587.1|88537.1|88585.3|88535.3|88587.1|88537.1|88585.1|88535.1|9
1637209430000|2021-11-18 04:23:50|88585|88535|88586.6|88536.6|88587.9|88537.9|88582.9|88532.9|22
1637209440000|2021-11-18 04:24:00|88586.5|88536.5|88582.4|88532.4|88588.1|88538.1|88582.2|88532.2|30
1637209450000|2021-11-18 04:24:10|88581.7|88531.7|88582.1|88532.1|88583.2|88533.2|88581.7|88531.7|10
1637209460000|2021-11-18 04:24:20|88582.7|88532.7|88581.5|88531.5|88582.7|88532.7|88579.7|88529.7|12
1637209470000|2021-11-18 04:24:30|88582.1|88532.1|88580.8|88530.8|88582.1|88532.1|88579.9|88529.9|28
1637209480000|2021-11-18 04:24:40|88580.2|88530.2|88583.8|88533.8|88585.3|88535.3|88580|88530|13
1637209490000|2021-11-18 04:24:50|88582.1|88532.1|88583.1|88533.1|88583.4|88533.4|88580.6|88530.6|22
1637209500000|2021-11-18 04:25:00|88581.8|88531.8|88582.2|88532.2|88582.6|88532.6|88580.9|88530.9|24
1637209510000|2021-11-18 04:25:10|88582.3|88532.3|88584.2|88534.2|88584.2|88534.2|88582.3|88532.3|7
1637209520000|2021-11-18 04:25:20|88582.8|88532.8|88581.1|88531.1|88583.8|88533.8|88579.9|88529.9|9
1637209530000|2021-11-18 04:25:30|88581.4|88531.4|88580.4|88530.4|88582.2|88532.2|88580.4|88530.4|16
1637209540000|2021-11-18 04:25:40|88580.7|88530.7|88580.9|88530.9|88582.1|88532.1|88579.8|88529.8|24
1637209550000|2021-11-18 04:25:50|88581.1|88531.1|88579.6|88529.6|88581.1|88531.1|88579.4|88529.4|23
1637209560000|2021-11-18 04:26:00|88579.7|88529.7|88578.7|88528.7|88580.9|88530.9|88578.7|88528.7|12
1637209570000|2021-11-18 04:26:10|88578.5|88528.5|88578.5|88528.5|88582|88532|88577.3|88527.3|18
1637209580000|2021-11-18 04:26:20|88579|88529|88579.9|88529.9|88580.5|88530.5|88578.2|88528.2|16
1637209590000|2021-11-18 04:26:30|88579.8|88529.8|88580.5|88530.5|88581.2|88531.2|88578.6|88528.6|24
1637209600000|2021-11-18 04:26:40|88580.1|88530.1|88579.6|88529.6|88581.4|88531.4|88579.6|88529.6|26
1637209610000|2021-11-18 04:26:50|88579.8|88529.8|88580.2|88530.2|88580.2|88530.2|88578.4|88528.4|10
1637209620000|2021-11-18 04:27:00|88580|88530|88580.9|88530.9|88582.9|88532.9|88579.3|88529.3|26
1637209630000|2021-11-18 04:27:10|88579.2|88529.2|88578|88528|88579.3|88529.3|88578|88528|6
1637209640000|2021-11-18 04:27:20|88578.1|88528.1|88579.3|88529.3|88580.6|88530.6|88578.1|88528.1|13
1637209650000|2021-11-18 04:27:30|88579.2|88529.2|88580.6|88530.6|88581.9|88531.9|88579.2|88529.2|22
1637209660000|2021-11-18 04:27:40|88579.7|88529.7|88578|88528|88580|88530|88577.5|88527.5|20
1637209670000|2021-11-18 04:27:50|88578.8|88528.8|88579.3|88529.3|88580.1|88530.1|88578|88528|27
1637209680000|2021-11-18 04:28:00|88579.2|88529.2|88578.9|88528.9|88580.1|88530.1|88577.9|88527.9|28
1637209690000|2021-11-18 04:28:10|88579.1|88529.1|88578.8|88528.8|88582|88532|88577.7|88527.7|37
1637209700000|2021-11-18 04:28:20|88579.4|88529.4|88580.4|88530.4|88581.4|88531.4|88579.2|88529.2|23
1637209710000|2021-11-18 04:28:30|88579.9|88529.9|88582.2|88532.2|88582.7|88532.7|88578.2|88528.2|15
1637209720000|2021-11-18 04:28:40|88581.6|88531.6|88573.7|88523.7|88581.7|88531.7|88572.4|88522.4|39
1637209730000|2021-11-18 04:28:50|88573.1|88523.1|88572.7|88522.7|88583.7|88533.7|88571.2|88521.2|54
1637209740000|2021-11-18 04:29:00|88578.3|88528.3|88583.8|88533.8|88585.4|88535.4|88572.8|88522.8|55
1637209750000|2021-11-18 04:29:10|88580.7|88530.7|88579.7|88529.7|88584.5|88534.5|88577.5|88527.5|43
1637209760000|2021-11-18 04:29:20|88579.4|88529.4|88583.6|88533.6|88584.3|88534.3|88579|88529|30
1637209770000|2021-11-18 04:29:30|88584.1|88534.1|88584.1|88534.1|88584.3|88534.3|88582|88532|20
1637209780000|2021-11-18 04:29:40|88583.8|88533.8|88582.7|88532.7|88584.2|88534.2|88581.1|88531.1|20
1637209790000|2021-11-18 04:29:50|88582.9|88532.9|88583.4|88533.4|88583.8|88533.8|88582.6|88532.6|13
1637209800000|2021-11-18 04:30:00|88583.5|88533.5|88582.7|88532.7|88584.7|88534.7|88581.8|88531.8|21
1637209810000|2021-11-18 04:30:10|88582.2|88532.2|88582.5|88532.5|88583.4|88533.4|88581.7|88531.7|13
1637209820000|2021-11-18 04:30:20|88582.3|88532.3|88582|88532|88582.4|88532.4|88581.8|88531.8|8
1637209830000|2021-11-18 04:30:30|88583.1|88533.1|88583.3|88533.3|88588.5|88538.5|88582.4|88532.4|23
1637209840000|2021-11-18 04:30:40|88584.8|88534.8|88591.6|88541.6|88592.2|88542.2|88584.8|88534.8|45
1637209850000|2021-11-18 04:30:50|88591.7|88541.7|88591.2|88541.2|88591.8|88541.8|88590.5|88540.5|23
1637209860000|2021-11-18 04:31:00|88591|88541|88591.3|88541.3|88591.6|88541.6|88590.3|88540.3|23
1637209870000|2021-11-18 04:31:10|88591.5|88541.5|88593.4|88543.4|88595.3|88545.3|88591|88541|24
1637209880000|2021-11-18 04:31:20|88594.3|88544.3|88594.1|88544.1|88595.2|88545.2|88593.9|88543.9|20
1637209890000|2021-11-18 04:31:30|88593.8|88543.8|88591.2|88541.2|88594.6|88544.6|88591.2|88541.2|25
1637209900000|2021-11-18 04:31:40|88591.4|88541.4|88592.1|88542.1|88592.4|88542.4|88588.2|88538.2|21
1637209910000|2021-11-18 04:31:50|88589.9|88539.9|88589.6|88539.6|88591.3|88541.3|88589.6|88539.6|4
1637209920000|2021-11-18 04:32:00|88590.4|88540.4|88590.7|88540.7|88591.9|88541.9|88590.2|88540.2|22
1637209930000|2021-11-18 04:32:10|88590.1|88540.1|88589.8|88539.8|88591.2|88541.2|88589.4|88539.4|11
1637209940000|2021-11-18 04:32:20|88590.5|88540.5|88585.2|88535.2|88591.3|88541.3|88585.2|88535.2|23
1637209950000|2021-11-18 04:32:30|88587.6|88537.6|88583.8|88533.8|88587.7|88537.7|88581.5|88531.5|38
1637209960000|2021-11-18 04:32:40|88583.2|88533.2|88582.3|88532.3|88584|88534|88582.2|88532.2|21
1637209970000|2021-11-18 04:32:50|88582.7|88532.7|88583.1|88533.1|88583.1|88533.1|88580.8|88530.8|26
1637209980000|2021-11-18 04:33:00|88583|88533|88584.8|88534.8|88584.8|88534.8|88580.7|88530.7|23
1637209990000|2021-11-18 04:33:10|88585.1|88535.1|88583.4|88533.4|88585.3|88535.3|88581.9|88531.9|18
1637210000000|2021-11-18 04:33:20|88583.2|88533.2|88584.9|88534.9|88584.9|88534.9|88583.2|88533.2|19
1637210010000|2021-11-18 04:33:30|88584.2|88534.2|88584.4|88534.4|88584.8|88534.8|88583|88533|13
1637210020000|2021-11-18 04:33:40|88584.2|88534.2|88582.7|88532.7|88585.4|88535.4|88582.7|88532.7|25
1637210030000|2021-11-18 04:33:50|88582.5|88532.5|88581.6|88531.6|88583|88533|88580.8|88530.8|32
1637210040000|2021-11-18 04:34:00|88581.8|88531.8|88581.3|88531.3|88582.7|88532.7|88581.3|88531.3|30
1637210050000|2021-11-18 04:34:10|88581.5|88531.5|88581.2|88531.2|88583|88533|88580.7|88530.7|22
1637210060000|2021-11-18 04:34:20|88580.6|88530.6|88582.1|88532.1|88583|88533|88580.6|88530.6|23
1637210070000|2021-11-18 04:34:30|88582.2|88532.2|88581.5|88531.5|88583.7|88533.7|88581.5|88531.5|18
1637210080000|2021-11-18 04:34:40|88581.7|88531.7|88581.8|88531.8|88582.5|88532.5|88581.7|88531.7|15
1637210090000|2021-11-18 04:34:50|88581.4|88531.4|88581.6|88531.6|88582.1|88532.1|88581.4|88531.4|12
1637210100000|2021-11-18 04:35:00|88581.4|88531.4|88577|88527|88582.8|88532.8|88576.3|88526.3|28
1637210110000|2021-11-18 04:35:10|88576.8|88526.8|88582.6|88532.6|88582.9|88532.9|88576.8|88526.8|27
1637210120000|2021-11-18 04:35:20|88582.2|88532.2|88582.1|88532.1|88582.8|88532.8|88582.1|88532.1|11
1637210130000|2021-11-18 04:35:30|88582.3|88532.3|88576.5|88526.5|88582.7|88532.7|88575.4|88525.4|28
1637210140000|2021-11-18 04:35:40|88576.1|88526.1|88576.6|88526.6|88577.1|88527.1|88574|88524|20
1637210150000|2021-11-18 04:35:50|88577.1|88527.1|88570.3|88520.3|88577.1|88527.1|88567.7|88517.7|39
1637210160000|2021-11-18 04:36:00|88570.7|88520.7|88568.5|88518.5|88570.9|88520.9|88566.5|88516.5|28
1637210170000|2021-11-18 04:36:10|88568.6|88518.6|88567.2|88517.2|88568.9|88518.9|88566.8|88516.8|17
1637210180000|2021-11-18 04:36:20|88566|88516|88566.6|88516.6|88568|88518|88566|88516|23
1637210190000|2021-11-18 04:36:30|88566.7|88516.7|88563.7|88513.7|88566.9|88516.9|88563.7|88513.7|15
1637210200000|2021-11-18 04:36:40|88562.7|88512.7|88568.4|88518.4|88568.4|88518.4|88562.4|88512.4|14
1637210210000|2021-11-18 04:36:50|88565.7|88515.7|88568.2|88518.2|88569.7|88519.7|88565.7|88515.7|30
1637210220000|2021-11-18 04:37:00|88568.5|88518.5|88569.6|88519.6|88570|88520|88566.9|88516.9|24
1637210230000|2021-11-18 04:37:10|88569.7|88519.7|88568.2|88518.2|88569.7|88519.7|88568.2|88518.2|14
1637210240000|2021-11-18 04:37:20|88568.5|88518.5|88568.4|88518.4|88569.7|88519.7|88568.3|88518.3|16
1637210250000|2021-11-18 04:37:30|88568.1|88518.1|88568.3|88518.3|88568.9|88518.9|88567.9|88517.9|7
1637210260000|2021-11-18 04:37:40|88567.6|88517.6|88568.3|88518.3|88568.9|88518.9|88567.1|88517.1|14
1637210270000|2021-11-18 04:37:50|88568.5|88518.5|88568.7|88518.7|88569.3|88519.3|88568.1|88518.1|6
1637210280000|2021-11-18 04:38:00|88568.8|88518.8|88569.3|88519.3|88571|88521|88568.8|88518.8|31
1637210290000|2021-11-18 04:38:10|88569.5|88519.5|88568.4|88518.4|88569.9|88519.9|88568.4|88518.4|8
1637210300000|2021-11-18 04:38:20|88568.5|88518.5|88570|88520|88571.4|88521.4|88568.5|88518.5|17
1637210310000|2021-11-18 04:38:30|88569.1|88519.1|88572.5|88522.5|88574.1|88524.1|88569.1|88519.1|22
1637210320000|2021-11-18 04:38:40|88571.7|88521.7|88571|88521|88574|88524|88571|88521|21
1637210330000|2021-11-18 04:38:50|88571.1|88521.1|88573.7|88523.7|88573.9|88523.9|88571.1|88521.1|13
1637210340000|2021-11-18 04:39:00|88574.4|88524.4|88564.3|88514.3|88574.7|88524.7|88562.4|88512.4|36
1637210350000|2021-11-18 04:39:10|88564.4|88514.4|88568.5|88518.5|88568.5|88518.5|88563.9|88513.9|20
1637210360000|2021-11-18 04:39:20|88568.7|88518.7|88566.7|88516.7|88568.7|88518.7|88565.8|88515.8|18
1637210370000|2021-11-18 04:39:30|88566.8|88516.8|88567|88517|88567.3|88517.3|88564.8|88514.8|15
1637210380000|2021-11-18 04:39:40|88567.1|88517.1|88565.1|88515.1|88569.5|88519.5|88564.7|88514.7|30
1637210390000|2021-11-18 04:39:50|88565.2|88515.2|88565.9|88515.9|88568.5|88518.5|88565.2|88515.2|23
1637210400000|2021-11-18 04:40:00|88565|88515|88567.3|88517.3|88567.3|88517.3|88563.9|88513.9|33
1637210410000|2021-11-18 04:40:10|88565.7|88515.7|88566.8|88516.8|88567.2|88517.2|88565.3|88515.3|18
1637210420000|2021-11-18 04:40:20|88567|88517|88564.5|88514.5|88567|88517|88564.5|88514.5|38
1637210430000|2021-11-18 04:40:30|88564.8|88514.8|88561.4|88511.4|88565.2|88515.2|88561.2|88511.2|28
1637210440000|2021-11-18 04:40:40|88560.6|88510.6|88564.5|88514.5|88565.5|88515.5|88559.9|88509.9|33
1637210450000|2021-11-18 04:40:50|88565.4|88515.4|88564.5|88514.5|88565.4|88515.4|88563.9|88513.9|29
1637210460000|2021-11-18 04:41:00|88564.3|88514.3|88563.6|88513.6|88564.9|88514.9|88563.5|88513.5|23
1637210470000|2021-11-18 04:41:10|88564|88514|88565.1|88515.1|88565.9|88515.9|88563.8|88513.8|16
1637210480000|2021-11-18 04:41:20|88565|88515|88564.9|88514.9|88566.8|88516.8|88563.3|88513.3|21
1637210490000|2021-11-18 04:41:30|88564.6|88514.6|88564.2|88514.2|88565|88515|88562.4|88512.4|21
1637210500000|2021-11-18 04:41:40|88563.9|88513.9|88564.9|88514.9|88565.9|88515.9|88563.4|88513.4|30
1637210510000|2021-11-18 04:41:50|88565.5|88515.5|88564.3|88514.3|88566.3|88516.3|88564|88514|22
1637210520000|2021-11-18 04:42:00|88564.4|88514.4|88567.3|88517.3|88568.1|88518.1|88564.2|88514.2|18
1637210530000|2021-11-18 04:42:10|88567.2|88517.2|88569|88519|88569.8|88519.8|88567.2|88517.2|16
1637210540000|2021-11-18 04:42:20|88568|88518|88567.3|88517.3|88570.3|88520.3|88567.3|88517.3|22
1637210550000|2021-11-18 04:42:30|88567.1|88517.1|88566.4|88516.4|88568|88518|88566.4|88516.4|15
1637210560000|2021-11-18 04:42:40|88567|88517|88565.7|88515.7|88568.2|88518.2|88564.8|88514.8|32
1637210570000|2021-11-18 04:42:50|88565.2|88515.2|88564.7|88514.7|88565.2|88515.2|88563.2|88513.2|10
1637210580000|2021-11-18 04:43:00|88564.4|88514.4|88565|88515|88565.8|88515.8|88564.2|88514.2|29
1637210590000|2021-11-18 04:43:10|88564.9|88514.9|88566.1|88516.1|88568.3|88518.3|88564.2|88514.2|16
1637210600000|2021-11-18 04:43:20|88565.5|88515.5|88563.7|88513.7|88565.5|88515.5|88563.4|88513.4|27
1637210610000|2021-11-18 04:43:30|88564|88514|88567.3|88517.3|88568.1|88518.1|88564|88514|21
1637210620000|2021-11-18 04:43:40|88567.7|88517.7|88569.1|88519.1|88569.8|88519.8|88567.4|88517.4|28
1637210630000|2021-11-18 04:43:50|88569|88519|88570.7|88520.7|88570.8|88520.8|88568.9|88518.9|26
1637210640000|2021-11-18 04:44:00|88571.2|88521.2|88572.3|88522.3|88573|88523|88569.6|88519.6|27
1637210650000|2021-11-18 04:44:10|88572.6|88522.6|88576.4|88526.4|88576.9|88526.9|88572.4|88522.4|37
1637210660000|2021-11-18 04:44:20|88576.6|88526.6|88578.9|88528.9|88580.4|88530.4|88576.6|88526.6|22
1637210670000|2021-11-18 04:44:30|88578.8|88528.8|88577.2|88527.2|88580.1|88530.1|88577.2|88527.2|22
1637210680000|2021-11-18 04:44:40|88577.3|88527.3|88577.5|88527.5|88578.8|88528.8|88577.1|88527.1|20
1637210690000|2021-11-18 04:44:50|88577.4|88527.4|88578.7|88528.7|88580.2|88530.2|88576.3|88526.3|22
1637210700000|2021-11-18 04:45:00|88578.9|88528.9|88580.8|88530.8|88581.9|88531.9|88577.4|88527.4|44
1637210710000|2021-11-18 04:45:10|88580.5|88530.5|88579.8|88529.8|88580.9|88530.9|88578|88528|21
1637210720000|2021-11-18 04:45:20|88580.3|88530.3|88578.5|88528.5|88580.3|88530.3|88577.6|88527.6|20
1637210730000|2021-11-18 04:45:30|88578.3|88528.3|88579.4|88529.4|88579.4|88529.4|88577.2|88527.2|23
1637210740000|2021-11-18 04:45:40|88579.5|88529.5|88576|88526|88581.4|88531.4|88575.7|88525.7|22
1637210750000|2021-11-18 04:45:50|88579.8|88529.8|88580.5|88530.5|88582|88532|88579.6|88529.6|12
1637210760000|2021-11-18 04:46:00|88578.5|88528.5|88582.7|88532.7|88583.1|88533.1|88577.9|88527.9|21
1637210770000|2021-11-18 04:46:10|88582.3|88532.3|88583.4|88533.4|88583.7|88533.7|88581.4|88531.4|24
1637210780000|2021-11-18 04:46:20|88583.1|88533.1|88584.2|88534.2|88584.2|88534.2|88582.7|88532.7|10
1637210790000|2021-11-18 04:46:30|88583.9|88533.9|88582.7|88532.7|88584.3|88534.3|88582.6|88532.6|11
1637210800000|2021-11-18 04:46:40|88583.3|88533.3|88581.8|88531.8|88583.4|88533.4|88581.8|88531.8|12
1637210810000|2021-11-18 04:46:50|88581.2|88531.2|88582.7|88532.7|88585.4|88535.4|88581.2|88531.2|16
1637210820000|2021-11-18 04:47:00|88584.3|88534.3|88583.3|88533.3|88584.3|88534.3|88581.2|88531.2|8
1637210830000|2021-11-18 04:47:10|88582.1|88532.1|88583|88533|88583.6|88533.6|88581.8|88531.8|16
1637210840000|2021-11-18 04:47:20|88583.6|88533.6|88582|88532|88584.9|88534.9|88580.3|88530.3|25
1637210850000|2021-11-18 04:47:30|88581.8|88531.8|88584.5|88534.5|88584.5|88534.5|88580.7|88530.7|21
1637210860000|2021-11-18 04:47:40|88583.8|88533.8|88583.9|88533.9|88585.2|88535.2|88582.5|88532.5|29
1637210870000|2021-11-18 04:47:50|88583.2|88533.2|88584.3|88534.3|88585.7|88535.7|88583.1|88533.1|17
1637210880000|2021-11-18 04:48:00|88584.1|88534.1|88582|88532|88584.9|88534.9|88582|88532|26
1637210890000|2021-11-18 04:48:10|88581.9|88531.9|88580|88530|88582.7|88532.7|88577|88527|22
1637210900000|2021-11-18 04:48:20|88578.9|88528.9|88580.3|88530.3|88581|88531|88577.7|88527.7|22
1637210910000|2021-11-18 04:48:30|88581|88531|88581.2|88531.2|88582.4|88532.4|88580.7|88530.7|18
1637210920000|2021-11-18 04:48:40|88581.6|88531.6|88579.7|88529.7|88581.8|88531.8|88579.7|88529.7|29
1637210930000|2021-11-18 04:48:50|88579.9|88529.9|88578|88528|88581|88531|88577.9|88527.9|33
1637210940000|2021-11-18 04:49:00|88577.9|88527.9|88578.6|88528.6|88580.5|88530.5|88577.9|88527.9|16
1637210950000|2021-11-18 04:49:10|88578.3|88528.3|88579.4|88529.4|88583.4|88533.4|88578.3|88528.3|29
1637210960000|2021-11-18 04:49:20|88579.5|88529.5|88580|88530|88581.1|88531.1|88579.1|88529.1|23
1637210970000|2021-11-18 04:49:30|88580.5|88530.5|88579.5|88529.5|88580.9|88530.9|88579.5|88529.5|19
1637210980000|2021-11-18 04:49:40|88580.8|88530.8|88580.5|88530.5|88582.1|88532.1|88579.7|88529.7|19
1637210990000|2021-11-18 04:49:50|88579.9|88529.9|88584.9|88534.9|88590.1|88540.1|88579.2|88529.2|29
1637211000000|2021-11-18 04:50:00|88585.2|88535.2|88583.6|88533.6|88586.7|88536.7|88583.6|88533.6|24
1637211010000|2021-11-18 04:50:10|88585.1|88535.1|88584.2|88534.2|88585.1|88535.1|88583.8|88533.8|19
1637211020000|2021-11-18 04:50:20|88583.7|88533.7|88584.4|88534.4|88585.3|88535.3|88583.6|88533.6|22
1637211030000|2021-11-18 04:50:30|88584.6|88534.6|88584.1|88534.1|88585.4|88535.4|88583.7|88533.7|16
1637211040000|2021-11-18 04:50:40|88585.9|88535.9|88584.4|88534.4|88586.7|88536.7|88584.1|88534.1|18
1637211050000|2021-11-18 04:50:50|88584.7|88534.7|88582.9|88532.9|88584.7|88534.7|88582.9|88532.9|23
1637211060000|2021-11-18 04:51:00|88583.4|88533.4|88586.4|88536.4|88586.6|88536.6|88582.5|88532.5|24
1637211070000|2021-11-18 04:51:10|88586.9|88536.9|88587.4|88537.4|88588.4|88538.4|88586.9|88536.9|29
1637211080000|2021-11-18 04:51:20|88587.6|88537.6|88585.7|88535.7|88587.6|88537.6|88585.6|88535.6|20
1637211090000|2021-11-18 04:51:30|88585.4|88535.4|88588|88538|88588|88538|88585.2|88535.2|22
1637211100000|2021-11-18 04:51:40|88587.8|88537.8|88590.9|88540.9|88591|88541|88587.8|88537.8|23
1637211110000|2021-11-18 04:51:50|88591|88541|88590.9|88540.9|88592.2|88542.2|88590.4|88540.4|16
1637211120000|2021-11-18 04:52:00|88591.6|88541.6|88591.2|88541.2|88592.5|88542.5|88591.2|88541.2|15
1637211130000|2021-11-18 04:52:10|88590.3|88540.3|88591.4|88541.4|88591.9|88541.9|88589.7|88539.7|21
1637211140000|2021-11-18 04:52:20|88591.1|88541.1|88594.8|88544.8|88595.1|88545.1|88591.1|88541.1|33
1637211150000|2021-11-18 04:52:30|88594.4|88544.4|88595.4|88545.4|88596.6|88546.6|88594.4|88544.4|41
1637211160000|2021-11-18 04:52:40|88596.2|88546.2|88595.9|88545.9|88597|88547|88595.4|88545.4|26
1637211170000|2021-11-18 04:52:50|88596.1|88546.1|88598.6|88548.6|88598.6|88548.6|88596.1|88546.1|21
1637211180000|2021-11-18 04:53:00|88598.7|88548.7|88598.7|88548.7|88600.3|88550.3|88598.3|88548.3|22
1637211190000|2021-11-18 04:53:10|88599|88549|88598.8|88548.8|88600|88550|88598.5|88548.5|27
1637211200000|2021-11-18 04:53:20|88599.7|88549.7|88599.7|88549.7|88600.7|88550.7|88599|88549|20
1637211210000|2021-11-18 04:53:30|88599.6|88549.6|88598.9|88548.9|88599.6|88549.6|88598.2|88548.2|11
1637211220000|2021-11-18 04:53:40|88598.7|88548.7|88597.3|88547.3|88599.5|88549.5|88596.8|88546.8|14
1637211230000|2021-11-18 04:53:50|88597.1|88547.1|88593.8|88543.8|88597.3|88547.3|88593.8|88543.8|12
1637211240000|2021-11-18 04:54:00|88593.5|88543.5|88593.1|88543.1|88594.4|88544.4|88592.1|88542.1|15
1637211250000|2021-11-18 04:54:10|88593.2|88543.2|88590.9|88540.9|88595.3|88545.3|88590.6|88540.6|39
1637211260000|2021-11-18 04:54:20|88590.6|88540.6|88594.5|88544.5|88595.4|88545.4|88590.6|88540.6|23
1637211270000|2021-11-18 04:54:30|88594.6|88544.6|88593.4|88543.4|88594.8|88544.8|88593.4|88543.4|27
1637211280000|2021-11-18 04:54:40|88593.1|88543.1|88594.3|88544.3|88594.5|88544.5|88592.9|88542.9|14
1637211290000|2021-11-18 04:54:50|88593.7|88543.7|88593.4|88543.4|88595.5|88545.5|88593|88543|16
1637211300000|2021-11-18 04:55:00|88594.1|88544.1|88595.9|88545.9|88595.9|88545.9|88593.2|88543.2|25
1637211310000|2021-11-18 04:55:10|88595.5|88545.5|88595.6|88545.6|88597|88547|88593.6|88543.6|31
1637211320000|2021-11-18 04:55:20|88596|88546|88595.8|88545.8|88597.3|88547.3|88595.7|88545.7|18
1637211330000|2021-11-18 04:55:30|88595.5|88545.5|88596.4|88546.4|88596.8|88546.8|88595.5|88545.5|29
1637211340000|2021-11-18 04:55:40|88596.5|88546.5|88596.7|88546.7|88596.8|88546.8|88595.6|88545.6|11
1637211350000|2021-11-18 04:55:50|88596.6|88546.6|88597.5|88547.5|88599.1|88549.1|88596.6|88546.6|25
1637211360000|2021-11-18 04:56:00|88596.8|88546.8|88595.6|88545.6|88598.3|88548.3|88595.6|88545.6|31
1637211370000|2021-11-18 04:56:10|88595.4|88545.4|88595|88545|88596.4|88546.4|88594.9|88544.9|27
1637211380000|2021-11-18 04:56:20|88595.1|88545.1|88595.6|88545.6|88596.4|88546.4|88594.9|88544.9|21
1637211390000|2021-11-18 04:56:30|88595.7|88545.7|88596.7|88546.7|88597.1|88547.1|88595.7|88545.7|18
1637211400000|2021-11-18 04:56:40|88596.4|88546.4|88596|88546|88596.5|88546.5|88595.2|88545.2|29
1637211410000|2021-11-18 04:56:50|88596.1|88546.1|88601.5|88551.5|88602.3|88552.3|88595.7|88545.7|22
1637211420000|2021-11-18 04:57:00|88601.6|88551.6|88603.5|88553.5|88604|88554|88601.6|88551.6|40
1637211430000|2021-11-18 04:57:10|88604.2|88554.2|88602.8|88552.8|88604.3|88554.3|88602.8|88552.8|17
1637211440000|2021-11-18 04:57:20|88603.7|88553.7|88601.9|88551.9|88603.8|88553.8|88601.9|88551.9|16
1637211450000|2021-11-18 04:57:30|88602|88552|88608.2|88558.2|88609.7|88559.7|88602|88552|31
1637211460000|2021-11-18 04:57:40|88607.7|88557.7|88605.7|88555.7|88607.7|88557.7|88605.2|88555.2|25
1637211470000|2021-11-18 04:57:50|88605.3|88555.3|88605.3|88555.3|88605.6|88555.6|88604.7|88554.7|15
1637211480000|2021-11-18 04:58:00|88605.4|88555.4|88604.9|88554.9|88606.1|88556.1|88604.2|88554.2|23
1637211490000|2021-11-18 04:58:10|88604.6|88554.6|88603.9|88553.9|88605|88555|88602.5|88552.5|19
1637211500000|2021-11-18 04:58:20|88604.1|88554.1|88605.2|88555.2|88606.4|88556.4|88603.8|88553.8|23
1637211510000|2021-11-18 04:58:30|88605.5|88555.5|88607.9|88557.9|88608.2|88558.2|88604.7|88554.7|30
1637211520000|2021-11-18 04:58:40|88608|88558|88607.8|88557.8|88608.3|88558.3|88606.9|88556.9|26
1637211530000|2021-11-18 04:58:50|88606.7|88556.7|88606.3|88556.3|88607.9|88557.9|88605.3|88555.3|21
1637211540000|2021-11-18 04:59:00|88606.5|88556.5|88605.1|88555.1|88606.5|88556.5|88602.9|88552.9|16
1637211550000|2021-11-18 04:59:10|88605|88555|88606.6|88556.6|88606.6|88556.6|88603.9|88553.9|14
1637211560000|2021-11-18 04:59:20|88606.7|88556.7|88608.6|88558.6|88609.4|88559.4|88606|88556|39
1637211570000|2021-11-18 04:59:30|88607.4|88557.4|88609.7|88559.7|88610.7|88560.7|88607.4|88557.4|42
1637211580000|2021-11-18 04:59:40|88610|88560|88609.2|88559.2|88610|88560|88608.3|88558.3|15
1637211590000|2021-11-18 04:59:50|88608.9|88558.9|88609.3|88559.3|88609.7|88559.7|88608.7|88558.7|14
1637211600000|2021-11-18 05:00:00|88608.4|88558.4|88609.7|88559.7|88610.1|88560.1|88607.5|88557.5|30
1637211610000|2021-11-18 05:00:10|88608.3|88558.3|88609.4|88559.4|88610|88560|88607.4|88557.4|27
1637211620000|2021-11-18 05:00:20|88609.2|88559.2|88606.6|88556.6|88609.2|88559.2|88606.5|88556.5|22
1637211630000|2021-11-18 05:00:30|88606.5|88556.5|88603.2|88553.2|88606.5|88556.5|88602.2|88552.2|23
1637211640000|2021-11-18 05:00:40|88602.5|88552.5|88603.2|88553.2|88603.8|88553.8|88602.3|88552.3|23
1637211650000|2021-11-18 05:00:50|88603.6|88553.6|88603.2|88553.2|88604|88554|88602.8|88552.8|20
1637211660000|2021-11-18 05:01:00|88602.9|88552.9|88601.5|88551.5|88604.1|88554.1|88601.5|88551.5|21
1637211670000|2021-11-18 05:01:10|88602.6|88552.6|88601.7|88551.7|88602.6|88552.6|88601.3|88551.3|17
1637211680000|2021-11-18 05:01:20|88601|88551|88606.1|88556.1|88606.3|88556.3|88601|88551|29
1637211690000|2021-11-18 05:01:30|88605.7|88555.7|88605.9|88555.9|88606.3|88556.3|88605.1|88555.1|27
1637211700000|2021-11-18 05:01:40|88605.8|88555.8|88606.6|88556.6|88606.6|88556.6|88605|88555|10
1637211710000|2021-11-18 05:01:50|88607.4|88557.4|88610.1|88560.1|88610.1|88560.1|88606.3|88556.3|18
1637211720000|2021-11-18 05:02:00|88608.7|88558.7|88607.5|88557.5|88610.2|88560.2|88606.7|88556.7|20
1637211730000|2021-11-18 05:02:10|88607.4|88557.4|88608|88558|88608|88558|88607.3|88557.3|10
1637211740000|2021-11-18 05:02:20|88607.7|88557.7|88606.8|88556.8|88610.8|88560.8|88606.6|88556.6|13
1637211750000|2021-11-18 05:02:30|88606.2|88556.2|88607.9|88557.9|88608.1|88558.1|88606.2|88556.2|23
1637211760000|2021-11-18 05:02:40|88608.2|88558.2|88605.3|88555.3|88608.2|88558.2|88603.6|88553.6|30
1637211770000|2021-11-18 05:02:50|88604.6|88554.6|88607.7|88557.7|88609.8|88559.8|88604.6|88554.6|21
1637211780000|2021-11-18 05:03:00|88608.6|88558.6|88607.4|88557.4|88608.6|88558.6|88606.8|88556.8|21
1637211790000|2021-11-18 05:03:10|88607.1|88557.1|88605.6|88555.6|88607.4|88557.4|88605.6|88555.6|13
1637211800000|2021-11-18 05:03:20|88605.9|88555.9|88610.1|88560.1|88610.1|88560.1|88605|88555|9
1637211810000|2021-11-18 05:03:30|88609.6|88559.6|88607.4|88557.4|88609.6|88559.6|88607|88557|17
1637211820000|2021-11-18 05:03:40|88608|88558|88609|88559|88611.5|88561.5|88607.3|88557.3|24
1637211830000|2021-11-18 05:03:50|88608.7|88558.7|88609.6|88559.6|88610.1|88560.1|88608|88558|28
1637211840000|2021-11-18 05:04:00|88609.5|88559.5|88611|88561|88611.2|88561.2|88608.4|88558.4|27
1637211850000|2021-11-18 05:04:10|88610.9|88560.9|88612.2|88562.2|88613.3|88563.3|88609.7|88559.7|34
1637211860000|2021-11-18 05:04:20|88611.1|88561.1|88609.4|88559.4|88611.9|88561.9|88608.4|88558.4|35
1637211870000|2021-11-18 05:04:30|88609|88559|88611|88561|88611.9|88561.9|88608.4|88558.4|40
1637211880000|2021-11-18 05:04:40|88611.1|88561.1|88610.8|88560.8|88612|88562|88610.6|88560.6|34
1637211890000|2021-11-18 05:04:50|88610.5|88560.5|88615.5|88565.5|88615.5|88565.5|88610.5|88560.5|29
1637211900000|2021-11-18 05:05:00|88617.5|88567.5|88629.3|88579.3|88629.3|88579.3|88617.5|88567.5|67
1637211910000|2021-11-18 05:05:10|88628.9|88578.9|88632.4|88582.4|88636.6|88586.6|88628.1|88578.1|55
1637211920000|2021-11-18 05:05:20|88631.9|88581.9|88639.9|88589.9|88640.3|88590.3|88631.5|88581.5|62
1637211930000|2021-11-18 05:05:30|88640.3|88590.3|88637.2|88587.2|88640.6|88590.6|88634.8|88584.8|53
1637211940000|2021-11-18 05:05:40|88637.7|88587.7|88626.7|88576.7|88637.8|88587.8|88626.7|88576.7|56
1637211950000|2021-11-18 05:05:50|88627|88577|88626.8|88576.8|88629|88579|88622.8|88572.8|56
1637211960000|2021-11-18 05:06:00|88626.7|88576.7|88623.9|88573.9|88631.7|88581.7|88622.9|88572.9|41
1637211970000|2021-11-18 05:06:10|88623.4|88573.4|88625.2|88575.2|88625.7|88575.7|88623.2|88573.2|32
1637211980000|2021-11-18 05:06:20|88625|88575|88624.2|88574.2|88625.1|88575.1|88623.3|88573.3|28
1637211990000|2021-11-18 05:06:30|88624.1|88574.1|88624.9|88574.9|88625.2|88575.2|88623|88573|28
1637212000000|2021-11-18 05:06:40|88625.6|88575.6|88629.5|88579.5|88630.3|88580.3|88624.7|88574.7|46
1637212010000|2021-11-18 05:06:50|88629.6|88579.6|88637.6|88587.6|88637.8|88587.8|88628.7|88578.7|36
1637212020000|2021-11-18 05:07:00|88637.9|88587.9|88637.7|88587.7|88638.9|88588.9|88636.6|88586.6|34
1637212030000|2021-11-18 05:07:10|88638.1|88588.1|88638.1|88588.1|88638.5|88588.5|88637.4|88587.4|32
1637212040000|2021-11-18 05:07:20|88638.2|88588.2|88636.5|88586.5|88640.1|88590.1|88636.5|88586.5|30
1637212050000|2021-11-18 05:07:30|88636.7|88586.7|88640.6|88590.6|88641.7|88591.7|88636.7|88586.7|44
1637212060000|2021-11-18 05:07:40|88639.7|88589.7|88640.6|88590.6|88641|88591|88639.4|88589.4|32
1637212070000|2021-11-18 05:07:50|88640.8|88590.8|88641.1|88591.1|88641.5|88591.5|88640.6|88590.6|25
1637212080000|2021-11-18 05:08:00|88641.3|88591.3|88641.9|88591.9|88644.8|88594.8|88640.8|88590.8|49
1637212090000|2021-11-18 05:08:10|88643.1|88593.1|88646|88596|88646.1|88596.1|88642.1|88592.1|49
1637212100000|2021-11-18 05:08:20|88645.7|88595.7|88646.2|88596.2|88646.7|88596.7|88645.2|88595.2|41
1637212110000|2021-11-18 05:08:30|88645.9|88595.9|88646.8|88596.8|88647.4|88597.4|88645.9|88595.9|33
1637212120000|2021-11-18 05:08:40|88646.5|88596.5|88644.8|88594.8|88646.7|88596.7|88644.3|88594.3|24
1637212130000|2021-11-18 05:08:50|88644.9|88594.9|88641.5|88591.5|88645.2|88595.2|88640.9|88590.9|30
1637212140000|2021-11-18 05:09:00|88642.1|88592.1|88639.5|88589.5|88642.1|88592.1|88635.7|88585.7|37
1637212150000|2021-11-18 05:09:10|88640.3|88590.3|88640.7|88590.7|88641.5|88591.5|88639.7|88589.7|25
1637212160000|2021-11-18 05:09:20|88640.1|88590.1|88636.8|88586.8|88640.2|88590.2|88635.4|88585.4|26
1637212170000|2021-11-18 05:09:30|88635.9|88585.9|88636|88586|88636.2|88586.2|88635.3|88585.3|27
1637212180000|2021-11-18 05:09:40|88635.7|88585.7|88635.6|88585.6|88636.3|88586.3|88635|88585|27
1637212190000|2021-11-18 05:09:50|88636.2|88586.2|88635.6|88585.6|88636.6|88586.6|88635.1|88585.1|35
1637212200000|2021-11-18 05:10:00|88636.4|88586.4|88634.5|88584.5|88637.1|88587.1|88632.8|88582.8|34
1637212210000|2021-11-18 05:10:10|88634.4|88584.4|88634.1|88584.1|88636.3|88586.3|88633.7|88583.7|34
1637212220000|2021-11-18 05:10:20|88633.7|88583.7|88635.4|88585.4|88635.7|88585.7|88633|88583|35
1637212230000|2021-11-18 05:10:30|88635.6|88585.6|88644.5|88594.5|88645.4|88595.4|88635.6|88585.6|53
1637212240000|2021-11-18 05:10:40|88644.6|88594.6|88642.7|88592.7|88645.7|88595.7|88642.5|88592.5|46
1637212250000|2021-11-18 05:10:50|88643|88593|88643.7|88593.7|88644.1|88594.1|88642.5|88592.5|32
1637212260000|2021-11-18 05:11:00|88643.8|88593.8|88645.6|88595.6|88645.6|88595.6|88643.7|88593.7|38
1637212270000|2021-11-18 05:11:10|88645.5|88595.5|88649|88599|88650|88600|88645.4|88595.4|26
1637212280000|2021-11-18 05:11:20|88648.5|88598.5|88650.5|88600.5|88651.5|88601.5|88647.6|88597.6|31
1637212290000|2021-11-18 05:11:30|88650.7|88600.7|88651.7|88601.7|88652.6|88602.6|88650.5|88600.5|39
1637212300000|2021-11-18 05:11:40|88651.6|88601.6|88650.8|88600.8|88652.3|88602.3|88650.6|88600.6|32
1637212310000|2021-11-18 05:11:50|88650.9|88600.9|88649.1|88599.1|88651|88601|88648.1|88598.1|31
1637212320000|2021-11-18 05:12:00|88650.2|88600.2|88649.6|88599.6|88651.6|88601.6|88649.1|88599.1|41
1637212330000|2021-11-18 05:12:10|88649.3|88599.3|88650.4|88600.4|88650.4|88600.4|88648.6|88598.6|20
1637212340000|2021-11-18 05:12:20|88650.1|88600.1|88649.2|88599.2|88651|88601|88648.6|88598.6|24
1637212350000|2021-11-18 05:12:30|88648.3|88598.3|88652.8|88602.8|88652.9|88602.9|88648.3|88598.3|20
1637212360000|2021-11-18 05:12:40|88653.2|88603.2|88653.6|88603.6|88654|88604|88653|88603|27
1637212370000|2021-11-18 05:12:50|88654.1|88604.1|88653.6|88603.6|88654.2|88604.2|88651.7|88601.7|32
1637212380000|2021-11-18 05:13:00|88653.7|88603.7|88653.8|88603.8|88654.7|88604.7|88653.3|88603.3|25
1637212390000|2021-11-18 05:13:10|88654|88604|88657.7|88607.7|88657.8|88607.8|88653|88603|23
1637212400000|2021-11-18 05:13:20|88657.8|88607.8|88656.8|88606.8|88658.1|88608.1|88656.8|88606.8|24
1637212410000|2021-11-18 05:13:30|88657|88607|88653.4|88603.4|88657|88607|88653.4|88603.4|40
1637212420000|2021-11-18 05:13:40|88653.2|88603.2|88653.2|88603.2|88654.3|88604.3|88652.3|88602.3|30
1637212430000|2021-11-18 05:13:50|88653.1|88603.1|88656.3|88606.3|88656.5|88606.5|88652.7|88602.7|22
1637212440000|2021-11-18 05:14:00|88656.6|88606.6|88653.6|88603.6|88657.3|88607.3|88653.5|88603.5|37
1637212450000|2021-11-18 05:14:10|88653.5|88603.5|88652.2|88602.2|88654.7|88604.7|88651.4|88601.4|33
1637212460000|2021-11-18 05:14:20|88651.6|88601.6|88650.8|88600.8|88652.2|88602.2|88650.7|88600.7|24
1637212470000|2021-11-18 05:14:30|88650.4|88600.4|88652.3|88602.3|88653.8|88603.8|88649.9|88599.9|26
1637212480000|2021-11-18 05:14:40|88652.5|88602.5|88651.9|88601.9|88652.7|88602.7|88651.3|88601.3|17
1637212490000|2021-11-18 05:14:50|88651.8|88601.8|88654.1|88604.1|88654.3|88604.3|88651.8|88601.8|16
1637212500000|2021-11-18 05:15:00|88654|88604|88645.3|88595.3|88654|88604|88645.3|88595.3|39
1637212510000|2021-11-18 05:15:10|88645.4|88595.4|88648|88598|88648|88598|88643.7|88593.7|26
1637212520000|2021-11-18 05:15:20|88648.1|88598.1|88648.1|88598.1|88648.6|88598.6|88647.5|88597.5|18
1637212530000|2021-11-18 05:15:30|88646.6|88596.6|88649|88599|88649|88599|88646.3|88596.3|32
1637212540000|2021-11-18 05:15:40|88648.8|88598.8|88644.5|88594.5|88649.9|88599.9|88643.8|88593.8|26
1637212550000|2021-11-18 05:15:50|88644|88594|88644.2|88594.2|88645|88595|88643.7|88593.7|22
1637212560000|2021-11-18 05:16:00|88644.6|88594.6|88641.2|88591.2|88644.6|88594.6|88640.6|88590.6|29
1637212570000|2021-11-18 05:16:10|88641.3|88591.3|88644.5|88594.5|88645|88595|88641.3|88591.3|24
1637212580000|2021-11-18 05:16:20|88644.3|88594.3|88646.3|88596.3|88646.3|88596.3|88643.8|88593.8|25
1637212590000|2021-11-18 05:16:30|88646.2|88596.2|88651.9|88601.9|88653.4|88603.4|88644.7|88594.7|33
1637212600000|2021-11-18 05:16:40|88652|88602|88653.7|88603.7|88654.3|88604.3|88651.5|88601.5|20
1637212610000|2021-11-18 05:16:50|88654.1|88604.1|88653.1|88603.1|88654.1|88604.1|88651.9|88601.9|16
1637212620000|2021-11-18 05:17:00|88652.9|88602.9|88648.6|88598.6|88653|88603|88648.4|88598.4|23
1637212630000|2021-11-18 05:17:10|88649.9|88599.9|88650.9|88600.9|88650.9|88600.9|88648.4|88598.4|24
1637212640000|2021-11-18 05:17:20|88650.8|88600.8|88648.6|88598.6|88650.8|88600.8|88648.6|88598.6|18
1637212650000|2021-11-18 05:17:30|88648.8|88598.8|88649|88599|88649|88599|88648.4|88598.4|19
1637212660000|2021-11-18 05:17:40|88648.8|88598.8|88648.1|88598.1|88649.6|88599.6|88648.1|88598.1|7
1637212670000|2021-11-18 05:17:50|88648.2|88598.2|88648.9|88598.9|88648.9|88598.9|88647.9|88597.9|10
1637212680000|2021-11-18 05:18:00|88648.2|88598.2|88648.3|88598.3|88650|88600|88647.9|88597.9|17
1637212690000|2021-11-18 05:18:10|88648.5|88598.5|88648.5|88598.5|88649.3|88599.3|88648|88598|10
1637212700000|2021-11-18 05:18:20|88649.1|88599.1|88643.6|88593.6|88650.4|88600.4|88643.6|88593.6|25
1637212710000|2021-11-18 05:18:30|88644.1|88594.1|88643.2|88593.2|88645.4|88595.4|88643.2|88593.2|9
1637212720000|2021-11-18 05:18:40|88643.3|88593.3|88644|88594|88645.2|88595.2|88643.1|88593.1|21
1637212730000|2021-11-18 05:18:50|88644.2|88594.2|88646.2|88596.2|88647.1|88597.1|88643.9|88593.9|18
1637212740000|2021-11-18 05:19:00|88646.1|88596.1|88648.2|88598.2|88649.3|88599.3|88644.8|88594.8|27
1637212750000|2021-11-18 05:19:10|88648.4|88598.4|88649.1|88599.1|88650.4|88600.4|88648.3|88598.3|19
1637212760000|2021-11-18 05:19:20|88649|88599|88647|88597|88649.9|88599.9|88647|88597|25
1637212770000|2021-11-18 05:19:30|88646.6|88596.6|88646|88596|88646.6|88596.6|88644.8|88594.8|31
1637212780000|2021-11-18 05:19:40|88645.8|88595.8|88646|88596|88646.4|88596.4|88645.5|88595.5|12
1637212790000|2021-11-18 05:19:50|88646.6|88596.6|88647.7|88597.7|88647.7|88597.7|88645.1|88595.1|22
1637212800000|2021-11-18 05:20:00|88648.2|88598.2|88647.6|88597.6|88649.5|88599.5|88647.3|88597.3|27
1637212810000|2021-11-18 05:20:10|88647.8|88597.8|88648.6|88598.6|88650.4|88600.4|88647.8|88597.8|36
1637212820000|2021-11-18 05:20:20|88648.5|88598.5|88648.4|88598.4|88648.9|88598.9|88648.1|88598.1|14
1637212830000|2021-11-18 05:20:30|88648.2|88598.2|88648.7|88598.7|88649.2|88599.2|88647.8|88597.8|21
1637212840000|2021-11-18 05:20:40|88648.9|88598.9|88651.7|88601.7|88651.7|88601.7|88648.3|88598.3|18
1637212850000|2021-11-18 05:20:50|88651.8|88601.8|88651.1|88601.1|88652.2|88602.2|88650.4|88600.4|26
1637212860000|2021-11-18 05:21:00|88652.2|88602.2|88654|88604|88655.1|88605.1|88651.7|88601.7|34
1637212870000|2021-11-18 05:21:10|88653.9|88603.9|88653.7|88603.7|88654.4|88604.4|88653.1|88603.1|18
1637212880000|2021-11-18 05:21:20|88653.9|88603.9|88654.1|88604.1|88654.4|88604.4|88652.4|88602.4|34
1637212890000|2021-11-18 05:21:30|88654.2|88604.2|88651.7|88601.7|88654.6|88604.6|88651.6|88601.6|28
1637212900000|2021-11-18 05:21:40|88651.8|88601.8|88651.4|88601.4|88652.6|88602.6|88650.6|88600.6|12
1637212910000|2021-11-18 05:21:50|88651.2|88601.2|88652|88602|88652.1|88602.1|88651.1|88601.1|14
1637212920000|2021-11-18 05:22:00|88652.2|88602.2|88656.3|88606.3|88656.3|88606.3|88652.1|88602.1|21
1637212930000|2021-11-18 05:22:10|88656.2|88606.2|88656.2|88606.2|88657.9|88607.9|88654.6|88604.6|34
1637212940000|2021-11-18 05:22:20|88655.3|88605.3|88654.7|88604.7|88655.7|88605.7|88654.2|88604.2|30
1637212950000|2021-11-18 05:22:30|88654.6|88604.6|88655.1|88605.1|88656.3|88606.3|88654.6|88604.6|23
1637212960000|2021-11-18 05:22:40|88655.3|88605.3|88653.1|88603.1|88655.5|88605.5|88652.9|88602.9|14
1637212970000|2021-11-18 05:22:50|88652.8|88602.8|88660.7|88610.7|88661.3|88611.3|88652.8|88602.8|35
1637212980000|2021-11-18 05:23:00|88660.8|88610.8|88660.9|88610.9|88661.5|88611.5|88659.6|88609.6|39
1637212990000|2021-11-18 05:23:10|88660.3|88610.3|88660.8|88610.8|88661.8|88611.8|88660.1|88610.1|32
1637213000000|2021-11-18 05:23:20|88661.4|88611.4|88661.5|88611.5|88661.8|88611.8|88661|88611|20
1637213010000|2021-11-18 05:23:30|88661.9|88611.9|88661.6|88611.6|88662.5|88612.5|88660.8|88610.8|16
1637213020000|2021-11-18 05:23:40|88661.4|88611.4|88660.9|88610.9|88661.8|88611.8|88660.4|88610.4|18
1637213030000|2021-11-18 05:23:50|88661.1|88611.1|88660.6|88610.6|88661.5|88611.5|88660.3|88610.3|19
1637213040000|2021-11-18 05:24:00|88660.1|88610.1|88661.1|88611.1|88661.2|88611.2|88660.1|88610.1|21
1637213050000|2021-11-18 05:24:10|88661|88611|88660.1|88610.1|88661.3|88611.3|88658.6|88608.6|26
1637213060000|2021-11-18 05:24:20|88659.8|88609.8|88660.2|88610.2|88660.4|88610.4|88658.9|88608.9|10
1637213070000|2021-11-18 05:24:30|88659.9|88609.9|88660.6|88610.6|88661.2|88611.2|88659.5|88609.5|17
1637213080000|2021-11-18 05:24:40|88661.8|88611.8|88664.1|88614.1|88664.7|88614.7|88661.5|88611.5|20
1637213090000|2021-11-18 05:24:50|88664.4|88614.4|88663.4|88613.4|88664.7|88614.7|88663.4|88613.4|26
1637213100000|2021-11-18 05:25:00|88663.1|88613.1|88664.1|88614.1|88664.4|88614.4|88663.1|88613.1|13
1637213110000|2021-11-18 05:25:10|88664.5|88614.5|88663.7|88613.7|88664.5|88614.5|88662.1|88612.1|33
1637213120000|2021-11-18 05:25:20|88664.3|88614.3|88662.1|88612.1|88664.3|88614.3|88661.5|88611.5|32
1637213130000|2021-11-18 05:25:30|88661.7|88611.7|88661.4|88611.4|88662.6|88612.6|88660.8|88610.8|21
1637213140000|2021-11-18 05:25:40|88661.2|88611.2|88662.3|88612.3|88663|88613|88661.2|88611.2|15
1637213150000|2021-11-18 05:25:50|88662.5|88612.5|88662.6|88612.6|88662.7|88612.7|88662.4|88612.4|5
1637213160000|2021-11-18 05:26:00|88662.7|88612.7|88662.3|88612.3|88662.7|88612.7|88661.9|88611.9|16
1637213170000|2021-11-18 05:26:10|88662.1|88612.1|88664|88614|88664.4|88614.4|88662.1|88612.1|20
1637213180000|2021-11-18 05:26:20|88663.9|88613.9|88664.3|88614.3|88666|88616|88663.8|88613.8|32
1637213190000|2021-11-18 05:26:30|88665.4|88615.4|88666.6|88616.6|88667.6|88617.6|88665|88615|22
1637213200000|2021-11-18 05:26:40|88666.8|88616.8|88664.8|88614.8|88667.9|88617.9|88664.7|88614.7|23
1637213210000|2021-11-18 05:26:50|88664.9|88614.9|88666.8|88616.8|88667|88617|88664.7|88614.7|13
1637213220000|2021-11-18 05:27:00|88666.7|88616.7|88667.5|88617.5|88669.4|88619.4|88666.7|88616.7|24
1637213230000|2021-11-18 05:27:10|88667.6|88617.6|88669.1|88619.1|88669.1|88619.1|88667|88617|14
1637213240000|2021-11-18 05:27:20|88669|88619|88667.7|88617.7|88669.9|88619.9|88667.7|88617.7|12
1637213250000|2021-11-18 05:27:30|88667.8|88617.8|88667.8|88617.8|88668|88618|88667.7|88617.7|4
1637213260000|2021-11-18 05:27:40|88667.9|88617.9|88667.9|88617.9|88668.2|88618.2|88667.7|88617.7|6
1637213270000|2021-11-18 05:27:50|88668.1|88618.1|88669.2|88619.2|88669.2|88619.2|88668.1|88618.1|19
1637213280000|2021-11-18 05:28:00|88668.8|88618.8|88666|88616|88668.8|88618.8|88665.5|88615.5|25
1637213290000|2021-11-18 05:28:10|88666.7|88616.7|88667.3|88617.3|88667.3|88617.3|88665.9|88615.9|23
1637213300000|2021-11-18 05:28:20|88666.8|88616.8|88666.4|88616.4|88667.1|88617.1|88666.4|88616.4|8
1637213310000|2021-11-18 05:28:30|88666.5|88616.5|88665.2|88615.2|88666.8|88616.8|88665.2|88615.2|22
1637213320000|2021-11-18 05:28:40|88665.3|88615.3|88664.1|88614.1|88665.4|88615.4|88662.8|88612.8|26
1637213330000|2021-11-18 05:28:50|88664.2|88614.2|88662.2|88612.2|88664.2|88614.2|88662.2|88612.2|32
1637213340000|2021-11-18 05:29:00|88662.3|88612.3|88662.4|88612.4|88662.8|88612.8|88661.2|88611.2|30
1637213350000|2021-11-18 05:29:10|88662.8|88612.8|88661.7|88611.7|88663|88613|88661.7|88611.7|15
1637213360000|2021-11-18 05:29:20|88661.9|88611.9|88664.1|88614.1|88664.1|88614.1|88661.9|88611.9|31
1637213370000|2021-11-18 05:29:30|88663.9|88613.9|88662.6|88612.6|88663.9|88613.9|88662.6|88612.6|27
1637213380000|2021-11-18 05:29:40|88662.7|88612.7|88678.6|88628.6|88679.8|88629.8|88662.7|88612.7|46
1637213390000|2021-11-18 05:29:50|88679.4|88629.4|88677.9|88627.9|88680.8|88630.8|88677.3|88627.3|35
1637213400000|2021-11-18 05:30:00|88678.5|88628.5|88671.1|88621.1|88683.4|88633.4|88670.3|88620.3|52
1637213410000|2021-11-18 05:30:10|88671.4|88621.4|88670.1|88620.1|88671.4|88621.4|88670.1|88620.1|20
1637213420000|2021-11-18 05:30:20|88670|88620|88672.9|88622.9|88673.5|88623.5|88669.9|88619.9|29
1637213430000|2021-11-18 05:30:30|88672.6|88622.6|88670.9|88620.9|88673|88623|88668.9|88618.9|27
1637213440000|2021-11-18 05:30:40|88670.8|88620.8|88672.2|88622.2|88672.6|88622.6|88670.8|88620.8|20
1637213450000|2021-11-18 05:30:50|88672|88622|88672.4|88622.4|88673.4|88623.4|88672|88622|25
1637213460000|2021-11-18 05:31:00|88672.7|88622.7|88672.9|88622.9|88673.4|88623.4|88672.2|88622.2|26
1637213470000|2021-11-18 05:31:10|88673|88623|88683.9|88633.9|88685.6|88635.6|88672.6|88622.6|27
1637213480000|2021-11-18 05:31:20|88683|88633|88689.1|88639.1|88689.4|88639.4|88682.8|88632.8|39
1637213490000|2021-11-18 05:31:30|88688.8|88638.8|88696.8|88646.8|88698|88648|88688.8|88638.8|42
1637213500000|2021-11-18 05:31:40|88696.7|88646.7|88695.6|88645.6|88697.7|88647.7|88695.2|88645.2|33
1637213510000|2021-11-18 05:31:50|88695.4|88645.4|88695.5|88645.5|88695.7|88645.7|88694.1|88644.1|31
1637213520000|2021-11-18 05:32:00|88695.6|88645.6|88695.2|88645.2|88696.6|88646.6|88695.2|88645.2|21
1637213530000|2021-11-18 05:32:10|88695.3|88645.3|88694.8|88644.8|88696.1|88646.1|88694.4|88644.4|21
1637213540000|2021-11-18 05:32:20|88694.9|88644.9|88693.5|88643.5|88695.1|88645.1|88693.2|88643.2|17
1637213550000|2021-11-18 05:32:30|88693.4|88643.4|88687.1|88637.1|88694.2|88644.2|88684.4|88634.4|32
1637213560000|2021-11-18 05:32:40|88686.9|88636.9|88686.7|88636.7|88688.7|88638.7|88684.9|88634.9|27
1637213570000|2021-11-18 05:32:50|88686.4|88636.4|88687.7|88637.7|88688.1|88638.1|88686.2|88636.2|28
1637213580000|2021-11-18 05:33:00|88687.6|88637.6|88687.6|88637.6|88688|88638|88687.4|88637.4|16
1637213590000|2021-11-18 05:33:10|88687.5|88637.5|88687.7|88637.7|88688.3|88638.3|88687.3|88637.3|26
1637213600000|2021-11-18 05:33:20|88687.1|88637.1|88687.1|88637.1|88688.4|88638.4|88686.8|88636.8|22
1637213610000|2021-11-18 05:33:30|88687.4|88637.4|88684.6|88634.6|88687.7|88637.7|88684.2|88634.2|16
1637213620000|2021-11-18 05:33:40|88684|88634|88685.2|88635.2|88685.4|88635.4|88683.7|88633.7|19
1637213630000|2021-11-18 05:33:50|88685.5|88635.5|88685.9|88635.9|88687.4|88637.4|88684.8|88634.8|23
1637213640000|2021-11-18 05:34:00|88685.8|88635.8|88684.3|88634.3|88685.8|88635.8|88683.6|88633.6|17
1637213650000|2021-11-18 05:34:10|88684.5|88634.5|88686.9|88636.9|88687|88637|88683.6|88633.6|22
1637213660000|2021-11-18 05:34:20|88687|88637|88686|88636|88687.8|88637.8|88686|88636|14
1637213670000|2021-11-18 05:34:30|88686.3|88636.3|88686|88636|88687.4|88637.4|88685.4|88635.4|13
1637213680000|2021-11-18 05:34:40|88686.1|88636.1|88685.4|88635.4|88686.6|88636.6|88684.6|88634.6|29
1637213690000|2021-11-18 05:34:50|88685.2|88635.2|88686.4|88636.4|88686.5|88636.5|88685|88635|20
1637213700000|2021-11-18 05:35:00|88686.3|88636.3|88684.9|88634.9|88686.4|88636.4|88684.6|88634.6|18
1637213710000|2021-11-18 05:35:10|88684.8|88634.8|88682.9|88632.9|88685|88635|88681.7|88631.7|31
1637213720000|2021-11-18 05:35:20|88683|88633|88681.6|88631.6|88683|88633|88681.6|88631.6|16
1637213730000|2021-11-18 05:35:30|88681.4|88631.4|88681.3|88631.3|88681.5|88631.5|88680.8|88630.8|12
1637213740000|2021-11-18 05:35:40|88681.5|88631.5|88679.6|88629.6|88681.7|88631.7|88679.5|88629.5|23
1637213750000|2021-11-18 05:35:50|88679.3|88629.3|88679.3|88629.3|88679.8|88629.8|88678|88628|36
1637213760000|2021-11-18 05:36:00|88679.2|88629.2|88678.4|88628.4|88679.2|88629.2|88677.5|88627.5|33
1637213770000|2021-11-18 05:36:10|88678.2|88628.2|88679.2|88629.2|88679.3|88629.3|88677|88627|17
1637213780000|2021-11-18 05:36:20|88679.1|88629.1|88678.2|88628.2|88679.9|88629.9|88678.1|88628.1|23
1637213790000|2021-11-18 05:36:30|88677.8|88627.8|88678|88628|88678.7|88628.7|88677.7|88627.7|15
1637213800000|2021-11-18 05:36:40|88677.3|88627.3|88678.3|88628.3|88679.5|88629.5|88677.1|88627.1|20
1637213810000|2021-11-18 05:36:50|88678.5|88628.5|88678.7|88628.7|88679|88629|88677.5|88627.5|15
1637213820000|2021-11-18 05:37:00|88678.4|88628.4|88679|88629|88680.4|88630.4|88677.6|88627.6|38
1637213830000|2021-11-18 05:37:10|88679.1|88629.1|88678.6|88628.6|88679.7|88629.7|88678.2|88628.2|13
1637213840000|2021-11-18 05:37:20|88678.9|88628.9|88678.7|88628.7|88679|88629|88677.7|88627.7|14
1637213850000|2021-11-18 05:37:30|88679.1|88629.1|88677.8|88627.8|88680.9|88630.9|88676.9|88626.9|19
1637213860000|2021-11-18 05:37:40|88674.4|88624.4|88678.6|88628.6|88678.6|88628.6|88674.4|88624.4|14
1637213870000|2021-11-18 05:37:50|88678.8|88628.8|88679.3|88629.3|88679.6|88629.6|88678.4|88628.4|7
1637213880000|2021-11-18 05:38:00|88679.4|88629.4|88676.8|88626.8|88679.4|88629.4|88674.6|88624.6|26
1637213890000|2021-11-18 05:38:10|88677.3|88627.3|88677.7|88627.7|88680|88630|88677.2|88627.2|24
1637213900000|2021-11-18 05:38:20|88678.2|88628.2|88678.8|88628.8|88680.6|88630.6|88677.4|88627.4|26
1637213910000|2021-11-18 05:38:30|88678.9|88628.9|88678|88628|88680|88630|88677|88627|18
1637213920000|2021-11-18 05:38:40|88678.2|88628.2|88679.4|88629.4|88679.5|88629.5|88677.9|88627.9|16
1637213930000|2021-11-18 05:38:50|88679.2|88629.2|88677.8|88627.8|88680.2|88630.2|88677.7|88627.7|23
1637213940000|2021-11-18 05:39:00|88677.7|88627.7|88678.2|88628.2|88678.7|88628.7|88677.5|88627.5|22
1637213950000|2021-11-18 05:39:10|88679.6|88629.6|88678.9|88628.9|88680.2|88630.2|88678.6|88628.6|13
1637213960000|2021-11-18 05:39:20|88678.1|88628.1|88678|88628|88680.3|88630.3|88677.6|88627.6|29
1637213970000|2021-11-18 05:39:30|88678.2|88628.2|88679|88629|88679|88629|88678|88628|16
1637213980000|2021-11-18 05:39:40|88678.5|88628.5|88678.9|88628.9|88678.9|88628.9|88677.4|88627.4|13
1637213990000|2021-11-18 05:39:50|88678.8|88628.8|88679.9|88629.9|88679.9|88629.9|88678.1|88628.1|22
1637214000000|2021-11-18 05:40:00|88679.6|88629.6|88680.8|88630.8|88682|88632|88679.2|88629.2|30
1637214010000|2021-11-18 05:40:10|88680.6|88630.6|88682.3|88632.3|88683|88633|88680.2|88630.2|26
1637214020000|2021-11-18 05:40:20|88682.4|88632.4|88682.6|88632.6|88683.4|88633.4|88681.5|88631.5|19
1637214030000|2021-11-18 05:40:30|88682.7|88632.7|88682.6|88632.6|88683.5|88633.5|88682.1|88632.1|24
1637214040000|2021-11-18 05:40:40|88682.9|88632.9|88682.6|88632.6|88683.6|88633.6|88682|88632|9
1637214050000|2021-11-18 05:40:50|88682.8|88632.8|88681.5|88631.5|88684.3|88634.3|88681.5|88631.5|26
1637214060000|2021-11-18 05:41:00|88682.5|88632.5|88684.1|88634.1|88684.1|88634.1|88682.5|88632.5|17
1637214070000|2021-11-18 05:41:10|88684.3|88634.3|88681.7|88631.7|88685.2|88635.2|88681.7|88631.7|31
1637214080000|2021-11-18 05:41:20|88681.9|88631.9|88683.6|88633.6|88683.8|88633.8|88681.6|88631.6|31
1637214090000|2021-11-18 05:41:30|88683.7|88633.7|88683.2|88633.2|88684.4|88634.4|88682.4|88632.4|13
1637214100000|2021-11-18 05:41:40|88682.9|88632.9|88683.9|88633.9|88685.2|88635.2|88682.9|88632.9|22
1637214110000|2021-11-18 05:41:50|88684|88634|88684.2|88634.2|88684.3|88634.3|88682.3|88632.3|27
1637214120000|2021-11-18 05:42:00|88684.4|88634.4|88684.6|88634.6|88684.8|88634.8|88680.3|88630.3|18
1637214130000|2021-11-18 05:42:10|88684.3|88634.3|88684.2|88634.2|88684.5|88634.5|88683.3|88633.3|13
1637214140000|2021-11-18 05:42:20|88683|88633|88681.9|88631.9|88683.5|88633.5|88681.4|88631.4|13
1637214150000|2021-11-18 05:42:30|88682.3|88632.3|88682.9|88632.9|88683.3|88633.3|88682.3|88632.3|12
1637214160000|2021-11-18 05:42:40|88683.6|88633.6|88680.4|88630.4|88683.9|88633.9|88680.2|88630.2|31
1637214170000|2021-11-18 05:42:50|88680.1|88630.1|88681.8|88631.8|88682.2|88632.2|88680.1|88630.1|33
1637214180000|2021-11-18 05:43:00|88682.1|88632.1|88681.8|88631.8|88682.7|88632.7|88679.7|88629.7|33
1637214190000|2021-11-18 05:43:10|88682|88632|88682.1|88632.1|88682.5|88632.5|88681.3|88631.3|13
1637214200000|2021-11-18 05:43:20|88682.4|88632.4|88681.8|88631.8|88683|88633|88681.8|88631.8|15
1637214210000|2021-11-18 05:43:30|88681.6|88631.6|88682.8|88632.8|88682.8|88632.8|88680.3|88630.3|14
1637214220000|2021-11-18 05:43:40|88683|88633|88683.8|88633.8|88683.8|88633.8|88682.2|88632.2|7
1637214230000|2021-11-18 05:43:50|88682.7|88632.7|88683.2|88633.2|88683.2|88633.2|88680.2|88630.2|16
1637214240000|2021-11-18 05:44:00|88681.4|88631.4|88677.5|88627.5|88681.4|88631.4|88677|88627|24
1637214250000|2021-11-18 05:44:10|88677.6|88627.6|88674.3|88624.3|88677.9|88627.9|88674.3|88624.3|23
1637214260000|2021-11-18 05:44:20|88674.4|88624.4|88674.8|88624.8|88675.1|88625.1|88674.3|88624.3|16
1637214270000|2021-11-18 05:44:30|88674.9|88624.9|88677.1|88627.1|88677.3|88627.3|88674.9|88624.9|18
1637214280000|2021-11-18 05:44:40|88677.3|88627.3|88677.7|88627.7|88678.3|88628.3|88677.3|88627.3|24
1637214290000|2021-11-18 05:44:50|88677.8|88627.8|88677|88627|88679.3|88629.3|88677|88627|20
1637214300000|2021-11-18 05:45:00|88677.3|88627.3|88674.9|88624.9|88677.5|88627.5|88674.6|88624.6|24
1637214310000|2021-11-18 05:45:10|88674.7|88624.7|88674.7|88624.7|88675.2|88625.2|88674.4|88624.4|10
1637214320000|2021-11-18 05:45:20|88674.4|88624.4|88676.6|88626.6|88677.1|88627.1|88674.4|88624.4|23
1637214330000|2021-11-18 05:45:30|88676.9|88626.9|88675.4|88625.4|88677.1|88627.1|88672.2|88622.2|31
1637214340000|2021-11-18 05:45:40|88675.6|88625.6|88676.3|88626.3|88676.4|88626.4|88674.7|88624.7|23
1637214350000|2021-11-18 05:45:50|88676.6|88626.6|88676.6|88626.6|88676.7|88626.7|88676.2|88626.2|18
1637214360000|2021-11-18 05:46:00|88676.5|88626.5|88675.4|88625.4|88676.8|88626.8|88674.1|88624.1|23
1637214370000|2021-11-18 05:46:10|88675.7|88625.7|88675|88625|88675.7|88625.7|88672.9|88622.9|18
1637214380000|2021-11-18 05:46:20|88673.6|88623.6|88673.6|88623.6|88675.5|88625.5|88673.6|88623.6|9
1637214390000|2021-11-18 05:46:30|88673.9|88623.9|88674.6|88624.6|88674.9|88624.9|88673.6|88623.6|22
1637214400000|2021-11-18 05:46:40|88674.3|88624.3|88674.4|88624.4|88675.3|88625.3|88674.2|88624.2|20
1637214410000|2021-11-18 05:46:50|88674.1|88624.1|88672.9|88622.9|88675.6|88625.6|88672.9|88622.9|30
1637214420000|2021-11-18 05:47:00|88673|88623|88672.7|88622.7|88674.7|88624.7|88672.7|88622.7|28
1637214430000|2021-11-18 05:47:10|88672.4|88622.4|88671.8|88621.8|88674.3|88624.3|88671.8|88621.8|32
1637214440000|2021-11-18 05:47:20|88671.5|88621.5|88671|88621|88675.6|88625.6|88670.8|88620.8|39
1637214450000|2021-11-18 05:47:30|88671.4|88621.4|88667.5|88617.5|88671.4|88621.4|88666.9|88616.9|36
1637214460000|2021-11-18 05:47:40|88667|88617|88667.9|88617.9|88669.3|88619.3|88667|88617|22
1637214470000|2021-11-18 05:47:50|88667.7|88617.7|88667.8|88617.8|88668.4|88618.4|88667.5|88617.5|10
1637214480000|2021-11-18 05:48:00|88667.5|88617.5|88671|88621|88671.7|88621.7|88667.3|88617.3|21
1637214490000|2021-11-18 05:48:10|88670.5|88620.5|88671.4|88621.4|88673.2|88623.2|88670.1|88620.1|27
1637214500000|2021-11-18 05:48:20|88671.9|88621.9|88674|88624|88674.7|88624.7|88671|88621|31
1637214510000|2021-11-18 05:48:30|88673.6|88623.6|88675.6|88625.6|88675.8|88625.8|88672.7|88622.7|18
1637214520000|2021-11-18 05:48:40|88675.4|88625.4|88671.9|88621.9|88675.4|88625.4|88671.3|88621.3|23
1637214530000|2021-11-18 05:48:50|88671.5|88621.5|88670.9|88620.9|88671.5|88621.5|88670|88620|21
1637214540000|2021-11-18 05:49:00|88671.8|88621.8|88670.7|88620.7|88672.2|88622.2|88670.4|88620.4|35
1637214550000|2021-11-18 05:49:10|88672.2|88622.2|88670|88620|88672.2|88622.2|88670|88620|16
1637214560000|2021-11-18 05:49:20|88670.1|88620.1|88679.9|88629.9|88680|88630|88669.5|88619.5|37
1637214570000|2021-11-18 05:49:30|88679.6|88629.6|88683.1|88633.1|88683.3|88633.3|88679.5|88629.5|26
1637214580000|2021-11-18 05:49:40|88682.8|88632.8|88683.6|88633.6|88683.9|88633.9|88682.8|88632.8|11
1637214590000|2021-11-18 05:49:50|88683.5|88633.5|88684.1|88634.1|88686.7|88636.7|88683.1|88633.1|26
1637214600000|2021-11-18 05:50:00|88686.3|88636.3|88686.3|88636.3|88687.7|88637.7|88685.7|88635.7|31
1637214610000|2021-11-18 05:50:10|88686.6|88636.6|88686.7|88636.7|88686.9|88636.9|88686|88636|10
1637214620000|2021-11-18 05:50:20|88686.9|88636.9|88687.4|88637.4|88687.7|88637.7|88686.6|88636.6|26
1637214630000|2021-11-18 05:50:30|88687.9|88637.9|88686.8|88636.8|88687.9|88637.9|88686.6|88636.6|16
1637214640000|2021-11-18 05:50:40|88686.2|88636.2|88686|88636|88686.7|88636.7|88685.4|88635.4|29
1637214650000|2021-11-18 05:50:50|88685.7|88635.7|88686.4|88636.4|88686.7|88636.7|88685.5|88635.5|17
1637214660000|2021-11-18 05:51:00|88685.8|88635.8|88685.5|88635.5|88686.8|88636.8|88685.3|88635.3|15
1637214670000|2021-11-18 05:51:10|88685.4|88635.4|88684.8|88634.8|88685.8|88635.8|88683.8|88633.8|15
1637214680000|2021-11-18 05:51:20|88685.2|88635.2|88685|88635|88685.2|88635.2|88684.8|88634.8|7
1637214690000|2021-11-18 05:51:30|88685.6|88635.6|88684.2|88634.2|88686|88636|88683.9|88633.9|17
1637214700000|2021-11-18 05:51:40|88684.1|88634.1|88683.7|88633.7|88684.1|88634.1|88682.8|88632.8|17
1637214710000|2021-11-18 05:51:50|88684.5|88634.5|88683.3|88633.3|88684.5|88634.5|88682.5|88632.5|8
1637214720000|2021-11-18 05:52:00|88683.4|88633.4|88679|88629|88683.8|88633.8|88677.8|88627.8|29
1637214730000|2021-11-18 05:52:10|88678.5|88628.5|88679.9|88629.9|88679.9|88629.9|88678.4|88628.4|17
1637214740000|2021-11-18 05:52:20|88680.1|88630.1|88675|88625|88694.8|88644.8|88675|88625|34
1637214750000|2021-11-18 05:52:30|88671.4|88621.4|88677.5|88627.5|88678.5|88628.5|88671.4|88621.4|29
1637214760000|2021-11-18 05:52:40|88677.6|88627.6|88678.2|88628.2|88679.2|88629.2|88677.6|88627.6|16
1637214770000|2021-11-18 05:52:50|88678.4|88628.4|88679.4|88629.4|88679.6|88629.6|88678.4|88628.4|14
1637214780000|2021-11-18 05:53:00|88679.7|88629.7|88680.3|88630.3|88680.4|88630.4|88678.7|88628.7|16
1637214790000|2021-11-18 05:53:10|88680.2|88630.2|88693.9|88643.9|88694.2|88644.2|88679.8|88629.8|36
1637214800000|2021-11-18 05:53:20|88693.6|88643.6|88699.3|88649.3|88700.4|88650.4|88691.7|88641.7|25
1637214810000|2021-11-18 05:53:30|88698.5|88648.5|88692.6|88642.6|88701.2|88651.2|88692.4|88642.4|34
1637214820000|2021-11-18 05:53:40|88692.8|88642.8|88691.1|88641.1|88692.9|88642.9|88691.1|88641.1|13
1637214830000|2021-11-18 05:53:50|88691|88641|88688.6|88638.6|88691.4|88641.4|88687|88637|36
1637214840000|2021-11-18 05:54:00|88688.8|88638.8|88689.1|88639.1|88689.1|88639.1|88688.4|88638.4|12
1637214850000|2021-11-18 05:54:10|88688.9|88638.9|88687.2|88637.2|88690.1|88640.1|88687.1|88637.1|28
1637214860000|2021-11-18 05:54:20|88687.3|88637.3|88687|88637|88688.6|88638.6|88686.5|88636.5|28
1637214870000|2021-11-18 05:54:30|88686.8|88636.8|88688.5|88638.5|88688.5|88638.5|88686.6|88636.6|21
1637214880000|2021-11-18 05:54:40|88688.2|88638.2|88689.2|88639.2|88689.2|88639.2|88688|88638|23
1637214890000|2021-11-18 05:54:50|88689|88639|88688.3|88638.3|88689.7|88639.7|88688.2|88638.2|15
1637214900000|2021-11-18 05:55:00|88688.1|88638.1|88687.8|88637.8|88688.4|88638.4|88687.7|88637.7|16
1637214910000|2021-11-18 05:55:10|88688|88638|88688|88638|88688.4|88638.4|88687.7|88637.7|13
1637214920000|2021-11-18 05:55:20|88687.9|88637.9|88687.1|88637.1|88687.9|88637.9|88687.1|88637.1|14
1637214930000|2021-11-18 05:55:30|88687.5|88637.5|88687.6|88637.6|88688.1|88638.1|88687.1|88637.1|17
1637214940000|2021-11-18 05:55:40|88687.7|88637.7|88685.9|88635.9|88688.4|88638.4|88685.8|88635.8|26
1637214950000|2021-11-18 05:55:50|88686.1|88636.1|88681.9|88631.9|88686.7|88636.7|88680.8|88630.8|27
1637214960000|2021-11-18 05:56:00|88681.6|88631.6|88681.7|88631.7|88682.4|88632.4|88680.1|88630.1|35
1637214970000|2021-11-18 05:56:10|88681.6|88631.6|88682.4|88632.4|88683.3|88633.3|88681.6|88631.6|18
1637214980000|2021-11-18 05:56:20|88682.5|88632.5|88685.4|88635.4|88685.7|88635.7|88681.4|88631.4|34
1637214990000|2021-11-18 05:56:30|88685.3|88635.3|88685.7|88635.7|88686.5|88636.5|88684.7|88634.7|22
1637215000000|2021-11-18 05:56:40|88685.8|88635.8|88687.6|88637.6|88687.7|88637.7|88685.4|88635.4|30
1637215010000|2021-11-18 05:56:50|88687.5|88637.5|88685.4|88635.4|88688.2|88638.2|88685.2|88635.2|38
1637215020000|2021-11-18 05:57:00|88685.5|88635.5|88684.9|88634.9|88686.8|88636.8|88684.9|88634.9|22
1637215030000|2021-11-18 05:57:10|88685.4|88635.4|88686.4|88636.4|88686.4|88636.4|88684|88634|25
1637215040000|2021-11-18 05:57:20|88686.6|88636.6|88688.4|88638.4|88688.9|88638.9|88686.4|88636.4|32
1637215050000|2021-11-18 05:57:30|88688.8|88638.8|88695.2|88645.2|88695.5|88645.5|88688.6|88638.6|35
1637215060000|2021-11-18 05:57:40|88695.7|88645.7|88694.9|88644.9|88695.8|88645.8|88694.6|88644.6|23
1637215070000|2021-11-18 05:57:50|88694.8|88644.8|88694.5|88644.5|88697.4|88647.4|88694.5|88644.5|32
1637215080000|2021-11-18 05:58:00|88694.6|88644.6|88696.2|88646.2|88696.3|88646.3|88694.5|88644.5|29
1637215090000|2021-11-18 05:58:10|88696.1|88646.1|88696.4|88646.4|88696.9|88646.9|88694.5|88644.5|35
1637215100000|2021-11-18 05:58:20|88696.2|88646.2|88693.6|88643.6|88696.5|88646.5|88693.6|88643.6|36
1637215110000|2021-11-18 05:58:30|88693.8|88643.8|88693.7|88643.7|88695.3|88645.3|88693.7|88643.7|27
1637215120000|2021-11-18 05:58:40|88693.6|88643.6|88694.5|88644.5|88694.6|88644.6|88692.6|88642.6|19
1637215130000|2021-11-18 05:58:50|88694.7|88644.7|88694.6|88644.6|88695.6|88645.6|88694.4|88644.4|17
1637215140000|2021-11-18 05:59:00|88694.8|88644.8|88693.3|88643.3|88694.8|88644.8|88692.2|88642.2|38
1637215150000|2021-11-18 05:59:10|88693.1|88643.1|88693.2|88643.2|88693.5|88643.5|88692.4|88642.4|23
1637215160000|2021-11-18 05:59:20|88693|88643|88693.6|88643.6|88693.6|88643.6|88692.7|88642.7|16
1637215170000|2021-11-18 05:59:30|88693.1|88643.1|88693.7|88643.7|88693.7|88643.7|88692.4|88642.4|16
1637215180000|2021-11-18 05:59:40|88693.2|88643.2|88695|88645|88695|88645|88692.7|88642.7|19
1637215190000|2021-11-18 05:59:50|88694.9|88644.9|88695.1|88645.1|88695.7|88645.7|88694.9|88644.9|12
1637215200000|2021-11-18 06:00:00|88695|88645|88693.6|88643.6|88696.8|88646.8|88693.6|88643.6|39
1637215210000|2021-11-18 06:00:10|88693.7|88643.7|88696.5|88646.5|88696.5|88646.5|88693.7|88643.7|27
1637215220000|2021-11-18 06:00:20|88696.4|88646.4|88694.8|88644.8|88696.5|88646.5|88694.5|88644.5|27
1637215230000|2021-11-18 06:00:30|88694.7|88644.7|88689.2|88639.2|88694.9|88644.9|88686.9|88636.9|39
1637215240000|2021-11-18 06:00:40|88689.3|88639.3|88690|88640|88690.2|88640.2|88689.3|88639.3|24
1637215250000|2021-11-18 06:00:50|88689.8|88639.8|88691.6|88641.6|88691.8|88641.8|88689.7|88639.7|16
1637215260000|2021-11-18 06:01:00|88691.2|88641.2|88695.3|88645.3|88696.1|88646.1|88691.1|88641.1|44
1637215270000|2021-11-18 06:01:10|88693.5|88643.5|88690.4|88640.4|88694.6|88644.6|88690.4|88640.4|25
1637215280000|2021-11-18 06:01:20|88689.9|88639.9|88687.2|88637.2|88689.9|88639.9|88686.7|88636.7|24
1637215290000|2021-11-18 06:01:30|88687.1|88637.1|88688.2|88638.2|88688.3|88638.3|88686.8|88636.8|19
1637215300000|2021-11-18 06:01:40|88688.3|88638.3|88687.7|88637.7|88689.8|88639.8|88687.5|88637.5|32
1637215310000|2021-11-18 06:01:50|88687.3|88637.3|88686.9|88636.9|88687.9|88637.9|88686|88636|22
1637215320000|2021-11-18 06:02:00|88687|88637|88687.9|88637.9|88687.9|88637.9|88686.6|88636.6|25
1637215330000|2021-11-18 06:02:10|88688.1|88638.1|88688.7|88638.7|88689.7|88639.7|88686.7|88636.7|23
1637215340000|2021-11-18 06:02:20|88688.6|88638.6|88688.9|88638.9|88689.1|88639.1|88686.8|88636.8|29
1637215350000|2021-11-18 06:02:30|88689.3|88639.3|88689.5|88639.5|88689.7|88639.7|88689.1|88639.1|6
1637215360000|2021-11-18 06:02:40|88689.3|88639.3|88688|88638|88689.3|88639.3|88688|88638|20
1637215370000|2021-11-18 06:02:50|88687.4|88637.4|88687.1|88637.1|88687.4|88637.4|88686.5|88636.5|29
1637215380000|2021-11-18 06:03:00|88687.4|88637.4|88690.6|88640.6|88691.6|88641.6|88687|88637|33
1637215390000|2021-11-18 06:03:10|88690.4|88640.4|88695.5|88645.5|88695.7|88645.7|88690.4|88640.4|26
1637215400000|2021-11-18 06:03:20|88695.7|88645.7|88695.8|88645.8|88695.8|88645.8|88694.5|88644.5|24
1637215410000|2021-11-18 06:03:30|88696|88646|88699.1|88649.1|88700.8|88650.8|88696|88646|30
1637215420000|2021-11-18 06:03:40|88699.4|88649.4|88698.7|88648.7|88699.5|88649.5|88697.8|88647.8|27
1637215430000|2021-11-18 06:03:50|88699|88649|88690.1|88640.1|88699.7|88649.7|88690.1|88640.1|24
1637215440000|2021-11-18 06:04:00|88690.5|88640.5|88684.5|88634.5|88692.5|88642.5|88684.5|88634.5|52
1637215450000|2021-11-18 06:04:10|88684|88634|88681.1|88631.1|88686.3|88636.3|88678.8|88628.8|43
1637215460000|2021-11-18 06:04:20|88681|88631|88678.9|88628.9|88682.5|88632.5|88677.8|88627.8|32
1637215470000|2021-11-18 06:04:30|88678.7|88628.7|88678.9|88628.9|88679.3|88629.3|88678.5|88628.5|27
1637215480000|2021-11-18 06:04:40|88678.8|88628.8|88679.1|88629.1|88679.4|88629.4|88678.8|88628.8|19
1637215490000|2021-11-18 06:04:50|88678|88628|88676.2|88626.2|88678.5|88628.5|88675|88625|30
1637215500000|2021-11-18 06:05:00|88676.1|88626.1|88683.8|88633.8|88685|88635|88675.2|88625.2|55
1637215510000|2021-11-18 06:05:10|88683.9|88633.9|88684.5|88634.5|88684.5|88634.5|88683.4|88633.4|24
1637215520000|2021-11-18 06:05:20|88683.9|88633.9|88679.9|88629.9|88684.1|88634.1|88679.9|88629.9|27
1637215530000|2021-11-18 06:05:30|88680|88630|88679.7|88629.7|88680.3|88630.3|88679|88629|26
1637215540000|2021-11-18 06:05:40|88679.6|88629.6|88680.2|88630.2|88680.7|88630.7|88679.6|88629.6|21
1637215550000|2021-11-18 06:05:50|88679|88629|88679.4|88629.4|88679.4|88629.4|88678.8|88628.8|12
1637215560000|2021-11-18 06:06:00|88679.1|88629.1|88680.7|88630.7|88680.7|88630.7|88679.1|88629.1|18
1637215570000|2021-11-18 06:06:10|88680.9|88630.9|88680.2|88630.2|88681|88631|88679.5|88629.5|35
1637215580000|2021-11-18 06:06:20|88680.1|88630.1|88678.5|88628.5|88680.8|88630.8|88678.5|88628.5|15
1637215590000|2021-11-18 06:06:30|88678.3|88628.3|88676.5|88626.5|88679|88629|88675.9|88625.9|29
1637215600000|2021-11-18 06:06:40|88676.8|88626.8|88681|88631|88681.5|88631.5|88676.7|88626.7|28
1637215610000|2021-11-18 06:06:50|88680.9|88630.9|88681.9|88631.9|88682.4|88632.4|88680.9|88630.9|30
1637215620000|2021-11-18 06:07:00|88681.8|88631.8|88681.2|88631.2|88681.8|88631.8|88680.1|88630.1|30
1637215630000|2021-11-18 06:07:10|88681.3|88631.3|88680.9|88630.9|88681.7|88631.7|88680.8|88630.8|22
1637215640000|2021-11-18 06:07:20|88680.8|88630.8|88681.1|88631.1|88681.2|88631.2|88679.8|88629.8|16
1637215650000|2021-11-18 06:07:30|88680.5|88630.5|88682.1|88632.1|88682.3|88632.3|88680.4|88630.4|15
1637215660000|2021-11-18 06:07:40|88682.2|88632.2|88682.7|88632.7|88682.8|88632.8|88681.2|88631.2|19
1637215670000|2021-11-18 06:07:50|88682.8|88632.8|88680.6|88630.6|88686.4|88636.4|88679.9|88629.9|40
1637215680000|2021-11-18 06:08:00|88681|88631|88675.6|88625.6|88681.6|88631.6|88675|88625|28
1637215690000|2021-11-18 06:08:10|88675.5|88625.5|88676.7|88626.7|88676.7|88626.7|88675.5|88625.5|17
1637215700000|2021-11-18 06:08:20|88676.9|88626.9|88675.1|88625.1|88676.9|88626.9|88673.5|88623.5|19
1637215710000|2021-11-18 06:08:30|88674.9|88624.9|88677.1|88627.1|88677.4|88627.4|88674.6|88624.6|23
1637215720000|2021-11-18 06:08:40|88677|88627|88670.2|88620.2|88677.1|88627.1|88670|88620|19
1637215730000|2021-11-18 06:08:50|88670.9|88620.9|88671.1|88621.1|88671.3|88621.3|88669|88619|23
1637215740000|2021-11-18 06:09:00|88671|88621|88670.2|88620.2|88671.1|88621.1|88670.2|88620.2|19
1637215750000|2021-11-18 06:09:10|88670.4|88620.4|88669.1|88619.1|88671.4|88621.4|88669.1|88619.1|28
1637215760000|2021-11-18 06:09:20|88669.2|88619.2|88673.9|88623.9|88673.9|88623.9|88667.7|88617.7|37
1637215770000|2021-11-18 06:09:30|88673.8|88623.8|88675.4|88625.4|88675.9|88625.9|88672.7|88622.7|34
1637215780000|2021-11-18 06:09:40|88676.2|88626.2|88678|88628|88678.3|88628.3|88675.9|88625.9|47
1637215790000|2021-11-18 06:09:50|88678.4|88628.4|88683.6|88633.6|88684.6|88634.6|88678.4|88628.4|39
1637215800000|2021-11-18 06:10:00|88683.1|88633.1|88685.7|88635.7|88686.3|88636.3|88683.1|88633.1|24
1637215810000|2021-11-18 06:10:10|88685.5|88635.5|88682.1|88632.1|88686.4|88636.4|88681.5|88631.5|25
1637215820000|2021-11-18 06:10:20|88681.3|88631.3|88684.3|88634.3|88684.5|88634.5|88681|88631|36
1637215830000|2021-11-18 06:10:30|88683.9|88633.9|88683.8|88633.8|88684.3|88634.3|88682.7|88632.7|23
1637215840000|2021-11-18 06:10:40|88683.9|88633.9|88686.1|88636.1|88686.1|88636.1|88683.9|88633.9|25
1637215850000|2021-11-18 06:10:50|88684|88634|88682.4|88632.4|88685.1|88635.1|88681.5|88631.5|25
1637215860000|2021-11-18 06:11:00|88682.5|88632.5|88682.3|88632.3|88682.7|88632.7|88680.7|88630.7|29
1637215870000|2021-11-18 06:11:10|88682.5|88632.5|88684|88634|88686.6|88636.6|88682.4|88632.4|37
1637215880000|2021-11-18 06:11:20|88683.9|88633.9|88685.2|88635.2|88685.5|88635.5|88683.9|88633.9|30
1637215890000|2021-11-18 06:11:30|88685.3|88635.3|88683.2|88633.2|88685.4|88635.4|88682.4|88632.4|27
1637215900000|2021-11-18 06:11:40|88683.7|88633.7|88683.3|88633.3|88683.9|88633.9|88682.1|88632.1|20
1637215910000|2021-11-18 06:11:50|88683.4|88633.4|88684|88634|88684.2|88634.2|88683.2|88633.2|20
1637215920000|2021-11-18 06:12:00|88683.9|88633.9|88685.8|88635.8|88685.9|88635.9|88683.9|88633.9|18
1637215930000|2021-11-18 06:12:10|88685.7|88635.7|88682.2|88632.2|88685.8|88635.8|88682.2|88632.2|21
1637215940000|2021-11-18 06:12:20|88682.6|88632.6|88683.3|88633.3|88683.8|88633.8|88682.5|88632.5|18
1637215950000|2021-11-18 06:12:30|88683.2|88633.2|88680.5|88630.5|88683.2|88633.2|88680.5|88630.5|18
1637215960000|2021-11-18 06:12:40|88678.8|88628.8|88677.7|88627.7|88680.6|88630.6|88677.1|88627.1|31
1637215970000|2021-11-18 06:12:50|88677.9|88627.9|88677.8|88627.8|88678.5|88628.5|88677.8|88627.8|11
1637215980000|2021-11-18 06:13:00|88677.7|88627.7|88678.1|88628.1|88678.5|88628.5|88677.1|88627.1|20
1637215990000|2021-11-18 06:13:10|88678.4|88628.4|88677.6|88627.6|88678.5|88628.5|88675.9|88625.9|29
1637216000000|2021-11-18 06:13:20|88677.7|88627.7|88677.3|88627.3|88677.9|88627.9|88677.1|88627.1|18
1637216010000|2021-11-18 06:13:30|88677.4|88627.4|88678.7|88628.7|88679.2|88629.2|88677.4|88627.4|15
1637216020000|2021-11-18 06:13:40|88678.5|88628.5|88675.4|88625.4|88678.5|88628.5|88672.9|88622.9|27
1637216030000|2021-11-18 06:13:50|88674.9|88624.9|88676.3|88626.3|88676.4|88626.4|88673.8|88623.8|21
1637216040000|2021-11-18 06:14:00|88676.4|88626.4|88684.8|88634.8|88690.6|88640.6|88675.1|88625.1|45
1637216050000|2021-11-18 06:14:10|88684.9|88634.9|88685.4|88635.4|88685.4|88635.4|88684|88634|29
1637216060000|2021-11-18 06:14:20|88685.2|88635.2|88684.2|88634.2|88685.9|88635.9|88683.8|88633.8|18
1637216070000|2021-11-18 06:14:30|88684.3|88634.3|88684.6|88634.6|88685.2|88635.2|88684.3|88634.3|15
1637216080000|2021-11-18 06:14:40|88684.4|88634.4|88685.2|88635.2|88686|88636|88684.3|88634.3|20
1637216090000|2021-11-18 06:14:50|88685.6|88635.6|88686|88636|88686.1|88636.1|88685.3|88635.3|15
1637216100000|2021-11-18 06:15:00|88685.9|88635.9|88685.5|88635.5|88686.2|88636.2|88682.5|88632.5|41
1637216110000|2021-11-18 06:15:10|88685.6|88635.6|88685.9|88635.9|88686.9|88636.9|88685.2|88635.2|19
1637216120000|2021-11-18 06:15:20|88686.3|88636.3|88685.5|88635.5|88686.3|88636.3|88684.4|88634.4|21
1637216130000|2021-11-18 06:15:30|88685.7|88635.7|88687.1|88637.1|88688.4|88638.4|88684|88634|42
1637216140000|2021-11-18 06:15:40|88687.5|88637.5|88687.9|88637.9|88688.2|88638.2|88686.6|88636.6|33
1637216150000|2021-11-18 06:15:50|88687.5|88637.5|88688.7|88638.7|88688.8|88638.8|88687.5|88637.5|19
1637216160000|2021-11-18 06:16:00|88688.8|88638.8|88697.1|88647.1|88698.1|88648.1|88688.8|88638.8|39
1637216170000|2021-11-18 06:16:10|88696.9|88646.9|88697.8|88647.8|88698.3|88648.3|88696.9|88646.9|31
1637216180000|2021-11-18 06:16:20|88697.9|88647.9|88701.9|88651.9|88702|88652|88697.2|88647.2|22
1637216190000|2021-11-18 06:16:30|88702|88652|88703.7|88653.7|88705.8|88655.8|88701|88651|41
1637216200000|2021-11-18 06:16:40|88703.6|88653.6|88703.6|88653.6|88704.2|88654.2|88702.8|88652.8|27
1637216210000|2021-11-18 06:16:50|88703.8|88653.8|88702.8|88652.8|88703.8|88653.8|88701.7|88651.7|25
1637216220000|2021-11-18 06:17:00|88702.9|88652.9|88703.1|88653.1|88704.2|88654.2|88702.1|88652.1|21
1637216230000|2021-11-18 06:17:10|88704.1|88654.1|88701.3|88651.3|88704.4|88654.4|88700.1|88650.1|15
1637216240000|2021-11-18 06:17:20|88701.9|88651.9|88703|88653|88704.3|88654.3|88701.4|88651.4|19
1637216250000|2021-11-18 06:17:30|88702.4|88652.4|88701.8|88651.8|88702.9|88652.9|88700.8|88650.8|25
1637216260000|2021-11-18 06:17:40|88701.6|88651.6|88704.2|88654.2|88704.3|88654.3|88700.8|88650.8|17
1637216270000|2021-11-18 06:17:50|88704.7|88654.7|88706.7|88656.7|88706.7|88656.7|88703.8|88653.8|28
1637216280000|2021-11-18 06:18:00|88706.4|88656.4|88707.5|88657.5|88708.3|88658.3|88706.4|88656.4|39
1637216290000|2021-11-18 06:18:10|88707.7|88657.7|88706.7|88656.7|88707.8|88657.8|88706.7|88656.7|11
1637216300000|2021-11-18 06:18:20|88706.6|88656.6|88706.6|88656.6|88707|88657|88706.1|88656.1|24
1637216310000|2021-11-18 06:18:30|88706.7|88656.7|88704|88654|88706.7|88656.7|88704|88654|15
1637216320000|2021-11-18 06:18:40|88704.4|88654.4|88704.7|88654.7|88705|88655|88703.8|88653.8|14
1637216330000|2021-11-18 06:18:50|88704.1|88654.1|88703.1|88653.1|88704.3|88654.3|88702|88652|9
1637216340000|2021-11-18 06:19:00|88703.2|88653.2|88701.4|88651.4|88703.7|88653.7|88699.3|88649.3|32
1637216350000|2021-11-18 06:19:10|88700.9|88650.9|88701.5|88651.5|88702.7|88652.7|88700.4|88650.4|28
1637216360000|2021-11-18 06:19:20|88701.6|88651.6|88701.4|88651.4|88702.2|88652.2|88701.4|88651.4|15
1637216370000|2021-11-18 06:19:30|88701.2|88651.2|88702.7|88652.7|88704|88654|88696.8|88646.8|35
1637216380000|2021-11-18 06:19:40|88703.9|88653.9|88701.6|88651.6|88703.9|88653.9|88697.8|88647.8|29
1637216390000|2021-11-18 06:19:50|88700.8|88650.8|88698.1|88648.1|88700.9|88650.9|88697.6|88647.6|33
1637216400000|2021-11-18 06:20:00|88697.8|88647.8|88696.9|88646.9|88698.9|88648.9|88695.8|88645.8|28
1637216410000|2021-11-18 06:20:10|88696.7|88646.7|88696.1|88646.1|88697.1|88647.1|88695.9|88645.9|16
1637216420000|2021-11-18 06:20:20|88696.4|88646.4|88696.4|88646.4|88696.8|88646.8|88694.8|88644.8|18
1637216430000|2021-11-18 06:20:30|88696.2|88646.2|88697.1|88647.1|88697.5|88647.5|88695.8|88645.8|24
1637216440000|2021-11-18 06:20:40|88696.5|88646.5|88698.8|88648.8|88698.8|88648.8|88696.1|88646.1|29
1637216450000|2021-11-18 06:20:50|88699.1|88649.1|88698|88648|88699.1|88649.1|88697.8|88647.8|15
1637216460000|2021-11-18 06:21:00|88698.1|88648.1|88698.5|88648.5|88698.6|88648.6|88698|88648|9
1637216470000|2021-11-18 06:21:10|88698.4|88648.4|88697.3|88647.3|88698.4|88648.4|88696.7|88646.7|5
1637216480000|2021-11-18 06:21:20|88698.2|88648.2|88695.7|88645.7|88698.2|88648.2|88694.1|88644.1|29
1637216490000|2021-11-18 06:21:30|88694.5|88644.5|88695.6|88645.6|88696.2|88646.2|88694.5|88644.5|26
1637216500000|2021-11-18 06:21:40|88695.2|88645.2|88696.1|88646.1|88696.8|88646.8|88695.1|88645.1|20
1637216510000|2021-11-18 06:21:50|88695.6|88645.6|88696.3|88646.3|88697.8|88647.8|88695.6|88645.6|37
1637216520000|2021-11-18 06:22:00|88696.4|88646.4|88696.9|88646.9|88697.5|88647.5|88695.1|88645.1|16
1637216530000|2021-11-18 06:22:10|88697|88647|88697.2|88647.2|88698.3|88648.3|88697|88647|27
1637216540000|2021-11-18 06:22:20|88697.3|88647.3|88697.1|88647.1|88697.7|88647.7|88696.9|88646.9|24
1637216550000|2021-11-18 06:22:30|88697.2|88647.2|88698.2|88648.2|88698.3|88648.3|88697.2|88647.2|23
1637216560000|2021-11-18 06:22:40|88698|88648|88697.1|88647.1|88698.5|88648.5|88697.1|88647.1|21
1637216570000|2021-11-18 06:22:50|88697.2|88647.2|88696.9|88646.9|88697.7|88647.7|88696.9|88646.9|12
1637216580000|2021-11-18 06:23:00|88697.1|88647.1|88697.5|88647.5|88697.9|88647.9|88697.1|88647.1|15
1637216590000|2021-11-18 06:23:10|88697.7|88647.7|88697.8|88647.8|88698.2|88648.2|88697.4|88647.4|11
1637216600000|2021-11-18 06:23:20|88697.3|88647.3|88696.8|88646.8|88698.2|88648.2|88696.4|88646.4|17
1637216610000|2021-11-18 06:23:30|88697.1|88647.1|88697.3|88647.3|88700.6|88650.6|88697.1|88647.1|15
1637216620000|2021-11-18 06:23:40|88697.4|88647.4|88697.1|88647.1|88697.5|88647.5|88697|88647|18
1637216630000|2021-11-18 06:23:50|88696.7|88646.7|88697.2|88647.2|88697.2|88647.2|88696.7|88646.7|10
1637216640000|2021-11-18 06:24:00|88696.9|88646.9|88696.5|88646.5|88697.3|88647.3|88696.2|88646.2|15
1637216650000|2021-11-18 06:24:10|88696.6|88646.6|88691.4|88641.4|88696.7|88646.7|88690.6|88640.6|19
1637216660000|2021-11-18 06:24:20|88691.5|88641.5|88691.2|88641.2|88691.6|88641.6|88691.2|88641.2|13
1637216670000|2021-11-18 06:24:30|88691.5|88641.5|88695.3|88645.3|88696|88646|88691.5|88641.5|24
1637216680000|2021-11-18 06:24:40|88695.4|88645.4|88692.1|88642.1|88695.6|88645.6|88691.9|88641.9|21
1637216690000|2021-11-18 06:24:50|88692|88642|88694.5|88644.5|88695.5|88645.5|88692|88642|20
1637216700000|2021-11-18 06:25:00|88694.3|88644.3|88693.1|88643.1|88694.3|88644.3|88692.2|88642.2|34
1637216710000|2021-11-18 06:25:10|88692.8|88642.8|88693.4|88643.4|88694.9|88644.9|88692.6|88642.6|40
1637216720000|2021-11-18 06:25:20|88693.6|88643.6|88693.1|88643.1|88693.6|88643.6|88691.6|88641.6|26
1637216730000|2021-11-18 06:25:30|88693.5|88643.5|88693|88643|88693.9|88643.9|88692.5|88642.5|25
1637216740000|2021-11-18 06:25:40|88693.1|88643.1|88693.3|88643.3|88693.9|88643.9|88691.6|88641.6|37
1637216750000|2021-11-18 06:25:50|88693.4|88643.4|88693.2|88643.2|88694.1|88644.1|88691.4|88641.4|24
1637216760000|2021-11-18 06:26:00|88693.3|88643.3|88694.6|88644.6|88694.6|88644.6|88692.9|88642.9|28
1637216770000|2021-11-18 06:26:10|88694.4|88644.4|88694.5|88644.5|88694.5|88644.5|88693.5|88643.5|21
1637216780000|2021-11-18 06:26:20|88694.4|88644.4|88692.7|88642.7|88695.2|88645.2|88692.2|88642.2|36
1637216790000|2021-11-18 06:26:30|88692.6|88642.6|88686.7|88636.7|88692.9|88642.9|88685.9|88635.9|48
1637216800000|2021-11-18 06:26:40|88686.4|88636.4|88688.7|88638.7|88689.2|88639.2|88686.4|88636.4|25
1637216810000|2021-11-18 06:26:50|88688.6|88638.6|88688.9|88638.9|88690.4|88640.4|88688.6|88638.6|32
1637216820000|2021-11-18 06:27:00|88689|88639|88686.2|88636.2|88690.1|88640.1|88685|88635|26
1637216830000|2021-11-18 06:27:10|88686.1|88636.1|88685.4|88635.4|88687.6|88637.6|88685.4|88635.4|31
1637216840000|2021-11-18 06:27:20|88685.5|88635.5|88686.4|88636.4|88686.9|88636.9|88685.5|88635.5|29
1637216850000|2021-11-18 06:27:30|88686.5|88636.5|88685.2|88635.2|88686.5|88636.5|88685.2|88635.2|23
1637216860000|2021-11-18 06:27:40|88685|88635|88686.4|88636.4|88687.2|88637.2|88685|88635|22
1637216870000|2021-11-18 06:27:50|88686.2|88636.2|88685.3|88635.3|88686.8|88636.8|88685.1|88635.1|22
1637216880000|2021-11-18 06:28:00|88685.4|88635.4|88686.5|88636.5|88687|88637|88685|88635|32
1637216890000|2021-11-18 06:28:10|88686.8|88636.8|88685.9|88635.9|88687.8|88637.8|88685.9|88635.9|25
1637216900000|2021-11-18 06:28:20|88686|88636|88687.3|88637.3|88687.3|88637.3|88685.7|88635.7|29
1637216910000|2021-11-18 06:28:30|88686.5|88636.5|88685.5|88635.5|88686.6|88636.6|88685.4|88635.4|31
1637216920000|2021-11-18 06:28:40|88685.2|88635.2|88686.1|88636.1|88686.2|88636.2|88684|88634|24
1637216930000|2021-11-18 06:28:50|88685.9|88635.9|88684.7|88634.7|88686.5|88636.5|88684.5|88634.5|36
1637216940000|2021-11-18 06:29:00|88685.5|88635.5|88686.6|88636.6|88686.8|88636.8|88685.2|88635.2|29
1637216950000|2021-11-18 06:29:10|88686.5|88636.5|88685.9|88635.9|88687.1|88637.1|88685.2|88635.2|25
1637216960000|2021-11-18 06:29:20|88685.7|88635.7|88682.8|88632.8|88686.7|88636.7|88681.5|88631.5|34
1637216970000|2021-11-18 06:29:30|88682.6|88632.6|88685.3|88635.3|88687|88637|88682.6|88632.6|28
1637216980000|2021-11-18 06:29:40|88685.2|88635.2|88685.9|88635.9|88686.6|88636.6|88685|88635|25
1637216990000|2021-11-18 06:29:50|88686|88636|88686.7|88636.7|88687.1|88637.1|88685.9|88635.9|17
1637217000000|2021-11-18 06:30:00|88686.6|88636.6|88683.3|88633.3|88687.5|88637.5|88682.3|88632.3|39
1637217010000|2021-11-18 06:30:10|88683.6|88633.6|88687.1|88637.1|88688.2|88638.2|88682.7|88632.7|40
1637217020000|2021-11-18 06:30:20|88687.3|88637.3|88688.4|88638.4|88688.6|88638.6|88686.4|88636.4|29
1637217030000|2021-11-18 06:30:30|88688|88638|88691.7|88641.7|88694.8|88644.8|88687.5|88637.5|32
1637217040000|2021-11-18 06:30:40|88691.2|88641.2|88692|88642|88693.6|88643.6|88691.2|88641.2|39
1637217050000|2021-11-18 06:30:50|88692.2|88642.2|88692.4|88642.4|88692.9|88642.9|88691.8|88641.8|23
1637217060000|2021-11-18 06:31:00|88692.3|88642.3|88693|88643|88693.2|88643.2|88692|88642|25
1637217070000|2021-11-18 06:31:10|88693.1|88643.1|88694.7|88644.7|88695.9|88645.9|88692.4|88642.4|38
1637217080000|2021-11-18 06:31:20|88695.3|88645.3|88697.8|88647.8|88697.8|88647.8|88694.5|88644.5|35
1637217090000|2021-11-18 06:31:30|88698|88648|88697.9|88647.9|88698.9|88648.9|88697.8|88647.8|19
1637217100000|2021-11-18 06:31:40|88697.8|88647.8|88697.3|88647.3|88698.9|88648.9|88696.8|88646.8|23
1637217110000|2021-11-18 06:31:50|88697.6|88647.6|88699.5|88649.5|88700.6|88650.6|88697.5|88647.5|37
1637217120000|2021-11-18 06:32:00|88699.6|88649.6|88701.9|88651.9|88702.4|88652.4|88699.4|88649.4|30
1637217130000|2021-11-18 06:32:10|88702.1|88652.1|88702|88652|88703.2|88653.2|88701.6|88651.6|25
1637217140000|2021-11-18 06:32:20|88702.1|88652.1|88700.2|88650.2|88703.2|88653.2|88700.2|88650.2|20
1637217150000|2021-11-18 06:32:30|88699.8|88649.8|88700.7|88650.7|88701.2|88651.2|88699.7|88649.7|20
1637217160000|2021-11-18 06:32:40|88700.8|88650.8|88690.7|88640.7|88701|88651|88689.1|88639.1|30
1637217170000|2021-11-18 06:32:50|88689.7|88639.7|88690.6|88640.6|88695.1|88645.1|88689.7|88639.7|31
1637217180000|2021-11-18 06:33:00|88691|88641|88687.9|88637.9|88691.2|88641.2|88686.7|88636.7|37
1637217190000|2021-11-18 06:33:10|88687.6|88637.6|88686.4|88636.4|88689.5|88639.5|88686.4|88636.4|27
1637217200000|2021-11-18 06:33:20|88686.6|88636.6|88685.6|88635.6|88687.4|88637.4|88684.8|88634.8|18
1637217210000|2021-11-18 06:33:30|88685.7|88635.7|88685.1|88635.1|88685.9|88635.9|88682.4|88632.4|33
1637217220000|2021-11-18 06:33:40|88685.4|88635.4|88683.3|88633.3|88685.4|88635.4|88680.2|88630.2|16
1637217230000|2021-11-18 06:33:50|88683.6|88633.6|88686.8|88636.8|88687.5|88637.5|88683.5|88633.5|32
1637217240000|2021-11-18 06:34:00|88687.4|88637.4|88686.1|88636.1|88687.9|88637.9|88685.2|88635.2|30
1637217250000|2021-11-18 06:34:10|88686.2|88636.2|88686.3|88636.3|88686.3|88636.3|88685.7|88635.7|17
1637217260000|2021-11-18 06:34:20|88686.5|88636.5|88686.4|88636.4|88687|88637|88685.2|88635.2|24
1637217270000|2021-11-18 06:34:30|88687|88637|88687.5|88637.5|88688.4|88638.4|88687|88637|19
1637217280000|2021-11-18 06:34:40|88687.4|88637.4|88689.2|88639.2|88689.7|88639.7|88687.4|88637.4|13
1637217290000|2021-11-18 06:34:50|88689.3|88639.3|88689.9|88639.9|88691.1|88641.1|88684.8|88634.8|12
1637217300000|2021-11-18 06:35:00|88689.7|88639.7|88693.5|88643.5|88694|88644|88689.7|88639.7|33
1637217310000|2021-11-18 06:35:10|88692.6|88642.6|88696.4|88646.4|88696.4|88646.4|88692.5|88642.5|17
1637217320000|2021-11-18 06:35:20|88696.8|88646.8|88693.1|88643.1|88698.8|88648.8|88693.1|88643.1|37
1637217330000|2021-11-18 06:35:30|88693.2|88643.2|88694.2|88644.2|88694.8|88644.8|88693.2|88643.2|20
1637217340000|2021-11-18 06:35:40|88694.1|88644.1|88694|88644|88694.9|88644.9|88692.4|88642.4|28
1637217350000|2021-11-18 06:35:50|88694.3|88644.3|88693.3|88643.3|88695.6|88645.6|88693.3|88643.3|34
1637217360000|2021-11-18 06:36:00|88693.7|88643.7|88693.1|88643.1|88694.9|88644.9|88692.1|88642.1|28
1637217370000|2021-11-18 06:36:10|88692.8|88642.8|88693.8|88643.8|88695.1|88645.1|88692.8|88642.8|16
1637217380000|2021-11-18 06:36:20|88694|88644|88695.4|88645.4|88695.4|88645.4|88693.3|88643.3|22
1637217390000|2021-11-18 06:36:30|88695.5|88645.5|88692.5|88642.5|88695.6|88645.6|88691.8|88641.8|22
1637217400000|2021-11-18 06:36:40|88692.7|88642.7|88692.9|88642.9|88693.3|88643.3|88691|88641|24
1637217410000|2021-11-18 06:36:50|88692.8|88642.8|88692.1|88642.1|88694.3|88644.3|88690.6|88640.6|24
1637217420000|2021-11-18 06:37:00|88692.2|88642.2|88692.6|88642.6|88692.7|88642.7|88691.6|88641.6|16
1637217430000|2021-11-18 06:37:10|88693.3|88643.3|88692|88642|88693.3|88643.3|88687.4|88637.4|7
1637217440000|2021-11-18 06:37:20|88691.8|88641.8|88692.2|88642.2|88692.3|88642.3|88691.4|88641.4|18
1637217450000|2021-11-18 06:37:30|88692.4|88642.4|88689|88639|88692.4|88642.4|88688.2|88638.2|21
1637217460000|2021-11-18 06:37:40|88691.1|88641.1|88688.6|88638.6|88692.4|88642.4|88686.9|88636.9|30
1637217470000|2021-11-18 06:37:50|88691.3|88641.3|88691.8|88641.8|88692.7|88642.7|88691.2|88641.2|27
1637217480000|2021-11-18 06:38:00|88692.1|88642.1|88690.8|88640.8|88692.1|88642.1|88689.4|88639.4|31
1637217490000|2021-11-18 06:38:10|88690.7|88640.7|88691.6|88641.6|88692.1|88642.1|88689.9|88639.9|11
1637217500000|2021-11-18 06:38:20|88691.4|88641.4|88695.1|88645.1|88695.5|88645.5|88691.2|88641.2|25
1637217510000|2021-11-18 06:38:30|88694.9|88644.9|88693.2|88643.2|88697|88647|88693.2|88643.2|44
1637217520000|2021-11-18 06:38:40|88696.7|88646.7|88697.3|88647.3|88699.9|88649.9|88696.7|88646.7|39
1637217530000|2021-11-18 06:38:50|88697.6|88647.6|88694.1|88644.1|88697.6|88647.6|88692.5|88642.5|38
1637217540000|2021-11-18 06:39:00|88694.4|88644.4|88694.7|88644.7|88694.7|88644.7|88693.4|88643.4|30
1637217550000|2021-11-18 06:39:10|88694.6|88644.6|88694.2|88644.2|88694.9|88644.9|88693.3|88643.3|19
1637217560000|2021-11-18 06:39:20|88693.6|88643.6|88695.8|88645.8|88695.8|88645.8|88693.1|88643.1|26
1637217570000|2021-11-18 06:39:30|88696|88646|88697.8|88647.8|88698|88648|88694.6|88644.6|38
1637217580000|2021-11-18 06:39:40|88697.5|88647.5|88697|88647|88698.9|88648.9|88696.5|88646.5|20
1637217590000|2021-11-18 06:39:50|88696.2|88646.2|88695.8|88645.8|88697.1|88647.1|88695.8|88645.8|13
1637217600000|2021-11-18 06:40:00|88696.9|88646.9|88699.2|88649.2|88700.3|88650.3|88696.5|88646.5|22
1637217610000|2021-11-18 06:40:10|88699.3|88649.3|88705.5|88655.5|88707.2|88657.2|88699.3|88649.3|38
1637217620000|2021-11-18 06:40:20|88705.1|88655.1|88702.5|88652.5|88708.1|88658.1|88702.1|88652.1|30
1637217630000|2021-11-18 06:40:30|88702.9|88652.9|88702.7|88652.7|88704.8|88654.8|88701.6|88651.6|27
1637217640000|2021-11-18 06:40:40|88703.1|88653.1|88703|88653|88704.9|88654.9|88701.6|88651.6|18
1637217650000|2021-11-18 06:40:50|88701|88651|88705.6|88655.6|88706.9|88656.9|88700.9|88650.9|37
1637217660000|2021-11-18 06:41:00|88706.4|88656.4|88704.4|88654.4|88709|88659|88703.9|88653.9|43
1637217670000|2021-11-18 06:41:10|88704.3|88654.3|88705.4|88655.4|88706.3|88656.3|88703|88653|29
1637217680000|2021-11-18 06:41:20|88705.3|88655.3|88705.3|88655.3|88707.5|88657.5|88703|88653|38
1637217690000|2021-11-18 06:41:30|88705.4|88655.4|88703.5|88653.5|88708.1|88658.1|88701.9|88651.9|19
1637217700000|2021-11-18 06:41:40|88704.7|88654.7|88702.3|88652.3|88707.3|88657.3|88702.3|88652.3|27
1637217710000|2021-11-18 06:41:50|88702.1|88652.1|88704.4|88654.4|88704.6|88654.6|88701.8|88651.8|27
1637217720000|2021-11-18 06:42:00|88704.3|88654.3|88704.4|88654.4|88707|88657|88702.7|88652.7|21
1637217730000|2021-11-18 06:42:10|88703.5|88653.5|88705.4|88655.4|88706.8|88656.8|88702.9|88652.9|24
1637217740000|2021-11-18 06:42:20|88705.3|88655.3|88707.9|88657.9|88712.8|88662.8|88705.1|88655.1|39
1637217750000|2021-11-18 06:42:30|88707.8|88657.8|88707.8|88657.8|88708.8|88658.8|88705.8|88655.8|25
1637217760000|2021-11-18 06:42:40|88707.7|88657.7|88707.5|88657.5|88709.1|88659.1|88705.4|88655.4|31
1637217770000|2021-11-18 06:42:50|88707.6|88657.6|88707.5|88657.5|88707.9|88657.9|88703.8|88653.8|31
1637217780000|2021-11-18 06:43:00|88707.6|88657.6|88711.5|88661.5|88713.4|88663.4|88707.6|88657.6|42
1637217790000|2021-11-18 06:43:10|88709.7|88659.7|88715.1|88665.1|88715.5|88665.5|88709.7|88659.7|17
1637217800000|2021-11-18 06:43:20|88713.6|88663.6|88716.7|88666.7|88716.7|88666.7|88712.1|88662.1|37
1637217810000|2021-11-18 06:43:30|88714.1|88664.1|88712.9|88662.9|88714.8|88664.8|88710.1|88660.1|38
1637217820000|2021-11-18 06:43:40|88711.8|88661.8|88712.7|88662.7|88715.3|88665.3|88710.9|88660.9|22
1637217830000|2021-11-18 06:43:50|88712.9|88662.9|88710.8|88660.8|88715.8|88665.8|88708.8|88658.8|31
1637217840000|2021-11-18 06:44:00|88711|88661|88711.6|88661.6|88713.9|88663.9|88710.1|88660.1|30
1637217850000|2021-11-18 06:44:10|88711.9|88661.9|88709.9|88659.9|88714.6|88664.6|88709.6|88659.6|22
1637217860000|2021-11-18 06:44:20|88710.1|88660.1|88707.4|88657.4|88712.7|88662.7|88707.4|88657.4|21
1637217870000|2021-11-18 06:44:30|88708.1|88658.1|88708.2|88658.2|88711.7|88661.7|88708.1|88658.1|24
1637217880000|2021-11-18 06:44:40|88709.8|88659.8|88710|88660|88712.4|88662.4|88708.5|88658.5|17
1637217890000|2021-11-18 06:44:50|88712.3|88662.3|88711.4|88661.4|88712.8|88662.8|88707.8|88657.8|21
1637217900000|2021-11-18 06:45:00|88714|88664|88711.3|88661.3|88714|88664|88710.3|88660.3|24
1637217910000|2021-11-18 06:45:10|88711.8|88661.8|88709.7|88659.7|88711.9|88661.9|88707.4|88657.4|22
1637217920000|2021-11-18 06:45:20|88710|88660|88708.5|88658.5|88710|88660|88708.4|88658.4|23
1637217930000|2021-11-18 06:45:30|88709.1|88659.1|88709.8|88659.8|88710.1|88660.1|88708.7|88658.7|16
1637217940000|2021-11-18 06:45:40|88710.2|88660.2|88708.8|88658.8|88711.3|88661.3|88708.5|88658.5|15
1637217950000|2021-11-18 06:45:50|88709.2|88659.2|88708.8|88658.8|88710.5|88660.5|88708.6|88658.6|15
1637217960000|2021-11-18 06:46:00|88706.4|88656.4|88704.7|88654.7|88706.8|88656.8|88703.4|88653.4|40
1637217970000|2021-11-18 06:46:10|88704.1|88654.1|88705.9|88655.9|88706.2|88656.2|88704.1|88654.1|23
1637217980000|2021-11-18 06:46:20|88705.7|88655.7|88706|88656|88707|88657|88705.7|88655.7|11
1637217990000|2021-11-18 06:46:30|88706.1|88656.1|88706.2|88656.2|88707.9|88657.9|88704.9|88654.9|15
1637218000000|2021-11-18 06:46:40|88706.1|88656.1|88707.7|88657.7|88708.2|88658.2|88705.3|88655.3|14
1637218010000|2021-11-18 06:46:50|88707.4|88657.4|88705.6|88655.6|88707.6|88657.6|88705.3|88655.3|18
1637218020000|2021-11-18 06:47:00|88706|88656|88703.9|88653.9|88706.3|88656.3|88703.8|88653.8|23
1637218030000|2021-11-18 06:47:10|88704|88654|88703.4|88653.4|88704|88654|88703.1|88653.1|23
1637218040000|2021-11-18 06:47:20|88703.5|88653.5|88699.4|88649.4|88703.8|88653.8|88696.1|88646.1|36
1637218050000|2021-11-18 06:47:30|88699.6|88649.6|88700.1|88650.1|88702.9|88652.9|88699.6|88649.6|26
1637218060000|2021-11-18 06:47:40|88700|88650|88700.2|88650.2|88700.8|88650.8|88699.7|88649.7|22
1637218070000|2021-11-18 06:47:50|88700.1|88650.1|88699.3|88649.3|88700.3|88650.3|88699.3|88649.3|12
1637218080000|2021-11-18 06:48:00|88699.4|88649.4|88696.8|88646.8|88700.1|88650.1|88696.2|88646.2|34
1637218090000|2021-11-18 06:48:10|88696.9|88646.9|88694.4|88644.4|88697.3|88647.3|88693.7|88643.7|32
1637218100000|2021-11-18 06:48:20|88694.2|88644.2|88693.9|88643.9|88694.3|88644.3|88693.2|88643.2|19
1637218110000|2021-11-18 06:48:30|88693.6|88643.6|88694.3|88644.3|88694.3|88644.3|88693|88643|22
1637218120000|2021-11-18 06:48:40|88694.4|88644.4|88694|88644|88695.3|88645.3|88693.8|88643.8|22
1637218130000|2021-11-18 06:48:50|88693.4|88643.4|88697.1|88647.1|88697.8|88647.8|88693.4|88643.4|22
1637218140000|2021-11-18 06:49:00|88697.5|88647.5|88693.2|88643.2|88697.5|88647.5|88692.6|88642.6|28
1637218150000|2021-11-18 06:49:10|88692.7|88642.7|88694.4|88644.4|88694.4|88644.4|88692.7|88642.7|17
1637218160000|2021-11-18 06:49:20|88694.2|88644.2|88695.1|88645.1|88695.1|88645.1|88693.8|88643.8|9
1637218170000|2021-11-18 06:49:30|88695|88645|88696.6|88646.6|88698.1|88648.1|88694.9|88644.9|28
1637218180000|2021-11-18 06:49:40|88696.5|88646.5|88695.3|88645.3|88696.7|88646.7|88694|88644|20
1637218190000|2021-11-18 06:49:50|88694.7|88644.7|88695.6|88645.6|88697|88647|88694.7|88644.7|39
1637218200000|2021-11-18 06:50:00|88695.8|88645.8|88695.2|88645.2|88695.8|88645.8|88693|88643|40
1637218210000|2021-11-18 06:50:10|88695.6|88645.6|88694.6|88644.6|88696|88646|88693.9|88643.9|32
1637218220000|2021-11-18 06:50:20|88694.7|88644.7|88696.8|88646.8|88698.9|88648.9|88694.2|88644.2|30
1637218230000|2021-11-18 06:50:30|88696.5|88646.5|88693|88643|88696.5|88646.5|88692.8|88642.8|8
1637218240000|2021-11-18 06:50:40|88694.7|88644.7|88694.7|88644.7|88697.3|88647.3|88692.2|88642.2|23
1637218250000|2021-11-18 06:50:50|88694.8|88644.8|88692.7|88642.7|88695.3|88645.3|88692.5|88642.5|21
1637218260000|2021-11-18 06:51:00|88692.9|88642.9|88692|88642|88694.1|88644.1|88692|88642|25
1637218270000|2021-11-18 06:51:10|88691.3|88641.3|88692.9|88642.9|88694.2|88644.2|88691.3|88641.3|24
1637218280000|2021-11-18 06:51:20|88692.4|88642.4|88694.4|88644.4|88694.4|88644.4|88692.4|88642.4|15
1637218290000|2021-11-18 06:51:30|88693.4|88643.4|88692.2|88642.2|88693.9|88643.9|88692|88642|21
1637218300000|2021-11-18 06:51:40|88692.1|88642.1|88693.8|88643.8|88694.4|88644.4|88691|88641|29
1637218310000|2021-11-18 06:51:50|88694.5|88644.5|88694.4|88644.4|88694.7|88644.7|88693.7|88643.7|24
1637218320000|2021-11-18 06:52:00|88694.2|88644.2|88691.9|88641.9|88694.2|88644.2|88691.6|88641.6|21
1637218330000|2021-11-18 06:52:10|88692|88642|88685.8|88635.8|88693.2|88643.2|88682.6|88632.6|43
1637218340000|2021-11-18 06:52:20|88684.8|88634.8|88687.1|88637.1|88687.1|88637.1|88684.8|88634.8|28
1637218350000|2021-11-18 06:52:30|88687.3|88637.3|88690.3|88640.3|88691.4|88641.4|88687.1|88637.1|37
1637218360000|2021-11-18 06:52:40|88690.2|88640.2|88687.8|88637.8|88690.2|88640.2|88687|88637|32
1637218370000|2021-11-18 06:52:50|88688.5|88638.5|88685.7|88635.7|88688.8|88638.8|88684.8|88634.8|23
1637218380000|2021-11-18 06:53:00|88685.9|88635.9|88684.8|88634.8|88686.8|88636.8|88684.2|88634.2|33
1637218390000|2021-11-18 06:53:10|88685.1|88635.1|88687.5|88637.5|88688.3|88638.3|88684.1|88634.1|38
1637218400000|2021-11-18 06:53:20|88688.2|88638.2|88688|88638|88688.2|88638.2|88685.4|88635.4|33
1637218410000|2021-11-18 06:53:30|88688.1|88638.1|88685.2|88635.2|88688.1|88638.1|88685.1|88635.1|36
1637218420000|2021-11-18 06:53:40|88686|88636|88686.6|88636.6|88687.4|88637.4|88685|88635|34
1637218430000|2021-11-18 06:53:50|88686.7|88636.7|88686.9|88636.9|88687.1|88637.1|88684.9|88634.9|27
1637218440000|2021-11-18 06:54:00|88686.8|88636.8|88686.5|88636.5|88687.4|88637.4|88685.2|88635.2|32
1637218450000|2021-11-18 06:54:10|88687.5|88637.5|88686|88636|88687.8|88637.8|88684.7|88634.7|22
1637218460000|2021-11-18 06:54:20|88686.4|88636.4|88684.4|88634.4|88686.6|88636.6|88682.2|88632.2|27
1637218470000|2021-11-18 06:54:30|88683.7|88633.7|88683.8|88633.8|88684.8|88634.8|88681.8|88631.8|19
1637218480000|2021-11-18 06:54:40|88683.6|88633.6|88685.9|88635.9|88686.8|88636.8|88683.6|88633.6|33
1637218490000|2021-11-18 06:54:50|88686.3|88636.3|88686.5|88636.5|88687.7|88637.7|88685.3|88635.3|16
1637218500000|2021-11-18 06:55:00|88686.4|88636.4|88685.8|88635.8|88687.2|88637.2|88685.6|88635.6|24
1637218510000|2021-11-18 06:55:10|88685.5|88635.5|88683.2|88633.2|88686.5|88636.5|88683.2|88633.2|19
1637218520000|2021-11-18 06:55:20|88683|88633|88684.6|88634.6|88686.7|88636.7|88680.6|88630.6|33
1637218530000|2021-11-18 06:55:30|88686.1|88636.1|88685.4|88635.4|88686.1|88636.1|88683.8|88633.8|18
1637218540000|2021-11-18 06:55:40|88686.1|88636.1|88683.9|88633.9|88686.3|88636.3|88683.2|88633.2|21
1637218550000|2021-11-18 06:55:50|88683.2|88633.2|88671.7|88621.7|88683.7|88633.7|88668.5|88618.5|42
1637218560000|2021-11-18 06:56:00|88672.2|88622.2|88672.9|88622.9|88674.2|88624.2|88672.2|88622.2|27
1637218570000|2021-11-18 06:56:10|88673.1|88623.1|88662.5|88612.5|88673.1|88623.1|88660.8|88610.8|39
1637218580000|2021-11-18 06:56:20|88662.9|88612.9|88660.7|88610.7|88663|88613|88660.1|88610.1|34
1637218590000|2021-11-18 06:56:30|88661|88611|88658.6|88608.6|88661.9|88611.9|88657.6|88607.6|38
1637218600000|2021-11-18 06:56:40|88659.1|88609.1|88659.3|88609.3|88659.8|88609.8|88657.8|88607.8|26
1637218610000|2021-11-18 06:56:50|88658.5|88608.5|88659|88609|88660.5|88610.5|88658.5|88608.5|19
1637218620000|2021-11-18 06:57:00|88659.4|88609.4|88637.5|88587.5|88660.7|88610.7|88637.3|88587.3|56
1637218630000|2021-11-18 06:57:10|88637.9|88587.9|88637.9|88587.9|88639.8|88589.8|88636.9|88586.9|29
1637218640000|2021-11-18 06:57:20|88637.7|88587.7|88637.8|88587.8|88639.7|88589.7|88636|88586|25
1637218650000|2021-11-18 06:57:30|88637.5|88587.5|88637.1|88587.1|88637.9|88587.9|88634.6|88584.6|22
1637218660000|2021-11-18 06:57:40|88637.2|88587.2|88646.2|88596.2|88646.2|88596.2|88636.1|88586.1|24
1637218670000|2021-11-18 06:57:50|88646|88596|88641.3|88591.3|88646|88596|88640.1|88590.1|27
1637218680000|2021-11-18 06:58:00|88642.2|88592.2|88638.7|88588.7|88643|88593|88638.7|88588.7|30
1637218690000|2021-11-18 06:58:10|88638.6|88588.6|88637.5|88587.5|88638.9|88588.9|88636.7|88586.7|24
1637218700000|2021-11-18 06:58:20|88636.8|88586.8|88635.6|88585.6|88638.9|88588.9|88635.6|88585.6|21
1637218710000|2021-11-18 06:58:30|88636.2|88586.2|88638.6|88588.6|88638.6|88588.6|88635.7|88585.7|21
1637218720000|2021-11-18 06:58:40|88638.1|88588.1|88637.2|88587.2|88639.1|88589.1|88637.1|88587.1|19
1637218730000|2021-11-18 06:58:50|88637|88587|88638.5|88588.5|88639.4|88589.4|88636.1|88586.1|17
1637218740000|2021-11-18 06:59:00|88638.7|88588.7|88640.3|88590.3|88645|88595|88637|88587|33
1637218750000|2021-11-18 06:59:10|88641.1|88591.1|88641.3|88591.3|88641.5|88591.5|88639.5|88589.5|36
1637218760000|2021-11-18 06:59:20|88640.3|88590.3|88642.4|88592.4|88642.8|88592.8|88640.1|88590.1|28
1637218770000|2021-11-18 06:59:30|88642.5|88592.5|88639.2|88589.2|88642.6|88592.6|88639.1|88589.1|28
1637218780000|2021-11-18 06:59:40|88639.1|88589.1|88636.8|88586.8|88639.1|88589.1|88635|88585|34
1637218790000|2021-11-18 06:59:50|88637.2|88587.2|88632.7|88582.7|88637.2|88587.2|88631.5|88581.5|39
1637218800000|2021-11-18 07:00:00|88631.7|88581.7|88644|88594|88646|88596|88631.7|88581.7|47
1637218810000|2021-11-18 07:00:10|88644.2|88594.2|88653.2|88603.2|88654.6|88604.6|88643.7|88593.7|52
1637218820000|2021-11-18 07:00:20|88656.2|88606.2|88653.6|88603.6|88656.2|88606.2|88651.9|88601.9|40
1637218830000|2021-11-18 07:00:30|88653.2|88603.2|88654.4|88604.4|88654.8|88604.8|88653.2|88603.2|26
1637218840000|2021-11-18 07:00:40|88654.6|88604.6|88654|88604|88654.7|88604.7|88652.4|88602.4|22
1637218850000|2021-11-18 07:00:50|88654.3|88604.3|88666.6|88616.6|88667.4|88617.4|88654.3|88604.3|39
1637218860000|2021-11-18 07:01:00|88667.4|88617.4|88663.8|88613.8|88667.7|88617.7|88662.6|88612.6|55
1637218870000|2021-11-18 07:01:10|88664|88614|88665.6|88615.6|88666.1|88616.1|88663.3|88613.3|30
1637218880000|2021-11-18 07:01:20|88665.8|88615.8|88670.6|88620.6|88671.6|88621.6|88664.7|88614.7|35
1637218890000|2021-11-18 07:01:30|88670.5|88620.5|88670.8|88620.8|88670.8|88620.8|88667.9|88617.9|29
1637218900000|2021-11-18 07:01:40|88670.7|88620.7|88671.7|88621.7|88671.7|88621.7|88669.2|88619.2|30
1637218910000|2021-11-18 07:01:50|88671.9|88621.9|88674.5|88624.5|88674.8|88624.8|88671.9|88621.9|46
1637218920000|2021-11-18 07:02:00|88674.6|88624.6|88684|88634|88686.9|88636.9|88674.6|88624.6|57
1637218930000|2021-11-18 07:02:10|88684.4|88634.4|88684.6|88634.6|88686.7|88636.7|88683.8|88633.8|42
1637218940000|2021-11-18 07:02:20|88684.4|88634.4|88686.7|88636.7|88687.2|88637.2|88683.5|88633.5|46
1637218950000|2021-11-18 07:02:30|88686.9|88636.9|88684.7|88634.7|88688.9|88638.9|88684.2|88634.2|36
1637218960000|2021-11-18 07:02:40|88684.8|88634.8|88687.5|88637.5|88688.5|88638.5|88684.7|88634.7|36
1637218970000|2021-11-18 07:02:50|88686.3|88636.3|88679.7|88629.7|88688.5|88638.5|88677.8|88627.8|38
1637218980000|2021-11-18 07:03:00|88680|88630|88679.3|88629.3|88682.5|88632.5|88678.5|88628.5|36
1637218990000|2021-11-18 07:03:10|88679.4|88629.4|88680.7|88630.7|88681.2|88631.2|88679.4|88629.4|33
1637219000000|2021-11-18 07:03:20|88680.8|88630.8|88679.2|88629.2|88681.1|88631.1|88678.1|88628.1|21
1637219010000|2021-11-18 07:03:30|88678.6|88628.6|88678.3|88628.3|88680.6|88630.6|88678|88628|41
1637219020000|2021-11-18 07:03:40|88678.6|88628.6|88681.8|88631.8|88682|88643.5|88667.4|88628.4|43
1637219030000|2021-11-18 07:03:50|88682.2|88632.2|88677.6|88627.6|88682.2|88643|88665.1|88627.2|41
1637219040000|2021-11-18 07:04:00|88677.5|88627.5|88678.7|88628.7|88678.7|88628.7|88677.1|88627.1|22
1637219050000|2021-11-18 07:04:10|88678.8|88628.8|88679.5|88629.5|88679.6|88629.6|88677|88627|15
1637219060000|2021-11-18 07:04:20|88678.6|88628.6|88677.9|88627.9|88679.2|88629.2|88676.3|88626.3|27
1637219070000|2021-11-18 07:04:30|88678|88628|88678.4|88628.4|88679.5|88641.7|88665.7|88627.6|26
1637219080000|2021-11-18 07:04:40|88677.4|88627.4|88663.1|88638.1|88677.8|88638.3|88662.7|88627.2|21
1637219090000|2021-11-18 07:04:50|88662.3|88637.3|88676.8|88626.8|88677.7|88639.8|88662.3|88626.8|21
1637219100000|2021-11-18 07:05:00|88676.3|88626.3|88675.4|88625.4|88677.4|88627.4|88675.2|88625.2|23
1637219110000|2021-11-18 07:05:10|88675.6|88625.6|88676.1|88626.1|88676.2|88626.2|88674.3|88624.3|17
1637219120000|2021-11-18 07:05:20|88676.3|88626.3|88674.8|88624.8|88676.3|88626.3|88674.1|88624.1|15
1637219130000|2021-11-18 07:05:30|88674.9|88624.9|88676.7|88626.7|88676.7|88626.7|88673.8|88623.8|27
1637219140000|2021-11-18 07:05:40|88677|88627|88676.1|88626.1|88677.2|88627.2|88675.6|88625.6|26
1637219150000|2021-11-18 07:05:50|88676|88626|88675.8|88625.8|88678.3|88628.3|88674.3|88624.3|31
1637219160000|2021-11-18 07:06:00|88676|88626|88677.4|88627.4|88678.9|88628.9|88675.5|88625.5|28
1637219170000|2021-11-18 07:06:10|88677.5|88627.5|88675.5|88625.5|88677.5|88627.5|88675.4|88625.4|16
1637219180000|2021-11-18 07:06:20|88675.7|88625.7|88675.4|88625.4|88675.9|88625.9|88675|88625|18
1637219190000|2021-11-18 07:06:30|88675.3|88625.3|88674.2|88624.2|88675.9|88625.9|88674.1|88624.1|23
1637219200000|2021-11-18 07:06:40|88674.4|88624.4|88675.8|88625.8|88677.7|88627.7|88674.3|88624.3|30
1637219210000|2021-11-18 07:06:50|88675.6|88625.6|88669|88619|88675.9|88625.9|88668.4|88618.4|27
1637219220000|2021-11-18 07:07:00|88668.9|88618.9|88670.6|88620.6|88672.2|88622.2|88668|88618|43
1637219230000|2021-11-18 07:07:10|88670.9|88620.9|88671.8|88621.8|88672.4|88622.4|88670.7|88620.7|24
1637219240000|2021-11-18 07:07:20|88671.9|88621.9|88672.4|88622.4|88673.7|88623.7|88671.2|88621.2|19
1637219250000|2021-11-18 07:07:30|88673.6|88623.6|88675.9|88625.9|88676.4|88626.4|88673|88623|34
1637219260000|2021-11-18 07:07:40|88675.6|88625.6|88670.7|88620.7|88675.9|88625.9|88669|88619|41
1637219270000|2021-11-18 07:07:50|88670|88620|88671|88621|88671|88621|88666.5|88616.5|48
1637219280000|2021-11-18 07:08:00|88670.9|88620.9|88668.4|88618.4|88671.7|88621.7|88668.2|88618.2|40
1637219290000|2021-11-18 07:08:10|88668|88618|88669.9|88619.9|88670.2|88620.2|88667.4|88617.4|24
1637219300000|2021-11-18 07:08:20|88669.3|88619.3|88667.3|88617.3|88669.9|88619.9|88666.5|88616.5|33
1637219310000|2021-11-18 07:08:30|88667.6|88617.6|88667.5|88617.5|88668.5|88618.5|88666.8|88616.8|40
1637219320000|2021-11-18 07:08:40|88667.6|88617.6|88666.9|88616.9|88668|88618|88666.9|88616.9|22
1637219330000|2021-11-18 07:08:50|88667.1|88617.1|88667|88617|88667.2|88617.2|88665.9|88615.9|32
1637219340000|2021-11-18 07:09:00|88667.1|88617.1|88667.2|88617.2|88667.9|88617.9|88666.9|88616.9|28
1637219350000|2021-11-18 07:09:10|88667.5|88617.5|88667.9|88617.9|88669.9|88619.9|88667.5|88617.5|33
1637219360000|2021-11-18 07:09:20|88668.3|88618.3|88668.7|88618.7|88669|88619|88667.1|88617.1|30
1637219370000|2021-11-18 07:09:30|88668.1|88618.1|88668.5|88618.5|88669|88619|88667|88617|28
1637219380000|2021-11-18 07:09:40|88668.9|88618.9|88664.2|88614.2|88669|88619|88663.7|88613.7|36
1637219390000|2021-11-18 07:09:50|88664.1|88614.1|88647|88622|88665.4|88622|88645.8|88608.7|46
1637219400000|2021-11-18 07:10:00|88646.9|88621.9|88659.4|88609.4|88661.2|88622.1|88646.9|88608.2|46
1637219410000|2021-11-18 07:10:10|88659.3|88609.3|88653.4|88603.4|88659.3|88618.7|88641.1|88603.4|41
1637219420000|2021-11-18 07:10:20|88653.5|88603.5|88652.2|88602.2|88653.5|88603.5|88650.7|88600.7|22
1637219430000|2021-11-18 07:10:30|88652.6|88602.6|88647.6|88597.6|88652.6|88602.6|88646.7|88596.7|55
1637219440000|2021-11-18 07:10:40|88647.9|88597.9|88643.5|88593.5|88648.6|88598.6|88642.8|88592.8|41
1637219450000|2021-11-18 07:10:50|88642.6|88592.6|88650.9|88600.9|88652|88613.9|88637.1|88592.6|45
1637219460000|2021-11-18 07:11:00|88651.1|88601.1|88651.2|88601.2|88652.3|88602.3|88650.7|88600.7|25
1637219470000|2021-11-18 07:11:10|88651.3|88601.3|88652.7|88602.7|88653.1|88614.9|88639.6|88599.8|17
1637219480000|2021-11-18 07:11:20|88652.6|88602.6|88654.4|88604.4|88654.4|88604.4|88652.6|88602.6|16
1637219490000|2021-11-18 07:11:30|88654.6|88604.6|88658|88608|88658.7|88620|88644.4|88604.1|35
1637219500000|2021-11-18 07:11:40|88657.8|88607.8|88656.8|88606.8|88658.2|88618.7|88643.7|88606.5|32
1637219510000|2021-11-18 07:11:50|88656.7|88606.7|88651.9|88601.9|88657.5|88619.5|88643.7|88600.3|37
1637219520000|2021-11-18 07:12:00|88639.8|88614.8|88651.1|88601.1|88653.4|88616|88639.5|88600.9|36
1637219530000|2021-11-18 07:12:10|88651|88601|88637.4|88612.4|88651.6|88612.5|88635.3|88597.6|38
1637219540000|2021-11-18 07:12:20|88637.2|88612.2|88649|88599|88649.1|88612.2|88634.4|88598.3|21
1637219550000|2021-11-18 07:12:30|88649.2|88599.2|88649.3|88599.3|88650.4|88600.4|88648|88598|32
1637219560000|2021-11-18 07:12:40|88649.7|88599.7|88650.1|88600.1|88652.2|88612.8|88637.4|88597.4|35
1637219570000|2021-11-18 07:12:50|88650.2|88600.2|88649.1|88599.1|88650.5|88610.5|88635|88598.9|30
1637219580000|2021-11-18 07:13:00|88649|88599|88648.8|88598.8|88650.9|88600.9|88648|88598|31
1637219590000|2021-11-18 07:13:10|88648.7|88598.7|88646.3|88596.3|88649.8|88599.8|88646.3|88596.3|35
1637219600000|2021-11-18 07:13:20|88643.9|88593.9|88635.4|88585.4|88643.9|88605.4|88626.9|88585.3|41
1637219610000|2021-11-18 07:13:30|88635.1|88585.1|88634|88584|88635.5|88597|88622|88583|34
1637219620000|2021-11-18 07:13:40|88634.2|88584.2|88634.1|88584.1|88637|88587|88633.2|88583.2|30
1637219630000|2021-11-18 07:13:50|88634|88584|88627.4|88577.4|88634.3|88584.3|88626.3|88576.3|43
1637219640000|2021-11-18 07:14:00|88627.2|88577.2|88628.5|88578.5|88628.7|88578.7|88624.6|88574.6|32
1637219650000|2021-11-18 07:14:10|88628.6|88578.6|88622.5|88572.5|88629.3|88590.2|88610.3|88571|39
1637219660000|2021-11-18 07:14:20|88622.2|88572.2|88620.1|88570.1|88622.9|88572.9|88619.5|88569.5|29
1637219670000|2021-11-18 07:14:30|88620.3|88570.3|88615.6|88565.6|88620.6|88581.2|88606.2|88565.4|57
1637219680000|2021-11-18 07:14:40|88615.8|88565.8|88618.9|88568.9|88620.6|88578.2|88603.2|88565.8|48
1637219690000|2021-11-18 07:14:50|88618.3|88568.3|88618.5|88568.5|88619.6|88569.6|88616.9|88566.9|28
1637219700000|2021-11-18 07:15:00|88619.1|88569.1|88620.5|88570.5|88621.7|88571.7|88619.1|88569.1|43
1637219710000|2021-11-18 07:15:10|88620.4|88570.4|88617.7|88567.7|88623.6|88573.6|88617.7|88567.7|44
1637219720000|2021-11-18 07:15:20|88616.2|88566.2|88618.4|88568.4|88619.8|88577.3|88602.3|88563.4|48
1637219730000|2021-11-18 07:15:30|88619|88569|88621|88571|88621.6|88571.6|88618.8|88568.8|38
1637219740000|2021-11-18 07:15:40|88621.2|88571.2|88621.7|88571.7|88622.8|88572.8|88620.5|88570.5|27
1637219750000|2021-11-18 07:15:50|88621.9|88571.9|88623.9|88573.9|88626|88576|88621.7|88571.7|39
1637219760000|2021-11-18 07:16:00|88623.7|88573.7|88615.9|88565.9|88623.8|88573.8|88613.8|88563.8|47
1637219770000|2021-11-18 07:16:10|88616.2|88566.2|88615.4|88565.4|88616.2|88566.2|88614|88564|36
1637219780000|2021-11-18 07:16:20|88615|88565|88621.7|88571.7|88621.9|88585.5|88610.2|88563.6|37
1637219790000|2021-11-18 07:16:30|88621.5|88571.5|88625.4|88575.4|88626|88589|88614|88571.3|40
1637219800000|2021-11-18 07:16:40|88626.2|88576.2|88622.9|88572.9|88626.3|88576.3|88622.2|88572.2|41
1637219810000|2021-11-18 07:16:50|88623.2|88573.2|88623.4|88573.4|88624.6|88574.6|88622.8|88572.8|39
1637219820000|2021-11-18 07:17:00|88623.1|88573.1|88623.2|88573.2|88624.5|88574.5|88622.9|88572.9|34
1637219830000|2021-11-18 07:17:10|88623|88573|88622.3|88572.3|88623|88573|88620.6|88570.6|28
1637219840000|2021-11-18 07:17:20|88622|88572|88621.1|88571.1|88622.7|88572.7|88620.7|88570.7|26
1637219850000|2021-11-18 07:17:30|88621.5|88571.5|88623.2|88573.2|88624.2|88574.2|88621.5|88571.5|28
1637219860000|2021-11-18 07:17:40|88623|88573|88623.8|88573.8|88623.8|88573.8|88622.1|88572.1|20
1637219870000|2021-11-18 07:17:50|88624|88574|88624.1|88574.1|88624.6|88574.6|88623.6|88573.6|25
1637219880000|2021-11-18 07:18:00|88624.3|88574.3|88625.3|88575.3|88627.7|88577.7|88623.8|88573.8|37
1637219890000|2021-11-18 07:18:10|88625.5|88575.5|88626.9|88576.9|88627.2|88577.2|88625.5|88575.5|33
1637219900000|2021-11-18 07:18:20|88627.3|88577.3|88628|88578|88628.2|88578.2|88626.9|88576.9|21
1637219910000|2021-11-18 07:18:30|88628.1|88578.1|88627.6|88577.6|88628.3|88587.2|88612|88574.6|40
1637219920000|2021-11-18 07:18:40|88627.5|88577.5|88625.6|88575.6|88628|88578|88625.4|88575.4|23
1637219930000|2021-11-18 07:18:50|88626|88576|88624.5|88574.5|88626.6|88576.6|88624.3|88574.3|44
1637219940000|2021-11-18 07:19:00|88624.1|88574.1|88624.5|88574.5|88626.4|88576.4|88624.1|88574.1|40
1637219950000|2021-11-18 07:19:10|88624.7|88574.7|88617.6|88567.6|88624.7|88580.9|88605.9|88567.6|45
1637219960000|2021-11-18 07:19:20|88617.7|88567.7|88616.8|88566.8|88617.8|88567.8|88616.3|88566.3|23
1637219970000|2021-11-18 07:19:30|88616.7|88566.7|88615.9|88565.9|88617.8|88567.8|88615|88565|28
1637219980000|2021-11-18 07:19:40|88615.8|88565.8|88616.6|88566.6|88617.1|88567.1|88614.8|88564.8|22
1637219990000|2021-11-18 07:19:50|88616.3|88566.3|88622.4|88572.4|88622.4|88572.4|88615.6|88565.6|18
1637220000000|2021-11-18 07:20:00|88621.9|88571.9|88625.9|88575.9|88626|88576|88621.7|88571.7|47
1637220010000|2021-11-18 07:20:10|88625.7|88575.7|88622|88572|88625.7|88584.2|88609.2|88571.8|17
1637220020000|2021-11-18 07:20:20|88621.3|88571.3|88623.3|88573.3|88623.4|88573.4|88619.5|88569.5|22
1637220030000|2021-11-18 07:20:30|88623.4|88573.4|88619.8|88569.8|88623.4|88573.4|88617.8|88567.8|31
1637220040000|2021-11-18 07:20:40|88619.7|88569.7|88607.8|88557.8|88620.5|88570.5|88607.7|88557.7|36
1637220050000|2021-11-18 07:20:50|88607.6|88557.6|88602.9|88552.9|88607.8|88570.4|88593|88552.8|45
1637220060000|2021-11-18 07:21:00|88603|88553|88616.6|88566.6|88617.3|88567.3|88603|88553|47
1637220070000|2021-11-18 07:21:10|88616.7|88566.7|88616|88566|88618.3|88568.3|88613.3|88563.3|46
1637220080000|2021-11-18 07:21:20|88616.2|88566.2|88616.8|88566.8|88616.8|88566.8|88615.9|88565.9|24
1637220090000|2021-11-18 07:21:30|88616.6|88566.6|88615.2|88565.2|88616.7|88566.7|88614.6|88564.6|35
1637220100000|2021-11-18 07:21:40|88614.9|88564.9|88616.3|88566.3|88616.8|88566.8|88613.1|88563.1|29
1637220110000|2021-11-18 07:21:50|88616.1|88566.1|88618.8|88568.8|88620|88570|88615.8|88565.8|33
1637220120000|2021-11-18 07:22:00|88618.6|88568.6|88615.2|88565.2|88618.6|88578.5|88603.5|88564.2|32
1637220130000|2021-11-18 07:22:10|88617.4|88567.4|88613.3|88563.3|88619.1|88569.1|88612.8|88562.8|47
1637220140000|2021-11-18 07:22:20|88613|88563|88612.3|88562.3|88613.2|88572.2|88596.6|88558.8|51
1637220150000|2021-11-18 07:22:30|88613.1|88563.1|88615.4|88565.4|88616.5|88578.3|88602|88561.4|32
1637220160000|2021-11-18 07:22:40|88615|88565|88615.6|88565.6|88616.4|88566.4|88615|88565|38
1637220170000|2021-11-18 07:22:50|88615.5|88565.5|88612.3|88562.3|88616|88575|88599.1|88560.7|39
1637220180000|2021-11-18 07:23:00|88611.9|88561.9|88616.7|88566.7|88617.1|88580.3|88605.3|88561.8|41
1637220190000|2021-11-18 07:23:10|88616.5|88566.5|88616|88566|88616.6|88566.6|88615.9|88565.9|23
1637220200000|2021-11-18 07:23:20|88615.9|88565.9|88617.5|88567.5|88619.5|88569.5|88615.7|88565.7|30
1637220210000|2021-11-18 07:23:30|88617.4|88567.4|88614|88564|88618.9|88568.9|88613|88563|45
1637220220000|2021-11-18 07:23:40|88614.5|88564.5|88617.8|88567.8|88618|88568|88614|88564|40
1637220230000|2021-11-18 07:23:50|88617.9|88567.9|88617.3|88567.3|88618.5|88568.5|88617.3|88567.3|29
1637220240000|2021-11-18 07:24:00|88617.2|88567.2|88617.7|88567.7|88618.1|88568.1|88617.2|88567.2|20
1637220250000|2021-11-18 07:24:10|88617.5|88567.5|88610.5|88560.5|88617.5|88567.5|88609.4|88559.4|26
1637220260000|2021-11-18 07:24:20|88610.7|88560.7|88610.2|88560.2|88611.5|88561.5|88610.2|88560.2|29
1637220270000|2021-11-18 07:24:30|88610.1|88560.1|88613.9|88563.9|88613.9|88563.9|88610.1|88560.1|32
1637220280000|2021-11-18 07:24:40|88614.2|88564.2|88614.9|88564.9|88615.3|88565.3|88614.2|88564.2|28
1637220290000|2021-11-18 07:24:50|88615.1|88565.1|88616|88566|88617.8|88567.8|88615.1|88565.1|26
1637220300000|2021-11-18 07:25:00|88615.7|88565.7|88615.1|88565.1|88616.4|88566.4|88615|88565|20
1637220310000|2021-11-18 07:25:10|88615.2|88565.2|88611.3|88561.3|88615.3|88575.6|88600.6|88561.3|22
1637220320000|2021-11-18 07:25:20|88611.4|88561.4|88597.4|88547.4|88612|88566|88586.5|88547.4|56
1637220330000|2021-11-18 07:25:30|88597.3|88547.3|88600.9|88550.9|88602.6|88564.7|88589.6|88547|43
1637220340000|2021-11-18 07:25:40|88601|88551|88595.8|88545.8|88601|88551|88595|88545|33
1637220350000|2021-11-18 07:25:50|88596.9|88546.9|88597.2|88547.2|88599.7|88549.7|88596.2|88546.2|35
1637220360000|2021-11-18 07:26:00|88596.9|88546.9|88600.3|88550.3|88603|88564.1|88588.7|88546.9|34
1637220370000|2021-11-18 07:26:10|88600.2|88550.2|88598.1|88548.1|88600.6|88550.6|88596.9|88546.9|37
1637220380000|2021-11-18 07:26:20|88597.9|88547.9|88597.3|88547.3|88599.8|88563|88585.5|88547.3|42
1637220390000|2021-11-18 07:26:30|88597.2|88547.2|88591.5|88541.5|88597.2|88547.2|88591.2|88541.2|42
1637220400000|2021-11-18 07:26:40|88591.3|88541.3|88591|88541|88592.9|88542.9|88590.9|88540.9|32
1637220410000|2021-11-18 07:26:50|88592|88542|88590.3|88540.3|88593.2|88543.2|88590.3|88540.3|23
1637220420000|2021-11-18 07:27:00|88590|88540|88582.1|88532.1|88592.7|88542.7|88576.8|88526.8|62
1637220430000|2021-11-18 07:27:10|88581.9|88531.9|88579.7|88529.7|88583.3|88533.3|88577.5|88527.5|46
1637220440000|2021-11-18 07:27:20|88579.6|88529.6|88580|88530|88581.5|88531.5|88579|88529|39
1637220450000|2021-11-18 07:27:30|88579.8|88529.8|88581.7|88531.7|88582.4|88532.4|88578.2|88528.2|42
1637220460000|2021-11-18 07:27:40|88581.6|88531.6|88579.9|88529.9|88591.7|88549.8|88574.1|88529.8|53
1637220470000|2021-11-18 07:27:50|88579.5|88529.5|88581.6|88531.6|88584.4|88546.4|88571|88529.5|42
1637220480000|2021-11-18 07:28:00|88581.9|88531.9|88577|88527|88584.7|88545|88564.2|88526.9|41
1637220490000|2021-11-18 07:28:10|88577.2|88527.2|88581.7|88531.7|88582.1|88544.3|88567.9|88527.2|36
1637220500000|2021-11-18 07:28:20|88582.1|88532.1|88577.1|88527.1|88582.1|88541|88565.5|88527|28
1637220510000|2021-11-18 07:28:30|88577.3|88527.3|88578.5|88528.5|88579.1|88529.1|88577.1|88527.1|25
1637220520000|2021-11-18 07:28:40|88578.3|88528.3|88585.7|88535.7|88585.7|88535.7|88578.3|88528.3|41
1637220530000|2021-11-18 07:28:50|88585|88535|88585.2|88535.2|88587.9|88537.9|88584.8|88534.8|25
1637220540000|2021-11-18 07:29:00|88584.9|88534.9|88585|88535|88587.2|88537.2|88584.1|88534.1|37
1637220550000|2021-11-18 07:29:10|88584.7|88534.7|88581.5|88531.5|88585.6|88535.6|88581.1|88531.1|22
1637220560000|2021-11-18 07:29:20|88580.8|88530.8|88577|88527|88581.4|88541.3|88564.2|88525.9|48
1637220570000|2021-11-18 07:29:30|88577.3|88527.3|88576.2|88526.2|88579.7|88537.6|88562.3|88525.8|27
1637220580000|2021-11-18 07:29:40|88576.3|88526.3|88575.9|88525.9|88577.7|88527.7|88575.6|88525.6|25
1637220590000|2021-11-18 07:29:50|88576.4|88526.4|88569.9|88519.9|88576.8|88537.3|88560.9|88519.9|55
1637220600000|2021-11-18 07:30:00|88569.5|88519.5|88579.1|88529.1|88581.9|88531.9|88569.5|88519.5|53
1637220610000|2021-11-18 07:30:10|88578|88528|88576.5|88526.5|88581.1|88531.1|88571.2|88521.2|54
1637220620000|2021-11-18 07:30:20|88578.7|88528.7|88578|88528|88579.6|88529.6|88573.9|88523.9|45
1637220630000|2021-11-18 07:30:30|88577.8|88527.8|88578.3|88528.3|88579.4|88541.8|88565.5|88525.9|32
1637220640000|2021-11-18 07:30:40|88579.4|88529.4|88578.4|88528.4|88579.4|88529.4|88577.3|88527.3|32
1637220650000|2021-11-18 07:30:50|88578.3|88528.3|88575.7|88525.7|88578.7|88528.7|88575.2|88525.2|35
1637220660000|2021-11-18 07:31:00|88575.6|88525.6|88578.3|88528.3|88578.7|88528.7|88575.1|88525.1|35
1637220670000|2021-11-18 07:31:10|88579|88529|88579.8|88529.8|88582.3|88543.1|88566.2|88526.9|40
1637220680000|2021-11-18 07:31:20|88579.7|88529.7|88577.8|88527.8|88579.7|88529.7|88576.9|88526.9|39
1637220690000|2021-11-18 07:31:30|88577.7|88527.7|88587.8|88537.8|88588.8|88538.8|88577.7|88527.7|39
1637220700000|2021-11-18 07:31:40|88587|88537|88587.4|88537.4|88588.8|88538.8|88586.9|88536.9|22
1637220710000|2021-11-18 07:31:50|88587.7|88537.7|88592.1|88542.1|88594.6|88554.3|88578.6|88537.7|45
1637220720000|2021-11-18 07:32:00|88592|88542|88596.2|88546.2|88597.2|88547.2|88592|88542|48
1637220730000|2021-11-18 07:32:10|88596.3|88546.3|88593.7|88543.7|88596.3|88546.3|88593.3|88543.3|38
1637220740000|2021-11-18 07:32:20|88594.1|88544.1|88593.8|88543.8|88594.4|88544.4|88592.7|88542.7|35
1637220750000|2021-11-18 07:32:30|88593.7|88543.7|88596.4|88546.4|88597.5|88547.5|88593.3|88543.3|34
1637220760000|2021-11-18 07:32:40|88596.3|88546.3|88595.5|88545.5|88598.2|88548.2|88595.3|88545.3|44
1637220770000|2021-11-18 07:32:50|88595.3|88545.3|88593.4|88543.4|88595.3|88545.3|88592.7|88542.7|20
1637220780000|2021-11-18 07:33:00|88593.3|88543.3|88594.2|88544.2|88597.2|88547.2|88593.3|88543.3|42
1637220790000|2021-11-18 07:33:10|88594.3|88544.3|88586.5|88536.5|88594.3|88544.3|88586|88536|36
1637220800000|2021-11-18 07:33:20|88586.6|88536.6|88586.9|88536.9|88588.1|88538.1|88586.2|88536.2|29
1637220810000|2021-11-18 07:33:30|88587.1|88537.1|88585.5|88535.5|88587.7|88537.7|88582.9|88532.9|49
1637220820000|2021-11-18 07:33:40|88585.6|88535.6|88587.6|88537.6|88591.5|88541.5|88585.6|88535.6|47
1637220830000|2021-11-18 07:33:50|88586.9|88536.9|88588.4|88538.4|88588.5|88538.5|88585.3|88535.3|35
1637220840000|2021-11-18 07:34:00|88588.1|88538.1|88589|88539|88592.8|88542.8|88588|88538|44
1637220850000|2021-11-18 07:34:10|88589.5|88539.5|88586.3|88536.3|88591.2|88547.8|88572.8|88535.8|40
1637220860000|2021-11-18 07:34:20|88586.9|88536.9|88588|88538|88590|88540|88584.8|88534.8|42
1637220870000|2021-11-18 07:34:30|88587.3|88537.3|88588.6|88538.6|88589.2|88539.2|88587|88537|17
1637220880000|2021-11-18 07:34:40|88588.3|88538.3|88585.7|88535.7|88588.3|88538.3|88584.7|88534.7|30
1637220890000|2021-11-18 07:34:50|88584|88534|88580.8|88530.8|88585.5|88535.5|88578.8|88528.8|37
1637220900000|2021-11-18 07:35:00|88580.2|88530.2|88580.8|88530.8|88585.2|88535.2|88578.8|88528.8|37
1637220910000|2021-11-18 07:35:10|88580.7|88530.7|88579.6|88529.6|88584.1|88534.1|88578.6|88528.6|45
1637220920000|2021-11-18 07:35:20|88579.4|88529.4|88580.4|88530.4|88581.8|88531.8|88579|88529|32
1637220930000|2021-11-18 07:35:30|88580.3|88530.3|88580.1|88530.1|88580.8|88530.8|88579.2|88529.2|21
1637220940000|2021-11-18 07:35:40|88580.2|88530.2|88582.1|88532.1|88583.8|88533.8|88577.7|88527.7|52
1637220950000|2021-11-18 07:35:50|88582.4|88532.4|88582.2|88532.2|88585.2|88535.2|88580.9|88530.9|52
1637220960000|2021-11-18 07:36:00|88582.4|88532.4|88570.5|88520.5|88582.4|88532.4|88570.1|88520.1|55
1637220970000|2021-11-18 07:36:10|88570.1|88520.1|88564.9|88514.9|88571.3|88521.3|88564.9|88514.9|51
1637220980000|2021-11-18 07:36:20|88564.6|88514.6|88565.2|88515.2|88565.6|88515.6|88564.1|88514.1|33
1637220990000|2021-11-18 07:36:30|88565.3|88515.3|88564.8|88514.8|88568.1|88518.1|88563.3|88513.3|45
1637221000000|2021-11-18 07:36:40|88564|88514|88565.8|88515.8|88568|88518|88563.8|88513.8|40
1637221010000|2021-11-18 07:36:50|88565.9|88515.9|88566|88516|88566.5|88516.5|88563.5|88513.5|41
1637221020000|2021-11-18 07:37:00|88565.6|88515.6|88552.5|88502.5|88566.4|88516.4|88550.2|88500.2|46
1637221030000|2021-11-18 07:37:10|88552.1|88502.1|88549.3|88499.3|88552.7|88502.7|88549.2|88499.2|49
1637221040000|2021-11-18 07:37:20|88549.2|88499.2|88550.1|88500.1|88554|88504|88548|88498|59
1637221050000|2021-11-18 07:37:30|88549.9|88499.9|88550.7|88500.7|88552.3|88502.3|88549.5|88499.5|48
1637221060000|2021-11-18 07:37:40|88550.8|88500.8|88551.6|88501.6|88552.4|88502.4|88549.9|88499.9|36
1637221070000|2021-11-18 07:37:50|88551.5|88501.5|88550.2|88500.2|88552.5|88502.5|88548.8|88498.8|45
1637221080000|2021-11-18 07:38:00|88549.7|88499.7|88549.8|88499.8|88550.3|88500.3|88548.1|88498.1|39
1637221090000|2021-11-18 07:38:10|88550.5|88500.5|88551.1|88501.1|88551.9|88501.9|88550|88500|41
1637221100000|2021-11-18 07:38:20|88551.4|88501.4|88548.1|88498.1|88552.2|88502.2|88547.4|88497.4|35
1637221110000|2021-11-18 07:38:30|88547.6|88497.6|88559.1|88509.1|88560.1|88510.1|88547.2|88497.2|52
1637221120000|2021-11-18 07:38:40|88559.4|88509.4|88560.7|88510.7|88561.8|88511.8|88556.9|88506.9|47
1637221130000|2021-11-18 07:38:50|88560.6|88510.6|88560|88510|88563.5|88513.5|88558.8|88508.8|46
1637221140000|2021-11-18 07:39:00|88559.7|88509.7|88562.3|88512.3|88563.9|88513.9|88559.5|88509.5|33
1637221150000|2021-11-18 07:39:10|88562.8|88512.8|88560.5|88510.5|88562.8|88512.8|88558.9|88508.9|55
1637221160000|2021-11-18 07:39:20|88560.2|88510.2|88559.7|88509.7|88560.8|88510.8|88559.4|88509.4|30
1637221170000|2021-11-18 07:39:30|88559.6|88509.6|88559.1|88509.1|88560.5|88510.5|88558.9|88508.9|25
1637221180000|2021-11-18 07:39:40|88559.2|88509.2|88551.4|88501.4|88560.5|88510.5|88550|88500|58
1637221190000|2021-11-18 07:39:50|88551.6|88501.6|88552.4|88502.4|88555.7|88505.7|88551.2|88501.2|43
1637221200000|2021-11-18 07:40:00|88552.3|88502.3|88548.2|88498.2|88552.6|88502.6|88547.6|88497.6|44
1637221210000|2021-11-18 07:40:10|88548.3|88498.3|88553.3|88503.3|88553.5|88503.5|88547.9|88497.9|51
1637221220000|2021-11-18 07:40:20|88553.5|88503.5|88552.3|88502.3|88557.5|88507.5|88551.9|88501.9|35
1637221230000|2021-11-18 07:40:30|88552.4|88502.4|88552.5|88502.5|88552.8|88502.8|88551.6|88501.6|25
1637221240000|2021-11-18 07:40:40|88552.4|88502.4|88549.1|88499.1|88552.4|88502.4|88548.5|88498.5|38
1637221250000|2021-11-18 07:40:50|88548.7|88498.7|88546.9|88496.9|88549.6|88499.6|88543.2|88493.2|41
1637221260000|2021-11-18 07:41:00|88546.5|88496.5|88535.4|88485.4|88547|88497|88535.2|88485.2|45
1637221270000|2021-11-18 07:41:10|88535|88485|88544.5|88494.5|88544.9|88494.9|88534.7|88484.7|51
1637221280000|2021-11-18 07:41:20|88543.7|88493.7|88545.4|88495.4|88546.2|88496.2|88542.4|88492.4|51
1637221290000|2021-11-18 07:41:30|88545|88495|88547.9|88497.9|88553.6|88511|88536|88495|52
1637221300000|2021-11-18 07:41:40|88546.9|88496.9|88549.7|88499.7|88552.1|88502.1|88546.9|88496.9|45
1637221310000|2021-11-18 07:41:50|88549.2|88499.2|88546.7|88496.7|88554.8|88504.8|88546.7|88496.7|50
1637221320000|2021-11-18 07:42:00|88547|88497|88546.9|88496.9|88547.7|88497.7|88545.2|88495.2|36
1637221330000|2021-11-18 07:42:10|88546.1|88496.1|88528|88478|88547.8|88497.8|88526.1|88476.1|51
1637221340000|2021-11-18 07:42:20|88531.5|88481.5|88545.4|88495.4|88545.4|88495.4|88531.5|88481.5|60
1637221350000|2021-11-18 07:42:30|88545.2|88495.2|88548.6|88498.6|88548.6|88498.6|88544.6|88494.6|35
1637221360000|2021-11-18 07:42:40|88549.2|88499.2|88545.6|88495.6|88550.2|88500.2|88544.3|88494.3|34
1637221370000|2021-11-18 07:42:50|88546.4|88496.4|88549.4|88499.4|88551|88501|88545.3|88495.3|37
1637221380000|2021-11-18 07:43:00|88549|88499|88548.1|88498.1|88549.4|88499.4|88546|88496|34
1637221390000|2021-11-18 07:43:10|88548.6|88498.6|88548.8|88498.8|88551.4|88501.4|88548.1|88498.1|39
1637221400000|2021-11-18 07:43:20|88548.7|88498.7|88535.4|88485.4|88549.8|88499.8|88532.2|88482.2|54
1637221410000|2021-11-18 07:43:30|88534.7|88484.7|88533.5|88483.5|88534.7|88484.7|88532.9|88482.9|32
1637221420000|2021-11-18 07:43:40|88533.7|88483.7|88534.7|88484.7|88534.8|88484.8|88533.4|88483.4|23
1637221430000|2021-11-18 07:43:50|88534.9|88484.9|88532.5|88482.5|88535.1|88485.1|88529.6|88479.6|29
1637221440000|2021-11-18 07:44:00|88532.2|88482.2|88532.1|88482.1|88534.1|88484.1|88530.1|88480.1|34
1637221450000|2021-11-18 07:44:10|88532|88482|88530.5|88480.5|88536.4|88486.4|88528.5|88478.5|47
1637221460000|2021-11-18 07:44:20|88530.6|88480.6|88530.6|88480.6|88533.1|88483.1|88526.1|88476.1|50
1637221470000|2021-11-18 07:44:30|88530.7|88480.7|88528.2|88478.2|88531.9|88491.2|88516.2|88478.1|35
1637221480000|2021-11-18 07:44:40|88529.1|88479.1|88531|88481|88531.3|88481.3|88527.7|88477.7|38
1637221490000|2021-11-18 07:44:50|88530.3|88480.3|88530.8|88480.8|88532.2|88482.2|88530.3|88480.3|26
1637221500000|2021-11-18 07:45:00|88530.6|88480.6|88530.3|88480.3|88532.5|88482.5|88527.6|88477.6|45
1637221510000|2021-11-18 07:45:10|88530.1|88480.1|88530.3|88480.3|88531.2|88481.2|88529.7|88479.7|37
1637221520000|2021-11-18 07:45:20|88530.4|88480.4|88528.3|88478.3|88530.4|88480.4|88527.1|88477.1|25
1637221530000|2021-11-18 07:45:30|88528.4|88478.4|88532.5|88482.5|88532.5|88492.5|88517.1|88476.5|45
1637221540000|2021-11-18 07:45:40|88531.2|88481.2|88530.9|88480.9|88533.6|88483.6|88530.5|88480.5|40
1637221550000|2021-11-18 07:45:50|88530.6|88480.6|88536.9|88486.9|88539.4|88489.4|88530.6|88480.6|32
1637221560000|2021-11-18 07:46:00|88537.1|88487.1|88537.2|88487.2|88538.3|88500.3|88524.3|88486.1|38
1637221570000|2021-11-18 07:46:10|88537.9|88487.9|88542.3|88492.3|88542.3|88492.3|88537.3|88487.3|42
1637221580000|2021-11-18 07:46:20|88542.2|88492.2|88544|88494|88546.4|88496.4|88541|88491|56
1637221590000|2021-11-18 07:46:30|88543.9|88493.9|88522.3|88472.3|88544.1|88494.1|88513.3|88471.8|55
1637221600000|2021-11-18 07:46:40|88521.3|88471.3|88521.1|88471.1|88522.7|88472.7|88520.6|88470.6|31
1637221610000|2021-11-18 07:46:50|88521|88471|88522.9|88472.9|88522.9|88472.9|88520.7|88470.7|25
1637221620000|2021-11-18 07:47:00|88523|88473|88507.8|88482.8|88523|88483.1|88507.1|88470.5|37
1637221630000|2021-11-18 07:47:10|88508.1|88483.1|88523.8|88473.8|88523.8|88483.8|88506.9|88472|36
1637221640000|2021-11-18 07:47:20|88524.2|88474.2|88506.3|88481.3|88524.2|88485.9|88506.3|88469.6|38
1637221650000|2021-11-18 07:47:30|88506.1|88481.1|88517.7|88467.7|88519.2|88481.1|88504|88464.4|41
1637221660000|2021-11-18 07:47:40|88517.5|88467.5|88521.4|88471.4|88522.1|88472.1|88517.5|88467.5|45
1637221670000|2021-11-18 07:47:50|88521.2|88471.2|88520.6|88470.6|88522.1|88472.1|88520.6|88470.6|22
1637221680000|2021-11-18 07:48:00|88520.7|88470.7|88525.8|88475.8|88526.8|88476.8|88520.7|88470.7|32
1637221690000|2021-11-18 07:48:10|88526.3|88476.3|88520.3|88470.3|88526.7|88476.7|88519.4|88469.4|47
1637221700000|2021-11-18 07:48:20|88519.9|88469.9|88520.3|88470.3|88521.4|88471.4|88519.8|88469.8|23
1637221710000|2021-11-18 07:48:30|88520.4|88470.4|88508.5|88483.5|88521.6|88484.2|88508.4|88470.4|14
1637221720000|2021-11-18 07:48:40|88508.4|88483.4|88507.3|88482.3|88509.4|88484.4|88507.1|88482.1|25
1637221730000|2021-11-18 07:48:50|88507.2|88482.2|88519.1|88469.1|88520|88482.4|88506.4|88469|20
1637221740000|2021-11-18 07:49:00|88519|88469|88514.8|88464.8|88519.5|88478.3|88502.6|88464.8|24
1637221750000|2021-11-18 07:49:10|88502.2|88477.2|88510.6|88460.6|88516.3|88479.1|88501.7|88460.3|42
1637221760000|2021-11-18 07:49:20|88510.5|88460.5|88505.8|88455.8|88511.5|88461.5|88503.5|88453.5|33
1637221770000|2021-11-18 07:49:30|88505.6|88455.6|88501.8|88451.8|88505.8|88465|88488.6|88451.1|30
1637221780000|2021-11-18 07:49:40|88501.3|88451.3|88505|88455|88505.5|88467.5|88491.5|88451.3|33
1637221790000|2021-11-18 07:49:50|88504.9|88454.9|88507.9|88457.9|88507.9|88457.9|88504.7|88454.7|28
1637221800000|2021-11-18 07:50:00|88508.4|88458.4|88507.3|88457.3|88510.4|88460.4|88507|88457|46
1637221810000|2021-11-18 07:50:10|88507.9|88457.9|88507.2|88457.2|88508.4|88470.5|88494.7|88457|30
1637221820000|2021-11-18 07:50:20|88507|88457|88506.9|88456.9|88508.5|88458.5|88506.3|88456.3|27
1637221830000|2021-11-18 07:50:30|88506.7|88456.7|88507.3|88457.3|88509.1|88459.1|88506.6|88456.6|30
1637221840000|2021-11-18 07:50:40|88508.9|88458.9|88505.9|88455.9|88509|88459|88503.2|88453.2|33
1637221850000|2021-11-18 07:50:50|88505.3|88455.3|88510.3|88460.3|88510.8|88460.8|88504.7|88454.7|39
1637221860000|2021-11-18 07:51:00|88510.6|88460.6|88510.4|88460.4|88511.5|88461.5|88509.5|88459.5|41
1637221870000|2021-11-18 07:51:10|88510.2|88460.2|88507.1|88457.1|88510.6|88460.6|88507|88457|23
1637221880000|2021-11-18 07:51:20|88507.9|88457.9|88508.1|88458.1|88508.6|88458.6|88505.1|88455.1|35
1637221890000|2021-11-18 07:51:30|88507.9|88457.9|88507.1|88457.1|88508.2|88458.2|88506.1|88456.1|23
1637221900000|2021-11-18 07:51:40|88503|88453|88499|88449|88504|88454|88498.2|88448.2|47
1637221910000|2021-11-18 07:51:50|88498.7|88448.7|88498.3|88448.3|88500|88450|88497.7|88447.7|29
1637221920000|2021-11-18 07:52:00|88498.2|88448.2|88498|88448|88499.5|88449.5|88497.6|88447.6|29
1637221930000|2021-11-18 07:52:10|88497.9|88447.9|88489.2|88439.2|88499.7|88449.7|88487.8|88437.8|42
1637221940000|2021-11-18 07:52:20|88489.7|88439.7|88489.2|88439.2|88490.5|88440.5|88488|88438|34
1637221950000|2021-11-18 07:52:30|88489.1|88439.1|88474.9|88449.9|88490|88450.5|88473.7|88433.3|33
1637221960000|2021-11-18 07:52:40|88475.1|88450.1|88481.1|88456.1|88493|88456.5|88474.4|88441.5|39
1637221970000|2021-11-18 07:52:50|88481.6|88456.6|88476.9|88451.9|88489.8|88456.6|88476.6|88436.8|35
1637221980000|2021-11-18 07:53:00|88477.8|88452.8|88489.4|88439.4|88490.7|88455.1|88477|88439.4|40
1637221990000|2021-11-18 07:53:10|88489.3|88439.3|88477.3|88452.3|88490.2|88452.5|88476.3|88437.7|48
1637222000000|2021-11-18 07:53:20|88477.4|88452.4|88458.9|88433.9|88477.4|88452.4|88457.4|88420.3|46
1637222010000|2021-11-18 07:53:30|88458.7|88433.7|88457.7|88432.7|88470.8|88433.7|88456.9|88420|34
1637222020000|2021-11-18 07:53:40|88458|88433|88470.4|88420.4|88470.4|88435.5|88456.2|88420.4|35
1637222030000|2021-11-18 07:53:50|88468.5|88418.5|88457.6|88432.6|88468.5|88433.7|88455.9|88418.5|25
1637222040000|2021-11-18 07:54:00|88457.7|88432.7|88472.2|88422.2|88475.3|88436.4|88457.4|88421.1|52
1637222050000|2021-11-18 07:54:10|88471.8|88421.8|88455.8|88405.8|88473.6|88423.6|88455.8|88405.8|43
1637222060000|2021-11-18 07:54:20|88456.6|88406.6|88455|88405|88456.7|88419.3|88440.8|88401.6|49
1637222070000|2021-11-18 07:54:30|88454.9|88404.9|88454.6|88404.6|88457.4|88407.4|88453.7|88403.7|41
1637222080000|2021-11-18 07:54:40|88455.2|88405.2|88455.6|88405.6|88455.9|88405.9|88454|88404|31
1637222090000|2021-11-18 07:54:50|88455.8|88405.8|88447.1|88397.1|88456.1|88406.1|88446.7|88396.7|35
1637222100000|2021-11-18 07:55:00|88448|88398|88452.3|88402.3|88452.9|88402.9|88447.5|88397.5|43
1637222110000|2021-11-18 07:55:10|88452.5|88402.5|88454.9|88404.9|88456.2|88406.2|88450.3|88400.3|55
1637222120000|2021-11-18 07:55:20|88454.7|88404.7|88449.6|88399.6|88455.3|88413.2|88435.6|88399.5|40
1637222130000|2021-11-18 07:55:30|88449.1|88399.1|88451.1|88401.1|88451.1|88401.1|88443.5|88393.5|42
1637222140000|2021-11-18 07:55:40|88448.9|88398.9|88433.2|88383.2|88453.7|88412.9|88432.3|88382.3|56
1637222150000|2021-11-18 07:55:50|88432.8|88382.8|88441.1|88391.1|88441.1|88391.1|88432.2|88382.2|50
1637222160000|2021-11-18 07:56:00|88442|88392|88438.7|88388.7|88442.1|88392.1|88438.3|88388.3|33
1637222170000|2021-11-18 07:56:10|88438.8|88388.8|88441.6|88391.6|88443.7|88393.7|88438.6|88388.6|48
1637222180000|2021-11-18 07:56:20|88442.3|88392.3|88441.1|88391.1|88442.3|88392.3|88439.6|88389.6|36
1637222190000|2021-11-18 07:56:30|88441.4|88391.4|88434.2|88384.2|88442.5|88392.5|88434.2|88384.2|43
1637222200000|2021-11-18 07:56:40|88434.4|88384.4|88433.2|88383.2|88436.7|88386.7|88432|88382|56
1637222210000|2021-11-18 07:56:50|88433.1|88383.1|88435.4|88385.4|88438|88388|88432.8|88382.8|42
1637222220000|2021-11-18 07:57:00|88435|88385|88441.7|88391.7|88441.7|88401.2|88423.3|88384.8|46
1637222230000|2021-11-18 07:57:10|88429.2|88404.2|88447.1|88397.1|88449.1|88404.2|88426.4|88390.6|55
1637222240000|2021-11-18 07:57:20|88446.6|88396.6|88448.5|88398.5|88449|88399|88446.5|88396.5|22
1637222250000|2021-11-18 07:57:30|88448.7|88398.7|88451.4|88426.4|88463.6|88427.1|88448.5|88398.7|55
1637222260000|2021-11-18 07:57:40|88452|88427|88451.2|88426.2|88454|88429|88450.5|88425.5|52
1637222270000|2021-11-18 07:57:50|88451.3|88426.3|88452.9|88427.9|88453.1|88428.1|88451.1|88426.1|36
1637222280000|2021-11-18 07:58:00|88452.7|88427.7|88446.4|88421.4|88461.3|88428.5|88444|88406.8|46
1637222290000|2021-11-18 07:58:10|88445.9|88420.9|88457.6|88407.6|88457.6|88420.9|88440.1|88402.7|56
1637222300000|2021-11-18 07:58:20|88457.3|88407.3|88461|88411|88461.2|88411.2|88457.2|88407.2|33
1637222310000|2021-11-18 07:58:30|88460.7|88410.7|88459.8|88409.8|88461.6|88424.2|88445|88408.4|41
1637222320000|2021-11-18 07:58:40|88460.4|88410.4|88450.3|88425.3|88464.1|88425.5|88448.7|88410.4|39
1637222330000|2021-11-18 07:58:50|88450.6|88425.6|88465.3|88415.3|88466.3|88427.4|88450.1|88415.3|36
1637222340000|2021-11-18 07:59:00|88465|88415|88472.9|88422.9|88473.2|88433.2|88456.5|88415|46
1637222350000|2021-11-18 07:59:10|88472.8|88422.8|88473.9|88423.9|88474|88424|88472|88422|42
1637222360000|2021-11-18 07:59:20|88473.7|88423.7|88484.8|88434.8|88486.4|88445.3|88469.5|88423.7|50
1637222370000|2021-11-18 07:59:30|88484.5|88434.5|88477.1|88427.1|88489.9|88445|88462.6|88426.8|60
1637222380000|2021-11-18 07:59:40|88477.7|88427.7|88468.8|88418.8|88478.3|88428.3|88468.2|88418.2|43
1637222390000|2021-11-18 07:59:50|88468.3|88418.3|88446|88396|88468.3|88418.3|88442.1|88395.3|57
1637222400000|2021-11-18 08:00:00|88445.7|88395.7|88447|88397|88449.8|88399.8|88445.7|88395.7|61
1637222410000|2021-11-18 08:00:10|88446.8|88396.8|88446.8|88396.8|88448.4|88406.3|88427.8|88390.4|54
1637222420000|2021-11-18 08:00:20|88447.7|88397.7|88451.3|88401.3|88456.8|88406.8|88443.4|88393.4|62
1637222430000|2021-11-18 08:00:30|88449.7|88399.7|88451.4|88401.4|88453.9|88412.2|88436.4|88399.6|59
1637222440000|2021-11-18 08:00:40|88451.6|88401.6|88442|88392|88453|88403|88439.9|88389.9|43
1637222450000|2021-11-18 08:00:50|88442.1|88392.1|88441.7|88391.7|88444.6|88406.7|88428.4|88389.8|50
1637222460000|2021-11-18 08:01:00|88442|88392|88437.1|88387.1|88443.8|88399.6|88423.8|88383.4|48
1637222470000|2021-11-18 08:01:10|88438.1|88388.1|88451.4|88401.4|88452|88414.7|88436.3|88388|58
1637222480000|2021-11-18 08:01:20|88451.2|88401.2|88445.8|88420.8|88458.7|88422.4|88440.9|88400.6|42
1637222490000|2021-11-18 08:01:30|88445.9|88420.9|88465.8|88440.8|88478.8|88441.8|88445.1|88409.9|64
1637222500000|2021-11-18 08:01:40|88466|88441|88477.8|88427.8|88477.8|88444.6|88464.2|88425.7|54
1637222510000|2021-11-18 08:01:50|88477|88427|88465.1|88440.1|88478|88441.7|88461.7|88421.1|60
1637222520000|2021-11-18 08:02:00|88464.5|88439.5|88469|88419|88475.3|88439.5|88461.8|88414.9|60
1637222530000|2021-11-18 08:02:10|88469.1|88419.1|88450.3|88425.3|88470.2|88425.3|88450.3|88411.8|43
1637222540000|2021-11-18 08:02:20|88449.9|88424.9|88449.7|88424.7|88466.6|88426.9|88448.1|88410.6|57
1637222550000|2021-11-18 08:02:30|88448|88423|88450.5|88425.5|88463.4|88427.2|88446.2|88410.2|63
1637222560000|2021-11-18 08:02:40|88450.2|88425.2|88440.9|88415.9|88462.6|88426.4|88438.4|88401.3|55
1637222570000|2021-11-18 08:02:50|88439.5|88414.5|88442.3|88417.3|88456.2|88420.1|88439.4|88405.1|54
1637222580000|2021-11-18 08:03:00|88441.8|88416.8|88444.6|88419.6|88461.4|88421.1|88441.5|88403.7|64
1637222590000|2021-11-18 08:03:10|88444.9|88419.9|88453.2|88403.2|88454.8|88421.1|88440.7|88402.4|53
1637222600000|2021-11-18 08:03:20|88451.9|88401.9|88440.7|88415.7|88453|88415.9|88440.1|88401.8|31
1637222610000|2021-11-18 08:03:30|88440.5|88415.5|88446.6|88421.6|88459|88421.6|88440.5|88405.4|53
1637222620000|2021-11-18 08:03:40|88447.6|88422.6|88465.8|88415.8|88465.8|88427.2|88447|88408.9|54
1637222630000|2021-11-18 08:03:50|88465.3|88415.3|88461.5|88411.5|88467.1|88427.2|88451.2|88410.8|55
1637222640000|2021-11-18 08:04:00|88461|88411|88448.1|88423.1|88461.9|88424.7|88447.7|88411|45
1637222650000|2021-11-18 08:04:10|88447.9|88422.9|88440|88415|88457.1|88423.5|88440|88406.3|49
1637222660000|2021-11-18 08:04:20|88452.9|88402.9|88439|88414|88452.9|88417.7|88439|88402.4|47
1637222670000|2021-11-18 08:04:30|88439.3|88414.3|88453.2|88428.2|88465.5|88428.9|88439.2|88412.8|54
1637222680000|2021-11-18 08:04:40|88452.7|88427.7|88452.4|88427.4|88452.8|88427.8|88451.8|88426.8|43
1637222690000|2021-11-18 08:04:50|88471.5|88421.5|88474.5|88449.5|88487.2|88450.5|88464|88421.5|49
1637222700000|2021-11-18 08:05:00|88474.7|88449.7|88481.9|88431.9|88484.2|88450.4|88467|88431.8|51
1637222710000|2021-11-18 08:05:10|88482|88432|88468.4|88443.4|88482.7|88444.9|88468.1|88430.4|38
1637222720000|2021-11-18 08:05:20|88468.1|88443.1|88489|88439|88497|88447|88462.4|88422.5|45
1637222730000|2021-11-18 08:05:30|88488.9|88438.9|88487.8|88437.8|88493.6|88454.2|88475.5|88437.7|48
1637222740000|2021-11-18 08:05:40|88487.7|88437.7|88493.5|88468.5|88502.2|88468.5|88481.6|88437.7|53
1637222750000|2021-11-18 08:05:50|88506.5|88456.5|88485.4|88460.4|88506.5|88463.4|88485.4|88448.5|34
1637222760000|2021-11-18 08:06:00|88485.2|88460.2|88488|88463|88488|88463|88484.7|88459.7|34
1637222770000|2021-11-18 08:06:10|88488.2|88463.2|88501.3|88451.3|88505.4|88465.9|88486.8|88451.3|31
1637222780000|2021-11-18 08:06:20|88501.7|88451.7|88490.8|88465.8|88502.7|88466.8|88488.1|88451.7|31
1637222790000|2021-11-18 08:06:30|88490.4|88465.4|88492.4|88467.4|88505.6|88468|88489.6|88453.9|48
1637222800000|2021-11-18 08:06:40|88492|88467|88494.2|88469.2|88506.7|88469.8|88492|88456.2|35
1637222810000|2021-11-18 08:06:50|88506|88456|88506.6|88456.6|88506.8|88456.8|88505.3|88455.3|17
1637222820000|2021-11-18 08:07:00|88506.5|88456.5|88506.7|88456.7|88507.9|88457.9|88506.1|88456.1|35
1637222830000|2021-11-18 08:07:10|88506.5|88456.5|88517.1|88467.1|88518.1|88479.4|88498.3|88456.5|41
1637222840000|2021-11-18 08:07:20|88517|88467|88516.8|88466.8|88517.6|88467.6|88516.1|88466.1|22
1637222850000|2021-11-18 08:07:30|88516.9|88466.9|88518.9|88468.9|88519.5|88469.5|88516.1|88466.1|28
1637222860000|2021-11-18 08:07:40|88518.5|88468.5|88517.8|88467.8|88519.2|88469.2|88515.9|88465.9|48
1637222870000|2021-11-18 08:07:50|88519.3|88469.3|88508.9|88483.9|88521.9|88484.7|88507|88468.9|38
1637222880000|2021-11-18 08:08:00|88508.8|88483.8|88511.2|88461.2|88522.9|88483.8|88498|88456.2|51
1637222890000|2021-11-18 08:08:10|88495.6|88470.6|88491|88466|88510.1|88470.6|88489.8|88452.2|35
1637222900000|2021-11-18 08:08:20|88489.2|88464.2|88490.9|88465.9|88491.4|88466.4|88489.2|88464.2|42
1637222910000|2021-11-18 08:08:30|88491|88466|88503.2|88453.2|88503.4|88467.4|88490.6|88453.2|35
1637222920000|2021-11-18 08:08:40|88503|88453|88483.4|88458.4|88505.5|88465.4|88481.6|88442.3|58
1637222930000|2021-11-18 08:08:50|88482.7|88457.7|88496.3|88446.3|88498.5|88461.2|88482.7|88446|55
1637222940000|2021-11-18 08:09:00|88496.5|88446.5|88486.2|88461.2|88499|88463.3|88480.4|88443.5|50
1637222950000|2021-11-18 08:09:10|88485.9|88460.9|88501|88451|88501.2|88464.7|88484.3|88449.3|50
1637222960000|2021-11-18 08:09:20|88489.8|88464.8|88495.9|88445.9|88503.5|88465.2|88484.8|88445.9|49
1637222970000|2021-11-18 08:09:30|88496.3|88446.3|88485|88460|88496.7|88460.1|88482.1|88445.3|49
1637222980000|2021-11-18 08:09:40|88485.1|88460.1|88502.7|88452.7|88502.7|88464.9|88483.5|88452.6|38
1637222990000|2021-11-18 08:09:50|88502.8|88452.8|88489.7|88464.7|88503.8|88466.1|88489.1|88452.7|42
1637223000000|2021-11-18 08:10:00|88489.8|88464.8|88489.7|88464.7|88491.5|88466.5|88489.5|88464.5|35
1637223010000|2021-11-18 08:10:10|88488.6|88463.6|88501.3|88451.3|88502.3|88464.7|88486.7|88448.1|50
1637223020000|2021-11-18 08:10:20|88500.1|88450.1|88487|88462|88500.4|88462|88486.1|88447.6|33
1637223030000|2021-11-18 08:10:30|88486.8|88461.8|88502.4|88452.4|88502.9|88465.4|88486.3|88452.2|48
1637223040000|2021-11-18 08:10:40|88502.9|88452.9|88494.5|88469.5|88505.9|88470|88489.8|88452.6|45
1637223050000|2021-11-18 08:10:50|88494.4|88469.4|88490.9|88465.9|88503.8|88469.8|88489.6|88452|41
1637223060000|2021-11-18 08:11:00|88491|88466|88503.7|88453.7|88503.7|88471.3|88490.4|88453.3|49
1637223070000|2021-11-18 08:11:10|88503.8|88453.8|88487.4|88462.4|88504|88467.2|88485.5|88450.2|47
1637223080000|2021-11-18 08:11:20|88487.3|88462.3|88486.3|88461.3|88503.1|88463.8|88485.5|88449|45
1637223090000|2021-11-18 08:11:30|88487.8|88462.8|88485.7|88460.7|88500.7|88463.2|88485.4|88448|49
1637223100000|2021-11-18 08:11:40|88487.3|88462.3|88502.7|88452.7|88505.5|88463.3|88485.8|88447.6|50
1637223110000|2021-11-18 08:11:50|88502.6|88452.6|88492.5|88467.5|88504.5|88467.5|88488.8|88451.5|41
1637223120000|2021-11-18 08:12:00|88492.3|88467.3|88511.7|88461.7|88514|88475.5|88492.3|88453.3|56
1637223130000|2021-11-18 08:12:10|88512.3|88462.3|88510.8|88460.8|88515.6|88474.1|88498.9|88459.2|55
1637223140000|2021-11-18 08:12:20|88510.9|88460.9|88527.5|88477.5|88527.5|88477.5|88495.7|88455.9|55
1637223150000|2021-11-18 08:12:30|88526.7|88476.7|88524.9|88474.9|88526.7|88476.7|88516.6|88466.6|56
1637223160000|2021-11-18 08:12:40|88523.4|88473.4|88518.3|88468.3|88523.4|88473.4|88517.5|88467.5|45
1637223170000|2021-11-18 08:12:50|88519.4|88469.4|88519.6|88469.6|88521.6|88471.6|88516.7|88466.7|63
1637223180000|2021-11-18 08:13:00|88519.2|88469.2|88524.9|88474.9|88536.1|88486.1|88518.9|88468.9|62
1637223190000|2021-11-18 08:13:10|88524.3|88474.3|88530.1|88480.1|88530.2|88480.2|88524.3|88474.3|58
1637223200000|2021-11-18 08:13:20|88529.2|88479.2|88536.5|88486.5|88536.7|88486.7|88528.7|88478.7|45
1637223210000|2021-11-18 08:13:30|88536.3|88486.3|88539.3|88489.3|88539.9|88489.9|88535.6|88485.6|47
1637223220000|2021-11-18 08:13:40|88539.5|88489.5|88539.8|88489.8|88540.6|88490.6|88537.9|88487.9|49
1637223230000|2021-11-18 08:13:50|88540.3|88490.3|88541.1|88491.1|88541.8|88491.8|88535.5|88485.5|57
1637223240000|2021-11-18 08:14:00|88540.8|88490.8|88538.2|88488.2|88541.9|88491.9|88536.8|88486.8|46
1637223250000|2021-11-18 08:14:10|88537.8|88487.8|88537.1|88487.1|88541.5|88491.5|88536.8|88486.8|51
1637223260000|2021-11-18 08:14:20|88538.2|88488.2|88540|88490|88541.4|88491.4|88537.8|88487.8|39
1637223270000|2021-11-18 08:14:30|88540.1|88490.1|88544.6|88494.6|88546|88496|88539.8|88489.8|53
1637223280000|2021-11-18 08:14:40|88544.7|88494.7|88542.8|88492.8|88545.1|88495.1|88541.3|88491.3|52
1637223290000|2021-11-18 08:14:50|88542.7|88492.7|88542.8|88492.8|88543|88493|88541.9|88491.9|26
1637223300000|2021-11-18 08:15:00|88541.9|88491.9|88541.4|88491.4|88544.2|88494.2|88540.6|88490.6|36
1637223310000|2021-11-18 08:15:10|88529.8|88504.8|88539|88489|88541.1|88504.8|88527.7|88487.8|39
1637223320000|2021-11-18 08:15:20|88538.7|88488.7|88541.5|88491.5|88545.3|88495.3|88538.7|88488.7|60
1637223330000|2021-11-18 08:15:30|88541.4|88491.4|88545.6|88495.6|88545.8|88506.9|88531.8|88490.7|47
1637223340000|2021-11-18 08:15:40|88545.5|88495.5|88539.2|88489.2|88545.5|88495.5|88539.2|88489.2|41
1637223350000|2021-11-18 08:15:50|88539.7|88489.7|88543.7|88493.7|88545.6|88495.6|88538.5|88488.5|48
1637223360000|2021-11-18 08:16:00|88543.6|88493.6|88550.8|88500.8|88551.1|88501.1|88543.1|88493.1|53
1637223370000|2021-11-18 08:16:10|88550.1|88500.1|88549.3|88499.3|88551.4|88501.4|88545.6|88495.6|54
1637223380000|2021-11-18 08:16:20|88549.2|88499.2|88548.1|88498.1|88551.7|88501.7|88546.4|88496.4|37
1637223390000|2021-11-18 08:16:30|88546.9|88496.9|88547.3|88497.3|88547.3|88497.3|88544.7|88494.7|40
1637223400000|2021-11-18 08:16:40|88547.5|88497.5|88547.6|88497.6|88548|88498|88546.7|88496.7|23
1637223410000|2021-11-18 08:16:50|88547.5|88497.5|88542.8|88492.8|88547.5|88497.5|88542|88492|47
1637223420000|2021-11-18 08:17:00|88545|88495|88562.8|88512.8|88562.9|88520.3|88543.1|88493.1|54
1637223430000|2021-11-18 08:17:10|88562.9|88512.9|88556.6|88506.6|88573|88527|88550.9|88505.3|58
1637223440000|2021-11-18 08:17:20|88556.7|88506.7|88555|88505|88556.7|88506.7|88553.9|88503.9|42
1637223450000|2021-11-18 08:17:30|88554.9|88504.9|88547.2|88497.2|88554.9|88504.9|88545|88495|43
1637223460000|2021-11-18 08:17:40|88547.4|88497.4|88535|88485|88547.8|88501.4|88524.1|88482.9|43
1637223470000|2021-11-18 08:17:50|88534.7|88484.7|88537|88487|88541.1|88491.1|88534.1|88484.1|51
1637223480000|2021-11-18 08:18:00|88536.7|88486.7|88539.7|88489.7|88544.5|88494.5|88536.7|88486.7|51
1637223490000|2021-11-18 08:18:10|88538|88488|88548|88498|88548.8|88507.8|88532.8|88484.7|58
1637223500000|2021-11-18 08:18:20|88547.6|88497.6|88562.3|88512.3|88569.5|88519.5|88547.6|88497.6|57
1637223510000|2021-11-18 08:18:30|88563.2|88513.2|88560.3|88510.3|88563.8|88513.8|88559.3|88509.3|27
1637223520000|2021-11-18 08:18:40|88560.7|88510.7|88560.9|88510.9|88561.6|88511.6|88559.3|88509.3|29
1637223530000|2021-11-18 08:18:50|88560.8|88510.8|88556.9|88506.9|88560.9|88510.9|88556.9|88506.9|42
1637223540000|2021-11-18 08:19:00|88556.3|88506.3|88552.5|88502.5|88560.6|88510.6|88550.5|88500.5|45
1637223550000|2021-11-18 08:19:10|88552.2|88502.2|88551.3|88501.3|88552.4|88502.4|88550.6|88500.6|31
1637223560000|2021-11-18 08:19:20|88551.8|88501.8|88551.7|88501.7|88552.9|88502.9|88551|88501|29
1637223570000|2021-11-18 08:19:30|88551.4|88501.4|88555.7|88505.7|88559.4|88509.4|88551.4|88501.4|48
1637223580000|2021-11-18 08:19:40|88555.8|88505.8|88555.7|88505.7|88556|88506|88554.9|88504.9|23
1637223590000|2021-11-18 08:19:50|88555.4|88505.4|88551.6|88501.6|88555.9|88505.9|88551.4|88501.4|24
1637223600000|2021-11-18 08:20:00|88551.5|88501.5|88551|88501|88552.5|88502.5|88550.1|88500.1|32
1637223610000|2021-11-18 08:20:10|88550.9|88500.9|88549.6|88499.6|88551.2|88501.2|88546.9|88496.9|33
1637223620000|2021-11-18 08:20:20|88549.8|88499.8|88548.5|88498.5|88550.3|88500.3|88546.8|88496.8|41
1637223630000|2021-11-18 08:20:30|88548.7|88498.7|88548.4|88498.4|88548.9|88498.9|88547.9|88497.9|23
1637223640000|2021-11-18 08:20:40|88548.5|88498.5|88541.6|88491.6|88548.8|88498.8|88541.6|88491.6|25
1637223650000|2021-11-18 08:20:50|88541.8|88491.8|88542.4|88492.4|88544.1|88494.1|88539.7|88489.7|49
1637223660000|2021-11-18 08:21:00|88542.2|88492.2|88546|88496|88547.3|88497.3|88542|88492|46
1637223670000|2021-11-18 08:21:10|88546.1|88496.1|88545.7|88495.7|88546.3|88496.3|88544.7|88494.7|33
1637223680000|2021-11-18 08:21:20|88545.3|88495.3|88555|88505|88555.5|88505.5|88545.3|88495.3|52
1637223690000|2021-11-18 08:21:30|88555.1|88505.1|88563.1|88513.1|88564.2|88514.2|88552.7|88502.7|51
1637223700000|2021-11-18 08:21:40|88564.8|88514.8|88568|88518|88569.3|88519.3|88564.7|88514.7|48
1637223710000|2021-11-18 08:21:50|88568.1|88518.1|88559.9|88509.9|88569.3|88519.3|88559.9|88509.9|47
1637223720000|2021-11-18 08:22:00|88561.1|88511.1|88555.7|88505.7|88563.9|88513.9|88555.3|88505.3|40
1637223730000|2021-11-18 08:22:10|88555.5|88505.5|88558|88508|88558|88508|88553.9|88503.9|42
1637223740000|2021-11-18 08:22:20|88557.8|88507.8|88555.6|88505.6|88561.1|88511.1|88555.6|88505.6|45
1637223750000|2021-11-18 08:22:30|88556.3|88506.3|88565.4|88515.4|88565.7|88515.7|88553.6|88503.6|49
1637223760000|2021-11-18 08:22:40|88564.7|88514.7|88578.7|88528.7|88579.4|88529.4|88564.7|88514.7|54
1637223770000|2021-11-18 08:22:50|88580.5|88530.5|88581.8|88531.8|88582.8|88532.8|88579.6|88529.6|51
1637223780000|2021-11-18 08:23:00|88581.9|88531.9|88586.1|88536.1|88587.3|88537.3|88581.3|88531.3|50
1637223790000|2021-11-18 08:23:10|88586|88536|88585.3|88535.3|88606.6|88556.6|88585.3|88535.3|60
1637223800000|2021-11-18 08:23:20|88585.1|88535.1|88580.8|88530.8|88585.1|88535.1|88579.6|88529.6|52
1637223810000|2021-11-18 08:23:30|88580.2|88530.2|88577.5|88527.5|88583.2|88533.2|88577.4|88527.4|52
1637223820000|2021-11-18 08:23:40|88577.6|88527.6|88573.7|88523.7|88579.8|88529.8|88573.6|88523.6|44
1637223830000|2021-11-18 08:23:50|88573.2|88523.2|88573|88523|88574.1|88524.1|88572.3|88522.3|44
1637223840000|2021-11-18 08:24:00|88572.9|88522.9|88568.6|88518.6|88574.3|88524.3|88568.3|88518.3|47
1637223850000|2021-11-18 08:24:10|88568.4|88518.4|88568.5|88518.5|88573.3|88523.3|88567.2|88517.2|45
1637223860000|2021-11-18 08:24:20|88568.9|88518.9|88569.7|88519.7|88570.4|88520.4|88568.3|88518.3|28
1637223870000|2021-11-18 08:24:30|88569.5|88519.5|88562.1|88512.1|88569.5|88519.5|88561.5|88511.5|42
1637223880000|2021-11-18 08:24:40|88561.7|88511.7|88557.7|88507.7|88561.7|88511.7|88555.3|88505.3|42
1637223890000|2021-11-18 08:24:50|88557.2|88507.2|88557.2|88507.2|88558.9|88508.9|88556.2|88506.2|40
1637223900000|2021-11-18 08:25:00|88557.6|88507.6|88553.6|88503.6|88558.7|88508.7|88553.6|88503.6|36
1637223910000|2021-11-18 08:25:10|88553.7|88503.7|88556.7|88506.7|88559.3|88509.3|88553.7|88503.7|44
1637223920000|2021-11-18 08:25:20|88556.5|88506.5|88549.3|88499.3|88557.1|88507.1|88547.5|88497.5|51
1637223930000|2021-11-18 08:25:30|88548.1|88498.1|88542.2|88492.2|88548.5|88498.5|88540.2|88490.2|53
1637223940000|2021-11-18 08:25:40|88541.1|88491.1|88540.5|88490.5|88541.3|88491.3|88539.5|88489.5|35
1637223950000|2021-11-18 08:25:50|88540.7|88490.7|88541.5|88491.5|88541.9|88491.9|88538.6|88488.6|38
1637223960000|2021-11-18 08:26:00|88541|88491|88540.6|88490.6|88542|88492|88539.6|88489.6|30
1637223970000|2021-11-18 08:26:10|88540|88490|88540.6|88490.6|88541.1|88491.1|88539|88489|20
1637223980000|2021-11-18 08:26:20|88540.8|88490.8|88545.6|88495.6|88546.5|88496.5|88540.5|88490.5|22
1637223990000|2021-11-18 08:26:30|88545|88495|88544.1|88494.1|88545.4|88495.4|88544.1|88494.1|29
1637224000000|2021-11-18 08:26:40|88546.3|88496.3|88551.6|88501.6|88552.5|88502.5|88546.3|88496.3|32
1637224010000|2021-11-18 08:26:50|88551.8|88501.8|88548.1|88498.1|88553.6|88515.4|88538.6|88497.5|38
1637224020000|2021-11-18 08:27:00|88548.8|88498.8|88532.3|88482.3|88549.2|88499.2|88530.1|88480.1|55
1637224030000|2021-11-18 08:27:10|88532.9|88482.9|88533|88483|88536.1|88486.1|88531.1|88481.1|43
1637224040000|2021-11-18 08:27:20|88532.3|88482.3|88532.5|88482.5|88533.2|88483.2|88531.5|88481.5|36
1637224050000|2021-11-18 08:27:30|88533.2|88483.2|88532|88482|88533.5|88483.5|88527.7|88477.7|38
1637224060000|2021-11-18 08:27:40|88532.8|88482.8|88532.4|88482.4|88533.6|88483.6|88530.1|88480.1|31
1637224070000|2021-11-18 08:27:50|88531.7|88481.7|88539.1|88489.1|88541.3|88491.3|88531.7|88481.7|34
1637224080000|2021-11-18 08:28:00|88540|88490|88541.6|88491.6|88543.2|88493.2|88539.3|88489.3|37
1637224090000|2021-11-18 08:28:10|88541.3|88491.3|88536.7|88486.7|88541.7|88491.7|88532.8|88482.8|35
1637224100000|2021-11-18 08:28:20|88535|88485|88523.7|88473.7|88536.1|88486.1|88523.7|88473.7|40
1637224110000|2021-11-18 08:28:30|88523.5|88473.5|88522.5|88472.5|88524.3|88474.3|88520.5|88470.5|51
1637224120000|2021-11-18 08:28:40|88522.2|88472.2|88519.2|88469.2|88522.2|88472.2|88517.3|88467.3|36
1637224130000|2021-11-18 08:28:50|88520.2|88470.2|88511.7|88461.7|88520.2|88470.2|88509.1|88459.1|49
1637224140000|2021-11-18 08:29:00|88512|88462|88520.3|88470.3|88520.3|88470.3|88510.5|88460.5|65
1637224150000|2021-11-18 08:29:10|88521.4|88471.4|88511.6|88461.6|88524.7|88474.7|88510.8|88460.8|56
1637224160000|2021-11-18 08:29:20|88510.4|88460.4|88509.4|88459.4|88516.1|88466.1|88509.4|88459.4|53
1637224170000|2021-11-18 08:29:30|88510.2|88460.2|88510.4|88460.4|88511|88461|88505.2|88455.2|57
1637224180000|2021-11-18 08:29:40|88510.3|88460.3|88510.2|88460.2|88513.4|88463.4|88507.8|88457.8|56
1637224190000|2021-11-18 08:29:50|88512.3|88462.3|88510.4|88460.4|88512.3|88462.3|88509|88459|32
1637224200000|2021-11-18 08:30:00|88510.3|88460.3|88504.9|88454.9|88510.4|88460.4|88503.2|88453.2|49
1637224210000|2021-11-18 08:30:10|88504.8|88454.8|88496.8|88446.8|88504.8|88454.8|88488.5|88438.5|66
1637224220000|2021-11-18 08:30:20|88497.1|88447.1|88497.6|88447.6|88498.1|88448.1|88494.3|88444.3|57
1637224230000|2021-11-18 08:30:30|88498.5|88448.5|88489.6|88439.6|88502.4|88452.4|88487|88437|60
1637224240000|2021-11-18 08:30:40|88490.1|88440.1|88494.4|88444.4|88497.3|88447.3|88487.4|88437.4|54
1637224250000|2021-11-18 08:30:50|88495|88445|88504|88454|88505.3|88455.3|88495|88445|51
1637224260000|2021-11-18 08:31:00|88504.4|88454.4|88504.8|88454.8|88505.9|88455.9|88503.4|88453.4|45
1637224270000|2021-11-18 08:31:10|88505.1|88455.1|88509.5|88459.5|88513.3|88463.3|88504.1|88454.1|57
1637224280000|2021-11-18 08:31:20|88510.2|88460.2|88509.1|88459.1|88510.2|88460.2|88507.9|88457.9|39
1637224290000|2021-11-18 08:31:30|88509.6|88459.6|88513.2|88463.2|88513.5|88463.5|88508.6|88458.6|49
1637224300000|2021-11-18 08:31:40|88511|88461|88512.7|88462.7|88522.7|88477.7|88502.6|88461|58
1637224310000|2021-11-18 08:31:50|88512.2|88462.2|88509.5|88459.5|88512.2|88462.2|88501.3|88451.3|53
1637224320000|2021-11-18 08:32:00|88509.1|88459.1|88521.3|88471.3|88525.7|88475.7|88507|88457|60
1637224330000|2021-11-18 08:32:10|88521.1|88471.1|88539|88489|88542.5|88492.5|88520|88470|52
1637224340000|2021-11-18 08:32:20|88537.9|88487.9|88546.1|88496.1|88557.3|88507.3|88533.3|88483.3|63
1637224350000|2021-11-18 08:32:30|88547|88497|88540.6|88490.6|88550.3|88500.3|88540.5|88490.5|55
1637224360000|2021-11-18 08:32:40|88541.6|88491.6|88542.7|88492.7|88542.7|88492.7|88540.3|88490.3|35
1637224370000|2021-11-18 08:32:50|88543.1|88493.1|88558.1|88508.1|88558.1|88508.1|88543.1|88493.1|49
1637224380000|2021-11-18 08:33:00|88560.5|88510.5|88577.2|88527.2|88577.4|88536.2|88547.3|88507.7|59
1637224390000|2021-11-18 08:33:10|88568.4|88543.4|88584.1|88534.1|88591.1|88543.4|88568.4|88529.5|60
1637224400000|2021-11-18 08:33:20|88583.8|88533.8|88580.3|88530.3|88585.3|88539.4|88564.4|88526.2|52
1637224410000|2021-11-18 08:33:30|88579.9|88529.9|88582.4|88532.4|88584.5|88534.5|88577.9|88527.9|38
1637224420000|2021-11-18 08:33:40|88582.5|88532.5|88584.1|88534.1|88585|88535|88582|88532|33
1637224430000|2021-11-18 08:33:50|88584.2|88534.2|88571.3|88546.3|88588.7|88546.6|88570.2|88533.9|40
1637224440000|2021-11-18 08:34:00|88571|88546|88590.6|88565.6|88595.8|88565.6|88571|88539.6|59
1637224450000|2021-11-18 08:34:10|88589.8|88564.8|88581.6|88556.6|88590.2|88565.2|88581.6|88556.6|46
1637224460000|2021-11-18 08:34:20|88580.9|88555.9|88601.2|88551.2|88601.2|88559.9|88580.7|88546.9|43
1637224470000|2021-11-18 08:34:30|88588|88563|88599.6|88574.6|88611.9|88574.6|88588|88554.4|44
1637224480000|2021-11-18 08:34:40|88599.1|88574.1|88606.5|88581.5|88619.4|88581.9|88599|88561.1|58
1637224490000|2021-11-18 08:34:50|88606.1|88581.1|88606|88581|88607.5|88582.5|88605|88580|29
1637224500000|2021-11-18 08:35:00|88605.7|88580.7|88604.2|88579.2|88606.7|88581.7|88604.1|88579.1|35
1637224510000|2021-11-18 08:35:10|88605.5|88580.5|88603.8|88578.8|88613.2|88580.5|88596.1|88562|43
1637224520000|2021-11-18 08:35:20|88615.5|88565.5|88617.1|88567.1|88617.1|88579.5|88602.4|88565.5|41
1637224530000|2021-11-18 08:35:30|88616.9|88566.9|88608.8|88583.8|88623.1|88585.7|88606.6|88566.9|24
1637224540000|2021-11-18 08:35:40|88608.9|88583.9|88609.4|88584.4|88623|88584.8|88607.1|88570.6|29
1637224550000|2021-11-18 08:35:50|88609.2|88584.2|88608.9|88583.9|88610.2|88585.2|88608.1|88583.1|34
1637224560000|2021-11-18 08:36:00|88608.6|88583.6|88608.1|88583.1|88609.5|88584.5|88607.4|88582.4|21
1637224570000|2021-11-18 08:36:10|88608.3|88583.3|88616.7|88566.7|88617.8|88583.3|88602.5|88563.8|41
1637224580000|2021-11-18 08:36:20|88618.3|88568.3|88613.4|88563.4|88622.4|88580.7|88600.1|88560|52
1637224590000|2021-11-18 08:36:30|88614.2|88564.2|88602.1|88577.1|88615.9|88577.1|88601.4|88559.3|45
1637224600000|2021-11-18 08:36:40|88602.7|88577.7|88598.6|88573.6|88614.6|88577.7|88598.6|88561.3|48
1637224610000|2021-11-18 08:36:50|88599.6|88574.6|88613.5|88563.5|88614.9|88574.6|88599.5|88561|51
1637224620000|2021-11-18 08:37:00|88613.6|88563.6|88599|88574|88614|88576.4|88597.2|88559|40
1637224630000|2021-11-18 08:37:10|88598.7|88573.7|88603.4|88578.4|88613.7|88578.6|88598.7|88560.6|37
1637224640000|2021-11-18 08:37:20|88603.6|88578.6|88620.5|88570.5|88621|88578.6|88602.8|88567.1|39
1637224650000|2021-11-18 08:37:30|88620.2|88570.2|88619.5|88569.5|88620.4|88570.4|88618.7|88568.7|22
1637224660000|2021-11-18 08:37:40|88619.7|88569.7|88602.6|88577.6|88619.9|88578.8|88602.3|88564.9|39
1637224670000|2021-11-18 08:37:50|88602.8|88577.8|88606.6|88581.6|88606.6|88581.6|88601.7|88576.7|44
1637224680000|2021-11-18 08:38:00|88605.7|88580.7|88623.1|88573.1|88624|88586.1|88605.4|88569.6|47
1637224690000|2021-11-18 08:38:10|88622.7|88572.7|88615.3|88590.3|88628|88590.3|88614.4|88572.7|41
1637224700000|2021-11-18 08:38:20|88615.1|88590.1|88628.7|88578.7|88632.3|88592.7|88613.7|88576.3|42
1637224710000|2021-11-18 08:38:30|88614.1|88589.1|88626.2|88576.2|88627.3|88590.1|88610.8|88574|31
1637224720000|2021-11-18 08:38:40|88626.3|88576.3|88643|88593|88643.8|88598.1|88623.1|88576.3|46
1637224730000|2021-11-18 08:38:50|88643.3|88593.3|88643.8|88593.8|88645.4|88595.4|88643.1|88593.1|27
1637224740000|2021-11-18 08:39:00|88643.6|88593.6|88648.1|88598.1|88649.2|88599.2|88643.2|88593.2|50
1637224750000|2021-11-18 08:39:10|88648.5|88598.5|88644.6|88594.6|88648.5|88598.5|88643.2|88593.2|36
1637224760000|2021-11-18 08:39:20|88644.5|88594.5|88644.8|88594.8|88645.7|88595.7|88642.9|88592.9|37
1637224770000|2021-11-18 08:39:30|88644.5|88594.5|88648.1|88598.1|88650.6|88600.6|88643.8|88593.8|40
1637224780000|2021-11-18 08:39:40|88647.4|88597.4|88651.5|88601.5|88651.6|88601.6|88647.4|88597.4|36
1637224790000|2021-11-18 08:39:50|88651.4|88601.4|88649.3|88599.3|88651.4|88610.8|88635.8|88598|41
1637224800000|2021-11-18 08:40:00|88649.5|88599.5|88652|88602|88652.9|88602.9|88648.7|88598.7|47
1637224810000|2021-11-18 08:40:10|88652.2|88602.2|88649.2|88599.2|88652.6|88602.6|88647.5|88597.5|44
1637224820000|2021-11-18 08:40:20|88649.6|88599.6|88649.4|88599.4|88651.4|88601.4|88648.4|88598.4|41
1637224830000|2021-11-18 08:40:30|88649.3|88599.3|88650.3|88600.3|88652|88602|88648.9|88598.9|36
1637224840000|2021-11-18 08:40:40|88650.5|88600.5|88649.4|88599.4|88653.9|88603.9|88649.4|88599.4|34
1637224850000|2021-11-18 08:40:50|88652.3|88602.3|88667.8|88617.8|88667.8|88617.8|88651.1|88601.1|43
1637224860000|2021-11-18 08:41:00|88667.9|88617.9|88670.1|88620.1|88672.2|88622.2|88663.5|88613.5|66
1637224870000|2021-11-18 08:41:10|88670.3|88620.3|88674.1|88624.1|88674.1|88624.1|88664.6|88614.6|57
1637224880000|2021-11-18 08:41:20|88674.4|88624.4|88674.7|88624.7|88676.7|88626.7|88673.5|88623.5|58
1637224890000|2021-11-18 08:41:30|88674.4|88624.4|88672.3|88622.3|88675.1|88625.1|88671.2|88621.2|53
1637224900000|2021-11-18 08:41:40|88672.6|88622.6|88676.9|88626.9|88678|88628|88671.5|88621.5|47
1637224910000|2021-11-18 08:41:50|88677.5|88627.5|88679.2|88629.2|88680|88639.9|88664.1|88626.9|34
1637224920000|2021-11-18 08:42:00|88679.4|88629.4|88685.4|88635.4|88691.7|88647.2|88667.7|88629.4|64
1637224930000|2021-11-18 08:42:10|88684.3|88634.3|88668.3|88643.3|88684.5|88643.3|88667.8|88630.6|45
1637224940000|2021-11-18 08:42:20|88668.2|88643.2|88678.7|88628.7|88682.3|88643.2|88668.2|88627.9|39
1637224950000|2021-11-18 08:42:30|88679.2|88629.2|88677.9|88627.9|88681.4|88631.4|88677.2|88627.2|46
1637224960000|2021-11-18 08:42:40|88678.1|88628.1|88675.4|88625.4|88678.8|88628.8|88674.3|88624.3|35
1637224970000|2021-11-18 08:42:50|88675.5|88625.5|88675.7|88625.7|88675.8|88625.8|88673.5|88623.5|33
1637224980000|2021-11-18 08:43:00|88675.8|88625.8|88671.8|88621.8|88675.8|88636.2|88660|88621.1|47
1637224990000|2021-11-18 08:43:10|88672.1|88622.1|88666.9|88616.9|88673|88623|88666|88616|48
1637225000000|2021-11-18 08:43:20|88667.3|88617.3|88665.7|88615.7|88668.2|88618.2|88665.1|88615.1|41
1637225010000|2021-11-18 08:43:30|88665.3|88615.3|88665.1|88615.1|88666|88616|88664.1|88614.1|37
1637225020000|2021-11-18 08:43:40|88664.8|88614.8|88645.4|88620.4|88666.3|88620.9|88642.4|88604.3|54
1637225030000|2021-11-18 08:43:50|88644.7|88619.7|88656.2|88606.2|88664|88620.4|88644.1|88605.8|43
1637225040000|2021-11-18 08:44:00|88643|88618|88654.4|88604.4|88660.3|88620.9|88643|88603.2|52
1637225050000|2021-11-18 08:44:10|88654.3|88604.3|88654.5|88604.5|88656|88618.4|88641.3|88603.8|49
1637225060000|2021-11-18 08:44:20|88641.7|88616.7|88651.1|88601.1|88654.2|88618.4|88637.9|88600.1|44
1637225070000|2021-11-18 08:44:30|88653.1|88603.1|88656.2|88606.2|88657.5|88607.5|88653.1|88603.1|37
1637225080000|2021-11-18 08:44:40|88656.4|88606.4|88655.8|88605.8|88659.8|88622.4|88643.3|88604.8|36
1637225090000|2021-11-18 08:44:50|88656.3|88606.3|88652.1|88602.1|88656.5|88618.5|88640.4|88601.5|40
1637225100000|2021-11-18 08:45:00|88651.4|88601.4|88637|88612|88653.2|88612|88637|88601.4|32
1637225110000|2021-11-18 08:45:10|88648|88598|88629.3|88604.3|88648.3|88612.3|88628.3|88590.1|67
1637225120000|2021-11-18 08:45:20|88629.4|88604.4|88643.7|88593.7|88645.7|88607.8|88629.3|88591.5|53
1637225130000|2021-11-18 08:45:30|88644.6|88594.6|88650.8|88600.8|88650.9|88610.6|88634.1|88594.3|52
1637225140000|2021-11-18 08:45:40|88650.4|88600.4|88656.9|88606.9|88656.9|88606.9|88650|88600|38
1637225150000|2021-11-18 08:45:50|88656.8|88606.8|88661.3|88611.3|88663.2|88613.2|88656.8|88606.8|41
1637225160000|2021-11-18 08:46:00|88661.8|88611.8|88651.5|88626.5|88667.1|88627.4|88650.9|88611.8|47
1637225170000|2021-11-18 08:46:10|88651.8|88626.8|88665.5|88615.5|88666.2|88627.1|88651.2|88614.8|24
1637225180000|2021-11-18 08:46:20|88665.3|88615.3|88658.5|88608.5|88665.9|88629|88654|88606|44
1637225190000|2021-11-18 08:46:30|88658.9|88608.9|88654.3|88604.3|88660.2|88610.2|88652.8|88602.8|53
1637225200000|2021-11-18 08:46:40|88654.8|88604.8|88643.8|88618.8|88656.3|88618.8|88643|88602.1|47
1637225210000|2021-11-18 08:46:50|88642.5|88617.5|88655|88605|88658|88618.5|88642.5|88605|45
1637225220000|2021-11-18 08:47:00|88654.4|88604.4|88657.7|88607.7|88661.4|88624.7|88646|88603.1|59
1637225230000|2021-11-18 08:47:10|88657.5|88607.5|88662.9|88612.9|88663.5|88613.5|88656.8|88606.8|43
1637225240000|2021-11-18 08:47:20|88659.1|88609.1|88662.3|88612.3|88665.6|88615.6|88655.2|88605.2|49
1637225250000|2021-11-18 08:47:30|88662.4|88612.4|88653.3|88628.3|88663.6|88628.5|88651.1|88611.8|30
1637225260000|2021-11-18 08:47:40|88652.3|88627.3|88676.6|88626.6|88679.1|88634|88652.3|88620.6|45
1637225270000|2021-11-18 08:47:50|88677.1|88627.1|88680.2|88630.2|88683.2|88633.2|88676.7|88626.7|40
1637225280000|2021-11-18 08:48:00|88679.5|88629.5|88691.8|88641.8|88692.1|88642.1|88678.6|88628.6|44
1637225290000|2021-11-18 08:48:10|88692.4|88642.4|88682.5|88632.5|88693.1|88651|88670.3|88632.5|46
1637225300000|2021-11-18 08:48:20|88682.7|88632.7|88674.2|88624.2|88685.8|88648.6|88667.7|88624|49
1637225310000|2021-11-18 08:48:30|88674.4|88624.4|88670|88620|88676.8|88637|88660.8|88620|43
1637225320000|2021-11-18 08:48:40|88670.8|88620.8|88674.7|88624.7|88675.3|88625.3|88670|88620|37
1637225330000|2021-11-18 08:48:50|88674.9|88624.9|88659.3|88634.3|88678.5|88634.6|88657.7|88619.9|42
1637225340000|2021-11-18 08:49:00|88659.2|88634.2|88668.1|88618.1|88673.6|88635.6|88658.2|88617.5|49
1637225350000|2021-11-18 08:49:10|88667.9|88617.9|88659.6|88609.6|88668|88625.1|88647.4|88609.2|29
1637225360000|2021-11-18 08:49:20|88660.2|88610.2|88657.5|88607.5|88660.6|88610.6|88655.4|88605.4|42
1637225370000|2021-11-18 08:49:30|88659.3|88609.3|88657.5|88607.5|88660.7|88610.7|88657.5|88607.5|43
1637225380000|2021-11-18 08:49:40|88657.7|88607.7|88658.3|88608.3|88662.1|88620.5|88644.9|88607.4|40
1637225390000|2021-11-18 08:49:50|88658.2|88608.2|88663.6|88613.6|88665.2|88628.2|88646|88603.3|57
1637225400000|2021-11-18 08:50:00|88663.7|88613.7|88668.2|88618.2|88669.9|88631.9|88656.9|88612.8|47
1637225410000|2021-11-18 08:50:10|88667.4|88617.4|88668.7|88618.7|88669|88619|88665.3|88615.3|42
1637225420000|2021-11-18 08:50:20|88668.3|88618.3|88671.4|88621.4|88671.4|88621.4|88667.9|88617.9|37
1637225430000|2021-11-18 08:50:30|88671.2|88621.2|88682.8|88632.8|88683.5|88638.5|88661.4|88621.2|61
1637225440000|2021-11-18 08:50:40|88682.6|88632.6|88684.6|88659.6|88695.9|88659.6|88680.2|88632.2|47
1637225450000|2021-11-18 08:50:50|88681.5|88656.5|88678.4|88653.4|88695|88658.5|88675.2|88639.3|45
1637225460000|2021-11-18 08:51:00|88690.1|88640.1|88686.4|88636.4|88691.1|88641.1|88686.4|88636.4|29
1637225470000|2021-11-18 08:51:10|88687.6|88637.6|88689.8|88639.8|88690.7|88640.7|88685|88635|37
1637225480000|2021-11-18 08:51:20|88688|88638|88676|88651|88688.8|88652.6|88675.4|88638|33
1637225490000|2021-11-18 08:51:30|88675.4|88650.4|88681.1|88656.1|88689.5|88657.1|88675.4|88637.1|48
1637225500000|2021-11-18 08:51:40|88680.6|88655.6|88688.3|88638.3|88689.8|88656.4|88674.3|88637.8|39
1637225510000|2021-11-18 08:51:50|88688|88638|88670.6|88645.6|88688.6|88650|88670.5|88638|38
1637225520000|2021-11-18 08:52:00|88670.9|88645.9|88679.7|88629.7|88680.7|88646.8|88670.9|88628|38
1637225530000|2021-11-18 08:52:10|88666.7|88641.7|88677.9|88627.9|88680|88643.2|88666.7|88627.6|33
1637225540000|2021-11-18 08:52:20|88676.7|88626.7|88663.4|88638.4|88679.5|88638.9|88658.8|88619.8|64
1637225550000|2021-11-18 08:52:30|88661.9|88636.9|88668.5|88643.5|88681|88645.1|88661.1|88626.1|54
1637225560000|2021-11-18 08:52:40|88668.9|88643.9|88681|88631|88681.9|88645|88667.8|88630.3|40
1637225570000|2021-11-18 08:52:50|88681.2|88631.2|88682.4|88632.4|88685.7|88635.7|88681.2|88631.2|42
1637225580000|2021-11-18 08:53:00|88682.5|88632.5|88685.4|88635.4|88685.4|88647.3|88671.2|88632.3|23
1637225590000|2021-11-18 08:53:10|88685.2|88635.2|88675.5|88650.5|88687.4|88652.5|88674|88635.2|41
1637225600000|2021-11-18 08:53:20|88675.6|88650.6|88676|88651|88677.3|88652.3|88675.3|88650.3|24
1637225610000|2021-11-18 08:53:30|88675.9|88650.9|88675.5|88650.5|88676.4|88651.4|88675.4|88650.4|18
1637225620000|2021-11-18 08:53:40|88675.6|88650.6|88684.8|88634.8|88686.6|88651|88671.5|88634.1|42
1637225630000|2021-11-18 08:53:50|88685.2|88635.2|88673.1|88648.1|88689.2|88652.8|88673.1|88635.2|37
1637225640000|2021-11-18 08:54:00|88672.4|88647.4|88673.4|88648.4|88688|88649.5|88670.3|88633.3|45
1637225650000|2021-11-18 08:54:10|88674.4|88649.4|88667|88642|88687.5|88650.8|88665.2|88627.7|47
1637225660000|2021-11-18 08:54:20|88667.9|88642.9|88666.7|88641.7|88684.1|88643.8|88666.5|88629.5|44
1637225670000|2021-11-18 08:54:30|88667|88642|88672|88647|88681.1|88647|88666.4|88629.2|40
1637225680000|2021-11-18 08:54:40|88671.6|88646.6|88675.6|88650.6|88676|88651|88669.5|88644.5|37
1637225690000|2021-11-18 08:54:50|88675.8|88650.8|88676.3|88626.3|88683|88650.8|88664.9|88626.3|47
1637225700000|2021-11-18 08:55:00|88676.1|88626.1|88670.2|88620.2|88676.9|88626.9|88668.5|88618.5|39
1637225710000|2021-11-18 08:55:10|88670.4|88620.4|88659.2|88609.2|88673.2|88630.3|88655.3|88608.9|43
1637225720000|2021-11-18 08:55:20|88658.8|88608.8|88648.3|88623.3|88658.9|88623.4|88645.9|88607.7|36
1637225730000|2021-11-18 08:55:30|88647.8|88622.8|88655|88630|88668.1|88631.2|88647.8|88612.3|51
1637225740000|2021-11-18 08:55:40|88655.2|88630.2|88654.6|88629.6|88668|88631.3|88653.2|88617.5|40
1637225750000|2021-11-18 08:55:50|88654.3|88629.3|88670.6|88620.6|88671.5|88633|88653.8|88620.2|35
1637225760000|2021-11-18 08:56:00|88670.9|88620.9|88657.2|88632.2|88671.2|88633.3|88656.7|88619.3|40
1637225770000|2021-11-18 08:56:10|88657|88632|88658.8|88633.8|88660.2|88635.2|88656.7|88631.7|50
1637225780000|2021-11-18 08:56:20|88658.9|88633.9|88658.2|88633.2|88669.8|88634.4|88655.8|88617.9|52
1637225790000|2021-11-18 08:56:30|88658.1|88633.1|88659.1|88634.1|88675.7|88636|88657.9|88620.7|49
1637225800000|2021-11-18 08:56:40|88659.8|88634.8|88667.1|88642.1|88681.9|88644.8|88658.8|88630|41
1637225810000|2021-11-18 08:56:50|88667.4|88642.4|88671.9|88646.9|88686.3|88649.1|88667|88633.5|49
1637225820000|2021-11-18 08:57:00|88672.1|88647.1|88711.8|88661.8|88712.2|88662.2|88671.4|88634|52
1637225830000|2021-11-18 08:57:10|88712.1|88662.1|88713.4|88663.4|88715.2|88683.5|88696.8|88661.8|53
1637225840000|2021-11-18 08:57:20|88712.5|88662.5|88694.9|88669.9|88712.7|88673.6|88693.6|88657.7|49
1637225850000|2021-11-18 08:57:30|88695.4|88670.4|88705.2|88655.2|88711.1|88676.1|88691|88653.5|63
1637225860000|2021-11-18 08:57:40|88705.3|88655.3|88693.8|88668.8|88711.1|88673|88692.9|88654.6|52
1637225870000|2021-11-18 08:57:50|88706|88656|88705.8|88655.8|88707.7|88666.4|88691.1|88652.7|52
1637225880000|2021-11-18 08:58:00|88705.9|88655.9|88696.6|88671.6|88712.5|88674.8|88696.6|88655.7|41
1637225890000|2021-11-18 08:58:10|88697.9|88672.9|88709.2|88659.2|88712.8|88673.8|88695.3|88658.3|49
1637225900000|2021-11-18 08:58:20|88709.5|88659.5|88702.2|88652.2|88709.5|88659.5|88700.3|88650.3|59
1637225910000|2021-11-18 08:58:30|88702.6|88652.6|88704.1|88654.1|88704.2|88665.3|88686.6|88649.6|44
1637225920000|2021-11-18 08:58:40|88704.5|88654.5|88704.7|88654.7|88705.3|88666.6|88686.5|88647.8|56
1637225930000|2021-11-18 08:58:50|88704.5|88654.5|88705.9|88655.9|88706.4|88667.6|88691.4|88653.8|34
1637225940000|2021-11-18 08:59:00|88704.9|88654.9|88690.7|88640.7|88704.9|88664.6|88683.6|88640.7|58
1637225950000|2021-11-18 08:59:10|88691.6|88641.6|88654.7|88629.7|88692.1|88642.1|88654.7|88619.4|61
1637225960000|2021-11-18 08:59:20|88651.1|88626.1|88633.9|88608.9|88659.4|88626.1|88632.1|88592.3|65
1637225970000|2021-11-18 08:59:30|88635.7|88610.7|88653.9|88603.9|88653.9|88616.3|88632.5|88596.8|53
1637225980000|2021-11-18 08:59:40|88655.5|88605.5|88668.4|88618.4|88670|88620|88652.8|88602.8|60
1637225990000|2021-11-18 08:59:50|88669.9|88619.9|88665.8|88615.8|88670.1|88620.1|88665.1|88615.1|43
1637226000000|2021-11-18 09:00:00|88665.9|88615.9|88665.1|88615.1|88666.5|88627.5|88650.9|88612.8|43
1637226010000|2021-11-18 09:00:10|88665.2|88615.2|88659.6|88609.6|88666.6|88629.7|88653|88609.6|51
1637226020000|2021-11-18 09:00:20|88660.9|88610.9|88650.9|88625.9|88662.8|88626.9|88650.2|88610.9|36
1637226030000|2021-11-18 09:00:30|88651.3|88626.3|88650.8|88625.8|88665.4|88628.1|88648.1|88615.3|52
1637226040000|2021-11-18 09:00:40|88651.7|88626.7|88652.7|88627.7|88652.9|88627.9|88651.5|88626.5|33
1637226050000|2021-11-18 09:00:50|88653.1|88628.1|88646.5|88621.5|88654.6|88629.6|88646.5|88621.5|46
1637226060000|2021-11-18 09:01:00|88646.4|88621.4|88646.2|88621.2|88661.1|88623.2|88641|88603.5|52
1637226070000|2021-11-18 09:01:10|88644.7|88619.7|88639|88614|88655.9|88619.7|88637.6|88601.3|50
1637226080000|2021-11-18 09:01:20|88639.4|88614.4|88640.3|88615.3|88652.6|88615.8|88634.5|88602.6|38
1637226090000|2021-11-18 09:01:30|88640.2|88615.2|88634.9|88609.9|88654.6|88617.2|88632.2|88595.1|52
1637226100000|2021-11-18 09:01:40|88635.3|88610.3|88634.3|88609.3|88644.8|88611|88632.8|88593.8|52
1637226110000|2021-11-18 09:01:50|88634.4|88609.4|88629.1|88604.1|88637.3|88612.3|88628.4|88603.4|54
1637226120000|2021-11-18 09:02:00|88629.2|88604.2|88628.8|88603.8|88630.7|88605.7|88628.3|88603.3|46
1637226130000|2021-11-18 09:02:10|88628.9|88603.9|88624.2|88599.2|88630.3|88605.3|88622.4|88597.4|49
1637226140000|2021-11-18 09:02:20|88624.6|88599.6|88627.4|88602.4|88627.5|88602.5|88622.8|88597.8|32
1637226150000|2021-11-18 09:02:30|88627.5|88602.5|88626.6|88601.6|88628.9|88603.9|88625.3|88600.3|35
1637226160000|2021-11-18 09:02:40|88627.8|88602.8|88641|88591|88641.2|88606.5|88621.4|88585.9|56
1637226170000|2021-11-18 09:02:50|88628|88603|88626.7|88601.7|88641.9|88605.1|88625.3|88590.4|50
1637226180000|2021-11-18 09:03:00|88626.8|88601.8|88628.5|88603.5|88628.5|88603.5|88625.3|88600.3|38
1637226190000|2021-11-18 09:03:10|88628.6|88603.6|88629.2|88604.2|88629.5|88604.5|88626.7|88601.7|27
1637226200000|2021-11-18 09:03:20|88627.7|88602.7|88633.3|88608.3|88645.8|88610.3|88627.6|88590.7|49
1637226210000|2021-11-18 09:03:30|88633.7|88608.7|88643.8|88593.8|88644.8|88608.7|88629.2|88591.4|52
1637226220000|2021-11-18 09:03:40|88643.7|88593.7|88632|88607|88646.3|88611.1|88631.7|88593.7|52
1637226230000|2021-11-18 09:03:50|88631.6|88606.6|88633.2|88608.2|88647|88610.8|88631.3|88595.6|46
1637226240000|2021-11-18 09:04:00|88633.3|88608.3|88632.3|88607.3|88633.7|88608.7|88629.5|88604.5|49
1637226250000|2021-11-18 09:04:10|88632.2|88607.2|88628.1|88603.1|88633.2|88608.2|88626.2|88601.2|45
1637226260000|2021-11-18 09:04:20|88630.1|88605.1|88632|88607|88632|88607|88628.3|88603.3|35
1637226270000|2021-11-18 09:04:30|88632.3|88607.3|88632.8|88607.8|88645.1|88608.5|88630.6|88594|41
1637226280000|2021-11-18 09:04:40|88632.7|88607.7|88629.7|88604.7|88643.5|88607.9|88628|88592.1|44
1637226290000|2021-11-18 09:04:50|88629.9|88604.9|88633.2|88608.2|88633.2|88608.2|88629.9|88604.9|28
1637226300000|2021-11-18 09:05:00|88632.8|88607.8|88630.7|88605.7|88633.7|88608.7|88630|88605|40
1637226310000|2021-11-18 09:05:10|88631.9|88606.9|88626.8|88601.8|88638.4|88607|88624.4|88588.4|48
1637226320000|2021-11-18 09:05:20|88626.6|88601.6|88627|88602|88627|88602|88625.4|88600.4|22
1637226330000|2021-11-18 09:05:30|88627.2|88602.2|88636.6|88586.6|88637.7|88603|88621.9|88585.2|42
1637226340000|2021-11-18 09:05:40|88636.3|88586.3|88624.9|88599.9|88636.9|88599.9|88624.6|88586.1|27
1637226350000|2021-11-18 09:05:50|88624.8|88599.8|88627.1|88602.1|88640.4|88603|88624.5|88586.9|38
1637226360000|2021-11-18 09:06:00|88626.8|88601.8|88629.1|88604.1|88630.7|88605.7|88626.7|88601.7|38
1637226370000|2021-11-18 09:06:10|88629.4|88604.4|88629.7|88604.7|88631.1|88606.1|88628.4|88603.4|37
1637226380000|2021-11-18 09:06:20|88629.6|88604.6|88637.4|88612.4|88643.3|88612.6|88629.2|88592.4|41
1637226390000|2021-11-18 09:06:30|88637|88612|88637.8|88612.8|88651|88613.5|88636.7|88599.4|25
1637226400000|2021-11-18 09:06:40|88637.7|88612.7|88638.1|88613.1|88638.8|88613.8|88636.7|88611.7|24
1637226410000|2021-11-18 09:06:50|88639.2|88614.2|88635.3|88610.3|88647.7|88614.6|88634.1|88596.2|35
1637226420000|2021-11-18 09:07:00|88634.7|88609.7|88642.7|88592.7|88642.7|88610.1|88629.7|88592.7|45
1637226430000|2021-11-18 09:07:10|88642.9|88592.9|88634.5|88609.5|88648.2|88612.9|88631.5|88592.9|44
1637226440000|2021-11-18 09:07:20|88634.7|88609.7|88634.2|88609.2|88648.4|88612.8|88634|88597.4|44
1637226450000|2021-11-18 09:07:30|88634.5|88609.5|88635.4|88610.4|88636.6|88611.6|88634.1|88609.1|23
1637226460000|2021-11-18 09:07:40|88635.6|88610.6|88633.8|88608.8|88636|88611|88633.8|88608.8|30
1637226470000|2021-11-18 09:07:50|88633.7|88608.7|88635.2|88610.2|88637.3|88612.3|88633.7|88608.7|31
1637226480000|2021-11-18 09:08:00|88635.6|88610.6|88636.2|88611.2|88650.8|88612.8|88635.1|88597.8|55
1637226490000|2021-11-18 09:08:10|88636.4|88611.4|88637.9|88612.9|88648|88613.1|88633.9|88597.5|52
1637226500000|2021-11-18 09:08:20|88637.7|88612.7|88647.5|88622.5|88654.3|88622.5|88637.4|88604.3|45
1637226510000|2021-11-18 09:08:30|88647.4|88622.4|88642.4|88617.4|88648.9|88623.9|88642.1|88617.1|41
1637226520000|2021-11-18 09:08:40|88642.3|88617.3|88656|88606|88659.5|88620.7|88642.3|88605.3|36
1637226530000|2021-11-18 09:08:50|88655.7|88605.7|88661|88611|88661|88617.6|88642.6|88605.6|38
1637226540000|2021-11-18 09:09:00|88661.1|88611.1|88648.1|88623.1|88663|88624.7|88646.6|88610.2|41
1637226550000|2021-11-18 09:09:10|88647.2|88622.2|88647.8|88622.8|88651|88626|88647|88622|47
1637226560000|2021-11-18 09:09:20|88647.7|88622.7|88650.2|88625.2|88663|88626.5|88647.6|88610.3|52
1637226570000|2021-11-18 09:09:30|88649.9|88624.9|88649.8|88624.8|88651.1|88626.1|88647|88622|37
1637226580000|2021-11-18 09:09:40|88649.4|88624.4|88650.2|88625.2|88650.8|88625.8|88647.9|88622.9|40
1637226590000|2021-11-18 09:09:50|88649.4|88624.4|88661|88611|88662.9|88626.7|88649.3|88611|42
1637226600000|2021-11-18 09:10:00|88661.1|88611.1|88653.1|88628.1|88664.4|88628.5|88649.9|88611.1|45
1637226610000|2021-11-18 09:10:10|88653.5|88628.5|88651.1|88626.1|88654.5|88629.5|88651.1|88626.1|38
1637226620000|2021-11-18 09:10:20|88651.2|88626.2|88650.7|88625.7|88652.3|88627.3|88649|88624|31
1637226630000|2021-11-18 09:10:30|88651|88626|88652|88627|88652.6|88627.6|88650.6|88625.6|35
1637226640000|2021-11-18 09:10:40|88653.7|88628.7|88663|88613|88666.7|88628.7|88649.6|88612.4|28
1637226650000|2021-11-18 09:10:50|88663.9|88613.9|88666|88616|88668.5|88618.5|88663.9|88613.9|32
1637226660000|2021-11-18 09:11:00|88666.2|88616.2|88666.8|88616.8|88668.5|88618.5|88665.5|88615.5|30
1637226670000|2021-11-18 09:11:10|88666.9|88616.9|88655.7|88630.7|88667.9|88631.6|88654.3|88616.7|21
1637226680000|2021-11-18 09:11:20|88655.4|88630.4|88652.3|88627.3|88655.7|88630.7|88652.3|88627.3|40
1637226690000|2021-11-18 09:11:30|88651.9|88626.9|88650.3|88625.3|88654.2|88629.2|88649|88624|35
1637226700000|2021-11-18 09:11:40|88650.1|88625.1|88650.7|88625.7|88651.4|88626.4|88649.9|88624.9|25
1637226710000|2021-11-18 09:11:50|88650.5|88625.5|88666.2|88616.2|88667.6|88628.9|88650.3|88616.2|23
1637226720000|2021-11-18 09:12:00|88667.4|88617.4|88656.6|88631.6|88670.5|88632.7|88655.7|88615.8|47
1637226730000|2021-11-18 09:12:10|88656.7|88631.7|88658.7|88633.7|88670.8|88634.3|88656.4|88620|25
1637226740000|2021-11-18 09:12:20|88658.8|88633.8|88659.7|88634.7|88671.9|88636.1|88657.5|88621.9|36
1637226750000|2021-11-18 09:12:30|88660|88635|88659.4|88634.4|88660.5|88635.5|88658.2|88633.2|44
1637226760000|2021-11-18 09:12:40|88659.5|88634.5|88659|88634|88669.9|88635.8|88654.4|88617.3|27
1637226770000|2021-11-18 09:12:50|88657.4|88632.4|88656.4|88631.4|88658.2|88633.2|88655.2|88630.2|43
1637226780000|2021-11-18 09:13:00|88655.9|88630.9|88658.3|88633.3|88658.3|88633.3|88652.2|88627.2|56
1637226790000|2021-11-18 09:13:10|88658.5|88633.5|88661.2|88636.2|88662|88637|88658.1|88633.1|57
1637226800000|2021-11-18 09:13:20|88660.3|88635.3|88656.9|88631.9|88674.3|88636.5|88655.7|88620.7|47
1637226810000|2021-11-18 09:13:30|88657|88632|88658.5|88633.5|88660.2|88635.2|88657|88632|30
1637226820000|2021-11-18 09:13:40|88658.8|88633.8|88659.9|88634.9|88661|88636|88657|88632|29
1637226830000|2021-11-18 09:13:50|88660.1|88635.1|88660.3|88635.3|88661.7|88636.7|88658.4|88633.4|33
1637226840000|2021-11-18 09:14:00|88660.6|88635.6|88660.5|88635.5|88661|88636|88659.9|88634.9|20
1637226850000|2021-11-18 09:14:10|88660.8|88635.8|88660.2|88635.2|88662.3|88637.3|88659.7|88634.7|33
1637226860000|2021-11-18 09:14:20|88660.3|88635.3|88661.4|88636.4|88661.9|88636.9|88659.7|88634.7|24
1637226870000|2021-11-18 09:14:30|88661.2|88636.2|88660.6|88635.6|88662.1|88637.1|88659.3|88634.3|22
1637226880000|2021-11-18 09:14:40|88659.8|88634.8|88658.4|88633.4|88660.8|88635.8|88658.4|88633.4|30
1637226890000|2021-11-18 09:14:50|88658.2|88633.2|88656.9|88631.9|88670.5|88637.1|88655.4|88619.3|43
1637226900000|2021-11-18 09:15:00|88657.3|88632.3|88656.8|88631.8|88659.4|88634.4|88655.6|88630.6|42
1637226910000|2021-11-18 09:15:10|88656.7|88631.7|88659|88634|88659.8|88634.8|88656.4|88631.4|30
1637226920000|2021-11-18 09:15:20|88658.9|88633.9|88658.9|88633.9|88659.4|88634.4|88658.6|88633.6|16
1637226930000|2021-11-18 09:15:30|88659.3|88634.3|88664.3|88639.3|88674.5|88639.3|88658.5|88622|31
1637226940000|2021-11-18 09:15:40|88664.9|88639.9|88669.7|88644.7|88684.4|88644.7|88663.5|88627.6|37
1637226950000|2021-11-18 09:15:50|88669.5|88644.5|88668.7|88643.7|88669.6|88644.6|88668.6|88643.6|36
1637226960000|2021-11-18 09:16:00|88669|88644|88683.5|88633.5|88684.7|88649|88668.3|88632.8|37
1637226970000|2021-11-18 09:16:10|88682.3|88632.3|88669.1|88644.1|88683.2|88645.6|88668.4|88632.3|29
1637226980000|2021-11-18 09:16:20|88669|88644|88670.3|88645.3|88670.7|88645.7|88669|88644|12
1637226990000|2021-11-18 09:16:30|88670.4|88645.4|88674.7|88649.7|88689.1|88649.7|88670|88634.5|26
1637227000000|2021-11-18 09:16:40|88674.1|88649.1|88686|88661|88699.1|88661.3|88673.8|88639.4|36
1637227010000|2021-11-18 09:16:50|88685.8|88660.8|88698.9|88648.9|88705.4|88663.8|88685.8|88648.6|46
1637227020000|2021-11-18 09:17:00|88699.6|88649.6|88688|88638|88699.6|88656.8|88679|88637.8|51
1637227030000|2021-11-18 09:17:10|88688.4|88638.4|88690|88640|88690.8|88652.9|88676.3|88636.6|36
1637227040000|2021-11-18 09:17:20|88690.4|88640.4|88682.9|88632.9|88691.5|88641.5|88681.6|88631.6|44
1637227050000|2021-11-18 09:17:30|88683|88633|88682.2|88632.2|88686.5|88649.5|88672.1|88632.2|45
1637227060000|2021-11-18 09:17:40|88669.1|88644.1|88676.4|88626.4|88683.1|88645.2|88662.4|88625.4|41
1637227070000|2021-11-18 09:17:50|88676.7|88626.7|88673.8|88623.8|88676.7|88626.7|88672.2|88622.2|40
1637227080000|2021-11-18 09:18:00|88674.5|88624.5|88674.5|88624.5|88675.4|88625.4|88669.7|88619.7|33
1637227090000|2021-11-18 09:18:10|88674.7|88624.7|88673.2|88623.2|88676|88626|88673.2|88623.2|38
1637227100000|2021-11-18 09:18:20|88673.5|88623.5|88657.7|88632.7|88673.8|88632.7|88657.7|88619.7|31
1637227110000|2021-11-18 09:18:30|88657.4|88632.4|88657.1|88632.1|88658|88633|88656.7|88631.7|27
1637227120000|2021-11-18 09:18:40|88657|88632|88666.7|88616.7|88672.9|88633.3|88653|88615.4|42
1637227130000|2021-11-18 09:18:50|88666.8|88616.8|88669.4|88619.4|88670.2|88620.2|88666.8|88616.8|34
1637227140000|2021-11-18 09:19:00|88670.1|88620.1|88653.1|88628.1|88670.7|88628.1|88653|88615.5|34
1637227150000|2021-11-18 09:19:10|88652.2|88627.2|88649.8|88624.8|88663.8|88628.7|88648.1|88613.8|27
1637227160000|2021-11-18 09:19:20|88648.8|88623.8|88648|88623|88650.2|88625.2|88647.4|88622.4|30
1637227170000|2021-11-18 09:19:30|88648.1|88623.1|88661.9|88611.9|88661.9|88626.9|88647.9|88611.1|35
1637227180000|2021-11-18 09:19:40|88662.8|88612.8|88662.3|88612.3|88663|88613|88661.7|88611.7|19
1637227190000|2021-11-18 09:19:50|88662|88612|88662.1|88612.1|88662.7|88612.7|88661.1|88611.1|27
1637227200000|2021-11-18 09:20:00|88661.9|88611.9|88648.5|88598.5|88661.9|88614.6|88639.5|88598.3|43
1637227210000|2021-11-18 09:20:10|88649|88599|88651.2|88626.2|88664.9|88626.6|88649|88599|42
1637227220000|2021-11-18 09:20:20|88651.3|88626.3|88664|88614|88664.9|88626.3|88650.3|88613.1|26
1637227230000|2021-11-18 09:20:30|88663.9|88613.9|88664|88614|88664.8|88614.8|88663.6|88613.6|24
1637227240000|2021-11-18 09:20:40|88664.1|88614.1|88663.6|88613.6|88664.3|88614.3|88663.6|88613.6|21
1637227250000|2021-11-18 09:20:50|88663.7|88613.7|88648.9|88623.9|88663.7|88624.4|88646.7|88609.4|30
1637227260000|2021-11-18 09:21:00|88648.6|88623.6|88660.4|88610.4|88662.6|88623.6|88648.6|88610.4|29
1637227270000|2021-11-18 09:21:10|88660.2|88610.2|88655.4|88605.4|88660.6|88622.6|88641.1|88602.4|32
1637227280000|2021-11-18 09:21:20|88640.8|88615.8|88652.1|88602.1|88654.3|88616.8|88635.7|88598.2|44
1637227290000|2021-11-18 09:21:30|88652.4|88602.4|88648.8|88598.8|88653.9|88615.2|88636.7|88594.5|51
1637227300000|2021-11-18 09:21:40|88648.6|88598.6|88647|88597|88650.1|88600.1|88645.8|88595.8|46
1637227310000|2021-11-18 09:21:50|88646.7|88596.7|88643.4|88593.4|88646.9|88605.6|88629.8|88592.5|26
1637227320000|2021-11-18 09:22:00|88643.1|88593.1|88643.4|88593.4|88647|88609.8|88631.4|88591.8|46
1637227330000|2021-11-18 09:22:10|88642.4|88592.4|88631.2|88606.2|88642.6|88606.5|88629.4|88592.4|23
1637227340000|2021-11-18 09:22:20|88631|88606|88630.1|88605.1|88632.1|88607.1|88630.1|88605.1|13
1637227350000|2021-11-18 09:22:30|88630|88605|88646.9|88596.9|88647.9|88609.3|88629.9|88592.4|31
1637227360000|2021-11-18 09:22:40|88647.6|88597.6|88649.7|88599.7|88650.7|88600.7|88645.9|88595.9|35
1637227370000|2021-11-18 09:22:50|88650|88600|88635.1|88610.1|88650.1|88611.9|88634.8|88598.4|33
1637227380000|2021-11-18 09:23:00|88634.9|88609.9|88633.5|88608.5|88637|88612|88632|88607|38
1637227390000|2021-11-18 09:23:10|88633.4|88608.4|88645.5|88595.5|88645.7|88609|88630|88593|27
1637227400000|2021-11-18 09:23:20|88634.4|88609.4|88629|88604|88642.5|88610.4|88628|88589.9|42
1637227410000|2021-11-18 09:23:30|88628.3|88603.3|88632.6|88607.6|88644.7|88607.8|88628.3|88592.9|28
1637227420000|2021-11-18 09:23:40|88632.5|88607.5|88631.7|88606.7|88646.6|88608.9|88630|88593.9|45
1637227430000|2021-11-18 09:23:50|88632|88607|88633.9|88608.9|88647.5|88610.4|88631.4|88593.6|39
1637227440000|2021-11-18 09:24:00|88633|88608|88641.5|88616.5|88657.6|88617.1|88633|88601.2|51
1637227450000|2021-11-18 09:24:10|88641.7|88616.7|88650.2|88600.2|88651.7|88619|88633|88595.3|43
1637227460000|2021-11-18 09:24:20|88649.5|88599.5|88651.7|88601.7|88651.8|88613.5|88635.2|88597.8|48
1637227470000|2021-11-18 09:24:30|88652|88602|88638.3|88613.3|88654.3|88615.5|88636.6|88599.7|43
1637227480000|2021-11-18 09:24:40|88638|88613|88649.2|88599.2|88652.8|88613.4|88637.3|88598.6|35
1637227490000|2021-11-18 09:24:50|88648.8|88598.8|88672.8|88647.8|88687.2|88649.4|88647.4|88597.4|58
1637227500000|2021-11-18 09:25:00|88672.9|88647.9|88682.2|88657.2|88694.4|88658.5|88672.5|88642.1|48
1637227510000|2021-11-18 09:25:10|88681.2|88656.2|88710.2|88660.2|88711.3|88672.9|88681|88653.8|56
1637227520000|2021-11-18 09:25:20|88709.6|88659.6|88712.5|88662.5|88714.5|88674.6|88698.5|88659.6|34
1637227530000|2021-11-18 09:25:30|88712.7|88662.7|88712.3|88662.3|88720.9|88681.3|88704.8|88658.3|42
1637227540000|2021-11-18 09:25:40|88709.1|88659.1|88715.7|88665.7|88717.2|88679.9|88695.8|88659.1|45
1637227550000|2021-11-18 09:25:50|88698.3|88673.3|88697.1|88672.1|88711.9|88674.3|88696.1|88660.5|31
1637227560000|2021-11-18 09:26:00|88698|88673|88703.4|88678.4|88712.9|88680.8|88697.7|88661.5|34
1637227570000|2021-11-18 09:26:10|88701.3|88676.3|88702.8|88677.8|88718.4|88682|88701.2|88665.7|34
1637227580000|2021-11-18 09:26:20|88703.1|88678.1|88695.9|88670.9|88717.6|88678.2|88695.9|88659.6|35
1637227590000|2021-11-18 09:26:30|88698.3|88673.3|88709.8|88659.8|88712.3|88673.3|88696.7|88659.8|22
1637227600000|2021-11-18 09:26:40|88709.7|88659.7|88698.2|88648.2|88709.7|88667|88688.3|88647.8|34
1637227610000|2021-11-18 09:26:50|88684.3|88659.3|88698|88648|88698.4|88660.9|88684.3|88647|26
1637227620000|2021-11-18 09:27:00|88698.2|88648.2|88681.1|88656.1|88698.2|88657.2|88680.4|88642.3|33
1637227630000|2021-11-18 09:27:10|88680.8|88655.8|88699|88649|88704.4|88665.8|88680.7|88645.5|53
1637227640000|2021-11-18 09:27:20|88699.7|88649.7|88692.2|88667.2|88701.1|88667.2|88688|88649.1|43
1637227650000|2021-11-18 09:27:30|88691.9|88666.9|88694.3|88669.3|88694.6|88669.6|88691.7|88666.7|28
1637227660000|2021-11-18 09:27:40|88694.5|88669.5|88694.9|88669.9|88695.5|88670.5|88694|88669|20
1637227670000|2021-11-18 09:27:50|88695.3|88670.3|88695.1|88670.1|88695.6|88670.6|88694.4|88669.4|21
1637227680000|2021-11-18 09:28:00|88694.7|88669.7|88700.1|88675.1|88701.6|88676.6|88694.5|88669.5|23
1637227690000|2021-11-18 09:28:10|88700.4|88675.4|88700.5|88675.5|88702.3|88677.3|88699.8|88674.8|38
1637227700000|2021-11-18 09:28:20|88700.9|88675.9|88727.7|88677.7|88728.6|88683.4|88700.9|88669.6|54
1637227710000|2021-11-18 09:28:30|88727|88677|88719.1|88694.1|88735|88695.8|88717.7|88677|49
1637227720000|2021-11-18 09:28:40|88719.9|88694.9|88733.7|88683.7|88734.3|88695.8|88718.2|88683.3|39
1637227730000|2021-11-18 09:28:50|88733.9|88683.9|88727|88677|88734.2|88684.2|88724.8|88674.8|44
1637227740000|2021-11-18 09:29:00|88727.2|88677.2|88728.2|88678.2|88728.9|88691.2|88715.9|88674.9|51
1637227750000|2021-11-18 09:29:10|88727|88677|88701.4|88676.4|88729.5|88688.7|88701.4|88664.7|61
1637227760000|2021-11-18 09:29:20|88698.1|88673.1|88697.7|88672.7|88712.4|88673.1|88695.5|88659.2|52
1637227770000|2021-11-18 09:29:30|88698|88673|88698.8|88648.8|88706.5|88674.8|88687.8|88647.5|52
1637227780000|2021-11-18 09:29:40|88698.3|88648.3|88689|88664|88701.6|88664|88686.9|88647.9|41
1637227790000|2021-11-18 09:29:50|88689.2|88664.2|88690.6|88640.6|88698.4|88664.5|88687.4|88640.3|34
1637227800000|2021-11-18 09:30:00|88690.2|88640.2|88677.2|88627.2|88692.5|88642.5|88677|88627|43
1637227810000|2021-11-18 09:30:10|88677.1|88627.1|88674.9|88624.9|88679.4|88638.2|88662.9|88623.4|36
1637227820000|2021-11-18 09:30:20|88676|88626|88672.7|88622.7|88676.2|88626.2|88672.2|88622.2|41
1637227830000|2021-11-18 09:30:30|88672.9|88622.9|88672.3|88622.3|88674|88624|88672.3|88622.3|35
1637227840000|2021-11-18 09:30:40|88672.4|88622.4|88657|88632|88672.4|88636.3|88656|88618.4|32
1637227850000|2021-11-18 09:30:50|88657.3|88632.3|88672|88622|88679.5|88636.1|88657.3|88621.3|50
1637227860000|2021-11-18 09:31:00|88674.6|88624.6|88657.7|88632.7|88685.3|88637.2|88657.7|88624.6|48
1637227870000|2021-11-18 09:31:10|88669.5|88619.5|88677.3|88627.3|88678.4|88633.7|88657.1|88617.3|49
1637227880000|2021-11-18 09:31:20|88678.7|88628.7|88676|88626|88678.7|88634.8|88655.2|88619.4|42
1637227890000|2021-11-18 09:31:30|88675.4|88625.4|88675.8|88625.8|88680.4|88637.1|88661.9|88624.1|52
1637227900000|2021-11-18 09:31:40|88675.1|88625.1|88683.2|88633.2|88684.9|88645.1|88669.4|88625.1|40
1637227910000|2021-11-18 09:31:50|88683.5|88633.5|88698.2|88648.2|88698.4|88655.2|88679.8|88632.5|61
1637227920000|2021-11-18 09:32:00|88698.3|88648.3|88707.3|88657.3|88707.9|88669.1|88686.8|88647.6|44
1637227930000|2021-11-18 09:32:10|88707.4|88657.4|88700|88650|88707.4|88657.4|88699.3|88649.3|45
1637227940000|2021-11-18 09:32:20|88699.9|88649.9|88692.4|88642.4|88704.9|88654.9|88691.6|88641.6|54
1637227950000|2021-11-18 09:32:30|88691.8|88641.8|88688.7|88638.7|88691.8|88655.3|88677.2|88638.2|40
1637227960000|2021-11-18 09:32:40|88689.7|88639.7|88663.4|88638.4|88690.1|88640.1|88662.7|88626.6|56
1637227970000|2021-11-18 09:32:50|88662.9|88637.9|88675.1|88625.1|88676.2|88638.5|88661.3|88623.5|40
1637227980000|2021-11-18 09:33:00|88674.9|88624.9|88652.3|88627.3|88679.2|88636.7|88651|88624.9|45
1637227990000|2021-11-18 09:33:10|88652.2|88627.2|88656.8|88606.8|88660.2|88627.2|88646.7|88606.5|42
1637228000000|2021-11-18 09:33:20|88659.4|88609.4|88648|88623|88660.5|88624.9|88645.5|88606|53
1637228010000|2021-11-18 09:33:30|88648.5|88623.5|88650.1|88625.1|88650.1|88625.1|88648.2|88623.2|28
1637228020000|2021-11-18 09:33:40|88649.9|88624.9|88654.7|88629.7|88666.9|88629.7|88649.1|88616.2|46
1637228030000|2021-11-18 09:33:50|88652.5|88627.5|88649.1|88624.1|88666.3|88629.2|88649.1|88615.1|43
1637228040000|2021-11-18 09:34:00|88651.5|88626.5|88663.3|88613.3|88663.3|88627|88647.5|88610.8|49
1637228050000|2021-11-18 09:34:10|88662.7|88612.7|88647.3|88622.3|88662.7|88627.4|88647.2|88612.7|43
1637228060000|2021-11-18 09:34:20|88647.9|88622.9|88677.1|88627.1|88682.4|88642.1|88647.4|88613|51
1637228070000|2021-11-18 09:34:30|88662.8|88637.8|88671.9|88621.9|88675.3|88639.4|88662.8|88619.1|49
1637228080000|2021-11-18 09:34:40|88671.5|88621.5|88652.3|88627.3|88671.8|88629.8|88652.2|88615.7|42
1637228090000|2021-11-18 09:34:50|88652.7|88627.7|88662.2|88612.2|88667.8|88627.7|88652.7|88610.2|50
1637228100000|2021-11-18 09:35:00|88662.1|88612.1|88658.1|88608.1|88662.3|88612.3|88655.9|88605.9|45
1637228110000|2021-11-18 09:35:10|88657.4|88607.4|88650.1|88600.1|88657.4|88618.1|88641.4|88598.8|47
1637228120000|2021-11-18 09:35:20|88650.2|88600.2|88646.3|88596.3|88650.2|88600.2|88644.9|88594.9|53
1637228130000|2021-11-18 09:35:30|88646.1|88596.1|88649.2|88599.2|88649.2|88611.6|88632.4|88593.5|37
1637228140000|2021-11-18 09:35:40|88649.1|88599.1|88651.7|88601.7|88651.7|88615.8|88632.6|88595.5|50
1637228150000|2021-11-18 09:35:50|88652.4|88602.4|88647.7|88597.7|88653.4|88616.4|88637.6|88597.5|49
1637228160000|2021-11-18 09:36:00|88648.6|88598.6|88652.2|88602.2|88652.3|88613.5|88638.5|88595.3|24
1637228170000|2021-11-18 09:36:10|88651.9|88601.9|88653.3|88603.3|88655.3|88617.7|88641.6|88601|43
1637228180000|2021-11-18 09:36:20|88653.5|88603.5|88652.7|88602.7|88654.3|88618.1|88637.7|88602.4|38
1637228190000|2021-11-18 09:36:30|88653|88603|88639|88614|88653.8|88617.9|88638.5|88600.6|46
1637228200000|2021-11-18 09:36:40|88639.4|88614.4|88652|88602|88653.1|88614.5|88639|88601.9|26
1637228210000|2021-11-18 09:36:50|88652.1|88602.1|88642.5|88617.5|88653.6|88618|88640.1|88602|48
1637228220000|2021-11-18 09:37:00|88642.4|88617.4|88666.7|88616.7|88667|88621|88642.4|88612.5|44
1637228230000|2021-11-18 09:37:10|88664.9|88614.9|88665.5|88615.5|88666.4|88616.4|88662.4|88612.4|43
1637228240000|2021-11-18 09:37:20|88665.9|88615.9|88657.3|88632.3|88667.4|88632.6|88653|88615.6|38
1637228250000|2021-11-18 09:37:30|88658.3|88633.3|88656.7|88631.7|88658.3|88633.3|88656.6|88631.6|29
1637228260000|2021-11-18 09:37:40|88656.8|88631.8|88653.4|88628.4|88656.8|88631.8|88653|88628|26
1637228270000|2021-11-18 09:37:50|88653.2|88628.2|88664.9|88614.9|88666.9|88629.1|88651.6|88614.6|39
1637228280000|2021-11-18 09:38:00|88665|88615|88651|88626|88665|88628.6|88651|88615|36
1637228290000|2021-11-18 09:38:10|88651.1|88626.1|88666|88616|88666.4|88627.6|88651.1|88616|30
1637228300000|2021-11-18 09:38:20|88666.4|88616.4|88657.2|88632.2|88669.2|88632.2|88654.2|88616.2|53
1637228310000|2021-11-18 09:38:30|88657|88632|88656|88631|88657.3|88632.3|88654.6|88629.6|40
1637228320000|2021-11-18 09:38:40|88656.3|88631.3|88676.5|88626.5|88678.6|88633.7|88654.1|88621.5|56
1637228330000|2021-11-18 09:38:50|88676.7|88626.7|88677.1|88627.1|88677.6|88638.9|88659.8|88624|47
1637228340000|2021-11-18 09:39:00|88676.9|88626.9|88659.1|88634.1|88676.9|88640.7|88657|88626.9|51
1637228350000|2021-11-18 09:39:10|88658.9|88633.9|88658.4|88633.4|88659.7|88634.7|88657.2|88632.2|30
1637228360000|2021-11-18 09:39:20|88658.6|88633.6|88656.8|88631.8|88660.6|88635.6|88656|88631|24
1637228370000|2021-11-18 09:39:30|88658.5|88633.5|88659.6|88634.6|88660.1|88635.1|88657.8|88632.8|38
1637228380000|2021-11-18 09:39:40|88659.4|88634.4|88658.3|88633.3|88660.1|88635.1|88657|88632|34
1637228390000|2021-11-18 09:39:50|88659|88634|88660.1|88635.1|88660.6|88635.6|88658.2|88633.2|21
1637228400000|2021-11-18 09:40:00|88660.6|88635.6|88677.1|88627.1|88678.3|88637.7|88659|88626.9|46
1637228410000|2021-11-18 09:40:10|88678.5|88628.5|88660.8|88635.8|88679.4|88640.6|88659.3|88624.7|48
1637228420000|2021-11-18 09:40:20|88661|88636|88654.5|88629.5|88661.8|88636.8|88654.4|88629.4|39
1637228430000|2021-11-18 09:40:30|88654.4|88629.4|88655.7|88630.7|88656.2|88631.2|88654.4|88629.4|26
1637228440000|2021-11-18 09:40:40|88655.3|88630.3|88654.3|88629.3|88655.5|88630.5|88654.3|88629.3|19
1637228450000|2021-11-18 09:40:50|88654.4|88629.4|88655.1|88630.1|88655.7|88630.7|88654.1|88629.1|36
1637228460000|2021-11-18 09:41:00|88655.2|88630.2|88682.4|88632.4|88682.6|88642.3|88655.2|88621.4|59
1637228470000|2021-11-18 09:41:10|88682.9|88632.9|88665.5|88640.5|88682.9|88646.2|88665.5|88631.6|54
1637228480000|2021-11-18 09:41:20|88666|88641|88664.8|88639.8|88667|88642|88664.1|88639.1|38
1637228490000|2021-11-18 09:41:30|88665|88640|88665.2|88640.2|88677|88640.5|88664.5|88626.8|27
1637228500000|2021-11-18 09:41:40|88665.1|88640.1|88673.2|88623.2|88677.1|88641.1|88662.3|88623.2|27
1637228510000|2021-11-18 09:41:50|88673.3|88623.3|88670.4|88620.4|88679|88640.7|88658.1|88619.8|57
1637228520000|2021-11-18 09:42:00|88672|88622|88661.9|88636.9|88676|88638.7|88661.4|88621.9|45
1637228530000|2021-11-18 09:42:10|88661.8|88636.8|88671.9|88621.9|88675.5|88637.4|88661.8|88621.9|33
1637228540000|2021-11-18 09:42:20|88670.8|88620.8|88668.6|88618.6|88671.1|88635.1|88655.8|88617.4|51
1637228550000|2021-11-18 09:42:30|88668.5|88618.5|88657.5|88632.5|88669.4|88633|88656|88616.8|36
1637228560000|2021-11-18 09:42:40|88657.8|88632.8|88662.9|88637.9|88673.4|88638.9|88654.9|88620.9|52
1637228570000|2021-11-18 09:42:50|88663.3|88638.3|88661.7|88636.7|88663.6|88638.6|88660.6|88635.6|38
1637228580000|2021-11-18 09:43:00|88661.8|88636.8|88663.5|88638.5|88665.8|88640.8|88661|88636|38
1637228590000|2021-11-18 09:43:10|88663|88638|88664|88639|88664.4|88639.4|88662.5|88637.5|35
1637228600000|2021-11-18 09:43:20|88664.2|88639.2|88662.6|88637.6|88673.9|88639.9|88662.6|88623.9|31
1637228610000|2021-11-18 09:43:30|88662.3|88637.3|88675.7|88625.7|88677.9|88640.4|88662.2|88624|41
1637228620000|2021-11-18 09:43:40|88675.1|88625.1|88662.5|88637.5|88675.1|88640.8|88662|88625.1|43
1637228630000|2021-11-18 09:43:50|88662.6|88637.6|88662.5|88637.5|88664.7|88639.7|88657.6|88632.6|40
1637228640000|2021-11-18 09:44:00|88662.8|88637.8|88659.8|88634.8|88674.8|88640.6|88659.8|88623.5|46
1637228650000|2021-11-18 09:44:10|88671.4|88621.4|88657.7|88632.7|88671.4|88634.2|88656.7|88619.1|37
1637228660000|2021-11-18 09:44:20|88657.6|88632.6|88655.4|88630.4|88658.4|88633.4|88655.3|88630.3|32
1637228670000|2021-11-18 09:44:30|88655.5|88630.5|88665.6|88615.6|88666.4|88631.8|88651|88614.1|27
1637228680000|2021-11-18 09:44:40|88665|88615|88649.2|88624.2|88670.4|88633.3|88647.5|88615|38
1637228690000|2021-11-18 09:44:50|88648.1|88623.1|88649|88624|88649.1|88624.1|88647.6|88622.6|33
1637228700000|2021-11-18 09:45:00|88648.9|88623.9|88653.3|88628.3|88665.3|88628.3|88648.7|88614.5|38
1637228710000|2021-11-18 09:45:10|88652.9|88627.9|88651.8|88626.8|88653.4|88628.4|88651.6|88626.6|29
1637228720000|2021-11-18 09:45:20|88651.7|88626.7|88650.3|88625.3|88652.5|88627.5|88650.3|88625.3|18
1637228730000|2021-11-18 09:45:30|88650.6|88625.6|88650.2|88625.2|88653.4|88628.4|88649.9|88624.9|37
1637228740000|2021-11-18 09:45:40|88650.1|88625.1|88648|88623|88663|88625.7|88645.2|88609.2|34
1637228750000|2021-11-18 09:45:50|88648.1|88623.1|88649.2|88624.2|88661|88625.5|88646.2|88611|43
1637228760000|2021-11-18 09:46:00|88649.1|88624.1|88652.7|88627.7|88653|88628|88648.8|88623.8|47
1637228770000|2021-11-18 09:46:10|88652.6|88627.6|88650.9|88625.9|88652.7|88627.7|88649.2|88624.2|45
1637228780000|2021-11-18 09:46:20|88651.8|88626.8|88650|88625|88651.8|88626.8|88648.8|88623.8|20
1637228790000|2021-11-18 09:46:30|88650.6|88625.6|88671.1|88621.1|88674.3|88631.9|88650.5|88614.6|45
1637228800000|2021-11-18 09:46:40|88671.7|88621.7|88667.6|88617.6|88671.7|88621.7|88667.2|88617.2|49
1637228810000|2021-11-18 09:46:50|88667.7|88617.7|88666.8|88616.8|88668.5|88618.5|88665.4|88615.4|45
1637228820000|2021-11-18 09:47:00|88667|88617|88646.1|88621.1|88667.2|88621.9|88638.8|88600.9|44
1637228830000|2021-11-18 09:47:10|88647.7|88622.7|88648.8|88623.8|88663.3|88625.9|88644.7|88612|45
1637228840000|2021-11-18 09:47:20|88650.2|88625.2|88650.1|88625.1|88650.9|88625.9|88649|88624|34
1637228850000|2021-11-18 09:47:30|88649.9|88624.9|88646.7|88621.7|88659.1|88626.8|88644.7|88608.1|37
1637228860000|2021-11-18 09:47:40|88647|88622|88647.1|88622.1|88647.4|88622.4|88645.1|88620.1|30
1637228870000|2021-11-18 09:47:50|88647|88622|88664.7|88614.7|88665.5|88622.7|88647|88609|47
1637228880000|2021-11-18 09:48:00|88664.8|88614.8|88649|88624|88665.1|88627.8|88647.7|88610.7|39
1637228890000|2021-11-18 09:48:10|88649.1|88624.1|88665.2|88615.2|88667|88629.1|88647.5|88615|36
1637228900000|2021-11-18 09:48:20|88665.3|88615.3|88665|88615|88666.4|88616.4|88663.6|88613.6|46
1637228910000|2021-11-18 09:48:30|88664.5|88614.5|88660.7|88610.7|88665.1|88615.1|88659.8|88609.8|39
1637228920000|2021-11-18 09:48:40|88661.2|88611.2|88661|88611|88661.2|88623.3|88647.7|88610.2|15
1637228930000|2021-11-18 09:48:50|88660.9|88610.9|88659.6|88609.6|88660.9|88623.3|88644.1|88604.8|41
1637228940000|2021-11-18 09:49:00|88659.3|88609.3|88660.1|88610.1|88661.6|88611.6|88658.7|88608.7|39
1637228950000|2021-11-18 09:49:10|88658.9|88608.9|88652.1|88602.1|88658.9|88608.9|88652.1|88602.1|39
1637228960000|2021-11-18 09:49:20|88652.7|88602.7|88654.2|88604.2|88656.5|88606.5|88648|88598|43
1637228970000|2021-11-18 09:49:30|88654.5|88604.5|88643.7|88618.7|88657.3|88619.2|88643.5|88603|36
1637228980000|2021-11-18 09:49:40|88643.9|88618.9|88654.5|88604.5|88662.2|88622.2|88643.9|88604.5|48
1637228990000|2021-11-18 09:49:50|88654.7|88604.7|88649.7|88599.7|88654.7|88616.4|88640.8|88599.6|30
1637229000000|2021-11-18 09:50:00|88649.6|88599.6|88660.3|88610.3|88660.3|88621.6|88646.6|88597.6|51
1637229010000|2021-11-18 09:50:10|88659.3|88609.3|88643|88618|88661.3|88622.2|88641.9|88605.8|55
1637229020000|2021-11-18 09:50:20|88643.1|88618.1|88644.4|88619.4|88647.5|88622.5|88642.7|88617.7|43
1637229030000|2021-11-18 09:50:30|88646.2|88621.2|88661.3|88611.3|88664.1|88628.2|88646.2|88610.7|33
1637229040000|2021-11-18 09:50:40|88664.5|88614.5|88675.6|88625.6|88675.6|88634.5|88650.4|88614.5|58
1637229050000|2021-11-18 09:50:50|88674.1|88624.1|88660.5|88635.5|88677.9|88639.1|88660.3|88623.6|41
1637229060000|2021-11-18 09:51:00|88660.3|88635.3|88716.5|88666.5|88717.4|88667.4|88660.3|88635.3|58
1637229070000|2021-11-18 09:51:10|88717.1|88667.1|88703.9|88653.9|88719|88670|88694.1|88653.9|54
1637229080000|2021-11-18 09:51:20|88704.5|88654.5|88699.8|88649.8|88710.8|88665.1|88688.3|88649.8|45
1637229090000|2021-11-18 09:51:30|88699.3|88649.3|88707.9|88657.9|88708.2|88658.2|88699.3|88649.3|52
1637229100000|2021-11-18 09:51:40|88707.4|88657.4|88708.4|88658.4|88712.9|88662.9|88707.2|88657.2|53
1637229110000|2021-11-18 09:51:50|88708.7|88658.7|88705.4|88655.4|88708.7|88658.7|88703.2|88653.2|45
1637229120000|2021-11-18 09:52:00|88705.3|88655.3|88706.6|88656.6|88709.2|88659.2|88705.3|88655.3|39
1637229130000|2021-11-18 09:52:10|88706.7|88656.7|88704.5|88679.5|88716.5|88681|88703.4|88655|49
1637229140000|2021-11-18 09:52:20|88704.4|88679.4|88705.4|88680.4|88707.1|88682.1|88703.9|88678.9|28
1637229150000|2021-11-18 09:52:30|88705.1|88680.1|88712.1|88662.1|88715.9|88680.6|88700.8|88661.6|33
1637229160000|2021-11-18 09:52:40|88712|88662|88693.3|88668.3|88713.2|88668.7|88693.2|88655.5|32
1637229170000|2021-11-18 09:52:50|88693.1|88668.1|88706.3|88656.3|88706.5|88668.7|88693|88655.3|30
1637229180000|2021-11-18 09:53:00|88706.2|88656.2|88695.4|88670.4|88709.5|88671.9|88695|88655|36
1637229190000|2021-11-18 09:53:10|88695.6|88670.6|88696.8|88671.8|88697.1|88672.1|88693.3|88668.3|32
1637229200000|2021-11-18 09:53:20|88696.7|88671.7|88704.9|88654.9|88709.3|88671.7|88691.8|88653.9|40
1637229210000|2021-11-18 09:53:30|88704.8|88654.8|88698.7|88673.7|88711.3|88674|88698.3|88654.6|35
1637229220000|2021-11-18 09:53:40|88699.1|88674.1|88702.8|88652.8|88709.1|88674.5|88696.7|88652.6|49
1637229230000|2021-11-18 09:53:50|88702.7|88652.7|88701.8|88651.8|88703.8|88653.8|88700.6|88650.6|42
1637229240000|2021-11-18 09:54:00|88701.4|88651.4|88698.9|88648.9|88702.5|88652.5|88698.9|88648.9|21
1637229250000|2021-11-18 09:54:10|88698.7|88648.7|88703.7|88653.7|88703.7|88664.3|88684.8|88647.5|36
1637229260000|2021-11-18 09:54:20|88702.4|88652.4|88695.7|88645.7|88703.2|88666.7|88691.3|88644.7|39
1637229270000|2021-11-18 09:54:30|88694.8|88644.8|88701.6|88651.6|88702.1|88667.1|88681.3|88642.5|52
1637229280000|2021-11-18 09:54:40|88701.2|88651.2|88700.8|88650.8|88701.7|88651.7|88699|88649|41
1637229290000|2021-11-18 09:54:50|88700.5|88650.5|88697.5|88647.5|88700.8|88650.8|88696|88646|34
1637229300000|2021-11-18 09:55:00|88697.4|88647.4|88681.5|88656.5|88697.4|88656.8|88681.4|88643.2|38
1637229310000|2021-11-18 09:55:10|88681.6|88656.6|88697.3|88647.3|88700.3|88659|88681.6|88644.8|50
1637229320000|2021-11-18 09:55:20|88697.4|88647.4|88696|88646|88699.8|88649.8|88694.3|88644.3|37
1637229330000|2021-11-18 09:55:30|88696.2|88646.2|88697.3|88647.3|88698.2|88648.2|88694.7|88644.7|32
1637229340000|2021-11-18 09:55:40|88697.5|88647.5|88695.7|88645.7|88698.4|88648.4|88692.8|88642.8|36
1637229350000|2021-11-18 09:55:50|88695.6|88645.6|88695.3|88645.3|88698.3|88648.3|88694.9|88644.9|51
1637229360000|2021-11-18 09:56:00|88695.5|88645.5|88681.9|88656.9|88702.2|88657.8|88681.9|88643.2|37
1637229370000|2021-11-18 09:56:10|88682.1|88657.1|88703.7|88653.7|88706.3|88667.8|88682.1|88650.8|36
1637229380000|2021-11-18 09:56:20|88704.6|88654.6|88705.2|88655.2|88705.2|88655.2|88702.3|88652.3|37
1637229390000|2021-11-18 09:56:30|88705.3|88655.3|88699.9|88649.9|88705.3|88655.3|88699.9|88649.9|33
1637229400000|2021-11-18 09:56:40|88697.7|88647.7|88695.8|88645.8|88698.5|88648.5|88695.3|88645.3|45
1637229410000|2021-11-18 09:56:50|88695.9|88645.9|88693.6|88643.6|88695.9|88645.9|88690.6|88640.6|31
1637229420000|2021-11-18 09:57:00|88693.2|88643.2|88704.4|88654.4|88706.1|88664.2|88688|88643.2|50
1637229430000|2021-11-18 09:57:10|88705.7|88655.7|88705.4|88655.4|88705.8|88655.8|88701.7|88651.7|37
1637229440000|2021-11-18 09:57:20|88704.9|88654.9|88704.3|88654.3|88706.8|88656.8|88704.2|88654.2|31
1637229450000|2021-11-18 09:57:30|88692.6|88667.6|88694.2|88669.2|88694.5|88669.5|88692.6|88667.6|40
1637229460000|2021-11-18 09:57:40|88693.9|88668.9|88693.9|88668.9|88694.8|88669.8|88693.7|88668.7|25
1637229470000|2021-11-18 09:57:50|88693.6|88668.6|88698.3|88648.3|88700.2|88668.6|88689.3|88648.2|46
1637229480000|2021-11-18 09:58:00|88698.5|88648.5|88705.5|88655.5|88707|88668.6|88692.3|88648.5|52
1637229490000|2021-11-18 09:58:10|88705.4|88655.4|88703.3|88653.3|88707|88657|88703.3|88653.3|36
1637229500000|2021-11-18 09:58:20|88700.5|88650.5|88701.1|88651.1|88702.6|88652.6|88700.1|88650.1|41
1637229510000|2021-11-18 09:58:30|88701.6|88651.6|88701.1|88651.1|88701.8|88651.8|88700.7|88650.7|28
1637229520000|2021-11-18 09:58:40|88700.9|88650.9|88699|88649|88701.6|88651.6|88697.5|88647.5|39
1637229530000|2021-11-18 09:58:50|88700.2|88650.2|88687.7|88662.7|88701.3|88662.7|88686.9|88644.8|46
1637229540000|2021-11-18 09:59:00|88687.6|88662.6|88697.9|88647.9|88698.6|88663|88686.1|88647.7|34
1637229550000|2021-11-18 09:59:10|88698|88648|88692.2|88642.2|88698|88660.4|88681.1|88641.5|44
1637229560000|2021-11-18 09:59:20|88692.3|88642.3|88693.6|88643.6|88696.6|88646.6|88689.7|88639.7|51
1637229570000|2021-11-18 09:59:30|88693.3|88643.3|88687.2|88637.2|88693.3|88643.3|88684.8|88634.8|44
1637229580000|2021-11-18 09:59:40|88687.1|88637.1|88687.5|88637.5|88689.8|88639.8|88686.9|88636.9|44
1637229590000|2021-11-18 09:59:50|88687.4|88637.4|88682.1|88632.1|88689.8|88639.8|88681.4|88631.4|40
1637229600000|2021-11-18 10:00:00|88681.8|88631.8|88680.6|88630.6|88686.6|88636.6|88679|88629|49
1637229610000|2021-11-18 10:00:10|88680.7|88630.7|88680.2|88630.2|88682.7|88632.7|88679.8|88629.8|44
1637229620000|2021-11-18 10:00:20|88680.3|88630.3|88685.9|88635.9|88685.9|88635.9|88676.8|88626.8|49
1637229630000|2021-11-18 10:00:30|88686.3|88636.3|88667.4|88642.4|88688.4|88643.4|88667|88629.7|38
1637229640000|2021-11-18 10:00:40|88667.5|88642.5|88668.5|88643.5|88668.5|88643.5|88667|88642|27
1637229650000|2021-11-18 10:00:50|88668.6|88643.6|88682.5|88632.5|88684|88644.5|88668.5|88630.5|27
1637229660000|2021-11-18 10:01:00|88682.2|88632.2|88669.8|88644.8|88682.3|88645.7|88668.4|88631.2|39
1637229670000|2021-11-18 10:01:10|88670.2|88645.2|88671.4|88646.4|88671.6|88646.6|88670.2|88645.2|19
1637229680000|2021-11-18 10:01:20|88671.6|88646.6|88684.3|88634.3|88684.3|88648.8|88671.5|88633.9|32
1637229690000|2021-11-18 10:01:30|88684.2|88634.2|88669.9|88644.9|88684.2|88646.4|88668.6|88631|46
1637229700000|2021-11-18 10:01:40|88669.6|88644.6|88671.5|88646.5|88671.5|88646.5|88667.7|88642.7|32
1637229710000|2021-11-18 10:01:50|88671.2|88646.2|88670|88645|88683.5|88648.2|88669.1|88632.6|35
1637229720000|2021-11-18 10:02:00|88670.4|88645.4|88690.1|88640.1|88690.4|88652.5|88670.4|88637.4|44
1637229730000|2021-11-18 10:02:10|88689.8|88639.8|88675.3|88650.3|88690.8|88651.3|88671.7|88634|40
1637229740000|2021-11-18 10:02:20|88675.4|88650.4|88687.3|88637.3|88692.6|88650.6|88675.3|88635.6|52
1637229750000|2021-11-18 10:02:30|88687|88637|88685.2|88635.2|88687.9|88651|88674.5|88634.8|44
1637229760000|2021-11-18 10:02:40|88685.5|88635.5|88685.6|88635.6|88685.8|88635.8|88684.1|88634.1|23
1637229770000|2021-11-18 10:02:50|88685.8|88635.8|88683.5|88633.5|88685.8|88635.8|88683|88633|27
1637229780000|2021-11-18 10:03:00|88683.3|88633.3|88679.4|88629.4|88684|88634|88676.6|88626.6|36
1637229790000|2021-11-18 10:03:10|88677.9|88627.9|88681.4|88631.4|88690.2|88652.7|88677.5|88627.9|48
1637229800000|2021-11-18 10:03:20|88682.1|88632.1|88681.2|88631.2|88684.8|88634.8|88679.9|88629.9|33
1637229810000|2021-11-18 10:03:30|88682.1|88632.1|88682.1|88632.1|88682.8|88632.8|88678.7|88628.7|41
1637229820000|2021-11-18 10:03:40|88682.5|88632.5|88684.5|88634.5|88684.5|88634.5|88682.1|88632.1|19
1637229830000|2021-11-18 10:03:50|88685.4|88635.4|88674.6|88624.6|88687.6|88643.3|88666.2|88622.8|60
1637229840000|2021-11-18 10:04:00|88674.1|88624.1|88674.7|88624.7|88677.8|88638.3|88661.9|88624.1|45
1637229850000|2021-11-18 10:04:10|88674.5|88624.5|88676.1|88626.1|88681.9|88631.9|88674|88624|41
1637229860000|2021-11-18 10:04:20|88675.7|88625.7|88678.4|88628.4|88678.4|88637.3|88662.3|88621.3|50
1637229870000|2021-11-18 10:04:30|88679|88629|88681.3|88631.3|88681.3|88631.3|88677.8|88627.8|42
1637229880000|2021-11-18 10:04:40|88681|88631|88682|88632|88685.2|88645.8|88664.1|88626.1|48
1637229890000|2021-11-18 10:04:50|88680.2|88630.2|88672.8|88647.8|88685.8|88647.8|88672.8|88628|41
1637229900000|2021-11-18 10:05:00|88670.4|88645.4|88686.8|88636.8|88689.2|88646.2|88670.3|88634.4|42
1637229910000|2021-11-18 10:05:10|88686.6|88636.6|88680.9|88630.9|88687.4|88637.4|88677.4|88627.4|44
1637229920000|2021-11-18 10:05:20|88681.2|88631.2|88680.3|88630.3|88681.6|88631.6|88680.2|88630.2|27
1637229930000|2021-11-18 10:05:30|88680.5|88630.5|88671.3|88621.3|88680.9|88638.5|88663.5|88620.1|43
1637229940000|2021-11-18 10:05:40|88671|88621|88668.4|88618.4|88672.7|88638.4|88658.6|88618.4|38
1637229950000|2021-11-18 10:05:50|88668.5|88618.5|88655.4|88630.4|88668.5|88633.3|88653.6|88614.3|44
1637229960000|2021-11-18 10:06:00|88653|88628|88672.5|88622.5|88675.3|88629.6|88650.3|88613.8|52
1637229970000|2021-11-18 10:06:10|88672.2|88622.2|88677.4|88627.4|88677.4|88640|88658.1|88621.9|36
1637229980000|2021-11-18 10:06:20|88677.2|88627.2|88681.2|88631.2|88681.9|88642.9|88664.6|88626.2|38
1637229990000|2021-11-18 10:06:30|88680.3|88630.3|88665.6|88640.6|88680.7|88642.4|88663.7|88628.5|28
1637230000000|2021-11-18 10:06:40|88665.9|88640.9|88667.2|88642.2|88678.4|88642.5|88664.6|88626.8|31
1637230010000|2021-11-18 10:06:50|88667.1|88642.1|88686.2|88636.2|88686.3|88642.1|88667.1|88633.4|30
1637230020000|2021-11-18 10:07:00|88686.7|88636.7|88681.7|88656.7|88696.1|88657.9|88681.7|88636.5|40
1637230030000|2021-11-18 10:07:10|88680.8|88655.8|88695.9|88645.9|88696.3|88657.5|88680.8|88643.9|30
1637230040000|2021-11-18 10:07:20|88695.4|88645.4|88696.3|88646.3|88696.6|88646.6|88695.3|88645.3|27
1637230050000|2021-11-18 10:07:30|88695.9|88645.9|88696.2|88646.2|88696.6|88646.6|88695.9|88645.9|18
1637230060000|2021-11-18 10:07:40|88696.1|88646.1|88700.8|88650.8|88700.8|88661.6|88686.4|88645.4|28
1637230070000|2021-11-18 10:07:50|88702|88652|88687.7|88662.7|88702|88663.6|88687.4|88650.7|26
1637230080000|2021-11-18 10:08:00|88687.4|88662.4|88685.9|88660.9|88696.5|88662.4|88682|88644.6|50
1637230090000|2021-11-18 10:08:10|88686|88661|88713.6|88663.6|88713.8|88664.6|88685.2|88652.5|41
1637230100000|2021-11-18 10:08:20|88714.1|88664.1|88714.8|88664.8|88715.7|88665.7|88712.9|88662.9|39
1637230110000|2021-11-18 10:08:30|88714.5|88664.5|88714|88664|88715.1|88665.1|88713.9|88663.9|22
1637230120000|2021-11-18 10:08:40|88712.9|88662.9|88703.2|88678.2|88714.5|88678.2|88701.1|88662.6|33
1637230130000|2021-11-18 10:08:50|88703.1|88678.1|88699.9|88674.9|88716.5|88678.4|88699.4|88661.6|27
1637230140000|2021-11-18 10:09:00|88699.5|88674.5|88702.7|88677.7|88702.7|88677.7|88699.5|88674.5|25
1637230150000|2021-11-18 10:09:10|88702.3|88677.3|88705.2|88680.2|88718.9|88680.3|88698.9|88667|33
1637230160000|2021-11-18 10:09:20|88706.4|88681.4|88705.5|88680.5|88706.6|88681.6|88704.1|88679.1|25
1637230170000|2021-11-18 10:09:30|88705.9|88680.9|88706|88681|88706.4|88681.4|88705.5|88680.5|21
1637230180000|2021-11-18 10:09:40|88705.8|88680.8|88715.1|88665.1|88720.3|88681.2|88705.2|88664.1|38
1637230190000|2021-11-18 10:09:50|88713.9|88663.9|88713.6|88663.6|88714.6|88664.6|88713.4|88663.4|37
1637230200000|2021-11-18 10:10:00|88713.8|88663.8|88713.6|88663.6|88715.1|88665.1|88713.5|88663.5|21
1637230210000|2021-11-18 10:10:10|88713.7|88663.7|88707.5|88657.5|88714|88664|88707.4|88657.4|38
1637230220000|2021-11-18 10:10:20|88707.7|88657.7|88690.5|88665.5|88707.7|88665.7|88690.5|88651.2|19
1637230230000|2021-11-18 10:10:30|88689.9|88664.9|88689.5|88664.5|88708.1|88666.5|88689.5|88651.6|42
1637230240000|2021-11-18 10:10:40|88688.1|88663.1|88697.6|88647.6|88699|88664.7|88687.9|88647.5|27
1637230250000|2021-11-18 10:10:50|88696.8|88646.8|88688.9|88663.9|88701.8|88664.3|88681.6|88643.5|37
1637230260000|2021-11-18 10:11:00|88689.4|88664.4|88699.7|88649.7|88699.7|88664.5|88686.6|88648.9|22
1637230270000|2021-11-18 10:11:10|88699.8|88649.8|88679.6|88654.6|88700.6|88657.8|88679.6|88639.9|41
1637230280000|2021-11-18 10:11:20|88679.8|88654.8|88696.3|88646.3|88696.3|88658.2|88679.4|88646.3|30
1637230290000|2021-11-18 10:11:30|88684.2|88659.2|88692.5|88667.5|88705.4|88667.5|88683.6|88649|49
1637230300000|2021-11-18 10:11:40|88692.4|88667.4|88688.2|88663.2|88705.3|88667.4|88687.6|88651.3|38
1637230310000|2021-11-18 10:11:50|88701|88651|88700.6|88650.6|88701.7|88651.7|88699.8|88649.8|21
1637230320000|2021-11-18 10:12:00|88686.5|88661.5|88679.5|88654.5|88687.5|88662.5|88679|88654|38
1637230330000|2021-11-18 10:12:10|88680.5|88655.5|88689.6|88639.6|88701.7|88656.5|88677.4|88639|47
1637230340000|2021-11-18 10:12:20|88690.4|88640.4|88690.4|88640.4|88691.1|88641.1|88686.6|88636.6|29
1637230350000|2021-11-18 10:12:30|88690.6|88640.6|88686.1|88636.1|88691.5|88641.5|88684.7|88634.7|48
1637230360000|2021-11-18 10:12:40|88684.3|88634.3|88685.7|88635.7|88686.3|88636.3|88682|88632|37
1637230370000|2021-11-18 10:12:50|88688.1|88638.1|88693.8|88643.8|88695.8|88645.8|88688.1|88638.1|50
1637230380000|2021-11-18 10:13:00|88682.5|88657.5|88689.9|88639.9|88691.1|88657.6|88680|88638.7|38
1637230390000|2021-11-18 10:13:10|88689.7|88639.7|88687.1|88637.1|88691.2|88641.2|88686.3|88636.3|40
1637230400000|2021-11-18 10:13:20|88686.6|88636.6|88686.6|88636.6|88688.3|88638.3|88685.7|88635.7|37
1637230410000|2021-11-18 10:13:30|88686.2|88636.2|88686.8|88636.8|88687.2|88637.2|88686.2|88636.2|11
1637230420000|2021-11-18 10:13:40|88686.9|88636.9|88687.7|88637.7|88688|88646.7|88670.9|88632.4|32
1637230430000|2021-11-18 10:13:50|88686.2|88636.2|88686.4|88636.4|88687.3|88637.3|88684.1|88634.1|49
1637230440000|2021-11-18 10:14:00|88686.3|88636.3|88690.3|88640.3|88691.1|88651.9|88674.1|88635.9|42
1637230450000|2021-11-18 10:14:10|88690.9|88640.9|88688.8|88638.8|88690.9|88640.9|88687.6|88637.6|29
1637230460000|2021-11-18 10:14:20|88688.6|88638.6|88684.6|88634.6|88688.6|88649.6|88673.3|88634.2|27
1637230470000|2021-11-18 10:14:30|88684|88634|88690.3|88640.3|88690.3|88640.3|88683.4|88633.4|29
1637230480000|2021-11-18 10:14:40|88687|88637|88691.5|88641.5|88692|88654.2|88674.2|88637|38
1637230490000|2021-11-18 10:14:50|88691.6|88641.6|88690|88640|88691.6|88641.6|88689|88639|23
1637230500000|2021-11-18 10:15:00|88679.1|88654.1|88695|88645|88695.5|88656.2|88678|88642.8|40
1637230510000|2021-11-18 10:15:10|88695.3|88645.3|88676.5|88651.5|88695.3|88659.9|88675.8|88638.1|37
1637230520000|2021-11-18 10:15:20|88675.8|88650.8|88677.4|88652.4|88677.8|88652.8|88675|88650|32
1637230530000|2021-11-18 10:15:30|88677.2|88652.2|88671.6|88646.6|88684.8|88652.6|88670.4|88631.6|31
1637230540000|2021-11-18 10:15:40|88672.4|88647.4|88686.1|88636.1|88686.1|88649.7|88671.9|88633.4|29
1637230550000|2021-11-18 10:15:50|88685.5|88635.5|88674.7|88649.7|88687.9|88651.3|88670.8|88633.9|50
1637230560000|2021-11-18 10:16:00|88676.1|88651.1|88691.8|88641.8|88693|88655|88674.7|88639.2|50
1637230570000|2021-11-18 10:16:10|88677.9|88652.9|88682.6|88657.6|88689|88657.6|88674.4|88639|35
1637230580000|2021-11-18 10:16:20|88679.8|88654.8|88677|88652|88694.4|88658.8|88676.6|88644.3|41
1637230590000|2021-11-18 10:16:30|88689|88639|88690|88640|88691.7|88652.3|88675.4|88638.3|42
1637230600000|2021-11-18 10:16:40|88690.4|88640.4|88692|88642|88697.6|88653.4|88676.8|88639.3|44
1637230610000|2021-11-18 10:16:50|88692.4|88642.4|88694|88644|88695|88645|88692.3|88642.3|42
1637230620000|2021-11-18 10:17:00|88694.4|88644.4|88689.7|88639.7|88696.2|88646.2|88689.5|88639.5|24
1637230630000|2021-11-18 10:17:10|88676.8|88651.8|88673.7|88648.7|88688.4|88651.8|88672.3|88633.7|42
1637230640000|2021-11-18 10:17:20|88674|88649|88672.2|88647.2|88686.3|88650.5|88672.1|88635.6|34
1637230650000|2021-11-18 10:17:30|88672.6|88647.6|88672.6|88647.6|88684.6|88648.3|88661.1|88628.1|50
1637230660000|2021-11-18 10:17:40|88671.8|88646.8|88672.9|88647.9|88674.1|88649.1|88671.8|88646.8|23
1637230670000|2021-11-18 10:17:50|88673.6|88648.6|88685|88635|88685.3|88648.6|88670.2|88634.3|27
1637230680000|2021-11-18 10:18:00|88685.9|88635.9|88685.9|88635.9|88686|88636|88683.6|88633.6|33
1637230690000|2021-11-18 10:18:10|88685.8|88635.8|88690.1|88640.1|88690.7|88640.7|88683.8|88633.8|35
1637230700000|2021-11-18 10:18:20|88689.3|88639.3|88688.8|88638.8|88691.3|88641.3|88687.7|88637.7|35
1637230710000|2021-11-18 10:18:30|88688.9|88638.9|88691|88641|88692.3|88652|88676.5|88638.6|42
1637230720000|2021-11-18 10:18:40|88691.2|88641.2|88689.2|88664.2|88706.6|88670.2|88687.2|88637.2|64
1637230730000|2021-11-18 10:18:50|88689.3|88664.3|88691.1|88666.1|88693.7|88668.7|88686.7|88661.7|41
1637230740000|2021-11-18 10:19:00|88690.9|88665.9|88699.6|88649.6|88702.1|88667.4|88685.7|88647.7|41
1637230750000|2021-11-18 10:19:10|88699.8|88649.8|88698.7|88648.7|88700.7|88663.6|88688.6|88645.5|45
1637230760000|2021-11-18 10:19:20|88699.5|88649.5|88679.5|88654.5|88699.5|88658|88678.9|88644.9|48
1637230770000|2021-11-18 10:19:30|88679.9|88654.9|88679.8|88654.8|88681.2|88656.2|88679.2|88654.2|36
1637230780000|2021-11-18 10:19:40|88679.4|88654.4|88678.8|88653.8|88680.8|88655.8|88678|88653|37
1637230790000|2021-11-18 10:19:50|88679|88654|88690.8|88640.8|88692.3|88654|88670.2|88633.9|59
1637230800000|2021-11-18 10:20:00|88691.3|88641.3|88689.9|88639.9|88692|88642|88688.9|88638.9|41
1637230810000|2021-11-18 10:20:10|88690|88640|88664.9|88639.9|88690|88644.2|88662.3|88625.5|58
1637230820000|2021-11-18 10:20:20|88665.4|88640.4|88677.3|88627.3|88678.4|88641.9|88665.2|88622.5|53
1637230830000|2021-11-18 10:20:30|88678.2|88628.2|88669|88644|88679.8|88645.1|88665.9|88627.9|52
1637230840000|2021-11-18 10:20:40|88669.8|88644.8|88688.7|88638.7|88689.3|88651.7|88669.7|88636.8|43
1637230850000|2021-11-18 10:20:50|88688.1|88638.1|88678.5|88653.5|88688.2|88653.5|88672.6|88636.7|48
1637230860000|2021-11-18 10:21:00|88677.4|88652.4|88708.5|88658.5|88710.9|88668.7|88677.2|88637.5|57
1637230870000|2021-11-18 10:21:10|88707.6|88657.6|88708.6|88658.6|88710.1|88660.1|88707.1|88657.1|33
1637230880000|2021-11-18 10:21:20|88709|88659|88705.9|88655.9|88709.4|88659.4|88705.7|88655.7|23
1637230890000|2021-11-18 10:21:30|88706|88656|88695.7|88670.7|88706.1|88673|88694.2|88656|37
1637230900000|2021-11-18 10:21:40|88695.8|88670.8|88696.2|88671.2|88696.7|88671.7|88695.1|88670.1|24
1637230910000|2021-11-18 10:21:50|88696.3|88671.3|88693.6|88668.6|88707.1|88671.3|88692.8|88652.6|38
1637230920000|2021-11-18 10:22:00|88704.7|88654.7|88720.7|88670.7|88721.9|88683.1|88704.4|88654.4|48
1637230930000|2021-11-18 10:22:10|88721.2|88671.2|88722.6|88672.6|88728.3|88690.9|88708.5|88670.5|42
1637230940000|2021-11-18 10:22:20|88721.5|88671.5|88722.8|88672.8|88723.3|88687.7|88709.7|88671.5|36
1637230950000|2021-11-18 10:22:30|88722.7|88672.7|88722.3|88672.3|88725.2|88687.5|88709.7|88672.1|34
1637230960000|2021-11-18 10:22:40|88723|88673|88723|88673|88725.6|88675.6|88721.6|88671.6|29
1637230970000|2021-11-18 10:22:50|88722.5|88672.5|88726.7|88676.7|88727.1|88677.1|88722.3|88672.3|33
1637230980000|2021-11-18 10:23:00|88725|88675|88722.6|88672.6|88725.8|88675.8|88722.4|88672.4|20
1637230990000|2021-11-18 10:23:10|88722.5|88672.5|88713.3|88688.3|88724.5|88688.3|88712.6|88672.5|32
1637231000000|2021-11-18 10:23:20|88713.9|88688.9|88731.5|88681.5|88731.8|88694.4|88712.7|88674.7|29
1637231010000|2021-11-18 10:23:30|88731.4|88681.4|88733.6|88683.6|88734.3|88684.3|88730.8|88680.8|22
1637231020000|2021-11-18 10:23:40|88732.8|88682.8|88727|88677|88734.5|88691.2|88716.2|88675.6|39
1637231030000|2021-11-18 10:23:50|88726.9|88676.9|88726.9|88676.9|88728|88678|88726.6|88676.6|24
1637231040000|2021-11-18 10:24:00|88726.8|88676.8|88727.3|88677.3|88728.7|88678.7|88726.4|88676.4|26
1637231050000|2021-11-18 10:24:10|88727.5|88677.5|88728.9|88678.9|88730.1|88680.1|88727|88677|33
1637231060000|2021-11-18 10:24:20|88728.4|88678.4|88736.1|88686.1|88736.1|88692.6|88715.5|88677.7|40
1637231070000|2021-11-18 10:24:30|88735.4|88685.4|88722.6|88672.6|88735.5|88692|88717|88671.3|44
1637231080000|2021-11-18 10:24:40|88722.4|88672.4|88723.2|88673.2|88724.8|88687.3|88709.5|88671.4|45
1637231090000|2021-11-18 10:24:50|88723.6|88673.6|88724.1|88674.1|88724.4|88674.4|88722.9|88672.9|23
1637231100000|2021-11-18 10:25:00|88723.2|88673.2|88709.4|88659.4|88723.2|88682.2|88701.4|88658.2|65
1637231110000|2021-11-18 10:25:10|88709.7|88659.7|88700.7|88675.7|88714.4|88676.4|88699.8|88659.4|41
1637231120000|2021-11-18 10:25:20|88700.5|88675.5|88705.3|88655.3|88717.2|88678.8|88700.4|88653.6|59
1637231130000|2021-11-18 10:25:30|88705.5|88655.5|88699.1|88649.1|88705.5|88655.5|88698.2|88648.2|50
1637231140000|2021-11-18 10:25:40|88699|88649|88695.1|88645.1|88699.7|88657.1|88678.4|88633.9|51
1637231150000|2021-11-18 10:25:50|88694.8|88644.8|88693.7|88643.7|88696.5|88658.7|88683.1|88643|42
1637231160000|2021-11-18 10:26:00|88694.8|88644.8|88691.4|88641.4|88697.3|88647.3|88691.2|88641.2|41
1637231170000|2021-11-18 10:26:10|88691|88641|88688.4|88638.4|88691.8|88641.8|88685.9|88635.9|49
1637231180000|2021-11-18 10:26:20|88688.5|88638.5|88695.9|88645.9|88696.1|88654.8|88676.6|88638.5|54
1637231190000|2021-11-18 10:26:30|88695.6|88645.6|88696.4|88646.4|88696.5|88646.5|88694.4|88644.4|37
1637231200000|2021-11-18 10:26:40|88698.5|88648.5|88690.1|88640.1|88699.5|88649.5|88672.9|88634.7|59
1637231210000|2021-11-18 10:26:50|88690.3|88640.3|88690.5|88640.5|88690.8|88651|88676|88634.4|54
1637231220000|2021-11-18 10:27:00|88690.1|88640.1|88687.3|88637.3|88690.1|88640.1|88686.4|88636.4|32
1637231230000|2021-11-18 10:27:10|88685.3|88635.3|88679.8|88654.8|88693.3|88655.2|88678.8|88629.8|44
1637231240000|2021-11-18 10:27:20|88679.2|88654.2|88680.6|88655.6|88681.3|88656.3|88676.9|88651.9|36
1637231250000|2021-11-18 10:27:30|88680.4|88655.4|88687.9|88637.9|88689.6|88655.4|88678.3|88637.4|34
1637231260000|2021-11-18 10:27:40|88688.9|88638.9|88688.9|88638.9|88692.9|88654.3|88676.6|88633|57
1637231270000|2021-11-18 10:27:50|88676.1|88651.1|88695.3|88645.3|88695.6|88657.7|88676.1|88643|39
1637231280000|2021-11-18 10:28:00|88694.4|88644.4|88692.1|88642.1|88694.9|88644.9|88685.8|88635.8|38
1637231290000|2021-11-18 10:28:10|88692|88642|88689.7|88639.7|88695.2|88645.2|88686.9|88636.9|39
1637231300000|2021-11-18 10:28:20|88688.7|88638.7|88690.9|88640.9|88694.6|88644.6|88688.6|88638.6|46
1637231310000|2021-11-18 10:28:30|88691.4|88641.4|88701.1|88651.1|88701.6|88662.9|88687.9|88640|52
1637231320000|2021-11-18 10:28:40|88701.6|88651.6|88698.3|88648.3|88702.2|88660|88682.4|88643.5|50
1637231330000|2021-11-18 10:28:50|88698.2|88648.2|88686.8|88661.8|88701|88662.5|88686.7|88645.9|44
1637231340000|2021-11-18 10:29:00|88686.6|88661.6|88704.2|88654.2|88705.9|88668.8|88686.4|88651.9|49
1637231350000|2021-11-18 10:29:10|88704.1|88654.1|88720.2|88670.2|88720.9|88677.4|88699.6|88653|61
1637231360000|2021-11-18 10:29:20|88720|88670|88731.8|88681.8|88743.5|88693.5|88719.7|88669.7|52
1637231370000|2021-11-18 10:29:30|88732.2|88682.2|88728.8|88678.8|88732.3|88690.4|88713.9|88678.8|31
1637231380000|2021-11-18 10:29:40|88729.3|88679.3|88736.5|88686.5|88738.1|88688.1|88728.9|88678.9|43
1637231390000|2021-11-18 10:29:50|88736.9|88686.9|88740.6|88690.6|88744.5|88694.5|88736.9|88686.9|40
1637231400000|2021-11-18 10:30:00|88739.3|88689.3|88743.6|88693.6|88744.5|88694.5|88739.3|88689.3|38
1637231410000|2021-11-18 10:30:10|88743.2|88693.2|88738.5|88688.5|88745.3|88708.7|88730.8|88687.3|37
1637231420000|2021-11-18 10:30:20|88740.5|88690.5|88717.3|88667.3|88740.5|88690.5|88715.5|88665.5|61
1637231430000|2021-11-18 10:30:30|88716.1|88666.1|88717.2|88667.2|88720.5|88681.8|88705.1|88665.3|43
1637231440000|2021-11-18 10:30:40|88719|88669|88722.9|88672.9|88723.8|88673.8|88716.9|88666.9|44
1637231450000|2021-11-18 10:30:50|88723.9|88673.9|88709.5|88659.5|88724.1|88674.1|88709.5|88659.5|49
1637231460000|2021-11-18 10:31:00|88709.9|88659.9|88709.7|88659.7|88712.8|88662.8|88709.3|88659.3|45
1637231470000|2021-11-18 10:31:10|88710.5|88660.5|88696.6|88646.6|88710.9|88660.9|88696.6|88646.6|45
1637231480000|2021-11-18 10:31:20|88695.2|88645.2|88698.7|88648.7|88699.5|88661.6|88685.1|88643.2|36
1637231490000|2021-11-18 10:31:30|88698.5|88648.5|88700.4|88650.4|88703.6|88653.6|88698.3|88648.3|37
1637231500000|2021-11-18 10:31:40|88700.8|88650.8|88680.7|88655.7|88700.8|88656|88680.2|88641.2|53
1637231510000|2021-11-18 10:31:50|88680.6|88655.6|88689.9|88639.9|88690.1|88656.3|88680|88639|35
1637231520000|2021-11-18 10:32:00|88689.7|88639.7|88688.9|88638.9|88690.4|88640.4|88688.8|88638.8|27
1637231530000|2021-11-18 10:32:10|88688.7|88638.7|88692.3|88642.3|88692.4|88642.4|88688.5|88638.5|44
1637231540000|2021-11-18 10:32:20|88692.5|88642.5|88688.9|88638.9|88692.5|88642.5|88686.9|88636.9|44
1637231550000|2021-11-18 10:32:30|88689.3|88639.3|88696.2|88646.2|88698.7|88648.7|88688.6|88638.6|41
1637231560000|2021-11-18 10:32:40|88696.3|88646.3|88693.1|88643.1|88697.8|88647.8|88693.1|88643.1|37
1637231570000|2021-11-18 10:32:50|88692.4|88642.4|88693.8|88668.8|88707.3|88668.8|88691.8|88641.8|54
1637231580000|2021-11-18 10:33:00|88695.1|88670.1|88721.3|88671.3|88721.3|88676.9|88693.8|88656.7|47
1637231590000|2021-11-18 10:33:10|88721|88671|88721.3|88671.3|88721.7|88671.7|88719.2|88669.2|37
1637231600000|2021-11-18 10:33:20|88721.1|88671.1|88718.9|88668.9|88721.6|88671.6|88717.3|88667.3|32
1637231610000|2021-11-18 10:33:30|88719.1|88669.1|88718.8|88668.8|88719.1|88669.1|88717.8|88667.8|24
1637231620000|2021-11-18 10:33:40|88719|88669|88718.9|88668.9|88719.1|88669.1|88718.1|88668.1|21
1637231630000|2021-11-18 10:33:50|88719|88669|88717|88667|88720.2|88670.2|88716.3|88666.3|35
1637231640000|2021-11-18 10:34:00|88718.2|88668.2|88708.4|88658.4|88718.2|88668.6|88692.4|88655|47
1637231650000|2021-11-18 10:34:10|88708.5|88658.5|88723.5|88673.5|88724.2|88684.7|88706.4|88657.3|35
1637231660000|2021-11-18 10:34:20|88724.1|88674.1|88725.4|88675.4|88725.6|88675.6|88722|88672|37
1637231670000|2021-11-18 10:34:30|88725.1|88675.1|88712.9|88687.9|88725.1|88688.5|88712.8|88670.6|35
1637231680000|2021-11-18 10:34:40|88712.8|88687.8|88718.8|88668.8|88720.6|88688|88712.6|88668.5|39
1637231690000|2021-11-18 10:34:50|88718.4|88668.4|88721|88671|88721.9|88671.9|88718.4|88668.4|38
1637231700000|2021-11-18 10:35:00|88720.9|88670.9|88722.4|88672.4|88723.3|88673.3|88720.2|88670.2|34
1637231710000|2021-11-18 10:35:10|88722.1|88672.1|88715|88665|88722.3|88672.3|88713.8|88663.8|43
1637231720000|2021-11-18 10:35:20|88715.2|88665.2|88711.3|88661.3|88716.9|88666.9|88709.6|88659.6|48
1637231730000|2021-11-18 10:35:30|88712.5|88662.5|88711.8|88661.8|88713.9|88663.9|88711.7|88661.7|33
1637231740000|2021-11-18 10:35:40|88712|88662|88713.8|88663.8|88713.8|88663.8|88711.4|88661.4|23
1637231750000|2021-11-18 10:35:50|88713.6|88663.6|88711.9|88661.9|88714|88664|88711.4|88661.4|35
1637231760000|2021-11-18 10:36:00|88711.7|88661.7|88702.6|88652.6|88711.7|88666.7|88691.2|88648.3|46
1637231770000|2021-11-18 10:36:10|88702.9|88652.9|88707.6|88657.6|88707.9|88657.9|88701.1|88651.1|47
1637231780000|2021-11-18 10:36:20|88707.4|88657.4|88708.6|88658.6|88710|88675.3|88693.2|88655.5|44
1637231790000|2021-11-18 10:36:30|88708.3|88658.3|88703.3|88678.3|88715.5|88678.3|88695.3|88657.7|40
1637231800000|2021-11-18 10:36:40|88703.2|88678.2|88712.3|88662.3|88715.4|88678.2|88700.1|88662|41
1637231810000|2021-11-18 10:36:50|88711.9|88661.9|88714.1|88664.1|88714.8|88675.6|88700.6|88660.8|43
1637231820000|2021-11-18 10:37:00|88714.6|88664.6|88712.2|88662.2|88714.7|88664.7|88711.6|88661.6|35
1637231830000|2021-11-18 10:37:10|88712.7|88662.7|88707.1|88657.1|88712.7|88662.7|88706.7|88656.7|41
1637231840000|2021-11-18 10:37:20|88707|88657|88704.2|88654.2|88708.6|88658.6|88700.9|88650.9|33
1637231850000|2021-11-18 10:37:30|88703.8|88653.8|88701.2|88651.2|88704.8|88654.8|88697.3|88647.3|45
1637231860000|2021-11-18 10:37:40|88701.5|88651.5|88701.4|88651.4|88703.1|88653.1|88698.4|88648.4|42
1637231870000|2021-11-18 10:37:50|88701.5|88651.5|88703.1|88653.1|88706.4|88656.4|88700.9|88650.9|51
1637231880000|2021-11-18 10:38:00|88703.3|88653.3|88704.2|88654.2|88704.2|88654.2|88701|88651|34
1637231890000|2021-11-18 10:38:10|88704.5|88654.5|88705.3|88655.3|88705.3|88655.3|88703.4|88653.4|19
1637231900000|2021-11-18 10:38:20|88705.5|88655.5|88706|88656|88706.9|88656.9|88705.4|88655.4|22
1637231910000|2021-11-18 10:38:30|88706.1|88656.1|88701.2|88651.2|88706.8|88656.8|88698.7|88648.7|41
1637231920000|2021-11-18 10:38:40|88701.4|88651.4|88698.9|88648.9|88704|88654|88697|88647|45
1637231930000|2021-11-18 10:38:50|88698.8|88648.8|88697.7|88647.7|88699.4|88649.4|88696.6|88646.6|42
1637231940000|2021-11-18 10:39:00|88697.5|88647.5|88698.4|88648.4|88700.4|88650.4|88696.1|88646.1|52
1637231950000|2021-11-18 10:39:10|88698.3|88648.3|88697.9|88647.9|88700.4|88650.4|88696.4|88646.4|40
1637231960000|2021-11-18 10:39:20|88697.8|88647.8|88697.5|88647.5|88698.4|88648.4|88697.2|88647.2|37
1637231970000|2021-11-18 10:39:30|88697.8|88647.8|88701.9|88651.9|88702|88652|88697.3|88647.3|30
1637231980000|2021-11-18 10:39:40|88701.5|88651.5|88701|88651|88702.1|88652.1|88700.2|88650.2|24
1637231990000|2021-11-18 10:39:50|88700.8|88650.8|88696.8|88646.8|88701.5|88651.5|88696.7|88646.7|26
1637232000000|2021-11-18 10:40:00|88698.6|88648.6|88692.7|88667.7|88706.8|88668.2|88690.1|88648.6|57
1637232010000|2021-11-18 10:40:10|88692.6|88667.6|88702.9|88652.9|88705.2|88668.5|88690.3|88651.8|49
1637232020000|2021-11-18 10:40:20|88703.2|88653.2|88703.3|88653.3|88704|88666.2|88689.4|88652|32
1637232030000|2021-11-18 10:40:30|88701.8|88651.8|88693.2|88668.2|88701.8|88669.5|88691.8|88651.8|32
1637232040000|2021-11-18 10:40:40|88693.1|88668.1|88692.5|88667.5|88693.2|88668.2|88692.1|88667.1|22
1637232050000|2021-11-18 10:40:50|88692.7|88667.7|88701.7|88676.7|88715.1|88677.2|88692.7|88658.5|43
1637232060000|2021-11-18 10:41:00|88702.4|88677.4|88709.8|88659.8|88714.1|88678.2|88702.2|88659.8|31
1637232070000|2021-11-18 10:41:10|88709.7|88659.7|88726.4|88676.4|88728.4|88691.3|88696.1|88658.3|38
1637232080000|2021-11-18 10:41:20|88726|88676|88725.9|88675.9|88726.1|88676.1|88724.9|88674.9|12
1637232090000|2021-11-18 10:41:30|88725.8|88675.8|88727|88677|88727|88677|88725.8|88675.8|15
1637232100000|2021-11-18 10:41:40|88726.8|88676.8|88732.9|88682.9|88732.9|88682.9|88724.5|88674.5|22
1637232110000|2021-11-18 10:41:50|88731.9|88681.9|88721.9|88671.9|88731.9|88681.9|88721.9|88671.9|37
1637232120000|2021-11-18 10:42:00|88720.8|88670.8|88710.8|88660.8|88720.8|88670.8|88707.6|88657.6|51
1637232130000|2021-11-18 10:42:10|88710.3|88660.3|88704.5|88654.5|88710.7|88669.2|88693.6|88654.2|38
1637232140000|2021-11-18 10:42:20|88704.6|88654.6|88706.9|88656.9|88709.8|88659.8|88704.5|88654.5|39
1637232150000|2021-11-18 10:42:30|88706.8|88656.8|88705.8|88655.8|88707.2|88657.2|88705.6|88655.6|24
1637232160000|2021-11-18 10:42:40|88706|88656|88701.6|88651.6|88707.2|88657.2|88701.4|88651.4|38
1637232170000|2021-11-18 10:42:50|88700.5|88650.5|88701.7|88651.7|88702.6|88664.7|88688.7|88650.5|28
1637232180000|2021-11-18 10:43:00|88702|88652|88701.9|88651.9|88702|88652|88699.4|88649.4|19
1637232190000|2021-11-18 10:43:10|88702.1|88652.1|88699|88649|88702.2|88652.2|88699|88649|25
1637232200000|2021-11-18 10:43:20|88699.3|88649.3|88703.8|88653.8|88704.1|88654.1|88698.9|88648.9|50
1637232210000|2021-11-18 10:43:30|88703.2|88653.2|88702.3|88652.3|88706|88656|88702.3|88652.3|43
1637232220000|2021-11-18 10:43:40|88702.1|88652.1|88704.7|88654.7|88705.1|88655.1|88701.5|88651.5|31
1637232230000|2021-11-18 10:43:50|88706.8|88656.8|88705.6|88655.6|88706.8|88656.8|88704.5|88654.5|26
1637232240000|2021-11-18 10:44:00|88705.8|88655.8|88710|88660|88710.5|88660.5|88705.6|88655.6|35
1637232250000|2021-11-18 10:44:10|88709.6|88659.6|88708.4|88658.4|88709.6|88659.6|88707.3|88657.3|20
1637232260000|2021-11-18 10:44:20|88708.3|88658.3|88708.4|88658.4|88708.8|88658.8|88708.2|88658.2|20
1637232270000|2021-11-18 10:44:30|88708|88658|88708.5|88658.5|88709|88659|88707.4|88657.4|6
1637232280000|2021-11-18 10:44:40|88709|88659|88709.9|88659.9|88709.9|88659.9|88708.2|88658.2|24
1637232290000|2021-11-18 10:44:50|88709.4|88659.4|88706.6|88656.6|88710.1|88660.1|88706.2|88656.2|29
1637232300000|2021-11-18 10:45:00|88706.5|88656.5|88707.4|88657.4|88708.1|88658.1|88706.2|88656.2|30
1637232310000|2021-11-18 10:45:10|88707.5|88657.5|88707.7|88657.7|88708.7|88658.7|88707.3|88657.3|22
1637232320000|2021-11-18 10:45:20|88708|88658|88719.8|88669.8|88722.3|88672.3|88708|88658|44
1637232330000|2021-11-18 10:45:30|88720.1|88670.1|88720.8|88670.8|88721.5|88671.5|88719.6|88669.6|15
1637232340000|2021-11-18 10:45:40|88720.9|88670.9|88727|88677|88727|88677|88715.3|88665.3|32
1637232350000|2021-11-18 10:45:50|88729|88679|88731.4|88681.4|88733.1|88694.3|88715.8|88677.9|46
1637232360000|2021-11-18 10:46:00|88729.9|88679.9|88732.9|88682.9|88733.3|88683.3|88729.7|88679.7|35
1637232370000|2021-11-18 10:46:10|88733.1|88683.1|88731.9|88681.9|88733.2|88683.2|88731.5|88681.5|18
1637232380000|2021-11-18 10:46:20|88731.7|88681.7|88728.5|88678.5|88731.7|88681.7|88726|88676|24
1637232390000|2021-11-18 10:46:30|88727.2|88677.2|88728|88678|88729.6|88679.6|88727.2|88677.2|26
1637232400000|2021-11-18 10:46:40|88727.8|88677.8|88724.2|88674.2|88728.6|88678.6|88724.2|88674.2|34
1637232410000|2021-11-18 10:46:50|88724.3|88674.3|88726|88676|88727.2|88677.2|88716.6|88666.6|52
1637232420000|2021-11-18 10:47:00|88723.9|88673.9|88728|88678|88729.1|88679.1|88723.9|88673.9|41
1637232430000|2021-11-18 10:47:10|88728.5|88678.5|88725.8|88675.8|88729.1|88679.1|88723.2|88673.2|39
1637232440000|2021-11-18 10:47:20|88725.4|88675.4|88720.7|88670.7|88728.1|88691.6|88712.8|88670.7|43
1637232450000|2021-11-18 10:47:30|88721|88671|88719.3|88669.3|88721.6|88683|88706.9|88668.8|46
1637232460000|2021-11-18 10:47:40|88719.2|88669.2|88713.1|88663.1|88720.6|88677.1|88698.9|88662.4|38
1637232470000|2021-11-18 10:47:50|88712.8|88662.8|88713.2|88663.2|88713.4|88663.4|88712.1|88662.1|29
1637232480000|2021-11-18 10:48:00|88714.5|88664.5|88729.5|88679.5|88731|88690.1|88714.5|88664.5|45
1637232490000|2021-11-18 10:48:10|88728.7|88678.7|88724.8|88674.8|88728.7|88678.7|88724|88674|44
1637232500000|2021-11-18 10:48:20|88724.7|88674.7|88723.7|88673.7|88725.7|88675.7|88723.7|88673.7|23
1637232510000|2021-11-18 10:48:30|88723.8|88673.8|88724.9|88674.9|88727|88677|88723.7|88673.7|20
1637232520000|2021-11-18 10:48:40|88724.1|88674.1|88724.2|88674.2|88725.7|88675.7|88722.9|88672.9|37
1637232530000|2021-11-18 10:48:50|88724.1|88674.1|88725.4|88675.4|88726|88676|88724|88674|25
1637232540000|2021-11-18 10:49:00|88724.9|88674.9|88724.1|88674.1|88725.4|88675.4|88723.2|88673.2|32
1637232550000|2021-11-18 10:49:10|88724|88674|88724.3|88674.3|88724.3|88674.3|88723.4|88673.4|15
1637232560000|2021-11-18 10:49:20|88724.6|88674.6|88712|88687|88724.6|88687.6|88711.3|88673.8|19
1637232570000|2021-11-18 10:49:30|88712.6|88687.6|88708|88683|88713.7|88688.7|88708|88683|19
1637232580000|2021-11-18 10:49:40|88723.4|88673.4|88730.8|88680.8|88731.5|88696|88712.9|88672.5|30
1637232590000|2021-11-18 10:49:50|88731.1|88681.1|88732|88682|88732.6|88682.6|88730.8|88680.8|30
1637232600000|2021-11-18 10:50:00|88732.1|88682.1|88731.1|88681.1|88740.1|88690.1|88730.3|88680.3|55
1637232610000|2021-11-18 10:50:10|88730.2|88680.2|88704.7|88679.7|88732|88682|88704.7|88666.9|41
1637232620000|2021-11-18 10:50:20|88704.6|88679.6|88704.1|88679.1|88706.5|88681.5|88704.1|88679.1|40
1637232630000|2021-11-18 10:50:30|88704.5|88679.5|88705.5|88680.5|88705.5|88680.5|88704.1|88679.1|22
1637232640000|2021-11-18 10:50:40|88705.2|88680.2|88687.4|88662.4|88711.2|88680.8|88687.3|88649.4|41
1637232650000|2021-11-18 10:50:50|88688.3|88663.3|88683.6|88658.6|88699.9|88663.3|88682.8|88645.4|52
1637232660000|2021-11-18 10:51:00|88683.9|88658.9|88698.4|88648.4|88698.9|88659.3|88683.2|88646.5|31
1637232670000|2021-11-18 10:51:10|88698.8|88648.8|88703.1|88653.1|88710.2|88672.1|88695.1|88648.1|42
1637232680000|2021-11-18 10:51:20|88702.4|88652.4|88705.2|88655.2|88706.3|88656.3|88702.4|88652.4|36
1637232690000|2021-11-18 10:51:30|88705.4|88655.4|88705|88655|88705.7|88655.7|88703.6|88653.6|30
1637232700000|2021-11-18 10:51:40|88705.3|88655.3|88693.2|88643.2|88705.3|88666.1|88690.1|88643.2|36
1637232710000|2021-11-18 10:51:50|88693.7|88643.7|88704.3|88654.3|88705.5|88655.5|88693.7|88643.7|47
1637232720000|2021-11-18 10:52:00|88704.5|88654.5|88701.1|88651.1|88705.7|88663|88686.1|88647.9|52
1637232730000|2021-11-18 10:52:10|88701|88651|88696.7|88646.7|88701.3|88660.5|88683.7|88646|41
1637232740000|2021-11-18 10:52:20|88696.1|88646.1|88688.7|88638.7|88696.9|88646.9|88688.7|88638.7|27
1637232750000|2021-11-18 10:52:30|88687.5|88637.5|88686.2|88636.2|88690.5|88640.5|88685.5|88635.5|37
1637232760000|2021-11-18 10:52:40|88686|88636|88694.7|88644.7|88694.7|88644.7|88686|88636|39
1637232770000|2021-11-18 10:52:50|88695.1|88645.1|88695.3|88645.3|88696|88646|88694.1|88644.1|44
1637232780000|2021-11-18 10:53:00|88695.4|88645.4|88683.7|88658.7|88697.6|88658.7|88681.9|88644.5|30
1637232790000|2021-11-18 10:53:10|88683.4|88658.4|88699.1|88649.1|88699.1|88660.1|88683.4|88647.2|23
1637232800000|2021-11-18 10:53:20|88686.3|88661.3|88685.8|88660.8|88686.8|88661.8|88685.8|88660.8|23
1637232810000|2021-11-18 10:53:30|88685.9|88660.9|88694.8|88644.8|88695.9|88661.3|88684.8|88644.2|29
1637232820000|2021-11-18 10:53:40|88694.7|88644.7|88699.4|88649.4|88699.4|88649.4|88693.1|88643.1|31
1637232830000|2021-11-18 10:53:50|88700.5|88650.5|88685.5|88660.5|88700.5|88662.2|88685.3|88650.5|34
1637232840000|2021-11-18 10:54:00|88685.7|88660.7|88697|88647|88697|88661.5|88685|88646.6|26
1637232850000|2021-11-18 10:54:10|88696.6|88646.6|88697.3|88647.3|88697.5|88647.5|88696.3|88646.3|16
1637232860000|2021-11-18 10:54:20|88697.2|88647.2|88683.5|88658.5|88699.5|88660.2|88683.3|88646.4|32
1637232870000|2021-11-18 10:54:30|88683.3|88658.3|88696.4|88646.4|88696.4|88659.7|88683.3|88645.5|26
1637232880000|2021-11-18 10:54:40|88696.6|88646.6|88698.4|88648.4|88699|88649|88695.3|88645.3|31
1637232890000|2021-11-18 10:54:50|88698.1|88648.1|88696.4|88646.4|88700|88650|88696.2|88646.2|40
1637232900000|2021-11-18 10:55:00|88696.7|88646.7|88683.4|88658.4|88696.7|88658.9|88683.4|88646|18
1637232910000|2021-11-18 10:55:10|88683.3|88658.3|88698.6|88648.6|88698.7|88660.9|88683.3|88647.9|21
1637232920000|2021-11-18 10:55:20|88699.1|88649.1|88680.9|88655.9|88699.1|88656.2|88680.1|88641.9|40
1637232930000|2021-11-18 10:55:30|88680.4|88655.4|88689.6|88639.6|88689.7|88655.9|88678.1|88639.5|27
1637232940000|2021-11-18 10:55:40|88689.5|88639.5|88693.9|88643.9|88694|88644|88689.2|88639.2|16
1637232950000|2021-11-18 10:55:50|88693|88643|88686.3|88661.3|88695.9|88662.8|88683.5|88642.4|31
1637232960000|2021-11-18 10:56:00|88686|88661|88691.8|88641.8|88695|88661.8|88679.4|88641.6|37
1637232970000|2021-11-18 10:56:10|88691.6|88641.6|88679.8|88654.8|88691.6|88656.3|88678.3|88641.6|33
1637232980000|2021-11-18 10:56:20|88680.1|88655.1|88679.2|88654.2|88680.8|88655.8|88679.2|88654.2|15
1637232990000|2021-11-18 10:56:30|88679.1|88654.1|88679.8|88654.8|88680|88655|88679.1|88654.1|12
1637233000000|2021-11-18 10:56:40|88680|88655|88680.2|88655.2|88683.4|88658.4|88679.3|88654.3|37
1637233010000|2021-11-18 10:56:50|88680.1|88655.1|88682|88657|88682.1|88657.1|88680.1|88655.1|33
1637233020000|2021-11-18 10:57:00|88682.1|88657.1|88699.2|88649.2|88701.5|88660.4|88681.4|88648.7|27
1637233030000|2021-11-18 10:57:10|88699.4|88649.4|88706.4|88656.4|88708.5|88671.3|88689.3|88649|46
1637233040000|2021-11-18 10:57:20|88706.9|88656.9|88705.5|88655.5|88706.9|88656.9|88705.1|88655.1|23
1637233050000|2021-11-18 10:57:30|88705.1|88655.1|88692.8|88667.8|88705.1|88667.8|88684.3|88646.9|42
1637233060000|2021-11-18 10:57:40|88692.5|88667.5|88705.2|88655.2|88706.2|88669.5|88689.8|88651.5|39
1637233070000|2021-11-18 10:57:50|88705.4|88655.4|88706.3|88656.3|88706.5|88656.5|88705|88655|20
1637233080000|2021-11-18 10:58:00|88706.5|88656.5|88693.7|88668.7|88706.5|88673.2|88693.3|88656.5|35
1637233090000|2021-11-18 10:58:10|88694.1|88669.1|88688.7|88663.7|88703.7|88669.1|88688.5|88651.5|41
1637233100000|2021-11-18 10:58:20|88688.9|88663.9|88676|88651|88689.2|88663.9|88674.9|88637.4|49
1637233110000|2021-11-18 10:58:30|88675.6|88650.6|88690.8|88640.8|88691.6|88652.6|88675.2|88638.9|48
1637233120000|2021-11-18 10:58:40|88691.6|88641.6|88689.3|88639.3|88694.8|88657.1|88682.1|88638.6|45
1637233130000|2021-11-18 10:58:50|88689.4|88639.4|88683.9|88633.9|88691|88641|88683.6|88633.6|39
1637233140000|2021-11-18 10:59:00|88683.6|88633.6|88690.1|88640.1|88690.3|88640.3|88680.9|88630.9|57
1637233150000|2021-11-18 10:59:10|88690|88640|88690.6|88640.6|88691.7|88641.7|88689.6|88639.6|25
1637233160000|2021-11-18 10:59:20|88690.3|88640.3|88686.9|88661.9|88699.8|88664.6|88686.9|88638.4|59
1637233170000|2021-11-18 10:59:30|88687|88662|88701.4|88651.4|88703.2|88663|88687|88648.3|43
1637233180000|2021-11-18 10:59:40|88701.8|88651.8|88698.1|88648.1|88702.1|88663.2|88686.6|88648|35
1637233190000|2021-11-18 10:59:50|88698.4|88648.4|88683.7|88658.7|88698.4|88659.5|88682.7|88643.7|29
1637233200000|2021-11-18 11:00:00|88683.8|88658.8|88686.9|88636.9|88693.5|88659.6|88675|88636.9|47
1637233210000|2021-11-18 11:00:10|88687|88637|88692.6|88642.6|88693.2|88643.2|88687|88637|50
1637233220000|2021-11-18 11:00:20|88692.1|88642.1|88678.9|88653.9|88694|88655.6|88677.9|88641.6|43
1637233230000|2021-11-18 11:00:30|88679.4|88654.4|88678.9|88653.9|88680.4|88655.4|88676.6|88651.6|49
1637233240000|2021-11-18 11:00:40|88679.1|88654.1|88678.4|88653.4|88690.2|88654.6|88678.1|88640.1|38
1637233250000|2021-11-18 11:00:50|88678.2|88653.2|88678.6|88653.6|88679.5|88654.5|88678|88653|26
1637233260000|2021-11-18 11:01:00|88678.7|88653.7|88678.3|88653.3|88679.5|88654.5|88677.9|88652.9|26
1637233270000|2021-11-18 11:01:10|88678.4|88653.4|88690.5|88640.5|88690.5|88653.8|88675.9|88638.8|40
1637233280000|2021-11-18 11:01:20|88690.4|88640.4|88674.1|88649.1|88690.9|88649.9|88672.7|88634.9|45
1637233290000|2021-11-18 11:01:30|88674|88649|88700.3|88650.3|88700.3|88658.9|88674|88643.8|50
1637233300000|2021-11-18 11:01:40|88699.5|88649.5|88698.6|88648.6|88701.4|88651.4|88697.8|88647.8|37
1637233310000|2021-11-18 11:01:50|88698.7|88648.7|88700.3|88650.3|88700.8|88650.8|88698.1|88648.1|29
1637233320000|2021-11-18 11:02:00|88700.2|88650.2|88683.6|88658.6|88704.7|88665.9|88682.4|88643.4|43
1637233330000|2021-11-18 11:02:10|88681.6|88656.6|88694|88644|88694|88657.8|88680.8|88643.8|33
1637233340000|2021-11-18 11:02:20|88693.9|88643.9|88698.7|88648.7|88699.9|88649.9|88693.9|88643.9|27
1637233350000|2021-11-18 11:02:30|88686.5|88661.5|88685.3|88660.3|88686.5|88661.5|88684.4|88659.4|24
1637233360000|2021-11-18 11:02:40|88685.2|88660.2|88694.4|88644.4|88698.4|88660.2|88685.1|88643.5|36
1637233370000|2021-11-18 11:02:50|88692.9|88642.9|88690.3|88640.3|88693.5|88643.5|88689.4|88639.4|37
1637233380000|2021-11-18 11:03:00|88689.4|88639.4|88685.7|88635.7|88690.1|88640.1|88685.1|88635.1|34
1637233390000|2021-11-18 11:03:10|88686.1|88636.1|88675.5|88650.5|88688.8|88650.6|88673.4|88634.8|28
1637233400000|2021-11-18 11:03:20|88688.9|88638.9|88689.8|88639.8|88690.4|88640.4|88688.4|88638.4|23
1637233410000|2021-11-18 11:03:30|88689.7|88639.7|88689|88639|88690.5|88640.5|88686.2|88636.2|21
1637233420000|2021-11-18 11:03:40|88689.4|88639.4|88697|88647|88697.4|88656.8|88680.6|88639.4|42
1637233430000|2021-11-18 11:03:50|88697.3|88647.3|88699.8|88649.8|88700.1|88664.2|88685.8|88645.5|32
1637233440000|2021-11-18 11:04:00|88699.7|88649.7|88698.3|88648.3|88702|88664.9|88685.6|88646.3|51
1637233450000|2021-11-18 11:04:10|88697.9|88647.9|88700.2|88650.2|88701.2|88651.2|88697.9|88647.9|27
1637233460000|2021-11-18 11:04:20|88698.4|88648.4|88697.9|88647.9|88699.9|88662.2|88686.6|88647.9|29
1637233470000|2021-11-18 11:04:30|88698.2|88648.2|88700.3|88650.3|88700.3|88650.3|88698.1|88648.1|24
1637233480000|2021-11-18 11:04:40|88700.8|88650.8|88702.3|88652.3|88703.8|88653.8|88700.7|88650.7|26
1637233490000|2021-11-18 11:04:50|88702.6|88652.6|88703.1|88653.1|88703.2|88653.2|88702.1|88652.1|18
1637233500000|2021-11-18 11:05:00|88703.9|88653.9|88702|88652|88703.9|88653.9|88701.7|88651.7|24
1637233510000|2021-11-18 11:05:10|88701.9|88651.9|88702.8|88652.8|88704.3|88654.3|88701.2|88651.2|29
1637233520000|2021-11-18 11:05:20|88702.7|88652.7|88701.6|88651.6|88702.7|88665.1|88689.2|88647.8|39
1637233530000|2021-11-18 11:05:30|88701.7|88651.7|88703.5|88653.5|88703.6|88653.6|88701|88651|27
1637233540000|2021-11-18 11:05:40|88702.8|88652.8|88693.7|88668.7|88703.1|88668.7|88689.2|88652.8|25
1637233550000|2021-11-18 11:05:50|88693.4|88668.4|88690.1|88665.1|88693.4|88668.4|88690|88665|23
1637233560000|2021-11-18 11:06:00|88689.7|88664.7|88690.8|88665.8|88691.4|88666.4|88689.7|88664.7|10
1637233570000|2021-11-18 11:06:10|88690.7|88665.7|88704.7|88654.7|88705.4|88667.7|88690.1|88654.2|21
1637233580000|2021-11-18 11:06:20|88705.7|88655.7|88712.3|88662.3|88712.7|88670|88689.9|88652.8|43
1637233590000|2021-11-18 11:06:30|88711.4|88661.4|88718.9|88668.9|88720.1|88670.1|88711.1|88661.1|41
1637233600000|2021-11-18 11:06:40|88718.7|88668.7|88713.5|88663.5|88718.7|88668.7|88711.7|88661.7|48
1637233610000|2021-11-18 11:06:50|88713.2|88663.2|88712.5|88662.5|88715.3|88665.3|88712.5|88662.5|39
1637233620000|2021-11-18 11:07:00|88711.6|88661.6|88707.8|88657.8|88712.7|88662.7|88704.9|88654.9|44
1637233630000|2021-11-18 11:07:10|88707.6|88657.6|88679.4|88629.4|88707.9|88657.9|88678.5|88628.5|52
1637233640000|2021-11-18 11:07:20|88677.9|88627.9|88678.3|88628.3|88680|88630|88675.8|88625.8|60
1637233650000|2021-11-18 11:07:30|88678.4|88628.4|88678.7|88628.7|88679.8|88629.8|88674.5|88624.5|44
1637233660000|2021-11-18 11:07:40|88678.9|88628.9|88672.2|88622.2|88679.4|88629.4|88662.2|88612.2|58
1637233670000|2021-11-18 11:07:50|88672.6|88622.6|88676.3|88626.3|88676.8|88626.8|88669.7|88619.7|54
1637233680000|2021-11-18 11:08:00|88676.6|88626.6|88684.6|88634.6|88688.4|88638.4|88676.6|88626.6|61
1637233690000|2021-11-18 11:08:10|88683.2|88633.2|88683.1|88633.1|88685.8|88635.8|88682.6|88632.6|41
1637233700000|2021-11-18 11:08:20|88683|88633|88665.7|88640.7|88685.7|88641.6|88665.7|88627.4|40
1637233710000|2021-11-18 11:08:30|88665.2|88640.2|88675.4|88625.4|88679.6|88641.2|88665.2|88625|41
1637233720000|2021-11-18 11:08:40|88676.2|88626.2|88672.2|88622.2|88676.6|88626.6|88671.4|88621.4|55
1637233730000|2021-11-18 11:08:50|88666.9|88616.9|88672|88622|88672.9|88622.9|88661.9|88611.9|57
1637233740000|2021-11-18 11:09:00|88672.4|88622.4|88685.5|88635.5|88685.5|88635.7|88660|88622.2|56
1637233750000|2021-11-18 11:09:10|88685.3|88635.3|88682.1|88632.1|88691.4|88653.5|88672.5|88632.1|49
1637233760000|2021-11-18 11:09:20|88682.4|88632.4|88682.3|88632.3|88684.8|88634.8|88681.3|88631.3|31
1637233770000|2021-11-18 11:09:30|88682.2|88632.2|88683.1|88633.1|88684.3|88634.3|88682.1|88632.1|34
1637233780000|2021-11-18 11:09:40|88683.4|88633.4|88681|88631|88683.5|88644.1|88668.6|88630.7|28
1637233790000|2021-11-18 11:09:50|88680.8|88630.8|88681.4|88631.4|88684.8|88634.8|88680.8|88630.8|41
1637233800000|2021-11-18 11:10:00|88681.6|88631.6|88679.7|88629.7|88681.8|88643.2|88666.3|88623.8|52
1637233810000|2021-11-18 11:10:10|88680.4|88630.4|88678.6|88628.6|88685.7|88635.7|88677.5|88627.5|47
1637233820000|2021-11-18 11:10:20|88678.7|88628.7|88681|88631|88683.9|88633.9|88678.6|88628.6|40
1637233830000|2021-11-18 11:10:30|88681.3|88631.3|88676.6|88626.6|88681.4|88631.4|88676.5|88626.5|36
1637233840000|2021-11-18 11:10:40|88676.8|88626.8|88674.1|88624.1|88678.2|88628.2|88674.1|88624.1|31
1637233850000|2021-11-18 11:10:50|88674|88624|88676.2|88626.2|88676.2|88638.4|88662.3|88623.9|32
1637233860000|2021-11-18 11:11:00|88676.1|88626.1|88682|88632|88688.5|88651.3|88668.2|88626|51
1637233870000|2021-11-18 11:11:10|88681.7|88631.7|88677.1|88627.1|88682|88642.6|88665.5|88624.8|47
1637233880000|2021-11-18 11:11:20|88676.4|88626.4|88677|88627|88678.4|88628.4|88676|88626|41
1637233890000|2021-11-18 11:11:30|88677.4|88627.4|88676.7|88626.7|88678.2|88628.2|88676.6|88626.6|28
1637233900000|2021-11-18 11:11:40|88676.5|88626.5|88675.9|88625.9|88677|88627|88674.8|88624.8|23
1637233910000|2021-11-18 11:11:50|88675.1|88625.1|88677.1|88627.1|88677.1|88627.1|88674.5|88624.5|30
1637233920000|2021-11-18 11:12:00|88676.9|88626.9|88668.9|88643.9|88677|88644.6|88663.7|88624.5|38
1637233930000|2021-11-18 11:12:10|88668.7|88643.7|88662.2|88637.2|88676.4|88643.7|88662.2|88625.5|39
1637233940000|2021-11-18 11:12:20|88662.3|88637.3|88670.2|88645.2|88671|88646|88661.7|88636.7|38
1637233950000|2021-11-18 11:12:30|88670.4|88645.4|88672.1|88647.1|88685.7|88651|88668.9|88631.3|45
1637233960000|2021-11-18 11:12:40|88672.2|88647.2|88674.8|88649.8|88675.2|88650.2|88672.2|88647.2|36
1637233970000|2021-11-18 11:12:50|88674.9|88649.9|88676.8|88651.8|88677.5|88652.5|88672.9|88647.9|46
1637233980000|2021-11-18 11:13:00|88675.2|88650.2|88676.3|88651.3|88676.6|88651.6|88674.7|88649.7|33
1637233990000|2021-11-18 11:13:10|88676|88651|88671.3|88646.3|88685.7|88651.4|88666.6|88631.8|42
1637234000000|2021-11-18 11:13:20|88671.2|88646.2|88684|88634|88684.8|88648.1|88671.2|88631.6|32
1637234010000|2021-11-18 11:13:30|88683.6|88633.6|88683|88633|88684.5|88634.5|88682.2|88632.2|29
1637234020000|2021-11-18 11:13:40|88682.8|88632.8|88678.7|88628.7|88683.1|88633.1|88674.2|88624.2|25
1637234030000|2021-11-18 11:13:50|88678.1|88628.1|88671.3|88646.3|88680.3|88647.1|88665.3|88628.1|42
1637234040000|2021-11-18 11:14:00|88671.8|88646.8|88671.2|88646.2|88673.5|88648.5|88670|88645|40
1637234050000|2021-11-18 11:14:10|88671.4|88646.4|88683.7|88633.7|88684.4|88646.6|88671.1|88633.5|18
1637234060000|2021-11-18 11:14:20|88683.6|88633.6|88683.3|88633.3|88685.5|88635.5|88681.9|88631.9|35
1637234070000|2021-11-18 11:14:30|88683.5|88633.5|88681.5|88631.5|88684.1|88634.1|88681.5|88631.5|28
1637234080000|2021-11-18 11:14:40|88681.4|88631.4|88679.4|88629.4|88683|88633|88673|88623|47
1637234090000|2021-11-18 11:14:50|88679.9|88629.9|88665.8|88640.8|88681.6|88641.5|88665.3|88628.1|36
1637234100000|2021-11-18 11:15:00|88666.4|88641.4|88676.7|88626.7|88680.7|88643.8|88663.8|88626.2|45
1637234110000|2021-11-18 11:15:10|88677.9|88627.9|88676.5|88626.5|88677.9|88627.9|88675.6|88625.6|17
1637234120000|2021-11-18 11:15:20|88676.3|88626.3|88668.4|88643.4|88682|88644.5|88667|88626.3|36
1637234130000|2021-11-18 11:15:30|88668.5|88643.5|88665.6|88640.6|88678.7|88643.9|88665.2|88628.2|34
1637234140000|2021-11-18 11:15:40|88665.5|88640.5|88665|88640|88666.3|88641.3|88664.9|88639.9|18
1637234150000|2021-11-18 11:15:50|88664.9|88639.9|88665.4|88640.4|88675.3|88641.4|88661.3|88624.3|37
1637234160000|2021-11-18 11:16:00|88665.7|88640.7|88665.5|88640.5|88666.6|88641.6|88664.8|88639.8|30
1637234170000|2021-11-18 11:16:10|88665.2|88640.2|88665.5|88640.5|88665.7|88640.7|88664.8|88639.8|18
1637234180000|2021-11-18 11:16:20|88665.4|88640.4|88668.4|88643.4|88669.1|88644.1|88665.2|88640.2|27
1637234190000|2021-11-18 11:16:30|88668.2|88643.2|88660|88610|88672.2|88644|88659|88609|38
1637234200000|2021-11-18 11:16:40|88660.1|88610.1|88660|88610|88660.5|88610.5|88659|88609|33
1637234210000|2021-11-18 11:16:50|88659.9|88609.9|88659.1|88609.1|88660.8|88610.8|88658.5|88608.5|26
1637234220000|2021-11-18 11:17:00|88659.6|88609.6|88666.8|88616.8|88666.9|88628.6|88653.6|88608.5|24
1637234230000|2021-11-18 11:17:10|88666.5|88616.5|88665.7|88615.7|88666.5|88616.5|88665.4|88615.4|23
1637234240000|2021-11-18 11:17:20|88665.8|88615.8|88664.3|88614.3|88665.8|88626.1|88649.4|88612.4|26
1637234250000|2021-11-18 11:17:30|88664.6|88614.6|88663.1|88613.1|88665.1|88615.1|88662.4|88612.4|17
1637234260000|2021-11-18 11:17:40|88663|88613|88662.5|88612.5|88663.2|88613.2|88662.1|88612.1|20
1637234270000|2021-11-18 11:17:50|88662.8|88612.8|88649.7|88624.7|88663.3|88625.3|88649.6|88611.2|13
1637234280000|2021-11-18 11:18:00|88650.6|88625.6|88658.1|88608.1|88665.5|88630.2|88650.2|88607|56
1637234290000|2021-11-18 11:18:10|88656.9|88606.9|88651.4|88601.4|88659.9|88609.9|88649.3|88599.3|49
1637234300000|2021-11-18 11:18:20|88652.7|88602.7|88656.3|88606.3|88657.9|88607.9|88651.7|88601.7|51
1637234310000|2021-11-18 11:18:30|88657|88607|88654.7|88604.7|88657|88607|88653|88603|28
1637234320000|2021-11-18 11:18:40|88655.4|88605.4|88655.2|88605.2|88655.9|88605.9|88652.8|88602.8|36
1637234330000|2021-11-18 11:18:50|88655.4|88605.4|88638.5|88613.5|88655.4|88614.7|88638|88599.1|34
1637234340000|2021-11-18 11:19:00|88638.3|88613.3|88648.5|88598.5|88648.5|88614.3|88637.7|88597.7|33
1637234350000|2021-11-18 11:19:10|88647.5|88597.5|88647|88597|88648|88598|88645.3|88595.3|28
1637234360000|2021-11-18 11:19:20|88647.3|88597.3|88647|88597|88647.3|88597.3|88645|88595|15
1637234370000|2021-11-18 11:19:30|88647.1|88597.1|88645.8|88595.8|88647.1|88597.1|88645.4|88595.4|16
1637234380000|2021-11-18 11:19:40|88645.9|88595.9|88643|88593|88646.1|88596.1|88640.1|88590.1|20
1637234390000|2021-11-18 11:19:50|88643.3|88593.3|88632.4|88607.4|88647.1|88608|88632|88591.8|38
1637234400000|2021-11-18 11:20:00|88633.8|88608.8|88632.5|88607.5|88633.8|88608.8|88632|88607|26
1637234410000|2021-11-18 11:20:10|88632.9|88607.9|88632.6|88607.6|88632.9|88607.9|88632|88607|13
1637234420000|2021-11-18 11:20:20|88632.7|88607.7|88645.3|88595.3|88645.3|88608.1|88631.6|88594.9|10
1637234430000|2021-11-18 11:20:30|88645.7|88595.7|88641|88591|88645.9|88595.9|88637.8|88587.8|27
1637234440000|2021-11-18 11:20:40|88641.4|88591.4|88641.9|88591.9|88642.6|88592.6|88640.2|88590.2|36
1637234450000|2021-11-18 11:20:50|88641.6|88591.6|88640.7|88590.7|88641.8|88591.8|88640.7|88590.7|22
1637234460000|2021-11-18 11:21:00|88641|88591|88640.6|88590.6|88641.6|88591.6|88640.5|88590.5|20
1637234470000|2021-11-18 11:21:10|88640.9|88590.9|88649.6|88599.6|88649.9|88599.9|88639.9|88589.9|34
1637234480000|2021-11-18 11:21:20|88649.4|88599.4|88648.4|88598.4|88649.6|88599.6|88648|88598|29
1637234490000|2021-11-18 11:21:30|88648.1|88598.1|88648|88598|88648.4|88598.4|88647.7|88597.7|18
1637234500000|2021-11-18 11:21:40|88647.9|88597.9|88647.3|88597.3|88652.7|88602.7|88647.3|88597.3|44
1637234510000|2021-11-18 11:21:50|88645.7|88595.7|88643.1|88593.1|88646|88596|88643.1|88593.1|43
1637234520000|2021-11-18 11:22:00|88641.9|88591.9|88644.5|88594.5|88645.6|88595.6|88640.9|88590.9|37
1637234530000|2021-11-18 11:22:10|88644.2|88594.2|88644.1|88594.1|88644.9|88594.9|88643.5|88593.5|22
1637234540000|2021-11-18 11:22:20|88644.4|88594.4|88645.4|88595.4|88645.7|88595.7|88643.9|88593.9|19
1637234550000|2021-11-18 11:22:30|88645.6|88595.6|88643.6|88593.6|88645.6|88595.6|88643.3|88593.3|27
1637234560000|2021-11-18 11:22:40|88643.7|88593.7|88642.1|88592.1|88644.9|88594.9|88641.8|88591.8|31
1637234570000|2021-11-18 11:22:50|88641.9|88591.9|88639.9|88589.9|88644.7|88594.7|88639.2|88589.2|28
1637234580000|2021-11-18 11:23:00|88639.7|88589.7|88640.1|88590.1|88640.2|88590.2|88638.6|88588.6|28
1637234590000|2021-11-18 11:23:10|88639.8|88589.8|88639.8|88589.8|88639.9|88589.9|88639.3|88589.3|9
1637234600000|2021-11-18 11:23:20|88639.6|88589.6|88638.8|88588.8|88639.6|88589.6|88638.5|88588.5|22
1637234610000|2021-11-18 11:23:30|88638.5|88588.5|88632.5|88582.5|88638.6|88588.6|88631.4|88581.4|41
1637234620000|2021-11-18 11:23:40|88632.4|88582.4|88631|88581|88632.4|88582.4|88630.2|88580.2|31
1637234630000|2021-11-18 11:23:50|88631.2|88581.2|88632.7|88582.7|88633.3|88583.3|88631.2|88581.2|25
1637234640000|2021-11-18 11:24:00|88632.8|88582.8|88637.1|88587.1|88637.3|88587.3|88632.5|88582.5|36
1637234650000|2021-11-18 11:24:10|88637|88587|88637|88587|88637.1|88587.1|88636.5|88586.5|13
1637234660000|2021-11-18 11:24:20|88636.9|88586.9|88636.9|88586.9|88636.9|88586.9|88636.7|88586.7|7
1637234670000|2021-11-18 11:24:30|88636.5|88586.5|88640.8|88590.8|88641.3|88591.3|88636.5|88586.5|27
1637234680000|2021-11-18 11:24:40|88641.5|88591.5|88639.3|88589.3|88641.5|88591.5|88635.3|88585.3|52
1637234690000|2021-11-18 11:24:50|88639.4|88589.4|88640|88590|88641|88591|88639.3|88589.3|26
1637234700000|2021-11-18 11:25:00|88640.4|88590.4|88637.4|88587.4|88640.4|88600.1|88624.8|88585.6|29
1637234710000|2021-11-18 11:25:10|88637.5|88587.5|88632.9|88582.9|88637.7|88587.7|88630.7|88580.7|39
1637234720000|2021-11-18 11:25:20|88632.8|88582.8|88621.2|88596.2|88633.1|88596.2|88620.4|88581.8|33
1637234730000|2021-11-18 11:25:30|88621.1|88596.1|88624.8|88599.8|88625.3|88600.3|88621|88596|30
1637234740000|2021-11-18 11:25:40|88624.6|88599.6|88630.8|88580.8|88633.6|88600.9|88615|88574.4|33
1637234750000|2021-11-18 11:25:50|88630.7|88580.7|88614.1|88564.1|88631|88582.1|88607.1|88560|52
1637234760000|2021-11-18 11:26:00|88615.3|88565.3|88613.9|88563.9|88615.3|88565.3|88608.1|88558.1|48
1637234770000|2021-11-18 11:26:10|88609|88559|88610.6|88560.6|88612.1|88573.7|88598.6|88558.7|37
1637234780000|2021-11-18 11:26:20|88610.7|88560.7|88622.1|88572.1|88622.1|88572.1|88609.2|88559.2|33
1637234790000|2021-11-18 11:26:30|88621.9|88571.9|88602.6|88577.6|88622.2|88577.8|88601.4|88563.7|47
1637234800000|2021-11-18 11:26:40|88602.9|88577.9|88605.1|88555.1|88611.6|88578.6|88597.2|88554|49
1637234810000|2021-11-18 11:26:50|88605.2|88555.2|88590.9|88565.9|88605.4|88566.2|88589.3|88552.4|56
1637234820000|2021-11-18 11:27:00|88590.2|88565.2|88603.4|88553.4|88604.2|88565.5|88589.8|88550.9|51
1637234830000|2021-11-18 11:27:10|88604|88554|88603.4|88553.4|88605.2|88555.2|88602.7|88552.7|42
1637234840000|2021-11-18 11:27:20|88603.5|88553.5|88602.4|88552.4|88603.9|88553.9|88602.1|88552.1|29
1637234850000|2021-11-18 11:27:30|88602.3|88552.3|88603.4|88553.4|88604.6|88554.6|88601.9|88551.9|31
1637234860000|2021-11-18 11:27:40|88604.4|88554.4|88603.6|88553.6|88605|88567.5|88590.5|88549.1|49
1637234870000|2021-11-18 11:27:50|88603.9|88553.9|88603.2|88553.2|88604.7|88554.7|88603|88553|33
1637234880000|2021-11-18 11:28:00|88603.5|88553.5|88603.7|88553.7|88607.3|88568.3|88592.7|88551.9|37
1637234890000|2021-11-18 11:28:10|88603.9|88553.9|88602|88552|88604.5|88554.5|88600.4|88550.4|44
1637234900000|2021-11-18 11:28:20|88601.7|88551.7|88589.9|88564.9|88605.7|88568.1|88589.9|88550.1|29
1637234910000|2021-11-18 11:28:30|88589.8|88564.8|88585.8|88560.8|88601.3|88565.6|88584|88542.5|49
1637234920000|2021-11-18 11:28:40|88585.1|88560.1|88596|88546|88599.7|88560.6|88583.5|88545.3|52
1637234930000|2021-11-18 11:28:50|88596.2|88546.2|88596.8|88546.8|88598|88548|88594.6|88544.6|33
1637234940000|2021-11-18 11:29:00|88596.9|88546.9|88599.7|88549.7|88600.3|88562.1|88586.2|88546.9|44
1637234950000|2021-11-18 11:29:10|88599.5|88549.5|88597.8|88547.8|88599.8|88549.8|88597.3|88547.3|26
1637234960000|2021-11-18 11:29:20|88597.9|88547.9|88595.8|88545.8|88597.9|88547.9|88595.5|88545.5|37
1637234970000|2021-11-18 11:29:30|88595.3|88545.3|88579.1|88554.1|88596|88557.2|88578.4|88542.2|54
1637234980000|2021-11-18 11:29:40|88578.6|88553.6|88582.7|88557.7|88595|88557.7|88578.2|88544.3|38
1637234990000|2021-11-18 11:29:50|88582.2|88557.2|88601.1|88551.1|88602.9|88566.2|88582|88550.5|42
1637235000000|2021-11-18 11:30:00|88600.9|88550.9|88590|88565|88603.4|88566.1|88586.3|88548.4|38
1637235010000|2021-11-18 11:30:10|88589.5|88564.5|88597.2|88547.2|88600.6|88566.2|88589.3|88547.2|42
1637235020000|2021-11-18 11:30:20|88597.9|88547.9|88594.3|88544.3|88600.2|88560.8|88584.5|88542.4|52
1637235030000|2021-11-18 11:30:30|88594.1|88544.1|88595.7|88545.7|88595.7|88545.7|88592.8|88542.8|30
1637235040000|2021-11-18 11:30:40|88595.4|88545.4|88577.8|88552.8|88596|88556.9|88577.8|88540.9|37
1637235050000|2021-11-18 11:30:50|88578|88553|88586.5|88536.5|88595.8|88557|88577.8|88536.1|49
1637235060000|2021-11-18 11:31:00|88586.3|88536.3|88581.5|88531.5|88587.2|88543.8|88568.6|88529.7|55
1637235070000|2021-11-18 11:31:10|88581.9|88531.9|88595.3|88545.3|88596.4|88552.3|88575.8|88531.9|39
1637235080000|2021-11-18 11:31:20|88593.8|88543.8|88589.9|88539.9|88595.5|88557.7|88582|88539.4|41
1637235090000|2021-11-18 11:31:30|88585.4|88535.4|88587.3|88537.3|88587.7|88549.4|88572.5|88535.2|45
1637235100000|2021-11-18 11:31:40|88586.7|88536.7|88585.2|88535.2|88588.4|88538.4|88585.1|88535.1|39
1637235110000|2021-11-18 11:31:50|88585.1|88535.1|88585.9|88535.9|88586.2|88536.2|88583.3|88533.3|49
1637235120000|2021-11-18 11:32:00|88585.7|88535.7|88585.4|88535.4|88588.2|88538.2|88583.9|88533.9|36
1637235130000|2021-11-18 11:32:10|88585.2|88535.2|88585.7|88535.7|88586.1|88536.1|88584.9|88534.9|38
1637235140000|2021-11-18 11:32:20|88585.6|88535.6|88585.2|88535.2|88585.8|88535.8|88584.8|88534.8|24
1637235150000|2021-11-18 11:32:30|88585.6|88535.6|88585.5|88535.5|88586.4|88536.4|88584.2|88534.2|28
1637235160000|2021-11-18 11:32:40|88571.6|88546.6|88579.2|88529.2|88585.8|88548.5|88570.7|88529.2|54
1637235170000|2021-11-18 11:32:50|88580.9|88530.9|88578.1|88528.1|88581.4|88531.4|88576.3|88526.3|40
1637235180000|2021-11-18 11:33:00|88578|88528|88580.3|88530.3|88581.7|88531.7|88578|88528|33
1637235190000|2021-11-18 11:33:10|88580.6|88530.6|88580.6|88530.6|88581.2|88531.2|88580.4|88530.4|15
1637235200000|2021-11-18 11:33:20|88580.7|88530.7|88573.5|88523.5|88581.3|88537.4|88558.3|88523.1|45
1637235210000|2021-11-18 11:33:30|88573.4|88523.4|88572.8|88522.8|88574.9|88524.9|88571.8|88521.8|38
1637235220000|2021-11-18 11:33:40|88572.9|88522.9|88572.6|88522.6|88575|88525|88572.3|88522.3|22
1637235230000|2021-11-18 11:33:50|88572.8|88522.8|88573.5|88523.5|88574|88524|88572.4|88522.4|22
1637235240000|2021-11-18 11:34:00|88573.4|88523.4|88570.7|88520.7|88573.6|88523.6|88570.2|88520.2|29
1637235250000|2021-11-18 11:34:10|88571.7|88521.7|88569.8|88519.8|88572.8|88522.8|88568.6|88518.6|30
1637235260000|2021-11-18 11:34:20|88569.6|88519.6|88573|88523|88573.6|88523.6|88569.6|88519.6|33
1637235270000|2021-11-18 11:34:30|88573.6|88523.6|88573.6|88523.6|88574.2|88524.2|88572.6|88522.6|19
1637235280000|2021-11-18 11:34:40|88573.5|88523.5|88573.8|88523.8|88574.3|88524.3|88573.5|88523.5|18
1637235290000|2021-11-18 11:34:50|88573.5|88523.5|88575.6|88525.6|88577.7|88527.7|88572.9|88522.9|38
1637235300000|2021-11-18 11:35:00|88574.9|88524.9|88577|88527|88577|88527|88573.1|88523.1|40
1637235310000|2021-11-18 11:35:10|88577.2|88527.2|88574.6|88524.6|88577.7|88527.7|88572.3|88522.3|47
1637235320000|2021-11-18 11:35:20|88574.7|88524.7|88576.7|88526.7|88576.7|88536|88559.2|88523.2|32
1637235330000|2021-11-18 11:35:30|88576.6|88526.6|88573.7|88523.7|88577.4|88539.7|88563.8|88521.9|34
1637235340000|2021-11-18 11:35:40|88573.4|88523.4|88569.1|88519.1|88575.5|88533.6|88558.4|88518.6|39
1637235350000|2021-11-18 11:35:50|88569.7|88519.7|88557.5|88532.5|88570.4|88532.7|88556.3|88518.8|36
1637235360000|2021-11-18 11:36:00|88557.6|88532.6|88556.9|88531.9|88573|88533.9|88555.8|88517.4|49
1637235370000|2021-11-18 11:36:10|88557.2|88532.2|88573.4|88523.4|88574.4|88539.9|88556.7|88520.7|52
1637235380000|2021-11-18 11:36:20|88573.9|88523.9|88570.4|88520.4|88575|88537.9|88558.2|88519.7|57
1637235390000|2021-11-18 11:36:30|88570.6|88520.6|88572.7|88522.7|88574.3|88524.3|88569.8|88519.8|56
1637235400000|2021-11-18 11:36:40|88573|88523|88574.8|88524.8|88574.8|88535.4|88558.4|88518.9|55
1637235410000|2021-11-18 11:36:50|88574.6|88524.6|88570.2|88520.2|88576.7|88540.6|88559.1|88520.2|55
1637235420000|2021-11-18 11:37:00|88570|88520|88559.1|88534.1|88572.3|88535.1|88557|88520|49
1637235430000|2021-11-18 11:37:10|88559.3|88534.3|88571.8|88521.8|88572.2|88534.3|88556.8|88521.8|26
1637235440000|2021-11-18 11:37:20|88560.8|88535.8|88571.7|88521.7|88575.4|88537.9|88556.8|88520.2|50
1637235450000|2021-11-18 11:37:30|88571.8|88521.8|88575.3|88525.3|88575.3|88535.3|88558.1|88521.1|47
1637235460000|2021-11-18 11:37:40|88574.8|88524.8|88572|88522|88576.9|88526.9|88571.3|88521.3|42
1637235470000|2021-11-18 11:37:50|88571.9|88521.9|88571.9|88521.9|88574|88524|88571.2|88521.2|40
1637235480000|2021-11-18 11:38:00|88572|88522|88569.3|88519.3|88572.5|88534.6|88554.9|88517.9|53
1637235490000|2021-11-18 11:38:10|88569.4|88519.4|88558.1|88533.1|88570.8|88533.4|88556|88517.2|40
1637235500000|2021-11-18 11:38:20|88557.7|88532.7|88554.1|88529.1|88571|88532.7|88553.5|88514.8|43
1637235510000|2021-11-18 11:38:30|88553.7|88528.7|88574.8|88524.8|88576.1|88528.7|88553.5|88517.8|57
1637235520000|2021-11-18 11:38:40|88575.5|88525.5|88573.3|88523.3|88576.2|88526.2|88573.3|88523.3|43
1637235530000|2021-11-18 11:38:50|88573.4|88523.4|88581|88531|88585.4|88535.4|88573.4|88523.4|39
1637235540000|2021-11-18 11:39:00|88581.2|88531.2|88569.4|88544.4|88583.1|88546|88569.4|88528.2|48
1637235550000|2021-11-18 11:39:10|88570.7|88545.7|88581.3|88531.3|88585.6|88545.7|88569|88531.2|59
1637235560000|2021-11-18 11:39:20|88581.9|88531.9|88579.6|88529.6|88581.9|88544.5|88564.6|88526.9|50
1637235570000|2021-11-18 11:39:30|88579.4|88529.4|88579|88529|88580|88530|88578.8|88528.8|22
1637235580000|2021-11-18 11:39:40|88579.5|88529.5|88582.8|88532.8|88582.8|88532.8|88576.2|88526.2|46
1637235590000|2021-11-18 11:39:50|88583|88533|88580.9|88530.9|88584.4|88534.4|88579.2|88529.2|38
1637235600000|2021-11-18 11:40:00|88580.8|88530.8|88578.3|88528.3|88580.9|88530.9|88577.8|88527.8|37
1637235610000|2021-11-18 11:40:10|88578.2|88528.2|88580.6|88530.6|88582.5|88532.5|88578.2|88528.2|50
1637235620000|2021-11-18 11:40:20|88581.2|88531.2|88589.7|88539.7|88593.1|88552.5|88569.4|88531.2|45
1637235630000|2021-11-18 11:40:30|88589.1|88539.1|88596.9|88546.9|88599|88557.6|88581.7|88538.3|59
1637235640000|2021-11-18 11:40:40|88597.1|88547.1|88594|88544|88598.6|88548.6|88593.2|88543.2|57
1637235650000|2021-11-18 11:40:50|88594.2|88544.2|88589.8|88539.8|88596|88546|88588.9|88538.9|46
1637235660000|2021-11-18 11:41:00|88589.3|88539.3|88574.3|88549.3|88590.3|88550.4|88574.2|88536.5|47
1637235670000|2021-11-18 11:41:10|88573.9|88548.9|88577.9|88552.9|88590.7|88554|88573.9|88540.4|49
1637235680000|2021-11-18 11:41:20|88578|88553|88590.3|88540.3|88591.4|88553|88578|88540.2|35
1637235690000|2021-11-18 11:41:30|88590.1|88540.1|88574.6|88549.6|88590.1|88549.9|88573.5|88537.1|40
1637235700000|2021-11-18 11:41:40|88573.7|88548.7|88583.4|88533.4|88585.8|88550.1|88573.7|88533.4|28
1637235710000|2021-11-18 11:41:50|88583.2|88533.2|88574.1|88524.1|88583.2|88533.2|88574.1|88524.1|45
1637235720000|2021-11-18 11:42:00|88574.2|88524.2|88575.1|88525.1|88576.1|88526.1|88571.5|88521.5|49
1637235730000|2021-11-18 11:42:10|88575|88525|88574.5|88524.5|88575.1|88525.1|88571.9|88521.9|30
1637235740000|2021-11-18 11:42:20|88574.3|88524.3|88576.1|88526.1|88576.3|88526.3|88573.2|88523.2|37
1637235750000|2021-11-18 11:42:30|88576.4|88526.4|88577|88527|88577.1|88527.1|88575.8|88525.8|18
1637235760000|2021-11-18 11:42:40|88577.2|88527.2|88576.9|88526.9|88577.2|88527.2|88576.6|88526.6|11
1637235770000|2021-11-18 11:42:50|88577.7|88527.7|88577.7|88527.7|88578|88528|88576.4|88526.4|14
1637235780000|2021-11-18 11:43:00|88577.1|88527.1|88568.4|88543.4|88582.5|88543.7|88567.3|88527.1|33
1637235790000|2021-11-18 11:43:10|88568.3|88543.3|88582.6|88532.6|88584.2|88545.1|88567.6|88531.9|23
1637235800000|2021-11-18 11:43:20|88584.1|88534.1|88582.1|88532.1|88586.5|88536.5|88581.5|88531.5|23
1637235810000|2021-11-18 11:43:30|88580.5|88530.5|88569.9|88544.9|88582.3|88546|88568.9|88530.5|35
1637235820000|2021-11-18 11:43:40|88570.2|88545.2|88570.5|88545.5|88570.6|88545.6|88569.3|88544.3|21
1637235830000|2021-11-18 11:43:50|88570.6|88545.6|88588.9|88538.9|88589.9|88547.8|88570.6|88534.7|30
1637235840000|2021-11-18 11:44:00|88589.2|88539.2|88586.8|88536.8|88589.3|88539.3|88586.6|88536.6|27
1637235850000|2021-11-18 11:44:10|88587.2|88537.2|88589.9|88539.9|88589.9|88539.9|88586.1|88536.1|39
1637235860000|2021-11-18 11:44:20|88590|88540|88592.6|88542.6|88593.2|88543.2|88588.1|88538.1|32
1637235870000|2021-11-18 11:44:30|88592.8|88542.8|88588.2|88538.2|88593|88555.7|88579.1|88538.2|24
1637235880000|2021-11-18 11:44:40|88586.2|88536.2|88585.4|88535.4|88586.2|88536.2|88582.8|88532.8|38
1637235890000|2021-11-18 11:44:50|88585.5|88535.5|88586.2|88536.2|88586.5|88536.5|88584.7|88534.7|31
1637235900000|2021-11-18 11:45:00|88586.3|88536.3|88586.5|88536.5|88588|88538|88586.1|88536.1|26
1637235910000|2021-11-18 11:45:10|88586.6|88536.6|88587.7|88537.7|88588.1|88538.1|88586.6|88536.6|13
1637235920000|2021-11-18 11:45:20|88587.9|88537.9|88587.7|88537.7|88588.3|88538.3|88587.4|88537.4|14
1637235930000|2021-11-18 11:45:30|88587.6|88537.6|88581.8|88531.8|88587.7|88537.7|88581|88531|22
1637235940000|2021-11-18 11:45:40|88581.6|88531.6|88581|88531|88582.5|88532.5|88580.8|88530.8|35
1637235950000|2021-11-18 11:45:50|88581.4|88531.4|88585.1|88535.1|88585.5|88535.5|88581.2|88531.2|27
1637235960000|2021-11-18 11:46:00|88585.2|88535.2|88584.7|88534.7|88585.4|88535.4|88584.1|88534.1|19
1637235970000|2021-11-18 11:46:10|88584.8|88534.8|88582|88532|88584.8|88545.5|88570.2|88532|23
1637235980000|2021-11-18 11:46:20|88582.1|88532.1|88583.6|88533.6|88583.7|88533.7|88581.7|88531.7|19
1637235990000|2021-11-18 11:46:30|88583.7|88533.7|88583.1|88533.1|88584.6|88546.6|88570.6|88531.9|33
1637236000000|2021-11-18 11:46:40|88583.3|88533.3|88583.4|88533.4|88583.8|88533.8|88582.9|88532.9|21
1637236010000|2021-11-18 11:46:50|88583.7|88533.7|88583.3|88533.3|88583.8|88533.8|88583.3|88533.3|12
1637236020000|2021-11-18 11:47:00|88583.2|88533.2|88583.5|88533.5|88584.3|88534.3|88582.4|88532.4|15
1637236030000|2021-11-18 11:47:10|88583.4|88533.4|88571.9|88546.9|88587|88548.8|88571.8|88533.4|33
1637236040000|2021-11-18 11:47:20|88572|88547|88571.8|88546.8|88572.1|88547.1|88571.4|88546.4|16
1637236050000|2021-11-18 11:47:30|88571.7|88546.7|88574.4|88549.4|88574.5|88549.5|88571.5|88546.5|21
1637236060000|2021-11-18 11:47:40|88574.5|88549.5|88574.6|88549.6|88574.7|88549.7|88574.4|88549.4|7
1637236070000|2021-11-18 11:47:50|88574.5|88549.5|88573.2|88548.2|88574.8|88549.8|88572.9|88547.9|17
1637236080000|2021-11-18 11:48:00|88573.3|88548.3|88573.7|88548.7|88574.5|88549.5|88573|88548|24
1637236090000|2021-11-18 11:48:10|88573.8|88548.8|88586.3|88536.3|88587.5|88548.8|88573.7|88536|13
1637236100000|2021-11-18 11:48:20|88587|88537|88586.6|88536.6|88587.9|88548.7|88572.9|88534.5|39
1637236110000|2021-11-18 11:48:30|88586.7|88536.7|88584.8|88534.8|88587.8|88537.8|88584.7|88534.7|31
1637236120000|2021-11-18 11:48:40|88584.6|88534.6|88588.1|88538.1|88588.3|88538.3|88584.6|88534.6|31
1637236130000|2021-11-18 11:48:50|88588|88538|88589.5|88539.5|88589.9|88539.9|88587.1|88537.1|30
1637236140000|2021-11-18 11:49:00|88589.3|88539.3|88590.2|88540.2|88591.2|88541.2|88589.3|88539.3|32
1637236150000|2021-11-18 11:49:10|88590.3|88540.3|88591.5|88541.5|88591.5|88541.5|88590.3|88540.3|20
1637236160000|2021-11-18 11:49:20|88591.4|88541.4|88588.3|88538.3|88591.5|88541.5|88588.3|88538.3|16
1637236170000|2021-11-18 11:49:30|88587.2|88537.2|88578.7|88553.7|88590.5|88553.7|88577.9|88537.2|29
1637236180000|2021-11-18 11:49:40|88578.2|88553.2|88591.5|88541.5|88592|88553.9|88578.2|88541.3|17
1637236190000|2021-11-18 11:49:50|88591.8|88541.8|88603.9|88553.9|88605.7|88567.7|88591.2|88541.2|23
1637236200000|2021-11-18 11:50:00|88603.7|88553.7|88603.6|88553.6|88604.2|88564.7|88588.3|88550.9|38
1637236210000|2021-11-18 11:50:10|88603.8|88553.8|88588.8|88563.8|88604.5|88564.4|88588|88550|33
1637236220000|2021-11-18 11:50:20|88588.7|88563.7|88600.1|88550.1|88603.4|88565.8|88588.7|88549.6|34
1637236230000|2021-11-18 11:50:30|88600.5|88550.5|88600.3|88550.3|88601.1|88561.9|88586|88548.3|23
1637236240000|2021-11-18 11:50:40|88600.7|88550.7|88600.7|88550.7|88601|88551|88599.4|88549.4|27
1637236250000|2021-11-18 11:50:50|88600.8|88550.8|88605|88555|88605.9|88555.9|88600.8|88550.8|33
1637236260000|2021-11-18 11:51:00|88604.9|88554.9|88605.1|88555.1|88606.1|88556.1|88604.4|88554.4|25
1637236270000|2021-11-18 11:51:10|88604.4|88554.4|88606.6|88556.6|88606.7|88569.2|88592.9|88554.4|26
1637236280000|2021-11-18 11:51:20|88606.4|88556.4|88605.7|88555.7|88606.4|88556.4|88604.5|88554.5|17
1637236290000|2021-11-18 11:51:30|88605.5|88555.5|88608.8|88558.8|88608.8|88558.8|88605.5|88555.5|26
1637236300000|2021-11-18 11:51:40|88609|88559|88609.8|88559.8|88610|88560|88608.7|88558.7|24
1637236310000|2021-11-18 11:51:50|88609.7|88559.7|88608.3|88558.3|88609.9|88559.9|88608|88558|19
1637236320000|2021-11-18 11:52:00|88608.4|88558.4|88609.8|88559.8|88610.6|88560.6|88608.4|88558.4|14
1637236330000|2021-11-18 11:52:10|88616.3|88566.3|88618.7|88568.7|88619.7|88569.7|88616.3|88566.3|26
1637236340000|2021-11-18 11:52:20|88618.5|88568.5|88621.2|88571.2|88623.1|88586.5|88609.2|88568.5|36
1637236350000|2021-11-18 11:52:30|88621.1|88571.1|88624.1|88574.1|88624.4|88574.4|88621.1|88571.1|35
1637236360000|2021-11-18 11:52:40|88624.2|88574.2|88625.1|88575.1|88625.2|88575.2|88623.5|88573.5|29
1637236370000|2021-11-18 11:52:50|88625.4|88575.4|88618.1|88568.1|88625.4|88575.4|88615.7|88565.7|45
1637236380000|2021-11-18 11:53:00|88619.3|88569.3|88617.4|88567.4|88621.2|88571.2|88616.8|88566.8|34
1637236390000|2021-11-18 11:53:10|88617.5|88567.5|88613.5|88563.5|88618.5|88576.7|88600.2|88562.1|33
1637236400000|2021-11-18 11:53:20|88614|88564|88599.9|88574.9|88614|88575|88599.8|88559.7|39
1637236410000|2021-11-18 11:53:30|88600|88575|88615.3|88565.3|88616.5|88575.3|88600|88563.6|33
1637236420000|2021-11-18 11:53:40|88615.6|88565.6|88616.2|88566.2|88617|88567|88615.4|88565.4|30
1637236430000|2021-11-18 11:53:50|88616|88566|88606.4|88581.4|88620.2|88583.1|88604.7|88565.6|35
1637236440000|2021-11-18 11:54:00|88606.5|88581.5|88607.7|88582.7|88607.7|88582.7|88606.3|88581.3|28
1637236450000|2021-11-18 11:54:10|88607.8|88582.8|88616.8|88566.8|88616.8|88583.9|88604.4|88566.3|43
1637236460000|2021-11-18 11:54:20|88616.9|88566.9|88618.9|88568.9|88618.9|88568.9|88616.8|88566.8|30
1637236470000|2021-11-18 11:54:30|88618.5|88568.5|88622.6|88572.6|88623.2|88573.2|88618.1|88568.1|30
1637236480000|2021-11-18 11:54:40|88609.2|88584.2|88609.2|88584.2|88610.9|88585.9|88609.2|88584.2|26
1637236490000|2021-11-18 11:54:50|88609.1|88584.1|88630|88580|88630|88584.5|88609|88572.8|21
1637236500000|2021-11-18 11:55:00|88617.9|88592.9|88640|88590|88640.4|88592.9|88617.9|88580.6|47
1637236510000|2021-11-18 11:55:10|88639.8|88589.8|88639.5|88589.5|88640.2|88590.2|88638.2|88588.2|28
1637236520000|2021-11-18 11:55:20|88639|88589|88638.8|88588.8|88639.6|88589.6|88636.2|88586.2|33
1637236530000|2021-11-18 11:55:30|88639.7|88589.7|88636.4|88586.4|88639.7|88597.9|88621.3|88585.4|38
1637236540000|2021-11-18 11:55:40|88637.7|88587.7|88638|88588|88638.8|88588.8|88637.4|88587.4|30
1637236550000|2021-11-18 11:55:50|88637.8|88587.8|88625.2|88600.2|88639.3|88600.3|88624.4|88586.9|25
1637236560000|2021-11-18 11:56:00|88625.1|88600.1|88620.5|88595.5|88625.3|88600.3|88619.4|88594.4|34
1637236570000|2021-11-18 11:56:10|88620.3|88595.3|88629.3|88604.3|88641.5|88605.7|88614.9|88580.4|57
1637236580000|2021-11-18 11:56:20|88628.5|88603.5|88624.5|88599.5|88636.2|88604.7|88622.3|88585.2|56
1637236590000|2021-11-18 11:56:30|88624.6|88599.6|88623.8|88598.8|88625.1|88600.1|88622.9|88597.9|39
1637236600000|2021-11-18 11:56:40|88622.2|88597.2|88613.5|88588.5|88630.6|88598.6|88613.2|88574.7|54
1637236610000|2021-11-18 11:56:50|88623.5|88573.5|88602|88577|88623.9|88584.2|88599.8|88564.3|54
1637236620000|2021-11-18 11:57:00|88602.5|88577.5|88602.2|88577.2|88604.8|88579.8|88600.8|88575.8|47
1637236630000|2021-11-18 11:57:10|88601.6|88576.6|88621.5|88571.5|88621.7|88581.4|88597|88570.1|48
1637236640000|2021-11-18 11:57:20|88621.4|88571.4|88620.2|88570.2|88622.7|88572.7|88619.3|88569.3|34
1637236650000|2021-11-18 11:57:30|88620.4|88570.4|88601.4|88576.4|88624.7|88578.1|88600.7|88565.2|55
1637236660000|2021-11-18 11:57:40|88601.3|88576.3|88600.8|88575.8|88613|88576.7|88599.6|88561.4|33
1637236670000|2021-11-18 11:57:50|88600.5|88575.5|88588.4|88563.4|88611.3|88575.5|88586.8|88548.4|60
1637236680000|2021-11-18 11:58:00|88587.5|88562.5|88605.7|88555.7|88605.8|88562.9|88583.2|88554.3|49
1637236690000|2021-11-18 11:58:10|88604.6|88554.6|88594.6|88569.6|88606.8|88570.7|88594.3|88554.5|54
1637236700000|2021-11-18 11:58:20|88594.3|88569.3|88595.6|88570.6|88595.8|88570.8|88592.9|88567.9|51
1637236710000|2021-11-18 11:58:30|88595.4|88570.4|88592.8|88542.8|88603.7|88570.4|88581.9|88542.8|62
1637236720000|2021-11-18 11:58:40|88593.2|88543.2|88576.2|88551.2|88594|88556|88575.8|88538.6|40
1637236730000|2021-11-18 11:58:50|88576.1|88551.1|88596.1|88546.1|88598.6|88555.3|88573.9|88539.8|52
1637236740000|2021-11-18 11:59:00|88596.6|88546.6|88598.2|88548.2|88599.2|88560.6|88582.9|88546.5|53
1637236750000|2021-11-18 11:59:10|88599.7|88549.7|88571.5|88546.5|88599.7|88562.7|88570.4|88533.4|59
1637236760000|2021-11-18 11:59:20|88571.7|88546.7|88594.1|88544.1|88597.2|88548|88570.7|88537.8|54
1637236770000|2021-11-18 11:59:30|88593.8|88543.8|88574.8|88549.8|88595.5|88550.5|88574.8|88538.5|40
1637236780000|2021-11-18 11:59:40|88572.7|88547.7|88596.8|88546.8|88598.5|88551.6|88572.7|88539.3|48
1637236790000|2021-11-18 11:59:50|88596.5|88546.5|88588.2|88538.2|88597.4|88547.4|88586.8|88536.8|38
1637236800000|2021-11-18 12:00:00|88588.4|88538.4|88580.8|88530.8|88588.6|88538.6|88579.5|88529.5|50
1637236810000|2021-11-18 12:00:10|88580.9|88530.9|88566|88541|88580.9|88541.5|88563.9|88525.6|35
1637236820000|2021-11-18 12:00:20|88565.6|88540.6|88566.8|88541.8|88582.2|88544.7|88565.6|88530.9|45
1637236830000|2021-11-18 12:00:30|88566.9|88541.9|88569.6|88544.6|88582.8|88545.5|88566.9|88531.8|33
1637236840000|2021-11-18 12:00:40|88569.9|88544.9|88582.8|88532.8|88583.1|88545.3|88567.8|88532.8|27
1637236850000|2021-11-18 12:00:50|88582.7|88532.7|88570.5|88545.5|88582.8|88545.6|88569.7|88532.4|30
1637236860000|2021-11-18 12:01:00|88570.6|88545.6|88571.2|88546.2|88571.9|88546.9|88570|88545|28
1637236870000|2021-11-18 12:01:10|88571.1|88546.1|88573|88548|88575|88550|88571|88546|32
1637236880000|2021-11-18 12:01:20|88572.3|88547.3|88574.6|88549.6|88575.3|88550.3|88572.3|88547.3|32
1637236890000|2021-11-18 12:01:30|88575.1|88550.1|88580.9|88555.9|88595.5|88556.9|88574.8|88543.1|35
1637236900000|2021-11-18 12:01:40|88581.2|88556.2|88584|88559|88597.6|88560.7|88578.3|88545.8|34
1637236910000|2021-11-18 12:01:50|88584.6|88559.6|88584.9|88559.9|88585|88560|88583.5|88558.5|25
1637236920000|2021-11-18 12:02:00|88585.1|88560.1|88601.4|88551.4|88603.4|88561.3|88584.3|88550|36
1637236930000|2021-11-18 12:02:10|88600.5|88550.5|88584.3|88559.3|88601.3|88564.1|88582.9|88546.2|44
1637236940000|2021-11-18 12:02:20|88584.6|88559.6|88579.5|88554.5|88597.9|88559.6|88578.5|88541|51
1637236950000|2021-11-18 12:02:30|88580.1|88555.1|88581.8|88556.8|88594.4|88557.3|88578.2|88542.7|46
1637236960000|2021-11-18 12:02:40|88581.7|88556.7|88586.3|88561.3|88586.3|88561.3|88581.6|88556.6|35
1637236970000|2021-11-18 12:02:50|88584.7|88559.7|88599.9|88549.9|88599.9|88559.7|88583.8|88546.5|30
1637236980000|2021-11-18 12:03:00|88599.5|88549.5|88588.6|88563.6|88602.4|88563.6|88586|88549.3|29
1637236990000|2021-11-18 12:03:10|88588.2|88563.2|88595.3|88570.3|88607.2|88570.9|88587.3|88555.6|38
1637237000000|2021-11-18 12:03:20|88595.4|88570.4|88596|88571|88596.4|88571.4|88594.4|88569.4|38
1637237010000|2021-11-18 12:03:30|88596.1|88571.1|88611.4|88561.4|88612.1|88576.1|88595.5|88559.7|30
1637237020000|2021-11-18 12:03:40|88599.2|88574.2|88600.6|88575.6|88614.4|88576.2|88597.6|88555.4|37
1637237030000|2021-11-18 12:03:50|88600.8|88575.8|88608.7|88558.7|88610.8|88576.3|88597.8|88558.7|37
1637237040000|2021-11-18 12:04:00|88608.5|88558.5|88596.6|88571.6|88609.7|88571.9|88593.1|88557.7|46
1637237050000|2021-11-18 12:04:10|88597|88572|88608.9|88558.9|88611.4|88573|88594.7|88557.8|41
1637237060000|2021-11-18 12:04:20|88608.8|88558.8|88600.2|88550.2|88608.9|88571.1|88592.4|88546.8|43
1637237070000|2021-11-18 12:04:30|88599.7|88549.7|88586.1|88561.1|88601.3|88562.5|88586.1|88548.8|44
1637237080000|2021-11-18 12:04:40|88585.8|88560.8|88587.3|88562.3|88587.5|88562.5|88585.8|88560.8|26
1637237090000|2021-11-18 12:04:50|88586.8|88561.8|88585.2|88560.2|88586.8|88561.8|88584.6|88559.6|17
1637237100000|2021-11-18 12:05:00|88585|88560|88583.7|88558.7|88586.4|88561.4|88583.7|88558.7|23
1637237110000|2021-11-18 12:05:10|88583.5|88558.5|88595.6|88545.6|88595.6|88560.6|88582.7|88545.4|24
1637237120000|2021-11-18 12:05:20|88593.3|88543.3|88590.9|88540.9|88593.9|88557.5|88580.3|88540.6|42
1637237130000|2021-11-18 12:05:30|88590.8|88540.8|88578|88553|88591.1|88553.1|88577.6|88540.2|30
1637237140000|2021-11-18 12:05:40|88578.1|88553.1|88577.8|88552.8|88591.3|88553.6|88576.3|88539.6|29
1637237150000|2021-11-18 12:05:50|88577.6|88552.6|88578.7|88553.7|88578.8|88553.8|88577.6|88552.6|21
1637237160000|2021-11-18 12:06:00|88578.6|88553.6|88577.8|88552.8|88578.7|88553.7|88577.3|88552.3|21
1637237170000|2021-11-18 12:06:10|88577.9|88552.9|88578|88553|88578.9|88553.9|88577.1|88552.1|25
1637237180000|2021-11-18 12:06:20|88577.3|88552.3|88578.1|88553.1|88579.8|88554.8|88577.3|88552.3|22
1637237190000|2021-11-18 12:06:30|88579|88554|88587.9|88537.9|88588.9|88555|88575.8|88537.9|25
1637237200000|2021-11-18 12:06:40|88588.2|88538.2|88579.7|88554.7|88589|88556.5|88574.8|88537.4|34
1637237210000|2021-11-18 12:06:50|88580.2|88555.2|88591.9|88541.9|88592.7|88555.2|88579.4|88541.9|13
1637237220000|2021-11-18 12:07:00|88592|88542|88576.9|88551.9|88592|88552.2|88575.9|88539.1|26
1637237230000|2021-11-18 12:07:10|88576.8|88551.8|88591.6|88541.6|88592.8|88554.1|88576.4|88540.2|33
1637237240000|2021-11-18 12:07:20|88591.7|88541.7|88591.5|88541.5|88592.2|88542.2|88591.2|88541.2|26
1637237250000|2021-11-18 12:07:30|88591.6|88541.6|88590.3|88540.3|88591.8|88541.8|88589.9|88539.9|20
1637237260000|2021-11-18 12:07:40|88590.1|88540.1|88592.3|88542.3|88592.4|88542.4|88589.8|88539.8|23
1637237270000|2021-11-18 12:07:50|88592.1|88542.1|88588.4|88538.4|88592.2|88542.2|88588|88538|34
1637237280000|2021-11-18 12:08:00|88588.2|88538.2|88588.9|88538.9|88589.5|88539.5|88588.2|88538.2|19
1637237290000|2021-11-18 12:08:10|88589.2|88539.2|88588.6|88538.6|88591.1|88541.1|88587.4|88537.4|27
1637237300000|2021-11-18 12:08:20|88588|88538|88588|88538|88588.7|88538.7|88587.2|88537.2|23
1637237310000|2021-11-18 12:08:30|88587.7|88537.7|88587|88537|88587.7|88537.7|88586.5|88536.5|19
1637237320000|2021-11-18 12:08:40|88586.7|88536.7|88586.2|88536.2|88587.3|88537.3|88586|88536|31
1637237330000|2021-11-18 12:08:50|88585.9|88535.9|88581.7|88531.7|88586.3|88536.3|88581.4|88531.4|35
1637237340000|2021-11-18 12:09:00|88581.9|88531.9|88571.9|88521.9|88583.1|88545.6|88568|88521.9|47
1637237350000|2021-11-18 12:09:10|88573.3|88523.3|88575.2|88525.2|88575.8|88537.5|88560.1|88521.8|43
1637237360000|2021-11-18 12:09:20|88576.3|88526.3|88582.3|88532.3|88582.3|88532.3|88575.4|88525.4|51
1637237370000|2021-11-18 12:09:30|88582.5|88532.5|88595.2|88545.2|88597.6|88547.6|88581.4|88531.4|50
1637237380000|2021-11-18 12:09:40|88597.6|88547.6|88597.5|88547.5|88599.6|88549.6|88595.3|88545.3|43
1637237390000|2021-11-18 12:09:50|88597.6|88547.6|88600.4|88550.4|88602.5|88552.5|88596.1|88546.1|39
1637237400000|2021-11-18 12:10:00|88600.1|88550.1|88581.2|88556.2|88600.1|88556.2|88581.1|88543.8|30
1637237410000|2021-11-18 12:10:10|88581|88556|88590.4|88540.4|88590.7|88557.1|88580.1|88540.4|40
1637237420000|2021-11-18 12:10:20|88590.9|88540.9|88581.3|88556.3|88592.8|88557.3|88578.5|88540.7|43
1637237430000|2021-11-18 12:10:30|88581.4|88556.4|88583.8|88558.8|88584.3|88559.3|88581.3|88556.3|34
1637237440000|2021-11-18 12:10:40|88583.6|88558.6|88585.4|88560.4|88587.5|88562.5|88583.5|88558.5|32
1637237450000|2021-11-18 12:10:50|88585.1|88560.1|88576.2|88551.2|88597.7|88560.2|88574.1|88545.3|56
1637237460000|2021-11-18 12:11:00|88576.3|88551.3|88587.4|88537.4|88587.6|88551.8|88574.6|88537.4|32
1637237470000|2021-11-18 12:11:10|88587.1|88537.1|88573.9|88548.9|88587.1|88550.6|88572|88535.8|39
1637237480000|2021-11-18 12:11:20|88574|88549|88573|88548|88574.3|88549.3|88572.3|88547.3|31
1637237490000|2021-11-18 12:11:30|88572.9|88547.9|88574.9|88549.9|88574.9|88549.9|88572.4|88547.4|24
1637237500000|2021-11-18 12:11:40|88573.9|88548.9|88572|88547|88574.1|88549.1|88571.3|88546.3|27
1637237510000|2021-11-18 12:11:50|88571.9|88546.9|88572.8|88547.8|88573.1|88548.1|88571.9|88546.9|26
1637237520000|2021-11-18 12:12:00|88572.5|88547.5|88570.3|88545.3|88582|88549.1|88568.5|88531.1|39
1637237530000|2021-11-18 12:12:10|88570.2|88545.2|88570.9|88545.9|88571.3|88546.3|88569.5|88544.5|23
1637237540000|2021-11-18 12:12:20|88571|88546|88574.6|88549.6|88574.8|88549.8|88570.8|88545.8|19
1637237550000|2021-11-18 12:12:30|88574.5|88549.5|88569|88544|88574.6|88549.6|88568.6|88543.6|35
1637237560000|2021-11-18 12:12:40|88568.4|88543.4|88570.8|88545.8|88570.8|88545.8|88568|88543|28
1637237570000|2021-11-18 12:12:50|88570.6|88545.6|88570|88545|88571.1|88546.1|88568.7|88543.7|24
1637237580000|2021-11-18 12:13:00|88569.7|88544.7|88581.3|88531.3|88582.3|88544.7|88567.1|88530.2|28
1637237590000|2021-11-18 12:13:10|88581.4|88531.4|88581.8|88531.8|88582.1|88532.1|88581.2|88531.2|20
1637237600000|2021-11-18 12:13:20|88581.2|88531.2|88568.9|88543.9|88581.6|88543.9|88568.5|88531.1|18
1637237610000|2021-11-18 12:13:30|88569.2|88544.2|88586.9|88536.9|88587.9|88548.8|88568.9|88534.1|42
1637237620000|2021-11-18 12:13:40|88587.2|88537.2|88578.9|88553.9|88592.1|88554.1|88578.8|88537.2|30
1637237630000|2021-11-18 12:13:50|88579|88554|88578.4|88553.4|88594.1|88556.7|88578.4|88544.1|25
1637237640000|2021-11-18 12:14:00|88579.3|88554.3|88579.5|88554.5|88580.2|88555.2|88578.3|88553.3|28
1637237650000|2021-11-18 12:14:10|88579.4|88554.4|88579|88554|88580.3|88555.3|88578.3|88553.3|20
1637237660000|2021-11-18 12:14:20|88579.1|88554.1|88577.9|88552.9|88579.4|88554.4|88577.9|88552.9|18
1637237670000|2021-11-18 12:14:30|88578.3|88553.3|88578.2|88553.2|88580.5|88555.5|88576.9|88551.9|41
1637237680000|2021-11-18 12:14:40|88577.9|88552.9|88579.3|88554.3|88579.3|88554.3|88577.6|88552.6|25
1637237690000|2021-11-18 12:14:50|88579.4|88554.4|88581.2|88556.2|88581.2|88556.2|88578.8|88553.8|32
1637237700000|2021-11-18 12:15:00|88580.9|88555.9|88581.1|88556.1|88583|88558|88580.3|88555.3|28
1637237710000|2021-11-18 12:15:10|88581|88556|88579.8|88554.8|88593.7|88557.1|88579.7|88542.4|38
1637237720000|2021-11-18 12:15:20|88580.2|88555.2|88587.4|88537.4|88589.4|88555.4|88574.4|88536.9|31
1637237730000|2021-11-18 12:15:30|88588.1|88538.1|88580|88555|88588.1|88555.2|88574.9|88538.1|28
1637237740000|2021-11-18 12:15:40|88580.2|88555.2|88577.4|88552.4|88580.2|88555.2|88577.3|88552.3|30
1637237750000|2021-11-18 12:15:50|88577.5|88552.5|88578.6|88553.6|88579|88554|88577.1|88552.1|23
1637237760000|2021-11-18 12:16:00|88578.7|88553.7|88579.1|88554.1|88581.7|88556.7|88578.5|88553.5|22
1637237770000|2021-11-18 12:16:10|88579.3|88554.3|88578.2|88553.2|88579.6|88554.6|88578.2|88553.2|26
1637237780000|2021-11-18 12:16:20|88578.5|88553.5|88577.5|88552.5|88578.5|88553.5|88577.4|88552.4|15
1637237790000|2021-11-18 12:16:30|88577.2|88552.2|88577.1|88552.1|88577.3|88552.3|88573.9|88548.9|29
1637237800000|2021-11-18 12:16:40|88577|88552|88577.3|88552.3|88578|88553|88576.8|88551.8|16
1637237810000|2021-11-18 12:16:50|88577.2|88552.2|88577.9|88552.9|88579.2|88554.2|88577.2|88552.2|17
1637237820000|2021-11-18 12:17:00|88578|88553|88582|88557|88582|88557|88577.8|88552.8|21
1637237830000|2021-11-18 12:17:10|88582.4|88557.4|88582.8|88557.8|88594.4|88558|88579.1|88543.8|49
1637237840000|2021-11-18 12:17:20|88581.9|88556.9|88588.4|88563.4|88588.4|88563.4|88580.2|88555.2|50
1637237850000|2021-11-18 12:17:30|88593|88568|88599.9|88574.9|88615.5|88576.9|88593|88556.3|43
1637237860000|2021-11-18 12:17:40|88599.8|88574.8|88605.2|88580.2|88606.2|88581.2|88599.5|88574.5|28
1637237870000|2021-11-18 12:17:50|88605.1|88580.1|88622.3|88572.3|88623|88584.4|88604.5|88571.7|32
1637237880000|2021-11-18 12:18:00|88622.1|88572.1|88607.9|88582.9|88622.8|88584.2|88607|88571.2|36
1637237890000|2021-11-18 12:18:10|88607.8|88582.8|88608.4|88583.4|88609.8|88584.8|88607.8|88582.8|27
1637237900000|2021-11-18 12:18:20|88608.3|88583.3|88607.7|88582.7|88610.2|88585.2|88607.7|88582.7|32
1637237910000|2021-11-18 12:18:30|88608.1|88583.1|88608.3|88583.3|88609|88584|88608.1|88583.1|22
1637237920000|2021-11-18 12:18:40|88608.4|88583.4|88609.1|88584.1|88623.8|88584.9|88607.4|88573.8|27
1637237930000|2021-11-18 12:18:50|88609.2|88584.2|88608.6|88583.6|88609.4|88584.4|88608.6|88583.6|16
1637237940000|2021-11-18 12:19:00|88608.7|88583.7|88609|88584|88622.6|88584.9|88606.4|88570.9|48
1637237950000|2021-11-18 12:19:10|88609.1|88584.1|88609.7|88584.7|88610.1|88585.1|88608.9|88583.9|23
1637237960000|2021-11-18 12:19:20|88610.1|88585.1|88612.7|88587.7|88613.7|88588.7|88607.9|88582.9|35
1637237970000|2021-11-18 12:19:30|88612.5|88587.5|88614.6|88589.6|88628.1|88591.2|88612.5|88576.1|41
1637237980000|2021-11-18 12:19:40|88614.5|88589.5|88630.2|88580.2|88630.2|88589.5|88611.9|88576|39
1637237990000|2021-11-18 12:19:50|88630.7|88580.7|88620.9|88595.9|88635.5|88598|88618.2|88580.6|46
1637238000000|2021-11-18 12:20:00|88621.7|88596.7|88622.1|88597.1|88623.1|88598.1|88621.1|88596.1|30
1637238010000|2021-11-18 12:20:10|88621.9|88596.9|88619.2|88594.2|88623.8|88598.8|88618.1|88593.1|46
1637238020000|2021-11-18 12:20:20|88619.1|88594.1|88617.4|88592.4|88620|88595|88617.1|88592.1|30
1637238030000|2021-11-18 12:20:30|88616.3|88591.3|88613.4|88588.4|88616.3|88591.3|88613|88588|41
1637238040000|2021-11-18 12:20:40|88613.1|88588.1|88608.9|88583.9|88626.6|88588.5|88608.5|88572.4|29
1637238050000|2021-11-18 12:20:50|88609|88584|88615.6|88590.6|88629.7|88591.7|88609|88578.4|28
1637238060000|2021-11-18 12:21:00|88615.3|88590.3|88619.6|88594.6|88632.7|88595.8|88614.8|88581.9|29
1637238070000|2021-11-18 12:21:10|88621.5|88596.5|88620.1|88595.1|88622.3|88597.3|88619.4|88594.4|37
1637238080000|2021-11-18 12:21:20|88620.2|88595.2|88619.9|88594.9|88620.3|88595.3|88619.2|88594.2|24
1637238090000|2021-11-18 12:21:30|88619.7|88594.7|88623.4|88598.4|88626|88601|88619|88594|36
1637238100000|2021-11-18 12:21:40|88623.1|88598.1|88617.1|88592.1|88624.6|88599.6|88615.6|88590.6|36
1637238110000|2021-11-18 12:21:50|88616.8|88591.8|88616.7|88591.7|88618.5|88593.5|88615.5|88590.5|22
1637238120000|2021-11-18 12:22:00|88616.6|88591.6|88612.3|88587.3|88617|88592|88610.6|88585.6|38
1637238130000|2021-11-18 12:22:10|88612.5|88587.5|88611.5|88586.5|88612.6|88587.6|88610.2|88585.2|34
1637238140000|2021-11-18 12:22:20|88611.4|88586.4|88611.4|88586.4|88611.9|88586.9|88610.9|88585.9|20
1637238150000|2021-11-18 12:22:30|88611.3|88586.3|88611.1|88586.1|88611.7|88586.7|88609.2|88584.2|24
1637238160000|2021-11-18 12:22:40|88611.2|88586.2|88624.9|88574.9|88626.2|88588.8|88611.1|88574.9|29
1637238170000|2021-11-18 12:22:50|88627.7|88577.7|88624.4|88574.4|88627.7|88577.7|88622.6|88572.6|39
1637238180000|2021-11-18 12:23:00|88624.1|88574.1|88624|88599|88631.5|88599.6|88619.6|88574.1|38
1637238190000|2021-11-18 12:23:10|88624.1|88599.1|88619.1|88594.1|88628.4|88603.4|88617.5|88592.5|56
1637238200000|2021-11-18 12:23:20|88619.4|88594.4|88620.6|88595.6|88620.7|88595.7|88618.9|88593.9|23
1637238210000|2021-11-18 12:23:30|88620.3|88595.3|88620.3|88595.3|88622|88597|88616|88591|37
1637238220000|2021-11-18 12:23:40|88620.2|88595.2|88620.4|88595.4|88621.8|88596.8|88619.9|88594.9|21
1637238230000|2021-11-18 12:23:50|88620.1|88595.1|88620.1|88595.1|88620.7|88595.7|88619.7|88594.7|15
1637238240000|2021-11-18 12:24:00|88620|88595|88626|88601|88628|88603|88620|88595|27
1637238250000|2021-11-18 12:24:10|88626.2|88601.2|88627.1|88602.1|88630.5|88605.5|88625.9|88600.9|36
1637238260000|2021-11-18 12:24:20|88628.3|88603.3|88629|88604|88629.4|88604.4|88627.2|88602.2|27
1637238270000|2021-11-18 12:24:30|88628.8|88603.8|88627.7|88602.7|88639.5|88604.6|88627|88589.1|30
1637238280000|2021-11-18 12:24:40|88627.3|88602.3|88625.8|88600.8|88627.9|88602.9|88624.8|88599.8|24
1637238290000|2021-11-18 12:24:50|88625.3|88600.3|88634.3|88609.3|88647.2|88611.2|88625.3|88594.5|36
1637238300000|2021-11-18 12:25:00|88634.2|88609.2|88634.4|88609.4|88634.6|88609.6|88631.9|88606.9|30
1637238310000|2021-11-18 12:25:10|88634.2|88609.2|88626|88601|88634.7|88609.7|88626|88601|28
1637238320000|2021-11-18 12:25:20|88626.1|88601.1|88635|88610|88646.4|88611.1|88625.1|88594.7|28
1637238330000|2021-11-18 12:25:30|88635.5|88610.5|88647.7|88622.7|88661.9|88622.7|88634.6|88602.7|45
1637238340000|2021-11-18 12:25:40|88648.2|88623.2|88647.3|88622.3|88648.5|88623.5|88647.3|88622.3|21
1637238350000|2021-11-18 12:25:50|88647.8|88622.8|88656.2|88606.2|88659.5|88625.1|88647.4|88606.2|47
1637238360000|2021-11-18 12:26:00|88656.3|88606.3|88643.2|88618.2|88656.3|88618.9|88641.2|88605.1|32
1637238370000|2021-11-18 12:26:10|88646.2|88621.2|88646.5|88621.5|88664.7|88624.8|88644.4|88608.3|44
1637238380000|2021-11-18 12:26:20|88646.3|88621.3|88662.2|88612.2|88663.2|88628|88646.1|88611.2|42
1637238390000|2021-11-18 12:26:30|88662.5|88612.5|88647.3|88622.3|88666.4|88623.8|88646.3|88608.8|39
1637238400000|2021-11-18 12:26:40|88647.4|88622.4|88655.3|88630.3|88669.1|88630.9|88646.9|88615.2|47
1637238410000|2021-11-18 12:26:50|88655.4|88630.4|88668.5|88618.5|88669.8|88631.1|88654|88617.6|24
1637238420000|2021-11-18 12:27:00|88668.7|88618.7|88657.8|88632.8|88672.9|88636.4|88654.8|88618.5|45
1637238430000|2021-11-18 12:27:10|88657.5|88632.5|88656.7|88631.7|88657.8|88632.8|88656.6|88631.6|8
1637238440000|2021-11-18 12:27:20|88657.1|88632.1|88656.2|88631.2|88657.6|88632.6|88656.2|88631.2|4
1637238450000|2021-11-18 12:27:30|88656.1|88631.1|88655.7|88630.7|88669.3|88632.3|88655.2|88618.7|30
1637238460000|2021-11-18 12:27:40|88655.8|88630.8|88646.6|88621.6|88665.7|88631.2|88645.9|88612|38
1637238470000|2021-11-18 12:27:50|88647.4|88622.4|88648.4|88623.4|88648.9|88623.9|88646.3|88621.3|28
1637238480000|2021-11-18 12:28:00|88652.9|88627.9|88654.5|88629.5|88666|88630.4|88651.7|88614.9|47
1637238490000|2021-11-18 12:28:10|88654.1|88629.1|88648.9|88623.9|88654.1|88629.1|88648.9|88623.9|42
1637238500000|2021-11-18 12:28:20|88650.2|88625.2|88649|88624|88650.2|88625.2|88647.5|88622.5|38
1637238510000|2021-11-18 12:28:30|88649.2|88624.2|88639.6|88614.6|88658.7|88625.1|88639.6|88602.7|50
1637238520000|2021-11-18 12:28:40|88639.9|88614.9|88639.7|88614.7|88641.2|88616.2|88638.6|88613.6|49
1637238530000|2021-11-18 12:28:50|88639.9|88614.9|88638.1|88613.1|88641.1|88616.1|88637.9|88612.9|19
1637238540000|2021-11-18 12:29:00|88638|88613|88639.3|88614.3|88641.8|88616.8|88638|88613|35
1637238550000|2021-11-18 12:29:10|88638.8|88613.8|88639|88614|88639|88614|88637.5|88612.5|20
1637238560000|2021-11-18 12:29:20|88638.6|88613.6|88635.6|88610.6|88645.3|88613.8|88625.9|88589.8|53
1637238570000|2021-11-18 12:29:30|88635.8|88610.8|88634.1|88609.1|88637.1|88612.1|88634.1|88609.1|34
1637238580000|2021-11-18 12:29:40|88634.6|88609.6|88634.1|88609.1|88635.4|88610.4|88633.2|88608.2|19
1637238590000|2021-11-18 12:29:50|88633.8|88608.8|88639.7|88614.7|88650.4|88615.4|88632.6|88600.1|43
1637238600000|2021-11-18 12:30:00|88639.8|88614.8|88633.5|88608.5|88649.5|88615.8|88632.6|88598.7|37
1637238610000|2021-11-18 12:30:10|88634.2|88609.2|88637.9|88612.9|88641.6|88616.6|88633.9|88608.9|52
1637238620000|2021-11-18 12:30:20|88637.7|88612.7|88648.8|88623.8|88653.3|88623.8|88637.7|88601.2|48
1637238630000|2021-11-18 12:30:30|88648.3|88623.3|88643.7|88618.7|88648.3|88623.3|88642.9|88617.9|47
1637238640000|2021-11-18 12:30:40|88644.4|88619.4|88648.8|88623.8|88662.7|88625.7|88642.5|88605.7|43
1637238650000|2021-11-18 12:30:50|88649|88624|88657|88632|88658.9|88633.9|88649|88624|57
1637238660000|2021-11-18 12:31:00|88657.1|88632.1|88658.5|88633.5|88661.7|88636.7|88657.1|88632.1|49
1637238670000|2021-11-18 12:31:10|88657.9|88632.9|88656.2|88631.2|88660.4|88635.4|88656|88631|36
1637238680000|2021-11-18 12:31:20|88656.7|88631.7|88674.8|88624.8|88676.2|88633.7|88654.6|88624.3|28
1637238690000|2021-11-18 12:31:30|88674.6|88624.6|88663.9|88638.9|88675|88640.4|88662.6|88624.6|30
1637238700000|2021-11-18 12:31:40|88663.5|88638.5|88665.7|88640.7|88666.4|88641.4|88663.5|88638.5|22
1637238710000|2021-11-18 12:31:50|88665.1|88640.1|88653.6|88628.6|88673.1|88640.3|88652.9|88617.7|31
1637238720000|2021-11-18 12:32:00|88654.3|88629.3|88651.2|88626.2|88654.4|88629.4|88650.8|88625.8|36
1637238730000|2021-11-18 12:32:10|88651.4|88626.4|88646.5|88621.5|88662.9|88626.4|88642.7|88610.1|51
1637238740000|2021-11-18 12:32:20|88646.7|88621.7|88640.5|88615.5|88647.6|88622.6|88639.3|88614.3|30
1637238750000|2021-11-18 12:32:30|88640.4|88615.4|88639.6|88614.6|88641.3|88616.3|88639.1|88614.1|31
1637238760000|2021-11-18 12:32:40|88640.1|88615.1|88640.8|88615.8|88653.7|88616.3|88639.6|88602.4|32
1637238770000|2021-11-18 12:32:50|88640.9|88615.9|88655.6|88605.6|88655.6|88615.9|88640.4|88600.4|35
1637238780000|2021-11-18 12:33:00|88655.3|88605.3|88656.3|88606.3|88656.4|88606.4|88654.3|88604.3|26
1637238790000|2021-11-18 12:33:10|88656.2|88606.2|88660.1|88610.1|88660.2|88610.2|88656.2|88606.2|27
1637238800000|2021-11-18 12:33:20|88659.8|88609.8|88655.7|88605.7|88659.8|88609.8|88655.7|88605.7|29
1637238810000|2021-11-18 12:33:30|88655.6|88605.6|88656|88606|88657|88607|88655.4|88605.4|23
1637238820000|2021-11-18 12:33:40|88655.4|88605.4|88655.1|88605.1|88655.5|88605.5|88654.2|88604.2|31
1637238830000|2021-11-18 12:33:50|88654.9|88604.9|88652.9|88602.9|88654.9|88604.9|88652.7|88602.7|18
1637238840000|2021-11-18 12:34:00|88652.7|88602.7|88639.9|88614.9|88656.2|88618.1|88639.9|88602.7|29
1637238850000|2021-11-18 12:34:10|88640|88615|88644.6|88619.6|88645.5|88620.5|88640|88615|24
1637238860000|2021-11-18 12:34:20|88644.5|88619.5|88666.8|88616.8|88667.1|88630.7|88644.5|88616.3|41
1637238870000|2021-11-18 12:34:30|88666.9|88616.9|88659.8|88634.8|88670.4|88635.7|88657.1|88616.9|37
1637238880000|2021-11-18 12:34:40|88660|88635|88659.1|88634.1|88665.1|88640.1|88658.1|88633.1|46
1637238890000|2021-11-18 12:34:50|88658.1|88633.1|88656.3|88631.3|88671.1|88634.9|88654.9|88620.1|42
1637238900000|2021-11-18 12:35:00|88656.2|88631.2|88657.6|88632.6|88658.6|88633.6|88656.2|88631.2|20
1637238910000|2021-11-18 12:35:10|88658|88633|88659.2|88634.2|88661.5|88636.5|88658|88633|37
1637238920000|2021-11-18 12:35:20|88659.4|88634.4|88660.7|88635.7|88662.6|88637.6|88659.2|88634.2|31
1637238930000|2021-11-18 12:35:30|88660.6|88635.6|88665.4|88640.4|88679.9|88642|88660.6|88628.7|40
1637238940000|2021-11-18 12:35:40|88665.3|88640.3|88663.1|88638.1|88667|88642|88662.3|88637.3|45
1637238950000|2021-11-18 12:35:50|88663.2|88638.2|88662.6|88637.6|88675|88638.2|88660.2|88623.4|50
1637238960000|2021-11-18 12:36:00|88662.5|88637.5|88662.5|88637.5|88678.8|88639.6|88661.4|88624.2|57
1637238970000|2021-11-18 12:36:10|88662.3|88637.3|88675.4|88625.4|88675.5|88637.3|88661.2|88624|35
1637238980000|2021-11-18 12:36:20|88675.3|88625.3|88677.3|88627.3|88677.4|88627.4|88675.3|88625.3|31
1637238990000|2021-11-18 12:36:30|88677.8|88627.8|88669.4|88644.4|88682.6|88644.8|88666.4|88627.7|48
1637239000000|2021-11-18 12:36:40|88669.5|88644.5|88661.3|88636.3|88679.3|88644.5|88659.8|88625.3|49
1637239010000|2021-11-18 12:36:50|88660.5|88635.5|88667.6|88642.6|88680.8|88642.8|88660.1|88629.1|51
1637239020000|2021-11-18 12:37:00|88666.3|88641.3|88667.2|88642.2|88668.2|88643.2|88665.9|88640.9|38
1637239030000|2021-11-18 12:37:10|88666.9|88641.9|88665.2|88640.2|88681.2|88643.2|88663.9|88629.4|36
1637239040000|2021-11-18 12:37:20|88665.3|88640.3|88659.6|88634.6|88673.7|88640.9|88659.5|88619.6|42
1637239050000|2021-11-18 12:37:30|88657.7|88632.7|88669.9|88619.9|88670.6|88633.1|88655.6|88618.7|44
1637239060000|2021-11-18 12:37:40|88670.1|88620.1|88659.6|88634.6|88672.3|88636.2|88658.5|88618.1|41
1637239070000|2021-11-18 12:37:50|88659.2|88634.2|88644.1|88619.1|88659.4|88634.4|88642.8|88617.8|37
1637239080000|2021-11-18 12:38:00|88643.8|88618.8|88655.7|88630.7|88656.7|88631.7|88643.4|88618.4|45
1637239090000|2021-11-18 12:38:10|88655.8|88630.8|88650.2|88625.2|88669.2|88632.5|88650.2|88616|52
1637239100000|2021-11-18 12:38:20|88650.5|88625.5|88642.9|88617.9|88663.8|88627.3|88642.9|88603.9|45
1637239110000|2021-11-18 12:38:30|88642.2|88617.2|88643.4|88618.4|88644.2|88619.2|88642.2|88617.2|35
1637239120000|2021-11-18 12:38:40|88643.5|88618.5|88643.4|88618.4|88659.9|88623.3|88642.4|88603.8|42
1637239130000|2021-11-18 12:38:50|88656.2|88606.2|88655.2|88605.2|88656.6|88606.6|88654.2|88604.2|26
1637239140000|2021-11-18 12:39:00|88655.4|88605.4|88647|88622|88660.4|88623.3|88645.9|88604.4|40
1637239150000|2021-11-18 12:39:10|88647.1|88622.1|88648|88623|88648.3|88623.3|88646.7|88621.7|18
1637239160000|2021-11-18 12:39:20|88648.6|88623.6|88647.3|88622.3|88648.7|88623.7|88647|88622|17
1637239170000|2021-11-18 12:39:30|88647.4|88622.4|88647.5|88622.5|88647.5|88622.5|88646.3|88621.3|19
1637239180000|2021-11-18 12:39:40|88647.2|88622.2|88647.9|88622.9|88648.6|88623.6|88646.4|88621.4|16
1637239190000|2021-11-18 12:39:50|88648.4|88623.4|88660.7|88610.7|88660.8|88623.4|88647.1|88610.3|15
1637239200000|2021-11-18 12:40:00|88661|88611|88648|88623|88661|88623|88647.3|88610.1|16
1637239210000|2021-11-18 12:40:10|88647.9|88622.9|88648.5|88623.5|88648.7|88623.7|88647.2|88622.2|16
1637239220000|2021-11-18 12:40:20|88648.2|88623.2|88658.1|88608.1|88658.1|88623.2|88646.6|88608.1|14
1637239230000|2021-11-18 12:40:30|88646|88621|88647|88622|88647.9|88622.9|88645.4|88620.4|19
1637239240000|2021-11-18 12:40:40|88648.4|88623.4|88647.5|88622.5|88648.4|88623.4|88646.6|88621.6|18
1637239250000|2021-11-18 12:40:50|88647.2|88622.2|88630.5|88605.5|88651.5|88622.3|88629.6|88595.3|37
1637239260000|2021-11-18 12:41:00|88630.3|88605.3|88641.7|88591.7|88641.7|88605.7|88625.3|88589.3|33
1637239270000|2021-11-18 12:41:10|88641.9|88591.9|88631.7|88606.7|88642.3|88606.7|88629.4|88591.9|31
1637239280000|2021-11-18 12:41:20|88631.3|88606.3|88626.7|88601.7|88631.7|88606.7|88626.7|88601.7|23
1637239290000|2021-11-18 12:41:30|88627.6|88602.6|88620.6|88595.6|88629.7|88604.7|88620.6|88595.6|51
1637239300000|2021-11-18 12:41:40|88620.7|88595.7|88605.2|88580.2|88627.5|88596.7|88605.2|88571.3|67
1637239310000|2021-11-18 12:41:50|88604.8|88579.8|88613.3|88563.3|88614.5|88580.8|88602.9|88557.7|45
1637239320000|2021-11-18 12:42:00|88613.2|88563.2|88627.3|88577.3|88627.4|88577.4|88613.2|88563.2|50
1637239330000|2021-11-18 12:42:10|88627|88577|88625|88575|88627|88577|88622.3|88572.3|40
1637239340000|2021-11-18 12:42:20|88625.1|88575.1|88621.6|88571.6|88625.5|88575.5|88619.4|88569.4|45
1637239350000|2021-11-18 12:42:30|88621.1|88571.1|88613.4|88588.4|88625.8|88588.9|88612.8|88570.8|28
1637239360000|2021-11-18 12:42:40|88614.2|88589.2|88623.1|88573.1|88627.1|88589.2|88609.2|88573.1|44
1637239370000|2021-11-18 12:42:50|88622.9|88572.9|88614.2|88589.2|88626.7|88589.5|88610.4|88572.9|32
1637239380000|2021-11-18 12:43:00|88612.2|88587.2|88615|88590|88629|88591.5|88611.6|88579|29
1637239390000|2021-11-18 12:43:10|88614.8|88589.8|88611.2|88586.2|88631|88590.3|88607.4|88569.6|46
1637239400000|2021-11-18 12:43:20|88610.3|88585.3|88627.2|88577.2|88627.2|88589.2|88607.1|88575|25
1637239410000|2021-11-18 12:43:30|88626.8|88576.8|88626.2|88576.2|88627.3|88577.3|88624.8|88574.8|33
1637239420000|2021-11-18 12:43:40|88626.1|88576.1|88617.3|88592.3|88629.5|88592.6|88616.7|88576.1|25
1637239430000|2021-11-18 12:43:50|88615.7|88590.7|88627.7|88577.7|88628.4|88591.1|88615|88577.5|27
1637239440000|2021-11-18 12:44:00|88627.8|88577.8|88616.3|88591.3|88627.8|88591.7|88613.7|88576.1|43
1637239450000|2021-11-18 12:44:10|88616|88591|88625.6|88575.6|88626.7|88591.1|88614.5|88575.3|35
1637239460000|2021-11-18 12:44:20|88625.8|88575.8|88617|88592|88628.7|88592.2|88614.4|88575.8|20
1637239470000|2021-11-18 12:44:30|88616.8|88591.8|88613.3|88588.3|88626.4|88591.8|88613|88575.6|22
1637239480000|2021-11-18 12:44:40|88612.6|88587.6|88612|88587|88613|88588|88610.9|88585.9|24
1637239490000|2021-11-18 12:44:50|88611.8|88586.8|88621.4|88571.4|88621.4|88586.9|88608.6|88571.4|20
1637239500000|2021-11-18 12:45:00|88622|88572|88617.5|88567.5|88622|88583.9|88605|88566.8|50
1637239510000|2021-11-18 12:45:10|88616.6|88566.6|88618|88568|88618.2|88568.2|88616.4|88566.4|41
1637239520000|2021-11-18 12:45:20|88617.9|88567.9|88618.1|88568.1|88619.7|88569.7|88617|88567|32
1637239530000|2021-11-18 12:45:30|88618.2|88568.2|88621.6|88571.6|88621.6|88571.6|88618.1|88568.1|28
1637239540000|2021-11-18 12:45:40|88621.4|88571.4|88621.1|88571.1|88622|88572|88621|88571|20
1637239550000|2021-11-18 12:45:50|88620.8|88570.8|88621|88571|88621.3|88571.3|88620.6|88570.6|21
1637239560000|2021-11-18 12:46:00|88621.1|88571.1|88621.1|88571.1|88622|88572|88621|88571|20
1637239570000|2021-11-18 12:46:10|88620.8|88570.8|88610.2|88560.2|88620.8|88570.8|88608.8|88558.8|45
1637239580000|2021-11-18 12:46:20|88609.6|88559.6|88609.6|88559.6|88611.2|88561.2|88608.4|88558.4|38
1637239590000|2021-11-18 12:46:30|88609.7|88559.7|88606.4|88556.4|88610.1|88560.1|88605.1|88555.1|37
1637239600000|2021-11-18 12:46:40|88606.5|88556.5|88610.2|88560.2|88614|88572.5|88597.5|88556.1|51
1637239610000|2021-11-18 12:46:50|88612.7|88562.7|88611.4|88561.4|88614.8|88575.8|88596.6|88559.1|53
1637239620000|2021-11-18 12:47:00|88612.3|88562.3|88614.7|88564.7|88615.3|88565.3|88612.3|88562.3|48
1637239630000|2021-11-18 12:47:10|88614.4|88564.4|88619.8|88569.8|88619.8|88569.8|88613.2|88563.2|37
1637239640000|2021-11-18 12:47:20|88620.1|88570.1|88611.8|88586.8|88625.1|88587.3|88611|88569.9|39
1637239650000|2021-11-18 12:47:30|88611.6|88586.6|88613.4|88588.4|88613.5|88588.5|88611.6|88586.6|28
1637239660000|2021-11-18 12:47:40|88612.9|88587.9|88614.4|88589.4|88614.5|88589.5|88611.8|88586.8|16
1637239670000|2021-11-18 12:47:50|88614.5|88589.5|88624.9|88574.9|88624.9|88589.5|88611.8|88574.5|30
1637239680000|2021-11-18 12:48:00|88624.8|88574.8|88609.9|88584.9|88624.8|88585.4|88609.6|88572.2|28
1637239690000|2021-11-18 12:48:10|88610.2|88585.2|88610.8|88585.8|88611|88586|88609.8|88584.8|22
1637239700000|2021-11-18 12:48:20|88610.9|88585.9|88611.7|88586.7|88612.4|88587.4|88609.9|88584.9|31
1637239710000|2021-11-18 12:48:30|88611.6|88586.6|88612.6|88587.6|88626.4|88589.4|88611.6|88575.9|31
1637239720000|2021-11-18 12:48:40|88622.8|88572.8|88610.8|88585.8|88622.8|88586.3|88608.2|88571.1|35
1637239730000|2021-11-18 12:48:50|88611.2|88586.2|88606.8|88581.8|88621|88586.2|88606.8|88570.4|38
1637239740000|2021-11-18 12:49:00|88606.9|88581.9|88608.1|88583.1|88609.3|88584.3|88606.8|88581.8|38
1637239750000|2021-11-18 12:49:10|88608.3|88583.3|88614.4|88589.4|88628|88590.9|88608.3|88576.3|36
1637239760000|2021-11-18 12:49:20|88614.3|88589.3|88613.8|88588.8|88614.6|88589.6|88613.5|88588.5|28
1637239770000|2021-11-18 12:49:30|88614.1|88589.1|88614.1|88589.1|88614.1|88589.1|88613.8|88588.8|11
1637239780000|2021-11-18 12:49:40|88614|88589|88614.4|88589.4|88615.1|88590.1|88613.7|88588.7|22
1637239790000|2021-11-18 12:49:50|88629.5|88579.5|88620.2|88595.2|88630.4|88596.5|88617.4|88579.5|42
1637239800000|2021-11-18 12:50:00|88621.1|88596.1|88635.4|88585.4|88635.8|88597.9|88621.1|88584.5|37
1637239810000|2021-11-18 12:50:10|88635.9|88585.9|88634.5|88584.5|88636.5|88586.5|88634.5|88584.5|23
1637239820000|2021-11-18 12:50:20|88634.6|88584.6|88637.4|88587.4|88637.4|88587.4|88634.5|88584.5|16
1637239830000|2021-11-18 12:50:30|88624.2|88599.2|88624.6|88599.6|88638.3|88600.3|88623.7|88586.3|23
1637239840000|2021-11-18 12:50:40|88624.5|88599.5|88639.2|88589.2|88639.7|88600.1|88624.4|88587.8|31
1637239850000|2021-11-18 12:50:50|88639.5|88589.5|88637.5|88587.5|88639.5|88589.5|88637.4|88587.4|22
1637239860000|2021-11-18 12:51:00|88637.9|88587.9|88638.5|88588.5|88639.7|88589.7|88637.5|88587.5|24
1637239870000|2021-11-18 12:51:10|88638.4|88588.4|88637.8|88587.8|88640.3|88602.1|88624.5|88587.2|24
1637239880000|2021-11-18 12:51:20|88637.7|88587.7|88637.9|88587.9|88638.4|88588.4|88637.6|88587.6|32
1637239890000|2021-11-18 12:51:30|88638.2|88588.2|88639.5|88589.5|88640.2|88590.2|88636|88586|34
1637239900000|2021-11-18 12:51:40|88639.4|88589.4|88639.2|88589.2|88640.9|88590.9|88639|88589|28
1637239910000|2021-11-18 12:51:50|88639.1|88589.1|88638.5|88588.5|88639.5|88589.5|88638.3|88588.3|21
1637239920000|2021-11-18 12:52:00|88638.4|88588.4|88638.3|88588.3|88640.7|88602.7|88626.4|88588.2|28
1637239930000|2021-11-18 12:52:10|88638.1|88588.1|88638.1|88588.1|88638.3|88588.3|88637.5|88587.5|18
1637239940000|2021-11-18 12:52:20|88638|88588|88626.3|88601.3|88640.8|88602.4|88626.3|88587.8|22
1637239950000|2021-11-18 12:52:30|88626.1|88601.1|88640|88590|88640.9|88601.9|88625.8|88590|19
1637239960000|2021-11-18 12:52:40|88640.4|88590.4|88626.9|88601.9|88640.4|88603.6|88625.8|88590.4|27
1637239970000|2021-11-18 12:52:50|88625.8|88600.8|88625.6|88600.6|88627.7|88602.7|88625.1|88600.1|38
1637239980000|2021-11-18 12:53:00|88625.7|88600.7|88624.1|88599.1|88625.8|88600.8|88624.1|88599.1|24
1637239990000|2021-11-18 12:53:10|88624|88599|88635.9|88585.9|88637.2|88599.7|88624|88585.7|27
1637240000000|2021-11-18 12:53:20|88636.1|88586.1|88634.8|88584.8|88637.4|88587.4|88634.1|88584.1|25
1637240010000|2021-11-18 12:53:30|88634.9|88584.9|88624.5|88599.5|88637.9|88600.5|88623.8|88584.9|25
1637240020000|2021-11-18 12:53:40|88625.1|88600.1|88639|88589|88639.5|88601.3|88625|88589|20
1637240030000|2021-11-18 12:53:50|88638|88588|88641.9|88591.9|88642.7|88601.5|88625.2|88588|35
1637240040000|2021-11-18 12:54:00|88641.6|88591.6|88642.9|88592.9|88644.8|88594.8|88641.1|88591.1|43
1637240050000|2021-11-18 12:54:10|88642.3|88592.3|88641.9|88591.9|88642.9|88592.9|88641.6|88591.6|27
1637240060000|2021-11-18 12:54:20|88642|88592|88646.9|88596.9|88646.9|88608.9|88631.9|88591.8|33
1637240070000|2021-11-18 12:54:30|88644.9|88594.9|88632.4|88607.4|88645.1|88608.4|88631.7|88594.8|18
1637240080000|2021-11-18 12:54:40|88632.5|88607.5|88633.1|88608.1|88651.9|88611.6|88632.5|88598.5|29
1637240090000|2021-11-18 12:54:50|88644.5|88594.5|88645.5|88595.5|88647.7|88597.7|88644.5|88594.5|23
1637240100000|2021-11-18 12:55:00|88645.7|88595.7|88649.7|88599.7|88650|88611.6|88632.4|88595.5|31
1637240110000|2021-11-18 12:55:10|88649.8|88599.8|88649.2|88599.2|88651.6|88601.6|88649.1|88599.1|45
1637240120000|2021-11-18 12:55:20|88649.9|88599.9|88647.9|88597.9|88649.9|88599.9|88647.9|88597.9|22
1637240130000|2021-11-18 12:55:30|88648.3|88598.3|88642.6|88592.6|88648.7|88610.1|88633.3|88592.6|53
1637240140000|2021-11-18 12:55:40|88642.7|88592.7|88641.4|88591.4|88643.9|88605.5|88629.7|88591.4|39
1637240150000|2021-11-18 12:55:50|88641.6|88591.6|88623.9|88598.9|88641.9|88600|88622.5|88586.4|41
1637240160000|2021-11-18 12:56:00|88624.3|88599.3|88612.4|88587.4|88636.5|88599.7|88611.3|88574.2|46
1637240170000|2021-11-18 12:56:10|88612|88587|88608.9|88583.9|88621|88587.3|88608.6|88571|27
1637240180000|2021-11-18 12:56:20|88607.9|88582.9|88624.5|88574.5|88624.6|88586.6|88606.4|88574.5|46
1637240190000|2021-11-18 12:56:30|88624.6|88574.6|88613.8|88588.8|88627.2|88589.1|88610|88574.5|40
1637240200000|2021-11-18 12:56:40|88626.5|88576.5|88627.1|88577.1|88627.9|88577.9|88626.1|88576.1|29
1637240210000|2021-11-18 12:56:50|88627.3|88577.3|88628.5|88578.5|88629.3|88579.3|88627.3|88577.3|32
1637240220000|2021-11-18 12:57:00|88628.7|88578.7|88632.3|88582.3|88633.8|88595.8|88618.1|88578.5|42
1637240230000|2021-11-18 12:57:10|88632.2|88582.2|88638|88588|88638.3|88599.9|88624.7|88582.2|43
1637240240000|2021-11-18 12:57:20|88638.3|88588.3|88642.7|88592.7|88643.1|88605.2|88626.8|88588|49
1637240250000|2021-11-18 12:57:30|88642.6|88592.6|88665|88615|88665.5|88615.5|88642.6|88592.6|52
1637240260000|2021-11-18 12:57:40|88665.4|88615.4|88659.4|88634.4|88668.4|88635.6|88656.2|88615|45
1637240270000|2021-11-18 12:57:50|88658|88633|88677.9|88627.9|88680.5|88633|88652.8|88615|61
1637240280000|2021-11-18 12:58:00|88680|88630|88678.3|88628.3|88680.9|88630.9|88673|88623|60
1637240290000|2021-11-18 12:58:10|88679.5|88629.5|88664|88639|88681.2|88639|88664|88625.2|54
1637240300000|2021-11-18 12:58:20|88664.4|88639.4|88679.7|88629.7|88679.7|88641.7|88663.5|88621.1|55
1637240310000|2021-11-18 12:58:30|88679.5|88629.5|88675.2|88650.2|88690.3|88650.2|88672.4|88629.5|59
1637240320000|2021-11-18 12:58:40|88674.9|88649.9|88664.8|88639.8|88685.3|88650.1|88664.8|88626.1|54
1637240330000|2021-11-18 12:58:50|88664.9|88639.9|88669.2|88644.2|88680.3|88644.5|88660.7|88622.2|54
1637240340000|2021-11-18 12:59:00|88669.5|88644.5|88684.3|88634.3|88684.3|88646.9|88666.9|88629.3|52
1637240350000|2021-11-18 12:59:10|88684.1|88634.1|88672.5|88647.5|88684.6|88649.7|88671.6|88634|47
1637240360000|2021-11-18 12:59:20|88685.1|88635.1|88685.3|88635.3|88685.9|88635.9|88683.6|88633.6|41
1637240370000|2021-11-18 12:59:30|88685.2|88635.2|88687.9|88637.9|88689.3|88652|88674.9|88634.8|58
1637240380000|2021-11-18 12:59:40|88687|88637|88673.2|88648.2|88688.5|88649.1|88672.6|88634.1|51
1637240390000|2021-11-18 12:59:50|88673.3|88648.3|88671.6|88646.6|88685.3|88648.7|88670.9|88633.4|57
1637240400000|2021-11-18 13:00:00|88672.4|88647.4|88684.5|88659.5|88685.9|88660.9|88668.5|88643.5|63
1637240410000|2021-11-18 13:00:10|88684|88659|88686.9|88661.9|88688|88663|88683.6|88658.6|50
1637240420000|2021-11-18 13:00:20|88687.1|88662.1|88689.4|88664.4|88702.3|88667.5|88687|88652.3|52
1637240430000|2021-11-18 13:00:30|88689.1|88664.1|88689.7|88664.7|88690.6|88665.6|88688.3|88663.3|49
1637240440000|2021-11-18 13:00:40|88689.8|88664.8|88684.6|88659.6|88694.4|88664.8|88683.4|88644.2|40
1637240450000|2021-11-18 13:00:50|88684.2|88659.2|88680.4|88655.4|88685|88660|88680.3|88655.3|36
1637240460000|2021-11-18 13:01:00|88680.5|88655.5|88680.8|88630.8|88692.2|88655.8|88679.5|88630.4|51
1637240470000|2021-11-18 13:01:10|88680.9|88630.9|88672.1|88647.1|88685|88647.5|88671.5|88630.8|33
1637240480000|2021-11-18 13:01:20|88672|88647|88684.3|88634.3|88685|88650.4|88671.2|88632.8|45
1637240490000|2021-11-18 13:01:30|88685|88635|88683.4|88633.4|88685.2|88647.8|88671.3|88632.6|46
1637240500000|2021-11-18 13:01:40|88683.2|88633.2|88684.4|88634.4|88684.8|88634.8|88682.2|88632.2|40
1637240510000|2021-11-18 13:01:50|88684|88634|88682.6|88632.6|88687.6|88649.2|88673.9|88632.5|31
1637240520000|2021-11-18 13:02:00|88682.5|88632.5|88684.1|88634.1|88684.8|88634.8|88680.5|88630.5|38
1637240530000|2021-11-18 13:02:10|88684.2|88634.2|88684|88634|88684.2|88634.2|88682.2|88632.2|26
1637240540000|2021-11-18 13:02:20|88683.8|88633.8|88682.7|88632.7|88684.3|88634.3|88682.7|88632.7|34
1637240550000|2021-11-18 13:02:30|88682.8|88632.8|88671.7|88621.7|88683.9|88633.9|88671|88621|46
1637240560000|2021-11-18 13:02:40|88672.7|88622.7|88662.7|88637.7|88674.9|88637.8|88659.4|88622.2|46
1637240570000|2021-11-18 13:02:50|88663.6|88638.6|88655.9|88630.9|88674.1|88639.8|88655.6|88620.9|54
1637240580000|2021-11-18 13:03:00|88655.5|88630.5|88664.5|88614.5|88664.5|88630.5|88645.5|88606.9|46
1637240590000|2021-11-18 13:03:10|88665.5|88615.5|88663.1|88613.1|88666.6|88625.9|88648.7|88612.4|40
1637240600000|2021-11-18 13:03:20|88662.9|88612.9|88655.8|88605.8|88662.9|88622.8|88646.1|88604.4|50
1637240610000|2021-11-18 13:03:30|88656.3|88606.3|88652.5|88602.5|88656.8|88606.8|88651.1|88601.1|40
1637240620000|2021-11-18 13:03:40|88653.5|88603.5|88634.3|88584.3|88653.5|88614.8|88624.2|88583.9|53
1637240630000|2021-11-18 13:03:50|88633.9|88583.9|88618.5|88593.5|88633.9|88596|88615.1|88580.5|50
1637240640000|2021-11-18 13:04:00|88616.8|88591.8|88631.5|88581.5|88634.3|88597.3|88616.4|88581.4|54
1637240650000|2021-11-18 13:04:10|88631.6|88581.6|88615|88590|88635|88595.9|88614.4|88579.2|56
1637240660000|2021-11-18 13:04:20|88615.3|88590.3|88618.4|88593.4|88619.1|88594.1|88614.3|88589.3|47
1637240670000|2021-11-18 13:04:30|88618.5|88593.5|88631.8|88581.8|88633.4|88595.1|88617.7|88581|39
1637240680000|2021-11-18 13:04:40|88632.4|88582.4|88616.4|88591.4|88632.5|88593.3|88615.3|88577.9|50
1637240690000|2021-11-18 13:04:50|88616|88591|88629.5|88579.5|88631.3|88593.9|88616|88577.1|46
1637240700000|2021-11-18 13:05:00|88629.9|88579.9|88627.8|88577.8|88630|88580|88627.6|88577.6|28
1637240710000|2021-11-18 13:05:10|88628|88578|88630.1|88580.1|88630.9|88580.9|88627.9|88577.9|26
1637240720000|2021-11-18 13:05:20|88630.2|88580.2|88615.9|88590.9|88631.2|88593.2|88615.7|88577.6|42
1637240730000|2021-11-18 13:05:30|88614.7|88589.7|88609.7|88584.7|88614.7|88589.7|88608.8|88583.8|51
1637240740000|2021-11-18 13:05:40|88609.6|88584.6|88604.4|88579.4|88616.8|88585.5|88602.8|88566.1|48
1637240750000|2021-11-18 13:05:50|88604.8|88579.8|88603.5|88578.5|88609.6|88584.6|88603.5|88578.5|40
1637240760000|2021-11-18 13:06:00|88603.2|88578.2|88604|88579|88605|88580|88602.5|88577.5|37
1637240770000|2021-11-18 13:06:10|88603.8|88578.8|88604|88579|88605.2|88580.2|88603.8|88578.8|23
1637240780000|2021-11-18 13:06:20|88604.4|88579.4|88613.6|88588.6|88622.2|88589.1|88604.1|88569.8|33
1637240790000|2021-11-18 13:06:30|88614|88589|88614.1|88589.1|88615.1|88590.1|88612.7|88587.7|40
1637240800000|2021-11-18 13:06:40|88614.5|88589.5|88613.4|88588.4|88614.8|88589.8|88612.8|88587.8|36
1637240810000|2021-11-18 13:06:50|88613.8|88588.8|88608|88583|88614.3|88589.3|88604.1|88579.1|44
1637240820000|2021-11-18 13:07:00|88608.3|88583.3|88609.6|88584.6|88610.2|88585.2|88608|88583|38
1637240830000|2021-11-18 13:07:10|88609.4|88584.4|88614.7|88589.7|88631.2|88593.2|88608.1|88578.5|39
1637240840000|2021-11-18 13:07:20|88615.2|88590.2|88619.9|88594.9|88619.9|88594.9|88614.2|88589.2|35
1637240850000|2021-11-18 13:07:30|88620.1|88595.1|88620.9|88595.9|88621.1|88596.1|88619|88594|35
1637240860000|2021-11-18 13:07:40|88621.1|88596.1|88622.2|88597.2|88623.9|88598.9|88621.1|88596.1|40
1637240870000|2021-11-18 13:07:50|88622.6|88597.6|88627|88602|88632.1|88607.1|88622.2|88597.2|50
1637240880000|2021-11-18 13:08:00|88625.8|88600.8|88622.7|88597.7|88627.6|88602.6|88619.2|88594.2|47
1637240890000|2021-11-18 13:08:10|88622.5|88597.5|88625.3|88600.3|88626.8|88601.8|88622.5|88597.5|39
1637240900000|2021-11-18 13:08:20|88625|88600|88631.2|88606.2|88632.4|88607.4|88624.7|88599.7|29
1637240910000|2021-11-18 13:08:30|88631.3|88606.3|88629.9|88604.9|88631.5|88606.5|88621.7|88596.7|56
1637240920000|2021-11-18 13:08:40|88629.7|88604.7|88626.8|88601.8|88629.7|88604.7|88626.8|88601.8|31
1637240930000|2021-11-18 13:08:50|88626.5|88601.5|88628|88603|88630.7|88605.7|88626.2|88601.2|33
1637240940000|2021-11-18 13:09:00|88627.8|88602.8|88627.1|88602.1|88628.5|88603.5|88626.4|88601.4|42
1637240950000|2021-11-18 13:09:10|88627.6|88602.6|88628|88603|88629.7|88604.7|88625.5|88600.5|37
1637240960000|2021-11-18 13:09:20|88628.1|88603.1|88627.3|88602.3|88629.3|88604.3|88626.8|88601.8|25
1637240970000|2021-11-18 13:09:30|88627.6|88602.6|88625|88600|88627.6|88602.6|88624.3|88599.3|30
1637240980000|2021-11-18 13:09:40|88625.1|88600.1|88624.6|88599.6|88625.6|88600.6|88624.3|88599.3|20
1637240990000|2021-11-18 13:09:50|88624.5|88599.5|88624.6|88599.6|88624.6|88599.6|88619.2|88594.2|37
1637241000000|2021-11-18 13:10:00|88623.7|88598.7|88625.3|88600.3|88626.6|88601.6|88622.9|88597.9|34
1637241010000|2021-11-18 13:10:10|88625.6|88600.6|88633.9|88608.9|88649.2|88611.1|88625.6|88596.6|43
1637241020000|2021-11-18 13:10:20|88634.3|88609.3|88629.7|88604.7|88634.9|88609.9|88628.1|88603.1|33
1637241030000|2021-11-18 13:10:30|88629.4|88604.4|88636.8|88611.8|88636.8|88611.8|88628.9|88603.9|43
1637241040000|2021-11-18 13:10:40|88637.5|88612.5|88652.4|88602.4|88652.4|88614|88637.5|88599.7|47
1637241050000|2021-11-18 13:10:50|88652.3|88602.3|88647.1|88622.1|88660.7|88623.4|88640.2|88602.3|38
1637241060000|2021-11-18 13:11:00|88647.2|88622.2|88645.5|88620.5|88659.5|88622.2|88642.9|88606|46
1637241070000|2021-11-18 13:11:10|88645.4|88620.4|88652.1|88627.1|88653.3|88628.3|88645.4|88620.4|42
1637241080000|2021-11-18 13:11:20|88651.6|88626.6|88661.6|88636.6|88675.5|88636.8|88651.6|88621.5|39
1637241090000|2021-11-18 13:11:30|88661.4|88636.4|88664.3|88639.3|88668.2|88643.2|88661.4|88636.4|45
1637241100000|2021-11-18 13:11:40|88663.9|88638.9|88676.6|88626.6|88677.1|88638.9|88663.1|88625.3|23
1637241110000|2021-11-18 13:11:50|88676.7|88626.7|88667.6|88642.6|88680|88643.4|88665.7|88626.5|55
1637241120000|2021-11-18 13:12:00|88668.6|88643.6|88660.2|88635.2|88674.8|88643.6|88657.6|88623.8|49
1637241130000|2021-11-18 13:12:10|88660.8|88635.8|88656.7|88631.7|88670.7|88635.9|88656.2|88617.7|38
1637241140000|2021-11-18 13:12:20|88656.5|88631.5|88655.9|88630.9|88672.3|88633.8|88655.9|88617.3|47
1637241150000|2021-11-18 13:12:30|88656.6|88631.6|88655.5|88630.5|88656.9|88631.9|88654.5|88629.5|32
1637241160000|2021-11-18 13:12:40|88655.6|88630.6|88655.5|88630.5|88656.6|88631.6|88653.7|88628.7|36
1637241170000|2021-11-18 13:12:50|88655|88630|88648.3|88623.3|88661.1|88631.2|88648.1|88611.1|41
1637241180000|2021-11-18 13:13:00|88648.4|88623.4|88648.9|88623.9|88648.9|88623.9|88644.8|88619.8|42
1637241190000|2021-11-18 13:13:10|88648.6|88623.6|88657.2|88632.2|88657.6|88632.6|88648.6|88623.6|41
1637241200000|2021-11-18 13:13:20|88668.8|88618.8|88670.1|88620.1|88671|88621|88668.7|88618.7|26
1637241210000|2021-11-18 13:13:30|88670.2|88620.2|88674.5|88624.5|88674.5|88624.5|88668.6|88618.6|36
1637241220000|2021-11-18 13:13:40|88674.3|88624.3|88659.5|88634.5|88674.7|88636.7|88657.6|88624.3|36
1637241230000|2021-11-18 13:13:50|88659.8|88634.8|88659.6|88634.6|88673.7|88636.7|88659.4|88621.3|36
1637241240000|2021-11-18 13:14:00|88659.7|88634.7|88660.2|88635.2|88660.6|88635.6|88658.6|88633.6|30
1637241250000|2021-11-18 13:14:10|88660|88635|88646|88621|88667.2|88635.2|88646|88608.7|48
1637241260000|2021-11-18 13:14:20|88658.8|88608.8|88658.6|88608.6|88659.7|88609.7|88657.6|88607.6|37
1637241270000|2021-11-18 13:14:30|88658.3|88608.3|88657.7|88607.7|88658.7|88608.7|88657.6|88607.6|27
1637241280000|2021-11-18 13:14:40|88658|88608|88657.7|88607.7|88660.2|88610.2|88656.8|88606.8|29
1637241290000|2021-11-18 13:14:50|88657.5|88607.5|88659.1|88609.1|88659.7|88609.7|88657.1|88607.1|25
1637241300000|2021-11-18 13:15:00|88659.3|88609.3|88660.1|88610.1|88660.3|88610.3|88658.9|88608.9|26
1637241310000|2021-11-18 13:15:10|88659.8|88609.8|88642.7|88617.7|88663.3|88625.2|88642|88608.7|52
1637241320000|2021-11-18 13:15:20|88642.9|88617.9|88643.2|88618.2|88644.1|88619.1|88641.2|88616.2|29
1637241330000|2021-11-18 13:15:30|88642.7|88617.7|88643.1|88618.1|88643.7|88618.7|88642.3|88617.3|25
1637241340000|2021-11-18 13:15:40|88642.6|88617.6|88656.4|88606.4|88656.5|88617.6|88641.9|88603.6|28
1637241350000|2021-11-18 13:15:50|88656.3|88606.3|88654.8|88604.8|88657.2|88618.8|88643|88604.5|40
1637241360000|2021-11-18 13:16:00|88654.6|88604.6|88644.3|88619.3|88656.4|88619.5|88643.8|88604.6|34
1637241370000|2021-11-18 13:16:10|88643.9|88618.9|88649.1|88624.1|88660.6|88624.2|88643.9|88609.2|38
1637241380000|2021-11-18 13:16:20|88649.2|88624.2|88662.8|88612.8|88662.9|88625|88648.8|88610.5|38
1637241390000|2021-11-18 13:16:30|88662.6|88612.6|88650.3|88625.3|88663.7|88627|88649.3|88612.6|42
1637241400000|2021-11-18 13:16:40|88651.2|88626.2|88653.7|88628.7|88657|88632|88650.8|88625.8|32
1637241410000|2021-11-18 13:16:50|88653.6|88628.6|88654.6|88629.6|88655.9|88630.9|88650.3|88625.3|37
1637241420000|2021-11-18 13:17:00|88654|88629|88669.2|88644.2|88682.6|88645.2|88653.9|88625.1|40
1637241430000|2021-11-18 13:17:10|88669|88644|88671.9|88646.9|88675.1|88650.1|88669|88644|36
1637241440000|2021-11-18 13:17:20|88671.1|88646.1|88685.7|88660.7|88699.9|88661.4|88669.3|88644.3|51
1637241450000|2021-11-18 13:17:30|88685.9|88660.9|88690.7|88665.7|88691.1|88666.1|88685.6|88660.6|43
1637241460000|2021-11-18 13:17:40|88690.6|88665.6|88700.1|88675.1|88711.9|88676.1|88690.6|88660.2|50
1637241470000|2021-11-18 13:17:50|88700.6|88675.6|88697.4|88672.4|88700.8|88675.8|88696.6|88671.6|47
1637241480000|2021-11-18 13:18:00|88697.3|88672.3|88708.3|88683.3|88718.4|88685.2|88696.9|88666.9|41
1637241490000|2021-11-18 13:18:10|88708.6|88683.6|88720|88695|88720.2|88695.2|88708.4|88683.4|48
1637241500000|2021-11-18 13:18:20|88720.5|88695.5|88735.6|88685.6|88736.5|88696.1|88720.2|88682.2|44
1637241510000|2021-11-18 13:18:30|88735.7|88685.7|88726.5|88701.5|88738.8|88701.5|88724.5|88685.5|44
1637241520000|2021-11-18 13:18:40|88726.4|88701.4|88742|88692|88743.2|88706.2|88725.7|88692|44
1637241530000|2021-11-18 13:18:50|88741.9|88691.9|88740.9|88690.9|88743|88693|88739.8|88689.8|44
1637241540000|2021-11-18 13:19:00|88740.8|88690.8|88732.2|88707.2|88741.3|88707.3|88728.1|88689.7|44
1637241550000|2021-11-18 13:19:10|88732.1|88707.1|88735.3|88710.3|88735.3|88710.3|88731.9|88706.9|43
1637241560000|2021-11-18 13:19:20|88735.1|88710.1|88739|88714|88739|88714|88732.3|88707.3|50
1637241570000|2021-11-18 13:19:30|88738.5|88713.5|88746.4|88721.4|88747|88722|88737.3|88712.3|62
1637241580000|2021-11-18 13:19:40|88746.6|88721.6|88746.5|88721.5|88748.5|88723.5|88745|88720|55
1637241590000|2021-11-18 13:19:50|88747.3|88722.3|88746.5|88721.5|88748.4|88723.4|88745.5|88720.5|47
1637241600000|2021-11-18 13:20:00|88746.2|88721.2|88755.3|88730.3|88764.6|88731.7|88746.2|88709|64
1637241610000|2021-11-18 13:20:10|88756.1|88731.1|88757.6|88707.6|88761|88731.1|88746|88707.6|61
1637241620000|2021-11-18 13:20:20|88756.9|88706.9|88741.9|88716.9|88757.5|88719.2|88741.1|88702.6|51
1637241630000|2021-11-18 13:20:30|88742|88717|88759.3|88709.3|88759.6|88719.9|88741.2|88709|44
1637241640000|2021-11-18 13:20:40|88762|88712|88754.5|88729.5|88766.2|88730.1|88748.2|88710.3|50
1637241650000|2021-11-18 13:20:50|88755.1|88730.1|88748.3|88723.3|88763.5|88730.2|88747.3|88709|55
1637241660000|2021-11-18 13:21:00|88748.2|88723.2|88731.6|88706.6|88752.8|88723.2|88731.5|88694.1|57
1637241670000|2021-11-18 13:21:10|88731.5|88706.5|88730.3|88705.3|88734.4|88709.4|88730.1|88705.1|51
1637241680000|2021-11-18 13:21:20|88729.8|88704.8|88729.8|88704.8|88731.3|88706.3|88729.4|88704.4|40
1637241690000|2021-11-18 13:21:30|88729.9|88704.9|88744.2|88694.2|88745|88709.5|88729.8|88693.5|35
1637241700000|2021-11-18 13:21:40|88744.5|88694.5|88749|88699|88749|88710.2|88731|88693.7|51
1637241710000|2021-11-18 13:21:50|88748.6|88698.6|88744.9|88719.9|88757.9|88719.9|88744.9|88696.7|49
1637241720000|2021-11-18 13:22:00|88746.5|88721.5|88762.5|88712.5|88764.6|88724.3|88746|88712|54
1637241730000|2021-11-18 13:22:10|88763.3|88713.3|88753.3|88728.3|88765|88729|88750.6|88713.3|54
1637241740000|2021-11-18 13:22:20|88753.6|88728.6|88767.5|88717.5|88770.2|88733.6|88753|88716|51
1637241750000|2021-11-18 13:22:30|88767.4|88717.4|88762.4|88712.4|88769.1|88721.2|88746.2|88709.5|51
1637241760000|2021-11-18 13:22:40|88763.2|88713.2|88762.5|88712.5|88766|88729.2|88753|88711.9|54
1637241770000|2021-11-18 13:22:50|88762.4|88712.4|88761.8|88711.8|88763|88713|88761.8|88711.8|20
1637241780000|2021-11-18 13:23:00|88762|88712|88768.7|88718.7|88768.9|88731.2|88755.1|88711.4|43
1637241790000|2021-11-18 13:23:10|88769.4|88719.4|88774.4|88749.4|88783.9|88749.4|88764.3|88719.4|58
1637241800000|2021-11-18 13:23:20|88774.9|88749.9|88773.7|88748.7|88788|88752.9|88772.2|88736.1|51
1637241810000|2021-11-18 13:23:30|88773.8|88748.8|88770.6|88745.6|88774.2|88749.2|88770.4|88745.4|40
1637241820000|2021-11-18 13:23:40|88771.4|88746.4|88784.4|88759.4|88796.4|88759.4|88771.4|88734.7|48
1637241830000|2021-11-18 13:23:50|88782|88757|88785.9|88760.9|88800.5|88761.3|88781.5|88746.3|52
1637241840000|2021-11-18 13:24:00|88786.4|88761.4|88795.1|88770.1|88806|88770.2|88785.8|88749.7|52
1637241850000|2021-11-18 13:24:10|88795.9|88770.9|88800|88750|88808.9|88770.9|88787.3|88749.9|56
1637241860000|2021-11-18 13:24:20|88799.8|88749.8|88779|88754|88801.8|88763.3|88778.4|88742.1|48
1637241870000|2021-11-18 13:24:30|88778.4|88753.4|88781.4|88756.4|88782.3|88757.3|88778.4|88753.4|44
1637241880000|2021-11-18 13:24:40|88781.7|88756.7|88784.3|88759.3|88794.4|88762|88780.6|88744.2|59
1637241890000|2021-11-18 13:24:50|88784.2|88759.2|88784.8|88759.8|88786.3|88761.3|88783.7|88758.7|37
1637241900000|2021-11-18 13:25:00|88784.7|88759.7|88797.5|88747.5|88800.1|88762.5|88783|88744.5|47
1637241910000|2021-11-18 13:25:10|88797.8|88747.8|88795.4|88770.4|88808.7|88771|88789.4|88747.5|50
1637241920000|2021-11-18 13:25:20|88796.5|88771.5|88801.2|88776.2|88812.8|88778.4|88796.5|88756.9|46
1637241930000|2021-11-18 13:25:30|88801.3|88776.3|88824|88774|88825.5|88777|88800.3|88760.3|59
1637241940000|2021-11-18 13:25:40|88826.1|88776.1|88831.9|88781.9|88834.8|88795.4|88813.1|88774.3|53
1637241950000|2021-11-18 13:25:50|88832.8|88782.8|88835.4|88785.4|88835.4|88785.4|88829.4|88779.4|60
1637241960000|2021-11-18 13:26:00|88834.3|88784.3|88861.3|88811.3|88861.5|88811.5|88833.4|88783.4|67
1637241970000|2021-11-18 13:26:10|88861.5|88811.5|88873.5|88823.5|88875.1|88825.1|88860.7|88810.7|65
1637241980000|2021-11-18 13:26:20|88873.6|88823.6|88861.7|88836.7|88880.9|88840.1|88861.7|88820.1|68
1637241990000|2021-11-18 13:26:30|88862.4|88837.4|88866.8|88841.8|88877|88841.8|88862.4|88821.3|47
1637242000000|2021-11-18 13:26:40|88867.4|88842.4|88875|88825|88875.3|88844.2|88860.3|88821.9|51
1637242010000|2021-11-18 13:26:50|88874.5|88824.5|88863.8|88838.8|88880.7|88842.9|88862.3|88824.5|59
1637242020000|2021-11-18 13:27:00|88864|88839|88859.1|88834.1|88876.8|88839.6|88859.1|88822.4|52
1637242030000|2021-11-18 13:27:10|88860.5|88835.5|88864|88839|88873.2|88839.6|88859.9|88822|43
1637242040000|2021-11-18 13:27:20|88863.8|88838.8|88866|88841|88880.2|88843|88863.8|88829.2|43
1637242050000|2021-11-18 13:27:30|88865.8|88840.8|88878.4|88828.4|88878.8|88842.3|88865.2|88826|38
1637242060000|2021-11-18 13:27:40|88878.3|88828.3|88879.5|88829.5|88880.8|88841.9|88864.3|88828.3|34
1637242070000|2021-11-18 13:27:50|88879.8|88829.8|88878.8|88828.8|88880.3|88830.3|88878.6|88828.6|28
1637242080000|2021-11-18 13:28:00|88878.9|88828.9|88866.2|88841.2|88878.9|88841.7|88865.1|88827.1|31
1637242090000|2021-11-18 13:28:10|88866.1|88841.1|88878.9|88828.9|88879.9|88842.4|88866.1|88828.7|30
1637242100000|2021-11-18 13:28:20|88878.7|88828.7|88876.1|88826.1|88880.3|88839.7|88864.7|88826.1|29
1637242110000|2021-11-18 13:28:30|88876|88826|88869.3|88819.3|88876.9|88826.9|88868.9|88818.9|38
1637242120000|2021-11-18 13:28:40|88869.6|88819.6|88869.2|88819.2|88870.5|88820.5|88868.3|88818.3|27
1637242130000|2021-11-18 13:28:50|88868.9|88818.9|88869.3|88819.3|88870.7|88820.7|88868.9|88818.9|26
1637242140000|2021-11-18 13:29:00|88869.9|88819.9|88859.9|88809.9|88871.4|88821.4|88859.5|88809.5|50
1637242150000|2021-11-18 13:29:10|88860|88810|88860.4|88810.4|88860.5|88810.5|88857.9|88807.9|37
1637242160000|2021-11-18 13:29:20|88860.7|88810.7|88860.9|88810.9|88861.3|88811.3|88859.2|88809.2|37
1637242170000|2021-11-18 13:29:30|88859.6|88809.6|88859.4|88809.4|88859.9|88809.9|88859.2|88809.2|24
1637242180000|2021-11-18 13:29:40|88859.5|88809.5|88866.3|88816.3|88868.5|88818.5|88859.1|88809.1|33
1637242190000|2021-11-18 13:29:50|88866.2|88816.2|88857.2|88807.2|88866.2|88816.2|88853.2|88803.2|56
1637242200000|2021-11-18 13:30:00|88858.1|88808.1|88897.8|88847.8|88899.5|88849.5|88852.3|88802.3|75
1637242210000|2021-11-18 13:30:10|88899.4|88849.4|88894.4|88844.4|88906.3|88856.3|88887.3|88837.3|78
1637242220000|2021-11-18 13:30:20|88893.6|88843.6|88882.8|88832.8|88904|88854|88882.1|88832.1|69
1637242230000|2021-11-18 13:30:30|88883|88833|88883.1|88833.1|88883.5|88833.5|88868.3|88818.3|70
1637242240000|2021-11-18 13:30:40|88880|88830|88884.3|88834.3|88890.8|88840.8|88879.4|88829.4|68
1637242250000|2021-11-18 13:30:50|88884.1|88834.1|88893.3|88843.3|88899.2|88849.2|88883.6|88833.6|67
1637242260000|2021-11-18 13:31:00|88893.7|88843.7|88873.3|88823.3|88898.6|88848.6|88871.2|88821.2|66
1637242270000|2021-11-18 13:31:10|88872.6|88822.6|88869|88819|88876.4|88826.4|88867.7|88817.7|61
1637242280000|2021-11-18 13:31:20|88869.8|88819.8|88871.2|88821.2|88875.2|88825.2|88866.6|88816.6|69
1637242290000|2021-11-18 13:31:30|88870.9|88820.9|88874.1|88824.1|88874.5|88824.5|88870.1|88820.1|42
1637242300000|2021-11-18 13:31:40|88874|88824|88873.5|88823.5|88880.6|88830.6|88873.5|88823.5|60
1637242310000|2021-11-18 13:31:50|88872.2|88822.2|88868.2|88818.2|88874.7|88824.7|88865.5|88815.5|65
1637242320000|2021-11-18 13:32:00|88867.4|88817.4|88865.9|88815.9|88872.2|88822.2|88864.7|88814.7|62
1637242330000|2021-11-18 13:32:10|88864.6|88814.6|88870.2|88820.2|88870.2|88820.2|88855.2|88805.2|61
1637242340000|2021-11-18 13:32:20|88869.7|88819.7|88872.3|88822.3|88875.2|88825.2|88868.3|88818.3|49
1637242350000|2021-11-18 13:32:30|88872.4|88822.4|88859.7|88809.7|88872.7|88822.7|88857.9|88807.9|57
1637242360000|2021-11-18 13:32:40|88860|88810|88846.6|88796.6|88863.8|88813.8|88845.2|88795.2|73
1637242370000|2021-11-18 13:32:50|88845.1|88795.1|88841.7|88791.7|88849.3|88799.3|88839.8|88789.8|60
1637242380000|2021-11-18 13:33:00|88843.1|88793.1|88847.1|88797.1|88849.1|88812.8|88834.6|88793.1|67
1637242390000|2021-11-18 13:33:10|88847.8|88797.8|88851.6|88801.6|88853.5|88803.5|88844.4|88794.4|58
1637242400000|2021-11-18 13:33:20|88850.3|88800.3|88853|88803|88854.5|88804.5|88848.3|88798.3|60
1637242410000|2021-11-18 13:33:30|88855.8|88805.8|88859.2|88809.2|88859.9|88809.9|88851.8|88801.8|66
1637242420000|2021-11-18 13:33:40|88859.8|88809.8|88863|88813|88865.4|88815.4|88858.3|88808.3|53
1637242430000|2021-11-18 13:33:50|88863.6|88813.6|88868.8|88818.8|88873.6|88823.6|88863.3|88813.3|62
1637242440000|2021-11-18 13:34:00|88867.1|88817.1|88860.9|88810.9|88868.8|88818.8|88859.4|88809.4|59
1637242450000|2021-11-18 13:34:10|88860.6|88810.6|88848.3|88798.3|88861.1|88811.5|88834.6|88797.7|62
1637242460000|2021-11-18 13:34:20|88849.4|88799.4|88849|88799|88849.5|88811.1|88834.8|88796.8|46
1637242470000|2021-11-18 13:34:30|88849.2|88799.2|88847.7|88797.7|88851|88811|88835.3|88796.6|58
1637242480000|2021-11-18 13:34:40|88847.1|88797.1|88857.4|88807.4|88857.4|88807.4|88847.1|88797.1|53
1637242490000|2021-11-18 13:34:50|88857.7|88807.7|88872.9|88822.9|88875|88825|88856.9|88806.9|66
1637242500000|2021-11-18 13:35:00|88872.4|88822.4|88875.2|88825.2|88880|88840.1|88863.9|88820|58
1637242510000|2021-11-18 13:35:10|88875.1|88825.1|88874.1|88824.1|88876.6|88826.6|88873.4|88823.4|41
1637242520000|2021-11-18 13:35:20|88875|88825|88867.1|88817.1|88875|88825|88866.5|88816.5|53
1637242530000|2021-11-18 13:35:30|88866.7|88816.7|88864.8|88814.8|88869|88819|88862.9|88812.9|46
1637242540000|2021-11-18 13:35:40|88863.8|88813.8|88862.9|88812.9|88865.6|88815.6|88861.6|88811.6|45
1637242550000|2021-11-18 13:35:50|88862.6|88812.6|88859.2|88809.2|88863.4|88820.1|88843.1|88804.2|58
1637242560000|2021-11-18 13:36:00|88859.5|88809.5|88867.1|88817.1|88875.2|88828.2|88850.9|88809.1|66
1637242570000|2021-11-18 13:36:10|88866.6|88816.6|88865.7|88815.7|88868|88818|88863.2|88813.2|51
1637242580000|2021-11-18 13:36:20|88865.6|88815.6|88866.7|88816.7|88866.9|88816.9|88865.1|88815.1|42
1637242590000|2021-11-18 13:36:30|88866.6|88816.6|88853.7|88803.7|88866.7|88828.1|88842.4|88802.5|54
1637242600000|2021-11-18 13:36:40|88854|88804|88855|88805|88858|88808|88853.8|88803.8|46
1637242610000|2021-11-18 13:36:50|88844.6|88819.6|88837.9|88812.9|88854.4|88820.2|88837.9|88799.6|49
1637242620000|2021-11-18 13:37:00|88838.4|88813.4|88835.6|88810.6|88848.6|88813.5|88835.2|88796.7|57
1637242630000|2021-11-18 13:37:10|88835.3|88810.3|88846.7|88796.7|88850.4|88812.6|88831.1|88792.1|56
1637242640000|2021-11-18 13:37:20|88846.5|88796.5|88841.4|88791.4|88846.5|88807.5|88829.2|88789.7|52
1637242650000|2021-11-18 13:37:30|88841.5|88791.5|88826.6|88801.6|88841.6|88803.8|88824.8|88790.9|44
1637242660000|2021-11-18 13:37:40|88826.2|88801.2|88838.4|88788.4|88839.7|88801.2|88824.6|88787.5|32
1637242670000|2021-11-18 13:37:50|88838.3|88788.3|88828.6|88778.6|88843.1|88793.1|88828.5|88778.5|58
1637242680000|2021-11-18 13:38:00|88828|88778|88820.4|88770.4|88828.2|88778.2|88819.1|88769.1|53
1637242690000|2021-11-18 13:38:10|88820.3|88770.3|88815.4|88765.4|88824.2|88781.6|88806.6|88764.4|66
1637242700000|2021-11-18 13:38:20|88814.8|88764.8|88812.8|88762.8|88816.3|88766.3|88807.3|88757.3|66
1637242710000|2021-11-18 13:38:30|88813|88763|88802.5|88752.5|88814.3|88764.3|88799.6|88749.6|68
1637242720000|2021-11-18 13:38:40|88803|88753|88807.2|88757.2|88807.5|88757.5|88800.5|88750.5|48
1637242730000|2021-11-18 13:38:50|88807.3|88757.3|88811.1|88761.1|88813|88773.5|88798.5|88757|56
1637242740000|2021-11-18 13:39:00|88812|88762|88811.8|88761.8|88814.2|88764.2|88810.1|88760.1|50
1637242750000|2021-11-18 13:39:10|88811.9|88761.9|88806.6|88781.6|88820.9|88781.6|88806.6|88761.3|57
1637242760000|2021-11-18 13:39:20|88806.8|88781.8|88819.3|88769.3|88819.9|88782.4|88805.6|88760.6|63
1637242770000|2021-11-18 13:39:30|88818.9|88768.9|88820.9|88770.9|88826.1|88776.1|88816.4|88766.4|57
1637242780000|2021-11-18 13:39:40|88821.3|88771.3|88811.4|88786.4|88825.7|88786.4|88809.4|88769.5|39
1637242790000|2021-11-18 13:39:50|88811.8|88786.8|88818.4|88768.4|88822.6|88786.8|88810.8|88767.3|47
1637242800000|2021-11-18 13:40:00|88818.5|88768.5|88817.1|88767.1|88819.3|88769.3|88817|88767|33
1637242810000|2021-11-18 13:40:10|88817.4|88767.4|88815.2|88765.2|88818.7|88768.7|88814.8|88764.8|37
1637242820000|2021-11-18 13:40:20|88815.5|88765.5|88821.6|88771.6|88821.6|88778.7|88803.2|88764.9|47
1637242830000|2021-11-18 13:40:30|88821|88771|88817.6|88767.6|88824.6|88774.6|88816.8|88766.8|60
1637242840000|2021-11-18 13:40:40|88816.6|88766.6|88817.5|88767.5|88818.1|88768.1|88816.1|88766.1|29
1637242850000|2021-11-18 13:40:50|88817.9|88767.9|88828.3|88778.3|88828.8|88782.5|88807.3|88767.9|53
1637242860000|2021-11-18 13:41:00|88829.4|88779.4|88830.8|88780.8|88832.5|88782.5|88828.9|88778.9|52
1637242870000|2021-11-18 13:41:10|88831|88781|88826.7|88776.7|88831|88781|88825.1|88775.1|47
1637242880000|2021-11-18 13:41:20|88828.2|88778.2|88837|88787|88838.5|88788.5|88826.1|88776.1|53
1637242890000|2021-11-18 13:41:30|88836.4|88786.4|88838.1|88788.1|88840.4|88790.4|88836.4|88786.4|49
1637242900000|2021-11-18 13:41:40|88838.5|88788.5|88841.8|88791.8|88842.7|88792.7|88838|88788|50
1637242910000|2021-11-18 13:41:50|88842.2|88792.2|88844.5|88794.5|88844.8|88807.7|88831.7|88791.7|51
1637242920000|2021-11-18 13:42:00|88844.6|88794.6|88849.6|88799.6|88858.6|88808.6|88843.9|88793.9|55
1637242930000|2021-11-18 13:42:10|88850.2|88800.2|88834.8|88809.8|88850.8|88810.4|88833.2|88794.8|39
1637242940000|2021-11-18 13:42:20|88835.3|88810.3|88849.3|88799.3|88849.4|88810.3|88835.3|88795.5|39
1637242950000|2021-11-18 13:42:30|88849.5|88799.5|88859.2|88809.2|88861.4|88811.4|88847|88797|67
1637242960000|2021-11-18 13:42:40|88858.7|88808.7|88859|88809|88860.2|88810.2|88848.3|88798.3|58
1637242970000|2021-11-18 13:42:50|88859.3|88809.3|88838.1|88788.1|88859.3|88809.3|88837.8|88787.8|64
1637242980000|2021-11-18 13:43:00|88838.6|88788.6|88830.9|88780.9|88838.8|88788.8|88829.5|88779.5|59
1637242990000|2021-11-18 13:43:10|88830.2|88780.2|88833.2|88783.2|88836.8|88786.8|88830.1|88780.1|64
1637243000000|2021-11-18 13:43:20|88833.1|88783.1|88836.1|88786.1|88836.1|88786.1|88832.6|88782.6|37
1637243010000|2021-11-18 13:43:30|88836.7|88786.7|88834.7|88809.7|88850.5|88809.7|88834.7|88785.4|58
1637243020000|2021-11-18 13:43:40|88843.3|88793.3|88851.3|88801.3|88856.5|88807.5|88832.5|88793.3|62
1637243030000|2021-11-18 13:43:50|88851.6|88801.6|88849.6|88799.6|88852.7|88802.7|88846.4|88796.4|55
1637243040000|2021-11-18 13:44:00|88849.4|88799.4|88839.9|88789.9|88849.9|88799.9|88837.1|88787.1|60
1637243050000|2021-11-18 13:44:10|88840.9|88790.9|88845.2|88795.2|88848.2|88798.2|88840.6|88790.6|44
1637243060000|2021-11-18 13:44:20|88844.5|88794.5|88846|88796|88849.1|88799.1|88844.5|88794.5|55
1637243070000|2021-11-18 13:44:30|88846.8|88796.8|88841.8|88791.8|88848|88808.6|88833.6|88790|32
1637243080000|2021-11-18 13:44:40|88842.6|88792.6|88843.6|88793.6|88844.9|88794.9|88841.5|88791.5|34
1637243090000|2021-11-18 13:44:50|88843.3|88793.3|88833.7|88783.7|88844.4|88794.4|88831.2|88781.2|53
1637243100000|2021-11-18 13:45:00|88832.9|88782.9|88830.9|88780.9|88833|88783|88826.5|88776.5|55
1637243110000|2021-11-18 13:45:10|88830.8|88780.8|88833.8|88783.8|88835.1|88785.1|88830.8|88780.8|46
1637243120000|2021-11-18 13:45:20|88834|88784|88829.9|88779.9|88834|88784|88828.1|88778.1|40
1637243130000|2021-11-18 13:45:30|88829.7|88779.7|88822.4|88772.4|88831.9|88781.9|88821.3|88771.3|48
1637243140000|2021-11-18 13:45:40|88822.8|88772.8|88826.7|88776.7|88827.3|88777.3|88822.7|88772.7|36
1637243150000|2021-11-18 13:45:50|88826.6|88776.6|88834.9|88784.9|88835.9|88785.9|88826.6|88776.6|53
1637243160000|2021-11-18 13:46:00|88834.5|88784.5|88833.4|88783.4|88836|88786|88833.2|88783.2|48
1637243170000|2021-11-18 13:46:10|88833.5|88783.5|88836|88786|88836|88786|88831.8|88781.8|43
1637243180000|2021-11-18 13:46:20|88835.7|88785.7|88839.8|88789.8|88841.6|88791.6|88835.7|88785.7|41
1637243190000|2021-11-18 13:46:30|88840|88790|88831.1|88781.1|88840.4|88790.4|88831.1|88781.1|45
1637243200000|2021-11-18 13:46:40|88831.6|88781.6|88818.9|88768.9|88831.6|88781.6|88818.6|88768.6|55
1637243210000|2021-11-18 13:46:50|88818.3|88768.3|88816.7|88766.7|88818.6|88768.6|88810.4|88760.4|46
1637243220000|2021-11-18 13:47:00|88817.9|88767.9|88816.8|88766.8|88820.9|88770.9|88815.5|88765.5|43
1637243230000|2021-11-18 13:47:10|88816.9|88766.9|88824.3|88774.3|88824.3|88774.3|88816.9|88766.9|49
1637243240000|2021-11-18 13:47:20|88824.5|88774.5|88820.1|88770.1|88827.5|88777.5|88817.6|88767.6|58
1637243250000|2021-11-18 13:47:30|88820.6|88770.6|88819.9|88769.9|88821.9|88771.9|88818.4|88768.4|58
1637243260000|2021-11-18 13:47:40|88818.2|88768.2|88818.3|88768.3|88824.8|88774.8|88817.3|88767.3|57
1637243270000|2021-11-18 13:47:50|88816.3|88766.3|88812|88762|88817.1|88767.1|88810.6|88760.6|48
1637243280000|2021-11-18 13:48:00|88811.9|88761.9|88811.9|88761.9|88817|88767|88810.7|88760.7|60
1637243290000|2021-11-18 13:48:10|88811.5|88761.5|88812.3|88762.3|88813.8|88763.8|88811.1|88761.1|53
1637243300000|2021-11-18 13:48:20|88812.4|88762.4|88816.3|88766.3|88822.2|88772.2|88810.9|88760.9|48
1637243310000|2021-11-18 13:48:30|88816.7|88766.7|88811|88761|88820.3|88770.3|88810.2|88760.2|60
1637243320000|2021-11-18 13:48:40|88810.4|88760.4|88815.3|88765.3|88815.4|88765.4|88810.4|88760.4|46
1637243330000|2021-11-18 13:48:50|88815.2|88765.2|88826.3|88776.3|88830.7|88780.7|88815.1|88765.1|58
1637243340000|2021-11-18 13:49:00|88826.2|88776.2|88833.2|88783.2|88835.8|88785.8|88824.1|88774.1|55
1637243350000|2021-11-18 13:49:10|88833.6|88783.6|88826.9|88776.9|88833.7|88783.7|88825.3|88775.3|45
1637243360000|2021-11-18 13:49:20|88826.6|88776.6|88827.4|88777.4|88828.7|88778.7|88826.1|88776.1|35
1637243370000|2021-11-18 13:49:30|88827.9|88777.9|88830.5|88780.5|88830.5|88780.5|88824.8|88774.8|50
1637243380000|2021-11-18 13:49:40|88830.6|88780.6|88829|88779|88830.6|88780.6|88824.4|88774.4|44
1637243390000|2021-11-18 13:49:50|88828.8|88778.8|88829.3|88779.3|88831.8|88781.8|88828.4|88778.4|45
1637243400000|2021-11-18 13:50:00|88829.4|88779.4|88828|88778|88830.4|88780.4|88828|88778|32
1637243410000|2021-11-18 13:50:10|88828.8|88778.8|88827.2|88777.2|88829|88779|88825.4|88775.4|41
1637243420000|2021-11-18 13:50:20|88826.9|88776.9|88823|88773|88826.9|88776.9|88820.9|88770.9|37
1637243430000|2021-11-18 13:50:30|88821.8|88771.8|88823.9|88773.9|88824.2|88774.2|88818.3|88768.3|48
1637243440000|2021-11-18 13:50:40|88824.2|88774.2|88824.6|88774.6|88826.8|88776.8|88823.4|88773.4|32
1637243450000|2021-11-18 13:50:50|88824.5|88774.5|88836.3|88786.3|88837.3|88787.3|88824.5|88774.5|46
1637243460000|2021-11-18 13:51:00|88835.9|88785.9|88833.6|88783.6|88836|88786|88831.8|88781.8|51
1637243470000|2021-11-18 13:51:10|88833.7|88783.7|88831.5|88781.5|88836.8|88786.8|88828.9|88778.9|48
1637243480000|2021-11-18 13:51:20|88831.7|88781.7|88831.8|88781.8|88832.8|88782.8|88831.4|88781.4|32
1637243490000|2021-11-18 13:51:30|88832|88782|88847.1|88797.1|88847.1|88797.1|88830.9|88780.9|47
1637243500000|2021-11-18 13:51:40|88847|88797|88844.8|88794.8|88847|88797|88843.6|88793.6|41
1637243510000|2021-11-18 13:51:50|88844.6|88794.6|88845.4|88795.4|88845.6|88795.6|88844.3|88794.3|27
1637243520000|2021-11-18 13:52:00|88845.5|88795.5|88844.2|88794.2|88845.9|88795.9|88843.6|88793.6|32
1637243530000|2021-11-18 13:52:10|88843.9|88793.9|88845.8|88795.8|88847.7|88797.7|88843.4|88793.4|44
1637243540000|2021-11-18 13:52:20|88846.1|88796.1|88854.1|88804.1|88854.1|88804.1|88844.6|88794.6|45
1637243550000|2021-11-18 13:52:30|88854|88804|88844.5|88794.5|88854.6|88804.6|88844.2|88794.2|59
1637243560000|2021-11-18 13:52:40|88844.8|88794.8|88844.3|88794.3|88846.7|88796.7|88843.3|88793.3|51
1637243570000|2021-11-18 13:52:50|88844.8|88794.8|88844.9|88794.9|88847.5|88797.5|88841.7|88791.7|51
1637243580000|2021-11-18 13:53:00|88844.6|88794.6|88862.5|88812.5|88865.8|88815.8|88844.1|88794.1|65
1637243590000|2021-11-18 13:53:10|88861.9|88811.9|88865.3|88815.3|88865.3|88815.3|88859.7|88809.7|56
1637243600000|2021-11-18 13:53:20|88867.7|88817.7|88865.6|88815.6|88871.1|88821.1|88863.1|88813.1|57
1637243610000|2021-11-18 13:53:30|88864|88814|88872.5|88822.5|88872.6|88822.6|88864|88814|41
1637243620000|2021-11-18 13:53:40|88872|88822|88872.4|88822.4|88873.4|88823.4|88868.1|88818.1|46
1637243630000|2021-11-18 13:53:50|88872.2|88822.2|88870.8|88820.8|88873.5|88823.5|88869.3|88819.3|54
1637243640000|2021-11-18 13:54:00|88872|88822|88876.6|88826.6|88877.1|88827.1|88869.5|88819.5|44
1637243650000|2021-11-18 13:54:10|88876|88826|88876.1|88826.1|88877.9|88827.9|88874.4|88824.4|39
1637243660000|2021-11-18 13:54:20|88875.2|88825.2|88881.5|88831.5|88881.5|88831.5|88875.2|88825.2|26
1637243670000|2021-11-18 13:54:30|88881.6|88831.6|88879.7|88829.7|88881.6|88831.6|88876.2|88826.2|45
1637243680000|2021-11-18 13:54:40|88879.5|88829.5|88874.3|88824.3|88882.8|88832.8|88874.2|88824.2|67
1637243690000|2021-11-18 13:54:50|88874.6|88824.6|88880.2|88830.2|88888.8|88838.8|88873.8|88823.8|44
1637243700000|2021-11-18 13:55:00|88880.9|88830.9|88883.2|88833.2|88883.2|88833.2|88879.5|88829.5|46
1637243710000|2021-11-18 13:55:10|88882.4|88832.4|88890.5|88840.5|88891.1|88841.1|88881.4|88831.4|49
1637243720000|2021-11-18 13:55:20|88890.1|88840.1|88893.8|88843.8|88896.2|88846.2|88889.1|88839.1|48
1637243730000|2021-11-18 13:55:30|88893.9|88843.9|88907|88857|88907|88857|88893.9|88843.9|52
1637243740000|2021-11-18 13:55:40|88907.2|88857.2|88909.7|88859.7|88910.8|88860.8|88905.9|88855.9|45
1637243750000|2021-11-18 13:55:50|88909.8|88859.8|88914.4|88864.4|88914.8|88864.8|88908.7|88858.7|38
1637243760000|2021-11-18 13:56:00|88913.5|88863.5|88897.6|88847.6|88913.6|88863.6|88897.5|88847.5|49
1637243770000|2021-11-18 13:56:10|88897.5|88847.5|88893.9|88843.9|88897.9|88847.9|88892.2|88842.2|42
1637243780000|2021-11-18 13:56:20|88894.1|88844.1|88893.8|88843.8|88895.2|88845.2|88893.1|88843.1|31
1637243790000|2021-11-18 13:56:30|88893.4|88843.4|88913.2|88863.2|88915.7|88865.7|88893.4|88843.4|57
1637243800000|2021-11-18 13:56:40|88913.3|88863.3|88916.8|88866.8|88920.2|88870.2|88912.5|88862.5|53
1637243810000|2021-11-18 13:56:50|88914.1|88864.1|88918.4|88868.4|88919.9|88869.9|88914.1|88864.1|39
1637243820000|2021-11-18 13:57:00|88918.1|88868.1|88918.9|88868.9|88919.4|88869.4|88912.4|88862.4|48
1637243830000|2021-11-18 13:57:10|88918.5|88868.5|88918.6|88868.6|88922.7|88872.7|88915.9|88865.9|51
1637243840000|2021-11-18 13:57:20|88919.1|88869.1|88917.9|88867.9|88922.1|88872.1|88916.8|88866.8|49
1637243850000|2021-11-18 13:57:30|88917.7|88867.7|88924.8|88874.8|88926.7|88876.7|88917.6|88867.6|53
1637243860000|2021-11-18 13:57:40|88924.9|88874.9|88925|88875|88925.3|88875.3|88923.5|88873.5|30
1637243870000|2021-11-18 13:57:50|88925.2|88875.2|88931.6|88881.6|88932.6|88882.6|88923.8|88873.8|48
1637243880000|2021-11-18 13:58:00|88931.4|88881.4|88933.6|88883.6|88933.9|88883.9|88931.4|88881.4|31
1637243890000|2021-11-18 13:58:10|88933.8|88883.8|88932.9|88882.9|88933.9|88883.9|88932.4|88882.4|29
1637243900000|2021-11-18 13:58:20|88933.2|88883.2|88940.6|88890.6|88941|88891|88931.8|88881.8|47
1637243910000|2021-11-18 13:58:30|88941|88891|88946|88896|88948.8|88898.8|88941|88891|45
1637243920000|2021-11-18 13:58:40|88945|88895|88942.4|88892.4|88947.3|88897.3|88942.4|88892.4|49
1637243930000|2021-11-18 13:58:50|88944.8|88894.8|88946.9|88896.9|88949.4|88899.4|88944.8|88894.8|40
1637243940000|2021-11-18 13:59:00|88946.8|88896.8|88951.4|88901.4|88951.4|88910.3|88933.6|88891.9|50
1637243950000|2021-11-18 13:59:10|88948.9|88898.9|88945.4|88895.4|88952.6|88907.1|88932.1|88892.2|50
1637243960000|2021-11-18 13:59:20|88945.6|88895.6|88949.7|88899.7|88952.1|88902.1|88945.3|88895.3|46
1637243970000|2021-11-18 13:59:30|88949.8|88899.8|88955.3|88905.3|88957|88907|88948.7|88898.7|45
1637243980000|2021-11-18 13:59:40|88955.8|88905.8|88951.5|88901.5|88955.8|88905.8|88950.4|88900.4|61
1637243990000|2021-11-18 13:59:50|88951.6|88901.6|88968|88918|88969.5|88919.5|88950.5|88900.5|54
1637244000000|2021-11-18 14:00:00|88967.6|88917.6|88992.8|88942.8|88998.3|88948.3|88967.2|88917.2|66
1637244010000|2021-11-18 14:00:10|88992.9|88942.9|88992|88942|88993.6|88943.6|88988.2|88938.2|68
1637244020000|2021-11-18 14:00:20|88991.8|88941.8|88977|88927|88994.7|88944.7|88977|88927|62
1637244030000|2021-11-18 14:00:30|88977.2|88927.2|88997.9|88947.9|88998.4|88948.4|88975.5|88925.5|67
1637244040000|2021-11-18 14:00:40|88997.7|88947.7|89008.5|88958.5|89008.5|88958.5|88997.5|88947.5|48
1637244050000|2021-11-18 14:00:50|89008.4|88958.4|89015.7|88965.7|89015.7|88965.7|89007.5|88957.5|40
1637244060000|2021-11-18 14:01:00|89013.2|88963.2|89030.1|88980.1|89037.8|88987.8|89013.2|88963.2|63
1637244070000|2021-11-18 14:01:10|89031.1|88981.1|89035.8|88985.8|89039.5|88989.5|89031.1|88981.1|53
1637244080000|2021-11-18 14:01:20|89035.5|88985.5|89038.6|88988.6|89040.1|88990.1|89034|88984|53
1637244090000|2021-11-18 14:01:30|89039.3|88989.3|89044.4|88994.4|89045.1|88995.1|89037.5|88987.5|55
1637244100000|2021-11-18 14:01:40|89042.5|88992.5|89035.5|88985.5|89042.6|88992.6|89031.5|88981.5|52
1637244110000|2021-11-18 14:01:50|89035.1|88985.1|89035.2|88985.2|89035.2|88985.2|89029.8|88979.8|59
1637244120000|2021-11-18 14:02:00|89036.2|88986.2|89045.6|88995.6|89046.1|88996.1|89036.2|88986.2|68
1637244130000|2021-11-18 14:02:10|89045.4|88995.4|89047|88997|89048.4|88998.4|89040.9|88990.9|62
1637244140000|2021-11-18 14:02:20|89047.5|88997.5|89050.6|89000.6|89052.1|89002.1|89047.5|88997.5|49
1637244150000|2021-11-18 14:02:30|89050.9|89000.9|89040.2|88990.2|89052.1|89002.1|89030.1|88980.1|54
1637244160000|2021-11-18 14:02:40|89041|88991|89044.2|88994.2|89046.8|88996.8|89035.9|88985.9|54
1637244170000|2021-11-18 14:02:50|89044.9|88994.9|89036|88986|89045.8|88995.8|89035.5|88985.5|57
1637244180000|2021-11-18 14:03:00|89035.9|88985.9|89023.9|88973.9|89035.9|88985.9|89023.4|88973.4|63
1637244190000|2021-11-18 14:03:10|89023.1|88973.1|89023.7|88973.7|89027.2|88977.2|89021.8|88971.8|55
1637244200000|2021-11-18 14:03:20|89024|88974|89022.4|88972.4|89024.2|88974.2|89022.1|88972.1|48
1637244210000|2021-11-18 14:03:30|89020.4|88970.4|89022.7|88972.7|89024.4|88974.4|89018.4|88968.4|53
1637244220000|2021-11-18 14:03:40|89022.8|88972.8|89019.6|88969.6|89026.8|88976.8|89019.6|88969.6|53
1637244230000|2021-11-18 14:03:50|89019.7|88969.7|89027.2|88977.2|89028.1|88978.1|89018.9|88968.9|52
1637244240000|2021-11-18 14:04:00|89027.1|88977.1|89011.3|88961.3|89027.1|88977.1|89010.3|88960.3|55
1637244250000|2021-11-18 14:04:10|89011|88961|89010.8|88960.8|89011|88961|89008.4|88958.4|41
1637244260000|2021-11-18 14:04:20|89010|88960|88999.8|88949.8|89011|88961|88995.5|88945.5|47
1637244270000|2021-11-18 14:04:30|89000.3|88950.3|88991.7|88941.7|89000.3|88950.3|88988.2|88938.2|55
1637244280000|2021-11-18 14:04:40|88989.6|88939.6|88977.5|88952.5|88990.9|88952.5|88976.9|88936.4|48
1637244290000|2021-11-18 14:04:50|88976.8|88951.8|88972.2|88947.2|88977.2|88952.2|88971.2|88946.2|42
1637244300000|2021-11-18 14:05:00|88971.9|88946.9|88987|88937|88988.3|88949.5|88971.5|88936.9|37
1637244310000|2021-11-18 14:05:10|88986.9|88936.9|88982.5|88932.5|88987.2|88937.2|88979.3|88929.3|51
1637244320000|2021-11-18 14:05:20|88981.9|88931.9|88978.4|88928.4|88983.9|88933.9|88974.5|88924.5|47
1637244330000|2021-11-18 14:05:30|88978.1|88928.1|88980.2|88930.2|88980.8|88930.8|88975.1|88925.1|54
1637244340000|2021-11-18 14:05:40|88980.5|88930.5|88977.9|88927.9|88981.3|88931.3|88977.1|88927.1|37
1637244350000|2021-11-18 14:05:50|88977.7|88927.7|88973.9|88923.9|88978.3|88928.3|88971.4|88921.4|39
1637244360000|2021-11-18 14:06:00|88974.1|88924.1|88958.8|88908.8|88974.7|88924.7|88958|88908|61
1637244370000|2021-11-18 14:06:10|88959.3|88909.3|88960.7|88910.7|88965.8|88915.8|88957.9|88907.9|60
1637244380000|2021-11-18 14:06:20|88960.2|88910.2|88962.7|88912.7|88963.9|88913.9|88958.8|88908.8|50
1637244390000|2021-11-18 14:06:30|88962.9|88912.9|88958.5|88908.5|88962.9|88912.9|88956.1|88906.1|51
1637244400000|2021-11-18 14:06:40|88959.4|88909.4|88960.4|88910.4|88960.8|88910.8|88953.4|88903.4|49
1637244410000|2021-11-18 14:06:50|88959.5|88909.5|88957.3|88907.3|88963.2|88913.2|88955.9|88905.9|56
1637244420000|2021-11-18 14:07:00|88957.5|88907.5|88960.2|88910.2|88962.2|88912.2|88953.5|88903.5|56
1637244430000|2021-11-18 14:07:10|88960.1|88910.1|88959.4|88909.4|88961.1|88911.1|88957.3|88907.3|42
1637244440000|2021-11-18 14:07:20|88959.3|88909.3|88958.1|88908.1|88959.3|88909.3|88957.4|88907.4|38
1637244450000|2021-11-18 14:07:30|88957.9|88907.9|88932.3|88882.3|88958.2|88908.2|88931.4|88881.4|63
1637244460000|2021-11-18 14:07:40|88932.5|88882.5|88928|88878|88933.8|88883.8|88926.1|88876.1|37
1637244470000|2021-11-18 14:07:50|88932.1|88882.1|88930.5|88880.5|88934.9|88884.9|88924.8|88874.8|54
1637244480000|2021-11-18 14:08:00|88930.6|88880.6|88940.1|88890.1|88941.7|88891.7|88930.6|88880.6|61
1637244490000|2021-11-18 14:08:10|88940|88890|88943.5|88893.5|88945.8|88895.8|88940|88890|52
1637244500000|2021-11-18 14:08:20|88946.6|88896.6|88943.4|88893.4|88946.6|88896.6|88942.5|88892.5|38
1637244510000|2021-11-18 14:08:30|88943.9|88893.9|88942.4|88892.4|88944.5|88894.5|88942.2|88892.2|41
1637244520000|2021-11-18 14:08:40|88941.8|88891.8|88943.5|88893.5|88943.5|88893.5|88940.7|88890.7|39
1637244530000|2021-11-18 14:08:50|88941.1|88891.1|88926.9|88876.9|88942.4|88892.4|88926.5|88876.5|56
1637244540000|2021-11-18 14:09:00|88926.6|88876.6|88926.6|88876.6|88928.5|88878.5|88925.8|88875.8|48
1637244550000|2021-11-18 14:09:10|88927.2|88877.2|88927.7|88877.7|88937.5|88891.1|88916.1|88877.2|59
1637244560000|2021-11-18 14:09:20|88928.4|88878.4|88924.6|88874.6|88929.7|88879.7|88923.4|88873.4|67
1637244570000|2021-11-18 14:09:30|88925.2|88875.2|88936.1|88886.1|88936.8|88886.8|88924.5|88874.5|57
1637244580000|2021-11-18 14:09:40|88934.8|88884.8|88949|88899|88949.7|88899.7|88934.8|88884.8|34
1637244590000|2021-11-18 14:09:50|88947.4|88897.4|88949.3|88899.3|88954.2|88904.2|88947.4|88897.4|45
1637244600000|2021-11-18 14:10:00|88949.2|88899.2|88938.2|88888.2|88949.2|88905.3|88930.3|88886|55
1637244610000|2021-11-18 14:10:10|88938.6|88888.6|88938.4|88888.4|88939.6|88889.6|88931.6|88881.6|56
1637244620000|2021-11-18 14:10:20|88938.5|88888.5|88932.4|88882.4|88940.8|88890.8|88932.4|88882.4|48
1637244630000|2021-11-18 14:10:30|88934.3|88884.3|88930.8|88880.8|88937|88887|88930.2|88880.2|50
1637244640000|2021-11-18 14:10:40|88932.1|88882.1|88935.8|88885.8|88936.1|88886.1|88931.1|88881.1|56
1637244650000|2021-11-18 14:10:50|88936.2|88886.2|88947.7|88897.7|88948|88898|88934.1|88884.1|45
1637244660000|2021-11-18 14:11:00|88947.8|88897.8|88957.4|88907.4|88958.4|88908.4|88944|88894|53
1637244670000|2021-11-18 14:11:10|88959.1|88909.1|88946.7|88896.7|88962.6|88912.6|88946.2|88896.2|47
1637244680000|2021-11-18 14:11:20|88946.8|88896.8|88952.4|88902.4|88952.4|88902.4|88943.1|88893.1|29
1637244690000|2021-11-18 14:11:30|88952.8|88902.8|88939.4|88889.4|88953.6|88903.6|88938.5|88888.5|61
1637244700000|2021-11-18 14:11:40|88936.9|88886.9|88935.2|88885.2|88937|88887|88928.6|88878.6|50
1637244710000|2021-11-18 14:11:50|88936.5|88886.5|88941.4|88891.4|88942.9|88892.9|88934.2|88884.2|59
1637244720000|2021-11-18 14:12:00|88941.7|88891.7|88940.8|88890.8|88943.2|88893.2|88940.1|88890.1|45
1637244730000|2021-11-18 14:12:10|88940.6|88890.6|88942.6|88892.6|88942.8|88892.8|88940.6|88890.6|30
1637244740000|2021-11-18 14:12:20|88942.5|88892.5|88941.1|88891.1|88942.6|88892.6|88941.1|88891.1|20
1637244750000|2021-11-18 14:12:30|88941.6|88891.6|88945.3|88895.3|88948.3|88898.3|88941.2|88891.2|40
1637244760000|2021-11-18 14:12:40|88948.3|88898.3|88926.2|88876.2|88948.3|88898.3|88924.8|88874.8|49
1637244770000|2021-11-18 14:12:50|88927.6|88877.6|88932.2|88882.2|88932.2|88882.2|88926.5|88876.5|41
1637244780000|2021-11-18 14:13:00|88931.9|88881.9|88939.4|88889.4|88942.5|88892.5|88929.4|88879.4|53
1637244790000|2021-11-18 14:13:10|88939|88889|88946.7|88896.7|88949.1|88899.1|88939|88889|54
1637244800000|2021-11-18 14:13:20|88947.5|88897.5|88943.7|88893.7|88949.4|88899.4|88943.7|88893.7|33
1637244810000|2021-11-18 14:13:30|88943.5|88893.5|88951.3|88901.3|88952.2|88902.2|88943.5|88893.5|25
1637244820000|2021-11-18 14:13:40|88951.1|88901.1|88947.9|88897.9|88951.3|88901.3|88942|88892|41
1637244830000|2021-11-18 14:13:50|88949.4|88899.4|88948.1|88898.1|88950.2|88900.2|88947.6|88897.6|38
1637244840000|2021-11-18 14:14:00|88948.9|88898.9|88948.9|88898.9|88953.9|88903.9|88948.2|88898.2|53
1637244850000|2021-11-18 14:14:10|88949.2|88899.2|88929.8|88904.8|88950.1|88905.2|88929.1|88891.6|57
1637244860000|2021-11-18 14:14:20|88929.6|88904.6|88938.7|88888.7|88942.3|88905.2|88929.6|88887.3|44
1637244870000|2021-11-18 14:14:30|88938.6|88888.6|88937.3|88887.3|88941.2|88891.2|88936.2|88886.2|41
1637244880000|2021-11-18 14:14:40|88936.1|88886.1|88932.7|88882.7|88939.7|88889.7|88930.4|88880.4|42
1637244890000|2021-11-18 14:14:50|88932.2|88882.2|88937.6|88887.6|88939.7|88889.7|88931.9|88881.9|44
1637244900000|2021-11-18 14:15:00|88937.9|88887.9|88939.5|88889.5|88943.3|88893.3|88937.4|88887.4|50
1637244910000|2021-11-18 14:15:10|88940|88890|88938.9|88888.9|88941|88891|88937.1|88887.1|51
1637244920000|2021-11-18 14:15:20|88939.2|88889.2|88939.5|88889.5|88942.7|88892.7|88932.4|88882.4|48
1637244930000|2021-11-18 14:15:30|88938.5|88888.5|88938|88888|88939.1|88889.1|88935.2|88885.2|38
1637244940000|2021-11-18 14:15:40|88938.2|88888.2|88924|88874|88938.7|88888.7|88923.9|88873.9|58
1637244950000|2021-11-18 14:15:50|88924.3|88874.3|88911.7|88861.7|88925.3|88875.3|88909.3|88859.3|61
1637244960000|2021-11-18 14:16:00|88912.6|88862.6|88912.2|88862.2|88912.8|88862.8|88907.6|88857.6|60
1637244970000|2021-11-18 14:16:10|88911.6|88861.6|88912.2|88862.2|88913.7|88863.7|88911.6|88861.6|31
1637244980000|2021-11-18 14:16:20|88912.4|88862.4|88908.5|88858.5|88912.4|88862.4|88907.7|88857.7|34
1637244990000|2021-11-18 14:16:30|88908.2|88858.2|88903.7|88853.7|88908.8|88858.8|88902.5|88852.5|35
1637245000000|2021-11-18 14:16:40|88903.8|88853.8|88906.7|88856.7|88910.4|88860.4|88903.3|88853.3|48
1637245010000|2021-11-18 14:16:50|88907.4|88857.4|88901.7|88851.7|88907.8|88857.8|88901.1|88851.1|59
1637245020000|2021-11-18 14:17:00|88901.3|88851.3|88909.7|88859.7|88912.4|88862.4|88901.3|88851.3|58
1637245030000|2021-11-18 14:17:10|88909.8|88859.8|88909.1|88859.1|88910.2|88860.2|88906.8|88856.8|49
1637245040000|2021-11-18 14:17:20|88908.7|88858.7|88911.5|88861.5|88911.5|88861.5|88907.6|88857.6|42
1637245050000|2021-11-18 14:17:30|88911.4|88861.4|88913.2|88863.2|88915.9|88865.9|88909|88859|36
1637245060000|2021-11-18 14:17:40|88913.5|88863.5|88915.7|88865.7|88918.3|88868.3|88913.4|88863.4|53
1637245070000|2021-11-18 14:17:50|88915.9|88865.9|88916.9|88866.9|88917.1|88867.1|88914.6|88864.6|25
1637245080000|2021-11-18 14:18:00|88916.7|88866.7|88929.5|88879.5|88930.6|88882.3|88905.4|88866.6|54
1637245090000|2021-11-18 14:18:10|88928.4|88878.4|88912.2|88887.2|88929.4|88892.2|88911.5|88875.5|51
1637245100000|2021-11-18 14:18:20|88911.9|88886.9|88913.2|88888.2|88929.5|88890.1|88911.9|88874|48
1637245110000|2021-11-18 14:18:30|88914.2|88889.2|88927.3|88877.3|88929.4|88891.5|88913.7|88877.1|41
1637245120000|2021-11-18 14:18:40|88927|88877|88917.7|88892.7|88930.1|88892.7|88915|88877|28
1637245130000|2021-11-18 14:18:50|88916.8|88891.8|88927.4|88877.4|88927.9|88892.3|88907.1|88869.6|40
1637245140000|2021-11-18 14:19:00|88927.9|88877.9|88937.1|88887.1|88937.3|88887.3|88925.8|88875.8|48
1637245150000|2021-11-18 14:19:10|88936.9|88886.9|88936.2|88886.2|88937|88887|88932.7|88882.7|52
1637245160000|2021-11-18 14:19:20|88936.1|88886.1|88937.1|88887.1|88938.1|88888.1|88935.3|88885.3|47
1637245170000|2021-11-18 14:19:30|88937.3|88887.3|88934.8|88884.8|88937.3|88887.3|88934.5|88884.5|28
1637245180000|2021-11-18 14:19:40|88934.9|88884.9|88955.5|88905.5|88955.7|88905.7|88928.8|88878.8|50
1637245190000|2021-11-18 14:19:50|88955.1|88905.1|88944|88894|88955.5|88905.5|88943.2|88893.2|49
1637245200000|2021-11-18 14:20:00|88941.6|88891.6|88947.1|88897.1|88947.5|88897.5|88937.8|88887.8|40
1637245210000|2021-11-18 14:20:10|88947|88897|88946.6|88896.6|88947|88897|88945.4|88895.4|23
1637245220000|2021-11-18 14:20:20|88946.7|88896.7|88941.9|88891.9|88946.9|88896.9|88941.3|88891.3|28
1637245230000|2021-11-18 14:20:30|88942|88892|88932.4|88882.4|88942.3|88892.3|88932.4|88882.4|44
1637245240000|2021-11-18 14:20:40|88931.9|88881.9|88930.8|88880.8|88937.5|88887.5|88930.6|88880.6|47
1637245250000|2021-11-18 14:20:50|88931.9|88881.9|88929.9|88879.9|88931.9|88881.9|88929.2|88879.2|28
1637245260000|2021-11-18 14:21:00|88929.6|88879.6|88914.3|88889.3|88930.1|88890.1|88914.2|88872.4|40
1637245270000|2021-11-18 14:21:10|88914.2|88889.2|88913.6|88888.6|88915.5|88890.5|88913.6|88888.6|31
1637245280000|2021-11-18 14:21:20|88913.5|88888.5|88926.2|88876.2|88927.9|88889.6|88913.3|88875.6|43
1637245290000|2021-11-18 14:21:30|88926.4|88876.4|88929.9|88879.9|88929.9|88879.9|88926.1|88876.1|29
1637245300000|2021-11-18 14:21:40|88928.5|88878.5|88927.2|88877.2|88929.9|88879.9|88926.2|88876.2|36
1637245310000|2021-11-18 14:21:50|88926.8|88876.8|88927.4|88877.4|88928.2|88878.2|88926.8|88876.8|12
1637245320000|2021-11-18 14:22:00|88927.2|88877.2|88912.5|88862.5|88927.6|88877.6|88911.7|88861.7|43
1637245330000|2021-11-18 14:22:10|88912.6|88862.6|88913.4|88863.4|88913.4|88863.4|88911.7|88861.7|32
1637245340000|2021-11-18 14:22:20|88913.3|88863.3|88912.5|88862.5|88913.7|88863.7|88912.5|88862.5|18
1637245350000|2021-11-18 14:22:30|88912.9|88862.9|88905.9|88855.9|88913|88863|88904.4|88854.4|35
1637245360000|2021-11-18 14:22:40|88905.3|88855.3|88907.3|88857.3|88910.4|88868.3|88892.3|88854.9|40
1637245370000|2021-11-18 14:22:50|88908.3|88858.3|88908.7|88858.7|88909.5|88859.5|88907.9|88857.9|18
1637245380000|2021-11-18 14:23:00|88909.4|88859.4|88908.6|88858.6|88909.9|88859.9|88908.5|88858.5|16
1637245390000|2021-11-18 14:23:10|88908.9|88858.9|88910.4|88860.4|88911.8|88873.6|88898.4|88858.6|36
1637245400000|2021-11-18 14:23:20|88911.1|88861.1|88906.2|88856.2|88911.9|88861.9|88904.2|88854.2|47
1637245410000|2021-11-18 14:23:30|88904.6|88854.6|88907.6|88857.6|88908.9|88858.9|88904.6|88854.6|34
1637245420000|2021-11-18 14:23:40|88907.4|88857.4|88904.6|88854.6|88908|88858|88903.9|88853.9|45
1637245430000|2021-11-18 14:23:50|88904|88854|88896.8|88846.8|88904|88854|88896.3|88846.3|49
1637245440000|2021-11-18 14:24:00|88896.9|88846.9|88882.9|88832.9|88897|88847|88880.6|88830.6|56
1637245450000|2021-11-18 14:24:10|88882.3|88832.3|88887.8|88837.8|88887.8|88837.8|88882.3|88832.3|48
1637245460000|2021-11-18 14:24:20|88885.9|88835.9|88885.7|88835.7|88887.3|88837.3|88884.3|88834.3|28
1637245470000|2021-11-18 14:24:30|88885.8|88835.8|88876.4|88826.4|88886.6|88836.6|88876.2|88826.2|44
1637245480000|2021-11-18 14:24:40|88876.7|88826.7|88881.6|88831.6|88887.2|88848|88870.6|88826.7|50
1637245490000|2021-11-18 14:24:50|88881.8|88831.8|88871.9|88821.9|88886.6|88836.6|88871.9|88821.9|52
1637245500000|2021-11-18 14:25:00|88872.6|88822.6|88860.9|88835.9|88872.6|88837.8|88853.4|88819.8|65
1637245510000|2021-11-18 14:25:10|88860.8|88835.8|88877.8|88827.8|88878.7|88837.4|88859.2|88823.1|58
1637245520000|2021-11-18 14:25:20|88878.3|88828.3|88874.8|88824.8|88880.1|88841.6|88864.5|88824.8|53
1637245530000|2021-11-18 14:25:30|88874.2|88824.2|88869.6|88819.6|88875|88825|88868.5|88818.5|47
1637245540000|2021-11-18 14:25:40|88869.5|88819.5|88868.6|88843.6|88881.9|88843.7|88868.6|88819.5|44
1637245550000|2021-11-18 14:25:50|88879.9|88829.9|88873.7|88823.7|88882.2|88832.2|88872.6|88822.6|47
1637245560000|2021-11-18 14:26:00|88873.8|88823.8|88870.6|88820.6|88875.5|88825.5|88868.5|88818.5|49
1637245570000|2021-11-18 14:26:10|88870.7|88820.7|88869.2|88819.2|88874|88824|88869.2|88819.2|49
1637245580000|2021-11-18 14:26:20|88870.4|88820.4|88876.8|88826.8|88879.3|88829.3|88870.4|88820.4|43
1637245590000|2021-11-18 14:26:30|88877|88827|88881.5|88831.5|88885.4|88835.4|88876.5|88826.5|47
1637245600000|2021-11-18 14:26:40|88881|88831|88880.5|88830.5|88883.5|88833.5|88880|88830|31
1637245610000|2021-11-18 14:26:50|88882.2|88832.2|88899.1|88849.1|88900.8|88850.8|88882.2|88832.2|54
1637245620000|2021-11-18 14:27:00|88897|88847|88897.3|88847.3|88900.8|88850.8|88896.3|88846.3|43
1637245630000|2021-11-18 14:27:10|88897|88847|88887.9|88862.9|88899.5|88862.9|88885|88845.7|36
1637245640000|2021-11-18 14:27:20|88887.4|88862.4|88898|88848|88902|88865.5|88887.4|88846.5|43
1637245650000|2021-11-18 14:27:30|88898.9|88848.9|88899|88849|88902.1|88852.1|88897.1|88847.1|40
1637245660000|2021-11-18 14:27:40|88900|88850|88895.3|88845.3|88900.7|88850.7|88895|88845|40
1637245670000|2021-11-18 14:27:50|88894|88844|88895|88845|88896.4|88846.4|88894|88844|34
1637245680000|2021-11-18 14:28:00|88894.8|88844.8|88895.3|88845.3|88895.7|88845.7|88893.6|88843.6|33
1637245690000|2021-11-18 14:28:10|88895.5|88845.5|88904.9|88854.9|88905|88863.9|88888.9|88845.5|32
1637245700000|2021-11-18 14:28:20|88905|88855|88905.1|88855.1|88908.7|88858.7|88904.4|88854.4|37
1637245710000|2021-11-18 14:28:30|88905.2|88855.2|88909.7|88859.7|88916.6|88879.7|88898.3|88854.6|51
1637245720000|2021-11-18 14:28:40|88909.9|88859.9|88911.3|88861.3|88911.8|88861.8|88904.6|88854.6|49
1637245730000|2021-11-18 14:28:50|88911.2|88861.2|88904.9|88854.9|88911.2|88873.3|88896.1|88849.6|49
1637245740000|2021-11-18 14:29:00|88904.8|88854.8|88892.7|88842.7|88904.8|88854.8|88892.5|88842.5|50
1637245750000|2021-11-18 14:29:10|88892.8|88842.8|88883.6|88833.6|88892.8|88849.7|88874.7|88833.6|53
1637245760000|2021-11-18 14:29:20|88884.5|88834.5|88889.7|88839.7|88890.6|88840.6|88884.1|88834.1|43
1637245770000|2021-11-18 14:29:30|88887.7|88837.7|88885.4|88835.4|88888.7|88838.7|88879|88829|47
1637245780000|2021-11-18 14:29:40|88884.9|88834.9|88888.1|88838.1|88888.5|88838.5|88884.6|88834.6|31
1637245790000|2021-11-18 14:29:50|88888.4|88838.4|88892|88842|88892.7|88842.7|88887.8|88837.8|33
1637245800000|2021-11-18 14:30:00|88892.4|88842.4|88894.8|88844.8|88895.1|88845.1|88890.5|88840.5|52
1637245810000|2021-11-18 14:30:10|88898.6|88848.6|88905.3|88855.3|88906.6|88856.6|88894.9|88844.9|67
1637245820000|2021-11-18 14:30:20|88903.9|88853.9|88906.2|88856.2|88906.8|88856.8|88897.7|88847.7|57
1637245830000|2021-11-18 14:30:30|88907|88857|88906.9|88856.9|88908.6|88858.6|88904.9|88854.9|53
1637245840000|2021-11-18 14:30:40|88906.8|88856.8|88920.8|88870.8|88923.1|88873.1|88906.8|88856.8|63
1637245850000|2021-11-18 14:30:50|88921.1|88871.1|88922.9|88872.9|88928.9|88878.9|88921.1|88871.1|61
1637245860000|2021-11-18 14:31:00|88924|88874|88943.1|88893.1|88943.1|88901.9|88923.4|88873.4|62
1637245870000|2021-11-18 14:31:10|88941.7|88891.7|88935.5|88885.5|88942.1|88892.1|88930.1|88880.1|58
1637245880000|2021-11-18 14:31:20|88935.7|88885.7|88928|88878|88937.3|88887.3|88927.1|88877.1|52
1637245890000|2021-11-18 14:31:30|88927.9|88877.9|88931.4|88881.4|88931.5|88881.5|88923.6|88873.6|49
1637245900000|2021-11-18 14:31:40|88932.7|88882.7|88922.5|88872.5|88932.7|88882.7|88922.5|88872.5|41
1637245910000|2021-11-18 14:31:50|88922.3|88872.3|88915.5|88865.5|88923.6|88873.6|88913.6|88863.6|57
1637245920000|2021-11-18 14:32:00|88916.8|88866.8|88910.6|88860.6|88918.2|88868.2|88907.4|88857.4|51
1637245930000|2021-11-18 14:32:10|88910.1|88860.1|88905.7|88855.7|88912.6|88862.6|88905.3|88855.3|52
1637245940000|2021-11-18 14:32:20|88905.8|88855.8|88894.4|88869.4|88908|88871|88891.3|88855.7|58
1637245950000|2021-11-18 14:32:30|88892|88867|88892.4|88867.4|88902.2|88868.1|88889.7|88850.2|39
1637245960000|2021-11-18 14:32:40|88892.2|88867.2|88917.3|88867.3|88920.5|88880.6|88892.2|88858.7|53
1637245970000|2021-11-18 14:32:50|88917|88867|88910.3|88860.3|88917|88867|88908.6|88858.6|49
1637245980000|2021-11-18 14:33:00|88909.7|88859.7|88899.5|88874.5|88912.9|88876.6|88895.1|88859.7|53
1637245990000|2021-11-18 14:33:10|88898.7|88873.7|88894|88869|88899.6|88874.6|88892.2|88867.2|41
1637246000000|2021-11-18 14:33:20|88893.7|88868.7|88898.5|88848.5|88908.4|88870.2|88892.8|88846.2|54
1637246010000|2021-11-18 14:33:30|88898.3|88848.3|88893.3|88868.3|88906.4|88868.9|88893.3|88847.5|52
1637246020000|2021-11-18 14:33:40|88893.4|88868.4|88901.3|88851.3|88903.6|88868.8|88890.8|88848.4|45
1637246030000|2021-11-18 14:33:50|88901.1|88851.1|88895.2|88845.2|88901.1|88851.1|88893.8|88843.8|44
1637246040000|2021-11-18 14:34:00|88895.3|88845.3|88880.9|88830.9|88895.4|88845.4|88880.9|88830.9|62
1637246050000|2021-11-18 14:34:10|88879.8|88829.8|88876|88826|88883.2|88833.2|88872.8|88822.8|63
1637246060000|2021-11-18 14:34:20|88876.1|88826.1|88882.7|88832.7|88882.7|88832.7|88876.1|88826.1|53
1637246070000|2021-11-18 14:34:30|88882.4|88832.4|88874.9|88824.9|88884.1|88834.1|88871.8|88821.8|58
1637246080000|2021-11-18 14:34:40|88875.5|88825.5|88882.2|88832.2|88882.2|88835.8|88860.8|88821.9|64
1637246090000|2021-11-18 14:34:50|88882.1|88832.1|88894.1|88844.1|88895.5|88845.5|88881.7|88831.7|53
1637246100000|2021-11-18 14:35:00|88894|88844|88898.3|88848.3|88898.8|88848.8|88892.2|88842.2|57
1637246110000|2021-11-18 14:35:10|88898.4|88848.4|88893.4|88843.4|88901.7|88851.7|88889.5|88839.5|58
1637246120000|2021-11-18 14:35:20|88893.7|88843.7|88888.9|88838.9|88894.3|88844.3|88887.7|88837.7|54
1637246130000|2021-11-18 14:35:30|88886.2|88836.2|88881.4|88831.4|88891|88841|88881.4|88831.4|55
1637246140000|2021-11-18 14:35:40|88881|88831|88885.9|88835.9|88886.9|88836.9|88878.4|88828.4|57
1637246150000|2021-11-18 14:35:50|88886.3|88836.3|88881.8|88831.8|88887.3|88843.6|88868.4|88829|58
1637246160000|2021-11-18 14:36:00|88879.8|88829.8|88871.4|88821.4|88885.7|88835.7|88870.2|88820.2|68
1637246170000|2021-11-18 14:36:10|88870.9|88820.9|88875.7|88825.7|88876.2|88826.2|88868.9|88818.9|54
1637246180000|2021-11-18 14:36:20|88876.1|88826.1|88875.6|88825.6|88880.9|88830.9|88875|88825|50
1637246190000|2021-11-18 14:36:30|88875.8|88825.8|88884.1|88834.1|88884.1|88834.1|88875.8|88825.8|55
1637246200000|2021-11-18 14:36:40|88883.8|88833.8|88892.1|88842.1|88892.3|88842.3|88882.1|88832.1|45
1637246210000|2021-11-18 14:36:50|88892.2|88842.2|88895.7|88845.7|88895.7|88845.7|88891.7|88841.7|56
1637246220000|2021-11-18 14:37:00|88896.2|88846.2|88912.1|88862.1|88912.1|88862.1|88894.2|88844.2|58
1637246230000|2021-11-18 14:37:10|88912.2|88862.2|88903.6|88853.6|88912.2|88868.5|88893.5|88853.6|47
1637246240000|2021-11-18 14:37:20|88902.9|88852.9|88892.6|88842.6|88905.8|88855.8|88891.4|88841.4|51
1637246250000|2021-11-18 14:37:30|88892.3|88842.3|88893.1|88843.1|88895.2|88845.2|88891.7|88841.7|51
1637246260000|2021-11-18 14:37:40|88893.6|88843.6|88888.7|88838.7|88896.6|88846.6|88888.7|88838.7|48
1637246270000|2021-11-18 14:37:50|88888.9|88838.9|88890|88840|88891.5|88841.5|88888.8|88838.8|60
1637246280000|2021-11-18 14:38:00|88889|88839|88871.2|88821.2|88889|88839|88870.9|88820.9|57
1637246290000|2021-11-18 14:38:10|88870.1|88820.1|88868.3|88818.3|88876.4|88826.4|88865.8|88815.8|56
1637246300000|2021-11-18 14:38:20|88868.1|88818.1|88854.6|88829.6|88868.1|88830.4|88853.4|88814.1|37
1637246310000|2021-11-18 14:38:30|88854.7|88829.7|88870.7|88820.7|88872.5|88829.7|88854.5|88815.6|49
1637246320000|2021-11-18 14:38:40|88873.3|88823.3|88887.4|88837.4|88887.4|88847.4|88869.7|88823.3|52
1637246330000|2021-11-18 14:38:50|88887.3|88837.3|88888|88838|88893.5|88856|88874.5|88836.9|57
1637246340000|2021-11-18 14:39:00|88889.9|88839.9|88892.3|88842.3|88899|88849|88889.9|88839.9|58
1637246350000|2021-11-18 14:39:10|88892.4|88842.4|88881.6|88856.6|88893.5|88856.8|88879.5|88839|41
1637246360000|2021-11-18 14:39:20|88881.2|88856.2|88889.1|88839.1|88894.2|88857|88877.6|88838.4|48
1637246370000|2021-11-18 14:39:30|88889.2|88839.2|88886.6|88836.6|88889.6|88851.4|88876.1|88836.1|45
1637246380000|2021-11-18 14:39:40|88886.2|88836.2|88881.9|88831.9|88890.4|88840.4|88881.5|88831.5|47
1637246390000|2021-11-18 14:39:50|88882.2|88832.2|88880.2|88830.2|88885.4|88835.4|88878.9|88828.9|60
1637246400000|2021-11-18 14:40:00|88881.9|88831.9|88878.7|88828.7|88886.7|88836.7|88875.5|88825.5|57
1637246410000|2021-11-18 14:40:10|88878.9|88828.9|88872.2|88822.2|88878.9|88828.9|88870.9|88820.9|49
1637246420000|2021-11-18 14:40:20|88873.1|88823.1|88867.6|88817.6|88874.5|88824.5|88867.6|88817.6|52
1637246430000|2021-11-18 14:40:30|88867.7|88817.7|88863.1|88813.1|88868.8|88818.8|88860.6|88810.6|49
1637246440000|2021-11-18 14:40:40|88862.7|88812.7|88852.2|88802.2|88862.7|88812.9|88836.6|88799.5|55
1637246450000|2021-11-18 14:40:50|88852.3|88802.3|88861.8|88811.8|88863.7|88813.7|88849.8|88799.8|54
1637246460000|2021-11-18 14:41:00|88861.9|88811.9|88863.2|88813.2|88867.4|88817.4|88858.3|88808.3|54
1637246470000|2021-11-18 14:41:10|88862.8|88812.8|88861.2|88811.2|88863.1|88813.1|88859.4|88809.4|51
1637246480000|2021-11-18 14:41:20|88862.2|88812.2|88872.4|88822.4|88872.4|88832.2|88857.2|88812.2|60
1637246490000|2021-11-18 14:41:30|88874.5|88824.5|88861.8|88811.8|88875|88837.4|88859.5|88809.5|53
1637246500000|2021-11-18 14:41:40|88861.9|88811.9|88852.9|88802.9|88862.3|88812.3|88851.2|88801.2|54
1637246510000|2021-11-18 14:41:50|88851.6|88801.6|88857.9|88807.9|88858.7|88808.7|88850.4|88800.4|56
1637246520000|2021-11-18 14:42:00|88857.8|88807.8|88848.7|88798.7|88857.8|88807.8|88841.3|88791.3|60
1637246530000|2021-11-18 14:42:10|88848.1|88798.1|88844.7|88794.7|88848.6|88798.6|88842|88792|56
1637246540000|2021-11-18 14:42:20|88844.4|88794.4|88846.6|88796.6|88850|88800|88843.9|88793.9|64
1637246550000|2021-11-18 14:42:30|88845.9|88795.9|88848.3|88798.3|88851.5|88801.5|88840.2|88790.2|62
1637246560000|2021-11-18 14:42:40|88844.9|88794.9|88855.2|88805.2|88860.3|88810.3|88844.4|88794.4|63
1637246570000|2021-11-18 14:42:50|88855.1|88805.1|88855.4|88805.4|88862.1|88812.1|88854.2|88804.2|39
1637246580000|2021-11-18 14:43:00|88854.7|88804.7|88854|88804|88855.7|88821|88839.6|88801.7|53
1637246590000|2021-11-18 14:43:10|88853.9|88803.9|88835.5|88810.5|88855.4|88812.4|88835.5|88799.3|61
1637246600000|2021-11-18 14:43:20|88835.4|88810.4|88850.2|88800.2|88851.9|88812.3|88835.3|88796.9|51
1637246610000|2021-11-18 14:43:30|88850.1|88800.1|88840.9|88815.9|88853.4|88816.3|88839.8|88798.4|53
1637246620000|2021-11-18 14:43:40|88841.3|88816.3|88858.6|88808.6|88862.7|88816.6|88840.6|88804.8|51
1637246630000|2021-11-18 14:43:50|88858.5|88808.5|88861.8|88811.8|88863.2|88813.2|88858.5|88808.5|52
1637246640000|2021-11-18 14:44:00|88861.9|88811.9|88870.4|88820.4|88870.5|88820.5|88861.1|88811.1|46
1637246650000|2021-11-18 14:44:10|88871.3|88821.3|88878.3|88828.3|88883|88842.4|88863.1|88821.3|65
1637246660000|2021-11-18 14:44:20|88878.8|88828.8|88866.8|88841.8|88879.2|88842.3|88858.8|88821.2|62
1637246670000|2021-11-18 14:44:30|88866.2|88841.2|88891.9|88841.9|88893.7|88851.8|88866.2|88835.4|52
1637246680000|2021-11-18 14:44:40|88892.5|88842.5|88878.6|88853.6|88893.5|88853.8|88877.2|88836.8|60
1637246690000|2021-11-18 14:44:50|88890.4|88840.4|88880.6|88830.6|88891.7|88841.7|88878.7|88828.7|38
1637246700000|2021-11-18 14:45:00|88880.4|88830.4|88879.6|88829.6|88880.4|88839.1|88862.3|88822|57
1637246710000|2021-11-18 14:45:10|88881.5|88831.5|88884.4|88834.4|88885.8|88835.8|88880.3|88830.3|50
1637246720000|2021-11-18 14:45:20|88884.5|88834.5|88884.9|88834.9|88885.6|88835.6|88881.4|88831.4|54
1637246730000|2021-11-18 14:45:30|88884.6|88834.6|88886.8|88836.8|88887.7|88837.7|88884.2|88834.2|37
1637246740000|2021-11-18 14:45:40|88886.5|88836.5|88883.4|88833.4|88886.7|88836.7|88881.6|88831.6|33
1637246750000|2021-11-18 14:45:50|88884.6|88834.6|88892.6|88842.6|88898.5|88848.5|88884.1|88834.1|54
1637246760000|2021-11-18 14:46:00|88892.4|88842.4|88886.1|88836.1|88892.7|88851.8|88876.8|88834.3|42
1637246770000|2021-11-18 14:46:10|88885.9|88835.9|88882.2|88832.2|88887.6|88837.6|88882.2|88832.2|50
1637246780000|2021-11-18 14:46:20|88883.2|88833.2|88886.1|88836.1|88887.6|88837.6|88883|88833|45
1637246790000|2021-11-18 14:46:30|88885.9|88835.9|88886.4|88836.4|88889.6|88839.6|88884.3|88834.3|53
1637246800000|2021-11-18 14:46:40|88886.3|88836.3|88893.3|88843.3|88893.3|88843.3|88883.3|88833.3|52
1637246810000|2021-11-18 14:46:50|88893.9|88843.9|88906.2|88856.2|88906.3|88865.7|88889.7|88841.4|53
1637246820000|2021-11-18 14:47:00|88906.4|88856.4|88902.5|88852.5|88909.1|88859.1|88899.4|88849.4|55
1637246830000|2021-11-18 14:47:10|88902.2|88852.2|88916.8|88866.8|88923.4|88873.4|88901.7|88851.7|60
1637246840000|2021-11-18 14:47:20|88915.8|88865.8|88911.5|88861.5|88915.8|88865.8|88909.4|88859.4|52
1637246850000|2021-11-18 14:47:30|88911.7|88861.7|88901.7|88851.7|88912.8|88862.8|88901.7|88851.7|59
1637246860000|2021-11-18 14:47:40|88902.5|88852.5|88906|88856|88910.7|88860.7|88902.5|88852.5|58
1637246870000|2021-11-18 14:47:50|88905.8|88855.8|88908.1|88858.1|88909|88859|88902|88852|48
1637246880000|2021-11-18 14:48:00|88908.4|88858.4|88904.5|88854.5|88909|88859|88897|88847|61
1637246890000|2021-11-18 14:48:10|88904.8|88854.8|88903.7|88853.7|88906|88856|88903.7|88853.7|32
1637246900000|2021-11-18 14:48:20|88904|88854|88908.6|88858.6|88912.6|88862.6|88903.3|88853.3|54
1637246910000|2021-11-18 14:48:30|88906.7|88856.7|88911.8|88861.8|88912.3|88870.5|88893.7|88855.2|51
1637246920000|2021-11-18 14:48:40|88914.5|88864.5|88918.8|88868.8|88920.9|88878.4|88902.3|88862.6|56
1637246930000|2021-11-18 14:48:50|88919.8|88869.8|88917.4|88867.4|88921.7|88871.7|88916.8|88866.8|51
1637246940000|2021-11-18 14:49:00|88917.6|88867.6|88912.4|88862.4|88917.6|88867.6|88910.6|88860.6|60
1637246950000|2021-11-18 14:49:10|88912.3|88862.3|88895.4|88870.4|88912.8|88870.9|88892.8|88856.6|51
1637246960000|2021-11-18 14:49:20|88895|88870|88901.7|88851.7|88905.6|88871.6|88891|88851.6|45
1637246970000|2021-11-18 14:49:30|88901.8|88851.8|88903.1|88853.1|88908.2|88858.2|88901.4|88851.4|46
1637246980000|2021-11-18 14:49:40|88902.8|88852.8|88888.6|88863.6|88906.4|88866.3|88888|88852.4|44
1637246990000|2021-11-18 14:49:50|88888.5|88863.5|88887.5|88862.5|88900.3|88864.3|88886.5|88849.2|39
1637247000000|2021-11-18 14:50:00|88887.3|88862.3|88895.1|88845.1|88895.1|88863.2|88883|88838.8|53
1637247010000|2021-11-18 14:50:10|88893.7|88843.7|88885.2|88835.2|88894.9|88855.5|88873|88834.4|52
1637247020000|2021-11-18 14:50:20|88884.9|88834.9|88887.7|88837.7|88887.7|88837.7|88883.8|88833.8|47
1637247030000|2021-11-18 14:50:30|88887.6|88837.6|88873.4|88823.4|88887.6|88837.6|88871.6|88821.6|58
1637247040000|2021-11-18 14:50:40|88873.6|88823.6|88858.8|88833.8|88874|88836.7|88858.4|88817.9|56
1637247050000|2021-11-18 14:50:50|88857.7|88832.7|88881.1|88831.1|88882.9|88836|88857.1|88825.2|61
1637247060000|2021-11-18 14:51:00|88881.2|88831.2|88887.2|88837.2|88887.6|88837.6|88879.4|88829.4|51
1637247070000|2021-11-18 14:51:10|88887.8|88837.8|88887.3|88837.3|88890.3|88840.3|88886.9|88836.9|51
1637247080000|2021-11-18 14:51:20|88887|88837|88890.3|88840.3|88894.2|88844.2|88886.2|88836.2|46
1637247090000|2021-11-18 14:51:30|88889.7|88839.7|88885.9|88835.9|88890.4|88840.4|88884|88834|48
1637247100000|2021-11-18 14:51:40|88889.4|88839.4|88901.8|88851.8|88901.8|88851.8|88889.1|88839.1|57
1637247110000|2021-11-18 14:51:50|88901.7|88851.7|88901.8|88851.8|88904.1|88854.1|88899.6|88849.6|52
1637247120000|2021-11-18 14:52:00|88901.7|88851.7|88908.8|88858.8|88910.9|88860.9|88900.5|88850.5|53
1637247130000|2021-11-18 14:52:10|88908.2|88858.2|88903.7|88853.7|88909.4|88859.4|88901.3|88851.3|53
1637247140000|2021-11-18 14:52:20|88904.1|88854.1|88926.7|88876.7|88927.2|88882|88901.8|88853.2|52
1637247150000|2021-11-18 14:52:30|88925.7|88875.7|88917|88867|88927.9|88877.9|88916.9|88866.9|52
1637247160000|2021-11-18 14:52:40|88917.1|88867.1|88908.6|88858.6|88917.1|88867.1|88906.7|88856.7|57
1637247170000|2021-11-18 14:52:50|88908.7|88858.7|88910.9|88860.9|88911.9|88861.9|88908.4|88858.4|48
1637247180000|2021-11-18 14:53:00|88910.3|88860.3|88912.7|88862.7|88914.6|88864.6|88910.2|88860.2|45
1637247190000|2021-11-18 14:53:10|88912.4|88862.4|88917.3|88867.3|88920.3|88870.3|88911.6|88861.6|46
1637247200000|2021-11-18 14:53:20|88917.2|88867.2|88928.6|88878.6|88929.3|88879.3|88917.2|88867.2|58
1637247210000|2021-11-18 14:53:30|88928.8|88878.8|88924.5|88874.5|88929.3|88879.3|88924.4|88874.4|47
1637247220000|2021-11-18 14:53:40|88924.6|88874.6|88918.8|88893.8|88935.2|88897|88916.1|88874|63
1637247230000|2021-11-18 14:53:50|88918.7|88893.7|88925.5|88875.5|88928.1|88895.1|88910|88875.2|62
1637247240000|2021-11-18 14:54:00|88924|88874|88915.6|88865.6|88924|88883.3|88905.5|88865.6|57
1637247250000|2021-11-18 14:54:10|88915.5|88865.5|88901.8|88876.8|88915.5|88880|88901.5|88862.7|42
1637247260000|2021-11-18 14:54:20|88901.9|88876.9|88926|88876|88927.2|88886.2|88901.8|88869.8|30
1637247270000|2021-11-18 14:54:30|88925.6|88875.6|88930.9|88880.9|88931.7|88890.1|88912.7|88875.6|38
1637247280000|2021-11-18 14:54:40|88931.7|88881.7|88927.3|88902.3|88942.7|88904.8|88927.3|88879.9|62
1637247290000|2021-11-18 14:54:50|88926.9|88901.9|88927.7|88902.7|88929|88904|88925.7|88900.7|43
1637247300000|2021-11-18 14:55:00|88928.1|88903.1|88939.2|88889.2|88939.7|88903.1|88926.5|88887.1|48
1637247310000|2021-11-18 14:55:10|88938.8|88888.8|88937.8|88887.8|88939|88889|88934.6|88884.6|44
1637247320000|2021-11-18 14:55:20|88937|88887|88935.7|88885.7|88938.8|88888.8|88934.5|88884.5|47
1637247330000|2021-11-18 14:55:30|88936.4|88886.4|88946.4|88896.4|88948.8|88898.8|88935.9|88885.9|54
1637247340000|2021-11-18 14:55:40|88946.2|88896.2|88926.4|88901.4|88946.2|88902.4|88925.3|88890|50
1637247350000|2021-11-18 14:55:50|88926.7|88901.7|88930.5|88905.5|88930.7|88905.7|88926|88901|40
1637247360000|2021-11-18 14:56:00|88930.3|88905.3|88955.2|88905.2|88955.9|88910.8|88930.3|88895|55
1637247370000|2021-11-18 14:56:10|88955.6|88905.6|88962.9|88912.9|88963.9|88926.2|88943.5|88905.6|61
1637247380000|2021-11-18 14:56:20|88962.6|88912.6|88960.4|88910.4|88962.6|88912.6|88956.4|88906.4|47
1637247390000|2021-11-18 14:56:30|88961|88911|88956.2|88906.2|88968.2|88927.4|88944.2|88906.2|55
1637247400000|2021-11-18 14:56:40|88955.7|88905.7|88958.6|88908.6|88959.5|88909.5|88952.1|88902.1|55
1637247410000|2021-11-18 14:56:50|88958.3|88908.3|88961.5|88911.5|88961.5|88911.5|88958.2|88908.2|37
1637247420000|2021-11-18 14:57:00|88959.7|88909.7|88959.4|88909.4|88961.2|88911.2|88957.9|88907.9|38
1637247430000|2021-11-18 14:57:10|88959|88909|88943.7|88918.7|88959.5|88920.8|88943.3|88905.3|39
1637247440000|2021-11-18 14:57:20|88944.1|88919.1|88955.7|88905.7|88956.3|88919.1|88941|88905.4|39
1637247450000|2021-11-18 14:57:30|88955.9|88905.9|88942.4|88917.4|88957.1|88917.9|88941|88900.6|50
1637247460000|2021-11-18 14:57:40|88942|88917|88940.5|88915.5|88942.3|88917.3|88939.8|88914.8|50
1637247470000|2021-11-18 14:57:50|88941.4|88916.4|88944.4|88894.4|88951.9|88916.4|88929.5|88893.1|50
1637247480000|2021-11-18 14:58:00|88932.9|88907.9|88929.3|88904.3|88935.4|88910.4|88929.1|88904.1|57
1637247490000|2021-11-18 14:58:10|88927.5|88902.5|88928|88903|88929|88904|88926|88901|43
1637247500000|2021-11-18 14:58:20|88926.9|88901.9|88946|88896|88947.3|88906.6|88925.4|88893.2|50
1637247510000|2021-11-18 14:58:30|88946.6|88896.6|88934.4|88909.4|88947.9|88911.4|88931.3|88893|47
1637247520000|2021-11-18 14:58:40|88935.2|88910.2|88948.3|88898.3|88949.4|88910.6|88934|88897|35
1637247530000|2021-11-18 14:58:50|88947.7|88897.7|88949|88899|88953.9|88903.9|88947.7|88897.7|47
1637247540000|2021-11-18 14:59:00|88948.5|88898.5|88920.8|88895.8|88948.7|88910|88919.6|88884.1|56
1637247550000|2021-11-18 14:59:10|88920.5|88895.5|88936.1|88886.1|88936.6|88898.4|88919.2|88885.4|39
1637247560000|2021-11-18 14:59:20|88936.3|88886.3|88942.2|88892.2|88942.3|88892.3|88936|88886|53
1637247570000|2021-11-18 14:59:30|88942.3|88892.3|88942.6|88892.6|88942.9|88892.9|88940.9|88890.9|34
1637247580000|2021-11-18 14:59:40|88941.9|88891.9|88951.3|88901.3|88951.6|88913.8|88937.7|88891.9|36
1637247590000|2021-11-18 14:59:50|88951.7|88901.7|88949.4|88899.4|88957.7|88912.5|88937|88899|57
1637247600000|2021-11-18 15:00:00|88950.5|88900.5|88971.1|88921.1|88973.9|88933.7|88948.4|88900|63
1637247610000|2021-11-18 15:00:10|88971.6|88921.6|88972.1|88922.1|88972.5|88922.5|88970.3|88920.3|54
1637247620000|2021-11-18 15:00:20|88972|88922|88970.5|88920.5|88973|88923|88968.5|88918.5|68
1637247630000|2021-11-18 15:00:30|88970.3|88920.3|88972.4|88922.4|88972.6|88922.6|88967.7|88917.7|58
1637247640000|2021-11-18 15:00:40|88971.9|88921.9|88967.2|88917.2|88972.4|88922.4|88965.9|88915.9|47
1637247650000|2021-11-18 15:00:50|88968|88918|88965.4|88915.4|88968.4|88918.4|88964.9|88914.9|50
1637247660000|2021-11-18 15:01:00|88965.8|88915.8|88977.8|88927.8|88980.7|88942.8|88959.5|88915.8|54
1637247670000|2021-11-18 15:01:10|88977.9|88927.9|88960|88935|88978.9|88938.3|88955.1|88920.1|67
1637247680000|2021-11-18 15:01:20|88959.8|88934.8|88981.4|88931.4|88982|88934.8|88959.5|88919.1|55
1637247690000|2021-11-18 15:01:30|88981.3|88931.3|88982.2|88932.2|88984.5|88934.5|88980.1|88930.1|49
1637247700000|2021-11-18 15:01:40|88982.3|88932.3|88982.5|88932.5|88982.7|88932.7|88981.9|88931.9|21
1637247710000|2021-11-18 15:01:50|88982.7|88932.7|88978|88928|88983.3|88933.3|88977.2|88927.2|47
1637247720000|2021-11-18 15:02:00|88978.2|88928.2|88980.9|88930.9|88982.8|88932.8|88975.4|88925.4|51
1637247730000|2021-11-18 15:02:10|88981.1|88931.1|88979.4|88929.4|88982.5|88932.5|88975.8|88925.8|50
1637247740000|2021-11-18 15:02:20|88981.9|88931.9|88984.7|88934.7|88986.8|88936.8|88981.9|88931.9|55
1637247750000|2021-11-18 15:02:30|88985.1|88935.1|88975.3|88925.3|88987.7|88937.7|88974.9|88924.9|59
1637247760000|2021-11-18 15:02:40|88976.3|88926.3|88971.9|88921.9|88976.3|88926.3|88969.2|88919.2|46
1637247770000|2021-11-18 15:02:50|88971|88921|88967.2|88917.2|88974.7|88924.7|88962.8|88912.8|56
1637247780000|2021-11-18 15:03:00|88967.5|88917.5|88980.7|88930.7|88980.8|88937|88960.5|88916|56
1637247790000|2021-11-18 15:03:10|88980.3|88930.3|88985.1|88935.1|88985.9|88935.9|88975.9|88925.9|61
1637247800000|2021-11-18 15:03:20|88984.6|88934.6|88986.2|88936.2|88987.1|88937.1|88984.4|88934.4|53
1637247810000|2021-11-18 15:03:30|88986.1|88936.1|88984.8|88934.8|88986.8|88936.8|88984.8|88934.8|39
1637247820000|2021-11-18 15:03:40|88984.7|88934.7|88979.6|88929.6|88984.7|88934.7|88974.5|88924.5|53
1637247830000|2021-11-18 15:03:50|88979.2|88929.2|88989.8|88939.8|88990.2|88940.2|88979.2|88929.2|56
1637247840000|2021-11-18 15:04:00|88989.9|88939.9|88995.7|88945.7|88996.8|88946.8|88988.3|88938.3|54
1637247850000|2021-11-18 15:04:10|88995.5|88945.5|88995.9|88945.9|88998.4|88948.4|88995.5|88945.5|34
1637247860000|2021-11-18 15:04:20|88995.8|88945.8|88989.4|88939.4|88996|88946|88988.6|88938.6|57
1637247870000|2021-11-18 15:04:30|88988.9|88938.9|88982.8|88932.8|88990.3|88940.3|88979.3|88929.3|52
1637247880000|2021-11-18 15:04:40|88982.7|88932.7|88978.2|88928.2|88984.9|88934.9|88977.8|88927.8|47
1637247890000|2021-11-18 15:04:50|88978.6|88928.6|88978.5|88928.5|88979.4|88929.4|88977.3|88927.3|41
1637247900000|2021-11-18 15:05:00|88978.6|88928.6|88980.8|88930.8|88980.8|88930.8|88978|88928|44
1637247910000|2021-11-18 15:05:10|88982.1|88932.1|88981.7|88931.7|88982.3|88932.3|88979.2|88929.2|49
1637247920000|2021-11-18 15:05:20|88982.3|88932.3|88982.3|88932.3|88983.3|88933.3|88981.3|88931.3|37
1637247930000|2021-11-18 15:05:30|88982.8|88932.8|88974.1|88924.1|88983.9|88933.9|88973.4|88923.4|58
1637247940000|2021-11-18 15:05:40|88973.9|88923.9|88969.8|88919.8|88975|88925|88968.6|88918.6|54
1637247950000|2021-11-18 15:05:50|88969.7|88919.7|88964.6|88914.6|88970.1|88920.1|88963|88913|56
1637247960000|2021-11-18 15:06:00|88964.5|88914.5|88966.6|88916.6|88968.1|88918.1|88964.4|88914.4|39
1637247970000|2021-11-18 15:06:10|88967.3|88917.3|88972.6|88922.6|88973.6|88933.2|88957.8|88916.8|45
1637247980000|2021-11-18 15:06:20|88972.2|88922.2|88987.7|88937.7|88991.7|88941.7|88972.2|88922.2|62
1637247990000|2021-11-18 15:06:30|88987.8|88937.8|88979.7|88929.7|88990.3|88940.3|88979.1|88929.1|61
1637248000000|2021-11-18 15:06:40|88978.6|88928.6|88976.2|88926.2|88979.2|88929.2|88973|88923|59
1637248010000|2021-11-18 15:06:50|88976.4|88926.4|88978.2|88928.2|88978.2|88928.2|88974.5|88924.5|41
1637248020000|2021-11-18 15:07:00|88978|88928|88964.6|88914.6|88978|88932.8|88957.6|88913.9|50
1637248030000|2021-11-18 15:07:10|88963.9|88913.9|88960.6|88910.6|88966.5|88916.5|88960.6|88910.6|51
1637248040000|2021-11-18 15:07:20|88960.4|88910.4|88957.7|88907.7|88960.4|88910.4|88955.6|88905.6|42
1637248050000|2021-11-18 15:07:30|88957.9|88907.9|88960.2|88910.2|88960.7|88910.7|88947.9|88897.9|54
1637248060000|2021-11-18 15:07:40|88960.6|88910.6|88960.8|88910.8|88962.7|88912.7|88957.6|88907.6|44
1637248070000|2021-11-18 15:07:50|88960.7|88910.7|88961|88911|88962.4|88912.4|88959.8|88909.8|37
1637248080000|2021-11-18 15:08:00|88960.4|88910.4|88953|88903|88960.5|88921|88944.1|88903|52
1637248090000|2021-11-18 15:08:10|88953.3|88903.3|88951.9|88901.9|88953.3|88903.3|88950.6|88900.6|33
1637248100000|2021-11-18 15:08:20|88951.6|88901.6|88960.5|88910.5|88960.7|88910.7|88951.6|88901.6|47
1637248110000|2021-11-18 15:08:30|88960.7|88910.7|88959.4|88909.4|88962.1|88912.1|88957.8|88907.8|40
1637248120000|2021-11-18 15:08:40|88959.2|88909.2|88958.6|88908.6|88961.2|88911.2|88956.4|88906.4|40
1637248130000|2021-11-18 15:08:50|88958.9|88908.9|88957.8|88907.8|88961|88911|88956.9|88906.9|37
1637248140000|2021-11-18 15:09:00|88958.2|88908.2|88951.9|88901.9|88958.7|88908.7|88950.3|88900.3|47
1637248150000|2021-11-18 15:09:10|88952.4|88902.4|88961|88911|88962|88912|88952.4|88902.4|57
1637248160000|2021-11-18 15:09:20|88962.9|88912.9|88972.3|88922.3|88972.9|88922.9|88962.8|88912.8|60
1637248170000|2021-11-18 15:09:30|88972.5|88922.5|88967.6|88917.6|88973|88923|88965.9|88915.9|38
1637248180000|2021-11-18 15:09:40|88967.7|88917.7|88959.8|88909.8|88967.8|88917.8|88957.9|88907.9|51
1637248190000|2021-11-18 15:09:50|88960.3|88910.3|88957.8|88907.8|88960.4|88910.4|88956.6|88906.6|38
1637248200000|2021-11-18 15:10:00|88958|88908|88971.4|88921.4|88975.8|88925.8|88957.7|88907.7|58
1637248210000|2021-11-18 15:10:10|88968.6|88918.6|88965.1|88915.1|88969.3|88919.3|88960.5|88910.5|63
1637248220000|2021-11-18 15:10:20|88964.6|88914.6|88965.7|88915.7|88967.8|88917.8|88959.7|88909.7|57
1637248230000|2021-11-18 15:10:30|88964.2|88914.2|88970.6|88920.6|88971.2|88921.2|88964.2|88914.2|55
1637248240000|2021-11-18 15:10:40|88970.8|88920.8|88971.3|88921.3|88972.3|88922.3|88961.3|88911.3|59
1637248250000|2021-11-18 15:10:50|88971.5|88921.5|88962.2|88912.2|88971.9|88921.9|88961.4|88911.4|58
1637248260000|2021-11-18 15:11:00|88961.6|88911.6|88964.7|88914.7|88966.9|88916.9|88959.9|88909.9|60
1637248270000|2021-11-18 15:11:10|88964.2|88914.2|88966.7|88916.7|88968.1|88918.1|88957.3|88907.3|53
1637248280000|2021-11-18 15:11:20|88966.5|88916.5|88963.2|88913.2|88968.7|88918.7|88961.3|88911.3|43
1637248290000|2021-11-18 15:11:30|88964.8|88914.8|88968|88918|88970.1|88920.1|88964.8|88914.8|53
1637248300000|2021-11-18 15:11:40|88968.2|88918.2|88973|88923|88982.2|88932.2|88967.7|88917.7|59
1637248310000|2021-11-18 15:11:50|88972.7|88922.7|88982.6|88932.6|88983.1|88933.1|88972.7|88922.7|57
1637248320000|2021-11-18 15:12:00|88983.9|88933.9|89000.4|88950.4|89003.7|88959.4|88983.9|88933.9|61
1637248330000|2021-11-18 15:12:10|89000.6|88950.6|89001.9|88951.9|89002.2|88952.2|88996.3|88946.3|51
1637248340000|2021-11-18 15:12:20|89001.6|88951.6|88994.9|88969.9|89008.4|88970.4|88993|88950.8|56
1637248350000|2021-11-18 15:12:30|88995.2|88970.2|89003.1|88953.1|89009.2|88970.3|88994.5|88949.2|48
1637248360000|2021-11-18 15:12:40|89004.3|88954.3|89001.7|88951.7|89008.6|88958.6|89000.6|88950.6|75
1637248370000|2021-11-18 15:12:50|89001.5|88951.5|89015|88965|89016.4|88966.4|89001.5|88951.5|62
1637248380000|2021-11-18 15:13:00|89010.7|88960.7|89010.6|88960.6|89014.3|88964.3|89009.1|88959.1|58
1637248390000|2021-11-18 15:13:10|89010.8|88960.8|89010.3|88960.3|89015.2|88977.4|88995.3|88957.4|61
1637248400000|2021-11-18 15:13:20|89010.4|88960.4|89017.5|88967.5|89019.1|88969.1|89008.4|88958.4|68
1637248410000|2021-11-18 15:13:30|89017.4|88967.4|89006|88956|89018.3|88968.3|89006|88956|49
1637248420000|2021-11-18 15:13:40|89005.6|88955.6|89002|88952|89005.6|88955.6|89000.3|88950.3|55
1637248430000|2021-11-18 15:13:50|89001.7|88951.7|88996.3|88946.3|89002.3|88958.7|88982|88941.7|58
1637248440000|2021-11-18 15:14:00|88994.7|88944.7|89001.6|88951.6|89002.7|88952.7|88991.7|88941.7|56
1637248450000|2021-11-18 15:14:10|89001.9|88951.9|89000.3|88950.3|89004.1|88961.5|88985.3|88948.9|45
1637248460000|2021-11-18 15:14:20|89000|88950|88997.8|88947.8|89001.1|88961.5|88985.6|88945.5|51
1637248470000|2021-11-18 15:14:30|88997.9|88947.9|88999.6|88949.6|89001.9|88951.9|88995.8|88945.8|45
1637248480000|2021-11-18 15:14:40|89000|88950|88997.7|88947.7|89001.1|88951.1|88997.3|88947.3|40
1637248490000|2021-11-18 15:14:50|88998.3|88948.3|88993.7|88943.7|89000.8|88955.9|88980.9|88941.4|46
1637248500000|2021-11-18 15:15:00|88993.9|88943.9|88987.7|88937.7|88994.9|88944.9|88985.8|88935.8|55
1637248510000|2021-11-18 15:15:10|88986.6|88936.6|88977.5|88927.5|88986.6|88936.6|88973.4|88923.4|66
1637248520000|2021-11-18 15:15:20|88977.3|88927.3|88973.1|88923.1|88977.7|88927.7|88973|88923|48
1637248530000|2021-11-18 15:15:30|88972.9|88922.9|88970.8|88920.8|88973.1|88923.1|88966.9|88916.9|60
1637248540000|2021-11-18 15:15:40|88970.7|88920.7|88967.9|88917.9|88975.4|88925.4|88961.2|88911.2|53
1637248550000|2021-11-18 15:15:50|88966.2|88916.2|88952.8|88902.8|88967|88917|88951.6|88901.6|65
1637248560000|2021-11-18 15:16:00|88953.2|88903.2|88955.8|88905.8|88958.1|88908.1|88951.7|88901.7|50
1637248570000|2021-11-18 15:16:10|88941.8|88916.8|88944.1|88919.1|88958.1|88921|88941.8|88899.6|63
1637248580000|2021-11-18 15:16:20|88944.3|88919.3|88951.8|88901.8|88956|88919.5|88944.2|88899.9|55
1637248590000|2021-11-18 15:16:30|88952.7|88902.7|88947.4|88897.4|88952.7|88913.5|88935.1|88893.7|58
1637248600000|2021-11-18 15:16:40|88947.1|88897.1|88944|88894|88950.4|88908|88933|88889|61
1637248610000|2021-11-18 15:16:50|88943.3|88893.3|88950.5|88900.5|88950.5|88900.5|88941.3|88891.3|49
1637248620000|2021-11-18 15:17:00|88951.2|88901.2|88949.6|88899.6|88955.4|88905.4|88949.2|88899.2|68
1637248630000|2021-11-18 15:17:10|88950.6|88900.6|88950.5|88900.5|88950.6|88900.6|88946.5|88896.5|48
1637248640000|2021-11-18 15:17:20|88950.6|88900.6|88959|88909|88960.3|88910.3|88947.7|88897.7|56
1637248650000|2021-11-18 15:17:30|88957.5|88907.5|88952.3|88902.3|88958.1|88908.1|88947.6|88897.6|61
1637248660000|2021-11-18 15:17:40|88952|88902|88944.7|88894.7|88952|88902|88943.8|88893.8|59
1637248670000|2021-11-18 15:17:50|88945.9|88895.9|88939.2|88889.2|88945.9|88895.9|88938.8|88888.8|55
1637248680000|2021-11-18 15:18:00|88939.4|88889.4|88943.4|88893.4|88949.4|88899.4|88938.7|88888.7|64
1637248690000|2021-11-18 15:18:10|88944.1|88894.1|88939.7|88889.7|88945.6|88895.6|88937.4|88887.4|48
1637248700000|2021-11-18 15:18:20|88939.5|88889.5|88946.4|88896.4|88947.5|88897.5|88936.3|88886.3|47
1637248710000|2021-11-18 15:18:30|88946.2|88896.2|88947.2|88897.2|88950.5|88900.5|88942.5|88892.5|60
1637248720000|2021-11-18 15:18:40|88947.3|88897.3|88953.8|88903.8|88954.9|88904.9|88946.9|88896.9|59
1637248730000|2021-11-18 15:18:50|88953.5|88903.5|88964.6|88914.6|88964.9|88914.9|88953.1|88903.1|47
1637248740000|2021-11-18 15:19:00|88965|88915|88957.8|88907.8|88965.5|88915.5|88957.5|88907.5|51
1637248750000|2021-11-18 15:19:10|88957.7|88907.7|88946.8|88896.8|88959.4|88909.4|88945.7|88895.7|60
1637248760000|2021-11-18 15:19:20|88946.9|88896.9|88949.4|88899.4|88951.5|88901.5|88946.5|88896.5|57
1637248770000|2021-11-18 15:19:30|88948.6|88898.6|88957.6|88907.6|88957.6|88907.6|88943.5|88893.5|61
1637248780000|2021-11-18 15:19:40|88957.7|88907.7|88973|88923|88973.5|88923.5|88957.2|88907.2|65
1637248790000|2021-11-18 15:19:50|88972.9|88922.9|88974.2|88924.2|88983.8|88933.8|88972.7|88922.7|56
1637248800000|2021-11-18 15:20:00|88973.8|88923.8|88968.2|88918.2|88974.6|88934.6|88959.1|88915.5|57
1637248810000|2021-11-18 15:20:10|88968.4|88918.4|88974.1|88924.1|88975|88925|88968.4|88918.4|52
1637248820000|2021-11-18 15:20:20|88975.2|88925.2|88979.3|88929.3|88981|88940.4|88965.4|88924.8|56
1637248830000|2021-11-18 15:20:30|88980.3|88930.3|88969.8|88919.8|88980.3|88930.3|88969.1|88919.1|59
1637248840000|2021-11-18 15:20:40|88969.7|88919.7|88962.6|88912.6|88969.7|88919.7|88962.6|88912.6|62
1637248850000|2021-11-18 15:20:50|88961.8|88911.8|88967.3|88917.3|88967.7|88917.7|88961.4|88911.4|62
1637248860000|2021-11-18 15:21:00|88967.5|88917.5|88966.7|88916.7|88969|88919|88966.7|88916.7|43
1637248870000|2021-11-18 15:21:10|88966.8|88916.8|88956|88906|88967.3|88926.7|88950.7|88906|54
1637248880000|2021-11-18 15:21:20|88955.5|88905.5|88929.7|88879.7|88958.1|88908.1|88929.7|88879.7|60
1637248890000|2021-11-18 15:21:30|88925.4|88875.4|88920.3|88870.3|88925.4|88875.4|88916.8|88866.8|72
1637248900000|2021-11-18 15:21:40|88920.6|88870.6|88913|88863|88920.9|88870.9|88909.1|88859.1|64
1637248910000|2021-11-18 15:21:50|88912.9|88862.9|88912.4|88862.4|88921.6|88871.6|88910.2|88860.2|66
1637248920000|2021-11-18 15:22:00|88912.5|88862.5|88908.7|88858.7|88912.7|88862.7|88904.9|88854.9|68
1637248930000|2021-11-18 15:22:10|88912|88862|88908.3|88858.3|88918.7|88868.7|88906.2|88856.2|71
1637248940000|2021-11-18 15:22:20|88906.4|88856.4|88918.8|88868.8|88918.8|88868.8|88906.2|88856.2|60
1637248950000|2021-11-18 15:22:30|88918.6|88868.6|88911.5|88861.5|88918.9|88868.9|88909.8|88859.8|52
1637248960000|2021-11-18 15:22:40|88912|88862|88896.7|88846.7|88913.6|88863.6|88892.7|88842.7|72
1637248970000|2021-11-18 15:22:50|88896.3|88846.3|88886|88836|88899.3|88849.3|88881.8|88831.8|67
1637248980000|2021-11-18 15:23:00|88885.8|88835.8|88890|88840|88898|88848|88884.1|88834.1|59
1637248990000|2021-11-18 15:23:10|88890.2|88840.2|88888.9|88838.9|88891.2|88841.2|88883.9|88833.9|61
1637249000000|2021-11-18 15:23:20|88889.9|88839.9|88875.8|88825.8|88890|88840|88875.5|88825.5|56
1637249010000|2021-11-18 15:23:30|88875|88825|88878.9|88828.9|88878.9|88828.9|88864.9|88814.9|59
1637249020000|2021-11-18 15:23:40|88877.4|88827.4|88881.2|88831.2|88881.2|88831.2|88873.3|88823.3|54
1637249030000|2021-11-18 15:23:50|88881|88831|88877.4|88827.4|88884.7|88834.7|88877.4|88827.4|48
1637249040000|2021-11-18 15:24:00|88877.6|88827.6|88881|88831|88882|88832|88875.5|88825.5|61
1637249050000|2021-11-18 15:24:10|88879.4|88829.4|88874.6|88824.6|88879.4|88829.4|88867.9|88817.9|64
1637249060000|2021-11-18 15:24:20|88874.5|88824.5|88883.5|88833.5|88888.1|88838.1|88872.8|88822.8|57
1637249070000|2021-11-18 15:24:30|88882.1|88832.1|88884.2|88834.2|88890.1|88840.1|88880.5|88830.5|57
1637249080000|2021-11-18 15:24:40|88884.9|88834.9|88881.7|88831.7|88891.1|88841.1|88880.3|88830.3|60
1637249090000|2021-11-18 15:24:50|88881.2|88831.2|88878|88828|88882.9|88832.9|88875.8|88825.8|46
1637249100000|2021-11-18 15:25:00|88877.7|88827.7|88884.9|88834.9|88887.3|88837.3|88877.7|88827.7|69
1637249110000|2021-11-18 15:25:10|88886.6|88836.6|88884.8|88834.8|88886.6|88836.6|88882|88832|56
1637249120000|2021-11-18 15:25:20|88884|88834|88882.2|88832.2|88886.9|88836.9|88881.5|88831.5|62
1637249130000|2021-11-18 15:25:30|88881.9|88831.9|88886|88836|88887.1|88837.1|88881.8|88831.8|45
1637249140000|2021-11-18 15:25:40|88886.3|88836.3|88893.3|88843.3|88895.3|88851.7|88876.1|88835.6|62
1637249150000|2021-11-18 15:25:50|88893.5|88843.5|88895.4|88845.4|88896.1|88852.9|88873.2|88838|55
1637249160000|2021-11-18 15:26:00|88895.5|88845.5|88885.3|88835.3|88898.1|88848.1|88885.3|88835.3|64
1637249170000|2021-11-18 15:26:10|88885.4|88835.4|88884.6|88834.6|88887.7|88837.7|88882.1|88832.1|58
1637249180000|2021-11-18 15:26:20|88884.7|88834.7|88890.6|88840.6|88891.7|88841.7|88883.9|88833.9|60
1637249190000|2021-11-18 15:26:30|88890.9|88840.9|88883.7|88833.7|88892.6|88842.6|88882.9|88832.9|59
1637249200000|2021-11-18 15:26:40|88883.2|88833.2|88885.1|88835.1|88888.2|88838.2|88883.2|88833.2|43
1637249210000|2021-11-18 15:26:50|88885|88835|88889.1|88839.1|88890.4|88840.4|88884.5|88834.5|50
1637249220000|2021-11-18 15:27:00|88889|88839|88902.9|88852.9|88904.4|88854.4|88889|88839|71
1637249230000|2021-11-18 15:27:10|88902.5|88852.5|88894.4|88844.4|88902.5|88852.5|88893.4|88843.4|47
1637249240000|2021-11-18 15:27:20|88894.8|88844.8|88903.1|88853.1|88907.9|88857.9|88894.8|88844.8|49
1637249250000|2021-11-18 15:27:30|88904.3|88854.3|88911.1|88861.1|88911.7|88861.7|88903.6|88853.6|48
1637249260000|2021-11-18 15:27:40|88910.5|88860.5|88912.1|88862.1|88912.1|88862.1|88910.4|88860.4|30
1637249270000|2021-11-18 15:27:50|88912.5|88862.5|88910.5|88860.5|88915.1|88865.1|88910|88860|48
1637249280000|2021-11-18 15:28:00|88910.3|88860.3|88919.9|88869.9|88920.5|88870.5|88910.3|88860.3|51
1637249290000|2021-11-18 15:28:10|88919.7|88869.7|88913.9|88863.9|88919.8|88869.8|88913|88863|49
1637249300000|2021-11-18 15:28:20|88914.3|88864.3|88920.1|88870.1|88920.9|88870.9|88914.3|88864.3|49
1637249310000|2021-11-18 15:28:30|88919.7|88869.7|88913|88863|88921.6|88871.6|88912.8|88862.8|55
1637249320000|2021-11-18 15:28:40|88912.7|88862.7|88907.4|88857.4|88914.4|88864.4|88907.4|88857.4|54
1637249330000|2021-11-18 15:28:50|88906.3|88856.3|88897.6|88847.6|88906.8|88856.8|88896.2|88846.2|58
1637249340000|2021-11-18 15:29:00|88897.8|88847.8|88887.2|88837.2|88900.6|88850.6|88886.1|88836.1|59
1637249350000|2021-11-18 15:29:10|88887.4|88837.4|88890.1|88840.1|88892.4|88842.4|88886.9|88836.9|64
1637249360000|2021-11-18 15:29:20|88890.7|88840.7|88903.6|88853.6|88905.2|88855.2|88890.7|88840.7|66
1637249370000|2021-11-18 15:29:30|88904.1|88854.1|88915.2|88865.2|88915.5|88865.5|88902.2|88852.2|65
1637249380000|2021-11-18 15:29:40|88915.3|88865.3|88918.8|88868.8|88920.9|88870.9|88908.1|88858.1|64
1637249390000|2021-11-18 15:29:50|88919|88869|88923|88873|88923.8|88873.8|88918.2|88868.2|66
1637249400000|2021-11-18 15:30:00|88924.2|88874.2|88919.8|88869.8|88924.2|88874.2|88919.8|88869.8|52
1637249410000|2021-11-18 15:30:10|88919.1|88869.1|88916|88866|88919.3|88869.3|88912.9|88862.9|44
1637249420000|2021-11-18 15:30:20|88915.9|88865.9|88908.5|88858.5|88915.9|88865.9|88908.5|88858.5|56
1637249430000|2021-11-18 15:30:30|88908.4|88858.4|88911.4|88861.4|88911.5|88861.5|88905.7|88855.7|59
1637249440000|2021-11-18 15:30:40|88911.5|88861.5|88896.3|88846.3|88911.8|88861.8|88896.3|88846.3|55
1637249450000|2021-11-18 15:30:50|88896.9|88846.9|88898.1|88848.1|88900.3|88850.3|88893.2|88843.2|69
1637249460000|2021-11-18 15:31:00|88897.1|88847.1|88900|88850|88903|88853|88895|88845|62
1637249470000|2021-11-18 15:31:10|88899.1|88849.1|88893.6|88843.6|88901.7|88851.7|88891|88841|59
1637249480000|2021-11-18 15:31:20|88894.6|88844.6|88896.7|88846.7|88902.1|88852.1|88894.6|88844.6|65
1637249490000|2021-11-18 15:31:30|88897|88847|88900.6|88850.6|88900.6|88850.6|88894.8|88844.8|59
1637249500000|2021-11-18 15:31:40|88900.8|88850.8|88898.2|88848.2|88901.4|88851.4|88897.1|88847.1|51
1637249510000|2021-11-18 15:31:50|88898.6|88848.6|88903.9|88853.9|88905.6|88856.9|88881.9|88843.3|59
1637249520000|2021-11-18 15:32:00|88902.4|88852.4|88906.2|88856.2|88908.6|88858.6|88902.4|88852.4|56
1637249530000|2021-11-18 15:32:10|88906.1|88856.1|88904.9|88854.9|88906.3|88856.3|88904.6|88854.6|31
1637249540000|2021-11-18 15:32:20|88904.8|88854.8|88897.6|88847.6|88905.3|88855.3|88896.2|88846.2|49
1637249550000|2021-11-18 15:32:30|88897.8|88847.8|88895.1|88845.1|88898|88848|88892.4|88842.4|40
1637249560000|2021-11-18 15:32:40|88894.9|88844.9|88903.6|88853.6|88905.6|88855.6|88894.7|88844.7|51
1637249570000|2021-11-18 15:32:50|88903.9|88853.9|88901.7|88851.7|88909|88859|88901.6|88851.6|46
1637249580000|2021-11-18 15:33:00|88900|88850|88893.9|88843.9|88901.7|88851.7|88893.2|88843.2|39
1637249590000|2021-11-18 15:33:10|88894.3|88844.3|88898.3|88848.3|88898.3|88848.3|88893.8|88843.8|52
1637249600000|2021-11-18 15:33:20|88898.4|88848.4|88895.8|88845.8|88898.7|88848.7|88894|88844|49
1637249610000|2021-11-18 15:33:30|88895.4|88845.4|88898.8|88848.8|88899.8|88849.8|88894.7|88844.7|40
1637249620000|2021-11-18 15:33:40|88897.8|88847.8|88896.4|88846.4|88899.5|88849.5|88896.4|88846.4|45
1637249630000|2021-11-18 15:33:50|88895.1|88845.1|88893.5|88843.5|88896.5|88846.5|88893.5|88843.5|48
1637249640000|2021-11-18 15:34:00|88893.6|88843.6|88901.5|88851.5|88901.9|88851.9|88893.6|88843.6|53
1637249650000|2021-11-18 15:34:10|88901.3|88851.3|88892.8|88842.8|88901.6|88851.6|88891.4|88841.4|49
1637249660000|2021-11-18 15:34:20|88892.2|88842.2|88896|88846|88896.7|88846.7|88891.2|88841.2|44
1637249670000|2021-11-18 15:34:30|88895.8|88845.8|88896.3|88846.3|88896.8|88846.8|88895.7|88845.7|28
1637249680000|2021-11-18 15:34:40|88896.2|88846.2|88892.6|88842.6|88898|88848|88892.5|88842.5|38
1637249690000|2021-11-18 15:34:50|88892.7|88842.7|88894|88844|88897|88847|88892.5|88842.5|47
1637249700000|2021-11-18 15:35:00|88894.3|88844.3|88889.7|88839.7|88895.3|88845.3|88889.7|88839.7|38
1637249710000|2021-11-18 15:35:10|88890.1|88840.1|88894.3|88844.3|88894.8|88844.8|88890|88840|48
1637249720000|2021-11-18 15:35:20|88894|88844|88893.8|88843.8|88895|88845|88893|88843|37
1637249730000|2021-11-18 15:35:30|88894.1|88844.1|88888.3|88838.3|88894.1|88844.1|88888|88838|34
1637249740000|2021-11-18 15:35:40|88888.9|88838.9|88884.3|88834.3|88888.9|88838.9|88884.1|88834.1|48
1637249750000|2021-11-18 15:35:50|88884.4|88834.4|88870.1|88820.1|88884.5|88834.5|88868.3|88818.3|45
1637249760000|2021-11-18 15:36:00|88870.7|88820.7|88873.7|88823.7|88876.6|88826.6|88869.8|88819.8|54
1637249770000|2021-11-18 15:36:10|88874.3|88824.3|88867.6|88817.6|88875.2|88825.2|88866.8|88816.8|53
1637249780000|2021-11-18 15:36:20|88866.7|88816.7|88863.6|88813.6|88868.5|88818.5|88862|88812|53
1637249790000|2021-11-18 15:36:30|88863.5|88813.5|88863.3|88813.3|88864.8|88814.8|88861.7|88811.7|40
1637249800000|2021-11-18 15:36:40|88862.9|88812.9|88867.8|88817.8|88873.7|88823.7|88862.8|88812.8|59
1637249810000|2021-11-18 15:36:50|88867.5|88817.5|88865.3|88815.3|88872|88822|88864|88814|60
1637249820000|2021-11-18 15:37:00|88864|88814|88869.2|88819.2|88869.2|88819.2|88860.8|88810.8|43
1637249830000|2021-11-18 15:37:10|88869.3|88819.3|88872.7|88822.7|88874.8|88824.8|88864.1|88814.1|63
1637249840000|2021-11-18 15:37:20|88872.9|88822.9|88870.7|88820.7|88877.9|88827.9|88866.2|88816.2|52
1637249850000|2021-11-18 15:37:30|88870.6|88820.6|88869.4|88819.4|88872.5|88822.5|88868.5|88818.5|39
1637249860000|2021-11-18 15:37:40|88868.6|88818.6|88876.6|88826.6|88879.5|88829.5|88868.6|88818.6|41
1637249870000|2021-11-18 15:37:50|88876.7|88826.7|88877.8|88827.8|88879.5|88829.5|88875.5|88825.5|39
1637249880000|2021-11-18 15:38:00|88877.2|88827.2|88879.4|88829.4|88879.7|88829.7|88876.1|88826.1|48
1637249890000|2021-11-18 15:38:10|88878.4|88828.4|88884.6|88834.6|88884.7|88834.7|88878.2|88828.2|53
1637249900000|2021-11-18 15:38:20|88884.8|88834.8|88884.6|88834.6|88891.2|88841.2|88881.2|88831.2|59
1637249910000|2021-11-18 15:38:30|88884.7|88834.7|88878.8|88828.8|88886.3|88836.3|88876.9|88826.9|61
1637249920000|2021-11-18 15:38:40|88879.2|88829.2|88885.1|88835.1|88886.8|88836.8|88875.8|88825.8|59
1637249930000|2021-11-18 15:38:50|88885.3|88835.3|88881.3|88831.3|88886.7|88836.7|88881.3|88831.3|52
1637249940000|2021-11-18 15:39:00|88881.5|88831.5|88884.5|88834.5|88886.3|88836.3|88878.9|88828.9|50
1637249950000|2021-11-18 15:39:10|88885|88835|88885.8|88835.8|88886.4|88836.4|88876.4|88826.4|46
1637249960000|2021-11-18 15:39:20|88886.4|88836.4|88892.9|88842.9|88893.9|88843.9|88884.8|88834.8|48
1637249970000|2021-11-18 15:39:30|88893.8|88843.8|88896.6|88846.6|88898|88848|88890.5|88840.5|53
1637249980000|2021-11-18 15:39:40|88896.4|88846.4|88892|88842|88897.3|88847.3|88890.4|88840.4|50
1637249990000|2021-11-18 15:39:50|88891.9|88841.9|88901.3|88851.3|88901.3|88851.3|88891.2|88841.2|41
1637250000000|2021-11-18 15:40:00|88901.2|88851.2|88898|88848|88901.2|88851.2|88896.1|88846.1|48
1637250010000|2021-11-18 15:40:10|88897.9|88847.9|88899.8|88849.8|88902.8|88852.8|88897.8|88847.8|48
1637250020000|2021-11-18 15:40:20|88900.1|88850.1|88893.9|88843.9|88901.7|88851.7|88893.8|88843.8|44
1637250030000|2021-11-18 15:40:30|88894.1|88844.1|88899|88849|88900.4|88850.4|88893.8|88843.8|57
1637250040000|2021-11-18 15:40:40|88899.4|88849.4|88899.4|88849.4|88902.8|88852.8|88899|88849|44
1637250050000|2021-11-18 15:40:50|88899.8|88849.8|88898.7|88848.7|88899.8|88849.8|88898.5|88848.5|28
1637250060000|2021-11-18 15:41:00|88898.6|88848.6|88902|88852|88902.9|88852.9|88898.6|88848.6|31
1637250070000|2021-11-18 15:41:10|88902.1|88852.1|88901.4|88851.4|88904.2|88854.2|88900.4|88850.4|50
1637250080000|2021-11-18 15:41:20|88901.1|88851.1|88908.7|88858.7|88910.3|88860.3|88900.9|88850.9|63
1637250090000|2021-11-18 15:41:30|88908.8|88858.8|88909.8|88859.8|88911.3|88861.3|88907.7|88857.7|48
1637250100000|2021-11-18 15:41:40|88909.1|88859.1|88915.2|88865.2|88916.4|88866.4|88907.9|88857.9|41
1637250110000|2021-11-18 15:41:50|88917.3|88867.3|88917.8|88867.8|88921.8|88871.8|88915.8|88865.8|69
1637250120000|2021-11-18 15:42:00|88918.6|88868.6|88922.3|88872.3|88922.3|88872.3|88917.9|88867.9|41
1637250130000|2021-11-18 15:42:10|88921.5|88871.5|88921.7|88871.7|88926.1|88876.1|88921|88871|48
1637250140000|2021-11-18 15:42:20|88922.1|88872.1|88922.4|88872.4|88924.2|88874.2|88920.8|88870.8|38
1637250150000|2021-11-18 15:42:30|88921.9|88871.9|88922|88872|88924|88874|88921|88871|39
1637250160000|2021-11-18 15:42:40|88921.9|88871.9|88921.6|88871.6|88924.4|88874.4|88920.8|88870.8|45
1637250170000|2021-11-18 15:42:50|88921.7|88871.7|88930.3|88880.3|88931.2|88881.2|88920.3|88870.3|47
1637250180000|2021-11-18 15:43:00|88931.1|88881.1|88927.4|88877.4|88931.1|88881.1|88926|88876|52
1637250190000|2021-11-18 15:43:10|88927.2|88877.2|88929.6|88879.6|88930|88880|88925.8|88875.8|37
1637250200000|2021-11-18 15:43:20|88929.8|88879.8|88929.4|88879.4|88930.2|88880.2|88928.8|88878.8|30
1637250210000|2021-11-18 15:43:30|88929.7|88879.7|88932|88882|88932.5|88882.5|88929.3|88879.3|37
1637250220000|2021-11-18 15:43:40|88931.7|88881.7|88932.8|88882.8|88933|88883|88931.3|88881.3|41
1637250230000|2021-11-18 15:43:50|88932.9|88882.9|88933.1|88883.1|88933.8|88883.8|88930.1|88880.1|43
1637250240000|2021-11-18 15:44:00|88933.2|88883.2|88934.3|88884.3|88934.6|88884.6|88929.7|88879.7|47
1637250250000|2021-11-18 15:44:10|88934.2|88884.2|88971.2|88921.2|88971.8|88921.8|88934.2|88884.2|66
1637250260000|2021-11-18 15:44:20|88970.9|88920.9|88976.5|88926.5|88978|88928|88970.9|88920.9|52
1637250270000|2021-11-18 15:44:30|88976.4|88926.4|88979.6|88929.6|88979.6|88929.6|88974.9|88924.9|36
1637250280000|2021-11-18 15:44:40|88979.7|88929.7|88971.6|88921.6|88980.3|88930.3|88971.6|88921.6|57
1637250290000|2021-11-18 15:44:50|88971.5|88921.5|88964.7|88914.7|88971.9|88921.9|88964.7|88914.7|43
1637250300000|2021-11-18 15:45:00|88964.9|88914.9|88931.9|88881.9|88965.6|88915.6|88929.8|88879.8|60
1637250310000|2021-11-18 15:45:10|88931.8|88881.8|88931.8|88881.8|88932.3|88882.3|88926.1|88876.1|61
1637250320000|2021-11-18 15:45:20|88931.6|88881.6|88929|88879|88936.6|88886.6|88927.7|88877.7|52
1637250330000|2021-11-18 15:45:30|88928.6|88878.6|88927.7|88877.7|88934.7|88884.7|88926.4|88876.4|63
1637250340000|2021-11-18 15:45:40|88927.4|88877.4|88934|88884|88935.6|88885.6|88927.4|88877.4|49
1637250350000|2021-11-18 15:45:50|88933.4|88883.4|88938.6|88888.6|88939|88889|88932.8|88882.8|59
1637250360000|2021-11-18 15:46:00|88939.1|88889.1|88923.6|88873.6|88939.1|88889.1|88921.9|88871.9|68
1637250370000|2021-11-18 15:46:10|88923.8|88873.8|88926|88876|88929.4|88879.4|88919.8|88869.8|57
1637250380000|2021-11-18 15:46:20|88926.3|88876.3|88926.2|88876.2|88926.7|88876.7|88924.5|88874.5|42
1637250390000|2021-11-18 15:46:30|88925.5|88875.5|88925.4|88875.4|88926.4|88876.4|88924.6|88874.6|32
1637250400000|2021-11-18 15:46:40|88925.2|88875.2|88929.6|88879.6|88930.4|88880.4|88921.7|88871.7|55
1637250410000|2021-11-18 15:46:50|88929.8|88879.8|88920.6|88870.6|88930|88880|88920.2|88870.2|51
1637250420000|2021-11-18 15:47:00|88920.3|88870.3|88913.6|88863.6|88921.6|88871.6|88910.9|88860.9|53
1637250430000|2021-11-18 15:47:10|88912.7|88862.7|88909.2|88859.2|88913.4|88873.6|88897.7|88858.5|40
1637250440000|2021-11-18 15:47:20|88909.1|88859.1|88896.9|88846.9|88909.9|88859.9|88896.2|88846.2|55
1637250450000|2021-11-18 15:47:30|88897.2|88847.2|88896.5|88846.5|88897.2|88847.2|88892.1|88842.1|52
1637250460000|2021-11-18 15:47:40|88896|88846|88895.2|88845.2|88900|88856.4|88881.3|88843.5|45
1637250470000|2021-11-18 15:47:50|88894.7|88844.7|88895.5|88845.5|88895.6|88845.6|88894.6|88844.6|30
1637250480000|2021-11-18 15:48:00|88895.8|88845.8|88902.6|88852.6|88903.8|88853.8|88895.8|88845.8|40
1637250490000|2021-11-18 15:48:10|88902.1|88852.1|88895.1|88845.1|88902.3|88852.3|88892.3|88842.3|55
1637250500000|2021-11-18 15:48:20|88894.7|88844.7|88894.9|88844.9|88897.4|88847.4|88893.6|88843.6|39
1637250510000|2021-11-18 15:48:30|88895.3|88845.3|88901.1|88851.1|88902.6|88852.6|88895.2|88845.2|61
1637250520000|2021-11-18 15:48:40|88901.5|88851.5|88883.1|88833.1|88901.5|88851.5|88883.1|88833.1|56
1637250530000|2021-11-18 15:48:50|88883.9|88833.9|88884.6|88834.6|88887.9|88837.9|88881.4|88831.4|52
1637250540000|2021-11-18 15:49:00|88883.8|88833.8|88886.8|88836.8|88891.1|88841.1|88883.8|88833.8|46
1637250550000|2021-11-18 15:49:10|88886.6|88836.6|88887.1|88837.1|88889.2|88839.2|88881.4|88831.4|52
1637250560000|2021-11-18 15:49:20|88886.7|88836.7|88874.4|88824.4|88886.9|88836.9|88874.4|88824.4|48
1637250570000|2021-11-18 15:49:30|88874.8|88824.8|88877.4|88827.4|88878.2|88828.2|88871.5|88821.5|50
1637250580000|2021-11-18 15:49:40|88877.2|88827.2|88874.3|88824.3|88879.7|88829.7|88873.7|88823.7|50
1637250590000|2021-11-18 15:49:50|88874.4|88824.4|88875.9|88825.9|88875.9|88825.9|88872.6|88822.6|41
1637250600000|2021-11-18 15:50:00|88875.4|88825.4|88888|88838|88888|88838|88874.9|88824.9|55
1637250610000|2021-11-18 15:50:10|88888.1|88838.1|88888|88838|88888.4|88838.4|88882.7|88832.7|57
1637250620000|2021-11-18 15:50:20|88888.1|88838.1|88897.2|88847.2|88897.2|88847.2|88888.1|88838.1|43
1637250630000|2021-11-18 15:50:30|88897.9|88847.9|88891|88841|88906.8|88856.8|88890.6|88840.6|55
1637250640000|2021-11-18 15:50:40|88890.4|88840.4|88896.2|88846.2|88897.1|88847.1|88889.9|88839.9|51
1637250650000|2021-11-18 15:50:50|88896.5|88846.5|88898|88848|88901.3|88851.3|88895.9|88845.9|47
1637250660000|2021-11-18 15:51:00|88896.5|88846.5|88896.9|88846.9|88901.2|88851.2|88891.8|88841.8|59
1637250670000|2021-11-18 15:51:10|88896.6|88846.6|88893.1|88843.1|88896.8|88846.8|88892.4|88842.4|44
1637250680000|2021-11-18 15:51:20|88893|88843|88891.7|88841.7|88894.6|88844.6|88891.7|88841.7|39
1637250690000|2021-11-18 15:51:30|88891.6|88841.6|88896.3|88846.3|88897.2|88847.2|88890.4|88840.4|46
1637250700000|2021-11-18 15:51:40|88899.9|88849.9|88932.8|88882.8|88932.8|88882.8|88899.9|88849.9|66
1637250710000|2021-11-18 15:51:50|88935.1|88885.1|88942.7|88892.7|88943.2|88893.2|88933.9|88883.9|69
1637250720000|2021-11-18 15:52:00|88942.5|88892.5|88937.8|88887.8|88942.5|88892.5|88933.7|88883.7|62
1637250730000|2021-11-18 15:52:10|88938|88888|88937.8|88887.8|88940.3|88890.3|88935.1|88885.1|34
1637250740000|2021-11-18 15:52:20|88938.1|88888.1|88943.3|88893.3|88945.2|88901.3|88926.3|88887.6|44
1637250750000|2021-11-18 15:52:30|88943.5|88893.5|88940|88890|88944.1|88894.1|88940|88890|44
1637250760000|2021-11-18 15:52:40|88940.4|88890.4|88944.9|88894.9|88945.3|88895.3|88937.7|88887.7|50
1637250770000|2021-11-18 15:52:50|88944.8|88894.8|88953.1|88903.1|88954.8|88904.8|88944.8|88894.8|50
1637250780000|2021-11-18 15:53:00|88952.8|88902.8|88944.6|88894.6|88952.8|88902.8|88940.9|88890.9|61
1637250790000|2021-11-18 15:53:10|88945|88895|88945|88895|88948.4|88898.4|88940.8|88890.8|53
1637250800000|2021-11-18 15:53:20|88944.9|88894.9|88942.4|88892.4|88947|88897|88940.1|88890.1|45
1637250810000|2021-11-18 15:53:30|88942.3|88892.3|88947.1|88897.1|88947.3|88897.3|88942|88892|51
1637250820000|2021-11-18 15:53:40|88946.8|88896.8|88954.7|88904.7|88956.7|88906.7|88946.8|88896.8|56
1637250830000|2021-11-18 15:53:50|88954.8|88904.8|88950.9|88900.9|88958.5|88908.5|88949.4|88899.4|57
1637250840000|2021-11-18 15:54:00|88950.7|88900.7|88955.2|88905.2|88955.6|88905.6|88948.5|88898.5|56
1637250850000|2021-11-18 15:54:10|88955.4|88905.4|88957|88907|88957.1|88907.1|88953|88903|46
1637250860000|2021-11-18 15:54:20|88956.7|88906.7|88954|88904|88957.6|88907.6|88954|88904|30
1637250870000|2021-11-18 15:54:30|88954.2|88904.2|88954.8|88904.8|88957.2|88907.2|88952.8|88902.8|44
1637250880000|2021-11-18 15:54:40|88953.8|88903.8|88962.9|88912.9|88963.5|88913.5|88953.6|88903.6|58
1637250890000|2021-11-18 15:54:50|88964.9|88914.9|88966.2|88916.2|88971.1|88921.1|88963.4|88913.4|52
1637250900000|2021-11-18 15:55:00|88966.5|88916.5|88953.8|88903.8|88966.5|88916.5|88952.1|88902.1|62
1637250910000|2021-11-18 15:55:10|88953.6|88903.6|88957.9|88907.9|88958.8|88908.8|88952.5|88902.5|51
1637250920000|2021-11-18 15:55:20|88958.3|88908.3|88965.3|88915.3|88967.3|88917.3|88957.5|88907.5|50
1637250930000|2021-11-18 15:55:30|88966.1|88916.1|88963.9|88913.9|88967.3|88917.3|88962.7|88912.7|41
1637250940000|2021-11-18 15:55:40|88963.7|88913.7|88944.4|88894.4|88963.7|88913.7|88944.4|88894.4|59
1637250950000|2021-11-18 15:55:50|88944.5|88894.5|88939|88889|88945.1|88895.1|88939|88889|61
1637250960000|2021-11-18 15:56:00|88939.3|88889.3|88944.8|88894.8|88945.6|88895.6|88939.3|88889.3|58
1637250970000|2021-11-18 15:56:10|88944.6|88894.6|88951.3|88901.3|88952.6|88902.6|88944.5|88894.5|55
1637250980000|2021-11-18 15:56:20|88951.4|88901.4|88946.4|88896.4|88952.4|88902.4|88946.4|88896.4|52
1637250990000|2021-11-18 15:56:30|88945.1|88895.1|88948.7|88898.7|88949|88899|88942.8|88892.8|51
1637251000000|2021-11-18 15:56:40|88948.8|88898.8|88940.6|88890.6|88948.8|88898.8|88940.5|88890.5|53
1637251010000|2021-11-18 15:56:50|88940.8|88890.8|88942.8|88892.8|88943.7|88893.7|88940.5|88890.5|38
1637251020000|2021-11-18 15:57:00|88942.1|88892.1|88942.4|88892.4|88945.2|88895.2|88940.7|88890.7|46
1637251030000|2021-11-18 15:57:10|88943.4|88893.4|88944.8|88894.8|88945.3|88895.3|88942.5|88892.5|44
1637251040000|2021-11-18 15:57:20|88945|88895|88949.5|88899.5|88950.5|88900.5|88944.8|88894.8|40
1637251050000|2021-11-18 15:57:30|88949.7|88899.7|88955.6|88905.6|88972.4|88927|88947.7|88897.7|72
1637251060000|2021-11-18 15:57:40|88955.7|88905.7|88959.5|88909.5|88961.5|88911.5|88955.7|88905.7|62
1637251070000|2021-11-18 15:57:50|88959.8|88909.8|88951.9|88901.9|88959.8|88909.8|88949.8|88899.8|63
1637251080000|2021-11-18 15:58:00|88953.7|88903.7|88964.5|88914.5|88965|88915|88952.6|88902.6|75
1637251090000|2021-11-18 15:58:10|88965.2|88915.2|88966|88916|88966.8|88916.8|88958.3|88908.3|48
1637251100000|2021-11-18 15:58:20|88965.8|88915.8|88966.8|88916.8|88970.6|88920.6|88959|88909|60
1637251110000|2021-11-18 15:58:30|88966.6|88916.6|88976.1|88926.1|88977.2|88927.2|88964.8|88914.8|56
1637251120000|2021-11-18 15:58:40|88975.4|88925.4|88959.7|88934.7|88976.9|88939.3|88958.5|88920.4|61
1637251130000|2021-11-18 15:58:50|88960.3|88935.3|88960.6|88935.6|88975.6|88941|88958.5|88917.7|62
1637251140000|2021-11-18 15:59:00|88960.7|88935.7|88975.4|88925.4|88978.8|88936.7|88958.2|88917.5|66
1637251150000|2021-11-18 15:59:10|88976.1|88926.1|88978.9|88928.9|88981.9|88931.9|88976.1|88926.1|59
1637251160000|2021-11-18 15:59:20|88980.3|88930.3|88983.8|88933.8|88984.9|88945.9|88968.6|88923.8|59
1637251170000|2021-11-18 15:59:30|88984.3|88934.3|88978.1|88928.1|88985.9|88935.9|88978.1|88928.1|59
1637251180000|2021-11-18 15:59:40|88978|88928|88974.8|88924.8|88978|88928|88971.5|88921.5|66
1637251190000|2021-11-18 15:59:50|88973.1|88923.1|88975.2|88925.2|88975.3|88925.3|88968.5|88918.5|66
1637251200000|2021-11-18 16:00:00|88978.9|88928.9|88972.1|88922.1|88978.9|88928.9|88965.6|88915.6|68
1637251210000|2021-11-18 16:00:10|88971.7|88921.7|88975.5|88925.5|88978.5|88928.5|88969.5|88919.5|63
1637251220000|2021-11-18 16:00:20|88975.9|88925.9|88996.6|88946.6|88996.6|88946.6|88972|88922|53
1637251230000|2021-11-18 16:00:30|88998.2|88948.2|88987|88937|88998.9|88948.9|88983.8|88933.8|57
1637251240000|2021-11-18 16:00:40|88993.9|88943.9|88990.5|88940.5|88993.9|88943.9|88986.1|88936.1|70
1637251250000|2021-11-18 16:00:50|88991.2|88941.2|88986.7|88936.7|88998.6|88956.9|88981.2|88936.7|57
1637251260000|2021-11-18 16:01:00|88988|88938|89001.7|88951.7|89004.2|88954.2|88987.4|88937.4|67
1637251270000|2021-11-18 16:01:10|89001.3|88951.3|88994.1|88944.1|89002.8|88952.8|88990.2|88940.2|60
1637251280000|2021-11-18 16:01:20|88993.2|88943.2|88997.1|88947.1|89008.7|88958.7|88991.9|88941.9|62
1637251290000|2021-11-18 16:01:30|88996.9|88946.9|88986|88936|88997.3|88947.3|88985.2|88935.2|57
1637251300000|2021-11-18 16:01:40|88985.7|88935.7|88984|88934|88985.7|88935.7|88977|88927|65
1637251310000|2021-11-18 16:01:50|88984.2|88934.2|88977.9|88927.9|88986.3|88936.3|88973.3|88923.3|66
1637251320000|2021-11-18 16:02:00|88978.4|88928.4|88968.5|88918.5|88980.3|88930.3|88958.3|88908.3|67
1637251330000|2021-11-18 16:02:10|88967.4|88917.4|88959.1|88909.1|88967.4|88917.4|88956.3|88906.3|58
1637251340000|2021-11-18 16:02:20|88959|88909|88964|88914|88964.6|88914.6|88955.7|88905.7|62
1637251350000|2021-11-18 16:02:30|88964.3|88914.3|88967.2|88917.2|88967.2|88917.2|88962.2|88912.2|54
1637251360000|2021-11-18 16:02:40|88966.7|88916.7|88969.5|88919.5|88976.1|88926.1|88966.7|88916.7|60
1637251370000|2021-11-18 16:02:50|88970|88920|88968.7|88918.7|88970.1|88920.1|88967|88917|47
1637251380000|2021-11-18 16:03:00|88968.9|88918.9|88974.8|88924.8|88979.9|88929.9|88967.4|88917.4|66
1637251390000|2021-11-18 16:03:10|88974.6|88924.6|88975.8|88925.8|88978.6|88928.6|88974.1|88924.1|51
1637251400000|2021-11-18 16:03:20|88975.9|88925.9|88970.5|88920.5|88983|88933|88970.5|88920.5|51
1637251410000|2021-11-18 16:03:30|88970.6|88920.6|88969.1|88919.1|88970.8|88920.8|88967.5|88917.5|56
1637251420000|2021-11-18 16:03:40|88969.2|88919.2|88969.8|88919.8|88972.5|88922.5|88968.9|88918.9|43
1637251430000|2021-11-18 16:03:50|88969.9|88919.9|88960.3|88910.3|88969.9|88919.9|88959.9|88909.9|62
1637251440000|2021-11-18 16:04:00|88960.1|88910.1|88958.8|88908.8|88964.4|88914.4|88957.7|88907.7|53
1637251450000|2021-11-18 16:04:10|88958|88908|88961.2|88911.2|88961.6|88911.6|88956.2|88906.2|49
1637251460000|2021-11-18 16:04:20|88960.6|88910.6|88960.4|88910.4|88962.6|88912.6|88957.5|88907.5|56
1637251470000|2021-11-18 16:04:30|88960.3|88910.3|88957.6|88907.6|88960.5|88910.5|88957.3|88907.3|42
1637251480000|2021-11-18 16:04:40|88957.5|88907.5|88959.3|88909.3|88959.7|88909.7|88957.5|88907.5|39
1637251490000|2021-11-18 16:04:50|88959.5|88909.5|88967.5|88917.5|88968.2|88918.2|88957.6|88907.6|45
1637251500000|2021-11-18 16:05:00|88967.7|88917.7|88965|88915|88967.9|88917.9|88963.5|88913.5|42
1637251510000|2021-11-18 16:05:10|88965.2|88915.2|88964.9|88914.9|88965.3|88915.3|88963.8|88913.8|32
1637251520000|2021-11-18 16:05:20|88964.8|88914.8|88964.3|88914.3|88965.6|88915.6|88960.7|88910.7|45
1637251530000|2021-11-18 16:05:30|88964|88914|88963.7|88913.7|88965.8|88915.8|88959.5|88909.5|41
1637251540000|2021-11-18 16:05:40|88963.8|88913.8|88970.5|88920.5|88971.4|88921.4|88963.6|88913.6|51
1637251550000|2021-11-18 16:05:50|88970.1|88920.1|88965.3|88915.3|88974.1|88924.1|88965|88915|51
1637251560000|2021-11-18 16:06:00|88965.8|88915.8|88967.3|88917.3|88968.8|88918.8|88964.4|88914.4|48
1637251570000|2021-11-18 16:06:10|88967.5|88917.5|88965.1|88915.1|88968.4|88918.4|88963.2|88913.2|50
1637251580000|2021-11-18 16:06:20|88965|88915|88967.2|88917.2|88967.3|88917.3|88962|88912|49
1637251590000|2021-11-18 16:06:30|88966.9|88916.9|88952.7|88902.7|88970.3|88920.3|88952.7|88902.7|51
1637251600000|2021-11-18 16:06:40|88952.4|88902.4|88957.8|88907.8|88957.8|88907.8|88952.3|88902.3|45
1637251610000|2021-11-18 16:06:50|88957.6|88907.6|88960.5|88910.5|88960.6|88910.6|88956.8|88906.8|40
1637251620000|2021-11-18 16:07:00|88960.6|88910.6|88962.4|88912.4|88964|88914|88958.9|88908.9|49
1637251630000|2021-11-18 16:07:10|88961.4|88911.4|88963.8|88913.8|88964.5|88914.5|88961.4|88911.4|48
1637251640000|2021-11-18 16:07:20|88963.6|88913.6|88953.8|88903.8|88963.6|88913.6|88953.8|88903.8|48
1637251650000|2021-11-18 16:07:30|88953.9|88903.9|88965.3|88915.3|88966|88916|88953.9|88903.9|56
1637251660000|2021-11-18 16:07:40|88964.4|88914.4|88964.5|88914.5|88965.9|88915.9|88961.8|88911.8|51
1637251670000|2021-11-18 16:07:50|88964.6|88914.6|88963.5|88913.5|88965.2|88915.2|88962.9|88912.9|29
1637251680000|2021-11-18 16:08:00|88963.3|88913.3|88964.2|88914.2|88966.6|88916.6|88959.3|88909.3|55
1637251690000|2021-11-18 16:08:10|88965.4|88915.4|88964.1|88914.1|88965.8|88915.8|88963.8|88913.8|36
1637251700000|2021-11-18 16:08:20|88963.8|88913.8|88962.1|88912.1|88964.7|88914.7|88958.9|88908.9|38
1637251710000|2021-11-18 16:08:30|88962.5|88912.5|88963.4|88913.4|88966.9|88926.9|88951.9|88911.3|33
1637251720000|2021-11-18 16:08:40|88964|88914|88966.6|88916.6|88967.9|88925.7|88949.7|88912.9|50
1637251730000|2021-11-18 16:08:50|88966.9|88916.9|88968.5|88918.5|88973.1|88923.1|88966.9|88916.9|52
1637251740000|2021-11-18 16:09:00|88967.3|88917.3|88971.9|88921.9|88973.5|88923.5|88965.2|88915.2|55
1637251750000|2021-11-18 16:09:10|88973.1|88923.1|88972.2|88922.2|88975.6|88925.6|88971.3|88921.3|35
1637251760000|2021-11-18 16:09:20|88972.3|88922.3|88963.4|88913.4|88972.3|88922.3|88962.6|88912.6|47
1637251770000|2021-11-18 16:09:30|88963.7|88913.7|88955.5|88905.5|88963.7|88913.7|88953.4|88903.4|55
1637251780000|2021-11-18 16:09:40|88955.8|88905.8|88954.1|88904.1|88960.7|88910.7|88952.9|88902.9|41
1637251790000|2021-11-18 16:09:50|88953.9|88903.9|88966.1|88916.1|88969.1|88919.1|88953.7|88903.7|63
1637251800000|2021-11-18 16:10:00|88966.2|88916.2|88964|88914|88969.2|88919.2|88963.8|88913.8|54
1637251810000|2021-11-18 16:10:10|88964.1|88914.1|88964|88914|88964.4|88914.4|88963|88913|38
1637251820000|2021-11-18 16:10:20|88963.8|88913.8|88963.1|88913.1|88967.9|88917.9|88963|88913|31
1637251830000|2021-11-18 16:10:30|88963.2|88913.2|88967.1|88917.1|88967.4|88917.4|88961.5|88911.5|34
1637251840000|2021-11-18 16:10:40|88967.3|88917.3|88967.3|88917.3|88969.6|88919.6|88963.5|88913.5|44
1637251850000|2021-11-18 16:10:50|88967.7|88917.7|88960.9|88910.9|88968.5|88918.5|88960.8|88910.8|54
1637251860000|2021-11-18 16:11:00|88960.4|88910.4|88960|88910|88965.4|88915.4|88954.9|88904.9|70
1637251870000|2021-11-18 16:11:10|88962.6|88912.6|88962.1|88912.1|88966.1|88916.1|88960.6|88910.6|64
1637251880000|2021-11-18 16:11:20|88962.7|88912.7|88951.2|88901.2|88963.9|88913.9|88951.2|88901.2|62
1637251890000|2021-11-18 16:11:30|88951|88901|88949.1|88899.1|88953.7|88903.7|88947.9|88897.9|57
1637251900000|2021-11-18 16:11:40|88949.4|88899.4|88944.4|88894.4|88949.4|88899.4|88943.8|88893.8|51
1637251910000|2021-11-18 16:11:50|88945.5|88895.5|88940.3|88890.3|88947.3|88897.3|88940.2|88890.2|49
1637251920000|2021-11-18 16:12:00|88940.9|88890.9|88930.3|88880.3|88943.2|88893.2|88927.4|88877.4|61
1637251930000|2021-11-18 16:12:10|88929.7|88879.7|88934.4|88884.4|88937.3|88887.3|88929.2|88879.2|56
1637251940000|2021-11-18 16:12:20|88934.5|88884.5|88941.2|88891.2|88942.1|88892.1|88933.4|88883.4|40
1637251950000|2021-11-18 16:12:30|88942.3|88892.3|88943.4|88893.4|88943.4|88893.4|88937.2|88887.2|41
1637251960000|2021-11-18 16:12:40|88942.3|88892.3|88941.1|88891.1|88945.1|88895.1|88941.1|88891.1|49
1637251970000|2021-11-18 16:12:50|88940.9|88890.9|88937.8|88887.8|88943.3|88893.3|88937.8|88887.8|33
1637251980000|2021-11-18 16:13:00|88938.2|88888.2|88942.2|88892.2|88942.7|88892.7|88935.9|88885.9|51
1637251990000|2021-11-18 16:13:10|88942.5|88892.5|88951.6|88901.6|88954.2|88904.2|88941.8|88891.8|48
1637252000000|2021-11-18 16:13:20|88952.2|88902.2|88955.9|88905.9|88957.1|88907.1|88951.8|88901.8|46
1637252010000|2021-11-18 16:13:30|88955.7|88905.7|88963.4|88913.4|88963.4|88913.4|88952.8|88902.8|56
1637252020000|2021-11-18 16:13:40|88964.9|88914.9|88961.9|88911.9|88965.5|88928.3|88951.6|88910.9|49
1637252030000|2021-11-18 16:13:50|88961.7|88911.7|88968.9|88918.9|88969.4|88928.7|88950|88911.2|43
1637252040000|2021-11-18 16:14:00|88969.2|88919.2|88965|88940|88978.2|88940.7|88964.6|88918|42
1637252050000|2021-11-18 16:14:10|88965.6|88940.6|88964.7|88939.7|88978.6|88942.6|88964.7|88927.6|42
1637252060000|2021-11-18 16:14:20|88964.9|88939.9|88984.5|88934.5|88984.6|88946.1|88964.9|88929.2|52
1637252070000|2021-11-18 16:14:30|88984.2|88934.2|88978.8|88928.8|88984.7|88934.7|88978.2|88928.2|42
1637252080000|2021-11-18 16:14:40|88978.9|88928.9|88968.3|88918.3|88983.6|88933.6|88967.9|88917.9|62
1637252090000|2021-11-18 16:14:50|88968.2|88918.2|88966.6|88916.6|88970.4|88920.4|88965.7|88915.7|36
1637252100000|2021-11-18 16:15:00|88966.5|88916.5|88949.2|88899.2|88966.5|88916.5|88949.2|88899.2|51
1637252110000|2021-11-18 16:15:10|88949.3|88899.3|88950|88900|88952.4|88902.4|88947.1|88897.1|49
1637252120000|2021-11-18 16:15:20|88948.6|88898.6|88948.7|88898.7|88950.3|88913.2|88937.7|88897.9|28
1637252130000|2021-11-18 16:15:30|88948.8|88898.8|88947.7|88897.7|88955.2|88905.2|88947.2|88897.2|43
1637252140000|2021-11-18 16:15:40|88947.6|88897.6|88956.4|88906.4|88956.8|88916.1|88938.6|88896.8|61
1637252150000|2021-11-18 16:15:50|88956.2|88906.2|88949.3|88899.3|88956.7|88906.7|88947.4|88897.4|56
1637252160000|2021-11-18 16:16:00|88946.6|88896.6|88960.7|88910.7|88960.7|88910.7|88946.6|88896.6|63
1637252170000|2021-11-18 16:16:10|88959.1|88909.1|88970.5|88920.5|88970.5|88924.2|88949.2|88909.1|50
1637252180000|2021-11-18 16:16:20|88970.3|88920.3|88960.9|88910.9|88971.1|88921.1|88960.6|88910.6|45
1637252190000|2021-11-18 16:16:30|88960.4|88910.4|88961.1|88911.1|88961.1|88911.1|88958.1|88908.1|31
1637252200000|2021-11-18 16:16:40|88961.8|88911.8|88963.3|88913.3|88965.4|88927.5|88952.5|88911.8|32
1637252210000|2021-11-18 16:16:50|88963.6|88913.6|88963.9|88913.9|88967.4|88929.1|88950.9|88909.5|56
1637252220000|2021-11-18 16:17:00|88964.3|88914.3|88967.8|88917.8|88968.4|88918.4|88964.2|88914.2|41
1637252230000|2021-11-18 16:17:10|88967.4|88917.4|88962.8|88912.8|88968.6|88918.6|88962.1|88912.1|33
1637252240000|2021-11-18 16:17:20|88963.1|88913.1|88970.2|88920.2|88973.9|88932.6|88957|88913.1|47
1637252250000|2021-11-18 16:17:30|88970|88920|88976.1|88926.1|88977.5|88927.5|88969.6|88919.6|48
1637252260000|2021-11-18 16:17:40|88976|88926|88979.7|88929.7|88980.3|88930.3|88973.9|88923.9|56
1637252270000|2021-11-18 16:17:50|88979.4|88929.4|88976.8|88926.8|88980.3|88939.3|88964.2|88923.9|39
1637252280000|2021-11-18 16:18:00|88977.6|88927.6|88976.3|88926.3|88977.8|88927.8|88975.1|88925.1|45
1637252290000|2021-11-18 16:18:10|88976.6|88926.6|88981.2|88931.2|88982.9|88932.9|88976.6|88926.6|43
1637252300000|2021-11-18 16:18:20|88981|88931|88981.1|88931.1|88983.6|88933.6|88979.3|88929.3|41
1637252310000|2021-11-18 16:18:30|88982|88932|88984.4|88934.4|88987.5|88937.5|88980.8|88930.8|40
1637252320000|2021-11-18 16:18:40|88984.5|88934.5|88983|88933|88984.9|88934.9|88982.9|88932.9|33
1637252330000|2021-11-18 16:18:50|88982.5|88932.5|88980|88930|88984|88946.7|88971.3|88930|49
1637252340000|2021-11-18 16:19:00|88980.1|88930.1|88978|88928|88980.1|88930.1|88975.6|88925.6|40
1637252350000|2021-11-18 16:19:10|88978.4|88928.4|88977|88927|88979.5|88929.5|88976|88926|37
1637252360000|2021-11-18 16:19:20|88977.1|88927.1|88968.3|88918.3|88978|88928|88968.3|88918.3|38
1637252370000|2021-11-18 16:19:30|88967.9|88917.9|88961.6|88911.6|88968.4|88918.4|88961.1|88911.1|49
1637252380000|2021-11-18 16:19:40|88961.7|88911.7|88963.5|88913.5|88967|88917|88961.3|88911.3|63
1637252390000|2021-11-18 16:19:50|88963.8|88913.8|88963.4|88913.4|88965.4|88915.4|88963.2|88913.2|34
1637252400000|2021-11-18 16:20:00|88963.8|88913.8|88959.1|88909.1|88965.8|88915.8|88957.8|88907.8|52
1637252410000|2021-11-18 16:20:10|88959|88909|88961.7|88911.7|88962.9|88912.9|88958|88908|46
1637252420000|2021-11-18 16:20:20|88961.2|88911.2|88958.2|88908.2|88962.7|88912.7|88958.2|88908.2|39
1637252430000|2021-11-18 16:20:30|88958.5|88908.5|88959.1|88909.1|88961.9|88911.9|88954.7|88904.7|39
1637252440000|2021-11-18 16:20:40|88958.5|88908.5|88967|88917|88969.4|88919.4|88958.5|88908.5|41
1637252450000|2021-11-18 16:20:50|88968.2|88918.2|88966.9|88916.9|88968.3|88918.3|88965.9|88915.9|33
1637252460000|2021-11-18 16:21:00|88965.1|88915.1|88968.4|88918.4|88970.4|88920.4|88965.1|88915.1|48
1637252470000|2021-11-18 16:21:10|88968.1|88918.1|88967.7|88917.7|88969.6|88919.6|88966.2|88916.2|38
1637252480000|2021-11-18 16:21:20|88967.9|88917.9|88964.6|88914.6|88968.6|88918.6|88964.6|88914.6|24
1637252490000|2021-11-18 16:21:30|88965.5|88915.5|88965.2|88915.2|88966|88916|88963.3|88913.3|37
1637252500000|2021-11-18 16:21:40|88965.1|88915.1|88970|88920|88971.3|88921.3|88959|88909|60
1637252510000|2021-11-18 16:21:50|88969.8|88919.8|88966.6|88916.6|88970|88920|88965.5|88915.5|43
1637252520000|2021-11-18 16:22:00|88966.7|88916.7|88967|88917|88967.5|88917.5|88965.2|88915.2|31
1637252530000|2021-11-18 16:22:10|88967.1|88917.1|88964.9|88914.9|88967.8|88917.8|88964.9|88914.9|35
1637252540000|2021-11-18 16:22:20|88964.6|88914.6|88960.4|88910.4|88965.3|88915.3|88959.9|88909.9|36
1637252550000|2021-11-18 16:22:30|88961.2|88911.2|88955.8|88905.8|88961.6|88911.6|88953.8|88903.8|26
1637252560000|2021-11-18 16:22:40|88953.4|88903.4|88956.3|88906.3|88957.4|88907.4|88953.4|88903.4|39
1637252570000|2021-11-18 16:22:50|88956.4|88906.4|88962.4|88912.4|88963.3|88913.3|88955.4|88905.4|33
1637252580000|2021-11-18 16:23:00|88964.4|88914.4|88956.1|88906.1|88965.3|88915.3|88955.3|88905.3|44
1637252590000|2021-11-18 16:23:10|88957.4|88907.4|88972.2|88922.2|88972.9|88922.9|88955.4|88905.4|49
1637252600000|2021-11-18 16:23:20|88971.8|88921.8|88956.1|88931.1|88972.5|88931.1|88956.1|88916.5|34
1637252610000|2021-11-18 16:23:30|88955.5|88930.5|88955.1|88905.1|88970.1|88930.5|88950.9|88900.9|50
1637252620000|2021-11-18 16:23:40|88955.6|88905.6|88962.2|88912.2|88963.2|88924.6|88949.6|88904.9|45
1637252630000|2021-11-18 16:23:50|88960.2|88910.2|88960.5|88910.5|88961.9|88911.9|88959.7|88909.7|41
1637252640000|2021-11-18 16:24:00|88960|88910|88961.7|88911.7|88961.9|88911.9|88959.7|88909.7|30
1637252650000|2021-11-18 16:24:10|88962|88912|88962|88912|88962.1|88912.1|88960.9|88910.9|33
1637252660000|2021-11-18 16:24:20|88961.9|88911.9|88964.8|88914.8|88967.2|88921.6|88946.1|88908.1|48
1637252670000|2021-11-18 16:24:30|88964.9|88914.9|88966.1|88916.1|88968.6|88918.6|88963.1|88913.1|45
1637252680000|2021-11-18 16:24:40|88965.9|88915.9|88971.6|88921.6|88972|88922|88964.2|88914.2|42
1637252690000|2021-11-18 16:24:50|88971.7|88921.7|88961|88911|88971.7|88921.7|88960.4|88910.4|40
1637252700000|2021-11-18 16:25:00|88961.1|88911.1|88960.4|88910.4|88963.5|88913.5|88959.7|88909.7|50
1637252710000|2021-11-18 16:25:10|88960.7|88910.7|88947.8|88897.8|88960.7|88910.7|88946|88896|47
1637252720000|2021-11-18 16:25:20|88947.3|88897.3|88949.2|88899.2|88951.3|88901.3|88947.3|88897.3|37
1637252730000|2021-11-18 16:25:30|88949.4|88899.4|88947|88897|88949.4|88899.4|88945.9|88895.9|32
1637252740000|2021-11-18 16:25:40|88947.9|88897.9|88950.6|88900.6|88950.9|88900.9|88945.9|88895.9|44
1637252750000|2021-11-18 16:25:50|88950.9|88900.9|88946.6|88896.6|88950.9|88900.9|88946.3|88896.3|37
1637252760000|2021-11-18 16:26:00|88946.7|88896.7|88946.9|88896.9|88947.7|88897.7|88945.6|88895.6|30
1637252770000|2021-11-18 16:26:10|88946.7|88896.7|88947.7|88897.7|88948.3|88898.3|88946.6|88896.6|29
1637252780000|2021-11-18 16:26:20|88947.6|88897.6|88948.2|88898.2|88950|88900|88947.5|88897.5|35
1637252790000|2021-11-18 16:26:30|88948.4|88898.4|88944.7|88894.7|88948.9|88898.9|88941.7|88891.7|50
1637252800000|2021-11-18 16:26:40|88944.9|88894.9|88939.3|88889.3|88946.5|88896.5|88939.2|88889.2|47
1637252810000|2021-11-18 16:26:50|88938.9|88888.9|88944.2|88894.2|88944.5|88894.5|88938.9|88888.9|38
1637252820000|2021-11-18 16:27:00|88944.7|88894.7|88941.4|88891.4|88944.9|88894.9|88940.1|88890.1|38
1637252830000|2021-11-18 16:27:10|88941.2|88891.2|88944.3|88894.3|88944.6|88894.6|88940.4|88890.4|44
1637252840000|2021-11-18 16:27:20|88944.8|88894.8|88946.4|88896.4|88947.4|88897.4|88944.6|88894.6|39
1637252850000|2021-11-18 16:27:30|88946.2|88896.2|88949.8|88899.8|88950.3|88900.3|88946.1|88896.1|34
1637252860000|2021-11-18 16:27:40|88949.2|88899.2|88955.7|88905.7|88957.1|88907.1|88949.2|88899.2|44
1637252870000|2021-11-18 16:27:50|88955.9|88905.9|88957.9|88907.9|88957.9|88907.9|88955.4|88905.4|33
1637252880000|2021-11-18 16:28:00|88957.5|88907.5|88958.3|88908.3|88959.6|88909.6|88956.8|88906.8|37
1637252890000|2021-11-18 16:28:10|88957.5|88907.5|88953.9|88903.9|88957.5|88907.5|88950.1|88900.1|50
1637252900000|2021-11-18 16:28:20|88953.8|88903.8|88964.9|88914.9|88965.6|88915.6|88952.2|88902.2|45
1637252910000|2021-11-18 16:28:30|88963.1|88913.1|88979.3|88929.3|88982.2|88932.2|88962.2|88912.2|47
1637252920000|2021-11-18 16:28:40|88979.8|88929.8|88973.1|88923.1|88980.3|88930.3|88973|88923|48
1637252930000|2021-11-18 16:28:50|88973.2|88923.2|88972.5|88922.5|88974.6|88924.6|88969.6|88919.6|50
1637252940000|2021-11-18 16:29:00|88972.3|88922.3|88971.2|88921.2|88972.3|88922.3|88969.9|88919.9|56
1637252950000|2021-11-18 16:29:10|88970.7|88920.7|88969.5|88919.5|88970.7|88920.7|88968|88918|49
1637252960000|2021-11-18 16:29:20|88969|88919|88968.9|88918.9|88970|88920|88967.8|88917.8|38
1637252970000|2021-11-18 16:29:30|88969.3|88919.3|88970.2|88920.2|88971.9|88921.9|88967.8|88917.8|57
1637252980000|2021-11-18 16:29:40|88969.8|88919.8|88972.7|88922.7|88974.5|88924.5|88969.1|88919.1|39
1637252990000|2021-11-18 16:29:50|88972.9|88922.9|88970.2|88920.2|88973.7|88923.7|88969.6|88919.6|48
1637253000000|2021-11-18 16:30:00|88970.4|88920.4|88965.5|88915.5|88970.9|88920.9|88965.5|88915.5|50
1637253010000|2021-11-18 16:30:10|88963|88913|88962.7|88912.7|88963.4|88913.4|88957.3|88907.3|50
1637253020000|2021-11-18 16:30:20|88962.6|88912.6|88955.3|88905.3|88964.3|88914.3|88955.3|88905.3|38
1637253030000|2021-11-18 16:30:30|88954.8|88904.8|88954.3|88904.3|88956.1|88906.1|88952.5|88902.5|49
1637253040000|2021-11-18 16:30:40|88953.8|88903.8|88953.8|88903.8|88954|88904|88951.2|88901.2|35
1637253050000|2021-11-18 16:30:50|88952.5|88902.5|88949|88899|88954|88904|88948.6|88898.6|29
1637253060000|2021-11-18 16:31:00|88948.7|88898.7|88950.7|88900.7|88952.8|88902.8|88948.1|88898.1|35
1637253070000|2021-11-18 16:31:10|88950.4|88900.4|88958.1|88908.1|88958.1|88908.1|88950.4|88900.4|41
1637253080000|2021-11-18 16:31:20|88957.8|88907.8|88949.3|88899.3|88960.2|88910.2|88948.2|88898.2|55
1637253090000|2021-11-18 16:31:30|88949.1|88899.1|88947.5|88897.5|88949.1|88899.1|88941.3|88891.3|50
1637253100000|2021-11-18 16:31:40|88946.6|88896.6|88947.2|88897.2|88951.2|88901.2|88946.4|88896.4|48
1637253110000|2021-11-18 16:31:50|88947.5|88897.5|88946.8|88896.8|88949|88899|88944.9|88894.9|47
1637253120000|2021-11-18 16:32:00|88946.6|88896.6|88947.2|88897.2|88949.3|88911.2|88935|88896|44
1637253130000|2021-11-18 16:32:10|88947.4|88897.4|88942.6|88892.6|88952.8|88911.4|88934.6|88891.9|58
1637253140000|2021-11-18 16:32:20|88942.9|88892.9|88943.3|88893.3|88944|88894|88940.4|88890.4|47
1637253150000|2021-11-18 16:32:30|88941.5|88891.5|88939.5|88889.5|88946.4|88896.4|88939.5|88889.5|48
1637253160000|2021-11-18 16:32:40|88940.1|88890.1|88936.8|88886.8|88941.8|88891.8|88934.8|88884.8|48
1637253170000|2021-11-18 16:32:50|88938.5|88888.5|88927.6|88877.6|88939.2|88889.2|88927.1|88877.1|51
1637253180000|2021-11-18 16:33:00|88927.5|88877.5|88924.5|88874.5|88927.5|88877.5|88921.1|88871.1|42
1637253190000|2021-11-18 16:33:10|88924.3|88874.3|88922.7|88872.7|88926.9|88876.9|88921.4|88871.4|57
1637253200000|2021-11-18 16:33:20|88922.2|88872.2|88921.8|88871.8|88923.5|88873.5|88917.8|88867.8|54
1637253210000|2021-11-18 16:33:30|88921.6|88871.6|88920.9|88870.9|88922.5|88872.5|88919|88869|60
1637253220000|2021-11-18 16:33:40|88920.7|88870.7|88919.4|88869.4|88921.2|88871.2|88919.2|88869.2|24
1637253230000|2021-11-18 16:33:50|88919.6|88869.6|88914.6|88864.6|88920.4|88870.4|88912.5|88862.5|35
1637253240000|2021-11-18 16:34:00|88914.8|88864.8|88918.7|88868.7|88918.7|88868.7|88914.5|88864.5|50
1637253250000|2021-11-18 16:34:10|88919.1|88869.1|88918.5|88868.5|88921.1|88871.1|88917.2|88867.2|52
1637253260000|2021-11-18 16:34:20|88918.7|88868.7|88917.4|88867.4|88919.7|88869.7|88915.9|88865.9|60
1637253270000|2021-11-18 16:34:30|88917.6|88867.6|88913.9|88863.9|88917.6|88867.6|88912.7|88862.7|51
1637253280000|2021-11-18 16:34:40|88914.1|88864.1|88914.7|88864.7|88917.8|88867.8|88912.5|88862.5|49
1637253290000|2021-11-18 16:34:50|88914.9|88864.9|88924.7|88874.7|88926.5|88876.5|88913.5|88863.5|62
1637253300000|2021-11-18 16:35:00|88924.9|88874.9|88920.4|88870.4|88926.7|88876.7|88920.4|88870.4|48
1637253310000|2021-11-18 16:35:10|88920.9|88870.9|88923.5|88873.5|88923.5|88873.5|88919.5|88869.5|43
1637253320000|2021-11-18 16:35:20|88922.8|88872.8|88921.5|88871.5|88922.8|88872.8|88921.2|88871.2|29
1637253330000|2021-11-18 16:35:30|88921.4|88871.4|88913.8|88863.8|88921.4|88871.4|88913.8|88863.8|48
1637253340000|2021-11-18 16:35:40|88914|88864|88912.6|88862.6|88915.3|88865.3|88912.6|88862.6|34
1637253350000|2021-11-18 16:35:50|88912.7|88862.7|88913.8|88863.8|88918.3|88868.3|88912.7|88862.7|54
1637253360000|2021-11-18 16:36:00|88914.1|88864.1|88913.5|88863.5|88914.1|88864.1|88912.2|88862.2|34
1637253370000|2021-11-18 16:36:10|88913.3|88863.3|88912.5|88862.5|88914.3|88864.3|88912.5|88862.5|34
1637253380000|2021-11-18 16:36:20|88911.9|88861.9|88913.3|88863.3|88913.3|88863.3|88906|88856|51
1637253390000|2021-11-18 16:36:30|88913.6|88863.6|88912|88862|88913.7|88863.7|88911.6|88861.6|46
1637253400000|2021-11-18 16:36:40|88912.3|88862.3|88909.4|88859.4|88912.5|88862.5|88908.7|88858.7|32
1637253410000|2021-11-18 16:36:50|88909.1|88859.1|88899.7|88849.7|88910.9|88860.9|88899.7|88849.7|35
1637253420000|2021-11-18 16:37:00|88898.3|88848.3|88893|88843|88899.2|88849.2|88893|88843|58
1637253430000|2021-11-18 16:37:10|88890|88840|88898.8|88848.8|88898.8|88848.8|88889|88839|48
1637253440000|2021-11-18 16:37:20|88897.1|88847.1|88898.3|88848.3|88898.7|88848.7|88892.6|88842.6|54
1637253450000|2021-11-18 16:37:30|88897.8|88847.8|88900.3|88850.3|88902.3|88852.3|88896.4|88846.4|50
1637253460000|2021-11-18 16:37:40|88900.6|88850.6|88902.3|88852.3|88903.4|88853.4|88898.4|88848.4|45
1637253470000|2021-11-18 16:37:50|88902.1|88852.1|88902.2|88852.2|88903.2|88853.2|88900.5|88850.5|40
1637253480000|2021-11-18 16:38:00|88902.1|88852.1|88910.5|88860.5|88910.5|88860.5|88902.1|88852.1|48
1637253490000|2021-11-18 16:38:10|88910.2|88860.2|88907.9|88857.9|88910.3|88860.3|88906.5|88856.5|37
1637253500000|2021-11-18 16:38:20|88907.4|88857.4|88907.8|88857.8|88908.4|88858.4|88906.3|88856.3|26
1637253510000|2021-11-18 16:38:30|88907.6|88857.6|88905.5|88855.5|88908.3|88858.3|88905.5|88855.5|27
1637253520000|2021-11-18 16:38:40|88905.2|88855.2|88899.7|88849.7|88906.1|88856.1|88898.2|88848.2|57
1637253530000|2021-11-18 16:38:50|88899.8|88849.8|88893.7|88843.7|88899.9|88849.9|88892.8|88842.8|50
1637253540000|2021-11-18 16:39:00|88895.5|88845.5|88893.9|88843.9|88895.8|88845.8|88892.6|88842.6|47
1637253550000|2021-11-18 16:39:10|88893.6|88843.6|88893.1|88843.1|88893.8|88843.8|88889|88839|48
1637253560000|2021-11-18 16:39:20|88892.2|88842.2|88892.8|88842.8|88893.1|88843.1|88890.9|88840.9|45
1637253570000|2021-11-18 16:39:30|88897.9|88847.9|88899.1|88849.1|88903.3|88853.3|88897.9|88847.9|37
1637253580000|2021-11-18 16:39:40|88898.5|88848.5|88903.6|88853.6|88903.9|88853.9|88897.5|88847.5|35
1637253590000|2021-11-18 16:39:50|88902.9|88852.9|88898.6|88848.6|88906.8|88856.8|88897.8|88847.8|48
1637253600000|2021-11-18 16:40:00|88898.7|88848.7|88894.8|88844.8|88899.1|88849.1|88892.8|88842.8|45
1637253610000|2021-11-18 16:40:10|88894.4|88844.4|88894.3|88844.3|88895|88845|88893.8|88843.8|24
1637253620000|2021-11-18 16:40:20|88894.5|88844.5|88895.6|88845.6|88896.9|88846.9|88894.4|88844.4|23
1637253630000|2021-11-18 16:40:30|88895.3|88845.3|88894.2|88844.2|88895.3|88845.3|88892.5|88842.5|22
1637253640000|2021-11-18 16:40:40|88894.1|88844.1|88894.2|88844.2|88894.6|88844.6|88893.9|88843.9|21
1637253650000|2021-11-18 16:40:50|88893.4|88843.4|88891|88841|88893.4|88843.4|88891|88841|25
1637253660000|2021-11-18 16:41:00|88890.3|88840.3|88893.2|88843.2|88893.2|88843.2|88889.3|88839.3|32
1637253670000|2021-11-18 16:41:10|88892.7|88842.7|88893.1|88843.1|88893.1|88843.1|88891.1|88841.1|33
1637253680000|2021-11-18 16:41:20|88893|88843|88896.4|88846.4|88896.4|88846.4|88892.9|88842.9|50
1637253690000|2021-11-18 16:41:30|88896.6|88846.6|88898.3|88848.3|88900|88850|88896.1|88846.1|28
1637253700000|2021-11-18 16:41:40|88898.4|88848.4|88896.7|88846.7|88899.5|88849.5|88896|88846|39
1637253710000|2021-11-18 16:41:50|88895.6|88845.6|88896.9|88846.9|88897.8|88847.8|88895.6|88845.6|29
1637253720000|2021-11-18 16:42:00|88897.2|88847.2|88896.3|88846.3|88897.5|88847.5|88895.4|88845.4|27
1637253730000|2021-11-18 16:42:10|88895.9|88845.9|88893.1|88843.1|88896.5|88846.5|88892.9|88842.9|31
1637253740000|2021-11-18 16:42:20|88893.5|88843.5|88895.8|88845.8|88896.3|88846.3|88892.8|88842.8|34
1637253750000|2021-11-18 16:42:30|88895.7|88845.7|88897.3|88847.3|88897.3|88847.3|88895.5|88845.5|30
1637253760000|2021-11-18 16:42:40|88897.2|88847.2|88895.9|88845.9|88897.2|88847.2|88895.5|88845.5|23
1637253770000|2021-11-18 16:42:50|88895.5|88845.5|88897.3|88847.3|88898.8|88848.8|88895.5|88845.5|31
1637253780000|2021-11-18 16:43:00|88898|88848|88888.2|88838.2|88898|88848|88888.2|88838.2|56
1637253790000|2021-11-18 16:43:10|88888.4|88838.4|88891.4|88841.4|88891.4|88841.4|88888.4|88838.4|28
1637253800000|2021-11-18 16:43:20|88891.3|88841.3|88890.5|88840.5|88894.4|88844.4|88889.7|88839.7|36
1637253810000|2021-11-18 16:43:30|88889.9|88839.9|88888.6|88838.6|88890.5|88840.5|88887.5|88837.5|34
1637253820000|2021-11-18 16:43:40|88888.8|88838.8|88889.2|88839.2|88889.9|88839.9|88888.8|88838.8|23
1637253830000|2021-11-18 16:43:50|88889.4|88839.4|88887.5|88837.5|88889.4|88839.4|88886.2|88836.2|41
1637253840000|2021-11-18 16:44:00|88887.4|88837.4|88886.1|88836.1|88887.4|88837.4|88885.6|88835.6|37
1637253850000|2021-11-18 16:44:10|88886.2|88836.2|88884|88834|88887.7|88837.7|88883.7|88833.7|45
1637253860000|2021-11-18 16:44:20|88884.2|88834.2|88883.5|88833.5|88884.3|88834.3|88882.3|88832.3|30
1637253870000|2021-11-18 16:44:30|88883.8|88833.8|88884.1|88834.1|88885.9|88835.9|88882.2|88832.2|37
1637253880000|2021-11-18 16:44:40|88884.5|88834.5|88883.6|88833.6|88886.2|88836.2|88882.9|88832.9|48
1637253890000|2021-11-18 16:44:50|88883.3|88833.3|88884.3|88834.3|88885.7|88835.7|88883.3|88833.3|31
1637253900000|2021-11-18 16:45:00|88884.1|88834.1|88885.4|88835.4|88887.3|88837.3|88883.1|88833.1|37
1637253910000|2021-11-18 16:45:10|88884|88834|88889.6|88839.6|88889.6|88839.6|88884|88834|33
1637253920000|2021-11-18 16:45:20|88889.7|88839.7|88888.5|88838.5|88891.2|88841.2|88888.4|88838.4|42
1637253930000|2021-11-18 16:45:30|88888.7|88838.7|88887.7|88837.7|88890.2|88840.2|88887.7|88837.7|30
1637253940000|2021-11-18 16:45:40|88887.9|88837.9|88886.5|88836.5|88889.7|88839.7|88886.5|88836.5|31
1637253950000|2021-11-18 16:45:50|88886.8|88836.8|88890|88840|88890.6|88840.6|88886.8|88836.8|32
1637253960000|2021-11-18 16:46:00|88887.1|88837.1|88889.4|88839.4|88890.4|88840.4|88887.1|88837.1|23
1637253970000|2021-11-18 16:46:10|88890.1|88840.1|88889.9|88839.9|88890.1|88840.1|88888|88838|25
1637253980000|2021-11-18 16:46:20|88889.7|88839.7|88890.3|88840.3|88891|88841|88888.5|88838.5|25
1637253990000|2021-11-18 16:46:30|88891.3|88841.3|88888.6|88838.6|88892|88842|88887.8|88837.8|34
1637254000000|2021-11-18 16:46:40|88888.8|88838.8|88887.9|88837.9|88890|88840|88887.7|88837.7|23
1637254010000|2021-11-18 16:46:50|88888|88838|88888.2|88838.2|88889.1|88839.1|88887.9|88837.9|27
1637254020000|2021-11-18 16:47:00|88888.5|88838.5|88889.1|88839.1|88889.6|88839.6|88887.8|88837.8|23
1637254030000|2021-11-18 16:47:10|88889.2|88839.2|88891.3|88841.3|88894.2|88844.2|88889|88839|46
1637254040000|2021-11-18 16:47:20|88893|88843|88886.8|88836.8|88894.9|88844.9|88885.7|88835.7|40
1637254050000|2021-11-18 16:47:30|88887.5|88837.5|88886.9|88836.9|88888.5|88838.5|88885.4|88835.4|35
1637254060000|2021-11-18 16:47:40|88886.6|88836.6|88884.3|88834.3|88887|88837|88883.4|88833.4|31
1637254070000|2021-11-18 16:47:50|88883.6|88833.6|88890|88840|88890.3|88840.3|88883.6|88833.6|41
1637254080000|2021-11-18 16:48:00|88890.2|88840.2|88886.7|88836.7|88891.9|88841.9|88883.4|88833.4|51
1637254090000|2021-11-18 16:48:10|88885.6|88835.6|88886|88836|88891|88841|88885.4|88835.4|37
1637254100000|2021-11-18 16:48:20|88885.6|88835.6|88889.2|88839.2|88889.2|88839.2|88884.4|88834.4|26
1637254110000|2021-11-18 16:48:30|88889.5|88839.5|88890.6|88840.6|88892.7|88842.7|88887.9|88837.9|42
1637254120000|2021-11-18 16:48:40|88889.9|88839.9|88883.6|88833.6|88889.9|88846.3|88871.3|88832.3|62
1637254130000|2021-11-18 16:48:50|88883.7|88833.7|88878.8|88828.8|88884|88834|88878.8|88828.8|45
1637254140000|2021-11-18 16:49:00|88882.1|88832.1|88879.4|88829.4|88883.5|88833.5|88878.3|88828.3|34
1637254150000|2021-11-18 16:49:10|88878.4|88828.4|88876.7|88826.7|88880.2|88841.8|88864.5|88824.2|34
1637254160000|2021-11-18 16:49:20|88875.8|88825.8|88875.6|88825.6|88879.1|88829.1|88874.8|88824.8|52
1637254170000|2021-11-18 16:49:30|88875.2|88825.2|88870.8|88820.8|88875.6|88825.6|88869.5|88819.5|51
1637254180000|2021-11-18 16:49:40|88871.4|88821.4|88869.7|88819.7|88871.4|88821.4|88867.1|88817.1|43
1637254190000|2021-11-18 16:49:50|88870.3|88820.3|88871|88821|88873.1|88823.1|88867.9|88817.9|45
1637254200000|2021-11-18 16:50:00|88871.3|88821.3|88869.2|88819.2|88872.1|88822.1|88868.7|88818.7|37
1637254210000|2021-11-18 16:50:10|88869.4|88819.4|88868|88818|88869.9|88819.9|88867.6|88817.6|29
1637254220000|2021-11-18 16:50:20|88868.6|88818.6|88868.1|88818.1|88869.3|88819.3|88867.2|88817.2|29
1637254230000|2021-11-18 16:50:30|88868.6|88818.6|88859.3|88809.3|88868.6|88818.6|88858|88808|35
1637254240000|2021-11-18 16:50:40|88858|88808|88855.8|88805.8|88858.1|88808.1|88855.1|88805.1|40
1637254250000|2021-11-18 16:50:50|88841.3|88816.3|88859.2|88834.2|88872|88835.1|88840.9|88805.3|45
1637254260000|2021-11-18 16:51:00|88860.5|88835.5|88873.2|88823.2|88873.3|88835.5|88860.5|88820.9|32
1637254270000|2021-11-18 16:51:10|88873.7|88823.7|88869.6|88819.6|88874.6|88824.6|88868.1|88818.1|40
1637254280000|2021-11-18 16:51:20|88869.4|88819.4|88879|88829|88879.9|88829.9|88868.5|88818.5|54
1637254290000|2021-11-18 16:51:30|88879.6|88829.6|88882|88832|88883|88833|88879.6|88829.6|52
1637254300000|2021-11-18 16:51:40|88882.4|88832.4|88900.6|88850.6|88901.6|88857.4|88869|88832.4|63
1637254310000|2021-11-18 16:51:50|88900.7|88850.7|88899.5|88849.5|88902.1|88852.1|88898.5|88848.5|50
1637254320000|2021-11-18 16:52:00|88899.4|88849.4|88901|88851|88901.8|88851.8|88896.9|88846.9|46
1637254330000|2021-11-18 16:52:10|88900.9|88850.9|88901.5|88851.5|88901.8|88851.8|88898.9|88848.9|35
1637254340000|2021-11-18 16:52:20|88901.3|88851.3|88896|88846|88903.5|88853.5|88895.9|88845.9|37
1637254350000|2021-11-18 16:52:30|88896.1|88846.1|88896.5|88846.5|88899|88849|88895.2|88845.2|44
1637254360000|2021-11-18 16:52:40|88896.8|88846.8|88892|88842|88896.8|88846.8|88890.6|88840.6|38
1637254370000|2021-11-18 16:52:50|88891.9|88841.9|88884.2|88859.2|88897.6|88859.8|88884.2|88841.2|42
1637254380000|2021-11-18 16:53:00|88884.4|88859.4|88895.7|88845.7|88898.6|88859.4|88884.4|88843.7|45
1637254390000|2021-11-18 16:53:10|88895.6|88845.6|88896.8|88846.8|88896.9|88846.9|88895.2|88845.2|21
1637254400000|2021-11-18 16:53:20|88897.9|88847.9|88901.3|88851.3|88902.4|88862.1|88887.1|88847.9|36
1637254410000|2021-11-18 16:53:30|88901.5|88851.5|88899.5|88849.5|88901.5|88851.5|88897.3|88847.3|34
1637254420000|2021-11-18 16:53:40|88899.3|88849.3|88898.7|88848.7|88900|88850|88896.2|88846.2|36
1637254430000|2021-11-18 16:53:50|88898.9|88848.9|88893.3|88843.3|88900.9|88850.9|88893.1|88843.1|33
1637254440000|2021-11-18 16:54:00|88893.2|88843.2|88895.1|88845.1|88896.3|88846.3|88892.2|88842.2|37
1637254450000|2021-11-18 16:54:10|88895.2|88845.2|88894.3|88844.3|88895.2|88845.2|88892.4|88842.4|36
1637254460000|2021-11-18 16:54:20|88893.5|88843.5|88885.9|88835.9|88893.5|88843.5|88885.8|88835.8|45
1637254470000|2021-11-18 16:54:30|88886.1|88836.1|88888|88838|88888.6|88838.6|88885.1|88835.1|37
1637254480000|2021-11-18 16:54:40|88888.4|88838.4|88884.4|88859.4|88896.1|88859.5|88882.4|88838.4|52
1637254490000|2021-11-18 16:54:50|88884.3|88859.3|88896.1|88846.1|88899.4|88859.9|88883.2|88845|39
1637254500000|2021-11-18 16:55:00|88896.6|88846.6|88897.7|88847.7|88898.2|88848.2|88895.4|88845.4|39
1637254510000|2021-11-18 16:55:10|88897.8|88847.8|88885.7|88860.7|88898.9|88863|88882.2|88844.9|45
1637254520000|2021-11-18 16:55:20|88886|88861|88898.1|88848.1|88898.1|88863.1|88884.8|88848.1|34
1637254530000|2021-11-18 16:55:30|88897.9|88847.9|88899.1|88849.1|88900.7|88850.7|88897.9|88847.9|40
1637254540000|2021-11-18 16:55:40|88899.6|88849.6|88914.5|88864.5|88917.3|88872.1|88897.1|88849.6|48
1637254550000|2021-11-18 16:55:50|88915.1|88865.1|88917.9|88867.9|88925.1|88875.1|88914.2|88864.2|47
1637254560000|2021-11-18 16:56:00|88919|88869|88920.9|88870.9|88922|88872|88918.8|88868.8|35
1637254570000|2021-11-18 16:56:10|88921|88871|88922.2|88872.2|88924.1|88874.1|88919.7|88869.7|60
1637254580000|2021-11-18 16:56:20|88922.4|88872.4|88924.2|88874.2|88924.6|88874.6|88921.2|88871.2|39
1637254590000|2021-11-18 16:56:30|88924.3|88874.3|88921.7|88871.7|88924.4|88874.4|88920.4|88870.4|46
1637254600000|2021-11-18 16:56:40|88922.1|88872.1|88921|88871|88922.8|88872.8|88920.3|88870.3|36
1637254610000|2021-11-18 16:56:50|88920.3|88870.3|88932.7|88882.7|88932.8|88895.8|88915.3|88868.9|43
1637254620000|2021-11-18 16:57:00|88932.6|88882.6|88928.7|88878.7|88934.4|88890.6|88913.7|88875.6|51
1637254630000|2021-11-18 16:57:10|88928.9|88878.9|88926.5|88876.5|88929.2|88879.2|88925.6|88875.6|48
1637254640000|2021-11-18 16:57:20|88926.8|88876.8|88925.8|88875.8|88929.3|88879.3|88925.5|88875.5|44
1637254650000|2021-11-18 16:57:30|88927|88877|88922.5|88872.5|88927.2|88877.2|88920.6|88870.6|51
1637254660000|2021-11-18 16:57:40|88922.8|88872.8|88922.5|88872.5|88924.3|88885.8|88907.7|88871.2|35
1637254670000|2021-11-18 16:57:50|88922.7|88872.7|88929.6|88879.6|88929.7|88890.9|88912.1|88871.8|46
1637254680000|2021-11-18 16:58:00|88928.6|88878.6|88923.8|88873.8|88928.9|88878.9|88923.4|88873.4|40
1637254690000|2021-11-18 16:58:10|88924|88874|88923.2|88873.2|88926.9|88876.9|88921.5|88871.5|45
1637254700000|2021-11-18 16:58:20|88921.6|88871.6|88922|88872|88924.8|88874.8|88921.3|88871.3|54
1637254710000|2021-11-18 16:58:30|88921.8|88871.8|88916|88866|88921.8|88871.8|88915.1|88865.1|41
1637254720000|2021-11-18 16:58:40|88914.2|88864.2|88913.3|88863.3|88918.7|88868.7|88912.4|88862.4|42
1637254730000|2021-11-18 16:58:50|88913.8|88863.8|88913.4|88863.4|88914.8|88864.8|88912.5|88862.5|36
1637254740000|2021-11-18 16:59:00|88913.6|88863.6|88913.7|88863.7|88913.8|88863.8|88912.1|88862.1|28
1637254750000|2021-11-18 16:59:10|88913.3|88863.3|88910.9|88860.9|88914.2|88864.2|88909|88859|50
1637254760000|2021-11-18 16:59:20|88910.6|88860.6|88901.8|88851.8|88911.7|88861.7|88901|88851|43
1637254770000|2021-11-18 16:59:30|88902.5|88852.5|88902.2|88852.2|88903.3|88853.3|88900.4|88850.4|45
1637254780000|2021-11-18 16:59:40|88901.3|88851.3|88908.9|88858.9|88910.7|88860.7|88896.7|88846.7|45
1637254790000|2021-11-18 16:59:50|88909|88859|88907.8|88857.8|88910.4|88860.4|88907.3|88857.3|43
1637254800000|2021-11-18 17:00:00|88909.2|88859.2|88915.6|88865.6|88916.8|88878.8|88897.5|88857.4|50
1637254810000|2021-11-18 17:00:10|88915.4|88865.4|88912.4|88862.4|88916.4|88866.4|88910.9|88860.9|42
1637254820000|2021-11-18 17:00:20|88910.2|88860.2|88911|88861|88912.7|88862.7|88910.2|88860.2|30
1637254830000|2021-11-18 17:00:30|88911.1|88861.1|88913.6|88863.6|88914.1|88864.1|88906.6|88856.6|46
1637254840000|2021-11-18 17:00:40|88912.8|88862.8|88910.6|88860.6|88913.3|88863.3|88910.1|88860.1|45
1637254850000|2021-11-18 17:00:50|88910.5|88860.5|88905.1|88855.1|88911|88861|88905.1|88855.1|30
1637254860000|2021-11-18 17:01:00|88905.8|88855.8|88883.1|88833.1|88909.2|88859.2|88882.4|88832.4|63
1637254870000|2021-11-18 17:01:10|88883|88833|88893.8|88843.8|88901|88851|88880.2|88830.2|54
1637254880000|2021-11-18 17:01:20|88893.9|88843.9|88892.8|88842.8|88895.7|88845.7|88891.8|88841.8|47
1637254890000|2021-11-18 17:01:30|88891.1|88841.1|88917.3|88867.3|88919.9|88869.9|88887.2|88837.2|55
1637254900000|2021-11-18 17:01:40|88916.4|88866.4|88898.3|88848.3|88916.4|88866.4|88891.4|88841.4|59
1637254910000|2021-11-18 17:01:50|88898.7|88848.7|88883.6|88833.6|88899.6|88849.6|88882.9|88832.9|60
1637254920000|2021-11-18 17:02:00|88882.1|88832.1|88879.4|88829.4|88886.7|88836.7|88879.2|88829.2|62
1637254930000|2021-11-18 17:02:10|88879.8|88829.8|88874.8|88824.8|88880.5|88830.5|88874.3|88824.3|56
1637254940000|2021-11-18 17:02:20|88875.5|88825.5|88874.3|88824.3|88875.5|88825.5|88873.8|88823.8|24
1637254950000|2021-11-18 17:02:30|88874.1|88824.1|88871.2|88821.2|88874.1|88824.1|88869.9|88819.9|54
1637254960000|2021-11-18 17:02:40|88871.6|88821.6|88872.2|88822.2|88874|88824|88870.2|88820.2|40
1637254970000|2021-11-18 17:02:50|88871.2|88821.2|88871.4|88821.4|88873.9|88823.9|88871.2|88821.2|48
1637254980000|2021-11-18 17:03:00|88871.6|88821.6|88870.4|88820.4|88872.8|88822.8|88870.2|88820.2|39
1637254990000|2021-11-18 17:03:10|88870.2|88820.2|88876.7|88826.7|88879|88829|88868.4|88818.4|55
1637255000000|2021-11-18 17:03:20|88876.2|88826.2|88884.8|88834.8|88887.1|88837.1|88873.6|88823.6|52
1637255010000|2021-11-18 17:03:30|88884.7|88834.7|88877.7|88827.7|88886|88836|88877.7|88827.7|41
1637255020000|2021-11-18 17:03:40|88878.6|88828.6|88872|88822|88878.6|88828.6|88872|88822|40
1637255030000|2021-11-18 17:03:50|88874.2|88824.2|88873.4|88823.4|88875.3|88825.3|88872.7|88822.7|37
1637255040000|2021-11-18 17:04:00|88873.3|88823.3|88874.2|88824.2|88874.8|88824.8|88873.3|88823.3|26
1637255050000|2021-11-18 17:04:10|88874.4|88824.4|88872.5|88822.5|88874.7|88824.7|88872|88822|38
1637255060000|2021-11-18 17:04:20|88872.9|88822.9|88869.9|88819.9|88872.9|88822.9|88868.6|88818.6|40
1637255070000|2021-11-18 17:04:30|88870|88820|88862.6|88812.6|88870.2|88820.2|88861.8|88811.8|42
1637255080000|2021-11-18 17:04:40|88862.9|88812.9|88862.1|88812.1|88863.2|88813.2|88861.7|88811.7|32
1637255090000|2021-11-18 17:04:50|88862|88812|88861.9|88811.9|88862.5|88812.5|88861.6|88811.6|28
1637255100000|2021-11-18 17:05:00|88861.7|88811.7|88847|88797|88862.3|88812.3|88846.3|88796.3|49
1637255110000|2021-11-18 17:05:10|88845.9|88795.9|88840.6|88790.6|88847.9|88797.9|88836.8|88786.8|63
1637255120000|2021-11-18 17:05:20|88840.9|88790.9|88846.9|88796.9|88849.9|88799.9|88840.2|88790.2|57
1637255130000|2021-11-18 17:05:30|88846.4|88796.4|88847.5|88797.5|88847.6|88797.6|88845.8|88795.8|31
1637255140000|2021-11-18 17:05:40|88847.7|88797.7|88857.9|88807.9|88858.9|88808.9|88847.5|88797.5|56
1637255150000|2021-11-18 17:05:50|88858.1|88808.1|88875.3|88825.3|88877.3|88827.3|88856.6|88806.6|61
1637255160000|2021-11-18 17:06:00|88875.6|88825.6|88878.3|88828.3|88879.8|88829.8|88872.8|88822.8|59
1637255170000|2021-11-18 17:06:10|88878.2|88828.2|88880.5|88830.5|88880.7|88830.7|88876.3|88826.3|46
1637255180000|2021-11-18 17:06:20|88880.9|88830.9|88881.8|88831.8|88884.5|88834.5|88880.1|88830.1|40
1637255190000|2021-11-18 17:06:30|88881.4|88831.4|88883.3|88833.3|88883.5|88833.5|88878.9|88828.9|24
1637255200000|2021-11-18 17:06:40|88883.5|88833.5|88879.4|88829.4|88883.6|88833.6|88878.8|88828.8|35
1637255210000|2021-11-18 17:06:50|88879.3|88829.3|88876.1|88826.1|88879.5|88829.5|88874.7|88824.7|45
1637255220000|2021-11-18 17:07:00|88876.2|88826.2|88878.4|88828.4|88879.9|88829.9|88875.8|88825.8|48
1637255230000|2021-11-18 17:07:10|88878.5|88828.5|88875.9|88825.9|88878.5|88828.5|88872.6|88822.6|30
1637255240000|2021-11-18 17:07:20|88875.7|88825.7|88874.1|88824.1|88876.9|88826.9|88874.1|88824.1|30
1637255250000|2021-11-18 17:07:30|88873.6|88823.6|88872.3|88822.3|88873.6|88823.6|88870.9|88820.9|35
1637255260000|2021-11-18 17:07:40|88872.4|88822.4|88876.7|88826.7|88878.7|88828.7|88872.4|88822.4|35
1637255270000|2021-11-18 17:07:50|88877|88827|88873.6|88823.6|88877.1|88827.1|88872|88822|40
1637255280000|2021-11-18 17:08:00|88874.1|88824.1|88874.2|88824.2|88874.2|88824.2|88872.6|88822.6|39
1637255290000|2021-11-18 17:08:10|88874.5|88824.5|88870.6|88820.6|88874.5|88824.5|88870.6|88820.6|21
1637255300000|2021-11-18 17:08:20|88871.1|88821.1|88863.5|88813.5|88872.2|88822.2|88862.8|88812.8|45
1637255310000|2021-11-18 17:08:30|88863.6|88813.6|88860.6|88810.6|88864.8|88814.8|88858.2|88808.2|41
1637255320000|2021-11-18 17:08:40|88860.7|88810.7|88860.9|88810.9|88860.9|88810.9|88859.5|88809.5|26
1637255330000|2021-11-18 17:08:50|88860.5|88810.5|88857.9|88807.9|88860.9|88810.9|88857.1|88807.1|26
1637255340000|2021-11-18 17:09:00|88858.2|88808.2|88855|88805|88858.2|88808.2|88853.7|88803.7|34
1637255350000|2021-11-18 17:09:10|88854.5|88804.5|88857.7|88807.7|88859|88809|88854.5|88804.5|34
1637255360000|2021-11-18 17:09:20|88858.4|88808.4|88855.3|88805.3|88860.5|88810.5|88854.7|88804.7|37
1637255370000|2021-11-18 17:09:30|88856.9|88806.9|88854.1|88804.1|88859.7|88809.7|88854.1|88804.1|43
1637255380000|2021-11-18 17:09:40|88854.2|88804.2|88850.4|88800.4|88855.2|88805.2|88847.9|88797.9|32
1637255390000|2021-11-18 17:09:50|88850.7|88800.7|88853.5|88803.5|88854.2|88804.2|88849.7|88799.7|45
1637255400000|2021-11-18 17:10:00|88853.8|88803.8|88851.3|88801.3|88853.8|88803.8|88850|88800|35
1637255410000|2021-11-18 17:10:10|88851.4|88801.4|88850.3|88800.3|88851.4|88801.4|88850|88800|29
1637255420000|2021-11-18 17:10:20|88850.2|88800.2|88837.6|88787.6|88850.3|88800.3|88836.8|88786.8|38
1637255430000|2021-11-18 17:10:30|88837.8|88787.8|88838.7|88788.7|88839.2|88789.2|88837.1|88787.1|31
1637255440000|2021-11-18 17:10:40|88838.8|88788.8|88843|88793|88843.2|88793.2|88838.4|88788.4|34
1637255450000|2021-11-18 17:10:50|88842.2|88792.2|88838.7|88788.7|88843|88793|88838.7|88788.7|41
1637255460000|2021-11-18 17:11:00|88838.6|88788.6|88837|88787|88838.7|88788.7|88830.7|88780.7|50
1637255470000|2021-11-18 17:11:10|88836.5|88786.5|88837|88787|88837|88787|88836.3|88786.3|35
1637255480000|2021-11-18 17:11:20|88837.1|88787.1|88836.3|88786.3|88837.2|88787.2|88834.3|88784.3|27
1637255490000|2021-11-18 17:11:30|88836.5|88786.5|88834|88784|88837.2|88787.2|88832|88782|43
1637255500000|2021-11-18 17:11:40|88834.4|88784.4|88825.9|88775.9|88838.7|88788.7|88825.3|88775.3|48
1637255510000|2021-11-18 17:11:50|88824.8|88774.8|88824.9|88774.9|88826.5|88776.5|88824.6|88774.6|49
1637255520000|2021-11-18 17:12:00|88824.7|88774.7|88820.8|88770.8|88824.7|88774.7|88819.4|88769.4|47
1637255530000|2021-11-18 17:12:10|88820.2|88770.2|88819.3|88769.3|88820.4|88770.4|88819.2|88769.2|36
1637255540000|2021-11-18 17:12:20|88819|88769|88817.2|88767.2|88819.7|88769.7|88815.3|88765.3|38
1637255550000|2021-11-18 17:12:30|88817.1|88767.1|88815.6|88765.6|88817.1|88767.1|88814.8|88764.8|36
1637255560000|2021-11-18 17:12:40|88815|88765|88820.8|88770.8|88820.8|88770.8|88815|88765|26
1637255570000|2021-11-18 17:12:50|88821|88771|88815.6|88765.6|88821.6|88771.6|88813.5|88763.5|54
1637255580000|2021-11-18 17:13:00|88815.3|88765.3|88816.9|88766.9|88816.9|88766.9|88814.5|88764.5|28
1637255590000|2021-11-18 17:13:10|88816.8|88766.8|88821.3|88771.3|88823.5|88773.5|88816.8|88766.8|28
1637255600000|2021-11-18 17:13:20|88821.6|88771.6|88823.4|88773.4|88823.9|88773.9|88821.5|88771.5|23
1637255610000|2021-11-18 17:13:30|88823.2|88773.2|88820.2|88770.2|88823.2|88773.2|88820.1|88770.1|32
1637255620000|2021-11-18 17:13:40|88819.6|88769.6|88818.5|88768.5|88820.6|88770.6|88817.6|88767.6|29
1637255630000|2021-11-18 17:13:50|88818.8|88768.8|88818.5|88768.5|88819.1|88769.1|88817.6|88767.6|39
1637255640000|2021-11-18 17:14:00|88819.2|88769.2|88818.7|88768.7|88819.7|88769.7|88817.5|88767.5|34
1637255650000|2021-11-18 17:14:10|88818.6|88768.6|88821.2|88771.2|88821.2|88771.2|88816.7|88766.7|17
1637255660000|2021-11-18 17:14:20|88819.5|88769.5|88821.9|88771.9|88825.2|88775.2|88819.4|88769.4|45
1637255670000|2021-11-18 17:14:30|88822|88772|88828.4|88778.4|88832.5|88782.5|88821.4|88771.4|46
1637255680000|2021-11-18 17:14:40|88828.5|88778.5|88822.5|88772.5|88829.4|88779.4|88822.5|88772.5|37
1637255690000|2021-11-18 17:14:50|88822.3|88772.3|88821.9|88771.9|88823.1|88773.1|88821.8|88771.8|45
1637255700000|2021-11-18 17:15:00|88822.1|88772.1|88823.5|88773.5|88823.9|88773.9|88821.7|88771.7|29
1637255710000|2021-11-18 17:15:10|88823.2|88773.2|88826.6|88776.6|88826.6|88776.6|88822.9|88772.9|35
1637255720000|2021-11-18 17:15:20|88827|88777|88831.4|88781.4|88831.4|88781.4|88825.9|88775.9|47
1637255730000|2021-11-18 17:15:30|88831.5|88781.5|88825.7|88775.7|88832|88782|88824.3|88774.3|46
1637255740000|2021-11-18 17:15:40|88826|88776|88824.4|88774.4|88827.6|88777.6|88824.2|88774.2|43
1637255750000|2021-11-18 17:15:50|88824.3|88774.3|88824.5|88774.5|88825|88775|88823.6|88773.6|24
1637255760000|2021-11-18 17:16:00|88824.4|88774.4|88823.9|88773.9|88824.7|88774.7|88823.5|88773.5|25
1637255770000|2021-11-18 17:16:10|88824|88774|88826.6|88776.6|88826.7|88776.7|88824|88774|33
1637255780000|2021-11-18 17:16:20|88826.7|88776.7|88824.3|88774.3|88826.9|88776.9|88823|88773|38
1637255790000|2021-11-18 17:16:30|88824.4|88774.4|88821.9|88771.9|88824.4|88774.4|88821.9|88771.9|30
1637255800000|2021-11-18 17:16:40|88822.1|88772.1|88821.7|88771.7|88822.3|88772.3|88819|88769|43
1637255810000|2021-11-18 17:16:50|88821.8|88771.8|88823.1|88773.1|88824|88774|88821.5|88771.5|30
1637255820000|2021-11-18 17:17:00|88823.2|88773.2|88822.9|88772.9|88824.4|88774.4|88822|88772|41
1637255830000|2021-11-18 17:17:10|88823|88773|88822.9|88772.9|88823.9|88773.9|88822.5|88772.5|30
1637255840000|2021-11-18 17:17:20|88822.8|88772.8|88823.7|88773.7|88824.9|88774.9|88822.8|88772.8|17
1637255850000|2021-11-18 17:17:30|88824.3|88774.3|88826.3|88776.3|88826.5|88776.5|88822.5|88772.5|28
1637255860000|2021-11-18 17:17:40|88826.4|88776.4|88821.9|88771.9|88826.4|88776.4|88821.9|88771.9|43
1637255870000|2021-11-18 17:17:50|88823.8|88773.8|88827|88777|88827.2|88777.2|88822.3|88772.3|39
1637255880000|2021-11-18 17:18:00|88826|88776|88827.9|88777.9|88827.9|88790.6|88812.2|88772.7|56
1637255890000|2021-11-18 17:18:10|88829.2|88779.2|88830|88780|88830|88780|88826.9|88776.9|39
1637255900000|2021-11-18 17:18:20|88829.8|88779.8|88830.2|88780.2|88831.8|88792.4|88817.4|88776.7|46
1637255910000|2021-11-18 17:18:30|88830.1|88780.1|88829.3|88779.3|88830.2|88780.2|88828.4|88778.4|27
1637255920000|2021-11-18 17:18:40|88828.9|88778.9|88829|88779|88830.9|88780.9|88828.9|88778.9|33
1637255930000|2021-11-18 17:18:50|88828.8|88778.8|88828.5|88778.5|88829|88779|88827.8|88777.8|20
1637255940000|2021-11-18 17:19:00|88828.3|88778.3|88823.8|88773.8|88828.3|88778.3|88823.2|88773.2|37
1637255950000|2021-11-18 17:19:10|88823|88773|88828.2|88778.2|88828.3|88778.3|88823|88773|29
1637255960000|2021-11-18 17:19:20|88828.4|88778.4|88830.6|88780.6|88831.2|88781.2|88827.6|88777.6|36
1637255970000|2021-11-18 17:19:30|88830.4|88780.4|88837.1|88787.1|88837.6|88796|88814.5|88780.4|41
1637255980000|2021-11-18 17:19:40|88836.7|88786.7|88838.2|88788.2|88838.7|88788.7|88835.5|88785.5|42
1637255990000|2021-11-18 17:19:50|88837.9|88787.9|88840|88790|88841.2|88791.2|88837.8|88787.8|41
1637256000000|2021-11-18 17:20:00|88839.8|88789.8|88834.4|88784.4|88840.1|88790.1|88831.7|88781.7|51
1637256010000|2021-11-18 17:20:10|88836.1|88786.1|88837.4|88787.4|88840.5|88790.5|88834|88784|41
1637256020000|2021-11-18 17:20:20|88837.2|88787.2|88833.2|88783.2|88838|88788|88831.9|88781.9|38
1637256030000|2021-11-18 17:20:30|88833.5|88783.5|88832.3|88782.3|88834.5|88784.5|88828.6|88778.6|44
1637256040000|2021-11-18 17:20:40|88832|88782|88832.7|88782.7|88832.7|88782.7|88829.2|88779.2|40
1637256050000|2021-11-18 17:20:50|88832.4|88782.4|88837.9|88787.9|88838.3|88788.3|88830.7|88780.7|45
1637256060000|2021-11-18 17:21:00|88837.5|88787.5|88833.8|88783.8|88837.8|88787.8|88833.8|88783.8|38
1637256070000|2021-11-18 17:21:10|88833.9|88783.9|88834|88784|88835.6|88785.6|88833.6|88783.6|32
1637256080000|2021-11-18 17:21:20|88833.9|88783.9|88831.1|88781.1|88834|88784|88831.1|88781.1|25
1637256090000|2021-11-18 17:21:30|88830.9|88780.9|88830.8|88780.8|88832.4|88782.4|88830|88780|39
1637256100000|2021-11-18 17:21:40|88831|88781|88829.5|88779.5|88831.1|88781.1|88829.1|88779.1|40
1637256110000|2021-11-18 17:21:50|88829.6|88779.6|88826.1|88776.1|88829.6|88779.6|88825.9|88775.9|25
1637256120000|2021-11-18 17:22:00|88826|88776|88822.4|88772.4|88826|88776|88821.3|88771.3|54
1637256130000|2021-11-18 17:22:10|88822.2|88772.2|88824.2|88774.2|88824.2|88774.2|88822.1|88772.1|30
1637256140000|2021-11-18 17:22:20|88824|88774|88824.5|88774.5|88824.7|88774.7|88823.8|88773.8|24
1637256150000|2021-11-18 17:22:30|88824.6|88774.6|88822.5|88772.5|88828|88778|88822.5|88772.5|32
1637256160000|2021-11-18 17:22:40|88822.7|88772.7|88826.4|88776.4|88827.5|88777.5|88822|88772|31
1637256170000|2021-11-18 17:22:50|88827.3|88777.3|88820.9|88770.9|88827.3|88777.3|88820.3|88770.3|44
1637256180000|2021-11-18 17:23:00|88820.1|88770.1|88819.3|88769.3|88821.5|88771.5|88818|88768|28
1637256190000|2021-11-18 17:23:10|88819|88769|88820.1|88770.1|88821.5|88771.5|88817.7|88767.7|38
1637256200000|2021-11-18 17:23:20|88820|88770|88817.9|88767.9|88820.1|88770.1|88817.3|88767.3|34
1637256210000|2021-11-18 17:23:30|88817.3|88767.3|88814.5|88764.5|88817.6|88767.6|88812.5|88762.5|41
1637256220000|2021-11-18 17:23:40|88814.6|88764.6|88806.3|88756.3|88814.6|88764.6|88805.9|88755.9|37
1637256230000|2021-11-18 17:23:50|88806.6|88756.6|88806.4|88756.4|88807.2|88757.2|88803.6|88753.6|40
1637256240000|2021-11-18 17:24:00|88806.8|88756.8|88806.2|88756.2|88806.8|88756.8|88804.4|88754.4|47
1637256250000|2021-11-18 17:24:10|88805.4|88755.4|88802.2|88752.2|88807.2|88757.2|88800.5|88750.5|49
1637256260000|2021-11-18 17:24:20|88802.9|88752.9|88796.5|88746.5|88802.9|88752.9|88794.8|88744.8|58
1637256270000|2021-11-18 17:24:30|88796.9|88746.9|88794.4|88744.4|88798.9|88748.9|88794.4|88744.4|50
1637256280000|2021-11-18 17:24:40|88794.1|88744.1|88794.5|88744.5|88795.1|88745.1|88786.6|88736.6|57
1637256290000|2021-11-18 17:24:50|88794.7|88744.7|88795.4|88745.4|88797.3|88747.3|88794|88744|41
1637256300000|2021-11-18 17:25:00|88795.2|88745.2|88795.1|88745.1|88795.7|88745.7|88791.2|88741.2|41
1637256310000|2021-11-18 17:25:10|88795.5|88745.5|88790.7|88765.7|88803.2|88765.7|88788.1|88744.3|32
1637256320000|2021-11-18 17:25:20|88790.8|88765.8|88789.3|88764.3|88791|88766|88788|88763|31
1637256330000|2021-11-18 17:25:30|88789.2|88764.2|88790.6|88765.6|88790.7|88765.7|88789.1|88764.1|21
1637256340000|2021-11-18 17:25:40|88790.7|88765.7|88793.3|88768.3|88805.6|88768.8|88789.6|88755.6|37
1637256350000|2021-11-18 17:25:50|88793.1|88768.1|88793.3|88768.3|88793.9|88768.9|88791.3|88766.3|30
1637256360000|2021-11-18 17:26:00|88793.8|88768.8|88809|88759|88810.9|88773|88793.8|88758.5|46
1637256370000|2021-11-18 17:26:10|88809.2|88759.2|88796.2|88771.2|88809.3|88771.4|88789.1|88754|38
1637256380000|2021-11-18 17:26:20|88796.4|88771.4|88811.2|88761.2|88811.2|88771.4|88795|88756.1|50
1637256390000|2021-11-18 17:26:30|88811|88761|88812.7|88762.7|88815.1|88773.7|88797.1|88760.7|39
1637256400000|2021-11-18 17:26:40|88812.5|88762.5|88810.9|88760.9|88813.4|88763.4|88810.9|88760.9|34
1637256410000|2021-11-18 17:26:50|88810.7|88760.7|88809.3|88759.3|88811|88761|88809|88759|39
1637256420000|2021-11-18 17:27:00|88809.4|88759.4|88809.2|88759.2|88810|88760|88807.4|88757.4|34
1637256430000|2021-11-18 17:27:10|88809.1|88759.1|88807|88757|88809.5|88759.5|88805.9|88755.9|24
1637256440000|2021-11-18 17:27:20|88807.1|88757.1|88807.8|88757.8|88808.7|88758.7|88805|88755|35
1637256450000|2021-11-18 17:27:30|88808|88758|88804.8|88754.8|88808.4|88758.4|88803.3|88753.3|30
1637256460000|2021-11-18 17:27:40|88803.5|88753.5|88805|88755|88805.8|88755.8|88800.3|88750.3|44
1637256470000|2021-11-18 17:27:50|88805.5|88755.5|88806.9|88756.9|88807.1|88757.1|88804.7|88754.7|36
1637256480000|2021-11-18 17:28:00|88806.7|88756.7|88805.9|88755.9|88806.7|88756.7|88803.7|88753.7|26
1637256490000|2021-11-18 17:28:10|88804.9|88754.9|88805.6|88755.6|88806.1|88756.1|88803.8|88753.8|26
1637256500000|2021-11-18 17:28:20|88805.5|88755.5|88806.2|88756.2|88806.4|88756.4|88802.2|88752.2|26
1637256510000|2021-11-18 17:28:30|88806|88756|88805.3|88755.3|88806.6|88756.6|88803.1|88753.1|39
1637256520000|2021-11-18 17:28:40|88805.2|88755.2|88805.5|88755.5|88805.7|88755.7|88803|88753|42
1637256530000|2021-11-18 17:28:50|88805.1|88755.1|88805.6|88755.6|88808.7|88758.7|88803.4|88753.4|41
1637256540000|2021-11-18 17:29:00|88805.5|88755.5|88797.2|88747.2|88805.8|88755.8|88797.1|88747.1|46
1637256550000|2021-11-18 17:29:10|88797.3|88747.3|88797.7|88747.7|88798.5|88748.5|88796.2|88746.2|37
1637256560000|2021-11-18 17:29:20|88798|88748|88794.4|88744.4|88798.3|88748.3|88792.3|88742.3|39
1637256570000|2021-11-18 17:29:30|88795.1|88745.1|88793.7|88743.7|88796.5|88746.5|88793|88743|43
1637256580000|2021-11-18 17:29:40|88793.8|88743.8|88792.7|88742.7|88794.2|88744.2|88791.1|88741.1|30
1637256590000|2021-11-18 17:29:50|88793|88743|88793.5|88743.5|88793.8|88743.8|88791.3|88741.3|27
1637256600000|2021-11-18 17:30:00|88793.6|88743.6|88790.5|88740.5|88794.8|88744.8|88790.5|88740.5|32
1637256610000|2021-11-18 17:30:10|88790.3|88740.3|88794.6|88744.6|88796.9|88746.9|88790.1|88740.1|32
1637256620000|2021-11-18 17:30:20|88794.7|88744.7|88794.5|88744.5|88796.1|88746.1|88792.8|88742.8|30
1637256630000|2021-11-18 17:30:30|88794.2|88744.2|88794.1|88744.1|88796.9|88746.9|88792.6|88742.6|23
1637256640000|2021-11-18 17:30:40|88794.2|88744.2|88794.2|88744.2|88796|88746|88793.1|88743.1|16
1637256650000|2021-11-18 17:30:50|88793.6|88743.6|88796.4|88746.4|88797.7|88747.7|88793.6|88743.6|18
1637256660000|2021-11-18 17:31:00|88796.6|88746.6|88794.7|88744.7|88798|88748|88793.5|88743.5|45
1637256670000|2021-11-18 17:31:10|88794.9|88744.9|88798.2|88748.2|88798.3|88748.3|88794.4|88744.4|36
1637256680000|2021-11-18 17:31:20|88798.5|88748.5|88798.2|88748.2|88799.5|88749.5|88796.8|88746.8|32
1637256690000|2021-11-18 17:31:30|88798.3|88748.3|88797.1|88747.1|88800.5|88750.5|88797|88747|33
1637256700000|2021-11-18 17:31:40|88797.9|88747.9|88797.3|88747.3|88800.5|88750.5|88796.9|88746.9|31
1637256710000|2021-11-18 17:31:50|88798.2|88748.2|88796.4|88746.4|88800.1|88750.1|88795.7|88745.7|37
1637256720000|2021-11-18 17:32:00|88796.5|88746.5|88797.5|88747.5|88800.9|88760.9|88784.7|88746.3|50
1637256730000|2021-11-18 17:32:10|88797.4|88747.4|88797.1|88747.1|88799.3|88749.3|88796.4|88746.4|38
1637256740000|2021-11-18 17:32:20|88797.2|88747.2|88797.7|88747.7|88799.6|88749.6|88796|88746|32
1637256750000|2021-11-18 17:32:30|88797.8|88747.8|88798.2|88748.2|88800.5|88750.5|88796.5|88746.5|28
1637256760000|2021-11-18 17:32:40|88798.1|88748.1|88791.3|88741.3|88799.5|88749.5|88791.3|88741.3|24
1637256770000|2021-11-18 17:32:50|88791.1|88741.1|88793.4|88743.4|88795.9|88745.9|88790.4|88740.4|51
1637256780000|2021-11-18 17:33:00|88793.5|88743.5|88794.7|88744.7|88797.3|88747.3|88793.5|88743.5|31
1637256790000|2021-11-18 17:33:10|88794.6|88744.6|88795.1|88745.1|88796.8|88746.8|88793.1|88743.1|23
1637256800000|2021-11-18 17:33:20|88794.8|88744.8|88793.7|88743.7|88796.2|88746.2|88793.7|88743.7|15
1637256810000|2021-11-18 17:33:30|88793.8|88743.8|88795.2|88745.2|88796.4|88746.4|88793.8|88743.8|28
1637256820000|2021-11-18 17:33:40|88797.5|88747.5|88795.4|88745.4|88797.7|88747.7|88794|88744|26
1637256830000|2021-11-18 17:33:50|88795.8|88745.8|88794.1|88744.1|88797|88747|88793.8|88743.8|28
1637256840000|2021-11-18 17:34:00|88794.2|88744.2|88793.2|88743.2|88796.3|88746.3|88792.8|88742.8|37
1637256850000|2021-11-18 17:34:10|88793.3|88743.3|88791.2|88741.2|88795.7|88745.7|88791.1|88741.1|37
1637256860000|2021-11-18 17:34:20|88792.2|88742.2|88792.4|88742.4|88792.5|88742.5|88791.6|88741.6|24
1637256870000|2021-11-18 17:34:30|88791.2|88741.2|88790|88740|88792.9|88742.9|88788.9|88738.9|27
1637256880000|2021-11-18 17:34:40|88790.1|88740.1|88788.8|88738.8|88791|88741|88788.3|88738.3|38
1637256890000|2021-11-18 17:34:50|88788.7|88738.7|88785.1|88735.1|88790.5|88740.5|88784.3|88734.3|50
1637256900000|2021-11-18 17:35:00|88785|88735|88786.9|88736.9|88787.4|88737.4|88784.4|88734.4|31
1637256910000|2021-11-18 17:35:10|88786.8|88736.8|88786.6|88736.6|88787.9|88737.9|88785|88735|24
1637256920000|2021-11-18 17:35:20|88786.5|88736.5|88783.4|88733.4|88786.8|88736.8|88782.6|88732.6|34
1637256930000|2021-11-18 17:35:30|88783.7|88733.7|88783|88733|88783.9|88745.7|88769.2|88732.6|36
1637256940000|2021-11-18 17:35:40|88783.1|88733.1|88783.1|88733.1|88785.4|88735.4|88780.6|88730.6|32
1637256950000|2021-11-18 17:35:50|88783.2|88733.2|88784|88734|88786.7|88736.7|88779.8|88729.8|34
1637256960000|2021-11-18 17:36:00|88783.7|88733.7|88783.8|88733.8|88786.6|88736.6|88783.6|88733.6|29
1637256970000|2021-11-18 17:36:10|88783.9|88733.9|88783.6|88733.6|88785.2|88735.2|88782|88732|21
1637256980000|2021-11-18 17:36:20|88783.4|88733.4|88788.7|88738.7|88790.5|88740.5|88782.4|88732.4|52
1637256990000|2021-11-18 17:36:30|88788.8|88738.8|88791.6|88741.6|88792.7|88742.7|88788.1|88738.1|37
1637257000000|2021-11-18 17:36:40|88791.7|88741.7|88798.1|88748.1|88799.6|88749.6|88791.7|88741.7|43
1637257010000|2021-11-18 17:36:50|88799.4|88749.4|88800.4|88750.4|88800.4|88750.4|88796.3|88746.3|30
1637257020000|2021-11-18 17:37:00|88800.3|88750.3|88802|88752|88802|88752|88798|88748|39
1637257030000|2021-11-18 17:37:10|88801.9|88751.9|88803.2|88753.2|88804.9|88754.9|88799.3|88749.3|41
1637257040000|2021-11-18 17:37:20|88803.1|88753.1|88807.3|88757.3|88808.2|88758.2|88801.8|88751.8|45
1637257050000|2021-11-18 17:37:30|88807.5|88757.5|88811.7|88761.7|88814.9|88764.9|88805.9|88755.9|44
1637257060000|2021-11-18 17:37:40|88811.6|88761.6|88812.7|88762.7|88813.7|88763.7|88810.6|88760.6|35
1637257070000|2021-11-18 17:37:50|88809.5|88759.5|88810|88760|88811.8|88761.8|88809|88759|29
1637257080000|2021-11-18 17:38:00|88810.2|88760.2|88812.2|88762.2|88812.5|88762.5|88809.2|88759.2|27
1637257090000|2021-11-18 17:38:10|88812.1|88762.1|88811.3|88761.3|88812.1|88762.1|88810.6|88760.6|33
1637257100000|2021-11-18 17:38:20|88811.5|88761.5|88811.9|88761.9|88815.2|88765.2|88811.1|88761.1|38
1637257110000|2021-11-18 17:38:30|88812|88762|88812.7|88762.7|88812.8|88762.8|88811.3|88761.3|28
1637257120000|2021-11-18 17:38:40|88812.5|88762.5|88813.7|88763.7|88815.4|88765.4|88811.5|88761.5|34
1637257130000|2021-11-18 17:38:50|88813.5|88763.5|88819.6|88769.6|88820.5|88770.5|88813.5|88763.5|40
1637257140000|2021-11-18 17:39:00|88819.1|88769.1|88818.8|88768.8|88820.9|88770.9|88818.8|88768.8|30
1637257150000|2021-11-18 17:39:10|88818.5|88768.5|88819.2|88769.2|88819.2|88769.2|88818|88768|22
1637257160000|2021-11-18 17:39:20|88818.1|88768.1|88818.9|88768.9|88819.2|88769.2|88818.1|88768.1|20
1637257170000|2021-11-18 17:39:30|88818.6|88768.6|88815.5|88765.5|88818.6|88768.6|88815.1|88765.1|39
1637257180000|2021-11-18 17:39:40|88815.3|88765.3|88816.3|88766.3|88817.4|88767.4|88815.3|88765.3|27
1637257190000|2021-11-18 17:39:50|88816.2|88766.2|88811.4|88761.4|88816.5|88766.5|88809.2|88759.2|32
1637257200000|2021-11-18 17:40:00|88810.6|88760.6|88811.2|88761.2|88812.5|88762.5|88810.6|88760.6|20
1637257210000|2021-11-18 17:40:10|88811.1|88761.1|88814.1|88764.1|88814.1|88764.1|88810.9|88760.9|33
1637257220000|2021-11-18 17:40:20|88814.2|88764.2|88814.2|88764.2|88815.2|88765.2|88813.7|88763.7|36
1637257230000|2021-11-18 17:40:30|88814.5|88764.5|88814.2|88764.2|88815.2|88765.2|88812.8|88762.8|29
1637257240000|2021-11-18 17:40:40|88813.7|88763.7|88820|88770|88820.2|88770.2|88812.9|88762.9|44
1637257250000|2021-11-18 17:40:50|88819.9|88769.9|88819.6|88769.6|88820.7|88770.7|88819.2|88769.2|22
1637257260000|2021-11-18 17:41:00|88819.4|88769.4|88817.6|88767.6|88819.4|88769.4|88816.3|88766.3|30
1637257270000|2021-11-18 17:41:10|88817.8|88767.8|88819.4|88769.4|88819.6|88769.6|88817.5|88767.5|23
1637257280000|2021-11-18 17:41:20|88819.1|88769.1|88821.1|88771.1|88821.9|88771.9|88818.8|88768.8|40
1637257290000|2021-11-18 17:41:30|88821.7|88771.7|88823.4|88773.4|88823.6|88773.6|88819.9|88769.9|31
1637257300000|2021-11-18 17:41:40|88823.5|88773.5|88823.8|88773.8|88824.8|88774.8|88823|88773|39
1637257310000|2021-11-18 17:41:50|88824.1|88774.1|88827.1|88777.1|88827.2|88777.2|88823.9|88773.9|24
1637257320000|2021-11-18 17:42:00|88827|88777|88827.6|88777.6|88828.9|88778.9|88826.2|88776.2|36
1637257330000|2021-11-18 17:42:10|88827|88777|88831|88781|88831.3|88781.3|88827|88777|34
1637257340000|2021-11-18 17:42:20|88831.9|88781.9|88831.8|88781.8|88832.3|88782.3|88830.8|88780.8|27
1637257350000|2021-11-18 17:42:30|88831.7|88781.7|88831.9|88781.9|88833|88783|88831.2|88781.2|25
1637257360000|2021-11-18 17:42:40|88832|88782|88836.8|88786.8|88836.8|88786.8|88832|88782|32
1637257370000|2021-11-18 17:42:50|88836.5|88786.5|88837.2|88787.2|88837.9|88787.9|88835.9|88785.9|26
1637257380000|2021-11-18 17:43:00|88837.5|88787.5|88827.9|88777.9|88837.5|88787.5|88827.9|88777.9|55
1637257390000|2021-11-18 17:43:10|88828.1|88778.1|88826.4|88776.4|88828.2|88778.2|88825.7|88775.7|22
1637257400000|2021-11-18 17:43:20|88825.7|88775.7|88831.3|88781.3|88831.3|88781.3|88823.8|88773.8|46
1637257410000|2021-11-18 17:43:30|88829.6|88779.6|88827.7|88777.7|88829.7|88779.7|88825.7|88775.7|38
1637257420000|2021-11-18 17:43:40|88827.3|88777.3|88828.8|88778.8|88828.8|88778.8|88827.3|88777.3|31
1637257430000|2021-11-18 17:43:50|88827.8|88777.8|88833.4|88783.4|88833.4|88783.4|88827.8|88777.8|27
1637257440000|2021-11-18 17:44:00|88833.6|88783.6|88831.7|88781.7|88835.4|88797.3|88818.1|88781.3|38
1637257450000|2021-11-18 17:44:10|88831.4|88781.4|88829.6|88779.6|88832.3|88782.3|88827.8|88777.8|45
1637257460000|2021-11-18 17:44:20|88829.7|88779.7|88830.6|88780.6|88831.9|88794.3|88818.2|88779.7|34
1637257470000|2021-11-18 17:44:30|88830.5|88780.5|88830.2|88780.2|88832.6|88782.6|88830.2|88780.2|22
1637257480000|2021-11-18 17:44:40|88830.8|88780.8|88827.7|88777.7|88830.8|88780.8|88827|88777|41
1637257490000|2021-11-18 17:44:50|88826.9|88776.9|88824.6|88774.6|88827.6|88777.6|88824.1|88774.1|27
1637257500000|2021-11-18 17:45:00|88824.8|88774.8|88815|88790|88827.8|88790.2|88815|88774.7|32
1637257510000|2021-11-18 17:45:10|88826.9|88776.9|88829.8|88779.8|88831.8|88781.8|88826.6|88776.6|37
1637257520000|2021-11-18 17:45:20|88829.9|88779.9|88828.9|88778.9|88829.9|88779.9|88828.8|88778.8|26
1637257530000|2021-11-18 17:45:30|88829.1|88779.1|88831.7|88781.7|88831.7|88781.7|88827.6|88777.6|33
1637257540000|2021-11-18 17:45:40|88831.6|88781.6|88831.3|88781.3|88831.8|88781.8|88830.8|88780.8|26
1637257550000|2021-11-18 17:45:50|88831.4|88781.4|88832.8|88782.8|88834|88784|88829.9|88779.9|28
1637257560000|2021-11-18 17:46:00|88833.9|88783.9|88836|88786|88836.3|88786.3|88833|88783|24
1637257570000|2021-11-18 17:46:10|88836.1|88786.1|88835.8|88785.8|88836.2|88786.2|88835|88785|25
1637257580000|2021-11-18 17:46:20|88835.7|88785.7|88836.2|88786.2|88836.9|88786.9|88834.9|88784.9|25
1637257590000|2021-11-18 17:46:30|88836.1|88786.1|88834.9|88784.9|88837.6|88787.6|88834.4|88784.4|41
1637257600000|2021-11-18 17:46:40|88834.7|88784.7|88834.9|88784.9|88836.7|88786.7|88834.6|88784.6|32
1637257610000|2021-11-18 17:46:50|88835.2|88785.2|88837.7|88787.7|88837.7|88787.7|88834.9|88784.9|33
1637257620000|2021-11-18 17:47:00|88837.9|88787.9|88835.2|88785.2|88838.1|88798.4|88821.7|88783.8|31
1637257630000|2021-11-18 17:47:10|88834|88784|88829.4|88779.4|88835.4|88785.4|88828.5|88778.5|37
1637257640000|2021-11-18 17:47:20|88828.9|88778.9|88825.2|88775.2|88830.1|88780.1|88824.5|88774.5|42
1637257650000|2021-11-18 17:47:30|88825.6|88775.6|88827.2|88777.2|88827.3|88777.3|88824.7|88774.7|32
1637257660000|2021-11-18 17:47:40|88827.9|88777.9|88828.2|88778.2|88828.6|88778.6|88827.6|88777.6|20
1637257670000|2021-11-18 17:47:50|88828.1|88778.1|88826.9|88776.9|88828.7|88778.7|88826.7|88776.7|23
1637257680000|2021-11-18 17:48:00|88826.7|88776.7|88827.4|88777.4|88828.8|88778.8|88826.7|88776.7|31
1637257690000|2021-11-18 17:48:10|88827.1|88777.1|88827.6|88777.6|88827.6|88777.6|88827|88777|21
1637257700000|2021-11-18 17:48:20|88828.2|88778.2|88827.4|88777.4|88828.3|88778.3|88826.4|88776.4|19
1637257710000|2021-11-18 17:48:30|88827.6|88777.6|88830.8|88780.8|88830.9|88780.9|88827.3|88777.3|21
1637257720000|2021-11-18 17:48:40|88831.1|88781.1|88829.8|88779.8|88833|88783|88826.8|88776.8|43
1637257730000|2021-11-18 17:48:50|88829.4|88779.4|88830.8|88780.8|88831.7|88781.7|88824.9|88774.9|41
1637257740000|2021-11-18 17:49:00|88831.1|88781.1|88834.6|88784.6|88835|88785|88830.1|88780.1|34
1637257750000|2021-11-18 17:49:10|88832|88782|88833.5|88783.5|88837.8|88787.8|88832|88782|30
1637257760000|2021-11-18 17:49:20|88833.2|88783.2|88834|88784|88836|88786|88833.2|88783.2|44
1637257770000|2021-11-18 17:49:30|88834.1|88784.1|88833.7|88783.7|88834.1|88784.1|88832.6|88782.6|22
1637257780000|2021-11-18 17:49:40|88833.5|88783.5|88830.8|88780.8|88834.1|88784.1|88830.4|88780.4|45
1637257790000|2021-11-18 17:49:50|88830.6|88780.6|88825.5|88775.5|88830.8|88788|88813|88774.2|39
1637257800000|2021-11-18 17:50:00|88825.2|88775.2|88822.7|88772.7|88825.3|88775.3|88820.8|88770.8|40
1637257810000|2021-11-18 17:50:10|88822.6|88772.6|88824.7|88774.7|88824.7|88774.7|88822|88772|30
1637257820000|2021-11-18 17:50:20|88824.6|88774.6|88824.2|88774.2|88825.4|88775.4|88824.1|88774.1|28
1637257830000|2021-11-18 17:50:30|88824.1|88774.1|88829.2|88779.2|88829.5|88779.5|88824.1|88774.1|41
1637257840000|2021-11-18 17:50:40|88829|88779|88829.1|88779.1|88829.8|88779.8|88828.4|88778.4|25
1637257850000|2021-11-18 17:50:50|88829.5|88779.5|88839|88789|88839.2|88789.2|88829.5|88779.5|37
1637257860000|2021-11-18 17:51:00|88839.1|88789.1|88837.1|88787.1|88840.7|88790.7|88837.1|88787.1|48
1637257870000|2021-11-18 17:51:10|88837|88787|88838.8|88788.8|88839.2|88789.2|88837|88787|31
1637257880000|2021-11-18 17:51:20|88839|88789|88839.2|88789.2|88839.7|88789.7|88838.6|88788.6|25
1637257890000|2021-11-18 17:51:30|88838.9|88788.9|88834.8|88784.8|88840.6|88790.6|88834.6|88784.6|29
1637257900000|2021-11-18 17:51:40|88831.4|88781.4|88832.7|88782.7|88833.9|88783.9|88831.4|88781.4|39
1637257910000|2021-11-18 17:51:50|88832.3|88782.3|88833.6|88783.6|88833.7|88783.7|88831.2|88781.2|26
1637257920000|2021-11-18 17:52:00|88834.4|88784.4|88834.5|88784.5|88836.7|88786.7|88832.7|88782.7|44
1637257930000|2021-11-18 17:52:10|88834.9|88784.9|88833.2|88783.2|88836.2|88786.2|88833.2|88783.2|39
1637257940000|2021-11-18 17:52:20|88832.8|88782.8|88832.6|88782.6|88833.7|88783.7|88832.4|88782.4|32
1637257950000|2021-11-18 17:52:30|88832.7|88782.7|88833.7|88783.7|88833.7|88783.7|88832.3|88782.3|30
1637257960000|2021-11-18 17:52:40|88833.6|88783.6|88836|88786|88836|88786|88832.7|88782.7|32
1637257970000|2021-11-18 17:52:50|88836.2|88786.2|88833.4|88783.4|88836.7|88786.7|88833.2|88783.2|29
1637257980000|2021-11-18 17:53:00|88833.1|88783.1|88832.4|88782.4|88833.1|88783.1|88828.5|88778.5|42
1637257990000|2021-11-18 17:53:10|88832.1|88782.1|88833.3|88783.3|88833.3|88783.3|88830.8|88780.8|37
1637258000000|2021-11-18 17:53:20|88833.4|88783.4|88831|88781|88834.3|88784.3|88829.9|88779.9|33
1637258010000|2021-11-18 17:53:30|88830.9|88780.9|88832.2|88782.2|88833.1|88783.1|88830.7|88780.7|23
1637258020000|2021-11-18 17:53:40|88832.1|88782.1|88833.1|88783.1|88833.1|88783.1|88832.1|88782.1|12
1637258030000|2021-11-18 17:53:50|88832.9|88782.9|88834|88784|88834.5|88784.5|88832.5|88782.5|22
1637258040000|2021-11-18 17:54:00|88833.4|88783.4|88834.9|88784.9|88835.1|88785.1|88832.9|88782.9|29
1637258050000|2021-11-18 17:54:10|88834.8|88784.8|88838.5|88788.5|88838.6|88788.6|88834.8|88784.8|39
1637258060000|2021-11-18 17:54:20|88837.9|88787.9|88837.5|88787.5|88838.8|88788.8|88837|88787|18
1637258070000|2021-11-18 17:54:30|88837.6|88787.6|88832.1|88782.1|88838.4|88788.4|88831.4|88781.4|23
1637258080000|2021-11-18 17:54:40|88831.9|88781.9|88826.4|88776.4|88833.1|88783.1|88825.9|88775.9|40
1637258090000|2021-11-18 17:54:50|88827.4|88777.4|88828.1|88778.1|88828.9|88778.9|88827.3|88777.3|33
1637258100000|2021-11-18 17:55:00|88828|88778|88830.6|88780.6|88830.6|88780.6|88827.5|88777.5|32
1637258110000|2021-11-18 17:55:10|88830.5|88780.5|88836.7|88786.7|88836.8|88786.8|88828.9|88778.9|32
1637258120000|2021-11-18 17:55:20|88837.2|88787.2|88835.2|88785.2|88837.5|88787.5|88834.5|88784.5|40
1637258130000|2021-11-18 17:55:30|88835.3|88785.3|88834.1|88784.1|88835.3|88785.3|88833.7|88783.7|26
1637258140000|2021-11-18 17:55:40|88834.3|88784.3|88830.2|88780.2|88834.4|88784.4|88828|88778|41
1637258150000|2021-11-18 17:55:50|88830.4|88780.4|88832.1|88782.1|88833.3|88783.3|88830.2|88780.2|44
1637258160000|2021-11-18 17:56:00|88833.1|88783.1|88831.2|88781.2|88834.6|88784.6|88830.9|88780.9|45
1637258170000|2021-11-18 17:56:10|88830.9|88780.9|88841.2|88791.2|88842.4|88792.4|88830.9|88780.9|54
1637258180000|2021-11-18 17:56:20|88841.5|88791.5|88841.1|88791.1|88841.6|88791.6|88839.9|88789.9|33
1637258190000|2021-11-18 17:56:30|88841|88791|88844.1|88794.1|88844.7|88794.7|88839.9|88789.9|37
1637258200000|2021-11-18 17:56:40|88845.1|88795.1|88846.2|88796.2|88846.2|88796.2|88843.5|88793.5|40
1637258210000|2021-11-18 17:56:50|88846|88796|88842.6|88792.6|88846|88796|88842.6|88792.6|34
1637258220000|2021-11-18 17:57:00|88842.1|88792.1|88840.4|88790.4|88842.2|88792.2|88839.9|88789.9|35
1637258230000|2021-11-18 17:57:10|88840.7|88790.7|88839.7|88789.7|88840.7|88790.7|88839.3|88789.3|28
1637258240000|2021-11-18 17:57:20|88839.6|88789.6|88838.4|88788.4|88839.7|88789.7|88837.3|88787.3|47
1637258250000|2021-11-18 17:57:30|88838.3|88788.3|88841.7|88791.7|88843|88793|88838.1|88788.1|43
1637258260000|2021-11-18 17:57:40|88842.4|88792.4|88840.2|88790.2|88843.1|88793.1|88840.2|88790.2|37
1637258270000|2021-11-18 17:57:50|88840.7|88790.7|88840|88790|88840.8|88790.8|88839|88789|29
1637258280000|2021-11-18 17:58:00|88840.6|88790.6|88836.8|88786.8|88840.6|88790.6|88836.8|88786.8|26
1637258290000|2021-11-18 17:58:10|88836.1|88786.1|88835.2|88785.2|88836.8|88786.8|88833.3|88783.3|39
1637258300000|2021-11-18 17:58:20|88835.3|88785.3|88833.7|88783.7|88837|88787|88833.5|88783.5|46
1637258310000|2021-11-18 17:58:30|88834.1|88784.1|88834.8|88784.8|88835.8|88785.8|88834.1|88784.1|38
1637258320000|2021-11-18 17:58:40|88834.9|88784.9|88835.5|88785.5|88836.1|88786.1|88834.8|88784.8|25
1637258330000|2021-11-18 17:58:50|88835.3|88785.3|88839.4|88789.4|88840|88790|88835.3|88785.3|40
1637258340000|2021-11-18 17:59:00|88839.9|88789.9|88839.9|88789.9|88840.3|88790.3|88838.7|88788.7|27
1637258350000|2021-11-18 17:59:10|88839.6|88789.6|88836.4|88786.4|88839.6|88789.6|88836.4|88786.4|33
1637258360000|2021-11-18 17:59:20|88836.8|88786.8|88833.8|88783.8|88838.1|88788.1|88833.6|88783.6|28
1637258370000|2021-11-18 17:59:30|88833.9|88783.9|88831.3|88781.3|88833.9|88783.9|88830.2|88780.2|36
1637258380000|2021-11-18 17:59:40|88831.2|88781.2|88825.9|88775.9|88831.2|88789.5|88814.3|88775.7|43
1637258390000|2021-11-18 17:59:50|88826|88776|88827.9|88777.9|88828.4|88778.4|88824.8|88774.8|40
1637258400000|2021-11-18 18:00:00|88828|88778|88831.7|88781.7|88832.4|88782.4|88828|88778|44
1637258410000|2021-11-18 18:00:10|88831.5|88781.5|88832.8|88782.8|88832.9|88782.9|88830.4|88780.4|34
1637258420000|2021-11-18 18:00:20|88832.9|88782.9|88833.7|88783.7|88833.8|88783.8|88828.9|88778.9|56
1637258430000|2021-11-18 18:00:30|88833.2|88783.2|88835.4|88785.4|88836.4|88786.4|88832.8|88782.8|38
1637258440000|2021-11-18 18:00:40|88835.3|88785.3|88830.8|88780.8|88835.6|88785.6|88830.4|88780.4|43
1637258450000|2021-11-18 18:00:50|88831.7|88781.7|88833.3|88783.3|88834.3|88784.3|88831.2|88781.2|38
1637258460000|2021-11-18 18:01:00|88833.4|88783.4|88836.5|88786.5|88837.9|88787.9|88832.3|88782.3|50
1637258470000|2021-11-18 18:01:10|88836.8|88786.8|88838.8|88788.8|88839.3|88789.3|88836|88786|36
1637258480000|2021-11-18 18:01:20|88838.5|88788.5|88836.5|88786.5|88838.5|88788.5|88835.1|88785.1|31
1637258490000|2021-11-18 18:01:30|88836.4|88786.4|88838|88788|88840.8|88790.8|88835.7|88785.7|35
1637258500000|2021-11-18 18:01:40|88838.6|88788.6|88838|88788|88839.9|88789.9|88837.2|88787.2|40
1637258510000|2021-11-18 18:01:50|88838.7|88788.7|88839.2|88789.2|88839.3|88789.3|88836.9|88786.9|36
1637258520000|2021-11-18 18:02:00|88839.3|88789.3|88842.8|88792.8|88843|88793|88838.9|88788.9|40
1637258530000|2021-11-18 18:02:10|88842.5|88792.5|88843|88793|88843.4|88793.4|88841.7|88791.7|39
1637258540000|2021-11-18 18:02:20|88842.7|88792.7|88844.6|88794.6|88847|88797|88841.7|88791.7|40
1637258550000|2021-11-18 18:02:30|88844.9|88794.9|88851.2|88801.2|88852.9|88802.9|88844.8|88794.8|37
1637258560000|2021-11-18 18:02:40|88853.8|88803.8|88850.5|88800.5|88853.8|88803.8|88848.9|88798.9|42
1637258570000|2021-11-18 18:02:50|88850.4|88800.4|88849.6|88799.6|88850.9|88800.9|88847.4|88797.4|48
1637258580000|2021-11-18 18:03:00|88849.7|88799.7|88848.7|88798.7|88851.9|88801.9|88847.2|88797.2|44
1637258590000|2021-11-18 18:03:10|88848.9|88798.9|88849.9|88799.9|88850|88800|88848.3|88798.3|31
1637258600000|2021-11-18 18:03:20|88849.5|88799.5|88849.9|88799.9|88850.3|88800.3|88847.5|88797.5|28
1637258610000|2021-11-18 18:03:30|88849.7|88799.7|88847.4|88797.4|88849.7|88799.7|88847.3|88797.3|41
1637258620000|2021-11-18 18:03:40|88847.5|88797.5|88844.2|88794.2|88847.5|88797.5|88843.7|88793.7|39
1637258630000|2021-11-18 18:03:50|88844.6|88794.6|88844.9|88794.9|88846.6|88796.6|88844.6|88794.6|30
1637258640000|2021-11-18 18:04:00|88844.8|88794.8|88838.3|88788.3|88844.9|88794.9|88836.8|88786.8|41
1637258650000|2021-11-18 18:04:10|88837.9|88787.9|88841.3|88791.3|88842.5|88792.5|88837.9|88787.9|33
1637258660000|2021-11-18 18:04:20|88841.4|88791.4|88841.3|88791.3|88841.7|88791.7|88841|88791|18
1637258670000|2021-11-18 18:04:30|88841.6|88791.6|88841.7|88791.7|88842.2|88792.2|88841.2|88791.2|22
1637258680000|2021-11-18 18:04:40|88841.6|88791.6|88840.7|88790.7|88843.7|88793.7|88840.2|88790.2|44
1637258690000|2021-11-18 18:04:50|88840.8|88790.8|88834.9|88784.9|88841.8|88791.8|88834.7|88784.7|46
1637258700000|2021-11-18 18:05:00|88834.6|88784.6|88834.3|88784.3|88837.5|88787.5|88832.8|88782.8|34
1637258710000|2021-11-18 18:05:10|88834.1|88784.1|88834.2|88784.2|88834.9|88784.9|88832.1|88782.1|39
1637258720000|2021-11-18 18:05:20|88833.8|88783.8|88831|88781|88834.5|88784.5|88830.7|88780.7|36
1637258730000|2021-11-18 18:05:30|88831.3|88781.3|88823.4|88773.4|88831.3|88781.3|88821|88771|46
1637258740000|2021-11-18 18:05:40|88822.6|88772.6|88822.6|88772.6|88825.2|88775.2|88822.6|88772.6|32
1637258750000|2021-11-18 18:05:50|88822.9|88772.9|88822|88772|88823.4|88773.4|88821.8|88771.8|23
1637258760000|2021-11-18 18:06:00|88821.6|88771.6|88820.2|88770.2|88822.3|88772.3|88819.4|88769.4|29
1637258770000|2021-11-18 18:06:10|88820.9|88770.9|88813.9|88763.9|88821|88771|88813.9|88763.9|46
1637258780000|2021-11-18 18:06:20|88814.3|88764.3|88813.9|88763.9|88816|88766|88813.9|88763.9|34
1637258790000|2021-11-18 18:06:30|88815.1|88765.1|88815.2|88765.2|88815.2|88765.2|88813.5|88763.5|27
1637258800000|2021-11-18 18:06:40|88815.1|88765.1|88813.6|88763.6|88815.3|88765.3|88813.6|88763.6|24
1637258810000|2021-11-18 18:06:50|88813.5|88763.5|88805.9|88755.9|88814.1|88764.1|88805.5|88755.5|55
1637258820000|2021-11-18 18:07:00|88806.3|88756.3|88804.6|88754.6|88807.4|88757.4|88804.6|88754.6|34
1637258830000|2021-11-18 18:07:10|88804.5|88754.5|88802.4|88752.4|88804.6|88754.6|88801.8|88751.8|32
1637258840000|2021-11-18 18:07:20|88802.3|88752.3|88803.2|88753.2|88803.2|88753.2|88802.2|88752.2|22
1637258850000|2021-11-18 18:07:30|88803.3|88753.3|88797.6|88747.6|88803.3|88753.3|88797.3|88747.3|31
1637258860000|2021-11-18 18:07:40|88798|88748|88799.3|88749.3|88800.5|88750.5|88797.9|88747.9|31
1637258870000|2021-11-18 18:07:50|88798.9|88748.9|88795.5|88745.5|88798.9|88748.9|88795.5|88745.5|31
1637258880000|2021-11-18 18:08:00|88795.4|88745.4|88795.2|88745.2|88797.7|88747.7|88794|88744|32
1637258890000|2021-11-18 18:08:10|88795.6|88745.6|88797.8|88747.8|88798.1|88748.1|88795.3|88745.3|22
1637258900000|2021-11-18 18:08:20|88797.9|88747.9|88795.9|88745.9|88798.2|88748.2|88795.8|88745.8|24
1637258910000|2021-11-18 18:08:30|88795.6|88745.6|88795.1|88745.1|88795.6|88745.6|88794|88744|33
1637258920000|2021-11-18 18:08:40|88794.8|88744.8|88794.8|88744.8|88795.1|88745.1|88794.1|88744.1|33
1637258930000|2021-11-18 18:08:50|88795.1|88745.1|88795.7|88745.7|88795.7|88745.7|88794.8|88744.8|29
1637258940000|2021-11-18 18:09:00|88794|88744|88795.8|88745.8|88796.4|88746.4|88792.3|88742.3|34
1637258950000|2021-11-18 18:09:10|88795.7|88745.7|88794.5|88744.5|88796.3|88746.3|88793.9|88743.9|28
1637258960000|2021-11-18 18:09:20|88794.4|88744.4|88793.1|88743.1|88794.5|88744.5|88793.1|88743.1|23
1637258970000|2021-11-18 18:09:30|88793.5|88743.5|88793.3|88743.3|88793.5|88743.5|88792.1|88742.1|27
1637258980000|2021-11-18 18:09:40|88793.1|88743.1|88792.2|88742.2|88793.8|88743.8|88792.1|88742.1|20
1637258990000|2021-11-18 18:09:50|88792|88742|88793.6|88743.6|88795.1|88745.1|88792|88742|24
1637259000000|2021-11-18 18:10:00|88794.2|88744.2|88793.7|88743.7|88794.6|88744.6|88793.1|88743.1|36
1637259010000|2021-11-18 18:10:10|88793.4|88743.4|88795.4|88745.4|88795.9|88745.9|88792.8|88742.8|40
1637259020000|2021-11-18 18:10:20|88795|88745|88794.2|88744.2|88796.2|88746.2|88792.9|88742.9|35
1637259030000|2021-11-18 18:10:30|88794.5|88744.5|88791.7|88741.7|88794.5|88744.5|88790.9|88740.9|31
1637259040000|2021-11-18 18:10:40|88792|88742|88792.3|88742.3|88792.8|88742.8|88791.7|88741.7|15
1637259050000|2021-11-18 18:10:50|88791.9|88741.9|88791.6|88741.6|88792.3|88742.3|88789|88739|35
1637259060000|2021-11-18 18:11:00|88791.3|88741.3|88792.5|88742.5|88792.5|88742.5|88790.5|88740.5|24
1637259070000|2021-11-18 18:11:10|88792.4|88742.4|88792.5|88742.5|88792.9|88742.9|88789.9|88739.9|28
1637259080000|2021-11-18 18:11:20|88793|88743|88793.7|88743.7|88794.7|88744.7|88791.3|88741.3|35
1637259090000|2021-11-18 18:11:30|88793.3|88743.3|88798.1|88748.1|88798.7|88748.7|88793.1|88743.1|34
1637259100000|2021-11-18 18:11:40|88798.3|88748.3|88799.5|88749.5|88800.4|88750.4|88797.8|88747.8|37
1637259110000|2021-11-18 18:11:50|88799.7|88749.7|88798.5|88748.5|88799.8|88749.8|88798.2|88748.2|23
1637259120000|2021-11-18 18:12:00|88798|88748|88798.1|88748.1|88798.4|88748.4|88797.6|88747.6|22
1637259130000|2021-11-18 18:12:10|88798.2|88748.2|88799|88749|88799.4|88749.4|88797.8|88747.8|26
1637259140000|2021-11-18 18:12:20|88798.7|88748.7|88798.2|88748.2|88799.4|88749.4|88798.2|88748.2|21
1637259150000|2021-11-18 18:12:30|88798.3|88748.3|88802.6|88752.6|88804.1|88754.1|88798|88748|25
1637259160000|2021-11-18 18:12:40|88803|88753|88802.2|88752.2|88803.6|88753.6|88801.8|88751.8|31
1637259170000|2021-11-18 18:12:50|88802|88752|88802.6|88752.6|88802.6|88752.6|88801.9|88751.9|17
1637259180000|2021-11-18 18:13:00|88802.3|88752.3|88805.6|88755.6|88808|88758|88802.3|88752.3|30
1637259190000|2021-11-18 18:13:10|88807|88757|88810|88760|88810|88760|88807|88757|28
1637259200000|2021-11-18 18:13:20|88809.6|88759.6|88810|88760|88810.5|88760.5|88809.5|88759.5|24
1637259210000|2021-11-18 18:13:30|88810.3|88760.3|88809.7|88759.7|88810.4|88760.4|88809.1|88759.1|28
1637259220000|2021-11-18 18:13:40|88809.6|88759.6|88809|88759|88810.3|88760.3|88808.9|88758.9|26
1637259230000|2021-11-18 18:13:50|88810.8|88760.8|88799.5|88749.5|88810.8|88760.8|88797.1|88747.1|51
1637259240000|2021-11-18 18:14:00|88799.3|88749.3|88791.5|88741.5|88800.3|88750.3|88790.3|88740.3|53
1637259250000|2021-11-18 18:14:10|88791|88741|88796.7|88746.7|88796.9|88746.9|88790.5|88740.5|41
1637259260000|2021-11-18 18:14:20|88797.5|88747.5|88797.8|88747.8|88799|88749|88797.3|88747.3|27
1637259270000|2021-11-18 18:14:30|88797.9|88747.9|88799.6|88749.6|88801.1|88751.1|88797.3|88747.3|31
1637259280000|2021-11-18 18:14:40|88799.4|88749.4|88799.8|88749.8|88801.3|88751.3|88798.5|88748.5|26
1637259290000|2021-11-18 18:14:50|88798.7|88748.7|88800.3|88750.3|88800.6|88750.6|88798.5|88748.5|27
1637259300000|2021-11-18 18:15:00|88800.4|88750.4|88800.2|88750.2|88800.7|88750.7|88797.6|88747.6|42
1637259310000|2021-11-18 18:15:10|88799.4|88749.4|88799.8|88749.8|88801.3|88751.3|88799.4|88749.4|37
1637259320000|2021-11-18 18:15:20|88800.3|88750.3|88799.5|88749.5|88800.6|88750.6|88799.2|88749.2|20
1637259330000|2021-11-18 18:15:30|88800.1|88750.1|88799.5|88749.5|88801.2|88751.2|88798.8|88748.8|34
1637259340000|2021-11-18 18:15:40|88799.3|88749.3|88800.3|88750.3|88801.4|88751.4|88799.3|88749.3|37
1637259350000|2021-11-18 18:15:50|88800.2|88750.2|88800.5|88750.5|88800.7|88750.7|88799.4|88749.4|36
1637259360000|2021-11-18 18:16:00|88800.3|88750.3|88798.2|88748.2|88800.4|88750.4|88797|88747|31
1637259370000|2021-11-18 18:16:10|88799.6|88749.6|88797.9|88747.9|88799.6|88749.6|88797.7|88747.7|27
1637259380000|2021-11-18 18:16:20|88797.8|88747.8|88799.8|88749.8|88801.7|88751.7|88797.8|88747.8|33
1637259390000|2021-11-18 18:16:30|88799.3|88749.3|88798.3|88748.3|88800.2|88750.2|88797.4|88747.4|35
1637259400000|2021-11-18 18:16:40|88798|88748|88799.6|88749.6|88799.6|88749.6|88797.5|88747.5|23
1637259410000|2021-11-18 18:16:50|88799.4|88749.4|88798.6|88748.6|88799.4|88749.4|88798|88748|32
1637259420000|2021-11-18 18:17:00|88798.7|88748.7|88798|88748|88798.9|88748.9|88798|88748|15
1637259430000|2021-11-18 18:17:10|88798.1|88748.1|88792.5|88742.5|88798.1|88748.1|88790.5|88740.5|37
1637259440000|2021-11-18 18:17:20|88792.2|88742.2|88795.3|88745.3|88797.7|88758.8|88782.3|88742.2|37
1637259450000|2021-11-18 18:17:30|88795.1|88745.1|88797.1|88747.1|88797.1|88747.1|88794.5|88744.5|27
1637259460000|2021-11-18 18:17:40|88797.6|88747.6|88797.2|88747.2|88800.7|88761.8|88786.2|88746.8|31
1637259470000|2021-11-18 18:17:50|88797.3|88747.3|88796.3|88746.3|88797.7|88747.7|88796.1|88746.1|21
1637259480000|2021-11-18 18:18:00|88796.4|88746.4|88797.6|88747.6|88797.8|88747.8|88794.7|88744.7|40
1637259490000|2021-11-18 18:18:10|88796.4|88746.4|88796.1|88746.1|88796.7|88746.7|88795.2|88745.2|18
1637259500000|2021-11-18 18:18:20|88796.2|88746.2|88794.7|88744.7|88796.2|88746.2|88794.5|88744.5|16
1637259510000|2021-11-18 18:18:30|88794.6|88744.6|88788.9|88738.9|88795.2|88745.2|88786.7|88736.7|42
1637259520000|2021-11-18 18:18:40|88788.1|88738.1|88789.6|88739.6|88790.3|88740.3|88788|88738|27
1637259530000|2021-11-18 18:18:50|88789.5|88739.5|88790.2|88740.2|88790.2|88740.2|88788.8|88738.8|17
1637259540000|2021-11-18 18:19:00|88790.1|88740.1|88789.1|88739.1|88791.1|88741.1|88788.4|88738.4|28
1637259550000|2021-11-18 18:19:10|88788.5|88738.5|88789.2|88739.2|88790.3|88740.3|88786.9|88736.9|35
1637259560000|2021-11-18 18:19:20|88789.1|88739.1|88788.9|88738.9|88791.2|88741.2|88788.6|88738.6|25
1637259570000|2021-11-18 18:19:30|88789.1|88739.1|88789.5|88739.5|88789.6|88739.6|88788.2|88738.2|29
1637259580000|2021-11-18 18:19:40|88789.6|88739.6|88790.1|88740.1|88790.1|88740.1|88788.6|88738.6|19
1637259590000|2021-11-18 18:19:50|88789.8|88739.8|88791.9|88741.9|88791.9|88754.8|88777.8|88738.9|46
1637259600000|2021-11-18 18:20:00|88791.7|88741.7|88791.7|88741.7|88792.2|88742.2|88791|88741|25
1637259610000|2021-11-18 18:20:10|88791.8|88741.8|88792.2|88742.2|88792.5|88742.5|88791.1|88741.1|17
1637259620000|2021-11-18 18:20:20|88791.4|88741.4|88797.3|88747.3|88800|88758.5|88782.4|88741.4|40
1637259630000|2021-11-18 18:20:30|88797|88747|88796.4|88746.4|88798.3|88748.3|88796.4|88746.4|33
1637259640000|2021-11-18 18:20:40|88796.7|88746.7|88802.2|88752.2|88804.7|88754.7|88796.5|88746.5|38
1637259650000|2021-11-18 18:20:50|88801.4|88751.4|88800.1|88750.1|88802.1|88752.1|88800.1|88750.1|26
1637259660000|2021-11-18 18:21:00|88799.9|88749.9|88801.7|88751.7|88801.7|88751.7|88799.8|88749.8|32
1637259670000|2021-11-18 18:21:10|88803.5|88753.5|88802.4|88752.4|88805.8|88755.8|88799.5|88749.5|44
1637259680000|2021-11-18 18:21:20|88803.5|88753.5|88803.5|88753.5|88803.7|88753.7|88801.8|88751.8|28
1637259690000|2021-11-18 18:21:30|88803.2|88753.2|88806.8|88756.8|88806.8|88756.8|88803.1|88753.1|24
1637259700000|2021-11-18 18:21:40|88807.3|88757.3|88813.9|88763.9|88814.8|88764.8|88806.8|88756.8|43
1637259710000|2021-11-18 18:21:50|88814.1|88764.1|88813.7|88763.7|88814.1|88764.1|88812.5|88762.5|29
1637259720000|2021-11-18 18:22:00|88813.3|88763.3|88817.2|88767.2|88817.8|88767.8|88813.1|88763.1|37
1637259730000|2021-11-18 18:22:10|88817|88767|88819.8|88769.8|88819.8|88769.8|88817|88767|29
1637259740000|2021-11-18 18:22:20|88818.5|88768.5|88819.6|88769.6|88819.6|88769.6|88817.6|88767.6|26
1637259750000|2021-11-18 18:22:30|88819.2|88769.2|88818.1|88768.1|88819.8|88769.8|88817.9|88767.9|27
1637259760000|2021-11-18 18:22:40|88818.2|88768.2|88820.9|88770.9|88821.4|88771.4|88818.2|88768.2|30
1637259770000|2021-11-18 18:22:50|88820.6|88770.6|88819.4|88769.4|88821|88771|88818.5|88768.5|31
1637259780000|2021-11-18 18:23:00|88819.7|88769.7|88820.4|88770.4|88821.5|88771.5|88819.6|88769.6|21
1637259790000|2021-11-18 18:23:10|88820.3|88770.3|88822.7|88772.7|88822.7|88772.7|88819.3|88769.3|23
1637259800000|2021-11-18 18:23:20|88822.9|88772.9|88824.2|88774.2|88824.9|88774.9|88822.8|88772.8|23
1637259810000|2021-11-18 18:23:30|88824.3|88774.3|88824.5|88774.5|88825|88775|88823.8|88773.8|28
1637259820000|2021-11-18 18:23:40|88824.6|88774.6|88826.2|88776.2|88826.5|88776.5|88824.5|88774.5|37
1637259830000|2021-11-18 18:23:50|88826.1|88776.1|88824.7|88774.7|88827|88777|88824.7|88774.7|25
1637259840000|2021-11-18 18:24:00|88824.6|88774.6|88824|88774|88824.7|88774.7|88822.8|88772.8|23
1637259850000|2021-11-18 18:24:10|88824.3|88774.3|88824.8|88774.8|88825|88775|88823.9|88773.9|34
1637259860000|2021-11-18 18:24:20|88824.9|88774.9|88822.5|88772.5|88825.3|88775.3|88822.5|88772.5|18
1637259870000|2021-11-18 18:24:30|88822.4|88772.4|88819.6|88769.6|88823.8|88773.8|88819.6|88769.6|28
1637259880000|2021-11-18 18:24:40|88819.7|88769.7|88820.1|88770.1|88820.6|88770.6|88819.4|88769.4|18
1637259890000|2021-11-18 18:24:50|88819.8|88769.8|88818.2|88768.2|88820.3|88770.3|88818.2|88768.2|33
1637259900000|2021-11-18 18:25:00|88818.3|88768.3|88819.4|88769.4|88820.7|88770.7|88818.1|88768.1|30
1637259910000|2021-11-18 18:25:10|88819.3|88769.3|88819.8|88769.8|88820.3|88770.3|88819.3|88769.3|12
1637259920000|2021-11-18 18:25:20|88819.7|88769.7|88820|88770|88820.5|88770.5|88819.2|88769.2|26
1637259930000|2021-11-18 18:25:30|88819.2|88769.2|88819.2|88769.2|88820.6|88770.6|88819.2|88769.2|21
1637259940000|2021-11-18 18:25:40|88819.7|88769.7|88822.2|88772.2|88822.3|88772.3|88819.2|88769.2|24
1637259950000|2021-11-18 18:25:50|88822.7|88772.7|88822.8|88772.8|88823.1|88773.1|88822.2|88772.2|23
1637259960000|2021-11-18 18:26:00|88822.3|88772.3|88820|88770|88823.4|88773.4|88819.9|88769.9|27
1637259970000|2021-11-18 18:26:10|88819.8|88769.8|88819.3|88769.3|88820.5|88770.5|88819.3|88769.3|23
1637259980000|2021-11-18 18:26:20|88819.2|88769.2|88817|88767|88820|88770|88816.9|88766.9|23
1637259990000|2021-11-18 18:26:30|88816.8|88766.8|88817|88767|88818.4|88768.4|88816.4|88766.4|28
1637260000000|2021-11-18 18:26:40|88816.8|88766.8|88817.6|88767.6|88818|88768|88816.4|88766.4|22
1637260010000|2021-11-18 18:26:50|88817.5|88767.5|88818.7|88768.7|88819.9|88769.9|88817.5|88767.5|19
1637260020000|2021-11-18 18:27:00|88818.9|88768.9|88817|88767|88819.5|88769.5|88817|88767|21
1637260030000|2021-11-18 18:27:10|88817.1|88767.1|88809.1|88759.1|88817.5|88767.5|88809.1|88759.1|28
1637260040000|2021-11-18 18:27:20|88809.8|88759.8|88810.7|88760.7|88811.1|88761.1|88808.9|88758.9|34
1637260050000|2021-11-18 18:27:30|88810.5|88760.5|88810.7|88760.7|88810.8|88760.8|88809.1|88759.1|24
1637260060000|2021-11-18 18:27:40|88810.6|88760.6|88810.9|88760.9|88811.1|88761.1|88810.4|88760.4|16
1637260070000|2021-11-18 18:27:50|88810.3|88760.3|88814.7|88764.7|88814.7|88764.7|88810.3|88760.3|26
1637260080000|2021-11-18 18:28:00|88813.1|88763.1|88814.9|88764.9|88815.7|88765.7|88813.1|88763.1|23
1637260090000|2021-11-18 18:28:10|88814.8|88764.8|88817.3|88767.3|88817.3|88767.3|88814.1|88764.1|36
1637260100000|2021-11-18 18:28:20|88818.4|88768.4|88820|88770|88820.7|88770.7|88818.2|88768.2|27
1637260110000|2021-11-18 18:28:30|88819.8|88769.8|88825.7|88775.7|88825.7|88775.7|88819.6|88769.6|35
1637260120000|2021-11-18 18:28:40|88825.6|88775.6|88824.3|88774.3|88825.6|88775.6|88823.1|88773.1|25
1637260130000|2021-11-18 18:28:50|88824.4|88774.4|88822.5|88772.5|88824.5|88774.5|88822.2|88772.2|23
1637260140000|2021-11-18 18:29:00|88822.4|88772.4|88823|88773|88823.4|88773.4|88822.3|88772.3|16
1637260150000|2021-11-18 18:29:10|88823.4|88773.4|88822.8|88772.8|88824.1|88774.1|88821.8|88771.8|27
1637260160000|2021-11-18 18:29:20|88823|88773|88821.7|88771.7|88824.5|88774.5|88821.5|88771.5|36
1637260170000|2021-11-18 18:29:30|88822.3|88772.3|88819.3|88769.3|88823.4|88773.4|88817.2|88767.2|30
1637260180000|2021-11-18 18:29:40|88819.5|88769.5|88815.7|88765.7|88822|88778.5|88802.3|88762.8|55
1637260190000|2021-11-18 18:29:50|88815.9|88765.9|88818.3|88768.3|88818.5|88768.5|88815|88765|35
1637260200000|2021-11-18 18:30:00|88818.6|88768.6|88816.3|88766.3|88818.9|88768.9|88816.3|88766.3|24
1637260210000|2021-11-18 18:30:10|88816.4|88766.4|88817.1|88767.1|88817.4|88767.4|88816.1|88766.1|21
1637260220000|2021-11-18 18:30:20|88817|88767|88803.7|88778.7|88817.2|88779.2|88802.8|88766.1|31
1637260230000|2021-11-18 18:30:30|88804.3|88779.3|88804.2|88779.2|88804.7|88779.7|88803.8|88778.8|21
1637260240000|2021-11-18 18:30:40|88804.4|88779.4|88804.3|88779.3|88804.7|88779.7|88803.7|88778.7|21
1637260250000|2021-11-18 18:30:50|88804|88779|88803.5|88778.5|88804.2|88779.2|88803.4|88778.4|24
1637260260000|2021-11-18 18:31:00|88803.4|88778.4|88805.9|88780.9|88807|88782|88802.8|88777.8|27
1637260270000|2021-11-18 18:31:10|88806.1|88781.1|88806.4|88781.4|88806.5|88781.5|88805.3|88780.3|20
1637260280000|2021-11-18 18:31:20|88806.2|88781.2|88808.2|88783.2|88808.4|88783.4|88805.9|88780.9|13
1637260290000|2021-11-18 18:31:30|88807.9|88782.9|88806.5|88781.5|88808|88783|88806.1|88781.1|14
1637260300000|2021-11-18 18:31:40|88806.6|88781.6|88806.3|88781.3|88806.6|88781.6|88806|88781|12
1637260310000|2021-11-18 18:31:50|88806.1|88781.1|88807.2|88782.2|88808.4|88783.4|88806.1|88781.1|28
1637260320000|2021-11-18 18:32:00|88807.5|88782.5|88805.4|88780.4|88808.1|88783.1|88805|88780|31
1637260330000|2021-11-18 18:32:10|88805.2|88780.2|88804.1|88779.1|88805.3|88780.3|88803.6|88778.6|20
1637260340000|2021-11-18 18:32:20|88804.2|88779.2|88804.6|88779.6|88804.7|88779.7|88804.2|88779.2|6
1637260350000|2021-11-18 18:32:30|88804.2|88779.2|88804.4|88779.4|88804.5|88779.5|88804|88779|14
1637260360000|2021-11-18 18:32:40|88805.8|88780.8|88820.5|88770.5|88820.5|88782.7|88805.8|88769.1|28
1637260370000|2021-11-18 18:32:50|88820.6|88770.6|88819.9|88769.9|88820.6|88770.6|88819.3|88769.3|19
1637260380000|2021-11-18 18:33:00|88820|88770|88819.6|88769.6|88820.8|88770.8|88819.3|88769.3|18
1637260390000|2021-11-18 18:33:10|88819.5|88769.5|88807.1|88782.1|88819.5|88782.6|88806.3|88769.5|8
1637260400000|2021-11-18 18:33:20|88806.3|88781.3|88803.4|88778.4|88806.5|88781.5|88803.3|88778.3|28
1637260410000|2021-11-18 18:33:30|88805.1|88780.1|88826.3|88776.3|88827|88785.3|88805.1|88772|49
1637260420000|2021-11-18 18:33:40|88826.5|88776.5|88827.6|88777.6|88828|88778|88826.2|88776.2|22
1637260430000|2021-11-18 18:33:50|88827.5|88777.5|88826.7|88776.7|88827.7|88777.7|88826.7|88776.7|27
1637260440000|2021-11-18 18:34:00|88826.4|88776.4|88823.8|88773.8|88826.6|88776.6|88823.2|88773.2|29
1637260450000|2021-11-18 18:34:10|88824.1|88774.1|88825.9|88775.9|88826.5|88776.5|88823.7|88773.7|27
1637260460000|2021-11-18 18:34:20|88825.2|88775.2|88818.3|88768.3|88825.3|88775.3|88818.1|88768.1|37
1637260470000|2021-11-18 18:34:30|88818.2|88768.2|88822|88772|88822.8|88772.8|88818.1|88768.1|29
1637260480000|2021-11-18 18:34:40|88821.9|88771.9|88821.6|88771.6|88822.4|88772.4|88821.6|88771.6|18
1637260490000|2021-11-18 18:34:50|88821.3|88771.3|88823.2|88773.2|88825|88775|88821.3|88771.3|26
1637260500000|2021-11-18 18:35:00|88825.8|88775.8|88816.4|88791.4|88827.7|88792.8|88816.4|88774.9|29
1637260510000|2021-11-18 18:35:10|88817.5|88792.5|88818.5|88793.5|88818.5|88793.5|88815.9|88790.9|24
1637260520000|2021-11-18 18:35:20|88818|88793|88817.5|88792.5|88818|88793|88816.9|88791.9|17
1637260530000|2021-11-18 18:35:30|88817.4|88792.4|88815|88790|88817.6|88792.6|88814.5|88789.5|25
1637260540000|2021-11-18 18:35:40|88814.7|88789.7|88816.4|88791.4|88817.3|88792.3|88814.4|88789.4|24
1637260550000|2021-11-18 18:35:50|88815.9|88790.9|88827.9|88777.9|88828|88791.1|88815.1|88777.7|12
1637260560000|2021-11-18 18:36:00|88828|88778|88832.2|88782.2|88833.3|88794.3|88817.8|88777.1|29
1637260570000|2021-11-18 18:36:10|88830.7|88780.7|88830.9|88780.9|88832.5|88782.5|88830.6|88780.6|25
1637260580000|2021-11-18 18:36:20|88830.7|88780.7|88830.1|88780.1|88832.2|88782.2|88828.9|88778.9|25
1637260590000|2021-11-18 18:36:30|88830.2|88780.2|88820.8|88770.8|88830.8|88780.8|88820.1|88770.1|38
1637260600000|2021-11-18 18:36:40|88821.1|88771.1|88823.6|88773.6|88824.3|88774.3|88820.4|88770.4|29
1637260610000|2021-11-18 18:36:50|88823.5|88773.5|88824.1|88774.1|88824.4|88774.4|88822.5|88772.5|25
1637260620000|2021-11-18 18:37:00|88824.4|88774.4|88824.9|88774.9|88828.1|88778.1|88824.1|88774.1|40
1637260630000|2021-11-18 18:37:10|88824.3|88774.3|88825.1|88775.1|88825.1|88775.1|88824|88774|15
1637260640000|2021-11-18 18:37:20|88824.7|88774.7|88826.2|88776.2|88826.8|88776.8|88824.4|88774.4|25
1637260650000|2021-11-18 18:37:30|88825.8|88775.8|88824.4|88774.4|88827.1|88777.1|88824.4|88774.4|17
1637260660000|2021-11-18 18:37:40|88825|88775|88827.3|88777.3|88827.5|88792.6|88814.5|88775|29
1637260670000|2021-11-18 18:37:50|88827.2|88777.2|88818.8|88793.8|88827.7|88794.6|88818.7|88777.1|21
1637260680000|2021-11-18 18:38:00|88818.9|88793.9|88832.5|88782.5|88833|88796.9|88818.9|88782.3|25
1637260690000|2021-11-18 18:38:10|88832.3|88782.3|88836.2|88786.2|88836.4|88786.4|88831.2|88781.2|26
1637260700000|2021-11-18 18:38:20|88836.1|88786.1|88839.3|88789.3|88841|88803.3|88826.9|88785.6|36
1637260710000|2021-11-18 18:38:30|88839|88789|88839.3|88789.3|88840.4|88790.4|88838.1|88788.1|20
1637260720000|2021-11-18 18:38:40|88839.2|88789.2|88836.8|88786.8|88839.2|88789.2|88836.6|88786.6|21
1637260730000|2021-11-18 18:38:50|88836.9|88786.9|88840.6|88790.6|88841.5|88791.5|88836.5|88786.5|36
1637260740000|2021-11-18 18:39:00|88839.5|88789.5|88835.5|88785.5|88839.5|88789.5|88835.4|88785.4|28
1637260750000|2021-11-18 18:39:10|88835.6|88785.6|88836.8|88786.8|88837.9|88787.9|88833|88783|26
1637260760000|2021-11-18 18:39:20|88837|88787|88837.4|88787.4|88838.2|88788.2|88835.8|88785.8|25
1637260770000|2021-11-18 18:39:30|88837.2|88787.2|88835.6|88785.6|88837.6|88787.6|88835.6|88785.6|21
1637260780000|2021-11-18 18:39:40|88835.5|88785.5|88836.3|88786.3|88836.5|88800.1|88823.7|88785.5|30
1637260790000|2021-11-18 18:39:50|88836.4|88786.4|88834.5|88784.5|88836.4|88797.3|88821.5|88782.7|25
1637260800000|2021-11-18 18:40:00|88832.8|88782.8|88831.9|88781.9|88834.1|88795.9|88818.6|88781.3|39
1637260810000|2021-11-18 18:40:10|88833.6|88783.6|88833.4|88783.4|88834|88784|88832.6|88782.6|26
1637260820000|2021-11-18 18:40:20|88833.1|88783.1|88832.2|88782.2|88834.3|88784.3|88830.7|88780.7|21
1637260830000|2021-11-18 18:40:30|88832.8|88782.8|88835.7|88785.7|88836.8|88800.1|88822.6|88782.8|35
1637260840000|2021-11-18 18:40:40|88835.8|88785.8|88834.8|88784.8|88835.9|88785.9|88833.7|88783.7|24
1637260850000|2021-11-18 18:40:50|88834.2|88784.2|88834|88784|88835.5|88785.5|88831|88781|29
1637260860000|2021-11-18 18:41:00|88834.1|88784.1|88831.5|88781.5|88834.1|88784.1|88831.4|88781.4|20
1637260870000|2021-11-18 18:41:10|88831.4|88781.4|88834.4|88784.4|88836.6|88786.6|88831.4|88781.4|28
1637260880000|2021-11-18 18:41:20|88834.6|88784.6|88836.2|88786.2|88837.2|88787.2|88834.6|88784.6|28
1637260890000|2021-11-18 18:41:30|88836.3|88786.3|88838.4|88788.4|88840.9|88790.9|88836.3|88786.3|48
1637260900000|2021-11-18 18:41:40|88838.6|88788.6|88836.8|88786.8|88839.7|88789.7|88836.7|88786.7|20
1637260910000|2021-11-18 18:41:50|88837.1|88787.1|88836.6|88786.6|88837.4|88787.4|88836.5|88786.5|17
1637260920000|2021-11-18 18:42:00|88836.8|88786.8|88834.2|88784.2|88836.8|88786.8|88834.2|88784.2|29
1637260930000|2021-11-18 18:42:10|88834.5|88784.5|88823.5|88798.5|88834.7|88798.5|88820.9|88782.5|33
1637260940000|2021-11-18 18:42:20|88822.9|88797.9|88836.7|88786.7|88836.8|88799.3|88822.2|88785.5|31
1637260950000|2021-11-18 18:42:30|88835.8|88785.8|88835.6|88785.6|88838.7|88788.7|88835|88785|31
1637260960000|2021-11-18 18:42:40|88835.7|88785.7|88835.5|88785.5|88838.2|88788.2|88835.3|88785.3|28
1637260970000|2021-11-18 18:42:50|88835.7|88785.7|88843.2|88793.2|88844.5|88794.5|88835.4|88785.4|36
1637260980000|2021-11-18 18:43:00|88843.1|88793.1|88845.9|88795.9|88846.8|88796.8|88842.8|88792.8|25
1637260990000|2021-11-18 18:43:10|88845.7|88795.7|88845.6|88795.6|88847.3|88797.3|88843.6|88793.6|29
1637261000000|2021-11-18 18:43:20|88845.4|88795.4|88841.7|88791.7|88845.4|88795.4|88841.6|88791.6|25
1637261010000|2021-11-18 18:43:30|88842.2|88792.2|88845.3|88795.3|88845.5|88795.5|88841.7|88791.7|23
1637261020000|2021-11-18 18:43:40|88845.4|88795.4|88840.1|88790.1|88846|88796|88840.1|88790.1|30
1637261030000|2021-11-18 18:43:50|88839.8|88789.8|88838|88788|88839.8|88789.8|88837.3|88787.3|32
1637261040000|2021-11-18 18:44:00|88837.9|88787.9|88835.2|88785.2|88838.7|88788.7|88835.1|88785.1|34
1637261050000|2021-11-18 18:44:10|88835.1|88785.1|88834|88784|88835.8|88785.8|88834|88784|21
1637261060000|2021-11-18 18:44:20|88834.1|88784.1|88834.7|88784.7|88835.1|88785.1|88834.1|88784.1|17
1637261070000|2021-11-18 18:44:30|88835.1|88785.1|88829.8|88779.8|88835.4|88785.4|88829.7|88779.7|26
1637261080000|2021-11-18 18:44:40|88830.5|88780.5|88832.6|88782.6|88832.6|88782.6|88829.8|88779.8|31
1637261090000|2021-11-18 18:44:50|88832.5|88782.5|88831.3|88781.3|88832.8|88782.8|88829.4|88779.4|22
1637261100000|2021-11-18 18:45:00|88831.1|88781.1|88831.8|88781.8|88831.8|88781.8|88829.1|88779.1|29
1637261110000|2021-11-18 18:45:10|88831.7|88781.7|88835.9|88785.9|88836.4|88786.4|88831.7|88781.7|37
1637261120000|2021-11-18 18:45:20|88836|88786|88835.3|88785.3|88836.7|88786.7|88834.1|88784.1|23
1637261130000|2021-11-18 18:45:30|88835|88785|88833.5|88783.5|88835.4|88785.4|88833.5|88783.5|29
1637261140000|2021-11-18 18:45:40|88833.6|88783.6|88830.7|88780.7|88833.6|88783.6|88830.4|88780.4|36
1637261150000|2021-11-18 18:45:50|88830.8|88780.8|88831|88781|88832|88782|88830.2|88780.2|32
1637261160000|2021-11-18 18:46:00|88830.8|88780.8|88834.8|88784.8|88835.6|88798.2|88821.3|88780.5|33
1637261170000|2021-11-18 18:46:10|88835.1|88785.1|88836.8|88786.8|88837.7|88787.7|88834.6|88784.6|36
1637261180000|2021-11-18 18:46:20|88837.3|88787.3|88836.9|88786.9|88837.6|88787.6|88836.2|88786.2|24
1637261190000|2021-11-18 18:46:30|88837.1|88787.1|88836.7|88786.7|88837.3|88787.3|88836.3|88786.3|18
1637261200000|2021-11-18 18:46:40|88836.9|88786.9|88835.9|88785.9|88837.3|88787.3|88835.4|88785.4|23
1637261210000|2021-11-18 18:46:50|88835.8|88785.8|88835.7|88785.7|88836.7|88786.7|88835.2|88785.2|22
1637261220000|2021-11-18 18:47:00|88836.1|88786.1|88833.5|88783.5|88836.1|88786.1|88832.6|88782.6|12
1637261230000|2021-11-18 18:47:10|88832|88782|88833.2|88783.2|88834.6|88784.6|88832|88782|34
1637261240000|2021-11-18 18:47:20|88833.3|88783.3|88835|88785|88836|88786|88833|88783|38
1637261250000|2021-11-18 18:47:30|88834.9|88784.9|88836|88786|88836|88786|88834.3|88784.3|21
1637261260000|2021-11-18 18:47:40|88836.2|88786.2|88837.6|88787.6|88839.1|88789.1|88835.9|88785.9|27
1637261270000|2021-11-18 18:47:50|88837.4|88787.4|88832.3|88782.3|88837.4|88787.4|88831.4|88781.4|28
1637261280000|2021-11-18 18:48:00|88832.3|88782.3|88831.4|88781.4|88832.4|88782.4|88830.8|88780.8|32
1637261290000|2021-11-18 18:48:10|88831.6|88781.6|88829.8|88779.8|88831.9|88781.9|88829.8|88779.8|14
1637261300000|2021-11-18 18:48:20|88830.8|88780.8|88830.1|88780.1|88832.7|88782.7|88830.1|88780.1|21
1637261310000|2021-11-18 18:48:30|88830.4|88780.4|88831.3|88781.3|88834.2|88784.2|88830.4|88780.4|30
1637261320000|2021-11-18 18:48:40|88831.6|88781.6|88834.4|88784.4|88834.7|88784.7|88831.6|88781.6|20
1637261330000|2021-11-18 18:48:50|88834.6|88784.6|88834.7|88784.7|88835|88785|88834.3|88784.3|16
1637261340000|2021-11-18 18:49:00|88835.4|88785.4|88838.4|88788.4|88839.3|88789.3|88835.4|88785.4|34
1637261350000|2021-11-18 18:49:10|88838.1|88788.1|88841.1|88791.1|88843.7|88793.7|88838.1|88788.1|40
1637261360000|2021-11-18 18:49:20|88841.3|88791.3|88841|88791|88843|88793|88841|88791|23
1637261370000|2021-11-18 18:49:30|88840.9|88790.9|88837.1|88787.1|88841.6|88791.6|88837|88787|27
1637261380000|2021-11-18 18:49:40|88836.7|88786.7|88839|88789|88839.5|88789.5|88836.4|88786.4|32
1637261390000|2021-11-18 18:49:50|88838.8|88788.8|88837.2|88787.2|88839.8|88789.8|88837.1|88787.1|31
1637261400000|2021-11-18 18:50:00|88837.1|88787.1|88841.5|88791.5|88841.5|88791.5|88837.1|88787.1|25
1637261410000|2021-11-18 18:50:10|88840.8|88790.8|88841.8|88791.8|88845.4|88795.4|88840.5|88790.5|23
1637261420000|2021-11-18 18:50:20|88841.9|88791.9|88844|88794|88844|88794|88841.5|88791.5|25
1637261430000|2021-11-18 18:50:30|88843.7|88793.7|88845.1|88795.1|88845.1|88795.1|88843.4|88793.4|13
1637261440000|2021-11-18 18:50:40|88844.8|88794.8|88846.8|88796.8|88848.1|88798.1|88844.5|88794.5|33
1637261450000|2021-11-18 18:50:50|88846.5|88796.5|88847.7|88797.7|88848.3|88798.3|88846.5|88796.5|15
1637261460000|2021-11-18 18:51:00|88847.6|88797.6|88849.7|88799.7|88850.2|88800.2|88845.8|88795.8|35
1637261470000|2021-11-18 18:51:10|88849.6|88799.6|88848|88798|88850|88800|88847.3|88797.3|22
1637261480000|2021-11-18 18:51:20|88847.9|88797.9|88850.8|88800.8|88851.2|88801.2|88847.3|88797.3|23
1637261490000|2021-11-18 18:51:30|88850.6|88800.6|88849.9|88799.9|88851.2|88801.2|88849.4|88799.4|22
1637261500000|2021-11-18 18:51:40|88849.7|88799.7|88849.2|88799.2|88849.8|88799.8|88848.6|88798.6|22
1637261510000|2021-11-18 18:51:50|88848.9|88798.9|88849.3|88799.3|88850.9|88800.9|88848.9|88798.9|18
1637261520000|2021-11-18 18:52:00|88849.4|88799.4|88851.2|88801.2|88852.5|88802.5|88849.4|88799.4|44
1637261530000|2021-11-18 18:52:10|88851.1|88801.1|88850.1|88800.1|88851.2|88801.2|88850|88800|24
1637261540000|2021-11-18 18:52:20|88850|88800|88848.2|88798.2|88852.7|88802.7|88848.2|88798.2|28
1637261550000|2021-11-18 18:52:30|88848.6|88798.6|88847.8|88797.8|88848.7|88798.7|88847.5|88797.5|28
1637261560000|2021-11-18 18:52:40|88848|88798|88848.3|88798.3|88848.6|88798.6|88846.5|88796.5|25
1637261570000|2021-11-18 18:52:50|88848.4|88798.4|88846.9|88796.9|88848.4|88798.4|88846.2|88796.2|25
1637261580000|2021-11-18 18:53:00|88847|88797|88848.1|88798.1|88848.2|88798.2|88846.6|88796.6|24
1637261590000|2021-11-18 18:53:10|88848.2|88798.2|88847.2|88797.2|88848.4|88798.4|88845.6|88795.6|37
1637261600000|2021-11-18 18:53:20|88847.1|88797.1|88844.3|88794.3|88847.1|88797.1|88843.9|88793.9|22
1637261610000|2021-11-18 18:53:30|88844.4|88794.4|88840.4|88790.4|88844.4|88794.4|88840.4|88790.4|35
1637261620000|2021-11-18 18:53:40|88840.7|88790.7|88843.1|88793.1|88843.8|88793.8|88840.7|88790.7|29
1637261630000|2021-11-18 18:53:50|88842.9|88792.9|88844.1|88794.1|88844.4|88794.4|88842.8|88792.8|29
1637261640000|2021-11-18 18:54:00|88843.6|88793.6|88844|88794|88845.7|88795.7|88843.1|88793.1|26
1637261650000|2021-11-18 18:54:10|88844.1|88794.1|88847.4|88797.4|88848.7|88798.7|88844.1|88794.1|38
1637261660000|2021-11-18 18:54:20|88849.4|88799.4|88848|88798|88849.6|88799.6|88847.3|88797.3|24
1637261670000|2021-11-18 18:54:30|88848.3|88798.3|88847.1|88797.1|88848.3|88798.3|88846.9|88796.9|20
1637261680000|2021-11-18 18:54:40|88847.4|88797.4|88847.3|88797.3|88848.2|88798.2|88847|88797|22
1637261690000|2021-11-18 18:54:50|88847.6|88797.6|88847.7|88797.7|88848.8|88798.8|88847.2|88797.2|24
1637261700000|2021-11-18 18:55:00|88847.3|88797.3|88848.2|88798.2|88848.7|88798.7|88847|88797|24
1637261710000|2021-11-18 18:55:10|88850.6|88800.6|88850.8|88800.8|88852.5|88802.5|88850.1|88800.1|32
1637261720000|2021-11-18 18:55:20|88850.7|88800.7|88849.5|88799.5|88850.8|88800.8|88849.1|88799.1|28
1637261730000|2021-11-18 18:55:30|88849.8|88799.8|88852.4|88802.4|88852.7|88802.7|88849.7|88799.7|24
1637261740000|2021-11-18 18:55:40|88851.4|88801.4|88851.2|88801.2|88854.5|88804.5|88850.1|88800.1|27
1637261750000|2021-11-18 18:55:50|88851.8|88801.8|88854.6|88804.6|88855.5|88805.5|88851.2|88801.2|46
1637261760000|2021-11-18 18:56:00|88854.7|88804.7|88855.9|88805.9|88856.3|88806.3|88853.9|88803.9|25
1637261770000|2021-11-18 18:56:10|88855.7|88805.7|88852.8|88802.8|88857.2|88807.2|88852.1|88802.1|28
1637261780000|2021-11-18 18:56:20|88852.4|88802.4|88851.3|88801.3|88853.6|88803.6|88851.3|88801.3|30
1637261790000|2021-11-18 18:56:30|88851.6|88801.6|88855|88805|88855.7|88805.7|88851.6|88801.6|33
1637261800000|2021-11-18 18:56:40|88854|88804|88857|88807|88857.9|88807.9|88853.1|88803.1|31
1637261810000|2021-11-18 18:56:50|88855.6|88805.6|88854.6|88804.6|88857.4|88807.4|88854.5|88804.5|29
1637261820000|2021-11-18 18:57:00|88855|88805|88855.1|88805.1|88856.9|88806.9|88854.7|88804.7|21
1637261830000|2021-11-18 18:57:10|88856|88806|88853.3|88803.3|88858|88808|88849.2|88799.2|39
1637261840000|2021-11-18 18:57:20|88853.4|88803.4|88853.5|88803.5|88854.2|88804.2|88852.2|88802.2|20
1637261850000|2021-11-18 18:57:30|88853.9|88803.9|88853.9|88803.9|88856.8|88806.8|88853.8|88803.8|37
1637261860000|2021-11-18 18:57:40|88854.6|88804.6|88855.6|88805.6|88856.2|88806.2|88853.2|88803.2|29
1637261870000|2021-11-18 18:57:50|88855.7|88805.7|88854.8|88804.8|88857.7|88807.7|88854.8|88804.8|40
1637261880000|2021-11-18 18:58:00|88854.2|88804.2|88853.1|88803.1|88855.7|88805.7|88852.3|88802.3|40
1637261890000|2021-11-18 18:58:10|88852.9|88802.9|88851.7|88801.7|88852.9|88802.9|88850.8|88800.8|24
1637261900000|2021-11-18 18:58:20|88851.5|88801.5|88850.2|88800.2|88852.5|88802.5|88849.1|88799.1|32
1637261910000|2021-11-18 18:58:30|88850.3|88800.3|88848.1|88798.1|88851.6|88801.6|88847.2|88797.2|37
1637261920000|2021-11-18 18:58:40|88848.8|88798.8|88847.7|88797.7|88850.1|88800.1|88846.8|88796.8|29
1637261930000|2021-11-18 18:58:50|88847.4|88797.4|88847.4|88797.4|88849.8|88799.8|88846.8|88796.8|30
1637261940000|2021-11-18 18:59:00|88847.2|88797.2|88840.5|88790.5|88847.4|88797.4|88838.5|88788.5|46
1637261950000|2021-11-18 18:59:10|88840.7|88790.7|88834.1|88784.1|88841.3|88791.3|88832.5|88782.5|54
1637261960000|2021-11-18 18:59:20|88834.2|88784.2|88833.8|88783.8|88835.3|88785.3|88833.6|88783.6|40
1637261970000|2021-11-18 18:59:30|88834.1|88784.1|88838.5|88788.5|88839.3|88789.3|88834.1|88784.1|44
1637261980000|2021-11-18 18:59:40|88838.4|88788.4|88842.5|88792.5|88842.9|88792.9|88837.9|88787.9|52
1637261990000|2021-11-18 18:59:50|88842.1|88792.1|88841|88791|88842.3|88792.3|88839.3|88789.3|38
1637262000000|2021-11-18 19:00:00|88841.1|88791.1|88843.7|88793.7|88845.6|88795.6|88840.6|88790.6|48
1637262010000|2021-11-18 19:00:10|88843.6|88793.6|88847.2|88797.2|88848.8|88798.8|88843.1|88793.1|38
1637262020000|2021-11-18 19:00:20|88847.1|88797.1|88846.3|88796.3|88847.8|88797.8|88845.8|88795.8|28
1637262030000|2021-11-18 19:00:30|88847.2|88797.2|88849.1|88799.1|88849.5|88799.5|88847.2|88797.2|29
1637262040000|2021-11-18 19:00:40|88849.2|88799.2|88850.5|88800.5|88851.5|88801.5|88846.5|88796.5|37
1637262050000|2021-11-18 19:00:50|88850.6|88800.6|88850.8|88800.8|88851.6|88801.6|88849.2|88799.2|32
1637262060000|2021-11-18 19:01:00|88852.3|88802.3|88851.1|88801.1|88852.3|88802.3|88850.5|88800.5|25
1637262070000|2021-11-18 19:01:10|88851.2|88801.2|88854.1|88804.1|88857.1|88807.1|88851.2|88801.2|45
1637262080000|2021-11-18 19:01:20|88854.5|88804.5|88851.7|88801.7|88855.6|88805.6|88851.6|88801.6|36
1637262090000|2021-11-18 19:01:30|88851.8|88801.8|88846.4|88796.4|88851.8|88801.8|88844.6|88794.6|49
1637262100000|2021-11-18 19:01:40|88846.7|88796.7|88846.2|88796.2|88847.1|88797.1|88845.9|88795.9|23
1637262110000|2021-11-18 19:01:50|88846.1|88796.1|88842.3|88792.3|88846.1|88796.1|88840.7|88790.7|42
1637262120000|2021-11-18 19:02:00|88842.4|88792.4|88839|88789|88842.5|88792.5|88838.2|88788.2|47
1637262130000|2021-11-18 19:02:10|88838.8|88788.8|88834.1|88784.1|88839|88789|88833.6|88783.6|30
1637262140000|2021-11-18 19:02:20|88837.2|88787.2|88834.3|88784.3|88837.2|88787.2|88833.8|88783.8|23
1637262150000|2021-11-18 19:02:30|88835|88785|88832.9|88782.9|88835|88785|88832.9|88782.9|25
1637262160000|2021-11-18 19:02:40|88833.1|88783.1|88833.1|88783.1|88835.5|88785.5|88832.8|88782.8|25
1637262170000|2021-11-18 19:02:50|88833.2|88783.2|88832.8|88782.8|88834.5|88784.5|88832.2|88782.2|32
1637262180000|2021-11-18 19:03:00|88832.1|88782.1|88833.9|88783.9|88835.5|88785.5|88831.1|88781.1|36
1637262190000|2021-11-18 19:03:10|88833.7|88783.7|88833.7|88783.7|88834|88784|88833.2|88783.2|16
1637262200000|2021-11-18 19:03:20|88833.8|88783.8|88834.9|88784.9|88835.5|88785.5|88833.8|88783.8|31
1637262210000|2021-11-18 19:03:30|88835.2|88785.2|88833.6|88783.6|88835.4|88785.4|88833.6|88783.6|23
1637262220000|2021-11-18 19:03:40|88833.7|88783.7|88832.1|88782.1|88835.2|88785.2|88832.1|88782.1|28
1637262230000|2021-11-18 19:03:50|88832.2|88782.2|88833.8|88783.8|88834.9|88784.9|88831.4|88781.4|24
1637262240000|2021-11-18 19:04:00|88833.5|88783.5|88833.7|88783.7|88835.5|88785.5|88832.4|88782.4|40
1637262250000|2021-11-18 19:04:10|88833.6|88783.6|88836.3|88786.3|88836.4|88786.4|88833.6|88783.6|38
1637262260000|2021-11-18 19:04:20|88835.8|88785.8|88834.7|88784.7|88836.9|88786.9|88834.7|88784.7|20
1637262270000|2021-11-18 19:04:30|88834.2|88784.2|88834.5|88784.5|88836.2|88786.2|88833.4|88783.4|28
1637262280000|2021-11-18 19:04:40|88835.8|88785.8|88836.2|88786.2|88837.2|88787.2|88834.7|88784.7|25
1637262290000|2021-11-18 19:04:50|88836.1|88786.1|88837.1|88787.1|88838.3|88788.3|88835|88785|36
1637262300000|2021-11-18 19:05:00|88836.4|88786.4|88843.1|88793.1|88844.2|88794.2|88836.1|88786.1|47
1637262310000|2021-11-18 19:05:10|88842.8|88792.8|88844.8|88794.8|88845.2|88795.2|88842.3|88792.3|26
1637262320000|2021-11-18 19:05:20|88844.6|88794.6|88845.3|88795.3|88845.9|88795.9|88844.5|88794.5|18
1637262330000|2021-11-18 19:05:30|88845.2|88795.2|88845.5|88795.5|88846.8|88796.8|88844.3|88794.3|33
1637262340000|2021-11-18 19:05:40|88845.4|88795.4|88845.3|88795.3|88846.1|88796.1|88844.4|88794.4|26
1637262350000|2021-11-18 19:05:50|88845.2|88795.2|88841.1|88791.1|88845.3|88795.3|88840.9|88790.9|33
1637262360000|2021-11-18 19:06:00|88840.8|88790.8|88841.7|88791.7|88842.1|88792.1|88840.5|88790.5|26
1637262370000|2021-11-18 19:06:10|88842.1|88792.1|88843.4|88793.4|88843.4|88793.4|88840.4|88790.4|19
1637262380000|2021-11-18 19:06:20|88843.5|88793.5|88844|88794|88845.2|88795.2|88842.7|88792.7|33
1637262390000|2021-11-18 19:06:30|88843.9|88793.9|88844.5|88794.5|88845.1|88795.1|88843.8|88793.8|16
1637262400000|2021-11-18 19:06:40|88844.3|88794.3|88844.5|88794.5|88844.5|88794.5|88843.1|88793.1|28
1637262410000|2021-11-18 19:06:50|88844.6|88794.6|88841.5|88791.5|88845.6|88795.6|88841.3|88791.3|31
1637262420000|2021-11-18 19:07:00|88842.7|88792.7|88840.6|88790.6|88842.7|88792.7|88839.4|88789.4|35
1637262430000|2021-11-18 19:07:10|88840.5|88790.5|88840.7|88790.7|88841.9|88791.9|88840.5|88790.5|26
1637262440000|2021-11-18 19:07:20|88840.9|88790.9|88841.4|88791.4|88841.8|88791.8|88840.4|88790.4|29
1637262450000|2021-11-18 19:07:30|88841.8|88791.8|88841.1|88791.1|88841.8|88791.8|88838.9|88788.9|32
1637262460000|2021-11-18 19:07:40|88841.2|88791.2|88841.6|88791.6|88843.6|88793.6|88840.9|88790.9|32
1637262470000|2021-11-18 19:07:50|88842.2|88792.2|88841.7|88791.7|88842.8|88792.8|88841.1|88791.1|38
1637262480000|2021-11-18 19:08:00|88841.8|88791.8|88841.9|88791.9|88843.1|88793.1|88841.6|88791.6|29
1637262490000|2021-11-18 19:08:10|88842.2|88792.2|88842.2|88792.2|88842.8|88792.8|88841.9|88791.9|18
1637262500000|2021-11-18 19:08:20|88842.1|88792.1|88843.9|88793.9|88843.9|88793.9|88841.8|88791.8|18
1637262510000|2021-11-18 19:08:30|88844.2|88794.2|88844.7|88794.7|88846.6|88796.6|88843.7|88793.7|39
1637262520000|2021-11-18 19:08:40|88845|88795|88844.4|88794.4|88845|88795|88843.9|88793.9|35
1637262530000|2021-11-18 19:08:50|88843.3|88793.3|88842|88792|88844.4|88794.4|88842|88792|23
1637262540000|2021-11-18 19:09:00|88841.4|88791.4|88842.2|88792.2|88842.7|88792.7|88840.5|88790.5|29
1637262550000|2021-11-18 19:09:10|88841.8|88791.8|88842.3|88792.3|88842.4|88792.4|88841.1|88791.1|20
1637262560000|2021-11-18 19:09:20|88842.4|88792.4|88843.9|88793.9|88844.3|88794.3|88841.5|88791.5|30
1637262570000|2021-11-18 19:09:30|88844.3|88794.3|88843.8|88793.8|88845|88795|88843.5|88793.5|28
1637262580000|2021-11-18 19:09:40|88843.9|88793.9|88839.8|88789.8|88845.3|88795.3|88839.8|88789.8|22
1637262590000|2021-11-18 19:09:50|88840.3|88790.3|88843.9|88793.9|88845.8|88795.8|88840.1|88790.1|41
1637262600000|2021-11-18 19:10:00|88843.3|88793.3|88843.8|88793.8|88845.3|88795.3|88843.3|88793.3|38
1637262610000|2021-11-18 19:10:10|88844.9|88794.9|88843|88793|88845.1|88795.1|88842.2|88792.2|32
1637262620000|2021-11-18 19:10:20|88843.1|88793.1|88844.9|88794.9|88845.5|88795.5|88842.4|88792.4|31
1637262630000|2021-11-18 19:10:30|88845.2|88795.2|88849.9|88799.9|88850.1|88800.1|88843.7|88793.7|31
1637262640000|2021-11-18 19:10:40|88849.6|88799.6|88851|88801|88852.3|88802.3|88847.9|88797.9|32
1637262650000|2021-11-18 19:10:50|88851.1|88801.1|88852.5|88802.5|88853.7|88803.7|88851|88801|40
1637262660000|2021-11-18 19:11:00|88852.3|88802.3|88850.1|88800.1|88853|88803|88850.1|88800.1|38
1637262670000|2021-11-18 19:11:10|88849.5|88799.5|88848.8|88798.8|88850|88800|88848.6|88798.6|45
1637262680000|2021-11-18 19:11:20|88848.9|88798.9|88849.2|88799.2|88850.3|88800.3|88848.4|88798.4|32
1637262690000|2021-11-18 19:11:30|88849.5|88799.5|88848.2|88798.2|88850.3|88800.3|88847.7|88797.7|31
1637262700000|2021-11-18 19:11:40|88848.1|88798.1|88848.8|88798.8|88849.5|88799.5|88848|88798|34
1637262710000|2021-11-18 19:11:50|88849.3|88799.3|88848.1|88798.1|88849.3|88799.3|88844.9|88794.9|47
1637262720000|2021-11-18 19:12:00|88848|88798|88849.4|88799.4|88849.8|88799.8|88848|88798|32
1637262730000|2021-11-18 19:12:10|88849.2|88799.2|88850|88800|88850.6|88800.6|88848.7|88798.7|21
1637262740000|2021-11-18 19:12:20|88850.1|88800.1|88847|88797|88850.3|88800.3|88845.9|88795.9|26
1637262750000|2021-11-18 19:12:30|88846.8|88796.8|88845.8|88795.8|88846.8|88796.8|88845.3|88795.3|25
1637262760000|2021-11-18 19:12:40|88845.9|88795.9|88843.9|88793.9|88846|88796|88842.4|88792.4|26
1637262770000|2021-11-18 19:12:50|88844.3|88794.3|88844.5|88794.5|88845.8|88795.8|88842.9|88792.9|40
1637262780000|2021-11-18 19:13:00|88844.7|88794.7|88843|88793|88844.9|88794.9|88842.8|88792.8|26
1637262790000|2021-11-18 19:13:10|88843.3|88793.3|88841.4|88791.4|88843.3|88793.3|88841.3|88791.3|34
1637262800000|2021-11-18 19:13:20|88841.2|88791.2|88838.1|88788.1|88841.4|88791.4|88837.9|88787.9|35
1637262810000|2021-11-18 19:13:30|88837.4|88787.4|88837.9|88787.9|88838.5|88788.5|88836.2|88786.2|41
1637262820000|2021-11-18 19:13:40|88838.5|88788.5|88829.9|88779.9|88838.5|88788.5|88829.9|88779.9|40
1637262830000|2021-11-18 19:13:50|88830.1|88780.1|88833.1|88783.1|88833.5|88783.5|88829.8|88779.8|37
1637262840000|2021-11-18 19:14:00|88832.9|88782.9|88836.7|88786.7|88836.7|88786.7|88832.8|88782.8|41
1637262850000|2021-11-18 19:14:10|88836.8|88786.8|88836.8|88786.8|88837.5|88787.5|88836.3|88786.3|25
1637262860000|2021-11-18 19:14:20|88836.6|88786.6|88836.2|88786.2|88837.1|88787.1|88836.2|88786.2|22
1637262870000|2021-11-18 19:14:30|88836.7|88786.7|88835.9|88785.9|88836.8|88786.8|88835.9|88785.9|21
1637262880000|2021-11-18 19:14:40|88836.2|88786.2|88837.6|88787.6|88837.7|88787.7|88835.8|88785.8|24
1637262890000|2021-11-18 19:14:50|88837.7|88787.7|88838.5|88788.5|88838.9|88788.9|88836.8|88786.8|22
1637262900000|2021-11-18 19:15:00|88838.7|88788.7|88841|88791|88841.1|88791.1|88838|88788|43
1637262910000|2021-11-18 19:15:10|88840.9|88790.9|88836.8|88786.8|88841.2|88791.2|88836.8|88786.8|34
1637262920000|2021-11-18 19:15:20|88837|88787|88832.7|88782.7|88837.7|88787.7|88830.4|88780.4|35
1637262930000|2021-11-18 19:15:30|88832.8|88782.8|88833|88783|88833.4|88783.4|88831.9|88781.9|20
1637262940000|2021-11-18 19:15:40|88832.4|88782.4|88832|88782|88832.8|88782.8|88831.1|88781.1|30
1637262950000|2021-11-18 19:15:50|88831.7|88781.7|88832.1|88782.1|88833.2|88783.2|88830.5|88780.5|26
1637262960000|2021-11-18 19:16:00|88832|88782|88833.4|88783.4|88834|88784|88829.4|88779.4|33
1637262970000|2021-11-18 19:16:10|88833.1|88783.1|88833.8|88783.8|88833.8|88783.8|88832.4|88782.4|26
1637262980000|2021-11-18 19:16:20|88833.9|88783.9|88832.8|88782.8|88833.9|88783.9|88832.2|88782.2|22
1637262990000|2021-11-18 19:16:30|88832.7|88782.7|88834.2|88784.2|88834.3|88784.3|88832.7|88782.7|24
1637263000000|2021-11-18 19:16:40|88834.3|88784.3|88833.7|88783.7|88835.1|88785.1|88833.4|88783.4|25
1637263010000|2021-11-18 19:16:50|88833.8|88783.8|88834.4|88784.4|88835.5|88785.5|88832|88782|32
1637263020000|2021-11-18 19:17:00|88834.6|88784.6|88836.6|88786.6|88837.7|88787.7|88833.2|88783.2|33
1637263030000|2021-11-18 19:17:10|88836.9|88786.9|88835.9|88785.9|88837.5|88787.5|88835.9|88785.9|21
1637263040000|2021-11-18 19:17:20|88835.8|88785.8|88835.5|88785.5|88836|88786|88835.4|88785.4|26
1637263050000|2021-11-18 19:17:30|88835.7|88785.7|88836.2|88786.2|88837.1|88787.1|88834.9|88784.9|31
1637263060000|2021-11-18 19:17:40|88836.1|88786.1|88837.7|88787.7|88837.7|88787.7|88834.4|88784.4|31
1637263070000|2021-11-18 19:17:50|88837.4|88787.4|88848.1|88798.1|88848.1|88798.1|88836.1|88786.1|46
1637263080000|2021-11-18 19:18:00|88848|88798|88847.6|88797.6|88850.2|88800.2|88847.2|88797.2|41
1637263090000|2021-11-18 19:18:10|88847.7|88797.7|88846.7|88796.7|88847.9|88797.9|88844.1|88794.1|38
1637263100000|2021-11-18 19:18:20|88846.9|88796.9|88850|88800|88851.2|88801.2|88846.8|88796.8|36
1637263110000|2021-11-18 19:18:30|88849.9|88799.9|88848.2|88798.2|88850.7|88800.7|88847.9|88797.9|28
1637263120000|2021-11-18 19:18:40|88847.9|88797.9|88843.3|88793.3|88847.9|88797.9|88843.3|88793.3|30
1637263130000|2021-11-18 19:18:50|88843|88793|88842.2|88792.2|88843|88793|88841.2|88791.2|34
1637263140000|2021-11-18 19:19:00|88842.1|88792.1|88841.3|88791.3|88842.1|88792.1|88840.8|88790.8|26
1637263150000|2021-11-18 19:19:10|88841.4|88791.4|88841.3|88791.3|88842.2|88792.2|88841|88791|18
1637263160000|2021-11-18 19:19:20|88841.1|88791.1|88843|88793|88844.6|88794.6|88840.3|88790.3|36
1637263170000|2021-11-18 19:19:30|88843.2|88793.2|88844.4|88794.4|88845.1|88795.1|88843.2|88793.2|27
1637263180000|2021-11-18 19:19:40|88844.3|88794.3|88846.3|88796.3|88846.3|88796.3|88844.1|88794.1|25
1637263190000|2021-11-18 19:19:50|88846.2|88796.2|88850.8|88800.8|88852.3|88802.3|88846.2|88796.2|37
1637263200000|2021-11-18 19:20:00|88850.7|88800.7|88856.4|88806.4|88856.7|88806.7|88850.7|88800.7|39
1637263210000|2021-11-18 19:20:10|88856.9|88806.9|88856|88806|88857.1|88807.1|88855.8|88805.8|25
1637263220000|2021-11-18 19:20:20|88856.2|88806.2|88857.4|88807.4|88857.4|88807.4|88856.2|88806.2|18
1637263230000|2021-11-18 19:20:30|88857.2|88807.2|88856.2|88806.2|88857.9|88807.9|88856.1|88806.1|26
1637263240000|2021-11-18 19:20:40|88857.1|88807.1|88856.2|88806.2|88857.4|88807.4|88854.5|88804.5|38
1637263250000|2021-11-18 19:20:50|88856|88806|88854.6|88804.6|88857.3|88807.3|88854.2|88804.2|26
1637263260000|2021-11-18 19:21:00|88854.4|88804.4|88854.2|88804.2|88856.2|88806.2|88853.4|88803.4|31
1637263270000|2021-11-18 19:21:10|88854.5|88804.5|88847.3|88797.3|88855.1|88805.1|88846.3|88796.3|52
1637263280000|2021-11-18 19:21:20|88847.4|88797.4|88848.2|88798.2|88848.5|88798.5|88847.2|88797.2|32
1637263290000|2021-11-18 19:21:30|88848|88798|88848.1|88798.1|88849.4|88799.4|88847.7|88797.7|23
1637263300000|2021-11-18 19:21:40|88848.5|88798.5|88848.5|88798.5|88848.8|88798.8|88848.1|88798.1|24
1637263310000|2021-11-18 19:21:50|88848.6|88798.6|88848.5|88798.5|88848.8|88798.8|88847.9|88797.9|19
1637263320000|2021-11-18 19:22:00|88848.6|88798.6|88849.9|88799.9|88850.3|88813.1|88837.2|88798.4|29
1637263330000|2021-11-18 19:22:10|88850.3|88800.3|88854.4|88804.4|88854.7|88804.7|88849.8|88799.8|38
1637263340000|2021-11-18 19:22:20|88854.8|88804.8|88854.1|88804.1|88854.8|88804.8|88852.5|88802.5|23
1637263350000|2021-11-18 19:22:30|88853.3|88803.3|88849.5|88799.5|88854.6|88804.6|88848.7|88798.7|31
1637263360000|2021-11-18 19:22:40|88849.6|88799.6|88850|88800|88851.6|88813.1|88837.7|88799.6|27
1637263370000|2021-11-18 19:22:50|88849.4|88799.4|88847.8|88797.8|88850.9|88800.9|88845.8|88795.8|24
1637263380000|2021-11-18 19:23:00|88847.3|88797.3|88845.5|88795.5|88847.3|88797.3|88845.4|88795.4|29
1637263390000|2021-11-18 19:23:10|88846|88796|88845.4|88795.4|88846|88796|88844.2|88794.2|41
1637263400000|2021-11-18 19:23:20|88845.5|88795.5|88846.3|88796.3|88846.9|88796.9|88844.4|88794.4|24
1637263410000|2021-11-18 19:23:30|88846.1|88796.1|88846.6|88796.6|88846.9|88796.9|88845.7|88795.7|16
1637263420000|2021-11-18 19:23:40|88846.3|88796.3|88849.3|88799.3|88851.3|88801.3|88845.9|88795.9|38
1637263430000|2021-11-18 19:23:50|88849.4|88799.4|88849.9|88799.9|88850.2|88800.2|88849|88799|33
1637263440000|2021-11-18 19:24:00|88849.8|88799.8|88850.1|88800.1|88850.6|88800.6|88848.7|88798.7|28
1637263450000|2021-11-18 19:24:10|88850.8|88800.8|88848.8|88798.8|88852.4|88802.4|88848.6|88798.6|29
1637263460000|2021-11-18 19:24:20|88848.5|88798.5|88849.4|88799.4|88850.2|88800.2|88848.5|88798.5|22
1637263470000|2021-11-18 19:24:30|88849.6|88799.6|88847.9|88797.9|88849.9|88799.9|88847.1|88797.1|27
1637263480000|2021-11-18 19:24:40|88847.8|88797.8|88846.9|88796.9|88847.8|88797.8|88846.7|88796.7|27
1637263490000|2021-11-18 19:24:50|88847|88797|88845.7|88795.7|88847.3|88797.3|88845.6|88795.6|38
1637263500000|2021-11-18 19:25:00|88845.6|88795.6|88843.1|88793.1|88846.5|88796.5|88843|88793|41
1637263510000|2021-11-18 19:25:10|88843.3|88793.3|88841.7|88791.7|88843.9|88793.9|88841.5|88791.5|30
1637263520000|2021-11-18 19:25:20|88841.5|88791.5|88846.4|88796.4|88847|88797|88841.5|88791.5|33
1637263530000|2021-11-18 19:25:30|88846.3|88796.3|88846.2|88796.2|88847.3|88797.3|88845.6|88795.6|23
1637263540000|2021-11-18 19:25:40|88845.6|88795.6|88846.8|88796.8|88848.5|88798.5|88845.6|88795.6|29
1637263550000|2021-11-18 19:25:50|88846.9|88796.9|88843.6|88793.6|88847.1|88797.1|88842.3|88792.3|26
1637263560000|2021-11-18 19:26:00|88843.8|88793.8|88844|88794|88844|88794|88842.5|88792.5|39
1637263570000|2021-11-18 19:26:10|88844.2|88794.2|88846.3|88796.3|88847.9|88797.9|88844|88794|21
1637263580000|2021-11-18 19:26:20|88846.8|88796.8|88846.6|88796.6|88847.4|88797.4|88845.9|88795.9|15
1637263590000|2021-11-18 19:26:30|88846.5|88796.5|88844.2|88794.2|88847|88797|88844.2|88794.2|26
1637263600000|2021-11-18 19:26:40|88843.2|88793.2|88842.8|88792.8|88844|88794|88842.6|88792.6|23
1637263610000|2021-11-18 19:26:50|88842.7|88792.7|88844|88794|88844|88794|88842|88792|15
1637263620000|2021-11-18 19:27:00|88843.1|88793.1|88844.4|88794.4|88845.1|88795.1|88843|88793|25
1637263630000|2021-11-18 19:27:10|88844.6|88794.6|88846.1|88796.1|88847.4|88797.4|88843.6|88793.6|22
1637263640000|2021-11-18 19:27:20|88846|88796|88846.1|88796.1|88848|88798|88845.4|88795.4|34
1637263650000|2021-11-18 19:27:30|88846.3|88796.3|88846.2|88796.2|88847.7|88797.7|88845.2|88795.2|24
1637263660000|2021-11-18 19:27:40|88846.5|88796.5|88844.3|88794.3|88846.5|88796.5|88843.8|88793.8|22
1637263670000|2021-11-18 19:27:50|88844.4|88794.4|88842.2|88792.2|88844.4|88794.4|88841.2|88791.2|22
1637263680000|2021-11-18 19:28:00|88842|88792|88842.8|88792.8|88843.8|88793.8|88842|88792|27
1637263690000|2021-11-18 19:28:10|88842.6|88792.6|88843|88793|88843.2|88793.2|88842.5|88792.5|9
1637263700000|2021-11-18 19:28:20|88842.4|88792.4|88842.1|88792.1|88843.2|88793.2|88841.9|88791.9|10
1637263710000|2021-11-18 19:28:30|88843.4|88793.4|88839.8|88789.8|88843.4|88793.4|88839.8|88789.8|22
1637263720000|2021-11-18 19:28:40|88841.2|88791.2|88841|88791|88841.2|88791.2|88839.9|88789.9|21
1637263730000|2021-11-18 19:28:50|88841.6|88791.6|88841.5|88791.5|88841.7|88791.7|88840.6|88790.6|24
1637263740000|2021-11-18 19:29:00|88840.8|88790.8|88841.3|88791.3|88842|88792|88840.5|88790.5|24
1637263750000|2021-11-18 19:29:10|88841.5|88791.5|88841.1|88791.1|88844.4|88810.7|88830.9|88790.7|40
1637263760000|2021-11-18 19:29:20|88841.7|88791.7|88838.6|88788.6|88841.7|88791.7|88837.8|88787.8|36
1637263770000|2021-11-18 19:29:30|88838.5|88788.5|88841.6|88791.6|88844.1|88794.1|88836.7|88786.7|34
1637263780000|2021-11-18 19:29:40|88842.7|88792.7|88842.7|88792.7|88843.7|88793.7|88838.9|88788.9|42
1637263790000|2021-11-18 19:29:50|88842.5|88792.5|88842.8|88792.8|88843.2|88793.2|88841.4|88791.4|22
1637263800000|2021-11-18 19:30:00|88843.1|88793.1|88841.8|88791.8|88843.1|88793.1|88841.7|88791.7|15
1637263810000|2021-11-18 19:30:10|88842.4|88792.4|88831.1|88806.1|88844.2|88806.1|88830.5|88791.9|25
1637263820000|2021-11-18 19:30:20|88831.4|88806.4|88841.8|88791.8|88842.1|88806.7|88827.8|88791.8|28
1637263830000|2021-11-18 19:30:30|88842.4|88792.4|88843.5|88793.5|88843.5|88805.8|88826|88791.3|39
1637263840000|2021-11-18 19:30:40|88844.3|88794.3|88844.4|88794.4|88845|88795|88843.4|88793.4|24
1637263850000|2021-11-18 19:30:50|88844|88794|88841.2|88791.2|88844.1|88794.1|88839.3|88789.3|29
1637263860000|2021-11-18 19:31:00|88841.6|88791.6|88843.3|88793.3|88843.4|88793.4|88841.6|88791.6|30
1637263870000|2021-11-18 19:31:10|88843.2|88793.2|88841.4|88791.4|88843.4|88793.4|88841|88791|24
1637263880000|2021-11-18 19:31:20|88841.6|88791.6|88828.2|88803.2|88842.1|88804.2|88827.7|88791.2|31
1637263890000|2021-11-18 19:31:30|88828.7|88803.7|88824.8|88799.8|88830.3|88805.3|88824.8|88799.8|28
1637263900000|2021-11-18 19:31:40|88841.7|88791.7|88836.7|88786.7|88841.7|88800.7|88825.6|88786.2|25
1637263910000|2021-11-18 19:31:50|88836|88786|88836.5|88786.5|88837.1|88787.1|88836|88786|18
1637263920000|2021-11-18 19:32:00|88836.9|88786.9|88833.5|88783.5|88837.2|88787.2|88832.9|88782.9|24
1637263930000|2021-11-18 19:32:10|88833|88783|88831.7|88781.7|88833.5|88783.5|88831.7|88781.7|30
1637263940000|2021-11-18 19:32:20|88832.2|88782.2|88832.1|88782.1|88833.1|88783.1|88831.9|88781.9|22
1637263950000|2021-11-18 19:32:30|88830.8|88780.8|88833.1|88783.1|88833.1|88783.1|88830.8|88780.8|23
1637263960000|2021-11-18 19:32:40|88833.2|88783.2|88835.1|88785.1|88836.3|88786.3|88833|88783|27
1637263970000|2021-11-18 19:32:50|88835|88785|88838.2|88788.2|88838.7|88788.7|88835|88785|30
1637263980000|2021-11-18 19:33:00|88838.3|88788.3|88838.5|88788.5|88838.7|88788.7|88837.2|88787.2|20
1637263990000|2021-11-18 19:33:10|88838.6|88788.6|88839.1|88789.1|88839.1|88789.1|88838.6|88788.6|11
1637264000000|2021-11-18 19:33:20|88838.9|88788.9|88838.7|88788.7|88839.5|88789.5|88837.8|88787.8|13
1637264010000|2021-11-18 19:33:30|88838.8|88788.8|88838.1|88788.1|88838.9|88788.9|88837.7|88787.7|20
1637264020000|2021-11-18 19:33:40|88837.9|88787.9|88836.7|88786.7|88838.2|88788.2|88836.7|88786.7|19
1637264030000|2021-11-18 19:33:50|88836.5|88786.5|88836.6|88786.6|88836.9|88786.9|88836.3|88786.3|11
1637264040000|2021-11-18 19:34:00|88836.5|88786.5|88833.2|88783.2|88836.5|88786.5|88833.2|88783.2|32
1637264050000|2021-11-18 19:34:10|88833.8|88783.8|88831.8|88781.8|88833.8|88783.8|88830.8|88780.8|29
1637264060000|2021-11-18 19:34:20|88831.7|88781.7|88831.1|88781.1|88832.4|88782.4|88830.5|88780.5|19
1637264070000|2021-11-18 19:34:30|88831.2|88781.2|88831.5|88781.5|88832.1|88782.1|88831.1|88781.1|16
1637264080000|2021-11-18 19:34:40|88831.6|88781.6|88839.7|88789.7|88839.9|88789.9|88830.4|88780.4|41
1637264090000|2021-11-18 19:34:50|88839.4|88789.4|88839.6|88789.6|88840|88790|88838.5|88788.5|26
1637264100000|2021-11-18 19:35:00|88839.5|88789.5|88838.7|88788.7|88839.6|88789.6|88838|88788|14
1637264110000|2021-11-18 19:35:10|88838.4|88788.4|88837.5|88787.5|88838.7|88788.7|88837.2|88787.2|25
1637264120000|2021-11-18 19:35:20|88837.3|88787.3|88826.5|88801.5|88838|88802.9|88825.7|88787.1|37
1637264130000|2021-11-18 19:35:30|88826.7|88801.7|88826.8|88801.8|88827.4|88802.4|88826.1|88801.1|15
1637264140000|2021-11-18 19:35:40|88826.7|88801.7|88839.1|88789.1|88839.6|88802.2|88825.7|88789.1|17
1637264150000|2021-11-18 19:35:50|88839.2|88789.2|88839.7|88789.7|88840.3|88790.3|88839.2|88789.2|16
1637264160000|2021-11-18 19:36:00|88839.8|88789.8|88839|88789|88840.1|88790.1|88838.6|88788.6|17
1637264170000|2021-11-18 19:36:10|88838.9|88788.9|88837.2|88787.2|88838.9|88788.9|88836.7|88786.7|27
1637264180000|2021-11-18 19:36:20|88837.1|88787.1|88838.9|88788.9|88838.9|88788.9|88837|88787|19
1637264190000|2021-11-18 19:36:30|88839.5|88789.5|88838.7|88788.7|88839.5|88789.5|88838.7|88788.7|6
1637264200000|2021-11-18 19:36:40|88839.9|88789.9|88838.9|88788.9|88839.9|88789.9|88837.9|88787.9|7
1637264210000|2021-11-18 19:36:50|88838.7|88788.7|88839.4|88789.4|88839.9|88789.9|88838.2|88788.2|25
1637264220000|2021-11-18 19:37:00|88839.7|88789.7|88843.5|88793.5|88843.9|88793.9|88839.3|88789.3|20
1637264230000|2021-11-18 19:37:10|88844|88794|88843.5|88793.5|88845|88795|88843|88793|30
1637264240000|2021-11-18 19:37:20|88843.4|88793.4|88841.8|88791.8|88843.4|88793.4|88841.6|88791.6|28
1637264250000|2021-11-18 19:37:30|88841.7|88791.7|88841|88791|88842.1|88792.1|88841|88791|17
1637264260000|2021-11-18 19:37:40|88840.7|88790.7|88841.6|88791.6|88842.6|88792.6|88840.1|88790.1|33
1637264270000|2021-11-18 19:37:50|88841.9|88791.9|88840.6|88790.6|88841.9|88791.9|88839.3|88789.3|26
1637264280000|2021-11-18 19:38:00|88840.4|88790.4|88839.7|88789.7|88841.2|88791.2|88839.2|88789.2|28
1637264290000|2021-11-18 19:38:10|88839.4|88789.4|88840.9|88790.9|88841.2|88791.2|88839.2|88789.2|28
1637264300000|2021-11-18 19:38:20|88841.1|88791.1|88842.7|88792.7|88842.8|88792.8|88840.8|88790.8|26
1637264310000|2021-11-18 19:38:30|88842.5|88792.5|88840.6|88790.6|88842.9|88792.9|88839.9|88789.9|34
1637264320000|2021-11-18 19:38:40|88840.5|88790.5|88838.4|88788.4|88841.7|88802.3|88827.3|88787.7|27
1637264330000|2021-11-18 19:38:50|88838.3|88788.3|88838.1|88788.1|88838.4|88788.4|88836.7|88786.7|41
1637264340000|2021-11-18 19:39:00|88838.5|88788.5|88838.2|88788.2|88840.2|88790.2|88838.1|88788.1|24
1637264350000|2021-11-18 19:39:10|88838.3|88788.3|88840.3|88790.3|88840.3|88790.3|88838.2|88788.2|18
1637264360000|2021-11-18 19:39:20|88841.7|88791.7|88840.2|88790.2|88841.9|88791.9|88839.8|88789.8|28
1637264370000|2021-11-18 19:39:30|88840.6|88790.6|88840.8|88790.8|88840.8|88790.8|88839.6|88789.6|19
1637264380000|2021-11-18 19:39:40|88840.9|88790.9|88841|88791|88841.7|88791.7|88840.1|88790.1|23
1637264390000|2021-11-18 19:39:50|88840.9|88790.9|88840.7|88790.7|88841|88791|88840.1|88790.1|19
1637264400000|2021-11-18 19:40:00|88840.9|88790.9|88842.2|88792.2|88843|88793|88840.8|88790.8|25
1637264410000|2021-11-18 19:40:10|88842.1|88792.1|88839.8|88789.8|88842.1|88792.1|88839|88789|19
1637264420000|2021-11-18 19:40:20|88839.9|88789.9|88841.4|88791.4|88843.4|88793.4|88839.9|88789.9|39
1637264430000|2021-11-18 19:40:30|88841.6|88791.6|88841.9|88791.9|88842.7|88792.7|88841.1|88791.1|20
1637264440000|2021-11-18 19:40:40|88843|88793|88840.6|88790.6|88843|88793|88840.6|88790.6|23
1637264450000|2021-11-18 19:40:50|88840.8|88790.8|88840.9|88790.9|88842.3|88792.3|88840.7|88790.7|20
1637264460000|2021-11-18 19:41:00|88841.1|88791.1|88836.5|88786.5|88841.2|88791.2|88836.3|88786.3|32
1637264470000|2021-11-18 19:41:10|88836.2|88786.2|88839.5|88789.5|88841.2|88791.2|88835.3|88785.3|36
1637264480000|2021-11-18 19:41:20|88839.3|88789.3|88843.2|88793.2|88843.4|88793.4|88839.3|88789.3|24
1637264490000|2021-11-18 19:41:30|88842.8|88792.8|88839.7|88789.7|88843|88793|88839.7|88789.7|30
1637264500000|2021-11-18 19:41:40|88840.6|88790.6|88839.4|88789.4|88840.6|88790.6|88839.1|88789.1|25
1637264510000|2021-11-18 19:41:50|88839.6|88789.6|88839.4|88789.4|88841.1|88791.1|88839.4|88789.4|19
1637264520000|2021-11-18 19:42:00|88839.6|88789.6|88835.5|88785.5|88840.1|88790.1|88835.2|88785.2|39
1637264530000|2021-11-18 19:42:10|88836.3|88786.3|88836.6|88786.6|88838.8|88788.8|88836.1|88786.1|27
1637264540000|2021-11-18 19:42:20|88836.9|88786.9|88838.4|88788.4|88838.8|88788.8|88836.9|88786.9|31
1637264550000|2021-11-18 19:42:30|88837.2|88787.2|88838.2|88788.2|88838.2|88788.2|88836.5|88786.5|24
1637264560000|2021-11-18 19:42:40|88837.3|88787.3|88834.9|88784.9|88837.8|88787.8|88834.5|88784.5|22
1637264570000|2021-11-18 19:42:50|88834.8|88784.8|88836.3|88786.3|88836.3|88786.3|88833.7|88783.7|28
1637264580000|2021-11-18 19:43:00|88836.4|88786.4|88838.2|88788.2|88838.2|88788.2|88836.4|88786.4|33
1637264590000|2021-11-18 19:43:10|88838|88788|88836.9|88786.9|88839|88789|88836.9|88786.9|29
1637264600000|2021-11-18 19:43:20|88836.8|88786.8|88837.1|88787.1|88838|88788|88836|88786|20
1637264610000|2021-11-18 19:43:30|88836.9|88786.9|88836.8|88786.8|88838|88788|88836.2|88786.2|17
1637264620000|2021-11-18 19:43:40|88836.7|88786.7|88834.8|88784.8|88838.5|88788.5|88834.6|88784.6|26
1637264630000|2021-11-18 19:43:50|88834.7|88784.7|88835.3|88785.3|88835.4|88785.4|88833.4|88783.4|19
1637264640000|2021-11-18 19:44:00|88834.3|88784.3|88834.3|88784.3|88835.4|88785.4|88834|88784|24
1637264650000|2021-11-18 19:44:10|88834.4|88784.4|88833.9|88783.9|88834.6|88784.6|88832.6|88782.6|25
1637264660000|2021-11-18 19:44:20|88833.3|88783.3|88834.9|88784.9|88835.2|88785.2|88833.2|88783.2|23
1637264670000|2021-11-18 19:44:30|88833.5|88783.5|88835.9|88785.9|88836.5|88786.5|88832.3|88782.3|32
1637264680000|2021-11-18 19:44:40|88835.8|88785.8|88834.8|88784.8|88837.3|88787.3|88834.5|88784.5|30
1637264690000|2021-11-18 19:44:50|88834.9|88784.9|88830.7|88780.7|88835|88785|88829.7|88779.7|33
1637264700000|2021-11-18 19:45:00|88830|88780|88834.3|88784.3|88835.1|88785.1|88830|88780|36
1637264710000|2021-11-18 19:45:10|88834.2|88784.2|88832.7|88782.7|88835.1|88785.1|88832.4|88782.4|30
1637264720000|2021-11-18 19:45:20|88832.5|88782.5|88833.2|88783.2|88834.2|88784.2|88832.3|88782.3|22
1637264730000|2021-11-18 19:45:30|88833.3|88783.3|88832.5|88782.5|88834|88784|88832|88782|18
1637264740000|2021-11-18 19:45:40|88832.9|88782.9|88832.5|88782.5|88833.7|88783.7|88831.6|88781.6|30
1637264750000|2021-11-18 19:45:50|88832.6|88782.6|88832.9|88782.9|88833.2|88783.2|88831.7|88781.7|28
1637264760000|2021-11-18 19:46:00|88832.1|88782.1|88832.1|88782.1|88833.4|88783.4|88831.5|88781.5|42
1637264770000|2021-11-18 19:46:10|88832.4|88782.4|88831.1|88781.1|88832.8|88782.8|88830.8|88780.8|21
1637264780000|2021-11-18 19:46:20|88831.4|88781.4|88830.8|88780.8|88832|88782|88830.8|88780.8|17
1637264790000|2021-11-18 19:46:30|88831.1|88781.1|88831.1|88781.1|88831.7|88781.7|88830.3|88780.3|24
1637264800000|2021-11-18 19:46:40|88831.3|88781.3|88827.3|88777.3|88831.4|88781.4|88826.7|88776.7|26
1637264810000|2021-11-18 19:46:50|88827.4|88777.4|88825.6|88775.6|88827.4|88777.4|88824.6|88774.6|26
1637264820000|2021-11-18 19:47:00|88826|88776|88825.2|88775.2|88826.2|88776.2|88822.2|88772.2|22
1637264830000|2021-11-18 19:47:10|88825.6|88775.6|88825.1|88775.1|88825.6|88775.6|88824.2|88774.2|23
1637264840000|2021-11-18 19:47:20|88825|88775|88824.3|88774.3|88825.1|88775.1|88824|88774|22
1637264850000|2021-11-18 19:47:30|88824.1|88774.1|88824.7|88774.7|88825.3|88775.3|88824|88774|15
1637264860000|2021-11-18 19:47:40|88824.6|88774.6|88824.7|88774.7|88825.2|88775.2|88824.2|88774.2|24
1637264870000|2021-11-18 19:47:50|88824.6|88774.6|88824.3|88774.3|88824.7|88774.7|88823.9|88773.9|31
1637264880000|2021-11-18 19:48:00|88824.1|88774.1|88824|88774|88824.8|88774.8|88823.5|88773.5|16
1637264890000|2021-11-18 19:48:10|88824.2|88774.2|88825.5|88775.5|88825.5|88775.5|88823.1|88773.1|24
1637264900000|2021-11-18 19:48:20|88825.6|88775.6|88827.4|88777.4|88828.9|88778.9|88825.4|88775.4|32
1637264910000|2021-11-18 19:48:30|88827.3|88777.3|88827.7|88777.7|88827.8|88777.8|88827|88777|19
1637264920000|2021-11-18 19:48:40|88827.5|88777.5|88827.9|88777.9|88828.2|88778.2|88827.3|88777.3|14
1637264930000|2021-11-18 19:48:50|88828.2|88778.2|88827.6|88777.6|88828.3|88778.3|88826.8|88776.8|24
1637264940000|2021-11-18 19:49:00|88827.5|88777.5|88825.9|88775.9|88827.7|88777.7|88825.9|88775.9|30
1637264950000|2021-11-18 19:49:10|88826|88776|88823.8|88773.8|88826|88776|88822.7|88772.7|34
1637264960000|2021-11-18 19:49:20|88824|88774|88824.4|88774.4|88826|88776|88823.8|88773.8|15
1637264970000|2021-11-18 19:49:30|88824|88774|88824|88774|88824.6|88774.6|88824|88774|8
1637264980000|2021-11-18 19:49:40|88824.3|88774.3|88823.2|88773.2|88824.6|88774.6|88822.8|88772.8|9
1637264990000|2021-11-18 19:49:50|88823|88773|88822.4|88772.4|88824.1|88774.1|88822.4|88772.4|17
1637265000000|2021-11-18 19:50:00|88823.6|88773.6|88824.5|88774.5|88824.5|88774.5|88822.3|88772.3|15
1637265010000|2021-11-18 19:50:10|88824.4|88774.4|88824|88774|88824.6|88774.6|88823.5|88773.5|19
1637265020000|2021-11-18 19:50:20|88823.8|88773.8|88823.8|88773.8|88824.3|88774.3|88823.6|88773.6|16
1637265030000|2021-11-18 19:50:30|88823.9|88773.9|88822.8|88772.8|88824.4|88774.4|88822.8|88772.8|17
1637265040000|2021-11-18 19:50:40|88823|88773|88824|88774|88824.7|88774.7|88822.8|88772.8|40
1637265050000|2021-11-18 19:50:50|88823.1|88773.1|88823.1|88773.1|88823.8|88773.8|88822.8|88772.8|27
1637265060000|2021-11-18 19:51:00|88822.9|88772.9|88821.5|88771.5|88823.5|88773.5|88821.2|88771.2|23
1637265070000|2021-11-18 19:51:10|88822.3|88772.3|88821.7|88771.7|88822.3|88772.3|88820.8|88770.8|13
1637265080000|2021-11-18 19:51:20|88821.8|88771.8|88821.4|88771.4|88822.2|88772.2|88819.9|88769.9|28
1637265090000|2021-11-18 19:51:30|88821.5|88771.5|88821.7|88771.7|88822|88772|88820.1|88770.1|16
1637265100000|2021-11-18 19:51:40|88821.8|88771.8|88805.9|88780.9|88821.8|88783.2|88805.5|88770.3|25
1637265110000|2021-11-18 19:51:50|88805.1|88780.1|88820.2|88770.2|88820.4|88782.7|88805.1|88769.6|24
1637265120000|2021-11-18 19:52:00|88820|88770|88820.2|88770.2|88820.7|88770.7|88819.7|88769.7|20
1637265130000|2021-11-18 19:52:10|88820.5|88770.5|88819.3|88769.3|88821.6|88777.3|88802.3|88765.6|26
1637265140000|2021-11-18 19:52:20|88818|88768|88818.1|88768.1|88818.1|88768.1|88817.2|88767.2|19
1637265150000|2021-11-18 19:52:30|88817.6|88767.6|88817.9|88767.9|88819.6|88769.6|88817.3|88767.3|23
1637265160000|2021-11-18 19:52:40|88818.2|88768.2|88817.6|88767.6|88818.8|88768.8|88817.5|88767.5|23
1637265170000|2021-11-18 19:52:50|88817.3|88767.3|88818.3|88768.3|88818.5|88768.5|88816.1|88766.1|29
1637265180000|2021-11-18 19:53:00|88818.5|88768.5|88819|88769|88819.2|88769.2|88817.7|88767.7|26
1637265190000|2021-11-18 19:53:10|88819.1|88769.1|88817.8|88767.8|88819.4|88769.4|88817.8|88767.8|17
1637265200000|2021-11-18 19:53:20|88818|88768|88817.9|88767.9|88818.7|88768.7|88817.8|88767.8|19
1637265210000|2021-11-18 19:53:30|88818.2|88768.2|88817.9|88767.9|88818.3|88768.3|88817.5|88767.5|21
1637265220000|2021-11-18 19:53:40|88817.6|88767.6|88817.2|88767.2|88817.6|88767.6|88816.1|88766.1|18
1637265230000|2021-11-18 19:53:50|88817.1|88767.1|88821.4|88771.4|88821.8|88771.8|88817|88767|30
1637265240000|2021-11-18 19:54:00|88821.2|88771.2|88825.7|88775.7|88826.8|88776.8|88821.2|88771.2|31
1637265250000|2021-11-18 19:54:10|88825.8|88775.8|88825|88775|88826.3|88776.3|88824|88774|23
1637265260000|2021-11-18 19:54:20|88825.1|88775.1|88821.8|88771.8|88825.2|88775.2|88820.7|88770.7|34
1637265270000|2021-11-18 19:54:30|88822.8|88772.8|88825.7|88775.7|88826|88776|88821.6|88771.6|30
1637265280000|2021-11-18 19:54:40|88825.5|88775.5|88821.7|88771.7|88825.7|88775.7|88821.4|88771.4|24
1637265290000|2021-11-18 19:54:50|88820|88770|88820.7|88770.7|88821.1|88771.1|88819.9|88769.9|18
1637265300000|2021-11-18 19:55:00|88820.6|88770.6|88818.8|88768.8|88820.9|88770.9|88818.2|88768.2|41
1637265310000|2021-11-18 19:55:10|88818.4|88768.4|88819.2|88769.2|88819.2|88769.2|88818.1|88768.1|21
1637265320000|2021-11-18 19:55:20|88819.5|88769.5|88819.4|88769.4|88819.9|88769.9|88818.7|88768.7|20
1637265330000|2021-11-18 19:55:30|88819.6|88769.6|88821.3|88771.3|88821.8|88771.8|88818.5|88768.5|45
1637265340000|2021-11-18 19:55:40|88821.9|88771.9|88819.2|88769.2|88822.5|88772.5|88818.8|88768.8|32
1637265350000|2021-11-18 19:55:50|88819.4|88769.4|88819.3|88769.3|88820.8|88770.8|88819.1|88769.1|32
1637265360000|2021-11-18 19:56:00|88819.4|88769.4|88818.6|88768.6|88819.5|88769.5|88817.9|88767.9|27
1637265370000|2021-11-18 19:56:10|88818.8|88768.8|88815.7|88765.7|88819|88769|88814.7|88764.7|36
1637265380000|2021-11-18 19:56:20|88816.2|88766.2|88817.9|88767.9|88817.9|88767.9|88815.7|88765.7|26
1637265390000|2021-11-18 19:56:30|88817.7|88767.7|88818|88768|88818.3|88768.3|88817.7|88767.7|19
1637265400000|2021-11-18 19:56:40|88817.8|88767.8|88816.9|88766.9|88818.6|88768.6|88816.6|88766.6|23
1637265410000|2021-11-18 19:56:50|88816.8|88766.8|88817.8|88767.8|88818.5|88768.5|88816.6|88766.6|28
1637265420000|2021-11-18 19:57:00|88817.9|88767.9|88816.3|88766.3|88818.2|88768.2|88815.5|88765.5|35
1637265430000|2021-11-18 19:57:10|88817.4|88767.4|88817.7|88767.7|88818.3|88768.3|88816.9|88766.9|33
1637265440000|2021-11-18 19:57:20|88817.4|88767.4|88815.7|88765.7|88818|88768|88814.4|88764.4|47
1637265450000|2021-11-18 19:57:30|88816.5|88766.5|88815.9|88765.9|88817|88767|88815.6|88765.6|37
1637265460000|2021-11-18 19:57:40|88816.3|88766.3|88815|88765|88818.9|88768.9|88807.7|88757.7|41
1637265470000|2021-11-18 19:57:50|88815.6|88765.6|88814.8|88764.8|88816|88766|88812.6|88762.6|47
1637265480000|2021-11-18 19:58:00|88814.9|88764.9|88813|88763|88814.9|88764.9|88808.5|88758.5|43
1637265490000|2021-11-18 19:58:10|88812.7|88762.7|88812.4|88762.4|88813.3|88763.3|88812.1|88762.1|31
1637265500000|2021-11-18 19:58:20|88810.9|88760.9|88812.2|88762.2|88812.2|88762.2|88810.9|88760.9|24
1637265510000|2021-11-18 19:58:30|88812|88762|88787.9|88737.9|88812.5|88762.5|88781.5|88737.9|36
1637265520000|2021-11-18 19:58:40|88788.3|88738.3|88790.5|88740.5|88790.9|88740.9|88788|88738|31
1637265530000|2021-11-18 19:58:50|88790.4|88740.4|88789.1|88739.1|88790.4|88740.4|88788.6|88738.6|26
1637265540000|2021-11-18 19:59:00|88789|88739|88791|88741|88791.7|88751.3|88774.4|88738.9|28
1637265550000|2021-11-18 19:59:10|88790.9|88740.9|88791.3|88741.3|88793.2|88743.2|88790.1|88740.1|38
1637265560000|2021-11-18 19:59:20|88791.4|88741.4|88778.2|88753.2|88792.4|88753.6|88776.8|88740.5|42
1637265570000|2021-11-18 19:59:30|88777.6|88752.6|88791.2|88741.2|88793|88755|88777.6|88741.1|44
1637265580000|2021-11-18 19:59:40|88790.6|88740.6|88797.4|88747.4|88798|88748|88790.2|88740.2|44
1637265590000|2021-11-18 19:59:50|88797.6|88747.6|88799.2|88749.2|88800|88750|88795.6|88745.6|48
1637265600000|2021-11-18 20:00:00|88799.4|88749.4|88793.9|88743.9|88800|88750|88793.7|88743.7|47
1637265610000|2021-11-18 20:00:10|88794.7|88744.7|88793.6|88743.6|88795.8|88745.8|88793.6|88743.6|31
1637265620000|2021-11-18 20:00:20|88794|88744|88797.7|88747.7|88797.9|88747.9|88792.8|88742.8|39
1637265630000|2021-11-18 20:00:30|88797.6|88747.6|88806.7|88756.7|88806.8|88756.8|88797.6|88747.6|44
1637265640000|2021-11-18 20:00:40|88805.6|88755.6|88802.1|88752.1|88805.6|88755.6|88801.9|88751.9|37
1637265650000|2021-11-18 20:00:50|88802|88752|88806.8|88756.8|88806.9|88756.9|88801.6|88751.6|20
1637265660000|2021-11-18 20:01:00|88806.7|88756.7|88805.6|88755.6|88807.6|88757.6|88805.2|88755.2|38
1637265670000|2021-11-18 20:01:10|88805.9|88755.9|88805.1|88755.1|88806.7|88756.7|88804.7|88754.7|35
1637265680000|2021-11-18 20:01:20|88805.7|88755.7|88807.1|88757.1|88807.1|88757.1|88805.1|88755.1|36
1637265690000|2021-11-18 20:01:30|88807.2|88757.2|88805.1|88755.1|88807.3|88757.3|88804.9|88754.9|33
1637265700000|2021-11-18 20:01:40|88805.2|88755.2|88804.6|88754.6|88806|88756|88804.4|88754.4|27
1637265710000|2021-11-18 20:01:50|88804.5|88754.5|88805.6|88755.6|88807.4|88757.4|88804.5|88754.5|32
1637265720000|2021-11-18 20:02:00|88805.5|88755.5|88805.8|88755.8|88809.7|88759.7|88805.1|88755.1|35
1637265730000|2021-11-18 20:02:10|88806.2|88756.2|88809.4|88759.4|88811.3|88761.3|88806.2|88756.2|43
1637265740000|2021-11-18 20:02:20|88808.7|88758.7|88810.2|88760.2|88810.2|88760.2|88807.9|88757.9|30
1637265750000|2021-11-18 20:02:30|88809.7|88759.7|88806.4|88756.4|88809.7|88759.7|88806.4|88756.4|38
1637265760000|2021-11-18 20:02:40|88805.7|88755.7|88805.2|88755.2|88807.4|88757.4|88804.4|88754.4|35
1637265770000|2021-11-18 20:02:50|88805.3|88755.3|88802.9|88752.9|88805.7|88755.7|88802.9|88752.9|19
1637265780000|2021-11-18 20:03:00|88803.1|88753.1|88803.6|88753.6|88804.2|88754.2|88803.1|88753.1|21
1637265790000|2021-11-18 20:03:10|88804.5|88754.5|88803.8|88753.8|88804.7|88754.7|88803.4|88753.4|23
1637265800000|2021-11-18 20:03:20|88803.7|88753.7|88803.6|88753.6|88804.1|88754.1|88803.1|88753.1|20
1637265810000|2021-11-18 20:03:30|88803.5|88753.5|88802|88752|88803.7|88753.7|88801.3|88751.3|36
1637265820000|2021-11-18 20:03:40|88802.4|88752.4|88795.1|88745.1|88802.9|88752.9|88794.4|88744.4|39
1637265830000|2021-11-18 20:03:50|88794.8|88744.8|88795.7|88745.7|88796.5|88746.5|88792.3|88742.3|46
1637265840000|2021-11-18 20:04:00|88795.6|88745.6|88795|88745|88795.6|88745.6|88794.6|88744.6|19
1637265850000|2021-11-18 20:04:10|88795.2|88745.2|88797.2|88747.2|88799.2|88749.2|88795|88745|24
1637265860000|2021-11-18 20:04:20|88796.5|88746.5|88797.1|88747.1|88797.9|88747.9|88796.2|88746.2|38
1637265870000|2021-11-18 20:04:30|88796.9|88746.9|88797.8|88747.8|88797.8|88747.8|88796.8|88746.8|25
1637265880000|2021-11-18 20:04:40|88797.9|88747.9|88798.7|88748.7|88798.7|88748.7|88797.8|88747.8|16
1637265890000|2021-11-18 20:04:50|88798.8|88748.8|88796.2|88746.2|88798.8|88748.8|88795.2|88745.2|32
1637265900000|2021-11-18 20:05:00|88796.4|88746.4|88797.6|88747.6|88798.1|88748.1|88796.3|88746.3|38
1637265910000|2021-11-18 20:05:10|88797.5|88747.5|88797|88747|88797.9|88747.9|88797|88747|28
1637265920000|2021-11-18 20:05:20|88796.6|88746.6|88796.7|88746.7|88796.8|88746.8|88796|88746|15
1637265930000|2021-11-18 20:05:30|88796.4|88746.4|88795.3|88745.3|88797|88747|88795.3|88745.3|17
1637265940000|2021-11-18 20:05:40|88795.2|88745.2|88792.6|88742.6|88795.3|88745.3|88792.5|88742.5|14
1637265950000|2021-11-18 20:05:50|88792.7|88742.7|88793|88743|88794.6|88744.6|88792.5|88742.5|40
1637265960000|2021-11-18 20:06:00|88792.8|88742.8|88789.6|88739.6|88792.9|88742.9|88788.6|88738.6|41
1637265970000|2021-11-18 20:06:10|88789.3|88739.3|88795.3|88745.3|88795.3|88745.3|88789.2|88739.2|32
1637265980000|2021-11-18 20:06:20|88795.6|88745.6|88798.6|88748.6|88799.7|88749.7|88795|88745|31
1637265990000|2021-11-18 20:06:30|88799.4|88749.4|88798.8|88748.8|88799.4|88749.4|88798|88748|21
1637266000000|2021-11-18 20:06:40|88798.5|88748.5|88799|88749|88799.1|88749.1|88798.5|88748.5|16
1637266010000|2021-11-18 20:06:50|88799.1|88749.1|88798.7|88748.7|88799.4|88749.4|88798|88748|16
1637266020000|2021-11-18 20:07:00|88798.3|88748.3|88795.3|88745.3|88798.3|88748.3|88793.4|88743.4|46
1637266030000|2021-11-18 20:07:10|88795.2|88745.2|88794.1|88744.1|88795.6|88745.6|88793.9|88743.9|30
1637266040000|2021-11-18 20:07:20|88794|88744|88795.9|88745.9|88795.9|88745.9|88793.4|88743.4|12
1637266050000|2021-11-18 20:07:30|88796.4|88746.4|88796.9|88746.9|88798.5|88748.5|88796.2|88746.2|24
1637266060000|2021-11-18 20:07:40|88796.8|88746.8|88797.2|88747.2|88797.3|88747.3|88796.5|88746.5|14
1637266070000|2021-11-18 20:07:50|88796.9|88746.9|88797.2|88747.2|88798.1|88748.1|88796.7|88746.7|12
1637266080000|2021-11-18 20:08:00|88797.1|88747.1|88797.2|88747.2|88797.5|88747.5|88796.5|88746.5|23
1637266090000|2021-11-18 20:08:10|88796.7|88746.7|88796.7|88746.7|88798.1|88748.1|88795.8|88745.8|21
1637266100000|2021-11-18 20:08:20|88796.1|88746.1|88795.7|88745.7|88796.4|88746.4|88795.1|88745.1|26
1637266110000|2021-11-18 20:08:30|88795.9|88745.9|88796.9|88746.9|88797.2|88747.2|88795.3|88745.3|16
1637266120000|2021-11-18 20:08:40|88796.8|88746.8|88797.7|88747.7|88797.7|88747.7|88796.1|88746.1|26
1637266130000|2021-11-18 20:08:50|88798.2|88748.2|88797.6|88747.6|88799.1|88749.1|88796.2|88746.2|36
1637266140000|2021-11-18 20:09:00|88797.3|88747.3|88796|88746|88797.6|88747.6|88795.8|88745.8|22
1637266150000|2021-11-18 20:09:10|88796.2|88746.2|88795.6|88745.6|88796.4|88746.4|88794.4|88744.4|27
1637266160000|2021-11-18 20:09:20|88795.9|88745.9|88797.2|88747.2|88797.2|88747.2|88795.4|88745.4|22
1637266170000|2021-11-18 20:09:30|88797.1|88747.1|88796.3|88746.3|88797.4|88747.4|88796.3|88746.3|23
1637266180000|2021-11-18 20:09:40|88796.8|88746.8|88798.2|88748.2|88798.7|88748.7|88796.8|88746.8|16
1637266190000|2021-11-18 20:09:50|88798.3|88748.3|88803.7|88753.7|88803.8|88753.8|88798.3|88748.3|44
1637266200000|2021-11-18 20:10:00|88803.6|88753.6|88800.9|88750.9|88805.8|88755.8|88800.9|88750.9|40
1637266210000|2021-11-18 20:10:10|88800.8|88750.8|88800.3|88750.3|88801.2|88751.2|88800.1|88750.1|26
1637266220000|2021-11-18 20:10:20|88800.4|88750.4|88802.1|88752.1|88802.1|88752.1|88800.2|88750.2|26
1637266230000|2021-11-18 20:10:30|88802.2|88752.2|88799.5|88749.5|88802.6|88752.6|88799.2|88749.2|26
1637266240000|2021-11-18 20:10:40|88799.6|88749.6|88796|88746|88800.1|88750.1|88794.1|88744.1|42
1637266250000|2021-11-18 20:10:50|88796.1|88746.1|88794.1|88744.1|88796.1|88746.1|88793.9|88743.9|25
1637266260000|2021-11-18 20:11:00|88793.8|88743.8|88792.4|88742.4|88793.8|88743.8|88791.7|88741.7|34
1637266270000|2021-11-18 20:11:10|88792.3|88742.3|88793.1|88743.1|88794.5|88744.5|88792.3|88742.3|30
1637266280000|2021-11-18 20:11:20|88792.8|88742.8|88793.4|88743.4|88793.9|88743.9|88791.7|88741.7|27
1637266290000|2021-11-18 20:11:30|88793.7|88743.7|88796|88746|88796|88746|88793.7|88743.7|37
1637266300000|2021-11-18 20:11:40|88796.1|88746.1|88796.9|88746.9|88796.9|88746.9|88795.6|88745.6|22
1637266310000|2021-11-18 20:11:50|88796.3|88746.3|88796.8|88746.8|88797|88747|88796|88746|25
1637266320000|2021-11-18 20:12:00|88796.7|88746.7|88797.4|88747.4|88798|88748|88796.7|88746.7|28
1637266330000|2021-11-18 20:12:10|88797.1|88747.1|88799.9|88749.9|88800.3|88750.3|88796.6|88746.6|33
1637266340000|2021-11-18 20:12:20|88799.8|88749.8|88799.9|88749.9|88800.3|88750.3|88799.5|88749.5|17
1637266350000|2021-11-18 20:12:30|88799.8|88749.8|88800.2|88750.2|88800.3|88750.3|88799.4|88749.4|17
1637266360000|2021-11-18 20:12:40|88800.3|88750.3|88801.1|88751.1|88801.5|88751.5|88799.7|88749.7|23
1637266370000|2021-11-18 20:12:50|88801.3|88751.3|88800.9|88750.9|88801.6|88751.6|88800.7|88750.7|19
1637266380000|2021-11-18 20:13:00|88801|88751|88800.9|88750.9|88801.3|88751.3|88800.1|88750.1|27
1637266390000|2021-11-18 20:13:10|88801|88751|88801.5|88751.5|88801.9|88751.9|88800.5|88750.5|37
1637266400000|2021-11-18 20:13:20|88801.7|88751.7|88807.8|88757.8|88808.7|88758.7|88801|88751|41
1637266410000|2021-11-18 20:13:30|88808.1|88758.1|88808.9|88758.9|88809|88759|88806.5|88756.5|37
1637266420000|2021-11-18 20:13:40|88809.1|88759.1|88807.4|88757.4|88809.3|88759.3|88807.4|88757.4|22
1637266430000|2021-11-18 20:13:50|88807.5|88757.5|88808.4|88758.4|88809.1|88759.1|88806.6|88756.6|36
1637266440000|2021-11-18 20:14:00|88808.3|88758.3|88808.9|88758.9|88808.9|88772.8|88796.3|88757.9|32
1637266450000|2021-11-18 20:14:10|88808.4|88758.4|88807.5|88757.5|88809.5|88759.5|88807.5|88757.5|30
1637266460000|2021-11-18 20:14:20|88807.9|88757.9|88808.4|88758.4|88809.1|88759.1|88807.6|88757.6|18
1637266470000|2021-11-18 20:14:30|88808.3|88758.3|88809.7|88759.7|88810|88760|88807.8|88757.8|30
1637266480000|2021-11-18 20:14:40|88809.8|88759.8|88809|88759|88810.5|88760.5|88809|88759|21
1637266490000|2021-11-18 20:14:50|88809.3|88759.3|88809.4|88759.4|88809.8|88759.8|88808.6|88758.6|21
1637266500000|2021-11-18 20:15:00|88809.5|88759.5|88809.3|88759.3|88809.5|88759.5|88808.9|88758.9|11
1637266510000|2021-11-18 20:15:10|88809.4|88759.4|88809.7|88759.7|88809.7|88759.7|88808.4|88758.4|17
1637266520000|2021-11-18 20:15:20|88809.8|88759.8|88811.6|88761.6|88811.9|88761.9|88809.8|88759.8|18
1637266530000|2021-11-18 20:15:30|88811.8|88761.8|88815.2|88765.2|88815.9|88765.9|88811.3|88761.3|47
1637266540000|2021-11-18 20:15:40|88814.5|88764.5|88815.7|88765.7|88815.7|88765.7|88813.8|88763.8|24
1637266550000|2021-11-18 20:15:50|88815.9|88765.9|88817.2|88767.2|88818.4|88768.4|88814.5|88764.5|34
1637266560000|2021-11-18 20:16:00|88817|88767|88817.8|88767.8|88818.4|88768.4|88816.1|88766.1|38
1637266570000|2021-11-18 20:16:10|88816.9|88766.9|88816.8|88766.8|88819.4|88769.4|88816.2|88766.2|34
1637266580000|2021-11-18 20:16:20|88816.9|88766.9|88817.4|88767.4|88819.3|88769.3|88816.7|88766.7|22
1637266590000|2021-11-18 20:16:30|88817.7|88767.7|88816.9|88766.9|88817.8|88767.8|88816.9|88766.9|20
1637266600000|2021-11-18 20:16:40|88816.6|88766.6|88816.6|88766.6|88817.7|88767.7|88816.2|88766.2|15
1637266610000|2021-11-18 20:16:50|88816.5|88766.5|88817.5|88767.5|88817.9|88767.9|88816.2|88766.2|18
1637266620000|2021-11-18 20:17:00|88817.6|88767.6|88817.6|88767.6|88818.8|88768.8|88816.2|88766.2|23
1637266630000|2021-11-18 20:17:10|88817|88767|88816.9|88766.9|88818|88768|88815.3|88765.3|33
1637266640000|2021-11-18 20:17:20|88817|88767|88816|88766|88817.5|88767.5|88814.7|88764.7|24
1637266650000|2021-11-18 20:17:30|88817.1|88767.1|88815|88765|88818.9|88768.9|88814.9|88764.9|35
1637266660000|2021-11-18 20:17:40|88814.5|88764.5|88816|88766|88816.6|88766.6|88814|88764|30
1637266670000|2021-11-18 20:17:50|88814.3|88764.3|88815.1|88765.1|88817.1|88767.1|88812.6|88762.6|31
1637266680000|2021-11-18 20:18:00|88815.2|88765.2|88810.7|88760.7|88817.5|88767.5|88810.7|88760.7|31
1637266690000|2021-11-18 20:18:10|88811.3|88761.3|88811.2|88761.2|88812.3|88762.3|88808.4|88758.4|32
1637266700000|2021-11-18 20:18:20|88810.8|88760.8|88811.7|88761.7|88812.1|88762.1|88810.8|88760.8|19
1637266710000|2021-11-18 20:18:30|88812|88762|88812.3|88762.3|88813.4|88763.4|88810.8|88760.8|20
1637266720000|2021-11-18 20:18:40|88813.9|88763.9|88813.1|88763.1|88816|88766|88812.5|88762.5|38
1637266730000|2021-11-18 20:18:50|88812.9|88762.9|88812.4|88762.4|88813.6|88763.6|88809.1|88759.1|43
1637266740000|2021-11-18 20:19:00|88813.1|88763.1|88811.4|88761.4|88813.5|88763.5|88810.2|88760.2|23
1637266750000|2021-11-18 20:19:10|88811.6|88761.6|88811.3|88761.3|88811.7|88761.7|88810.4|88760.4|24
1637266760000|2021-11-18 20:19:20|88811.1|88761.1|88810.4|88760.4|88812.3|88762.3|88810.4|88760.4|14
1637266770000|2021-11-18 20:19:30|88810.1|88760.1|88809.9|88759.9|88811|88761|88809.2|88759.2|29
1637266780000|2021-11-18 20:19:40|88810.4|88760.4|88812.2|88762.2|88812.3|88762.3|88809.1|88759.1|30
1637266790000|2021-11-18 20:19:50|88811.9|88761.9|88813.5|88763.5|88814|88764|88811.7|88761.7|26
1637266800000|2021-11-18 20:20:00|88812.4|88762.4|88813.2|88763.2|88813.8|88763.8|88812|88762|31
1637266810000|2021-11-18 20:20:10|88813|88763|88811.4|88761.4|88813|88763|88811|88761|28
1637266820000|2021-11-18 20:20:20|88811.5|88761.5|88811.5|88761.5|88812.6|88762.6|88810.1|88760.1|29
1637266830000|2021-11-18 20:20:30|88811.4|88761.4|88811.8|88761.8|88812.6|88762.6|88810.8|88760.8|25
1637266840000|2021-11-18 20:20:40|88811.7|88761.7|88811.8|88761.8|88813.2|88763.2|88810.6|88760.6|19
1637266850000|2021-11-18 20:20:50|88811.7|88761.7|88811.9|88761.9|88812.5|88762.5|88810|88760|23
1637266860000|2021-11-18 20:21:00|88810.4|88760.4|88808.9|88758.9|88811.4|88761.4|88808.6|88758.6|41
1637266870000|2021-11-18 20:21:10|88809.1|88759.1|88810.5|88760.5|88810.9|88760.9|88809.1|88759.1|30
1637266880000|2021-11-18 20:21:20|88812.4|88762.4|88813.8|88763.8|88816.1|88766.1|88811.5|88761.5|40
1637266890000|2021-11-18 20:21:30|88812.7|88762.7|88811.9|88761.9|88813.7|88763.7|88811.7|88761.7|30
1637266900000|2021-11-18 20:21:40|88813.1|88763.1|88809.1|88759.1|88813.1|88763.1|88807.5|88757.5|38
1637266910000|2021-11-18 20:21:50|88809.4|88759.4|88805.9|88755.9|88809.4|88759.4|88805.4|88755.4|35
1637266920000|2021-11-18 20:22:00|88805.8|88755.8|88805.4|88755.4|88807|88757|88805|88755|21
1637266930000|2021-11-18 20:22:10|88806.9|88756.9|88806.2|88756.2|88807.9|88757.9|88805.4|88755.4|26
1637266940000|2021-11-18 20:22:20|88806.7|88756.7|88807.1|88757.1|88807.9|88757.9|88806.7|88756.7|29
1637266950000|2021-11-18 20:22:30|88808.1|88758.1|88806.6|88756.6|88809.9|88759.9|88804.8|88754.8|35
1637266960000|2021-11-18 20:22:40|88806.8|88756.8|88804.5|88754.5|88807.5|88757.5|88804.1|88754.1|42
1637266970000|2021-11-18 20:22:50|88804.3|88754.3|88803.7|88753.7|88806.6|88756.6|88803.5|88753.5|32
1637266980000|2021-11-18 20:23:00|88803.6|88753.6|88804.7|88754.7|88805.3|88755.3|88802.5|88752.5|31
1637266990000|2021-11-18 20:23:10|88804.9|88754.9|88804.9|88754.9|88805.4|88755.4|88803.2|88753.2|37
1637267000000|2021-11-18 20:23:20|88804.8|88754.8|88801.7|88751.7|88804.9|88754.9|88801.6|88751.6|26
1637267010000|2021-11-18 20:23:30|88802.3|88752.3|88801.3|88751.3|88804.4|88754.4|88799.5|88749.5|35
1637267020000|2021-11-18 20:23:40|88801.2|88751.2|88800.1|88750.1|88802|88752|88797.6|88747.6|47
1637267030000|2021-11-18 20:23:50|88799.8|88749.8|88799|88749|88799.8|88749.8|88798.3|88748.3|33
1637267040000|2021-11-18 20:24:00|88798.4|88748.4|88798.2|88748.2|88800.3|88750.3|88798.1|88748.1|33
1637267050000|2021-11-18 20:24:10|88798.1|88748.1|88797.7|88747.7|88798.8|88748.8|88797.3|88747.3|28
1637267060000|2021-11-18 20:24:20|88797.9|88747.9|88799.4|88749.4|88800.1|88750.1|88797.1|88747.1|32
1637267070000|2021-11-18 20:24:30|88799.1|88749.1|88800.4|88750.4|88800.9|88750.9|88797.7|88747.7|30
1637267080000|2021-11-18 20:24:40|88800.5|88750.5|88801|88751|88801.3|88751.3|88798.3|88748.3|17
1637267090000|2021-11-18 20:24:50|88801.2|88751.2|88799.9|88749.9|88802|88752|88799|88749|25
1637267100000|2021-11-18 20:25:00|88799.8|88749.8|88797.6|88747.6|88799.8|88749.8|88795.6|88745.6|30
1637267110000|2021-11-18 20:25:10|88797.2|88747.2|88796|88746|88797.6|88747.6|88795.8|88745.8|27
1637267120000|2021-11-18 20:25:20|88796.1|88746.1|88798.5|88748.5|88798.5|88748.5|88794.9|88744.9|29
1637267130000|2021-11-18 20:25:30|88798.4|88748.4|88798.9|88748.9|88799.9|88749.9|88798.1|88748.1|29
1637267140000|2021-11-18 20:25:40|88799|88749|88799.7|88749.7|88799.7|88749.7|88798.6|88748.6|26
1637267150000|2021-11-18 20:25:50|88799.8|88749.8|88784.7|88734.7|88799.8|88749.8|88781.8|88731.8|50
1637267160000|2021-11-18 20:26:00|88782.8|88732.8|88782.6|88732.6|88784.2|88734.2|88781.9|88731.9|37
1637267170000|2021-11-18 20:26:10|88782.5|88732.5|88782.7|88732.7|88783.2|88733.2|88781.8|88731.8|29
1637267180000|2021-11-18 20:26:20|88782.9|88732.9|88781.2|88731.2|88782.9|88732.9|88781.2|88731.2|23
1637267190000|2021-11-18 20:26:30|88781|88731|88781.6|88731.6|88782.1|88732.1|88778.8|88728.8|14
1637267200000|2021-11-18 20:26:40|88781.4|88731.4|88780.1|88730.1|88783.7|88733.7|88780.1|88730.1|33
1637267210000|2021-11-18 20:26:50|88781.4|88731.4|88782.4|88732.4|88782.6|88732.6|88781.4|88731.4|21
1637267220000|2021-11-18 20:27:00|88782.7|88732.7|88782.1|88732.1|88782.7|88732.7|88781.5|88731.5|32
1637267230000|2021-11-18 20:27:10|88783.2|88733.2|88783.2|88733.2|88784|88734|88781.9|88731.9|31
1637267240000|2021-11-18 20:27:20|88783.1|88733.1|88783.8|88733.8|88784.3|88734.3|88782.7|88732.7|35
1637267250000|2021-11-18 20:27:30|88783.7|88733.7|88785.6|88735.6|88785.6|88735.6|88783.3|88733.3|35
1637267260000|2021-11-18 20:27:40|88784.8|88734.8|88784.2|88734.2|88785.5|88735.5|88784.1|88734.1|25
1637267270000|2021-11-18 20:27:50|88784.1|88734.1|88784|88734|88784.1|88734.1|88783.1|88733.1|17
1637267280000|2021-11-18 20:28:00|88782.9|88732.9|88783.4|88733.4|88784.1|88734.1|88782.5|88732.5|39
1637267290000|2021-11-18 20:28:10|88783.3|88733.3|88784.1|88734.1|88784.3|88734.3|88783.1|88733.1|26
1637267300000|2021-11-18 20:28:20|88783.9|88733.9|88784.4|88734.4|88784.6|88734.6|88783.7|88733.7|23
1637267310000|2021-11-18 20:28:30|88784.2|88734.2|88785.3|88735.3|88785.4|88735.4|88784.2|88734.2|19
1637267320000|2021-11-18 20:28:40|88785.4|88735.4|88785|88735|88785.5|88735.5|88785|88735|17
1637267330000|2021-11-18 20:28:50|88784.7|88734.7|88785.4|88735.4|88785.4|88735.4|88784.2|88734.2|26
1637267340000|2021-11-18 20:29:00|88785.2|88735.2|88785|88735|88785.6|88735.6|88784.6|88734.6|36
1637267350000|2021-11-18 20:29:10|88784.8|88734.8|88785.1|88735.1|88785.3|88735.3|88784.7|88734.7|14
1637267360000|2021-11-18 20:29:20|88785.2|88735.2|88788.7|88738.7|88789.3|88739.3|88784.9|88734.9|40
1637267370000|2021-11-18 20:29:30|88789|88739|88788.8|88738.8|88789.2|88739.2|88787.6|88737.6|23
1637267380000|2021-11-18 20:29:40|88788.9|88738.9|88786.5|88736.5|88788.9|88738.9|88785.9|88735.9|36
1637267390000|2021-11-18 20:29:50|88786.6|88736.6|88789|88739|88790.8|88740.8|88786.6|88736.6|38
1637267400000|2021-11-18 20:30:00|88789.6|88739.6|88790.8|88740.8|88792.2|88742.2|88788.3|88738.3|32
1637267410000|2021-11-18 20:30:10|88790.7|88740.7|88790.5|88740.5|88791.1|88741.1|88790.1|88740.1|24
1637267420000|2021-11-18 20:30:20|88790.4|88740.4|88791.1|88741.1|88791.1|88741.1|88790.1|88740.1|20
1637267430000|2021-11-18 20:30:30|88791.4|88741.4|88791.3|88741.3|88791.5|88741.5|88787.4|88737.4|23
1637267440000|2021-11-18 20:30:40|88791.6|88741.6|88791.4|88741.4|88792.1|88742.1|88790.8|88740.8|22
1637267450000|2021-11-18 20:30:50|88791.6|88741.6|88786|88736|88791.9|88741.9|88785.1|88735.1|26
1637267460000|2021-11-18 20:31:00|88786.1|88736.1|88783.6|88733.6|88786.1|88736.1|88783|88733|48
1637267470000|2021-11-18 20:31:10|88784.1|88734.1|88784.7|88734.7|88784.9|88734.9|88783|88733|27
1637267480000|2021-11-18 20:31:20|88785|88735|88786.5|88736.5|88786.6|88736.6|88784.1|88734.1|32
1637267490000|2021-11-18 20:31:30|88786.8|88736.8|88786.3|88736.3|88786.8|88736.8|88785.4|88735.4|32
1637267500000|2021-11-18 20:31:40|88787|88737|88783.1|88733.1|88787|88737|88783.1|88733.1|29
1637267510000|2021-11-18 20:31:50|88783.2|88733.2|88786.9|88736.9|88787.6|88737.6|88782.9|88732.9|47
1637267520000|2021-11-18 20:32:00|88787.2|88737.2|88786.8|88736.8|88788.2|88738.2|88786.8|88736.8|38
1637267530000|2021-11-18 20:32:10|88787|88737|88787.4|88737.4|88787.9|88737.9|88786.5|88736.5|22
1637267540000|2021-11-18 20:32:20|88787.5|88737.5|88787.1|88737.1|88787.5|88737.5|88786.1|88736.1|23
1637267550000|2021-11-18 20:32:30|88787.4|88737.4|88786.9|88736.9|88787.5|88737.5|88785.4|88735.4|21
1637267560000|2021-11-18 20:32:40|88787|88737|88787|88737|88787.7|88737.7|88786.7|88736.7|21
1637267570000|2021-11-18 20:32:50|88787.3|88737.3|88788.7|88738.7|88793.4|88743.4|88786.8|88736.8|35
1637267580000|2021-11-18 20:33:00|88788.8|88738.8|88786.7|88736.7|88789.1|88739.1|88786.7|88736.7|35
1637267590000|2021-11-18 20:33:10|88786.5|88736.5|88787.7|88737.7|88787.7|88737.7|88786.5|88736.5|22
1637267600000|2021-11-18 20:33:20|88788.7|88738.7|88789.9|88739.9|88790.1|88740.1|88788.6|88738.6|35
1637267610000|2021-11-18 20:33:30|88789.5|88739.5|88790.7|88740.7|88790.8|88740.8|88789.1|88739.1|23
1637267620000|2021-11-18 20:33:40|88790.8|88740.8|88790.7|88740.7|88791.6|88741.6|88790.1|88740.1|28
1637267630000|2021-11-18 20:33:50|88791|88741|88791.3|88741.3|88791.7|88741.7|88791|88741|22
1637267640000|2021-11-18 20:34:00|88791.6|88741.6|88792.2|88742.2|88792.2|88742.2|88790.8|88740.8|21
1637267650000|2021-11-18 20:34:10|88792.7|88742.7|88792.1|88742.1|88792.7|88742.7|88791.1|88741.1|24
1637267660000|2021-11-18 20:34:20|88791.9|88741.9|88791.8|88741.8|88792.2|88742.2|88790.6|88740.6|25
1637267670000|2021-11-18 20:34:30|88791.5|88741.5|88791.2|88741.2|88792.1|88742.1|88791|88741|22
1637267680000|2021-11-18 20:34:40|88791.1|88741.1|88790.4|88740.4|88791.8|88741.8|88790.4|88740.4|15
1637267690000|2021-11-18 20:34:50|88790.6|88740.6|88791.4|88741.4|88791.4|88741.4|88790.2|88740.2|13
1637267700000|2021-11-18 20:35:00|88792.3|88742.3|88790.6|88740.6|88792.5|88742.5|88789.1|88739.1|39
1637267710000|2021-11-18 20:35:10|88790.9|88740.9|88791.3|88741.3|88792.7|88742.7|88787.7|88737.7|47
1637267720000|2021-11-18 20:35:20|88791.2|88741.2|88790.5|88740.5|88791.2|88741.2|88789|88739|34
1637267730000|2021-11-18 20:35:30|88790.6|88740.6|88788.7|88738.7|88790.8|88740.8|88788.7|88738.7|23
1637267740000|2021-11-18 20:35:40|88788.9|88738.9|88788.9|88738.9|88789.4|88739.4|88788.6|88738.6|23
1637267750000|2021-11-18 20:35:50|88789.2|88739.2|88790.3|88740.3|88790.8|88740.8|88788.8|88738.8|15
1637267760000|2021-11-18 20:36:00|88790.5|88740.5|88788.5|88738.5|88790.5|88740.5|88786.6|88736.6|34
1637267770000|2021-11-18 20:36:10|88788.7|88738.7|88788.2|88738.2|88789.4|88739.4|88787.1|88737.1|21
1637267780000|2021-11-18 20:36:20|88788.3|88738.3|88790.7|88740.7|88790.9|88740.9|88787.4|88737.4|30
1637267790000|2021-11-18 20:36:30|88790.8|88740.8|88791|88741|88791.8|88741.8|88790.8|88740.8|12
1637267800000|2021-11-18 20:36:40|88791.2|88741.2|88790.6|88740.6|88791.5|88741.5|88790.4|88740.4|21
1637267810000|2021-11-18 20:36:50|88790.5|88740.5|88791|88741|88791.1|88741.1|88789.7|88739.7|18
1637267820000|2021-11-18 20:37:00|88791.3|88741.3|88791.3|88741.3|88791.3|88741.3|88790.6|88740.6|19
1637267830000|2021-11-18 20:37:10|88791.2|88741.2|88795.6|88745.6|88795.6|88745.6|88790.6|88740.6|32
1637267840000|2021-11-18 20:37:20|88795.4|88745.4|88791.6|88741.6|88796.1|88746.1|88790.8|88740.8|32
1637267850000|2021-11-18 20:37:30|88791.8|88741.8|88791.7|88741.7|88792.1|88742.1|88791|88741|31
1637267860000|2021-11-18 20:37:40|88791.9|88741.9|88793.5|88743.5|88793.5|88743.5|88791.7|88741.7|26
1637267870000|2021-11-18 20:37:50|88792.2|88742.2|88792.8|88742.8|88792.8|88742.8|88791.5|88741.5|18
1637267880000|2021-11-18 20:38:00|88792.5|88742.5|88791.9|88741.9|88792.6|88742.6|88790.6|88740.6|33
1637267890000|2021-11-18 20:38:10|88792.1|88742.1|88792.8|88742.8|88793.3|88743.3|88791.8|88741.8|20
1637267900000|2021-11-18 20:38:20|88792.7|88742.7|88787.3|88737.3|88797.9|88747.9|88786.6|88736.6|55
1637267910000|2021-11-18 20:38:30|88787.4|88737.4|88788.2|88738.2|88789.1|88739.1|88787|88737|30
1637267920000|2021-11-18 20:38:40|88788|88738|88791.5|88741.5|88791.6|88741.6|88787.8|88737.8|35
1637267930000|2021-11-18 20:38:50|88790.7|88740.7|88787.7|88737.7|88790.7|88740.7|88787.4|88737.4|33
1637267940000|2021-11-18 20:39:00|88787.6|88737.6|88786.8|88736.8|88788.7|88738.7|88785.4|88735.4|51
1637267950000|2021-11-18 20:39:10|88787.4|88737.4|88786.7|88736.7|88788.1|88738.1|88786.3|88736.3|23
1637267960000|2021-11-18 20:39:20|88787.2|88737.2|88787.5|88737.5|88788.4|88738.4|88786.2|88736.2|29
1637267970000|2021-11-18 20:39:30|88786.5|88736.5|88789.5|88739.5|88789.5|88739.5|88786.5|88736.5|34
1637267980000|2021-11-18 20:39:40|88789.7|88739.7|88791.8|88741.8|88792.5|88742.5|88784.7|88734.7|39
1637267990000|2021-11-18 20:39:50|88792.1|88742.1|88791.5|88741.5|88792.9|88742.9|88787.9|88737.9|34
1637268000000|2021-11-18 20:40:00|88791.7|88741.7|88789.7|88739.7|88791.7|88741.7|88787|88737|29
1637268010000|2021-11-18 20:40:10|88790.2|88740.2|88791.8|88741.8|88792.5|88742.5|88788.4|88738.4|44
1637268020000|2021-11-18 20:40:20|88792.2|88742.2|88790.2|88740.2|88793.2|88743.2|88788.4|88738.4|48
1637268030000|2021-11-18 20:40:30|88790.5|88740.5|88795.6|88745.6|88795.6|88745.6|88788.8|88738.8|46
1637268040000|2021-11-18 20:40:40|88795.8|88745.8|88795.4|88745.4|88795.8|88745.8|88793|88743|41
1637268050000|2021-11-18 20:40:50|88794.7|88744.7|88793.4|88743.4|88795.2|88745.2|88793.2|88743.2|28
1637268060000|2021-11-18 20:41:00|88793.6|88743.6|88793.5|88743.5|88795.2|88745.2|88792.4|88742.4|34
1637268070000|2021-11-18 20:41:10|88793.7|88743.7|88792.4|88742.4|88794.2|88744.2|88791.9|88741.9|33
1637268080000|2021-11-18 20:41:20|88792.5|88742.5|88790.3|88740.3|88792.5|88742.5|88789.8|88739.8|35
1637268090000|2021-11-18 20:41:30|88790.2|88740.2|88790.2|88740.2|88790.4|88740.4|88789.5|88739.5|24
1637268100000|2021-11-18 20:41:40|88790.1|88740.1|88790|88740|88790.5|88740.5|88790|88740|22
1637268110000|2021-11-18 20:41:50|88790.4|88740.4|88789.6|88739.6|88791.2|88741.2|88788.2|88738.2|35
1637268120000|2021-11-18 20:42:00|88789.5|88739.5|88786.1|88736.1|88790.3|88740.3|88785.7|88735.7|41
1637268130000|2021-11-18 20:42:10|88786|88736|88787|88737|88788.5|88738.5|88784.9|88734.9|35
1637268140000|2021-11-18 20:42:20|88787.3|88737.3|88787.4|88737.4|88787.9|88737.9|88786.4|88736.4|19
1637268150000|2021-11-18 20:42:30|88787.5|88737.5|88788.8|88738.8|88789.1|88739.1|88786.7|88736.7|22
1637268160000|2021-11-18 20:42:40|88788.7|88738.7|88791.1|88741.1|88791.1|88741.1|88788|88738|17
1637268170000|2021-11-18 20:42:50|88791.5|88741.5|88789.5|88739.5|88791.5|88741.5|88788.9|88738.9|23
1637268180000|2021-11-18 20:43:00|88789.4|88739.4|88787.1|88737.1|88789.8|88739.8|88787.1|88737.1|21
1637268190000|2021-11-18 20:43:10|88787.9|88737.9|88785.8|88735.8|88787.9|88737.9|88784.8|88734.8|20
1637268200000|2021-11-18 20:43:20|88786.2|88736.2|88788.7|88738.7|88789.4|88739.4|88786.2|88736.2|30
1637268210000|2021-11-18 20:43:30|88788|88738|88788.9|88738.9|88789.2|88739.2|88787.9|88737.9|21
1637268220000|2021-11-18 20:43:40|88788.7|88738.7|88789.9|88739.9|88790.9|88740.9|88788.7|88738.7|25
1637268230000|2021-11-18 20:43:50|88790.1|88740.1|88790.1|88740.1|88791.7|88741.7|88789.3|88739.3|27
1637268240000|2021-11-18 20:44:00|88790.4|88740.4|88790|88740|88790.4|88740.4|88789.6|88739.6|17
1637268250000|2021-11-18 20:44:10|88789.8|88739.8|88790.1|88740.1|88791.3|88741.3|88789.4|88739.4|33
1637268260000|2021-11-18 20:44:20|88790.4|88740.4|88790.8|88740.8|88792.1|88742.1|88789.4|88739.4|35
1637268270000|2021-11-18 20:44:30|88790.9|88740.9|88790.4|88740.4|88791.6|88741.6|88790.1|88740.1|19
1637268280000|2021-11-18 20:44:40|88790|88740|88790.9|88740.9|88791.1|88741.1|88789|88739|29
1637268290000|2021-11-18 20:44:50|88790.8|88740.8|88789.2|88739.2|88790.8|88740.8|88788.4|88738.4|25
1637268300000|2021-11-18 20:45:00|88789.6|88739.6|88787.7|88737.7|88790.3|88740.3|88787.2|88737.2|37
1637268310000|2021-11-18 20:45:10|88787.8|88737.8|88786|88736|88788|88738|88785.8|88735.8|35
1637268320000|2021-11-18 20:45:20|88785.7|88735.7|88786.2|88736.2|88786.2|88736.2|88785.4|88735.4|18
1637268330000|2021-11-18 20:45:30|88786.5|88736.5|88784.6|88734.6|88786.5|88736.5|88783.3|88733.3|16
1637268340000|2021-11-18 20:45:40|88784.4|88734.4|88782.9|88732.9|88785.5|88735.5|88781.9|88731.9|29
1637268350000|2021-11-18 20:45:50|88782|88732|88782.4|88732.4|88782.8|88732.8|88781.7|88731.7|24
1637268360000|2021-11-18 20:46:00|88782.9|88732.9|88783|88733|88783|88733|88782.3|88732.3|22
1637268370000|2021-11-18 20:46:10|88783.1|88733.1|88782.5|88732.5|88783.5|88733.5|88782.3|88732.3|23
1637268380000|2021-11-18 20:46:20|88782.2|88732.2|88783|88733|88783.6|88733.6|88782|88732|24
1637268390000|2021-11-18 20:46:30|88782.8|88732.8|88781.7|88731.7|88782.8|88732.8|88781.5|88731.5|17
1637268400000|2021-11-18 20:46:40|88781.2|88731.2|88782.3|88732.3|88783.8|88733.8|88780.9|88730.9|27
1637268410000|2021-11-18 20:46:50|88782.1|88732.1|88781.8|88731.8|88783.9|88733.9|88781.8|88731.8|24
1637268420000|2021-11-18 20:47:00|88782.6|88732.6|88786.9|88736.9|88787.4|88737.4|88781.8|88731.8|26
1637268430000|2021-11-18 20:47:10|88786.7|88736.7|88786.8|88736.8|88788|88738|88785.6|88735.6|23
1637268440000|2021-11-18 20:47:20|88786.3|88736.3|88787.4|88737.4|88787.9|88737.9|88786.3|88736.3|27
1637268450000|2021-11-18 20:47:30|88787.1|88737.1|88788|88738|88788.8|88738.8|88785.6|88735.6|25
1637268460000|2021-11-18 20:47:40|88788.1|88738.1|88787.2|88737.2|88788.2|88738.2|88786.3|88736.3|40
1637268470000|2021-11-18 20:47:50|88787.3|88737.3|88787.7|88737.7|88789.3|88739.3|88786.3|88736.3|53
1637268480000|2021-11-18 20:48:00|88787.4|88737.4|88787.2|88737.2|88788|88738|88785.9|88735.9|35
1637268490000|2021-11-18 20:48:10|88787.4|88737.4|88786.7|88736.7|88788.3|88738.3|88786.4|88736.4|31
1637268500000|2021-11-18 20:48:20|88786.5|88736.5|88786.8|88736.8|88787.4|88737.4|88785.8|88735.8|20
1637268510000|2021-11-18 20:48:30|88786.7|88736.7|88787.5|88737.5|88788.3|88738.3|88786.3|88736.3|24
1637268520000|2021-11-18 20:48:40|88787|88737|88788.8|88738.8|88788.8|88738.8|88786.2|88736.2|29
1637268530000|2021-11-18 20:48:50|88788.6|88738.6|88790.4|88740.4|88792.4|88742.4|88788.1|88738.1|33
1637268540000|2021-11-18 20:49:00|88790.6|88740.6|88791.3|88741.3|88791.5|88741.5|88790.1|88740.1|20
1637268550000|2021-11-18 20:49:10|88791.1|88741.1|88792|88742|88792.3|88742.3|88790|88740|33
1637268560000|2021-11-18 20:49:20|88791.8|88741.8|88792|88742|88793.6|88743.6|88791.6|88741.6|24
1637268570000|2021-11-18 20:49:30|88792.7|88742.7|88792.2|88742.2|88795.2|88745.2|88791.5|88741.5|26
1637268580000|2021-11-18 20:49:40|88791.7|88741.7|88794.3|88744.3|88795.2|88745.2|88791.5|88741.5|36
1637268590000|2021-11-18 20:49:50|88794.1|88744.1|88791.1|88741.1|88794.1|88744.1|88791.1|88741.1|36
1637268600000|2021-11-18 20:50:00|88791.2|88741.2|88794.8|88744.8|88794.8|88744.8|88786.4|88736.4|46
1637268610000|2021-11-18 20:50:10|88794.9|88744.9|88794.2|88744.2|88795.4|88745.4|88792.7|88742.7|49
1637268620000|2021-11-18 20:50:20|88794.1|88744.1|88791.9|88741.9|88794.7|88744.7|88791.9|88741.9|36
1637268630000|2021-11-18 20:50:30|88790.6|88740.6|88791.6|88741.6|88793.2|88743.2|88789.9|88739.9|39
1637268640000|2021-11-18 20:50:40|88791.7|88741.7|88792.3|88742.3|88794.5|88744.5|88790.4|88740.4|33
1637268650000|2021-11-18 20:50:50|88791.2|88741.2|88790.9|88740.9|88793|88743|88788|88738|43
1637268660000|2021-11-18 20:51:00|88791.4|88741.4|88794.7|88744.7|88794.8|88744.8|88790.4|88740.4|54
1637268670000|2021-11-18 20:51:10|88793.5|88743.5|88789.8|88739.8|88793.6|88743.6|88788.5|88738.5|56
1637268680000|2021-11-18 20:51:20|88790.2|88740.2|88789.2|88739.2|88791|88741|88787.9|88737.9|41
1637268690000|2021-11-18 20:51:30|88789.3|88739.3|88789|88739|88789.8|88739.8|88787.8|88737.8|26
1637268700000|2021-11-18 20:51:40|88789.1|88739.1|88789.5|88739.5|88790.3|88740.3|88787.9|88737.9|25
1637268710000|2021-11-18 20:51:50|88790.1|88740.1|88790|88740|88790.9|88740.9|88788.5|88738.5|35
1637268720000|2021-11-18 20:52:00|88787.2|88737.2|88748.7|88698.7|88787.2|88737.2|88748.3|88698.3|53
1637268730000|2021-11-18 20:52:10|88751.7|88701.7|88750.7|88700.7|88752.5|88702.5|88749|88699|45
1637268740000|2021-11-18 20:52:20|88751.3|88701.3|88752|88702|88753.8|88703.8|88750.4|88700.4|39
1637268750000|2021-11-18 20:52:30|88750.8|88700.8|88751.7|88701.7|88752.2|88702.2|88750.8|88700.8|26
1637268760000|2021-11-18 20:52:40|88751.8|88701.8|88751.7|88701.7|88752|88702|88749.1|88699.1|32
1637268770000|2021-11-18 20:52:50|88751.8|88701.8|88751.7|88701.7|88753.9|88703.9|88751.7|88701.7|38
1637268780000|2021-11-18 20:53:00|88750.8|88700.8|88753.5|88703.5|88753.5|88703.5|88750.6|88700.6|35
1637268790000|2021-11-18 20:53:10|88753.3|88703.3|88752.9|88702.9|88753.3|88703.3|88752.1|88702.1|30
1637268800000|2021-11-18 20:53:20|88753|88703|88754.3|88704.3|88754.3|88704.3|88752.3|88702.3|27
1637268810000|2021-11-18 20:53:30|88754.6|88704.6|88752.6|88702.6|88754.6|88704.6|88751.9|88701.9|32
1637268820000|2021-11-18 20:53:40|88752.2|88702.2|88745.4|88695.4|88752.3|88702.3|88744.7|88694.7|36
1637268830000|2021-11-18 20:53:50|88744.7|88694.7|88743|88693|88744.7|88694.7|88741|88691|33
1637268840000|2021-11-18 20:54:00|88743.1|88693.1|88744|88694|88744.2|88694.2|88742.5|88692.5|39
1637268850000|2021-11-18 20:54:10|88743.9|88693.9|88742.9|88692.9|88743.9|88693.9|88742.8|88692.8|29
1637268860000|2021-11-18 20:54:20|88743.1|88693.1|88748.7|88698.7|88749.7|88699.7|88743.1|88693.1|52
1637268870000|2021-11-18 20:54:30|88748.6|88698.6|88751|88701|88751.6|88701.6|88748|88698|53
1637268880000|2021-11-18 20:54:40|88750.9|88700.9|88750.7|88700.7|88751|88701|88750.3|88700.3|21
1637268890000|2021-11-18 20:54:50|88750.8|88700.8|88752.3|88702.3|88752.4|88702.4|88750.6|88700.6|30
1637268900000|2021-11-18 20:55:00|88751.8|88701.8|88756.6|88706.6|88759.6|88709.6|88751.7|88701.7|52
1637268910000|2021-11-18 20:55:10|88756.3|88706.3|88755.8|88705.8|88756.3|88706.3|88755.6|88705.6|30
1637268920000|2021-11-18 20:55:20|88755.9|88705.9|88736|88686|88755.9|88705.9|88732.7|88682.7|55
1637268930000|2021-11-18 20:55:30|88734.4|88684.4|88735.6|88685.6|88737.1|88687.1|88734.4|88684.4|31
1637268940000|2021-11-18 20:55:40|88736.1|88686.1|88733.4|88683.4|88736.8|88686.8|88733.2|88683.2|38
1637268950000|2021-11-18 20:55:50|88733.2|88683.2|88730.1|88680.1|88733.9|88683.9|88728.5|88678.5|44
1637268960000|2021-11-18 20:56:00|88730|88680|88728.8|88678.8|88731.9|88681.9|88726.9|88676.9|38
1637268970000|2021-11-18 20:56:10|88728.5|88678.5|88729.6|88679.6|88729.7|88679.7|88726.9|88676.9|43
1637268980000|2021-11-18 20:56:20|88729.4|88679.4|88729.4|88679.4|88730.6|88680.6|88728.6|88678.6|25
1637268990000|2021-11-18 20:56:30|88729.6|88679.6|88728.1|88678.1|88729.7|88679.7|88727.8|88677.8|30
1637269000000|2021-11-18 20:56:40|88728|88678|88728.2|88678.2|88728.7|88678.7|88727.2|88677.2|37
1637269010000|2021-11-18 20:56:50|88727.8|88677.8|88724.8|88674.8|88728|88678|88724.6|88674.6|29
1637269020000|2021-11-18 20:57:00|88724.7|88674.7|88724.5|88674.5|88726.2|88676.2|88723.7|88673.7|34
1637269030000|2021-11-18 20:57:10|88724.4|88674.4|88723.2|88673.2|88724.7|88674.7|88723.2|88673.2|34
1637269040000|2021-11-18 20:57:20|88723.3|88673.3|88708.1|88658.1|88723.3|88673.3|88703.9|88653.9|48
1637269050000|2021-11-18 20:57:30|88709.1|88659.1|88707.5|88657.5|88711.5|88661.5|88704.8|88654.8|41
1637269060000|2021-11-18 20:57:40|88703.8|88653.8|88704|88654|88704.3|88654.3|88700.7|88650.7|46
1637269070000|2021-11-18 20:57:50|88703.7|88653.7|88702|88652|88705.1|88655.1|88700.1|88650.1|47
1637269080000|2021-11-18 20:58:00|88701.7|88651.7|88704.5|88654.5|88704.9|88654.9|88700.6|88650.6|40
1637269090000|2021-11-18 20:58:10|88705|88655|88696.3|88646.3|88705.2|88655.2|88695.6|88645.6|43
1637269100000|2021-11-18 20:58:20|88696.6|88646.6|88697.6|88647.6|88700.9|88650.9|88696.5|88646.5|40
1637269110000|2021-11-18 20:58:30|88697.8|88647.8|88701.3|88651.3|88701.3|88651.3|88696.8|88646.8|43
1637269120000|2021-11-18 20:58:40|88701.6|88651.6|88701.2|88651.2|88703.7|88653.7|88701|88651|42
1637269130000|2021-11-18 20:58:50|88700.1|88650.1|88694.6|88644.6|88700.3|88650.3|88693.7|88643.7|53
1637269140000|2021-11-18 20:59:00|88694.8|88644.8|88694.4|88644.4|88696|88646|88692.5|88642.5|42
1637269150000|2021-11-18 20:59:10|88694.2|88644.2|88692|88642|88694.4|88644.4|88687.1|88637.1|39
1637269160000|2021-11-18 20:59:20|88690.3|88640.3|88682.3|88632.3|88690.3|88640.3|88677|88627|51
1637269170000|2021-11-18 20:59:30|88682.2|88632.2|88675.8|88625.8|88683.4|88633.4|88674.7|88624.7|42
1637269180000|2021-11-18 20:59:40|88675.7|88625.7|88674.6|88624.6|88683.6|88633.6|88674.2|88624.2|57
1637269190000|2021-11-18 20:59:50|88679|88629|88674.8|88624.8|88679.4|88629.4|88674.5|88624.5|53
1637269200000|2021-11-18 21:00:00|88675|88625|88687.4|88637.4|88693.7|88643.7|88675|88625|56
1637269210000|2021-11-18 21:00:10|88687.9|88637.9|88685.2|88635.2|88688.9|88638.9|88684.3|88634.3|38
1637269220000|2021-11-18 21:00:20|88685.3|88635.3|88685.7|88635.7|88686|88636|88684.5|88634.5|20
1637269230000|2021-11-18 21:00:30|88685.5|88635.5|88685.9|88635.9|88687.5|88637.5|88684.8|88634.8|36
1637269240000|2021-11-18 21:00:40|88685.6|88635.6|88680.2|88630.2|88685.6|88635.6|88680.2|88630.2|43
1637269250000|2021-11-18 21:00:50|88680|88630|88678.2|88628.2|88680.6|88630.6|88678.2|88628.2|42
1637269260000|2021-11-18 21:01:00|88678.6|88628.6|88677.8|88627.8|88679.3|88629.3|88676.7|88626.7|46
1637269270000|2021-11-18 21:01:10|88677.6|88627.6|88674|88624|88678.5|88628.5|88665|88615|38
1637269280000|2021-11-18 21:01:20|88675.5|88625.5|88674.4|88624.4|88678.3|88628.3|88674.2|88624.2|48
1637269290000|2021-11-18 21:01:30|88674.6|88624.6|88660.3|88610.3|88676.3|88626.3|88659.7|88609.7|38
1637269300000|2021-11-18 21:01:40|88662|88612|88675.6|88625.6|88676.1|88626.1|88662|88612|54
1637269310000|2021-11-18 21:01:50|88676.3|88626.3|88673.8|88623.8|88680.1|88630.1|88673.7|88623.7|38
1637269320000|2021-11-18 21:02:00|88674|88624|88669.9|88619.9|88675.8|88625.8|88665.4|88615.4|58
1637269330000|2021-11-18 21:02:10|88671.1|88621.1|88673.3|88623.3|88674.4|88624.4|88667.9|88617.9|55
1637269340000|2021-11-18 21:02:20|88673.5|88623.5|88671.9|88621.9|88674.9|88624.9|88671|88621|43
1637269350000|2021-11-18 21:02:30|88671.8|88621.8|88678.5|88628.5|88680.8|88630.8|88656.3|88606.3|58
1637269360000|2021-11-18 21:02:40|88678.6|88628.6|88680.7|88630.7|88680.8|88630.8|88677.3|88627.3|37
1637269370000|2021-11-18 21:02:50|88680.9|88630.9|88680.5|88630.5|88681.5|88631.5|88679.7|88629.7|15
1637269380000|2021-11-18 21:03:00|88680.2|88630.2|88688.6|88638.6|88688.6|88638.6|88679.5|88629.5|21
1637269390000|2021-11-18 21:03:10|88688.2|88638.2|88691.4|88641.4|88692.7|88642.7|88687.7|88637.7|37
1637269400000|2021-11-18 21:03:20|88690.6|88640.6|88692.1|88642.1|88692.7|88642.7|88690.6|88640.6|13
1637269410000|2021-11-18 21:03:30|88692.3|88642.3|88691.2|88641.2|88695.1|88645.1|88691.2|88641.2|21
1637269420000|2021-11-18 21:03:40|88691.3|88641.3|88691.2|88641.2|88694.4|88644.4|88689.3|88639.3|14
1637269430000|2021-11-18 21:03:50|88693.7|88643.7|88693.6|88643.6|88694.6|88644.6|88691.5|88641.5|26
1637269440000|2021-11-18 21:04:00|88694|88644|88694.6|88644.6|88695|88645|88693|88643|21
1637269450000|2021-11-18 21:04:10|88694.7|88644.7|88695.8|88645.8|88695.8|88645.8|88693.8|88643.8|16
1637269460000|2021-11-18 21:04:20|88695.2|88645.2|88692|88642|88695.2|88645.2|88691.8|88641.8|10
1637269470000|2021-11-18 21:04:30|88691.7|88641.7|88693.3|88643.3|88697.9|88647.9|88690.7|88640.7|14
1637269480000|2021-11-18 21:04:40|88694.3|88644.3|88693.2|88643.2|88694.3|88644.3|88691.9|88641.9|14
1637269490000|2021-11-18 21:04:50|88695.3|88645.3|88694.4|88644.4|88695.4|88645.4|88694.2|88644.2|12
1637269500000|2021-11-18 21:05:00|88694.1|88644.1|88693.2|88643.2|88694.1|88644.1|88691.7|88641.7|17
1637269510000|2021-11-18 21:05:10|88693|88643|88695.5|88645.5|88696|88646|88692.8|88642.8|20
1637269520000|2021-11-18 21:05:20|88696.8|88646.8|88695.8|88645.8|88696.8|88646.8|88695.1|88645.1|7
1637269530000|2021-11-18 21:05:30|88695.4|88645.4|88695|88645|88696.6|88646.6|88694.3|88644.3|6
1637269540000|2021-11-18 21:05:40|88694.9|88644.9|88695|88645|88696.4|88646.4|88694.2|88644.2|6
1637269550000|2021-11-18 21:05:50|88693.9|88643.9|88697.3|88647.3|88697.5|88647.5|88693.9|88643.9|17
1637269560000|2021-11-18 21:06:00|88697.2|88647.2|88700.5|88650.5|88702.3|88652.3|88697.2|88647.2|18
1637269570000|2021-11-18 21:06:10|88699.1|88649.1|88699.2|88649.2|88700.5|88650.5|88699.1|88649.1|10
1637269580000|2021-11-18 21:06:20|88699.4|88649.4|88699.3|88649.3|88699.8|88649.8|88698.7|88648.7|13
1637269590000|2021-11-18 21:06:30|88697.3|88647.3|88697.7|88647.7|88699.2|88649.2|88695.8|88645.8|26
1637269600000|2021-11-18 21:06:40|88697.6|88647.6|88696.9|88646.9|88698.2|88648.2|88696.1|88646.1|23
1637269610000|2021-11-18 21:06:50|88696.4|88646.4|88698.1|88648.1|88698.8|88648.8|88696.4|88646.4|15
1637269620000|2021-11-18 21:07:00|88697.9|88647.9|88697.1|88647.1|88698.6|88648.6|88696.7|88646.7|16
1637269630000|2021-11-18 21:07:10|88697|88647|88698.2|88648.2|88698.2|88648.2|88696.5|88646.5|23
1637269640000|2021-11-18 21:07:20|88697.8|88647.8|88696.8|88646.8|88697.8|88647.8|88696|88646|15
1637269650000|2021-11-18 21:07:30|88696.4|88646.4|88695.8|88645.8|88697.6|88647.6|88695.6|88645.6|22
1637269660000|2021-11-18 21:07:40|88695.6|88645.6|88696.7|88646.7|88696.9|88646.9|88694.6|88644.6|23
1637269670000|2021-11-18 21:07:50|88696.9|88646.9|88697.3|88647.3|88697.7|88647.7|88695.5|88645.5|10
1637269680000|2021-11-18 21:08:00|88696.8|88646.8|88697.6|88647.6|88698.2|88648.2|88696.8|88646.8|18
1637269690000|2021-11-18 21:08:10|88697.4|88647.4|88697.1|88647.1|88698.4|88648.4|88696.5|88646.5|20
1637269700000|2021-11-18 21:08:20|88694.1|88644.1|88695.8|88645.8|88696.9|88646.9|88692.9|88642.9|18
1637269710000|2021-11-18 21:08:30|88697.2|88647.2|88697.6|88647.6|88697.6|88647.6|88695|88645|17
1637269720000|2021-11-18 21:08:40|88699.9|88649.9|88696|88646|88699.9|88649.9|88695.7|88645.7|23
1637269730000|2021-11-18 21:08:50|88695.6|88645.6|88696.7|88646.7|88696.7|88646.7|88695.6|88645.6|14
1637269740000|2021-11-18 21:09:00|88697|88647|88697.2|88647.2|88697.2|88647.2|88696|88646|16
1637269750000|2021-11-18 21:09:10|88698.2|88648.2|88697.2|88647.2|88698.4|88648.4|88696.5|88646.5|16
1637269760000|2021-11-18 21:09:20|88696.5|88646.5|88697.3|88647.3|88700|88650|88696.5|88646.5|13
1637269770000|2021-11-18 21:09:30|88697.4|88647.4|88698.7|88648.7|88700.6|88650.6|88697.4|88647.4|18
1637269780000|2021-11-18 21:09:40|88699.7|88649.7|88698.4|88648.4|88699.7|88649.7|88697.1|88647.1|18
1637269790000|2021-11-18 21:09:50|88698.9|88648.9|88696.1|88646.1|88698.9|88648.9|88695.7|88645.7|16
1637269800000|2021-11-18 21:10:00|88696.3|88646.3|88697|88647|88697.5|88647.5|88695.5|88645.5|22
1637269810000|2021-11-18 21:10:10|88697.7|88647.7|88696.7|88646.7|88697.7|88647.7|88695.2|88645.2|23
1637269820000|2021-11-18 21:10:20|88698.1|88648.1|88697.3|88647.3|88698.4|88648.4|88697.1|88647.1|28
1637269830000|2021-11-18 21:10:30|88697.4|88647.4|88697.4|88647.4|88698|88648|88697.2|88647.2|15
1637269840000|2021-11-18 21:10:40|88697.3|88647.3|88699.9|88649.9|88700.1|88650.1|88696.8|88646.8|17
1637269850000|2021-11-18 21:10:50|88698.8|88648.8|88700.3|88650.3|88700.3|88650.3|88697.5|88647.5|10
1637269860000|2021-11-18 21:11:00|88700.1|88650.1|88695.8|88645.8|88701.5|88651.5|88695.8|88645.8|28
1637269870000|2021-11-18 21:11:10|88696.6|88646.6|88697.5|88647.5|88699.4|88649.4|88695.9|88645.9|16
1637269880000|2021-11-18 21:11:20|88697.8|88647.8|88697.2|88647.2|88698.7|88648.7|88697|88647|16
1637269890000|2021-11-18 21:11:30|88697.1|88647.1|88697|88647|88698.5|88648.5|88696.5|88646.5|17
1637269900000|2021-11-18 21:11:40|88698.7|88648.7|88698|88648|88698.8|88648.8|88697.3|88647.3|25
1637269910000|2021-11-18 21:11:50|88698.3|88648.3|88696.9|88646.9|88698.3|88648.3|88696.9|88646.9|12
1637269920000|2021-11-18 21:12:00|88696.8|88646.8|88698|88648|88698.7|88648.7|88695.3|88645.3|22
1637269930000|2021-11-18 21:12:10|88698.3|88648.3|88697.3|88647.3|88698.3|88648.3|88696.8|88646.8|19
1637269940000|2021-11-18 21:12:20|88697.1|88647.1|88698.5|88648.5|88700.8|88650.8|88696.9|88646.9|25
1637269950000|2021-11-18 21:12:30|88699|88649|88699.3|88649.3|88699.9|88649.9|88698.9|88648.9|12
1637269960000|2021-11-18 21:12:40|88699.5|88649.5|88700.3|88650.3|88700.8|88650.8|88699.5|88649.5|18
1637269970000|2021-11-18 21:12:50|88699.7|88649.7|88699.1|88649.1|88701.1|88651.1|88698.8|88648.8|23
1637269980000|2021-11-18 21:13:00|88699|88649|88699.2|88649.2|88699.9|88649.9|88698.8|88648.8|20
1637269990000|2021-11-18 21:13:10|88699.3|88649.3|88699.9|88649.9|88700.2|88650.2|88698.8|88648.8|17
1637270000000|2021-11-18 21:13:20|88700.1|88650.1|88699.1|88649.1|88700.6|88650.6|88698|88648|12
1637270010000|2021-11-18 21:13:30|88698.9|88648.9|88699.5|88649.5|88700.8|88650.8|88697.5|88647.5|21
1637270020000|2021-11-18 21:13:40|88699.4|88649.4|88700|88650|88700.3|88650.3|88696.9|88646.9|10
1637270030000|2021-11-18 21:13:50|88698.9|88648.9|88696.8|88646.8|88701.2|88651.2|88696.8|88646.8|12
1637270040000|2021-11-18 21:14:00|88696.4|88646.4|88698|88648|88699.4|88649.4|88696.4|88646.4|21
1637270050000|2021-11-18 21:14:10|88698.2|88648.2|88705.1|88655.1|88706.8|88656.8|88696|88646|52
1637270060000|2021-11-18 21:14:20|88704.7|88654.7|88717.9|88667.9|88717.9|88667.9|88703.2|88653.2|32
1637270070000|2021-11-18 21:14:30|88716.9|88666.9|88726|88676|88728|88678|88716.9|88666.9|26
1637270080000|2021-11-18 21:14:40|88726.1|88676.1|88733.4|88683.4|88735.5|88685.5|88725.7|88675.7|30
1637270090000|2021-11-18 21:14:50|88733.5|88683.5|88738.8|88688.8|88742.4|88692.4|88732.5|88682.5|30
1637270100000|2021-11-18 21:15:00|88739.6|88689.6|88743.7|88693.7|88744.8|88694.8|88738.3|88688.3|33
1637270110000|2021-11-18 21:15:10|88743.8|88693.8|88743.6|88693.6|88743.9|88693.9|88742.8|88692.8|13
1637270120000|2021-11-18 21:15:20|88743.5|88693.5|88743|88693|88747.8|88697.8|88742.6|88692.6|25
1637270130000|2021-11-18 21:15:30|88745|88695|88742.2|88692.2|88749.1|88699.1|88742.2|88692.2|37
1637270140000|2021-11-18 21:15:40|88742.1|88692.1|88725.5|88675.5|88743|88693|88721.8|88671.8|35
1637270150000|2021-11-18 21:15:50|88725.6|88675.6|88715.2|88665.2|88725.9|88675.9|88712.2|88662.2|41
1637270160000|2021-11-18 21:16:00|88714.8|88664.8|88707|88657|88715.6|88665.6|88705.3|88655.3|28
1637270170000|2021-11-18 21:16:10|88707.4|88657.4|88698.3|88648.3|88707.9|88657.9|88697.2|88647.2|26
1637270180000|2021-11-18 21:16:20|88696|88646|88703|88653|88704.2|88654.2|88694.4|88644.4|39
1637270190000|2021-11-18 21:16:30|88702.5|88652.5|88707|88657|88710.4|88660.4|88702.5|88652.5|23
1637270200000|2021-11-18 21:16:40|88706.5|88656.5|88707.1|88657.1|88709.1|88659.1|88705.9|88655.9|21
1637270210000|2021-11-18 21:16:50|88706.7|88656.7|88705.8|88655.8|88706.7|88656.7|88705.6|88655.6|14
1637270220000|2021-11-18 21:17:00|88706.7|88656.7|88719.5|88669.5|88720.4|88670.4|88705.8|88655.8|37
1637270230000|2021-11-18 21:17:10|88719.1|88669.1|88743.1|88693.1|88743.8|88693.8|88719.1|88669.1|40
1637270240000|2021-11-18 21:17:20|88743.8|88693.8|88742.1|88692.1|88744.5|88694.5|88741.3|88691.3|17
1637270250000|2021-11-18 21:17:30|88742.4|88692.4|88744.2|88694.2|88748.5|88698.5|88741.7|88691.7|34
1637270260000|2021-11-18 21:17:40|88745.6|88695.6|88741.5|88691.5|88745.6|88695.6|88741.5|88691.5|18
1637270270000|2021-11-18 21:17:50|88741.9|88691.9|88742.3|88692.3|88743.4|88693.4|88739.1|88689.1|27
1637270280000|2021-11-18 21:18:00|88742.4|88692.4|88744.7|88694.7|88744.9|88694.9|88742.4|88692.4|36
1637270290000|2021-11-18 21:18:10|88744.3|88694.3|88735.3|88685.3|88745.2|88695.2|88734.2|88684.2|33
1637270300000|2021-11-18 21:18:20|88734.5|88684.5|88737|88687|88737|88687|88733.6|88683.6|12
1637270310000|2021-11-18 21:18:30|88737.4|88687.4|88738.8|88688.8|88738.8|88688.8|88737.4|88687.4|28
1637270320000|2021-11-18 21:18:40|88738.4|88688.4|88738.7|88688.7|88739.8|88689.8|88737.6|88687.6|14
1637270330000|2021-11-18 21:18:50|88738.8|88688.8|88738.7|88688.7|88740.5|88690.5|88738.5|88688.5|18
1637270340000|2021-11-18 21:19:00|88738.6|88688.6|88737.8|88687.8|88739.2|88689.2|88737.3|88687.3|27
1637270350000|2021-11-18 21:19:10|88738.5|88688.5|88732.3|88682.3|88739.8|88689.8|88729.8|88679.8|27
1637270360000|2021-11-18 21:19:20|88731|88681|88730.6|88680.6|88732.7|88682.7|88730.5|88680.5|17
1637270370000|2021-11-18 21:19:30|88730.5|88680.5|88732.8|88682.8|88732.8|88682.8|88729.8|88679.8|26
1637270380000|2021-11-18 21:19:40|88732.7|88682.7|88730.1|88680.1|88732.8|88682.8|88728.6|88678.6|18
1637270390000|2021-11-18 21:19:50|88730.5|88680.5|88733.5|88683.5|88734.3|88684.3|88730.4|88680.4|33
1637270400000|2021-11-18 21:20:00|88733.3|88683.3|88734.9|88684.9|88737.9|88687.9|88733.2|88683.2|32
1637270410000|2021-11-18 21:20:10|88735.2|88685.2|88731.8|88681.8|88736.8|88686.8|88731.8|88681.8|31
1637270420000|2021-11-18 21:20:20|88731.9|88681.9|88730.1|88680.1|88732|88682|88729.8|88679.8|22
1637270430000|2021-11-18 21:20:30|88730.7|88680.7|88728.5|88678.5|88732.4|88682.4|88727.8|88677.8|61
1637270440000|2021-11-18 21:20:40|88729.1|88679.1|88728.6|88678.6|88730|88680|88728.5|88678.5|22
1637270450000|2021-11-18 21:20:50|88729.1|88679.1|88728.4|88678.4|88733|88683|88728.4|88678.4|25
1637270460000|2021-11-18 21:21:00|88728|88678|88730.6|88680.6|88731.2|88681.2|88726.3|88676.3|29
1637270470000|2021-11-18 21:21:10|88730.7|88680.7|88730.4|88680.4|88733.1|88683.1|88729.3|88679.3|33
1637270480000|2021-11-18 21:21:20|88730.2|88680.2|88727.2|88677.2|88730.2|88680.2|88725.4|88675.4|33
1637270490000|2021-11-18 21:21:30|88726.8|88676.8|88728.6|88678.6|88730|88680|88726.5|88676.5|25
1637270500000|2021-11-18 21:21:40|88728.7|88678.7|88729.1|88679.1|88729.8|88679.8|88728.1|88678.1|30
1637270510000|2021-11-18 21:21:50|88728.6|88678.6|88717.8|88667.8|88728.8|88678.8|88691.3|88617.6|46
1637270520000|2021-11-18 21:22:00|88718.5|88668.5|88727.2|88677.2|88728.1|88678.1|88718.5|88668.5|40
1637270530000|2021-11-18 21:22:10|88726|88676|88728.6|88678.6|88728.6|88678.6|88724.8|88674.8|22
1637270540000|2021-11-18 21:22:20|88727.9|88677.9|88730.7|88680.7|88732.4|88682.4|88727.9|88677.9|24
1637270550000|2021-11-18 21:22:30|88732|88682|88729.9|88679.9|88732.6|88682.6|88729.7|88679.7|15
1637270560000|2021-11-18 21:22:40|88730.5|88680.5|88729.3|88679.3|88732.2|88682.2|88728.9|88678.9|26
1637270570000|2021-11-18 21:22:50|88729.4|88679.4|88731.4|88681.4|88732.6|88682.6|88729.3|88679.3|22
1637270580000|2021-11-18 21:23:00|88732.3|88682.3|88730.8|88680.8|88733.4|88683.4|88728|88678|50
1637270590000|2021-11-18 21:23:10|88731.6|88681.6|88731.7|88681.7|88731.7|88681.7|88729.7|88679.7|24
1637270600000|2021-11-18 21:23:20|88731.5|88681.5|88730.3|88680.3|88731.5|88681.5|88729.5|88679.5|16
1637270610000|2021-11-18 21:23:30|88731.3|88681.3|88728.9|88678.9|88732.4|88682.4|88728.5|88678.5|18
1637270620000|2021-11-18 21:23:40|88730.8|88680.8|88730.8|88680.8|88733.4|88683.4|88728.9|88678.9|29
1637270630000|2021-11-18 21:23:50|88729.8|88679.8|88731.9|88681.9|88734|88684|88729.5|88679.5|33
1637270640000|2021-11-18 21:24:00|88731.8|88681.8|88729.8|88679.8|88732.2|88682.2|88729.1|88679.1|36
1637270650000|2021-11-18 21:24:10|88729.6|88679.6|88729.4|88679.4|88730.7|88680.7|88728.1|88678.1|27
1637270660000|2021-11-18 21:24:20|88729.7|88679.7|88728.8|88678.8|88729.8|88679.8|88728|88678|32
1637270670000|2021-11-18 21:24:30|88728.9|88678.9|88731.5|88681.5|88732.2|88682.2|88728.9|88678.9|30
1637270680000|2021-11-18 21:24:40|88731.3|88681.3|88727.7|88677.7|88732|88682|88724.7|88674.7|43
1637270690000|2021-11-18 21:24:50|88727.9|88677.9|88727.2|88677.2|88728.2|88678.2|88726.4|88676.4|25
1637270700000|2021-11-18 21:25:00|88726.9|88676.9|88723.5|88673.5|88729.3|88679.3|88721.6|88671.6|51
1637270710000|2021-11-18 21:25:10|88723.7|88673.7|88734.2|88684.2|88738.4|88688.4|88722.2|88672.2|51
1637270720000|2021-11-18 21:25:20|88733.4|88683.4|88731.5|88681.5|88733.4|88683.4|88729|88679|42
1637270730000|2021-11-18 21:25:30|88731.1|88681.1|88730.8|88680.8|88731.2|88681.2|88729.2|88679.2|16
1637270740000|2021-11-18 21:25:40|88732.7|88682.7|88728.6|88678.6|88761.4|88694.4|88726|88676|50
1637270750000|2021-11-18 21:25:50|88728.1|88678.1|88730.3|88680.3|88730.8|88680.8|88728|88678|33
1637270760000|2021-11-18 21:26:00|88730.1|88680.1|88729.5|88679.5|88730.5|88680.5|88725.2|88675.2|41
1637270770000|2021-11-18 21:26:10|88729.6|88679.6|88729.1|88679.1|88729.6|88679.6|88728.8|88678.8|12
1637270780000|2021-11-18 21:26:20|88729|88679|88724.2|88674.2|88729.2|88679.2|88722.6|88672.6|28
1637270790000|2021-11-18 21:26:30|88724.1|88674.1|88722.9|88672.9|88725.6|88675.6|88722.4|88672.4|26
1637270800000|2021-11-18 21:26:40|88723.1|88673.1|88731.5|88681.5|88731.8|88681.8|88723.1|88673.1|38
1637270810000|2021-11-18 21:26:50|88729.4|88679.4|88729.5|88679.5|88730.2|88680.2|88727.4|88677.4|21
1637270820000|2021-11-18 21:27:00|88729.6|88679.6|88737|88687|88737.3|88687.3|88728.1|88678.1|38
1637270830000|2021-11-18 21:27:10|88737.1|88687.1|88735.4|88685.4|88737.4|88687.4|88729.4|88679.4|38
1637270840000|2021-11-18 21:27:20|88735.5|88685.5|88733.1|88683.1|88736.2|88686.2|88733.1|88683.1|27
1637270850000|2021-11-18 21:27:30|88732.9|88682.9|88728.9|88678.9|88734.2|88684.2|88728.1|88678.1|32
1637270860000|2021-11-18 21:27:40|88729.1|88679.1|88730.4|88680.4|88730.7|88680.7|88727.7|88677.7|16
1637270870000|2021-11-18 21:27:50|88729.8|88679.8|88731.8|88681.8|88732.1|88682.1|88727.7|88677.7|26
1637270880000|2021-11-18 21:28:00|88731.9|88681.9|88731|88681|88732.4|88682.4|88730.3|88680.3|16
1637270890000|2021-11-18 21:28:10|88731.3|88681.3|88735.5|88685.5|88735.5|88685.5|88729.7|88679.7|22
1637270900000|2021-11-18 21:28:20|88735.9|88685.9|88736.1|88686.1|88736.8|88686.8|88734.5|88684.5|23
1637270910000|2021-11-18 21:28:30|88735.8|88685.8|88735.8|88685.8|88736|88686|88733.9|88683.9|33
1637270920000|2021-11-18 21:28:40|88735.9|88685.9|88736.1|88686.1|88736.5|88686.5|88734.9|88684.9|27
1637270930000|2021-11-18 21:28:50|88736.3|88686.3|88736.2|88686.2|88737.8|88687.8|88736.2|88686.2|15
1637270940000|2021-11-18 21:29:00|88736|88686|88737.2|88687.2|88737.5|88687.5|88734.1|88684.1|47
1637270950000|2021-11-18 21:29:10|88737.1|88687.1|88731.7|88681.7|88737.5|88687.5|88729.9|88679.9|54
1637270960000|2021-11-18 21:29:20|88731.5|88681.5|88732.5|88682.5|88734|88684|88731.3|88681.3|33
1637270970000|2021-11-18 21:29:30|88732.6|88682.6|88733.7|88683.7|88733.7|88683.7|88732.3|88682.3|26
1637270980000|2021-11-18 21:29:40|88733.4|88683.4|88732.4|88682.4|88733.5|88683.5|88727|88677|46
1637270990000|2021-11-18 21:29:50|88732.3|88682.3|88732.5|88682.5|88733.3|88683.3|88732.1|88682.1|28
1637271000000|2021-11-18 21:30:00|88732|88682|88734.6|88684.6|88735.2|88685.2|88731.9|88681.9|55
1637271010000|2021-11-18 21:30:10|88734.4|88684.4|88735.9|88685.9|88736.5|88686.5|88733.5|88683.5|26
1637271020000|2021-11-18 21:30:20|88734.7|88684.7|88734.1|88684.1|88735.7|88685.7|88733.4|88683.4|54
1637271030000|2021-11-18 21:30:30|88734.3|88684.3|88734.6|88684.6|88735.2|88685.2|88733.6|88683.6|24
1637271040000|2021-11-18 21:30:40|88735|88685|88734.1|88684.1|88735.8|88685.8|88733.2|88683.2|34
1637271050000|2021-11-18 21:30:50|88733.1|88683.1|88736.4|88686.4|88738.2|88688.2|88731.2|88681.2|57
1637271060000|2021-11-18 21:31:00|88735.8|88685.8|88736.6|88686.6|88737.7|88687.7|88735.7|88685.7|37
1637271070000|2021-11-18 21:31:10|88736.5|88686.5|88736.5|88686.5|88738.8|88688.8|88735.4|88685.4|54
1637271080000|2021-11-18 21:31:20|88736.7|88686.7|88738.4|88688.4|88739|88689|88735.6|88685.6|38
1637271090000|2021-11-18 21:31:30|88738|88688|88738.7|88688.7|88738.8|88688.8|88737.6|88687.6|19
1637271100000|2021-11-18 21:31:40|88738.8|88688.8|88739.1|88689.1|88739.9|88689.9|88737.7|88687.7|43
1637271110000|2021-11-18 21:31:50|88738.5|88688.5|88737.5|88687.5|88739.2|88689.2|88735.9|88685.9|26
1637271120000|2021-11-18 21:32:00|88736.5|88686.5|88736.6|88686.6|88737.2|88687.2|88736|88686|25
1637271130000|2021-11-18 21:32:10|88736.8|88686.8|88737.1|88687.1|88737.2|88687.2|88735.9|88685.9|25
1637271140000|2021-11-18 21:32:20|88737.6|88687.6|88735.6|88685.6|88738.3|88688.3|88735.6|88685.6|32
1637271150000|2021-11-18 21:32:30|88735.9|88685.9|88735.6|88685.6|88737.5|88687.5|88735.2|88685.2|29
1637271160000|2021-11-18 21:32:40|88736|88686|88737.2|88687.2|88737.6|88687.6|88734.8|88684.8|50
1637271170000|2021-11-18 21:32:50|88737.1|88687.1|88735.7|88685.7|88738.7|88688.7|88734.4|88684.4|39
1637271180000|2021-11-18 21:33:00|88734.8|88684.8|88735.7|88685.7|88736.8|88686.8|88734.4|88684.4|22
1637271190000|2021-11-18 21:33:10|88735.8|88685.8|88736.6|88686.6|88736.8|88686.8|88735.6|88685.6|12
1637271200000|2021-11-18 21:33:20|88736.9|88686.9|88735.3|88685.3|88737.3|88687.3|88734.9|88684.9|11
1637271210000|2021-11-18 21:33:30|88736.6|88686.6|88735.6|88685.6|88736.8|88686.8|88733.7|88683.7|28
1637271220000|2021-11-18 21:33:40|88735.1|88685.1|88732.6|88682.6|88738.4|88688.4|88731.1|88681.1|33
1637271230000|2021-11-18 21:33:50|88732.3|88682.3|88734.4|88684.4|88735.4|88685.4|88732.3|88682.3|27
1637271240000|2021-11-18 21:34:00|88734.2|88684.2|88734|88684|88734.5|88684.5|88733|88683|39
1637271250000|2021-11-18 21:34:10|88733.9|88683.9|88733.3|88683.3|88734.2|88684.2|88733.1|88683.1|27
1637271260000|2021-11-18 21:34:20|88733.2|88683.2|88732.8|88682.8|88733.7|88683.7|88731.7|88681.7|40
1637271270000|2021-11-18 21:34:30|88732.6|88682.6|88731.7|88681.7|88734.1|88684.1|88731.1|88681.1|29
1637271280000|2021-11-18 21:34:40|88731.8|88681.8|88733.3|88683.3|88733.8|88683.8|88731.8|88681.8|47
1637271290000|2021-11-18 21:34:50|88733.2|88683.2|88731.9|88681.9|88733.5|88683.5|88731.9|88681.9|41
1637271300000|2021-11-18 21:35:00|88731.3|88681.3|88731.6|88681.6|88733|88683|88731.2|88681.2|55
1637271310000|2021-11-18 21:35:10|88731.5|88681.5|88734.4|88684.4|88734.8|88684.8|88730.1|88680.1|57
1637271320000|2021-11-18 21:35:20|88734.2|88684.2|88731.3|88681.3|88734.6|88684.6|88729.1|88679.1|52
1637271330000|2021-11-18 21:35:30|88730.4|88680.4|88730.8|88680.8|88731.7|88681.7|88728.9|88678.9|43
1637271340000|2021-11-18 21:35:40|88730.6|88680.6|88726.3|88676.3|88731.2|88681.2|88726.1|88676.1|52
1637271350000|2021-11-18 21:35:50|88726.4|88676.4|88724.1|88674.1|88727|88677|88723.5|88673.5|43
1637271360000|2021-11-18 21:36:00|88724.6|88674.6|88726.4|88676.4|88727.2|88677.2|88724.2|88674.2|49
1637271370000|2021-11-18 21:36:10|88726.2|88676.2|88725.9|88675.9|88726.8|88676.8|88724.7|88674.7|46
1637271380000|2021-11-18 21:36:20|88726|88676|88727.1|88677.1|88729.7|88679.7|88725.3|88675.3|45
1637271390000|2021-11-18 21:36:30|88726.7|88676.7|88727.8|88677.8|88729.1|88679.1|88726.5|88676.5|35
1637271400000|2021-11-18 21:36:40|88728.5|88678.5|88723.4|88673.4|88728.8|88678.8|88721.7|88671.7|44
1637271410000|2021-11-18 21:36:50|88722.7|88672.7|88722.5|88672.5|88725.5|88675.5|88721.5|88671.5|29
1637271420000|2021-11-18 21:37:00|88721.8|88671.8|88722.6|88672.6|88723.8|88673.8|88721.4|88671.4|47
1637271430000|2021-11-18 21:37:10|88722.3|88672.3|88723.2|88673.2|88724|88674|88722.1|88672.1|31
1637271440000|2021-11-18 21:37:20|88723.3|88673.3|88722.9|88672.9|88723.3|88673.3|88721.5|88671.5|21
1637271450000|2021-11-18 21:37:30|88723.8|88673.8|88741.1|88691.1|88743.1|88693.1|88723.4|88673.4|59
1637271460000|2021-11-18 21:37:40|88740.9|88690.9|88736.6|88686.6|88741|88691|88736.3|88686.3|56
1637271470000|2021-11-18 21:37:50|88737.4|88687.4|88737.9|88687.9|88738.6|88688.6|88736.3|88686.3|46
1637271480000|2021-11-18 21:38:00|88738.1|88688.1|88737.9|88687.9|88739.6|88689.6|88736.7|88686.7|46
1637271490000|2021-11-18 21:38:10|88737.1|88687.1|88737.3|88687.3|88738.2|88688.2|88736|88686|24
1637271500000|2021-11-18 21:38:20|88737.4|88687.4|88733.5|88683.5|88737.8|88687.8|88733.5|88683.5|26
1637271510000|2021-11-18 21:38:30|88733.1|88683.1|88728|88678|88735.5|88685.5|88726.2|88676.2|43
1637271520000|2021-11-18 21:38:40|88728.5|88678.5|88728.3|88678.3|88730.2|88680.2|88725.2|88675.2|58
1637271530000|2021-11-18 21:38:50|88727.9|88677.9|88733.1|88683.1|88734.5|88684.5|88727.9|88677.9|46
1637271540000|2021-11-18 21:39:00|88732.5|88682.5|88736.4|88686.4|88737.2|88687.2|88732.5|88682.5|38
1637271550000|2021-11-18 21:39:10|88736.1|88686.1|88737.4|88687.4|88737.6|88687.6|88736.1|88686.1|26
1637271560000|2021-11-18 21:39:20|88737.3|88687.3|88735|88685|88737.5|88687.5|88733.7|88683.7|26
1637271570000|2021-11-18 21:39:30|88735.1|88685.1|88736.5|88686.5|88738.3|88688.3|88735.1|88685.1|22
1637271580000|2021-11-18 21:39:40|88735.2|88685.2|88738.4|88688.4|88739.8|88689.8|88735.1|88685.1|15
1637271590000|2021-11-18 21:39:50|88740.1|88690.1|88737.9|88687.9|88740.4|88690.4|88737.4|88687.4|33
1637271600000|2021-11-18 21:40:00|88737.6|88687.6|88737.2|88687.2|88739.3|88689.3|88736|88686|41
1637271610000|2021-11-18 21:40:10|88737.1|88687.1|88736.8|88686.8|88741.7|88691.7|88730.8|88680.8|67
1637271620000|2021-11-18 21:40:20|88735.6|88685.6|88736.7|88686.7|88740.4|88690.4|88735.5|88685.5|43
1637271630000|2021-11-18 21:40:30|88736.4|88686.4|88739.3|88689.3|88740.6|88690.6|88736.1|88686.1|52
1637271640000|2021-11-18 21:40:40|88740|88690|88737|88687|88740.6|88690.6|88734.5|88684.5|57
1637271650000|2021-11-18 21:40:50|88737.3|88687.3|88737|88687|88741.8|88691.8|88736.2|88686.2|61
1637271660000|2021-11-18 21:41:00|88737.2|88687.2|88744.7|88694.7|88746.6|88696.6|88737.2|88687.2|62
1637271670000|2021-11-18 21:41:10|88744.6|88694.6|88747.3|88697.3|88750.3|88700.3|88742.7|88692.7|51
1637271680000|2021-11-18 21:41:20|88748.8|88698.8|88740.3|88690.3|88749.9|88699.9|88740.3|88690.3|37
1637271690000|2021-11-18 21:41:30|88740.4|88690.4|88744|88694|88746.9|88696.9|88738.1|88688.1|67
1637271700000|2021-11-18 21:41:40|88745.3|88695.3|88743.7|88693.7|88746.4|88696.4|88741.9|88691.9|45
1637271710000|2021-11-18 21:41:50|88742.9|88692.9|88751.1|88701.1|88752.1|88702.1|88737|88687|50
1637271720000|2021-11-18 21:42:00|88749.8|88699.8|88749.7|88699.7|88750.8|88700.8|88749.2|88699.2|17
1637271730000|2021-11-18 21:42:10|88749.4|88699.4|88750.7|88700.7|88751.8|88701.8|88749.4|88699.4|16
1637271740000|2021-11-18 21:42:20|88750.1|88700.1|88740.9|88690.9|88750.5|88700.5|88736.7|88686.7|53
1637271750000|2021-11-18 21:42:30|88742.5|88692.5|88742.9|88692.9|88746.9|88696.9|88741.1|88691.1|51
1637271760000|2021-11-18 21:42:40|88742.3|88692.3|88742.5|88692.5|88743.6|88693.6|88740.8|88690.8|22
1637271770000|2021-11-18 21:42:50|88741.8|88691.8|88741.1|88691.1|88742.1|88692.1|88736|88686|43
1637271780000|2021-11-18 21:43:00|88738.2|88688.2|88742.4|88692.4|88745.5|88695.5|88738.2|88688.2|18
1637271790000|2021-11-18 21:43:10|88742.3|88692.3|88742.4|88692.4|88742.7|88692.7|88741|88691|8
1637271800000|2021-11-18 21:43:20|88742.3|88692.3|88741.6|88691.6|88742.3|88692.3|88741|88691|7
1637271810000|2021-11-18 21:43:30|88741.5|88691.5|88742.4|88692.4|88744|88694|88739.4|88689.4|44
1637271820000|2021-11-18 21:43:40|88741.5|88691.5|88743.5|88693.5|88746.3|88696.3|88741.1|88691.1|26
1637271830000|2021-11-18 21:43:50|88743.3|88693.3|88744.7|88694.7|88745.8|88695.8|88742.6|88692.6|32
1637271840000|2021-11-18 21:44:00|88744.5|88694.5|88737.6|88687.6|88745.2|88695.2|88737.6|88687.6|38
1637271850000|2021-11-18 21:44:10|88737|88687|88741.9|88691.9|88742.1|88692.1|88737|88687|57
1637271860000|2021-11-18 21:44:20|88741.4|88691.4|88741.2|88691.2|88746.8|88696.8|88740.5|88690.5|47
1637271870000|2021-11-18 21:44:30|88741.4|88691.4|88733.6|88683.6|88742.7|88692.7|88733.3|88683.3|38
1637271880000|2021-11-18 21:44:40|88734|88684|88724.9|88674.9|88734.1|88684.1|88724.5|88674.5|50
1637271890000|2021-11-18 21:44:50|88725.4|88675.4|88728.6|88678.6|88733.5|88683.5|88725.4|88675.4|39
1637271900000|2021-11-18 21:45:00|88728.3|88678.3|88732.6|88682.6|88733.5|88683.5|88728.3|88678.3|50
1637271910000|2021-11-18 21:45:10|88732.4|88682.4|88732.7|88682.7|88733|88683|88729|88679|20
1637271920000|2021-11-18 21:45:20|88733|88683|88731.9|88681.9|88733.7|88683.7|88731.7|88681.7|12
1637271930000|2021-11-18 21:45:30|88731.6|88681.6|88731.1|88681.1|88732.4|88682.4|88730.9|88680.9|6
1637271940000|2021-11-18 21:45:40|88731|88681|88730.1|88680.1|88731.4|88681.4|88728.9|88678.9|8
1637271950000|2021-11-18 21:45:50|88730.7|88680.7|88733.1|88683.1|88733.1|88683.1|88728.9|88678.9|18
1637271960000|2021-11-18 21:46:00|88731.6|88681.6|88733.7|88683.7|88734|88684|88728.9|88678.9|18
1637271970000|2021-11-18 21:46:10|88733.9|88683.9|88732.2|88682.2|88733.9|88683.9|88731.2|88681.2|14
1637271980000|2021-11-18 21:46:20|88732.7|88682.7|88729.4|88679.4|88732.7|88682.7|88729.2|88679.2|19
1637271990000|2021-11-18 21:46:30|88729|88679|88730.1|88680.1|88730.6|88680.6|88727.5|88677.5|18
1637272000000|2021-11-18 21:46:40|88730.5|88680.5|88728.4|88678.4|88731.2|88681.2|88727.9|88677.9|21
1637272010000|2021-11-18 21:46:50|88728.9|88678.9|88731.5|88681.5|88734.7|88684.7|88727.1|88677.1|26
1637272020000|2021-11-18 21:47:00|88732|88682|88732.2|88682.2|88733.1|88683.1|88730.7|88680.7|22
1637272030000|2021-11-18 21:47:10|88732.3|88682.3|88731|88681|88732.8|88682.8|88731|88681|15
1637272040000|2021-11-18 21:47:20|88730.7|88680.7|88727.9|88677.9|88730.7|88680.7|88727.1|88677.1|10
1637272050000|2021-11-18 21:47:30|88727.6|88677.6|88730.3|88680.3|88731.6|88681.6|88727|88677|15
1637272060000|2021-11-18 21:47:40|88730|88680|88730|88680|88733.3|88683.3|88726.2|88676.2|45
1637272070000|2021-11-18 21:47:50|88729.7|88679.7|88730.7|88680.7|88731.6|88681.6|88728|88678|21
1637272080000|2021-11-18 21:48:00|88729.3|88679.3|88730.5|88680.5|88732.6|88682.6|88729.3|88679.3|10
1637272090000|2021-11-18 21:48:10|88732.1|88682.1|88716.6|88666.6|88732.1|88682.1|88713.2|88663.2|51
1637272100000|2021-11-18 21:48:20|88717|88667|88714.5|88664.5|88717.6|88667.6|88714.2|88664.2|22
1637272110000|2021-11-18 21:48:30|88713.2|88663.2|88715.1|88665.1|88715.2|88665.2|88713.1|88663.1|13
1637272120000|2021-11-18 21:48:40|88715.2|88665.2|88719.1|88669.1|88730.4|88669.4|88715.2|88649.5|18
1637272130000|2021-11-18 21:48:50|88719.6|88669.6|88720|88670|88720.4|88670.4|88718.2|88668.2|37
1637272140000|2021-11-18 21:49:00|88719.9|88669.9|88719.5|88669.5|88720.5|88670.5|88718.9|88668.9|60
1637272150000|2021-11-18 21:49:10|88719.4|88669.4|88719.1|88669.1|88720.3|88670.3|88714.7|88664.7|59
1637272160000|2021-11-18 21:49:20|88719.3|88669.3|88715.5|88665.5|88719.8|88669.8|88714.4|88664.4|41
1637272170000|2021-11-18 21:49:30|88717.3|88667.3|88710.7|88660.7|88718.4|88668.4|88707.8|88657.8|53
1637272180000|2021-11-18 21:49:40|88710.9|88660.9|88710.2|88660.2|88711.2|88661.2|88709.1|88659.1|17
1637272190000|2021-11-18 21:49:50|88710|88660|88710.9|88660.9|88710.9|88660.9|88708.3|88658.3|5
1637272200000|2021-11-18 21:50:00|88714.1|88664.1|88712.3|88662.3|88714.3|88664.3|88711.4|88661.4|14
1637272210000|2021-11-18 21:50:10|88709.3|88659.3|88712.3|88662.3|88714.3|88664.3|88709.3|88659.3|31
1637272220000|2021-11-18 21:50:20|88712.2|88662.2|88712.3|88662.3|88713|88663|88710.2|88660.2|27
1637272230000|2021-11-18 21:50:30|88712.1|88662.1|88712.9|88662.9|88714.6|88664.6|88710.6|88660.6|28
1637272240000|2021-11-18 21:50:40|88713|88663|88712.5|88662.5|88714.3|88664.3|88711.9|88661.9|21
1637272250000|2021-11-18 21:50:50|88711.7|88661.7|88710.5|88660.5|88711.8|88661.8|88710.5|88660.5|15
1637272260000|2021-11-18 21:51:00|88712.6|88662.6|88712.8|88662.8|88713|88663|88710.6|88660.6|27
1637272270000|2021-11-18 21:51:10|88712.9|88662.9|88709.7|88659.7|88712.9|88662.9|88709.4|88659.4|21
1637272280000|2021-11-18 21:51:20|88709.6|88659.6|88709.5|88659.5|88713|88663|88708.2|88658.2|19
1637272290000|2021-11-18 21:51:30|88709.6|88659.6|88707.6|88657.6|88712.3|88662.3|88707.6|88657.6|20
1637272300000|2021-11-18 21:51:40|88707.7|88657.7|88721.2|88671.2|88721.2|88671.2|88706.9|88650.1|30
1637272310000|2021-11-18 21:51:50|88723.4|88673.4|88723.3|88673.3|88725.7|88675.7|88721.1|88671.1|45
1637272320000|2021-11-18 21:52:00|88723.5|88673.5|88723.9|88673.9|88724.1|88674.1|88721|88671|28
1637272330000|2021-11-18 21:52:10|88723.7|88673.7|88723.6|88673.6|88725|88675|88723.6|88673.6|33
1637272340000|2021-11-18 21:52:20|88723.4|88673.4|88723.4|88673.4|88724.2|88674.2|88720.7|88670.7|63
1637272350000|2021-11-18 21:52:30|88722.9|88672.9|88724.3|88674.3|88725.3|88675.3|88722.4|88672.4|36
1637272360000|2021-11-18 21:52:40|88724.2|88674.2|88722|88672|88724.3|88674.3|88720.2|88670.2|42
1637272370000|2021-11-18 21:52:50|88722.1|88672.1|88723.2|88673.2|88723.3|88673.3|88721.6|88671.6|38
1637272380000|2021-11-18 21:53:00|88722.8|88672.8|88722|88672|88722.8|88672.8|88721.8|88671.8|26
1637272390000|2021-11-18 21:53:10|88722.2|88672.2|88723.8|88673.8|88724.1|88674.1|88721.7|88671.7|45
1637272400000|2021-11-18 21:53:20|88723.6|88673.6|88725.8|88675.8|88726.1|88676.1|88722|88672|59
1637272410000|2021-11-18 21:53:30|88725|88675|88722.3|88672.3|88726|88676|88721.8|88671.8|33
1637272420000|2021-11-18 21:53:40|88722.2|88672.2|88722.8|88672.8|88724.7|88674.7|88722.2|88672.2|23
1637272430000|2021-11-18 21:53:50|88722.7|88672.7|88721.1|88671.1|88723|88673|88721|88671|20
1637272440000|2021-11-18 21:54:00|88721.2|88671.2|88722.2|88672.2|88724.1|88674.1|88721.1|88671.1|27
1637272450000|2021-11-18 21:54:10|88722.9|88672.9|88724.8|88674.8|88725.2|88675.2|88721.6|88671.6|31
1637272460000|2021-11-18 21:54:20|88724.7|88674.7|88722.9|88672.9|88725.2|88675.2|88722.8|88672.8|31
1637272470000|2021-11-18 21:54:30|88722.8|88672.8|88722.7|88672.7|88725.6|88675.6|88722.4|88672.4|40
1637272480000|2021-11-18 21:54:40|88722.6|88672.6|88721.9|88671.9|88723.3|88673.3|88721.8|88671.8|15
1637272490000|2021-11-18 21:54:50|88722.2|88672.2|88721|88671|88722.5|88672.5|88720.5|88670.5|18
1637272500000|2021-11-18 21:55:00|88720.9|88670.9|88712.9|88608.9|88733.2|88670.9|88707.2|88608.4|64
1637272510000|2021-11-18 21:55:10|88712.3|88608.3|88711.7|88607.7|88712.6|88608.6|88704|88600|42
1637272520000|2021-11-18 21:55:20|88712.8|88608.8|88711|88607|88713|88609|88710.3|88606.3|14
1637272530000|2021-11-18 21:55:30|88710.9|88606.9|88688.9|88584.9|88710.9|88606.9|88688.9|88584.9|42
1637272540000|2021-11-18 21:55:40|88689.1|88585.1|88688.5|88584.5|88692.9|88588.9|88687.4|88583.4|17
1637272550000|2021-11-18 21:55:50|88688.1|88584.1|88685.8|88581.8|88689.7|88585.7|88685.8|88581.8|29
1637272560000|2021-11-18 21:56:00|88686.2|88582.2|88691.1|88587.1|88692.6|88588.6|88686.2|88582.2|24
1637272570000|2021-11-18 21:56:10|88691|88587|88687.2|88583.2|88694.2|88590.2|88687.2|88583.2|10
1637272580000|2021-11-18 21:56:20|88687.1|88583.1|88687.5|88583.5|88690|88586|88685.3|88581.3|21
1637272590000|2021-11-18 21:56:30|88688.2|88584.2|88685.6|88581.6|88690|88586|88685.6|88581.6|14
1637272600000|2021-11-18 21:56:40|88685.4|88581.4|88695.8|88591.8|88699.6|88595.6|88685.3|88581.3|16
1637272610000|2021-11-18 21:56:50|88697.8|88593.8|88692.5|88588.5|88699.8|88595.8|88691.3|88587.3|15
1637272620000|2021-11-18 21:57:00|88685.6|88581.6|88687.9|88583.9|88696|88592|88684.8|88580.8|12
1637272630000|2021-11-18 21:57:10|88688.8|88584.8|88687.1|88583.1|88689.4|88585.4|88684.1|88580.1|16
1637272640000|2021-11-18 21:57:20|88686.8|88582.8|88688.2|88584.2|88689.1|88585.1|88686.7|88582.7|15
1637272650000|2021-11-18 21:57:30|88687.8|88583.8|88689.7|88585.7|88691.4|88587.4|88687.2|88583.2|11
1637272660000|2021-11-18 21:57:40|88690.6|88586.6|88688.6|88584.6|88690.6|88586.6|88687.1|88583.1|16
1637272670000|2021-11-18 21:57:50|88693.1|88589.1|88690.9|88586.9|88695.8|88591.8|88690.1|88586.1|34
1637272680000|2021-11-18 21:58:00|88691.8|88587.8|88687.4|88583.4|88692.3|88588.3|88687.4|88583.4|14
1637272690000|2021-11-18 21:58:10|88692.4|88588.4|88692|88588|88693.5|88589.5|88690.7|88586.7|15
1637272700000|2021-11-18 21:58:20|88691.3|88587.3|88691.1|88587.1|88692.4|88588.4|88689.6|88585.6|7
1637272710000|2021-11-18 21:58:30|88690.2|88586.2|88703.6|88599.6|88703.6|88599.6|88690.2|88586.2|27
1637272720000|2021-11-18 21:58:40|88703.5|88599.5|88698.4|88594.4|88703.5|88599.5|88694.4|88590.4|25
1637272730000|2021-11-18 21:58:50|88698.1|88594.1|88688.9|88584.9|88700.8|88596.8|88688.9|88584.9|20
1637272740000|2021-11-18 21:59:00|88688.6|88584.6|88693.2|88589.2|88695.1|88591.1|88688.6|88584.6|20
1637272750000|2021-11-18 21:59:10|88692.3|88588.3|88691.1|88587.1|88694.2|88590.2|88690.7|88586.7|6
1637272760000|2021-11-18 21:59:20|88688.5|88584.5|88685.9|88581.9|88692|88588|88685.8|88581.8|10
1637272770000|2021-11-18 21:59:30|88699.4|88595.4|88699.4|88595.4|88699.4|88595.4|88699.2|88595.2|4
1637272780000|2021-11-18 21:59:40|88699.9|88595.9|88701.4|88597.4|88701.4|88597.4|88699.9|88595.9|8
1637272790000|2021-11-18 21:59:50|88701.3|88597.3|88706.1|88602.1|88709|88605|88701|88597|21
1637272800000|2021-11-18 22:00:00|88713.7|88609.7|88714.3|88610.3|88714.3|88610.3|88713.7|88609.7|2
1637272810000|2021-11-18 22:00:10|88719|88615|88727.1|88623.1|88727.1|88623.1|88719|88615|3
1637272820000|2021-11-18 22:00:20|88726.8|88622.8|88716|88612|88727|88623|88716|88612|5
1637272830000|2021-11-18 22:00:30|88719.3|88615.3|88717.5|88613.5|88729.2|88625.2|88713.2|88609.2|11
1637272840000|2021-11-18 22:00:40|88713.4|88609.4|88710|88606|88713.8|88609.8|88710|88606|11
1637272850000|2021-11-18 22:00:50|88710.9|88606.9|88710|88606|88710.9|88606.9|88710|88606|4
1637272860000|2021-11-18 22:01:00|88702|88598|88693.3|88589.3|88702|88598|88693.3|88589.3|2
1637272870000|2021-11-18 22:01:10|88697.6|88593.6|88693.3|88589.3|88697.6|88593.6|88693.3|88589.3|4
1637272880000|2021-11-18 22:01:20|88697.4|88593.4|88693.3|88589.3|88698.4|88594.4|88693.3|88589.3|4
1637272890000|2021-11-18 22:01:30|88699|88595|88699|88595|88699|88595|88699|88595|1
1637272910000|2021-11-18 22:01:50|88691.6|88587.6|88691.6|88587.6|88691.6|88587.6|88691.6|88587.6|1
1637272930000|2021-11-18 22:02:10|88691.8|88587.8|88691.8|88587.8|88691.8|88587.8|88691.8|88587.8|1
1637272940000|2021-11-18 22:02:20|88694.5|88590.5|88691.8|88587.8|88694.5|88590.5|88691.8|88587.8|4
1637272950000|2021-11-18 22:02:30|88694|88590|88691.8|88587.8|88694|88590|88691.8|88587.8|2
1637272960000|2021-11-18 22:02:40|88696.6|88592.6|88691.8|88587.8|88696.6|88592.6|88691.8|88587.8|2
1637272980000|2021-11-18 22:03:00|88697.2|88593.2|88697.2|88593.2|88699.6|88595.6|88697.2|88593.2|3
1637272990000|2021-11-18 22:03:10|88698.9|88594.9|88702|88598|88702|88598|88697.2|88593.2|3
1637273000000|2021-11-18 22:03:20|88705|88601|88698.4|88594.4|88705.6|88601.6|88698.4|88594.4|10
1637273010000|2021-11-18 22:03:30|88702|88598|88706.6|88602.6|88706.6|88602.6|88698.8|88594.8|10
1637273020000|2021-11-18 22:03:40|88703|88599|88701.2|88597.2|88705.2|88601.2|88696.7|88592.7|9
1637273030000|2021-11-18 22:03:50|88701.6|88597.6|88703.9|88599.9|88705.2|88601.2|88696.7|88592.7|9
1637273040000|2021-11-18 22:04:00|88707.1|88603.1|88707.6|88603.6|88707.6|88603.6|88699.9|88595.9|8
1637273050000|2021-11-18 22:04:10|88703.9|88599.9|88707.6|88603.6|88707.6|88603.6|88699.9|88595.9|10
1637273060000|2021-11-18 22:04:20|88707.1|88603.1|88706.1|88602.1|88709.6|88605.6|88702.1|88598.1|10
1637273070000|2021-11-18 22:04:30|88706|88602|88706.5|88602.5|88709.6|88605.6|88706|88602|7
1637273080000|2021-11-18 22:04:40|88706.1|88602.1|88710.8|88606.8|88710.8|88606.8|88695.8|88591.8|10
1637273090000|2021-11-18 22:04:50|88716|88612|88724|88620|88730.6|88626.6|88716|88612|14
1637273100000|2021-11-18 22:05:00|88724.7|88620.7|88721.1|88617.1|88727.7|88623.7|88709.5|88605.5|15
1637273110000|2021-11-18 22:05:10|88723.2|88619.2|88723.9|88619.9|88726.3|88622.3|88723.2|88619.2|5
1637273120000|2021-11-18 22:05:20|88727.2|88623.2|88723.5|88619.5|88727.2|88623.2|88714.2|88610.2|4
1637273130000|2021-11-18 22:05:30|88717.6|88613.6|88720.2|88616.2|88720.4|88616.4|88707.2|88603.2|8
1637273140000|2021-11-18 22:05:40|88720.3|88616.3|88718.4|88614.4|88720.3|88616.3|88702.2|88598.2|12
1637273150000|2021-11-18 22:05:50|88712.8|88608.8|88711.2|88607.2|88723.6|88619.6|88701|88597|11
1637273160000|2021-11-18 22:06:00|88709.1|88605.1|88713.9|88609.9|88716.2|88612.2|88705.1|88601.1|10
1637273170000|2021-11-18 22:06:10|88712.6|88608.6|88717.1|88613.1|88719|88615|88712.6|88608.6|4
1637273180000|2021-11-18 22:06:20|88715|88611|88697.7|88593.7|88718.4|88614.4|88697.7|88593.7|5
1637273190000|2021-11-18 22:06:30|88703.6|88599.6|88715.4|88611.4|88733|88629|88700.2|88596.2|9
1637273200000|2021-11-18 22:06:40|88732|88628|88737.2|88633.2|88752.3|88648.3|88732|88628|13
1637273210000|2021-11-18 22:06:50|88764.5|88660.5|88746.3|88642.3|88766|88662|88746.3|88642.3|8
1637273220000|2021-11-18 22:07:00|88764|88660|88766|88662|88766.1|88662.1|88764|88660|11
1637273230000|2021-11-18 22:07:10|88766.3|88662.3|88745.4|88641.4|88766.3|88662.3|88740.6|88636.6|11
1637273240000|2021-11-18 22:07:20|88729.5|88625.5|88724.8|88620.8|88746.1|88642.1|88718.3|88614.3|14
1637273250000|2021-11-18 22:07:30|88724.9|88620.9|88732.3|88628.3|88735.9|88631.9|88718.3|88614.3|20
1637273260000|2021-11-18 22:07:40|88732|88628|88719.8|88615.8|88732|88628|88710.1|88606.1|21
1637273270000|2021-11-18 22:07:50|88720.4|88616.4|88720.7|88616.7|88720.7|88616.7|88713.9|88609.9|9
1637273280000|2021-11-18 22:08:00|88721.1|88617.1|88722.7|88618.7|88724|88620|88716.9|88612.9|16
1637273290000|2021-11-18 22:08:10|88716.4|88612.4|88719.3|88615.3|88719.3|88615.3|88709.3|88605.3|10
1637273300000|2021-11-18 22:08:20|88710.6|88606.6|88718|88614|88720|88616|88710.6|88606.6|11
1637273310000|2021-11-18 22:08:30|88717.9|88613.9|88726.3|88622.3|88728.4|88624.4|88717.9|88613.9|17
1637273320000|2021-11-18 22:08:40|88725.9|88621.9|88711.8|88607.8|88725.9|88621.9|88708.1|88604.1|16
1637273330000|2021-11-18 22:08:50|88711.7|88607.7|88715.9|88611.9|88719.6|88615.6|88707.2|88603.2|16
1637273340000|2021-11-18 22:09:00|88716.1|88612.1|88717.4|88613.4|88720.5|88616.5|88711.1|88607.1|18
1637273350000|2021-11-18 22:09:10|88710.6|88606.6|88712.8|88608.8|88712.8|88608.8|88702|88598|12
1637273360000|2021-11-18 22:09:20|88704.4|88600.4|88707.4|88603.4|88712|88608|88704.4|88600.4|6
1637273370000|2021-11-18 22:09:30|88705.1|88601.1|88704.2|88600.2|88714|88610|88702.4|88598.4|14
1637273380000|2021-11-18 22:09:40|88704.3|88600.3|88705.3|88601.3|88705.3|88601.3|88700.9|88596.9|8
1637273390000|2021-11-18 22:09:50|88705.2|88601.2|88708.8|88604.8|88710.6|88606.6|88705|88601|12
1637273400000|2021-11-18 22:10:00|88695|88591|88711|88607|88711.4|88607.4|88695|88591|10
1637273410000|2021-11-18 22:10:10|88711.1|88607.1|88710.4|88606.4|88711.6|88607.6|88710|88606|4
1637273420000|2021-11-18 22:10:20|88710.8|88606.8|88703.7|88599.7|88710.8|88606.8|88693.9|88589.9|8
1637273430000|2021-11-18 22:10:30|88710.5|88606.5|88709.7|88605.7|88710.5|88606.5|88709.7|88605.7|5
1637273440000|2021-11-18 22:10:40|88709.2|88605.2|88705.3|88601.3|88709.2|88605.2|88700.9|88596.9|13
1637273450000|2021-11-18 22:10:50|88702|88598|88703|88599|88705.5|88601.5|88702|88598|10
1637273460000|2021-11-18 22:11:00|88697.9|88593.9|88707.7|88603.7|88708.9|88604.9|88697.9|88593.9|6
1637273470000|2021-11-18 22:11:10|88707.3|88603.3|88711|88607|88715.8|88611.8|88706.8|88602.8|9
1637273480000|2021-11-18 22:11:20|88712.2|88608.2|88710.4|88606.4|88712.2|88608.2|88709.4|88605.4|7
1637273490000|2021-11-18 22:11:30|88693|88589|88703.6|88599.6|88704.4|88600.4|88693|88589|7
1637273500000|2021-11-18 22:11:40|88703.8|88599.8|88702.5|88598.5|88703.9|88599.9|88702.5|88598.5|9
1637273510000|2021-11-18 22:11:50|88707.3|88603.3|88709.3|88605.3|88709.3|88605.3|88707.3|88603.3|2
1637273520000|2021-11-18 22:12:00|88709.1|88605.1|88688.5|88584.5|88709.1|88605.1|88688.5|88584.5|4
1637273540000|2021-11-18 22:12:20|88697.4|88593.4|88704|88600|88705.1|88601.1|88697.4|88593.4|19
1637273550000|2021-11-18 22:12:30|88703|88599|88702.5|88598.5|88703.5|88599.5|88702.3|88598.3|6
1637273560000|2021-11-18 22:12:40|88702.7|88598.7|88702.4|88598.4|88702.8|88598.8|88696.6|88592.6|8
1637273570000|2021-11-18 22:12:50|88698.9|88594.9|88698.9|88594.9|88698.9|88594.9|88698.9|88594.9|1
1637273580000|2021-11-18 22:13:00|88687|88583|88706.5|88602.5|88712.1|88608.1|88687|88583|5
1637273600000|2021-11-18 22:13:20|88693.3|88589.3|88697.9|88593.9|88697.9|88593.9|88693.3|88589.3|3
1637273610000|2021-11-18 22:13:30|88704.3|88600.3|88704.3|88600.3|88704.3|88600.3|88704.3|88600.3|1
1637273620000|2021-11-18 22:13:40|88706.6|88602.6|88706.9|88602.9|88706.9|88602.9|88706.6|88602.6|2
1637273630000|2021-11-18 22:13:50|88690.1|88586.1|88694.7|88590.7|88694.9|88590.9|88690.1|88586.1|4
1637273640000|2021-11-18 22:14:00|88714|88610|88710.3|88606.3|88714|88610|88709|88605|10
1637273650000|2021-11-18 22:14:10|88712|88608|88708.6|88604.6|88712|88608|88708.6|88604.6|10
1637273660000|2021-11-18 22:14:20|88695.9|88591.9|88703.3|88599.3|88703.8|88599.8|88695.9|88591.9|11
1637273670000|2021-11-18 22:14:30|88706.2|88602.2|88707.1|88603.1|88708.4|88604.4|88706.2|88602.2|9
1637273680000|2021-11-18 22:14:40|88708.3|88604.3|88706.9|88602.9|88708.3|88604.3|88706.6|88602.6|12
1637273690000|2021-11-18 22:14:50|88696.6|88592.6|88706.5|88602.5|88708.9|88604.9|88696.6|88592.6|10
1637273700000|2021-11-18 22:15:00|88707|88603|88698.6|88594.6|88707.2|88603.2|88698.6|88594.6|20
1637273710000|2021-11-18 22:15:10|88696.3|88592.3|88696.2|88592.2|88698.9|88594.9|88696.2|88592.2|4
1637273720000|2021-11-18 22:15:20|88695.3|88591.3|88702.5|88598.5|88704.6|88600.6|88695.3|88591.3|9
1637273730000|2021-11-18 22:15:30|88702.8|88598.8|88704.2|88600.2|88704.2|88600.2|88694.1|88590.1|19
1637273740000|2021-11-18 22:15:40|88707.2|88603.2|88704.4|88600.4|88707.2|88603.2|88704.4|88600.4|2
1637273750000|2021-11-18 22:15:50|88704.8|88600.8|88708.2|88604.2|88711.9|88607.9|88704.8|88600.8|12
1637273760000|2021-11-18 22:16:00|88692.7|88588.7|88699.4|88595.4|88701.3|88597.3|88692.7|88588.7|13
1637273780000|2021-11-18 22:16:20|88699.2|88595.2|88693|88589|88699.2|88595.2|88693|88589|2
1637273790000|2021-11-18 22:16:30|88694.2|88590.2|88694.2|88590.2|88694.2|88590.2|88694.2|88590.2|1
1637273810000|2021-11-18 22:16:50|88691.6|88587.6|88693.8|88589.8|88694|88590|88691.6|88587.6|3
1637273830000|2021-11-18 22:17:10|88691.8|88587.8|88691.8|88587.8|88691.8|88587.8|88691.8|88587.8|1
1637273850000|2021-11-18 22:17:30|88698.1|88594.1|88698.1|88594.1|88698.1|88594.1|88698.1|88594.1|1
1637273870000|2021-11-18 22:17:50|88685.9|88581.9|88703.9|88599.9|88703.9|88599.9|88685.9|88581.9|7
1637273880000|2021-11-18 22:18:00|88702.6|88598.6|88702.2|88598.2|88703.2|88599.2|88702.1|88598.1|9
1637273890000|2021-11-18 22:18:10|88701.9|88597.9|88707.1|88603.1|88708.2|88604.2|88701.9|88597.9|3
1637273900000|2021-11-18 22:18:20|88694.6|88590.6|88706.6|88602.6|88707.2|88603.2|88693.8|88589.8|11
1637273910000|2021-11-18 22:18:30|88707.7|88603.7|88712.1|88608.1|88712.1|88608.1|88706.5|88602.5|7
1637273920000|2021-11-18 22:18:40|88693.2|88589.2|88699.9|88595.9|88699.9|88595.9|88693.2|88589.2|4
1637273930000|2021-11-18 22:18:50|88698.1|88594.1|88705.1|88601.1|88705.1|88601.1|88698.1|88594.1|7
1637273940000|2021-11-18 22:19:00|88704.7|88600.7|88707.5|88603.5|88707.5|88603.5|88704.3|88600.3|6
1637273950000|2021-11-18 22:19:10|88695|88591|88700.9|88596.9|88700.9|88596.9|88695|88591|2
1637273960000|2021-11-18 22:19:20|88709.6|88605.6|88707.3|88603.3|88709.6|88605.6|88707.3|88603.3|2
1637273970000|2021-11-18 22:19:30|88692.3|88588.3|88704.4|88600.4|88707|88603|88692.3|88588.3|9
1637273980000|2021-11-18 22:19:40|88703.5|88599.5|88706.4|88602.4|88706.4|88602.4|88703|88599|4
1637273990000|2021-11-18 22:19:50|88697.6|88593.6|88701.5|88597.5|88701.5|88597.5|88693.4|88589.4|11
1637274000000|2021-11-18 22:20:00|88699.8|88595.8|88708.5|88604.5|88708.5|88604.5|88699|88595|12
1637274010000|2021-11-18 22:20:10|88697.3|88593.3|88710.3|88606.3|88710.3|88606.3|88697.3|88593.3|22
1637274020000|2021-11-18 22:20:20|88710.7|88606.7|88709.2|88605.2|88716|88612|88708.2|88604.2|19
1637274030000|2021-11-18 22:20:30|88711.1|88607.1|88711.3|88607.3|88711.3|88607.3|88711.1|88607.1|2
1637274040000|2021-11-18 22:20:40|88710.4|88606.4|88706.4|88602.4|88710.4|88606.4|88704.1|88600.1|5
1637274050000|2021-11-18 22:20:50|88704.8|88600.8|88710.1|88606.1|88710.1|88606.1|88704.8|88600.8|7
1637274060000|2021-11-18 22:21:00|88713|88609|88707.8|88603.8|88713|88609|88704.6|88600.6|6
1637274070000|2021-11-18 22:21:10|88707.9|88603.9|88710.3|88606.3|88712.9|88608.9|88707.9|88603.9|15
1637274080000|2021-11-18 22:21:20|88715.5|88611.5|88707.6|88603.6|88715.5|88611.5|88700.7|88596.7|6
1637274090000|2021-11-18 22:21:30|88706.4|88602.4|88705.4|88601.4|88706.4|88602.4|88705.2|88601.2|3
1637274100000|2021-11-18 22:21:40|88701.1|88597.1|88703.4|88599.4|88703.4|88599.4|88701.1|88597.1|4
1637274110000|2021-11-18 22:21:50|88715|88611|88715|88611|88715.7|88611.7|88715|88611|4
1637274120000|2021-11-18 22:22:00|88715.7|88611.7|88714.7|88610.7|88717.3|88613.3|88714.5|88610.5|7
1637274130000|2021-11-18 22:22:10|88714.2|88610.2|88712.4|88608.4|88720.7|88616.7|88712.3|88608.3|9
1637274140000|2021-11-18 22:22:20|88712.3|88608.3|88714|88610|88715.1|88611.1|88712.3|88608.3|8
1637274150000|2021-11-18 22:22:30|88717.1|88613.1|88709.3|88605.3|88717.1|88613.1|88705.6|88601.6|10
1637274160000|2021-11-18 22:22:40|88709.4|88605.4|88717.6|88613.6|88726.4|88622.4|88708.3|88604.3|12
1637274170000|2021-11-18 22:22:50|88716.7|88612.7|88706.8|88602.8|88718.4|88614.4|88706|88602|11
1637274180000|2021-11-18 22:23:00|88709.6|88605.6|88712.4|88608.4|88714|88610|88709.6|88605.6|5
1637274190000|2021-11-18 22:23:10|88711.5|88607.5|88709.4|88605.4|88718.9|88614.9|88707.8|88603.8|4
1637274210000|2021-11-18 22:23:30|88713.8|88609.8|88712.5|88608.5|88713.9|88609.9|88712.5|88608.5|3
1637274220000|2021-11-18 22:23:40|88713.9|88609.9|88706.7|88602.7|88716.7|88612.7|88704.4|88600.4|11
1637274230000|2021-11-18 22:23:50|88705|88601|88703.9|88599.9|88705|88601|88703.9|88599.9|2
1637274240000|2021-11-18 22:24:00|88715.1|88611.1|88714.6|88610.6|88715.4|88611.4|88714.6|88610.6|4
1637274250000|2021-11-18 22:24:10|88716.7|88612.7|88716.2|88612.2|88716.7|88612.7|88716.2|88612.2|2
1637274270000|2021-11-18 22:24:30|88714|88610|88701.3|88597.3|88714|88610|88701.3|88597.3|3
1637274290000|2021-11-18 22:24:50|88697.2|88593.2|88702.8|88598.8|88702.8|88598.8|88697.2|88593.2|2
1637274300000|2021-11-18 22:25:00|88717.8|88613.8|88716.7|88612.7|88727.1|88623.1|88716.7|88612.7|11
1637274310000|2021-11-18 22:25:10|88720.3|88616.3|88717.7|88613.7|88720.3|88616.3|88717.7|88613.7|5
1637274320000|2021-11-18 22:25:20|88705.1|88601.1|88710.9|88606.9|88710.9|88606.9|88705.1|88601.1|4
1637274330000|2021-11-18 22:25:30|88709.5|88605.5|88710.1|88606.1|88712.2|88608.2|88709.5|88605.5|5
1637274340000|2021-11-18 22:25:40|88704.2|88600.2|88701.4|88597.4|88704.2|88600.2|88701.4|88597.4|2
1637274350000|2021-11-18 22:25:50|88722.3|88618.3|88721.1|88617.1|88725.2|88621.2|88712.9|88608.9|6
1637274360000|2021-11-18 22:26:00|88717.3|88613.3|88718.3|88614.3|88718.3|88614.3|88716.1|88612.1|11
1637274370000|2021-11-18 22:26:10|88716.1|88612.1|88707.8|88603.8|88717.1|88613.1|88707.2|88603.2|10
1637274380000|2021-11-18 22:26:20|88708.8|88604.8|88741.8|88637.8|88743.7|88639.7|88708.6|88604.6|14
1637274390000|2021-11-18 22:26:30|88739.8|88635.8|88731.6|88627.6|88743.8|88639.8|88729.4|88625.4|17
1637274400000|2021-11-18 22:26:40|88727.4|88623.4|88737.8|88633.8|88739.4|88635.4|88714.2|88610.2|21
1637274410000|2021-11-18 22:26:50|88738.6|88634.6|88722.7|88618.7|88742.2|88638.2|88719.2|88615.2|11
1637274420000|2021-11-18 22:27:00|88730|88626|88735.5|88631.5|88737.2|88633.2|88719.9|88615.9|9
1637274430000|2021-11-18 22:27:10|88735.4|88631.4|88727.4|88623.4|88737.6|88633.6|88715.2|88611.2|8
1637274440000|2021-11-18 22:27:20|88716.5|88612.5|88711.3|88607.3|88732.5|88628.5|88709.7|88605.7|11
1637274450000|2021-11-18 22:27:30|88724.9|88620.9|88723.7|88619.7|88731.5|88627.5|88707.6|88603.6|8
1637274460000|2021-11-18 22:27:40|88720.1|88616.1|88733.9|88629.9|88733.9|88629.9|88711|88607|18
1637274470000|2021-11-18 22:27:50|88740.5|88636.5|88740.5|88636.5|88740.5|88636.5|88740.5|88636.5|1
1637274480000|2021-11-18 22:28:00|88718.9|88614.9|88720.4|88616.4|88720.4|88616.4|88705.4|88601.4|9
1637274490000|2021-11-18 22:28:10|88721.3|88617.3|88738.7|88634.7|88740.3|88636.3|88713.5|88609.5|13
1637274500000|2021-11-18 22:28:20|88740.3|88636.3|88719.1|88615.1|88740.3|88636.3|88712.4|88608.4|11
1637274510000|2021-11-18 22:28:30|88723.3|88619.3|88733.7|88629.7|88734.9|88630.9|88723|88619|9
1637274520000|2021-11-18 22:28:40|88736|88632|88741|88637|88745.5|88641.5|88730.5|88626.5|12
1637274530000|2021-11-18 22:28:50|88716.7|88612.7|88720.3|88616.3|88728.5|88624.5|88707.7|88603.7|15
1637274540000|2021-11-18 22:29:00|88723.3|88619.3|88725.1|88621.1|88726.3|88622.3|88709.4|88605.4|13
1637274550000|2021-11-18 22:29:10|88725|88621|88719.6|88615.6|88734.3|88630.3|88711|88607|15
1637274560000|2021-11-18 22:29:20|88731.8|88627.8|88724.6|88620.6|88734.1|88630.1|88716.9|88612.9|8
1637274570000|2021-11-18 22:29:30|88741.4|88637.4|88742.8|88638.8|88744.5|88640.5|88736.9|88632.9|10
1637274580000|2021-11-18 22:29:40|88736.9|88632.9|88727.4|88623.4|88739.1|88635.1|88710.4|88606.4|9
1637274590000|2021-11-18 22:29:50|88732|88628|88735.6|88631.6|88735.6|88631.6|88715.9|88611.9|7
1637274600000|2021-11-18 22:30:00|88732.5|88628.5|88715.7|88611.7|88732.5|88628.5|88711|88607|21
1637274610000|2021-11-18 22:30:10|88723.8|88619.8|88724.1|88620.1|88734|88630|88711|88607|17
1637274620000|2021-11-18 22:30:20|88719.1|88615.1|88726.8|88622.8|88730|88626|88716.1|88612.1|18
1637274630000|2021-11-18 22:30:30|88728.4|88624.4|88723.1|88619.1|88728.4|88624.4|88710.6|88606.6|15
1637274640000|2021-11-18 22:30:40|88735.4|88631.4|88715.9|88611.9|88735.4|88631.4|88711.6|88607.6|13
1637274650000|2021-11-18 22:30:50|88730.1|88626.1|88715.4|88611.4|88730.1|88626.1|88704.1|88600.1|14
1637274660000|2021-11-18 22:31:00|88713.8|88609.8|88722.8|88618.8|88733.5|88629.5|88705.9|88601.9|16
1637274670000|2021-11-18 22:31:10|88733|88629|88725.3|88621.3|88736.7|88632.7|88709.3|88605.3|24
1637274680000|2021-11-18 22:31:20|88713.4|88609.4|88733.1|88629.1|88736.3|88632.3|88713.4|88609.4|17
1637274690000|2021-11-18 22:31:30|88729.5|88625.5|88724.1|88620.1|88731.1|88627.1|88699.1|88595.1|22
1637274700000|2021-11-18 22:31:40|88723.5|88619.5|88723.6|88619.6|88728.7|88624.7|88707.5|88603.5|23
1637274710000|2021-11-18 22:31:50|88723.5|88619.5|88727|88623|88728.8|88624.8|88708.5|88604.5|19
1637274720000|2021-11-18 22:32:00|88725.6|88621.6|88718.5|88614.5|88729.4|88625.4|88711|88607|21
1637274730000|2021-11-18 22:32:10|88724.3|88620.3|88732.2|88628.2|88738.2|88634.2|88712.9|88608.9|23
1637274740000|2021-11-18 22:32:20|88729.4|88625.4|88713.4|88609.4|88729.4|88625.4|88693.1|88589.1|26
1637274750000|2021-11-18 22:32:30|88705.3|88601.3|88709.8|88605.8|88717.7|88613.7|88693.9|88589.9|30
1637274760000|2021-11-18 22:32:40|88709.3|88605.3|88704.4|88600.4|88711.5|88607.5|88693.5|88589.5|22
1637274770000|2021-11-18 22:32:50|88704.3|88600.3|88717.3|88613.3|88719.3|88615.3|88692.3|88588.3|24
1637274780000|2021-11-18 22:33:00|88717.7|88613.7|88709.2|88605.2|88717.7|88613.7|88684|88580|22
1637274790000|2021-11-18 22:33:10|88709.4|88605.4|88699.9|88595.9|88713.3|88609.3|88695.8|88591.8|25
1637274800000|2021-11-18 22:33:20|88702.8|88598.8|88708.7|88604.7|88718.8|88614.8|88685.4|88581.4|22
1637274810000|2021-11-18 22:33:30|88708.3|88604.3|88708.7|88604.7|88715|88611|88693.8|88589.8|21
1637274820000|2021-11-18 22:33:40|88709|88605|88702.3|88598.3|88714.5|88610.5|88689|88585|25
1637274830000|2021-11-18 22:33:50|88708.6|88604.6|88709.1|88605.1|88716.8|88612.8|88683.5|88579.5|13
1637274840000|2021-11-18 22:34:00|88709|88605|88693|88589|88718.6|88614.6|88693|88589|10
1637274850000|2021-11-18 22:34:10|88702|88598|88711.3|88607.3|88727.7|88623.7|88689.9|88585.9|18
1637274860000|2021-11-18 22:34:20|88711|88607|88699.4|88595.4|88711.2|88607.2|88698.5|88594.5|17
1637274870000|2021-11-18 22:34:30|88698.7|88594.7|88695.1|88591.1|88706.5|88602.5|88679|88575|18
1637274880000|2021-11-18 22:34:40|88689.2|88585.2|88695.7|88591.7|88702.8|88598.8|88679.7|88575.7|18
1637274890000|2021-11-18 22:34:50|88678.9|88574.9|88699.7|88595.7|88707.6|88603.6|88678.9|88574.9|23
1637274900000|2021-11-18 22:35:00|88683.1|88579.1|88692.9|88588.9|88706.7|88602.7|88683.1|88579.1|23
1637274910000|2021-11-18 22:35:10|88687.4|88583.4|88707.3|88603.3|88712.3|88608.3|88681.5|88577.5|17
1637274920000|2021-11-18 22:35:20|88703.3|88599.3|88709.8|88605.8|88709.8|88605.8|88682.1|88578.1|23
1637274930000|2021-11-18 22:35:30|88701.5|88597.5|88691.4|88587.4|88701.5|88597.5|88684.3|88580.3|12
1637274940000|2021-11-18 22:35:40|88670.4|88566.4|88696.4|88592.4|88710.1|88606.1|88670.4|88566.4|21
1637274950000|2021-11-18 22:35:50|88689.6|88585.6|88700.3|88596.3|88707.7|88603.7|88677.8|88573.8|13
1637274960000|2021-11-18 22:36:00|88695.2|88591.2|88694|88590|88710.2|88606.2|88688.1|88584.1|23
1637274970000|2021-11-18 22:36:10|88700.5|88596.5|88700.1|88596.1|88705.9|88601.9|88687.5|88583.5|24
1637274980000|2021-11-18 22:36:20|88687.1|88583.1|88696|88592|88701.7|88597.7|88687.1|88583.1|12
1637274990000|2021-11-18 22:36:30|88694.2|88590.2|88685|88581|88703.2|88599.2|88683.7|88579.7|21
1637275000000|2021-11-18 22:36:40|88696|88592|88694.3|88590.3|88700|88596|88690.5|88586.5|12
1637275010000|2021-11-18 22:36:50|88681.9|88577.9|88699.7|88595.7|88706.4|88602.4|88681.9|88577.9|17
1637275020000|2021-11-18 22:37:00|88705|88601|88702|88598|88710.4|88606.4|88680.2|88576.2|14
1637275030000|2021-11-18 22:37:10|88692.4|88588.4|88685.5|88581.5|88705|88601|88680.3|88576.3|11
1637275040000|2021-11-18 22:37:20|88694.8|88590.8|88700.2|88596.2|88701.1|88597.1|88672.5|88568.5|12
1637275050000|2021-11-18 22:37:30|88715.9|88611.9|88706.6|88602.6|88715.9|88611.9|88685.9|88581.9|15
1637275060000|2021-11-18 22:37:40|88699|88595|88703|88599|88708.3|88604.3|88681|88577|10
1637275070000|2021-11-18 22:37:50|88695.4|88591.4|88695.4|88591.4|88707.7|88603.7|88685.6|88581.6|15
1637275080000|2021-11-18 22:38:00|88689.8|88585.8|88692.8|88588.8|88705.7|88601.7|88677.4|88573.4|15
1637275090000|2021-11-18 22:38:10|88705.5|88601.5|88695.9|88591.9|88705.5|88601.5|88678.6|88574.6|11
1637275100000|2021-11-18 22:38:20|88705.5|88601.5|88688.9|88584.9|88711.7|88607.7|88683.5|88579.5|11
1637275110000|2021-11-18 22:38:30|88706.5|88602.5|88700.5|88596.5|88707|88603|88671.9|88567.9|14
1637275120000|2021-11-18 22:38:40|88702.1|88598.1|88702.1|88598.1|88714.3|88610.3|88688|88584|23
1637275130000|2021-11-18 22:38:50|88703.9|88599.9|88703.4|88599.4|88709.1|88605.1|88689.2|88585.2|27
1637275140000|2021-11-18 22:39:00|88699.6|88595.6|88709.7|88605.7|88709.9|88605.9|88693.5|88589.5|19
1637275150000|2021-11-18 22:39:10|88704.2|88600.2|88707.5|88603.5|88722.4|88618.4|88691.1|88587.1|16
1637275160000|2021-11-18 22:39:20|88707.1|88603.1|88717.7|88613.7|88724.8|88620.8|88703.9|88599.9|27
1637275170000|2021-11-18 22:39:30|88718|88614|88712.7|88608.7|88723.6|88619.6|88706.1|88602.1|25
1637275180000|2021-11-18 22:39:40|88712.8|88608.8|88716.3|88612.3|88723.6|88619.6|88700.1|88596.1|14
1637275190000|2021-11-18 22:39:50|88716.1|88612.1|88713.8|88609.8|88724.1|88620.1|88706.5|88602.5|17
1637275200000|2021-11-18 22:40:00|88714.5|88610.5|88716.5|88612.5|88722|88618|88705.3|88601.3|19
1637275210000|2021-11-18 22:40:10|88716.7|88612.7|88721.3|88617.3|88728.1|88624.1|88698.6|88594.6|14
1637275220000|2021-11-18 22:40:20|88721.1|88617.1|88708.1|88604.1|88727.9|88623.9|88698.6|88594.6|9
1637275230000|2021-11-18 22:40:30|88689.3|88585.3|88723.4|88619.4|88727.8|88623.8|88689.3|88585.3|17
1637275240000|2021-11-18 22:40:40|88723|88619|88710.5|88606.5|88727|88623|88705|88601|19
1637275250000|2021-11-18 22:40:50|88718.8|88614.8|88717.1|88613.1|88723|88619|88705.9|88601.9|22
1637275260000|2021-11-18 22:41:00|88717.8|88613.8|88722.1|88618.1|88726.3|88622.3|88708.1|88604.1|13
1637275270000|2021-11-18 22:41:10|88721.7|88617.7|88718.4|88614.4|88731|88627|88703|88599|18
1637275280000|2021-11-18 22:41:20|88718.6|88614.6|88722.2|88618.2|88731.7|88627.7|88705.8|88601.8|19
1637275290000|2021-11-18 22:41:30|88732.4|88628.4|88718.6|88614.6|88736|88632|88710.1|88606.1|18
1637275300000|2021-11-18 22:41:40|88719.6|88615.6|88722.9|88618.9|88727.2|88623.2|88709.3|88605.3|15
1637275310000|2021-11-18 22:41:50|88704.9|88600.9|88723|88619|88730.1|88626.1|88704.9|88600.9|15
1637275320000|2021-11-18 22:42:00|88722.8|88618.8|88715.8|88611.8|88730.3|88626.3|88706.9|88602.9|15
1637275330000|2021-11-18 22:42:10|88692.9|88588.9|88722.1|88618.1|88732.6|88628.6|88692.9|88588.9|17
1637275340000|2021-11-18 22:42:20|88705.6|88601.6|88725.1|88621.1|88729.9|88625.9|88699.6|88595.6|20
1637275350000|2021-11-18 22:42:30|88725.4|88621.4|88722.3|88618.3|88734.3|88630.3|88708.9|88604.9|26
1637275360000|2021-11-18 22:42:40|88722.9|88618.9|88718.8|88614.8|88724.7|88620.7|88706.9|88602.9|15
1637275370000|2021-11-18 22:42:50|88704.8|88600.8|88717.5|88613.5|88723.2|88619.2|88704.8|88600.8|27
1637275380000|2021-11-18 22:43:00|88718|88614|88718.7|88614.7|88731.7|88627.7|88698.8|88594.8|22
1637275390000|2021-11-18 22:43:10|88730.8|88626.8|88730.7|88626.7|88732.5|88628.5|88703.4|88599.4|16
1637275400000|2021-11-18 22:43:20|88718|88614|88711.5|88607.5|88724|88620|88707.7|88603.7|16
1637275410000|2021-11-18 22:43:30|88712.9|88608.9|88715.9|88611.9|88729.9|88625.9|88698.7|88594.7|19
1637275420000|2021-11-18 22:43:40|88715.4|88611.4|88714.9|88610.9|88724.7|88620.7|88703.2|88599.2|13
1637275430000|2021-11-18 22:43:50|88715.6|88611.6|88719.1|88615.1|88733.6|88629.6|88697.5|88593.5|22
1637275440000|2021-11-18 22:44:00|88718.8|88614.8|88721.4|88617.4|88728.8|88624.8|88709.1|88605.1|23
1637275450000|2021-11-18 22:44:10|88721.7|88617.7|88723.5|88619.5|88730.5|88626.5|88701.6|88597.6|21
1637275460000|2021-11-18 22:44:20|88723.8|88619.8|88711.2|88607.2|88731.4|88627.4|88707.2|88603.2|11
1637275470000|2021-11-18 22:44:30|88693.4|88589.4|88717.4|88613.4|88725.6|88621.6|88693.4|88589.4|11
1637275480000|2021-11-18 22:44:40|88717.3|88613.3|88733.2|88629.2|88733.2|88629.2|88707.3|88603.3|14
1637275490000|2021-11-18 22:44:50|88720.6|88616.6|88726.8|88622.8|88738.8|88634.8|88720.2|88616.2|15
1637275500000|2021-11-18 22:45:00|88718.9|88614.9|88733.5|88629.5|88748.7|88644.7|88717.8|88613.8|30
1637275510000|2021-11-18 22:45:10|88738.3|88634.3|88734.4|88630.4|88749.1|88645.1|88722.5|88618.5|13
1637275520000|2021-11-18 22:45:20|88734.3|88630.3|88729.9|88625.9|88749.3|88645.3|88713.4|88609.4|19
1637275530000|2021-11-18 22:45:30|88735.9|88631.9|88720.2|88616.2|88735.9|88631.9|88709.9|88605.9|19
1637275540000|2021-11-18 22:45:40|88726.3|88622.3|88725.8|88621.8|88733.7|88629.7|88714.7|88610.7|24
1637275550000|2021-11-18 22:45:50|88723.5|88619.5|88729.9|88625.9|88737.1|88633.1|88718.7|88614.7|23
1637275560000|2021-11-18 22:46:00|88732.3|88628.3|88737.1|88633.1|88743.5|88639.5|88726.6|88622.6|18
1637275570000|2021-11-18 22:46:10|88729.6|88625.6|88715.9|88611.9|88739.3|88635.3|88704.6|88600.6|16
1637275580000|2021-11-18 22:46:20|88716.2|88612.2|88729|88625|88729|88625|88705.7|88601.7|18
1637275590000|2021-11-18 22:46:30|88730.3|88626.3|88732.2|88628.2|88738.8|88634.8|88717.8|88613.8|13
1637275600000|2021-11-18 22:46:40|88728.1|88624.1|88718|88614|88728.1|88624.1|88707.4|88603.4|24
1637275610000|2021-11-18 22:46:50|88718.1|88614.1|88718.1|88614.1|88727.4|88623.4|88702.4|88598.4|15
1637275620000|2021-11-18 22:47:00|88716.8|88612.8|88719.8|88615.8|88725|88621|88711.9|88607.9|18
1637275630000|2021-11-18 22:47:10|88718.3|88614.3|88717.8|88613.8|88729.3|88625.3|88701.9|88597.9|15
1637275640000|2021-11-18 22:47:20|88716.8|88612.8|88718.2|88614.2|88724.2|88620.2|88708.6|88604.6|14
1637275650000|2021-11-18 22:47:30|88718|88614|88717.8|88613.8|88730|88626|88698|88594|13
1637275660000|2021-11-18 22:47:40|88717.9|88613.9|88717.5|88613.5|88725|88621|88707.1|88603.1|15
1637275670000|2021-11-18 22:47:50|88716.1|88612.1|88721|88617|88724.3|88620.3|88698.2|88594.2|21
1637275680000|2021-11-18 22:48:00|88719.3|88615.3|88720.9|88616.9|88728.2|88624.2|88704.5|88600.5|10
1637275690000|2021-11-18 22:48:10|88730.7|88626.7|88728.3|88624.3|88730.7|88626.7|88699.3|88595.3|11
1637275700000|2021-11-18 22:48:20|88716.8|88612.8|88706.4|88602.4|88725.2|88621.2|88704.8|88600.8|14
1637275710000|2021-11-18 22:48:30|88717.1|88613.1|88715.8|88611.8|88726.6|88622.6|88715.4|88611.4|18
1637275720000|2021-11-18 22:48:40|88701.4|88597.4|88716.9|88612.9|88728.5|88624.5|88701.4|88597.4|25
1637275730000|2021-11-18 22:48:50|88715.8|88611.8|88717.5|88613.5|88726.9|88622.9|88710.2|88606.2|16
1637275740000|2021-11-18 22:49:00|88725.4|88621.4|88717.8|88613.8|88726.2|88622.2|88708.7|88604.7|22
1637275750000|2021-11-18 22:49:10|88707.9|88603.9|88715.6|88611.6|88723.1|88619.1|88707.9|88603.9|22
1637275760000|2021-11-18 22:49:20|88706.8|88602.8|88715.7|88611.7|88727.2|88623.2|88706.8|88602.8|17
1637275770000|2021-11-18 22:49:30|88715.3|88611.3|88714.3|88610.3|88720.2|88616.2|88706.4|88602.4|31
1637275780000|2021-11-18 22:49:40|88720.2|88616.2|88715.6|88611.6|88722.9|88618.9|88714.3|88610.3|25
1637275790000|2021-11-18 22:49:50|88714.3|88610.3|88713.4|88609.4|88720.1|88616.1|88705.8|88601.8|31
1637275800000|2021-11-18 22:50:00|88713.6|88609.6|88712.4|88608.4|88720.1|88616.1|88705.7|88601.7|26
1637275810000|2021-11-18 22:50:10|88712.5|88608.5|88711.3|88607.3|88719|88615|88703.2|88599.2|22
1637275820000|2021-11-18 22:50:20|88711.4|88607.4|88711.6|88607.6|88718.8|88614.8|88703.2|88599.2|9
1637275830000|2021-11-18 22:50:30|88711.7|88607.7|88711.3|88607.3|88722.1|88618.1|88711.2|88607.2|26
1637275840000|2021-11-18 22:50:40|88719.8|88615.8|88711.4|88607.4|88723|88619|88711.3|88607.3|27
1637275850000|2021-11-18 22:50:50|88711.5|88607.5|88710.4|88606.4|88722.8|88618.8|88710.3|88606.3|37
1637275860000|2021-11-18 22:51:00|88710.6|88606.6|88711.1|88607.1|88716.7|88612.7|88710.6|88606.6|33
1637275870000|2021-11-18 22:51:10|88711|88607|88710|88606|88717.5|88613.5|88710|88606|37
1637275880000|2021-11-18 22:51:20|88709.8|88605.8|88708.3|88604.3|88717.5|88613.5|88697.4|88593.4|33
1637275890000|2021-11-18 22:51:30|88708.5|88604.5|88699.9|88595.9|88716.8|88612.8|88699.9|88595.9|31
1637275900000|2021-11-18 22:51:40|88709.8|88605.8|88708.7|88604.7|88716.8|88612.8|88705.9|88601.9|30
1637275910000|2021-11-18 22:51:50|88700.4|88596.4|88709.1|88605.1|88714.3|88610.3|88699.8|88595.8|21
1637275920000|2021-11-18 22:52:00|88699.7|88595.7|88708.2|88604.2|88715|88611|88699.7|88595.7|30
1637275930000|2021-11-18 22:52:10|88708.6|88604.6|88707.7|88603.7|88715.1|88611.1|88699.2|88595.2|32
1637275940000|2021-11-18 22:52:20|88707.8|88603.8|88710.1|88606.1|88715.5|88611.5|88696|88592|26
1637275950000|2021-11-18 22:52:30|88709.9|88605.9|88706.8|88602.8|88714.7|88610.7|88697.2|88593.2|37
1637275960000|2021-11-18 22:52:40|88707|88603|88708.1|88604.1|88713.8|88609.8|88697.5|88593.5|24
1637275970000|2021-11-18 22:52:50|88707.8|88603.8|88708.5|88604.5|88714.6|88610.6|88700.3|88596.3|30
1637275980000|2021-11-18 22:53:00|88708.4|88604.4|88708.5|88604.5|88715.7|88611.7|88701|88597|36
1637275990000|2021-11-18 22:53:10|88708.7|88604.7|88717.3|88613.3|88718.8|88614.8|88707.7|88603.7|28
1637276000000|2021-11-18 22:53:20|88707.5|88603.5|88710.6|88606.6|88715.8|88611.8|88707.5|88603.5|30
1637276010000|2021-11-18 22:53:30|88710.9|88606.9|88709.3|88605.3|88718|88614|88698.7|88594.7|29
1637276020000|2021-11-18 22:53:40|88709.4|88605.4|88708.8|88604.8|88714.1|88610.1|88699.7|88595.7|27
1637276030000|2021-11-18 22:53:50|88709.3|88605.3|88706.9|88602.9|88716.8|88612.8|88699.6|88595.6|32
1637276040000|2021-11-18 22:54:00|88707|88603|88707.2|88603.2|88716.3|88612.3|88692.9|88588.9|24
1637276050000|2021-11-18 22:54:10|88707.1|88603.1|88707.3|88603.3|88716.3|88612.3|88694.4|88590.4|17
1637276060000|2021-11-18 22:54:20|88715.5|88611.5|88709.8|88605.8|88718.4|88614.4|88703.5|88599.5|19
1637276070000|2021-11-18 22:54:30|88709.9|88605.9|88708.7|88604.7|88717.4|88613.4|88701.1|88597.1|22
1637276080000|2021-11-18 22:54:40|88709.4|88605.4|88698.6|88594.6|88714.8|88610.8|88698.6|88594.6|21
1637276090000|2021-11-18 22:54:50|88708.2|88604.2|88708.4|88604.4|88719.2|88615.2|88697.9|88593.9|23
1637276100000|2021-11-18 22:55:00|88709.5|88605.5|88711.4|88607.4|88723.8|88619.8|88708.6|88604.6|23
1637276110000|2021-11-18 22:55:10|88721.7|88617.7|88712|88608|88729|88625|88706.5|88602.5|21
1637276120000|2021-11-18 22:55:20|88712.4|88608.4|88721.7|88617.7|88724.2|88620.2|88702.5|88598.5|23
1637276130000|2021-11-18 22:55:30|88722|88618|88726.4|88622.4|88726.4|88622.4|88712.5|88608.5|26
1637276140000|2021-11-18 22:55:40|88722.7|88618.7|88722.2|88618.2|88724.5|88620.5|88718.6|88614.6|22
1637276150000|2021-11-18 22:55:50|88720.2|88616.2|88723.2|88619.2|88727.7|88623.7|88720.2|88616.2|23
1637276160000|2021-11-18 22:56:00|88722.6|88618.6|88716.4|88612.4|88722.6|88618.6|88715|88611|21
1637276170000|2021-11-18 22:56:10|88716.2|88612.2|88723.1|88619.1|88723.1|88619.1|88712.2|88608.2|25
1637276180000|2021-11-18 22:56:20|88724|88620|88722.3|88618.3|88727.3|88623.3|88722.3|88618.3|21
1637276190000|2021-11-18 22:56:30|88722.6|88618.6|88729.5|88625.5|88730.7|88626.7|88720.4|88616.4|24
1637276200000|2021-11-18 22:56:40|88730.7|88626.7|88726.7|88622.7|88731.6|88627.6|88722.7|88618.7|28
1637276210000|2021-11-18 22:56:50|88726.5|88622.5|88729.7|88625.7|88731.6|88627.6|88721.3|88617.3|20
1637276220000|2021-11-18 22:57:00|88737.1|88633.1|88731.1|88627.1|88737.1|88633.1|88718.3|88614.3|22
1637276230000|2021-11-18 22:57:10|88731.5|88627.5|88730.7|88626.7|88733.6|88629.6|88728.5|88624.5|15
1637276240000|2021-11-18 22:57:20|88731.2|88627.2|88720|88616|88732.4|88628.4|88719.4|88615.4|20
1637276250000|2021-11-18 22:57:30|88720.2|88616.2|88721.6|88617.6|88723.4|88619.4|88719.1|88615.1|18
1637276260000|2021-11-18 22:57:40|88719|88615|88724.6|88620.6|88726.3|88622.3|88717.5|88613.5|29
1637276270000|2021-11-18 22:57:50|88727.7|88623.7|88721.2|88617.2|88729.7|88625.7|88720.3|88616.3|26
1637276280000|2021-11-18 22:58:00|88720.7|88616.7|88718.5|88614.5|88724.5|88620.5|88717.2|88613.2|29
1637276290000|2021-11-18 22:58:10|88718.8|88614.8|88718.5|88614.5|88721.7|88617.7|88718|88614|22
1637276300000|2021-11-18 22:58:20|88717.8|88613.8|88722.3|88618.3|88722.9|88618.9|88717.1|88613.1|20
1637276310000|2021-11-18 22:58:30|88722.7|88618.7|88723|88619|88728|88624|88716.8|88612.8|25
1637276320000|2021-11-18 22:58:40|88725.5|88621.5|88719.2|88615.2|88725.5|88621.5|88718.3|88614.3|25
1637276330000|2021-11-18 22:58:50|88718.6|88614.6|88719.6|88615.6|88723.6|88619.6|88716.9|88612.9|25
1637276340000|2021-11-18 22:59:00|88718.9|88614.9|88719.9|88615.9|88721.7|88617.7|88718.4|88614.4|22
1637276350000|2021-11-18 22:59:10|88719.7|88615.7|88720|88616|88723.4|88619.4|88718|88614|27
1637276360000|2021-11-18 22:59:20|88720.8|88616.8|88720.9|88616.9|88721.8|88617.8|88718.1|88614.1|20
1637276370000|2021-11-18 22:59:30|88722.3|88618.3|88718.7|88614.7|88722.3|88618.3|88716|88612|32
1637276380000|2021-11-18 22:59:40|88719.1|88615.1|88717.9|88613.9|88719.8|88615.8|88715.9|88611.9|27
1637276390000|2021-11-18 22:59:50|88716.9|88612.9|88715.5|88611.5|88717.4|88613.4|88713.3|88609.3|26
1637276400000|2021-11-18 23:00:00|88715.8|88611.8|88715|88611|88719.2|88615.2|88710.5|88606.5|38
1637276410000|2021-11-18 23:00:10|88714.8|88610.8|88707.4|88603.4|88715.3|88611.3|88707.1|88603.1|48
1637276420000|2021-11-18 23:00:20|88707.5|88603.5|88708.3|88604.3|88712.2|88608.2|88681.2|88577.2|74
1637276430000|2021-11-18 23:00:30|88708.2|88604.2|88685.9|88581.9|88711.1|88607.1|88684.2|88580.2|70
1637276440000|2021-11-18 23:00:40|88683.4|88579.4|88704.2|88600.2|88706.3|88602.3|88678.4|88574.4|68
1637276450000|2021-11-18 23:00:50|88704.8|88600.8|88703.5|88599.5|88709.1|88605.1|88681.6|88577.6|65
1637276460000|2021-11-18 23:01:00|88703.7|88599.7|88706.1|88602.1|88709.6|88605.6|88694.6|88590.6|67
1637276470000|2021-11-18 23:01:10|88706.7|88602.7|88728.4|88624.4|88728.4|88626.5|88705.1|88601.1|53
1637276480000|2021-11-18 23:01:20|88729|88625|88721.1|88634|88730.6|88634.9|88718.9|88624.3|33
1637276490000|2021-11-18 23:01:30|88722.7|88632.2|88720.6|88634.4|88727.2|88635.5|88720.6|88628.6|27
1637276500000|2021-11-18 23:01:40|88719.8|88635.4|88699.7|88649.7|88719.8|88653.1|88698.5|88634.3|13
1637276510000|2021-11-18 23:01:50|88700.8|88650.8|88714.5|88633.7|88716.1|88650.8|88698.5|88633.5|15
1637276520000|2021-11-18 23:02:00|88716.8|88630.7|88723.3|88619.3|88724.8|88648.3|88691.8|88616|22
1637276530000|2021-11-18 23:02:10|88719.4|88615.4|88708.5|88624.9|88722.4|88643|88693|88613.3|17
1637276540000|2021-11-18 23:02:20|88708|88626.2|88703.5|88632|88710.5|88643.9|88692.8|88626.1|17
1637276550000|2021-11-18 23:02:30|88704.1|88631.9|88694|88644|88710.3|88644|88693.2|88627.4|16
1637276560000|2021-11-18 23:02:40|88704.8|88632.1|88694.1|88644.1|88704.9|88644.1|88693.5|88632|10
1637276570000|2021-11-18 23:02:50|88693|88643|88692.9|88642.9|88709.4|88644.3|88692.8|88625.6|15
1637276580000|2021-11-18 23:03:00|88688.7|88638.7|88707.7|88627.5|88714.8|88644.5|88688.7|88625.7|20
1637276590000|2021-11-18 23:03:10|88708.4|88623.6|88688.3|88638.3|88710.5|88640|88688.3|88622.9|30
1637276600000|2021-11-18 23:03:20|88699.5|88626.8|88694|88621.2|88699.7|88636.8|88685.1|88620.7|24
1637276610000|2021-11-18 23:03:30|88695.1|88621.1|88688.2|88638.2|88696|88638.9|88681.9|88619.7|31
1637276620000|2021-11-18 23:03:40|88687.8|88637.8|88686.6|88636.6|88688.9|88638.9|88683|88633|15
1637276630000|2021-11-18 23:03:50|88685.8|88635.8|88678.2|88628.2|88694.6|88637.2|88677.6|88615.6|28
1637276640000|2021-11-18 23:04:00|88689.1|88616.9|88678.7|88628.7|88694.2|88630.6|88678.7|88615.1|34
1637276650000|2021-11-18 23:04:10|88678.5|88628.5|88689.7|88619.6|88693.3|88629.6|88678.5|88613.6|24
1637276660000|2021-11-18 23:04:20|88691.8|88617.7|88695.4|88604.6|88695.4|88630.9|88679.4|88603.7|20
1637276670000|2021-11-18 23:04:30|88694.6|88603.7|88683.3|88633.3|88694.6|88633.7|88676.7|88603.7|24
1637276680000|2021-11-18 23:04:40|88683.6|88633.6|88681.4|88631.4|88684|88634|88680|88630|14
1637276690000|2021-11-18 23:04:50|88680.4|88630.4|88695.6|88618.5|88696.2|88633.2|88680.4|88616.8|16
1637276700000|2021-11-18 23:05:00|88695.7|88618.3|88689.3|88618.7|88696.1|88630.1|88679.2|88612|24
1637276710000|2021-11-18 23:05:10|88690.5|88617.2|88686.9|88615.8|88690.8|88629.1|88678.3|88615.4|22
1637276720000|2021-11-18 23:05:20|88684.7|88612.6|88687.5|88637.5|88698.6|88638.1|88674.7|88612.5|38
1637276730000|2021-11-18 23:05:30|88687.6|88637.6|88687.3|88637.3|88687.8|88637.8|88685.3|88635.3|20
1637276740000|2021-11-18 23:05:40|88687.4|88637.4|88686.6|88636.6|88700.3|88639.9|88686|88623.6|27
1637276750000|2021-11-18 23:05:50|88698.1|88625|88704.7|88625.1|88704.7|88639.4|88687.3|88624.8|21
1637276760000|2021-11-18 23:06:00|88703.8|88625|88700.5|88627.5|88705.1|88627.6|88700.5|88623|16
1637276770000|2021-11-18 23:06:10|88701|88627.1|88675.3|88625.3|88701.6|88643.9|88674.1|88609.1|34
1637276780000|2021-11-18 23:06:20|88674.6|88624.6|88692.6|88605.8|88692.6|88626.9|88674|88605.8|14
1637276790000|2021-11-18 23:06:30|88691.4|88607.3|88678|88628|88694.5|88631.8|88675.8|88604.5|17
1637276800000|2021-11-18 23:06:40|88687.1|88610.9|88690.7|88608.5|88690.7|88626.7|88676.7|88608.3|12
1637276810000|2021-11-18 23:06:50|88692.9|88605.9|88675.5|88625.5|88693.3|88625.9|88674.3|88605.7|23
1637276820000|2021-11-18 23:07:00|88674.2|88624.2|88670.3|88620.3|88685.8|88624.6|88670.3|88609.7|23
1637276830000|2021-11-18 23:07:10|88680.4|88609.3|88673.3|88623.3|88680.4|88623.9|88669.9|88609.3|21
1637276840000|2021-11-18 23:07:20|88673.2|88623.2|88670.4|88620.4|88683|88623.4|88669.6|88604.9|15
1637276850000|2021-11-18 23:07:30|88670.8|88620.8|88685.2|88607.8|88687|88622|88670.6|88602.6|23
1637276860000|2021-11-18 23:07:40|88685.4|88606.6|88673.2|88594.3|88685.4|88613.9|88655.2|88587|26
1637276870000|2021-11-18 23:07:50|88673.5|88594.2|88659.9|88609.9|88674.1|88610.4|88659|88592.6|18
1637276880000|2021-11-18 23:08:00|88659.6|88609.6|88672.1|88595.4|88672.1|88609.6|88659.2|88595.2|14
1637276890000|2021-11-18 23:08:10|88670.4|88597.3|88672.6|88599.3|88675.8|88611.2|88660.2|88596.3|18
1637276900000|2021-11-18 23:08:20|88674.9|88596.5|88669.1|88599|88674.9|88610|88659.2|88596.5|26
1637276910000|2021-11-18 23:08:30|88660.6|88610.6|88659.6|88609.6|88669.9|88611.2|88659.6|88599|10
1637276920000|2021-11-18 23:08:40|88659.4|88609.4|88659.1|88609.1|88659.5|88609.5|88658.9|88608.9|7
1637276930000|2021-11-18 23:08:50|88659.2|88609.2|88659.8|88609.8|88672.2|88611.3|88657.8|88596.3|10
1637276940000|2021-11-18 23:09:00|88659.3|88609.3|88661.7|88611.7|88661.7|88611.7|88658.6|88608.6|17
1637276950000|2021-11-18 23:09:10|88661.9|88611.9|88660|88610|88662.1|88612.1|88659.3|88609.3|16
1637276960000|2021-11-18 23:09:20|88659.8|88609.8|88660.9|88610.9|88660.9|88610.9|88657.2|88607.2|16
1637276970000|2021-11-18 23:09:30|88660.1|88610.1|88659.2|88609.2|88667|88610.1|88657.8|88596|13
1637276980000|2021-11-18 23:09:40|88658.9|88608.9|88670.3|88599.4|88673.5|88609.8|88657.3|88592.6|22
1637276990000|2021-11-18 23:09:50|88670.7|88599.3|88673.1|88601.6|88675.7|88614|88660.3|88598.9|27
1637277000000|2021-11-18 23:10:00|88662.1|88612.1|88662.1|88612.1|88676.4|88612.6|88662|88597.6|26
1637277010000|2021-11-18 23:10:10|88663.1|88613.1|88662.4|88612.4|88672.8|88613.1|88661.1|88600.8|19
1637277020000|2021-11-18 23:10:20|88663.7|88613.7|88661.8|88611.8|88663.7|88613.7|88661.3|88611.3|10
1637277030000|2021-11-18 23:10:30|88661.6|88611.6|88662.1|88612.1|88664|88614|88661.6|88611.6|12
1637277040000|2021-11-18 23:10:40|88662.6|88612.6|88677.6|88597.3|88680.6|88613.5|88661.2|88587.3|27
1637277050000|2021-11-18 23:10:50|88679.9|88594.7|88677.2|88597.9|88679.9|88612.9|88662.9|88594.7|19
1637277060000|2021-11-18 23:11:00|88675.9|88598.6|88673.7|88601.9|88675.9|88613.2|88661.5|88598.6|13
1637277070000|2021-11-18 23:11:10|88662.7|88612.7|88662.9|88612.9|88664|88614|88661.5|88611.5|12
1637277080000|2021-11-18 23:11:20|88662.3|88612.3|88664.1|88614.1|88676.6|88614.6|88661.9|88595.5|24
1637277090000|2021-11-18 23:11:30|88663.3|88613.3|88675.3|88603.1|88681.2|88614.2|88661.6|88594|18
1637277100000|2021-11-18 23:11:40|88677.5|88599.7|88673.7|88602.9|88678|88613.5|88662.9|88596.3|19
1637277110000|2021-11-18 23:11:50|88675.5|88600.9|88663.9|88613.9|88675.5|88614.2|88662.6|88598.4|14
1637277120000|2021-11-18 23:12:00|88664.7|88614.7|88665.2|88615.2|88665.9|88615.9|88663.6|88613.6|20
1637277130000|2021-11-18 23:12:10|88666.1|88616.1|88662.7|88612.7|88675.6|88616.1|88661.3|88604.7|13
1637277140000|2021-11-18 23:12:20|88662.4|88612.4|88663.8|88613.8|88673.8|88614.1|88662|88599.4|17
1637277150000|2021-11-18 23:12:30|88663.2|88613.2|88672.1|88600.1|88673.6|88613.5|88660.4|88599|22
1637277160000|2021-11-18 23:12:40|88673.8|88596.8|88675.6|88594.3|88675.6|88612.9|88661.1|88594.3|11
1637277170000|2021-11-18 23:12:50|88676.7|88592.9|88660.3|88610.3|88676.7|88610.4|88659.2|88592.9|12
1637277180000|2021-11-18 23:13:00|88670.9|88596.7|88670.6|88599.7|88670.9|88611.9|88659.2|88596.7|6
1637277190000|2021-11-18 23:13:10|88660.5|88610.5|88659.6|88609.6|88660.5|88610.5|88659.6|88609.6|6
1637277200000|2021-11-18 23:13:20|88663|88613|88670.5|88597.8|88670.5|88613.4|88659.1|88597.8|7
1637277210000|2021-11-18 23:13:30|88659.7|88609.7|88671.8|88597.7|88673.6|88612.2|88659.3|88593.6|16
1637277220000|2021-11-18 23:13:40|88660.3|88610.3|88665.5|88615.5|88674.5|88615.9|88660.3|88594.3|15
1637277230000|2021-11-18 23:13:50|88665.2|88615.2|88672.8|88622.8|88676|88622.8|88663.6|88603.9|12
1637277240000|2021-11-18 23:14:00|88670.3|88620.3|88670.7|88620.7|88670.7|88620.7|88664.6|88614.6|11
1637277250000|2021-11-18 23:14:10|88672.9|88622.9|88675.1|88625.1|88676.2|88626.2|88669.7|88619.7|9
1637277260000|2021-11-18 23:14:20|88678.6|88608.1|88667|88617|88679.8|88617.9|88665.5|88606.3|11
1637277270000|2021-11-18 23:14:30|88677.8|88606.6|88679.5|88607.5|88680.1|88618.9|88667.5|88603.6|10
1637277280000|2021-11-18 23:14:40|88680.9|88604.6|88668.4|88618.4|88680.9|88618.9|88667.5|88604.6|16
1637277290000|2021-11-18 23:14:50|88668.8|88618.8|88668.9|88618.9|88687.5|88618.9|88668.6|88599|8
1637277300000|2021-11-18 23:15:00|88682.9|88604.4|88669.5|88619.5|88682.9|88620.2|88668.2|88604.4|22
1637277310000|2021-11-18 23:15:10|88668.3|88618.3|88667.2|88617.2|88668.8|88618.8|88667.2|88617.2|9
1637277320000|2021-11-18 23:15:20|88667.3|88617.3|88667.2|88617.2|88667.9|88617.9|88666.5|88616.5|7
1637277330000|2021-11-18 23:15:30|88667|88617|88666.9|88616.9|88667.2|88617.2|88666.3|88616.3|6
1637277340000|2021-11-18 23:15:40|88666.5|88616.5|88664.8|88614.8|88666.7|88616.7|88664.8|88614.8|8
1637277350000|2021-11-18 23:15:50|88664.6|88614.6|88667.9|88617.9|88668.9|88618.9|88664.6|88614.6|17
1637277360000|2021-11-18 23:16:00|88667.1|88617.1|88666.6|88616.6|88668.9|88618.9|88666.2|88616.2|12
1637277370000|2021-11-18 23:16:10|88666.1|88616.1|88667.3|88617.3|88668.1|88618.1|88666.1|88616.1|16
1637277380000|2021-11-18 23:16:20|88666.6|88616.6|88660|88610|88667|88617|88660|88610|17
1637277390000|2021-11-18 23:16:30|88660.5|88610.5|88660.8|88610.8|88661.5|88611.5|88659.9|88609.9|9
1637277400000|2021-11-18 23:16:40|88660.6|88610.6|88660.4|88610.4|88661.1|88611.1|88659.9|88609.9|15
1637277410000|2021-11-18 23:16:50|88657.5|88607.5|88657.5|88607.5|88659.1|88609.1|88657.5|88607.5|8
1637277420000|2021-11-18 23:17:00|88657.1|88607.1|88661.4|88611.4|88661.4|88611.4|88657.1|88607.1|24
1637277430000|2021-11-18 23:17:10|88661.5|88611.5|88662.7|88612.7|88663.3|88613.3|88660|88610|21
1637277440000|2021-11-18 23:17:20|88662.9|88612.9|88662|88612|88662.9|88612.9|88661.9|88611.9|6
1637277450000|2021-11-18 23:17:30|88661.5|88611.5|88662.8|88612.8|88663.5|88613.5|88661.5|88611.5|13
1637277460000|2021-11-18 23:17:40|88663.5|88613.5|88664.1|88614.1|88664.8|88614.8|88661.7|88611.7|24
1637277470000|2021-11-18 23:17:50|88662.2|88612.2|88661.4|88611.4|88663|88613|88661.4|88611.4|10
1637277480000|2021-11-18 23:18:00|88661.1|88611.1|88660.2|88610.2|88661.1|88611.1|88660.1|88610.1|10
1637277490000|2021-11-18 23:18:10|88660.4|88610.4|88660.8|88610.8|88661.1|88611.1|88660.3|88610.3|5
1637277500000|2021-11-18 23:18:20|88659.8|88609.8|88661.5|88611.5|88661.7|88611.7|88659.4|88609.4|6
1637277510000|2021-11-18 23:18:30|88662.8|88612.8|88661.6|88611.6|88662.9|88612.9|88661.6|88611.6|4
1637277520000|2021-11-18 23:18:40|88662|88612|88660.3|88610.3|88662|88612|88660.3|88610.3|7
1637277530000|2021-11-18 23:18:50|88659.1|88609.1|88660.3|88610.3|88662.1|88612.1|88659.1|88609.1|12
1637277540000|2021-11-18 23:19:00|88660.2|88610.2|88659.9|88609.9|88660.6|88610.6|88659.7|88609.7|9
1637277550000|2021-11-18 23:19:10|88659.7|88609.7|88661|88611|88661|88611|88659.7|88609.7|17
1637277560000|2021-11-18 23:19:20|88660.9|88610.9|88662.3|88612.3|88662.3|88612.3|88660.5|88610.5|16
1637277570000|2021-11-18 23:19:30|88661.6|88611.6|88659.7|88609.7|88661.6|88611.6|88659.7|88609.7|7
1637277580000|2021-11-18 23:19:40|88659.8|88609.8|88660.3|88610.3|88661.8|88611.8|88657.1|88607.1|37
1637277590000|2021-11-18 23:19:50|88660.8|88610.8|88660.1|88610.1|88661|88611|88659.4|88609.4|24
1637277600000|2021-11-18 23:20:00|88660|88610|88660|88610|88660.6|88610.6|88659.7|88609.7|16
1637277610000|2021-11-18 23:20:10|88660.3|88610.3|88660.3|88610.3|88660.5|88610.5|88660|88610|8
1637277620000|2021-11-18 23:20:20|88659.4|88609.4|88661.6|88611.6|88663.4|88613.4|88659.4|88609.4|55
1637277630000|2021-11-18 23:20:30|88662.5|88612.5|88661.4|88611.4|88663.4|88613.4|88660.7|88610.7|24
1637277640000|2021-11-18 23:20:40|88659.7|88609.7|88661|88611|88661.6|88611.6|88659.7|88609.7|7
1637277650000|2021-11-18 23:20:50|88660.9|88610.9|88662.1|88612.1|88663.5|88613.5|88660.9|88610.9|15
1637277660000|2021-11-18 23:21:00|88662|88612|88661.3|88611.3|88662|88612|88661|88611|13
1637277670000|2021-11-18 23:21:10|88661.7|88611.7|88663|88613|88664|88614|88661.6|88611.6|14
1637277680000|2021-11-18 23:21:20|88661.9|88611.9|88662.6|88612.6|88663.4|88613.4|88661|88611|15
1637277690000|2021-11-18 23:21:30|88662.5|88612.5|88662.4|88612.4|88663.3|88613.3|88661.9|88611.9|14
1637277700000|2021-11-18 23:21:40|88662.2|88612.2|88662.7|88612.7|88662.9|88612.9|88662|88612|9
1637277710000|2021-11-18 23:21:50|88661|88611|88662.8|88612.8|88663.2|88613.2|88660.7|88610.7|11
1637277720000|2021-11-18 23:22:00|88662.5|88612.5|88662.2|88612.2|88662.9|88612.9|88661.4|88611.4|18
1637277730000|2021-11-18 23:22:10|88662.8|88612.8|88662|88612|88664.6|88614.6|88661.2|88611.2|11
1637277740000|2021-11-18 23:22:20|88661.8|88611.8|88662.4|88612.4|88662.4|88612.4|88661.8|88611.8|6
1637277750000|2021-11-18 23:22:30|88662.8|88612.8|88660.8|88610.8|88662.8|88612.8|88660.8|88610.8|9
1637277760000|2021-11-18 23:22:40|88661.6|88611.6|88661.2|88611.2|88662.1|88612.1|88660.4|88610.4|5
1637277770000|2021-11-18 23:22:50|88660.9|88610.9|88661.8|88611.8|88661.8|88611.8|88660.9|88610.9|3
1637277780000|2021-11-18 23:23:00|88660.2|88610.2|88663.4|88613.4|88663.4|88613.4|88660|88610|9
1637277790000|2021-11-18 23:23:10|88663.5|88613.5|88661.7|88611.7|88663.5|88613.5|88661.7|88611.7|4
1637277800000|2021-11-18 23:23:20|88661.9|88611.9|88660.1|88610.1|88662.1|88612.1|88660.1|88610.1|3
1637277810000|2021-11-18 23:23:30|88660.9|88610.9|88664.6|88614.6|88665.8|88615.8|88660.9|88610.9|15
1637277820000|2021-11-18 23:23:40|88664.3|88614.3|88664.7|88614.7|88664.7|88614.7|88662.7|88612.7|15
1637277830000|2021-11-18 23:23:50|88664.8|88614.8|88665.1|88615.1|88665.9|88615.9|88663.7|88613.7|20
1637277840000|2021-11-18 23:24:00|88665.4|88615.4|88665|88615|88665.5|88615.5|88664.3|88614.3|12
1637277850000|2021-11-18 23:24:10|88665.4|88615.4|88665.2|88615.2|88665.4|88615.4|88664.6|88614.6|3
1637277860000|2021-11-18 23:24:20|88665.4|88615.4|88666.3|88616.3|88666.4|88616.4|88664.7|88614.7|7
1637277870000|2021-11-18 23:24:30|88663.9|88613.9|88665.3|88615.3|88666.4|88616.4|88663.9|88613.9|8
1637277880000|2021-11-18 23:24:40|88665.1|88615.1|88663.8|88613.8|88665.1|88615.1|88661.2|88611.2|18
1637277890000|2021-11-18 23:24:50|88664.3|88614.3|88664.5|88614.5|88665.5|88615.5|88663.9|88613.9|17
1637277900000|2021-11-18 23:25:00|88664.7|88614.7|88664.1|88614.1|88664.9|88614.9|88663.6|88613.6|16
1637277910000|2021-11-18 23:25:10|88664.4|88614.4|88663.7|88613.7|88664.4|88614.4|88663.2|88613.2|10
1637277920000|2021-11-18 23:25:20|88663.3|88613.3|88663.2|88613.2|88663.6|88613.6|88663.1|88613.1|8
1637277930000|2021-11-18 23:25:30|88662.5|88612.5|88663.2|88613.2|88664|88614|88662.5|88612.5|11
1637277940000|2021-11-18 23:25:40|88662.8|88612.8|88663.3|88613.3|88663.5|88613.5|88662.8|88612.8|4
1637277950000|2021-11-18 23:25:50|88664.2|88614.2|88663.5|88613.5|88664.2|88614.2|88661.8|88611.8|7
1637277960000|2021-11-18 23:26:00|88663.3|88613.3|88663.7|88613.7|88664.6|88614.6|88663.3|88613.3|5
1637277970000|2021-11-18 23:26:10|88665.5|88615.5|88663.3|88613.3|88665.5|88615.5|88663.3|88613.3|8
1637277980000|2021-11-18 23:26:20|88664.1|88614.1|88664.2|88614.2|88665.4|88615.4|88661.3|88611.3|5
1637277990000|2021-11-18 23:26:30|88663.3|88613.3|88663.3|88613.3|88663.3|88613.3|88663.3|88613.3|1
1637278000000|2021-11-18 23:26:40|88663.6|88613.6|88663|88613|88663.6|88613.6|88661.8|88611.8|11
1637278010000|2021-11-18 23:26:50|88662.8|88612.8|88663.1|88613.1|88664.4|88614.4|88662.8|88612.8|6
1637278020000|2021-11-18 23:27:00|88663.6|88613.6|88663.8|88613.8|88664.7|88614.7|88663.2|88613.2|6
1637278030000|2021-11-18 23:27:10|88663.3|88613.3|88664.5|88614.5|88665.4|88615.4|88662.4|88612.4|13
1637278040000|2021-11-18 23:27:20|88663.9|88613.9|88663.4|88613.4|88664.2|88614.2|88663.4|88613.4|6
1637278050000|2021-11-18 23:27:30|88663.6|88613.6|88663.1|88613.1|88663.6|88613.6|88662.9|88612.9|5
1637278060000|2021-11-18 23:27:40|88660.9|88610.9|88660.9|88610.9|88662|88612|88660.3|88610.3|7
1637278070000|2021-11-18 23:27:50|88661.4|88611.4|88663|88613|88664.1|88614.1|88660.9|88610.9|14
1637278080000|2021-11-18 23:28:00|88661.5|88611.5|88661.3|88611.3|88662.1|88612.1|88660.9|88610.9|6
1637278090000|2021-11-18 23:28:10|88660.6|88610.6|88663.1|88613.1|88664.2|88614.2|88660.6|88610.6|14
1637278100000|2021-11-18 23:28:20|88663.2|88613.2|88662.9|88612.9|88663.2|88613.2|88662.7|88612.7|8
1637278110000|2021-11-18 23:28:30|88662.7|88612.7|88660.6|88610.6|88662.7|88612.7|88660.6|88610.6|6
1637278120000|2021-11-18 23:28:40|88661.3|88611.3|88662.2|88612.2|88662.4|88612.4|88660.5|88610.5|6
1637278130000|2021-11-18 23:28:50|88661.4|88611.4|88660.6|88610.6|88662.8|88612.8|88657.4|88607.4|19
1637278140000|2021-11-18 23:29:00|88661.2|88611.2|88662.5|88612.5|88662.9|88612.9|88660.5|88610.5|15
1637278150000|2021-11-18 23:29:10|88662.3|88612.3|88659.8|88609.8|88662.7|88612.7|88659.3|88609.3|13
1637278160000|2021-11-18 23:29:20|88660.4|88610.4|88659.5|88609.5|88660.4|88610.4|88659.4|88609.4|9
1637278170000|2021-11-18 23:29:30|88658.6|88608.6|88660.8|88610.8|88660.8|88610.8|88658.3|88608.3|18
1637278180000|2021-11-18 23:29:40|88660.9|88610.9|88659.8|88609.8|88662.9|88612.9|88659.8|88609.8|8
1637278190000|2021-11-18 23:29:50|88659.3|88609.3|88661|88611|88661|88611|88659.3|88609.3|9
1637278200000|2021-11-18 23:30:00|88660.2|88610.2|88658.2|88608.2|88660.6|88610.6|88658.1|88608.1|24
1637278210000|2021-11-18 23:30:10|88658.7|88608.7|88657.7|88607.7|88659.2|88609.2|88657.3|88607.3|11
1637278220000|2021-11-18 23:30:20|88657.4|88607.4|88657.9|88607.9|88659.7|88609.7|88655.8|88605.8|17
1637278230000|2021-11-18 23:30:30|88657.7|88607.7|88656.7|88606.7|88657.7|88607.7|88656.5|88606.5|7
1637278240000|2021-11-18 23:30:40|88656.8|88606.8|88655.3|88605.3|88656.8|88606.8|88655|88605|7
1637278250000|2021-11-18 23:30:50|88655.7|88605.7|88658|88608|88658.1|88608.1|88655.4|88605.4|8
1637278260000|2021-11-18 23:31:00|88656.9|88606.9|88657|88607|88658.3|88608.3|88656.8|88606.8|8
1637278270000|2021-11-18 23:31:10|88656.3|88606.3|88657|88607|88657|88607|88656.3|88606.3|3
1637278280000|2021-11-18 23:31:20|88656.7|88606.7|88655.6|88605.6|88658.6|88608.6|88655.1|88605.1|8
1637278290000|2021-11-18 23:31:30|88656.9|88606.9|88656.6|88606.6|88656.9|88606.9|88656.4|88606.4|4
1637278300000|2021-11-18 23:31:40|88655.3|88605.3|88656.4|88606.4|88656.4|88606.4|88654.9|88604.9|9
1637278310000|2021-11-18 23:31:50|88656.2|88606.2|88657.9|88607.9|88658.6|88608.6|88656.2|88606.2|16
1637278320000|2021-11-18 23:32:00|88658|88608|88659|88609|88659|88609|88658|88608|4
1637278330000|2021-11-18 23:32:10|88659.1|88609.1|88659.8|88609.8|88661.1|88611.1|88659|88609|14
1637278340000|2021-11-18 23:32:20|88661.6|88611.6|88660.5|88610.5|88661.6|88611.6|88659.1|88609.1|14
1637278350000|2021-11-18 23:32:30|88660.2|88610.2|88660.9|88610.9|88662.5|88612.5|88659.7|88609.7|26
1637278360000|2021-11-18 23:32:40|88661.1|88611.1|88661.4|88611.4|88662.1|88612.1|88660.1|88610.1|17
1637278370000|2021-11-18 23:32:50|88660|88610|88657.7|88607.7|88660.5|88610.5|88657.2|88607.2|18
1637278380000|2021-11-18 23:33:00|88657.4|88607.4|88654.8|88604.8|88657.7|88607.7|88654.8|88604.8|14
1637278390000|2021-11-18 23:33:10|88653.9|88603.9|88655.4|88605.4|88655.6|88605.6|88649.2|88599.2|9
1637278400000|2021-11-18 23:33:20|88654.7|88604.7|88651.4|88601.4|88655.7|88605.7|88651.4|88601.4|10
1637278410000|2021-11-18 23:33:30|88652.4|88602.4|88654.6|88604.6|88655|88605|88651.9|88601.9|16
1637278420000|2021-11-18 23:33:40|88654.3|88604.3|88654.2|88604.2|88654.9|88604.9|88653|88603|23
1637278430000|2021-11-18 23:33:50|88653.8|88603.8|88654.4|88604.4|88656.3|88606.3|88653.3|88603.3|18
1637278440000|2021-11-18 23:34:00|88654.6|88604.6|88655.8|88605.8|88655.8|88605.8|88653.9|88603.9|27
1637278450000|2021-11-18 23:34:10|88656.3|88606.3|88656.2|88606.2|88658.7|88608.7|88654.8|88604.8|28
1637278460000|2021-11-18 23:34:20|88657|88607|88659.5|88609.5|88660.1|88610.1|88654.9|88604.9|19
1637278470000|2021-11-18 23:34:30|88660.5|88610.5|88664.1|88614.1|88665|88615|88658.9|88608.9|19
1637278480000|2021-11-18 23:34:40|88663.5|88613.5|88669.3|88619.3|88669.3|88619.3|88663|88613|16
1637278490000|2021-11-18 23:34:50|88668.8|88618.8|88669.2|88619.2|88669.2|88619.2|88668.2|88618.2|6
1637278500000|2021-11-18 23:35:00|88668.9|88618.9|88669.6|88619.6|88671|88621|88668.5|88618.5|12
1637278510000|2021-11-18 23:35:10|88669.2|88619.2|88657.8|88607.8|88669.2|88619.2|88655.7|88605.7|31
1637278520000|2021-11-18 23:35:20|88657.2|88607.2|88657.3|88607.3|88658.2|88608.2|88655.8|88605.8|18
1637278530000|2021-11-18 23:35:30|88656.9|88606.9|88656.8|88606.8|88657.8|88607.8|88656.5|88606.5|9
1637278540000|2021-11-18 23:35:40|88656|88606|88657|88607|88658.6|88608.6|88656|88606|9
1637278550000|2021-11-18 23:35:50|88657.1|88607.1|88655.3|88605.3|88657.1|88607.1|88655.2|88605.2|6
1637278560000|2021-11-18 23:36:00|88655.7|88605.7|88656.5|88606.5|88658.5|88608.5|88655.7|88605.7|13
1637278570000|2021-11-18 23:36:10|88660.2|88610.2|88656.4|88606.4|88660.2|88610.2|88656.3|88606.3|9
1637278580000|2021-11-18 23:36:20|88654.6|88604.6|88653.3|88603.3|88655.8|88605.8|88652.7|88602.7|13
1637278590000|2021-11-18 23:36:30|88653.2|88603.2|88652.7|88602.7|88653.3|88603.3|88651.6|88601.6|18
1637278600000|2021-11-18 23:36:40|88652.9|88602.9|88652|88602|88652.9|88602.9|88651.9|88601.9|7
1637278610000|2021-11-18 23:36:50|88652.4|88602.4|88651.1|88601.1|88652.4|88602.4|88650.8|88600.8|6
1637278620000|2021-11-18 23:37:00|88651.4|88601.4|88653.5|88603.5|88653.5|88603.5|88649.5|88599.5|4
1637278630000|2021-11-18 23:37:10|88651.3|88601.3|88653.7|88603.7|88654|88604|88650.8|88600.8|18
1637278640000|2021-11-18 23:37:20|88653.1|88603.1|88653.1|88603.1|88654.4|88604.4|88651.6|88601.6|12
1637278650000|2021-11-18 23:37:30|88652.8|88602.8|88653.4|88603.4|88653.9|88603.9|88651.9|88601.9|9
1637278660000|2021-11-18 23:37:40|88652.3|88602.3|88654.4|88604.4|88655.3|88605.3|88652.2|88602.2|13
1637278670000|2021-11-18 23:37:50|88654|88604|88654.8|88604.8|88655.3|88605.3|88653.1|88603.1|13
1637278680000|2021-11-18 23:38:00|88656|88606|88653.5|88603.5|88656.5|88606.5|88653.4|88603.4|8
1637278690000|2021-11-18 23:38:10|88652.4|88602.4|88653|88603|88653|88603|88651.7|88601.7|13
1637278700000|2021-11-18 23:38:20|88652.6|88602.6|88653.5|88603.5|88653.5|88603.5|88651.9|88601.9|14
1637278710000|2021-11-18 23:38:30|88652.5|88602.5|88653.9|88603.9|88654.1|88604.1|88652.5|88602.5|10
1637278720000|2021-11-18 23:38:40|88654.6|88604.6|88654.5|88604.5|88655.9|88605.9|88653.8|88603.8|11
1637278730000|2021-11-18 23:38:50|88654.7|88604.7|88652.7|88602.7|88656.9|88606.9|88651.1|88601.1|9
1637278740000|2021-11-18 23:39:00|88651.1|88601.1|88654.2|88604.2|88654.2|88604.2|88650.9|88600.9|14
1637278750000|2021-11-18 23:39:10|88654.4|88604.4|88653.4|88603.4|88655.4|88605.4|88653.4|88603.4|10
1637278760000|2021-11-18 23:39:20|88653.3|88603.3|88654|88604|88654.2|88604.2|88652.9|88602.9|15
1637278770000|2021-11-18 23:39:30|88653.2|88603.2|88657.2|88607.2|88657.2|88607.2|88651.7|88601.7|15
1637278780000|2021-11-18 23:39:40|88656.6|88606.6|88656.8|88606.8|88658.7|88608.7|88655.8|88605.8|14
1637278790000|2021-11-18 23:39:50|88656.1|88606.1|88657.2|88607.2|88658|88608|88654.7|88604.7|15
1637278800000|2021-11-18 23:40:00|88657|88607|88660.3|88610.3|88660.4|88610.4|88655.2|88605.2|35
1637278810000|2021-11-18 23:40:10|88660.1|88610.1|88660.4|88610.4|88661.6|88611.6|88660.1|88610.1|15
1637278820000|2021-11-18 23:40:20|88660|88610|88659.6|88609.6|88660.9|88610.9|88659.3|88609.3|14
1637278830000|2021-11-18 23:40:30|88659|88609|88665.2|88615.2|88666.7|88616.7|88659|88609|23
1637278840000|2021-11-18 23:40:40|88663.7|88613.7|88663.5|88613.5|88664.7|88614.7|88663.5|88613.5|7
1637278850000|2021-11-18 23:40:50|88665.1|88615.1|88664.6|88614.6|88665.1|88615.1|88664.1|88614.1|8
1637278860000|2021-11-18 23:41:00|88664.2|88614.2|88663.6|88613.6|88665|88615|88662.8|88612.8|8
1637278870000|2021-11-18 23:41:10|88664|88614|88664.4|88614.4|88665.6|88615.6|88664|88614|6
1637278880000|2021-11-18 23:41:20|88665.7|88615.7|88667|88617|88669.3|88619.3|88664.9|88614.9|16
1637278890000|2021-11-18 23:41:30|88669.8|88619.8|88669.8|88619.8|88669.9|88619.9|88667.8|88617.8|18
1637278900000|2021-11-18 23:41:40|88670.3|88620.3|88669.6|88619.6|88670.3|88620.3|88668.8|88618.8|14
1637278910000|2021-11-18 23:41:50|88669.4|88619.4|88673.5|88623.5|88673.5|88623.5|88668.5|88618.5|19
1637278920000|2021-11-18 23:42:00|88673.1|88623.1|88672.9|88622.9|88673.9|88623.9|88672.9|88622.9|16
1637278930000|2021-11-18 23:42:10|88672.7|88622.7|88673.5|88623.5|88674.1|88624.1|88672.7|88622.7|13
1637278940000|2021-11-18 23:42:20|88673.3|88623.3|88673.7|88623.7|88673.8|88623.8|88672.3|88622.3|15
1637278950000|2021-11-18 23:42:30|88672.8|88622.8|88672.2|88622.2|88673.6|88623.6|88670.3|88620.3|29
1637278960000|2021-11-18 23:42:40|88671.4|88621.4|88671.9|88621.9|88673.5|88623.5|88670.8|88620.8|21
1637278970000|2021-11-18 23:42:50|88671.7|88621.7|88676.1|88626.1|88676.1|88626.1|88671.1|88621.1|26
1637278980000|2021-11-18 23:43:00|88675.7|88625.7|88675.2|88625.2|88675.9|88625.9|88675.2|88625.2|10
1637278990000|2021-11-18 23:43:10|88675.6|88625.6|88674|88624|88675.8|88625.8|88674|88624|11
1637279000000|2021-11-18 23:43:20|88674.3|88624.3|88674.9|88624.9|88675.3|88625.3|88674.1|88624.1|17
1637279010000|2021-11-18 23:43:30|88674.5|88624.5|88672.2|88622.2|88675|88625|88672.2|88622.2|23
1637279020000|2021-11-18 23:43:40|88671.3|88621.3|88672.6|88622.6|88672.6|88622.6|88671|88621|12
1637279030000|2021-11-18 23:43:50|88671.6|88621.6|88672.3|88622.3|88672.5|88622.5|88671.4|88621.4|10
1637279040000|2021-11-18 23:44:00|88672.5|88622.5|88674.1|88624.1|88674.2|88624.2|88672.5|88622.5|21
1637279050000|2021-11-18 23:44:10|88673.8|88623.8|88672.5|88622.5|88674.2|88624.2|88672.3|88622.3|16
1637279060000|2021-11-18 23:44:20|88674.3|88624.3|88671.3|88621.3|88674.3|88624.3|88671.3|88621.3|12
1637279070000|2021-11-18 23:44:30|88671.4|88621.4|88671.9|88621.9|88672.2|88622.2|88671.2|88621.2|12
1637279080000|2021-11-18 23:44:40|88672.1|88622.1|88671.7|88621.7|88672.3|88622.3|88671.6|88621.6|7
1637279090000|2021-11-18 23:44:50|88673.5|88623.5|88670.6|88620.6|88673.5|88623.5|88670.5|88620.5|9
1637279100000|2021-11-18 23:45:00|88670.5|88620.5|88691.3|88641.3|88716.4|88663.1|88670.1|88620.1|37
1637279110000|2021-11-18 23:45:10|88692.7|88642.7|88690.9|88640.9|88692.7|88642.7|88690.1|88640.1|15
1637279120000|2021-11-18 23:45:20|88690.8|88640.8|88687.5|88637.5|88690.8|88640.8|88687.4|88637.4|15
1637279130000|2021-11-18 23:45:30|88687.6|88637.6|88687.3|88637.3|88687.6|88637.6|88687|88637|6
1637279140000|2021-11-18 23:45:40|88687.4|88637.4|88686.8|88636.8|88687.8|88637.8|88686.3|88636.3|11
1637279150000|2021-11-18 23:45:50|88686.5|88636.5|88686.6|88636.6|88686.6|88636.6|88686.3|88636.3|3
1637279160000|2021-11-18 23:46:00|88686.7|88636.7|88686.5|88636.5|88687.4|88637.4|88685.6|88635.6|12
1637279170000|2021-11-18 23:46:10|88685.7|88635.7|88686|88636|88686.4|88636.4|88685.7|88635.7|10
1637279180000|2021-11-18 23:46:20|88685.6|88635.6|88683.8|88633.8|88685.6|88635.6|88683.4|88633.4|9
1637279190000|2021-11-18 23:46:30|88683.4|88633.4|88685.2|88635.2|88685.5|88635.5|88682.7|88632.7|10
1637279200000|2021-11-18 23:46:40|88684.5|88634.5|88683|88633|88684.5|88634.5|88682|88632|18
1637279210000|2021-11-18 23:46:50|88682.1|88632.1|88682|88632|88682.7|88632.7|88681.7|88631.7|19
1637279220000|2021-11-18 23:47:00|88682.1|88632.1|88682.2|88632.2|88682.2|88632.2|88681.5|88631.5|7
1637279230000|2021-11-18 23:47:10|88682|88632|88680.4|88630.4|88682.4|88632.4|88680.4|88630.4|12
1637279240000|2021-11-18 23:47:20|88679.6|88629.6|88677.4|88627.4|88679.6|88629.6|88677.3|88627.3|15
1637279250000|2021-11-18 23:47:30|88677.2|88627.2|88676.9|88626.9|88677.4|88627.4|88676.1|88626.1|13
1637279260000|2021-11-18 23:47:40|88676.5|88626.5|88673.9|88623.9|88676.6|88626.6|88673.6|88623.6|17
1637279270000|2021-11-18 23:47:50|88673.8|88623.8|88673.9|88623.9|88673.9|88623.9|88671.9|88621.9|12
1637279280000|2021-11-18 23:48:00|88673.3|88623.3|88666.5|88616.5|88673.3|88623.3|88665.1|88615.1|33
1637279290000|2021-11-18 23:48:10|88667.1|88617.1|88672.4|88622.4|88672.4|88622.4|88667.1|88617.1|15
1637279300000|2021-11-18 23:48:20|88672.6|88622.6|88672.8|88622.8|88672.8|88622.8|88671.6|88621.6|9
1637279310000|2021-11-18 23:48:30|88672.9|88622.9|88675|88625|88675|88625|88672|88622|16
1637279320000|2021-11-18 23:48:40|88674.9|88624.9|88675.9|88625.9|88676.4|88626.4|88674.9|88624.9|19
1637279330000|2021-11-18 23:48:50|88675.3|88625.3|88674.9|88624.9|88676.2|88626.2|88672.8|88622.8|15
1637279340000|2021-11-18 23:49:00|88675.3|88625.3|88673.5|88623.5|88675.6|88625.6|88673.5|88623.5|21
1637279350000|2021-11-18 23:49:10|88673.7|88623.7|88671|88621|88673.9|88623.9|88671|88621|17
1637279360000|2021-11-18 23:49:20|88670.9|88620.9|88671.7|88621.7|88672.2|88622.2|88670.3|88620.3|16
1637279370000|2021-11-18 23:49:30|88673|88623|88667.6|88617.6|88673.4|88623.4|88667.5|88617.5|21
1637279380000|2021-11-18 23:49:40|88667.9|88617.9|88670.6|88620.6|88670.7|88620.7|88667.3|88617.3|22
1637279390000|2021-11-18 23:49:50|88671.5|88621.5|88670.3|88620.3|88671.6|88621.6|88670.2|88620.2|8
1637279400000|2021-11-18 23:50:00|88670.7|88620.7|88672.1|88622.1|88672.1|88622.1|88668.9|88618.9|27
1637279410000|2021-11-18 23:50:10|88672.4|88622.4|88671.4|88621.4|88672.6|88622.6|88671.4|88621.4|9
1637279420000|2021-11-18 23:50:20|88671.9|88621.9|88672.4|88622.4|88672.8|88622.8|88671.5|88621.5|15
1637279430000|2021-11-18 23:50:30|88672.5|88622.5|88675.8|88625.8|88676.2|88626.2|88672|88622|17
1637279440000|2021-11-18 23:50:40|88675.7|88625.7|88673.6|88623.6|88675.9|88625.9|88672.9|88622.9|17
1637279450000|2021-11-18 23:50:50|88673.5|88623.5|88673.4|88623.4|88673.8|88623.8|88673|88623|10
1637279460000|2021-11-18 23:51:00|88672.9|88622.9|88673|88623|88673|88623|88672.4|88622.4|10
1637279470000|2021-11-18 23:51:10|88672.3|88622.3|88672.4|88622.4|88672.6|88622.6|88672.1|88622.1|7
1637279480000|2021-11-18 23:51:20|88672.5|88622.5|88672.9|88622.9|88672.9|88622.9|88672.5|88622.5|4
1637279490000|2021-11-18 23:51:30|88672.5|88622.5|88673.2|88623.2|88674.2|88624.2|88672.5|88622.5|11
1637279500000|2021-11-18 23:51:40|88673.5|88623.5|88673.5|88623.5|88673.8|88623.8|88673.2|88623.2|8
1637279510000|2021-11-18 23:51:50|88673.3|88623.3|88673.7|88623.7|88674.1|88624.1|88673.3|88623.3|7
1637279520000|2021-11-18 23:52:00|88673.1|88623.1|88672.4|88622.4|88673.5|88623.5|88672.4|88622.4|6
1637279530000|2021-11-18 23:52:10|88672|88622|88674.8|88624.8|88674.8|88624.8|88672|88622|11
1637279540000|2021-11-18 23:52:20|88674.3|88624.3|88674.3|88624.3|88675|88625|88673.8|88623.8|11
1637279550000|2021-11-18 23:52:30|88674.6|88624.6|88674.7|88624.7|88675.1|88625.1|88672.6|88622.6|16
1637279560000|2021-11-18 23:52:40|88675|88625|88676.5|88626.5|88676.7|88626.7|88674.7|88624.7|7
1637279570000|2021-11-18 23:52:50|88676.8|88626.8|88676.1|88626.1|88676.8|88626.8|88674|88624|15
1637279580000|2021-11-18 23:53:00|88676.4|88626.4|88673.2|88623.2|88676.4|88626.4|88672.5|88622.5|7
1637279590000|2021-11-18 23:53:10|88673.1|88623.1|88675.1|88625.1|88675.2|88625.2|88673.1|88623.1|20
1637279600000|2021-11-18 23:53:20|88674.8|88624.8|88673.7|88623.7|88675|88625|88673.7|88623.7|17
1637279610000|2021-11-18 23:53:30|88673.6|88623.6|88673.2|88623.2|88673.7|88623.7|88672.4|88622.4|12
1637279620000|2021-11-18 23:53:40|88673.3|88623.3|88671.4|88621.4|88674|88624|88671.4|88621.4|11
1637279630000|2021-11-18 23:53:50|88672.1|88622.1|88672.4|88622.4|88673.9|88623.9|88671.8|88621.8|14
1637279640000|2021-11-18 23:54:00|88672.8|88622.8|88673.2|88623.2|88673.8|88623.8|88672|88622|8
1637279650000|2021-11-18 23:54:10|88673.1|88623.1|88674.8|88624.8|88674.8|88624.8|88673.1|88623.1|17
1637279660000|2021-11-18 23:54:20|88675.2|88625.2|88676.5|88626.5|88677.2|88627.2|88675.2|88625.2|16
1637279670000|2021-11-18 23:54:30|88676|88626|88679|88629|88679|88629|88676|88626|18
1637279680000|2021-11-18 23:54:40|88678.9|88628.9|88681.1|88631.1|88682.6|88632.6|88678.6|88628.6|11
1637279690000|2021-11-18 23:54:50|88681.7|88631.7|88681.1|88631.1|88683|88633|88680.6|88630.6|12
1637279700000|2021-11-18 23:55:00|88682.6|88632.6|88683.3|88633.3|88683.6|88633.6|88682.2|88632.2|21
1637279710000|2021-11-18 23:55:10|88684.8|88634.8|88685.4|88635.4|88685.9|88635.9|88684.5|88634.5|16
1637279720000|2021-11-18 23:55:20|88686.5|88636.5|88685.7|88635.7|88686.5|88636.5|88684|88634|14
1637279730000|2021-11-18 23:55:30|88685.5|88635.5|88687|88637|88687.5|88637.5|88685.5|88635.5|10
1637279740000|2021-11-18 23:55:40|88687.1|88637.1|88687.3|88637.3|88687.3|88637.3|88685.4|88635.4|16
1637279750000|2021-11-18 23:55:50|88686.9|88636.9|88687.6|88637.6|88688|88638|88686.5|88636.5|19
1637279760000|2021-11-18 23:56:00|88687.4|88637.4|88690.7|88640.7|88694.2|88644.2|88684.3|88634.3|34
1637279770000|2021-11-18 23:56:10|88690.5|88640.5|88690.4|88640.4|88693.9|88643.9|88689.3|88639.3|25
1637279780000|2021-11-18 23:56:20|88690.3|88640.3|88688.2|88638.2|88690.4|88640.4|88688.2|88638.2|19
1637279790000|2021-11-18 23:56:30|88688.3|88638.3|88689.7|88639.7|88689.8|88639.8|88688.1|88638.1|14
1637279800000|2021-11-18 23:56:40|88689.8|88639.8|88691.1|88641.1|88691.1|88641.1|88688.8|88638.8|21
1637279810000|2021-11-18 23:56:50|88690.9|88640.9|88693.3|88643.3|88693.3|88643.3|88690.8|88640.8|13
1637279820000|2021-11-18 23:57:00|88694.3|88644.3|88699.6|88649.6|88699.6|88649.6|88691.1|88641.1|34
1637279830000|2021-11-18 23:57:10|88699.3|88649.3|88699.5|88649.5|88700|88650|88699|88649|9
1637279840000|2021-11-18 23:57:20|88699.2|88649.2|88698.7|88648.7|88699.2|88649.2|88698.7|88648.7|9
1637279850000|2021-11-18 23:57:30|88699.4|88649.4|88698.9|88648.9|88699.7|88649.7|88698.5|88648.5|10
1637279860000|2021-11-18 23:57:40|88699|88649|88698.4|88648.4|88699|88649|88697.6|88647.6|10
1637279870000|2021-11-18 23:57:50|88698|88648|88697.3|88647.3|88698.5|88648.5|88697.3|88647.3|6
1637279880000|2021-11-18 23:58:00|88697.5|88647.5|88699.6|88649.6|88699.7|88649.7|88697.4|88647.4|9
1637279890000|2021-11-18 23:58:10|88698.9|88648.9|88700.8|88650.8|88705.5|88655.5|88698.7|88648.7|21
1637279900000|2021-11-18 23:58:20|88701.5|88651.5|88700.8|88650.8|88702.4|88652.4|88700.7|88650.7|7
1637279910000|2021-11-18 23:58:30|88701.1|88651.1|88701.3|88651.3|88702.4|88652.4|88700.8|88650.8|8
1637279920000|2021-11-18 23:58:40|88701.2|88651.2|88697.5|88647.5|88701.9|88651.9|88696.3|88646.3|14
1637279930000|2021-11-18 23:58:50|88697.7|88647.7|88696.2|88646.2|88698.2|88648.2|88695.5|88645.5|9
1637279940000|2021-11-18 23:59:00|88696.4|88646.4|88696.2|88646.2|88696.8|88646.8|88695.6|88645.6|11
1637279950000|2021-11-18 23:59:10|88696.3|88646.3|88695.9|88645.9|88697|88647|88695.6|88645.6|18
1637279960000|2021-11-18 23:59:20|88696|88646|88697.4|88647.4|88697.9|88647.9|88695.5|88645.5|23
1637279970000|2021-11-18 23:59:30|88697|88647|88699.8|88649.8|88700.3|88650.3|88696.8|88646.8|28
1637279980000|2021-11-18 23:59:40|88698.7|88648.7|88699.2|88649.2|88699.5|88649.5|88697.8|88647.8|27
1637279990000|2021-11-18 23:59:50|88699.1|88649.1|88701.9|88651.9|88702.3|88652.3|88698.3|88648.3|16
1637280000000|2021-11-19 00:00:00|88701.5|88651.5|88709.4|88659.4|88709.9|88659.9|88700.8|88650.8|48
1637280010000|2021-11-19 00:00:10|88708.8|88658.8|88705.2|88655.2|88710.3|88660.3|88704.4|88654.4|35
1637280020000|2021-11-19 00:00:20|88705.8|88655.8|88703.9|88653.9|88706.8|88656.8|88703.7|88653.7|25
1637280030000|2021-11-19 00:00:30|88704|88654|88704.2|88654.2|88704.4|88654.4|88703.7|88653.7|8
1637280040000|2021-11-19 00:00:40|88704.1|88654.1|88705.2|88655.2|88705.3|88655.3|88704.1|88654.1|27
1637280050000|2021-11-19 00:00:50|88705.3|88655.3|88707.4|88657.4|88708.1|88658.1|88705.3|88655.3|42
1637280060000|2021-11-19 00:01:00|88707.3|88657.3|88716.8|88666.8|88716.9|88666.9|88707.1|88657.1|46
1637280070000|2021-11-19 00:01:10|88716.2|88666.2|88710.9|88660.9|88717.1|88667.1|88708.8|88658.8|41
1637280080000|2021-11-19 00:01:20|88711.2|88661.2|88730.7|88680.7|88734.6|88684.6|88711|88661|38
1637280090000|2021-11-19 00:01:30|88730.8|88680.8|88730.7|88680.7|88731.3|88681.3|88729.2|88679.2|27
1637280100000|2021-11-19 00:01:40|88730.8|88680.8|88732.8|88682.8|88733.6|88683.6|88730.8|88680.8|27
1637280110000|2021-11-19 00:01:50|88732.9|88682.9|88734.4|88684.4|88734.5|88684.5|88732.9|88682.9|17
1637280120000|2021-11-19 00:02:00|88734|88684|88737.9|88687.9|88738.1|88688.1|88733.5|88683.5|29
1637280130000|2021-11-19 00:02:10|88737.6|88687.6|88739.7|88689.7|88761.8|88711.8|88737.4|88687.4|39
1637280140000|2021-11-19 00:02:20|88736.1|88686.1|88737.6|88687.6|88739.3|88689.3|88735.2|88685.2|28
1637280150000|2021-11-19 00:02:30|88735.8|88685.8|88700.5|88650.5|88735.8|88685.8|88700.2|88650.2|55
1637280160000|2021-11-19 00:02:40|88699.3|88649.3|88697.4|88647.4|88700.2|88650.2|88697.3|88647.3|31
1637280170000|2021-11-19 00:02:50|88697.3|88647.3|88695.2|88645.2|88698.6|88648.6|88695|88645|30
1637280180000|2021-11-19 00:03:00|88694.9|88644.9|88704.2|88654.2|88705.2|88655.2|88690.8|88640.8|42
1637280190000|2021-11-19 00:03:10|88703.1|88653.1|88725.1|88675.1|88731.6|88681.6|88701.4|88651.4|32
1637280200000|2021-11-19 00:03:20|88725.2|88675.2|88726.1|88676.1|88727.6|88677.6|88725.2|88675.2|16
1637280210000|2021-11-19 00:03:30|88725.9|88675.9|88725.8|88675.8|88727.5|88677.5|88725.4|88675.4|20
1637280220000|2021-11-19 00:03:40|88725.7|88675.7|88727.2|88677.2|88727.9|88677.9|88725.4|88675.4|18
1637280230000|2021-11-19 00:03:50|88726.7|88676.7|88728.9|88678.9|88728.9|88678.9|88726.2|88676.2|19
1637280240000|2021-11-19 00:04:00|88728.5|88678.5|88730.8|88680.8|88730.9|88680.9|88727.4|88677.4|25
1637280250000|2021-11-19 00:04:10|88730.7|88680.7|88737.1|88687.1|88737.4|88687.4|88730.5|88680.5|31
1637280260000|2021-11-19 00:04:20|88738.3|88688.3|88738.2|88688.2|88739|88689|88737.2|88687.2|14
1637280270000|2021-11-19 00:04:30|88738.4|88688.4|88737.9|88687.9|88739.8|88689.8|88737.6|88687.6|10
1637280280000|2021-11-19 00:04:40|88739.1|88689.1|88738.9|88688.9|88739.1|88689.1|88737.8|88687.8|14
1637280290000|2021-11-19 00:04:50|88738.3|88688.3|88756.5|88706.5|88756.5|88706.5|88738.3|88688.3|25
1637280300000|2021-11-19 00:05:00|88759.8|88709.8|88758.3|88708.3|88760.4|88710.4|88754.7|88704.7|46
1637280310000|2021-11-19 00:05:10|88758.8|88708.8|88757.9|88707.9|88758.8|88708.8|88757.6|88707.6|22
1637280320000|2021-11-19 00:05:20|88757.8|88707.8|88757.5|88707.5|88758.5|88708.5|88757.2|88707.2|19
1637280330000|2021-11-19 00:05:30|88757.1|88707.1|88755.8|88705.8|88757.2|88707.2|88755.1|88705.1|23
1637280340000|2021-11-19 00:05:40|88755.5|88705.5|88754.1|88704.1|88757.3|88707.3|88753.5|88703.5|26
1637280350000|2021-11-19 00:05:50|88753.7|88703.7|88752.6|88702.6|88754.2|88704.2|88751.9|88701.9|42
1637280360000|2021-11-19 00:06:00|88752.2|88702.2|88753.4|88703.4|88754.1|88704.1|88752.2|88702.2|9
1637280370000|2021-11-19 00:06:10|88752.8|88702.8|88753|88703|88753.6|88703.6|88752.5|88702.5|14
1637280380000|2021-11-19 00:06:20|88752.7|88702.7|88752.9|88702.9|88753.3|88703.3|88752.6|88702.6|10
1637280390000|2021-11-19 00:06:30|88752.7|88702.7|88753.2|88703.2|88753.6|88703.6|88752.7|88702.7|7
1637280400000|2021-11-19 00:06:40|88754.6|88704.6|88747.4|88697.4|88754.6|88704.6|88747.4|88697.4|25
1637280410000|2021-11-19 00:06:50|88747.3|88697.3|88748.3|88698.3|88748.7|88698.7|88746.5|88696.5|30
1637280420000|2021-11-19 00:07:00|88747.8|88697.8|88748.7|88698.7|88748.8|88698.8|88747.6|88697.6|21
1637280430000|2021-11-19 00:07:10|88748.2|88698.2|88749|88699|88749.2|88699.2|88748.1|88698.1|16
1637280440000|2021-11-19 00:07:20|88748.7|88698.7|88744.6|88694.6|88749|88699|88741.3|88691.3|39
1637280450000|2021-11-19 00:07:30|88744.7|88694.7|88744.8|88694.8|88745|88695|88743.6|88693.6|28
1637280460000|2021-11-19 00:07:40|88744.5|88694.5|88744.1|88694.1|88744.9|88694.9|88743.3|88693.3|21
1637280470000|2021-11-19 00:07:50|88744.2|88694.2|88748.8|88698.8|88749.1|88699.1|88743.8|88693.8|30
1637280480000|2021-11-19 00:08:00|88749.2|88699.2|88748.5|88698.5|88750.2|88700.2|88748.3|88698.3|18
1637280490000|2021-11-19 00:08:10|88748.3|88698.3|88749.9|88699.9|88749.9|88699.9|88747.5|88697.5|16
1637280500000|2021-11-19 00:08:20|88749.5|88699.5|88750|88700|88750|88700|88748.2|88698.2|12
1637280510000|2021-11-19 00:08:30|88750.3|88700.3|88748.4|88698.4|88750.3|88700.3|88748.4|88698.4|12
1637280520000|2021-11-19 00:08:40|88748.5|88698.5|88750.9|88700.9|88751|88701|88748.2|88698.2|22
1637280530000|2021-11-19 00:08:50|88750.1|88700.1|88748.4|88698.4|88752.3|88702.3|88748.4|88698.4|25
1637280540000|2021-11-19 00:09:00|88748.1|88698.1|88751.3|88701.3|88752|88702|88747.6|88697.6|31
1637280550000|2021-11-19 00:09:10|88751.6|88701.6|88758|88708|88758|88708|88751.1|88701.1|29
1637280560000|2021-11-19 00:09:20|88758.9|88708.9|88760.7|88710.7|88764.2|88714.2|88758.9|88708.9|34
1637280570000|2021-11-19 00:09:30|88760.5|88710.5|88759.2|88709.2|88761.2|88711.2|88758.6|88708.6|28
1637280580000|2021-11-19 00:09:40|88759.1|88709.1|88760.3|88710.3|88761.5|88711.5|88759.1|88709.1|21
1637280590000|2021-11-19 00:09:50|88760.2|88710.2|88760.5|88710.5|88761.2|88711.2|88758.2|88708.2|25
1637280600000|2021-11-19 00:10:00|88760.7|88710.7|88758.6|88708.6|88761.3|88711.3|88757.3|88707.3|38
1637280610000|2021-11-19 00:10:10|88759.7|88709.7|88759.1|88709.1|88759.9|88709.9|88757.6|88707.6|30
1637280620000|2021-11-19 00:10:20|88759.3|88709.3|88760|88710|88760.5|88710.5|88757.6|88707.6|17
1637280630000|2021-11-19 00:10:30|88759.8|88709.8|88755.8|88705.8|88759.8|88709.8|88755.7|88705.7|25
1637280640000|2021-11-19 00:10:40|88755.6|88705.6|88752.4|88702.4|88755.7|88705.7|88749.9|88699.9|16
1637280650000|2021-11-19 00:10:50|88752.3|88702.3|88750.1|88700.1|88752.7|88702.7|88749.7|88699.7|26
1637280660000|2021-11-19 00:11:00|88749.5|88699.5|88751.5|88701.5|88751.8|88701.8|88748.6|88698.6|18
1637280670000|2021-11-19 00:11:10|88751.3|88701.3|88751.4|88701.4|88752.1|88702.1|88750.8|88700.8|22
1637280680000|2021-11-19 00:11:20|88751.2|88701.2|88751.5|88701.5|88752.5|88702.5|88751.2|88701.2|25
1637280690000|2021-11-19 00:11:30|88751.2|88701.2|88750.4|88700.4|88751.6|88701.6|88749.6|88699.6|19
1637280700000|2021-11-19 00:11:40|88750.5|88700.5|88750.6|88700.6|88752.4|88702.4|88750.2|88700.2|25
1637280710000|2021-11-19 00:11:50|88750.5|88700.5|88752.8|88702.8|88753.6|88703.6|88749.9|88699.9|26
1637280720000|2021-11-19 00:12:00|88752.6|88702.6|88752.5|88702.5|88753.6|88703.6|88752|88702|26
1637280730000|2021-11-19 00:12:10|88752.3|88702.3|88753|88703|88753.8|88703.8|88752.3|88702.3|25
1637280740000|2021-11-19 00:12:20|88753.4|88703.4|88753.9|88703.9|88754.1|88704.1|88752.3|88702.3|33
1637280750000|2021-11-19 00:12:30|88753.6|88703.6|88752.5|88702.5|88753.8|88703.8|88752.3|88702.3|19
1637280760000|2021-11-19 00:12:40|88752.6|88702.6|88752.1|88702.1|88754.1|88704.1|88752.1|88702.1|13
1637280770000|2021-11-19 00:12:50|88752.5|88702.5|88753.4|88703.4|88753.8|88703.8|88752.3|88702.3|35
1637280780000|2021-11-19 00:13:00|88753.1|88703.1|88753.4|88703.4|88753.7|88703.7|88752.9|88702.9|8
1637280790000|2021-11-19 00:13:10|88753.2|88703.2|88753.1|88703.1|88753.6|88703.6|88752.7|88702.7|13
1637280800000|2021-11-19 00:13:20|88753.8|88703.8|88754.2|88704.2|88754.3|88704.3|88753|88703|15
1637280810000|2021-11-19 00:13:30|88753.3|88703.3|88753.9|88703.9|88754.7|88704.7|88752.9|88702.9|16
1637280820000|2021-11-19 00:13:40|88753.8|88703.8|88760.8|88710.8|88761.5|88711.5|88753.8|88703.8|33
1637280830000|2021-11-19 00:13:50|88761|88711|88761.9|88711.9|88762|88712|88761|88711|22
1637280840000|2021-11-19 00:14:00|88761.8|88711.8|88772.9|88722.9|88774.2|88724.2|88761.7|88711.7|41
1637280850000|2021-11-19 00:14:10|88772.1|88722.1|88769.2|88719.2|88774.6|88724.6|88769.1|88719.1|31
1637280860000|2021-11-19 00:14:20|88769.3|88719.3|88773.1|88723.1|88773.3|88723.3|88769.1|88719.1|22
1637280870000|2021-11-19 00:14:30|88773.2|88723.2|88770.5|88720.5|88773.2|88723.2|88770.5|88720.5|28
1637280880000|2021-11-19 00:14:40|88770.7|88720.7|88773.1|88723.1|88774.3|88724.3|88770.4|88720.4|27
1637280890000|2021-11-19 00:14:50|88773.3|88723.3|88773|88723|88773.3|88723.3|88771.9|88721.9|13
1637280900000|2021-11-19 00:15:00|88772.9|88722.9|88772.6|88722.6|88774|88724|88772.5|88722.5|21
1637280910000|2021-11-19 00:15:10|88772.7|88722.7|88770.7|88720.7|88772.9|88722.9|88770.1|88720.1|27
1637280920000|2021-11-19 00:15:20|88770.8|88720.8|88776.7|88726.7|88776.7|88726.7|88770.2|88720.2|27
1637280930000|2021-11-19 00:15:30|88776.6|88726.6|88775.2|88725.2|88777.1|88727.1|88774.1|88724.1|26
1637280940000|2021-11-19 00:15:40|88774.8|88724.8|88774.4|88724.4|88774.8|88724.8|88773.8|88723.8|17
1637280950000|2021-11-19 00:15:50|88774.7|88724.7|88772.8|88722.8|88774.8|88724.8|88772.1|88722.1|20
1637280960000|2021-11-19 00:16:00|88772.9|88722.9|88778.6|88728.6|88778.7|88728.7|88771.4|88721.4|35
1637280970000|2021-11-19 00:16:10|88778.7|88728.7|88781.3|88731.3|88781.3|88731.3|88778.7|88728.7|20
1637280980000|2021-11-19 00:16:20|88781.6|88731.6|88779.9|88729.9|88781.6|88731.6|88779.9|88729.9|25
1637280990000|2021-11-19 00:16:30|88779.1|88729.1|88780.6|88730.6|88781.1|88731.1|88779.1|88729.1|26
1637281000000|2021-11-19 00:16:40|88780.3|88730.3|88784.8|88734.8|88785.1|88735.1|88780.3|88730.3|32
1637281010000|2021-11-19 00:16:50|88785.3|88735.3|88785.5|88735.5|88786|88736|88785|88735|17
1637281020000|2021-11-19 00:17:00|88785.1|88735.1|88785.7|88735.7|88786|88736|88784.9|88734.9|9
1637281030000|2021-11-19 00:17:10|88785.8|88735.8|88785.8|88735.8|88786|88736|88785|88735|11
1637281040000|2021-11-19 00:17:20|88785.2|88735.2|88771.4|88721.4|88785.2|88735.2|88771.4|88721.4|40
1637281050000|2021-11-19 00:17:30|88771.6|88721.6|88772.1|88722.1|88773|88723|88771.1|88721.1|21
1637281060000|2021-11-19 00:17:40|88771.9|88721.9|88771.8|88721.8|88772.5|88722.5|88771.5|88721.5|10
1637281070000|2021-11-19 00:17:50|88772.1|88722.1|88765|88715|88772.1|88722.1|88765|88715|32
1637281080000|2021-11-19 00:18:00|88765.7|88715.7|88759.6|88709.6|88765.7|88715.7|88759.6|88709.6|41
1637281090000|2021-11-19 00:18:10|88758.5|88708.5|88762.9|88712.9|88763.1|88713.1|88758.3|88708.3|15
1637281100000|2021-11-19 00:18:20|88762.8|88712.8|88760.2|88710.2|88763|88713|88760.2|88710.2|22
1637281110000|2021-11-19 00:18:30|88759.2|88709.2|88754.9|88704.9|88759.2|88709.2|88754.4|88704.4|30
1637281120000|2021-11-19 00:18:40|88755.2|88705.2|88755.1|88705.1|88758|88708|88754.9|88704.9|29
1637281130000|2021-11-19 00:18:50|88755.4|88705.4|88754.7|88704.7|88755.6|88705.6|88754.5|88704.5|19
1637281140000|2021-11-19 00:19:00|88754.1|88704.1|88757.8|88707.8|88757.8|88707.8|88754.1|88704.1|22
1637281150000|2021-11-19 00:19:10|88757.3|88707.3|88758.7|88708.7|88759.1|88709.1|88756.9|88706.9|27
1637281160000|2021-11-19 00:19:20|88758.3|88708.3|88759|88709|88760.2|88710.2|88758.3|88708.3|16
1637281170000|2021-11-19 00:19:30|88758.9|88708.9|88759.8|88709.8|88759.8|88709.8|88758.8|88708.8|10
1637281180000|2021-11-19 00:19:40|88758.9|88708.9|88760|88710|88760.4|88710.4|88758.9|88708.9|9
1637281190000|2021-11-19 00:19:50|88759.4|88709.4|88758.9|88708.9|88759.5|88709.5|88758.6|88708.6|9
1637281200000|2021-11-19 00:20:00|88759.2|88709.2|88759.2|88709.2|88759.9|88709.9|88758.5|88708.5|27
1637281210000|2021-11-19 00:20:10|88759|88709|88757.2|88707.2|88759|88709|88757.2|88707.2|8
1637281220000|2021-11-19 00:20:20|88756.7|88706.7|88759.8|88709.8|88760.7|88710.7|88756.7|88706.7|28
1637281230000|2021-11-19 00:20:30|88760.4|88710.4|88767.6|88717.6|88769.7|88719.7|88760|88710|31
1637281240000|2021-11-19 00:20:40|88768.7|88718.7|88768.1|88718.1|88768.7|88718.7|88767.5|88717.5|7
1637281250000|2021-11-19 00:20:50|88767.7|88717.7|88768.3|88718.3|88770.3|88720.3|88767.7|88717.7|18
1637281260000|2021-11-19 00:21:00|88768.4|88718.4|88771|88721|88771|88721|88767.1|88717.1|21
1637281270000|2021-11-19 00:21:10|88770.7|88720.7|88769.4|88719.4|88771.1|88721.1|88769.4|88719.4|20
1637281280000|2021-11-19 00:21:20|88769.5|88719.5|88765.7|88715.7|88769.5|88719.5|88765.7|88715.7|15
1637281290000|2021-11-19 00:21:30|88766.2|88716.2|88768.2|88718.2|88768.2|88718.2|88766.2|88716.2|15
1637281300000|2021-11-19 00:21:40|88767.9|88717.9|88769|88719|88769.3|88719.3|88767.2|88717.2|17
1637281310000|2021-11-19 00:21:50|88768.9|88718.9|88767.6|88717.6|88769|88719|88767.6|88717.6|4
1637281320000|2021-11-19 00:22:00|88767.7|88717.7|88769.9|88719.9|88769.9|88719.9|88767.1|88717.1|6
1637281330000|2021-11-19 00:22:10|88769.5|88719.5|88775|88725|88775|88725|88768.9|88718.9|18
1637281340000|2021-11-19 00:22:20|88774.8|88724.8|88775|88725|88776.3|88726.3|88774.7|88724.7|10
1637281350000|2021-11-19 00:22:30|88775.2|88725.2|88775.3|88725.3|88776.1|88726.1|88774.3|88724.3|10
1637281360000|2021-11-19 00:22:40|88775.4|88725.4|88775.5|88725.5|88775.5|88725.5|88774.6|88724.6|9
1637281370000|2021-11-19 00:22:50|88775.6|88725.6|88775.6|88725.6|88777.2|88727.2|88774.9|88724.9|14
1637281380000|2021-11-19 00:23:00|88775.2|88725.2|88772.7|88722.7|88775.2|88725.2|88771|88721|34
1637281390000|2021-11-19 00:23:10|88773.3|88723.3|88773.8|88723.8|88774.2|88724.2|88773.3|88723.3|17
1637281400000|2021-11-19 00:23:20|88773.5|88723.5|88775.4|88725.4|88775.5|88725.5|88773.5|88723.5|11
1637281410000|2021-11-19 00:23:30|88775.2|88725.2|88774.5|88724.5|88775.2|88725.2|88774|88724|19
1637281420000|2021-11-19 00:23:40|88773.8|88723.8|88775.4|88725.4|88775.4|88725.4|88773.8|88723.8|10
1637281430000|2021-11-19 00:23:50|88775.6|88725.6|88774.1|88724.1|88777.2|88727.2|88774.1|88724.1|11
1637281440000|2021-11-19 00:24:00|88775.2|88725.2|88773.6|88723.6|88775.2|88725.2|88773.3|88723.3|19
1637281450000|2021-11-19 00:24:10|88773|88723|88774.9|88724.9|88775.5|88725.5|88773|88723|14
1637281460000|2021-11-19 00:24:20|88775.4|88725.4|88774.8|88724.8|88775.6|88725.6|88774.7|88724.7|10
1637281470000|2021-11-19 00:24:30|88774.7|88724.7|88774.8|88724.8|88775.8|88725.8|88774|88724|15
1637281480000|2021-11-19 00:24:40|88774.6|88724.6|88774.7|88724.7|88775.3|88725.3|88774.5|88724.5|8
1637281490000|2021-11-19 00:24:50|88774.4|88724.4|88774.3|88724.3|88774.6|88724.6|88774|88724|12
1637281500000|2021-11-19 00:25:00|88774.1|88724.1|88775.6|88725.6|88778.3|88728.3|88773.1|88723.1|36
1637281510000|2021-11-19 00:25:10|88775.7|88725.7|88776.8|88726.8|88777.7|88727.7|88775.7|88725.7|8
1637281520000|2021-11-19 00:25:20|88777.5|88727.5|88779.1|88729.1|88779.4|88729.4|88777.5|88727.5|17
1637281530000|2021-11-19 00:25:30|88778.9|88728.9|88782|88732|88783.3|88733.3|88778.9|88728.9|26
1637281540000|2021-11-19 00:25:40|88781.6|88731.6|88783|88733|88783.6|88733.6|88781.3|88731.3|18
1637281550000|2021-11-19 00:25:50|88783.1|88733.1|88782.2|88732.2|88783.3|88733.3|88782.2|88732.2|17
1637281560000|2021-11-19 00:26:00|88782.4|88732.4|88783.7|88733.7|88784.4|88734.4|88782.4|88732.4|21
1637281570000|2021-11-19 00:26:10|88784|88734|88783.5|88733.5|88784.4|88734.4|88783.2|88733.2|13
1637281580000|2021-11-19 00:26:20|88785.4|88735.4|88782.5|88732.5|88785.4|88735.4|88782.5|88732.5|14
1637281590000|2021-11-19 00:26:30|88782.3|88732.3|88782.9|88732.9|88782.9|88732.9|88781.8|88731.8|13
1637281600000|2021-11-19 00:26:40|88783|88733|88782|88732|88783.6|88733.6|88782|88732|8
1637281610000|2021-11-19 00:26:50|88781.8|88731.8|88781.6|88731.6|88782.3|88732.3|88781.6|88731.6|6
1637281620000|2021-11-19 00:27:00|88781.5|88731.5|88782.1|88732.1|88782.5|88732.5|88781.4|88731.4|12
1637281630000|2021-11-19 00:27:10|88781.3|88731.3|88779.9|88729.9|88781.3|88731.3|88778.9|88728.9|26
1637281640000|2021-11-19 00:27:20|88781|88731|88780.2|88730.2|88781|88731|88779.6|88729.6|10
1637281650000|2021-11-19 00:27:30|88779.9|88729.9|88780.4|88730.4|88781.1|88731.1|88779.9|88729.9|9
1637281660000|2021-11-19 00:27:40|88781.7|88731.7|88780.2|88730.2|88781.7|88731.7|88779.9|88729.9|23
1637281670000|2021-11-19 00:27:50|88779.9|88729.9|88779.8|88729.8|88780.4|88730.4|88779.2|88729.2|12
1637281680000|2021-11-19 00:28:00|88779.7|88729.7|88780.2|88730.2|88780.2|88730.2|88779.1|88729.1|10
1637281690000|2021-11-19 00:28:10|88782.2|88732.2|88780.8|88730.8|88782.2|88732.2|88780|88730|9
1637281700000|2021-11-19 00:28:20|88780.1|88730.1|88779.9|88729.9|88780.9|88730.9|88779.9|88729.9|8
1637281710000|2021-11-19 00:28:30|88781.5|88731.5|88782.2|88732.2|88782.7|88732.7|88780.8|88730.8|7
1637281720000|2021-11-19 00:28:40|88783|88733|88779.5|88729.5|88783|88733|88779.5|88729.5|12
1637281730000|2021-11-19 00:28:50|88779.3|88729.3|88781|88731|88782|88732|88779.3|88729.3|18
1637281740000|2021-11-19 00:29:00|88780.8|88730.8|88780.7|88730.7|88780.9|88730.9|88779.5|88729.5|13
1637281750000|2021-11-19 00:29:10|88780|88730|88779.6|88729.6|88780.9|88730.9|88779.4|88729.4|11
1637281760000|2021-11-19 00:29:20|88779.3|88729.3|88779.6|88729.6|88780.1|88730.1|88779.3|88729.3|7
1637281770000|2021-11-19 00:29:30|88779.9|88729.9|88780|88730|88781.1|88731.1|88779.8|88729.8|6
1637281780000|2021-11-19 00:29:40|88779.7|88729.7|88780.7|88730.7|88781.2|88731.2|88779.3|88729.3|12
1637281790000|2021-11-19 00:29:50|88780.6|88730.6|88778.3|88728.3|88780.7|88730.7|88778.1|88728.1|18
1637281800000|2021-11-19 00:30:00|88779|88729|88779|88729|88779.7|88729.7|88776.9|88726.9|16
1637281810000|2021-11-19 00:30:10|88779.4|88729.4|88779.5|88729.5|88779.5|88729.5|88777.9|88727.9|10
1637281820000|2021-11-19 00:30:20|88779.4|88729.4|88779|88729|88780|88730|88778.8|88728.8|7
1637281830000|2021-11-19 00:30:30|88778.9|88728.9|88771.7|88721.7|88779.3|88729.3|88770.3|88720.3|21
1637281840000|2021-11-19 00:30:40|88770.5|88720.5|88771.6|88721.6|88771.6|88721.6|88770.3|88720.3|10
1637281850000|2021-11-19 00:30:50|88771.9|88721.9|88769.9|88719.9|88771.9|88721.9|88767.5|88717.5|22
1637281860000|2021-11-19 00:31:00|88769.7|88719.7|88770.2|88720.2|88770.5|88720.5|88769.6|88719.6|16
1637281870000|2021-11-19 00:31:10|88770.1|88720.1|88771.2|88721.2|88771.3|88721.3|88769.7|88719.7|12
1637281880000|2021-11-19 00:31:20|88771.5|88721.5|88770.7|88720.7|88771.7|88721.7|88770.7|88720.7|5
1637281890000|2021-11-19 00:31:30|88770.9|88720.9|88771.2|88721.2|88771.8|88721.8|88770.3|88720.3|18
1637281900000|2021-11-19 00:31:40|88772.2|88722.2|88769.1|88719.1|88772.3|88722.3|88769.1|88719.1|23
1637281910000|2021-11-19 00:31:50|88769.3|88719.3|88770.2|88720.2|88770.6|88720.6|88769.3|88719.3|6
1637281920000|2021-11-19 00:32:00|88770|88720|88771|88721|88771.2|88721.2|88769.4|88719.4|8
1637281930000|2021-11-19 00:32:10|88771.3|88721.3|88770.8|88720.8|88771.3|88721.3|88770.6|88720.6|3
1637281940000|2021-11-19 00:32:20|88770.6|88720.6|88769.2|88719.2|88770.6|88720.6|88769.1|88719.1|7
1637281950000|2021-11-19 00:32:30|88769.9|88719.9|88769.7|88719.7|88771.8|88721.8|88769.7|88719.7|25
1637281960000|2021-11-19 00:32:40|88770.3|88720.3|88770|88720|88770.6|88720.6|88769.1|88719.1|17
1637281970000|2021-11-19 00:32:50|88769.6|88719.6|88771.1|88721.1|88771.7|88721.7|88769.6|88719.6|18
1637281980000|2021-11-19 00:33:00|88771.2|88721.2|88763.2|88713.2|88771.8|88721.8|88762.7|88712.7|35
1637281990000|2021-11-19 00:33:10|88763.4|88713.4|88764.5|88714.5|88767|88717|88763.2|88713.2|28
1637282000000|2021-11-19 00:33:20|88764.7|88714.7|88763.7|88713.7|88765|88715|88763.6|88713.6|14
1637282010000|2021-11-19 00:33:30|88763.6|88713.6|88764.9|88714.9|88765.1|88715.1|88763.2|88713.2|10
1637282020000|2021-11-19 00:33:40|88765.7|88715.7|88765.6|88715.6|88765.9|88715.9|88764.3|88714.3|14
1637282030000|2021-11-19 00:33:50|88764.8|88714.8|88766.6|88716.6|88768|88718|88764.8|88714.8|18
1637282040000|2021-11-19 00:34:00|88766.5|88716.5|88768.1|88718.1|88768.2|88718.2|88765.5|88715.5|27
1637282050000|2021-11-19 00:34:10|88768.3|88718.3|88776.8|88726.8|88777|88727|88768.2|88718.2|31
1637282060000|2021-11-19 00:34:20|88777.4|88727.4|88776.8|88726.8|88777.5|88727.5|88776.3|88726.3|11
1637282070000|2021-11-19 00:34:30|88776.1|88726.1|88776.5|88726.5|88776.5|88726.5|88775.9|88725.9|8
1637282080000|2021-11-19 00:34:40|88776.6|88726.6|88776.4|88726.4|88777.6|88727.6|88775.8|88725.8|23
1637282090000|2021-11-19 00:34:50|88777.1|88727.1|88777.1|88727.1|88777.2|88727.2|88776.1|88726.1|11
1637282100000|2021-11-19 00:35:00|88776.7|88726.7|88776.3|88726.3|88777.1|88727.1|88775.3|88725.3|8
1637282110000|2021-11-19 00:35:10|88776.7|88726.7|88777.2|88727.2|88777.2|88727.2|88776|88726|14
1637282120000|2021-11-19 00:35:20|88775.7|88725.7|88776.6|88726.6|88777.3|88727.3|88773.5|88723.5|23
1637282130000|2021-11-19 00:35:30|88776.9|88726.9|88774.7|88724.7|88778|88728|88774.7|88724.7|11
1637282140000|2021-11-19 00:35:40|88774.5|88724.5|88772.6|88722.6|88774.5|88724.5|88771.8|88721.8|13
1637282150000|2021-11-19 00:35:50|88772.5|88722.5|88774.8|88724.8|88775.8|88725.8|88772.2|88722.2|15
1637282160000|2021-11-19 00:36:00|88775.6|88725.6|88785|88735|88787.6|88737.6|88775.3|88725.3|28
1637282170000|2021-11-19 00:36:10|88793.9|88743.9|88787.6|88737.6|88795|88745|88787.6|88737.6|48
1637282180000|2021-11-19 00:36:20|88788|88738|88789.1|88739.1|88789.1|88739.1|88786.9|88736.9|19
1637282190000|2021-11-19 00:36:30|88788.5|88738.5|88788.8|88738.8|88788.8|88738.8|88788.1|88738.1|14
1637282200000|2021-11-19 00:36:40|88789.5|88739.5|88788.8|88738.8|88789.5|88739.5|88786.6|88736.6|12
1637282210000|2021-11-19 00:36:50|88788.2|88738.2|88783.9|88733.9|88788.4|88738.4|88783.9|88733.9|24
1637282220000|2021-11-19 00:37:00|88783.2|88733.2|88784.5|88734.5|88785.4|88735.4|88783.1|88733.1|19
1637282230000|2021-11-19 00:37:10|88784.2|88734.2|88791.4|88741.4|88791.7|88741.7|88784.2|88734.2|26
1637282240000|2021-11-19 00:37:20|88790.3|88740.3|88788.2|88738.2|88792.6|88742.6|88788.2|88738.2|13
1637282250000|2021-11-19 00:37:30|88788.5|88738.5|88783.3|88733.3|88788.5|88738.5|88783.3|88733.3|22
1637282260000|2021-11-19 00:37:40|88783.4|88733.4|88783.3|88733.3|88783.5|88733.5|88782.6|88732.6|13
1637282270000|2021-11-19 00:37:50|88782.9|88732.9|88782.6|88732.6|88783.8|88733.8|88782.2|88732.2|15
1637282280000|2021-11-19 00:38:00|88782.5|88732.5|88779|88729|88783|88733|88779|88729|17
1637282290000|2021-11-19 00:38:10|88779.2|88729.2|88780.1|88730.1|88780.7|88730.7|88779|88729|15
1637282300000|2021-11-19 00:38:20|88779.5|88729.5|88779.8|88729.8|88780|88730|88779.4|88729.4|16
1637282310000|2021-11-19 00:38:30|88779.7|88729.7|88779.6|88729.6|88779.7|88729.7|88779.1|88729.1|5
1637282320000|2021-11-19 00:38:40|88779.8|88729.8|88774.2|88724.2|88780.1|88730.1|88774|88724|31
1637282330000|2021-11-19 00:38:50|88773.4|88723.4|88775.8|88725.8|88776.3|88726.3|88773.4|88723.4|24
1637282340000|2021-11-19 00:39:00|88776|88726|88776.1|88726.1|88777|88727|88775.3|88725.3|27
1637282350000|2021-11-19 00:39:10|88776|88726|88776.3|88726.3|88776.3|88726.3|88775.7|88725.7|11
1637282360000|2021-11-19 00:39:20|88776.1|88726.1|88775.7|88725.7|88776.6|88726.6|88775.7|88725.7|11
1637282370000|2021-11-19 00:39:30|88775.6|88725.6|88776.6|88726.6|88777.9|88727.9|88775.5|88725.5|15
1637282380000|2021-11-19 00:39:40|88777.3|88727.3|88776.1|88726.1|88777.3|88727.3|88774.2|88724.2|24
1637282390000|2021-11-19 00:39:50|88775.9|88725.9|88776|88726|88776|88726|88774.4|88724.4|19
1637282400000|2021-11-19 00:40:00|88774.7|88724.7|88775.8|88725.8|88776.1|88726.1|88773.4|88723.4|20
1637282410000|2021-11-19 00:40:10|88776.4|88726.4|88778.9|88728.9|88780.5|88730.5|88776.4|88726.4|19
1637282420000|2021-11-19 00:40:20|88778.8|88728.8|88779.7|88729.7|88780.1|88730.1|88778.8|88728.8|9
1637282430000|2021-11-19 00:40:30|88779.6|88729.6|88781.1|88731.1|88781.1|88731.1|88779.6|88729.6|7
1637282440000|2021-11-19 00:40:40|88780.8|88730.8|88779.1|88729.1|88780.9|88730.9|88779.1|88729.1|8
1637282450000|2021-11-19 00:40:50|88779.4|88729.4|88778.3|88728.3|88779.4|88729.4|88778.3|88728.3|9
1637282460000|2021-11-19 00:41:00|88777.8|88727.8|88779.9|88729.9|88780.9|88730.9|88777.8|88727.8|15
1637282470000|2021-11-19 00:41:10|88778.6|88728.6|88778.6|88728.6|88779.1|88729.1|88778|88728|16
1637282480000|2021-11-19 00:41:20|88779.3|88729.3|88780.5|88730.5|88780.7|88730.7|88778.8|88728.8|8
1637282490000|2021-11-19 00:41:30|88780|88730|88778.9|88728.9|88780.3|88730.3|88778.9|88728.9|9
1637282500000|2021-11-19 00:41:40|88779.5|88729.5|88779.4|88729.4|88779.9|88729.9|88779.3|88729.3|8
1637282510000|2021-11-19 00:41:50|88779.6|88729.6|88778.1|88728.1|88781.5|88731.5|88778.1|88728.1|9
1637282520000|2021-11-19 00:42:00|88777.2|88727.2|88779.3|88729.3|88779.8|88729.8|88777.2|88727.2|10
1637282530000|2021-11-19 00:42:10|88778.6|88728.6|88779.1|88729.1|88779.2|88729.2|88777.5|88727.5|10
1637282540000|2021-11-19 00:42:20|88779|88729|88779.6|88729.6|88780.3|88730.3|88778.9|88728.9|9
1637282550000|2021-11-19 00:42:30|88779.7|88729.7|88780.1|88730.1|88780.2|88730.2|88779.4|88729.4|9
1637282560000|2021-11-19 00:42:40|88780.2|88730.2|88780|88730|88780.2|88730.2|88778.8|88728.8|7
1637282570000|2021-11-19 00:42:50|88781.8|88731.8|88779.6|88729.6|88781.8|88731.8|88778.9|88728.9|15
1637282580000|2021-11-19 00:43:00|88779.9|88729.9|88778.7|88728.7|88780.5|88730.5|88778.7|88728.7|18
1637282590000|2021-11-19 00:43:10|88778.3|88728.3|88774.5|88724.5|88778.3|88728.3|88774|88724|21
1637282600000|2021-11-19 00:43:20|88774.2|88724.2|88775.3|88725.3|88775.9|88725.9|88774.2|88724.2|13
1637282610000|2021-11-19 00:43:30|88775|88725|88778.1|88728.1|88778.1|88728.1|88774.9|88724.9|15
1637282620000|2021-11-19 00:43:40|88777.3|88727.3|88777.6|88727.6|88777.7|88727.7|88777.1|88727.1|6
1637282630000|2021-11-19 00:43:50|88776.5|88726.5|88779.2|88729.2|88779.2|88729.2|88776.5|88726.5|18
1637282640000|2021-11-19 00:44:00|88779.5|88729.5|88776.2|88726.2|88779.5|88729.5|88773|88723|22
1637282650000|2021-11-19 00:44:10|88776.6|88726.6|88775.4|88725.4|88776.6|88726.6|88774.6|88724.6|16
1637282660000|2021-11-19 00:44:20|88775.3|88725.3|88775.6|88725.6|88776.6|88726.6|88774.9|88724.9|22
1637282670000|2021-11-19 00:44:30|88775.5|88725.5|88786.7|88736.7|88787.6|88737.6|88775.4|88725.4|45
1637282680000|2021-11-19 00:44:40|88786.8|88736.8|88791.7|88741.7|88791.7|88741.7|88786.8|88736.8|36
1637282690000|2021-11-19 00:44:50|88790.6|88740.6|88792.6|88742.6|88792.7|88742.7|88789.8|88739.8|23
1637282700000|2021-11-19 00:45:00|88792.4|88742.4|88794.7|88744.7|88795.1|88745.1|88792.1|88742.1|34
1637282710000|2021-11-19 00:45:10|88794.6|88744.6|88792.3|88742.3|88795.1|88745.1|88791.4|88741.4|28
1637282720000|2021-11-19 00:45:20|88792.4|88742.4|88793.2|88743.2|88793.8|88743.8|88791.1|88741.1|31
1637282730000|2021-11-19 00:45:30|88793.8|88743.8|88793.9|88743.9|88794|88744|88791.1|88741.1|38
1637282740000|2021-11-19 00:45:40|88791.5|88741.5|88793.5|88743.5|88795.4|88745.4|88791.5|88741.5|9
1637282750000|2021-11-19 00:45:50|88793.2|88743.2|88794.6|88744.6|88795.1|88745.1|88793.2|88743.2|9
1637282760000|2021-11-19 00:46:00|88794.7|88744.7|88795.1|88745.1|88795.2|88745.2|88793.8|88743.8|22
1637282770000|2021-11-19 00:46:10|88795.3|88745.3|88792.3|88742.3|88795.5|88745.5|88792.1|88742.1|21
1637282780000|2021-11-19 00:46:20|88792.1|88742.1|88790.2|88740.2|88792.3|88742.3|88790.1|88740.1|22
1637282790000|2021-11-19 00:46:30|88790|88740|88788|88738|88791.1|88741.1|88787.2|88737.2|24
1637282800000|2021-11-19 00:46:40|88788.6|88738.6|88787.7|88737.7|88788.6|88738.6|88786.7|88736.7|15
1637282810000|2021-11-19 00:46:50|88788.4|88738.4|88790.8|88740.8|88791.6|88741.6|88787.9|88737.9|16
1637282820000|2021-11-19 00:47:00|88790.7|88740.7|88789.3|88739.3|88790.9|88740.9|88787.6|88737.6|29
1637282830000|2021-11-19 00:47:10|88788.7|88738.7|88787.8|88737.8|88788.7|88738.7|88786.2|88736.2|27
1637282840000|2021-11-19 00:47:20|88786.8|88736.8|88787.2|88737.2|88787.3|88737.3|88785.5|88735.5|18
1637282850000|2021-11-19 00:47:30|88786.6|88736.6|88787.3|88737.3|88787.3|88737.3|88785.3|88735.3|15
1637282860000|2021-11-19 00:47:40|88786.9|88736.9|88782.4|88732.4|88786.9|88736.9|88780.4|88730.4|36
1637282870000|2021-11-19 00:47:50|88782.7|88732.7|88782.8|88732.8|88782.9|88732.9|88781.8|88731.8|24
1637282880000|2021-11-19 00:48:00|88783|88733|88785.5|88735.5|88786.3|88736.3|88782.8|88732.8|40
1637282890000|2021-11-19 00:48:10|88785.6|88735.6|88786.3|88736.3|88786.7|88736.7|88785|88735|14
1637282900000|2021-11-19 00:48:20|88785.2|88735.2|88788.8|88738.8|88788.8|88738.8|88785.2|88735.2|17
1637282910000|2021-11-19 00:48:30|88788.4|88738.4|88788.6|88738.6|88788.8|88738.8|88788.4|88738.4|4
1637282920000|2021-11-19 00:48:40|88788.3|88738.3|88788.3|88738.3|88788.9|88738.9|88788|88738|8
1637282930000|2021-11-19 00:48:50|88788.1|88738.1|88787.6|88737.6|88790.1|88740.1|88786.2|88736.2|28
1637282940000|2021-11-19 00:49:00|88788.2|88738.2|88787.3|88737.3|88788.8|88738.8|88787.3|88737.3|17
1637282950000|2021-11-19 00:49:10|88788.8|88738.8|88788.1|88738.1|88789.1|88739.1|88787.5|88737.5|9
1637282960000|2021-11-19 00:49:20|88787.6|88737.6|88788.5|88738.5|88788.5|88738.5|88787|88737|11
1637282970000|2021-11-19 00:49:30|88788.6|88738.6|88788.2|88738.2|88788.7|88738.7|88788|88738|5
1637282980000|2021-11-19 00:49:40|88788.3|88738.3|88789.4|88739.4|88789.5|88739.5|88788.3|88738.3|8
1637282990000|2021-11-19 00:49:50|88789.8|88739.8|88788.3|88738.3|88790.6|88740.6|88788.3|88738.3|10
1637283000000|2021-11-19 00:50:00|88789.9|88739.9|88787.5|88737.5|88789.9|88739.9|88787|88737|21
1637283010000|2021-11-19 00:50:10|88787.2|88737.2|88788.3|88738.3|88788.6|88738.6|88786.1|88736.1|14
1637283020000|2021-11-19 00:50:20|88786.1|88736.1|88787.8|88737.8|88787.8|88737.8|88786.1|88736.1|4
1637283030000|2021-11-19 00:50:30|88788.7|88738.7|88788.2|88738.2|88789|88739|88788|88738|12
1637283040000|2021-11-19 00:50:40|88789.3|88739.3|88787.3|88737.3|88789.3|88739.3|88787|88737|10
1637283050000|2021-11-19 00:50:50|88787|88737|88788.1|88738.1|88788.7|88738.7|88787|88737|19
1637283060000|2021-11-19 00:51:00|88788.6|88738.6|88788.8|88738.8|88789.8|88739.8|88788.1|88738.1|19
1637283070000|2021-11-19 00:51:10|88789|88739|88788.7|88738.7|88789.7|88739.7|88786.9|88736.9|18
1637283080000|2021-11-19 00:51:20|88789|88739|88788.7|88738.7|88789.7|88739.7|88787|88737|19
1637283090000|2021-11-19 00:51:30|88788.6|88738.6|88787.2|88737.2|88789.3|88739.3|88787.2|88737.2|12
1637283100000|2021-11-19 00:51:40|88788.2|88738.2|88788.8|88738.8|88790.7|88740.7|88788.2|88738.2|8
1637283110000|2021-11-19 00:51:50|88790.6|88740.6|88794.2|88744.2|88794.5|88744.5|88790.6|88740.6|18
1637283120000|2021-11-19 00:52:00|88795.1|88745.1|88796.6|88746.6|88796.6|88746.6|88793.8|88743.8|30
1637283130000|2021-11-19 00:52:10|88796.7|88746.7|88794.8|88744.8|88797.1|88747.1|88794.8|88744.8|17
1637283140000|2021-11-19 00:52:20|88793.7|88743.7|88792.5|88742.5|88793.7|88743.7|88791.7|88741.7|21
1637283150000|2021-11-19 00:52:30|88792|88742|88794.9|88744.9|88797.3|88747.3|88788.4|88738.4|26
1637283160000|2021-11-19 00:52:40|88794.4|88744.4|88800.4|88750.4|88802.1|88752.1|88794.4|88744.4|43
1637283170000|2021-11-19 00:52:50|88800.5|88750.5|88798.3|88748.3|88800.5|88750.5|88798.2|88748.2|24
1637283180000|2021-11-19 00:53:00|88799.6|88749.6|88791|88741|88799.6|88749.6|88787.6|88737.6|33
1637283190000|2021-11-19 00:53:10|88792.1|88742.1|88791.7|88741.7|88792.5|88742.5|88790.3|88740.3|29
1637283200000|2021-11-19 00:53:20|88792.3|88742.3|88791.8|88741.8|88792.8|88742.8|88791|88741|14
1637283210000|2021-11-19 00:53:30|88791.7|88741.7|88791.8|88741.8|88792|88742|88790.5|88740.5|15
1637283220000|2021-11-19 00:53:40|88791.7|88741.7|88791|88741|88792.6|88742.6|88790.4|88740.4|31
1637283230000|2021-11-19 00:53:50|88791.5|88741.5|88791.1|88741.1|88792|88742|88790.1|88740.1|29
1637283240000|2021-11-19 00:54:00|88790.9|88740.9|88789.9|88739.9|88790.9|88740.9|88788.9|88738.9|43
1637283250000|2021-11-19 00:54:10|88789.6|88739.6|88793|88743|88793.6|88743.6|88789.2|88739.2|24
1637283260000|2021-11-19 00:54:20|88792.9|88742.9|88794|88744|88794.5|88744.5|88791.8|88741.8|36
1637283270000|2021-11-19 00:54:30|88793.6|88743.6|88795.2|88745.2|88795.9|88745.9|88793.6|88743.6|26
1637283280000|2021-11-19 00:54:40|88795.7|88745.7|88780.3|88730.3|88795.7|88745.7|88780.3|88730.3|37
1637283290000|2021-11-19 00:54:50|88780|88730|88780.5|88730.5|88780.5|88730.5|88776.4|88726.4|53
1637283300000|2021-11-19 00:55:00|88780.7|88730.7|88775|88725|88780.7|88730.7|88773.1|88723.1|50
1637283310000|2021-11-19 00:55:10|88774.4|88724.4|88778.4|88728.4|88779.8|88729.8|88774.4|88724.4|42
1637283320000|2021-11-19 00:55:20|88778.5|88728.5|88779.9|88729.9|88781|88731|88778.1|88728.1|36
1637283330000|2021-11-19 00:55:30|88778.7|88728.7|88778.7|88728.7|88779.5|88729.5|88778.2|88728.2|26
1637283340000|2021-11-19 00:55:40|88778.8|88728.8|88778.4|88728.4|88781.7|88731.7|88778.4|88728.4|16
1637283350000|2021-11-19 00:55:50|88777.9|88727.9|88779.5|88729.5|88780.4|88730.4|88777.9|88727.9|19
1637283360000|2021-11-19 00:56:00|88780|88730|88784.4|88734.4|88784.6|88734.6|88779|88729|29
1637283370000|2021-11-19 00:56:10|88782.1|88732.1|88784.4|88734.4|88784.4|88734.4|88781.5|88731.5|29
1637283380000|2021-11-19 00:56:20|88784.1|88734.1|88784.2|88734.2|88785.1|88735.1|88783.4|88733.4|31
1637283390000|2021-11-19 00:56:30|88784.4|88734.4|88785.7|88735.7|88785.8|88735.8|88784.4|88734.4|12
1637283400000|2021-11-19 00:56:40|88785.9|88735.9|88785.6|88735.6|88786.6|88736.6|88784.1|88734.1|15
1637283410000|2021-11-19 00:56:50|88785.3|88735.3|88784.3|88734.3|88786.4|88736.4|88782.1|88732.1|26
1637283420000|2021-11-19 00:57:00|88784.8|88734.8|88789.9|88739.9|88791.5|88741.5|88783.8|88733.8|27
1637283430000|2021-11-19 00:57:10|88790.3|88740.3|88790.3|88740.3|88791.5|88741.5|88789.6|88739.6|11
1637283440000|2021-11-19 00:57:20|88790.1|88740.1|88789.7|88739.7|88790.5|88740.5|88788.2|88738.2|15
1637283450000|2021-11-19 00:57:30|88790.1|88740.1|88790.9|88740.9|88792|88742|88788.5|88738.5|16
1637283460000|2021-11-19 00:57:40|88789.7|88739.7|88792.1|88742.1|88793.5|88743.5|88787.3|88737.3|26
1637283470000|2021-11-19 00:57:50|88792.5|88742.5|88791.3|88741.3|88793.3|88743.3|88789.5|88739.5|20
1637283480000|2021-11-19 00:58:00|88791.2|88741.2|88791.7|88741.7|88793.1|88743.1|88789.5|88739.5|14
1637283490000|2021-11-19 00:58:10|88792.4|88742.4|88789.1|88739.1|88792.4|88742.4|88788.3|88738.3|33
1637283500000|2021-11-19 00:58:20|88788.3|88738.3|88788.7|88738.7|88790.4|88740.4|88788.1|88738.1|28
1637283510000|2021-11-19 00:58:30|88789|88739|88788.6|88738.6|88790.1|88740.1|88788.6|88738.6|15
1637283520000|2021-11-19 00:58:40|88788.3|88738.3|88785.6|88735.6|88788.3|88738.3|88785.3|88735.3|23
1637283530000|2021-11-19 00:58:50|88785.5|88735.5|88787.2|88737.2|88787.6|88737.6|88785.5|88735.5|9
1637283540000|2021-11-19 00:59:00|88784.2|88734.2|88787.4|88737.4|88789.1|88739.1|88784.2|88734.2|29
1637283550000|2021-11-19 00:59:10|88787.1|88737.1|88786.3|88736.3|88788.7|88738.7|88785.2|88735.2|15
1637283560000|2021-11-19 00:59:20|88784.8|88734.8|88787.8|88737.8|88788.1|88738.1|88784.8|88734.8|15
1637283570000|2021-11-19 00:59:30|88787.4|88737.4|88786.9|88736.9|88788.6|88738.6|88786.7|88736.7|18
1637283580000|2021-11-19 00:59:40|88787.7|88737.7|88784.7|88734.7|88788|88738|88784.7|88734.7|13
1637283590000|2021-11-19 00:59:50|88784.8|88734.8|88782.7|88732.7|88788.1|88738.1|88782.7|88732.7|24
1637283600000|2021-11-19 01:00:00|88784.6|88734.6|88781.4|88731.4|88786.1|88736.1|88781.4|88731.4|36
1637283610000|2021-11-19 01:00:10|88780.9|88730.9|88783.4|88733.4|88784.8|88734.8|88780.9|88730.9|23
1637283620000|2021-11-19 01:00:20|88783.3|88733.3|88782.7|88732.7|88784.4|88734.4|88781.8|88731.8|29
1637283630000|2021-11-19 01:00:30|88782.4|88732.4|88781.6|88731.6|88783.7|88733.7|88781.6|88731.6|19
1637283640000|2021-11-19 01:00:40|88781.8|88731.8|88784.1|88734.1|88784.1|88734.1|88781.8|88731.8|21
1637283650000|2021-11-19 01:00:50|88783.2|88733.2|88784.5|88734.5|88787.1|88737.1|88782.7|88732.7|22
1637283660000|2021-11-19 01:01:00|88785.1|88735.1|88784.7|88734.7|88785.9|88735.9|88781.6|88731.6|34
1637283670000|2021-11-19 01:01:10|88784.8|88734.8|88787.4|88737.4|88790.4|88740.4|88784.1|88734.1|40
1637283680000|2021-11-19 01:01:20|88789.8|88739.8|88790.5|88740.5|88791.2|88741.2|88787.5|88737.5|36
1637283690000|2021-11-19 01:01:30|88791|88741|88789.7|88739.7|88791.6|88741.6|88789.6|88739.6|25
1637283700000|2021-11-19 01:01:40|88790.6|88740.6|88791.1|88741.1|88791.8|88741.8|88789.9|88739.9|21
1637283710000|2021-11-19 01:01:50|88792.7|88742.7|88788|88738|88792.7|88742.7|88786.2|88736.2|40
1637283720000|2021-11-19 01:02:00|88788.1|88738.1|88789.5|88739.5|88790|88740|88786.8|88736.8|26
1637283730000|2021-11-19 01:02:10|88789.1|88739.1|88791.5|88741.5|88792.9|88742.9|88789|88739|23
1637283740000|2021-11-19 01:02:20|88791.7|88741.7|88785.2|88735.2|88792|88742|88778.4|88728.4|43
1637283750000|2021-11-19 01:02:30|88783.5|88733.5|88785.9|88735.9|88786.2|88736.2|88782.7|88732.7|23
1637283760000|2021-11-19 01:02:40|88786.1|88736.1|88784.2|88734.2|88786.8|88736.8|88784.2|88734.2|22
1637283770000|2021-11-19 01:02:50|88783.8|88733.8|88781.8|88731.8|88784.8|88734.8|88780.5|88730.5|25
1637283780000|2021-11-19 01:03:00|88781.6|88731.6|88780.6|88730.6|88782.7|88732.7|88779.5|88729.5|25
1637283790000|2021-11-19 01:03:10|88780|88730|88782.2|88732.2|88782.7|88732.7|88780|88730|11
1637283800000|2021-11-19 01:03:20|88781.2|88731.2|88780.1|88730.1|88781.2|88731.2|88779|88729|20
1637283810000|2021-11-19 01:03:30|88780.3|88730.3|88781|88731|88781.1|88731.1|88778.9|88728.9|20
1637283820000|2021-11-19 01:03:40|88781.1|88731.1|88781.2|88731.2|88781.7|88731.7|88780.3|88730.3|18
1637283830000|2021-11-19 01:03:50|88781|88731|88782.6|88732.6|88783.7|88733.7|88781|88731|21
1637283840000|2021-11-19 01:04:00|88782.8|88732.8|88781.3|88731.3|88782.9|88732.9|88781.2|88731.2|11
1637283850000|2021-11-19 01:04:10|88781.6|88731.6|88783|88733|88783.3|88733.3|88781.6|88731.6|12
1637283860000|2021-11-19 01:04:20|88783.3|88733.3|88782.5|88732.5|88783.3|88733.3|88780.5|88730.5|19
1637283870000|2021-11-19 01:04:30|88782.3|88732.3|88785.4|88735.4|88785.5|88735.5|88780.5|88730.5|7
1637283880000|2021-11-19 01:04:40|88785.1|88735.1|88778.4|88728.4|88785.4|88735.4|88778.4|88728.4|22
1637283890000|2021-11-19 01:04:50|88778.9|88728.9|88779.1|88729.1|88780.9|88730.9|88778.9|88728.9|13
1637283900000|2021-11-19 01:05:00|88778.8|88728.8|88778.8|88728.8|88780.1|88730.1|88776.8|88726.8|21
1637283910000|2021-11-19 01:05:10|88778.9|88728.9|88778.9|88728.9|88779.7|88729.7|88778.5|88728.5|11
1637283920000|2021-11-19 01:05:20|88780.5|88730.5|88780.3|88730.3|88782.2|88732.2|88779.7|88729.7|20
1637283930000|2021-11-19 01:05:30|88780.4|88730.4|88782|88732|88782.7|88732.7|88780.4|88730.4|18
1637283940000|2021-11-19 01:05:40|88782.4|88732.4|88788.1|88738.1|88788.1|88738.1|88782.1|88732.1|35
1637283950000|2021-11-19 01:05:50|88788.3|88738.3|88789.3|88739.3|88789.8|88739.8|88787.8|88737.8|29
1637283960000|2021-11-19 01:06:00|88789.4|88739.4|88787.2|88737.2|88789.4|88739.4|88787.2|88737.2|19
1637283970000|2021-11-19 01:06:10|88787|88737|88788.4|88738.4|88789|88739|88786.5|88736.5|17
1637283980000|2021-11-19 01:06:20|88788.5|88738.5|88789.1|88739.1|88791.1|88741.1|88787.2|88737.2|23
1637283990000|2021-11-19 01:06:30|88790.3|88740.3|88789.8|88739.8|88790.4|88740.4|88787.2|88737.2|23
1637284000000|2021-11-19 01:06:40|88789.1|88739.1|88791.1|88741.1|88792.1|88742.1|88788.2|88738.2|12
1637284010000|2021-11-19 01:06:50|88789.3|88739.3|88783.1|88733.1|88792.4|88742.4|88783.1|88733.1|39
1637284020000|2021-11-19 01:07:00|88784.3|88734.3|88783.9|88733.9|88785.5|88735.5|88783.5|88733.5|25
1637284030000|2021-11-19 01:07:10|88784|88734|88785.4|88735.4|88787.5|88737.5|88783.9|88733.9|23
1637284040000|2021-11-19 01:07:20|88785.6|88735.6|88786.6|88736.6|88786.8|88736.8|88785.5|88735.5|9
1637284050000|2021-11-19 01:07:30|88787.3|88737.3|88789|88739|88789|88739|88786.3|88736.3|16
1637284060000|2021-11-19 01:07:40|88789.8|88739.8|88789.2|88739.2|88790.3|88740.3|88787.4|88737.4|21
1637284070000|2021-11-19 01:07:50|88789|88739|88788.7|88738.7|88791.2|88741.2|88787.8|88737.8|19
1637284080000|2021-11-19 01:08:00|88789.4|88739.4|88794.1|88744.1|88794.3|88744.3|88787.8|88737.8|47
1637284090000|2021-11-19 01:08:10|88794.2|88744.2|88790.6|88740.6|88794.2|88744.2|88789.3|88739.3|28
1637284100000|2021-11-19 01:08:20|88791.1|88741.1|88791.6|88741.6|88791.6|88741.6|88790|88740|13
1637284110000|2021-11-19 01:08:30|88791|88741|88790.9|88740.9|88793.2|88743.2|88790.1|88740.1|27
1637284120000|2021-11-19 01:08:40|88791.5|88741.5|88790|88740|88792.5|88742.5|88788.6|88738.6|33
1637284130000|2021-11-19 01:08:50|88790.7|88740.7|88789.3|88739.3|88792|88742|88787.7|88737.7|18
1637284140000|2021-11-19 01:09:00|88789.6|88739.6|88791.4|88741.4|88792.1|88742.1|88789.3|88739.3|17
1637284150000|2021-11-19 01:09:10|88791.9|88741.9|88792.2|88742.2|88792.3|88742.3|88790.7|88740.7|22
1637284160000|2021-11-19 01:09:20|88788.4|88738.4|88810.8|88760.8|88811.2|88761.2|88788.4|88738.4|55
1637284170000|2021-11-19 01:09:30|88811.2|88761.2|88812.5|88762.5|88812.8|88762.8|88810.8|88760.8|26
1637284180000|2021-11-19 01:09:40|88812.3|88762.3|88811.5|88761.5|88812.8|88762.8|88810.9|88760.9|25
1637284190000|2021-11-19 01:09:50|88811.2|88761.2|88813.5|88763.5|88813.5|88763.5|88810.6|88760.6|18
1637284200000|2021-11-19 01:10:00|88812.5|88762.5|88812.8|88762.8|88814|88764|88812.4|88762.4|13
1637284210000|2021-11-19 01:10:10|88813.1|88763.1|88813.9|88763.9|88814.7|88764.7|88812|88762|21
1637284220000|2021-11-19 01:10:20|88813.8|88763.8|88813.8|88763.8|88814.3|88764.3|88812.8|88762.8|23
1637284230000|2021-11-19 01:10:30|88813.3|88763.3|88813.7|88763.7|88814.1|88764.1|88813.1|88763.1|17
1637284240000|2021-11-19 01:10:40|88813.8|88763.8|88814.6|88764.6|88815.7|88765.7|88812.6|88762.6|30
1637284250000|2021-11-19 01:10:50|88814.4|88764.4|88813.4|88763.4|88814.6|88764.6|88813.2|88763.2|21
1637284260000|2021-11-19 01:11:00|88813.5|88763.5|88810.4|88760.4|88814.3|88764.3|88810.1|88760.1|42
1637284270000|2021-11-19 01:11:10|88810.5|88760.5|88811.2|88761.2|88811.3|88761.3|88809.6|88759.6|26
1637284280000|2021-11-19 01:11:20|88810.4|88760.4|88809.4|88759.4|88811.9|88761.9|88809.4|88759.4|31
1637284290000|2021-11-19 01:11:30|88809.9|88759.9|88806.1|88756.1|88810.7|88760.7|88806.1|88756.1|33
1637284300000|2021-11-19 01:11:40|88806.5|88756.5|88810|88760|88810.2|88760.2|88805.1|88755.1|47
1637284310000|2021-11-19 01:11:50|88810.2|88760.2|88809.1|88759.1|88810.2|88760.2|88808.5|88758.5|29
1637284320000|2021-11-19 01:12:00|88807.4|88757.4|88808.4|88758.4|88809.2|88759.2|88807.2|88757.2|37
1637284330000|2021-11-19 01:12:10|88808.2|88758.2|88809.5|88759.5|88810|88760|88808.2|88758.2|31
1637284340000|2021-11-19 01:12:20|88809.4|88759.4|88812.9|88762.9|88813.2|88763.2|88809.3|88759.3|41
1637284350000|2021-11-19 01:12:30|88812.7|88762.7|88813.5|88763.5|88814.1|88764.1|88812.4|88762.4|25
1637284360000|2021-11-19 01:12:40|88813.7|88763.7|88812.2|88762.2|88813.9|88763.9|88811.7|88761.7|24
1637284370000|2021-11-19 01:12:50|88812.5|88762.5|88814.2|88764.2|88814.2|88764.2|88811|88761|17
1637284380000|2021-11-19 01:13:00|88814.6|88764.6|88813.5|88763.5|88815|88765|88812.3|88762.3|29
1637284390000|2021-11-19 01:13:10|88813.6|88763.6|88812.3|88762.3|88813.8|88763.8|88810.8|88760.8|37
1637284400000|2021-11-19 01:13:20|88812.5|88762.5|88811.4|88761.4|88814|88764|88811.1|88761.1|30
1637284410000|2021-11-19 01:13:30|88811.8|88761.8|88813.3|88763.3|88814.3|88764.3|88811.2|88761.2|31
1637284420000|2021-11-19 01:13:40|88813.4|88763.4|88812.7|88762.7|88813.7|88763.7|88812.7|88762.7|21
1637284430000|2021-11-19 01:13:50|88813.1|88763.1|88817.5|88767.5|88817.7|88767.7|88812.6|88762.6|30
1637284440000|2021-11-19 01:14:00|88817.1|88767.1|88816.7|88766.7|88818.5|88768.5|88814.9|88764.9|31
1637284450000|2021-11-19 01:14:10|88816.6|88766.6|88816.1|88766.1|88816.9|88766.9|88815.7|88765.7|21
1637284460000|2021-11-19 01:14:20|88816.6|88766.6|88816.5|88766.5|88817.1|88767.1|88816.5|88766.5|17
1637284470000|2021-11-19 01:14:30|88817.2|88767.2|88818.8|88768.8|88820.3|88770.3|88816.8|88766.8|31
1637284480000|2021-11-19 01:14:40|88818.9|88768.9|88820.8|88770.8|88821.3|88771.3|88818.3|88768.3|31
1637284490000|2021-11-19 01:14:50|88821.2|88771.2|88820.8|88770.8|88821.3|88771.3|88817.8|88767.8|38
1637284500000|2021-11-19 01:15:00|88820.5|88770.5|88822.3|88772.3|88825.9|88775.9|88820.5|88770.5|56
1637284510000|2021-11-19 01:15:10|88823|88773|88820.2|88770.2|88824.8|88774.8|88819|88769|51
1637284520000|2021-11-19 01:15:20|88820.7|88770.7|88824.4|88774.4|88824.4|88774.4|88820.2|88770.2|29
1637284530000|2021-11-19 01:15:30|88824.7|88774.7|88823.3|88773.3|88825.2|88775.2|88822.5|88772.5|35
1637284540000|2021-11-19 01:15:40|88823.1|88773.1|88824.6|88774.6|88825.3|88775.3|88822.9|88772.9|28
1637284550000|2021-11-19 01:15:50|88824.1|88774.1|88825.2|88775.2|88827.9|88777.9|88823.3|88773.3|36
1637284560000|2021-11-19 01:16:00|88825|88775|88820.5|88770.5|88825.4|88775.4|88820.5|88770.5|33
1637284570000|2021-11-19 01:16:10|88820.6|88770.6|88823.3|88773.3|88823.7|88773.7|88819.1|88769.1|31
1637284580000|2021-11-19 01:16:20|88823.2|88773.2|88822.8|88772.8|88823.3|88773.3|88821.8|88771.8|24
1637284590000|2021-11-19 01:16:30|88822.7|88772.7|88825|88775|88825|88775|88821|88771|43
1637284600000|2021-11-19 01:16:40|88825.1|88775.1|88825.4|88775.4|88826.6|88776.6|88824.6|88774.6|46
1637284610000|2021-11-19 01:16:50|88825.7|88775.7|88825.8|88775.8|88826.5|88776.5|88824.9|88774.9|35
1637284620000|2021-11-19 01:17:00|88826.1|88776.1|88833.4|88783.4|88833.6|88783.6|88825.7|88775.7|48
1637284630000|2021-11-19 01:17:10|88833.8|88783.8|88834|88784|88836.3|88786.3|88833|88783|56
1637284640000|2021-11-19 01:17:20|88834.9|88784.9|88834.1|88784.1|88836.5|88786.5|88833.8|88783.8|30
1637284650000|2021-11-19 01:17:30|88833.9|88783.9|88834.3|88784.3|88834.5|88784.5|88833.7|88783.7|17
1637284660000|2021-11-19 01:17:40|88833.7|88783.7|88834.6|88784.6|88835.4|88785.4|88833.7|88783.7|28
1637284670000|2021-11-19 01:17:50|88833.9|88783.9|88835.9|88785.9|88837.9|88787.9|88833.9|88783.9|22
1637284680000|2021-11-19 01:18:00|88836.2|88786.2|88845.8|88795.8|88849.7|88799.7|88835.6|88785.6|43
1637284690000|2021-11-19 01:18:10|88844.7|88794.7|88844.7|88794.7|88846.7|88796.7|88843.7|88793.7|36
1637284700000|2021-11-19 01:18:20|88844.9|88794.9|88837.5|88787.5|88846.2|88796.2|88830|88753.8|56
1637284710000|2021-11-19 01:18:30|88837.7|88787.7|88838.5|88788.5|88839.2|88789.2|88837.5|88787.5|23
1637284720000|2021-11-19 01:18:40|88839|88789|88837.2|88787.2|88839.2|88789.2|88837|88787|24
1637284730000|2021-11-19 01:18:50|88836.8|88786.8|88834.6|88784.6|88838.1|88788.1|88834.3|88784.3|26
1637284740000|2021-11-19 01:19:00|88834.2|88784.2|88836|88786|88836.6|88786.6|88834.2|88784.2|30
1637284750000|2021-11-19 01:19:10|88835.8|88785.8|88835.7|88785.7|88836.3|88786.3|88834.9|88784.9|22
1637284760000|2021-11-19 01:19:20|88835.6|88785.6|88835.1|88785.1|88836.8|88786.8|88833|88783|30
1637284770000|2021-11-19 01:19:30|88835.5|88785.5|88837.9|88787.9|88838.1|88788.1|88835.5|88785.5|29
1637284780000|2021-11-19 01:19:40|88837.8|88787.8|88840.1|88790.1|88841.7|88791.7|88837.4|88787.4|42
1637284790000|2021-11-19 01:19:50|88840|88790|88840.6|88790.6|88841.3|88791.3|88839.9|88789.9|22
1637284800000|2021-11-19 01:20:00|88840.3|88790.3|88841.5|88791.5|88841.5|88791.5|88838.5|88788.5|29
1637284810000|2021-11-19 01:20:10|88841.1|88791.1|88841.2|88791.2|88841.6|88791.6|88841.1|88791.1|15
1637284820000|2021-11-19 01:20:20|88842|88792|88836.5|88786.5|88842|88792|88836|88786|45
1637284830000|2021-11-19 01:20:30|88836.3|88786.3|88832.9|88782.9|88838.6|88788.6|88831|88781|41
1637284840000|2021-11-19 01:20:40|88832.6|88782.6|88832.5|88782.5|88832.7|88782.7|88831.8|88781.8|28
1637284850000|2021-11-19 01:20:50|88832|88782|88833.1|88783.1|88833.3|88783.3|88831.9|88781.9|29
1637284860000|2021-11-19 01:21:00|88833|88783|88830.8|88780.8|88833|88783|88830.2|88780.2|34
1637284870000|2021-11-19 01:21:10|88830.3|88780.3|88830.4|88780.4|88830.8|88780.8|88829.5|88779.5|25
1637284880000|2021-11-19 01:21:20|88829.6|88779.6|88830|88780|88830.9|88780.9|88829|88779|21
1637284890000|2021-11-19 01:21:30|88829.4|88779.4|88831.3|88781.3|88831.3|88781.3|88829.3|88779.3|22
1637284900000|2021-11-19 01:21:40|88831.2|88781.2|88834.1|88784.1|88834.1|88784.1|88831.2|88781.2|25
1637284910000|2021-11-19 01:21:50|88834|88784|88830.6|88780.6|88834.3|88784.3|88830.4|88780.4|24
1637284920000|2021-11-19 01:22:00|88830.8|88780.8|88822.7|88772.7|88831.2|88781.2|88822.7|88772.7|34
1637284930000|2021-11-19 01:22:10|88822.5|88772.5|88822.9|88772.9|88824.6|88774.6|88820.8|88770.8|39
1637284940000|2021-11-19 01:22:20|88823.1|88773.1|88817.3|88767.3|88823.6|88773.6|88813.1|88763.1|48
1637284950000|2021-11-19 01:22:30|88816.1|88766.1|88816.3|88766.3|88817.3|88767.3|88815.2|88765.2|42
1637284960000|2021-11-19 01:22:40|88816.6|88766.6|88818.5|88768.5|88820.5|88770.5|88816|88766|30
1637284970000|2021-11-19 01:22:50|88818.4|88768.4|88817.6|88767.6|88818.8|88768.8|88817.3|88767.3|30
1637284980000|2021-11-19 01:23:00|88815.5|88765.5|88822.7|88772.7|88824.2|88774.2|88814.7|88764.7|47
1637284990000|2021-11-19 01:23:10|88823|88773|88822.5|88772.5|88825.8|88775.8|88819.4|88769.4|50
1637285000000|2021-11-19 01:23:20|88822.6|88772.6|88823.8|88773.8|88825.7|88775.7|88822.3|88772.3|31
1637285010000|2021-11-19 01:23:30|88825.1|88775.1|88826.8|88776.8|88829.5|88779.5|88824.6|88774.6|27
1637285020000|2021-11-19 01:23:40|88826.7|88776.7|88829.5|88779.5|88832.5|88782.5|88825.7|88775.7|29
1637285030000|2021-11-19 01:23:50|88829.4|88779.4|88828.2|88778.2|88830.7|88780.7|88826.4|88776.4|43
1637285040000|2021-11-19 01:24:00|88829.9|88779.9|88829.1|88779.1|88830.5|88780.5|88828.7|88778.7|19
1637285050000|2021-11-19 01:24:10|88829.3|88779.3|88828.7|88778.7|88830.8|88780.8|88827|88777|34
1637285060000|2021-11-19 01:24:20|88828.3|88778.3|88829.3|88779.3|88833.6|88783.6|88826.9|88776.9|24
1637285070000|2021-11-19 01:24:30|88827.6|88777.6|88833|88783|88833.1|88783.1|88825|88775|23
1637285080000|2021-11-19 01:24:40|88832.6|88782.6|88834.7|88784.7|88834.7|88784.7|88831.9|88781.9|28
1637285090000|2021-11-19 01:24:50|88835.1|88785.1|88834.3|88784.3|88840|88790|88833.4|88783.4|41
1637285100000|2021-11-19 01:25:00|88834.2|88784.2|88834.3|88784.3|88836.3|88786.3|88832.9|88782.9|41
1637285110000|2021-11-19 01:25:10|88834.4|88784.4|88830.3|88780.3|88835.5|88785.5|88830.3|88780.3|27
1637285120000|2021-11-19 01:25:20|88830.4|88780.4|88828.1|88778.1|88832.6|88782.6|88827.2|88777.2|33
1637285130000|2021-11-19 01:25:30|88828.2|88778.2|88828.9|88778.9|88829.9|88779.9|88826.2|88776.2|44
1637285140000|2021-11-19 01:25:40|88829.2|88779.2|88829.2|88779.2|88830.4|88780.4|88828.3|88778.3|29
1637285150000|2021-11-19 01:25:50|88828.1|88778.1|88827|88777|88828.3|88778.3|88825.9|88775.9|34
1637285160000|2021-11-19 01:26:00|88826.5|88776.5|88821.4|88771.4|88827.3|88777.3|88820.1|88770.1|37
1637285170000|2021-11-19 01:26:10|88821.7|88771.7|88821.9|88771.9|88822.8|88772.8|88821.1|88771.1|22
1637285180000|2021-11-19 01:26:20|88821.8|88771.8|88818.3|88768.3|88823.6|88773.6|88811.9|88761.9|41
1637285190000|2021-11-19 01:26:30|88818.4|88768.4|88817.7|88767.7|88819.1|88769.1|88816.6|88766.6|23
1637285200000|2021-11-19 01:26:40|88818|88768|88816.2|88766.2|88818.6|88768.6|88816.2|88766.2|20
1637285210000|2021-11-19 01:26:50|88816.3|88766.3|88818.1|88768.1|88818.3|88768.3|88816.2|88766.2|29
1637285220000|2021-11-19 01:27:00|88817.7|88767.7|88818|88768|88818.4|88768.4|88817.3|88767.3|20
1637285230000|2021-11-19 01:27:10|88817.7|88767.7|88815.6|88765.6|88817.7|88767.7|88815.6|88765.6|27
1637285240000|2021-11-19 01:27:20|88816|88766|88819.7|88769.7|88821.8|88771.8|88816|88766|25
1637285250000|2021-11-19 01:27:30|88819.9|88769.9|88824.7|88774.7|88824.7|88774.7|88819.1|88769.1|31
1637285260000|2021-11-19 01:27:40|88824.9|88774.9|88825.6|88775.6|88826.3|88776.3|88822.6|88772.6|29
1637285270000|2021-11-19 01:27:50|88825|88775|88825.4|88775.4|88826.1|88776.1|88825|88775|21
1637285280000|2021-11-19 01:28:00|88825.6|88775.6|88825.4|88775.4|88825.8|88775.8|88824.9|88774.9|19
1637285290000|2021-11-19 01:28:10|88825.6|88775.6|88826.2|88776.2|88827.1|88777.1|88825.6|88775.6|30
1637285300000|2021-11-19 01:28:20|88826.5|88776.5|88827.3|88777.3|88828.2|88778.2|88825.7|88775.7|16
1637285310000|2021-11-19 01:28:30|88827.6|88777.6|88826|88776|88827.6|88777.6|88825.7|88775.7|21
1637285320000|2021-11-19 01:28:40|88826.4|88776.4|88831.5|88781.5|88835.4|88785.4|88826.4|88776.4|41
1637285330000|2021-11-19 01:28:50|88831.9|88781.9|88833.2|88783.2|88834.3|88784.3|88831|88781|23
1637285340000|2021-11-19 01:29:00|88833.3|88783.3|88832.9|88782.9|88833.6|88783.6|88831.2|88781.2|23
1637285350000|2021-11-19 01:29:10|88833.2|88783.2|88831.8|88781.8|88834.3|88784.3|88830.9|88780.9|32
1637285360000|2021-11-19 01:29:20|88832.1|88782.1|88831.2|88781.2|88832.7|88782.7|88830.4|88780.4|41
1637285370000|2021-11-19 01:29:30|88830.6|88780.6|88833.4|88783.4|88833.4|88783.4|88830.6|88780.6|27
1637285380000|2021-11-19 01:29:40|88833.7|88783.7|88831.8|88781.8|88835.7|88785.7|88831.5|88781.5|28
1637285390000|2021-11-19 01:29:50|88831.5|88781.5|88831.6|88781.6|88833.5|88783.5|88831.5|88781.5|23
1637285400000|2021-11-19 01:30:00|88831.7|88781.7|88832.6|88782.6|88833.6|88783.6|88831.5|88781.5|34
1637285410000|2021-11-19 01:30:10|88832.7|88782.7|88833.4|88783.4|88834.6|88784.6|88832.3|88782.3|23
1637285420000|2021-11-19 01:30:20|88833.6|88783.6|88833|88783|88834.1|88784.1|88832.7|88782.7|16
1637285430000|2021-11-19 01:30:30|88833.1|88783.1|88836.9|88786.9|88836.9|88786.9|88832.2|88782.2|30
1637285440000|2021-11-19 01:30:40|88837.2|88787.2|88839|88789|88839|88789|88834.1|88784.1|24
1637285450000|2021-11-19 01:30:50|88838.5|88788.5|88838.1|88788.1|88838.6|88788.6|88837.6|88787.6|13
1637285460000|2021-11-19 01:31:00|88837.7|88787.7|88838.4|88788.4|88838.6|88788.6|88835.8|88785.8|28
1637285470000|2021-11-19 01:31:10|88837.9|88787.9|88838.4|88788.4|88838.4|88788.4|88832.8|88782.8|42
1637285480000|2021-11-19 01:31:20|88838.2|88788.2|88833|88783|88839|88789|88833|88783|45
1637285490000|2021-11-19 01:31:30|88833.2|88783.2|88833.5|88783.5|88833.5|88783.5|88832.6|88782.6|13
1637285500000|2021-11-19 01:31:40|88833.9|88783.9|88830|88780|88835.3|88785.3|88830|88780|18
1637285510000|2021-11-19 01:31:50|88830.1|88780.1|88829.4|88779.4|88831.1|88781.1|88827.8|88777.8|28
1637285520000|2021-11-19 01:32:00|88829.5|88779.5|88823.7|88773.7|88830.4|88780.4|88822.6|88772.6|39
1637285530000|2021-11-19 01:32:10|88824|88774|88823.7|88773.7|88824|88774|88822.2|88772.2|22
1637285540000|2021-11-19 01:32:20|88823.6|88773.6|88823.1|88773.1|88824.3|88774.3|88823.1|88773.1|26
1637285550000|2021-11-19 01:32:30|88823.4|88773.4|88824.8|88774.8|88825.7|88775.7|88823.4|88773.4|22
1637285560000|2021-11-19 01:32:40|88824.1|88774.1|88825.2|88775.2|88826.9|88776.9|88823.7|88773.7|35
1637285570000|2021-11-19 01:32:50|88825.3|88775.3|88828.5|88778.5|88828.5|88778.5|88825.1|88775.1|32
1637285580000|2021-11-19 01:33:00|88828.6|88778.6|88829|88779|88830|88780|88828.3|88778.3|39
1637285590000|2021-11-19 01:33:10|88830.7|88780.7|88829.9|88779.9|88831.8|88781.8|88829.5|88779.5|12
1637285600000|2021-11-19 01:33:20|88830.1|88780.1|88833.8|88783.8|88836.4|88786.4|88829.7|88779.7|36
1637285610000|2021-11-19 01:33:30|88833.1|88783.1|88835.3|88785.3|88835.9|88785.9|88832.3|88782.3|31
1637285620000|2021-11-19 01:33:40|88835.4|88785.4|88835.3|88785.3|88836.8|88786.8|88834.8|88784.8|35
1637285630000|2021-11-19 01:33:50|88835.2|88785.2|88831.1|88781.1|88835.7|88785.7|88831|88781|21
1637285640000|2021-11-19 01:34:00|88829.9|88779.9|88830.5|88780.5|88831.4|88781.4|88829.6|88779.6|30
1637285650000|2021-11-19 01:34:10|88830.4|88780.4|88831.7|88781.7|88832.4|88782.4|88829.3|88779.3|32
1637285660000|2021-11-19 01:34:20|88831.6|88781.6|88831|88781|88832.1|88782.1|88831|88781|20
1637285670000|2021-11-19 01:34:30|88830.7|88780.7|88830.7|88780.7|88832.3|88782.3|88830|88780|20
1637285680000|2021-11-19 01:34:40|88831.3|88781.3|88831.3|88781.3|88833.5|88783.5|88831.1|88781.1|13
1637285690000|2021-11-19 01:34:50|88831.9|88781.9|88830|88780|88831.9|88781.9|88830|88780|18
1637285700000|2021-11-19 01:35:00|88829.8|88779.8|88826.9|88776.9|88830.5|88780.5|88825.8|88775.8|42
1637285710000|2021-11-19 01:35:10|88827|88777|88823.6|88773.6|88827.2|88777.2|88822.3|88772.3|49
1637285720000|2021-11-19 01:35:20|88824.1|88774.1|88818.5|88768.5|88825.4|88775.4|88818.4|88768.4|30
1637285730000|2021-11-19 01:35:30|88818.6|88768.6|88819.7|88769.7|88819.7|88769.7|88818.6|88768.6|19
1637285740000|2021-11-19 01:35:40|88819.6|88769.6|88822.1|88772.1|88822.3|88772.3|88819.4|88769.4|21
1637285750000|2021-11-19 01:35:50|88821.6|88771.6|88820.9|88770.9|88822.8|88772.8|88820.2|88770.2|23
1637285760000|2021-11-19 01:36:00|88820.8|88770.8|88828.9|88778.9|88830.4|88780.4|88816.1|88766.1|51
1637285770000|2021-11-19 01:36:10|88828|88778|88833.2|88783.2|88833.5|88783.5|88828|88778|43
1637285780000|2021-11-19 01:36:20|88832.1|88782.1|88831.4|88781.4|88832.1|88782.1|88828.3|88778.3|31
1637285790000|2021-11-19 01:36:30|88830.8|88780.8|88829.7|88779.7|88832.1|88782.1|88829.7|88779.7|26
1637285800000|2021-11-19 01:36:40|88829.6|88779.6|88829.5|88779.5|88830.9|88780.9|88829.2|88779.2|19
1637285810000|2021-11-19 01:36:50|88830.2|88780.2|88829.1|88779.1|88834.7|88784.7|88827.5|88777.5|34
1637285820000|2021-11-19 01:37:00|88828.8|88778.8|88830.8|88780.8|88832.5|88782.5|88828|88778|29
1637285830000|2021-11-19 01:37:10|88830.6|88780.6|88830.7|88780.7|88833|88783|88829.5|88779.5|34
1637285840000|2021-11-19 01:37:20|88830.3|88780.3|88831.9|88781.9|88832.8|88782.8|88830.3|88780.3|39
1637285850000|2021-11-19 01:37:30|88832|88782|88835.7|88785.7|88838.8|88788.8|88831.8|88781.8|47
1637285860000|2021-11-19 01:37:40|88835.1|88785.1|88834.1|88784.1|88835.1|88785.1|88832.6|88782.6|15
1637285870000|2021-11-19 01:37:50|88833|88783|88832.9|88782.9|88833.3|88783.3|88831.6|88781.6|40
1637285880000|2021-11-19 01:38:00|88831.6|88781.6|88832.3|88782.3|88833.2|88783.2|88830.6|88780.6|25
1637285890000|2021-11-19 01:38:10|88832.4|88782.4|88834|88784|88835|88785|88831.9|88781.9|42
1637285900000|2021-11-19 01:38:20|88833.6|88783.6|88833.5|88783.5|88835.1|88785.1|88832.8|88782.8|34
1637285910000|2021-11-19 01:38:30|88834.2|88784.2|88836.4|88786.4|88841.1|88791.1|88833.7|88783.7|28
1637285920000|2021-11-19 01:38:40|88835.7|88785.7|88833.8|88783.8|88836.9|88786.9|88833.7|88783.7|46
1637285930000|2021-11-19 01:38:50|88833.5|88783.5|88833.6|88783.6|88834.8|88784.8|88833.4|88783.4|30
1637285940000|2021-11-19 01:39:00|88833.3|88783.3|88834.7|88784.7|88834.9|88784.9|88833.3|88783.3|32
1637285950000|2021-11-19 01:39:10|88834.8|88784.8|88834.2|88784.2|88836.6|88786.6|88832.3|88782.3|47
1637285960000|2021-11-19 01:39:20|88834.3|88784.3|88836|88786|88837.2|88787.2|88834.3|88784.3|40
1637285970000|2021-11-19 01:39:30|88835.7|88785.7|88831.5|88781.5|88837.1|88787.1|88829.8|88779.8|50
1637285980000|2021-11-19 01:39:40|88831.4|88781.4|88823.3|88773.3|88831.9|88781.9|88822.6|88772.6|55
1637285990000|2021-11-19 01:39:50|88823.4|88773.4|88823.7|88773.7|88824.4|88774.4|88822.1|88772.1|55
1637286000000|2021-11-19 01:40:00|88823.8|88773.8|88826.9|88776.9|88827|88777|88822.9|88772.9|40
1637286010000|2021-11-19 01:40:10|88827|88777|88827.2|88777.2|88827.7|88777.7|88823.8|88773.8|37
1637286020000|2021-11-19 01:40:20|88826.9|88776.9|88823.3|88773.3|88828.2|88778.2|88822.2|88772.2|47
1637286030000|2021-11-19 01:40:30|88823|88773|88820.5|88770.5|88823.4|88773.4|88819.9|88769.9|31
1637286040000|2021-11-19 01:40:40|88821.9|88771.9|88816.8|88766.8|88822.1|88772.1|88814.5|88764.5|43
1637286050000|2021-11-19 01:40:50|88815.8|88765.8|88817.7|88767.7|88820.9|88770.9|88815|88765|45
1637286060000|2021-11-19 01:41:00|88817.5|88767.5|88815.9|88765.9|88818.4|88768.4|88815.7|88765.7|36
1637286070000|2021-11-19 01:41:10|88815.7|88765.7|88811.1|88761.1|88815.7|88765.7|88808.6|88758.6|40
1637286080000|2021-11-19 01:41:20|88810.8|88760.8|88811|88761|88811.5|88761.5|88810.3|88760.3|25
1637286090000|2021-11-19 01:41:30|88810.8|88760.8|88810.7|88760.7|88812.9|88762.9|88810.3|88760.3|35
1637286100000|2021-11-19 01:41:40|88810.3|88760.3|88808.2|88758.2|88810.6|88760.6|88806.6|88756.6|43
1637286110000|2021-11-19 01:41:50|88807.3|88757.3|88810.4|88760.4|88812.6|88762.6|88807.2|88757.2|34
1637286120000|2021-11-19 01:42:00|88811.4|88761.4|88815.4|88765.4|88815.8|88765.8|88810.4|88760.4|29
1637286130000|2021-11-19 01:42:10|88815.5|88765.5|88815.6|88765.6|88818.3|88768.3|88815.5|88765.5|36
1637286140000|2021-11-19 01:42:20|88815.3|88765.3|88817.5|88767.5|88818.4|88768.4|88815.1|88765.1|29
1637286150000|2021-11-19 01:42:30|88817.6|88767.6|88820|88770|88821.2|88771.2|88817.1|88767.1|31
1637286160000|2021-11-19 01:42:40|88820.3|88770.3|88816.5|88766.5|88820.3|88770.3|88814.2|88764.2|41
1637286170000|2021-11-19 01:42:50|88815.4|88765.4|88816.2|88766.2|88816.7|88766.7|88815|88765|33
1637286180000|2021-11-19 01:43:00|88816.3|88766.3|88811.3|88761.3|88816.9|88766.9|88811.3|88761.3|35
1637286190000|2021-11-19 01:43:10|88811.2|88761.2|88809.9|88759.9|88812.6|88762.6|88809.9|88759.9|24
1637286200000|2021-11-19 01:43:20|88810|88760|88810.5|88760.5|88811.7|88761.7|88810|88760|19
1637286210000|2021-11-19 01:43:30|88810.4|88760.4|88808|88758|88811.5|88761.5|88807.9|88757.9|32
1637286220000|2021-11-19 01:43:40|88808.5|88758.5|88810.7|88760.7|88812.4|88762.4|88807.6|88757.6|43
1637286230000|2021-11-19 01:43:50|88810.8|88760.8|88813.8|88763.8|88814.7|88764.7|88810.8|88760.8|36
1637286240000|2021-11-19 01:44:00|88815.3|88765.3|88814.9|88764.9|88816.4|88766.4|88813.7|88763.7|31
1637286250000|2021-11-19 01:44:10|88814.3|88764.3|88818.6|88768.6|88820.1|88770.1|88814.1|88764.1|32
1637286260000|2021-11-19 01:44:20|88818.5|88768.5|88818.1|88768.1|88821.3|88771.3|88817.2|88767.2|52
1637286270000|2021-11-19 01:44:30|88818.9|88768.9|88817|88767|88818.9|88768.9|88816.9|88766.9|32
1637286280000|2021-11-19 01:44:40|88816.8|88766.8|88820.1|88770.1|88820.4|88770.4|88816.3|88766.3|29
1637286290000|2021-11-19 01:44:50|88819.2|88769.2|88820.1|88770.1|88821|88771|88818.9|88768.9|22
1637286300000|2021-11-19 01:45:00|88818.9|88768.9|88819.2|88769.2|88822|88772|88818.6|88768.6|34
1637286310000|2021-11-19 01:45:10|88819.5|88769.5|88823.1|88773.1|88823.1|88773.1|88818.9|88768.9|38
1637286320000|2021-11-19 01:45:20|88822.6|88772.6|88820.8|88770.8|88823.6|88773.6|88820.8|88770.8|35
1637286330000|2021-11-19 01:45:30|88821|88771|88824.2|88774.2|88824.2|88774.2|88820.5|88770.5|39
1637286340000|2021-11-19 01:45:40|88824.4|88774.4|88824.9|88774.9|88824.9|88774.9|88823.1|88773.1|22
1637286350000|2021-11-19 01:45:50|88824.6|88774.6|88825.2|88775.2|88825.2|88775.2|88824|88774|10
1637286360000|2021-11-19 01:46:00|88823.5|88773.5|88823.3|88773.3|88824.3|88774.3|88823.2|88773.2|19
1637286370000|2021-11-19 01:46:10|88823.7|88773.7|88824.4|88774.4|88826|88776|88822.4|88772.4|21
1637286380000|2021-11-19 01:46:20|88825.4|88775.4|88823.7|88773.7|88825.4|88775.4|88823.5|88773.5|22
1637286390000|2021-11-19 01:46:30|88823.9|88773.9|88826.1|88776.1|88828.3|88778.3|88823.6|88773.6|28
1637286400000|2021-11-19 01:46:40|88826.9|88776.9|88827.3|88777.3|88827.4|88777.4|88826.1|88776.1|35
1637286410000|2021-11-19 01:46:50|88827.4|88777.4|88826.1|88776.1|88827.5|88777.5|88825.4|88775.4|25
1637286420000|2021-11-19 01:47:00|88825.6|88775.6|88817.4|88767.4|88825.6|88775.6|88817.2|88767.2|44
1637286430000|2021-11-19 01:47:10|88817.3|88767.3|88813.2|88763.2|88823.1|88773.1|88813.2|88763.2|44
1637286440000|2021-11-19 01:47:20|88811.5|88761.5|88816.9|88766.9|88817.7|88766.9|88809.3|88726.1|51
1637286450000|2021-11-19 01:47:30|88815.6|88765.6|88810.8|88760.8|88815.6|88765.6|88809.3|88759.3|45
1637286460000|2021-11-19 01:47:40|88811.1|88761.1|88812|88762|88814.2|88764.2|88809.5|88759.5|42
1637286470000|2021-11-19 01:47:50|88812.3|88762.3|88812.8|88762.8|88812.9|88762.9|88811.1|88761.1|24
1637286480000|2021-11-19 01:48:00|88812.6|88762.6|88812.1|88762.1|88812.6|88762.6|88810.9|88760.9|29
1637286490000|2021-11-19 01:48:10|88811.7|88761.7|88813.7|88763.7|88815.1|88765.1|88811.2|88761.2|27
1637286500000|2021-11-19 01:48:20|88813.8|88763.8|88818.2|88768.2|88819.2|88769.2|88813.8|88763.8|28
1637286510000|2021-11-19 01:48:30|88818.1|88768.1|88795.1|88745.1|88818.4|88768.4|88792.3|88734.7|54
1637286520000|2021-11-19 01:48:40|88795.3|88745.3|88797.6|88747.6|88799.9|88749.9|88793.7|88743.7|34
1637286530000|2021-11-19 01:48:50|88796|88746|88794.1|88744.1|88796.5|88746.5|88793.3|88743.3|34
1637286540000|2021-11-19 01:49:00|88794|88744|88796.5|88746.5|88798.9|88748.9|88794|88744|32
1637286550000|2021-11-19 01:49:10|88796.4|88746.4|88805|88755|88805|88755|88795.6|88745.6|36
1637286560000|2021-11-19 01:49:20|88804.6|88754.6|88810.8|88760.8|88810.8|88760.8|88803.9|88753.9|29
1637286570000|2021-11-19 01:49:30|88810.5|88760.5|88812.1|88762.1|88814.8|88764.8|88809.6|88759.6|30
1637286580000|2021-11-19 01:49:40|88812|88762|88818.2|88768.2|88820.7|88770.7|88811.7|88761.7|48
1637286590000|2021-11-19 01:49:50|88818.3|88768.3|88815.7|88765.7|88821.5|88771.5|88815.3|88765.3|23
1637286600000|2021-11-19 01:50:00|88816|88766|88817.1|88767.1|88819.2|88769.2|88815.4|88765.4|51
1637286610000|2021-11-19 01:50:10|88817.4|88767.4|88816.5|88766.5|88818.7|88768.7|88816.5|88766.5|39
1637286620000|2021-11-19 01:50:20|88816.4|88766.4|88817.6|88767.6|88819|88769|88815|88765|53
1637286630000|2021-11-19 01:50:30|88817.1|88767.1|88820.4|88770.4|88821.1|88771.1|88817.1|88767.1|47
1637286640000|2021-11-19 01:50:40|88820.6|88770.6|88819.9|88769.9|88820.6|88770.6|88819.4|88769.4|20
1637286650000|2021-11-19 01:50:50|88820|88770|88820.4|88770.4|88820.5|88770.5|88819|88769|41
1637286660000|2021-11-19 01:51:00|88820.1|88770.1|88819.7|88769.7|88821.8|88771.8|88818.9|88768.9|24
1637286670000|2021-11-19 01:51:10|88819.8|88769.8|88819.9|88769.9|88820.2|88770.2|88818.7|88768.7|26
1637286680000|2021-11-19 01:51:20|88820.2|88770.2|88819.8|88769.8|88821.1|88771.1|88819.4|88769.4|24
1637286690000|2021-11-19 01:51:30|88819.7|88769.7|88817.9|88767.9|88820|88770|88817.7|88767.7|22
1637286700000|2021-11-19 01:51:40|88817.7|88767.7|88814.1|88764.1|88818.2|88768.2|88814.1|88764.1|27
1637286710000|2021-11-19 01:51:50|88814.5|88764.5|88813.7|88740.1|88816.2|88764.5|88771.6|88713|63
1637286720000|2021-11-19 01:52:00|88816|88741.9|88791.8|88741.8|88823|88756.6|88784.5|88725.5|67
1637286730000|2021-11-19 01:52:10|88791.2|88741.2|88789.8|88739.8|88801.6|88741.9|88788.4|88730.4|29
1637286740000|2021-11-19 01:52:20|88790|88740|88794.4|88744.4|88795.4|88745.4|88789|88739|24
1637286750000|2021-11-19 01:52:30|88793.1|88743.1|88787.3|88737.3|88795|88745|88786.8|88736.8|43
1637286760000|2021-11-19 01:52:40|88787.6|88737.6|88793.5|88743.5|88793.5|88743.5|88787|88737|43
1637286770000|2021-11-19 01:52:50|88793.8|88743.8|88793.4|88743.4|88796.4|88746.4|88791.9|88741.9|48
1637286780000|2021-11-19 01:53:00|88793.6|88743.6|88799.3|88749.3|88803.5|88753.5|88791.3|88741.3|43
1637286790000|2021-11-19 01:53:10|88799.7|88749.7|88798.8|88748.8|88803.9|88753.9|88798.5|88748.5|42
1637286800000|2021-11-19 01:53:20|88799.1|88749.1|88800.5|88750.5|88804|88754|88798.6|88748.6|46
1637286810000|2021-11-19 01:53:30|88800.4|88750.4|88794.9|88744.9|88802.9|88752.9|88794.6|88744.6|52
1637286820000|2021-11-19 01:53:40|88795|88745|88789.7|88739.7|88795|88745|88787.8|88737.8|54
1637286830000|2021-11-19 01:53:50|88788.8|88738.8|88786.1|88736.1|88789.5|88739.5|88784.4|88734.4|26
1637286840000|2021-11-19 01:54:00|88786.3|88736.3|88784.5|88734.5|88791.7|88741.7|88784.5|88734.5|34
1637286850000|2021-11-19 01:54:10|88785.7|88735.7|88788.4|88738.4|88789.3|88739.3|88780.3|88730.3|36
1637286860000|2021-11-19 01:54:20|88787.1|88737.1|88790.4|88740.4|88795.5|88745.5|88787.1|88737.1|53
1637286870000|2021-11-19 01:54:30|88791.2|88741.2|88790.1|88740.1|88791.3|88741.3|88788.9|88738.9|19
1637286880000|2021-11-19 01:54:40|88789.4|88739.4|88794.4|88744.4|88797.8|88747.8|88788.1|88738.1|37
1637286890000|2021-11-19 01:54:50|88794.9|88744.9|88798.8|88748.8|88803.3|88753.3|88791.8|88741.8|55
1637286900000|2021-11-19 01:55:00|88798.9|88748.9|88795.2|88745.2|88799.3|88749.3|88795.2|88745.2|28
1637286910000|2021-11-19 01:55:10|88795.4|88745.4|88800.2|88750.2|88802.6|88752.6|88795.4|88745.4|35
1637286920000|2021-11-19 01:55:20|88799.3|88749.3|88788.5|88738.5|88799.3|88749.3|88785|88735|58
1637286930000|2021-11-19 01:55:30|88786.5|88736.5|88788.8|88738.8|88792.3|88742.3|88786.5|88736.5|29
1637286940000|2021-11-19 01:55:40|88789.9|88739.9|88791.8|88741.8|88794.2|88744.2|88789.1|88739.1|36
1637286950000|2021-11-19 01:55:50|88792.3|88742.3|88782.8|88732.8|88792.3|88742.3|88781.1|88731.1|47
1637286960000|2021-11-19 01:56:00|88787.4|88737.4|88781.2|88731.2|88790.9|88740.9|88776|88726|65
1637286970000|2021-11-19 01:56:10|88781.8|88731.8|88783.5|88733.5|88788|88738|88778.3|88728.3|46
1637286980000|2021-11-19 01:56:20|88783.2|88733.2|88784.2|88734.2|88784.2|88734.2|88780|88730|37
1637286990000|2021-11-19 01:56:30|88784.6|88734.6|88780.4|88730.4|88785.5|88735.5|88780|88730|37
1637287000000|2021-11-19 01:56:40|88779.7|88729.7|88776.5|88726.5|88782|88732|88773.5|88723.5|48
1637287010000|2021-11-19 01:56:50|88775.5|88725.5|88771.9|88721.9|88775.5|88725.5|88771.8|88721.8|36
1637287020000|2021-11-19 01:57:00|88772.5|88722.5|88775.3|88725.3|88775.4|88725.4|88769.9|88719.9|46
1637287030000|2021-11-19 01:57:10|88774.1|88724.1|88775.2|88725.2|88781.4|88731.4|88773.8|88723.8|40
1637287040000|2021-11-19 01:57:20|88774.4|88724.4|88787.1|88737.1|88792.3|88742.3|88774.3|88724.3|56
1637287050000|2021-11-19 01:57:30|88786.9|88736.9|88789.9|88739.9|88799.9|88749.9|88785.6|88735.6|52
1637287060000|2021-11-19 01:57:40|88789.5|88739.5|88793.7|88743.7|88796.8|88746.8|88788.6|88738.6|40
1637287070000|2021-11-19 01:57:50|88792.8|88742.8|88790|88740|88793|88743|88789.6|88739.6|33
1637287080000|2021-11-19 01:58:00|88789.9|88739.9|88789.5|88739.5|88790.7|88740.7|88785.6|88735.6|39
1637287090000|2021-11-19 01:58:10|88788.7|88738.7|88790.3|88740.3|88791.7|88741.7|88788.7|88738.7|29
1637287100000|2021-11-19 01:58:20|88794.6|88744.6|88794.2|88744.2|88794.6|88744.6|88791.7|88741.7|27
1637287110000|2021-11-19 01:58:30|88793.3|88743.3|88788.9|88738.9|88794|88744|88788.9|88738.9|17
1637287120000|2021-11-19 01:58:40|88787.6|88737.6|88799|88749|88802.3|88752.3|88787.6|88737.6|46
1637287130000|2021-11-19 01:58:50|88798.1|88748.1|88792.9|88742.9|88800.9|88750.9|88790.9|88740.9|33
1637287140000|2021-11-19 01:59:00|88793.8|88743.8|88796.2|88746.2|88796.6|88746.6|88790.5|88740.5|45
1637287150000|2021-11-19 01:59:10|88796.5|88746.5|88801.9|88751.9|88806.5|88756.5|88792.5|88742.5|54
1637287160000|2021-11-19 01:59:20|88802.5|88752.5|88802.4|88752.4|88803.1|88753.1|88799.7|88749.7|48
1637287170000|2021-11-19 01:59:30|88802.6|88752.6|88806.3|88756.3|88806.8|88756.8|88801.2|88751.2|38
1637287180000|2021-11-19 01:59:40|88806.7|88756.7|88801.8|88751.8|88806.7|88756.7|88801.8|88751.8|36
1637287190000|2021-11-19 01:59:50|88802.7|88752.7|88799.8|88749.8|88808.3|88758.3|88799.8|88749.8|43
1637287200000|2021-11-19 02:00:00|88799.5|88749.5|88799|88749|88800.4|88750.4|88796.3|88746.3|58
1637287210000|2021-11-19 02:00:10|88798.6|88748.6|88802.2|88752.2|88805.1|88755.1|88797.9|88747.9|36
1637287220000|2021-11-19 02:00:20|88803.8|88753.8|88807.8|88757.8|88807.8|88757.8|88801.1|88751.1|35
1637287230000|2021-11-19 02:00:30|88808.7|88758.7|88794.5|88744.5|88808.7|88758.7|88791.8|88741.8|49
1637287240000|2021-11-19 02:00:40|88795|88745|88794.3|88744.3|88800.1|88750.1|88792.9|88742.9|43
1637287250000|2021-11-19 02:00:50|88793.9|88743.9|88796|88746|88797|88747|88793.8|88743.8|24
1637287260000|2021-11-19 02:01:00|88795.2|88745.2|88792.1|88742.1|88797|88747|88791.9|88741.9|38
1637287270000|2021-11-19 02:01:10|88792.9|88742.9|88792.1|88742.1|88792.9|88742.9|88789|88739|33
1637287280000|2021-11-19 02:01:20|88792.8|88742.8|88791.9|88741.9|88794.3|88744.3|88791.3|88741.3|25
1637287290000|2021-11-19 02:01:30|88791.4|88741.4|88796.1|88746.1|88798.8|88748.8|88791.4|88741.4|47
1637287300000|2021-11-19 02:01:40|88795.7|88745.7|88796.7|88746.7|88798.2|88748.2|88795.1|88745.1|33
1637287310000|2021-11-19 02:01:50|88796.6|88746.6|88797.6|88747.6|88797.9|88747.9|88796|88746|17
1637287320000|2021-11-19 02:02:00|88797.7|88747.7|88793.7|88743.7|88797.7|88747.7|88790.9|88740.9|26
1637287330000|2021-11-19 02:02:10|88792.2|88742.2|88791.5|88741.5|88793.3|88743.3|88790.9|88740.9|17
1637287340000|2021-11-19 02:02:20|88791|88741|88792.3|88742.3|88793.2|88743.2|88791|88741|24
1637287350000|2021-11-19 02:02:30|88792.4|88742.4|88791.9|88741.9|88796|88746|88791.5|88741.5|16
1637287360000|2021-11-19 02:02:40|88792.3|88742.3|88792.7|88742.7|88793.8|88743.8|88792.3|88742.3|22
1637287370000|2021-11-19 02:02:50|88792.6|88742.6|88794.7|88744.7|88795.5|88745.5|88792|88742|31
1637287380000|2021-11-19 02:03:00|88794.6|88744.6|88796.3|88746.3|88798.5|88748.5|88793.8|88743.8|44
1637287390000|2021-11-19 02:03:10|88797.2|88747.2|88795.9|88745.9|88797.2|88747.2|88795|88745|24
1637287400000|2021-11-19 02:03:20|88795.8|88745.8|88796.7|88746.7|88798.8|88748.8|88795.8|88745.8|17
1637287410000|2021-11-19 02:03:30|88796.8|88746.8|88798.8|88748.8|88799.9|88749.9|88795|88745|27
1637287420000|2021-11-19 02:03:40|88798.5|88748.5|88796.7|88746.7|88799.5|88749.5|88796.7|88746.7|26
1637287430000|2021-11-19 02:03:50|88796.6|88746.6|88800.9|88750.9|88802|88752|88795.7|88745.7|21
1637287440000|2021-11-19 02:04:00|88797.7|88747.7|88801.6|88751.6|88803.5|88753.5|88797.5|88747.5|25
1637287450000|2021-11-19 02:04:10|88802.9|88752.9|88801.7|88751.7|88803.6|88753.6|88801.1|88751.1|24
1637287460000|2021-11-19 02:04:20|88801.8|88751.8|88800.6|88750.6|88803.2|88753.2|88800.2|88750.2|23
1637287470000|2021-11-19 02:04:30|88800.5|88750.5|88798.4|88748.4|88800.9|88750.9|88797.7|88747.7|27
1637287480000|2021-11-19 02:04:40|88798.2|88748.2|88797.6|88747.6|88799.1|88749.1|88794.9|88744.9|34
1637287490000|2021-11-19 02:04:50|88795.1|88745.1|88797.5|88747.5|88798.1|88748.1|88795.1|88745.1|16
1637287500000|2021-11-19 02:05:00|88799.3|88749.3|88801.5|88751.5|88801.5|88751.5|88796.1|88746.1|16
1637287510000|2021-11-19 02:05:10|88800.9|88750.9|88800.7|88750.7|88800.9|88750.9|88797|88747|28
1637287520000|2021-11-19 02:05:20|88800.9|88750.9|88802.3|88752.3|88804.1|88754.1|88799.6|88749.6|25
1637287530000|2021-11-19 02:05:30|88801.8|88751.8|88797.8|88747.8|88802.4|88752.4|88794.1|88744.1|29
1637287540000|2021-11-19 02:05:40|88797.9|88747.9|88796.1|88746.1|88800.9|88750.9|88796.1|88746.1|29
1637287550000|2021-11-19 02:05:50|88795.6|88745.6|88796.7|88746.7|88797.2|88747.2|88795.2|88745.2|20
1637287560000|2021-11-19 02:06:00|88797.4|88747.4|88796.6|88746.6|88797.4|88747.4|88794|88744|21
1637287570000|2021-11-19 02:06:10|88799.2|88749.2|88794.1|88744.1|88799.3|88749.3|88793.2|88743.2|25
1637287580000|2021-11-19 02:06:20|88794.7|88744.7|88791.7|88741.7|88795.3|88745.3|88791.7|88741.7|21
1637287590000|2021-11-19 02:06:30|88790.6|88740.6|88793.7|88743.7|88793.7|88743.7|88790.4|88740.4|20
1637287600000|2021-11-19 02:06:40|88793.8|88743.8|88795|88745|88795.5|88745.5|88793.7|88743.7|20
1637287610000|2021-11-19 02:06:50|88795.1|88745.1|88795.8|88745.8|88797.2|88747.2|88794.6|88744.6|16
1637287620000|2021-11-19 02:07:00|88795.5|88745.5|88789|88739|88796.8|88746.8|88776.7|88713.6|61
1637287630000|2021-11-19 02:07:10|88789.6|88739.6|88787.6|88737.6|88789.7|88739.7|88784.4|88734.4|28
1637287640000|2021-11-19 02:07:20|88785.6|88735.6|88783.3|88733.3|88790.1|88740.1|88781.4|88731.4|27
1637287650000|2021-11-19 02:07:30|88783.4|88733.4|88780.8|88730.8|88783.6|88733.6|88780.6|88730.6|26
1637287660000|2021-11-19 02:07:40|88781.3|88731.3|88778.7|88728.7|88781.3|88731.3|88778.3|88728.3|21
1637287670000|2021-11-19 02:07:50|88778.8|88728.8|88780.6|88730.6|88781.7|88731.7|88778.7|88728.7|19
1637287680000|2021-11-19 02:08:00|88780.5|88730.5|88779|88729|88781|88731|88778.7|88728.7|19
1637287690000|2021-11-19 02:08:10|88780.2|88730.2|88782.2|88732.2|88784|88734|88780.2|88730.2|27
1637287700000|2021-11-19 02:08:20|88784.4|88734.4|88783.8|88733.8|88785.3|88735.3|88783.2|88733.2|13
1637287710000|2021-11-19 02:08:30|88783.5|88733.5|88784.1|88734.1|88786.2|88736.2|88783.5|88733.5|14
1637287720000|2021-11-19 02:08:40|88783.4|88733.4|88784.3|88734.3|88784.3|88734.3|88782|88732|18
1637287730000|2021-11-19 02:08:50|88783.7|88733.7|88780.8|88730.8|88783.7|88733.7|88780.1|88730.1|27
1637287740000|2021-11-19 02:09:00|88780.7|88730.7|88778.6|88728.6|88781.3|88731.3|88778.6|88728.6|15
1637287750000|2021-11-19 02:09:10|88778.5|88728.5|88779.6|88729.6|88780.1|88730.1|88778.5|88728.5|12
1637287760000|2021-11-19 02:09:20|88778.2|88728.2|88778.2|88728.2|88781.4|88731.4|88778.2|88728.2|30
1637287770000|2021-11-19 02:09:30|88778.6|88728.6|88778.6|88728.6|88779.8|88729.8|88778.2|88728.2|20
1637287780000|2021-11-19 02:09:40|88780|88730|88779.2|88729.2|88780.6|88730.6|88778.8|88728.8|30
1637287790000|2021-11-19 02:09:50|88778.6|88728.6|88778.3|88728.3|88779.2|88729.2|88777.9|88727.9|20
1637287800000|2021-11-19 02:10:00|88778.4|88728.4|88778.9|88728.9|88781.2|88731.2|88778.4|88728.4|35
1637287810000|2021-11-19 02:10:10|88778.8|88728.8|88782.4|88732.4|88782.9|88732.9|88778.7|88728.7|19
1637287820000|2021-11-19 02:10:20|88781.6|88731.6|88783.4|88733.4|88784.3|88734.3|88780.5|88730.5|21
1637287830000|2021-11-19 02:10:30|88783|88733|88781.9|88731.9|88783.5|88733.5|88781.1|88731.1|23
1637287840000|2021-11-19 02:10:40|88782|88732|88782.1|88732.1|88782.7|88732.7|88781.2|88731.2|27
1637287850000|2021-11-19 02:10:50|88781.5|88731.5|88782.7|88732.7|88783.8|88733.8|88781.5|88731.5|16
1637287860000|2021-11-19 02:11:00|88782.1|88732.1|88784.2|88734.2|88784.2|88734.2|88781.8|88731.8|17
1637287870000|2021-11-19 02:11:10|88784.5|88734.5|88784.1|88734.1|88786.2|88736.2|88783.2|88733.2|15
1637287880000|2021-11-19 02:11:20|88784.6|88734.6|88783.1|88733.1|88784.7|88734.7|88782.4|88732.4|14
1637287890000|2021-11-19 02:11:30|88782.9|88732.9|88787.8|88737.8|88789.1|88739.1|88779.9|88729.9|39
1637287900000|2021-11-19 02:11:40|88787.9|88737.9|88787.7|88737.7|88789.1|88739.1|88787.4|88737.4|17
1637287910000|2021-11-19 02:11:50|88788.5|88738.5|88788.1|88738.1|88788.8|88738.8|88786.9|88736.9|19
1637287920000|2021-11-19 02:12:00|88787.9|88737.9|88787.5|88737.5|88788.1|88738.1|88786.7|88736.7|22
1637287930000|2021-11-19 02:12:10|88787.6|88737.6|88787.4|88737.4|88787.9|88737.9|88786.9|88736.9|12
1637287940000|2021-11-19 02:12:20|88787.7|88737.7|88787.8|88737.8|88790.2|88740.2|88787|88737|29
1637287950000|2021-11-19 02:12:30|88787.1|88737.1|88787.5|88737.5|88787.8|88737.8|88786.4|88736.4|25
1637287960000|2021-11-19 02:12:40|88787.2|88737.2|88787|88737|88787.2|88737.2|88786.3|88736.3|10
1637287970000|2021-11-19 02:12:50|88786.9|88736.9|88804|88754|88806.4|88756.4|88779.1|88711.2|50
1637287980000|2021-11-19 02:13:00|88803.4|88753.4|88806.4|88756.4|88808.1|88758.1|88802.9|88752.9|33
1637287990000|2021-11-19 02:13:10|88806.2|88756.2|88806.9|88756.9|88807.4|88757.4|88804.2|88754.2|31
1637288000000|2021-11-19 02:13:20|88806.6|88756.6|88804.4|88754.4|88807.8|88757.8|88803.2|88753.2|34
1637288010000|2021-11-19 02:13:30|88803.8|88753.8|88805|88755|88805|88755|88802.3|88752.3|22
1637288020000|2021-11-19 02:13:40|88804.2|88754.2|88802.9|88752.9|88805.8|88755.8|88802.4|88752.4|21
1637288030000|2021-11-19 02:13:50|88801.9|88751.9|88802.8|88752.8|88803.6|88753.6|88800|88750|24
1637288040000|2021-11-19 02:14:00|88802.2|88752.2|88806.8|88756.8|88806.8|88756.8|88801.9|88751.9|26
1637288050000|2021-11-19 02:14:10|88805.6|88755.6|88807.1|88757.1|88809.4|88759.4|88804.3|88754.3|26
1637288060000|2021-11-19 02:14:20|88806|88756|88806.3|88756.3|88807.6|88757.6|88805.8|88755.8|12
1637288070000|2021-11-19 02:14:30|88805.4|88755.4|88807.9|88757.9|88813.1|88763.1|88805.4|88755.4|20
1637288080000|2021-11-19 02:14:40|88807.7|88757.7|88810.4|88760.4|88814.4|88764.4|88806.9|88756.9|31
1637288090000|2021-11-19 02:14:50|88811.2|88761.2|88811.5|88761.5|88811.7|88761.7|88810|88760|19
1637288100000|2021-11-19 02:15:00|88811.8|88761.8|88815.7|88765.7|88817.1|88767.1|88810.4|88760.4|45
1637288110000|2021-11-19 02:15:10|88817.8|88767.8|88817.1|88767.1|88817.9|88767.9|88815.1|88765.1|23
1637288120000|2021-11-19 02:15:20|88816.8|88766.8|88816.6|88766.6|88818.8|88768.8|88816.5|88766.5|27
1637288130000|2021-11-19 02:15:30|88816.5|88766.5|88818.7|88768.7|88819.1|88769.1|88815.6|88765.6|27
1637288140000|2021-11-19 02:15:40|88818|88768|88818.3|88768.3|88819|88769|88817.8|88767.8|15
1637288150000|2021-11-19 02:15:50|88818.2|88768.2|88820.5|88770.5|88822.6|88772.6|88818.2|88768.2|19
1637288160000|2021-11-19 02:16:00|88821|88771|88819.8|88769.8|88821.1|88771.1|88819.3|88769.3|15
1637288170000|2021-11-19 02:16:10|88819.7|88769.7|88820.1|88770.1|88822.5|88772.5|88819.7|88769.7|24
1637288180000|2021-11-19 02:16:20|88820.4|88770.4|88820.3|88770.3|88820.7|88770.7|88820.2|88770.2|7
1637288190000|2021-11-19 02:16:30|88821.1|88771.1|88819.1|88769.1|88821.2|88771.2|88818.9|88768.9|27
1637288200000|2021-11-19 02:16:40|88819.2|88769.2|88819.7|88769.7|88822.4|88772.4|88819.1|88769.1|23
1637288210000|2021-11-19 02:16:50|88819.6|88769.6|88818.5|88768.5|88820.2|88770.2|88818.4|88768.4|15
1637288220000|2021-11-19 02:17:00|88818.3|88768.3|88817.3|88767.3|88818.3|88768.3|88817|88767|18
1637288230000|2021-11-19 02:17:10|88817|88767|88819.6|88769.6|88820.7|88770.7|88816.9|88766.9|14
1637288240000|2021-11-19 02:17:20|88819.9|88769.9|88819|88769|88819.9|88769.9|88818.2|88768.2|13
1637288250000|2021-11-19 02:17:30|88818.8|88768.8|88818.4|88768.4|88821|88771|88817.9|88767.9|17
1637288260000|2021-11-19 02:17:40|88817.6|88767.6|88815.4|88765.4|88818.3|88768.3|88815.3|88765.3|20
1637288270000|2021-11-19 02:17:50|88815.9|88765.9|88815.5|88765.5|88816.1|88766.1|88813.5|88763.5|17
1637288280000|2021-11-19 02:18:00|88814.5|88764.5|88816|88766|88817.7|88767.7|88814|88764|23
1637288290000|2021-11-19 02:18:10|88816.1|88766.1|88815.5|88765.5|88818.8|88768.8|88813.9|88763.9|26
1637288300000|2021-11-19 02:18:20|88815.7|88765.7|88819.1|88769.1|88819.1|88769.1|88813.8|88763.8|22
1637288310000|2021-11-19 02:18:30|88819|88769|88816.8|88766.8|88819|88769|88815.8|88765.8|19
1637288320000|2021-11-19 02:18:40|88817.5|88767.5|88817.9|88767.9|88817.9|88767.9|88814.5|88764.5|28
1637288330000|2021-11-19 02:18:50|88817.7|88767.7|88816.2|88766.2|88820.3|88770.3|88816.2|88766.2|22
1637288340000|2021-11-19 02:19:00|88815.7|88765.7|88820.6|88770.6|88822|88772|88815.7|88765.7|16
1637288350000|2021-11-19 02:19:10|88820.7|88770.7|88818.6|88768.6|88820.7|88770.7|88818.1|88768.1|18
1637288360000|2021-11-19 02:19:20|88818.8|88768.8|88819.2|88769.2|88820.3|88770.3|88818.2|88768.2|14
1637288370000|2021-11-19 02:19:30|88819|88769|88819|88769|88819|88769|88815.9|88765.9|6
1637288380000|2021-11-19 02:19:40|88817.2|88767.2|88815.9|88765.9|88819.5|88769.5|88814.4|88764.4|17
1637288390000|2021-11-19 02:19:50|88814.7|88764.7|88816.1|88766.1|88816.2|88766.2|88814.6|88764.6|9
1637288400000|2021-11-19 02:20:00|88814.7|88764.7|88816.4|88766.4|88817.2|88767.2|88814.3|88764.3|23
1637288410000|2021-11-19 02:20:10|88816.9|88766.9|88814.2|88764.2|88818.1|88768.1|88813.8|88763.8|20
1637288420000|2021-11-19 02:20:20|88814.6|88764.6|88814.7|88764.7|88816.3|88766.3|88813.1|88763.1|31
1637288430000|2021-11-19 02:20:30|88815|88765|88818.3|88768.3|88818.9|88768.9|88813.9|88763.9|29
1637288440000|2021-11-19 02:20:40|88817.9|88767.9|88820.3|88770.3|88822.3|88772.3|88816.3|88766.3|33
1637288450000|2021-11-19 02:20:50|88819.9|88769.9|88822.8|88772.8|88822.8|88772.8|88815.3|88765.3|30
1637288460000|2021-11-19 02:21:00|88822.2|88772.2|88821.3|88771.3|88823.7|88773.7|88820.2|88770.2|28
1637288470000|2021-11-19 02:21:10|88820.9|88770.9|88820.8|88770.8|88821.8|88771.8|88819.9|88769.9|24
1637288480000|2021-11-19 02:21:20|88821.8|88771.8|88821.5|88771.5|88823.3|88773.3|88820.9|88770.9|17
1637288490000|2021-11-19 02:21:30|88821.8|88771.8|88819.9|88769.9|88821.8|88771.8|88818.7|88768.7|21
1637288500000|2021-11-19 02:21:40|88819.4|88769.4|88819.4|88769.4|88822.3|88772.3|88817.3|88767.3|21
1637288510000|2021-11-19 02:21:50|88819.2|88769.2|88821.4|88771.4|88822.1|88772.1|88819.2|88769.2|18
1637288520000|2021-11-19 02:22:00|88823.1|88773.1|88823|88773|88824.3|88774.3|88821.6|88771.6|9
1637288530000|2021-11-19 02:22:10|88822.8|88772.8|88824.1|88774.1|88824.1|88774.1|88817.8|88767.8|22
1637288540000|2021-11-19 02:22:20|88823.8|88773.8|88816.5|88766.5|88824.2|88774.2|88816.3|88766.3|20
1637288550000|2021-11-19 02:22:30|88816.3|88766.3|88817.2|88767.2|88822.4|88772.4|88816.1|88766.1|16
1637288560000|2021-11-19 02:22:40|88816.9|88766.9|88817.8|88767.8|88818.5|88768.5|88816.7|88766.7|25
1637288570000|2021-11-19 02:22:50|88817.7|88767.7|88816.2|88766.2|88818.4|88768.4|88810|88760|39
1637288580000|2021-11-19 02:23:00|88816.6|88766.6|88816.6|88766.6|88818.5|88768.5|88815.5|88765.5|28
1637288590000|2021-11-19 02:23:10|88816.7|88766.7|88817.8|88767.8|88818.2|88768.2|88816.4|88766.4|12
1637288600000|2021-11-19 02:23:20|88818.1|88768.1|88817.9|88767.9|88819.4|88769.4|88816.6|88766.6|21
1637288610000|2021-11-19 02:23:30|88817.6|88767.6|88817.1|88767.1|88817.9|88767.9|88815.6|88765.6|14
1637288620000|2021-11-19 02:23:40|88817.3|88767.3|88820.3|88770.3|88820.3|88770.3|88816.9|88766.9|14
1637288630000|2021-11-19 02:23:50|88816.5|88766.5|88814.8|88764.8|88818|88768|88813.7|88763.7|27
1637288640000|2021-11-19 02:24:00|88815.2|88765.2|88816.1|88766.1|88816.1|88766.1|88815.2|88765.2|22
1637288650000|2021-11-19 02:24:10|88816.3|88766.3|88816.3|88766.3|88817.8|88767.8|88815.6|88765.6|23
1637288660000|2021-11-19 02:24:20|88816.6|88766.6|88816.3|88766.3|88816.8|88766.8|88815.6|88765.6|22
1637288670000|2021-11-19 02:24:30|88816|88766|88816.6|88766.6|88817.1|88767.1|88816|88766|15
1637288680000|2021-11-19 02:24:40|88815.9|88765.9|88816.7|88766.7|88818|88768|88815.5|88765.5|26
1637288690000|2021-11-19 02:24:50|88815.9|88765.9|88816.5|88766.5|88816.6|88766.6|88815|88765|26
1637288700000|2021-11-19 02:25:00|88816|88766|88817.2|88767.2|88817.8|88767.8|88816|88766|19
1637288710000|2021-11-19 02:25:10|88817.5|88767.5|88817.4|88767.4|88818.6|88768.6|88816.4|88766.4|19
1637288720000|2021-11-19 02:25:20|88816.9|88766.9|88816.9|88766.9|88818.6|88768.6|88815.9|88765.9|21
1637288730000|2021-11-19 02:25:30|88816.8|88766.8|88818.1|88768.1|88818.5|88768.5|88816|88766|21
1637288740000|2021-11-19 02:25:40|88817.4|88767.4|88815.9|88765.9|88817.9|88767.9|88814.7|88764.7|23
1637288750000|2021-11-19 02:25:50|88816.5|88766.5|88817.9|88767.9|88817.9|88767.9|88814.8|88764.8|23
1637288760000|2021-11-19 02:26:00|88817.5|88767.5|88819.5|88769.5|88819.8|88769.8|88817|88767|28
1637288770000|2021-11-19 02:26:10|88820.2|88770.2|88818.1|88768.1|88822.1|88772.1|88817.3|88767.3|45
1637288780000|2021-11-19 02:26:20|88818.2|88768.2|88823|88773|88823.1|88773.1|88817.7|88767.7|20
1637288790000|2021-11-19 02:26:30|88822.7|88772.7|88820.9|88770.9|88825.4|88775.4|88820.9|88770.9|19
1637288800000|2021-11-19 02:26:40|88822.2|88772.2|88820.8|88770.8|88824.4|88774.4|88820.8|88770.8|19
1637288810000|2021-11-19 02:26:50|88820.9|88770.9|88823.1|88773.1|88824.5|88774.5|88820.9|88770.9|17
1637288820000|2021-11-19 02:27:00|88822.2|88772.2|88821.2|88771.2|88822.2|88772.2|88819.7|88769.7|24
1637288830000|2021-11-19 02:27:10|88823.9|88773.9|88820.5|88770.5|88823.9|88773.9|88819.7|88769.7|23
1637288840000|2021-11-19 02:27:20|88821.2|88771.2|88821.3|88771.3|88823|88773|88819.8|88769.8|27
1637288850000|2021-11-19 02:27:30|88821.5|88771.5|88824.7|88774.7|88825|88775|88821.1|88771.1|23
1637288860000|2021-11-19 02:27:40|88823.7|88773.7|88824.7|88774.7|88824.8|88774.8|88823.1|88773.1|15
1637288870000|2021-11-19 02:27:50|88825.2|88775.2|88825|88775|88826.9|88776.9|88824.1|88774.1|17
1637288880000|2021-11-19 02:28:00|88825.2|88775.2|88824.1|88774.1|88825.2|88775.2|88821.6|88771.6|22
1637288890000|2021-11-19 02:28:10|88823.9|88773.9|88823.3|88773.3|88825.9|88775.9|88821.5|88771.5|22
1637288900000|2021-11-19 02:28:20|88823.1|88773.1|88820.3|88770.3|88824.1|88774.1|88819.5|88769.5|22
1637288910000|2021-11-19 02:28:30|88820.5|88770.5|88823.1|88773.1|88823.8|88773.8|88820.5|88770.5|34
1637288920000|2021-11-19 02:28:40|88822.9|88772.9|88819.7|88769.7|88823.4|88773.4|88818.3|88768.3|23
1637288930000|2021-11-19 02:28:50|88820.2|88770.2|88821.1|88771.1|88824.8|88774.8|88819.6|88769.6|23
1637288940000|2021-11-19 02:29:00|88822.1|88772.1|88820.8|88770.8|88823.2|88773.2|88818.7|88768.7|36
1637288950000|2021-11-19 02:29:10|88822.1|88772.1|88823.3|88773.3|88823.8|88773.8|88820.5|88770.5|10
1637288960000|2021-11-19 02:29:20|88822.8|88772.8|88823.5|88773.5|88823.5|88773.5|88820.3|88770.3|22
1637288970000|2021-11-19 02:29:30|88823.2|88773.2|88823.3|88773.3|88823.3|88773.3|88822.4|88772.4|8
1637288980000|2021-11-19 02:29:40|88824.1|88774.1|88824.7|88774.7|88825.2|88775.2|88823.7|88773.7|15
1637288990000|2021-11-19 02:29:50|88824.5|88774.5|88823.2|88773.2|88825.4|88775.4|88823.2|88773.2|12
1637289000000|2021-11-19 02:30:00|88824.2|88774.2|88823.3|88773.3|88824.8|88774.8|88820.9|88770.9|38
1637289010000|2021-11-19 02:30:10|88823.9|88773.9|88822.6|88772.6|88824|88774|88821.6|88771.6|24
1637289020000|2021-11-19 02:30:20|88822.8|88772.8|88824.9|88774.9|88824.9|88774.9|88822.8|88772.8|17
1637289030000|2021-11-19 02:30:30|88824.2|88774.2|88821.8|88771.8|88832.4|88782.4|88821.8|88771.8|20
1637289040000|2021-11-19 02:30:40|88822.8|88772.8|88824.2|88774.2|88824.4|88774.4|88822.8|88772.8|13
1637289050000|2021-11-19 02:30:50|88824.1|88774.1|88822.5|88772.5|88825.4|88775.4|88820.6|88770.6|23
1637289060000|2021-11-19 02:31:00|88822.6|88772.6|88819.3|88769.3|88824|88774|88818.6|88768.6|48
1637289070000|2021-11-19 02:31:10|88818.3|88768.3|88817|88767|88822.4|88772.4|88816.1|88766.1|39
1637289080000|2021-11-19 02:31:20|88817.5|88767.5|88822.2|88772.2|88822.2|88772.2|88816.9|88766.9|36
1637289090000|2021-11-19 02:31:30|88822|88772|88820.4|88770.4|88822.9|88772.9|88819.6|88769.6|19
1637289100000|2021-11-19 02:31:40|88820.1|88770.1|88819.6|88769.6|88820.9|88770.9|88818.6|88768.6|19
1637289110000|2021-11-19 02:31:50|88818.8|88768.8|88818.3|88768.3|88820|88770|88818.1|88768.1|22
1637289120000|2021-11-19 02:32:00|88818.7|88768.7|88818|88768|88821.6|88771.6|88818|88768|25
1637289130000|2021-11-19 02:32:10|88819.2|88769.2|88821.4|88771.4|88821.4|88771.4|88816.4|88766.4|22
1637289140000|2021-11-19 02:32:20|88821.6|88771.6|88821.2|88771.2|88822.2|88772.2|88819.5|88769.5|30
1637289150000|2021-11-19 02:32:30|88820.9|88770.9|88811|88761|88822.3|88772.3|88806.3|88745.4|43
1637289160000|2021-11-19 02:32:40|88810.2|88760.2|88805.9|88755.9|88813.6|88763.6|88804.4|88754.4|37
1637289170000|2021-11-19 02:32:50|88806.3|88756.3|88806.6|88756.6|88806.7|88756.7|88805.3|88755.3|13
1637289180000|2021-11-19 02:33:00|88805.2|88755.2|88808.7|88758.7|88808.7|88758.7|88804.6|88754.6|27
1637289190000|2021-11-19 02:33:10|88808.6|88758.6|88803.9|88753.9|88808.6|88758.6|88802.7|88752.7|22
1637289200000|2021-11-19 02:33:20|88804.5|88754.5|88804.5|88754.5|88804.6|88754.6|88802.8|88752.8|21
1637289210000|2021-11-19 02:33:30|88802.4|88752.4|88805.3|88755.3|88807.3|88757.3|88802.1|88752.1|20
1637289220000|2021-11-19 02:33:40|88804.5|88754.5|88803.9|88753.9|88806.6|88756.6|88802.2|88752.2|18
1637289230000|2021-11-19 02:33:50|88803.3|88753.3|88802.3|88752.3|88803.3|88753.3|88800.1|88750.1|20
1637289240000|2021-11-19 02:34:00|88803.1|88753.1|88805.9|88755.9|88806.2|88756.2|88802|88752|28
1637289250000|2021-11-19 02:34:10|88806.1|88756.1|88805.6|88755.6|88807.1|88757.1|88804.8|88754.8|23
1637289260000|2021-11-19 02:34:20|88805.5|88755.5|88806.1|88756.1|88808.6|88758.6|88805.5|88755.5|38
1637289270000|2021-11-19 02:34:30|88806.9|88756.9|88808.2|88758.2|88809.1|88759.1|88806.8|88756.8|25
1637289280000|2021-11-19 02:34:40|88808.3|88758.3|88808.2|88758.2|88811.8|88761.8|88806.8|88756.8|34
1637289290000|2021-11-19 02:34:50|88810.1|88760.1|88798.3|88748.3|88810.1|88760.1|88798.3|88748.3|46
1637289300000|2021-11-19 02:35:00|88798.8|88748.8|88799.6|88749.6|88801.5|88751.5|88798.3|88748.3|31
1637289310000|2021-11-19 02:35:10|88799.3|88749.3|88799.1|88749.1|88800.5|88750.5|88798.2|88748.2|30
1637289320000|2021-11-19 02:35:20|88799|88749|88799.7|88749.7|88800.1|88750.1|88798.2|88748.2|28
1637289330000|2021-11-19 02:35:30|88799.2|88749.2|88800.5|88750.5|88802.9|88752.9|88798.8|88748.8|31
1637289340000|2021-11-19 02:35:40|88799.2|88749.2|88797.5|88747.5|88800.9|88750.9|88797.5|88747.5|21
1637289350000|2021-11-19 02:35:50|88797.7|88747.7|88802|88752|88804.5|88754.5|88797.3|88747.3|39
1637289360000|2021-11-19 02:36:00|88800.1|88750.1|88800|88750|88800.7|88750.7|88798.7|88748.7|18
1637289370000|2021-11-19 02:36:10|88800.7|88750.7|88820.2|88770.2|88820.5|88770.5|88795.6|88745.6|34
1637289380000|2021-11-19 02:36:20|88819.3|88769.3|88827.2|88777.2|88830.6|88780.6|88819.3|88769.3|55
1637289390000|2021-11-19 02:36:30|88826.2|88776.2|88829|88779|88829.4|88779.4|88826.2|88776.2|27
1637289400000|2021-11-19 02:36:40|88829.5|88779.5|88828.4|88778.4|88830.4|88780.4|88827.8|88777.8|26
1637289410000|2021-11-19 02:36:50|88829.1|88779.1|88826|88776|88829.3|88779.3|88826|88776|26
1637289420000|2021-11-19 02:37:00|88826.1|88776.1|88828.2|88778.2|88829.6|88779.6|88826.1|88776.1|37
1637289430000|2021-11-19 02:37:10|88829|88779|88822.7|88772.7|88830.5|88780.5|88818.5|88768.5|44
1637289440000|2021-11-19 02:37:20|88823|88773|88823.1|88773.1|88825.6|88775.6|88821.4|88771.4|43
1637289450000|2021-11-19 02:37:30|88824.3|88774.3|88826.2|88776.2|88826.7|88776.7|88822.4|88772.4|41
1637289460000|2021-11-19 02:37:40|88826.1|88776.1|88829.7|88779.7|88829.7|88779.7|88825.1|88775.1|32
1637289470000|2021-11-19 02:37:50|88829|88779|88827.2|88777.2|88831.8|88781.8|88825.1|88775.1|39
1637289480000|2021-11-19 02:38:00|88827.1|88777.1|88826.9|88776.9|88828.7|88778.7|88825.5|88775.5|38
1637289490000|2021-11-19 02:38:10|88826.7|88776.7|88826.1|88776.1|88828.1|88778.1|88825.8|88775.8|25
1637289500000|2021-11-19 02:38:20|88825.8|88775.8|88823.7|88773.7|88826.5|88776.5|88823.7|88773.7|18
1637289510000|2021-11-19 02:38:30|88823.4|88773.4|88824.1|88774.1|88826.5|88776.5|88823.3|88773.3|27
1637289520000|2021-11-19 02:38:40|88824.8|88774.8|88824.8|88774.8|88825.1|88775.1|88822.3|88772.3|32
1637289530000|2021-11-19 02:38:50|88824.2|88774.2|88823.5|88773.5|88824.7|88774.7|88823.2|88773.2|23
1637289540000|2021-11-19 02:39:00|88823.6|88773.6|88825.9|88775.9|88826.4|88776.4|88822.9|88772.9|25
1637289550000|2021-11-19 02:39:10|88825.8|88775.8|88821.4|88771.4|88825.8|88775.8|88821.4|88771.4|38
1637289560000|2021-11-19 02:39:20|88821.2|88771.2|88820.9|88770.9|88822|88772|88820.8|88770.8|18
1637289570000|2021-11-19 02:39:30|88820.7|88770.7|88817.9|88767.9|88825.3|88775.3|88817.2|88767.2|29
1637289580000|2021-11-19 02:39:40|88818.1|88768.1|88820.4|88770.4|88821.4|88771.4|88817.9|88767.9|26
1637289590000|2021-11-19 02:39:50|88820.9|88770.9|88818|88768|88821|88771|88817.9|88767.9|29
1637289600000|2021-11-19 02:40:00|88817.7|88767.7|88821.1|88771.1|88822.5|88772.5|88815.9|88765.9|39
1637289610000|2021-11-19 02:40:10|88821.5|88771.5|88825.7|88775.7|88826.1|88776.1|88820|88770|47
1637289620000|2021-11-19 02:40:20|88825.1|88775.1|88822.7|88772.7|88826.3|88776.3|88822.5|88772.5|22
1637289630000|2021-11-19 02:40:30|88823|88773|88819.9|88769.9|88823|88773|88819.4|88769.4|25
1637289640000|2021-11-19 02:40:40|88820|88770|88817|88767|88820|88770|88815.5|88765.5|32
1637289650000|2021-11-19 02:40:50|88816.9|88766.9|88815.8|88765.8|88818.5|88768.5|88815|88765|34
1637289660000|2021-11-19 02:41:00|88815.7|88765.7|88817.9|88767.9|88817.9|88767.9|88815.5|88765.5|22
1637289670000|2021-11-19 02:41:10|88817.8|88767.8|88825.9|88775.9|88827|88777|88817.7|88767.7|45
1637289680000|2021-11-19 02:41:20|88826.1|88776.1|88824.6|88774.6|88829.3|88779.3|88824.6|88774.6|46
1637289690000|2021-11-19 02:41:30|88824.5|88774.5|88827.2|88777.2|88828.8|88778.8|88824.4|88774.4|35
1637289700000|2021-11-19 02:41:40|88827.7|88777.7|88828.3|88778.3|88828.3|88778.3|88827.1|88777.1|18
1637289710000|2021-11-19 02:41:50|88832.3|88782.3|88827.4|88777.4|88832.3|88782.3|88827.1|88777.1|27
1637289720000|2021-11-19 02:42:00|88827.5|88777.5|88826.9|88776.9|88830.7|88780.7|88825.5|88775.5|27
1637289730000|2021-11-19 02:42:10|88827|88777|88828.1|88778.1|88830.1|88780.1|88825.8|88775.8|28
1637289740000|2021-11-19 02:42:20|88828.2|88778.2|88827.1|88777.1|88828.2|88778.2|88826.9|88776.9|21
1637289750000|2021-11-19 02:42:30|88827.4|88777.4|88826.1|88776.1|88827.6|88777.6|88824.9|88774.9|33
1637289760000|2021-11-19 02:42:40|88825.7|88775.7|88827.9|88777.9|88827.9|88777.9|88825.6|88775.6|24
1637289770000|2021-11-19 02:42:50|88828.6|88778.6|88825.4|88775.4|88828.6|88778.6|88825.4|88775.4|35
1637289780000|2021-11-19 02:43:00|88825.3|88775.3|88823.9|88773.9|88825.5|88775.5|88823|88773|27
1637289790000|2021-11-19 02:43:10|88824.4|88774.4|88831.2|88781.2|88835.6|88785.6|88823.6|88773.6|30
1637289800000|2021-11-19 02:43:20|88831.4|88781.4|88830|88780|88833.2|88783.2|88829.4|88779.4|34
1637289810000|2021-11-19 02:43:30|88829.2|88779.2|88832.7|88782.7|88833.4|88783.4|88828.9|88778.9|31
1637289820000|2021-11-19 02:43:40|88832.2|88782.2|88832|88782|88835.4|88785.4|88831.1|88781.1|36
1637289830000|2021-11-19 02:43:50|88831.9|88781.9|88831.6|88781.6|88832.4|88782.4|88831.2|88781.2|11
1637289840000|2021-11-19 02:44:00|88832.2|88782.2|88829.4|88779.4|88832.6|88782.6|88829.4|88779.4|35
1637289850000|2021-11-19 02:44:10|88829.2|88779.2|88830.1|88780.1|88830.2|88780.2|88826.2|88776.2|24
1637289860000|2021-11-19 02:44:20|88829.3|88779.3|88831|88781|88832.9|88782.9|88828|88778|28
1637289870000|2021-11-19 02:44:30|88831.6|88781.6|88830.6|88780.6|88831.6|88781.6|88830.1|88780.1|18
1637289880000|2021-11-19 02:44:40|88830.5|88780.5|88829.4|88779.4|88830.7|88780.7|88828.1|88778.1|15
1637289890000|2021-11-19 02:44:50|88829.3|88779.3|88831.6|88781.6|88832.4|88782.4|88828|88778|28
1637289900000|2021-11-19 02:45:00|88829.3|88779.3|88828.3|88778.3|88831|88781|88826.3|88776.3|32
1637289910000|2021-11-19 02:45:10|88828.1|88778.1|88831.1|88781.1|88833.5|88783.5|88828.1|88778.1|19
1637289920000|2021-11-19 02:45:20|88830.9|88780.9|88822|88772|88831.1|88781.1|88820.8|88770.8|32
1637289930000|2021-11-19 02:45:30|88823.1|88773.1|88828.5|88778.5|88828.6|88778.6|88819.4|88769.4|27
1637289940000|2021-11-19 02:45:40|88827.6|88777.6|88825.7|88775.7|88830.2|88780.2|88825.7|88775.7|38
1637289950000|2021-11-19 02:45:50|88825.3|88775.3|88824.8|88774.8|88827.7|88777.7|88824.8|88774.8|16
1637289960000|2021-11-19 02:46:00|88824.9|88774.9|88823.5|88773.5|88825.4|88775.4|88822.5|88772.5|23
1637289970000|2021-11-19 02:46:10|88823.2|88773.2|88823.8|88773.8|88825.4|88775.4|88823.2|88773.2|21
1637289980000|2021-11-19 02:46:20|88823.9|88773.9|88822.8|88772.8|88826.9|88776.9|88822.5|88772.5|38
1637289990000|2021-11-19 02:46:30|88824.1|88774.1|88826.3|88776.3|88827.1|88777.1|88823.6|88773.6|13
1637290000000|2021-11-19 02:46:40|88826.7|88776.7|88825.6|88775.6|88827.2|88777.2|88823.6|88773.6|24
1637290010000|2021-11-19 02:46:50|88825.9|88775.9|88821|88771|88826.7|88776.7|88821|88771|42
1637290020000|2021-11-19 02:47:00|88822|88772|88821.3|88771.3|88823.3|88773.3|88819.5|88769.5|42
1637290030000|2021-11-19 02:47:10|88821|88771|88820|88770|88821|88771|88817.9|88767.9|65
1637290040000|2021-11-19 02:47:20|88819.8|88769.8|88819.9|88769.9|88821.3|88771.3|88818.8|88768.8|62
1637290050000|2021-11-19 02:47:30|88819.7|88769.7|88818.4|88768.4|88822.5|88772.5|88817.8|88767.8|52
1637290060000|2021-11-19 02:47:40|88818.5|88768.5|88817.6|88767.6|88818.8|88768.8|88817.6|88767.6|15
1637290070000|2021-11-19 02:47:50|88818.5|88768.5|88819.4|88769.4|88819.6|88769.6|88817.3|88767.3|18
1637290080000|2021-11-19 02:48:00|88819.5|88769.5|88817.8|88767.8|88819.9|88769.9|88817.8|88767.8|33
1637290090000|2021-11-19 02:48:10|88817.9|88767.9|88818.8|88768.8|88820.3|88770.3|88817.5|88767.5|54
1637290100000|2021-11-19 02:48:20|88819.3|88769.3|88820.2|88770.2|88820.7|88770.7|88819.3|88769.3|11
1637290110000|2021-11-19 02:48:30|88820.6|88770.6|88820.1|88770.1|88820.7|88770.7|88819.4|88769.4|20
1637290120000|2021-11-19 02:48:40|88820.6|88770.6|88819.8|88769.8|88820.6|88770.6|88818.8|88768.8|68
1637290130000|2021-11-19 02:48:50|88819.1|88769.1|88819.8|88769.8|88820.3|88770.3|88818.1|88768.1|54
1637290140000|2021-11-19 02:49:00|88819.6|88769.6|88819.1|88769.1|88819.6|88769.6|88818.2|88768.2|17
1637290150000|2021-11-19 02:49:10|88819|88769|88823.2|88773.2|88823.8|88773.8|88818.4|88768.4|56
1637290160000|2021-11-19 02:49:20|88823.3|88773.3|88825.4|88775.4|88826.7|88776.7|88822.3|88772.3|53
1637290170000|2021-11-19 02:49:30|88825.5|88775.5|88823.5|88773.5|88825.5|88775.5|88823.5|88773.5|22
1637290180000|2021-11-19 02:49:40|88824.2|88774.2|88822.6|88772.6|88825.4|88775.4|88822.6|88772.6|21
1637290190000|2021-11-19 02:49:50|88822.5|88772.5|88824.3|88774.3|88824.3|88774.3|88822.5|88772.5|9
1637290200000|2021-11-19 02:50:00|88824.1|88774.1|88827|88777|88831|88781|88823.8|88773.8|37
1637290210000|2021-11-19 02:50:10|88827.3|88777.3|88824.8|88774.8|88827.6|88777.6|88822.4|88772.4|55
1637290220000|2021-11-19 02:50:20|88825.1|88775.1|88825.6|88775.6|88829|88779|88825.1|88775.1|38
1637290230000|2021-11-19 02:50:30|88825.8|88775.8|88826.9|88776.9|88827.6|88777.6|88825.4|88775.4|9
1637290240000|2021-11-19 02:50:40|88827.3|88777.3|88827.8|88777.8|88830.9|88780.9|88826.7|88776.7|29
1637290250000|2021-11-19 02:50:50|88827.9|88777.9|88825.3|88775.3|88828.7|88778.7|88825.3|88775.3|21
1637290260000|2021-11-19 02:51:00|88825|88775|88827.1|88777.1|88827.4|88777.4|88825|88775|18
1637290270000|2021-11-19 02:51:10|88827.2|88777.2|88827.9|88777.9|88828.4|88778.4|88827.2|88777.2|17
1637290280000|2021-11-19 02:51:20|88828.4|88778.4|88828.9|88778.9|88834|88784|88827.9|88777.9|34
1637290290000|2021-11-19 02:51:30|88828.6|88778.6|88828.2|88778.2|88830.5|88780.5|88827.5|88777.5|49
1637290300000|2021-11-19 02:51:40|88828.6|88778.6|88830.6|88780.6|88831.2|88781.2|88828.6|88778.6|42
1637290310000|2021-11-19 02:51:50|88830.2|88780.2|88829.3|88779.3|88830.6|88780.6|88828.8|88778.8|21
1637290320000|2021-11-19 02:52:00|88829.1|88779.1|88829.9|88779.9|88831.7|88781.7|88829.1|88779.1|22
1637290330000|2021-11-19 02:52:10|88830.3|88780.3|88830.4|88780.4|88830.6|88780.6|88828.8|88778.8|24
1637290340000|2021-11-19 02:52:20|88830.1|88780.1|88829.9|88779.9|88832.5|88782.5|88829.4|88779.4|29
1637290350000|2021-11-19 02:52:30|88829.5|88779.5|88827.4|88777.4|88829.8|88779.8|88826.3|88776.3|27
1637290360000|2021-11-19 02:52:40|88827.6|88777.6|88828.6|88778.6|88828.6|88778.6|88827.2|88777.2|17
1637290370000|2021-11-19 02:52:50|88828.3|88778.3|88828.4|88778.4|88828.4|88778.4|88826.8|88776.8|24
1637290380000|2021-11-19 02:53:00|88828.3|88778.3|88830.7|88780.7|88830.9|88780.9|88827.8|88777.8|31
1637290390000|2021-11-19 02:53:10|88830|88780|88835.5|88785.5|88836|88786|88830|88780|40
1637290400000|2021-11-19 02:53:20|88836|88786|88834.5|88784.5|88836.7|88786.7|88832.7|88782.7|31
1637290410000|2021-11-19 02:53:30|88834.2|88784.2|88839|88789|88839.2|88789.2|88832.9|88782.9|41
1637290420000|2021-11-19 02:53:40|88839.1|88789.1|88842|88792|88843.1|88793.1|88835.7|88785.7|44
1637290430000|2021-11-19 02:53:50|88841.6|88791.6|88839|88789|88842.7|88792.7|88838.9|88788.9|23
1637290440000|2021-11-19 02:54:00|88838.7|88788.7|88838.2|88788.2|88840.1|88790.1|88838.2|88788.2|23
1637290450000|2021-11-19 02:54:10|88836.5|88786.5|88838.5|88788.5|88839.6|88789.6|88835.8|88785.8|19
1637290460000|2021-11-19 02:54:20|88837.9|88787.9|88838.5|88788.5|88838.5|88788.5|88837.9|88787.9|11
1637290470000|2021-11-19 02:54:30|88839.1|88789.1|88834.1|88784.1|88839.1|88789.1|88833|88783|22
1637290480000|2021-11-19 02:54:40|88833.7|88783.7|88835.2|88785.2|88837.1|88787.1|88833.3|88783.3|38
1637290490000|2021-11-19 02:54:50|88834.9|88784.9|88833.7|88783.7|88837.8|88787.8|88833.2|88783.2|35
1637290500000|2021-11-19 02:55:00|88833.8|88783.8|88834.3|88784.3|88840.1|88790.1|88833.4|88783.4|33
1637290510000|2021-11-19 02:55:10|88834|88784|88832.1|88782.1|88836.3|88786.3|88831.5|88781.5|28
1637290520000|2021-11-19 02:55:20|88832|88782|88833.2|88783.2|88834.4|88784.4|88831.2|88781.2|33
1637290530000|2021-11-19 02:55:30|88834.7|88784.7|88829.9|88779.9|88834.7|88784.7|88829.5|88779.5|39
1637290540000|2021-11-19 02:55:40|88829.7|88779.7|88830|88780|88831.5|88781.5|88829.5|88779.5|25
1637290550000|2021-11-19 02:55:50|88829.8|88779.8|88832.6|88782.6|88833.1|88783.1|88829.1|88779.1|30
1637290560000|2021-11-19 02:56:00|88832.8|88782.8|88833.7|88783.7|88835|88785|88830.7|88780.7|51
1637290570000|2021-11-19 02:56:10|88832.8|88782.8|88832.1|88782.1|88835.2|88785.2|88829.1|88779.1|43
1637290580000|2021-11-19 02:56:20|88832.2|88782.2|88831.4|88781.4|88835.9|88785.9|88831.2|88781.2|31
1637290590000|2021-11-19 02:56:30|88831.5|88781.5|88831|88781|88834.7|88784.7|88830.4|88780.4|39
1637290600000|2021-11-19 02:56:40|88830.9|88780.9|88833.2|88783.2|88834.6|88784.6|88830.7|88780.7|31
1637290610000|2021-11-19 02:56:50|88832.8|88782.8|88835.1|88785.1|88835.4|88785.4|88830.4|88780.4|42
1637290620000|2021-11-19 02:57:00|88834.7|88784.7|88834.7|88784.7|88835.2|88785.2|88833.7|88783.7|34
1637290630000|2021-11-19 02:57:10|88834.2|88784.2|88833.3|88783.3|88834.8|88784.8|88832.6|88782.6|47
1637290640000|2021-11-19 02:57:20|88833.5|88783.5|88831.8|88781.8|88836.4|88786.4|88829.3|88779.3|38
1637290650000|2021-11-19 02:57:30|88831.5|88781.5|88828.7|88778.7|88831.5|88781.5|88827.1|88777.1|45
1637290660000|2021-11-19 02:57:40|88828.5|88778.5|88829.3|88779.3|88831.2|88781.2|88827|88777|33
1637290670000|2021-11-19 02:57:50|88829.5|88779.5|88828.5|88778.5|88830.9|88780.9|88828.5|88778.5|25
1637290680000|2021-11-19 02:58:00|88828.7|88778.7|88827.1|88777.1|88830.1|88780.1|88827.1|88777.1|18
1637290690000|2021-11-19 02:58:10|88827.2|88777.2|88831.1|88781.1|88832.1|88782.1|88825.6|88775.6|29
1637290700000|2021-11-19 02:58:20|88831|88781|88829|88779|88831.1|88781.1|88829|88779|26
1637290710000|2021-11-19 02:58:30|88829.5|88779.5|88831.8|88781.8|88834|88784|88828.8|88778.8|63
1637290720000|2021-11-19 02:58:40|88834.2|88784.2|88831|88781|88835.7|88785.7|88830.6|88780.6|30
1637290730000|2021-11-19 02:58:50|88830.7|88780.7|88832.1|88782.1|88833|88783|88830|88780|33
1637290740000|2021-11-19 02:59:00|88832.4|88782.4|88831|88781|88832.4|88782.4|88830.1|88780.1|55
1637290750000|2021-11-19 02:59:10|88831.3|88781.3|88835.3|88785.3|88837|88787|88829.5|88779.5|36
1637290760000|2021-11-19 02:59:20|88835.5|88785.5|88836.8|88786.8|88838.9|88788.9|88831.7|88781.7|46
1637290770000|2021-11-19 02:59:30|88837.1|88787.1|88841.6|88791.6|88843.1|88793.1|88836.3|88786.3|45
1637290780000|2021-11-19 02:59:40|88839.3|88789.3|88842.5|88792.5|88846.9|88796.9|88839.3|88789.3|56
1637290790000|2021-11-19 02:59:50|88842.8|88792.8|88841|88791|88843.4|88793.4|88840.1|88790.1|48
1637290800000|2021-11-19 03:00:00|88840.9|88790.9|88844.8|88794.8|88845.4|88795.4|88840.6|88790.6|49
1637290810000|2021-11-19 03:00:10|88842.3|88792.3|88845.3|88795.3|88846|88796|88842.3|88792.3|31
1637290820000|2021-11-19 03:00:20|88845.7|88795.7|88844.8|88794.8|88846.4|88796.4|88844.8|88794.8|24
1637290830000|2021-11-19 03:00:30|88845|88795|88845.9|88795.9|88846.6|88796.6|88842.9|88792.9|14
1637290840000|2021-11-19 03:00:40|88846.5|88796.5|88844.7|88794.7|88846.5|88796.5|88843.9|88793.9|22
1637290850000|2021-11-19 03:00:50|88844.9|88794.9|88843.8|88793.8|88846|88796|88843.8|88793.8|26
1637290860000|2021-11-19 03:01:00|88843.6|88793.6|88842.1|88792.1|88846.7|88796.7|88842.1|88792.1|32
1637290870000|2021-11-19 03:01:10|88846.7|88796.7|88839.7|88789.7|88846.7|88796.7|88839.7|88789.7|37
1637290880000|2021-11-19 03:01:20|88839.6|88789.6|88838.5|88788.5|88842.6|88792.6|88838|88788|30
1637290890000|2021-11-19 03:01:30|88839.1|88789.1|88830.4|88780.4|88839.1|88789.1|88829.8|88779.8|39
1637290900000|2021-11-19 03:01:40|88829.2|88779.2|88831.4|88781.4|88834.2|88784.2|88829.1|88779.1|35
1637290910000|2021-11-19 03:01:50|88831.1|88781.1|88833.6|88783.6|88833.6|88783.6|88830.3|88780.3|16
1637290920000|2021-11-19 03:02:00|88833.4|88783.4|88832.1|88782.1|88834.5|88784.5|88832.1|88782.1|20
1637290930000|2021-11-19 03:02:10|88832.5|88782.5|88825.5|88775.5|88832.5|88782.5|88824.4|88774.4|38
1637290940000|2021-11-19 03:02:20|88823.9|88773.9|88828.4|88778.4|88830.4|88780.4|88822.5|88772.5|37
1637290950000|2021-11-19 03:02:30|88828|88778|88826.4|88776.4|88828.4|88778.4|88826|88776|14
1637290960000|2021-11-19 03:02:40|88827.2|88777.2|88828.1|88778.1|88828.5|88778.5|88826.1|88776.1|17
1637290970000|2021-11-19 03:02:50|88828|88778|88828.4|88778.4|88828.7|88778.7|88828|88778|8
1637290980000|2021-11-19 03:03:00|88832|88782|88826.7|88776.7|88832|88782|88826.6|88776.6|18
1637290990000|2021-11-19 03:03:10|88827.6|88777.6|88828.5|88778.5|88828.6|88778.6|88824.9|88774.9|28
1637291000000|2021-11-19 03:03:20|88831.1|88781.1|88828.5|88778.5|88831.1|88781.1|88827.3|88777.3|26
1637291010000|2021-11-19 03:03:30|88828|88778|88826.6|88776.6|88828|88778|88826|88776|21
1637291020000|2021-11-19 03:03:40|88826.7|88776.7|88826.1|88776.1|88828.8|88778.8|88825.2|88775.2|13
1637291030000|2021-11-19 03:03:50|88825.5|88775.5|88825.9|88775.9|88825.9|88775.9|88824.8|88774.8|17
1637291040000|2021-11-19 03:04:00|88825.7|88775.7|88822.8|88772.8|88826.5|88776.5|88822.1|88772.1|18
1637291050000|2021-11-19 03:04:10|88825.1|88775.1|88823.1|88773.1|88825.1|88775.1|88822.4|88772.4|26
1637291060000|2021-11-19 03:04:20|88821.6|88771.6|88820.8|88770.8|88821.9|88771.9|88820.6|88770.6|12
1637291070000|2021-11-19 03:04:30|88820.5|88770.5|88822.6|88772.6|88824.4|88774.4|88820.5|88770.5|16
1637291080000|2021-11-19 03:04:40|88822.8|88772.8|88822.1|88772.1|88824.5|88774.5|88821.2|88771.2|24
1637291090000|2021-11-19 03:04:50|88822|88772|88822.6|88772.6|88825.8|88775.8|88820.9|88770.9|30
1637291100000|2021-11-19 03:05:00|88822.3|88772.3|88820.7|88770.7|88822.8|88772.8|88820.1|88770.1|29
1637291110000|2021-11-19 03:05:10|88821|88771|88818.5|88768.5|88823.6|88773.6|88818.4|88768.4|30
1637291120000|2021-11-19 03:05:20|88818.9|88768.9|88818.1|88768.1|88818.9|88768.9|88816.6|88766.6|16
1637291130000|2021-11-19 03:05:30|88818|88768|88818.3|88768.3|88818.3|88768.3|88817.6|88767.6|11
1637291140000|2021-11-19 03:05:40|88818.1|88768.1|88820.3|88770.3|88823|88773|88817.9|88767.9|17
1637291150000|2021-11-19 03:05:50|88819.6|88769.6|88815.3|88765.3|88819.7|88769.7|88813.6|88763.6|27
1637291160000|2021-11-19 03:06:00|88814.7|88764.7|88816.8|88766.8|88818.2|88768.2|88814.7|88764.7|22
1637291170000|2021-11-19 03:06:10|88816.6|88766.6|88813.5|88763.5|88816.6|88766.6|88812.6|88762.6|25
1637291180000|2021-11-19 03:06:20|88812.7|88762.7|88813.4|88763.4|88816.2|88766.2|88810.8|88760.8|32
1637291190000|2021-11-19 03:06:30|88813.3|88763.3|88814.3|88764.3|88816.5|88766.5|88813|88763|24
1637291200000|2021-11-19 03:06:40|88814.1|88764.1|88812.4|88762.4|88814.5|88764.5|88811.5|88761.5|30
1637291210000|2021-11-19 03:06:50|88812.1|88762.1|88813.3|88763.3|88814.8|88764.8|88810.7|88760.7|25
1637291220000|2021-11-19 03:07:00|88812.4|88762.4|88808.9|88758.9|88814.9|88764.9|88808.9|88758.9|28
1637291230000|2021-11-19 03:07:10|88809.8|88759.8|88811|88761|88812|88762|88809.1|88759.1|21
1637291240000|2021-11-19 03:07:20|88811.1|88761.1|88813.5|88763.5|88815.7|88765.7|88810.8|88760.8|35
1637291250000|2021-11-19 03:07:30|88812.9|88762.9|88812.9|88762.9|88814.5|88764.5|88812.2|88762.2|17
1637291260000|2021-11-19 03:07:40|88811.8|88761.8|88806.5|88756.5|88815.8|88765.8|88806.5|88756.5|33
1637291270000|2021-11-19 03:07:50|88804.8|88754.8|88817.2|88767.2|88820.4|88770.4|88804.8|88754.8|41
1637291280000|2021-11-19 03:08:00|88818.1|88768.1|88820|88770|88822.3|88772.3|88817.5|88767.5|24
1637291290000|2021-11-19 03:08:10|88819.5|88769.5|88819.9|88769.9|88820.4|88770.4|88819.2|88769.2|13
1637291300000|2021-11-19 03:08:20|88820.1|88770.1|88817|88767|88820.5|88770.5|88817|88767|26
1637291310000|2021-11-19 03:08:30|88817.5|88767.5|88821.3|88771.3|88821.3|88771.3|88815.7|88765.7|22
1637291320000|2021-11-19 03:08:40|88821.4|88771.4|88821.6|88771.6|88821.8|88771.8|88818.5|88768.5|16
1637291330000|2021-11-19 03:08:50|88821.3|88771.3|88820.9|88770.9|88824.8|88774.8|88819.3|88769.3|27
1637291340000|2021-11-19 03:09:00|88821.2|88771.2|88819.6|88769.6|88821.7|88771.7|88819.5|88769.5|34
1637291350000|2021-11-19 03:09:10|88820.8|88770.8|88821.2|88771.2|88822|88772|88817.5|88767.5|28
1637291360000|2021-11-19 03:09:20|88818.3|88768.3|88824.6|88774.6|88825.2|88775.2|88817.3|88767.3|43
1637291370000|2021-11-19 03:09:30|88824.4|88774.4|88824.2|88774.2|88826.4|88776.4|88822.4|88772.4|35
1637291380000|2021-11-19 03:09:40|88824.7|88774.7|88823.6|88773.6|88825.3|88775.3|88823.2|88773.2|55
1637291390000|2021-11-19 03:09:50|88824.6|88774.6|88828.3|88778.3|88828.3|88778.3|88823.3|88773.3|29
1637291400000|2021-11-19 03:10:00|88827.6|88777.6|88826.9|88776.9|88828.6|88778.6|88825.3|88775.3|33
1637291410000|2021-11-19 03:10:10|88827|88777|88826.4|88776.4|88829.2|88779.2|88825|88775|25
1637291420000|2021-11-19 03:10:20|88826|88776|88826.3|88776.3|88828.5|88778.5|88825|88775|28
1637291430000|2021-11-19 03:10:30|88826.6|88776.6|88825.4|88775.4|88826.6|88776.6|88824.2|88774.2|28
1637291440000|2021-11-19 03:10:40|88825.5|88775.5|88827.9|88777.9|88828.9|88778.9|88823.8|88773.8|46
1637291450000|2021-11-19 03:10:50|88827.5|88777.5|88819.9|88769.9|88832.5|88782.5|88819.9|88769.9|53
1637291460000|2021-11-19 03:11:00|88819.5|88769.5|88824.9|88774.9|88828.8|88778.8|88819.5|88769.5|34
1637291470000|2021-11-19 03:11:10|88824.7|88774.7|88823.8|88773.8|88826.3|88776.3|88823.7|88773.7|24
1637291480000|2021-11-19 03:11:20|88823.9|88773.9|88825.1|88775.1|88828.1|88778.1|88823.7|88773.7|20
1637291490000|2021-11-19 03:11:30|88825.2|88775.2|88825.3|88775.3|88825.8|88775.8|88822.2|88772.2|38
1637291500000|2021-11-19 03:11:40|88824|88774|88823|88773|88825.1|88775.1|88823|88773|16
1637291510000|2021-11-19 03:11:50|88823.3|88773.3|88827.1|88777.1|88827.9|88777.9|88823.1|88773.1|23
1637291520000|2021-11-19 03:12:00|88826.8|88776.8|88825.8|88775.8|88827.4|88777.4|88825.8|88775.8|19
1637291530000|2021-11-19 03:12:10|88826.4|88776.4|88820.7|88770.7|88827.7|88777.7|88820.5|88770.5|30
1637291540000|2021-11-19 03:12:20|88820.8|88770.8|88824.6|88774.6|88825|88775|88818.2|88768.2|32
1637291550000|2021-11-19 03:12:30|88824.5|88774.5|88824.9|88774.9|88825.8|88775.8|88824.2|88774.2|19
1637291560000|2021-11-19 03:12:40|88825.4|88775.4|88823.2|88773.2|88825.4|88775.4|88822.5|88772.5|14
1637291570000|2021-11-19 03:12:50|88823|88773|88826.9|88776.9|88827.4|88777.4|88823|88773|15
1637291580000|2021-11-19 03:13:00|88826|88776|88823.5|88773.5|88826|88776|88823.5|88773.5|18
1637291590000|2021-11-19 03:13:10|88823.8|88773.8|88823.9|88773.9|88827.1|88777.1|88822.3|88772.3|34
1637291600000|2021-11-19 03:13:20|88825|88775|88824.5|88774.5|88826.1|88776.1|88823.4|88773.4|34
1637291610000|2021-11-19 03:13:30|88824.3|88774.3|88824.3|88774.3|88824.5|88774.5|88822.6|88772.6|26
1637291620000|2021-11-19 03:13:40|88824.6|88774.6|88821.9|88771.9|88824.6|88774.6|88821.7|88771.7|23
1637291630000|2021-11-19 03:13:50|88821.7|88771.7|88823.3|88773.3|88824.6|88774.6|88820.9|88770.9|35
1637291640000|2021-11-19 03:14:00|88823.5|88773.5|88818.6|88768.6|88826.3|88776.3|88818.6|88768.6|37
1637291650000|2021-11-19 03:14:10|88821.5|88771.5|88822.1|88772.1|88822.2|88772.2|88820.5|88770.5|32
1637291660000|2021-11-19 03:14:20|88821.9|88771.9|88822.2|88772.2|88822.2|88772.2|88821.5|88771.5|21
1637291670000|2021-11-19 03:14:30|88821.6|88771.6|88820.2|88770.2|88824.4|88774.4|88819.9|88769.9|26
1637291680000|2021-11-19 03:14:40|88819.7|88769.7|88820.3|88770.3|88821.9|88771.9|88819.7|88769.7|30
1637291690000|2021-11-19 03:14:50|88820.4|88770.4|88816.2|88766.2|88821.4|88771.4|88816.2|88766.2|26
1637291700000|2021-11-19 03:15:00|88816.5|88766.5|88817.8|88767.8|88818.3|88768.3|88815.8|88765.8|33
1637291710000|2021-11-19 03:15:10|88817.9|88767.9|88818|88768|88818.5|88768.5|88817.5|88767.5|17
1637291720000|2021-11-19 03:15:20|88818.1|88768.1|88816.3|88766.3|88818.2|88768.2|88816.2|88766.2|28
1637291730000|2021-11-19 03:15:30|88816.2|88766.2|88817.3|88767.3|88817.3|88767.3|88816|88766|35
1637291740000|2021-11-19 03:15:40|88817.2|88767.2|88817.2|88767.2|88817.6|88767.6|88816.4|88766.4|16
1637291750000|2021-11-19 03:15:50|88817|88767|88816.3|88766.3|88817.7|88767.7|88816.2|88766.2|27
1637291760000|2021-11-19 03:16:00|88816.4|88766.4|88816.9|88766.9|88818.3|88768.3|88815.8|88765.8|27
1637291770000|2021-11-19 03:16:10|88816.8|88766.8|88816.2|88766.2|88816.8|88766.8|88815.8|88765.8|25
1637291780000|2021-11-19 03:16:20|88816.4|88766.4|88815.8|88765.8|88817.2|88767.2|88815.7|88765.7|27
1637291790000|2021-11-19 03:16:30|88815.9|88765.9|88816|88766|88817|88767|88815.7|88765.7|22
1637291800000|2021-11-19 03:16:40|88816.1|88766.1|88812.2|88762.2|88817.1|88767.1|88811.3|88761.3|28
1637291810000|2021-11-19 03:16:50|88811.6|88761.6|88811|88761|88812.8|88762.8|88811|88761|26
1637291820000|2021-11-19 03:17:00|88810.9|88760.9|88808.7|88758.7|88810.9|88760.9|88808.3|88758.3|22
1637291830000|2021-11-19 03:17:10|88808.3|88758.3|88822.2|88772.2|88824.1|88774.1|88806.2|88756.2|37
1637291840000|2021-11-19 03:17:20|88823.1|88773.1|88810.4|88760.4|88825.6|88775.6|88805.6|88755.6|38
1637291850000|2021-11-19 03:17:30|88810|88760|88809.7|88759.7|88811.9|88761.9|88809.6|88759.6|31
1637291860000|2021-11-19 03:17:40|88810|88760|88806.6|88756.6|88810.3|88760.3|88806.6|88756.6|27
1637291870000|2021-11-19 03:17:50|88807.1|88757.1|88806.3|88756.3|88808.7|88758.7|88806|88756|32
1637291880000|2021-11-19 03:18:00|88806.5|88756.5|88808.7|88758.7|88810|88760|88806.5|88756.5|24
1637291890000|2021-11-19 03:18:10|88808.8|88758.8|88807.7|88757.7|88809.1|88759.1|88807.5|88757.5|13
1637291900000|2021-11-19 03:18:20|88807.8|88757.8|88808.6|88758.6|88809.6|88759.6|88807|88757|28
1637291910000|2021-11-19 03:18:30|88808.9|88758.9|88808.7|88758.7|88810.9|88760.9|88808.6|88758.6|24
1637291920000|2021-11-19 03:18:40|88808.4|88758.4|88807.2|88757.2|88808.6|88758.6|88806.9|88756.9|31
1637291930000|2021-11-19 03:18:50|88807.3|88757.3|88808.2|88758.2|88808.2|88758.2|88806.6|88756.6|16
1637291940000|2021-11-19 03:19:00|88808|88758|88810.8|88760.8|88810.9|88760.9|88808|88758|32
1637291950000|2021-11-19 03:19:10|88810.7|88760.7|88810.4|88760.4|88811.1|88761.1|88810.2|88760.2|14
1637291960000|2021-11-19 03:19:20|88810.3|88760.3|88810.4|88760.4|88812.7|88762.7|88809.2|88759.2|23
1637291970000|2021-11-19 03:19:30|88811.6|88761.6|88815.4|88765.4|88815.9|88765.9|88811.3|88761.3|16
1637291980000|2021-11-19 03:19:40|88815.7|88765.7|88815.6|88765.6|88815.9|88765.9|88814.9|88764.9|20
1637291990000|2021-11-19 03:19:50|88815.7|88765.7|88814.6|88764.6|88815.7|88765.7|88814|88764|28
1637292000000|2021-11-19 03:20:00|88814.4|88764.4|88814.5|88764.5|88814.9|88764.9|88814|88764|17
1637292010000|2021-11-19 03:20:10|88814.9|88764.9|88815|88765|88816.6|88766.6|88814.1|88764.1|20
1637292020000|2021-11-19 03:20:20|88815.4|88765.4|88818.6|88768.6|88818.6|88768.6|88815.1|88765.1|21
1637292030000|2021-11-19 03:20:30|88818.8|88768.8|88818.9|88768.9|88818.9|88768.9|88817.5|88767.5|24
1637292040000|2021-11-19 03:20:40|88818.2|88768.2|88817.5|88767.5|88819.2|88769.2|88817.1|88767.1|16
1637292050000|2021-11-19 03:20:50|88817.8|88767.8|88819.7|88769.7|88820.3|88770.3|88817.8|88767.8|26
1637292060000|2021-11-19 03:21:00|88819.8|88769.8|88821.8|88771.8|88822|88772|88819.7|88769.7|21
1637292070000|2021-11-19 03:21:10|88821.5|88771.5|88823.4|88773.4|88829.9|88779.9|88821.5|88771.5|39
1637292080000|2021-11-19 03:21:20|88823.7|88773.7|88829.8|88779.8|88830.4|88780.4|88823.2|88773.2|36
1637292090000|2021-11-19 03:21:30|88829.5|88779.5|88829.1|88779.1|88830.3|88780.3|88828.1|88778.1|37
1637292100000|2021-11-19 03:21:40|88829.5|88779.5|88828.7|88778.7|88830.2|88780.2|88828.7|88778.7|25
1637292110000|2021-11-19 03:21:50|88828.9|88778.9|88829.6|88779.6|88830.1|88780.1|88828.9|88778.9|21
1637292120000|2021-11-19 03:22:00|88829.2|88779.2|88832.2|88782.2|88833.1|88783.1|88828.2|88778.2|22
1637292130000|2021-11-19 03:22:10|88832|88782|88833.4|88783.4|88835.9|88785.9|88830.3|88780.3|41
1637292140000|2021-11-19 03:22:20|88833.7|88783.7|88831.3|88781.3|88833.9|88783.9|88831.3|88781.3|32
1637292150000|2021-11-19 03:22:30|88831.1|88781.1|88826.2|88776.2|88831.9|88781.9|88825.3|88775.3|46
1637292160000|2021-11-19 03:22:40|88826.5|88776.5|88826.9|88776.9|88827.2|88777.2|88825.8|88775.8|29
1637292170000|2021-11-19 03:22:50|88826.8|88776.8|88827.3|88777.3|88828.6|88778.6|88826.8|88776.8|32
1637292180000|2021-11-19 03:23:00|88827.4|88777.4|88827.1|88777.1|88828.1|88778.1|88826|88776|25
1637292190000|2021-11-19 03:23:10|88827|88777|88825.6|88775.6|88828.2|88778.2|88825.6|88775.6|26
1637292200000|2021-11-19 03:23:20|88824.3|88774.3|88821.1|88771.1|88824.5|88774.5|88819.1|88769.1|43
1637292210000|2021-11-19 03:23:30|88820.2|88770.2|88819.9|88769.9|88820.7|88770.7|88819.3|88769.3|28
1637292220000|2021-11-19 03:23:40|88820.1|88770.1|88819.4|88769.4|88820.2|88770.2|88819.3|88769.3|15
1637292230000|2021-11-19 03:23:50|88819.7|88769.7|88818.4|88768.4|88819.7|88769.7|88817.2|88767.2|23
1637292240000|2021-11-19 03:24:00|88818.5|88768.5|88816.4|88766.4|88818.6|88768.6|88816.3|88766.3|20
1637292250000|2021-11-19 03:24:10|88816.3|88766.3|88814.6|88764.6|88817.5|88767.5|88814.2|88764.2|19
1637292260000|2021-11-19 03:24:20|88814.9|88764.9|88812.9|88762.9|88815.1|88765.1|88811.9|88761.9|19
1637292270000|2021-11-19 03:24:30|88812.7|88762.7|88813.3|88763.3|88814|88764|88812.7|88762.7|21
1637292280000|2021-11-19 03:24:40|88813.2|88763.2|88816.1|88766.1|88816.2|88766.2|88813.2|88763.2|18
1637292290000|2021-11-19 03:24:50|88817.6|88767.6|88817.6|88767.6|88819.4|88769.4|88815.7|88765.7|22
1637292300000|2021-11-19 03:25:00|88818|88768|88818.8|88768.8|88819.2|88769.2|88817|88767|27
1637292310000|2021-11-19 03:25:10|88820.3|88770.3|88820.6|88770.6|88821.6|88771.6|88820.2|88770.2|18
1637292320000|2021-11-19 03:25:20|88820.4|88770.4|88818.2|88768.2|88821.1|88771.1|88818.2|88768.2|22
1637292330000|2021-11-19 03:25:30|88818.4|88768.4|88820.8|88770.8|88820.8|88770.8|88818.2|88768.2|20
1637292340000|2021-11-19 03:25:40|88821.4|88771.4|88818.7|88768.7|88821.4|88771.4|88818.4|88768.4|17
1637292350000|2021-11-19 03:25:50|88820.2|88770.2|88823|88773|88823.3|88773.3|88819.6|88769.6|8
1637292360000|2021-11-19 03:26:00|88821.7|88771.7|88820.3|88770.3|88822.8|88772.8|88819.6|88769.6|15
1637292370000|2021-11-19 03:26:10|88820.9|88770.9|88820.1|88770.1|88821.1|88771.1|88817.4|88767.4|17
1637292380000|2021-11-19 03:26:20|88819.9|88769.9|88820.7|88770.7|88820.8|88770.8|88819|88769|21
1637292390000|2021-11-19 03:26:30|88820.5|88770.5|88818|88768|88821.3|88771.3|88816.7|88766.7|28
1637292400000|2021-11-19 03:26:40|88817.3|88767.3|88820.4|88770.4|88820.8|88770.8|88817.3|88767.3|20
1637292410000|2021-11-19 03:26:50|88819.2|88769.2|88820.1|88770.1|88821.8|88771.8|88819.2|88769.2|20
1637292420000|2021-11-19 03:27:00|88817.7|88767.7|88819.6|88769.6|88821|88771|88817.5|88767.5|19
1637292430000|2021-11-19 03:27:10|88819.7|88769.7|88819.6|88769.6|88820.7|88770.7|88819.2|88769.2|17
1637292440000|2021-11-19 03:27:20|88820.2|88770.2|88820|88770|88822.1|88772.1|88819.4|88769.4|19
1637292450000|2021-11-19 03:27:30|88820.1|88770.1|88822.6|88772.6|88825.7|88775.7|88818.9|88768.9|30
1637292460000|2021-11-19 03:27:40|88823.1|88773.1|88825.6|88775.6|88826.4|88776.4|88822.8|88772.8|24
1637292470000|2021-11-19 03:27:50|88825.7|88775.7|88828.1|88778.1|88828.6|88778.6|88825.4|88775.4|18
1637292480000|2021-11-19 03:28:00|88828.3|88778.3|88826.8|88776.8|88828.3|88778.3|88826.6|88776.6|18
1637292490000|2021-11-19 03:28:10|88825.9|88775.9|88830.5|88780.5|88830.5|88780.5|88825.6|88775.6|24
1637292500000|2021-11-19 03:28:20|88831.2|88781.2|88826.9|88776.9|88831.2|88781.2|88826.8|88776.8|17
1637292510000|2021-11-19 03:28:30|88826.3|88776.3|88825.5|88775.5|88828.1|88778.1|88825.5|88775.5|16
1637292520000|2021-11-19 03:28:40|88825.9|88775.9|88827.2|88777.2|88827.9|88777.9|88825.9|88775.9|17
1637292530000|2021-11-19 03:28:50|88826.8|88776.8|88827.5|88777.5|88827.8|88777.8|88826|88776|20
1637292540000|2021-11-19 03:29:00|88827.6|88777.6|88827|88777|88828.5|88778.5|88824.6|88774.6|20
1637292550000|2021-11-19 03:29:10|88828|88778|88833.6|88783.6|88834.4|88784.4|88824.5|88774.5|29
1637292560000|2021-11-19 03:29:20|88833.2|88783.2|88835|88785|88835.5|88785.5|88830.4|88780.4|22
1637292570000|2021-11-19 03:29:30|88835.1|88785.1|88836.1|88786.1|88836.3|88786.3|88834.9|88784.9|19
1637292580000|2021-11-19 03:29:40|88836|88786|88833.4|88783.4|88836.2|88786.2|88832.7|88782.7|13
1637292590000|2021-11-19 03:29:50|88833.6|88783.6|88835.8|88785.8|88836.3|88786.3|88833.3|88783.3|13
1637292600000|2021-11-19 03:30:00|88835.2|88785.2|88838.3|88788.3|88839.2|88789.2|88833.7|88783.7|26
1637292610000|2021-11-19 03:30:10|88839|88789|88832.3|88782.3|88839|88789|88832.2|88782.2|34
1637292620000|2021-11-19 03:30:20|88832.6|88782.6|88836.1|88786.1|88836.4|88786.4|88832.6|88782.6|28
1637292630000|2021-11-19 03:30:30|88836.4|88786.4|88835.3|88785.3|88836.8|88786.8|88835.1|88785.1|17
1637292640000|2021-11-19 03:30:40|88835.5|88785.5|88839.9|88789.9|88841.4|88791.4|88834.2|88784.2|26
1637292650000|2021-11-19 03:30:50|88839.2|88789.2|88841|88791|88841|88791|88837.3|88787.3|28
1637292660000|2021-11-19 03:31:00|88841.2|88791.2|88845.2|88795.2|88846.1|88796.1|88841.2|88791.2|24
1637292670000|2021-11-19 03:31:10|88844.4|88794.4|88844.6|88794.6|88845.2|88795.2|88842.4|88792.4|18
1637292680000|2021-11-19 03:31:20|88844.3|88794.3|88843.8|88793.8|88844.8|88794.8|88843.6|88793.6|12
1637292690000|2021-11-19 03:31:30|88843.7|88793.7|88841.8|88791.8|88843.7|88793.7|88839.7|88789.7|18
1637292700000|2021-11-19 03:31:40|88842|88792|88844.7|88794.7|88845|88795|88842|88792|20
1637292710000|2021-11-19 03:31:50|88845.8|88795.8|88842.7|88792.7|88845.8|88795.8|88840.2|88790.2|36
1637292720000|2021-11-19 03:32:00|88842.6|88792.6|88844.4|88794.4|88845.6|88795.6|88841.1|88791.1|23
1637292730000|2021-11-19 03:32:10|88844.2|88794.2|88843.1|88793.1|88845.4|88795.4|88841.9|88791.9|20
1637292740000|2021-11-19 03:32:20|88843.6|88793.6|88846.4|88796.4|88846.5|88796.5|88843.6|88793.6|26
1637292750000|2021-11-19 03:32:30|88846.7|88796.7|88845.5|88795.5|88847.5|88797.5|88845.5|88795.5|15
1637292760000|2021-11-19 03:32:40|88845.6|88795.6|88847.7|88797.7|88847.7|88797.7|88845.6|88795.6|17
1637292770000|2021-11-19 03:32:50|88847.5|88797.5|88847.6|88797.6|88847.9|88797.9|88846.3|88796.3|16
1637292780000|2021-11-19 03:33:00|88847.8|88797.8|88850.3|88800.3|88850.4|88800.4|88846.3|88796.3|22
1637292790000|2021-11-19 03:33:10|88850.1|88800.1|88843.8|88793.8|88850.1|88800.1|88842.4|88792.4|32
1637292800000|2021-11-19 03:33:20|88844.3|88794.3|88846.7|88796.7|88847.3|88797.3|88844.3|88794.3|11
1637292810000|2021-11-19 03:33:30|88846.5|88796.5|88851.4|88801.4|88851.7|88801.7|88846.2|88796.2|25
1637292820000|2021-11-19 03:33:40|88851.1|88801.1|88853.2|88803.2|88853.6|88803.6|88850.7|88800.7|18
1637292830000|2021-11-19 03:33:50|88853.4|88803.4|88851|88801|88853.4|88803.4|88850.8|88800.8|18
1637292840000|2021-11-19 03:34:00|88851.2|88801.2|88850.8|88800.8|88852.5|88802.5|88847.9|88797.9|35
1637292850000|2021-11-19 03:34:10|88851.5|88801.5|88850.6|88800.6|88851.8|88801.8|88848.3|88798.3|18
1637292860000|2021-11-19 03:34:20|88851.4|88801.4|88849|88799|88852.3|88802.3|88848.3|88798.3|24
1637292870000|2021-11-19 03:34:30|88849.8|88799.8|88846.6|88796.6|88850.9|88800.9|88846.2|88796.2|22
1637292880000|2021-11-19 03:34:40|88847.6|88797.6|88847.6|88797.6|88848.9|88798.9|88846.9|88796.9|27
1637292890000|2021-11-19 03:34:50|88847.5|88797.5|88844.6|88794.6|88847.5|88797.5|88840.7|88790.7|45
1637292900000|2021-11-19 03:35:00|88844.3|88794.3|88842.2|88792.2|88844.3|88794.3|88841.7|88791.7|16
1637292910000|2021-11-19 03:35:10|88842.9|88792.9|88844.7|88794.7|88846.2|88796.2|88842.9|88792.9|24
1637292920000|2021-11-19 03:35:20|88844.8|88794.8|88840.6|88790.6|88844.9|88794.9|88839.8|88789.8|28
1637292930000|2021-11-19 03:35:30|88840.8|88790.8|88840.4|88790.4|88841.4|88791.4|88840.3|88790.3|20
1637292940000|2021-11-19 03:35:40|88839.1|88789.1|88839.9|88789.9|88841.4|88791.4|88838.6|88788.6|17
1637292950000|2021-11-19 03:35:50|88841|88791|88837.9|88787.9|88841|88791|88836.4|88786.4|26
1637292960000|2021-11-19 03:36:00|88838|88788|88840.6|88790.6|88840.6|88790.6|88838|88788|17
1637292970000|2021-11-19 03:36:10|88840.5|88790.5|88840.6|88790.6|88840.6|88790.6|88837.8|88787.8|14
1637292980000|2021-11-19 03:36:20|88840.7|88790.7|88842|88792|88843.7|88793.7|88840.7|88790.7|13
1637292990000|2021-11-19 03:36:30|88839.5|88789.5|88843.2|88793.2|88845.4|88795.4|88839.2|88789.2|23
1637293000000|2021-11-19 03:36:40|88842.4|88792.4|88842.1|88792.1|88842.6|88792.6|88839.4|88789.4|15
1637293010000|2021-11-19 03:36:50|88842.2|88792.2|88843.8|88793.8|88843.8|88793.8|88841.1|88791.1|21
1637293020000|2021-11-19 03:37:00|88843.7|88793.7|88846.5|88796.5|88846.8|88796.8|88842.4|88792.4|26
1637293030000|2021-11-19 03:37:10|88849.3|88799.3|88848.8|88798.8|88850.1|88800.1|88848.4|88798.4|24
1637293040000|2021-11-19 03:37:20|88848.9|88798.9|88846.8|88796.8|88849.1|88799.1|88845.6|88795.6|14
1637293050000|2021-11-19 03:37:30|88847.1|88797.1|88849.8|88799.8|88850.2|88800.2|88846.7|88796.7|17
1637293060000|2021-11-19 03:37:40|88849.9|88799.9|88850.6|88800.6|88850.6|88800.6|88847.5|88797.5|17
1637293070000|2021-11-19 03:37:50|88849.7|88799.7|88848.4|88798.4|88850.7|88800.7|88848.4|88798.4|15
1637293080000|2021-11-19 03:38:00|88847.9|88797.9|88848.2|88798.2|88849.4|88799.4|88846.9|88796.9|16
1637293090000|2021-11-19 03:38:10|88848.9|88798.9|88845.1|88795.1|88849.1|88799.1|88843.7|88793.7|17
1637293100000|2021-11-19 03:38:20|88846.5|88796.5|88846.1|88796.1|88847.3|88797.3|88844.6|88794.6|27
1637293110000|2021-11-19 03:38:30|88845.8|88795.8|88845.6|88795.6|88846.5|88796.5|88845.6|88795.6|13
1637293120000|2021-11-19 03:38:40|88845.8|88795.8|88846.5|88796.5|88846.5|88796.5|88843.4|88793.4|23
1637293130000|2021-11-19 03:38:50|88846.2|88796.2|88845.4|88795.4|88846.8|88796.8|88844.6|88794.6|15
1637293140000|2021-11-19 03:39:00|88844.9|88794.9|88847.8|88797.8|88848.1|88798.1|88844.9|88794.9|15
1637293150000|2021-11-19 03:39:10|88847.7|88797.7|88847.1|88797.1|88847.7|88797.7|88846.3|88796.3|8
1637293160000|2021-11-19 03:39:20|88847.5|88797.5|88845.5|88795.5|88847.5|88797.5|88844.8|88794.8|8
1637293170000|2021-11-19 03:39:30|88845.1|88795.1|88846.1|88796.1|88846.9|88796.9|88845.1|88795.1|9
1637293180000|2021-11-19 03:39:40|88846|88796|88845.7|88795.7|88846.4|88796.4|88843.5|88793.5|21
1637293190000|2021-11-19 03:39:50|88845.3|88795.3|88836.7|88786.7|88845.3|88795.3|88835.4|88785.4|26
1637293200000|2021-11-19 03:40:00|88837|88787|88835.5|88785.5|88837.4|88787.4|88834.7|88784.7|29
1637293210000|2021-11-19 03:40:10|88835.3|88785.3|88833.7|88783.7|88836|88786|88832.9|88782.9|9
1637293220000|2021-11-19 03:40:20|88834.6|88784.6|88834.2|88784.2|88835|88785|88833.5|88783.5|18
1637293230000|2021-11-19 03:40:30|88834.1|88784.1|88833.6|88783.6|88834.1|88784.1|88832.2|88782.2|17
1637293240000|2021-11-19 03:40:40|88834.3|88784.3|88829.6|88779.6|88835|88785|88828.7|88778.7|35
1637293250000|2021-11-19 03:40:50|88830.4|88780.4|88829.5|88779.5|88830.6|88780.6|88829.5|88779.5|31
1637293260000|2021-11-19 03:41:00|88829.6|88779.6|88828|88778|88829.6|88779.6|88826.8|88776.8|19
1637293270000|2021-11-19 03:41:10|88827.2|88777.2|88828.7|88778.7|88830.8|88780.8|88824.8|88774.8|27
1637293280000|2021-11-19 03:41:20|88829.2|88779.2|88826.4|88776.4|88830|88780|88826.4|88776.4|28
1637293290000|2021-11-19 03:41:30|88826.7|88776.7|88826.6|88776.6|88827|88777|88825.9|88775.9|21
1637293300000|2021-11-19 03:41:40|88826.7|88776.7|88827.8|88777.8|88828.1|88778.1|88826.7|88776.7|11
1637293310000|2021-11-19 03:41:50|88827.3|88777.3|88825.1|88775.1|88827.8|88777.8|88824|88774|29
1637293320000|2021-11-19 03:42:00|88826.1|88776.1|88826|88776|88826.2|88776.2|88823|88773|34
1637293330000|2021-11-19 03:42:10|88825.9|88775.9|88824|88774|88826.2|88776.2|88823.1|88773.1|15
1637293340000|2021-11-19 03:42:20|88823.9|88773.9|88824.2|88774.2|88824.2|88774.2|88823.7|88773.7|9
1637293350000|2021-11-19 03:42:30|88824|88774|88824.8|88774.8|88825.5|88775.5|88824|88774|9
1637293360000|2021-11-19 03:42:40|88825|88775|88825.7|88775.7|88826|88776|88820.3|88770.3|21
1637293370000|2021-11-19 03:42:50|88826.9|88776.9|88824.2|88774.2|88826.9|88776.9|88824.2|88774.2|12
1637293380000|2021-11-19 03:43:00|88824.6|88774.6|88826.5|88776.5|88826.5|88776.5|88824.3|88774.3|24
1637293390000|2021-11-19 03:43:10|88826.8|88776.8|88823.2|88773.2|88827|88777|88823|88773|17
1637293400000|2021-11-19 03:43:20|88823.8|88773.8|88821.8|88771.8|88824.4|88774.4|88820.9|88770.9|17
1637293410000|2021-11-19 03:43:30|88823.6|88773.6|88820.6|88770.6|88823.6|88773.6|88820.3|88770.3|30
1637293420000|2021-11-19 03:43:40|88820.4|88770.4|88817.5|88767.5|88821.2|88771.2|88815.8|88765.8|27
1637293430000|2021-11-19 03:43:50|88817.6|88767.6|88819.2|88769.2|88822.7|88772.7|88817.6|88767.6|13
1637293440000|2021-11-19 03:44:00|88819.6|88769.6|88820.4|88770.4|88820.5|88770.5|88819.4|88769.4|10
1637293450000|2021-11-19 03:44:10|88819.9|88769.9|88820.1|88770.1|88820.6|88770.6|88816.7|88766.7|17
1637293460000|2021-11-19 03:44:20|88821.4|88771.4|88819.6|88769.6|88821.4|88771.4|88819.5|88769.5|22
1637293470000|2021-11-19 03:44:30|88819.7|88769.7|88819|88769|88820|88770|88817.2|88767.2|18
1637293480000|2021-11-19 03:44:40|88819.5|88769.5|88819.2|88769.2|88820.9|88770.9|88817.8|88767.8|16
1637293490000|2021-11-19 03:44:50|88819|88769|88818.9|88768.9|88819.6|88769.6|88817.3|88767.3|9
1637293500000|2021-11-19 03:45:00|88819.1|88769.1|88819.4|88769.4|88820.5|88770.5|88818.2|88768.2|32
1637293510000|2021-11-19 03:45:10|88819.2|88769.2|88825.1|88775.1|88825.9|88775.9|88816|88766|25
1637293520000|2021-11-19 03:45:20|88825.3|88775.3|88825|88775|88825.7|88775.7|88821.4|88771.4|30
1637293530000|2021-11-19 03:45:30|88824.8|88774.8|88823.5|88773.5|88825.3|88775.3|88823.5|88773.5|22
1637293540000|2021-11-19 03:45:40|88823.8|88773.8|88826|88776|88826|88776|88822.6|88772.6|14
1637293550000|2021-11-19 03:45:50|88825|88775|88824.6|88774.6|88825.7|88775.7|88822.9|88772.9|9
1637293560000|2021-11-19 03:46:00|88825.2|88775.2|88825.4|88775.4|88825.6|88775.6|88824|88774|12
1637293570000|2021-11-19 03:46:10|88825.2|88775.2|88824.7|88774.7|88825.5|88775.5|88823.4|88773.4|18
1637293580000|2021-11-19 03:46:20|88824.8|88774.8|88823.8|88773.8|88825.2|88775.2|88823.1|88773.1|25
1637293590000|2021-11-19 03:46:30|88823.9|88773.9|88823.9|88773.9|88824.8|88774.8|88823.9|88773.9|7
1637293600000|2021-11-19 03:46:40|88823.7|88773.7|88822.9|88772.9|88825|88775|88821.1|88771.1|33
1637293610000|2021-11-19 03:46:50|88822.5|88772.5|88824|88774|88824.1|88774.1|88822.5|88772.5|12
1637293620000|2021-11-19 03:47:00|88823.4|88773.4|88821.8|88771.8|88823.9|88773.9|88821.1|88771.1|11
1637293630000|2021-11-19 03:47:10|88822.3|88772.3|88822.7|88772.7|88823.3|88773.3|88821.8|88771.8|21
1637293640000|2021-11-19 03:47:20|88822.6|88772.6|88823.6|88773.6|88823.6|88773.6|88821.6|88771.6|29
1637293650000|2021-11-19 03:47:30|88823.1|88773.1|88823.1|88773.1|88823.2|88773.2|88821.5|88771.5|14
1637293660000|2021-11-19 03:47:40|88823|88773|88822.7|88772.7|88823.2|88773.2|88821.5|88771.5|16
1637293670000|2021-11-19 03:47:50|88823.3|88773.3|88822.6|88772.6|88823.9|88773.9|88822.6|88772.6|8
1637293680000|2021-11-19 03:48:00|88822.5|88772.5|88822.9|88772.9|88823.2|88773.2|88821.1|88771.1|7
1637293690000|2021-11-19 03:48:10|88822.7|88772.7|88822.6|88772.6|88823.1|88773.1|88821.6|88771.6|14
1637293700000|2021-11-19 03:48:20|88823.1|88773.1|88821.8|88771.8|88823.1|88773.1|88821.6|88771.6|12
1637293710000|2021-11-19 03:48:30|88821.7|88771.7|88819.6|88769.6|88822|88772|88819.2|88769.2|19
1637293720000|2021-11-19 03:48:40|88819.9|88769.9|88820.4|88770.4|88821.1|88771.1|88818.6|88768.6|18
1637293730000|2021-11-19 03:48:50|88820.5|88770.5|88819.9|88769.9|88821.3|88771.3|88819.9|88769.9|14
1637293740000|2021-11-19 03:49:00|88820.2|88770.2|88820|88770|88820.9|88770.9|88819|88769|15
1637293750000|2021-11-19 03:49:10|88820.5|88770.5|88821.3|88771.3|88821.4|88771.4|88820.4|88770.4|13
1637293760000|2021-11-19 03:49:20|88821.1|88771.1|88820.4|88770.4|88821.4|88771.4|88820|88770|24
1637293770000|2021-11-19 03:49:30|88820.9|88770.9|88822|88772|88822.5|88772.5|88820.8|88770.8|20
1637293780000|2021-11-19 03:49:40|88822.3|88772.3|88821.3|88771.3|88822.3|88772.3|88821.2|88771.2|13
1637293790000|2021-11-19 03:49:50|88821.5|88771.5|88818|88768|88821.6|88771.6|88818|88768|23
1637293800000|2021-11-19 03:50:00|88818.1|88768.1|88817.4|88767.4|88819.2|88769.2|88817|88767|22
1637293810000|2021-11-19 03:50:10|88817.3|88767.3|88820.1|88770.1|88820.6|88770.6|88817.3|88767.3|22
1637293820000|2021-11-19 03:50:20|88820.2|88770.2|88821.1|88771.1|88821.9|88771.9|88820.1|88770.1|19
1637293830000|2021-11-19 03:50:30|88821|88771|88821.9|88771.9|88822.5|88772.5|88820.7|88770.7|18
1637293840000|2021-11-19 03:50:40|88822|88772|88821.8|88771.8|88822.6|88772.6|88821.1|88771.1|14
1637293850000|2021-11-19 03:50:50|88821.9|88771.9|88824.3|88774.3|88826.2|88776.2|88821.5|88771.5|31
1637293860000|2021-11-19 03:51:00|88824|88774|88823.7|88773.7|88824.7|88774.7|88823.6|88773.6|16
1637293870000|2021-11-19 03:51:10|88823.3|88773.3|88823.6|88773.6|88824.7|88774.7|88823.3|88773.3|20
1637293880000|2021-11-19 03:51:20|88823.5|88773.5|88824.2|88774.2|88824.8|88774.8|88823.5|88773.5|22
1637293890000|2021-11-19 03:51:30|88824.5|88774.5|88824|88774|88824.5|88774.5|88822.4|88772.4|14
1637293900000|2021-11-19 03:51:40|88823.8|88773.8|88824.7|88774.7|88825.8|88775.8|88823.5|88773.5|14
1637293910000|2021-11-19 03:51:50|88824.8|88774.8|88824.1|88774.1|88826|88776|88822.8|88772.8|27
1637293920000|2021-11-19 03:52:00|88823.2|88773.2|88823.7|88773.7|88824.4|88774.4|88822.9|88772.9|20
1637293930000|2021-11-19 03:52:10|88823.8|88773.8|88824.1|88774.1|88824.7|88774.7|88823.3|88773.3|24
1637293940000|2021-11-19 03:52:20|88824.2|88774.2|88822.6|88772.6|88824.8|88774.8|88822.6|88772.6|20
1637293950000|2021-11-19 03:52:30|88823.1|88773.1|88823.9|88773.9|88824.6|88774.6|88822.9|88772.9|25
1637293960000|2021-11-19 03:52:40|88824.3|88774.3|88822.9|88772.9|88825|88775|88822.1|88772.1|19
1637293970000|2021-11-19 03:52:50|88822.5|88772.5|88824.9|88774.9|88825|88775|88822.5|88772.5|26
1637293980000|2021-11-19 03:53:00|88825.1|88775.1|88822.9|88772.9|88825.1|88775.1|88822.9|88772.9|30
1637293990000|2021-11-19 03:53:10|88822.8|88772.8|88822.3|88772.3|88823.6|88773.6|88822.2|88772.2|23
1637294000000|2021-11-19 03:53:20|88822.9|88772.9|88823.5|88773.5|88824.8|88774.8|88821.6|88771.6|31
1637294010000|2021-11-19 03:53:30|88822.7|88772.7|88824.6|88774.6|88825.1|88775.1|88822.7|88772.7|22
1637294020000|2021-11-19 03:53:40|88824.9|88774.9|88823.6|88773.6|88824.9|88774.9|88821.7|88771.7|16
1637294030000|2021-11-19 03:53:50|88822.9|88772.9|88823.2|88773.2|88823.9|88773.9|88822.7|88772.7|13
1637294040000|2021-11-19 03:54:00|88823|88773|88820.6|88770.6|88823|88773|88819.5|88769.5|18
1637294050000|2021-11-19 03:54:10|88820.5|88770.5|88820.7|88770.7|88821.6|88771.6|88820.1|88770.1|18
1637294060000|2021-11-19 03:54:20|88820.6|88770.6|88818.4|88768.4|88821.7|88771.7|88816.8|88766.8|24
1637294070000|2021-11-19 03:54:30|88817.5|88767.5|88813.7|88763.7|88817.9|88767.9|88812.6|88762.6|33
1637294080000|2021-11-19 03:54:40|88813.5|88763.5|88812.2|88762.2|88814.1|88764.1|88811.6|88761.6|18
1637294090000|2021-11-19 03:54:50|88811.6|88761.6|88811.8|88761.8|88813|88763|88811.3|88761.3|15
1637294100000|2021-11-19 03:55:00|88811|88761|88809.5|88759.5|88811.8|88761.8|88800.9|88750.9|34
1637294110000|2021-11-19 03:55:10|88808.2|88758.2|88812.9|88762.9|88812.9|88762.9|88807.3|88757.3|20
1637294120000|2021-11-19 03:55:20|88812.4|88762.4|88811.3|88761.3|88813.2|88763.2|88809|88759|17
1637294130000|2021-11-19 03:55:30|88812.1|88762.1|88810.8|88760.8|88812.1|88762.1|88810.7|88760.7|17
1637294140000|2021-11-19 03:55:40|88810.5|88760.5|88812|88762|88812|88762|88810.5|88760.5|17
1637294150000|2021-11-19 03:55:50|88811.6|88761.6|88808.4|88758.4|88811.7|88761.7|88807.2|88757.2|13
1637294160000|2021-11-19 03:56:00|88806.5|88756.5|88807.6|88757.6|88810.8|88760.8|88805.3|88755.3|27
1637294170000|2021-11-19 03:56:10|88808.1|88758.1|88808.8|88758.8|88808.9|88758.9|88807.3|88757.3|13
1637294180000|2021-11-19 03:56:20|88808.2|88758.2|88810.4|88760.4|88810.7|88760.7|88808|88758|11
1637294190000|2021-11-19 03:56:30|88810.6|88760.6|88809.7|88759.7|88810.6|88760.6|88802.6|88752.6|15
1637294200000|2021-11-19 03:56:40|88810.1|88760.1|88809.3|88759.3|88810.2|88760.2|88808.8|88758.8|22
1637294210000|2021-11-19 03:56:50|88809.1|88759.1|88809.8|88759.8|88810.3|88760.3|88808.1|88758.1|17
1637294220000|2021-11-19 03:57:00|88809.6|88759.6|88808.5|88758.5|88809.9|88759.9|88805|88755|21
1637294230000|2021-11-19 03:57:10|88808.4|88758.4|88810.2|88760.2|88810.3|88760.3|88808.4|88758.4|9
1637294240000|2021-11-19 03:57:20|88809.7|88759.7|88807.2|88757.2|88810.1|88760.1|88806.5|88756.5|22
1637294250000|2021-11-19 03:57:30|88808.5|88758.5|88811.7|88761.7|88811.8|88761.8|88808.5|88758.5|28
1637294260000|2021-11-19 03:57:40|88809.3|88759.3|88813.3|88763.3|88813.4|88763.4|88809.3|88759.3|16
1637294270000|2021-11-19 03:57:50|88813.4|88763.4|88810.8|88760.8|88813.4|88763.4|88810|88760|14
1637294280000|2021-11-19 03:58:00|88810.7|88760.7|88811.7|88761.7|88812.3|88762.3|88810.2|88760.2|18
1637294290000|2021-11-19 03:58:10|88809|88759|88808.4|88758.4|88810.7|88760.7|88808.2|88758.2|26
1637294300000|2021-11-19 03:58:20|88808.6|88758.6|88806.6|88756.6|88809.4|88759.4|88805.5|88755.5|20
1637294310000|2021-11-19 03:58:30|88806.4|88756.4|88809|88759|88812|88762|88806.4|88756.4|25
1637294320000|2021-11-19 03:58:40|88808.8|88758.8|88807|88757|88809.5|88759.5|88805.7|88755.7|27
1637294330000|2021-11-19 03:58:50|88807.2|88757.2|88807.6|88757.6|88807.9|88757.9|88807.2|88757.2|13
1637294340000|2021-11-19 03:59:00|88807.1|88757.1|88805.4|88755.4|88808.1|88758.1|88804.9|88754.9|22
1637294350000|2021-11-19 03:59:10|88805|88755|88808.2|88758.2|88808.8|88758.8|88805|88755|25
1637294360000|2021-11-19 03:59:20|88808.1|88758.1|88804.8|88754.8|88808.1|88758.1|88803.7|88753.7|46
1637294370000|2021-11-19 03:59:30|88804.6|88754.6|88804|88754|88805.4|88755.4|88801.7|88751.7|23
1637294380000|2021-11-19 03:59:40|88804.2|88754.2|88806.6|88756.6|88806.7|88756.7|88803.9|88753.9|28
1637294390000|2021-11-19 03:59:50|88806.1|88756.1|88811.5|88761.5|88811.5|88761.5|88806.1|88756.1|27
1637294400000|2021-11-19 04:00:00|88811.3|88761.3|88812.5|88762.5|88812.8|88762.8|88811.3|88761.3|24
1637294410000|2021-11-19 04:00:10|88812.3|88762.3|88811.2|88761.2|88812.9|88762.9|88810.8|88760.8|24
1637294420000|2021-11-19 04:00:20|88812.3|88762.3|88810.9|88760.9|88813.3|88763.3|88809.4|88759.4|17
1637294430000|2021-11-19 04:00:30|88811.4|88761.4|88812.6|88762.6|88812.9|88762.9|88809.9|88759.9|15
1637294440000|2021-11-19 04:00:40|88812.7|88762.7|88812.6|88762.6|88813.6|88763.6|88806.5|88756.5|26
1637294450000|2021-11-19 04:00:50|88810|88760|88816|88766|88816.2|88766.2|88810|88760|36
1637294460000|2021-11-19 04:01:00|88815.8|88765.8|88816.4|88766.4|88816.9|88766.9|88815.4|88765.4|16
1637294470000|2021-11-19 04:01:10|88816.6|88766.6|88816.6|88766.6|88816.8|88766.8|88816|88766|17
1637294480000|2021-11-19 04:01:20|88815.3|88765.3|88816.6|88766.6|88816.6|88766.6|88815|88765|13
1637294490000|2021-11-19 04:01:30|88816.7|88766.7|88815.6|88765.6|88816.8|88766.8|88813.1|88763.1|22
1637294500000|2021-11-19 04:01:40|88814.8|88764.8|88818.9|88768.9|88819.1|88769.1|88814.3|88764.3|12
1637294510000|2021-11-19 04:01:50|88818.2|88768.2|88816.2|88766.2|88818.5|88768.5|88815.5|88765.5|27
1637294520000|2021-11-19 04:02:00|88816|88766|88814.1|88764.1|88816|88766|88812.7|88762.7|13
1637294530000|2021-11-19 04:02:10|88813.9|88763.9|88815|88765|88815|88765|88813.7|88763.7|15
1637294540000|2021-11-19 04:02:20|88815.9|88765.9|88814|88764|88816.8|88766.8|88810|88760|19
1637294550000|2021-11-19 04:02:30|88813.9|88763.9|88815|88765|88816.6|88766.6|88813|88763|32
1637294560000|2021-11-19 04:02:40|88813.8|88763.8|88813.9|88763.9|88815|88765|88813.4|88763.4|12
1637294570000|2021-11-19 04:02:50|88813.5|88763.5|88810.9|88760.9|88814|88764|88808.9|88758.9|16
1637294580000|2021-11-19 04:03:00|88811|88761|88812.3|88762.3|88812.3|88762.3|88810.9|88760.9|14
1637294590000|2021-11-19 04:03:10|88811.9|88761.9|88812.2|88762.2|88812.6|88762.6|88811.9|88761.9|7
1637294600000|2021-11-19 04:03:20|88812.3|88762.3|88812.9|88762.9|88812.9|88762.9|88812.1|88762.1|4
1637294610000|2021-11-19 04:03:30|88813.6|88763.6|88810.5|88760.5|88813.6|88763.6|88810.1|88760.1|18
1637294620000|2021-11-19 04:03:40|88809.9|88759.9|88808.9|88758.9|88811.1|88761.1|88808.1|88758.1|23
1637294630000|2021-11-19 04:03:50|88808.7|88758.7|88810|88760|88810.1|88760.1|88808.7|88758.7|15
1637294640000|2021-11-19 04:04:00|88809.6|88759.6|88810.8|88760.8|88810.9|88760.9|88809.6|88759.6|25
1637294650000|2021-11-19 04:04:10|88811.3|88761.3|88809|88759|88812.5|88762.5|88808|88758|23
1637294660000|2021-11-19 04:04:20|88809.4|88759.4|88808.8|88758.8|88809.9|88759.9|88808.2|88758.2|14
1637294670000|2021-11-19 04:04:30|88808.6|88758.6|88808.6|88758.6|88810.1|88760.1|88808.1|88758.1|11
1637294680000|2021-11-19 04:04:40|88808.1|88758.1|88808.8|88758.8|88809.3|88759.3|88808.1|88758.1|18
1637294690000|2021-11-19 04:04:50|88808.4|88758.4|88808|88758|88808.8|88758.8|88807.8|88757.8|12
1637294700000|2021-11-19 04:05:00|88808.5|88758.5|88803|88753|88808.8|88758.8|88800.3|88750.3|30
1637294710000|2021-11-19 04:05:10|88804.5|88754.5|88803.1|88753.1|88804.7|88754.7|88801.8|88751.8|19
1637294720000|2021-11-19 04:05:20|88803.2|88753.2|88803.3|88753.3|88804.6|88754.6|88802.9|88752.9|16
1637294730000|2021-11-19 04:05:30|88803.7|88753.7|88805.2|88755.2|88805.2|88755.2|88802.8|88752.8|13
1637294740000|2021-11-19 04:05:40|88805.1|88755.1|88798.9|88748.9|88805.1|88755.1|88798.5|88748.5|27
1637294750000|2021-11-19 04:05:50|88799.8|88749.8|88801.6|88751.6|88802.4|88752.4|88799.2|88749.2|32
1637294760000|2021-11-19 04:06:00|88801.7|88751.7|88805.1|88755.1|88805.4|88755.4|88801.7|88751.7|21
1637294770000|2021-11-19 04:06:10|88804.7|88754.7|88803.6|88753.6|88804.8|88754.8|88803.6|88753.6|18
1637294780000|2021-11-19 04:06:20|88804.4|88754.4|88805.5|88755.5|88805.6|88755.6|88804|88754|21
1637294790000|2021-11-19 04:06:30|88805|88755|88803.9|88753.9|88805.6|88755.6|88803.7|88753.7|15
1637294800000|2021-11-19 04:06:40|88804.2|88754.2|88804|88754|88806.2|88756.2|88804|88754|19
1637294810000|2021-11-19 04:06:50|88804.9|88754.9|88808.3|88758.3|88809.3|88759.3|88804.1|88754.1|22
1637294820000|2021-11-19 04:07:00|88808.2|88758.2|88809.3|88759.3|88810|88760|88807.2|88757.2|16
1637294830000|2021-11-19 04:07:10|88809.1|88759.1|88808.8|88758.8|88809.3|88759.3|88808.4|88758.4|17
1637294840000|2021-11-19 04:07:20|88809|88759|88811.4|88761.4|88811.6|88761.6|88809|88759|21
1637294850000|2021-11-19 04:07:30|88811.5|88761.5|88811|88761|88811.9|88761.9|88810.8|88760.8|18
1637294860000|2021-11-19 04:07:40|88811.1|88761.1|88811.4|88761.4|88811.7|88761.7|88811|88761|9
1637294870000|2021-11-19 04:07:50|88811.5|88761.5|88811.6|88761.6|88811.8|88761.8|88810.2|88760.2|15
1637294880000|2021-11-19 04:08:00|88811.5|88761.5|88811.8|88761.8|88812.1|88762.1|88811.1|88761.1|11
1637294890000|2021-11-19 04:08:10|88811.6|88761.6|88812|88762|88812|88762|88811.2|88761.2|11
1637294900000|2021-11-19 04:08:20|88812.1|88762.1|88814.5|88764.5|88814.9|88764.9|88811.2|88761.2|28
1637294910000|2021-11-19 04:08:30|88814.9|88764.9|88815.1|88765.1|88815.1|88765.1|88814.2|88764.2|11
1637294920000|2021-11-19 04:08:40|88815|88765|88813.7|88763.7|88815|88765|88813.7|88763.7|16
1637294930000|2021-11-19 04:08:50|88813.5|88763.5|88814.1|88764.1|88815.2|88765.2|88813.3|88763.3|8
1637294940000|2021-11-19 04:09:00|88814.4|88764.4|88814.2|88764.2|88814.6|88764.6|88813.9|88763.9|13
1637294950000|2021-11-19 04:09:10|88813.7|88763.7|88813.3|88763.3|88814.6|88764.6|88813.3|88763.3|17
1637294960000|2021-11-19 04:09:20|88813.7|88763.7|88813.8|88763.8|88815.2|88765.2|88813.2|88763.2|28
1637294970000|2021-11-19 04:09:30|88814.8|88764.8|88814.2|88764.2|88815.1|88765.1|88814.2|88764.2|10
1637294980000|2021-11-19 04:09:40|88814|88764|88814.1|88764.1|88815|88765|88813|88763|20
1637294990000|2021-11-19 04:09:50|88813.8|88763.8|88814.5|88764.5|88814.8|88764.8|88813.7|88763.7|12
1637295000000|2021-11-19 04:10:00|88814.4|88764.4|88814.2|88764.2|88814.8|88764.8|88813.8|88763.8|26
1637295010000|2021-11-19 04:10:10|88814.1|88764.1|88820.9|88770.9|88821.1|88771.1|88812.6|88762.6|42
1637295020000|2021-11-19 04:10:20|88820.3|88770.3|88820|88770|88821.2|88771.2|88817.4|88767.4|48
1637295030000|2021-11-19 04:10:30|88820.1|88770.1|88818.2|88768.2|88820.7|88770.7|88815.7|88765.7|29
1637295040000|2021-11-19 04:10:40|88816.5|88766.5|88817.2|88767.2|88819.1|88769.1|88816.5|88766.5|19
1637295050000|2021-11-19 04:10:50|88817.8|88767.8|88811.5|88761.5|88817.8|88767.8|88810.9|88760.9|39
1637295060000|2021-11-19 04:11:00|88811.3|88761.3|88814.5|88764.5|88815|88765|88811|88761|34
1637295070000|2021-11-19 04:11:10|88814.6|88764.6|88811.1|88761.1|88814.6|88764.6|88810.4|88760.4|26
1637295080000|2021-11-19 04:11:20|88811.2|88761.2|88810.3|88760.3|88812.4|88762.4|88810.3|88760.3|15
1637295090000|2021-11-19 04:11:30|88809.4|88759.4|88810.4|88760.4|88812.5|88762.5|88809.4|88759.4|18
1637295100000|2021-11-19 04:11:40|88810.7|88760.7|88808.2|88758.2|88812.4|88762.4|88808.2|88758.2|24
1637295110000|2021-11-19 04:11:50|88808.4|88758.4|88809.9|88759.9|88810.2|88760.2|88808|88758|23
1637295120000|2021-11-19 04:12:00|88809.4|88759.4|88808.5|88758.5|88810.2|88760.2|88808|88758|21
1637295130000|2021-11-19 04:12:10|88807.9|88757.9|88806.2|88756.2|88807.9|88757.9|88806.1|88756.1|39
1637295140000|2021-11-19 04:12:20|88806.5|88756.5|88807|88757|88807.7|88757.7|88804.2|88754.2|42
1637295150000|2021-11-19 04:12:30|88807.1|88757.1|88806.9|88756.9|88807.3|88757.3|88806.4|88756.4|11
1637295160000|2021-11-19 04:12:40|88807.1|88757.1|88815.6|88765.6|88815.6|88765.6|88806.9|88756.9|30
1637295170000|2021-11-19 04:12:50|88816|88766|88814.9|88764.9|88819.5|88769.5|88813.2|88763.2|51
1637295180000|2021-11-19 04:13:00|88817.3|88767.3|88816.7|88766.7|88818.7|88768.7|88813.6|88763.6|34
1637295190000|2021-11-19 04:13:10|88816.2|88766.2|88816.1|88766.1|88818.2|88768.2|88815.6|88765.6|22
1637295200000|2021-11-19 04:13:20|88816.7|88766.7|88811.4|88761.4|88816.7|88766.7|88811.4|88761.4|24
1637295210000|2021-11-19 04:13:30|88811.9|88761.9|88808.4|88758.4|88812.9|88762.9|88807.6|88757.6|38
1637295220000|2021-11-19 04:13:40|88808.8|88758.8|88803.7|88753.7|88808.8|88758.8|88802.8|88752.8|41
1637295230000|2021-11-19 04:13:50|88801.9|88751.9|88800.6|88750.6|88803.8|88753.8|88800.6|88750.6|23
1637295240000|2021-11-19 04:14:00|88800.5|88750.5|88801.9|88751.9|88802.3|88752.3|88800.4|88750.4|24
1637295250000|2021-11-19 04:14:10|88802|88752|88804.6|88754.6|88805.3|88755.3|88801.8|88751.8|21
1637295260000|2021-11-19 04:14:20|88805.5|88755.5|88802.5|88752.5|88805.5|88755.5|88801.4|88751.4|13
1637295270000|2021-11-19 04:14:30|88802|88752|88803.7|88753.7|88804.3|88754.3|88802|88752|11
1637295280000|2021-11-19 04:14:40|88804.2|88754.2|88806.2|88756.2|88807.9|88757.9|88803.6|88753.6|26
1637295290000|2021-11-19 04:14:50|88806.1|88756.1|88806|88756|88806.4|88756.4|88805.2|88755.2|19
1637295300000|2021-11-19 04:15:00|88805.6|88755.6|88804.4|88754.4|88805.6|88755.6|88803.1|88753.1|8
1637295310000|2021-11-19 04:15:10|88804.7|88754.7|88806|88756|88807.7|88757.7|88804.1|88754.1|12
1637295320000|2021-11-19 04:15:20|88805.9|88755.9|88806|88756|88806.3|88756.3|88802.4|88752.4|11
1637295330000|2021-11-19 04:15:30|88805.7|88755.7|88803.2|88753.2|88806.2|88756.2|88802.6|88752.6|23
1637295340000|2021-11-19 04:15:40|88802.7|88752.7|88806.4|88756.4|88806.4|88756.4|88802.7|88752.7|24
1637295350000|2021-11-19 04:15:50|88806|88756|88808.9|88758.9|88809.5|88759.5|88804.3|88754.3|17
1637295360000|2021-11-19 04:16:00|88809|88759|88809.6|88759.6|88809.6|88759.6|88807.2|88757.2|18
1637295370000|2021-11-19 04:16:10|88806.5|88756.5|88808.6|88758.6|88808.7|88758.7|88806.3|88756.3|19
1637295380000|2021-11-19 04:16:20|88807.8|88757.8|88802.3|88752.3|88809.1|88759.1|88802|88752|31
1637295390000|2021-11-19 04:16:30|88803.1|88753.1|88800.7|88750.7|88804.4|88754.4|88800.7|88750.7|19
1637295400000|2021-11-19 04:16:40|88801.2|88751.2|88802.3|88752.3|88802.5|88752.5|88800.9|88750.9|16
1637295410000|2021-11-19 04:16:50|88802.1|88752.1|88802.3|88752.3|88803.1|88753.1|88802.1|88752.1|7
1637295420000|2021-11-19 04:17:00|88803|88753|88801|88751|88805.4|88755.4|88800.4|88750.4|31
1637295430000|2021-11-19 04:17:10|88800.8|88750.8|88806.4|88756.4|88807.8|88757.8|88798.2|88748.2|34
1637295440000|2021-11-19 04:17:20|88806.5|88756.5|88805.4|88755.4|88806.7|88756.7|88803.8|88753.8|24
1637295450000|2021-11-19 04:17:30|88806.8|88756.8|88804.6|88754.6|88806.9|88756.9|88802.8|88752.8|26
1637295460000|2021-11-19 04:17:40|88804.5|88754.5|88802.8|88752.8|88805.5|88755.5|88802.8|88752.8|12
1637295470000|2021-11-19 04:17:50|88803.3|88753.3|88798.5|88748.5|88803.3|88753.3|88794.8|88744.8|27
1637295480000|2021-11-19 04:18:00|88797.2|88747.2|88796.4|88746.4|88799.7|88749.7|88795.8|88745.8|19
1637295490000|2021-11-19 04:18:10|88797.3|88747.3|88799.2|88749.2|88799.7|88749.7|88797|88747|13
1637295500000|2021-11-19 04:18:20|88799.1|88749.1|88797.6|88747.6|88801.4|88751.4|88797.6|88747.6|16
1637295510000|2021-11-19 04:18:30|88797.4|88747.4|88801.7|88751.7|88801.7|88751.7|88797.2|88747.2|10
1637295520000|2021-11-19 04:18:40|88801.3|88751.3|88798.9|88748.9|88801.6|88751.6|88797.2|88747.2|10
1637295530000|2021-11-19 04:18:50|88798|88748|88795.7|88745.7|88801.2|88751.2|88795.7|88745.7|15
1637295540000|2021-11-19 04:19:00|88796.6|88746.6|88796.7|88746.7|88798.9|88748.9|88793.6|88743.6|29
1637295550000|2021-11-19 04:19:10|88796.5|88746.5|88800.9|88750.9|88801.1|88751.1|88796|88746|37
1637295560000|2021-11-19 04:19:20|88801.4|88751.4|88799.1|88749.1|88801.9|88751.9|88797.9|88747.9|25
1637295570000|2021-11-19 04:19:30|88796.8|88746.8|88797.1|88747.1|88798.2|88748.2|88796.1|88746.1|18
1637295580000|2021-11-19 04:19:40|88797.8|88747.8|88798.5|88748.5|88798.8|88748.8|88797.1|88747.1|20
1637295590000|2021-11-19 04:19:50|88799.6|88749.6|88795.9|88745.9|88799.9|88749.9|88795.9|88745.9|12
1637295600000|2021-11-19 04:20:00|88795.1|88745.1|88802.2|88752.2|88802.8|88752.8|88795.1|88745.1|24
1637295610000|2021-11-19 04:20:10|88802.3|88752.3|88800.5|88750.5|88804.1|88754.1|88797.8|88747.8|13
1637295620000|2021-11-19 04:20:20|88801.2|88751.2|88800.1|88750.1|88801.2|88751.2|88799.7|88749.7|19
1637295630000|2021-11-19 04:20:30|88799.6|88749.6|88800.4|88750.4|88800.4|88750.4|88799.2|88749.2|10
1637295640000|2021-11-19 04:20:40|88800.5|88750.5|88798.1|88748.1|88801.3|88751.3|88798.1|88748.1|8
1637295650000|2021-11-19 04:20:50|88798.3|88748.3|88794.9|88744.9|88799|88749|88794.9|88744.9|4
1637295660000|2021-11-19 04:21:00|88796.2|88746.2|88797.4|88747.4|88798.5|88748.5|88796.2|88746.2|8
1637295670000|2021-11-19 04:21:10|88797.6|88747.6|88797|88747|88800.9|88750.9|88797|88747|17
1637295680000|2021-11-19 04:21:20|88797.4|88747.4|88800.6|88750.6|88800.9|88750.9|88796.5|88746.5|15
1637295690000|2021-11-19 04:21:30|88801.4|88751.4|88802|88752|88802.5|88752.5|88799.9|88749.9|30
1637295700000|2021-11-19 04:21:40|88799.3|88749.3|88800|88750|88805.8|88755.8|88799.3|88749.3|25
1637295710000|2021-11-19 04:21:50|88800.1|88750.1|88794.4|88744.4|88800.9|88750.9|88792.5|88742.5|22
1637295720000|2021-11-19 04:22:00|88796.3|88746.3|88794.2|88744.2|88796.5|88746.5|88793|88743|17
1637295730000|2021-11-19 04:22:10|88793.8|88743.8|88793.8|88743.8|88793.9|88743.9|88790.8|88740.8|23
1637295740000|2021-11-19 04:22:20|88793.6|88743.6|88793.7|88743.7|88794.7|88744.7|88792.9|88742.9|23
1637295750000|2021-11-19 04:22:30|88793.9|88743.9|88793.6|88743.6|88794.2|88744.2|88793.4|88743.4|10
1637295760000|2021-11-19 04:22:40|88793.7|88743.7|88793.9|88743.9|88794.1|88744.1|88792.6|88742.6|20
1637295770000|2021-11-19 04:22:50|88793.8|88743.8|88794.2|88744.2|88794.2|88744.2|88791.2|88741.2|40
1637295780000|2021-11-19 04:23:00|88794.1|88744.1|88793.4|88743.4|88794.1|88744.1|88791.7|88741.7|30
1637295790000|2021-11-19 04:23:10|88793.6|88743.6|88795.4|88745.4|88795.5|88745.5|88792.2|88742.2|19
1637295800000|2021-11-19 04:23:20|88794.9|88744.9|88793.9|88743.9|88794.9|88744.9|88792|88742|21
1637295810000|2021-11-19 04:23:30|88794|88744|88792.9|88742.9|88794.2|88744.2|88789.7|88739.7|34
1637295820000|2021-11-19 04:23:40|88793.1|88743.1|88792.5|88742.5|88793.9|88743.9|88790.3|88740.3|35
1637295830000|2021-11-19 04:23:50|88792.9|88742.9|88792.2|88742.2|88793.3|88743.3|88790.3|88740.3|28
1637295840000|2021-11-19 04:24:00|88792.5|88742.5|88792.5|88742.5|88792.9|88742.9|88791.9|88741.9|18
1637295850000|2021-11-19 04:24:10|88792.3|88742.3|88789.8|88739.8|88793.7|88743.7|88789.6|88739.6|9
1637295860000|2021-11-19 04:24:20|88791.5|88741.5|88791|88741|88793.3|88743.3|88790.4|88740.4|14
1637295870000|2021-11-19 04:24:30|88791.7|88741.7|88795.5|88745.5|88795.5|88745.5|88790.4|88740.4|28
1637295880000|2021-11-19 04:24:40|88788.5|88738.5|88792.6|88742.6|88793.6|88743.6|88788.5|88738.5|15
1637295890000|2021-11-19 04:24:50|88793|88743|88791.9|88741.9|88796.4|88746.4|88791.2|88741.2|19
1637295900000|2021-11-19 04:25:00|88792.4|88742.4|88790.4|88740.4|88795.6|88745.6|88788.4|88738.4|24
1637295910000|2021-11-19 04:25:10|88792.1|88742.1|88795|88745|88795|88745|88790.4|88740.4|29
1637295920000|2021-11-19 04:25:20|88795.2|88745.2|88793.8|88743.8|88795.2|88745.2|88793.8|88743.8|9
1637295930000|2021-11-19 04:25:30|88793.4|88743.4|88789|88739|88793.4|88743.4|88789|88739|23
1637295940000|2021-11-19 04:25:40|88790.9|88740.9|88793.7|88743.7|88796.1|88746.1|88789.8|88739.8|28
1637295950000|2021-11-19 04:25:50|88793.4|88743.4|88796.1|88746.1|88796.1|88746.1|88793.4|88743.4|8
1637295960000|2021-11-19 04:26:00|88795.7|88745.7|88790.6|88740.6|88795.8|88745.8|88790.6|88740.6|23
1637295970000|2021-11-19 04:26:10|88791.9|88741.9|88789.8|88739.8|88792.9|88742.9|88788.3|88738.3|18
1637295980000|2021-11-19 04:26:20|88789.9|88739.9|88787.7|88737.7|88790.3|88740.3|88787.7|88737.7|28
1637295990000|2021-11-19 04:26:30|88787.9|88737.9|88787.2|88737.2|88789.1|88739.1|88786.3|88736.3|31
1637296000000|2021-11-19 04:26:40|88787.1|88737.1|88787.3|88737.3|88788.2|88738.2|88786.4|88736.4|21
1637296010000|2021-11-19 04:26:50|88787.5|88737.5|88786.8|88736.8|88787.9|88737.9|88786.3|88736.3|17
1637296020000|2021-11-19 04:27:00|88786.9|88736.9|88787.7|88737.7|88787.7|88737.7|88786|88736|19
1637296030000|2021-11-19 04:27:10|88787.6|88737.6|88788.5|88738.5|88789.1|88739.1|88783.7|88733.7|22
1637296040000|2021-11-19 04:27:20|88788.3|88738.3|88786.3|88736.3|88789.1|88739.1|88785.9|88735.9|18
1637296050000|2021-11-19 04:27:30|88786.7|88736.7|88782.8|88732.8|88786.7|88736.7|88782.8|88732.8|10
1637296060000|2021-11-19 04:27:40|88783.6|88733.6|88789.5|88739.5|88791|88741|88782.9|88732.9|35
1637296070000|2021-11-19 04:27:50|88790.3|88740.3|88790.3|88740.3|88792|88742|88789.1|88739.1|29
1637296080000|2021-11-19 04:28:00|88790.9|88740.9|88790.1|88740.1|88791.9|88741.9|88790.1|88740.1|15
1637296090000|2021-11-19 04:28:10|88790.5|88740.5|88788.5|88738.5|88790.7|88740.7|88788.3|88738.3|17
1637296100000|2021-11-19 04:28:20|88789.9|88739.9|88788.4|88738.4|88790.2|88740.2|88786.5|88736.5|22
1637296110000|2021-11-19 04:28:30|88789.2|88739.2|88788.3|88738.3|88789.5|88739.5|88787.5|88737.5|19
1637296120000|2021-11-19 04:28:40|88788.4|88738.4|88788.7|88738.7|88790.5|88740.5|88788.4|88738.4|37
1637296130000|2021-11-19 04:28:50|88787.8|88737.8|88790|88740|88790.3|88740.3|88787.8|88737.8|21
1637296140000|2021-11-19 04:29:00|88789.9|88739.9|88787|88737|88790.3|88740.3|88786.4|88736.4|15
1637296150000|2021-11-19 04:29:10|88786.6|88736.6|88788.8|88738.8|88789.2|88739.2|88786.3|88736.3|10
1637296160000|2021-11-19 04:29:20|88788.7|88738.7|88784.1|88734.1|88789.5|88739.5|88782.9|88732.9|22
1637296170000|2021-11-19 04:29:30|88786.7|88736.7|88785.8|88735.8|88787.5|88737.5|88784.7|88734.7|11
1637296180000|2021-11-19 04:29:40|88786.1|88736.1|88787.9|88737.9|88789.2|88739.2|88786.1|88736.1|16
1637296190000|2021-11-19 04:29:50|88788|88738|88785.7|88735.7|88788.4|88738.4|88785.7|88735.7|11
1637296200000|2021-11-19 04:30:00|88786.1|88736.1|88787.2|88737.2|88788.6|88738.6|88786.1|88736.1|22
1637296210000|2021-11-19 04:30:10|88787.1|88737.1|88786.8|88736.8|88787.4|88737.4|88785.2|88735.2|19
1637296220000|2021-11-19 04:30:20|88786.5|88736.5|88783.9|88733.9|88787.5|88737.5|88783.9|88733.9|20
1637296230000|2021-11-19 04:30:30|88783.8|88733.8|88784.8|88734.8|88785.2|88735.2|88783.8|88733.8|13
1637296240000|2021-11-19 04:30:40|88785.6|88735.6|88785.7|88735.7|88785.9|88735.9|88783.6|88733.6|24
1637296250000|2021-11-19 04:30:50|88785.1|88735.1|88788.7|88738.7|88788.7|88738.7|88785|88735|21
1637296260000|2021-11-19 04:31:00|88788.8|88738.8|88786.1|88736.1|88788.9|88738.9|88785.5|88735.5|31
1637296270000|2021-11-19 04:31:10|88785.8|88735.8|88786.1|88736.1|88786.7|88736.7|88785.8|88735.8|12
1637296280000|2021-11-19 04:31:20|88786.5|88736.5|88786.1|88736.1|88787.4|88737.4|88784.8|88734.8|22
1637296290000|2021-11-19 04:31:30|88786.2|88736.2|88787|88737|88787|88737|88784.7|88734.7|18
1637296300000|2021-11-19 04:31:40|88787.6|88737.6|88785.9|88735.9|88787.7|88737.7|88784.1|88734.1|21
1637296310000|2021-11-19 04:31:50|88786.1|88736.1|88785.6|88735.6|88786.3|88736.3|88782.9|88732.9|19
1637296320000|2021-11-19 04:32:00|88785.4|88735.4|88784.6|88734.6|88786.9|88736.9|88783.7|88733.7|35
1637296330000|2021-11-19 04:32:10|88784.4|88734.4|88784.1|88734.1|88785.4|88735.4|88782.9|88732.9|19
1637296340000|2021-11-19 04:32:20|88781.3|88731.3|88783.1|88733.1|88785|88735|88781.3|88731.3|23
1637296350000|2021-11-19 04:32:30|88783|88733|88784.2|88734.2|88784.7|88734.7|88782.4|88732.4|23
1637296360000|2021-11-19 04:32:40|88784.3|88734.3|88785.9|88735.9|88786.2|88736.2|88784.2|88734.2|12
1637296370000|2021-11-19 04:32:50|88782.4|88732.4|88784|88734|88786.4|88736.4|88782.4|88732.4|21
1637296380000|2021-11-19 04:33:00|88782.8|88732.8|88785.4|88735.4|88786.7|88736.7|88781.5|88731.5|22
1637296390000|2021-11-19 04:33:10|88785.5|88735.5|88787.6|88737.6|88788.4|88738.4|88785.5|88735.5|18
1637296400000|2021-11-19 04:33:20|88788.1|88738.1|88787.2|88737.2|88788.2|88738.2|88786.7|88736.7|15
1637296410000|2021-11-19 04:33:30|88787.4|88737.4|88783.4|88733.4|88788.1|88738.1|88783.4|88733.4|13
1637296420000|2021-11-19 04:33:40|88783.9|88733.9|88785.6|88735.6|88785.6|88735.6|88783.6|88733.6|7
1637296430000|2021-11-19 04:33:50|88785.2|88735.2|88785.6|88735.6|88787.4|88737.4|88784.7|88734.7|29
1637296440000|2021-11-19 04:34:00|88785.2|88735.2|88787.5|88737.5|88787.6|88737.6|88783.5|88733.5|25
1637296450000|2021-11-19 04:34:10|88788|88738|88788.6|88738.6|88789|88739|88787.9|88737.9|12
1637296460000|2021-11-19 04:34:20|88788.7|88738.7|88786.7|88736.7|88788.8|88738.8|88785.1|88735.1|21
1637296470000|2021-11-19 04:34:30|88786.6|88736.6|88787.4|88737.4|88788|88738|88786.6|88736.6|5
1637296480000|2021-11-19 04:34:40|88787.6|88737.6|88785.2|88735.2|88788.5|88738.5|88784.9|88734.9|18
1637296490000|2021-11-19 04:34:50|88785.1|88735.1|88785.4|88735.4|88786.3|88736.3|88785.1|88735.1|6
1637296500000|2021-11-19 04:35:00|88785.2|88735.2|88784|88734|88786.4|88736.4|88784|88734|7
1637296510000|2021-11-19 04:35:10|88784.4|88734.4|88787.2|88737.2|88787.7|88737.7|88784.4|88734.4|15
1637296520000|2021-11-19 04:35:20|88786.9|88736.9|88785.7|88735.7|88787.2|88737.2|88785.4|88735.4|15
1637296530000|2021-11-19 04:35:30|88785.5|88735.5|88786.3|88736.3|88787|88737|88785.2|88735.2|19
1637296540000|2021-11-19 04:35:40|88786.2|88736.2|88785.7|88735.7|88786.7|88736.7|88785.7|88735.7|14
1637296550000|2021-11-19 04:35:50|88785.6|88735.6|88782.9|88732.9|88785.6|88735.6|88782.9|88732.9|22
1637296560000|2021-11-19 04:36:00|88782.6|88732.6|88784.6|88734.6|88784.8|88734.8|88782.6|88732.6|19
1637296570000|2021-11-19 04:36:10|88784.3|88734.3|88784.5|88734.5|88784.6|88734.6|88783.5|88733.5|11
1637296580000|2021-11-19 04:36:20|88784.2|88734.2|88783.6|88733.6|88786.6|88736.6|88782.8|88732.8|15
1637296590000|2021-11-19 04:36:30|88783.3|88733.3|88786.6|88736.6|88788.2|88738.2|88782|88732|27
1637296600000|2021-11-19 04:36:40|88786.5|88736.5|88785.9|88735.9|88787.6|88737.6|88783.7|88733.7|18
1637296610000|2021-11-19 04:36:50|88785.7|88735.7|88788|88738|88788.4|88738.4|88785.3|88735.3|22
1637296620000|2021-11-19 04:37:00|88788.3|88738.3|88788|88738|88788.9|88738.9|88787.9|88737.9|13
1637296630000|2021-11-19 04:37:10|88788.2|88738.2|88785.3|88735.3|88788.7|88738.7|88785|88735|27
1637296640000|2021-11-19 04:37:20|88785.4|88735.4|88784.7|88734.7|88786.2|88736.2|88784.7|88734.7|19
1637296650000|2021-11-19 04:37:30|88785.2|88735.2|88782.4|88732.4|88785.4|88735.4|88782.4|88732.4|10
1637296660000|2021-11-19 04:37:40|88782.9|88732.9|88784.5|88734.5|88784.5|88734.5|88782.9|88732.9|11
1637296670000|2021-11-19 04:37:50|88784.9|88734.9|88783.9|88733.9|88785.5|88735.5|88783.5|88733.5|19
1637296680000|2021-11-19 04:38:00|88784.4|88734.4|88783.3|88733.3|88784.5|88734.5|88783.1|88733.1|15
1637296690000|2021-11-19 04:38:10|88783.6|88733.6|88782.7|88732.7|88784.5|88734.5|88781.6|88731.6|29
1637296700000|2021-11-19 04:38:20|88782.2|88732.2|88784.5|88734.5|88784.5|88734.5|88782.1|88732.1|11
1637296710000|2021-11-19 04:38:30|88784.6|88734.6|88782.5|88732.5|88784.9|88734.9|88781.4|88731.4|16
1637296720000|2021-11-19 04:38:40|88782.7|88732.7|88781.9|88731.9|88785.3|88735.3|88781.2|88731.2|26
1637296730000|2021-11-19 04:38:50|88782|88732|88782.4|88732.4|88783.8|88733.8|88781.4|88731.4|25
1637296740000|2021-11-19 04:39:00|88782.5|88732.5|88779.7|88729.7|88782.5|88732.5|88775.4|88725.4|33
1637296750000|2021-11-19 04:39:10|88779.8|88729.8|88781|88731|88781|88731|88778.6|88728.6|16
1637296760000|2021-11-19 04:39:20|88780.8|88730.8|88779.4|88729.4|88781.3|88731.3|88778.9|88728.9|11
1637296770000|2021-11-19 04:39:30|88779.6|88729.6|88782.3|88732.3|88782.5|88732.5|88779.4|88729.4|24
1637296780000|2021-11-19 04:39:40|88782.1|88732.1|88777.9|88727.9|88782.4|88732.4|88777.9|88727.9|18
1637296790000|2021-11-19 04:39:50|88779.8|88729.8|88781.2|88731.2|88781.7|88731.7|88779.8|88729.8|20
1637296800000|2021-11-19 04:40:00|88781.5|88731.5|88784.4|88734.4|88785|88735|88780.7|88730.7|29
1637296810000|2021-11-19 04:40:10|88784.3|88734.3|88785.1|88735.1|88785.1|88735.1|88782.3|88732.3|14
1637296820000|2021-11-19 04:40:20|88785.4|88735.4|88784.4|88734.4|88785.4|88735.4|88783.4|88733.4|10
1637296830000|2021-11-19 04:40:30|88784.5|88734.5|88784|88734|88784.8|88734.8|88783.2|88733.2|22
1637296840000|2021-11-19 04:40:40|88784.1|88734.1|88786|88736|88786.4|88736.4|88784.1|88734.1|15
1637296850000|2021-11-19 04:40:50|88786.3|88736.3|88785.1|88735.1|88786.3|88736.3|88782.7|88732.7|9
1637296860000|2021-11-19 04:41:00|88785.2|88735.2|88786.5|88736.5|88786.7|88736.7|88785.2|88735.2|18
1637296870000|2021-11-19 04:41:10|88786.6|88736.6|88788|88738|88788.2|88738.2|88782.8|88732.8|18
1637296880000|2021-11-19 04:41:20|88788.1|88738.1|88790.6|88740.6|88790.7|88740.7|88787.9|88737.9|30
1637296890000|2021-11-19 04:41:30|88790.2|88740.2|88791.7|88741.7|88792.1|88742.1|88790.2|88740.2|19
1637296900000|2021-11-19 04:41:40|88791.6|88741.6|88791.2|88741.2|88791.8|88741.8|88790.1|88740.1|28
1637296910000|2021-11-19 04:41:50|88791.1|88741.1|88789.9|88739.9|88791.1|88741.1|88788.7|88738.7|26
1637296920000|2021-11-19 04:42:00|88790.3|88740.3|88787.4|88737.4|88790.4|88740.4|88786.4|88736.4|32
1637296930000|2021-11-19 04:42:10|88787.5|88737.5|88788.2|88738.2|88789.5|88739.5|88785.8|88735.8|28
1637296940000|2021-11-19 04:42:20|88787.6|88737.6|88786.8|88736.8|88788.2|88738.2|88786.7|88736.7|16
1637296950000|2021-11-19 04:42:30|88786.6|88736.6|88786.8|88736.8|88786.9|88736.9|88785.9|88735.9|13
1637296960000|2021-11-19 04:42:40|88787.4|88737.4|88786.4|88736.4|88787.4|88737.4|88783.1|88733.1|29
1637296970000|2021-11-19 04:42:50|88786.5|88736.5|88786.8|88736.8|88787.2|88737.2|88785|88735|21
1637296980000|2021-11-19 04:43:00|88786.6|88736.6|88788.1|88738.1|88788.1|88738.1|88786.1|88736.1|28
1637296990000|2021-11-19 04:43:10|88788|88738|88786.2|88736.2|88788|88738|88786.2|88736.2|23
1637297000000|2021-11-19 04:43:20|88786.3|88736.3|88785.8|88735.8|88787|88737|88785.6|88735.6|15
1637297010000|2021-11-19 04:43:30|88785.6|88735.6|88786.4|88736.4|88787|88737|88785.1|88735.1|18
1637297020000|2021-11-19 04:43:40|88786.7|88736.7|88786.6|88736.6|88787.6|88737.6|88786.5|88736.5|24
1637297030000|2021-11-19 04:43:50|88786.8|88736.8|88785.6|88735.6|88787.4|88737.4|88784.3|88734.3|20
1637297040000|2021-11-19 04:44:00|88786.2|88736.2|88787|88737|88787.2|88737.2|88785.6|88735.6|23
1637297050000|2021-11-19 04:44:10|88787.5|88737.5|88787.5|88737.5|88787.6|88737.6|88787.4|88737.4|4
1637297060000|2021-11-19 04:44:20|88786.9|88736.9|88789.7|88739.7|88791|88741|88786.9|88736.9|25
1637297070000|2021-11-19 04:44:30|88789.8|88739.8|88790.4|88740.4|88790.6|88740.6|88789.1|88739.1|16
1637297080000|2021-11-19 04:44:40|88790.6|88740.6|88790.2|88740.2|88791|88741|88786.3|88736.3|16
1637297090000|2021-11-19 04:44:50|88789.6|88739.6|88784.4|88734.4|88790.4|88740.4|88784.4|88734.4|27
1637297100000|2021-11-19 04:45:00|88785|88735|88787.5|88737.5|88787.6|88737.6|88785|88735|30
1637297110000|2021-11-19 04:45:10|88787.8|88737.8|88787.8|88737.8|88788.1|88738.1|88787.5|88737.5|15
1637297120000|2021-11-19 04:45:20|88787.4|88737.4|88789|88739|88789.3|88739.3|88787.3|88737.3|19
1637297130000|2021-11-19 04:45:30|88788.9|88738.9|88787.3|88737.3|88789.4|88739.4|88786|88736|22
1637297140000|2021-11-19 04:45:40|88786.9|88736.9|88786|88736|88787.7|88737.7|88785.1|88735.1|21
1637297150000|2021-11-19 04:45:50|88786.3|88736.3|88783.4|88733.4|88788.6|88738.6|88780.9|88730.9|39
1637297160000|2021-11-19 04:46:00|88783.5|88733.5|88783.9|88733.9|88784.5|88734.5|88783.2|88733.2|17
1637297170000|2021-11-19 04:46:10|88784|88734|88782.4|88732.4|88784|88734|88781.7|88731.7|14
1637297180000|2021-11-19 04:46:20|88782.7|88732.7|88786.8|88736.8|88786.8|88736.8|88782.7|88732.7|15
1637297190000|2021-11-19 04:46:30|88786.4|88736.4|88786.2|88736.2|88787.1|88737.1|88785.8|88735.8|17
1637297200000|2021-11-19 04:46:40|88785.9|88735.9|88784.6|88734.6|88786.1|88736.1|88783.3|88733.3|22
1637297210000|2021-11-19 04:46:50|88784.4|88734.4|88784.9|88734.9|88785.8|88735.8|88783.6|88733.6|22
1637297220000|2021-11-19 04:47:00|88784.7|88734.7|88786|88736|88786.4|88736.4|88784.7|88734.7|19
1637297230000|2021-11-19 04:47:10|88785.8|88735.8|88786.2|88736.2|88786.2|88736.2|88785.2|88735.2|18
1637297240000|2021-11-19 04:47:20|88786.7|88736.7|88786.7|88736.7|88786.7|88736.7|88783.9|88733.9|22
1637297250000|2021-11-19 04:47:30|88787.3|88737.3|88787.6|88737.6|88787.7|88737.7|88786.4|88736.4|7
1637297260000|2021-11-19 04:47:40|88787.8|88737.8|88785.7|88735.7|88787.8|88737.8|88784.3|88734.3|13
1637297270000|2021-11-19 04:47:50|88785.4|88735.4|88785.8|88735.8|88785.8|88735.8|88784.6|88734.6|10
1637297280000|2021-11-19 04:48:00|88785.9|88735.9|88784.3|88734.3|88786.1|88736.1|88780.7|88730.7|24
1637297290000|2021-11-19 04:48:10|88784.6|88734.6|88785.4|88735.4|88786.8|88736.8|88784.6|88734.6|18
1637297300000|2021-11-19 04:48:20|88785.5|88735.5|88785.7|88735.7|88786.3|88736.3|88785.2|88735.2|14
1637297310000|2021-11-19 04:48:30|88785.8|88735.8|88784.5|88734.5|88785.8|88735.8|88782.6|88732.6|14
1637297320000|2021-11-19 04:48:40|88784.7|88734.7|88784.9|88734.9|88784.9|88734.9|88784.2|88734.2|7
1637297330000|2021-11-19 04:48:50|88785.2|88735.2|88785.6|88735.6|88785.7|88735.7|88784.9|88734.9|11
1637297340000|2021-11-19 04:49:00|88785.5|88735.5|88784.5|88734.5|88785.7|88735.7|88783.3|88733.3|15
1637297350000|2021-11-19 04:49:10|88784.3|88734.3|88785|88735|88785.8|88735.8|88784.3|88734.3|18
1637297360000|2021-11-19 04:49:20|88784.9|88734.9|88785.9|88735.9|88786.1|88736.1|88783.8|88733.8|10
1637297370000|2021-11-19 04:49:30|88785.8|88735.8|88785.2|88735.2|88786.1|88736.1|88784.3|88734.3|11
1637297380000|2021-11-19 04:49:40|88785.3|88735.3|88785.4|88735.4|88785.7|88735.7|88784.5|88734.5|14
1637297390000|2021-11-19 04:49:50|88785.5|88735.5|88785|88735|88785.5|88735.5|88783.8|88733.8|19
1637297400000|2021-11-19 04:50:00|88785.4|88735.4|88779.2|88729.2|88785.4|88735.4|88777.8|88727.8|30
1637297410000|2021-11-19 04:50:10|88778.5|88728.5|88780.8|88730.8|88781.9|88731.9|88778.5|88728.5|32
1637297420000|2021-11-19 04:50:20|88780.9|88730.9|88785.9|88735.9|88786.4|88736.4|88780.6|88730.6|23
1637297430000|2021-11-19 04:50:30|88786.1|88736.1|88785.6|88735.6|88786.5|88736.5|88783.8|88733.8|22
1637297440000|2021-11-19 04:50:40|88785.4|88735.4|88784.9|88734.9|88786|88736|88784.5|88734.5|23
1637297450000|2021-11-19 04:50:50|88785.3|88735.3|88788.1|88738.1|88788.1|88738.1|88785.2|88735.2|17
1637297460000|2021-11-19 04:51:00|88787.3|88737.3|88794.3|88744.3|88794.3|88744.3|88787.3|88737.3|28
1637297470000|2021-11-19 04:51:10|88794.4|88744.4|88794.8|88744.8|88796|88746|88793.5|88743.5|24
1637297480000|2021-11-19 04:51:20|88794.5|88744.5|88796.5|88746.5|88796.5|88746.5|88794.4|88744.4|30
1637297490000|2021-11-19 04:51:30|88796.4|88746.4|88799.5|88749.5|88799.6|88749.6|88795.5|88745.5|26
1637297500000|2021-11-19 04:51:40|88799.6|88749.6|88799.5|88749.5|88799.6|88749.6|88797.1|88747.1|21
1637297510000|2021-11-19 04:51:50|88799.6|88749.6|88800.5|88750.5|88802.5|88752.5|88799.6|88749.6|21
1637297520000|2021-11-19 04:52:00|88801.2|88751.2|88800.3|88750.3|88802.4|88752.4|88799.9|88749.9|26
1637297530000|2021-11-19 04:52:10|88799.6|88749.6|88800.1|88750.1|88801.1|88751.1|88799.3|88749.3|17
1637297540000|2021-11-19 04:52:20|88800|88750|88799.3|88749.3|88801.3|88751.3|88799|88749|24
1637297550000|2021-11-19 04:52:30|88799|88749|88801|88751|88801.7|88751.7|88799|88749|22
1637297560000|2021-11-19 04:52:40|88801.1|88751.1|88801.9|88751.9|88801.9|88751.9|88800.4|88750.4|22
1637297570000|2021-11-19 04:52:50|88801.7|88751.7|88801.8|88751.8|88802.6|88752.6|88801.5|88751.5|14
1637297580000|2021-11-19 04:53:00|88801.7|88751.7|88799.3|88749.3|88801.7|88751.7|88798.2|88748.2|39
1637297590000|2021-11-19 04:53:10|88799.8|88749.8|88801|88751|88801.4|88751.4|88799.8|88749.8|17
1637297600000|2021-11-19 04:53:20|88801.4|88751.4|88799.8|88749.8|88801.6|88751.6|88799.8|88749.8|21
1637297610000|2021-11-19 04:53:30|88799.9|88749.9|88801.4|88751.4|88802.1|88752.1|88799.5|88749.5|25
1637297620000|2021-11-19 04:53:40|88801.1|88751.1|88802.8|88752.8|88802.8|88752.8|88801.1|88751.1|34
1637297630000|2021-11-19 04:53:50|88803.4|88753.4|88801.6|88751.6|88803.4|88753.4|88801.2|88751.2|10
1637297640000|2021-11-19 04:54:00|88801.8|88751.8|88801.3|88751.3|88803.1|88753.1|88801.3|88751.3|12
1637297650000|2021-11-19 04:54:10|88801.7|88751.7|88802.4|88752.4|88802.6|88752.6|88801.7|88751.7|17
1637297660000|2021-11-19 04:54:20|88802.5|88752.5|88799.9|88749.9|88802.5|88752.5|88799.3|88749.3|23
1637297670000|2021-11-19 04:54:30|88800|88750|88800.6|88750.6|88800.9|88750.9|88800|88750|13
1637297680000|2021-11-19 04:54:40|88800.7|88750.7|88803.6|88753.6|88804.2|88754.2|88798.9|88748.9|23
1637297690000|2021-11-19 04:54:50|88803.3|88753.3|88802|88752|88803.6|88753.6|88801.9|88751.9|23
1637297700000|2021-11-19 04:55:00|88802.3|88752.3|88802|88752|88802.4|88752.4|88801|88751|19
1637297710000|2021-11-19 04:55:10|88802.2|88752.2|88801.5|88751.5|88803.6|88753.6|88801.1|88751.1|27
1637297720000|2021-11-19 04:55:20|88800.7|88750.7|88803.9|88753.9|88804.4|88754.4|88800.7|88750.7|16
1637297730000|2021-11-19 04:55:30|88803.8|88753.8|88804|88754|88804.3|88754.3|88803.5|88753.5|13
1637297740000|2021-11-19 04:55:40|88804.4|88754.4|88800.9|88750.9|88804.4|88754.4|88800.8|88750.8|14
1637297750000|2021-11-19 04:55:50|88801|88751|88802.9|88752.9|88802.9|88752.9|88800.8|88750.8|28
1637297760000|2021-11-19 04:56:00|88803.1|88753.1|88802.6|88752.6|88804.1|88754.1|88802.1|88752.1|22
1637297770000|2021-11-19 04:56:10|88802.4|88752.4|88803.6|88753.6|88804.2|88754.2|88801.7|88751.7|21
1637297780000|2021-11-19 04:56:20|88803|88753|88803.5|88753.5|88803.9|88753.9|88802.7|88752.7|16
1637297790000|2021-11-19 04:56:30|88803.2|88753.2|88803.9|88753.9|88804.1|88754.1|88801.4|88751.4|25
1637297800000|2021-11-19 04:56:40|88804|88754|88809.6|88759.6|88809.8|88759.8|88802.9|88752.9|41
1637297810000|2021-11-19 04:56:50|88810.9|88760.9|88808.6|88758.6|88811.6|88761.6|88808.4|88758.4|25
1637297820000|2021-11-19 04:57:00|88809.1|88759.1|88807|88757|88809.9|88759.9|88806.7|88756.7|22
1637297830000|2021-11-19 04:57:10|88807.1|88757.1|88808.7|88758.7|88809.8|88759.8|88807.1|88757.1|33
1637297840000|2021-11-19 04:57:20|88808.6|88758.6|88807|88757|88809.4|88759.4|88806.8|88756.8|16
1637297850000|2021-11-19 04:57:30|88807.1|88757.1|88804.3|88754.3|88809.3|88759.3|88804.1|88754.1|36
1637297860000|2021-11-19 04:57:40|88804.2|88754.2|88802.7|88752.7|88804.6|88754.6|88801.1|88751.1|31
1637297870000|2021-11-19 04:57:50|88802.5|88752.5|88803.9|88753.9|88804.5|88754.5|88802.5|88752.5|27
1637297880000|2021-11-19 04:58:00|88804.3|88754.3|88803.3|88753.3|88804.4|88754.4|88802.7|88752.7|16
1637297890000|2021-11-19 04:58:10|88803.2|88753.2|88804.1|88754.1|88804.1|88754.1|88802.7|88752.7|10
1637297900000|2021-11-19 04:58:20|88805.2|88755.2|88804.9|88754.9|88805.4|88755.4|88803.8|88753.8|9
1637297910000|2021-11-19 04:58:30|88805.1|88755.1|88803.5|88753.5|88805.2|88755.2|88802.6|88752.6|23
1637297920000|2021-11-19 04:58:40|88803.7|88753.7|88805.4|88755.4|88805.4|88755.4|88803.7|88753.7|27
1637297930000|2021-11-19 04:58:50|88805.2|88755.2|88810.7|88760.7|88811.9|88761.9|88804.8|88754.8|32
1637297940000|2021-11-19 04:59:00|88811.5|88761.5|88809.9|88759.9|88812.1|88762.1|88808.8|88758.8|31
1637297950000|2021-11-19 04:59:10|88810.3|88760.3|88813.3|88763.3|88813.5|88763.5|88809.7|88759.7|30
1637297960000|2021-11-19 04:59:20|88813.5|88763.5|88814.1|88764.1|88815.1|88765.1|88813.3|88763.3|11
1637297970000|2021-11-19 04:59:30|88814.2|88764.2|88814.2|88764.2|88815.5|88765.5|88814.2|88764.2|11
1637297980000|2021-11-19 04:59:40|88814.1|88764.1|88812.8|88762.8|88815.4|88765.4|88811.6|88761.6|29
1637297990000|2021-11-19 04:59:50|88813.5|88763.5|88816.8|88766.8|88816.8|88766.8|88811.2|88761.2|37
1637298000000|2021-11-19 05:00:00|88814.1|88764.1|88815.9|88765.9|88816.2|88766.2|88812|88762|30
1637298010000|2021-11-19 05:00:10|88816|88766|88815|88765|88816.3|88766.3|88815|88765|15
1637298020000|2021-11-19 05:00:20|88815.8|88765.8|88815.8|88765.8|88817.1|88767.1|88815.8|88765.8|17
1637298030000|2021-11-19 05:00:30|88816.2|88766.2|88817|88767|88817.4|88767.4|88815.9|88765.9|16
1637298040000|2021-11-19 05:00:40|88817.1|88767.1|88816.2|88766.2|88817.9|88767.9|88814|88764|14
1637298050000|2021-11-19 05:00:50|88815.9|88765.9|88816.6|88766.6|88817|88767|88813.7|88763.7|24
1637298060000|2021-11-19 05:01:00|88816.8|88766.8|88817.5|88767.5|88818.9|88768.9|88816.8|88766.8|28
1637298070000|2021-11-19 05:01:10|88817.6|88767.6|88816.5|88766.5|88819.1|88769.1|88816.5|88766.5|29
1637298080000|2021-11-19 05:01:20|88817.2|88767.2|88817.1|88767.1|88817.2|88767.2|88816.4|88766.4|14
1637298090000|2021-11-19 05:01:30|88816.8|88766.8|88818.5|88768.5|88818.5|88768.5|88816.4|88766.4|26
1637298100000|2021-11-19 05:01:40|88818.8|88768.8|88813.6|88763.6|88818.8|88768.8|88813.6|88763.6|20
1637298110000|2021-11-19 05:01:50|88815.2|88765.2|88817.2|88767.2|88818.1|88768.1|88815.2|88765.2|17
1637298120000|2021-11-19 05:02:00|88817.5|88767.5|88816.6|88766.6|88817.9|88767.9|88816.2|88766.2|13
1637298130000|2021-11-19 05:02:10|88816.3|88766.3|88816.6|88766.6|88817.8|88767.8|88815.4|88765.4|20
1637298140000|2021-11-19 05:02:20|88816.5|88766.5|88811.9|88761.9|88816.6|88766.6|88811.9|88761.9|22
1637298150000|2021-11-19 05:02:30|88812|88762|88813.6|88763.6|88814.2|88764.2|88811.3|88761.3|13
1637298160000|2021-11-19 05:02:40|88813.4|88763.4|88812.9|88762.9|88814.3|88764.3|88812.4|88762.4|10
1637298170000|2021-11-19 05:02:50|88813|88763|88810.9|88760.9|88813.5|88763.5|88810.9|88760.9|11
1637298180000|2021-11-19 05:03:00|88811.5|88761.5|88812.3|88762.3|88813|88763|88811.5|88761.5|10
1637298190000|2021-11-19 05:03:10|88812.2|88762.2|88814.8|88764.8|88816|88766|88812.1|88762.1|19
1637298200000|2021-11-19 05:03:20|88813.1|88763.1|88815.6|88765.6|88816.1|88766.1|88813.1|88763.1|11
1637298210000|2021-11-19 05:03:30|88815.7|88765.7|88816.5|88766.5|88816.6|88766.6|88815.4|88765.4|15
1637298220000|2021-11-19 05:03:40|88817.5|88767.5|88816.1|88766.1|88817.5|88767.5|88815.3|88765.3|13
1637298230000|2021-11-19 05:03:50|88816.5|88766.5|88816.7|88766.7|88816.7|88766.7|88811.5|88761.5|36
1637298240000|2021-11-19 05:04:00|88817.6|88767.6|88813.1|88763.1|88817.6|88767.6|88810.3|88760.3|40
1637298250000|2021-11-19 05:04:10|88813.4|88763.4|88813.9|88763.9|88814|88764|88811.8|88761.8|28
1637298260000|2021-11-19 05:04:20|88814.1|88764.1|88812.1|88762.1|88814.3|88764.3|88812|88762|14
1637298270000|2021-11-19 05:04:30|88811.1|88761.1|88814|88764|88814.3|88764.3|88811.1|88761.1|20
1637298280000|2021-11-19 05:04:40|88814.1|88764.1|88815.3|88765.3|88815.6|88765.6|88812.7|88762.7|10
1637298290000|2021-11-19 05:04:50|88815.6|88765.6|88815.8|88765.8|88815.8|88765.8|88814.6|88764.6|16
1637298300000|2021-11-19 05:05:00|88815.7|88765.7|88814.3|88764.3|88815.7|88765.7|88814.2|88764.2|14
1637298310000|2021-11-19 05:05:10|88814.6|88764.6|88814.6|88764.6|88815|88765|88811.7|88761.7|22
1637298320000|2021-11-19 05:05:20|88814.7|88764.7|88811.7|88761.7|88814.7|88764.7|88811.3|88761.3|17
1637298330000|2021-11-19 05:05:30|88812|88762|88813.6|88763.6|88814|88764|88812|88762|11
1637298340000|2021-11-19 05:05:40|88814.1|88764.1|88814.5|88764.5|88814.5|88764.5|88813.4|88763.4|12
1637298350000|2021-11-19 05:05:50|88814.1|88764.1|88813.4|88763.4|88814.5|88764.5|88809.5|88759.5|11
1637298360000|2021-11-19 05:06:00|88813.9|88763.9|88813.8|88763.8|88814.1|88764.1|88812.4|88762.4|9
1637298370000|2021-11-19 05:06:10|88814.1|88764.1|88813.8|88763.8|88815|88765|88811.7|88761.7|12
1637298380000|2021-11-19 05:06:20|88813.7|88763.7|88813.5|88763.5|88814.9|88764.9|88813.4|88763.4|16
1637298390000|2021-11-19 05:06:30|88813.3|88763.3|88813.3|88763.3|88816.9|88766.9|88812.6|88762.6|20
1637298400000|2021-11-19 05:06:40|88813.2|88763.2|88814.2|88764.2|88815.7|88765.7|88813|88763|18
1637298410000|2021-11-19 05:06:50|88814.1|88764.1|88809.3|88759.3|88815.3|88765.3|88809.3|88759.3|17
1637298420000|2021-11-19 05:07:00|88810.5|88760.5|88813.7|88763.7|88814.1|88764.1|88810.5|88760.5|18
1637298430000|2021-11-19 05:07:10|88813.1|88763.1|88813.8|88763.8|88814.5|88764.5|88812.5|88762.5|13
1637298440000|2021-11-19 05:07:20|88813.9|88763.9|88813.6|88763.6|88814.6|88764.6|88813.6|88763.6|12
1637298450000|2021-11-19 05:07:30|88813.9|88763.9|88812.6|88762.6|88813.9|88763.9|88811.5|88761.5|10
1637298460000|2021-11-19 05:07:40|88814.4|88764.4|88813.5|88763.5|88814.4|88764.4|88813.5|88763.5|11
1637298470000|2021-11-19 05:07:50|88812.4|88762.4|88812.8|88762.8|88813.2|88763.2|88810.2|88760.2|10
1637298480000|2021-11-19 05:08:00|88813|88763|88813.2|88763.2|88814|88764|88808.5|88758.5|14
1637298490000|2021-11-19 05:08:10|88813.4|88763.4|88813|88763|88813.7|88763.7|88809.4|88759.4|18
1637298500000|2021-11-19 05:08:20|88812.5|88762.5|88813.1|88763.1|88814.7|88764.7|88812.3|88762.3|13
1637298510000|2021-11-19 05:08:30|88815.6|88765.6|88810.4|88760.4|88815.6|88765.6|88808.7|88758.7|24
1637298520000|2021-11-19 05:08:40|88810.2|88760.2|88810.5|88760.5|88811.2|88761.2|88808.3|88758.3|22
1637298530000|2021-11-19 05:08:50|88809.1|88759.1|88810.1|88760.1|88811|88761|88808.5|88758.5|13
1637298540000|2021-11-19 05:09:00|88810.7|88760.7|88806|88756|88810.7|88760.7|88805.5|88755.5|29
1637298550000|2021-11-19 05:09:10|88805.7|88755.7|88807|88757|88807.7|88757.7|88805.7|88755.7|21
1637298560000|2021-11-19 05:09:20|88804.1|88754.1|88802.9|88752.9|88805.6|88755.6|88801.7|88751.7|25
1637298570000|2021-11-19 05:09:30|88801.2|88751.2|88802.5|88752.5|88802.5|88752.5|88801.1|88751.1|14
1637298580000|2021-11-19 05:09:40|88802.1|88752.1|88801.8|88751.8|88802.3|88752.3|88799.3|88749.3|16
1637298590000|2021-11-19 05:09:50|88801.5|88751.5|88802.9|88752.9|88803.1|88753.1|88800.5|88750.5|16
1637298600000|2021-11-19 05:10:00|88803|88753|88805.7|88755.7|88806.6|88756.6|88803|88753|33
1637298610000|2021-11-19 05:10:10|88805.3|88755.3|88805.8|88755.8|88806.5|88756.5|88805.3|88755.3|11
1637298620000|2021-11-19 05:10:20|88806.3|88756.3|88803.5|88753.5|88806.4|88756.4|88803.3|88753.3|15
1637298630000|2021-11-19 05:10:30|88803.9|88753.9|88806.4|88756.4|88807.1|88757.1|88803.5|88753.5|29
1637298640000|2021-11-19 05:10:40|88806.7|88756.7|88806.7|88756.7|88807.1|88757.1|88806.4|88756.4|23
1637298650000|2021-11-19 05:10:50|88806.6|88756.6|88805.8|88755.8|88806.8|88756.8|88803.6|88753.6|21
1637298660000|2021-11-19 05:11:00|88805.9|88755.9|88801.8|88751.8|88806.4|88756.4|88801|88751|46
1637298670000|2021-11-19 05:11:10|88801.7|88751.7|88801.7|88751.7|88802.3|88752.3|88800.1|88750.1|27
1637298680000|2021-11-19 05:11:20|88801.5|88751.5|88801.1|88751.1|88802.4|88752.4|88800.8|88750.8|17
1637298690000|2021-11-19 05:11:30|88800|88750|88799.3|88749.3|88800.4|88750.4|88798.6|88748.6|18
1637298700000|2021-11-19 05:11:40|88799.5|88749.5|88799.1|88749.1|88799.9|88749.9|88796.5|88746.5|42
1637298710000|2021-11-19 05:11:50|88799.9|88749.9|88800.5|88750.5|88801.5|88751.5|88799.9|88749.9|18
1637298720000|2021-11-19 05:12:00|88798.7|88748.7|88799.9|88749.9|88800.9|88750.9|88798.2|88748.2|18
1637298730000|2021-11-19 05:12:10|88800.1|88750.1|88796.3|88746.3|88800.3|88750.3|88796|88746|29
1637298740000|2021-11-19 05:12:20|88796.1|88746.1|88793.5|88743.5|88796.7|88746.7|88792.9|88742.9|40
1637298750000|2021-11-19 05:12:30|88793.9|88743.9|88794.5|88744.5|88794.5|88744.5|88793.1|88743.1|26
1637298760000|2021-11-19 05:12:40|88794.2|88744.2|88793.6|88743.6|88794.2|88744.2|88792.7|88742.7|21
1637298770000|2021-11-19 05:12:50|88793.3|88743.3|88793.4|88743.4|88794.1|88744.1|88792.2|88742.2|17
1637298780000|2021-11-19 05:13:00|88793.6|88743.6|88795.5|88745.5|88795.5|88745.5|88793.4|88743.4|21
1637298790000|2021-11-19 05:13:10|88796.4|88746.4|88796.4|88746.4|88799|88749|88794.2|88744.2|37
1637298800000|2021-11-19 05:13:20|88796.2|88746.2|88792.7|88742.7|88796.2|88746.2|88792.3|88742.3|33
1637298810000|2021-11-19 05:13:30|88793|88743|88793.5|88743.5|88793.8|88743.8|88792.6|88742.6|23
1637298820000|2021-11-19 05:13:40|88793.2|88743.2|88792.7|88742.7|88793.2|88743.2|88791.8|88741.8|13
1637298830000|2021-11-19 05:13:50|88792.8|88742.8|88798|88748|88798|88748|88792.4|88742.4|28
1637298840000|2021-11-19 05:14:00|88797.6|88747.6|88796.7|88746.7|88797.8|88747.8|88795|88745|32
1637298850000|2021-11-19 05:14:10|88797.6|88747.6|88794.8|88744.8|88798.4|88748.4|88792.3|88742.3|26
1637298860000|2021-11-19 05:14:20|88794.5|88744.5|88794.8|88744.8|88797.3|88747.3|88794.1|88744.1|23
1637298870000|2021-11-19 05:14:30|88794.5|88744.5|88794.3|88744.3|88795.4|88745.4|88793.3|88743.3|16
1637298880000|2021-11-19 05:14:40|88794.2|88744.2|88795|88745|88796.1|88746.1|88793.7|88743.7|24
1637298890000|2021-11-19 05:14:50|88794.9|88744.9|88794.3|88744.3|88796.4|88746.4|88793.8|88743.8|21
1637298900000|2021-11-19 05:15:00|88794.6|88744.6|88792.7|88742.7|88795.2|88745.2|88792.7|88742.7|28
1637298910000|2021-11-19 05:15:10|88792.4|88742.4|88794.4|88744.4|88795|88745|88792.4|88742.4|17
1637298920000|2021-11-19 05:15:20|88794.6|88744.6|88792.2|88742.2|88796|88746|88791.9|88741.9|22
1637298930000|2021-11-19 05:15:30|88792.7|88742.7|88792.7|88742.7|88794.4|88744.4|88792.6|88742.6|13
1637298940000|2021-11-19 05:15:40|88792.4|88742.4|88794.4|88744.4|88794.4|88744.4|88792.4|88742.4|6
1637298950000|2021-11-19 05:15:50|88794|88744|88795.2|88745.2|88795.9|88745.9|88793.9|88743.9|21
1637298960000|2021-11-19 05:16:00|88796.2|88746.2|88794.9|88744.9|88797.1|88747.1|88793.2|88743.2|20
1637298970000|2021-11-19 05:16:10|88795.4|88745.4|88793.8|88743.8|88796.3|88746.3|88793.8|88743.8|16
1637298980000|2021-11-19 05:16:20|88793.5|88743.5|88792.6|88742.6|88794.3|88744.3|88792.6|88742.6|22
1637298990000|2021-11-19 05:16:30|88792.2|88742.2|88791.8|88741.8|88794|88744|88791.5|88741.5|22
1637299000000|2021-11-19 05:16:40|88791.7|88741.7|88792.4|88742.4|88792.4|88742.4|88791.4|88741.4|13
1637299010000|2021-11-19 05:16:50|88792.8|88742.8|88794.1|88744.1|88794.3|88744.3|88792.3|88742.3|19
1637299020000|2021-11-19 05:17:00|88793.8|88743.8|88794|88744|88796.6|88746.6|88793.7|88743.7|23
1637299030000|2021-11-19 05:17:10|88794.9|88744.9|88792.7|88742.7|88796.8|88746.8|88792.7|88742.7|27
1637299040000|2021-11-19 05:17:20|88793.4|88743.4|88792.3|88742.3|88795.3|88745.3|88791.5|88741.5|24
1637299050000|2021-11-19 05:17:30|88792.1|88742.1|88790.5|88740.5|88792.4|88742.4|88789.5|88739.5|23
1637299060000|2021-11-19 05:17:40|88791|88741|88791.5|88741.5|88791.5|88741.5|88790.1|88740.1|17
1637299070000|2021-11-19 05:17:50|88792.2|88742.2|88789.2|88739.2|88792.2|88742.2|88788.5|88738.5|3
1637299080000|2021-11-19 05:18:00|88787.1|88737.1|88792|88742|88792.3|88742.3|88787.1|88737.1|16
1637299090000|2021-11-19 05:18:10|88791.8|88741.8|88791.6|88741.6|88793.3|88743.3|88789|88739|27
1637299100000|2021-11-19 05:18:20|88791.4|88741.4|88791.4|88741.4|88791.9|88741.9|88791.2|88741.2|12
1637299110000|2021-11-19 05:18:30|88791.9|88741.9|88790.7|88740.7|88792.1|88742.1|88790.5|88740.5|16
1637299120000|2021-11-19 05:18:40|88791.1|88741.1|88791.6|88741.6|88792.3|88742.3|88788.5|88738.5|27
1637299130000|2021-11-19 05:18:50|88791.4|88741.4|88791.5|88741.5|88792|88742|88791.4|88741.4|16
1637299140000|2021-11-19 05:19:00|88791.4|88741.4|88789|88739|88791.6|88741.6|88787.3|88737.3|31
1637299150000|2021-11-19 05:19:10|88788.9|88738.9|88789.8|88739.8|88790|88740|88788.9|88738.9|23
1637299160000|2021-11-19 05:19:20|88788.4|88738.4|88790.3|88740.3|88790.5|88740.5|88788.4|88738.4|8
1637299170000|2021-11-19 05:19:30|88790.2|88740.2|88791.7|88741.7|88791.7|88741.7|88790.1|88740.1|17
1637299180000|2021-11-19 05:19:40|88791.8|88741.8|88791.7|88741.7|88791.8|88741.8|88788.6|88738.6|10
1637299190000|2021-11-19 05:19:50|88791|88741|88790.5|88740.5|88792.4|88742.4|88790.5|88740.5|19
1637299200000|2021-11-19 05:20:00|88790.7|88740.7|88791.5|88741.5|88791.9|88741.9|88789|88739|24
1637299210000|2021-11-19 05:20:10|88791.6|88741.6|88790.9|88740.9|88791.7|88741.7|88790.6|88740.6|11
1637299220000|2021-11-19 05:20:20|88791.1|88741.1|88791.9|88741.9|88792.2|88742.2|88791.1|88741.1|12
1637299230000|2021-11-19 05:20:30|88792.4|88742.4|88790.5|88740.5|88792.5|88742.5|88789.2|88739.2|24
1637299240000|2021-11-19 05:20:40|88791|88741|88793.7|88743.7|88793.7|88743.7|88790.8|88740.8|23
1637299250000|2021-11-19 05:20:50|88793.6|88743.6|88792.1|88742.1|88794.1|88744.1|88792.1|88742.1|23
1637299260000|2021-11-19 05:21:00|88792.4|88742.4|88791.4|88741.4|88794|88744|88790.6|88740.6|33
1637299270000|2021-11-19 05:21:10|88791.6|88741.6|88793.2|88743.2|88793.3|88743.3|88790.8|88740.8|27
1637299280000|2021-11-19 05:21:20|88793.1|88743.1|88791.5|88741.5|88793.1|88743.1|88791.4|88741.4|15
1637299290000|2021-11-19 05:21:30|88791.9|88741.9|88791.3|88741.3|88792.2|88742.2|88789.8|88739.8|21
1637299300000|2021-11-19 05:21:40|88791|88741|88791.2|88741.2|88791.3|88741.3|88791|88741|4
1637299310000|2021-11-19 05:21:50|88791.1|88741.1|88790.3|88740.3|88791.2|88741.2|88790.1|88740.1|10
1637299320000|2021-11-19 05:22:00|88790.2|88740.2|88790.1|88740.1|88791|88741|88787.6|88737.6|17
1637299330000|2021-11-19 05:22:10|88790.3|88740.3|88790.6|88740.6|88791.3|88741.3|88790|88740|26
1637299340000|2021-11-19 05:22:20|88790.4|88740.4|88791.1|88741.1|88791.3|88741.3|88790.1|88740.1|15
1637299350000|2021-11-19 05:22:30|88790.8|88740.8|88788.5|88738.5|88791.3|88741.3|88788.2|88738.2|26
1637299360000|2021-11-19 05:22:40|88788.7|88738.7|88788.5|88738.5|88790.6|88740.6|88788.2|88738.2|24
1637299370000|2021-11-19 05:22:50|88788.8|88738.8|88787.1|88737.1|88789.8|88739.8|88787.1|88737.1|10
1637299380000|2021-11-19 05:23:00|88787|88737|88787.9|88737.9|88788.5|88738.5|88787|88737|15
1637299390000|2021-11-19 05:23:10|88788|88738|88789.9|88739.9|88789.9|88739.9|88787.6|88737.6|16
1637299400000|2021-11-19 05:23:20|88790.7|88740.7|88786.3|88736.3|88790.7|88740.7|88785.6|88735.6|16
1637299410000|2021-11-19 05:23:30|88786|88736|88790.8|88740.8|88791.1|88741.1|88786|88736|28
1637299420000|2021-11-19 05:23:40|88790.7|88740.7|88789.9|88739.9|88791.3|88741.3|88789.4|88739.4|16
1637299430000|2021-11-19 05:23:50|88787.9|88737.9|88790.5|88740.5|88790.8|88740.8|88787.8|88737.8|20
1637299440000|2021-11-19 05:24:00|88790.6|88740.6|88789.2|88739.2|88790.6|88740.6|88789|88739|15
1637299450000|2021-11-19 05:24:10|88789.1|88739.1|88790|88740|88790.4|88740.4|88788.7|88738.7|12
1637299460000|2021-11-19 05:24:20|88789|88739|88790.4|88740.4|88792.6|88742.6|88787.6|88737.6|42
1637299470000|2021-11-19 05:24:30|88792.8|88742.8|88789.4|88739.4|88792.8|88742.8|88789.2|88739.2|32
1637299480000|2021-11-19 05:24:40|88789.5|88739.5|88787.1|88737.1|88791|88741|88786.7|88736.7|28
1637299490000|2021-11-19 05:24:50|88787.2|88737.2|88787.1|88737.1|88788.6|88738.6|88787.1|88737.1|17
1637299500000|2021-11-19 05:25:00|88787.4|88737.4|88786.3|88736.3|88787.4|88737.4|88785.7|88735.7|13
1637299510000|2021-11-19 05:25:10|88786|88736|88786|88736|88786.6|88736.6|88785.8|88735.8|13
1637299520000|2021-11-19 05:25:20|88786.5|88736.5|88786.3|88736.3|88786.7|88736.7|88784.1|88734.1|13
1637299530000|2021-11-19 05:25:30|88786.5|88736.5|88784.4|88734.4|88787.4|88737.4|88784.1|88734.1|25
1637299540000|2021-11-19 05:25:40|88785.4|88735.4|88782.8|88732.8|88786.3|88736.3|88782.6|88732.6|30
1637299550000|2021-11-19 05:25:50|88782.7|88732.7|88779.9|88729.9|88782.7|88732.7|88778.9|88728.9|26
1637299560000|2021-11-19 05:26:00|88780.1|88730.1|88779.5|88729.5|88780.3|88730.3|88778.3|88728.3|29
1637299570000|2021-11-19 05:26:10|88779.1|88729.1|88780.3|88730.3|88781|88731|88778.8|88728.8|38
1637299580000|2021-11-19 05:26:20|88779.9|88729.9|88779.5|88729.5|88780.4|88730.4|88779.5|88729.5|17
1637299590000|2021-11-19 05:26:30|88779.8|88729.8|88780.2|88730.2|88780.6|88730.6|88779.4|88729.4|20
1637299600000|2021-11-19 05:26:40|88780.3|88730.3|88781.2|88731.2|88781.3|88731.3|88780.3|88730.3|22
1637299610000|2021-11-19 05:26:50|88781.4|88731.4|88778.8|88728.8|88781.4|88731.4|88778.8|88728.8|9
1637299620000|2021-11-19 05:27:00|88779|88729|88780.3|88730.3|88780.6|88730.6|88779|88729|14
1637299630000|2021-11-19 05:27:10|88779.9|88729.9|88777.5|88727.5|88779.9|88729.9|88777.1|88727.1|23
1637299640000|2021-11-19 05:27:20|88777.7|88727.7|88778.3|88728.3|88778.3|88728.3|88776.8|88726.8|19
1637299650000|2021-11-19 05:27:30|88777.9|88727.9|88774.4|88724.4|88778.9|88728.9|88773.4|88723.4|26
1637299660000|2021-11-19 05:27:40|88774.2|88724.2|88773|88723|88774.3|88724.3|88772.8|88722.8|18
1637299670000|2021-11-19 05:27:50|88773.6|88723.6|88773.8|88723.8|88774.3|88724.3|88773.3|88723.3|11
1637299680000|2021-11-19 05:28:00|88773.5|88723.5|88772.2|88722.2|88774|88724|88771.9|88721.9|16
1637299690000|2021-11-19 05:28:10|88772.6|88722.6|88769.8|88719.8|88774.1|88724.1|88768.8|88718.8|27
1637299700000|2021-11-19 05:28:20|88771.4|88721.4|88764.2|88714.2|88771.9|88721.9|88764.1|88714.1|23
1637299710000|2021-11-19 05:28:30|88764.5|88714.5|88766.3|88716.3|88766.7|88716.7|88764.4|88714.4|26
1637299720000|2021-11-19 05:28:40|88764.4|88714.4|88765.9|88715.9|88765.9|88715.9|88764.4|88714.4|17
1637299730000|2021-11-19 05:28:50|88766.1|88716.1|88766.3|88716.3|88766.9|88716.9|88765.8|88715.8|12
1637299740000|2021-11-19 05:29:00|88763.9|88713.9|88768.9|88718.9|88769.1|88719.1|88763.9|88713.9|36
1637299750000|2021-11-19 05:29:10|88768.4|88718.4|88768.3|88718.3|88769.5|88719.5|88768.3|88718.3|13
1637299760000|2021-11-19 05:29:20|88768.2|88718.2|88768.4|88718.4|88768.9|88718.9|88767|88717|10
1637299770000|2021-11-19 05:29:30|88768.5|88718.5|88766.6|88716.6|88768.5|88718.5|88766.4|88716.4|14
1637299780000|2021-11-19 05:29:40|88767|88717|88767|88717|88768.3|88718.3|88766.5|88716.5|9
1637299790000|2021-11-19 05:29:50|88767.3|88717.3|88768.4|88718.4|88768.6|88718.6|88767.3|88717.3|8
1637299800000|2021-11-19 05:30:00|88767.1|88717.1|88766.4|88716.4|88767.1|88717.1|88765|88715|16
1637299810000|2021-11-19 05:30:10|88766.6|88716.6|88766.4|88716.4|88767.5|88717.5|88765.1|88715.1|6
1637299820000|2021-11-19 05:30:20|88766.7|88716.7|88768.4|88718.4|88768.4|88718.4|88764.6|88714.6|21
1637299830000|2021-11-19 05:30:30|88768.3|88718.3|88768.7|88718.7|88769.2|88719.2|88766.5|88716.5|37
1637299840000|2021-11-19 05:30:40|88768.8|88718.8|88769|88719|88769.6|88719.6|88768.5|88718.5|15
1637299850000|2021-11-19 05:30:50|88769.3|88719.3|88772.3|88722.3|88772.3|88722.3|88768.6|88718.6|23
1637299860000|2021-11-19 05:31:00|88772.2|88722.2|88770.3|88720.3|88772.2|88722.2|88770.2|88720.2|15
1637299870000|2021-11-19 05:31:10|88771.5|88721.5|88768.7|88718.7|88771.5|88721.5|88768.3|88718.3|12
1637299880000|2021-11-19 05:31:20|88768.5|88718.5|88769.2|88719.2|88769.6|88719.6|88768.4|88718.4|7
1637299890000|2021-11-19 05:31:30|88769.4|88719.4|88767.2|88717.2|88769.8|88719.8|88765.9|88715.9|34
1637299900000|2021-11-19 05:31:40|88767.5|88717.5|88767|88717|88768.7|88718.7|88766.7|88716.7|21
1637299910000|2021-11-19 05:31:50|88766.7|88716.7|88767.8|88717.8|88768.4|88718.4|88765.8|88715.8|40
1637299920000|2021-11-19 05:32:00|88767.3|88717.3|88768.5|88718.5|88768.5|88718.5|88766.4|88716.4|27
1637299930000|2021-11-19 05:32:10|88768.1|88718.1|88770.8|88720.8|88771.7|88721.7|88768.1|88718.1|12
1637299940000|2021-11-19 05:32:20|88771.7|88721.7|88768.8|88718.8|88771.7|88721.7|88767.4|88717.4|8
1637299950000|2021-11-19 05:32:30|88769|88719|88768.3|88718.3|88770.2|88720.2|88767.3|88717.3|21
1637299960000|2021-11-19 05:32:40|88768.6|88718.6|88768.8|88718.8|88769.7|88719.7|88767.5|88717.5|25
1637299970000|2021-11-19 05:32:50|88769.2|88719.2|88768.3|88718.3|88769.2|88719.2|88767.4|88717.4|14
1637299980000|2021-11-19 05:33:00|88768.2|88718.2|88766.9|88716.9|88768.9|88718.9|88766.9|88716.9|14
1637299990000|2021-11-19 05:33:10|88767.1|88717.1|88764.6|88714.6|88767.1|88717.1|88764.3|88714.3|24
1637300000000|2021-11-19 05:33:20|88764.7|88714.7|88762.7|88712.7|88764.7|88714.7|88761.6|88711.6|21
1637300010000|2021-11-19 05:33:30|88762.3|88712.3|88763.8|88713.8|88763.8|88713.8|88762.1|88712.1|19
1637300020000|2021-11-19 05:33:40|88764|88714|88764.5|88714.5|88764.5|88714.5|88763.1|88713.1|25
1637300030000|2021-11-19 05:33:50|88764.1|88714.1|88768.1|88718.1|88768.1|88718.1|88763.8|88713.8|31
1637300040000|2021-11-19 05:34:00|88767.9|88717.9|88764|88714|88767.9|88717.9|88763.8|88713.8|25
1637300050000|2021-11-19 05:34:10|88764.1|88714.1|88763.9|88713.9|88765.1|88715.1|88763.7|88713.7|22
1637300060000|2021-11-19 05:34:20|88763.7|88713.7|88763.2|88713.2|88764.8|88714.8|88762.9|88712.9|18
1637300070000|2021-11-19 05:34:30|88763.3|88713.3|88763.5|88713.5|88763.5|88713.5|88762.2|88712.2|13
1637300080000|2021-11-19 05:34:40|88763.6|88713.6|88765.9|88715.9|88766.4|88716.4|88763.2|88713.2|23
1637300090000|2021-11-19 05:34:50|88766|88716|88766.4|88716.4|88767.3|88717.3|88765.8|88715.8|16
1637300100000|2021-11-19 05:35:00|88766.8|88716.8|88766.4|88716.4|88767|88717|88765.3|88715.3|14
1637300110000|2021-11-19 05:35:10|88766.5|88716.5|88764.4|88714.4|88767.4|88717.4|88764.4|88714.4|21
1637300120000|2021-11-19 05:35:20|88765.1|88715.1|88766.2|88716.2|88766.4|88716.4|88765.1|88715.1|8
1637300130000|2021-11-19 05:35:30|88767.1|88717.1|88766.7|88716.7|88767.1|88717.1|88766.7|88716.7|8
1637300140000|2021-11-19 05:35:40|88766.1|88716.1|88765.2|88715.2|88767.2|88717.2|88765.2|88715.2|16
1637300150000|2021-11-19 05:35:50|88765.5|88715.5|88766.5|88716.5|88767.5|88717.5|88765.5|88715.5|14
1637300160000|2021-11-19 05:36:00|88766.6|88716.6|88768|88718|88768|88718|88766.5|88716.5|24
1637300170000|2021-11-19 05:36:10|88768.1|88718.1|88765|88715|88768.1|88718.1|88765|88715|14
1637300180000|2021-11-19 05:36:20|88765.8|88715.8|88766.2|88716.2|88766.8|88716.8|88765.8|88715.8|11
1637300190000|2021-11-19 05:36:30|88766.1|88716.1|88766|88716|88766.2|88716.2|88765.8|88715.8|20
1637300200000|2021-11-19 05:36:40|88766.3|88716.3|88764.7|88714.7|88766.8|88716.8|88764.7|88714.7|9
1637300210000|2021-11-19 05:36:50|88765|88715|88764.9|88714.9|88766|88716|88764.9|88714.9|19
1637300220000|2021-11-19 05:37:00|88765|88715|88764.8|88714.8|88766.1|88716.1|88763.3|88713.3|27
1637300230000|2021-11-19 05:37:10|88765|88715|88765.7|88715.7|88765.9|88715.9|88764|88714|19
1637300240000|2021-11-19 05:37:20|88765.5|88715.5|88765.1|88715.1|88765.8|88715.8|88764.9|88714.9|15
1637300250000|2021-11-19 05:37:30|88766|88716|88764.4|88714.4|88766|88716|88764.3|88714.3|20
1637300260000|2021-11-19 05:37:40|88764.3|88714.3|88765.4|88715.4|88766.2|88716.2|88763.1|88713.1|25
1637300270000|2021-11-19 05:37:50|88765.3|88715.3|88763.3|88713.3|88765.6|88715.6|88762.5|88712.5|23
1637300280000|2021-11-19 05:38:00|88763.9|88713.9|88764.7|88714.7|88764.7|88714.7|88763.2|88713.2|20
1637300290000|2021-11-19 05:38:10|88764.6|88714.6|88761.1|88711.1|88764.6|88714.6|88761.1|88711.1|17
1637300300000|2021-11-19 05:38:20|88761.2|88711.2|88760.9|88710.9|88761.3|88711.3|88760.5|88710.5|13
1637300310000|2021-11-19 05:38:30|88760.8|88710.8|88761.2|88711.2|88761.2|88711.2|88760.4|88710.4|15
1637300320000|2021-11-19 05:38:40|88761.4|88711.4|88760.6|88710.6|88762.8|88712.8|88760.3|88710.3|21
1637300330000|2021-11-19 05:38:50|88761.1|88711.1|88760.9|88710.9|88761.4|88711.4|88760.4|88710.4|18
1637300340000|2021-11-19 05:39:00|88761.1|88711.1|88760.3|88710.3|88761.6|88711.6|88760.3|88710.3|19
1637300350000|2021-11-19 05:39:10|88760.2|88710.2|88761.6|88711.6|88761.7|88711.7|88759.1|88709.1|27
1637300360000|2021-11-19 05:39:20|88761.4|88711.4|88761.5|88711.5|88762|88712|88761.1|88711.1|11
1637300370000|2021-11-19 05:39:30|88761.8|88711.8|88761.7|88711.7|88762|88712|88761.7|88711.7|5
1637300380000|2021-11-19 05:39:40|88759.6|88709.6|88763.1|88713.1|88763.7|88713.7|88759.5|88709.5|17
1637300390000|2021-11-19 05:39:50|88762.7|88712.7|88760.4|88710.4|88762.7|88712.7|88760.4|88710.4|16
1637300400000|2021-11-19 05:40:00|88760.6|88710.6|88759.9|88709.9|88762.3|88712.3|88759.7|88709.7|20
1637300410000|2021-11-19 05:40:10|88760.1|88710.1|88761|88711|88761.2|88711.2|88760.1|88710.1|10
1637300420000|2021-11-19 05:40:20|88760.9|88710.9|88761.4|88711.4|88762|88712|88760.9|88710.9|12
1637300430000|2021-11-19 05:40:30|88761.5|88711.5|88759|88709|88761.5|88711.5|88758.6|88708.6|18
1637300440000|2021-11-19 05:40:40|88759.1|88709.1|88758.8|88708.8|88760.2|88710.2|88758.7|88708.7|19
1637300450000|2021-11-19 05:40:50|88758.7|88708.7|88760.4|88710.4|88760.4|88710.4|88757.6|88707.6|22
1637300460000|2021-11-19 05:41:00|88760.1|88710.1|88757.2|88707.2|88760.1|88710.1|88757.2|88707.2|19
1637300470000|2021-11-19 05:41:10|88757.1|88707.1|88753.1|88703.1|88757.1|88707.1|88751.8|88701.8|36
1637300480000|2021-11-19 05:41:20|88753.2|88703.2|88751.2|88701.2|88753.4|88703.4|88750.3|88700.3|21
1637300490000|2021-11-19 05:41:30|88751.8|88701.8|88750.2|88700.2|88752.1|88702.1|88749.7|88699.7|18
1637300500000|2021-11-19 05:41:40|88750.1|88700.1|88750.2|88700.2|88750.7|88700.7|88749.9|88699.9|19
1637300510000|2021-11-19 05:41:50|88750.4|88700.4|88750.6|88700.6|88751.3|88701.3|88749.8|88699.8|20
1637300520000|2021-11-19 05:42:00|88750.3|88700.3|88752.3|88702.3|88752.7|88702.7|88750.2|88700.2|17
1637300530000|2021-11-19 05:42:10|88752.7|88702.7|88750.5|88700.5|88752.7|88702.7|88750.5|88700.5|11
1637300540000|2021-11-19 05:42:20|88751|88701|88757.4|88707.4|88757.4|88707.4|88751|88701|31
1637300550000|2021-11-19 05:42:30|88756.5|88706.5|88753.9|88703.9|88756.5|88706.5|88753.4|88703.4|28
1637300560000|2021-11-19 05:42:40|88754|88704|88752.1|88702.1|88754|88704|88750.9|88700.9|21
1637300570000|2021-11-19 05:42:50|88752|88702|88751.9|88701.9|88752|88702|88751|88701|15
1637300580000|2021-11-19 05:43:00|88752|88702|88751.3|88701.3|88752|88702|88751.1|88701.1|9
1637300590000|2021-11-19 05:43:10|88751.5|88701.5|88753.1|88703.1|88753.1|88703.1|88751|88701|15
1637300600000|2021-11-19 05:43:20|88752.8|88702.8|88750.4|88700.4|88752.9|88702.9|88750.3|88700.3|28
1637300610000|2021-11-19 05:43:30|88750.2|88700.2|88751.2|88701.2|88751.3|88701.3|88750|88700|17
1637300620000|2021-11-19 05:43:40|88751.1|88701.1|88750.9|88700.9|88751.1|88701.1|88750.2|88700.2|11
1637300630000|2021-11-19 05:43:50|88751|88701|88751.2|88701.2|88751.2|88701.2|88750.4|88700.4|5
1637300640000|2021-11-19 05:44:00|88751.3|88701.3|88749.7|88699.7|88751.3|88701.3|88749.7|88699.7|18
1637300650000|2021-11-19 05:44:10|88749.8|88699.8|88750.9|88700.9|88752|88702|88749.2|88699.2|20
1637300660000|2021-11-19 05:44:20|88750.8|88700.8|88750.6|88700.6|88751.7|88701.7|88749.5|88699.5|14
1637300670000|2021-11-19 05:44:30|88750.4|88700.4|88750.6|88700.6|88752.3|88702.3|88750.4|88700.4|21
1637300680000|2021-11-19 05:44:40|88750.1|88700.1|88750.5|88700.5|88750.8|88700.8|88749.1|88699.1|13
1637300690000|2021-11-19 05:44:50|88750.2|88700.2|88750|88700|88750.2|88700.2|88749.3|88699.3|10
1637300700000|2021-11-19 05:45:00|88750.4|88700.4|88750.2|88700.2|88752.2|88702.2|88749.9|88699.9|24
1637300710000|2021-11-19 05:45:10|88751.5|88701.5|88752.9|88702.9|88753.3|88703.3|88750.6|88700.6|20
1637300720000|2021-11-19 05:45:20|88754|88704|88754|88704|88754.8|88704.8|88752.8|88702.8|10
1637300730000|2021-11-19 05:45:30|88753.7|88703.7|88755.1|88705.1|88755.3|88705.3|88753.7|88703.7|18
1637300740000|2021-11-19 05:45:40|88754.9|88704.9|88755.8|88705.8|88755.8|88705.8|88754.2|88704.2|9
1637300750000|2021-11-19 05:45:50|88755.9|88705.9|88760.4|88710.4|88760.4|88710.4|88755.4|88705.4|26
1637300760000|2021-11-19 05:46:00|88760.5|88710.5|88761.4|88711.4|88761.4|88711.4|88758.1|88708.1|26
1637300770000|2021-11-19 05:46:10|88762.3|88712.3|88764|88714|88765|88715|88762|88712|34
1637300780000|2021-11-19 05:46:20|88764.1|88714.1|88764.1|88714.1|88764.7|88714.7|88764|88714|18
1637300790000|2021-11-19 05:46:30|88764.2|88714.2|88761.8|88711.8|88764.7|88714.7|88761.8|88711.8|17
1637300800000|2021-11-19 05:46:40|88761.7|88711.7|88764|88714|88764.4|88714.4|88761.7|88711.7|18
1637300810000|2021-11-19 05:46:50|88764.6|88714.6|88766.6|88716.6|88766.8|88716.8|88763.9|88713.9|21
1637300820000|2021-11-19 05:47:00|88766.9|88716.9|88764.7|88714.7|88767.9|88717.9|88764.1|88714.1|14
1637300830000|2021-11-19 05:47:10|88764|88714|88765.9|88715.9|88767.7|88717.7|88764|88714|21
1637300840000|2021-11-19 05:47:20|88765.2|88715.2|88765.7|88715.7|88766.5|88716.5|88765.2|88715.2|13
1637300850000|2021-11-19 05:47:30|88765.4|88715.4|88765.3|88715.3|88765.4|88715.4|88765.1|88715.1|5
1637300860000|2021-11-19 05:47:40|88766.2|88716.2|88762.9|88712.9|88766.2|88716.2|88762.9|88712.9|7
1637300870000|2021-11-19 05:47:50|88762.8|88712.8|88767.1|88717.1|88767.2|88717.2|88762.8|88712.8|25
1637300880000|2021-11-19 05:48:00|88766.6|88716.6|88766.3|88716.3|88767|88717|88765.3|88715.3|19
1637300890000|2021-11-19 05:48:10|88765.9|88715.9|88765|88715|88767.4|88717.4|88764.6|88714.6|16
1637300900000|2021-11-19 05:48:20|88765.7|88715.7|88767.4|88717.4|88767.6|88717.6|88765.7|88715.7|12
1637300910000|2021-11-19 05:48:30|88766.7|88716.7|88765.5|88715.5|88767.5|88717.5|88764.6|88714.6|7
1637300920000|2021-11-19 05:48:40|88763.7|88713.7|88768.1|88718.1|88768.5|88718.5|88763.7|88713.7|10
1637300930000|2021-11-19 05:48:50|88767.3|88717.3|88767.6|88717.6|88768.5|88718.5|88766.6|88716.6|19
1637300940000|2021-11-19 05:49:00|88767.3|88717.3|88761.6|88711.6|88767.4|88717.4|88761.1|88711.1|27
1637300950000|2021-11-19 05:49:10|88761.3|88711.3|88763.1|88713.1|88763.9|88713.9|88761.3|88711.3|26
1637300960000|2021-11-19 05:49:20|88762.9|88712.9|88762.7|88712.7|88763.1|88713.1|88761.7|88711.7|17
1637300970000|2021-11-19 05:49:30|88762.3|88712.3|88761.5|88711.5|88762.7|88712.7|88761.1|88711.1|10
1637300980000|2021-11-19 05:49:40|88761.6|88711.6|88762.3|88712.3|88762.5|88712.5|88760.8|88710.8|15
1637300990000|2021-11-19 05:49:50|88762.1|88712.1|88762.6|88712.6|88762.9|88712.9|88760.1|88710.1|17
1637301000000|2021-11-19 05:50:00|88762.8|88712.8|88761.8|88711.8|88763.6|88713.6|88761.7|88711.7|31
1637301010000|2021-11-19 05:50:10|88762|88712|88762.4|88712.4|88762.9|88712.9|88761.4|88711.4|13
1637301020000|2021-11-19 05:50:20|88762.3|88712.3|88760.5|88710.5|88762.3|88712.3|88759.6|88709.6|13
1637301030000|2021-11-19 05:50:30|88760.8|88710.8|88759.2|88709.2|88760.8|88710.8|88759.2|88709.2|21
1637301040000|2021-11-19 05:50:40|88759.1|88709.1|88758.6|88708.6|88759.8|88709.8|88757.4|88707.4|21
1637301050000|2021-11-19 05:50:50|88758.9|88708.9|88756.9|88706.9|88759.2|88709.2|88756.9|88706.9|13
1637301060000|2021-11-19 05:51:00|88757.2|88707.2|88755.8|88705.8|88757.9|88707.9|88755.8|88705.8|7
1637301070000|2021-11-19 05:51:10|88756.8|88706.8|88756.3|88706.3|88756.8|88706.8|88755.6|88705.6|17
1637301080000|2021-11-19 05:51:20|88755.9|88705.9|88756.2|88706.2|88756.5|88706.5|88755.8|88705.8|14
1637301090000|2021-11-19 05:51:30|88756.5|88706.5|88757.2|88707.2|88757.3|88707.3|88756.5|88706.5|11
1637301100000|2021-11-19 05:51:40|88754.9|88704.9|88755.7|88705.7|88755.8|88705.8|88754.9|88704.9|7
1637301110000|2021-11-19 05:51:50|88755.6|88705.6|88759.8|88709.8|88759.9|88709.9|88755.2|88705.2|16
1637301120000|2021-11-19 05:52:00|88759.4|88709.4|88758|88708|88760.5|88710.5|88757.5|88707.5|26
1637301130000|2021-11-19 05:52:10|88757.8|88707.8|88757.3|88707.3|88758.2|88708.2|88757.3|88707.3|12
1637301140000|2021-11-19 05:52:20|88757.2|88707.2|88757.6|88707.6|88758.4|88708.4|88756.4|88706.4|19
1637301150000|2021-11-19 05:52:30|88757.5|88707.5|88757.3|88707.3|88758.1|88708.1|88757.2|88707.2|13
1637301160000|2021-11-19 05:52:40|88757|88707|88755.8|88705.8|88757.5|88707.5|88755.4|88705.4|9
1637301170000|2021-11-19 05:52:50|88755.5|88705.5|88757.7|88707.7|88758|88708|88755.5|88705.5|15
1637301180000|2021-11-19 05:53:00|88757.8|88707.8|88757.7|88707.7|88760.7|88710.7|88757.2|88707.2|28
1637301190000|2021-11-19 05:53:10|88757.4|88707.4|88756.7|88706.7|88757.4|88707.4|88756.4|88706.4|7
1637301200000|2021-11-19 05:53:20|88757.2|88707.2|88756.9|88706.9|88759.2|88709.2|88756.1|88706.1|17
1637301210000|2021-11-19 05:53:30|88756.8|88706.8|88760.1|88710.1|88760.6|88710.6|88756.8|88706.8|21
1637301220000|2021-11-19 05:53:40|88760.4|88710.4|88759.7|88709.7|88760.5|88710.5|88758.4|88708.4|15
1637301230000|2021-11-19 05:53:50|88759.6|88709.6|88766.4|88716.4|88767.5|88717.5|88758.9|88708.9|24
1637301240000|2021-11-19 05:54:00|88765.9|88715.9|88766.7|88716.7|88766.7|88716.7|88765.2|88715.2|18
1637301250000|2021-11-19 05:54:10|88766.3|88716.3|88768.2|88718.2|88768.2|88718.2|88765.4|88715.4|23
1637301260000|2021-11-19 05:54:20|88768.1|88718.1|88769.8|88719.8|88770.7|88720.7|88768.1|88718.1|21
1637301270000|2021-11-19 05:54:30|88769.6|88719.6|88768|88718|88770.5|88720.5|88768|88718|19
1637301280000|2021-11-19 05:54:40|88767.6|88717.6|88766.1|88716.1|88768.1|88718.1|88766|88716|14
1637301290000|2021-11-19 05:54:50|88765.6|88715.6|88770.1|88720.1|88770.7|88720.7|88765.6|88715.6|24
1637301300000|2021-11-19 05:55:00|88770|88720|88769|88719|88771|88721|88767.6|88717.6|22
1637301310000|2021-11-19 05:55:10|88769.2|88719.2|88769.4|88719.4|88770.5|88720.5|88767.6|88717.6|25
1637301320000|2021-11-19 05:55:20|88769|88719|88771.3|88721.3|88771.6|88721.6|88768.2|88718.2|30
1637301330000|2021-11-19 05:55:30|88771.2|88721.2|88770.5|88720.5|88771.6|88721.6|88769|88719|18
1637301340000|2021-11-19 05:55:40|88770.8|88720.8|88771.3|88721.3|88771.3|88721.3|88770.1|88720.1|19
1637301350000|2021-11-19 05:55:50|88770.9|88720.9|88769.3|88719.3|88771.5|88721.5|88768.8|88718.8|23
1637301360000|2021-11-19 05:56:00|88769.1|88719.1|88768.1|88718.1|88770.1|88720.1|88767.4|88717.4|35
1637301370000|2021-11-19 05:56:10|88768.3|88718.3|88768.3|88718.3|88769.7|88719.7|88767.7|88717.7|30
1637301380000|2021-11-19 05:56:20|88768.4|88718.4|88768.8|88718.8|88768.8|88718.8|88766.9|88716.9|13
1637301390000|2021-11-19 05:56:30|88769|88719|88769.2|88719.2|88770|88720|88768.9|88718.9|22
1637301400000|2021-11-19 05:56:40|88769.1|88719.1|88770.5|88720.5|88771.9|88721.9|88769.1|88719.1|23
1637301410000|2021-11-19 05:56:50|88770.8|88720.8|88769.1|88719.1|88770.8|88720.8|88768.8|88718.8|22
1637301420000|2021-11-19 05:57:00|88768.5|88718.5|88769.9|88719.9|88770.5|88720.5|88768|88718|28
1637301430000|2021-11-19 05:57:10|88770.3|88720.3|88770.2|88720.2|88771.7|88721.7|88769.8|88719.8|30
1637301440000|2021-11-19 05:57:20|88770.4|88720.4|88772.8|88722.8|88772.8|88722.8|88769.9|88719.9|20
1637301450000|2021-11-19 05:57:30|88773|88723|88774.3|88724.3|88774.6|88724.6|88773|88723|21
1637301460000|2021-11-19 05:57:40|88774.2|88724.2|88773.4|88723.4|88774.8|88724.8|88772.7|88722.7|34
1637301470000|2021-11-19 05:57:50|88774.1|88724.1|88776.7|88726.7|88777.7|88727.7|88773.4|88723.4|26
1637301480000|2021-11-19 05:58:00|88776.6|88726.6|88777.3|88727.3|88777.8|88727.8|88776.5|88726.5|31
1637301490000|2021-11-19 05:58:10|88777.1|88727.1|88776.6|88726.6|88777.4|88727.4|88775.8|88725.8|28
1637301500000|2021-11-19 05:58:20|88776.5|88726.5|88779.7|88729.7|88781.1|88731.1|88776.5|88726.5|30
1637301510000|2021-11-19 05:58:30|88779.2|88729.2|88776.1|88726.1|88779.2|88729.2|88774.9|88724.9|40
1637301520000|2021-11-19 05:58:40|88775.9|88725.9|88774.6|88724.6|88778.1|88728.1|88774.6|88724.6|21
1637301530000|2021-11-19 05:58:50|88774.4|88724.4|88773.1|88723.1|88775.3|88725.3|88773.1|88723.1|19
1637301540000|2021-11-19 05:59:00|88773.2|88723.2|88775.1|88725.1|88775.6|88725.6|88773|88723|31
1637301550000|2021-11-19 05:59:10|88775|88725|88777.3|88727.3|88778.2|88728.2|88774.8|88724.8|33
1637301560000|2021-11-19 05:59:20|88777.2|88727.2|88777.1|88727.1|88777.5|88727.5|88775.1|88725.1|28
1637301570000|2021-11-19 05:59:30|88776.9|88726.9|88777.9|88727.9|88777.9|88727.9|88776.7|88726.7|28
1637301580000|2021-11-19 05:59:40|88777.8|88727.8|88782.5|88732.5|88783|88733|88776.9|88726.9|42
1637301590000|2021-11-19 05:59:50|88782|88732|88782.1|88732.1|88782.4|88732.4|88781.2|88731.2|27
1637301600000|2021-11-19 06:00:00|88781.9|88731.9|88778.7|88728.7|88782.9|88732.9|88778.1|88728.1|35
1637301610000|2021-11-19 06:00:10|88778.5|88728.5|88776|88726|88778.5|88728.5|88774.4|88724.4|33
1637301620000|2021-11-19 06:00:20|88775.9|88725.9|88774.8|88724.8|88776.6|88726.6|88774.8|88724.8|30
1637301630000|2021-11-19 06:00:30|88774.9|88724.9|88776.3|88726.3|88776.5|88726.5|88774.6|88724.6|26
1637301640000|2021-11-19 06:00:40|88776.2|88726.2|88775.8|88725.8|88776.5|88726.5|88775.5|88725.5|24
1637301650000|2021-11-19 06:00:50|88776|88726|88777.5|88727.5|88778.1|88728.1|88773.9|88723.9|34
1637301660000|2021-11-19 06:01:00|88778.3|88728.3|88781.3|88731.3|88781.3|88731.3|88777.1|88727.1|38
1637301670000|2021-11-19 06:01:10|88780.9|88730.9|88779.8|88729.8|88781.1|88731.1|88778.8|88728.8|37
1637301680000|2021-11-19 06:01:20|88779.3|88729.3|88779.5|88729.5|88779.5|88729.5|88778.5|88728.5|28
1637301690000|2021-11-19 06:01:30|88779.4|88729.4|88774.2|88724.2|88779.7|88729.7|88773.6|88723.6|19
1637301700000|2021-11-19 06:01:40|88774.4|88724.4|88775.3|88725.3|88775.6|88725.6|88774.4|88724.4|18
1637301710000|2021-11-19 06:01:50|88775.4|88725.4|88775.7|88725.7|88775.7|88725.7|88774.8|88724.8|19
1637301720000|2021-11-19 06:02:00|88775.8|88725.8|88775.2|88725.2|88775.9|88725.9|88774.3|88724.3|24
1637301730000|2021-11-19 06:02:10|88775.1|88725.1|88774.9|88724.9|88776|88726|88772.9|88722.9|39
1637301740000|2021-11-19 06:02:20|88775|88725|88775.4|88725.4|88775.7|88725.7|88773.9|88723.9|31
1637301750000|2021-11-19 06:02:30|88775.1|88725.1|88772.9|88722.9|88775.1|88725.1|88772.3|88722.3|41
1637301760000|2021-11-19 06:02:40|88774.4|88724.4|88773.3|88723.3|88774.4|88724.4|88772.2|88722.2|36
1637301770000|2021-11-19 06:02:50|88773.7|88723.7|88773|88723|88774.1|88724.1|88773|88723|15
1637301780000|2021-11-19 06:03:00|88772.8|88722.8|88777.6|88727.6|88779.9|88729.9|88772.8|88722.8|35
1637301790000|2021-11-19 06:03:10|88777.7|88727.7|88778.7|88728.7|88778.9|88728.9|88777.7|88727.7|27
1637301800000|2021-11-19 06:03:20|88778.8|88728.8|88778|88728|88779|88729|88777.9|88727.9|13
1637301810000|2021-11-19 06:03:30|88778.1|88728.1|88778.3|88728.3|88779.2|88729.2|88777.9|88727.9|27
1637301820000|2021-11-19 06:03:40|88778.7|88728.7|88779.1|88729.1|88779.3|88729.3|88778.5|88728.5|20
1637301830000|2021-11-19 06:03:50|88778.8|88728.8|88779.1|88729.1|88779.1|88729.1|88778.1|88728.1|25
1637301840000|2021-11-19 06:04:00|88779|88729|88775.5|88725.5|88779.1|88729.1|88775.3|88725.3|32
1637301850000|2021-11-19 06:04:10|88775.8|88725.8|88772.9|88722.9|88775.8|88725.8|88772.9|88722.9|31
1637301860000|2021-11-19 06:04:20|88773|88723|88779.3|88729.3|88779.3|88729.3|88770.1|88720.1|55
1637301870000|2021-11-19 06:04:30|88778.6|88728.6|88774.4|88724.4|88779.5|88729.5|88774.4|88724.4|30
1637301880000|2021-11-19 06:04:40|88774.2|88724.2|88773.7|88723.7|88774.3|88724.3|88772.9|88722.9|32
1637301890000|2021-11-19 06:04:50|88773.8|88723.8|88770.7|88720.7|88774.2|88724.2|88770.3|88720.3|29
1637301900000|2021-11-19 06:05:00|88770.6|88720.6|88770.2|88720.2|88772.6|88722.6|88769.2|88719.2|33
1637301910000|2021-11-19 06:05:10|88770.4|88720.4|88770.6|88720.6|88771.5|88721.5|88769.2|88719.2|32
1637301920000|2021-11-19 06:05:20|88770.7|88720.7|88772.8|88722.8|88772.8|88722.8|88770.2|88720.2|32
1637301930000|2021-11-19 06:05:30|88772.6|88722.6|88773.4|88723.4|88773.4|88723.4|88772|88722|22
1637301940000|2021-11-19 06:05:40|88772.9|88722.9|88774.3|88724.3|88774.3|88724.3|88772.8|88722.8|30
1637301950000|2021-11-19 06:05:50|88774.1|88724.1|88773.6|88723.6|88774.2|88724.2|88772.5|88722.5|34
1637301960000|2021-11-19 06:06:00|88773.4|88723.4|88773.2|88723.2|88774.1|88724.1|88773.2|88723.2|24
1637301970000|2021-11-19 06:06:10|88773.3|88723.3|88774.5|88724.5|88775.3|88725.3|88773|88723|30
1637301980000|2021-11-19 06:06:20|88774.6|88724.6|88773.8|88723.8|88775.6|88725.6|88773.3|88723.3|34
1637301990000|2021-11-19 06:06:30|88773.9|88723.9|88774.2|88724.2|88774.6|88724.6|88772.1|88722.1|24
1637302000000|2021-11-19 06:06:40|88774.1|88724.1|88774.1|88724.1|88774.8|88724.8|88773.2|88723.2|33
1637302010000|2021-11-19 06:06:50|88774.3|88724.3|88774.7|88724.7|88774.9|88724.9|88773.7|88723.7|28
1637302020000|2021-11-19 06:07:00|88774.4|88724.4|88773.9|88723.9|88775.4|88725.4|88773.3|88723.3|29
1637302030000|2021-11-19 06:07:10|88773.6|88723.6|88775|88725|88776|88726|88773.4|88723.4|42
1637302040000|2021-11-19 06:07:20|88774.7|88724.7|88774.1|88724.1|88774.8|88724.8|88773.5|88723.5|26
1637302050000|2021-11-19 06:07:30|88774|88724|88774.6|88724.6|88774.6|88724.6|88772.8|88722.8|29
1637302060000|2021-11-19 06:07:40|88774.7|88724.7|88774.4|88724.4|88774.7|88724.7|88774|88724|27
1637302070000|2021-11-19 06:07:50|88774.5|88724.5|88770.1|88720.1|88774.5|88724.5|88768.1|88718.1|34
1637302080000|2021-11-19 06:08:00|88769.8|88719.8|88775|88725|88775|88725|88769.3|88719.3|35
1637302090000|2021-11-19 06:08:10|88775.1|88725.1|88775.2|88725.2|88775.8|88725.8|88774|88724|35
1637302100000|2021-11-19 06:08:20|88775.9|88725.9|88774.2|88724.2|88775.9|88725.9|88773.1|88723.1|33
1637302110000|2021-11-19 06:08:30|88774.1|88724.1|88773.5|88723.5|88774.9|88724.9|88773.4|88723.4|23
1637302120000|2021-11-19 06:08:40|88774.3|88724.3|88774.6|88724.6|88775.8|88725.8|88773.8|88723.8|30
1637302130000|2021-11-19 06:08:50|88774.8|88724.8|88774.1|88724.1|88775.2|88725.2|88773.8|88723.8|33
1637302140000|2021-11-19 06:09:00|88774.6|88724.6|88774.7|88724.7|88775.6|88725.6|88772.6|88722.6|49
1637302150000|2021-11-19 06:09:10|88775.1|88725.1|88773.6|88723.6|88775.1|88725.1|88772.9|88722.9|30
1637302160000|2021-11-19 06:09:20|88773.7|88723.7|88773.9|88723.9|88774|88724|88773.4|88723.4|12
1637302170000|2021-11-19 06:09:30|88770.6|88720.6|88774.4|88724.4|88774.7|88724.7|88770.4|88720.4|31
1637302180000|2021-11-19 06:09:40|88774.7|88724.7|88774.8|88724.8|88775.5|88725.5|88774|88724|24
1637302190000|2021-11-19 06:09:50|88774.9|88724.9|88775.5|88725.5|88775.7|88725.7|88774.9|88724.9|27
1637302200000|2021-11-19 06:10:00|88775.4|88725.4|88773.7|88723.7|88776.4|88726.4|88773|88723|37
1637302210000|2021-11-19 06:10:10|88774|88724|88773.8|88723.8|88774.3|88724.3|88773.5|88723.5|19
1637302220000|2021-11-19 06:10:20|88773.7|88723.7|88773.8|88723.8|88774.7|88724.7|88773.4|88723.4|24
1637302230000|2021-11-19 06:10:30|88773.9|88723.9|88775.2|88725.2|88775.7|88725.7|88773.9|88723.9|22
1637302240000|2021-11-19 06:10:40|88775.4|88725.4|88777.8|88727.8|88778.1|88728.1|88775.3|88725.3|39
1637302250000|2021-11-19 06:10:50|88777.4|88727.4|88778.1|88728.1|88779.3|88729.3|88777.2|88727.2|17
1637302260000|2021-11-19 06:11:00|88778|88728|88778.8|88728.8|88778.8|88728.8|88777.7|88727.7|16
1637302270000|2021-11-19 06:11:10|88778.7|88728.7|88778.5|88728.5|88779.4|88729.4|88778.4|88728.4|20
1637302280000|2021-11-19 06:11:20|88778.2|88728.2|88774.9|88724.9|88778.2|88728.2|88773.8|88723.8|35
1637302290000|2021-11-19 06:11:30|88775.1|88725.1|88773.4|88723.4|88775.6|88725.6|88772.8|88722.8|24
1637302300000|2021-11-19 06:11:40|88773.7|88723.7|88774.9|88724.9|88775.4|88725.4|88773.5|88723.5|32
1637302310000|2021-11-19 06:11:50|88775.2|88725.2|88774.8|88724.8|88775.4|88725.4|88774.8|88724.8|14
1637302320000|2021-11-19 06:12:00|88774.7|88724.7|88774.8|88724.8|88775.6|88725.6|88773.9|88723.9|27
1637302330000|2021-11-19 06:12:10|88775|88725|88773.7|88723.7|88775.3|88725.3|88773.4|88723.4|27
1637302340000|2021-11-19 06:12:20|88773.5|88723.5|88773.8|88723.8|88775.1|88725.1|88773|88723|25
1637302350000|2021-11-19 06:12:30|88774.8|88724.8|88774.6|88724.6|88776.1|88726.1|88774.1|88724.1|28
1637302360000|2021-11-19 06:12:40|88774.3|88724.3|88773.5|88723.5|88775.2|88725.2|88773.5|88723.5|14
1637302370000|2021-11-19 06:12:50|88773.6|88723.6|88769.6|88719.6|88774.3|88724.3|88769.2|88719.2|22
1637302380000|2021-11-19 06:13:00|88769.5|88719.5|88771.8|88721.8|88771.8|88721.8|88769.1|88719.1|26
1637302390000|2021-11-19 06:13:10|88771.9|88721.9|88771.8|88721.8|88773.2|88723.2|88771.5|88721.5|24
1637302400000|2021-11-19 06:13:20|88772.1|88722.1|88771.4|88721.4|88772.1|88722.1|88771.4|88721.4|15
1637302410000|2021-11-19 06:13:30|88771.5|88721.5|88772.5|88722.5|88772.7|88722.7|88771.1|88721.1|24
1637302420000|2021-11-19 06:13:40|88771.7|88721.7|88772.5|88722.5|88772.8|88722.8|88771.2|88721.2|20
1637302430000|2021-11-19 06:13:50|88772.8|88722.8|88774.8|88724.8|88774.8|88724.8|88772.4|88722.4|19
1637302440000|2021-11-19 06:14:00|88775.1|88725.1|88774.7|88724.7|88775.1|88725.1|88773|88723|38
1637302450000|2021-11-19 06:14:10|88774.5|88724.5|88775.4|88725.4|88776.7|88726.7|88773.2|88723.2|30
1637302460000|2021-11-19 06:14:20|88775.6|88725.6|88775.1|88725.1|88775.7|88725.7|88774.3|88724.3|25
1637302470000|2021-11-19 06:14:30|88774.7|88724.7|88775.9|88725.9|88778.3|88728.3|88774.7|88724.7|45
1637302480000|2021-11-19 06:14:40|88775.5|88725.5|88778.2|88728.2|88778.7|88728.7|88775.5|88725.5|22
1637302490000|2021-11-19 06:14:50|88778.3|88728.3|88779.2|88729.2|88779.2|88729.2|88778|88728|14
1637302500000|2021-11-19 06:15:00|88779|88729|88779.7|88729.7|88780.2|88730.2|88778.2|88728.2|31
1637302510000|2021-11-19 06:15:10|88780.1|88730.1|88783.6|88733.6|88783.6|88733.6|88779.3|88729.3|41
1637302520000|2021-11-19 06:15:20|88783.2|88733.2|88782.4|88732.4|88784|88734|88782|88732|25
1637302530000|2021-11-19 06:15:30|88781.9|88731.9|88782.5|88732.5|88783.1|88733.1|88781.9|88731.9|24
1637302540000|2021-11-19 06:15:40|88782.4|88732.4|88782.6|88732.6|88783.6|88733.6|88782.2|88732.2|19
1637302550000|2021-11-19 06:15:50|88782.5|88732.5|88780.9|88730.9|88783.4|88733.4|88780.9|88730.9|31
1637302560000|2021-11-19 06:16:00|88781|88731|88784.8|88734.8|88784.8|88734.8|88780.8|88730.8|37
1637302570000|2021-11-19 06:16:10|88784.4|88734.4|88784.4|88734.4|88785.1|88735.1|88784.1|88734.1|21
1637302580000|2021-11-19 06:16:20|88784.5|88734.5|88781.9|88731.9|88785.6|88735.6|88781.9|88731.9|17
1637302590000|2021-11-19 06:16:30|88782.7|88732.7|88783.5|88733.5|88783.9|88733.9|88782.5|88732.5|24
1637302600000|2021-11-19 06:16:40|88783.6|88733.6|88782.7|88732.7|88784.4|88734.4|88782.7|88732.7|11
1637302610000|2021-11-19 06:16:50|88783.4|88733.4|88782.2|88732.2|88783.7|88733.7|88781.9|88731.9|14
1637302620000|2021-11-19 06:17:00|88781.8|88731.8|88782.8|88732.8|88783.8|88733.8|88781.8|88731.8|35
1637302630000|2021-11-19 06:17:10|88783.2|88733.2|88781|88731|88783.4|88733.4|88780|88730|28
1637302640000|2021-11-19 06:17:20|88781.4|88731.4|88782.9|88732.9|88782.9|88732.9|88780.6|88730.6|16
1637302650000|2021-11-19 06:17:30|88783.1|88733.1|88781.5|88731.5|88783.4|88733.4|88781.5|88731.5|11
1637302660000|2021-11-19 06:17:40|88782.5|88732.5|88783.3|88733.3|88784.2|88734.2|88782.2|88732.2|22
1637302670000|2021-11-19 06:17:50|88781.6|88731.6|88788.8|88738.8|88789.8|88739.8|88781.4|88731.4|43
1637302680000|2021-11-19 06:18:00|88788.6|88738.6|88786.2|88736.2|88788.6|88738.6|88786.1|88736.1|41
1637302690000|2021-11-19 06:18:10|88786.6|88736.6|88786.8|88736.8|88787.1|88737.1|88786.2|88736.2|19
1637302700000|2021-11-19 06:18:20|88786.7|88736.7|88787.5|88737.5|88787.6|88737.6|88785.5|88735.5|33
1637302710000|2021-11-19 06:18:30|88787.2|88737.2|88791.5|88741.5|88792.9|88742.9|88787.2|88737.2|27
1637302720000|2021-11-19 06:18:40|88791.3|88741.3|88794.1|88744.1|88794.1|88744.1|88791.3|88741.3|24
1637302730000|2021-11-19 06:18:50|88794.2|88744.2|88793.6|88743.6|88794.2|88744.2|88792.4|88742.4|15
1637302740000|2021-11-19 06:19:00|88793.8|88743.8|88784.3|88734.3|88794.5|88744.5|88783.2|88733.2|49
1637302750000|2021-11-19 06:19:10|88784.1|88734.1|88785.9|88735.9|88786|88736|88781.3|88731.3|27
1637302760000|2021-11-19 06:19:20|88785.7|88735.7|88784.9|88734.9|88786.6|88736.6|88783.9|88733.9|32
1637302770000|2021-11-19 06:19:30|88785|88735|88784.6|88734.6|88785.3|88735.3|88783.2|88733.2|14
1637302780000|2021-11-19 06:19:40|88784.5|88734.5|88786.3|88736.3|88786.6|88736.6|88784.4|88734.4|27
1637302790000|2021-11-19 06:19:50|88787|88737|88784.4|88734.4|88787.2|88737.2|88783.9|88733.9|31
1637302800000|2021-11-19 06:20:00|88784.3|88734.3|88786.8|88736.8|88787.1|88737.1|88783|88733|33
1637302810000|2021-11-19 06:20:10|88786.6|88736.6|88786.6|88736.6|88787.4|88737.4|88785.5|88735.5|34
1637302820000|2021-11-19 06:20:20|88786.8|88736.8|88786.8|88736.8|88787.6|88737.6|88786.2|88736.2|27
1637302830000|2021-11-19 06:20:30|88786.9|88736.9|88787.2|88737.2|88787.6|88737.6|88785.3|88735.3|30
1637302840000|2021-11-19 06:20:40|88786.9|88736.9|88787.8|88737.8|88788.1|88738.1|88785.5|88735.5|29
1637302850000|2021-11-19 06:20:50|88787.5|88737.5|88786|88736|88787.6|88737.6|88785.3|88735.3|32
1637302860000|2021-11-19 06:21:00|88786.3|88736.3|88783.7|88733.7|88786.9|88736.9|88783.2|88733.2|33
1637302870000|2021-11-19 06:21:10|88783.9|88733.9|88786.2|88736.2|88786.4|88736.4|88783.9|88733.9|22
1637302880000|2021-11-19 06:21:20|88786.4|88736.4|88785.1|88735.1|88786.4|88736.4|88783.4|88733.4|14
1637302890000|2021-11-19 06:21:30|88784.9|88734.9|88784.9|88734.9|88787.3|88737.3|88782.7|88732.7|42
1637302900000|2021-11-19 06:21:40|88785.2|88735.2|88786.8|88736.8|88787.7|88737.7|88784.4|88734.4|22
1637302910000|2021-11-19 06:21:50|88788.1|88738.1|88784.4|88734.4|88788.2|88738.2|88783.7|88733.7|33
1637302920000|2021-11-19 06:22:00|88784.9|88734.9|88783.9|88733.9|88785.7|88735.7|88783|88733|21
1637302930000|2021-11-19 06:22:10|88784|88734|88785.9|88735.9|88786.3|88736.3|88782|88732|26
1637302940000|2021-11-19 06:22:20|88786|88736|88786.4|88736.4|88787.4|88737.4|88785|88735|30
1637302950000|2021-11-19 06:22:30|88786.8|88736.8|88783.1|88733.1|88787.4|88737.4|88782.6|88732.6|44
1637302960000|2021-11-19 06:22:40|88781.1|88731.1|88782|88732|88783.3|88733.3|88781.1|88731.1|40
1637302970000|2021-11-19 06:22:50|88782.2|88732.2|88786.9|88736.9|88786.9|88736.9|88782.1|88732.1|28
1637302980000|2021-11-19 06:23:00|88787|88737|88786.3|88736.3|88787.4|88737.4|88785.9|88735.9|14
1637302990000|2021-11-19 06:23:10|88786.2|88736.2|88785.9|88735.9|88786.2|88736.2|88784.6|88734.6|25
1637303000000|2021-11-19 06:23:20|88785.5|88735.5|88784.4|88734.4|88785.9|88735.9|88783.1|88733.1|27
1637303010000|2021-11-19 06:23:30|88785.2|88735.2|88783.9|88733.9|88786|88736|88781.8|88731.8|39
1637303020000|2021-11-19 06:23:40|88784|88734|88784.6|88734.6|88784.9|88734.9|88784|88734|18
1637303030000|2021-11-19 06:23:50|88784.9|88734.9|88784|88734|88785.5|88735.5|88783.3|88733.3|20
1637303040000|2021-11-19 06:24:00|88783.6|88733.6|88785|88735|88785.5|88735.5|88782.5|88732.5|31
1637303050000|2021-11-19 06:24:10|88785.1|88735.1|88784.3|88734.3|88785.4|88735.4|88782.7|88732.7|24
1637303060000|2021-11-19 06:24:20|88784|88734|88784|88734|88784.2|88734.2|88780.2|88730.2|31
1637303070000|2021-11-19 06:24:30|88783.8|88733.8|88781.2|88731.2|88785|88735|88781.1|88731.1|32
1637303080000|2021-11-19 06:24:40|88783.1|88733.1|88784.7|88734.7|88785.7|88735.7|88782.8|88732.8|28
1637303090000|2021-11-19 06:24:50|88784.6|88734.6|88785.8|88735.8|88786.5|88736.5|88783|88733|25
1637303100000|2021-11-19 06:25:00|88786|88736|88784.7|88734.7|88786.7|88736.7|88784.7|88734.7|23
1637303110000|2021-11-19 06:25:10|88784.6|88734.6|88785.5|88735.5|88786.7|88736.7|88783.6|88733.6|22
1637303120000|2021-11-19 06:25:20|88785.3|88735.3|88785.7|88735.7|88785.8|88735.8|88784.7|88734.7|23
1637303130000|2021-11-19 06:25:30|88785.4|88735.4|88783.3|88733.3|88785.7|88735.7|88779.8|88729.8|24
1637303140000|2021-11-19 06:25:40|88783.7|88733.7|88784.6|88734.6|88785.4|88735.4|88783.5|88733.5|37
1637303150000|2021-11-19 06:25:50|88784.8|88734.8|88785|88735|88785.1|88735.1|88784.3|88734.3|24
1637303160000|2021-11-19 06:26:00|88784.9|88734.9|88785.3|88735.3|88786.1|88736.1|88784.7|88734.7|22
1637303170000|2021-11-19 06:26:10|88785.4|88735.4|88786.6|88736.6|88787.7|88737.7|88785.3|88735.3|31
1637303180000|2021-11-19 06:26:20|88787|88737|88786.3|88736.3|88787|88737|88784.7|88734.7|38
1637303190000|2021-11-19 06:26:30|88786.2|88736.2|88789.6|88739.6|88790.5|88740.5|88784.8|88734.8|29
1637303200000|2021-11-19 06:26:40|88789.3|88739.3|88789.6|88739.6|88790.2|88740.2|88789.3|88739.3|31
1637303210000|2021-11-19 06:26:50|88789.7|88739.7|88787.9|88737.9|88789.8|88739.8|88786.7|88736.7|26
1637303220000|2021-11-19 06:27:00|88787.8|88737.8|88786.7|88736.7|88789.4|88739.4|88785.9|88735.9|15
1637303230000|2021-11-19 06:27:10|88786.6|88736.6|88788.5|88738.5|88788.5|88738.5|88786.6|88736.6|27
1637303240000|2021-11-19 06:27:20|88788.8|88738.8|88785.5|88735.5|88788.8|88738.8|88784.9|88734.9|33
1637303250000|2021-11-19 06:27:30|88786.1|88736.1|88786.8|88736.8|88787.4|88737.4|88784.6|88734.6|18
1637303260000|2021-11-19 06:27:40|88786.7|88736.7|88789.2|88739.2|88789.2|88739.2|88786.7|88736.7|31
1637303270000|2021-11-19 06:27:50|88789.4|88739.4|88786.7|88736.7|88789.5|88739.5|88786.6|88736.6|28
1637303280000|2021-11-19 06:28:00|88786.5|88736.5|88786.8|88736.8|88787.6|88737.6|88786.4|88736.4|29
1637303290000|2021-11-19 06:28:10|88786.9|88736.9|88786.2|88736.2|88787.7|88737.7|88786.2|88736.2|20
1637303300000|2021-11-19 06:28:20|88786.1|88736.1|88787.2|88737.2|88787.8|88737.8|88785|88735|28
1637303310000|2021-11-19 06:28:30|88786.8|88736.8|88783.1|88733.1|88786.8|88736.8|88782.6|88732.6|30
1637303320000|2021-11-19 06:28:40|88783.2|88733.2|88779.4|88729.4|88783.2|88733.2|88779|88729|35
1637303330000|2021-11-19 06:28:50|88779.9|88729.9|88778.3|88728.3|88781|88731|88777.6|88727.6|34
1637303340000|2021-11-19 06:29:00|88778.5|88728.5|88776.9|88726.9|88778.8|88728.8|88776.8|88726.8|36
1637303350000|2021-11-19 06:29:10|88776.8|88726.8|88780.7|88730.7|88780.8|88730.8|88776.8|88726.8|32
1637303360000|2021-11-19 06:29:20|88780.6|88730.6|88780.3|88730.3|88782.8|88732.8|88780|88730|26
1637303370000|2021-11-19 06:29:30|88780.2|88730.2|88779.6|88729.6|88781.1|88731.1|88778.5|88728.5|24
1637303380000|2021-11-19 06:29:40|88779.7|88729.7|88780.6|88730.6|88780.7|88730.7|88779|88729|23
1637303390000|2021-11-19 06:29:50|88781.7|88731.7|88781.5|88731.5|88782.3|88732.3|88781.3|88731.3|24
1637303400000|2021-11-19 06:30:00|88781.3|88731.3|88777.6|88727.6|88781.6|88731.6|88777.4|88727.4|42
1637303410000|2021-11-19 06:30:10|88777.2|88727.2|88777.5|88727.5|88778.1|88728.1|88773.6|88723.6|56
1637303420000|2021-11-19 06:30:20|88777.4|88727.4|88776.6|88726.6|88779.8|88729.8|88776.4|88726.4|34
1637303430000|2021-11-19 06:30:30|88776.4|88726.4|88777.3|88727.3|88777.5|88727.5|88776.4|88726.4|20
1637303440000|2021-11-19 06:30:40|88777.4|88727.4|88779.2|88729.2|88779.2|88729.2|88777.3|88727.3|16
1637303450000|2021-11-19 06:30:50|88779.1|88729.1|88776.6|88726.6|88779.5|88729.5|88776.6|88726.6|18
1637303460000|2021-11-19 06:31:00|88777.4|88727.4|88776.9|88726.9|88778.3|88728.3|88775.2|88725.2|35
1637303470000|2021-11-19 06:31:10|88776.6|88726.6|88778|88728|88778.5|88728.5|88776.6|88726.6|31
1637303480000|2021-11-19 06:31:20|88777.8|88727.8|88777.2|88727.2|88778.6|88728.6|88777.2|88727.2|21
1637303490000|2021-11-19 06:31:30|88778|88728|88777.1|88727.1|88778.6|88728.6|88776.7|88726.7|23
1637303500000|2021-11-19 06:31:40|88777.3|88727.3|88777.4|88727.4|88778.8|88728.8|88776.8|88726.8|25
1637303510000|2021-11-19 06:31:50|88776.5|88726.5|88776.9|88726.9|88778|88728|88773.6|88723.6|33
1637303520000|2021-11-19 06:32:00|88775.4|88725.4|88776.6|88726.6|88778.7|88728.7|88775.4|88725.4|24
1637303530000|2021-11-19 06:32:10|88776.7|88726.7|88775.8|88725.8|88776.7|88726.7|88773.6|88723.6|28
1637303540000|2021-11-19 06:32:20|88776.8|88726.8|88777.1|88727.1|88777.3|88727.3|88776.3|88726.3|17
1637303550000|2021-11-19 06:32:30|88777.3|88727.3|88778.2|88728.2|88778.3|88728.3|88776.5|88726.5|17
1637303560000|2021-11-19 06:32:40|88777.5|88727.5|88778.2|88728.2|88778.2|88728.2|88775.6|88725.6|22
1637303570000|2021-11-19 06:32:50|88776.9|88726.9|88775.6|88725.6|88776.9|88726.9|88773.2|88723.2|24
1637303580000|2021-11-19 06:33:00|88775.5|88725.5|88777.5|88727.5|88777.5|88727.5|88775.1|88725.1|20
1637303590000|2021-11-19 06:33:10|88777.4|88727.4|88775|88725|88777.5|88727.5|88774.8|88724.8|29
1637303600000|2021-11-19 06:33:20|88774.6|88724.6|88774.1|88724.1|88775.1|88725.1|88774|88724|16
1637303610000|2021-11-19 06:33:30|88773.8|88723.8|88774.9|88724.9|88776.4|88726.4|88773.8|88723.8|15
1637303620000|2021-11-19 06:33:40|88775.1|88725.1|88773.3|88723.3|88775.1|88725.1|88773.3|88723.3|34
1637303630000|2021-11-19 06:33:50|88773.2|88723.2|88774.9|88724.9|88774.9|88724.9|88771.5|88721.5|37
1637303640000|2021-11-19 06:34:00|88775.1|88725.1|88774.3|88724.3|88775.9|88725.9|88773.7|88723.7|25
1637303650000|2021-11-19 06:34:10|88774.9|88724.9|88773.8|88723.8|88775|88725|88773.8|88723.8|21
1637303660000|2021-11-19 06:34:20|88774.2|88724.2|88769.8|88719.8|88774.8|88724.8|88767.9|88717.9|32
1637303670000|2021-11-19 06:34:30|88768.1|88718.1|88768.3|88718.3|88768.3|88718.3|88766.6|88716.6|29
1637303680000|2021-11-19 06:34:40|88767.3|88717.3|88770|88720|88770.1|88720.1|88767.3|88717.3|33
1637303690000|2021-11-19 06:34:50|88769.9|88719.9|88770.6|88720.6|88771.3|88721.3|88769.3|88719.3|19
1637303700000|2021-11-19 06:35:00|88770.7|88720.7|88770.1|88720.1|88772.1|88722.1|88769|88719|23
1637303710000|2021-11-19 06:35:10|88769.1|88719.1|88770.6|88720.6|88771|88721|88768.2|88718.2|32
1637303720000|2021-11-19 06:35:20|88770.3|88720.3|88771|88721|88771.4|88721.4|88769.1|88719.1|38
1637303730000|2021-11-19 06:35:30|88771.4|88721.4|88771|88721|88772.6|88722.6|88770.9|88720.9|25
1637303740000|2021-11-19 06:35:40|88770.9|88720.9|88767.9|88717.9|88771.2|88721.2|88766.3|88716.3|27
1637303750000|2021-11-19 06:35:50|88768|88718|88768.4|88718.4|88768.7|88718.7|88767.8|88717.8|25
1637303760000|2021-11-19 06:36:00|88768.7|88718.7|88768.8|88718.8|88769.1|88719.1|88768.3|88718.3|26
1637303770000|2021-11-19 06:36:10|88768.9|88718.9|88768.4|88718.4|88769.2|88719.2|88767.1|88717.1|23
1637303780000|2021-11-19 06:36:20|88768|88718|88768.4|88718.4|88768.6|88718.6|88767.6|88717.6|30
1637303790000|2021-11-19 06:36:30|88768.1|88718.1|88768.3|88718.3|88768.6|88718.6|88768|88718|25
1637303800000|2021-11-19 06:36:40|88768.4|88718.4|88768.9|88718.9|88769.1|88719.1|88768|88718|17
1637303810000|2021-11-19 06:36:50|88769.4|88719.4|88768.8|88718.8|88769.5|88719.5|88768.3|88718.3|24
1637303820000|2021-11-19 06:37:00|88768.9|88718.9|88769.5|88719.5|88769.6|88719.6|88768.3|88718.3|23
1637303830000|2021-11-19 06:37:10|88769.3|88719.3|88769.3|88719.3|88771.1|88721.1|88768.8|88718.8|40
1637303840000|2021-11-19 06:37:20|88769.5|88719.5|88769.9|88719.9|88770.7|88720.7|88769.3|88719.3|19
1637303850000|2021-11-19 06:37:30|88770.2|88720.2|88770.3|88720.3|88770.3|88720.3|88769.6|88719.6|10
1637303860000|2021-11-19 06:37:40|88770.6|88720.6|88769|88719|88771.3|88721.3|88769|88719|22
1637303870000|2021-11-19 06:37:50|88769.4|88719.4|88770|88720|88770.3|88720.3|88769.2|88719.2|32
1637303880000|2021-11-19 06:38:00|88768.7|88718.7|88768.7|88718.7|88770.1|88720.1|88767.6|88717.6|19
1637303890000|2021-11-19 06:38:10|88768.6|88718.6|88768.5|88718.5|88769.6|88719.6|88768.2|88718.2|24
1637303900000|2021-11-19 06:38:20|88768.4|88718.4|88770.3|88720.3|88770.3|88720.3|88768.2|88718.2|3
1637303910000|2021-11-19 06:38:30|88770.4|88720.4|88766.2|88716.2|88770.4|88720.4|88765.9|88715.9|14
1637303920000|2021-11-19 06:38:40|88765.7|88715.7|88766.4|88716.4|88767.5|88717.5|88764.9|88714.9|38
1637303930000|2021-11-19 06:38:50|88766.2|88716.2|88766.1|88716.1|88766.4|88716.4|88766|88716|17
1637303940000|2021-11-19 06:39:00|88765.9|88715.9|88766.5|88716.5|88766.7|88716.7|88765.9|88715.9|19
1637303950000|2021-11-19 06:39:10|88766.6|88716.6|88766.6|88716.6|88767.1|88717.1|88766|88716|25
1637303960000|2021-11-19 06:39:20|88766.5|88716.5|88767.8|88717.8|88769.1|88719.1|88766.5|88716.5|27
1637303970000|2021-11-19 06:39:30|88768.6|88718.6|88768.6|88718.6|88770.9|88720.9|88767.6|88717.6|47
1637303980000|2021-11-19 06:39:40|88768.7|88718.7|88767.2|88717.2|88768.7|88718.7|88766.9|88716.9|29
1637303990000|2021-11-19 06:39:50|88767.3|88717.3|88767|88717|88767.3|88717.3|88766.5|88716.5|21
1637304000000|2021-11-19 06:40:00|88766.7|88716.7|88770.3|88720.3|88770.7|88720.7|88766.7|88716.7|40
1637304010000|2021-11-19 06:40:10|88769.9|88719.9|88770.1|88720.1|88771.3|88721.3|88769.2|88719.2|30
1637304020000|2021-11-19 06:40:20|88770|88720|88770|88720|88771.3|88721.3|88768.9|88718.9|26
1637304030000|2021-11-19 06:40:30|88769.9|88719.9|88770.2|88720.2|88770.7|88720.7|88768.7|88718.7|30
1637304040000|2021-11-19 06:40:40|88770.4|88720.4|88771.1|88721.1|88771.6|88721.6|88770|88720|23
1637304050000|2021-11-19 06:40:50|88770.6|88720.6|88769.1|88719.1|88770.6|88720.6|88768.8|88718.8|24
1637304060000|2021-11-19 06:41:00|88769.2|88719.2|88769.2|88719.2|88770.4|88720.4|88768.2|88718.2|23
1637304070000|2021-11-19 06:41:10|88768|88718|88763.4|88713.4|88768.2|88718.2|88763.3|88713.3|32
1637304080000|2021-11-19 06:41:20|88760.7|88710.7|88760.8|88710.8|88762.1|88712.1|88759.8|88709.8|42
1637304090000|2021-11-19 06:41:30|88760.9|88710.9|88760.7|88710.7|88761.8|88711.8|88760.2|88710.2|28
1637304100000|2021-11-19 06:41:40|88761|88711|88760.7|88710.7|88761.6|88711.6|88760.5|88710.5|25
1637304110000|2021-11-19 06:41:50|88760.5|88710.5|88759.9|88709.9|88761.3|88711.3|88759|88709|29
1637304120000|2021-11-19 06:42:00|88759.7|88709.7|88757.4|88707.4|88760.3|88710.3|88756.2|88706.2|41
1637304130000|2021-11-19 06:42:10|88757.3|88707.3|88755.4|88705.4|88757.8|88707.8|88754.1|88704.1|41
1637304140000|2021-11-19 06:42:20|88755.1|88705.1|88755.7|88705.7|88756.7|88706.7|88755.1|88705.1|37
1637304150000|2021-11-19 06:42:30|88756|88706|88755.8|88705.8|88756.4|88706.4|88755.3|88705.3|18
1637304160000|2021-11-19 06:42:40|88756.1|88706.1|88754.2|88704.2|88757|88707|88754.2|88704.2|26
1637304170000|2021-11-19 06:42:50|88755|88705|88755.5|88705.5|88756.2|88706.2|88753.3|88703.3|29
1637304180000|2021-11-19 06:43:00|88755.4|88705.4|88754.8|88704.8|88755.8|88705.8|88752.8|88702.8|39
1637304190000|2021-11-19 06:43:10|88755.4|88705.4|88755.5|88705.5|88755.5|88705.5|88753.5|88703.5|25
1637304200000|2021-11-19 06:43:20|88755.3|88705.3|88755.6|88705.6|88756.2|88706.2|88755|88705|15
1637304210000|2021-11-19 06:43:30|88755.2|88705.2|88755.9|88705.9|88756.3|88706.3|88755.2|88705.2|26
1637304220000|2021-11-19 06:43:40|88756|88706|88756.5|88706.5|88757|88707|88755.7|88705.7|27
1637304230000|2021-11-19 06:43:50|88756.6|88706.6|88757.5|88707.5|88757.7|88707.7|88756.1|88706.1|18
1637304240000|2021-11-19 06:44:00|88757.4|88707.4|88759.1|88709.1|88760.3|88710.3|88756.9|88706.9|35
1637304250000|2021-11-19 06:44:10|88758.6|88708.6|88756.1|88706.1|88759.4|88709.4|88755.7|88705.7|27
1637304260000|2021-11-19 06:44:20|88755.9|88705.9|88753.4|88703.4|88756|88706|88752.7|88702.7|34
1637304270000|2021-11-19 06:44:30|88753.8|88703.8|88753.7|88703.7|88755.9|88705.9|88753.4|88703.4|24
1637304280000|2021-11-19 06:44:40|88753.6|88703.6|88755.8|88705.8|88755.8|88705.8|88751.2|88701.2|41
1637304290000|2021-11-19 06:44:50|88755.7|88705.7|88753.6|88703.6|88755.7|88705.7|88752.4|88702.4|18
1637304300000|2021-11-19 06:45:00|88755.1|88705.1|88754.6|88704.6|88755.6|88705.6|88752|88702|43
1637304310000|2021-11-19 06:45:10|88754.9|88704.9|88754.5|88704.5|88757.7|88707.7|88752|88702|33
1637304320000|2021-11-19 06:45:20|88755.5|88705.5|88754.2|88704.2|88756|88706|88750.8|88700.8|38
1637304330000|2021-11-19 06:45:30|88754.3|88704.3|88755.2|88705.2|88755.3|88705.3|88753.6|88703.6|34
1637304340000|2021-11-19 06:45:40|88755.1|88705.1|88758.5|88708.5|88760.3|88710.3|88753.4|88703.4|31
1637304350000|2021-11-19 06:45:50|88759.1|88709.1|88758|88708|88759.1|88709.1|88756.4|88706.4|33
1637304360000|2021-11-19 06:46:00|88757.8|88707.8|88758.2|88708.2|88759|88709|88756.3|88706.3|24
1637304370000|2021-11-19 06:46:10|88758.1|88708.1|88760.3|88710.3|88761.4|88711.4|88757.5|88707.5|35
1637304380000|2021-11-19 06:46:20|88760.5|88710.5|88758.2|88708.2|88760.8|88710.8|88758.1|88708.1|28
1637304390000|2021-11-19 06:46:30|88758.1|88708.1|88759.9|88709.9|88759.9|88709.9|88757.8|88707.8|24
1637304400000|2021-11-19 06:46:40|88760.2|88710.2|88757.9|88707.9|88760.7|88710.7|88757.2|88707.2|19
1637304410000|2021-11-19 06:46:50|88758|88708|88759.2|88709.2|88759.8|88709.8|88755.4|88705.4|31
1637304420000|2021-11-19 06:47:00|88759.6|88709.6|88758.9|88708.9|88760.6|88710.6|88755.8|88705.8|28
1637304430000|2021-11-19 06:47:10|88759.1|88709.1|88758.9|88708.9|88761.1|88711.1|88754.8|88704.8|29
1637304440000|2021-11-19 06:47:20|88759.3|88709.3|88758.4|88708.4|88759.5|88709.5|88757.6|88707.6|19
1637304450000|2021-11-19 06:47:30|88758.5|88708.5|88760.3|88710.3|88765|88715|88758|88708|43
1637304460000|2021-11-19 06:47:40|88761.7|88711.7|88764.4|88714.4|88764.4|88714.4|88759.6|88709.6|30
1637304470000|2021-11-19 06:47:50|88763.8|88713.8|88762.5|88712.5|88764.3|88714.3|88762.5|88712.5|36
1637304480000|2021-11-19 06:48:00|88762.4|88712.4|88763.5|88713.5|88763.9|88713.9|88761.4|88711.4|27
1637304490000|2021-11-19 06:48:10|88763.6|88713.6|88761.7|88711.7|88764.6|88714.6|88759.5|88709.5|38
1637304500000|2021-11-19 06:48:20|88762.9|88712.9|88765.9|88715.9|88766.8|88716.8|88761.2|88711.2|26
1637304510000|2021-11-19 06:48:30|88765|88715|88766.1|88716.1|88766.1|88716.1|88764.7|88714.7|11
1637304520000|2021-11-19 06:48:40|88766.5|88716.5|88791.4|88741.4|88791.4|88741.4|88764.5|88714.5|30
1637304530000|2021-11-19 06:48:50|88787.5|88737.5|88792.1|88742.1|88794.7|88744.7|88786.6|88736.6|55
1637304540000|2021-11-19 06:49:00|88792.7|88742.7|88793.4|88743.4|88795.1|88745.1|88792.5|88742.5|31
1637304550000|2021-11-19 06:49:10|88793.3|88743.3|88793.6|88743.6|88794.9|88744.9|88790.1|88740.1|47
1637304560000|2021-11-19 06:49:20|88793.4|88743.4|88792.1|88742.1|88795|88745|88790.9|88740.9|53
1637304570000|2021-11-19 06:49:30|88791.9|88741.9|88791.7|88741.7|88792.3|88742.3|88789.9|88739.9|42
1637304580000|2021-11-19 06:49:40|88792|88742|88793.7|88743.7|88794.1|88744.1|88791.7|88741.7|46
1637304590000|2021-11-19 06:49:50|88793.8|88743.8|88793.8|88743.8|88794.8|88744.8|88793.3|88743.3|36
1637304600000|2021-11-19 06:50:00|88793.5|88743.5|88793.2|88743.2|88794.1|88744.1|88792.5|88742.5|27
1637304610000|2021-11-19 06:50:10|88793.1|88743.1|88789.5|88739.5|88793.3|88743.3|88788.5|88738.5|39
1637304620000|2021-11-19 06:50:20|88791.7|88741.7|88790.8|88740.8|88792.5|88742.5|88789.9|88739.9|68
1637304630000|2021-11-19 06:50:30|88792.2|88742.2|88792.4|88742.4|88792.4|88742.4|88790.7|88740.7|24
1637304640000|2021-11-19 06:50:40|88792.5|88742.5|88791.3|88741.3|88792.6|88742.6|88790.5|88740.5|38
1637304650000|2021-11-19 06:50:50|88791.7|88741.7|88791.6|88741.6|88792.7|88742.7|88790.8|88740.8|33
1637304660000|2021-11-19 06:51:00|88791.7|88741.7|88791.5|88741.5|88792.8|88742.8|88790.2|88740.2|64
1637304670000|2021-11-19 06:51:10|88791.2|88741.2|88793.8|88743.8|88794.5|88744.5|88790.6|88740.6|58
1637304680000|2021-11-19 06:51:20|88794|88744|88793.5|88743.5|88795|88745|88792.4|88742.4|29
1637304690000|2021-11-19 06:51:30|88793.7|88743.7|88793.4|88743.4|88794.6|88744.6|88791.6|88741.6|63
1637304700000|2021-11-19 06:51:40|88793.3|88743.3|88795.4|88745.4|88796.9|88746.9|88792.5|88742.5|66
1637304710000|2021-11-19 06:51:50|88795.3|88745.3|88798.3|88748.3|88802.4|88752.4|88793.4|88743.4|63
1637304720000|2021-11-19 06:52:00|88799.7|88749.7|88807.4|88757.4|88808.7|88758.7|88799.7|88749.7|60
1637304730000|2021-11-19 06:52:10|88807.6|88757.6|88802.7|88752.7|88807.8|88757.8|88802.1|88752.1|45
1637304740000|2021-11-19 06:52:20|88802.3|88752.3|88801.1|88751.1|88805|88755|88800.4|88750.4|43
1637304750000|2021-11-19 06:52:30|88800.8|88750.8|88801.2|88751.2|88802.4|88752.4|88799.7|88749.7|54
1637304760000|2021-11-19 06:52:40|88800.9|88750.9|88802.1|88752.1|88802.1|88752.1|88800.1|88750.1|43
1637304770000|2021-11-19 06:52:50|88801.8|88751.8|88801.1|88751.1|88803.3|88753.3|88800.4|88750.4|58
1637304780000|2021-11-19 06:53:00|88801.5|88751.5|88800.8|88750.8|88803.5|88753.5|88800|88750|62
1637304790000|2021-11-19 06:53:10|88800.3|88750.3|88799.4|88749.4|88801.1|88751.1|88799.3|88749.3|41
1637304800000|2021-11-19 06:53:20|88799.5|88749.5|88798.5|88748.5|88800.6|88750.6|88798.5|88748.5|62
1637304810000|2021-11-19 06:53:30|88798.7|88748.7|88797.4|88747.4|88799.4|88749.4|88797.2|88747.2|33
1637304820000|2021-11-19 06:53:40|88796.7|88746.7|88793.2|88743.2|88797.6|88747.6|88792.4|88742.4|32
1637304830000|2021-11-19 06:53:50|88794.4|88744.4|88785.9|88735.9|88794.4|88744.4|88785.9|88735.9|25
1637304840000|2021-11-19 06:54:00|88787.2|88737.2|88790|88740|88790|88740|88787.2|88737.2|36
1637304850000|2021-11-19 06:54:10|88789.7|88739.7|88780.6|88730.6|88789.9|88739.9|88779.6|88729.6|26
1637304860000|2021-11-19 06:54:20|88782.8|88732.8|88780.6|88730.6|88783.6|88733.6|88780.6|88730.6|24
1637304870000|2021-11-19 06:54:30|88780.9|88730.9|88782|88732|88782.8|88732.8|88780.1|88730.1|32
1637304880000|2021-11-19 06:54:40|88782.2|88732.2|88782.5|88732.5|88783.4|88733.4|88781.3|88731.3|49
1637304890000|2021-11-19 06:54:50|88782.9|88732.9|88776.8|88726.8|88783|88733|88775.4|88725.4|55
1637304900000|2021-11-19 06:55:00|88776|88726|88773.2|88723.2|88777.3|88727.3|88772.9|88722.9|55
1637304910000|2021-11-19 06:55:10|88773.6|88723.6|88771.4|88721.4|88774.7|88724.7|88770.6|88720.6|45
1637304920000|2021-11-19 06:55:20|88771|88721|88767.2|88717.2|88772.2|88722.2|88766.8|88716.8|41
1637304930000|2021-11-19 06:55:30|88767.1|88717.1|88764|88714|88767.5|88717.5|88763.9|88713.9|22
1637304940000|2021-11-19 06:55:40|88767|88717|88768.8|88718.8|88768.9|88718.9|88766.6|88716.6|27
1637304950000|2021-11-19 06:55:50|88769.1|88719.1|88761.5|88711.5|88769.1|88719.1|88758|88708|43
1637304960000|2021-11-19 06:56:00|88761.7|88711.7|88761.6|88711.6|88762|88712|88760|88710|37
1637304970000|2021-11-19 06:56:10|88760.6|88710.6|88760.9|88710.9|88761|88711|88759.1|88709.1|39
1637304980000|2021-11-19 06:56:20|88761.1|88711.1|88750.7|88700.7|88764.3|88714.3|88747.1|88697.1|37
1637304990000|2021-11-19 06:56:30|88750.8|88700.8|88749.5|88699.5|88751.6|88701.6|88747.5|88697.5|48
1637305000000|2021-11-19 06:56:40|88749.6|88699.6|88748.3|88698.3|88749.9|88699.9|88747.5|88697.5|37
1637305010000|2021-11-19 06:56:50|88748.8|88698.8|88749.5|88699.5|88749.5|88699.5|88747.6|88697.6|17
1637305020000|2021-11-19 06:57:00|88752.3|88702.3|88749.7|88699.7|88752.5|88702.5|88748.4|88698.4|45
1637305030000|2021-11-19 06:57:10|88750.3|88700.3|88750|88700|88751|88701|88748|88698|36
1637305040000|2021-11-19 06:57:20|88749.8|88699.8|88754.3|88704.3|88754.3|88704.3|88749.7|88699.7|32
1637305050000|2021-11-19 06:57:30|88754.1|88704.1|88751.9|88701.9|88754.7|88704.7|88750.3|88700.3|42
1637305060000|2021-11-19 06:57:40|88751.7|88701.7|88751.8|88701.8|88752.3|88702.3|88751.2|88701.2|19
1637305070000|2021-11-19 06:57:50|88751.7|88701.7|88747.5|88697.5|88752.2|88702.2|88745.4|88695.4|34
1637305080000|2021-11-19 06:58:00|88747.6|88697.6|88752.2|88702.2|88752.3|88702.3|88745.5|88695.5|37
1637305090000|2021-11-19 06:58:10|88752.8|88702.8|88751|88701|88754.8|88704.8|88750.6|88700.6|38
1637305100000|2021-11-19 06:58:20|88750.9|88700.9|88755.6|88705.6|88755.6|88705.6|88750.9|88700.9|30
1637305110000|2021-11-19 06:58:30|88757.1|88707.1|88757.6|88707.6|88758.5|88708.5|88746.4|88696.4|58
1637305120000|2021-11-19 06:58:40|88757.1|88707.1|88754.4|88704.4|88757.9|88707.9|88753.5|88703.5|40
1637305130000|2021-11-19 06:58:50|88754.3|88704.3|88753.9|88703.9|88754.5|88704.5|88752.9|88702.9|30
1637305140000|2021-11-19 06:59:00|88754|88704|88756.2|88706.2|88756.2|88706.2|88753.3|88703.3|34
1637305150000|2021-11-19 06:59:10|88761.9|88711.9|88806.9|88716.1|88806.9|88728.7|88728.1|88678.1|68
1637305160000|2021-11-19 06:59:20|88807.9|88721.6|88777.8|88693.2|88826.9|88759.1|88776.5|88688.1|74
1637305170000|2021-11-19 06:59:30|88781.9|88695.5|88819.3|88736|88824.2|88736|88759.9|88693.9|56
1637305180000|2021-11-19 06:59:40|88823.3|88721.3|88785.1|88702.7|88828.4|88743.4|88780.1|88702.1|71
1637305190000|2021-11-19 06:59:50|88782.6|88700.9|88770.5|88683.5|88786.6|88704.6|88769.1|88677.8|53
1637305200000|2021-11-19 07:00:00|88768.3|88686.6|88771.1|88721.1|88771.1|88721.1|88754.1|88686.6|59
1637305210000|2021-11-19 07:00:10|88775.4|88704.5|88755|88705|88775.4|88717.5|88755|88704.5|66
1637305220000|2021-11-19 07:00:20|88755.3|88705.3|88752.4|88702.4|88757.4|88707.4|88751.5|88701.5|52
1637305230000|2021-11-19 07:00:30|88752.8|88702.8|88756.8|88706.8|88758.5|88708.5|88751.6|88701.6|39
1637305240000|2021-11-19 07:00:40|88759.9|88709.9|88760.1|88710.1|88763.6|88713.6|88756.4|88706.4|45
1637305250000|2021-11-19 07:00:50|88757.9|88707.9|88759.5|88709.5|88761.6|88711.6|88755.6|88705.6|36
1637305260000|2021-11-19 07:01:00|88760.3|88710.3|88763.3|88713.3|88765.3|88715.3|88760.2|88710.2|41
1637305270000|2021-11-19 07:01:10|88763.5|88713.5|88764.9|88714.9|88766.3|88716.3|88763.5|88713.5|30
1637305280000|2021-11-19 07:01:20|88765.4|88715.4|88765.6|88715.6|88766.4|88716.4|88764.5|88714.5|22
1637305290000|2021-11-19 07:01:30|88765.8|88715.8|88768.3|88718.3|88768.3|88718.3|88764.2|88714.2|31
1637305300000|2021-11-19 07:01:40|88768.1|88718.1|88765.5|88715.5|88768.6|88718.6|88764.7|88714.7|28
1637305310000|2021-11-19 07:01:50|88764.9|88714.9|88770|88720|88770.1|88720.1|88764.6|88714.6|39
1637305320000|2021-11-19 07:02:00|88770.2|88720.2|88775.5|88725.5|88776.3|88726.3|88770.1|88720.1|30
1637305330000|2021-11-19 07:02:10|88775.3|88725.3|88776.4|88726.4|88778.3|88728.3|88775|88725|29
1637305340000|2021-11-19 07:02:20|88776.5|88726.5|88779.7|88729.7|88779.7|88729.7|88776.5|88726.5|28
1637305350000|2021-11-19 07:02:30|88779.8|88729.8|88785.3|88735.3|88788|88745.8|88769.7|88728.4|37
1637305360000|2021-11-19 07:02:40|88787.4|88737.4|88788.1|88738.1|88789.1|88739.1|88786.3|88736.3|37
1637305370000|2021-11-19 07:02:50|88788.3|88738.3|88792.6|88742.6|88792.6|88742.6|88788.2|88738.2|24
1637305380000|2021-11-19 07:03:00|88793.1|88743.1|88792.7|88742.7|88793.2|88743.2|88791.9|88741.9|25
1637305390000|2021-11-19 07:03:10|88792.6|88742.6|88790.8|88740.8|88792.6|88742.6|88788.9|88738.9|31
1637305400000|2021-11-19 07:03:20|88790.6|88740.6|88790.9|88740.9|88791.9|88741.9|88789.9|88739.9|21
1637305410000|2021-11-19 07:03:30|88791.7|88741.7|88786.8|88736.8|88792.5|88742.5|88785.5|88735.5|35
1637305420000|2021-11-19 07:03:40|88786.3|88736.3|88788.9|88738.9|88789.7|88739.7|88786.1|88736.1|29
1637305430000|2021-11-19 07:03:50|88789.8|88739.8|88799|88749|88801.3|88756.4|88779.4|88739.8|50
1637305440000|2021-11-19 07:04:00|88798|88748|88799.3|88749.3|88800.2|88750.2|88798|88748|30
1637305450000|2021-11-19 07:04:10|88798.2|88748.2|88796.1|88746.1|88798.2|88748.2|88795.8|88745.8|24
1637305460000|2021-11-19 07:04:20|88795.9|88745.9|88793.4|88743.4|88796.6|88746.6|88791.7|88741.7|32
1637305470000|2021-11-19 07:04:30|88793.2|88743.2|88793.5|88743.5|88793.7|88743.7|88792.6|88742.6|24
1637305480000|2021-11-19 07:04:40|88792.8|88742.8|88793.1|88743.1|88793.8|88743.8|88792.4|88742.4|24
1637305490000|2021-11-19 07:04:50|88793.2|88743.2|88794.3|88744.3|88796|88746|88793.2|88743.2|17
1637305500000|2021-11-19 07:05:00|88782|88757|88794.2|88744.2|88796.3|88758.1|88782|88743.7|31
1637305510000|2021-11-19 07:05:10|88794.7|88744.7|88800.9|88750.9|88801.6|88751.6|88794.4|88744.4|36
1637305520000|2021-11-19 07:05:20|88801|88751|88804.4|88754.4|88804.7|88754.7|88800.5|88750.5|27
1637305530000|2021-11-19 07:05:30|88804.3|88754.3|88809.5|88759.5|88809.5|88759.5|88803.1|88753.1|33
1637305540000|2021-11-19 07:05:40|88809.4|88759.4|88807.5|88757.5|88810.4|88760.4|88807.5|88757.5|36
1637305550000|2021-11-19 07:05:50|88807.6|88757.6|88805|88755|88807.6|88757.6|88801.8|88751.8|31
1637305560000|2021-11-19 07:06:00|88806.5|88756.5|88806.7|88756.7|88807.9|88757.9|88806|88756|31
1637305570000|2021-11-19 07:06:10|88806.6|88756.6|88801.4|88751.4|88806.6|88764.4|88787.9|88750.2|26
1637305580000|2021-11-19 07:06:20|88801.2|88751.2|88802|88752|88802.6|88752.6|88801|88751|18
1637305590000|2021-11-19 07:06:30|88802.1|88752.1|88801.8|88751.8|88803.6|88753.6|88799.5|88749.5|39
1637305600000|2021-11-19 07:06:40|88801.9|88751.9|88806.3|88756.3|88807.5|88757.5|88801.8|88751.8|20
1637305610000|2021-11-19 07:06:50|88806.4|88756.4|88812|88762|88812.7|88774.2|88797.9|88756.2|44
1637305620000|2021-11-19 07:07:00|88811.9|88761.9|88811.6|88761.6|88812.6|88762.6|88809.9|88759.9|36
1637305630000|2021-11-19 07:07:10|88811.7|88761.7|88816.4|88766.4|88818.5|88768.5|88811.7|88761.7|35
1637305640000|2021-11-19 07:07:20|88816.7|88766.7|88811|88761|88817.7|88767.7|88811|88761|40
1637305650000|2021-11-19 07:07:30|88811.1|88761.1|88808|88758|88812.7|88770.6|88795.6|88757.2|40
1637305660000|2021-11-19 07:07:40|88807.8|88757.8|88807.3|88757.3|88810.3|88760.3|88805.3|88755.3|40
1637305670000|2021-11-19 07:07:50|88807|88757|88791.7|88766.7|88808.6|88766.7|88790.3|88754.6|33
1637305680000|2021-11-19 07:08:00|88791.8|88766.8|88803.3|88753.3|88805.2|88767|88791.8|88753.3|37
1637305690000|2021-11-19 07:08:10|88803.5|88753.5|88804.3|88754.3|88805|88755|88803.2|88753.2|29
1637305700000|2021-11-19 07:08:20|88804.4|88754.4|88808.4|88758.4|88808.4|88758.4|88804.4|88754.4|24
1637305710000|2021-11-19 07:08:30|88808.6|88758.6|88809.4|88759.4|88809.4|88759.4|88805.1|88755.1|23
1637305720000|2021-11-19 07:08:40|88809.5|88759.5|88812|88762|88812.9|88773.8|88797.3|88758.1|42
1637305730000|2021-11-19 07:08:50|88811.8|88761.8|88809|88759|88815|88777.2|88800|88757.5|44
1637305740000|2021-11-19 07:09:00|88795.7|88770.7|88808.8|88758.8|88813.9|88774.2|88795.4|88757.4|45
1637305750000|2021-11-19 07:09:10|88808.6|88758.6|88809.6|88759.6|88809.6|88759.6|88807.8|88757.8|23
1637305760000|2021-11-19 07:09:20|88809.4|88759.4|88809.1|88759.1|88809.4|88759.4|88808.2|88758.2|17
1637305770000|2021-11-19 07:09:30|88809|88759|88807.8|88757.8|88810.3|88760.3|88807.1|88757.1|23
1637305780000|2021-11-19 07:09:40|88808.3|88758.3|88805.9|88755.9|88810.1|88760.1|88805.9|88755.9|31
1637305790000|2021-11-19 07:09:50|88804.9|88754.9|88802.5|88752.5|88804.9|88754.9|88801.1|88751.1|31
1637305800000|2021-11-19 07:10:00|88801.7|88751.7|88801.5|88751.5|88802.7|88752.7|88801.1|88751.1|23
1637305810000|2021-11-19 07:10:10|88801.4|88751.4|88800.5|88750.5|88801.6|88761.9|88786.9|88748.3|28
1637305820000|2021-11-19 07:10:20|88800.3|88750.3|88801.2|88751.2|88801.5|88751.5|88800.3|88750.3|20
1637305830000|2021-11-19 07:10:30|88801.3|88751.3|88804.4|88754.4|88807.9|88769.6|88793.9|88751.3|37
1637305840000|2021-11-19 07:10:40|88804.6|88754.6|88803.7|88753.7|88804.6|88754.6|88803.3|88753.3|20
1637305850000|2021-11-19 07:10:50|88803.8|88753.8|88807.5|88757.5|88807.9|88757.9|88803.3|88753.3|19
1637305860000|2021-11-19 07:11:00|88807.3|88757.3|88808.2|88758.2|88809.9|88771.5|88795.7|88756.5|40
1637305870000|2021-11-19 07:11:10|88808.1|88758.1|88805.9|88755.9|88808.6|88768.7|88793.3|88755|33
1637305880000|2021-11-19 07:11:20|88806|88756|88801.2|88751.2|88806|88764.7|88788.3|88750.8|26
1637305890000|2021-11-19 07:11:30|88802.3|88752.3|88807.3|88757.3|88807.3|88770.8|88793.9|88752.3|26
1637305900000|2021-11-19 07:11:40|88807.9|88757.9|88811.8|88761.8|88814.2|88776.7|88799.6|88757.7|28
1637305910000|2021-11-19 07:11:50|88811.4|88761.4|88812.4|88762.4|88813.8|88763.8|88810.4|88760.4|37
1637305920000|2021-11-19 07:12:00|88813.1|88763.1|88812.4|88762.4|88813.5|88763.5|88811.9|88761.9|26
1637305930000|2021-11-19 07:12:10|88812.5|88762.5|88811.2|88761.2|88813.5|88763.5|88810.2|88760.2|25
1637305940000|2021-11-19 07:12:20|88809.7|88759.7|88811|88761|88811|88761|88809.3|88759.3|30
1637305950000|2021-11-19 07:12:30|88811.1|88761.1|88812.7|88762.7|88814|88764|88810.9|88760.9|25
1637305960000|2021-11-19 07:12:40|88812.6|88762.6|88811.8|88761.8|88812.6|88762.6|88811.7|88761.7|11
1637305970000|2021-11-19 07:12:50|88811.6|88761.6|88815.4|88765.4|88816.3|88777.6|88802.6|88761.6|29
1637305980000|2021-11-19 07:13:00|88814.7|88764.7|88815.4|88765.4|88816|88766|88814.6|88764.6|28
1637305990000|2021-11-19 07:13:10|88815.2|88765.2|88819|88769|88819.2|88769.2|88814.4|88764.4|16
1637306000000|2021-11-19 07:13:20|88819.1|88769.1|88802.2|88777.2|88819.1|88778.2|88802|88765.6|27
1637306010000|2021-11-19 07:13:30|88802.4|88777.4|88815.3|88765.3|88815.9|88777.4|88802.4|88764.6|18
1637306020000|2021-11-19 07:13:40|88815.2|88765.2|88817.6|88767.6|88818.9|88768.9|88815.2|88765.2|25
1637306030000|2021-11-19 07:13:50|88817.4|88767.4|88817.7|88767.7|88818.1|88768.1|88817.2|88767.2|17
1637306040000|2021-11-19 07:14:00|88817.5|88767.5|88811.9|88761.9|88817.5|88767.5|88811|88761|38
1637306050000|2021-11-19 07:14:10|88811|88761|88811.5|88761.5|88812.4|88762.4|88807.9|88757.9|41
1637306060000|2021-11-19 07:14:20|88811.1|88761.1|88811|88761|88811.6|88761.6|88810.9|88760.9|21
1637306070000|2021-11-19 07:14:30|88811.1|88761.1|88810.8|88760.8|88811.5|88761.5|88810|88760|19
1637306080000|2021-11-19 07:14:40|88810.9|88760.9|88810|88760|88811.7|88761.7|88809.6|88759.6|16
1637306090000|2021-11-19 07:14:50|88809.2|88759.2|88810|88760|88810|88760|88809|88759|9
1637306100000|2021-11-19 07:15:00|88809.8|88759.8|88812.7|88762.7|88815|88765|88809.8|88759.8|35
1637306110000|2021-11-19 07:15:10|88813.8|88763.8|88813.9|88763.9|88814.5|88764.5|88813.1|88763.1|20
1637306120000|2021-11-19 07:15:20|88813.7|88763.7|88814.2|88764.2|88814.4|88764.4|88812.8|88762.8|18
1637306130000|2021-11-19 07:15:30|88814.4|88764.4|88819.7|88769.7|88820.5|88770.5|88813.6|88763.6|21
1637306140000|2021-11-19 07:15:40|88819|88769|88817.9|88767.9|88819.7|88769.7|88817.1|88767.1|23
1637306150000|2021-11-19 07:15:50|88818.4|88768.4|88801.6|88751.6|88818.4|88771.6|88796.6|88750.4|45
1637306160000|2021-11-19 07:16:00|88801.2|88751.2|88800.1|88750.1|88802.4|88752.4|88797.5|88747.5|48
1637306170000|2021-11-19 07:16:10|88799.5|88749.5|88796.7|88746.7|88800.7|88750.7|88796.7|88746.7|33
1637306180000|2021-11-19 07:16:20|88796.6|88746.6|88796.4|88746.4|88796.9|88746.9|88796.1|88746.1|48
1637306190000|2021-11-19 07:16:30|88798.2|88748.2|88795.5|88745.5|88798.4|88756.3|88781.3|88744.2|33
1637306200000|2021-11-19 07:16:40|88795.1|88745.1|88795.5|88745.5|88798.1|88748.1|88795.1|88745.1|42
1637306210000|2021-11-19 07:16:50|88795.1|88745.1|88794.5|88744.5|88795.1|88745.1|88792.2|88742.2|45
1637306220000|2021-11-19 07:17:00|88794.2|88744.2|88783.7|88758.7|88797.5|88758.7|88783.7|88744.2|41
1637306230000|2021-11-19 07:17:10|88783|88758|88795.6|88745.6|88796.1|88758.3|88783|88743.9|28
1637306240000|2021-11-19 07:17:20|88795|88745|88792.8|88742.8|88795.1|88757.3|88780.8|88742.6|34
1637306250000|2021-11-19 07:17:30|88792.7|88742.7|88793.3|88743.3|88793.3|88743.3|88792.7|88742.7|21
1637306260000|2021-11-19 07:17:40|88793|88743|88793.9|88743.9|88794.7|88744.7|88792.1|88742.1|17
1637306270000|2021-11-19 07:17:50|88793.6|88743.6|88795.4|88745.4|88796.2|88746.2|88793.6|88743.6|25
1637306280000|2021-11-19 07:18:00|88795.3|88745.3|88794.4|88744.4|88796.9|88746.9|88794.4|88744.4|29
1637306290000|2021-11-19 07:18:10|88794.6|88744.6|88796.5|88746.5|88796.5|88746.5|88794.4|88744.4|21
1637306300000|2021-11-19 07:18:20|88796.1|88746.1|88796.2|88746.2|88796.4|88746.4|88793.3|88743.3|31
1637306310000|2021-11-19 07:18:30|88796|88746|88797.1|88747.1|88797.5|88747.5|88794.6|88744.6|33
1637306320000|2021-11-19 07:18:40|88797.3|88747.3|88797|88747|88797.8|88747.8|88796.1|88746.1|25
1637306330000|2021-11-19 07:18:50|88796.3|88746.3|88793.3|88743.3|88796.5|88746.5|88792.8|88742.8|30
1637306340000|2021-11-19 07:19:00|88794.4|88744.4|88794|88744|88795.2|88745.2|88792.2|88742.2|23
1637306350000|2021-11-19 07:19:10|88794.1|88744.1|88798.1|88748.1|88798.5|88748.5|88794.1|88744.1|28
1637306360000|2021-11-19 07:19:20|88798.3|88748.3|88796.5|88746.5|88798.3|88748.3|88795.7|88745.7|24
1637306370000|2021-11-19 07:19:30|88797.4|88747.4|88798|88748|88798.3|88748.3|88795.8|88745.8|22
1637306380000|2021-11-19 07:19:40|88798.4|88748.4|88796.2|88746.2|88798.4|88748.4|88796.2|88746.2|20
1637306390000|2021-11-19 07:19:50|88798|88748|88793.6|88743.6|88798|88756.5|88779.6|88742.3|46
1637306400000|2021-11-19 07:20:00|88793.4|88743.4|88794.6|88744.6|88795.4|88745.4|88793.4|88743.4|29
1637306410000|2021-11-19 07:20:10|88794.8|88744.8|88793.1|88743.1|88795.2|88745.2|88793.1|88743.1|21
1637306420000|2021-11-19 07:20:20|88793.5|88743.5|88795.1|88745.1|88795.3|88745.3|88792.9|88742.9|21
1637306430000|2021-11-19 07:20:30|88794.8|88744.8|88793.9|88743.9|88795.6|88745.6|88793.9|88743.9|18
1637306440000|2021-11-19 07:20:40|88794.1|88744.1|88781.5|88756.5|88795.5|88756.8|88781.5|88744|20
1637306450000|2021-11-19 07:20:50|88782.6|88757.6|88792.1|88742.1|88795.7|88758|88777.3|88741.9|32
1637306460000|2021-11-19 07:21:00|88792.5|88742.5|88796.8|88746.8|88800.1|88764.6|88781.9|88742.5|30
1637306470000|2021-11-19 07:21:10|88796.3|88746.3|88787.8|88737.8|88797.1|88747.1|88786.5|88736.5|50
1637306480000|2021-11-19 07:21:20|88787.9|88737.9|88790.5|88740.5|88793.7|88743.7|88786.6|88736.6|43
1637306490000|2021-11-19 07:21:30|88790.9|88740.9|88794.6|88744.6|88795.1|88745.1|88790.3|88740.3|35
1637306500000|2021-11-19 07:21:40|88794.8|88744.8|88793.7|88743.7|88795.7|88757.9|88781.1|88743.3|28
1637306510000|2021-11-19 07:21:50|88793.2|88743.2|88792.7|88742.7|88794.6|88744.6|88792.2|88742.2|44
1637306520000|2021-11-19 07:22:00|88792.6|88742.6|88789.4|88739.4|88792.7|88752.8|88775|88738.9|38
1637306530000|2021-11-19 07:22:10|88788.7|88738.7|88787.5|88737.5|88789.5|88748.7|88772.4|88734.8|43
1637306540000|2021-11-19 07:22:20|88786.9|88736.9|88779.4|88729.4|88787|88737|88779.1|88729.1|48
1637306550000|2021-11-19 07:22:30|88779.5|88729.5|88779.2|88729.2|88781.2|88731.2|88778.3|88728.3|31
1637306560000|2021-11-19 07:22:40|88779.1|88729.1|88773.7|88723.7|88779.1|88729.1|88772.7|88722.7|27
1637306570000|2021-11-19 07:22:50|88773.4|88723.4|88754.6|88704.6|88773.4|88729.3|88746|88704.6|41
1637306580000|2021-11-19 07:23:00|88754.3|88704.3|88754.8|88704.8|88755.2|88705.2|88754.2|88704.2|25
1637306590000|2021-11-19 07:23:10|88755|88705|88756.9|88706.9|88757.2|88707.2|88753.7|88703.7|39
1637306600000|2021-11-19 07:23:20|88756.6|88706.6|88758.6|88708.6|88759.2|88709.2|88752.5|88702.5|33
1637306610000|2021-11-19 07:23:30|88759.4|88709.4|88758.7|88708.7|88760.1|88721|88744.3|88707.8|23
1637306620000|2021-11-19 07:23:40|88759|88709|88757.2|88707.2|88759|88709|88755.9|88705.9|19
1637306630000|2021-11-19 07:23:50|88756.8|88706.8|88756.8|88706.8|88757.1|88707.1|88756.5|88706.5|12
1637306640000|2021-11-19 07:24:00|88756.2|88706.2|88757.7|88707.7|88757.9|88707.9|88755.9|88705.9|23
1637306650000|2021-11-19 07:24:10|88757.5|88707.5|88756.8|88706.8|88758.3|88708.3|88756.6|88706.6|21
1637306660000|2021-11-19 07:24:20|88756.9|88706.9|88756.6|88706.6|88757.7|88707.7|88755.7|88705.7|22
1637306670000|2021-11-19 07:24:30|88756.7|88706.7|88753.2|88703.2|88756.8|88706.8|88750.9|88700.9|28
1637306680000|2021-11-19 07:24:40|88753|88703|88749.4|88699.4|88753.2|88703.2|88747|88697|40
1637306690000|2021-11-19 07:24:50|88749.7|88699.7|88747.3|88697.3|88750.2|88700.2|88747.1|88697.1|35
1637306700000|2021-11-19 07:25:00|88747.4|88697.4|88750.8|88700.8|88751.1|88701.1|88746|88696|29
1637306710000|2021-11-19 07:25:10|88750.1|88700.1|88750.1|88700.1|88751.5|88701.5|88749|88699|37
1637306720000|2021-11-19 07:25:20|88750|88700|88731.5|88706.5|88750.8|88707.3|88731.5|88695.1|35
1637306730000|2021-11-19 07:25:30|88732.7|88707.7|88736.5|88711.5|88736.5|88711.5|88731.2|88706.2|24
1637306740000|2021-11-19 07:25:40|88737.1|88712.1|88750.9|88700.9|88753|88713.1|88737.1|88700.5|38
1637306750000|2021-11-19 07:25:50|88751.1|88701.1|88749.4|88699.4|88751.3|88701.3|88749.1|88699.1|18
1637306760000|2021-11-19 07:26:00|88749.2|88699.2|88749.8|88699.8|88749.8|88699.8|88748.9|88698.9|12
1637306770000|2021-11-19 07:26:10|88749.7|88699.7|88753.6|88703.6|88753.6|88703.6|88749.7|88699.7|23
1637306780000|2021-11-19 07:26:20|88754.3|88704.3|88738.2|88713.2|88757.9|88719.5|88737.2|88703.9|35
1637306790000|2021-11-19 07:26:30|88737.5|88712.5|88736|88711|88738.4|88713.4|88736|88711|17
1637306800000|2021-11-19 07:26:40|88736.8|88711.8|88735|88710|88736.8|88711.8|88735|88710|8
1637306810000|2021-11-19 07:26:50|88735.4|88710.4|88736.3|88711.3|88736.7|88711.7|88735.3|88710.3|25
1637306820000|2021-11-19 07:27:00|88736.6|88711.6|88740.7|88715.7|88753.8|88716.2|88735.3|88699.8|27
1637306830000|2021-11-19 07:27:10|88741.6|88716.6|88744.3|88719.3|88744.5|88719.5|88740.3|88715.3|30
1637306840000|2021-11-19 07:27:20|88744.4|88719.4|88755.4|88705.4|88757|88719.4|88741.2|88704.6|41
1637306850000|2021-11-19 07:27:30|88755.9|88705.9|88754.2|88704.2|88756.2|88706.2|88752.1|88702.1|27
1637306860000|2021-11-19 07:27:40|88754.1|88704.1|88741.7|88716.7|88755|88717|88741.1|88703.3|33
1637306870000|2021-11-19 07:27:50|88739.8|88714.8|88742.4|88717.4|88744|88719|88739.8|88714.8|40
1637306880000|2021-11-19 07:28:00|88742.5|88717.5|88751.6|88701.6|88753.1|88717.6|88739.4|88701.6|32
1637306890000|2021-11-19 07:28:10|88751.9|88701.9|88741|88691|88752.1|88708.2|88731.7|88691|39
1637306900000|2021-11-19 07:28:20|88728.8|88703.8|88740|88690|88742.6|88704|88728.4|88688.9|45
1637306910000|2021-11-19 07:28:30|88740.2|88690.2|88742.2|88692.2|88743.1|88693.1|88739.7|88689.7|38
1637306920000|2021-11-19 07:28:40|88742.3|88692.3|88737.8|88687.8|88742.3|88692.3|88736.9|88686.9|35
1637306930000|2021-11-19 07:28:50|88737.9|88687.9|88740.8|88690.8|88742.6|88692.6|88736.8|88686.8|41
1637306940000|2021-11-19 07:29:00|88741.2|88691.2|88739.9|88689.9|88741.2|88700.3|88724.6|88686.8|46
1637306950000|2021-11-19 07:29:10|88740.1|88690.1|88723.7|88698.7|88741|88698.8|88722.9|88686.9|36
1637306960000|2021-11-19 07:29:20|88724.3|88699.3|88735.4|88685.4|88735.5|88699.3|88722|88683.7|31
1637306970000|2021-11-19 07:29:30|88735.2|88685.2|88731.4|88681.4|88735.6|88696.6|88718.9|88681.4|33
1637306980000|2021-11-19 07:29:40|88729.9|88679.9|88716.9|88691.9|88731.7|88693.1|88716.7|88678.6|30
1637306990000|2021-11-19 07:29:50|88717.6|88692.6|88732.1|88682.1|88733.2|88692.6|88717.6|88679.1|33
1637307000000|2021-11-19 07:30:00|88732.2|88682.2|88724|88674|88732.2|88685.7|88710.7|88671.2|53
1637307010000|2021-11-19 07:30:10|88723.7|88673.7|88705.4|88655.4|88723.7|88684.9|88704|88654|49
1637307020000|2021-11-19 07:30:20|88704.2|88654.2|88696|88646|88705.7|88661|88683.9|88645.6|42
1637307030000|2021-11-19 07:30:30|88696.2|88646.2|88691.1|88666.1|88704.4|88666.1|88686.3|88645.2|38
1637307040000|2021-11-19 07:30:40|88690.7|88665.7|88694.3|88644.3|88701.8|88665.7|88683.5|88643.9|50
1637307050000|2021-11-19 07:30:50|88694.2|88644.2|88694.3|88644.3|88696.4|88646.4|88693.4|88643.4|30
1637307060000|2021-11-19 07:31:00|88694.6|88644.6|88695.1|88645.1|88696.9|88646.9|88694.3|88644.3|34
1637307070000|2021-11-19 07:31:10|88694.9|88644.9|88694.4|88644.4|88695.7|88645.7|88694.2|88644.2|18
1637307080000|2021-11-19 07:31:20|88695|88645|88708.1|88683.1|88720.3|88684.8|88694.7|88644.7|54
1637307090000|2021-11-19 07:31:30|88707.9|88682.9|88717.4|88692.4|88731.8|88693.3|88707.9|88672.2|45
1637307100000|2021-11-19 07:31:40|88729.7|88679.7|88716.7|88666.7|88732.9|88682.9|88716.7|88666.7|44
1637307110000|2021-11-19 07:31:50|88716.9|88666.9|88729.8|88679.8|88729.9|88681.7|88704.9|88666.1|39
1637307120000|2021-11-19 07:32:00|88730.4|88680.4|88731.8|88681.8|88736.9|88700.5|88723.8|88678.4|52
1637307130000|2021-11-19 07:32:10|88732.2|88682.2|88724|88674|88732.6|88687.7|88709.8|88671.8|46
1637307140000|2021-11-19 07:32:20|88723.6|88673.6|88725.1|88675.1|88725.1|88687.4|88711.1|88673.3|27
1637307150000|2021-11-19 07:32:30|88724.8|88674.8|88717.2|88692.2|88733|88695.3|88711.6|88674.8|47
1637307160000|2021-11-19 07:32:40|88716.8|88691.8|88715|88690|88728.7|88694.4|88715|88676.8|42
1637307170000|2021-11-19 07:32:50|88714.8|88689.8|88716.7|88691.7|88717|88692|88714.3|88689.3|34
1637307180000|2021-11-19 07:33:00|88716.8|88691.8|88714.7|88689.7|88716.8|88691.8|88713.7|88688.7|24
1637307190000|2021-11-19 07:33:10|88716.4|88691.4|88728|88678|88730.2|88691.4|88711.6|88673.1|30
1637307200000|2021-11-19 07:33:20|88727.9|88677.9|88716.7|88691.7|88728.2|88691.7|88716.7|88677.7|18
1637307210000|2021-11-19 07:33:30|88717|88692|88719.1|88694.1|88731.8|88695.4|88715.2|88681.1|30
1637307220000|2021-11-19 07:33:40|88718.9|88693.9|88719.3|88694.3|88729.2|88694.9|88716.8|88676.9|38
1637307230000|2021-11-19 07:33:50|88719|88694|88714.3|88689.3|88735.5|88694.3|88713.4|88675.4|44
1637307240000|2021-11-19 07:34:00|88714.1|88689.1|88714.2|88689.2|88716|88691|88713.7|88688.7|28
1637307250000|2021-11-19 07:34:10|88713.6|88688.6|88714|88689|88717.3|88692.3|88713|88688|22
1637307260000|2021-11-19 07:34:20|88714.3|88689.3|88714.3|88689.3|88715.6|88690.6|88713.5|88688.5|32
1637307270000|2021-11-19 07:34:30|88714|88689|88710.8|88685.8|88724.6|88690.8|88710.8|88674|38
1637307280000|2021-11-19 07:34:40|88711.1|88686.1|88725.3|88675.3|88725.5|88686.6|88709.6|88673.4|33
1637307290000|2021-11-19 07:34:50|88725.5|88675.5|88725|88675|88727.2|88677.2|88725|88675|20
1637307300000|2021-11-19 07:35:00|88724.5|88674.5|88724.7|88674.7|88726.2|88676.2|88721.2|88671.2|38
1637307310000|2021-11-19 07:35:10|88724.9|88674.9|88723.7|88673.7|88724.9|88674.9|88722.5|88672.5|28
1637307320000|2021-11-19 07:35:20|88723.4|88673.4|88717.7|88667.7|88723.9|88673.9|88717.2|88667.2|34
1637307330000|2021-11-19 07:35:30|88718.6|88668.6|88718.6|88668.6|88719.3|88669.3|88716.5|88666.5|24
1637307340000|2021-11-19 07:35:40|88718.7|88668.7|88720.1|88670.1|88720.3|88670.3|88718.4|88668.4|17
1637307350000|2021-11-19 07:35:50|88720.3|88670.3|88718.2|88668.2|88720.3|88670.3|88717.1|88667.1|26
1637307360000|2021-11-19 07:36:00|88717.4|88667.4|88720.2|88670.2|88723.8|88673.8|88717.1|88667.1|32
1637307370000|2021-11-19 07:36:10|88721.9|88671.9|88723.9|88673.9|88725.8|88675.8|88720.5|88670.5|27
1637307380000|2021-11-19 07:36:20|88724.2|88674.2|88721.5|88671.5|88724.5|88674.5|88718.7|88668.7|43
1637307390000|2021-11-19 07:36:30|88720.2|88670.2|88719.2|88669.2|88723|88673|88716.7|88666.7|42
1637307400000|2021-11-19 07:36:40|88720.1|88670.1|88720.3|88670.3|88720.5|88670.5|88719|88669|32
1637307410000|2021-11-19 07:36:50|88720.4|88670.4|88709.7|88684.7|88723.1|88685.6|88707.1|88669.4|30
1637307420000|2021-11-19 07:37:00|88709.8|88684.8|88722.8|88672.8|88722.8|88685.7|88709.7|88672.8|24
1637307430000|2021-11-19 07:37:10|88722.9|88672.9|88721.5|88671.5|88722.9|88672.9|88721.4|88671.4|17
1637307440000|2021-11-19 07:37:20|88721.6|88671.6|88709.2|88684.2|88722.5|88684.2|88706.1|88667.3|34
1637307450000|2021-11-19 07:37:30|88709.3|88684.3|88722.6|88672.6|88722.7|88684.5|88709.3|88671.5|25
1637307460000|2021-11-19 07:37:40|88722.7|88672.7|88721.6|88671.6|88722.8|88672.8|88720.8|88670.8|18
1637307470000|2021-11-19 07:37:50|88721.5|88671.5|88723.4|88673.4|88723.4|88673.4|88719.5|88669.5|33
1637307480000|2021-11-19 07:38:00|88726.1|88676.1|88719.1|88669.1|88727.5|88677.5|88717.6|88667.6|44
1637307490000|2021-11-19 07:38:10|88718.9|88668.9|88719.2|88669.2|88723|88673|88718.1|88668.1|53
1637307500000|2021-11-19 07:38:20|88718.7|88668.7|88718.7|88668.7|88719.5|88669.5|88717.9|88667.9|26
1637307510000|2021-11-19 07:38:30|88718.6|88668.6|88719.6|88669.6|88722.6|88672.6|88718|88668|29
1637307520000|2021-11-19 07:38:40|88719.3|88669.3|88708.1|88683.1|88720.5|88683.5|88707|88669.3|20
1637307530000|2021-11-19 07:38:50|88707.9|88682.9|88720.8|88670.8|88721.3|88683.2|88707.2|88669.6|21
1637307540000|2021-11-19 07:39:00|88720.6|88670.6|88722.1|88672.1|88723.8|88673.8|88720.6|88670.6|35
1637307550000|2021-11-19 07:39:10|88722.6|88672.6|88721.7|88671.7|88722.6|88672.6|88721.1|88671.1|30
1637307560000|2021-11-19 07:39:20|88721.3|88671.3|88725.1|88675.1|88725.2|88675.2|88721.2|88671.2|37
1637307570000|2021-11-19 07:39:30|88725.7|88675.7|88730|88680|88730|88680|88724.3|88674.3|45
1637307580000|2021-11-19 07:39:40|88729|88679|88728.2|88678.2|88729|88679|88728|88678|17
1637307590000|2021-11-19 07:39:50|88728.3|88678.3|88729.2|88679.2|88729.4|88679.4|88726.2|88676.2|36
1637307600000|2021-11-19 07:40:00|88729.3|88679.3|88728.8|88678.8|88729.9|88679.9|88728.5|88678.5|27
1637307610000|2021-11-19 07:40:10|88728.6|88678.6|88729.3|88679.3|88729.7|88679.7|88728.4|88678.4|17
1637307620000|2021-11-19 07:40:20|88729.1|88679.1|88726.4|88676.4|88729.1|88689.7|88714.2|88676.2|20
1637307630000|2021-11-19 07:40:30|88725.9|88675.9|88726.5|88676.5|88726.9|88676.9|88725.5|88675.5|25
1637307640000|2021-11-19 07:40:40|88726|88676|88727.1|88677.1|88727.5|88677.5|88725.8|88675.8|22
1637307650000|2021-11-19 07:40:50|88726.9|88676.9|88724.1|88674.1|88727.6|88677.6|88724.1|88674.1|21
1637307660000|2021-11-19 07:41:00|88725.2|88675.2|88722.5|88672.5|88725.2|88675.2|88722|88672|33
1637307670000|2021-11-19 07:41:10|88722.6|88672.6|88724.3|88674.3|88726.6|88676.6|88722.3|88672.3|32
1637307680000|2021-11-19 07:41:20|88725.9|88675.9|88725.4|88675.4|88726.1|88676.1|88724.5|88674.5|16
1637307690000|2021-11-19 07:41:30|88726.1|88676.1|88726.7|88676.7|88727.6|88677.6|88725.3|88675.3|32
1637307700000|2021-11-19 07:41:40|88727.7|88677.7|88732.6|88682.6|88734.3|88684.3|88726.2|88676.2|38
1637307710000|2021-11-19 07:41:50|88732.4|88682.4|88729.7|88679.7|88732.7|88682.7|88729|88679|38
1637307720000|2021-11-19 07:42:00|88729.6|88679.6|88730.3|88680.3|88730.7|88680.7|88729.3|88679.3|30
1637307730000|2021-11-19 07:42:10|88730|88680|88734.4|88684.4|88734.6|88684.6|88729.3|88679.3|36
1637307740000|2021-11-19 07:42:20|88733.9|88683.9|88721.3|88696.3|88734.5|88696.7|88720.7|88683.1|30
1637307750000|2021-11-19 07:42:30|88720.8|88695.8|88737.9|88687.9|88738|88696.2|88720.2|88681|44
1637307760000|2021-11-19 07:42:40|88738.2|88688.2|88737.4|88687.4|88739.6|88689.6|88737.1|88687.1|23
1637307770000|2021-11-19 07:42:50|88737.3|88687.3|88737.7|88687.7|88738|88688|88737.1|88687.1|21
1637307780000|2021-11-19 07:43:00|88737.5|88687.5|88737.4|88687.4|88739.2|88689.2|88736.8|88686.8|29
1637307790000|2021-11-19 07:43:10|88737.7|88687.7|88732.3|88682.3|88737.8|88695.2|88719.7|88681.7|32
1637307800000|2021-11-19 07:43:20|88732.2|88682.2|88731.7|88681.7|88733.1|88695.1|88719.5|88681.1|23
1637307810000|2021-11-19 07:43:30|88731.4|88681.4|88734.4|88684.4|88738.7|88688.7|88731.3|88681.3|36
1637307820000|2021-11-19 07:43:40|88734.2|88684.2|88734.1|88684.1|88734.7|88684.7|88734.1|88684.1|20
1637307830000|2021-11-19 07:43:50|88734.2|88684.2|88734.8|88684.8|88736.7|88686.7|88733.4|88683.4|29
1637307840000|2021-11-19 07:44:00|88734.5|88684.5|88736.8|88686.8|88736.8|88699.8|88723.5|88684.5|33
1637307850000|2021-11-19 07:44:10|88736.5|88686.5|88721.8|88696.8|88736.7|88698.4|88721.8|88680.9|37
1637307860000|2021-11-19 07:44:20|88722|88697|88737.9|88687.9|88738.5|88700.2|88721.8|88686.7|33
1637307870000|2021-11-19 07:44:30|88738|88688|88738.2|88688.2|88738.3|88688.3|88737.7|88687.7|10
1637307880000|2021-11-19 07:44:40|88738.1|88688.1|88743.5|88693.5|88743.5|88707.3|88730.1|88687.7|24
1637307890000|2021-11-19 07:44:50|88743.8|88693.8|88742.1|88692.1|88744.4|88694.4|88741.1|88691.1|30
1637307900000|2021-11-19 07:45:00|88741.9|88691.9|88742.3|88692.3|88746.2|88696.2|88739.1|88689.1|49
1637307910000|2021-11-19 07:45:10|88743|88693|88740.8|88690.8|88743|88693|88740.4|88690.4|37
1637307920000|2021-11-19 07:45:20|88740.3|88690.3|88745.2|88695.2|88745.2|88695.2|88740.1|88690.1|30
1637307930000|2021-11-19 07:45:30|88742.1|88692.1|88741.9|88691.9|88744.6|88694.6|88740.7|88690.7|20
1637307940000|2021-11-19 07:45:40|88742.7|88692.7|88747.6|88697.6|88748.4|88698.4|88741.5|88691.5|27
1637307950000|2021-11-19 07:45:50|88747.1|88697.1|88748|88698|88750|88700|88746.7|88696.7|31
1637307960000|2021-11-19 07:46:00|88750.5|88700.5|88748.1|88698.1|88750.8|88700.8|88747.7|88697.7|34
1637307970000|2021-11-19 07:46:10|88747.6|88697.6|88751.8|88701.8|88751.8|88701.8|88746.3|88696.3|54
1637307980000|2021-11-19 07:46:20|88750.4|88700.4|88757.2|88707.2|88760|88710|88749.5|88699.5|49
1637307990000|2021-11-19 07:46:30|88758.7|88708.7|88758|88708|88759.5|88709.5|88756.1|88706.1|40
1637308000000|2021-11-19 07:46:40|88758.1|88708.1|88758.8|88708.8|88761.5|88711.5|88756|88706|37
1637308010000|2021-11-19 07:46:50|88758|88708|88757.3|88707.3|88759.2|88709.2|88757.3|88707.3|26
1637308020000|2021-11-19 07:47:00|88757.6|88707.6|88758.7|88708.7|88759.1|88709.1|88757.6|88707.6|32
1637308030000|2021-11-19 07:47:10|88758.9|88708.9|88758.1|88708.1|88758.9|88708.9|88757.8|88707.8|21
1637308040000|2021-11-19 07:47:20|88758.4|88708.4|88771.6|88721.6|88771.6|88721.6|88757|88707|53
1637308050000|2021-11-19 07:47:30|88771|88721|88770.5|88720.5|88774.9|88724.9|88766|88716|56
1637308060000|2021-11-19 07:47:40|88769.9|88719.9|88767.6|88717.6|88772.3|88722.3|88763.9|88713.9|43
1637308070000|2021-11-19 07:47:50|88766.6|88716.6|88768.1|88718.1|88768.5|88718.5|88765.9|88715.9|29
1637308080000|2021-11-19 07:48:00|88768.5|88718.5|88771.2|88721.2|88773.8|88723.8|88768.1|88718.1|35
1637308090000|2021-11-19 07:48:10|88772.3|88722.3|88773.3|88723.3|88774.9|88724.9|88771.4|88721.4|30
1637308100000|2021-11-19 07:48:20|88773.6|88723.6|88775.6|88725.6|88775.8|88725.8|88770.4|88720.4|42
1637308110000|2021-11-19 07:48:30|88774.8|88724.8|88781.3|88731.3|88781.3|88731.3|88772.5|88722.5|50
1637308120000|2021-11-19 07:48:40|88780.6|88730.6|88787.5|88737.5|88791.9|88743.2|88768.2|88730.6|48
1637308130000|2021-11-19 07:48:50|88787.2|88737.2|88787.3|88737.3|88788.8|88738.8|88784.6|88734.6|40
1637308140000|2021-11-19 07:49:00|88787.5|88737.5|88788.4|88738.4|88788.5|88738.5|88786.3|88736.3|28
1637308150000|2021-11-19 07:49:10|88788|88738|88785.9|88735.9|88788.1|88738.1|88785.6|88735.6|21
1637308160000|2021-11-19 07:49:20|88785.7|88735.7|88786.6|88736.6|88789|88739|88785.7|88735.7|31
1637308170000|2021-11-19 07:49:30|88787.1|88737.1|88789|88739|88792.8|88742.8|88785.5|88735.5|31
1637308180000|2021-11-19 07:49:40|88788.9|88738.9|88788.2|88738.2|88790.2|88740.2|88788.2|88738.2|19
1637308190000|2021-11-19 07:49:50|88788.1|88738.1|88789|88739|88789.3|88739.3|88785.8|88735.8|19
1637308200000|2021-11-19 07:50:00|88786.4|88736.4|88785.9|88735.9|88788.8|88738.8|88783.5|88733.5|38
1637308210000|2021-11-19 07:50:10|88784.7|88734.7|88784|88734|88784.7|88734.7|88781.3|88731.3|28
1637308220000|2021-11-19 07:50:20|88783.1|88733.1|88782.4|88732.4|88784.7|88734.7|88781.2|88731.2|33
1637308230000|2021-11-19 07:50:30|88784.3|88734.3|88785.8|88735.8|88786.5|88736.5|88781.5|88731.5|48
1637308240000|2021-11-19 07:50:40|88787.2|88737.2|88789.5|88739.5|88793.4|88743.4|88787.2|88737.2|28
1637308250000|2021-11-19 07:50:50|88791.1|88741.1|88790.2|88740.2|88791.1|88741.1|88789|88739|14
1637308260000|2021-11-19 07:51:00|88790.3|88740.3|88789.5|88739.5|88790.5|88740.5|88787.3|88737.3|35
1637308270000|2021-11-19 07:51:10|88788.7|88738.7|88787.7|88737.7|88788.8|88738.8|88787.6|88737.6|14
1637308280000|2021-11-19 07:51:20|88787.8|88737.8|88780.9|88730.9|88788.5|88738.5|88780.6|88730.6|27
1637308290000|2021-11-19 07:51:30|88781.1|88731.1|88777.7|88727.7|88781.8|88742.1|88764.9|88725.9|42
1637308300000|2021-11-19 07:51:40|88777.5|88727.5|88778.6|88728.6|88778.9|88728.9|88777|88727|30
1637308310000|2021-11-19 07:51:50|88779|88729|88781.2|88731.2|88781.2|88731.2|88778|88728|46
1637308320000|2021-11-19 07:52:00|88780|88730|88779.6|88729.6|88781.8|88731.8|88778.7|88728.7|28
1637308330000|2021-11-19 07:52:10|88779.4|88729.4|88788.1|88738.1|88789.7|88750.4|88773.8|88729.1|38
1637308340000|2021-11-19 07:52:20|88788.2|88738.2|88796.2|88746.2|88797.5|88759.4|88782.3|88738.1|42
1637308350000|2021-11-19 07:52:30|88795.4|88745.4|88797.9|88747.9|88797.9|88760.1|88783.6|88745|40
1637308360000|2021-11-19 07:52:40|88797.5|88747.5|88803.8|88753.8|88804.1|88754.1|88796.4|88746.4|35
1637308370000|2021-11-19 07:52:50|88804.2|88754.2|88804.7|88754.7|88805.4|88765.7|88790.7|88752.5|38
1637308380000|2021-11-19 07:53:00|88804.8|88754.8|88811.8|88761.8|88813|88776.2|88793.6|88753.5|56
1637308390000|2021-11-19 07:53:10|88813.4|88763.4|88812.7|88762.7|88814.7|88764.7|88812|88762|50
1637308400000|2021-11-19 07:53:20|88812.6|88762.6|88812.9|88762.9|88815.1|88765.1|88811.8|88761.8|39
1637308410000|2021-11-19 07:53:30|88813.2|88763.2|88807.9|88782.9|88822.4|88782.9|88807.9|88762.5|40
1637308420000|2021-11-19 07:53:40|88808.1|88783.1|88820.8|88770.8|88821.7|88783.1|88808.1|88768.6|46
1637308430000|2021-11-19 07:53:50|88820.9|88770.9|88807.4|88782.4|88820.9|88783.4|88807.2|88768.8|42
1637308440000|2021-11-19 07:54:00|88822.8|88772.8|88824.5|88774.5|88825|88775|88820.5|88770.5|49
1637308450000|2021-11-19 07:54:10|88824.8|88774.8|88823.9|88773.9|88824.8|88774.8|88823.1|88773.1|25
1637308460000|2021-11-19 07:54:20|88824|88774|88829.1|88779.1|88829.8|88779.8|88823.7|88773.7|58
1637308470000|2021-11-19 07:54:30|88828.9|88778.9|88834.4|88784.4|88835.7|88785.7|88828.7|88778.7|37
1637308480000|2021-11-19 07:54:40|88834.7|88784.7|88836.9|88786.9|88838.9|88788.9|88833.7|88783.7|41
1637308490000|2021-11-19 07:54:50|88836.8|88786.8|88842.7|88792.7|88843.9|88793.9|88836.5|88786.5|38
1637308500000|2021-11-19 07:55:00|88843.3|88793.3|88845.1|88795.1|88848.5|88800.5|88824.8|88786.5|62
1637308510000|2021-11-19 07:55:10|88845|88795|88849.6|88799.6|88851|88813.6|88837.6|88795|56
1637308520000|2021-11-19 07:55:20|88850.4|88800.4|88856.6|88806.6|88856.6|88819.9|88839.1|88799.9|60
1637308530000|2021-11-19 07:55:30|88856.1|88806.1|88858.8|88808.8|88859.9|88820.9|88842.5|88806.1|59
1637308540000|2021-11-19 07:55:40|88858.9|88808.9|88863.8|88813.8|88864.2|88823.1|88848.1|88808.9|44
1637308550000|2021-11-19 07:55:50|88864|88814|88849.1|88824.1|88864|88826.3|88848.4|88814|35
1637308560000|2021-11-19 07:56:00|88849|88824|88864.1|88814.1|88866.1|88824|88849|88811.8|44
1637308570000|2021-11-19 07:56:10|88864|88814|88870.9|88820.9|88871.6|88821.6|88863.8|88813.8|38
1637308580000|2021-11-19 07:56:20|88871.5|88821.5|88869.4|88819.4|88871.5|88821.5|88867.7|88817.7|52
1637308590000|2021-11-19 07:56:30|88869.1|88819.1|88867.1|88842.1|88879.1|88842.1|88863.3|88819.1|61
1637308600000|2021-11-19 07:56:40|88866.9|88841.9|88875.1|88825.1|88877.8|88843.1|88863.9|88821.5|55
1637308610000|2021-11-19 07:56:50|88872.8|88822.8|88874.1|88824.1|88877.8|88827.8|88872.8|88822.8|44
1637308620000|2021-11-19 07:57:00|88873.2|88823.2|88867.2|88817.2|88873.5|88835.4|88854.9|88815.8|49
1637308630000|2021-11-19 07:57:10|88866.4|88816.4|88867.9|88817.9|88869.6|88819.6|88865.6|88815.6|49
1637308640000|2021-11-19 07:57:20|88868.1|88818.1|88860.6|88810.6|88868.4|88828.9|88849.3|88809.9|34
1637308650000|2021-11-19 07:57:30|88861|88811|88859.3|88809.3|88866.3|88828.2|88846.3|88808.6|58
1637308660000|2021-11-19 07:57:40|88858.6|88808.6|88854.9|88829.9|88869.3|88831.2|88848.6|88808.6|59
1637308670000|2021-11-19 07:57:50|88854.8|88829.8|88870.7|88820.7|88872.8|88836.5|88853.9|88817.1|45
1637308680000|2021-11-19 07:58:00|88870.9|88820.9|88873.6|88823.6|88874.9|88824.9|88870.3|88820.3|59
1637308690000|2021-11-19 07:58:10|88872.7|88822.7|88873.9|88823.9|88873.9|88823.9|88871.1|88821.1|48
1637308700000|2021-11-19 07:58:20|88873.3|88823.3|88872.4|88822.4|88875.1|88825.1|88872.2|88822.2|50
1637308710000|2021-11-19 07:58:30|88872.3|88822.3|88873.6|88823.6|88876.2|88836.7|88860.9|88821.6|64
1637308720000|2021-11-19 07:58:40|88873.2|88823.2|88875.6|88825.6|88876.1|88838.4|88861.7|88822|54
1637308730000|2021-11-19 07:58:50|88875.9|88825.9|88875.8|88825.8|88876.4|88837.1|88859.4|88821.6|56
1637308740000|2021-11-19 07:59:00|88875.2|88825.2|88875.7|88825.7|88882.4|88845.2|88866.6|88824.9|68
1637308750000|2021-11-19 07:59:10|88876.2|88826.2|88880|88830|88880.9|88841.3|88864|88823.8|66
1637308760000|2021-11-19 07:59:20|88880.6|88830.6|88866.2|88841.2|88883.2|88845.3|88863.8|88822.6|60
1637308770000|2021-11-19 07:59:30|88866|88841|88863.6|88838.6|88880.7|88843.1|88859.7|88824.8|64
1637308780000|2021-11-19 07:59:40|88864.6|88839.6|88897.8|88847.8|88898.9|88860.8|88860.5|88829.3|65
1637308790000|2021-11-19 07:59:50|88898.2|88848.2|88897.4|88847.4|88900.3|88862.6|88882.3|88844.5|61
1637308800000|2021-11-19 08:00:00|88897.3|88847.3|88905.5|88855.5|88914.9|88868.9|88890.3|88841.9|70
1637308810000|2021-11-19 08:00:10|88905.7|88855.7|88913.6|88863.6|88917.4|88867.4|88903.3|88853.3|58
1637308820000|2021-11-19 08:00:20|88916.2|88866.2|88938.4|88888.4|88938.4|88897.6|88905|88855|72
1637308830000|2021-11-19 08:00:30|88938|88888|88908.3|88883.3|88938.6|88888.6|88908.3|88867.5|67
1637308840000|2021-11-19 08:00:40|88908|88883|88898.1|88873.1|88926.3|88887.5|88898.1|88860.3|67
1637308850000|2021-11-19 08:00:50|88912|88862|88909.1|88859.1|88917.3|88867.3|88909.1|88859.1|50
1637308860000|2021-11-19 08:01:00|88910.3|88860.3|88939|88889|88943|88893|88910.3|88860.3|68
1637308870000|2021-11-19 08:01:10|88937.3|88887.3|88960.9|88910.9|88960.9|88916.4|88928.9|88879.6|71
1637308880000|2021-11-19 08:01:20|88958.7|88908.7|88967.2|88917.2|88972.4|88936.8|88953.4|88908.7|68
1637308890000|2021-11-19 08:01:30|88967.4|88917.4|88950.4|88925.4|88971.1|88933.3|88949|88912.2|60
1637308900000|2021-11-19 08:01:40|88949.7|88924.7|88962.4|88912.4|88965.2|88928.5|88949.7|88912|56
1637308910000|2021-11-19 08:01:50|88962|88912|88964.5|88914.5|88965.6|88915.6|88962|88912|53
1637308920000|2021-11-19 08:02:00|88964.6|88914.6|88965.5|88915.5|88966|88916|88960.5|88910.5|52
1637308930000|2021-11-19 08:02:10|88965.2|88915.2|88949.9|88924.9|88966.8|88928|88949.9|88911.7|52
1637308940000|2021-11-19 08:02:20|88950.2|88925.2|88951|88926|88951.8|88926.8|88950.1|88925.1|38
1637308950000|2021-11-19 08:02:30|88951.1|88926.1|88968.4|88918.4|88969.3|88930.6|88951.1|88917.2|45
1637308960000|2021-11-19 08:02:40|88968.8|88918.8|88955.8|88930.8|88968.9|88931.4|88955.1|88918.8|36
1637308970000|2021-11-19 08:02:50|88956.4|88931.4|88963.4|88913.4|88966.3|88931.8|88952.6|88913.4|42
1637308980000|2021-11-19 08:03:00|88950.9|88925.9|88958|88908|88961.9|88927.8|88948.1|88906.6|49
1637308990000|2021-11-19 08:03:10|88957.9|88907.9|88959.4|88909.4|88959.9|88909.9|88957.3|88907.3|34
1637309000000|2021-11-19 08:03:20|88959.7|88909.7|88959.6|88909.6|88965.5|88924.5|88946.8|88908.3|49
1637309010000|2021-11-19 08:03:30|88959.2|88909.2|88943.2|88893.2|88959.2|88909.2|88940.3|88890.3|54
1637309020000|2021-11-19 08:03:40|88943.5|88893.5|88949|88899|88950.1|88909.9|88934.9|88893.4|40
1637309030000|2021-11-19 08:03:50|88948.6|88898.6|88932.9|88907.9|88948.9|88908.4|88930.8|88893.8|42
1637309040000|2021-11-19 08:04:00|88933|88908|88933.5|88908.5|88934.4|88909.4|88932.7|88907.7|26
1637309050000|2021-11-19 08:04:10|88933.4|88908.4|88937.7|88912.7|88949|88914.1|88933.1|88899|40
1637309060000|2021-11-19 08:04:20|88937.6|88912.6|88954.8|88904.8|88955.3|88912.6|88937.6|88899.9|39
1637309070000|2021-11-19 08:04:30|88954.7|88904.7|88975.8|88925.8|88975.8|88931.7|88942.4|88904.3|46
1637309080000|2021-11-19 08:04:40|88963.1|88938.1|88959.8|88934.8|88965.9|88940.9|88959|88934|56
1637309090000|2021-11-19 08:04:50|88958.9|88933.9|88971.8|88921.8|88973.8|88936.1|88958.9|88921.6|45
1637309100000|2021-11-19 08:05:00|88971.6|88921.6|88954.5|88929.5|88972.9|88936.3|88954.5|88915.6|52
1637309110000|2021-11-19 08:05:10|88954.7|88929.7|88954.7|88929.7|88958.1|88933.1|88952.5|88927.5|58
1637309120000|2021-11-19 08:05:20|88954.8|88929.8|88966.9|88916.9|88967.3|88930.5|88950.7|88914.4|53
1637309130000|2021-11-19 08:05:30|88967.1|88917.1|88959.4|88934.4|88967.1|88935.3|88957.8|88917.1|42
1637309140000|2021-11-19 08:05:40|88959.3|88934.3|88968.6|88918.6|88968.6|88935.4|88953.3|88916.3|44
1637309150000|2021-11-19 08:05:50|88967.9|88917.9|88962|88937|88974.4|88939.3|88960.9|88915.2|56
1637309160000|2021-11-19 08:06:00|88962.4|88937.4|88960.8|88935.8|88976.2|88937.4|88960.4|88921.7|40
1637309170000|2021-11-19 08:06:10|88960.7|88935.7|88955.9|88930.9|88969.6|88936.2|88954.4|88917.1|44
1637309180000|2021-11-19 08:06:20|88955.4|88930.4|88956.1|88931.1|88956.3|88931.3|88954.8|88929.8|31
1637309190000|2021-11-19 08:06:30|88956.3|88931.3|88957.2|88932.2|88958.5|88933.5|88955.2|88930.2|37
1637309200000|2021-11-19 08:06:40|88957.3|88932.3|88971.8|88921.8|88971.8|88932.7|88954.1|88918.3|36
1637309210000|2021-11-19 08:06:50|88971.4|88921.4|88964.8|88939.8|88972.8|88940.7|88960.7|88921.4|44
1637309220000|2021-11-19 08:07:00|88965.4|88940.4|88971.2|88946.2|88982.5|88947.5|88965.2|88930.3|44
1637309230000|2021-11-19 08:07:10|88971.5|88946.5|88972.2|88947.2|88981.9|88947.7|88969.2|88930.6|39
1637309240000|2021-11-19 08:07:20|88971.5|88946.5|88960.8|88935.8|88985|88947.3|88960.4|88929|58
1637309250000|2021-11-19 08:07:30|88972.8|88922.8|88973.6|88923.6|88987.6|88948.7|88960.3|88921.4|70
1637309260000|2021-11-19 08:07:40|88972.9|88922.9|88969.2|88944.2|88974.6|88944.9|88965.3|88922.9|61
1637309270000|2021-11-19 08:07:50|88969.1|88944.1|88978.2|88928.2|88981.1|88945.5|88964.8|88928.2|56
1637309280000|2021-11-19 08:08:00|88977.5|88927.5|88971|88921|88980.4|88943.5|88959.5|88921|55
1637309290000|2021-11-19 08:08:10|88971.6|88921.6|88972.3|88922.3|88974.5|88924.5|88969.8|88919.8|47
1637309300000|2021-11-19 08:08:20|88973.3|88923.3|88966|88916|88973.5|88935.1|88951.3|88913|49
1637309310000|2021-11-19 08:08:30|88964.6|88914.6|88957.5|88932.5|88969.7|88932.7|88953.4|88914.6|41
1637309320000|2021-11-19 08:08:40|88957.6|88932.6|88956.3|88931.3|88958.1|88933.1|88955.6|88930.6|30
1637309330000|2021-11-19 08:08:50|88956.1|88931.1|88957.6|88932.6|88959.1|88934.1|88955.7|88930.7|58
1637309340000|2021-11-19 08:09:00|88957.5|88932.5|88957|88932|88957.8|88932.8|88952.1|88927.1|51
1637309350000|2021-11-19 08:09:10|88957.1|88932.1|88973.2|88923.2|88973.2|88935|88956|88919.4|44
1637309360000|2021-11-19 08:09:20|88972|88922|88972.3|88922.3|88973.5|88935|88956.8|88920.8|46
1637309370000|2021-11-19 08:09:30|88972.1|88922.1|88961.2|88936.2|88977.5|88939.2|88961|88922.1|44
1637309380000|2021-11-19 08:09:40|88963.7|88938.7|88968.1|88943.1|88969.7|88944.7|88963.2|88938.2|51
1637309390000|2021-11-19 08:09:50|88967.7|88942.7|88974.1|88949.1|89000.4|88954|88967.7|88931.6|68
1637309400000|2021-11-19 08:10:00|88974|88949|88968.5|88943.5|88986.8|88949|88966.4|88929.8|61
1637309410000|2021-11-19 08:10:10|88967.6|88942.6|88967.3|88942.3|88970.3|88945.3|88965.1|88940.1|61
1637309420000|2021-11-19 08:10:20|88967.4|88942.4|88966.7|88941.7|88967.6|88942.6|88965.9|88940.9|53
1637309430000|2021-11-19 08:10:30|88966.3|88941.3|88963.4|88938.4|88967.1|88942.1|88963.4|88938.4|45
1637309440000|2021-11-19 08:10:40|88963.5|88938.5|88960.1|88935.1|88972.9|88939.3|88957.7|88921.6|59
1637309450000|2021-11-19 08:10:50|88960.2|88935.2|88960|88935|88976.6|88938.3|88959.8|88925|55
1637309460000|2021-11-19 08:11:00|88959.7|88934.7|88968.8|88918.8|88971.8|88934.7|88958.9|88918.1|52
1637309470000|2021-11-19 08:11:10|88969.2|88919.2|88968.1|88918.1|88969.3|88919.3|88967.7|88917.7|43
1637309480000|2021-11-19 08:11:20|88968|88918|88951.7|88926.7|88968.5|88928.8|88951.4|88916.7|36
1637309490000|2021-11-19 08:11:30|88951.9|88926.9|88949.5|88924.5|88963.6|88927.4|88949.4|88912.5|41
1637309500000|2021-11-19 08:11:40|88948.2|88923.2|88946|88921|88959.6|88923.2|88943.6|88903.8|55
1637309510000|2021-11-19 08:11:50|88946.2|88921.2|88952.2|88927.2|88964.9|88928.6|88941.8|88913.7|51
1637309520000|2021-11-19 08:12:00|88952.4|88927.4|88942.9|88917.9|88957.4|88927.4|88942.5|88907.4|45
1637309530000|2021-11-19 08:12:10|88943.2|88918.2|88958.5|88908.5|88958.8|88922.6|88943.2|88907.7|32
1637309540000|2021-11-19 08:12:20|88958.7|88908.7|88950.6|88925.6|88958.7|88927.3|88943.2|88908.7|34
1637309550000|2021-11-19 08:12:30|88950.7|88925.7|88954.5|88929.5|88965.1|88929.5|88950.7|88913.5|35
1637309560000|2021-11-19 08:12:40|88954.4|88929.4|88953.7|88928.7|88956.5|88931.5|88953.6|88928.6|43
1637309570000|2021-11-19 08:12:50|88953.1|88928.1|88955.4|88930.4|88956.1|88931.1|88953|88928|37
1637309580000|2021-11-19 08:13:00|88955.8|88930.8|88955.4|88930.4|88956.3|88931.3|88954.5|88929.5|24
1637309590000|2021-11-19 08:13:10|88955.6|88930.6|88963.3|88938.3|88965.3|88938.7|88947.5|88914|61
1637309600000|2021-11-19 08:13:20|88975.8|88925.8|88962.2|88937.2|88975.8|88939.5|88960.9|88924.7|41
1637309610000|2021-11-19 08:13:30|88961.9|88936.9|88960.4|88935.4|88963.8|88938.8|88958.2|88933.2|43
1637309620000|2021-11-19 08:13:40|88959.9|88934.9|88968.7|88943.7|88975.1|88944.6|88956.3|88925.1|46
1637309630000|2021-11-19 08:13:50|88968.6|88943.6|88965|88940|88983|88946|88965|88925.2|46
1637309640000|2021-11-19 08:14:00|88965.1|88940.1|88971.5|88921.5|88971.5|88941.5|88959.7|88921.5|42
1637309650000|2021-11-19 08:14:10|88971.1|88921.1|88960|88935|88971.8|88936.5|88957.1|88921.1|43
1637309660000|2021-11-19 08:14:20|88960.5|88935.5|88960.3|88935.3|88961.9|88936.9|88959.7|88934.7|24
1637309670000|2021-11-19 08:14:30|88960.1|88935.1|88960|88935|88961.6|88936.6|88958.6|88933.6|19
1637309680000|2021-11-19 08:14:40|88960.1|88935.1|88959.5|88934.5|88972.9|88936.5|88956.5|88922.7|35
1637309690000|2021-11-19 08:14:50|88960|88935|88960.2|88935.2|88962.6|88937.6|88959.5|88934.5|35
1637309700000|2021-11-19 08:15:00|88961.6|88936.6|88965.1|88940.1|88976.3|88940.8|88958.6|88923.8|48
1637309710000|2021-11-19 08:15:10|88965.4|88940.4|88962.7|88937.7|88965.4|88940.4|88962.2|88937.2|44
1637309720000|2021-11-19 08:15:20|88963|88938|88964.9|88939.9|88979.7|88943|88962.4|88928.1|43
1637309730000|2021-11-19 08:15:30|88965|88940|88963.8|88938.8|88965.8|88940.8|88962.5|88937.5|38
1637309740000|2021-11-19 08:15:40|88963.1|88938.1|88964.5|88939.5|88965.3|88940.3|88963.1|88938.1|41
1637309750000|2021-11-19 08:15:50|88964.2|88939.2|88962.3|88937.3|88964.8|88939.8|88961.3|88936.3|46
1637309760000|2021-11-19 08:16:00|88962.2|88937.2|88959.4|88934.4|88962.2|88937.2|88958.4|88933.4|36
1637309770000|2021-11-19 08:16:10|88959|88934|88965.3|88940.3|88968.3|88943.3|88959|88934|34
1637309780000|2021-11-19 08:16:20|88966.6|88941.6|88961.1|88936.1|88976.1|88941.6|88961.1|88926.1|42
1637309790000|2021-11-19 08:16:30|88961.3|88936.3|88960.2|88935.2|88974.1|88936.3|88959.5|88918.3|34
1637309800000|2021-11-19 08:16:40|88960.1|88935.1|88968.7|88918.7|88975|88941.5|88958|88917.8|46
1637309810000|2021-11-19 08:16:50|88968.4|88918.4|88955.8|88930.8|88969.5|88930.9|88955.7|88916.7|53
1637309820000|2021-11-19 08:17:00|88955.1|88930.1|88947.5|88922.5|88964.5|88930.6|88947.5|88909.8|57
1637309830000|2021-11-19 08:17:10|88947.4|88922.4|88960.6|88910.6|88961.9|88923.8|88946.5|88909.4|36
1637309840000|2021-11-19 08:17:20|88960.3|88910.3|88949.4|88924.4|88961.7|88924.6|88946.5|88907.4|44
1637309850000|2021-11-19 08:17:30|88949.5|88924.5|88961.3|88911.3|88964.3|88924.9|88947.9|88910|38
1637309860000|2021-11-19 08:17:40|88961.5|88911.5|88961.6|88911.6|88962.1|88923.4|88948.4|88910.5|23
1637309870000|2021-11-19 08:17:50|88961.2|88911.2|88962.5|88912.5|88963.3|88913.3|88961.2|88911.2|36
1637309880000|2021-11-19 08:18:00|88962.4|88912.4|88968.9|88918.9|88969.5|88931.7|88954.8|88911.9|46
1637309890000|2021-11-19 08:18:10|88968.4|88918.4|88958.9|88933.9|88969.8|88934.4|88958.2|88916.1|40
1637309900000|2021-11-19 08:18:20|88958.8|88933.8|88961.4|88936.4|88973|88938|88957.3|88921.5|36
1637309910000|2021-11-19 08:18:30|88960.6|88935.6|88974|88949|88988.3|88951|88958.6|88921.1|50
1637309920000|2021-11-19 08:18:40|88973.8|88948.8|88975.4|88950.4|88988.3|88952.3|88973.6|88936.4|39
1637309930000|2021-11-19 08:18:50|88975.1|88950.1|88975.3|88950.3|88987.3|88952.4|88972.8|88937|46
1637309940000|2021-11-19 08:19:00|88975.6|88950.6|88974|88949|88975.8|88950.8|88971.5|88946.5|44
1637309950000|2021-11-19 08:19:10|88974.6|88949.6|88983.1|88958.1|88993.5|88959.6|88973.7|88938|50
1637309960000|2021-11-19 08:19:20|88995.5|88945.5|89007|88957|89007.8|88969.9|88992|88945.5|49
1637309970000|2021-11-19 08:19:30|89006.9|88956.9|89013.7|88963.7|89014.7|88974.7|88999.7|88956.9|36
1637309980000|2021-11-19 08:19:40|89014.1|88964.1|89005.5|88980.5|89015.4|88982.2|89002|88963.8|52
1637309990000|2021-11-19 08:19:50|89005.3|88980.3|89016.5|88966.5|89017.7|88981.5|89002|88966.5|51
1637310000000|2021-11-19 08:20:00|89016.4|88966.4|89015|88990|89019.1|88994.1|89003.5|88966|53
1637310010000|2021-11-19 08:20:10|89014.8|88989.8|89013.6|88988.6|89028.5|88990.5|89008.2|88973.4|48
1637310020000|2021-11-19 08:20:20|89013|88988|89021.7|88996.7|89034.6|88996.7|89013|88980.1|56
1637310030000|2021-11-19 08:20:30|89020.9|88995.9|89007.7|88982.7|89032.8|88995.9|89006.5|88968.4|48
1637310040000|2021-11-19 08:20:40|89007.6|88982.6|89015.4|88965.4|89019.3|88982.9|88998.7|88961.5|52
1637310050000|2021-11-19 08:20:50|89016.5|88966.5|89022.7|88972.7|89024.8|88974.8|89015.7|88965.7|51
1637310060000|2021-11-19 08:21:00|89023.5|88973.5|89029.3|88979.3|89032.1|88982.1|89022.9|88972.9|62
1637310070000|2021-11-19 08:21:10|89029.2|88979.2|89038.9|88988.9|89040.4|88990.4|89028.2|88978.2|58
1637310080000|2021-11-19 08:21:20|89038.7|88988.7|89032.4|88982.4|89040.3|88990.3|89032.4|88982.4|58
1637310090000|2021-11-19 08:21:30|89033.3|88983.3|89035.9|88985.9|89036.7|88999.5|89023|88978.4|60
1637310100000|2021-11-19 08:21:40|89034.7|88984.7|89034.3|88984.3|89036.4|88986.4|89031.5|88981.5|46
1637310110000|2021-11-19 08:21:50|89034.2|88984.2|89035.2|88985.2|89035.8|88998.1|89017.2|88979.2|56
1637310120000|2021-11-19 08:22:00|89035.4|88985.4|89028.6|89003.6|89038.2|89003.8|89020.4|88983.6|57
1637310130000|2021-11-19 08:22:10|89028.8|89003.8|89039|88989|89044.2|89004.8|89027.5|88989|57
1637310140000|2021-11-19 08:22:20|89039.3|88989.3|89041.2|88991.2|89041.7|89003.9|89025|88986.4|57
1637310150000|2021-11-19 08:22:30|89041|88991|89044.1|88994.1|89048.7|89009.8|89025.5|88988.8|63
1637310160000|2021-11-19 08:22:40|89043|88993|89028.6|89003.6|89043.3|89005.3|89027.8|88989.6|54
1637310170000|2021-11-19 08:22:50|89028.3|89003.3|89022.7|88997.7|89040.7|89003.3|89021.8|88984.3|44
1637310180000|2021-11-19 08:23:00|89022.3|88997.3|89031.3|88981.3|89033.2|88998.4|89019.7|88981.1|40
1637310190000|2021-11-19 08:23:10|89019.5|88994.5|89019.3|88994.3|89019.9|88994.9|89018.5|88993.5|27
1637310200000|2021-11-19 08:23:20|89019.4|88994.4|89042.8|88992.8|89042.8|89003.7|89014.3|88977.9|61
1637310210000|2021-11-19 08:23:30|89042.9|88992.9|89034.3|89009.3|89051.2|89012.1|89030.6|88990.6|58
1637310220000|2021-11-19 08:23:40|89045.5|88995.5|89029|89004|89050.8|89009.2|89028|88991.6|56
1637310230000|2021-11-19 08:23:50|89028.9|89003.9|89028|89003|89041.2|89004.2|89025.6|88984.8|45
1637310240000|2021-11-19 08:24:00|89028.5|89003.5|89032.4|89007.4|89045.3|89009.8|89026.5|88992.7|46
1637310250000|2021-11-19 08:24:10|89032.1|89007.1|89028.2|89003.2|89041.1|89008.3|89027.6|88989.5|43
1637310260000|2021-11-19 08:24:20|89028.4|89003.4|89038.9|88988.9|89040.5|89004.4|89026.1|88988.5|33
1637310270000|2021-11-19 08:24:30|89039.7|88989.7|89044.9|88994.9|89045|89007.8|89023.5|88989.4|50
1637310280000|2021-11-19 08:24:40|89043.2|88993.2|89030.5|89005.5|89043.5|89008.4|89026.9|88991.4|49
1637310290000|2021-11-19 08:24:50|89028.3|89003.3|89020.5|88995.5|89039.7|89003.3|89019.3|88982.6|62
1637310300000|2021-11-19 08:25:00|89020.1|88995.1|89016.4|88991.4|89021.2|88996.2|89014.3|88989.3|51
1637310310000|2021-11-19 08:25:10|89016.5|88991.5|89037.5|88987.5|89037.6|89001.2|89013.9|88981|48
1637310320000|2021-11-19 08:25:20|89036|88986|89021.5|88996.5|89037.2|88998.6|89020.6|88982.3|47
1637310330000|2021-11-19 08:25:30|89021.3|88996.3|89041.4|88991.4|89042.1|88996.6|89021.3|88978.6|57
1637310340000|2021-11-19 08:25:40|89043.4|88993.4|89038.8|88988.8|89044.4|89003.1|89026.2|88987|62
1637310350000|2021-11-19 08:25:50|89039.2|88989.2|89024.3|88999.3|89044.4|89002.4|89024.3|88985.8|68
1637310360000|2021-11-19 08:26:00|89024.5|88999.5|89026.9|89001.9|89041.4|89002.5|89023.4|88989.3|55
1637310370000|2021-11-19 08:26:10|89038|88988|89027.4|88977.4|89038|88991.7|89014.9|88977.1|70
1637310380000|2021-11-19 08:26:20|89027.3|88977.3|89021.6|88971.6|89027.5|88989.9|89008.2|88971.1|57
1637310390000|2021-11-19 08:26:30|89021.5|88971.5|89020.2|88970.2|89021.5|88983|89006|88969.1|51
1637310400000|2021-11-19 08:26:40|89019.9|88969.9|89022.5|88972.5|89022.5|88984.8|89007.5|88969.4|36
1637310410000|2021-11-19 08:26:50|89021.8|88971.8|89024.5|88974.5|89024.5|88974.5|89021.5|88971.5|28
1637310420000|2021-11-19 08:27:00|89024.7|88974.7|89038.1|88988.1|89038.7|88997.1|89017.5|88974.6|54
1637310430000|2021-11-19 08:27:10|89037.2|88987.2|89023.9|88973.9|89038.1|88997|89014.2|88973.6|51
1637310440000|2021-11-19 08:27:20|89025|88975|89020.4|88970.4|89025|88975|89019.9|88969.9|42
1637310450000|2021-11-19 08:27:30|89020.3|88970.3|89019.6|88969.6|89026|88987.4|89011.9|88968.9|49
1637310460000|2021-11-19 08:27:40|89021.2|88971.2|89022.5|88972.5|89022.6|88984.5|89007.3|88969.2|35
1637310470000|2021-11-19 08:27:50|89022.7|88972.7|89027.5|88977.5|89027.5|88977.5|89020.6|88970.6|39
1637310480000|2021-11-19 08:28:00|89027.4|88977.4|89022.7|88972.7|89028.4|88991.8|89010.2|88972.4|57
1637310490000|2021-11-19 08:28:10|89022.6|88972.6|89022.9|88972.9|89024.1|88974.1|89018.9|88968.9|56
1637310500000|2021-11-19 08:28:20|89023|88973|89017|88967|89023|88973|89016.3|88966.3|54
1637310510000|2021-11-19 08:28:30|89017.6|88967.6|89020.8|88970.8|89021.3|88971.3|89017.6|88967.6|43
1637310520000|2021-11-19 08:28:40|89020.6|88970.6|89023.4|88973.4|89025.6|88975.6|89020.6|88970.6|37
1637310530000|2021-11-19 08:28:50|89023.9|88973.9|89021.7|88971.7|89024.4|88974.4|89020.5|88970.5|34
1637310540000|2021-11-19 08:29:00|89022.2|88972.2|88992.9|88967.9|89022.2|88978.4|88992.9|88947.7|67
1637310550000|2021-11-19 08:29:10|88991.2|88966.2|89009.7|88959.7|89009.7|88967|88987.7|88951.4|60
1637310560000|2021-11-19 08:29:20|89010.1|88960.1|89016.9|88966.9|89020.6|88970.6|89010.1|88960.1|52
1637310570000|2021-11-19 08:29:30|89015.7|88965.7|89026.6|88976.6|89027.5|88977.5|89011.6|88961.6|63
1637310580000|2021-11-19 08:29:40|89026.9|88976.9|89024.4|88974.4|89027.3|88977.3|89020.5|88970.5|51
1637310590000|2021-11-19 08:29:50|89025|88975|89025.6|88975.6|89030.3|88980.3|89025|88975|55
1637310600000|2021-11-19 08:30:00|89026|88976|89028.4|88978.4|89032.1|88982.1|89026|88976|66
1637310610000|2021-11-19 08:30:10|89028.3|88978.3|89029.1|88979.1|89030.7|88980.7|89027.3|88977.3|62
1637310620000|2021-11-19 08:30:20|89029.9|88979.9|89029.8|88979.8|89030.7|88980.7|89028.4|88978.4|42
1637310630000|2021-11-19 08:30:30|89029|88979|89021.6|88971.6|89031.6|88991.7|89011.4|88971.6|61
1637310640000|2021-11-19 08:30:40|89023.6|88973.6|89014.3|88964.3|89024.7|88987.2|89008.2|88963.9|69
1637310650000|2021-11-19 08:30:50|89014.2|88964.2|89011|88961|89017|88967|89008.4|88958.4|67
1637310660000|2021-11-19 08:31:00|89010.7|88960.7|89015.6|88965.6|89031.3|88981.3|89008.3|88958.3|70
1637310670000|2021-11-19 08:31:10|89015.2|88965.2|89022.8|88972.8|89023.4|88973.4|89014.9|88964.9|66
1637310680000|2021-11-19 08:31:20|89023|88973|89017.1|88967.1|89024.2|88974.2|89011.6|88961.6|67
1637310690000|2021-11-19 08:31:30|89017.5|88967.5|89007.3|88957.3|89017.8|88967.8|89006.4|88956.4|68
1637310700000|2021-11-19 08:31:40|89008.1|88958.1|89007.6|88957.6|89009.4|88959.4|89004.5|88954.5|65
1637310710000|2021-11-19 08:31:50|89007.2|88957.2|89010.3|88960.3|89011.5|88961.5|89005.5|88955.5|55
1637310720000|2021-11-19 08:32:00|89009.4|88959.4|89002.6|88977.6|89015.9|88978|89000|88959.4|47
1637310730000|2021-11-19 08:32:10|89003.4|88978.4|89021.5|88971.5|89022.7|88982.7|89002.1|88970.1|58
1637310740000|2021-11-19 08:32:20|89021.9|88971.9|89003.8|88978.8|89026.4|88979|89002|88964.5|63
1637310750000|2021-11-19 08:32:30|89003.7|88978.7|89016.9|88966.9|89018.6|88980.6|89001.9|88965.9|54
1637310760000|2021-11-19 08:32:40|89016.2|88966.2|89014.4|88964.4|89016.2|88979.4|89004.4|88961.7|56
1637310770000|2021-11-19 08:32:50|89015.3|88965.3|89015.6|88965.6|89017.9|88980.1|89003.8|88962.1|50
1637310780000|2021-11-19 08:33:00|89015.7|88965.7|88995|88945|89015.7|88970.2|88984.9|88944.6|56
1637310790000|2021-11-19 08:33:10|88996.1|88946.1|88994.2|88944.2|88997.9|88959.4|88982.1|88943.5|43
1637310800000|2021-11-19 08:33:20|88993.5|88943.5|88998.6|88948.6|88998.9|88948.9|88993.2|88943.2|57
1637310810000|2021-11-19 08:33:30|88998.8|88948.8|89011|88961|89011|88961|88998.3|88948.3|60
1637310820000|2021-11-19 08:33:40|89010.4|88960.4|89016.5|88966.5|89016.9|88979|89004|88959.7|51
1637310830000|2021-11-19 08:33:50|89016.8|88966.8|89005|88980|89019.1|88981.1|89003.6|88965.1|61
1637310840000|2021-11-19 08:34:00|89005.6|88980.6|89015.6|88965.6|89015.9|88980.6|88994.1|88954.5|67
1637310850000|2021-11-19 08:34:10|89015.5|88965.5|89010.3|88960.3|89015.5|88974.6|88998.8|88958.6|55
1637310860000|2021-11-19 08:34:20|89010.1|88960.1|89023.4|88973.4|89025.1|88982.6|89004.7|88959.3|57
1637310870000|2021-11-19 08:34:30|89022.4|88972.4|89021.8|88971.8|89023.6|88985.1|89008.1|88969.8|49
1637310880000|2021-11-19 08:34:40|89021|88971|89020.6|88970.6|89022.1|88985.3|89007.5|88969.3|50
1637310890000|2021-11-19 08:34:50|89020.5|88970.5|89012.9|88962.9|89021.6|88980.3|89003.7|88962.5|43
1637310900000|2021-11-19 08:35:00|89012.8|88962.8|89014.7|88964.7|89016.1|88979|89000.2|88962.3|49
1637310910000|2021-11-19 08:35:10|89014.1|88964.1|89013.2|88963.2|89014.3|88964.3|89007.4|88957.4|55
1637310920000|2021-11-19 08:35:20|89013.1|88963.1|89010|88960|89013.1|88963.1|89008.5|88958.5|46
1637310930000|2021-11-19 08:35:30|89010.1|88960.1|89012.2|88962.2|89013.5|88963.5|89008.7|88958.7|40
1637310940000|2021-11-19 08:35:40|89011.8|88961.8|89010.9|88960.9|89012.4|88962.4|89010.1|88960.1|38
1637310950000|2021-11-19 08:35:50|89011|88961|89012.8|88962.8|89013.8|88963.8|89010.8|88960.8|37
1637310960000|2021-11-19 08:36:00|89012.9|88962.9|89022.1|88972.1|89024.3|88974.3|89012.2|88962.2|43
1637310970000|2021-11-19 08:36:10|89022.3|88972.3|89019.7|88969.7|89022.8|88972.8|89019.4|88969.4|42
1637310980000|2021-11-19 08:36:20|89019.9|88969.9|89021.2|88971.2|89021.6|88971.6|89019.2|88969.2|42
1637310990000|2021-11-19 08:36:30|89021.3|88971.3|89017.7|88967.7|89021.3|88971.3|89017.7|88967.7|37
1637311000000|2021-11-19 08:36:40|89018.3|88968.3|89017.8|88967.8|89018.6|88968.6|89016.5|88966.5|31
1637311010000|2021-11-19 08:36:50|89017.9|88967.9|89007.8|88982.8|89021.3|88983.7|89007.6|88967.9|40
1637311020000|2021-11-19 08:37:00|89007.7|88982.7|89021.1|88996.1|89035.1|88996.6|89007.4|88971.9|43
1637311030000|2021-11-19 08:37:10|89020.4|88995.4|89019.1|88994.1|89033.1|88995.4|89017.7|88980.1|45
1637311040000|2021-11-19 08:37:20|89019.3|88994.3|89017.1|88992.1|89030.8|88994.5|89017.1|88979.3|40
1637311050000|2021-11-19 08:37:30|89018|88993|89017.1|88992.1|89031.2|88993.2|89016.5|88979.7|27
1637311060000|2021-11-19 08:37:40|89016.8|88991.8|89041.4|88991.4|89041.6|89005.7|89016.8|88984.5|47
1637311070000|2021-11-19 08:37:50|89041.5|88991.5|89051.3|89001.3|89053.1|89003.1|89041.2|88991.2|50
1637311080000|2021-11-19 08:38:00|89051.7|89001.7|89049.8|88999.8|89052.1|89002.1|89049|88999|43
1637311090000|2021-11-19 08:38:10|89049.7|88999.7|89048.7|88998.7|89050.1|89000.1|89048.7|88998.7|26
1637311100000|2021-11-19 08:38:20|89048.2|88998.2|89046.1|88996.1|89048.2|89011.2|89033.8|88995.7|52
1637311110000|2021-11-19 08:38:30|89046.9|88996.9|89033.9|89008.9|89047.1|89010.9|89033.2|88996.7|41
1637311120000|2021-11-19 08:38:40|89033.8|89008.8|89049.8|88999.8|89050.4|89013.1|89032.6|88993.6|45
1637311130000|2021-11-19 08:38:50|89049.6|88999.6|89041.1|89016.1|89053.5|89017|89035.6|88998.3|37
1637311140000|2021-11-19 08:39:00|89041|89016|89047.9|89022.9|89061|89024.8|89041|89003.9|55
1637311150000|2021-11-19 08:39:10|89048.2|89023.2|89068.9|89018.9|89068.9|89030.3|89047.2|89016.9|37
1637311160000|2021-11-19 08:39:20|89069.5|89019.5|89071.2|89021.2|89071.5|89021.5|89068.9|89018.9|41
1637311170000|2021-11-19 08:39:30|89071.1|89021.1|89071.2|89021.2|89071.9|89021.9|89070.5|89020.5|35
1637311180000|2021-11-19 08:39:40|89071|89021|89055.8|89030.8|89071.4|89031.9|89055.4|89017.6|40
1637311190000|2021-11-19 08:39:50|89056.1|89031.1|89068.4|89018.4|89071.3|89033.5|89055.6|89018.1|59
1637311200000|2021-11-19 08:40:00|89069.1|89019.1|89053.7|89003.7|89069.3|89022.4|89039.4|89002|66
1637311210000|2021-11-19 08:40:10|89053.8|89003.8|89051.1|89001.1|89053.9|89012.6|89031.6|88995.5|53
1637311220000|2021-11-19 08:40:20|89051.6|89001.6|89049.7|88999.7|89053|89014.7|89038|88999.7|53
1637311230000|2021-11-19 08:40:30|89049.6|88999.6|89049.6|88999.6|89051.3|89001.3|89048.5|88998.5|40
1637311240000|2021-11-19 08:40:40|89049.7|88999.7|89038|89013|89049.7|89013.2|89036.8|88998.1|36
1637311250000|2021-11-19 08:40:50|89037.8|89012.8|89048.5|88998.5|89053.5|89014.5|89035|88997.5|45
1637311260000|2021-11-19 08:41:00|89048.3|88998.3|89044.6|88994.6|89048.9|89008.2|89031.5|88993.9|50
1637311270000|2021-11-19 08:41:10|89045|88995|89037.6|89012.6|89052|89013.5|89033.9|88994.9|43
1637311280000|2021-11-19 08:41:20|89038.1|89013.1|89041.1|89016.1|89041.1|89016.1|89037|89012|43
1637311290000|2021-11-19 08:41:30|89041|89016|89041.3|89016.3|89042.1|89017.1|89038.8|89013.8|42
1637311300000|2021-11-19 08:41:40|89041.6|89016.6|89057.6|89032.6|89067.2|89033.2|89041.6|89006.5|62
1637311310000|2021-11-19 08:41:50|89056.9|89031.9|89043.6|88993.6|89056.9|89031.9|89029.1|88990.3|62
1637311320000|2021-11-19 08:42:00|89043.7|88993.7|89032.7|89007.7|89046.3|89009.2|89031.4|88992.7|46
1637311330000|2021-11-19 08:42:10|89032.9|89007.9|89036.9|88986.9|89046.1|89008.8|89031.5|88986.4|53
1637311340000|2021-11-19 08:42:20|89036.8|88986.8|89042.8|88992.8|89044.2|88994.2|89035.2|88985.2|47
1637311350000|2021-11-19 08:42:30|89042.9|88992.9|89043.3|88993.3|89044.2|89005.5|89030.5|88987.8|60
1637311360000|2021-11-19 08:42:40|89043.2|88993.2|89032.8|89007.8|89048.7|89007.8|89032.8|88993.2|57
1637311370000|2021-11-19 08:42:50|89045.4|88995.4|89021.8|88971.8|89045.4|88996.6|89021.6|88971.8|47
1637311380000|2021-11-19 08:43:00|89019.3|88969.3|89016|88991|89029.6|88994.1|89015.5|88967.1|68
1637311390000|2021-11-19 08:43:10|89016.1|88991.1|89006.3|88981.3|89027.7|88991.3|89006.3|88968.5|55
1637311400000|2021-11-19 08:43:20|89006.9|88981.9|89023.9|88973.9|89028.7|88989.3|89006.2|88971.4|52
1637311410000|2021-11-19 08:43:30|89024.1|88974.1|89021.6|88996.6|89035.5|88997.5|89007.1|88969.3|70
1637311420000|2021-11-19 08:43:40|89021.8|88996.8|89027.2|89002.2|89037.2|89003.8|89017.8|88980.8|65
1637311430000|2021-11-19 08:43:50|89027.7|89002.7|89041|88991|89041.7|89005.7|89027.4|88988.8|55
1637311440000|2021-11-19 08:44:00|89041.1|88991.1|89016.3|88991.3|89042.1|88992.1|89015.4|88979|49
1637311450000|2021-11-19 08:44:10|89016.2|88991.2|89030.5|88980.5|89030.6|88993.1|89013.9|88974.9|58
1637311460000|2021-11-19 08:44:20|89030.3|88980.3|89027.8|88977.8|89033.2|88996.1|89016.9|88977.8|42
1637311470000|2021-11-19 08:44:30|89028.4|88978.4|89022.7|88972.7|89029.5|88991.9|89015|88972.1|50
1637311480000|2021-11-19 08:44:40|89022.9|88972.9|89017.4|88967.4|89022.9|88978.9|89003.3|88964.3|61
1637311490000|2021-11-19 08:44:50|89016.7|88966.7|89007.7|88982.7|89020.3|88983.2|89004.9|88961.9|57
1637311500000|2021-11-19 08:45:00|89007.2|88982.2|89010.4|88985.4|89011.3|88986.3|89005.7|88980.7|61
1637311510000|2021-11-19 08:45:10|89010.2|88985.2|89020.6|88995.6|89033.1|88995.6|89008.8|88974.9|34
1637311520000|2021-11-19 08:45:20|89019.3|88994.3|89018.7|88993.7|89033.1|88996.1|89018.6|88981.5|32
1637311530000|2021-11-19 08:45:30|89018.4|88993.4|89030.8|88980.8|89035.1|88999.1|89018.4|88980.8|27
1637311540000|2021-11-19 08:45:40|89030.9|88980.9|89014.9|88989.9|89035|88989.9|89012.7|88975.6|53
1637311550000|2021-11-19 08:45:50|89013.2|88988.2|89012.2|88987.2|89014.9|88989.9|89011.1|88986.1|36
1637311560000|2021-11-19 08:46:00|89012|88987|89016.1|88991.1|89028.3|88991.8|89011.2|88976.9|46
1637311570000|2021-11-19 08:46:10|89015.9|88990.9|89015.6|88990.6|89016.1|88991.1|89012.8|88987.8|40
1637311580000|2021-11-19 08:46:20|89015.9|88990.9|89028.5|88978.5|89030.4|88991.4|89015.9|88978.1|42
1637311590000|2021-11-19 08:46:30|89028.6|88978.6|89017.3|88992.3|89029.7|88992.3|89014.9|88978.6|39
1637311600000|2021-11-19 08:46:40|89017.5|88992.5|89045.3|88995.3|89045.8|88995.8|89017.2|88981.2|53
1637311610000|2021-11-19 08:46:50|89043.9|88993.9|89036.6|89011.6|89054|89016.1|89035.8|88992.5|52
1637311620000|2021-11-19 08:47:00|89035.6|89010.6|89039.2|89014.2|89052.1|89016.4|89035.6|88999|53
1637311630000|2021-11-19 08:47:10|89039|89014|89040.5|89015.5|89051.8|89019.3|89036.3|88997.7|62
1637311640000|2021-11-19 08:47:20|89041.7|89016.7|89039.3|89014.3|89054.6|89018.4|89038.8|89003.8|57
1637311650000|2021-11-19 08:47:30|89039|89014|89041.3|89016.3|89042.4|89017.4|89038.4|89013.4|46
1637311660000|2021-11-19 08:47:40|89041.6|89016.6|89066|89016|89066|89022.4|89041.4|89005.8|54
1637311670000|2021-11-19 08:47:50|89065.7|89015.7|89065.3|89015.3|89066.3|89030.5|89049.4|89012.3|60
1637311680000|2021-11-19 08:48:00|89065.6|89015.6|89056.8|89031.8|89070.2|89033.5|89052|89013.3|47
1637311690000|2021-11-19 08:48:10|89056.9|89031.9|89065.1|89040.1|89075.2|89041|89055.9|89023.9|46
1637311700000|2021-11-19 08:48:20|89064.8|89039.8|89072.7|89022.7|89077.8|89042.6|89062.9|89022.2|47
1637311710000|2021-11-19 08:48:30|89071.7|89021.7|89056.8|89031.8|89071.7|89032.3|89055.2|89014.5|42
1637311720000|2021-11-19 08:48:40|89057|89032|89066.9|89016.9|89067.7|89032.3|89054.6|89016.6|37
1637311730000|2021-11-19 08:48:50|89066.6|89016.6|89053.9|89028.9|89071.3|89033.6|89053.9|89016.1|34
1637311740000|2021-11-19 08:49:00|89054.1|89029.1|89010.5|88985.5|89063.5|89030.1|89010.5|88974.3|58
1637311750000|2021-11-19 08:49:10|89010.7|88985.7|89019.7|88969.7|89023.7|88985.7|89010.4|88968.2|56
1637311760000|2021-11-19 08:49:20|89019.9|88969.9|89023.8|88973.8|89025|88986.1|89011.1|88968|51
1637311770000|2021-11-19 08:49:30|89023.9|88973.9|89011.4|88961.4|89023.9|88973.9|88996.1|88946.1|55
1637311780000|2021-11-19 08:49:40|89011.5|88961.5|89012.4|88962.4|89013.1|88963.1|89008.6|88958.6|46
1637311790000|2021-11-19 08:49:50|89013.4|88963.4|89025|88975|89025.6|88975.6|89012.6|88962.6|48
1637311800000|2021-11-19 08:50:00|89026|88976|89022.9|88972.9|89031.3|88993.5|89011.1|88972.9|50
1637311810000|2021-11-19 08:50:10|89017.5|88967.5|89026|88976|89026.4|88987.9|89003.7|88965.5|61
1637311820000|2021-11-19 08:50:20|89026.3|88976.3|89037.1|88987.1|89037.1|88987.1|89025.7|88975.7|48
1637311830000|2021-11-19 08:50:30|89039.5|88989.5|89042|88992|89042.3|88992.3|89037.4|88987.4|50
1637311840000|2021-11-19 08:50:40|89041.9|88991.9|89033.5|88983.5|89043.2|88993.2|89033.4|88983.4|50
1637311850000|2021-11-19 08:50:50|89032.9|88982.9|89034.9|88984.9|89038.4|88988.4|89031.2|88981.2|46
1637311860000|2021-11-19 08:51:00|89034.7|88984.7|89021.7|88996.7|89035.5|88997|89019.3|88980.6|42
1637311870000|2021-11-19 08:51:10|89019.7|88994.7|89020.7|88995.7|89020.7|88995.7|89019.5|88994.5|39
1637311880000|2021-11-19 08:51:20|89020.6|88995.6|89020.6|88995.6|89032.8|88997.8|89020.2|88979.9|42
1637311890000|2021-11-19 08:51:30|89020.7|88995.7|89037.4|89012.4|89051.2|89012.4|89020.3|88987.1|61
1637311900000|2021-11-19 08:51:40|89037.1|89012.1|89051.9|89001.9|89052.5|89012.1|89033.4|88996.6|54
1637311910000|2021-11-19 08:51:50|89051.8|89001.8|89046.7|88996.7|89053.6|89016|89038.2|88995.8|57
1637311920000|2021-11-19 08:52:00|89044.8|88994.8|89042.1|88992.1|89044.8|88994.8|89040.2|88990.2|48
1637311930000|2021-11-19 08:52:10|89042.3|88992.3|89042.6|88992.6|89044.5|89007|89029.7|88991.9|57
1637311940000|2021-11-19 08:52:20|89042.8|88992.8|89045.6|88995.6|89046.3|88996.3|89041.4|88991.4|41
1637311950000|2021-11-19 08:52:30|89045.4|88995.4|89043.2|88993.2|89045.4|88995.4|89042.8|88992.8|40
1637311960000|2021-11-19 08:52:40|89043.1|88993.1|89015.1|88990.1|89044.2|88994.2|89015.1|88977.8|57
1637311970000|2021-11-19 08:52:50|89015.3|88990.3|89012.4|88987.4|89017.4|88992.4|89010.5|88985.5|58
1637311980000|2021-11-19 08:53:00|89011.8|88986.8|89003.2|88978.2|89024.5|88988.3|89003.2|88967.6|54
1637311990000|2021-11-19 08:53:10|89002.8|88977.8|88999.2|88974.2|89011|88978.4|88997.1|88954.8|54
1637312000000|2021-11-19 08:53:20|88997.7|88972.7|89013.9|88963.9|89014.2|88976.3|88997.4|88962.9|58
1637312010000|2021-11-19 08:53:30|89014|88964|89014.4|88964.4|89015|88965|89011.8|88961.8|47
1637312020000|2021-11-19 08:53:40|89014.1|88964.1|89002.4|88977.4|89014.8|88978.2|89001.5|88963.6|37
1637312030000|2021-11-19 08:53:50|89002.1|88977.1|89012.3|88962.3|89019.4|88981|88999.9|88961.7|49
1637312040000|2021-11-19 08:54:00|89012.1|88962.1|89010.2|88960.2|89014.2|88964.2|89010.1|88960.1|40
1637312050000|2021-11-19 08:54:10|89009.8|88959.8|88997.5|88972.5|89010.1|88977.7|88997.3|88959.5|49
1637312060000|2021-11-19 08:54:20|88997.4|88972.4|88997.6|88972.6|88998.6|88973.6|88996.8|88971.8|27
1637312070000|2021-11-19 08:54:30|88996.9|88971.9|88998.7|88973.7|89010.3|88974.1|88995|88956.8|45
1637312080000|2021-11-19 08:54:40|88998.4|88973.4|88997.1|88972.1|89011|88973.6|88996.1|88959.4|38
1637312090000|2021-11-19 08:54:50|88996.9|88971.9|89006|88956|89007.7|88973.2|88995.5|88956|37
1637312100000|2021-11-19 08:55:00|89006.4|88956.4|89010.1|88960.1|89010.6|88960.6|89006.3|88956.3|36
1637312110000|2021-11-19 08:55:10|89010.2|88960.2|89009.6|88959.6|89010.3|88960.3|89007.1|88957.1|40
1637312120000|2021-11-19 08:55:20|89008.6|88958.6|89008|88958|89012.4|88962.4|89007.6|88957.6|48
1637312130000|2021-11-19 08:55:30|89007.9|88957.9|89005.7|88955.7|89008.9|88958.9|89004.7|88954.7|39
1637312140000|2021-11-19 08:55:40|89005.6|88955.6|89006.4|88956.4|89007|88957|89004.4|88954.4|44
1637312150000|2021-11-19 08:55:50|89006.5|88956.5|88993.8|88968.8|89006.5|88969.1|88993.5|88956|36
1637312160000|2021-11-19 08:56:00|88994.1|88969.1|89014.7|88964.7|89014.8|88976.5|88993.9|88960.9|45
1637312170000|2021-11-19 08:56:10|89014.9|88964.9|89001.9|88976.9|89015.8|88977.8|89001.9|88962.6|47
1637312180000|2021-11-19 08:56:20|89001.8|88976.8|89001.6|88976.6|89015.1|88977.8|89001.6|88964.3|40
1637312190000|2021-11-19 08:56:30|89002.5|88977.5|89023.9|88998.9|89037.6|89000.2|89002.5|88966.4|58
1637312200000|2021-11-19 08:56:40|89024.5|88999.5|89025.5|88975.5|89026.2|88999.7|89006.4|88969.7|54
1637312210000|2021-11-19 08:56:50|89025.1|88975.1|89022.1|88997.1|89036.3|88998.4|89021.2|88974.2|52
1637312220000|2021-11-19 08:57:00|89022.4|88997.4|89023.8|88973.8|89038.8|88997.7|89014|88973.2|48
1637312230000|2021-11-19 08:57:10|89023.5|88973.5|89021.1|88971.1|89023.7|88973.7|89020|88970|43
1637312240000|2021-11-19 08:57:20|89020.9|88970.9|89031.8|88981.8|89031.8|88993.3|89015.2|88970.9|55
1637312250000|2021-11-19 08:57:30|89031.9|88981.9|89028|88978|89033.4|88983.4|89028|88978|54
1637312260000|2021-11-19 08:57:40|89027.6|88977.6|89050.7|89000.7|89051.8|89002.9|89025.6|88975.6|55
1637312270000|2021-11-19 08:57:50|89053|89003|89041.4|89016.4|89060.9|89017.7|89041.4|89003|56
1637312280000|2021-11-19 08:58:00|89041.6|89016.6|89045.1|89020.1|89058.5|89021.3|89041.6|89002.4|51
1637312290000|2021-11-19 08:58:10|89043.2|89018.2|89042.5|89017.5|89047.1|89022.1|89041.2|89016.2|51
1637312300000|2021-11-19 08:58:20|89042.4|89017.4|89050.4|89000.4|89055.9|89017.7|89037.8|88999|45
1637312310000|2021-11-19 08:58:30|89050.3|89000.3|89050|89000|89051.3|89013|89033.7|88995|52
1637312320000|2021-11-19 08:58:40|89050.2|89000.2|89044.9|89019.9|89057.5|89020.2|89044.2|88999.1|51
1637312330000|2021-11-19 08:58:50|89045|89020|89067.3|89017.3|89068.5|89027.1|89044.7|89009|51
1637312340000|2021-11-19 08:59:00|89066.9|89016.9|89062.9|89037.9|89074.7|89038.9|89056.4|89016.9|48
1637312350000|2021-11-19 08:59:10|89063.5|89038.5|89078.1|89028.1|89079.4|89038.5|89063.3|89024.2|53
1637312360000|2021-11-19 08:59:20|89079.4|89029.4|89084.6|89034.6|89085.3|89035.3|89076.6|89026.6|49
1637312370000|2021-11-19 08:59:30|89084.8|89034.8|89088.7|89038.7|89090.1|89040.1|89083.1|89033.1|44
1637312380000|2021-11-19 08:59:40|89088.2|89038.2|89094.4|89044.4|89103.7|89053.7|89084.7|89034.7|66
1637312390000|2021-11-19 08:59:50|89094.2|89044.2|89085.5|89035.5|89095|89045|89085.2|89035.2|61
1637312400000|2021-11-19 09:00:00|89086.1|89036.1|89101.4|89051.4|89104|89054|89086.1|89036.1|64
1637312410000|2021-11-19 09:00:10|89099.7|89049.7|89109.4|89059.4|89111.4|89066.7|89090.5|89048.8|61
1637312420000|2021-11-19 09:00:20|89097.8|89072.8|89103.1|89078.1|89117.7|89082.5|89096.8|89062|61
1637312430000|2021-11-19 09:00:30|89103.2|89078.2|89115.1|89065.1|89118.5|89079.3|89102.1|89064|63
1637312440000|2021-11-19 09:00:40|89114.9|89064.9|89114.3|89064.3|89120.9|89083.1|89105.5|89064.3|64
1637312450000|2021-11-19 09:00:50|89114.7|89064.7|89107.2|89057.2|89115.9|89065.9|89105.6|89055.6|43
1637312460000|2021-11-19 09:01:00|89107.1|89057.1|89095.3|89070.3|89110.6|89072.8|89093.8|89054.8|46
1637312470000|2021-11-19 09:01:10|89094.9|89069.9|89092.3|89067.3|89107.1|89073.5|89091.2|89054.5|56
1637312480000|2021-11-19 09:01:20|89092.5|89067.5|89091.8|89066.8|89107.5|89068.4|89087.5|89050.9|66
1637312490000|2021-11-19 09:01:30|89092.1|89067.1|89091.8|89066.8|89107|89068.8|89088.8|89053.6|59
1637312500000|2021-11-19 09:01:40|89090.8|89065.8|89102.3|89077.3|89104.4|89079.4|89090.7|89065.7|54
1637312510000|2021-11-19 09:01:50|89116.1|89066.1|89106.8|89081.8|89118.8|89082.1|89103.8|89063.4|55
1637312520000|2021-11-19 09:02:00|89106.7|89081.7|89107.3|89082.3|89107.9|89082.9|89105.5|89080.5|41
1637312530000|2021-11-19 09:02:10|89107.2|89082.2|89106.9|89081.9|89107.5|89082.5|89106.5|89081.5|40
1637312540000|2021-11-19 09:02:20|89106.8|89081.8|89092.4|89067.4|89109.8|89082.3|89089.3|89054.4|45
1637312550000|2021-11-19 09:02:30|89092.6|89067.6|89091.6|89066.6|89103.7|89069.7|89090.4|89053.7|50
1637312560000|2021-11-19 09:02:40|89091.5|89066.5|89122.3|89072.3|89123.3|89073.3|89091.5|89062.2|51
1637312570000|2021-11-19 09:02:50|89122|89072|89143.2|89093.2|89144.1|89101.3|89122|89072|69
1637312580000|2021-11-19 09:03:00|89143|89093|89149.5|89099.5|89155.2|89115|89140|89091.1|65
1637312590000|2021-11-19 09:03:10|89149.7|89099.7|89146.8|89121.8|89152.6|89123.2|89143.2|89094.6|61
1637312600000|2021-11-19 09:03:20|89149.1|89124.1|89150.2|89100.2|89152.8|89124.1|89142.4|89099.3|61
1637312610000|2021-11-19 09:03:30|89150.4|89100.4|89154.9|89104.9|89155.3|89105.3|89149.4|89099.4|55
1637312620000|2021-11-19 09:03:40|89155.2|89105.2|89131.6|89106.6|89155.6|89107.8|89131.2|89087.9|59
1637312630000|2021-11-19 09:03:50|89132.7|89107.7|89143.5|89093.5|89143.6|89108.8|89131.7|89090|50
1637312640000|2021-11-19 09:04:00|89143.6|89093.6|89149.3|89099.3|89149.9|89099.9|89142.9|89092.9|40
1637312650000|2021-11-19 09:04:10|89149.7|89099.7|89157.8|89107.8|89158.3|89120.4|89136.2|89099.5|53
1637312660000|2021-11-19 09:04:20|89158.1|89108.1|89150.5|89100.5|89160.1|89110.1|89149.9|89099.9|42
1637312670000|2021-11-19 09:04:30|89149.9|89099.9|89143.4|89093.4|89150.2|89105.1|89129.9|89092.5|52
1637312680000|2021-11-19 09:04:40|89145|89095|89134.6|89109.6|89146.9|89110.3|89128.4|89089.1|59
1637312690000|2021-11-19 09:04:50|89133.5|89108.5|89146.9|89096.9|89147.7|89109.5|89132.3|89093.3|45
1637312700000|2021-11-19 09:05:00|89147.7|89097.7|89154.1|89104.1|89156.1|89118|89134.3|89095.5|50
1637312710000|2021-11-19 09:05:10|89153.2|89103.2|89158.5|89133.5|89169.6|89134|89142.3|89102.5|62
1637312720000|2021-11-19 09:05:20|89158.7|89133.7|89168|89143|89181.3|89144.1|89158.6|89120.5|58
1637312730000|2021-11-19 09:05:30|89168.2|89143.2|89162.4|89137.4|89181.4|89143.9|89158.1|89120.9|55
1637312740000|2021-11-19 09:05:40|89161.9|89136.9|89171.2|89121.2|89174.4|89136.9|89161.9|89121.2|39
1637312750000|2021-11-19 09:05:50|89171.3|89121.3|89150.8|89125.8|89171.3|89128.2|89150.5|89112.9|46
1637312760000|2021-11-19 09:06:00|89151.5|89126.5|89162.7|89112.7|89166.1|89126.5|89151.5|89109.2|42
1637312770000|2021-11-19 09:06:10|89162.9|89112.9|89152.9|89127.9|89166.3|89129|89152.5|89112.2|44
1637312780000|2021-11-19 09:06:20|89152.5|89127.5|89153.1|89128.1|89154.8|89129.8|89151.8|89126.8|41
1637312790000|2021-11-19 09:06:30|89153.2|89128.2|89179.1|89129.1|89180.4|89140.1|89153.2|89119.4|53
1637312800000|2021-11-19 09:06:40|89179.2|89129.2|89187.8|89137.8|89187.8|89137.8|89178.4|89128.4|55
1637312810000|2021-11-19 09:06:50|89188.2|89138.2|89185|89160|89197|89160.2|89182|89137.3|59
1637312820000|2021-11-19 09:07:00|89185.3|89160.3|89199.6|89149.6|89201.6|89163.3|89185.1|89146.6|65
1637312830000|2021-11-19 09:07:10|89199.8|89149.8|89202.7|89152.7|89204.7|89168.1|89186.3|89149.5|61
1637312840000|2021-11-19 09:07:20|89203.6|89153.6|89194.4|89169.4|89207.4|89171.9|89189|89153.2|47
1637312850000|2021-11-19 09:07:30|89194|89169|89199.4|89149.4|89204.1|89169|89192.4|89149.4|43
1637312860000|2021-11-19 09:07:40|89199|89149|89185.4|89135.4|89203.1|89162.6|89180.5|89134.2|66
1637312870000|2021-11-19 09:07:50|89185.1|89135.1|89174.1|89124.1|89185.1|89135.1|89172|89122|63
1637312880000|2021-11-19 09:08:00|89173|89123|89176.5|89126.5|89178.7|89128.7|89171.8|89121.8|59
1637312890000|2021-11-19 09:08:10|89176.9|89126.9|89180.3|89130.3|89183.2|89143.2|89168.2|89126.4|48
1637312900000|2021-11-19 09:08:20|89180.4|89130.4|89176.6|89126.6|89182.2|89132.2|89176.2|89126.2|34
1637312910000|2021-11-19 09:08:30|89176.5|89126.5|89173|89123|89176.5|89126.5|89171.3|89121.3|49
1637312920000|2021-11-19 09:08:40|89172.6|89122.6|89167.8|89117.8|89173.9|89129|89152.1|89114.8|46
1637312930000|2021-11-19 09:08:50|89169|89119|89163.5|89113.5|89175.1|89125.1|89163.3|89113.3|64
1637312940000|2021-11-19 09:09:00|89164.5|89114.5|89160.5|89110.5|89165.2|89115.2|89155.6|89105.6|54
1637312950000|2021-11-19 09:09:10|89159.4|89109.4|89160.9|89110.9|89162|89112|89158.9|89108.9|49
1637312960000|2021-11-19 09:09:20|89160.8|89110.8|89163.6|89113.6|89163.7|89113.7|89159.5|89109.5|40
1637312970000|2021-11-19 09:09:30|89163.3|89113.3|89156.6|89106.6|89163.5|89113.5|89156.1|89106.1|40
1637312980000|2021-11-19 09:09:40|89156.4|89106.4|89155.7|89105.7|89158.2|89108.2|89151.9|89101.9|42
1637312990000|2021-11-19 09:09:50|89156.2|89106.2|89159.2|89109.2|89164.6|89123.3|89146.3|89106.2|56
1637313000000|2021-11-19 09:10:00|89158.7|89108.7|89147.9|89122.9|89163|89124.2|89145.7|89108.7|49
1637313010000|2021-11-19 09:10:10|89146.1|89121.1|89170.2|89120.2|89172.5|89132.2|89145.6|89112.5|59
1637313020000|2021-11-19 09:10:20|89171.5|89121.5|89167.5|89117.5|89179.1|89129.1|89166|89116|56
1637313030000|2021-11-19 09:10:30|89166.9|89116.9|89157.4|89107.4|89168.8|89118.8|89157.4|89107.4|57
1637313040000|2021-11-19 09:10:40|89157.8|89107.8|89145.3|89120.3|89161.8|89121.6|89144.4|89107.2|53
1637313050000|2021-11-19 09:10:50|89145.5|89120.5|89152.7|89102.7|89156.3|89120.6|89138|89100.3|52
1637313060000|2021-11-19 09:11:00|89152.8|89102.8|89136.8|89086.8|89153.9|89113|89120.1|89081.5|60
1637313070000|2021-11-19 09:11:10|89138.7|89088.7|89136.6|89086.6|89139.9|89100.8|89121.3|89083.9|53
1637313080000|2021-11-19 09:11:20|89137|89087|89117.9|89092.9|89137|89092.9|89115.9|89077|60
1637313090000|2021-11-19 09:11:30|89118|89093|89125|89075|89132.6|89093|89118|89075|62
1637313100000|2021-11-19 09:11:40|89125.4|89075.4|89118.2|89068.2|89127.6|89088|89111|89068.2|65
1637313110000|2021-11-19 09:11:50|89118.5|89068.5|89114.4|89064.4|89122.9|89072.9|89114.4|89064.4|58
1637313120000|2021-11-19 09:12:00|89114|89064|89099.2|89074.2|89114.7|89077.8|89098.9|89063.1|38
1637313130000|2021-11-19 09:12:10|89099.7|89074.7|89099.2|89074.2|89101.2|89076.2|89098.4|89073.4|43
1637313140000|2021-11-19 09:12:20|89100|89075|89114|89064|89114.3|89076.2|89098.8|89063.2|33
1637313150000|2021-11-19 09:12:30|89113.9|89063.9|89103.7|89078.7|89120|89080.7|89102.9|89063.8|55
1637313160000|2021-11-19 09:12:40|89116|89066|89111.4|89061.4|89117|89079.3|89100.5|89061.1|47
1637313170000|2021-11-19 09:12:50|89111.6|89061.6|89112.2|89062.2|89113.5|89076.5|89098.3|89060.9|39
1637313180000|2021-11-19 09:13:00|89113|89063|89109.7|89059.7|89116.6|89078|89096.5|89059.1|47
1637313190000|2021-11-19 09:13:10|89109.3|89059.3|89097.7|89072.7|89111.1|89074.8|89094.5|89055.8|52
1637313200000|2021-11-19 09:13:20|89098|89073|89120.3|89070.3|89121.8|89073.8|89096.7|89062.3|54
1637313210000|2021-11-19 09:13:30|89120.8|89070.8|89099.3|89074.3|89121.4|89076.6|89099.3|89062.1|57
1637313220000|2021-11-19 09:13:40|89098|89073|89113.4|89063.4|89117.6|89075.5|89097.9|89062.9|50
1637313230000|2021-11-19 09:13:50|89113.5|89063.5|89121.4|89071.4|89122.6|89072.6|89111.4|89061.4|47
1637313240000|2021-11-19 09:14:00|89121.9|89071.9|89128.5|89078.5|89130.9|89080.9|89120.1|89070.1|43
1637313250000|2021-11-19 09:14:10|89128.1|89078.1|89126.6|89076.6|89129.3|89079.3|89124.8|89074.8|44
1637313260000|2021-11-19 09:14:20|89126.7|89076.7|89128.4|89078.4|89130.8|89080.8|89126.2|89076.2|43
1637313270000|2021-11-19 09:14:30|89128.3|89078.3|89125.4|89075.4|89128.3|89078.3|89123.3|89073.3|46
1637313280000|2021-11-19 09:14:40|89125.9|89075.9|89132.5|89082.5|89133.4|89096.5|89121.5|89075.9|45
1637313290000|2021-11-19 09:14:50|89132.4|89082.4|89133.1|89083.1|89133.9|89083.9|89131.8|89081.8|34
1637313300000|2021-11-19 09:15:00|89132.9|89082.9|89139.1|89089.1|89140.8|89100.7|89124.2|89082.6|58
1637313310000|2021-11-19 09:15:10|89139.3|89089.3|89134|89084|89139.3|89089.3|89132.4|89082.4|54
1637313320000|2021-11-19 09:15:20|89134.1|89084.1|89134.7|89084.7|89134.9|89084.9|89130.4|89080.4|44
1637313330000|2021-11-19 09:15:30|89134.6|89084.6|89137.8|89087.8|89145.3|89104.4|89126.9|89084.5|60
1637313340000|2021-11-19 09:15:40|89137.7|89087.7|89132.7|89082.7|89138|89088|89132.5|89082.5|48
1637313350000|2021-11-19 09:15:50|89132.6|89082.6|89132.5|89082.5|89132.9|89082.9|89131.5|89081.5|22
1637313360000|2021-11-19 09:16:00|89132.6|89082.6|89133|89083|89134.8|89084.8|89132.6|89082.6|36
1637313370000|2021-11-19 09:16:10|89133.1|89083.1|89140.5|89090.5|89142.8|89096.4|89119.4|89081.7|51
1637313380000|2021-11-19 09:16:20|89140.2|89090.2|89142.1|89092.1|89142.9|89092.9|89139.5|89089.5|48
1637313390000|2021-11-19 09:16:30|89142|89092|89148.6|89098.6|89152.8|89102.8|89141.1|89091.1|57
1637313400000|2021-11-19 09:16:40|89148.2|89098.2|89149.4|89099.4|89150|89100|89148|89098|46
1637313410000|2021-11-19 09:16:50|89147.1|89097.1|89142|89092|89148.5|89098.5|89140.4|89090.4|40
1637313420000|2021-11-19 09:17:00|89141.8|89091.8|89140.6|89090.6|89143.2|89093.2|89140|89090|46
1637313430000|2021-11-19 09:17:10|89140.5|89090.5|89133.1|89083.1|89140.6|89090.6|89131.1|89081.1|48
1637313440000|2021-11-19 09:17:20|89133.3|89083.3|89128.8|89078.8|89135.4|89097.3|89116.5|89077.6|46
1637313450000|2021-11-19 09:17:30|89128.4|89078.4|89116|89066|89130.1|89080.1|89116|89066|39
1637313460000|2021-11-19 09:17:40|89116.2|89066.2|89117.5|89067.5|89118.2|89068.2|89116|89066|33
1637313470000|2021-11-19 09:17:50|89117.4|89067.4|89116.3|89066.3|89118.4|89068.4|89115.5|89065.5|48
1637313480000|2021-11-19 09:18:00|89116.2|89066.2|89117.1|89067.1|89120.6|89083|89104.9|89063.2|42
1637313490000|2021-11-19 09:18:10|89118|89068|89119.3|89069.3|89120.4|89070.4|89117.9|89067.9|41
1637313500000|2021-11-19 09:18:20|89119.4|89069.4|89119.4|89069.4|89120.3|89070.3|89118.5|89068.5|27
1637313510000|2021-11-19 09:18:30|89119.3|89069.3|89127.1|89077.1|89128|89090.7|89115.3|89069.2|36
1637313520000|2021-11-19 09:18:40|89127.2|89077.2|89124.5|89074.5|89127.2|89077.2|89124.1|89074.1|26
1637313530000|2021-11-19 09:18:50|89124.4|89074.4|89124.4|89074.4|89125.3|89075.3|89124.2|89074.2|18
1637313540000|2021-11-19 09:19:00|89124.5|89074.5|89130|89080|89130.3|89080.3|89122.3|89072.3|35
1637313550000|2021-11-19 09:19:10|89128.6|89078.6|89134.1|89084.1|89138|89097.4|89122.4|89078.5|53
1637313560000|2021-11-19 09:19:20|89134.2|89084.2|89134.2|89084.2|89136.5|89086.5|89133.6|89083.6|35
1637313570000|2021-11-19 09:19:30|89134.3|89084.3|89134.3|89084.3|89134.5|89084.5|89133.9|89083.9|21
1637313580000|2021-11-19 09:19:40|89134.2|89084.2|89122.6|89097.6|89134.3|89097.6|89117.9|89081.2|40
1637313590000|2021-11-19 09:19:50|89124|89099|89117.8|89092.8|89131.8|89099.2|89116.8|89079.7|39
1637313600000|2021-11-19 09:20:00|89118|89093|89116.8|89091.8|89120|89095|89116.6|89091.6|31
1637313610000|2021-11-19 09:20:10|89116.5|89091.5|89132.8|89082.8|89133.5|89095.4|89116.5|89082.4|33
1637313620000|2021-11-19 09:20:20|89133.3|89083.3|89131.9|89081.9|89134.2|89084.2|89128.2|89078.2|31
1637313630000|2021-11-19 09:20:30|89132.1|89082.1|89117.1|89092.1|89132.1|89095.1|89117|89079.1|43
1637313640000|2021-11-19 09:20:40|89117|89092|89119.1|89094.1|89119.7|89094.7|89116.7|89091.7|31
1637313650000|2021-11-19 09:20:50|89119.3|89094.3|89113.7|89088.7|89127.7|89094.3|89112.2|89077.7|33
1637313660000|2021-11-19 09:21:00|89114.6|89089.6|89123.9|89073.9|89130.4|89090.6|89112.5|89073.9|46
1637313670000|2021-11-19 09:21:10|89124.5|89074.5|89136.2|89086.2|89136.6|89096.5|89111.2|89073.3|31
1637313680000|2021-11-19 09:21:20|89136.4|89086.4|89138.4|89088.4|89139.1|89089.1|89135.9|89085.9|46
1637313690000|2021-11-19 09:21:30|89139|89089|89133.4|89083.4|89139|89089|89133|89083|40
1637313700000|2021-11-19 09:21:40|89133.1|89083.1|89119.5|89094.5|89133.6|89095.3|89119.4|89082.5|21
1637313710000|2021-11-19 09:21:50|89119.4|89094.4|89121.7|89096.7|89121.9|89096.9|89119.4|89094.4|22
1637313720000|2021-11-19 09:22:00|89121.9|89096.9|89139.5|89089.5|89141.5|89097.2|89121|89086.9|32
1637313730000|2021-11-19 09:22:10|89138.1|89088.1|89141.5|89091.5|89142.3|89103.8|89127|89088.1|29
1637313740000|2021-11-19 09:22:20|89149.4|89099.4|89140.7|89090.7|89149.7|89112.1|89132.3|89090.5|61
1637313750000|2021-11-19 09:22:30|89140.4|89090.4|89133.4|89083.4|89143.8|89093.8|89133|89083|56
1637313760000|2021-11-19 09:22:40|89133.1|89083.1|89133|89083|89133.7|89083.7|89131.8|89081.8|31
1637313770000|2021-11-19 09:22:50|89132.9|89082.9|89132.5|89082.5|89133.6|89083.6|89132.4|89082.4|26
1637313780000|2021-11-19 09:23:00|89132.9|89082.9|89128.1|89078.1|89133.9|89083.9|89128|89078|55
1637313790000|2021-11-19 09:23:10|89128.2|89078.2|89126|89076|89128.2|89078.2|89119.5|89069.5|42
1637313800000|2021-11-19 09:23:20|89126.1|89076.1|89123.5|89073.5|89126.1|89089.1|89110.8|89072.2|42
1637313810000|2021-11-19 09:23:30|89123.9|89073.9|89109|89084|89125.1|89085.5|89107|89072|38
1637313820000|2021-11-19 09:23:40|89109.5|89084.5|89115.9|89090.9|89129.8|89090.9|89107.9|89073.3|50
1637313830000|2021-11-19 09:23:50|89117.5|89092.5|89119.3|89069.3|89131.4|89092.9|89106|89069.3|57
1637313840000|2021-11-19 09:24:00|89115.9|89065.9|89117.3|89067.3|89120.9|89082.3|89104.8|89065.3|41
1637313850000|2021-11-19 09:24:10|89117.5|89067.5|89113.7|89063.7|89117.5|89077.5|89100.5|89061.3|58
1637313860000|2021-11-19 09:24:20|89113.9|89063.9|89113.5|89063.5|89114.6|89078.2|89101.2|89062.8|29
1637313870000|2021-11-19 09:24:30|89113.2|89063.2|89112.4|89062.4|89114.2|89078|89100.1|89061.9|46
1637313880000|2021-11-19 09:24:40|89112.1|89062.1|89114.7|89064.7|89123.5|89073.5|89109.1|89059.1|53
1637313890000|2021-11-19 09:24:50|89115.4|89065.4|89124.2|89074.2|89126.2|89076.2|89115.4|89065.4|48
1637313900000|2021-11-19 09:25:00|89123.9|89073.9|89126.2|89076.2|89131.3|89081.3|89123.4|89073.4|59
1637313910000|2021-11-19 09:25:10|89126.5|89076.5|89126.1|89076.1|89127.6|89077.6|89121.8|89071.8|50
1637313920000|2021-11-19 09:25:20|89125.9|89075.9|89128.9|89078.9|89133.4|89083.4|89124.7|89074.7|50
1637313930000|2021-11-19 09:25:30|89128.8|89078.8|89138.1|89088.1|89140.6|89090.6|89128.2|89078.2|62
1637313940000|2021-11-19 09:25:40|89138|89088|89141.7|89091.7|89145.4|89095.4|89137.3|89087.3|55
1637313950000|2021-11-19 09:25:50|89141.9|89091.9|89148.7|89098.7|89148.7|89098.7|89140.2|89090.2|49
1637313960000|2021-11-19 09:26:00|89148.8|89098.8|89148.4|89098.4|89151|89112.4|89137.4|89097.1|55
1637313970000|2021-11-19 09:26:10|89150|89100|89156|89106|89158.3|89113.8|89136.7|89100|66
1637313980000|2021-11-19 09:26:20|89155.7|89105.7|89171.4|89121.4|89171.4|89122.9|89143.9|89103.6|64
1637313990000|2021-11-19 09:26:30|89171.2|89121.2|89162.7|89137.7|89176.7|89139.2|89153.7|89115.9|64
1637314000000|2021-11-19 09:26:40|89165.2|89140.2|89200.8|89150.8|89203.6|89166.4|89165.2|89128.4|69
1637314010000|2021-11-19 09:26:50|89200.9|89150.9|89201.2|89151.2|89204.7|89167.7|89187.9|89150|69
1637314020000|2021-11-19 09:27:00|89200.5|89150.5|89209|89159|89209|89169.3|89183.5|89143.5|69
1637314030000|2021-11-19 09:27:10|89197|89172|89250.1|89200.1|89251.7|89201.7|89195.8|89161.6|73
1637314040000|2021-11-19 09:27:20|89253.4|89203.4|89236.6|89186.6|89253.4|89215|89234.9|89184.9|77
1637314050000|2021-11-19 09:27:30|89240|89190|89228.3|89178.3|89247|89197|89228.3|89178.3|75
1637314060000|2021-11-19 09:27:40|89227.2|89177.2|89237.7|89187.7|89241.3|89191.3|89224.6|89174.6|69
1637314070000|2021-11-19 09:27:50|89239.2|89189.2|89266.3|89216.3|89266.4|89216.4|89239.2|89189.2|63
1637314080000|2021-11-19 09:28:00|89265.9|89215.9|89269.3|89219.3|89269.8|89219.8|89250.4|89200.4|73
1637314090000|2021-11-19 09:28:10|89268.9|89218.9|89299.3|89249.3|89300.4|89250.4|89268.1|89218.1|69
1637314100000|2021-11-19 09:28:20|89299.5|89249.5|89307|89257|89311.9|89261.9|89296.8|89246.8|69
1637314110000|2021-11-19 09:28:30|89307.4|89257.4|89320.4|89270.4|89327.7|89277.7|89305.8|89255.8|74
1637314120000|2021-11-19 09:28:40|89320.2|89270.2|89308.1|89258.1|89325|89275|89308.1|89258.1|70
1637314130000|2021-11-19 09:28:50|89306.5|89256.5|89297.4|89247.4|89308.8|89258.8|89291.6|89241.6|70
1637314140000|2021-11-19 09:29:00|89297.5|89247.5|89263.8|89213.8|89297.5|89247.5|89262.5|89212.5|74
1637314150000|2021-11-19 09:29:10|89263.9|89213.9|89258.9|89208.9|89266.5|89216.5|89254.6|89204.6|74
1637314160000|2021-11-19 09:29:20|89260.1|89210.1|89260.2|89210.2|89264.6|89222.9|89245.7|89197.8|73
1637314170000|2021-11-19 09:29:30|89260.4|89210.4|89266.2|89216.2|89267.5|89224.9|89248.5|89206.1|74
1637314180000|2021-11-19 09:29:40|89266|89216|89245.2|89195.2|89266|89216|89245.2|89195.2|71
1637314190000|2021-11-19 09:29:50|89243.4|89193.4|89239.8|89189.8|89245|89195|89236.2|89186.2|70
1637314200000|2021-11-19 09:30:00|89240.5|89190.5|89241.2|89191.2|89249.5|89199.5|89230.6|89180.6|71
1637314210000|2021-11-19 09:30:10|89239.6|89189.6|89247.4|89197.4|89249.2|89199.2|89239.6|89189.6|67
1637314220000|2021-11-19 09:30:20|89247.1|89197.1|89256.9|89206.9|89258.5|89208.5|89246.9|89196.9|67
1637314230000|2021-11-19 09:30:30|89258.7|89208.7|89257.6|89207.6|89283.6|89211|89241.2|89191.2|71
1637314240000|2021-11-19 09:30:40|89259.9|89209.9|89243.8|89193.8|89260.8|89210.8|89238|89188|67
1637314250000|2021-11-19 09:30:50|89243.3|89193.3|89242.1|89192.1|89257.7|89207.7|89240.8|89190.8|75
1637314260000|2021-11-19 09:31:00|89242.7|89192.7|89225.8|89175.8|89260.8|89210.8|89225.8|89175.8|78
1637314270000|2021-11-19 09:31:10|89226.8|89176.8|89234.9|89184.9|89237.4|89187.4|89223.1|89173.1|69
1637314280000|2021-11-19 09:31:20|89233.3|89183.3|89235.3|89185.3|89236.8|89186.8|89228.4|89178.4|73
1637314290000|2021-11-19 09:31:30|89236.3|89186.3|89256.7|89206.7|89267.2|89217.2|89236.3|89186.3|73
1637314300000|2021-11-19 09:31:40|89256.6|89206.6|89268.2|89218.2|89268.2|89218.2|89251.8|89201.8|67
1637314310000|2021-11-19 09:31:50|89270|89220|89279.8|89229.8|89282.8|89232.8|89268.4|89218.4|70
1637314320000|2021-11-19 09:32:00|89282.3|89232.3|89284.7|89234.7|89285.4|89235.4|89277.7|89227.7|64
1637314330000|2021-11-19 09:32:10|89284|89234|89275.4|89225.4|89292.7|89242.7|89275.4|89225.4|63
1637314340000|2021-11-19 09:32:20|89274.9|89224.9|89270.1|89220.1|89274.9|89224.9|89263.1|89213.1|65
1637314350000|2021-11-19 09:32:30|89269.9|89219.9|89253.4|89203.4|89272.5|89222.5|89253.3|89203.3|60
1637314360000|2021-11-19 09:32:40|89253.2|89203.2|89276.8|89226.8|89278.7|89228.7|89252.3|89202.3|62
1637314370000|2021-11-19 09:32:50|89276.6|89226.6|89267.6|89217.6|89277.3|89227.3|89263.5|89213.5|59
1637314380000|2021-11-19 09:33:00|89267.5|89217.5|89276.8|89226.8|89277.4|89227.4|89267.4|89217.4|64
1637314390000|2021-11-19 09:33:10|89277.1|89227.1|89286.2|89236.2|89286.2|89236.2|89275.7|89225.7|61
1637314400000|2021-11-19 09:33:20|89286.1|89236.1|89291|89241|89294.3|89244.3|89285.2|89235.2|58
1637314410000|2021-11-19 09:33:30|89290.8|89240.8|89294.2|89244.2|89295.3|89245.3|89290.7|89240.7|54
1637314420000|2021-11-19 09:33:40|89295.1|89245.1|89291.7|89241.7|89298.7|89248.7|89291.3|89241.3|68
1637314430000|2021-11-19 09:33:50|89291.9|89241.9|89285.9|89235.9|89292.4|89242.4|89284.7|89234.7|59
1637314440000|2021-11-19 09:34:00|89286.8|89236.8|89291|89241|89291.7|89241.7|89282.7|89232.7|67
1637314450000|2021-11-19 09:34:10|89291.4|89241.4|89271.8|89221.8|89291.4|89241.4|89262.7|89221.2|70
1637314460000|2021-11-19 09:34:20|89271.5|89221.5|89267.9|89217.9|89271.5|89221.5|89266.5|89216.5|62
1637314470000|2021-11-19 09:34:30|89268.5|89218.5|89284|89234|89286.5|89236.5|89265.2|89215.2|59
1637314480000|2021-11-19 09:34:40|89285.1|89235.1|89286.6|89236.6|89286.8|89236.8|89270.5|89220.5|66
1637314490000|2021-11-19 09:34:50|89286.5|89236.5|89290.9|89240.9|89292.1|89242.1|89283.3|89233.3|64
1637314500000|2021-11-19 09:35:00|89290.5|89240.5|89293.2|89243.2|89293.8|89243.8|89281.6|89231.6|66
1637314510000|2021-11-19 09:35:10|89293.8|89243.8|89282.6|89232.6|89293.8|89251.7|89268.1|89226.9|66
1637314520000|2021-11-19 09:35:20|89282.8|89232.8|89290.3|89240.3|89290.5|89240.5|89273.7|89223.7|67
1637314530000|2021-11-19 09:35:30|89290.2|89240.2|89297.5|89247.5|89298|89248|89289.2|89239.2|56
1637314540000|2021-11-19 09:35:40|89297.1|89247.1|89307.3|89257.3|89310.4|89260.4|89296.2|89246.2|71
1637314550000|2021-11-19 09:35:50|89307|89257|89299.7|89249.7|89309.2|89259.2|89288.7|89238.7|68
1637314560000|2021-11-19 09:36:00|89301.3|89251.3|89311.9|89261.9|89315.3|89265.3|89295.1|89245.1|74
1637314570000|2021-11-19 09:36:10|89310.6|89260.6|89325.4|89275.4|89328.8|89278.8|89310.2|89260.2|74
1637314580000|2021-11-19 09:36:20|89324.3|89274.3|89319.4|89269.4|89326.1|89276.1|89318.1|89268.1|69
1637314590000|2021-11-19 09:36:30|89320.8|89270.8|89327.5|89277.5|89329.9|89279.9|89320.8|89270.8|54
1637314600000|2021-11-19 09:36:40|89326.3|89276.3|89353.3|89303.3|89354.7|89304.7|89326|89276|73
1637314610000|2021-11-19 09:36:50|89351|89301|89379.1|89329.1|89379.8|89329.8|89344.7|89294.7|72
1637314620000|2021-11-19 09:37:00|89382.6|89332.6|89370.7|89320.7|89391.4|89341.4|89362.8|89312.8|76
1637314630000|2021-11-19 09:37:10|89369.1|89319.1|89380.7|89330.7|89382.6|89332.6|89367.5|89317.5|70
1637314640000|2021-11-19 09:37:20|89380.2|89330.2|89403.1|89353.1|89403.1|89353.1|89380.2|89330.2|73
1637314650000|2021-11-19 09:37:30|89400.2|89350.2|89439.5|89389.5|89441.4|89391.4|89392.1|89342.1|74
1637314660000|2021-11-19 09:37:40|89441.9|89391.9|89454.8|89404.8|89458.1|89408.1|89432.4|89387.2|70
1637314670000|2021-11-19 09:37:50|89453.1|89403.1|89465.6|89415.6|89473.6|89423.6|89449.9|89399.9|75
1637314680000|2021-11-19 09:38:00|89465.1|89415.1|89428|89378|89465.1|89415.1|89422.9|89372.9|75
1637314690000|2021-11-19 09:38:10|89432.4|89382.4|89444.9|89394.9|89447.2|89397.2|89423.1|89373.1|70
1637314700000|2021-11-19 09:38:20|89446|89396|89460.9|89410.9|89462|89412|89442.2|89392.2|75
1637314710000|2021-11-19 09:38:30|89459.1|89409.1|89444.6|89394.6|89460.8|89410.8|89444.5|89394.5|68
1637314720000|2021-11-19 09:38:40|89444.5|89394.5|89425.8|89375.8|89444.5|89394.5|89418.2|89368.2|78
1637314730000|2021-11-19 09:38:50|89424.9|89374.9|89427|89377|89434.2|89384.2|89424.7|89374.7|71
1637314740000|2021-11-19 09:39:00|89426.7|89376.7|89414.8|89364.8|89429.9|89379.9|89413.3|89363.3|67
1637314750000|2021-11-19 09:39:10|89413.1|89363.1|89391.1|89341.1|89413.3|89363.3|89389.7|89339.7|77
1637314760000|2021-11-19 09:39:20|89392.9|89342.9|89417.9|89367.9|89418.5|89368.5|89392.2|89342.2|71
1637314770000|2021-11-19 09:39:30|89418.2|89368.2|89439.4|89389.4|89441|89391|89416.8|89366.8|63
1637314780000|2021-11-19 09:39:40|89439.3|89389.3|89426.3|89376.3|89443.7|89393.7|89421.8|89371.8|67
1637314790000|2021-11-19 09:39:50|89426.5|89376.5|89434.4|89384.4|89438.4|89388.4|89419.3|89369.3|70
1637314800000|2021-11-19 09:40:00|89439.6|89389.6|89456.7|89406.7|89459.5|89409.5|89437.3|89387.3|73
1637314810000|2021-11-19 09:40:10|89456.4|89406.4|89444.1|89394.1|89458.3|89408.3|89441.3|89391.3|66
1637314820000|2021-11-19 09:40:20|89444|89394|89437.7|89387.7|89450|89400|89437.7|89387.7|71
1637314830000|2021-11-19 09:40:30|89437.4|89387.4|89416.8|89366.8|89437.6|89387.6|89416.3|89366.3|61
1637314840000|2021-11-19 09:40:40|89414.7|89364.7|89407.6|89357.6|89420.3|89370.3|89402.6|89352.6|66
1637314850000|2021-11-19 09:40:50|89406.2|89356.2|89411.4|89361.4|89414.1|89364.1|89401.2|89351.2|63
1637314860000|2021-11-19 09:41:00|89410.6|89360.6|89411.6|89361.6|89414.9|89364.9|89404|89354|62
1637314870000|2021-11-19 09:41:10|89411.1|89361.1|89413.5|89363.5|89415.9|89365.9|89408.6|89358.6|64
1637314880000|2021-11-19 09:41:20|89413.7|89363.7|89408.1|89358.1|89413.7|89363.7|89398.4|89348.4|67
1637314890000|2021-11-19 09:41:30|89409.4|89359.4|89416.1|89366.1|89422.4|89372.4|89407|89357|65
1637314900000|2021-11-19 09:41:40|89416.6|89366.6|89403.1|89353.1|89417.4|89376.2|89393.9|89351.7|72
1637314910000|2021-11-19 09:41:50|89402|89352|89411.6|89361.6|89412|89362|89392|89342|69
1637314920000|2021-11-19 09:42:00|89411.8|89361.8|89415.3|89365.3|89415.3|89365.3|89405.3|89355.3|70
1637314930000|2021-11-19 09:42:10|89414.9|89364.9|89423|89373|89423|89373|89414.5|89364.5|57
1637314940000|2021-11-19 09:42:20|89422.2|89372.2|89425.9|89375.9|89428.7|89378.7|89420.6|89370.6|73
1637314950000|2021-11-19 09:42:30|89425.4|89375.4|89418.3|89368.3|89425.4|89375.4|89418.2|89368.2|64
1637314960000|2021-11-19 09:42:40|89418.5|89368.5|89416|89366|89419.6|89369.6|89406.3|89356.3|67
1637314970000|2021-11-19 09:42:50|89416.5|89366.5|89412.9|89362.9|89417.6|89367.6|89410.8|89360.8|71
1637314980000|2021-11-19 09:43:00|89411.7|89361.7|89423.5|89373.5|89423.8|89373.8|89408.2|89358.2|64
1637314990000|2021-11-19 09:43:10|89423.9|89373.9|89409.5|89359.5|89429.5|89379.5|89409.5|89359.5|55
1637315000000|2021-11-19 09:43:20|89409.9|89359.9|89410.3|89360.3|89412.5|89362.5|89402.5|89352.5|66
1637315010000|2021-11-19 09:43:30|89409.6|89359.6|89394.8|89344.8|89416|89366|89393.5|89343.5|67
1637315020000|2021-11-19 09:43:40|89394.7|89344.7|89389.3|89339.3|89396|89346|89388.8|89338.8|63
1637315030000|2021-11-19 09:43:50|89389.7|89339.7|89380|89330|89391.2|89341.2|89380|89330|66
1637315040000|2021-11-19 09:44:00|89381.5|89331.5|89361.5|89311.5|89387.6|89337.6|89359|89309|72
1637315050000|2021-11-19 09:44:10|89359.6|89309.6|89350.6|89300.6|89365.7|89315.7|89349.3|89299.3|68
1637315060000|2021-11-19 09:44:20|89350.3|89300.3|89368.1|89318.1|89369.2|89319.2|89349.3|89299.3|63
1637315070000|2021-11-19 09:44:30|89367.7|89317.7|89379.2|89329.2|89379.7|89329.7|89362.5|89312.5|68
1637315080000|2021-11-19 09:44:40|89379.1|89329.1|89376.5|89326.5|89380.7|89330.7|89376.2|89326.2|63
1637315090000|2021-11-19 09:44:50|89374.8|89324.8|89363.8|89313.8|89374.8|89324.8|89362.7|89312.7|67
1637315100000|2021-11-19 09:45:00|89364.1|89314.1|89363.5|89313.5|89372.4|89322.4|89363.3|89313.3|69
1637315110000|2021-11-19 09:45:10|89363.9|89313.9|89361.4|89311.4|89371.7|89321.7|89361.1|89311.1|69
1637315120000|2021-11-19 09:45:20|89361.6|89311.6|89367.3|89317.3|89371.5|89321.5|89355.9|89305.9|72
1637315130000|2021-11-19 09:45:30|89367.8|89317.8|89357.8|89307.8|89370.5|89320.5|89356.8|89306.8|71
1637315140000|2021-11-19 09:45:40|89357.7|89307.7|89354|89304|89358.7|89308.7|89350.8|89300.8|61
1637315150000|2021-11-19 09:45:50|89354.4|89304.4|89348.9|89298.9|89359.4|89309.4|89348.9|89298.9|74
1637315160000|2021-11-19 09:46:00|89349.9|89299.9|89356.7|89306.7|89363.6|89313.6|89349.6|89299.6|71
1637315170000|2021-11-19 09:46:10|89356.1|89306.1|89347.4|89297.4|89357.2|89307.2|89346|89296|67
1637315180000|2021-11-19 09:46:20|89347.6|89297.6|89352.3|89302.3|89353.6|89303.6|89346.6|89296.6|64
1637315190000|2021-11-19 09:46:30|89356.1|89306.1|89355.1|89305.1|89361.5|89311.5|89352.6|89302.6|62
1637315200000|2021-11-19 09:46:40|89354.7|89304.7|89358.4|89308.4|89361.9|89311.9|89353.1|89303.1|56
1637315210000|2021-11-19 09:46:50|89357.3|89307.3|89346.6|89296.6|89358|89308|89344.3|89294.3|60
1637315220000|2021-11-19 09:47:00|89346.9|89296.9|89340.8|89290.8|89346.9|89296.9|89336.8|89286.8|69
1637315230000|2021-11-19 09:47:10|89340.9|89290.9|89325|89275|89341.7|89291.7|89324.8|89274.8|65
1637315240000|2021-11-19 09:47:20|89325.4|89275.4|89326.9|89276.9|89329|89279|89323.7|89273.7|62
1637315250000|2021-11-19 09:47:30|89327.2|89277.2|89304.6|89254.6|89327.4|89277.4|89302.7|89252.7|71
1637315260000|2021-11-19 09:47:40|89305.6|89255.6|89301.4|89251.4|89307.1|89257.1|89301.4|89251.4|72
1637315270000|2021-11-19 09:47:50|89301.5|89251.5|89300.5|89250.5|89304|89254|89298|89248|63
1637315280000|2021-11-19 09:48:00|89298.5|89248.5|89299.2|89249.2|89306.7|89256.7|89298.2|89248.2|63
1637315290000|2021-11-19 09:48:10|89299.4|89249.4|89299.7|89249.7|89301.8|89251.8|89298.9|89248.9|41
1637315300000|2021-11-19 09:48:20|89300.9|89250.9|89270.7|89220.7|89303|89253|89269.8|89219.8|64
1637315310000|2021-11-19 09:48:30|89266|89216|89279.9|89229.9|89281.2|89231.2|89261.1|89211.1|73
1637315320000|2021-11-19 09:48:40|89280.3|89230.3|89291.4|89241.4|89292.2|89242.2|89275.5|89225.5|68
1637315330000|2021-11-19 09:48:50|89291.6|89241.6|89299.4|89249.4|89299.4|89249.4|89287|89237|64
1637315340000|2021-11-19 09:49:00|89300.1|89250.1|89310.4|89260.4|89310.9|89260.9|89298.7|89248.7|62
1637315350000|2021-11-19 09:49:10|89309.9|89259.9|89313.9|89263.9|89317.7|89267.7|89308.8|89258.8|62
1637315360000|2021-11-19 09:49:20|89313.5|89263.5|89310.9|89260.9|89321.4|89271.4|89309.4|89259.4|68
1637315370000|2021-11-19 09:49:30|89311.6|89261.6|89307.1|89257.1|89313.1|89263.1|89305.6|89255.6|54
1637315380000|2021-11-19 09:49:40|89307.6|89257.6|89321.1|89271.1|89321.1|89271.1|89306.9|89256.9|67
1637315390000|2021-11-19 09:49:50|89316.6|89266.6|89306.4|89256.4|89317.9|89267.9|89301.2|89251.2|66
1637315400000|2021-11-19 09:50:00|89305.7|89255.7|89318|89268|89318|89268|89304.9|89254.9|67
1637315410000|2021-11-19 09:50:10|89318.1|89268.1|89322.6|89272.6|89327.2|89277.2|89317.2|89267.2|69
1637315420000|2021-11-19 09:50:20|89320.2|89270.2|89320.9|89270.9|89324.5|89274.5|89313.4|89263.4|68
1637315430000|2021-11-19 09:50:30|89321.9|89271.9|89327.8|89277.8|89328.6|89278.6|89319.7|89269.7|64
1637315440000|2021-11-19 09:50:40|89325.9|89275.9|89326.4|89276.4|89329.9|89279.9|89323.3|89273.3|65
1637315450000|2021-11-19 09:50:50|89326.6|89276.6|89315.3|89265.3|89326.6|89276.6|89314.5|89264.5|73
1637315460000|2021-11-19 09:51:00|89313.4|89263.4|89305.2|89255.2|89315.3|89265.3|89302.6|89252.6|61
1637315470000|2021-11-19 09:51:10|89306.7|89256.7|89306.9|89256.9|89312.4|89262.4|89303.1|89253.1|64
1637315480000|2021-11-19 09:51:20|89307.6|89257.6|89303.5|89253.5|89307.8|89257.8|89296.8|89246.8|52
1637315490000|2021-11-19 09:51:30|89303.2|89253.2|89306.2|89256.2|89309.4|89259.4|89303.2|89253.2|58
1637315500000|2021-11-19 09:51:40|89305.9|89255.9|89307.2|89257.2|89313.5|89263.5|89305.9|89255.9|56
1637315510000|2021-11-19 09:51:50|89307.3|89257.3|89306.5|89256.5|89308.1|89258.1|89300.3|89250.3|59
1637315520000|2021-11-19 09:52:00|89307.7|89257.7|89285.7|89235.7|89312.5|89262.5|89281.7|89231.7|72
1637315530000|2021-11-19 09:52:10|89286.7|89236.7|89287.8|89237.8|89292.3|89242.3|89286.7|89236.7|55
1637315540000|2021-11-19 09:52:20|89287.6|89237.6|89297.9|89247.9|89298.7|89248.7|89287.6|89237.6|54
1637315550000|2021-11-19 09:52:30|89297.8|89247.8|89306.1|89256.1|89308.2|89258.2|89297.8|89247.8|62
1637315560000|2021-11-19 09:52:40|89306.5|89256.5|89304.7|89254.7|89311.3|89261.3|89303.3|89253.3|63
1637315570000|2021-11-19 09:52:50|89305.5|89255.5|89308.7|89258.7|89311.6|89261.6|89305.4|89255.4|52
1637315580000|2021-11-19 09:53:00|89310|89260|89323.1|89273.1|89328.6|89278.6|89310|89260|65
1637315590000|2021-11-19 09:53:10|89321.1|89271.1|89327.9|89277.9|89328|89278|89320.3|89270.3|51
1637315600000|2021-11-19 09:53:20|89327.5|89277.5|89319.2|89269.2|89327.5|89277.5|89310.2|89260.2|69
1637315610000|2021-11-19 09:53:30|89317.9|89267.9|89334.4|89284.4|89334.6|89284.6|89317.9|89267.9|69
1637315620000|2021-11-19 09:53:40|89334.7|89284.7|89331.9|89281.9|89336.9|89286.9|89329.8|89279.8|63
1637315630000|2021-11-19 09:53:50|89331.8|89281.8|89326.4|89276.4|89333.1|89283.1|89325.1|89275.1|64
1637315640000|2021-11-19 09:54:00|89325.8|89275.8|89325.8|89275.8|89335|89285|89322.3|89272.3|69
1637315650000|2021-11-19 09:54:10|89325.6|89275.6|89338.7|89288.7|89340.1|89290.1|89324.5|89274.5|63
1637315660000|2021-11-19 09:54:20|89338.8|89288.8|89331.1|89281.1|89339.1|89289.1|89329.3|89279.3|56
1637315670000|2021-11-19 09:54:30|89329.9|89279.9|89331.6|89281.6|89334.1|89290.7|89314.7|89277.3|55
1637315680000|2021-11-19 09:54:40|89335.2|89285.2|89355.5|89305.5|89355.5|89305.5|89333.6|89283.6|65
1637315690000|2021-11-19 09:54:50|89361.1|89311.1|89367.8|89317.8|89370.2|89320.2|89357.4|89307.4|60
1637315700000|2021-11-19 09:55:00|89367.9|89317.9|89366.2|89316.2|89368.2|89318.2|89361.8|89311.8|59
1637315710000|2021-11-19 09:55:10|89363.7|89313.7|89364.7|89314.7|89364.8|89314.8|89360.4|89310.4|52
1637315720000|2021-11-19 09:55:20|89364.6|89314.6|89349.2|89299.2|89364.6|89314.6|89339.5|89297.3|48
1637315730000|2021-11-19 09:55:30|89350.2|89300.2|89358.5|89308.5|89359.8|89309.8|89348.2|89298.2|56
1637315740000|2021-11-19 09:55:40|89358.6|89308.6|89365.7|89315.7|89367.3|89317.3|89358.4|89308.4|54
1637315750000|2021-11-19 09:55:50|89365.2|89315.2|89370.3|89320.3|89370.3|89320.3|89364.1|89314.1|47
1637315760000|2021-11-19 09:56:00|89370.4|89320.4|89376.4|89326.4|89376.5|89334.1|89358|89316.9|51
1637315770000|2021-11-19 09:56:10|89376|89326|89376.9|89326.9|89379.3|89329.3|89372.1|89322.1|58
1637315780000|2021-11-19 09:56:20|89376.8|89326.8|89381.4|89331.4|89381.6|89331.6|89375.4|89325.4|48
1637315790000|2021-11-19 09:56:30|89381.5|89331.5|89374.6|89324.6|89381.5|89331.5|89371.6|89321.6|64
1637315800000|2021-11-19 09:56:40|89375.1|89325.1|89372.4|89322.4|89375.9|89325.9|89369.6|89319.6|56
1637315810000|2021-11-19 09:56:50|89369.9|89319.9|89380.2|89330.2|89380.9|89330.9|89365.9|89315.9|69
1637315820000|2021-11-19 09:57:00|89380.4|89330.4|89375.4|89325.4|89383.1|89333.1|89375.4|89325.4|52
1637315830000|2021-11-19 09:57:10|89375.6|89325.6|89373|89323|89378.9|89328.9|89372.6|89322.6|55
1637315840000|2021-11-19 09:57:20|89372.6|89322.6|89345.3|89320.3|89373.7|89330.3|89345.3|89309.8|62
1637315850000|2021-11-19 09:57:30|89344.9|89319.9|89350.7|89300.7|89364.4|89326.7|89339.7|89297.9|70
1637315860000|2021-11-19 09:57:40|89349.2|89299.2|89353.3|89303.3|89353.3|89312.9|89333.1|89299.2|48
1637315870000|2021-11-19 09:57:50|89353.9|89303.9|89340.6|89315.6|89356.3|89316.2|89336.6|89295.7|62
1637315880000|2021-11-19 09:58:00|89340|89315|89352.6|89302.6|89353.2|89316.1|89329.3|89290.9|57
1637315890000|2021-11-19 09:58:10|89351.9|89301.9|89362.3|89312.3|89363.6|89323.5|89340.4|89301.9|60
1637315900000|2021-11-19 09:58:20|89362.2|89312.2|89342.7|89292.7|89362.5|89321.7|89338.6|89291.2|61
1637315910000|2021-11-19 09:58:30|89342.6|89292.6|89343.7|89293.7|89347.4|89297.4|89337.7|89287.7|68
1637315920000|2021-11-19 09:58:40|89344.1|89294.1|89347.2|89297.2|89349.1|89299.1|89343.1|89293.1|61
1637315930000|2021-11-19 09:58:50|89346.4|89296.4|89347.5|89297.5|89352.4|89302.4|89339.2|89289.2|61
1637315940000|2021-11-19 09:59:00|89347.2|89297.2|89340.9|89290.9|89348.9|89298.9|89339.5|89289.5|57
1637315950000|2021-11-19 09:59:10|89339.8|89289.8|89334.8|89284.8|89339.8|89289.8|89332|89282|61
1637315960000|2021-11-19 09:59:20|89334.5|89284.5|89309.4|89284.4|89334.9|89288.9|89309.4|89273.4|57
1637315970000|2021-11-19 09:59:30|89312.1|89287.1|89329.1|89279.1|89333.9|89288.7|89311.3|89270.5|66
1637315980000|2021-11-19 09:59:40|89329.8|89279.8|89335.5|89285.5|89335.5|89285.5|89325.6|89275.6|54
1637315990000|2021-11-19 09:59:50|89336.2|89286.2|89348.4|89298.4|89349.7|89299.7|89335.4|89285.4|61
1637316000000|2021-11-19 10:00:00|89349.7|89299.7|89355|89305|89355|89305|89346.4|89296.4|60
1637316010000|2021-11-19 10:00:10|89354.1|89304.1|89339.4|89289.4|89358.8|89313.4|89337|89289.4|64
1637316020000|2021-11-19 10:00:20|89339.6|89289.6|89332.7|89282.7|89339.6|89289.6|89323.4|89273.4|66
1637316030000|2021-11-19 10:00:30|89332.6|89282.6|89314|89289|89338.6|89289.6|89313.9|89275.9|61
1637316040000|2021-11-19 10:00:40|89313|89288|89331.1|89281.1|89331.1|89293.8|89313|89270.9|61
1637316050000|2021-11-19 10:00:50|89328.3|89278.3|89339.8|89289.8|89344.5|89294.5|89328.3|89278.3|69
1637316060000|2021-11-19 10:01:00|89340.9|89290.9|89344.5|89294.5|89345.5|89295.5|89338.9|89288.9|59
1637316070000|2021-11-19 10:01:10|89344.7|89294.7|89331|89306|89346.5|89307.3|89330.9|89292.2|51
1637316080000|2021-11-19 10:01:20|89330.9|89305.9|89318.6|89293.6|89351.8|89305.9|89318.6|89281|65
1637316090000|2021-11-19 10:01:30|89331.5|89281.5|89329.2|89279.2|89333.8|89283.8|89325.7|89275.7|58
1637316100000|2021-11-19 10:01:40|89330.1|89280.1|89343|89293|89346.4|89296.4|89326|89276|60
1637316110000|2021-11-19 10:01:50|89342.8|89292.8|89335.9|89285.9|89344.1|89294.1|89332.9|89282.9|51
1637316120000|2021-11-19 10:02:00|89335.8|89285.8|89330.9|89280.9|89338.8|89293.7|89317.6|89280.2|60
1637316130000|2021-11-19 10:02:10|89328.8|89278.8|89336.2|89286.2|89336.2|89286.2|89328.8|89278.8|57
1637316140000|2021-11-19 10:02:20|89336.7|89286.7|89337.6|89287.6|89343.4|89300.6|89323.4|89284|61
1637316150000|2021-11-19 10:02:30|89338.1|89288.1|89338.2|89288.2|89338.7|89300.2|89322.2|89281.5|54
1637316160000|2021-11-19 10:02:40|89338.7|89288.7|89348.9|89298.9|89348.9|89308.7|89324.6|89286|59
1637316170000|2021-11-19 10:02:50|89348.7|89298.7|89360.2|89310.2|89361.4|89311.4|89348|89298|52
1637316180000|2021-11-19 10:03:00|89360.3|89310.3|89347.3|89297.3|89360.7|89310.7|89344.9|89294.9|66
1637316190000|2021-11-19 10:03:10|89347.4|89297.4|89345.6|89295.6|89348.6|89298.6|89342.5|89292.5|56
1637316200000|2021-11-19 10:03:20|89346.1|89296.1|89342.6|89292.6|89349.1|89299.1|89342|89292|52
1637316210000|2021-11-19 10:03:30|89342.9|89292.9|89351.4|89301.4|89353.6|89303.6|89340.3|89290.3|61
1637316220000|2021-11-19 10:03:40|89352.7|89302.7|89363.6|89313.6|89365.2|89325.6|89348.8|89302.1|65
1637316230000|2021-11-19 10:03:50|89365.1|89315.1|89365.7|89315.7|89366.1|89316.1|89362.2|89312.2|50
1637316240000|2021-11-19 10:04:00|89365.8|89315.8|89364.1|89314.1|89366.3|89316.3|89362.3|89312.3|57
1637316250000|2021-11-19 10:04:10|89364.5|89314.5|89366|89316|89366.2|89326.9|89351.9|89308|55
1637316260000|2021-11-19 10:04:20|89365.5|89315.5|89368|89343|89376.4|89343|89354.5|89315|70
1637316270000|2021-11-19 10:04:30|89365.6|89340.6|89378.1|89328.1|89388.7|89348.8|89365.6|89326.9|70
1637316280000|2021-11-19 10:04:40|89378.3|89328.3|89396.2|89346.2|89396.2|89346.2|89364.7|89328.3|71
1637316290000|2021-11-19 10:04:50|89393.4|89343.4|89437.2|89387.2|89437.2|89387.2|89385|89343.4|68
1637316300000|2021-11-19 10:05:00|89437.1|89387.1|89445.9|89395.9|89452|89402|89436.2|89386.2|71
1637316310000|2021-11-19 10:05:10|89445.6|89395.6|89453.9|89403.9|89462.9|89412.9|89434.8|89384.8|66
1637316320000|2021-11-19 10:05:20|89452.8|89402.8|89441.5|89391.5|89453.6|89403.6|89431.7|89381.7|63
1637316330000|2021-11-19 10:05:30|89441.8|89391.8|89463.6|89413.6|89469.4|89419.4|89441.3|89391.3|68
1637316340000|2021-11-19 10:05:40|89466.7|89416.7|89498.8|89448.8|89498.8|89448.8|89462.4|89412.4|73
1637316350000|2021-11-19 10:05:50|89498.7|89448.7|89496|89446|89502.2|89452.2|89485.1|89435.1|73
1637316360000|2021-11-19 10:06:00|89496.4|89446.4|89508.3|89458.3|89510.1|89460.1|89496.4|89446.4|69
1637316370000|2021-11-19 10:06:10|89508.2|89458.2|89519.9|89469.9|89520.9|89470.9|89502.4|89452.4|69
1637316380000|2021-11-19 10:06:20|89515.1|89465.1|89499.1|89449.1|89517.6|89471.9|89496.9|89447.2|66
1637316390000|2021-11-19 10:06:30|89499.4|89449.4|89499.9|89449.9|89505.8|89455.8|89498.5|89448.5|58
1637316400000|2021-11-19 10:06:40|89499.8|89449.8|89496.1|89446.1|89505|89455|89495|89445|67
1637316410000|2021-11-19 10:06:50|89496.4|89446.4|89485.9|89435.9|89497.2|89447.2|89482.7|89432.7|69
1637316420000|2021-11-19 10:07:00|89486.1|89436.1|89464.2|89439.2|89486.2|89439.2|89460|89412.3|71
1637316430000|2021-11-19 10:07:10|89463|89438|89464.9|89439.9|89481.3|89442.2|89463|89423.6|67
1637316440000|2021-11-19 10:07:20|89464.3|89439.3|89497.4|89447.4|89502.4|89452.4|89464.3|89422.4|66
1637316450000|2021-11-19 10:07:30|89496.9|89446.9|89495.6|89445.6|89500.1|89450.1|89490.8|89440.8|70
1637316460000|2021-11-19 10:07:40|89494.9|89444.9|89493.3|89443.3|89496.8|89446.8|89491.2|89441.2|58
1637316470000|2021-11-19 10:07:50|89494.1|89444.1|89495.4|89445.4|89498.8|89448.8|89493|89443|53
1637316480000|2021-11-19 10:08:00|89494.3|89444.3|89506.1|89456.1|89507.6|89469.5|89493|89443|66
1637316490000|2021-11-19 10:08:10|89505.9|89455.9|89498.1|89448.1|89507.7|89465.1|89489.1|89448.1|57
1637316500000|2021-11-19 10:08:20|89494.9|89444.9|89482.8|89432.8|89494.9|89444.9|89482.5|89432.5|65
1637316510000|2021-11-19 10:08:30|89482.5|89432.5|89470.8|89420.8|89483.8|89433.8|89469.4|89419.4|62
1637316520000|2021-11-19 10:08:40|89471|89421|89459.6|89409.6|89474|89424|89456.3|89406.3|64
1637316530000|2021-11-19 10:08:50|89460|89410|89450.2|89400.2|89460.3|89410.3|89447.4|89397.4|63
1637316540000|2021-11-19 10:09:00|89449.9|89399.9|89464.5|89414.5|89465.9|89418.8|89435.7|89397.4|69
1637316550000|2021-11-19 10:09:10|89464.2|89414.2|89459.2|89409.2|89466.6|89416.6|89457.4|89407.4|68
1637316560000|2021-11-19 10:09:20|89458.9|89408.9|89472.1|89422.1|89472.9|89424.5|89448.1|89406.7|60
1637316570000|2021-11-19 10:09:30|89472.2|89422.2|89488.1|89438.1|89489.9|89440.8|89462.3|89421.5|66
1637316580000|2021-11-19 10:09:40|89488.2|89438.2|89477.6|89427.6|89488.4|89445.3|89466.4|89425.9|63
1637316590000|2021-11-19 10:09:50|89477.2|89427.2|89485.5|89435.5|89485.5|89441.9|89466|89417.5|67
1637316600000|2021-11-19 10:10:00|89487.2|89437.2|89490.6|89440.6|89491.5|89441.5|89483|89433|66
1637316610000|2021-11-19 10:10:10|89490.7|89440.7|89500.9|89450.9|89503.5|89453.5|89487.6|89437.6|65
1637316620000|2021-11-19 10:10:20|89500.4|89450.4|89503.2|89453.2|89505.2|89455.2|89499.4|89449.4|51
1637316630000|2021-11-19 10:10:30|89503.8|89453.8|89524.5|89474.5|89524.5|89474.5|89503.6|89453.6|57
1637316640000|2021-11-19 10:10:40|89521.9|89471.9|89535.9|89485.9|89542.7|89492.7|89518.6|89468.6|72
1637316650000|2021-11-19 10:10:50|89534.9|89484.9|89548.1|89498.1|89549.9|89499.9|89533.7|89483.7|68
1637316660000|2021-11-19 10:11:00|89548.9|89498.9|89543.6|89493.6|89551.4|89501.4|89537.7|89487.7|68
1637316670000|2021-11-19 10:11:10|89543.5|89493.5|89544.7|89494.7|89546.2|89496.2|89541.9|89491.9|47
1637316680000|2021-11-19 10:11:20|89545.3|89495.3|89542.7|89492.7|89545.3|89495.3|89539.1|89489.1|61
1637316690000|2021-11-19 10:11:30|89543.1|89493.1|89542.9|89492.9|89548.1|89498.1|89540|89490|56
1637316700000|2021-11-19 10:11:40|89541.7|89491.7|89540.4|89490.4|89544.3|89494.3|89538|89488|55
1637316710000|2021-11-19 10:11:50|89540.9|89490.9|89553|89503|89553|89503|89540.6|89490.6|60
1637316720000|2021-11-19 10:12:00|89553.2|89503.2|89554|89504|89554.4|89504.4|89547.9|89497.9|56
1637316730000|2021-11-19 10:12:10|89553.1|89503.1|89563.5|89513.5|89565.4|89515.4|89553.1|89503.1|50
1637316740000|2021-11-19 10:12:20|89562.9|89512.9|89564.1|89514.1|89566.6|89520.4|89545.4|89507.2|58
1637316750000|2021-11-19 10:12:30|89563.6|89513.6|89559.9|89509.9|89565.9|89515.9|89558.4|89508.4|52
1637316760000|2021-11-19 10:12:40|89560.1|89510.1|89562.2|89512.2|89566.5|89516.5|89557.5|89507.5|57
1637316770000|2021-11-19 10:12:50|89561.9|89511.9|89561.3|89511.3|89563.5|89513.5|89557.6|89507.6|51
1637316780000|2021-11-19 10:13:00|89560.8|89510.8|89561.2|89511.2|89562.4|89512.4|89558.8|89508.8|47
1637316790000|2021-11-19 10:13:10|89562|89512|89569.6|89519.6|89572.1|89522.1|89562|89512|58
1637316800000|2021-11-19 10:13:20|89569.7|89519.7|89567.5|89517.5|89569.7|89529.6|89553|89509.5|59
1637316810000|2021-11-19 10:13:30|89566.7|89516.7|89578.1|89528.1|89582.4|89539.9|89558.3|89516.7|58
1637316820000|2021-11-19 10:13:40|89577.4|89527.4|89569.6|89544.6|89582.5|89544.8|89565.8|89526.6|49
1637316830000|2021-11-19 10:13:50|89565.1|89540.1|89559.5|89534.5|89576.9|89540.1|89557.4|89514.5|65
1637316840000|2021-11-19 10:14:00|89559.3|89534.3|89550.1|89525.1|89569.9|89534.3|89547|89507.5|68
1637316850000|2021-11-19 10:14:10|89562.2|89512.2|89565.3|89515.3|89568.2|89533.7|89550.6|89512.2|69
1637316860000|2021-11-19 10:14:20|89565|89515|89554.5|89529.5|89566.8|89529.9|89551.1|89513.8|56
1637316870000|2021-11-19 10:14:30|89554.4|89529.4|89556.2|89506.2|89570|89530.9|89543.7|89504.8|66
1637316880000|2021-11-19 10:14:40|89556.4|89506.4|89546.3|89521.3|89559|89521.7|89545.1|89504.9|58
1637316890000|2021-11-19 10:14:50|89545.7|89520.7|89552.2|89502.2|89559.4|89521|89542.1|89500.6|53
1637316900000|2021-11-19 10:15:00|89552.1|89502.1|89515.1|89465.1|89553.7|89516.5|89512|89462|66
1637316910000|2021-11-19 10:15:10|89514.6|89464.6|89520|89470|89526.9|89476.9|89501.8|89451.8|71
1637316920000|2021-11-19 10:15:20|89520.6|89470.6|89512.7|89462.7|89520.6|89470.6|89512.6|89462.6|70
1637316930000|2021-11-19 10:15:30|89513.2|89463.2|89502.6|89452.6|89519.1|89469.1|89499.7|89449.7|71
1637316940000|2021-11-19 10:15:40|89501.2|89451.2|89494.2|89444.2|89503.8|89453.8|89492.9|89442.9|59
1637316950000|2021-11-19 10:15:50|89494|89444|89493.8|89443.8|89499.7|89449.7|89488.5|89438.5|62
1637316960000|2021-11-19 10:16:00|89494.9|89444.9|89478|89428|89498.5|89448.5|89475.2|89425.2|75
1637316970000|2021-11-19 10:16:10|89477.9|89427.9|89496.4|89446.4|89502.8|89452.8|89473.5|89423.5|63
1637316980000|2021-11-19 10:16:20|89497.2|89447.2|89487.9|89437.9|89498.5|89448.5|89487.9|89437.9|54
1637316990000|2021-11-19 10:16:30|89487.8|89437.8|89498.4|89448.4|89501.3|89451.3|89487.6|89437.6|50
1637317000000|2021-11-19 10:16:40|89498|89448|89494.9|89444.9|89499.5|89457.7|89481.7|89443.1|52
1637317010000|2021-11-19 10:16:50|89495.1|89445.1|89499.8|89449.8|89499.8|89461.2|89484.5|89444.9|55
1637317020000|2021-11-19 10:17:00|89499.7|89449.7|89500.8|89450.8|89501.9|89451.9|89499.4|89449.4|45
1637317030000|2021-11-19 10:17:10|89501.2|89451.2|89505.3|89455.3|89510.3|89460.3|89501.2|89451.2|59
1637317040000|2021-11-19 10:17:20|89504.9|89454.9|89502|89452|89504.9|89454.9|89496.6|89446.6|46
1637317050000|2021-11-19 10:17:30|89504.9|89454.9|89505.9|89455.9|89511.4|89472.2|89490.9|89453.3|55
1637317060000|2021-11-19 10:17:40|89506.4|89456.4|89503.8|89453.8|89506.4|89469.9|89490|89452.5|45
1637317070000|2021-11-19 10:17:50|89503.9|89453.9|89493.5|89468.5|89510.4|89471.1|89493.2|89453.9|58
1637317080000|2021-11-19 10:18:00|89493.6|89468.6|89498.5|89448.5|89506.6|89469.8|89493.6|89448.4|57
1637317090000|2021-11-19 10:18:10|89500.3|89450.3|89477.6|89427.6|89500.3|89450.3|89476.6|89426.6|55
1637317100000|2021-11-19 10:18:20|89480.7|89430.7|89491.4|89441.4|89493.6|89443.6|89478.6|89428.6|63
1637317110000|2021-11-19 10:18:30|89490.9|89440.9|89479.4|89429.4|89493.4|89455.3|89477.2|89429.4|52
1637317120000|2021-11-19 10:18:40|89480.5|89430.5|89468.7|89418.7|89480.5|89430.5|89467.4|89417.4|57
1637317130000|2021-11-19 10:18:50|89467.6|89417.6|89457.1|89432.1|89474.4|89435.4|89456|89416|52
1637317140000|2021-11-19 10:19:00|89457.6|89432.6|89457|89432|89459.2|89434.2|89457|89432|36
1637317150000|2021-11-19 10:19:10|89456.8|89431.8|89458.8|89408.8|89467.1|89434.8|89450.7|89408.8|41
1637317160000|2021-11-19 10:19:20|89459.3|89409.3|89457.7|89407.7|89459.8|89409.8|89453.6|89403.6|56
1637317170000|2021-11-19 10:19:30|89457.6|89407.6|89455.4|89405.4|89461|89411|89455.1|89405.1|49
1637317180000|2021-11-19 10:19:40|89455.5|89405.5|89458.5|89408.5|89459.1|89409.1|89452.3|89402.3|49
1637317190000|2021-11-19 10:19:50|89458.4|89408.4|89459.8|89409.8|89462.5|89412.5|89458.4|89408.4|55
1637317200000|2021-11-19 10:20:00|89459|89409|89501.3|89451.3|89501.3|89451.3|89459|89409|70
1637317210000|2021-11-19 10:20:10|89501.4|89451.4|89511.1|89461.1|89513.1|89463.1|89499.9|89449.9|57
1637317220000|2021-11-19 10:20:20|89511.2|89461.2|89501.4|89451.4|89511.9|89461.9|89500|89450|54
1637317230000|2021-11-19 10:20:30|89503.3|89453.3|89502.4|89452.4|89510|89460|89501.9|89451.9|53
1637317240000|2021-11-19 10:20:40|89503.9|89453.9|89507.2|89457.2|89507.2|89457.2|89500.2|89450.2|57
1637317250000|2021-11-19 10:20:50|89507.1|89457.1|89508|89458|89512.2|89462.2|89505.5|89455.5|64
1637317260000|2021-11-19 10:21:00|89507.7|89457.7|89517.2|89467.2|89518.9|89468.9|89507|89457|61
1637317270000|2021-11-19 10:21:10|89517.3|89467.3|89510.5|89460.5|89518.3|89468.3|89510.1|89460.1|54
1637317280000|2021-11-19 10:21:20|89508.9|89458.9|89513.2|89463.2|89514.5|89464.5|89507.5|89457.5|50
1637317290000|2021-11-19 10:21:30|89513|89463|89508|89458|89517.9|89467.9|89507.5|89457.5|51
1637317300000|2021-11-19 10:21:40|89507.9|89457.9|89508.4|89458.4|89508.4|89458.4|89506.2|89456.2|48
1637317310000|2021-11-19 10:21:50|89508.6|89458.6|89512.4|89462.4|89512.4|89462.4|89500.2|89450.2|62
1637317320000|2021-11-19 10:22:00|89513|89463|89512.4|89462.4|89514.8|89476|89500.5|89454.9|58
1637317330000|2021-11-19 10:22:10|89512.2|89462.2|89506.1|89456.1|89513.8|89463.8|89503.7|89453.7|57
1637317340000|2021-11-19 10:22:20|89505.7|89455.7|89498.5|89448.5|89505.7|89455.7|89497.2|89447.2|54
1637317350000|2021-11-19 10:22:30|89498.4|89448.4|89497.9|89447.9|89499.8|89449.8|89496.7|89446.7|46
1637317360000|2021-11-19 10:22:40|89498.1|89448.1|89498.7|89448.7|89499.6|89449.6|89497.4|89447.4|39
1637317370000|2021-11-19 10:22:50|89497.9|89447.9|89477.4|89452.4|89497.9|89452.4|89477.1|89438.3|58
1637317380000|2021-11-19 10:23:00|89477.6|89452.6|89496.4|89446.4|89496.6|89452.6|89477.5|89440.9|57
1637317390000|2021-11-19 10:23:10|89496|89446|89487.3|89437.3|89496.2|89446.2|89487.3|89437.3|39
1637317400000|2021-11-19 10:23:20|89487.2|89437.2|89489.1|89439.1|89489.1|89439.1|89485|89435|48
1637317410000|2021-11-19 10:23:30|89488.8|89438.8|89493.4|89443.4|89495.2|89445.2|89487.1|89437.1|47
1637317420000|2021-11-19 10:23:40|89493.1|89443.1|89480.9|89430.9|89493.1|89443.1|89479.1|89429.1|52
1637317430000|2021-11-19 10:23:50|89481.1|89431.1|89484.5|89434.5|89485.7|89435.7|89480.3|89430.3|40
1637317440000|2021-11-19 10:24:00|89484.4|89434.4|89489.2|89439.2|89489.5|89439.5|89481.1|89431.1|51
1637317450000|2021-11-19 10:24:10|89489.8|89439.8|89491.3|89441.3|89498.6|89457.1|89482.1|89439.8|46
1637317460000|2021-11-19 10:24:20|89491.6|89441.6|89510.3|89460.3|89510.3|89460.3|89478.2|89440.9|57
1637317470000|2021-11-19 10:24:30|89510.8|89460.8|89501.4|89451.4|89510.8|89473.1|89487.6|89450.3|33
1637317480000|2021-11-19 10:24:40|89501.8|89451.8|89491.2|89441.2|89504.9|89466.5|89477.9|89440.7|53
1637317490000|2021-11-19 10:24:50|89491.4|89441.4|89495.8|89445.8|89498.1|89448.1|89487.6|89437.6|59
1637317500000|2021-11-19 10:25:00|89495.9|89445.9|89486.2|89436.2|89496.2|89446.2|89485.1|89435.1|56
1637317510000|2021-11-19 10:25:10|89486.4|89436.4|89482.5|89432.5|89486.4|89447.3|89469.5|89431.6|56
1637317520000|2021-11-19 10:25:20|89482.3|89432.3|89468.6|89418.6|89484.4|89434.4|89468.5|89418.5|59
1637317530000|2021-11-19 10:25:30|89468|89418|89465.3|89415.3|89470.2|89430.1|89451.4|89413.9|67
1637317540000|2021-11-19 10:25:40|89464.7|89414.7|89458.8|89408.8|89466.3|89416.3|89458.5|89408.5|47
1637317550000|2021-11-19 10:25:50|89461.4|89411.4|89460.7|89410.7|89462.7|89412.7|89458.9|89408.9|49
1637317560000|2021-11-19 10:26:00|89460.2|89410.2|89441.5|89416.5|89460.7|89418.4|89440.7|89402.7|51
1637317570000|2021-11-19 10:26:10|89441.1|89416.1|89448|89398|89454.5|89417.2|89441.1|89398|45
1637317580000|2021-11-19 10:26:20|89447.7|89397.7|89448.9|89398.9|89448.9|89409.5|89430.9|89391|54
1637317590000|2021-11-19 10:26:30|89448.5|89398.5|89450.3|89400.3|89456.2|89406.2|89446.6|89396.6|55
1637317600000|2021-11-19 10:26:40|89448.7|89398.7|89451.2|89401.2|89451.9|89401.9|89447|89397|47
1637317610000|2021-11-19 10:26:50|89449.9|89399.9|89446.7|89421.7|89459.5|89421.7|89446.7|89399.3|49
1637317620000|2021-11-19 10:27:00|89446.6|89421.6|89466.2|89416.2|89466.4|89421.6|89444.1|89405.8|58
1637317630000|2021-11-19 10:27:10|89466.3|89416.3|89463.7|89413.7|89466.5|89416.5|89463|89413|34
1637317640000|2021-11-19 10:27:20|89464.3|89414.3|89461.7|89411.7|89464.5|89414.5|89454|89404|52
1637317650000|2021-11-19 10:27:30|89461.2|89411.2|89457.2|89407.2|89462|89412|89451.7|89401.7|60
1637317660000|2021-11-19 10:27:40|89458.4|89408.4|89454.2|89404.2|89459.2|89409.2|89453.8|89403.8|45
1637317670000|2021-11-19 10:27:50|89454.3|89404.3|89452.2|89402.2|89456.4|89406.4|89451.3|89401.3|49
1637317680000|2021-11-19 10:28:00|89452.1|89402.1|89440.5|89415.5|89454.1|89415.6|89440.5|89400.7|46
1637317690000|2021-11-19 10:28:10|89439.7|89414.7|89453.3|89403.3|89456.7|89419.7|89439.7|89403.1|40
1637317700000|2021-11-19 10:28:20|89453.5|89403.5|89446.3|89396.3|89453.9|89413.9|89438.9|89394.5|48
1637317710000|2021-11-19 10:28:30|89445.8|89395.8|89443.3|89393.3|89445.8|89405.3|89429.3|89390.6|53
1637317720000|2021-11-19 10:28:40|89443.7|89393.7|89445.6|89395.6|89445.9|89395.9|89442.6|89392.6|43
1637317730000|2021-11-19 10:28:50|89445.3|89395.3|89444.2|89394.2|89449.4|89399.4|89443.8|89393.8|45
1637317740000|2021-11-19 10:29:00|89444.3|89394.3|89446|89396|89447.2|89397.2|89442.8|89392.8|49
1637317750000|2021-11-19 10:29:10|89445.8|89395.8|89451.2|89401.2|89452.9|89402.9|89445.3|89395.3|41
1637317760000|2021-11-19 10:29:20|89450.8|89400.8|89444.1|89394.1|89452.6|89402.6|89444.1|89394.1|61
1637317770000|2021-11-19 10:29:30|89442.5|89392.5|89447.3|89397.3|89447.9|89406|89430.7|89392.2|42
1637317780000|2021-11-19 10:29:40|89447.5|89397.5|89445.5|89395.5|89447.9|89397.9|89444.1|89394.1|41
1637317790000|2021-11-19 10:29:50|89445.6|89395.6|89438.2|89388.2|89445.8|89400.6|89423.8|89386.4|43
1637317800000|2021-11-19 10:30:00|89438.1|89388.1|89437.3|89387.3|89439.1|89389.1|89437.2|89387.2|43
1637317810000|2021-11-19 10:30:10|89437.1|89387.1|89430.1|89380.1|89437.5|89387.5|89430.1|89380.1|48
1637317820000|2021-11-19 10:30:20|89430.4|89380.4|89425.9|89375.9|89431.6|89381.6|89424.6|89374.6|45
1637317830000|2021-11-19 10:30:30|89426.9|89376.9|89425.9|89375.9|89429.1|89379.1|89423.8|89373.8|46
1637317840000|2021-11-19 10:30:40|89426.4|89376.4|89418.2|89368.2|89427|89383.9|89408.4|89367.7|49
1637317850000|2021-11-19 10:30:50|89418.8|89368.8|89417.4|89367.4|89418.8|89368.8|89411.3|89361.3|52
1637317860000|2021-11-19 10:31:00|89417.5|89367.5|89423.6|89373.6|89424|89374|89415.1|89365.1|47
1637317870000|2021-11-19 10:31:10|89423.1|89373.1|89425.5|89375.5|89425.5|89375.5|89417.2|89367.2|51
1637317880000|2021-11-19 10:31:20|89425.7|89375.7|89425.6|89375.6|89429.4|89379.4|89425.1|89375.1|52
1637317890000|2021-11-19 10:31:30|89425.5|89375.5|89427.6|89377.6|89435.6|89385.6|89421.6|89371.6|56
1637317900000|2021-11-19 10:31:40|89428|89378|89429.3|89379.3|89432.2|89382.2|89425.2|89375.2|44
1637317910000|2021-11-19 10:31:50|89430|89380|89423.6|89373.6|89430.1|89380.1|89419.8|89369.8|52
1637317920000|2021-11-19 10:32:00|89423.7|89373.7|89427.4|89377.4|89428.3|89378.3|89422.6|89372.6|46
1637317930000|2021-11-19 10:32:10|89426.3|89376.3|89424.9|89374.9|89426.3|89376.3|89421.1|89371.1|54
1637317940000|2021-11-19 10:32:20|89424.7|89374.7|89424|89374|89424.8|89374.8|89422.1|89372.1|42
1637317950000|2021-11-19 10:32:30|89424.8|89374.8|89431.5|89381.5|89434.2|89384.2|89424.8|89374.8|52
1637317960000|2021-11-19 10:32:40|89431.3|89381.3|89426.7|89376.7|89440.9|89390.9|89424.9|89374.9|66
1637317970000|2021-11-19 10:32:50|89427.5|89377.5|89423.2|89373.2|89427.5|89377.5|89421.4|89371.4|53
1637317980000|2021-11-19 10:33:00|89423.3|89373.3|89437.9|89387.9|89439.3|89399.5|89422.1|89373.3|69
1637317990000|2021-11-19 10:33:10|89437.7|89387.7|89439.8|89389.8|89440.6|89390.6|89435.5|89385.5|52
1637318000000|2021-11-19 10:33:20|89439.9|89389.9|89437.8|89387.8|89440.5|89390.5|89437.1|89387.1|35
1637318010000|2021-11-19 10:33:30|89438.3|89388.3|89438.8|89388.8|89439.3|89389.3|89436.9|89386.9|33
1637318020000|2021-11-19 10:33:40|89438.7|89388.7|89437.3|89387.3|89439.6|89389.6|89437.3|89387.3|39
1637318030000|2021-11-19 10:33:50|89438.3|89388.3|89436.9|89386.9|89440.1|89390.1|89434.3|89384.3|46
1637318040000|2021-11-19 10:34:00|89437.1|89387.1|89432.4|89382.4|89438.5|89396.8|89420.6|89382.1|60
1637318050000|2021-11-19 10:34:10|89432.7|89382.7|89427.6|89377.6|89436.2|89386.2|89427.6|89377.6|58
1637318060000|2021-11-19 10:34:20|89428.7|89378.7|89427.4|89377.4|89428.8|89378.8|89424.8|89374.8|41
1637318070000|2021-11-19 10:34:30|89426.3|89376.3|89424.8|89374.8|89428.2|89378.2|89423.4|89373.4|56
1637318080000|2021-11-19 10:34:40|89425.6|89375.6|89416.2|89366.2|89426.1|89376.1|89416.2|89366.2|47
1637318090000|2021-11-19 10:34:50|89415.2|89365.2|89405.7|89355.7|89419|89369|89404.5|89354.5|66
1637318100000|2021-11-19 10:35:00|89407.1|89357.1|89406.6|89356.6|89413.6|89363.6|89403.8|89353.8|73
1637318110000|2021-11-19 10:35:10|89405.9|89355.9|89393.5|89343.5|89405.9|89355.9|89393|89343|63
1637318120000|2021-11-19 10:35:20|89393.4|89343.4|89403|89353|89403.8|89353.8|89393.4|89343.4|59
1637318130000|2021-11-19 10:35:30|89402.8|89352.8|89395.3|89345.3|89403.3|89360|89384.2|89344.5|62
1637318140000|2021-11-19 10:35:40|89395.4|89345.4|89393.6|89343.6|89395.5|89345.5|89390.4|89340.4|54
1637318150000|2021-11-19 10:35:50|89393.2|89343.2|89389.2|89339.2|89401.8|89351.8|89389.2|89339.2|64
1637318160000|2021-11-19 10:36:00|89389.5|89339.5|89394.5|89344.5|89408|89358|89388.6|89338.6|73
1637318170000|2021-11-19 10:36:10|89394.8|89344.8|89401.1|89351.1|89403.4|89353.4|89394.8|89344.8|52
1637318180000|2021-11-19 10:36:20|89401.7|89351.7|89408.1|89358.1|89411.8|89361.8|89401.7|89351.7|58
1637318190000|2021-11-19 10:36:30|89408.5|89358.5|89406.4|89356.4|89410.9|89360.9|89404.3|89354.3|44
1637318200000|2021-11-19 10:36:40|89406.5|89356.5|89406.8|89356.8|89406.8|89356.8|89403.9|89353.9|38
1637318210000|2021-11-19 10:36:50|89410.6|89360.6|89414.7|89364.7|89416.4|89366.4|89409.7|89359.7|54
1637318220000|2021-11-19 10:37:00|89414.9|89364.9|89415.4|89365.4|89417.1|89367.1|89414.5|89364.5|33
1637318230000|2021-11-19 10:37:10|89414.8|89364.8|89415.5|89365.5|89418.1|89368.1|89414.8|89364.8|38
1637318240000|2021-11-19 10:37:20|89416.4|89366.4|89403.4|89353.4|89416.5|89366.5|89403.1|89353.1|45
1637318250000|2021-11-19 10:37:30|89403.5|89353.5|89403.8|89353.8|89404.4|89354.4|89402.4|89352.4|38
1637318260000|2021-11-19 10:37:40|89403.9|89353.9|89398.8|89348.8|89404|89354|89395.9|89345.9|50
1637318270000|2021-11-19 10:37:50|89398.6|89348.6|89408.4|89358.4|89409.4|89359.4|89397.6|89347.6|38
1637318280000|2021-11-19 10:38:00|89408.5|89358.5|89412.4|89362.4|89417.3|89367.3|89407.8|89357.8|52
1637318290000|2021-11-19 10:38:10|89412.2|89362.2|89466.5|89416.5|89468.7|89427.8|89412|89362|69
1637318300000|2021-11-19 10:38:20|89466.2|89416.2|89453.9|89403.9|89467.1|89417.1|89453.9|89403.9|53
1637318310000|2021-11-19 10:38:30|89452.2|89402.2|89467.3|89417.3|89472.3|89423|89446.5|89396.5|67
1637318320000|2021-11-19 10:38:40|89466.8|89416.8|89461.8|89411.8|89468|89418|89457.8|89407.8|59
1637318330000|2021-11-19 10:38:50|89462.2|89412.2|89450.8|89400.8|89462.2|89412.2|89449.2|89399.2|54
1637318340000|2021-11-19 10:39:00|89450.6|89400.6|89448|89398|89450.8|89413.5|89437.3|89397.6|46
1637318350000|2021-11-19 10:39:10|89448.1|89398.1|89447.4|89397.4|89449.9|89399.9|89445.4|89395.4|29
1637318360000|2021-11-19 10:39:20|89447.6|89397.6|89444.4|89394.4|89448.5|89398.5|89444.3|89394.3|35
1637318370000|2021-11-19 10:39:30|89444.5|89394.5|89437|89412|89447|89412.2|89432.2|89393.9|57
1637318380000|2021-11-19 10:39:40|89436.6|89411.6|89447.4|89397.4|89449.2|89412.2|89435.8|89396.1|51
1637318390000|2021-11-19 10:39:50|89447.3|89397.3|89446.3|89396.3|89447.3|89397.3|89445.1|89395.1|22
1637318400000|2021-11-19 10:40:00|89446.5|89396.5|89440.3|89390.3|89447.9|89397.9|89440.3|89390.3|51
1637318410000|2021-11-19 10:40:10|89441.6|89391.6|89441.5|89391.5|89443.2|89393.2|89437.7|89387.7|43
1637318420000|2021-11-19 10:40:20|89441.7|89391.7|89436.5|89386.5|89441.7|89400.1|89420.8|89384.8|49
1637318430000|2021-11-19 10:40:30|89436.9|89386.9|89418.7|89393.7|89436.9|89394.1|89418.6|89381.2|44
1637318440000|2021-11-19 10:40:40|89431.1|89381.1|89426.9|89376.9|89433.1|89391.2|89414.4|89375.9|45
1637318450000|2021-11-19 10:40:50|89427.3|89377.3|89410.3|89385.3|89427.9|89386|89409.2|89372.1|41
1637318460000|2021-11-19 10:41:00|89410.5|89385.5|89426|89376|89429.9|89393.1|89410.3|89375.7|47
1637318470000|2021-11-19 10:41:10|89425.3|89375.3|89423.4|89373.4|89425.3|89385.8|89409.7|89371.8|40
1637318480000|2021-11-19 10:41:20|89423.5|89373.5|89426.4|89376.4|89426.4|89376.4|89422.9|89372.9|23
1637318490000|2021-11-19 10:41:30|89426.5|89376.5|89421.7|89371.7|89426.6|89376.6|89419.8|89369.8|54
1637318500000|2021-11-19 10:41:40|89421.9|89371.9|89421|89371|89422.5|89372.5|89420|89370|43
1637318510000|2021-11-19 10:41:50|89420.8|89370.8|89425.9|89375.9|89429.2|89391.7|89411.5|89370.4|48
1637318520000|2021-11-19 10:42:00|89426|89376|89414.8|89389.8|89430.2|89393.5|89414.5|89374.6|39
1637318530000|2021-11-19 10:42:10|89414.7|89389.7|89431.3|89381.3|89431.5|89392.5|89414.6|89379.5|34
1637318540000|2021-11-19 10:42:20|89431.6|89381.6|89432.8|89382.8|89442.1|89405|89418.1|89381.2|46
1637318550000|2021-11-19 10:42:30|89432.4|89382.4|89415.3|89390.3|89432.4|89390.8|89415.3|89378.4|35
1637318560000|2021-11-19 10:42:40|89415.2|89390.2|89416.1|89391.1|89416.4|89391.4|89414.4|89389.4|42
1637318570000|2021-11-19 10:42:50|89416|89391|89419.2|89394.2|89420|89395|89411.8|89386.8|52
1637318580000|2021-11-19 10:43:00|89418.9|89393.9|89425|89400|89435.2|89400.8|89418.4|89384.4|47
1637318590000|2021-11-19 10:43:10|89424.8|89399.8|89426.4|89401.4|89431.4|89406.4|89424.3|89399.3|39
1637318600000|2021-11-19 10:43:20|89438.8|89388.8|89447.7|89397.7|89448.6|89410.4|89429.1|89387.8|44
1637318610000|2021-11-19 10:43:30|89448.2|89398.2|89450.9|89400.9|89452.3|89402.3|89447.4|89397.4|48
1637318620000|2021-11-19 10:43:40|89451.9|89401.9|89451|89401|89453.5|89403.5|89451|89401|42
1637318630000|2021-11-19 10:43:50|89450.9|89400.9|89447.3|89397.3|89451.5|89401.5|89446.9|89396.9|28
1637318640000|2021-11-19 10:44:00|89433.3|89408.3|89442.4|89392.4|89442.4|89409|89429.4|89390.2|56
1637318650000|2021-11-19 10:44:10|89442.3|89392.3|89440.9|89390.9|89446.6|89408.4|89432.7|89390.2|53
1637318660000|2021-11-19 10:44:20|89441.7|89391.7|89441.9|89391.9|89442.2|89405.1|89429|89391.3|35
1637318670000|2021-11-19 10:44:30|89442.1|89392.1|89430.6|89405.6|89443.5|89405.8|89430.1|89390.8|41
1637318680000|2021-11-19 10:44:40|89430.1|89405.1|89437.8|89412.8|89446.8|89413.1|89430.1|89396.3|41
1637318690000|2021-11-19 10:44:50|89438.3|89413.3|89437.6|89412.6|89455.4|89416.8|89436.9|89399.9|52
1637318700000|2021-11-19 10:45:00|89438|89413|89458.2|89408.2|89458.6|89421|89437.6|89399.7|55
1637318710000|2021-11-19 10:45:10|89457.9|89407.9|89458.5|89408.5|89459.5|89409.5|89457.3|89407.3|40
1637318720000|2021-11-19 10:45:20|89458.4|89408.4|89438.6|89413.6|89458.9|89417.4|89438|89405.7|38
1637318730000|2021-11-19 10:45:30|89439.4|89414.4|89456.1|89406.1|89457|89414.4|89438.4|89401.1|38
1637318740000|2021-11-19 10:45:40|89456.7|89406.7|89442.2|89417.2|89457.1|89420|89442.1|89403.6|30
1637318750000|2021-11-19 10:45:50|89441.7|89416.7|89460.5|89410.5|89461.7|89416.7|89441.7|89407.4|35
1637318760000|2021-11-19 10:46:00|89460.4|89410.4|89455|89405|89461.2|89423.5|89443.1|89403.3|50
1637318770000|2021-11-19 10:46:10|89454.7|89404.7|89452.4|89402.4|89457.3|89418.9|89441.7|89400.9|50
1637318780000|2021-11-19 10:46:20|89451.5|89401.5|89435.8|89410.8|89451.6|89413.4|89434.7|89401.3|44
1637318790000|2021-11-19 10:46:30|89435.3|89410.3|89445.3|89395.3|89449.1|89415|89435.1|89395|50
1637318800000|2021-11-19 10:46:40|89445.2|89395.2|89431.8|89406.8|89446.8|89408.6|89430.9|89393.7|42
1637318810000|2021-11-19 10:46:50|89433.8|89408.8|89438.1|89413.1|89450.9|89414.3|89430.2|89391.3|46
1637318820000|2021-11-19 10:47:00|89437.2|89412.2|89447.9|89422.9|89459.8|89423.4|89437.1|89401.1|55
1637318830000|2021-11-19 10:47:10|89448.4|89423.4|89450.4|89425.4|89464.2|89427|89448.4|89409.5|49
1637318840000|2021-11-19 10:47:20|89451.7|89426.7|89446.7|89421.7|89464.2|89426.8|89446.7|89412.1|40
1637318850000|2021-11-19 10:47:30|89446.9|89421.9|89448.7|89423.7|89450.3|89425.3|89446.8|89421.8|43
1637318860000|2021-11-19 10:47:40|89448.5|89423.5|89449|89424|89449.9|89424.9|89447.5|89422.5|30
1637318870000|2021-11-19 10:47:50|89449.3|89424.3|89443.3|89418.3|89462.1|89425.8|89443.3|89410.4|45
1637318880000|2021-11-19 10:48:00|89443.1|89418.1|89446.6|89421.6|89447.2|89422.2|89443.1|89418.1|38
1637318890000|2021-11-19 10:48:10|89445.9|89420.9|89434.8|89409.8|89454.7|89421.2|89432.9|89397.7|39
1637318900000|2021-11-19 10:48:20|89434.9|89409.9|89432.3|89407.3|89435.6|89410.6|89430.6|89405.6|39
1637318910000|2021-11-19 10:48:30|89432.1|89407.1|89429|89404|89443.5|89407.1|89428.3|89391.3|45
1637318920000|2021-11-19 10:48:40|89428.8|89403.8|89440.7|89390.7|89442.9|89405.7|89428.8|89386.4|45
1637318930000|2021-11-19 10:48:50|89440.6|89390.6|89432.2|89407.2|89445.7|89407.2|89428.1|89390.4|62
1637318940000|2021-11-19 10:49:00|89432.3|89407.3|89446.5|89396.5|89446.5|89412.8|89432.3|89395.5|49
1637318950000|2021-11-19 10:49:10|89446.6|89396.6|89446.3|89396.3|89447.3|89410.2|89434.4|89395.7|29
1637318960000|2021-11-19 10:49:20|89434.1|89409.1|89430.8|89405.8|89434.1|89409.1|89428.8|89403.8|39
1637318970000|2021-11-19 10:49:30|89430.7|89405.7|89441.8|89391.8|89443.6|89405.8|89428.1|89387.7|57
1637318980000|2021-11-19 10:49:40|89442.1|89392.1|89442|89392|89442.9|89392.9|89439.9|89389.9|34
1637318990000|2021-11-19 10:49:50|89441.3|89391.3|89447.6|89397.6|89448|89398|89441.2|89391.2|55
1637319000000|2021-11-19 10:50:00|89446.4|89396.4|89447.5|89397.5|89451.3|89401.3|89442.5|89392.5|64
1637319010000|2021-11-19 10:50:10|89448.3|89398.3|89460.8|89410.8|89461.3|89413.1|89438.1|89396.5|57
1637319020000|2021-11-19 10:50:20|89460.5|89410.5|89462.1|89437.1|89469.6|89437.1|89447.8|89410.5|62
1637319030000|2021-11-19 10:50:30|89474.9|89424.9|89478.9|89428.9|89479.8|89429.8|89474.3|89424.3|58
1637319040000|2021-11-19 10:50:40|89479.1|89429.1|89491.7|89441.7|89492.7|89442.7|89478.6|89428.6|58
1637319050000|2021-11-19 10:50:50|89491.9|89441.9|89500.7|89450.7|89500.7|89450.7|89490.5|89440.5|54
1637319060000|2021-11-19 10:51:00|89500.6|89450.6|89504.8|89454.8|89512.7|89466.7|89491.4|89450|66
1637319070000|2021-11-19 10:51:10|89504.4|89454.4|89492.3|89442.3|89504.4|89454.4|89487.8|89437.8|61
1637319080000|2021-11-19 10:51:20|89492.2|89442.2|89492.2|89442.2|89493.9|89443.9|89491.5|89441.5|43
1637319090000|2021-11-19 10:51:30|89492.3|89442.3|89483.3|89433.3|89493.6|89443.6|89482.8|89432.8|46
1637319100000|2021-11-19 10:51:40|89484.8|89434.8|89483.8|89433.8|89486.8|89436.8|89482.4|89432.4|52
1637319110000|2021-11-19 10:51:50|89484.1|89434.1|89484.4|89434.4|89490.5|89450.8|89475.2|89433.7|50
1637319120000|2021-11-19 10:52:00|89485.9|89435.9|89486.2|89436.2|89487.6|89448.8|89470.4|89432.7|64
1637319130000|2021-11-19 10:52:10|89486|89436|89476.7|89451.7|89489.8|89452.1|89475.9|89435.3|52
1637319140000|2021-11-19 10:52:20|89476.8|89451.8|89490.5|89440.5|89490.7|89454.8|89476.4|89436.2|51
1637319150000|2021-11-19 10:52:30|89490.8|89440.8|89468.7|89443.7|89490.8|89447.6|89468.7|89432.4|43
1637319160000|2021-11-19 10:52:40|89468.9|89443.9|89476.8|89426.8|89479.7|89444.4|89468.3|89426.7|44
1637319170000|2021-11-19 10:52:50|89476.9|89426.9|89469.7|89444.7|89482.5|89444.7|89465.9|89426.7|57
1637319180000|2021-11-19 10:53:00|89483.8|89433.8|89486.4|89436.4|89486.8|89446.2|89468.6|89429.7|60
1637319190000|2021-11-19 10:53:10|89486.1|89436.1|89474.5|89449.5|89487.7|89449.7|89472.9|89433.5|55
1637319200000|2021-11-19 10:53:20|89474.3|89449.3|89485.6|89435.6|89485.7|89450.2|89472.9|89435.6|37
1637319210000|2021-11-19 10:53:30|89483.3|89433.3|89490.3|89440.3|89491.7|89452.1|89475.1|89432.6|53
1637319220000|2021-11-19 10:53:40|89490.7|89440.7|89464.2|89439.2|89493.1|89448.6|89462.7|89427.7|63
1637319230000|2021-11-19 10:53:50|89464.3|89439.3|89460.8|89410.8|89472.8|89439.3|89455.2|89408.3|72
1637319240000|2021-11-19 10:54:00|89460.5|89410.5|89454.6|89404.6|89471.7|89426.3|89450.8|89404.6|57
1637319250000|2021-11-19 10:54:10|89454.4|89404.4|89441.9|89391.9|89454.4|89415.9|89434.5|89391.9|55
1637319260000|2021-11-19 10:54:20|89442.9|89392.9|89439.4|89389.4|89443|89403.3|89424|89384.9|61
1637319270000|2021-11-19 10:54:30|89439|89389|89441.9|89391.9|89442.9|89392.9|89437.5|89387.5|47
1637319280000|2021-11-19 10:54:40|89442|89392|89425.9|89400.9|89442.2|89404.1|89425.7|89390.5|42
1637319290000|2021-11-19 10:54:50|89426.3|89401.3|89432.7|89407.7|89444.9|89411.4|89426.3|89391.1|52
1637319300000|2021-11-19 10:55:00|89433.1|89408.1|89437.2|89412.2|89437.6|89412.6|89432.2|89407.2|58
1637319310000|2021-11-19 10:55:10|89437.3|89412.3|89433.6|89408.6|89447.5|89413.8|89432.5|89396.6|48
1637319320000|2021-11-19 10:55:20|89434.3|89409.3|89433.6|89408.6|89434.4|89409.4|89432.9|89407.9|45
1637319330000|2021-11-19 10:55:30|89434.2|89409.2|89435.3|89410.3|89450.2|89412.2|89432.7|89399.2|51
1637319340000|2021-11-19 10:55:40|89435.6|89410.6|89433.2|89408.2|89446.6|89410.6|89432.3|89393.9|48
1637319350000|2021-11-19 10:55:50|89433|89408|89434.1|89409.1|89434.5|89409.5|89432.5|89407.5|36
1637319360000|2021-11-19 10:56:00|89434.2|89409.2|89429|89404|89434.4|89409.4|89424.5|89399.5|56
1637319370000|2021-11-19 10:56:10|89430.2|89405.2|89433.2|89408.2|89435.6|89410.6|89428.4|89403.4|66
1637319380000|2021-11-19 10:56:20|89433.6|89408.6|89432|89407|89435.7|89410.7|89429.1|89404.1|57
1637319390000|2021-11-19 10:56:30|89432.1|89407.1|89435.2|89410.2|89437.5|89412.5|89431.1|89406.1|63
1637319400000|2021-11-19 10:56:40|89435.3|89410.3|89433.5|89408.5|89435.3|89410.3|89432.6|89407.6|40
1637319410000|2021-11-19 10:56:50|89433.4|89408.4|89435.8|89410.8|89436.4|89411.4|89433.2|89408.2|51
1637319420000|2021-11-19 10:57:00|89435.3|89410.3|89431.1|89406.1|89435.7|89410.7|89429.2|89404.2|54
1637319430000|2021-11-19 10:57:10|89431.5|89406.5|89436.2|89411.2|89438.7|89413.7|89429.5|89404.5|67
1637319440000|2021-11-19 10:57:20|89435.4|89410.4|89440.7|89415.7|89453.7|89416|89434.6|89399.6|55
1637319450000|2021-11-19 10:57:30|89441.1|89416.1|89440.3|89415.3|89442.4|89417.4|89438.3|89413.3|55
1637319460000|2021-11-19 10:57:40|89440|89415|89436.9|89411.9|89444.7|89419.7|89436.2|89411.2|55
1637319470000|2021-11-19 10:57:50|89436.8|89411.8|89446|89421|89448|89423|89436.8|89411.8|64
1637319480000|2021-11-19 10:58:00|89443.3|89418.3|89440.6|89415.6|89455.6|89418.3|89438.3|89404.4|62
1637319490000|2021-11-19 10:58:10|89440.2|89415.2|89439.3|89414.3|89440.2|89415.2|89435.7|89410.7|55
1637319500000|2021-11-19 10:58:20|89438.9|89413.9|89438.1|89413.1|89439.1|89414.1|89437.4|89412.4|36
1637319510000|2021-11-19 10:58:30|89438.3|89413.3|89426|89401|89438.8|89413.8|89425.5|89400.5|42
1637319520000|2021-11-19 10:58:40|89426.3|89401.3|89421.9|89396.9|89426.4|89401.4|89420.7|89395.7|52
1637319530000|2021-11-19 10:58:50|89421.3|89396.3|89425.9|89400.9|89427.4|89402.4|89421.3|89396.3|44
1637319540000|2021-11-19 10:59:00|89426|89401|89428.6|89378.6|89434.6|89403.9|89420|89377.9|50
1637319550000|2021-11-19 10:59:10|89427.8|89377.8|89425.4|89375.4|89428.2|89378.2|89421.3|89371.3|51
1637319560000|2021-11-19 10:59:20|89425.9|89375.9|89423.2|89373.2|89426|89376|89418.5|89368.5|45
1637319570000|2021-11-19 10:59:30|89424.4|89374.4|89414.2|89389.2|89427.9|89389.6|89412.7|89374|54
1637319580000|2021-11-19 10:59:40|89414|89389|89428.2|89378.2|89429.4|89389.1|89412.8|89374.4|38
1637319590000|2021-11-19 10:59:50|89429.2|89379.2|89416.8|89391.8|89429.5|89392.7|89412.7|89375.1|52
1637319600000|2021-11-19 11:00:00|89417.7|89392.7|89436.7|89386.7|89438.4|89395.7|89416.8|89382.7|57
1637319610000|2021-11-19 11:00:10|89436.3|89386.3|89424.7|89374.7|89440.9|89402.5|89412.5|89374.1|59
1637319620000|2021-11-19 11:00:20|89425.4|89375.4|89416.7|89366.7|89425.4|89375.4|89416.7|89366.7|57
1637319630000|2021-11-19 11:00:30|89415.7|89365.7|89402.1|89377.1|89415.7|89379.1|89397.4|89362|47
1637319640000|2021-11-19 11:00:40|89401.3|89376.3|89416.8|89366.8|89419.1|89377.4|89401.3|89364.6|31
1637319650000|2021-11-19 11:00:50|89415.5|89365.5|89406.3|89356.3|89417|89373.8|89398.8|89356.3|46
1637319660000|2021-11-19 11:01:00|89406.6|89356.6|89407.1|89357.1|89410|89360|89406|89356|51
1637319670000|2021-11-19 11:01:10|89407.3|89357.3|89409.1|89359.1|89409.2|89359.2|89405.9|89355.9|41
1637319680000|2021-11-19 11:01:20|89409|89359|89412.6|89362.6|89412.6|89362.6|89406.9|89356.9|59
1637319690000|2021-11-19 11:01:30|89411.9|89361.9|89405.6|89355.6|89412|89362|89399.1|89349.1|57
1637319700000|2021-11-19 11:01:40|89405.8|89355.8|89407.7|89357.7|89409.3|89370.8|89395.5|89355.5|45
1637319710000|2021-11-19 11:01:50|89407.9|89357.9|89411.4|89361.4|89412.6|89362.6|89407|89357|52
1637319720000|2021-11-19 11:02:00|89411.1|89361.1|89442|89392|89442|89392|89400.5|89360.3|64
1637319730000|2021-11-19 11:02:10|89441.4|89391.4|89430|89380|89441.4|89391.4|89428.6|89378.6|51
1637319740000|2021-11-19 11:02:20|89430.6|89380.6|89429.9|89379.9|89432.4|89382.4|89429.1|89379.1|50
1637319750000|2021-11-19 11:02:30|89428.9|89378.9|89423.4|89373.4|89429.3|89379.3|89418.9|89368.9|51
1637319760000|2021-11-19 11:02:40|89423.6|89373.6|89422.3|89372.3|89427.7|89377.7|89418.6|89368.6|57
1637319770000|2021-11-19 11:02:50|89422.2|89372.2|89420.3|89370.3|89425.6|89375.6|89417.7|89367.7|58
1637319780000|2021-11-19 11:03:00|89421.4|89371.4|89417.7|89367.7|89423.8|89373.8|89416.6|89366.6|51
1637319790000|2021-11-19 11:03:10|89417.2|89367.2|89410.1|89360.1|89420.3|89370.3|89408.9|89358.9|43
1637319800000|2021-11-19 11:03:20|89410|89360|89413.5|89363.5|89419.6|89369.6|89410|89360|49
1637319810000|2021-11-19 11:03:30|89414.1|89364.1|89400.6|89350.6|89414.1|89364.1|89400.6|89350.6|51
1637319820000|2021-11-19 11:03:40|89399.8|89349.8|89401.3|89351.3|89402.5|89352.5|89399.8|89349.8|35
1637319830000|2021-11-19 11:03:50|89401.2|89351.2|89402.6|89352.6|89402.6|89352.6|89398.6|89348.6|27
1637319840000|2021-11-19 11:04:00|89402.1|89352.1|89396.1|89346.1|89405|89365.5|89389.2|89345.1|45
1637319850000|2021-11-19 11:04:10|89395.9|89345.9|89407.5|89357.5|89407.7|89360.4|89384.1|89345.7|52
1637319860000|2021-11-19 11:04:20|89407.3|89357.3|89415.4|89365.4|89415.5|89373.1|89395.2|89357.3|45
1637319870000|2021-11-19 11:04:30|89416.2|89366.2|89413.2|89363.2|89417.3|89367.3|89413|89363|54
1637319880000|2021-11-19 11:04:40|89413.3|89363.3|89413.7|89363.7|89415.9|89365.9|89413.3|89363.3|39
1637319890000|2021-11-19 11:04:50|89413.4|89363.4|89404|89379|89415.4|89379.5|89403.1|89360.7|49
1637319900000|2021-11-19 11:05:00|89401.8|89376.8|89419.8|89369.8|89419.8|89381.4|89401.8|89367.7|47
1637319910000|2021-11-19 11:05:10|89419.5|89369.5|89411.5|89386.5|89424.8|89387.2|89410.3|89369.5|40
1637319920000|2021-11-19 11:05:20|89411.9|89386.9|89433.1|89383.1|89433.1|89395|89411.5|89374.4|55
1637319930000|2021-11-19 11:05:30|89433.3|89383.3|89431.7|89381.7|89433.3|89383.3|89430.5|89380.5|42
1637319940000|2021-11-19 11:05:40|89430.3|89380.3|89424.3|89374.3|89431.1|89381.1|89424.3|89374.3|52
1637319950000|2021-11-19 11:05:50|89423.9|89373.9|89433.1|89383.1|89434.1|89390.9|89412.5|89373.9|57
1637319960000|2021-11-19 11:06:00|89432.1|89382.1|89429.6|89379.6|89432.5|89389.3|89414.3|89375.6|45
1637319970000|2021-11-19 11:06:10|89429.2|89379.2|89423.4|89373.4|89429.3|89379.3|89420.4|89370.4|43
1637319980000|2021-11-19 11:06:20|89424.6|89374.6|89428.3|89378.3|89430.4|89380.4|89424.6|89374.6|52
1637319990000|2021-11-19 11:06:30|89429|89379|89418.7|89393.7|89431.2|89393.7|89415.9|89374.7|52
1637320000000|2021-11-19 11:06:40|89417.9|89392.9|89429.5|89379.5|89431.7|89394.1|89417.9|89379.4|27
1637320010000|2021-11-19 11:06:50|89429.6|89379.6|89425.4|89375.4|89430.2|89380.2|89425.3|89375.3|29
1637320020000|2021-11-19 11:07:00|89426.4|89376.4|89419.9|89394.9|89431.2|89394.9|89415.2|89376.4|36
1637320030000|2021-11-19 11:07:10|89419.8|89394.8|89424.2|89399.2|89437.2|89401.7|89419.1|89383|49
1637320040000|2021-11-19 11:07:20|89424.5|89399.5|89426.4|89401.4|89426.8|89401.8|89424.5|89399.5|29
1637320050000|2021-11-19 11:07:30|89427|89402|89428|89403|89443.2|89405.1|89427|89391.2|39
1637320060000|2021-11-19 11:07:40|89428.1|89403.1|89445.8|89420.8|89446.3|89421.3|89426|89401|61
1637320070000|2021-11-19 11:07:50|89445.5|89420.5|89466.2|89416.2|89467.8|89430.9|89443.5|89412.1|63
1637320080000|2021-11-19 11:08:00|89466.4|89416.4|89448.8|89423.8|89475.8|89436.8|89448|89412.1|62
1637320090000|2021-11-19 11:08:10|89448.7|89423.7|89464|89439|89466.1|89441.1|89447.9|89414|49
1637320100000|2021-11-19 11:08:20|89463.3|89438.3|89470.2|89445.2|89484.1|89447.7|89462.7|89433.7|50
1637320110000|2021-11-19 11:08:30|89470.6|89445.6|89471.4|89446.4|89471.4|89446.4|89467.7|89442.7|40
1637320120000|2021-11-19 11:08:40|89471.3|89446.3|89509.4|89459.4|89509.5|89461.8|89470.4|89445.4|66
1637320130000|2021-11-19 11:08:50|89509.6|89459.6|89510.5|89460.5|89516|89466|89509.4|89459.4|52
1637320140000|2021-11-19 11:09:00|89504|89454|89476.6|89451.6|89505.4|89461.3|89475.1|89447.2|62
1637320150000|2021-11-19 11:09:10|89476.5|89451.5|89477.6|89452.6|89494.6|89454.9|89476.5|89440.7|56
1637320160000|2021-11-19 11:09:20|89478.1|89453.1|89493.8|89443.8|89494.7|89455.7|89478.1|89439.7|48
1637320170000|2021-11-19 11:09:30|89495.1|89445.1|89481.6|89456.6|89500.9|89456.7|89481.6|89443.6|38
1637320180000|2021-11-19 11:09:40|89481.5|89456.5|89489.8|89464.8|89490.4|89465.4|89480.8|89455.8|42
1637320190000|2021-11-19 11:09:50|89489.7|89464.7|89491.7|89466.7|89491.7|89466.7|89489.3|89464.3|36
1637320200000|2021-11-19 11:10:00|89491.5|89466.5|89485|89460|89493.2|89468.2|89481.2|89456.2|56
1637320210000|2021-11-19 11:10:10|89483.9|89458.9|89483.9|89458.9|89497.6|89461.9|89482.3|89446.3|46
1637320220000|2021-11-19 11:10:20|89483.8|89458.8|89478.1|89453.1|89485.1|89460.1|89477.2|89452.2|51
1637320230000|2021-11-19 11:10:30|89479.4|89454.4|89475.6|89450.6|89479.4|89454.4|89471.3|89446.3|47
1637320240000|2021-11-19 11:10:40|89475.8|89450.8|89476.2|89451.2|89477.9|89452.9|89473.9|89448.9|54
1637320250000|2021-11-19 11:10:50|89477.1|89452.1|89477|89452|89478.2|89453.2|89476.7|89451.7|30
1637320260000|2021-11-19 11:11:00|89476.9|89451.9|89477.8|89452.8|89478.2|89453.2|89476.8|89451.8|26
1637320270000|2021-11-19 11:11:10|89478|89453|89482.7|89432.7|89485.9|89453|89476.1|89432.2|36
1637320280000|2021-11-19 11:11:20|89482.3|89432.3|89467.4|89442.4|89482.3|89443.9|89466|89432.3|44
1637320290000|2021-11-19 11:11:30|89467.5|89442.5|89471.6|89446.6|89472.3|89447.3|89465.7|89440.7|37
1637320300000|2021-11-19 11:11:40|89472.2|89447.2|89470.5|89445.5|89472.9|89447.9|89469.7|89444.7|45
1637320310000|2021-11-19 11:11:50|89470.4|89445.4|89463.3|89438.3|89477.1|89446.5|89463.1|89427.1|35
1637320320000|2021-11-19 11:12:00|89463.5|89438.5|89457.5|89432.5|89463.5|89438.5|89457.2|89432.2|41
1637320330000|2021-11-19 11:12:10|89457.4|89432.4|89472.8|89422.8|89477.9|89438.8|89457.2|89422.6|51
1637320340000|2021-11-19 11:12:20|89473|89423|89460.9|89435.9|89474.1|89435.9|89460.8|89420.4|37
1637320350000|2021-11-19 11:12:30|89460.8|89435.8|89465.4|89440.4|89466.8|89441.8|89460.8|89435.8|37
1637320360000|2021-11-19 11:12:40|89466.2|89441.2|89466.9|89441.9|89472.4|89447.4|89466.2|89441.2|47
1637320370000|2021-11-19 11:12:50|89466.6|89441.6|89466.8|89441.8|89467.6|89442.6|89466.5|89441.5|31
1637320380000|2021-11-19 11:13:00|89466.7|89441.7|89459.7|89434.7|89467|89442|89459.7|89434.7|35
1637320390000|2021-11-19 11:13:10|89459|89434|89478.3|89428.3|89478.9|89438.3|89459|89426|51
1637320400000|2021-11-19 11:13:20|89478.2|89428.2|89463.5|89438.5|89478.2|89443.7|89462.7|89427.8|48
1637320410000|2021-11-19 11:13:30|89463.4|89438.4|89477.8|89427.8|89479.5|89438.4|89459.9|89426.4|44
1637320420000|2021-11-19 11:13:40|89477.6|89427.6|89479|89429|89479.6|89429.6|89477.1|89427.1|27
1637320430000|2021-11-19 11:13:50|89479.1|89429.1|89489.4|89439.4|89489.6|89447.3|89466.3|89427.7|51
1637320440000|2021-11-19 11:14:00|89489.2|89439.2|89479.4|89454.4|89489.2|89458.1|89479.1|89437.5|45
1637320450000|2021-11-19 11:14:10|89479.2|89454.2|89479.7|89454.7|89481.2|89456.2|89475.6|89450.6|38
1637320460000|2021-11-19 11:14:20|89478.3|89453.3|89480|89455|89482.2|89457.2|89478.1|89453.1|34
1637320470000|2021-11-19 11:14:30|89480.2|89455.2|89485.7|89460.7|89498.6|89463|89480.2|89447.3|38
1637320480000|2021-11-19 11:14:40|89485.6|89460.6|89485.8|89460.8|89485.8|89460.8|89484.1|89459.1|26
1637320490000|2021-11-19 11:14:50|89486.2|89461.2|89497.6|89447.6|89498.9|89461.2|89485.4|89447.6|27
1637320500000|2021-11-19 11:15:00|89497.3|89447.3|89490.8|89440.8|89497.4|89447.4|89488|89438|53
1637320510000|2021-11-19 11:15:10|89490.5|89440.5|89494.6|89444.6|89495.7|89455.1|89479.6|89440.5|51
1637320520000|2021-11-19 11:15:20|89496.4|89446.4|89497.9|89447.9|89498|89448|89494.3|89444.3|35
1637320530000|2021-11-19 11:15:30|89497.8|89447.8|89493.8|89443.8|89498.4|89448.4|89493.8|89443.8|30
1637320540000|2021-11-19 11:15:40|89493.5|89443.5|89483.4|89458.4|89497.3|89459.2|89483.3|89442.4|35
1637320550000|2021-11-19 11:15:50|89483.6|89458.6|89522.8|89472.8|89523.8|89473.8|89481.7|89456.7|59
1637320560000|2021-11-19 11:16:00|89522.9|89472.9|89526.5|89476.5|89528.9|89478.9|89509.8|89459.8|64
1637320570000|2021-11-19 11:16:10|89521.2|89471.2|89512.8|89487.8|89525|89488.7|89506.9|89465.4|64
1637320580000|2021-11-19 11:16:20|89512.7|89487.7|89521.2|89471.2|89533.2|89490.3|89512.6|89471.2|47
1637320590000|2021-11-19 11:16:30|89520.1|89470.1|89497.4|89472.4|89520.1|89481.4|89497|89460.4|47
1637320600000|2021-11-19 11:16:40|89497.2|89472.2|89503.8|89453.8|89504.5|89472.9|89491|89453.8|48
1637320610000|2021-11-19 11:16:50|89503.6|89453.6|89509|89459|89509.1|89459.1|89501.1|89451.1|43
1637320620000|2021-11-19 11:17:00|89508.7|89458.7|89538.7|89488.7|89539.5|89489.5|89508.4|89458.4|53
1637320630000|2021-11-19 11:17:10|89538.5|89488.5|89549|89499|89550.2|89500.2|89538|89488|66
1637320640000|2021-11-19 11:17:20|89549.4|89499.4|89542.4|89492.4|89550.3|89508.2|89530.8|89491.9|53
1637320650000|2021-11-19 11:17:30|89541.7|89491.7|89542.3|89492.3|89548.2|89498.2|89541.2|89491.2|52
1637320660000|2021-11-19 11:17:40|89542.8|89492.8|89540.2|89490.2|89543.5|89493.5|89540.2|89490.2|46
1637320670000|2021-11-19 11:17:50|89540|89490|89527.8|89502.8|89540.2|89503.8|89521.5|89485.1|56
1637320680000|2021-11-19 11:18:00|89539.9|89489.9|89540|89490|89542.3|89492.3|89538.9|89488.9|49
1637320690000|2021-11-19 11:18:10|89540.1|89490.1|89529.3|89504.3|89543.2|89505.6|89528.6|89485.3|52
1637320700000|2021-11-19 11:18:20|89529.8|89504.8|89548.1|89498.1|89552|89512.4|89529.5|89498.1|52
1637320710000|2021-11-19 11:18:30|89548.4|89498.4|89542.3|89517.3|89554.1|89517.6|89541.6|89497.9|38
1637320720000|2021-11-19 11:18:40|89542.2|89517.2|89548.2|89523.2|89551|89526|89541.8|89516.8|47
1637320730000|2021-11-19 11:18:50|89548|89523|89555.8|89505.8|89555.9|89523|89545.9|89503|47
1637320740000|2021-11-19 11:19:00|89556.2|89506.2|89558.5|89508.5|89559|89509|89555|89505|29
1637320750000|2021-11-19 11:19:10|89558.4|89508.4|89559.2|89509.2|89561.9|89511.9|89557.9|89507.9|38
1637320760000|2021-11-19 11:19:20|89558.9|89508.9|89564.9|89514.9|89564.9|89518.2|89541.1|89505.2|47
1637320770000|2021-11-19 11:19:30|89564.6|89514.6|89573|89523|89573.4|89523.4|89559.1|89509.1|56
1637320780000|2021-11-19 11:19:40|89572.9|89522.9|89578.6|89528.6|89579.1|89529.1|89571.6|89521.6|51
1637320790000|2021-11-19 11:19:50|89577.9|89527.9|89569.5|89544.5|89582.6|89544.8|89569.5|89524.7|47
1637320800000|2021-11-19 11:20:00|89569.6|89544.6|89569|89544|89571|89546|89568|89543|34
1637320810000|2021-11-19 11:20:10|89569.3|89544.3|89577|89552|89578.1|89553.1|89563.9|89538.9|50
1637320820000|2021-11-19 11:20:20|89577.1|89552.1|89580.6|89555.6|89595.9|89557|89575.1|89539.6|57
1637320830000|2021-11-19 11:20:30|89580.9|89555.9|89563.8|89538.8|89586.5|89555.9|89561.8|89526.9|61
1637320840000|2021-11-19 11:20:40|89563.7|89538.7|89559.4|89534.4|89564.5|89539.5|89559.4|89534.4|51
1637320850000|2021-11-19 11:20:50|89559.3|89534.3|89556.9|89531.9|89569.9|89534.3|89553.6|89515.8|57
1637320860000|2021-11-19 11:21:00|89569.1|89519.1|89558|89533|89572.2|89533.7|89553|89518.2|53
1637320870000|2021-11-19 11:21:10|89558.1|89533.1|89555.1|89530.1|89558.5|89533.5|89554.8|89529.8|35
1637320880000|2021-11-19 11:21:20|89554.9|89529.9|89544.6|89519.6|89563.9|89531.9|89544.6|89511.6|47
1637320890000|2021-11-19 11:21:30|89544.9|89519.9|89548.1|89523.1|89562.1|89524.8|89543.3|89509.4|46
1637320900000|2021-11-19 11:21:40|89548.4|89523.4|89529.1|89504.1|89548.4|89523.4|89527.9|89491.6|66
1637320910000|2021-11-19 11:21:50|89529|89504|89528.1|89503.1|89530.9|89505.9|89524.8|89499.8|61
1637320920000|2021-11-19 11:22:00|89528.5|89503.5|89521|89496|89528.7|89503.7|89520.2|89495.2|62
1637320930000|2021-11-19 11:22:10|89521.8|89496.8|89538.1|89488.1|89538.9|89501.1|89516.6|89486.4|50
1637320940000|2021-11-19 11:22:20|89538.6|89488.6|89537.4|89487.4|89538.9|89488.9|89536|89486|36
1637320950000|2021-11-19 11:22:30|89537.1|89487.1|89524.2|89499.2|89537.1|89501.9|89523.6|89486.8|36
1637320960000|2021-11-19 11:22:40|89524|89499|89522.8|89497.8|89524.9|89499.9|89522.8|89497.8|37
1637320970000|2021-11-19 11:22:50|89522.9|89497.9|89522.6|89497.6|89524.3|89499.3|89518.8|89493.8|33
1637320980000|2021-11-19 11:23:00|89522.4|89497.4|89511.1|89486.1|89522.5|89497.5|89510.6|89485.6|45
1637320990000|2021-11-19 11:23:10|89512|89487|89504.9|89479.9|89522.6|89488|89504.9|89472.6|58
1637321000000|2021-11-19 11:23:20|89504.8|89479.8|89507.4|89482.4|89508|89483|89503.9|89478.9|44
1637321010000|2021-11-19 11:23:30|89507.3|89482.3|89507|89482|89508.9|89483.9|89502.6|89477.6|56
1637321020000|2021-11-19 11:23:40|89507.9|89482.9|89506|89481|89510|89485|89504.9|89479.9|47
1637321030000|2021-11-19 11:23:50|89506.3|89481.3|89500|89475|89517.6|89481.3|89499|89465.2|58
1637321040000|2021-11-19 11:24:00|89499.8|89474.8|89499.4|89474.4|89500.3|89475.3|89498.7|89473.7|30
1637321050000|2021-11-19 11:24:10|89499.2|89474.2|89499.2|89474.2|89517.2|89482.9|89498.9|89463|58
1637321060000|2021-11-19 11:24:20|89499.1|89474.1|89501.8|89476.8|89501.8|89476.8|89498.4|89473.4|48
1637321070000|2021-11-19 11:24:30|89500.7|89475.7|89500.2|89475.2|89514.9|89477.9|89500|89461.7|45
1637321080000|2021-11-19 11:24:40|89499.9|89474.9|89502.2|89477.2|89503.5|89478.5|89499.9|89474.9|48
1637321090000|2021-11-19 11:24:50|89502.4|89477.4|89507.5|89457.5|89513.4|89477.4|89502.4|89456.7|45
1637321100000|2021-11-19 11:25:00|89507.8|89457.8|89495|89470|89508.1|89471.1|89495|89454.6|32
1637321110000|2021-11-19 11:25:10|89495.1|89470.1|89511.4|89461.4|89511.7|89470.6|89495|89460.5|41
1637321120000|2021-11-19 11:25:20|89511.1|89461.1|89500.7|89475.7|89517.5|89479.6|89500.5|89460.7|52
1637321130000|2021-11-19 11:25:30|89500.8|89475.8|89509.9|89459.9|89519.9|89482.1|89500.8|89459.6|50
1637321140000|2021-11-19 11:25:40|89509.8|89459.8|89515.6|89465.6|89515.7|89475.6|89497.5|89459.1|32
1637321150000|2021-11-19 11:25:50|89515.3|89465.3|89514.9|89464.9|89515.4|89465.4|89513.7|89463.7|31
1637321160000|2021-11-19 11:26:00|89515.1|89465.1|89499.3|89474.3|89515.1|89477.1|89497.9|89461.7|33
1637321170000|2021-11-19 11:26:10|89499.2|89474.2|89496.4|89471.4|89499.6|89474.6|89496.3|89471.3|42
1637321180000|2021-11-19 11:26:20|89496.5|89471.5|89497.7|89472.7|89497.8|89472.8|89493.7|89468.7|31
1637321190000|2021-11-19 11:26:30|89497.8|89472.8|89501.9|89476.9|89501.9|89476.9|89497.5|89472.5|29
1637321200000|2021-11-19 11:26:40|89501.4|89476.4|89502.4|89477.4|89503.4|89478.4|89499.6|89474.6|18
1637321210000|2021-11-19 11:26:50|89503|89478|89501.3|89476.3|89515|89478.1|89499|89460.3|34
1637321220000|2021-11-19 11:27:00|89501.2|89476.2|89502.3|89477.3|89503.1|89478.1|89501.2|89476.2|32
1637321230000|2021-11-19 11:27:10|89502.5|89477.5|89507|89482|89520.6|89482|89501.2|89469.4|38
1637321240000|2021-11-19 11:27:20|89506.7|89481.7|89514.4|89464.4|89516.7|89482.5|89502.1|89463.7|46
1637321250000|2021-11-19 11:27:30|89514.6|89464.6|89502.8|89477.8|89514.9|89478|89497.6|89460|37
1637321260000|2021-11-19 11:27:40|89502.6|89477.6|89499.3|89474.3|89511|89478.6|89497.9|89459.3|37
1637321270000|2021-11-19 11:27:50|89498.8|89473.8|89504.2|89454.2|89508.9|89473.8|89493.6|89454.2|43
1637321280000|2021-11-19 11:28:00|89504.1|89454.1|89493.2|89468.2|89507.1|89470.6|89492.2|89454.1|40
1637321290000|2021-11-19 11:28:10|89493|89468|89510.9|89460.9|89510.9|89469|89490.7|89458.3|34
1637321300000|2021-11-19 11:28:20|89511.1|89461.1|89494.8|89469.8|89512.2|89471.9|89494.4|89460.7|38
1637321310000|2021-11-19 11:28:30|89495|89470|89493.8|89468.8|89495.2|89470.2|89489.8|89464.8|35
1637321320000|2021-11-19 11:28:40|89493.6|89468.6|89503.2|89453.2|89503.2|89468.7|89492.8|89453.2|25
1637321330000|2021-11-19 11:28:50|89502.8|89452.8|89487.8|89462.8|89502.8|89463.5|89487.2|89449.5|46
1637321340000|2021-11-19 11:29:00|89487.5|89462.5|89503.5|89453.5|89504.4|89467.8|89487.5|89453.5|33
1637321350000|2021-11-19 11:29:10|89503.7|89453.7|89499|89449|89504.1|89454.1|89498.8|89448.8|41
1637321360000|2021-11-19 11:29:20|89499.8|89449.8|89501.2|89451.2|89504|89465.9|89489|89449.4|43
1637321370000|2021-11-19 11:29:30|89501.1|89451.1|89488.6|89463.6|89501.7|89465.6|89488.6|89451|33
1637321380000|2021-11-19 11:29:40|89488.8|89463.8|89505.6|89455.6|89508.6|89465|89488.4|89453.3|39
1637321390000|2021-11-19 11:29:50|89506.1|89456.1|89505.1|89455.1|89506.7|89456.7|89505.1|89455.1|19
1637321400000|2021-11-19 11:30:00|89505.2|89455.2|89507.4|89457.4|89509.7|89472.7|89494.6|89455|51
1637321410000|2021-11-19 11:30:10|89506.5|89456.5|89509.4|89459.4|89509.4|89459.4|89506.5|89456.5|35
1637321420000|2021-11-19 11:30:20|89508.5|89458.5|89496.2|89471.2|89509.9|89471.2|89491.5|89456.9|52
1637321430000|2021-11-19 11:30:30|89496.5|89471.5|89511.9|89461.9|89515|89477|89496.5|89458.8|54
1637321440000|2021-11-19 11:30:40|89512.4|89462.4|89503.9|89453.9|89512.9|89473.1|89492.6|89453.8|34
1637321450000|2021-11-19 11:30:50|89505.5|89455.5|89511.9|89461.9|89511.9|89468|89489|89453.6|50
1637321460000|2021-11-19 11:31:00|89510.1|89460.1|89506.3|89456.3|89512.1|89462.1|89506|89456|52
1637321470000|2021-11-19 11:31:10|89506.6|89456.6|89504.4|89454.4|89506.9|89456.9|89503.5|89453.5|40
1637321480000|2021-11-19 11:31:20|89504.6|89454.6|89504.8|89454.8|89505.1|89455.1|89503.8|89453.8|25
1637321490000|2021-11-19 11:31:30|89504.9|89454.9|89513.2|89463.2|89513.2|89463.2|89504.4|89454.4|43
1637321500000|2021-11-19 11:31:40|89512.4|89462.4|89500.7|89450.7|89512.4|89475.9|89494.7|89450.1|53
1637321510000|2021-11-19 11:31:50|89500.4|89450.4|89508.6|89458.6|89509.6|89459.6|89500.4|89450.4|51
1637321520000|2021-11-19 11:32:00|89507.5|89457.5|89498.4|89448.4|89507.5|89460.3|89483.6|89447.2|40
1637321530000|2021-11-19 11:32:10|89498.1|89448.1|89492|89442|89498.1|89448.1|89492|89442|37
1637321540000|2021-11-19 11:32:20|89488.5|89438.5|89472.4|89447.4|89488.9|89450.8|89470.4|89433.3|45
1637321550000|2021-11-19 11:32:30|89471.9|89446.9|89482.5|89432.5|89484.2|89447.3|89469.3|89432.5|44
1637321560000|2021-11-19 11:32:40|89481.4|89431.4|89484.5|89434.5|89484.8|89434.8|89481.4|89431.4|29
1637321570000|2021-11-19 11:32:50|89484.6|89434.6|89499.7|89449.7|89499.9|89458.9|89475.5|89434.5|43
1637321580000|2021-11-19 11:33:00|89499.2|89449.2|89504.4|89454.4|89504.8|89454.8|89499.2|89449.2|40
1637321590000|2021-11-19 11:33:10|89504.5|89454.5|89509.2|89459.2|89509.5|89459.5|89504.4|89454.4|39
1637321600000|2021-11-19 11:33:20|89510|89460|89506|89456|89511.5|89461.5|89505.5|89455.5|42
1637321610000|2021-11-19 11:33:30|89506.1|89456.1|89511.1|89461.1|89516.8|89470.4|89495|89453.2|57
1637321620000|2021-11-19 11:33:40|89511.4|89461.4|89505.2|89455.2|89511.7|89469.7|89494.7|89454.1|38
1637321630000|2021-11-19 11:33:50|89504.2|89454.2|89506.4|89456.4|89507.5|89457.5|89503.8|89453.8|31
1637321640000|2021-11-19 11:34:00|89506.3|89456.3|89504|89454|89510.3|89470.3|89494.3|89453.6|44
1637321650000|2021-11-19 11:34:10|89504.2|89454.2|89511.6|89461.6|89512.6|89462.6|89504.1|89454.1|51
1637321660000|2021-11-19 11:34:20|89511.4|89461.4|89499.5|89449.5|89511.5|89470.5|89486.5|89448.9|60
1637321670000|2021-11-19 11:34:30|89499.6|89449.6|89497.9|89447.9|89501.3|89451.3|89497.9|89447.9|53
1637321680000|2021-11-19 11:34:40|89497.8|89447.8|89499.1|89449.1|89499.9|89449.9|89497.8|89447.8|41
1637321690000|2021-11-19 11:34:50|89499|89449|89499.2|89449.2|89501.9|89451.9|89498.9|89448.9|49
1637321700000|2021-11-19 11:35:00|89498.9|89448.9|89501.9|89451.9|89503.6|89453.6|89498.1|89448.1|51
1637321710000|2021-11-19 11:35:10|89501.6|89451.6|89494.3|89469.3|89506.7|89470.5|89488.1|89451.5|40
1637321720000|2021-11-19 11:35:20|89494.5|89469.5|89496.1|89471.1|89497.1|89472.1|89494|89469|53
1637321730000|2021-11-19 11:35:30|89496.2|89471.2|89509|89484|89520|89484.2|89496.1|89467.6|59
1637321740000|2021-11-19 11:35:40|89509.1|89484.1|89501.4|89476.4|89521.1|89484.1|89501.4|89458.5|61
1637321750000|2021-11-19 11:35:50|89500.2|89475.2|89516.7|89466.7|89519.1|89476.5|89500.2|89462.8|52
1637321760000|2021-11-19 11:36:00|89516.5|89466.5|89515.7|89465.7|89517.6|89478.1|89501.1|89465.1|44
1637321770000|2021-11-19 11:36:10|89515.8|89465.8|89506.8|89456.8|89520.9|89470.9|89506.8|89456.8|44
1637321780000|2021-11-19 11:36:20|89506.9|89456.9|89513.6|89463.6|89514.5|89464.5|89506.7|89456.7|56
1637321790000|2021-11-19 11:36:30|89513.7|89463.7|89511|89461|89516.1|89466.1|89509.7|89459.7|49
1637321800000|2021-11-19 11:36:40|89511.1|89461.1|89506.3|89456.3|89514.2|89464.2|89506.3|89456.3|35
1637321810000|2021-11-19 11:36:50|89506|89456|89505.9|89455.9|89508|89458|89503.4|89453.4|42
1637321820000|2021-11-19 11:37:00|89505.8|89455.8|89505.2|89455.2|89506.4|89456.4|89503.9|89453.9|36
1637321830000|2021-11-19 11:37:10|89505.1|89455.1|89497.4|89447.4|89506.3|89460.9|89484.4|89445.9|45
1637321840000|2021-11-19 11:37:20|89497.6|89447.6|89509.6|89459.6|89514.2|89464.2|89497.6|89447.6|48
1637321850000|2021-11-19 11:37:30|89508.5|89458.5|89507.4|89457.4|89512|89462|89505.3|89455.3|48
1637321860000|2021-11-19 11:37:40|89506.4|89456.4|89508.5|89458.5|89510.2|89472.2|89492.9|89455|41
1637321870000|2021-11-19 11:37:50|89508.6|89458.6|89509.4|89459.4|89509.4|89459.4|89506.3|89456.3|31
1637321880000|2021-11-19 11:38:00|89509.3|89459.3|89496.9|89446.9|89510.3|89460.3|89496.9|89446.9|45
1637321890000|2021-11-19 11:38:10|89497.1|89447.1|89496.9|89446.9|89501|89460.4|89484.9|89446.5|46
1637321900000|2021-11-19 11:38:20|89496.2|89446.2|89490.9|89440.9|89496.4|89446.4|89490.2|89440.2|40
1637321910000|2021-11-19 11:38:30|89491|89441|89499.9|89449.9|89499.9|89449.9|89490.3|89440.3|40
1637321920000|2021-11-19 11:38:40|89501.1|89451.1|89509.4|89459.4|89509.4|89463.4|89488.4|89450.8|55
1637321930000|2021-11-19 11:38:50|89508.4|89458.4|89504.8|89454.8|89508.4|89458.4|89502.8|89452.8|43
1637321940000|2021-11-19 11:39:00|89504.6|89454.6|89485.2|89460.2|89507.1|89462.6|89484|89445.7|55
1637321950000|2021-11-19 11:39:10|89485.3|89460.3|89497.4|89447.4|89499.1|89462.1|89484|89446|46
1637321960000|2021-11-19 11:39:20|89500.4|89450.4|89508|89458|89508.5|89458.5|89498.6|89448.6|47
1637321970000|2021-11-19 11:39:30|89507.5|89457.5|89503.1|89453.1|89509.2|89459.2|89502.1|89452.1|54
1637321980000|2021-11-19 11:39:40|89503.2|89453.2|89501.2|89451.2|89503.9|89453.9|89500.6|89450.6|40
1637321990000|2021-11-19 11:39:50|89502.1|89452.1|89487.9|89437.9|89505.9|89466.9|89481.3|89437.9|64
1637322000000|2021-11-19 11:40:00|89486.7|89436.7|89484.3|89434.3|89488.6|89450.9|89470.6|89432.8|53
1637322010000|2021-11-19 11:40:10|89484.9|89434.9|89493.3|89443.3|89493.3|89443.3|89484.9|89434.9|51
1637322020000|2021-11-19 11:40:20|89493.8|89443.8|89470.9|89445.9|89495.6|89447.3|89469.6|89440.4|39
1637322030000|2021-11-19 11:40:30|89468.8|89443.8|89487.7|89437.7|89489.7|89453|89468.8|89434.8|46
1637322040000|2021-11-19 11:40:40|89475.7|89450.7|89488.7|89438.7|89490.3|89452.2|89474.6|89438.7|55
1637322050000|2021-11-19 11:40:50|89488.4|89438.4|89482.6|89432.6|89493.6|89455.2|89469.3|89432.2|56
1637322060000|2021-11-19 11:41:00|89482.8|89432.8|89469.2|89444.2|89482.8|89444.8|89463.6|89429.8|52
1637322070000|2021-11-19 11:41:10|89468.9|89443.9|89469|89419|89480.8|89443.9|89466.4|89416.4|55
1637322080000|2021-11-19 11:41:20|89468.7|89418.7|89457|89432|89468.7|89432.3|89450.3|89411.1|58
1637322090000|2021-11-19 11:41:30|89456.8|89431.8|89458.6|89433.6|89458.8|89433.8|89455.5|89430.5|47
1637322100000|2021-11-19 11:41:40|89471.6|89421.6|89458.8|89433.8|89472|89436.4|89456.2|89421.6|54
1637322110000|2021-11-19 11:41:50|89459.1|89434.1|89479.6|89429.6|89479.6|89438.1|89458.4|89424.6|43
1637322120000|2021-11-19 11:42:00|89479.1|89429.1|89488.1|89438.1|89495.4|89445.4|89478.4|89428.4|57
1637322130000|2021-11-19 11:42:10|89477.2|89452.2|89476.6|89451.6|89477.9|89452.9|89473.7|89448.7|49
1637322140000|2021-11-19 11:42:20|89476.3|89451.3|89490.5|89465.5|89503.2|89465.5|89475.6|89440.7|51
1637322150000|2021-11-19 11:42:30|89489.8|89464.8|89496.9|89446.9|89502.9|89465.5|89489.8|89443.7|38
1637322160000|2021-11-19 11:42:40|89493.1|89443.1|89496.2|89446.2|89498|89448|89491.7|89441.7|39
1637322170000|2021-11-19 11:42:50|89496.3|89446.3|89495.7|89445.7|89496.7|89446.7|89495.6|89445.6|29
1637322180000|2021-11-19 11:43:00|89495.6|89445.6|89496.7|89446.7|89499.5|89449.5|89495.6|89445.6|32
1637322190000|2021-11-19 11:43:10|89496.8|89446.8|89498.4|89448.4|89498.7|89448.7|89495.1|89445.1|22
1637322200000|2021-11-19 11:43:20|89498.5|89448.5|89494.5|89444.5|89500.2|89459|89484|89442|47
1637322210000|2021-11-19 11:43:30|89494.7|89444.7|89487.6|89462.6|89498|89463.1|89485|89444.1|45
1637322220000|2021-11-19 11:43:40|89486.9|89461.9|89503.5|89453.5|89504.7|89465.3|89486|89453.4|39
1637322230000|2021-11-19 11:43:50|89503.7|89453.7|89492.3|89467.3|89505.3|89467.3|89492.3|89451.3|41
1637322240000|2021-11-19 11:44:00|89491.5|89466.5|89486.5|89436.5|89493.3|89467.7|89481.7|89435.5|55
1637322250000|2021-11-19 11:44:10|89486.7|89436.7|89484.7|89434.7|89491|89441|89483.4|89433.4|55
1637322260000|2021-11-19 11:44:20|89484.9|89434.9|89488.9|89438.9|89493|89455.7|89477.1|89433.3|52
1637322270000|2021-11-19 11:44:30|89492.1|89442.1|89488.7|89438.7|89492.1|89442.1|89487.9|89437.9|55
1637322280000|2021-11-19 11:44:40|89488.8|89438.8|89482.5|89432.5|89489.2|89439.2|89482.1|89432.1|52
1637322290000|2021-11-19 11:44:50|89482.3|89432.3|89474.7|89424.7|89482.8|89432.8|89474.7|89424.7|41
1637322300000|2021-11-19 11:45:00|89474.5|89424.5|89480.3|89430.3|89482.5|89432.5|89474.5|89424.5|45
1637322310000|2021-11-19 11:45:10|89481|89431|89472.3|89447.3|89487.3|89449.7|89470.7|89428.8|42
1637322320000|2021-11-19 11:45:20|89472|89447|89472.1|89447.1|89473.1|89448.1|89470.3|89445.3|33
1637322330000|2021-11-19 11:45:30|89472.4|89447.4|89473.1|89448.1|89474.3|89449.3|89469.8|89444.8|42
1637322340000|2021-11-19 11:45:40|89473.2|89448.2|89472.8|89447.8|89474.4|89449.4|89472.4|89447.4|23
1637322350000|2021-11-19 11:45:50|89473.2|89448.2|89481.8|89431.8|89482|89448.2|89470|89426.8|51
1637322360000|2021-11-19 11:46:00|89482|89432|89476|89426|89482.5|89432.5|89475.9|89425.9|52
1637322370000|2021-11-19 11:46:10|89476.3|89426.3|89479|89429|89479.5|89429.5|89475|89425|45
1637322380000|2021-11-19 11:46:20|89478.4|89428.4|89470.4|89445.4|89479.7|89445.7|89470.3|89422.4|45
1637322390000|2021-11-19 11:46:30|89469.5|89444.5|89464.5|89439.5|89480.9|89445.3|89463.8|89426|48
1637322400000|2021-11-19 11:46:40|89464.4|89439.4|89461.6|89436.6|89465.7|89440.7|89459.3|89434.3|44
1637322410000|2021-11-19 11:46:50|89461.8|89436.8|89464.3|89439.3|89465.5|89440.5|89461|89436|41
1637322420000|2021-11-19 11:47:00|89465.3|89440.3|89477.6|89427.6|89478.9|89440.3|89465.3|89426.2|43
1637322430000|2021-11-19 11:47:10|89477.8|89427.8|89471.3|89446.3|89479|89446.3|89470.7|89426.6|35
1637322440000|2021-11-19 11:47:20|89471|89446|89470.6|89445.6|89471.5|89446.5|89470|89445|39
1637322450000|2021-11-19 11:47:30|89470.7|89445.7|89467.5|89442.5|89479.2|89446.3|89465.1|89428.5|41
1637322460000|2021-11-19 11:47:40|89467.3|89442.3|89471.1|89446.1|89487|89448.8|89467.3|89433.7|36
1637322470000|2021-11-19 11:47:50|89471.6|89446.6|89477|89452|89479.1|89454.1|89470.8|89445.8|43
1637322480000|2021-11-19 11:48:00|89477.2|89452.2|89473.2|89448.2|89477.6|89452.6|89471.3|89446.3|32
1637322490000|2021-11-19 11:48:10|89473.5|89448.5|89488|89438|89488.8|89449.7|89473.2|89436.4|47
1637322500000|2021-11-19 11:48:20|89487.6|89437.6|89478.9|89453.9|89488|89456|89474.7|89437.6|47
1637322510000|2021-11-19 11:48:30|89478.8|89453.8|89482.7|89457.7|89484|89459|89478.8|89453.8|36
1637322520000|2021-11-19 11:48:40|89482.3|89457.3|89492.9|89442.9|89492.9|89459.7|89479.5|89442.1|28
1637322530000|2021-11-19 11:48:50|89493|89443|89494.6|89444.6|89496.3|89446.3|89491.9|89441.9|44
1637322540000|2021-11-19 11:49:00|89494.3|89444.3|89484.8|89459.8|89496.9|89462.7|89484.7|89444.3|31
1637322550000|2021-11-19 11:49:10|89484.2|89459.2|89489.5|89464.5|89500.2|89464.5|89482.8|89445.2|48
1637322560000|2021-11-19 11:49:20|89489.4|89464.4|89494.1|89469.1|89508.1|89470.5|89488.3|89457.1|43
1637322570000|2021-11-19 11:49:30|89493.4|89468.4|89509.2|89459.2|89510.1|89471.4|89493.3|89457|43
1637322580000|2021-11-19 11:49:40|89507.3|89457.3|89510.1|89460.1|89510.1|89460.1|89505.9|89455.9|41
1637322590000|2021-11-19 11:49:50|89509.3|89459.3|89518.6|89468.6|89519.5|89477.5|89496.9|89459.3|55
1637322600000|2021-11-19 11:50:00|89518.4|89468.4|89522.2|89472.2|89523.1|89473.1|89516.5|89466.5|59
1637322610000|2021-11-19 11:50:10|89522.1|89472.1|89523.6|89473.6|89523.6|89473.6|89520.2|89470.2|36
1637322620000|2021-11-19 11:50:20|89523.1|89473.1|89521.8|89471.8|89523.5|89473.5|89521.6|89471.6|43
1637322630000|2021-11-19 11:50:30|89522.5|89472.5|89501.8|89476.8|89522.9|89482.2|89501.8|89471.3|36
1637322640000|2021-11-19 11:50:40|89501.7|89476.7|89505.5|89480.5|89506.3|89481.3|89499.3|89474.3|48
1637322650000|2021-11-19 11:50:50|89504.9|89479.9|89500.6|89475.6|89506|89481|89500.2|89475.2|38
1637322660000|2021-11-19 11:51:00|89500.8|89475.8|89506.3|89481.3|89518.7|89481.5|89500.3|89465.8|48
1637322670000|2021-11-19 11:51:10|89505.6|89480.6|89511.9|89461.9|89515.7|89483|89505.4|89460|34
1637322680000|2021-11-19 11:51:20|89511.6|89461.6|89501.9|89476.9|89512.1|89476.9|89498.3|89460.2|53
1637322690000|2021-11-19 11:51:30|89501.8|89476.8|89491.5|89466.5|89501.8|89476.8|89491|89466|27
1637322700000|2021-11-19 11:51:40|89491.8|89466.8|89490.4|89465.4|89493.1|89468.1|89484.9|89459.9|61
1637322710000|2021-11-19 11:51:50|89491.5|89466.5|89493.5|89468.5|89508.3|89471.5|89490.2|89458.3|43
1637322720000|2021-11-19 11:52:00|89495.8|89470.8|89510.5|89460.5|89515.9|89477.3|89494.5|89460.5|59
1637322730000|2021-11-19 11:52:10|89511.7|89461.7|89503.2|89478.2|89512.2|89478.2|89498.7|89461.7|45
1637322740000|2021-11-19 11:52:20|89503.8|89478.8|89496.3|89471.3|89516.8|89478.8|89496|89465.7|34
1637322750000|2021-11-19 11:52:30|89496.4|89471.4|89495.5|89470.5|89497.9|89472.9|89495.1|89470.1|40
1637322760000|2021-11-19 11:52:40|89495.4|89470.4|89493.5|89468.5|89497.4|89472.4|89492.4|89467.4|38
1637322770000|2021-11-19 11:52:50|89493.6|89468.6|89499.6|89474.6|89499.6|89474.6|89493.1|89468.1|25
1637322780000|2021-11-19 11:53:00|89497.3|89472.3|89497.3|89472.3|89498.7|89473.7|89494.1|89469.1|38
1637322790000|2021-11-19 11:53:10|89497.2|89472.2|89506.1|89481.1|89506.7|89481.7|89496.7|89471.7|49
1637322800000|2021-11-19 11:53:20|89506|89481|89506.1|89481.1|89506.3|89481.3|89504.7|89479.7|26
1637322810000|2021-11-19 11:53:30|89505.5|89480.5|89513.4|89488.4|89522|89489.8|89505.2|89469.6|53
1637322820000|2021-11-19 11:53:40|89514.2|89489.2|89513.7|89488.7|89515|89490|89512.7|89487.7|31
1637322830000|2021-11-19 11:53:50|89513.8|89488.8|89515|89490|89518.1|89493.1|89513.8|89488.8|39
1637322840000|2021-11-19 11:54:00|89515.3|89490.3|89512.4|89487.4|89516.1|89491.1|89509.7|89484.7|46
1637322850000|2021-11-19 11:54:10|89512.9|89487.9|89512.1|89487.1|89515|89490|89511.1|89486.1|42
1637322860000|2021-11-19 11:54:20|89511.4|89486.4|89513.2|89488.2|89513.7|89488.7|89511.4|89486.4|37
1637322870000|2021-11-19 11:54:30|89512.9|89487.9|89512.2|89487.2|89516.2|89491.2|89512.2|89487.2|26
1637322880000|2021-11-19 11:54:40|89512.3|89487.3|89519.3|89494.3|89519.3|89494.3|89512.3|89487.3|52
1637322890000|2021-11-19 11:54:50|89519.5|89494.5|89516.3|89491.3|89519.6|89494.6|89516.3|89491.3|21
1637322900000|2021-11-19 11:55:00|89516|89491|89525.7|89500.7|89531.7|89503.3|89516|89477.1|60
1637322910000|2021-11-19 11:55:10|89526.4|89501.4|89536|89511|89536|89511|89526.4|89501.4|56
1637322920000|2021-11-19 11:55:20|89535.5|89510.5|89545.7|89520.7|89558.8|89521|89534.4|89506.5|55
1637322930000|2021-11-19 11:55:30|89545.6|89520.6|89546.4|89521.4|89556|89526.9|89542|89506|57
1637322940000|2021-11-19 11:55:40|89546|89521|89559.6|89509.6|89559.6|89523.1|89542.8|89502.5|57
1637322950000|2021-11-19 11:55:50|89559.5|89509.5|89556.4|89506.4|89561|89511|89555.7|89505.7|56
1637322960000|2021-11-19 11:56:00|89557.7|89507.7|89547.3|89497.3|89559.1|89514.4|89536.9|89497.3|56
1637322970000|2021-11-19 11:56:10|89547.6|89497.6|89532.2|89507.2|89552.4|89514.5|89531.9|89495.3|55
1637322980000|2021-11-19 11:56:20|89532.4|89507.4|89530.3|89505.3|89542.6|89507.8|89528.1|89489.8|50
1637322990000|2021-11-19 11:56:30|89529.5|89504.5|89533.1|89508.1|89534.7|89509.7|89528.1|89503.1|56
1637323000000|2021-11-19 11:56:40|89533.2|89508.2|89539.9|89514.9|89541|89516|89533.1|89508.1|56
1637323010000|2021-11-19 11:56:50|89540.3|89515.3|89558.3|89508.3|89558.8|89521|89538.9|89504.1|66
1637323020000|2021-11-19 11:57:00|89559.1|89509.1|89555.6|89505.6|89559.4|89520.7|89543|89503.1|61
1637323030000|2021-11-19 11:57:10|89554|89504|89553.3|89503.3|89555.5|89505.5|89552.6|89502.6|49
1637323040000|2021-11-19 11:57:20|89553.1|89503.1|89539.5|89489.5|89553.2|89507.1|89526|89488.3|57
1637323050000|2021-11-19 11:57:30|89537.3|89487.3|89525.4|89475.4|89538.6|89498|89520.1|89475.4|62
1637323060000|2021-11-19 11:57:40|89525.9|89475.9|89512.8|89462.8|89526.5|89476.5|89498.8|89462.8|56
1637323070000|2021-11-19 11:57:50|89513.8|89463.8|89506.8|89456.8|89513.8|89475.3|89496.1|89456.8|51
1637323080000|2021-11-19 11:58:00|89507.6|89457.6|89494.3|89444.3|89509.8|89469.4|89484.1|89442.9|68
1637323090000|2021-11-19 11:58:10|89495.7|89445.7|89508.6|89458.6|89510|89460|89494.9|89444.9|66
1637323100000|2021-11-19 11:58:20|89507.7|89457.7|89498.8|89473.8|89510.9|89473.8|89496.6|89455.7|57
1637323110000|2021-11-19 11:58:30|89498.6|89473.6|89497.1|89472.1|89518|89478.2|89497.1|89460.1|67
1637323120000|2021-11-19 11:58:40|89497.4|89472.4|89514.8|89464.8|89516.8|89479.5|89496.4|89461.8|65
1637323130000|2021-11-19 11:58:50|89515.1|89465.1|89508.4|89458.4|89515.6|89475.8|89495.2|89458.4|58
1637323140000|2021-11-19 11:59:00|89509.3|89459.3|89508.6|89458.6|89511.8|89472.2|89495.6|89457.1|57
1637323150000|2021-11-19 11:59:10|89508.7|89458.7|89505.1|89480.1|89514.9|89480.3|89493.2|89456.2|63
1637323160000|2021-11-19 11:59:20|89517.3|89467.3|89513.4|89463.4|89517.7|89476.5|89498.9|89461.3|58
1637323170000|2021-11-19 11:59:30|89513|89463|89503.9|89478.9|89516.1|89481.3|89500.8|89461|63
1637323180000|2021-11-19 11:59:40|89519.7|89469.7|89505.7|89480.7|89520.7|89482.8|89505.2|89466.9|50
1637323190000|2021-11-19 11:59:50|89506.2|89481.2|89525.2|89475.2|89526.9|89490.1|89505.6|89469.6|47
1637323200000|2021-11-19 12:00:00|89525.8|89475.8|89517.7|89467.7|89525.8|89475.8|89514.5|89464.5|60
1637323210000|2021-11-19 12:00:10|89504.9|89479.9|89517.5|89467.5|89517.5|89482.3|89504.9|89465.4|50
1637323220000|2021-11-19 12:00:20|89517.4|89467.4|89520.2|89495.2|89533.1|89495.5|89509|89467.4|55
1637323230000|2021-11-19 12:00:30|89518.3|89493.3|89530.4|89480.4|89534|89495.4|89518.3|89479.6|56
1637323240000|2021-11-19 12:00:40|89530.8|89480.8|89515.9|89490.9|89531.4|89490.9|89515.9|89478.3|46
1637323250000|2021-11-19 12:00:50|89516.1|89491.1|89508.3|89483.3|89527.1|89492.5|89508.3|89472.9|50
1637323260000|2021-11-19 12:01:00|89510.9|89485.9|89513.6|89488.6|89523|89488.6|89505.7|89469.9|52
1637323270000|2021-11-19 12:01:10|89526.8|89476.8|89508|89483|89529.2|89491.8|89507.4|89472.4|54
1637323280000|2021-11-19 12:01:20|89508.8|89483.8|89521.9|89471.9|89521.9|89483.8|89506.4|89471.6|47
1637323290000|2021-11-19 12:01:30|89522.1|89472.1|89508.3|89483.3|89522.1|89483.6|89505.7|89469.7|49
1637323300000|2021-11-19 12:01:40|89507.9|89482.9|89512|89487|89523.7|89487.2|89506.5|89468.7|50
1637323310000|2021-11-19 12:01:50|89511.4|89486.4|89507.6|89482.6|89522|89486.9|89507.5|89469.6|55
1637323320000|2021-11-19 12:02:00|89507.9|89482.9|89492.4|89467.4|89516.9|89482.9|89490.4|89454.4|63
1637323330000|2021-11-19 12:02:10|89490.9|89465.9|89484.9|89459.9|89497.9|89465.9|89484.4|89447.4|60
1637323340000|2021-11-19 12:02:20|89485.3|89460.3|89476.8|89451.8|89496.2|89460.3|89474.4|89440.2|63
1637323350000|2021-11-19 12:02:30|89476.7|89451.7|89488.4|89438.4|89490.3|89452.6|89475.4|89437.1|52
1637323360000|2021-11-19 12:02:40|89488.7|89438.7|89490.4|89440.4|89491.4|89441.4|89487.6|89437.6|42
1637323370000|2021-11-19 12:02:50|89488.9|89438.9|89489.7|89439.7|89494.1|89458.7|89480.1|89438|50
1637323380000|2021-11-19 12:03:00|89489.8|89439.8|89484.1|89434.1|89489.8|89450|89462.4|89424.3|68
1637323390000|2021-11-19 12:03:10|89484.3|89434.3|89488.9|89438.9|89490.7|89455.5|89476.8|89434.3|50
1637323400000|2021-11-19 12:03:20|89488.6|89438.6|89472.2|89447.2|89493.8|89458.7|89470.6|89434.1|60
1637323410000|2021-11-19 12:03:30|89472.4|89447.4|89483.7|89458.7|89495.7|89458.8|89471.2|89437.4|53
1637323420000|2021-11-19 12:03:40|89482.9|89457.9|89481.9|89456.9|89495|89458.1|89479.8|89444.7|55
1637323430000|2021-11-19 12:03:50|89481.6|89456.6|89482.7|89457.7|89483|89458|89480.8|89455.8|46
1637323440000|2021-11-19 12:04:00|89483.1|89458.1|89479.1|89454.1|89483.1|89458.1|89478.3|89453.3|45
1637323450000|2021-11-19 12:04:10|89479|89454|89481|89456|89492.7|89457.4|89476.4|89437.1|55
1637323460000|2021-11-19 12:04:20|89481.2|89456.2|89480|89455|89482.1|89457.1|89478.6|89453.6|38
1637323470000|2021-11-19 12:04:30|89480.1|89455.1|89489.7|89439.7|89489.8|89455.2|89475.6|89437.1|53
1637323480000|2021-11-19 12:04:40|89490.8|89440.8|89478.7|89453.7|89491.8|89454.4|89477.6|89440.8|40
1637323490000|2021-11-19 12:04:50|89478.8|89453.8|89478.5|89453.5|89479.6|89454.6|89477.9|89452.9|37
1637323500000|2021-11-19 12:05:00|89478.6|89453.6|89462.3|89437.3|89478.6|89453.6|89462.3|89437.3|42
1637323510000|2021-11-19 12:05:10|89474.6|89424.6|89453.9|89428.9|89474.8|89429.1|89450.6|89414.2|51
1637323520000|2021-11-19 12:05:20|89454.1|89429.1|89457.4|89432.4|89470.9|89433.6|89454|89415.8|44
1637323530000|2021-11-19 12:05:30|89457.7|89432.7|89469.2|89419.2|89474.6|89435.4|89457.5|89419.1|38
1637323540000|2021-11-19 12:05:40|89469.1|89419.1|89466.4|89416.4|89469.5|89431.4|89453.3|89415.9|35
1637323550000|2021-11-19 12:05:50|89467.1|89417.1|89458.9|89408.9|89467.1|89428.2|89447.8|89408.9|56
1637323560000|2021-11-19 12:06:00|89459|89409|89461.5|89411.5|89462.7|89424.8|89446.2|89407.9|43
1637323570000|2021-11-19 12:06:10|89449.7|89424.7|89450.7|89425.7|89462.7|89425.7|89448.7|89412.7|27
1637323580000|2021-11-19 12:06:20|89450.2|89425.2|89454.3|89429.3|89464.9|89430.2|89449.9|89409.7|49
1637323590000|2021-11-19 12:06:30|89454.2|89429.2|89464.8|89414.8|89464.8|89431.6|89451.9|89414.4|41
1637323600000|2021-11-19 12:06:40|89464.7|89414.7|89447|89422|89464.9|89426.1|89446.6|89409.8|48
1637323610000|2021-11-19 12:06:50|89447.3|89422.3|89454.4|89404.4|89457.1|89422.3|89441.5|89404.4|61
1637323620000|2021-11-19 12:07:00|89454.5|89404.5|89442.6|89417.6|89457.8|89419.9|89441.5|89400.5|60
1637323630000|2021-11-19 12:07:10|89442.7|89417.7|89448.4|89398.4|89453.4|89420.1|89438.4|89397.5|55
1637323640000|2021-11-19 12:07:20|89448.3|89398.3|89451.4|89401.4|89453.6|89417.8|89435.6|89398.3|49
1637323650000|2021-11-19 12:07:30|89451.5|89401.5|89448.4|89398.4|89455.7|89422.7|89438|89397.1|58
1637323660000|2021-11-19 12:07:40|89447.7|89397.7|89447.8|89397.8|89450.4|89410.6|89434.5|89397|44
1637323670000|2021-11-19 12:07:50|89447.7|89397.7|89433|89408|89447.9|89408|89431.9|89394.7|29
1637323680000|2021-11-19 12:08:00|89432.3|89407.3|89435.9|89410.9|89449|89411.6|89432.3|89395.7|47
1637323690000|2021-11-19 12:08:10|89435.5|89410.5|89437.3|89412.3|89437.3|89412.3|89435.3|89410.3|33
1637323700000|2021-11-19 12:08:20|89437.1|89412.1|89437.7|89412.7|89439.4|89414.4|89435.8|89410.8|54
1637323710000|2021-11-19 12:08:30|89437.5|89412.5|89446.8|89396.8|89448.1|89412.7|89436.5|89395.6|41
1637323720000|2021-11-19 12:08:40|89447.2|89397.2|89446.1|89396.1|89447.2|89397.2|89445.3|89395.3|35
1637323730000|2021-11-19 12:08:50|89445.9|89395.9|89447.6|89397.6|89448.8|89409|89431.8|89395|43
1637323740000|2021-11-19 12:09:00|89447.8|89397.8|89436|89411|89448.2|89411|89434|89396.4|38
1637323750000|2021-11-19 12:09:10|89436.1|89411.1|89450.2|89400.2|89450.3|89411.9|89435|89396.6|44
1637323760000|2021-11-19 12:09:20|89449.4|89399.4|89440.1|89415.1|89452.9|89416.4|89438.3|89399.4|45
1637323770000|2021-11-19 12:09:30|89440|89415|89448.1|89398.1|89448.7|89415.1|89435.4|89397.9|37
1637323780000|2021-11-19 12:09:40|89448.3|89398.3|89437|89412|89449.5|89412.7|89435.8|89398.3|36
1637323790000|2021-11-19 12:09:50|89436.7|89411.7|89437|89412|89437|89412|89436.3|89411.3|21
1637323800000|2021-11-19 12:10:00|89437.2|89412.2|89440.5|89415.5|89454.2|89416.8|89437.2|89401.7|58
1637323810000|2021-11-19 12:10:10|89440.6|89415.6|89437.1|89412.1|89449.8|89417.2|89436.2|89399.4|43
1637323820000|2021-11-19 12:10:20|89436.9|89411.9|89436|89411|89438.6|89413.6|89436|89411|44
1637323830000|2021-11-19 12:10:30|89435.9|89410.9|89433.8|89408.8|89455.3|89419.8|89433.8|89396.3|48
1637323840000|2021-11-19 12:10:40|89432|89407|89434.2|89409.2|89447.6|89410.4|89432|89394.7|45
1637323850000|2021-11-19 12:10:50|89433.7|89408.7|89434|89409|89435|89410|89432.3|89407.3|43
1637323860000|2021-11-19 12:11:00|89433.9|89408.9|89436.9|89411.9|89436.9|89411.9|89432.9|89407.9|41
1637323870000|2021-11-19 12:11:10|89436.8|89411.8|89435.3|89410.3|89440.1|89415.1|89434.6|89409.6|47
1637323880000|2021-11-19 12:11:20|89436.2|89411.2|89429.5|89404.5|89436.6|89411.6|89429.1|89404.1|38
1637323890000|2021-11-19 12:11:30|89429.6|89404.6|89428.9|89403.9|89432.6|89407.6|89427.2|89402.2|36
1637323900000|2021-11-19 12:11:40|89428.8|89403.8|89428.8|89403.8|89430.3|89405.3|89427.7|89402.7|28
1637323910000|2021-11-19 12:11:50|89428.7|89403.7|89425.7|89400.7|89429.5|89404.5|89422.8|89397.8|54
1637323920000|2021-11-19 12:12:00|89426.2|89401.2|89420.9|89395.9|89427.2|89402.2|89420.7|89395.7|36
1637323930000|2021-11-19 12:12:10|89420.8|89395.8|89421.9|89396.9|89422.4|89397.4|89420.4|89395.4|41
1637323940000|2021-11-19 12:12:20|89419.8|89394.8|89421.4|89396.4|89423|89398|89417.5|89392.5|61
1637323950000|2021-11-19 12:12:30|89420.9|89395.9|89420.9|89395.9|89422|89397|89419.4|89394.4|33
1637323960000|2021-11-19 12:12:40|89421.2|89396.2|89435.8|89385.8|89436.1|89396.8|89421.2|89384.1|28
1637323970000|2021-11-19 12:12:50|89435.7|89385.7|89414.4|89389.4|89439.7|89400.5|89414.1|89385|47
1637323980000|2021-11-19 12:13:00|89414.1|89389.1|89408.8|89383.8|89414.1|89389.1|89408.6|89383.6|44
1637323990000|2021-11-19 12:13:10|89407.7|89382.7|89408.4|89383.4|89408.8|89383.8|89407.1|89382.1|29
1637324000000|2021-11-19 12:13:20|89408.5|89383.5|89408.5|89383.5|89409.1|89384.1|89407.8|89382.8|23
1637324010000|2021-11-19 12:13:30|89408.3|89383.3|89412.6|89387.6|89413.5|89388.5|89407.1|89382.1|32
1637324020000|2021-11-19 12:13:40|89412.5|89387.5|89412|89387|89414.4|89389.4|89411.6|89386.6|41
1637324030000|2021-11-19 12:13:50|89411.8|89386.8|89415.4|89390.4|89417|89392|89411.8|89386.8|38
1637324040000|2021-11-19 12:14:00|89415.5|89390.5|89414.3|89389.3|89416.8|89391.8|89414.1|89389.1|40
1637324050000|2021-11-19 12:14:10|89414.9|89389.9|89416.5|89391.5|89416.5|89391.5|89414.9|89389.9|24
1637324060000|2021-11-19 12:14:20|89416.6|89391.6|89413.1|89388.1|89416.6|89391.6|89412.9|89387.9|18
1637324070000|2021-11-19 12:14:30|89412.9|89387.9|89412.8|89387.8|89414.1|89389.1|89412.8|89387.8|26
1637324080000|2021-11-19 12:14:40|89412.5|89387.5|89412.8|89387.8|89413.3|89388.3|89412.4|89387.4|25
1637324090000|2021-11-19 12:14:50|89412.9|89387.9|89412.2|89387.2|89413.2|89388.2|89411|89386|21
1637324100000|2021-11-19 12:15:00|89411.9|89386.9|89414.8|89389.8|89414.8|89389.8|89410.7|89385.7|39
1637324110000|2021-11-19 12:15:10|89414.5|89389.5|89416|89391|89417.2|89392.2|89413.3|89388.3|37
1637324120000|2021-11-19 12:15:20|89415.8|89390.8|89415.4|89390.4|89416.8|89391.8|89415.1|89390.1|24
1637324130000|2021-11-19 12:15:30|89415.5|89390.5|89415.4|89390.4|89426.7|89390.6|89412|89376.7|40
1637324140000|2021-11-19 12:15:40|89415.7|89390.7|89414|89389|89415.7|89390.7|89412.5|89387.5|38
1637324150000|2021-11-19 12:15:50|89414.1|89389.1|89415.4|89390.4|89416|89391|89414|89389|38
1637324160000|2021-11-19 12:16:00|89415.5|89390.5|89418.8|89393.8|89421.6|89396.6|89415.5|89390.5|49
1637324170000|2021-11-19 12:16:10|89419.3|89394.3|89426.1|89401.1|89433.9|89408.9|89419.3|89394.3|39
1637324180000|2021-11-19 12:16:20|89426|89401|89422.7|89397.7|89427|89402|89422.3|89397.3|35
1637324190000|2021-11-19 12:16:30|89422.6|89397.6|89421.1|89396.1|89423|89398|89419.1|89394.1|41
1637324200000|2021-11-19 12:16:40|89420.6|89395.6|89420.6|89395.6|89420.8|89395.8|89419.2|89394.2|33
1637324210000|2021-11-19 12:16:50|89420.5|89395.5|89420|89395|89420.6|89395.6|89418.3|89393.3|42
1637324220000|2021-11-19 12:17:00|89419.7|89394.7|89419.4|89394.4|89421.4|89396.4|89419.4|89394.4|37
1637324230000|2021-11-19 12:17:10|89419.5|89394.5|89423.6|89398.6|89425|89400|89418.8|89393.8|54
1637324240000|2021-11-19 12:17:20|89424.4|89399.4|89422|89397|89435.5|89400|89420.2|89383.6|40
1637324250000|2021-11-19 12:17:30|89422.3|89397.3|89423.6|89398.6|89424.2|89399.2|89421.2|89396.2|42
1637324260000|2021-11-19 12:17:40|89423.5|89398.5|89424.3|89399.3|89426.6|89401.6|89422.5|89397.5|23
1637324270000|2021-11-19 12:17:50|89423.8|89398.8|89423.7|89398.7|89424.3|89399.3|89423.4|89398.4|31
1637324280000|2021-11-19 12:18:00|89423.6|89398.6|89423.5|89398.5|89424.9|89399.9|89423.1|89398.1|33
1637324290000|2021-11-19 12:18:10|89423.7|89398.7|89423|89398|89424.2|89399.2|89421.8|89396.8|30
1637324300000|2021-11-19 12:18:20|89422.6|89397.6|89424|89399|89424.2|89399.2|89420.7|89395.7|33
1637324310000|2021-11-19 12:18:30|89424.5|89399.5|89424.9|89399.9|89424.9|89399.9|89423|89398|24
1637324320000|2021-11-19 12:18:40|89424.6|89399.6|89426.5|89401.5|89431.7|89406.7|89422|89397|39
1637324330000|2021-11-19 12:18:50|89426.1|89401.1|89425.4|89400.4|89426.9|89401.9|89423.7|89398.7|41
1637324340000|2021-11-19 12:19:00|89425.2|89400.2|89417.3|89392.3|89425.3|89400.3|89417.3|89392.3|55
1637324350000|2021-11-19 12:19:10|89417.1|89392.1|89412.1|89387.1|89419.9|89394.9|89410.4|89385.4|64
1637324360000|2021-11-19 12:19:20|89412|89387|89416.6|89391.6|89416.6|89391.6|89411|89386|49
1637324370000|2021-11-19 12:19:30|89416.4|89391.4|89415.7|89390.7|89417.2|89392.2|89411.6|89386.6|52
1637324380000|2021-11-19 12:19:40|89414.5|89389.5|89415.1|89390.1|89416|89391|89409.9|89384.9|50
1637324390000|2021-11-19 12:19:50|89415.2|89390.2|89414.5|89389.5|89415.6|89390.6|89413.3|89388.3|41
1637324400000|2021-11-19 12:20:00|89413.6|89388.6|89419.8|89394.8|89419.8|89394.8|89413.4|89388.4|53
1637324410000|2021-11-19 12:20:10|89419.2|89394.2|89419.9|89394.9|89421.3|89396.3|89416.7|89391.7|41
1637324420000|2021-11-19 12:20:20|89419.7|89394.7|89419.9|89394.9|89420.4|89395.4|89419.1|89394.1|37
1637324430000|2021-11-19 12:20:30|89419.7|89394.7|89416.6|89391.6|89420|89395|89416.4|89391.4|37
1637324440000|2021-11-19 12:20:40|89416.5|89391.5|89417.9|89392.9|89420.5|89395.5|89416.5|89391.5|45
1637324450000|2021-11-19 12:20:50|89418|89393|89420.7|89395.7|89421.9|89396.9|89417.6|89392.6|42
1637324460000|2021-11-19 12:21:00|89420.4|89395.4|89420.4|89395.4|89422.9|89397.9|89420.2|89395.2|38
1637324470000|2021-11-19 12:21:10|89420.2|89395.2|89423.1|89398.1|89423.6|89398.6|89419.7|89394.7|36
1637324480000|2021-11-19 12:21:20|89422.9|89397.9|89423|89398|89423.8|89398.8|89422.8|89397.8|22
1637324490000|2021-11-19 12:21:30|89422|89397|89419|89394|89423.9|89398.9|89419|89394|30
1637324500000|2021-11-19 12:21:40|89419.2|89394.2|89419.5|89394.5|89421.9|89396.9|89418.5|89393.5|43
1637324510000|2021-11-19 12:21:50|89419.9|89394.9|89421.9|89396.9|89421.9|89396.9|89419.9|89394.9|17
1637324520000|2021-11-19 12:22:00|89421.8|89396.8|89422.8|89397.8|89422.8|89397.8|89420.7|89395.7|25
1637324530000|2021-11-19 12:22:10|89422.9|89397.9|89422.8|89397.8|89423|89398|89422.1|89397.1|21
1637324540000|2021-11-19 12:22:20|89422.5|89397.5|89422.2|89397.2|89423|89398|89419.9|89394.9|35
1637324550000|2021-11-19 12:22:30|89422.4|89397.4|89422.9|89397.9|89423|89398|89420.1|89395.1|42
1637324560000|2021-11-19 12:22:40|89422.5|89397.5|89420.6|89395.6|89422.7|89397.7|89420.5|89395.5|32
1637324570000|2021-11-19 12:22:50|89420.5|89395.5|89420.6|89395.6|89423.1|89398.1|89419.1|89394.1|37
1637324580000|2021-11-19 12:23:00|89420.9|89395.9|89422|89397|89422|89397|89418.7|89393.7|52
1637324590000|2021-11-19 12:23:10|89421.2|89396.2|89420.7|89395.7|89423.8|89398.8|89420.7|89395.7|44
1637324600000|2021-11-19 12:23:20|89420.9|89395.9|89421.8|89396.8|89422.3|89397.3|89419.9|89394.9|34
1637324610000|2021-11-19 12:23:30|89422|89397|89407.4|89382.4|89423.2|89398.2|89407.4|89382.4|46
1637324620000|2021-11-19 12:23:40|89408|89383|89411.2|89386.2|89411.4|89386.4|89407.6|89382.6|49
1637324630000|2021-11-19 12:23:50|89409|89384|89408.8|89383.8|89409.6|89384.6|89407.9|89382.9|26
1637324640000|2021-11-19 12:24:00|89408.9|89383.9|89400.1|89375.1|89409.7|89384.7|89400.1|89375.1|28
1637324650000|2021-11-19 12:24:10|89400.9|89375.9|89425.6|89400.6|89440.1|89403|89398.9|89373.8|50
1637324660000|2021-11-19 12:24:20|89425.9|89400.9|89414.9|89389.9|89429.1|89401.6|89413.3|89379.1|51
1637324670000|2021-11-19 12:24:30|89414.8|89389.8|89412|89387|89415.8|89390.8|89411.5|89386.5|45
1637324680000|2021-11-19 12:24:40|89412.1|89387.1|89425.9|89375.9|89425.9|89387.1|89411.7|89374|27
1637324690000|2021-11-19 12:24:50|89425|89375|89412.4|89387.4|89425.6|89387.9|89412.4|89374.7|22
1637324700000|2021-11-19 12:25:00|89412.5|89387.5|89412.8|89387.8|89413.6|89388.6|89411.9|89386.9|27
1637324710000|2021-11-19 12:25:10|89412.7|89387.7|89412.1|89387.1|89416.2|89391.2|89410.7|89385.7|40
1637324720000|2021-11-19 12:25:20|89411.6|89386.6|89417.3|89392.3|89418.3|89393.3|89411.4|89386.4|41
1637324730000|2021-11-19 12:25:30|89416.8|89391.8|89409.1|89384.1|89416.8|89391.8|89407.6|89382.6|44
1637324740000|2021-11-19 12:25:40|89409|89384|89406.6|89381.6|89409.5|89384.5|89406.1|89381.1|45
1637324750000|2021-11-19 12:25:50|89406.8|89381.8|89408.6|89383.6|89409.6|89384.6|89406.2|89381.2|32
1637324760000|2021-11-19 12:26:00|89408.7|89383.7|89408.8|89383.8|89413.7|89388.7|89405.8|89380.8|58
1637324770000|2021-11-19 12:26:10|89408.7|89383.7|89414.3|89389.3|89414.7|89389.7|89408.4|89383.4|49
1637324780000|2021-11-19 12:26:20|89414.1|89389.1|89415.6|89390.6|89417.9|89392.9|89409.6|89384.6|56
1637324790000|2021-11-19 12:26:30|89415.5|89390.5|89425.8|89400.8|89429.8|89401.5|89415.5|89378.2|50
1637324800000|2021-11-19 12:26:40|89426.1|89401.1|89439.4|89389.4|89444.6|89407.2|89426.1|89388.2|55
1637324810000|2021-11-19 12:26:50|89439.8|89389.8|89438.9|89388.9|89440.1|89390.1|89438.5|89388.5|33
1637324820000|2021-11-19 12:27:00|89442.3|89392.3|89432.3|89407.3|89446|89407.5|89430.2|89392.3|32
1637324830000|2021-11-19 12:27:10|89431.8|89406.8|89433|89408|89443|89408.1|89428.2|89393|43
1637324840000|2021-11-19 12:27:20|89432.9|89407.9|89430.7|89405.7|89444|89407.9|89430.7|89391.7|42
1637324850000|2021-11-19 12:27:30|89430.9|89405.9|89431.6|89406.6|89431.8|89406.8|89430.7|89405.7|30
1637324860000|2021-11-19 12:27:40|89431.5|89406.5|89432.5|89407.5|89432.5|89407.5|89431.1|89406.1|25
1637324870000|2021-11-19 12:27:50|89432.3|89407.3|89434.5|89409.5|89434.9|89409.9|89430.5|89405.5|30
1637324880000|2021-11-19 12:28:00|89433.6|89408.6|89442.3|89417.3|89454.4|89417.6|89432.3|89402.2|45
1637324890000|2021-11-19 12:28:10|89442.1|89417.1|89442.3|89417.3|89458.6|89419.6|89438.8|89407|42
1637324900000|2021-11-19 12:28:20|89444|89419|89458.6|89408.6|89459.5|89420.1|89442.4|89406.5|45
1637324910000|2021-11-19 12:28:30|89458.2|89408.2|89443.2|89418.2|89459.9|89421.5|89440.6|89403.5|52
1637324920000|2021-11-19 12:28:40|89442.8|89417.8|89440.3|89415.3|89455.2|89418.1|89439.7|89402.9|33
1637324930000|2021-11-19 12:28:50|89440.2|89415.2|89437.1|89412.1|89451.4|89415.9|89437.1|89399.5|37
1637324940000|2021-11-19 12:29:00|89436.2|89411.2|89436.5|89411.5|89437.8|89412.8|89436|89411|33
1637324950000|2021-11-19 12:29:10|89436.8|89411.8|89437.5|89412.5|89438|89413|89436.8|89411.8|23
1637324960000|2021-11-19 12:29:20|89437.4|89412.4|89444.1|89394.1|89447.4|89412.4|89434.7|89392.5|42
1637324970000|2021-11-19 12:29:30|89444.2|89394.2|89420.8|89395.8|89444.2|89400.5|89417.5|89392.5|56
1637324980000|2021-11-19 12:29:40|89420.9|89395.9|89426.3|89401.3|89426.4|89401.4|89420.9|89395.9|36
1637324990000|2021-11-19 12:29:50|89426.4|89401.4|89424.8|89399.8|89426.5|89401.5|89424.8|89399.8|16
1637325000000|2021-11-19 12:30:00|89425|89400|89422.3|89397.3|89425.7|89400.7|89421.5|89396.5|37
1637325010000|2021-11-19 12:30:10|89422.9|89397.9|89430.8|89405.8|89438.8|89406.3|89421.7|89388.8|44
1637325020000|2021-11-19 12:30:20|89430.5|89405.5|89434.2|89409.2|89435.6|89410.6|89430.2|89405.2|37
1637325030000|2021-11-19 12:30:30|89434.6|89409.6|89434.4|89409.4|89435.4|89410.4|89434.1|89409.1|31
1637325040000|2021-11-19 12:30:40|89434.2|89409.2|89442.6|89417.6|89455.6|89418.3|89434.2|89401.4|55
1637325050000|2021-11-19 12:30:50|89442.5|89417.5|89442.9|89417.9|89443.6|89418.6|89440.6|89415.6|42
1637325060000|2021-11-19 12:31:00|89443.1|89418.1|89458.7|89408.7|89459.1|89421.8|89443.1|89408.5|37
1637325070000|2021-11-19 12:31:10|89458.6|89408.6|89453.6|89428.6|89459.7|89430.2|89450|89408.4|46
1637325080000|2021-11-19 12:31:20|89453|89428|89449.7|89424.7|89453.7|89428.7|89449.4|89424.4|48
1637325090000|2021-11-19 12:31:30|89449.8|89424.8|89449.8|89424.8|89452|89427|89449.3|89424.3|25
1637325100000|2021-11-19 12:31:40|89450.1|89425.1|89445.4|89420.4|89460.5|89426.9|89443.5|89406.9|56
1637325110000|2021-11-19 12:31:50|89445.7|89420.7|89457.3|89432.3|89470.5|89432.3|89445.7|89406.1|59
1637325120000|2021-11-19 12:32:00|89456.8|89431.8|89468.4|89443.4|89474.2|89444.3|89455.8|89423.2|59
1637325130000|2021-11-19 12:32:10|89467.8|89442.8|89468.5|89443.5|89483.4|89444.7|89464.1|89428.2|55
1637325140000|2021-11-19 12:32:20|89468.1|89443.1|89478.4|89428.4|89484.4|89443.1|89464.7|89428.2|50
1637325150000|2021-11-19 12:32:30|89480.1|89430.1|89482.3|89432.3|89482.3|89432.3|89478|89428|44
1637325160000|2021-11-19 12:32:40|89482.5|89432.5|89492.5|89442.5|89492.8|89455.1|89480.1|89431.4|52
1637325170000|2021-11-19 12:32:50|89492.3|89442.3|89495.4|89445.4|89495.4|89445.4|89491.3|89441.3|34
1637325180000|2021-11-19 12:33:00|89495.3|89445.3|89499.5|89449.5|89503.7|89462.8|89487.8|89445.2|57
1637325190000|2021-11-19 12:33:10|89500.4|89450.4|89485.5|89460.5|89501.6|89460.5|89485.3|89447.5|43
1637325200000|2021-11-19 12:33:20|89485.3|89460.3|89498.1|89448.1|89499.3|89460.8|89484|89448.1|35
1637325210000|2021-11-19 12:33:30|89498.4|89448.4|89498.9|89448.9|89499.7|89449.7|89497.7|89447.7|41
1637325220000|2021-11-19 12:33:40|89498.8|89448.8|89486.5|89461.5|89498.8|89461.5|89483.8|89448.3|42
1637325230000|2021-11-19 12:33:50|89486.4|89461.4|89510.5|89460.5|89510.5|89466.1|89485.7|89452.3|45
1637325240000|2021-11-19 12:34:00|89499.1|89474.1|89518.1|89468.1|89518.1|89474.5|89498.7|89459.5|47
1637325250000|2021-11-19 12:34:10|89518|89468|89502.9|89477.9|89518|89479.6|89502.8|89466.3|43
1637325260000|2021-11-19 12:34:20|89502.7|89477.7|89516.7|89466.7|89517.1|89479.8|89502.7|89466.1|27
1637325270000|2021-11-19 12:34:30|89516.6|89466.6|89517.1|89467.1|89518.1|89468.1|89515.2|89465.2|42
1637325280000|2021-11-19 12:34:40|89516.6|89466.6|89512.5|89462.5|89516.8|89466.8|89509.3|89459.3|54
1637325290000|2021-11-19 12:34:50|89512.7|89462.7|89514.1|89464.1|89518.8|89468.8|89511.7|89461.7|53
1637325300000|2021-11-19 12:35:00|89514|89464|89518.5|89468.5|89519.2|89476.6|89499.4|89463.1|49
1637325310000|2021-11-19 12:35:10|89518.3|89468.3|89514.1|89464.1|89518.3|89479.6|89502.4|89463.9|52
1637325320000|2021-11-19 12:35:20|89513.7|89463.7|89510.6|89460.6|89514.3|89473.2|89496.8|89460|58
1637325330000|2021-11-19 12:35:30|89510.3|89460.3|89509.6|89459.6|89511|89461|89507.8|89457.8|50
1637325340000|2021-11-19 12:35:40|89509.5|89459.5|89492|89467|89509.5|89468.5|89491.1|89453.8|46
1637325350000|2021-11-19 12:35:50|89491.5|89466.5|89508.4|89458.4|89513.8|89472.9|89491.5|89458.2|51
1637325360000|2021-11-19 12:36:00|89508.3|89458.3|89507.6|89457.6|89508.4|89469.8|89492.9|89455.6|44
1637325370000|2021-11-19 12:36:10|89507.2|89457.2|89495.8|89470.8|89510.8|89471.8|89494.9|89457.2|44
1637325380000|2021-11-19 12:36:20|89495.1|89470.1|89495.6|89470.6|89496.5|89471.5|89494.3|89469.3|19
1637325390000|2021-11-19 12:36:30|89495.5|89470.5|89508.2|89458.2|89508.2|89471.3|89493.8|89456.2|46
1637325400000|2021-11-19 12:36:40|89507.9|89457.9|89493.6|89468.6|89508.7|89469.8|89493.5|89456.9|35
1637325410000|2021-11-19 12:36:50|89494.1|89469.1|89494.8|89469.8|89495.1|89470.1|89494|89469|24
1637325420000|2021-11-19 12:37:00|89494.7|89469.7|89495.3|89470.3|89509|89470.4|89491.8|89457.4|42
1637325430000|2021-11-19 12:37:10|89495|89470|89495.2|89470.2|89495.7|89470.7|89494.9|89469.9|25
1637325440000|2021-11-19 12:37:20|89491.8|89466.8|89507.7|89457.7|89508|89467.4|89488.4|89451.7|51
1637325450000|2021-11-19 12:37:30|89507.8|89457.8|89504.2|89454.2|89507.8|89457.8|89503.2|89453.2|43
1637325460000|2021-11-19 12:37:40|89504.7|89454.7|89485|89460|89504.7|89463.9|89483.7|89451.1|59
1637325470000|2021-11-19 12:37:50|89485.2|89460.2|89486|89461|89489.3|89464.3|89484.2|89459.2|48
1637325480000|2021-11-19 12:38:00|89485.9|89460.9|89486.4|89461.4|89487.8|89462.8|89485.8|89460.8|26
1637325490000|2021-11-19 12:38:10|89487.1|89462.1|89484.6|89459.6|89497.7|89462.8|89483.5|89446.6|38
1637325500000|2021-11-19 12:38:20|89484.4|89459.4|89484.4|89459.4|89485.7|89460.7|89484.1|89459.1|32
1637325510000|2021-11-19 12:38:30|89484.3|89459.3|89503.7|89453.7|89503.7|89464.3|89484.3|89451|30
1637325520000|2021-11-19 12:38:40|89503.5|89453.5|89515.6|89465.6|89516.1|89472.1|89497.1|89452.9|49
1637325530000|2021-11-19 12:38:50|89515.8|89465.8|89514.2|89464.2|89518.5|89482.3|89503.6|89463|52
1637325540000|2021-11-19 12:39:00|89515.2|89465.2|89507.7|89482.7|89519.7|89483.1|89507|89464.4|45
1637325550000|2021-11-19 12:39:10|89508.2|89483.2|89507.4|89482.4|89508.2|89483.2|89506.9|89481.9|35
1637325560000|2021-11-19 12:39:20|89507.5|89482.5|89512.8|89487.8|89513.1|89488.1|89506.4|89481.4|32
1637325570000|2021-11-19 12:39:30|89513.2|89488.2|89528|89478|89528.5|89488.2|89513.2|89473.4|42
1637325580000|2021-11-19 12:39:40|89528.5|89478.5|89514.5|89464.5|89528.8|89494|89503.4|89463.4|51
1637325590000|2021-11-19 12:39:50|89514.4|89464.4|89515.6|89465.6|89516.9|89480.1|89501.6|89463.5|40
1637325600000|2021-11-19 12:40:00|89515.3|89465.3|89505.9|89480.9|89518.4|89481|89502.8|89465.3|46
1637325610000|2021-11-19 12:40:10|89505.5|89480.5|89500.8|89475.8|89514.7|89480.5|89498.7|89463.1|52
1637325620000|2021-11-19 12:40:20|89501.3|89476.3|89501.5|89451.5|89506.6|89477.2|89493.1|89451.4|40
1637325630000|2021-11-19 12:40:30|89501.3|89451.3|89493.5|89468.5|89508.5|89470.9|89493.3|89451.3|35
1637325640000|2021-11-19 12:40:40|89493.8|89468.8|89494.3|89469.3|89494.4|89469.4|89491.9|89466.9|31
1637325650000|2021-11-19 12:40:50|89494.1|89469.1|89519.5|89469.5|89520.7|89481.8|89494.1|89465.2|45
1637325660000|2021-11-19 12:41:00|89519.4|89469.4|89521.7|89471.7|89522.4|89486|89508.3|89469|50
1637325670000|2021-11-19 12:41:10|89520.7|89470.7|89526.2|89476.2|89526.7|89488.2|89512.4|89470.7|45
1637325680000|2021-11-19 12:41:20|89525.9|89475.9|89529.9|89479.9|89530.7|89480.7|89525.7|89475.7|45
1637325690000|2021-11-19 12:41:30|89530.1|89480.1|89530.8|89480.8|89531|89481|89529.5|89479.5|30
1637325700000|2021-11-19 12:41:40|89530.6|89480.6|89529.2|89479.2|89530.6|89480.6|89529.2|89479.2|30
1637325710000|2021-11-19 12:41:50|89529|89479|89514.1|89489.1|89529.5|89490|89514.1|89476.8|24
1637325720000|2021-11-19 12:42:00|89514|89489|89522.1|89472.1|89527.2|89489.5|89508.2|89472|55
1637325730000|2021-11-19 12:42:10|89522|89472|89509.9|89484.9|89523.9|89486.2|89508.6|89471.9|47
1637325740000|2021-11-19 12:42:20|89510.1|89485.1|89514.8|89489.8|89515.7|89490.7|89509.9|89484.9|43
1637325750000|2021-11-19 12:42:30|89516.3|89491.3|89517.2|89492.2|89530.4|89492.8|89515.7|89479.5|43
1637325760000|2021-11-19 12:42:40|89517.3|89492.3|89534.6|89484.6|89535|89493.5|89516.3|89483.6|31
1637325770000|2021-11-19 12:42:50|89534.9|89484.9|89531.9|89481.9|89536|89486|89531.4|89481.4|41
1637325780000|2021-11-19 12:43:00|89532.2|89482.2|89528.6|89503.6|89535.6|89504|89526.1|89479.2|49
1637325790000|2021-11-19 12:43:10|89527.9|89502.9|89535.9|89510.9|89541.3|89512.7|89526.1|89489.9|51
1637325800000|2021-11-19 12:43:20|89536|89511|89535.3|89510.3|89536.4|89511.4|89534.6|89509.6|47
1637325810000|2021-11-19 12:43:30|89535.1|89510.1|89537.7|89512.7|89552.6|89515.3|89535.1|89500.8|54
1637325820000|2021-11-19 12:43:40|89537.8|89512.8|89547.9|89497.9|89548|89513.9|89536.4|89497.2|46
1637325830000|2021-11-19 12:43:50|89547.8|89497.8|89547.8|89497.8|89549.4|89511.8|89536.8|89496.5|42
1637325840000|2021-11-19 12:44:00|89547.9|89497.9|89539.3|89489.3|89552.9|89516.4|89533.8|89487.6|67
1637325850000|2021-11-19 12:44:10|89538.7|89488.7|89541.2|89491.2|89542.2|89492.2|89536|89486|56
1637325860000|2021-11-19 12:44:20|89543.4|89493.4|89540.4|89490.4|89543.4|89508.4|89527.8|89489.9|62
1637325870000|2021-11-19 12:44:30|89541.2|89491.2|89522.1|89497.1|89541.2|89502.1|89521.6|89489.7|51
1637325880000|2021-11-19 12:44:40|89522.2|89497.2|89532.2|89482.2|89534.4|89497.3|89517.3|89478.2|52
1637325890000|2021-11-19 12:44:50|89531.7|89481.7|89517.8|89492.8|89532.6|89492.8|89517.1|89481|34
1637325900000|2021-11-19 12:45:00|89517.7|89492.7|89528.2|89503.2|89541.9|89503.2|89517.7|89488.9|59
1637325910000|2021-11-19 12:45:10|89528|89503|89541.9|89491.9|89542|89503.7|89525.5|89490.2|42
1637325920000|2021-11-19 12:45:20|89543|89493|89533.3|89508.3|89545.8|89510.2|89531|89493|39
1637325930000|2021-11-19 12:45:30|89533.5|89508.5|89544.2|89494.2|89546.3|89509.3|89533.5|89493.6|47
1637325940000|2021-11-19 12:45:40|89543.8|89493.8|89524.2|89499.2|89543.8|89500.3|89523.6|89486.6|43
1637325950000|2021-11-19 12:45:50|89524.5|89499.5|89526.4|89501.4|89526.4|89501.4|89523.5|89498.5|35
1637325960000|2021-11-19 12:46:00|89526.3|89501.3|89528.9|89503.9|89542|89504.9|89525.4|89491.2|51
1637325970000|2021-11-19 12:46:10|89529|89504|89546.3|89496.3|89550|89505.5|89528.2|89495.5|35
1637325980000|2021-11-19 12:46:20|89546.2|89496.2|89549.6|89499.6|89549.7|89499.7|89545.8|89495.8|40
1637325990000|2021-11-19 12:46:30|89549.5|89499.5|89549.2|89499.2|89550.3|89500.3|89549|89499|41
1637326000000|2021-11-19 12:46:40|89549.1|89499.1|89540.2|89515.2|89549.2|89516.7|89538.5|89498.4|38
1637326010000|2021-11-19 12:46:50|89540.5|89515.5|89541.2|89516.2|89542.9|89517.9|89539.7|89514.7|34
1637326020000|2021-11-19 12:47:00|89540.7|89515.7|89542.1|89517.1|89542.6|89517.6|89536.4|89511.4|56
1637326030000|2021-11-19 12:47:10|89541|89516|89539|89514|89542.1|89517.1|89539|89514|51
1637326040000|2021-11-19 12:47:20|89539.5|89514.5|89539.4|89514.4|89540.3|89515.3|89538.7|89513.7|38
1637326050000|2021-11-19 12:47:30|89538.7|89513.7|89541|89516|89541.4|89516.4|89538.1|89513.1|31
1637326060000|2021-11-19 12:47:40|89540.7|89515.7|89550.6|89525.6|89550.6|89525.6|89540.7|89515.7|45
1637326070000|2021-11-19 12:47:50|89550.8|89525.8|89550|89525|89552.5|89527.5|89546|89521|51
1637326080000|2021-11-19 12:48:00|89548.2|89523.2|89547.8|89522.8|89550.2|89525.2|89547|89522|44
1637326090000|2021-11-19 12:48:10|89547.9|89522.9|89546.6|89521.6|89548.2|89523.2|89543.6|89518.6|32
1637326100000|2021-11-19 12:48:20|89546.8|89521.8|89544.6|89519.6|89547.3|89522.3|89543.9|89518.9|48
1637326110000|2021-11-19 12:48:30|89544.1|89519.1|89547.8|89522.8|89560.4|89523.5|89538.8|89508.8|49
1637326120000|2021-11-19 12:48:40|89547.5|89522.5|89540.5|89515.5|89559.1|89523.1|89529.4|89501.2|56
1637326130000|2021-11-19 12:48:50|89540.4|89515.4|89553.2|89503.2|89560.6|89518.4|89534.5|89498.7|62
1637326140000|2021-11-19 12:49:00|89541.3|89516.3|89541.6|89516.6|89555.6|89518.8|89538.8|89502|52
1637326150000|2021-11-19 12:49:10|89541.4|89516.4|89548.7|89498.7|89559.4|89520.9|89538.7|89498.7|56
1637326160000|2021-11-19 12:49:20|89548.6|89498.6|89554.8|89504.8|89555.7|89505.7|89548.6|89498.6|44
1637326170000|2021-11-19 12:49:30|89554.6|89504.6|89557.5|89507.5|89559.8|89509.8|89554.6|89504.6|55
1637326180000|2021-11-19 12:49:40|89558.1|89508.1|89567.4|89517.4|89567.9|89517.9|89556.1|89506.1|49
1637326190000|2021-11-19 12:49:50|89568.9|89518.9|89577.6|89527.6|89579.6|89529.6|89568.4|89518.4|65
1637326200000|2021-11-19 12:50:00|89577.3|89527.3|89557.9|89507.9|89577.3|89527.3|89557.8|89507.8|61
1637326210000|2021-11-19 12:50:10|89558.2|89508.2|89559|89509|89559.7|89509.7|89555.7|89505.7|52
1637326220000|2021-11-19 12:50:20|89558.3|89508.3|89566.2|89516.2|89566.2|89524.9|89548.2|89505.6|54
1637326230000|2021-11-19 12:50:30|89566.4|89516.4|89580.5|89530.5|89580.5|89530.5|89564.8|89514.8|61
1637326240000|2021-11-19 12:50:40|89579.5|89529.5|89582|89532|89582|89532|89578.9|89528.9|49
1637326250000|2021-11-19 12:50:50|89581.9|89531.9|89577.6|89527.6|89583.9|89533.9|89574.6|89524.6|54
1637326260000|2021-11-19 12:51:00|89576.9|89526.9|89584|89534|89584.2|89534.2|89576.9|89526.9|59
1637326270000|2021-11-19 12:51:10|89583.8|89533.8|89591.6|89541.6|89592|89542|89583.8|89533.8|53
1637326280000|2021-11-19 12:51:20|89592|89542|89594.9|89544.9|89595.9|89545.9|89589.4|89539.4|50
1637326290000|2021-11-19 12:51:30|89594.7|89544.7|89598.1|89548.1|89598.6|89548.6|89593.6|89543.6|52
1637326300000|2021-11-19 12:51:40|89597.9|89547.9|89595.3|89545.3|89599.1|89549.1|89594.6|89544.6|43
1637326310000|2021-11-19 12:51:50|89595.9|89545.9|89591.7|89541.7|89597.9|89547.9|89590.6|89540.6|58
1637326320000|2021-11-19 12:52:00|89590.9|89540.9|89561.4|89536.4|89591.2|89541.2|89559.9|89528.7|60
1637326330000|2021-11-19 12:52:10|89563.5|89538.5|89594.2|89544.2|89596.7|89553.4|89563.4|89538.4|63
1637326340000|2021-11-19 12:52:20|89593.9|89543.9|89601.3|89551.3|89603.4|89565.5|89588.8|89543.1|47
1637326350000|2021-11-19 12:52:30|89602.9|89552.9|89593.4|89543.4|89603.7|89562.1|89582.8|89541.6|68
1637326360000|2021-11-19 12:52:40|89594|89544|89596.5|89546.5|89599.3|89559.6|89584.1|89542.3|61
1637326370000|2021-11-19 12:52:50|89599.9|89549.9|89598.8|89573.8|89609.8|89573.8|89596.5|89549.9|65
1637326380000|2021-11-19 12:53:00|89598.7|89573.7|89611.1|89561.1|89612.6|89575.2|89597.2|89558.7|58
1637326390000|2021-11-19 12:53:10|89611.6|89561.6|89627.4|89577.4|89630.6|89580.6|89611.6|89561.6|52
1637326400000|2021-11-19 12:53:20|89627.1|89577.1|89612.7|89562.7|89630.7|89592.2|89612.2|89562.2|71
1637326410000|2021-11-19 12:53:30|89613.7|89563.7|89613.4|89563.4|89616.5|89580.7|89599.5|89561.9|55
1637326420000|2021-11-19 12:53:40|89615.2|89565.2|89613.2|89563.2|89619.1|89576.4|89596.2|89560.9|62
1637326430000|2021-11-19 12:53:50|89613.3|89563.3|89610.7|89560.7|89613.3|89563.3|89608.6|89558.6|51
1637326440000|2021-11-19 12:54:00|89609.4|89559.4|89591.2|89566.2|89611.4|89566.2|89591.2|89554.8|44
1637326450000|2021-11-19 12:54:10|89602.4|89552.4|89603.1|89553.1|89606.7|89567.6|89589.8|89552.4|54
1637326460000|2021-11-19 12:54:20|89604.2|89554.2|89592.5|89567.5|89607|89567.5|89589.8|89546.3|56
1637326470000|2021-11-19 12:54:30|89593.1|89568.1|89589.6|89564.6|89610|89570.3|89587.7|89555.6|55
1637326480000|2021-11-19 12:54:40|89588.4|89563.4|89575|89550|89602.9|89565.7|89571.6|89541.8|58
1637326490000|2021-11-19 12:54:50|89573.9|89548.9|89578.9|89528.9|89579.3|89553.2|89560.2|89523.5|53
1637326500000|2021-11-19 12:55:00|89578.3|89528.3|89588.3|89563.3|89595.3|89563.3|89570|89528.3|56
1637326510000|2021-11-19 12:55:10|89600.7|89550.7|89609.3|89559.3|89609.5|89559.5|89600.7|89550.7|56
1637326520000|2021-11-19 12:55:20|89609.2|89559.2|89619.8|89569.8|89622.4|89572.4|89609.2|89559.2|60
1637326530000|2021-11-19 12:55:30|89619.9|89569.9|89624.8|89574.8|89627.1|89580.6|89605.3|89567.4|57
1637326540000|2021-11-19 12:55:40|89625.4|89575.4|89616.5|89591.5|89629.1|89591.7|89615.8|89573.7|58
1637326550000|2021-11-19 12:55:50|89616.6|89591.6|89633.7|89583.7|89634.9|89596.8|89616|89581.8|57
1637326560000|2021-11-19 12:56:00|89633.6|89583.6|89618.8|89593.8|89635.1|89596.9|89618.1|89580.8|54
1637326570000|2021-11-19 12:56:10|89618.7|89593.7|89635.9|89610.9|89646|89611.3|89618.7|89583.9|64
1637326580000|2021-11-19 12:56:20|89649.9|89599.9|89685.1|89635.1|89685.1|89635.1|89636.9|89599.3|70
1637326590000|2021-11-19 12:56:30|89685.7|89635.7|89672.9|89622.9|89686.5|89640.4|89661.5|89618.4|68
1637326600000|2021-11-19 12:56:40|89672.8|89622.8|89674.7|89649.7|89688.1|89649.7|89660.6|89622.8|64
1637326610000|2021-11-19 12:56:50|89674.3|89649.3|89718.2|89668.2|89718.4|89668.4|89674|89640.6|72
1637326620000|2021-11-19 12:57:00|89719|89669|89742|89692|89747.3|89706.6|89704.5|89663.4|74
1637326630000|2021-11-19 12:57:10|89742.5|89692.5|89726.2|89676.2|89743.8|89693.8|89724.9|89674.9|69
1637326640000|2021-11-19 12:57:20|89725.8|89675.8|89710.3|89660.3|89729.2|89681.7|89703.7|89659|73
1637326650000|2021-11-19 12:57:30|89711.2|89661.2|89726.3|89676.3|89726.7|89684.9|89692.8|89655.8|66
1637326660000|2021-11-19 12:57:40|89729.7|89679.7|89736.7|89686.7|89736.7|89686.7|89726.6|89676.6|69
1637326670000|2021-11-19 12:57:50|89739.7|89689.7|89740.7|89690.7|89745.7|89695.7|89738.5|89688.5|66
1637326680000|2021-11-19 12:58:00|89740.5|89690.5|89752.8|89702.8|89756.5|89706.5|89740.5|89690.5|64
1637326690000|2021-11-19 12:58:10|89752.4|89702.4|89766.3|89716.3|89766.5|89727|89742.7|89702.4|65
1637326700000|2021-11-19 12:58:20|89768.2|89718.2|89771|89721|89774.6|89724.6|89767.1|89717.1|62
1637326710000|2021-11-19 12:58:30|89770.2|89720.2|89759.5|89709.5|89771.2|89721.2|89751.8|89701.8|66
1637326720000|2021-11-19 12:58:40|89759.4|89709.4|89759.4|89734.4|89765.5|89734.4|89744.3|89706.9|64
1637326730000|2021-11-19 12:58:50|89758.8|89733.8|89776.9|89726.9|89777.6|89739.9|89758.8|89717.2|73
1637326740000|2021-11-19 12:59:00|89778.5|89728.5|89761.6|89711.6|89778.5|89738.9|89761.5|89711.5|67
1637326750000|2021-11-19 12:59:10|89759.9|89709.9|89757.6|89707.6|89761.6|89711.6|89746.6|89696.6|63
1637326760000|2021-11-19 12:59:20|89760.8|89710.8|89750.3|89700.3|89765.1|89715.1|89746.7|89696.7|65
1637326770000|2021-11-19 12:59:30|89750.7|89700.7|89751.5|89701.5|89759|89709|89750.4|89700.4|63
1637326780000|2021-11-19 12:59:40|89752|89702|89743.6|89693.6|89757.8|89707.8|89743.1|89693.1|62
1637326790000|2021-11-19 12:59:50|89744.3|89694.3|89733.8|89683.8|89744.3|89694.3|89731.6|89681.6|66
1637326800000|2021-11-19 13:00:00|89734.7|89684.7|89728.1|89678.1|89738.7|89688.7|89728.1|89678.1|72
1637326810000|2021-11-19 13:00:10|89727.6|89677.6|89727.9|89677.9|89733.3|89683.3|89725|89675|63
1637326820000|2021-11-19 13:00:20|89728.4|89678.4|89709.2|89659.2|89735.7|89685.7|89708.3|89658.3|71
1637326830000|2021-11-19 13:00:30|89710.2|89660.2|89693.5|89643.5|89714.9|89664.9|89682.4|89643.5|74
1637326840000|2021-11-19 13:00:40|89692.1|89642.1|89696.8|89646.8|89702.9|89652.9|89692.1|89642.1|67
1637326850000|2021-11-19 13:00:50|89697.5|89647.5|89697.7|89647.7|89710.5|89660.5|89696.3|89646.3|65
1637326860000|2021-11-19 13:01:00|89699.1|89649.1|89706.9|89656.9|89706.9|89656.9|89693.7|89643.7|69
1637326870000|2021-11-19 13:01:10|89704.1|89654.1|89730.6|89680.6|89730.6|89690|89704.1|89654.1|70
1637326880000|2021-11-19 13:01:20|89730.9|89680.9|89728.6|89678.6|89735.3|89698.1|89712.6|89676.6|63
1637326890000|2021-11-19 13:01:30|89730|89680|89727|89677|89739.9|89689.9|89710.8|89669.7|70
1637326900000|2021-11-19 13:01:40|89726.9|89676.9|89745.3|89695.3|89747.7|89706.4|89717.8|89676.9|71
1637326910000|2021-11-19 13:01:50|89746.1|89696.1|89743.8|89693.8|89748.6|89707.3|89729.1|89685.5|71
1637326920000|2021-11-19 13:02:00|89747.4|89697.4|89741.3|89691.3|89765.5|89715.5|89741.1|89691.1|67
1637326930000|2021-11-19 13:02:10|89739.3|89689.3|89732.6|89707.6|89752|89707.6|89732.6|89683.5|67
1637326940000|2021-11-19 13:02:20|89745.6|89695.6|89774.6|89724.6|89774.6|89724.6|89744.7|89694.7|71
1637326950000|2021-11-19 13:02:30|89774.3|89724.3|89782.6|89732.6|89784|89734|89774|89724|62
1637326960000|2021-11-19 13:02:40|89782|89732|89773.8|89723.8|89785.3|89742.6|89767.6|89723.8|64
1637326970000|2021-11-19 13:02:50|89771.3|89721.3|89737|89687|89771.3|89721.3|89736.4|89686.4|71
1637326980000|2021-11-19 13:03:00|89736.8|89686.8|89732.9|89682.9|89757|89707|89732.9|89682.9|65
1637326990000|2021-11-19 13:03:10|89733.1|89683.1|89746|89696|89746|89696|89731.3|89681.3|60
1637327000000|2021-11-19 13:03:20|89746.7|89696.7|89753.8|89703.8|89753.8|89703.8|89739.8|89689.8|55
1637327010000|2021-11-19 13:03:30|89754.9|89704.9|89753.6|89703.6|89762.7|89712.7|89751.5|89701.5|65
1637327020000|2021-11-19 13:03:40|89752.9|89702.9|89756.3|89706.3|89757|89707|89748|89698|66
1637327030000|2021-11-19 13:03:50|89753.9|89703.9|89769.8|89719.8|89769.9|89719.9|89751.3|89701.3|72
1637327040000|2021-11-19 13:04:00|89769.6|89719.6|89777.5|89727.5|89777.6|89727.6|89769.6|89719.6|62
1637327050000|2021-11-19 13:04:10|89776.8|89726.8|89766.7|89716.7|89780|89730|89766.5|89716.5|72
1637327060000|2021-11-19 13:04:20|89767.5|89717.5|89757.8|89707.8|89767.5|89717.5|89756.8|89706.8|57
1637327070000|2021-11-19 13:04:30|89759.6|89709.6|89755.6|89705.6|89762.6|89712.6|89755.2|89705.2|63
1637327080000|2021-11-19 13:04:40|89755.2|89705.2|89747.2|89697.2|89767.5|89717.5|89745.6|89695.6|64
1637327090000|2021-11-19 13:04:50|89747.4|89697.4|89739.5|89689.5|89747.4|89697.4|89739|89689|44
1637327100000|2021-11-19 13:05:00|89739.9|89689.9|89752.5|89702.5|89753.3|89703.3|89737.2|89687.2|55
1637327110000|2021-11-19 13:05:10|89752.6|89702.6|89758.1|89708.1|89760.2|89714.8|89737.9|89698|59
1637327120000|2021-11-19 13:05:20|89758.8|89708.8|89750.8|89700.8|89759.2|89709.2|89730.7|89691.6|56
1637327130000|2021-11-19 13:05:30|89746.7|89696.7|89739.1|89689.1|89756|89712.6|89730.5|89689.1|64
1637327140000|2021-11-19 13:05:40|89740.2|89690.2|89737.6|89687.6|89743.5|89693.5|89737.2|89687.2|59
1637327150000|2021-11-19 13:05:50|89737.4|89687.4|89729.8|89679.8|89741.4|89691.4|89728.5|89678.5|61
1637327160000|2021-11-19 13:06:00|89730|89680|89723.6|89673.6|89731.5|89681.5|89723.6|89673.6|63
1637327170000|2021-11-19 13:06:10|89725.1|89675.1|89705.3|89655.3|89727.9|89677.9|89704.6|89654.6|64
1637327180000|2021-11-19 13:06:20|89705.7|89655.7|89706.1|89656.1|89710.4|89660.4|89698.4|89648.4|73
1637327190000|2021-11-19 13:06:30|89707.7|89657.7|89712.8|89662.8|89719|89669|89707|89657|66
1637327200000|2021-11-19 13:06:40|89713.4|89663.4|89717|89667|89717.8|89667.8|89706.7|89656.7|66
1637327210000|2021-11-19 13:06:50|89717.1|89667.1|89711.5|89661.5|89720.4|89670.4|89710.3|89660.3|58
1637327220000|2021-11-19 13:07:00|89711.7|89661.7|89711.8|89661.8|89719.6|89669.6|89711.4|89661.4|70
1637327230000|2021-11-19 13:07:10|89711.4|89661.4|89708.7|89658.7|89712.1|89662.1|89705|89655|63
1637327240000|2021-11-19 13:07:20|89708.5|89658.5|89687.3|89637.3|89708.5|89658.5|89686.3|89636.3|67
1637327250000|2021-11-19 13:07:30|89687.6|89637.6|89688.1|89638.1|89699.2|89649.2|89687.6|89637.6|65
1637327260000|2021-11-19 13:07:40|89688.3|89638.3|89702.6|89652.6|89703.1|89653.1|89687.7|89637.7|61
1637327270000|2021-11-19 13:07:50|89702.8|89652.8|89705|89655|89706.8|89656.8|89700.2|89650.2|66
1637327280000|2021-11-19 13:08:00|89705.2|89655.2|89721|89671|89722|89672|89705.2|89655.2|63
1637327290000|2021-11-19 13:08:10|89721.5|89671.5|89721.8|89671.8|89721.8|89671.8|89714|89664|48
1637327300000|2021-11-19 13:08:20|89720.6|89670.6|89716.4|89666.4|89733.5|89683.5|89715.3|89665.3|62
1637327310000|2021-11-19 13:08:30|89716.3|89666.3|89701.2|89651.2|89716.3|89666.3|89700.9|89650.9|58
1637327320000|2021-11-19 13:08:40|89700.4|89650.4|89700.1|89650.1|89703.4|89653.4|89697.8|89647.8|64
1637327330000|2021-11-19 13:08:50|89699.7|89649.7|89700.9|89650.9|89702.8|89652.8|89697.7|89647.7|54
1637327340000|2021-11-19 13:09:00|89699.1|89649.1|89699.1|89649.1|89699.2|89649.2|89696.1|89646.1|46
1637327350000|2021-11-19 13:09:10|89699.2|89649.2|89691.3|89666.3|89704.9|89667.6|89685.9|89649.2|41
1637327360000|2021-11-19 13:09:20|89692.4|89667.4|89695.2|89645.2|89703.2|89667.4|89689.9|89644.1|43
1637327370000|2021-11-19 13:09:30|89695|89645|89676.3|89626.3|89696.7|89651.1|89668.5|89626.3|68
1637327380000|2021-11-19 13:09:40|89676.6|89626.6|89678.8|89628.8|89679.6|89629.6|89676|89626|54
1637327390000|2021-11-19 13:09:50|89678.9|89628.9|89667.6|89617.6|89678.9|89628.9|89666.6|89616.6|62
1637327400000|2021-11-19 13:10:00|89666.6|89616.6|89670.9|89620.9|89677.7|89627.7|89665.2|89615.2|60
1637327410000|2021-11-19 13:10:10|89670.8|89620.8|89667.6|89617.6|89672.5|89622.5|89666.9|89616.9|61
1637327420000|2021-11-19 13:10:20|89667.2|89617.2|89647.2|89622.2|89671|89634|89646.2|89607.9|59
1637327430000|2021-11-19 13:10:30|89647.4|89622.4|89659.5|89609.5|89663.4|89624.9|89642|89602.6|56
1637327440000|2021-11-19 13:10:40|89659|89609|89675.3|89625.3|89677.3|89627.3|89641.9|89607.6|66
1637327450000|2021-11-19 13:10:50|89675.7|89625.7|89676|89626|89676.8|89626.8|89669.3|89619.3|63
1637327460000|2021-11-19 13:11:00|89676.1|89626.1|89682.8|89632.8|89691.5|89641.5|89675.4|89625.4|67
1637327470000|2021-11-19 13:11:10|89682.6|89632.6|89676.6|89626.6|89684|89634|89674.6|89624.6|59
1637327480000|2021-11-19 13:11:20|89676.9|89626.9|89672.6|89622.6|89678|89628|89668|89618|49
1637327490000|2021-11-19 13:11:30|89672.8|89622.8|89671.7|89621.7|89673|89634|89657.5|89616.8|59
1637327500000|2021-11-19 13:11:40|89670.2|89620.2|89659.7|89609.7|89670.7|89620.7|89659.7|89609.7|56
1637327510000|2021-11-19 13:11:50|89655.8|89605.8|89654.1|89604.1|89658.2|89608.2|89650.9|89600.9|56
1637327520000|2021-11-19 13:12:00|89654.4|89604.4|89648.2|89598.2|89654.5|89604.5|89647.2|89597.2|56
1637327530000|2021-11-19 13:12:10|89648.7|89598.7|89650.3|89600.3|89654.9|89604.9|89648.7|89598.7|63
1637327540000|2021-11-19 13:12:20|89650.7|89600.7|89650|89600|89656.5|89606.5|89649|89599|52
1637327550000|2021-11-19 13:12:30|89649.9|89599.9|89655|89605|89656.6|89606.6|89649|89599|55
1637327560000|2021-11-19 13:12:40|89654.5|89604.5|89666.9|89616.9|89668.1|89618.1|89654.5|89604.5|57
1637327570000|2021-11-19 13:12:50|89667|89617|89660.9|89610.9|89668.4|89618.4|89660.7|89610.7|51
1637327580000|2021-11-19 13:13:00|89660.8|89610.8|89645.7|89595.7|89660.8|89610.8|89645.2|89595.2|58
1637327590000|2021-11-19 13:13:10|89645.9|89595.9|89645.1|89595.1|89652.4|89602.4|89641.4|89591.4|50
1637327600000|2021-11-19 13:13:20|89645.4|89595.4|89634.1|89584.1|89645.4|89595.4|89633.7|89583.7|52
1637327610000|2021-11-19 13:13:30|89634.2|89584.2|89631.4|89581.4|89634.6|89584.6|89630.9|89580.9|43
1637327620000|2021-11-19 13:13:40|89631.5|89581.5|89630.3|89580.3|89632|89582|89630.3|89580.3|41
1637327630000|2021-11-19 13:13:50|89630.4|89580.4|89626.5|89576.5|89631.4|89588.8|89612.6|89573.5|47
1637327640000|2021-11-19 13:14:00|89626.7|89576.7|89625.6|89575.6|89627.4|89577.4|89624.7|89574.7|44
1637327650000|2021-11-19 13:14:10|89625.5|89575.5|89620.6|89570.6|89625.5|89575.5|89618.3|89568.3|55
1637327660000|2021-11-19 13:14:20|89620.8|89570.8|89613.4|89563.4|89623.3|89579|89604|89563.2|56
1637327670000|2021-11-19 13:14:30|89613.9|89563.9|89614|89564|89615.1|89565.1|89612.2|89562.2|60
1637327680000|2021-11-19 13:14:40|89614.1|89564.1|89613.1|89563.1|89614.5|89564.5|89612|89562|49
1637327690000|2021-11-19 13:14:50|89612.9|89562.9|89598.9|89548.9|89612.9|89569.6|89594.6|89548.9|59
1637327700000|2021-11-19 13:15:00|89597.5|89547.5|89599.1|89549.1|89602.2|89562.5|89587.5|89545.8|55
1637327710000|2021-11-19 13:15:10|89598.9|89548.9|89596.2|89546.2|89600|89559.7|89582.9|89546.2|51
1637327720000|2021-11-19 13:15:20|89595|89545|89588|89538|89595.2|89545.2|89588|89538|51
1637327730000|2021-11-19 13:15:30|89588.3|89538.3|89585.1|89535.1|89588.4|89538.4|89585.1|89535.1|49
1637327740000|2021-11-19 13:15:40|89583.9|89533.9|89593.5|89543.5|89594.2|89544.2|89583.3|89533.3|61
1637327750000|2021-11-19 13:15:50|89593.6|89543.6|89613.2|89563.2|89618.3|89568.3|89592.7|89542.7|59
1637327760000|2021-11-19 13:16:00|89611.2|89561.2|89604.1|89554.1|89616.2|89566.2|89603.8|89553.8|57
1637327770000|2021-11-19 13:16:10|89603|89553|89613.1|89563.1|89616.1|89566.1|89603|89553|57
1637327780000|2021-11-19 13:16:20|89613.4|89563.4|89615.9|89565.9|89617.2|89567.2|89611.8|89561.8|46
1637327790000|2021-11-19 13:16:30|89615.6|89565.6|89620.9|89570.9|89623.2|89573.2|89615.6|89565.6|44
1637327800000|2021-11-19 13:16:40|89621.5|89571.5|89639.8|89589.8|89640.2|89590.2|89619.4|89569.4|59
1637327810000|2021-11-19 13:16:50|89639.1|89589.1|89644.7|89594.7|89649|89599|89637|89587|57
1637327820000|2021-11-19 13:17:00|89644.2|89594.2|89641.7|89591.7|89656.4|89606.4|89640.6|89590.6|64
1637327830000|2021-11-19 13:17:10|89642.3|89592.3|89652.8|89602.8|89652.8|89602.8|89642.3|89592.3|42
1637327840000|2021-11-19 13:17:20|89652.9|89602.9|89651.4|89601.4|89654.3|89604.3|89647.9|89597.9|49
1637327850000|2021-11-19 13:17:30|89651.2|89601.2|89643|89593|89652.5|89602.5|89641.9|89591.9|47
1637327860000|2021-11-19 13:17:40|89642.9|89592.9|89642|89592|89643.6|89593.6|89640.3|89590.3|39
1637327870000|2021-11-19 13:17:50|89642.2|89592.2|89645.4|89595.4|89648.1|89598.1|89641.6|89591.6|31
1637327880000|2021-11-19 13:18:00|89643.4|89593.4|89641.6|89591.6|89645.9|89595.9|89641.3|89591.3|48
1637327890000|2021-11-19 13:18:10|89641.7|89591.7|89624.8|89574.8|89641.7|89591.7|89624.6|89574.6|55
1637327900000|2021-11-19 13:18:20|89626.1|89576.1|89627.7|89577.7|89627.7|89577.7|89624.6|89574.6|35
1637327910000|2021-11-19 13:18:30|89627.4|89577.4|89627.2|89577.2|89631.7|89581.7|89625|89575|46
1637327920000|2021-11-19 13:18:40|89627.1|89577.1|89639.5|89589.5|89639.5|89589.5|89627.1|89577.1|51
1637327930000|2021-11-19 13:18:50|89642|89592|89643|89593|89644.2|89594.2|89641.8|89591.8|50
1637327940000|2021-11-19 13:19:00|89642.8|89592.8|89630.5|89580.5|89642.9|89592.9|89630.1|89580.1|54
1637327950000|2021-11-19 13:19:10|89630.6|89580.6|89626.3|89576.3|89632.4|89582.4|89626.3|89576.3|58
1637327960000|2021-11-19 13:19:20|89626.1|89576.1|89624.5|89574.5|89627.6|89577.6|89623.9|89573.9|54
1637327970000|2021-11-19 13:19:30|89624.7|89574.7|89625.1|89575.1|89625.5|89575.5|89621.6|89571.6|61
1637327980000|2021-11-19 13:19:40|89625.2|89575.2|89616.4|89566.4|89625.3|89575.3|89615.4|89565.4|60
1637327990000|2021-11-19 13:19:50|89616.1|89566.1|89610.9|89560.9|89617.3|89567.3|89608.8|89558.8|44
1637328000000|2021-11-19 13:20:00|89610.3|89560.3|89592.5|89542.5|89610.6|89560.6|89588.7|89538.7|65
1637328010000|2021-11-19 13:20:10|89592.2|89542.2|89597.8|89547.8|89606.3|89556.3|89592.2|89542.2|65
1637328020000|2021-11-19 13:20:20|89597.7|89547.7|89594.3|89544.3|89605.7|89555.7|89594.3|89544.3|62
1637328030000|2021-11-19 13:20:30|89594.2|89544.2|89586.1|89536.1|89594.9|89544.9|89586.1|89536.1|53
1637328040000|2021-11-19 13:20:40|89587.3|89537.3|89575.2|89525.2|89587.9|89546.5|89571.5|89524.4|59
1637328050000|2021-11-19 13:20:50|89574.6|89524.6|89560.4|89510.4|89576.2|89526.2|89558.3|89508.3|67
1637328060000|2021-11-19 13:21:00|89560.2|89510.2|89579.1|89529.1|89580.3|89530.3|89560.2|89510.2|70
1637328070000|2021-11-19 13:21:10|89578.2|89528.2|89585.1|89535.1|89591.9|89541.9|89562.5|89526.8|54
1637328080000|2021-11-19 13:21:20|89584.8|89534.8|89587.2|89537.2|89588.6|89538.6|89582.2|89532.2|59
1637328090000|2021-11-19 13:21:30|89587.3|89537.3|89592.5|89542.5|89593.7|89543.7|89582.2|89532.2|51
1637328100000|2021-11-19 13:21:40|89593.7|89543.7|89579.1|89529.1|89595.8|89545.8|89574.8|89524.8|65
1637328110000|2021-11-19 13:21:50|89579.8|89529.8|89579.9|89529.9|89586.5|89536.5|89578.8|89528.8|58
1637328120000|2021-11-19 13:22:00|89581|89531|89593.9|89543.9|89594.5|89544.5|89563.8|89527.1|64
1637328130000|2021-11-19 13:22:10|89592.3|89542.3|89583.8|89533.8|89594.9|89544.9|89581.8|89531.8|51
1637328140000|2021-11-19 13:22:20|89582.6|89532.6|89580.8|89530.8|89583.1|89533.1|89579.1|89529.1|52
1637328150000|2021-11-19 13:22:30|89581.1|89531.1|89577.1|89527.1|89582.2|89532.2|89574.8|89524.8|42
1637328160000|2021-11-19 13:22:40|89577.2|89527.2|89586.2|89536.2|89586.2|89536.2|89576.9|89526.9|47
1637328170000|2021-11-19 13:22:50|89586.1|89536.1|89578.9|89528.9|89587.1|89537.1|89577.5|89527.5|60
1637328180000|2021-11-19 13:23:00|89578.4|89528.4|89572.2|89522.2|89583.1|89543|89567.7|89522.2|55
1637328190000|2021-11-19 13:23:10|89570.2|89520.2|89570.4|89520.4|89570.4|89520.4|89563.2|89513.2|64
1637328200000|2021-11-19 13:23:20|89568.6|89518.6|89569.1|89519.1|89578.7|89528.7|89567.6|89517.6|63
1637328210000|2021-11-19 13:23:30|89569.2|89519.2|89557.6|89507.6|89569.2|89523.8|89548.8|89507|68
1637328220000|2021-11-19 13:23:40|89557.5|89507.5|89563.9|89513.9|89564.9|89514.9|89557.3|89507.3|58
1637328230000|2021-11-19 13:23:50|89564.1|89514.1|89560.2|89510.2|89564.8|89514.8|89559.6|89509.6|52
1637328240000|2021-11-19 13:24:00|89560.7|89510.7|89556.1|89506.1|89560.7|89510.7|89553.9|89503.9|68
1637328250000|2021-11-19 13:24:10|89555.9|89505.9|89557.6|89507.6|89558.5|89508.5|89553.6|89503.6|63
1637328260000|2021-11-19 13:24:20|89557.7|89507.7|89564.2|89514.2|89568.2|89518.2|89556.8|89506.8|62
1637328270000|2021-11-19 13:24:30|89564.6|89514.6|89572.9|89522.9|89573.4|89523.4|89563.3|89513.3|61
1637328280000|2021-11-19 13:24:40|89572.8|89522.8|89564.4|89514.4|89572.8|89522.8|89562.1|89512.1|59
1637328290000|2021-11-19 13:24:50|89564.5|89514.5|89555|89505|89564.8|89514.8|89554.3|89504.3|51
1637328300000|2021-11-19 13:25:00|89554.8|89504.8|89545.8|89495.8|89556.8|89506.8|89544.4|89494.4|53
1637328310000|2021-11-19 13:25:10|89545.9|89495.9|89546.1|89496.1|89547.6|89497.6|89544.4|89494.4|46
1637328320000|2021-11-19 13:25:20|89547.3|89497.3|89540|89490|89549.6|89511.3|89535.5|89489.4|55
1637328330000|2021-11-19 13:25:30|89540.1|89490.1|89542.7|89492.7|89544.2|89505.8|89530.7|89489.1|52
1637328340000|2021-11-19 13:25:40|89542.3|89492.3|89541.1|89491.1|89542.9|89492.9|89537.7|89487.7|49
1637328350000|2021-11-19 13:25:50|89543.6|89493.6|89547.5|89497.5|89548.4|89509.1|89532.9|89493.6|50
1637328360000|2021-11-19 13:26:00|89547.8|89497.8|89548.4|89498.4|89549.8|89499.8|89543.5|89493.5|55
1637328370000|2021-11-19 13:26:10|89547.7|89497.7|89547|89497|89549.2|89499.2|89547|89497|43
1637328380000|2021-11-19 13:26:20|89546.9|89496.9|89550.2|89500.2|89551.1|89501.1|89546.5|89496.5|41
1637328390000|2021-11-19 13:26:30|89550.3|89500.3|89553.1|89503.1|89553.8|89503.8|89550.2|89500.2|34
1637328400000|2021-11-19 13:26:40|89553.4|89503.4|89543.9|89493.9|89554.1|89504.1|89541.2|89491.2|51
1637328410000|2021-11-19 13:26:50|89544.4|89494.4|89540.1|89490.1|89544.7|89494.7|89539.4|89489.4|46
1637328420000|2021-11-19 13:27:00|89540|89490|89531.6|89481.6|89542.7|89492.7|89530.8|89480.8|45
1637328430000|2021-11-19 13:27:10|89531.4|89481.4|89519.1|89469.1|89531.4|89481.4|89513.6|89463.6|61
1637328440000|2021-11-19 13:27:20|89519.2|89469.2|89519.3|89469.3|89521.4|89477.4|89502.4|89463.8|59
1637328450000|2021-11-19 13:27:30|89519.9|89469.9|89527.9|89477.9|89528.5|89478.5|89519.4|89469.4|42
1637328460000|2021-11-19 13:27:40|89527.8|89477.8|89535.7|89485.7|89535.7|89485.7|89527.8|89477.8|52
1637328470000|2021-11-19 13:27:50|89535.6|89485.6|89534.8|89484.8|89537.1|89487.1|89527.2|89477.2|59
1637328480000|2021-11-19 13:28:00|89534.9|89484.9|89539.2|89489.2|89540.8|89490.8|89534.6|89484.6|33
1637328490000|2021-11-19 13:28:10|89539.4|89489.4|89523|89473|89539.9|89489.9|89520.7|89470.7|57
1637328500000|2021-11-19 13:28:20|89522.3|89472.3|89508.2|89458.2|89523|89473|89507.7|89457.7|43
1637328510000|2021-11-19 13:28:30|89507.9|89457.9|89508.2|89458.2|89512|89462|89503.8|89453.8|62
1637328520000|2021-11-19 13:28:40|89508|89458|89502.5|89452.5|89511.7|89461.7|89499.2|89449.2|56
1637328530000|2021-11-19 13:28:50|89501.6|89451.6|89502.6|89452.6|89507.1|89457.1|89500|89450|52
1637328540000|2021-11-19 13:29:00|89502.5|89452.5|89503.1|89453.1|89505.3|89455.3|89502.2|89452.2|57
1637328550000|2021-11-19 13:29:10|89503.6|89453.6|89497.2|89447.2|89507.1|89457.1|89497.2|89447.2|60
1637328560000|2021-11-19 13:29:20|89497.5|89447.5|89506.9|89456.9|89507.1|89464.6|89485.9|89447.2|59
1637328570000|2021-11-19 13:29:30|89506.6|89456.6|89509.2|89459.2|89512.5|89462.5|89506|89456|51
1637328580000|2021-11-19 13:29:40|89509.3|89459.3|89506|89456|89509.3|89459.3|89506|89456|36
1637328590000|2021-11-19 13:29:50|89506.6|89456.6|89504.1|89454.1|89507|89457|89496.5|89446.5|56
1637328600000|2021-11-19 13:30:00|89504.3|89454.3|89501.9|89451.9|89506.7|89467.6|89491.3|89448.5|63
1637328610000|2021-11-19 13:30:10|89500.6|89450.6|89500.7|89450.7|89501.5|89451.5|89497.4|89447.4|52
1637328620000|2021-11-19 13:30:20|89502|89452|89505.8|89455.8|89509.1|89470.6|89490.9|89452|47
1637328630000|2021-11-19 13:30:30|89506.3|89456.3|89517.5|89467.5|89517.5|89467.5|89505.4|89455.4|65
1637328640000|2021-11-19 13:30:40|89517.4|89467.4|89513.7|89463.7|89521.9|89471.9|89512.6|89462.6|52
1637328650000|2021-11-19 13:30:50|89513.4|89463.4|89522.3|89472.3|89526.1|89476.1|89513.2|89463.2|61
1637328660000|2021-11-19 13:31:00|89522.2|89472.2|89521.6|89471.6|89524.8|89474.8|89520.8|89470.8|56
1637328670000|2021-11-19 13:31:10|89522|89472|89510.7|89460.7|89522.4|89472.4|89510.5|89460.5|63
1637328680000|2021-11-19 13:31:20|89510.6|89460.6|89515|89465|89515|89465|89504.2|89454.2|53
1637328690000|2021-11-19 13:31:30|89514.4|89464.4|89506.9|89456.9|89514.4|89464.4|89504.8|89454.8|43
1637328700000|2021-11-19 13:31:40|89506.4|89456.4|89507.2|89457.2|89509.3|89459.3|89504.7|89454.7|52
1637328710000|2021-11-19 13:31:50|89507.5|89457.5|89523.2|89473.2|89523.2|89473.2|89506.3|89456.3|62
1637328720000|2021-11-19 13:32:00|89523.1|89473.1|89527.8|89477.8|89529.3|89479.3|89521.7|89471.7|71
1637328730000|2021-11-19 13:32:10|89527.4|89477.4|89522.5|89472.5|89527.7|89477.7|89519.9|89469.9|67
1637328740000|2021-11-19 13:32:20|89523.5|89473.5|89522.4|89472.4|89525.9|89475.9|89521.4|89471.4|56
1637328750000|2021-11-19 13:32:30|89521.1|89471.1|89520.4|89470.4|89524.4|89474.4|89517.2|89467.2|72
1637328760000|2021-11-19 13:32:40|89520.1|89470.1|89514.2|89464.2|89520.9|89470.9|89505.7|89455.7|68
1637328770000|2021-11-19 13:32:50|89514.6|89464.6|89515.4|89465.4|89515.7|89465.7|89505.7|89455.7|56
1637328780000|2021-11-19 13:33:00|89516.8|89466.8|89505.5|89455.5|89517.2|89467.2|89504.7|89454.7|59
1637328790000|2021-11-19 13:33:10|89506|89456|89502.1|89452.1|89511.6|89461.6|89498.4|89448.4|61
1637328800000|2021-11-19 13:33:20|89501.6|89451.6|89495.2|89445.2|89501.8|89451.8|89494.3|89444.3|61
1637328810000|2021-11-19 13:33:30|89495.9|89445.9|89496.4|89446.4|89496.9|89446.9|89491.7|89441.7|66
1637328820000|2021-11-19 13:33:40|89497.3|89447.3|89489.6|89439.6|89499.7|89449.7|89486.3|89436.3|76
1637328830000|2021-11-19 13:33:50|89489.7|89439.7|89487.6|89437.6|89491.8|89441.8|89485.2|89435.2|62
1637328840000|2021-11-19 13:34:00|89487.5|89437.5|89498.5|89448.5|89498.8|89448.8|89487.5|89437.5|71
1637328850000|2021-11-19 13:34:10|89498.7|89448.7|89508.7|89458.7|89512.8|89462.8|89498|89448|66
1637328860000|2021-11-19 13:34:20|89505.7|89455.7|89510.9|89460.9|89511.7|89461.7|89503|89453|63
1637328870000|2021-11-19 13:34:30|89511.2|89461.2|89511.1|89461.1|89511.9|89461.9|89508.3|89458.3|58
1637328880000|2021-11-19 13:34:40|89510.7|89460.7|89510.8|89460.8|89511.2|89461.2|89502.6|89452.6|70
1637328890000|2021-11-19 13:34:50|89511.2|89461.2|89499.4|89449.4|89511.3|89461.3|89499.4|89449.4|59
1637328900000|2021-11-19 13:35:00|89499|89449|89465.6|89415.6|89499.3|89449.3|89464.2|89414.2|65
1637328910000|2021-11-19 13:35:10|89462.4|89412.4|89464.7|89414.7|89466.6|89416.6|89450.8|89400.8|73
1637328920000|2021-11-19 13:35:20|89464.1|89414.1|89489.8|89439.8|89491.1|89441.1|89464.1|89414.1|78
1637328930000|2021-11-19 13:35:30|89489.6|89439.6|89499.1|89449.1|89499.8|89449.8|89486.1|89436.1|63
1637328940000|2021-11-19 13:35:40|89501|89451|89503.9|89453.9|89508|89458|89501|89451|72
1637328950000|2021-11-19 13:35:50|89503.5|89453.5|89505.9|89455.9|89508.4|89458.4|89501.1|89451.1|68
1637328960000|2021-11-19 13:36:00|89504.7|89454.7|89496.1|89446.1|89505.3|89455.3|89493.6|89443.6|64
1637328970000|2021-11-19 13:36:10|89496|89446|89493.2|89443.2|89496.3|89446.3|89489.4|89439.4|63
1637328980000|2021-11-19 13:36:20|89492.9|89442.9|89503.5|89453.5|89504.9|89461.4|89486.4|89441.9|61
1637328990000|2021-11-19 13:36:30|89504.3|89454.3|89514.1|89464.1|89514.1|89473.6|89494.8|89452.6|59
1637329000000|2021-11-19 13:36:40|89514|89464|89515|89465|89515|89465|89508.9|89458.9|63
1637329010000|2021-11-19 13:36:50|89514.4|89464.4|89516.3|89466.3|89518.4|89468.4|89514.4|89464.4|53
1637329020000|2021-11-19 13:37:00|89516.1|89466.1|89515.7|89465.7|89517.1|89474.4|89499.4|89461.2|55
1637329030000|2021-11-19 13:37:10|89515.6|89465.6|89514.4|89464.4|89518.1|89468.1|89514.3|89464.3|47
1637329040000|2021-11-19 13:37:20|89514.8|89464.8|89519.6|89469.6|89520.7|89470.7|89512.1|89462.1|54
1637329050000|2021-11-19 13:37:30|89519.5|89469.5|89529.5|89479.5|89530.1|89486.6|89510.5|89466.8|65
1637329060000|2021-11-19 13:37:40|89529.6|89479.6|89530.8|89480.8|89531.5|89481.5|89526.6|89476.6|50
1637329070000|2021-11-19 13:37:50|89530.7|89480.7|89524.4|89474.4|89535.4|89485.4|89522.7|89472.7|49
1637329080000|2021-11-19 13:38:00|89525|89475|89522.9|89472.9|89528.9|89478.9|89520.4|89470.4|63
1637329090000|2021-11-19 13:38:10|89522.7|89472.7|89517.4|89467.4|89523.1|89482.4|89504.2|89467.4|47
1637329100000|2021-11-19 13:38:20|89513.5|89463.5|89511.7|89461.7|89517.3|89477|89498.5|89460.6|64
1637329110000|2021-11-19 13:38:30|89511.4|89461.4|89511.4|89461.4|89514.2|89477.3|89497.3|89459.8|56
1637329120000|2021-11-19 13:38:40|89511.6|89461.6|89513.7|89463.7|89513.8|89476.5|89497.5|89460.7|60
1637329130000|2021-11-19 13:38:50|89513.6|89463.6|89522.6|89472.6|89522.7|89472.7|89512.1|89462.1|50
1637329140000|2021-11-19 13:39:00|89522.5|89472.5|89519.5|89469.5|89522.5|89472.5|89517|89467|53
1637329150000|2021-11-19 13:39:10|89519.7|89469.7|89516.1|89466.1|89520.1|89470.1|89513.3|89463.3|66
1637329160000|2021-11-19 13:39:20|89515.7|89465.7|89520.1|89470.1|89522.6|89472.6|89514.5|89464.5|51
1637329170000|2021-11-19 13:39:30|89520.3|89470.3|89510.8|89460.8|89520.4|89470.4|89510.1|89460.1|58
1637329180000|2021-11-19 13:39:40|89511|89461|89517.4|89467.4|89518|89468|89510|89460|44
1637329190000|2021-11-19 13:39:50|89517.2|89467.2|89509|89459|89518.4|89468.4|89508.1|89458.1|43
1637329200000|2021-11-19 13:40:00|89509.1|89459.1|89513.9|89463.9|89515.4|89465.4|89507.9|89457.9|40
1637329210000|2021-11-19 13:40:10|89514.6|89464.6|89509.3|89459.3|89516.5|89466.5|89506.4|89456.4|52
1637329220000|2021-11-19 13:40:20|89508.9|89458.9|89504.4|89454.4|89509.9|89459.9|89501.2|89451.2|53
1637329230000|2021-11-19 13:40:30|89504.3|89454.3|89505|89455|89505.6|89455.6|89504.3|89454.3|34
1637329240000|2021-11-19 13:40:40|89504.7|89454.7|89508.9|89458.9|89514.8|89464.8|89504.7|89454.7|58
1637329250000|2021-11-19 13:40:50|89509.1|89459.1|89510.3|89460.3|89510.9|89460.9|89508.7|89458.7|56
1637329260000|2021-11-19 13:41:00|89510.4|89460.4|89508|89458|89510.5|89460.5|89503.5|89453.5|53
1637329270000|2021-11-19 13:41:10|89507.3|89457.3|89494.7|89444.7|89508.8|89458.8|89494.1|89444.1|61
1637329280000|2021-11-19 13:41:20|89493.7|89443.7|89493.2|89443.2|89494.5|89444.5|89492.3|89442.3|40
1637329290000|2021-11-19 13:41:30|89493.1|89443.1|89494.3|89444.3|89494.5|89444.5|89493.1|89443.1|31
1637329300000|2021-11-19 13:41:40|89494.5|89444.5|89499.1|89449.1|89500.8|89450.8|89494.2|89444.2|59
1637329310000|2021-11-19 13:41:50|89498.8|89448.8|89499.7|89449.7|89501.3|89451.3|89494.6|89444.6|63
1637329320000|2021-11-19 13:42:00|89500|89450|89497.9|89447.9|89505.6|89455.6|89495.1|89445.1|61
1637329330000|2021-11-19 13:42:10|89498.2|89448.2|89485.6|89435.6|89498.2|89448.2|89484.9|89434.9|58
1637329340000|2021-11-19 13:42:20|89485.5|89435.5|89477.8|89427.8|89488|89438|89477.8|89427.8|54
1637329350000|2021-11-19 13:42:30|89478.2|89428.2|89479|89429|89481.7|89431.7|89476.5|89426.5|48
1637329360000|2021-11-19 13:42:40|89479.1|89429.1|89478|89428|89480.9|89430.9|89473.2|89423.2|59
1637329370000|2021-11-19 13:42:50|89478.3|89428.3|89490.4|89440.4|89492|89442|89477.9|89427.9|60
1637329380000|2021-11-19 13:43:00|89490.2|89440.2|89494.6|89444.6|89498.1|89448.1|89489.8|89439.8|54
1637329390000|2021-11-19 13:43:10|89494.2|89444.2|89492.7|89442.7|89494.2|89444.2|89491.4|89441.4|48
1637329400000|2021-11-19 13:43:20|89492.3|89442.3|89490.1|89440.1|89493.1|89443.1|89488.8|89438.8|40
1637329410000|2021-11-19 13:43:30|89490.5|89440.5|89487.6|89437.6|89490.5|89440.5|89487.2|89437.2|35
1637329420000|2021-11-19 13:43:40|89488.4|89438.4|89488.9|89438.9|89489.8|89439.8|89487.3|89437.3|38
1637329430000|2021-11-19 13:43:50|89489|89439|89486.5|89436.5|89489.2|89439.2|89485.8|89435.8|43
1637329440000|2021-11-19 13:44:00|89485.9|89435.9|89485.1|89435.1|89489.8|89439.8|89484|89434|56
1637329450000|2021-11-19 13:44:10|89485.6|89435.6|89475.4|89425.4|89486|89440.5|89465.5|89424.1|64
1637329460000|2021-11-19 13:44:20|89475.3|89425.3|89472.1|89422.1|89475.8|89425.8|89470.5|89420.5|64
1637329470000|2021-11-19 13:44:30|89469.2|89419.2|89474.7|89424.7|89474.7|89424.7|89469.2|89419.2|45
1637329480000|2021-11-19 13:44:40|89474.3|89424.3|89468.8|89418.8|89477.2|89427.2|89466.6|89416.6|60
1637329490000|2021-11-19 13:44:50|89468.7|89418.7|89472.3|89422.3|89473|89423|89467.7|89417.7|38
1637329500000|2021-11-19 13:45:00|89471.8|89421.8|89453.1|89403.1|89471.8|89421.8|89453.1|89403.1|61
1637329510000|2021-11-19 13:45:10|89454.1|89404.1|89448.1|89398.1|89458.6|89408.6|89445.7|89395.7|54
1637329520000|2021-11-19 13:45:20|89448.3|89398.3|89440.7|89390.7|89448.3|89403.3|89427.4|89388.7|60
1637329530000|2021-11-19 13:45:30|89440.3|89390.3|89443.2|89393.2|89445|89395|89439.7|89389.7|55
1637329540000|2021-11-19 13:45:40|89443.8|89393.8|89459.6|89409.6|89460|89410|89442.8|89392.8|58
1637329550000|2021-11-19 13:45:50|89459.1|89409.1|89460.1|89410.1|89462.5|89412.5|89455.6|89405.6|56
1637329560000|2021-11-19 13:46:00|89460.4|89410.4|89467.6|89417.6|89469.7|89419.7|89460.4|89410.4|57
1637329570000|2021-11-19 13:46:10|89467.3|89417.3|89476|89426|89477.3|89427.3|89466|89416|57
1637329580000|2021-11-19 13:46:20|89475.6|89425.6|89482.9|89432.9|89484.3|89434.3|89475.6|89425.6|57
1637329590000|2021-11-19 13:46:30|89483.1|89433.1|89483.1|89433.1|89484.3|89434.3|89481.1|89431.1|49
1637329600000|2021-11-19 13:46:40|89483|89433|89489.4|89439.4|89491|89441|89481.9|89431.9|52
1637329610000|2021-11-19 13:46:50|89489.9|89439.9|89513.3|89463.3|89513.5|89463.5|89489.9|89439.9|64
1637329620000|2021-11-19 13:47:00|89512.6|89462.6|89498.8|89448.8|89514.1|89464.1|89494.7|89444.7|68
1637329630000|2021-11-19 13:47:10|89501.2|89451.2|89500.2|89450.2|89503|89453|89499|89449|51
1637329640000|2021-11-19 13:47:20|89500.4|89450.4|89492.7|89442.7|89500.7|89450.7|89491.8|89441.8|51
1637329650000|2021-11-19 13:47:30|89492.8|89442.8|89486.9|89436.9|89493.2|89443.2|89486.9|89436.9|42
1637329660000|2021-11-19 13:47:40|89486.5|89436.5|89480|89430|89491.6|89441.6|89479.8|89429.8|47
1637329670000|2021-11-19 13:47:50|89477.7|89427.7|89466.2|89416.2|89479.7|89429.7|89466.2|89416.2|52
1637329680000|2021-11-19 13:48:00|89466.6|89416.6|89464.3|89414.3|89467.1|89417.1|89464|89414|60
1637329690000|2021-11-19 13:48:10|89464.4|89414.4|89471.8|89421.8|89471.8|89421.8|89462.7|89412.7|44
1637329700000|2021-11-19 13:48:20|89472.5|89422.5|89468.1|89418.1|89477.2|89427.2|89466.4|89416.4|55
1637329710000|2021-11-19 13:48:30|89467.6|89417.6|89472.5|89422.5|89482.1|89432.1|89467.6|89417.6|56
1637329720000|2021-11-19 13:48:40|89472.7|89422.7|89476|89426|89480.5|89430.5|89472.4|89422.4|55
1637329730000|2021-11-19 13:48:50|89475.9|89425.9|89462.2|89412.2|89477.3|89427.3|89461.2|89411.2|45
1637329740000|2021-11-19 13:49:00|89461.3|89411.3|89467.2|89417.2|89468.8|89418.8|89456.3|89406.3|62
1637329750000|2021-11-19 13:49:10|89467.9|89417.9|89460.7|89410.7|89469.8|89419.8|89460.6|89410.6|60
1637329760000|2021-11-19 13:49:20|89460|89410|89464.6|89414.6|89465.8|89415.8|89460|89410|39
1637329770000|2021-11-19 13:49:30|89463.1|89413.1|89460.7|89410.7|89464.3|89414.3|89456|89406|48
1637329780000|2021-11-19 13:49:40|89460.9|89410.9|89460.2|89410.2|89465.3|89415.3|89458.4|89408.4|49
1637329790000|2021-11-19 13:49:50|89460|89410|89457.3|89407.3|89460.1|89410.1|89456.2|89406.2|49
1637329800000|2021-11-19 13:50:00|89457.5|89407.5|89461.5|89411.5|89462|89412|89456.4|89406.4|51
1637329810000|2021-11-19 13:50:10|89460.7|89410.7|89460.2|89410.2|89460.8|89410.8|89456.4|89406.4|50
1637329820000|2021-11-19 13:50:20|89460.3|89410.3|89461.2|89411.2|89468.3|89418.3|89460.3|89410.3|57
1637329830000|2021-11-19 13:50:30|89461.4|89411.4|89458.3|89408.3|89464.2|89414.2|89458.1|89408.1|47
1637329840000|2021-11-19 13:50:40|89457|89407|89440.4|89390.4|89463.5|89413.5|89440.4|89390.4|59
1637329850000|2021-11-19 13:50:50|89443.4|89393.4|89451.1|89401.1|89452.2|89402.2|89441.5|89391.5|69
1637329860000|2021-11-19 13:51:00|89450.8|89400.8|89455.8|89405.8|89456.7|89406.7|89450.5|89400.5|63
1637329870000|2021-11-19 13:51:10|89456|89406|89442.7|89392.7|89457.4|89407.4|89438.3|89388.3|56
1637329880000|2021-11-19 13:51:20|89442.4|89392.4|89450.1|89400.1|89452.1|89402.1|89441.9|89391.9|57
1637329890000|2021-11-19 13:51:30|89451.6|89401.6|89450.9|89400.9|89456.5|89406.5|89450.9|89400.9|59
1637329900000|2021-11-19 13:51:40|89451.5|89401.5|89448.8|89398.8|89453.7|89403.7|89447.7|89397.7|41
1637329910000|2021-11-19 13:51:50|89446.7|89396.7|89447.2|89397.2|89447.7|89397.7|89445.1|89395.1|48
1637329920000|2021-11-19 13:52:00|89447|89397|89438.4|89388.4|89447|89397|89435.1|89385.1|60
1637329930000|2021-11-19 13:52:10|89438.8|89388.8|89439.3|89389.3|89442.7|89392.7|89438.1|89388.1|48
1637329940000|2021-11-19 13:52:20|89439.7|89389.7|89435.2|89385.2|89440.2|89390.2|89433.6|89383.6|50
1637329950000|2021-11-19 13:52:30|89435.5|89385.5|89434.8|89384.8|89435.5|89385.5|89432.6|89382.6|40
1637329960000|2021-11-19 13:52:40|89435|89385|89436.8|89386.8|89437.6|89387.6|89433.6|89383.6|34
1637329970000|2021-11-19 13:52:50|89436.6|89386.6|89428.1|89378.1|89436.6|89386.6|89425.5|89375.5|53
1637329980000|2021-11-19 13:53:00|89428.8|89378.8|89425.8|89375.8|89429.7|89388.1|89410.9|89368.6|58
1637329990000|2021-11-19 13:53:10|89425.6|89375.6|89427.8|89377.8|89428.6|89389.4|89411.6|89373.6|50
1637330000000|2021-11-19 13:53:20|89428.4|89378.4|89428.9|89378.9|89430.2|89380.2|89427.4|89377.4|28
1637330010000|2021-11-19 13:53:30|89428.8|89378.8|89442.8|89392.8|89444.7|89394.7|89428.6|89378.6|51
1637330020000|2021-11-19 13:53:40|89443.6|89393.6|89452.8|89402.8|89456.6|89406.6|89443.6|89393.6|61
1637330030000|2021-11-19 13:53:50|89452.7|89402.7|89459|89409|89462.8|89412.8|89451|89401|65
1637330040000|2021-11-19 13:54:00|89459.2|89409.2|89460.8|89410.8|89463.1|89413.1|89459.1|89409.1|48
1637330050000|2021-11-19 13:54:10|89459.7|89409.7|89457.7|89407.7|89459.8|89409.8|89445.3|89395.3|64
1637330060000|2021-11-19 13:54:20|89458.1|89408.1|89467.2|89417.2|89468.5|89418.5|89457.9|89407.9|53
1637330070000|2021-11-19 13:54:30|89466.9|89416.9|89463.8|89413.8|89466.9|89416.9|89462.7|89412.7|41
1637330080000|2021-11-19 13:54:40|89463.7|89413.7|89470.5|89420.5|89471.6|89421.6|89463.7|89413.7|47
1637330090000|2021-11-19 13:54:50|89470.4|89420.4|89462.5|89412.5|89470.9|89420.9|89460.9|89410.9|51
1637330100000|2021-11-19 13:55:00|89462.9|89412.9|89455.5|89405.5|89463|89413|89455.5|89405.5|57
1637330110000|2021-11-19 13:55:10|89455.7|89405.7|89448|89398|89458.3|89408.3|89448|89398|47
1637330120000|2021-11-19 13:55:20|89448.5|89398.5|89450.8|89400.8|89451.7|89401.7|89445.3|89395.3|48
1637330130000|2021-11-19 13:55:30|89450.6|89400.6|89458|89408|89461|89411|89450.6|89400.6|57
1637330140000|2021-11-19 13:55:40|89457.8|89407.8|89462.8|89412.8|89465.8|89415.8|89457|89407|53
1637330150000|2021-11-19 13:55:50|89463.2|89413.2|89462.6|89412.6|89467.7|89417.7|89461.1|89411.1|64
1637330160000|2021-11-19 13:56:00|89462.2|89412.2|89458.3|89408.3|89463.4|89413.4|89451.9|89401.9|52
1637330170000|2021-11-19 13:56:10|89458.6|89408.6|89457.1|89407.1|89458.7|89408.7|89457.1|89407.1|41
1637330180000|2021-11-19 13:56:20|89456.7|89406.7|89458|89408|89461|89411|89456.7|89406.7|43
1637330190000|2021-11-19 13:56:30|89458.2|89408.2|89471.2|89421.2|89472.3|89422.3|89457.4|89407.4|59
1637330200000|2021-11-19 13:56:40|89472|89422|89462.3|89412.3|89472.8|89422.8|89461.3|89411.3|60
1637330210000|2021-11-19 13:56:50|89462.5|89412.5|89462.8|89412.8|89465.5|89415.5|89458.7|89408.7|58
1637330220000|2021-11-19 13:57:00|89462.6|89412.6|89462.1|89412.1|89463.5|89413.5|89461.2|89411.2|45
1637330230000|2021-11-19 13:57:10|89461.2|89411.2|89460.7|89410.7|89461.7|89411.7|89457|89407|59
1637330240000|2021-11-19 13:57:20|89461.6|89411.6|89467.5|89417.5|89468.3|89418.3|89461.3|89411.3|54
1637330250000|2021-11-19 13:57:30|89467.3|89417.3|89471.1|89421.1|89471.3|89421.3|89465.8|89415.8|42
1637330260000|2021-11-19 13:57:40|89471.2|89421.2|89467.5|89417.5|89471.2|89421.2|89465.8|89415.8|45
1637330270000|2021-11-19 13:57:50|89467.2|89417.2|89476.6|89426.6|89476.6|89426.6|89467.1|89417.1|62
1637330280000|2021-11-19 13:58:00|89475.4|89425.4|89475|89425|89476.1|89426.1|89473.4|89423.4|44
1637330290000|2021-11-19 13:58:10|89475.4|89425.4|89453.6|89403.6|89475.6|89425.6|89453.6|89403.6|39
1637330300000|2021-11-19 13:58:20|89454.4|89404.4|89464.2|89414.2|89465.3|89415.3|89454.4|89404.4|46
1637330310000|2021-11-19 13:58:30|89463.9|89413.9|89462.1|89412.1|89464.5|89414.5|89461.1|89411.1|45
1637330320000|2021-11-19 13:58:40|89461.8|89411.8|89474.2|89424.2|89475.6|89425.6|89461.8|89411.8|48
1637330330000|2021-11-19 13:58:50|89474|89424|89467.2|89417.2|89475.9|89434.8|89457.7|89417.2|58
1637330340000|2021-11-19 13:59:00|89467.6|89417.6|89457.7|89407.7|89468.5|89418.5|89454.7|89404.7|57
1637330350000|2021-11-19 13:59:10|89457.3|89407.3|89449.2|89399.2|89458|89408|89445.6|89395.6|63
1637330360000|2021-11-19 13:59:20|89448.7|89398.7|89445|89395|89452.6|89402.6|89444.3|89394.3|65
1637330370000|2021-11-19 13:59:30|89444.3|89394.3|89453.5|89403.5|89456.4|89406.4|89444.2|89394.2|54
1637330380000|2021-11-19 13:59:40|89453.1|89403.1|89462.2|89412.2|89466.4|89416.4|89453.1|89403.1|53
1637330390000|2021-11-19 13:59:50|89462|89412|89465.9|89415.9|89469.4|89419.4|89462|89412|45
1637330400000|2021-11-19 14:00:00|89466.1|89416.1|89463.7|89413.7|89469|89419|89458.2|89408.2|61
1637330410000|2021-11-19 14:00:10|89463.8|89413.8|89449.7|89399.7|89463.8|89413.8|89448.1|89398.1|57
1637330420000|2021-11-19 14:00:20|89450|89400|89445.1|89395.1|89451.8|89401.8|89444.9|89394.9|39
1637330430000|2021-11-19 14:00:30|89445.5|89395.5|89447|89397|89447.3|89397.3|89440.8|89390.8|59
1637330440000|2021-11-19 14:00:40|89444.2|89394.2|89443.9|89393.9|89444.2|89394.2|89439.4|89389.4|54
1637330450000|2021-11-19 14:00:50|89443.7|89393.7|89438.6|89388.6|89446|89396|89438|89388|51
1637330460000|2021-11-19 14:01:00|89438.3|89388.3|89437.3|89387.3|89445.2|89395.2|89436.9|89386.9|44
1637330470000|2021-11-19 14:01:10|89437.9|89387.9|89438|89388|89439.1|89389.1|89434.3|89384.3|43
1637330480000|2021-11-19 14:01:20|89438.2|89388.2|89437.1|89387.1|89438.2|89388.2|89436.7|89386.7|22
1637330490000|2021-11-19 14:01:30|89437|89387|89430.9|89380.9|89440.1|89390.1|89429.3|89379.3|52
1637330500000|2021-11-19 14:01:40|89430.7|89380.7|89440.8|89390.8|89440.8|89390.8|89430|89380|49
1637330510000|2021-11-19 14:01:50|89440.6|89390.6|89438.8|89388.8|89442.5|89392.5|89438|89388|38
1637330520000|2021-11-19 14:02:00|89438.7|89388.7|89442.7|89392.7|89443.4|89393.4|89437.9|89387.9|36
1637330530000|2021-11-19 14:02:10|89442.5|89392.5|89440.6|89390.6|89442.5|89392.5|89439.5|89389.5|41
1637330540000|2021-11-19 14:02:20|89440.7|89390.7|89440.8|89390.8|89441.1|89391.1|89438.4|89388.4|43
1637330550000|2021-11-19 14:02:30|89440.9|89390.9|89438.9|89388.9|89441|89391|89438.5|89388.5|30
1637330560000|2021-11-19 14:02:40|89439.2|89389.2|89441.1|89391.1|89442.2|89392.2|89438.8|89388.8|39
1637330570000|2021-11-19 14:02:50|89440.7|89390.7|89444.1|89394.1|89444.7|89394.7|89440.1|89390.1|46
1637330580000|2021-11-19 14:03:00|89443.9|89393.9|89435.5|89385.5|89443.9|89393.9|89434.8|89384.8|40
1637330590000|2021-11-19 14:03:10|89435.6|89385.6|89446.2|89396.2|89446.2|89396.2|89435|89385|43
1637330600000|2021-11-19 14:03:20|89445.3|89395.3|89444.2|89394.2|89445.3|89395.3|89443.9|89393.9|30
1637330610000|2021-11-19 14:03:30|89444.4|89394.4|89443.3|89393.3|89446.5|89396.5|89442.3|89392.3|30
1637330620000|2021-11-19 14:03:40|89443.4|89393.4|89438.9|89388.9|89443.4|89393.4|89438.6|89388.6|44
1637330630000|2021-11-19 14:03:50|89439|89389|89430.8|89380.8|89439.4|89389.4|89430.8|89380.8|26
1637330640000|2021-11-19 14:04:00|89427.6|89377.6|89424.6|89374.6|89428.7|89378.7|89422.1|89372.1|58
1637330650000|2021-11-19 14:04:10|89423.6|89373.6|89419.6|89369.6|89424.4|89374.4|89417.4|89367.4|62
1637330660000|2021-11-19 14:04:20|89419.3|89369.3|89413.7|89363.7|89421.5|89371.5|89411.4|89361.4|57
1637330670000|2021-11-19 14:04:30|89411.7|89361.7|89413|89363|89417.9|89367.9|89401.5|89351.5|65
1637330680000|2021-11-19 14:04:40|89412.7|89362.7|89408.1|89358.1|89413.3|89363.3|89407.5|89357.5|64
1637330690000|2021-11-19 14:04:50|89407.8|89357.8|89402.6|89352.6|89408.3|89358.3|89401.8|89351.8|48
1637330700000|2021-11-19 14:05:00|89407.6|89357.6|89408.4|89358.4|89418.7|89368.7|89407.1|89357.1|61
1637330710000|2021-11-19 14:05:10|89409.4|89359.4|89407.8|89357.8|89414|89364|89407|89357|55
1637330720000|2021-11-19 14:05:20|89407.5|89357.5|89410.9|89360.9|89410.9|89360.9|89402.9|89352.9|48
1637330730000|2021-11-19 14:05:30|89409.5|89359.5|89387.6|89337.6|89410.5|89360.5|89385.7|89335.7|57
1637330740000|2021-11-19 14:05:40|89387.3|89337.3|89400.2|89350.2|89400.6|89350.6|89387.3|89337.3|54
1637330750000|2021-11-19 14:05:50|89400.1|89350.1|89373.4|89348.4|89400.1|89350.1|89373.4|89333.7|60
1637330760000|2021-11-19 14:06:00|89373.2|89348.2|89384.6|89334.6|89389.4|89348.2|89371.4|89333.9|55
1637330770000|2021-11-19 14:06:10|89384.8|89334.8|89386.5|89336.5|89390.5|89340.5|89381.5|89331.5|53
1637330780000|2021-11-19 14:06:20|89386.7|89336.7|89386.5|89336.5|89391.4|89350|89375|89333.9|66
1637330790000|2021-11-19 14:06:30|89387.8|89337.8|89390.9|89340.9|89394.4|89354.8|89375.2|89337.5|56
1637330800000|2021-11-19 14:06:40|89391.2|89341.2|89392.7|89342.7|89400.6|89360.5|89383.6|89341.1|56
1637330810000|2021-11-19 14:06:50|89391.8|89341.8|89389.4|89339.4|89393|89343|89388.9|89338.9|39
1637330820000|2021-11-19 14:07:00|89389.5|89339.5|89388|89338|89394.4|89344.4|89385.6|89335.6|57
1637330830000|2021-11-19 14:07:10|89387.9|89337.9|89388.2|89338.2|89389.9|89339.9|89387.2|89337.2|38
1637330840000|2021-11-19 14:07:20|89388.3|89338.3|89388.6|89338.6|89389.9|89339.9|89388|89338|20
1637330850000|2021-11-19 14:07:30|89388.5|89338.5|89384|89334|89393.6|89343.6|89382.7|89332.7|35
1637330860000|2021-11-19 14:07:40|89383.7|89333.7|89378.6|89328.6|89384.8|89334.8|89378.6|89328.6|44
1637330870000|2021-11-19 14:07:50|89378|89328|89383.4|89333.4|89385|89335|89378|89328|38
1637330880000|2021-11-19 14:08:00|89383.6|89333.6|89380.8|89330.8|89384.9|89334.9|89378.9|89328.9|48
1637330890000|2021-11-19 14:08:10|89381.1|89331.1|89380.9|89330.9|89383|89333|89379.9|89329.9|44
1637330900000|2021-11-19 14:08:20|89380.7|89330.7|89372.7|89322.7|89384.1|89334.1|89371.3|89321.3|42
1637330910000|2021-11-19 14:08:30|89371.6|89321.6|89373.1|89323.1|89374.2|89324.2|89371.5|89321.5|38
1637330920000|2021-11-19 14:08:40|89373|89323|89372.3|89322.3|89374.5|89324.5|89372.3|89322.3|28
1637330930000|2021-11-19 14:08:50|89372.6|89322.6|89379.3|89329.3|89379.8|89329.8|89372.6|89322.6|44
1637330940000|2021-11-19 14:09:00|89379.5|89329.5|89400.2|89350.2|89400.2|89350.2|89378.4|89328.4|58
1637330950000|2021-11-19 14:09:10|89399.8|89349.8|89408.4|89358.4|89412.9|89362.9|89399.7|89349.7|57
1637330960000|2021-11-19 14:09:20|89409.3|89359.3|89402.5|89352.5|89409.3|89359.3|89402|89352|56
1637330970000|2021-11-19 14:09:30|89404.1|89354.1|89405.4|89355.4|89406.3|89356.3|89402.8|89352.8|39
1637330980000|2021-11-19 14:09:40|89405.3|89355.3|89399.4|89349.4|89406.6|89356.6|89396.5|89346.5|51
1637330990000|2021-11-19 14:09:50|89400.2|89350.2|89390.1|89365.1|89402.2|89365.2|89388.2|89348.8|29
1637331000000|2021-11-19 14:10:00|89390|89365|89401.3|89351.3|89406.9|89369.4|89390|89351.3|33
1637331010000|2021-11-19 14:10:10|89400.5|89350.5|89390.3|89365.3|89404|89365.8|89389.3|89347.5|52
1637331020000|2021-11-19 14:10:20|89389|89364|89395.1|89345.1|89399|89364|89382.2|89344.3|56
1637331030000|2021-11-19 14:10:30|89394.9|89344.9|89390.1|89340.1|89394.9|89344.9|89389.8|89339.8|46
1637331040000|2021-11-19 14:10:40|89390.2|89340.2|89389.9|89339.9|89392.4|89353.3|89378.3|89339.1|33
1637331050000|2021-11-19 14:10:50|89390|89340|89394.4|89344.4|89394.8|89353.4|89376.9|89339.4|42
1637331060000|2021-11-19 14:11:00|89394.3|89344.3|89395.3|89345.3|89395.6|89345.6|89390.6|89340.6|42
1637331070000|2021-11-19 14:11:10|89395.6|89345.6|89391.6|89341.6|89395.6|89345.6|89391|89341|39
1637331080000|2021-11-19 14:11:20|89391.3|89341.3|89381.3|89331.3|89391.4|89349.8|89372.9|89329.2|51
1637331090000|2021-11-19 14:11:30|89381.9|89331.9|89382.5|89332.5|89383.9|89333.9|89381.9|89331.9|44
1637331100000|2021-11-19 14:11:40|89382.8|89332.8|89382.5|89332.5|89383.5|89333.5|89382.1|89332.1|20
1637331110000|2021-11-19 14:11:50|89382.8|89332.8|89375.3|89325.3|89382.8|89332.8|89374.3|89324.3|53
1637331120000|2021-11-19 14:12:00|89375.2|89325.2|89377.2|89327.2|89378|89328|89374.7|89324.7|38
1637331130000|2021-11-19 14:12:10|89377.3|89327.3|89377.7|89352.7|89383.2|89353.9|89370.1|89326.7|42
1637331140000|2021-11-19 14:12:20|89377.6|89352.6|89388.8|89338.8|89389.5|89352.9|89368.9|89331.6|52
1637331150000|2021-11-19 14:12:30|89388.2|89338.2|89381|89331|89390.8|89340.8|89379.9|89329.9|49
1637331160000|2021-11-19 14:12:40|89380.8|89330.8|89358.1|89308.1|89388.9|89338.9|89354.7|89306.9|46
1637331170000|2021-11-19 14:12:50|89359.6|89309.6|89348.7|89298.7|89359.6|89309.6|89346.1|89296.1|77
1637331180000|2021-11-19 14:13:00|89348.4|89298.4|89364.7|89314.7|89366.5|89316.5|89347.9|89297.9|63
1637331190000|2021-11-19 14:13:10|89364.6|89314.6|89357.7|89307.7|89365.3|89315.3|89350.7|89300.7|68
1637331200000|2021-11-19 14:13:20|89348.1|89323.1|89353.2|89303.2|89367.7|89330.4|89348.1|89302.5|70
1637331210000|2021-11-19 14:13:30|89355.1|89305.1|89359.1|89309.1|89359.3|89324.3|89343|89298.5|65
1637331220000|2021-11-19 14:13:40|89358.5|89308.5|89363.5|89313.5|89374.8|89338.6|89344.9|89306.1|70
1637331230000|2021-11-19 14:13:50|89363|89313|89358.1|89308.1|89365.1|89315.1|89355.1|89305.1|67
1637331240000|2021-11-19 14:14:00|89358.2|89308.2|89337.8|89287.8|89359.6|89309.6|89334.3|89284.3|74
1637331250000|2021-11-19 14:14:10|89338|89288|89291|89241|89338|89288|89290.2|89240.2|75
1637331260000|2021-11-19 14:14:20|89289.5|89239.5|89256.7|89206.7|89289.5|89239.5|89255.9|89205.9|76
1637331270000|2021-11-19 14:14:30|89256.4|89206.4|89237.5|89187.5|89257.5|89207.5|89233|89183|78
1637331280000|2021-11-19 14:14:40|89242.4|89192.4|89207.6|89157.6|89243|89193|89207.5|89157.5|75
1637331290000|2021-11-19 14:14:50|89208|89158|89241.8|89191.8|89241.8|89191.8|89206.4|89156.4|72
1637331300000|2021-11-19 14:15:00|89242.4|89192.4|89268.9|89218.9|89279.1|89229.1|89236.9|89186.9|75
1637331310000|2021-11-19 14:15:10|89271.5|89221.5|89283.1|89233.1|89302.3|89252.3|89269.4|89219.4|72
1637331320000|2021-11-19 14:15:20|89282.8|89232.8|89290.4|89240.4|89293.2|89243.2|89267.9|89217.9|77
1637331330000|2021-11-19 14:15:30|89291|89241|89306|89256|89309.5|89259.5|89289|89239|72
1637331340000|2021-11-19 14:15:40|89306.1|89256.1|89279|89229|89310.9|89260.9|89277.2|89227.2|74
1637331350000|2021-11-19 14:15:50|89279.1|89229.1|89257.9|89207.9|89284.4|89234.4|89257.9|89207.9|77
1637331360000|2021-11-19 14:16:00|89258.2|89208.2|89268.3|89218.3|89273.4|89223.4|89252.2|89202.2|78
1637331370000|2021-11-19 14:16:10|89267.6|89217.6|89283.3|89233.3|89284.4|89234.4|89267.2|89217.2|73
1637331380000|2021-11-19 14:16:20|89283.1|89233.1|89274.2|89224.2|89286.3|89236.3|89270.2|89220.2|71
1637331390000|2021-11-19 14:16:30|89274.8|89224.8|89257.3|89207.3|89285.9|89235.9|89257.3|89207.3|70
1637331400000|2021-11-19 14:16:40|89259|89209|89241.3|89191.3|89259.1|89209.1|89240.4|89190.4|77
1637331410000|2021-11-19 14:16:50|89243.5|89193.5|89242.8|89192.8|89246.2|89196.2|89238|89188|67
1637331420000|2021-11-19 14:17:00|89243.4|89193.4|89265.8|89215.8|89265.8|89215.8|89241.7|89191.7|73
1637331430000|2021-11-19 14:17:10|89266.1|89216.1|89238.9|89188.9|89267.4|89217.4|89234|89184|69
1637331440000|2021-11-19 14:17:20|89239.3|89189.3|89223|89173|89240.2|89190.2|89221.8|89171.8|64
1637331450000|2021-11-19 14:17:30|89221.3|89171.3|89201.8|89151.8|89222|89172|89200.7|89150.7|62
1637331460000|2021-11-19 14:17:40|89202.1|89152.1|89214|89164|89214.1|89164.1|89193.5|89143.5|70
1637331470000|2021-11-19 14:17:50|89214.5|89164.5|89204.4|89154.4|89214.5|89164.5|89197.2|89147.2|65
1637331480000|2021-11-19 14:18:00|89203.9|89153.9|89236|89186|89236|89186|89203.9|89153.9|70
1637331490000|2021-11-19 14:18:10|89237.6|89187.6|89239.2|89189.2|89247.1|89203.9|89228.9|89180.4|69
1637331500000|2021-11-19 14:18:20|89238.8|89188.8|89242|89192|89245|89195|89234.8|89184.8|65
1637331510000|2021-11-19 14:18:30|89241.8|89191.8|89239.4|89189.4|89246.2|89196.2|89239.4|89189.4|64
1637331520000|2021-11-19 14:18:40|89239.3|89189.3|89229.7|89179.7|89239.3|89189.3|89228.8|89178.8|65
1637331530000|2021-11-19 14:18:50|89229.9|89179.9|89240.5|89190.5|89241.4|89191.4|89227.4|89177.4|68
1637331540000|2021-11-19 14:19:00|89242.6|89192.6|89253.5|89203.5|89258.9|89208.9|89241.4|89191.4|69
1637331550000|2021-11-19 14:19:10|89253.1|89203.1|89255.3|89205.3|89256.3|89206.3|89244.2|89194.2|70
1637331560000|2021-11-19 14:19:20|89255|89205|89261.3|89211.3|89263.5|89213.5|89248.4|89198.4|67
1637331570000|2021-11-19 14:19:30|89261|89211|89261.2|89211.2|89261.9|89211.9|89252.5|89202.5|69
1637331580000|2021-11-19 14:19:40|89262.4|89212.4|89254.6|89204.6|89267|89217|89252|89202|64
1637331590000|2021-11-19 14:19:50|89254.5|89204.5|89257.2|89207.2|89261.1|89211.1|89252.9|89202.9|64
1637331600000|2021-11-19 14:20:00|89257.1|89207.1|89255.2|89205.2|89266.3|89216.3|89255.2|89205.2|69
1637331610000|2021-11-19 14:20:10|89254.9|89204.9|89247.5|89197.5|89257|89207|89247|89197|66
1637331620000|2021-11-19 14:20:20|89247.6|89197.6|89231.4|89181.4|89248.3|89198.3|89229.5|89179.5|72
1637331630000|2021-11-19 14:20:30|89233.2|89183.2|89230|89180|89233.2|89183.2|89222|89172|72
1637331640000|2021-11-19 14:20:40|89231.7|89181.7|89232.2|89182.2|89234.6|89184.6|89231.7|89181.7|46
1637331650000|2021-11-19 14:20:50|89231.8|89181.8|89232.3|89182.3|89234.8|89184.8|89225.3|89175.3|60
1637331660000|2021-11-19 14:21:00|89231.3|89181.3|89250.2|89200.2|89250.2|89200.2|89231.3|89181.3|67
1637331670000|2021-11-19 14:21:10|89250.4|89200.4|89251.3|89201.3|89260.1|89210.1|89249.4|89199.4|66
1637331680000|2021-11-19 14:21:20|89250.7|89200.7|89249|89199|89255.2|89205.2|89242.5|89192.5|71
1637331690000|2021-11-19 14:21:30|89247.7|89197.7|89232.9|89182.9|89250.1|89200.1|89232.8|89182.8|63
1637331700000|2021-11-19 14:21:40|89233.3|89183.3|89223.8|89173.8|89234.9|89184.9|89216|89166|69
1637331710000|2021-11-19 14:21:50|89223.5|89173.5|89214|89164|89230.1|89180.1|89211.9|89161.9|75
1637331720000|2021-11-19 14:22:00|89213.8|89163.8|89196.8|89146.8|89219.3|89169.3|89196.8|89146.8|71
1637331730000|2021-11-19 14:22:10|89194|89144|89188.3|89138.3|89210.7|89160.7|89185|89135|74
1637331740000|2021-11-19 14:22:20|89188.7|89138.7|89183.9|89133.9|89195.5|89145.5|89183.1|89133.1|69
1637331750000|2021-11-19 14:22:30|89185.7|89135.7|89173.5|89123.5|89197.3|89147.3|89173.5|89123.5|69
1637331760000|2021-11-19 14:22:40|89174.4|89124.4|89155.8|89105.8|89179.2|89129.2|89154.7|89104.7|68
1637331770000|2021-11-19 14:22:50|89156.5|89106.5|89152.9|89102.9|89164.3|89114.3|89152.1|89102.1|68
1637331780000|2021-11-19 14:23:00|89155|89105|89163.7|89113.7|89171.2|89121.2|89151.9|89101.9|63
1637331790000|2021-11-19 14:23:10|89159.9|89109.9|89147.7|89097.7|89159.9|89109.9|89146.2|89096.2|76
1637331800000|2021-11-19 14:23:20|89148.7|89098.7|89146.6|89096.6|89151.4|89101.4|89135.8|89085.8|68
1637331810000|2021-11-19 14:23:30|89147|89097|89134.1|89084.1|89150|89100|89133.3|89083.3|63
1637331820000|2021-11-19 14:23:40|89133.9|89083.9|89137.2|89087.2|89137.7|89087.7|89120.9|89070.9|70
1637331830000|2021-11-19 14:23:50|89137.4|89087.4|89126.7|89076.7|89142.2|89092.2|89122.5|89072.5|70
1637331840000|2021-11-19 14:24:00|89126.5|89076.5|89131.6|89081.6|89144|89094|89126.2|89076.2|71
1637331850000|2021-11-19 14:24:10|89131.1|89081.1|89113.6|89063.6|89131.1|89081.1|89113.6|89063.6|71
1637331860000|2021-11-19 14:24:20|89114.3|89064.3|89111|89061|89115.2|89065.2|89111|89061|51
1637331870000|2021-11-19 14:24:30|89100.1|89075.1|89076.4|89026.4|89105.6|89075.1|89074.2|89024.2|74
1637331880000|2021-11-19 14:24:40|89073.4|89023.4|89079.3|89029.3|89091.6|89041.6|89063.2|89013.2|76
1637331890000|2021-11-19 14:24:50|89081|89031|89078.6|89028.6|89086|89036|89072.2|89022.2|74
1637331900000|2021-11-19 14:25:00|89080.9|89030.9|89074.6|89024.6|89084.4|89034.4|89070.9|89020.9|73
1637331910000|2021-11-19 14:25:10|89073.8|89023.8|89083.4|89033.4|89091.1|89041.1|89073.8|89023.8|71
1637331920000|2021-11-19 14:25:20|89084.4|89034.4|89106.1|89056.1|89106.1|89056.1|89084.4|89034.4|67
1637331930000|2021-11-19 14:25:30|89106.7|89056.7|89106.3|89056.3|89111.3|89061.3|89097.2|89047.2|71
1637331940000|2021-11-19 14:25:40|89105|89055|89115.3|89065.3|89116.8|89066.8|89103.3|89053.3|69
1637331950000|2021-11-19 14:25:50|89115.1|89065.1|89134.5|89084.5|89135|89085|89112.1|89062.1|64
1637331960000|2021-11-19 14:26:00|89134.6|89084.6|89143.2|89093.2|89143.7|89093.7|89134.6|89084.6|61
1637331970000|2021-11-19 14:26:10|89146.9|89096.9|89152.1|89102.1|89152.1|89102.1|89145.2|89095.2|67
1637331980000|2021-11-19 14:26:20|89153.7|89103.7|89147|89097|89153.9|89103.9|89142.6|89092.6|68
1637331990000|2021-11-19 14:26:30|89145.7|89095.7|89142.8|89092.8|89145.7|89095.7|89137.3|89087.3|55
1637332000000|2021-11-19 14:26:40|89143.5|89093.5|89146.4|89096.4|89154.2|89111.2|89136.2|89092.1|60
1637332010000|2021-11-19 14:26:50|89146.8|89096.8|89149.9|89099.9|89153.1|89113.9|89137.2|89095.7|55
1637332020000|2021-11-19 14:27:00|89149.2|89099.2|89132.9|89082.9|89149.2|89103|89123.5|89082.9|62
1637332030000|2021-11-19 14:27:10|89135.5|89085.5|89122.7|89072.7|89137.4|89098.8|89108.8|89069|66
1637332040000|2021-11-19 14:27:20|89123.1|89073.1|89122.3|89072.3|89125.2|89075.2|89121.3|89071.3|50
1637332050000|2021-11-19 14:27:30|89122.2|89072.2|89120.1|89070.1|89122.8|89085.2|89106.8|89068.5|54
1637332060000|2021-11-19 14:27:40|89119.8|89069.8|89100.2|89050.2|89120.3|89070.3|89096.3|89046.3|56
1637332070000|2021-11-19 14:27:50|89099.6|89049.6|89113.6|89063.6|89117.3|89067.3|89099.4|89049.4|60
1637332080000|2021-11-19 14:28:00|89113.7|89063.7|89122.9|89072.9|89126.2|89076.2|89113.7|89063.7|60
1637332090000|2021-11-19 14:28:10|89121.9|89071.9|89124.9|89074.9|89127.4|89077.4|89121.9|89071.9|49
1637332100000|2021-11-19 14:28:20|89124.5|89074.5|89114.4|89064.4|89126.1|89076.1|89111.8|89061.8|65
1637332110000|2021-11-19 14:28:30|89114.9|89064.9|89111.5|89061.5|89114.9|89064.9|89099.6|89049.6|64
1637332120000|2021-11-19 14:28:40|89111|89061|89109.8|89059.8|89116.8|89066.8|89109.8|89059.8|61
1637332130000|2021-11-19 14:28:50|89109|89059|89095.2|89045.2|89109.5|89059.5|89093.8|89043.8|64
1637332140000|2021-11-19 14:29:00|89094.9|89044.9|89089.4|89039.4|89094.9|89044.9|89088.4|89038.4|45
1637332150000|2021-11-19 14:29:10|89088|89038|89081.2|89031.2|89088.5|89046.4|89068.8|89030.2|47
1637332160000|2021-11-19 14:29:20|89081.1|89031.1|89103.9|89053.9|89108|89058|89064.5|89020.7|68
1637332170000|2021-11-19 14:29:30|89104|89054|89154.4|89104.4|89154.5|89104.5|89104|89054|69
1637332180000|2021-11-19 14:29:40|89155|89105|89144.2|89094.2|89155.2|89105.2|89142.1|89092.1|50
1637332190000|2021-11-19 14:29:50|89143.9|89093.9|89160.7|89110.7|89161.9|89111.9|89143.9|89093.9|60
1637332200000|2021-11-19 14:30:00|89161.2|89111.2|89165.1|89115.1|89165.8|89115.8|89157|89107|67
1637332210000|2021-11-19 14:30:10|89165|89115|89173.6|89123.6|89174.4|89124.4|89164.6|89114.6|66
1637332220000|2021-11-19 14:30:20|89173.3|89123.3|89164|89114|89173.3|89129.8|89154.8|89112.6|68
1637332230000|2021-11-19 14:30:30|89164.9|89114.9|89156.5|89106.5|89166.8|89116.8|89154.6|89104.6|58
1637332240000|2021-11-19 14:30:40|89157|89107|89145.2|89095.2|89158.3|89108.3|89136.1|89086.1|75
1637332250000|2021-11-19 14:30:50|89146.3|89096.3|89142.9|89092.9|89148|89109.5|89129.5|89089.6|68
1637332260000|2021-11-19 14:31:00|89124.4|89099.4|89137.8|89087.8|89142.1|89102.4|89121.4|89083.9|73
1637332270000|2021-11-19 14:31:10|89138.6|89088.6|89142.5|89092.5|89146.5|89096.5|89138.4|89088.4|63
1637332280000|2021-11-19 14:31:20|89142.3|89092.3|89150.6|89100.6|89153.9|89114.4|89139.4|89091.5|73
1637332290000|2021-11-19 14:31:30|89153|89103|89159.5|89109.5|89161|89111|89152.2|89102.2|76
1637332300000|2021-11-19 14:31:40|89160.3|89110.3|89159.9|89109.9|89163.1|89113.1|89158|89108|67
1637332310000|2021-11-19 14:31:50|89158.4|89108.4|89161.5|89111.5|89163.9|89115.8|89139.5|89105|58
1637332320000|2021-11-19 14:32:00|89163.3|89113.3|89136.3|89111.3|89163.3|89114|89135.3|89096.6|69
1637332330000|2021-11-19 14:32:10|89148.7|89098.7|89110.5|89060.5|89151.4|89101.4|89109.2|89059.2|72
1637332340000|2021-11-19 14:32:20|89109.3|89059.3|89115.1|89065.1|89119.2|89080.2|89098.9|89054.1|72
1637332350000|2021-11-19 14:32:30|89115.5|89065.5|89115.9|89065.9|89116.6|89075.5|89100.1|89056.4|67
1637332360000|2021-11-19 14:32:40|89115.7|89065.7|89108.9|89058.9|89116.4|89069|89094|89057.3|58
1637332370000|2021-11-19 14:32:50|89108.6|89058.6|89113.8|89063.8|89117.4|89079.1|89098.3|89057.4|66
1637332380000|2021-11-19 14:33:00|89112.6|89062.6|89111.8|89061.8|89116.5|89079|89100.6|89061.8|57
1637332390000|2021-11-19 14:33:10|89112.4|89062.4|89099.6|89074.6|89116.6|89077|89093.1|89059.5|64
1637332400000|2021-11-19 14:33:20|89098.8|89073.8|89103.5|89078.5|89117.4|89079.7|89097.2|89059.4|59
1637332410000|2021-11-19 14:33:30|89103.3|89078.3|89109.7|89084.7|89123.2|89085|89103.3|89064.9|44
1637332420000|2021-11-19 14:33:40|89109.3|89084.3|89120.6|89095.6|89140.3|89101.9|89109.3|89074|64
1637332430000|2021-11-19 14:33:50|89120.4|89095.4|89141.1|89091.1|89144.4|89104.8|89120.4|89081.3|64
1637332440000|2021-11-19 14:34:00|89141.9|89091.9|89145.7|89095.7|89145.7|89108|89123.4|89085.6|67
1637332450000|2021-11-19 14:34:10|89145.5|89095.5|89126.4|89076.4|89145.7|89104.5|89110.8|89066.8|67
1637332460000|2021-11-19 14:34:20|89125.3|89075.3|89133.8|89083.8|89139.9|89089.9|89125.3|89075.3|68
1637332470000|2021-11-19 14:34:30|89133.3|89083.3|89142|89092|89142.6|89105.1|89119.7|89081.2|60
1637332480000|2021-11-19 14:34:40|89141.1|89091.1|89140.6|89090.6|89141.5|89103|89123|89083.8|55
1637332490000|2021-11-19 14:34:50|89141.2|89091.2|89120.6|89070.6|89141.2|89105.1|89116.4|89070.1|59
1637332500000|2021-11-19 14:35:00|89119.7|89069.7|89109.3|89084.3|89127.2|89084.8|89103.3|89063.6|65
1637332510000|2021-11-19 14:35:10|89108.1|89083.1|89105.5|89080.5|89129.4|89089.1|89104.8|89069.8|62
1637332520000|2021-11-19 14:35:20|89118|89068|89118.3|89068.3|89118.8|89079.2|89101.7|89062|68
1637332530000|2021-11-19 14:35:30|89117.6|89067.6|89111.7|89061.7|89117.7|89077.2|89102.2|89061.7|57
1637332540000|2021-11-19 14:35:40|89111.5|89061.5|89105.6|89055.6|89111.5|89061.5|89104.4|89054.4|56
1637332550000|2021-11-19 14:35:50|89105.7|89055.7|89112.9|89062.9|89114|89064|89105|89055|55
1637332560000|2021-11-19 14:36:00|89113.1|89063.1|89099.8|89049.8|89113.5|89065.9|89087.3|89046.6|66
1637332570000|2021-11-19 14:36:10|89101.3|89051.3|89091|89041|89104.4|89067.4|89077.4|89038.5|62
1637332580000|2021-11-19 14:36:20|89090.9|89040.9|89091.4|89041.4|89092.2|89042.2|89088.5|89038.5|52
1637332590000|2021-11-19 14:36:30|89091.6|89041.6|89098.5|89048.5|89098.8|89056.9|89081.6|89041.3|64
1637332600000|2021-11-19 14:36:40|89098.4|89048.4|89097|89047|89100.2|89050.2|89095.2|89045.2|51
1637332610000|2021-11-19 14:36:50|89097.2|89047.2|89096.2|89046.2|89097.4|89047.4|89091.5|89041.5|52
1637332620000|2021-11-19 14:37:00|89096.7|89046.7|89077.6|89052.6|89096.7|89052.6|89077|89039|47
1637332630000|2021-11-19 14:37:10|89077.5|89052.5|89096.3|89046.3|89096.3|89053.4|89076.6|89039.4|45
1637332640000|2021-11-19 14:37:20|89095.4|89045.4|89107.8|89057.8|89110.9|89069.8|89088.6|89045.4|60
1637332650000|2021-11-19 14:37:30|89108.2|89058.2|89116.7|89066.7|89116.7|89076.4|89097.2|89058.2|53
1637332660000|2021-11-19 14:37:40|89116.5|89066.5|89119.8|89069.8|89121|89083.4|89104.1|89065.9|56
1637332670000|2021-11-19 14:37:50|89120.1|89070.1|89133.8|89083.8|89139.6|89089.6|89108.5|89070.1|64
1637332680000|2021-11-19 14:38:00|89134.3|89084.3|89122.7|89097.7|89137.6|89098.4|89117.5|89081.3|60
1637332690000|2021-11-19 14:38:10|89124.1|89099.1|89129.5|89079.5|89144.8|89099.1|89124.1|89079.5|61
1637332700000|2021-11-19 14:38:20|89130.2|89080.2|89131|89081|89131|89091.5|89114.9|89075.7|52
1637332710000|2021-11-19 14:38:30|89118.1|89093.1|89147.6|89097.6|89148.6|89110.5|89118.1|89081.4|60
1637332720000|2021-11-19 14:38:40|89148.2|89098.2|89144.8|89094.8|89148.2|89109.9|89132.1|89094|48
1637332730000|2021-11-19 14:38:50|89145.1|89095.1|89133.1|89083.1|89145.1|89105.3|89120.1|89080.6|56
1637332740000|2021-11-19 14:39:00|89132.6|89082.6|89116.5|89066.5|89133.2|89092.2|89102.9|89064.4|64
1637332750000|2021-11-19 14:39:10|89117.6|89067.6|89116.4|89066.4|89120.7|89082.8|89106.1|89065.4|53
1637332760000|2021-11-19 14:39:20|89117.7|89067.7|89101.9|89076.9|89117.7|89077.5|89097.5|89060.7|54
1637332770000|2021-11-19 14:39:30|89101.8|89076.8|89110.3|89060.3|89111.7|89079.3|89097.1|89059.4|54
1637332780000|2021-11-19 14:39:40|89109.4|89059.4|89129.9|89104.9|89129.9|89104.9|89104|89058.9|54
1637332790000|2021-11-19 14:39:50|89147.4|89097.4|89148.5|89098.5|89150.7|89109.3|89134.3|89096.8|59
1637332800000|2021-11-19 14:40:00|89144.5|89094.5|89115.8|89090.8|89146.5|89096.5|89115.2|89075.2|64
1637332810000|2021-11-19 14:40:10|89116.4|89091.4|89138.8|89088.8|89138.8|89092.4|89116.4|89080.7|64
1637332820000|2021-11-19 14:40:20|89139.6|89089.6|89141.8|89091.8|89144.2|89103.4|89123.1|89083.6|67
1637332830000|2021-11-19 14:40:30|89143.4|89093.4|89148|89098|89149.4|89102.2|89123.1|89086.8|64
1637332840000|2021-11-19 14:40:40|89147.7|89097.7|89148.8|89098.8|89149.7|89099.7|89145.5|89095.5|47
1637332850000|2021-11-19 14:40:50|89149.1|89099.1|89148.1|89098.1|89149.4|89099.4|89147.6|89097.6|38
1637332860000|2021-11-19 14:41:00|89148|89098|89134|89084|89149.3|89099.3|89122.2|89084|58
1637332870000|2021-11-19 14:41:10|89134.4|89084.4|89138.6|89088.6|89139.1|89089.1|89130.2|89080.2|57
1637332880000|2021-11-19 14:41:20|89138.4|89088.4|89134.7|89084.7|89141.6|89091.6|89134.7|89084.7|39
1637332890000|2021-11-19 14:41:30|89136.2|89086.2|89145.9|89095.9|89146.3|89096.3|89136.1|89086.1|66
1637332900000|2021-11-19 14:41:40|89145.8|89095.8|89140.9|89090.9|89150.4|89111.4|89136.4|89090.9|59
1637332910000|2021-11-19 14:41:50|89140.7|89090.7|89144.2|89094.2|89145.4|89103.6|89128.1|89087.4|58
1637332920000|2021-11-19 14:42:00|89144.3|89094.3|89132.2|89107.2|89145.4|89107.2|89130.9|89087.2|64
1637332930000|2021-11-19 14:42:10|89131.5|89106.5|89129.7|89079.7|89142.7|89107.3|89129.7|89079.7|61
1637332940000|2021-11-19 14:42:20|89130.1|89080.1|89130.6|89080.6|89131.7|89081.7|89119.3|89069.3|66
1637332950000|2021-11-19 14:42:30|89131.2|89081.2|89127|89077|89131.7|89081.7|89127|89077|34
1637332960000|2021-11-19 14:42:40|89127.7|89077.7|89117.1|89067.1|89128.5|89078.5|89114.6|89064.6|44
1637332970000|2021-11-19 14:42:50|89116|89066|89115.9|89065.9|89118.2|89068.2|89115.8|89065.8|43
1637332980000|2021-11-19 14:43:00|89116.3|89066.3|89112|89062|89117.5|89067.5|89109.3|89059.3|49
1637332990000|2021-11-19 14:43:10|89112.8|89062.8|89111.7|89061.7|89113.6|89063.6|89110.7|89060.7|49
1637333000000|2021-11-19 14:43:20|89111.5|89061.5|89100.7|89050.7|89111.5|89061.5|89100.5|89050.5|49
1637333010000|2021-11-19 14:43:30|89100.8|89050.8|89107.7|89057.7|89108.3|89058.3|89100.8|89050.8|55
1637333020000|2021-11-19 14:43:40|89108.7|89058.7|89117.7|89067.7|89118.3|89068.3|89107.3|89057.3|59
1637333030000|2021-11-19 14:43:50|89117.3|89067.3|89116.3|89066.3|89119.7|89069.7|89115.2|89065.2|50
1637333040000|2021-11-19 14:44:00|89116.2|89066.2|89126.8|89076.8|89126.8|89076.8|89116.2|89066.2|59
1637333050000|2021-11-19 14:44:10|89126.4|89076.4|89128|89078|89128.5|89078.5|89124.5|89074.5|48
1637333060000|2021-11-19 14:44:20|89128.2|89078.2|89135.5|89085.5|89136.4|89086.4|89128.1|89078.1|50
1637333070000|2021-11-19 14:44:30|89135.4|89085.4|89133.3|89083.3|89136.6|89086.6|89131.9|89081.9|52
1637333080000|2021-11-19 14:44:40|89131|89081|89135.6|89085.6|89137.7|89087.7|89131|89081|50
1637333090000|2021-11-19 14:44:50|89135.5|89085.5|89134.5|89084.5|89136.5|89086.5|89131.5|89081.5|49
1637333100000|2021-11-19 14:45:00|89134.3|89084.3|89119.8|89069.8|89134.3|89084.3|89119.8|89069.8|57
1637333110000|2021-11-19 14:45:10|89120.1|89070.1|89110.7|89060.7|89121.9|89071.9|89109.9|89059.9|55
1637333120000|2021-11-19 14:45:20|89110.3|89060.3|89116.7|89066.7|89117.2|89076|89101|89057.6|59
1637333130000|2021-11-19 14:45:30|89115.7|89065.7|89121.1|89071.1|89123|89073|89114.6|89064.6|53
1637333140000|2021-11-19 14:45:40|89121|89071|89111.8|89061.8|89125.2|89088.1|89100|89060.8|62
1637333150000|2021-11-19 14:45:50|89111.6|89061.6|89116|89066|89118.4|89068.4|89111.6|89061.6|52
1637333160000|2021-11-19 14:46:00|89115.8|89065.8|89114|89064|89115.8|89065.8|89112.6|89062.6|54
1637333170000|2021-11-19 14:46:10|89113.8|89063.8|89114.6|89064.6|89116.7|89066.7|89113.6|89063.6|41
1637333180000|2021-11-19 14:46:20|89114.3|89064.3|89112.3|89062.3|89114.9|89064.9|89109.4|89059.4|44
1637333190000|2021-11-19 14:46:30|89113|89063|89114.5|89064.5|89115.1|89065.1|89110.7|89060.7|40
1637333200000|2021-11-19 14:46:40|89113|89063|89115.3|89065.3|89116.3|89066.3|89112.6|89062.6|43
1637333210000|2021-11-19 14:46:50|89115.1|89065.1|89102.6|89052.6|89115.1|89070.5|89094.6|89052.1|60
1637333220000|2021-11-19 14:47:00|89102.8|89052.8|89103.5|89053.5|89103.5|89053.5|89099.6|89049.6|57
1637333230000|2021-11-19 14:47:10|89103.8|89053.8|89102.7|89052.7|89104.7|89054.7|89102.1|89052.1|44
1637333240000|2021-11-19 14:47:20|89102.8|89052.8|89114.3|89064.3|89115.1|89065.1|89102.6|89052.6|45
1637333250000|2021-11-19 14:47:30|89114.4|89064.4|89109.1|89059.1|89116.1|89066.1|89107|89057|50
1637333260000|2021-11-19 14:47:40|89109.3|89059.3|89110.4|89060.4|89111.5|89061.5|89106|89056|52
1637333270000|2021-11-19 14:47:50|89110.9|89060.9|89106.5|89056.5|89110.9|89069.6|89094.4|89056|55
1637333280000|2021-11-19 14:48:00|89106.4|89056.4|89095.2|89045.2|89107.8|89069.2|89092.9|89044.8|58
1637333290000|2021-11-19 14:48:10|89095.3|89045.3|89102.3|89052.3|89102.3|89052.3|89094.6|89044.6|56
1637333300000|2021-11-19 14:48:20|89102.8|89052.8|89093|89043|89103|89053|89092|89042|50
1637333310000|2021-11-19 14:48:30|89093.1|89043.1|89081.7|89031.7|89094.9|89045.7|89070.7|89031.7|49
1637333320000|2021-11-19 14:48:40|89081.8|89031.8|89080.3|89030.3|89083.7|89033.7|89079|89029|52
1637333330000|2021-11-19 14:48:50|89079.3|89029.3|89057.4|89007.4|89081.7|89031.7|89055.5|89005.5|63
1637333340000|2021-11-19 14:49:00|89057.2|89007.2|89068.2|89018.2|89069.7|89030.2|89049.7|89006.8|57
1637333350000|2021-11-19 14:49:10|89068.4|89018.4|89060.4|89010.4|89068.4|89018.4|89058.6|89008.6|56
1637333360000|2021-11-19 14:49:20|89060.9|89010.9|89061|89011|89065.8|89015.8|89060.5|89010.5|49
1637333370000|2021-11-19 14:49:30|89060.8|89010.8|89062.6|89012.6|89063.2|89013.2|89060.8|89010.8|44
1637333380000|2021-11-19 14:49:40|89061.8|89011.8|89066.2|89016.2|89070|89032.8|89057.2|89011.4|58
1637333390000|2021-11-19 14:49:50|89066.5|89016.5|89065.9|89015.9|89066.5|89016.5|89065.2|89015.2|43
1637333400000|2021-11-19 14:50:00|89064.9|89014.9|89063|89013|89066.9|89016.9|89062.7|89012.7|53
1637333410000|2021-11-19 14:50:10|89063.2|89013.2|89071.6|89021.6|89072|89032.8|89057.8|89011.8|55
1637333420000|2021-11-19 14:50:20|89071.1|89021.1|89071|89021|89072.5|89032.7|89056.8|89017.9|49
1637333430000|2021-11-19 14:50:30|89070.6|89020.6|89074.6|89024.6|89079.2|89036.8|89060.9|89020.2|63
1637333440000|2021-11-19 14:50:40|89075.2|89025.2|89077.7|89027.7|89078.3|89028.3|89075.2|89025.2|39
1637333450000|2021-11-19 14:50:50|89077.9|89027.9|89082.1|89032.1|89082.2|89032.2|89077.4|89027.4|48
1637333460000|2021-11-19 14:51:00|89082.2|89032.2|89094.2|89044.2|89096.4|89046.4|89079|89029|63
1637333470000|2021-11-19 14:51:10|89094.3|89044.3|89111.4|89061.4|89113|89065.2|89090|89044.2|63
1637333480000|2021-11-19 14:51:20|89111.3|89061.3|89142.6|89092.6|89145.5|89095.5|89111.2|89061.2|66
1637333490000|2021-11-19 14:51:30|89142.3|89092.3|89139.6|89089.6|89151.3|89101.3|89137.6|89087.6|69
1637333500000|2021-11-19 14:51:40|89140.3|89090.3|89144.8|89094.8|89144.8|89094.8|89139.3|89089.3|51
1637333510000|2021-11-19 14:51:50|89145|89095|89152.5|89102.5|89153.7|89103.7|89144.9|89094.9|58
1637333520000|2021-11-19 14:52:00|89152.6|89102.6|89145|89095|89152.6|89102.6|89141.7|89091.7|69
1637333530000|2021-11-19 14:52:10|89144.5|89094.5|89132.5|89082.5|89145.8|89095.8|89132.5|89082.5|59
1637333540000|2021-11-19 14:52:20|89131.4|89081.4|89127.6|89077.6|89133.3|89083.3|89125.2|89075.2|57
1637333550000|2021-11-19 14:52:30|89127.1|89077.1|89127.3|89077.3|89131|89081|89124.3|89074.3|68
1637333560000|2021-11-19 14:52:40|89127.8|89077.8|89123.3|89073.3|89128.6|89078.6|89123|89073|43
1637333570000|2021-11-19 14:52:50|89120|89070|89138.6|89088.6|89139|89089|89107.8|89069.4|55
1637333580000|2021-11-19 14:53:00|89138.8|89088.8|89141.9|89091.9|89145.5|89095.5|89138.7|89088.7|57
1637333590000|2021-11-19 14:53:10|89142|89092|89153.8|89103.8|89154.2|89104.2|89139.5|89089.5|58
1637333600000|2021-11-19 14:53:20|89153|89103|89164|89114|89165.4|89115.4|89148.5|89098.5|61
1637333610000|2021-11-19 14:53:30|89163.8|89113.8|89176.3|89126.3|89176.9|89126.9|89163.8|89113.8|62
1637333620000|2021-11-19 14:53:40|89176.4|89126.4|89183.2|89133.2|89183.7|89133.7|89172.5|89122.5|62
1637333630000|2021-11-19 14:53:50|89183.1|89133.1|89164.9|89114.9|89184.1|89134.1|89164.9|89114.9|59
1637333640000|2021-11-19 14:54:00|89165.1|89115.1|89162.2|89112.2|89172.4|89122.4|89161.9|89111.9|58
1637333650000|2021-11-19 14:54:10|89161.9|89111.9|89155.4|89105.4|89164.1|89114.1|89155.4|89105.4|55
1637333660000|2021-11-19 14:54:20|89157.5|89107.5|89161.9|89111.9|89164|89114|89157.5|89107.5|46
1637333670000|2021-11-19 14:54:30|89162.3|89112.3|89164.6|89114.6|89165|89115|89158.7|89108.7|56
1637333680000|2021-11-19 14:54:40|89165|89115|89174.4|89124.4|89174.4|89124.4|89163.2|89113.2|58
1637333690000|2021-11-19 14:54:50|89173.8|89123.8|89184.8|89134.8|89188.8|89138.8|89173.3|89123.3|67
1637333700000|2021-11-19 14:55:00|89185.3|89135.3|89190.8|89140.8|89192.6|89142.6|89181.6|89131.6|69
1637333710000|2021-11-19 14:55:10|89188.9|89138.9|89203.1|89153.1|89205.8|89155.8|89172.5|89134.5|72
1637333720000|2021-11-19 14:55:20|89205.5|89155.5|89210.1|89160.1|89210.2|89160.2|89202.2|89152.2|56
1637333730000|2021-11-19 14:55:30|89208.5|89158.5|89206.6|89156.6|89212.2|89162.2|89201.1|89151.1|55
1637333740000|2021-11-19 14:55:40|89208.3|89158.3|89180.5|89130.5|89208.6|89158.6|89180.5|89130.5|69
1637333750000|2021-11-19 14:55:50|89181.6|89131.6|89167.7|89117.7|89181.6|89131.6|89166.8|89116.8|64
1637333760000|2021-11-19 14:56:00|89167.9|89117.9|89152.6|89102.6|89169.1|89119.1|89152.1|89102.1|60
1637333770000|2021-11-19 14:56:10|89152.4|89102.4|89152.7|89102.7|89157.2|89107.2|89149.3|89099.3|63
1637333780000|2021-11-19 14:56:20|89152.6|89102.6|89151.8|89101.8|89152.6|89102.6|89148.3|89098.3|51
1637333790000|2021-11-19 14:56:30|89152.4|89102.4|89159.2|89109.2|89167.9|89117.9|89150.5|89100.5|58
1637333800000|2021-11-19 14:56:40|89159.1|89109.1|89154.2|89104.2|89160.2|89110.2|89152.4|89102.4|63
1637333810000|2021-11-19 14:56:50|89153.6|89103.6|89154.8|89104.8|89161.4|89111.4|89151.1|89101.1|47
1637333820000|2021-11-19 14:57:00|89154.5|89104.5|89149.2|89099.2|89155.2|89105.2|89148.4|89098.4|57
1637333830000|2021-11-19 14:57:10|89150|89100|89146|89096|89150.7|89100.7|89142|89092|67
1637333840000|2021-11-19 14:57:20|89146.5|89096.5|89146.8|89096.8|89151.9|89101.9|89145.5|89095.5|53
1637333850000|2021-11-19 14:57:30|89147|89097|89151|89101|89154.5|89104.5|89146.5|89096.5|49
1637333860000|2021-11-19 14:57:40|89151.8|89101.8|89152.4|89102.4|89153.8|89103.8|89148.1|89098.1|64
1637333870000|2021-11-19 14:57:50|89151.8|89101.8|89153.7|89103.7|89157.4|89107.4|89148.7|89098.7|49
1637333880000|2021-11-19 14:58:00|89153.9|89103.9|89144.5|89094.5|89156.4|89106.4|89143|89093|63
1637333890000|2021-11-19 14:58:10|89144.6|89094.6|89139.1|89089.1|89146.2|89096.2|89137.7|89087.7|58
1637333900000|2021-11-19 14:58:20|89139.4|89089.4|89132.3|89082.3|89139.4|89100.7|89123.3|89082.3|60
1637333910000|2021-11-19 14:58:30|89132.2|89082.2|89138.8|89088.8|89140.3|89090.3|89126.8|89076.8|62
1637333920000|2021-11-19 14:58:40|89136.6|89086.6|89131.4|89081.4|89136.8|89086.8|89126.9|89076.9|55
1637333930000|2021-11-19 14:58:50|89130.5|89080.5|89145.7|89095.7|89145.7|89095.7|89126.8|89076.8|60
1637333940000|2021-11-19 14:59:00|89145|89095|89157.8|89107.8|89157.8|89107.8|89145|89095|63
1637333950000|2021-11-19 14:59:10|89157.1|89107.1|89163|89113|89164.2|89114.2|89157.1|89107.1|59
1637333960000|2021-11-19 14:59:20|89164.3|89114.3|89156.7|89106.7|89164.3|89114.3|89155.7|89105.7|46
1637333970000|2021-11-19 14:59:30|89156.5|89106.5|89159.8|89109.8|89159.9|89109.9|89153.7|89103.7|54
1637333980000|2021-11-19 14:59:40|89160.2|89110.2|89162.2|89112.2|89163.9|89113.9|89158|89108|53
1637333990000|2021-11-19 14:59:50|89161|89111|89169.7|89119.7|89175.2|89125.2|89161|89111|68
1637334000000|2021-11-19 15:00:00|89170.1|89120.1|89167.4|89117.4|89172|89122|89159.8|89109.8|71
1637334010000|2021-11-19 15:00:10|89167.2|89117.2|89171.4|89121.4|89172.8|89122.8|89166.7|89116.7|68
1637334020000|2021-11-19 15:00:20|89172.4|89122.4|89145|89095|89173.3|89123.3|89144.9|89094.9|68
1637334030000|2021-11-19 15:00:30|89145.6|89095.6|89148.5|89098.5|89153.9|89103.9|89145.6|89095.6|63
1637334040000|2021-11-19 15:00:40|89148.3|89098.3|89162.7|89112.7|89166.3|89116.3|89145|89095|65
1637334050000|2021-11-19 15:00:50|89162.9|89112.9|89173.1|89123.1|89174.2|89124.2|89161.9|89111.9|66
1637334060000|2021-11-19 15:01:00|89173.4|89123.4|89180.1|89130.1|89181.2|89131.2|89173.2|89123.2|58
1637334070000|2021-11-19 15:01:10|89180.3|89130.3|89189.8|89139.8|89190.3|89140.3|89175.1|89125.1|63
1637334080000|2021-11-19 15:01:20|89189.6|89139.6|89203.4|89153.4|89203.4|89153.4|89189.6|89139.6|62
1637334090000|2021-11-19 15:01:30|89204.3|89154.3|89202.8|89152.8|89204.3|89154.3|89198.7|89148.7|59
1637334100000|2021-11-19 15:01:40|89202.1|89152.1|89207.6|89157.6|89208.5|89158.5|89201.7|89151.7|52
1637334110000|2021-11-19 15:01:50|89208.1|89158.1|89209.1|89159.1|89210.1|89160.1|89206.3|89156.3|49
1637334120000|2021-11-19 15:02:00|89209|89159|89218.4|89168.4|89218.4|89177.2|89197.8|89156.8|62
1637334130000|2021-11-19 15:02:10|89217|89167|89230.9|89180.9|89231|89181|89215.9|89165.9|68
1637334140000|2021-11-19 15:02:20|89231.5|89181.5|89223.2|89173.2|89232.9|89182.9|89222.4|89172.4|50
1637334150000|2021-11-19 15:02:30|89225.4|89175.4|89229.6|89179.6|89233.7|89183.7|89218.5|89168.5|65
1637334160000|2021-11-19 15:02:40|89231.4|89181.4|89239.3|89189.3|89242.3|89201.2|89219.5|89181.4|55
1637334170000|2021-11-19 15:02:50|89240.2|89190.2|89237.4|89187.4|89240.2|89190.2|89233.9|89183.9|55
1637334180000|2021-11-19 15:03:00|89238.2|89188.2|89241.1|89191.1|89241.8|89191.8|89237.9|89187.9|52
1637334190000|2021-11-19 15:03:10|89241.2|89191.2|89252.1|89202.1|89252.7|89202.7|89241.2|89191.2|63
1637334200000|2021-11-19 15:03:20|89250.3|89200.3|89244.5|89194.5|89250.5|89200.5|89240.8|89190.8|65
1637334210000|2021-11-19 15:03:30|89242.2|89192.2|89256.6|89206.6|89259|89209|89241.6|89191.6|64
1637334220000|2021-11-19 15:03:40|89257.3|89207.3|89268.3|89218.3|89274.3|89224.3|89255.5|89205.5|63
1637334230000|2021-11-19 15:03:50|89269.6|89219.6|89261.5|89211.5|89274.4|89224.4|89261.5|89211.5|54
1637334240000|2021-11-19 15:04:00|89263.6|89213.6|89252.5|89202.5|89263.9|89213.9|89251.6|89201.6|67
1637334250000|2021-11-19 15:04:10|89252.3|89202.3|89256.3|89206.3|89263.5|89213.5|89249.8|89199.8|52
1637334260000|2021-11-19 15:04:20|89255.6|89205.6|89259.2|89209.2|89268.1|89218.1|89255.6|89205.6|58
1637334270000|2021-11-19 15:04:30|89259.5|89209.5|89272.2|89222.2|89272.7|89234.4|89255.9|89209.4|57
1637334280000|2021-11-19 15:04:40|89272|89222|89259.8|89209.8|89273.9|89236.7|89257.9|89209.2|57
1637334290000|2021-11-19 15:04:50|89260.1|89210.1|89259.8|89209.8|89265.4|89220.9|89245.9|89207|53
1637334300000|2021-11-19 15:05:00|89260.6|89210.6|89248.4|89198.4|89263.7|89215.5|89239.2|89198.4|61
1637334310000|2021-11-19 15:05:10|89247.9|89197.9|89256.6|89206.6|89264.9|89214.9|89247.9|89197.9|64
1637334320000|2021-11-19 15:05:20|89258|89208|89254.6|89204.6|89263.5|89213.5|89254.6|89204.6|58
1637334330000|2021-11-19 15:05:30|89255.7|89205.7|89262.8|89212.8|89264.5|89214.5|89255.7|89205.7|59
1637334340000|2021-11-19 15:05:40|89266|89216|89265.8|89215.8|89267.2|89217.2|89263.6|89213.6|43
1637334350000|2021-11-19 15:05:50|89265.9|89215.9|89260.3|89210.3|89265.9|89215.9|89259.3|89209.3|40
1637334360000|2021-11-19 15:06:00|89259.7|89209.7|89262.7|89212.7|89266.3|89216.3|89257.2|89207.2|63
1637334370000|2021-11-19 15:06:10|89264.3|89214.3|89273.7|89223.7|89273.8|89235.5|89253.2|89213.4|60
1637334380000|2021-11-19 15:06:20|89273.5|89223.5|89285.8|89235.8|89288.4|89248.3|89267.3|89223.2|64
1637334390000|2021-11-19 15:06:30|89285.3|89235.3|89292.5|89242.5|89295.2|89245.2|89283.4|89233.4|67
1637334400000|2021-11-19 15:06:40|89292.4|89242.4|89270.2|89245.2|89292.4|89247.4|89270.2|89233.5|58
1637334410000|2021-11-19 15:06:50|89269.2|89244.2|89272.8|89222.8|89281.4|89244.7|89266.3|89221.3|54
1637334420000|2021-11-19 15:07:00|89272.1|89222.1|89274.4|89224.4|89276|89226|89267.9|89217.9|54
1637334430000|2021-11-19 15:07:10|89272.7|89222.7|89278.5|89228.5|89280.1|89242|89261.4|89221.8|48
1637334440000|2021-11-19 15:07:20|89278.4|89228.4|89268.9|89218.9|89278.4|89234.3|89258.1|89218.7|49
1637334450000|2021-11-19 15:07:30|89269|89219|89267.3|89217.3|89269.4|89219.4|89264.7|89214.7|51
1637334460000|2021-11-19 15:07:40|89266.9|89216.9|89259.9|89209.9|89267.1|89217.1|89258|89208|57
1637334470000|2021-11-19 15:07:50|89259.7|89209.7|89259.7|89209.7|89260.9|89210.9|89258.4|89208.4|42
1637334480000|2021-11-19 15:08:00|89260|89210|89244.7|89219.7|89260|89226.1|89243.1|89208.5|48
1637334490000|2021-11-19 15:08:10|89244.3|89219.3|89257.1|89207.1|89260.6|89223.8|89242.1|89202.7|48
1637334500000|2021-11-19 15:08:20|89256.9|89206.9|89257.5|89207.5|89259.2|89221.8|89243.2|89202.9|49
1637334510000|2021-11-19 15:08:30|89258.3|89208.3|89257|89207|89259.1|89209.1|89252.8|89202.8|56
1637334520000|2021-11-19 15:08:40|89256.8|89206.8|89254.1|89204.1|89259.7|89209.7|89252.1|89202.1|52
1637334530000|2021-11-19 15:08:50|89254.2|89204.2|89226.3|89176.3|89256.4|89206.4|89212|89174.3|64
1637334540000|2021-11-19 15:09:00|89225.9|89175.9|89202.4|89152.4|89226.2|89184.3|89190.4|89151.9|65
1637334550000|2021-11-19 15:09:10|89201.1|89151.1|89206.5|89156.5|89210.2|89173.7|89194.8|89148.8|62
1637334560000|2021-11-19 15:09:20|89206.8|89156.8|89208|89158|89208.7|89158.7|89206.4|89156.4|52
1637334570000|2021-11-19 15:09:30|89209|89159|89206.6|89156.6|89209|89159|89204.4|89154.4|47
1637334580000|2021-11-19 15:09:40|89206|89156|89190.9|89165.9|89206.1|89165.9|89189.6|89151.7|52
1637334590000|2021-11-19 15:09:50|89190.3|89165.3|89204.9|89154.9|89207.6|89165.5|89190.3|89152.3|48
1637334600000|2021-11-19 15:10:00|89205.5|89155.5|89216.1|89166.1|89216.1|89169.2|89193.2|89155.5|60
1637334610000|2021-11-19 15:10:10|89215.5|89165.5|89238|89188|89240.6|89193.8|89213|89163.7|59
1637334620000|2021-11-19 15:10:20|89238.6|89188.6|89245.5|89195.5|89245.6|89204.1|89226.3|89187.4|53
1637334630000|2021-11-19 15:10:30|89244.3|89194.3|89254.4|89204.4|89255.5|89214.1|89237.4|89193.1|62
1637334640000|2021-11-19 15:10:40|89254.9|89204.9|89251.6|89201.6|89255.4|89212.8|89236.4|89199.7|54
1637334650000|2021-11-19 15:10:50|89251.7|89201.7|89257.6|89207.6|89259.6|89209.6|89250.8|89200.8|56
1637334660000|2021-11-19 15:11:00|89257|89207|89252.3|89202.3|89257|89216.6|89240.3|89197.6|59
1637334670000|2021-11-19 15:11:10|89250.3|89200.3|89242.7|89192.7|89250.6|89200.6|89242.7|89192.7|60
1637334680000|2021-11-19 15:11:20|89242.4|89192.4|89238.2|89188.2|89243.6|89201.7|89226.6|89184.5|57
1637334690000|2021-11-19 15:11:30|89238.3|89188.3|89237|89187|89244.4|89194.4|89233.3|89183.3|44
1637334700000|2021-11-19 15:11:40|89235.6|89185.6|89234.2|89184.2|89237.9|89187.9|89231.5|89181.5|57
1637334710000|2021-11-19 15:11:50|89232.1|89182.1|89235.6|89185.6|89238.8|89188.8|89231.2|89181.2|43
1637334720000|2021-11-19 15:12:00|89237|89187|89236.1|89186.1|89240.8|89190.8|89234.6|89184.6|48
1637334730000|2021-11-19 15:12:10|89234.8|89184.8|89240.1|89190.1|89240.3|89190.3|89234.8|89184.8|39
1637334740000|2021-11-19 15:12:20|89240|89190|89247.8|89197.8|89247.8|89197.8|89239|89189|44
1637334750000|2021-11-19 15:12:30|89248|89198|89251.3|89201.3|89251.3|89209.4|89231.8|89192.5|55
1637334760000|2021-11-19 15:12:40|89251.4|89201.4|89252.8|89202.8|89255.4|89205.4|89246.5|89196.5|40
1637334770000|2021-11-19 15:12:50|89253.6|89203.6|89254.2|89204.2|89254.2|89204.2|89251.4|89201.4|50
1637334780000|2021-11-19 15:13:00|89254.5|89204.5|89247.2|89222.2|89265.2|89225|89247.2|89203.9|43
1637334790000|2021-11-19 15:13:10|89249.9|89224.9|89263|89213|89263.9|89225|89248.9|89210.6|26
1637334800000|2021-11-19 15:13:20|89263.8|89213.8|89264.5|89214.5|89265.3|89228.4|89243.4|89206.2|50
1637334810000|2021-11-19 15:13:30|89263.9|89213.9|89289.6|89239.6|89295|89249.2|89263.9|89213.9|68
1637334820000|2021-11-19 15:13:40|89289.2|89239.2|89279|89229|89290.8|89240.8|89262.6|89225.4|58
1637334830000|2021-11-19 15:13:50|89278.6|89228.6|89278.1|89228.1|89280|89230|89275.4|89225.4|44
1637334840000|2021-11-19 15:14:00|89277.8|89227.8|89256.7|89231.7|89278.1|89240.4|89256.3|89217.7|61
1637334850000|2021-11-19 15:14:10|89256.8|89231.8|89261.4|89211.4|89266.3|89232.8|89252.8|89210.6|57
1637334860000|2021-11-19 15:14:20|89262.3|89212.3|89251.2|89226.2|89265|89228.2|89249.3|89212.3|46
1637334870000|2021-11-19 15:14:30|89252.4|89227.4|89268.7|89218.7|89268.7|89230.2|89251.5|89215.1|37
1637334880000|2021-11-19 15:14:40|89268.2|89218.2|89268.7|89218.7|89270.8|89230.2|89248.4|89214|44
1637334890000|2021-11-19 15:14:50|89268.8|89218.8|89267|89217|89268.8|89218.8|89266.3|89216.3|35
1637334900000|2021-11-19 15:15:00|89267.4|89217.4|89251.4|89226.4|89267.6|89233.5|89248.7|89217|40
1637334910000|2021-11-19 15:15:10|89252|89227|89274.8|89224.8|89276.9|89233|89250.4|89222.6|57
1637334920000|2021-11-19 15:15:20|89274|89224|89285.9|89235.9|89285.9|89242.6|89261.1|89221.8|42
1637334930000|2021-11-19 15:15:30|89286.6|89236.6|89264.1|89239.1|89286.6|89244.8|89263.5|89228.6|50
1637334940000|2021-11-19 15:15:40|89262.9|89237.9|89281|89231|89282.4|89241.5|89262.8|89225.5|47
1637334950000|2021-11-19 15:15:50|89281.1|89231.1|89284.3|89234.3|89285.3|89245.2|89270.2|89224.3|48
1637334960000|2021-11-19 15:16:00|89284.9|89234.9|89287.4|89237.4|89288.6|89238.6|89284.2|89234.2|51
1637334970000|2021-11-19 15:16:10|89287.5|89237.5|89292.9|89242.9|89293.9|89243.9|89287.5|89237.5|50
1637334980000|2021-11-19 15:16:20|89294|89244|89298.4|89248.4|89298.5|89260|89282.7|89242.9|48
1637334990000|2021-11-19 15:16:30|89298.3|89248.3|89300.5|89250.5|89302.2|89252.2|89298.3|89248.3|42
1637335000000|2021-11-19 15:16:40|89300.3|89250.3|89300.6|89250.6|89302.4|89265.2|89288.4|89249.9|41
1637335010000|2021-11-19 15:16:50|89300.9|89250.9|89281.2|89231.2|89300.9|89255.6|89279.3|89229.3|51
1637335020000|2021-11-19 15:17:00|89281.5|89231.5|89283.7|89233.7|89284.9|89245.8|89265.6|89226.4|44
1637335030000|2021-11-19 15:17:10|89283.6|89233.6|89263.3|89213.3|89283.6|89233.6|89262.1|89212.1|49
1637335040000|2021-11-19 15:17:20|89263.7|89213.7|89263.4|89213.4|89264.6|89214.6|89260.7|89210.7|28
1637335050000|2021-11-19 15:17:30|89263.8|89213.8|89263.9|89213.9|89265.5|89215.5|89254.2|89204.2|70
1637335060000|2021-11-19 15:17:40|89265.4|89215.4|89267.1|89217.1|89269.8|89219.8|89265.2|89215.2|54
1637335070000|2021-11-19 15:17:50|89255.8|89230.8|89269.4|89219.4|89269.6|89232.5|89251|89212.2|55
1637335080000|2021-11-19 15:18:00|89269.5|89219.5|89259.2|89234.2|89272.1|89234.8|89257.5|89219.5|36
1637335090000|2021-11-19 15:18:10|89259.3|89234.3|89260|89235|89277.8|89236.2|89258.5|89221.7|44
1637335100000|2021-11-19 15:18:20|89259.5|89234.5|89264.9|89214.9|89267.4|89234.9|89253.5|89214.8|54
1637335110000|2021-11-19 15:18:30|89251.5|89226.5|89250|89225|89260.3|89229.8|89246.8|89210.3|56
1637335120000|2021-11-19 15:18:40|89250.5|89225.5|89252.2|89227.2|89259.2|89227.4|89246.5|89208.8|46
1637335130000|2021-11-19 15:18:50|89252|89227|89264.5|89214.5|89264.5|89227.6|89246|89213.2|50
1637335140000|2021-11-19 15:19:00|89250.6|89225.6|89248.4|89223.4|89262.3|89227.5|89247.2|89209.4|53
1637335150000|2021-11-19 15:19:10|89248.1|89223.1|89254.3|89229.3|89265.5|89233.8|89247.8|89214|47
1637335160000|2021-11-19 15:19:20|89255.2|89230.2|89253.5|89203.5|89255.7|89230.7|89238.1|89202.8|45
1637335170000|2021-11-19 15:19:30|89253|89203|89232.9|89207.9|89253|89214.2|89232.9|89195.3|48
1637335180000|2021-11-19 15:19:40|89232.8|89207.8|89224.9|89199.9|89245.6|89209.4|89222.8|89185.7|60
1637335190000|2021-11-19 15:19:50|89224.7|89199.7|89226.6|89201.6|89227.4|89202.4|89221.4|89196.4|55
1637335200000|2021-11-19 15:20:00|89225.3|89200.3|89212.5|89187.5|89233.9|89200.3|89211.1|89174.4|65
1637335210000|2021-11-19 15:20:10|89212.3|89187.3|89208.8|89183.8|89215.2|89190.2|89207.6|89182.6|62
1637335220000|2021-11-19 15:20:20|89208.3|89183.3|89213.4|89188.4|89226.6|89190.6|89206.1|89175.1|52
1637335230000|2021-11-19 15:20:30|89213.6|89188.6|89220|89195|89233.7|89197|89213|89178.5|56
1637335240000|2021-11-19 15:20:40|89220.2|89195.2|89232.3|89207.3|89245.2|89207.8|89220.2|89189.4|57
1637335250000|2021-11-19 15:20:50|89232.4|89207.4|89227.7|89202.7|89244.8|89209.5|89223.8|89187.6|66
1637335260000|2021-11-19 15:21:00|89227.6|89202.6|89234.9|89209.9|89247.9|89209.9|89223.6|89185|60
1637335270000|2021-11-19 15:21:10|89234.5|89209.5|89244|89219|89249.1|89224.1|89234.4|89209.4|67
1637335280000|2021-11-19 15:21:20|89245.1|89220.1|89240.9|89215.9|89254.5|89221.6|89240.9|89203.9|56
1637335290000|2021-11-19 15:21:30|89240|89215|89237.3|89212.3|89251.7|89216.1|89235.6|89199.4|56
1637335300000|2021-11-19 15:21:40|89237.2|89212.2|89246.1|89221.1|89248.1|89223.1|89236.8|89211.8|57
1637335310000|2021-11-19 15:21:50|89245.5|89220.5|89245.2|89220.2|89247.1|89222.1|89244.1|89219.1|47
1637335320000|2021-11-19 15:22:00|89245.1|89220.1|89245.5|89220.5|89247.5|89222.5|89241.6|89216.6|51
1637335330000|2021-11-19 15:22:10|89245.9|89220.9|89254|89229|89267.4|89230.8|89244.6|89216.7|53
1637335340000|2021-11-19 15:22:20|89254.2|89229.2|89261.7|89236.7|89262.4|89237.4|89250.5|89225.5|54
1637335350000|2021-11-19 15:22:30|89262.6|89237.6|89256.8|89231.8|89263.1|89238.1|89255.8|89230.8|54
1637335360000|2021-11-19 15:22:40|89255.8|89230.8|89255.6|89230.6|89256.9|89231.9|89254.5|89229.5|43
1637335370000|2021-11-19 15:22:50|89256.1|89231.1|89255.9|89230.9|89273|89236|89253.7|89221.7|60
1637335380000|2021-11-19 15:23:00|89255.7|89230.7|89258.2|89233.2|89259.3|89234.3|89252.4|89227.4|46
1637335390000|2021-11-19 15:23:10|89258.5|89233.5|89262.2|89237.2|89264.2|89239.2|89256.9|89231.9|44
1637335400000|2021-11-19 15:23:20|89263.2|89238.2|89283.4|89233.4|89283.4|89245.6|89263.1|89230.2|55
1637335410000|2021-11-19 15:23:30|89283.5|89233.5|89268.3|89243.3|89283.5|89247.2|89268.1|89232.9|39
1637335420000|2021-11-19 15:23:40|89267.2|89242.2|89283.9|89233.9|89285.5|89247|89266.5|89233.6|49
1637335430000|2021-11-19 15:23:50|89284|89234|89272.8|89247.8|89288.3|89252.2|89272.1|89234|59
1637335440000|2021-11-19 15:24:00|89272.2|89247.2|89275.3|89250.3|89285.2|89251.5|89270.3|89235|47
1637335450000|2021-11-19 15:24:10|89274.9|89249.9|89277.5|89252.5|89285.1|89252.5|89270.5|89234.1|52
1637335460000|2021-11-19 15:24:20|89277.6|89252.6|89285.6|89260.6|89297.7|89261.9|89277.5|89244.9|53
1637335470000|2021-11-19 15:24:30|89287|89262|89301|89251|89302|89263.9|89282.7|89244.5|49
1637335480000|2021-11-19 15:24:40|89301.8|89251.8|89282.7|89257.7|89301.8|89263.3|89282.6|89251.1|38
1637335490000|2021-11-19 15:24:50|89282.6|89257.6|89281.1|89256.1|89289.5|89264.5|89279.2|89254.2|55
1637335500000|2021-11-19 15:25:00|89281.8|89256.8|89304|89254|89306.4|89259.8|89279.5|89251.2|61
1637335510000|2021-11-19 15:25:10|89305.4|89255.4|89291.5|89266.5|89305.8|89268.4|89290.3|89251.8|47
1637335520000|2021-11-19 15:25:20|89292.3|89267.3|89320.2|89270.2|89320.2|89278.3|89291.4|89255.8|65
1637335530000|2021-11-19 15:25:30|89308.3|89283.3|89312.8|89287.8|89320.4|89288|89304.4|89269.1|60
1637335540000|2021-11-19 15:25:40|89312.4|89287.4|89316.7|89291.7|89318.5|89293.5|89310.9|89285.9|54
1637335550000|2021-11-19 15:25:50|89317.1|89292.1|89311.6|89286.6|89317.3|89292.3|89311.5|89286.5|40
1637335560000|2021-11-19 15:26:00|89310.9|89285.9|89314|89289|89327.3|89289.9|89309.8|89275.2|40
1637335570000|2021-11-19 15:26:10|89312.9|89287.9|89319.1|89294.1|89321.2|89296.2|89307.8|89282.8|62
1637335580000|2021-11-19 15:26:20|89318.7|89293.7|89322.4|89297.4|89324.1|89299.1|89317.5|89292.5|58
1637335590000|2021-11-19 15:26:30|89322.5|89297.5|89320.5|89295.5|89326.3|89301.3|89320|89295|47
1637335600000|2021-11-19 15:26:40|89319.2|89294.2|89340.4|89315.4|89348|89315.5|89318.7|89293.7|53
1637335610000|2021-11-19 15:26:50|89339.4|89314.4|89343|89318|89357.6|89322.3|89338.3|89306.5|58
1637335620000|2021-11-19 15:27:00|89343.3|89318.3|89344.8|89319.8|89354.8|89320|89331.1|89297|63
1637335630000|2021-11-19 15:27:10|89345.9|89320.9|89342.5|89317.5|89346.2|89321.2|89341|89316|57
1637335640000|2021-11-19 15:27:20|89342.3|89317.3|89351.9|89326.9|89354.6|89329.6|89342.2|89317.2|50
1637335650000|2021-11-19 15:27:30|89350.5|89325.5|89354.9|89329.9|89369.4|89330.6|89350.3|89319.4|55
1637335660000|2021-11-19 15:27:40|89355.8|89330.8|89356.7|89331.7|89358.5|89333.5|89351.5|89326.5|49
1637335670000|2021-11-19 15:27:50|89357.1|89332.1|89357.4|89332.4|89358.7|89333.7|89352.5|89327.5|60
1637335680000|2021-11-19 15:28:00|89357.1|89332.1|89357.5|89332.5|89358.3|89333.3|89356.5|89331.5|44
1637335690000|2021-11-19 15:28:10|89357.1|89332.1|89351.7|89326.7|89357.1|89332.1|89350.9|89325.9|44
1637335700000|2021-11-19 15:28:20|89352.5|89327.5|89351.7|89326.7|89354.2|89329.2|89348.9|89323.9|47
1637335710000|2021-11-19 15:28:30|89353|89328|89355.9|89330.9|89370.1|89335.8|89351.3|89319.6|51
1637335720000|2021-11-19 15:28:40|89355.7|89330.7|89361.3|89336.3|89365.6|89340.6|89355.5|89330.5|53
1637335730000|2021-11-19 15:28:50|89361.4|89336.4|89361.8|89336.8|89363.8|89338.8|89361.2|89336.2|42
1637335740000|2021-11-19 15:29:00|89361.6|89336.6|89356.6|89331.6|89366.6|89337|89351.9|89315.3|48
1637335750000|2021-11-19 15:29:10|89356.5|89331.5|89349.8|89324.8|89356.5|89331.5|89347.1|89322.1|51
1637335760000|2021-11-19 15:29:20|89349.3|89324.3|89343.4|89318.4|89352.1|89327.1|89342.1|89317.1|44
1637335770000|2021-11-19 15:29:30|89344.4|89319.4|89341.2|89316.2|89348.1|89323.1|89341.1|89316.1|49
1637335780000|2021-11-19 15:29:40|89341.7|89316.7|89342.1|89317.1|89343.1|89318.1|89341.2|89316.2|42
1637335790000|2021-11-19 15:29:50|89341.8|89316.8|89340.7|89315.7|89350.2|89316.8|89334.5|89296.7|53
1637335800000|2021-11-19 15:30:00|89340.5|89315.5|89334.7|89309.7|89350.1|89317.1|89332.8|89295.8|60
1637335810000|2021-11-19 15:30:10|89335.3|89310.3|89331.3|89306.3|89335.6|89310.6|89329.3|89304.3|47
1637335820000|2021-11-19 15:30:20|89331.2|89306.2|89328.9|89303.9|89341.4|89308.9|89324.6|89290.2|60
1637335830000|2021-11-19 15:30:30|89328.7|89303.7|89329.3|89304.3|89331.1|89306.1|89328.2|89303.2|53
1637335840000|2021-11-19 15:30:40|89329.4|89304.4|89332.8|89307.8|89345.6|89311.4|89328.9|89295|45
1637335850000|2021-11-19 15:30:50|89333|89308|89348.1|89298.1|89348.1|89308.2|89327.7|89290.7|48
1637335860000|2021-11-19 15:31:00|89348.5|89298.5|89335.7|89310.7|89349|89311.4|89333.9|89298.1|54
1637335870000|2021-11-19 15:31:10|89335.8|89310.8|89335.5|89310.5|89336.2|89311.2|89334.9|89309.9|33
1637335880000|2021-11-19 15:31:20|89335.6|89310.6|89328.7|89303.7|89335.6|89310.6|89328.4|89303.4|49
1637335890000|2021-11-19 15:31:30|89329|89304|89317.8|89292.8|89337.3|89306|89316.1|89280|58
1637335900000|2021-11-19 15:31:40|89316.9|89291.9|89327|89277|89327.2|89296.1|89309.8|89277|61
1637335910000|2021-11-19 15:31:50|89325.8|89275.8|89313.8|89288.8|89326.2|89290.2|89312.9|89275.8|55
1637335920000|2021-11-19 15:32:00|89325.9|89275.9|89305.4|89280.4|89325.9|89284.5|89304.6|89273.8|59
1637335930000|2021-11-19 15:32:10|89305.5|89280.5|89293.1|89268.1|89306.2|89281.2|89292.8|89267.8|51
1637335940000|2021-11-19 15:32:20|89294|89269|89290.4|89265.4|89303.6|89270.6|89289.2|89253.6|55
1637335950000|2021-11-19 15:32:30|89291.2|89266.2|89267.2|89242.2|89300.1|89268.5|89265|89226|67
1637335960000|2021-11-19 15:32:40|89267.7|89242.7|89281.3|89231.3|89281.5|89244.7|89265.7|89230.1|55
1637335970000|2021-11-19 15:32:50|89281.8|89231.8|89258.1|89233.1|89281.8|89242.2|89257.6|89230.3|59
1637335980000|2021-11-19 15:33:00|89258.4|89233.4|89269.6|89244.6|89276.9|89245.8|89257.8|89226.9|60
1637335990000|2021-11-19 15:33:10|89269.8|89244.8|89268|89243|89270.6|89245.6|89267.2|89242.2|37
1637336000000|2021-11-19 15:33:20|89267.8|89242.8|89271.3|89246.3|89272.4|89247.4|89266.3|89241.3|56
1637336010000|2021-11-19 15:33:30|89271.2|89246.2|89270|89245|89272.1|89247.1|89269.7|89244.7|43
1637336020000|2021-11-19 15:33:40|89270.1|89245.1|89271.4|89246.4|89273.4|89248.4|89268.6|89243.6|37
1637336030000|2021-11-19 15:33:50|89271.8|89246.8|89270.9|89245.9|89282.1|89247.4|89267.1|89231.6|52
1637336040000|2021-11-19 15:34:00|89271|89246|89270.1|89245.1|89273.1|89248.1|89267.5|89242.5|55
1637336050000|2021-11-19 15:34:10|89269.6|89244.6|89268.1|89243.1|89273.3|89248.3|89267.5|89242.5|57
1637336060000|2021-11-19 15:34:20|89268.6|89243.6|89271.7|89246.7|89272|89247|89267.9|89242.9|44
1637336070000|2021-11-19 15:34:30|89271.6|89246.6|89271.7|89246.7|89272.3|89247.3|89269|89244|45
1637336080000|2021-11-19 15:34:40|89271.6|89246.6|89271|89246|89274.3|89249.3|89270.9|89245.9|31
1637336090000|2021-11-19 15:34:50|89270.8|89245.8|89266.7|89241.7|89270.8|89245.8|89265.5|89240.5|41
1637336100000|2021-11-19 15:35:00|89266.4|89241.4|89269.6|89244.6|89270.3|89245.3|89266.1|89241.1|38
1637336110000|2021-11-19 15:35:10|89269.5|89244.5|89265.9|89240.9|89278.6|89244.8|89263.7|89227.7|51
1637336120000|2021-11-19 15:35:20|89264.1|89239.1|89263.5|89238.5|89264.1|89239.1|89261.2|89236.2|41
1637336130000|2021-11-19 15:35:30|89263.9|89238.9|89264.2|89239.2|89264.7|89239.7|89263.3|89238.3|35
1637336140000|2021-11-19 15:35:40|89266.4|89241.4|89264.5|89239.5|89275.6|89241.9|89262.1|89225.6|53
1637336150000|2021-11-19 15:35:50|89264.8|89239.8|89265.3|89240.3|89265.5|89240.5|89262.1|89237.1|44
1637336160000|2021-11-19 15:36:00|89265.4|89240.4|89273.3|89248.3|89280.2|89248.4|89265.4|89228.8|53
1637336170000|2021-11-19 15:36:10|89273.1|89248.1|89271.9|89246.9|89273.1|89248.1|89270.4|89245.4|44
1637336180000|2021-11-19 15:36:20|89272.2|89247.2|89272.3|89247.3|89273.3|89248.3|89267.5|89242.5|58
1637336190000|2021-11-19 15:36:30|89272.2|89247.2|89274.4|89249.4|89274.6|89249.6|89271.3|89246.3|38
1637336200000|2021-11-19 15:36:40|89274.2|89249.2|89273.3|89248.3|89276.2|89251.2|89273|89248|42
1637336210000|2021-11-19 15:36:50|89273.2|89248.2|89273.2|89248.2|89273.4|89248.4|89271.9|89246.9|31
1637336220000|2021-11-19 15:37:00|89272.8|89247.8|89265.3|89240.3|89286.9|89249.4|89264.5|89227.4|40
1637336230000|2021-11-19 15:37:10|89264.5|89239.5|89266.6|89241.6|89267.3|89242.3|89264.1|89239.1|47
1637336240000|2021-11-19 15:37:20|89267|89242|89265.8|89240.8|89282|89242.4|89263.8|89229.4|48
1637336250000|2021-11-19 15:37:30|89265.6|89240.6|89254.6|89204.6|89265.9|89240.9|89250.1|89203|50
1637336260000|2021-11-19 15:37:40|89254.1|89204.1|89236.1|89211.1|89254.6|89214.3|89235.5|89204.1|54
1637336270000|2021-11-19 15:37:50|89234.9|89209.9|89244|89194|89248.6|89212.4|89234.8|89192.7|59
1637336280000|2021-11-19 15:38:00|89230.5|89205.5|89244.5|89194.5|89247.2|89210|89230.5|89192.1|56
1637336290000|2021-11-19 15:38:10|89244.3|89194.3|89228.1|89203.1|89244.5|89205.5|89226.8|89191|59
1637336300000|2021-11-19 15:38:20|89227.3|89202.3|89230.6|89205.6|89243.4|89209.1|89227.3|89193.4|59
1637336310000|2021-11-19 15:38:30|89230.7|89205.7|89232.9|89207.9|89233.2|89208.2|89230.2|89205.2|41
1637336320000|2021-11-19 15:38:40|89234.4|89209.4|89218.1|89193.1|89235.6|89209.4|89217.6|89181.2|45
1637336330000|2021-11-19 15:38:50|89218.3|89193.3|89224|89174|89225|89193.3|89211.3|89174|52
1637336340000|2021-11-19 15:39:00|89224.4|89174.4|89218.5|89193.5|89226.6|89194.2|89211.6|89174.3|59
1637336350000|2021-11-19 15:39:10|89218.4|89193.4|89217.3|89192.3|89234|89197.8|89217.3|89182.6|57
1637336360000|2021-11-19 15:39:20|89217.7|89192.7|89212.1|89187.1|89229.3|89192.7|89210.2|89177.8|57
1637336370000|2021-11-19 15:39:30|89212.4|89187.4|89207.8|89182.8|89213.9|89188.9|89206.5|89181.5|55
1637336380000|2021-11-19 15:39:40|89208.3|89183.3|89199.9|89174.9|89212|89184|89197.6|89162|59
1637336390000|2021-11-19 15:39:50|89200|89175|89203.6|89178.6|89210.3|89178.6|89194.9|89158.7|50
1637336400000|2021-11-19 15:40:00|89203.4|89178.4|89207.1|89182.1|89225.8|89187.7|89202.5|89167.4|61
1637336410000|2021-11-19 15:40:10|89205.7|89180.7|89198.8|89173.8|89221.6|89184.7|89195.8|89160.1|60
1637336420000|2021-11-19 15:40:20|89198.9|89173.9|89190.2|89165.2|89215.1|89173.9|89190.2|89159|54
1637336430000|2021-11-19 15:40:30|89190.6|89165.6|89192.8|89167.8|89201.7|89167.8|89188.8|89151.7|60
1637336440000|2021-11-19 15:40:40|89206.8|89156.8|89203.6|89178.6|89207.3|89178.6|89194.8|89156.8|56
1637336450000|2021-11-19 15:40:50|89205.5|89180.5|89213.3|89188.3|89226.3|89188.3|89205.5|89175.1|48
1637336460000|2021-11-19 15:41:00|89213.4|89188.4|89213.2|89188.2|89215.5|89190.5|89211.6|89186.6|46
1637336470000|2021-11-19 15:41:10|89213.4|89188.4|89215.1|89190.1|89215.1|89190.1|89211.1|89186.1|43
1637336480000|2021-11-19 15:41:20|89214.8|89189.8|89208.1|89183.1|89217.8|89192.8|89208.1|89183.1|43
1637336490000|2021-11-19 15:41:30|89208.3|89183.3|89212.4|89187.4|89212.4|89187.4|89208.3|89183.3|43
1637336500000|2021-11-19 15:41:40|89213.2|89188.2|89210|89185|89223.9|89189.5|89210|89173.4|35
1637336510000|2021-11-19 15:41:50|89210.4|89185.4|89218|89168|89218|89185.4|89205.2|89167.8|45
1637336520000|2021-11-19 15:42:00|89205.7|89180.7|89205.3|89180.3|89206.6|89181.6|89204.5|89179.5|46
1637336530000|2021-11-19 15:42:10|89205.4|89180.4|89202.7|89177.7|89205.4|89180.4|89202.2|89177.2|40
1637336540000|2021-11-19 15:42:20|89202.4|89177.4|89204.4|89179.4|89206.9|89181.9|89201.1|89176.1|53
1637336550000|2021-11-19 15:42:30|89204.8|89179.8|89204.6|89179.6|89208|89183|89203.9|89178.9|52
1637336560000|2021-11-19 15:42:40|89204.5|89179.5|89209.1|89184.1|89212.8|89187.8|89203|89178|44
1637336570000|2021-11-19 15:42:50|89209|89184|89211.3|89186.3|89211.8|89186.8|89206|89181|49
1637336580000|2021-11-19 15:43:00|89211.2|89186.2|89207.5|89182.5|89211.6|89186.6|89205.6|89180.6|56
1637336590000|2021-11-19 15:43:10|89207.6|89182.6|89204.9|89179.9|89208.1|89183.1|89204.9|89179.9|40
1637336600000|2021-11-19 15:43:20|89204.7|89179.7|89202.9|89177.9|89205.3|89180.3|89201.9|89176.9|49
1637336610000|2021-11-19 15:43:30|89203|89178|89197.1|89172.1|89203.8|89178.8|89195.7|89170.7|52
1637336620000|2021-11-19 15:43:40|89196.3|89171.3|89196.8|89171.8|89197.3|89172.3|89195.7|89170.7|44
1637336630000|2021-11-19 15:43:50|89197.6|89172.6|89195|89170|89197.6|89172.6|89185.8|89160.8|59
1637336640000|2021-11-19 15:44:00|89196.1|89171.1|89194.8|89169.8|89201.8|89176.8|89193.7|89168.7|60
1637336650000|2021-11-19 15:44:10|89195.9|89170.9|89198|89173|89198.6|89173.6|89195|89170|56
1637336660000|2021-11-19 15:44:20|89196.1|89171.1|89187.9|89162.9|89196.8|89171.8|89186.7|89161.7|55
1637336670000|2021-11-19 15:44:30|89187.7|89162.7|89186.8|89161.8|89191.2|89166.2|89185.7|89160.7|51
1637336680000|2021-11-19 15:44:40|89187|89162|89193.9|89168.9|89194.8|89169.8|89186.6|89161.6|42
1637336690000|2021-11-19 15:44:50|89192.7|89167.7|89191.2|89166.2|89194.2|89169.2|89189.1|89164.1|50
1637336700000|2021-11-19 15:45:00|89192.7|89167.7|89237.1|89187.1|89240.1|89190.1|89192.1|89167.1|71
1637336710000|2021-11-19 15:45:10|89236.9|89186.9|89264.7|89214.7|89276.1|89235.2|89235.1|89186.9|78
1637336720000|2021-11-19 15:45:20|89262.4|89212.4|89275.2|89225.2|89278.1|89228.1|89262.4|89212.4|78
1637336730000|2021-11-19 15:45:30|89276.4|89226.4|89292.9|89242.9|89293|89243|89272.2|89222.2|75
1637336740000|2021-11-19 15:45:40|89292.7|89242.7|89289.5|89239.5|89297.1|89247.1|89286.5|89236.5|68
1637336750000|2021-11-19 15:45:50|89289.6|89239.6|89274.8|89224.8|89289.6|89239.6|89273.3|89223.3|61
1637336760000|2021-11-19 15:46:00|89275|89225|89266.7|89216.7|89287.7|89237.7|89265.8|89215.8|66
1637336770000|2021-11-19 15:46:10|89266.1|89216.1|89278.5|89228.5|89280.7|89230.7|89263.9|89213.9|66
1637336780000|2021-11-19 15:46:20|89278.4|89228.4|89276.3|89226.3|89279.2|89229.2|89274.3|89224.3|61
1637336790000|2021-11-19 15:46:30|89275.5|89225.5|89263.3|89213.3|89278.3|89232.9|89251.9|89213.1|53
1637336800000|2021-11-19 15:46:40|89263.2|89213.2|89238.5|89188.5|89263.2|89222|89237.9|89187.9|71
1637336810000|2021-11-19 15:46:50|89239.6|89189.6|89244.2|89194.2|89246.8|89209.1|89231.9|89187.9|51
1637336820000|2021-11-19 15:47:00|89243.2|89193.2|89251.9|89201.9|89257.1|89207.1|89230.1|89184|77
1637336830000|2021-11-19 15:47:10|89251.7|89201.7|89260.9|89210.9|89262.3|89212.3|89247.9|89197.9|69
1637336840000|2021-11-19 15:47:20|89259.5|89209.5|89288.2|89238.2|89288.7|89238.7|89259.5|89209.5|69
1637336850000|2021-11-19 15:47:30|89287.7|89237.7|89288.7|89238.7|89293.7|89243.7|89286|89236|65
1637336860000|2021-11-19 15:47:40|89288|89238|89293.9|89243.9|89297.4|89247.4|89285|89235|61
1637336870000|2021-11-19 15:47:50|89294.2|89244.2|89296.9|89246.9|89297.8|89247.8|89293.1|89243.1|65
1637336880000|2021-11-19 15:48:00|89296.8|89246.8|89326|89276|89326|89276|89296.8|89246.8|75
1637336890000|2021-11-19 15:48:10|89325.2|89275.2|89335.1|89285.1|89335.9|89285.9|89323.7|89273.7|63
1637336900000|2021-11-19 15:48:20|89335.4|89285.4|89334.5|89284.5|89336.7|89286.7|89328.3|89278.3|63
1637336910000|2021-11-19 15:48:30|89333.7|89283.7|89322.2|89272.2|89333.7|89283.7|89322.2|89272.2|63
1637336920000|2021-11-19 15:48:40|89321.6|89271.6|89327|89277|89330.1|89292.7|89309.8|89270.6|73
1637336930000|2021-11-19 15:48:50|89325.9|89275.9|89329.9|89279.9|89332.9|89282.9|89321.7|89271.7|68
1637336940000|2021-11-19 15:49:00|89325.7|89275.7|89300.9|89250.9|89325.9|89275.9|89296.1|89246.1|73
1637336950000|2021-11-19 15:49:10|89302.2|89252.2|89314.5|89264.5|89314.8|89264.8|89299.3|89249.3|70
1637336960000|2021-11-19 15:49:20|89312.3|89262.3|89308.9|89258.9|89318.9|89268.9|89308.5|89258.5|58
1637336970000|2021-11-19 15:49:30|89309.2|89259.2|89295.5|89245.5|89309.3|89259.3|89289.3|89239.3|59
1637336980000|2021-11-19 15:49:40|89295.4|89245.4|89297.9|89247.9|89304.4|89254.4|89294.8|89244.8|53
1637336990000|2021-11-19 15:49:50|89297.6|89247.6|89298.4|89248.4|89304.4|89254.4|89294.9|89244.9|56
1637337000000|2021-11-19 15:50:00|89298.1|89248.1|89290.9|89240.9|89303.1|89257|89282|89232.4|69
1637337010000|2021-11-19 15:50:10|89291.1|89241.1|89281.2|89231.2|89292|89242|89281.2|89231.2|63
1637337020000|2021-11-19 15:50:20|89279.5|89229.5|89271.8|89221.8|89281|89231|89268.6|89218.6|69
1637337030000|2021-11-19 15:50:30|89271.2|89221.2|89273.5|89223.5|89280.8|89230.8|89271.2|89221.2|66
1637337040000|2021-11-19 15:50:40|89272.4|89222.4|89271|89221|89278.9|89228.9|89269.9|89219.9|64
1637337050000|2021-11-19 15:50:50|89271.8|89221.8|89278.7|89228.7|89280.4|89230.4|89271.8|89221.8|61
1637337060000|2021-11-19 15:51:00|89277.9|89227.9|89272.4|89222.4|89278.9|89228.9|89270.3|89220.3|53
1637337070000|2021-11-19 15:51:10|89272.2|89222.2|89275.9|89225.9|89278.3|89228.3|89271.3|89221.3|56
1637337080000|2021-11-19 15:51:20|89276.1|89226.1|89274.4|89224.4|89276.1|89226.1|89272.2|89222.2|47
1637337090000|2021-11-19 15:51:30|89274.2|89224.2|89268.7|89218.7|89278.5|89239.2|89261.5|89216.9|55
1637337100000|2021-11-19 15:51:40|89268.5|89218.5|89271.5|89221.5|89272.6|89222.6|89267.6|89217.6|55
1637337110000|2021-11-19 15:51:50|89271.2|89221.2|89267.1|89217.1|89271.2|89227.8|89250.5|89214.2|55
1637337120000|2021-11-19 15:52:00|89266.7|89216.7|89276.8|89226.8|89276.8|89232.7|89255.6|89216.7|59
1637337130000|2021-11-19 15:52:10|89275.3|89225.3|89276.6|89226.6|89282.2|89244.2|89268.2|89224|54
1637337140000|2021-11-19 15:52:20|89275.6|89225.6|89270|89220|89276.8|89226.8|89267|89217|63
1637337150000|2021-11-19 15:52:30|89270.8|89220.8|89280.4|89230.4|89284|89234|89270.2|89220.2|58
1637337160000|2021-11-19 15:52:40|89280.7|89230.7|89287.3|89237.3|89291|89241|89279.9|89229.9|58
1637337170000|2021-11-19 15:52:50|89288.4|89238.4|89282|89232|89288.4|89238.4|89277.4|89227.4|59
1637337180000|2021-11-19 15:53:00|89282.1|89232.1|89289|89239|89294.3|89244.3|89282.1|89232.1|64
1637337190000|2021-11-19 15:53:10|89289.7|89239.7|89305.7|89255.7|89308.4|89258.4|89289.7|89239.7|61
1637337200000|2021-11-19 15:53:20|89305.6|89255.6|89292.1|89242.1|89305.6|89255.6|89287.9|89237.9|62
1637337210000|2021-11-19 15:53:30|89291.9|89241.9|89297.4|89247.4|89297.4|89247.4|89284.2|89234.2|47
1637337220000|2021-11-19 15:53:40|89297.3|89247.3|89304.8|89254.8|89306.5|89256.5|89297.3|89247.3|51
1637337230000|2021-11-19 15:53:50|89305.9|89255.9|89304.7|89254.7|89307.2|89268.7|89287.7|89248.2|55
1637337240000|2021-11-19 15:54:00|89304.4|89254.4|89311.8|89261.8|89312.5|89268.8|89291.8|89253.8|61
1637337250000|2021-11-19 15:54:10|89312.1|89262.1|89294.6|89269.6|89315.2|89277.2|89293.5|89256.2|48
1637337260000|2021-11-19 15:54:20|89295|89270|89308.4|89258.4|89308.4|89271|89294.1|89253.8|48
1637337270000|2021-11-19 15:54:30|89308|89258|89297.7|89272.7|89310.1|89273.8|89292.9|89257.2|53
1637337280000|2021-11-19 15:54:40|89297.8|89272.8|89297.6|89247.6|89310.2|89272.9|89283|89244.8|50
1637337290000|2021-11-19 15:54:50|89297.3|89247.3|89280.7|89230.7|89297.9|89252.2|89271|89229.9|65
1637337300000|2021-11-19 15:55:00|89280.9|89230.9|89287.6|89237.6|89289.8|89251.2|89266.7|89228.3|59
1637337310000|2021-11-19 15:55:10|89288.2|89238.2|89262.4|89237.4|89288.2|89250.8|89262.4|89226.6|55
1637337320000|2021-11-19 15:55:20|89274.6|89224.6|89246.5|89196.5|89274.6|89238.4|89237.1|89194.3|69
1637337330000|2021-11-19 15:55:30|89244.9|89194.9|89239.5|89189.5|89251.7|89211.4|89233.2|89189.5|53
1637337340000|2021-11-19 15:55:40|89240.4|89190.4|89255|89205|89257.9|89207.9|89238.7|89188.7|60
1637337350000|2021-11-19 15:55:50|89254.8|89204.8|89246.7|89196.7|89255.4|89205.4|89246|89196|60
1637337360000|2021-11-19 15:56:00|89244.8|89194.8|89232.2|89182.2|89245.2|89195.2|89231.3|89181.3|58
1637337370000|2021-11-19 15:56:10|89232.3|89182.3|89230.2|89180.2|89237|89190.8|89215.8|89175.8|64
1637337380000|2021-11-19 15:56:20|89229.4|89179.4|89232.7|89182.7|89233.3|89195.2|89218.2|89178.2|52
1637337390000|2021-11-19 15:56:30|89232.4|89182.4|89243.8|89193.8|89243.8|89206.2|89220.3|89181.8|64
1637337400000|2021-11-19 15:56:40|89243.7|89193.7|89240|89190|89244.7|89209|89225.9|89190|61
1637337410000|2021-11-19 15:56:50|89239.9|89189.9|89253.3|89203.3|89256.9|89217.2|89233.5|89189.9|57
1637337420000|2021-11-19 15:57:00|89253.7|89203.7|89257.9|89207.9|89264.3|89224.9|89241.1|89200.5|52
1637337430000|2021-11-19 15:57:10|89256|89206|89273.4|89223.4|89273.4|89236|89243.5|89204|62
1637337440000|2021-11-19 15:57:20|89273.3|89223.3|89267.4|89217.4|89277.8|89240.7|89261.1|89216.4|59
1637337450000|2021-11-19 15:57:30|89270.6|89220.6|89261.1|89236.1|89280|89239|89258.9|89220.6|56
1637337460000|2021-11-19 15:57:40|89260.7|89235.7|89261.5|89236.5|89276.2|89239.9|89255.9|89219.2|62
1637337470000|2021-11-19 15:57:50|89261.7|89236.7|89271.6|89221.6|89279.2|89240.5|89255.9|89219.9|57
1637337480000|2021-11-19 15:58:00|89271.3|89221.3|89273.7|89223.7|89275.9|89231.3|89254.8|89216.7|53
1637337490000|2021-11-19 15:58:10|89274.8|89224.8|89270|89220|89276.1|89226.1|89266.4|89216.4|55
1637337500000|2021-11-19 15:58:20|89269.4|89219.4|89258.8|89208.8|89270|89220|89256.7|89206.7|63
1637337510000|2021-11-19 15:58:30|89258.4|89208.4|89255.6|89205.6|89263.7|89213.7|89254.7|89204.7|58
1637337520000|2021-11-19 15:58:40|89255.7|89205.7|89256.7|89206.7|89256.8|89206.8|89254.7|89204.7|49
1637337530000|2021-11-19 15:58:50|89256.5|89206.5|89256.4|89206.4|89263.6|89223.4|89247.9|89202.4|68
1637337540000|2021-11-19 15:59:00|89256.5|89206.5|89252|89227|89259.1|89227.7|89251.1|89203|61
1637337550000|2021-11-19 15:59:10|89252.5|89227.5|89252.2|89227.2|89265.6|89229|89249.6|89209.5|60
1637337560000|2021-11-19 15:59:20|89252.3|89227.3|89256.1|89206.1|89261.3|89227.4|89247.6|89206.1|56
1637337570000|2021-11-19 15:59:30|89256.4|89206.4|89249.1|89199.1|89256.6|89206.6|89248.1|89198.1|58
1637337580000|2021-11-19 15:59:40|89250.1|89200.1|89239.8|89189.8|89250.1|89200.1|89223.9|89185.7|67
1637337590000|2021-11-19 15:59:50|89239.6|89189.6|89235.7|89185.7|89241.9|89191.9|89235.1|89185.1|64
1637337600000|2021-11-19 16:00:00|89237.1|89187.1|89243.1|89193.1|89243.1|89193.1|89234.6|89184.6|68
1637337610000|2021-11-19 16:00:10|89241.8|89191.8|89246.6|89196.6|89246.6|89196.6|89239.5|89189.5|58
1637337620000|2021-11-19 16:00:20|89247.1|89197.1|89247.4|89197.4|89249.8|89199.8|89242.9|89192.9|60
1637337630000|2021-11-19 16:00:30|89247.5|89197.5|89251.4|89201.4|89252.6|89202.6|89246.3|89196.3|69
1637337640000|2021-11-19 16:00:40|89251|89201|89259.9|89209.9|89260.4|89210.4|89251|89201|63
1637337650000|2021-11-19 16:00:50|89259.4|89209.4|89258.4|89208.4|89261.9|89211.9|89257.5|89207.5|59
1637337660000|2021-11-19 16:01:00|89258.2|89208.2|89255.2|89205.2|89260.1|89210.1|89254.8|89204.8|53
1637337670000|2021-11-19 16:01:10|89255.4|89205.4|89244.5|89194.5|89255.4|89210.9|89234.3|89193.6|57
1637337680000|2021-11-19 16:01:20|89245|89195|89250.2|89200.2|89250.2|89211.2|89233.5|89195|35
1637337690000|2021-11-19 16:01:30|89249.9|89199.9|89250.1|89200.1|89252.6|89202.6|89248|89198|59
1637337700000|2021-11-19 16:01:40|89250.2|89200.2|89243.7|89193.7|89250.9|89200.9|89243.7|89193.7|41
1637337710000|2021-11-19 16:01:50|89243.1|89193.1|89231|89181|89248|89208.2|89217.5|89179.9|54
1637337720000|2021-11-19 16:02:00|89230.1|89180.1|89227.3|89177.3|89231.1|89181.1|89226.4|89176.4|57
1637337730000|2021-11-19 16:02:10|89226.1|89176.1|89223.7|89173.7|89227.1|89190.6|89210.4|89170.6|58
1637337740000|2021-11-19 16:02:20|89223.8|89173.8|89210.6|89160.6|89224.4|89174.4|89210.5|89160.5|59
1637337750000|2021-11-19 16:02:30|89210.7|89160.7|89204.3|89154.3|89210.7|89160.7|89203|89153|54
1637337760000|2021-11-19 16:02:40|89204.4|89154.4|89200.6|89150.6|89204.4|89154.4|89198.9|89148.9|48
1637337770000|2021-11-19 16:02:50|89200.1|89150.1|89195.2|89145.2|89200.1|89150.1|89194.1|89144.1|42
1637337780000|2021-11-19 16:03:00|89198.1|89148.1|89213.4|89163.4|89214.9|89164.9|89197.1|89147.1|54
1637337790000|2021-11-19 16:03:10|89211.1|89161.1|89203.3|89153.3|89211.1|89161.1|89201.7|89151.7|45
1637337800000|2021-11-19 16:03:20|89202.9|89152.9|89210.6|89160.6|89210.6|89160.6|89198.7|89148.7|39
1637337810000|2021-11-19 16:03:30|89212.2|89162.2|89218.9|89168.9|89219.8|89169.8|89208.1|89158.1|52
1637337820000|2021-11-19 16:03:40|89219|89169|89220.2|89170.2|89224.1|89187.8|89211.3|89167.7|50
1637337830000|2021-11-19 16:03:50|89220.3|89170.3|89211.1|89161.1|89220.7|89170.7|89205.4|89155.4|56
1637337840000|2021-11-19 16:04:00|89210.2|89160.2|89210.6|89160.6|89210.9|89160.9|89208.6|89158.6|38
1637337850000|2021-11-19 16:04:10|89210.2|89160.2|89203.4|89153.4|89210.3|89160.3|89200.5|89150.5|44
1637337860000|2021-11-19 16:04:20|89203.5|89153.5|89193.3|89143.3|89203.5|89153.5|89193.2|89143.2|56
1637337870000|2021-11-19 16:04:30|89193.5|89143.5|89200|89150|89200|89150|89191.9|89141.9|50
1637337880000|2021-11-19 16:04:40|89200.2|89150.2|89200.4|89150.4|89201.4|89151.4|89198.7|89148.7|46
1637337890000|2021-11-19 16:04:50|89200.8|89150.8|89195.6|89145.6|89201.9|89151.9|89193.7|89143.7|58
1637337900000|2021-11-19 16:05:00|89195.4|89145.4|89197.5|89147.5|89197.9|89147.9|89195.1|89145.1|41
1637337910000|2021-11-19 16:05:10|89197.4|89147.4|89200.5|89150.5|89201.5|89151.5|89196|89146|51
1637337920000|2021-11-19 16:05:20|89199.9|89149.9|89196.4|89146.4|89200.6|89150.6|89194|89144|50
1637337930000|2021-11-19 16:05:30|89196.3|89146.3|89195.3|89145.3|89200.9|89150.9|89194.8|89144.8|53
1637337940000|2021-11-19 16:05:40|89193.3|89143.3|89193|89143|89194.8|89144.8|89191.5|89141.5|48
1637337950000|2021-11-19 16:05:50|89193.3|89143.3|89198.2|89148.2|89198.2|89148.2|89192.1|89142.1|50
1637337960000|2021-11-19 16:06:00|89199.2|89149.2|89194.9|89144.9|89199.2|89149.2|89192.3|89142.3|52
1637337970000|2021-11-19 16:06:10|89195.2|89145.2|89188.4|89138.4|89195.2|89145.2|89187.5|89137.5|55
1637337980000|2021-11-19 16:06:20|89188.5|89138.5|89186.5|89136.5|89188.5|89138.5|89183.6|89133.6|53
1637337990000|2021-11-19 16:06:30|89187.8|89137.8|89189|89139|89190.1|89140.1|89187.6|89137.6|34
1637338000000|2021-11-19 16:06:40|89189.4|89139.4|89183.9|89133.9|89189.5|89139.5|89183.1|89133.1|46
1637338010000|2021-11-19 16:06:50|89181.6|89131.6|89177.3|89127.3|89187.5|89137.5|89176.1|89126.1|55
1637338020000|2021-11-19 16:07:00|89177.7|89127.7|89181.2|89131.2|89181.3|89131.3|89175.4|89125.4|50
1637338030000|2021-11-19 16:07:10|89181.1|89131.1|89177.6|89127.6|89181.6|89131.6|89174.5|89124.5|50
1637338040000|2021-11-19 16:07:20|89177.4|89127.4|89178.4|89128.4|89178.4|89128.4|89173.4|89123.4|43
1637338050000|2021-11-19 16:07:30|89178.2|89128.2|89173.5|89123.5|89182|89132|89172.6|89122.6|57
1637338060000|2021-11-19 16:07:40|89173.3|89123.3|89160.6|89110.6|89173.3|89123.3|89158.4|89108.4|66
1637338070000|2021-11-19 16:07:50|89160.4|89110.4|89157.6|89107.6|89160.4|89110.4|89157.5|89107.5|50
1637338080000|2021-11-19 16:08:00|89157.4|89107.4|89146|89096|89159.2|89109.2|89144.8|89094.8|47
1637338090000|2021-11-19 16:08:10|89145.8|89095.8|89150.9|89100.9|89151.5|89101.5|89141.8|89091.8|52
1637338100000|2021-11-19 16:08:20|89151|89101|89154.2|89104.2|89156.1|89106.1|89150.5|89100.5|61
1637338110000|2021-11-19 16:08:30|89154.8|89104.8|89145.7|89095.7|89155.4|89105.4|89145.1|89095.1|43
1637338120000|2021-11-19 16:08:40|89146|89096|89154|89104|89157.7|89107.7|89142.9|89092.9|57
1637338130000|2021-11-19 16:08:50|89153.9|89103.9|89150.3|89100.3|89154.4|89113.3|89137.1|89099.7|46
1637338140000|2021-11-19 16:09:00|89150|89100|89153.2|89103.2|89156.7|89106.7|89149.2|89099.2|47
1637338150000|2021-11-19 16:09:10|89153|89103|89167.5|89117.5|89169.2|89119.2|89152.5|89102.5|46
1637338160000|2021-11-19 16:09:20|89167.4|89117.4|89171.8|89121.8|89173.5|89123.5|89166.9|89116.9|49
1637338170000|2021-11-19 16:09:30|89171.9|89121.9|89175.9|89125.9|89179.5|89129.5|89171.9|89121.9|55
1637338180000|2021-11-19 16:09:40|89177.5|89127.5|89173.7|89123.7|89177.6|89127.6|89171.6|89121.6|50
1637338190000|2021-11-19 16:09:50|89172.5|89122.5|89171.2|89121.2|89173|89123|89169.9|89119.9|44
1637338200000|2021-11-19 16:10:00|89170.3|89120.3|89164.5|89114.5|89172|89122|89163.7|89113.7|51
1637338210000|2021-11-19 16:10:10|89164.6|89114.6|89170|89120|89170|89120|89162.3|89112.3|54
1637338220000|2021-11-19 16:10:20|89169.9|89119.9|89157.6|89132.6|89172.7|89133.1|89157.3|89119.7|46
1637338230000|2021-11-19 16:10:30|89157.7|89132.7|89157.4|89132.4|89159.2|89134.2|89156.8|89131.8|32
1637338240000|2021-11-19 16:10:40|89158.9|89133.9|89157.9|89132.9|89158.9|89133.9|89156.8|89131.8|31
1637338250000|2021-11-19 16:10:50|89157.7|89132.7|89157.2|89132.2|89159.4|89134.4|89156|89131|35
1637338260000|2021-11-19 16:11:00|89157.4|89132.4|89158.4|89133.4|89158.7|89133.7|89154.5|89129.5|40
1637338270000|2021-11-19 16:11:10|89158.6|89133.6|89177.6|89127.6|89178.2|89138.7|89155.4|89121.3|52
1637338280000|2021-11-19 16:11:20|89177.8|89127.8|89179.2|89129.2|89180|89142.1|89166.2|89126.9|33
1637338290000|2021-11-19 16:11:30|89179.6|89129.6|89167.7|89142.7|89180.1|89143.3|89165.3|89129.5|29
1637338300000|2021-11-19 16:11:40|89167.4|89142.4|89161.1|89136.1|89178.8|89143.6|89159.6|89120.8|49
1637338310000|2021-11-19 16:11:50|89161.2|89136.2|89174.2|89124.2|89174.2|89136.6|89161.2|89121.4|42
1637338320000|2021-11-19 16:12:00|89159.7|89134.7|89164.2|89139.2|89165|89140|89159.7|89134.7|44
1637338330000|2021-11-19 16:12:10|89162.9|89137.9|89177.9|89127.9|89179.2|89140.8|89162.9|89127.2|44
1637338340000|2021-11-19 16:12:20|89179.6|89129.6|89177.4|89127.4|89181.5|89142.9|89160.5|89126.5|56
1637338350000|2021-11-19 16:12:30|89176.5|89126.5|89175.9|89125.9|89177.3|89140.6|89164.2|89125.9|29
1637338360000|2021-11-19 16:12:40|89177|89127|89178.4|89128.4|89179.9|89129.9|89174.6|89124.6|35
1637338370000|2021-11-19 16:12:50|89178.3|89128.3|89166|89141|89179.7|89142.6|89164.6|89127.4|38
1637338380000|2021-11-19 16:13:00|89166.1|89141.1|89166.7|89141.7|89168.6|89143.6|89164.9|89139.9|39
1637338390000|2021-11-19 16:13:10|89165.8|89140.8|89164|89139|89168.1|89143.1|89163.9|89138.9|34
1637338400000|2021-11-19 16:13:20|89164.6|89139.6|89181|89131|89181|89141.3|89161.9|89123.2|51
1637338410000|2021-11-19 16:13:30|89180.7|89130.7|89180.4|89130.4|89181.9|89131.9|89179.7|89129.7|24
1637338420000|2021-11-19 16:13:40|89180|89130|89168.3|89143.3|89182.2|89145|89167|89126.2|41
1637338430000|2021-11-19 16:13:50|89181.7|89131.7|89163.8|89138.8|89182.4|89144.4|89162.4|89125.1|40
1637338440000|2021-11-19 16:14:00|89163.7|89138.7|89169|89144|89183.2|89144.5|89162.5|89126.5|39
1637338450000|2021-11-19 16:14:10|89166.6|89141.6|89169|89144|89169.3|89144.3|89166.6|89141.6|32
1637338460000|2021-11-19 16:14:20|89166.8|89141.8|89166.3|89141.3|89169.3|89144.3|89166.3|89141.3|28
1637338470000|2021-11-19 16:14:30|89166.2|89141.2|89163.6|89138.6|89180.2|89142.8|89162.8|89125|46
1637338480000|2021-11-19 16:14:40|89163.4|89138.4|89181.5|89131.5|89182.7|89139.4|89163.4|89125.6|41
1637338490000|2021-11-19 16:14:50|89169.7|89144.7|89180.4|89130.4|89182.2|89144.7|89167.3|89130.4|35
1637338500000|2021-11-19 16:15:00|89181.3|89131.3|89167.9|89142.9|89181.5|89142.9|89163.3|89126.3|52
1637338510000|2021-11-19 16:15:10|89168.1|89143.1|89168.7|89143.7|89179.5|89144.6|89166|89129.2|43
1637338520000|2021-11-19 16:15:20|89168.5|89143.5|89166.1|89141.1|89177.3|89143.5|89163.3|89123.8|35
1637338530000|2021-11-19 16:15:30|89166|89141|89164.4|89114.4|89172.5|89141.1|89152.9|89112.9|57
1637338540000|2021-11-19 16:15:40|89165.3|89115.3|89151.8|89126.8|89167.1|89129|89150.9|89112.6|40
1637338550000|2021-11-19 16:15:50|89151.7|89126.7|89153.8|89128.8|89170.1|89133.9|89151.6|89118.9|41
1637338560000|2021-11-19 16:16:00|89167.4|89117.4|89163.9|89138.9|89177.1|89138.9|89161.1|89116|45
1637338570000|2021-11-19 16:16:10|89163.7|89138.7|89158.6|89133.6|89174.7|89139.1|89157.3|89122.9|35
1637338580000|2021-11-19 16:16:20|89158.3|89133.3|89167.5|89142.5|89180.1|89142.5|89158.3|89121.6|54
1637338590000|2021-11-19 16:16:30|89167.3|89142.3|89167|89142|89167.8|89142.8|89165.6|89140.6|35
1637338600000|2021-11-19 16:16:40|89166.7|89141.7|89168|89143|89179.7|89143|89165.8|89128.3|42
1637338610000|2021-11-19 16:16:50|89167.8|89142.8|89164|89139|89168.8|89143.8|89163.5|89138.5|32
1637338620000|2021-11-19 16:17:00|89165.2|89140.2|89165.5|89140.5|89168.1|89143.1|89163.8|89138.8|42
1637338630000|2021-11-19 16:17:10|89167.2|89142.2|89179.7|89129.7|89180.2|89143.9|89164.5|89129|32
1637338640000|2021-11-19 16:17:20|89180|89130|89171.4|89146.4|89184.4|89146.6|89165.4|89129.8|43
1637338650000|2021-11-19 16:17:30|89170.9|89145.9|89184.5|89134.5|89186|89148|89170.9|89133.2|33
1637338660000|2021-11-19 16:17:40|89184.3|89134.3|89184|89134|89184.8|89134.8|89182.8|89132.8|32
1637338670000|2021-11-19 16:17:50|89183.7|89133.7|89179.7|89129.7|89185.3|89135.3|89179.7|89129.7|42
1637338680000|2021-11-19 16:18:00|89179.4|89129.4|89184|89134|89184.3|89148.1|89165.8|89129.1|46
1637338690000|2021-11-19 16:18:10|89184.1|89134.1|89184.6|89134.6|89185.2|89135.2|89183.7|89133.7|40
1637338700000|2021-11-19 16:18:20|89184.8|89134.8|89183.8|89133.8|89185.5|89135.5|89183.6|89133.6|28
1637338710000|2021-11-19 16:18:30|89183|89133|89167.5|89142.5|89183|89144.5|89166.2|89129.1|48
1637338720000|2021-11-19 16:18:40|89168.3|89143.3|89167.5|89142.5|89168.5|89143.5|89166.7|89141.7|38
1637338730000|2021-11-19 16:18:50|89169.2|89144.2|89178.7|89128.7|89179.1|89144.2|89163.3|89124.9|53
1637338740000|2021-11-19 16:19:00|89178.3|89128.3|89180.1|89130.1|89181.4|89142.2|89166.5|89127.5|52
1637338750000|2021-11-19 16:19:10|89179.3|89129.3|89167.1|89142.1|89180.1|89142.9|89166|89128.5|36
1637338760000|2021-11-19 16:19:20|89167.4|89142.4|89160.3|89135.3|89177.5|89142.6|89159.1|89120.4|44
1637338770000|2021-11-19 16:19:30|89161.7|89136.7|89163.7|89138.7|89176.4|89140.7|89160|89124.8|37
1637338780000|2021-11-19 16:19:40|89164.2|89139.2|89179.8|89129.8|89181|89143.2|89161|89129.8|41
1637338790000|2021-11-19 16:19:50|89180|89130|89179.5|89129.5|89181.1|89131.1|89179.1|89129.1|33
1637338800000|2021-11-19 16:20:00|89179|89129|89178.3|89128.3|89179.3|89139.3|89163.3|89125.3|26
1637338810000|2021-11-19 16:20:10|89178.2|89128.2|89165.6|89140.6|89179.9|89142.5|89163.7|89127.4|18
1637338820000|2021-11-19 16:20:20|89165.9|89140.9|89178.7|89128.7|89179.9|89141.7|89165.9|89128.4|26
1637338830000|2021-11-19 16:20:30|89178.5|89128.5|89180.1|89130.1|89181.1|89131.1|89178.5|89128.5|28
1637338840000|2021-11-19 16:20:40|89180|89130|89180.2|89130.2|89180.4|89130.4|89179.5|89129.5|21
1637338850000|2021-11-19 16:20:50|89180.3|89130.3|89179.6|89129.6|89180.3|89130.3|89178.9|89128.9|16
1637338860000|2021-11-19 16:21:00|89180.5|89130.5|89181.5|89131.5|89181.5|89131.5|89178.7|89128.7|36
1637338870000|2021-11-19 16:21:10|89180.1|89130.1|89179.5|89129.5|89181.7|89131.7|89178.1|89128.1|39
1637338880000|2021-11-19 16:21:20|89179.7|89129.7|89180.5|89130.5|89181|89142.6|89167.6|89126.4|41
1637338890000|2021-11-19 16:21:30|89179.7|89129.7|89176.7|89126.7|89182.4|89140.8|89165.4|89126.2|53
1637338900000|2021-11-19 16:21:40|89177.5|89127.5|89177.5|89127.5|89178.4|89128.4|89176.4|89126.4|42
1637338910000|2021-11-19 16:21:50|89177.2|89127.2|89177.4|89127.4|89177.6|89127.6|89176.7|89126.7|13
1637338920000|2021-11-19 16:22:00|89177.8|89127.8|89178.8|89128.8|89179.3|89142.9|89164.6|89126.8|34
1637338930000|2021-11-19 16:22:10|89178.7|89128.7|89179|89129|89179.1|89129.1|89178|89128|19
1637338940000|2021-11-19 16:22:20|89178.8|89128.8|89179.1|89129.1|89180.3|89130.3|89178.4|89128.4|36
1637338950000|2021-11-19 16:22:30|89179|89129|89180.1|89130.1|89180.2|89130.2|89178.1|89128.1|30
1637338960000|2021-11-19 16:22:40|89180.7|89130.7|89179.6|89129.6|89180.8|89130.8|89179|89129|38
1637338970000|2021-11-19 16:22:50|89178.2|89128.2|89180|89130|89180.7|89141.3|89165.4|89125.7|32
1637338980000|2021-11-19 16:23:00|89180.5|89130.5|89180.4|89130.4|89182.8|89132.8|89179.1|89129.1|44
1637338990000|2021-11-19 16:23:10|89181|89131|89176|89126|89181.1|89131.1|89175|89125|42
1637339000000|2021-11-19 16:23:20|89176.3|89126.3|89167.3|89117.3|89177|89127|89165.3|89115.3|46
1637339010000|2021-11-19 16:23:30|89167.4|89117.4|89174.3|89124.3|89179.2|89129.2|89167|89117|49
1637339020000|2021-11-19 16:23:40|89173.5|89123.5|89164.7|89139.7|89177.6|89139.7|89164.7|89119.5|56
1637339030000|2021-11-19 16:23:50|89164.1|89139.1|89169.8|89119.8|89173.7|89139.4|89161.2|89119.7|31
1637339040000|2021-11-19 16:24:00|89168.8|89118.8|89168.1|89118.1|89172.4|89122.4|89167.1|89117.1|51
1637339050000|2021-11-19 16:24:10|89168.2|89118.2|89166.8|89116.8|89168.9|89129.1|89150|89113|48
1637339060000|2021-11-19 16:24:20|89166.7|89116.7|89162.2|89112.2|89166.7|89116.7|89160.4|89110.4|41
1637339070000|2021-11-19 16:24:30|89161.7|89111.7|89163.8|89113.8|89165.1|89115.1|89161.7|89111.7|32
1637339080000|2021-11-19 16:24:40|89164.5|89114.5|89170.4|89120.4|89170.8|89120.8|89164.5|89114.5|37
1637339090000|2021-11-19 16:24:50|89169.9|89119.9|89169.8|89119.8|89170.6|89120.6|89169.2|89119.2|26
1637339100000|2021-11-19 16:25:00|89169|89119|89169.8|89119.8|89170.6|89120.6|89168.5|89118.5|31
1637339110000|2021-11-19 16:25:10|89169.9|89119.9|89171.7|89121.7|89172|89122|89169.5|89119.5|39
1637339120000|2021-11-19 16:25:20|89172.1|89122.1|89169.1|89119.1|89172.2|89122.2|89168.1|89118.1|36
1637339130000|2021-11-19 16:25:30|89168.8|89118.8|89169.7|89119.7|89169.7|89119.7|89167.8|89117.8|19
1637339140000|2021-11-19 16:25:40|89169.4|89119.4|89169.2|89119.2|89173.3|89123.3|89168.2|89118.2|40
1637339150000|2021-11-19 16:25:50|89169.1|89119.1|89174|89124|89174|89124|89169.1|89119.1|53
1637339160000|2021-11-19 16:26:00|89173.5|89123.5|89174|89124|89174.5|89124.5|89171.5|89121.5|33
1637339170000|2021-11-19 16:26:10|89174.2|89124.2|89167.5|89117.5|89177.4|89140.5|89163.3|89116.7|39
1637339180000|2021-11-19 16:26:20|89168|89118|89170.2|89120.2|89172.9|89122.9|89166.6|89116.6|44
1637339190000|2021-11-19 16:26:30|89170.4|89120.4|89174.1|89124.1|89174.9|89124.9|89170|89120|48
1637339200000|2021-11-19 16:26:40|89174.5|89124.5|89187.3|89137.3|89187.3|89137.3|89173.4|89123.4|48
1637339210000|2021-11-19 16:26:50|89187.7|89137.7|89193.2|89143.2|89193.8|89143.8|89186.7|89136.7|48
1637339220000|2021-11-19 16:27:00|89192.9|89142.9|89198.5|89148.5|89199.3|89149.3|89190.6|89140.6|56
1637339230000|2021-11-19 16:27:10|89198.6|89148.6|89196.1|89146.1|89198.9|89148.9|89195.6|89145.6|38
1637339240000|2021-11-19 16:27:20|89196.5|89146.5|89200.3|89150.3|89202.5|89152.5|89195.5|89145.5|46
1637339250000|2021-11-19 16:27:30|89199.5|89149.5|89194.1|89144.1|89199.5|89149.5|89193.2|89143.2|48
1637339260000|2021-11-19 16:27:40|89194.3|89144.3|89186.5|89136.5|89194.5|89144.5|89184.4|89134.4|47
1637339270000|2021-11-19 16:27:50|89186.1|89136.1|89184.7|89134.7|89186.1|89136.1|89180.8|89130.8|34
1637339280000|2021-11-19 16:28:00|89184.4|89134.4|89184.4|89134.4|89186.4|89136.4|89183.2|89133.2|39
1637339290000|2021-11-19 16:28:10|89184.1|89134.1|89179.9|89129.9|89184.9|89134.9|89179.6|89129.6|51
1637339300000|2021-11-19 16:28:20|89179.6|89129.6|89180.5|89130.5|89182.5|89143.1|89166.6|89129.4|40
1637339310000|2021-11-19 16:28:30|89180.4|89130.4|89169|89144|89181.3|89145.7|89166.8|89130.4|35
1637339320000|2021-11-19 16:28:40|89168.9|89143.9|89165.2|89140.2|89179.7|89144.6|89164.4|89129.7|41
1637339330000|2021-11-19 16:28:50|89165.1|89140.1|89175|89125|89175.5|89140.5|89163|89124.9|31
1637339340000|2021-11-19 16:29:00|89174.9|89124.9|89174.2|89124.2|89175.4|89125.4|89171.9|89121.9|46
1637339350000|2021-11-19 16:29:10|89174.5|89124.5|89177|89127|89182.3|89132.3|89174.4|89124.4|43
1637339360000|2021-11-19 16:29:20|89177.9|89127.9|89177.5|89127.5|89179.1|89129.1|89174.6|89124.6|41
1637339370000|2021-11-19 16:29:30|89177.3|89127.3|89162.1|89112.1|89177.8|89127.8|89161.7|89111.7|49
1637339380000|2021-11-19 16:29:40|89161.1|89111.1|89149.3|89124.3|89163.1|89125.1|89145.7|89105.7|61
1637339390000|2021-11-19 16:29:50|89144.5|89119.5|89149.6|89124.6|89161.1|89124.8|89144.5|89108.9|42
1637339400000|2021-11-19 16:30:00|89150|89125|89163.1|89113.1|89164.9|89125.8|89150|89112.1|53
1637339410000|2021-11-19 16:30:10|89163.3|89113.3|89164.5|89114.5|89166.4|89116.4|89161.8|89111.8|38
1637339420000|2021-11-19 16:30:20|89162.9|89112.9|89154.1|89129.1|89164.3|89129.1|89151.5|89112.9|34
1637339430000|2021-11-19 16:30:30|89154.2|89129.2|89155.6|89130.6|89156.1|89131.1|89154.1|89129.1|20
1637339440000|2021-11-19 16:30:40|89155.4|89130.4|89159.2|89109.2|89171|89130.4|89149.1|89109|49
1637339450000|2021-11-19 16:30:50|89158.4|89108.4|89147.9|89122.9|89158.4|89124|89147.2|89107.6|41
1637339460000|2021-11-19 16:31:00|89147.8|89122.8|89162.3|89112.3|89162.3|89124.1|89147.8|89111.9|24
1637339470000|2021-11-19 16:31:10|89162.2|89112.2|89171.3|89121.3|89172|89131.7|89156.3|89111.9|39
1637339480000|2021-11-19 16:31:20|89170.1|89120.1|89168.7|89118.7|89170.1|89120.1|89168.7|89118.7|25
1637339490000|2021-11-19 16:31:30|89168.6|89118.6|89165.2|89115.2|89169.2|89126.1|89151|89114.5|25
1637339500000|2021-11-19 16:31:40|89165.7|89115.7|89163.6|89113.6|89168|89118|89161.9|89111.9|45
1637339510000|2021-11-19 16:31:50|89164.6|89114.6|89155.8|89105.8|89166.2|89127.2|89150.5|89104.5|49
1637339520000|2021-11-19 16:32:00|89155.7|89105.7|89152.2|89102.2|89155.7|89105.7|89147.9|89097.9|60
1637339530000|2021-11-19 16:32:10|89152.3|89102.3|89150.6|89100.6|89152.5|89102.5|89149.8|89099.8|34
1637339540000|2021-11-19 16:32:20|89150.5|89100.5|89153.8|89103.8|89155.9|89116.7|89141.7|89100.2|52
1637339550000|2021-11-19 16:32:30|89154.3|89104.3|89156.3|89106.3|89157.7|89107.7|89154.3|89104.3|35
1637339560000|2021-11-19 16:32:40|89157|89107|89156.6|89106.6|89157.6|89107.6|89156.6|89106.6|40
1637339570000|2021-11-19 16:32:50|89157.1|89107.1|89157.5|89107.5|89157.7|89118|89141.6|89103.4|37
1637339580000|2021-11-19 16:33:00|89158|89108|89162.5|89112.5|89162.7|89125.4|89149.2|89107.4|41
1637339590000|2021-11-19 16:33:10|89162.2|89112.2|89163.6|89113.6|89163.6|89113.6|89161.6|89111.6|25
1637339600000|2021-11-19 16:33:20|89163.7|89113.7|89165.4|89115.4|89165.9|89115.9|89163.6|89113.6|27
1637339610000|2021-11-19 16:33:30|89165.5|89115.5|89169.2|89119.2|89172.2|89122.2|89165.4|89115.4|42
1637339620000|2021-11-19 16:33:40|89169.4|89119.4|89181.5|89131.5|89182.9|89132.9|89169|89119|50
1637339630000|2021-11-19 16:33:50|89181.6|89131.6|89182.2|89132.2|89183.7|89133.7|89180.4|89130.4|35
1637339640000|2021-11-19 16:34:00|89182|89132|89159.6|89134.6|89182|89134.6|89157|89119.8|49
1637339650000|2021-11-19 16:34:10|89159.9|89134.9|89174|89124|89175.2|89137.6|89159.9|89122.5|47
1637339660000|2021-11-19 16:34:20|89160.7|89135.7|89161.1|89136.1|89161.9|89136.9|89160.4|89135.4|22
1637339670000|2021-11-19 16:34:30|89160.9|89135.9|89172.7|89122.7|89174.1|89136.7|89160.9|89122.1|33
1637339680000|2021-11-19 16:34:40|89172.8|89122.8|89173.6|89123.6|89173.6|89123.6|89172.6|89122.6|25
1637339690000|2021-11-19 16:34:50|89173.5|89123.5|89158.9|89133.9|89173.5|89135|89157|89120.8|27
1637339700000|2021-11-19 16:35:00|89159|89134|89163.6|89113.6|89165.9|89134.2|89150.3|89111.5|50
1637339710000|2021-11-19 16:35:10|89164.2|89114.2|89165.8|89115.8|89166.9|89126.6|89150.5|89111.6|43
1637339720000|2021-11-19 16:35:20|89166.5|89116.5|89158.5|89133.5|89171.2|89136|89153.5|89115.6|42
1637339730000|2021-11-19 16:35:30|89159.8|89134.8|89156.9|89131.9|89159.8|89134.8|89156.8|89131.8|40
1637339740000|2021-11-19 16:35:40|89157|89132|89157.1|89132.1|89158.6|89133.6|89155.9|89130.9|36
1637339750000|2021-11-19 16:35:50|89157.6|89132.6|89172.6|89122.6|89172.6|89134.7|89157.4|89119|39
1637339760000|2021-11-19 16:36:00|89172.5|89122.5|89157.7|89132.7|89173|89132.7|89156.9|89119.2|37
1637339770000|2021-11-19 16:36:10|89157.5|89132.5|89152.3|89127.3|89166.5|89132.9|89152.3|89113.9|27
1637339780000|2021-11-19 16:36:20|89153.2|89128.2|89151|89126|89153.6|89128.6|89150.2|89125.2|46
1637339790000|2021-11-19 16:36:30|89149.9|89124.9|89149|89124|89152.3|89127.3|89149|89124|43
1637339800000|2021-11-19 16:36:40|89148.9|89123.9|89145.7|89120.7|89148.9|89123.9|89144.3|89119.3|41
1637339810000|2021-11-19 16:36:50|89145.9|89120.9|89140.3|89115.3|89156.8|89120.9|89139.3|89103.8|48
1637339820000|2021-11-19 16:37:00|89140.7|89115.7|89155.4|89105.4|89155.4|89119.3|89140.3|89102.2|35
1637339830000|2021-11-19 16:37:10|89155.3|89105.3|89138.9|89113.9|89156.3|89118.7|89138.2|89105|38
1637339840000|2021-11-19 16:37:20|89137.3|89112.3|89146.5|89121.5|89157.9|89121.5|89136|89107|43
1637339850000|2021-11-19 16:37:30|89145.5|89120.5|89159.3|89109.3|89160.3|89121.7|89144.8|89107.6|36
1637339860000|2021-11-19 16:37:40|89158.7|89108.7|89160.2|89110.2|89161.7|89111.7|89158.1|89108.1|53
1637339870000|2021-11-19 16:37:50|89159.3|89109.3|89161.9|89111.9|89161.9|89111.9|89157.4|89107.4|41
1637339880000|2021-11-19 16:38:00|89161.4|89111.4|89159.9|89109.9|89162.2|89112.2|89159.4|89109.4|37
1637339890000|2021-11-19 16:38:10|89160.2|89110.2|89160.9|89110.9|89161.6|89111.6|89159.9|89109.9|25
1637339900000|2021-11-19 16:38:20|89160.8|89110.8|89149.9|89124.9|89163.1|89124.9|89149.9|89110.8|23
1637339910000|2021-11-19 16:38:30|89149.8|89124.8|89149.4|89124.4|89150.1|89125.1|89149.1|89124.1|24
1637339920000|2021-11-19 16:38:40|89149.1|89124.1|89147.6|89122.6|89150.1|89125.1|89145.4|89120.4|22
1637339930000|2021-11-19 16:38:50|89147.1|89122.1|89149.6|89124.6|89150.3|89125.3|89147.1|89122.1|35
1637339940000|2021-11-19 16:39:00|89149.5|89124.5|89154.6|89129.6|89154.6|89129.6|89147.7|89122.7|50
1637339950000|2021-11-19 16:39:10|89154.7|89129.7|89162.2|89137.2|89162.3|89137.3|89153.2|89128.2|40
1637339960000|2021-11-19 16:39:20|89162.3|89137.3|89168.3|89143.3|89185.7|89148.8|89161.9|89122.7|58
1637339970000|2021-11-19 16:39:30|89168.7|89143.7|89169.6|89144.6|89183.3|89146.8|89167.8|89132.5|47
1637339980000|2021-11-19 16:39:40|89169.5|89144.5|89170.3|89145.3|89170.3|89145.3|89164.4|89139.4|40
1637339990000|2021-11-19 16:39:50|89169.4|89144.4|89168.7|89143.7|89170.8|89145.8|89167.2|89142.2|34
1637340000000|2021-11-19 16:40:00|89167|89142|89174.6|89149.6|89186.1|89150.1|89167|89135.2|40
1637340010000|2021-11-19 16:40:10|89174.9|89149.9|89181.3|89156.3|89193.5|89157.9|89174.9|89141.6|41
1637340020000|2021-11-19 16:40:20|89181.5|89156.5|89179.7|89154.7|89196.3|89159.6|89179.6|89146.1|37
1637340030000|2021-11-19 16:40:30|89179.8|89154.8|89195.1|89145.1|89195.7|89156.7|89179.5|89143|27
1637340040000|2021-11-19 16:40:40|89195.3|89145.3|89193.9|89143.9|89196|89146|89193.9|89143.9|25
1637340050000|2021-11-19 16:40:50|89193.7|89143.7|89195.1|89145.1|89196.2|89146.2|89193.1|89143.1|33
1637340060000|2021-11-19 16:41:00|89195.8|89145.8|89198.1|89148.1|89200.6|89150.6|89189.6|89139.6|49
1637340070000|2021-11-19 16:41:10|89199.2|89149.2|89199.2|89149.2|89200|89150|89197.3|89147.3|42
1637340080000|2021-11-19 16:41:20|89201.4|89151.4|89201|89151|89204.6|89154.6|89198.7|89148.7|47
1637340090000|2021-11-19 16:41:30|89200.1|89150.1|89200.8|89150.8|89201.9|89151.9|89199.4|89149.4|41
1637340100000|2021-11-19 16:41:40|89200.6|89150.6|89199.1|89149.1|89200.8|89150.8|89198.4|89148.4|26
1637340110000|2021-11-19 16:41:50|89199.6|89149.6|89203|89153|89206.5|89156.5|89199.6|89149.6|41
1637340120000|2021-11-19 16:42:00|89201.5|89151.5|89199.6|89149.6|89201.5|89151.5|89197.6|89147.6|43
1637340130000|2021-11-19 16:42:10|89200.1|89150.1|89198.9|89148.9|89200.6|89150.6|89198.9|89148.9|28
1637340140000|2021-11-19 16:42:20|89197.1|89147.1|89195.8|89145.8|89197.2|89147.2|89194.3|89144.3|30
1637340150000|2021-11-19 16:42:30|89195.5|89145.5|89189.4|89139.4|89195.5|89145.5|89186.5|89136.5|51
1637340160000|2021-11-19 16:42:40|89188.4|89138.4|89192.8|89142.8|89192.8|89142.8|89188|89138|37
1637340170000|2021-11-19 16:42:50|89193.1|89143.1|89187.4|89137.4|89193.1|89143.1|89185.6|89135.6|42
1637340180000|2021-11-19 16:43:00|89187.6|89137.6|89188.3|89138.3|89188.8|89138.8|89187.5|89137.5|24
1637340190000|2021-11-19 16:43:10|89187.7|89137.7|89186.2|89136.2|89187.7|89137.7|89184|89134|43
1637340200000|2021-11-19 16:43:20|89186|89136|89184.1|89134.1|89186|89136|89183.9|89133.9|22
1637340210000|2021-11-19 16:43:30|89184|89134|89184.7|89134.7|89184.7|89134.7|89181.6|89131.6|24
1637340220000|2021-11-19 16:43:40|89185|89135|89180.2|89130.2|89185|89135|89178.4|89128.4|31
1637340230000|2021-11-19 16:43:50|89178.8|89128.8|89178.8|89128.8|89180.1|89130.1|89177.9|89127.9|34
1637340240000|2021-11-19 16:44:00|89179|89129|89180.5|89130.5|89181.1|89131.1|89178.2|89128.2|34
1637340250000|2021-11-19 16:44:10|89179.8|89129.8|89180.6|89130.6|89183.2|89133.2|89179.8|89129.8|41
1637340260000|2021-11-19 16:44:20|89180.8|89130.8|89180.2|89130.2|89181.2|89131.2|89178.6|89128.6|40
1637340270000|2021-11-19 16:44:30|89179.7|89129.7|89181.5|89131.5|89182.5|89132.5|89179.3|89129.3|31
1637340280000|2021-11-19 16:44:40|89182.4|89132.4|89185.1|89135.1|89185.1|89135.1|89180|89130|38
1637340290000|2021-11-19 16:44:50|89184.1|89134.1|89184.9|89134.9|89185.2|89135.2|89181.3|89131.3|45
1637340300000|2021-11-19 16:45:00|89184.5|89134.5|89195.2|89145.2|89195.2|89145.2|89184.5|89134.5|39
1637340310000|2021-11-19 16:45:10|89195.1|89145.1|89192|89142|89195.3|89145.3|89192|89142|42
1637340320000|2021-11-19 16:45:20|89192.7|89142.7|89191.8|89141.8|89192.9|89142.9|89191.3|89141.3|39
1637340330000|2021-11-19 16:45:30|89192.2|89142.2|89195.3|89145.3|89195.7|89145.7|89191.7|89141.7|39
1637340340000|2021-11-19 16:45:40|89195.5|89145.5|89196.3|89146.3|89198.3|89148.3|89189.8|89139.8|39
1637340350000|2021-11-19 16:45:50|89196.1|89146.1|89196.1|89146.1|89196.8|89146.8|89194.7|89144.7|30
1637340360000|2021-11-19 16:46:00|89195.6|89145.6|89196.1|89146.1|89196.5|89146.5|89195.5|89145.5|20
1637340370000|2021-11-19 16:46:10|89196.3|89146.3|89197.2|89147.2|89197.8|89147.8|89195.9|89145.9|29
1637340380000|2021-11-19 16:46:20|89197.7|89147.7|89203.8|89153.8|89203.8|89153.8|89196.9|89146.9|34
1637340390000|2021-11-19 16:46:30|89201.9|89151.9|89201.3|89151.3|89202.7|89152.7|89200.4|89150.4|28
1637340400000|2021-11-19 16:46:40|89201.2|89151.2|89202.2|89152.2|89202.4|89152.4|89199.1|89149.1|26
1637340410000|2021-11-19 16:46:50|89202.3|89152.3|89202.2|89152.2|89203.1|89153.1|89202|89152|23
1637340420000|2021-11-19 16:47:00|89202.6|89152.6|89205.2|89155.2|89205.2|89155.2|89201.9|89151.9|41
1637340430000|2021-11-19 16:47:10|89205.1|89155.1|89194.2|89144.2|89206.6|89156.6|89194.2|89144.2|51
1637340440000|2021-11-19 16:47:20|89194.4|89144.4|89183.3|89133.3|89194.5|89144.5|89182.3|89132.3|61
1637340450000|2021-11-19 16:47:30|89184.2|89134.2|89181.7|89131.7|89184.4|89134.4|89181.4|89131.4|39
1637340460000|2021-11-19 16:47:40|89181.6|89131.6|89178.2|89128.2|89181.6|89131.6|89177.5|89127.5|39
1637340470000|2021-11-19 16:47:50|89178|89128|89178.7|89128.7|89180.6|89130.6|89177.7|89127.7|35
1637340480000|2021-11-19 16:48:00|89178.5|89128.5|89178.8|89128.8|89180.5|89130.5|89178.3|89128.3|25
1637340490000|2021-11-19 16:48:10|89178.7|89128.7|89176.1|89126.1|89179.4|89129.4|89175.3|89125.3|52
1637340500000|2021-11-19 16:48:20|89176.8|89126.8|89181.8|89131.8|89182.7|89132.7|89176.8|89126.8|36
1637340510000|2021-11-19 16:48:30|89181.9|89131.9|89178.3|89128.3|89181.9|89131.9|89177.2|89127.2|45
1637340520000|2021-11-19 16:48:40|89178.2|89128.2|89177.9|89127.9|89180.6|89130.6|89177.9|89127.9|35
1637340530000|2021-11-19 16:48:50|89178|89128|89176.4|89126.4|89179.4|89129.4|89176.4|89126.4|29
1637340540000|2021-11-19 16:49:00|89176.7|89126.7|89172|89122|89176.7|89126.7|89170.2|89120.2|36
1637340550000|2021-11-19 16:49:10|89171.8|89121.8|89171.2|89121.2|89172.6|89122.6|89170.5|89120.5|34
1637340560000|2021-11-19 16:49:20|89171.1|89121.1|89174.8|89124.8|89174.8|89124.8|89170.8|89120.8|35
1637340570000|2021-11-19 16:49:30|89174.7|89124.7|89174.5|89124.5|89177.6|89127.6|89174.5|89124.5|45
1637340580000|2021-11-19 16:49:40|89174.7|89124.7|89174.5|89124.5|89176|89126|89173.1|89123.1|33
1637340590000|2021-11-19 16:49:50|89174.3|89124.3|89159.4|89134.4|89174.3|89134.7|89157.8|89122.4|35
1637340600000|2021-11-19 16:50:00|89159.2|89134.2|89158.7|89133.7|89159.4|89134.4|89158.2|89133.2|30
1637340610000|2021-11-19 16:50:10|89158.4|89133.4|89153.8|89128.8|89167.5|89133.4|89153.3|89116.4|25
1637340620000|2021-11-19 16:50:20|89154.1|89129.1|89158.7|89133.7|89170.4|89133.7|89153.6|89120|36
1637340630000|2021-11-19 16:50:30|89159|89134|89160.1|89135.1|89174.2|89136.8|89158|89124.2|48
1637340640000|2021-11-19 16:50:40|89160.8|89135.8|89160.4|89135.4|89174.9|89138.6|89159.8|89124.6|49
1637340650000|2021-11-19 16:50:50|89160.3|89135.3|89165.4|89115.4|89168.9|89136.3|89152.3|89115.1|41
1637340660000|2021-11-19 16:51:00|89165.6|89115.6|89156.2|89131.2|89168.1|89131.6|89152.8|89115.6|44
1637340670000|2021-11-19 16:51:10|89155.8|89130.8|89156|89131|89156.6|89131.6|89152.9|89127.9|32
1637340680000|2021-11-19 16:51:20|89155.9|89130.9|89157.1|89132.1|89158.1|89133.1|89153.8|89128.8|37
1637340690000|2021-11-19 16:51:30|89157.2|89132.2|89158.7|89133.7|89159.1|89134.1|89156.6|89131.6|28
1637340700000|2021-11-19 16:51:40|89158.6|89133.6|89158.5|89133.5|89171.1|89135.6|89156.6|89120.3|46
1637340710000|2021-11-19 16:51:50|89158.4|89133.4|89156.7|89131.7|89158.4|89133.4|89156.2|89131.2|30
1637340720000|2021-11-19 16:52:00|89156.8|89131.8|89157.3|89132.3|89158|89133|89156|89131|19
1637340730000|2021-11-19 16:52:10|89157.4|89132.4|89152.7|89127.7|89165.6|89132.7|89152.4|89115|33
1637340740000|2021-11-19 16:52:20|89152.8|89127.8|89154.3|89129.3|89155.2|89130.2|89152.8|89127.8|39
1637340750000|2021-11-19 16:52:30|89153.8|89128.8|89152.5|89127.5|89153.8|89128.8|89152.4|89127.4|23
1637340760000|2021-11-19 16:52:40|89152.6|89127.6|89158.6|89133.6|89159.8|89134.8|89152.2|89127.2|43
1637340770000|2021-11-19 16:52:50|89158.5|89133.5|89160|89135|89160.6|89135.6|89157|89132|30
1637340780000|2021-11-19 16:53:00|89160.2|89135.2|89162.9|89137.9|89164.3|89139.3|89159.6|89134.6|39
1637340790000|2021-11-19 16:53:10|89162.8|89137.8|89159.1|89134.1|89164.8|89139.8|89158.4|89133.4|34
1637340800000|2021-11-19 16:53:20|89158.9|89133.9|89162.7|89137.7|89163.1|89138.1|89158.5|89133.5|30
1637340810000|2021-11-19 16:53:30|89162.4|89137.4|89162.3|89137.3|89163.6|89138.6|89160.6|89135.6|48
1637340820000|2021-11-19 16:53:40|89162.4|89137.4|89162.2|89137.2|89164.4|89139.4|89161.3|89136.3|46
1637340830000|2021-11-19 16:53:50|89161.6|89136.6|89162.4|89137.4|89164.1|89139.1|89160.5|89135.5|37
1637340840000|2021-11-19 16:54:00|89163.8|89138.8|89169.1|89144.1|89183.8|89144.9|89163.8|89132.3|29
1637340850000|2021-11-19 16:54:10|89169.4|89144.4|89163.4|89138.4|89182.3|89145|89163.4|89126.2|27
1637340860000|2021-11-19 16:54:20|89163.8|89138.8|89166|89141|89166.6|89141.6|89163|89138|41
1637340870000|2021-11-19 16:54:30|89166.3|89141.3|89183.5|89133.5|89183.5|89146|89163|89127.5|40
1637340880000|2021-11-19 16:54:40|89183.7|89133.7|89174.7|89149.7|89183.7|89149.8|89169.6|89132.5|46
1637340890000|2021-11-19 16:54:50|89174.6|89149.6|89172.4|89147.4|89181.1|89150.2|89169.1|89131.1|43
1637340900000|2021-11-19 16:55:00|89171.9|89146.9|89171.6|89146.6|89183.3|89147.1|89170|89132.7|35
1637340910000|2021-11-19 16:55:10|89171.5|89146.5|89169|89144|89181.1|89147.2|89167.9|89130.5|28
1637340920000|2021-11-19 16:55:20|89168.4|89143.4|89172.2|89147.2|89184.7|89147.3|89166.4|89133.2|48
1637340930000|2021-11-19 16:55:30|89172.1|89147.1|89171.1|89146.1|89172.8|89147.8|89170.4|89145.4|29
1637340940000|2021-11-19 16:55:40|89170.7|89145.7|89157.2|89132.2|89176.2|89145.8|89157.2|89122.1|44
1637340950000|2021-11-19 16:55:50|89156|89131|89160.6|89135.6|89173.9|89136.1|89156|89122.2|39
1637340960000|2021-11-19 16:56:00|89160.4|89135.4|89158.6|89133.6|89161|89136|89158.5|89133.5|36
1637340970000|2021-11-19 16:56:10|89158.7|89133.7|89172.7|89122.7|89173.7|89134.6|89157.9|89122|39
1637340980000|2021-11-19 16:56:20|89170.9|89120.9|89155.3|89130.3|89171.7|89135.3|89155.2|89120.9|34
1637340990000|2021-11-19 16:56:30|89155.6|89130.6|89155.3|89130.3|89156.3|89131.3|89154.7|89129.7|41
1637341000000|2021-11-19 16:56:40|89155.7|89130.7|89157.6|89132.6|89157.6|89132.6|89154.6|89129.6|32
1637341010000|2021-11-19 16:56:50|89157|89132|89160.4|89135.4|89160.6|89135.6|89157|89132|33
1637341020000|2021-11-19 16:57:00|89160.3|89135.3|89159|89134|89172.5|89135.4|89156.4|89120.5|40
1637341030000|2021-11-19 16:57:10|89159.2|89134.2|89159.5|89134.5|89160.4|89135.4|89159|89134|23
1637341040000|2021-11-19 16:57:20|89159.6|89134.6|89159.3|89134.3|89160.3|89135.3|89158|89133|25
1637341050000|2021-11-19 16:57:30|89158.7|89133.7|89156|89131|89158.7|89133.7|89155.1|89130.1|52
1637341060000|2021-11-19 16:57:40|89155.2|89130.2|89157.2|89132.2|89157.8|89132.8|89155.2|89130.2|54
1637341070000|2021-11-19 16:57:50|89157.5|89132.5|89168.7|89143.7|89180|89144.7|89157.4|89130|52
1637341080000|2021-11-19 16:58:00|89168.6|89143.6|89168.5|89143.5|89169.7|89144.7|89167.3|89142.3|36
1637341090000|2021-11-19 16:58:10|89168.1|89143.1|89166.2|89141.2|89168.1|89143.1|89164.7|89139.7|49
1637341100000|2021-11-19 16:58:20|89165.9|89140.9|89181.1|89131.1|89181.1|89142.7|89164.6|89131.1|31
1637341110000|2021-11-19 16:58:30|89181|89131|89169.9|89144.9|89181.6|89145.7|89167.2|89130.6|42
1637341120000|2021-11-19 16:58:40|89170|89145|89174.2|89149.2|89185.3|89149.2|89169.6|89134.1|33
1637341130000|2021-11-19 16:58:50|89174.3|89149.3|89176.7|89151.7|89189.9|89153.7|89173.6|89139.9|42
1637341140000|2021-11-19 16:59:00|89176.3|89151.3|89175.3|89150.3|89187.4|89152.4|89174.4|89137.4|36
1637341150000|2021-11-19 16:59:10|89175.8|89150.8|89166.1|89141.1|89185.2|89151.9|89166|89128.8|50
1637341160000|2021-11-19 16:59:20|89166.3|89141.3|89168.5|89143.5|89183.6|89147.1|89166.3|89132.7|38
1637341170000|2021-11-19 16:59:30|89169.3|89144.3|89159.1|89134.1|89182.2|89146.1|89159.1|89130|60
1637341180000|2021-11-19 16:59:40|89159|89134|89154.1|89129.1|89170.3|89134|89153.3|89116.2|54
1637341190000|2021-11-19 16:59:50|89153.8|89128.8|89150.9|89125.9|89167.8|89129.7|89147.8|89108.4|60
1637341200000|2021-11-19 17:00:00|89149.8|89124.8|89175|89125|89176.3|89138.9|89149.8|89114.9|49
1637341210000|2021-11-19 17:00:10|89176|89126|89174|89124|89176.2|89126.2|89173.5|89123.5|31
1637341220000|2021-11-19 17:00:20|89174.1|89124.1|89175.4|89125.4|89175.6|89125.6|89172.4|89122.4|29
1637341230000|2021-11-19 17:00:30|89175|89125|89174|89124|89175|89125|89172.4|89122.4|24
1637341240000|2021-11-19 17:00:40|89174.4|89124.4|89157.4|89132.4|89174.7|89132.8|89154.4|89117.2|48
1637341250000|2021-11-19 17:00:50|89157.5|89132.5|89154.1|89129.1|89157.5|89132.5|89153.5|89128.5|47
1637341260000|2021-11-19 17:01:00|89153.3|89128.3|89162.3|89112.3|89163.7|89129.5|89152|89109.1|47
1637341270000|2021-11-19 17:01:10|89162.2|89112.2|89159.7|89109.7|89163.7|89113.7|89159.1|89109.1|31
1637341280000|2021-11-19 17:01:20|89159.9|89109.9|89163.5|89113.5|89164.7|89114.7|89159|89109|41
1637341290000|2021-11-19 17:01:30|89163.4|89113.4|89154.5|89129.5|89169.5|89130.9|89154.5|89113.1|42
1637341300000|2021-11-19 17:01:40|89154.4|89129.4|89154.6|89129.6|89155.5|89130.5|89154.4|89129.4|25
1637341310000|2021-11-19 17:01:50|89154.7|89129.7|89153.6|89128.6|89155.3|89130.3|89152.9|89127.9|30
1637341320000|2021-11-19 17:02:00|89154.3|89129.3|89153.6|89128.6|89154.3|89129.3|89152.4|89127.4|28
1637341330000|2021-11-19 17:02:10|89153.3|89128.3|89152.3|89127.3|89162.8|89129.1|89150.7|89112.8|34
1637341340000|2021-11-19 17:02:20|89152.1|89127.1|89153.7|89128.7|89153.7|89128.7|89150.7|89125.7|32
1637341350000|2021-11-19 17:02:30|89153.8|89128.8|89153.3|89128.3|89154.7|89129.7|89152.8|89127.8|32
1637341360000|2021-11-19 17:02:40|89153.4|89128.4|89151.4|89126.4|89153.5|89128.5|89146.7|89121.7|32
1637341370000|2021-11-19 17:02:50|89152.2|89127.2|89148.2|89123.2|89152.6|89127.6|89147.5|89122.5|28
1637341380000|2021-11-19 17:03:00|89148|89123|89148|89123|89148.6|89123.6|89147.2|89122.2|36
1637341390000|2021-11-19 17:03:10|89148.1|89123.1|89148.3|89123.3|89149.4|89124.4|89147.3|89122.3|23
1637341400000|2021-11-19 17:03:20|89148.4|89123.4|89147.7|89122.7|89148.4|89123.4|89147.2|89122.2|17
1637341410000|2021-11-19 17:03:30|89147.6|89122.6|89147.8|89122.8|89165.7|89128.2|89147|89109.5|31
1637341420000|2021-11-19 17:03:40|89147.5|89122.5|89160.2|89110.2|89160.2|89122.6|89147.5|89109.5|22
1637341430000|2021-11-19 17:03:50|89160.3|89110.3|89143.7|89118.7|89160.3|89118.9|89143.4|89105.6|27
1637341440000|2021-11-19 17:04:00|89143.9|89118.9|89144.2|89119.2|89156.3|89120.3|89140|89104|43
1637341450000|2021-11-19 17:04:10|89144.4|89119.4|89147.1|89122.1|89156.3|89122.1|89142.8|89105.4|31
1637341460000|2021-11-19 17:04:20|89147.2|89122.2|89155|89130|89162.4|89130|89147.2|89112.4|32
1637341470000|2021-11-19 17:04:30|89154.8|89129.8|89163.6|89138.6|89164|89139|89154.5|89129.5|40
1637341480000|2021-11-19 17:04:40|89162.5|89137.5|89161.9|89136.9|89162.5|89137.5|89161|89136|30
1637341490000|2021-11-19 17:04:50|89161.4|89136.4|89162.1|89137.1|89162.7|89137.7|89160.6|89135.6|31
1637341500000|2021-11-19 17:05:00|89162|89137|89158.9|89133.9|89163.3|89138.3|89158.1|89133.1|32
1637341510000|2021-11-19 17:05:10|89158.4|89133.4|89159|89134|89160.4|89135.4|89157.7|89132.7|26
1637341520000|2021-11-19 17:05:20|89158.9|89133.9|89160.5|89135.5|89160.7|89135.7|89158.7|89133.7|28
1637341530000|2021-11-19 17:05:30|89160|89135|89184.4|89134.4|89184.4|89144.4|89159.4|89131|41
1637341540000|2021-11-19 17:05:40|89184.3|89134.3|89182.5|89132.5|89185.8|89135.8|89181.3|89131.3|35
1637341550000|2021-11-19 17:05:50|89182.7|89132.7|89182.2|89132.2|89182.7|89132.7|89181.1|89131.1|39
1637341560000|2021-11-19 17:06:00|89182.1|89132.1|89168.9|89143.9|89182.2|89144.1|89165.6|89127.4|41
1637341570000|2021-11-19 17:06:10|89167.9|89142.9|89168.5|89143.5|89168.6|89143.6|89167.8|89142.8|29
1637341580000|2021-11-19 17:06:20|89169|89144|89168.6|89143.6|89169|89144|89167.6|89142.6|21
1637341590000|2021-11-19 17:06:30|89168.3|89143.3|89185.1|89135.1|89185.2|89146.9|89168.3|89133.1|31
1637341600000|2021-11-19 17:06:40|89185.2|89135.2|89172.3|89147.3|89185.6|89149.3|89172.3|89134|31
1637341610000|2021-11-19 17:06:50|89171.9|89146.9|89170.6|89145.6|89172.4|89147.4|89169.5|89144.5|47
1637341620000|2021-11-19 17:07:00|89170.5|89145.5|89169.5|89144.5|89172.1|89147.1|89169.2|89144.2|46
1637341630000|2021-11-19 17:07:10|89169.4|89144.4|89176.8|89151.8|89176.8|89151.8|89169.2|89144.2|39
1637341640000|2021-11-19 17:07:20|89177.6|89152.6|89185.4|89135.4|89190.3|89152.6|89177.6|89133.8|41
1637341650000|2021-11-19 17:07:30|89185.1|89135.1|89166.4|89141.4|89185.1|89147.5|89165.3|89128.6|47
1637341660000|2021-11-19 17:07:40|89166.3|89141.3|89164.7|89139.7|89176.4|89141.8|89163.8|89125.5|46
1637341670000|2021-11-19 17:07:50|89164.5|89139.5|89176.2|89126.2|89178.4|89139.9|89161.4|89123.6|39
1637341680000|2021-11-19 17:08:00|89179.1|89129.1|89166.4|89141.4|89181.1|89143.7|89166.1|89129.1|50
1637341690000|2021-11-19 17:08:10|89166.1|89141.1|89179|89129|89180.9|89142.6|89163.8|89128.1|39
1637341700000|2021-11-19 17:08:20|89178.9|89128.9|89168.1|89143.1|89179|89143.3|89164.7|89128.9|40
1637341710000|2021-11-19 17:08:30|89168|89143|89167.4|89142.4|89182.3|89143.4|89167.4|89129.1|37
1637341720000|2021-11-19 17:08:40|89167.7|89142.7|89169|89144|89170.2|89145.2|89166.6|89141.6|38
1637341730000|2021-11-19 17:08:50|89168.9|89143.9|89165.6|89140.6|89169.1|89144.1|89163.8|89138.8|40
1637341740000|2021-11-19 17:09:00|89165.3|89140.3|89176.9|89126.9|89179.2|89143.4|89160.2|89126.7|41
1637341750000|2021-11-19 17:09:10|89176.8|89126.8|89176.9|89126.9|89178.2|89128.2|89176.2|89126.2|41
1637341760000|2021-11-19 17:09:20|89176.7|89126.7|89178.4|89128.4|89178.4|89140.4|89163.9|89126.5|35
1637341770000|2021-11-19 17:09:30|89178.3|89128.3|89164.5|89139.5|89178.3|89140.6|89163.7|89126.2|59
1637341780000|2021-11-19 17:09:40|89175.9|89125.9|89168.5|89143.5|89182|89145|89164.3|89125.9|54
1637341790000|2021-11-19 17:09:50|89168.6|89143.6|89169.2|89119.2|89177.3|89144.9|89159.9|89118.6|50
1637341800000|2021-11-19 17:10:00|89169.4|89119.4|89168.6|89118.6|89169.6|89132.1|89155.1|89118.6|40
1637341810000|2021-11-19 17:10:10|89168.1|89118.1|89167.6|89117.6|89168.3|89129.2|89152.3|89113.3|57
1637341820000|2021-11-19 17:10:20|89167.3|89117.3|89166.5|89116.5|89167.7|89117.7|89164.3|89114.3|37
1637341830000|2021-11-19 17:10:30|89165.8|89115.8|89166.6|89116.6|89168.6|89118.6|89164.1|89114.1|47
1637341840000|2021-11-19 17:10:40|89166.5|89116.5|89166.4|89116.4|89168.1|89118.1|89166.4|89116.4|29
1637341850000|2021-11-19 17:10:50|89166.7|89116.7|89164.7|89114.7|89166.8|89129.2|89150.2|89111|42
1637341860000|2021-11-19 17:11:00|89165.3|89115.3|89164.9|89114.9|89166|89116|89163|89113|26
1637341870000|2021-11-19 17:11:10|89166.8|89116.8|89165.4|89115.4|89166.8|89116.8|89164.8|89114.8|40
1637341880000|2021-11-19 17:11:20|89166.6|89116.6|89166.8|89116.8|89167.7|89117.7|89164.6|89114.6|37
1637341890000|2021-11-19 17:11:30|89166.2|89116.2|89164.9|89114.9|89166.6|89116.6|89164.1|89114.1|33
1637341900000|2021-11-19 17:11:40|89164.7|89114.7|89167.5|89117.5|89167.7|89117.7|89163|89113|31
1637341910000|2021-11-19 17:11:50|89167.7|89117.7|89156.7|89131.7|89168|89131.9|89154.4|89116.4|25
1637341920000|2021-11-19 17:12:00|89157.3|89132.3|89155.7|89130.7|89157.3|89132.3|89153.4|89128.4|35
1637341930000|2021-11-19 17:12:10|89155.5|89130.5|89166.7|89116.7|89166.7|89132.3|89150.9|89116.5|35
1637341940000|2021-11-19 17:12:20|89166.8|89116.8|89162.3|89137.3|89173.1|89139|89160.4|89115.8|45
1637341950000|2021-11-19 17:12:30|89161.8|89136.8|89164.4|89139.4|89164.4|89139.4|89159.8|89134.8|29
1637341960000|2021-11-19 17:12:40|89164.3|89139.3|89163.4|89138.4|89164.3|89139.3|89163|89138|25
1637341970000|2021-11-19 17:12:50|89163.5|89138.5|89163.4|89138.4|89163.9|89138.9|89162|89137|27
1637341980000|2021-11-19 17:13:00|89162.8|89137.8|89177.6|89127.6|89177.6|89141|89161.1|89127.6|45
1637341990000|2021-11-19 17:13:10|89177.4|89127.4|89174.8|89124.8|89179.2|89129.2|89173.9|89123.9|42
1637342000000|2021-11-19 17:13:20|89174.7|89124.7|89175.6|89125.6|89176.7|89126.7|89174.2|89124.2|43
1637342010000|2021-11-19 17:13:30|89175.5|89125.5|89167.3|89142.3|89180.8|89142.8|89165.4|89123.7|48
1637342020000|2021-11-19 17:13:40|89167.2|89142.2|89177.2|89127.2|89177.8|89142.6|89165.7|89125.3|31
1637342030000|2021-11-19 17:13:50|89177.3|89127.3|89177.9|89127.9|89178.7|89128.7|89176.2|89126.2|18
1637342040000|2021-11-19 17:14:00|89177.8|89127.8|89167.4|89142.4|89180.4|89144.3|89165.9|89127.8|44
1637342050000|2021-11-19 17:14:10|89167.6|89142.6|89170|89145|89170.4|89145.4|89164.7|89139.7|39
1637342060000|2021-11-19 17:14:20|89170.1|89145.1|89169|89144|89170.1|89145.1|89165.4|89140.4|30
1637342070000|2021-11-19 17:14:30|89168.9|89143.9|89170.1|89145.1|89170.1|89145.1|89167.2|89142.2|31
1637342080000|2021-11-19 17:14:40|89170|89145|89170.8|89145.8|89170.9|89145.9|89168.6|89143.6|38
1637342090000|2021-11-19 17:14:50|89170.6|89145.6|89178.9|89128.9|89182.6|89145.6|89166.8|89128.9|34
1637342100000|2021-11-19 17:15:00|89178.2|89128.2|89181.3|89131.3|89181.8|89131.8|89177|89127|49
1637342110000|2021-11-19 17:15:10|89181.2|89131.2|89180.8|89130.8|89181.8|89131.8|89180.6|89130.6|37
1637342120000|2021-11-19 17:15:20|89180.9|89130.9|89180.9|89130.9|89180.9|89130.9|89180.1|89130.1|18
1637342130000|2021-11-19 17:15:30|89181|89131|89180.9|89130.9|89182.2|89132.2|89180.1|89130.1|49
1637342140000|2021-11-19 17:15:40|89181|89131|89169.6|89144.6|89181|89144.7|89166.5|89129.6|41
1637342150000|2021-11-19 17:15:50|89169.4|89144.4|89176|89126|89181|89144.4|89168.4|89122.1|45
1637342160000|2021-11-19 17:16:00|89176.9|89126.9|89175|89125|89176.9|89126.9|89174.4|89124.4|36
1637342170000|2021-11-19 17:16:10|89174.9|89124.9|89173.4|89123.4|89175.7|89125.7|89173|89123|32
1637342180000|2021-11-19 17:16:20|89173.6|89123.6|89174|89124|89175|89125|89172.9|89122.9|15
1637342190000|2021-11-19 17:16:30|89174.4|89124.4|89174.6|89124.6|89174.8|89124.8|89173.5|89123.5|26
1637342200000|2021-11-19 17:16:40|89174.5|89124.5|89177.4|89127.4|89178.2|89128.2|89174|89124|39
1637342210000|2021-11-19 17:16:50|89177.3|89127.3|89174.3|89124.3|89178.2|89128.2|89172.7|89122.7|32
1637342220000|2021-11-19 17:17:00|89173.9|89123.9|89176.4|89126.4|89176.8|89126.8|89173.5|89123.5|32
1637342230000|2021-11-19 17:17:10|89177.2|89127.2|89179.1|89129.1|89180.8|89130.8|89175|89125|36
1637342240000|2021-11-19 17:17:20|89180.3|89130.3|89179.6|89129.6|89180.3|89130.3|89179.1|89129.1|30
1637342250000|2021-11-19 17:17:30|89179.3|89129.3|89182.2|89132.2|89183.8|89133.8|89177.2|89127.2|30
1637342260000|2021-11-19 17:17:40|89183.4|89133.4|89178.4|89128.4|89183.4|89133.4|89178.1|89128.1|29
1637342270000|2021-11-19 17:17:50|89178.8|89128.8|89180.1|89130.1|89180.1|89130.1|89178.8|89128.8|27
1637342280000|2021-11-19 17:18:00|89180.2|89130.2|89180.4|89130.4|89180.5|89130.5|89179.5|89129.5|15
1637342290000|2021-11-19 17:18:10|89178.3|89128.3|89181.4|89131.4|89182.5|89132.5|89178.3|89128.3|40
1637342300000|2021-11-19 17:18:20|89181.6|89131.6|89182.6|89132.6|89182.9|89132.9|89181.4|89131.4|24
1637342310000|2021-11-19 17:18:30|89182.2|89132.2|89180|89130|89182.2|89132.2|89177.6|89127.6|18
1637342320000|2021-11-19 17:18:40|89181.6|89131.6|89180.4|89130.4|89183.6|89133.6|89180.4|89130.4|23
1637342330000|2021-11-19 17:18:50|89181.1|89131.1|89183.6|89133.6|89184.3|89134.3|89180.7|89130.7|34
1637342340000|2021-11-19 17:19:00|89183.1|89133.1|89190.8|89140.8|89190.8|89140.8|89181.5|89131.5|34
1637342350000|2021-11-19 17:19:10|89188.5|89138.5|89191.7|89141.7|89191.8|89141.8|89188.5|89138.5|44
1637342360000|2021-11-19 17:19:20|89191.4|89141.4|89186.1|89136.1|89191.8|89141.8|89186|89136|31
1637342370000|2021-11-19 17:19:30|89186.2|89136.2|89187.1|89137.1|89187.3|89137.3|89185.9|89135.9|26
1637342380000|2021-11-19 17:19:40|89187.2|89137.2|89186.4|89136.4|89188|89138|89186.1|89136.1|34
1637342390000|2021-11-19 17:19:50|89186.8|89136.8|89187.5|89137.5|89187.9|89137.9|89186.3|89136.3|22
1637342400000|2021-11-19 17:20:00|89187.6|89137.6|89187.9|89137.9|89188|89138|89187|89137|36
1637342410000|2021-11-19 17:20:10|89188.1|89138.1|89185.6|89135.6|89188.2|89138.2|89185.6|89135.6|25
1637342420000|2021-11-19 17:20:20|89186.2|89136.2|89187.3|89137.3|89187.9|89137.9|89185.5|89135.5|42
1637342430000|2021-11-19 17:20:30|89188.3|89138.3|89186.9|89136.9|89188.3|89138.3|89186.8|89136.8|35
1637342440000|2021-11-19 17:20:40|89187|89137|89187.3|89137.3|89187.8|89137.8|89186.8|89136.8|24
1637342450000|2021-11-19 17:20:50|89187|89137|89187.2|89137.2|89188.2|89138.2|89186.3|89136.3|32
1637342460000|2021-11-19 17:21:00|89188.1|89138.1|89185.5|89135.5|89190.4|89140.4|89185.3|89135.3|41
1637342470000|2021-11-19 17:21:10|89185.8|89135.8|89189.1|89139.1|89190|89140|89185.8|89135.8|32
1637342480000|2021-11-19 17:21:20|89189.3|89139.3|89188.2|89138.2|89190.3|89140.3|89187.8|89137.8|31
1637342490000|2021-11-19 17:21:30|89188.5|89138.5|89189.2|89139.2|89189.6|89139.6|89188.1|89138.1|27
1637342500000|2021-11-19 17:21:40|89189.1|89139.1|89188.5|89138.5|89189.3|89139.3|89187.3|89137.3|35
1637342510000|2021-11-19 17:21:50|89187.9|89137.9|89185.7|89135.7|89191.4|89141.4|89185.7|89135.7|40
1637342520000|2021-11-19 17:22:00|89186|89136|89183.7|89133.7|89186.3|89136.3|89182.7|89132.7|27
1637342530000|2021-11-19 17:22:10|89183.8|89133.8|89181.4|89131.4|89184|89134|89180.6|89130.6|23
1637342540000|2021-11-19 17:22:20|89181.5|89131.5|89182.2|89132.2|89182.3|89132.3|89181.3|89131.3|26
1637342550000|2021-11-19 17:22:30|89182.9|89132.9|89183.9|89133.9|89184.7|89134.7|89181.7|89131.7|21
1637342560000|2021-11-19 17:22:40|89182.2|89132.2|89181|89131|89183.8|89133.8|89181|89131|25
1637342570000|2021-11-19 17:22:50|89181.1|89131.1|89182.3|89132.3|89184.1|89134.1|89181.1|89131.1|27
1637342580000|2021-11-19 17:23:00|89182.1|89132.1|89180.9|89130.9|89183.1|89133.1|89180.9|89130.9|31
1637342590000|2021-11-19 17:23:10|89181.1|89131.1|89181.6|89131.6|89184.4|89134.4|89181.1|89131.1|37
1637342600000|2021-11-19 17:23:20|89181.3|89131.3|89183.3|89133.3|89183.5|89133.5|89180.5|89130.5|18
1637342610000|2021-11-19 17:23:30|89183.5|89133.5|89180.8|89130.8|89183.5|89133.5|89180.7|89130.7|16
1637342620000|2021-11-19 17:23:40|89180.4|89130.4|89176.1|89126.1|89180.6|89138.1|89162.6|89125.1|30
1637342630000|2021-11-19 17:23:50|89177.9|89127.9|89176.2|89126.2|89177.9|89127.9|89175.4|89125.4|32
1637342640000|2021-11-19 17:24:00|89176|89126|89158.4|89133.4|89176|89134.3|89158|89117|43
1637342650000|2021-11-19 17:24:10|89158.2|89133.2|89170.5|89120.5|89172|89133.3|89158|89115.3|53
1637342660000|2021-11-19 17:24:20|89170.9|89120.9|89169.8|89119.8|89171.2|89121.2|89168.5|89118.5|39
1637342670000|2021-11-19 17:24:30|89170|89120|89171.3|89121.3|89172.6|89122.6|89168.5|89118.5|40
1637342680000|2021-11-19 17:24:40|89171.6|89121.6|89171.4|89121.4|89172.4|89122.4|89170.5|89120.5|25
1637342690000|2021-11-19 17:24:50|89171.6|89121.6|89170.8|89120.8|89172.5|89122.5|89170.7|89120.7|26
1637342700000|2021-11-19 17:25:00|89171.7|89121.7|89173.7|89123.7|89173.7|89123.7|89170.7|89120.7|31
1637342710000|2021-11-19 17:25:10|89173.9|89123.9|89171.3|89121.3|89175.5|89125.5|89170.6|89120.6|40
1637342720000|2021-11-19 17:25:20|89171|89121|89171.1|89121.1|89172.4|89131.1|89153.8|89117.6|49
1637342730000|2021-11-19 17:25:30|89170.4|89120.4|89168.5|89118.5|89170.4|89120.4|89166.4|89116.4|32
1637342740000|2021-11-19 17:25:40|89169|89119|89172.3|89122.3|89173|89123|89169|89119|34
1637342750000|2021-11-19 17:25:50|89172.4|89122.4|89172.5|89122.5|89173.8|89123.8|89171.8|89121.8|27
1637342760000|2021-11-19 17:26:00|89172.2|89122.2|89172.2|89122.2|89172.9|89122.9|89170.7|89120.7|24
1637342770000|2021-11-19 17:26:10|89171.8|89121.8|89160|89135|89172.1|89136.4|89160|89120.9|18
1637342780000|2021-11-19 17:26:20|89172.4|89122.4|89172.9|89122.9|89173|89123|89170.1|89120.1|19
1637342790000|2021-11-19 17:26:30|89173.1|89123.1|89172.3|89122.3|89173.5|89123.5|89171.1|89121.1|26
1637342800000|2021-11-19 17:26:40|89172.1|89122.1|89172|89122|89172.8|89122.8|89171.3|89121.3|15
1637342810000|2021-11-19 17:26:50|89172.2|89122.2|89172.4|89122.4|89172.5|89122.5|89171.1|89121.1|16
1637342820000|2021-11-19 17:27:00|89172.3|89122.3|89173.1|89123.1|89173.5|89123.5|89171|89121|18
1637342830000|2021-11-19 17:27:10|89172.9|89122.9|89172.4|89122.4|89173|89123|89171.3|89121.3|14
1637342840000|2021-11-19 17:27:20|89172.5|89122.5|89174.5|89124.5|89175.6|89125.6|89171|89121|14
1637342850000|2021-11-19 17:27:30|89171.9|89121.9|89174.4|89124.4|89175.5|89125.5|89171.5|89121.5|23
1637342860000|2021-11-19 17:27:40|89174.7|89124.7|89174|89124|89175.2|89125.2|89172.5|89122.5|46
1637342870000|2021-11-19 17:27:50|89174.6|89124.6|89173.8|89123.8|89174.7|89124.7|89172.9|89122.9|27
1637342880000|2021-11-19 17:28:00|89173.9|89123.9|89173.9|89123.9|89174|89124|89172.6|89122.6|21
1637342890000|2021-11-19 17:28:10|89174|89124|89183.5|89133.5|89186.5|89147.9|89165.7|89122.5|47
1637342900000|2021-11-19 17:28:20|89184|89134|89183.5|89133.5|89185.4|89135.4|89182.8|89132.8|31
1637342910000|2021-11-19 17:28:30|89184|89134|89175.7|89125.7|89184.7|89134.7|89174|89124|32
1637342920000|2021-11-19 17:28:40|89175.5|89125.5|89175.9|89125.9|89177.2|89127.2|89174.6|89124.6|22
1637342930000|2021-11-19 17:28:50|89176.1|89126.1|89177.1|89127.1|89177.6|89127.6|89175.6|89125.6|20
1637342940000|2021-11-19 17:29:00|89177.2|89127.2|89175.8|89125.8|89177.8|89127.8|89174.6|89124.6|24
1637342950000|2021-11-19 17:29:10|89176|89126|89174.5|89124.5|89176.2|89126.2|89173.8|89123.8|30
1637342960000|2021-11-19 17:29:20|89175.1|89125.1|89164.1|89139.1|89178.9|89140.4|89162.3|89123.4|35
1637342970000|2021-11-19 17:29:30|89163.5|89138.5|89162.4|89137.4|89175.9|89138.5|89159.5|89124.1|33
1637342980000|2021-11-19 17:29:40|89162|89137|89164.8|89139.8|89177.7|89141.4|89162|89125.6|28
1637342990000|2021-11-19 17:29:50|89164.1|89139.1|89161.6|89136.6|89174.7|89139.1|89161.2|89123|25
1637343000000|2021-11-19 17:30:00|89161.1|89136.1|89175.2|89125.2|89176.3|89136.8|89160.8|89125.1|26
1637343010000|2021-11-19 17:30:10|89175.1|89125.1|89175.1|89125.1|89175.3|89125.3|89174.4|89124.4|21
1637343020000|2021-11-19 17:30:20|89174.9|89124.9|89175.4|89125.4|89176|89126|89173|89123|38
1637343030000|2021-11-19 17:30:30|89175.3|89125.3|89169.3|89119.3|89175.3|89125.3|89169.3|89119.3|35
1637343040000|2021-11-19 17:30:40|89171.2|89121.2|89171.1|89121.1|89172.4|89122.4|89167.4|89117.4|36
1637343050000|2021-11-19 17:30:50|89170.5|89120.5|89171.2|89121.2|89172.1|89122.1|89168.9|89118.9|25
1637343060000|2021-11-19 17:31:00|89171.3|89121.3|89168.8|89118.8|89171.7|89121.7|89168.7|89118.7|30
1637343070000|2021-11-19 17:31:10|89169|89119|89170.3|89120.3|89171.9|89121.9|89168.7|89118.7|38
1637343080000|2021-11-19 17:31:20|89170.5|89120.5|89168.5|89118.5|89171|89121|89168|89118|34
1637343090000|2021-11-19 17:31:30|89168.2|89118.2|89164.7|89114.7|89168.2|89118.2|89161.5|89111.5|36
1637343100000|2021-11-19 17:31:40|89164.5|89114.5|89165.7|89115.7|89165.7|89115.7|89162.8|89112.8|40
1637343110000|2021-11-19 17:31:50|89165.3|89115.3|89167.7|89117.7|89168|89118|89164.5|89114.5|28
1637343120000|2021-11-19 17:32:00|89167.6|89117.6|89167.6|89117.6|89168.4|89118.4|89165.4|89115.4|34
1637343130000|2021-11-19 17:32:10|89167.5|89117.5|89167.2|89117.2|89167.9|89117.9|89166.2|89116.2|20
1637343140000|2021-11-19 17:32:20|89167|89117|89168.4|89118.4|89168.9|89118.9|89165.8|89115.8|29
1637343150000|2021-11-19 17:32:30|89168.9|89118.9|89168.5|89118.5|89170.3|89120.3|89166|89116|32
1637343160000|2021-11-19 17:32:40|89168.6|89118.6|89170|89120|89170.9|89120.9|89168.4|89118.4|31
1637343170000|2021-11-19 17:32:50|89169.8|89119.8|89170.1|89120.1|89170.6|89120.6|89169.4|89119.4|34
1637343180000|2021-11-19 17:33:00|89170.3|89120.3|89169.6|89119.6|89170.4|89120.4|89169.3|89119.3|43
1637343190000|2021-11-19 17:33:10|89169.3|89119.3|89169.5|89119.5|89170.7|89120.7|89169.3|89119.3|29
1637343200000|2021-11-19 17:33:20|89169.4|89119.4|89170.3|89120.3|89170.3|89120.3|89169.3|89119.3|33
1637343210000|2021-11-19 17:33:30|89171.3|89121.3|89170.9|89120.9|89171.8|89121.8|89170|89120|17
1637343220000|2021-11-19 17:33:40|89170.5|89120.5|89169.9|89119.9|89171.7|89121.7|89169.3|89119.3|29
1637343230000|2021-11-19 17:33:50|89170|89120|89169.8|89119.8|89171|89121|89169.8|89119.8|28
1637343240000|2021-11-19 17:34:00|89169.9|89119.9|89170.5|89120.5|89171.1|89121.1|89169.5|89119.5|15
1637343250000|2021-11-19 17:34:10|89170.7|89120.7|89170.2|89120.2|89170.7|89120.7|89170|89120|22
1637343260000|2021-11-19 17:34:20|89170.6|89120.6|89170.8|89120.8|89171.1|89121.1|89170|89120|29
1637343270000|2021-11-19 17:34:30|89169.8|89119.8|89171|89121|89171.2|89121.2|89169.6|89119.6|22
1637343280000|2021-11-19 17:34:40|89170.6|89120.6|89169.4|89119.4|89170.7|89120.7|89169.4|89119.4|16
1637343290000|2021-11-19 17:34:50|89169.6|89119.6|89165|89115|89169.6|89119.6|89164.3|89114.3|32
1637343300000|2021-11-19 17:35:00|89165.4|89115.4|89165.6|89115.6|89166.3|89116.3|89164.8|89114.8|42
1637343310000|2021-11-19 17:35:10|89165.7|89115.7|89165.7|89115.7|89170.4|89120.4|89163.9|89113.9|52
1637343320000|2021-11-19 17:35:20|89165.5|89115.5|89165.3|89115.3|89166.3|89116.3|89163.2|89113.2|51
1637343330000|2021-11-19 17:35:30|89165.2|89115.2|89165.4|89115.4|89166.6|89116.6|89165|89115|40
1637343340000|2021-11-19 17:35:40|89165.3|89115.3|89165.2|89115.2|89165.6|89115.6|89164.6|89114.6|32
1637343350000|2021-11-19 17:35:50|89165.1|89115.1|89165.1|89115.1|89165.2|89115.2|89164.3|89114.3|23
1637343360000|2021-11-19 17:36:00|89165|89115|89146.3|89121.3|89165|89122.4|89146.3|89109.1|27
1637343370000|2021-11-19 17:36:10|89146.5|89121.5|89160.2|89110.2|89160.3|89121.5|89146.4|89108.8|28
1637343380000|2021-11-19 17:36:20|89160.3|89110.3|89159.8|89109.8|89160.3|89110.3|89159.7|89109.7|17
1637343390000|2021-11-19 17:36:30|89160.1|89110.1|89160.4|89110.4|89160.6|89110.6|89159.9|89109.9|22
1637343400000|2021-11-19 17:36:40|89160.3|89110.3|89163.3|89113.3|89164.5|89114.5|89158.9|89108.9|35
1637343410000|2021-11-19 17:36:50|89163.2|89113.2|89164.3|89114.3|89164.8|89114.8|89163|89113|35
1637343420000|2021-11-19 17:37:00|89164.2|89114.2|89149.5|89124.5|89164.5|89127.1|89147.1|89110.6|35
1637343430000|2021-11-19 17:37:10|89150.1|89125.1|89163.9|89113.9|89164.4|89125.6|89150.1|89112.5|30
1637343440000|2021-11-19 17:37:20|89163.8|89113.8|89162.8|89112.8|89165.1|89115.1|89162.8|89112.8|23
1637343450000|2021-11-19 17:37:30|89163.3|89113.3|89163.8|89113.8|89164.6|89114.6|89163.3|89113.3|21
1637343460000|2021-11-19 17:37:40|89163.9|89113.9|89161.9|89111.9|89163.9|89113.9|89160.8|89110.8|30
1637343470000|2021-11-19 17:37:50|89162.1|89112.1|89164.7|89114.7|89165.6|89115.6|89161.9|89111.9|32
1637343480000|2021-11-19 17:38:00|89164.6|89114.6|89160.6|89110.6|89165.9|89115.9|89158.4|89108.4|49
1637343490000|2021-11-19 17:38:10|89160.8|89110.8|89162.3|89112.3|89163.6|89125.9|89147.5|89109.9|40
1637343500000|2021-11-19 17:38:20|89162.8|89112.8|89154.5|89129.5|89166.5|89130.4|89151.1|89112.1|56
1637343510000|2021-11-19 17:38:30|89155|89130|89190.9|89140.9|89190.9|89140.9|89153|89128|67
1637343520000|2021-11-19 17:38:40|89191|89141|89198.7|89148.7|89201.9|89163.1|89183.4|89138.9|73
1637343530000|2021-11-19 17:38:50|89197.4|89147.4|89210.5|89160.5|89211|89177|89190.9|89147.4|67
1637343540000|2021-11-19 17:39:00|89210.8|89160.8|89251.5|89201.5|89251.7|89201.7|89200.8|89160.5|71
1637343550000|2021-11-19 17:39:10|89252.9|89202.9|89265.8|89215.8|89268.1|89218.1|89252|89202|75
1637343560000|2021-11-19 17:39:20|89265.4|89215.4|89278.2|89228.2|89281.2|89231.2|89251.9|89201.9|72
1637343570000|2021-11-19 17:39:30|89277.1|89227.1|89281.7|89231.7|89282|89232|89268.1|89218.1|70
1637343580000|2021-11-19 17:39:40|89282.2|89232.2|89304.5|89254.5|89308.4|89258.4|89280.6|89230.6|69
1637343590000|2021-11-19 17:39:50|89303.9|89253.9|89311|89261|89313.4|89263.4|89297.7|89247.7|70
1637343600000|2021-11-19 17:40:00|89311.2|89261.2|89309.6|89259.6|89312.9|89262.9|89303.2|89253.2|65
1637343610000|2021-11-19 17:40:10|89309.7|89259.7|89302.5|89252.5|89318.5|89268.5|89302|89252|55
1637343620000|2021-11-19 17:40:20|89297.7|89247.7|89300.4|89250.4|89300.4|89250.4|89289.4|89239.4|72
1637343630000|2021-11-19 17:40:30|89300.3|89250.3|89310.3|89260.3|89314|89264|89300.1|89250.1|65
1637343640000|2021-11-19 17:40:40|89310|89260|89330.3|89280.3|89331.7|89281.7|89308.4|89258.4|67
1637343650000|2021-11-19 17:40:50|89330.1|89280.1|89354.8|89304.8|89361.6|89311.6|89330.1|89280.1|70
1637343660000|2021-11-19 17:41:00|89354.1|89304.1|89366.7|89316.7|89368.3|89318.3|89354.1|89304.1|72
1637343670000|2021-11-19 17:41:10|89366.3|89316.3|89378.9|89328.9|89379.6|89329.6|89366|89316|70
1637343680000|2021-11-19 17:41:20|89377.6|89327.6|89374.4|89324.4|89379.4|89329.4|89369.1|89319.1|72
1637343690000|2021-11-19 17:41:30|89375.2|89325.2|89368.6|89318.6|89376.9|89326.9|89362.8|89312.8|74
1637343700000|2021-11-19 17:41:40|89369|89319|89356.6|89306.6|89369|89319|89347.2|89297.2|72
1637343710000|2021-11-19 17:41:50|89356.9|89306.9|89350.3|89300.3|89357.8|89307.8|89344.3|89294.3|59
1637343720000|2021-11-19 17:42:00|89349.9|89299.9|89355|89305|89362.2|89312.2|89348.9|89298.9|71
1637343730000|2021-11-19 17:42:10|89356.4|89306.4|89382.9|89332.9|89383.4|89333.4|89356.4|89306.4|67
1637343740000|2021-11-19 17:42:20|89383.4|89333.4|89391.3|89341.3|89394.6|89344.6|89379.4|89329.4|66
1637343750000|2021-11-19 17:42:30|89391.6|89341.6|89373.8|89323.8|89394.8|89344.8|89365.7|89315.7|72
1637343760000|2021-11-19 17:42:40|89373.4|89323.4|89391.8|89341.8|89394|89344|89373.4|89323.4|75
1637343770000|2021-11-19 17:42:50|89390.4|89340.4|89370.4|89320.4|89395.2|89345.2|89369.8|89319.8|69
1637343780000|2021-11-19 17:43:00|89369.4|89319.4|89387.6|89337.6|89389.7|89339.7|89369.4|89319.4|70
1637343790000|2021-11-19 17:43:10|89388.8|89338.8|89389.9|89339.9|89393.4|89343.4|89387.1|89337.1|62
1637343800000|2021-11-19 17:43:20|89390.2|89340.2|89380.4|89330.4|89390.2|89340.2|89377.2|89327.2|70
1637343810000|2021-11-19 17:43:30|89380.2|89330.2|89366.3|89316.3|89380.2|89330.2|89363.7|89313.7|70
1637343820000|2021-11-19 17:43:40|89366.7|89316.7|89380.8|89330.8|89383.8|89333.8|89363.5|89313.5|71
1637343830000|2021-11-19 17:43:50|89381.4|89331.4|89378.7|89328.7|89383|89333|89378.7|89328.7|54
1637343840000|2021-11-19 17:44:00|89378.6|89328.6|89379.1|89329.1|89385.8|89335.8|89375.9|89325.9|63
1637343850000|2021-11-19 17:44:10|89378.9|89328.9|89373.3|89323.3|89379.5|89329.5|89373.3|89323.3|68
1637343860000|2021-11-19 17:44:20|89373.4|89323.4|89396.6|89346.6|89400.5|89357.4|89371.3|89321.3|74
1637343870000|2021-11-19 17:44:30|89395.7|89345.7|89399.7|89349.7|89401.1|89351.1|89393.2|89343.2|68
1637343880000|2021-11-19 17:44:40|89398.1|89348.1|89384.1|89334.1|89398.3|89348.8|89373.8|89333.4|64
1637343890000|2021-11-19 17:44:50|89384.2|89334.2|89382.2|89332.2|89384.6|89334.6|89378.6|89328.6|63
1637343900000|2021-11-19 17:45:00|89382.1|89332.1|89397.2|89347.2|89398.3|89348.3|89381.4|89331.4|66
1637343910000|2021-11-19 17:45:10|89397.1|89347.1|89382.7|89332.7|89402.8|89352.8|89382.7|89332.7|68
1637343920000|2021-11-19 17:45:20|89381.7|89331.7|89375.5|89325.5|89383|89333|89375.3|89325.3|61
1637343930000|2021-11-19 17:45:30|89375.3|89325.3|89377.8|89327.8|89377.8|89327.8|89370.9|89320.9|65
1637343940000|2021-11-19 17:45:40|89377.1|89327.1|89375|89325|89382.5|89332.5|89372.9|89322.9|69
1637343950000|2021-11-19 17:45:50|89375.2|89325.2|89373.8|89323.8|89376.9|89326.9|89372.7|89322.7|65
1637343960000|2021-11-19 17:46:00|89374|89324|89373.1|89323.1|89378.5|89328.5|89370.5|89320.5|58
1637343970000|2021-11-19 17:46:10|89373|89323|89371.1|89321.1|89375|89325|89370.4|89320.4|57
1637343980000|2021-11-19 17:46:20|89371.5|89321.5|89371|89321|89373.4|89323.4|89370|89320|46
1637343990000|2021-11-19 17:46:30|89371.2|89321.2|89386.8|89336.8|89387.4|89337.4|89371|89321|47
1637344000000|2021-11-19 17:46:40|89386.7|89336.7|89386.5|89336.5|89386.9|89336.9|89381.1|89331.1|56
1637344010000|2021-11-19 17:46:50|89387.4|89337.4|89381.5|89331.5|89392.5|89342.5|89380.4|89330.4|59
1637344020000|2021-11-19 17:47:00|89381|89331|89379.3|89329.3|89383.6|89333.6|89377.4|89327.4|66
1637344030000|2021-11-19 17:47:10|89379.1|89329.1|89381.3|89331.3|89382|89332|89377.4|89327.4|55
1637344040000|2021-11-19 17:47:20|89381.2|89331.2|89384.4|89334.4|89386.6|89336.6|89379.2|89329.2|59
1637344050000|2021-11-19 17:47:30|89386.7|89336.7|89379.4|89329.4|89387.7|89337.7|89379.4|89329.4|58
1637344060000|2021-11-19 17:47:40|89379.1|89329.1|89386.6|89336.6|89386.8|89336.8|89378.4|89328.4|47
1637344070000|2021-11-19 17:47:50|89385.6|89335.6|89385.4|89335.4|89390.5|89340.5|89385.4|89335.4|43
1637344080000|2021-11-19 17:48:00|89385|89335|89382.5|89332.5|89388.6|89338.6|89382.3|89332.3|53
1637344090000|2021-11-19 17:48:10|89382.1|89332.1|89357.2|89307.2|89382.1|89332.1|89357.2|89307.2|60
1637344100000|2021-11-19 17:48:20|89357.3|89307.3|89348|89298|89357.6|89307.6|89343.8|89293.8|59
1637344110000|2021-11-19 17:48:30|89348.1|89298.1|89340.6|89290.6|89348.1|89298.1|89340.6|89290.6|51
1637344120000|2021-11-19 17:48:40|89341.4|89291.4|89343.8|89293.8|89347.3|89297.3|89340.4|89290.4|58
1637344130000|2021-11-19 17:48:50|89344.7|89294.7|89356.2|89306.2|89357.8|89307.8|89344.6|89294.6|54
1637344140000|2021-11-19 17:49:00|89355.9|89305.9|89354.2|89304.2|89356.4|89306.4|89348.7|89298.7|50
1637344150000|2021-11-19 17:49:10|89354.4|89304.4|89354.1|89304.1|89355.7|89305.7|89352.8|89302.8|53
1637344160000|2021-11-19 17:49:20|89353.9|89303.9|89350.4|89300.4|89360.8|89310.8|89350.4|89300.4|50
1637344170000|2021-11-19 17:49:30|89350.5|89300.5|89355.5|89305.5|89356.8|89306.8|89346.4|89296.4|64
1637344180000|2021-11-19 17:49:40|89355.4|89305.4|89361.9|89311.9|89361.9|89311.9|89355.4|89305.4|53
1637344190000|2021-11-19 17:49:50|89361.6|89311.6|89356.7|89306.7|89364.4|89314.4|89356.5|89306.5|53
1637344200000|2021-11-19 17:50:00|89357.2|89307.2|89359.4|89309.4|89359.7|89309.7|89350.7|89300.7|49
1637344210000|2021-11-19 17:50:10|89359.2|89309.2|89342.8|89292.8|89359.3|89309.3|89340.3|89290.3|60
1637344220000|2021-11-19 17:50:20|89341.8|89291.8|89341|89291|89344.4|89294.4|89336.4|89286.4|66
1637344230000|2021-11-19 17:50:30|89338.6|89288.6|89334|89284|89338.9|89288.9|89333.9|89283.9|44
1637344240000|2021-11-19 17:50:40|89333.9|89283.9|89330.3|89280.3|89338.2|89288.2|89329.5|89279.5|57
1637344250000|2021-11-19 17:50:50|89330.4|89280.4|89321.7|89271.7|89337.9|89287.9|89321.4|89271.4|56
1637344260000|2021-11-19 17:51:00|89321.4|89271.4|89330|89280|89331.2|89281.2|89321.4|89271.4|55
1637344270000|2021-11-19 17:51:10|89330.6|89280.6|89333.9|89283.9|89334.5|89284.5|89329.2|89279.2|34
1637344280000|2021-11-19 17:51:20|89334.4|89284.4|89334.1|89284.1|89335.3|89285.3|89332.5|89282.5|29
1637344290000|2021-11-19 17:51:30|89334.2|89284.2|89333.6|89283.6|89335.1|89285.1|89333.2|89283.2|36
1637344300000|2021-11-19 17:51:40|89333.5|89283.5|89329.7|89279.7|89333.5|89283.5|89327.1|89277.1|52
1637344310000|2021-11-19 17:51:50|89328.7|89278.7|89321.9|89271.9|89328.7|89278.7|89320.7|89270.7|54
1637344320000|2021-11-19 17:52:00|89321.5|89271.5|89324.6|89274.6|89331.5|89281.5|89321.4|89271.4|57
1637344330000|2021-11-19 17:52:10|89324.5|89274.5|89321.2|89271.2|89326.1|89276.1|89318.5|89268.5|47
1637344340000|2021-11-19 17:52:20|89321.5|89271.5|89317.4|89267.4|89321.7|89271.7|89317.4|89267.4|27
1637344350000|2021-11-19 17:52:30|89316.4|89266.4|89316.4|89266.4|89318.9|89268.9|89314.3|89264.3|43
1637344360000|2021-11-19 17:52:40|89314.7|89264.7|89318.4|89268.4|89318.8|89268.8|89310.9|89260.9|44
1637344370000|2021-11-19 17:52:50|89317.6|89267.6|89317.3|89267.3|89318.9|89268.9|89316.8|89266.8|42
1637344380000|2021-11-19 17:53:00|89317.5|89267.5|89320|89270|89321.5|89271.5|89317|89267|41
1637344390000|2021-11-19 17:53:10|89319.9|89269.9|89324.9|89274.9|89328|89289.7|89311.6|89269.9|40
1637344400000|2021-11-19 17:53:20|89324.7|89274.7|89324.4|89274.4|89326.7|89276.7|89324.2|89274.2|40
1637344410000|2021-11-19 17:53:30|89324.3|89274.3|89326.2|89276.2|89326.9|89276.9|89324.3|89274.3|30
1637344420000|2021-11-19 17:53:40|89326.4|89276.4|89321.6|89271.6|89327.6|89277.6|89318.5|89268.5|46
1637344430000|2021-11-19 17:53:50|89322.2|89272.2|89334.8|89284.8|89335.1|89285.1|89322.2|89272.2|49
1637344440000|2021-11-19 17:54:00|89337.2|89287.2|89332.2|89282.2|89341.5|89291.5|89328.3|89278.3|65
1637344450000|2021-11-19 17:54:10|89332.1|89282.1|89334.9|89284.9|89334.9|89284.9|89326.7|89276.7|46
1637344460000|2021-11-19 17:54:20|89334.2|89284.2|89332.2|89282.2|89336.2|89286.2|89331|89281|45
1637344470000|2021-11-19 17:54:30|89332.1|89282.1|89334.1|89284.1|89334.3|89284.3|89330.4|89280.4|38
1637344480000|2021-11-19 17:54:40|89335.4|89285.4|89334.2|89284.2|89336.2|89286.2|89333.1|89283.1|46
1637344490000|2021-11-19 17:54:50|89335.2|89285.2|89335.4|89285.4|89336.2|89286.2|89334.1|89284.1|41
1637344500000|2021-11-19 17:55:00|89336.3|89286.3|89332.9|89282.9|89343.4|89293.4|89329.3|89279.3|52
1637344510000|2021-11-19 17:55:10|89333.1|89283.1|89333.8|89283.8|89334|89284|89329.8|89279.8|37
1637344520000|2021-11-19 17:55:20|89333.7|89283.7|89338.7|89288.7|89338.8|89288.8|89332.4|89282.4|54
1637344530000|2021-11-19 17:55:30|89338.6|89288.6|89348.4|89298.4|89348.4|89298.4|89338.5|89288.5|52
1637344540000|2021-11-19 17:55:40|89350.9|89300.9|89347.7|89297.7|89352.7|89302.7|89346.4|89296.4|52
1637344550000|2021-11-19 17:55:50|89347.9|89297.9|89349.7|89299.7|89351.4|89301.4|89346.8|89296.8|39
1637344560000|2021-11-19 17:56:00|89350.1|89300.1|89356.1|89306.1|89357.2|89307.2|89349.2|89299.2|59
1637344570000|2021-11-19 17:56:10|89356|89306|89346.9|89296.9|89356.5|89306.5|89346.6|89296.6|54
1637344580000|2021-11-19 17:56:20|89346.2|89296.2|89343.9|89293.9|89346.5|89296.5|89342|89292|48
1637344590000|2021-11-19 17:56:30|89344|89294|89344.5|89294.5|89345.5|89295.5|89343.1|89293.1|39
1637344600000|2021-11-19 17:56:40|89344.4|89294.4|89342.3|89292.3|89344.7|89294.7|89341.1|89291.1|30
1637344610000|2021-11-19 17:56:50|89341.8|89291.8|89341.7|89291.7|89341.9|89291.9|89339.3|89289.3|36
1637344620000|2021-11-19 17:57:00|89341.9|89291.9|89342.7|89292.7|89342.8|89292.8|89340|89290|45
1637344630000|2021-11-19 17:57:10|89342.9|89292.9|89349|89299|89353.3|89303.3|89342.8|89292.8|51
1637344640000|2021-11-19 17:57:20|89348.8|89298.8|89344.7|89294.7|89348.8|89298.8|89344.1|89294.1|47
1637344650000|2021-11-19 17:57:30|89345|89295|89343.9|89293.9|89345|89295|89342.8|89292.8|27
1637344660000|2021-11-19 17:57:40|89344.1|89294.1|89348.5|89298.5|89356.9|89321.3|89340.1|89294|55
1637344670000|2021-11-19 17:57:50|89348.7|89298.7|89346.9|89296.9|89348.7|89298.7|89345.7|89295.7|31
1637344680000|2021-11-19 17:58:00|89347|89297|89338.8|89288.8|89348.1|89298.1|89337.8|89287.8|45
1637344690000|2021-11-19 17:58:10|89338.9|89288.9|89334.5|89284.5|89339|89289|89332.4|89282.4|52
1637344700000|2021-11-19 17:58:20|89334.4|89284.4|89335.8|89285.8|89337.5|89287.5|89331.3|89281.3|40
1637344710000|2021-11-19 17:58:30|89335.7|89285.7|89336.6|89286.6|89336.7|89286.7|89334.7|89284.7|32
1637344720000|2021-11-19 17:58:40|89336.5|89286.5|89334.4|89284.4|89336.7|89286.7|89334.4|89284.4|34
1637344730000|2021-11-19 17:58:50|89334.6|89284.6|89339.4|89289.4|89339.4|89301.5|89326.5|89282.6|42
1637344740000|2021-11-19 17:59:00|89339.6|89289.6|89342.6|89292.6|89343.5|89293.5|89337.6|89287.6|57
1637344750000|2021-11-19 17:59:10|89342.7|89292.7|89345.8|89295.8|89347.6|89297.6|89342.6|89292.6|45
1637344760000|2021-11-19 17:59:20|89346|89296|89351.3|89301.3|89351.7|89301.7|89346|89296|41
1637344770000|2021-11-19 17:59:30|89351.6|89301.6|89348.6|89298.6|89351.6|89301.6|89347.9|89297.9|43
1637344780000|2021-11-19 17:59:40|89348.2|89298.2|89347.4|89297.4|89348.7|89311.2|89334|89295.2|56
1637344790000|2021-11-19 17:59:50|89347.7|89297.7|89346.9|89296.9|89350.4|89300.4|89346.9|89296.9|49
1637344800000|2021-11-19 18:00:00|89346.4|89296.4|89353|89303|89353.1|89317.8|89338|89296.4|57
1637344810000|2021-11-19 18:00:10|89351.7|89301.7|89339.2|89314.2|89352.7|89315.2|89339.2|89298.5|50
1637344820000|2021-11-19 18:00:20|89339|89314|89343.6|89318.6|89354.9|89319.5|89339|89304.9|54
1637344830000|2021-11-19 18:00:30|89344.7|89319.7|89366|89316|89366.8|89329.2|89344.7|89309.1|53
1637344840000|2021-11-19 18:00:40|89353.8|89328.8|89366.9|89316.9|89370.1|89329.4|89353.2|89315|59
1637344850000|2021-11-19 18:00:50|89366.6|89316.6|89346.5|89321.5|89366.6|89323.6|89346.2|89308.9|48
1637344860000|2021-11-19 18:01:00|89346.6|89321.6|89343.3|89318.3|89358.9|89322|89342.2|89305.2|45
1637344870000|2021-11-19 18:01:10|89354.9|89304.9|89347.1|89322.1|89356.7|89322.1|89344.1|89304.9|34
1637344880000|2021-11-19 18:01:20|89347.2|89322.2|89357|89307|89361|89324.5|89346.9|89307|42
1637344890000|2021-11-19 18:01:30|89357.7|89307.7|89347.2|89322.2|89357.7|89322.7|89344.5|89307.7|42
1637344900000|2021-11-19 18:01:40|89347.7|89322.7|89354.1|89304.1|89362.4|89322.8|89342.5|89301|58
1637344910000|2021-11-19 18:01:50|89353.5|89303.5|89356.3|89306.3|89357.3|89307.3|89353.5|89303.5|41
1637344920000|2021-11-19 18:02:00|89356.5|89306.5|89348.8|89298.8|89356.5|89306.5|89345.2|89295.2|47
1637344930000|2021-11-19 18:02:10|89349.1|89299.1|89348.4|89323.4|89361.6|89323.4|89346.5|89299.1|63
1637344940000|2021-11-19 18:02:20|89348.3|89323.3|89363.7|89338.7|89372.5|89339.1|89348|89319.3|56
1637344950000|2021-11-19 18:02:30|89363.6|89338.6|89376.3|89326.3|89377.3|89340.4|89361.7|89326|45
1637344960000|2021-11-19 18:02:40|89376.5|89326.5|89383.9|89333.9|89384.1|89339.7|89362.4|89325.5|49
1637344970000|2021-11-19 18:02:50|89384.6|89334.6|89387.8|89337.8|89387.8|89337.8|89378.6|89328.6|61
1637344980000|2021-11-19 18:03:00|89387.1|89337.1|89382.6|89332.6|89387.5|89337.5|89382.6|89332.6|59
1637344990000|2021-11-19 18:03:10|89383.2|89333.2|89390.4|89340.4|89390.4|89340.4|89382.6|89332.6|47
1637345000000|2021-11-19 18:03:20|89390.2|89340.2|89389.3|89339.3|89390.8|89340.8|89385.8|89335.8|47
1637345010000|2021-11-19 18:03:30|89389.1|89339.1|89389.5|89339.5|89390.1|89340.1|89387.7|89337.7|47
1637345020000|2021-11-19 18:03:40|89389.4|89339.4|89389.9|89339.9|89390.2|89340.2|89388.5|89338.5|54
1637345030000|2021-11-19 18:03:50|89389.6|89339.6|89394.9|89344.9|89399|89349|89388.4|89338.4|51
1637345040000|2021-11-19 18:04:00|89395.1|89345.1|89402.5|89352.5|89404.5|89354.5|89391.6|89341.6|64
1637345050000|2021-11-19 18:04:10|89402|89352|89402.6|89352.6|89404|89354|89400.7|89350.7|33
1637345060000|2021-11-19 18:04:20|89402.3|89352.3|89407.2|89357.2|89407.8|89357.8|89402.1|89352.1|45
1637345070000|2021-11-19 18:04:30|89407.3|89357.3|89413.9|89363.9|89416|89366|89407.3|89357.3|63
1637345080000|2021-11-19 18:04:40|89414.1|89364.1|89408.6|89358.6|89415.1|89365.1|89408.3|89358.3|52
1637345090000|2021-11-19 18:04:50|89408.8|89358.8|89397|89347|89409.6|89359.6|89397|89347|51
1637345100000|2021-11-19 18:05:00|89394.3|89344.3|89394.7|89344.7|89399.8|89349.8|89394.1|89344.1|46
1637345110000|2021-11-19 18:05:10|89394.2|89344.2|89395.1|89345.1|89395.9|89357.3|89379.8|89344.2|33
1637345120000|2021-11-19 18:05:20|89395.4|89345.4|89394.8|89344.8|89395.4|89354.7|89379.3|89341.1|44
1637345130000|2021-11-19 18:05:30|89394.9|89344.9|89396.1|89346.1|89396.2|89346.2|89393.1|89343.1|42
1637345140000|2021-11-19 18:05:40|89396.2|89346.2|89388.9|89338.9|89396.2|89346.2|89388.9|89338.9|51
1637345150000|2021-11-19 18:05:50|89389.3|89339.3|89389.6|89339.6|89391.3|89341.3|89384.2|89334.2|63
1637345160000|2021-11-19 18:06:00|89389.8|89339.8|89389.4|89339.4|89391.5|89341.5|89389.1|89339.1|47
1637345170000|2021-11-19 18:06:10|89388.7|89338.7|89388.4|89338.4|89389.4|89339.4|89383.8|89333.8|52
1637345180000|2021-11-19 18:06:20|89388.7|89338.7|89378.8|89328.8|89388.7|89338.7|89378.3|89328.3|55
1637345190000|2021-11-19 18:06:30|89378.6|89328.6|89373|89323|89379.2|89329.2|89372.8|89322.8|56
1637345200000|2021-11-19 18:06:40|89373.1|89323.1|89380.1|89330.1|89381|89331|89370.7|89320.7|67
1637345210000|2021-11-19 18:06:50|89380.6|89330.6|89378|89328|89381.1|89331.1|89376.2|89326.2|56
1637345220000|2021-11-19 18:07:00|89378.2|89328.2|89380.3|89330.3|89383.5|89333.5|89377.6|89327.6|43
1637345230000|2021-11-19 18:07:10|89380.5|89330.5|89383.5|89333.5|89384.4|89334.4|89378|89328|48
1637345240000|2021-11-19 18:07:20|89381.4|89331.4|89389.8|89339.8|89390|89340|89381.4|89331.4|47
1637345250000|2021-11-19 18:07:30|89389.3|89339.3|89398.3|89348.3|89399|89349|89387.2|89337.2|53
1637345260000|2021-11-19 18:07:40|89398.5|89348.5|89399|89349|89399.6|89349.6|89395.8|89345.8|41
1637345270000|2021-11-19 18:07:50|89399.1|89349.1|89398|89348|89399.4|89349.4|89396.3|89346.3|50
1637345280000|2021-11-19 18:08:00|89397.9|89347.9|89386.6|89336.6|89398|89348|89386.6|89336.6|60
1637345290000|2021-11-19 18:08:10|89386.9|89336.9|89387.8|89337.8|89389.1|89339.1|89384.8|89334.8|50
1637345300000|2021-11-19 18:08:20|89387.4|89337.4|89386|89336|89387.8|89337.8|89379.6|89329.6|70
1637345310000|2021-11-19 18:08:30|89386.5|89336.5|89368.4|89318.4|89386.5|89336.5|89367.9|89317.9|64
1637345320000|2021-11-19 18:08:40|89368.3|89318.3|89366.2|89316.2|89370.8|89320.8|89365|89315|57
1637345330000|2021-11-19 18:08:50|89366.5|89316.5|89367.4|89317.4|89368.4|89318.4|89364.9|89314.9|48
1637345340000|2021-11-19 18:09:00|89367.2|89317.2|89363.8|89313.8|89367.2|89317.2|89362.3|89312.3|43
1637345350000|2021-11-19 18:09:10|89363.7|89313.7|89361|89311|89366|89316|89360.7|89310.7|50
1637345360000|2021-11-19 18:09:20|89360|89310|89354.6|89304.6|89361.6|89311.6|89354.1|89304.1|56
1637345370000|2021-11-19 18:09:30|89354.8|89304.8|89350.2|89300.2|89359.5|89309.5|89349.2|89299.2|66
1637345380000|2021-11-19 18:09:40|89347.9|89297.9|89353.8|89303.8|89354.9|89304.9|89343.1|89293.1|60
1637345390000|2021-11-19 18:09:50|89353.7|89303.7|89362.1|89312.1|89363.9|89313.9|89351.7|89301.7|50
1637345400000|2021-11-19 18:10:00|89363.9|89313.9|89354.8|89304.8|89364.4|89314.4|89352.7|89302.7|55
1637345410000|2021-11-19 18:10:10|89355.3|89305.3|89357.3|89307.3|89360|89310|89353|89303|50
1637345420000|2021-11-19 18:10:20|89357.2|89307.2|89359.2|89309.2|89362.2|89312.2|89356.9|89306.9|48
1637345430000|2021-11-19 18:10:30|89359.3|89309.3|89365.5|89315.5|89365.7|89315.7|89359.3|89309.3|44
1637345440000|2021-11-19 18:10:40|89365.2|89315.2|89362|89312|89366.7|89316.7|89359.4|89309.4|46
1637345450000|2021-11-19 18:10:50|89361.9|89311.9|89362.5|89312.5|89363.9|89313.9|89361.7|89311.7|37
1637345460000|2021-11-19 18:11:00|89362.3|89312.3|89361.1|89311.1|89363.5|89313.5|89360.6|89310.6|31
1637345470000|2021-11-19 18:11:10|89361.5|89311.5|89365.8|89315.8|89365.8|89315.8|89361.5|89311.5|57
1637345480000|2021-11-19 18:11:20|89366.2|89316.2|89360.5|89310.5|89369.3|89319.3|89359.7|89309.7|44
1637345490000|2021-11-19 18:11:30|89361.6|89311.6|89360.7|89310.7|89361.6|89311.6|89355.5|89305.5|50
1637345500000|2021-11-19 18:11:40|89359.6|89309.6|89353.2|89303.2|89360.7|89310.7|89349.1|89299.1|74
1637345510000|2021-11-19 18:11:50|89352.2|89302.2|89353.7|89303.7|89354.8|89304.8|89349.2|89299.2|62
1637345520000|2021-11-19 18:12:00|89352.7|89302.7|89361.4|89311.4|89361.4|89311.4|89352.7|89302.7|58
1637345530000|2021-11-19 18:12:10|89362.6|89312.6|89360.3|89310.3|89362.9|89312.9|89356.8|89306.8|56
1637345540000|2021-11-19 18:12:20|89361.6|89311.6|89359.9|89309.9|89361.6|89311.6|89355.3|89305.3|38
1637345550000|2021-11-19 18:12:30|89359.5|89309.5|89362.8|89312.8|89364.7|89314.7|89358.6|89308.6|39
1637345560000|2021-11-19 18:12:40|89362.3|89312.3|89365.7|89315.7|89365.7|89315.7|89361.7|89311.7|41
1637345570000|2021-11-19 18:12:50|89366.9|89316.9|89375.8|89325.8|89376|89326|89366.9|89316.9|49
1637345580000|2021-11-19 18:13:00|89375.5|89325.5|89374.4|89324.4|89375.8|89325.8|89372.5|89322.5|51
1637345590000|2021-11-19 18:13:10|89374.2|89324.2|89380.6|89330.6|89381|89331|89373.9|89323.9|46
1637345600000|2021-11-19 18:13:20|89381.7|89331.7|89384.6|89334.6|89387.9|89337.9|89380.1|89330.1|56
1637345610000|2021-11-19 18:13:30|89385.2|89335.2|89388|89338|89388|89338|89384.5|89334.5|55
1637345620000|2021-11-19 18:13:40|89388.1|89338.1|89387.7|89337.7|89388.4|89338.4|89386.7|89336.7|30
1637345630000|2021-11-19 18:13:50|89387.9|89337.9|89388.3|89338.3|89390.4|89340.4|89387.5|89337.5|56
1637345640000|2021-11-19 18:14:00|89388.5|89338.5|89387.4|89337.4|89393.3|89343.3|89387.4|89337.4|60
1637345650000|2021-11-19 18:14:10|89387.8|89337.8|89388.4|89338.4|89389.4|89339.4|89386.9|89336.9|53
1637345660000|2021-11-19 18:14:20|89387.6|89337.6|89387.6|89337.6|89389.2|89339.2|89387.2|89337.2|32
1637345670000|2021-11-19 18:14:30|89387.7|89337.7|89384.5|89334.5|89388.2|89338.2|89384.3|89334.3|37
1637345680000|2021-11-19 18:14:40|89385.5|89335.5|89386|89336|89386.6|89336.6|89383.8|89333.8|37
1637345690000|2021-11-19 18:14:50|89385|89335|89391.2|89341.2|89391.2|89341.2|89385|89335|42
1637345700000|2021-11-19 18:15:00|89389.8|89339.8|89391|89341|89395.4|89345.4|89382.9|89332.9|68
1637345710000|2021-11-19 18:15:10|89391.2|89341.2|89386.7|89336.7|89392.5|89342.5|89384.3|89334.3|51
1637345720000|2021-11-19 18:15:20|89385.9|89335.9|89390.6|89340.6|89391.1|89341.1|89385.9|89335.9|45
1637345730000|2021-11-19 18:15:30|89390.3|89340.3|89390.7|89340.7|89392.9|89342.9|89390|89340|47
1637345740000|2021-11-19 18:15:40|89390.8|89340.8|89393.8|89343.8|89395.6|89345.6|89390.8|89340.8|27
1637345750000|2021-11-19 18:15:50|89394.1|89344.1|89388.8|89338.8|89394.2|89344.2|89388.8|89338.8|28
1637345760000|2021-11-19 18:16:00|89388.6|89338.6|89394.2|89344.2|89394.9|89344.9|89388.2|89338.2|53
1637345770000|2021-11-19 18:16:10|89394.1|89344.1|89396|89346|89396|89346|89392.6|89342.6|40
1637345780000|2021-11-19 18:16:20|89395.7|89345.7|89396|89346|89399.4|89349.4|89395.2|89345.2|51
1637345790000|2021-11-19 18:16:30|89395.7|89345.7|89399|89349|89399.4|89349.4|89394.8|89344.8|42
1637345800000|2021-11-19 18:16:40|89398.9|89348.9|89397.4|89347.4|89399.5|89349.5|89397.4|89347.4|37
1637345810000|2021-11-19 18:16:50|89397|89347|89397.6|89347.6|89398.9|89348.9|89397|89347|35
1637345820000|2021-11-19 18:17:00|89397.9|89347.9|89398.7|89348.7|89399.2|89349.2|89397.5|89347.5|31
1637345830000|2021-11-19 18:17:10|89398.8|89348.8|89401.1|89351.1|89402.7|89352.7|89394.6|89344.6|45
1637345840000|2021-11-19 18:17:20|89401|89351|89402.5|89352.5|89403.3|89353.3|89399.2|89349.2|43
1637345850000|2021-11-19 18:17:30|89402.9|89352.9|89401.6|89351.6|89403.4|89353.4|89401.6|89351.6|35
1637345860000|2021-11-19 18:17:40|89401.7|89351.7|89394.7|89344.7|89402|89352|89394.6|89344.6|38
1637345870000|2021-11-19 18:17:50|89394.6|89344.6|89400.6|89350.6|89400.6|89350.6|89393.8|89343.8|48
1637345880000|2021-11-19 18:18:00|89399.5|89349.5|89397.8|89347.8|89399.5|89349.5|89396.3|89346.3|44
1637345890000|2021-11-19 18:18:10|89397.6|89347.6|89397.8|89347.8|89398.2|89348.2|89396.8|89346.8|26
1637345900000|2021-11-19 18:18:20|89397.7|89347.7|89404|89354|89405.2|89355.2|89397.1|89347.1|50
1637345910000|2021-11-19 18:18:30|89402.9|89352.9|89399.7|89349.7|89402.9|89352.9|89397.3|89347.3|40
1637345920000|2021-11-19 18:18:40|89399.1|89349.1|89402.4|89352.4|89403.2|89353.2|89398.9|89348.9|45
1637345930000|2021-11-19 18:18:50|89402.6|89352.6|89400.7|89350.7|89402.6|89352.6|89400.4|89350.4|35
1637345940000|2021-11-19 18:19:00|89400.6|89350.6|89397.8|89347.8|89400.9|89350.9|89397.8|89347.8|29
1637345950000|2021-11-19 18:19:10|89398.1|89348.1|89399.3|89349.3|89399.8|89349.8|89398.1|89348.1|30
1637345960000|2021-11-19 18:19:20|89399.5|89349.5|89400.2|89350.2|89400.8|89350.8|89398.5|89348.5|23
1637345970000|2021-11-19 18:19:30|89400.8|89350.8|89396.9|89346.9|89402.6|89352.6|89396.3|89346.3|51
1637345980000|2021-11-19 18:19:40|89396.6|89346.6|89396|89346|89398.6|89348.6|89393.8|89343.8|43
1637345990000|2021-11-19 18:19:50|89396.5|89346.5|89396.2|89346.2|89397.2|89347.2|89394.9|89344.9|45
1637346000000|2021-11-19 18:20:00|89395.9|89345.9|89400.5|89350.5|89402.2|89352.2|89395.9|89345.9|41
1637346010000|2021-11-19 18:20:10|89399.7|89349.7|89396.6|89346.6|89401.3|89351.3|89395.1|89345.1|44
1637346020000|2021-11-19 18:20:20|89396.3|89346.3|89404.8|89354.8|89406.8|89356.8|89395.7|89345.7|52
1637346030000|2021-11-19 18:20:30|89405.7|89355.7|89403.8|89353.8|89407.3|89357.3|89400.1|89350.1|51
1637346040000|2021-11-19 18:20:40|89403.6|89353.6|89403.8|89353.8|89404.3|89354.3|89402.2|89352.2|37
1637346050000|2021-11-19 18:20:50|89403.9|89353.9|89399.7|89349.7|89404.1|89354.1|89397.5|89347.5|38
1637346060000|2021-11-19 18:21:00|89398.1|89348.1|89398.8|89348.8|89399.4|89349.4|89396.7|89346.7|44
1637346070000|2021-11-19 18:21:10|89398.1|89348.1|89399.5|89349.5|89399.5|89349.5|89397.7|89347.7|22
1637346080000|2021-11-19 18:21:20|89399.2|89349.2|89393.2|89343.2|89399.2|89349.2|89392|89342|52
1637346090000|2021-11-19 18:21:30|89392.7|89342.7|89397.9|89347.9|89401.1|89351.1|89392.7|89342.7|43
1637346100000|2021-11-19 18:21:40|89397.1|89347.1|89398.5|89348.5|89399.8|89349.8|89396.1|89346.1|35
1637346110000|2021-11-19 18:21:50|89399|89349|89396.5|89346.5|89399.7|89349.7|89396.5|89346.5|35
1637346120000|2021-11-19 18:22:00|89394.8|89344.8|89393.4|89343.4|89399.9|89349.9|89393.4|89343.4|54
1637346130000|2021-11-19 18:22:10|89392.9|89342.9|89404.7|89354.7|89405.6|89355.6|89390.6|89340.6|55
1637346140000|2021-11-19 18:22:20|89405.2|89355.2|89407.4|89357.4|89408.2|89358.2|89403.8|89353.8|38
1637346150000|2021-11-19 18:22:30|89407.2|89357.2|89407.5|89357.5|89409.3|89359.3|89406.4|89356.4|38
1637346160000|2021-11-19 18:22:40|89406.6|89356.6|89411.7|89361.7|89412.2|89362.2|89405.8|89355.8|29
1637346170000|2021-11-19 18:22:50|89412|89362|89409.9|89359.9|89412.1|89362.1|89409.7|89359.7|23
1637346180000|2021-11-19 18:23:00|89409.8|89359.8|89411.6|89361.6|89411.8|89361.8|89406.7|89356.7|37
1637346190000|2021-11-19 18:23:10|89411.2|89361.2|89413|89363|89416.4|89366.4|89411.2|89361.2|44
1637346200000|2021-11-19 18:23:20|89412.7|89362.7|89414.8|89364.8|89415.2|89365.2|89412.7|89362.7|38
1637346210000|2021-11-19 18:23:30|89414.9|89364.9|89414.9|89364.9|89416.1|89366.1|89413.5|89363.5|25
1637346220000|2021-11-19 18:23:40|89415.1|89365.1|89415|89365|89415.9|89365.9|89413.3|89363.3|38
1637346230000|2021-11-19 18:23:50|89414.9|89364.9|89412.6|89362.6|89415.4|89365.4|89412.2|89362.2|39
1637346240000|2021-11-19 18:24:00|89412.5|89362.5|89406.9|89356.9|89412.9|89362.9|89404.9|89354.9|44
1637346250000|2021-11-19 18:24:10|89406.4|89356.4|89400|89350|89406.4|89356.4|89396.8|89346.8|51
1637346260000|2021-11-19 18:24:20|89399.6|89349.6|89394|89344|89410.2|89360.2|89393.6|89343.6|46
1637346270000|2021-11-19 18:24:30|89394.1|89344.1|89395.4|89345.4|89396.5|89346.5|89392.3|89342.3|42
1637346280000|2021-11-19 18:24:40|89394.6|89344.6|89391.7|89341.7|89396.8|89346.8|89391.7|89341.7|40
1637346290000|2021-11-19 18:24:50|89391.6|89341.6|89394.2|89344.2|89394.9|89344.9|89391.2|89341.2|41
1637346300000|2021-11-19 18:25:00|89394.1|89344.1|89394.9|89344.9|89395.6|89345.6|89393.7|89343.7|35
1637346310000|2021-11-19 18:25:10|89394.7|89344.7|89393.3|89343.3|89395.1|89345.1|89393.3|89343.3|33
1637346320000|2021-11-19 18:25:20|89395|89345|89390.1|89340.1|89395|89345|89390.1|89340.1|26
1637346330000|2021-11-19 18:25:30|89390.3|89340.3|89388.9|89338.9|89391.2|89341.2|89385.5|89335.5|41
1637346340000|2021-11-19 18:25:40|89389.1|89339.1|89389.3|89339.3|89390.2|89340.2|89388.7|89338.7|29
1637346350000|2021-11-19 18:25:50|89389.6|89339.6|89387.7|89337.7|89390.4|89340.4|89387.5|89337.5|15
1637346360000|2021-11-19 18:26:00|89387.2|89337.2|89388.6|89338.6|89401.3|89351.3|89387.1|89337.1|48
1637346370000|2021-11-19 18:26:10|89388.4|89338.4|89390.7|89340.7|89390.7|89340.7|89388.4|89338.4|31
1637346380000|2021-11-19 18:26:20|89390.9|89340.9|89393|89343|89393|89343|89390.5|89340.5|15
1637346390000|2021-11-19 18:26:30|89392.4|89342.4|89398.2|89348.2|89400.7|89350.7|89392.3|89342.3|34
1637346400000|2021-11-19 18:26:40|89398.4|89348.4|89406.8|89356.8|89408.4|89358.4|89397.2|89347.2|38
1637346410000|2021-11-19 18:26:50|89405.3|89355.3|89411.1|89361.1|89412.4|89362.4|89405.3|89355.3|48
1637346420000|2021-11-19 18:27:00|89411.4|89361.4|89413.2|89363.2|89413.2|89363.2|89410.6|89360.6|33
1637346430000|2021-11-19 18:27:10|89413|89363|89412.9|89362.9|89414.1|89364.1|89412.3|89362.3|38
1637346440000|2021-11-19 18:27:20|89412.8|89362.8|89416.1|89366.1|89417.7|89367.7|89412.8|89362.8|37
1637346450000|2021-11-19 18:27:30|89416|89366|89415.1|89365.1|89416|89366|89414.2|89364.2|22
1637346460000|2021-11-19 18:27:40|89415.2|89365.2|89418.4|89368.4|89419.8|89369.8|89414.2|89364.2|29
1637346470000|2021-11-19 18:27:50|89418|89368|89418|89368|89420.3|89370.3|89417.4|89367.4|42
1637346480000|2021-11-19 18:28:00|89417.5|89367.5|89420.9|89370.9|89421.2|89371.2|89417.5|89367.5|41
1637346490000|2021-11-19 18:28:10|89421.2|89371.2|89422.3|89372.3|89422.3|89372.3|89421|89371|21
1637346500000|2021-11-19 18:28:20|89422|89372|89429.5|89379.5|89429.5|89379.5|89419.9|89369.9|35
1637346510000|2021-11-19 18:28:30|89430.3|89380.3|89427.5|89377.5|89432.2|89382.2|89427.5|89377.5|40
1637346520000|2021-11-19 18:28:40|89427.8|89377.8|89432.4|89382.4|89436.2|89386.2|89427.5|89377.5|57
1637346530000|2021-11-19 18:28:50|89433.7|89383.7|89436.5|89386.5|89436.8|89401.2|89420.9|89381.6|57
1637346540000|2021-11-19 18:29:00|89435.3|89385.3|89435.3|89385.3|89437.5|89398.7|89422.5|89385|40
1637346550000|2021-11-19 18:29:10|89435.5|89385.5|89430.2|89380.2|89440.2|89402.6|89424.1|89377.8|56
1637346560000|2021-11-19 18:29:20|89430.4|89380.4|89432|89382|89434.4|89384.4|89428.7|89378.7|55
1637346570000|2021-11-19 18:29:30|89431.4|89381.4|89432.8|89382.8|89433.1|89383.1|89429.2|89379.2|53
1637346580000|2021-11-19 18:29:40|89432.5|89382.5|89432.2|89382.2|89433.3|89383.3|89430.3|89380.3|53
1637346590000|2021-11-19 18:29:50|89432.5|89382.5|89434.9|89384.9|89434.9|89395.5|89418.7|89381.9|35
1637346600000|2021-11-19 18:30:00|89425.6|89400.6|89421.9|89396.9|89437.7|89401.8|89420.3|89387|57
1637346610000|2021-11-19 18:30:10|89422.1|89397.1|89421.1|89396.1|89422.6|89397.6|89420.8|89395.8|22
1637346620000|2021-11-19 18:30:20|89421|89396|89431.9|89381.9|89432|89397|89415.8|89379.4|38
1637346630000|2021-11-19 18:30:30|89431.7|89381.7|89422.9|89397.9|89432.7|89402.1|89421.4|89381.3|54
1637346640000|2021-11-19 18:30:40|89422.6|89397.6|89422.9|89397.9|89423.6|89398.6|89421.5|89396.5|28
1637346650000|2021-11-19 18:30:50|89422.3|89397.3|89420.8|89395.8|89422.9|89397.9|89419.1|89394.1|32
1637346660000|2021-11-19 18:31:00|89420.9|89395.9|89421.9|89396.9|89422.7|89397.7|89420.9|89395.9|14
1637346670000|2021-11-19 18:31:10|89422.2|89397.2|89419.2|89394.2|89422.9|89397.9|89418.9|89393.9|41
1637346680000|2021-11-19 18:31:20|89419.1|89394.1|89421.4|89396.4|89425.1|89400.1|89419.1|89394.1|38
1637346690000|2021-11-19 18:31:30|89421.9|89396.9|89420.7|89395.7|89421.9|89396.9|89420.2|89395.2|25
1637346700000|2021-11-19 18:31:40|89420.9|89395.9|89421.4|89396.4|89421.8|89396.8|89420.6|89395.6|32
1637346710000|2021-11-19 18:31:50|89421.5|89396.5|89421.3|89396.3|89422.2|89397.2|89420.9|89395.9|25
1637346720000|2021-11-19 18:32:00|89421.2|89396.2|89421.8|89396.8|89422.3|89397.3|89420.2|89395.2|14
1637346730000|2021-11-19 18:32:10|89421.9|89396.9|89419.5|89394.5|89421.9|89396.9|89419.1|89394.1|17
1637346740000|2021-11-19 18:32:20|89419.2|89394.2|89420.1|89395.1|89420.7|89395.7|89418.8|89393.8|33
1637346750000|2021-11-19 18:32:30|89420.2|89395.2|89419.8|89394.8|89420.2|89395.2|89418.1|89393.1|32
1637346760000|2021-11-19 18:32:40|89419|89394|89431.6|89381.6|89431.7|89394|89414.9|89381.1|51
1637346770000|2021-11-19 18:32:50|89431.5|89381.5|89433.2|89383.2|89434.8|89384.8|89431|89381|36
1637346780000|2021-11-19 18:33:00|89432.6|89382.6|89432.1|89382.1|89433.9|89383.9|89431.8|89381.8|43
1637346790000|2021-11-19 18:33:10|89432|89382|89420.5|89370.5|89432|89382|89419.7|89369.7|41
1637346800000|2021-11-19 18:33:20|89420.3|89370.3|89425.7|89375.7|89427.7|89377.7|89419.6|89369.6|54
1637346810000|2021-11-19 18:33:30|89425.8|89375.8|89424|89374|89429.2|89379.2|89421.7|89371.7|48
1637346820000|2021-11-19 18:33:40|89424.2|89374.2|89425.6|89375.6|89429.7|89379.7|89422.9|89372.9|42
1637346830000|2021-11-19 18:33:50|89426|89376|89424.9|89374.9|89427.2|89377.2|89424.6|89374.6|40
1637346840000|2021-11-19 18:34:00|89425.1|89375.1|89423.6|89373.6|89425.1|89375.1|89422.9|89372.9|40
1637346850000|2021-11-19 18:34:10|89423.5|89373.5|89415.3|89365.3|89423.6|89373.6|89415|89365|50
1637346860000|2021-11-19 18:34:20|89415.2|89365.2|89420.6|89370.6|89424.3|89374.3|89414.4|89364.4|49
1637346870000|2021-11-19 18:34:30|89420.7|89370.7|89425.5|89375.5|89425.5|89375.5|89419.3|89369.3|56
1637346880000|2021-11-19 18:34:40|89425|89375|89428.2|89378.2|89429.2|89379.2|89422.9|89372.9|56
1637346890000|2021-11-19 18:34:50|89428.5|89378.5|89426.8|89376.8|89429.6|89379.6|89426.7|89376.7|42
1637346900000|2021-11-19 18:35:00|89428|89378|89428.3|89378.3|89431.6|89381.6|89426.4|89376.4|36
1637346910000|2021-11-19 18:35:10|89428.2|89378.2|89424.4|89374.4|89428.4|89378.4|89421.4|89371.4|48
1637346920000|2021-11-19 18:35:20|89423.8|89373.8|89428.2|89378.2|89429.4|89379.4|89420.5|89370.5|60
1637346930000|2021-11-19 18:35:30|89428.1|89378.1|89431.5|89381.5|89433.4|89383.4|89428|89378|46
1637346940000|2021-11-19 18:35:40|89432.1|89382.1|89432.1|89382.1|89436.2|89386.2|89430.2|89380.2|51
1637346950000|2021-11-19 18:35:50|89432.2|89382.2|89430.6|89380.6|89432.4|89382.4|89430.1|89380.1|30
1637346960000|2021-11-19 18:36:00|89430.5|89380.5|89433.2|89383.2|89433.2|89383.2|89426|89376|39
1637346970000|2021-11-19 18:36:10|89433.7|89383.7|89429.5|89379.5|89435.8|89385.8|89429.5|89379.5|57
1637346980000|2021-11-19 18:36:20|89429.4|89379.4|89421.4|89371.4|89430.1|89380.1|89421.4|89371.4|46
1637346990000|2021-11-19 18:36:30|89420.4|89370.4|89424.4|89374.4|89426.7|89376.7|89420.4|89370.4|53
1637347000000|2021-11-19 18:36:40|89425.2|89375.2|89425.1|89375.1|89425.4|89375.4|89420.3|89370.3|45
1637347010000|2021-11-19 18:36:50|89425.2|89375.2|89422|89372|89425.2|89375.2|89421.9|89371.9|30
1637347020000|2021-11-19 18:37:00|89422.8|89372.8|89421.1|89371.1|89422.9|89372.9|89417.8|89367.8|43
1637347030000|2021-11-19 18:37:10|89420.9|89370.9|89422.5|89372.5|89422.5|89372.5|89419.5|89369.5|36
1637347040000|2021-11-19 18:37:20|89422.8|89372.8|89424|89374|89424.3|89374.3|89422.8|89372.8|33
1637347050000|2021-11-19 18:37:30|89423.6|89373.6|89423.3|89373.3|89426.7|89376.7|89422.8|89372.8|31
1637347060000|2021-11-19 18:37:40|89420.9|89370.9|89422.5|89372.5|89423.6|89373.6|89419.8|89369.8|48
1637347070000|2021-11-19 18:37:50|89422.6|89372.6|89423.9|89373.9|89428|89378|89422|89372|53
1637347080000|2021-11-19 18:38:00|89423.6|89373.6|89425.4|89375.4|89426.6|89376.6|89421.4|89371.4|56
1637347090000|2021-11-19 18:38:10|89425.3|89375.3|89427.5|89377.5|89429.9|89379.9|89425.2|89375.2|42
1637347100000|2021-11-19 18:38:20|89427.3|89377.3|89428.7|89378.7|89428.7|89378.7|89427.3|89377.3|32
1637347110000|2021-11-19 18:38:30|89428.6|89378.6|89429.9|89379.9|89429.9|89379.9|89427.6|89377.6|28
1637347120000|2021-11-19 18:38:40|89429.8|89379.8|89430.3|89380.3|89431.1|89381.1|89429.7|89379.7|27
1637347130000|2021-11-19 18:38:50|89429.6|89379.6|89436.1|89386.1|89436.1|89386.1|89428.4|89378.4|41
1637347140000|2021-11-19 18:39:00|89435.9|89385.9|89433.8|89383.8|89436.2|89386.2|89433.5|89383.5|40
1637347150000|2021-11-19 18:39:10|89433.7|89383.7|89434.1|89384.1|89434.1|89384.1|89432.4|89382.4|21
1637347160000|2021-11-19 18:39:20|89434|89384|89438.7|89388.7|89439.9|89389.9|89432.4|89382.4|51
1637347170000|2021-11-19 18:39:30|89438.5|89388.5|89438.4|89388.4|89441.9|89391.9|89436.7|89386.7|50
1637347180000|2021-11-19 18:39:40|89438.3|89388.3|89436.9|89386.9|89439.3|89389.3|89436.7|89386.7|45
1637347190000|2021-11-19 18:39:50|89437.4|89387.4|89439.6|89389.6|89439.7|89389.7|89437.2|89387.2|43
1637347200000|2021-11-19 18:40:00|89439.8|89389.8|89436.8|89386.8|89440.8|89390.8|89435.7|89385.7|53
1637347210000|2021-11-19 18:40:10|89436.7|89386.7|89437.8|89387.8|89437.8|89387.8|89434.9|89384.9|45
1637347220000|2021-11-19 18:40:20|89438.3|89388.3|89438.2|89388.2|89439.2|89389.2|89437.2|89387.2|38
1637347230000|2021-11-19 18:40:30|89438.3|89388.3|89448.9|89398.9|89450.1|89400.1|89437.5|89387.5|43
1637347240000|2021-11-19 18:40:40|89449.3|89399.3|89450.6|89400.6|89450.6|89400.6|89448.2|89398.2|32
1637347250000|2021-11-19 18:40:50|89450.4|89400.4|89453.6|89403.6|89455.1|89405.1|89448.8|89398.8|44
1637347260000|2021-11-19 18:41:00|89454.5|89404.5|89453|89403|89454.9|89404.9|89452|89402|43
1637347270000|2021-11-19 18:41:10|89453.2|89403.2|89452.8|89402.8|89454.5|89404.5|89452.2|89402.2|33
1637347280000|2021-11-19 18:41:20|89452.6|89402.6|89450.6|89400.6|89453.2|89403.2|89448.7|89398.7|30
1637347290000|2021-11-19 18:41:30|89450.9|89400.9|89451.9|89401.9|89454.2|89404.2|89450.1|89400.1|39
1637347300000|2021-11-19 18:41:40|89457.3|89407.3|89465.3|89415.3|89465.3|89415.3|89454.9|89404.9|54
1637347310000|2021-11-19 18:41:50|89463.8|89413.8|89462.7|89412.7|89465.2|89415.2|89462.3|89412.3|34
1637347320000|2021-11-19 18:42:00|89459.8|89409.8|89462.7|89412.7|89463.4|89413.4|89459.8|89409.8|48
1637347330000|2021-11-19 18:42:10|89463|89413|89462.8|89412.8|89465.5|89415.5|89460.4|89410.4|51
1637347340000|2021-11-19 18:42:20|89462.9|89412.9|89463.5|89413.5|89464|89414|89462|89412|35
1637347350000|2021-11-19 18:42:30|89462.7|89412.7|89468.2|89418.2|89468.4|89418.4|89462.7|89412.7|53
1637347360000|2021-11-19 18:42:40|89467.8|89417.8|89466.2|89416.2|89469.7|89419.7|89466|89416|35
1637347370000|2021-11-19 18:42:50|89467.2|89417.2|89463.8|89413.8|89472.4|89422.4|89463.8|89413.8|52
1637347380000|2021-11-19 18:43:00|89469.1|89419.1|89456.7|89406.7|89472.8|89422.8|89456.7|89406.7|59
1637347390000|2021-11-19 18:43:10|89456.5|89406.5|89458.8|89408.8|89461.5|89411.5|89455.7|89405.7|47
1637347400000|2021-11-19 18:43:20|89459.6|89409.6|89459.2|89409.2|89460|89410|89458.8|89408.8|27
1637347410000|2021-11-19 18:43:30|89459.3|89409.3|89459.1|89409.1|89459.9|89409.9|89458.9|89408.9|24
1637347420000|2021-11-19 18:43:40|89459.6|89409.6|89457.9|89407.9|89459.6|89409.6|89454.2|89404.2|43
1637347430000|2021-11-19 18:43:50|89456.9|89406.9|89458.9|89408.9|89460.4|89420.4|89443.9|89403.3|38
1637347440000|2021-11-19 18:44:00|89459.3|89409.3|89460.3|89410.3|89460.7|89410.7|89459.2|89409.2|38
1637347450000|2021-11-19 18:44:10|89460.1|89410.1|89455.7|89405.7|89460.7|89410.7|89453|89403|34
1637347460000|2021-11-19 18:44:20|89456.5|89406.5|89460.6|89410.6|89465.6|89415.6|89455.7|89405.7|50
1637347470000|2021-11-19 18:44:30|89460.5|89410.5|89447.7|89397.7|89460.5|89410.5|89447.7|89397.7|57
1637347480000|2021-11-19 18:44:40|89447.3|89397.3|89448.2|89398.2|89449.4|89399.4|89443.6|89393.6|53
1637347490000|2021-11-19 18:44:50|89448.9|89398.9|89446.4|89396.4|89448.9|89398.9|89446.3|89396.3|27
1637347500000|2021-11-19 18:45:00|89446.5|89396.5|89450.7|89400.7|89452|89402|89446.5|89396.5|32
1637347510000|2021-11-19 18:45:10|89450.1|89400.1|89472|89422|89473.7|89423.7|89444.4|89394.4|55
1637347520000|2021-11-19 18:45:20|89474.8|89424.8|89493.4|89443.4|89498.2|89448.2|89474|89424|69
1637347530000|2021-11-19 18:45:30|89493.5|89443.5|89500.8|89450.8|89505.8|89455.8|89493.4|89443.4|67
1637347540000|2021-11-19 18:45:40|89501.8|89451.8|89498.6|89448.6|89507|89457|89498.1|89448.1|56
1637347550000|2021-11-19 18:45:50|89496.6|89446.6|89496.3|89446.3|89498.8|89448.8|89492.1|89442.1|67
1637347560000|2021-11-19 18:46:00|89496.8|89446.8|89495.5|89445.5|89496.8|89446.8|89494.7|89444.7|23
1637347570000|2021-11-19 18:46:10|89495.4|89445.4|89493.2|89443.2|89495.7|89445.7|89490.9|89440.9|40
1637347580000|2021-11-19 18:46:20|89492.9|89442.9|89496.5|89446.5|89498.8|89448.8|89490.5|89440.5|46
1637347590000|2021-11-19 18:46:30|89495.9|89445.9|89497.4|89447.4|89498.2|89448.2|89494.8|89444.8|25
1637347600000|2021-11-19 18:46:40|89498|89448|89497.8|89447.8|89498.7|89448.7|89496.1|89446.1|21
1637347610000|2021-11-19 18:46:50|89498.1|89448.1|89498.8|89448.8|89499.1|89449.1|89496.7|89446.7|30
1637347620000|2021-11-19 18:47:00|89498.2|89448.2|89496.3|89446.3|89499.1|89449.1|89495.6|89445.6|38
1637347630000|2021-11-19 18:47:10|89496.4|89446.4|89496.7|89446.7|89496.7|89446.7|89494.7|89444.7|27
1637347640000|2021-11-19 18:47:20|89497.1|89447.1|89502.4|89452.4|89505.1|89455.1|89494.2|89444.2|44
1637347650000|2021-11-19 18:47:30|89502.3|89452.3|89501.5|89451.5|89503.7|89453.7|89500.8|89450.8|31
1637347660000|2021-11-19 18:47:40|89501.3|89451.3|89498.6|89448.6|89502.2|89452.2|89498.4|89448.4|32
1637347670000|2021-11-19 18:47:50|89498|89448|89500.3|89450.3|89501.5|89451.5|89498|89448|37
1637347680000|2021-11-19 18:48:00|89500.2|89450.2|89499.2|89449.2|89501.4|89451.4|89499|89449|35
1637347690000|2021-11-19 18:48:10|89499.4|89449.4|89500.4|89450.4|89502.1|89452.1|89499|89449|36
1637347700000|2021-11-19 18:48:20|89499.4|89449.4|89501.4|89451.4|89504|89454|89499.3|89449.3|37
1637347710000|2021-11-19 18:48:30|89501.5|89451.5|89501.9|89451.9|89501.9|89451.9|89500.5|89450.5|32
1637347720000|2021-11-19 18:48:40|89502|89452|89505.1|89455.1|89508.2|89458.2|89502|89452|47
1637347730000|2021-11-19 18:48:50|89506.3|89456.3|89504.5|89454.5|89507.2|89457.2|89504.5|89454.5|31
1637347740000|2021-11-19 18:49:00|89503.8|89453.8|89503|89453|89509.4|89459.4|89501.7|89451.7|49
1637347750000|2021-11-19 18:49:10|89502.8|89452.8|89497.7|89447.7|89504.8|89454.8|89497.3|89447.3|42
1637347760000|2021-11-19 18:49:20|89497.4|89447.4|89499.1|89449.1|89499.6|89449.6|89495|89445|39
1637347770000|2021-11-19 18:49:30|89498|89448|89499.7|89449.7|89499.7|89449.7|89498|89448|32
1637347780000|2021-11-19 18:49:40|89499.4|89449.4|89501.3|89451.3|89502.6|89452.6|89498.6|89448.6|42
1637347790000|2021-11-19 18:49:50|89501.8|89451.8|89501.2|89451.2|89502.3|89452.3|89500.4|89450.4|30
1637347800000|2021-11-19 18:50:00|89501.9|89451.9|89503|89453|89506.3|89456.3|89501.8|89451.8|38
1637347810000|2021-11-19 18:50:10|89504.1|89454.1|89506.9|89456.9|89506.9|89456.9|89504.1|89454.1|23
1637347820000|2021-11-19 18:50:20|89506.3|89456.3|89504.2|89454.2|89510.7|89460.7|89503.1|89453.1|43
1637347830000|2021-11-19 18:50:30|89504|89454|89503|89453|89504.7|89454.7|89503|89453|34
1637347840000|2021-11-19 18:50:40|89502.6|89452.6|89503.8|89453.8|89504.1|89454.1|89502.2|89452.2|37
1637347850000|2021-11-19 18:50:50|89503.7|89453.7|89502.7|89452.7|89504.3|89454.3|89500.5|89450.5|32
1637347860000|2021-11-19 18:51:00|89502.5|89452.5|89507.2|89457.2|89507.2|89457.2|89502.2|89452.2|40
1637347870000|2021-11-19 18:51:10|89507.7|89457.7|89508.5|89458.5|89508.5|89458.5|89506.4|89456.4|26
1637347880000|2021-11-19 18:51:20|89508.7|89458.7|89507.4|89457.4|89509.2|89459.2|89506.3|89456.3|43
1637347890000|2021-11-19 18:51:30|89507|89457|89503|89453|89507.9|89457.9|89501.2|89451.2|38
1637347900000|2021-11-19 18:51:40|89503.7|89453.7|89504|89454|89505.1|89455.1|89503.2|89453.2|39
1637347910000|2021-11-19 18:51:50|89503.5|89453.5|89503.8|89453.8|89505.2|89455.2|89502.5|89452.5|37
1637347920000|2021-11-19 18:52:00|89503.6|89453.6|89504.1|89454.1|89504.2|89454.2|89503.1|89453.1|28
1637347930000|2021-11-19 18:52:10|89504|89454|89510.8|89460.8|89511|89461|89502.6|89452.6|45
1637347940000|2021-11-19 18:52:20|89511.3|89461.3|89511.2|89461.2|89511.3|89461.3|89509.1|89459.1|31
1637347950000|2021-11-19 18:52:30|89511|89461|89513.1|89463.1|89513.2|89463.2|89511|89461|23
1637347960000|2021-11-19 18:52:40|89513|89463|89515.6|89465.6|89516.1|89466.1|89512.6|89462.6|26
1637347970000|2021-11-19 18:52:50|89514|89464|89510.9|89460.9|89515|89465|89510.6|89460.6|35
1637347980000|2021-11-19 18:53:00|89511|89461|89503.9|89453.9|89511|89461|89501|89451|52
1637347990000|2021-11-19 18:53:10|89504.2|89454.2|89500.9|89450.9|89504.4|89454.4|89498.1|89448.1|44
1637348000000|2021-11-19 18:53:20|89500.1|89450.1|89504.7|89454.7|89505.4|89455.4|89500.1|89450.1|39
1637348010000|2021-11-19 18:53:30|89504.1|89454.1|89504.4|89454.4|89505.6|89455.6|89504|89454|34
1637348020000|2021-11-19 18:53:40|89504.1|89454.1|89503.9|89453.9|89505.8|89455.8|89503.9|89453.9|41
1637348030000|2021-11-19 18:53:50|89503.8|89453.8|89505.5|89455.5|89505.7|89455.7|89503.6|89453.6|39
1637348040000|2021-11-19 18:54:00|89505.6|89455.6|89505.7|89455.7|89507.1|89457.1|89504.1|89454.1|46
1637348050000|2021-11-19 18:54:10|89506.1|89456.1|89506.2|89456.2|89507.2|89457.2|89505.5|89455.5|21
1637348060000|2021-11-19 18:54:20|89505.8|89455.8|89503.9|89453.9|89508.2|89458.2|89502.9|89452.9|31
1637348070000|2021-11-19 18:54:30|89502.7|89452.7|89503.2|89453.2|89504.1|89454.1|89502.5|89452.5|34
1637348080000|2021-11-19 18:54:40|89503.3|89453.3|89501|89451|89503.7|89453.7|89500.5|89450.5|38
1637348090000|2021-11-19 18:54:50|89501.2|89451.2|89500.3|89450.3|89501.9|89451.9|89499.5|89449.5|33
1637348100000|2021-11-19 18:55:00|89500.2|89450.2|89498.9|89448.9|89500.5|89450.5|89498.6|89448.6|27
1637348110000|2021-11-19 18:55:10|89498.8|89448.8|89498.4|89448.4|89499.1|89449.1|89498|89448|22
1637348120000|2021-11-19 18:55:20|89498.3|89448.3|89495.3|89445.3|89498.3|89448.3|89495.2|89445.2|31
1637348130000|2021-11-19 18:55:30|89495.2|89445.2|89495.8|89445.8|89496.8|89446.8|89495.2|89445.2|16
1637348140000|2021-11-19 18:55:40|89495.9|89445.9|89501.1|89451.1|89502.7|89452.7|89495.8|89445.8|36
1637348150000|2021-11-19 18:55:50|89501|89451|89504.9|89454.9|89504.9|89454.9|89501|89451|28
1637348160000|2021-11-19 18:56:00|89505|89455|89498.2|89448.2|89505|89455|89498.2|89448.2|29
1637348170000|2021-11-19 18:56:10|89498.4|89448.4|89498.1|89448.1|89498.9|89448.9|89498|89448|33
1637348180000|2021-11-19 18:56:20|89498|89448|89498.5|89448.5|89498.7|89448.7|89496.6|89446.6|32
1637348190000|2021-11-19 18:56:30|89498.4|89448.4|89499|89449|89499.3|89449.3|89498.2|89448.2|29
1637348200000|2021-11-19 18:56:40|89498.9|89448.9|89504|89454|89504.1|89454.1|89498.9|89448.9|28
1637348210000|2021-11-19 18:56:50|89503.9|89453.9|89506.7|89456.7|89508.4|89458.4|89502.8|89452.8|47
1637348220000|2021-11-19 18:57:00|89507.2|89457.2|89507.3|89457.3|89508.6|89458.6|89505.4|89455.4|40
1637348230000|2021-11-19 18:57:10|89507.1|89457.1|89507.2|89457.2|89508.1|89458.1|89506.3|89456.3|24
1637348240000|2021-11-19 18:57:20|89507.3|89457.3|89508|89458|89508.3|89458.3|89506.8|89456.8|27
1637348250000|2021-11-19 18:57:30|89506.3|89456.3|89494.1|89444.1|89507.5|89457.5|89494.1|89444.1|55
1637348260000|2021-11-19 18:57:40|89494.2|89444.2|89487|89437|89499.8|89449.8|89487|89437|45
1637348270000|2021-11-19 18:57:50|89490|89440|89487.9|89437.9|89490|89440|89486.6|89436.6|34
1637348280000|2021-11-19 18:58:00|89488.3|89438.3|89486.3|89436.3|89490.3|89440.3|89485.4|89435.4|32
1637348290000|2021-11-19 18:58:10|89485.6|89435.6|89472.6|89422.6|89485.6|89435.6|89468.7|89418.7|55
1637348300000|2021-11-19 18:58:20|89473.3|89423.3|89475.2|89425.2|89475.8|89425.8|89469.9|89419.9|46
1637348310000|2021-11-19 18:58:30|89475.7|89425.7|89475.6|89425.6|89476.6|89426.6|89474.6|89424.6|37
1637348320000|2021-11-19 18:58:40|89476.1|89426.1|89473|89423|89476.9|89426.9|89471.9|89421.9|34
1637348330000|2021-11-19 18:58:50|89472.5|89422.5|89475.2|89425.2|89475.7|89425.7|89472.5|89422.5|40
1637348340000|2021-11-19 18:59:00|89475|89425|89473.4|89423.4|89475|89425|89472.7|89422.7|30
1637348350000|2021-11-19 18:59:10|89473.9|89423.9|89470.3|89420.3|89474.3|89424.3|89467.4|89417.4|40
1637348360000|2021-11-19 18:59:20|89469.9|89419.9|89470.2|89420.2|89471|89421|89469.4|89419.4|39
1637348370000|2021-11-19 18:59:30|89470.3|89420.3|89475.5|89425.5|89475.9|89425.9|89469.2|89419.2|47
1637348380000|2021-11-19 18:59:40|89475.6|89425.6|89479.5|89429.5|89480.3|89430.3|89475.5|89425.5|37
1637348390000|2021-11-19 18:59:50|89479.4|89429.4|89476|89426|89479.8|89429.8|89476|89426|31
1637348400000|2021-11-19 19:00:00|89475.9|89425.9|89464.4|89414.4|89476.5|89426.5|89464.1|89414.1|48
1637348410000|2021-11-19 19:00:10|89464|89414|89465.4|89415.4|89465.4|89415.4|89463.8|89413.8|38
1637348420000|2021-11-19 19:00:20|89465.2|89415.2|89462.6|89412.6|89465.6|89415.6|89462.5|89412.5|34
1637348430000|2021-11-19 19:00:30|89462.9|89412.9|89458.5|89408.5|89463.3|89424.3|89445.7|89406.8|50
1637348440000|2021-11-19 19:00:40|89458.4|89408.4|89459.3|89409.3|89459.8|89409.8|89458.4|89408.4|27
1637348450000|2021-11-19 19:00:50|89459|89409|89459.6|89409.6|89459.7|89409.7|89457.9|89407.9|30
1637348460000|2021-11-19 19:01:00|89458.8|89408.8|89454.3|89404.3|89459.5|89409.5|89453.3|89403.3|41
1637348470000|2021-11-19 19:01:10|89453.9|89403.9|89455.2|89405.2|89455.3|89405.3|89452.8|89402.8|44
1637348480000|2021-11-19 19:01:20|89455.4|89405.4|89455.4|89405.4|89455.9|89405.9|89452.1|89402.1|41
1637348490000|2021-11-19 19:01:30|89454.7|89404.7|89454.5|89404.5|89456.2|89406.2|89453.7|89403.7|32
1637348500000|2021-11-19 19:01:40|89454.6|89404.6|89453.6|89403.6|89454.8|89404.8|89452.7|89402.7|37
1637348510000|2021-11-19 19:01:50|89453.7|89403.7|89443.4|89418.4|89454.6|89418.7|89439.4|89401.1|40
1637348520000|2021-11-19 19:02:00|89454.2|89404.2|89456.5|89406.5|89458|89408|89454.2|89404.2|34
1637348530000|2021-11-19 19:02:10|89456.4|89406.4|89456.1|89406.1|89458.3|89408.3|89455.5|89405.5|28
1637348540000|2021-11-19 19:02:20|89456|89406|89452.8|89402.8|89456.4|89406.4|89452.8|89402.8|27
1637348550000|2021-11-19 19:02:30|89452.7|89402.7|89460.5|89410.5|89461.9|89411.9|89452.4|89402.4|53
1637348560000|2021-11-19 19:02:40|89460.3|89410.3|89459.7|89409.7|89461.2|89411.2|89459.7|89409.7|33
1637348570000|2021-11-19 19:02:50|89459.6|89409.6|89458.4|89408.4|89460.2|89410.2|89458.4|89408.4|24
1637348580000|2021-11-19 19:03:00|89458.7|89408.7|89461.3|89411.3|89461.6|89411.6|89456.2|89406.2|50
1637348590000|2021-11-19 19:03:10|89460.5|89410.5|89462.8|89412.8|89462.8|89412.8|89460.5|89410.5|31
1637348600000|2021-11-19 19:03:20|89462.5|89412.5|89463.3|89413.3|89464.3|89414.3|89462.4|89412.4|26
1637348610000|2021-11-19 19:03:30|89463.5|89413.5|89465.8|89415.8|89467.4|89417.4|89463.1|89413.1|18
1637348620000|2021-11-19 19:03:40|89466.4|89416.4|89465.5|89415.5|89469.4|89419.4|89465.5|89415.5|28
1637348630000|2021-11-19 19:03:50|89466.1|89416.1|89464.8|89414.8|89467.6|89417.6|89464.5|89414.5|35
1637348640000|2021-11-19 19:04:00|89464.6|89414.6|89464.5|89414.5|89466|89416|89463.7|89413.7|18
1637348650000|2021-11-19 19:04:10|89464.7|89414.7|89464.6|89414.6|89465.6|89415.6|89464.3|89414.3|19
1637348660000|2021-11-19 19:04:20|89464.8|89414.8|89465.2|89415.2|89465.2|89415.2|89461.8|89411.8|42
1637348670000|2021-11-19 19:04:30|89464.9|89414.9|89462.6|89412.6|89466.1|89416.1|89462.3|89412.3|24
1637348680000|2021-11-19 19:04:40|89462.4|89412.4|89463.9|89413.9|89463.9|89413.9|89462|89412|16
1637348690000|2021-11-19 19:04:50|89464.2|89414.2|89463.8|89413.8|89464.2|89414.2|89462.6|89412.6|14
1637348700000|2021-11-19 19:05:00|89463.9|89413.9|89462.7|89412.7|89463.9|89413.9|89462.6|89412.6|15
1637348710000|2021-11-19 19:05:10|89462.6|89412.6|89466.6|89416.6|89467.9|89417.9|89462.5|89412.5|34
1637348720000|2021-11-19 19:05:20|89466.7|89416.7|89466.9|89416.9|89468.2|89418.2|89465.8|89415.8|26
1637348730000|2021-11-19 19:05:30|89467.1|89417.1|89467.3|89417.3|89467.3|89417.3|89465.4|89415.4|32
1637348740000|2021-11-19 19:05:40|89467.4|89417.4|89473|89423|89475.4|89425.4|89466.9|89416.9|31
1637348750000|2021-11-19 19:05:50|89473.1|89423.1|89474.2|89424.2|89474.6|89424.6|89472.4|89422.4|40
1637348760000|2021-11-19 19:06:00|89473.6|89423.6|89479.6|89429.6|89479.6|89429.6|89472.3|89422.3|45
1637348770000|2021-11-19 19:06:10|89477.9|89427.9|89478.7|89428.7|89479|89429|89476.7|89426.7|30
1637348780000|2021-11-19 19:06:20|89478.6|89428.6|89478.1|89428.1|89478.6|89428.6|89476.9|89426.9|8
1637348790000|2021-11-19 19:06:30|89478.6|89428.6|89478.3|89428.3|89478.6|89428.6|89477.5|89427.5|15
1637348800000|2021-11-19 19:06:40|89478.4|89428.4|89481.5|89431.5|89481.7|89431.7|89477.3|89427.3|24
1637348810000|2021-11-19 19:06:50|89482|89432|89481.5|89431.5|89484.7|89434.7|89481.5|89431.5|23
1637348820000|2021-11-19 19:07:00|89481.3|89431.3|89480.9|89430.9|89481.6|89431.6|89479|89429|24
1637348830000|2021-11-19 19:07:10|89480.7|89430.7|89481.7|89431.7|89482|89432|89480.5|89430.5|34
1637348840000|2021-11-19 19:07:20|89481.9|89431.9|89483|89433|89483.5|89433.5|89480.8|89430.8|26
1637348850000|2021-11-19 19:07:30|89483.1|89433.1|89483.5|89433.5|89483.6|89433.6|89483|89433|13
1637348860000|2021-11-19 19:07:40|89483.2|89433.2|89483.2|89433.2|89484.6|89434.6|89482.4|89432.4|31
1637348870000|2021-11-19 19:07:50|89483.1|89433.1|89484.1|89434.1|89484.6|89434.6|89483.1|89433.1|20
1637348880000|2021-11-19 19:08:00|89484.8|89434.8|89483.2|89433.2|89484.8|89446.7|89470.8|89432.6|28
1637348890000|2021-11-19 19:08:10|89482.7|89432.7|89483.4|89433.4|89484|89434|89482.3|89432.3|20
1637348900000|2021-11-19 19:08:20|89483|89433|89483.6|89433.6|89484.1|89434.1|89482.9|89432.9|12
1637348910000|2021-11-19 19:08:30|89483.2|89433.2|89482.7|89432.7|89483.6|89433.6|89482.2|89432.2|24
1637348920000|2021-11-19 19:08:40|89482.8|89432.8|89479.8|89429.8|89483.2|89433.2|89479.8|89429.8|23
1637348930000|2021-11-19 19:08:50|89480.1|89430.1|89480.2|89430.2|89481.2|89431.2|89479.8|89429.8|14
1637348940000|2021-11-19 19:09:00|89480.3|89430.3|89478.4|89428.4|89480.4|89430.4|89477.2|89427.2|35
1637348950000|2021-11-19 19:09:10|89477.9|89427.9|89473.8|89423.8|89478.8|89428.8|89472.7|89422.7|33
1637348960000|2021-11-19 19:09:20|89473.3|89423.3|89471.6|89421.6|89474.1|89424.1|89470.9|89420.9|30
1637348970000|2021-11-19 19:09:30|89472.2|89422.2|89471.5|89421.5|89472.5|89422.5|89470.3|89420.3|27
1637348980000|2021-11-19 19:09:40|89471.1|89421.1|89464.6|89414.6|89471.1|89421.1|89464.3|89414.3|49
1637348990000|2021-11-19 19:09:50|89464.7|89414.7|89461|89411|89464.9|89414.9|89459.9|89409.9|36
1637349000000|2021-11-19 19:10:00|89460.2|89410.2|89465.3|89415.3|89467.5|89417.5|89459.7|89409.7|40
1637349010000|2021-11-19 19:10:10|89465.5|89415.5|89463.2|89413.2|89466.4|89416.4|89463|89413|22
1637349020000|2021-11-19 19:10:20|89463.3|89413.3|89465.4|89415.4|89465.4|89415.4|89463.3|89413.3|34
1637349030000|2021-11-19 19:10:30|89465.2|89415.2|89466.8|89416.8|89467.4|89417.4|89465.2|89415.2|30
1637349040000|2021-11-19 19:10:40|89467|89417|89465.5|89415.5|89467|89417|89464.9|89414.9|49
1637349050000|2021-11-19 19:10:50|89465.7|89415.7|89465.5|89415.5|89467.1|89417.1|89465.2|89415.2|26
1637349060000|2021-11-19 19:11:00|89465.7|89415.7|89463.9|89413.9|89465.7|89415.7|89463.3|89413.3|21
1637349070000|2021-11-19 19:11:10|89464|89414|89464.2|89414.2|89464.3|89414.3|89463.2|89413.2|24
1637349080000|2021-11-19 19:11:20|89465.5|89415.5|89467.8|89417.8|89470.1|89420.1|89465.5|89415.5|38
1637349090000|2021-11-19 19:11:30|89468.2|89418.2|89466.4|89416.4|89468.2|89418.2|89464.5|89414.5|43
1637349100000|2021-11-19 19:11:40|89465.9|89415.9|89464.9|89414.9|89465.9|89415.9|89464.6|89414.6|26
1637349110000|2021-11-19 19:11:50|89464.8|89414.8|89466.2|89416.2|89467.4|89417.4|89464.8|89414.8|39
1637349120000|2021-11-19 19:12:00|89466|89416|89471.2|89421.2|89471.7|89421.7|89466|89416|32
1637349130000|2021-11-19 19:12:10|89471.3|89421.3|89473.5|89423.5|89474.5|89424.5|89470.2|89420.2|42
1637349140000|2021-11-19 19:12:20|89473.3|89423.3|89472.1|89422.1|89473.7|89423.7|89472.1|89422.1|29
1637349150000|2021-11-19 19:12:30|89472|89422|89465.8|89415.8|89472.3|89422.3|89463|89413|51
1637349160000|2021-11-19 19:12:40|89465.7|89415.7|89465.6|89415.6|89465.9|89415.9|89464.6|89414.6|19
1637349170000|2021-11-19 19:12:50|89465.4|89415.4|89463.8|89413.8|89466|89416|89462.2|89412.2|41
1637349180000|2021-11-19 19:13:00|89464.3|89414.3|89467.3|89417.3|89467.5|89417.5|89463.9|89413.9|33
1637349190000|2021-11-19 19:13:10|89467.4|89417.4|89466.9|89416.9|89467.8|89417.8|89466.5|89416.5|27
1637349200000|2021-11-19 19:13:20|89466.8|89416.8|89460.7|89410.7|89467.2|89417.2|89459.4|89409.4|26
1637349210000|2021-11-19 19:13:30|89461.1|89411.1|89459.2|89409.2|89462.4|89412.4|89458.9|89408.9|30
1637349220000|2021-11-19 19:13:40|89459|89409|89455.7|89405.7|89459.4|89409.4|89454.9|89404.9|35
1637349230000|2021-11-19 19:13:50|89455.6|89405.6|89450|89400|89455.7|89405.7|89449.3|89399.3|32
1637349240000|2021-11-19 19:14:00|89450.6|89400.6|89453|89403|89454.7|89404.7|89450.6|89400.6|35
1637349250000|2021-11-19 19:14:10|89452.9|89402.9|89451.6|89401.6|89453.1|89403.1|89451.6|89401.6|28
1637349260000|2021-11-19 19:14:20|89451.5|89401.5|89458.5|89408.5|89458.8|89408.8|89451.5|89401.5|36
1637349270000|2021-11-19 19:14:30|89459.2|89409.2|89454.5|89404.5|89459.2|89409.2|89454|89404|46
1637349280000|2021-11-19 19:14:40|89455.1|89405.1|89456.1|89406.1|89456.1|89406.1|89454.4|89404.4|23
1637349290000|2021-11-19 19:14:50|89455.8|89405.8|89455.6|89405.6|89456.1|89406.1|89455.2|89405.2|23
1637349300000|2021-11-19 19:15:00|89455.5|89405.5|89451.6|89401.6|89455.7|89405.7|89451.6|89401.6|31
1637349310000|2021-11-19 19:15:10|89451.1|89401.1|89452.3|89402.3|89454.9|89404.9|89450.8|89400.8|27
1637349320000|2021-11-19 19:15:20|89452.5|89402.5|89450.6|89400.6|89452.8|89402.8|89450.1|89400.1|32
1637349330000|2021-11-19 19:15:30|89450.7|89400.7|89442|89392|89450.7|89400.7|89442|89392|48
1637349340000|2021-11-19 19:15:40|89442.2|89392.2|89445.2|89395.2|89448.5|89398.5|89442.1|89392.1|41
1637349350000|2021-11-19 19:15:50|89445.1|89395.1|89449.8|89399.8|89450|89400|89444.4|89394.4|52
1637349360000|2021-11-19 19:16:00|89450.2|89400.2|89450|89400|89451.8|89401.8|89449.2|89399.2|31
1637349370000|2021-11-19 19:16:10|89449.8|89399.8|89449.5|89399.5|89450.2|89400.2|89448.8|89398.8|25
1637349380000|2021-11-19 19:16:20|89449.7|89399.7|89449.2|89399.2|89450.4|89400.4|89448.6|89398.6|25
1637349390000|2021-11-19 19:16:30|89449.7|89399.7|89448.6|89398.6|89450.5|89400.5|89448.6|89398.6|27
1637349400000|2021-11-19 19:16:40|89448.4|89398.4|89450|89400|89450.2|89400.2|89447.6|89397.6|26
1637349410000|2021-11-19 19:16:50|89450.3|89400.3|89450.3|89400.3|89450.8|89400.8|89449.1|89399.1|25
1637349420000|2021-11-19 19:17:00|89450.6|89400.6|89451.5|89401.5|89451.6|89401.6|89449.8|89399.8|26
1637349430000|2021-11-19 19:17:10|89451.4|89401.4|89451|89401|89451.6|89401.6|89450.8|89400.8|16
1637349440000|2021-11-19 19:17:20|89451.1|89401.1|89455.1|89405.1|89456.6|89406.6|89450.3|89400.3|30
1637349450000|2021-11-19 19:17:30|89455.2|89405.2|89455.4|89405.4|89459.4|89409.4|89454.4|89404.4|39
1637349460000|2021-11-19 19:17:40|89455.1|89405.1|89455.4|89405.4|89456.3|89406.3|89454.4|89404.4|31
1637349470000|2021-11-19 19:17:50|89455.3|89405.3|89454.8|89404.8|89455.3|89405.3|89454.1|89404.1|20
1637349480000|2021-11-19 19:18:00|89455|89405|89458.3|89408.3|89458.3|89408.3|89454.6|89404.6|36
1637349490000|2021-11-19 19:18:10|89457.4|89407.4|89457.1|89407.1|89458.4|89408.4|89456.2|89406.2|35
1637349500000|2021-11-19 19:18:20|89457.3|89407.3|89455.8|89405.8|89457.4|89407.4|89454.4|89404.4|33
1637349510000|2021-11-19 19:18:30|89456.5|89406.5|89457.4|89407.4|89457.4|89407.4|89455.1|89405.1|29
1637349520000|2021-11-19 19:18:40|89457.7|89407.7|89454.6|89404.6|89457.7|89407.7|89453.2|89403.2|29
1637349530000|2021-11-19 19:18:50|89457|89407|89456.9|89406.9|89458.2|89408.2|89456.7|89406.7|32
1637349540000|2021-11-19 19:19:00|89457.1|89407.1|89457.2|89407.2|89458.4|89408.4|89454.2|89404.2|36
1637349550000|2021-11-19 19:19:10|89457.3|89407.3|89460.2|89410.2|89460.2|89410.2|89456.3|89406.3|38
1637349560000|2021-11-19 19:19:20|89460.1|89410.1|89458.7|89408.7|89460.4|89410.4|89458.6|89408.6|20
1637349570000|2021-11-19 19:19:30|89458.8|89408.8|89458.5|89408.5|89458.8|89408.8|89458.2|89408.2|10
1637349580000|2021-11-19 19:19:40|89458.9|89408.9|89459.2|89409.2|89459.9|89409.9|89458.8|89408.8|25
1637349590000|2021-11-19 19:19:50|89458.9|89408.9|89456.3|89406.3|89458.9|89408.9|89455|89405|40
1637349600000|2021-11-19 19:20:00|89456.2|89406.2|89458.4|89408.4|89458.4|89408.4|89454.8|89404.8|34
1637349610000|2021-11-19 19:20:10|89457.9|89407.9|89458.3|89408.3|89459|89409|89457.8|89407.8|27
1637349620000|2021-11-19 19:20:20|89458.6|89408.6|89454.9|89404.9|89458.6|89408.6|89454.8|89404.8|34
1637349630000|2021-11-19 19:20:30|89454|89404|89455.5|89405.5|89456.6|89406.6|89453.4|89403.4|39
1637349640000|2021-11-19 19:20:40|89455.7|89405.7|89454.1|89404.1|89456.1|89406.1|89453.4|89403.4|23
1637349650000|2021-11-19 19:20:50|89454.2|89404.2|89452.7|89402.7|89454.5|89404.5|89452.5|89402.5|27
1637349660000|2021-11-19 19:21:00|89453.4|89403.4|89450.1|89400.1|89453.4|89403.4|89447|89397|28
1637349670000|2021-11-19 19:21:10|89450|89400|89448.6|89398.6|89450|89400|89448.1|89398.1|25
1637349680000|2021-11-19 19:21:20|89449|89399|89447.8|89397.8|89451|89401|89447.7|89397.7|26
1637349690000|2021-11-19 19:21:30|89448.4|89398.4|89447.9|89397.9|89449.8|89399.8|89447.1|89397.1|28
1637349700000|2021-11-19 19:21:40|89448.2|89398.2|89443.8|89393.8|89448.2|89398.2|89441.9|89391.9|36
1637349710000|2021-11-19 19:21:50|89443.5|89393.5|89435.9|89385.9|89444.4|89394.4|89434.1|89384.1|33
1637349720000|2021-11-19 19:22:00|89435.7|89385.7|89439.3|89389.3|89439.9|89389.9|89435.3|89385.3|43
1637349730000|2021-11-19 19:22:10|89439.4|89389.4|89441.9|89391.9|89442.3|89392.3|89439.4|89389.4|36
1637349740000|2021-11-19 19:22:20|89442.3|89392.3|89442.7|89392.7|89443.1|89393.1|89441.8|89391.8|29
1637349750000|2021-11-19 19:22:30|89442.8|89392.8|89440.8|89390.8|89443.1|89393.1|89440.8|89390.8|22
1637349760000|2021-11-19 19:22:40|89439.1|89389.1|89441.5|89391.5|89442.3|89392.3|89432.5|89382.5|48
1637349770000|2021-11-19 19:22:50|89441.2|89391.2|89443.1|89393.1|89444.4|89394.4|89439.9|89389.9|45
1637349780000|2021-11-19 19:23:00|89442.3|89392.3|89443.3|89393.3|89444.3|89394.3|89441.2|89391.2|31
1637349790000|2021-11-19 19:23:10|89443|89393|89443.6|89393.6|89444.6|89394.6|89442.7|89392.7|24
1637349800000|2021-11-19 19:23:20|89443.3|89393.3|89438.3|89388.3|89444.5|89394.5|89436.9|89386.9|33
1637349810000|2021-11-19 19:23:30|89437.4|89387.4|89435.4|89385.4|89438.6|89388.6|89435.4|89385.4|29
1637349820000|2021-11-19 19:23:40|89435.5|89385.5|89434|89384|89436.2|89386.2|89433.6|89383.6|33
1637349830000|2021-11-19 19:23:50|89433.8|89383.8|89431.2|89381.2|89433.8|89383.8|89430.4|89380.4|32
1637349840000|2021-11-19 19:24:00|89431.6|89381.6|89432.6|89382.6|89432.7|89382.7|89431.5|89381.5|25
1637349850000|2021-11-19 19:24:10|89432.7|89382.7|89431.5|89381.5|89433.1|89383.1|89431|89381|24
1637349860000|2021-11-19 19:24:20|89432|89382|89430.5|89380.5|89432.2|89382.2|89430.3|89380.3|17
1637349870000|2021-11-19 19:24:30|89430.8|89380.8|89437.3|89387.3|89438.1|89388.1|89430.2|89380.2|39
1637349880000|2021-11-19 19:24:40|89437.6|89387.6|89437.8|89387.8|89438|89388|89436|89386|35
1637349890000|2021-11-19 19:24:50|89438|89388|89444|89394|89444|89394|89437.9|89387.9|39
1637349900000|2021-11-19 19:25:00|89442.6|89392.6|89441.6|89391.6|89442.6|89392.6|89441.3|89391.3|25
1637349910000|2021-11-19 19:25:10|89440.5|89390.5|89439.5|89389.5|89440.7|89390.7|89438.7|89388.7|27
1637349920000|2021-11-19 19:25:20|89439.1|89389.1|89440.3|89390.3|89440.5|89390.5|89439.1|89389.1|27
1637349930000|2021-11-19 19:25:30|89440.2|89390.2|89440.1|89390.1|89440.4|89390.4|89439.4|89389.4|19
1637349940000|2021-11-19 19:25:40|89440|89390|89439.3|89389.3|89440.1|89390.1|89438.4|89388.4|30
1637349950000|2021-11-19 19:25:50|89439.1|89389.1|89440.1|89390.1|89440.3|89390.3|89438.5|89388.5|37
1637349960000|2021-11-19 19:26:00|89440|89390|89440.2|89390.2|89440.8|89390.8|89438.7|89388.7|19
1637349970000|2021-11-19 19:26:10|89439.8|89389.8|89439.9|89389.9|89440.6|89390.6|89439.8|89389.8|28
1637349980000|2021-11-19 19:26:20|89440.1|89390.1|89438.1|89388.1|89440.8|89390.8|89437.9|89387.9|25
1637349990000|2021-11-19 19:26:30|89438.3|89388.3|89438.1|89388.1|89438.4|89388.4|89438|89388|10
1637350000000|2021-11-19 19:26:40|89438.3|89388.3|89435|89385|89440|89390|89434.5|89384.5|29
1637350010000|2021-11-19 19:26:50|89433.8|89383.8|89436|89386|89436|89386|89433.8|89383.8|24
1637350020000|2021-11-19 19:27:00|89435.8|89385.8|89433.3|89383.3|89435.8|89385.8|89433.3|89383.3|29
1637350030000|2021-11-19 19:27:10|89433.8|89383.8|89434|89384|89435|89385|89433.2|89383.2|34
1637350040000|2021-11-19 19:27:20|89434.1|89384.1|89437.4|89387.4|89437.7|89387.7|89433.7|89383.7|32
1637350050000|2021-11-19 19:27:30|89437.3|89387.3|89437.5|89387.5|89437.6|89387.6|89435.2|89385.2|29
1637350060000|2021-11-19 19:27:40|89437.4|89387.4|89436.9|89386.9|89438.1|89388.1|89435.5|89385.5|20
1637350070000|2021-11-19 19:27:50|89437.1|89387.1|89437.7|89387.7|89438.8|89388.8|89437.1|89387.1|20
1637350080000|2021-11-19 19:28:00|89437.6|89387.6|89437.1|89387.1|89439.6|89389.6|89436.2|89386.2|27
1637350090000|2021-11-19 19:28:10|89437.2|89387.2|89438.1|89388.1|89438.7|89388.7|89436.4|89386.4|24
1637350100000|2021-11-19 19:28:20|89438.4|89388.4|89433.1|89383.1|89439.4|89389.4|89431.4|89381.4|34
1637350110000|2021-11-19 19:28:30|89433.2|89383.2|89439.7|89389.7|89439.8|89389.8|89432.4|89382.4|32
1637350120000|2021-11-19 19:28:40|89440.4|89390.4|89439.7|89389.7|89440.9|89390.9|89439.5|89389.5|22
1637350130000|2021-11-19 19:28:50|89439.9|89389.9|89440.9|89390.9|89440.9|89390.9|89439.7|89389.7|15
1637350140000|2021-11-19 19:29:00|89440.8|89390.8|89440.7|89390.7|89441.2|89391.2|89440.3|89390.3|15
1637350150000|2021-11-19 19:29:10|89441|89391|89441|89391|89444.3|89394.3|89440.3|89390.3|28
1637350160000|2021-11-19 19:29:20|89441.1|89391.1|89444|89394|89444.3|89394.3|89441|89391|22
1637350170000|2021-11-19 19:29:30|89443|89393|89440.9|89390.9|89443.5|89393.5|89439.9|89389.9|25
1637350180000|2021-11-19 19:29:40|89440.5|89390.5|89443.1|89393.1|89443.2|89393.2|89440.5|89390.5|20
1637350190000|2021-11-19 19:29:50|89442.7|89392.7|89444.3|89394.3|89444.5|89394.5|89434.4|89384.4|35
1637350200000|2021-11-19 19:30:00|89444.1|89394.1|89455|89405|89455.3|89405.3|89443.3|89393.3|52
1637350210000|2021-11-19 19:30:10|89454.8|89404.8|89451.5|89401.5|89454.9|89404.9|89450.2|89400.2|49
1637350220000|2021-11-19 19:30:20|89451.8|89401.8|89448.7|89398.7|89454|89404|89448.7|89398.7|27
1637350230000|2021-11-19 19:30:30|89449|89399|89451.2|89401.2|89452.2|89402.2|89448.6|89398.6|24
1637350240000|2021-11-19 19:30:40|89451.3|89401.3|89449.4|89399.4|89451.8|89401.8|89449|89399|25
1637350250000|2021-11-19 19:30:50|89449.2|89399.2|89451.3|89401.3|89453.5|89403.5|89449.1|89399.1|38
1637350260000|2021-11-19 19:31:00|89451.4|89401.4|89449.9|89399.9|89451.6|89401.6|89449.9|89399.9|32
1637350270000|2021-11-19 19:31:10|89450|89400|89450.6|89400.6|89450.6|89400.6|89449.8|89399.8|21
1637350280000|2021-11-19 19:31:20|89450.7|89400.7|89449.5|89399.5|89451|89401|89449.5|89399.5|23
1637350290000|2021-11-19 19:31:30|89450|89400|89448.1|89398.1|89451.5|89401.5|89446.8|89396.8|27
1637350300000|2021-11-19 19:31:40|89447.6|89397.6|89449.2|89399.2|89451.1|89401.1|89447.4|89397.4|36
1637350310000|2021-11-19 19:31:50|89449.3|89399.3|89448.8|89398.8|89450.7|89400.7|89447.8|89397.8|24
1637350320000|2021-11-19 19:32:00|89448.4|89398.4|89447.2|89397.2|89449|89399|89446.2|89396.2|42
1637350330000|2021-11-19 19:32:10|89447.1|89397.1|89444.5|89394.5|89447.5|89397.5|89444.5|89394.5|26
1637350340000|2021-11-19 19:32:20|89444.7|89394.7|89446.5|89396.5|89446.8|89396.8|89443.6|89393.6|31
1637350350000|2021-11-19 19:32:30|89446.8|89396.8|89445.1|89395.1|89447|89397|89445|89395|27
1637350360000|2021-11-19 19:32:40|89444.9|89394.9|89441.7|89391.7|89445.3|89395.3|89441.5|89391.5|28
1637350370000|2021-11-19 19:32:50|89441.8|89391.8|89443.9|89393.9|89444.4|89394.4|89438.2|89388.2|40
1637350380000|2021-11-19 19:33:00|89443.5|89393.5|89453.2|89403.2|89456.1|89406.1|89443.5|89393.5|48
1637350390000|2021-11-19 19:33:10|89453.5|89403.5|89455.3|89405.3|89457|89407|89452.6|89402.6|41
1637350400000|2021-11-19 19:33:20|89455.6|89405.6|89454.4|89404.4|89455.6|89405.6|89454.1|89404.1|25
1637350410000|2021-11-19 19:33:30|89454.5|89404.5|89454.9|89404.9|89455.6|89405.6|89453.7|89403.7|24
1637350420000|2021-11-19 19:33:40|89454.7|89404.7|89457.3|89407.3|89457.7|89407.7|89454.7|89404.7|29
1637350430000|2021-11-19 19:33:50|89457.5|89407.5|89457.4|89407.4|89457.7|89407.7|89457|89407|21
1637350440000|2021-11-19 19:34:00|89457.3|89407.3|89454.1|89404.1|89457.6|89407.6|89453.6|89403.6|33
1637350450000|2021-11-19 19:34:10|89454.4|89404.4|89457.1|89407.1|89458.6|89408.6|89453.6|89403.6|26
1637350460000|2021-11-19 19:34:20|89456.2|89406.2|89452.8|89402.8|89457|89407|89452.8|89402.8|25
1637350470000|2021-11-19 19:34:30|89453.2|89403.2|89453.2|89403.2|89454.7|89404.7|89452.3|89402.3|23
1637350480000|2021-11-19 19:34:40|89453.5|89403.5|89453.7|89403.7|89454.4|89404.4|89453.3|89403.3|22
1637350490000|2021-11-19 19:34:50|89454.3|89404.3|89455.7|89405.7|89456|89406|89454.2|89404.2|25
1637350500000|2021-11-19 19:35:00|89455.6|89405.6|89454.5|89404.5|89456.9|89406.9|89454.2|89404.2|22
1637350510000|2021-11-19 19:35:10|89454.7|89404.7|89454.3|89404.3|89456.7|89406.7|89453.9|89403.9|32
1637350520000|2021-11-19 19:35:20|89455.4|89405.4|89449.4|89399.4|89456.5|89406.5|89449.4|89399.4|49
1637350530000|2021-11-19 19:35:30|89449.5|89399.5|89451.3|89401.3|89453.1|89403.1|89449.4|89399.4|39
1637350540000|2021-11-19 19:35:40|89451.4|89401.4|89451.4|89401.4|89452.9|89402.9|89451|89401|12
1637350550000|2021-11-19 19:35:50|89451.5|89401.5|89451.4|89401.4|89453.2|89403.2|89450.8|89400.8|17
1637350560000|2021-11-19 19:36:00|89451.2|89401.2|89455.3|89405.3|89456.5|89406.5|89451.1|89401.1|34
1637350570000|2021-11-19 19:36:10|89455.9|89405.9|89455.9|89405.9|89455.9|89405.9|89449|89399|49
1637350580000|2021-11-19 19:36:20|89455.8|89405.8|89450.8|89400.8|89456.3|89406.3|89450.8|89400.8|36
1637350590000|2021-11-19 19:36:30|89451.4|89401.4|89450.5|89400.5|89452.4|89413.9|89438.9|89400.5|26
1637350600000|2021-11-19 19:36:40|89451|89401|89446.8|89396.8|89451|89401|89446.6|89396.6|41
1637350610000|2021-11-19 19:36:50|89446.6|89396.6|89444.5|89394.5|89446.8|89396.8|89443.6|89393.6|37
1637350620000|2021-11-19 19:37:00|89444|89394|89444.8|89394.8|89446.7|89396.7|89444|89394|26
1637350630000|2021-11-19 19:37:10|89445.2|89395.2|89444.6|89394.6|89446.7|89396.7|89443.8|89393.8|22
1637350640000|2021-11-19 19:37:20|89444.8|89394.8|89443.9|89393.9|89447.7|89407.5|89432.4|89391.8|39
1637350650000|2021-11-19 19:37:30|89443.5|89393.5|89443.6|89393.6|89446.8|89407.8|89428.5|89392.2|32
1637350660000|2021-11-19 19:37:40|89443.5|89393.5|89442.9|89392.9|89444.8|89394.8|89441.6|89391.6|36
1637350670000|2021-11-19 19:37:50|89442.5|89392.5|89444.4|89394.4|89445|89395|89442.5|89392.5|27
1637350680000|2021-11-19 19:38:00|89444.3|89394.3|89438.7|89388.7|89445.1|89395.1|89435.9|89385.9|50
1637350690000|2021-11-19 19:38:10|89438.8|89388.8|89438.8|89388.8|89440.3|89390.3|89438.4|89388.4|35
1637350700000|2021-11-19 19:38:20|89438.6|89388.6|89439.5|89389.5|89440.2|89390.2|89438.6|89388.6|27
1637350710000|2021-11-19 19:38:30|89439.6|89389.6|89438.3|89388.3|89440.4|89390.4|89438.3|89388.3|26
1637350720000|2021-11-19 19:38:40|89438.1|89388.1|89439.5|89389.5|89439.6|89389.6|89437.7|89387.7|33
1637350730000|2021-11-19 19:38:50|89439.2|89389.2|89436.9|89386.9|89440.1|89390.1|89436.8|89386.8|22
1637350740000|2021-11-19 19:39:00|89436.4|89386.4|89436.6|89386.6|89438.5|89388.5|89436.4|89386.4|33
1637350750000|2021-11-19 19:39:10|89436.8|89386.8|89439.7|89389.7|89441.1|89391.1|89436.7|89386.7|28
1637350760000|2021-11-19 19:39:20|89440.3|89390.3|89439.4|89389.4|89441.6|89391.6|89438.7|89388.7|29
1637350770000|2021-11-19 19:39:30|89439.3|89389.3|89439.1|89389.1|89440.7|89390.7|89438.8|89388.8|19
1637350780000|2021-11-19 19:39:40|89439.4|89389.4|89438.3|89388.3|89439.4|89389.4|89437.5|89387.5|26
1637350790000|2021-11-19 19:39:50|89437.9|89387.9|89437.6|89387.6|89439|89389|89436.7|89386.7|35
1637350800000|2021-11-19 19:40:00|89438|89388|89442.5|89392.5|89443|89405.2|89428.5|89388|31
1637350810000|2021-11-19 19:40:10|89442.4|89392.4|89443.1|89393.1|89443.1|89393.1|89442|89392|21
1637350820000|2021-11-19 19:40:20|89442.4|89392.4|89443|89393|89443.3|89393.3|89440.5|89390.5|32
1637350830000|2021-11-19 19:40:30|89442.8|89392.8|89440.8|89390.8|89443.4|89393.4|89440.8|89390.8|17
1637350840000|2021-11-19 19:40:40|89441.2|89391.2|89438.4|89388.4|89442|89392|89437.9|89387.9|26
1637350850000|2021-11-19 19:40:50|89437.2|89387.2|89441.3|89391.3|89441.6|89391.6|89436.4|89386.4|25
1637350860000|2021-11-19 19:41:00|89440.4|89390.4|89440.1|89390.1|89443.6|89393.6|89439.5|89389.5|27
1637350870000|2021-11-19 19:41:10|89441.2|89391.2|89439.2|89389.2|89441.9|89391.9|89439|89389|16
1637350880000|2021-11-19 19:41:20|89440.6|89390.6|89442.3|89392.3|89442.4|89392.4|89440|89390|24
1637350890000|2021-11-19 19:41:30|89442.1|89392.1|89442.4|89392.4|89443.5|89393.5|89441.9|89391.9|28
1637350900000|2021-11-19 19:41:40|89442.5|89392.5|89445.7|89395.7|89445.7|89395.7|89442.1|89392.1|31
1637350910000|2021-11-19 19:41:50|89445.6|89395.6|89445.7|89395.7|89445.8|89395.8|89445.2|89395.2|25
1637350920000|2021-11-19 19:42:00|89450.1|89400.1|89447.4|89397.4|89453|89403|89446.2|89396.2|38
1637350930000|2021-11-19 19:42:10|89447|89397|89447.7|89397.7|89448.9|89398.9|89446.3|89396.3|40
1637350940000|2021-11-19 19:42:20|89447.3|89397.3|89445.6|89395.6|89448.8|89398.8|89442.9|89392.9|31
1637350950000|2021-11-19 19:42:30|89445.3|89395.3|89446.2|89396.2|89446.5|89396.5|89444.8|89394.8|25
1637350960000|2021-11-19 19:42:40|89446.5|89396.5|89445.6|89395.6|89447|89397|89444.2|89394.2|31
1637350970000|2021-11-19 19:42:50|89445.8|89395.8|89446.2|89396.2|89448.2|89398.2|89443.3|89393.3|35
1637350980000|2021-11-19 19:43:00|89446.9|89396.9|89446.4|89396.4|89447.3|89397.3|89445.1|89395.1|31
1637350990000|2021-11-19 19:43:10|89446.3|89396.3|89443.8|89393.8|89447.4|89397.4|89442|89392|32
1637351000000|2021-11-19 19:43:20|89444.1|89394.1|89442.8|89392.8|89445.2|89395.2|89441.2|89391.2|39
1637351010000|2021-11-19 19:43:30|89442.9|89392.9|89440.9|89390.9|89442.9|89392.9|89440.6|89390.6|30
1637351020000|2021-11-19 19:43:40|89440.4|89390.4|89438.3|89388.3|89440.7|89390.7|89436.9|89386.9|39
1637351030000|2021-11-19 19:43:50|89438.4|89388.4|89438.7|89388.7|89440.2|89390.2|89434.5|89384.5|50
1637351040000|2021-11-19 19:44:00|89440.5|89390.5|89441.5|89391.5|89441.5|89391.5|89439.1|89389.1|29
1637351050000|2021-11-19 19:44:10|89441|89391|89440.4|89390.4|89441|89391|89439.8|89389.8|18
1637351060000|2021-11-19 19:44:20|89440|89390|89439.4|89389.4|89440.4|89390.4|89436.7|89386.7|35
1637351070000|2021-11-19 19:44:30|89438.8|89388.8|89441.4|89391.4|89442.5|89392.5|89438.7|89388.7|32
1637351080000|2021-11-19 19:44:40|89444.6|89394.6|89442.5|89392.5|89444.8|89394.8|89441.4|89391.4|28
1637351090000|2021-11-19 19:44:50|89443.7|89393.7|89442.9|89392.9|89444.2|89394.2|89442.8|89392.8|19
1637351100000|2021-11-19 19:45:00|89443|89393|89439.4|89389.4|89444|89394|89438.8|89388.8|32
1637351110000|2021-11-19 19:45:10|89439.5|89389.5|89441.7|89391.7|89441.7|89391.7|89439.3|89389.3|33
1637351120000|2021-11-19 19:45:20|89442|89392|89442|89392|89443.5|89393.5|89440.4|89390.4|27
1637351130000|2021-11-19 19:45:30|89442.1|89392.1|89440.6|89390.6|89444.2|89394.2|89439.6|89389.6|29
1637351140000|2021-11-19 19:45:40|89441.2|89391.2|89441|89391|89442.2|89392.2|89440|89390|29
1637351150000|2021-11-19 19:45:50|89442.2|89392.2|89440.9|89390.9|89442.3|89392.3|89440|89390|33
1637351160000|2021-11-19 19:46:00|89441.1|89391.1|89440.4|89390.4|89441.3|89391.3|89439.5|89389.5|28
1637351170000|2021-11-19 19:46:10|89440.5|89390.5|89440.6|89390.6|89441.5|89391.5|89440.5|89390.5|19
1637351180000|2021-11-19 19:46:20|89441.4|89391.4|89440.5|89390.5|89441.4|89391.4|89438.9|89388.9|21
1637351190000|2021-11-19 19:46:30|89440.8|89390.8|89441.9|89391.9|89442.3|89392.3|89440.1|89390.1|28
1637351200000|2021-11-19 19:46:40|89442.4|89392.4|89444.1|89394.1|89445|89395|89440.9|89390.9|18
1637351210000|2021-11-19 19:46:50|89444|89394|89443.7|89393.7|89444.1|89394.1|89443|89393|11
1637351220000|2021-11-19 19:47:00|89443.6|89393.6|89442.2|89392.2|89443.7|89393.7|89442|89392|13
1637351230000|2021-11-19 19:47:10|89442.5|89392.5|89428|89403|89442.9|89403.5|89427.7|89389.9|22
1637351240000|2021-11-19 19:47:20|89429.2|89404.2|89442.2|89392.2|89442.9|89405.4|89428.1|89391.1|27
1637351250000|2021-11-19 19:47:30|89442.3|89392.3|89441.4|89391.4|89443.5|89406.2|89427.5|89390|32
1637351260000|2021-11-19 19:47:40|89440.4|89390.4|89440.5|89390.5|89441.9|89391.9|89439.9|89389.9|17
1637351270000|2021-11-19 19:47:50|89440.1|89390.1|89439.4|89389.4|89441|89391|89438.9|89388.9|29
1637351280000|2021-11-19 19:48:00|89439.5|89389.5|89440.1|89390.1|89440.3|89390.3|89438.9|89388.9|18
1637351290000|2021-11-19 19:48:10|89439.8|89389.8|89439.3|89389.3|89440.5|89390.5|89439.1|89389.1|31
1637351300000|2021-11-19 19:48:20|89440|89390|89440|89390|89440.7|89390.7|89439.6|89389.6|23
1637351310000|2021-11-19 19:48:30|89439.9|89389.9|89438.7|89388.7|89441.5|89391.5|89438.7|89388.7|42
1637351320000|2021-11-19 19:48:40|89439.6|89389.6|89439.9|89389.9|89440.2|89390.2|89438.8|89388.8|26
1637351330000|2021-11-19 19:48:50|89440|89390|89439.5|89389.5|89440.7|89390.7|89438.9|89388.9|21
1637351340000|2021-11-19 19:49:00|89439.6|89389.6|89439.9|89389.9|89441|89391|89438.2|89388.2|39
1637351350000|2021-11-19 19:49:10|89439.8|89389.8|89440.7|89390.7|89440.9|89390.9|89439|89389|31
1637351360000|2021-11-19 19:49:20|89440|89390|89438.5|89388.5|89441.4|89391.4|89438.1|89388.1|37
1637351370000|2021-11-19 19:49:30|89439.1|89389.1|89441|89391|89441.6|89391.6|89438.6|89388.6|29
1637351380000|2021-11-19 19:49:40|89440.6|89390.6|89439.5|89389.5|89441|89391|89438.7|89388.7|18
1637351390000|2021-11-19 19:49:50|89439.9|89389.9|89438.5|89388.5|89439.9|89389.9|89438.2|89388.2|19
1637351400000|2021-11-19 19:50:00|89439|89389|89444.2|89394.2|89445.8|89395.8|89436.3|89386.3|40
1637351410000|2021-11-19 19:50:10|89444.6|89394.6|89444.5|89394.5|89444.7|89394.7|89441.4|89391.4|37
1637351420000|2021-11-19 19:50:20|89444.6|89394.6|89441|89391|89444.6|89394.6|89439.1|89389.1|34
1637351430000|2021-11-19 19:50:30|89440.2|89390.2|89438.1|89388.1|89440.5|89390.5|89438.1|89388.1|29
1637351440000|2021-11-19 19:50:40|89437.9|89387.9|89436.2|89386.2|89438.3|89388.3|89432.8|89382.8|33
1637351450000|2021-11-19 19:50:50|89434.8|89384.8|89435.8|89385.8|89437|89387|89434.5|89384.5|34
1637351460000|2021-11-19 19:51:00|89435.9|89385.9|89435|89385|89436.1|89386.1|89434.7|89384.7|30
1637351470000|2021-11-19 19:51:10|89435.1|89385.1|89434.7|89384.7|89436.2|89386.2|89434.7|89384.7|23
1637351480000|2021-11-19 19:51:20|89435|89385|89435.5|89385.5|89435.6|89385.6|89434.1|89384.1|24
1637351490000|2021-11-19 19:51:30|89435.3|89385.3|89436|89386|89436.2|89386.2|89435|89385|26
1637351500000|2021-11-19 19:51:40|89435.8|89385.8|89432|89382|89435.8|89385.8|89430.9|89380.9|41
1637351510000|2021-11-19 19:51:50|89432.9|89382.9|89431.3|89381.3|89433|89383|89430.8|89380.8|27
1637351520000|2021-11-19 19:52:00|89431.2|89381.2|89432.4|89382.4|89432.4|89382.4|89430.7|89380.7|21
1637351530000|2021-11-19 19:52:10|89432.3|89382.3|89432.7|89382.7|89433.2|89383.2|89431.8|89381.8|37
1637351540000|2021-11-19 19:52:20|89432.5|89382.5|89431.9|89381.9|89434.1|89384.1|89431.9|89381.9|25
1637351550000|2021-11-19 19:52:30|89432.6|89382.6|89432.9|89382.9|89433.2|89383.2|89432|89382|14
1637351560000|2021-11-19 19:52:40|89433.1|89383.1|89433.2|89383.2|89433.3|89383.3|89431.6|89381.6|17
1637351570000|2021-11-19 19:52:50|89433.3|89383.3|89432.8|89382.8|89434.6|89384.6|89432.8|89382.8|15
1637351580000|2021-11-19 19:53:00|89434.1|89384.1|89432.8|89382.8|89434.3|89384.3|89431|89381|25
1637351590000|2021-11-19 19:53:10|89433.1|89383.1|89432.3|89382.3|89434.5|89384.5|89429.7|89379.7|37
1637351600000|2021-11-19 19:53:20|89430|89380|89435.2|89385.2|89436.4|89386.4|89429.8|89379.8|46
1637351610000|2021-11-19 19:53:30|89435.8|89385.8|89437.6|89387.6|89439.3|89389.3|89434.5|89384.5|36
1637351620000|2021-11-19 19:53:40|89438.1|89388.1|89437.6|89387.6|89439.1|89389.1|89435|89385|45
1637351630000|2021-11-19 19:53:50|89437.5|89387.5|89437.6|89387.6|89438.9|89388.9|89437.4|89387.4|24
1637351640000|2021-11-19 19:54:00|89438|89388|89438.6|89388.6|89439.3|89389.3|89437.3|89387.3|26
1637351650000|2021-11-19 19:54:10|89439.8|89389.8|89438.6|89388.6|89440.5|89390.5|89437.4|89387.4|28
1637351660000|2021-11-19 19:54:20|89438.2|89388.2|89437.7|89387.7|89439.8|89389.8|89436.9|89386.9|23
1637351670000|2021-11-19 19:54:30|89437.8|89387.8|89436.2|89386.2|89438.9|89388.9|89435.5|89385.5|34
1637351680000|2021-11-19 19:54:40|89437.2|89387.2|89436.2|89386.2|89437.2|89387.2|89435.8|89385.8|21
1637351690000|2021-11-19 19:54:50|89435.8|89385.8|89436.4|89386.4|89436.9|89386.9|89435.6|89385.6|15
1637351700000|2021-11-19 19:55:00|89436.1|89386.1|89438.1|89388.1|89438.1|89388.1|89436|89386|22
1637351710000|2021-11-19 19:55:10|89438.2|89388.2|89436.5|89386.5|89438.7|89388.7|89435.9|89385.9|22
1637351720000|2021-11-19 19:55:20|89435.6|89385.6|89437.3|89387.3|89437.8|89387.8|89435.6|89385.6|31
1637351730000|2021-11-19 19:55:30|89436.9|89386.9|89436.6|89386.6|89437.1|89387.1|89435.9|89385.9|27
1637351740000|2021-11-19 19:55:40|89435.5|89385.5|89439.2|89389.2|89439.9|89389.9|89435.4|89385.4|36
1637351750000|2021-11-19 19:55:50|89438.6|89388.6|89441.8|89391.8|89441.8|89403.2|89425.5|89388|42
1637351760000|2021-11-19 19:56:00|89440.1|89390.1|89441.3|89391.3|89441.7|89391.7|89440.1|89390.1|30
1637351770000|2021-11-19 19:56:10|89441|89391|89441.7|89391.7|89441.8|89391.8|89440.8|89390.8|20
1637351780000|2021-11-19 19:56:20|89441.6|89391.6|89442.3|89392.3|89443.5|89393.5|89441.3|89391.3|34
1637351790000|2021-11-19 19:56:30|89441.9|89391.9|89433.8|89383.8|89442.8|89392.8|89433.4|89383.4|38
1637351800000|2021-11-19 19:56:40|89435.5|89385.5|89433.7|89383.7|89435.6|89385.6|89432.4|89382.4|38
1637351810000|2021-11-19 19:56:50|89432.3|89382.3|89433.9|89383.9|89434.5|89384.5|89432.3|89382.3|25
1637351820000|2021-11-19 19:57:00|89434|89384|89440|89390|89440.8|89390.8|89432.9|89382.9|52
1637351830000|2021-11-19 19:57:10|89439.8|89389.8|89440.5|89390.5|89441.2|89391.2|89438.5|89388.5|32
1637351840000|2021-11-19 19:57:20|89441.4|89391.4|89440.9|89390.9|89441.5|89391.5|89440.6|89390.6|33
1637351850000|2021-11-19 19:57:30|89440.3|89390.3|89442.4|89392.4|89442.4|89392.4|89440.2|89390.2|32
1637351860000|2021-11-19 19:57:40|89442.3|89392.3|89442.4|89392.4|89443.5|89393.5|89441.1|89391.1|41
1637351870000|2021-11-19 19:57:50|89442.5|89392.5|89444.5|89394.5|89444.8|89394.8|89442.2|89392.2|41
1637351880000|2021-11-19 19:58:00|89444.2|89394.2|89444.4|89394.4|89445|89395|89443.3|89393.3|34
1637351890000|2021-11-19 19:58:10|89444.3|89394.3|89447.7|89397.7|89449.9|89410.7|89435|89394.2|46
1637351900000|2021-11-19 19:58:20|89447.3|89397.3|89431.8|89406.8|89447.3|89407.8|89430.8|89393.7|48
1637351910000|2021-11-19 19:58:30|89431.9|89406.9|89432.2|89407.2|89433.1|89408.1|89431.6|89406.6|26
1637351920000|2021-11-19 19:58:40|89441.5|89391.5|89444.5|89394.5|89445.2|89407.1|89428.8|89391.3|35
1637351930000|2021-11-19 19:58:50|89445|89395|89445|89395|89445.7|89395.7|89444|89394|29
1637351940000|2021-11-19 19:59:00|89445.9|89395.9|89444.2|89394.2|89446|89396|89444|89394|41
1637351950000|2021-11-19 19:59:10|89444|89394|89439.1|89414.1|89449.1|89414.1|89424.5|89390.2|49
1637351960000|2021-11-19 19:59:20|89439.3|89414.3|89452.7|89402.7|89453.4|89414.3|89436.5|89396.5|44
1637351970000|2021-11-19 19:59:30|89451.7|89401.7|89453.8|89403.8|89455|89405|89451.3|89401.3|43
1637351980000|2021-11-19 19:59:40|89454.8|89404.8|89454.1|89404.1|89455.6|89405.6|89453.1|89403.1|32
1637351990000|2021-11-19 19:59:50|89454.2|89404.2|89449.3|89399.3|89459.3|89409.3|89448.8|89398.8|60
1637352000000|2021-11-19 20:00:00|89450.9|89400.9|89453.5|89403.5|89453.5|89403.5|89449.5|89399.5|44
1637352010000|2021-11-19 20:00:10|89454.2|89404.2|89467.5|89417.5|89467.5|89417.5|89453.9|89403.9|52
1637352020000|2021-11-19 20:00:20|89465.7|89415.7|89470.7|89420.7|89471.8|89421.8|89465|89415|58
1637352030000|2021-11-19 20:00:30|89468|89418|89474.3|89424.3|89475.1|89425.1|89467.5|89417.5|46
1637352040000|2021-11-19 20:00:40|89474.2|89424.2|89474.6|89424.6|89478.6|89428.6|89473.5|89423.5|44
1637352050000|2021-11-19 20:00:50|89474.2|89424.2|89476.4|89426.4|89476.9|89426.9|89474.1|89424.1|38
1637352060000|2021-11-19 20:01:00|89477.2|89427.2|89473.1|89423.1|89478|89428|89472.9|89422.9|48
1637352070000|2021-11-19 20:01:10|89473.3|89423.3|89473.8|89423.8|89473.9|89423.9|89472.3|89422.3|33
1637352080000|2021-11-19 20:01:20|89474.2|89424.2|89476.9|89426.9|89477.4|89427.4|89474.2|89424.2|39
1637352090000|2021-11-19 20:01:30|89476.8|89426.8|89472.6|89422.6|89477.2|89427.2|89470.7|89420.7|43
1637352100000|2021-11-19 20:01:40|89472.3|89422.3|89472.8|89422.8|89474.9|89424.9|89472|89422|41
1637352110000|2021-11-19 20:01:50|89473.1|89423.1|89476.9|89426.9|89476.9|89426.9|89472.9|89422.9|42
1637352120000|2021-11-19 20:02:00|89476.8|89426.8|89476.2|89426.2|89477.4|89427.4|89475|89425|46
1637352130000|2021-11-19 20:02:10|89475.5|89425.5|89476.4|89426.4|89476.8|89426.8|89475.2|89425.2|32
1637352140000|2021-11-19 20:02:20|89476.6|89426.6|89477|89427|89477.8|89427.8|89476.4|89426.4|33
1637352150000|2021-11-19 20:02:30|89476.8|89426.8|89477|89427|89477.3|89427.3|89476.6|89426.6|22
1637352160000|2021-11-19 20:02:40|89477.2|89427.2|89477.5|89427.5|89478.3|89428.3|89476.5|89426.5|24
1637352170000|2021-11-19 20:02:50|89477.4|89427.4|89472.3|89422.3|89478.6|89428.6|89470.3|89420.3|38
1637352180000|2021-11-19 20:03:00|89472.2|89422.2|89473.8|89423.8|89474.8|89424.8|89472.2|89422.2|30
1637352190000|2021-11-19 20:03:10|89473.6|89423.6|89472.4|89422.4|89474.1|89424.1|89472.1|89422.1|27
1637352200000|2021-11-19 20:03:20|89471.9|89421.9|89472.8|89422.8|89474|89424|89470.3|89420.3|40
1637352210000|2021-11-19 20:03:30|89472.6|89422.6|89469.1|89419.1|89473|89423|89468.8|89418.8|29
1637352220000|2021-11-19 20:03:40|89468.9|89418.9|89465.3|89415.3|89469|89419|89465.3|89415.3|29
1637352230000|2021-11-19 20:03:50|89465.4|89415.4|89467.9|89417.9|89467.9|89417.9|89465|89415|34
1637352240000|2021-11-19 20:04:00|89467.3|89417.3|89471.3|89421.3|89471.7|89421.7|89467|89417|36
1637352250000|2021-11-19 20:04:10|89471|89421|89471.5|89421.5|89471.7|89421.7|89470|89420|28
1637352260000|2021-11-19 20:04:20|89471.7|89421.7|89470.8|89420.8|89471.9|89421.9|89469.6|89419.6|20
1637352270000|2021-11-19 20:04:30|89470.7|89420.7|89469.7|89419.7|89471.3|89421.3|89469.7|89419.7|22
1637352280000|2021-11-19 20:04:40|89469.5|89419.5|89470.9|89420.9|89470.9|89420.9|89467.5|89417.5|38
1637352290000|2021-11-19 20:04:50|89471|89421|89469.2|89419.2|89473.1|89423.1|89469.2|89419.2|21
1637352300000|2021-11-19 20:05:00|89469.6|89419.6|89468.4|89418.4|89470.3|89420.3|89466.1|89416.1|32
1637352310000|2021-11-19 20:05:10|89468.7|89418.7|89470.1|89420.1|89470.2|89420.2|89468.1|89418.1|30
1637352320000|2021-11-19 20:05:20|89470.5|89420.5|89470.2|89420.2|89471|89421|89470.2|89420.2|16
1637352330000|2021-11-19 20:05:30|89470.5|89420.5|89467.1|89417.1|89471|89421|89467.1|89417.1|22
1637352340000|2021-11-19 20:05:40|89467|89417|89468.1|89418.1|89470.2|89420.2|89466|89416|23
1637352350000|2021-11-19 20:05:50|89467.9|89417.9|89464.4|89414.4|89470|89420|89464.4|89414.4|28
1637352360000|2021-11-19 20:06:00|89464.2|89414.2|89463.5|89413.5|89465.2|89415.2|89462.9|89412.9|31
1637352370000|2021-11-19 20:06:10|89464.1|89414.1|89464.1|89414.1|89464.4|89414.4|89463.3|89413.3|23
1637352380000|2021-11-19 20:06:20|89464.4|89414.4|89461.2|89411.2|89464.4|89414.4|89461.2|89411.2|20
1637352390000|2021-11-19 20:06:30|89461.7|89411.7|89455.3|89405.3|89461.7|89411.7|89455.2|89405.2|42
1637352400000|2021-11-19 20:06:40|89456.3|89406.3|89455.9|89405.9|89456.3|89406.3|89454.2|89404.2|21
1637352410000|2021-11-19 20:06:50|89456|89406|89455.9|89405.9|89456.3|89406.3|89455.6|89405.6|14
1637352420000|2021-11-19 20:07:00|89455.8|89405.8|89464.7|89414.7|89466.4|89416.4|89454.3|89404.3|46
1637352430000|2021-11-19 20:07:10|89464|89414|89465.2|89415.2|89467|89417|89463.3|89413.3|35
1637352440000|2021-11-19 20:07:20|89464.9|89414.9|89471.4|89421.4|89474.4|89424.4|89464.9|89414.9|41
1637352450000|2021-11-19 20:07:30|89472.5|89422.5|89473.2|89423.2|89473.2|89423.2|89467.5|89417.5|45
1637352460000|2021-11-19 20:07:40|89472|89422|89472.9|89422.9|89473.8|89423.8|89471.2|89421.2|26
1637352470000|2021-11-19 20:07:50|89473|89423|89472.9|89422.9|89474.5|89424.5|89472.4|89422.4|31
1637352480000|2021-11-19 20:08:00|89472.5|89422.5|89472.3|89422.3|89473.8|89423.8|89472.2|89422.2|31
1637352490000|2021-11-19 20:08:10|89472.2|89422.2|89473.4|89423.4|89474.9|89424.9|89472.2|89422.2|37
1637352500000|2021-11-19 20:08:20|89474.2|89424.2|89467.6|89417.6|89474.5|89424.5|89466.4|89416.4|36
1637352510000|2021-11-19 20:08:30|89468.1|89418.1|89467.2|89417.2|89468.9|89418.9|89465.3|89415.3|26
1637352520000|2021-11-19 20:08:40|89468.6|89418.6|89465.7|89415.7|89468.8|89418.8|89465.2|89415.2|38
1637352530000|2021-11-19 20:08:50|89465.6|89415.6|89466.5|89416.5|89466.8|89416.8|89465.1|89415.1|27
1637352540000|2021-11-19 20:09:00|89466.6|89416.6|89474.6|89424.6|89476.3|89426.3|89466.4|89416.4|34
1637352550000|2021-11-19 20:09:10|89475.8|89425.8|89465.7|89440.7|89479.3|89440.7|89465.5|89424.8|31
1637352560000|2021-11-19 20:09:20|89466|89441|89475.4|89425.4|89478.4|89441|89463.6|89425.1|26
1637352570000|2021-11-19 20:09:30|89476.3|89426.3|89474|89424|89477.6|89427.6|89474|89424|16
1637352580000|2021-11-19 20:09:40|89474.2|89424.2|89473.2|89423.2|89474.4|89424.4|89472.7|89422.7|19
1637352590000|2021-11-19 20:09:50|89473.4|89423.4|89472|89422|89473.8|89423.8|89470.7|89420.7|24
1637352600000|2021-11-19 20:10:00|89471.9|89421.9|89468.8|89418.8|89472.2|89422.2|89467.5|89417.5|35
1637352610000|2021-11-19 20:10:10|89468.3|89418.3|89470.1|89420.1|89472.3|89422.3|89468.1|89418.1|42
1637352620000|2021-11-19 20:10:20|89469.9|89419.9|89470.6|89420.6|89472.9|89422.9|89469.2|89419.2|35
1637352630000|2021-11-19 20:10:30|89470.4|89420.4|89465.3|89415.3|89470.4|89431.5|89452|89413.7|34
1637352640000|2021-11-19 20:10:40|89465.1|89415.1|89466.3|89416.3|89466.8|89416.8|89464.7|89414.7|27
1637352650000|2021-11-19 20:10:50|89466.4|89416.4|89469.1|89419.1|89469.4|89419.4|89466.2|89416.2|34
1637352660000|2021-11-19 20:11:00|89468.8|89418.8|89470.1|89420.1|89471.3|89421.3|89468.1|89418.1|34
1637352670000|2021-11-19 20:11:10|89470.4|89420.4|89473.5|89423.5|89473.5|89423.5|89470.4|89420.4|27
1637352680000|2021-11-19 20:11:20|89474.8|89424.8|89472.7|89422.7|89476.8|89426.8|89472.7|89422.7|35
1637352690000|2021-11-19 20:11:30|89472.6|89422.6|89470.6|89420.6|89473.3|89423.3|89469.8|89419.8|44
1637352700000|2021-11-19 20:11:40|89470.7|89420.7|89475.5|89425.5|89475.6|89425.6|89470|89420|42
1637352710000|2021-11-19 20:11:50|89475.4|89425.4|89473.7|89423.7|89475.8|89425.8|89473.7|89423.7|20
1637352720000|2021-11-19 20:12:00|89473.8|89423.8|89470.8|89420.8|89474|89424|89470.2|89420.2|27
1637352730000|2021-11-19 20:12:10|89471.4|89421.4|89471.4|89421.4|89471.6|89421.6|89469.4|89419.4|30
1637352740000|2021-11-19 20:12:20|89471.5|89421.5|89469.9|89419.9|89474.4|89424.4|89468.9|89418.9|33
1637352750000|2021-11-19 20:12:30|89470|89420|89466.7|89416.7|89470|89420|89465.8|89415.8|29
1637352760000|2021-11-19 20:12:40|89466.5|89416.5|89465.6|89415.6|89466.5|89416.5|89463.3|89413.3|39
1637352770000|2021-11-19 20:12:50|89466|89416|89467.4|89417.4|89468.5|89418.5|89466|89416|30
1637352780000|2021-11-19 20:13:00|89467|89417|89467.8|89417.8|89469|89419|89466.7|89416.7|23
1637352790000|2021-11-19 20:13:10|89467.9|89417.9|89468.2|89418.2|89468.5|89418.5|89466.8|89416.8|28
1637352800000|2021-11-19 20:13:20|89468.6|89418.6|89470|89420|89470|89433.5|89457.5|89418.4|21
1637352810000|2021-11-19 20:13:30|89469.8|89419.8|89469.6|89419.6|89470.9|89420.9|89469.6|89419.6|29
1637352820000|2021-11-19 20:13:40|89469.7|89419.7|89470.2|89420.2|89471.9|89421.9|89469.3|89419.3|25
1637352830000|2021-11-19 20:13:50|89471.3|89421.3|89473.4|89423.4|89473.8|89423.8|89470.4|89420.4|22
1637352840000|2021-11-19 20:14:00|89473.6|89423.6|89473.9|89423.9|89474.8|89424.8|89472.8|89422.8|34
1637352850000|2021-11-19 20:14:10|89473.1|89423.1|89475.2|89425.2|89475.3|89425.3|89472.9|89422.9|25
1637352860000|2021-11-19 20:14:20|89475|89425|89477.2|89427.2|89477.2|89427.2|89474.9|89424.9|20
1637352870000|2021-11-19 20:14:30|89477.4|89427.4|89476.5|89426.5|89477.4|89427.4|89475.4|89425.4|21
1637352880000|2021-11-19 20:14:40|89476.4|89426.4|89478.4|89428.4|89478.4|89428.4|89475.1|89425.1|22
1637352890000|2021-11-19 20:14:50|89477.7|89427.7|89477.6|89427.6|89478.5|89441.7|89465.4|89427|22
1637352900000|2021-11-19 20:15:00|89478.3|89428.3|89482.5|89432.5|89483.6|89433.6|89477.4|89427.4|27
1637352910000|2021-11-19 20:15:10|89481|89431|89481.7|89431.7|89482.7|89432.7|89481|89431|22
1637352920000|2021-11-19 20:15:20|89481.4|89431.4|89481.5|89431.5|89481.9|89431.9|89481|89431|14
1637352930000|2021-11-19 20:15:30|89481.9|89431.9|89481.3|89431.3|89481.9|89431.9|89480.5|89430.5|20
1637352940000|2021-11-19 20:15:40|89480.3|89430.3|89478.1|89428.1|89481.5|89431.5|89478.1|89428.1|24
1637352950000|2021-11-19 20:15:50|89478.5|89428.5|89478.9|89428.9|89478.9|89428.9|89476.5|89426.5|31
1637352960000|2021-11-19 20:16:00|89478.3|89428.3|89476.1|89426.1|89478.4|89428.4|89475.9|89425.9|27
1637352970000|2021-11-19 20:16:10|89476.2|89426.2|89466.1|89416.1|89476.3|89426.3|89465.6|89415.6|36
1637352980000|2021-11-19 20:16:20|89465.7|89415.7|89468.7|89418.7|89469|89419|89465.7|89415.7|27
1637352990000|2021-11-19 20:16:30|89468.5|89418.5|89471|89421|89471.7|89421.7|89467.4|89417.4|42
1637353000000|2021-11-19 20:16:40|89470.7|89420.7|89470.1|89420.1|89472.9|89422.9|89470.1|89420.1|22
1637353010000|2021-11-19 20:16:50|89469.8|89419.8|89468.8|89418.8|89470.2|89420.2|89468.8|89418.8|23
1637353020000|2021-11-19 20:17:00|89468.9|89418.9|89470.1|89420.1|89471.2|89421.2|89468.9|89418.9|35
1637353030000|2021-11-19 20:17:10|89469.8|89419.8|89471.3|89421.3|89471.7|89421.7|89469.5|89419.5|30
1637353040000|2021-11-19 20:17:20|89470.1|89420.1|89472.1|89422.1|89474.1|89424.1|89470.1|89420.1|29
1637353050000|2021-11-19 20:17:30|89471.9|89421.9|89470.8|89420.8|89472.8|89422.8|89470.4|89420.4|28
1637353060000|2021-11-19 20:17:40|89470.7|89420.7|89470.9|89420.9|89470.9|89420.9|89469.4|89419.4|28
1637353070000|2021-11-19 20:17:50|89471.1|89421.1|89470.4|89420.4|89471.2|89421.2|89470|89420|26
1637353080000|2021-11-19 20:18:00|89470.3|89420.3|89479.4|89429.4|89479.4|89429.4|89469|89419|45
1637353090000|2021-11-19 20:18:10|89478.7|89428.7|89478|89428|89479|89429|89477|89427|40
1637353100000|2021-11-19 20:18:20|89477.6|89427.6|89477.4|89427.4|89478|89428|89477.1|89427.1|30
1637353110000|2021-11-19 20:18:30|89477.7|89427.7|89478|89428|89479.5|89429.5|89477|89427|28
1637353120000|2021-11-19 20:18:40|89477.9|89427.9|89476.4|89426.4|89477.9|89427.9|89476.4|89426.4|20
1637353130000|2021-11-19 20:18:50|89477.4|89427.4|89474.4|89424.4|89477.4|89427.4|89473.8|89423.8|22
1637353140000|2021-11-19 20:19:00|89474.1|89424.1|89472.6|89422.6|89476.4|89426.4|89472.5|89422.5|34
1637353150000|2021-11-19 20:19:10|89472.5|89422.5|89468.9|89418.9|89472.6|89422.6|89467|89417|28
1637353160000|2021-11-19 20:19:20|89469|89419|89467.3|89417.3|89469|89419|89466.8|89416.8|19
1637353170000|2021-11-19 20:19:30|89468.6|89418.6|89469.3|89419.3|89469.8|89419.8|89468.6|89418.6|12
1637353180000|2021-11-19 20:19:40|89469.9|89419.9|89469.6|89419.6|89470.1|89420.1|89468.8|89418.8|14
1637353190000|2021-11-19 20:19:50|89469.5|89419.5|89469.2|89419.2|89470.2|89420.2|89468|89418|18
1637353200000|2021-11-19 20:20:00|89469.7|89419.7|89465.3|89415.3|89470.1|89420.1|89464.6|89414.6|32
1637353210000|2021-11-19 20:20:10|89465.6|89415.6|89465.1|89415.1|89465.6|89415.6|89464.5|89414.5|15
1637353220000|2021-11-19 20:20:20|89464.9|89414.9|89466.5|89416.5|89466.5|89416.5|89464.6|89414.6|13
1637353230000|2021-11-19 20:20:30|89466.4|89416.4|89466.7|89416.7|89467.3|89417.3|89465.7|89415.7|21
1637353240000|2021-11-19 20:20:40|89466.5|89416.5|89464.8|89414.8|89466.7|89416.7|89464.8|89414.8|21
1637353250000|2021-11-19 20:20:50|89465|89415|89462.3|89412.3|89465.1|89415.1|89460.8|89410.8|26
1637353260000|2021-11-19 20:21:00|89460.9|89410.9|89462.6|89412.6|89462.8|89412.8|89460.9|89410.9|30
1637353270000|2021-11-19 20:21:10|89464.8|89414.8|89469.1|89419.1|89469.5|89419.5|89464.8|89414.8|49
1637353280000|2021-11-19 20:21:20|89468.9|89418.9|89468.9|89418.9|89469.6|89419.6|89468.6|89418.6|17
1637353290000|2021-11-19 20:21:30|89469.5|89419.5|89469.7|89419.7|89469.7|89419.7|89469.1|89419.1|18
1637353300000|2021-11-19 20:21:40|89469.5|89419.5|89471.1|89421.1|89472|89422|89468.9|89418.9|26
1637353310000|2021-11-19 20:21:50|89470.8|89420.8|89472.8|89422.8|89474.2|89424.2|89470.5|89420.5|28
1637353320000|2021-11-19 20:22:00|89474.2|89424.2|89471.5|89421.5|89474.2|89424.2|89471.5|89421.5|29
1637353330000|2021-11-19 20:22:10|89471.7|89421.7|89470|89420|89471.7|89421.7|89469.7|89419.7|18
1637353340000|2021-11-19 20:22:20|89469.9|89419.9|89469.9|89419.9|89471.1|89421.1|89469.6|89419.6|19
1637353350000|2021-11-19 20:22:30|89469.8|89419.8|89469.4|89419.4|89470.8|89420.8|89469.2|89419.2|33
1637353360000|2021-11-19 20:22:40|89469.3|89419.3|89469.9|89419.9|89470.1|89420.1|89469|89419|33
1637353370000|2021-11-19 20:22:50|89469.6|89419.6|89468.9|89418.9|89469.7|89419.7|89468.5|89418.5|20
1637353380000|2021-11-19 20:23:00|89469.3|89419.3|89469.9|89419.9|89471.3|89421.3|89468.7|89418.7|25
1637353390000|2021-11-19 20:23:10|89470|89420|89470.2|89420.2|89471.8|89421.8|89470|89420|28
1637353400000|2021-11-19 20:23:20|89470.8|89420.8|89479.3|89429.3|89479.6|89429.6|89470.8|89420.8|50
1637353410000|2021-11-19 20:23:30|89479.6|89429.6|89480.6|89430.6|89481.2|89431.2|89478.5|89428.5|33
1637353420000|2021-11-19 20:23:40|89480.7|89430.7|89480.3|89430.3|89480.8|89430.8|89480.3|89430.3|8
1637353430000|2021-11-19 20:23:50|89480.6|89430.6|89479.2|89429.2|89480.6|89430.6|89479|89429|15
1637353440000|2021-11-19 20:24:00|89478.8|89428.8|89485.7|89435.7|89486.7|89436.7|89477.8|89427.8|43
1637353450000|2021-11-19 20:24:10|89486.1|89436.1|89480.5|89430.5|89486.1|89436.1|89478.8|89428.8|35
1637353460000|2021-11-19 20:24:20|89479.6|89429.6|89479.2|89429.2|89479.6|89429.6|89478.8|89428.8|20
1637353470000|2021-11-19 20:24:30|89479.1|89429.1|89476|89426|89479.1|89429.1|89474|89424|36
1637353480000|2021-11-19 20:24:40|89475.6|89425.6|89479.1|89429.1|89480.5|89430.5|89475.4|89425.4|37
1637353490000|2021-11-19 20:24:50|89479.4|89429.4|89492.6|89442.6|89492.6|89442.6|89477.9|89427.9|36
1637353500000|2021-11-19 20:25:00|89492.2|89442.2|89490|89440|89492.6|89442.6|89489.3|89439.3|37
1637353510000|2021-11-19 20:25:10|89490.6|89440.6|89489.5|89439.5|89491.5|89441.5|89489|89439|22
1637353520000|2021-11-19 20:25:20|89489.6|89439.6|89489.3|89439.3|89490.1|89440.1|89487.1|89437.1|19
1637353530000|2021-11-19 20:25:30|89489.2|89439.2|89491.1|89441.1|89491.6|89441.6|89489.2|89439.2|23
1637353540000|2021-11-19 20:25:40|89491.6|89441.6|89488.3|89438.3|89491.6|89441.6|89486.1|89436.1|30
1637353550000|2021-11-19 20:25:50|89487.6|89437.6|89485|89435|89487.6|89437.6|89483.3|89433.3|25
1637353560000|2021-11-19 20:26:00|89485.4|89435.4|89486|89436|89487.4|89437.4|89484.8|89434.8|20
1637353570000|2021-11-19 20:26:10|89486.7|89436.7|89486.4|89436.4|89486.9|89436.9|89485.9|89435.9|13
1637353580000|2021-11-19 20:26:20|89487|89437|89487.9|89437.9|89489.2|89439.2|89485.6|89435.6|30
1637353590000|2021-11-19 20:26:30|89487.8|89437.8|89486.4|89436.4|89487.8|89437.8|89483.5|89433.5|42
1637353600000|2021-11-19 20:26:40|89485.9|89435.9|89485.5|89435.5|89486.5|89436.5|89484.9|89434.9|25
1637353610000|2021-11-19 20:26:50|89484.6|89434.6|89482.7|89432.7|89485|89435|89482.6|89432.6|20
1637353620000|2021-11-19 20:27:00|89482.8|89432.8|89482.8|89432.8|89483.4|89433.4|89482.3|89432.3|21
1637353630000|2021-11-19 20:27:10|89482.6|89432.6|89480.4|89430.4|89482.9|89432.9|89479.9|89429.9|11
1637353640000|2021-11-19 20:27:20|89480.3|89430.3|89476.7|89426.7|89481.3|89439.2|89462.7|89424.7|30
1637353650000|2021-11-19 20:27:30|89476.8|89426.8|89474.7|89424.7|89476.9|89426.9|89474.6|89424.6|19
1637353660000|2021-11-19 20:27:40|89474.5|89424.5|89474.9|89424.9|89475.1|89425.1|89473.4|89423.4|20
1637353670000|2021-11-19 20:27:50|89474.2|89424.2|89473|89423|89474.8|89424.8|89472.2|89422.2|20
1637353680000|2021-11-19 20:28:00|89473.1|89423.1|89468.3|89418.3|89473.1|89423.1|89464.2|89414.2|23
1637353690000|2021-11-19 20:28:10|89468.4|89418.4|89468.9|89418.9|89471|89421|89468.3|89418.3|23
1637353700000|2021-11-19 20:28:20|89468.6|89418.6|89468.2|89418.2|89469.9|89419.9|89467.9|89417.9|19
1637353710000|2021-11-19 20:28:30|89468.3|89418.3|89469.5|89419.5|89469.5|89419.5|89467.8|89417.8|18
1637353720000|2021-11-19 20:28:40|89469.2|89419.2|89469.7|89419.7|89470|89420|89469|89419|14
1637353730000|2021-11-19 20:28:50|89469.9|89419.9|89469.4|89419.4|89470.1|89420.1|89468.3|89418.3|26
1637353740000|2021-11-19 20:29:00|89469.2|89419.2|89473.6|89423.6|89474.6|89424.6|89468.8|89418.8|42
1637353750000|2021-11-19 20:29:10|89473.5|89423.5|89477.1|89427.1|89477.2|89427.2|89472.1|89422.1|43
1637353760000|2021-11-19 20:29:20|89477|89427|89478.3|89428.3|89478.8|89428.8|89476.8|89426.8|33
1637353770000|2021-11-19 20:29:30|89478.4|89428.4|89477.6|89427.6|89478.5|89428.5|89476.7|89426.7|20
1637353780000|2021-11-19 20:29:40|89477.3|89427.3|89480.4|89430.4|89480.4|89430.4|89476.8|89426.8|30
1637353790000|2021-11-19 20:29:50|89480.5|89430.5|89480.3|89430.3|89480.8|89430.8|89480.2|89430.2|23
1637353800000|2021-11-19 20:30:00|89482.2|89432.2|89487.5|89437.5|89487.5|89437.5|89481.6|89431.6|52
1637353810000|2021-11-19 20:30:10|89487.4|89437.4|89488.9|89438.9|89488.9|89438.9|89486|89436|34
1637353820000|2021-11-19 20:30:20|89488|89438|89488.6|89438.6|89490.8|89440.8|89488|89438|56
1637353830000|2021-11-19 20:30:30|89488.3|89438.3|89490.5|89440.5|89491.4|89441.4|89488.2|89438.2|38
1637353840000|2021-11-19 20:30:40|89490.4|89440.4|89490.2|89440.2|89491|89441|89489.5|89439.5|32
1637353850000|2021-11-19 20:30:50|89490.3|89440.3|89491|89441|89491.4|89441.4|89489.9|89439.9|23
1637353860000|2021-11-19 20:31:00|89491.1|89441.1|89490.6|89440.6|89491.8|89441.8|89484.6|89434.6|49
1637353870000|2021-11-19 20:31:10|89490.8|89440.8|89499.1|89449.1|89499.2|89449.2|89490.8|89440.8|39
1637353880000|2021-11-19 20:31:20|89499|89449|89500.2|89450.2|89502.2|89452.2|89499|89449|44
1637353890000|2021-11-19 20:31:30|89499.8|89449.8|89498.3|89448.3|89501.4|89451.4|89498.1|89448.1|38
1637353900000|2021-11-19 20:31:40|89498.4|89448.4|89497.6|89447.6|89498.6|89448.6|89497|89447|32
1637353910000|2021-11-19 20:31:50|89497.7|89447.7|89499.9|89449.9|89500.7|89450.7|89497.3|89447.3|40
1637353920000|2021-11-19 20:32:00|89499.8|89449.8|89497.4|89447.4|89500.3|89450.3|89497|89447|37
1637353930000|2021-11-19 20:32:10|89497.5|89447.5|89497.8|89447.8|89498.5|89448.5|89497.2|89447.2|25
1637353940000|2021-11-19 20:32:20|89498|89448|89497.8|89447.8|89498.9|89448.9|89497.1|89447.1|21
1637353950000|2021-11-19 20:32:30|89497.6|89447.6|89492.1|89442.1|89497.6|89447.6|89492|89442|44
1637353960000|2021-11-19 20:32:40|89492.7|89442.7|89494.6|89444.6|89494.9|89444.9|89492.1|89442.1|39
1637353970000|2021-11-19 20:32:50|89494.4|89444.4|89494.3|89444.3|89494.4|89444.4|89493|89443|22
1637353980000|2021-11-19 20:33:00|89494.2|89444.2|89493.7|89443.7|89495.1|89445.1|89493.5|89443.5|27
1637353990000|2021-11-19 20:33:10|89494|89444|89493.8|89443.8|89494.3|89444.3|89492.2|89442.2|14
1637354000000|2021-11-19 20:33:20|89493.5|89443.5|89495.4|89445.4|89496.1|89446.1|89492.4|89442.4|25
1637354010000|2021-11-19 20:33:30|89495|89445|89496.2|89446.2|89497.2|89447.2|89495|89445|22
1637354020000|2021-11-19 20:33:40|89496.3|89446.3|89497.4|89447.4|89498.2|89448.2|89495.6|89445.6|23
1637354030000|2021-11-19 20:33:50|89497.3|89447.3|89495.3|89445.3|89497.9|89447.9|89494.9|89444.9|25
1637354040000|2021-11-19 20:34:00|89495.2|89445.2|89496.7|89446.7|89497.6|89447.6|89495.2|89445.2|29
1637354050000|2021-11-19 20:34:10|89497|89447|89494.5|89444.5|89497.7|89447.7|89491.7|89441.7|29
1637354060000|2021-11-19 20:34:20|89491.3|89441.3|89485.6|89435.6|89491.3|89441.3|89485.5|89435.5|46
1637354070000|2021-11-19 20:34:30|89485.7|89435.7|89490.1|89440.1|89490.2|89440.2|89484.8|89434.8|34
1637354080000|2021-11-19 20:34:40|89490.2|89440.2|89487.2|89437.2|89490.4|89440.4|89486.3|89436.3|35
1637354090000|2021-11-19 20:34:50|89486.7|89436.7|89487.5|89437.5|89487.7|89437.7|89485.5|89435.5|44
1637354100000|2021-11-19 20:35:00|89487.4|89437.4|89486.2|89436.2|89487.6|89437.6|89485.3|89435.3|31
1637354110000|2021-11-19 20:35:10|89486.3|89436.3|89485.9|89435.9|89486.3|89436.3|89484.8|89434.8|22
1637354120000|2021-11-19 20:35:20|89486|89436|89490.1|89440.1|89490.1|89440.1|89486|89436|35
1637354130000|2021-11-19 20:35:30|89489.9|89439.9|89492.5|89442.5|89492.8|89442.8|89489.2|89439.2|32
1637354140000|2021-11-19 20:35:40|89492.3|89442.3|89492.1|89442.1|89494.2|89444.2|89491.8|89441.8|27
1637354150000|2021-11-19 20:35:50|89493.1|89443.1|89491.8|89441.8|89493.4|89443.4|89490.6|89440.6|26
1637354160000|2021-11-19 20:36:00|89491.9|89441.9|89492.9|89442.9|89492.9|89442.9|89490.8|89440.8|25
1637354170000|2021-11-19 20:36:10|89491.9|89441.9|89492.6|89442.6|89492.6|89442.6|89491.1|89441.1|17
1637354180000|2021-11-19 20:36:20|89492.2|89442.2|89491.7|89441.7|89492.5|89442.5|89491.6|89441.6|17
1637354190000|2021-11-19 20:36:30|89492|89442|89494.1|89444.1|89494.4|89444.4|89492|89442|28
1637354200000|2021-11-19 20:36:40|89493.5|89443.5|89494.7|89444.7|89495|89445|89492.4|89442.4|27
1637354210000|2021-11-19 20:36:50|89494.9|89444.9|89498.7|89448.7|89499.7|89449.7|89494.9|89444.9|35
1637354220000|2021-11-19 20:37:00|89498|89448|89499.5|89449.5|89501.4|89451.4|89498|89448|47
1637354230000|2021-11-19 20:37:10|89499.4|89449.4|89504.5|89454.5|89505.9|89455.9|89497.8|89447.8|48
1637354240000|2021-11-19 20:37:20|89504.2|89454.2|89504.4|89454.4|89505.8|89455.8|89504|89454|37
1637354250000|2021-11-19 20:37:30|89504.7|89454.7|89505.4|89455.4|89505.4|89455.4|89504.4|89454.4|25
1637354260000|2021-11-19 20:37:40|89505.3|89455.3|89504.9|89454.9|89505.9|89455.9|89504.8|89454.8|26
1637354270000|2021-11-19 20:37:50|89505|89455|89505|89455|89506.2|89456.2|89504.3|89454.3|28
1637354280000|2021-11-19 20:38:00|89504.9|89454.9|89504.4|89454.4|89505.5|89455.5|89502.3|89452.3|36
1637354290000|2021-11-19 20:38:10|89504|89454|89508.6|89458.6|89508.7|89458.7|89503.3|89453.3|38
1637354300000|2021-11-19 20:38:20|89508.8|89458.8|89506.6|89456.6|89510.2|89460.2|89504.9|89454.9|33
1637354310000|2021-11-19 20:38:30|89505.1|89455.1|89503.8|89453.8|89505.1|89455.1|89503.8|89453.8|24
1637354320000|2021-11-19 20:38:40|89504|89454|89504.9|89454.9|89505|89455|89503.7|89453.7|24
1637354330000|2021-11-19 20:38:50|89504.7|89454.7|89503.4|89453.4|89505.6|89455.6|89503.4|89453.4|23
1637354340000|2021-11-19 20:39:00|89503.6|89453.6|89508.4|89458.4|89509|89459|89503.4|89453.4|41
1637354350000|2021-11-19 20:39:10|89508.3|89458.3|89515.5|89465.5|89517.4|89467.4|89508.3|89458.3|50
1637354360000|2021-11-19 20:39:20|89515|89465|89512.7|89462.7|89515.5|89465.5|89512.7|89462.7|27
1637354370000|2021-11-19 20:39:30|89512.6|89462.6|89510.3|89460.3|89513|89463|89509.5|89459.5|29
1637354380000|2021-11-19 20:39:40|89510.2|89460.2|89510.8|89460.8|89512.7|89462.7|89510.2|89460.2|36
1637354390000|2021-11-19 20:39:50|89510.9|89460.9|89513.6|89463.6|89514.2|89464.2|89510.4|89460.4|29
1637354400000|2021-11-19 20:40:00|89513.7|89463.7|89509.3|89459.3|89514|89464|89506.8|89456.8|45
1637354410000|2021-11-19 20:40:10|89509|89459|89510.2|89460.2|89510.6|89460.6|89507.3|89457.3|34
1637354420000|2021-11-19 20:40:20|89510.1|89460.1|89520.2|89470.2|89520.5|89470.5|89510.1|89460.1|35
1637354430000|2021-11-19 20:40:30|89520.3|89470.3|89514.9|89464.9|89520.4|89470.4|89514|89464|54
1637354440000|2021-11-19 20:40:40|89514.3|89464.3|89515.7|89465.7|89515.7|89465.7|89514.3|89464.3|47
1637354450000|2021-11-19 20:40:50|89516|89466|89516|89466|89516.2|89466.2|89515|89465|30
1637354460000|2021-11-19 20:41:00|89515.8|89465.8|89516.5|89466.5|89516.5|89466.5|89515.7|89465.7|22
1637354470000|2021-11-19 20:41:10|89516.2|89466.2|89515.6|89465.6|89516.4|89466.4|89515.1|89465.1|13
1637354480000|2021-11-19 20:41:20|89515.7|89465.7|89511.3|89461.3|89515.9|89465.9|89511|89461|37
1637354490000|2021-11-19 20:41:30|89511.4|89461.4|89512|89462|89512|89462|89511.1|89461.1|32
1637354500000|2021-11-19 20:41:40|89511.5|89461.5|89511.4|89461.4|89512.1|89462.1|89511.3|89461.3|24
1637354510000|2021-11-19 20:41:50|89511.3|89461.3|89508.7|89458.7|89512.5|89462.5|89508.7|89458.7|31
1637354520000|2021-11-19 20:42:00|89508.5|89458.5|89509.6|89459.6|89510.3|89460.3|89507.8|89457.8|52
1637354530000|2021-11-19 20:42:10|89510.5|89460.5|89509.7|89459.7|89510.6|89460.6|89509.5|89459.5|41
1637354540000|2021-11-19 20:42:20|89510|89460|89504.9|89454.9|89510.6|89460.6|89504.9|89454.9|34
1637354550000|2021-11-19 20:42:30|89504.4|89454.4|89507.2|89457.2|89507.3|89457.3|89504.4|89454.4|37
1637354560000|2021-11-19 20:42:40|89506.9|89456.9|89505.8|89455.8|89507.5|89457.5|89505.8|89455.8|52
1637354570000|2021-11-19 20:42:50|89506|89456|89504.8|89454.8|89506.7|89456.7|89504|89454|40
1637354580000|2021-11-19 20:43:00|89504.1|89454.1|89503|89453|89504.1|89454.1|89502.5|89452.5|15
1637354590000|2021-11-19 20:43:10|89502.7|89452.7|89503.7|89453.7|89505.5|89455.5|89502.5|89452.5|26
1637354600000|2021-11-19 20:43:20|89502.7|89452.7|89503.6|89453.6|89506.5|89456.5|89502.5|89452.5|50
1637354610000|2021-11-19 20:43:30|89503.2|89453.2|89503.5|89453.5|89504.5|89454.5|89501.8|89451.8|32
1637354620000|2021-11-19 20:43:40|89503.6|89453.6|89503.8|89453.8|89504.5|89454.5|89501.8|89451.8|24
1637354630000|2021-11-19 20:43:50|89503.7|89453.7|89500.6|89450.6|89505.4|89455.4|89498.4|89448.4|39
1637354640000|2021-11-19 20:44:00|89499.4|89449.4|89499.1|89449.1|89500.5|89450.5|89499.1|89449.1|32
1637354650000|2021-11-19 20:44:10|89499|89449|89498|89448|89499.9|89449.9|89496.9|89446.9|39
1637354660000|2021-11-19 20:44:20|89497|89447|89496.7|89446.7|89499|89449|89496|89446|39
1637354670000|2021-11-19 20:44:30|89496.9|89446.9|89498.9|89448.9|89499.6|89449.6|89496.2|89446.2|32
1637354680000|2021-11-19 20:44:40|89499.1|89449.1|89500.4|89450.4|89500.9|89450.9|89497.9|89447.9|37
1637354690000|2021-11-19 20:44:50|89499.5|89449.5|89502|89452|89502|89452|89499.1|89449.1|31
1637354700000|2021-11-19 20:45:00|89501.6|89451.6|89503.4|89453.4|89506.5|89456.5|89501.3|89451.3|28
1637354710000|2021-11-19 20:45:10|89503.2|89453.2|89509.5|89459.5|89510.1|89460.1|89503.2|89453.2|39
1637354720000|2021-11-19 20:45:20|89509.2|89459.2|89511.7|89461.7|89513.4|89463.4|89509.2|89459.2|24
1637354730000|2021-11-19 20:45:30|89510.3|89460.3|89509.5|89459.5|89510.3|89460.3|89509.1|89459.1|24
1637354740000|2021-11-19 20:45:40|89509.9|89459.9|89508.9|89458.9|89510.1|89460.1|89507.3|89457.3|46
1637354750000|2021-11-19 20:45:50|89508.7|89458.7|89508.1|89458.1|89509.4|89459.4|89507.2|89457.2|35
1637354760000|2021-11-19 20:46:00|89507.8|89457.8|89508.2|89458.2|89508.4|89458.4|89507.5|89457.5|20
1637354770000|2021-11-19 20:46:10|89508.1|89458.1|89508.3|89458.3|89508.4|89458.4|89507.8|89457.8|18
1637354780000|2021-11-19 20:46:20|89507.9|89457.9|89509.2|89459.2|89509.2|89459.2|89507.2|89457.2|30
1637354790000|2021-11-19 20:46:30|89509.3|89459.3|89511.4|89461.4|89512.2|89462.2|89508.2|89458.2|23
1637354800000|2021-11-19 20:46:40|89510.9|89460.9|89506.4|89456.4|89511.4|89461.4|89506.3|89456.3|35
1637354810000|2021-11-19 20:46:50|89506.1|89456.1|89506.8|89456.8|89509.9|89459.9|89505.7|89455.7|26
1637354820000|2021-11-19 20:47:00|89506.7|89456.7|89507.2|89457.2|89507.9|89457.9|89506.1|89456.1|29
1637354830000|2021-11-19 20:47:10|89506.8|89456.8|89506.6|89456.6|89508.1|89458.1|89506.2|89456.2|19
1637354840000|2021-11-19 20:47:20|89506.8|89456.8|89507.5|89457.5|89508.2|89458.2|89506.3|89456.3|26
1637354850000|2021-11-19 20:47:30|89507.3|89457.3|89508.9|89458.9|89509.6|89459.6|89506.7|89456.7|26
1637354860000|2021-11-19 20:47:40|89508.7|89458.7|89509.2|89459.2|89509.5|89459.5|89505.6|89455.6|32
1637354870000|2021-11-19 20:47:50|89509.6|89459.6|89507.2|89457.2|89509.8|89459.8|89507.2|89457.2|25
1637354880000|2021-11-19 20:48:00|89507.1|89457.1|89503.8|89453.8|89507.1|89457.1|89503.7|89453.7|25
1637354890000|2021-11-19 20:48:10|89504.8|89454.8|89506.6|89456.6|89506.8|89456.8|89504.1|89454.1|24
1637354900000|2021-11-19 20:48:20|89506.4|89456.4|89508.2|89458.2|89510.5|89460.5|89505.8|89455.8|34
1637354910000|2021-11-19 20:48:30|89507.7|89457.7|89506.2|89456.2|89509|89459|89505.5|89455.5|29
1637354920000|2021-11-19 20:48:40|89506.3|89456.3|89505.6|89455.6|89507|89457|89505.3|89455.3|30
1637354930000|2021-11-19 20:48:50|89505.4|89455.4|89507.3|89457.3|89507.4|89457.4|89504.9|89454.9|18
1637354940000|2021-11-19 20:49:00|89507.9|89457.9|89504.4|89454.4|89508.2|89458.2|89501.9|89451.9|49
1637354950000|2021-11-19 20:49:10|89504.6|89454.6|89504.5|89454.5|89505.7|89455.7|89503.9|89453.9|31
1637354960000|2021-11-19 20:49:20|89504.7|89454.7|89507.5|89457.5|89507.7|89457.7|89504.7|89454.7|28
1637354970000|2021-11-19 20:49:30|89508|89458|89506.8|89456.8|89508.1|89458.1|89506|89456|27
1637354980000|2021-11-19 20:49:40|89506.9|89456.9|89509.3|89459.3|89509.9|89459.9|89506.9|89456.9|25
1637354990000|2021-11-19 20:49:50|89509.1|89459.1|89509.8|89459.8|89510.3|89460.3|89508.3|89458.3|30
1637355000000|2021-11-19 20:50:00|89509.7|89459.7|89513.6|89463.6|89513.6|89463.6|89509.7|89459.7|35
1637355010000|2021-11-19 20:50:10|89513.9|89463.9|89510.7|89460.7|89514.6|89464.6|89510.4|89460.4|30
1637355020000|2021-11-19 20:50:20|89510.5|89460.5|89516.6|89466.6|89516.6|89466.6|89507.8|89457.8|51
1637355030000|2021-11-19 20:50:30|89516.9|89466.9|89518.3|89468.3|89518.7|89468.7|89515.7|89465.7|43
1637355040000|2021-11-19 20:50:40|89518.5|89468.5|89516.3|89466.3|89518.7|89468.7|89515.8|89465.8|33
1637355050000|2021-11-19 20:50:50|89516.5|89466.5|89518.7|89468.7|89520.1|89470.1|89516.3|89466.3|30
1637355060000|2021-11-19 20:51:00|89518.6|89468.6|89519.5|89469.5|89522|89472|89518.4|89468.4|35
1637355070000|2021-11-19 20:51:10|89519.6|89469.6|89520.6|89470.6|89521.5|89471.5|89519.1|89469.1|33
1637355080000|2021-11-19 20:51:20|89520.5|89470.5|89520.1|89470.1|89520.5|89470.5|89519.3|89469.3|20
1637355090000|2021-11-19 20:51:30|89520.2|89470.2|89522.4|89472.4|89522.4|89472.4|89519.4|89469.4|24
1637355100000|2021-11-19 20:51:40|89522.9|89472.9|89521.5|89471.5|89523.4|89473.4|89519.6|89469.6|32
1637355110000|2021-11-19 20:51:50|89521.4|89471.4|89521.5|89471.5|89522.4|89472.4|89520.2|89470.2|27
1637355120000|2021-11-19 20:52:00|89521.7|89471.7|89520.4|89470.4|89521.7|89471.7|89519.3|89469.3|29
1637355130000|2021-11-19 20:52:10|89520.5|89470.5|89514.4|89464.4|89520.5|89470.5|89512.9|89462.9|36
1637355140000|2021-11-19 20:52:20|89514.8|89464.8|89514.7|89464.7|89515.1|89465.1|89512.8|89462.8|32
1637355150000|2021-11-19 20:52:30|89514.4|89464.4|89512.4|89462.4|89515.1|89465.1|89511.4|89461.4|35
1637355160000|2021-11-19 20:52:40|89513.1|89463.1|89516.7|89466.7|89516.7|89466.7|89513.1|89463.1|36
1637355170000|2021-11-19 20:52:50|89516.6|89466.6|89515|89465|89516.8|89466.8|89514.4|89464.4|24
1637355180000|2021-11-19 20:53:00|89515.2|89465.2|89514.4|89464.4|89515.2|89465.2|89510.7|89460.7|41
1637355190000|2021-11-19 20:53:10|89514.3|89464.3|89513.6|89463.6|89514.4|89464.4|89513.3|89463.3|24
1637355200000|2021-11-19 20:53:20|89513.8|89463.8|89512.3|89462.3|89514.5|89464.5|89512.1|89462.1|44
1637355210000|2021-11-19 20:53:30|89512.1|89462.1|89511.5|89461.5|89512.9|89462.9|89510.5|89460.5|28
1637355220000|2021-11-19 20:53:40|89511.7|89461.7|89511.9|89461.9|89512.2|89462.2|89511.1|89461.1|21
1637355230000|2021-11-19 20:53:50|89512.3|89462.3|89517.4|89467.4|89517.6|89467.6|89512.3|89462.3|40
1637355240000|2021-11-19 20:54:00|89516.7|89466.7|89520|89470|89521.1|89471.1|89516.1|89466.1|42
1637355250000|2021-11-19 20:54:10|89520.3|89470.3|89523.3|89473.3|89523.7|89473.7|89519.7|89469.7|34
1637355260000|2021-11-19 20:54:20|89522.5|89472.5|89523.2|89473.2|89523.3|89473.3|89520.4|89470.4|34
1637355270000|2021-11-19 20:54:30|89522.2|89472.2|89525.4|89475.4|89526.4|89476.4|89522.2|89472.2|25
1637355280000|2021-11-19 20:54:40|89525.1|89475.1|89525.7|89475.7|89526.1|89476.1|89524.1|89474.1|27
1637355290000|2021-11-19 20:54:50|89525.9|89475.9|89521.3|89471.3|89526.6|89476.6|89521|89471|21
1637355300000|2021-11-19 20:55:00|89521.7|89471.7|89520.9|89470.9|89524.2|89474.2|89517.9|89467.9|38
1637355310000|2021-11-19 20:55:10|89520.6|89470.6|89520.3|89470.3|89522.1|89472.1|89518.3|89468.3|33
1637355320000|2021-11-19 20:55:20|89519.5|89469.5|89522.6|89472.6|89522.6|89472.6|89518|89468|49
1637355330000|2021-11-19 20:55:30|89522.5|89472.5|89521.2|89471.2|89522.9|89472.9|89520.4|89470.4|38
1637355340000|2021-11-19 20:55:40|89520.6|89470.6|89520|89470|89521|89471|89519.4|89469.4|33
1637355350000|2021-11-19 20:55:50|89519.8|89469.8|89514|89464|89520.2|89470.2|89512.7|89462.7|31
1637355360000|2021-11-19 20:56:00|89514.4|89464.4|89515.8|89465.8|89516|89466|89511.8|89461.8|41
1637355370000|2021-11-19 20:56:10|89515.7|89465.7|89519.8|89469.8|89520.7|89470.7|89515|89465|36
1637355380000|2021-11-19 20:56:20|89519.5|89469.5|89520.9|89470.9|89520.9|89470.9|89518.5|89468.5|42
1637355390000|2021-11-19 20:56:30|89520.5|89470.5|89516.5|89466.5|89521.1|89471.1|89516.5|89466.5|36
1637355400000|2021-11-19 20:56:40|89517.4|89467.4|89517.8|89467.8|89519.2|89469.2|89517.4|89467.4|31
1637355410000|2021-11-19 20:56:50|89517.7|89467.7|89516.4|89466.4|89518.8|89468.8|89516.4|89466.4|30
1637355420000|2021-11-19 20:57:00|89516.3|89466.3|89517.8|89467.8|89518.4|89468.4|89515.4|89465.4|40
1637355430000|2021-11-19 20:57:10|89518|89468|89519.9|89469.9|89523.2|89473.2|89516.5|89466.5|51
1637355440000|2021-11-19 20:57:20|89519.8|89469.8|89517.7|89467.7|89519.8|89469.8|89516.6|89466.6|41
1637355450000|2021-11-19 20:57:30|89517.5|89467.5|89518.2|89468.2|89519|89469|89509.3|89459.3|51
1637355460000|2021-11-19 20:57:40|89518.3|89468.3|89523.3|89473.3|89524|89474|89518.2|89468.2|40
1637355470000|2021-11-19 20:57:50|89523.6|89473.6|89519.9|89469.9|89523.7|89473.7|89519.4|89469.4|28
1637355480000|2021-11-19 20:58:00|89520.3|89470.3|89524.1|89474.1|89524.1|89474.1|89518.9|89468.9|43
1637355490000|2021-11-19 20:58:10|89520.7|89470.7|89519.3|89469.3|89521.1|89471.1|89514.7|89464.7|43
1637355500000|2021-11-19 20:58:20|89518.6|89468.6|89518.5|89468.5|89519.2|89469.2|89518.2|89468.2|27
1637355510000|2021-11-19 20:58:30|89518.8|89468.8|89516.1|89466.1|89519.4|89469.4|89516.1|89466.1|32
1637355520000|2021-11-19 20:58:40|89516|89466|89513.1|89463.1|89516.5|89466.5|89513.1|89463.1|28
1637355530000|2021-11-19 20:58:50|89513.4|89463.4|89510.2|89460.2|89514.8|89464.8|89510|89460|37
1637355540000|2021-11-19 20:59:00|89510.6|89460.6|89513.1|89463.1|89513.7|89463.7|89510.6|89460.6|26
1637355550000|2021-11-19 20:59:10|89513.2|89463.2|89517.7|89467.7|89518.3|89468.3|89512.6|89462.6|41
1637355560000|2021-11-19 20:59:20|89518.4|89468.4|89512.8|89462.8|89519.1|89469.1|89509.1|89459.1|45
1637355570000|2021-11-19 20:59:30|89513.3|89463.3|89516.5|89466.5|89517.1|89467.1|89513.3|89463.3|47
1637355580000|2021-11-19 20:59:40|89517.1|89467.1|89515.8|89465.8|89517.1|89467.1|89514.3|89464.3|41
1637355590000|2021-11-19 20:59:50|89515.4|89465.4|89516.9|89466.9|89517.5|89467.5|89515.1|89465.1|39
1637355600000|2021-11-19 21:00:00|89516.4|89466.4|89501.4|89451.4|89520.8|89470.8|89499.2|89449.2|58
1637355610000|2021-11-19 21:00:10|89501.5|89451.5|89488.2|89438.2|89505.4|89455.4|89478.2|89428.2|69
1637355620000|2021-11-19 21:00:20|89488.3|89438.3|89485.6|89435.6|89488.7|89438.7|89482.2|89432.2|53
1637355630000|2021-11-19 21:00:30|89485.7|89435.7|89486.6|89436.6|89487.7|89437.7|89483.8|89433.8|29
1637355640000|2021-11-19 21:00:40|89485.4|89435.4|89481.4|89431.4|89492.6|89442.6|89481.4|89431.4|57
1637355650000|2021-11-19 21:00:50|89481.5|89431.5|89479.5|89429.5|89482.6|89432.6|89465.4|89415.4|41
1637355660000|2021-11-19 21:01:00|89483.1|89433.1|89478.2|89428.2|89484.7|89434.7|89474.7|89424.7|52
1637355670000|2021-11-19 21:01:10|89479.6|89429.6|89481.2|89431.2|89483.1|89433.1|89477.6|89427.6|18
1637355680000|2021-11-19 21:01:20|89481.3|89431.3|89482.9|89432.9|89483.7|89433.7|89474.1|89424.1|38
1637355690000|2021-11-19 21:01:30|89480.3|89430.3|89475.9|89425.9|89482.9|89432.9|89475.5|89425.5|18
1637355700000|2021-11-19 21:01:40|89476|89426|89478.8|89428.8|89479.3|89429.3|89475.8|89425.8|15
1637355710000|2021-11-19 21:01:50|89482.8|89432.8|89479.6|89429.6|89485.2|89435.2|89479.6|89429.6|16
1637355720000|2021-11-19 21:02:00|89472.8|89422.8|89476.4|89426.4|89481.9|89431.9|89472.5|89422.5|20
1637355730000|2021-11-19 21:02:10|89476|89426|89482|89432|89486.9|89436.9|89476|89426|24
1637355740000|2021-11-19 21:02:20|89481.6|89431.6|89478.7|89428.7|89482.4|89432.4|89478|89428|14
1637355750000|2021-11-19 21:02:30|89477.9|89427.9|89468.5|89418.5|89482.4|89432.4|89467.2|89417.2|52
1637355760000|2021-11-19 21:02:40|89467.9|89417.9|89471.4|89421.4|89474.4|89424.4|89467.9|89417.9|32
1637355770000|2021-11-19 21:02:50|89471.6|89421.6|89470.8|89420.8|89474.3|89424.3|89467.5|89417.5|20
1637355780000|2021-11-19 21:03:00|89474.3|89424.3|89469.1|89419.1|89477|89427|89468.6|89418.6|18
1637355790000|2021-11-19 21:03:10|89468.1|89418.1|89467.9|89417.9|89470.2|89420.2|89467.7|89417.7|19
1637355800000|2021-11-19 21:03:20|89469.4|89419.4|89469.5|89419.5|89470.5|89420.5|89468.3|89418.3|14
1637355810000|2021-11-19 21:03:30|89468.5|89418.5|89474|89424|89476.7|89426.7|89468|89418|24
1637355820000|2021-11-19 21:03:40|89472.2|89422.2|89472.1|89422.1|89473.7|89423.7|89470.8|89420.8|19
1637355830000|2021-11-19 21:03:50|89470.9|89420.9|89474.5|89424.5|89476.7|89426.7|89470.5|89420.5|12
1637355840000|2021-11-19 21:04:00|89474.8|89424.8|89477|89427|89479.3|89429.3|89472.5|89422.5|18
1637355850000|2021-11-19 21:04:10|89474.9|89424.9|89470.3|89420.3|89477|89427|89467|89417|18
1637355860000|2021-11-19 21:04:20|89471.3|89421.3|89476.6|89426.6|89478.9|89428.9|89469.7|89419.7|30
1637355870000|2021-11-19 21:04:30|89476|89426|89477.4|89427.4|89477.7|89427.7|89467.8|89417.8|21
1637355880000|2021-11-19 21:04:40|89477|89427|89468.1|89418.1|89477|89427|89468.1|89418.1|9
1637355890000|2021-11-19 21:04:50|89472.9|89422.9|89475|89425|89479.6|89429.6|89472.5|89422.5|15
1637355900000|2021-11-19 21:05:00|89476.7|89426.7|89467.8|89417.8|89476.7|89426.7|89461|89411|36
1637355910000|2021-11-19 21:05:10|89468|89418|89472.2|89422.2|89475.3|89425.3|89465.2|89415.2|28
1637355920000|2021-11-19 21:05:20|89470.1|89420.1|89486.9|89436.9|89492.4|89442.4|89469.9|89419.9|40
1637355930000|2021-11-19 21:05:30|89482.8|89432.8|89489.3|89439.3|89493.3|89443.3|89477.5|89427.5|30
1637355940000|2021-11-19 21:05:40|89468.5|89418.5|89483.3|89433.3|89490|89440|89468.5|89418.5|24
1637355950000|2021-11-19 21:05:50|89488.9|89438.9|89487.5|89437.5|89500.4|89450.4|89467.5|89417.5|47
1637355960000|2021-11-19 21:06:00|89484.5|89434.5|89491.3|89441.3|89499.5|89449.5|89476|89426|40
1637355970000|2021-11-19 21:06:10|89494.5|89444.5|89495.3|89445.3|89497.4|89447.4|89487.6|89437.6|31
1637355980000|2021-11-19 21:06:20|89497.1|89447.1|89506.9|89456.9|89512.2|89462.2|89491.8|89441.8|43
1637355990000|2021-11-19 21:06:30|89508.7|89458.7|89503.7|89453.7|89517|89467|89488.5|89438.5|43
1637356000000|2021-11-19 21:06:40|89505.6|89455.6|89512.4|89462.4|89520|89470|89504.9|89454.9|39
1637356010000|2021-11-19 21:06:50|89512.2|89462.2|89505.2|89455.2|89516.7|89466.7|89501.8|89451.8|37
1637356020000|2021-11-19 21:07:00|89505.6|89455.6|89485.9|89435.9|89505.6|89455.6|89482.7|89432.7|54
1637356030000|2021-11-19 21:07:10|89483.2|89433.2|89468.1|89418.1|89484.1|89434.1|89465|89415|36
1637356040000|2021-11-19 21:07:20|89468.5|89418.5|89469|89419|89476.7|89426.7|89467.7|89417.7|33
1637356050000|2021-11-19 21:07:30|89469.7|89419.7|89465.7|89415.7|89470.4|89420.4|89461.4|89411.4|41
1637356060000|2021-11-19 21:07:40|89465.6|89415.6|89483.2|89433.2|89495.9|89445.9|89457.3|89407.3|49
1637356070000|2021-11-19 21:07:50|89484|89434|89468|89418|89490.7|89440.7|89463.9|89413.9|49
1637356080000|2021-11-19 21:08:00|89469.5|89419.5|89462.9|89412.9|89471.6|89421.6|89461.3|89411.3|37
1637356090000|2021-11-19 21:08:10|89461.5|89411.5|89470.7|89420.7|89484.2|89434.2|89458.2|89408.2|36
1637356100000|2021-11-19 21:08:20|89468|89418|89465.2|89415.2|89472.5|89422.5|89465.2|89415.2|20
1637356110000|2021-11-19 21:08:30|89465.8|89415.8|89464|89414|89473.8|89423.8|89460|89410|31
1637356120000|2021-11-19 21:08:40|89477.7|89427.7|89458.7|89408.7|89477.7|89427.7|89458.7|89408.7|25
1637356130000|2021-11-19 21:08:50|89458.6|89408.6|89459.5|89409.5|89472.5|89422.5|89456.6|89406.6|23
1637356140000|2021-11-19 21:09:00|89463.6|89413.6|89454.4|89404.4|89466.6|89416.6|89453.6|89403.6|24
1637356150000|2021-11-19 21:09:10|89462.8|89412.8|89460.3|89410.3|89470.1|89420.1|89458.6|89408.6|24
1637356160000|2021-11-19 21:09:20|89460.4|89410.4|89468|89418|89471.1|89421.1|89460.3|89410.3|32
1637356170000|2021-11-19 21:09:30|89468.3|89418.3|89485.9|89435.9|89497.5|89447.5|89468.2|89418.2|32
1637356180000|2021-11-19 21:09:40|89487.5|89437.5|89491.5|89441.5|89497.9|89447.9|89484.2|89434.2|26
1637356190000|2021-11-19 21:09:50|89491.8|89441.8|89492.4|89442.4|89503.7|89453.7|89489.8|89439.8|16
1637356200000|2021-11-19 21:10:00|89490.9|89440.9|89495.5|89445.5|89496.1|89446.1|89489.9|89439.9|20
1637356210000|2021-11-19 21:10:10|89495|89445|89490.5|89440.5|89503|89453|89487.5|89437.5|53
1637356220000|2021-11-19 21:10:20|89480.8|89430.8|89487.5|89437.5|89492.9|89442.9|89480.8|89430.8|34
1637356230000|2021-11-19 21:10:30|89487.2|89437.2|89488.2|89438.2|89492.8|89442.8|89486.3|89436.3|8
1637356240000|2021-11-19 21:10:40|89489.2|89439.2|89484|89434|89492.3|89442.3|89479.9|89429.9|40
1637356250000|2021-11-19 21:10:50|89483.9|89433.9|89478|89428|89488.4|89438.4|89474.5|89424.5|27
1637356260000|2021-11-19 21:11:00|89477.9|89427.9|89486.1|89436.1|89486.1|89436.1|89474.4|89424.4|11
1637356270000|2021-11-19 21:11:10|89481.8|89431.8|89477|89427|89486.1|89436.1|89477|89427|12
1637356280000|2021-11-19 21:11:20|89477.1|89427.1|89491.1|89441.1|89491.1|89441.1|89477.1|89427.1|9
1637356290000|2021-11-19 21:11:30|89485.6|89435.6|89481|89431|89485.7|89435.7|89476.9|89426.9|22
1637356300000|2021-11-19 21:11:40|89481.5|89431.5|89486.2|89436.2|89492.4|89442.4|89476.9|89426.9|9
1637356310000|2021-11-19 21:11:50|89483.3|89433.3|89479.3|89429.3|89484.9|89434.9|89477.9|89427.9|16
1637356320000|2021-11-19 21:12:00|89479.5|89429.5|89482|89432|89482|89432|89474.9|89424.9|21
1637356330000|2021-11-19 21:12:10|89487.3|89437.3|89483.4|89433.4|89487.3|89437.3|89476.8|89426.8|18
1637356340000|2021-11-19 21:12:20|89481|89431|89480.3|89430.3|89481.5|89431.5|89478.9|89428.9|8
1637356350000|2021-11-19 21:12:30|89479.3|89429.3|89481.6|89431.6|89484.3|89434.3|89476.7|89426.7|21
1637356360000|2021-11-19 21:12:40|89481.9|89431.9|89481.2|89431.2|89481.9|89431.9|89477.4|89427.4|7
1637356370000|2021-11-19 21:12:50|89480|89430|89481.5|89431.5|89494.7|89444.7|89479.7|89429.7|18
1637356380000|2021-11-19 21:13:00|89478.7|89428.7|89495.3|89445.3|89518.7|89445.3|89478.7|89416.5|22
1637356390000|2021-11-19 21:13:10|89497.6|89447.6|89488.1|89438.1|89500.4|89450.4|89482.4|89432.4|21
1637356400000|2021-11-19 21:13:20|89487.5|89437.5|89486.5|89436.5|89497.6|89447.6|89484|89434|16
1637356410000|2021-11-19 21:13:30|89486|89436|89483.5|89433.5|89490.3|89440.3|89483.5|89433.5|10
1637356420000|2021-11-19 21:13:40|89488.5|89438.5|89473.8|89423.8|89488.5|89438.5|89469.7|89419.7|48
1637356430000|2021-11-19 21:13:50|89475|89425|89480|89430|89483.7|89433.7|89467.9|89417.9|34
1637356440000|2021-11-19 21:14:00|89481|89431|89472.1|89422.1|89495.8|89437.8|89472.1|89405.1|30
1637356450000|2021-11-19 21:14:10|89492.1|89442.1|89495.3|89445.3|89507|89457|89475.2|89425.2|41
1637356460000|2021-11-19 21:14:20|89498.5|89448.5|89509.5|89459.5|89521.5|89471.5|89494.7|89444.7|43
1637356470000|2021-11-19 21:14:30|89506.7|89456.7|89514.2|89464.2|89523.3|89473.3|89501.9|89451.9|33
1637356480000|2021-11-19 21:14:40|89515.4|89465.4|89516.6|89466.6|89516.6|89466.6|89512.6|89462.6|20
1637356490000|2021-11-19 21:14:50|89519|89469|89514.6|89464.6|89519|89469|89505.5|89455.5|30
1637356500000|2021-11-19 21:15:00|89513.4|89463.4|89516.8|89466.8|89517.2|89467.2|89513.4|89463.4|23
1637356510000|2021-11-19 21:15:10|89516.7|89466.7|89510.7|89460.7|89516.7|89466.7|89510.1|89460.1|20
1637356520000|2021-11-19 21:15:20|89510.4|89460.4|89512.4|89462.4|89513.8|89463.8|89508.5|89458.5|25
1637356530000|2021-11-19 21:15:30|89511.7|89461.7|89510.1|89460.1|89511.7|89461.7|89507.3|89457.3|16
1637356540000|2021-11-19 21:15:40|89510.2|89460.2|89510|89460|89511.4|89461.4|89510|89460|13
1637356550000|2021-11-19 21:15:50|89511|89461|89510|89460|89511.4|89461.4|89510|89460|6
1637356560000|2021-11-19 21:16:00|89510.1|89460.1|89507.2|89457.2|89510.1|89460.1|89507.2|89457.2|4
1637356570000|2021-11-19 21:16:10|89509.3|89459.3|89511|89461|89513|89463|89508.6|89458.6|15
1637356580000|2021-11-19 21:16:20|89510|89460|89510|89460|89510|89460|89510|89460|1
1637356590000|2021-11-19 21:16:30|89513.5|89463.5|89499.3|89449.3|89513.5|89463.5|89499.3|89449.3|11
1637356600000|2021-11-19 21:16:40|89500|89450|89501.5|89451.5|89501.5|89451.5|89500|89450|3
1637356610000|2021-11-19 21:16:50|89502|89452|89502.9|89452.9|89503.9|89453.9|89502|89452|5
1637356620000|2021-11-19 21:17:00|89503|89453|89505.1|89455.1|89505.1|89455.1|89503|89453|6
1637356630000|2021-11-19 21:17:10|89500.2|89450.2|89500.4|89450.4|89501|89451|89499.7|89449.7|9
1637356640000|2021-11-19 21:17:20|89500.1|89450.1|89501.4|89451.4|89501.4|89451.4|89500.1|89450.1|5
1637356650000|2021-11-19 21:17:30|89502.7|89452.7|89502.6|89452.6|89504.3|89454.3|89502|89452|10
1637356660000|2021-11-19 21:17:40|89499.8|89449.8|89480.4|89430.4|89501.6|89451.6|89473|89423|52
1637356670000|2021-11-19 21:17:50|89482.7|89432.7|89478.3|89428.3|89484.8|89434.8|89470.3|89420.3|61
1637356680000|2021-11-19 21:18:00|89478.7|89428.7|89489|89439|89489|89439|89473.5|89423.5|53
1637356690000|2021-11-19 21:18:10|89485.2|89435.2|89489|89439|89489.5|89439.5|89485.2|89435.2|6
1637356700000|2021-11-19 21:18:20|89489.5|89439.5|89472.6|89422.6|89492.9|89442.9|89472.6|89422.6|39
1637356710000|2021-11-19 21:18:30|89473|89423|89473.1|89423.1|89485.3|89435.3|89468|89418|56
1637356720000|2021-11-19 21:18:40|89473|89423|89469|89419|89475.7|89425.7|89459.5|89409.5|69
1637356740000|2021-11-19 21:19:00|89469.3|89419.3|89466.6|89416.6|89471.2|89421.2|89466.1|89416.1|10
1637356750000|2021-11-19 21:19:10|89467.4|89417.4|89464.4|89414.4|89469|89419|89464.2|89414.2|9
1637356760000|2021-11-19 21:19:20|89465.1|89415.1|89466.5|89416.5|89469.7|89419.7|89464.4|89414.4|21
1637356770000|2021-11-19 21:19:30|89468.7|89418.7|89469|89419|89469|89419|89468.7|89418.7|2
1637356780000|2021-11-19 21:19:40|89469.6|89419.6|89469|89419|89477.5|89427.5|89466.9|89416.9|14
1637356790000|2021-11-19 21:19:50|89466.6|89416.6|89466.7|89416.7|89468.5|89418.5|89466.5|89416.5|9
1637356800000|2021-11-19 21:20:00|89466.9|89416.9|89505.9|89455.9|89531|89461.9|89466.7|89416.3|34
1637356810000|2021-11-19 21:20:10|89505|89415|89493.9|89443.9|89509|89459|89473.5|89410|36
1637356820000|2021-11-19 21:20:20|89492.5|89442.5|89498.5|89448.5|89498.9|89448.9|89484.7|89434.7|48
1637356830000|2021-11-19 21:20:30|89499.2|89449.2|89499.7|89449.7|89510.7|89459.9|89490|89415|43
1637356840000|2021-11-19 21:20:40|89497.4|89447.4|89501.6|89451.6|89513.5|89463.5|89492.5|89442.5|14
1637356850000|2021-11-19 21:20:50|89500.7|89450.7|89492.5|89442.5|89502.4|89452.4|89492.5|89442.5|16
1637356860000|2021-11-19 21:21:00|89493.8|89443.8|89497.8|89447.8|89500.2|89450.2|89493.8|89443.8|4
1637356870000|2021-11-19 21:21:10|89490.9|89440.9|89494.9|89444.9|89515.9|89451.8|89490.9|89424.6|30
1637356880000|2021-11-19 21:21:20|89495|89445|89498.3|89448.3|89500.3|89450.3|89489.5|89439.5|35
1637356890000|2021-11-19 21:21:30|89497.9|89447.9|89500.2|89450.2|89503.9|89453.9|89488.5|89438.5|22
1637356900000|2021-11-19 21:21:40|89500.7|89450.7|89516.6|89466.6|89517.1|89467.1|89499.8|89449.8|48
1637356910000|2021-11-19 21:21:50|89514.5|89464.5|89496.7|89446.7|89517.2|89467.2|89484.4|89420.2|43
1637356920000|2021-11-19 21:22:00|89510|89420|89475.2|89425.2|89511.2|89451.2|89475.2|89414.3|31
1637356930000|2021-11-19 21:22:10|89498.4|89448.4|89476.4|89426.4|89498.4|89448.4|89476.4|89426.4|7
1637356940000|2021-11-19 21:22:20|89494.6|89444.6|89501.5|89451.5|89502.8|89452.8|89494.6|89444.6|6
1637356950000|2021-11-19 21:22:30|89502.4|89452.4|89505.6|89415.1|89506.7|89452.8|89487.1|89411.1|26
1637356960000|2021-11-19 21:22:40|89505.2|89411.1|89507|89410.6|89510.9|89450.6|89489.9|89408|34
1637356970000|2021-11-19 21:22:50|89504.6|89410.5|89501.6|89406.9|89506.9|89447.9|89467.7|89405.3|41
1637356980000|2021-11-19 21:23:00|89500.6|89405.7|89497|89402.2|89501.4|89440.7|89463.2|89397.9|42
1637356990000|2021-11-19 21:23:10|89496.7|89402|89479.1|89429.1|89496.7|89435.8|89473.8|89395|43
1637357000000|2021-11-19 21:23:20|89479.5|89429.5|89485.1|89396.1|89500|89437.3|89471|89390.4|28
1637357010000|2021-11-19 21:23:30|89481.6|89390.7|89502.3|89402.7|89502.6|89441.2|89476.8|89390.7|16
1637357020000|2021-11-19 21:23:40|89508.9|89458.9|89513.7|89463.7|89513.7|89463.7|89501.6|89451.6|8
1637357030000|2021-11-19 21:23:50|89522.1|89472.1|89519.9|89469.9|89546.6|89479.8|89518|89452.9|33
1637357040000|2021-11-19 21:24:00|89530.2|89480.2|89538.2|89488.2|89548.6|89488.2|89513.9|89456|38
1637357050000|2021-11-19 21:24:10|89539.3|89489.3|89540.7|89490.7|89556.7|89490.7|89533.5|89462.1|26
1637357060000|2021-11-19 21:24:20|89535|89485|89524.3|89429.7|89541.9|89491.9|89502|89427.7|32
1637357070000|2021-11-19 21:24:30|89509.4|89429.6|89480.1|89430.1|89522.3|89464.2|89480.1|89415|44
1637357080000|2021-11-19 21:24:40|89480|89430|89479.8|89429.8|89493.4|89443.4|89474.2|89424.2|44
1637357090000|2021-11-19 21:24:50|89503.7|89416.7|89482|89432|89503.7|89448.8|89482|89416.7|36
1637357100000|2021-11-19 21:25:00|89486.4|89436.4|89508.5|89458.5|89513.5|89463.5|89482.7|89432.7|45
1637357110000|2021-11-19 21:25:10|89506.2|89456.2|89523.7|89432.3|89528.8|89478.8|89491|89432.3|43
1637357120000|2021-11-19 21:25:20|89498.9|89448.9|89519|89469|89529|89479|89498.5|89431|21
1637357130000|2021-11-19 21:25:30|89532|89482|89536.4|89486.4|89544.1|89494.1|89515.3|89430.9|35
1637357140000|2021-11-19 21:25:40|89536|89486|89538.2|89488.2|89544|89492.5|89527.1|89450|48
1637357150000|2021-11-19 21:25:50|89538.5|89488.5|89541.6|89491.6|89542|89492|89524.5|89474.5|17
1637357160000|2021-11-19 21:26:00|89541.3|89491.3|89541.2|89491.2|89543.3|89493.3|89524.5|89474.5|40
1637357170000|2021-11-19 21:26:10|89527.7|89477.7|89524.5|89474.5|89540.7|89490.7|89524.5|89474.5|6
1637357180000|2021-11-19 21:26:20|89528.6|89478.6|89539.7|89489.7|89543.1|89493.1|89524.8|89474.8|42
1637357190000|2021-11-19 21:26:30|89535.3|89485.3|89533|89483|89537.8|89487.8|89526.5|89476.5|26
1637357200000|2021-11-19 21:26:40|89534.2|89484.2|89538.7|89488.7|89540.3|89490.3|89524.5|89474.5|37
1637357210000|2021-11-19 21:26:50|89538.1|89488.1|89524.5|89474.5|89541.6|89491.6|89522|89472|57
1637357220000|2021-11-19 21:27:00|89529|89479|89534.1|89484.1|89536.5|89486.5|89525.5|89475.5|30
1637357230000|2021-11-19 21:27:10|89533.5|89483.5|89528.7|89478.7|89536.2|89486.2|89528.7|89478.7|36
1637357240000|2021-11-19 21:27:20|89528.5|89478.5|89531|89481|89531|89481|89528.4|89478.4|9
1637357250000|2021-11-19 21:27:30|89530.8|89480.8|89533.6|89483.6|89534.2|89484.2|89510.6|89460.6|15
1637357260000|2021-11-19 21:27:40|89531|89481|89524.8|89474.8|89542.8|89482.6|89524.5|89440.9|33
1637357270000|2021-11-19 21:27:50|89519.1|89469.1|89520.5|89470.5|89523.6|89473.6|89508.3|89458.3|52
1637357280000|2021-11-19 21:28:00|89519.3|89469.3|89510.6|89460.6|89519.3|89469.3|89510.5|89460.5|10
1637357290000|2021-11-19 21:28:10|89510.4|89460.4|89512.8|89462.8|89513.4|89463.4|89510.3|89460.3|10
1637357300000|2021-11-19 21:28:20|89513|89463|89510.4|89460.4|89513|89463|89510.4|89460.4|15
1637357310000|2021-11-19 21:28:30|89509.8|89459.8|89510.4|89460.4|89510.4|89460.4|89509.8|89459.8|2
1637357320000|2021-11-19 21:28:40|89511.7|89461.7|89508|89458|89511.7|89461.7|89505.1|89455.1|29
1637357330000|2021-11-19 21:28:50|89507.5|89457.5|89508.1|89458.1|89510.3|89460.3|89505.1|89455.1|18
1637357340000|2021-11-19 21:29:00|89502.5|89452.5|89512.9|89462.9|89512.9|89462.9|89502.5|89452.5|7
1637357350000|2021-11-19 21:29:10|89511.2|89461.2|89507.3|89457.3|89511.2|89461.2|89505.5|89455.5|11
1637357360000|2021-11-19 21:29:20|89505.1|89455.1|89503.8|89453.8|89505.1|89455.1|89503.8|89453.8|6
1637357370000|2021-11-19 21:29:30|89510.5|89460.5|89513.6|89463.6|89529.5|89479.5|89510.5|89460.5|31
1637357380000|2021-11-19 21:29:40|89507.6|89457.6|89506.9|89456.9|89526.5|89475.5|89506.9|89438.7|23
1637357390000|2021-11-19 21:29:50|89507|89457|89507.3|89457.3|89526.3|89457.3|89506.6|89439.1|8
1637357400000|2021-11-19 21:30:00|89507.2|89457.2|89506.2|89456.2|89522.2|89472.2|89506|89456|17
1637357410000|2021-11-19 21:30:10|89506.1|89456.1|89507.5|89457.5|89510.6|89460.6|89505.3|89455.3|20
1637357420000|2021-11-19 21:30:20|89506.2|89456.2|89508.1|89458.1|89508.1|89458.1|89506.2|89456.2|17
1637357430000|2021-11-19 21:30:30|89507.9|89457.9|89507.2|89457.2|89508.6|89458.6|89506.8|89456.8|11
1637357440000|2021-11-19 21:30:40|89515|89465|89503|89453|89515|89465|89503|89453|11
1637357450000|2021-11-19 21:30:50|89502.1|89452.1|89502.5|89452.5|89502.5|89452.5|89501.3|89451.3|5
1637357460000|2021-11-19 21:31:00|89502.1|89452.1|89502.5|89452.5|89504.1|89454.1|89501.3|89451.3|19
1637357470000|2021-11-19 21:31:10|89507|89457|89507.4|89457.4|89507.4|89457.4|89502.3|89452.3|9
1637357480000|2021-11-19 21:31:20|89504|89454|89501.4|89451.4|89504|89454|89501.4|89451.4|8
1637357490000|2021-11-19 21:31:30|89502|89452|89501.9|89451.9|89502|89452|89500.5|89450.5|6
1637357500000|2021-11-19 21:31:40|89502.1|89452.1|89505.1|89455.1|89505.1|89455.1|89501.4|89451.4|5
1637357510000|2021-11-19 21:31:50|89508|89458|89505.8|89455.8|89508|89458|89503.5|89453.5|7
1637357520000|2021-11-19 21:32:00|89505.7|89455.7|89505|89455|89505.9|89455.9|89505|89455|9
1637357530000|2021-11-19 21:32:10|89506.3|89456.3|89507.6|89457.6|89509.8|89459.8|89506.1|89456.1|11
1637357540000|2021-11-19 21:32:20|89506.7|89456.7|89506.6|89456.6|89506.7|89456.7|89506.6|89456.6|2
1637357550000|2021-11-19 21:32:30|89506.8|89456.8|89507.3|89457.3|89525|89457.3|89506.7|89435|5
1637357560000|2021-11-19 21:32:40|89507.2|89457.2|89506.5|89456.5|89513.9|89463.9|89506.5|89456.5|6
1637357570000|2021-11-19 21:32:50|89506.2|89456.2|89507.1|89457.1|89507.8|89457.8|89506.2|89456.2|10
1637357580000|2021-11-19 21:33:00|89507|89457|89507.7|89457.7|89508.9|89458.9|89507|89457|6
1637357590000|2021-11-19 21:33:10|89507|89457|89515|89465|89521|89471|89507|89457|15
1637357600000|2021-11-19 21:33:20|89510.8|89460.8|89513.2|89463.2|89524.9|89474.9|89510.8|89460.8|20
1637357610000|2021-11-19 21:33:30|89513.1|89463.1|89513.1|89463.1|89513.5|89463.5|89512.8|89462.8|32
1637357620000|2021-11-19 21:33:40|89512.9|89462.9|89512.8|89462.8|89512.9|89462.9|89511.2|89461.2|23
1637357630000|2021-11-19 21:33:50|89512.4|89462.4|89510.5|89460.5|89512.5|89462.5|89509.7|89459.7|17
1637357640000|2021-11-19 21:34:00|89510.9|89460.9|89508.6|89458.6|89510.9|89460.9|89508.6|89458.6|14
1637357650000|2021-11-19 21:34:10|89508.9|89458.9|89512.2|89462.2|89514.2|89464.2|89508.6|89458.6|19
1637357660000|2021-11-19 21:34:20|89512|89462|89513.1|89463.1|89513.3|89463.3|89510.2|89460.2|25
1637357670000|2021-11-19 21:34:30|89512.9|89462.9|89509.7|89459.7|89513.1|89463.1|89509.2|89459.2|15
1637357680000|2021-11-19 21:34:40|89509.3|89459.3|89508.1|89458.1|89510|89460|89508|89458|9
1637357690000|2021-11-19 21:34:50|89509.1|89459.1|89512.2|89462.2|89512.2|89462.2|89508.1|89458.1|31
1637357700000|2021-11-19 21:35:00|89512.6|89462.6|89508.8|89458.8|89512.6|89462.6|89508.8|89458.8|30
1637357710000|2021-11-19 21:35:10|89508.5|89458.5|89510.7|89460.7|89510.8|89460.8|89508.5|89458.5|27
1637357720000|2021-11-19 21:35:20|89510.4|89460.4|89510.8|89460.8|89510.8|89460.8|89509.7|89459.7|17
1637357730000|2021-11-19 21:35:30|89510.7|89460.7|89511.8|89461.8|89511.8|89461.8|89510|89460|13
1637357740000|2021-11-19 21:35:40|89511.6|89461.6|89510.5|89460.5|89511.8|89461.8|89510.2|89460.2|24
1637357750000|2021-11-19 21:35:50|89510.4|89460.4|89511.9|89461.9|89512.2|89462.2|89510.4|89460.4|15
1637357760000|2021-11-19 21:36:00|89511.8|89461.8|89509.8|89459.8|89512|89462|89509.8|89459.8|17
1637357770000|2021-11-19 21:36:10|89509.7|89459.7|89511.3|89461.3|89511.5|89461.5|89509.3|89459.3|17
1637357780000|2021-11-19 21:36:20|89511.4|89461.4|89511|89461|89512.5|89462.5|89510.8|89460.8|22
1637357790000|2021-11-19 21:36:30|89510.9|89460.9|89512.2|89462.2|89512.2|89462.2|89510.9|89460.9|9
1637357800000|2021-11-19 21:36:40|89512.1|89462.1|89511|89461|89512.6|89462.6|89511|89461|25
1637357810000|2021-11-19 21:36:50|89511.1|89461.1|89512.2|89462.2|89514.3|89464.3|89511.1|89461.1|20
1637357820000|2021-11-19 21:37:00|89512|89462|89511.5|89461.5|89512.4|89462.4|89510.7|89460.7|28
1637357830000|2021-11-19 21:37:10|89511.8|89461.8|89513.1|89463.1|89516.7|89466.7|89511.5|89461.5|16
1637357840000|2021-11-19 21:37:20|89512.3|89462.3|89529.7|89479.7|89537.6|89487.6|89511.5|89431.3|29
1637357850000|2021-11-19 21:37:30|89547|89456|89512.2|89462.2|89547|89479.4|89511.7|89436|34
1637357860000|2021-11-19 21:37:40|89531.5|89427.5|89511.3|89461.3|89536|89464|89511.3|89427.5|18
1637357870000|2021-11-19 21:37:50|89510.7|89460.7|89511.6|89461.6|89512.4|89462.4|89510.3|89460.3|16
1637357880000|2021-11-19 21:38:00|89511.4|89461.4|89515.4|89465.4|89515.4|89465.4|89511.4|89461.4|8
1637357890000|2021-11-19 21:38:10|89514.9|89464.9|89512.3|89462.3|89518.6|89468.6|89512.1|89462.1|8
1637357900000|2021-11-19 21:38:20|89513.8|89463.8|89513.7|89463.7|89537.3|89463.8|89511.3|89431.3|13
1637357910000|2021-11-19 21:38:30|89511.8|89461.8|89512.8|89462.8|89534.6|89482|89510.2|89434.5|28
1637357920000|2021-11-19 21:38:40|89513.2|89463.2|89512.4|89462.4|89552|89469.9|89512.4|89453.8|10
1637357930000|2021-11-19 21:38:50|89512.8|89462.8|89511.4|89461.4|89512.8|89462.8|89510.3|89460.3|9
1637357940000|2021-11-19 21:39:00|89509.5|89459.5|89513.6|89463.6|89538|89466|89509.5|89429.5|23
1637357950000|2021-11-19 21:39:10|89513.2|89463.2|89512.8|89462.8|89514|89464|89511.9|89461.9|13
1637357960000|2021-11-19 21:39:20|89512.1|89462.1|89516.5|89466.5|89521|89471|89512|89462|42
1637357970000|2021-11-19 21:39:30|89516.2|89466.2|89518.5|89468.5|89519.2|89469.2|89515.4|89465.4|34
1637357980000|2021-11-19 21:39:40|89517.9|89467.9|89518.8|89468.8|89521.8|89471.8|89516.1|89466.1|41
1637357990000|2021-11-19 21:39:50|89518.7|89468.7|89517.8|89467.8|89518.9|89468.9|89517.1|89467.1|21
1637358000000|2021-11-19 21:40:00|89518|89468|89525.1|89475.1|89525.1|89475.1|89513.5|89463.5|54
1637358010000|2021-11-19 21:40:10|89520.6|89470.6|89523.1|89473.1|89523.1|89473.1|89518|89468|16
1637358020000|2021-11-19 21:40:20|89523.2|89473.2|89520.5|89470.5|89523.9|89473.9|89520.1|89470.1|38
1637358030000|2021-11-19 21:40:30|89520.3|89470.3|89532|89482|89533.9|89483.9|89519.2|89469.2|32
1637358040000|2021-11-19 21:40:40|89532.2|89482.2|89532.3|89482.3|89535.1|89485.1|89518.5|89468.5|45
1637358050000|2021-11-19 21:40:50|89528.7|89478.7|89532|89482|89538|89488|89527.7|89477.7|67
1637358060000|2021-11-19 21:41:00|89531.9|89481.9|89524.3|89474.3|89534.8|89484.8|89524.3|89474.3|18
1637358070000|2021-11-19 21:41:10|89524.5|89474.5|89531|89481|89534.8|89484.8|89519.9|89469.9|23
1637358080000|2021-11-19 21:41:20|89531.1|89481.1|89535|89485|89537.7|89487.7|89531|89481|58
1637358090000|2021-11-19 21:41:30|89535.2|89485.2|89534.6|89484.6|89541|89486|89528.4|89445.2|29
1637358100000|2021-11-19 21:41:40|89534.1|89484.1|89530.9|89480.9|89534.1|89484.1|89528.9|89478.9|37
1637358110000|2021-11-19 21:41:50|89528.6|89478.6|89526.8|89476.8|89533.5|89483.5|89526.7|89476.7|26
1637358120000|2021-11-19 21:42:00|89526.7|89476.7|89526.2|89476.2|89526.9|89476.9|89524.6|89474.6|24
1637358130000|2021-11-19 21:42:10|89525.1|89475.1|89526.4|89476.4|89529.6|89479.6|89523.6|89473.6|21
1637358140000|2021-11-19 21:42:20|89526.8|89476.8|89535|89445|89535|89482|89522|89445|45
1637358150000|2021-11-19 21:42:30|89532|89482|89525.7|89475.7|89533.3|89483.3|89524.3|89474.3|23
1637358160000|2021-11-19 21:42:40|89524|89474|89525.7|89475.7|89525.9|89475.9|89522.8|89472.8|9
1637358170000|2021-11-19 21:42:50|89525.3|89475.3|89527.6|89477.6|89529.4|89479.4|89525.3|89475.3|10
1637358180000|2021-11-19 21:43:00|89527.1|89477.1|89530.5|89480.5|89530.5|89480.5|89524.3|89474.3|4
1637358190000|2021-11-19 21:43:10|89530.3|89480.3|89530.1|89480.1|89530.3|89480.3|89528.9|89478.9|3
1637358200000|2021-11-19 21:43:20|89528|89478|89527.8|89477.8|89529.1|89479.1|89527.8|89477.8|5
1637358210000|2021-11-19 21:43:30|89530.7|89480.7|89525.1|89475.1|89531.2|89481.2|89524.8|89474.8|20
1637358220000|2021-11-19 21:43:40|89525.2|89475.2|89524.9|89474.9|89525.2|89475.2|89524.6|89474.6|5
1637358230000|2021-11-19 21:43:50|89528.4|89478.4|89529.2|89479.2|89529.2|89479.2|89527.6|89477.6|4
1637358240000|2021-11-19 21:44:00|89529.1|89479.1|89527.6|89477.6|89529.1|89479.1|89526.4|89476.4|10
1637358250000|2021-11-19 21:44:10|89527.4|89477.4|89525.3|89475.3|89527.7|89477.7|89524.6|89474.6|7
1637358260000|2021-11-19 21:44:20|89527.7|89477.7|89526.6|89476.6|89527.9|89477.9|89525.1|89475.1|6
1637358270000|2021-11-19 21:44:30|89524.8|89474.8|89527.6|89477.6|89528.3|89478.3|89524.7|89474.7|5
1637358280000|2021-11-19 21:44:40|89527.8|89477.8|89526.2|89476.2|89528.8|89478.8|89526.1|89476.1|13
1637358290000|2021-11-19 21:44:50|89524.6|89474.6|89524.6|89474.6|89524.6|89474.6|89524.6|89474.6|1
1637358300000|2021-11-19 21:45:00|89524.7|89474.7|89525.4|89475.4|89530.7|89480.7|89524.6|89474.6|18
1637358310000|2021-11-19 21:45:10|89525.9|89475.9|89524|89474|89530.1|89480.1|89523.7|89473.7|22
1637358320000|2021-11-19 21:45:20|89518|89468|89526.4|89476.4|89526.4|89476.4|89518|89468|14
1637358330000|2021-11-19 21:45:30|89525|89475|89526.9|89476.9|89532.1|89482.1|89524.6|89474.6|35
1637358340000|2021-11-19 21:45:40|89526.5|89476.5|89543.4|89445.5|89543.4|89476.9|89514|89445.5|24
1637358350000|2021-11-19 21:45:50|89525.9|89475.9|89526.1|89476.1|89526.6|89476.6|89525.8|89475.8|5
1637358360000|2021-11-19 21:46:00|89526.3|89476.3|89526.1|89476.1|89526.3|89476.3|89526|89476|7
1637358370000|2021-11-19 21:46:10|89526|89476|89525.8|89475.8|89526.1|89476.1|89524.3|89474.3|12
1637358380000|2021-11-19 21:46:20|89525.9|89475.9|89524|89474|89526.2|89476.2|89524|89474|7
1637358390000|2021-11-19 21:46:30|89523.9|89473.9|89529.5|89479.5|89531.3|89481.3|89523.9|89473.9|18
1637358400000|2021-11-19 21:46:40|89530.7|89480.7|89531.9|89481.9|89538.6|89488.6|89520.5|89470.5|59
1637358410000|2021-11-19 21:46:50|89532.9|89482.9|89525.7|89475.7|89534.3|89484.3|89525.7|89475.7|61
1637358420000|2021-11-19 21:47:00|89528|89478|89528.9|89478.9|89530.8|89480.8|89520.5|89470.5|5
1637358430000|2021-11-19 21:47:10|89529.9|89479.9|89523.1|89473.1|89532.6|89482.6|89522.1|89472.1|7
1637358440000|2021-11-19 21:47:20|89535.5|89485.5|89523.5|89473.5|89535.5|89485.5|89523.2|89473.2|39
1637358450000|2021-11-19 21:47:30|89523|89473|89526.4|89476.4|89536.8|89486.8|89523|89473|36
1637358460000|2021-11-19 21:47:40|89532.5|89482.5|89526.3|89476.3|89532.6|89482.6|89525.3|89475.3|23
1637358470000|2021-11-19 21:47:50|89526.7|89476.7|89527.8|89477.8|89537.6|89487.6|89526.2|89476.2|21
1637358480000|2021-11-19 21:48:00|89527.6|89477.6|89533.3|89483.3|89533.9|89483.9|89527.6|89477.6|25
1637358490000|2021-11-19 21:48:10|89531.4|89481.4|89531.3|89481.3|89534.5|89484.5|89528.2|89478.2|12
1637358500000|2021-11-19 21:48:20|89531.5|89481.5|89527.1|89477.1|89562.5|89490.4|89520.5|89449.1|45
1637358510000|2021-11-19 21:48:30|89523.9|89473.9|89523.4|89473.4|89536.6|89486.6|89522.1|89444|20
1637358520000|2021-11-19 21:48:40|89547.3|89443.3|89550.7|89446.7|89550.7|89446.7|89547.3|89443.3|5
1637358530000|2021-11-19 21:48:50|89523|89473|89527.8|89477.8|89530.3|89480.3|89514.9|89464.9|10
1637358540000|2021-11-19 21:49:00|89525|89475|89522.5|89472.5|89525.2|89475.2|89521|89471|8
1637358550000|2021-11-19 21:49:10|89522.1|89472.1|89526.9|89476.9|89531|89481|89521|89471|11
1637358560000|2021-11-19 21:49:20|89527|89477|89529.7|89479.7|89531.1|89481.1|89526.4|89476.4|10
1637358570000|2021-11-19 21:49:30|89529|89479|89536.8|89486.8|89592.9|89524.6|89523.7|89444.2|41
1637358580000|2021-11-19 21:49:40|89536.3|89486.3|89532|89428|89555|89496.4|89524.1|89428|51
1637358590000|2021-11-19 21:49:50|89525.5|89475.5|89532|89428|89533.5|89478|89524.8|89428|8
1637358600000|2021-11-19 21:50:00|89536|89432|89530.9|89480.9|89536|89482|89529.5|89432|13
1637358610000|2021-11-19 21:50:10|89530.2|89480.2|89530.6|89480.6|89530.6|89480.6|89527.3|89477.3|24
1637358620000|2021-11-19 21:50:20|89531.2|89481.2|89530.7|89480.7|89531.6|89481.6|89527.7|89477.7|35
1637358630000|2021-11-19 21:50:30|89530.5|89480.5|89526.2|89476.2|89533.2|89483.2|89526.2|89476.2|37
1637358640000|2021-11-19 21:50:40|89523|89473|89544.9|89457.1|89554.7|89481.5|89516.3|89420.4|33
1637358650000|2021-11-19 21:50:50|89555.1|89457.5|89510.6|89460.6|89565.8|89478.3|89510.6|89421.1|40
1637358660000|2021-11-19 21:51:00|89516.8|89466.8|89519.9|89469.9|89535.2|89476.2|89509.3|89432.7|39
1637358670000|2021-11-19 21:51:10|89518.9|89468.9|89551.5|89462|89578|89480.9|89510.9|89420.1|39
1637358680000|2021-11-19 21:51:20|89557.3|89453.3|89503.1|89453.1|89565.2|89479.1|89500.8|89424.4|68
1637358690000|2021-11-19 21:51:30|89504.5|89454.5|89528.1|89424.1|89534.2|89455.9|89493.3|89414.2|40
1637358700000|2021-11-19 21:51:40|89526.9|89422.9|89493|89443|89528.1|89446.3|89493|89420.8|21
1637358710000|2021-11-19 21:51:50|89509.3|89421.3|89493.1|89443.1|89518.7|89444|89493.1|89421.3|9
1637358720000|2021-11-19 21:52:00|89492.4|89442.4|89519.6|89422|89524.6|89452.1|89492.4|89419.4|21
1637358730000|2021-11-19 21:52:10|89519.7|89421.2|89544.4|89494.4|89604|89510|89513.6|89417.5|18
1637358740000|2021-11-19 21:52:20|89543.5|89493.5|89533.4|89429.4|89571|89496.7|89522.8|89426.4|65
1637358750000|2021-11-19 21:52:30|89534.4|89430.4|89515.7|89420.4|89534.4|89430.9|89515.7|89413.4|42
1637358760000|2021-11-19 21:52:40|89518|89422.5|89513.6|89421.8|89527.8|89425|89511.9|89413.5|25
1637358770000|2021-11-19 21:52:50|89514.5|89421|89515.6|89420.1|89526.9|89422.9|89514.5|89415|15
1637358780000|2021-11-19 21:53:00|89516.5|89420.2|89517.4|89421.7|89531.5|89427.5|89516.5|89417.6|15
1637358790000|2021-11-19 21:53:10|89516.5|89422|89515.2|89420.8|89526.1|89422.2|89515.2|89415.5|17
1637358800000|2021-11-19 21:53:20|89515.6|89420.6|89518.6|89422|89528|89426.7|89512.2|89411|28
1637358810000|2021-11-19 21:53:30|89514.9|89419.9|89525.1|89421.1|89526.8|89422.8|89513.1|89417.7|21
1637358820000|2021-11-19 21:53:40|89524.8|89421.6|89525.6|89421.6|89530.6|89426.7|89515.4|89419.3|23
1637358830000|2021-11-19 21:53:50|89522.7|89418.7|89516.8|89416.8|89525.5|89423|89516.5|89416.6|19
1637358840000|2021-11-19 21:54:00|89517|89416.9|89524.7|89420.7|89529.3|89425.3|89517|89414.6|16
1637358850000|2021-11-19 21:54:10|89524.8|89420.8|89521.4|89417.4|89525.3|89421.4|89518.8|89416.7|13
1637358860000|2021-11-19 21:54:20|89520.4|89416.4|89518.7|89417.5|89522.7|89418.7|89518.7|89416.2|14
1637358870000|2021-11-19 21:54:30|89518.5|89417.3|89520.2|89424.7|89530.2|89428.2|89518.4|89417.1|23
1637358880000|2021-11-19 21:54:40|89524.3|89420.3|89523.8|89419.8|89555.6|89451.6|89519.9|89415.9|23
1637358890000|2021-11-19 21:54:50|89522|89418|89522.9|89420.1|89522.9|89424.1|89517.9|89418|26
1637358900000|2021-11-19 21:55:00|89522.6|89419.8|89525|89421|89549|89445|89501.8|89401.2|53
1637358910000|2021-11-19 21:55:10|89522|89418|89519.5|89415.5|89522|89420.6|89511.5|89415|25
1637358920000|2021-11-19 21:55:20|89519.6|89415.6|89513.1|89409.2|89523.9|89419.9|89509.9|89409.2|33
1637358930000|2021-11-19 21:55:30|89513.5|89409.5|89507.8|89403.8|89523.5|89419.5|89507.8|89403.8|27
1637358940000|2021-11-19 21:55:40|89509.3|89405.3|89523.9|89419.9|89530.3|89426.3|89506.5|89402.5|32
1637358950000|2021-11-19 21:55:50|89523.6|89419.6|89525.3|89421.3|89525.3|89421.3|89521.8|89417.8|11
1637358960000|2021-11-19 21:56:00|89521.4|89417.4|89516.9|89418.1|89527.8|89423.8|89516.9|89417.1|14
1637358970000|2021-11-19 21:56:10|89517.3|89418.5|89517.6|89413.6|89525.9|89421.9|89515.7|89411.7|19
1637358980000|2021-11-19 21:56:20|89517|89413|89532|89428|89532|89428|89517|89413|18
1637358990000|2021-11-19 21:56:30|89529.7|89425.7|89520.7|89416.7|89529.7|89425.7|89515.2|89415.9|37
1637359000000|2021-11-19 21:56:40|89522.2|89418.2|89542.4|89440.4|89542.4|89440.4|89518.7|89414.7|36
1637359010000|2021-11-19 21:56:50|89542.2|89440.6|89548.5|89444.5|89549.5|89445.5|89529.1|89425.1|22
1637359020000|2021-11-19 21:57:00|89548.6|89444.6|89541.7|89437.7|89556.7|89452.7|89533.5|89429.5|18
1637359030000|2021-11-19 21:57:10|89541.6|89437.6|89536|89432|89564|89460|89532|89428|30
1637359040000|2021-11-19 21:57:20|89533.9|89429.9|89543.5|89439.5|89550.9|89446.9|89533.9|89429.9|15
1637359050000|2021-11-19 21:57:30|89542.5|89438.5|89547.6|89443.6|89552.1|89448.1|89539|89435|6
1637359060000|2021-11-19 21:57:40|89544.1|89440.1|89541.9|89437.9|89566.7|89462.7|89536.9|89432.9|33
1637359070000|2021-11-19 21:57:50|89540.5|89436.5|89554.7|89450.7|89585.7|89481.7|89540|89436|53
1637359080000|2021-11-19 21:58:00|89556.9|89452.9|89562.2|89458.2|89562.2|89458.2|89550|89446|34
1637359090000|2021-11-19 21:58:10|89631.6|89527.6|89547|89443|89631.6|89527.6|89547|89443|22
1637359100000|2021-11-19 21:58:20|89546|89442|89558.3|89454.3|89564.3|89460.3|89546|89442|36
1637359110000|2021-11-19 21:58:30|89558.2|89454.2|89554.3|89450.3|89558.2|89454.2|89554.1|89450.1|18
1637359120000|2021-11-19 21:58:40|89554.5|89450.5|89559.8|89455.8|89571.7|89467.7|89554.3|89450.3|28
1637359130000|2021-11-19 21:58:50|89555.1|89451.1|89565.3|89461.3|89567.7|89463.7|89549.9|89445.9|36
1637359140000|2021-11-19 21:59:00|89561.4|89457.4|89561.4|89457.4|89561.4|89457.4|89561.4|89457.4|1
1637528400000|2021-11-21 21:00:00|89638.2|89514.2|89638.2|89514.2|89638.2|89514.2|89638.2|89514.2|1
1637529800000|2021-11-21 21:23:20|89450.1|89321.1|89450.1|89321.1|89450.1|89321.1|89450.1|89321.1|1
1637531180000|2021-11-21 21:46:20|89449.7|89320.7|89449.7|89320.7|89449.7|89320.7|89449.7|89320.7|1
1637531190000|2021-11-21 21:46:30|89449.4|89320.4|89449.4|89320.4|89449.4|89320.4|89449.4|89320.4|1
1637531210000|2021-11-21 21:46:50|89449.7|89320.7|89449.7|89320.7|89449.7|89320.7|89449.7|89320.7|1
1637531240000|2021-11-21 21:47:20|89452.1|89323.1|89452.1|89323.1|89452.1|89323.1|89452.1|89323.1|1
1637531310000|2021-11-21 21:48:30|89449.9|89320.9|89449.9|89320.9|89449.9|89320.9|89449.9|89320.9|1
1637531400000|2021-11-21 21:50:00|89446.9|89317.9|89446.9|89317.9|89446.9|89317.9|89446.9|89317.9|1
1637531430000|2021-11-21 21:50:30|89446.8|89317.8|89446.8|89317.8|89446.8|89317.8|89446.8|89317.8|1
1637531450000|2021-11-21 21:50:50|89446.9|89317.9|89446.9|89317.9|89446.9|89317.9|89446.9|89317.9|1
1637531470000|2021-11-21 21:51:10|89445.6|89316.6|89453.4|89324.4|89453.4|89324.4|89445.6|89316.6|2
1637531500000|2021-11-21 21:51:40|89454.4|89325.4|89454.4|89325.4|89454.4|89325.4|89454.4|89325.4|1
1637531520000|2021-11-21 21:52:00|89453.4|89324.4|89453.4|89324.4|89453.4|89324.4|89453.4|89324.4|1
1637531540000|2021-11-21 21:52:20|89454.4|89325.4|89454.4|89325.4|89454.4|89325.4|89454.4|89325.4|1
1637531980000|2021-11-21 21:59:40|89454.5|89325.5|89454.5|89325.5|89454.5|89325.5|89454.5|89325.5|1
1637532000000|2021-11-21 22:00:00|89454.6|89325.6|89443|89314|89454.6|89325.6|89443|89314|2
1637532010000|2021-11-21 22:00:10|89429.9|89300.9|89429.9|89300.9|89429.9|89300.9|89429.9|89300.9|1
1637532020000|2021-11-21 22:00:20|89454.4|89325.4|89448.1|89319.1|89454.4|89325.4|89448.1|89319.1|2
1637532040000|2021-11-21 22:00:40|89454.1|89325.1|89448.6|89319.6|89454.1|89325.1|89448.1|89319.1|3
1637532070000|2021-11-21 22:01:10|89453|89324|89448.1|89319.1|89453|89324|89448.1|89319.1|5
1637532080000|2021-11-21 22:01:20|89448.6|89319.6|89470.6|89341.6|89473.2|89344.2|89448.6|89319.6|5
1637532090000|2021-11-21 22:01:30|89462.1|89333.1|89462.1|89333.1|89462.1|89333.1|89461.6|89332.6|5
1637532110000|2021-11-21 22:01:50|89470.5|89341.5|89470.6|89341.6|89470.6|89341.6|89470.5|89341.5|4
1637532120000|2021-11-21 22:02:00|89461.6|89332.6|89462.1|89333.1|89462.1|89333.1|89461.6|89332.6|2
1637532130000|2021-11-21 22:02:10|89461.6|89332.6|89470.5|89341.5|89470.6|89341.6|89461.6|89332.6|4
1637532140000|2021-11-21 22:02:20|89470.6|89341.6|89462.1|89333.1|89470.6|89341.6|89461.6|89332.6|3
1637532150000|2021-11-21 22:02:30|89461.6|89332.6|89462.1|89333.1|89462.1|89333.1|89461.6|89332.6|2
1637532160000|2021-11-21 22:02:40|89470.6|89341.6|89468.1|89344.1|89470.6|89344.1|89468.1|89341.6|2
1637532170000|2021-11-21 22:02:50|89468|89344|89459.6|89335.6|89468.1|89344.1|89459.6|89335.6|3
1637532180000|2021-11-21 22:03:00|89459.1|89335.1|89468.1|89344.1|89468.1|89344.1|89459.1|89335.1|3
1637532190000|2021-11-21 22:03:10|89472.1|89348.1|89471.1|89347.1|89472.1|89348.1|89471.1|89347.1|2
1637532230000|2021-11-21 22:03:50|89459|89335|89459|89335|89459|89335|89459|89335|1
1637532250000|2021-11-21 22:04:10|89461.6|89337.6|89461.6|89337.6|89461.6|89337.6|89461.6|89337.6|1
1637532270000|2021-11-21 22:04:30|89459|89335|89459|89335|89459|89335|89459|89335|1
1637532300000|2021-11-21 22:05:00|89496.3|89372.3|89496.3|89372.3|89496.3|89372.3|89496.3|89372.3|1
1637532470000|2021-11-21 22:07:50|89527.2|89403.2|89527.2|89403.2|89527.2|89403.2|89527.2|89403.2|1
1637532510000|2021-11-21 22:08:30|89513.7|89389.7|89513.7|89389.7|89513.7|89389.7|89513.7|89389.7|1
1637532650000|2021-11-21 22:10:50|89517.3|89393.3|89517.3|89393.3|89517.3|89393.3|89517.3|89393.3|1
1637532860000|2021-11-21 22:14:20|89500.2|89376.2|89500.2|89376.2|89500.2|89376.2|89500.2|89376.2|1
1637533260000|2021-11-21 22:21:00|89481.5|89357.5|89481.5|89357.5|89481.5|89357.5|89481.5|89357.5|1
1637533790000|2021-11-21 22:29:50|89507.5|89383.5|89507.5|89383.5|89507.5|89383.5|89507.5|89383.5|1
1637534030000|2021-11-21 22:33:50|89508.5|89384.5|89501.5|89377.5|89508.5|89384.5|89501.5|89377.5|2
1637534480000|2021-11-21 22:41:20|89498.6|89374.6|89498.6|89374.6|89498.6|89374.6|89498.6|89374.6|1
1637534540000|2021-11-21 22:42:20|89498.3|89374.3|89498.3|89374.3|89498.3|89374.3|89498.3|89374.3|1
1637534560000|2021-11-21 22:42:40|89500.5|89376.5|89500.5|89376.5|89500.5|89376.5|89500.5|89376.5|1
1637534610000|2021-11-21 22:43:30|89498.4|89374.4|89498.4|89374.4|89498.4|89374.4|89498.4|89374.4|1
1637534620000|2021-11-21 22:43:40|89502.2|89378.2|89495.8|89371.8|89502.2|89378.2|89495.8|89371.8|2
1637534630000|2021-11-21 22:43:50|89491.9|89367.9|89492|89368|89492|89368|89491.9|89367.9|2
1637534740000|2021-11-21 22:45:40|89501.2|89377.2|89501.2|89377.2|89501.2|89377.2|89501.2|89377.2|1
1637534750000|2021-11-21 22:45:50|89493.9|89369.9|89493.9|89369.9|89493.9|89369.9|89493.9|89369.9|1
1637534760000|2021-11-21 22:46:00|89498.5|89374.5|89496|89372|89498.7|89374.7|89496|89372|4
1637534790000|2021-11-21 22:46:30|89500.7|89376.7|89500.7|89376.7|89500.7|89376.7|89500.7|89376.7|1
1637534810000|2021-11-21 22:46:50|89498.2|89374.2|89501|89377|89501|89377|89496.1|89372.1|3
1637534820000|2021-11-21 22:47:00|89501.2|89377.2|89501|89377|89501.2|89377.2|89501|89377|2
1637534830000|2021-11-21 22:47:10|89498.2|89374.2|89502.6|89378.6|89502.6|89378.6|89497.7|89373.7|3
1637534850000|2021-11-21 22:47:30|89502.3|89378.3|89502.9|89378.9|89502.9|89378.9|89494.2|89370.2|4
1637534860000|2021-11-21 22:47:40|89479.2|89355.2|89490.3|89366.3|89490.3|89366.3|89479.2|89355.2|2
1637534870000|2021-11-21 22:47:50|89499.5|89375.5|89498.8|89374.8|89499.5|89375.5|89498.8|89374.8|2
1637534890000|2021-11-21 22:48:10|89497.3|89373.3|89497.3|89373.3|89497.3|89373.3|89497.3|89373.3|1
1637534900000|2021-11-21 22:48:20|89502.5|89378.5|89502.4|89378.4|89502.5|89378.5|89502.4|89378.4|2
1637534910000|2021-11-21 22:48:30|89502.3|89378.3|89486.9|89362.9|89502.5|89378.5|89486.9|89362.9|3
1637534920000|2021-11-21 22:48:40|89483.8|89359.8|89495.2|89371.2|89495.2|89371.2|89483.8|89359.8|3
1637534930000|2021-11-21 22:48:50|89502.3|89378.3|89502.9|89378.9|89502.9|89378.9|89502.3|89378.3|3
1637534950000|2021-11-21 22:49:10|89499.8|89375.8|89498.8|89374.8|89499.8|89375.8|89498.8|89374.8|2
1637534960000|2021-11-21 22:49:20|89494.5|89370.5|89495.9|89371.9|89495.9|89371.9|89491.1|89367.1|3
1637534980000|2021-11-21 22:49:40|89483.6|89359.6|89503|89379|89503.2|89379.2|89483.6|89359.6|5
1637535000000|2021-11-21 22:50:00|89493.5|89369.5|89496.4|89372.4|89496.4|89372.4|89493.5|89369.5|2
1637535020000|2021-11-21 22:50:20|89496.5|89372.5|89496.5|89372.5|89496.5|89372.5|89496.4|89372.4|3
1637535030000|2021-11-21 22:50:30|89465.5|89341.5|89488.7|89364.7|89488.7|89364.7|89465.5|89341.5|2
1637535040000|2021-11-21 22:50:40|89481|89357|89493.7|89369.7|89493.7|89369.7|89481|89357|4
1637535050000|2021-11-21 22:50:50|89496.4|89372.4|89496.4|89372.4|89496.4|89372.4|89496.4|89372.4|1
1637535060000|2021-11-21 22:51:00|89496.1|89372.1|89496.2|89372.2|89496.2|89372.2|89496.1|89372.1|2
1637535090000|2021-11-21 22:51:30|89491.7|89367.7|89491.5|89367.5|89491.7|89367.7|89491.5|89367.5|3
1637535100000|2021-11-21 22:51:40|89496.5|89372.5|89496.5|89372.5|89496.5|89372.5|89496.5|89372.5|1
1637535150000|2021-11-21 22:52:30|89496.9|89372.9|89496.9|89372.9|89496.9|89372.9|89496.9|89372.9|1
1637535160000|2021-11-21 22:52:40|89497.2|89373.2|89497.3|89373.3|89497.3|89373.3|89497.2|89373.2|2
1637535180000|2021-11-21 22:53:00|89497.1|89373.1|89497.1|89373.1|89497.1|89373.1|89497.1|89373.1|1
1637535240000|2021-11-21 22:54:00|89490.2|89366.2|89490.3|89366.3|89490.3|89366.3|89490.2|89366.2|2
1637535250000|2021-11-21 22:54:10|89493.3|89369.3|89490.3|89366.3|89493.3|89369.3|89490.3|89366.3|2
1637535260000|2021-11-21 22:54:20|89490.5|89366.5|89490.7|89366.7|89490.7|89366.7|89490.5|89366.5|2
1637535300000|2021-11-21 22:55:00|89489.4|89365.4|89486.6|89362.6|89489.4|89365.4|89486.6|89362.6|2
1637535330000|2021-11-21 22:55:30|89495.4|89371.4|89490.2|89366.2|89495.4|89371.4|89490.2|89366.2|3
1637535340000|2021-11-21 22:55:40|89491.3|89367.3|89475.1|89351.1|89491.3|89367.3|89475.1|89351.1|3
1637535350000|2021-11-21 22:55:50|89478.7|89354.7|89485.3|89361.3|89486.1|89362.1|89478.7|89354.7|3
1637535360000|2021-11-21 22:56:00|89493.2|89369.2|89490.2|89366.2|89493.2|89369.2|89490.2|89366.2|2
1637535380000|2021-11-21 22:56:20|89493.5|89369.5|89493.5|89369.5|89493.5|89369.5|89493.5|89369.5|1
1637535400000|2021-11-21 22:56:40|89470|89346|89470|89346|89470|89346|89470|89346|1
1637535410000|2021-11-21 22:56:50|89493.1|89369.1|89493.1|89369.1|89493.1|89369.1|89493.1|89369.1|1
1637535430000|2021-11-21 22:57:10|89490.6|89366.6|89486|89362|89490.6|89366.6|89486|89362|2
1637535440000|2021-11-21 22:57:20|89497|89373|89493.4|89369.4|89497|89373|89491.5|89367.5|3
1637535450000|2021-11-21 22:57:30|89489.6|89365.6|89479.6|89355.6|89489.9|89365.9|89479.2|89355.2|20
1637535460000|2021-11-21 22:57:40|89480.3|89356.3|89489.7|89365.7|89489.7|89365.7|89480.3|89356.3|13
1637535470000|2021-11-21 22:57:50|89489.8|89365.8|89488.5|89364.5|89489.8|89365.8|89488.5|89364.5|2
1637535480000|2021-11-21 22:58:00|89488.6|89364.6|89469.5|89365.5|89488.6|89368.3|89469.5|89352.4|13
1637535490000|2021-11-21 22:58:10|89474.7|89370.7|89472|89368|89475|89371|89468|89364|12
1637535500000|2021-11-21 22:58:20|89472.5|89368.5|89475.9|89371.9|89477.8|89373.8|89472.5|89368.5|8
1637535510000|2021-11-21 22:58:30|89476.8|89372.8|89473.6|89369.6|89476.8|89372.8|89467.9|89363.9|4
1637535520000|2021-11-21 22:58:40|89471.4|89367.4|89478.6|89374.6|89478.6|89374.6|89471.4|89367.4|4
1637535530000|2021-11-21 22:58:50|89475.5|89371.5|89476.1|89372.1|89476.2|89372.2|89475|89371|5
1637535540000|2021-11-21 22:59:00|89479.4|89375.4|89473.5|89369.5|89481.6|89377.6|89473.5|89369.5|6
1637535560000|2021-11-21 22:59:20|89477.3|89373.3|89470.8|89366.8|89477.7|89373.7|89470.8|89366.8|3
1637535570000|2021-11-21 22:59:30|89475.7|89371.7|89475.8|89371.8|89479.2|89375.2|89475.4|89371.4|9
1637535580000|2021-11-21 22:59:40|89472.6|89368.6|89478.6|89374.6|89478.6|89374.6|89472.6|89368.6|4
1637535590000|2021-11-21 22:59:50|89479.3|89375.3|89479.3|89375.3|89479.3|89375.3|89479.3|89375.3|1
1637535600000|2021-11-21 23:00:00|89479.2|89375.2|89490.4|89386.4|89519.8|89415.8|89467.1|89363.1|12
1637535610000|2021-11-21 23:00:10|89486.2|89382.2|89475|89371|89486.7|89382.7|89466.5|89362.5|27
1637535620000|2021-11-21 23:00:20|89467.1|89363.1|89492.2|89388.2|89492.2|89388.2|89462.7|89358.7|37
1637535630000|2021-11-21 23:00:30|89480.4|89376.4|89471.8|89367.8|89493.4|89389.4|89471.6|89367.6|48
1637535640000|2021-11-21 23:00:40|89472.8|89368.8|89464.5|89360.5|89486|89382|89447.6|89343.6|54
1637535650000|2021-11-21 23:00:50|89456.7|89352.7|89471|89367|89482|89378|89456.7|89352.7|39
1637535660000|2021-11-21 23:01:00|89471.3|89367.3|89503.9|89399.9|89514.1|89410.1|89471.3|89367.3|76
1637535670000|2021-11-21 23:01:10|89500.8|89396.8|89495.3|89391.3|89514.4|89410.4|89491.3|89387.3|51
1637535680000|2021-11-21 23:01:20|89496.2|89392.2|89504.1|89400.1|89512.9|89408.9|89494.1|89390.1|56
1637535690000|2021-11-21 23:01:30|89507.2|89403.2|89483.2|89379.2|89514.2|89410.2|89483.2|89379.2|62
1637535700000|2021-11-21 23:01:40|89486.1|89382.1|89494.6|89390.6|89508.7|89404.7|89480.2|89376.2|68
1637535710000|2021-11-21 23:01:50|89496.6|89392.6|89554.1|89450.1|89562.5|89458.5|89489.1|89385.1|62
1637535720000|2021-11-21 23:02:00|89553.9|89449.9|89555|89451|89557.2|89453.2|89553.9|89449.9|24
1637535730000|2021-11-21 23:02:10|89554.7|89450.7|89557.4|89453.4|89559|89455|89554.7|89450.7|30
1637535740000|2021-11-21 23:02:20|89557.8|89453.8|89556.1|89452.1|89557.8|89453.8|89554.6|89450.6|32
1637535750000|2021-11-21 23:02:30|89555.4|89451.4|89554.6|89450.6|89558.6|89463.5|89552|89449.3|31
1637535760000|2021-11-21 23:02:40|89555|89451|89555.2|89451.2|89555.3|89451.3|89552.6|89448.6|16
1637535770000|2021-11-21 23:02:50|89554.9|89450.9|89557.1|89453.1|89559.2|89455.7|89553.8|89449.8|35
1637535780000|2021-11-21 23:03:00|89557.5|89453.5|89557.6|89453.6|89560.4|89459.4|89556|89452|34
1637535790000|2021-11-21 23:03:10|89557.3|89453.3|89557.7|89453.7|89558.7|89454.7|89555.2|89451.2|39
1637535800000|2021-11-21 23:03:20|89557.9|89453.9|89552.4|89464.9|89563.8|89471.9|89543.4|89452.5|56
1637535810000|2021-11-21 23:03:30|89551.9|89464.4|89564.5|89461.2|89565.1|89469.4|89551.9|89459.9|37
1637535820000|2021-11-21 23:03:40|89564.3|89462.1|89552|89465.6|89571.5|89472.7|89551.6|89453.2|49
1637535830000|2021-11-21 23:03:50|89551.9|89465.5|89555.3|89451.3|89564.2|89465.5|89540.5|89438.7|64
1637535840000|2021-11-21 23:04:00|89553.1|89449.1|89568.9|89472.7|89573.3|89472.7|89551.1|89448.9|59
1637535850000|2021-11-21 23:04:10|89568.7|89472.5|89572.5|89473.5|89572.8|89474.4|89558.8|89465|43
1637535860000|2021-11-21 23:04:20|89574.4|89470.4|89580.3|89476.3|89582.2|89478.2|89570.3|89470.4|52
1637535870000|2021-11-21 23:04:30|89582.2|89478.2|89585.8|89481.8|89594.6|89493.9|89578.7|89477.5|46
1637535880000|2021-11-21 23:04:40|89585.7|89481.7|89576.8|89472.8|89590.2|89486.2|89576.6|89472.6|58
1637535890000|2021-11-21 23:04:50|89577.2|89473.2|89568.9|89464.9|89577.9|89474.2|89568.1|89464.2|48
1637535900000|2021-11-21 23:05:00|89568.7|89464.7|89553.7|89454.6|89569.9|89468.5|89540.5|89436.5|65
1637535910000|2021-11-21 23:05:10|89551.9|89455.1|89563.3|89459.3|89565|89465.4|89544.2|89443.3|69
1637535920000|2021-11-21 23:05:20|89561.7|89457.7|89558.7|89461.2|89562.9|89466.2|89555.1|89453.6|60
1637535930000|2021-11-21 23:05:30|89553.1|89456.3|89534.8|89454.3|89553.1|89474.6|89524.6|89445.9|42
1637535940000|2021-11-21 23:05:40|89535.3|89454.7|89537.8|89452.7|89540.1|89454.7|89530.6|89444.3|32
1637535950000|2021-11-21 23:05:50|89537.9|89452.8|89533.5|89453.9|89539.7|89458.2|89533.1|89447.6|34
1637535960000|2021-11-21 23:06:00|89533.4|89453.8|89536.2|89445.7|89539.5|89454.7|89529|89438.4|27
1637535970000|2021-11-21 23:06:10|89532.6|89445.5|89532.9|89442.7|89542.5|89450.6|89527.1|89435.1|17
1637535980000|2021-11-21 23:06:20|89532.4|89443.5|89519.4|89448.9|89532.4|89464.2|89503.8|89438.4|48
1637535990000|2021-11-21 23:06:30|89519.7|89449|89524.8|89435.6|89526.8|89449|89519|89435.6|42
1637536000000|2021-11-21 23:06:40|89520.1|89443.4|89516.1|89434.3|89521.6|89443.4|89516.1|89433.4|38
1637536010000|2021-11-21 23:06:50|89519.1|89432|89513.5|89432.9|89519.1|89451.7|89498.4|89430.1|26
1637536020000|2021-11-21 23:07:00|89511.1|89434.6|89506.6|89429.8|89518.8|89448|89495.3|89424.8|37
1637536030000|2021-11-21 23:07:10|89493.4|89443.4|89512.2|89423.7|89515.6|89443.6|89493.1|89419.5|32
1637536040000|2021-11-21 23:07:20|89506.4|89428.8|89504.7|89423|89509.1|89440.9|89489.6|89418.8|32
1637536050000|2021-11-21 23:07:30|89503.6|89425.5|89506.1|89425.6|89510.4|89426|89500.3|89415.8|36
1637536060000|2021-11-21 23:07:40|89506.5|89426.1|89500.2|89429.3|89509.7|89442|89492|89420.4|26
1637536070000|2021-11-21 23:07:50|89500.4|89429.5|89504.8|89430.7|89518.1|89447.7|89491.9|89414.4|54
1637536080000|2021-11-21 23:08:00|89506.2|89426.7|89505.8|89435.3|89514.1|89445.2|89493|89422.8|30
1637536090000|2021-11-21 23:08:10|89497.2|89447.2|89509.5|89436.3|89513.7|89447.6|89497.1|89423.3|30
1637536100000|2021-11-21 23:08:20|89509.3|89436.1|89515|89436.7|89515.8|89448.2|89498.2|89431.1|37
1637536110000|2021-11-21 23:08:30|89514.6|89438|89501.7|89451.7|89514.8|89451.7|89501.5|89438|34
1637536120000|2021-11-21 23:08:40|89501.3|89451.3|89512.5|89439.6|89513.8|89451.6|89500.2|89435.6|19
1637536130000|2021-11-21 23:08:50|89501|89451|89498.8|89448.8|89518.3|89451|89498.8|89432.1|13
1637536140000|2021-11-21 23:09:00|89514.9|89430.6|89517.8|89444.6|89530.2|89458|89501.2|89426.1|49
1637536150000|2021-11-21 23:09:10|89517.6|89442.2|89515.8|89439.6|89519.9|89443.9|89513.5|89434.6|38
1637536160000|2021-11-21 23:09:20|89515.4|89440.7|89513.7|89442|89517.9|89453.5|89503.5|89436.3|31
1637536170000|2021-11-21 23:09:30|89513.6|89441.7|89516.4|89440.7|89521.7|89455.9|89503.3|89438.2|41
1637536180000|2021-11-21 23:09:40|89518.2|89439.3|89502.9|89452.9|89518.2|89454.9|89501.2|89439.1|22
1637536190000|2021-11-21 23:09:50|89503|89453|89519.6|89447.9|89528.3|89457|89501.7|89438.4|31
1637536200000|2021-11-21 23:10:00|89526|89442.4|89532.7|89442.5|89535.6|89445.6|89522|89431.2|45
1637536210000|2021-11-21 23:10:10|89533.3|89442.7|89541.4|89451.5|89543.6|89451.5|89532.9|89437|40
1637536220000|2021-11-21 23:10:20|89541.6|89451.6|89537|89452.3|89544.7|89452.5|89536.9|89447.2|24
1637536230000|2021-11-21 23:10:30|89539.4|89449.9|89526.5|89451|89545.2|89468|89515.1|89439.8|37
1637536240000|2021-11-21 23:10:40|89530.1|89446.8|89529.4|89438.3|89534.5|89461.2|89511.2|89435.6|31
1637536250000|2021-11-21 23:10:50|89535.5|89431.5|89532.1|89437.9|89537.5|89448.3|89521.4|89431.5|12
1637536260000|2021-11-21 23:11:00|89535.2|89433.7|89535.9|89436.2|89539.7|89445.1|89531.9|89433.7|31
1637536270000|2021-11-21 23:11:10|89533.7|89438|89535.7|89440.2|89537.5|89442.7|89531.5|89434.3|27
1637536280000|2021-11-21 23:11:20|89535.4|89441.3|89534|89451.5|89539.1|89454.5|89531.4|89437.4|36
1637536290000|2021-11-21 23:11:30|89532.4|89453.9|89530|89433.1|89536.8|89453.9|89520.4|89433.1|38
1637536300000|2021-11-21 23:11:40|89528.4|89433.2|89527|89440.8|89533.1|89453|89502.4|89426.8|27
1637536310000|2021-11-21 23:11:50|89530.2|89438.1|89527.5|89440.1|89535.3|89440.1|89522.4|89427.8|24
1637536320000|2021-11-21 23:12:00|89535|89431|89529.3|89433|89535|89438.1|89526.5|89429.7|31
1637536330000|2021-11-21 23:12:10|89528.9|89434.1|89526.7|89443|89533.9|89443|89526.3|89434.1|17
1637536340000|2021-11-21 23:12:20|89530.7|89439|89533.6|89458|89544.7|89472.6|89518.1|89437.6|34
1637536350000|2021-11-21 23:12:30|89543|89446.2|89536.4|89450.9|89543|89458.9|89530.9|89446.2|21
1637536360000|2021-11-21 23:12:40|89539.2|89448.4|89539.1|89459|89545.6|89459|89532.6|89441.6|21
1637536370000|2021-11-21 23:12:50|89541.3|89451.5|89541.4|89452.7|89548.7|89456.2|89537.4|89442.9|21
1637536380000|2021-11-21 23:13:00|89542.2|89451.2|89544.6|89449.9|89546.1|89454.4|89538|89446.9|22
1637536390000|2021-11-21 23:13:10|89549|89446|89540|89460.8|89549.3|89464.2|89536.8|89445.9|16
1637536400000|2021-11-21 23:13:20|89544.1|89456.9|89536.7|89455.4|89544.5|89463.1|89535|89451.5|26
1637536410000|2021-11-21 23:13:30|89538.6|89454.1|89542|89459.7|89546|89477.1|89525.9|89453.7|30
1637536420000|2021-11-21 23:13:40|89542.2|89459.8|89544|89449.6|89552.8|89460.5|89542.1|89447.3|25
1637536430000|2021-11-21 23:13:50|89546.8|89446.9|89550.3|89456.4|89552.5|89458.9|89544|89446.9|26
1637536440000|2021-11-21 23:14:00|89552.7|89454.5|89547.6|89456.7|89554.2|89458.7|89545.4|89452.4|28
1637536450000|2021-11-21 23:14:10|89549.5|89454.7|89545.1|89455.3|89552.4|89480|89527.2|89448.4|31
1637536460000|2021-11-21 23:14:20|89525.8|89475.8|89527.5|89477.5|89557.1|89478.7|89525.8|89453.7|28
1637536470000|2021-11-21 23:14:30|89527.3|89477.3|89550.7|89460.1|89552.9|89477.3|89525.4|89455.1|23
1637536480000|2021-11-21 23:14:40|89552.6|89457.2|89553.3|89455.4|89553.3|89462.2|89543.6|89455.4|26
1637536490000|2021-11-21 23:14:50|89549.9|89458.9|89547.2|89460.4|89554|89462|89545.9|89452.5|27
1637536500000|2021-11-21 23:15:00|89551.8|89455.6|89532.1|89482.1|89551.8|89484|89525.9|89455.6|41
1637536510000|2021-11-21 23:15:10|89537.1|89487.1|89531.8|89481.8|89537.1|89487.1|89531.4|89481.4|22
1637536520000|2021-11-21 23:15:20|89532.2|89482.2|89530.8|89480.8|89532.9|89482.9|89530.2|89480.2|26
1637536530000|2021-11-21 23:15:30|89530.5|89480.5|89530.7|89480.7|89542.1|89482.3|89529.5|89468|25
1637536540000|2021-11-21 23:15:40|89530.9|89480.9|89541.6|89467.1|89544.7|89480.9|89530.9|89463.8|14
1637536550000|2021-11-21 23:15:50|89540.2|89469|89532.6|89482.6|89544.9|89482.6|89530|89463.6|9
1637536560000|2021-11-21 23:16:00|89533.9|89483.9|89529.9|89479.9|89539|89484.2|89528.1|89466|16
1637536570000|2021-11-21 23:16:10|89529.1|89479.1|89530.7|89480.7|89531|89481|89529.1|89479.1|10
1637536580000|2021-11-21 23:16:20|89530.6|89480.6|89531.1|89481.1|89545.9|89481.9|89528.9|89461.4|17
1637536590000|2021-11-21 23:16:30|89549.8|89459.7|89528.2|89478.2|89549.8|89480.4|89528|89457.7|28
1637536600000|2021-11-21 23:16:40|89528.3|89478.3|89530.1|89459.3|89539.7|89478.3|89519.7|89458.5|28
1637536610000|2021-11-21 23:16:50|89519.1|89469.1|89516.3|89466.3|89519.8|89469.8|89516.3|89466.3|10
1637536620000|2021-11-21 23:17:00|89515.9|89465.9|89521.2|89471.2|89522.6|89472.6|89513.8|89463.8|34
1637536630000|2021-11-21 23:17:10|89521|89471|89527.5|89477.5|89527.9|89477.9|89520.8|89470.8|15
1637536640000|2021-11-21 23:17:20|89527.1|89477.1|89535.3|89464.1|89541.5|89477.1|89524.3|89460.2|17
1637536650000|2021-11-21 23:17:30|89534.9|89463.7|89535.5|89461.2|89536.5|89473.9|89523.6|89460.3|10
1637536660000|2021-11-21 23:17:40|89537|89458.3|89520.5|89470.5|89537.3|89475|89520.1|89458.2|31
1637536670000|2021-11-21 23:17:50|89520.6|89470.6|89520.2|89470.2|89523.1|89473.1|89517.6|89467.6|16
1637536680000|2021-11-21 23:18:00|89520.8|89470.8|89520.9|89470.9|89522.6|89472.6|89520|89470|19
1637536690000|2021-11-21 23:18:10|89522.3|89472.3|89524.8|89474.8|89527|89477|89520.6|89470.6|9
1637536700000|2021-11-21 23:18:20|89523.8|89473.8|89521.1|89471.1|89523.8|89473.8|89519.6|89469.6|27
1637536710000|2021-11-21 23:18:30|89520.2|89470.2|89525.9|89475.9|89526|89476|89520.1|89470.1|18
1637536720000|2021-11-21 23:18:40|89525.6|89475.6|89525.4|89475.4|89526.9|89476.9|89525.1|89475.1|19
1637536730000|2021-11-21 23:18:50|89525.7|89475.7|89525.5|89475.5|89527.1|89477.1|89525.5|89475.5|11
1637536740000|2021-11-21 23:19:00|89526.9|89476.9|89523.6|89473.6|89528.3|89478.3|89522.5|89472.5|23
1637536750000|2021-11-21 23:19:10|89523.3|89473.3|89526|89476|89533.2|89476|89523|89463.1|19
1637536760000|2021-11-21 23:19:20|89525.3|89475.3|89542.3|89492.3|89542.5|89492.5|89523.9|89473.9|27
1637536770000|2021-11-21 23:19:30|89542.4|89492.4|89546.1|89496.1|89558.2|89497.5|89541|89484.7|24
1637536780000|2021-11-21 23:19:40|89546.3|89496.3|89573.9|89502.7|89590|89526.1|89546|89487.4|63
1637536790000|2021-11-21 23:19:50|89573.5|89501.3|89563.4|89513.4|89582.6|89521.1|89563.4|89501.3|42
1637536800000|2021-11-21 23:20:00|89573.8|89503.1|89572.2|89500|89576.9|89512.8|89562.1|89498|41
1637536810000|2021-11-21 23:20:10|89561.4|89511.4|89553.7|89503.7|89573.2|89511.4|89548.8|89489.6|26
1637536820000|2021-11-21 23:20:20|89553|89503|89553|89503|89553.5|89503.5|89550.9|89500.9|21
1637536830000|2021-11-21 23:20:30|89553.4|89503.4|89550|89500|89563.1|89503.4|89548.5|89486.5|28
1637536840000|2021-11-21 23:20:40|89549.4|89499.4|89549.6|89499.6|89559.3|89500.1|89548.8|89488.5|19
1637536850000|2021-11-21 23:20:50|89549.5|89499.5|89549.3|89499.3|89560.5|89500.8|89549.3|89489.2|15
1637536860000|2021-11-21 23:21:00|89552.1|89502.1|89557.3|89507.3|89563.9|89508.2|89551.1|89490.5|36
1637536870000|2021-11-21 23:21:10|89557|89507|89554.4|89504.4|89557|89507|89553.8|89503.8|27
1637536880000|2021-11-21 23:21:20|89554.2|89504.2|89558.5|89508.5|89560.4|89510.4|89553.8|89503.8|29
1637536890000|2021-11-21 23:21:30|89558.8|89508.8|89580.1|89507.9|89580.1|89519.2|89557.6|89498|39
1637536900000|2021-11-21 23:21:40|89579|89506.6|89578.8|89507.8|89580.4|89518.4|89568.4|89506.3|18
1637536910000|2021-11-21 23:21:50|89578.6|89508.1|89568|89518|89580|89519.5|89568|89506.8|9
1637536920000|2021-11-21 23:22:00|89567.9|89517.9|89574.5|89524.5|89574.5|89524.5|89566.3|89516.3|29
1637536930000|2021-11-21 23:22:10|89575.4|89525.4|89578.1|89528.1|89590.5|89529.8|89564.4|89513.1|30
1637536940000|2021-11-21 23:22:20|89578.5|89528.5|89580.1|89530.1|89580.1|89530.1|89575.7|89525.7|33
1637536950000|2021-11-21 23:22:30|89579.4|89529.4|89582.6|89532.6|89583.2|89533.2|89579.4|89529.4|21
1637536960000|2021-11-21 23:22:40|89582.3|89532.3|89593.2|89543.2|89594.2|89544.2|89582|89532|32
1637536970000|2021-11-21 23:22:50|89593|89543|89590.1|89540.1|89602.3|89543|89589.7|89527.4|25
1637536980000|2021-11-21 23:23:00|89590.2|89540.2|89594.6|89544.6|89601.2|89544.7|89589.7|89528.8|31
1637536990000|2021-11-21 23:23:10|89594.4|89544.4|89591.3|89541.3|89594.7|89544.7|89590.8|89540.8|27
1637537000000|2021-11-21 23:23:20|89591.7|89541.7|89592|89542|89596.1|89546.1|89587.5|89537.5|31
1637537010000|2021-11-21 23:23:30|89590.9|89540.9|89588.2|89538.2|89595.4|89545.4|89587.6|89537.6|29
1637537020000|2021-11-21 23:23:40|89588.9|89538.9|89597.2|89547.2|89607.2|89557.2|89586.8|89536.8|23
1637537030000|2021-11-21 23:23:50|89596.1|89546.1|89593.4|89543.4|89603.5|89546.3|89592.6|89533|13
1637537040000|2021-11-21 23:24:00|89608.9|89528.7|89595|89545|89608.9|89547.4|89594|89528.7|20
1637537050000|2021-11-21 23:24:10|89594.8|89544.8|89593|89543|89594.9|89544.9|89593|89543|8
1637537060000|2021-11-21 23:24:20|89593.3|89543.3|89593.6|89543.6|89598.5|89548.5|89592.7|89542.7|14
1637537070000|2021-11-21 23:24:30|89595.9|89545.9|89594.5|89544.5|89599.1|89549.1|89593.7|89543.7|18
1637537080000|2021-11-21 23:24:40|89594.2|89544.2|89591.8|89541.8|89596|89546|89591.4|89541.4|29
1637537090000|2021-11-21 23:24:50|89592|89542|89591.8|89541.8|89592|89542|89590.6|89540.6|13
1637537100000|2021-11-21 23:25:00|89591.6|89541.6|89593.3|89543.3|89594|89544|89591.1|89541.1|26
1637537110000|2021-11-21 23:25:10|89592.9|89542.9|89592.8|89542.8|89593.7|89543.7|89591.7|89541.7|23
1637537120000|2021-11-21 23:25:20|89593.1|89543.1|89573.7|89523.7|89593.1|89543.1|89569.4|89519.4|41
1637537130000|2021-11-21 23:25:30|89573.4|89523.4|89562.4|89512.4|89575.9|89524.3|89560.2|89496.2|31
1637537140000|2021-11-21 23:25:40|89562.8|89512.8|89562.9|89512.9|89566.6|89516.6|89561.4|89511.4|35
1637537150000|2021-11-21 23:25:50|89562.7|89512.7|89557.3|89507.3|89570.3|89512.7|89557.2|89499.4|19
1637537160000|2021-11-21 23:26:00|89556.9|89506.9|89569.8|89519.8|89570.6|89520.6|89556.6|89495.3|20
1637537170000|2021-11-21 23:26:10|89568.9|89518.9|89569.4|89519.4|89572|89522|89566|89516|22
1637537180000|2021-11-21 23:26:20|89569|89519|89568.2|89518.2|89569.6|89519.6|89567.6|89517.6|16
1637537190000|2021-11-21 23:26:30|89570.5|89520.5|89579.9|89529.9|89579.9|89529.9|89570.3|89520.3|26
1637537200000|2021-11-21 23:26:40|89579.6|89529.6|89584.3|89534.3|89584.4|89534.4|89579.6|89529.6|14
1637537210000|2021-11-21 23:26:50|89584|89534|89584.3|89534.3|89584.4|89534.4|89583.4|89533.4|11
1637537220000|2021-11-21 23:27:00|89589|89539|89588|89538|89590|89540|89586.1|89536.1|31
1637537230000|2021-11-21 23:27:10|89587.6|89537.6|89593.3|89543.3|89595.3|89545.3|89587.6|89537.6|25
1637537240000|2021-11-21 23:27:20|89593|89543|89593.5|89543.5|89594.2|89544.2|89592.9|89542.9|18
1637537250000|2021-11-21 23:27:30|89593.8|89543.8|89592.7|89542.7|89593.8|89543.8|89592.7|89542.7|7
1637537260000|2021-11-21 23:27:40|89592.8|89542.8|89594.7|89544.7|89596.8|89546.8|89591.8|89541.8|9
1637537270000|2021-11-21 23:27:50|89593.5|89543.5|89592.8|89542.8|89596.3|89546.3|89592.8|89542.8|24
1637537280000|2021-11-21 23:28:00|89593.2|89543.2|89593.2|89543.2|89593.8|89543.8|89592.4|89542.4|19
1637537290000|2021-11-21 23:28:10|89593.5|89543.5|89597.1|89547.1|89597.1|89547.1|89592.8|89542.8|39
1637537300000|2021-11-21 23:28:20|89597.7|89547.7|89594.7|89544.7|89597.7|89547.7|89592.3|89542.3|31
1637537310000|2021-11-21 23:28:30|89594|89544|89589.9|89539.9|89594.2|89544.2|89588.2|89538.2|27
1637537320000|2021-11-21 23:28:40|89590.3|89540.3|89587.6|89537.6|89593.2|89543.2|89587.6|89537.6|13
1637537330000|2021-11-21 23:28:50|89586.6|89536.6|89585.7|89535.7|89588.5|89538.5|89585|89535|23
1637537340000|2021-11-21 23:29:00|89591.8|89541.8|89589.7|89539.7|89591.8|89541.8|89587.5|89537.5|20
1637537350000|2021-11-21 23:29:10|89589.8|89539.8|89587.2|89537.2|89590.3|89540.3|89586.9|89536.9|19
1637537360000|2021-11-21 23:29:20|89587.3|89537.3|89587.5|89537.5|89588.3|89538.3|89582.9|89532.9|20
1637537370000|2021-11-21 23:29:30|89585.7|89535.7|89589.8|89539.8|89592.7|89542.7|89585.4|89535.4|34
1637537380000|2021-11-21 23:29:40|89591.5|89541.5|89590.7|89540.7|89591.8|89541.8|89589|89539|15
1637537390000|2021-11-21 23:29:50|89589.6|89539.6|89588.3|89538.3|89589.6|89539.6|89585.3|89535.3|9
1637537400000|2021-11-21 23:30:00|89587.7|89537.7|89577.8|89527.8|89587.7|89537.7|89577.8|89527.8|40
1637537410000|2021-11-21 23:30:10|89577.7|89527.7|89577.4|89527.4|89578.5|89528.5|89577.1|89527.1|15
1637537420000|2021-11-21 23:30:20|89576.4|89526.4|89581.4|89531.4|89582.2|89532.2|89576.1|89526.1|17
1637537430000|2021-11-21 23:30:30|89581.1|89531.1|89577.1|89527.1|89581.1|89531.1|89576.2|89526.2|12
1637537440000|2021-11-21 23:30:40|89577.2|89527.2|89580.8|89530.8|89581.4|89531.4|89575|89525|8
1637537450000|2021-11-21 23:30:50|89579.5|89529.5|89578.1|89528.1|89579.8|89529.8|89577.5|89527.5|16
1637537460000|2021-11-21 23:31:00|89578.7|89528.7|89579.4|89529.4|89581|89531|89578.7|89528.7|16
1637537470000|2021-11-21 23:31:10|89579.3|89529.3|89582.6|89532.6|89583.7|89533.7|89578.2|89528.2|13
1637537480000|2021-11-21 23:31:20|89582.3|89532.3|89581.3|89531.3|89583.6|89533.6|89580.4|89530.4|16
1637537490000|2021-11-21 23:31:30|89581.4|89531.4|89585.2|89535.2|89589.1|89539.1|89580.9|89530.9|20
1637537500000|2021-11-21 23:31:40|89584.5|89534.5|89583.2|89533.2|89585.2|89535.2|89583|89533|19
1637537510000|2021-11-21 23:31:50|89584.4|89534.4|89588|89538|89588.4|89538.4|89584.1|89534.1|19
1637537520000|2021-11-21 23:32:00|89587.9|89537.9|89588|89538|89588.3|89538.3|89587.9|89537.9|4
1637537530000|2021-11-21 23:32:10|89587.2|89537.2|89589.7|89539.7|89593|89543|89587.2|89537.2|7
1637537540000|2021-11-21 23:32:20|89589.6|89539.6|89586.6|89536.6|89590.4|89540.4|89584.4|89534.4|26
1637537550000|2021-11-21 23:32:30|89586.1|89536.1|89584.1|89534.1|89586.1|89536.1|89583.9|89533.9|16
1637537560000|2021-11-21 23:32:40|89584|89534|89585.2|89535.2|89587.8|89537.8|89584|89534|15
1637537570000|2021-11-21 23:32:50|89584.5|89534.5|89582.9|89532.9|89585.1|89535.1|89582.5|89532.5|29
1637537580000|2021-11-21 23:33:00|89582.5|89532.5|89579.3|89529.3|89584.1|89534.1|89579.1|89529.1|32
1637537590000|2021-11-21 23:33:10|89581.6|89531.6|89580.7|89530.7|89584.4|89534.4|89580.2|89530.2|22
1637537600000|2021-11-21 23:33:20|89580.6|89530.6|89583.8|89533.8|89584.8|89534.8|89578.9|89528.9|15
1637537610000|2021-11-21 23:33:30|89583.7|89533.7|89582.3|89532.3|89583.7|89533.7|89582.1|89532.1|16
1637537620000|2021-11-21 23:33:40|89582.4|89532.4|89590.3|89520|89590.6|89532.4|89580.7|89520|15
1637537630000|2021-11-21 23:33:50|89580.4|89530.4|89586|89536|89591.6|89536|89580|89518.3|14
1637537640000|2021-11-21 23:34:00|89586.8|89536.8|89584.8|89534.8|89587.9|89537.9|89584.1|89534.1|35
1637537650000|2021-11-21 23:34:10|89584.3|89534.3|89584.8|89534.8|89584.8|89534.8|89583.9|89533.9|9
1637537660000|2021-11-21 23:34:20|89584.7|89534.7|89584.1|89534.1|89585.1|89535.1|89583.7|89533.7|12
1637537670000|2021-11-21 23:34:30|89583.6|89533.6|89585.2|89535.2|89588.7|89538.7|89583.6|89533.6|20
1637537680000|2021-11-21 23:34:40|89585.5|89535.5|89583.5|89533.5|89585.8|89535.8|89583.5|89533.5|14
1637537690000|2021-11-21 23:34:50|89583.6|89533.6|89583.8|89533.8|89588.2|89538.2|89582.8|89532.8|21
1637537700000|2021-11-21 23:35:00|89584.5|89534.5|89586.3|89536.3|89589.1|89539.1|89581.3|89531.3|41
1637537710000|2021-11-21 23:35:10|89586.6|89536.6|89583.9|89533.9|89587|89537|89583.9|89533.9|12
1637537720000|2021-11-21 23:35:20|89583.3|89533.3|89587.7|89537.7|89589.2|89539.2|89583.3|89533.3|12
1637537730000|2021-11-21 23:35:30|89590.1|89540.1|89584|89534|89590.1|89540.1|89583.6|89533.6|17
1637537740000|2021-11-21 23:35:40|89583.9|89533.9|89582.6|89532.6|89588.3|89538.3|89582.6|89532.6|19
1637537750000|2021-11-21 23:35:50|89583|89533|89578.6|89528.6|89583|89533|89578|89528|19
1637537760000|2021-11-21 23:36:00|89578|89528|89580.5|89530.5|89582.2|89532.2|89578|89528|18
1637537770000|2021-11-21 23:36:10|89581.5|89531.5|89571.1|89521.1|89582.7|89532.7|89566.2|89516.2|40
1637537780000|2021-11-21 23:36:20|89570|89520|89571.5|89521.5|89574.6|89524.6|89570|89520|33
1637537790000|2021-11-21 23:36:30|89571.6|89521.6|89575.5|89525.5|89576|89526|89571.6|89521.6|24
1637537800000|2021-11-21 23:36:40|89575.6|89525.6|89576.3|89526.3|89577|89527|89571.8|89521.8|25
1637537810000|2021-11-21 23:36:50|89576.8|89526.8|89577.4|89527.4|89577.4|89527.4|89573.9|89523.9|15
1637537820000|2021-11-21 23:37:00|89575.7|89525.7|89571.7|89521.7|89575.7|89525.7|89571.7|89521.7|24
1637537830000|2021-11-21 23:37:10|89576.2|89526.2|89572.3|89522.3|89576.8|89526.8|89572.3|89522.3|15
1637537840000|2021-11-21 23:37:20|89573.4|89523.4|89574.1|89524.1|89574.5|89524.5|89573|89523|12
1637537850000|2021-11-21 23:37:30|89573.6|89523.6|89571.9|89521.9|89573.6|89523.6|89571.7|89521.7|8
1637537860000|2021-11-21 23:37:40|89572.2|89522.2|89577.2|89527.2|89578.3|89528.3|89572.2|89522.2|25
1637537870000|2021-11-21 23:37:50|89576.7|89526.7|89576.4|89526.4|89577.5|89527.5|89575.1|89525.1|13
1637537880000|2021-11-21 23:38:00|89575.7|89525.7|89582.1|89532.1|89584.4|89534.4|89575.7|89525.7|16
1637537890000|2021-11-21 23:38:10|89581.5|89531.5|89583.1|89533.1|89584.4|89534.4|89581.2|89531.2|24
1637537900000|2021-11-21 23:38:20|89583|89533|89582.4|89532.4|89585.2|89535.2|89582.1|89532.1|14
1637537910000|2021-11-21 23:38:30|89582.3|89532.3|89582.8|89532.8|89585.3|89535.3|89582|89532|28
1637537920000|2021-11-21 23:38:40|89583.8|89533.8|89586.1|89536.1|89586.2|89536.2|89580.3|89530.3|12
1637537930000|2021-11-21 23:38:50|89585.4|89535.4|89584.9|89534.9|89585.4|89535.4|89583.8|89533.8|9
1637537940000|2021-11-21 23:39:00|89585.2|89535.2|89578.5|89528.5|89588.9|89538.9|89578.5|89528.5|25
1637537950000|2021-11-21 23:39:10|89578.8|89528.8|89579.3|89529.3|89580|89530|89575|89525|20
1637537960000|2021-11-21 23:39:20|89578.4|89528.4|89581.9|89531.9|89583.2|89533.2|89576|89526|17
1637537970000|2021-11-21 23:39:30|89582.4|89532.4|89588.4|89538.4|89590.6|89540.6|89578.7|89528.7|25
1637537980000|2021-11-21 23:39:40|89587.9|89537.9|89587.1|89537.1|89587.9|89537.9|89584.8|89534.8|18
1637537990000|2021-11-21 23:39:50|89587.2|89537.2|89588.3|89538.3|89591.4|89541.4|89584.6|89534.6|15
1637538000000|2021-11-21 23:40:00|89587.5|89537.5|89585.5|89535.5|89587.6|89537.6|89585.5|89535.5|17
1637538010000|2021-11-21 23:40:10|89585.3|89535.3|89580.4|89530.4|89585.5|89535.5|89580.4|89530.4|18
1637538020000|2021-11-21 23:40:20|89579.7|89529.7|89581.1|89531.1|89586.7|89536.7|89579.3|89529.3|22
1637538030000|2021-11-21 23:40:30|89581.3|89531.3|89581.9|89531.9|89581.9|89531.9|89577.9|89527.9|34
1637538040000|2021-11-21 23:40:40|89581.3|89531.3|89583.2|89533.2|89584.1|89534.1|89580.9|89530.9|23
1637538050000|2021-11-21 23:40:50|89583.4|89533.4|89580.7|89530.7|89583.4|89533.4|89580.6|89530.6|10
1637538060000|2021-11-21 23:41:00|89580.4|89530.4|89584.9|89534.9|89584.9|89534.9|89580.3|89530.3|22
1637538070000|2021-11-21 23:41:10|89584.4|89534.4|89590.4|89516.2|89590.4|89534.4|89580|89516.2|18
1637538080000|2021-11-21 23:41:20|89580.6|89530.6|89595.8|89545.8|89595.8|89545.8|89578.5|89514.8|31
1637538090000|2021-11-21 23:41:30|89595.3|89545.3|89593.1|89543.1|89595.3|89545.3|89588.8|89538.8|38
1637538100000|2021-11-21 23:41:40|89591.8|89541.8|89593.5|89543.5|89595.6|89545.6|89591.8|89541.8|17
1637538110000|2021-11-21 23:41:50|89592.5|89542.5|89596.6|89546.6|89599.2|89549.2|89592.5|89542.5|22
1637538120000|2021-11-21 23:42:00|89596.3|89546.3|89593.6|89543.6|89598.3|89548.3|89593.6|89543.6|19
1637538130000|2021-11-21 23:42:10|89593.7|89543.7|89590.3|89540.3|89594.5|89544.5|89589.7|89539.7|22
1637538140000|2021-11-21 23:42:20|89593|89543|89591.2|89541.2|89593.1|89543.1|89590.8|89540.8|9
1637538150000|2021-11-21 23:42:30|89590|89540|89591.3|89541.3|89592.8|89542.8|89589.6|89539.6|19
1637538160000|2021-11-21 23:42:40|89590.8|89540.8|89589.8|89539.8|89591|89541|89589.3|89539.3|12
1637538170000|2021-11-21 23:42:50|89589.4|89539.4|89589.2|89539.2|89589.8|89539.8|89587.2|89537.2|17
1637538180000|2021-11-21 23:43:00|89589.1|89539.1|89586.5|89536.5|89589.1|89539.1|89585.5|89535.5|23
1637538190000|2021-11-21 23:43:10|89586.3|89536.3|89588.6|89538.6|89591.9|89541.9|89586.2|89536.2|24
1637538200000|2021-11-21 23:43:20|89587|89537|89589.1|89539.1|89589.8|89539.8|89586.5|89536.5|10
1637538210000|2021-11-21 23:43:30|89588.5|89538.5|89588.3|89538.3|89590.2|89540.2|89588.1|89538.1|17
1637538220000|2021-11-21 23:43:40|89588.2|89538.2|89586.6|89536.6|89588.4|89538.4|89586.5|89536.5|11
1637538230000|2021-11-21 23:43:50|89587|89537|89587.3|89537.3|89587.5|89537.5|89586.4|89536.4|25
1637538240000|2021-11-21 23:44:00|89586.9|89536.9|89590.5|89540.5|89591.2|89541.2|89586.9|89536.9|24
1637538250000|2021-11-21 23:44:10|89590.4|89540.4|89589.2|89539.2|89590.4|89540.4|89587.5|89537.5|17
1637538260000|2021-11-21 23:44:20|89589.1|89539.1|89587.7|89537.7|89593|89543|89583.9|89533.9|30
1637538270000|2021-11-21 23:44:30|89586.6|89536.6|89586.2|89536.2|89586.6|89536.6|89585.4|89535.4|15
1637538280000|2021-11-21 23:44:40|89585.9|89535.9|89589.6|89539.6|89589.6|89539.6|89585.9|89535.9|12
1637538290000|2021-11-21 23:44:50|89588.1|89538.1|89586|89536|89588.1|89538.1|89586|89536|10
1637538300000|2021-11-21 23:45:00|89586.7|89536.7|89583.5|89533.5|89588.4|89538.4|89583|89533|37
1637538310000|2021-11-21 23:45:10|89583.4|89533.4|89583.6|89533.6|89590|89540|89583.2|89533.2|16
1637538320000|2021-11-21 23:45:20|89583.8|89533.8|89584|89534|89584.4|89534.4|89583.3|89533.3|15
1637538330000|2021-11-21 23:45:30|89583.7|89533.7|89585.2|89535.2|89587.4|89537.4|89583.6|89533.6|12
1637538340000|2021-11-21 23:45:40|89585.4|89535.4|89588.8|89538.8|89588.8|89538.8|89583|89533|20
1637538350000|2021-11-21 23:45:50|89586.8|89536.8|89582.4|89532.4|89586.8|89536.8|89582.2|89532.2|11
1637538360000|2021-11-21 23:46:00|89581.3|89531.3|89588.1|89538.1|89590.2|89540.2|89581.3|89531.3|34
1637538370000|2021-11-21 23:46:10|89588.5|89538.5|89587.2|89537.2|89591.5|89541.5|89587.2|89537.2|25
1637538380000|2021-11-21 23:46:20|89587.5|89537.5|89589|89539|89589|89539|89587.1|89537.1|14
1637538390000|2021-11-21 23:46:30|89589.1|89539.1|89583.8|89533.8|89589.2|89539.2|89583.7|89533.7|20
1637538400000|2021-11-21 23:46:40|89583.7|89533.7|89584.5|89534.5|89585.9|89535.9|89583.3|89533.3|23
1637538410000|2021-11-21 23:46:50|89583.8|89533.8|89586.5|89536.5|89586.5|89536.5|89583.8|89533.8|17
1637538420000|2021-11-21 23:47:00|89586|89536|89586|89536|89587.7|89537.7|89584.6|89534.6|35
1637538430000|2021-11-21 23:47:10|89584.4|89534.4|89589|89539|89590.9|89540.9|89584.4|89534.4|12
1637538440000|2021-11-21 23:47:20|89589.5|89539.5|89593.1|89543.1|89594.3|89544.3|89588.2|89538.2|31
1637538450000|2021-11-21 23:47:30|89593.3|89543.3|89589.5|89539.5|89593.7|89543.7|89589.4|89539.4|25
1637538460000|2021-11-21 23:47:40|89592.2|89542.2|89587.9|89537.9|89592.2|89542.2|89587|89537|19
1637538470000|2021-11-21 23:47:50|89586|89536|89586.2|89536.2|89586.6|89536.6|89585.5|89535.5|14
1637538480000|2021-11-21 23:48:00|89586.3|89536.3|89589.4|89539.4|89591.5|89541.5|89586.3|89536.3|11
1637538490000|2021-11-21 23:48:10|89587.8|89537.8|89589.1|89539.1|89590.5|89540.5|89586|89536|9
1637538500000|2021-11-21 23:48:20|89588.9|89538.9|89587.4|89537.4|89589.2|89539.2|89587.2|89537.2|17
1637538510000|2021-11-21 23:48:30|89587.7|89537.7|89588.1|89538.1|89590.2|89540.2|89585.2|89535.2|19
1637538520000|2021-11-21 23:48:40|89588.5|89538.5|89585.1|89535.1|89588.5|89538.5|89584.9|89534.9|8
1637538530000|2021-11-21 23:48:50|89585.4|89535.4|89586.3|89536.3|89588.5|89538.5|89584.7|89534.7|18
1637538540000|2021-11-21 23:49:00|89586.1|89536.1|89583.5|89533.5|89586.1|89536.1|89582.5|89532.5|16
1637538550000|2021-11-21 23:49:10|89583.8|89533.8|89583.5|89533.5|89584.2|89534.2|89583|89533|7
1637538560000|2021-11-21 23:49:20|89583.8|89533.8|89582|89532|89583.8|89533.8|89582|89532|8
1637538570000|2021-11-21 23:49:30|89581.8|89531.8|89584.9|89534.9|89587.1|89537.1|89581.3|89531.3|10
1637538580000|2021-11-21 23:49:40|89584.6|89534.6|89587.9|89537.9|89588.5|89538.5|89584.6|89534.6|23
1637538590000|2021-11-21 23:49:50|89587.2|89537.2|89579.5|89529.5|89588.6|89538.6|89579.5|89529.5|21
1637538600000|2021-11-21 23:50:00|89580|89530|89578.5|89528.5|89583.1|89533.1|89576.6|89526.6|31
1637538610000|2021-11-21 23:50:10|89578.2|89528.2|89581.3|89531.3|89583.7|89533.7|89578|89528|30
1637538620000|2021-11-21 23:50:20|89581.5|89531.5|89578.6|89528.6|89581.5|89531.5|89578.6|89528.6|23
1637538630000|2021-11-21 23:50:30|89578.7|89528.7|89577.3|89527.3|89578.7|89528.7|89576.5|89526.5|14
1637538640000|2021-11-21 23:50:40|89577.2|89527.2|89582.1|89532.1|89582.1|89532.1|89576.1|89526.1|22
1637538650000|2021-11-21 23:50:50|89580.8|89530.8|89579.1|89529.1|89582.5|89532.5|89578.3|89528.3|34
1637538660000|2021-11-21 23:51:00|89579.5|89529.5|89580.5|89530.5|89581.6|89531.6|89578.4|89528.4|33
1637538670000|2021-11-21 23:51:10|89581|89531|89579.3|89529.3|89581|89531|89579.3|89529.3|18
1637538680000|2021-11-21 23:51:20|89581.8|89531.8|89578.5|89528.5|89581.8|89531.8|89578.5|89528.5|20
1637538690000|2021-11-21 23:51:30|89579.4|89529.4|89580.1|89530.1|89580.1|89530.1|89579.2|89529.2|9
1637538700000|2021-11-21 23:51:40|89587.5|89537.5|89579.6|89529.6|89587.5|89537.5|89579.3|89529.3|15
1637538710000|2021-11-21 23:51:50|89579.5|89529.5|89579|89529|89579.8|89529.8|89578.7|89528.7|14
1637538720000|2021-11-21 23:52:00|89579.4|89529.4|89578.8|89528.8|89579.8|89529.8|89578.8|89528.8|18
1637538730000|2021-11-21 23:52:10|89582.1|89532.1|89581|89531|89582.1|89532.1|89580.7|89530.7|20
1637538740000|2021-11-21 23:52:20|89580.9|89530.9|89578.1|89528.1|89582.2|89532.2|89578|89528|25
1637538750000|2021-11-21 23:52:30|89577.8|89527.8|89579.6|89529.6|89579.6|89529.6|89577.8|89527.8|26
1637538760000|2021-11-21 23:52:40|89579.7|89529.7|89587.6|89537.6|89590.2|89540.2|89578.7|89528.7|38
1637538770000|2021-11-21 23:52:50|89587.9|89537.9|89591.2|89541.2|89593.6|89543.6|89585.9|89535.9|44
1637538780000|2021-11-21 23:53:00|89591.1|89541.1|89587.4|89537.4|89591.1|89541.1|89586.6|89536.6|37
1637538790000|2021-11-21 23:53:10|89586.8|89536.8|89589.4|89539.4|89589.4|89539.4|89586.5|89536.5|23
1637538800000|2021-11-21 23:53:20|89589.6|89539.6|89587.6|89537.6|89589.6|89539.6|89585.4|89535.4|26
1637538810000|2021-11-21 23:53:30|89586.5|89536.5|89585.8|89535.8|89587.7|89537.7|89585.5|89535.5|24
1637538820000|2021-11-21 23:53:40|89586.4|89536.4|89591.4|89541.4|89595.9|89545.9|89586.4|89536.4|37
1637538830000|2021-11-21 23:53:50|89591.6|89541.6|89595.4|89545.4|89613.8|89551.3|89590.6|89540.6|53
1637538840000|2021-11-21 23:54:00|89595.7|89545.7|89596|89546|89597.9|89547.9|89594.7|89544.7|41
1637538850000|2021-11-21 23:54:10|89595.9|89545.9|89596|89546|89597.5|89547.5|89593.4|89543.4|41
1637538860000|2021-11-21 23:54:20|89595.8|89545.8|89593.8|89543.8|89596.5|89546.5|89593.2|89543.2|30
1637538870000|2021-11-21 23:54:30|89594.1|89544.1|89587.2|89537.2|89597.3|89547.3|89587.2|89537.2|40
1637538880000|2021-11-21 23:54:40|89588.9|89538.9|89587.5|89537.5|89589.6|89539.6|89586.9|89536.9|32
1637538890000|2021-11-21 23:54:50|89588|89538|89584.4|89534.4|89588.6|89538.6|89583.6|89533.6|24
1637538900000|2021-11-21 23:55:00|89583.6|89533.6|89594.2|89544.2|89596.2|89546.2|89583.1|89533.1|47
1637538910000|2021-11-21 23:55:10|89594.5|89544.5|89593.9|89543.9|89599.3|89549.3|89593.4|89543.4|42
1637538920000|2021-11-21 23:55:20|89593.6|89543.6|89596.5|89546.5|89597.9|89547.9|89593.4|89543.4|38
1637538930000|2021-11-21 23:55:30|89596.7|89546.7|89598.1|89548.1|89598.1|89548.1|89595.4|89545.4|10
1637538940000|2021-11-21 23:55:40|89598.2|89548.2|89595.5|89545.5|89598.5|89548.5|89594.2|89544.2|34
1637538950000|2021-11-21 23:55:50|89596.2|89546.2|89601.6|89551.6|89601.6|89551.6|89595|89545|18
1637538960000|2021-11-21 23:56:00|89600.9|89550.9|89599.8|89549.8|89600.9|89550.9|89599.2|89549.2|21
1637538970000|2021-11-21 23:56:10|89600|89550|89598.4|89548.4|89600|89550|89598.4|89548.4|14
1637538980000|2021-11-21 23:56:20|89598.8|89548.8|89596.5|89546.5|89598.8|89548.8|89596.5|89546.5|10
1637538990000|2021-11-21 23:56:30|89596.4|89546.4|89600.3|89550.3|89600.3|89550.3|89595.5|89545.5|14
1637539000000|2021-11-21 23:56:40|89597.7|89547.7|89594.7|89519.5|89600.4|89548.8|89585.4|89514.4|33
1637539010000|2021-11-21 23:56:50|89584|89534|89581.8|89531.8|89584|89534|89579|89529|38
1637539020000|2021-11-21 23:57:00|89583.2|89533.2|89581.4|89531.4|89584.6|89534.6|89580.8|89530.8|30
1637539030000|2021-11-21 23:57:10|89581.9|89531.9|89581|89531|89583.1|89533.1|89581|89531|20
1637539040000|2021-11-21 23:57:20|89581.1|89531.1|89583.6|89533.6|89585.3|89535.3|89581.1|89531.1|24
1637539050000|2021-11-21 23:57:30|89584.2|89534.2|89597.3|89547.3|89601|89551|89583.8|89533.8|48
1637539060000|2021-11-21 23:57:40|89597.4|89547.4|89598.8|89548.8|89609.7|89554.7|89595|89539.3|52
1637539070000|2021-11-21 23:57:50|89597.5|89547.5|89602.1|89552.1|89606.3|89556.3|89596.5|89546.5|42
1637539080000|2021-11-21 23:58:00|89603.3|89553.3|89604.4|89554.4|89605.9|89555.9|89600.6|89550.6|46
1637539090000|2021-11-21 23:58:10|89604|89554|89604.6|89554.6|89606.8|89556.8|89601.8|89551.8|27
1637539100000|2021-11-21 23:58:20|89603.8|89553.8|89596.9|89546.9|89604.1|89554.1|89592.6|89542.6|37
1637539110000|2021-11-21 23:58:30|89596.8|89546.8|89599.1|89549.1|89600.3|89550.3|89596.7|89546.7|32
1637539120000|2021-11-21 23:58:40|89599|89549|89598.4|89548.4|89599.1|89549.1|89598.4|89548.4|8
1637539130000|2021-11-21 23:58:50|89598.5|89548.5|89600.1|89550.1|89601.8|89551.8|89597.3|89547.3|27
1637539140000|2021-11-21 23:59:00|89600.2|89550.2|89599.8|89549.8|89601|89551|89598.2|89548.2|27
1637539150000|2021-11-21 23:59:10|89599.7|89549.7|89600.7|89550.7|89600.7|89550.7|89599.5|89549.5|16
1637539160000|2021-11-21 23:59:20|89601|89551|89601.1|89551.1|89603.8|89553.8|89601|89551|21
1637539170000|2021-11-21 23:59:30|89601.3|89551.3|89598.6|89548.6|89602.6|89552.6|89598.3|89548.3|17
1637539180000|2021-11-21 23:59:40|89598|89548|89597.7|89547.7|89599.2|89549.2|89597.4|89547.4|12
1637539190000|2021-11-21 23:59:50|89597.6|89547.6|89599.1|89549.1|89602.9|89552.9|89597.6|89547.6|9
1637539200000|2021-11-22 00:00:00|89598.9|89548.9|89593.4|89543.4|89600.7|89550.7|89586.9|89536.9|45
1637539210000|2021-11-22 00:00:10|89592.6|89542.6|89592.1|89542.1|89595.4|89545.4|89592|89542|29
1637539220000|2021-11-22 00:00:20|89592.2|89542.2|89595.4|89545.4|89595.4|89545.4|89589.6|89539.6|19
1637539230000|2021-11-22 00:00:30|89594.4|89544.4|89591.5|89541.5|89594.8|89544.8|89591.2|89541.2|18
1637539240000|2021-11-22 00:00:40|89598.8|89548.8|89599.2|89549.2|89601|89551|89594.7|89544.7|46
1637539250000|2021-11-22 00:00:50|89598.5|89548.5|89608.5|89558.5|89610.6|89560.6|89596.8|89546.8|49
1637539260000|2021-11-22 00:01:00|89607.3|89557.3|89609.5|89559.5|89613.3|89563.3|89607.3|89557.3|48
1637539270000|2021-11-22 00:01:10|89609.7|89559.7|89602.8|89552.8|89609.7|89559.7|89602.8|89552.8|28
1637539280000|2021-11-22 00:01:20|89601.5|89551.5|89588.8|89538.8|89608.2|89558.2|89588.3|89538.3|58
1637539290000|2021-11-22 00:01:30|89589.1|89539.1|89590.7|89540.7|89598.3|89545.4|89587|89528.2|50
1637539300000|2021-11-22 00:01:40|89590.8|89540.8|89591.7|89541.7|89593.2|89543.2|89590.5|89540.5|17
1637539310000|2021-11-22 00:01:50|89591|89541|89593.4|89543.4|89594.8|89544.8|89590.1|89540.1|35
1637539320000|2021-11-22 00:02:00|89593.7|89543.7|89570.4|89520.4|89593.7|89543.7|89569.9|89519.9|57
1637539330000|2021-11-22 00:02:10|89570.1|89520.1|89568.2|89518.2|89591.1|89523.7|89567.8|89511.8|57
1637539340000|2021-11-22 00:02:20|89568.1|89518.1|89571.7|89521.7|89572.4|89522.4|89568|89518|40
1637539350000|2021-11-22 00:02:30|89571.9|89521.9|89569.8|89519.8|89572.5|89522.5|89567.5|89517.5|31
1637539360000|2021-11-22 00:02:40|89569.1|89519.1|89571.4|89521.4|89572.7|89522.7|89568.3|89518.3|39
1637539370000|2021-11-22 00:02:50|89571|89521|89573.3|89523.3|89577.8|89527.8|89570.9|89520.9|56
1637539380000|2021-11-22 00:03:00|89572.6|89522.6|89571.7|89521.7|89572.6|89522.6|89567.2|89517.2|34
1637539390000|2021-11-22 00:03:10|89569.8|89519.8|89559.9|89509.9|89571.5|89521.5|89559.8|89509.8|59
1637539400000|2021-11-22 00:03:20|89560|89510|89566.1|89516.1|89579.2|89518.1|89559.1|89506.8|55
1637539410000|2021-11-22 00:03:30|89565.7|89515.7|89554.7|89504.7|89565.7|89515.7|89553.8|89503.8|54
1637539420000|2021-11-22 00:03:40|89556.2|89506.2|89554.7|89504.7|89556.8|89506.8|89554|89504|41
1637539430000|2021-11-22 00:03:50|89554.2|89504.2|89553.2|89503.2|89555|89505|89552.3|89502.3|37
1637539440000|2021-11-22 00:04:00|89553.3|89503.3|89545.1|89495.1|89562.9|89512.9|89545.1|89495.1|42
1637539450000|2021-11-22 00:04:10|89543.8|89493.8|89525|89475|89543.8|89493.8|89518.5|89458.8|70
1637539460000|2021-11-22 00:04:20|89524.8|89474.8|89520.8|89470.8|89531|89476.3|89515|89459.4|52
1637539470000|2021-11-22 00:04:30|89526.5|89476.5|89520.4|89470.4|89526.5|89476.5|89511.9|89461.9|44
1637539480000|2021-11-22 00:04:40|89520.6|89470.6|89536.6|89486.6|89551.3|89488.4|89519.8|89459|38
1637539490000|2021-11-22 00:04:50|89538.2|89488.2|89542.1|89492.1|89552.7|89500.3|89538.2|89482.4|57
1637539500000|2021-11-22 00:05:00|89540.2|89490.2|89550.7|89500.7|89556.3|89506.3|89539.4|89489.4|51
1637539510000|2021-11-22 00:05:10|89552.1|89502.1|89545.2|89495.2|89560.5|89504.9|89545.2|89490.5|50
1637539520000|2021-11-22 00:05:20|89546.4|89496.4|89541.7|89491.7|89546.4|89496.4|89540.3|89490.3|39
1637539530000|2021-11-22 00:05:30|89539.3|89489.3|89541.2|89491.2|89542.4|89492.4|89537.2|89487.2|46
1637539540000|2021-11-22 00:05:40|89541.7|89491.7|89545.5|89495.5|89546|89496|89538.5|89488.5|29
1637539550000|2021-11-22 00:05:50|89546|89496|89555.4|89505.4|89570.4|89508.3|89541.5|89491.5|53
1637539560000|2021-11-22 00:06:00|89555.3|89505.3|89534|89484|89555.3|89505.3|89533.6|89483.6|49
1637539570000|2021-11-22 00:06:10|89533.5|89483.5|89542.2|89492.2|89542.8|89492.8|89532.4|89482.4|41
1637539580000|2021-11-22 00:06:20|89542.7|89492.7|89545.6|89495.6|89548.2|89498.2|89539.8|89489.8|36
1637539590000|2021-11-22 00:06:30|89545.1|89495.1|89543.4|89493.4|89546.3|89496.3|89539.5|89489.5|52
1637539600000|2021-11-22 00:06:40|89543.1|89493.1|89544.4|89494.4|89546.3|89496.3|89542.7|89492.7|34
1637539610000|2021-11-22 00:06:50|89544.1|89494.1|89538.2|89488.2|89544.1|89494.1|89535.2|89485.2|43
1637539620000|2021-11-22 00:07:00|89538.3|89488.3|89543.9|89493.9|89544|89494|89537.2|89487.2|58
1637539630000|2021-11-22 00:07:10|89543.1|89493.1|89543.5|89493.5|89544.4|89494.4|89542.4|89492.4|37
1637539640000|2021-11-22 00:07:20|89543.3|89493.3|89542.9|89492.9|89544.1|89494.1|89542.6|89492.6|28
1637539650000|2021-11-22 00:07:30|89542.7|89492.7|89538.1|89488.1|89543.8|89493.8|89538.1|89488.1|38
1637539660000|2021-11-22 00:07:40|89537.6|89487.6|89541.5|89491.5|89543.3|89493.3|89536.5|89486.5|36
1637539670000|2021-11-22 00:07:50|89541.6|89491.6|89540.7|89490.7|89541.8|89491.8|89540.4|89490.4|33
1637539680000|2021-11-22 00:08:00|89540.6|89490.6|89543.4|89493.4|89544.4|89494.4|89540.5|89490.5|29
1637539690000|2021-11-22 00:08:10|89543.7|89493.7|89540.3|89490.3|89543.7|89493.7|89538.4|89488.4|21
1637539700000|2021-11-22 00:08:20|89541.4|89491.4|89539.2|89489.2|89541.4|89491.4|89538.4|89488.4|26
1637539710000|2021-11-22 00:08:30|89539.4|89489.4|89542.2|89492.2|89544.1|89494.1|89539.2|89489.2|31
1637539720000|2021-11-22 00:08:40|89542.5|89492.5|89543.1|89493.1|89545.1|89495.1|89541.9|89491.9|30
1637539730000|2021-11-22 00:08:50|89543.3|89493.3|89543.2|89493.2|89543.6|89493.6|89542.7|89492.7|14
1637539740000|2021-11-22 00:09:00|89543.5|89493.5|89544.2|89494.2|89544.9|89494.9|89543.1|89493.1|15
1637539750000|2021-11-22 00:09:10|89544.6|89494.6|89542.6|89492.6|89545.5|89495.5|89542.3|89492.3|19
1637539760000|2021-11-22 00:09:20|89543.6|89493.6|89541.2|89491.2|89543.6|89493.6|89540.5|89490.5|18
1637539770000|2021-11-22 00:09:30|89540.7|89490.7|89541.4|89491.4|89542.1|89492.1|89540.7|89490.7|30
1637539780000|2021-11-22 00:09:40|89541.2|89491.2|89543.4|89493.4|89544.2|89494.2|89540.1|89490.1|19
1637539790000|2021-11-22 00:09:50|89542.5|89492.5|89540.7|89490.7|89542.5|89492.5|89540.2|89490.2|13
1637539800000|2021-11-22 00:10:00|89539.1|89489.1|89540.8|89490.8|89542.6|89492.6|89537.2|89487.2|43
1637539810000|2021-11-22 00:10:10|89540.7|89490.7|89546.9|89496.9|89546.9|89496.9|89539.4|89489.4|17
1637539820000|2021-11-22 00:10:20|89545.1|89495.1|89535.1|89485.1|89545.1|89495.1|89535.1|89485.1|24
1637539830000|2021-11-22 00:10:30|89532.4|89482.4|89534.2|89484.2|89534.4|89484.4|89532.4|89482.4|33
1637539840000|2021-11-22 00:10:40|89534.1|89484.1|89532.9|89482.9|89536.5|89486.5|89528.6|89478.6|40
1637539850000|2021-11-22 00:10:50|89532.3|89482.3|89531.7|89481.7|89532.8|89482.8|89530.6|89480.6|25
1637539860000|2021-11-22 00:11:00|89531.8|89481.8|89529.9|89479.9|89533.3|89483.3|89528.4|89478.4|24
1637539870000|2021-11-22 00:11:10|89529.3|89479.3|89532.4|89482.4|89533|89483|89528.6|89478.6|20
1637539880000|2021-11-22 00:11:20|89532.3|89482.3|89527|89477|89532.9|89482.9|89526.7|89476.7|26
1637539890000|2021-11-22 00:11:30|89526.4|89476.4|89529.5|89479.5|89531.1|89481.1|89525.5|89475.5|25
1637539900000|2021-11-22 00:11:40|89530.2|89480.2|89532.3|89482.3|89532.3|89482.3|89528.7|89478.7|21
1637539910000|2021-11-22 00:11:50|89531.7|89481.7|89528.3|89478.3|89531.7|89481.7|89527.9|89477.9|15
1637539920000|2021-11-22 00:12:00|89528.2|89478.2|89513.4|89463.4|89529|89479|89512.2|89462.2|44
1637539930000|2021-11-22 00:12:10|89513.8|89463.8|89523.3|89473.3|89523.8|89473.8|89513.1|89463.1|40
1637539940000|2021-11-22 00:12:20|89523.2|89473.2|89535|89485|89535|89485|89522.9|89472.9|40
1637539950000|2021-11-22 00:12:30|89534.5|89484.5|89538.5|89488.5|89540|89490|89534|89484|53
1637539960000|2021-11-22 00:12:40|89538.4|89488.4|89540.3|89490.3|89540.8|89490.8|89536.6|89486.6|50
1637539970000|2021-11-22 00:12:50|89540.1|89490.1|89541.4|89491.4|89541.8|89491.8|89539.3|89489.3|34
1637539980000|2021-11-22 00:13:00|89541.5|89491.5|89542.9|89492.9|89543.2|89493.2|89540.1|89490.1|29
1637539990000|2021-11-22 00:13:10|89542.7|89492.7|89547.3|89497.3|89549.9|89499.9|89542.7|89492.7|38
1637540000000|2021-11-22 00:13:20|89546.8|89496.8|89544.3|89494.3|89549.7|89499.7|89544|89494|39
1637540010000|2021-11-22 00:13:30|89544.4|89494.4|89543.8|89493.8|89544.9|89494.9|89543.8|89493.8|13
1637540020000|2021-11-22 00:13:40|89544.3|89494.3|89542.7|89492.7|89545.9|89495.9|89541.7|89491.7|33
1637540030000|2021-11-22 00:13:50|89543.1|89493.1|89532|89482|89545.9|89495.9|89532|89482|29
1637540040000|2021-11-22 00:14:00|89533.3|89483.3|89533.3|89483.3|89534.5|89484.5|89531.5|89481.5|35
1637540050000|2021-11-22 00:14:10|89533.7|89483.7|89539.5|89489.5|89539.5|89489.5|89526.5|89476.5|66
1637540060000|2021-11-22 00:14:20|89539.8|89489.8|89534.1|89484.1|89540|89490|89534|89484|39
1637540070000|2021-11-22 00:14:30|89534|89484|89530|89480|89536|89486|89529.5|89479.5|32
1637540080000|2021-11-22 00:14:40|89531.7|89481.7|89523|89473|89531.7|89481.7|89522.4|89472.4|42
1637540090000|2021-11-22 00:14:50|89522.8|89472.8|89523.9|89473.9|89525.9|89475.9|89522.8|89472.8|15
1637540100000|2021-11-22 00:15:00|89524.2|89474.2|89525.4|89475.4|89526.9|89476.9|89523.4|89473.4|37
1637540110000|2021-11-22 00:15:10|89525.5|89475.5|89525.9|89475.9|89527|89477|89522.5|89472.5|35
1637540120000|2021-11-22 00:15:20|89526.6|89476.6|89529.7|89479.7|89529.7|89479.7|89525.7|89475.7|39
1637540130000|2021-11-22 00:15:30|89529.1|89479.1|89537.7|89487.7|89538.5|89488.5|89527.9|89477.9|43
1637540140000|2021-11-22 00:15:40|89538.1|89488.1|89538.9|89488.9|89538.9|89488.9|89533.4|89483.4|42
1637540150000|2021-11-22 00:15:50|89536.4|89486.4|89549.4|89499.4|89561.7|89503.2|89536.1|89486.1|55
1637540160000|2021-11-22 00:16:00|89560|89486.6|89550.5|89500.5|89560|89501.1|89541|89486.6|43
1637540170000|2021-11-22 00:16:10|89550.6|89500.6|89556.8|89506.8|89567.7|89506.8|89546.9|89490|34
1637540180000|2021-11-22 00:16:20|89557.1|89507.1|89561.1|89511.1|89561.1|89511.1|89554.9|89504.9|24
1637540190000|2021-11-22 00:16:30|89559.5|89509.5|89559.4|89509.4|89561.1|89511.1|89556.4|89506.4|16
1637540200000|2021-11-22 00:16:40|89559.7|89509.7|89557.6|89507.6|89560.5|89510.5|89557.3|89507.3|23
1637540210000|2021-11-22 00:16:50|89557.5|89507.5|89548.4|89498.4|89567.1|89507.5|89545|89482.4|50
1637540220000|2021-11-22 00:17:00|89549.2|89499.2|89547.9|89497.9|89550.8|89500.8|89546.5|89496.5|29
1637540230000|2021-11-22 00:17:10|89548.8|89498.8|89553|89503|89558.7|89508.7|89547.8|89497.8|42
1637540240000|2021-11-22 00:17:20|89552.4|89502.4|89548.2|89498.2|89553.3|89503.3|89546.3|89496.3|46
1637540250000|2021-11-22 00:17:30|89547.5|89497.5|89548.2|89498.2|89549.9|89499.9|89546.3|89496.3|22
1637540260000|2021-11-22 00:17:40|89548.3|89498.3|89539.3|89489.3|89549.3|89499.3|89539.3|89489.3|35
1637540270000|2021-11-22 00:17:50|89540.8|89490.8|89539.7|89489.7|89544.2|89494.2|89539.2|89489.2|35
1637540280000|2021-11-22 00:18:00|89540|89490|89540.6|89490.6|89542.9|89492.9|89539|89489|40
1637540290000|2021-11-22 00:18:10|89540.7|89490.7|89545.8|89495.8|89549.5|89499.5|89540.7|89490.7|45
1637540300000|2021-11-22 00:18:20|89545.3|89495.3|89548.6|89498.6|89548.6|89498.6|89542.8|89492.8|40
1637540310000|2021-11-22 00:18:30|89551.7|89501.7|89554.6|89504.6|89555.8|89505.8|89546.3|89496.3|42
1637540320000|2021-11-22 00:18:40|89554.4|89504.4|89549|89499|89554.4|89504.4|89548.6|89498.6|21
1637540330000|2021-11-22 00:18:50|89549.2|89499.2|89543.1|89493.1|89549.2|89499.2|89539.4|89489.4|37
1637540340000|2021-11-22 00:19:00|89543.4|89493.4|89545.3|89495.3|89546.5|89496.5|89541.4|89491.4|31
1637540350000|2021-11-22 00:19:10|89545.4|89495.4|89544.6|89494.6|89549.3|89499.3|89543.4|89493.4|33
1637540360000|2021-11-22 00:19:20|89544.3|89494.3|89544.5|89494.5|89554.4|89504.4|89544.3|89494.3|33
1637540370000|2021-11-22 00:19:30|89545.8|89495.8|89541.6|89491.6|89547.3|89497.3|89537.4|89487.4|52
1637540380000|2021-11-22 00:19:40|89541.3|89491.3|89537.6|89487.6|89543|89493|89533.2|89483.2|51
1637540390000|2021-11-22 00:19:50|89538.4|89488.4|89537|89487|89539.6|89489.6|89536.6|89486.6|26
1637540400000|2021-11-22 00:20:00|89536.2|89486.2|89535.2|89485.2|89537.2|89487.2|89534.2|89484.2|31
1637540410000|2021-11-22 00:20:10|89535.1|89485.1|89532.9|89482.9|89536|89486|89531.2|89481.2|30
1637540420000|2021-11-22 00:20:20|89534.1|89484.1|89530.3|89480.3|89534.4|89484.4|89530.3|89480.3|37
1637540430000|2021-11-22 00:20:30|89529.7|89479.7|89534.5|89484.5|89536|89486|89529.7|89479.7|19
1637540440000|2021-11-22 00:20:40|89535.1|89485.1|89532.1|89482.1|89535.8|89485.8|89532.1|89482.1|30
1637540450000|2021-11-22 00:20:50|89531.9|89481.9|89530.4|89480.4|89533.5|89483.5|89529.9|89479.9|32
1637540460000|2021-11-22 00:21:00|89531.4|89481.4|89537.6|89487.6|89537.7|89487.7|89529.2|89479.2|30
1637540470000|2021-11-22 00:21:10|89537.8|89487.8|89543.1|89493.1|89544.9|89494.9|89537.5|89487.5|39
1637540480000|2021-11-22 00:21:20|89543.3|89493.3|89536.6|89486.6|89543.3|89493.3|89536.5|89486.5|44
1637540490000|2021-11-22 00:21:30|89536.9|89486.9|89530.9|89480.9|89536.9|89486.9|89529.8|89479.8|21
1637540500000|2021-11-22 00:21:40|89530.8|89480.8|89531.2|89481.2|89533.3|89483.3|89528.3|89478.3|37
1637540510000|2021-11-22 00:21:50|89531.4|89481.4|89529.5|89479.5|89531.5|89481.5|89529|89479|15
1637540520000|2021-11-22 00:22:00|89529.4|89479.4|89529.7|89479.7|89529.7|89479.7|89528.9|89478.9|18
1637540530000|2021-11-22 00:22:10|89529.8|89479.8|89525.1|89475.1|89533.8|89483.8|89525.1|89475.1|36
1637540540000|2021-11-22 00:22:20|89526.3|89476.3|89528.8|89478.8|89528.8|89478.8|89525.1|89475.1|28
1637540550000|2021-11-22 00:22:30|89528.4|89478.4|89530.1|89480.1|89533.6|89483.6|89528.2|89478.2|27
1637540560000|2021-11-22 00:22:40|89530.4|89480.4|89527.2|89477.2|89530.6|89480.6|89526.7|89476.7|39
1637540570000|2021-11-22 00:22:50|89527.8|89477.8|89531.2|89481.2|89531.2|89481.2|89526.7|89476.7|36
1637540580000|2021-11-22 00:23:00|89530.8|89480.8|89529.9|89479.9|89533.5|89483.5|89529.8|89479.8|23
1637540590000|2021-11-22 00:23:10|89530.1|89480.1|89533.7|89483.7|89534.1|89484.1|89530.1|89480.1|30
1637540600000|2021-11-22 00:23:20|89533.5|89483.5|89537.2|89487.2|89538.5|89488.5|89533.5|89483.5|35
1637540610000|2021-11-22 00:23:30|89537.6|89487.6|89528.4|89478.4|89538|89488|89528.4|89478.4|24
1637540620000|2021-11-22 00:23:40|89531.1|89481.1|89526.1|89476.1|89532|89482|89523.3|89473.3|26
1637540630000|2021-11-22 00:23:50|89526.4|89476.4|89528.2|89478.2|89530.3|89480.3|89526.4|89476.4|48
1637540640000|2021-11-22 00:24:00|89528.1|89478.1|89531|89481|89534.1|89484.1|89528|89478|46
1637540650000|2021-11-22 00:24:10|89529|89479|89527.2|89477.2|89529.7|89479.7|89524.8|89474.8|36
1637540660000|2021-11-22 00:24:20|89527.5|89477.5|89526.7|89476.7|89530.1|89480.1|89525.9|89475.9|35
1637540670000|2021-11-22 00:24:30|89526.9|89476.9|89524.4|89474.4|89526.9|89476.9|89524.4|89474.4|24
1637540680000|2021-11-22 00:24:40|89524.5|89474.5|89523.2|89473.2|89524.8|89474.8|89522.8|89472.8|16
1637540690000|2021-11-22 00:24:50|89523.8|89473.8|89527.6|89477.6|89529|89479|89523.8|89473.8|36
1637540700000|2021-11-22 00:25:00|89527.9|89477.9|89528|89478|89532|89482|89527.9|89477.9|37
1637540710000|2021-11-22 00:25:10|89527.9|89477.9|89531.6|89481.6|89531.9|89481.9|89527.9|89477.9|37
1637540720000|2021-11-22 00:25:20|89531.7|89481.7|89531.7|89481.7|89538.9|89488.9|89529.7|89479.7|21
1637540730000|2021-11-22 00:25:30|89531.5|89481.5|89530.1|89480.1|89532.2|89482.2|89525.7|89475.7|48
1637540740000|2021-11-22 00:25:40|89529.1|89479.1|89528.6|89478.6|89529.9|89479.9|89527.6|89477.6|27
1637540750000|2021-11-22 00:25:50|89530.5|89480.5|89526.7|89476.7|89530.7|89480.7|89525.6|89475.6|17
1637540760000|2021-11-22 00:26:00|89526.6|89476.6|89525.7|89475.7|89528.7|89478.7|89525.4|89475.4|36
1637540770000|2021-11-22 00:26:10|89525.2|89475.2|89523.4|89473.4|89525.2|89475.2|89521.8|89471.8|36
1637540780000|2021-11-22 00:26:20|89523|89473|89524.9|89474.9|89526.5|89476.5|89522.1|89472.1|38
1637540790000|2021-11-22 00:26:30|89525.1|89475.1|89524.8|89474.8|89527.6|89477.6|89522.9|89472.9|55
1637540800000|2021-11-22 00:26:40|89525|89475|89522.6|89472.6|89525|89475|89522|89472|38
1637540810000|2021-11-22 00:26:50|89521.9|89471.9|89520.7|89470.7|89522.5|89472.5|89520.7|89470.7|22
1637540820000|2021-11-22 00:27:00|89521|89471|89522.8|89472.8|89523|89473|89520.4|89470.4|13
1637540830000|2021-11-22 00:27:10|89522.7|89472.7|89521.2|89471.2|89523.5|89473.5|89520.5|89470.5|16
1637540840000|2021-11-22 00:27:20|89522.2|89472.2|89519.2|89469.2|89522.7|89472.7|89519.2|89469.2|20
1637540850000|2021-11-22 00:27:30|89519.6|89469.6|89516.2|89466.2|89519.6|89469.6|89516.2|89466.2|20
1637540860000|2021-11-22 00:27:40|89516.3|89466.3|89519.4|89469.4|89521|89471|89516.1|89466.1|19
1637540870000|2021-11-22 00:27:50|89519.2|89469.2|89520.3|89470.3|89520.3|89470.3|89518.4|89468.4|21
1637540880000|2021-11-22 00:28:00|89520.7|89470.7|89532|89482|89535|89485|89519.4|89469.4|48
1637540890000|2021-11-22 00:28:10|89531.5|89481.5|89534.5|89484.5|89543|89493|89531.5|89481.5|34
1637540900000|2021-11-22 00:28:20|89534.9|89484.9|89538.1|89488.1|89538.2|89488.2|89531.2|89481.2|29
1637540910000|2021-11-22 00:28:30|89537.8|89487.8|89533.3|89483.3|89540.8|89490.8|89533.3|89483.3|47
1637540920000|2021-11-22 00:28:40|89533.4|89483.4|89531.1|89481.1|89536.3|89486.3|89527.8|89477.8|54
1637540930000|2021-11-22 00:28:50|89531.5|89481.5|89527.8|89477.8|89531.5|89481.5|89524.1|89474.1|44
1637540940000|2021-11-22 00:29:00|89528.2|89478.2|89521.2|89471.2|89528.2|89478.2|89520.6|89470.6|34
1637540950000|2021-11-22 00:29:10|89522|89472|89524.2|89474.2|89527.4|89477.4|89519.1|89469.1|35
1637540960000|2021-11-22 00:29:20|89526|89476|89522.6|89472.6|89526.2|89476.2|89522.4|89472.4|30
1637540970000|2021-11-22 00:29:30|89522.9|89472.9|89518.8|89468.8|89523|89473|89518.8|89468.8|32
1637540980000|2021-11-22 00:29:40|89518.6|89468.6|89520.4|89470.4|89523.1|89473.1|89518|89468|32
1637540990000|2021-11-22 00:29:50|89520|89470|89523.4|89473.4|89526.3|89476.3|89519.6|89469.6|29
1637541000000|2021-11-22 00:30:00|89522.6|89472.6|89522.6|89472.6|89525.4|89475.4|89521.7|89471.7|55
1637541010000|2021-11-22 00:30:10|89522.3|89472.3|89528.1|89478.1|89530.8|89480.8|89522.3|89472.3|43
1637541020000|2021-11-22 00:30:20|89526.2|89476.2|89529.5|89479.5|89530|89480|89525.9|89475.9|35
1637541030000|2021-11-22 00:30:30|89529.1|89479.1|89524.9|89474.9|89529.7|89479.7|89524.8|89474.8|43
1637541040000|2021-11-22 00:30:40|89525|89475|89521.1|89471.1|89525.1|89475.1|89519.3|89469.3|39
1637541050000|2021-11-22 00:30:50|89520.7|89470.7|89521.2|89471.2|89523.1|89473.1|89519.5|89469.5|26
1637541060000|2021-11-22 00:31:00|89521.6|89471.6|89522.4|89472.4|89522.4|89472.4|89519.1|89469.1|31
1637541070000|2021-11-22 00:31:10|89522.1|89472.1|89529.6|89479.6|89532.9|89482.9|89520.6|89470.6|47
1637541080000|2021-11-22 00:31:20|89529.7|89479.7|89532.8|89482.8|89533.3|89483.3|89528.9|89478.9|31
1637541090000|2021-11-22 00:31:30|89531.7|89481.7|89531.6|89481.6|89546.4|89488.5|89531.5|89475.3|47
1637541100000|2021-11-22 00:31:40|89531.8|89481.8|89537.3|89487.3|89541.9|89491.9|89531.8|89481.8|41
1637541110000|2021-11-22 00:31:50|89537|89487|89535.9|89485.9|89537.1|89487.1|89535.1|89485.1|22
1637541120000|2021-11-22 00:32:00|89535.2|89485.2|89532.9|89482.9|89535.9|89485.9|89531.9|89481.9|29
1637541130000|2021-11-22 00:32:10|89532.6|89482.6|89538.6|89488.6|89540.8|89490.8|89531.7|89481.7|18
1637541140000|2021-11-22 00:32:20|89538.5|89488.5|89534.7|89484.7|89539.6|89489.6|89532.7|89482.7|27
1637541150000|2021-11-22 00:32:30|89533.8|89483.8|89536.4|89486.4|89536.4|89486.4|89533.1|89483.1|19
1637541160000|2021-11-22 00:32:40|89536.5|89486.5|89536.1|89486.1|89537|89487|89534.8|89484.8|27
1637541170000|2021-11-22 00:32:50|89535.7|89485.7|89533.3|89483.3|89536.2|89486.2|89532.5|89482.5|29
1637541180000|2021-11-22 00:33:00|89533.7|89483.7|89532.4|89482.4|89534.5|89484.5|89531.5|89481.5|26
1637541190000|2021-11-22 00:33:10|89532.6|89482.6|89533.2|89483.2|89534.1|89484.1|89531.8|89481.8|21
1637541200000|2021-11-22 00:33:20|89533|89483|89531.5|89481.5|89533.6|89483.6|89530.2|89480.2|29
1637541210000|2021-11-22 00:33:30|89531.8|89481.8|89534.4|89484.4|89534.9|89484.9|89531.2|89481.2|21
1637541220000|2021-11-22 00:33:40|89534.6|89484.6|89542.1|89492.1|89544.5|89494.5|89530.7|89480.7|41
1637541230000|2021-11-22 00:33:50|89540.9|89490.9|89541.4|89491.4|89547|89497|89538.4|89488.4|45
1637541240000|2021-11-22 00:34:00|89541.3|89491.3|89548.3|89498.3|89549.1|89499.1|89538.1|89488.1|43
1637541250000|2021-11-22 00:34:10|89547.6|89497.6|89547.3|89497.3|89549.2|89499.2|89547.3|89497.3|16
1637541260000|2021-11-22 00:34:20|89548.1|89498.1|89553.3|89503.3|89553.4|89503.4|89548.1|89498.1|21
1637541270000|2021-11-22 00:34:30|89552.5|89502.5|89548.2|89498.2|89553|89503|89548.2|89498.2|21
1637541280000|2021-11-22 00:34:40|89548.3|89498.3|89553.8|89503.8|89553.8|89503.8|89547.9|89497.9|15
1637541290000|2021-11-22 00:34:50|89552.7|89502.7|89550.6|89500.6|89554.5|89504.5|89549.3|89499.3|33
1637541300000|2021-11-22 00:35:00|89550.1|89500.1|89555|89505|89556.6|89506.6|89550.1|89500.1|21
1637541310000|2021-11-22 00:35:10|89554.9|89504.9|89554.5|89504.5|89555.1|89505.1|89553.1|89503.1|15
1637541320000|2021-11-22 00:35:20|89553.4|89503.4|89553.7|89503.7|89555.1|89505.1|89553.4|89503.4|22
1637541330000|2021-11-22 00:35:30|89553.3|89503.3|89554.6|89504.6|89555.7|89505.7|89552|89502|22
1637541340000|2021-11-22 00:35:40|89554.3|89504.3|89560.6|89510.6|89561.7|89511.7|89554.1|89504.1|39
1637541350000|2021-11-22 00:35:50|89560.2|89510.2|89563.2|89513.2|89563.2|89513.2|89560.2|89510.2|17
1637541360000|2021-11-22 00:36:00|89561.7|89511.7|89562.6|89512.6|89565.6|89515.6|89560.8|89510.8|29
1637541370000|2021-11-22 00:36:10|89562.2|89512.2|89566.7|89516.7|89566.7|89516.7|89562.2|89512.2|34
1637541380000|2021-11-22 00:36:20|89567.1|89517.1|89566.5|89516.5|89568.5|89518.5|89566.3|89516.3|21
1637541390000|2021-11-22 00:36:30|89566.8|89516.8|89571.9|89521.9|89573.9|89523.9|89566.5|89516.5|37
1637541400000|2021-11-22 00:36:40|89573.1|89523.1|89568.5|89518.5|89573.1|89523.1|89567.2|89517.2|31
1637541410000|2021-11-22 00:36:50|89568.2|89518.2|89567.1|89517.1|89568.2|89518.2|89567|89517|18
1637541420000|2021-11-22 00:37:00|89566.9|89516.9|89566.2|89516.2|89568.5|89518.5|89564.8|89514.8|37
1637541430000|2021-11-22 00:37:10|89565.9|89515.9|89565.1|89515.1|89566.8|89516.8|89565.1|89515.1|24
1637541440000|2021-11-22 00:37:20|89565.3|89515.3|89566.6|89516.6|89568|89518|89564.9|89514.9|28
1637541450000|2021-11-22 00:37:30|89566.9|89516.9|89561.8|89511.8|89566.9|89516.9|89561.8|89511.8|21
1637541460000|2021-11-22 00:37:40|89561.9|89511.9|89559.9|89509.9|89562.4|89512.4|89559.3|89509.3|24
1637541470000|2021-11-22 00:37:50|89559.5|89509.5|89562.7|89512.7|89565.6|89515.6|89559.5|89509.5|18
1637541480000|2021-11-22 00:38:00|89564.4|89514.4|89556.9|89506.9|89564.4|89514.4|89556.7|89506.7|23
1637541490000|2021-11-22 00:38:10|89556.6|89506.6|89555.3|89505.3|89556.7|89506.7|89555|89505|13
1637541500000|2021-11-22 00:38:20|89555.7|89505.7|89559|89509|89563|89513|89555.4|89505.4|31
1637541510000|2021-11-22 00:38:30|89559.5|89509.5|89558.4|89508.4|89562.1|89512.1|89558.4|89508.4|22
1637541520000|2021-11-22 00:38:40|89558.9|89508.9|89554.8|89504.8|89560.4|89510.4|89554.3|89504.3|21
1637541530000|2021-11-22 00:38:50|89555.1|89505.1|89556.1|89506.1|89556.8|89506.8|89555.1|89505.1|18
1637541540000|2021-11-22 00:39:00|89556.4|89506.4|89559.4|89509.4|89559.4|89509.4|89555.9|89505.9|19
1637541550000|2021-11-22 00:39:10|89559|89509|89560.8|89510.8|89561.1|89511.1|89558.1|89508.1|33
1637541560000|2021-11-22 00:39:20|89560.1|89510.1|89560.9|89510.9|89560.9|89510.9|89559.4|89509.4|17
1637541570000|2021-11-22 00:39:30|89560.6|89510.6|89562|89512|89563|89513|89559|89509|32
1637541580000|2021-11-22 00:39:40|89561.4|89511.4|89560.1|89510.1|89563|89513|89560.1|89510.1|23
1637541590000|2021-11-22 00:39:50|89560.5|89510.5|89555.5|89505.5|89561|89511|89555.3|89505.3|15
1637541600000|2021-11-22 00:40:00|89554.8|89504.8|89555.6|89505.6|89556.2|89506.2|89552.8|89502.8|18
1637541610000|2021-11-22 00:40:10|89555.2|89505.2|89556.8|89506.8|89556.8|89506.8|89553.2|89503.2|29
1637541620000|2021-11-22 00:40:20|89556.5|89506.5|89558.5|89508.5|89558.7|89508.7|89554.5|89504.5|24
1637541630000|2021-11-22 00:40:30|89558.8|89508.8|89557.1|89507.1|89558.8|89508.8|89557.1|89507.1|10
1637541640000|2021-11-22 00:40:40|89557.5|89507.5|89559.4|89509.4|89563.6|89513.6|89556.4|89506.4|24
1637541650000|2021-11-22 00:40:50|89560|89510|89557.4|89507.4|89560|89510|89555.4|89505.4|25
1637541660000|2021-11-22 00:41:00|89557.7|89507.7|89559.1|89509.1|89561.2|89511.2|89557.6|89507.6|22
1637541670000|2021-11-22 00:41:10|89559|89509|89558.5|89508.5|89562.3|89512.3|89558.5|89508.5|23
1637541680000|2021-11-22 00:41:20|89558.2|89508.2|89569.3|89519.3|89570.5|89520.5|89557.6|89507.6|25
1637541690000|2021-11-22 00:41:30|89568.5|89518.5|89568.3|89518.3|89569.4|89519.4|89565.9|89515.9|35
1637541700000|2021-11-22 00:41:40|89568.6|89518.6|89569.1|89519.1|89569.6|89519.6|89565.4|89515.4|20
1637541710000|2021-11-22 00:41:50|89568.1|89518.1|89571|89521|89571|89521|89568.1|89518.1|21
1637541720000|2021-11-22 00:42:00|89570.9|89520.9|89575.8|89525.8|89576.6|89526.6|89570.9|89520.9|19
1637541730000|2021-11-22 00:42:10|89575.7|89525.7|89574.2|89524.2|89575.8|89525.8|89572.5|89522.5|18
1637541740000|2021-11-22 00:42:20|89574.8|89524.8|89574.4|89524.4|89575.8|89525.8|89573.5|89523.5|18
1637541750000|2021-11-22 00:42:30|89574.8|89524.8|89573.5|89523.5|89575|89525|89573.5|89523.5|12
1637541760000|2021-11-22 00:42:40|89573.8|89523.8|89575.3|89525.3|89577.4|89527.4|89572.5|89522.5|30
1637541770000|2021-11-22 00:42:50|89575.9|89525.9|89578|89528|89581.7|89531.7|89575|89525|34
1637541780000|2021-11-22 00:43:00|89577.7|89527.7|89578|89528|89578.9|89528.9|89577.6|89527.6|14
1637541790000|2021-11-22 00:43:10|89578.2|89528.2|89578.6|89528.6|89579.5|89529.5|89576.6|89526.6|22
1637541800000|2021-11-22 00:43:20|89579.2|89529.2|89577.6|89527.6|89579.2|89529.2|89577.2|89527.2|31
1637541810000|2021-11-22 00:43:30|89578.4|89528.4|89579.4|89529.4|89580.4|89530.4|89577.2|89527.2|17
1637541820000|2021-11-22 00:43:40|89579.2|89529.2|89577.4|89527.4|89579.2|89529.2|89576.6|89526.6|21
1637541830000|2021-11-22 00:43:50|89577.6|89527.6|89580.6|89530.6|89582.6|89532.6|89576.4|89526.4|26
1637541840000|2021-11-22 00:44:00|89580.5|89530.5|89580.3|89530.3|89581.4|89531.4|89579.8|89529.8|16
1637541850000|2021-11-22 00:44:10|89579|89529|89576.8|89526.8|89579|89529|89575.6|89525.6|30
1637541860000|2021-11-22 00:44:20|89577.8|89527.8|89581.8|89531.8|89583|89533|89577.1|89527.1|24
1637541870000|2021-11-22 00:44:30|89581.6|89531.6|89580.9|89530.9|89581.6|89531.6|89580.1|89530.1|14
1637541880000|2021-11-22 00:44:40|89580.2|89530.2|89584.8|89534.8|89585.1|89535.1|89580|89530|14
1637541890000|2021-11-22 00:44:50|89584|89534|89580.3|89530.3|89587.2|89537.2|89580.1|89530.1|25
1637541900000|2021-11-22 00:45:00|89580.5|89530.5|89586.1|89536.1|89586.1|89536.1|89580|89530|29
1637541910000|2021-11-22 00:45:10|89585.5|89535.5|89582.5|89532.5|89589.1|89539.1|89581.9|89531.9|25
1637541920000|2021-11-22 00:45:20|89589|89539|89590.3|89540.3|89590.6|89540.6|89584.7|89534.7|40
1637541930000|2021-11-22 00:45:30|89590.2|89540.2|89588.9|89538.9|89594.7|89544.7|89588.3|89538.3|34
1637541940000|2021-11-22 00:45:40|89589.2|89539.2|89591.6|89541.6|89592.8|89542.8|89588.3|89538.3|26
1637541950000|2021-11-22 00:45:50|89590.9|89540.9|89589.2|89539.2|89592.9|89542.9|89587.8|89537.8|36
1637541960000|2021-11-22 00:46:00|89589.5|89539.5|89577.7|89527.7|89590.8|89540.8|89571.2|89521.2|37
1637541970000|2021-11-22 00:46:10|89579.7|89529.7|89579.7|89529.7|89580.3|89530.3|89578.2|89528.2|32
1637541980000|2021-11-22 00:46:20|89579.5|89529.5|89581.3|89531.3|89582.4|89532.4|89578.6|89528.6|22
1637541990000|2021-11-22 00:46:30|89580.9|89530.9|89579.1|89529.1|89581.6|89531.6|89578.9|89528.9|15
1637542000000|2021-11-22 00:46:40|89579.2|89529.2|89579|89529|89581.4|89531.4|89578.4|89528.4|18
1637542010000|2021-11-22 00:46:50|89577.5|89527.5|89575|89525|89578.6|89528.6|89574.4|89524.4|23
1637542020000|2021-11-22 00:47:00|89574.1|89524.1|89577.7|89527.7|89581.3|89531.3|89574.1|89524.1|39
1637542030000|2021-11-22 00:47:10|89578.2|89528.2|89588.7|89538.7|89588.7|89538.7|89577.1|89527.1|42
1637542040000|2021-11-22 00:47:20|89587.9|89537.9|89584.4|89534.4|89587.9|89537.9|89584.1|89534.1|38
1637542050000|2021-11-22 00:47:30|89584.1|89534.1|89588.3|89538.3|89589.7|89539.7|89584.1|89534.1|23
1637542060000|2021-11-22 00:47:40|89588.2|89538.2|89590.6|89540.6|89591.3|89541.3|89587.5|89537.5|21
1637542070000|2021-11-22 00:47:50|89586.5|89536.5|89589|89539|89589|89539|89583.9|89533.9|19
1637542080000|2021-11-22 00:48:00|89591|89541|89586.3|89536.3|89593.4|89543.4|89582.5|89532.5|44
1637542090000|2021-11-22 00:48:10|89586.4|89536.4|89583.9|89533.9|89586.7|89536.7|89583.9|89533.9|33
1637542100000|2021-11-22 00:48:20|89582|89532|89583.5|89533.5|89588.1|89538.1|89582|89532|29
1637542110000|2021-11-22 00:48:30|89583.7|89533.7|89584.9|89534.9|89585.9|89535.9|89582.9|89532.9|29
1637542120000|2021-11-22 00:48:40|89585.3|89535.3|89585.6|89535.6|89587|89537|89584.4|89534.4|19
1637542130000|2021-11-22 00:48:50|89584.9|89534.9|89582.8|89532.8|89587|89537|89582.8|89532.8|25
1637542140000|2021-11-22 00:49:00|89583|89533|89583.2|89533.2|89583.3|89533.3|89582.6|89532.6|12
1637542150000|2021-11-22 00:49:10|89583.3|89533.3|89584.5|89534.5|89587.9|89537.9|89583.3|89533.3|26
1637542160000|2021-11-22 00:49:20|89584.7|89534.7|89580.9|89530.9|89587.7|89537.7|89580.7|89530.7|25
1637542170000|2021-11-22 00:49:30|89580.7|89530.7|89583.2|89533.2|89583.8|89533.8|89579.4|89529.4|44
1637542180000|2021-11-22 00:49:40|89583.3|89533.3|89584.8|89534.8|89586.9|89536.9|89580|89530|45
1637542190000|2021-11-22 00:49:50|89585.4|89535.4|89584|89534|89586.2|89536.2|89583|89533|30
1637542200000|2021-11-22 00:50:00|89584.3|89534.3|89585.8|89535.8|89586.1|89536.1|89582.6|89532.6|25
1637542210000|2021-11-22 00:50:10|89585.7|89535.7|89585.7|89535.7|89587|89537|89585.3|89535.3|10
1637542220000|2021-11-22 00:50:20|89585.3|89535.3|89594.4|89544.4|89595|89545|89581.2|89531.2|34
1637542230000|2021-11-22 00:50:30|89593.3|89543.3|89594.3|89544.3|89596.9|89546.9|89593.2|89543.2|19
1637542240000|2021-11-22 00:50:40|89594.4|89544.4|89592.1|89542.1|89596.4|89546.4|89591.8|89541.8|30
1637542250000|2021-11-22 00:50:50|89591.6|89541.6|89592.1|89542.1|89596.6|89546.6|89590.1|89540.1|28
1637542260000|2021-11-22 00:51:00|89591.9|89541.9|89589.7|89539.7|89592.8|89542.8|89588.6|89538.6|31
1637542270000|2021-11-22 00:51:10|89589.3|89539.3|89591.1|89541.1|89592.1|89542.1|89589|89539|30
1637542280000|2021-11-22 00:51:20|89591.2|89541.2|89590.8|89540.8|89591.6|89541.6|89590.1|89540.1|37
1637542290000|2021-11-22 00:51:30|89590.7|89540.7|89588.7|89538.7|89590.7|89540.7|89588.4|89538.4|10
1637542300000|2021-11-22 00:51:40|89588.6|89538.6|89589|89539|89596.2|89546.2|89588.4|89538.4|14
1637542310000|2021-11-22 00:51:50|89588.5|89538.5|89587.4|89537.4|89589.7|89539.7|89587.4|89537.4|15
1637542320000|2021-11-22 00:52:00|89587.7|89537.7|89588.6|89538.6|89591.4|89541.4|89585.7|89535.7|23
1637542330000|2021-11-22 00:52:10|89588.4|89538.4|89584|89534|89589.2|89539.2|89584|89534|18
1637542340000|2021-11-22 00:52:20|89586.2|89536.2|89580.1|89530.1|89586.6|89536.6|89576.5|89526.5|27
1637542350000|2021-11-22 00:52:30|89579.7|89529.7|89577.2|89527.2|89581.6|89531.6|89571|89521|41
1637542360000|2021-11-22 00:52:40|89576.6|89526.6|89576.2|89526.2|89595.2|89530.1|89574.7|89505.3|48
1637542370000|2021-11-22 00:52:50|89576.5|89526.5|89583.6|89533.6|89584.7|89534.7|89575.2|89525.2|42
1637542380000|2021-11-22 00:53:00|89584|89534|89582.3|89532.3|89587.8|89537.8|89582.3|89532.3|36
1637542390000|2021-11-22 00:53:10|89582|89532|89582.6|89532.6|89584.5|89534.5|89581.4|89531.4|28
1637542400000|2021-11-22 00:53:20|89582.8|89532.8|89582.4|89532.4|89583.1|89533.1|89581.7|89531.7|17
1637542410000|2021-11-22 00:53:30|89582.6|89532.6|89591.4|89541.4|89594|89544|89582.6|89532.6|24
1637542420000|2021-11-22 00:53:40|89590.6|89540.6|89590.3|89540.3|89591.8|89541.8|89589.9|89539.9|8
1637542430000|2021-11-22 00:53:50|89588.2|89538.2|89587.7|89537.7|89589.8|89539.8|89586.7|89536.7|25
1637542440000|2021-11-22 00:54:00|89591.1|89541.1|89594.9|89544.9|89595|89545|89584.7|89534.7|40
1637542450000|2021-11-22 00:54:10|89594.8|89544.8|89600.1|89550.1|89600.2|89550.2|89594.3|89544.3|33
1637542460000|2021-11-22 00:54:20|89601.3|89551.3|89601.8|89551.8|89603.8|89553.8|89599.9|89549.9|43
1637542470000|2021-11-22 00:54:30|89601.3|89551.3|89608.8|89558.8|89608.8|89558.8|89599.7|89549.7|48
1637542480000|2021-11-22 00:54:40|89608.4|89558.4|89600.1|89550.1|89609.1|89559.1|89600|89550|42
1637542490000|2021-11-22 00:54:50|89599.9|89549.9|89597.9|89547.9|89601.9|89551.9|89593|89543|45
1637542500000|2021-11-22 00:55:00|89595.8|89545.8|89614.4|89564.4|89616.3|89566.3|89594|89544|75
1637542510000|2021-11-22 00:55:10|89615.5|89565.5|89610.1|89560.1|89617.3|89567.3|89610.1|89560.1|56
1637542520000|2021-11-22 00:55:20|89610.8|89560.8|89594|89544|89610.8|89560.8|89587.2|89528.1|67
1637542530000|2021-11-22 00:55:30|89592.9|89542.9|89589.3|89539.3|89595.6|89545.6|89587|89537|39
1637542540000|2021-11-22 00:55:40|89594.9|89544.9|89595.3|89545.3|89598.7|89548.7|89594.5|89544.5|33
1637542550000|2021-11-22 00:55:50|89595.4|89545.4|89587.9|89537.9|89595.4|89545.4|89587.2|89537.2|49
1637542560000|2021-11-22 00:56:00|89589.5|89539.5|89587|89537|89592.1|89542.1|89584.9|89534.9|33
1637542570000|2021-11-22 00:56:10|89586.7|89536.7|89586.8|89536.8|89591.3|89541.3|89584.7|89534.7|33
1637542580000|2021-11-22 00:56:20|89587|89537|89585.3|89535.3|89588.4|89538.4|89581.8|89531.8|30
1637542590000|2021-11-22 00:56:30|89584.9|89534.9|89586.1|89536.1|89595|89545|89584.5|89534.5|25
1637542600000|2021-11-22 00:56:40|89586.2|89536.2|89586.8|89536.8|89589.5|89539.5|89585.2|89535.2|43
1637542610000|2021-11-22 00:56:50|89585.6|89535.6|89581.2|89531.2|89586.2|89536.2|89581.2|89531.2|46
1637542620000|2021-11-22 00:57:00|89577.7|89527.7|89579.5|89529.5|89579.5|89529.5|89573|89523|48
1637542630000|2021-11-22 00:57:10|89579.7|89529.7|89580.7|89530.7|89581.8|89531.8|89578.2|89528.2|31
1637542640000|2021-11-22 00:57:20|89579.4|89529.4|89586.5|89536.5|89586.5|89536.5|89579|89529|28
1637542650000|2021-11-22 00:57:30|89586.4|89536.4|89586|89536|89588.1|89538.1|89578.6|89528.6|64
1637542660000|2021-11-22 00:57:40|89583.4|89533.4|89579.4|89529.4|89586.5|89536.5|89579.3|89529.3|52
1637542670000|2021-11-22 00:57:50|89578.8|89528.8|89579.7|89529.7|89581.6|89531.6|89578.2|89528.2|29
1637542680000|2021-11-22 00:58:00|89579.8|89529.8|89579.1|89529.1|89580.8|89530.8|89578.4|89528.4|33
1637542690000|2021-11-22 00:58:10|89579|89529|89586.4|89536.4|89589|89539|89579|89529|26
1637542700000|2021-11-22 00:58:20|89586.9|89536.9|89590.5|89540.5|89590.5|89540.5|89582.7|89532.7|50
1637542710000|2021-11-22 00:58:30|89589.2|89539.2|89586.5|89536.5|89589.2|89539.2|89585.9|89535.9|24
1637542720000|2021-11-22 00:58:40|89586.3|89536.3|89588|89538|89589.2|89539.2|89585|89535|25
1637542730000|2021-11-22 00:58:50|89587.6|89537.6|89589.3|89539.3|89591.6|89541.6|89587.5|89537.5|34
1637542740000|2021-11-22 00:59:00|89589.4|89539.4|89583.3|89533.3|89593.5|89543.5|89583.3|89533.3|42
1637542750000|2021-11-22 00:59:10|89581.8|89531.8|89580.3|89530.3|89587.6|89537.6|89580.3|89530.3|40
1637542760000|2021-11-22 00:59:20|89579.8|89529.8|89578.7|89528.7|89582.9|89532.9|89577.5|89527.5|47
1637542770000|2021-11-22 00:59:30|89578.9|89528.9|89578.1|89528.1|89582.2|89532.2|89577.2|89527.2|40
1637542780000|2021-11-22 00:59:40|89577.7|89527.7|89579.3|89529.3|89582.6|89532.6|89577.6|89527.6|25
1637542790000|2021-11-22 00:59:50|89579.4|89529.4|89576.1|89526.1|89580.3|89530.3|89575.9|89525.9|15
1637542800000|2021-11-22 01:00:00|89576|89526|89560.3|89510.3|89578.3|89528.3|89559.9|89509.9|63
1637542810000|2021-11-22 01:00:10|89560.6|89510.6|89556.3|89506.3|89565.3|89515.3|89555.7|89505.7|52
1637542820000|2021-11-22 01:00:20|89556|89506|89517.5|89467.5|89561.2|89511.2|89516.7|89426|31
1637542830000|2021-11-22 01:00:30|89521.3|89442.7|89513.3|89463.3|89521.3|89470.7|89512.9|89442.7|35
1637542840000|2021-11-22 01:00:40|89513.6|89463.6|89514.5|89464.5|89516|89466|89513.6|89463.6|29
1637542850000|2021-11-22 01:00:50|89514.7|89464.7|89518.3|89468.3|89518.8|89468.8|89514.7|89464.7|30
1637542860000|2021-11-22 01:01:00|89519.4|89469.4|89515.8|89465.8|89519.6|89469.6|89513.5|89463.5|35
1637542870000|2021-11-22 01:01:10|89517.3|89467.3|89516.4|89466.4|89517.6|89467.6|89511.5|89461.5|45
1637542880000|2021-11-22 01:01:20|89516|89466|89517.2|89467.2|89519.2|89469.2|89516|89466|23
1637542890000|2021-11-22 01:01:30|89517|89467|89517.6|89467.6|89518.1|89468.1|89516.3|89466.3|27
1637542900000|2021-11-22 01:01:40|89517.7|89467.7|89517|89467|89519.9|89469.9|89516.9|89466.9|26
1637542910000|2021-11-22 01:01:50|89518.2|89468.2|89523.8|89473.8|89526.1|89476.1|89518.2|89468.2|26
1637542920000|2021-11-22 01:02:00|89523.5|89473.5|89534.8|89484.8|89541.8|89491.8|89521|89471|59
1637542930000|2021-11-22 01:02:10|89534.6|89484.6|89531.1|89481.1|89538.1|89488.1|89529.3|89479.3|40
1637542940000|2021-11-22 01:02:20|89531.3|89481.3|89527.9|89477.9|89531.3|89481.3|89527.9|89477.9|38
1637542950000|2021-11-22 01:02:30|89528.6|89478.6|89532.7|89482.7|89533.2|89483.2|89528.3|89478.3|40
1637542960000|2021-11-22 01:02:40|89532.3|89482.3|89528.4|89478.4|89532.3|89482.3|89528.3|89478.3|27
1637542970000|2021-11-22 01:02:50|89527.9|89477.9|89525.8|89475.8|89528.6|89478.6|89524.7|89474.7|30
1637542980000|2021-11-22 01:03:00|89525.1|89475.1|89526.7|89476.7|89529.5|89479.5|89524.8|89474.8|25
1637542990000|2021-11-22 01:03:10|89527|89477|89526.6|89476.6|89527.2|89477.2|89525.8|89475.8|23
1637543000000|2021-11-22 01:03:20|89526.5|89476.5|89527.7|89477.7|89527.7|89477.7|89524.3|89474.3|21
1637543010000|2021-11-22 01:03:30|89527.1|89477.1|89531.2|89481.2|89531.2|89481.2|89526.4|89476.4|36
1637543020000|2021-11-22 01:03:40|89531.3|89481.3|89528.7|89478.7|89531.3|89481.3|89528.7|89478.7|28
1637543030000|2021-11-22 01:03:50|89528.9|89478.9|89530.3|89480.3|89530.5|89480.5|89528.9|89478.9|27
1637543040000|2021-11-22 01:04:00|89530.1|89480.1|89512.6|89462.6|89530.3|89480.3|89512.6|89462.6|43
1637543050000|2021-11-22 01:04:10|89509.7|89459.7|89505.3|89455.3|89513.4|89463.4|89502.5|89452.5|32
1637543060000|2021-11-22 01:04:20|89504|89454|89509.7|89459.7|89509.8|89459.8|89504|89454|31
1637543070000|2021-11-22 01:04:30|89508.5|89458.5|89499.8|89449.8|89508.5|89458.5|89499.6|89449.6|42
1637543080000|2021-11-22 01:04:40|89501.6|89451.6|89496.7|89446.7|89501.7|89451.7|89496.7|89446.7|30
1637543090000|2021-11-22 01:04:50|89496.4|89446.4|89495.7|89445.7|89498.9|89448.9|89494.5|89444.5|33
1637543100000|2021-11-22 01:05:00|89495.8|89445.8|89502|89452|89507.1|89457.1|89495.6|89445.6|43
1637543110000|2021-11-22 01:05:10|89502.5|89452.5|89495.5|89445.5|89503.9|89453.9|89495.5|89445.5|35
1637543120000|2021-11-22 01:05:20|89495.8|89445.8|89497.2|89447.2|89497.9|89447.9|89493.3|89443.3|36
1637543130000|2021-11-22 01:05:30|89496.9|89446.9|89494.7|89444.7|89497.3|89447.3|89494.1|89444.1|26
1637543140000|2021-11-22 01:05:40|89494.9|89444.9|89497.6|89447.6|89500.7|89450.7|89493.6|89443.6|46
1637543150000|2021-11-22 01:05:50|89497.3|89447.3|89498.5|89448.5|89498.7|89448.7|89496.2|89446.2|33
1637543160000|2021-11-22 01:06:00|89498.2|89448.2|89496.6|89446.6|89498.2|89448.2|89495.3|89445.3|33
1637543170000|2021-11-22 01:06:10|89496.7|89446.7|89495.7|89445.7|89497.5|89447.5|89495.3|89445.3|27
1637543180000|2021-11-22 01:06:20|89495.8|89445.8|89495.9|89445.9|89497.1|89447.1|89495.1|89445.1|30
1637543190000|2021-11-22 01:06:30|89495.6|89445.6|89496.8|89446.8|89498.5|89448.5|89494.5|89444.5|22
1637543200000|2021-11-22 01:06:40|89496.5|89446.5|89494.3|89444.3|89497.1|89447.1|89494.3|89444.3|19
1637543210000|2021-11-22 01:06:50|89493.6|89443.6|89494.9|89444.9|89496.8|89446.8|89493.6|89443.6|23
1637543220000|2021-11-22 01:07:00|89494.1|89444.1|89498.5|89448.5|89500.5|89450.5|89494.1|89444.1|37
1637543230000|2021-11-22 01:07:10|89498.3|89448.3|89497.4|89447.4|89498.6|89448.6|89495.3|89445.3|25
1637543240000|2021-11-22 01:07:20|89496.8|89446.8|89491.9|89441.9|89498.6|89448.6|89491.8|89441.8|29
1637543250000|2021-11-22 01:07:30|89491.5|89441.5|89495.7|89445.7|89497.6|89447.6|89491.1|89441.1|32
1637543260000|2021-11-22 01:07:40|89496.7|89446.7|89492.6|89442.6|89496.7|89446.7|89492.4|89442.4|23
1637543270000|2021-11-22 01:07:50|89493|89443|89497.8|89447.8|89498.9|89448.9|89493|89443|29
1637543280000|2021-11-22 01:08:00|89497.3|89447.3|89495.3|89445.3|89498.7|89448.7|89495.3|89445.3|34
1637543290000|2021-11-22 01:08:10|89494.3|89444.3|89493.9|89443.9|89494.6|89444.6|89493.6|89443.6|14
1637543300000|2021-11-22 01:08:20|89494.5|89444.5|89490.4|89440.4|89494.6|89444.6|89489.5|89439.5|31
1637543310000|2021-11-22 01:08:30|89490.9|89440.9|89488.7|89438.7|89491|89441|89486.7|89436.7|37
1637543320000|2021-11-22 01:08:40|89488|89438|89492.9|89442.9|89494.4|89444.4|89488|89438|23
1637543330000|2021-11-22 01:08:50|89492.8|89442.8|89501.7|89451.7|89503.6|89453.6|89491.2|89441.2|42
1637543340000|2021-11-22 01:09:00|89501.9|89451.9|89501.2|89451.2|89503.1|89453.1|89500.2|89450.2|32
1637543350000|2021-11-22 01:09:10|89501.3|89451.3|89501.2|89451.2|89502.8|89452.8|89500.1|89450.1|20
1637543360000|2021-11-22 01:09:20|89501.4|89451.4|89504.9|89454.9|89504.9|89454.9|89498.3|89448.3|20
1637543370000|2021-11-22 01:09:30|89505.3|89455.3|89502.9|89452.9|89505.3|89455.3|89500.1|89450.1|11
1637543380000|2021-11-22 01:09:40|89503.5|89453.5|89498.7|89448.7|89503.5|89453.5|89496.5|89446.5|44
1637543390000|2021-11-22 01:09:50|89501.1|89451.1|89493.1|89443.1|89501.1|89451.1|89491.5|89441.5|38
1637543400000|2021-11-22 01:10:00|89493.7|89443.7|89497.1|89447.1|89498|89448|89493|89443|36
1637543410000|2021-11-22 01:10:10|89497|89447|89499.4|89449.4|89500|89450|89495.2|89445.2|37
1637543420000|2021-11-22 01:10:20|89499.8|89449.8|89504|89454|89509.3|89459.3|89499.8|89449.8|29
1637543430000|2021-11-22 01:10:30|89505.2|89455.2|89509.1|89459.1|89510.6|89460.6|89503.5|89453.5|38
1637543440000|2021-11-22 01:10:40|89508.5|89458.5|89509.1|89459.1|89511|89461|89508.2|89458.2|22
1637543450000|2021-11-22 01:10:50|89508.7|89458.7|89508.4|89458.4|89510.5|89460.5|89507.9|89457.9|23
1637543460000|2021-11-22 01:11:00|89507.7|89457.7|89506.3|89456.3|89509.2|89459.2|89504.7|89454.7|31
1637543470000|2021-11-22 01:11:10|89506.6|89456.6|89505.8|89455.8|89511.2|89461.2|89505.5|89455.5|23
1637543480000|2021-11-22 01:11:20|89505.3|89455.3|89508.3|89458.3|89508.7|89458.7|89505.1|89455.1|26
1637543490000|2021-11-22 01:11:30|89508|89458|89516.1|89466.1|89518.9|89468.9|89508|89458|38
1637543500000|2021-11-22 01:11:40|89516.2|89466.2|89515.2|89465.2|89517.1|89467.1|89514|89464|35
1637543510000|2021-11-22 01:11:50|89515.5|89465.5|89513.8|89463.8|89515.5|89465.5|89513.8|89463.8|11
1637543520000|2021-11-22 01:12:00|89514.1|89464.1|89513.8|89463.8|89516.2|89466.2|89510.3|89460.3|29
1637543530000|2021-11-22 01:12:10|89514.1|89464.1|89517.4|89467.4|89519.5|89469.5|89514.1|89464.1|22
1637543540000|2021-11-22 01:12:20|89517.3|89467.3|89517|89467|89520.3|89470.3|89517|89467|24
1637543550000|2021-11-22 01:12:30|89516.8|89466.8|89521.4|89471.4|89521.4|89471.4|89516.6|89466.6|20
1637543560000|2021-11-22 01:12:40|89521.6|89471.6|89520|89470|89521.6|89471.6|89514.9|89464.9|42
1637543570000|2021-11-22 01:12:50|89519.9|89469.9|89526.3|89476.3|89527.1|89477.1|89519.5|89469.5|32
1637543580000|2021-11-22 01:13:00|89526.4|89476.4|89526|89476|89531|89481|89525.1|89475.1|49
1637543590000|2021-11-22 01:13:10|89525.9|89475.9|89522.9|89472.9|89528.6|89478.6|89521.8|89471.8|41
1637543600000|2021-11-22 01:13:20|89523.4|89473.4|89520.2|89470.2|89523.4|89473.4|89519.9|89469.9|30
1637543610000|2021-11-22 01:13:30|89522.8|89472.8|89528.8|89478.8|89530.6|89480.6|89515.4|89465.4|41
1637543620000|2021-11-22 01:13:40|89528.4|89478.4|89535.5|89485.5|89536.8|89486.8|89528.4|89478.4|30
1637543630000|2021-11-22 01:13:50|89535|89485|89536.1|89486.1|89536.6|89486.6|89534.4|89484.4|17
1637543640000|2021-11-22 01:14:00|89536.2|89486.2|89537.4|89487.4|89537.6|89487.6|89535.9|89485.9|25
1637543650000|2021-11-22 01:14:10|89537|89487|89536.1|89486.1|89537.5|89487.5|89536|89486|16
1637543660000|2021-11-22 01:14:20|89536|89486|89534.8|89484.8|89537.3|89487.3|89534.8|89484.8|17
1637543670000|2021-11-22 01:14:30|89534.9|89484.9|89536.2|89486.2|89537.7|89487.7|89533.3|89483.3|28
1637543680000|2021-11-22 01:14:40|89536.1|89486.1|89536.5|89486.5|89536.7|89486.7|89536|89486|9
1637543690000|2021-11-22 01:14:50|89536.4|89486.4|89539.4|89489.4|89539.6|89489.6|89535.7|89485.7|22
1637543700000|2021-11-22 01:15:00|89539.5|89489.5|89537.1|89487.1|89539.5|89489.5|89535.6|89485.6|33
1637543710000|2021-11-22 01:15:10|89537.5|89487.5|89523.3|89473.3|89539|89489|89519.4|89469.4|50
1637543720000|2021-11-22 01:15:20|89523.1|89473.1|89519.8|89469.8|89524.2|89474.2|89519.8|89469.8|44
1637543730000|2021-11-22 01:15:30|89519.9|89469.9|89526.2|89476.2|89526.4|89476.4|89518.5|89468.5|45
1637543740000|2021-11-22 01:15:40|89526|89476|89518.4|89468.4|89526|89476|89517.9|89467.9|43
1637543750000|2021-11-22 01:15:50|89518.7|89468.7|89519.2|89469.2|89519.5|89469.5|89517.9|89467.9|52
1637543760000|2021-11-22 01:16:00|89519.1|89469.1|89515.2|89465.2|89521.7|89471.7|89514.7|89464.7|39
1637543770000|2021-11-22 01:16:10|89515.3|89465.3|89511.6|89461.6|89515.3|89465.3|89510.8|89460.8|52
1637543780000|2021-11-22 01:16:20|89511.2|89461.2|89504.9|89454.9|89513.5|89463.5|89502.1|89452.1|43
1637543790000|2021-11-22 01:16:30|89505|89455|89492.6|89442.6|89505|89455|89492.6|89442.6|52
1637543800000|2021-11-22 01:16:40|89492.7|89442.7|89494.6|89444.6|89495.5|89445.5|89492.3|89442.3|51
1637543810000|2021-11-22 01:16:50|89494.5|89444.5|89490.5|89440.5|89494.5|89444.5|89489.2|89439.2|44
1637543820000|2021-11-22 01:17:00|89489.6|89439.6|89490.5|89440.5|89494.7|89444.7|89488.2|89438.2|48
1637543830000|2021-11-22 01:17:10|89490.7|89440.7|89488.9|89438.9|89491.1|89441.1|89485.8|89435.8|52
1637543840000|2021-11-22 01:17:20|89489|89439|89491|89441|89493.7|89443.7|89489|89439|43
1637543850000|2021-11-22 01:17:30|89490.9|89440.9|89495.9|89445.9|89498.5|89448.5|89490.9|89440.9|46
1637543860000|2021-11-22 01:17:40|89495.8|89445.8|89493.6|89443.6|89496.5|89446.5|89493.3|89443.3|24
1637543870000|2021-11-22 01:17:50|89494.3|89444.3|89497.8|89447.8|89498|89448|89493.9|89443.9|21
1637543880000|2021-11-22 01:18:00|89497.1|89447.1|89490.9|89440.9|89497.5|89447.5|89489.5|89439.5|37
1637543890000|2021-11-22 01:18:10|89491.4|89441.4|89480.5|89430.5|89493|89443|89480.5|89430.5|58
1637543900000|2021-11-22 01:18:20|89481.1|89431.1|89482.7|89432.7|89482.7|89432.7|89478.9|89428.9|28
1637543910000|2021-11-22 01:18:30|89483.1|89433.1|89483.1|89433.1|89484|89434|89481.3|89431.3|26
1637543920000|2021-11-22 01:18:40|89483.2|89433.2|89485.4|89435.4|89487.2|89437.2|89482.5|89432.5|34
1637543930000|2021-11-22 01:18:50|89485.2|89435.2|89483.5|89433.5|89486.5|89436.5|89483.4|89433.4|27
1637543940000|2021-11-22 01:19:00|89482.8|89432.8|89477.8|89427.8|89482.8|89432.8|89477.4|89427.4|33
1637543950000|2021-11-22 01:19:10|89477.9|89427.9|89476.5|89426.5|89478.7|89428.7|89475.1|89425.1|22
1637543960000|2021-11-22 01:19:20|89477.2|89427.2|89475.4|89425.4|89477.2|89427.2|89473.7|89423.7|49
1637543970000|2021-11-22 01:19:30|89475.2|89425.2|89472.5|89422.5|89475.4|89425.4|89472.5|89422.5|32
1637543980000|2021-11-22 01:19:40|89472.9|89422.9|89471.8|89421.8|89473.3|89423.3|89471.8|89421.8|29
1637543990000|2021-11-22 01:19:50|89471.7|89421.7|89477.8|89427.8|89478.5|89428.5|89470.4|89420.4|34
1637544000000|2021-11-22 01:20:00|89475.8|89425.8|89479.4|89429.4|89480.2|89430.2|89475.8|89425.8|44
1637544010000|2021-11-22 01:20:10|89479.5|89429.5|89480.5|89430.5|89482.6|89432.6|89478.9|89428.9|26
1637544020000|2021-11-22 01:20:20|89480.6|89430.6|89483.3|89433.3|89484.8|89434.8|89479.7|89429.7|37
1637544030000|2021-11-22 01:20:30|89482.5|89432.5|89482.2|89432.2|89483.4|89433.4|89480.8|89430.8|24
1637544040000|2021-11-22 01:20:40|89482.3|89432.3|89482.4|89432.4|89485.8|89435.8|89482.1|89432.1|16
1637544050000|2021-11-22 01:20:50|89482.3|89432.3|89490.3|89440.3|89492.8|89442.8|89482.3|89432.3|35
1637544060000|2021-11-22 01:21:00|89489.9|89439.9|89492.1|89442.1|89495.2|89445.2|89487.9|89437.9|37
1637544070000|2021-11-22 01:21:10|89496.7|89446.7|89498.9|89448.9|89500.7|89450.7|89494|89444|45
1637544080000|2021-11-22 01:21:20|89499.1|89449.1|89510.2|89460.2|89511.2|89461.2|89499.1|89449.1|41
1637544090000|2021-11-22 01:21:30|89511|89461|89506.7|89456.7|89511|89461|89505.8|89455.8|35
1637544100000|2021-11-22 01:21:40|89506.5|89456.5|89501.6|89451.6|89508.4|89458.4|89501.5|89451.5|37
1637544110000|2021-11-22 01:21:50|89500.2|89450.2|89496.8|89446.8|89501.7|89451.7|89496.7|89446.7|29
1637544120000|2021-11-22 01:22:00|89497.4|89447.4|89493.4|89443.4|89498.6|89448.6|89493.2|89443.2|26
1637544130000|2021-11-22 01:22:10|89493.3|89443.3|89493.5|89443.5|89493.9|89443.9|89492.6|89442.6|13
1637544140000|2021-11-22 01:22:20|89497|89447|89495.3|89445.3|89497.4|89447.4|89494.6|89444.6|24
1637544150000|2021-11-22 01:22:30|89495.4|89445.4|89494.2|89444.2|89495.4|89445.4|89493.1|89443.1|12
1637544160000|2021-11-22 01:22:40|89494.1|89444.1|89497|89447|89499.3|89449.3|89494.1|89444.1|26
1637544170000|2021-11-22 01:22:50|89498.1|89448.1|89496.3|89446.3|89499.1|89449.1|89495.7|89445.7|25
1637544180000|2021-11-22 01:23:00|89496.6|89446.6|89500|89450|89500.2|89450.2|89494.1|89444.1|30
1637544190000|2021-11-22 01:23:10|89499.8|89449.8|89497.5|89447.5|89500.1|89450.1|89497.5|89447.5|26
1637544200000|2021-11-22 01:23:20|89498|89448|89495.3|89445.3|89501|89451|89495.3|89445.3|19
1637544210000|2021-11-22 01:23:30|89496.6|89446.6|89492|89442|89497.4|89447.4|89492|89442|30
1637544220000|2021-11-22 01:23:40|89491.3|89441.3|89491.5|89441.5|89495|89445|89491.3|89441.3|26
1637544230000|2021-11-22 01:23:50|89491.3|89441.3|89492.3|89442.3|89496.3|89446.3|89491.3|89441.3|14
1637544240000|2021-11-22 01:24:00|89492.2|89442.2|89495.5|89445.5|89496|89446|89492.2|89442.2|23
1637544250000|2021-11-22 01:24:10|89497.5|89447.5|89492.8|89442.8|89498.5|89448.5|89490.6|89440.6|32
1637544260000|2021-11-22 01:24:20|89492.1|89442.1|89492.4|89442.4|89492.4|89442.4|89490.9|89440.9|22
1637544270000|2021-11-22 01:24:30|89492|89442|89493.1|89443.1|89495.2|89445.2|89491.2|89441.2|19
1637544280000|2021-11-22 01:24:40|89492.9|89442.9|89493.3|89443.3|89497.5|89447.5|89491.1|89441.1|32
1637544290000|2021-11-22 01:24:50|89493.2|89443.2|89493.7|89443.7|89495.9|89445.9|89492.9|89442.9|27
1637544300000|2021-11-22 01:25:00|89493.8|89443.8|89495.5|89445.5|89496|89446|89492.4|89442.4|24
1637544310000|2021-11-22 01:25:10|89495.1|89445.1|89490|89440|89495.1|89445.1|89489.1|89439.1|43
1637544320000|2021-11-22 01:25:20|89490.4|89440.4|89494.6|89444.6|89496.7|89446.7|89489.5|89439.5|39
1637544330000|2021-11-22 01:25:30|89494.7|89444.7|89496.5|89446.5|89497.4|89447.4|89494|89444|13
1637544340000|2021-11-22 01:25:40|89496.6|89446.6|89496|89446|89496.6|89446.6|89495.6|89445.6|19
1637544350000|2021-11-22 01:25:50|89496.2|89446.2|89504.1|89454.1|89506.4|89456.4|89496.2|89446.2|24
1637544360000|2021-11-22 01:26:00|89503.9|89453.9|89504.7|89454.7|89506.4|89456.4|89503.3|89453.3|27
1637544370000|2021-11-22 01:26:10|89505.4|89455.4|89504.3|89454.3|89505.7|89455.7|89504.1|89454.1|17
1637544380000|2021-11-22 01:26:20|89504.9|89454.9|89506.1|89456.1|89507.5|89457.5|89503.1|89453.1|24
1637544390000|2021-11-22 01:26:30|89505.2|89455.2|89507.2|89457.2|89508.6|89458.6|89504.7|89454.7|24
1637544400000|2021-11-22 01:26:40|89506.8|89456.8|89501.1|89451.1|89507.5|89457.5|89501.1|89451.1|36
1637544410000|2021-11-22 01:26:50|89501.8|89451.8|89493.8|89443.8|89502.2|89452.2|89493.8|89443.8|32
1637544420000|2021-11-22 01:27:00|89497.5|89447.5|89494.6|89444.6|89497.5|89447.5|89493.6|89443.6|25
1637544430000|2021-11-22 01:27:10|89495.1|89445.1|89493.6|89443.6|89495.3|89445.3|89492.4|89442.4|16
1637544440000|2021-11-22 01:27:20|89494.1|89444.1|89489.5|89439.5|89495.6|89445.6|89489.5|89439.5|28
1637544450000|2021-11-22 01:27:30|89490.1|89440.1|89489.3|89439.3|89490.8|89440.8|89489.2|89439.2|17
1637544460000|2021-11-22 01:27:40|89489.6|89439.6|89487.6|89437.6|89489.6|89439.6|89487.6|89437.6|8
1637544470000|2021-11-22 01:27:50|89488.1|89438.1|89491.8|89441.8|89491.8|89441.8|89486.2|89436.2|18
1637544480000|2021-11-22 01:28:00|89491.6|89441.6|89492|89442|89492.8|89442.8|89486.6|89436.6|33
1637544490000|2021-11-22 01:28:10|89492.5|89442.5|89495.1|89445.1|89496.2|89446.2|89489|89439|28
1637544500000|2021-11-22 01:28:20|89494.8|89444.8|89491.4|89441.4|89497.4|89447.4|89491.1|89441.1|36
1637544510000|2021-11-22 01:28:30|89490.6|89440.6|89489.1|89439.1|89492.9|89442.9|89487.5|89437.5|20
1637544520000|2021-11-22 01:28:40|89489.2|89439.2|89494.2|89444.2|89495.5|89445.5|89488.4|89438.4|20
1637544530000|2021-11-22 01:28:50|89494.7|89444.7|89493.3|89443.3|89495.7|89445.7|89492.8|89442.8|23
1637544540000|2021-11-22 01:29:00|89493.4|89443.4|89496|89446|89496|89446|89492.7|89442.7|38
1637544550000|2021-11-22 01:29:10|89496.2|89446.2|89496.5|89446.5|89497.9|89447.9|89496.1|89446.1|25
1637544560000|2021-11-22 01:29:20|89496.6|89446.6|89497.4|89447.4|89498.5|89448.5|89496.6|89446.6|25
1637544570000|2021-11-22 01:29:30|89496.8|89446.8|89492.7|89442.7|89497.1|89447.1|89492.3|89442.3|28
1637544580000|2021-11-22 01:29:40|89492.5|89442.5|89492.1|89442.1|89494.2|89444.2|89492.1|89442.1|21
1637544590000|2021-11-22 01:29:50|89491.7|89441.7|89491.8|89441.8|89492.6|89442.6|89490.5|89440.5|22
1637544600000|2021-11-22 01:30:00|89491.5|89441.5|89489.7|89439.7|89491.9|89441.9|89489.7|89439.7|30
1637544610000|2021-11-22 01:30:10|89489.4|89439.4|89484|89434|89489.4|89439.4|89483.4|89433.4|39
1637544620000|2021-11-22 01:30:20|89483.9|89433.9|89484.8|89434.8|89484.8|89434.8|89483.5|89433.5|24
1637544630000|2021-11-22 01:30:30|89484.4|89434.4|89486.5|89436.5|89487.8|89437.8|89484.4|89434.4|20
1637544640000|2021-11-22 01:30:40|89486.6|89436.6|89480.2|89430.2|89488.1|89438.1|89480.2|89430.2|43
1637544650000|2021-11-22 01:30:50|89481.1|89431.1|89483.3|89433.3|89484|89434|89480.6|89430.6|41
1637544660000|2021-11-22 01:31:00|89483.2|89433.2|89483.1|89433.1|89484.9|89434.9|89482.7|89432.7|39
1637544670000|2021-11-22 01:31:10|89480.3|89430.3|89485.7|89435.7|89485.7|89435.7|89477.9|89427.9|34
1637544680000|2021-11-22 01:31:20|89485.6|89435.6|89485.1|89435.1|89487.4|89437.4|89483.4|89433.4|38
1637544690000|2021-11-22 01:31:30|89485.2|89435.2|89482.5|89432.5|89485.6|89435.6|89481.2|89431.2|35
1637544700000|2021-11-22 01:31:40|89482.8|89432.8|89482.4|89432.4|89483.8|89433.8|89481.7|89431.7|37
1637544710000|2021-11-22 01:31:50|89482.2|89432.2|89483.2|89433.2|89483.5|89433.5|89482.2|89432.2|33
1637544720000|2021-11-22 01:32:00|89483|89433|89483.2|89433.2|89484.3|89434.3|89482.4|89432.4|30
1637544730000|2021-11-22 01:32:10|89482.9|89432.9|89482.9|89432.9|89484.6|89434.6|89481.8|89431.8|37
1637544740000|2021-11-22 01:32:20|89483|89433|89483.5|89433.5|89483.7|89433.7|89482.4|89432.4|27
1637544750000|2021-11-22 01:32:30|89482.2|89432.2|89477.8|89427.8|89485.2|89435.2|89477.7|89427.7|33
1637544760000|2021-11-22 01:32:40|89478.3|89428.3|89475.5|89425.5|89478.3|89428.3|89475.1|89425.1|31
1637544770000|2021-11-22 01:32:50|89475.8|89425.8|89471.2|89421.2|89478.4|89428.4|89471|89421|40
1637544780000|2021-11-22 01:33:00|89469.9|89419.9|89464.7|89414.7|89470.4|89420.4|89463.5|89413.5|51
1637544790000|2021-11-22 01:33:10|89463.7|89413.7|89465.4|89415.4|89465.4|89415.4|89462.3|89412.3|42
1637544800000|2021-11-22 01:33:20|89465.5|89415.5|89468.5|89418.5|89468.7|89418.7|89464.2|89414.2|27
1637544810000|2021-11-22 01:33:30|89468.7|89418.7|89473.9|89423.9|89473.9|89423.9|89468.6|89418.6|36
1637544820000|2021-11-22 01:33:40|89473.5|89423.5|89477.7|89427.7|89478.1|89428.1|89473.3|89423.3|31
1637544830000|2021-11-22 01:33:50|89477.5|89427.5|89478.3|89428.3|89478.4|89428.4|89476.7|89426.7|18
1637544840000|2021-11-22 01:34:00|89478.4|89428.4|89490.5|89440.5|89491.7|89441.7|89478|89428|53
1637544850000|2021-11-22 01:34:10|89490.3|89440.3|89495.9|89445.9|89499.3|89449.3|89490.3|89440.3|43
1637544860000|2021-11-22 01:34:20|89496.1|89446.1|89496.1|89446.1|89499.4|89449.4|89495.1|89445.1|46
1637544870000|2021-11-22 01:34:30|89495.8|89445.8|89500.4|89450.4|89500.7|89450.7|89495.8|89445.8|34
1637544880000|2021-11-22 01:34:40|89500.5|89450.5|89501.1|89451.1|89501.8|89451.8|89498.4|89448.4|31
1637544890000|2021-11-22 01:34:50|89502.1|89452.1|89502|89452|89503.5|89453.5|89500.4|89450.4|40
1637544900000|2021-11-22 01:35:00|89502.8|89452.8|89502.6|89452.6|89503.2|89453.2|89501|89451|30
1637544910000|2021-11-22 01:35:10|89502.9|89452.9|89503.7|89453.7|89503.8|89453.8|89502.9|89452.9|15
1637544920000|2021-11-22 01:35:20|89503.4|89453.4|89505.7|89455.7|89506|89456|89503.1|89453.1|21
1637544930000|2021-11-22 01:35:30|89505.6|89455.6|89506.7|89456.7|89507.3|89457.3|89504.9|89454.9|32
1637544940000|2021-11-22 01:35:40|89506.6|89456.6|89508.1|89458.1|89510.3|89460.3|89506.1|89456.1|20
1637544950000|2021-11-22 01:35:50|89508|89458|89514.8|89464.8|89514.9|89464.9|89508|89458|50
1637544960000|2021-11-22 01:36:00|89514.5|89464.5|89514.8|89464.8|89515.3|89465.3|89514.2|89464.2|23
1637544970000|2021-11-22 01:36:10|89514.5|89464.5|89513.3|89463.3|89515.1|89465.1|89513.2|89463.2|30
1637544980000|2021-11-22 01:36:20|89513.4|89463.4|89513.8|89463.8|89514.6|89464.6|89513.4|89463.4|21
1637544990000|2021-11-22 01:36:30|89514.1|89464.1|89514.2|89464.2|89516.6|89466.6|89513.7|89463.7|37
1637545000000|2021-11-22 01:36:40|89514.3|89464.3|89511.8|89461.8|89514.3|89464.3|89510|89460|34
1637545010000|2021-11-22 01:36:50|89511.9|89461.9|89507.4|89457.4|89512.1|89462.1|89505.2|89455.2|34
1637545020000|2021-11-22 01:37:00|89507.5|89457.5|89507.5|89457.5|89507.9|89457.9|89504.9|89454.9|34
1637545030000|2021-11-22 01:37:10|89507.7|89457.7|89513.5|89463.5|89513.5|89463.5|89507.2|89457.2|42
1637545040000|2021-11-22 01:37:20|89513.4|89463.4|89511.9|89461.9|89513.5|89463.5|89511.8|89461.8|24
1637545050000|2021-11-22 01:37:30|89511.7|89461.7|89504.8|89454.8|89512.2|89462.2|89504.8|89454.8|28
1637545060000|2021-11-22 01:37:40|89504.3|89454.3|89506.8|89456.8|89506.8|89456.8|89502.4|89452.4|39
1637545070000|2021-11-22 01:37:50|89507|89457|89508.4|89458.4|89508.4|89458.4|89506.2|89456.2|28
1637545080000|2021-11-22 01:38:00|89512.3|89462.3|89511.7|89461.7|89513.6|89463.6|89511.2|89461.2|38
1637545090000|2021-11-22 01:38:10|89511.9|89461.9|89514.8|89464.8|89516.5|89466.5|89511.5|89461.5|33
1637545100000|2021-11-22 01:38:20|89514.1|89464.1|89511.1|89461.1|89516.3|89466.3|89510.9|89460.9|37
1637545110000|2021-11-22 01:38:30|89511|89461|89511.6|89461.6|89513.2|89463.2|89510.8|89460.8|28
1637545120000|2021-11-22 01:38:40|89511.5|89461.5|89511.7|89461.7|89512.1|89462.1|89510.3|89460.3|23
1637545130000|2021-11-22 01:38:50|89511.2|89461.2|89512|89462|89513.9|89463.9|89509.9|89459.9|39
1637545140000|2021-11-22 01:39:00|89512.2|89462.2|89510.1|89460.1|89512.8|89462.8|89510|89460|41
1637545150000|2021-11-22 01:39:10|89510.3|89460.3|89508.3|89458.3|89512.3|89462.3|89507.8|89457.8|33
1637545160000|2021-11-22 01:39:20|89508.4|89458.4|89509.1|89459.1|89510.3|89460.3|89508.1|89458.1|27
1637545170000|2021-11-22 01:39:30|89509|89459|89511.5|89461.5|89512.8|89462.8|89507.9|89457.9|31
1637545180000|2021-11-22 01:39:40|89511.7|89461.7|89512|89462|89512.8|89462.8|89511.6|89461.6|28
1637545190000|2021-11-22 01:39:50|89512.3|89462.3|89512.8|89462.8|89512.8|89462.8|89511.9|89461.9|30
1637545200000|2021-11-22 01:40:00|89512.5|89462.5|89513.4|89463.4|89513.8|89463.8|89512.2|89462.2|23
1637545210000|2021-11-22 01:40:10|89513.6|89463.6|89508|89458|89514.1|89464.1|89507.9|89457.9|39
1637545220000|2021-11-22 01:40:20|89507.8|89457.8|89510.8|89460.8|89510.8|89460.8|89507.1|89457.1|27
1637545230000|2021-11-22 01:40:30|89511.1|89461.1|89511.4|89461.4|89512.5|89462.5|89510|89460|30
1637545240000|2021-11-22 01:40:40|89511.2|89461.2|89511.8|89461.8|89512.2|89462.2|89508.7|89458.7|40
1637545250000|2021-11-22 01:40:50|89512|89462|89516.2|89466.2|89517.3|89467.3|89511.4|89461.4|30
1637545260000|2021-11-22 01:41:00|89516.1|89466.1|89515.9|89465.9|89516.9|89466.9|89515.6|89465.6|20
1637545270000|2021-11-22 01:41:10|89515.6|89465.6|89516.1|89466.1|89517.2|89467.2|89515.6|89465.6|24
1637545280000|2021-11-22 01:41:20|89516.3|89466.3|89520.5|89470.5|89522.9|89472.9|89516.3|89466.3|34
1637545290000|2021-11-22 01:41:30|89520.4|89470.4|89519.6|89469.6|89520.9|89470.9|89519.5|89469.5|38
1637545300000|2021-11-22 01:41:40|89519.7|89469.7|89524.1|89474.1|89524.8|89474.8|89519.5|89469.5|32
1637545310000|2021-11-22 01:41:50|89524.2|89474.2|89524.7|89474.7|89527.6|89477.6|89523.9|89473.9|38
1637545320000|2021-11-22 01:42:00|89525|89475|89525.5|89475.5|89525.6|89475.6|89523.8|89473.8|31
1637545330000|2021-11-22 01:42:10|89525.6|89475.6|89525.7|89475.7|89528.1|89478.1|89525.4|89475.4|36
1637545340000|2021-11-22 01:42:20|89525.5|89475.5|89527.5|89477.5|89527.5|89477.5|89524.9|89474.9|30
1637545350000|2021-11-22 01:42:30|89527.6|89477.6|89527.7|89477.7|89528.4|89478.4|89527.4|89477.4|20
1637545360000|2021-11-22 01:42:40|89526.4|89476.4|89528.9|89478.9|89529.5|89479.5|89526.3|89476.3|34
1637545370000|2021-11-22 01:42:50|89528.8|89478.8|89528.6|89478.6|89528.8|89478.8|89527.6|89477.6|21
1637545380000|2021-11-22 01:43:00|89529.2|89479.2|89528.2|89478.2|89529.2|89479.2|89527.5|89477.5|21
1637545390000|2021-11-22 01:43:10|89527.9|89477.9|89529.3|89479.3|89530.5|89480.5|89526.6|89476.6|29
1637545400000|2021-11-22 01:43:20|89529.5|89479.5|89525.8|89475.8|89530.3|89480.3|89525.8|89475.8|32
1637545410000|2021-11-22 01:43:30|89526.8|89476.8|89528.6|89478.6|89529.4|89479.4|89526.7|89476.7|33
1637545420000|2021-11-22 01:43:40|89528.4|89478.4|89526.8|89476.8|89528.6|89478.6|89525.8|89475.8|27
1637545430000|2021-11-22 01:43:50|89527|89477|89529.3|89479.3|89529.6|89479.6|89525.5|89475.5|35
1637545440000|2021-11-22 01:44:00|89529.6|89479.6|89535.9|89485.9|89538.1|89488.1|89528.9|89478.9|38
1637545450000|2021-11-22 01:44:10|89535.1|89485.1|89535.1|89485.1|89536|89486|89534.5|89484.5|24
1637545460000|2021-11-22 01:44:20|89535|89485|89537.3|89487.3|89538|89488|89534.7|89484.7|26
1637545470000|2021-11-22 01:44:30|89537.4|89487.4|89552.7|89502.7|89553.9|89503.9|89537.4|89487.4|37
1637545480000|2021-11-22 01:44:40|89552.9|89502.9|89558.5|89508.5|89558.5|89508.5|89551.8|89501.8|44
1637545490000|2021-11-22 01:44:50|89558|89508|89554.8|89504.8|89559.4|89509.4|89554.8|89504.8|40
1637545500000|2021-11-22 01:45:00|89555.1|89505.1|89558|89508|89558.7|89508.7|89554.5|89504.5|43
1637545510000|2021-11-22 01:45:10|89558.1|89508.1|89558.8|89508.8|89559.4|89509.4|89557.6|89507.6|28
1637545520000|2021-11-22 01:45:20|89559|89509|89559|89509|89561|89511|89558.4|89508.4|30
1637545530000|2021-11-22 01:45:30|89558.9|89508.9|89558.5|89508.5|89560.5|89510.5|89558.2|89508.2|26
1637545540000|2021-11-22 01:45:40|89558.4|89508.4|89558|89508|89558.4|89508.4|89557.6|89507.6|18
1637545550000|2021-11-22 01:45:50|89557.9|89507.9|89554.4|89504.4|89558|89508|89553.8|89503.8|32
1637545560000|2021-11-22 01:46:00|89554.6|89504.6|89554.5|89504.5|89556.2|89506.2|89553.7|89503.7|31
1637545570000|2021-11-22 01:46:10|89554.4|89504.4|89550.3|89500.3|89554.4|89504.4|89548.7|89498.7|39
1637545580000|2021-11-22 01:46:20|89550|89500|89546.1|89496.1|89551.7|89501.7|89545.4|89495.4|39
1637545590000|2021-11-22 01:46:30|89545.8|89495.8|89550.1|89500.1|89550.3|89500.3|89545.5|89495.5|31
1637545600000|2021-11-22 01:46:40|89550|89500|89549.7|89499.7|89550.3|89500.3|89548.9|89498.9|22
1637545610000|2021-11-22 01:46:50|89549.6|89499.6|89552.2|89502.2|89554.7|89504.7|89549.6|89499.6|24
1637545620000|2021-11-22 01:47:00|89552.8|89502.8|89552.6|89502.6|89554.3|89504.3|89550.4|89500.4|29
1637545630000|2021-11-22 01:47:10|89552.5|89502.5|89550.1|89500.1|89552.5|89502.5|89550.1|89500.1|27
1637545640000|2021-11-22 01:47:20|89551.1|89501.1|89549.4|89499.4|89553|89503|89549.4|89499.4|37
1637545650000|2021-11-22 01:47:30|89551.5|89501.5|89550.4|89500.4|89551.5|89501.5|89548.4|89498.4|19
1637545660000|2021-11-22 01:47:40|89548.8|89498.8|89547.7|89497.7|89551.4|89501.4|89547.6|89497.6|37
1637545670000|2021-11-22 01:47:50|89547.6|89497.6|89550.7|89500.7|89553|89503|89546.5|89496.5|38
1637545680000|2021-11-22 01:48:00|89550.5|89500.5|89551.7|89501.7|89552.8|89502.8|89550.5|89500.5|22
1637545690000|2021-11-22 01:48:10|89551.6|89501.6|89552.6|89502.6|89554.4|89504.4|89551|89501|24
1637545700000|2021-11-22 01:48:20|89552.9|89502.9|89565.7|89515.7|89566.1|89516.1|89552.4|89502.4|42
1637545710000|2021-11-22 01:48:30|89564.9|89514.9|89563.4|89513.4|89565.7|89515.7|89563.2|89513.2|35
1637545720000|2021-11-22 01:48:40|89563.3|89513.3|89562.9|89512.9|89565|89515|89562.5|89512.5|42
1637545730000|2021-11-22 01:48:50|89563|89513|89562.5|89512.5|89564.8|89514.8|89562.5|89512.5|27
1637545740000|2021-11-22 01:49:00|89562.7|89512.7|89565.1|89515.1|89565.2|89515.2|89562.2|89512.2|22
1637545750000|2021-11-22 01:49:10|89563.9|89513.9|89567.4|89517.4|89569.9|89519.9|89563.3|89513.3|46
1637545760000|2021-11-22 01:49:20|89567.8|89517.8|89560.7|89510.7|89568.4|89518.4|89560.5|89510.5|36
1637545770000|2021-11-22 01:49:30|89561|89511|89559.6|89509.6|89561.4|89511.4|89558.8|89508.8|28
1637545780000|2021-11-22 01:49:40|89559.5|89509.5|89559.8|89509.8|89559.8|89509.8|89559.1|89509.1|22
1637545790000|2021-11-22 01:49:50|89559.5|89509.5|89562.5|89512.5|89563.1|89513.1|89559.5|89509.5|36
1637545800000|2021-11-22 01:50:00|89562|89512|89561.8|89511.8|89562.5|89512.5|89560.5|89510.5|21
1637545810000|2021-11-22 01:50:10|89562|89512|89560.5|89510.5|89562|89512|89558.9|89508.9|23
1637545820000|2021-11-22 01:50:20|89560.6|89510.6|89563.6|89513.6|89563.8|89513.8|89560.6|89510.6|30
1637545830000|2021-11-22 01:50:30|89562.9|89512.9|89562.9|89512.9|89563.7|89513.7|89562.2|89512.2|26
1637545840000|2021-11-22 01:50:40|89563|89513|89567.7|89517.7|89567.7|89517.7|89563|89513|47
1637545850000|2021-11-22 01:50:50|89567.6|89517.6|89568.2|89518.2|89569.6|89519.6|89567.6|89517.6|35
1637545860000|2021-11-22 01:51:00|89568.3|89518.3|89564.4|89514.4|89568.3|89518.3|89562.7|89512.7|32
1637545870000|2021-11-22 01:51:10|89564.2|89514.2|89564|89514|89564.2|89514.2|89562.1|89512.1|22
1637545880000|2021-11-22 01:51:20|89563.8|89513.8|89564.7|89514.7|89567.4|89517.4|89563.6|89513.6|41
1637545890000|2021-11-22 01:51:30|89564.8|89514.8|89567|89517|89569.5|89519.5|89563.8|89513.8|40
1637545900000|2021-11-22 01:51:40|89566.9|89516.9|89569.8|89519.8|89570|89520|89566.4|89516.4|27
1637545910000|2021-11-22 01:51:50|89569.7|89519.7|89571.1|89521.1|89571.1|89521.1|89566.3|89516.3|33
1637545920000|2021-11-22 01:52:00|89571.3|89521.3|89572.5|89522.5|89572.9|89522.9|89571.1|89521.1|38
1637545930000|2021-11-22 01:52:10|89572.6|89522.6|89572.1|89522.1|89572.6|89522.6|89571.8|89521.8|26
1637545940000|2021-11-22 01:52:20|89572.2|89522.2|89572.2|89522.2|89573.3|89523.3|89572.1|89522.1|19
1637545950000|2021-11-22 01:52:30|89572.1|89522.1|89575.4|89525.4|89576.7|89526.7|89572|89522|37
1637545960000|2021-11-22 01:52:40|89575.7|89525.7|89574.7|89524.7|89575.8|89525.8|89574.5|89524.5|22
1637545970000|2021-11-22 01:52:50|89574.8|89524.8|89571.5|89521.5|89575.2|89525.2|89569.3|89519.3|34
1637545980000|2021-11-22 01:53:00|89571.7|89521.7|89570.5|89520.5|89572.4|89522.4|89570.5|89520.5|23
1637545990000|2021-11-22 01:53:10|89570.6|89520.6|89572|89522|89572|89522|89570.2|89520.2|20
1637546000000|2021-11-22 01:53:20|89572.1|89522.1|89571.3|89521.3|89573.1|89523.1|89570.4|89520.4|25
1637546010000|2021-11-22 01:53:30|89571.4|89521.4|89574.6|89524.6|89576.7|89526.7|89570.7|89520.7|41
1637546020000|2021-11-22 01:53:40|89578.1|89528.1|89582.9|89532.9|89584.8|89534.8|89578.1|89528.1|41
1637546030000|2021-11-22 01:53:50|89583|89533|89583.9|89533.9|89583.9|89533.9|89582.1|89532.1|39
1637546040000|2021-11-22 01:54:00|89583.6|89533.6|89588.8|89538.8|89590.2|89540.2|89583.6|89533.6|39
1637546050000|2021-11-22 01:54:10|89589.9|89539.9|89589.3|89539.3|89589.9|89539.9|89587.8|89537.8|12
1637546060000|2021-11-22 01:54:20|89588.6|89538.6|89590.2|89540.2|89591.4|89541.4|89588.6|89538.6|36
1637546070000|2021-11-22 01:54:30|89589.9|89539.9|89590.5|89540.5|89590.5|89540.5|89586.4|89536.4|38
1637546080000|2021-11-22 01:54:40|89591.8|89541.8|89597.9|89547.9|89598.7|89548.7|89591.8|89541.8|32
1637546090000|2021-11-22 01:54:50|89597.6|89547.6|89597.8|89547.8|89598.6|89548.6|89596.8|89546.8|26
1637546100000|2021-11-22 01:55:00|89598|89548|89594.3|89544.3|89598.7|89548.7|89593.3|89543.3|25
1637546110000|2021-11-22 01:55:10|89594.2|89544.2|89596.5|89546.5|89596.5|89546.5|89594.2|89544.2|21
1637546120000|2021-11-22 01:55:20|89596.7|89546.7|89595.2|89545.2|89596.9|89546.9|89595|89545|25
1637546130000|2021-11-22 01:55:30|89595|89545|89602.9|89552.9|89602.9|89552.9|89590.2|89540.2|55
1637546140000|2021-11-22 01:55:40|89603.1|89553.1|89601.4|89551.4|89605.3|89555.3|89601.4|89551.4|42
1637546150000|2021-11-22 01:55:50|89601.1|89551.1|89604.3|89554.3|89604.5|89554.5|89600.9|89550.9|48
1637546160000|2021-11-22 01:56:00|89604.2|89554.2|89608.6|89558.6|89608.6|89558.6|89604.2|89554.2|27
1637546170000|2021-11-22 01:56:10|89607.6|89557.6|89616|89566|89616.1|89566.1|89607.6|89557.6|51
1637546180000|2021-11-22 01:56:20|89616.2|89566.2|89614.1|89564.1|89617.4|89567.4|89614.1|89564.1|21
1637546190000|2021-11-22 01:56:30|89614.4|89564.4|89611.2|89561.2|89615.7|89565.7|89610.8|89560.8|45
1637546200000|2021-11-22 01:56:40|89611.4|89561.4|89607.2|89557.2|89614.2|89564.2|89607.2|89557.2|46
1637546210000|2021-11-22 01:56:50|89608|89558|89612.9|89562.9|89612.9|89562.9|89607.7|89557.7|45
1637546220000|2021-11-22 01:57:00|89613|89563|89618.8|89568.8|89619.2|89569.2|89612.3|89562.3|50
1637546230000|2021-11-22 01:57:10|89618.5|89568.5|89620.2|89570.2|89622.3|89572.3|89616.8|89566.8|47
1637546240000|2021-11-22 01:57:20|89620.1|89570.1|89616.8|89566.8|89620.7|89570.7|89615.9|89565.9|42
1637546250000|2021-11-22 01:57:30|89616.7|89566.7|89618.2|89568.2|89620.2|89570.2|89611.3|89561.3|55
1637546260000|2021-11-22 01:57:40|89618|89568|89613.8|89563.8|89618.7|89568.7|89612.4|89562.4|35
1637546270000|2021-11-22 01:57:50|89613.5|89563.5|89621|89571|89621.6|89571.6|89613.5|89563.5|52
1637546280000|2021-11-22 01:58:00|89621.3|89571.3|89625.2|89575.2|89626|89576|89620.9|89570.9|52
1637546290000|2021-11-22 01:58:10|89624.9|89574.9|89629.1|89579.1|89629.7|89579.7|89621.1|89571.1|54
1637546300000|2021-11-22 01:58:20|89629.3|89579.3|89628.9|89578.9|89632|89582|89628.5|89578.5|45
1637546310000|2021-11-22 01:58:30|89630|89580|89620.6|89570.6|89630.3|89580.3|89620.2|89570.2|51
1637546320000|2021-11-22 01:58:40|89621.2|89571.2|89622.5|89572.5|89623.8|89573.8|89619.4|89569.4|54
1637546330000|2021-11-22 01:58:50|89623|89573|89620.2|89570.2|89623.4|89573.4|89619.4|89569.4|32
1637546340000|2021-11-22 01:59:00|89620.4|89570.4|89619|89569|89621|89571|89618.7|89568.7|24
1637546350000|2021-11-22 01:59:10|89619.2|89569.2|89595.3|89545.3|89619.2|89569.2|89594.7|89544.7|59
1637546360000|2021-11-22 01:59:20|89596|89546|89608.2|89558.2|89609.9|89559.9|89591.1|89541.1|56
1637546370000|2021-11-22 01:59:30|89608.3|89558.3|89600.1|89550.1|89608.7|89558.7|89598.1|89548.1|55
1637546380000|2021-11-22 01:59:40|89600.2|89550.2|89590.9|89540.9|89600.5|89550.5|89590.9|89540.9|41
1637546390000|2021-11-22 01:59:50|89590.8|89540.8|89586.2|89536.2|89591|89541|89586|89536|32
1637546400000|2021-11-22 02:00:00|89586.1|89536.1|89580.4|89530.4|89588|89538|89579.2|89529.2|45
1637546410000|2021-11-22 02:00:10|89579.8|89529.8|89579.8|89529.8|89583.3|89533.3|89577.6|89527.6|58
1637546420000|2021-11-22 02:00:20|89579.9|89529.9|89565.5|89515.5|89580.6|89530.6|89565|89515|55
1637546430000|2021-11-22 02:00:30|89564.9|89514.9|89570.3|89520.3|89572.1|89522.1|89564.9|89514.9|51
1637546440000|2021-11-22 02:00:40|89570.1|89520.1|89581|89531|89583|89533|89570.1|89520.1|59
1637546450000|2021-11-22 02:00:50|89580.7|89530.7|89574.5|89524.5|89582.2|89532.2|89573.9|89523.9|63
1637546460000|2021-11-22 02:01:00|89574.1|89524.1|89573|89523|89576.8|89526.8|89573|89523|62
1637546470000|2021-11-22 02:01:10|89574.5|89524.5|89562.6|89512.6|89574.8|89524.8|89561.4|89511.4|60
1637546480000|2021-11-22 02:01:20|89562.1|89512.1|89564.1|89514.1|89564.1|89514.1|89556.6|89506.6|48
1637546490000|2021-11-22 02:01:30|89564.5|89514.5|89563.6|89513.6|89569.4|89519.4|89559.9|89509.9|52
1637546500000|2021-11-22 02:01:40|89563.8|89513.8|89565.4|89515.4|89565.6|89515.6|89557.2|89507.2|43
1637546510000|2021-11-22 02:01:50|89566.4|89516.4|89567.7|89517.7|89568.4|89518.4|89565.2|89515.2|39
1637546520000|2021-11-22 02:02:00|89568.3|89518.3|89568.2|89518.2|89569|89519|89567|89517|27
1637546530000|2021-11-22 02:02:10|89568.3|89518.3|89553|89503|89568.3|89518.3|89551.2|89501.2|47
1637546540000|2021-11-22 02:02:20|89552.9|89502.9|89571.5|89521.5|89573.1|89523.1|89550|89500|55
1637546550000|2021-11-22 02:02:30|89572|89522|89570|89520|89572.3|89522.3|89569.5|89519.5|45
1637546560000|2021-11-22 02:02:40|89569|89519|89560.5|89510.5|89569|89519|89559.4|89509.4|38
1637546570000|2021-11-22 02:02:50|89560.3|89510.3|89557.2|89507.2|89562|89512|89556.8|89506.8|44
1637546580000|2021-11-22 02:03:00|89557.5|89507.5|89555.9|89505.9|89560.2|89510.2|89555.9|89505.9|45
1637546590000|2021-11-22 02:03:10|89556|89506|89556.8|89506.8|89556.9|89506.9|89556|89506|28
1637546600000|2021-11-22 02:03:20|89556.7|89506.7|89557|89507|89557.7|89507.7|89555.8|89505.8|21
1637546610000|2021-11-22 02:03:30|89556.9|89506.9|89557.4|89507.4|89558.1|89508.1|89556.6|89506.6|36
1637546620000|2021-11-22 02:03:40|89557.1|89507.1|89558.2|89508.2|89558.7|89508.7|89555.2|89505.2|31
1637546630000|2021-11-22 02:03:50|89557.7|89507.7|89554.7|89504.7|89558.7|89508.7|89554.2|89504.2|22
1637546640000|2021-11-22 02:04:00|89554.8|89504.8|89547|89497|89554.8|89504.8|89545.6|89495.6|34
1637546650000|2021-11-22 02:04:10|89547.1|89497.1|89547.7|89497.7|89547.7|89497.7|89545|89495|28
1637546660000|2021-11-22 02:04:20|89547.9|89497.9|89545.8|89495.8|89547.9|89497.9|89545.5|89495.5|28
1637546670000|2021-11-22 02:04:30|89545.9|89495.9|89544.3|89494.3|89546.6|89496.6|89542.9|89492.9|30
1637546680000|2021-11-22 02:04:40|89544.6|89494.6|89544.1|89494.1|89547.4|89497.4|89543.6|89493.6|48
1637546690000|2021-11-22 02:04:50|89544.9|89494.9|89552.2|89502.2|89554.2|89504.2|89544.3|89494.3|41
1637546700000|2021-11-22 02:05:00|89552.3|89502.3|89551.7|89501.7|89553.2|89503.2|89551.3|89501.3|30
1637546710000|2021-11-22 02:05:10|89552.4|89502.4|89550|89500|89554.8|89504.8|89550|89500|33
1637546720000|2021-11-22 02:05:20|89550.2|89500.2|89552.9|89502.9|89554.2|89504.2|89550.1|89500.1|44
1637546730000|2021-11-22 02:05:30|89553.4|89503.4|89555.6|89505.6|89555.7|89505.7|89552.5|89502.5|41
1637546740000|2021-11-22 02:05:40|89555.4|89505.4|89554.7|89504.7|89555.6|89505.6|89554.3|89504.3|23
1637546750000|2021-11-22 02:05:50|89554.5|89504.5|89563.3|89513.3|89565.5|89515.5|89553.3|89503.3|33
1637546760000|2021-11-22 02:06:00|89563.7|89513.7|89563.2|89513.2|89563.9|89513.9|89561.8|89511.8|27
1637546770000|2021-11-22 02:06:10|89563.4|89513.4|89562.7|89512.7|89563.8|89513.8|89561.2|89511.2|31
1637546780000|2021-11-22 02:06:20|89562.8|89512.8|89560.9|89510.9|89562.9|89512.9|89560.9|89510.9|24
1637546790000|2021-11-22 02:06:30|89560.7|89510.7|89556.3|89506.3|89560.9|89510.9|89554.9|89504.9|43
1637546800000|2021-11-22 02:06:40|89556.1|89506.1|89559.4|89509.4|89559.4|89509.4|89554.8|89504.8|27
1637546810000|2021-11-22 02:06:50|89559.8|89509.8|89561.4|89511.4|89561.4|89511.4|89558.5|89508.5|24
1637546820000|2021-11-22 02:07:00|89561.3|89511.3|89561.2|89511.2|89562.3|89512.3|89559.7|89509.7|35
1637546830000|2021-11-22 02:07:10|89561.3|89511.3|89561.5|89511.5|89563.1|89513.1|89561|89511|33
1637546840000|2021-11-22 02:07:20|89562.4|89512.4|89560.6|89510.6|89563.6|89513.6|89560.6|89510.6|28
1637546850000|2021-11-22 02:07:30|89560.4|89510.4|89560.8|89510.8|89561.3|89511.3|89560.4|89510.4|29
1637546860000|2021-11-22 02:07:40|89561.1|89511.1|89562.8|89512.8|89562.8|89512.8|89560.6|89510.6|31
1637546870000|2021-11-22 02:07:50|89563.2|89513.2|89561.7|89511.7|89563.4|89513.4|89561|89511|33
1637546880000|2021-11-22 02:08:00|89561.8|89511.8|89562|89512|89562.9|89512.9|89560.2|89510.2|30
1637546890000|2021-11-22 02:08:10|89562.3|89512.3|89563.1|89513.1|89565.1|89515.1|89562.3|89512.3|37
1637546900000|2021-11-22 02:08:20|89561|89511|89562.5|89512.5|89563.4|89513.4|89556.7|89506.7|37
1637546910000|2021-11-22 02:08:30|89562.7|89512.7|89564|89514|89565.5|89515.5|89562.7|89512.7|36
1637546920000|2021-11-22 02:08:40|89563.3|89513.3|89563.8|89513.8|89564.5|89514.5|89562.9|89512.9|27
1637546930000|2021-11-22 02:08:50|89564.3|89514.3|89564.8|89514.8|89567.7|89517.7|89564|89514|26
1637546940000|2021-11-22 02:09:00|89564.3|89514.3|89567.5|89517.5|89568.7|89518.7|89564.3|89514.3|47
1637546950000|2021-11-22 02:09:10|89567.7|89517.7|89569|89519|89570.9|89520.9|89565.3|89515.3|48
1637546960000|2021-11-22 02:09:20|89568.8|89518.8|89565.7|89515.7|89569.6|89519.6|89564|89514|36
1637546970000|2021-11-22 02:09:30|89564.6|89514.6|89566.4|89516.4|89566.4|89516.4|89564.4|89514.4|29
1637546980000|2021-11-22 02:09:40|89566.5|89516.5|89563.2|89513.2|89566.7|89516.7|89562.9|89512.9|31
1637546990000|2021-11-22 02:09:50|89563.7|89513.7|89571.3|89521.3|89571.8|89521.8|89560.4|89510.4|49
1637547000000|2021-11-22 02:10:00|89573.4|89523.4|89568.2|89518.2|89574.9|89524.9|89568.2|89518.2|55
1637547010000|2021-11-22 02:10:10|89568.5|89518.5|89572.5|89522.5|89575.1|89525.1|89568.5|89518.5|43
1637547020000|2021-11-22 02:10:20|89573.1|89523.1|89575.7|89525.7|89575.7|89525.7|89571.6|89521.6|38
1637547030000|2021-11-22 02:10:30|89576|89526|89576.2|89526.2|89577.1|89527.1|89575|89525|40
1637547040000|2021-11-22 02:10:40|89576.5|89526.5|89575.1|89525.1|89578.5|89528.5|89574.3|89524.3|33
1637547050000|2021-11-22 02:10:50|89574.6|89524.6|89575.7|89525.7|89575.8|89525.8|89574.5|89524.5|15
1637547060000|2021-11-22 02:11:00|89576|89526|89576.4|89526.4|89577.8|89527.8|89574.3|89524.3|38
1637547070000|2021-11-22 02:11:10|89576|89526|89574.9|89524.9|89576.8|89526.8|89574.4|89524.4|36
1637547080000|2021-11-22 02:11:20|89575.1|89525.1|89573.5|89523.5|89576.5|89526.5|89572.5|89522.5|33
1637547090000|2021-11-22 02:11:30|89574.4|89524.4|89578.8|89528.8|89578.8|89528.8|89572.4|89522.4|44
1637547100000|2021-11-22 02:11:40|89577.5|89527.5|89577.8|89527.8|89579.3|89529.3|89577.4|89527.4|32
1637547110000|2021-11-22 02:11:50|89577.5|89527.5|89577.5|89527.5|89578.2|89528.2|89577.2|89527.2|26
1637547120000|2021-11-22 02:12:00|89577.7|89527.7|89579|89529|89579|89529|89575.8|89525.8|24
1637547130000|2021-11-22 02:12:10|89579.6|89529.6|89577.9|89527.9|89579.6|89529.6|89576.3|89526.3|15
1637547140000|2021-11-22 02:12:20|89578.3|89528.3|89579.2|89529.2|89579.2|89529.2|89574.5|89524.5|29
1637547150000|2021-11-22 02:12:30|89578.5|89528.5|89581.7|89531.7|89582.3|89532.3|89578|89528|31
1637547160000|2021-11-22 02:12:40|89581.3|89531.3|89580.9|89530.9|89582|89532|89579.7|89529.7|35
1637547170000|2021-11-22 02:12:50|89580.3|89530.3|89581.4|89531.4|89581.7|89531.7|89579.8|89529.8|33
1637547180000|2021-11-22 02:13:00|89581.1|89531.1|89579|89529|89581.5|89531.5|89576.9|89526.9|40
1637547190000|2021-11-22 02:13:10|89578.7|89528.7|89578.8|89528.8|89579.9|89529.9|89578.4|89528.4|31
1637547200000|2021-11-22 02:13:20|89577.2|89527.2|89577.1|89527.1|89578.4|89528.4|89576.8|89526.8|20
1637547210000|2021-11-22 02:13:30|89577.2|89527.2|89578.1|89528.1|89578.3|89528.3|89576.8|89526.8|25
1637547220000|2021-11-22 02:13:40|89578|89528|89581.9|89531.9|89582.6|89532.6|89574.4|89524.4|48
1637547230000|2021-11-22 02:13:50|89580.9|89530.9|89591.9|89541.9|89593.6|89543.6|89579.9|89529.9|51
1637547240000|2021-11-22 02:14:00|89591.7|89541.7|89582.5|89532.5|89592.4|89542.4|89579.9|89529.9|45
1637547250000|2021-11-22 02:14:10|89583.5|89533.5|89578.5|89528.5|89584.1|89534.1|89577.7|89527.7|51
1637547260000|2021-11-22 02:14:20|89576.5|89526.5|89579.6|89529.6|89582.3|89532.3|89576.5|89526.5|42
1637547270000|2021-11-22 02:14:30|89579.5|89529.5|89576.9|89526.9|89580.9|89530.9|89576.9|89526.9|30
1637547280000|2021-11-22 02:14:40|89576.6|89526.6|89575.1|89525.1|89577.6|89527.6|89573.8|89523.8|32
1637547290000|2021-11-22 02:14:50|89574.5|89524.5|89574|89524|89575.2|89525.2|89571.2|89521.2|32
1637547300000|2021-11-22 02:15:00|89573.9|89523.9|89574.6|89524.6|89577.6|89527.6|89572.8|89522.8|49
1637547310000|2021-11-22 02:15:10|89574.9|89524.9|89575.7|89525.7|89575.9|89525.9|89572.9|89522.9|35
1637547320000|2021-11-22 02:15:20|89575.8|89525.8|89576.1|89526.1|89576.1|89526.1|89574.1|89524.1|24
1637547330000|2021-11-22 02:15:30|89575.8|89525.8|89577.7|89527.7|89583|89533|89575.8|89525.8|48
1637547340000|2021-11-22 02:15:40|89578.3|89528.3|89578.9|89528.9|89579.3|89529.3|89577.8|89527.8|22
1637547350000|2021-11-22 02:15:50|89578.5|89528.5|89579.4|89529.4|89579.4|89529.4|89578.2|89528.2|19
1637547360000|2021-11-22 02:16:00|89579|89529|89579.1|89529.1|89579.8|89529.8|89577.8|89527.8|20
1637547370000|2021-11-22 02:16:10|89578.2|89528.2|89581|89531|89581.6|89531.6|89575.9|89525.9|34
1637547380000|2021-11-22 02:16:20|89581.8|89531.8|89587.1|89537.1|89589.1|89539.1|89581.8|89531.8|33
1637547390000|2021-11-22 02:16:30|89587.7|89537.7|89589.3|89539.3|89589.6|89539.6|89587|89537|31
1637547400000|2021-11-22 02:16:40|89589.5|89539.5|89586.2|89536.2|89589.5|89539.5|89585.1|89535.1|34
1637547410000|2021-11-22 02:16:50|89586.8|89536.8|89595.6|89545.6|89595.6|89545.6|89586.8|89536.8|38
1637547420000|2021-11-22 02:17:00|89595.7|89545.7|89591.3|89541.3|89595.7|89545.7|89589.3|89539.3|44
1637547430000|2021-11-22 02:17:10|89591.4|89541.4|89593.3|89543.3|89594.8|89544.8|89591.1|89541.1|37
1637547440000|2021-11-22 02:17:20|89592.1|89542.1|89594.6|89544.6|89594.6|89544.6|89591|89541|27
1637547450000|2021-11-22 02:17:30|89594.7|89544.7|89588.8|89538.8|89594.7|89544.7|89588.8|89538.8|28
1637547460000|2021-11-22 02:17:40|89589.2|89539.2|89589|89539|89589.2|89539.2|89587.4|89537.4|18
1637547470000|2021-11-22 02:17:50|89589.1|89539.1|89588.4|89538.4|89590.7|89540.7|89588.4|89538.4|25
1637547480000|2021-11-22 02:18:00|89588.8|89538.8|89588.2|89538.2|89588.8|89538.8|89586.5|89536.5|25
1637547490000|2021-11-22 02:18:10|89588|89538|89586.7|89536.7|89588|89538|89582.6|89532.6|53
1637547500000|2021-11-22 02:18:20|89586.8|89536.8|89584.2|89534.2|89587.7|89537.7|89583.3|89533.3|54
1637547510000|2021-11-22 02:18:30|89583.3|89533.3|89587.2|89537.2|89587.6|89537.6|89583.3|89533.3|49
1637547520000|2021-11-22 02:18:40|89587.6|89537.6|89585.8|89535.8|89587.6|89537.6|89584.4|89534.4|36
1637547530000|2021-11-22 02:18:50|89585.5|89535.5|89585.3|89535.3|89585.9|89535.9|89584.1|89534.1|28
1637547540000|2021-11-22 02:19:00|89585.6|89535.6|89587.9|89537.9|89589|89539|89584.9|89534.9|27
1637547550000|2021-11-22 02:19:10|89588.2|89538.2|89588.6|89538.6|89589.7|89539.7|89586.8|89536.8|40
1637547560000|2021-11-22 02:19:20|89588.8|89538.8|89587.3|89537.3|89589.1|89539.1|89587.2|89537.2|38
1637547570000|2021-11-22 02:19:30|89587.4|89537.4|89589.2|89539.2|89590.1|89540.1|89587.3|89537.3|35
1637547580000|2021-11-22 02:19:40|89589.4|89539.4|89593|89543|89597.8|89547.8|89588.5|89538.5|43
1637547590000|2021-11-22 02:19:50|89592.5|89542.5|89590.8|89540.8|89594|89544|89590.1|89540.1|48
1637547600000|2021-11-22 02:20:00|89589.9|89539.9|89594.3|89544.3|89594.6|89544.6|89589.9|89539.9|37
1637547610000|2021-11-22 02:20:10|89594.5|89544.5|89598.9|89548.9|89600|89550|89594.3|89544.3|33
1637547620000|2021-11-22 02:20:20|89598|89548|89599.1|89549.1|89599.8|89549.8|89596|89546|34
1637547630000|2021-11-22 02:20:30|89598.9|89548.9|89597.7|89547.7|89599.4|89549.4|89595.5|89545.5|26
1637547640000|2021-11-22 02:20:40|89595.1|89545.1|89595.1|89545.1|89598.7|89548.7|89595.1|89545.1|17
1637547650000|2021-11-22 02:20:50|89595|89545|89602.7|89552.7|89604|89554|89593.9|89543.9|35
1637547660000|2021-11-22 02:21:00|89602.4|89552.4|89600.3|89550.3|89602.4|89552.4|89597.4|89547.4|28
1637547670000|2021-11-22 02:21:10|89600.4|89550.4|89596.4|89546.4|89600.4|89550.4|89594.6|89544.6|29
1637547680000|2021-11-22 02:21:20|89596.5|89546.5|89592.6|89542.6|89597|89547|89592.6|89542.6|19
1637547690000|2021-11-22 02:21:30|89592.5|89542.5|89593|89543|89595.7|89545.7|89590.9|89540.9|29
1637547700000|2021-11-22 02:21:40|89592.2|89542.2|89589.1|89539.1|89593.2|89543.2|89586.1|89536.1|21
1637547710000|2021-11-22 02:21:50|89589.3|89539.3|89585.9|89535.9|89589.3|89539.3|89584|89534|25
1637547720000|2021-11-22 02:22:00|89585.2|89535.2|89586.4|89536.4|89586.5|89536.5|89585.2|89535.2|13
1637547730000|2021-11-22 02:22:10|89586|89536|89589|89539|89589|89539|89585.6|89535.6|18
1637547740000|2021-11-22 02:22:20|89588.8|89538.8|89582.4|89532.4|89588.9|89538.9|89582.4|89532.4|20
1637547750000|2021-11-22 02:22:30|89582.7|89532.7|89582.2|89532.2|89585.6|89535.6|89577.9|89527.9|39
1637547760000|2021-11-22 02:22:40|89582.3|89532.3|89581|89531|89582.7|89532.7|89579.3|89529.3|36
1637547770000|2021-11-22 02:22:50|89581.1|89531.1|89581.4|89531.4|89582.4|89532.4|89580.9|89530.9|19
1637547780000|2021-11-22 02:23:00|89581.1|89531.1|89580.3|89530.3|89582.8|89532.8|89578.8|89528.8|31
1637547790000|2021-11-22 02:23:10|89579.8|89529.8|89584.7|89534.7|89585.4|89535.4|89578.1|89528.1|34
1637547800000|2021-11-22 02:23:20|89585.5|89535.5|89585.4|89535.4|89586.2|89536.2|89584.4|89534.4|21
1637547810000|2021-11-22 02:23:30|89584.9|89534.9|89580.2|89530.2|89585.8|89535.8|89579.5|89529.5|27
1637547820000|2021-11-22 02:23:40|89580.4|89530.4|89582.4|89532.4|89583.4|89533.4|89580.2|89530.2|28
1637547830000|2021-11-22 02:23:50|89582.1|89532.1|89586.2|89536.2|89586.3|89536.3|89581.9|89531.9|24
1637547840000|2021-11-22 02:24:00|89586.4|89536.4|89584|89534|89587.3|89537.3|89582.9|89532.9|23
1637547850000|2021-11-22 02:24:10|89583.8|89533.8|89583.2|89533.2|89585.5|89535.5|89580.9|89530.9|26
1637547860000|2021-11-22 02:24:20|89584.3|89534.3|89585.2|89535.2|89585.7|89535.7|89583.3|89533.3|28
1637547870000|2021-11-22 02:24:30|89585.3|89535.3|89587.4|89537.4|89589.2|89539.2|89585.3|89535.3|43
1637547880000|2021-11-22 02:24:40|89587|89537|89588|89538|89589|89539|89584.9|89534.9|37
1637547890000|2021-11-22 02:24:50|89587.8|89537.8|89587.8|89537.8|89595.2|89545.2|89587.7|89537.7|55
1637547900000|2021-11-22 02:25:00|89589|89539|89588.5|89538.5|89589|89539|89586.2|89536.2|39
1637547910000|2021-11-22 02:25:10|89587.9|89537.9|89589.9|89539.9|89590.8|89540.8|89587.9|89537.9|27
1637547920000|2021-11-22 02:25:20|89588.1|89538.1|89582.6|89532.6|89588.1|89538.1|89582.6|89532.6|33
1637547930000|2021-11-22 02:25:30|89582.9|89532.9|89577.9|89527.9|89583.3|89533.3|89576.4|89526.4|27
1637547940000|2021-11-22 02:25:40|89577.8|89527.8|89579.6|89529.6|89580.7|89530.7|89576|89526|22
1637547950000|2021-11-22 02:25:50|89579.7|89529.7|89572.6|89522.6|89579.9|89529.9|89572.2|89522.2|36
1637547960000|2021-11-22 02:26:00|89572.5|89522.5|89570.8|89520.8|89573.8|89523.8|89569.9|89519.9|22
1637547970000|2021-11-22 02:26:10|89572.8|89522.8|89570.5|89520.5|89574.4|89524.4|89568.7|89518.7|38
1637547980000|2021-11-22 02:26:20|89569.9|89519.9|89566.7|89516.7|89570.7|89520.7|89566.2|89516.2|36
1637547990000|2021-11-22 02:26:30|89566.6|89516.6|89564.4|89514.4|89567.2|89517.2|89562.5|89512.5|41
1637548000000|2021-11-22 02:26:40|89563.8|89513.8|89555.9|89505.9|89564.1|89514.1|89555.9|89505.9|41
1637548010000|2021-11-22 02:26:50|89556.9|89506.9|89551.3|89501.3|89557.6|89507.6|89548.8|89498.8|59
1637548020000|2021-11-22 02:27:00|89552.6|89502.6|89550.9|89500.9|89552.6|89502.6|89550.9|89500.9|38
1637548030000|2021-11-22 02:27:10|89551|89501|89537.4|89487.4|89551|89501|89536.5|89486.5|31
1637548040000|2021-11-22 02:27:20|89537.9|89487.9|89543.8|89493.8|89543.8|89493.8|89535.8|89485.8|43
1637548050000|2021-11-22 02:27:30|89544|89494|89542|89492|89544|89494|89540.9|89490.9|25
1637548060000|2021-11-22 02:27:40|89541.6|89491.6|89538.9|89488.9|89542.2|89492.2|89538.5|89488.5|20
1637548070000|2021-11-22 02:27:50|89539.6|89489.6|89539.3|89489.3|89541.9|89491.9|89539.2|89489.2|29
1637548080000|2021-11-22 02:28:00|89539.7|89489.7|89541.1|89491.1|89541.2|89491.2|89539.6|89489.6|26
1637548090000|2021-11-22 02:28:10|89540.9|89490.9|89538|89488|89541.6|89491.6|89535.7|89485.7|22
1637548100000|2021-11-22 02:28:20|89538.4|89488.4|89539.6|89489.6|89540.6|89490.6|89537.1|89487.1|41
1637548110000|2021-11-22 02:28:30|89536.9|89486.9|89541.1|89491.1|89541.7|89491.7|89536.9|89486.9|33
1637548120000|2021-11-22 02:28:40|89540.8|89490.8|89542.8|89492.8|89547.4|89497.4|89540.4|89490.4|24
1637548130000|2021-11-22 02:28:50|89545.4|89495.4|89551.8|89501.8|89552.4|89502.4|89543.4|89493.4|43
1637548140000|2021-11-22 02:29:00|89551.2|89501.2|89551.9|89501.9|89552.1|89502.1|89549.7|89499.7|32
1637548150000|2021-11-22 02:29:10|89550.4|89500.4|89550.4|89500.4|89553.4|89503.4|89550.4|89500.4|26
1637548160000|2021-11-22 02:29:20|89551|89501|89552.6|89502.6|89552.6|89502.6|89549.7|89499.7|29
1637548170000|2021-11-22 02:29:30|89553.3|89503.3|89549.8|89499.8|89555.8|89505.8|89548.1|89498.1|39
1637548180000|2021-11-22 02:29:40|89549.7|89499.7|89543.4|89493.4|89550.4|89500.4|89543.4|89493.4|38
1637548190000|2021-11-22 02:29:50|89543.6|89493.6|89544.4|89494.4|89545.8|89495.8|89542.2|89492.2|36
1637548200000|2021-11-22 02:30:00|89546.6|89496.6|89543|89493|89547|89497|89542.4|89492.4|53
1637548210000|2021-11-22 02:30:10|89543.2|89493.2|89545.9|89495.9|89545.9|89495.9|89543.2|89493.2|26
1637548220000|2021-11-22 02:30:20|89544.8|89494.8|89554|89504|89554.7|89504.7|89540.5|89490.5|48
1637548230000|2021-11-22 02:30:30|89553.6|89503.6|89552.1|89502.1|89555.7|89505.7|89549.5|89499.5|59
1637548240000|2021-11-22 02:30:40|89552|89502|89553.9|89503.9|89553.9|89503.9|89549.8|89499.8|52
1637548250000|2021-11-22 02:30:50|89554|89504|89555.6|89505.6|89555.6|89505.6|89553.2|89503.2|37
1637548260000|2021-11-22 02:31:00|89556.6|89506.6|89553.8|89503.8|89558.5|89508.5|89553.8|89503.8|25
1637548270000|2021-11-22 02:31:10|89553.9|89503.9|89555.3|89505.3|89555.6|89505.6|89553.6|89503.6|16
1637548280000|2021-11-22 02:31:20|89555.1|89505.1|89555.7|89505.7|89555.9|89505.9|89553.9|89503.9|35
1637548290000|2021-11-22 02:31:30|89555.8|89505.8|89558.3|89508.3|89560.3|89510.3|89554.8|89504.8|45
1637548300000|2021-11-22 02:31:40|89558.8|89508.8|89556|89506|89558.8|89508.8|89554.5|89504.5|37
1637548310000|2021-11-22 02:31:50|89555.5|89505.5|89555.6|89505.6|89557.7|89507.7|89555.5|89505.5|33
1637548320000|2021-11-22 02:32:00|89555.3|89505.3|89554.4|89504.4|89556|89506|89553.6|89503.6|22
1637548330000|2021-11-22 02:32:10|89554.5|89504.5|89555.2|89505.2|89555.9|89505.9|89554.5|89504.5|12
1637548340000|2021-11-22 02:32:20|89555|89505|89552.3|89502.3|89555.6|89505.6|89550.2|89500.2|38
1637548350000|2021-11-22 02:32:30|89553.5|89503.5|89553.5|89503.5|89554.8|89504.8|89551.6|89501.6|38
1637548360000|2021-11-22 02:32:40|89555.1|89505.1|89553.7|89503.7|89555.4|89505.4|89551|89501|50
1637548370000|2021-11-22 02:32:50|89554|89504|89556|89506|89556.1|89506.1|89553.3|89503.3|39
1637548380000|2021-11-22 02:33:00|89555.6|89505.6|89555.4|89505.4|89555.8|89505.8|89555.1|89505.1|12
1637548390000|2021-11-22 02:33:10|89555.2|89505.2|89555.4|89505.4|89557.2|89507.2|89554.7|89504.7|31
1637548400000|2021-11-22 02:33:20|89555.2|89505.2|89557.8|89507.8|89559.7|89509.7|89554.3|89504.3|24
1637548410000|2021-11-22 02:33:30|89558.1|89508.1|89555|89505|89560.5|89510.5|89554|89504|41
1637548420000|2021-11-22 02:33:40|89554.3|89504.3|89555.2|89505.2|89556|89506|89552.3|89502.3|30
1637548430000|2021-11-22 02:33:50|89555|89505|89555.9|89505.9|89556.7|89506.7|89555|89505|21
1637548440000|2021-11-22 02:34:00|89556|89506|89555|89505|89556.5|89506.5|89554.1|89504.1|21
1637548450000|2021-11-22 02:34:10|89555.5|89505.5|89558.1|89508.1|89562.6|89512.6|89555.5|89505.5|43
1637548460000|2021-11-22 02:34:20|89558.3|89508.3|89555.7|89505.7|89558.5|89508.5|89555.3|89505.3|25
1637548470000|2021-11-22 02:34:30|89555.6|89505.6|89558.6|89508.6|89559.8|89509.8|89555.4|89505.4|31
1637548480000|2021-11-22 02:34:40|89558.7|89508.7|89556.1|89506.1|89560.4|89510.4|89556|89506|35
1637548490000|2021-11-22 02:34:50|89556.5|89506.5|89557.5|89507.5|89559.5|89509.5|89556.2|89506.2|30
1637548500000|2021-11-22 02:35:00|89557|89507|89556.1|89506.1|89559.3|89509.3|89555.1|89505.1|42
1637548510000|2021-11-22 02:35:10|89557.1|89507.1|89558.6|89508.6|89560.4|89510.4|89556.3|89506.3|54
1637548520000|2021-11-22 02:35:20|89559.1|89509.1|89564.8|89514.8|89565|89515|89559.1|89509.1|50
1637548530000|2021-11-22 02:35:30|89564.6|89514.6|89564.1|89514.1|89566.1|89516.1|89561.3|89511.3|54
1637548540000|2021-11-22 02:35:40|89564.5|89514.5|89563.4|89513.4|89565|89515|89563.3|89513.3|34
1637548550000|2021-11-22 02:35:50|89563.2|89513.2|89562.5|89512.5|89565|89515|89560.3|89510.3|44
1637548560000|2021-11-22 02:36:00|89563.2|89513.2|89570.9|89520.9|89573.7|89523.7|89562.5|89512.5|63
1637548570000|2021-11-22 02:36:10|89570.1|89520.1|89571.1|89521.1|89571.1|89521.1|89564.2|89514.2|54
1637548580000|2021-11-22 02:36:20|89571.5|89521.5|89567.8|89517.8|89571.9|89521.9|89567.8|89517.8|33
1637548590000|2021-11-22 02:36:30|89567.7|89517.7|89568.1|89518.1|89570.7|89520.7|89565.8|89515.8|46
1637548600000|2021-11-22 02:36:40|89568.3|89518.3|89572.9|89522.9|89574.7|89524.7|89567|89517|39
1637548610000|2021-11-22 02:36:50|89573|89523|89571.3|89521.3|89573.8|89523.8|89570.3|89520.3|38
1637548620000|2021-11-22 02:37:00|89571|89521|89567.7|89517.7|89574.7|89524.7|89567.3|89517.3|44
1637548630000|2021-11-22 02:37:10|89567.4|89517.4|89567.5|89517.5|89569.8|89519.8|89566.5|89516.5|41
1637548640000|2021-11-22 02:37:20|89567.2|89517.2|89567.9|89517.9|89568.8|89518.8|89566.5|89516.5|41
1637548650000|2021-11-22 02:37:30|89567.5|89517.5|89568.8|89518.8|89568.9|89518.9|89565.8|89515.8|33
1637548660000|2021-11-22 02:37:40|89568.3|89518.3|89565.8|89515.8|89568.8|89518.8|89565.2|89515.2|33
1637548670000|2021-11-22 02:37:50|89566|89516|89566.4|89516.4|89568.7|89518.7|89565.2|89515.2|49
1637548680000|2021-11-22 02:38:00|89566.3|89516.3|89568.8|89518.8|89569.3|89519.3|89564.9|89514.9|55
1637548690000|2021-11-22 02:38:10|89568.6|89518.6|89569.3|89519.3|89570.5|89520.5|89567.1|89517.1|48
1637548700000|2021-11-22 02:38:20|89569.2|89519.2|89568.5|89518.5|89569.8|89519.8|89564.5|89514.5|53
1637548710000|2021-11-22 02:38:30|89568.4|89518.4|89568.8|89518.8|89572.1|89522.1|89567.9|89517.9|48
1637548720000|2021-11-22 02:38:40|89568.4|89518.4|89571.3|89521.3|89574.2|89524.2|89565|89515|58
1637548730000|2021-11-22 02:38:50|89570.9|89520.9|89570|89520|89573.4|89523.4|89568|89518|47
1637548740000|2021-11-22 02:39:00|89570.8|89520.8|89575.6|89525.6|89577.1|89527.1|89568.8|89518.8|57
1637548750000|2021-11-22 02:39:10|89575.7|89525.7|89573.4|89523.4|89577.9|89527.9|89571.4|89521.4|53
1637548760000|2021-11-22 02:39:20|89572.1|89522.1|89572.4|89522.4|89575.1|89525.1|89570.7|89520.7|40
1637548770000|2021-11-22 02:39:30|89572.1|89522.1|89563.3|89513.3|89572.9|89522.9|89558.5|89508.5|57
1637548780000|2021-11-22 02:39:40|89559.2|89509.2|89561.8|89511.8|89562.9|89512.9|89558.2|89508.2|55
1637548790000|2021-11-22 02:39:50|89562|89512|89561.7|89511.7|89562.8|89512.8|89556.8|89506.8|34
1637548800000|2021-11-22 02:40:00|89561.4|89511.4|89556.8|89506.8|89563.3|89513.3|89555.5|89505.5|36
1637548810000|2021-11-22 02:40:10|89557.3|89507.3|89559.1|89509.1|89560|89510|89555.1|89505.1|55
1637548820000|2021-11-22 02:40:20|89559.4|89509.4|89558.7|89508.7|89560.3|89510.3|89555.5|89505.5|41
1637548830000|2021-11-22 02:40:30|89558.9|89508.9|89563.1|89513.1|89563.2|89513.2|89558.9|89508.9|32
1637548840000|2021-11-22 02:40:40|89562.8|89512.8|89560.2|89510.2|89563.8|89513.8|89558.9|89508.9|32
1637548850000|2021-11-22 02:40:50|89560.1|89510.1|89562.9|89512.9|89562.9|89512.9|89558.4|89508.4|31
1637548860000|2021-11-22 02:41:00|89561.7|89511.7|89557.8|89507.8|89562.2|89512.2|89554.9|89504.9|37
1637548870000|2021-11-22 02:41:10|89557.9|89507.9|89560.6|89510.6|89561.2|89511.2|89555.9|89505.9|33
1637548880000|2021-11-22 02:41:20|89559.8|89509.8|89557.6|89507.6|89561.2|89511.2|89557.4|89507.4|30
1637548890000|2021-11-22 02:41:30|89556.4|89506.4|89555|89505|89556.4|89506.4|89551.6|89501.6|35
1637548900000|2021-11-22 02:41:40|89554.9|89504.9|89556.6|89506.6|89556.7|89506.7|89554.3|89504.3|23
1637548910000|2021-11-22 02:41:50|89556.8|89506.8|89556|89506|89556.8|89506.8|89554.7|89504.7|17
1637548920000|2021-11-22 02:42:00|89554.8|89504.8|89554.7|89504.7|89559|89509|89551|89501|31
1637548930000|2021-11-22 02:42:10|89554.9|89504.9|89556.1|89506.1|89559.1|89509.1|89554.9|89504.9|50
1637548940000|2021-11-22 02:42:20|89556.2|89506.2|89556.2|89506.2|89557.3|89507.3|89555.5|89505.5|29
1637548950000|2021-11-22 02:42:30|89556.1|89506.1|89555.8|89505.8|89556.3|89506.3|89549.8|89499.8|52
1637548960000|2021-11-22 02:42:40|89553.6|89503.6|89557.9|89507.9|89558|89508|89553.6|89503.6|32
1637548970000|2021-11-22 02:42:50|89557.2|89507.2|89557.1|89507.1|89558.7|89508.7|89549.8|89499.8|45
1637548980000|2021-11-22 02:43:00|89558.4|89508.4|89556.9|89506.9|89560.2|89510.2|89553.9|89503.9|44
1637548990000|2021-11-22 02:43:10|89556.5|89506.5|89555.9|89505.9|89557.8|89507.8|89555|89505|18
1637549000000|2021-11-22 02:43:20|89555.7|89505.7|89564.4|89514.4|89564.4|89514.4|89554.6|89504.6|21
1637549010000|2021-11-22 02:43:30|89565.4|89515.4|89565.8|89515.8|89567.1|89517.1|89563.1|89513.1|44
1637549020000|2021-11-22 02:43:40|89565.6|89515.6|89561.6|89511.6|89566.1|89516.1|89561.5|89511.5|32
1637549030000|2021-11-22 02:43:50|89561.8|89511.8|89560.3|89510.3|89563.6|89513.6|89559.1|89509.1|36
1637549040000|2021-11-22 02:44:00|89560.8|89510.8|89560.7|89510.7|89561.5|89511.5|89557.8|89507.8|40
1637549050000|2021-11-22 02:44:10|89560.4|89510.4|89563.2|89513.2|89563.6|89513.6|89558.8|89508.8|30
1637549060000|2021-11-22 02:44:20|89563.8|89513.8|89563.4|89513.4|89563.9|89513.9|89561.9|89511.9|26
1637549070000|2021-11-22 02:44:30|89561.3|89511.3|89562.3|89512.3|89563.3|89513.3|89560.3|89510.3|31
1637549080000|2021-11-22 02:44:40|89562.1|89512.1|89563.6|89513.6|89564|89514|89562.1|89512.1|37
1637549090000|2021-11-22 02:44:50|89564.2|89514.2|89564.8|89514.8|89565.8|89515.8|89560.2|89510.2|43
1637549100000|2021-11-22 02:45:00|89564.6|89514.6|89564.9|89514.9|89565.2|89515.2|89561.1|89511.1|24
1637549110000|2021-11-22 02:45:10|89564.8|89514.8|89561.7|89511.7|89564.8|89514.8|89560.5|89510.5|21
1637549120000|2021-11-22 02:45:20|89561.3|89511.3|89563.6|89513.6|89563.6|89513.6|89560.7|89510.7|7
1637549130000|2021-11-22 02:45:30|89563.7|89513.7|89562.1|89512.1|89563.8|89513.8|89562.1|89512.1|15
1637549140000|2021-11-22 02:45:40|89559.7|89509.7|89563.7|89513.7|89564.3|89514.3|89559.2|89509.2|18
1637549150000|2021-11-22 02:45:50|89563.9|89513.9|89564.5|89514.5|89564.8|89514.8|89562.7|89512.7|31
1637549160000|2021-11-22 02:46:00|89564.7|89514.7|89564.4|89514.4|89566.4|89516.4|89557.6|89507.6|31
1637549170000|2021-11-22 02:46:10|89565.1|89515.1|89566.2|89516.2|89567|89517|89562.5|89512.5|28
1637549180000|2021-11-22 02:46:20|89567.9|89517.9|89564.6|89514.6|89569|89519|89563|89513|29
1637549190000|2021-11-22 02:46:30|89565.4|89515.4|89562.2|89512.2|89565.5|89515.5|89562.2|89512.2|23
1637549200000|2021-11-22 02:46:40|89562.7|89512.7|89563.8|89513.8|89564.8|89514.8|89560.5|89510.5|24
1637549210000|2021-11-22 02:46:50|89563.4|89513.4|89564.1|89514.1|89564.1|89514.1|89560.9|89510.9|27
1637549220000|2021-11-22 02:47:00|89562.9|89512.9|89564|89514|89564|89514|89561.5|89511.5|28
1637549230000|2021-11-22 02:47:10|89563.5|89513.5|89566|89516|89566.1|89516.1|89563|89513|31
1637549240000|2021-11-22 02:47:20|89565.6|89515.6|89565.2|89515.2|89566.3|89516.3|89561.8|89511.8|25
1637549250000|2021-11-22 02:47:30|89565.1|89515.1|89569.1|89519.1|89570.3|89520.3|89565.1|89515.1|30
1637549260000|2021-11-22 02:47:40|89569.4|89519.4|89566|89516|89569.6|89519.6|89564|89514|27
1637549270000|2021-11-22 02:47:50|89565.7|89515.7|89567.2|89517.2|89567.7|89517.7|89565.1|89515.1|21
1637549280000|2021-11-22 02:48:00|89567|89517|89570.3|89520.3|89572.4|89522.4|89565.2|89515.2|40
1637549290000|2021-11-22 02:48:10|89570|89520|89572.4|89522.4|89572.5|89522.5|89567.1|89517.1|43
1637549300000|2021-11-22 02:48:20|89572.9|89522.9|89572|89522|89573|89523|89571.4|89521.4|24
1637549310000|2021-11-22 02:48:30|89571.6|89521.6|89565.9|89515.9|89572.7|89522.7|89565.8|89515.8|37
1637549320000|2021-11-22 02:48:40|89567|89517|89565.6|89515.6|89568.1|89518.1|89565.5|89515.5|32
1637549330000|2021-11-22 02:48:50|89565.9|89515.9|89563.7|89513.7|89567.5|89517.5|89563.1|89513.1|18
1637549340000|2021-11-22 02:49:00|89564|89514|89569.9|89519.9|89569.9|89519.9|89563.1|89513.1|35
1637549350000|2021-11-22 02:49:10|89570.5|89520.5|89571.2|89521.2|89576|89526|89568|89518|60
1637549360000|2021-11-22 02:49:20|89571.8|89521.8|89573.3|89523.3|89574.2|89524.2|89570.1|89520.1|31
1637549370000|2021-11-22 02:49:30|89573.4|89523.4|89573.3|89523.3|89573.9|89523.9|89570.5|89520.5|25
1637549380000|2021-11-22 02:49:40|89573.5|89523.5|89577.4|89527.4|89577.4|89527.4|89573.4|89523.4|40
1637549390000|2021-11-22 02:49:50|89577.7|89527.7|89579.5|89529.5|89581|89531|89576.3|89526.3|32
1637549400000|2021-11-22 02:50:00|89579.1|89529.1|89576.5|89526.5|89580.4|89530.4|89576.5|89526.5|22
1637549410000|2021-11-22 02:50:10|89576.9|89526.9|89579.2|89529.2|89582.6|89532.6|89576.4|89526.4|46
1637549420000|2021-11-22 02:50:20|89579.3|89529.3|89578.5|89528.5|89579.3|89529.3|89576.1|89526.1|26
1637549430000|2021-11-22 02:50:30|89580.5|89530.5|89576.8|89526.8|89580.5|89530.5|89574.7|89524.7|22
1637549440000|2021-11-22 02:50:40|89576.7|89526.7|89574.3|89524.3|89579.2|89529.2|89573.3|89523.3|26
1637549450000|2021-11-22 02:50:50|89576.1|89526.1|89576.1|89526.1|89578.6|89528.6|89575.2|89525.2|27
1637549460000|2021-11-22 02:51:00|89576.9|89526.9|89576.5|89526.5|89577.6|89527.6|89575.8|89525.8|16
1637549470000|2021-11-22 02:51:10|89576.2|89526.2|89571.9|89521.9|89578|89528|89570.7|89520.7|17
1637549480000|2021-11-22 02:51:20|89573.4|89523.4|89584.7|89534.7|89586.7|89536.7|89572.5|89522.5|49
1637549490000|2021-11-22 02:51:30|89584.4|89534.4|89585.7|89535.7|89585.7|89535.7|89581.8|89531.8|31
1637549500000|2021-11-22 02:51:40|89585.2|89535.2|89582.7|89532.7|89586.4|89536.4|89582.7|89532.7|26
1637549510000|2021-11-22 02:51:50|89582|89532|89585.3|89535.3|89587.8|89537.8|89582|89532|33
1637549520000|2021-11-22 02:52:00|89585.5|89535.5|89586.8|89536.8|89587.6|89537.6|89581.8|89531.8|30
1637549530000|2021-11-22 02:52:10|89586.7|89536.7|89593.8|89543.8|89593.8|89543.8|89583.8|89533.8|37
1637549540000|2021-11-22 02:52:20|89593.6|89543.6|89588.9|89538.9|89596.6|89546.6|89588.9|89538.9|21
1637549550000|2021-11-22 02:52:30|89589.8|89539.8|89590|89540|89592.1|89542.1|89589.8|89539.8|16
1637549560000|2021-11-22 02:52:40|89589.5|89539.5|89588.5|89538.5|89593.3|89543.3|89588.2|89538.2|27
1637549570000|2021-11-22 02:52:50|89589.6|89539.6|89591|89541|89591.7|89541.7|89587.6|89537.6|33
1637549580000|2021-11-22 02:53:00|89590.1|89540.1|89591.1|89541.1|89593.4|89543.4|89589.7|89539.7|22
1637549590000|2021-11-22 02:53:10|89590.7|89540.7|89588.4|89538.4|89591.8|89541.8|89586.9|89536.9|22
1637549600000|2021-11-22 02:53:20|89585.7|89535.7|89590.5|89540.5|89590.5|89540.5|89585.7|89535.7|25
1637549610000|2021-11-22 02:53:30|89589.7|89539.7|89591.2|89541.2|89591.2|89541.2|89589.7|89539.7|20
1637549620000|2021-11-22 02:53:40|89591.3|89541.3|89584.8|89534.8|89592.2|89542.2|89584.8|89534.8|20
1637549630000|2021-11-22 02:53:50|89587.8|89537.8|89591.4|89541.4|89592.9|89542.9|89587.8|89537.8|41
1637549640000|2021-11-22 02:54:00|89592.4|89542.4|89590.4|89540.4|89592.8|89542.8|89585.4|89535.4|35
1637549650000|2021-11-22 02:54:10|89590.2|89540.2|89589.9|89539.9|89591.5|89541.5|89586.6|89536.6|51
1637549660000|2021-11-22 02:54:20|89590|89540|89588.4|89538.4|89593.6|89543.6|89586.9|89536.9|33
1637549670000|2021-11-22 02:54:30|89589.3|89539.3|89590.8|89540.8|89593.2|89543.2|89588.7|89538.7|28
1637549680000|2021-11-22 02:54:40|89591|89541|89593|89543|89597.8|89547.8|89590.6|89540.6|38
1637549690000|2021-11-22 02:54:50|89592.7|89542.7|89597|89547|89597|89547|89592.7|89542.7|30
1637549700000|2021-11-22 02:55:00|89596.3|89546.3|89590.1|89540.1|89596.8|89546.8|89590.1|89540.1|39
1637549710000|2021-11-22 02:55:10|89589.9|89539.9|89587.2|89537.2|89591.4|89541.4|89586.1|89536.1|35
1637549720000|2021-11-22 02:55:20|89587.1|89537.1|89588.2|89538.2|89588.2|89538.2|89586|89536|26
1637549730000|2021-11-22 02:55:30|89587.9|89537.9|89588.3|89538.3|89590.5|89540.5|89587|89537|39
1637549740000|2021-11-22 02:55:40|89588.2|89538.2|89589.4|89539.4|89589.9|89539.9|89587.8|89537.8|16
1637549750000|2021-11-22 02:55:50|89589.3|89539.3|89586.7|89536.7|89589.5|89539.5|89586|89536|17
1637549760000|2021-11-22 02:56:00|89586.6|89536.6|89586|89536|89587.3|89537.3|89584.5|89534.5|41
1637549770000|2021-11-22 02:56:10|89585.5|89535.5|89581.5|89531.5|89586.9|89536.9|89581.1|89531.1|38
1637549780000|2021-11-22 02:56:20|89582.2|89532.2|89578.5|89528.5|89582.2|89532.2|89577|89527|32
1637549790000|2021-11-22 02:56:30|89578.4|89528.4|89570.8|89520.8|89578.4|89528.4|89569.6|89519.6|44
1637549800000|2021-11-22 02:56:40|89572|89522|89570.8|89520.8|89573.3|89523.3|89568.1|89518.1|46
1637549810000|2021-11-22 02:56:50|89571.4|89521.4|89570|89520|89572.7|89522.7|89567.7|89517.7|42
1637549820000|2021-11-22 02:57:00|89570.3|89520.3|89567.8|89517.8|89570.6|89520.6|89567.8|89517.8|24
1637549830000|2021-11-22 02:57:10|89569.5|89519.5|89569.8|89519.8|89570|89520|89567.6|89517.6|37
1637549840000|2021-11-22 02:57:20|89569.9|89519.9|89570.4|89520.4|89570.7|89520.7|89568.1|89518.1|26
1637549850000|2021-11-22 02:57:30|89569.9|89519.9|89575.3|89525.3|89575.7|89525.7|89568.6|89518.6|37
1637549860000|2021-11-22 02:57:40|89574.8|89524.8|89573.1|89523.1|89575.5|89525.5|89570.4|89520.4|43
1637549870000|2021-11-22 02:57:50|89573|89523|89573.9|89523.9|89574.6|89524.6|89572.8|89522.8|31
1637549880000|2021-11-22 02:58:00|89573.8|89523.8|89569.3|89519.3|89573.9|89523.9|89565.9|89515.9|42
1637549890000|2021-11-22 02:58:10|89569.1|89519.1|89573.4|89523.4|89573.4|89523.4|89569.1|89519.1|33
1637549900000|2021-11-22 02:58:20|89573.2|89523.2|89568.2|89518.2|89576.1|89526.1|89567.6|89517.6|48
1637549910000|2021-11-22 02:58:30|89567.7|89517.7|89564.9|89514.9|89569|89519|89561.4|89511.4|40
1637549920000|2021-11-22 02:58:40|89564.8|89514.8|89558.9|89508.9|89564.8|89514.8|89555.2|89505.2|50
1637549930000|2021-11-22 02:58:50|89558.8|89508.8|89556.5|89506.5|89561|89511|89556.4|89506.4|42
1637549940000|2021-11-22 02:59:00|89556.8|89506.8|89552|89502|89558.5|89508.5|89549.4|89499.4|43
1637549950000|2021-11-22 02:59:10|89551|89501|89547.9|89497.9|89551.8|89501.8|89546.8|89496.8|55
1637549960000|2021-11-22 02:59:20|89548|89498|89544.2|89494.2|89548.1|89498.1|89543|89493|49
1637549970000|2021-11-22 02:59:30|89544.5|89494.5|89548.4|89498.4|89549.5|89499.5|89544.3|89494.3|36
1637549980000|2021-11-22 02:59:40|89548.5|89498.5|89546.5|89496.5|89548.5|89498.5|89545.9|89495.9|27
1637549990000|2021-11-22 02:59:50|89546.6|89496.6|89544.4|89494.4|89547.1|89497.1|89544.3|89494.3|32
1637550000000|2021-11-22 03:00:00|89544.5|89494.5|89546|89496|89548.2|89498.2|89544.3|89494.3|42
1637550010000|2021-11-22 03:00:10|89546.3|89496.3|89547|89497|89548.2|89498.2|89546.2|89496.2|25
1637550020000|2021-11-22 03:00:20|89547.2|89497.2|89547.9|89497.9|89548.6|89498.6|89546.8|89496.8|29
1637550030000|2021-11-22 03:00:30|89548.8|89498.8|89551.3|89501.3|89553.1|89503.1|89548.8|89498.8|35
1637550040000|2021-11-22 03:00:40|89549.9|89499.9|89555.8|89505.8|89556.4|89506.4|89549.7|89499.7|32
1637550050000|2021-11-22 03:00:50|89555.4|89505.4|89555.7|89505.7|89556.3|89506.3|89554.6|89504.6|23
1637550060000|2021-11-22 03:01:00|89556.3|89506.3|89557.4|89507.4|89560.8|89510.8|89553.8|89503.8|51
1637550070000|2021-11-22 03:01:10|89557.7|89507.7|89558.8|89508.8|89558.8|89508.8|89557.2|89507.2|32
1637550080000|2021-11-22 03:01:20|89558.9|89508.9|89560.1|89510.1|89560.2|89510.2|89558.7|89508.7|19
1637550090000|2021-11-22 03:01:30|89559.9|89509.9|89560.2|89510.2|89560.6|89510.6|89558.8|89508.8|33
1637550100000|2021-11-22 03:01:40|89560.6|89510.6|89560.8|89510.8|89561.1|89511.1|89557.9|89507.9|26
1637550110000|2021-11-22 03:01:50|89561.3|89511.3|89560.5|89510.5|89561.6|89511.6|89559.6|89509.6|28
1637550120000|2021-11-22 03:02:00|89560.4|89510.4|89560.7|89510.7|89560.7|89510.7|89560.1|89510.1|12
1637550130000|2021-11-22 03:02:10|89561.1|89511.1|89560.2|89510.2|89561.1|89511.1|89560.1|89510.1|16
1637550140000|2021-11-22 03:02:20|89559.9|89509.9|89560.4|89510.4|89560.4|89510.4|89559|89509|23
1637550150000|2021-11-22 03:02:30|89560.3|89510.3|89555.8|89505.8|89560.3|89510.3|89555.7|89505.7|26
1637550160000|2021-11-22 03:02:40|89555.5|89505.5|89559.7|89509.7|89560|89510|89555.4|89505.4|31
1637550170000|2021-11-22 03:02:50|89559.4|89509.4|89561.6|89511.6|89562.3|89512.3|89559.4|89509.4|26
1637550180000|2021-11-22 03:03:00|89561.3|89511.3|89563.5|89513.5|89563.5|89513.5|89559.4|89509.4|26
1637550190000|2021-11-22 03:03:10|89563.1|89513.1|89564.2|89514.2|89564.4|89514.4|89563.1|89513.1|28
1637550200000|2021-11-22 03:03:20|89564|89514|89563.6|89513.6|89565.6|89515.6|89563.6|89513.6|14
1637550210000|2021-11-22 03:03:30|89563.2|89513.2|89569.1|89519.1|89569.2|89519.2|89563.2|89513.2|35
1637550220000|2021-11-22 03:03:40|89568.8|89518.8|89571.2|89521.2|89571.2|89521.2|89567.9|89517.9|22
1637550230000|2021-11-22 03:03:50|89571.7|89521.7|89571.6|89521.6|89572|89522|89571.2|89521.2|11
1637550240000|2021-11-22 03:04:00|89571.5|89521.5|89571.4|89521.4|89572.1|89522.1|89571.1|89521.1|17
1637550250000|2021-11-22 03:04:10|89571.2|89521.2|89569.1|89519.1|89571.9|89521.9|89569|89519|19
1637550260000|2021-11-22 03:04:20|89568.8|89518.8|89570.2|89520.2|89570.2|89520.2|89568.3|89518.3|16
1637550270000|2021-11-22 03:04:30|89570.1|89520.1|89576.4|89526.4|89578.2|89528.2|89570.1|89520.1|41
1637550280000|2021-11-22 03:04:40|89576.8|89526.8|89576.4|89526.4|89577.5|89527.5|89575.6|89525.6|23
1637550290000|2021-11-22 03:04:50|89576.2|89526.2|89580.4|89530.4|89580.4|89530.4|89576.1|89526.1|28
1637550300000|2021-11-22 03:05:00|89580.3|89530.3|89590.9|89540.9|89591.1|89541.1|89580.1|89530.1|52
1637550310000|2021-11-22 03:05:10|89589.8|89539.8|89589.2|89539.2|89592.8|89542.8|89587.1|89537.1|52
1637550320000|2021-11-22 03:05:20|89589.7|89539.7|89591|89541|89594.1|89544.1|89588.7|89538.7|47
1637550330000|2021-11-22 03:05:30|89590.7|89540.7|89591.5|89541.5|89592.7|89542.7|89589.3|89539.3|49
1637550340000|2021-11-22 03:05:40|89590.8|89540.8|89596|89546|89597.5|89547.5|89589.9|89539.9|50
1637550350000|2021-11-22 03:05:50|89596.4|89546.4|89598.4|89548.4|89598.7|89548.7|89596|89546|39
1637550360000|2021-11-22 03:06:00|89598.9|89548.9|89600.1|89550.1|89600.1|89550.1|89596.7|89546.7|34
1637550370000|2021-11-22 03:06:10|89599.5|89549.5|89604.4|89554.4|89604.4|89554.4|89598.5|89548.5|49
1637550380000|2021-11-22 03:06:20|89604.1|89554.1|89599.9|89549.9|89604.2|89554.2|89598.6|89548.6|37
1637550390000|2021-11-22 03:06:30|89599.7|89549.7|89590.8|89540.8|89600.8|89550.8|89590.1|89540.1|37
1637550400000|2021-11-22 03:06:40|89590.9|89540.9|89583.7|89533.7|89590.9|89540.9|89581.6|89531.6|37
1637550410000|2021-11-22 03:06:50|89583.6|89533.6|89582.6|89532.6|89584.5|89534.5|89580.3|89530.3|37
1637550420000|2021-11-22 03:07:00|89582.7|89532.7|89586.1|89536.1|89586.5|89536.5|89582.7|89532.7|32
1637550430000|2021-11-22 03:07:10|89586.2|89536.2|89581.6|89531.6|89586.6|89536.6|89581|89531|32
1637550440000|2021-11-22 03:07:20|89582.3|89532.3|89587.2|89537.2|89589.2|89539.2|89579.5|89529.5|35
1637550450000|2021-11-22 03:07:30|89587.1|89537.1|89582.5|89532.5|89587.5|89537.5|89581.4|89531.4|49
1637550460000|2021-11-22 03:07:40|89582.3|89532.3|89584.5|89534.5|89585.6|89535.6|89581.8|89531.8|33
1637550470000|2021-11-22 03:07:50|89583.2|89533.2|89580.2|89530.2|89585|89535|89579.7|89529.7|36
1637550480000|2021-11-22 03:08:00|89580.1|89530.1|89581.4|89531.4|89581.4|89531.4|89578.8|89528.8|30
1637550490000|2021-11-22 03:08:10|89581.5|89531.5|89574.6|89524.6|89582.4|89532.4|89572.1|89522.1|39
1637550500000|2021-11-22 03:08:20|89574.2|89524.2|89575.7|89525.7|89576.6|89526.6|89573|89523|34
1637550510000|2021-11-22 03:08:30|89576.8|89526.8|89569.4|89519.4|89576.9|89526.9|89569.4|89519.4|38
1637550520000|2021-11-22 03:08:40|89570.8|89520.8|89572.2|89522.2|89574.5|89524.5|89568.8|89518.8|33
1637550530000|2021-11-22 03:08:50|89570.4|89520.4|89570.8|89520.8|89574.5|89524.5|89570.1|89520.1|34
1637550540000|2021-11-22 03:09:00|89570.7|89520.7|89569.3|89519.3|89571.9|89521.9|89569|89519|27
1637550550000|2021-11-22 03:09:10|89569.2|89519.2|89570.1|89520.1|89571|89521|89568.8|89518.8|23
1637550560000|2021-11-22 03:09:20|89570.3|89520.3|89567.5|89517.5|89571.1|89521.1|89566.6|89516.6|30
1637550570000|2021-11-22 03:09:30|89566.9|89516.9|89570.1|89520.1|89571|89521|89566.9|89516.9|31
1637550580000|2021-11-22 03:09:40|89570.2|89520.2|89577.8|89527.8|89577.8|89527.8|89569.9|89519.9|35
1637550590000|2021-11-22 03:09:50|89577.6|89527.6|89578.4|89528.4|89579.1|89529.1|89575.4|89525.4|33
1637550600000|2021-11-22 03:10:00|89578.2|89528.2|89578.7|89528.7|89578.9|89528.9|89575.9|89525.9|25
1637550610000|2021-11-22 03:10:10|89579.2|89529.2|89577.9|89527.9|89579.4|89529.4|89577.9|89527.9|12
1637550620000|2021-11-22 03:10:20|89578.5|89528.5|89577.9|89527.9|89578.5|89528.5|89577|89527|16
1637550630000|2021-11-22 03:10:30|89577.8|89527.8|89578.4|89528.4|89579.3|89529.3|89577.8|89527.8|21
1637550640000|2021-11-22 03:10:40|89578.8|89528.8|89576.1|89526.1|89578.8|89528.8|89574.8|89524.8|18
1637550650000|2021-11-22 03:10:50|89576.2|89526.2|89575.1|89525.1|89577.2|89527.2|89575|89525|19
1637550660000|2021-11-22 03:11:00|89575.2|89525.2|89574.3|89524.3|89575.4|89525.4|89572.6|89522.6|30
1637550670000|2021-11-22 03:11:10|89574.5|89524.5|89572.1|89522.1|89574.5|89524.5|89572.1|89522.1|18
1637550680000|2021-11-22 03:11:20|89572.2|89522.2|89572.4|89522.4|89573.4|89523.4|89572|89522|24
1637550690000|2021-11-22 03:11:30|89571.9|89521.9|89580.3|89530.3|89581.3|89531.3|89571.9|89521.9|29
1637550700000|2021-11-22 03:11:40|89579.8|89529.8|89579.3|89529.3|89581.6|89531.6|89578.7|89528.7|29
1637550710000|2021-11-22 03:11:50|89579.7|89529.7|89579.6|89529.6|89580.6|89530.6|89579|89529|23
1637550720000|2021-11-22 03:12:00|89579.5|89529.5|89579.3|89529.3|89580.2|89530.2|89578.2|89528.2|21
1637550730000|2021-11-22 03:12:10|89579.4|89529.4|89577.9|89527.9|89579.5|89529.5|89577.9|89527.9|22
1637550740000|2021-11-22 03:12:20|89578.8|89528.8|89578.5|89528.5|89578.9|89528.9|89576.1|89526.1|32
1637550750000|2021-11-22 03:12:30|89579.7|89529.7|89577.2|89527.2|89579.9|89529.9|89576|89526|26
1637550760000|2021-11-22 03:12:40|89577.3|89527.3|89578.3|89528.3|89578.7|89528.7|89576.4|89526.4|29
1637550770000|2021-11-22 03:12:50|89578.7|89528.7|89580.8|89530.8|89580.8|89530.8|89578.6|89528.6|19
1637550780000|2021-11-22 03:13:00|89581.3|89531.3|89577.4|89527.4|89581.3|89531.3|89575.5|89525.5|39
1637550790000|2021-11-22 03:13:10|89576.4|89526.4|89577.1|89527.1|89577.5|89527.5|89574.6|89524.6|44
1637550800000|2021-11-22 03:13:20|89576.9|89526.9|89579.8|89529.8|89580.4|89530.4|89576.4|89526.4|38
1637550810000|2021-11-22 03:13:30|89579.9|89529.9|89576.9|89526.9|89581.2|89531.2|89576.6|89526.6|33
1637550820000|2021-11-22 03:13:40|89577|89527|89578.2|89528.2|89579.3|89529.3|89576.9|89526.9|19
1637550830000|2021-11-22 03:13:50|89578.3|89528.3|89577.6|89527.6|89579.4|89529.4|89577.1|89527.1|22
1637550840000|2021-11-22 03:14:00|89577.7|89527.7|89579.7|89529.7|89580.5|89530.5|89577.7|89527.7|25
1637550850000|2021-11-22 03:14:10|89579.4|89529.4|89582.4|89532.4|89582.6|89532.6|89579.4|89529.4|32
1637550860000|2021-11-22 03:14:20|89582|89532|89578.9|89528.9|89582.6|89532.6|89577|89527|24
1637550870000|2021-11-22 03:14:30|89578.5|89528.5|89580.3|89530.3|89580.5|89530.5|89578.5|89528.5|21
1637550880000|2021-11-22 03:14:40|89580.2|89530.2|89576.9|89526.9|89580.2|89530.2|89575|89525|39
1637550890000|2021-11-22 03:14:50|89576.6|89526.6|89579.1|89529.1|89579.3|89529.3|89576.6|89526.6|21
1637550900000|2021-11-22 03:15:00|89579|89529|89575.8|89525.8|89579.6|89529.6|89575.8|89525.8|37
1637550910000|2021-11-22 03:15:10|89575.6|89525.6|89581.1|89531.1|89581.3|89531.3|89575.4|89525.4|39
1637550920000|2021-11-22 03:15:20|89580.9|89530.9|89578.2|89528.2|89582.2|89532.2|89577.3|89527.3|40
1637550930000|2021-11-22 03:15:30|89578.1|89528.1|89574.7|89524.7|89579.3|89529.3|89574.7|89524.7|36
1637550940000|2021-11-22 03:15:40|89574.6|89524.6|89576.7|89526.7|89578.9|89528.9|89574.5|89524.5|42
1637550950000|2021-11-22 03:15:50|89576.2|89526.2|89574.8|89524.8|89578.4|89528.4|89573.8|89523.8|53
1637550960000|2021-11-22 03:16:00|89574.7|89524.7|89576.2|89526.2|89577.4|89527.4|89574.6|89524.6|31
1637550970000|2021-11-22 03:16:10|89575.2|89525.2|89576.1|89526.1|89578.8|89528.8|89575|89525|43
1637550980000|2021-11-22 03:16:20|89576.7|89526.7|89577.6|89527.6|89579.2|89529.2|89576.4|89526.4|36
1637550990000|2021-11-22 03:16:30|89578.1|89528.1|89578.3|89528.3|89580.6|89530.6|89576.8|89526.8|41
1637551000000|2021-11-22 03:16:40|89578|89528|89583.2|89533.2|89583.8|89533.8|89577.4|89527.4|45
1637551010000|2021-11-22 03:16:50|89583|89533|89583.8|89533.8|89584.4|89534.4|89581.7|89531.7|42
1637551020000|2021-11-22 03:17:00|89583.3|89533.3|89583|89533|89583.7|89533.7|89582.5|89532.5|25
1637551030000|2021-11-22 03:17:10|89583.2|89533.2|89579.2|89529.2|89583.4|89533.4|89577|89527|37
1637551040000|2021-11-22 03:17:20|89579.3|89529.3|89580.8|89530.8|89583.3|89533.3|89578.9|89528.9|43
1637551050000|2021-11-22 03:17:30|89580.9|89530.9|89583.8|89533.8|89584.1|89534.1|89580.5|89530.5|40
1637551060000|2021-11-22 03:17:40|89583.9|89533.9|89583.8|89533.8|89585.6|89535.6|89583.1|89533.1|28
1637551070000|2021-11-22 03:17:50|89583.2|89533.2|89583.8|89533.8|89583.9|89533.9|89582.7|89532.7|24
1637551080000|2021-11-22 03:18:00|89583.7|89533.7|89589.3|89539.3|89591.3|89541.3|89583.3|89533.3|39
1637551090000|2021-11-22 03:18:10|89589.5|89539.5|89589.5|89539.5|89591.3|89541.3|89589|89539|29
1637551100000|2021-11-22 03:18:20|89589.4|89539.4|89589.6|89539.6|89590.9|89540.9|89589.3|89539.3|34
1637551110000|2021-11-22 03:18:30|89589.9|89539.9|89589.3|89539.3|89591.5|89541.5|89588|89538|36
1637551120000|2021-11-22 03:18:40|89588.7|89538.7|89590.8|89540.8|89591.4|89541.4|89587.6|89537.6|33
1637551130000|2021-11-22 03:18:50|89591.1|89541.1|89592.1|89542.1|89592.7|89542.7|89589|89539|22
1637551140000|2021-11-22 03:19:00|89593.3|89543.3|89593.7|89543.7|89595.5|89545.5|89591.7|89541.7|35
1637551150000|2021-11-22 03:19:10|89593.5|89543.5|89588.4|89538.4|89593.5|89543.5|89586.7|89536.7|53
1637551160000|2021-11-22 03:19:20|89587.9|89537.9|89589.1|89539.1|89589.9|89539.9|89586|89536|46
1637551170000|2021-11-22 03:19:30|89588.5|89538.5|89589.1|89539.1|89590.4|89540.4|89588.4|89538.4|19
1637551180000|2021-11-22 03:19:40|89589.2|89539.2|89591.2|89541.2|89591.2|89541.2|89589.2|89539.2|17
1637551190000|2021-11-22 03:19:50|89591.7|89541.7|89590.7|89540.7|89591.7|89541.7|89590.1|89540.1|30
1637551200000|2021-11-22 03:20:00|89590.9|89540.9|89588.6|89538.6|89591.2|89541.2|89588.3|89538.3|25
1637551210000|2021-11-22 03:20:10|89588.4|89538.4|89590.1|89540.1|89590.9|89540.9|89588.4|89538.4|18
1637551220000|2021-11-22 03:20:20|89590.6|89540.6|89588.5|89538.5|89590.6|89540.6|89587.5|89537.5|26
1637551230000|2021-11-22 03:20:30|89588.1|89538.1|89583.2|89533.2|89588.2|89538.2|89583.2|89533.2|32
1637551240000|2021-11-22 03:20:40|89583.3|89533.3|89585.5|89535.5|89586.3|89536.3|89583.3|89533.3|21
1637551250000|2021-11-22 03:20:50|89585.8|89535.8|89586.2|89536.2|89587.1|89537.1|89585.8|89535.8|20
1637551260000|2021-11-22 03:21:00|89586.1|89536.1|89589.8|89539.8|89589.8|89539.8|89582.8|89532.8|31
1637551270000|2021-11-22 03:21:10|89586.3|89536.3|89585.6|89535.6|89589|89539|89583.8|89533.8|27
1637551280000|2021-11-22 03:21:20|89585.9|89535.9|89565.4|89515.4|89585.9|89535.9|89565.4|89515.4|49
1637551290000|2021-11-22 03:21:30|89566.7|89516.7|89557.7|89507.7|89566.8|89516.8|89557|89507|55
1637551300000|2021-11-22 03:21:40|89557.9|89507.9|89557.3|89507.3|89559.2|89509.2|89554.9|89504.9|35
1637551310000|2021-11-22 03:21:50|89557.6|89507.6|89570|89520|89570|89520|89557.2|89507.2|42
1637551320000|2021-11-22 03:22:00|89568.5|89518.5|89565.3|89515.3|89568.5|89518.5|89561.8|89511.8|36
1637551330000|2021-11-22 03:22:10|89564.8|89514.8|89564.2|89514.2|89566.5|89516.5|89563.5|89513.5|21
1637551340000|2021-11-22 03:22:20|89564.1|89514.1|89563.3|89513.3|89564.6|89514.6|89560.5|89510.5|28
1637551350000|2021-11-22 03:22:30|89564|89514|89567.2|89517.2|89568.7|89518.7|89564|89514|21
1637551360000|2021-11-22 03:22:40|89566.9|89516.9|89570.8|89520.8|89573.3|89523.3|89566.9|89516.9|28
1637551370000|2021-11-22 03:22:50|89570.9|89520.9|89568.7|89518.7|89571.2|89521.2|89567|89517|26
1637551380000|2021-11-22 03:23:00|89569.1|89519.1|89573.2|89523.2|89574.9|89524.9|89568.3|89518.3|42
1637551390000|2021-11-22 03:23:10|89572.9|89522.9|89573.1|89523.1|89576.2|89526.2|89572.6|89522.6|40
1637551400000|2021-11-22 03:23:20|89571.9|89521.9|89573|89523|89573.1|89523.1|89571.8|89521.8|24
1637551410000|2021-11-22 03:23:30|89573.1|89523.1|89570.7|89520.7|89573.3|89523.3|89565.8|89515.8|38
1637551420000|2021-11-22 03:23:40|89572.8|89522.8|89574.6|89524.6|89576.9|89526.9|89571.8|89521.8|38
1637551430000|2021-11-22 03:23:50|89574.5|89524.5|89583|89533|89586.4|89536.4|89574.5|89524.5|40
1637551440000|2021-11-22 03:24:00|89582.9|89532.9|89591.2|89541.2|89592.7|89542.7|89582.1|89532.1|21
1637551450000|2021-11-22 03:24:10|89591.8|89541.8|89602|89552|89602|89552|89586.2|89536.2|34
1637551460000|2021-11-22 03:24:20|89601.9|89551.9|89591|89541|89602.3|89552.3|89591|89541|39
1637551470000|2021-11-22 03:24:30|89590|89540|89585|89535|89590.3|89540.3|89581.9|89531.9|46
1637551480000|2021-11-22 03:24:40|89584.4|89534.4|89586.4|89536.4|89587|89537|89583.6|89533.6|22
1637551490000|2021-11-22 03:24:50|89586.7|89536.7|89587.6|89537.6|89588.1|89538.1|89586.6|89536.6|21
1637551500000|2021-11-22 03:25:00|89588.2|89538.2|89585.1|89535.1|89591.5|89541.5|89585|89535|31
1637551510000|2021-11-22 03:25:10|89583.9|89533.9|89582|89532|89583.9|89533.9|89581.2|89531.2|27
1637551520000|2021-11-22 03:25:20|89582.3|89532.3|89581.1|89531.1|89583.5|89533.5|89581.1|89531.1|29
1637551530000|2021-11-22 03:25:30|89580.3|89530.3|89575.4|89525.4|89580.3|89530.3|89574.4|89524.4|37
1637551540000|2021-11-22 03:25:40|89576.5|89526.5|89574.2|89524.2|89576.5|89526.5|89574.2|89524.2|24
1637551550000|2021-11-22 03:25:50|89574.3|89524.3|89576.2|89526.2|89576.2|89526.2|89574|89524|22
1637551560000|2021-11-22 03:26:00|89576|89526|89575.2|89525.2|89576|89526|89574.2|89524.2|22
1637551570000|2021-11-22 03:26:10|89575|89525|89579.2|89529.2|89581.4|89531.4|89574.9|89524.9|31
1637551580000|2021-11-22 03:26:20|89579|89529|89579.2|89529.2|89580|89530|89578.6|89528.6|13
1637551590000|2021-11-22 03:26:30|89579.3|89529.3|89578|89528|89579.5|89529.5|89577.9|89527.9|19
1637551600000|2021-11-22 03:26:40|89578.2|89528.2|89580.1|89530.1|89580.2|89530.2|89578.2|89528.2|20
1637551610000|2021-11-22 03:26:50|89580.5|89530.5|89582.1|89532.1|89582.1|89532.1|89578.5|89528.5|22
1637551620000|2021-11-22 03:27:00|89582|89532|89582.7|89532.7|89583.4|89533.4|89582|89532|27
1637551630000|2021-11-22 03:27:10|89582.8|89532.8|89583.4|89533.4|89583.4|89533.4|89582|89532|33
1637551640000|2021-11-22 03:27:20|89583.3|89533.3|89583.1|89533.1|89583.7|89533.7|89582.9|89532.9|16
1637551650000|2021-11-22 03:27:30|89584|89534|89580.1|89530.1|89584|89534|89580.1|89530.1|25
1637551660000|2021-11-22 03:27:40|89579.9|89529.9|89582.8|89532.8|89582.9|89532.9|89579.9|89529.9|23
1637551670000|2021-11-22 03:27:50|89582.4|89532.4|89582.6|89532.6|89583.4|89533.4|89582.2|89532.2|18
1637551680000|2021-11-22 03:28:00|89582.8|89532.8|89586.3|89536.3|89589.8|89539.8|89582.5|89532.5|33
1637551690000|2021-11-22 03:28:10|89585.9|89535.9|89586.3|89536.3|89586.8|89536.8|89585.9|89535.9|16
1637551700000|2021-11-22 03:28:20|89586.2|89536.2|89584.7|89534.7|89587|89537|89581.3|89531.3|38
1637551710000|2021-11-22 03:28:30|89584.6|89534.6|89585.3|89535.3|89586.3|89536.3|89583.5|89533.5|29
1637551720000|2021-11-22 03:28:40|89584.9|89534.9|89588.2|89538.2|89588.2|89538.2|89584.9|89534.9|31
1637551730000|2021-11-22 03:28:50|89588.1|89538.1|89589.6|89539.6|89589.9|89539.9|89587.7|89537.7|17
1637551740000|2021-11-22 03:29:00|89589.7|89539.7|89589.6|89539.6|89589.9|89539.9|89587.2|89537.2|19
1637551750000|2021-11-22 03:29:10|89589.9|89539.9|89595.5|89545.5|89596.1|89546.1|89589.9|89539.9|26
1637551760000|2021-11-22 03:29:20|89596.1|89546.1|89596.3|89546.3|89596.3|89546.3|89595.5|89545.5|16
1637551770000|2021-11-22 03:29:30|89595.4|89545.4|89588|89538|89595.4|89545.4|89586.9|89536.9|30
1637551780000|2021-11-22 03:29:40|89588.7|89538.7|89574.9|89524.9|89590|89540|89574.8|89524.8|39
1637551790000|2021-11-22 03:29:50|89574.4|89524.4|89572.1|89522.1|89576.1|89526.1|89571.3|89521.3|30
1637551800000|2021-11-22 03:30:00|89572|89522|89567.9|89517.9|89572.1|89522.1|89566.8|89516.8|32
1637551810000|2021-11-22 03:30:10|89568.4|89518.4|89570.9|89520.9|89570.9|89520.9|89568.1|89518.1|20
1637551820000|2021-11-22 03:30:20|89570.8|89520.8|89564.8|89514.8|89571.2|89521.2|89564.8|89514.8|30
1637551830000|2021-11-22 03:30:30|89564.6|89514.6|89569.3|89519.3|89569.3|89519.3|89561.9|89511.9|32
1637551840000|2021-11-22 03:30:40|89570.3|89520.3|89595.8|89545.8|89596.7|89546.7|89570.3|89520.3|57
1637551850000|2021-11-22 03:30:50|89595.9|89545.9|89607|89557|89607|89557|89594.8|89544.8|37
1637551860000|2021-11-22 03:31:00|89607.1|89557.1|89610|89560|89611|89561|89604.2|89554.2|34
1637551870000|2021-11-22 03:31:10|89608.7|89558.7|89617.5|89567.5|89619.2|89569.2|89608.7|89558.7|28
1637551880000|2021-11-22 03:31:20|89618.2|89568.2|89625.3|89575.3|89625.8|89575.8|89618.2|89568.2|26
1637551890000|2021-11-22 03:31:30|89624.9|89574.9|89621.3|89571.3|89625.7|89575.7|89620.2|89570.2|33
1637551900000|2021-11-22 03:31:40|89621.9|89571.9|89622.2|89572.2|89622.5|89572.5|89621.6|89571.6|14
1637551910000|2021-11-22 03:31:50|89621.9|89571.9|89621.8|89571.8|89622.2|89572.2|89620.1|89570.1|25
1637551920000|2021-11-22 03:32:00|89621.7|89571.7|89617.6|89567.6|89621.7|89571.7|89616.9|89566.9|29
1637551930000|2021-11-22 03:32:10|89618.2|89568.2|89618.5|89568.5|89619.5|89569.5|89617.8|89567.8|16
1637551940000|2021-11-22 03:32:20|89618.8|89568.8|89613.4|89563.4|89620.1|89570.1|89612.6|89562.6|43
1637551950000|2021-11-22 03:32:30|89613.6|89563.6|89610.6|89560.6|89614.1|89564.1|89609.1|89559.1|36
1637551960000|2021-11-22 03:32:40|89610.5|89560.5|89611.1|89561.1|89611.3|89561.3|89610.5|89560.5|12
1637551970000|2021-11-22 03:32:50|89611.2|89561.2|89612.5|89562.5|89613|89563|89610.7|89560.7|21
1637551980000|2021-11-22 03:33:00|89612.8|89562.8|89613.6|89563.6|89614.2|89564.2|89612.1|89562.1|15
1637551990000|2021-11-22 03:33:10|89613.4|89563.4|89606.3|89556.3|89613.6|89563.6|89604|89554|36
1637552000000|2021-11-22 03:33:20|89606.1|89556.1|89605.2|89555.2|89606.9|89556.9|89604.6|89554.6|25
1637552010000|2021-11-22 03:33:30|89605.3|89555.3|89602.6|89552.6|89605.4|89555.4|89602.6|89552.6|22
1637552020000|2021-11-22 03:33:40|89602.3|89552.3|89601|89551|89603.7|89553.7|89600.8|89550.8|18
1637552030000|2021-11-22 03:33:50|89600.7|89550.7|89599.7|89549.7|89601.6|89551.6|89599.4|89549.4|27
1637552040000|2021-11-22 03:34:00|89600.2|89550.2|89595.6|89545.6|89600.6|89550.6|89595.6|89545.6|28
1637552050000|2021-11-22 03:34:10|89595.7|89545.7|89596.4|89546.4|89596.7|89546.7|89594.5|89544.5|33
1637552060000|2021-11-22 03:34:20|89596.1|89546.1|89596.4|89546.4|89597.1|89547.1|89595.8|89545.8|24
1637552070000|2021-11-22 03:34:30|89596.3|89546.3|89594.4|89544.4|89596.5|89546.5|89594.3|89544.3|15
1637552080000|2021-11-22 03:34:40|89594.3|89544.3|89594.2|89544.2|89596.3|89546.3|89594.2|89544.2|22
1637552090000|2021-11-22 03:34:50|89594.6|89544.6|89595.1|89545.1|89596.6|89546.6|89594.1|89544.1|26
1637552100000|2021-11-22 03:35:00|89594.9|89544.9|89595|89545|89595.7|89545.7|89593.9|89543.9|28
1637552110000|2021-11-22 03:35:10|89594.8|89544.8|89598.8|89548.8|89599|89549|89594.6|89544.6|24
1637552120000|2021-11-22 03:35:20|89598.4|89548.4|89599.8|89549.8|89603.7|89553.7|89598.4|89548.4|34
1637552130000|2021-11-22 03:35:30|89599.7|89549.7|89604.8|89554.8|89604.8|89554.8|89598.7|89548.7|26
1637552140000|2021-11-22 03:35:40|89604.6|89554.6|89604.2|89554.2|89604.6|89554.6|89603.7|89553.7|19
1637552150000|2021-11-22 03:35:50|89603.9|89553.9|89591.9|89541.9|89605.1|89555.1|89591.8|89541.8|19
1637552160000|2021-11-22 03:36:00|89590.8|89540.8|89579.7|89529.7|89591.2|89541.2|89579.7|89529.7|42
1637552170000|2021-11-22 03:36:10|89579.3|89529.3|89552|89502|89579.3|89529.3|89549.6|89499.6|44
1637552180000|2021-11-22 03:36:20|89552.1|89502.1|89547.4|89497.4|89553.1|89503.1|89547|89497|31
1637552190000|2021-11-22 03:36:30|89547.3|89497.3|89541.9|89491.9|89549.3|89499.3|89539.9|89489.9|31
1637552200000|2021-11-22 03:36:40|89541.8|89491.8|89541.7|89491.7|89542.7|89492.7|89541.2|89491.2|13
1637552210000|2021-11-22 03:36:50|89541.8|89491.8|89586.5|89536.5|89587.4|89537.4|89541.3|89491.3|43
1637552220000|2021-11-22 03:37:00|89587|89537|89603.8|89553.8|89606.3|89556.3|89585.3|89535.3|52
1637552230000|2021-11-22 03:37:10|89603.4|89553.4|89602.5|89552.5|89605.3|89555.3|89602.5|89552.5|39
1637552240000|2021-11-22 03:37:20|89602.7|89552.7|89587.7|89537.7|89603.3|89553.3|89587.7|89537.7|48
1637552250000|2021-11-22 03:37:30|89587.8|89537.8|89585.4|89535.4|89589|89539|89585|89535|30
1637552260000|2021-11-22 03:37:40|89585|89535|89583.4|89533.4|89587.1|89537.1|89583.4|89533.4|28
1637552270000|2021-11-22 03:37:50|89581.4|89531.4|89578.6|89528.6|89583.5|89533.5|89578.1|89528.1|37
1637552280000|2021-11-22 03:38:00|89578|89528|89583.1|89533.1|89583.5|89533.5|89578|89528|22
1637552290000|2021-11-22 03:38:10|89583.2|89533.2|89583.7|89533.7|89584.3|89534.3|89583.2|89533.2|10
1637552300000|2021-11-22 03:38:20|89584.1|89534.1|89586|89536|89586|89536|89582.7|89532.7|22
1637552310000|2021-11-22 03:38:30|89585.9|89535.9|89584.8|89534.8|89585.9|89535.9|89584.1|89534.1|14
1637552320000|2021-11-22 03:38:40|89585|89535|89582.2|89532.2|89585.4|89535.4|89581.7|89531.7|19
1637552330000|2021-11-22 03:38:50|89581.9|89531.9|89582.3|89532.3|89584|89534|89580.4|89530.4|18
1637552340000|2021-11-22 03:39:00|89582.2|89532.2|89583.5|89533.5|89584.1|89534.1|89582.2|89532.2|21
1637552350000|2021-11-22 03:39:10|89583.6|89533.6|89582.4|89532.4|89584.5|89534.5|89581.4|89531.4|29
1637552360000|2021-11-22 03:39:20|89582.5|89532.5|89583.4|89533.4|89583.8|89533.8|89582.5|89532.5|13
1637552370000|2021-11-22 03:39:30|89583.9|89533.9|89586.5|89536.5|89586.6|89536.6|89583.9|89533.9|25
1637552380000|2021-11-22 03:39:40|89586.2|89536.2|89586.9|89536.9|89587.1|89537.1|89586.1|89536.1|15
1637552390000|2021-11-22 03:39:50|89586.8|89536.8|89589.3|89539.3|89589.5|89539.5|89586.8|89536.8|15
1637552400000|2021-11-22 03:40:00|89589.4|89539.4|89587.7|89537.7|89589.7|89539.7|89585.8|89535.8|34
1637552410000|2021-11-22 03:40:10|89587.9|89537.9|89587.5|89537.5|89588.2|89538.2|89585.4|89535.4|35
1637552420000|2021-11-22 03:40:20|89588.6|89538.6|89588.6|89538.6|89588.6|89538.6|89587.3|89537.3|22
1637552430000|2021-11-22 03:40:30|89588.5|89538.5|89589.3|89539.3|89591.2|89541.2|89588.4|89538.4|29
1637552440000|2021-11-22 03:40:40|89589.4|89539.4|89590.8|89540.8|89590.8|89540.8|89588.8|89538.8|34
1637552450000|2021-11-22 03:40:50|89590.7|89540.7|89591|89541|89591.7|89541.7|89590.3|89540.3|21
1637552460000|2021-11-22 03:41:00|89590.6|89540.6|89591.6|89541.6|89592.9|89542.9|89590.6|89540.6|31
1637552470000|2021-11-22 03:41:10|89591.9|89541.9|89592|89542|89593.2|89543.2|89591.2|89541.2|34
1637552480000|2021-11-22 03:41:20|89591.9|89541.9|89593.2|89543.2|89593.7|89543.7|89591.9|89541.9|13
1637552490000|2021-11-22 03:41:30|89593|89543|89592.9|89542.9|89593.4|89543.4|89591.8|89541.8|36
1637552500000|2021-11-22 03:41:40|89592.5|89542.5|89588.4|89538.4|89593.5|89543.5|89587.8|89537.8|35
1637552510000|2021-11-22 03:41:50|89588.3|89538.3|89580.9|89530.9|89588.3|89538.3|89577.5|89527.5|45
1637552520000|2021-11-22 03:42:00|89580.8|89530.8|89584.7|89534.7|89584.7|89534.7|89580.7|89530.7|20
1637552530000|2021-11-22 03:42:10|89584.5|89534.5|89584.8|89534.8|89585.6|89535.6|89584.5|89534.5|10
1637552540000|2021-11-22 03:42:20|89584.7|89534.7|89584.8|89534.8|89584.9|89534.9|89584.4|89534.4|15
1637552550000|2021-11-22 03:42:30|89584.9|89534.9|89582.6|89532.6|89585.7|89535.7|89582.6|89532.6|9
1637552560000|2021-11-22 03:42:40|89582.8|89532.8|89582.8|89532.8|89584.1|89534.1|89582.6|89532.6|19
1637552570000|2021-11-22 03:42:50|89582.7|89532.7|89582.7|89532.7|89583.8|89533.8|89582.6|89532.6|26
1637552580000|2021-11-22 03:43:00|89582.4|89532.4|89581.2|89531.2|89582.4|89532.4|89580.9|89530.9|21
1637552590000|2021-11-22 03:43:10|89581.1|89531.1|89582|89532|89582.2|89532.2|89580.9|89530.9|23
1637552600000|2021-11-22 03:43:20|89582.1|89532.1|89580.1|89530.1|89582.1|89532.1|89579.7|89529.7|21
1637552610000|2021-11-22 03:43:30|89579.9|89529.9|89579.5|89529.5|89580.6|89530.6|89579.5|89529.5|17
1637552620000|2021-11-22 03:43:40|89580|89530|89580.3|89530.3|89580.8|89530.8|89578.4|89528.4|23
1637552630000|2021-11-22 03:43:50|89580.1|89530.1|89580.8|89530.8|89581|89531|89578.5|89528.5|17
1637552640000|2021-11-22 03:44:00|89580.5|89530.5|89577.8|89527.8|89581.3|89531.3|89577|89527|29
1637552650000|2021-11-22 03:44:10|89577.4|89527.4|89576.8|89526.8|89577.9|89527.9|89576.4|89526.4|21
1637552660000|2021-11-22 03:44:20|89577.3|89527.3|89576.9|89526.9|89577.4|89527.4|89575.5|89525.5|21
1637552670000|2021-11-22 03:44:30|89577|89527|89576.6|89526.6|89577.4|89527.4|89575.1|89525.1|22
1637552680000|2021-11-22 03:44:40|89576.7|89526.7|89577|89527|89577.2|89527.2|89576.3|89526.3|13
1637552690000|2021-11-22 03:44:50|89576.9|89526.9|89577.3|89527.3|89577.3|89527.3|89576.7|89526.7|11
1637552700000|2021-11-22 03:45:00|89576.9|89526.9|89578.4|89528.4|89578.4|89528.4|89575.8|89525.8|19
1637552710000|2021-11-22 03:45:10|89578.3|89528.3|89580.3|89530.3|89580.8|89530.8|89578.1|89528.1|18
1637552720000|2021-11-22 03:45:20|89580.4|89530.4|89580.2|89530.2|89582.6|89532.6|89580|89530|23
1637552730000|2021-11-22 03:45:30|89580.1|89530.1|89577.2|89527.2|89580.4|89530.4|89577.1|89527.1|27
1637552740000|2021-11-22 03:45:40|89577.1|89527.1|89578.6|89528.6|89578.6|89528.6|89576.7|89526.7|28
1637552750000|2021-11-22 03:45:50|89578.8|89528.8|89577.8|89527.8|89579.6|89529.6|89577.7|89527.7|18
1637552760000|2021-11-22 03:46:00|89578.1|89528.1|89577.5|89527.5|89578.8|89528.8|89577.5|89527.5|13
1637552770000|2021-11-22 03:46:10|89577.7|89527.7|89576.7|89526.7|89577.8|89527.8|89576.6|89526.6|24
1637552780000|2021-11-22 03:46:20|89576.8|89526.8|89575.8|89525.8|89577|89527|89574.6|89524.6|28
1637552790000|2021-11-22 03:46:30|89575.6|89525.6|89575.6|89525.6|89575.8|89525.8|89575|89525|15
1637552800000|2021-11-22 03:46:40|89575.5|89525.5|89576.2|89526.2|89576.5|89526.5|89575.5|89525.5|15
1637552810000|2021-11-22 03:46:50|89576.3|89526.3|89578.7|89528.7|89578.7|89528.7|89576.3|89526.3|25
1637552820000|2021-11-22 03:47:00|89578.9|89528.9|89576.4|89526.4|89579.1|89529.1|89576.3|89526.3|21
1637552830000|2021-11-22 03:47:10|89576.3|89526.3|89576.1|89526.1|89576.6|89526.6|89575.3|89525.3|18
1637552840000|2021-11-22 03:47:20|89575.7|89525.7|89575.4|89525.4|89576.8|89526.8|89574.6|89524.6|26
1637552850000|2021-11-22 03:47:30|89575.7|89525.7|89577.1|89527.1|89577.1|89527.1|89575.7|89525.7|10
1637552860000|2021-11-22 03:47:40|89577|89527|89583.7|89533.7|89586.8|89536.8|89575.1|89525.1|33
1637552870000|2021-11-22 03:47:50|89584.1|89534.1|89585|89535|89585|89535|89583.4|89533.4|17
1637552880000|2021-11-22 03:48:00|89585.1|89535.1|89587.6|89537.6|89588.9|89538.9|89585.1|89535.1|28
1637552890000|2021-11-22 03:48:10|89587.9|89537.9|89584.7|89534.7|89588|89538|89584.1|89534.1|23
1637552900000|2021-11-22 03:48:20|89584.6|89534.6|89585.2|89535.2|89585.4|89535.4|89584|89534|28
1637552910000|2021-11-22 03:48:30|89585.1|89535.1|89583.8|89533.8|89585.2|89535.2|89582.4|89532.4|25
1637552920000|2021-11-22 03:48:40|89583.1|89533.1|89582.6|89532.6|89583.7|89533.7|89579.7|89529.7|26
1637552930000|2021-11-22 03:48:50|89582.7|89532.7|89583|89533|89583.1|89533.1|89582.2|89532.2|12
1637552940000|2021-11-22 03:49:00|89582.9|89532.9|89579.6|89529.6|89583.1|89533.1|89578.4|89528.4|25
1637552950000|2021-11-22 03:49:10|89580|89530|89581.6|89531.6|89581.6|89531.6|89579.7|89529.7|14
1637552960000|2021-11-22 03:49:20|89581.5|89531.5|89580.3|89530.3|89582.7|89532.7|89580.3|89530.3|21
1637552970000|2021-11-22 03:49:30|89580.4|89530.4|89579.5|89529.5|89580.8|89530.8|89579.4|89529.4|15
1637552980000|2021-11-22 03:49:40|89579.3|89529.3|89575.6|89525.6|89579.7|89529.7|89575.6|89525.6|32
1637552990000|2021-11-22 03:49:50|89575.7|89525.7|89574.1|89524.1|89575.7|89525.7|89573.8|89523.8|19
1637553000000|2021-11-22 03:50:00|89574|89524|89572.2|89522.2|89575.9|89525.9|89571.3|89521.3|29
1637553010000|2021-11-22 03:50:10|89572.8|89522.8|89570.1|89520.1|89573|89523|89570.1|89520.1|28
1637553020000|2021-11-22 03:50:20|89570|89520|89570|89520|89570.4|89520.4|89569.6|89519.6|17
1637553030000|2021-11-22 03:50:30|89570.2|89520.2|89560.7|89510.7|89570.2|89520.2|89559.9|89509.9|33
1637553040000|2021-11-22 03:50:40|89560.8|89510.8|89558.5|89508.5|89560.9|89510.9|89555.4|89505.4|19
1637553050000|2021-11-22 03:50:50|89558.9|89508.9|89556|89506|89558.9|89508.9|89555.8|89505.8|36
1637553060000|2021-11-22 03:51:00|89556.3|89506.3|89560.3|89510.3|89560.3|89510.3|89556.1|89506.1|22
1637553070000|2021-11-22 03:51:10|89560.8|89510.8|89562.8|89512.8|89563.9|89513.9|89560.8|89510.8|25
1637553080000|2021-11-22 03:51:20|89563.3|89513.3|89564.6|89514.6|89564.6|89514.6|89561.2|89511.2|20
1637553090000|2021-11-22 03:51:30|89564.2|89514.2|89560.7|89510.7|89564.6|89514.6|89560|89510|33
1637553100000|2021-11-22 03:51:40|89560.8|89510.8|89557.5|89507.5|89561.6|89511.6|89556.3|89506.3|29
1637553110000|2021-11-22 03:51:50|89557.6|89507.6|89555.1|89505.1|89557.6|89507.6|89555|89505|22
1637553120000|2021-11-22 03:52:00|89554.8|89504.8|89554.4|89504.4|89555.6|89505.6|89553.8|89503.8|30
1637553130000|2021-11-22 03:52:10|89554.3|89504.3|89553|89503|89554.5|89504.5|89552.5|89502.5|21
1637553140000|2021-11-22 03:52:20|89552.9|89502.9|89556.7|89506.7|89557.2|89507.2|89552.8|89502.8|31
1637553150000|2021-11-22 03:52:30|89556.8|89506.8|89555.6|89505.6|89557.5|89507.5|89555.2|89505.2|28
1637553160000|2021-11-22 03:52:40|89556.3|89506.3|89551.2|89501.2|89558.3|89508.3|89551.2|89501.2|28
1637553170000|2021-11-22 03:52:50|89551.3|89501.3|89551.8|89501.8|89552.1|89502.1|89549.8|89499.8|33
1637553180000|2021-11-22 03:53:00|89551.6|89501.6|89549.8|89499.8|89551.6|89501.6|89549.6|89499.6|27
1637553190000|2021-11-22 03:53:10|89549.5|89499.5|89549|89499|89550.2|89500.2|89548.6|89498.6|18
1637553200000|2021-11-22 03:53:20|89548.7|89498.7|89546.7|89496.7|89550.1|89500.1|89545.5|89495.5|28
1637553210000|2021-11-22 03:53:30|89546.5|89496.5|89545.8|89495.8|89547.8|89497.8|89545.5|89495.5|27
1637553220000|2021-11-22 03:53:40|89546|89496|89547.6|89497.6|89547.8|89497.8|89546|89496|24
1637553230000|2021-11-22 03:53:50|89547.5|89497.5|89550.7|89500.7|89550.9|89500.9|89547.5|89497.5|22
1637553240000|2021-11-22 03:54:00|89550.6|89500.6|89550.1|89500.1|89550.9|89500.9|89549.6|89499.6|22
1637553250000|2021-11-22 03:54:10|89550|89500|89547.6|89497.6|89550.3|89500.3|89547.5|89497.5|23
1637553260000|2021-11-22 03:54:20|89548|89498|89550.2|89500.2|89550.5|89500.5|89546.4|89496.4|30
1637553270000|2021-11-22 03:54:30|89550.7|89500.7|89560.9|89510.9|89561.4|89511.4|89550.5|89500.5|41
1637553280000|2021-11-22 03:54:40|89560.8|89510.8|89558.1|89508.1|89561.1|89511.1|89557.8|89507.8|17
1637553290000|2021-11-22 03:54:50|89558.2|89508.2|89558.4|89508.4|89558.8|89508.8|89558.2|89508.2|14
1637553300000|2021-11-22 03:55:00|89558.5|89508.5|89560.4|89510.4|89562.2|89512.2|89557.9|89507.9|32
1637553310000|2021-11-22 03:55:10|89560.5|89510.5|89558.2|89508.2|89561|89511|89558|89508|27
1637553320000|2021-11-22 03:55:20|89558.1|89508.1|89560|89510|89560.7|89510.7|89557.8|89507.8|29
1637553330000|2021-11-22 03:55:30|89559.9|89509.9|89564.6|89514.6|89564.8|89514.8|89559.5|89509.5|35
1637553340000|2021-11-22 03:55:40|89564.8|89514.8|89565.2|89515.2|89565.7|89515.7|89564.1|89514.1|24
1637553350000|2021-11-22 03:55:50|89565.1|89515.1|89562.1|89512.1|89565.2|89515.2|89561.6|89511.6|29
1637553360000|2021-11-22 03:56:00|89562|89512|89560.9|89510.9|89562.3|89512.3|89560.2|89510.2|28
1637553370000|2021-11-22 03:56:10|89561|89511|89562.9|89512.9|89563.7|89513.7|89561|89511|37
1637553380000|2021-11-22 03:56:20|89563.1|89513.1|89565.2|89515.2|89565.2|89515.2|89561.6|89511.6|34
1637553390000|2021-11-22 03:56:30|89566.3|89516.3|89545.6|89495.6|89568.3|89518.3|89544.2|89494.2|62
1637553400000|2021-11-22 03:56:40|89545.4|89495.4|89535.6|89485.6|89546.6|89496.6|89534.8|89484.8|63
1637553410000|2021-11-22 03:56:50|89535.5|89485.5|89540.3|89490.3|89546.8|89496.8|89535|89485|54
1637553420000|2021-11-22 03:57:00|89540.6|89490.6|89539.6|89489.6|89542.9|89492.9|89539.4|89489.4|31
1637553430000|2021-11-22 03:57:10|89539.1|89489.1|89539.3|89489.3|89541.1|89491.1|89538.6|89488.6|26
1637553440000|2021-11-22 03:57:20|89539.2|89489.2|89543.4|89493.4|89543.9|89493.9|89538.8|89488.8|29
1637553450000|2021-11-22 03:57:30|89542.9|89492.9|89543.6|89493.6|89545|89495|89540.8|89490.8|46
1637553460000|2021-11-22 03:57:40|89544|89494|89545.7|89495.7|89548.1|89498.1|89543.7|89493.7|52
1637553470000|2021-11-22 03:57:50|89545.6|89495.6|89550.5|89500.5|89550.7|89500.7|89544.6|89494.6|47
1637553480000|2021-11-22 03:58:00|89549.5|89499.5|89543.5|89493.5|89549.9|89499.9|89543.2|89493.2|35
1637553490000|2021-11-22 03:58:10|89543.4|89493.4|89543.5|89493.5|89543.6|89493.6|89538.9|89488.9|37
1637553500000|2021-11-22 03:58:20|89543.2|89493.2|89542.4|89492.4|89543.2|89493.2|89540.6|89490.6|32
1637553510000|2021-11-22 03:58:30|89542.7|89492.7|89542.8|89492.8|89543.5|89493.5|89541.9|89491.9|25
1637553520000|2021-11-22 03:58:40|89542.9|89492.9|89542.9|89492.9|89543|89493|89541.7|89491.7|26
1637553530000|2021-11-22 03:58:50|89543.1|89493.1|89542.5|89492.5|89543.1|89493.1|89541.8|89491.8|30
1637553540000|2021-11-22 03:59:00|89542.6|89492.6|89539.4|89489.4|89543.2|89493.2|89539.4|89489.4|33
1637553550000|2021-11-22 03:59:10|89539.7|89489.7|89537.3|89487.3|89540.4|89490.4|89536.2|89486.2|23
1637553560000|2021-11-22 03:59:20|89537|89487|89537.4|89487.4|89537.8|89487.8|89537|89487|21
1637553570000|2021-11-22 03:59:30|89537.2|89487.2|89538.8|89488.8|89540|89490|89537.2|89487.2|29
1637553580000|2021-11-22 03:59:40|89538.7|89488.7|89539.2|89489.2|89539.2|89489.2|89537.6|89487.6|26
1637553590000|2021-11-22 03:59:50|89539.6|89489.6|89544.8|89494.8|89545.3|89495.3|89539.2|89489.2|41
1637553600000|2021-11-22 04:00:00|89544.7|89494.7|89541.9|89491.9|89545.7|89495.7|89539.7|89489.7|45
1637553610000|2021-11-22 04:00:10|89541.6|89491.6|89538.2|89488.2|89542.4|89492.4|89537.5|89487.5|42
1637553620000|2021-11-22 04:00:20|89538.9|89488.9|89538.5|89488.5|89539.1|89489.1|89537.2|89487.2|26
1637553630000|2021-11-22 04:00:30|89538.8|89488.8|89541.1|89491.1|89541.3|89491.3|89538.4|89488.4|26
1637553640000|2021-11-22 04:00:40|89540.9|89490.9|89536.1|89486.1|89541.6|89491.6|89536|89486|31
1637553650000|2021-11-22 04:00:50|89536.9|89486.9|89536.1|89486.1|89538.1|89488.1|89535.7|89485.7|46
1637553660000|2021-11-22 04:01:00|89536|89486|89534.2|89484.2|89536|89486|89533.9|89483.9|34
1637553670000|2021-11-22 04:01:10|89533.5|89483.5|89534.1|89484.1|89534.2|89484.2|89533|89483|21
1637553680000|2021-11-22 04:01:20|89533|89483|89534|89484|89534.3|89484.3|89533|89483|26
1637553690000|2021-11-22 04:01:30|89534.1|89484.1|89533.3|89483.3|89534.3|89484.3|89533.3|89483.3|12
1637553700000|2021-11-22 04:01:40|89533.1|89483.1|89534.9|89484.9|89535.2|89485.2|89532.6|89482.6|16
1637553710000|2021-11-22 04:01:50|89534.6|89484.6|89534.1|89484.1|89534.8|89484.8|89532.5|89482.5|10
1637553720000|2021-11-22 04:02:00|89534|89484|89535.1|89485.1|89535.7|89485.7|89532.5|89482.5|45
1637553730000|2021-11-22 04:02:10|89534.9|89484.9|89533.7|89483.7|89535.2|89485.2|89533.7|89483.7|41
1637553740000|2021-11-22 04:02:20|89533.8|89483.8|89534.4|89484.4|89535.1|89485.1|89533.6|89483.6|31
1637553750000|2021-11-22 04:02:30|89534.1|89484.1|89536.4|89486.4|89539.1|89489.1|89534.1|89484.1|28
1637553760000|2021-11-22 04:02:40|89536.7|89486.7|89537.5|89487.5|89538.1|89488.1|89536.4|89486.4|21
1637553770000|2021-11-22 04:02:50|89537.6|89487.6|89537.8|89487.8|89537.9|89487.9|89537.5|89487.5|7
1637553780000|2021-11-22 04:03:00|89538|89488|89537|89487|89538.3|89488.3|89537|89487|21
1637553790000|2021-11-22 04:03:10|89537.9|89487.9|89535.8|89485.8|89538|89488|89535.8|89485.8|28
1637553800000|2021-11-22 04:03:20|89536.1|89486.1|89534.4|89484.4|89536.2|89486.2|89534.2|89484.2|18
1637553810000|2021-11-22 04:03:30|89534.2|89484.2|89537.6|89487.6|89537.9|89487.9|89534.2|89484.2|28
1637553820000|2021-11-22 04:03:40|89537.7|89487.7|89538.2|89488.2|89538.2|89488.2|89537.7|89487.7|4
1637553830000|2021-11-22 04:03:50|89538.1|89488.1|89538.2|89488.2|89539.2|89489.2|89536.8|89486.8|37
1637553840000|2021-11-22 04:04:00|89538.3|89488.3|89532.6|89482.6|89538.4|89488.4|89532.6|89482.6|32
1637553850000|2021-11-22 04:04:10|89533.5|89483.5|89537.4|89487.4|89537.9|89487.9|89533.5|89483.5|38
1637553860000|2021-11-22 04:04:20|89536.5|89486.5|89540.7|89490.7|89540.7|89490.7|89536.5|89486.5|18
1637553870000|2021-11-22 04:04:30|89540.2|89490.2|89542.3|89492.3|89542.9|89492.9|89539.4|89489.4|39
1637553880000|2021-11-22 04:04:40|89542.4|89492.4|89537.3|89487.3|89542.4|89492.4|89537|89487|47
1637553890000|2021-11-22 04:04:50|89536.9|89486.9|89533.9|89483.9|89536.9|89486.9|89532.8|89482.8|41
1637553900000|2021-11-22 04:05:00|89533.6|89483.6|89531.6|89481.6|89534.1|89484.1|89531.4|89481.4|20
1637553910000|2021-11-22 04:05:10|89532.1|89482.1|89533.4|89483.4|89533.4|89483.4|89531.5|89481.5|19
1637553920000|2021-11-22 04:05:20|89533.2|89483.2|89530.9|89480.9|89533.2|89483.2|89530.5|89480.5|27
1637553930000|2021-11-22 04:05:30|89530.6|89480.6|89532.4|89482.4|89532.5|89482.5|89530.3|89480.3|22
1637553940000|2021-11-22 04:05:40|89532.3|89482.3|89532.4|89482.4|89532.7|89482.7|89532.1|89482.1|21
1637553950000|2021-11-22 04:05:50|89532.7|89482.7|89531.3|89481.3|89532.7|89482.7|89529.4|89479.4|28
1637553960000|2021-11-22 04:06:00|89530.7|89480.7|89531|89481|89532|89482|89530.7|89480.7|26
1637553970000|2021-11-22 04:06:10|89530.6|89480.6|89531.3|89481.3|89531.7|89481.7|89530.1|89480.1|23
1637553980000|2021-11-22 04:06:20|89530.6|89480.6|89531.2|89481.2|89531.7|89481.7|89530.5|89480.5|16
1637553990000|2021-11-22 04:06:30|89530.9|89480.9|89531.5|89481.5|89531.5|89481.5|89530.5|89480.5|18
1637554000000|2021-11-22 04:06:40|89531.4|89481.4|89531.4|89481.4|89531.8|89481.8|89530.7|89480.7|15
1637554010000|2021-11-22 04:06:50|89531.3|89481.3|89527.7|89477.7|89532.2|89482.2|89525.5|89475.5|23
1637554020000|2021-11-22 04:07:00|89527.4|89477.4|89522.6|89472.6|89528|89478|89522.6|89472.6|40
1637554030000|2021-11-22 04:07:10|89522.8|89472.8|89516.8|89466.8|89522.8|89472.8|89513.9|89463.9|41
1637554040000|2021-11-22 04:07:20|89516.9|89466.9|89516.5|89466.5|89517|89467|89515.5|89465.5|23
1637554050000|2021-11-22 04:07:30|89516.6|89466.6|89516.2|89466.2|89518.1|89468.1|89514.4|89464.4|32
1637554060000|2021-11-22 04:07:40|89516.5|89466.5|89516.9|89466.9|89517.1|89467.1|89515.9|89465.9|34
1637554070000|2021-11-22 04:07:50|89516.8|89466.8|89512.9|89462.9|89517.1|89467.1|89509.8|89459.8|44
1637554080000|2021-11-22 04:08:00|89512.3|89462.3|89512.3|89462.3|89513|89463|89512.1|89462.1|22
1637554090000|2021-11-22 04:08:10|89512.1|89462.1|89512|89462|89512.4|89462.4|89511.1|89461.1|20
1637554100000|2021-11-22 04:08:20|89512.3|89462.3|89512.2|89462.2|89516.1|89466.1|89511.8|89461.8|45
1637554110000|2021-11-22 04:08:30|89512.1|89462.1|89509.9|89459.9|89514.7|89464.7|89509.9|89459.9|32
1637554120000|2021-11-22 04:08:40|89509.8|89459.8|89511.3|89461.3|89511.8|89461.8|89508.1|89458.1|35
1637554130000|2021-11-22 04:08:50|89511.4|89461.4|89511.1|89461.1|89513.5|89463.5|89507.9|89457.9|51
1637554140000|2021-11-22 04:09:00|89510.4|89460.4|89512|89462|89518|89468|89510.3|89460.3|41
1637554150000|2021-11-22 04:09:10|89511.8|89461.8|89513.8|89463.8|89513.9|89463.9|89511.8|89461.8|30
1637554160000|2021-11-22 04:09:20|89513.5|89463.5|89516.3|89466.3|89517.2|89467.2|89513.5|89463.5|18
1637554170000|2021-11-22 04:09:30|89516.4|89466.4|89520.1|89470.1|89520.5|89470.5|89516.2|89466.2|31
1637554180000|2021-11-22 04:09:40|89520.2|89470.2|89521.1|89471.1|89521.5|89471.5|89519.6|89469.6|24
1637554190000|2021-11-22 04:09:50|89521.2|89471.2|89521.1|89471.1|89522|89472|89521|89471|25
1637554200000|2021-11-22 04:10:00|89521.8|89471.8|89521.6|89471.6|89523.6|89473.6|89520.3|89470.3|45
1637554210000|2021-11-22 04:10:10|89521.4|89471.4|89518.2|89468.2|89523.9|89473.9|89518.2|89468.2|44
1637554220000|2021-11-22 04:10:20|89518.1|89468.1|89523.3|89473.3|89523.6|89473.6|89518.1|89468.1|53
1637554230000|2021-11-22 04:10:30|89522.6|89472.6|89520.3|89470.3|89523.3|89473.3|89519.7|89469.7|46
1637554240000|2021-11-22 04:10:40|89520|89470|89523.3|89473.3|89523.6|89473.6|89517.1|89467.1|37
1637554250000|2021-11-22 04:10:50|89523.5|89473.5|89523.2|89473.2|89524.4|89474.4|89522.4|89472.4|31
1637554260000|2021-11-22 04:11:00|89523.3|89473.3|89523|89473|89523.4|89473.4|89521.7|89471.7|21
1637554270000|2021-11-22 04:11:10|89523.2|89473.2|89523.2|89473.2|89523.2|89473.2|89520.2|89470.2|36
1637554280000|2021-11-22 04:11:20|89522.2|89472.2|89523.1|89473.1|89523.3|89473.3|89521.7|89471.7|26
1637554290000|2021-11-22 04:11:30|89523|89473|89525.3|89475.3|89525.3|89475.3|89521.8|89471.8|34
1637554300000|2021-11-22 04:11:40|89525|89475|89523.8|89473.8|89525.1|89475.1|89523.8|89473.8|23
1637554310000|2021-11-22 04:11:50|89523.6|89473.6|89522.9|89472.9|89525.6|89475.6|89522.4|89472.4|36
1637554320000|2021-11-22 04:12:00|89523.4|89473.4|89521.6|89471.6|89524.9|89474.9|89521.5|89471.5|38
1637554330000|2021-11-22 04:12:10|89521.5|89471.5|89522.7|89472.7|89523.5|89473.5|89521.1|89471.1|27
1637554340000|2021-11-22 04:12:20|89522.5|89472.5|89521.3|89471.3|89522.5|89472.5|89520|89470|29
1637554350000|2021-11-22 04:12:30|89521.6|89471.6|89520.8|89470.8|89522|89472|89520.8|89470.8|19
1637554360000|2021-11-22 04:12:40|89521.1|89471.1|89519.9|89469.9|89521.1|89471.1|89519.6|89469.6|21
1637554370000|2021-11-22 04:12:50|89520|89470|89520.1|89470.1|89520.1|89470.1|89519.3|89469.3|11
1637554380000|2021-11-22 04:13:00|89519.9|89469.9|89522.3|89472.3|89522.8|89472.8|89519.9|89469.9|43
1637554390000|2021-11-22 04:13:10|89522.5|89472.5|89522.3|89472.3|89522.9|89472.9|89522|89472|33
1637554400000|2021-11-22 04:13:20|89522.4|89472.4|89521.7|89471.7|89523|89473|89520|89470|30
1637554410000|2021-11-22 04:13:30|89521.6|89471.6|89523.1|89473.1|89523.2|89473.2|89519.6|89469.6|37
1637554420000|2021-11-22 04:13:40|89523.2|89473.2|89522.9|89472.9|89524.2|89474.2|89521.9|89471.9|34
1637554430000|2021-11-22 04:13:50|89523|89473|89523.5|89473.5|89523.9|89473.9|89519.3|89469.3|49
1637554440000|2021-11-22 04:14:00|89523.7|89473.7|89524.7|89474.7|89524.7|89474.7|89521.1|89471.1|41
1637554450000|2021-11-22 04:14:10|89524.5|89474.5|89523.5|89473.5|89526.1|89476.1|89522.8|89472.8|39
1637554460000|2021-11-22 04:14:20|89523.6|89473.6|89521.9|89471.9|89524.5|89474.5|89521.9|89471.9|25
1637554470000|2021-11-22 04:14:30|89522|89472|89522.8|89472.8|89522.8|89472.8|89522|89472|21
1637554480000|2021-11-22 04:14:40|89522.3|89472.3|89523|89473|89524|89474|89522.1|89472.1|22
1637554490000|2021-11-22 04:14:50|89522.6|89472.6|89523|89473|89523.9|89473.9|89522.5|89472.5|27
1637554500000|2021-11-22 04:15:00|89522.9|89472.9|89523.3|89473.3|89524.2|89474.2|89519.6|89469.6|36
1637554510000|2021-11-22 04:15:10|89523.2|89473.2|89521.4|89471.4|89523.8|89473.8|89520.8|89470.8|28
1637554520000|2021-11-22 04:15:20|89521.5|89471.5|89522.9|89472.9|89522.9|89472.9|89520.3|89470.3|36
1637554530000|2021-11-22 04:15:30|89522.8|89472.8|89519.3|89469.3|89522.8|89472.8|89517.4|89467.4|56
1637554540000|2021-11-22 04:15:40|89519.1|89469.1|89516.2|89466.2|89520.3|89470.3|89516.2|89466.2|39
1637554550000|2021-11-22 04:15:50|89516.1|89466.1|89517.9|89467.9|89518.2|89468.2|89514|89464|34
1637554560000|2021-11-22 04:16:00|89518.1|89468.1|89514.9|89464.9|89518.1|89468.1|89514|89464|30
1637554570000|2021-11-22 04:16:10|89515|89465|89512.1|89462.1|89515.5|89465.5|89510.8|89460.8|45
1637554580000|2021-11-22 04:16:20|89511.9|89461.9|89512.8|89462.8|89514.8|89464.8|89511.9|89461.9|35
1637554590000|2021-11-22 04:16:30|89513|89463|89514.4|89464.4|89517|89467|89513|89463|35
1637554600000|2021-11-22 04:16:40|89514.6|89464.6|89514.2|89464.2|89515.4|89465.4|89513.5|89463.5|26
1637554610000|2021-11-22 04:16:50|89513.5|89463.5|89513.8|89463.8|89514.9|89464.9|89511.8|89461.8|31
1637554620000|2021-11-22 04:17:00|89513.7|89463.7|89505.7|89455.7|89514|89464|89504.4|89454.4|50
1637554630000|2021-11-22 04:17:10|89505.5|89455.5|89494.8|89444.8|89505.5|89455.5|89492.5|89442.5|49
1637554640000|2021-11-22 04:17:20|89494.9|89444.9|89493.7|89443.7|89496.2|89446.2|89492.3|89442.3|31
1637554650000|2021-11-22 04:17:30|89492.6|89442.6|89494.3|89444.3|89495.9|89445.9|89492.6|89442.6|34
1637554660000|2021-11-22 04:17:40|89495|89445|89496.4|89446.4|89499.4|89449.4|89493|89443|45
1637554670000|2021-11-22 04:17:50|89496.6|89446.6|89506.3|89456.3|89506.3|89456.3|89496.6|89446.6|48
1637554680000|2021-11-22 04:18:00|89506.2|89456.2|89502.8|89452.8|89506.2|89456.2|89501.7|89451.7|35
1637554690000|2021-11-22 04:18:10|89500.8|89450.8|89499|89449|89501.5|89451.5|89496.7|89446.7|37
1637554700000|2021-11-22 04:18:20|89499.2|89449.2|89500.2|89450.2|89502.5|89452.5|89497.1|89447.1|43
1637554710000|2021-11-22 04:18:30|89500.3|89450.3|89500.1|89450.1|89500.3|89450.3|89498.7|89448.7|31
1637554720000|2021-11-22 04:18:40|89500.8|89450.8|89500.8|89450.8|89503.8|89453.8|89500.1|89450.1|46
1637554730000|2021-11-22 04:18:50|89500.7|89450.7|89502.5|89452.5|89503.9|89453.9|89500.7|89450.7|42
1637554740000|2021-11-22 04:19:00|89502.4|89452.4|89503.5|89453.5|89503.5|89453.5|89501.8|89451.8|38
1637554750000|2021-11-22 04:19:10|89503.4|89453.4|89503.6|89453.6|89507.1|89457.1|89503.2|89453.2|33
1637554760000|2021-11-22 04:19:20|89503.8|89453.8|89501.5|89451.5|89503.8|89453.8|89501.1|89451.1|32
1637554770000|2021-11-22 04:19:30|89500.6|89450.6|89498.5|89448.5|89502|89452|89497.7|89447.7|41
1637554780000|2021-11-22 04:19:40|89498.2|89448.2|89494.7|89444.7|89498.2|89448.2|89493.7|89443.7|34
1637554790000|2021-11-22 04:19:50|89495.2|89445.2|89496.3|89446.3|89500.2|89450.2|89494|89444|36
1637554800000|2021-11-22 04:20:00|89496.2|89446.2|89498|89448|89498.3|89448.3|89496.1|89446.1|33
1637554810000|2021-11-22 04:20:10|89497.8|89447.8|89496.6|89446.6|89498.1|89448.1|89495.4|89445.4|31
1637554820000|2021-11-22 04:20:20|89496.8|89446.8|89495|89445|89496.8|89446.8|89493.9|89443.9|26
1637554830000|2021-11-22 04:20:30|89494.9|89444.9|89498.9|89448.9|89500.1|89450.1|89494.9|89444.9|37
1637554840000|2021-11-22 04:20:40|89499.1|89449.1|89499.6|89449.6|89500.3|89450.3|89498.6|89448.6|28
1637554850000|2021-11-22 04:20:50|89499.5|89449.5|89501.4|89451.4|89502.3|89452.3|89499.3|89449.3|32
1637554860000|2021-11-22 04:21:00|89501.5|89451.5|89499.7|89449.7|89502.3|89452.3|89499.2|89449.2|33
1637554870000|2021-11-22 04:21:10|89499.9|89449.9|89499.5|89449.5|89502.9|89452.9|89499.1|89449.1|30
1637554880000|2021-11-22 04:21:20|89499.6|89449.6|89500.3|89450.3|89501.9|89451.9|89499.5|89449.5|31
1637554890000|2021-11-22 04:21:30|89500.4|89450.4|89497.1|89447.1|89500.6|89450.6|89496|89446|23
1637554900000|2021-11-22 04:21:40|89497.3|89447.3|89496.3|89446.3|89497.3|89447.3|89496|89446|30
1637554910000|2021-11-22 04:21:50|89496.7|89446.7|89496.3|89446.3|89496.8|89446.8|89495.8|89445.8|17
1637554920000|2021-11-22 04:22:00|89496.5|89446.5|89494.9|89444.9|89496.5|89446.5|89494.9|89444.9|15
1637554930000|2021-11-22 04:22:10|89495.1|89445.1|89494.8|89444.8|89496|89446|89492.9|89442.9|30
1637554940000|2021-11-22 04:22:20|89494.7|89444.7|89497.7|89447.7|89497.7|89447.7|89494.2|89444.2|29
1637554950000|2021-11-22 04:22:30|89497.6|89447.6|89500.1|89450.1|89500.8|89450.8|89497.4|89447.4|34
1637554960000|2021-11-22 04:22:40|89499.9|89449.9|89497.2|89447.2|89500.6|89450.6|89496.5|89446.5|31
1637554970000|2021-11-22 04:22:50|89497.4|89447.4|89496.9|89446.9|89497.5|89447.5|89496.5|89446.5|16
1637554980000|2021-11-22 04:23:00|89497|89447|89497|89447|89499.9|89449.9|89496.6|89446.6|50
1637554990000|2021-11-22 04:23:10|89497.1|89447.1|89500.2|89450.2|89500.7|89450.7|89497|89447|36
1637555000000|2021-11-22 04:23:20|89500.1|89450.1|89500.1|89450.1|89500.8|89450.8|89499.4|89449.4|26
1637555010000|2021-11-22 04:23:30|89500|89450|89500.8|89450.8|89501.4|89451.4|89499.9|89449.9|28
1637555020000|2021-11-22 04:23:40|89500.6|89450.6|89500.3|89450.3|89500.7|89450.7|89496.9|89446.9|32
1637555030000|2021-11-22 04:23:50|89500.5|89450.5|89499|89449|89500.5|89450.5|89498.1|89448.1|31
1637555040000|2021-11-22 04:24:00|89499.4|89449.4|89500.3|89450.3|89501.2|89451.2|89499.4|89449.4|26
1637555050000|2021-11-22 04:24:10|89500.7|89450.7|89500|89450|89500.8|89450.8|89498.2|89448.2|24
1637555060000|2021-11-22 04:24:20|89500.1|89450.1|89500.8|89450.8|89501.4|89451.4|89499.6|89449.6|27
1637555070000|2021-11-22 04:24:30|89500.7|89450.7|89497.7|89447.7|89501|89451|89496.7|89446.7|27
1637555080000|2021-11-22 04:24:40|89497.9|89447.9|89496.6|89446.6|89498.4|89448.4|89494.8|89444.8|39
1637555090000|2021-11-22 04:24:50|89497.1|89447.1|89500.7|89450.7|89501.2|89451.2|89495.7|89445.7|33
1637555100000|2021-11-22 04:25:00|89501|89451|89496.6|89446.6|89501.8|89451.8|89496.5|89446.5|39
1637555110000|2021-11-22 04:25:10|89497.6|89447.6|89498.8|89448.8|89499|89449|89497.6|89447.6|31
1637555120000|2021-11-22 04:25:20|89498.1|89448.1|89497.7|89447.7|89503.1|89453.1|89495.4|89445.4|44
1637555130000|2021-11-22 04:25:30|89499.1|89449.1|89497.7|89447.7|89499.3|89449.3|89497.3|89447.3|25
1637555140000|2021-11-22 04:25:40|89498.4|89448.4|89497.3|89447.3|89498.4|89448.4|89493.9|89443.9|36
1637555150000|2021-11-22 04:25:50|89498.3|89448.3|89498.1|89448.1|89500|89450|89496.3|89446.3|48
1637555160000|2021-11-22 04:26:00|89496.6|89446.6|89496.6|89446.6|89498.8|89448.8|89496|89446|40
1637555170000|2021-11-22 04:26:10|89496|89446|89494.7|89444.7|89498.4|89448.4|89492.1|89442.1|40
1637555180000|2021-11-22 04:26:20|89494.6|89444.6|89498.5|89448.5|89498.5|89448.5|89493.1|89443.1|30
1637555190000|2021-11-22 04:26:30|89498.4|89448.4|89504.1|89454.1|89504.1|89454.1|89497|89447|34
1637555200000|2021-11-22 04:26:40|89505.9|89455.9|89503.4|89453.4|89514.2|89464.2|89503.3|89453.3|56
1637555210000|2021-11-22 04:26:50|89503.5|89453.5|89502|89452|89505.4|89455.4|89498.8|89448.8|50
1637555220000|2021-11-22 04:27:00|89502.9|89452.9|89499.1|89449.1|89503.9|89453.9|89496.9|89446.9|57
1637555230000|2021-11-22 04:27:10|89499.6|89449.6|89506.9|89456.9|89507.4|89457.4|89499.3|89449.3|41
1637555240000|2021-11-22 04:27:20|89507|89457|89501.7|89451.7|89507|89457|89500.4|89450.4|51
1637555250000|2021-11-22 04:27:30|89501.8|89451.8|89504.6|89454.6|89509.8|89459.8|89501.8|89451.8|40
1637555260000|2021-11-22 04:27:40|89504.4|89454.4|89503.9|89453.9|89512.4|89462.4|89501.8|89451.8|45
1637555270000|2021-11-22 04:27:50|89504.2|89454.2|89501.7|89451.7|89509.7|89459.7|89500.5|89450.5|56
1637555280000|2021-11-22 04:28:00|89501.3|89451.3|89499.8|89449.8|89507.6|89457.6|89497.2|89447.2|55
1637555290000|2021-11-22 04:28:10|89499.9|89449.9|89508.6|89458.6|89510.3|89460.3|89499.8|89449.8|50
1637555300000|2021-11-22 04:28:20|89509.3|89459.3|89506.8|89456.8|89509.3|89459.3|89500.8|89450.8|49
1637555310000|2021-11-22 04:28:30|89506.9|89456.9|89507.3|89457.3|89510.7|89460.7|89505.5|89455.5|39
1637555320000|2021-11-22 04:28:40|89507.2|89457.2|89509.5|89459.5|89509.6|89459.6|89503.8|89453.8|41
1637555330000|2021-11-22 04:28:50|89509.4|89459.4|89500.5|89450.5|89509.4|89459.4|89500.2|89450.2|45
1637555340000|2021-11-22 04:29:00|89500.2|89450.2|89497.5|89447.5|89504.7|89454.7|89497.1|89447.1|48
1637555350000|2021-11-22 04:29:10|89498.2|89448.2|89493|89443|89503.2|89453.2|89489.7|89439.7|59
1637555360000|2021-11-22 04:29:20|89493.2|89443.2|89493.5|89443.5|89497.9|89447.9|89493.1|89443.1|45
1637555370000|2021-11-22 04:29:30|89494.5|89444.5|89499.9|89449.9|89499.9|89449.9|89493.7|89443.7|44
1637555380000|2021-11-22 04:29:40|89499.5|89449.5|89497.3|89447.3|89500.3|89450.3|89494.5|89444.5|51
1637555390000|2021-11-22 04:29:50|89496.7|89446.7|89498.1|89448.1|89498.4|89448.4|89492.7|89442.7|51
1637555400000|2021-11-22 04:30:00|89498.3|89448.3|89503.9|89453.9|89503.9|89453.9|89497.9|89447.9|28
1637555410000|2021-11-22 04:30:10|89503.6|89453.6|89505.2|89455.2|89505.8|89455.8|89502.5|89452.5|28
1637555420000|2021-11-22 04:30:20|89505.3|89455.3|89509|89459|89509.5|89459.5|89503.6|89453.6|38
1637555430000|2021-11-22 04:30:30|89508.6|89458.6|89510.2|89460.2|89510.4|89460.4|89508.6|89458.6|29
1637555440000|2021-11-22 04:30:40|89510|89460|89500.5|89450.5|89512.8|89462.8|89500.5|89450.5|44
1637555450000|2021-11-22 04:30:50|89501.1|89451.1|89498|89448|89502|89452|89497.4|89447.4|37
1637555460000|2021-11-22 04:31:00|89497.7|89447.7|89494.1|89444.1|89498.4|89448.4|89493.7|89443.7|34
1637555470000|2021-11-22 04:31:10|89494.4|89444.4|89498.4|89448.4|89499.5|89449.5|89494.4|89444.4|31
1637555480000|2021-11-22 04:31:20|89497.9|89447.9|89499.4|89449.4|89499.4|89449.4|89497.2|89447.2|21
1637555490000|2021-11-22 04:31:30|89499.2|89449.2|89499.8|89449.8|89499.8|89449.8|89499|89449|13
1637555500000|2021-11-22 04:31:40|89499.4|89449.4|89498.1|89448.1|89499.4|89449.4|89496.8|89446.8|20
1637555510000|2021-11-22 04:31:50|89498.6|89448.6|89498.1|89448.1|89498.7|89448.7|89497.8|89447.8|26
1637555520000|2021-11-22 04:32:00|89498.6|89448.6|89498.8|89448.8|89499.5|89449.5|89497.7|89447.7|27
1637555530000|2021-11-22 04:32:10|89498.7|89448.7|89496.4|89446.4|89499.6|89449.6|89496.4|89446.4|28
1637555540000|2021-11-22 04:32:20|89496.5|89446.5|89496.4|89446.4|89497|89447|89495.6|89445.6|23
1637555550000|2021-11-22 04:32:30|89496.1|89446.1|89498.6|89448.6|89499.3|89449.3|89496.1|89446.1|31
1637555560000|2021-11-22 04:32:40|89498.5|89448.5|89498.1|89448.1|89499.5|89449.5|89497.8|89447.8|13
1637555570000|2021-11-22 04:32:50|89497.5|89447.5|89497|89447|89499.3|89449.3|89496.5|89446.5|21
1637555580000|2021-11-22 04:33:00|89497.1|89447.1|89498.1|89448.1|89500.2|89450.2|89496.7|89446.7|28
1637555590000|2021-11-22 04:33:10|89497.9|89447.9|89499.4|89449.4|89500.2|89450.2|89497.5|89447.5|31
1637555600000|2021-11-22 04:33:20|89499.3|89449.3|89498.3|89448.3|89501.6|89451.6|89498.3|89448.3|23
1637555610000|2021-11-22 04:33:30|89498.4|89448.4|89502.9|89452.9|89502.9|89452.9|89498.4|89448.4|24
1637555620000|2021-11-22 04:33:40|89502.6|89452.6|89501.7|89451.7|89503.5|89453.5|89500.4|89450.4|37
1637555630000|2021-11-22 04:33:50|89501.6|89451.6|89500.4|89450.4|89501.6|89451.6|89499.3|89449.3|25
1637555640000|2021-11-22 04:34:00|89500.3|89450.3|89498.7|89448.7|89501.6|89451.6|89498.6|89448.6|30
1637555650000|2021-11-22 04:34:10|89499|89449|89498.8|89448.8|89499.8|89449.8|89496.4|89446.4|18
1637555660000|2021-11-22 04:34:20|89498.9|89448.9|89496.8|89446.8|89498.9|89448.9|89493.6|89443.6|36
1637555670000|2021-11-22 04:34:30|89497.6|89447.6|89497.3|89447.3|89497.8|89447.8|89497|89447|23
1637555680000|2021-11-22 04:34:40|89497.1|89447.1|89495.1|89445.1|89497.7|89447.7|89495.1|89445.1|22
1637555690000|2021-11-22 04:34:50|89495.4|89445.4|89496.8|89446.8|89497.9|89447.9|89495.1|89445.1|38
1637555700000|2021-11-22 04:35:00|89496.9|89446.9|89497.3|89447.3|89498.2|89448.2|89495.9|89445.9|25
1637555710000|2021-11-22 04:35:10|89497.2|89447.2|89496.2|89446.2|89497.8|89447.8|89495.5|89445.5|35
1637555720000|2021-11-22 04:35:20|89496.1|89446.1|89493.9|89443.9|89496.1|89446.1|89493.5|89443.5|40
1637555730000|2021-11-22 04:35:30|89493.7|89443.7|89492.8|89442.8|89494.5|89444.5|89492|89442|28
1637555740000|2021-11-22 04:35:40|89492.6|89442.6|89495.5|89445.5|89496.5|89446.5|89492.1|89442.1|36
1637555750000|2021-11-22 04:35:50|89495.4|89445.4|89496.7|89446.7|89499.2|89449.2|89495.1|89445.1|26
1637555760000|2021-11-22 04:36:00|89496.9|89446.9|89498.5|89448.5|89498.5|89448.5|89496.8|89446.8|36
1637555770000|2021-11-22 04:36:10|89499.1|89449.1|89500.5|89450.5|89500.5|89450.5|89498.5|89448.5|18
1637555780000|2021-11-22 04:36:20|89500.3|89450.3|89497.9|89447.9|89500.4|89450.4|89497.4|89447.4|30
1637555790000|2021-11-22 04:36:30|89497.3|89447.3|89497.8|89447.8|89498|89448|89495.8|89445.8|24
1637555800000|2021-11-22 04:36:40|89497.7|89447.7|89496|89446|89498.3|89448.3|89494.8|89444.8|32
1637555810000|2021-11-22 04:36:50|89496.5|89446.5|89497.6|89447.6|89497.6|89447.6|89494.9|89444.9|19
1637555820000|2021-11-22 04:37:00|89497.3|89447.3|89495.3|89445.3|89497.9|89447.9|89494.5|89444.5|20
1637555830000|2021-11-22 04:37:10|89495.2|89445.2|89496.6|89446.6|89497.3|89447.3|89494.5|89444.5|25
1637555840000|2021-11-22 04:37:20|89496.3|89446.3|89497.1|89447.1|89497.3|89447.3|89496.3|89446.3|8
1637555850000|2021-11-22 04:37:30|89497|89447|89498.4|89448.4|89498.6|89448.6|89496.3|89446.3|29
1637555860000|2021-11-22 04:37:40|89498.1|89448.1|89494.9|89444.9|89498.7|89448.7|89494.1|89444.1|39
1637555870000|2021-11-22 04:37:50|89495.3|89445.3|89496.4|89446.4|89497.2|89447.2|89494.3|89444.3|24
1637555880000|2021-11-22 04:38:00|89497.1|89447.1|89495.5|89445.5|89497.1|89447.1|89495|89445|26
1637555890000|2021-11-22 04:38:10|89495.8|89445.8|89494.9|89444.9|89496.6|89446.6|89494.3|89444.3|16
1637555900000|2021-11-22 04:38:20|89495.2|89445.2|89495.6|89445.6|89496|89446|89495.2|89445.2|15
1637555910000|2021-11-22 04:38:30|89495.8|89445.8|89497|89447|89497|89447|89495.7|89445.7|14
1637555920000|2021-11-22 04:38:40|89496.7|89446.7|89497.3|89447.3|89497.3|89447.3|89494.2|89444.2|16
1637555930000|2021-11-22 04:38:50|89497.1|89447.1|89497.8|89447.8|89497.9|89447.9|89496.3|89446.3|15
1637555940000|2021-11-22 04:39:00|89497.6|89447.6|89495|89445|89497.6|89447.6|89494.9|89444.9|37
1637555950000|2021-11-22 04:39:10|89492.2|89442.2|89493.1|89443.1|89493.6|89443.6|89491.7|89441.7|32
1637555960000|2021-11-22 04:39:20|89493.3|89443.3|89495.3|89445.3|89495.3|89445.3|89492.6|89442.6|33
1637555970000|2021-11-22 04:39:30|89495.1|89445.1|89493.8|89443.8|89495.1|89445.1|89492.6|89442.6|27
1637555980000|2021-11-22 04:39:40|89493.5|89443.5|89493.8|89443.8|89494.9|89444.9|89493.5|89443.5|22
1637555990000|2021-11-22 04:39:50|89494.2|89444.2|89496.6|89446.6|89496.6|89446.6|89494|89444|40
1637556000000|2021-11-22 04:40:00|89496.4|89446.4|89497.7|89447.7|89497.7|89447.7|89496.2|89446.2|22
1637556010000|2021-11-22 04:40:10|89497.9|89447.9|89495.7|89445.7|89497.9|89447.9|89495.1|89445.1|21
1637556020000|2021-11-22 04:40:20|89495.9|89445.9|89495.2|89445.2|89496.7|89446.7|89492.6|89442.6|37
1637556030000|2021-11-22 04:40:30|89495.1|89445.1|89495.2|89445.2|89496|89446|89493.6|89443.6|17
1637556040000|2021-11-22 04:40:40|89495|89445|89495.8|89445.8|89497.3|89447.3|89494.1|89444.1|26
1637556050000|2021-11-22 04:40:50|89495.9|89445.9|89496.7|89446.7|89497|89447|89495.9|89445.9|26
1637556060000|2021-11-22 04:41:00|89496.8|89446.8|89495.6|89445.6|89497.8|89447.8|89494.3|89444.3|21
1637556070000|2021-11-22 04:41:10|89495.8|89445.8|89495.4|89445.4|89496.7|89446.7|89495|89445|22
1637556080000|2021-11-22 04:41:20|89495.8|89445.8|89495.2|89445.2|89497.1|89447.1|89492.6|89442.6|40
1637556090000|2021-11-22 04:41:30|89495.4|89445.4|89495.6|89445.6|89495.9|89445.9|89494.7|89444.7|29
1637556100000|2021-11-22 04:41:40|89495.4|89445.4|89495.3|89445.3|89495.9|89445.9|89493.8|89443.8|32
1637556110000|2021-11-22 04:41:50|89495.2|89445.2|89505.5|89455.5|89505.5|89455.5|89494.7|89444.7|32
1637556120000|2021-11-22 04:42:00|89505.6|89455.6|89506.9|89456.9|89507.3|89457.3|89504.3|89454.3|33
1637556130000|2021-11-22 04:42:10|89506.8|89456.8|89506.7|89456.7|89507.4|89457.4|89506.1|89456.1|28
1637556140000|2021-11-22 04:42:20|89506.4|89456.4|89511.5|89461.5|89512.5|89462.5|89506|89456|40
1637556150000|2021-11-22 04:42:30|89511.4|89461.4|89511.6|89461.6|89511.6|89461.6|89510.4|89460.4|23
1637556160000|2021-11-22 04:42:40|89511.7|89461.7|89509.8|89459.8|89511.8|89461.8|89509.8|89459.8|29
1637556170000|2021-11-22 04:42:50|89509.6|89459.6|89509.2|89459.2|89509.9|89459.9|89507.4|89457.4|39
1637556180000|2021-11-22 04:43:00|89508.6|89458.6|89510.9|89460.9|89511.4|89461.4|89508.6|89458.6|29
1637556190000|2021-11-22 04:43:10|89510.7|89460.7|89516.9|89466.9|89517.8|89467.8|89510.7|89460.7|24
1637556200000|2021-11-22 04:43:20|89517|89467|89520|89470|89520|89470|89516.5|89466.5|21
1637556210000|2021-11-22 04:43:30|89520.2|89470.2|89520.5|89470.5|89520.8|89470.8|89519.2|89469.2|22
1637556220000|2021-11-22 04:43:40|89520.4|89470.4|89519.4|89469.4|89520.7|89470.7|89518.8|89468.8|19
1637556230000|2021-11-22 04:43:50|89519.3|89469.3|89519.5|89469.5|89520.4|89470.4|89518.9|89468.9|27
1637556240000|2021-11-22 04:44:00|89519.2|89469.2|89518.8|89468.8|89520.3|89470.3|89517.4|89467.4|30
1637556250000|2021-11-22 04:44:10|89518.7|89468.7|89518.6|89468.6|89519.4|89469.4|89517.8|89467.8|24
1637556260000|2021-11-22 04:44:20|89518.9|89468.9|89517.2|89467.2|89519.3|89469.3|89515.7|89465.7|32
1637556270000|2021-11-22 04:44:30|89516.9|89466.9|89518.9|89468.9|89520|89470|89516.7|89466.7|24
1637556280000|2021-11-22 04:44:40|89518.6|89468.6|89518.5|89468.5|89519.3|89469.3|89516.3|89466.3|34
1637556290000|2021-11-22 04:44:50|89518.4|89468.4|89516.2|89466.2|89519.9|89469.9|89515.8|89465.8|29
1637556300000|2021-11-22 04:45:00|89516.5|89466.5|89517.8|89467.8|89518.5|89468.5|89515.7|89465.7|40
1637556310000|2021-11-22 04:45:10|89518|89468|89531.5|89481.5|89531.5|89481.5|89517.7|89467.7|43
1637556320000|2021-11-22 04:45:20|89531.6|89481.6|89551.8|89501.8|89555.4|89505.4|89530.3|89480.3|63
1637556330000|2021-11-22 04:45:30|89551.7|89501.7|89536.6|89486.6|89552.9|89502.9|89536.6|89486.6|60
1637556340000|2021-11-22 04:45:40|89536.4|89486.4|89550.3|89500.3|89550.3|89500.3|89526.4|89476.4|53
1637556350000|2021-11-22 04:45:50|89549.9|89499.9|89547.8|89497.8|89549.9|89499.9|89544.8|89494.8|38
1637556360000|2021-11-22 04:46:00|89547.9|89497.9|89546.7|89496.7|89547.9|89497.9|89543.4|89493.4|45
1637556370000|2021-11-22 04:46:10|89546.6|89496.6|89543.6|89493.6|89547.2|89497.2|89542.9|89492.9|39
1637556380000|2021-11-22 04:46:20|89543.3|89493.3|89551.4|89501.4|89555|89505|89540.6|89490.6|48
1637556390000|2021-11-22 04:46:30|89551.2|89501.2|89561.4|89511.4|89562.5|89512.5|89551.2|89501.2|49
1637556400000|2021-11-22 04:46:40|89560.7|89510.7|89556.4|89506.4|89562.4|89512.4|89556.1|89506.1|39
1637556410000|2021-11-22 04:46:50|89555.9|89505.9|89563.7|89513.7|89569.6|89519.6|89553.1|89503.1|50
1637556420000|2021-11-22 04:47:00|89563.4|89513.4|89568|89518|89571.5|89521.5|89561.7|89511.7|49
1637556430000|2021-11-22 04:47:10|89567.1|89517.1|89567.5|89517.5|89569.2|89519.2|89561.4|89511.4|43
1637556440000|2021-11-22 04:47:20|89567.6|89517.6|89564.2|89514.2|89568.2|89518.2|89560.7|89510.7|53
1637556450000|2021-11-22 04:47:30|89564.4|89514.4|89563.8|89513.8|89569.6|89519.6|89563.5|89513.5|43
1637556460000|2021-11-22 04:47:40|89563.5|89513.5|89564|89514|89571.3|89521.3|89563.5|89513.5|41
1637556470000|2021-11-22 04:47:50|89564.1|89514.1|89564.9|89514.9|89569.9|89519.9|89559|89509|58
1637556480000|2021-11-22 04:48:00|89564.1|89514.1|89562.6|89512.6|89571.4|89521.4|89559.3|89509.3|54
1637556490000|2021-11-22 04:48:10|89563.9|89513.9|89563|89513|89565.3|89515.3|89555.5|89505.5|59
1637556500000|2021-11-22 04:48:20|89562.1|89512.1|89560.1|89510.1|89566.5|89516.5|89556.5|89506.5|47
1637556510000|2021-11-22 04:48:30|89560.8|89510.8|89566.1|89516.1|89571.5|89521.5|89559.5|89509.5|58
1637556520000|2021-11-22 04:48:40|89565.8|89515.8|89565.7|89515.7|89569|89519|89558.9|89508.9|56
1637556530000|2021-11-22 04:48:50|89567.1|89517.1|89563.1|89513.1|89567.3|89517.3|89561.1|89511.1|39
1637556540000|2021-11-22 04:49:00|89564.2|89514.2|89562|89512|89567.3|89517.3|89557|89507|43
1637556550000|2021-11-22 04:49:10|89561|89511|89562.2|89512.2|89565.4|89515.4|89558.6|89508.6|34
1637556560000|2021-11-22 04:49:20|89562.1|89512.1|89560|89510|89565|89515|89559.8|89509.8|35
1637556570000|2021-11-22 04:49:30|89559.6|89509.6|89560.9|89510.9|89562.7|89512.7|89556.4|89506.4|39
1637556580000|2021-11-22 04:49:40|89561.3|89511.3|89560.6|89510.6|89563.1|89513.1|89556.3|89506.3|48
1637556590000|2021-11-22 04:49:50|89560.5|89510.5|89560.7|89510.7|89564.5|89514.5|89556.1|89506.1|47
1637556600000|2021-11-22 04:50:00|89560.3|89510.3|89556.8|89506.8|89560.4|89510.4|89554.5|89504.5|40
1637556610000|2021-11-22 04:50:10|89556.7|89506.7|89557.2|89507.2|89557.4|89507.4|89556.4|89506.4|30
1637556620000|2021-11-22 04:50:20|89557.1|89507.1|89557.5|89507.5|89558.8|89508.8|89556.5|89506.5|28
1637556630000|2021-11-22 04:50:30|89557.2|89507.2|89557.9|89507.9|89559.2|89509.2|89556.6|89506.6|26
1637556640000|2021-11-22 04:50:40|89558.1|89508.1|89561.4|89511.4|89561.4|89511.4|89557.8|89507.8|19
1637556650000|2021-11-22 04:50:50|89560.4|89510.4|89560.8|89510.8|89561.9|89511.9|89560.4|89510.4|18
1637556660000|2021-11-22 04:51:00|89559.9|89509.9|89558.1|89508.1|89560.8|89510.8|89557.3|89507.3|19
1637556670000|2021-11-22 04:51:10|89558.7|89508.7|89555.6|89505.6|89559.3|89509.3|89553.9|89503.9|29
1637556680000|2021-11-22 04:51:20|89555.8|89505.8|89555.8|89505.8|89556.6|89506.6|89553.6|89503.6|24
1637556690000|2021-11-22 04:51:30|89555.7|89505.7|89549.5|89499.5|89555.7|89505.7|89548|89498|33
1637556700000|2021-11-22 04:51:40|89549.9|89499.9|89553.7|89503.7|89553.7|89503.7|89549.5|89499.5|27
1637556710000|2021-11-22 04:51:50|89553.6|89503.6|89554|89504|89554.8|89504.8|89551.6|89501.6|23
1637556720000|2021-11-22 04:52:00|89553.6|89503.6|89556.7|89506.7|89557|89507|89553.6|89503.6|28
1637556730000|2021-11-22 04:52:10|89556.3|89506.3|89551.7|89501.7|89557.4|89507.4|89550.3|89500.3|30
1637556740000|2021-11-22 04:52:20|89551.8|89501.8|89553.2|89503.2|89553.4|89503.4|89551.3|89501.3|26
1637556750000|2021-11-22 04:52:30|89554.1|89504.1|89555.5|89505.5|89556.2|89506.2|89554.1|89504.1|32
1637556760000|2021-11-22 04:52:40|89555.3|89505.3|89554.2|89504.2|89555.3|89505.3|89552.6|89502.6|31
1637556770000|2021-11-22 04:52:50|89554|89504|89558.2|89508.2|89558.2|89508.2|89553.9|89503.9|33
1637556780000|2021-11-22 04:53:00|89558.1|89508.1|89556.4|89506.4|89558.8|89508.8|89556.2|89506.2|27
1637556790000|2021-11-22 04:53:10|89556.5|89506.5|89557.9|89507.9|89558.4|89508.4|89556.2|89506.2|16
1637556800000|2021-11-22 04:53:20|89558.4|89508.4|89559|89509|89560.8|89510.8|89557.9|89507.9|23
1637556810000|2021-11-22 04:53:30|89559.1|89509.1|89551.3|89501.3|89559.1|89509.1|89551.2|89501.2|39
1637556820000|2021-11-22 04:53:40|89550.8|89500.8|89550.3|89500.3|89551.1|89501.1|89547|89497|36
1637556830000|2021-11-22 04:53:50|89550.6|89500.6|89550.9|89500.9|89551.9|89501.9|89550.1|89500.1|16
1637556840000|2021-11-22 04:54:00|89551.2|89501.2|89544.6|89494.6|89551.2|89501.2|89544.6|89494.6|25
1637556850000|2021-11-22 04:54:10|89544.7|89494.7|89548.2|89498.2|89548.6|89498.6|89544.7|89494.7|26
1637556860000|2021-11-22 04:54:20|89547.9|89497.9|89546.6|89496.6|89547.9|89497.9|89546.3|89496.3|15
1637556870000|2021-11-22 04:54:30|89546.8|89496.8|89547.7|89497.7|89549.2|89499.2|89546.5|89496.5|26
1637556880000|2021-11-22 04:54:40|89548.1|89498.1|89550.5|89500.5|89550.9|89500.9|89548.1|89498.1|15
1637556890000|2021-11-22 04:54:50|89550.7|89500.7|89547.3|89497.3|89551.1|89501.1|89546.7|89496.7|26
1637556900000|2021-11-22 04:55:00|89547.5|89497.5|89548.1|89498.1|89550.9|89500.9|89547|89497|33
1637556910000|2021-11-22 04:55:10|89547.6|89497.6|89548.3|89498.3|89549.7|89499.7|89546.3|89496.3|26
1637556920000|2021-11-22 04:55:20|89547.9|89497.9|89548.3|89498.3|89549|89499|89546.9|89496.9|19
1637556930000|2021-11-22 04:55:30|89548.2|89498.2|89547.2|89497.2|89549.2|89499.2|89546.6|89496.6|16
1637556940000|2021-11-22 04:55:40|89547.3|89497.3|89546.2|89496.2|89548.6|89498.6|89545.6|89495.6|27
1637556950000|2021-11-22 04:55:50|89546.1|89496.1|89546.8|89496.8|89547.1|89497.1|89545.8|89495.8|18
1637556960000|2021-11-22 04:56:00|89547.1|89497.1|89542.5|89492.5|89547.7|89497.7|89542.5|89492.5|30
1637556970000|2021-11-22 04:56:10|89542.2|89492.2|89545.3|89495.3|89545.3|89495.3|89542.2|89492.2|30
1637556980000|2021-11-22 04:56:20|89545.9|89495.9|89536.5|89486.5|89546.1|89496.1|89534.3|89484.3|44
1637556990000|2021-11-22 04:56:30|89536.4|89486.4|89531.3|89481.3|89537.8|89487.8|89531.3|89481.3|32
1637557000000|2021-11-22 04:56:40|89531.6|89481.6|89528.6|89478.6|89531.8|89481.8|89528.2|89478.2|32
1637557010000|2021-11-22 04:56:50|89528|89478|89528|89478|89531|89481|89526.8|89476.8|32
1637557020000|2021-11-22 04:57:00|89527.8|89477.8|89525.5|89475.5|89528.4|89478.4|89522|89472|38
1637557030000|2021-11-22 04:57:10|89525.3|89475.3|89525.2|89475.2|89525.4|89475.4|89521.9|89471.9|33
1637557040000|2021-11-22 04:57:20|89524.7|89474.7|89524.7|89474.7|89525.5|89475.5|89523.8|89473.8|23
1637557050000|2021-11-22 04:57:30|89523.8|89473.8|89518.3|89468.3|89525.3|89475.3|89518.3|89468.3|30
1637557060000|2021-11-22 04:57:40|89518|89468|89514.2|89464.2|89519.6|89469.6|89511.9|89461.9|43
1637557070000|2021-11-22 04:57:50|89513.9|89463.9|89513.6|89463.6|89514.7|89464.7|89512.4|89462.4|23
1637557080000|2021-11-22 04:58:00|89513.4|89463.4|89517.3|89467.3|89517.7|89467.7|89513.4|89463.4|28
1637557090000|2021-11-22 04:58:10|89517.6|89467.6|89516.5|89466.5|89518.2|89468.2|89516.4|89466.4|41
1637557100000|2021-11-22 04:58:20|89516.3|89466.3|89517.7|89467.7|89518.4|89468.4|89515.7|89465.7|34
1637557110000|2021-11-22 04:58:30|89517.8|89467.8|89517.7|89467.7|89519.6|89469.6|89517.6|89467.6|20
1637557120000|2021-11-22 04:58:40|89518|89468|89515.9|89465.9|89519.3|89469.3|89515.9|89465.9|29
1637557130000|2021-11-22 04:58:50|89517.2|89467.2|89516.2|89466.2|89518.2|89468.2|89515.2|89465.2|27
1637557140000|2021-11-22 04:59:00|89516.3|89466.3|89514.3|89464.3|89516.8|89466.8|89512.9|89462.9|38
1637557150000|2021-11-22 04:59:10|89516.3|89466.3|89509.9|89459.9|89516.3|89466.3|89507.1|89457.1|42
1637557160000|2021-11-22 04:59:20|89510.2|89460.2|89511.3|89461.3|89511.8|89461.8|89510.2|89460.2|22
1637557170000|2021-11-22 04:59:30|89511.1|89461.1|89512.9|89462.9|89515.1|89465.1|89511.1|89461.1|36
1637557180000|2021-11-22 04:59:40|89512.1|89462.1|89513.6|89463.6|89515.5|89465.5|89511.6|89461.6|34
1637557190000|2021-11-22 04:59:50|89513.2|89463.2|89513|89463|89514.4|89464.4|89511.9|89461.9|25
1637557200000|2021-11-22 05:00:00|89514.6|89464.6|89515.6|89465.6|89516.8|89466.8|89514.2|89464.2|38
1637557210000|2021-11-22 05:00:10|89517.1|89467.1|89516.8|89466.8|89517.1|89467.1|89515.1|89465.1|18
1637557220000|2021-11-22 05:00:20|89517.3|89467.3|89518.6|89468.6|89518.6|89468.6|89516.5|89466.5|20
1637557230000|2021-11-22 05:00:30|89518.3|89468.3|89519.8|89469.8|89519.8|89469.8|89517.9|89467.9|16
1637557240000|2021-11-22 05:00:40|89518.9|89468.9|89520.2|89470.2|89520.8|89470.8|89518.9|89468.9|12
1637557250000|2021-11-22 05:00:50|89519.9|89469.9|89523.8|89473.8|89524|89474|89519.9|89469.9|30
1637557260000|2021-11-22 05:01:00|89523.9|89473.9|89526|89476|89527|89477|89521.1|89471.1|38
1637557270000|2021-11-22 05:01:10|89526.3|89476.3|89529.7|89479.7|89530.9|89480.9|89526.3|89476.3|30
1637557280000|2021-11-22 05:01:20|89529.9|89479.9|89525.3|89475.3|89531.4|89481.4|89523.6|89473.6|33
1637557290000|2021-11-22 05:01:30|89525.1|89475.1|89525|89475|89525.9|89475.9|89523.2|89473.2|22
1637557300000|2021-11-22 05:01:40|89525.4|89475.4|89527.9|89477.9|89527.9|89477.9|89523.2|89473.2|18
1637557310000|2021-11-22 05:01:50|89528|89478|89515.7|89465.7|89528|89478|89514.5|89464.5|49
1637557320000|2021-11-22 05:02:00|89513.2|89463.2|89510.8|89460.8|89514.8|89464.8|89509.9|89459.9|41
1637557330000|2021-11-22 05:02:10|89512.8|89462.8|89516.3|89466.3|89517.2|89467.2|89511.8|89461.8|35
1637557340000|2021-11-22 05:02:20|89513.8|89463.8|89518.2|89468.2|89518.7|89468.7|89513.4|89463.4|33
1637557350000|2021-11-22 05:02:30|89518|89468|89517|89467|89518.8|89468.8|89513.4|89463.4|39
1637557360000|2021-11-22 05:02:40|89515.4|89465.4|89509.3|89459.3|89515.8|89465.8|89509|89459|43
1637557370000|2021-11-22 05:02:50|89509.1|89459.1|89512.8|89462.8|89513|89463|89509.1|89459.1|33
1637557380000|2021-11-22 05:03:00|89512.9|89462.9|89511.6|89461.6|89512.9|89462.9|89510.3|89460.3|34
1637557390000|2021-11-22 05:03:10|89511.2|89461.2|89512.5|89462.5|89515.1|89465.1|89511.2|89461.2|22
1637557400000|2021-11-22 05:03:20|89513.2|89463.2|89511.4|89461.4|89514.4|89464.4|89511.4|89461.4|23
1637557410000|2021-11-22 05:03:30|89511.5|89461.5|89513.5|89463.5|89513.5|89463.5|89511.5|89461.5|16
1637557420000|2021-11-22 05:03:40|89512.4|89462.4|89512|89462|89512.4|89462.4|89510|89460|35
1637557430000|2021-11-22 05:03:50|89512.3|89462.3|89510.3|89460.3|89512.8|89462.8|89510.3|89460.3|22
1637557440000|2021-11-22 05:04:00|89510.4|89460.4|89510.1|89460.1|89510.8|89460.8|89509.9|89459.9|16
1637557450000|2021-11-22 05:04:10|89509|89459|89509.7|89459.7|89510.5|89460.5|89508.7|89458.7|14
1637557460000|2021-11-22 05:04:20|89510.7|89460.7|89509.9|89459.9|89512|89462|89508.5|89458.5|21
1637557470000|2021-11-22 05:04:30|89509.8|89459.8|89510|89460|89510.2|89460.2|89507.5|89457.5|21
1637557480000|2021-11-22 05:04:40|89510.2|89460.2|89526.5|89476.5|89531.4|89481.4|89510.2|89460.2|41
1637557490000|2021-11-22 05:04:50|89525.5|89475.5|89529.2|89479.2|89529.6|89479.6|89525.5|89475.5|29
1637557500000|2021-11-22 05:05:00|89529.5|89479.5|89516.6|89466.6|89529.5|89479.5|89516.6|89466.6|41
1637557510000|2021-11-22 05:05:10|89516.9|89466.9|89517.1|89467.1|89517.3|89467.3|89516|89466|26
1637557520000|2021-11-22 05:05:20|89516.4|89466.4|89518.5|89468.5|89518.8|89468.8|89515.9|89465.9|29
1637557530000|2021-11-22 05:05:30|89518.3|89468.3|89515.7|89465.7|89518.9|89468.9|89515.1|89465.1|23
1637557540000|2021-11-22 05:05:40|89515|89465|89513.8|89463.8|89516.4|89466.4|89512.9|89462.9|21
1637557550000|2021-11-22 05:05:50|89514|89464|89516.5|89466.5|89517.3|89467.3|89513.8|89463.8|29
1637557560000|2021-11-22 05:06:00|89516.4|89466.4|89517|89467|89517|89467|89513.2|89463.2|24
1637557570000|2021-11-22 05:06:10|89515.1|89465.1|89515.7|89465.7|89517.2|89467.2|89514.6|89464.6|24
1637557580000|2021-11-22 05:06:20|89516.2|89466.2|89511.5|89461.5|89516.2|89466.2|89511.5|89461.5|31
1637557590000|2021-11-22 05:06:30|89512.4|89462.4|89511.3|89461.3|89513.8|89463.8|89510.3|89460.3|26
1637557600000|2021-11-22 05:06:40|89511.4|89461.4|89512.4|89462.4|89513.5|89463.5|89508|89458|29
1637557610000|2021-11-22 05:06:50|89511.1|89461.1|89512.8|89462.8|89512.8|89462.8|89509.2|89459.2|20
1637557620000|2021-11-22 05:07:00|89513.1|89463.1|89512.9|89462.9|89513.7|89463.7|89512.3|89462.3|29
1637557630000|2021-11-22 05:07:10|89513|89463|89513.9|89463.9|89514.6|89464.6|89512.5|89462.5|17
1637557640000|2021-11-22 05:07:20|89513.6|89463.6|89511.5|89461.5|89513.6|89463.6|89510.5|89460.5|28
1637557650000|2021-11-22 05:07:30|89511.7|89461.7|89511.6|89461.6|89512.6|89462.6|89511.4|89461.4|21
1637557660000|2021-11-22 05:07:40|89512.1|89462.1|89511.5|89461.5|89512.3|89462.3|89510.7|89460.7|25
1637557670000|2021-11-22 05:07:50|89511.8|89461.8|89511.8|89461.8|89512.3|89462.3|89510.4|89460.4|24
1637557680000|2021-11-22 05:08:00|89512.1|89462.1|89510.1|89460.1|89513.3|89463.3|89510|89460|29
1637557690000|2021-11-22 05:08:10|89509.7|89459.7|89510.7|89460.7|89510.8|89460.8|89508|89458|27
1637557700000|2021-11-22 05:08:20|89510.5|89460.5|89506.7|89456.7|89510.8|89460.8|89506.7|89456.7|23
1637557710000|2021-11-22 05:08:30|89507.5|89457.5|89508.1|89458.1|89510.6|89460.6|89506.5|89456.5|20
1637557720000|2021-11-22 05:08:40|89508.2|89458.2|89509|89459|89509.5|89459.5|89508.2|89458.2|20
1637557730000|2021-11-22 05:08:50|89508.8|89458.8|89511.4|89461.4|89511.4|89461.4|89508.6|89458.6|16
1637557740000|2021-11-22 05:09:00|89511.2|89461.2|89509.4|89459.4|89511.3|89461.3|89506.9|89456.9|22
1637557750000|2021-11-22 05:09:10|89509.6|89459.6|89510.2|89460.2|89512.5|89462.5|89509.2|89459.2|33
1637557760000|2021-11-22 05:09:20|89510.4|89460.4|89509.5|89459.5|89510.8|89460.8|89503.5|89453.5|38
1637557770000|2021-11-22 05:09:30|89510.2|89460.2|89508.1|89458.1|89510.2|89460.2|89507.4|89457.4|31
1637557780000|2021-11-22 05:09:40|89507.9|89457.9|89506.1|89456.1|89508.6|89458.6|89505.9|89455.9|23
1637557790000|2021-11-22 05:09:50|89505.8|89455.8|89507.3|89457.3|89507.6|89457.6|89505.3|89455.3|28
1637557800000|2021-11-22 05:10:00|89507.5|89457.5|89507.4|89457.4|89507.8|89457.8|89507|89457|13
1637557810000|2021-11-22 05:10:10|89507.3|89457.3|89507.8|89457.8|89508.9|89458.9|89502.5|89452.5|22
1637557820000|2021-11-22 05:10:20|89507.6|89457.6|89505.2|89455.2|89508.6|89458.6|89505.1|89455.1|26
1637557830000|2021-11-22 05:10:30|89505.5|89455.5|89510.1|89460.1|89511|89461|89505.5|89455.5|29
1637557840000|2021-11-22 05:10:40|89510.6|89460.6|89504.6|89454.6|89510.8|89460.8|89502.3|89452.3|32
1637557850000|2021-11-22 05:10:50|89504.7|89454.7|89505.8|89455.8|89506.6|89456.6|89503.1|89453.1|18
1637557860000|2021-11-22 05:11:00|89506.2|89456.2|89505.5|89455.5|89506.2|89456.2|89504.8|89454.8|20
1637557870000|2021-11-22 05:11:10|89505.8|89455.8|89504|89454|89506.2|89456.2|89499.9|89449.9|19
1637557880000|2021-11-22 05:11:20|89503.4|89453.4|89506.9|89456.9|89507.3|89457.3|89502.1|89452.1|29
1637557890000|2021-11-22 05:11:30|89508.2|89458.2|89508.4|89458.4|89508.5|89458.5|89505.4|89455.4|24
1637557900000|2021-11-22 05:11:40|89507.4|89457.4|89507.4|89457.4|89508.9|89458.9|89506.9|89456.9|18
1637557910000|2021-11-22 05:11:50|89507.6|89457.6|89507.6|89457.6|89508.2|89458.2|89506.8|89456.8|18
1637557920000|2021-11-22 05:12:00|89507.4|89457.4|89502.7|89452.7|89508|89458|89502|89452|33
1637557930000|2021-11-22 05:12:10|89503.3|89453.3|89497.2|89447.2|89503.4|89453.4|89496.9|89446.9|36
1637557940000|2021-11-22 05:12:20|89496.9|89446.9|89497.4|89447.4|89497.9|89447.9|89495.2|89445.2|29
1637557950000|2021-11-22 05:12:30|89497.3|89447.3|89498|89448|89498.2|89448.2|89497.2|89447.2|16
1637557960000|2021-11-22 05:12:40|89498.1|89448.1|89495.7|89445.7|89498.1|89448.1|89495.5|89445.5|12
1637557970000|2021-11-22 05:12:50|89495.6|89445.6|89496.3|89446.3|89497.7|89447.7|89495.6|89445.6|25
1637557980000|2021-11-22 05:13:00|89495.4|89445.4|89494.9|89444.9|89497.3|89447.3|89492.7|89442.7|26
1637557990000|2021-11-22 05:13:10|89495.4|89445.4|89495.8|89445.8|89495.9|89445.9|89493.3|89443.3|22
1637558000000|2021-11-22 05:13:20|89495.6|89445.6|89493.6|89443.6|89495.6|89445.6|89492.7|89442.7|13
1637558010000|2021-11-22 05:13:30|89492.8|89442.8|89493.7|89443.7|89494.9|89444.9|89492.8|89442.8|16
1637558020000|2021-11-22 05:13:40|89494.4|89444.4|89495.2|89445.2|89496.4|89446.4|89493.2|89443.2|15
1637558030000|2021-11-22 05:13:50|89495.4|89445.4|89495.2|89445.2|89496.6|89446.6|89494.4|89444.4|8
1637558040000|2021-11-22 05:14:00|89495.4|89445.4|89494.9|89444.9|89495.4|89445.4|89492.3|89442.3|14
1637558050000|2021-11-22 05:14:10|89493.9|89443.9|89494.2|89444.2|89494.9|89444.9|89493.8|89443.8|10
1637558060000|2021-11-22 05:14:20|89494|89444|89494.4|89444.4|89495.1|89445.1|89493.1|89443.1|16
1637558070000|2021-11-22 05:14:30|89494|89444|89496.3|89446.3|89497.3|89447.3|89493.8|89443.8|16
1637558080000|2021-11-22 05:14:40|89496.4|89446.4|89494.9|89444.9|89496.8|89446.8|89493.2|89443.2|45
1637558090000|2021-11-22 05:14:50|89495.1|89445.1|89494.1|89444.1|89495.8|89445.8|89493.3|89443.3|25
1637558100000|2021-11-22 05:15:00|89493.8|89443.8|89493.6|89443.6|89493.9|89443.9|89493.1|89443.1|17
1637558110000|2021-11-22 05:15:10|89493.8|89443.8|89492.9|89442.9|89493.8|89443.8|89492.9|89442.9|15
1637558120000|2021-11-22 05:15:20|89493|89443|89492.3|89442.3|89493.1|89443.1|89492.3|89442.3|4
1637558130000|2021-11-22 05:15:30|89491.4|89441.4|89491.4|89441.4|89492.2|89442.2|89491.4|89441.4|5
1637558140000|2021-11-22 05:15:40|89492|89442|89490.9|89440.9|89493.4|89443.4|89490.9|89440.9|29
1637558150000|2021-11-22 05:15:50|89491.5|89441.5|89487.9|89437.9|89492.5|89442.5|89486.8|89436.8|23
1637558160000|2021-11-22 05:16:00|89487.8|89437.8|89486.3|89436.3|89488.6|89438.6|89486|89436|38
1637558170000|2021-11-22 05:16:10|89486.2|89436.2|89483.1|89433.1|89486.2|89436.2|89483.1|89433.1|23
1637558180000|2021-11-22 05:16:20|89483.6|89433.6|89482.3|89432.3|89483.9|89433.9|89482.2|89432.2|10
1637558190000|2021-11-22 05:16:30|89482|89432|89480.4|89430.4|89483.1|89433.1|89480.3|89430.3|15
1637558200000|2021-11-22 05:16:40|89480.3|89430.3|89481|89431|89481.4|89431.4|89479.5|89429.5|18
1637558210000|2021-11-22 05:16:50|89480.4|89430.4|89481.6|89431.6|89481.9|89431.9|89480.4|89430.4|20
1637558220000|2021-11-22 05:17:00|89481.8|89431.8|89480.1|89430.1|89481.8|89431.8|89480.1|89430.1|2
1637558230000|2021-11-22 05:17:10|89480.6|89430.6|89483|89433|89483.4|89433.4|89480.6|89430.6|21
1637558240000|2021-11-22 05:17:20|89482.9|89432.9|89482.4|89432.4|89483.6|89433.6|89481.2|89431.2|28
1637558250000|2021-11-22 05:17:30|89481.9|89431.9|89492.8|89442.8|89493.8|89443.8|89481.9|89431.9|33
1637558260000|2021-11-22 05:17:40|89492|89442|89493.5|89443.5|89493.9|89443.9|89491.6|89441.6|26
1637558270000|2021-11-22 05:17:50|89493.4|89443.4|89491.4|89441.4|89494.2|89444.2|89491.4|89441.4|16
1637558280000|2021-11-22 05:18:00|89492.2|89442.2|89496.6|89446.6|89496.6|89446.6|89492.2|89442.2|21
1637558290000|2021-11-22 05:18:10|89495.7|89445.7|89497|89447|89497.2|89447.2|89495.1|89445.1|33
1637558300000|2021-11-22 05:18:20|89497.7|89447.7|89497.1|89447.1|89501.9|89451.9|89496.8|89446.8|35
1637558310000|2021-11-22 05:18:30|89497.3|89447.3|89496.7|89446.7|89498.9|89448.9|89496.3|89446.3|34
1637558320000|2021-11-22 05:18:40|89496.8|89446.8|89495.8|89445.8|89497.5|89447.5|89495.7|89445.7|17
1637558330000|2021-11-22 05:18:50|89495.9|89445.9|89496.8|89446.8|89496.9|89446.9|89495.8|89445.8|15
1637558340000|2021-11-22 05:19:00|89497.6|89447.6|89496.9|89446.9|89498.1|89448.1|89496.4|89446.4|23
1637558350000|2021-11-22 05:19:10|89496.7|89446.7|89495.1|89445.1|89496.7|89446.7|89494.8|89444.8|19
1637558360000|2021-11-22 05:19:20|89495.2|89445.2|89495.8|89445.8|89495.8|89445.8|89495.2|89445.2|10
1637558370000|2021-11-22 05:19:30|89496|89446|89496|89446|89496.2|89446.2|89495.1|89445.1|13
1637558380000|2021-11-22 05:19:40|89496.5|89446.5|89500|89450|89502.1|89452.1|89496.5|89446.5|28
1637558390000|2021-11-22 05:19:50|89500.1|89450.1|89498|89448|89500.4|89450.4|89498|89448|23
1637558400000|2021-11-22 05:20:00|89497.9|89447.9|89496.2|89446.2|89499.3|89449.3|89496.2|89446.2|25
1637558410000|2021-11-22 05:20:10|89496.1|89446.1|89495.6|89445.6|89498|89448|89495.6|89445.6|16
1637558420000|2021-11-22 05:20:20|89496.3|89446.3|89496|89446|89496.3|89446.3|89495|89445|15
1637558430000|2021-11-22 05:20:30|89495.7|89445.7|89495.9|89445.9|89496.8|89446.8|89495.7|89445.7|21
1637558440000|2021-11-22 05:20:40|89496|89446|89494.8|89444.8|89496.5|89446.5|89494.2|89444.2|24
1637558450000|2021-11-22 05:20:50|89494.9|89444.9|89494.8|89444.8|89496|89446|89494.4|89444.4|20
1637558460000|2021-11-22 05:21:00|89494.7|89444.7|89496.7|89446.7|89496.9|89446.9|89493.7|89443.7|22
1637558470000|2021-11-22 05:21:10|89496.9|89446.9|89496.5|89446.5|89497|89447|89495.4|89445.4|17
1637558480000|2021-11-22 05:21:20|89497|89447|89497.3|89447.3|89497.5|89447.5|89495.9|89445.9|20
1637558490000|2021-11-22 05:21:30|89497.1|89447.1|89497.5|89447.5|89497.5|89447.5|89496.4|89446.4|11
1637558500000|2021-11-22 05:21:40|89497.1|89447.1|89496.7|89446.7|89497.1|89447.1|89495.9|89445.9|14
1637558510000|2021-11-22 05:21:50|89496.9|89446.9|89496.4|89446.4|89497.2|89447.2|89496.2|89446.2|10
1637558520000|2021-11-22 05:22:00|89496.6|89446.6|89499.3|89449.3|89499.6|89449.6|89495.6|89445.6|33
1637558530000|2021-11-22 05:22:10|89499.8|89449.8|89498.9|89448.9|89500.1|89450.1|89498.7|89448.7|18
1637558540000|2021-11-22 05:22:20|89499.1|89449.1|89499.3|89449.3|89499.6|89449.6|89498.6|89448.6|13
1637558550000|2021-11-22 05:22:30|89498.9|89448.9|89497.7|89447.7|89498.9|89448.9|89497.2|89447.2|4
1637558560000|2021-11-22 05:22:40|89498|89448|89498.1|89448.1|89498.6|89448.6|89497.5|89447.5|20
1637558570000|2021-11-22 05:22:50|89497.6|89447.6|89498.2|89448.2|89498.5|89448.5|89494.2|89444.2|24
1637558580000|2021-11-22 05:23:00|89497.9|89447.9|89496.2|89446.2|89499.7|89449.7|89496.2|89446.2|26
1637558590000|2021-11-22 05:23:10|89496.5|89446.5|89497.4|89447.4|89499.7|89449.7|89496.1|89446.1|27
1637558600000|2021-11-22 05:23:20|89498.3|89448.3|89496.8|89446.8|89498.4|89448.4|89496.4|89446.4|20
1637558610000|2021-11-22 05:23:30|89497.5|89447.5|89496.3|89446.3|89497.5|89447.5|89495.7|89445.7|16
1637558620000|2021-11-22 05:23:40|89496.4|89446.4|89496.6|89446.6|89497.3|89447.3|89494.9|89444.9|26
1637558630000|2021-11-22 05:23:50|89496.4|89446.4|89495.9|89445.9|89497.3|89447.3|89495.7|89445.7|28
1637558640000|2021-11-22 05:24:00|89496|89446|89496.7|89446.7|89496.8|89446.8|89495.8|89445.8|37
1637558650000|2021-11-22 05:24:10|89496.6|89446.6|89495.6|89445.6|89497.1|89447.1|89495.1|89445.1|46
1637558660000|2021-11-22 05:24:20|89495.4|89445.4|89506.2|89456.2|89506.2|89456.2|89495.4|89445.4|33
1637558670000|2021-11-22 05:24:30|89506.3|89456.3|89505.2|89455.2|89506.3|89456.3|89504.5|89454.5|27
1637558680000|2021-11-22 05:24:40|89504.9|89454.9|89509.9|89459.9|89510.1|89460.1|89504.6|89454.6|24
1637558690000|2021-11-22 05:24:50|89510|89460|89508.1|89458.1|89510.8|89460.8|89507.2|89457.2|31
1637558700000|2021-11-22 05:25:00|89508.2|89458.2|89507.1|89457.1|89509.1|89459.1|89506.5|89456.5|31
1637558710000|2021-11-22 05:25:10|89507.2|89457.2|89509.2|89459.2|89509.2|89459.2|89506.3|89456.3|31
1637558720000|2021-11-22 05:25:20|89509|89459|89507.2|89457.2|89509.9|89459.9|89506.8|89456.8|37
1637558730000|2021-11-22 05:25:30|89507.9|89457.9|89507.2|89457.2|89509.3|89459.3|89504.7|89454.7|38
1637558740000|2021-11-22 05:25:40|89507.1|89457.1|89505.6|89455.6|89507.2|89457.2|89505.3|89455.3|29
1637558750000|2021-11-22 05:25:50|89505.4|89455.4|89507|89457|89507.9|89457.9|89505.4|89455.4|25
1637558760000|2021-11-22 05:26:00|89507.2|89457.2|89510.6|89460.6|89511.6|89461.6|89506.7|89456.7|46
1637558770000|2021-11-22 05:26:10|89510.4|89460.4|89509.4|89459.4|89511.5|89461.5|89508|89458|38
1637558780000|2021-11-22 05:26:20|89509.3|89459.3|89510.8|89460.8|89511.8|89461.8|89508.8|89458.8|31
1637558790000|2021-11-22 05:26:30|89508.5|89458.5|89517.8|89467.8|89518.3|89468.3|89508.5|89458.5|51
1637558800000|2021-11-22 05:26:40|89517.5|89467.5|89512.5|89462.5|89517.5|89467.5|89512.5|89462.5|37
1637558810000|2021-11-22 05:26:50|89512.1|89462.1|89511.5|89461.5|89514|89464|89511.5|89461.5|30
1637558820000|2021-11-22 05:27:00|89511.3|89461.3|89511.1|89461.1|89514.9|89464.9|89511.1|89461.1|33
1637558830000|2021-11-22 05:27:10|89511|89461|89513.1|89463.1|89513.8|89463.8|89511|89461|22
1637558840000|2021-11-22 05:27:20|89513.5|89463.5|89510.5|89460.5|89515.2|89465.2|89510.5|89460.5|31
1637558850000|2021-11-22 05:27:30|89511.2|89461.2|89512.4|89462.4|89515.1|89465.1|89510.8|89460.8|28
1637558860000|2021-11-22 05:27:40|89512.2|89462.2|89510.3|89460.3|89514.5|89464.5|89509.1|89459.1|34
1637558870000|2021-11-22 05:27:50|89510.6|89460.6|89508.3|89458.3|89511.3|89461.3|89506.9|89456.9|29
1637558880000|2021-11-22 05:28:00|89508.6|89458.6|89509|89459|89510.1|89460.1|89508.4|89458.4|21
1637558890000|2021-11-22 05:28:10|89509.8|89459.8|89510.4|89460.4|89511.4|89461.4|89509.4|89459.4|16
1637558900000|2021-11-22 05:28:20|89510.3|89460.3|89515|89465|89515.6|89465.6|89509.7|89459.7|22
1637558910000|2021-11-22 05:28:30|89515.1|89465.1|89520.1|89470.1|89520.1|89470.1|89511.3|89461.3|33
1637558920000|2021-11-22 05:28:40|89519.9|89469.9|89530.2|89480.2|89530.3|89480.3|89516.9|89466.9|57
1637558930000|2021-11-22 05:28:50|89529.6|89479.6|89528.2|89478.2|89530.5|89480.5|89527.4|89477.4|37
1637558940000|2021-11-22 05:29:00|89528.3|89478.3|89526.2|89476.2|89529.4|89479.4|89526.2|89476.2|25
1637558950000|2021-11-22 05:29:10|89526.1|89476.1|89534.1|89484.1|89535.5|89485.5|89526.1|89476.1|36
1637558960000|2021-11-22 05:29:20|89533.6|89483.6|89532.7|89482.7|89534.6|89484.6|89531.5|89481.5|33
1637558970000|2021-11-22 05:29:30|89532.9|89482.9|89532|89482|89532.9|89482.9|89528|89478|41
1637558980000|2021-11-22 05:29:40|89531.2|89481.2|89531.2|89481.2|89531.7|89481.7|89528.5|89478.5|27
1637558990000|2021-11-22 05:29:50|89531|89481|89530.5|89480.5|89531.4|89481.4|89529.1|89479.1|35
1637559000000|2021-11-22 05:30:00|89530.8|89480.8|89529.3|89479.3|89530.8|89480.8|89529|89479|31
1637559010000|2021-11-22 05:30:10|89529.5|89479.5|89531.3|89481.3|89532.1|89482.1|89527.9|89477.9|29
1637559020000|2021-11-22 05:30:20|89531.4|89481.4|89532.3|89482.3|89532.7|89482.7|89531|89481|34
1637559030000|2021-11-22 05:30:30|89532.2|89482.2|89530.7|89480.7|89533.3|89483.3|89529.8|89479.8|19
1637559040000|2021-11-22 05:30:40|89531.2|89481.2|89531|89481|89532.2|89482.2|89530|89480|23
1637559050000|2021-11-22 05:30:50|89531.3|89481.3|89530.8|89480.8|89531.8|89481.8|89530.8|89480.8|20
1637559060000|2021-11-22 05:31:00|89530.7|89480.7|89520.8|89470.8|89531.2|89481.2|89520.4|89470.4|56
1637559070000|2021-11-22 05:31:10|89520.9|89470.9|89520.9|89470.9|89522.1|89472.1|89519.4|89469.4|21
1637559080000|2021-11-22 05:31:20|89520.8|89470.8|89521.8|89471.8|89521.9|89471.9|89520.8|89470.8|13
1637559090000|2021-11-22 05:31:30|89521.4|89471.4|89529.4|89479.4|89529.5|89479.5|89521|89471|42
1637559100000|2021-11-22 05:31:40|89529.2|89479.2|89528.5|89478.5|89529.4|89479.4|89528.5|89478.5|19
1637559110000|2021-11-22 05:31:50|89528.6|89478.6|89526.8|89476.8|89529|89479|89525.9|89475.9|12
1637559120000|2021-11-22 05:32:00|89527.1|89477.1|89528.3|89478.3|89529.6|89479.6|89526.9|89476.9|19
1637559130000|2021-11-22 05:32:10|89528.2|89478.2|89528.6|89478.6|89528.7|89478.7|89525.3|89475.3|38
1637559140000|2021-11-22 05:32:20|89528.4|89478.4|89529.7|89479.7|89530|89480|89528.4|89478.4|22
1637559150000|2021-11-22 05:32:30|89526.9|89476.9|89528.6|89478.6|89529.1|89479.1|89526.8|89476.8|14
1637559160000|2021-11-22 05:32:40|89528.9|89478.9|89526.4|89476.4|89530|89480|89526.4|89476.4|26
1637559170000|2021-11-22 05:32:50|89526.6|89476.6|89527.8|89477.8|89528.3|89478.3|89525.4|89475.4|36
1637559180000|2021-11-22 05:33:00|89528.9|89478.9|89525.3|89475.3|89529.5|89479.5|89522.1|89472.1|41
1637559190000|2021-11-22 05:33:10|89525.2|89475.2|89529.6|89479.6|89531.1|89481.1|89525.1|89475.1|36
1637559200000|2021-11-22 05:33:20|89529.5|89479.5|89530.1|89480.1|89530.1|89480.1|89528|89478|30
1637559210000|2021-11-22 05:33:30|89529.5|89479.5|89528.9|89478.9|89530.3|89480.3|89528.9|89478.9|19
1637559220000|2021-11-22 05:33:40|89528.8|89478.8|89529.8|89479.8|89530|89480|89527.1|89477.1|23
1637559230000|2021-11-22 05:33:50|89529.7|89479.7|89526.7|89476.7|89530.8|89480.8|89526.7|89476.7|18
1637559240000|2021-11-22 05:34:00|89526.9|89476.9|89525.6|89475.6|89529|89479|89525.1|89475.1|25
1637559250000|2021-11-22 05:34:10|89527.1|89477.1|89527.5|89477.5|89528.2|89478.2|89525.2|89475.2|31
1637559260000|2021-11-22 05:34:20|89527.2|89477.2|89528.9|89478.9|89529.2|89479.2|89526.2|89476.2|25
1637559270000|2021-11-22 05:34:30|89528.8|89478.8|89530|89480|89530|89480|89528.8|89478.8|11
1637559280000|2021-11-22 05:34:40|89530.2|89480.2|89529.1|89479.1|89531.3|89481.3|89528.3|89478.3|14
1637559290000|2021-11-22 05:34:50|89529.7|89479.7|89530.9|89480.9|89531.7|89481.7|89529.7|89479.7|18
1637559300000|2021-11-22 05:35:00|89530.5|89480.5|89529.1|89479.1|89531.8|89481.8|89528.4|89478.4|24
1637559310000|2021-11-22 05:35:10|89531|89481|89534.4|89484.4|89534.5|89484.5|89529.8|89479.8|26
1637559320000|2021-11-22 05:35:20|89534.1|89484.1|89536.2|89486.2|89536.9|89486.9|89533.7|89483.7|26
1637559330000|2021-11-22 05:35:30|89536.4|89486.4|89535.8|89485.8|89536.4|89486.4|89534.1|89484.1|16
1637559340000|2021-11-22 05:35:40|89535.9|89485.9|89555|89505|89555.5|89505.5|89535.9|89485.9|47
1637559350000|2021-11-22 05:35:50|89555.5|89505.5|89547.3|89497.3|89555.5|89505.5|89544.4|89494.4|44
1637559360000|2021-11-22 05:36:00|89547|89497|89546.1|89496.1|89547.1|89497.1|89543.2|89493.2|28
1637559370000|2021-11-22 05:36:10|89547|89497|89542|89492|89547|89497|89539.4|89489.4|34
1637559380000|2021-11-22 05:36:20|89542.1|89492.1|89538.8|89488.8|89544.9|89494.9|89535.7|89485.7|32
1637559390000|2021-11-22 05:36:30|89539.5|89489.5|89534.4|89484.4|89539.7|89489.7|89534.4|89484.4|26
1637559400000|2021-11-22 05:36:40|89534.2|89484.2|89532.6|89482.6|89536.4|89486.4|89531.5|89481.5|52
1637559410000|2021-11-22 05:36:50|89531|89481|89529.6|89479.6|89534|89484|89529.4|89479.4|42
1637559420000|2021-11-22 05:37:00|89528.4|89478.4|89519.9|89469.9|89528.4|89478.4|89519.3|89469.3|49
1637559430000|2021-11-22 05:37:10|89519.6|89469.6|89521.3|89471.3|89521.3|89471.3|89519.6|89469.6|25
1637559440000|2021-11-22 05:37:20|89521.2|89471.2|89519.2|89469.2|89521.4|89471.4|89517.7|89467.7|23
1637559450000|2021-11-22 05:37:30|89519.1|89469.1|89518|89468|89519.7|89469.7|89516|89466|36
1637559460000|2021-11-22 05:37:40|89517.5|89467.5|89513.7|89463.7|89517.5|89467.5|89510.5|89460.5|34
1637559470000|2021-11-22 05:37:50|89514|89464|89509|89459|89514|89464|89508.8|89458.8|36
1637559480000|2021-11-22 05:38:00|89509.8|89459.8|89506.8|89456.8|89510|89460|89506.5|89456.5|28
1637559490000|2021-11-22 05:38:10|89506.4|89456.4|89505|89455|89508.1|89458.1|89504.2|89454.2|35
1637559500000|2021-11-22 05:38:20|89504.7|89454.7|89505.1|89455.1|89505.9|89455.9|89501.3|89451.3|40
1637559510000|2021-11-22 05:38:30|89504.9|89454.9|89506|89456|89506.2|89456.2|89503.7|89453.7|25
1637559520000|2021-11-22 05:38:40|89505.8|89455.8|89507.8|89457.8|89507.8|89457.8|89504.8|89454.8|33
1637559530000|2021-11-22 05:38:50|89507.5|89457.5|89506.8|89456.8|89510|89460|89504.6|89454.6|26
1637559540000|2021-11-22 05:39:00|89506.4|89456.4|89508.6|89458.6|89509.3|89459.3|89506.4|89456.4|34
1637559550000|2021-11-22 05:39:10|89508.9|89458.9|89508.3|89458.3|89509|89459|89507.4|89457.4|18
1637559560000|2021-11-22 05:39:20|89508.6|89458.6|89509.4|89459.4|89510|89460|89508.6|89458.6|22
1637559570000|2021-11-22 05:39:30|89509|89459|89507.2|89457.2|89509.6|89459.6|89507.1|89457.1|21
1637559580000|2021-11-22 05:39:40|89507.1|89457.1|89504.4|89454.4|89508.3|89458.3|89504.4|89454.4|35
1637559590000|2021-11-22 05:39:50|89504.7|89454.7|89504.5|89454.5|89506.9|89456.9|89503.7|89453.7|21
1637559600000|2021-11-22 05:40:00|89505.4|89455.4|89516|89466|89516|89466|89504.3|89454.3|39
1637559610000|2021-11-22 05:40:10|89515.9|89465.9|89512|89462|89518.5|89468.5|89511.8|89461.8|35
1637559620000|2021-11-22 05:40:20|89511.7|89461.7|89494.5|89444.5|89511.8|89461.8|89494.1|89444.1|51
1637559630000|2021-11-22 05:40:30|89493.8|89443.8|89510.9|89460.9|89510.9|89460.9|89490.9|89440.9|49
1637559640000|2021-11-22 05:40:40|89511.3|89461.3|89504.5|89454.5|89511.6|89461.6|89502.5|89452.5|40
1637559650000|2021-11-22 05:40:50|89503.8|89453.8|89503.4|89453.4|89504.6|89454.6|89502.6|89452.6|19
1637559660000|2021-11-22 05:41:00|89504|89454|89503.3|89453.3|89505.9|89455.9|89502.6|89452.6|25
1637559670000|2021-11-22 05:41:10|89503.5|89453.5|89498.3|89448.3|89504.3|89454.3|89498.2|89448.2|32
1637559680000|2021-11-22 05:41:20|89498.8|89448.8|89502|89452|89502.4|89452.4|89498.5|89448.5|28
1637559690000|2021-11-22 05:41:30|89502.2|89452.2|89499|89449|89503.4|89453.4|89498.3|89448.3|30
1637559700000|2021-11-22 05:41:40|89498.4|89448.4|89498.4|89448.4|89499.3|89449.3|89496.9|89446.9|26
1637559710000|2021-11-22 05:41:50|89498.2|89448.2|89498|89448|89498.5|89448.5|89497.2|89447.2|16
1637559720000|2021-11-22 05:42:00|89498.2|89448.2|89498.3|89448.3|89498.3|89448.3|89497.2|89447.2|23
1637559730000|2021-11-22 05:42:10|89497.9|89447.9|89498|89448|89498.8|89448.8|89497.6|89447.6|6
1637559740000|2021-11-22 05:42:20|89498.2|89448.2|89499.3|89449.3|89499.3|89449.3|89497.3|89447.3|15
1637559750000|2021-11-22 05:42:30|89497.9|89447.9|89499.4|89449.4|89499.4|89449.4|89497.4|89447.4|10
1637559760000|2021-11-22 05:42:40|89498.7|89448.7|89499.4|89449.4|89500.7|89450.7|89498.7|89448.7|10
1637559770000|2021-11-22 05:42:50|89499|89449|89500.8|89450.8|89501.7|89451.7|89499|89449|26
1637559780000|2021-11-22 05:43:00|89500.9|89450.9|89497|89447|89501.1|89451.1|89496.8|89446.8|20
1637559790000|2021-11-22 05:43:10|89496.8|89446.8|89497|89447|89497.9|89447.9|89496|89446|16
1637559800000|2021-11-22 05:43:20|89496|89446|89500.2|89450.2|89501.4|89451.4|89496|89446|21
1637559810000|2021-11-22 05:43:30|89500.5|89450.5|89503.3|89453.3|89503.3|89453.3|89500.5|89450.5|28
1637559820000|2021-11-22 05:43:40|89503.4|89453.4|89503.9|89453.9|89504.4|89454.4|89503.4|89453.4|19
1637559830000|2021-11-22 05:43:50|89503.8|89453.8|89505.8|89455.8|89505.8|89455.8|89503.8|89453.8|14
1637559840000|2021-11-22 05:44:00|89505.6|89455.6|89504.7|89454.7|89506.8|89456.8|89503.9|89453.9|20
1637559850000|2021-11-22 05:44:10|89505.2|89455.2|89501.3|89451.3|89505.2|89455.2|89501.3|89451.3|24
1637559860000|2021-11-22 05:44:20|89501.7|89451.7|89501.1|89451.1|89502.5|89452.5|89500.8|89450.8|10
1637559870000|2021-11-22 05:44:30|89501.3|89451.3|89501.7|89451.7|89501.7|89451.7|89500|89450|13
1637559880000|2021-11-22 05:44:40|89501.8|89451.8|89502.6|89452.6|89502.6|89452.6|89501.8|89451.8|12
1637559890000|2021-11-22 05:44:50|89502.2|89452.2|89502.7|89452.7|89503.6|89453.6|89501.4|89451.4|20
1637559900000|2021-11-22 05:45:00|89502.9|89452.9|89495.1|89445.1|89503|89453|89493.6|89443.6|45
1637559910000|2021-11-22 05:45:10|89495.9|89445.9|89489.7|89439.7|89496.3|89446.3|89488.2|89438.2|45
1637559920000|2021-11-22 05:45:20|89490.1|89440.1|89494.1|89444.1|89496.3|89446.3|89489.6|89439.6|40
1637559930000|2021-11-22 05:45:30|89494.4|89444.4|89492.8|89442.8|89496.2|89446.2|89487.7|89437.7|37
1637559940000|2021-11-22 05:45:40|89492.6|89442.6|89488.9|89438.9|89492.7|89442.7|89487.5|89437.5|30
1637559950000|2021-11-22 05:45:50|89488.5|89438.5|89490.3|89440.3|89492.4|89442.4|89487.6|89437.6|29
1637559960000|2021-11-22 05:46:00|89490.6|89440.6|89490.1|89440.1|89496.1|89446.1|89487.5|89437.5|44
1637559970000|2021-11-22 05:46:10|89490.8|89440.8|89490.3|89440.3|89492.9|89442.9|89488|89438|44
1637559980000|2021-11-22 05:46:20|89489.9|89439.9|89492.1|89442.1|89493.1|89443.1|89487.9|89437.9|29
1637559990000|2021-11-22 05:46:30|89492.2|89442.2|89492.9|89442.9|89493.4|89443.4|89487.9|89437.9|34
1637560000000|2021-11-22 05:46:40|89492.2|89442.2|89488.8|89438.8|89494.7|89444.7|89488.1|89438.1|45
1637560010000|2021-11-22 05:46:50|89488.9|89438.9|89488.5|89438.5|89494.5|89444.5|89487.3|89437.3|52
1637560020000|2021-11-22 05:47:00|89488.9|89438.9|89492.5|89442.5|89493.3|89443.3|89486.7|89436.7|36
1637560030000|2021-11-22 05:47:10|89492.2|89442.2|89483.6|89433.6|89494.8|89444.8|89482.3|89432.3|45
1637560040000|2021-11-22 05:47:20|89483.8|89433.8|89484.2|89434.2|89484.8|89434.8|89480.9|89430.9|33
1637560050000|2021-11-22 05:47:30|89484.5|89434.5|89482.6|89432.6|89486.3|89436.3|89479.6|89429.6|38
1637560060000|2021-11-22 05:47:40|89482|89432|89483.4|89433.4|89485.9|89435.9|89482|89432|37
1637560070000|2021-11-22 05:47:50|89483.5|89433.5|89485.9|89435.9|89487.2|89437.2|89482.5|89432.5|36
1637560080000|2021-11-22 05:48:00|89486|89436|89490.8|89440.8|89491.3|89441.3|89484|89434|45
1637560090000|2021-11-22 05:48:10|89489.8|89439.8|89491.8|89441.8|89491.8|89441.8|89487.4|89437.4|36
1637560100000|2021-11-22 05:48:20|89491.6|89441.6|89495.4|89445.4|89500.4|89450.4|89491.6|89441.6|46
1637560110000|2021-11-22 05:48:30|89495.8|89445.8|89496.6|89446.6|89497.3|89447.3|89493.4|89443.4|49
1637560120000|2021-11-22 05:48:40|89496.4|89446.4|89497.9|89447.9|89498.6|89448.6|89494.2|89444.2|31
1637560130000|2021-11-22 05:48:50|89497.8|89447.8|89497.3|89447.3|89499.3|89449.3|89494|89444|40
1637560140000|2021-11-22 05:49:00|89496.6|89446.6|89499.7|89449.7|89502.3|89452.3|89493|89443|40
1637560150000|2021-11-22 05:49:10|89500.2|89450.2|89496.6|89446.6|89500.2|89450.2|89495.9|89445.9|35
1637560160000|2021-11-22 05:49:20|89496.4|89446.4|89500.3|89450.3|89500.6|89450.6|89496.4|89446.4|28
1637560170000|2021-11-22 05:49:30|89500.9|89450.9|89498|89448|89501.1|89451.1|89495.4|89445.4|45
1637560180000|2021-11-22 05:49:40|89498.3|89448.3|89495.5|89445.5|89500.8|89450.8|89494.7|89444.7|41
1637560190000|2021-11-22 05:49:50|89494.3|89444.3|89495.9|89445.9|89499.3|89449.3|89494.3|89444.3|37
1637560200000|2021-11-22 05:50:00|89496.4|89446.4|89496.8|89446.8|89497.4|89447.4|89496.1|89446.1|22
1637560210000|2021-11-22 05:50:10|89496.7|89446.7|89496.3|89446.3|89497.4|89447.4|89496.3|89446.3|11
1637560220000|2021-11-22 05:50:20|89496.9|89446.9|89498.2|89448.2|89499.3|89449.3|89496|89446|31
1637560230000|2021-11-22 05:50:30|89498|89448|89497.1|89447.1|89498.7|89448.7|89497|89447|20
1637560240000|2021-11-22 05:50:40|89496.9|89446.9|89496.3|89446.3|89497.6|89447.6|89495.5|89445.5|22
1637560250000|2021-11-22 05:50:50|89496.6|89446.6|89496.5|89446.5|89496.8|89446.8|89495.6|89445.6|19
1637560260000|2021-11-22 05:51:00|89496.7|89446.7|89494.9|89444.9|89497|89447|89493.8|89443.8|17
1637560270000|2021-11-22 05:51:10|89494.1|89444.1|89497|89447|89497|89447|89494.1|89444.1|16
1637560280000|2021-11-22 05:51:20|89497.2|89447.2|89492.7|89442.7|89497.3|89447.3|89492.1|89442.1|20
1637560290000|2021-11-22 05:51:30|89493.4|89443.4|89492.8|89442.8|89493.4|89443.4|89490.7|89440.7|30
1637560300000|2021-11-22 05:51:40|89492.4|89442.4|89488.8|89438.8|89493.6|89443.6|89488.7|89438.7|15
1637560310000|2021-11-22 05:51:50|89488.7|89438.7|89490.7|89440.7|89490.9|89440.9|89487.7|89437.7|17
1637560320000|2021-11-22 05:52:00|89491.9|89441.9|89490.8|89440.8|89492.2|89442.2|89489.3|89439.3|25
1637560330000|2021-11-22 05:52:10|89490.9|89440.9|89492.2|89442.2|89493.3|89443.3|89489.8|89439.8|28
1637560340000|2021-11-22 05:52:20|89493.4|89443.4|89492.7|89442.7|89493.6|89443.6|89491|89441|26
1637560350000|2021-11-22 05:52:30|89492.5|89442.5|89492.5|89442.5|89493.4|89443.4|89491.3|89441.3|19
1637560360000|2021-11-22 05:52:40|89492.7|89442.7|89494.1|89444.1|89494.7|89444.7|89491.9|89441.9|18
1637560370000|2021-11-22 05:52:50|89494.4|89444.4|89496.3|89446.3|89497.2|89447.2|89494.1|89444.1|25
1637560380000|2021-11-22 05:53:00|89495.9|89445.9|89489.4|89439.4|89496.8|89446.8|89489.4|89439.4|26
1637560390000|2021-11-22 05:53:10|89491.3|89441.3|89492.2|89442.2|89493.5|89443.5|89489.5|89439.5|23
1637560400000|2021-11-22 05:53:20|89491.9|89441.9|89491.1|89441.1|89492.3|89442.3|89490.6|89440.6|16
1637560410000|2021-11-22 05:53:30|89491.3|89441.3|89490.1|89440.1|89491.8|89441.8|89490.1|89440.1|13
1637560420000|2021-11-22 05:53:40|89490.6|89440.6|89491.8|89441.8|89492.5|89442.5|89490.6|89440.6|20
1637560430000|2021-11-22 05:53:50|89491.9|89441.9|89490.6|89440.6|89492.4|89442.4|89489.6|89439.6|27
1637560440000|2021-11-22 05:54:00|89490.4|89440.4|89491.4|89441.4|89492.5|89442.5|89490.4|89440.4|25
1637560450000|2021-11-22 05:54:10|89491.5|89441.5|89493.3|89443.3|89493.3|89443.3|89491|89441|16
1637560460000|2021-11-22 05:54:20|89493.4|89443.4|89493.8|89443.8|89494.3|89444.3|89492.5|89442.5|16
1637560470000|2021-11-22 05:54:30|89494.2|89444.2|89493.8|89443.8|89494.7|89444.7|89493.7|89443.7|11
1637560480000|2021-11-22 05:54:40|89494.2|89444.2|89492.2|89442.2|89494.8|89444.8|89492|89442|23
1637560490000|2021-11-22 05:54:50|89492.4|89442.4|89495.2|89445.2|89495.5|89445.5|89491.3|89441.3|25
1637560500000|2021-11-22 05:55:00|89495.1|89445.1|89493.5|89443.5|89495.4|89445.4|89493.2|89443.2|29
1637560510000|2021-11-22 05:55:10|89493.3|89443.3|89490.6|89440.6|89493.3|89443.3|89490.4|89440.4|17
1637560520000|2021-11-22 05:55:20|89491.1|89441.1|89496|89446|89500.5|89450.5|89491|89441|30
1637560530000|2021-11-22 05:55:30|89498.1|89448.1|89496.2|89446.2|89498.5|89448.5|89495.7|89445.7|29
1637560540000|2021-11-22 05:55:40|89496|89446|89496.1|89446.1|89497.3|89447.3|89495.5|89445.5|20
1637560550000|2021-11-22 05:55:50|89496.4|89446.4|89495.2|89445.2|89496.4|89446.4|89494.7|89444.7|19
1637560560000|2021-11-22 05:56:00|89494.5|89444.5|89496.2|89446.2|89496.2|89446.2|89493.2|89443.2|29
1637560570000|2021-11-22 05:56:10|89496.4|89446.4|89498.8|89448.8|89499.7|89449.7|89495.9|89445.9|25
1637560580000|2021-11-22 05:56:20|89499.3|89449.3|89499.3|89449.3|89499.8|89449.8|89498.6|89448.6|19
1637560590000|2021-11-22 05:56:30|89499.7|89449.7|89499.2|89449.2|89499.7|89449.7|89498.3|89448.3|19
1637560600000|2021-11-22 05:56:40|89499|89449|89498.5|89448.5|89499.2|89449.2|89498.5|89448.5|19
1637560610000|2021-11-22 05:56:50|89498.8|89448.8|89497.1|89447.1|89498.8|89448.8|89496.8|89446.8|14
1637560620000|2021-11-22 05:57:00|89497.9|89447.9|89489.6|89439.6|89501.1|89451.1|89489.4|89439.4|37
1637560630000|2021-11-22 05:57:10|89488.9|89438.9|89489.1|89439.1|89493.3|89443.3|89488|89438|26
1637560640000|2021-11-22 05:57:20|89488.7|89438.7|89484.1|89434.1|89488.7|89438.7|89483|89433|33
1637560650000|2021-11-22 05:57:30|89484.3|89434.3|89484|89434|89485.4|89435.4|89482.5|89432.5|17
1637560660000|2021-11-22 05:57:40|89484.2|89434.2|89485|89435|89486.1|89436.1|89484.2|89434.2|19
1637560670000|2021-11-22 05:57:50|89485.1|89435.1|89484.5|89434.5|89485.6|89435.6|89483.8|89433.8|22
1637560680000|2021-11-22 05:58:00|89484.9|89434.9|89475.3|89425.3|89485.2|89435.2|89474.5|89424.5|45
1637560690000|2021-11-22 05:58:10|89476.1|89426.1|89475.4|89425.4|89477.1|89427.1|89475.2|89425.2|34
1637560700000|2021-11-22 05:58:20|89475.7|89425.7|89478.8|89428.8|89480.5|89430.5|89475.2|89425.2|27
1637560710000|2021-11-22 05:58:30|89479.1|89429.1|89478.2|89428.2|89480.4|89430.4|89474.9|89424.9|24
1637560720000|2021-11-22 05:58:40|89476.1|89426.1|89473.8|89423.8|89477|89427|89472.3|89422.3|31
1637560730000|2021-11-22 05:58:50|89472.2|89422.2|89474.5|89424.5|89474.5|89424.5|89472|89422|22
1637560740000|2021-11-22 05:59:00|89473.4|89423.4|89476|89426|89476.1|89426.1|89472.7|89422.7|34
1637560750000|2021-11-22 05:59:10|89475.9|89425.9|89473.7|89423.7|89477.2|89427.2|89473.7|89423.7|32
1637560760000|2021-11-22 05:59:20|89474|89424|89474.4|89424.4|89474.5|89424.5|89473.8|89423.8|21
1637560770000|2021-11-22 05:59:30|89474.3|89424.3|89471.5|89421.5|89474.5|89424.5|89471.3|89421.3|31
1637560780000|2021-11-22 05:59:40|89471.7|89421.7|89468|89418|89473.3|89423.3|89468|89418|36
1637560790000|2021-11-22 05:59:50|89468.9|89418.9|89470.3|89420.3|89470.3|89420.3|89466.7|89416.7|41
1637560800000|2021-11-22 06:00:00|89470.9|89420.9|89474.4|89424.4|89475.3|89425.3|89470.6|89420.6|56
1637560810000|2021-11-22 06:00:10|89473.7|89423.7|89477.7|89427.7|89478.5|89428.5|89473.5|89423.5|39
1637560820000|2021-11-22 06:00:20|89477.6|89427.6|89476.9|89426.9|89478|89428|89476.8|89426.8|30
1637560830000|2021-11-22 06:00:30|89476.4|89426.4|89475.2|89425.2|89477.3|89427.3|89474.3|89424.3|34
1637560840000|2021-11-22 06:00:40|89475.1|89425.1|89477.2|89427.2|89478|89428|89474.5|89424.5|37
1637560850000|2021-11-22 06:00:50|89477.9|89427.9|89477.7|89427.7|89479.4|89429.4|89476.9|89426.9|25
1637560860000|2021-11-22 06:01:00|89477.1|89427.1|89469.1|89419.1|89477.3|89427.3|89468.9|89418.9|36
1637560870000|2021-11-22 06:01:10|89469|89419|89466.9|89416.9|89470|89420|89466.1|89416.1|42
1637560880000|2021-11-22 06:01:20|89467|89417|89467.5|89417.5|89468.1|89418.1|89466.3|89416.3|26
1637560890000|2021-11-22 06:01:30|89467.4|89417.4|89468.1|89418.1|89471.3|89421.3|89467.4|89417.4|25
1637560900000|2021-11-22 06:01:40|89468.3|89418.3|89470.2|89420.2|89470.2|89420.2|89468|89418|29
1637560910000|2021-11-22 06:01:50|89468.8|89418.8|89468.7|89418.7|89469.9|89419.9|89468.2|89418.2|25
1637560920000|2021-11-22 06:02:00|89469.2|89419.2|89469.3|89419.3|89470.1|89420.1|89469|89419|31
1637560930000|2021-11-22 06:02:10|89470.1|89420.1|89469.8|89419.8|89471.2|89421.2|89469.6|89419.6|35
1637560940000|2021-11-22 06:02:20|89469.6|89419.6|89476.2|89426.2|89478.5|89428.5|89469.6|89419.6|41
1637560950000|2021-11-22 06:02:30|89475.7|89425.7|89476.7|89426.7|89477.9|89427.9|89475.6|89425.6|34
1637560960000|2021-11-22 06:02:40|89476.8|89426.8|89476.3|89426.3|89477.9|89427.9|89474.5|89424.5|32
1637560970000|2021-11-22 06:02:50|89476.2|89426.2|89474.2|89424.2|89476.2|89426.2|89474.2|89424.2|26
1637560980000|2021-11-22 06:03:00|89474.7|89424.7|89474.4|89424.4|89474.8|89424.8|89473.7|89423.7|22
1637560990000|2021-11-22 06:03:10|89474.5|89424.5|89477.5|89427.5|89477.5|89427.5|89474.5|89424.5|38
1637561000000|2021-11-22 06:03:20|89477.7|89427.7|89476|89426|89477.7|89427.7|89476|89426|14
1637561010000|2021-11-22 06:03:30|89476.2|89426.2|89483.4|89433.4|89483.4|89433.4|89475.7|89425.7|28
1637561020000|2021-11-22 06:03:40|89483.5|89433.5|89482.2|89432.2|89483.5|89433.5|89480.4|89430.4|46
1637561030000|2021-11-22 06:03:50|89482.1|89432.1|89482.9|89432.9|89487.1|89437.1|89482.1|89432.1|51
1637561040000|2021-11-22 06:04:00|89482.8|89432.8|89485.7|89435.7|89486.3|89436.3|89482.7|89432.7|51
1637561050000|2021-11-22 06:04:10|89485.4|89435.4|89486.7|89436.7|89488|89438|89484.6|89434.6|45
1637561060000|2021-11-22 06:04:20|89486.5|89436.5|89487.5|89437.5|89487.8|89437.8|89485.2|89435.2|48
1637561070000|2021-11-22 06:04:30|89487.6|89437.6|89484.4|89434.4|89488.4|89438.4|89484.4|89434.4|38
1637561080000|2021-11-22 06:04:40|89484.6|89434.6|89485|89435|89485.4|89435.4|89483.3|89433.3|43
1637561090000|2021-11-22 06:04:50|89484.9|89434.9|89484.4|89434.4|89486.3|89436.3|89484.2|89434.2|31
1637561100000|2021-11-22 06:05:00|89484.2|89434.2|89483.7|89433.7|89484.4|89434.4|89482.3|89432.3|43
1637561110000|2021-11-22 06:05:10|89483.3|89433.3|89484.1|89434.1|89485.3|89435.3|89483.1|89433.1|26
1637561120000|2021-11-22 06:05:20|89484.5|89434.5|89485|89435|89485.7|89435.7|89483.8|89433.8|35
1637561130000|2021-11-22 06:05:30|89484.6|89434.6|89481.4|89431.4|89485.1|89435.1|89481.4|89431.4|37
1637561140000|2021-11-22 06:05:40|89482.5|89432.5|89482.7|89432.7|89483|89433|89481.3|89431.3|38
1637561150000|2021-11-22 06:05:50|89482.8|89432.8|89483.1|89433.1|89483.7|89433.7|89482.4|89432.4|22
1637561160000|2021-11-22 06:06:00|89483.3|89433.3|89485.2|89435.2|89486.1|89436.1|89483.2|89433.2|29
1637561170000|2021-11-22 06:06:10|89485.4|89435.4|89484.5|89434.5|89485.5|89435.5|89483.2|89433.2|34
1637561180000|2021-11-22 06:06:20|89484.6|89434.6|89485|89435|89485|89435|89482.4|89432.4|42
1637561190000|2021-11-22 06:06:30|89485.2|89435.2|89485.3|89435.3|89486.6|89436.6|89483|89433|44
1637561200000|2021-11-22 06:06:40|89485.5|89435.5|89483.4|89433.4|89486.9|89436.9|89483.4|89433.4|40
1637561210000|2021-11-22 06:06:50|89484.1|89434.1|89485.4|89435.4|89485.9|89435.9|89483.9|89433.9|30
1637561220000|2021-11-22 06:07:00|89485.2|89435.2|89489.3|89439.3|89491|89441|89485.2|89435.2|41
1637561230000|2021-11-22 06:07:10|89489.6|89439.6|89491.4|89441.4|89491.6|89441.6|89488.7|89438.7|50
1637561240000|2021-11-22 06:07:20|89491.2|89441.2|89489.7|89439.7|89491.8|89441.8|89489.6|89439.6|43
1637561250000|2021-11-22 06:07:30|89489.8|89439.8|89491.2|89441.2|89491.2|89441.2|89489.7|89439.7|10
1637561260000|2021-11-22 06:07:40|89491.4|89441.4|89490.6|89440.6|89491.4|89441.4|89489.8|89439.8|36
1637561270000|2021-11-22 06:07:50|89490.7|89440.7|89488.8|89438.8|89490.9|89440.9|89488.1|89438.1|29
1637561280000|2021-11-22 06:08:00|89488.7|89438.7|89489.4|89439.4|89489.4|89439.4|89487.4|89437.4|33
1637561290000|2021-11-22 06:08:10|89489.9|89439.9|89494.9|89444.9|89496.2|89446.2|89489.1|89439.1|65
1637561300000|2021-11-22 06:08:20|89494.6|89444.6|89498.6|89448.6|89499.4|89449.4|89494.6|89444.6|51
1637561310000|2021-11-22 06:08:30|89499|89449|89498.5|89448.5|89504.6|89454.6|89497.5|89447.5|47
1637561320000|2021-11-22 06:08:40|89498|89448|89489.9|89439.9|89498|89448|89487.9|89437.9|63
1637561330000|2021-11-22 06:08:50|89489.7|89439.7|89490.2|89440.2|89490.2|89440.2|89488.6|89438.6|49
1637561340000|2021-11-22 06:09:00|89490.3|89440.3|89499.7|89449.7|89499.7|89449.7|89490.2|89440.2|55
1637561350000|2021-11-22 06:09:10|89499.3|89449.3|89492.3|89442.3|89499.7|89449.7|89491.7|89441.7|48
1637561360000|2021-11-22 06:09:20|89492.7|89442.7|89494|89444|89494|89444|89492|89442|26
1637561370000|2021-11-22 06:09:30|89493.9|89443.9|89494.6|89444.6|89494.6|89444.6|89493.2|89443.2|17
1637561380000|2021-11-22 06:09:40|89494.7|89444.7|89491.1|89441.1|89495.4|89445.4|89491.1|89441.1|41
1637561390000|2021-11-22 06:09:50|89491.4|89441.4|89492|89442|89492.6|89442.6|89491.3|89441.3|26
1637561400000|2021-11-22 06:10:00|89492.4|89442.4|89496.3|89446.3|89496.5|89446.5|89490.1|89440.1|32
1637561410000|2021-11-22 06:10:10|89495.8|89445.8|89494.1|89444.1|89496.8|89446.8|89494.1|89444.1|46
1637561420000|2021-11-22 06:10:20|89494|89444|89497.3|89447.3|89497.6|89447.6|89494|89444|33
1637561430000|2021-11-22 06:10:30|89497.4|89447.4|89497.8|89447.8|89497.8|89447.8|89496.7|89446.7|22
1637561440000|2021-11-22 06:10:40|89496.8|89446.8|89496.1|89446.1|89497.1|89447.1|89494.5|89444.5|35
1637561450000|2021-11-22 06:10:50|89496|89446|89500.3|89450.3|89500.3|89450.3|89494.8|89444.8|39
1637561460000|2021-11-22 06:11:00|89500.4|89450.4|89502.9|89452.9|89503.9|89453.9|89498.4|89448.4|59
1637561470000|2021-11-22 06:11:10|89503.1|89453.1|89502.8|89452.8|89503.9|89453.9|89500.6|89450.6|32
1637561480000|2021-11-22 06:11:20|89502.9|89452.9|89501.6|89451.6|89504.2|89454.2|89501.6|89451.6|24
1637561490000|2021-11-22 06:11:30|89501.8|89451.8|89500.1|89450.1|89502.6|89452.6|89499.7|89449.7|35
1637561500000|2021-11-22 06:11:40|89500.2|89450.2|89498.5|89448.5|89500.7|89450.7|89498|89448|30
1637561510000|2021-11-22 06:11:50|89498.2|89448.2|89498.7|89448.7|89499|89449|89497.6|89447.6|31
1637561520000|2021-11-22 06:12:00|89498.5|89448.5|89502.5|89452.5|89502.8|89452.8|89498|89448|39
1637561530000|2021-11-22 06:12:10|89502.3|89452.3|89502.2|89452.2|89502.7|89452.7|89501.7|89451.7|31
1637561540000|2021-11-22 06:12:20|89502.3|89452.3|89506.4|89456.4|89506.4|89456.4|89502.2|89452.2|41
1637561550000|2021-11-22 06:12:30|89506.2|89456.2|89506.6|89456.6|89506.8|89456.8|89506|89456|24
1637561560000|2021-11-22 06:12:40|89506.9|89456.9|89507.3|89457.3|89507.4|89457.4|89506|89456|27
1637561570000|2021-11-22 06:12:50|89507.2|89457.2|89506.1|89456.1|89507.6|89457.6|89505.8|89455.8|28
1637561580000|2021-11-22 06:13:00|89506.4|89456.4|89505.7|89455.7|89507.1|89457.1|89505.7|89455.7|20
1637561590000|2021-11-22 06:13:10|89506.3|89456.3|89504.3|89454.3|89506.6|89456.6|89503.1|89453.1|29
1637561600000|2021-11-22 06:13:20|89504.1|89454.1|89502.2|89452.2|89504.8|89454.8|89502.2|89452.2|23
1637561610000|2021-11-22 06:13:30|89502.5|89452.5|89498.9|89448.9|89502.7|89452.7|89498.8|89448.8|43
1637561620000|2021-11-22 06:13:40|89498.8|89448.8|89499.5|89449.5|89500.1|89450.1|89498.4|89448.4|35
1637561630000|2021-11-22 06:13:50|89498.9|89448.9|89495.7|89445.7|89499.3|89449.3|89494|89444|41
1637561640000|2021-11-22 06:14:00|89496|89446|89490.6|89440.6|89496|89446|89490.3|89440.3|39
1637561650000|2021-11-22 06:14:10|89490.5|89440.5|89488.6|89438.6|89492|89442|89487.3|89437.3|44
1637561660000|2021-11-22 06:14:20|89488.5|89438.5|89509.5|89459.5|89512.6|89462.6|89486.9|89436.9|42
1637561670000|2021-11-22 06:14:30|89508.7|89458.7|89513.7|89463.7|89513.7|89463.7|89508.7|89458.7|34
1637561680000|2021-11-22 06:14:40|89513.9|89463.9|89512.2|89462.2|89514.8|89464.8|89511.6|89461.6|34
1637561690000|2021-11-22 06:14:50|89512|89462|89509.1|89459.1|89513.3|89463.3|89509.1|89459.1|29
1637561700000|2021-11-22 06:15:00|89509.6|89459.6|89509.9|89459.9|89511.1|89461.1|89509.4|89459.4|26
1637561710000|2021-11-22 06:15:10|89510|89460|89510.8|89460.8|89511.4|89461.4|89509.8|89459.8|28
1637561720000|2021-11-22 06:15:20|89511.1|89461.1|89511.2|89461.2|89512.7|89462.7|89510.6|89460.6|40
1637561730000|2021-11-22 06:15:30|89511.4|89461.4|89510.8|89460.8|89511.9|89461.9|89510.5|89460.5|17
1637561740000|2021-11-22 06:15:40|89510.9|89460.9|89515.3|89465.3|89515.3|89465.3|89510.6|89460.6|31
1637561750000|2021-11-22 06:15:50|89515.4|89465.4|89515.5|89465.5|89517.1|89467.1|89515.4|89465.4|18
1637561760000|2021-11-22 06:16:00|89515.9|89465.9|89514.8|89464.8|89518.3|89468.3|89514.8|89464.8|44
1637561770000|2021-11-22 06:16:10|89515.5|89465.5|89514.9|89464.9|89516.2|89466.2|89514.9|89464.9|24
1637561780000|2021-11-22 06:16:20|89515.1|89465.1|89514.2|89464.2|89516.1|89466.1|89514.2|89464.2|14
1637561790000|2021-11-22 06:16:30|89514.1|89464.1|89503.5|89453.5|89515.1|89465.1|89503.5|89453.5|56
1637561800000|2021-11-22 06:16:40|89503.4|89453.4|89504.1|89454.1|89505.1|89455.1|89502.9|89452.9|25
1637561810000|2021-11-22 06:16:50|89503.9|89453.9|89504.3|89454.3|89505.5|89455.5|89501.1|89451.1|28
1637561820000|2021-11-22 06:17:00|89504.1|89454.1|89503.8|89453.8|89505.3|89455.3|89502.5|89452.5|22
1637561830000|2021-11-22 06:17:10|89504.6|89454.6|89507.9|89457.9|89507.9|89457.9|89501.9|89451.9|31
1637561840000|2021-11-22 06:17:20|89508|89458|89506.8|89456.8|89508|89458|89505.3|89455.3|33
1637561850000|2021-11-22 06:17:30|89507|89457|89505.6|89455.6|89507.3|89457.3|89505.5|89455.5|31
1637561860000|2021-11-22 06:17:40|89506|89456|89504.2|89454.2|89506.6|89456.6|89503.3|89453.3|27
1637561870000|2021-11-22 06:17:50|89504.3|89454.3|89507|89457|89507.5|89457.5|89503.7|89453.7|26
1637561880000|2021-11-22 06:18:00|89506.8|89456.8|89504.4|89454.4|89507.2|89457.2|89504.1|89454.1|33
1637561890000|2021-11-22 06:18:10|89504.1|89454.1|89515.3|89465.3|89516.7|89466.7|89504.1|89454.1|46
1637561900000|2021-11-22 06:18:20|89514.3|89464.3|89514|89464|89515.7|89465.7|89513.4|89463.4|37
1637561910000|2021-11-22 06:18:30|89514.6|89464.6|89512.4|89462.4|89514.6|89464.6|89510.8|89460.8|23
1637561920000|2021-11-22 06:18:40|89512.1|89462.1|89513.4|89463.4|89513.4|89463.4|89512.1|89462.1|21
1637561930000|2021-11-22 06:18:50|89513.8|89463.8|89511.4|89461.4|89513.8|89463.8|89507.7|89457.7|40
1637561940000|2021-11-22 06:19:00|89511|89461|89502.6|89452.6|89511|89461|89502.6|89452.6|43
1637561950000|2021-11-22 06:19:10|89503.2|89453.2|89503|89453|89504.4|89454.4|89502.1|89452.1|28
1637561960000|2021-11-22 06:19:20|89503.1|89453.1|89501|89451|89503.4|89453.4|89499.6|89449.6|30
1637561970000|2021-11-22 06:19:30|89501.3|89451.3|89503|89453|89503|89453|89500.9|89450.9|26
1637561980000|2021-11-22 06:19:40|89502.7|89452.7|89500.9|89450.9|89503.4|89453.4|89499.3|89449.3|17
1637561990000|2021-11-22 06:19:50|89500.7|89450.7|89502.5|89452.5|89503.5|89453.5|89500.1|89450.1|28
1637562000000|2021-11-22 06:20:00|89502.9|89452.9|89500.3|89450.3|89503.2|89453.2|89500.3|89450.3|33
1637562010000|2021-11-22 06:20:10|89499.4|89449.4|89508|89458|89509.4|89459.4|89499.4|89449.4|46
1637562020000|2021-11-22 06:20:20|89507.9|89457.9|89507.5|89457.5|89508.4|89458.4|89506.4|89456.4|35
1637562030000|2021-11-22 06:20:30|89507.6|89457.6|89512.8|89462.8|89513.7|89463.7|89506.7|89456.7|36
1637562040000|2021-11-22 06:20:40|89513.5|89463.5|89512.2|89462.2|89513.6|89463.6|89511.6|89461.6|34
1637562050000|2021-11-22 06:20:50|89512.3|89462.3|89512.4|89462.4|89512.7|89462.7|89511.6|89461.6|27
1637562060000|2021-11-22 06:21:00|89512.7|89462.7|89509.8|89459.8|89512.8|89462.8|89509.8|89459.8|25
1637562070000|2021-11-22 06:21:10|89508.1|89458.1|89507.2|89457.2|89508.7|89458.7|89505.3|89455.3|37
1637562080000|2021-11-22 06:21:20|89507.8|89457.8|89503.9|89453.9|89507.8|89457.8|89503.8|89453.8|23
1637562090000|2021-11-22 06:21:30|89504.2|89454.2|89495.7|89445.7|89505.2|89455.2|89495|89445|39
1637562100000|2021-11-22 06:21:40|89496.3|89446.3|89495.5|89445.5|89496.7|89446.7|89494.4|89444.4|29
1637562110000|2021-11-22 06:21:50|89495.3|89445.3|89491.5|89441.5|89495.3|89445.3|89491.5|89441.5|47
1637562120000|2021-11-22 06:22:00|89491.6|89441.6|89499.8|89449.8|89500.8|89450.8|89491.6|89441.6|45
1637562130000|2021-11-22 06:22:10|89500.1|89450.1|89498.3|89448.3|89500.1|89450.1|89497.2|89447.2|22
1637562140000|2021-11-22 06:22:20|89498.8|89448.8|89497.7|89447.7|89498.9|89448.9|89497.6|89447.6|14
1637562150000|2021-11-22 06:22:30|89497.8|89447.8|89500.1|89450.1|89503.2|89453.2|89497.8|89447.8|38
1637562160000|2021-11-22 06:22:40|89500.7|89450.7|89500.1|89450.1|89501.2|89451.2|89499.6|89449.6|27
1637562170000|2021-11-22 06:22:50|89500|89450|89499.5|89449.5|89500.3|89450.3|89498.7|89448.7|19
1637562180000|2021-11-22 06:23:00|89499.8|89449.8|89501.7|89451.7|89502.5|89452.5|89499.4|89449.4|24
1637562190000|2021-11-22 06:23:10|89501.9|89451.9|89500.8|89450.8|89502.1|89452.1|89500.7|89450.7|26
1637562200000|2021-11-22 06:23:20|89501.1|89451.1|89502.2|89452.2|89502.2|89452.2|89500.4|89450.4|25
1637562210000|2021-11-22 06:23:30|89502|89452|89506.3|89456.3|89506.6|89456.6|89500.8|89450.8|32
1637562220000|2021-11-22 06:23:40|89505.6|89455.6|89505.7|89455.7|89506.6|89456.6|89504.7|89454.7|29
1637562230000|2021-11-22 06:23:50|89506|89456|89503.9|89453.9|89506.1|89456.1|89503.3|89453.3|31
1637562240000|2021-11-22 06:24:00|89503.8|89453.8|89504.5|89454.5|89505.7|89455.7|89503.8|89453.8|13
1637562250000|2021-11-22 06:24:10|89504.2|89454.2|89508|89458|89512.7|89462.7|89503.6|89453.6|56
1637562260000|2021-11-22 06:24:20|89508.1|89458.1|89510.1|89460.1|89510.5|89460.5|89507.9|89457.9|34
1637562270000|2021-11-22 06:24:30|89509.9|89459.9|89513.7|89463.7|89513.9|89463.9|89509.9|89459.9|22
1637562280000|2021-11-22 06:24:40|89513.8|89463.8|89516.8|89466.8|89517|89467|89513.5|89463.5|30
1637562290000|2021-11-22 06:24:50|89516.7|89466.7|89513.3|89463.3|89517|89467|89512.9|89462.9|24
1637562300000|2021-11-22 06:25:00|89513.2|89463.2|89513.4|89463.4|89513.7|89463.7|89512.7|89462.7|20
1637562310000|2021-11-22 06:25:10|89513.3|89463.3|89514.5|89464.5|89515.2|89465.2|89513.2|89463.2|26
1637562320000|2021-11-22 06:25:20|89514.7|89464.7|89512.6|89462.6|89516.7|89466.7|89511.6|89461.6|38
1637562330000|2021-11-22 06:25:30|89512.3|89462.3|89508|89458|89512.6|89462.6|89505.6|89455.6|52
1637562340000|2021-11-22 06:25:40|89508.1|89458.1|89503.2|89453.2|89508.7|89458.7|89503.2|89453.2|37
1637562350000|2021-11-22 06:25:50|89503.5|89453.5|89501.3|89451.3|89503.7|89453.7|89501.3|89451.3|26
1637562360000|2021-11-22 06:26:00|89501.4|89451.4|89501.9|89451.9|89501.9|89451.9|89500.4|89450.4|20
1637562370000|2021-11-22 06:26:10|89501.6|89451.6|89499.7|89449.7|89501.6|89451.6|89498.4|89448.4|33
1637562380000|2021-11-22 06:26:20|89499.2|89449.2|89501.2|89451.2|89501.9|89451.9|89499.2|89449.2|45
1637562390000|2021-11-22 06:26:30|89501.5|89451.5|89505.1|89455.1|89506|89456|89501|89451|36
1637562400000|2021-11-22 06:26:40|89504.4|89454.4|89504.8|89454.8|89505.6|89455.6|89503.2|89453.2|32
1637562410000|2021-11-22 06:26:50|89505.5|89455.5|89507.3|89457.3|89507.3|89457.3|89504.7|89454.7|25
1637562420000|2021-11-22 06:27:00|89507.1|89457.1|89509.7|89459.7|89510.6|89460.6|89507.1|89457.1|34
1637562430000|2021-11-22 06:27:10|89510.2|89460.2|89508.7|89458.7|89510.6|89460.6|89508.3|89458.3|31
1637562440000|2021-11-22 06:27:20|89508.4|89458.4|89501.5|89451.5|89508.9|89458.9|89501.2|89451.2|36
1637562450000|2021-11-22 06:27:30|89502.2|89452.2|89506.2|89456.2|89506.6|89456.6|89502.2|89452.2|44
1637562460000|2021-11-22 06:27:40|89503.2|89453.2|89503.8|89453.8|89503.8|89453.8|89501.4|89451.4|42
1637562470000|2021-11-22 06:27:50|89503.5|89453.5|89506.4|89456.4|89511.6|89461.6|89502.3|89452.3|33
1637562480000|2021-11-22 06:28:00|89506.7|89456.7|89508.8|89458.8|89510.6|89460.6|89505.3|89455.3|44
1637562490000|2021-11-22 06:28:10|89508.9|89458.9|89514.2|89464.2|89515|89465|89508.8|89458.8|47
1637562500000|2021-11-22 06:28:20|89514.3|89464.3|89520.3|89470.3|89520.9|89470.9|89512.3|89462.3|45
1637562510000|2021-11-22 06:28:30|89520.8|89470.8|89525.4|89475.4|89527|89477|89520.6|89470.6|53
1637562520000|2021-11-22 06:28:40|89525.5|89475.5|89533.9|89483.9|89536.9|89486.9|89525.4|89475.4|51
1637562530000|2021-11-22 06:28:50|89533.6|89483.6|89529.9|89479.9|89535.1|89485.1|89528.8|89478.8|48
1637562540000|2021-11-22 06:29:00|89530|89480|89529.8|89479.8|89530.5|89480.5|89525|89475|44
1637562550000|2021-11-22 06:29:10|89529.4|89479.4|89529.1|89479.1|89535.9|89485.9|89527.8|89477.8|58
1637562560000|2021-11-22 06:29:20|89529.5|89479.5|89525.8|89475.8|89530.3|89480.3|89522.2|89472.2|52
1637562570000|2021-11-22 06:29:30|89526|89476|89525.6|89475.6|89529.1|89479.1|89525.4|89475.4|53
1637562580000|2021-11-22 06:29:40|89525.4|89475.4|89525.6|89475.6|89527.6|89477.6|89525|89475|43
1637562590000|2021-11-22 06:29:50|89525.5|89475.5|89525.3|89475.3|89525.6|89475.6|89524.2|89474.2|33
1637562600000|2021-11-22 06:30:00|89525.2|89475.2|89522.8|89472.8|89525.5|89475.5|89521.9|89471.9|50
1637562610000|2021-11-22 06:30:10|89522.6|89472.6|89522.6|89472.6|89523.3|89473.3|89521.6|89471.6|39
1637562620000|2021-11-22 06:30:20|89522.9|89472.9|89523.2|89473.2|89525.3|89475.3|89522.4|89472.4|35
1637562630000|2021-11-22 06:30:30|89523.1|89473.1|89523.8|89473.8|89524.3|89474.3|89521.9|89471.9|30
1637562640000|2021-11-22 06:30:40|89523.7|89473.7|89524.1|89474.1|89524.9|89474.9|89523.1|89473.1|29
1637562650000|2021-11-22 06:30:50|89524.4|89474.4|89525.2|89475.2|89528.3|89478.3|89524.1|89474.1|27
1637562660000|2021-11-22 06:31:00|89524.8|89474.8|89524.6|89474.6|89525.1|89475.1|89523.8|89473.8|18
1637562670000|2021-11-22 06:31:10|89524.5|89474.5|89531.2|89481.2|89531.9|89481.9|89524.5|89474.5|33
1637562680000|2021-11-22 06:31:20|89530.8|89480.8|89526.5|89476.5|89531.2|89481.2|89525.9|89475.9|47
1637562690000|2021-11-22 06:31:30|89526.6|89476.6|89531.3|89481.3|89531.3|89481.3|89524.3|89474.3|51
1637562700000|2021-11-22 06:31:40|89531.5|89481.5|89529.7|89479.7|89531.5|89481.5|89527|89477|46
1637562710000|2021-11-22 06:31:50|89528.9|89478.9|89527|89477|89531.2|89481.2|89526.6|89476.6|40
1637562720000|2021-11-22 06:32:00|89527.7|89477.7|89532.1|89482.1|89534|89484|89527.7|89477.7|40
1637562730000|2021-11-22 06:32:10|89531.9|89481.9|89538.4|89488.4|89538.4|89488.4|89530.7|89480.7|27
1637562740000|2021-11-22 06:32:20|89538.6|89488.6|89536.5|89486.5|89539.4|89489.4|89536.5|89486.5|37
1637562750000|2021-11-22 06:32:30|89536.6|89486.6|89536.8|89486.8|89538.7|89488.7|89536.3|89486.3|33
1637562760000|2021-11-22 06:32:40|89536.5|89486.5|89534.6|89484.6|89536.8|89486.8|89532.8|89482.8|37
1637562770000|2021-11-22 06:32:50|89534.7|89484.7|89532.4|89482.4|89534.7|89484.7|89530.7|89480.7|51
1637562780000|2021-11-22 06:33:00|89532.1|89482.1|89530.3|89480.3|89532.9|89482.9|89530.3|89480.3|44
1637562790000|2021-11-22 06:33:10|89530.6|89480.6|89528.2|89478.2|89531.1|89481.1|89527.9|89477.9|22
1637562800000|2021-11-22 06:33:20|89528.8|89478.8|89530|89480|89531|89481|89526.8|89476.8|29
1637562810000|2021-11-22 06:33:30|89530.1|89480.1|89530.6|89480.6|89531.2|89481.2|89529.4|89479.4|29
1637562820000|2021-11-22 06:33:40|89530.7|89480.7|89532.3|89482.3|89532.6|89482.6|89530.6|89480.6|20
1637562830000|2021-11-22 06:33:50|89532.4|89482.4|89534.3|89484.3|89534.4|89484.4|89532.3|89482.3|32
1637562840000|2021-11-22 06:34:00|89535.5|89485.5|89541|89491|89542.1|89492.1|89534.1|89484.1|41
1637562850000|2021-11-22 06:34:10|89540.9|89490.9|89538.6|89488.6|89541.6|89491.6|89536.6|89486.6|43
1637562860000|2021-11-22 06:34:20|89538.3|89488.3|89537.2|89487.2|89539.9|89489.9|89536.5|89486.5|19
1637562870000|2021-11-22 06:34:30|89537.4|89487.4|89539.5|89489.5|89541|89491|89537.4|89487.4|24
1637562880000|2021-11-22 06:34:40|89539.6|89489.6|89542|89492|89542.5|89492.5|89538.9|89488.9|35
1637562890000|2021-11-22 06:34:50|89542.1|89492.1|89541.9|89491.9|89542.7|89492.7|89541|89491|26
1637562900000|2021-11-22 06:35:00|89541.5|89491.5|89536.9|89486.9|89542.5|89492.5|89535.6|89485.6|43
1637562910000|2021-11-22 06:35:10|89536.5|89486.5|89536.8|89486.8|89537.1|89487.1|89532.5|89482.5|44
1637562920000|2021-11-22 06:35:20|89536.7|89486.7|89535|89485|89537|89487|89533.5|89483.5|46
1637562930000|2021-11-22 06:35:30|89535.3|89485.3|89529.8|89479.8|89536.2|89486.2|89529.8|89479.8|49
1637562940000|2021-11-22 06:35:40|89529.7|89479.7|89524.9|89474.9|89529.7|89479.7|89524.5|89474.5|51
1637562950000|2021-11-22 06:35:50|89524.6|89474.6|89522.6|89472.6|89524.6|89474.6|89522.3|89472.3|43
1637562960000|2021-11-22 06:36:00|89522.5|89472.5|89522.5|89472.5|89524.5|89474.5|89520.5|89470.5|43
1637562970000|2021-11-22 06:36:10|89522.3|89472.3|89523.3|89473.3|89523.9|89473.9|89520.7|89470.7|48
1637562980000|2021-11-22 06:36:20|89523|89473|89520.8|89470.8|89523.9|89473.9|89520.7|89470.7|44
1637562990000|2021-11-22 06:36:30|89520.3|89470.3|89524.4|89474.4|89525.4|89475.4|89518.4|89468.4|52
1637563000000|2021-11-22 06:36:40|89524.9|89474.9|89529.3|89479.3|89529.3|89479.3|89523.1|89473.1|44
1637563010000|2021-11-22 06:36:50|89529.7|89479.7|89529.1|89479.1|89530.1|89480.1|89527.4|89477.4|33
1637563020000|2021-11-22 06:37:00|89528.7|89478.7|89530.1|89480.1|89531.1|89481.1|89528.7|89478.7|39
1637563030000|2021-11-22 06:37:10|89530.8|89480.8|89530.7|89480.7|89531.1|89481.1|89529.8|89479.8|33
1637563040000|2021-11-22 06:37:20|89531.8|89481.8|89540.5|89490.5|89541|89491|89530.5|89480.5|49
1637563050000|2021-11-22 06:37:30|89541|89491|89542|89492|89543.9|89493.9|89539|89489|47
1637563060000|2021-11-22 06:37:40|89541.8|89491.8|89551.2|89501.2|89552.6|89502.6|89541.6|89491.6|53
1637563070000|2021-11-22 06:37:50|89551|89501|89551.5|89501.5|89556.9|89506.9|89550.9|89500.9|48
1637563080000|2021-11-22 06:38:00|89549.2|89499.2|89550.3|89500.3|89551|89501|89548.6|89498.6|40
1637563090000|2021-11-22 06:38:10|89550.2|89500.2|89553|89503|89553.3|89503.3|89549.8|89499.8|24
1637563100000|2021-11-22 06:38:20|89553.2|89503.2|89553.9|89503.9|89554.5|89504.5|89551.8|89501.8|33
1637563110000|2021-11-22 06:38:30|89553.7|89503.7|89551.8|89501.8|89553.8|89503.8|89551.6|89501.6|48
1637563120000|2021-11-22 06:38:40|89551.9|89501.9|89552|89502|89552.3|89502.3|89551|89501|36
1637563130000|2021-11-22 06:38:50|89552.1|89502.1|89551|89501|89552.1|89502.1|89550.1|89500.1|32
1637563140000|2021-11-22 06:39:00|89550.8|89500.8|89551|89501|89551.6|89501.6|89547.4|89497.4|42
1637563150000|2021-11-22 06:39:10|89551.2|89501.2|89550|89500|89551.7|89501.7|89549.5|89499.5|39
1637563160000|2021-11-22 06:39:20|89549.8|89499.8|89550.1|89500.1|89550.1|89500.1|89548|89498|49
1637563170000|2021-11-22 06:39:30|89550.3|89500.3|89549.9|89499.9|89550.6|89500.6|89548.7|89498.7|46
1637563180000|2021-11-22 06:39:40|89550|89500|89552.1|89502.1|89552.6|89502.6|89547.5|89497.5|41
1637563190000|2021-11-22 06:39:50|89551.9|89501.9|89556.6|89506.6|89558.8|89508.8|89551.9|89501.9|52
1637563200000|2021-11-22 06:40:00|89556.9|89506.9|89554.1|89504.1|89558.1|89508.1|89553.1|89503.1|37
1637563210000|2021-11-22 06:40:10|89554|89504|89552.4|89502.4|89554.7|89504.7|89552.4|89502.4|33
1637563220000|2021-11-22 06:40:20|89552.3|89502.3|89554.3|89504.3|89554.3|89504.3|89550.8|89500.8|34
1637563230000|2021-11-22 06:40:30|89553.9|89503.9|89557.4|89507.4|89557.8|89507.8|89553|89503|32
1637563240000|2021-11-22 06:40:40|89557.3|89507.3|89557.4|89507.4|89558.2|89508.2|89555.7|89505.7|29
1637563250000|2021-11-22 06:40:50|89557.3|89507.3|89557.7|89507.7|89560.2|89510.2|89556.4|89506.4|43
1637563260000|2021-11-22 06:41:00|89557.8|89507.8|89558.3|89508.3|89559.8|89509.8|89557.8|89507.8|36
1637563270000|2021-11-22 06:41:10|89557.8|89507.8|89563.4|89513.4|89563.9|89513.9|89556.9|89506.9|33
1637563280000|2021-11-22 06:41:20|89564.4|89514.4|89564.5|89514.5|89565.7|89515.7|89562.9|89512.9|31
1637563290000|2021-11-22 06:41:30|89564.1|89514.1|89565.3|89515.3|89566.2|89516.2|89564.1|89514.1|27
1637563300000|2021-11-22 06:41:40|89565|89515|89563.9|89513.9|89567.3|89517.3|89560|89510|41
1637563310000|2021-11-22 06:41:50|89564.3|89514.3|89566.8|89516.8|89567.6|89517.6|89564.1|89514.1|46
1637563320000|2021-11-22 06:42:00|89566.9|89516.9|89567.3|89517.3|89568|89518|89565.6|89515.6|43
1637563330000|2021-11-22 06:42:10|89567.4|89517.4|89566.4|89516.4|89567.9|89517.9|89565.4|89515.4|27
1637563340000|2021-11-22 06:42:20|89566.3|89516.3|89565.9|89515.9|89567.4|89517.4|89565.4|89515.4|23
1637563350000|2021-11-22 06:42:30|89566.2|89516.2|89568.6|89518.6|89569.6|89519.6|89566.2|89516.2|25
1637563360000|2021-11-22 06:42:40|89568.7|89518.7|89567.4|89517.4|89569.2|89519.2|89566.9|89516.9|46
1637563370000|2021-11-22 06:42:50|89567.7|89517.7|89574.1|89524.1|89575.1|89525.1|89567.1|89517.1|42
1637563380000|2021-11-22 06:43:00|89574.2|89524.2|89576.2|89526.2|89576.7|89526.7|89572.8|89522.8|41
1637563390000|2021-11-22 06:43:10|89576|89526|89577.8|89527.8|89578.3|89528.3|89575.9|89525.9|39
1637563400000|2021-11-22 06:43:20|89577.7|89527.7|89580.8|89530.8|89580.9|89530.9|89577.4|89527.4|35
1637563410000|2021-11-22 06:43:30|89580.4|89530.4|89578.4|89528.4|89581.6|89531.6|89578.4|89528.4|34
1637563420000|2021-11-22 06:43:40|89578.3|89528.3|89578|89528|89578.9|89528.9|89577.9|89527.9|29
1637563430000|2021-11-22 06:43:50|89577.9|89527.9|89580.5|89530.5|89580.7|89530.7|89577.5|89527.5|29
1637563440000|2021-11-22 06:44:00|89580.3|89530.3|89580.8|89530.8|89581.8|89531.8|89580.1|89530.1|36
1637563450000|2021-11-22 06:44:10|89580.6|89530.6|89580.7|89530.7|89584.6|89534.6|89579.9|89529.9|36
1637563460000|2021-11-22 06:44:20|89580.6|89530.6|89581.5|89531.5|89582.4|89532.4|89580.3|89530.3|21
1637563470000|2021-11-22 06:44:30|89583.2|89533.2|89581.5|89531.5|89583.5|89533.5|89581.3|89531.3|27
1637563480000|2021-11-22 06:44:40|89581.4|89531.4|89575.5|89525.5|89581.8|89531.8|89574.5|89524.5|35
1637563490000|2021-11-22 06:44:50|89576.9|89526.9|89583.1|89533.1|89583.9|89533.9|89574.3|89524.3|42
1637563500000|2021-11-22 06:45:00|89582.9|89532.9|89584.1|89534.1|89584.6|89534.6|89581.8|89531.8|29
1637563510000|2021-11-22 06:45:10|89584|89534|89589|89539|89591.3|89541.3|89584|89534|48
1637563520000|2021-11-22 06:45:20|89589.3|89539.3|89588|89538|89589.8|89539.8|89586.3|89536.3|41
1637563530000|2021-11-22 06:45:30|89588.4|89538.4|89585.3|89535.3|89588.4|89538.4|89582.1|89532.1|50
1637563540000|2021-11-22 06:45:40|89585.1|89535.1|89583.9|89533.9|89585.3|89535.3|89583.1|89533.1|34
1637563550000|2021-11-22 06:45:50|89583.7|89533.7|89578.7|89528.7|89583.9|89533.9|89578.7|89528.7|29
1637563560000|2021-11-22 06:46:00|89577.2|89527.2|89572.2|89522.2|89578.5|89528.5|89571.7|89521.7|43
1637563570000|2021-11-22 06:46:10|89572.5|89522.5|89571.7|89521.7|89573.1|89523.1|89571.7|89521.7|25
1637563580000|2021-11-22 06:46:20|89571.8|89521.8|89571.1|89521.1|89572|89522|89570.4|89520.4|23
1637563590000|2021-11-22 06:46:30|89571.5|89521.5|89573.9|89523.9|89575|89525|89571.4|89521.4|39
1637563600000|2021-11-22 06:46:40|89573.6|89523.6|89576.5|89526.5|89576.5|89526.5|89573.6|89523.6|32
1637563610000|2021-11-22 06:46:50|89576.4|89526.4|89575.8|89525.8|89576.7|89526.7|89575.2|89525.2|29
1637563620000|2021-11-22 06:47:00|89575.7|89525.7|89575.6|89525.6|89575.7|89525.7|89571.4|89521.4|41
1637563630000|2021-11-22 06:47:10|89575.4|89525.4|89573.4|89523.4|89575.7|89525.7|89573.1|89523.1|24
1637563640000|2021-11-22 06:47:20|89573.1|89523.1|89573.4|89523.4|89574.3|89524.3|89572.3|89522.3|29
1637563650000|2021-11-22 06:47:30|89573.1|89523.1|89566.8|89516.8|89574|89524|89564.9|89514.9|49
1637563660000|2021-11-22 06:47:40|89566.7|89516.7|89564.6|89514.6|89567.2|89517.2|89563.5|89513.5|28
1637563670000|2021-11-22 06:47:50|89565.7|89515.7|89563.5|89513.5|89566|89516|89562.8|89512.8|39
1637563680000|2021-11-22 06:48:00|89563.4|89513.4|89561.6|89511.6|89565|89515|89560.2|89510.2|33
1637563690000|2021-11-22 06:48:10|89561.2|89511.2|89563.6|89513.6|89564.9|89514.9|89561.1|89511.1|49
1637563700000|2021-11-22 06:48:20|89563|89513|89562.7|89512.7|89563.3|89513.3|89561.4|89511.4|38
1637563710000|2021-11-22 06:48:30|89562.6|89512.6|89557.5|89507.5|89562.7|89512.7|89557.3|89507.3|45
1637563720000|2021-11-22 06:48:40|89557.4|89507.4|89556.9|89506.9|89560.5|89510.5|89556.7|89506.7|42
1637563730000|2021-11-22 06:48:50|89556.6|89506.6|89556.4|89506.4|89557.5|89507.5|89555.9|89505.9|48
1637563740000|2021-11-22 06:49:00|89556.2|89506.2|89542.3|89492.3|89556.2|89506.2|89535.7|89485.7|66
1637563750000|2021-11-22 06:49:10|89542.4|89492.4|89538.2|89488.2|89543.4|89493.4|89529.9|89479.9|64
1637563760000|2021-11-22 06:49:20|89537.9|89487.9|89542.7|89492.7|89544.1|89494.1|89537.5|89487.5|39
1637563770000|2021-11-22 06:49:30|89542.8|89492.8|89542.3|89492.3|89542.8|89492.8|89541.7|89491.7|30
1637563780000|2021-11-22 06:49:40|89542.2|89492.2|89547.3|89497.3|89549.2|89499.2|89541.6|89491.6|34
1637563790000|2021-11-22 06:49:50|89548|89498|89551.7|89501.7|89553.2|89503.2|89547.1|89497.1|39
1637563800000|2021-11-22 06:50:00|89551.9|89501.9|89550.3|89500.3|89552.5|89502.5|89550|89500|33
1637563810000|2021-11-22 06:50:10|89550.2|89500.2|89551.4|89501.4|89551.4|89501.4|89549.9|89499.9|21
1637563820000|2021-11-22 06:50:20|89551.5|89501.5|89556.6|89506.6|89557.8|89507.8|89551.5|89501.5|35
1637563830000|2021-11-22 06:50:30|89556.7|89506.7|89557.5|89507.5|89558|89508|89555|89505|41
1637563840000|2021-11-22 06:50:40|89557.6|89507.6|89558.2|89508.2|89558.7|89508.7|89556.3|89506.3|36
1637563850000|2021-11-22 06:50:50|89558.8|89508.8|89559.2|89509.2|89563.3|89513.3|89557.2|89507.2|51
1637563860000|2021-11-22 06:51:00|89558.7|89508.7|89556.5|89506.5|89559|89509|89555.4|89505.4|36
1637563870000|2021-11-22 06:51:10|89556.6|89506.6|89560.1|89510.1|89560.6|89510.6|89556.6|89506.6|37
1637563880000|2021-11-22 06:51:20|89560.3|89510.3|89562.3|89512.3|89564|89514|89559.1|89509.1|42
1637563890000|2021-11-22 06:51:30|89562.2|89512.2|89565.6|89515.6|89567.1|89517.1|89561.4|89511.4|51
1637563900000|2021-11-22 06:51:40|89565.7|89515.7|89566.6|89516.6|89567.9|89517.9|89564|89514|50
1637563910000|2021-11-22 06:51:50|89566.5|89516.5|89563.4|89513.4|89566.9|89516.9|89563|89513|35
1637563920000|2021-11-22 06:52:00|89563.3|89513.3|89565.9|89515.9|89566.7|89516.7|89563.2|89513.2|41
1637563930000|2021-11-22 06:52:10|89565.5|89515.5|89565.1|89515.1|89567.3|89517.3|89564.3|89514.3|31
1637563940000|2021-11-22 06:52:20|89559.4|89509.4|89559.2|89509.2|89562.1|89512.1|89557.7|89507.7|45
1637563950000|2021-11-22 06:52:30|89559.3|89509.3|89559.8|89509.8|89560.8|89510.8|89559|89509|34
1637563960000|2021-11-22 06:52:40|89559.7|89509.7|89562|89512|89562.5|89512.5|89559.7|89509.7|31
1637563970000|2021-11-22 06:52:50|89562.3|89512.3|89552.7|89502.7|89563.7|89513.7|89552|89502|38
1637563980000|2021-11-22 06:53:00|89553.6|89503.6|89553.6|89503.6|89555.6|89505.6|89553.1|89503.1|50
1637563990000|2021-11-22 06:53:10|89554|89504|89545.4|89495.4|89554|89504|89543.1|89493.1|51
1637564000000|2021-11-22 06:53:20|89544.6|89494.6|89544.7|89494.7|89546|89496|89544|89494|41
1637564010000|2021-11-22 06:53:30|89545|89495|89545.5|89495.5|89546.6|89496.6|89544.3|89494.3|37
1637564020000|2021-11-22 06:53:40|89545.4|89495.4|89542.9|89492.9|89546|89496|89542.4|89492.4|44
1637564030000|2021-11-22 06:53:50|89543|89493|89548|89498|89549|89499|89542.5|89492.5|67
1637564040000|2021-11-22 06:54:00|89546|89496|89543.8|89493.8|89546.9|89496.9|89543.3|89493.3|51
1637564050000|2021-11-22 06:54:10|89544|89494|89545.1|89495.1|89546.2|89496.2|89542.4|89492.4|55
1637564060000|2021-11-22 06:54:20|89544.5|89494.5|89543.1|89493.1|89544.5|89494.5|89541.5|89491.5|37
1637564070000|2021-11-22 06:54:30|89544.4|89494.4|89550.4|89500.4|89551.1|89501.1|89544.4|89494.4|45
1637564080000|2021-11-22 06:54:40|89550.5|89500.5|89551.1|89501.1|89551.8|89501.8|89548.9|89498.9|27
1637564090000|2021-11-22 06:54:50|89550.9|89500.9|89553.7|89503.7|89554.7|89504.7|89550.1|89500.1|42
1637564100000|2021-11-22 06:55:00|89553.9|89503.9|89551.9|89501.9|89555.7|89505.7|89551.8|89501.8|47
1637564110000|2021-11-22 06:55:10|89551.7|89501.7|89545.2|89495.2|89551.9|89501.9|89542.2|89492.2|35
1637564120000|2021-11-22 06:55:20|89544.8|89494.8|89545.1|89495.1|89546|89496|89542.7|89492.7|25
1637564130000|2021-11-22 06:55:30|89544.9|89494.9|89549.9|89499.9|89550.5|89500.5|89543.4|89493.4|27
1637564140000|2021-11-22 06:55:40|89550.1|89500.1|89551.2|89501.2|89552.1|89502.1|89549.6|89499.6|11
1637564150000|2021-11-22 06:55:50|89550.1|89500.1|89547.9|89497.9|89552.3|89502.3|89547.3|89497.3|40
1637564160000|2021-11-22 06:56:00|89548.1|89498.1|89553.5|89503.5|89555.7|89505.7|89548.1|89498.1|42
1637564170000|2021-11-22 06:56:10|89553.7|89503.7|89554.8|89504.8|89555.3|89505.3|89552.3|89502.3|26
1637564180000|2021-11-22 06:56:20|89554.9|89504.9|89552.9|89502.9|89555.2|89505.2|89552.9|89502.9|22
1637564190000|2021-11-22 06:56:30|89553.2|89503.2|89552.6|89502.6|89557.1|89507.1|89551.3|89501.3|45
1637564200000|2021-11-22 06:56:40|89552.5|89502.5|89556.2|89506.2|89556.8|89506.8|89552.4|89502.4|32
1637564210000|2021-11-22 06:56:50|89556.3|89506.3|89555.8|89505.8|89556.7|89506.7|89555.8|89505.8|31
1637564220000|2021-11-22 06:57:00|89555.9|89505.9|89557.9|89507.9|89558.9|89508.9|89555.9|89505.9|23
1637564230000|2021-11-22 06:57:10|89558.1|89508.1|89563.9|89513.9|89565.8|89515.8|89555.7|89505.7|61
1637564240000|2021-11-22 06:57:20|89564|89514|89572.5|89522.5|89576.4|89526.4|89564|89514|51
1637564250000|2021-11-22 06:57:30|89572.8|89522.8|89574.9|89524.9|89575.5|89525.5|89571.7|89521.7|39
1637564260000|2021-11-22 06:57:40|89574.8|89524.8|89576.1|89526.1|89576.7|89526.7|89574.8|89524.8|31
1637564270000|2021-11-22 06:57:50|89575.9|89525.9|89572.8|89522.8|89577.2|89527.2|89572.2|89522.2|37
1637564280000|2021-11-22 06:58:00|89572.9|89522.9|89573|89523|89575.6|89525.6|89572.2|89522.2|44
1637564290000|2021-11-22 06:58:10|89572.6|89522.6|89575|89525|89575|89525|89570.6|89520.6|44
1637564300000|2021-11-22 06:58:20|89573.8|89523.8|89571.6|89521.6|89573.8|89523.8|89564.2|89514.2|38
1637564310000|2021-11-22 06:58:30|89571.3|89521.3|89571.8|89521.8|89573.7|89523.7|89570.5|89520.5|40
1637564320000|2021-11-22 06:58:40|89571.9|89521.9|89572.7|89522.7|89575|89525|89571.6|89521.6|21
1637564330000|2021-11-22 06:58:50|89572.8|89522.8|89571|89521|89573|89523|89570.9|89520.9|24
1637564340000|2021-11-22 06:59:00|89571.3|89521.3|89569.7|89519.7|89571.6|89521.6|89569|89519|38
1637564350000|2021-11-22 06:59:10|89569.4|89519.4|89581.9|89531.9|89583.5|89533.5|89569.4|89519.4|46
1637564360000|2021-11-22 06:59:20|89582.6|89532.6|89597.3|89547.3|89597.3|89547.3|89581.1|89531.1|51
1637564370000|2021-11-22 06:59:30|89595.5|89545.5|89605.9|89555.9|89607.4|89557.4|89590.8|89540.8|62
1637564380000|2021-11-22 06:59:40|89606.2|89556.2|89605.1|89555.1|89606.6|89556.6|89602.3|89552.3|51
1637564390000|2021-11-22 06:59:50|89605.3|89555.3|89603.5|89553.5|89606.1|89556.1|89602.8|89552.8|34
1637564400000|2021-11-22 07:00:00|89603.1|89553.1|89590.1|89540.1|89603.1|89553.1|89589.6|89539.6|61
1637564410000|2021-11-22 07:00:10|89590.3|89540.3|89598.6|89548.6|89599.1|89549.1|89590|89540|40
1637564420000|2021-11-22 07:00:20|89598.5|89548.5|89608.9|89558.9|89609.8|89559.8|89595.7|89545.7|48
1637564430000|2021-11-22 07:00:30|89608.3|89558.3|89610|89560|89616.4|89566.4|89607.5|89557.5|52
1637564440000|2021-11-22 07:00:40|89607.3|89557.3|89609|89559|89612.5|89562.5|89606.2|89556.2|49
1637564450000|2021-11-22 07:00:50|89608.3|89558.3|89614.9|89564.9|89615.8|89565.8|89607.7|89557.7|58
1637564460000|2021-11-22 07:01:00|89615.3|89565.3|89613.7|89563.7|89615.3|89565.3|89612.4|89562.4|49
1637564470000|2021-11-22 07:01:10|89613.3|89563.3|89601.9|89551.9|89613.3|89563.3|89601.3|89551.3|53
1637564480000|2021-11-22 07:01:20|89602.1|89552.1|89602.6|89552.6|89603.6|89553.6|89601.5|89551.5|47
1637564490000|2021-11-22 07:01:30|89601.1|89551.1|89598.8|89548.8|89603.6|89553.6|89596.3|89546.3|48
1637564500000|2021-11-22 07:01:40|89598.7|89548.7|89604.2|89554.2|89604.2|89554.2|89598.3|89548.3|39
1637564510000|2021-11-22 07:01:50|89604.4|89554.4|89600.5|89550.5|89604.4|89554.4|89598.3|89548.3|40
1637564520000|2021-11-22 07:02:00|89600.3|89550.3|89604.4|89554.4|89605|89555|89600|89550|53
1637564530000|2021-11-22 07:02:10|89604|89554|89599.6|89549.6|89605.9|89555.9|89596.3|89546.3|46
1637564540000|2021-11-22 07:02:20|89599.4|89549.4|89606.1|89556.1|89606.4|89556.4|89598.6|89548.6|52
1637564550000|2021-11-22 07:02:30|89606.5|89556.5|89602.8|89552.8|89607.2|89557.2|89602|89552|58
1637564560000|2021-11-22 07:02:40|89602.7|89552.7|89603.4|89553.4|89606.1|89556.1|89602.7|89552.7|57
1637564570000|2021-11-22 07:02:50|89603.2|89553.2|89608.2|89558.2|89608.4|89558.4|89603.2|89553.2|41
1637564580000|2021-11-22 07:03:00|89608.1|89558.1|89608.8|89558.8|89609.2|89559.2|89606.7|89556.7|49
1637564590000|2021-11-22 07:03:10|89609.8|89559.8|89608.9|89558.9|89610.7|89560.7|89608.5|89558.5|39
1637564600000|2021-11-22 07:03:20|89609.1|89559.1|89610|89560|89610.1|89560.1|89608.8|89558.8|19
1637564610000|2021-11-22 07:03:30|89609.9|89559.9|89610.8|89560.8|89610.8|89560.8|89606.4|89556.4|35
1637564620000|2021-11-22 07:03:40|89611.2|89561.2|89611.7|89561.7|89612.1|89562.1|89609|89559|26
1637564630000|2021-11-22 07:03:50|89611.5|89561.5|89609.9|89559.9|89614|89564|89609.2|89559.2|47
1637564640000|2021-11-22 07:04:00|89610.3|89560.3|89602.9|89552.9|89610.5|89560.5|89602.9|89552.9|60
1637564650000|2021-11-22 07:04:10|89603.9|89553.9|89612.4|89562.4|89612.4|89562.4|89603.9|89553.9|46
1637564660000|2021-11-22 07:04:20|89613.2|89563.2|89612.3|89562.3|89613.3|89563.3|89611.5|89561.5|33
1637564670000|2021-11-22 07:04:30|89612.2|89562.2|89612.9|89562.9|89612.9|89562.9|89610.2|89560.2|48
1637564680000|2021-11-22 07:04:40|89614.6|89564.6|89618.2|89568.2|89619.1|89569.1|89614.5|89564.5|53
1637564690000|2021-11-22 07:04:50|89618.1|89568.1|89614.8|89564.8|89618.4|89568.4|89614.8|89564.8|40
1637564700000|2021-11-22 07:05:00|89615.1|89565.1|89611.8|89561.8|89618.2|89568.2|89611.7|89561.7|40
1637564710000|2021-11-22 07:05:10|89612.4|89562.4|89608.7|89558.7|89616|89566|89608.4|89558.4|48
1637564720000|2021-11-22 07:05:20|89608.4|89558.4|89611.4|89561.4|89611.4|89561.4|89608.1|89558.1|38
1637564730000|2021-11-22 07:05:30|89611.2|89561.2|89618.8|89568.8|89619|89569|89611.2|89561.2|43
1637564740000|2021-11-22 07:05:40|89619|89569|89613.3|89563.3|89619|89569|89613|89563|35
1637564750000|2021-11-22 07:05:50|89613.4|89563.4|89615.4|89565.4|89615.5|89565.5|89613.2|89563.2|37
1637564760000|2021-11-22 07:06:00|89615.5|89565.5|89618.2|89568.2|89618.4|89568.4|89615.5|89565.5|33
1637564770000|2021-11-22 07:06:10|89618|89568|89618.5|89568.5|89619.9|89569.9|89617.5|89567.5|38
1637564780000|2021-11-22 07:06:20|89618.4|89568.4|89622.6|89572.6|89622.6|89572.6|89617.2|89567.2|40
1637564790000|2021-11-22 07:06:30|89622.3|89572.3|89624.6|89574.6|89625.2|89575.2|89622.2|89572.2|44
1637564800000|2021-11-22 07:06:40|89624.7|89574.7|89626.1|89576.1|89626.6|89576.6|89624.1|89574.1|41
1637564810000|2021-11-22 07:06:50|89626|89576|89626.9|89576.9|89632.1|89582.1|89626|89576|55
1637564820000|2021-11-22 07:07:00|89626.8|89576.8|89622.1|89572.1|89626.8|89576.8|89620.7|89570.7|37
1637564830000|2021-11-22 07:07:10|89622|89572|89634.6|89584.6|89634.9|89584.9|89621.8|89571.8|42
1637564840000|2021-11-22 07:07:20|89634|89584|89646.1|89596.1|89647.4|89597.4|89634|89584|41
1637564850000|2021-11-22 07:07:30|89646.6|89596.6|89660.7|89610.7|89662.4|89612.4|89645.1|89595.1|64
1637564860000|2021-11-22 07:07:40|89660.8|89610.8|89666.2|89616.2|89668|89618|89660.5|89610.5|54
1637564870000|2021-11-22 07:07:50|89666.3|89616.3|89664.3|89614.3|89666.4|89616.4|89661.7|89611.7|42
1637564880000|2021-11-22 07:08:00|89664.2|89614.2|89663.7|89613.7|89664.2|89614.2|89655.5|89605.5|56
1637564890000|2021-11-22 07:08:10|89662.6|89612.6|89664.9|89614.9|89665.1|89615.1|89661.6|89611.6|41
1637564900000|2021-11-22 07:08:20|89664.4|89614.4|89665.7|89615.7|89669.2|89619.2|89663.8|89613.8|49
1637564910000|2021-11-22 07:08:30|89666.2|89616.2|89668.3|89618.3|89670.5|89620.5|89665.9|89615.9|43
1637564920000|2021-11-22 07:08:40|89668.7|89618.7|89667.3|89617.3|89670.6|89620.6|89667.2|89617.2|29
1637564930000|2021-11-22 07:08:50|89667.4|89617.4|89667.4|89617.4|89668.2|89618.2|89666.9|89616.9|23
1637564940000|2021-11-22 07:09:00|89667.6|89617.6|89656|89606|89667.6|89617.6|89654.4|89604.4|56
1637564950000|2021-11-22 07:09:10|89656.2|89606.2|89656.6|89606.6|89657.1|89607.1|89651.9|89601.9|38
1637564960000|2021-11-22 07:09:20|89656.3|89606.3|89652.8|89602.8|89657.9|89607.9|89652.7|89602.7|36
1637564970000|2021-11-22 07:09:30|89653.2|89603.2|89647|89597|89654.9|89604.9|89645.8|89595.8|54
1637564980000|2021-11-22 07:09:40|89646.4|89596.4|89636.5|89586.5|89647.7|89597.7|89635.8|89585.8|41
1637564990000|2021-11-22 07:09:50|89635.3|89585.3|89637.1|89587.1|89638.3|89588.3|89635.3|89585.3|32
1637565000000|2021-11-22 07:10:00|89637.5|89587.5|89631.4|89581.4|89637.8|89587.8|89627.7|89577.7|56
1637565010000|2021-11-22 07:10:10|89631.1|89581.1|89621.9|89571.9|89631.8|89581.8|89619.9|89569.9|51
1637565020000|2021-11-22 07:10:20|89618.6|89568.6|89597.8|89547.8|89621.5|89583.3|89597.3|89547.3|73
1637565030000|2021-11-22 07:10:30|89598.6|89548.6|89598.5|89548.5|89600.6|89550.6|89593.1|89543.1|51
1637565040000|2021-11-22 07:10:40|89598.4|89548.4|89604.9|89554.9|89605.3|89555.3|89597.9|89547.9|46
1637565050000|2021-11-22 07:10:50|89605.2|89555.2|89601|89551|89606.2|89556.2|89598.5|89548.5|56
1637565060000|2021-11-22 07:11:00|89602.9|89552.9|89610.2|89560.2|89611.7|89561.7|89600.3|89550.3|51
1637565070000|2021-11-22 07:11:10|89608.9|89558.9|89610.5|89560.5|89610.6|89560.6|89604.8|89554.8|56
1637565080000|2021-11-22 07:11:20|89609.9|89559.9|89604.9|89554.9|89610.4|89560.4|89602.3|89552.3|44
1637565090000|2021-11-22 07:11:30|89605.4|89555.4|89603.4|89553.4|89605.4|89555.4|89598.7|89548.7|53
1637565100000|2021-11-22 07:11:40|89603.7|89553.7|89606|89556|89606.8|89556.8|89603.3|89553.3|28
1637565110000|2021-11-22 07:11:50|89605.9|89555.9|89603.8|89553.8|89605.9|89555.9|89603.2|89553.2|18
1637565120000|2021-11-22 07:12:00|89604|89554|89603|89553|89605.5|89555.5|89600.2|89550.2|45
1637565130000|2021-11-22 07:12:10|89602.8|89552.8|89598.3|89548.3|89604.6|89554.6|89596.4|89546.4|44
1637565140000|2021-11-22 07:12:20|89598.6|89548.6|89601.8|89551.8|89601.8|89551.8|89598.6|89548.6|39
1637565150000|2021-11-22 07:12:30|89601.5|89551.5|89600.1|89550.1|89605.4|89555.4|89598.3|89548.3|37
1637565160000|2021-11-22 07:12:40|89600|89550|89600.6|89550.6|89600.9|89550.9|89599.7|89549.7|26
1637565170000|2021-11-22 07:12:50|89599.7|89549.7|89604.9|89554.9|89605.2|89555.2|89599.7|89549.7|49
1637565180000|2021-11-22 07:13:00|89605|89555|89595.6|89545.6|89605.6|89555.6|89595.6|89545.6|47
1637565190000|2021-11-22 07:13:10|89597.7|89547.7|89599.2|89549.2|89601.5|89551.5|89596.8|89546.8|54
1637565200000|2021-11-22 07:13:20|89598.9|89548.9|89600|89550|89600.3|89550.3|89598.1|89548.1|38
1637565210000|2021-11-22 07:13:30|89599.1|89549.1|89605.5|89555.5|89605.5|89555.5|89597.5|89547.5|48
1637565220000|2021-11-22 07:13:40|89605.4|89555.4|89605.7|89555.7|89608.2|89558.2|89602.4|89552.4|49
1637565230000|2021-11-22 07:13:50|89605.5|89555.5|89599.7|89549.7|89606|89556|89598.4|89548.4|47
1637565240000|2021-11-22 07:14:00|89598.2|89548.2|89592.8|89542.8|89601.4|89551.4|89589.8|89539.8|55
1637565250000|2021-11-22 07:14:10|89592.7|89542.7|89593.1|89543.1|89594.6|89544.6|89592.1|89542.1|52
1637565260000|2021-11-22 07:14:20|89592.9|89542.9|89601|89551|89603.4|89553.4|89592.5|89542.5|53
1637565270000|2021-11-22 07:14:30|89600.7|89550.7|89595.6|89545.6|89600.8|89550.8|89593.7|89543.7|44
1637565280000|2021-11-22 07:14:40|89594.9|89544.9|89601.9|89551.9|89602.2|89552.2|89594.8|89544.8|53
1637565290000|2021-11-22 07:14:50|89601.6|89551.6|89612.8|89562.8|89618.5|89568.5|89601.4|89551.4|44
1637565300000|2021-11-22 07:15:00|89613.1|89563.1|89614.5|89564.5|89616.6|89566.6|89612.5|89562.5|41
1637565310000|2021-11-22 07:15:10|89614.3|89564.3|89603.4|89553.4|89614.8|89564.8|89600.1|89550.1|61
1637565320000|2021-11-22 07:15:20|89603.9|89553.9|89601.9|89551.9|89605|89555|89601.9|89551.9|28
1637565330000|2021-11-22 07:15:30|89602|89552|89585.1|89535.1|89602.1|89552.1|89582.3|89532.3|53
1637565340000|2021-11-22 07:15:40|89585.5|89535.5|89583.7|89533.7|89587.6|89537.6|89582.6|89532.6|33
1637565350000|2021-11-22 07:15:50|89583.8|89533.8|89582.9|89532.9|89584.3|89534.3|89582.3|89532.3|20
1637565360000|2021-11-22 07:16:00|89582|89532|89578.6|89528.6|89583.6|89533.6|89578.2|89528.2|45
1637565370000|2021-11-22 07:16:10|89578.7|89528.7|89578.3|89528.3|89579.3|89529.3|89578.1|89528.1|31
1637565380000|2021-11-22 07:16:20|89578.1|89528.1|89572.8|89522.8|89578.1|89528.1|89571.9|89521.9|43
1637565390000|2021-11-22 07:16:30|89572.6|89522.6|89573.7|89523.7|89575.3|89525.3|89566.9|89516.9|44
1637565400000|2021-11-22 07:16:40|89573.5|89523.5|89576.1|89526.1|89580.7|89530.7|89573.5|89523.5|35
1637565410000|2021-11-22 07:16:50|89576.3|89526.3|89583|89533|89583|89533|89574|89524|43
1637565420000|2021-11-22 07:17:00|89582.8|89532.8|89583.1|89533.1|89585.1|89535.1|89581.4|89531.4|49
1637565430000|2021-11-22 07:17:10|89583.2|89533.2|89581.3|89531.3|89588|89538|89578.6|89528.6|54
1637565440000|2021-11-22 07:17:20|89581.5|89531.5|89575|89525|89582.1|89532.1|89574.1|89524.1|51
1637565450000|2021-11-22 07:17:30|89574.1|89524.1|89573.7|89523.7|89578.1|89528.1|89569.3|89519.3|53
1637565460000|2021-11-22 07:17:40|89574|89524|89577|89527|89578.4|89528.4|89573.1|89523.1|27
1637565470000|2021-11-22 07:17:50|89576.9|89526.9|89587.5|89537.5|89587.8|89537.8|89574|89524|44
1637565480000|2021-11-22 07:18:00|89588.2|89538.2|89586.8|89536.8|89589.5|89539.5|89584.8|89534.8|41
1637565490000|2021-11-22 07:18:10|89587|89537|89594.1|89544.1|89594.8|89544.8|89586.5|89536.5|30
1637565500000|2021-11-22 07:18:20|89593.8|89543.8|89592.5|89542.5|89595.4|89545.4|89591.1|89541.1|38
1637565510000|2021-11-22 07:18:30|89592.8|89542.8|89592.7|89542.7|89593.8|89543.8|89592.3|89542.3|29
1637565520000|2021-11-22 07:18:40|89591|89541|89594.8|89544.8|89594.9|89554.3|89578.5|89528.5|53
1637565530000|2021-11-22 07:18:50|89594.4|89544.4|89613.7|89563.7|89616|89566|89593.8|89543.8|51
1637565540000|2021-11-22 07:19:00|89613.6|89563.6|89614|89564|89615.4|89565.4|89610.4|89560.4|36
1637565550000|2021-11-22 07:19:10|89615.1|89565.1|89618.4|89568.4|89619.6|89569.6|89615.1|89565.1|27
1637565560000|2021-11-22 07:19:20|89618.1|89568.1|89611.8|89561.8|89618.1|89568.1|89610.8|89560.8|45
1637565570000|2021-11-22 07:19:30|89611.9|89561.9|89606.7|89556.7|89612|89562|89605.3|89555.3|46
1637565580000|2021-11-22 07:19:40|89606.6|89556.6|89605.1|89555.1|89607.2|89557.2|89604.5|89554.5|37
1637565590000|2021-11-22 07:19:50|89604.8|89554.8|89603.6|89553.6|89606.1|89556.1|89602.8|89552.8|41
1637565600000|2021-11-22 07:20:00|89602.5|89552.5|89600.5|89550.5|89603|89553|89599.9|89549.9|39
1637565610000|2021-11-22 07:20:10|89601.3|89551.3|89601.5|89551.5|89601.5|89551.5|89599.7|89549.7|41
1637565620000|2021-11-22 07:20:20|89601.6|89551.6|89602.4|89552.4|89604.3|89554.3|89600|89550|26
1637565630000|2021-11-22 07:20:30|89601.9|89551.9|89600.7|89550.7|89602.7|89552.7|89600.7|89550.7|33
1637565640000|2021-11-22 07:20:40|89600.5|89550.5|89600.1|89550.1|89601|89551|89598.4|89548.4|21
1637565650000|2021-11-22 07:20:50|89600|89550|89598.5|89548.5|89600.7|89550.7|89597.9|89547.9|35
1637565660000|2021-11-22 07:21:00|89598.3|89548.3|89598.5|89548.5|89599.7|89549.7|89596.8|89546.8|26
1637565670000|2021-11-22 07:21:10|89598.6|89548.6|89600.4|89550.4|89600.7|89550.7|89598.2|89548.2|34
1637565680000|2021-11-22 07:21:20|89600.7|89550.7|89577.7|89527.7|89601.1|89551.1|89576.1|89526.1|35
1637565690000|2021-11-22 07:21:30|89578.1|89528.1|89578.5|89528.5|89579.1|89529.1|89575.4|89525.4|37
1637565700000|2021-11-22 07:21:40|89578.6|89528.6|89591.3|89541.3|89591.3|89541.3|89578.4|89528.4|52
1637565710000|2021-11-22 07:21:50|89590.9|89540.9|89588.2|89538.2|89590.9|89553.4|89578.4|89536.3|35
1637565720000|2021-11-22 07:22:00|89588.5|89538.5|89586.9|89536.9|89591.8|89541.8|89585.3|89535.3|44
1637565730000|2021-11-22 07:22:10|89587.4|89537.4|89587.2|89537.2|89587.6|89537.6|89586.8|89536.8|18
1637565740000|2021-11-22 07:22:20|89587.1|89537.1|89587.6|89537.6|89589.1|89539.1|89587.1|89537.1|16
1637565750000|2021-11-22 07:22:30|89586.7|89536.7|89583.8|89533.8|89587|89537|89580.7|89530.7|52
1637565760000|2021-11-22 07:22:40|89584.7|89534.7|89583.5|89533.5|89585.8|89535.8|89583.5|89533.5|34
1637565770000|2021-11-22 07:22:50|89583.2|89533.2|89580.5|89530.5|89583.2|89533.2|89578.4|89528.4|31
1637565780000|2021-11-22 07:23:00|89581.4|89531.4|89576.5|89526.5|89581.5|89531.5|89573.8|89523.8|50
1637565790000|2021-11-22 07:23:10|89576.7|89526.7|89574.5|89524.5|89579|89529|89574.3|89524.3|28
1637565800000|2021-11-22 07:23:20|89574.7|89524.7|89575.1|89525.1|89575.8|89525.8|89574.1|89524.1|25
1637565810000|2021-11-22 07:23:30|89575.3|89525.3|89574.8|89524.8|89576.9|89526.9|89574.8|89524.8|32
1637565820000|2021-11-22 07:23:40|89576.1|89526.1|89576|89526|89577.5|89527.5|89574.7|89524.7|30
1637565830000|2021-11-22 07:23:50|89575.4|89525.4|89575.9|89525.9|89576.1|89526.1|89574.7|89524.7|15
1637565840000|2021-11-22 07:24:00|89576|89526|89575.6|89525.6|89579|89529|89575.6|89525.6|26
1637565850000|2021-11-22 07:24:10|89576|89526|89576.4|89526.4|89577.3|89527.3|89575.4|89525.4|21
1637565860000|2021-11-22 07:24:20|89575.8|89525.8|89584.2|89534.2|89584.2|89534.2|89574.3|89524.3|23
1637565870000|2021-11-22 07:24:30|89587.3|89537.3|89582.7|89532.7|89587.6|89537.6|89577.8|89527.8|48
1637565880000|2021-11-22 07:24:40|89582.5|89532.5|89580.6|89530.6|89582.6|89532.6|89580.1|89530.1|30
1637565890000|2021-11-22 07:24:50|89580.5|89530.5|89585.5|89535.5|89585.6|89535.6|89580.5|89530.5|24
1637565900000|2021-11-22 07:25:00|89585.3|89535.3|89585.2|89535.2|89585.6|89535.6|89582.9|89532.9|17
1637565910000|2021-11-22 07:25:10|89585.4|89535.4|89577.5|89527.5|89586.4|89540.9|89564|89526.8|27
1637565920000|2021-11-22 07:25:20|89577.4|89527.4|89574.4|89524.4|89580.1|89541.3|89566.1|89524.4|31
1637565930000|2021-11-22 07:25:30|89574.8|89524.8|89574.5|89524.5|89576.1|89526.1|89574.2|89524.2|24
1637565940000|2021-11-22 07:25:40|89574.1|89524.1|89574.6|89524.6|89575.2|89525.2|89573.8|89523.8|14
1637565950000|2021-11-22 07:25:50|89574.7|89524.7|89574.6|89524.6|89577|89527|89574.3|89524.3|18
1637565960000|2021-11-22 07:26:00|89575.4|89525.4|89574.8|89524.8|89575.7|89539.2|89561.9|89522.9|37
1637565970000|2021-11-22 07:26:10|89575.1|89525.1|89575.4|89525.4|89577.6|89527.6|89574.2|89524.2|32
1637565980000|2021-11-22 07:26:20|89574.8|89524.8|89575.1|89525.1|89575.4|89525.4|89573.3|89523.3|29
1637565990000|2021-11-22 07:26:30|89575|89525|89576.4|89526.4|89577.5|89527.5|89574.4|89524.4|33
1637566000000|2021-11-22 07:26:40|89576.8|89526.8|89561.6|89536.6|89577.8|89536.6|89557.6|89521.6|46
1637566010000|2021-11-22 07:26:50|89559.1|89534.1|89570.5|89520.5|89573.5|89534.1|89559.1|89509.7|56
1637566020000|2021-11-22 07:27:00|89571.3|89521.3|89580.6|89530.6|89581.8|89543.3|89568.1|89520.1|67
1637566030000|2021-11-22 07:27:10|89581|89531|89596.8|89546.8|89600.3|89550.3|89579.2|89529.2|70
1637566040000|2021-11-22 07:27:20|89596.9|89546.9|89601.7|89551.7|89601.7|89551.7|89596.3|89546.3|46
1637566050000|2021-11-22 07:27:30|89601.5|89551.5|89598.7|89548.7|89601.9|89551.9|89597.8|89547.8|43
1637566060000|2021-11-22 07:27:40|89599.3|89549.3|89594.8|89544.8|89599.3|89549.3|89594.3|89544.3|36
1637566070000|2021-11-22 07:27:50|89595|89545|89590|89540|89596.5|89552.1|89576.3|89537.6|49
1637566080000|2021-11-22 07:28:00|89589.3|89539.3|89592.4|89542.4|89593.8|89543.8|89589|89539|38
1637566090000|2021-11-22 07:28:10|89592.7|89542.7|89591.2|89541.2|89593.6|89543.6|89590.7|89540.7|43
1637566100000|2021-11-22 07:28:20|89591.3|89541.3|89592.9|89542.9|89593.5|89543.5|89590.8|89540.8|28
1637566110000|2021-11-22 07:28:30|89592.7|89542.7|89593.8|89543.8|89606.3|89556.3|89591.8|89541.8|48
1637566120000|2021-11-22 07:28:40|89594|89544|89589.9|89539.9|89594.4|89544.4|89589.3|89539.3|43
1637566130000|2021-11-22 07:28:50|89590|89540|89591.9|89541.9|89595.9|89545.9|89590|89540|48
1637566140000|2021-11-22 07:29:00|89592.3|89542.3|89587.7|89537.7|89593.1|89543.1|89586.2|89536.2|41
1637566150000|2021-11-22 07:29:10|89588.1|89538.1|89573.8|89548.8|89590.5|89550.2|89573.1|89535.8|47
1637566160000|2021-11-22 07:29:20|89573.6|89548.6|89589.7|89539.7|89590.2|89552.8|89573.6|89539.6|34
1637566170000|2021-11-22 07:29:30|89589.2|89539.2|89590.1|89540.1|89591.9|89541.9|89588.7|89538.7|46
1637566180000|2021-11-22 07:29:40|89590|89540|89573.5|89548.5|89590.5|89548.9|89571.6|89533.9|33
1637566190000|2021-11-22 07:29:50|89573.6|89548.6|89577.1|89552.1|89577.1|89552.1|89573.5|89548.5|28
1637566200000|2021-11-22 07:30:00|89578.9|89553.9|89585.4|89535.4|89594.7|89555.8|89570.7|89533.9|50
1637566210000|2021-11-22 07:30:10|89585.3|89535.3|89583.7|89533.7|89586.2|89536.2|89583.6|89533.6|40
1637566220000|2021-11-22 07:30:20|89583.1|89533.1|89567.9|89542.9|89583.5|89544.7|89567.2|89528.6|33
1637566230000|2021-11-22 07:30:30|89567.4|89542.4|89623.2|89573.2|89623.2|89573.2|89567.3|89532.7|43
1637566240000|2021-11-22 07:30:40|89623.3|89573.3|89614.2|89589.2|89627.4|89590.3|89614.2|89572.8|44
1637566250000|2021-11-22 07:30:50|89614.3|89589.3|89629.2|89579.2|89633.2|89596.2|89614.2|89577.9|54
1637566260000|2021-11-22 07:31:00|89628.9|89578.9|89647.4|89597.4|89648.2|89598.2|89628.5|89578.5|50
1637566270000|2021-11-22 07:31:10|89647.1|89597.1|89642.3|89592.3|89649.3|89599.3|89641.3|89591.3|58
1637566280000|2021-11-22 07:31:20|89642|89592|89649.7|89599.7|89652.4|89602.4|89640.4|89590.4|37
1637566290000|2021-11-22 07:31:30|89650.4|89600.4|89658.2|89608.2|89658.8|89608.8|89649.9|89599.9|40
1637566300000|2021-11-22 07:31:40|89659.5|89609.5|89662.5|89612.5|89664.5|89614.5|89659.1|89609.1|53
1637566310000|2021-11-22 07:31:50|89662.2|89612.2|89663.3|89613.3|89664.5|89614.5|89662.1|89612.1|39
1637566320000|2021-11-22 07:32:00|89663.8|89613.8|89660.8|89610.8|89663.8|89613.8|89657.1|89607.1|46
1637566330000|2021-11-22 07:32:10|89660.5|89610.5|89661.4|89611.4|89664.6|89614.6|89660.5|89610.5|56
1637566340000|2021-11-22 07:32:20|89661.1|89611.1|89661.8|89611.8|89662.7|89612.7|89655.7|89605.7|54
1637566350000|2021-11-22 07:32:30|89662.9|89612.9|89663.9|89613.9|89663.9|89613.9|89662.2|89612.2|34
1637566360000|2021-11-22 07:32:40|89663.5|89613.5|89663.8|89613.8|89664.4|89614.4|89661.6|89611.6|28
1637566370000|2021-11-22 07:32:50|89663.3|89613.3|89655.3|89605.3|89663.4|89613.4|89652.9|89602.9|45
1637566380000|2021-11-22 07:33:00|89655.7|89605.7|89655.9|89605.9|89656.3|89617.8|89638.6|89601.6|57
1637566390000|2021-11-22 07:33:10|89655.5|89605.5|89672.1|89622.1|89672.6|89623.6|89642.6|89604.3|36
1637566400000|2021-11-22 07:33:20|89671.8|89621.8|89673.4|89623.4|89674.3|89635|89657.2|89618.8|50
1637566410000|2021-11-22 07:33:30|89674.1|89624.1|89665.9|89615.9|89676|89626|89663.6|89613.6|50
1637566420000|2021-11-22 07:33:40|89665.6|89615.6|89664.1|89614.1|89666|89616|89660.1|89610.1|44
1637566430000|2021-11-22 07:33:50|89663.3|89613.3|89660.8|89610.8|89664.3|89614.3|89659.3|89609.3|43
1637566440000|2021-11-22 07:34:00|89661.2|89611.2|89656.4|89606.4|89663.9|89613.9|89655.2|89605.2|39
1637566450000|2021-11-22 07:34:10|89657.6|89607.6|89652|89602|89657.6|89607.6|89650.2|89600.2|42
1637566460000|2021-11-22 07:34:20|89653|89603|89658.7|89608.7|89661.3|89611.3|89652.6|89602.6|39
1637566470000|2021-11-22 07:34:30|89659.6|89609.6|89657.9|89607.9|89660.5|89610.5|89657.8|89607.8|34
1637566480000|2021-11-22 07:34:40|89657.8|89607.8|89656.3|89606.3|89659.5|89609.5|89655.5|89605.5|40
1637566490000|2021-11-22 07:34:50|89656.2|89606.2|89655.7|89605.7|89657.6|89607.6|89655|89605|31
1637566500000|2021-11-22 07:35:00|89655|89605|89651|89601|89656.9|89606.9|89648|89598|39
1637566510000|2021-11-22 07:35:10|89651.5|89601.5|89649.3|89599.3|89652.2|89602.2|89649|89599|36
1637566520000|2021-11-22 07:35:20|89649.7|89599.7|89650|89600|89653.2|89603.2|89648.9|89598.9|47
1637566530000|2021-11-22 07:35:30|89650.1|89600.1|89648.3|89598.3|89652.3|89602.3|89645.1|89595.1|51
1637566540000|2021-11-22 07:35:40|89648.2|89598.2|89649.5|89599.5|89651.3|89612.8|89637.8|89597.9|47
1637566550000|2021-11-22 07:35:50|89649.8|89599.8|89649.3|89599.3|89650.3|89600.3|89648.5|89598.5|49
1637566560000|2021-11-22 07:36:00|89649.8|89599.8|89650.3|89600.3|89651.4|89601.4|89649.5|89599.5|33
1637566570000|2021-11-22 07:36:10|89650.5|89600.5|89657.6|89607.6|89657.6|89607.6|89650.5|89600.5|47
1637566580000|2021-11-22 07:36:20|89657.3|89607.3|89650.6|89600.6|89658|89608|89648.7|89598.7|43
1637566590000|2021-11-22 07:36:30|89650.7|89600.7|89646.9|89596.9|89651.1|89601.1|89643.2|89593.2|46
1637566600000|2021-11-22 07:36:40|89647.2|89597.2|89649.9|89599.9|89652|89612.4|89635.7|89596.7|40
1637566610000|2021-11-22 07:36:50|89648.4|89598.4|89647.5|89597.5|89648.4|89598.4|89641.6|89591.6|59
1637566620000|2021-11-22 07:37:00|89647.9|89597.9|89649.8|89599.8|89650.5|89600.5|89646.1|89596.1|47
1637566630000|2021-11-22 07:37:10|89649.3|89599.3|89647.3|89597.3|89649.3|89599.3|89645.5|89595.5|42
1637566640000|2021-11-22 07:37:20|89647|89597|89647.1|89597.1|89648.9|89598.9|89645.1|89595.1|31
1637566650000|2021-11-22 07:37:30|89647.6|89597.6|89653.4|89603.4|89655.1|89605.1|89647.6|89597.6|38
1637566660000|2021-11-22 07:37:40|89653.7|89603.7|89659.9|89609.9|89660.6|89610.6|89653.7|89603.7|42
1637566670000|2021-11-22 07:37:50|89659.7|89609.7|89660.1|89610.1|89662.1|89612.1|89658.1|89608.1|45
1637566680000|2021-11-22 07:38:00|89660.4|89610.4|89660.5|89610.5|89661.9|89611.9|89660.3|89610.3|26
1637566690000|2021-11-22 07:38:10|89661|89611|89669.5|89619.5|89669.7|89619.7|89660.6|89610.6|56
1637566700000|2021-11-22 07:38:20|89669.2|89619.2|89670|89620|89671.5|89633.9|89658.9|89615|51
1637566710000|2021-11-22 07:38:30|89671.1|89621.1|89667.5|89617.5|89671.1|89621.1|89666.9|89616.9|44
1637566720000|2021-11-22 07:38:40|89668.9|89618.9|89674.7|89624.7|89676.6|89634.6|89654.5|89618.9|35
1637566730000|2021-11-22 07:38:50|89674.3|89624.3|89662.6|89612.6|89676|89626|89643.9|89593.9|66
1637566740000|2021-11-22 07:39:00|89663.9|89613.9|89658.8|89608.8|89664.5|89614.5|89656.9|89606.9|32
1637566750000|2021-11-22 07:39:10|89658.7|89608.7|89660|89610|89660.1|89610.1|89655.9|89605.9|46
1637566760000|2021-11-22 07:39:20|89660.1|89610.1|89653.5|89603.5|89660.1|89610.1|89653.4|89603.4|42
1637566770000|2021-11-22 07:39:30|89652|89602|89652.5|89602.5|89654.5|89604.5|89645.4|89595.4|53
1637566780000|2021-11-22 07:39:40|89652.6|89602.6|89646.2|89596.2|89653.7|89603.7|89645|89595|52
1637566790000|2021-11-22 07:39:50|89647.1|89597.1|89646.6|89596.6|89648.4|89598.4|89643.7|89593.7|43
1637566800000|2021-11-22 07:40:00|89646.7|89596.7|89647.9|89597.9|89651.8|89601.8|89644.9|89594.9|48
1637566810000|2021-11-22 07:40:10|89648.3|89598.3|89641.7|89591.7|89648.8|89598.8|89641.5|89591.5|56
1637566820000|2021-11-22 07:40:20|89642.3|89592.3|89642.8|89592.8|89643.7|89593.7|89640.9|89590.9|48
1637566830000|2021-11-22 07:40:30|89642.4|89592.4|89637.4|89587.4|89645.9|89595.9|89635.5|89585.5|58
1637566840000|2021-11-22 07:40:40|89637.8|89587.8|89637.9|89587.9|89638.7|89588.7|89636|89586|46
1637566850000|2021-11-22 07:40:50|89637.8|89587.8|89636.4|89586.4|89638.6|89588.6|89636.2|89586.2|26
1637566860000|2021-11-22 07:41:00|89636.5|89586.5|89630|89580|89636.5|89586.5|89628.4|89578.4|56
1637566870000|2021-11-22 07:41:10|89631.3|89581.3|89629.1|89579.1|89631.3|89581.3|89624.9|89574.9|54
1637566880000|2021-11-22 07:41:20|89627.5|89577.5|89626|89576|89628.8|89578.8|89624.5|89574.5|51
1637566890000|2021-11-22 07:41:30|89626.6|89576.6|89618.7|89568.7|89626.6|89576.6|89617.6|89567.6|53
1637566900000|2021-11-22 07:41:40|89619.1|89569.1|89614.4|89564.4|89619.3|89569.3|89613.8|89563.8|53
1637566910000|2021-11-22 07:41:50|89614.3|89564.3|89610.8|89560.8|89614.3|89564.3|89609.1|89559.1|61
1637566920000|2021-11-22 07:42:00|89610.7|89560.7|89607.7|89557.7|89611|89561|89601|89551|60
1637566930000|2021-11-22 07:42:10|89608|89558|89607.6|89557.6|89608.2|89558.2|89601.8|89551.8|56
1637566940000|2021-11-22 07:42:20|89607.4|89557.4|89594.4|89544.4|89608.3|89558.3|89593.5|89543.5|50
1637566950000|2021-11-22 07:42:30|89594.5|89544.5|89594.2|89544.2|89595.1|89545.1|89591.9|89541.9|29
1637566960000|2021-11-22 07:42:40|89594.6|89544.6|89599.7|89549.7|89599.7|89549.7|89591.4|89541.4|46
1637566970000|2021-11-22 07:42:50|89599.3|89549.3|89598.4|89548.4|89599.9|89549.9|89597.5|89547.5|27
1637566980000|2021-11-22 07:43:00|89597.6|89547.6|89592.6|89542.6|89600.4|89550.4|89592.2|89542.2|36
1637566990000|2021-11-22 07:43:10|89590.6|89540.6|89591.6|89541.6|89593.5|89543.5|89590.2|89540.2|40
1637567000000|2021-11-22 07:43:20|89591.5|89541.5|89600.5|89550.5|89600.9|89550.9|89591.5|89541.5|50
1637567010000|2021-11-22 07:43:30|89600.6|89550.6|89606.3|89556.3|89607.3|89557.3|89599.7|89549.7|41
1637567020000|2021-11-22 07:43:40|89607.2|89557.2|89612.4|89562.4|89613.3|89563.3|89604.4|89554.4|37
1637567030000|2021-11-22 07:43:50|89612.2|89562.2|89612|89562|89613.6|89563.6|89611.4|89561.4|39
1637567040000|2021-11-22 07:44:00|89611.8|89561.8|89613.2|89563.2|89613.3|89563.3|89611|89561|44
1637567050000|2021-11-22 07:44:10|89612.8|89562.8|89611.5|89561.5|89612.9|89562.9|89611.2|89561.2|31
1637567060000|2021-11-22 07:44:20|89611.6|89561.6|89613.6|89563.6|89613.6|89563.6|89610.6|89560.6|29
1637567070000|2021-11-22 07:44:30|89613.3|89563.3|89610.3|89560.3|89616.1|89566.1|89607.6|89557.6|28
1637567080000|2021-11-22 07:44:40|89609.7|89559.7|89605.3|89555.3|89615.1|89565.1|89603.8|89553.8|52
1637567090000|2021-11-22 07:44:50|89605|89555|89606.1|89556.1|89608.4|89558.4|89603.3|89553.3|45
1637567100000|2021-11-22 07:45:00|89607|89557|89606.8|89556.8|89607.3|89557.3|89604.4|89554.4|50
1637567110000|2021-11-22 07:45:10|89607.1|89557.1|89604.3|89554.3|89609.6|89559.6|89604.3|89554.3|39
1637567120000|2021-11-22 07:45:20|89604.2|89554.2|89604.3|89554.3|89604.6|89554.6|89601.7|89551.7|35
1637567130000|2021-11-22 07:45:30|89603.9|89553.9|89602.3|89552.3|89603.9|89553.9|89601.2|89551.2|45
1637567140000|2021-11-22 07:45:40|89604.2|89554.2|89609.4|89559.4|89611|89570.6|89593.7|89554.2|35
1637567150000|2021-11-22 07:45:50|89609.3|89559.3|89609.5|89559.5|89609.6|89559.6|89608|89558|35
1637567160000|2021-11-22 07:46:00|89609.6|89559.6|89609.7|89559.7|89609.8|89559.8|89609.4|89559.4|23
1637567170000|2021-11-22 07:46:10|89609.8|89559.8|89606.2|89556.2|89609.8|89559.8|89606.2|89556.2|29
1637567180000|2021-11-22 07:46:20|89606.3|89556.3|89609.5|89559.5|89609.6|89559.6|89601.4|89551.4|41
1637567190000|2021-11-22 07:46:30|89608.9|89558.9|89630.9|89580.9|89632.7|89582.7|89608.9|89558.9|60
1637567200000|2021-11-22 07:46:40|89630|89580|89621.6|89571.6|89630.3|89580.3|89621.6|89571.6|53
1637567210000|2021-11-22 07:46:50|89623.1|89573.1|89623.8|89573.8|89624.3|89574.3|89620.3|89570.3|42
1637567220000|2021-11-22 07:47:00|89623.4|89573.4|89628|89578|89630|89590.8|89611|89573|47
1637567230000|2021-11-22 07:47:10|89627.7|89577.7|89633.2|89583.2|89634.5|89592.2|89612.4|89575|44
1637567240000|2021-11-22 07:47:20|89633|89583|89625.8|89575.8|89637.8|89598.6|89621.9|89575.5|52
1637567250000|2021-11-22 07:47:30|89625.6|89575.6|89620.1|89570.1|89625.6|89585.3|89607|89569.2|41
1637567260000|2021-11-22 07:47:40|89620.3|89570.3|89614.8|89564.8|89621.3|89577.3|89602.1|89564.1|32
1637567270000|2021-11-22 07:47:50|89614.9|89564.9|89600.7|89575.7|89615.7|89576.4|89600.2|89562.4|37
1637567280000|2021-11-22 07:48:00|89600.8|89575.8|89615.4|89565.4|89615.9|89576.7|89600.8|89564.6|25
1637567290000|2021-11-22 07:48:10|89615.2|89565.2|89623.6|89573.6|89623.8|89583.3|89603.8|89565.2|58
1637567300000|2021-11-22 07:48:20|89623.4|89573.4|89611.4|89586.4|89628.9|89591.1|89610.3|89572|53
1637567310000|2021-11-22 07:48:30|89612.2|89587.2|89625.5|89575.5|89625.9|89587.9|89611.8|89574.4|33
1637567320000|2021-11-22 07:48:40|89625.6|89575.6|89627.5|89577.5|89629.2|89579.2|89624.8|89574.8|31
1637567330000|2021-11-22 07:48:50|89627.2|89577.2|89614.7|89589.7|89631.4|89591.3|89613.8|89576.9|46
1637567340000|2021-11-22 07:49:00|89615.2|89590.2|89616.8|89591.8|89630.7|89592.8|89615.2|89576.3|47
1637567350000|2021-11-22 07:49:10|89616.6|89591.6|89615.2|89590.2|89618.2|89593.2|89614.9|89589.9|41
1637567360000|2021-11-22 07:49:20|89614.9|89589.9|89631.5|89581.5|89632.7|89590.4|89614.9|89578.5|33
1637567370000|2021-11-22 07:49:30|89631.6|89581.6|89627.4|89577.4|89633.3|89583.3|89627.1|89577.1|34
1637567380000|2021-11-22 07:49:40|89626.5|89576.5|89622.7|89572.7|89626.6|89584.9|89609.8|89571.6|41
1637567390000|2021-11-22 07:49:50|89623|89573|89619|89569|89623.4|89573.4|89617.1|89567.1|47
1637567400000|2021-11-22 07:50:00|89618.6|89568.6|89618.6|89568.6|89619.3|89579.5|89603.6|89566.9|44
1637567410000|2021-11-22 07:50:10|89618.8|89568.8|89625.4|89575.4|89626.1|89576.1|89617.6|89567.6|49
1637567420000|2021-11-22 07:50:20|89624.9|89574.9|89624.4|89574.4|89626.4|89583|89608|89571.4|51
1637567430000|2021-11-22 07:50:30|89624.1|89574.1|89620.3|89570.3|89624.2|89574.2|89619.2|89569.2|31
1637567440000|2021-11-22 07:50:40|89620.5|89570.5|89619.7|89569.7|89621.3|89571.3|89619|89569|30
1637567450000|2021-11-22 07:50:50|89619.9|89569.9|89628.8|89578.8|89630.1|89580.1|89618.9|89568.9|34
1637567460000|2021-11-22 07:51:00|89628.5|89578.5|89629.1|89579.1|89631.4|89581.4|89627.9|89577.9|44
1637567470000|2021-11-22 07:51:10|89628.9|89578.9|89627.8|89577.8|89629.7|89579.7|89627.8|89577.8|41
1637567480000|2021-11-22 07:51:20|89627.7|89577.7|89621.7|89571.7|89627.8|89586.6|89609.4|89571.7|38
1637567490000|2021-11-22 07:51:30|89621.6|89571.6|89606.8|89581.8|89624|89582.4|89606.3|89568|48
1637567500000|2021-11-22 07:51:40|89606.9|89581.9|89618.6|89568.6|89619.9|89582.7|89606.7|89567.5|48
1637567510000|2021-11-22 07:51:50|89619|89569|89619.3|89569.3|89619.8|89569.8|89617.9|89567.9|29
1637567520000|2021-11-22 07:52:00|89619.4|89569.4|89604.2|89579.2|89620.3|89580.5|89604.2|89566.8|34
1637567530000|2021-11-22 07:52:10|89616.1|89566.1|89617.3|89567.3|89619.6|89569.6|89616.1|89566.1|38
1637567540000|2021-11-22 07:52:20|89617.4|89567.4|89620.9|89570.9|89621.7|89571.7|89617.4|89567.4|58
1637567550000|2021-11-22 07:52:30|89620.7|89570.7|89618.2|89568.2|89620.9|89570.9|89618.1|89568.1|38
1637567560000|2021-11-22 07:52:40|89618.4|89568.4|89619.9|89569.9|89620.8|89570.8|89616.7|89566.7|41
1637567570000|2021-11-22 07:52:50|89620|89570|89618|89568|89620.3|89570.3|89617.9|89567.9|32
1637567580000|2021-11-22 07:53:00|89618.1|89568.1|89617|89567|89618.5|89568.5|89616.8|89566.8|33
1637567590000|2021-11-22 07:53:10|89618.1|89568.1|89616.1|89566.1|89618.7|89568.7|89616|89566|28
1637567600000|2021-11-22 07:53:20|89616|89566|89601.8|89576.8|89616|89579.1|89597.2|89562.5|45
1637567610000|2021-11-22 07:53:30|89602.2|89577.2|89617.6|89567.6|89619|89577.3|89602.2|89565.2|34
1637567620000|2021-11-22 07:53:40|89617.1|89567.1|89602.6|89577.6|89618.4|89577.9|89601.5|89564.6|44
1637567630000|2021-11-22 07:53:50|89601.8|89576.8|89617.8|89567.8|89618.4|89580|89601.7|89563.7|40
1637567640000|2021-11-22 07:54:00|89618.1|89568.1|89605.4|89580.4|89618.1|89580.8|89603|89567.9|38
1637567650000|2021-11-22 07:54:10|89605.8|89580.8|89623.1|89573.1|89625.7|89582|89605.8|89570.9|38
1637567660000|2021-11-22 07:54:20|89622.8|89572.8|89600.4|89575.4|89623.1|89584.7|89600.2|89563.2|48
1637567670000|2021-11-22 07:54:30|89599.1|89574.1|89599.4|89574.4|89601.7|89576.7|89598.8|89573.8|33
1637567680000|2021-11-22 07:54:40|89599.3|89574.3|89607.5|89582.5|89619|89583|89599.3|89568.1|36
1637567690000|2021-11-22 07:54:50|89606.9|89581.9|89623.9|89573.9|89623.9|89584.1|89606.9|89573.9|21
1637567700000|2021-11-22 07:55:00|89614.1|89589.1|89627.9|89577.9|89629.8|89589.2|89614.1|89575.8|48
1637567710000|2021-11-22 07:55:10|89628|89578|89636.3|89586.3|89638.5|89597.8|89620.7|89578|45
1637567720000|2021-11-22 07:55:20|89635.7|89585.7|89631.1|89606.1|89642.2|89606.4|89622|89585.2|64
1637567730000|2021-11-22 07:55:30|89631|89606|89635.5|89610.5|89645|89611.2|89631|89593.2|48
1637567740000|2021-11-22 07:55:40|89635.6|89610.6|89634.9|89609.9|89649.5|89611.8|89631.2|89596.8|60
1637567750000|2021-11-22 07:55:50|89635.1|89610.1|89628.1|89603.1|89649.5|89611.5|89627.2|89594.9|43
1637567760000|2021-11-22 07:56:00|89628.7|89603.7|89627.6|89602.6|89629|89604|89626.6|89601.6|42
1637567770000|2021-11-22 07:56:10|89627.7|89602.7|89626.5|89601.5|89642.2|89604.2|89625.9|89589.5|41
1637567780000|2021-11-22 07:56:20|89626.7|89601.7|89637.1|89587.1|89643.4|89604.9|89624|89586.4|50
1637567790000|2021-11-22 07:56:30|89636.9|89586.9|89625|89600|89642.3|89603.8|89622.7|89586.6|50
1637567800000|2021-11-22 07:56:40|89625.5|89600.5|89624.4|89599.4|89637.6|89600.7|89621.9|89585.6|46
1637567810000|2021-11-22 07:56:50|89624.3|89599.3|89621.7|89596.7|89625.5|89600.5|89620.5|89595.5|36
1637567820000|2021-11-22 07:57:00|89621.3|89596.3|89609.7|89584.7|89631.4|89597.1|89607.3|89573.7|55
1637567830000|2021-11-22 07:57:10|89608.7|89583.7|89617|89567|89621.4|89586.5|89603.7|89566.9|53
1637567840000|2021-11-22 07:57:20|89616.9|89566.9|89615.6|89565.6|89618.4|89568.4|89615.6|89565.6|28
1637567850000|2021-11-22 07:57:30|89616|89566|89649.8|89599.8|89650.1|89600.1|89612.9|89566|60
1637567860000|2021-11-22 07:57:40|89649.6|89599.6|89656.7|89606.7|89657.5|89617.5|89639.9|89599.6|60
1637567870000|2021-11-22 07:57:50|89656.6|89606.6|89660.1|89610.1|89660.4|89618.6|89643.6|89606.6|51
1637567880000|2021-11-22 07:58:00|89659.9|89609.9|89653.1|89603.1|89661.2|89614.6|89637.7|89599.6|52
1637567890000|2021-11-22 07:58:10|89654|89604|89663.2|89613.2|89663.2|89613.2|89653.6|89603.6|51
1637567900000|2021-11-22 07:58:20|89662.8|89612.8|89660.5|89635.5|89673.8|89636.1|89655.5|89612|57
1637567910000|2021-11-22 07:58:30|89661.5|89636.5|89670.5|89620.5|89681.9|89643.5|89660.3|89618.1|58
1637567920000|2021-11-22 07:58:40|89670.2|89620.2|89656.2|89631.2|89672.7|89634.1|89655.6|89618|46
1637567930000|2021-11-22 07:58:50|89656.5|89631.5|89674.2|89624.2|89675.5|89636.7|89646.6|89609.3|57
1637567940000|2021-11-22 07:59:00|89673.8|89623.8|89677|89652|89690.8|89652.4|89669.9|89623.8|60
1637567950000|2021-11-22 07:59:10|89679.9|89654.9|89697.1|89647.1|89697.2|89659.1|89679.9|89640.5|62
1637567960000|2021-11-22 07:59:20|89697.6|89647.6|89693.2|89643.2|89697.6|89647.6|89693.2|89643.2|42
1637567970000|2021-11-22 07:59:30|89691|89641|89704.4|89654.4|89706.5|89667.5|89678|89641|62
1637567980000|2021-11-22 07:59:40|89704.5|89654.5|89709.1|89659.1|89710.3|89669.8|89689.7|89653.4|60
1637567990000|2021-11-22 07:59:50|89709.4|89659.4|89709.5|89659.5|89710.3|89660.3|89708.5|89658.5|44
1637568000000|2021-11-22 08:00:00|89709.4|89659.4|89666.2|89616.2|89710.7|89664|89657.5|89615.6|74
1637568010000|2021-11-22 08:00:10|89664.3|89614.3|89673.7|89623.7|89673.7|89623.7|89634.7|89584.7|74
1637568020000|2021-11-22 08:00:20|89675.3|89625.3|89682.3|89632.3|89687.4|89637.4|89672.4|89622.4|64
1637568030000|2021-11-22 08:00:30|89680.6|89630.6|89673.2|89623.2|89688.8|89638.8|89671.9|89621.9|69
1637568040000|2021-11-22 08:00:40|89673.5|89623.5|89663.6|89613.6|89673.5|89623.5|89660.4|89610.4|62
1637568050000|2021-11-22 08:00:50|89665.8|89615.8|89673.4|89623.4|89676.5|89626.5|89665.2|89615.2|62
1637568060000|2021-11-22 08:01:00|89674.6|89624.6|89668.1|89618.1|89674.6|89624.6|89639|89601.9|72
1637568070000|2021-11-22 08:01:10|89667.9|89617.9|89686.2|89636.2|89686.3|89636.3|89664.2|89614.2|67
1637568080000|2021-11-22 08:01:20|89685|89635|89686|89636|89694.7|89644.7|89682.7|89632.7|69
1637568090000|2021-11-22 08:01:30|89687.5|89637.5|89665.4|89640.4|89690.9|89644.5|89663.9|89624.7|68
1637568100000|2021-11-22 08:01:40|89665.6|89640.6|89671.6|89646.6|89683.4|89648.1|89665.3|89631.6|55
1637568110000|2021-11-22 08:01:50|89671.4|89646.4|89683.3|89633.3|89687.2|89649.2|89669.4|89632.1|59
1637568120000|2021-11-22 08:02:00|89684.5|89634.5|89680.9|89630.9|89687.5|89649.7|89669|89630.9|51
1637568130000|2021-11-22 08:02:10|89680.4|89630.4|89669.7|89619.7|89680.4|89636.9|89656.4|89619|57
1637568140000|2021-11-22 08:02:20|89656.6|89631.6|89641.1|89591.1|89668.7|89632.3|89637|89591.1|70
1637568150000|2021-11-22 08:02:30|89641|89591|89645.3|89595.3|89649.7|89608.7|89624.8|89586.7|60
1637568160000|2021-11-22 08:02:40|89644.8|89594.8|89618.3|89593.3|89645.4|89603.6|89612.7|89575.6|56
1637568170000|2021-11-22 08:02:50|89629|89579|89628.8|89578.8|89630.3|89587.3|89607.8|89568.8|57
1637568180000|2021-11-22 08:03:00|89629.3|89579.3|89627.1|89577.1|89629.3|89590|89599|89561.8|69
1637568190000|2021-11-22 08:03:10|89627.9|89577.9|89605.8|89580.8|89627.9|89587.6|89605.8|89570|64
1637568200000|2021-11-22 08:03:20|89605.7|89580.7|89590.5|89565.5|89619.3|89580.7|89589.2|89552.4|59
1637568210000|2021-11-22 08:03:30|89602.7|89552.7|89586.1|89561.1|89603.8|89564.2|89583.8|89544.2|55
1637568220000|2021-11-22 08:03:40|89586.9|89561.9|89590.2|89540.2|89590.2|89563.9|89577.2|89539.2|48
1637568230000|2021-11-22 08:03:50|89577.1|89552.1|89579.3|89554.3|89581.4|89556.4|89570.7|89545.7|56
1637568240000|2021-11-22 08:04:00|89578.9|89553.9|89576.3|89551.3|89599.9|89563.3|89576|89537.7|66
1637568250000|2021-11-22 08:04:10|89576.1|89551.1|89592.1|89542.1|89594.5|89553.1|89568.2|89531.6|75
1637568260000|2021-11-22 08:04:20|89592.3|89542.3|89588.4|89538.4|89593.6|89554|89576.6|89537.2|49
1637568270000|2021-11-22 08:04:30|89588.2|89538.2|89566.9|89541.9|89589.5|89542.6|89565.7|89529.7|58
1637568280000|2021-11-22 08:04:40|89566.5|89541.5|89558.1|89533.1|89577.1|89541.5|89556.9|89522.4|57
1637568290000|2021-11-22 08:04:50|89557.5|89532.5|89577.1|89527.1|89578.4|89541.9|89554.4|89524.3|51
1637568300000|2021-11-22 08:05:00|89577.8|89527.8|89574.7|89549.7|89585.6|89549.7|89557.1|89520.5|57
1637568310000|2021-11-22 08:05:10|89575.1|89550.1|89568.1|89543.1|89586.8|89550.1|89566.3|89531.6|50
1637568320000|2021-11-22 08:05:20|89567.2|89542.2|89566.2|89541.2|89580.5|89543.7|89563|89527.4|46
1637568330000|2021-11-22 08:05:30|89566.1|89541.1|89563.3|89538.3|89579.6|89545.9|89563.3|89526.5|59
1637568340000|2021-11-22 08:05:40|89564.3|89539.3|89572.3|89522.3|89573.8|89539.9|89557.3|89521.9|52
1637568350000|2021-11-22 08:05:50|89573.1|89523.1|89556|89531|89573.1|89534.6|89554.2|89515.9|60
1637568360000|2021-11-22 08:06:00|89554.6|89529.6|89556.6|89506.6|89564.5|89530.5|89539.1|89503.4|66
1637568370000|2021-11-22 08:06:10|89557.3|89507.3|89535|89510|89557.3|89513.5|89526.8|89496.8|60
1637568380000|2021-11-22 08:06:20|89535.4|89510.4|89544.5|89494.5|89548.5|89511.6|89529.8|89494.3|65
1637568390000|2021-11-22 08:06:30|89544.3|89494.3|89541|89491|89544.8|89504.1|89524.5|89489.1|67
1637568400000|2021-11-22 08:06:40|89541.2|89491.2|89528.7|89503.7|89541.6|89504.5|89521.5|89489.9|56
1637568410000|2021-11-22 08:06:50|89532.9|89507.9|89543.8|89518.8|89558.1|89520|89531.6|89497.6|58
1637568420000|2021-11-22 08:07:00|89544.8|89519.8|89548.9|89523.9|89562.2|89528|89544.8|89505.8|65
1637568430000|2021-11-22 08:07:10|89561.5|89511.5|89563.9|89513.9|89565.5|89528.6|89550.9|89511.5|56
1637568440000|2021-11-22 08:07:20|89565.2|89515.2|89547.4|89522.4|89565.2|89528.1|89547.3|89506.7|63
1637568450000|2021-11-22 08:07:30|89547.5|89522.5|89561.1|89511.1|89567.9|89529.2|89547.5|89510.5|63
1637568460000|2021-11-22 08:07:40|89561.2|89511.2|89543.7|89518.7|89561.4|89522.6|89543.4|89507.2|56
1637568470000|2021-11-22 08:07:50|89544.1|89519.1|89543.6|89493.6|89554.7|89519.1|89526.7|89493.6|61
1637568480000|2021-11-22 08:08:00|89544.4|89494.4|89551.1|89501.1|89553.1|89514.7|89531.4|89494.4|59
1637568490000|2021-11-22 08:08:10|89551|89501|89548.6|89498.6|89553.5|89515.6|89536.3|89496.1|54
1637568500000|2021-11-22 08:08:20|89548.7|89498.7|89541.6|89516.6|89557.2|89520.1|89538.8|89498.1|61
1637568510000|2021-11-22 08:08:30|89555.6|89505.6|89545.2|89520.2|89559.4|89522.3|89541.3|89505.6|45
1637568520000|2021-11-22 08:08:40|89544.7|89519.7|89552.8|89502.8|89554.2|89521|89540.3|89502.6|34
1637568530000|2021-11-22 08:08:50|89552.6|89502.6|89553.3|89528.3|89564.6|89528.4|89549.9|89502.6|45
1637568540000|2021-11-22 08:09:00|89553.5|89528.5|89558.8|89533.8|89566.7|89533.8|89549.5|89514.8|58
1637568550000|2021-11-22 08:09:10|89561.9|89536.9|89548.8|89523.8|89575.5|89539.3|89548.1|89521.2|63
1637568560000|2021-11-22 08:09:20|89548.5|89523.5|89544.8|89519.8|89563.4|89526.2|89544.7|89510.5|55
1637568570000|2021-11-22 08:09:30|89545.7|89520.7|89549.7|89524.7|89563.3|89526.4|89544.8|89507|53
1637568580000|2021-11-22 08:09:40|89549.4|89524.4|89550.9|89525.9|89550.9|89525.9|89547.2|89522.2|39
1637568590000|2021-11-22 08:09:50|89551.3|89526.3|89538.5|89513.5|89558.7|89526.3|89536|89503.1|49
1637568600000|2021-11-22 08:10:00|89539.5|89514.5|89543.1|89518.1|89557.6|89518.8|89536.8|89505.1|60
1637568610000|2021-11-22 08:10:10|89543.2|89518.2|89553.1|89503.1|89554.2|89518.2|89540|89500.3|57
1637568620000|2021-11-22 08:10:20|89553.4|89503.4|89549.7|89499.7|89558.3|89511|89534.6|89497.8|61
1637568630000|2021-11-22 08:10:30|89547.9|89497.9|89550.1|89500.1|89553.2|89515.2|89534.7|89495.9|60
1637568640000|2021-11-22 08:10:40|89551.8|89501.8|89556.7|89506.7|89558.3|89515.7|89539.7|89501.6|60
1637568650000|2021-11-22 08:10:50|89556.4|89506.4|89567.8|89517.8|89569.1|89519.1|89556.2|89506.2|66
1637568660000|2021-11-22 08:11:00|89568|89518|89567.7|89517.7|89570.4|89529.6|89552.9|89514.3|59
1637568670000|2021-11-22 08:11:10|89567.2|89517.2|89568.4|89518.4|89570.7|89532.1|89555.5|89517|48
1637568680000|2021-11-22 08:11:20|89568.5|89518.5|89553.6|89528.6|89570.9|89530.5|89551.2|89517.6|53
1637568690000|2021-11-22 08:11:30|89553.8|89528.8|89555.9|89530.9|89569.1|89532.1|89553.3|89517.6|57
1637568700000|2021-11-22 08:11:40|89556.5|89531.5|89558.7|89533.7|89573.2|89536.6|89553.5|89514.5|49
1637568710000|2021-11-22 08:11:50|89559.1|89534.1|89568.4|89518.4|89569.8|89535|89556.4|89518.3|33
1637568720000|2021-11-22 08:12:00|89555.9|89530.9|89579.9|89529.9|89580.9|89544.9|89555.4|89526.9|60
1637568730000|2021-11-22 08:12:10|89580.2|89530.2|89564.6|89539.6|89580.2|89539.6|89564.6|89526.4|41
1637568740000|2021-11-22 08:12:20|89564.3|89539.3|89576.5|89526.5|89578.6|89540.5|89564.3|89525.8|34
1637568750000|2021-11-22 08:12:30|89576.4|89526.4|89582.4|89532.4|89583|89545.8|89570.8|89525.7|44
1637568760000|2021-11-22 08:12:40|89583.3|89533.3|89582.1|89532.1|89585.3|89545|89568.9|89530.3|43
1637568770000|2021-11-22 08:12:50|89581.8|89531.8|89582.8|89532.8|89585|89535|89580.3|89530.3|60
1637568780000|2021-11-22 08:13:00|89583.2|89533.2|89581.6|89531.6|89583.4|89542.4|89566.6|89529.1|33
1637568790000|2021-11-22 08:13:10|89581.7|89531.7|89580.6|89530.6|89582.1|89532.1|89580.4|89530.4|26
1637568800000|2021-11-22 08:13:20|89580.8|89530.8|89580.2|89530.2|89585.3|89547|89564.7|89529.9|60
1637568810000|2021-11-22 08:13:30|89580.6|89530.6|89571.9|89521.9|89581.3|89537.7|89558.1|89519.8|59
1637568820000|2021-11-22 08:13:40|89572.1|89522.1|89562.4|89512.4|89573.5|89538.1|89558|89512.4|58
1637568830000|2021-11-22 08:13:50|89562.3|89512.3|89563.1|89513.1|89566.2|89516.2|89561.4|89511.4|43
1637568840000|2021-11-22 08:14:00|89563.3|89513.3|89567.7|89517.7|89570.2|89531.4|89553.7|89511.6|56
1637568850000|2021-11-22 08:14:10|89567.9|89517.9|89556.3|89531.3|89568.5|89532|89555.4|89516.7|41
1637568860000|2021-11-22 08:14:20|89557.6|89532.6|89563|89513|89564.5|89532.6|89550|89512.4|45
1637568870000|2021-11-22 08:14:30|89550.4|89525.4|89553.4|89503.4|89558.3|89525.6|89547.7|89502.5|50
1637568880000|2021-11-22 08:14:40|89553.5|89503.5|89554.1|89504.1|89555.2|89505.2|89553.5|89503.5|33
1637568890000|2021-11-22 08:14:50|89554|89504|89558|89508|89558.1|89508.1|89550|89500|38
1637568900000|2021-11-22 08:15:00|89558.4|89508.4|89562.2|89512.2|89562.7|89524.7|89545.8|89507|59
1637568910000|2021-11-22 08:15:10|89562.1|89512.1|89547.3|89522.3|89562.6|89524.4|89545.8|89509|50
1637568920000|2021-11-22 08:15:20|89547.4|89522.4|89563.5|89513.5|89563.8|89522.4|89543.8|89506.7|56
1637568930000|2021-11-22 08:15:30|89564.1|89514.1|89578.6|89528.6|89581.4|89544.4|89559.4|89513.6|57
1637568940000|2021-11-22 08:15:40|89578.2|89528.2|89577.4|89527.4|89580.1|89538.9|89562.6|89523.4|55
1637568950000|2021-11-22 08:15:50|89577.8|89527.8|89575|89525|89579.3|89529.3|89570.2|89520.2|58
1637568960000|2021-11-22 08:16:00|89574.8|89524.8|89561|89511|89574.8|89532.7|89547.4|89510.8|46
1637568970000|2021-11-22 08:16:10|89560.8|89510.8|89535.9|89510.9|89561.3|89520.4|89535.2|89499.1|58
1637568980000|2021-11-22 08:16:20|89535.7|89510.7|89547.8|89497.8|89549.7|89511.9|89533.5|89495.5|56
1637568990000|2021-11-22 08:16:30|89548|89498|89547.2|89497.2|89550.3|89507.8|89527.6|89490.2|54
1637569000000|2021-11-22 08:16:40|89548.5|89498.5|89530.6|89505.6|89551.7|89514.4|89530.6|89494.4|43
1637569010000|2021-11-22 08:16:50|89531|89506|89539.4|89489.4|89544.7|89506.4|89527.4|89489.2|37
1637569020000|2021-11-22 08:17:00|89539.3|89489.3|89544.8|89494.8|89544.8|89506.1|89529.3|89488.4|42
1637569030000|2021-11-22 08:17:10|89542.7|89492.7|89547.8|89497.8|89547.8|89497.8|89542.4|89492.4|49
1637569040000|2021-11-22 08:17:20|89535.5|89510.5|89530.5|89505.5|89546.5|89510.5|89529.5|89493.6|50
1637569050000|2021-11-22 08:17:30|89530.8|89505.8|89533.3|89508.3|89545.9|89508.6|89530.3|89495.4|31
1637569060000|2021-11-22 08:17:40|89533.2|89508.2|89534.7|89509.7|89549.5|89512.6|89528.6|89495.5|40
1637569070000|2021-11-22 08:17:50|89534.5|89509.5|89529|89504|89543.3|89510.8|89528.4|89492.7|43
1637569080000|2021-11-22 08:18:00|89529.4|89504.4|89537.9|89512.9|89552.3|89513.5|89529.4|89499.8|57
1637569090000|2021-11-22 08:18:10|89538.6|89513.6|89535.1|89510.1|89550.2|89513.6|89534.9|89498.1|50
1637569100000|2021-11-22 08:18:20|89535.2|89510.2|89520.3|89495.3|89542|89513.7|89518.9|89490.3|62
1637569110000|2021-11-22 08:18:30|89520.6|89495.6|89531.7|89481.7|89533.4|89496.1|89517.3|89481.7|58
1637569120000|2021-11-22 08:18:40|89532|89482|89536.8|89486.8|89537.5|89500.7|89518.9|89481.5|46
1637569130000|2021-11-22 08:18:50|89537.2|89487.2|89526.6|89501.6|89538.8|89503.3|89521.1|89485.7|51
1637569140000|2021-11-22 08:19:00|89526.9|89501.9|89521|89496|89536.7|89502.6|89520.8|89483.1|49
1637569150000|2021-11-22 08:19:10|89521.4|89496.4|89518.5|89493.5|89524|89499|89518.5|89493.5|46
1637569160000|2021-11-22 08:19:20|89518.4|89493.4|89531.4|89481.4|89531.4|89494.5|89515.8|89478.1|40
1637569170000|2021-11-22 08:19:30|89531|89481|89527.9|89477.9|89536.3|89498.3|89519.7|89476.1|56
1637569180000|2021-11-22 08:19:40|89528.5|89478.5|89528.9|89478.9|89533.7|89496.4|89519.3|89477.5|59
1637569190000|2021-11-22 08:19:50|89530|89480|89533.7|89483.7|89533.9|89495.7|89520.7|89478.7|56
1637569200000|2021-11-22 08:20:00|89533.8|89483.8|89530.9|89480.9|89536.2|89492.7|89516.9|89478.8|55
1637569210000|2021-11-22 08:20:10|89531.7|89481.7|89529.2|89479.2|89534.8|89493.3|89516.4|89478.7|47
1637569220000|2021-11-22 08:20:20|89528.9|89478.9|89528|89478|89529.9|89487.3|89511.1|89474|60
1637569230000|2021-11-22 08:20:30|89527.6|89477.6|89512.9|89487.9|89527.8|89489.1|89511.5|89474.4|56
1637569240000|2021-11-22 08:20:40|89512.6|89487.6|89510.6|89485.6|89524|89487.7|89508.2|89472.7|47
1637569250000|2021-11-22 08:20:50|89509|89484|89523|89473|89524.9|89487.3|89509|89472.6|30
1637569260000|2021-11-22 08:21:00|89522.8|89472.8|89507.1|89482.1|89523.1|89482.8|89507.1|89470.1|44
1637569270000|2021-11-22 08:21:10|89507.4|89482.4|89512.4|89487.4|89512.6|89487.6|89506.3|89481.3|36
1637569280000|2021-11-22 08:21:20|89512.3|89487.3|89513.5|89488.5|89514.5|89489.5|89511.6|89486.6|35
1637569290000|2021-11-22 08:21:30|89513.3|89488.3|89513.6|89488.6|89529.7|89492.2|89509.8|89471.9|48
1637569300000|2021-11-22 08:21:40|89513.5|89488.5|89508.5|89483.5|89522.2|89488.9|89505.7|89467.1|54
1637569310000|2021-11-22 08:21:50|89508.3|89483.3|89513.9|89488.9|89515.1|89490.1|89508.1|89483.1|52
1637569320000|2021-11-22 08:22:00|89514.2|89489.2|89512.3|89462.3|89517.8|89489.2|89503.1|89462.3|51
1637569330000|2021-11-22 08:22:10|89499|89474|89506.2|89456.2|89507.2|89474|89492.4|89456.2|57
1637569340000|2021-11-22 08:22:20|89493.6|89468.6|89488.3|89463.3|89508.8|89472.2|89485|89448.8|58
1637569350000|2021-11-22 08:22:30|89486|89461|89495|89470|89500.9|89470|89482.8|89449.2|54
1637569360000|2021-11-22 08:22:40|89493.8|89468.8|89494.9|89469.9|89507.5|89472.2|89493.3|89455.3|47
1637569370000|2021-11-22 08:22:50|89495|89470|89494.6|89469.6|89496.4|89471.4|89493.2|89468.2|60
1637569380000|2021-11-22 08:23:00|89494.8|89469.8|89489.5|89464.5|89502.7|89470.2|89487.4|89449.5|51
1637569390000|2021-11-22 08:23:10|89489.4|89464.4|89500.8|89450.8|89503.5|89465.2|89489.4|89449.9|53
1637569400000|2021-11-22 08:23:20|89500.9|89450.9|89491.1|89466.1|89503.2|89466.1|89489.4|89448.9|54
1637569410000|2021-11-22 08:23:30|89490.9|89465.9|89498|89473|89498.7|89473.7|89489.9|89464.9|53
1637569420000|2021-11-22 08:23:40|89497.7|89472.7|89497.3|89472.3|89499.1|89474.1|89494.7|89469.7|57
1637569430000|2021-11-22 08:23:50|89497|89472|89501.3|89476.3|89512.5|89476.3|89495.8|89461.4|48
1637569440000|2021-11-22 08:24:00|89501.6|89476.6|89495.2|89470.2|89507.9|89477.3|89495.2|89457.8|46
1637569450000|2021-11-22 08:24:10|89495.1|89470.1|89494.6|89469.6|89504.5|89470.1|89486.4|89449.5|54
1637569460000|2021-11-22 08:24:20|89494.3|89469.3|89495.9|89470.9|89497.5|89472.5|89493.1|89468.1|52
1637569470000|2021-11-22 08:24:30|89495.6|89470.6|89504.4|89454.4|89505|89472.6|89490|89453.1|47
1637569480000|2021-11-22 08:24:40|89504.8|89454.8|89499.9|89474.9|89513.3|89476.4|89494.9|89454.8|42
1637569490000|2021-11-22 08:24:50|89499.5|89474.5|89487|89462|89506.1|89474.5|89487|89450.5|47
1637569500000|2021-11-22 08:25:00|89487.3|89462.3|89489.5|89439.5|89497.4|89462.7|89478.3|89439.5|52
1637569510000|2021-11-22 08:25:10|89489.7|89439.7|89493.8|89443.8|89493.8|89459.1|89480.8|89438.5|50
1637569520000|2021-11-22 08:25:20|89493.1|89443.1|89478.6|89453.6|89494.6|89456.2|89476.6|89440.8|52
1637569530000|2021-11-22 08:25:30|89478.5|89453.5|89489.6|89464.6|89491|89466|89476.7|89451.7|57
1637569540000|2021-11-22 08:25:40|89489.7|89464.7|89494.4|89469.4|89508.2|89470.5|89487.6|89449.1|53
1637569550000|2021-11-22 08:25:50|89494.2|89469.2|89515.8|89465.8|89515.8|89476.9|89493.2|89461.5|56
1637569560000|2021-11-22 08:26:00|89502.7|89477.7|89508.2|89483.2|89529.2|89488.6|89502.7|89468.4|76
1637569570000|2021-11-22 08:26:10|89508.7|89483.7|89504.4|89479.4|89515.5|89484.6|89494.4|89458.8|61
1637569580000|2021-11-22 08:26:20|89504.3|89479.3|89496.2|89471.2|89510.1|89479.3|89494.7|89457.9|54
1637569590000|2021-11-22 08:26:30|89495.9|89470.9|89507.1|89482.1|89519.3|89482.1|89494.1|89468|48
1637569600000|2021-11-22 08:26:40|89507.2|89482.2|89529.9|89479.9|89530.1|89492.8|89506.9|89471.6|51
1637569610000|2021-11-22 08:26:50|89529.8|89479.8|89543.3|89493.3|89545|89507.8|89519.4|89479.6|57
1637569620000|2021-11-22 08:27:00|89542.7|89492.7|89560|89510|89560|89515.7|89529.7|89490.5|64
1637569630000|2021-11-22 08:27:10|89559.8|89509.8|89548.5|89498.5|89568.3|89518.3|89547.4|89497.4|72
1637569640000|2021-11-22 08:27:20|89547.8|89497.8|89552.1|89502.1|89556.6|89521.5|89537.7|89497.3|54
1637569650000|2021-11-22 08:27:30|89552.3|89502.3|89533.5|89508.5|89553.6|89514.4|89527.2|89496.6|57
1637569660000|2021-11-22 08:27:40|89533.6|89508.6|89547.4|89497.4|89548.5|89510.8|89531.5|89490.8|60
1637569670000|2021-11-22 08:27:50|89548.9|89498.9|89545.3|89520.3|89559|89522.8|89537.9|89497.9|65
1637569680000|2021-11-22 08:28:00|89544.6|89519.6|89539.9|89514.9|89557.1|89520.7|89534.9|89498.5|63
1637569690000|2021-11-22 08:28:10|89540.1|89515.1|89529.6|89504.6|89551|89517.9|89528.6|89490.1|60
1637569700000|2021-11-22 08:28:20|89529.7|89504.7|89546.3|89496.3|89547.1|89504.7|89526.9|89489.5|55
1637569710000|2021-11-22 08:28:30|89535.4|89510.4|89554.2|89504.2|89554.7|89514.6|89532.4|89497.7|57
1637569720000|2021-11-22 08:28:40|89554.4|89504.4|89554.3|89504.3|89555.9|89505.9|89553.7|89503.7|36
1637569730000|2021-11-22 08:28:50|89553.7|89503.7|89554.2|89504.2|89555.5|89505.5|89553|89503|35
1637569740000|2021-11-22 08:29:00|89554.3|89504.3|89545|89520|89554.9|89520|89541.5|89503.7|50
1637569750000|2021-11-22 08:29:10|89545.1|89520.1|89554.6|89529.6|89555.4|89530.4|89541.6|89516.6|53
1637569760000|2021-11-22 08:29:20|89556.2|89531.2|89620.5|89570.5|89622.3|89572.3|89556.2|89531.2|70
1637569770000|2021-11-22 08:29:30|89620|89570|89600.8|89550.8|89620|89570|89589.9|89549.8|59
1637569780000|2021-11-22 08:29:40|89601|89551|89599.1|89549.1|89601.6|89562.7|89585.7|89546.5|66
1637569790000|2021-11-22 08:29:50|89601|89551|89608.9|89558.9|89612.5|89570.3|89586.7|89549.2|60
1637569800000|2021-11-22 08:30:00|89609.3|89559.3|89586.3|89536.3|89609.3|89566.8|89574.2|89535.8|66
1637569810000|2021-11-22 08:30:10|89586.4|89536.4|89583.2|89533.2|89586.7|89548.7|89569.3|89530.4|50
1637569820000|2021-11-22 08:30:20|89582.4|89532.4|89588.9|89538.9|89589.3|89550.3|89575|89531.8|51
1637569830000|2021-11-22 08:30:30|89588.4|89538.4|89581.6|89556.6|89595.6|89558.4|89571.3|89533.6|59
1637569840000|2021-11-22 08:30:40|89582.3|89557.3|89581.4|89556.4|89583.2|89558.2|89579|89554|62
1637569850000|2021-11-22 08:30:50|89583.6|89558.6|89599.2|89549.2|89604.1|89566.1|89583.6|89546.1|71
1637569860000|2021-11-22 08:31:00|89585.6|89560.6|89581.8|89531.8|89597.3|89560.6|89578.2|89531.8|60
1637569870000|2021-11-22 08:31:10|89581.5|89531.5|89560.9|89535.9|89584.1|89543.1|89560.8|89525.7|63
1637569880000|2021-11-22 08:31:20|89560.8|89535.8|89590|89540|89590|89550.2|89560.8|89535.6|67
1637569890000|2021-11-22 08:31:30|89576.5|89551.5|89576.6|89551.6|89591.4|89553.3|89575.1|89537.9|58
1637569900000|2021-11-22 08:31:40|89576.1|89551.1|89590.2|89540.2|89590.2|89551.2|89573.5|89535.6|42
1637569910000|2021-11-22 08:31:50|89590.8|89540.8|89585.7|89535.7|89595.1|89558|89573.5|89535.3|53
1637569920000|2021-11-22 08:32:00|89574.1|89549.1|89592|89542|89592|89549.1|89572.7|89534.3|45
1637569930000|2021-11-22 08:32:10|89592.4|89542.4|89580.2|89555.2|89594.9|89556.4|89578.9|89542.4|52
1637569940000|2021-11-22 08:32:20|89580.1|89555.1|89567.2|89542.2|89589.8|89555.1|89566.4|89530.9|55
1637569950000|2021-11-22 08:32:30|89569.2|89544.2|89572.9|89522.9|89578.9|89550.2|89560.5|89521.6|60
1637569960000|2021-11-22 08:32:40|89572.2|89522.2|89565.1|89540.1|89579|89540.9|89565|89521.7|44
1637569970000|2021-11-22 08:32:50|89565.5|89540.5|89573.5|89523.5|89578.5|89542|89562.2|89522.8|55
1637569980000|2021-11-22 08:33:00|89573.7|89523.7|89574|89524|89574.9|89532|89552.1|89513.1|60
1637569990000|2021-11-22 08:33:10|89575.1|89525.1|89564.2|89539.2|89576.9|89540.1|89563.6|89521.5|61
1637570000000|2021-11-22 08:33:20|89564.4|89539.4|89580.5|89530.5|89580.7|89543.6|89562.3|89524|62
1637570010000|2021-11-22 08:33:30|89581.5|89531.5|89578.5|89528.5|89583.7|89539.2|89563|89525.1|56
1637570020000|2021-11-22 08:33:40|89578.1|89528.1|89584.5|89534.5|89585|89546.4|89568.4|89528.1|49
1637570030000|2021-11-22 08:33:50|89584.4|89534.4|89565.6|89515.6|89588.8|89542.9|89565.4|89515.6|60
1637570040000|2021-11-22 08:34:00|89566|89516|89545.5|89520.5|89568.8|89525|89545.4|89508.8|57
1637570050000|2021-11-22 08:34:10|89545.4|89520.4|89557.8|89507.8|89558|89521.1|89538.5|89505.2|60
1637570060000|2021-11-22 08:34:20|89559.4|89509.4|89562.8|89512.8|89564.4|89525.4|89550.4|89507.1|51
1637570070000|2021-11-22 08:34:30|89561.9|89511.9|89569.5|89519.5|89570|89528.5|89552|89509.7|49
1637570080000|2021-11-22 08:34:40|89569.3|89519.3|89566.3|89516.3|89570.8|89520.8|89565.5|89515.5|30
1637570090000|2021-11-22 08:34:50|89566.5|89516.5|89565.3|89515.3|89568|89518|89565.3|89515.3|50
1637570100000|2021-11-22 08:35:00|89565.5|89515.5|89559.8|89509.8|89565.5|89523.1|89547.9|89502|53
1637570110000|2021-11-22 08:35:10|89560.1|89510.1|89551.1|89501.1|89560.1|89517|89542|89500.1|48
1637570120000|2021-11-22 08:35:20|89551.4|89501.4|89549.9|89499.9|89551.4|89511.4|89534.3|89497.5|51
1637570130000|2021-11-22 08:35:30|89550.5|89500.5|89556.8|89506.8|89560.3|89524.1|89539.9|89500.5|44
1637570140000|2021-11-22 08:35:40|89556.9|89506.9|89565.6|89515.6|89566.8|89529.4|89547.1|89506.2|54
1637570150000|2021-11-22 08:35:50|89565.5|89515.5|89568.9|89518.9|89569.4|89527.5|89552.4|89515.5|38
1637570160000|2021-11-22 08:36:00|89568.6|89518.6|89556.8|89531.8|89570.2|89536.5|89556.1|89518.1|46
1637570170000|2021-11-22 08:36:10|89556.7|89531.7|89578.7|89528.7|89581.2|89539.8|89556.7|89525.5|60
1637570180000|2021-11-22 08:36:20|89580.3|89530.3|89591.5|89541.5|89592.5|89555|89567.2|89529.6|51
1637570190000|2021-11-22 08:36:30|89594.3|89544.3|89597|89547|89599|89559.7|89583.3|89544.3|53
1637570200000|2021-11-22 08:36:40|89597.2|89547.2|89612.4|89562.4|89612.7|89575.9|89588.8|89547.1|58
1637570210000|2021-11-22 08:36:50|89612.7|89562.7|89627.5|89577.5|89627.8|89583.9|89605.9|89562.4|52
1637570220000|2021-11-22 08:37:00|89627|89577|89633|89583|89635.9|89594.9|89619.3|89575.9|44
1637570230000|2021-11-22 08:37:10|89632.9|89582.9|89632.7|89582.7|89636.5|89586.5|89632.1|89582.1|33
1637570240000|2021-11-22 08:37:20|89632.1|89582.1|89607.5|89582.5|89632.3|89586.5|89607.5|89577.1|44
1637570250000|2021-11-22 08:37:30|89607.4|89582.4|89610.6|89585.6|89611|89586|89606.4|89581.4|45
1637570260000|2021-11-22 08:37:40|89610.8|89585.8|89613.6|89588.6|89624.1|89588.6|89607.9|89574.1|52
1637570270000|2021-11-22 08:37:50|89613.2|89588.2|89613.9|89588.9|89614.3|89589.3|89612.6|89587.6|35
1637570280000|2021-11-22 08:38:00|89614.3|89589.3|89611.1|89586.1|89615.6|89590.6|89610.1|89585.1|53
1637570290000|2021-11-22 08:38:10|89611|89586|89629.8|89579.8|89629.8|89591.4|89610.8|89576.5|59
1637570300000|2021-11-22 08:38:20|89629.3|89579.3|89621.4|89596.4|89639.2|89601.4|89618.4|89579.2|55
1637570310000|2021-11-22 08:38:30|89622.2|89597.2|89633.4|89583.4|89635.3|89597.8|89619.3|89583.1|45
1637570320000|2021-11-22 08:38:40|89633.7|89583.7|89625.1|89600.1|89635.2|89602.6|89620|89583.7|51
1637570330000|2021-11-22 08:38:50|89625.4|89600.4|89623.7|89598.7|89625.6|89600.6|89621|89596|51
1637570340000|2021-11-22 08:39:00|89624.2|89599.2|89645.5|89595.5|89645.9|89608.8|89624.2|89589.6|55
1637570350000|2021-11-22 08:39:10|89645|89595|89654.4|89604.4|89655.6|89617.3|89625.9|89591.3|65
1637570360000|2021-11-22 08:39:20|89654.6|89604.6|89657.3|89607.3|89659.4|89622.4|89640.4|89601.9|56
1637570370000|2021-11-22 08:39:30|89657.6|89607.6|89675.9|89625.9|89680.2|89638.4|89650.8|89607.4|60
1637570380000|2021-11-22 08:39:40|89661.9|89636.9|89666.1|89641.1|89681.4|89644.3|89660.6|89621.7|53
1637570390000|2021-11-22 08:39:50|89666.2|89641.2|89676.5|89626.5|89676.6|89641.2|89661.5|89626|44
1637570400000|2021-11-22 08:40:00|89678|89628|89675.6|89650.6|89680.5|89654.1|89666.1|89628|56
1637570410000|2021-11-22 08:40:10|89675.3|89650.3|89662.5|89637.5|89689.2|89651.6|89662.1|89625|44
1637570420000|2021-11-22 08:40:20|89662.4|89637.4|89662.1|89637.1|89677.4|89640.8|89661.1|89626.6|52
1637570430000|2021-11-22 08:40:30|89661.8|89636.8|89658.3|89633.3|89672.1|89637.1|89658|89621.3|42
1637570440000|2021-11-22 08:40:40|89658.5|89633.5|89658.4|89633.4|89670.6|89635.8|89656.1|89618.6|54
1637570450000|2021-11-22 08:40:50|89657.4|89632.4|89677.3|89627.3|89682.5|89642.8|89656.6|89627|50
1637570460000|2021-11-22 08:41:00|89677.4|89627.4|89657.4|89632.4|89677.4|89639.9|89656.7|89618.1|53
1637570470000|2021-11-22 08:41:10|89655|89630|89655|89630|89658.5|89633.5|89652.9|89627.9|60
1637570480000|2021-11-22 08:41:20|89655.3|89630.3|89654.9|89604.9|89663.9|89630.4|89641.7|89603.7|61
1637570490000|2021-11-22 08:41:30|89654.7|89604.7|89651|89601|89659.8|89622|89646.3|89601|49
1637570500000|2021-11-22 08:41:40|89651.2|89601.2|89638.5|89613.5|89653.9|89614|89637.9|89599.7|44
1637570510000|2021-11-22 08:41:50|89638|89613|89654.5|89604.5|89654.5|89615.5|89636.6|89601.8|42
1637570520000|2021-11-22 08:42:00|89654.8|89604.8|89660.9|89610.9|89662.4|89623.9|89646.5|89604.3|48
1637570530000|2021-11-22 08:42:10|89661.4|89611.4|89650.2|89625.2|89662.9|89626.1|89649.1|89611.2|35
1637570540000|2021-11-22 08:42:20|89650|89625|89658.9|89608.9|89661.6|89625|89647|89607.7|57
1637570550000|2021-11-22 08:42:30|89659|89609|89643.2|89618.2|89659.6|89621|89642|89608.8|39
1637570560000|2021-11-22 08:42:40|89642.6|89617.6|89644.8|89619.8|89654.8|89620|89636.7|89603|46
1637570570000|2021-11-22 08:42:50|89645.1|89620.1|89656|89606|89656.6|89620.1|89642.9|89604.4|42
1637570580000|2021-11-22 08:43:00|89656.1|89606.1|89659.5|89609.5|89659.5|89620.3|89642.4|89603.8|49
1637570590000|2021-11-22 08:43:10|89659.6|89609.6|89630.6|89605.6|89659.6|89615.5|89630.5|89594.6|56
1637570600000|2021-11-22 08:43:20|89630.5|89605.5|89635.8|89585.8|89639.7|89605.5|89623.1|89585.7|51
1637570610000|2021-11-22 08:43:30|89635.6|89585.6|89656.2|89606.2|89657.8|89620.7|89634.4|89584.8|59
1637570620000|2021-11-22 08:43:40|89643.1|89618.1|89654.3|89604.3|89654.6|89618.5|89640.4|89601.4|30
1637570630000|2021-11-22 08:43:50|89654.2|89604.2|89643.1|89618.1|89655.8|89619.4|89639.4|89603.6|47
1637570640000|2021-11-22 08:44:00|89642.7|89617.7|89642.3|89617.3|89646.5|89621.5|89641.9|89616.9|58
1637570650000|2021-11-22 08:44:10|89642.2|89617.2|89643.3|89618.3|89645.4|89620.4|89639.3|89614.3|60
1637570660000|2021-11-22 08:44:20|89644|89619|89643.5|89618.5|89644.5|89619.5|89642.4|89617.4|50
1637570670000|2021-11-22 08:44:30|89643.3|89618.3|89657.1|89632.1|89667.6|89633.6|89643.3|89617.6|45
1637570680000|2021-11-22 08:44:40|89657.5|89632.5|89655.8|89630.8|89657.8|89632.8|89655.3|89630.3|51
1637570690000|2021-11-22 08:44:50|89653.6|89628.6|89655.8|89630.8|89661.1|89636.1|89651.2|89626.2|57
1637570700000|2021-11-22 08:45:00|89655.6|89630.6|89657|89632|89665|89632|89651.6|89614.5|56
1637570710000|2021-11-22 08:45:10|89656.9|89631.9|89658.7|89633.7|89658.7|89633.7|89653.2|89628.2|44
1637570720000|2021-11-22 08:45:20|89659.1|89634.1|89666.5|89616.5|89667.2|89634.4|89652.5|89616.1|59
1637570730000|2021-11-22 08:45:30|89666.7|89616.7|89650.4|89625.4|89667.2|89628.1|89650.1|89612.4|46
1637570740000|2021-11-22 08:45:40|89650.2|89625.2|89657.4|89632.4|89658.2|89633.2|89649.8|89624.8|41
1637570750000|2021-11-22 08:45:50|89657.2|89632.2|89655.7|89630.7|89664.2|89632.3|89651.5|89613.7|50
1637570760000|2021-11-22 08:46:00|89656.1|89631.1|89672.6|89622.6|89673.2|89633.6|89654.1|89622.5|50
1637570770000|2021-11-22 08:46:10|89671.8|89621.8|89672.5|89622.5|89674.6|89624.6|89671.8|89621.8|42
1637570780000|2021-11-22 08:46:20|89672.8|89622.8|89674.9|89624.9|89677.6|89639.3|89663|89621.5|46
1637570790000|2021-11-22 08:46:30|89675.1|89625.1|89662.8|89637.8|89675.5|89638.8|89659.5|89625.1|39
1637570800000|2021-11-22 08:46:40|89662.7|89637.7|89662.3|89637.3|89665.3|89640.3|89662.2|89637.2|49
1637570810000|2021-11-22 08:46:50|89665.2|89640.2|89655.3|89630.3|89678.1|89640.2|89652.5|89620.4|71
1637570820000|2021-11-22 08:47:00|89654.2|89629.2|89660.3|89635.3|89680.8|89641.6|89653.2|89616.4|65
1637570830000|2021-11-22 08:47:10|89660.1|89635.1|89657.1|89632.1|89678.9|89642.1|89653.3|89615.2|62
1637570840000|2021-11-22 08:47:20|89669.8|89619.8|89674.4|89624.4|89674.4|89638.5|89656.6|89619.8|45
1637570850000|2021-11-22 08:47:30|89674.5|89624.5|89658.2|89633.2|89674.9|89634.8|89657.9|89623.3|37
1637570860000|2021-11-22 08:47:40|89658.1|89633.1|89658.3|89633.3|89659.8|89634.8|89657.9|89632.9|26
1637570870000|2021-11-22 08:47:50|89658.8|89633.8|89671.1|89646.1|89682.1|89648.2|89658.8|89631.1|45
1637570880000|2021-11-22 08:48:00|89670.6|89645.6|89673.6|89648.6|89683.3|89653.5|89670.6|89632.9|50
1637570890000|2021-11-22 08:48:10|89674.1|89649.1|89672.1|89647.1|89674.4|89649.4|89672.1|89647.1|23
1637570900000|2021-11-22 08:48:20|89672.2|89647.2|89676.3|89651.3|89676.3|89651.3|89671.5|89646.5|32
1637570910000|2021-11-22 08:48:30|89676.2|89651.2|89674.8|89649.8|89688.1|89653.7|89674.2|89636.6|30
1637570920000|2021-11-22 08:48:40|89674.9|89649.9|89679.3|89654.3|89688.9|89655|89673.4|89635.1|47
1637570930000|2021-11-22 08:48:50|89679.6|89654.6|89682.8|89657.8|89682.9|89657.9|89679.1|89654.1|40
1637570940000|2021-11-22 08:49:00|89682.5|89657.5|89682.3|89657.3|89684|89659|89682|89657|46
1637570950000|2021-11-22 08:49:10|89681.8|89656.8|89682.4|89657.4|89694|89657.4|89676.8|89644|45
1637570960000|2021-11-22 08:49:20|89682.5|89657.5|89684.7|89659.7|89687.4|89662.4|89681.4|89656.4|57
1637570970000|2021-11-22 08:49:30|89685|89660|89718.7|89668.7|89726.5|89684.9|89684.8|89659.8|51
1637570980000|2021-11-22 08:49:40|89719.5|89669.5|89707.1|89682.1|89719.5|89683.4|89705.4|89666.1|40
1637570990000|2021-11-22 08:49:50|89720|89670|89708.6|89683.6|89721.1|89684.8|89705.5|89667.7|44
1637571000000|2021-11-22 08:50:00|89708.9|89683.9|89727.6|89677.6|89728.6|89690.1|89708.2|89676.6|48
1637571010000|2021-11-22 08:50:10|89727.5|89677.5|89726.3|89701.3|89738.6|89701.8|89721.5|89677.5|46
1637571020000|2021-11-22 08:50:20|89726.2|89701.2|89737|89687|89740.5|89701.3|89724.4|89686.9|40
1637571030000|2021-11-22 08:50:30|89737.2|89687.2|89726.8|89701.8|89739.3|89701.8|89720.4|89682.4|42
1637571040000|2021-11-22 08:50:40|89738.7|89688.7|89728.4|89678.4|89738.7|89698.3|89718.5|89678.2|53
1637571050000|2021-11-22 08:50:50|89728.2|89678.2|89710.9|89685.9|89729|89691.7|89709.7|89673.4|50
1637571060000|2021-11-22 08:51:00|89710.3|89685.3|89724.7|89674.7|89728.9|89691.1|89710.3|89673.8|43
1637571070000|2021-11-22 08:51:10|89725.4|89675.4|89720.8|89670.8|89725.4|89685|89707.4|89669.9|48
1637571080000|2021-11-22 08:51:20|89720.4|89670.4|89707.5|89682.5|89720.4|89683.4|89706.2|89669.3|25
1637571090000|2021-11-22 08:51:30|89707.7|89682.7|89706.6|89681.6|89709.9|89684.9|89703.4|89678.4|39
1637571100000|2021-11-22 08:51:40|89706.7|89681.7|89719.3|89694.3|89732|89694.5|89705.7|89680.7|45
1637571110000|2021-11-22 08:51:50|89719|89694|89716.2|89691.2|89737|89702.2|89716.2|89681.9|55
1637571120000|2021-11-22 08:52:00|89716.1|89691.1|89719.4|89694.4|89731.3|89694.4|89715.2|89680.9|50
1637571130000|2021-11-22 08:52:10|89718.9|89693.9|89731.4|89681.4|89735.6|89698.1|89718.8|89681.3|50
1637571140000|2021-11-22 08:52:20|89731.3|89681.3|89727.4|89702.4|89738.4|89702.4|89723.8|89681.2|52
1637571150000|2021-11-22 08:52:30|89727.9|89702.9|89763.8|89713.8|89764.4|89723.6|89724.9|89688.3|52
1637571160000|2021-11-22 08:52:40|89764.7|89714.7|89752.5|89727.5|89764.7|89728|89748.4|89711.4|56
1637571170000|2021-11-22 08:52:50|89765.4|89715.4|89765.7|89715.7|89768.3|89730.3|89752.6|89714.4|55
1637571180000|2021-11-22 08:53:00|89765.5|89715.5|89744.8|89694.8|89765.5|89724|89741.9|89694.8|58
1637571190000|2021-11-22 08:53:10|89743.2|89693.2|89743.7|89693.7|89745|89695|89743.2|89693.2|39
1637571200000|2021-11-22 08:53:20|89743.9|89693.9|89743.1|89693.1|89744|89694|89742.2|89692.2|33
1637571210000|2021-11-22 08:53:30|89743|89693|89755|89705|89755|89717.4|89740.3|89692.6|33
1637571220000|2021-11-22 08:53:40|89755.6|89705.6|89745.7|89720.7|89755.6|89720.7|89742.6|89705|42
1637571230000|2021-11-22 08:53:50|89746.6|89721.6|89752.3|89727.3|89762.7|89727.3|89745.5|89712.7|43
1637571240000|2021-11-22 08:54:00|89752.1|89727.1|89759.8|89734.8|89760.9|89735.9|89751.1|89726.1|57
1637571250000|2021-11-22 08:54:10|89760|89735|89761.7|89736.7|89762.5|89737.5|89759.6|89734.6|35
1637571260000|2021-11-22 08:54:20|89762.1|89737.1|89766.3|89741.3|89766.9|89741.9|89760.9|89735.9|39
1637571270000|2021-11-22 08:54:30|89766.8|89741.8|89765.9|89740.9|89768.1|89743.1|89765.5|89740.5|48
1637571280000|2021-11-22 08:54:40|89765.3|89740.3|89768.6|89743.6|89768.6|89743.6|89764.5|89739.5|54
1637571290000|2021-11-22 08:54:50|89768.9|89743.9|89769|89744|89771.2|89746.2|89767.4|89742.4|36
1637571300000|2021-11-22 08:55:00|89768.7|89743.7|89760.3|89735.3|89772.5|89743.8|89759.6|89722.2|53
1637571310000|2021-11-22 08:55:10|89759.7|89734.7|89778.9|89728.9|89779.1|89734.7|89757.8|89721.4|39
1637571320000|2021-11-22 08:55:20|89779.2|89729.2|89780.2|89730.2|89780.6|89730.6|89778.3|89728.3|27
1637571330000|2021-11-22 08:55:30|89780.4|89730.4|89767.3|89742.3|89780.4|89743|89764|89730.4|48
1637571340000|2021-11-22 08:55:40|89767.5|89742.5|89768.4|89743.4|89769.9|89744.9|89767.3|89742.3|36
1637571350000|2021-11-22 08:55:50|89768.5|89743.5|89784.7|89759.7|89790.5|89759.7|89768|89737.6|47
1637571360000|2021-11-22 08:56:00|89785.1|89760.1|89786.7|89761.7|89798|89761.7|89782.5|89747.4|41
1637571370000|2021-11-22 08:56:10|89786.8|89761.8|89782.8|89757.8|89786.8|89761.8|89782.2|89757.2|45
1637571380000|2021-11-22 08:56:20|89782.7|89757.7|89788.6|89738.6|89788.8|89762.3|89773.9|89736.7|55
1637571390000|2021-11-22 08:56:30|89788.7|89738.7|89774.9|89724.9|89788.7|89745.3|89761.9|89724.5|52
1637571400000|2021-11-22 08:56:40|89774.5|89724.5|89754.4|89729.4|89775|89734.1|89750.1|89721|54
1637571410000|2021-11-22 08:56:50|89754.6|89729.6|89753.2|89728.2|89756.1|89731.1|89752.9|89727.9|49
1637571420000|2021-11-22 08:57:00|89754.2|89729.2|89752.1|89727.1|89767|89730.2|89751.1|89714|42
1637571430000|2021-11-22 08:57:10|89751.8|89726.8|89772.1|89747.1|89772.1|89747.1|89751.5|89726.5|58
1637571440000|2021-11-22 08:57:20|89772.3|89747.3|89770.1|89745.1|89787.8|89750.1|89765.8|89736.8|59
1637571450000|2021-11-22 08:57:30|89770.4|89745.4|89787.8|89737.8|89788|89751|89763.6|89737.8|59
1637571460000|2021-11-22 08:57:40|89788.2|89738.2|89777|89752|89791.4|89755.5|89774.8|89737.4|48
1637571470000|2021-11-22 08:57:50|89777.2|89752.2|89799.7|89774.7|89799.7|89774.7|89773.2|89743.4|64
1637571480000|2021-11-22 08:58:00|89799.6|89774.6|89818.6|89768.6|89822|89783.5|89798.9|89760.2|63
1637571490000|2021-11-22 08:58:10|89818.8|89768.8|89813|89763|89822.3|89782.5|89805.3|89763|51
1637571500000|2021-11-22 08:58:20|89812.9|89762.9|89821.9|89771.9|89822.6|89784.5|89799.9|89762.4|57
1637571510000|2021-11-22 08:58:30|89821.4|89771.4|89799.7|89774.7|89821.4|89784|89798.9|89763.2|52
1637571520000|2021-11-22 08:58:40|89800|89775|89816.9|89766.9|89817.8|89780.3|89798.9|89763.1|44
1637571530000|2021-11-22 08:58:50|89817.3|89767.3|89800.4|89775.4|89817.3|89777|89798.3|89759.8|49
1637571540000|2021-11-22 08:59:00|89800.5|89775.5|89845.6|89795.6|89845.8|89808.4|89800.3|89764.4|60
1637571550000|2021-11-22 08:59:10|89834.1|89809.1|89839.4|89814.4|89852.2|89816.3|89833.2|89798.3|61
1637571560000|2021-11-22 08:59:20|89839.6|89814.6|89861.1|89811.1|89861.1|89815.7|89839.6|89801.7|60
1637571570000|2021-11-22 08:59:30|89860.1|89810.1|89862.4|89812.4|89866|89816|89860.1|89810.1|53
1637571580000|2021-11-22 08:59:40|89862.1|89812.1|89863.7|89813.7|89864|89814|89854.5|89804.5|57
1637571590000|2021-11-22 08:59:50|89864|89814|89862.8|89812.8|89865.9|89815.9|89862.8|89812.8|52
1637571600000|2021-11-22 09:00:00|89862.9|89812.9|89855.3|89805.3|89865.3|89815.3|89855.3|89805.3|45
1637571610000|2021-11-22 09:00:10|89855|89805|89846.2|89796.2|89855.3|89805.3|89845.9|89795.9|44
1637571620000|2021-11-22 09:00:20|89846.3|89796.3|89808.4|89758.4|89846.5|89796.5|89808|89758|64
1637571630000|2021-11-22 09:00:30|89807.3|89757.3|89813.9|89763.9|89815.2|89765.2|89807.3|89757.3|48
1637571640000|2021-11-22 09:00:40|89813.5|89763.5|89809.4|89759.4|89813.5|89763.5|89808.8|89758.8|60
1637571650000|2021-11-22 09:00:50|89811|89761|89807.6|89757.6|89820.9|89770.9|89807.6|89757.6|61
1637571660000|2021-11-22 09:01:00|89808|89758|89805.2|89755.2|89811.2|89761.2|89803.9|89753.9|56
1637571670000|2021-11-22 09:01:10|89805.8|89755.8|89804.2|89754.2|89805.8|89755.8|89801.6|89751.6|50
1637571680000|2021-11-22 09:01:20|89804|89754|89802.8|89752.8|89805.2|89755.2|89796.5|89746.5|55
1637571690000|2021-11-22 09:01:30|89802.9|89752.9|89805.8|89755.8|89808.2|89758.2|89802.9|89752.9|49
1637571700000|2021-11-22 09:01:40|89805.9|89755.9|89829|89779|89831.5|89789.2|89805.2|89755.2|57
1637571710000|2021-11-22 09:01:50|89828.6|89778.6|89829.6|89779.6|89836.1|89786.1|89822|89772|68
1637571720000|2021-11-22 09:02:00|89829.5|89779.5|89825|89775|89837.5|89798.4|89813|89774.9|59
1637571730000|2021-11-22 09:02:10|89825.4|89775.4|89825.1|89775.1|89827.3|89791.1|89812.3|89773.8|48
1637571740000|2021-11-22 09:02:20|89824.8|89774.8|89810.6|89785.6|89825.1|89787.9|89810.6|89774.1|34
1637571750000|2021-11-22 09:02:30|89822.8|89772.8|89831.7|89781.7|89831.9|89784|89808.5|89770.2|52
1637571760000|2021-11-22 09:02:40|89831|89781|89824.9|89774.9|89832.2|89782.2|89822.8|89772.8|45
1637571770000|2021-11-22 09:02:50|89824.5|89774.5|89811.3|89761.3|89825|89775.9|89797.7|89760.7|53
1637571780000|2021-11-22 09:03:00|89812.1|89762.1|89788|89738|89812.1|89762.1|89788|89738|60
1637571790000|2021-11-22 09:03:10|89788.6|89738.6|89792.5|89742.5|89792.6|89742.6|89785.6|89735.6|51
1637571800000|2021-11-22 09:03:20|89792.6|89742.6|89789.9|89739.9|89794.4|89744.4|89787.4|89737.4|55
1637571810000|2021-11-22 09:03:30|89790|89740|89788.7|89738.7|89790.5|89740.5|89788.1|89738.1|41
1637571820000|2021-11-22 09:03:40|89788.8|89738.8|89788.9|89738.9|89791.8|89741.8|89788.6|89738.6|34
1637571830000|2021-11-22 09:03:50|89788.7|89738.7|89788.6|89738.6|89789.5|89739.5|89788.3|89738.3|26
1637571840000|2021-11-22 09:04:00|89788.3|89738.3|89768|89718|89788.3|89738.3|89767.1|89717.1|58
1637571850000|2021-11-22 09:04:10|89770.7|89720.7|89772.8|89722.8|89775.5|89725.5|89766.2|89716.2|53
1637571860000|2021-11-22 09:04:20|89772.9|89722.9|89770.1|89720.1|89778.2|89728.2|89770.1|89720.1|56
1637571870000|2021-11-22 09:04:30|89769.6|89719.6|89768|89718|89775.4|89725.4|89766.9|89716.9|58
1637571880000|2021-11-22 09:04:40|89764.9|89714.9|89774.5|89724.5|89774.5|89724.5|89764|89714|49
1637571890000|2021-11-22 09:04:50|89774.7|89724.7|89768.7|89718.7|89774.7|89724.7|89767.9|89717.9|50
1637571900000|2021-11-22 09:05:00|89768.6|89718.6|89770.2|89720.2|89770.7|89720.7|89768.2|89718.2|43
1637571910000|2021-11-22 09:05:10|89769.9|89719.9|89770.5|89720.5|89771|89721|89768.3|89718.3|41
1637571920000|2021-11-22 09:05:20|89770.9|89720.9|89766.9|89716.9|89770.9|89720.9|89765.9|89715.9|47
1637571930000|2021-11-22 09:05:30|89767|89717|89769.8|89719.8|89769.8|89719.8|89766.8|89716.8|37
1637571940000|2021-11-22 09:05:40|89769.5|89719.5|89770.3|89720.3|89770.7|89720.7|89768.9|89718.9|28
1637571950000|2021-11-22 09:05:50|89770.1|89720.1|89759.5|89734.5|89772.8|89735.3|89757.3|89718|42
1637571960000|2021-11-22 09:06:00|89758.6|89733.6|89758.7|89733.7|89759.9|89734.9|89757.1|89732.1|38
1637571970000|2021-11-22 09:06:10|89758.4|89733.4|89758.1|89733.1|89759.2|89734.2|89757.3|89732.3|29
1637571980000|2021-11-22 09:06:20|89758.3|89733.3|89770.8|89720.8|89771.1|89734.1|89756.2|89718.1|35
1637571990000|2021-11-22 09:06:30|89771.2|89721.2|89760.7|89710.7|89771.2|89723.6|89748.6|89708.4|62
1637572000000|2021-11-22 09:06:40|89760.4|89710.4|89759.2|89709.2|89763.2|89713.2|89757.7|89707.7|45
1637572010000|2021-11-22 09:06:50|89759.5|89709.5|89764.5|89714.5|89766.6|89716.6|89758.7|89708.7|63
1637572020000|2021-11-22 09:07:00|89764.2|89714.2|89769.1|89719.1|89769.5|89719.5|89763.8|89713.8|43
1637572030000|2021-11-22 09:07:10|89770.4|89720.4|89771.5|89721.5|89772.3|89722.3|89770.1|89720.1|39
1637572040000|2021-11-22 09:07:20|89771.7|89721.7|89770.4|89720.4|89771.9|89721.9|89767.6|89717.6|36
1637572050000|2021-11-22 09:07:30|89770.6|89720.6|89769.9|89719.9|89770.6|89720.6|89768.9|89718.9|23
1637572060000|2021-11-22 09:07:40|89770|89720|89763.2|89713.2|89774.1|89730.4|89750.4|89711.5|42
1637572070000|2021-11-22 09:07:50|89763.3|89713.3|89763.8|89713.8|89764|89714|89761.1|89711.1|37
1637572080000|2021-11-22 09:08:00|89763.7|89713.7|89761.5|89711.5|89763.7|89713.7|89757.9|89707.9|56
1637572090000|2021-11-22 09:08:10|89761.3|89711.3|89762.9|89712.9|89764.1|89714.1|89761.1|89711.1|37
1637572100000|2021-11-22 09:08:20|89763.1|89713.1|89756.5|89706.5|89763.7|89713.7|89756.5|89706.5|35
1637572110000|2021-11-22 09:08:30|89755.7|89705.7|89740.5|89715.5|89755.7|89716.1|89738.5|89700.7|39
1637572120000|2021-11-22 09:08:40|89740.8|89715.8|89739.1|89714.1|89744.1|89719.1|89738.2|89713.2|41
1637572130000|2021-11-22 09:08:50|89738.9|89713.9|89743.3|89718.3|89744.2|89719.2|89733.8|89708.8|48
1637572140000|2021-11-22 09:09:00|89743.9|89718.9|89737.9|89712.9|89750|89725|89736.5|89711.5|57
1637572150000|2021-11-22 09:09:10|89738|89713|89730.5|89705.5|89738.5|89713.5|89730.5|89705.5|31
1637572160000|2021-11-22 09:09:20|89732.5|89707.5|89733.8|89708.8|89734.2|89709.2|89726.8|89701.8|48
1637572170000|2021-11-22 09:09:30|89734|89709|89734.3|89709.3|89734.3|89709.3|89733.1|89708.1|34
1637572180000|2021-11-22 09:09:40|89734.1|89709.1|89724.5|89699.5|89736.6|89711.6|89724.5|89699.5|38
1637572190000|2021-11-22 09:09:50|89725|89700|89728.4|89703.4|89728.4|89703.4|89722.9|89697.9|47
1637572200000|2021-11-22 09:10:00|89728.1|89703.1|89727|89702|89728.2|89703.2|89725.3|89700.3|36
1637572210000|2021-11-22 09:10:10|89726.5|89701.5|89732.3|89707.3|89741|89707.6|89726.3|89690.7|46
1637572220000|2021-11-22 09:10:20|89732.4|89707.4|89732.7|89707.7|89733.2|89708.2|89732.1|89707.1|31
1637572230000|2021-11-22 09:10:30|89732.6|89707.6|89736|89711|89737.7|89712.7|89729.6|89704.6|46
1637572240000|2021-11-22 09:10:40|89736.1|89711.1|89738.4|89713.4|89738.9|89713.9|89734.9|89709.9|34
1637572250000|2021-11-22 09:10:50|89740.5|89715.5|89750.7|89725.7|89752.2|89727.2|89740.5|89715.5|55
1637572260000|2021-11-22 09:11:00|89749.4|89724.4|89748.4|89723.4|89759.8|89724.7|89746.5|89709.8|47
1637572270000|2021-11-22 09:11:10|89748.3|89723.3|89749.7|89724.7|89760.5|89725.7|89746.2|89710.5|52
1637572280000|2021-11-22 09:11:20|89749|89724|89748.8|89723.8|89749.9|89724.9|89745.5|89720.5|42
1637572290000|2021-11-22 09:11:30|89748.7|89723.7|89745.7|89720.7|89749.2|89724.2|89744.8|89719.8|37
1637572300000|2021-11-22 09:11:40|89745.2|89720.2|89740.9|89715.9|89746.2|89721.2|89739.5|89714.5|39
1637572310000|2021-11-22 09:11:50|89740.1|89715.1|89732.8|89707.8|89740.1|89715.1|89731.6|89706.6|58
1637572320000|2021-11-22 09:12:00|89732.4|89707.4|89774.6|89724.6|89776.4|89739.4|89732.4|89707.4|67
1637572330000|2021-11-22 09:12:10|89774.7|89724.7|89784.1|89734.1|89784.8|89747.1|89764.8|89722.7|49
1637572340000|2021-11-22 09:12:20|89784.5|89734.5|89778.1|89753.1|89790.6|89753.1|89777.8|89734.3|51
1637572350000|2021-11-22 09:12:30|89777.8|89752.8|89791.8|89741.8|89792.2|89754.7|89777.8|89740.4|43
1637572360000|2021-11-22 09:12:40|89791.7|89741.7|89771.3|89746.3|89791.7|89750.2|89771.2|89735.4|42
1637572370000|2021-11-22 09:12:50|89770.3|89745.3|89763|89738|89783.1|89745.3|89763|89730.5|37
1637572380000|2021-11-22 09:13:00|89762.9|89737.9|89754|89729|89763.4|89738.4|89750.8|89725.8|59
1637572390000|2021-11-22 09:13:10|89753.6|89728.6|89759.2|89709.2|89766.4|89729|89750.1|89707.5|57
1637572400000|2021-11-22 09:13:20|89758.9|89708.9|89755.8|89705.8|89761|89723.2|89743.5|89705.7|49
1637572410000|2021-11-22 09:13:30|89755.4|89705.4|89754.4|89729.4|89765.4|89731.2|89747.4|89705.4|61
1637572420000|2021-11-22 09:13:40|89752.7|89727.7|89756.3|89731.3|89758.1|89733.1|89741.5|89716.5|63
1637572430000|2021-11-22 09:13:50|89756.1|89731.1|89752.4|89727.4|89775.2|89736.6|89751.8|89715.6|50
1637572440000|2021-11-22 09:14:00|89752|89727|89748.8|89723.8|89764.3|89729.4|89748.8|89713|63
1637572450000|2021-11-22 09:14:10|89748.3|89723.3|89745.7|89720.7|89749.2|89724.2|89745.7|89720.7|38
1637572460000|2021-11-22 09:14:20|89745.8|89720.8|89745.9|89720.9|89747.5|89722.5|89739.7|89714.7|51
1637572470000|2021-11-22 09:14:30|89746.5|89721.5|89744.2|89719.2|89759.4|89724.6|89744.1|89707.8|44
1637572480000|2021-11-22 09:14:40|89745.1|89720.1|89782.4|89732.4|89783.3|89740.7|89743.7|89718.7|39
1637572490000|2021-11-22 09:14:50|89783|89733|89781|89731|89783|89733|89779.4|89729.4|48
1637572500000|2021-11-22 09:15:00|89781.2|89731.2|89768|89743|89784.2|89744.4|89767.3|89728.6|52
1637572510000|2021-11-22 09:15:10|89767.4|89742.4|89777.7|89727.7|89778.6|89743.1|89765.2|89727.3|50
1637572520000|2021-11-22 09:15:20|89777|89727|89767.8|89717.8|89777|89735.4|89752.5|89717.6|55
1637572530000|2021-11-22 09:15:30|89768|89718|89755.3|89730.3|89768.3|89730.3|89754.3|89716.3|33
1637572540000|2021-11-22 09:15:40|89756|89731|89755.4|89730.4|89756.2|89731.2|89749.1|89724.1|52
1637572550000|2021-11-22 09:15:50|89755.3|89730.3|89751.5|89726.5|89755.3|89730.3|89749.6|89724.6|49
1637572560000|2021-11-22 09:16:00|89763.4|89713.4|89761.9|89711.9|89766.5|89729.4|89750.6|89711.8|60
1637572570000|2021-11-22 09:16:10|89762.2|89712.2|89763.7|89713.7|89766.6|89728.3|89749.7|89712.2|44
1637572580000|2021-11-22 09:16:20|89763.9|89713.9|89738.1|89713.1|89763.9|89724|89737.8|89710.1|51
1637572590000|2021-11-22 09:16:30|89738.5|89713.5|89738.3|89713.3|89739.5|89714.5|89737.2|89712.2|38
1637572600000|2021-11-22 09:16:40|89738.5|89713.5|89740.6|89715.6|89751.2|89716.7|89734.6|89697|57
1637572610000|2021-11-22 09:16:50|89741|89716|89742.7|89692.7|89742.9|89716|89727.3|89688.6|62
1637572620000|2021-11-22 09:17:00|89742.8|89692.8|89722.8|89697.8|89745.6|89701.5|89722.8|89692.5|35
1637572630000|2021-11-22 09:17:10|89722.6|89697.6|89730.4|89680.4|89734|89700.3|89716.4|89676.9|41
1637572640000|2021-11-22 09:17:20|89729|89679|89721.1|89671.1|89729|89684|89708.8|89670.2|46
1637572650000|2021-11-22 09:17:30|89722.7|89672.7|89722.5|89672.5|89724|89674|89721.6|89671.6|36
1637572660000|2021-11-22 09:17:40|89722.2|89672.2|89719.9|89669.9|89722.2|89672.2|89717.9|89667.9|40
1637572670000|2021-11-22 09:17:50|89718.2|89668.2|89704|89654|89721.4|89677|89700.4|89650.4|65
1637572680000|2021-11-22 09:18:00|89704.2|89654.2|89714.8|89664.8|89718.1|89668.1|89701|89651|67
1637572690000|2021-11-22 09:18:10|89715.1|89665.1|89721.6|89671.6|89721.7|89671.7|89715.1|89665.1|56
1637572700000|2021-11-22 09:18:20|89721.1|89671.1|89713.7|89663.7|89721.5|89671.5|89713.4|89663.4|55
1637572710000|2021-11-22 09:18:30|89714.2|89664.2|89722.8|89672.8|89722.8|89672.8|89714.1|89664.1|55
1637572720000|2021-11-22 09:18:40|89722.2|89672.2|89723.1|89673.1|89723.1|89673.1|89718.2|89668.2|57
1637572730000|2021-11-22 09:18:50|89723.2|89673.2|89721.6|89671.6|89723.3|89673.3|89718.6|89668.6|50
1637572740000|2021-11-22 09:19:00|89721.8|89671.8|89721.4|89671.4|89723.6|89673.6|89720.9|89670.9|45
1637572750000|2021-11-22 09:19:10|89721.1|89671.1|89721.2|89671.2|89722.5|89672.5|89719.2|89669.2|55
1637572760000|2021-11-22 09:19:20|89721.3|89671.3|89723.5|89673.5|89725.5|89675.5|89716.4|89666.4|42
1637572770000|2021-11-22 09:19:30|89723.7|89673.7|89722.6|89672.6|89724.8|89674.8|89720.4|89670.4|37
1637572780000|2021-11-22 09:19:40|89722.8|89672.8|89725.6|89675.6|89727|89677|89713.1|89663.1|53
1637572790000|2021-11-22 09:19:50|89725.8|89675.8|89714.1|89689.1|89726.8|89689.7|89709.2|89671.2|50
1637572800000|2021-11-22 09:20:00|89714.7|89689.7|89728|89678|89728.8|89691.3|89711.7|89674.2|55
1637572810000|2021-11-22 09:20:10|89728.1|89678.1|89724.9|89674.9|89729.4|89679.4|89723.8|89673.8|55
1637572820000|2021-11-22 09:20:20|89725.1|89675.1|89728.5|89678.5|89729.8|89679.8|89722.7|89672.7|58
1637572830000|2021-11-22 09:20:30|89730.4|89680.4|89735.6|89685.6|89738.2|89688.2|89730.4|89680.4|31
1637572840000|2021-11-22 09:20:40|89735.5|89685.5|89740.8|89690.8|89742.9|89692.9|89735.5|89685.5|37
1637572850000|2021-11-22 09:20:50|89738.9|89688.9|89726.6|89701.6|89740|89702.3|89723.9|89685.9|49
1637572860000|2021-11-22 09:21:00|89739.3|89689.3|89731.1|89706.1|89745|89706.1|89729.8|89687.9|50
1637572870000|2021-11-22 09:21:10|89732.4|89707.4|89732.7|89707.7|89735|89710|89730.6|89705.6|56
1637572880000|2021-11-22 09:21:20|89732|89707|89741.3|89716.3|89742.6|89717.6|89731.6|89706.6|45
1637572890000|2021-11-22 09:21:30|89741.6|89716.6|89736.3|89711.3|89741.7|89716.7|89731.9|89706.9|44
1637572900000|2021-11-22 09:21:40|89737|89712|89739|89714|89752.8|89714|89735.7|89699.3|45
1637572910000|2021-11-22 09:21:50|89738.8|89713.8|89738.3|89713.3|89740|89715|89737.1|89712.1|38
1637572920000|2021-11-22 09:22:00|89738.2|89713.2|89734.7|89709.7|89738.4|89713.4|89734.2|89709.2|41
1637572930000|2021-11-22 09:22:10|89735|89710|89734.3|89709.3|89738.2|89713.2|89733.9|89708.9|36
1637572940000|2021-11-22 09:22:20|89734.5|89709.5|89730.3|89705.3|89736|89711|89729.8|89704.8|39
1637572950000|2021-11-22 09:22:30|89729.9|89704.9|89727.4|89702.4|89741.2|89705.1|89726.6|89689.7|25
1637572960000|2021-11-22 09:22:40|89727.1|89702.1|89727.6|89702.6|89727.6|89702.6|89727|89702|16
1637572970000|2021-11-22 09:22:50|89727.9|89702.9|89745.9|89695.9|89745.9|89711.2|89727.2|89691.1|41
1637572980000|2021-11-22 09:23:00|89744.7|89694.7|89742.8|89692.8|89746.8|89696.8|89742.8|89692.8|49
1637572990000|2021-11-22 09:23:10|89741.7|89691.7|89724.3|89674.3|89742.5|89703.1|89714.3|89674|56
1637573000000|2021-11-22 09:23:20|89724.6|89674.6|89702.6|89652.6|89724.6|89674.6|89701.4|89651.4|60
1637573010000|2021-11-22 09:23:30|89702.5|89652.5|89698|89648|89703.2|89653.2|89695.8|89645.8|52
1637573020000|2021-11-22 09:23:40|89697.8|89647.8|89704.9|89654.9|89705|89655|89697.4|89647.4|57
1637573030000|2021-11-22 09:23:50|89704.4|89654.4|89701.6|89651.6|89707.8|89657.8|89700.9|89650.9|48
1637573040000|2021-11-22 09:24:00|89702.3|89652.3|89701.3|89651.3|89704.5|89654.5|89701.3|89651.3|33
1637573050000|2021-11-22 09:24:10|89701.7|89651.7|89704|89654|89707.9|89666.4|89689.2|89647.7|59
1637573060000|2021-11-22 09:24:20|89706.7|89656.7|89708|89658|89708.3|89658.3|89705.4|89655.4|39
1637573070000|2021-11-22 09:24:30|89707.6|89657.6|89716.2|89666.2|89717.2|89682.6|89702.6|89657.6|55
1637573080000|2021-11-22 09:24:40|89716.7|89666.7|89697.6|89672.6|89716.7|89673.7|89696.1|89659.4|39
1637573090000|2021-11-22 09:24:50|89698.7|89673.7|89693.7|89668.7|89699|89674|89690.9|89665.9|50
1637573100000|2021-11-22 09:25:00|89695.1|89670.1|89688.3|89663.3|89695.8|89670.8|89687.4|89662.4|50
1637573110000|2021-11-22 09:25:10|89687.4|89662.4|89720.6|89670.6|89720.6|89679.8|89684.8|89647.9|44
1637573120000|2021-11-22 09:25:20|89718.7|89668.7|89714.5|89689.5|89722.1|89689.5|89708.3|89668.7|52
1637573130000|2021-11-22 09:25:30|89726.4|89676.4|89730.5|89680.5|89733.4|89694.6|89711.8|89673.7|51
1637573140000|2021-11-22 09:25:40|89731.2|89681.2|89724.5|89674.5|89732.6|89691.7|89712.9|89674.5|41
1637573150000|2021-11-22 09:25:50|89723.9|89673.9|89709.1|89684.1|89725.2|89686.4|89706.4|89673.3|37
1637573160000|2021-11-22 09:26:00|89708.5|89683.5|89713.5|89688.5|89724.2|89689.4|89708.5|89672.9|39
1637573170000|2021-11-22 09:26:10|89713.2|89688.2|89715.4|89690.4|89716.5|89691.5|89713.2|89688.2|40
1637573180000|2021-11-22 09:26:20|89716|89691|89716|89691|89718.8|89693.8|89716|89691|40
1637573190000|2021-11-22 09:26:30|89715.9|89690.9|89725.4|89675.4|89725.9|89690.9|89712.3|89675.2|47
1637573200000|2021-11-22 09:26:40|89725.3|89675.3|89728.5|89678.5|89728.5|89691.5|89712.3|89675.1|33
1637573210000|2021-11-22 09:26:50|89719|89694|89720.5|89695.5|89720.9|89695.9|89715.3|89690.3|45
1637573220000|2021-11-22 09:27:00|89719.8|89694.8|89719.1|89694.1|89732.5|89697.3|89716.5|89678.9|41
1637573230000|2021-11-22 09:27:10|89719.9|89694.9|89725.4|89700.4|89737.9|89702.7|89718.5|89684.6|49
1637573240000|2021-11-22 09:27:20|89725.8|89700.8|89723.6|89698.6|89725.8|89700.8|89721.4|89696.4|47
1637573250000|2021-11-22 09:27:30|89723.2|89698.2|89765.9|89715.9|89768.7|89718.7|89723.1|89690.1|62
1637573260000|2021-11-22 09:27:40|89766|89716|89751|89726|89766.3|89727.6|89749.9|89713.2|48
1637573270000|2021-11-22 09:27:50|89751.1|89726.1|89742.4|89717.4|89757|89726.3|89741.2|89702.1|49
1637573280000|2021-11-22 09:28:00|89743.2|89718.2|89746.7|89721.7|89748.9|89723.9|89742|89717|44
1637573290000|2021-11-22 09:28:10|89747.7|89722.7|89748.2|89723.2|89749.4|89724.4|89747|89722|38
1637573300000|2021-11-22 09:28:20|89748.4|89723.4|89752.3|89727.3|89753.9|89728.9|89748.3|89723.3|32
1637573310000|2021-11-22 09:28:30|89752.7|89727.7|89752.8|89727.8|89752.9|89727.9|89751.3|89726.3|38
1637573320000|2021-11-22 09:28:40|89752.7|89727.7|89750.1|89725.1|89752.7|89727.7|89746.7|89721.7|34
1637573330000|2021-11-22 09:28:50|89749.8|89724.8|89744.9|89694.9|89749.8|89724.8|89732.3|89694.8|39
1637573340000|2021-11-22 09:29:00|89745|89695|89726.2|89701.2|89745.1|89707.5|89725.2|89690.9|41
1637573350000|2021-11-22 09:29:10|89725.8|89700.8|89724.6|89699.6|89737.5|89704|89724.6|89686.6|41
1637573360000|2021-11-22 09:29:20|89724.2|89699.2|89728.5|89703.5|89729.7|89704.7|89723.4|89698.4|41
1637573370000|2021-11-22 09:29:30|89728.4|89703.4|89728.5|89703.5|89729|89704|89727.8|89702.8|26
1637573380000|2021-11-22 09:29:40|89729|89704|89730.8|89705.8|89731.2|89706.2|89728.5|89703.5|28
1637573390000|2021-11-22 09:29:50|89731.4|89706.4|89749.6|89699.6|89749.9|89712.4|89731.2|89699.5|35
1637573400000|2021-11-22 09:30:00|89749.5|89699.5|89738.4|89713.4|89749.5|89715.1|89736.3|89699.3|38
1637573410000|2021-11-22 09:30:10|89738.6|89713.6|89738.8|89713.8|89739.3|89714.3|89738|89713|30
1637573420000|2021-11-22 09:30:20|89739.5|89714.5|89732.9|89707.9|89745.5|89714.8|89732|89694.9|41
1637573430000|2021-11-22 09:30:30|89732.8|89707.8|89731.6|89706.6|89733.3|89708.3|89731.1|89706.1|25
1637573440000|2021-11-22 09:30:40|89731.8|89706.8|89731.6|89706.6|89731.9|89706.9|89731.2|89706.2|16
1637573450000|2021-11-22 09:30:50|89732.1|89707.1|89732.9|89707.9|89734|89709|89731.4|89706.4|30
1637573460000|2021-11-22 09:31:00|89733.1|89708.1|89733.3|89708.3|89733.5|89708.5|89732.2|89707.2|19
1637573470000|2021-11-22 09:31:10|89733.2|89708.2|89735.8|89710.8|89736.5|89711.5|89731.9|89706.9|27
1637573480000|2021-11-22 09:31:20|89735.7|89710.7|89727.7|89702.7|89737.7|89712.7|89727.2|89702.2|40
1637573490000|2021-11-22 09:31:30|89727.9|89702.9|89730.7|89705.7|89730.9|89705.9|89727.2|89702.2|44
1637573500000|2021-11-22 09:31:40|89730.9|89705.9|89730.8|89705.8|89733.1|89708.1|89730.5|89705.5|32
1637573510000|2021-11-22 09:31:50|89731.1|89706.1|89731.7|89706.7|89735.2|89710.2|89730.3|89705.3|33
1637573520000|2021-11-22 09:32:00|89731.2|89706.2|89730.1|89705.1|89731.7|89706.7|89730|89705|33
1637573530000|2021-11-22 09:32:10|89731.3|89706.3|89727.4|89702.4|89731.3|89706.3|89724.3|89699.3|39
1637573540000|2021-11-22 09:32:20|89727.6|89702.6|89731.1|89706.1|89732|89707|89725.7|89700.7|39
1637573550000|2021-11-22 09:32:30|89731.6|89706.6|89730|89705|89733.8|89708.8|89726.8|89701.8|52
1637573560000|2021-11-22 09:32:40|89729.1|89704.1|89722.4|89697.4|89734.1|89709.1|89721.9|89696.9|52
1637573570000|2021-11-22 09:32:50|89722.5|89697.5|89710|89685|89722.5|89697.5|89709|89684|59
1637573580000|2021-11-22 09:33:00|89709.8|89684.8|89715.5|89690.5|89715.5|89690.5|89709.4|89684.4|37
1637573590000|2021-11-22 09:33:10|89716.7|89691.7|89718.4|89693.4|89718.4|89693.4|89715.2|89690.2|38
1637573600000|2021-11-22 09:33:20|89718.6|89693.6|89715.8|89690.8|89718.6|89693.6|89714.4|89689.4|42
1637573610000|2021-11-22 09:33:30|89716.1|89691.1|89716.6|89691.6|89716.6|89691.6|89715.5|89690.5|19
1637573620000|2021-11-22 09:33:40|89716.7|89691.7|89713.8|89688.8|89716.7|89691.7|89712.3|89687.3|27
1637573630000|2021-11-22 09:33:50|89714|89689|89712.3|89687.3|89714|89689|89711.8|89686.8|27
1637573640000|2021-11-22 09:34:00|89713.3|89688.3|89713.9|89688.9|89714.7|89689.7|89712.7|89687.7|33
1637573650000|2021-11-22 09:34:10|89713.7|89688.7|89720.5|89695.5|89722.6|89697.6|89710|89685|50
1637573660000|2021-11-22 09:34:20|89720.2|89695.2|89731.3|89706.3|89731.3|89706.3|89718.6|89693.6|36
1637573670000|2021-11-22 09:34:30|89730.8|89705.8|89865.2|89815.2|89962.4|89858.4|89729.8|89693.4|71
1637573680000|2021-11-22 09:34:40|89867.2|89817.2|89809.3|89759.3|89870.2|89820.2|89807.8|89757.8|70
1637573690000|2021-11-22 09:34:50|89808.9|89758.9|89810.1|89760.1|89812.9|89762.9|89806.4|89756.4|58
1637573700000|2021-11-22 09:35:00|89809.9|89759.9|89797.9|89747.9|89820.6|89770.6|89792.5|89742.5|55
1637573710000|2021-11-22 09:35:10|89798.1|89748.1|89794.9|89744.9|89799.8|89749.8|89792.6|89742.6|53
1637573720000|2021-11-22 09:35:20|89795.1|89745.1|89794.1|89744.1|89796.3|89746.3|89793.5|89743.5|52
1637573730000|2021-11-22 09:35:30|89793.3|89743.3|89796.2|89746.2|89796.2|89746.2|89791.9|89741.9|51
1637573740000|2021-11-22 09:35:40|89796.1|89746.1|89796.5|89746.5|89799.4|89749.4|89795.6|89745.6|51
1637573750000|2021-11-22 09:35:50|89796.9|89746.9|89799|89749|89801.8|89751.8|89795.9|89745.9|62
1637573760000|2021-11-22 09:36:00|89799.1|89749.1|89795.3|89745.3|89804.1|89754.1|89794.4|89744.4|64
1637573770000|2021-11-22 09:36:10|89795.9|89745.9|89802.4|89752.4|89803.6|89753.6|89792.2|89742.2|53
1637573780000|2021-11-22 09:36:20|89803.1|89753.1|89800.4|89750.4|89805.9|89755.9|89797.2|89747.2|50
1637573790000|2021-11-22 09:36:30|89799.5|89749.5|89810.6|89760.6|89811.6|89761.6|89799.2|89749.2|54
1637573800000|2021-11-22 09:36:40|89811|89761|89815|89765|89816.2|89766.2|89810.9|89760.9|53
1637573810000|2021-11-22 09:36:50|89815.1|89765.1|89815.3|89765.3|89817.2|89767.2|89812.3|89762.3|45
1637573820000|2021-11-22 09:37:00|89817.3|89767.3|89808.6|89758.6|89817.5|89773.8|89797.7|89756.5|51
1637573830000|2021-11-22 09:37:10|89808.5|89758.5|89804.9|89754.9|89808.6|89758.6|89804.9|89754.9|23
1637573840000|2021-11-22 09:37:20|89804.8|89754.8|89804.1|89754.1|89805.8|89755.8|89803.8|89753.8|36
1637573850000|2021-11-22 09:37:30|89805.7|89755.7|89803.5|89753.5|89805.9|89755.9|89798.7|89748.7|53
1637573860000|2021-11-22 09:37:40|89805|89755|89803.3|89753.3|89806.9|89756.9|89802.3|89752.3|54
1637573870000|2021-11-22 09:37:50|89803.5|89753.5|89804.4|89754.4|89808.4|89764.5|89786.9|89747.4|55
1637573880000|2021-11-22 09:38:00|89805.1|89755.1|89799.1|89749.1|89806.2|89756.2|89798.3|89748.3|57
1637573890000|2021-11-22 09:38:10|89798.4|89748.4|89790.3|89740.3|89800|89761.4|89784.7|89740.3|49
1637573900000|2021-11-22 09:38:20|89790.1|89740.1|89800|89750|89800|89760.2|89785.2|89737.6|46
1637573910000|2021-11-22 09:38:30|89798.9|89748.9|89783.5|89758.5|89801|89761.7|89783.5|89744.5|52
1637573920000|2021-11-22 09:38:40|89783.2|89758.2|89776.9|89751.9|89799.5|89762.5|89775|89735.8|55
1637573930000|2021-11-22 09:38:50|89776|89751|89790.7|89740.7|89793.2|89751|89775|89738.2|51
1637573940000|2021-11-22 09:39:00|89790.6|89740.6|89792.7|89742.7|89796.6|89756.1|89776.4|89739.3|48
1637573950000|2021-11-22 09:39:10|89790.9|89740.9|89794.3|89744.3|89796.9|89755.7|89780.7|89740.9|48
1637573960000|2021-11-22 09:39:20|89782.4|89757.4|89784.5|89759.5|89795.4|89759.5|89780.1|89745.3|41
1637573970000|2021-11-22 09:39:30|89784.7|89759.7|89805.7|89755.7|89805.7|89760.3|89784.1|89751.1|55
1637573980000|2021-11-22 09:39:40|89805.1|89755.1|89800.9|89775.9|89805.2|89776.8|89791.7|89755.1|54
1637573990000|2021-11-22 09:39:50|89801.2|89776.2|89807|89782|89825.8|89785.6|89800.8|89772.2|47
1637574000000|2021-11-22 09:40:00|89806.9|89781.9|89831.8|89781.8|89831.9|89791.8|89806.7|89775.7|41
1637574010000|2021-11-22 09:40:10|89834.8|89784.8|89831.9|89781.9|89834.9|89798.2|89819.7|89780.8|53
1637574020000|2021-11-22 09:40:20|89831.4|89781.4|89800.2|89750.2|89832.1|89792.4|89800.2|89750.2|60
1637574030000|2021-11-22 09:40:30|89801.4|89751.4|89800.9|89750.9|89802.7|89752.7|89798|89748|54
1637574040000|2021-11-22 09:40:40|89800.3|89750.3|89814.1|89764.1|89814.1|89764.1|89798.3|89748.3|61
1637574050000|2021-11-22 09:40:50|89813.4|89763.4|89812.5|89787.5|89819.8|89788.1|89810.8|89761|48
1637574060000|2021-11-22 09:41:00|89812|89787|89800.3|89775.3|89824.2|89789.7|89797.8|89760.6|56
1637574070000|2021-11-22 09:41:10|89801.1|89776.1|89790.9|89765.9|89804.7|89776.1|89790.3|89754.4|41
1637574080000|2021-11-22 09:41:20|89789.2|89764.2|89803.4|89753.4|89803.4|89764.2|89786.4|89747.6|37
1637574090000|2021-11-22 09:41:30|89803.5|89753.5|89795.5|89770.5|89809.3|89772.7|89793.3|89753.3|41
1637574100000|2021-11-22 09:41:40|89795.3|89770.3|89789.5|89764.5|89806.9|89771.8|89788.1|89755.6|49
1637574110000|2021-11-22 09:41:50|89790.5|89765.5|89802.1|89752.1|89802.7|89765.5|89785.1|89747.4|49
1637574120000|2021-11-22 09:42:00|89802.6|89752.6|89801.1|89751.1|89803|89763.9|89786.2|89750.9|45
1637574130000|2021-11-22 09:42:10|89801.8|89751.8|89799.4|89749.4|89802.1|89752.1|89799|89749|32
1637574140000|2021-11-22 09:42:20|89798.9|89748.9|89790.9|89765.9|89804.8|89767.5|89790.9|89748.9|44
1637574150000|2021-11-22 09:42:30|89790.7|89765.7|89790.4|89765.4|89794.3|89769.3|89790.3|89765.3|47
1637574160000|2021-11-22 09:42:40|89790.1|89765.1|89789.7|89764.7|89791.1|89766.1|89785|89760|51
1637574170000|2021-11-22 09:42:50|89789.9|89764.9|89788.7|89763.7|89795.4|89770.4|89787.5|89762.5|60
1637574180000|2021-11-22 09:43:00|89788.6|89763.6|89796.8|89746.8|89805.8|89769|89783.4|89746|67
1637574190000|2021-11-22 09:43:10|89783.2|89758.2|89784.2|89759.2|89785.9|89760.9|89783.2|89758.2|25
1637574200000|2021-11-22 09:43:20|89784.1|89759.1|89783.5|89758.5|89785.5|89760.5|89781.4|89756.4|45
1637574210000|2021-11-22 09:43:30|89783.3|89758.3|89778.1|89753.1|89784.5|89759.5|89777.8|89752.8|45
1637574220000|2021-11-22 09:43:40|89779.5|89754.5|89778.5|89753.5|89780.1|89755.1|89778.5|89753.5|35
1637574230000|2021-11-22 09:43:50|89778.7|89753.7|89778.7|89753.7|89780|89755|89777.6|89752.6|25
1637574240000|2021-11-22 09:44:00|89779.5|89754.5|89782.9|89757.9|89786.2|89761.2|89778.9|89753.9|53
1637574250000|2021-11-22 09:44:10|89783.8|89758.8|89781.4|89756.4|89784.7|89759.7|89780.1|89755.1|41
1637574260000|2021-11-22 09:44:20|89781.6|89756.6|89788.2|89738.2|89790.6|89756.8|89777.4|89737.4|43
1637574270000|2021-11-22 09:44:30|89788|89738|89774.6|89749.6|89788.7|89749.6|89771.7|89735.6|43
1637574280000|2021-11-22 09:44:40|89774.4|89749.4|89777.2|89752.2|89779.6|89754.6|89773.6|89748.6|27
1637574290000|2021-11-22 09:44:50|89777.4|89752.4|89773.4|89748.4|89780.7|89755.7|89772|89747|39
1637574300000|2021-11-22 09:45:00|89773.7|89748.7|89788.4|89763.4|89788.7|89763.7|89773.7|89748.7|65
1637574310000|2021-11-22 09:45:10|89789.3|89764.3|89778.5|89753.5|89789.3|89764.3|89778.3|89753.3|67
1637574320000|2021-11-22 09:45:20|89779.6|89754.6|89781.5|89756.5|89794.5|89759.5|89777.4|89740.8|50
1637574330000|2021-11-22 09:45:30|89781|89756|89779.7|89754.7|89784.9|89759.9|89779|89754|55
1637574340000|2021-11-22 09:45:40|89779.4|89754.4|89779.6|89754.6|89784.5|89759.5|89779.4|89754.4|49
1637574350000|2021-11-22 09:45:50|89779.5|89754.5|89780.2|89755.2|89780.4|89755.4|89778.6|89753.6|33
1637574360000|2021-11-22 09:46:00|89780.3|89755.3|89783.6|89758.6|89784.8|89759.8|89778.4|89753.4|36
1637574370000|2021-11-22 09:46:10|89788|89763|89796.7|89771.7|89797|89772|89781.7|89756.7|49
1637574380000|2021-11-22 09:46:20|89794.6|89769.6|89803|89778|89816.6|89780.6|89794.3|89761.6|45
1637574390000|2021-11-22 09:46:30|89804.3|89779.3|89804.5|89779.5|89807.5|89782.5|89803.1|89778.1|43
1637574400000|2021-11-22 09:46:40|89803.9|89778.9|89814|89789|89814.3|89789.3|89803.9|89778.9|39
1637574410000|2021-11-22 09:46:50|89813.5|89788.5|89813.3|89788.3|89826.7|89790|89808.8|89771.6|50
1637574420000|2021-11-22 09:47:00|89813.9|89788.9|89832|89782|89833.1|89795|89811.1|89781.3|54
1637574430000|2021-11-22 09:47:10|89831.9|89781.9|89832.2|89782.2|89833.4|89795.9|89818.4|89780.2|49
1637574440000|2021-11-22 09:47:20|89831.7|89781.7|89821.3|89796.3|89833|89796.3|89818.2|89781.3|46
1637574450000|2021-11-22 09:47:30|89821.5|89796.5|89820.1|89795.1|89823.5|89798.5|89819.2|89794.2|44
1637574460000|2021-11-22 09:47:40|89820|89795|89820.7|89795.7|89821.5|89796.5|89819.5|89794.5|37
1637574470000|2021-11-22 09:47:50|89820.5|89795.5|89822.6|89797.6|89823.1|89798.1|89820.1|89795.1|44
1637574480000|2021-11-22 09:48:00|89822.8|89797.8|89826.4|89801.4|89826.4|89801.4|89816.7|89791.7|55
1637574490000|2021-11-22 09:48:10|89826.3|89801.3|89822.3|89797.3|89826.7|89801.7|89821.8|89796.8|38
1637574500000|2021-11-22 09:48:20|89822.2|89797.2|89775.1|89750.1|89823.8|89798.8|89773.7|89737|66
1637574510000|2021-11-22 09:48:30|89775.4|89750.4|89784.6|89759.6|89798.5|89760.5|89774.8|89744.9|55
1637574520000|2021-11-22 09:48:40|89783.8|89758.8|89792.8|89767.8|89804.3|89767.8|89783.2|89746.3|54
1637574530000|2021-11-22 09:48:50|89793|89768|89791|89766|89804.6|89771.7|89790|89753.3|54
1637574540000|2021-11-22 09:49:00|89791.2|89766.2|89803.5|89778.5|89810.8|89778.5|89790.4|89759.3|42
1637574550000|2021-11-22 09:49:10|89803.4|89778.4|89804.7|89779.7|89817.5|89780.4|89801.8|89766.7|46
1637574560000|2021-11-22 09:49:20|89806.7|89781.7|89808.6|89783.6|89822.2|89784.7|89806.1|89768.2|46
1637574570000|2021-11-22 09:49:30|89808.4|89783.4|89799.3|89774.3|89819.8|89783.4|89799.3|89762.1|50
1637574580000|2021-11-22 09:49:40|89799.6|89774.6|89792|89742|89808.3|89775.2|89792|89742|52
1637574590000|2021-11-22 09:49:50|89791.8|89741.8|89794.2|89744.2|89794.2|89744.2|89791.6|89741.6|23
1637574600000|2021-11-22 09:50:00|89793.6|89743.6|89794.1|89744.1|89794.8|89744.8|89792.6|89742.6|41
1637574610000|2021-11-22 09:50:10|89794.2|89744.2|89782.7|89757.7|89794.3|89757.8|89780.5|89743.4|30
1637574620000|2021-11-22 09:50:20|89782.5|89757.5|89788.8|89763.8|89789.1|89764.1|89782.1|89757.1|43
1637574630000|2021-11-22 09:50:30|89789.1|89764.1|89793.8|89768.8|89794.3|89769.3|89788.6|89763.6|54
1637574640000|2021-11-22 09:50:40|89793.3|89768.3|89794.6|89769.6|89794.9|89769.9|89792.2|89767.2|34
1637574650000|2021-11-22 09:50:50|89794.7|89769.7|89789.6|89764.6|89802.5|89769.7|89788.5|89752.5|42
1637574660000|2021-11-22 09:51:00|89790.6|89765.6|89799.6|89774.6|89800.8|89775.8|89789.8|89764.8|51
1637574670000|2021-11-22 09:51:10|89799.5|89774.5|89801.1|89776.1|89801.6|89776.6|89798.5|89773.5|48
1637574680000|2021-11-22 09:51:20|89800.9|89775.9|89785.6|89760.6|89812.7|89777.4|89785.6|89760.6|58
1637574690000|2021-11-22 09:51:30|89786|89761|89784|89759|89797|89761.4|89782.8|89747|48
1637574700000|2021-11-22 09:51:40|89784.1|89759.1|89790.1|89740.1|89796.2|89759.1|89782|89739.7|47
1637574710000|2021-11-22 09:51:50|89789.9|89739.9|89779.3|89754.3|89792.9|89755.2|89777.3|89738.7|42
1637574720000|2021-11-22 09:52:00|89779.1|89754.1|89781.1|89756.1|89781.5|89756.5|89777.5|89752.5|35
1637574730000|2021-11-22 09:52:10|89781.3|89756.3|89780.4|89755.4|89791.1|89756.3|89776.9|89739.4|38
1637574740000|2021-11-22 09:52:20|89780.2|89755.2|89785|89760|89786.2|89761.2|89780.2|89755.2|42
1637574750000|2021-11-22 09:52:30|89798|89748|89785.6|89760.6|89798.1|89760.6|89781.7|89744.2|48
1637574760000|2021-11-22 09:52:40|89785.7|89760.7|89784.1|89759.1|89795.2|89762.4|89778.7|89745.2|45
1637574770000|2021-11-22 09:52:50|89784.3|89759.3|89784.8|89759.8|89786.4|89761.4|89782.8|89757.8|43
1637574780000|2021-11-22 09:53:00|89785.2|89760.2|89778.4|89753.4|89791.4|89760.4|89777.8|89740.8|47
1637574790000|2021-11-22 09:53:10|89778.5|89753.5|89785.7|89760.7|89786|89761|89777.2|89752.2|42
1637574800000|2021-11-22 09:53:20|89785.8|89760.8|89792.8|89767.8|89794.3|89769.3|89784.4|89759.4|41
1637574810000|2021-11-22 09:53:30|89793|89768|89812|89762|89814.4|89775.5|89792.6|89761.6|40
1637574820000|2021-11-22 09:53:40|89810.8|89760.8|89798.4|89773.4|89810.8|89775.3|89795.1|89760.8|42
1637574830000|2021-11-22 09:53:50|89798.3|89773.3|89811.2|89761.2|89814.4|89777.7|89798|89759.4|43
1637574840000|2021-11-22 09:54:00|89810.6|89760.6|89811.4|89761.4|89812|89762|89809.3|89759.3|47
1637574850000|2021-11-22 09:54:10|89810.7|89760.7|89812|89762|89812|89762|89809.9|89759.9|25
1637574860000|2021-11-22 09:54:20|89812.1|89762.1|89789.1|89764.1|89812.1|89771.3|89789.1|89752.1|38
1637574870000|2021-11-22 09:54:30|89788.9|89763.9|89774.8|89749.8|89801.5|89763.9|89773.7|89748.1|45
1637574880000|2021-11-22 09:54:40|89774.7|89749.7|89776.2|89751.2|89777.2|89752.2|89774.3|89749.3|34
1637574890000|2021-11-22 09:54:50|89775.3|89750.3|89774.7|89749.7|89779.3|89754.3|89774.3|89749.3|43
1637574900000|2021-11-22 09:55:00|89775.1|89750.1|89779.5|89729.5|89781.3|89750.1|89763.4|89725.9|47
1637574910000|2021-11-22 09:55:10|89777.9|89727.9|89767.4|89742.4|89781.4|89745.7|89766.9|89727.5|52
1637574920000|2021-11-22 09:55:20|89767.2|89742.2|89769.7|89744.7|89782.6|89745.8|89764.7|89726.6|62
1637574930000|2021-11-22 09:55:30|89769.8|89744.8|89781.9|89731.9|89782.1|89745.5|89768.2|89727.8|57
1637574940000|2021-11-22 09:55:40|89782.5|89732.5|89768.7|89743.7|89783.4|89744.5|89768.7|89730.6|38
1637574950000|2021-11-22 09:55:50|89770.7|89745.7|89768.6|89743.6|89770.9|89745.9|89765.3|89740.3|51
1637574960000|2021-11-22 09:56:00|89768.4|89743.4|89767.5|89742.5|89779.2|89744.5|89763.8|89727.8|41
1637574970000|2021-11-22 09:56:10|89767.4|89742.4|89781.4|89731.4|89781.4|89746.1|89767.2|89729.7|51
1637574980000|2021-11-22 09:56:20|89781.2|89731.2|89767.3|89742.3|89781.2|89743.3|89762.8|89731.2|54
1637574990000|2021-11-22 09:56:30|89766.6|89741.6|89768|89743|89769.6|89744.6|89766.3|89741.3|38
1637575000000|2021-11-22 09:56:40|89767.9|89742.9|89771.7|89746.7|89776.1|89751.1|89766.3|89741.3|49
1637575010000|2021-11-22 09:56:50|89771.9|89746.9|89773.4|89748.4|89774.6|89749.6|89771.1|89746.1|36
1637575020000|2021-11-22 09:57:00|89773.6|89748.6|89778.6|89753.6|89793.2|89754.1|89773.6|89741.5|43
1637575030000|2021-11-22 09:57:10|89778.9|89753.9|89802.7|89752.7|89803.4|89762|89778.5|89744.3|60
1637575040000|2021-11-22 09:57:20|89801.4|89751.4|89800.9|89750.9|89801.7|89751.7|89799.8|89749.8|51
1637575050000|2021-11-22 09:57:30|89800.8|89750.8|89801.5|89751.5|89804.7|89768.1|89787.9|89750.6|53
1637575060000|2021-11-22 09:57:40|89801.3|89751.3|89782.6|89757.6|89802.2|89764.5|89781.9|89751.3|48
1637575070000|2021-11-22 09:57:50|89783.2|89758.2|89794|89744|89796.2|89758.5|89781.2|89743.5|40
1637575080000|2021-11-22 09:58:00|89781.9|89756.9|89795.9|89770.9|89795.9|89770.9|89781.9|89756.9|52
1637575090000|2021-11-22 09:58:10|89796.4|89771.4|89807.5|89757.5|89809.2|89772.7|89792.9|89755.7|45
1637575100000|2021-11-22 09:58:20|89807.3|89757.3|89810.4|89760.4|89811.3|89773.5|89793.6|89756.1|44
1637575110000|2021-11-22 09:58:30|89810.5|89760.5|89792.1|89767.1|89811.2|89772|89792.1|89757.8|53
1637575120000|2021-11-22 09:58:40|89789.3|89764.3|89808.5|89758.5|89808.5|89768.2|89784.6|89734.6|65
1637575130000|2021-11-22 09:58:50|89808.6|89758.6|89768.7|89743.7|89809.2|89764.2|89768.7|89743.7|53
1637575140000|2021-11-22 09:59:00|89768.4|89743.4|89786|89761|89798.9|89761.1|89765|89726.7|67
1637575150000|2021-11-22 09:59:10|89785.9|89760.9|89790.9|89740.9|89798.7|89761.6|89777.7|89740.6|43
1637575160000|2021-11-22 09:59:20|89791.3|89741.3|89773.8|89748.8|89791.3|89749.9|89770.7|89740|49
1637575170000|2021-11-22 09:59:30|89773.3|89748.3|89785.3|89735.3|89785.5|89750|89772|89734.1|48
1637575180000|2021-11-22 09:59:40|89785.4|89735.4|89781.9|89731.9|89786.3|89736.3|89773.5|89723.5|50
1637575190000|2021-11-22 09:59:50|89781.5|89731.5|89771.8|89721.8|89781.7|89745.3|89766.7|89720.8|51
1637575200000|2021-11-22 10:00:00|89772|89722|89777.3|89727.3|89780.2|89733.4|89757.5|89719.8|49
1637575210000|2021-11-22 10:00:10|89777.7|89727.7|89783.8|89733.8|89784.8|89747.6|89766.8|89727.6|39
1637575220000|2021-11-22 10:00:20|89784.4|89734.4|89787.4|89737.4|89788.2|89748.6|89770.4|89734.3|43
1637575230000|2021-11-22 10:00:30|89787.2|89737.2|89774.7|89749.7|89787.2|89750.2|89773.1|89737.2|40
1637575240000|2021-11-22 10:00:40|89775|89750|89774.8|89749.8|89775.2|89750.2|89772.2|89747.2|35
1637575250000|2021-11-22 10:00:50|89774.3|89749.3|89768.8|89743.8|89775.1|89750.1|89766.8|89741.8|31
1637575260000|2021-11-22 10:01:00|89768.7|89743.7|89763.8|89738.8|89776.5|89743.9|89762.5|89725.5|49
1637575270000|2021-11-22 10:01:10|89763.9|89738.9|89761.3|89736.3|89764|89739|89760.6|89735.6|36
1637575280000|2021-11-22 10:01:20|89760.6|89735.6|89762.7|89737.7|89762.7|89737.7|89757.1|89732.1|51
1637575290000|2021-11-22 10:01:30|89762.6|89737.6|89765.3|89740.3|89767.2|89742.2|89762.2|89737.2|38
1637575300000|2021-11-22 10:01:40|89763.8|89738.8|89765.6|89740.6|89778|89740.6|89763.6|89727.6|47
1637575310000|2021-11-22 10:01:50|89765.3|89740.3|89756.4|89731.4|89771.8|89740.6|89755.9|89718.2|47
1637575320000|2021-11-22 10:02:00|89756.7|89731.7|89755.7|89730.7|89772.2|89736.1|89753.1|89716|44
1637575330000|2021-11-22 10:02:10|89755.5|89730.5|89752.3|89727.3|89766.2|89730.8|89751.4|89716|41
1637575340000|2021-11-22 10:02:20|89752.1|89727.1|89764.6|89714.6|89765.6|89727.1|89750.8|89712.9|33
1637575350000|2021-11-22 10:02:30|89764.5|89714.5|89755.2|89705.2|89764.5|89726.3|89748.9|89703.6|61
1637575360000|2021-11-22 10:02:40|89755.1|89705.1|89742|89692|89756.6|89706.6|89741.3|89691.3|55
1637575370000|2021-11-22 10:02:50|89741.6|89691.6|89723.1|89698.1|89744.4|89698.8|89723.1|89685.4|48
1637575380000|2021-11-22 10:03:00|89724|89699|89740.1|89690.1|89740.2|89700.1|89722|89687.6|43
1637575390000|2021-11-22 10:03:10|89740|89690|89740|89690|89740.7|89690.7|89739.8|89689.8|24
1637575400000|2021-11-22 10:03:20|89739.9|89689.9|89736.9|89686.9|89739.9|89689.9|89736.9|89686.9|32
1637575410000|2021-11-22 10:03:30|89736.7|89686.7|89742|89692|89742|89692|89736.4|89686.4|31
1637575420000|2021-11-22 10:03:40|89741.8|89691.8|89746.5|89696.5|89746.7|89696.7|89741.5|89691.5|28
1637575430000|2021-11-22 10:03:50|89746.2|89696.2|89747|89697|89747.5|89697.5|89743.2|89693.2|24
1637575440000|2021-11-22 10:04:00|89747.2|89697.2|89747.8|89697.8|89750.2|89700.2|89745.4|89695.4|50
1637575450000|2021-11-22 10:04:10|89748|89698|89748.5|89698.5|89749.4|89699.4|89745.4|89695.4|37
1637575460000|2021-11-22 10:04:20|89748.1|89698.1|89749.4|89699.4|89749.7|89699.7|89746.6|89696.6|28
1637575470000|2021-11-22 10:04:30|89749.2|89699.2|89749.4|89699.4|89749.8|89699.8|89749|89699|14
1637575480000|2021-11-22 10:04:40|89749.3|89699.3|89735.5|89710.5|89750.6|89710.5|89734.9|89697.5|21
1637575490000|2021-11-22 10:04:50|89735.6|89710.6|89740.2|89690.2|89746.7|89711.8|89733.9|89689.8|29
1637575500000|2021-11-22 10:05:00|89739.8|89689.8|89736.7|89686.7|89740.6|89690.6|89736.7|89686.7|47
1637575510000|2021-11-22 10:05:10|89736.9|89686.9|89736.2|89686.2|89738.3|89688.3|89736|89686|39
1637575520000|2021-11-22 10:05:20|89736.4|89686.4|89732.8|89682.8|89736.9|89686.9|89732.4|89682.4|38
1637575530000|2021-11-22 10:05:30|89733.3|89683.3|89732|89682|89733.9|89683.9|89729.2|89679.2|41
1637575540000|2021-11-22 10:05:40|89733|89683|89731.3|89681.3|89735.3|89685.3|89728.3|89678.3|34
1637575550000|2021-11-22 10:05:50|89731.2|89681.2|89730.6|89680.6|89731.9|89681.9|89730.5|89680.5|20
1637575560000|2021-11-22 10:06:00|89729.6|89679.6|89729.4|89679.4|89730.5|89680.5|89727.9|89677.9|34
1637575570000|2021-11-22 10:06:10|89729.7|89679.7|89721.4|89671.4|89729.7|89679.7|89721.4|89671.4|39
1637575580000|2021-11-22 10:06:20|89722.2|89672.2|89700.1|89650.1|89722.2|89683.7|89698.9|89648.9|55
1637575590000|2021-11-22 10:06:30|89697.6|89647.6|89688.7|89638.7|89699.2|89649.2|89688.2|89638.2|44
1637575600000|2021-11-22 10:06:40|89689.6|89639.6|89682.3|89632.3|89690.1|89640.1|89681.3|89631.3|48
1637575610000|2021-11-22 10:06:50|89684.2|89634.2|89683.4|89633.4|89684.3|89634.3|89680|89630|43
1637575620000|2021-11-22 10:07:00|89683.9|89633.9|89686.2|89636.2|89686.3|89636.3|89682|89632|36
1637575630000|2021-11-22 10:07:10|89685.5|89635.5|89684.5|89634.5|89685.8|89635.8|89683|89633|38
1637575640000|2021-11-22 10:07:20|89684.7|89634.7|89684.5|89634.5|89685.5|89635.5|89683.5|89633.5|26
1637575650000|2021-11-22 10:07:30|89684.3|89634.3|89685.8|89635.8|89685.9|89635.9|89683.8|89633.8|21
1637575660000|2021-11-22 10:07:40|89686.3|89636.3|89685.6|89635.6|89686.5|89636.5|89685.3|89635.3|23
1637575670000|2021-11-22 10:07:50|89686.1|89636.1|89687|89637|89687.9|89637.9|89685.9|89635.9|21
1637575680000|2021-11-22 10:08:00|89686.9|89636.9|89687.5|89637.5|89687.5|89637.5|89685.6|89635.6|25
1637575690000|2021-11-22 10:08:10|89687.8|89637.8|89690.3|89640.3|89690.4|89651|89672.5|89633.7|37
1637575700000|2021-11-22 10:08:20|89690.1|89640.1|89686.7|89661.7|89692.3|89662.5|89681.4|89639.4|44
1637575710000|2021-11-22 10:08:30|89685.8|89660.8|89697.7|89672.7|89697.8|89672.8|89685.8|89660.8|38
1637575720000|2021-11-22 10:08:40|89698.1|89673.1|89701.6|89676.6|89702.2|89677.2|89697.2|89672.2|31
1637575730000|2021-11-22 10:08:50|89701.9|89676.9|89703.3|89678.3|89704.1|89679.1|89699.3|89674.3|40
1637575740000|2021-11-22 10:09:00|89704.7|89679.7|89720.1|89695.1|89720.1|89695.1|89702.9|89677.9|49
1637575750000|2021-11-22 10:09:10|89719.5|89694.5|89726.2|89701.2|89727.3|89702.3|89717.9|89692.9|45
1637575760000|2021-11-22 10:09:20|89726.5|89701.5|89713|89688|89727|89702|89711.3|89686.3|38
1637575770000|2021-11-22 10:09:30|89713.6|89688.6|89706.9|89681.9|89714|89689|89705.5|89680.5|46
1637575780000|2021-11-22 10:09:40|89706.7|89681.7|89708|89683|89708.1|89683.1|89703.2|89678.2|36
1637575790000|2021-11-22 10:09:50|89708.6|89683.6|89714.8|89689.8|89716.8|89691.8|89706.7|89681.7|49
1637575800000|2021-11-22 10:10:00|89716.3|89691.3|89721|89696|89722.5|89697.5|89715.9|89690.9|34
1637575810000|2021-11-22 10:10:10|89721.3|89696.3|89707.9|89682.9|89721.4|89696.4|89707|89682|44
1637575820000|2021-11-22 10:10:20|89707.8|89682.8|89710.1|89685.1|89710.5|89685.5|89707.7|89682.7|36
1637575830000|2021-11-22 10:10:30|89710.3|89685.3|89711.8|89686.8|89724.7|89686.9|89706.9|89673.5|47
1637575840000|2021-11-22 10:10:40|89710.9|89685.9|89711.7|89686.7|89712.3|89687.3|89710.8|89685.8|29
1637575850000|2021-11-22 10:10:50|89711.4|89686.4|89713.3|89688.3|89713.3|89688.3|89709.9|89684.9|30
1637575860000|2021-11-22 10:11:00|89713.5|89688.5|89713.8|89688.8|89724.6|89689.3|89707.7|89670.8|46
1637575870000|2021-11-22 10:11:10|89713.4|89688.4|89710.6|89685.6|89722.2|89690.5|89710.1|89671.2|46
1637575880000|2021-11-22 10:11:20|89712.1|89687.1|89715.2|89690.2|89727.8|89691.1|89711.2|89676.2|49
1637575890000|2021-11-22 10:11:30|89714|89689|89710.4|89685.4|89725.3|89691.3|89710.4|89674.1|29
1637575900000|2021-11-22 10:11:40|89711|89686|89714.1|89689.1|89728.3|89693.2|89711|89678.3|43
1637575910000|2021-11-22 10:11:50|89716.3|89691.3|89721.2|89696.2|89721.8|89696.8|89713.2|89688.2|46
1637575920000|2021-11-22 10:12:00|89721.3|89696.3|89722.1|89697.1|89722.1|89697.1|89713.4|89688.4|49
1637575930000|2021-11-22 10:12:10|89721.4|89696.4|89721.6|89696.6|89722.3|89697.3|89721|89696|26
1637575940000|2021-11-22 10:12:20|89721.5|89696.5|89720.6|89695.6|89724.5|89699.5|89719.3|89694.3|53
1637575950000|2021-11-22 10:12:30|89721.2|89696.2|89720.5|89695.5|89722.6|89697.6|89720.3|89695.3|28
1637575960000|2021-11-22 10:12:40|89721.3|89696.3|89727|89702|89737.9|89702.2|89719.2|89686|50
1637575970000|2021-11-22 10:12:50|89727.5|89702.5|89716.2|89691.2|89728.9|89702.5|89715.3|89678.9|61
1637575980000|2021-11-22 10:13:00|89716.8|89691.8|89724.6|89674.6|89725.1|89692.5|89711.5|89674.2|46
1637575990000|2021-11-22 10:13:10|89724.8|89674.8|89714.6|89689.6|89725.6|89691.6|89713.7|89674.5|42
1637576000000|2021-11-22 10:13:20|89714.3|89689.3|89737|89687|89740|89702.2|89714.1|89687|43
1637576010000|2021-11-22 10:13:30|89724|89699|89728.8|89703.8|89728.8|89703.8|89723.2|89698.2|30
1637576020000|2021-11-22 10:13:40|89729.9|89704.9|89734.3|89709.3|89737|89712|89729.9|89704.9|34
1637576030000|2021-11-22 10:13:50|89734.4|89709.4|89733.1|89708.1|89744|89710.5|89730.2|89694|30
1637576040000|2021-11-22 10:14:00|89732.6|89707.6|89731|89706|89747|89708.7|89729|89692.5|61
1637576050000|2021-11-22 10:14:10|89731.8|89706.8|89740.8|89715.8|89752.3|89721|89731.5|89695.8|56
1637576060000|2021-11-22 10:14:20|89741.1|89716.1|89751.3|89701.3|89751.8|89718|89739.3|89697.7|39
1637576070000|2021-11-22 10:14:30|89738.2|89713.2|89728.5|89703.5|89748.1|89714.8|89728.5|89698.1|44
1637576080000|2021-11-22 10:14:40|89728.7|89703.7|89726.5|89701.5|89730.5|89705.5|89725.8|89700.8|31
1637576090000|2021-11-22 10:14:50|89726.4|89701.4|89724.8|89699.8|89727.4|89702.4|89723.3|89698.3|40
1637576100000|2021-11-22 10:15:00|89725.1|89700.1|89727.1|89702.1|89728.6|89703.6|89719.8|89694.8|54
1637576110000|2021-11-22 10:15:10|89727.3|89702.3|89723.2|89698.2|89728.7|89703.7|89721.6|89696.6|40
1637576120000|2021-11-22 10:15:20|89723.4|89698.4|89723.5|89698.5|89724.7|89699.7|89723.1|89698.1|24
1637576130000|2021-11-22 10:15:30|89723.7|89698.7|89724.2|89699.2|89724.6|89699.6|89721.6|89696.6|48
1637576140000|2021-11-22 10:15:40|89724.1|89699.1|89718.9|89693.9|89724.2|89699.2|89716.6|89691.6|48
1637576150000|2021-11-22 10:15:50|89718.2|89693.2|89719.8|89694.8|89722.1|89697.1|89718.2|89693.2|37
1637576160000|2021-11-22 10:16:00|89719.5|89694.5|89719.2|89694.2|89721.1|89696.1|89717.9|89692.9|43
1637576170000|2021-11-22 10:16:10|89718.8|89693.8|89716|89691|89718.9|89693.9|89713.3|89688.3|36
1637576180000|2021-11-22 10:16:20|89716.4|89691.4|89715.9|89690.9|89717.1|89692.1|89715.7|89690.7|16
1637576190000|2021-11-22 10:16:30|89716|89691|89715.9|89690.9|89716.4|89691.4|89715|89690|21
1637576200000|2021-11-22 10:16:40|89716|89691|89713.8|89688.8|89717.5|89692.5|89713.6|89688.6|38
1637576210000|2021-11-22 10:16:50|89713.7|89688.7|89711.6|89686.6|89714.3|89689.3|89709.9|89684.9|40
1637576220000|2021-11-22 10:17:00|89711.7|89686.7|89720.7|89695.7|89721|89696|89710|89685|45
1637576230000|2021-11-22 10:17:10|89720.9|89695.9|89720.7|89695.7|89720.9|89695.9|89719.9|89694.9|31
1637576240000|2021-11-22 10:17:20|89720.4|89695.4|89727|89702|89727.4|89702.4|89720.1|89695.1|30
1637576250000|2021-11-22 10:17:30|89727.4|89702.4|89732.9|89707.9|89735.6|89710.6|89726.9|89701.9|35
1637576260000|2021-11-22 10:17:40|89733|89708|89729.6|89704.6|89733.8|89708.8|89728.4|89703.4|34
1637576270000|2021-11-22 10:17:50|89730.4|89705.4|89723.1|89698.1|89730.4|89705.4|89722.2|89697.2|33
1637576280000|2021-11-22 10:18:00|89723.2|89698.2|89720.6|89695.6|89724.9|89699.9|89720.6|89695.6|36
1637576290000|2021-11-22 10:18:10|89720.8|89695.8|89721.3|89696.3|89723.2|89698.2|89720.7|89695.7|32
1637576300000|2021-11-22 10:18:20|89721.5|89696.5|89720.6|89695.6|89722.3|89697.3|89720|89695|35
1637576310000|2021-11-22 10:18:30|89720.7|89695.7|89719.5|89694.5|89720.7|89695.7|89717.9|89692.9|25
1637576320000|2021-11-22 10:18:40|89719.8|89694.8|89718|89693|89720.3|89695.3|89717.2|89692.2|35
1637576330000|2021-11-22 10:18:50|89718.1|89693.1|89713.8|89688.8|89718.1|89693.1|89712.7|89687.7|31
1637576340000|2021-11-22 10:19:00|89713.6|89688.6|89714.7|89689.7|89716|89691|89713.6|89688.6|31
1637576350000|2021-11-22 10:19:10|89714.4|89689.4|89717.8|89692.8|89720.8|89695.8|89714.4|89689.4|30
1637576360000|2021-11-22 10:19:20|89717.4|89692.4|89717.4|89692.4|89718.1|89693.1|89716.4|89691.4|31
1637576370000|2021-11-22 10:19:30|89718.6|89693.6|89723.1|89698.1|89723.6|89698.6|89717.5|89692.5|31
1637576380000|2021-11-22 10:19:40|89722.2|89697.2|89710.6|89685.6|89723.1|89698.1|89705.3|89680.3|51
1637576390000|2021-11-22 10:19:50|89710.8|89685.8|89714.1|89689.1|89727.3|89689.5|89709.8|89675.6|38
1637576400000|2021-11-22 10:20:00|89713.9|89688.9|89712.8|89687.8|89715.2|89690.2|89711.6|89686.6|39
1637576410000|2021-11-22 10:20:10|89712|89687|89722.5|89697.5|89722.5|89697.5|89712|89687|38
1637576420000|2021-11-22 10:20:20|89720.7|89695.7|89713.8|89688.8|89721.7|89696.7|89712.5|89687.5|41
1637576430000|2021-11-22 10:20:30|89713.3|89688.3|89717.2|89692.2|89718.6|89693.6|89711.2|89686.2|34
1637576440000|2021-11-22 10:20:40|89717.3|89692.3|89711.8|89686.8|89717.3|89692.3|89711.7|89686.7|39
1637576450000|2021-11-22 10:20:50|89711.9|89686.9|89712.7|89687.7|89713.1|89688.1|89711.8|89686.8|28
1637576460000|2021-11-22 10:21:00|89714.8|89689.8|89710.4|89685.4|89715.9|89690.9|89709.8|89684.8|42
1637576470000|2021-11-22 10:21:10|89710.8|89685.8|89711.1|89686.1|89712|89687|89708.9|89683.9|42
1637576480000|2021-11-22 10:21:20|89711.3|89686.3|89708.4|89683.4|89711.9|89686.9|89706.9|89681.9|30
1637576490000|2021-11-22 10:21:30|89708.5|89683.5|89712.5|89687.5|89712.5|89687.5|89707.1|89682.1|36
1637576500000|2021-11-22 10:21:40|89712.7|89687.7|89708.7|89683.7|89715.1|89690.1|89708.4|89683.4|47
1637576510000|2021-11-22 10:21:50|89705.8|89680.8|89707.9|89682.9|89708.4|89683.4|89705.8|89680.8|31
1637576520000|2021-11-22 10:22:00|89707.8|89682.8|89706|89681|89708.4|89683.4|89704|89679|38
1637576530000|2021-11-22 10:22:10|89705.7|89680.7|89707.2|89682.2|89709.3|89684.3|89705.2|89680.2|36
1637576540000|2021-11-22 10:22:20|89707.1|89682.1|89711.1|89686.1|89711.5|89686.5|89706.6|89681.6|38
1637576550000|2021-11-22 10:22:30|89712|89687|89732.5|89707.5|89746.6|89707.5|89710.5|89685.5|38
1637576560000|2021-11-22 10:22:40|89732.1|89707.1|89730.7|89705.7|89732.8|89707.8|89730.5|89705.5|22
1637576570000|2021-11-22 10:22:50|89730.4|89705.4|89733.6|89708.6|89733.8|89708.8|89730.3|89705.3|30
1637576580000|2021-11-22 10:23:00|89733.5|89708.5|89733|89708|89733.5|89708.5|89732.5|89707.5|30
1637576590000|2021-11-22 10:23:10|89732.5|89707.5|89725.3|89700.3|89739.5|89707.8|89725.2|89688.7|30
1637576600000|2021-11-22 10:23:20|89725.5|89700.5|89729.3|89704.3|89730.2|89705.2|89725.3|89700.3|26
1637576610000|2021-11-22 10:23:30|89729.5|89704.5|89734.1|89709.1|89734.2|89709.2|89728.8|89703.8|20
1637576620000|2021-11-22 10:23:40|89733.8|89708.8|89734.1|89709.1|89734.5|89709.5|89733.2|89708.2|24
1637576630000|2021-11-22 10:23:50|89733.9|89708.9|89734.6|89709.6|89734.6|89709.6|89733.3|89708.3|20
1637576640000|2021-11-22 10:24:00|89734.7|89709.7|89738.2|89713.2|89738.5|89713.5|89734.2|89709.2|24
1637576650000|2021-11-22 10:24:10|89738.3|89713.3|89745.2|89720.2|89745.5|89720.5|89738|89713|34
1637576660000|2021-11-22 10:24:20|89745.3|89720.3|89750.7|89725.7|89750.7|89725.7|89745.3|89720.3|41
1637576670000|2021-11-22 10:24:30|89750.5|89725.5|89764.1|89739.1|89764.5|89739.3|89750.1|89714|55
1637576680000|2021-11-22 10:24:40|89763.5|89738.5|89763.1|89738.1|89764.4|89739.4|89762.9|89737.9|25
1637576690000|2021-11-22 10:24:50|89763.5|89738.5|89764.7|89739.7|89766.6|89741.6|89762.7|89737.7|42
1637576700000|2021-11-22 10:25:00|89764.5|89739.5|89758.4|89733.4|89765.3|89740.3|89758.4|89733.4|30
1637576710000|2021-11-22 10:25:10|89757.7|89732.7|89750.3|89725.3|89760.6|89735.6|89747.2|89722.2|43
1637576720000|2021-11-22 10:25:20|89750.1|89725.1|89745.1|89720.1|89750.2|89725.2|89745.1|89720.1|44
1637576730000|2021-11-22 10:25:30|89744.5|89719.5|89712.1|89687.1|89745|89720|89711.3|89675.9|52
1637576740000|2021-11-22 10:25:40|89711.4|89686.4|89717.5|89667.5|89722|89694.2|89701.8|89665.2|58
1637576750000|2021-11-22 10:25:50|89716.5|89666.5|89719.8|89669.8|89721.6|89682.9|89705.3|89666|39
1637576760000|2021-11-22 10:26:00|89719.9|89669.9|89706.7|89681.7|89722.9|89685.7|89705.1|89669.8|40
1637576770000|2021-11-22 10:26:10|89706.6|89681.6|89712.8|89687.8|89712.8|89687.8|89706.4|89681.4|51
1637576780000|2021-11-22 10:26:20|89712|89687|89721.4|89696.4|89733.8|89696.4|89711.9|89680.1|46
1637576790000|2021-11-22 10:26:30|89733.4|89683.4|89723.1|89698.1|89734.4|89701.1|89721.2|89682.8|52
1637576800000|2021-11-22 10:26:40|89723.3|89698.3|89740.5|89690.5|89742.1|89704.7|89722.9|89688.6|56
1637576810000|2021-11-22 10:26:50|89740|89690|89724.9|89699.9|89740.7|89702.5|89724.1|89687.7|44
1637576820000|2021-11-22 10:27:00|89725|89700|89715.5|89690.5|89725|89700|89715.1|89690.1|46
1637576830000|2021-11-22 10:27:10|89715.9|89690.9|89714.2|89689.2|89715.9|89690.9|89714|89689|26
1637576840000|2021-11-22 10:27:20|89714.4|89689.4|89701.5|89676.5|89714.8|89689.8|89699.7|89674.7|41
1637576850000|2021-11-22 10:27:30|89701.2|89676.2|89701.1|89676.1|89702.1|89677.1|89699.4|89674.4|37
1637576860000|2021-11-22 10:27:40|89701|89676|89693|89668|89701.9|89676.9|89690|89665|32
1637576870000|2021-11-22 10:27:50|89693.2|89668.2|89692.5|89667.5|89693.7|89668.7|89692|89667|13
1637576880000|2021-11-22 10:28:00|89694.5|89669.5|89701.6|89676.6|89706.5|89681.5|89694.5|89669.5|49
1637576890000|2021-11-22 10:28:10|89702|89677|89704.1|89679.1|89706.1|89681.1|89702|89677|37
1637576900000|2021-11-22 10:28:20|89705|89680|89710|89685|89710|89685|89704.9|89679.9|30
1637576910000|2021-11-22 10:28:30|89711.3|89686.3|89711.1|89686.1|89712|89687|89708.9|89683.9|44
1637576920000|2021-11-22 10:28:40|89711.3|89686.3|89706|89681|89711.6|89686.6|89705.5|89680.5|33
1637576930000|2021-11-22 10:28:50|89706.6|89681.6|89707.7|89682.7|89707.7|89682.7|89705.1|89680.1|40
1637576940000|2021-11-22 10:29:00|89707.6|89682.6|89710|89685|89711.1|89686.1|89706.9|89681.9|32
1637576950000|2021-11-22 10:29:10|89708.9|89683.9|89711.3|89686.3|89712|89687|89708|89683|30
1637576960000|2021-11-22 10:29:20|89712|89687|89719.1|89694.1|89719.2|89694.2|89712|89687|37
1637576970000|2021-11-22 10:29:30|89718.8|89693.8|89710.5|89685.5|89718.9|89693.9|89710.2|89685.2|33
1637576980000|2021-11-22 10:29:40|89710.8|89685.8|89718.5|89693.5|89718.5|89693.5|89710.4|89685.4|44
1637576990000|2021-11-22 10:29:50|89719.7|89694.7|89712.8|89687.8|89719.9|89694.9|89710.9|89685.9|37
1637577000000|2021-11-22 10:30:00|89711.7|89686.7|89724.6|89699.6|89724.6|89699.6|89711.3|89686.3|50
1637577010000|2021-11-22 10:30:10|89724|89699|89722.7|89697.7|89725.2|89700.2|89720.8|89695.8|37
1637577020000|2021-11-22 10:30:20|89723.3|89698.3|89723.5|89698.5|89728.8|89703.8|89721.6|89696.6|37
1637577030000|2021-11-22 10:30:30|89723.7|89698.7|89726|89701|89727.1|89702.1|89723.7|89698.7|27
1637577040000|2021-11-22 10:30:40|89725.3|89700.3|89725.4|89700.4|89727.5|89702.5|89724.5|89699.5|34
1637577050000|2021-11-22 10:30:50|89725.2|89700.2|89728.6|89703.6|89728.7|89703.7|89725.2|89700.2|19
1637577060000|2021-11-22 10:31:00|89728.2|89703.2|89718.9|89693.9|89728.2|89703.2|89717.8|89692.8|53
1637577070000|2021-11-22 10:31:10|89718.6|89693.6|89716|89691|89718.6|89693.6|89713.9|89688.9|46
1637577080000|2021-11-22 10:31:20|89715.9|89690.9|89713.6|89688.6|89717|89692|89713.3|89688.3|36
1637577090000|2021-11-22 10:31:30|89713.3|89688.3|89720.7|89695.7|89723.5|89698.5|89713.3|89688.3|38
1637577100000|2021-11-22 10:31:40|89721.3|89696.3|89721.7|89696.7|89722.1|89697.1|89720.1|89695.1|29
1637577110000|2021-11-22 10:31:50|89721.8|89696.8|89723.8|89698.8|89726.7|89701.7|89720.6|89695.6|35
1637577120000|2021-11-22 10:32:00|89723.9|89698.9|89710.7|89685.7|89728.3|89700.5|89710.1|89677.4|55
1637577130000|2021-11-22 10:32:10|89711|89686|89710.9|89685.9|89711.6|89686.6|89710.5|89685.5|30
1637577140000|2021-11-22 10:32:20|89711.1|89686.1|89714.6|89689.6|89716.6|89691.6|89710.9|89685.9|32
1637577150000|2021-11-22 10:32:30|89715.1|89690.1|89715.8|89690.8|89716.3|89691.3|89711.4|89686.4|49
1637577160000|2021-11-22 10:32:40|89716|89691|89714.4|89689.4|89716.2|89691.2|89712.8|89687.8|32
1637577170000|2021-11-22 10:32:50|89715.1|89690.1|89720|89695|89722|89697|89715.1|89690.1|33
1637577180000|2021-11-22 10:33:00|89720.8|89695.8|89720.3|89695.3|89723.9|89698.9|89720.2|89695.2|47
1637577190000|2021-11-22 10:33:10|89720.5|89695.5|89720.1|89695.1|89720.8|89695.8|89718.8|89693.8|27
1637577200000|2021-11-22 10:33:20|89720|89695|89714.4|89689.4|89720|89695|89714.4|89689.4|40
1637577210000|2021-11-22 10:33:30|89714.8|89689.8|89708.2|89683.2|89715.3|89690.3|89708|89683|37
1637577220000|2021-11-22 10:33:40|89708.5|89683.5|89698|89673|89714.4|89683.6|89697.2|89661.1|37
1637577230000|2021-11-22 10:33:50|89698.5|89673.5|89701.5|89676.5|89713.5|89676.5|89698.5|89660.7|47
1637577240000|2021-11-22 10:34:00|89700.8|89675.8|89689.2|89664.2|89712.1|89677.5|89688.8|89662|54
1637577250000|2021-11-22 10:34:10|89689.3|89664.3|89690.6|89665.6|89704.7|89667.2|89688.1|89652.6|36
1637577260000|2021-11-22 10:34:20|89690.2|89665.2|89697.1|89672.1|89708.6|89672.1|89690.2|89657.8|25
1637577270000|2021-11-22 10:34:30|89696.7|89671.7|89701.1|89676.1|89703.1|89678.1|89696.6|89671.6|48
1637577280000|2021-11-22 10:34:40|89700.8|89675.8|89702.4|89677.4|89705.4|89680.4|89700.7|89675.7|44
1637577290000|2021-11-22 10:34:50|89702.3|89677.3|89708.2|89683.2|89708.2|89683.2|89701.3|89676.3|36
1637577300000|2021-11-22 10:35:00|89707.8|89682.8|89704.3|89679.3|89721.5|89685.4|89704.3|89670.2|48
1637577310000|2021-11-22 10:35:10|89704.5|89679.5|89706.9|89681.9|89707.3|89682.3|89704|89679|26
1637577320000|2021-11-22 10:35:20|89707.5|89682.5|89708.5|89683.5|89709.6|89684.6|89705.8|89680.8|50
1637577330000|2021-11-22 10:35:30|89708.6|89683.6|89709.4|89684.4|89709.9|89684.9|89708.1|89683.1|36
1637577340000|2021-11-22 10:35:40|89709.5|89684.5|89710.4|89685.4|89710.4|89685.4|89709|89684|31
1637577350000|2021-11-22 10:35:50|89710.2|89685.2|89718.6|89693.6|89718.6|89693.6|89707.1|89682.1|48
1637577360000|2021-11-22 10:36:00|89719|89694|89721.1|89696.1|89724.4|89699.4|89719|89694|42
1637577370000|2021-11-22 10:36:10|89720.9|89695.9|89712.6|89687.6|89721|89696|89710.4|89685.4|51
1637577380000|2021-11-22 10:36:20|89712.7|89687.7|89711.1|89686.1|89724|89688|89706.1|89672.9|46
1637577390000|2021-11-22 10:36:30|89711.4|89686.4|89721.1|89696.1|89721.9|89696.9|89711.3|89686.3|35
1637577400000|2021-11-22 10:36:40|89721.3|89696.3|89724.4|89699.4|89726.6|89701.6|89719.2|89694.2|33
1637577410000|2021-11-22 10:36:50|89724.3|89699.3|89721.9|89696.9|89724.3|89699.3|89719.3|89694.3|34
1637577420000|2021-11-22 10:37:00|89722.2|89697.2|89723.4|89698.4|89726.4|89701.4|89721.7|89696.7|36
1637577430000|2021-11-22 10:37:10|89723.3|89698.3|89689.6|89664.6|89725.5|89700.5|89686.3|89643.3|52
1637577440000|2021-11-22 10:37:20|89702.1|89652.1|89696.1|89671.1|89705.5|89671.1|89688.6|89652.1|61
1637577450000|2021-11-22 10:37:30|89697.9|89672.9|89699.6|89674.6|89713.8|89676.2|89695.9|89659.4|42
1637577460000|2021-11-22 10:37:40|89699.7|89674.7|89709.7|89684.7|89710.1|89685.1|89698.5|89673.5|52
1637577470000|2021-11-22 10:37:50|89709.8|89684.8|89711.9|89686.9|89713.1|89688.1|89709.1|89684.1|34
1637577480000|2021-11-22 10:38:00|89712.3|89687.3|89713.6|89688.6|89713.8|89688.8|89709.9|89684.9|48
1637577490000|2021-11-22 10:38:10|89712.4|89687.4|89706.7|89681.7|89719|89687.4|89705|89667.7|52
1637577500000|2021-11-22 10:38:20|89706.6|89681.6|89710.2|89685.2|89713.5|89688.5|89706.6|89681.6|39
1637577510000|2021-11-22 10:38:30|89710|89685|89710.7|89685.7|89711.2|89686.2|89709.3|89684.3|32
1637577520000|2021-11-22 10:38:40|89710.8|89685.8|89712.4|89687.4|89714.8|89689.8|89710.6|89685.6|38
1637577530000|2021-11-22 10:38:50|89712.3|89687.3|89713.1|89688.1|89714.1|89689.1|89708.6|89683.6|44
1637577540000|2021-11-22 10:39:00|89714.5|89689.5|89731.3|89706.3|89731.6|89706.6|89712.8|89687.8|62
1637577550000|2021-11-22 10:39:10|89731|89706|89734.3|89709.3|89748.5|89712.7|89730.5|89697.4|44
1637577560000|2021-11-22 10:39:20|89733.5|89708.5|89734.4|89709.4|89735.3|89710.3|89733.2|89708.2|33
1637577570000|2021-11-22 10:39:30|89731.5|89706.5|89732.4|89707.4|89734.7|89709.7|89729.9|89704.9|46
1637577580000|2021-11-22 10:39:40|89732.5|89707.5|89732.2|89707.2|89744.2|89708.3|89730.3|89693.1|31
1637577590000|2021-11-22 10:39:50|89731.2|89706.2|89732|89707|89732.4|89707.4|89730.6|89705.6|20
1637577600000|2021-11-22 10:40:00|89732.2|89707.2|89732.5|89707.5|89733.2|89708.2|89729.9|89704.9|52
1637577610000|2021-11-22 10:40:10|89732.8|89707.8|89734.9|89709.9|89734.9|89709.9|89732|89707|25
1637577620000|2021-11-22 10:40:20|89733.9|89708.9|89734.7|89709.7|89736.7|89711.7|89733.9|89708.9|45
1637577630000|2021-11-22 10:40:30|89732.5|89707.5|89730.6|89705.6|89733.9|89708.9|89730.5|89705.5|39
1637577640000|2021-11-22 10:40:40|89732|89707|89731.1|89706.1|89732|89707|89730.2|89705.2|21
1637577650000|2021-11-22 10:40:50|89730.9|89705.9|89728.2|89703.2|89731.5|89706.5|89725.3|89700.3|38
1637577660000|2021-11-22 10:41:00|89727.9|89702.9|89732.5|89707.5|89732.6|89707.6|89727.5|89702.5|37
1637577670000|2021-11-22 10:41:10|89732|89707|89732.3|89707.3|89733.4|89708.4|89731.5|89706.5|30
1637577680000|2021-11-22 10:41:20|89732.2|89707.2|89766.3|89716.3|89767.4|89728.8|89731.5|89706.5|40
1637577690000|2021-11-22 10:41:30|89766.6|89716.6|89753.3|89728.3|89767.4|89728.3|89751.6|89712.9|26
1637577700000|2021-11-22 10:41:40|89753.4|89728.4|89755.1|89730.1|89755.1|89730.1|89753.1|89728.1|31
1637577710000|2021-11-22 10:41:50|89755|89730|89759.8|89734.8|89769.1|89736|89754.9|89718.7|47
1637577720000|2021-11-22 10:42:00|89759.4|89734.4|89759.5|89734.5|89760.3|89735.3|89759.3|89734.3|30
1637577730000|2021-11-22 10:42:10|89759.6|89734.6|89759.7|89734.7|89760|89735|89759.3|89734.3|24
1637577740000|2021-11-22 10:42:20|89759.6|89734.6|89757.6|89732.6|89759.8|89734.8|89757|89732|38
1637577750000|2021-11-22 10:42:30|89756.6|89731.6|89757.9|89732.9|89758.9|89733.9|89750.7|89725.7|39
1637577760000|2021-11-22 10:42:40|89759|89734|89763.7|89738.7|89766.2|89741.2|89759|89734|55
1637577770000|2021-11-22 10:42:50|89763.6|89738.6|89767.9|89742.9|89767.9|89742.9|89762.9|89737.9|53
1637577780000|2021-11-22 10:43:00|89767.7|89742.7|89767.5|89742.5|89768.2|89743.2|89766.8|89741.8|36
1637577790000|2021-11-22 10:43:10|89767|89742|89761.5|89736.5|89768.3|89743.3|89760.7|89735.7|33
1637577800000|2021-11-22 10:43:20|89761.4|89736.4|89773.2|89748.2|89782.2|89750|89760.6|89728.2|43
1637577810000|2021-11-22 10:43:30|89773.7|89748.7|89767.3|89742.3|89781.8|89749.7|89766.5|89728.3|37
1637577820000|2021-11-22 10:43:40|89767.4|89742.4|89770.9|89745.9|89781.3|89745.9|89765.1|89730.1|47
1637577830000|2021-11-22 10:43:50|89770.4|89745.4|89772|89747|89772.5|89747.5|89769.8|89744.8|44
1637577840000|2021-11-22 10:44:00|89771.9|89746.9|89771.5|89746.5|89772|89747|89771.1|89746.1|25
1637577850000|2021-11-22 10:44:10|89771.2|89746.2|89771.2|89746.2|89775.5|89750.5|89771.1|89746.1|39
1637577860000|2021-11-22 10:44:20|89771.3|89746.3|89765.6|89740.6|89773.1|89748.1|89764.1|89739.1|54
1637577870000|2021-11-22 10:44:30|89766|89741|89765.8|89740.8|89766.7|89741.7|89765.4|89740.4|30
1637577880000|2021-11-22 10:44:40|89765.9|89740.9|89766.6|89741.6|89767.4|89742.4|89762.8|89737.8|36
1637577890000|2021-11-22 10:44:50|89767|89742|89770.5|89745.5|89772.2|89747.2|89764.1|89739.1|36
1637577900000|2021-11-22 10:45:00|89771.1|89746.1|89769.6|89744.6|89772.1|89747.1|89768.5|89743.5|53
1637577910000|2021-11-22 10:45:10|89769.7|89744.7|89764.3|89739.3|89778.7|89744.9|89763.2|89727.9|33
1637577920000|2021-11-22 10:45:20|89763.1|89738.1|89764.2|89739.2|89765.3|89740.3|89762.7|89737.7|29
1637577930000|2021-11-22 10:45:30|89763.8|89738.8|89751.2|89726.2|89764.3|89739.3|89751.2|89726.2|37
1637577940000|2021-11-22 10:45:40|89751.8|89726.8|89747.2|89722.2|89752.9|89727.9|89745.4|89720.4|49
1637577950000|2021-11-22 10:45:50|89748|89723|89759.2|89709.2|89759.2|89723.4|89740|89701.8|59
1637577960000|2021-11-22 10:46:00|89759.3|89709.3|89742.8|89717.8|89759.3|89718.2|89741.8|89707.1|44
1637577970000|2021-11-22 10:46:10|89742.7|89717.7|89743.9|89718.9|89746.1|89721.1|89740.6|89715.6|45
1637577980000|2021-11-22 10:46:20|89743.7|89718.7|89743|89718|89756.6|89719.5|89741.8|89706.6|46
1637577990000|2021-11-22 10:46:30|89743.5|89718.5|89749.3|89724.3|89749.9|89724.9|89742.4|89717.4|38
1637578000000|2021-11-22 10:46:40|89749.5|89724.5|89750.1|89725.1|89759.5|89734.5|89748.5|89723.5|55
1637578010000|2021-11-22 10:46:50|89751.3|89726.3|89752.4|89727.4|89752.4|89727.4|89748.6|89723.6|44
1637578020000|2021-11-22 10:47:00|89752.9|89727.9|89749.1|89724.1|89752.9|89727.9|89744.9|89719.9|50
1637578030000|2021-11-22 10:47:10|89748.9|89723.9|89750.8|89725.8|89751.8|89726.8|89748.9|89723.9|34
1637578040000|2021-11-22 10:47:20|89748.4|89723.4|89749.4|89724.4|89749.5|89724.5|89746.4|89721.4|28
1637578050000|2021-11-22 10:47:30|89749.6|89724.6|89761.8|89736.8|89767|89737.9|89748.9|89717|43
1637578060000|2021-11-22 10:47:40|89762.1|89737.1|89763.8|89738.8|89764.6|89739.6|89758.7|89733.7|43
1637578070000|2021-11-22 10:47:50|89763.4|89738.4|89767.4|89742.4|89767.8|89742.8|89763.4|89738.4|30
1637578080000|2021-11-22 10:48:00|89766.7|89741.7|89770.6|89745.6|89784.2|89747|89766.7|89732.6|31
1637578090000|2021-11-22 10:48:10|89770|89745|89775.3|89750.3|89775.7|89750.7|89769.8|89744.8|44
1637578100000|2021-11-22 10:48:20|89775.4|89750.4|89786.8|89761.8|89787|89762|89774.5|89749.5|52
1637578110000|2021-11-22 10:48:30|89786.3|89761.3|89783.9|89758.9|89790.2|89765.2|89783.9|89758.9|44
1637578120000|2021-11-22 10:48:40|89783.3|89758.3|89763.7|89738.7|89785.1|89760.1|89763.2|89738.2|51
1637578130000|2021-11-22 10:48:50|89764.9|89739.9|89764.3|89739.3|89766.2|89741.2|89764.3|89739.3|35
1637578140000|2021-11-22 10:49:00|89763.8|89738.8|89766.8|89741.8|89777.6|89743.4|89758.6|89719.8|41
1637578150000|2021-11-22 10:49:10|89768.1|89743.1|89775.8|89725.8|89779.5|89744.6|89765.1|89725.8|57
1637578160000|2021-11-22 10:49:20|89776.8|89726.8|89765.9|89740.9|89777|89743.3|89764.1|89726.2|43
1637578170000|2021-11-22 10:49:30|89766.6|89741.6|89767.6|89742.6|89768.3|89743.3|89765.3|89740.3|34
1637578180000|2021-11-22 10:49:40|89767.9|89742.9|89766.4|89741.4|89768.2|89743.2|89765.9|89740.9|33
1637578190000|2021-11-22 10:49:50|89766.3|89741.3|89764.5|89739.5|89766.7|89741.7|89763.7|89738.7|46
1637578200000|2021-11-22 10:50:00|89762.9|89737.9|89768.8|89743.8|89769.8|89744.8|89762.9|89737.9|53
1637578210000|2021-11-22 10:50:10|89768.5|89743.5|89779.3|89729.3|89779.4|89744.1|89767.8|89726.9|46
1637578220000|2021-11-22 10:50:20|89779.6|89729.6|89767.2|89742.2|89779.7|89742.4|89766.1|89729.2|26
1637578230000|2021-11-22 10:50:30|89767.3|89742.3|89768.6|89743.6|89780.9|89744.3|89766.7|89729.5|35
1637578240000|2021-11-22 10:50:40|89768.3|89743.3|89767.1|89742.1|89779.2|89746.2|89766.2|89728.5|44
1637578250000|2021-11-22 10:50:50|89766.7|89741.7|89767.1|89742.1|89767.8|89742.8|89766.7|89741.7|21
1637578260000|2021-11-22 10:51:00|89767|89742|89788.7|89738.7|89788.7|89751.5|89766.7|89738.4|26
1637578270000|2021-11-22 10:51:10|89789.1|89739.1|89773.7|89748.7|89789.1|89751.5|89773.6|89739|32
1637578280000|2021-11-22 10:51:20|89774.2|89749.2|89764.1|89739.1|89787.3|89755.5|89764.1|89726.4|52
1637578290000|2021-11-22 10:51:30|89763.7|89738.7|89758.3|89733.3|89776.9|89738.7|89757|89718.9|52
1637578300000|2021-11-22 10:51:40|89759.4|89734.4|89765|89740|89766.1|89741.1|89759.3|89734.3|53
1637578310000|2021-11-22 10:51:50|89765.2|89740.2|89767.2|89742.2|89767.2|89742.2|89765|89740|36
1637578320000|2021-11-22 10:52:00|89767|89742|89760|89710|89767.1|89742.1|89758.8|89710|38
1637578330000|2021-11-22 10:52:10|89755.6|89705.6|89754.1|89729.1|89757.5|89729.1|89744.2|89705.3|59
1637578340000|2021-11-22 10:52:20|89753.4|89728.4|89754.8|89729.8|89754.8|89729.8|89752.2|89727.2|32
1637578350000|2021-11-22 10:52:30|89755.1|89730.1|89753.8|89728.8|89755.4|89730.4|89752.1|89727.1|32
1637578360000|2021-11-22 10:52:40|89754.2|89729.2|89755.9|89730.9|89756.4|89731.4|89751.7|89726.7|43
1637578370000|2021-11-22 10:52:50|89755.7|89730.7|89756.5|89731.5|89769.4|89731.7|89755.7|89718.2|26
1637578380000|2021-11-22 10:53:00|89756.6|89731.6|89741.3|89716.3|89759.2|89732.4|89740.8|89703.5|41
1637578390000|2021-11-22 10:53:10|89742.6|89717.6|89756.6|89706.6|89757.9|89719.9|89740.5|89706.6|42
1637578400000|2021-11-22 10:53:20|89756.9|89706.9|89741.7|89716.7|89757.2|89717.5|89740.5|89706.3|46
1637578410000|2021-11-22 10:53:30|89741.6|89716.6|89743.2|89718.2|89744.2|89719.2|89738.7|89713.7|35
1637578420000|2021-11-22 10:53:40|89743.5|89718.5|89743|89718|89743.6|89718.6|89741.5|89716.5|35
1637578430000|2021-11-22 10:53:50|89742.8|89717.8|89746.1|89721.1|89747.5|89722.5|89742.8|89717.8|38
1637578440000|2021-11-22 10:54:00|89746|89721|89752.6|89727.6|89754.3|89729.3|89744.9|89719.9|33
1637578450000|2021-11-22 10:54:10|89752.5|89727.5|89750.9|89725.9|89754.1|89729.1|89746.8|89721.8|40
1637578460000|2021-11-22 10:54:20|89751.7|89726.7|89766.4|89716.4|89767.5|89731.6|89751.6|89714.9|53
1637578470000|2021-11-22 10:54:30|89766.6|89716.6|89759.5|89734.5|89766.6|89736.2|89753.7|89716|51
1637578480000|2021-11-22 10:54:40|89759.7|89734.7|89750.9|89725.9|89770.3|89735|89750|89711.9|51
1637578490000|2021-11-22 10:54:50|89763.4|89713.4|89752|89727|89763.4|89727.3|89750.1|89713.1|41
1637578500000|2021-11-22 10:55:00|89751.3|89726.3|89753.2|89728.2|89765.7|89728.2|89749|89715.2|43
1637578510000|2021-11-22 10:55:10|89753.1|89728.1|89747.8|89722.8|89753.2|89728.2|89747.8|89722.8|23
1637578520000|2021-11-22 10:55:20|89747.9|89722.9|89751.3|89726.3|89751.3|89726.3|89747.4|89722.4|30
1637578530000|2021-11-22 10:55:30|89751.4|89726.4|89753.6|89728.6|89754.6|89729.6|89747.6|89722.6|42
1637578540000|2021-11-22 10:55:40|89753.3|89728.3|89754.3|89729.3|89756.2|89731.2|89752.9|89727.9|33
1637578550000|2021-11-22 10:55:50|89754.1|89729.1|89743.8|89718.8|89754.8|89729.8|89742.1|89717.1|42
1637578560000|2021-11-22 10:56:00|89743.9|89718.9|89749.5|89724.5|89751|89726|89743.3|89718.3|45
1637578570000|2021-11-22 10:56:10|89749.9|89724.9|89760.9|89735.9|89762.2|89737.2|89749.9|89724.9|38
1637578580000|2021-11-22 10:56:20|89761.1|89736.1|89757.8|89732.8|89763.3|89738.3|89756.3|89731.3|43
1637578590000|2021-11-22 10:56:30|89757.9|89732.9|89759.9|89734.9|89761.9|89736.9|89757.6|89732.6|43
1637578600000|2021-11-22 10:56:40|89759.8|89734.8|89754.3|89729.3|89760.3|89735.3|89754.1|89729.1|33
1637578610000|2021-11-22 10:56:50|89754|89729|89756.1|89731.1|89757|89732|89753.4|89728.4|32
1637578620000|2021-11-22 10:57:00|89756.3|89731.3|89755.9|89730.9|89757.1|89732.1|89752.5|89727.5|41
1637578630000|2021-11-22 10:57:10|89756|89731|89756.3|89731.3|89757.4|89732.4|89754.7|89729.7|41
1637578640000|2021-11-22 10:57:20|89756.4|89731.4|89755.9|89730.9|89757.1|89732.1|89754.1|89729.1|40
1637578650000|2021-11-22 10:57:30|89755.3|89730.3|89760.9|89735.9|89762.1|89737.1|89755.3|89730.3|38
1637578660000|2021-11-22 10:57:40|89760.7|89735.7|89765.1|89740.1|89776.3|89742.8|89759.5|89726.3|52
1637578670000|2021-11-22 10:57:50|89765.7|89740.7|89770.3|89745.3|89772.4|89747.4|89765.1|89740.1|42
1637578680000|2021-11-22 10:58:00|89770.6|89745.6|89763.6|89738.6|89770.9|89745.9|89760.3|89735.3|43
1637578690000|2021-11-22 10:58:10|89763.7|89738.7|89769.8|89744.8|89774.1|89749.1|89763.2|89738.2|36
1637578700000|2021-11-22 10:58:20|89768.5|89743.5|89763.3|89738.3|89769.8|89744.8|89762.7|89737.7|50
1637578710000|2021-11-22 10:58:30|89763.2|89738.2|89764.4|89739.4|89764.5|89739.5|89763|89738|34
1637578720000|2021-11-22 10:58:40|89764.3|89739.3|89757.4|89732.4|89780.5|89755.5|89756.7|89722.2|60
1637578730000|2021-11-22 10:58:50|89757.6|89732.6|89762.7|89712.7|89766.9|89733|89748.7|89711.4|55
1637578740000|2021-11-22 10:59:00|89761.8|89711.8|89748|89723|89761.8|89723.5|89746.3|89709.7|41
1637578750000|2021-11-22 10:59:10|89747.7|89722.7|89721.8|89696.8|89753.5|89722.8|89721.8|89685.4|61
1637578760000|2021-11-22 10:59:20|89732.1|89682.1|89716.6|89691.6|89732.6|89691.8|89716.6|89678.6|49
1637578770000|2021-11-22 10:59:30|89716.7|89691.7|89721.4|89696.4|89730.2|89697.1|89715.9|89678.4|42
1637578780000|2021-11-22 10:59:40|89721.3|89696.3|89721|89696|89721.6|89696.6|89719.6|89694.6|34
1637578790000|2021-11-22 10:59:50|89720.9|89695.9|89719.3|89694.3|89722.4|89697.4|89716.9|89691.9|47
1637578800000|2021-11-22 11:00:00|89720.4|89695.4|89729.4|89704.4|89731.7|89706.7|89719.4|89694.4|51
1637578810000|2021-11-22 11:00:10|89729.8|89704.8|89731.1|89706.1|89746.5|89708.9|89729.2|89693.2|40
1637578820000|2021-11-22 11:00:20|89731|89706|89731.4|89706.4|89731.7|89706.7|89729.7|89704.7|47
1637578830000|2021-11-22 11:00:30|89731.3|89706.3|89746.4|89696.4|89747.1|89714.4|89731.1|89696.1|52
1637578840000|2021-11-22 11:00:40|89746.9|89696.9|89739.4|89714.4|89752|89714.9|89733.1|89696.6|34
1637578850000|2021-11-22 11:00:50|89739.5|89714.5|89732|89707|89748.4|89714.5|89731.9|89694.5|42
1637578860000|2021-11-22 11:01:00|89731.9|89706.9|89729.4|89704.4|89743.2|89706.9|89728.7|89692.5|37
1637578870000|2021-11-22 11:01:10|89728.6|89703.6|89728.5|89703.5|89729.4|89704.4|89728.1|89703.1|23
1637578880000|2021-11-22 11:01:20|89728.3|89703.3|89729.5|89704.5|89730.4|89705.4|89728.2|89703.2|25
1637578890000|2021-11-22 11:01:30|89729.4|89704.4|89728.6|89703.6|89730.6|89705.6|89724.9|89699.9|45
1637578900000|2021-11-22 11:01:40|89728.5|89703.5|89730.8|89705.8|89731.2|89706.2|89728.1|89703.1|39
1637578910000|2021-11-22 11:01:50|89731.1|89706.1|89731.2|89706.2|89732|89707|89730.7|89705.7|29
1637578920000|2021-11-22 11:02:00|89731.7|89706.7|89728.8|89703.8|89731.7|89706.7|89723.1|89698.1|42
1637578930000|2021-11-22 11:02:10|89729.2|89704.2|89724.1|89699.1|89729.2|89704.2|89721.4|89696.4|42
1637578940000|2021-11-22 11:02:20|89723.1|89698.1|89723.8|89698.8|89724.3|89699.3|89721|89696|35
1637578950000|2021-11-22 11:02:30|89721.4|89696.4|89717.7|89692.7|89729.9|89697.1|89713.7|89679.9|63
1637578960000|2021-11-22 11:02:40|89717.4|89692.4|89721.4|89696.4|89721.8|89696.8|89716.1|89691.1|36
1637578970000|2021-11-22 11:02:50|89721.2|89696.2|89728|89703|89728|89703|89719.5|89694.5|51
1637578980000|2021-11-22 11:03:00|89727.9|89702.9|89726.1|89701.1|89741.4|89702.9|89725.7|89691.4|44
1637578990000|2021-11-22 11:03:10|89726.2|89701.2|89732.9|89707.9|89733.4|89708.4|89725.9|89700.9|38
1637579000000|2021-11-22 11:03:20|89733.1|89708.1|89732.8|89707.8|89735.9|89710.9|89732.5|89707.5|43
1637579010000|2021-11-22 11:03:30|89733.3|89708.3|89732.5|89707.5|89734.3|89709.3|89730.3|89705.3|32
1637579020000|2021-11-22 11:03:40|89732.7|89707.7|89729.9|89704.9|89733.9|89708.9|89729|89704|45
1637579030000|2021-11-22 11:03:50|89729.2|89704.2|89730.3|89705.3|89730.8|89705.8|89728.7|89703.7|33
1637579040000|2021-11-22 11:04:00|89730.2|89705.2|89739.7|89714.7|89739.7|89714.7|89729.8|89704.8|40
1637579050000|2021-11-22 11:04:10|89740.3|89715.3|89732.2|89707.2|89741.7|89716.7|89728.8|89703.8|57
1637579060000|2021-11-22 11:04:20|89731.3|89706.3|89731.3|89706.3|89734.2|89709.2|89728.9|89703.9|52
1637579070000|2021-11-22 11:04:30|89732.9|89707.9|89748.6|89698.6|89751.6|89708.3|89730.8|89697.3|50
1637579080000|2021-11-22 11:04:40|89748.4|89698.4|89749.5|89699.5|89749.7|89699.7|89747.2|89697.2|41
1637579090000|2021-11-22 11:04:50|89750.5|89700.5|89756.7|89706.7|89760.4|89713.8|89736.4|89699.6|41
1637579100000|2021-11-22 11:05:00|89743.3|89718.3|89764.5|89714.5|89765.5|89727.8|89742.4|89710.3|60
1637579110000|2021-11-22 11:05:10|89764.7|89714.7|89763.3|89713.3|89766|89716|89763|89713|29
1637579120000|2021-11-22 11:05:20|89763.4|89713.4|89757.8|89732.8|89771.7|89733.4|89753.4|89713.4|47
1637579130000|2021-11-22 11:05:30|89759|89734|89776.5|89726.5|89776.5|89734|89757.6|89719.2|32
1637579140000|2021-11-22 11:05:40|89774.6|89724.6|89760.9|89710.9|89776|89726|89748.5|89710.9|42
1637579150000|2021-11-22 11:05:50|89761.3|89711.3|89755.4|89705.4|89762.8|89721.4|89742.9|89703.4|57
1637579160000|2021-11-22 11:06:00|89756.2|89706.2|89760.5|89710.5|89761.5|89724.3|89746.1|89703.1|58
1637579170000|2021-11-22 11:06:10|89760.7|89710.7|89760.5|89710.5|89762.4|89712.4|89759.6|89709.6|29
1637579180000|2021-11-22 11:06:20|89760.6|89710.6|89776.3|89726.3|89778.1|89740.1|89750.5|89709.8|57
1637579190000|2021-11-22 11:06:30|89777.7|89727.7|89760.8|89735.8|89779.4|89735.8|89760.8|89723.7|43
1637579200000|2021-11-22 11:06:40|89761.1|89736.1|89775.9|89725.9|89777.1|89736.1|89761.1|89725.3|37
1637579210000|2021-11-22 11:06:50|89776.1|89726.1|89777|89727|89778.9|89728.9|89776.1|89726.1|26
1637579220000|2021-11-22 11:07:00|89777.1|89727.1|89766.3|89741.3|89781.1|89743.8|89765|89727|39
1637579230000|2021-11-22 11:07:10|89766.8|89741.8|89781.3|89731.3|89781.3|89742.6|89763.6|89725.6|40
1637579240000|2021-11-22 11:07:20|89779.7|89729.7|89774.7|89749.7|89785.7|89750|89765.2|89728.9|47
1637579250000|2021-11-22 11:07:30|89775.4|89750.4|89775.2|89750.2|89775.9|89750.9|89772.9|89747.9|49
1637579260000|2021-11-22 11:07:40|89775|89750|89775.9|89750.9|89791.7|89752.6|89774.2|89737.1|41
1637579270000|2021-11-22 11:07:50|89774.4|89749.4|89773.2|89748.2|89786.1|89752|89772.7|89734.6|35
1637579280000|2021-11-22 11:08:00|89774.5|89749.5|89776.2|89751.2|89790.6|89752.7|89773.3|89737.5|34
1637579290000|2021-11-22 11:08:10|89776.1|89751.1|89775|89750|89776.3|89751.3|89772.9|89747.9|30
1637579300000|2021-11-22 11:08:20|89774.1|89749.1|89771.8|89746.8|89777.3|89752.3|89771.8|89746.8|50
1637579310000|2021-11-22 11:08:30|89771.5|89746.5|89770.4|89745.4|89772|89747|89770.2|89745.2|21
1637579320000|2021-11-22 11:08:40|89771|89746|89771.1|89746.1|89771.7|89746.7|89770.8|89745.8|14
1637579330000|2021-11-22 11:08:50|89771.6|89746.6|89773.5|89748.5|89773.5|89748.5|89768.3|89743.3|31
1637579340000|2021-11-22 11:09:00|89773.4|89748.4|89771|89746|89774|89749|89770.2|89745.2|24
1637579350000|2021-11-22 11:09:10|89771.4|89746.4|89780.6|89755.6|89780.6|89755.6|89770.7|89745.7|48
1637579360000|2021-11-22 11:09:20|89781.5|89756.5|89778.3|89753.3|89781.5|89756.5|89778.3|89753.3|26
1637579370000|2021-11-22 11:09:30|89778.6|89753.6|89778.4|89753.4|89780|89755|89778|89753|35
1637579380000|2021-11-22 11:09:40|89778.5|89753.5|89778.2|89753.2|89778.8|89753.8|89776.4|89751.4|30
1637579390000|2021-11-22 11:09:50|89778.1|89753.1|89772|89747|89778.2|89753.2|89771|89746|41
1637579400000|2021-11-22 11:10:00|89771.7|89746.7|89771.3|89746.3|89772.9|89747.9|89769.4|89744.4|34
1637579410000|2021-11-22 11:10:10|89771.4|89746.4|89756.7|89731.7|89775.3|89750.3|89756.4|89731.4|59
1637579420000|2021-11-22 11:10:20|89757.1|89732.1|89765.8|89715.8|89765.8|89732.1|89749.5|89714.4|35
1637579430000|2021-11-22 11:10:30|89765.6|89715.6|89755.8|89730.8|89768.8|89733.9|89755.7|89713.7|44
1637579440000|2021-11-22 11:10:40|89755.7|89730.7|89755.8|89730.8|89758.4|89733.4|89752.7|89727.7|38
1637579450000|2021-11-22 11:10:50|89755.6|89730.6|89752.9|89727.9|89755.8|89730.8|89752.7|89727.7|46
1637579460000|2021-11-22 11:11:00|89753|89728|89753.4|89728.4|89756|89731|89753|89728|33
1637579470000|2021-11-22 11:11:10|89753.7|89728.7|89759.2|89734.2|89760.5|89735.5|89752.6|89727.6|42
1637579480000|2021-11-22 11:11:20|89757.8|89732.8|89755.6|89730.6|89758.1|89733.1|89754.9|89729.9|40
1637579490000|2021-11-22 11:11:30|89755.7|89730.7|89754.2|89729.2|89757.2|89732.2|89753.7|89728.7|46
1637579500000|2021-11-22 11:11:40|89753.6|89728.6|89753.5|89728.5|89755|89730|89752.5|89727.5|37
1637579510000|2021-11-22 11:11:50|89753.2|89728.2|89751.5|89726.5|89753.3|89728.3|89750.6|89725.6|29
1637579520000|2021-11-22 11:12:00|89751.7|89726.7|89746|89721|89752|89727|89745|89720|34
1637579530000|2021-11-22 11:12:10|89745.5|89720.5|89743|89718|89745.5|89720.5|89742.5|89717.5|47
1637579540000|2021-11-22 11:12:20|89742.4|89717.4|89741.1|89716.1|89743.8|89718.8|89741.1|89716.1|32
1637579550000|2021-11-22 11:12:30|89741.2|89716.2|89744.4|89719.4|89744.4|89719.4|89741.2|89716.2|36
1637579560000|2021-11-22 11:12:40|89743.6|89718.6|89752.6|89702.6|89753.7|89718.6|89741.4|89702.3|36
1637579570000|2021-11-22 11:12:50|89752.9|89702.9|89744.7|89719.7|89753.4|89723.9|89740.3|89702.7|44
1637579580000|2021-11-22 11:13:00|89745.8|89720.8|89747.8|89722.8|89749|89724|89744.8|89719.8|34
1637579590000|2021-11-22 11:13:10|89747.5|89722.5|89751.5|89726.5|89752.1|89727.1|89746.7|89721.7|44
1637579600000|2021-11-22 11:13:20|89751.8|89726.8|89752.4|89727.4|89754.6|89729.6|89750.9|89725.9|33
1637579610000|2021-11-22 11:13:30|89752.5|89727.5|89736.7|89711.7|89752.9|89727.9|89732.8|89707.8|53
1637579620000|2021-11-22 11:13:40|89736.3|89711.3|89743.9|89718.9|89744.7|89719.7|89735.3|89710.3|46
1637579630000|2021-11-22 11:13:50|89743.6|89718.6|89737.4|89712.4|89743.8|89718.8|89737.3|89712.3|42
1637579640000|2021-11-22 11:14:00|89737.1|89712.1|89755.1|89730.1|89767.5|89732.6|89733.7|89708.7|56
1637579650000|2021-11-22 11:14:10|89756|89731|89756.3|89731.3|89756.3|89731.3|89753.8|89728.8|44
1637579660000|2021-11-22 11:14:20|89756.5|89731.5|89761.5|89736.5|89765.5|89740.5|89756.5|89731.5|45
1637579670000|2021-11-22 11:14:30|89761.9|89736.9|89761.9|89736.9|89763.7|89738.7|89760.8|89735.8|33
1637579680000|2021-11-22 11:14:40|89761.8|89736.8|89762.2|89737.2|89762.3|89737.3|89761.8|89736.8|17
1637579690000|2021-11-22 11:14:50|89762.1|89737.1|89760|89735|89762.4|89737.4|89759.9|89734.9|21
1637579700000|2021-11-22 11:15:00|89760.2|89735.2|89760.2|89735.2|89761.7|89736.7|89759|89734|35
1637579710000|2021-11-22 11:15:10|89760.1|89735.1|89779.2|89754.2|89786.4|89754.3|89760.1|89729.6|59
1637579720000|2021-11-22 11:15:20|89779.1|89754.1|89774.7|89749.7|89779.1|89754.1|89773.5|89748.5|43
1637579730000|2021-11-22 11:15:30|89774.3|89749.3|89775.9|89750.9|89779|89754|89774.3|89749.3|45
1637579740000|2021-11-22 11:15:40|89775.5|89750.5|89774.7|89749.7|89775.5|89750.5|89774.5|89749.5|28
1637579750000|2021-11-22 11:15:50|89774.9|89749.9|89769.4|89744.4|89774.9|89749.9|89769.4|89744.4|33
1637579760000|2021-11-22 11:16:00|89768.9|89743.9|89768.7|89743.7|89772.6|89747.6|89768.3|89743.3|44
1637579770000|2021-11-22 11:16:10|89768.9|89743.9|89769.8|89744.8|89771.3|89746.3|89768.5|89743.5|34
1637579780000|2021-11-22 11:16:20|89769.7|89744.7|89776.3|89751.3|89777.7|89752.7|89768.9|89743.9|38
1637579790000|2021-11-22 11:16:30|89776.4|89751.4|89777.6|89752.6|89782.2|89757.2|89776.3|89751.3|50
1637579800000|2021-11-22 11:16:40|89776.8|89751.8|89778.7|89753.7|89779|89754|89773.8|89748.8|40
1637579810000|2021-11-22 11:16:50|89779.9|89754.9|89788.4|89763.4|89793.2|89765.2|89777.8|89741.9|58
1637579820000|2021-11-22 11:17:00|89788|89763|89793|89768|89807.6|89768.4|89787.8|89755.3|44
1637579830000|2021-11-22 11:17:10|89793.4|89768.4|89794.8|89769.8|89795|89770|89793.3|89768.3|31
1637579840000|2021-11-22 11:17:20|89794.5|89769.5|89799.9|89774.9|89800.4|89775.4|89794|89769|45
1637579850000|2021-11-22 11:17:30|89799.8|89774.8|89799|89774|89800.5|89775.5|89797.6|89772.6|39
1637579860000|2021-11-22 11:17:40|89799.1|89774.1|89799.5|89774.5|89799.8|89774.8|89797.3|89772.3|33
1637579870000|2021-11-22 11:17:50|89800.3|89775.3|89801.4|89776.4|89801.8|89776.8|89799.7|89774.7|31
1637579880000|2021-11-22 11:18:00|89801.3|89776.3|89800.9|89775.9|89801.7|89776.7|89800.9|89775.9|13
1637579890000|2021-11-22 11:18:10|89801.2|89776.2|89810.4|89785.4|89810.8|89785.8|89799.7|89774.7|45
1637579900000|2021-11-22 11:18:20|89810|89785|89794.1|89769.1|89810.8|89785.8|89792.5|89755.9|47
1637579910000|2021-11-22 11:18:30|89793.7|89768.7|89794.1|89769.1|89795|89770|89792.7|89767.7|34
1637579920000|2021-11-22 11:18:40|89793.7|89768.7|89794.5|89769.5|89795.2|89770.2|89793.5|89768.5|30
1637579930000|2021-11-22 11:18:50|89794.8|89769.8|89794.6|89769.6|89795|89770|89793.3|89768.3|30
1637579940000|2021-11-22 11:19:00|89794.7|89769.7|89795.9|89770.9|89796.5|89771.5|89792.9|89767.9|42
1637579950000|2021-11-22 11:19:10|89795.5|89770.5|89791.7|89766.7|89801.8|89772.1|89790.2|89751.7|32
1637579960000|2021-11-22 11:19:20|89791|89766|89790.1|89765.1|89791|89766|89789.8|89764.8|20
1637579970000|2021-11-22 11:19:30|89790.7|89765.7|89790|89765|89790.9|89765.9|89789.8|89764.8|18
1637579980000|2021-11-22 11:19:40|89790.2|89765.2|89794.6|89769.6|89795|89770|89790.2|89765.2|23
1637579990000|2021-11-22 11:19:50|89794.5|89769.5|89793.3|89768.3|89794.7|89769.7|89793|89768|30
1637580000000|2021-11-22 11:20:00|89793.2|89768.2|89795.7|89770.7|89796.1|89771.1|89793|89768|31
1637580010000|2021-11-22 11:20:10|89796.1|89771.1|89797.1|89772.1|89798.4|89773.4|89795.7|89770.7|36
1637580020000|2021-11-22 11:20:20|89797.3|89772.3|89799.8|89774.8|89808.1|89777.1|89795.3|89757.6|45
1637580030000|2021-11-22 11:20:30|89799.9|89774.9|89805.2|89780.2|89816.4|89780.6|89798.9|89761.7|46
1637580040000|2021-11-22 11:20:40|89805|89780|89804.7|89779.7|89806.5|89781.5|89802.3|89777.3|33
1637580050000|2021-11-22 11:20:50|89804.3|89779.3|89804|89779|89806.6|89781.6|89803.8|89778.8|45
1637580060000|2021-11-22 11:21:00|89804.1|89779.1|89806|89781|89806.6|89781.6|89803|89778|37
1637580070000|2021-11-22 11:21:10|89806.1|89781.1|89804.7|89779.7|89806.5|89781.5|89804.1|89779.1|32
1637580080000|2021-11-22 11:21:20|89805.1|89780.1|89805.1|89780.1|89805.6|89780.6|89804.4|89779.4|20
1637580090000|2021-11-22 11:21:30|89804.8|89779.8|89803.9|89778.9|89804.8|89779.8|89802.9|89777.9|24
1637580100000|2021-11-22 11:21:40|89803.8|89778.8|89805|89780|89805.8|89780.8|89803.8|89778.8|19
1637580110000|2021-11-22 11:21:50|89805.1|89780.1|89811.3|89786.3|89812|89787|89805.1|89780.1|38
1637580120000|2021-11-22 11:22:00|89810.7|89785.7|89814.7|89789.7|89816.9|89791.9|89809.1|89784.1|41
1637580130000|2021-11-22 11:22:10|89814.6|89789.6|89808.3|89783.3|89819.3|89791|89807.2|89768.6|36
1637580140000|2021-11-22 11:22:20|89808.1|89783.1|89804.5|89779.5|89808.1|89783.1|89803.8|89778.8|37
1637580150000|2021-11-22 11:22:30|89803.9|89778.9|89794.6|89769.6|89809.3|89780.2|89793.5|89759.3|46
1637580160000|2021-11-22 11:22:40|89794.4|89769.4|89787.1|89762.1|89795|89770|89786.5|89761.5|40
1637580170000|2021-11-22 11:22:50|89786.4|89761.4|89778.7|89753.7|89786.4|89761.4|89777.3|89752.3|26
1637580180000|2021-11-22 11:23:00|89778.9|89753.9|89772.6|89747.6|89779.2|89754.2|89770.2|89745.2|43
1637580190000|2021-11-22 11:23:10|89771.2|89746.2|89745.4|89720.4|89777.6|89752.6|89745.1|89707.9|55
1637580200000|2021-11-22 11:23:20|89745.2|89720.2|89754|89729|89754.9|89729.9|89744.5|89719.5|37
1637580210000|2021-11-22 11:23:30|89753.4|89728.4|89749.5|89724.5|89765|89728.6|89749.4|89713.8|46
1637580220000|2021-11-22 11:23:40|89748|89723|89750|89725|89750.7|89725.7|89748|89723|35
1637580230000|2021-11-22 11:23:50|89749.2|89724.2|89748.5|89723.5|89750.7|89725.7|89747.9|89722.9|33
1637580240000|2021-11-22 11:24:00|89746.6|89721.6|89735|89710|89747.3|89722.3|89735|89710|42
1637580250000|2021-11-22 11:24:10|89734.8|89709.8|89735.4|89710.4|89736.2|89711.2|89734.7|89709.7|31
1637580260000|2021-11-22 11:24:20|89735.3|89710.3|89738.1|89713.1|89738.1|89713.1|89734.6|89709.6|35
1637580270000|2021-11-22 11:24:30|89737.8|89712.8|89735.2|89710.2|89738.2|89713.2|89734.2|89709.2|54
1637580280000|2021-11-22 11:24:40|89747.4|89697.4|89730.9|89680.9|89747.5|89710.2|89718.7|89679.6|64
1637580290000|2021-11-22 11:24:50|89730.6|89680.6|89718.3|89693.3|89732.6|89693.9|89718|89679.3|36
1637580300000|2021-11-22 11:25:00|89718.2|89693.2|89707.9|89682.9|89730.5|89693.2|89707.9|89677.7|62
1637580310000|2021-11-22 11:25:10|89721.7|89671.7|89711.8|89686.8|89723.7|89686.8|89710.1|89668.2|48
1637580320000|2021-11-22 11:25:20|89709.4|89684.4|89715|89690|89724.9|89691.5|89709.4|89672.3|55
1637580330000|2021-11-22 11:25:30|89715.8|89690.8|89710.6|89685.6|89729.5|89692.5|89708.3|89671.4|45
1637580340000|2021-11-22 11:25:40|89710|89685|89712.7|89687.7|89724.2|89688.7|89709.5|89673.9|32
1637580350000|2021-11-22 11:25:50|89712.5|89687.5|89722.6|89672.6|89722.6|89687.5|89708.8|89670.2|34
1637580360000|2021-11-22 11:26:00|89721.9|89671.9|89709.8|89684.8|89723.3|89688.3|89708.9|89671.9|40
1637580370000|2021-11-22 11:26:10|89708.9|89683.9|89707.5|89682.5|89710.7|89685.7|89707|89682|51
1637580380000|2021-11-22 11:26:20|89707.6|89682.6|89708.6|89683.6|89711.8|89686.8|89707.6|89682.6|35
1637580390000|2021-11-22 11:26:30|89708.7|89683.7|89702.2|89652.2|89719.5|89684|89699.6|89649.6|50
1637580400000|2021-11-22 11:26:40|89702|89652|89700.4|89675.4|89712|89675.4|89697.3|89652|50
1637580410000|2021-11-22 11:26:50|89700.6|89675.6|89708.6|89683.6|89710.2|89685.2|89700.1|89675.1|56
1637580420000|2021-11-22 11:27:00|89707.8|89682.8|89709.6|89684.6|89709.8|89684.8|89707.1|89682.1|37
1637580430000|2021-11-22 11:27:10|89709.5|89684.5|89698.7|89673.7|89710.5|89685.5|89698.7|89673.7|46
1637580440000|2021-11-22 11:27:20|89698.1|89673.1|89699.5|89674.5|89699.7|89674.7|89696.8|89671.8|46
1637580450000|2021-11-22 11:27:30|89700.1|89675.1|89697.7|89672.7|89712.3|89677|89697.7|89662.3|45
1637580460000|2021-11-22 11:27:40|89698|89673|89697.4|89672.4|89698.2|89673.2|89696.7|89671.7|33
1637580470000|2021-11-22 11:27:50|89698|89673|89689.1|89664.1|89698|89673|89685.5|89660.5|33
1637580480000|2021-11-22 11:28:00|89688.5|89663.5|89702.5|89652.5|89703.3|89666|89688.5|89651.1|37
1637580490000|2021-11-22 11:28:10|89702.7|89652.7|89688.2|89663.2|89703.2|89664.2|89687|89651.5|32
1637580500000|2021-11-22 11:28:20|89688|89663|89690.1|89665.1|89703.7|89666.6|89688|89651.7|40
1637580510000|2021-11-22 11:28:30|89690.7|89665.7|89694.8|89669.8|89696.1|89671.1|89690.4|89665.4|35
1637580520000|2021-11-22 11:28:40|89694.1|89669.1|89698.2|89673.2|89707.2|89675.5|89694.1|89655.6|41
1637580530000|2021-11-22 11:28:50|89698.3|89673.3|89701|89676|89701.4|89676.4|89698|89673|41
1637580540000|2021-11-22 11:29:00|89701.2|89676.2|89701|89676|89702.7|89677.7|89699.9|89674.9|47
1637580550000|2021-11-22 11:29:10|89700.6|89675.6|89701.3|89676.3|89701.4|89676.4|89699.6|89674.6|18
1637580560000|2021-11-22 11:29:20|89701.5|89676.5|89699.8|89674.8|89701.5|89676.5|89698.4|89673.4|33
1637580570000|2021-11-22 11:29:30|89699.6|89674.6|89696.5|89671.5|89710.7|89675|89695.9|89658.2|31
1637580580000|2021-11-22 11:29:40|89696.3|89671.3|89697.6|89672.6|89700.5|89675.5|89695.9|89670.9|35
1637580590000|2021-11-22 11:29:50|89698.3|89673.3|89699.5|89674.5|89700.2|89675.2|89696|89671|46
1637580600000|2021-11-22 11:30:00|89699.4|89674.4|89714.9|89689.9|89715.8|89690.8|89699.1|89674.1|51
1637580610000|2021-11-22 11:30:10|89714.8|89689.8|89729.3|89679.3|89729.6|89691.4|89712.9|89678.2|29
1637580620000|2021-11-22 11:30:20|89728.9|89678.9|89716.1|89691.1|89728.9|89691.2|89714.2|89676.5|27
1637580630000|2021-11-22 11:30:30|89716.2|89691.2|89718.1|89693.1|89718.4|89693.4|89713.2|89688.2|29
1637580640000|2021-11-22 11:30:40|89718.2|89693.2|89717.2|89692.2|89718.3|89693.3|89716.5|89691.5|29
1637580650000|2021-11-22 11:30:50|89717.1|89692.1|89716.7|89691.7|89717.2|89692.2|89713.1|89688.1|42
1637580660000|2021-11-22 11:31:00|89716.3|89691.3|89717.6|89692.6|89717.9|89692.9|89714.9|89689.9|34
1637580670000|2021-11-22 11:31:10|89717.7|89692.7|89719.4|89694.4|89719.4|89694.4|89716.6|89691.6|33
1637580680000|2021-11-22 11:31:20|89718.9|89693.9|89719.3|89694.3|89719.7|89694.7|89718.5|89693.5|28
1637580690000|2021-11-22 11:31:30|89719.5|89694.5|89720.1|89695.1|89720.6|89695.6|89718.6|89693.6|23
1637580700000|2021-11-22 11:31:40|89720.2|89695.2|89721|89696|89721.4|89696.4|89720|89695|19
1637580710000|2021-11-22 11:31:50|89720.9|89695.9|89716.3|89691.3|89720.9|89695.9|89714.7|89689.7|36
1637580720000|2021-11-22 11:32:00|89716.5|89691.5|89715.7|89690.7|89717.8|89692.8|89712.3|89687.3|38
1637580730000|2021-11-22 11:32:10|89715.5|89690.5|89737.3|89687.3|89737.3|89702.1|89714.9|89687.3|34
1637580740000|2021-11-22 11:32:20|89743.2|89693.2|89731.8|89706.8|89744.1|89707.8|89731.1|89693.2|27
1637580750000|2021-11-22 11:32:30|89732.4|89707.4|89731.7|89706.7|89734.2|89709.2|89731.7|89706.7|20
1637580760000|2021-11-22 11:32:40|89731.8|89706.8|89739|89714|89739|89714|89731.8|89706.8|34
1637580770000|2021-11-22 11:32:50|89738.9|89713.9|89735.7|89710.7|89739.1|89714.1|89735.2|89710.2|43
1637580780000|2021-11-22 11:33:00|89736.3|89711.3|89739.1|89714.1|89740.1|89715.1|89734.1|89709.1|33
1637580790000|2021-11-22 11:33:10|89739|89714|89740|89715|89742.2|89717.2|89738.8|89713.8|36
1637580800000|2021-11-22 11:33:20|89740.1|89715.1|89740.3|89715.3|89742.3|89717.3|89740.1|89715.1|28
1637580810000|2021-11-22 11:33:30|89740.4|89715.4|89756.6|89706.6|89759.5|89722.8|89740.3|89706.6|34
1637580820000|2021-11-22 11:33:40|89744|89719|89748.3|89723.3|89748.6|89723.6|89743.5|89718.5|32
1637580830000|2021-11-22 11:33:50|89747.1|89722.1|89747.5|89722.5|89748.9|89723.9|89744.9|89719.9|27
1637580840000|2021-11-22 11:34:00|89747.4|89722.4|89747.1|89722.1|89747.6|89722.6|89743.9|89718.9|26
1637580850000|2021-11-22 11:34:10|89747.9|89722.9|89744.1|89719.1|89748.1|89723.1|89743.8|89718.8|30
1637580860000|2021-11-22 11:34:20|89745.2|89720.2|89745.4|89720.4|89746.6|89721.6|89744.9|89719.9|21
1637580870000|2021-11-22 11:34:30|89745|89720|89746.9|89721.9|89747.6|89722.6|89744.1|89719.1|32
1637580880000|2021-11-22 11:34:40|89746.5|89721.5|89743.1|89718.1|89746.9|89721.9|89743.1|89718.1|24
1637580890000|2021-11-22 11:34:50|89743.2|89718.2|89746.2|89721.2|89746.8|89721.8|89743.1|89718.1|21
1637580900000|2021-11-22 11:35:00|89746.1|89721.1|89738.1|89713.1|89749|89724|89738.1|89713.1|35
1637580910000|2021-11-22 11:35:10|89738.4|89713.4|89740.4|89715.4|89740.9|89715.9|89737.6|89712.6|33
1637580920000|2021-11-22 11:35:20|89740.2|89715.2|89739.6|89714.6|89742|89717|89738.7|89713.7|42
1637580930000|2021-11-22 11:35:30|89739.7|89714.7|89740|89715|89740.9|89715.9|89739.6|89714.6|25
1637580940000|2021-11-22 11:35:40|89739.7|89714.7|89743.1|89693.1|89743.1|89715|89730.2|89692.5|36
1637580950000|2021-11-22 11:35:50|89742.9|89692.9|89736.3|89711.3|89743|89711.6|89730.7|89692.5|22
1637580960000|2021-11-22 11:36:00|89737.1|89712.1|89739|89714|89739.6|89714.6|89737.1|89712.1|24
1637580970000|2021-11-22 11:36:10|89738.9|89713.9|89750.1|89725.1|89753|89728|89738.9|89713.9|49
1637580980000|2021-11-22 11:36:20|89750|89725|89751.1|89726.1|89761.2|89728.3|89748.3|89711.2|48
1637580990000|2021-11-22 11:36:30|89751.2|89726.2|89751.6|89726.6|89751.9|89726.9|89750|89725|27
1637581000000|2021-11-22 11:36:40|89751.3|89726.3|89760.5|89735.5|89760.6|89735.6|89751|89726|45
1637581010000|2021-11-22 11:36:50|89761.2|89736.2|89770.8|89745.8|89775.9|89746.6|89760.7|89724.1|51
1637581020000|2021-11-22 11:37:00|89770.9|89745.9|89772|89747|89772.1|89747.1|89769.3|89744.3|36
1637581030000|2021-11-22 11:37:10|89771.2|89746.2|89762.6|89737.6|89771.4|89746.4|89761.4|89736.4|37
1637581040000|2021-11-22 11:37:20|89761.7|89736.7|89762.7|89737.7|89763.5|89738.5|89761.7|89736.7|27
1637581050000|2021-11-22 11:37:30|89762.4|89737.4|89759.3|89734.3|89772.8|89737.4|89758.4|89722|35
1637581060000|2021-11-22 11:37:40|89759.1|89734.1|89776|89726|89777.3|89741.4|89759.1|89723.5|48
1637581070000|2021-11-22 11:37:50|89775.3|89725.3|89754.8|89729.8|89776.7|89734.6|89754.4|89715.7|48
1637581080000|2021-11-22 11:38:00|89755.1|89730.1|89760.4|89735.4|89768.3|89735.4|89755|89716.7|40
1637581090000|2021-11-22 11:38:10|89760.7|89735.7|89756.6|89731.6|89771.2|89736.5|89756|89719.7|41
1637581100000|2021-11-22 11:38:20|89756.5|89731.5|89756.3|89731.3|89756.6|89731.6|89755.9|89730.9|23
1637581110000|2021-11-22 11:38:30|89756.6|89731.6|89757|89732|89757.4|89732.4|89756.4|89731.4|24
1637581120000|2021-11-22 11:38:40|89758.1|89733.1|89760.2|89735.2|89760.7|89735.7|89756.7|89731.7|23
1637581130000|2021-11-22 11:38:50|89760.1|89735.1|89758.7|89733.7|89761.4|89736.4|89757.4|89732.4|31
1637581140000|2021-11-22 11:39:00|89758.5|89733.5|89752|89702|89760|89734.2|89737.6|89698|55
1637581150000|2021-11-22 11:39:10|89751.9|89701.9|89738.5|89713.5|89752|89714.9|89737.5|89701.5|42
1637581160000|2021-11-22 11:39:20|89738.6|89713.6|89747.9|89722.9|89747.9|89722.9|89738.6|89713.6|49
1637581170000|2021-11-22 11:39:30|89746.6|89721.6|89749.6|89724.6|89750.1|89725.1|89744.9|89719.9|46
1637581180000|2021-11-22 11:39:40|89748.8|89723.8|89759.6|89734.6|89773.7|89736.6|89747.5|89718.1|51
1637581190000|2021-11-22 11:39:50|89759.4|89734.4|89762.2|89737.2|89774.5|89737.8|89754.8|89717.5|55
1637581200000|2021-11-22 11:40:00|89762.5|89737.5|89744.2|89719.2|89768|89737.7|89742.2|89703.8|60
1637581210000|2021-11-22 11:40:10|89744.4|89719.4|89752.9|89702.9|89752.9|89719.9|89738.7|89702.1|44
1637581220000|2021-11-22 11:40:20|89753|89703|89732.8|89707.8|89753.5|89709.2|89732.4|89699.1|41
1637581230000|2021-11-22 11:40:30|89732.3|89707.3|89730.6|89705.6|89746.7|89709.4|89727.8|89693.7|52
1637581240000|2021-11-22 11:40:40|89730.3|89705.3|89728.8|89703.8|89739.8|89705.8|89722.4|89687.3|49
1637581250000|2021-11-22 11:40:50|89728.9|89703.9|89730.4|89705.4|89731.5|89706.5|89728.1|89703.1|51
1637581260000|2021-11-22 11:41:00|89730.6|89705.6|89721.8|89696.8|89738.6|89705.6|89721.8|89683.1|57
1637581270000|2021-11-22 11:41:10|89721.4|89696.4|89719.4|89694.4|89721.7|89696.7|89719|89694|41
1637581280000|2021-11-22 11:41:20|89719.3|89694.3|89717.7|89692.7|89720|89695|89711.4|89686.4|46
1637581290000|2021-11-22 11:41:30|89718|89693|89718.7|89693.7|89718.7|89693.7|89715.3|89690.3|39
1637581300000|2021-11-22 11:41:40|89718.6|89693.6|89719.1|89694.1|89731.7|89696.4|89718|89680.3|37
1637581310000|2021-11-22 11:41:50|89719.3|89694.3|89723.4|89698.4|89724.3|89699.3|89718.7|89693.7|37
1637581320000|2021-11-22 11:42:00|89723|89698|89723.8|89698.8|89725|89700|89721.9|89696.9|44
1637581330000|2021-11-22 11:42:10|89723.9|89698.9|89721.6|89696.6|89724.8|89699.8|89719.6|89694.6|52
1637581340000|2021-11-22 11:42:20|89722.2|89697.2|89726.2|89701.2|89727.7|89702.7|89719.8|89694.8|43
1637581350000|2021-11-22 11:42:30|89726.3|89701.3|89728.9|89703.9|89729.6|89704.6|89725|89700|35
1637581360000|2021-11-22 11:42:40|89728.5|89703.5|89732|89707|89746.7|89709.4|89723.8|89696.5|55
1637581370000|2021-11-22 11:42:50|89731.7|89706.7|89729.2|89704.2|89742.1|89707.8|89726.7|89691.6|47
1637581380000|2021-11-22 11:43:00|89730|89705|89732|89707|89732|89707|89729.4|89704.4|34
1637581390000|2021-11-22 11:43:10|89731.7|89706.7|89731.4|89706.4|89742.7|89707.6|89729.4|89692.7|45
1637581400000|2021-11-22 11:43:20|89731.7|89706.7|89726.4|89701.4|89732.6|89707.6|89726.3|89701.3|57
1637581410000|2021-11-22 11:43:30|89727.1|89702.1|89724.6|89699.6|89728.3|89703.3|89724.6|89699.6|39
1637581420000|2021-11-22 11:43:40|89724.5|89699.5|89732.2|89707.2|89742.7|89707.2|89724.5|89692.1|52
1637581430000|2021-11-22 11:43:50|89731.8|89706.8|89734.3|89709.3|89745.6|89709.5|89731.8|89695|36
1637581440000|2021-11-22 11:44:00|89734|89709|89731.4|89706.4|89734.4|89709.4|89729.9|89704.9|30
1637581450000|2021-11-22 11:44:10|89731.7|89706.7|89729.6|89704.6|89741.2|89706.7|89725.8|89690.8|44
1637581460000|2021-11-22 11:44:20|89729.2|89704.2|89731.9|89706.9|89734.1|89709.1|89728.4|89703.4|47
1637581470000|2021-11-22 11:44:30|89730.6|89705.6|89732.4|89707.4|89732.4|89707.4|89729.1|89704.1|34
1637581480000|2021-11-22 11:44:40|89733.7|89708.7|89738.5|89713.5|89739|89714|89733.5|89708.5|40
1637581490000|2021-11-22 11:44:50|89738.7|89713.7|89739.6|89714.6|89741.2|89716.2|89738.7|89713.7|32
1637581500000|2021-11-22 11:45:00|89739.9|89714.9|89752.8|89702.8|89753.7|89718.6|89739.6|89702.2|39
1637581510000|2021-11-22 11:45:10|89741.5|89716.5|89732.9|89707.9|89741.5|89716.5|89731.7|89706.7|35
1637581520000|2021-11-22 11:45:20|89733|89708|89735|89710|89735.3|89710.3|89730.7|89705.7|28
1637581530000|2021-11-22 11:45:30|89734.7|89709.7|89732.3|89707.3|89735.2|89710.2|89730.4|89705.4|26
1637581540000|2021-11-22 11:45:40|89732.5|89707.5|89729|89704|89742.4|89707.5|89728.8|89690.8|31
1637581550000|2021-11-22 11:45:50|89729.1|89704.1|89727|89702|89729.9|89704.9|89727|89702|20
1637581560000|2021-11-22 11:46:00|89727.4|89702.4|89727.3|89702.3|89743.2|89706.6|89726.7|89692.6|47
1637581570000|2021-11-22 11:46:10|89727.1|89702.1|89730.3|89705.3|89730.7|89705.7|89727.1|89702.1|42
1637581580000|2021-11-22 11:46:20|89730.2|89705.2|89731.3|89706.3|89733.4|89708.4|89728|89703|50
1637581590000|2021-11-22 11:46:30|89731.9|89706.9|89728.1|89703.1|89732.3|89707.3|89727.6|89702.6|34
1637581600000|2021-11-22 11:46:40|89729|89704|89727.2|89702.2|89729.7|89704.7|89727.2|89702.2|19
1637581610000|2021-11-22 11:46:50|89727.3|89702.3|89727.8|89702.8|89728.4|89703.4|89726.9|89701.9|25
1637581620000|2021-11-22 11:47:00|89727.9|89702.9|89726.5|89701.5|89727.9|89702.9|89725.8|89700.8|31
1637581630000|2021-11-22 11:47:10|89726.7|89701.7|89726.5|89701.5|89727.7|89702.7|89725.5|89700.5|34
1637581640000|2021-11-22 11:47:20|89726.6|89701.6|89727|89702|89728.2|89703.2|89725.7|89700.7|30
1637581650000|2021-11-22 11:47:30|89727.1|89702.1|89727|89702|89727.8|89702.8|89723.8|89698.8|35
1637581660000|2021-11-22 11:47:40|89726.6|89701.6|89726.1|89701.1|89728.1|89703.1|89726.1|89701.1|24
1637581670000|2021-11-22 11:47:50|89725.5|89700.5|89723|89698|89727.3|89702.3|89722.4|89697.4|36
1637581680000|2021-11-22 11:48:00|89722.5|89697.5|89723|89698|89740.2|89702.6|89721.5|89685.4|50
1637581690000|2021-11-22 11:48:10|89722.6|89697.6|89722.3|89697.3|89723|89698|89721.8|89696.8|46
1637581700000|2021-11-22 11:48:20|89722|89697|89716.8|89691.8|89732.5|89697.9|89716.8|89678.6|39
1637581710000|2021-11-22 11:48:30|89716.3|89691.3|89718.9|89693.9|89719.3|89694.3|89716.1|89691.1|36
1637581720000|2021-11-22 11:48:40|89719.1|89694.1|89717|89692|89721.9|89696.9|89716.6|89691.6|46
1637581730000|2021-11-22 11:48:50|89716.9|89691.9|89724.9|89699.9|89736.6|89701.5|89716.9|89686|46
1637581740000|2021-11-22 11:49:00|89725.1|89700.1|89725.9|89700.9|89726.1|89701.1|89724.9|89699.9|22
1637581750000|2021-11-22 11:49:10|89725.8|89700.8|89721.4|89696.4|89727|89702|89720.7|89695.7|46
1637581760000|2021-11-22 11:49:20|89721.2|89696.2|89718.4|89693.4|89721.6|89696.6|89717.6|89692.6|42
1637581770000|2021-11-22 11:49:30|89718.3|89693.3|89716|89691|89721.2|89696.2|89715|89690|39
1637581780000|2021-11-22 11:49:40|89715.5|89690.5|89714.9|89689.9|89718.8|89693.8|89713.1|89688.1|38
1637581790000|2021-11-22 11:49:50|89715|89690|89713.8|89688.8|89715|89690|89712.6|89687.6|39
1637581800000|2021-11-22 11:50:00|89713.7|89688.7|89714|89689|89714.9|89689.9|89713.1|89688.1|31
1637581810000|2021-11-22 11:50:10|89713.9|89688.9|89719.3|89694.3|89721.1|89696.1|89713.9|89688.9|42
1637581820000|2021-11-22 11:50:20|89719.2|89694.2|89720.5|89695.5|89720.5|89695.5|89718|89693|28
1637581830000|2021-11-22 11:50:30|89720.6|89695.6|89712.8|89687.8|89720.6|89695.6|89711.2|89686.2|30
1637581840000|2021-11-22 11:50:40|89713|89688|89711.5|89686.5|89713.3|89688.3|89711.5|89686.5|28
1637581850000|2021-11-22 11:50:50|89711.6|89686.6|89711|89686|89712.1|89687.1|89710.5|89685.5|14
1637581860000|2021-11-22 11:51:00|89710.7|89685.7|89703.6|89678.6|89711.5|89686.5|89703.6|89678.6|31
1637581870000|2021-11-22 11:51:10|89704|89679|89717.6|89692.6|89718.3|89693.3|89702.6|89677.6|52
1637581880000|2021-11-22 11:51:20|89717.5|89692.5|89759.9|89709.9|89769.4|89719.4|89717.5|89692.5|49
1637581890000|2021-11-22 11:51:30|89760.2|89710.2|89763|89713|89769.4|89727.6|89751.8|89710.2|67
1637581900000|2021-11-22 11:51:40|89762.3|89712.3|89733.3|89708.3|89762.3|89722.8|89732.5|89699.2|70
1637581910000|2021-11-22 11:51:50|89734|89709|89735.7|89710.7|89745|89710.7|89727.8|89691.6|67
1637581920000|2021-11-22 11:52:00|89736|89711|89742|89717|89743.8|89718.8|89736|89711|61
1637581930000|2021-11-22 11:52:10|89741.8|89716.8|89758.4|89733.4|89771.9|89734.7|89741.8|89705.1|66
1637581940000|2021-11-22 11:52:20|89757.4|89732.4|89768.4|89718.4|89772.2|89733.8|89754.8|89718|53
1637581950000|2021-11-22 11:52:30|89768.3|89718.3|89775.8|89725.8|89779.6|89729.6|89765.6|89715.6|72
1637581960000|2021-11-22 11:52:40|89775.3|89725.3|89781|89731|89782.9|89745.6|89767.3|89719.7|55
1637581970000|2021-11-22 11:52:50|89780.8|89730.8|89780.5|89730.5|89782.8|89732.8|89780.1|89730.1|44
1637581980000|2021-11-22 11:53:00|89781.1|89731.1|89787|89737|89788.7|89738.7|89762.7|89722|66
1637581990000|2021-11-22 11:53:10|89786.9|89736.9|89793.7|89743.7|89794.4|89744.4|89786|89736|54
1637582000000|2021-11-22 11:53:20|89793.8|89743.8|89828.6|89778.6|89830.7|89780.7|89793.2|89743.2|70
1637582010000|2021-11-22 11:53:30|89829|89779|89853.6|89803.6|89856.6|89806.6|89828.5|89778.5|73
1637582020000|2021-11-22 11:53:40|89854.6|89804.6|89858.2|89808.2|89868.4|89818.4|89854.1|89804.1|78
1637582030000|2021-11-22 11:53:50|89857.5|89807.5|89867.4|89817.4|89889.7|89839.7|89854.5|89804.5|73
1637582040000|2021-11-22 11:54:00|89867|89817|89870.4|89820.4|89873.6|89823.6|89856.3|89806.3|75
1637582050000|2021-11-22 11:54:10|89871.3|89821.3|89872.3|89822.3|89875.3|89825.3|89868.4|89818.4|71
1637582060000|2021-11-22 11:54:20|89872.5|89822.5|89861.5|89811.5|89873.3|89823.3|89858.2|89808.2|72
1637582070000|2021-11-22 11:54:30|89862|89812|89857.1|89807.1|89862.3|89812.3|89848.7|89798.7|66
1637582080000|2021-11-22 11:54:40|89857.2|89807.2|89846.1|89796.1|89861.9|89811.9|89843.8|89793.8|70
1637582090000|2021-11-22 11:54:50|89845.9|89795.9|89836.7|89786.7|89849.9|89799.9|89836.4|89786.4|64
1637582100000|2021-11-22 11:55:00|89836.6|89786.6|89837.4|89787.4|89840.5|89790.5|89834.1|89784.1|59
1637582110000|2021-11-22 11:55:10|89837.6|89787.6|89844.4|89794.4|89848.3|89798.3|89836.9|89786.9|68
1637582120000|2021-11-22 11:55:20|89844.5|89794.5|89842.8|89792.8|89846.1|89796.1|89836.6|89786.6|55
1637582130000|2021-11-22 11:55:30|89842.5|89792.5|89852|89802|89853.2|89803.2|89842.3|89792.3|62
1637582140000|2021-11-22 11:55:40|89851.9|89801.9|89868.2|89818.2|89868.3|89825.8|89850.8|89801.9|71
1637582150000|2021-11-22 11:55:50|89869.5|89819.5|89896.1|89846.1|89896.1|89848|89869.2|89819.2|66
1637582160000|2021-11-22 11:56:00|89896.2|89846.2|89901|89851|89907.5|89857.5|89895.9|89845.9|65
1637582170000|2021-11-22 11:56:10|89902.4|89852.4|89910.3|89860.3|89910.8|89860.8|89901.9|89851.9|61
1637582180000|2021-11-22 11:56:20|89910.4|89860.4|89911.2|89861.2|89911.2|89861.2|89908.2|89858.2|50
1637582190000|2021-11-22 11:56:30|89912.5|89862.5|89910.4|89860.4|89912.5|89862.5|89905|89855|54
1637582200000|2021-11-22 11:56:40|89911|89861|89912.4|89862.4|89916.6|89866.6|89908.4|89858.4|59
1637582210000|2021-11-22 11:56:50|89911.7|89861.7|89920.1|89870.1|89922.4|89882.7|89907.7|89859.5|52
1637582220000|2021-11-22 11:57:00|89920.8|89870.8|89931.7|89881.7|89933.5|89883.5|89920.7|89870.7|61
1637582230000|2021-11-22 11:57:10|89932.5|89882.5|89920.5|89870.5|89934.8|89884.8|89918.3|89868.3|61
1637582240000|2021-11-22 11:57:20|89919.2|89869.2|89911.4|89861.4|89920.6|89870.6|89910.1|89860.1|50
1637582250000|2021-11-22 11:57:30|89912.4|89862.4|89913.2|89863.2|89913.2|89863.2|89909.6|89859.6|52
1637582260000|2021-11-22 11:57:40|89913|89863|89912.8|89862.8|89914|89874.2|89899.2|89860.1|46
1637582270000|2021-11-22 11:57:50|89913.6|89863.6|89901.2|89876.2|89917.8|89876.2|89900.5|89862.7|52
1637582280000|2021-11-22 11:58:00|89913.8|89863.8|89907.4|89857.4|89915.4|89865.4|89905.9|89855.9|58
1637582290000|2021-11-22 11:58:10|89907.5|89857.5|89896.6|89846.6|89908.2|89862.9|89885.5|89841.2|57
1637582300000|2021-11-22 11:58:20|89897.1|89847.1|89901|89851|89901.9|89851.9|89895.7|89845.7|47
1637582310000|2021-11-22 11:58:30|89901.1|89851.1|89899.7|89849.7|89905.6|89855.6|89899.2|89849.2|54
1637582320000|2021-11-22 11:58:40|89899.6|89849.6|89888.7|89838.7|89899.9|89849.9|89888.5|89838.5|55
1637582330000|2021-11-22 11:58:50|89888.6|89838.6|89870|89820|89888.6|89838.6|89869.6|89819.6|72
1637582340000|2021-11-22 11:59:00|89869.7|89819.7|89850.4|89800.4|89869.7|89819.7|89850.4|89800.4|69
1637582350000|2021-11-22 11:59:10|89850.7|89800.7|89839.5|89789.5|89853|89803|89839.5|89789.5|61
1637582360000|2021-11-22 11:59:20|89840.5|89790.5|89836|89786|89846.6|89796.6|89835.7|89785.7|69
1637582370000|2021-11-22 11:59:30|89837|89787|89834.8|89784.8|89837|89787|89830.6|89780.6|61
1637582380000|2021-11-22 11:59:40|89834.7|89784.7|89832.7|89782.7|89843.3|89793.3|89831.5|89781.5|59
1637582390000|2021-11-22 11:59:50|89833.6|89783.6|89829.6|89779.6|89833.6|89792.6|89815.9|89777.6|61
1637582400000|2021-11-22 12:00:00|89828.9|89778.9|89861.8|89811.8|89862.4|89812.4|89828.9|89778.9|68
1637582410000|2021-11-22 12:00:10|89861.7|89811.7|89854|89804|89868.3|89818.3|89854|89804|61
1637582420000|2021-11-22 12:00:20|89854.1|89804.1|89848.3|89798.3|89854.2|89804.2|89845.6|89795.6|50
1637582430000|2021-11-22 12:00:30|89848|89798|89838|89788|89849.9|89799.9|89835.4|89785.4|59
1637582440000|2021-11-22 12:00:40|89836.9|89786.9|89841.3|89791.3|89846.3|89796.3|89836.9|89786.9|62
1637582450000|2021-11-22 12:00:50|89843|89793|89845.5|89795.5|89849.2|89799.2|89843|89793|59
1637582460000|2021-11-22 12:01:00|89845.7|89795.7|89847.5|89797.5|89849|89799|89844.7|89794.7|62
1637582470000|2021-11-22 12:01:10|89847.8|89797.8|89847.8|89797.8|89848.8|89798.8|89847.3|89797.3|44
1637582480000|2021-11-22 12:01:20|89848|89798|89848.8|89798.8|89849.7|89799.7|89844.1|89794.1|49
1637582490000|2021-11-22 12:01:30|89848.6|89798.6|89859|89809|89859|89809|89848.6|89798.6|53
1637582500000|2021-11-22 12:01:40|89858.8|89808.8|89867.4|89817.4|89867.4|89817.4|89858.6|89808.6|54
1637582510000|2021-11-22 12:01:50|89868|89818|89864.1|89814.1|89868|89818|89861.9|89811.9|52
1637582520000|2021-11-22 12:02:00|89864.2|89814.2|89864.2|89814.2|89866.1|89816.1|89860.3|89810.3|53
1637582530000|2021-11-22 12:02:10|89861.7|89811.7|89870.1|89820.1|89870.1|89820.1|89861.3|89811.3|52
1637582540000|2021-11-22 12:02:20|89870.4|89820.4|89857.9|89832.9|89870.4|89832.9|89856.2|89814.1|57
1637582550000|2021-11-22 12:02:30|89857.3|89832.3|89876.8|89826.8|89883|89841.1|89857.3|89822.8|52
1637582560000|2021-11-22 12:02:40|89877.7|89827.7|89875.3|89825.3|89879.8|89829.8|89873|89823|42
1637582570000|2021-11-22 12:02:50|89876.3|89826.3|89877.1|89827.1|89877.1|89839.4|89862.6|89824.9|38
1637582580000|2021-11-22 12:03:00|89877.4|89827.4|89874.6|89824.6|89882.8|89841|89865.9|89824.6|52
1637582590000|2021-11-22 12:03:10|89875|89825|89871.4|89821.4|89876.4|89835.8|89858.5|89818.8|55
1637582600000|2021-11-22 12:03:20|89871.5|89821.5|89857.2|89832.2|89873.2|89833.1|89856.1|89817.6|58
1637582610000|2021-11-22 12:03:30|89857.3|89832.3|89871.7|89821.7|89874.5|89836.1|89857.3|89821.7|45
1637582620000|2021-11-22 12:03:40|89871.6|89821.6|89873.1|89823.1|89873.1|89823.1|89868.1|89818.1|56
1637582630000|2021-11-22 12:03:50|89872.6|89822.6|89881.4|89831.4|89881.9|89831.9|89871.9|89821.9|51
1637582640000|2021-11-22 12:04:00|89881.5|89831.5|89861.5|89836.5|89883.2|89837.8|89860.9|89823.8|58
1637582650000|2021-11-22 12:04:10|89861.6|89836.6|89881|89831|89881.1|89836.6|89860.3|89820.4|55
1637582660000|2021-11-22 12:04:20|89880.9|89830.9|89873.3|89823.3|89880.9|89830.9|89873|89823|58
1637582670000|2021-11-22 12:04:30|89873.7|89823.7|89878.2|89828.2|89878.2|89828.2|89870.9|89820.9|39
1637582680000|2021-11-22 12:04:40|89877.6|89827.6|89876.8|89826.8|89878.4|89828.4|89873.7|89823.7|48
1637582690000|2021-11-22 12:04:50|89876.7|89826.7|89866.9|89816.9|89877|89827|89863.3|89813.3|48
1637582700000|2021-11-22 12:05:00|89864.7|89814.7|89849.2|89799.2|89866|89816|89849.2|89799.2|67
1637582710000|2021-11-22 12:05:10|89848.7|89798.7|89849.1|89799.1|89850.1|89800.1|89846.7|89796.7|51
1637582720000|2021-11-22 12:05:20|89849.5|89799.5|89846.8|89796.8|89850.5|89800.5|89846.2|89796.2|41
1637582730000|2021-11-22 12:05:30|89847|89797|89848.6|89798.6|89849.2|89799.2|89847|89797|30
1637582740000|2021-11-22 12:05:40|89848.4|89798.4|89846.5|89796.5|89854.3|89804.3|89845.4|89795.4|53
1637582750000|2021-11-22 12:05:50|89846.3|89796.3|89846|89796|89846.5|89796.5|89845.3|89795.3|30
1637582760000|2021-11-22 12:06:00|89846.1|89796.1|89840.5|89790.5|89847.3|89797.3|89839.9|89789.9|50
1637582770000|2021-11-22 12:06:10|89840.4|89790.4|89840.9|89790.9|89841.2|89791.2|89839.1|89789.1|26
1637582780000|2021-11-22 12:06:20|89840.8|89790.8|89832.5|89782.5|89840.8|89790.8|89832.4|89782.4|36
1637582790000|2021-11-22 12:06:30|89832.7|89782.7|89832.6|89782.6|89833.6|89783.6|89831.2|89781.2|43
1637582800000|2021-11-22 12:06:40|89830.7|89780.7|89831.2|89781.2|89834.7|89784.7|89825.9|89775.9|49
1637582810000|2021-11-22 12:06:50|89831.8|89781.8|89838.5|89788.5|89839.9|89789.9|89830.4|89780.4|42
1637582820000|2021-11-22 12:07:00|89838.8|89788.8|89839.6|89789.6|89839.6|89789.6|89838.1|89788.1|25
1637582830000|2021-11-22 12:07:10|89842|89792|89848.1|89798.1|89849.3|89799.3|89842|89792|49
1637582840000|2021-11-22 12:07:20|89848.2|89798.2|89848.6|89798.6|89848.6|89798.6|89847|89797|25
1637582850000|2021-11-22 12:07:30|89848.7|89798.7|89849.8|89799.8|89850.2|89800.2|89848.7|89798.7|27
1637582860000|2021-11-22 12:07:40|89850|89800|89847.4|89797.4|89853.5|89803.5|89844.5|89794.5|51
1637582870000|2021-11-22 12:07:50|89848.8|89798.8|89850.7|89800.7|89852.2|89802.2|89843.7|89793.7|51
1637582880000|2021-11-22 12:08:00|89850.9|89800.9|89859.1|89809.1|89859.1|89809.1|89850|89800|51
1637582890000|2021-11-22 12:08:10|89858.8|89808.8|89856.1|89806.1|89858.8|89808.8|89855.8|89805.8|35
1637582900000|2021-11-22 12:08:20|89856|89806|89855.3|89805.3|89858.1|89808.1|89854.5|89804.5|31
1637582910000|2021-11-22 12:08:30|89855.6|89805.6|89857.4|89807.4|89857.4|89807.4|89852.2|89802.2|34
1637582920000|2021-11-22 12:08:40|89857.2|89807.2|89856.5|89806.5|89858.3|89808.3|89855.3|89805.3|44
1637582930000|2021-11-22 12:08:50|89856.7|89806.7|89855.4|89805.4|89856.7|89806.7|89852.8|89802.8|36
1637582940000|2021-11-22 12:09:00|89855.6|89805.6|89843.1|89793.1|89855.7|89805.7|89843.1|89793.1|50
1637582950000|2021-11-22 12:09:10|89843.8|89793.8|89841|89791|89844.9|89794.9|89838.6|89788.6|44
1637582960000|2021-11-22 12:09:20|89841.1|89791.1|89843.5|89793.5|89845.8|89795.8|89840.7|89790.7|43
1637582970000|2021-11-22 12:09:30|89843.4|89793.4|89844.3|89794.3|89846|89796|89842.8|89792.8|44
1637582980000|2021-11-22 12:09:40|89844.5|89794.5|89844.6|89794.6|89845.1|89795.1|89843.6|89793.6|28
1637582990000|2021-11-22 12:09:50|89844.7|89794.7|89842.4|89792.4|89845.8|89795.8|89841.7|89791.7|23
1637583000000|2021-11-22 12:10:00|89842.5|89792.5|89841.2|89791.2|89843.4|89793.4|89840.4|89790.4|45
1637583010000|2021-11-22 12:10:10|89841.1|89791.1|89844.8|89794.8|89845.6|89795.6|89840.4|89790.4|44
1637583020000|2021-11-22 12:10:20|89844.9|89794.9|89845.5|89795.5|89845.5|89795.5|89843.3|89793.3|31
1637583030000|2021-11-22 12:10:30|89844.7|89794.7|89852.8|89802.8|89852.9|89802.9|89843.8|89793.8|32
1637583040000|2021-11-22 12:10:40|89853|89803|89850.8|89800.8|89853|89803|89848.8|89798.8|34
1637583050000|2021-11-22 12:10:50|89851|89801|89853.1|89803.1|89854.1|89804.1|89849.9|89799.9|51
1637583060000|2021-11-22 12:11:00|89852.8|89802.8|89855|89805|89857.4|89807.4|89852.8|89802.8|44
1637583070000|2021-11-22 12:11:10|89856.2|89806.2|89842|89792|89856.4|89806.4|89840.4|89790.4|47
1637583080000|2021-11-22 12:11:20|89842.2|89792.2|89841.8|89791.8|89844.2|89794.2|89840.7|89790.7|48
1637583090000|2021-11-22 12:11:30|89841.9|89791.9|89844.2|89794.2|89844.4|89794.4|89841.6|89791.6|38
1637583100000|2021-11-22 12:11:40|89844.3|89794.3|89843.9|89793.9|89849.4|89799.4|89839.3|89789.3|48
1637583110000|2021-11-22 12:11:50|89842.4|89792.4|89853.5|89803.5|89853.6|89803.6|89842.4|89792.4|40
1637583120000|2021-11-22 12:12:00|89855.8|89805.8|89856.2|89806.2|89862.3|89812.3|89853.5|89803.5|54
1637583130000|2021-11-22 12:12:10|89855.2|89805.2|89854.2|89804.2|89855.2|89805.2|89852.5|89802.5|33
1637583140000|2021-11-22 12:12:20|89854.3|89804.3|89854.5|89804.5|89858.9|89808.9|89853|89803|53
1637583150000|2021-11-22 12:12:30|89854.1|89804.1|89859|89809|89860.8|89810.8|89854.1|89804.1|59
1637583160000|2021-11-22 12:12:40|89859.8|89809.8|89860.5|89810.5|89861.6|89811.6|89858.7|89808.7|43
1637583170000|2021-11-22 12:12:50|89860|89810|89852.7|89802.7|89860|89810|89850.4|89800.4|43
1637583180000|2021-11-22 12:13:00|89852.8|89802.8|89850.7|89800.7|89852.8|89802.8|89850.3|89800.3|38
1637583190000|2021-11-22 12:13:10|89851.1|89801.1|89841.7|89791.7|89851.5|89801.5|89840.9|89790.9|48
1637583200000|2021-11-22 12:13:20|89841.6|89791.6|89836.4|89786.4|89843.4|89793.4|89834.5|89784.5|55
1637583210000|2021-11-22 12:13:30|89836.5|89786.5|89828|89778|89844.2|89801.5|89826.5|89777.8|56
1637583220000|2021-11-22 12:13:40|89828.5|89778.5|89829.1|89779.1|89830.1|89780.1|89825|89775|46
1637583230000|2021-11-22 12:13:50|89829|89779|89831.1|89781.1|89831.3|89781.3|89826.7|89776.7|39
1637583240000|2021-11-22 12:14:00|89831|89781|89827|89777|89834.1|89784.1|89822.7|89772.7|60
1637583250000|2021-11-22 12:14:10|89826.8|89776.8|89825.9|89775.9|89826.9|89776.9|89824.3|89774.3|31
1637583260000|2021-11-22 12:14:20|89825.5|89775.5|89820|89770|89826.1|89776.1|89820|89770|38
1637583270000|2021-11-22 12:14:30|89820.1|89770.1|89825.8|89775.8|89826.2|89776.2|89819.9|89769.9|30
1637583280000|2021-11-22 12:14:40|89825.7|89775.7|89824.7|89774.7|89826.5|89776.5|89821.9|89771.9|46
1637583290000|2021-11-22 12:14:50|89824|89774|89825.9|89775.9|89829|89779|89824|89774|46
1637583300000|2021-11-22 12:15:00|89826.4|89776.4|89820.3|89770.3|89832.1|89782.1|89817.3|89767.3|57
1637583310000|2021-11-22 12:15:10|89820.5|89770.5|89812.9|89762.9|89820.5|89770.5|89809.8|89759.8|56
1637583320000|2021-11-22 12:15:20|89812.8|89762.8|89814.2|89764.2|89815.3|89765.3|89809.1|89759.1|51
1637583330000|2021-11-22 12:15:30|89814.5|89764.5|89817.5|89767.5|89818.2|89768.2|89813.6|89763.6|47
1637583340000|2021-11-22 12:15:40|89817.3|89767.3|89818|89768|89818|89768|89816.6|89766.6|35
1637583350000|2021-11-22 12:15:50|89819.8|89769.8|89817.9|89767.9|89821.8|89771.8|89817.6|89767.6|42
1637583360000|2021-11-22 12:16:00|89817.6|89767.6|89816.6|89766.6|89818.4|89768.4|89816.3|89766.3|36
1637583370000|2021-11-22 12:16:10|89816.9|89766.9|89821|89771|89821|89771|89816.4|89766.4|27
1637583380000|2021-11-22 12:16:20|89819.8|89769.8|89823.7|89773.7|89830.9|89780.9|89819.8|89769.8|50
1637583390000|2021-11-22 12:16:30|89824.2|89774.2|89823.9|89773.9|89826.3|89776.3|89823.3|89773.3|40
1637583400000|2021-11-22 12:16:40|89824|89774|89833.7|89783.7|89835.7|89785.7|89824|89774|46
1637583410000|2021-11-22 12:16:50|89834|89784|89823.7|89773.7|89835.5|89785.5|89823.5|89773.5|39
1637583420000|2021-11-22 12:17:00|89824.2|89774.2|89823.3|89773.3|89825.3|89775.3|89823.1|89773.1|33
1637583430000|2021-11-22 12:17:10|89823.5|89773.5|89815.5|89765.5|89823.5|89773.5|89815.3|89765.3|43
1637583440000|2021-11-22 12:17:20|89815.8|89765.8|89816|89766|89817.6|89767.6|89814.9|89764.9|35
1637583450000|2021-11-22 12:17:30|89816.1|89766.1|89813.2|89763.2|89817|89767|89812.8|89762.8|41
1637583460000|2021-11-22 12:17:40|89814.1|89764.1|89814.9|89764.9|89817.6|89767.6|89814.1|89764.1|34
1637583470000|2021-11-22 12:17:50|89814.4|89764.4|89812.6|89762.6|89814.4|89775.5|89800|89761.7|29
1637583480000|2021-11-22 12:18:00|89813.1|89763.1|89814.9|89764.9|89815.6|89774.4|89798.9|89760.4|45
1637583490000|2021-11-22 12:18:10|89814.2|89764.2|89810.7|89760.7|89814.2|89779|89800.3|89760.1|39
1637583500000|2021-11-22 12:18:20|89810.9|89760.9|89829.7|89779.7|89829.7|89784.6|89805.7|89760.3|49
1637583510000|2021-11-22 12:18:30|89829.2|89779.2|89841.2|89791.2|89845.8|89796.6|89818.3|89777.2|48
1637583520000|2021-11-22 12:18:40|89842.8|89792.8|89849.4|89799.4|89851.7|89807.4|89832.4|89792.4|43
1637583530000|2021-11-22 12:18:50|89849.5|89799.5|89846.2|89796.2|89850.1|89800.1|89846.2|89796.2|35
1637583540000|2021-11-22 12:19:00|89846.7|89796.7|89850.6|89800.6|89851.2|89801.2|89845.6|89795.6|35
1637583550000|2021-11-22 12:19:10|89850.5|89800.5|89852.1|89802.1|89852.7|89802.7|89850.4|89800.4|30
1637583560000|2021-11-22 12:19:20|89852.5|89802.5|89850.2|89800.2|89855.8|89805.8|89850.2|89800.2|29
1637583570000|2021-11-22 12:19:30|89847.8|89797.8|89841.4|89791.4|89847.8|89797.8|89841.4|89791.4|44
1637583580000|2021-11-22 12:19:40|89841.8|89791.8|89841.4|89791.4|89844|89794|89841.3|89791.3|39
1637583590000|2021-11-22 12:19:50|89841.2|89791.2|89843.1|89793.1|89843.8|89793.8|89841.2|89791.2|33
1637583600000|2021-11-22 12:20:00|89841.8|89791.8|89842|89792|89846.5|89796.5|89841.3|89791.3|47
1637583610000|2021-11-22 12:20:10|89842.3|89792.3|89835.3|89785.3|89842.3|89792.3|89835.3|89785.3|42
1637583620000|2021-11-22 12:20:20|89833.5|89783.5|89834.4|89784.4|89835.2|89795.1|89819.4|89782.7|25
1637583630000|2021-11-22 12:20:30|89834.2|89784.2|89852.8|89802.8|89854.1|89804.1|89834|89784|42
1637583640000|2021-11-22 12:20:40|89852.4|89802.4|89851.4|89801.4|89852.5|89802.5|89850.2|89800.2|39
1637583650000|2021-11-22 12:20:50|89851.2|89801.2|89838.4|89813.4|89852.3|89814.9|89838.2|89795.8|45
1637583660000|2021-11-22 12:21:00|89837.3|89812.3|89830.9|89805.9|89844.7|89812.8|89829.9|89788.6|61
1637583670000|2021-11-22 12:21:10|89831.1|89806.1|89833.1|89808.1|89833.1|89808.1|89829.8|89804.8|34
1637583680000|2021-11-22 12:21:20|89833.7|89808.7|89829.5|89804.5|89842.1|89808.7|89826.6|89788.3|48
1637583690000|2021-11-22 12:21:30|89829.9|89804.9|89844.8|89794.8|89846.4|89806.8|89828|89794|39
1637583700000|2021-11-22 12:21:40|89843.7|89793.7|89832.3|89807.3|89847.6|89811.5|89831.9|89793.7|35
1637583710000|2021-11-22 12:21:50|89832.4|89807.4|89848.1|89798.1|89848.3|89808.4|89831.5|89794.1|35
1637583720000|2021-11-22 12:22:00|89848|89798|89848.8|89798.8|89849.9|89799.9|89847.7|89797.7|20
1637583730000|2021-11-22 12:22:10|89849.2|89799.2|89859.8|89809.8|89859.9|89820.8|89840.3|89798.8|47
1637583740000|2021-11-22 12:22:20|89858.5|89808.5|89849.9|89799.9|89860.6|89822.5|89840.3|89794.7|52
1637583750000|2021-11-22 12:22:30|89849.5|89799.5|89848.1|89798.1|89849.5|89813.7|89834.6|89796.3|49
1637583760000|2021-11-22 12:22:40|89847.7|89797.7|89845.9|89795.9|89847.9|89797.9|89845.3|89795.3|28
1637583770000|2021-11-22 12:22:50|89846.1|89796.1|89851.7|89801.7|89853.1|89803.1|89846|89796|45
1637583780000|2021-11-22 12:23:00|89853.1|89803.1|89852.2|89802.2|89853.1|89803.1|89849.6|89799.6|37
1637583790000|2021-11-22 12:23:10|89851.5|89801.5|89847.8|89797.8|89852.3|89812.9|89836.5|89797.7|58
1637583800000|2021-11-22 12:23:20|89848.6|89798.6|89842.1|89792.1|89849.5|89807.1|89830.6|89787.3|54
1637583810000|2021-11-22 12:23:30|89841.5|89791.5|89838.6|89788.6|89841.6|89791.6|89835.6|89785.6|48
1637583820000|2021-11-22 12:23:40|89838.4|89788.4|89843.4|89793.4|89843.4|89793.4|89837.5|89787.5|42
1637583830000|2021-11-22 12:23:50|89843.1|89793.1|89840.4|89790.4|89843.9|89803|89827.4|89788.4|45
1637583840000|2021-11-22 12:24:00|89840|89790|89834.3|89784.3|89840.6|89790.6|89834.1|89784.1|57
1637583850000|2021-11-22 12:24:10|89834.2|89784.2|89838.1|89788.1|89839.2|89789.2|89833.9|89783.9|41
1637583860000|2021-11-22 12:24:20|89837.6|89787.6|89832.3|89782.3|89837.8|89794.6|89819.6|89779.2|50
1637583870000|2021-11-22 12:24:30|89832|89782|89828.7|89778.7|89837.3|89787.3|89827.7|89777.7|45
1637583880000|2021-11-22 12:24:40|89828.8|89778.8|89825.2|89775.2|89830.2|89780.2|89824.4|89774.4|48
1637583890000|2021-11-22 12:24:50|89825.6|89775.6|89825.8|89775.8|89827.5|89777.5|89824|89774|34
1637583900000|2021-11-22 12:25:00|89825.7|89775.7|89822.3|89772.3|89830.2|89791.7|89816|89772.3|43
1637583910000|2021-11-22 12:25:10|89822.4|89772.4|89821.7|89771.7|89825.5|89775.5|89820|89770|48
1637583920000|2021-11-22 12:25:20|89819.8|89769.8|89821.1|89771.1|89821.1|89771.1|89819.5|89769.5|33
1637583930000|2021-11-22 12:25:30|89821.2|89771.2|89823.6|89773.6|89825.2|89775.2|89821|89771|33
1637583940000|2021-11-22 12:25:40|89823.5|89773.5|89823.4|89773.4|89824.8|89774.8|89823.4|89773.4|28
1637583950000|2021-11-22 12:25:50|89823.5|89773.5|89824.6|89774.6|89824.6|89774.6|89820.6|89770.6|39
1637583960000|2021-11-22 12:26:00|89824.5|89774.5|89825|89775|89826.4|89776.4|89823.6|89773.6|29
1637583970000|2021-11-22 12:26:10|89825.1|89775.1|89824.3|89774.3|89825.7|89775.7|89824|89774|26
1637583980000|2021-11-22 12:26:20|89824.9|89774.9|89827.8|89777.8|89828.5|89778.5|89824.1|89774.1|47
1637583990000|2021-11-22 12:26:30|89828.3|89778.3|89828.8|89778.8|89828.9|89778.9|89827.3|89777.3|29
1637584000000|2021-11-22 12:26:40|89828.9|89778.9|89820|89770|89828.9|89778.9|89819.2|89769.2|38
1637584010000|2021-11-22 12:26:50|89820.1|89770.1|89819.7|89769.7|89820.6|89770.6|89819.2|89769.2|23
1637584020000|2021-11-22 12:27:00|89820.3|89770.3|89822.7|89772.7|89825.4|89775.4|89819.6|89769.6|36
1637584030000|2021-11-22 12:27:10|89822.9|89772.9|89819.7|89769.7|89823.5|89773.5|89818.3|89768.3|41
1637584040000|2021-11-22 12:27:20|89819.5|89769.5|89819|89769|89820.4|89770.4|89819|89769|24
1637584050000|2021-11-22 12:27:30|89818.9|89768.9|89820.6|89770.6|89820.7|89770.7|89818.6|89768.6|25
1637584060000|2021-11-22 12:27:40|89820.7|89770.7|89807.5|89782.5|89820.7|89783.3|89807|89769.5|18
1637584070000|2021-11-22 12:27:50|89807.7|89782.7|89815.7|89765.7|89817.6|89782.7|89805.5|89764.8|31
1637584080000|2021-11-22 12:28:00|89816.9|89766.9|89812.5|89762.5|89817.5|89767.5|89808.2|89758.2|57
1637584090000|2021-11-22 12:28:10|89812.6|89762.6|89813.9|89763.9|89814.1|89764.1|89811.9|89761.9|37
1637584100000|2021-11-22 12:28:20|89814.2|89764.2|89813.9|89763.9|89815.5|89765.5|89813.6|89763.6|28
1637584110000|2021-11-22 12:28:30|89814.3|89764.3|89802.4|89777.4|89814.4|89778.1|89802.4|89763.7|32
1637584120000|2021-11-22 12:28:40|89802.2|89777.2|89804.3|89779.3|89804.9|89779.9|89801.3|89776.3|25
1637584130000|2021-11-22 12:28:50|89804.1|89779.1|89810.9|89760.9|89813.6|89779.1|89804|89757|43
1637584140000|2021-11-22 12:29:00|89811.4|89761.4|89809.1|89759.1|89811.4|89774.2|89797.4|89755.3|59
1637584150000|2021-11-22 12:29:10|89809.5|89759.5|89807.1|89757.1|89810.4|89760.4|89803.7|89753.7|44
1637584160000|2021-11-22 12:29:20|89805.9|89755.9|89801.2|89751.2|89806.2|89756.2|89800.3|89750.3|31
1637584170000|2021-11-22 12:29:30|89800.9|89750.9|89802.2|89752.2|89803|89753|89800.6|89750.6|33
1637584180000|2021-11-22 12:29:40|89801.9|89751.9|89800.5|89750.5|89801.9|89751.9|89798.2|89748.2|42
1637584190000|2021-11-22 12:29:50|89800.4|89750.4|89800.6|89750.6|89800.8|89750.8|89799.9|89749.9|17
1637584200000|2021-11-22 12:30:00|89800.2|89750.2|89808.2|89758.2|89809.8|89759.8|89799.8|89749.8|46
1637584210000|2021-11-22 12:30:10|89808.4|89758.4|89811.4|89761.4|89815.4|89765.4|89808.1|89758.1|40
1637584220000|2021-11-22 12:30:20|89810.9|89760.9|89816.3|89766.3|89816.4|89766.4|89810.7|89760.7|49
1637584230000|2021-11-22 12:30:30|89816.2|89766.2|89814.7|89764.7|89816.2|89766.2|89812.8|89762.8|42
1637584240000|2021-11-22 12:30:40|89815|89765|89813.4|89763.4|89815.1|89765.1|89813.4|89763.4|29
1637584250000|2021-11-22 12:30:50|89813.8|89763.8|89809.5|89759.5|89814.1|89764.1|89809.2|89759.2|27
1637584260000|2021-11-22 12:31:00|89809.4|89759.4|89805|89755|89809.9|89759.9|89803.9|89753.9|30
1637584270000|2021-11-22 12:31:10|89805.3|89755.3|89793.3|89743.3|89805.6|89763.3|89788.3|89742.3|47
1637584280000|2021-11-22 12:31:20|89794|89744|89790.3|89740.3|89795.6|89745.6|89790.1|89740.1|34
1637584290000|2021-11-22 12:31:30|89790.4|89740.4|89790.4|89740.4|89791.8|89741.8|89789.7|89739.7|41
1637584300000|2021-11-22 12:31:40|89790.1|89740.1|89791.3|89741.3|89791.6|89741.6|89790|89740|21
1637584310000|2021-11-22 12:31:50|89791.1|89741.1|89786.5|89736.5|89792.2|89753.1|89773|89734.9|36
1637584320000|2021-11-22 12:32:00|89786.2|89736.2|89786.1|89736.1|89788.6|89748.9|89773.2|89734.7|35
1637584330000|2021-11-22 12:32:10|89786.2|89736.2|89787|89737|89788.2|89738.2|89785.2|89735.2|41
1637584340000|2021-11-22 12:32:20|89787.2|89737.2|89785.7|89735.7|89788.7|89750.4|89771.9|89735.6|38
1637584350000|2021-11-22 12:32:30|89785.9|89735.9|89772.4|89747.4|89786.6|89748.5|89771.8|89735|45
1637584360000|2021-11-22 12:32:40|89772.5|89747.5|89780.7|89730.7|89783.9|89747.7|89768.3|89729.3|51
1637584370000|2021-11-22 12:32:50|89780.8|89730.8|89767.4|89742.4|89780.9|89743.8|89766.6|89730.7|26
1637584380000|2021-11-22 12:33:00|89767.3|89742.3|89771.7|89746.7|89779.8|89746.7|89766.7|89729.1|41
1637584390000|2021-11-22 12:33:10|89772.1|89747.1|89792.2|89742.2|89792.9|89748|89771.2|89738.2|53
1637584400000|2021-11-22 12:33:20|89792.3|89742.3|89799.4|89749.4|89802.1|89752.1|89792.3|89742.3|43
1637584410000|2021-11-22 12:33:30|89799.3|89749.3|89790.3|89765.3|89804.2|89766|89789.3|89749.3|46
1637584420000|2021-11-22 12:33:40|89790.5|89765.5|89804.5|89754.5|89806|89768.1|89789.6|89753.4|44
1637584430000|2021-11-22 12:33:50|89804.4|89754.4|89803|89753|89804.9|89754.9|89803|89753|26
1637584440000|2021-11-22 12:34:00|89803.1|89753.1|89803.4|89753.4|89804.5|89754.5|89802.2|89752.2|31
1637584450000|2021-11-22 12:34:10|89803.3|89753.3|89799.7|89749.7|89803.6|89753.6|89798.5|89748.5|34
1637584460000|2021-11-22 12:34:20|89800|89750|89800|89750|89800.1|89750.1|89799.2|89749.2|18
1637584470000|2021-11-22 12:34:30|89799.8|89749.8|89800|89750|89800.4|89750.4|89799.7|89749.7|18
1637584480000|2021-11-22 12:34:40|89800.1|89750.1|89796.9|89746.9|89800.5|89750.5|89796.9|89746.9|24
1637584490000|2021-11-22 12:34:50|89796.5|89746.5|89798.1|89748.1|89798.9|89748.9|89795.9|89745.9|34
1637584500000|2021-11-22 12:35:00|89798|89748|89794.6|89744.6|89798.3|89748.3|89794.2|89744.2|28
1637584510000|2021-11-22 12:35:10|89795|89745|89795|89745|89795.3|89745.3|89792.4|89742.4|36
1637584520000|2021-11-22 12:35:20|89795.1|89745.1|89793.5|89743.5|89796.1|89746.1|89793.4|89743.4|19
1637584530000|2021-11-22 12:35:30|89793.7|89743.7|89796.4|89746.4|89797|89747|89793.5|89743.5|26
1637584540000|2021-11-22 12:35:40|89796.5|89746.5|89792.9|89742.9|89796.5|89755.9|89780.9|89742.7|26
1637584550000|2021-11-22 12:35:50|89793.2|89743.2|89795|89745|89795.2|89745.2|89793.2|89743.2|32
1637584560000|2021-11-22 12:36:00|89795.2|89745.2|89794.1|89744.1|89795.2|89745.2|89794.1|89744.1|21
1637584570000|2021-11-22 12:36:10|89794.2|89744.2|89795.4|89745.4|89795.4|89745.4|89794.1|89744.1|26
1637584580000|2021-11-22 12:36:20|89795.6|89745.6|89783.2|89758.2|89795.6|89760.2|89783|89745.2|31
1637584590000|2021-11-22 12:36:30|89783.3|89758.3|89784.1|89759.1|89785|89760|89783.1|89758.1|21
1637584600000|2021-11-22 12:36:40|89783.9|89758.9|89796|89746|89796.6|89759.6|89782.9|89744.7|35
1637584610000|2021-11-22 12:36:50|89796.7|89746.7|89795.3|89745.3|89796.7|89746.7|89794.5|89744.5|27
1637584620000|2021-11-22 12:37:00|89795.1|89745.1|89794.4|89744.4|89795.6|89745.6|89794.2|89744.2|27
1637584630000|2021-11-22 12:37:10|89794.3|89744.3|89792.7|89742.7|89794.5|89744.5|89791.6|89741.6|31
1637584640000|2021-11-22 12:37:20|89791.9|89741.9|89791.5|89741.5|89793.1|89743.1|89788.3|89738.3|39
1637584650000|2021-11-22 12:37:30|89791.8|89741.8|89788.6|89738.6|89791.8|89741.8|89788.4|89738.4|41
1637584660000|2021-11-22 12:37:40|89788.5|89738.5|89787.7|89737.7|89788.6|89738.6|89785.7|89735.7|39
1637584670000|2021-11-22 12:37:50|89787.6|89737.6|89783.8|89733.8|89787.6|89737.6|89783.3|89733.3|44
1637584680000|2021-11-22 12:38:00|89783.5|89733.5|89779.4|89729.4|89786.6|89736.6|89777.8|89727.8|53
1637584690000|2021-11-22 12:38:10|89779.3|89729.3|89775.9|89725.9|89780.6|89730.6|89774|89724|44
1637584700000|2021-11-22 12:38:20|89776.3|89726.3|89775.6|89725.6|89778.3|89728.3|89774.6|89724.6|38
1637584710000|2021-11-22 12:38:30|89775.5|89725.5|89774.7|89724.7|89776.8|89726.8|89773.2|89723.2|29
1637584720000|2021-11-22 12:38:40|89774.6|89724.6|89777.9|89727.9|89778.7|89728.7|89774.1|89724.1|24
1637584730000|2021-11-22 12:38:50|89778.2|89728.2|89773.2|89723.2|89778.4|89728.4|89771.9|89721.9|40
1637584740000|2021-11-22 12:39:00|89772.9|89722.9|89774.7|89724.7|89778.5|89728.5|89772.1|89722.1|43
1637584750000|2021-11-22 12:39:10|89774.9|89724.9|89767.9|89717.9|89776|89726|89767.3|89717.3|44
1637584760000|2021-11-22 12:39:20|89767.3|89717.3|89771|89721|89771|89721|89767.3|89717.3|42
1637584770000|2021-11-22 12:39:30|89771.1|89721.1|89779.9|89729.9|89780.5|89730.5|89769.6|89719.6|48
1637584780000|2021-11-22 12:39:40|89779.7|89729.7|89779.5|89729.5|89780.5|89730.5|89777.1|89727.1|32
1637584790000|2021-11-22 12:39:50|89779|89729|89783.6|89733.6|89784.4|89734.4|89779|89729|31
1637584800000|2021-11-22 12:40:00|89783.7|89733.7|89782.9|89732.9|89783.7|89733.7|89780.9|89730.9|32
1637584810000|2021-11-22 12:40:10|89783|89733|89782.2|89732.2|89783.3|89733.3|89781.4|89731.4|22
1637584820000|2021-11-22 12:40:20|89782.4|89732.4|89771.1|89746.1|89784.5|89748|89770.4|89732.2|37
1637584830000|2021-11-22 12:40:30|89771|89746|89787.3|89737.3|89788.7|89747.2|89771|89732.8|32
1637584840000|2021-11-22 12:40:40|89786.1|89736.1|89791.9|89741.9|89791.9|89741.9|89786.1|89736.1|37
1637584850000|2021-11-22 12:40:50|89791.5|89741.5|89792.7|89742.7|89793.8|89743.8|89791.4|89741.4|35
1637584860000|2021-11-22 12:41:00|89792.1|89742.1|89800.2|89750.2|89800.3|89750.3|89792.1|89742.1|39
1637584870000|2021-11-22 12:41:10|89800.3|89750.3|89803.2|89753.2|89803.3|89753.3|89799.7|89749.7|33
1637584880000|2021-11-22 12:41:20|89803.4|89753.4|89804.1|89754.1|89804.9|89754.9|89802.1|89752.1|31
1637584890000|2021-11-22 12:41:30|89804.3|89754.3|89807.5|89757.5|89807.5|89757.5|89804.1|89754.1|25
1637584900000|2021-11-22 12:41:40|89809.2|89759.2|89814.8|89764.8|89815.2|89765.2|89809.2|89759.2|40
1637584910000|2021-11-22 12:41:50|89814.9|89764.9|89817.4|89767.4|89817.7|89767.7|89814.3|89764.3|34
1637584920000|2021-11-22 12:42:00|89818|89768|89818.8|89768.8|89819.8|89769.8|89817.9|89767.9|37
1637584930000|2021-11-22 12:42:10|89818.7|89768.7|89822.3|89772.3|89823.7|89773.7|89818.7|89768.7|34
1637584940000|2021-11-22 12:42:20|89822.2|89772.2|89829.7|89779.7|89830.4|89780.4|89818.6|89768.6|36
1637584950000|2021-11-22 12:42:30|89829.8|89779.8|89830.8|89780.8|89833.5|89783.5|89829.8|89779.8|36
1637584960000|2021-11-22 12:42:40|89830.6|89780.6|89829.8|89779.8|89830.6|89780.6|89826.2|89776.2|37
1637584970000|2021-11-22 12:42:50|89830.1|89780.1|89832.2|89782.2|89833.1|89783.1|89829.5|89779.5|34
1637584980000|2021-11-22 12:43:00|89833.2|89783.2|89834.1|89784.1|89835.1|89785.1|89832.7|89782.7|38
1637584990000|2021-11-22 12:43:10|89834.4|89784.4|89830.8|89780.8|89834.5|89784.5|89830.8|89780.8|24
1637585000000|2021-11-22 12:43:20|89830.6|89780.6|89830.8|89780.8|89831|89781|89830.3|89780.3|15
1637585010000|2021-11-22 12:43:30|89830.9|89780.9|89832.8|89782.8|89832.8|89782.8|89830.3|89780.3|19
1637585020000|2021-11-22 12:43:40|89832.9|89782.9|89833.1|89783.1|89833.4|89783.4|89831.8|89781.8|19
1637585030000|2021-11-22 12:43:50|89832.9|89782.9|89830.7|89780.7|89834.6|89784.6|89830.7|89780.7|30
1637585040000|2021-11-22 12:44:00|89830.2|89780.2|89830|89780|89832.7|89782.7|89830|89780|34
1637585050000|2021-11-22 12:44:10|89830.4|89780.4|89830.9|89780.9|89831.1|89781.1|89829.5|89779.5|23
1637585060000|2021-11-22 12:44:20|89831|89781|89833.4|89783.4|89834.4|89784.4|89830.9|89780.9|32
1637585070000|2021-11-22 12:44:30|89833.5|89783.5|89833.1|89783.1|89833.5|89783.5|89832.2|89782.2|31
1637585080000|2021-11-22 12:44:40|89832.9|89782.9|89833.5|89783.5|89834.4|89784.4|89832.9|89782.9|17
1637585090000|2021-11-22 12:44:50|89833.3|89783.3|89833.2|89783.2|89833.4|89783.4|89832.7|89782.7|17
1637585100000|2021-11-22 12:45:00|89833.3|89783.3|89833.7|89783.7|89833.7|89783.7|89832.8|89782.8|19
1637585110000|2021-11-22 12:45:10|89833.8|89783.8|89816.2|89766.2|89834.6|89784.6|89816.2|89766.2|47
1637585120000|2021-11-22 12:45:20|89816.3|89766.3|89821.6|89771.6|89822|89779.2|89803.5|89765.9|34
1637585130000|2021-11-22 12:45:30|89822|89772|89817.1|89767.1|89822|89772|89816.9|89766.9|32
1637585140000|2021-11-22 12:45:40|89817|89767|89826.3|89776.3|89826.3|89776.3|89817|89767|52
1637585150000|2021-11-22 12:45:50|89825.2|89775.2|89825.2|89775.2|89826.3|89776.3|89824|89774|33
1637585160000|2021-11-22 12:46:00|89825.4|89775.4|89827.8|89777.8|89829.3|89779.3|89825.1|89775.1|37
1637585170000|2021-11-22 12:46:10|89828.3|89778.3|89828.8|89778.8|89829.7|89779.7|89826.4|89776.4|44
1637585180000|2021-11-22 12:46:20|89829.3|89779.3|89831.2|89781.2|89831.6|89781.6|89828.3|89778.3|24
1637585190000|2021-11-22 12:46:30|89831.1|89781.1|89827.5|89777.5|89833.3|89783.3|89827.5|89777.5|46
1637585200000|2021-11-22 12:46:40|89826.6|89776.6|89828|89778|89828.3|89778.3|89826.2|89776.2|40
1637585210000|2021-11-22 12:46:50|89827.9|89777.9|89825.9|89775.9|89828.1|89778.1|89825.8|89775.8|46
1637585220000|2021-11-22 12:47:00|89825.8|89775.8|89820.1|89770.1|89826.1|89776.1|89820.1|89770.1|39
1637585230000|2021-11-22 12:47:10|89820.3|89770.3|89814.3|89764.3|89821|89771|89813.2|89763.2|33
1637585240000|2021-11-22 12:47:20|89814|89764|89811.5|89761.5|89814.6|89764.6|89809.1|89759.1|46
1637585250000|2021-11-22 12:47:30|89811.2|89761.2|89816.3|89766.3|89816.9|89766.9|89811.2|89761.2|40
1637585260000|2021-11-22 12:47:40|89816.1|89766.1|89821.6|89771.6|89821.6|89771.6|89815.8|89765.8|36
1637585270000|2021-11-22 12:47:50|89821.5|89771.5|89821.1|89771.1|89822.8|89772.8|89820.5|89770.5|30
1637585280000|2021-11-22 12:48:00|89821.8|89771.8|89815.7|89765.7|89823.4|89773.4|89815|89765|37
1637585290000|2021-11-22 12:48:10|89815.6|89765.6|89818.2|89768.2|89818.5|89768.5|89815.6|89765.6|35
1637585300000|2021-11-22 12:48:20|89818.3|89768.3|89820.1|89770.1|89820.6|89770.6|89818.2|89768.2|26
1637585310000|2021-11-22 12:48:30|89818.8|89768.8|89815.8|89765.8|89819.8|89769.8|89815.8|89765.8|31
1637585320000|2021-11-22 12:48:40|89815.6|89765.6|89822.4|89772.4|89822.4|89772.4|89815.6|89765.6|35
1637585330000|2021-11-22 12:48:50|89822.1|89772.1|89821.9|89771.9|89824|89774|89821.1|89771.1|30
1637585340000|2021-11-22 12:49:00|89822.1|89772.1|89821.1|89771.1|89822.9|89772.9|89821.1|89771.1|26
1637585350000|2021-11-22 12:49:10|89821.4|89771.4|89825.2|89775.2|89826.5|89776.5|89821.4|89771.4|38
1637585360000|2021-11-22 12:49:20|89824.9|89774.9|89821.2|89771.2|89825.2|89785.1|89809.2|89769.8|32
1637585370000|2021-11-22 12:49:30|89821.4|89771.4|89823.6|89773.6|89824|89774|89820.5|89770.5|36
1637585380000|2021-11-22 12:49:40|89822.8|89772.8|89825.8|89775.8|89825.8|89775.8|89822|89772|35
1637585390000|2021-11-22 12:49:50|89825.5|89775.5|89816.2|89791.2|89826.2|89791.2|89814.2|89775.3|34
1637585400000|2021-11-22 12:50:00|89815.9|89790.9|89816.9|89791.9|89819.2|89794.2|89815.2|89790.2|35
1637585410000|2021-11-22 12:50:10|89817|89792|89816.3|89791.3|89817.3|89792.3|89814.6|89789.6|33
1637585420000|2021-11-22 12:50:20|89816.4|89791.4|89814.2|89789.2|89827.3|89791.6|89813.1|89773|42
1637585430000|2021-11-22 12:50:30|89814.3|89789.3|89811.4|89786.4|89815.2|89790.2|89810.5|89785.5|40
1637585440000|2021-11-22 12:50:40|89811.2|89786.2|89809.8|89784.8|89811.2|89786.2|89809.6|89784.6|14
1637585450000|2021-11-22 12:50:50|89809.7|89784.7|89823.1|89773.1|89823.1|89785|89809.6|89772.4|17
1637585460000|2021-11-22 12:51:00|89822.9|89772.9|89811.7|89786.7|89823.5|89787.9|89811.2|89772.1|42
1637585470000|2021-11-22 12:51:10|89811.6|89786.6|89811.7|89786.7|89812.1|89787.1|89811.2|89786.2|21
1637585480000|2021-11-22 12:51:20|89811.5|89786.5|89824|89774|89824.6|89786.5|89811.5|89773.2|24
1637585490000|2021-11-22 12:51:30|89823.9|89773.9|89824.7|89774.7|89827.7|89788|89811|89773.9|25
1637585500000|2021-11-22 12:51:40|89824.6|89774.6|89824.5|89774.5|89825.4|89775.4|89822.9|89772.9|35
1637585510000|2021-11-22 12:51:50|89825.1|89775.1|89825.1|89775.1|89827.9|89777.9|89825|89775|36
1637585520000|2021-11-22 12:52:00|89825.2|89775.2|89825.8|89775.8|89826.3|89776.3|89824.9|89774.9|31
1637585530000|2021-11-22 12:52:10|89825.9|89775.9|89826.3|89776.3|89826.4|89776.4|89825.4|89775.4|18
1637585540000|2021-11-22 12:52:20|89826.4|89776.4|89826|89776|89826.4|89776.4|89824.1|89774.1|29
1637585550000|2021-11-22 12:52:30|89826.1|89776.1|89833.6|89783.6|89833.6|89783.6|89825|89775|50
1637585560000|2021-11-22 12:52:40|89833.8|89783.8|89838.4|89788.4|89838.4|89788.4|89833.8|89783.8|42
1637585570000|2021-11-22 12:52:50|89838.6|89788.6|89836.6|89786.6|89838.6|89788.6|89836|89786|27
1637585580000|2021-11-22 12:53:00|89836.4|89786.4|89837.1|89787.1|89837.4|89787.4|89836.4|89786.4|16
1637585590000|2021-11-22 12:53:10|89837.3|89787.3|89839.1|89789.1|89841.8|89791.8|89837.1|89787.1|28
1637585600000|2021-11-22 12:53:20|89839.3|89789.3|89840.3|89790.3|89842.6|89792.6|89838.4|89788.4|41
1637585610000|2021-11-22 12:53:30|89840.1|89790.1|89839.8|89789.8|89841|89791|89839.1|89789.1|27
1637585620000|2021-11-22 12:53:40|89839|89789|89836.1|89786.1|89839.6|89789.6|89836|89786|27
1637585630000|2021-11-22 12:53:50|89836|89786|89842|89792|89843.1|89804|89826|89786|28
1637585640000|2021-11-22 12:54:00|89842.8|89792.8|89843.8|89793.8|89847|89797|89841.6|89791.6|35
1637585650000|2021-11-22 12:54:10|89844|89794|89844.2|89794.2|89845.7|89795.7|89843.2|89793.2|27
1637585660000|2021-11-22 12:54:20|89844.5|89794.5|89844.3|89794.3|89844.9|89794.9|89844.1|89794.1|23
1637585670000|2021-11-22 12:54:30|89844.2|89794.2|89844.9|89794.9|89845.8|89795.8|89844|89794|33
1637585680000|2021-11-22 12:54:40|89845|89795|89844.6|89794.6|89845.7|89795.7|89844.6|89794.6|20
1637585690000|2021-11-22 12:54:50|89844.5|89794.5|89845.5|89795.5|89846.1|89806.2|89831.2|89794.4|24
1637585700000|2021-11-22 12:55:00|89845.3|89795.3|89842.8|89792.8|89846.8|89806.9|89831.5|89792.6|41
1637585710000|2021-11-22 12:55:10|89842.7|89792.7|89844.2|89794.2|89844.3|89794.3|89842.5|89792.5|27
1637585720000|2021-11-22 12:55:20|89844.1|89794.1|89835.4|89785.4|89844.9|89798.6|89821.6|89784.8|32
1637585730000|2021-11-22 12:55:30|89835.7|89785.7|89832.3|89782.3|89835.8|89796|89820.5|89782.1|28
1637585740000|2021-11-22 12:55:40|89832.7|89782.7|89836.1|89786.1|89836.9|89786.9|89832.7|89782.7|40
1637585750000|2021-11-22 12:55:50|89836.2|89786.2|89836.6|89786.6|89837|89787|89835.7|89785.7|28
1637585760000|2021-11-22 12:56:00|89836.7|89786.7|89836.4|89786.4|89836.9|89786.9|89835.1|89785.1|27
1637585770000|2021-11-22 12:56:10|89825|89800|89836.5|89786.5|89837.5|89800|89822.8|89786|27
1637585780000|2021-11-22 12:56:20|89835.7|89785.7|89838.2|89788.2|89838.7|89788.7|89835.5|89785.5|43
1637585790000|2021-11-22 12:56:30|89838.1|89788.1|89838.6|89788.6|89839.9|89789.9|89838|89788|39
1637585800000|2021-11-22 12:56:40|89838.5|89788.5|89834.8|89784.8|89838.5|89798.8|89823.8|89783.7|37
1637585810000|2021-11-22 12:56:50|89834.6|89784.6|89844.6|89794.6|89845.6|89795.6|89833.1|89783.1|58
1637585820000|2021-11-22 12:57:00|89844.3|89794.3|89840.5|89790.5|89845.7|89795.7|89840.2|89790.2|36
1637585830000|2021-11-22 12:57:10|89840.3|89790.3|89836.7|89786.7|89840.8|89790.8|89833.9|89783.9|41
1637585840000|2021-11-22 12:57:20|89836.9|89786.9|89838.3|89788.3|89839.2|89789.2|89833.7|89783.7|45
1637585850000|2021-11-22 12:57:30|89838.1|89788.1|89838.5|89788.5|89840|89790|89837.8|89787.8|37
1637585860000|2021-11-22 12:57:40|89838.8|89788.8|89839.1|89789.1|89840|89790|89837.5|89787.5|34
1637585870000|2021-11-22 12:57:50|89839|89789|89840.3|89790.3|89840.3|89790.3|89839|89789|21
1637585880000|2021-11-22 12:58:00|89840.2|89790.2|89837|89787|89841|89791|89836.5|89786.5|40
1637585890000|2021-11-22 12:58:10|89836.6|89786.6|89837.5|89787.5|89837.6|89787.6|89835.1|89785.1|38
1637585900000|2021-11-22 12:58:20|89837.4|89787.4|89838|89788|89838.5|89788.5|89837.1|89787.1|24
1637585910000|2021-11-22 12:58:30|89838.1|89788.1|89834.5|89784.5|89838.3|89788.3|89832.9|89782.9|41
1637585920000|2021-11-22 12:58:40|89834.2|89784.2|89835.4|89785.4|89835.7|89785.7|89833.3|89783.3|36
1637585930000|2021-11-22 12:58:50|89835.7|89785.7|89823.4|89798.4|89835.7|89798.8|89822.4|89783.9|44
1637585940000|2021-11-22 12:59:00|89823.5|89798.5|89831.4|89781.4|89834.9|89798.7|89822.5|89778|51
1637585950000|2021-11-22 12:59:10|89831.7|89781.7|89827.9|89777.9|89831.8|89781.8|89825.9|89775.9|38
1637585960000|2021-11-22 12:59:20|89827.8|89777.8|89826.8|89801.8|89833.9|89802.9|89826.8|89777.8|47
1637585970000|2021-11-22 12:59:30|89826.3|89801.3|89839|89789|89842.4|89803.8|89824.2|89787.7|50
1637585980000|2021-11-22 12:59:40|89839.5|89789.5|89827.9|89777.9|89839.5|89789.5|89822.7|89772.7|63
1637585990000|2021-11-22 12:59:50|89827.8|89777.8|89821.3|89771.3|89828.2|89786.5|89811.1|89770.1|55
1637586000000|2021-11-22 13:00:00|89823.5|89773.5|89826.3|89776.3|89826.3|89780.3|89798.8|89760.6|63
1637586010000|2021-11-22 13:00:10|89826.1|89776.1|89836.9|89786.9|89838.9|89799.6|89822.8|89775.1|56
1637586020000|2021-11-22 13:00:20|89837.3|89787.3|89848.6|89798.6|89850.1|89800.1|89836.9|89786.9|51
1637586030000|2021-11-22 13:00:30|89848.9|89798.9|89857.6|89807.6|89857.6|89807.6|89847.7|89797.7|55
1637586040000|2021-11-22 13:00:40|89856.8|89806.8|89858.2|89808.2|89859.9|89809.9|89855.8|89805.8|46
1637586050000|2021-11-22 13:00:50|89857.8|89807.8|89853.9|89803.9|89858.3|89808.3|89853.5|89803.5|26
1637586060000|2021-11-22 13:01:00|89853.5|89803.5|89864.2|89814.2|89866.4|89816.4|89852.6|89802.6|55
1637586070000|2021-11-22 13:01:10|89865.2|89815.2|89864.3|89814.3|89867.5|89817.5|89863.9|89813.9|52
1637586080000|2021-11-22 13:01:20|89863.9|89813.9|89857.6|89807.6|89864.8|89814.8|89857.6|89807.6|44
1637586090000|2021-11-22 13:01:30|89857.9|89807.9|89850.8|89800.8|89857.9|89807.9|89850.1|89800.1|46
1637586100000|2021-11-22 13:01:40|89850.6|89800.6|89851.4|89801.4|89854.1|89804.1|89850.3|89800.3|40
1637586110000|2021-11-22 13:01:50|89851.7|89801.7|89860.3|89810.3|89860.7|89810.7|89850.6|89800.6|49
1637586120000|2021-11-22 13:02:00|89861|89811|89860.8|89810.8|89863.9|89813.9|89859.1|89809.1|55
1637586130000|2021-11-22 13:02:10|89860.9|89810.9|89857.3|89807.3|89860.9|89810.9|89855.8|89805.8|53
1637586140000|2021-11-22 13:02:20|89857.5|89807.5|89858.8|89808.8|89859.7|89809.7|89855.1|89805.1|49
1637586150000|2021-11-22 13:02:30|89858.6|89808.6|89850.1|89800.1|89858.8|89808.8|89850.1|89800.1|47
1637586160000|2021-11-22 13:02:40|89850.4|89800.4|89857.3|89807.3|89857.5|89807.5|89850.4|89800.4|35
1637586170000|2021-11-22 13:02:50|89857|89807|89861.9|89811.9|89861.9|89811.9|89856.4|89806.4|37
1637586180000|2021-11-22 13:03:00|89862.5|89812.5|89858.8|89808.8|89862.5|89812.5|89858.4|89808.4|47
1637586190000|2021-11-22 13:03:10|89860.3|89810.3|89855.1|89805.1|89860.3|89810.3|89854.7|89804.7|37
1637586200000|2021-11-22 13:03:20|89855.3|89805.3|89838.8|89788.8|89855.8|89805.8|89838.3|89788.3|39
1637586210000|2021-11-22 13:03:30|89838.4|89788.4|89842|89792|89842.1|89792.1|89837|89787|41
1637586220000|2021-11-22 13:03:40|89842.3|89792.3|89832.6|89782.6|89842.3|89792.3|89832.2|89782.2|55
1637586230000|2021-11-22 13:03:50|89832.4|89782.4|89833.4|89783.4|89834.6|89784.6|89829.3|89779.3|53
1637586240000|2021-11-22 13:04:00|89833.2|89783.2|89844.5|89794.5|89845|89802.2|89825.5|89782.9|43
1637586250000|2021-11-22 13:04:10|89844.4|89794.4|89844.4|89794.4|89845.7|89795.7|89843|89793|40
1637586260000|2021-11-22 13:04:20|89844.6|89794.6|89839.9|89789.9|89844.6|89794.6|89838.5|89788.5|46
1637586270000|2021-11-22 13:04:30|89839.5|89789.5|89842.5|89792.5|89843.3|89793.3|89838.6|89788.6|46
1637586280000|2021-11-22 13:04:40|89841.9|89791.9|89834.7|89784.7|89844.1|89794.1|89832.3|89782.3|56
1637586290000|2021-11-22 13:04:50|89834.6|89784.6|89837.2|89787.2|89839.4|89789.4|89833.2|89783.2|48
1637586300000|2021-11-22 13:05:00|89837.3|89787.3|89822.5|89772.5|89838.8|89788.8|89821.9|89771.9|61
1637586310000|2021-11-22 13:05:10|89824|89774|89822.5|89772.5|89824.9|89774.9|89819.8|89769.8|41
1637586320000|2021-11-22 13:05:20|89824|89774|89828.9|89778.9|89829.4|89789.2|89814.2|89772.8|40
1637586330000|2021-11-22 13:05:30|89829.1|89779.1|89825.2|89775.2|89829.8|89779.8|89824.8|89774.8|46
1637586340000|2021-11-22 13:05:40|89824.6|89774.6|89806.6|89756.6|89825.3|89775.3|89805.6|89755.6|54
1637586350000|2021-11-22 13:05:50|89805.7|89755.7|89813.9|89763.9|89814.9|89764.9|89805.7|89755.7|50
1637586360000|2021-11-22 13:06:00|89814.5|89764.5|89809|89759|89814.5|89764.5|89805.9|89755.9|46
1637586370000|2021-11-22 13:06:10|89808.7|89758.7|89807.5|89757.5|89808.7|89758.7|89804.9|89754.9|44
1637586380000|2021-11-22 13:06:20|89807.8|89757.8|89814.8|89764.8|89816.9|89766.9|89807.4|89757.4|51
1637586390000|2021-11-22 13:06:30|89814.3|89764.3|89817.6|89767.6|89821.2|89771.2|89814.3|89764.3|39
1637586400000|2021-11-22 13:06:40|89818.4|89768.4|89841.3|89791.3|89851.9|89801.9|89817.1|89767.1|54
1637586410000|2021-11-22 13:06:50|89839.8|89789.8|89840.4|89790.4|89842.2|89792.2|89837.4|89787.4|55
1637586420000|2021-11-22 13:07:00|89841.3|89791.3|89838|89788|89846.1|89807.8|89830.3|89787.1|54
1637586430000|2021-11-22 13:07:10|89837.9|89787.9|89841.1|89791.1|89842.7|89803.9|89826.2|89783.1|63
1637586440000|2021-11-22 13:07:20|89841.3|89791.3|89845.8|89795.8|89850.2|89809.6|89832.5|89790.6|55
1637586450000|2021-11-22 13:07:30|89845.9|89795.9|89843.1|89793.1|89846|89796|89840.9|89790.9|55
1637586460000|2021-11-22 13:07:40|89842.9|89792.9|89843.3|89793.3|89844.7|89794.7|89842.2|89792.2|34
1637586470000|2021-11-22 13:07:50|89843.4|89793.4|89832.9|89782.9|89843.4|89793.4|89818.1|89780.8|53
1637586480000|2021-11-22 13:08:00|89834.9|89784.9|89821.6|89771.6|89837|89787|89821.1|89771.1|57
1637586490000|2021-11-22 13:08:10|89821.5|89771.5|89815.2|89765.2|89821.5|89771.5|89812.5|89762.5|42
1637586500000|2021-11-22 13:08:20|89815.5|89765.5|89821.8|89771.8|89822.7|89772.7|89815.5|89765.5|53
1637586510000|2021-11-22 13:08:30|89822|89772|89821.2|89771.2|89824.5|89774.5|89821.1|89771.1|49
1637586520000|2021-11-22 13:08:40|89820.3|89770.3|89818.6|89768.6|89821.1|89771.1|89818.6|89768.6|49
1637586530000|2021-11-22 13:08:50|89818.8|89768.8|89822.1|89772.1|89823.5|89773.5|89816.5|89766.5|48
1637586540000|2021-11-22 13:09:00|89821.4|89771.4|89822|89772|89822.3|89772.3|89818.1|89768.1|43
1637586550000|2021-11-22 13:09:10|89822.2|89772.2|89817.9|89767.9|89824.5|89774.5|89813.7|89763.7|49
1637586560000|2021-11-22 13:09:20|89817.3|89767.3|89816|89766|89818.9|89768.9|89815.9|89765.9|41
1637586570000|2021-11-22 13:09:30|89815.9|89765.9|89821.7|89771.7|89824.9|89774.9|89814.5|89764.5|44
1637586580000|2021-11-22 13:09:40|89821.2|89771.2|89822.3|89772.3|89823.6|89773.6|89816.4|89766.4|60
1637586590000|2021-11-22 13:09:50|89822.4|89772.4|89821.5|89771.5|89825.1|89775.1|89819.4|89769.4|49
1637586600000|2021-11-22 13:10:00|89817.7|89767.7|89817.2|89767.2|89822.8|89772.8|89816.6|89766.6|47
1637586610000|2021-11-22 13:10:10|89817.3|89767.3|89820.2|89770.2|89822.4|89772.4|89817.1|89767.1|52
1637586620000|2021-11-22 13:10:20|89820.1|89770.1|89819.5|89769.5|89821.1|89771.1|89819.4|89769.4|27
1637586630000|2021-11-22 13:10:30|89819.4|89769.4|89822.3|89772.3|89822.3|89772.3|89817.1|89767.1|53
1637586640000|2021-11-22 13:10:40|89822.2|89772.2|89823.3|89773.3|89823.6|89773.6|89819.1|89769.1|47
1637586650000|2021-11-22 13:10:50|89823.6|89773.6|89824.6|89774.6|89825.8|89775.8|89822.6|89772.6|40
1637586660000|2021-11-22 13:11:00|89824.5|89774.5|89823.4|89773.4|89828.3|89778.3|89822|89772|48
1637586670000|2021-11-22 13:11:10|89823.6|89773.6|89819.7|89769.7|89824.7|89774.7|89816.5|89766.5|47
1637586680000|2021-11-22 13:11:20|89819.1|89769.1|89819.8|89769.8|89824|89774|89819.1|89769.1|44
1637586690000|2021-11-22 13:11:30|89819.5|89769.5|89826.3|89776.3|89827.3|89777.3|89819|89769|41
1637586700000|2021-11-22 13:11:40|89825.8|89775.8|89827.5|89777.5|89833.9|89783.9|89825.8|89775.8|61
1637586710000|2021-11-22 13:11:50|89828.3|89778.3|89834.7|89784.7|89834.7|89784.7|89827.8|89777.8|53
1637586720000|2021-11-22 13:12:00|89835.5|89785.5|89823.1|89773.1|89835.9|89785.9|89823.1|89773.1|59
1637586730000|2021-11-22 13:12:10|89823.3|89773.3|89823.3|89773.3|89827.1|89777.1|89821.6|89771.6|55
1637586740000|2021-11-22 13:12:20|89823.1|89773.1|89824|89774|89826|89776|89823.1|89773.1|52
1637586750000|2021-11-22 13:12:30|89824.1|89774.1|89823.5|89773.5|89825.1|89775.1|89821.5|89771.5|37
1637586760000|2021-11-22 13:12:40|89823.7|89773.7|89827.3|89777.3|89827.3|89777.3|89821.1|89771.1|33
1637586770000|2021-11-22 13:12:50|89827.2|89777.2|89828.3|89778.3|89828.5|89778.5|89824.5|89774.5|35
1637586780000|2021-11-22 13:13:00|89828.6|89778.6|89824.6|89774.6|89828.6|89778.6|89824.6|89774.6|56
1637586790000|2021-11-22 13:13:10|89824.8|89774.8|89819.8|89769.8|89825.1|89775.1|89819.8|89769.8|38
1637586800000|2021-11-22 13:13:20|89819.7|89769.7|89819|89769|89821.9|89771.9|89818.5|89768.5|41
1637586810000|2021-11-22 13:13:30|89818.9|89768.9|89820.7|89770.7|89822|89772|89818|89768|33
1637586820000|2021-11-22 13:13:40|89820.5|89770.5|89821|89771|89823.6|89773.6|89820.1|89770.1|30
1637586830000|2021-11-22 13:13:50|89821.1|89771.1|89830.3|89780.3|89830.3|89792.3|89817.3|89769.9|39
1637586840000|2021-11-22 13:14:00|89830.2|89780.2|89830.9|89780.9|89834.4|89784.4|89830|89780|35
1637586850000|2021-11-22 13:14:10|89831|89781|89821.9|89771.9|89831|89781|89821.3|89771.3|45
1637586860000|2021-11-22 13:14:20|89821.7|89771.7|89823.6|89773.6|89824|89774|89818.1|89768.1|39
1637586870000|2021-11-22 13:14:30|89823.7|89773.7|89829.2|89779.2|89829.5|89779.5|89823.2|89773.2|46
1637586880000|2021-11-22 13:14:40|89829.1|89779.1|89822|89772|89829.6|89779.6|89821.5|89771.5|47
1637586890000|2021-11-22 13:14:50|89822.1|89772.1|89822.6|89772.6|89823.6|89773.6|89819.9|89769.9|45
1637586900000|2021-11-22 13:15:00|89822.7|89772.7|89824.8|89774.8|89825.8|89775.8|89821.8|89771.8|50
1637586910000|2021-11-22 13:15:10|89825.8|89775.8|89839.4|89789.4|89840.6|89799.3|89824.3|89774.3|56
1637586920000|2021-11-22 13:15:20|89841.6|89791.6|89843.8|89793.8|89843.8|89793.8|89839.6|89789.6|47
1637586930000|2021-11-22 13:15:30|89843.6|89793.6|89846.8|89796.8|89847.7|89797.7|89843.2|89793.2|33
1637586940000|2021-11-22 13:15:40|89846.4|89796.4|89850|89800|89851.1|89801.1|89844.3|89794.3|47
1637586950000|2021-11-22 13:15:50|89850.5|89800.5|89853.4|89803.4|89854.1|89804.1|89848.6|89798.6|38
1637586960000|2021-11-22 13:16:00|89853.3|89803.3|89856.8|89806.8|89858.1|89808.1|89852.2|89802.2|44
1637586970000|2021-11-22 13:16:10|89855.5|89805.5|89856.6|89806.6|89857.9|89807.9|89852.4|89802.4|53
1637586980000|2021-11-22 13:16:20|89856.8|89806.8|89869.9|89819.9|89869.9|89819.9|89856.8|89806.8|38
1637586990000|2021-11-22 13:16:30|89870.2|89820.2|89871.3|89821.3|89873|89823|89867.4|89817.4|51
1637587000000|2021-11-22 13:16:40|89871.2|89821.2|89866.8|89816.8|89872.4|89822.4|89865.3|89815.3|47
1637587010000|2021-11-22 13:16:50|89866.7|89816.7|89869.8|89819.8|89870.6|89820.6|89866.1|89816.1|36
1637587020000|2021-11-22 13:17:00|89869.9|89819.9|89873.9|89823.9|89873.9|89823.9|89869.9|89819.9|41
1637587030000|2021-11-22 13:17:10|89873.7|89823.7|89888.5|89838.5|89888.5|89844.8|89869.8|89823.6|45
1637587040000|2021-11-22 13:17:20|89888.1|89838.1|89885.6|89835.6|89888.1|89838.1|89885.1|89835.1|46
1637587050000|2021-11-22 13:17:30|89885.7|89835.7|89884.7|89834.7|89887.3|89837.3|89884.2|89834.2|33
1637587060000|2021-11-22 13:17:40|89885.1|89835.1|89892.7|89842.7|89893.2|89854|89876.9|89834.3|57
1637587070000|2021-11-22 13:17:50|89893|89843|89893.2|89843.2|89893.7|89850.7|89875|89836.9|39
1637587080000|2021-11-22 13:18:00|89892.6|89842.6|89887.7|89837.7|89892.6|89850.7|89874.2|89835.9|44
1637587090000|2021-11-22 13:18:10|89887.4|89837.4|89888|89838|89888.5|89838.5|89887.2|89837.2|39
1637587100000|2021-11-22 13:18:20|89888.9|89838.9|89886.8|89836.8|89888.9|89838.9|89886.7|89836.7|31
1637587110000|2021-11-22 13:18:30|89886.6|89836.6|89886.6|89836.6|89886.6|89836.6|89886.2|89836.2|24
1637587120000|2021-11-22 13:18:40|89886.5|89836.5|89888.2|89838.2|89888.9|89852.5|89874.6|89836|32
1637587130000|2021-11-22 13:18:50|89889.2|89839.2|89892.4|89842.4|89896|89858.1|89881.8|89839.2|47
1637587140000|2021-11-22 13:19:00|89892|89842|89897|89847|89897.6|89847.6|89890.5|89840.5|39
1637587150000|2021-11-22 13:19:10|89896.7|89846.7|89897.4|89847.4|89899.4|89849.4|89896.3|89846.3|32
1637587160000|2021-11-22 13:19:20|89897|89847|89888.3|89838.3|89897.2|89858.4|89875.2|89837|43
1637587170000|2021-11-22 13:19:30|89888.2|89838.2|89895.2|89845.2|89895.2|89845.2|89886|89836|41
1637587180000|2021-11-22 13:19:40|89895.3|89845.3|89896.6|89846.6|89898.7|89848.7|89895|89845|41
1637587190000|2021-11-22 13:19:50|89896.4|89846.4|89898.8|89848.8|89899.4|89849.4|89896.3|89846.3|38
1637587200000|2021-11-22 13:20:00|89900.6|89850.6|89908.2|89858.2|89909.8|89859.8|89900.6|89850.6|58
1637587210000|2021-11-22 13:20:10|89907.5|89857.5|89896.3|89846.3|89907.9|89857.9|89891.7|89841.7|58
1637587220000|2021-11-22 13:20:20|89896.5|89846.5|89902.1|89852.1|89902.1|89852.1|89895.8|89845.8|44
1637587230000|2021-11-22 13:20:30|89903.4|89853.4|89893.5|89843.5|89903.4|89853.4|89893.5|89843.5|54
1637587240000|2021-11-22 13:20:40|89893.8|89843.8|89882.1|89832.1|89893.8|89843.8|89882.1|89832.1|47
1637587250000|2021-11-22 13:20:50|89882.4|89832.4|89881.6|89831.6|89889|89839|89881.3|89831.3|54
1637587260000|2021-11-22 13:21:00|89883.2|89833.2|89872.2|89822.2|89883.2|89833.2|89871.2|89821.2|50
1637587270000|2021-11-22 13:21:10|89872.6|89822.6|89870.2|89820.2|89873.9|89823.9|89869.5|89819.5|38
1637587280000|2021-11-22 13:21:20|89870.3|89820.3|89855.4|89805.4|89870.3|89820.3|89855|89805|59
1637587290000|2021-11-22 13:21:30|89855.5|89805.5|89855.8|89805.8|89856.8|89806.8|89855|89805|45
1637587300000|2021-11-22 13:21:40|89854.9|89804.9|89854|89804|89856.1|89806.1|89851.3|89801.3|51
1637587310000|2021-11-22 13:21:50|89854.2|89804.2|89843.1|89793.1|89854.4|89804.4|89842.4|89792.4|47
1637587320000|2021-11-22 13:22:00|89842.8|89792.8|89838.3|89788.3|89842.8|89792.8|89837.3|89787.3|50
1637587330000|2021-11-22 13:22:10|89838.6|89788.6|89833.1|89783.1|89840|89790|89827.4|89777.4|54
1637587340000|2021-11-22 13:22:20|89832.2|89782.2|89835.5|89785.5|89836.6|89786.6|89824.7|89774.7|62
1637587350000|2021-11-22 13:22:30|89835.8|89785.8|89834.7|89784.7|89837.2|89787.2|89828.2|89778.2|50
1637587360000|2021-11-22 13:22:40|89834.1|89784.1|89836.1|89786.1|89838.6|89799.4|89821.2|89781.7|41
1637587370000|2021-11-22 13:22:50|89836.4|89786.4|89836.4|89786.4|89837.5|89787.5|89834.3|89784.3|35
1637587380000|2021-11-22 13:23:00|89836|89786|89839.9|89789.9|89841.4|89800.5|89820.7|89782.9|44
1637587390000|2021-11-22 13:23:10|89839.8|89789.8|89839.8|89789.8|89843.3|89805.8|89829.5|89789.7|44
1637587400000|2021-11-22 13:23:20|89839.9|89789.9|89849.3|89799.3|89850.3|89800.3|89839.2|89789.2|50
1637587410000|2021-11-22 13:23:30|89849|89799|89845.7|89795.7|89849.5|89799.5|89843.9|89793.9|37
1637587420000|2021-11-22 13:23:40|89845.5|89795.5|89850|89800|89850.4|89800.4|89845.4|89795.4|37
1637587430000|2021-11-22 13:23:50|89850.4|89800.4|89835.3|89785.3|89850.9|89800.9|89829.8|89779.8|46
1637587440000|2021-11-22 13:24:00|89835.4|89785.4|89836.6|89786.6|89837.2|89787.2|89834.6|89784.6|41
1637587450000|2021-11-22 13:24:10|89836.7|89786.7|89835.5|89785.5|89837.1|89787.1|89833.9|89783.9|24
1637587460000|2021-11-22 13:24:20|89835.1|89785.1|89835.7|89785.7|89836.9|89786.9|89833.1|89783.1|39
1637587470000|2021-11-22 13:24:30|89835.5|89785.5|89834.3|89784.3|89836.7|89786.7|89833.5|89783.5|22
1637587480000|2021-11-22 13:24:40|89834.7|89784.7|89830.2|89780.2|89835.8|89785.8|89829.1|89779.1|42
1637587490000|2021-11-22 13:24:50|89830.3|89780.3|89832.1|89782.1|89832.2|89782.2|89828.2|89778.2|46
1637587500000|2021-11-22 13:25:00|89833.1|89783.1|89830|89805|89842.6|89805|89829.8|89782.2|57
1637587510000|2021-11-22 13:25:10|89828.6|89803.6|89838.3|89788.3|89841.9|89805.8|89828.1|89788.1|48
1637587520000|2021-11-22 13:25:20|89838.2|89788.2|89841.3|89791.3|89841.9|89791.9|89838.2|89788.2|33
1637587530000|2021-11-22 13:25:30|89841.6|89791.6|89835.2|89810.2|89847.3|89810.2|89835.2|89791.4|34
1637587540000|2021-11-22 13:25:40|89834.8|89809.8|89847.5|89797.5|89850|89811.7|89833.3|89796.3|47
1637587550000|2021-11-22 13:25:50|89847.3|89797.3|89849.7|89799.7|89851.5|89801.5|89844.1|89794.1|41
1637587560000|2021-11-22 13:26:00|89849.5|89799.5|89854.1|89804.1|89855|89805|89849.5|89799.5|29
1637587570000|2021-11-22 13:26:10|89853.4|89803.4|89854.9|89804.9|89855.5|89805.5|89851.4|89801.4|46
1637587580000|2021-11-22 13:26:20|89855.6|89805.6|89844.2|89819.2|89855.6|89820.4|89842.1|89804.9|40
1637587590000|2021-11-22 13:26:30|89843.5|89818.5|89844.6|89819.6|89860.9|89824.3|89843.4|89809.4|47
1637587600000|2021-11-22 13:26:40|89845.2|89820.2|89843.6|89818.6|89859.1|89822.8|89841.2|89805|48
1637587610000|2021-11-22 13:26:50|89843.9|89818.9|89840.7|89815.7|89855.1|89818.9|89839.5|89804.6|47
1637587620000|2021-11-22 13:27:00|89841.5|89816.5|89835.8|89810.8|89849.7|89816.5|89833.5|89797.7|36
1637587630000|2021-11-22 13:27:10|89835.4|89810.4|89831|89806|89835.4|89810.4|89830.9|89805.9|32
1637587640000|2021-11-22 13:27:20|89831.2|89806.2|89831.5|89806.5|89846.2|89807.7|89830|89792.2|48
1637587650000|2021-11-22 13:27:30|89831.4|89806.4|89830.8|89805.8|89832.5|89807.5|89830.7|89805.7|20
1637587660000|2021-11-22 13:27:40|89830.7|89805.7|89851.4|89801.4|89853.2|89817.3|89830.7|89801.4|47
1637587670000|2021-11-22 13:27:50|89850.9|89800.9|89850.8|89800.8|89851.4|89801.4|89849.2|89799.2|45
1637587680000|2021-11-22 13:28:00|89850.7|89800.7|89843|89818|89854.3|89819|89842|89800.7|42
1637587690000|2021-11-22 13:28:10|89843.1|89818.1|89841.5|89816.5|89843.1|89818.1|89839.7|89814.7|37
1637587700000|2021-11-22 13:28:20|89841|89816|89839.5|89814.5|89842.6|89817.6|89839.3|89814.3|30
1637587710000|2021-11-22 13:28:30|89839.6|89814.6|89842.3|89817.3|89842.9|89817.9|89839.6|89814.6|31
1637587720000|2021-11-22 13:28:40|89841.8|89816.8|89837.6|89812.6|89850.6|89817.5|89836.6|89799.9|35
1637587730000|2021-11-22 13:28:50|89837.5|89812.5|89835.1|89810.1|89837.5|89812.5|89834.4|89809.4|31
1637587740000|2021-11-22 13:29:00|89835|89810|89829.3|89804.3|89843.7|89810.2|89828.6|89788.9|30
1637587750000|2021-11-22 13:29:10|89829.4|89804.4|89836.7|89786.7|89837.9|89804.4|89828.6|89785.1|35
1637587760000|2021-11-22 13:29:20|89836.1|89786.1|89826|89801|89841.1|89801|89824.8|89784.7|44
1637587770000|2021-11-22 13:29:30|89826.2|89801.2|89839|89789|89839.6|89801.2|89826.2|89787.2|34
1637587780000|2021-11-22 13:29:40|89838.8|89788.8|89846.5|89796.5|89847|89806.6|89830.4|89788.4|28
1637587790000|2021-11-22 13:29:50|89845.7|89795.7|89838.8|89813.8|89846.6|89814.1|89832.9|89795.2|26
1637587800000|2021-11-22 13:30:00|89839|89814|89829.7|89804.7|89848|89814|89829.5|89790.7|35
1637587810000|2021-11-22 13:30:10|89829.6|89804.6|89845.1|89795.1|89845.3|89805.3|89825.8|89788|48
1637587820000|2021-11-22 13:30:20|89831.3|89806.3|89845.4|89795.4|89845.7|89809|89831.1|89792.2|49
1637587830000|2021-11-22 13:30:30|89845.3|89795.3|89845.4|89795.4|89846.5|89796.5|89844.3|89794.3|38
1637587840000|2021-11-22 13:30:40|89845.6|89795.6|89848.3|89798.3|89848.3|89806.6|89831.6|89794.5|33
1637587850000|2021-11-22 13:30:50|89848.5|89798.5|89849.5|89799.5|89849.6|89812.3|89832.5|89797.6|45
1637587860000|2021-11-22 13:31:00|89848.7|89798.7|89848.3|89798.3|89850.5|89800.5|89846.1|89796.1|56
1637587870000|2021-11-22 13:31:10|89848.8|89798.8|89853.5|89803.5|89855.1|89805.1|89847.1|89797.1|39
1637587880000|2021-11-22 13:31:20|89854|89804|89853.1|89803.1|89854.1|89804.1|89852.8|89802.8|13
1637587890000|2021-11-22 13:31:30|89853.3|89803.3|89853.7|89803.7|89854.6|89817.7|89842.7|89797|39
1637587900000|2021-11-22 13:31:40|89853.6|89803.6|89840.9|89815.9|89854.1|89818|89840.9|89802.6|28
1637587910000|2021-11-22 13:31:50|89842.6|89817.6|89854.1|89804.1|89855.6|89817.8|89842|89803.8|20
1637587920000|2021-11-22 13:32:00|89854.2|89804.2|89860.5|89810.5|89861.7|89811.7|89853.8|89803.8|34
1637587930000|2021-11-22 13:32:10|89859.8|89809.8|89870.5|89820.5|89872.5|89822.5|89850.2|89800.2|56
1637587940000|2021-11-22 13:32:20|89871.4|89821.4|89867.9|89817.9|89871.4|89821.4|89864.2|89814.2|47
1637587950000|2021-11-22 13:32:30|89867.2|89817.2|89871.7|89821.7|89872.5|89822.5|89866.9|89816.9|46
1637587960000|2021-11-22 13:32:40|89871.4|89821.4|89872.5|89822.5|89876.1|89826.1|89870.6|89820.6|50
1637587970000|2021-11-22 13:32:50|89873|89823|89875.8|89825.8|89875.8|89825.8|89864.7|89814.7|58
1637587980000|2021-11-22 13:33:00|89875.5|89825.5|89873.3|89823.3|89879.4|89829.4|89873.3|89823.3|57
1637587990000|2021-11-22 13:33:10|89873.9|89823.9|89872.3|89822.3|89874.8|89824.8|89872.3|89822.3|38
1637588000000|2021-11-22 13:33:20|89872.2|89822.2|89872.3|89822.3|89872.3|89822.3|89869.2|89819.2|49
1637588010000|2021-11-22 13:33:30|89869.9|89819.9|89838|89788|89869.9|89819.9|89837.3|89787.3|71
1637588020000|2021-11-22 13:33:40|89837.8|89787.8|89843.5|89793.5|89843.9|89793.9|89837.8|89787.8|54
1637588030000|2021-11-22 13:33:50|89842.1|89792.1|89842.2|89792.2|89844.9|89794.9|89841.7|89791.7|50
1637588040000|2021-11-22 13:34:00|89842|89792|89843.9|89793.9|89845.8|89795.8|89838.2|89788.2|49
1637588050000|2021-11-22 13:34:10|89843.8|89793.8|89845.7|89795.7|89846.6|89796.6|89838.9|89788.9|44
1637588060000|2021-11-22 13:34:20|89845|89795|89845.6|89795.6|89849|89799|89837.1|89787.1|59
1637588070000|2021-11-22 13:34:30|89845.2|89795.2|89844.1|89794.1|89845.2|89795.2|89840.2|89790.2|42
1637588080000|2021-11-22 13:34:40|89843.9|89793.9|89849.7|89799.7|89849.7|89799.7|89843.7|89793.7|42
1637588090000|2021-11-22 13:34:50|89850|89800|89852.9|89802.9|89852.9|89811.9|89836.9|89796.7|52
1637588100000|2021-11-22 13:35:00|89852.5|89802.5|89860.4|89810.4|89866.7|89828.8|89845.9|89802.5|53
1637588110000|2021-11-22 13:35:10|89860.6|89810.6|89864.1|89814.1|89865.9|89826.7|89851.1|89809.9|40
1637588120000|2021-11-22 13:35:20|89863.6|89813.6|89868.7|89818.7|89869|89819|89861.2|89811.2|50
1637588130000|2021-11-22 13:35:30|89867.4|89817.4|89861.4|89811.4|89867.4|89817.4|89860.9|89810.9|54
1637588140000|2021-11-22 13:35:40|89861.1|89811.1|89862.2|89812.2|89862.8|89812.8|89860.7|89810.7|40
1637588150000|2021-11-22 13:35:50|89861.3|89811.3|89855.8|89805.8|89862.5|89812.5|89855.8|89805.8|46
1637588160000|2021-11-22 13:36:00|89855.9|89805.9|89859.9|89809.9|89860.5|89810.5|89855.6|89805.6|32
1637588170000|2021-11-22 13:36:10|89860|89810|89863.2|89813.2|89866.4|89816.4|89860|89810|51
1637588180000|2021-11-22 13:36:20|89863.1|89813.1|89862.9|89812.9|89864.5|89814.5|89862.9|89812.9|33
1637588190000|2021-11-22 13:36:30|89862.5|89812.5|89861.8|89811.8|89865|89815|89861.8|89811.8|45
1637588200000|2021-11-22 13:36:40|89861.1|89811.1|89864.2|89814.2|89864.6|89814.6|89860.7|89810.7|43
1637588210000|2021-11-22 13:36:50|89863.7|89813.7|89867.9|89817.9|89868.2|89818.2|89863.4|89813.4|44
1637588220000|2021-11-22 13:37:00|89867.8|89817.8|89857.7|89832.7|89871|89832.7|89856.5|89816.5|37
1637588230000|2021-11-22 13:37:10|89857.6|89832.6|89874.5|89824.5|89874.6|89832.6|89856.4|89816.4|51
1637588240000|2021-11-22 13:37:20|89874.3|89824.3|89873.2|89823.2|89876.3|89838.7|89862.1|89823|47
1637588250000|2021-11-22 13:37:30|89872.8|89822.8|89873.4|89823.4|89875.2|89825.2|89872.8|89822.8|41
1637588260000|2021-11-22 13:37:40|89873.5|89823.5|89873|89823|89875.8|89825.8|89869.9|89819.9|42
1637588270000|2021-11-22 13:37:50|89873.2|89823.2|89874.1|89824.1|89874.3|89824.3|89869.8|89819.8|50
1637588280000|2021-11-22 13:38:00|89874.4|89824.4|89874.6|89824.6|89877.5|89827.5|89874.1|89824.1|36
1637588290000|2021-11-22 13:38:10|89875|89825|89872.9|89822.9|89875.6|89825.6|89871.4|89821.4|43
1637588300000|2021-11-22 13:38:20|89872.7|89822.7|89873|89823|89874.3|89824.3|89870.3|89820.3|34
1637588310000|2021-11-22 13:38:30|89872.8|89822.8|89867|89817|89872.8|89822.8|89864.3|89814.3|35
1637588320000|2021-11-22 13:38:40|89867.2|89817.2|89867.7|89817.7|89868.6|89829.4|89852.2|89813.8|41
1637588330000|2021-11-22 13:38:50|89868.8|89818.8|89872.5|89822.5|89874.4|89832.1|89855.1|89818.2|39
1637588340000|2021-11-22 13:39:00|89872.7|89822.7|89868.1|89818.1|89873.9|89823.9|89868.1|89818.1|41
1637588350000|2021-11-22 13:39:10|89868.3|89818.3|89855.1|89805.1|89868.8|89832|89854.3|89805.1|40
1637588360000|2021-11-22 13:39:20|89855.2|89805.2|89850.8|89825.8|89860.3|89825.8|89847|89803.9|44
1637588370000|2021-11-22 13:39:30|89850.3|89825.3|89862.3|89812.3|89866.2|89825.7|89850.3|89810.3|43
1637588380000|2021-11-22 13:39:40|89862.4|89812.4|89865.3|89815.3|89865.5|89815.5|89862.3|89812.3|30
1637588390000|2021-11-22 13:39:50|89865.2|89815.2|89866.4|89816.4|89866.6|89816.6|89862.4|89812.4|38
1637588400000|2021-11-22 13:40:00|89866.3|89816.3|89859.1|89834.1|89872|89834.8|89858.3|89814.9|42
1637588410000|2021-11-22 13:40:10|89858.9|89833.9|89866.5|89841.5|89880.3|89841.9|89858.9|89822.8|42
1637588420000|2021-11-22 13:40:20|89866.4|89841.4|89876.3|89826.3|89876.3|89841.4|89856.4|89818.9|45
1637588430000|2021-11-22 13:40:30|89876.6|89826.6|89860|89835|89876.6|89836.6|89859.5|89821.3|50
1637588440000|2021-11-22 13:40:40|89859.8|89834.8|89872.4|89822.4|89872.4|89835.1|89858.7|89820.5|45
1637588450000|2021-11-22 13:40:50|89872.1|89822.1|89868.9|89818.9|89873.4|89835.5|89859.9|89818.5|33
1637588460000|2021-11-22 13:41:00|89868.8|89818.8|89869.5|89819.5|89870.3|89830.9|89855.3|89817.3|29
1637588470000|2021-11-22 13:41:10|89869.8|89819.8|89859.7|89809.7|89869.8|89827.5|89846.8|89807.6|51
1637588480000|2021-11-22 13:41:20|89859.3|89809.3|89849.3|89824.3|89860.2|89824.3|89846.8|89809.3|30
1637588490000|2021-11-22 13:41:30|89849|89824|89858.5|89808.5|89859|89824|89846.6|89806.6|46
1637588500000|2021-11-22 13:41:40|89858.2|89808.2|89858.8|89808.8|89858.8|89808.8|89857.1|89807.1|31
1637588510000|2021-11-22 13:41:50|89859.1|89809.1|89837.4|89812.4|89861.7|89821.7|89837.2|89805.4|44
1637588520000|2021-11-22 13:42:00|89837.7|89812.7|89838.3|89788.3|89841.1|89812.7|89825.7|89787.4|44
1637588530000|2021-11-22 13:42:10|89836.7|89786.7|89837.8|89787.8|89840.1|89790.1|89835.1|89785.1|50
1637588540000|2021-11-22 13:42:20|89837.9|89787.9|89825.9|89800.9|89839|89801.5|89825.2|89787.5|38
1637588550000|2021-11-22 13:42:30|89838.4|89788.4|89838.6|89788.6|89839.2|89789.2|89838.3|89788.3|26
1637588560000|2021-11-22 13:42:40|89838.5|89788.5|89825.2|89800.2|89839.1|89800.2|89821.5|89787.4|31
1637588570000|2021-11-22 13:42:50|89822.9|89797.9|89824.4|89799.4|89840.1|89799.5|89820.7|89784.5|38
1637588580000|2021-11-22 13:43:00|89823.7|89798.7|89830.4|89780.4|89830.6|89799.1|89817.7|89779.1|38
1637588590000|2021-11-22 13:43:10|89830.2|89780.2|89823.1|89798.1|89835.1|89798.6|89820.5|89774.8|49
1637588600000|2021-11-22 13:43:20|89823.5|89798.5|89831.2|89806.2|89832.4|89807.4|89822.7|89797.7|39
1637588610000|2021-11-22 13:43:30|89831|89806|89831.9|89806.9|89834.1|89809.1|89831|89806|27
1637588620000|2021-11-22 13:43:40|89832.2|89807.2|89834|89809|89846|89810.8|89832.2|89796|31
1637588630000|2021-11-22 13:43:50|89833.9|89808.9|89834.6|89809.6|89834.6|89809.6|89831.2|89806.2|27
1637588640000|2021-11-22 13:44:00|89834.3|89809.3|89841.6|89816.6|89842.3|89817.3|89833.4|89808.4|53
1637588650000|2021-11-22 13:44:10|89841|89816|89842.1|89817.1|89843.7|89818.7|89840.1|89815.1|41
1637588660000|2021-11-22 13:44:20|89842.2|89817.2|89846.9|89821.9|89859.1|89821.9|89842.2|89806.1|52
1637588670000|2021-11-22 13:44:30|89846.7|89821.7|89844.4|89819.4|89860.8|89826.3|89844.4|89809|48
1637588680000|2021-11-22 13:44:40|89844.5|89819.5|89843.8|89818.8|89845.4|89820.4|89843|89818|41
1637588690000|2021-11-22 13:44:50|89843.7|89818.7|89843.3|89818.3|89844|89819|89841.5|89816.5|43
1637588700000|2021-11-22 13:45:00|89843|89818|89848.9|89823.9|89860.2|89823.9|89842.3|89807.7|34
1637588710000|2021-11-22 13:45:10|89848.4|89823.4|89847.7|89822.7|89851.1|89826.1|89847.3|89822.3|48
1637588720000|2021-11-22 13:45:20|89847.9|89822.9|89848|89823|89851.6|89826.6|89845.5|89820.5|45
1637588730000|2021-11-22 13:45:30|89847.9|89822.9|89844.8|89819.8|89851.3|89826.3|89842.4|89817.4|44
1637588740000|2021-11-22 13:45:40|89844.4|89819.4|89844.1|89819.1|89848.3|89823.3|89842.7|89817.7|41
1637588750000|2021-11-22 13:45:50|89843.9|89818.9|89846.6|89821.6|89847.2|89822.2|89843.9|89818.9|44
1637588760000|2021-11-22 13:46:00|89846.7|89821.7|89842.5|89817.5|89846.7|89821.7|89842.5|89817.5|34
1637588770000|2021-11-22 13:46:10|89843.4|89818.4|89842|89817|89844.8|89819.8|89841.8|89816.8|42
1637588780000|2021-11-22 13:46:20|89843|89818|89843.6|89818.6|89858.1|89819.2|89842.7|89805.7|48
1637588790000|2021-11-22 13:46:30|89842.7|89817.7|89841.6|89816.6|89854.2|89819.8|89839.5|89802.2|49
1637588800000|2021-11-22 13:46:40|89841.2|89816.2|89839.1|89814.1|89853.6|89816.2|89838.3|89800.8|40
1637588810000|2021-11-22 13:46:50|89839|89814|89837.9|89812.9|89845.2|89820.2|89836.5|89811.5|42
1637588820000|2021-11-22 13:47:00|89838.1|89813.1|89834.9|89809.9|89838.5|89813.5|89834.4|89809.4|37
1637588830000|2021-11-22 13:47:10|89835.1|89810.1|89835.8|89810.8|89851.7|89815.2|89834.4|89799|57
1637588840000|2021-11-22 13:47:20|89836.1|89811.1|89836.2|89811.2|89837|89812|89835.2|89810.2|44
1637588850000|2021-11-22 13:47:30|89836.7|89811.7|89840|89815|89853.8|89816.4|89836.7|89800.5|46
1637588860000|2021-11-22 13:47:40|89839.8|89814.8|89840|89815|89840.4|89815.4|89839|89814|25
1637588870000|2021-11-22 13:47:50|89839.6|89814.6|89836.1|89811.1|89849.4|89818.3|89835|89798.2|55
1637588880000|2021-11-22 13:48:00|89835|89810|89834.8|89809.8|89849.4|89813|89834.8|89797.3|48
1637588890000|2021-11-22 13:48:10|89835.1|89810.1|89832.1|89807.1|89850.9|89814.1|89828.4|89792.3|55
1637588900000|2021-11-22 13:48:20|89831.7|89806.7|89834.6|89809.6|89846.7|89810.8|89831.7|89796.2|45
1637588910000|2021-11-22 13:48:30|89835|89810|89838.5|89813.5|89843.1|89818.1|89834.6|89809.6|44
1637588920000|2021-11-22 13:48:40|89839.5|89814.5|89840.3|89815.3|89850.5|89816.7|89831.5|89799.7|66
1637588930000|2021-11-22 13:48:50|89840.7|89815.7|89839.9|89814.9|89840.7|89815.7|89837.7|89812.7|45
1637588940000|2021-11-22 13:49:00|89839.7|89814.7|89851.9|89801.9|89851.9|89815|89836.5|89800.7|45
1637588950000|2021-11-22 13:49:10|89852|89802|89851.1|89826.1|89863.3|89827.6|89849.3|89800.8|55
1637588960000|2021-11-22 13:49:20|89851|89826|89859.9|89809.9|89862.3|89826|89842.2|89806.8|65
1637588970000|2021-11-22 13:49:30|89860.3|89810.3|89857|89807|89862|89821.4|89841.3|89804.5|56
1637588980000|2021-11-22 13:49:40|89856.1|89806.1|89840.7|89815.7|89857|89816.5|89839.7|89802.7|46
1637588990000|2021-11-22 13:49:50|89841.3|89816.3|89854.6|89804.6|89856|89818.6|89838.5|89801.1|50
1637589000000|2021-11-22 13:50:00|89853.8|89803.8|89842.9|89792.9|89853.8|89815.2|89828.7|89789.8|69
1637589010000|2021-11-22 13:50:10|89843.1|89793.1|89845.5|89795.5|89849.1|89811|89831.6|89790.5|56
1637589020000|2021-11-22 13:50:20|89845|89795|89847.9|89797.9|89850.6|89811.5|89834.8|89794.7|61
1637589030000|2021-11-22 13:50:30|89845.9|89795.9|89840.8|89815.8|89852.6|89818.7|89832.5|89792.8|65
1637589040000|2021-11-22 13:50:40|89840.5|89815.5|89836.1|89811.1|89853.5|89819.2|89834.9|89795.8|53
1637589050000|2021-11-22 13:50:50|89838.4|89813.4|89844.8|89794.8|89850.6|89813.4|89830.3|89790.8|63
1637589060000|2021-11-22 13:51:00|89843.7|89793.7|89829.9|89804.9|89848.4|89810.7|89828.5|89791.8|59
1637589070000|2021-11-22 13:51:10|89832.5|89807.5|89830.9|89805.9|89847.6|89810.3|89829.6|89792.6|57
1637589080000|2021-11-22 13:51:20|89832.4|89807.4|89836.4|89786.4|89847.2|89809.1|89827.7|89786.4|66
1637589090000|2021-11-22 13:51:30|89835.5|89785.5|89823.6|89798.6|89839.8|89803.1|89822.7|89784.2|62
1637589100000|2021-11-22 13:51:40|89824|89799|89839.7|89789.7|89845.8|89802.5|89824|89786.4|57
1637589110000|2021-11-22 13:51:50|89840.1|89790.1|89843.1|89793.1|89847.2|89807.2|89826.7|89790|61
1637589120000|2021-11-22 13:52:00|89843|89793|89821.7|89796.7|89847.6|89809.9|89818.5|89782.6|68
1637589130000|2021-11-22 13:52:10|89834.2|89784.2|89817.2|89792.2|89835.4|89798.3|89816.6|89780.2|54
1637589140000|2021-11-22 13:52:20|89817.4|89792.4|89820.3|89795.3|89835.5|89798.3|89817.1|89781.8|53
1637589150000|2021-11-22 13:52:30|89820.7|89795.7|89822.9|89797.9|89837.3|89800.6|89820.4|89782.8|58
1637589160000|2021-11-22 13:52:40|89823.4|89798.4|89819.9|89794.9|89837.9|89799.5|89819.9|89784.3|58
1637589170000|2021-11-22 13:52:50|89820.2|89795.2|89824.3|89799.3|89836.8|89800.8|89820.2|89785.6|52
1637589180000|2021-11-22 13:53:00|89824|89799|89840.3|89790.3|89842.6|89805.6|89823.4|89789.4|41
1637589190000|2021-11-22 13:53:10|89840.7|89790.7|89837.5|89787.5|89840.7|89804|89825.4|89786.8|37
1637589200000|2021-11-22 13:53:20|89836.9|89786.9|89832.5|89782.5|89839.8|89797.1|89816.4|89779.4|54
1637589210000|2021-11-22 13:53:30|89833.8|89783.8|89817.8|89792.8|89833.8|89795|89814.5|89779.3|64
1637589220000|2021-11-22 13:53:40|89817.1|89792.1|89824.9|89799.9|89838.8|89802.3|89817.1|89778.4|45
1637589230000|2021-11-22 13:53:50|89825|89800|89826.9|89801.9|89827|89802|89824.6|89799.6|25
1637589240000|2021-11-22 13:54:00|89827|89802|89833.1|89808.1|89833.1|89808.1|89827|89802|35
1637589250000|2021-11-22 13:54:10|89835.9|89810.9|89835.2|89810.2|89837.1|89812.1|89834.8|89809.8|32
1637589260000|2021-11-22 13:54:20|89835.6|89810.6|89842.6|89792.6|89843|89810.8|89831.2|89791.9|25
1637589270000|2021-11-22 13:54:30|89841.4|89791.4|89826.8|89801.8|89841.4|89803.8|89826.7|89789.3|35
1637589280000|2021-11-22 13:54:40|89826.7|89801.7|89827.2|89802.2|89827.4|89802.4|89825.8|89800.8|27
1637589290000|2021-11-22 13:54:50|89827.1|89802.1|89820.9|89795.9|89832.2|89802.3|89818.7|89780.6|37
1637589300000|2021-11-22 13:55:00|89820.3|89795.3|89818.7|89793.7|89832.6|89795.3|89817.4|89779|33
1637589310000|2021-11-22 13:55:10|89818.8|89793.8|89810.1|89785.1|89824.9|89794.1|89807.8|89773.2|37
1637589320000|2021-11-22 13:55:20|89809.9|89784.9|89798.6|89773.6|89810.1|89785.1|89796.9|89771.9|51
1637589330000|2021-11-22 13:55:30|89799.2|89774.2|89782.2|89757.2|89800|89775|89782.2|89748.1|45
1637589340000|2021-11-22 13:55:40|89782.3|89757.3|89776.5|89751.5|89797.7|89761.2|89771.3|89735.6|62
1637589350000|2021-11-22 13:55:50|89774.7|89749.7|89789.5|89764.5|89797.1|89765.3|89774.7|89738.8|53
1637589360000|2021-11-22 13:56:00|89789.9|89764.9|89784.9|89759.9|89802.8|89766.9|89784.9|89745.1|53
1637589370000|2021-11-22 13:56:10|89786.6|89761.6|89780.9|89755.9|89798.6|89762.5|89777.5|89740.6|66
1637589380000|2021-11-22 13:56:20|89794.7|89744.7|89797.5|89747.5|89801.6|89762.2|89778.5|89739.7|69
1637589390000|2021-11-22 13:56:30|89798.2|89748.2|89801|89751|89807.6|89770.2|89783.7|89745|72
1637589400000|2021-11-22 13:56:40|89803.7|89753.7|89801|89751|89805.8|89769.7|89787.2|89750.1|66
1637589410000|2021-11-22 13:56:50|89789.4|89764.4|89800.5|89750.5|89806.8|89768.9|89785|89745.6|72
1637589420000|2021-11-22 13:57:00|89800.7|89750.7|89799.4|89749.4|89806.6|89767.6|89786.4|89747.2|67
1637589430000|2021-11-22 13:57:10|89798.1|89748.1|89788.9|89763.9|89804.5|89767.5|89785.8|89748.1|56
1637589440000|2021-11-22 13:57:20|89789.4|89764.4|89808.7|89758.7|89809.1|89770.7|89789.4|89755.1|51
1637589450000|2021-11-22 13:57:30|89808.2|89758.2|89807.6|89757.6|89814.7|89770.4|89793.9|89754.4|56
1637589460000|2021-11-22 13:57:40|89808|89758|89807.8|89757.8|89810.1|89771.4|89795.8|89756.1|41
1637589470000|2021-11-22 13:57:50|89807.9|89757.9|89793.5|89768.5|89808.4|89768.7|89791.5|89753.7|47
1637589480000|2021-11-22 13:58:00|89793.6|89768.6|89804.7|89754.7|89804.7|89768.6|89791|89753|41
1637589490000|2021-11-22 13:58:10|89804.4|89754.4|89805.6|89755.6|89806.3|89756.3|89801.1|89751.1|57
1637589500000|2021-11-22 13:58:20|89805.4|89755.4|89805.9|89755.9|89806.8|89756.8|89800.4|89750.4|55
1637589510000|2021-11-22 13:58:30|89806.1|89756.1|89801.1|89751.1|89806.1|89756.1|89800.6|89750.6|46
1637589520000|2021-11-22 13:58:40|89800.8|89750.8|89804.3|89754.3|89806|89765.4|89788.3|89750.8|39
1637589530000|2021-11-22 13:58:50|89804.6|89754.6|89801.3|89751.3|89806.2|89756.2|89801.1|89751.1|36
1637589540000|2021-11-22 13:59:00|89801.2|89751.2|89798.3|89748.3|89803.4|89753.4|89796.6|89746.6|49
1637589550000|2021-11-22 13:59:10|89798.5|89748.5|89792.8|89742.8|89798.6|89748.6|89789.5|89739.5|65
1637589560000|2021-11-22 13:59:20|89793|89743|89790.3|89740.3|89795.6|89745.6|89789.4|89739.4|55
1637589570000|2021-11-22 13:59:30|89790.2|89740.2|89788.7|89738.7|89793.5|89743.5|89785.5|89735.5|62
1637589580000|2021-11-22 13:59:40|89788.4|89738.4|89794.8|89744.8|89794.9|89744.9|89788|89738|39
1637589590000|2021-11-22 13:59:50|89794.9|89744.9|89789.8|89739.8|89796.1|89746.1|89787.4|89737.4|41
1637589600000|2021-11-22 14:00:00|89787.6|89737.6|89914.4|89864.4|89931.1|89881.1|89787.6|89737.6|75
1637589610000|2021-11-22 14:00:10|89914.6|89864.6|89899.3|89849.3|89960.6|89910.6|89899.3|89849.3|80
1637589620000|2021-11-22 14:00:20|89897.7|89847.7|89906.9|89856.9|89943.2|89893.2|89892.5|89842.5|79
1637589630000|2021-11-22 14:00:30|89906.3|89856.3|89912.9|89862.9|89916.9|89866.9|89890.4|89840.4|80
1637589640000|2021-11-22 14:00:40|89913.5|89863.5|89900.8|89850.8|89920.4|89870.4|89895.9|89845.9|76
1637589650000|2021-11-22 14:00:50|89902.3|89852.3|89875.7|89825.7|89905.7|89855.7|89872.3|89822.3|76
1637589660000|2021-11-22 14:01:00|89875.1|89825.1|89888.6|89838.6|89896.8|89846.8|89873.8|89823.8|77
1637589670000|2021-11-22 14:01:10|89888.9|89838.9|89860.4|89810.4|89894.6|89844.6|89860.4|89810.4|76
1637589680000|2021-11-22 14:01:20|89861.2|89811.2|89859.3|89809.3|89871.3|89821.3|89856.5|89806.5|76
1637589690000|2021-11-22 14:01:30|89862.4|89812.4|89870.4|89820.4|89877.5|89827.5|89861.1|89811.1|75
1637589700000|2021-11-22 14:01:40|89871.2|89821.2|89896.3|89846.3|89902.5|89852.5|89871.2|89821.2|76
1637589710000|2021-11-22 14:01:50|89898|89848|89917|89867|89917.3|89867.3|89897.8|89847.8|76
1637589720000|2021-11-22 14:02:00|89917.1|89867.1|89930.9|89880.9|89932|89882|89917.1|89867.1|73
1637589730000|2021-11-22 14:02:10|89932.9|89882.9|89954.8|89904.8|89954.8|89904.8|89932.9|89882.9|73
1637589740000|2021-11-22 14:02:20|89954.9|89904.9|89970.3|89920.3|89978|89928|89948.7|89898.7|73
1637589750000|2021-11-22 14:02:30|89969.2|89919.2|89964.1|89914.1|89971.4|89921.4|89958.8|89908.8|74
1637589760000|2021-11-22 14:02:40|89963.9|89913.9|89953.3|89903.3|89967.7|89917.7|89950.6|89900.6|71
1637589770000|2021-11-22 14:02:50|89953.2|89903.2|89949.6|89899.6|89953.6|89903.6|89935.8|89885.8|73
1637589780000|2021-11-22 14:03:00|89949.8|89899.8|89959.7|89909.7|89961.7|89911.7|89948.3|89898.3|70
1637589790000|2021-11-22 14:03:10|89959.5|89909.5|89956.3|89906.3|89969.5|89919.5|89952.4|89902.4|62
1637589800000|2021-11-22 14:03:20|89956.6|89906.6|89952.7|89902.7|89962|89912|89949.6|89899.6|65
1637589810000|2021-11-22 14:03:30|89953.6|89903.6|89940.6|89890.6|89957.7|89907.7|89939.8|89889.8|69
1637589820000|2021-11-22 14:03:40|89940.2|89890.2|89924.8|89874.8|89940.6|89890.6|89923.5|89873.5|66
1637589830000|2021-11-22 14:03:50|89923.7|89873.7|89935.8|89885.8|89943.5|89893.5|89923.7|89873.7|61
1637589840000|2021-11-22 14:04:00|89936.4|89886.4|89926.4|89876.4|89936.4|89886.4|89914.4|89864.4|71
1637589850000|2021-11-22 14:04:10|89926.8|89876.8|89942.3|89892.3|89944.2|89894.2|89925.6|89875.6|60
1637589860000|2021-11-22 14:04:20|89944.9|89894.9|89938.4|89888.4|89949.7|89899.7|89935.2|89885.2|73
1637589870000|2021-11-22 14:04:30|89937.5|89887.5|89922.5|89872.5|89939.1|89889.1|89921.6|89871.6|68
1637589880000|2021-11-22 14:04:40|89921.3|89871.3|89940.1|89890.1|89940.1|89890.1|89911.8|89861.8|62
1637589890000|2021-11-22 14:04:50|89938.7|89888.7|89953.6|89903.6|89954.9|89904.9|89938.1|89888.1|73
1637589900000|2021-11-22 14:05:00|89953.9|89903.9|89966.9|89916.9|89968.6|89918.6|89953.9|89903.9|71
1637589910000|2021-11-22 14:05:10|89966.2|89916.2|89967.9|89917.9|89970|89920|89951.9|89901.9|73
1637589920000|2021-11-22 14:05:20|89967.2|89917.2|89976.9|89926.9|89977.2|89927.2|89966.5|89916.5|71
1637589930000|2021-11-22 14:05:30|89975.9|89925.9|89970.6|89920.6|89978.2|89928.2|89970.6|89920.6|61
1637589940000|2021-11-22 14:05:40|89965.5|89915.5|89961.6|89911.6|89966.5|89916.5|89960.6|89910.6|68
1637589950000|2021-11-22 14:05:50|89960.4|89910.4|89955.1|89905.1|89962.2|89912.2|89954.7|89904.7|61
1637589960000|2021-11-22 14:06:00|89954.8|89904.8|89956.7|89906.7|89961.9|89911.9|89954.6|89904.6|63
1637589970000|2021-11-22 14:06:10|89956.8|89906.8|89964.3|89914.3|89965|89915|89954.7|89904.7|61
1637589980000|2021-11-22 14:06:20|89964.1|89914.1|89989.8|89939.8|89990.9|89940.9|89964.1|89914.1|64
1637589990000|2021-11-22 14:06:30|89988.3|89938.3|89966.9|89916.9|89990.8|89940.8|89965.9|89915.9|69
1637590000000|2021-11-22 14:06:40|89967.7|89917.7|89962.2|89912.2|89967.7|89917.7|89954.8|89904.8|73
1637590010000|2021-11-22 14:06:50|89961.4|89911.4|89980.8|89930.8|89980.8|89930.8|89954.4|89904.4|65
1637590020000|2021-11-22 14:07:00|89981.3|89931.3|89982.3|89932.3|89986.3|89936.3|89967.6|89917.6|68
1637590030000|2021-11-22 14:07:10|89983.2|89933.2|89970.8|89920.8|89988.4|89938.4|89970.5|89920.5|72
1637590040000|2021-11-22 14:07:20|89973.2|89923.2|89977.7|89927.7|89980.1|89930.1|89970.2|89920.2|72
1637590050000|2021-11-22 14:07:30|89977.5|89927.5|89994.7|89944.7|89996.2|89946.2|89965.8|89927.5|72
1637590060000|2021-11-22 14:07:40|89992.3|89942.3|89991.7|89941.7|89997.4|89947.4|89989.1|89939.1|69
1637590070000|2021-11-22 14:07:50|89991.6|89941.6|89987.2|89937.2|89992.6|89942.6|89982|89932|51
1637590080000|2021-11-22 14:08:00|89987.1|89937.1|89989.9|89939.9|89999.3|89949.3|89987.1|89937.1|64
1637590090000|2021-11-22 14:08:10|89990.5|89940.5|90001.9|89951.9|90001.9|89951.9|89984.5|89934.5|65
1637590100000|2021-11-22 14:08:20|90003.6|89953.6|89997.6|89947.6|90005.7|89955.7|89995.9|89945.9|69
1637590110000|2021-11-22 14:08:30|89998.8|89948.8|89988.6|89938.6|90000.6|89950.6|89986.4|89936.4|53
1637590120000|2021-11-22 14:08:40|89988.4|89938.4|90014.3|89964.3|90016.2|89966.2|89988.4|89938.4|65
1637590130000|2021-11-22 14:08:50|90013.6|89963.6|90009.6|89959.6|90014.4|89964.4|90004.8|89954.8|61
1637590140000|2021-11-22 14:09:00|90009.7|89959.7|90006.8|89956.8|90009.7|89959.7|89998.3|89948.3|62
1637590150000|2021-11-22 14:09:10|90006.2|89956.2|90007.5|89957.5|90012.5|89962.5|90001.4|89951.4|63
1637590160000|2021-11-22 14:09:20|90007.1|89957.1|90009.9|89959.9|90015.4|89965.4|90007.1|89957.1|60
1637590170000|2021-11-22 14:09:30|90010.5|89960.5|90034|89984|90041.8|89991.8|90010.5|89960.5|74
1637590180000|2021-11-22 14:09:40|90035.3|89985.3|89994.8|89944.8|90038.5|89988.5|89994.8|89944.8|76
1637590190000|2021-11-22 14:09:50|89995.1|89945.1|89989.9|89939.9|90002.6|89952.6|89985.9|89935.9|75
1637590200000|2021-11-22 14:10:00|89989.4|89939.4|89964.1|89914.1|89989.7|89939.7|89959.6|89909.6|75
1637590210000|2021-11-22 14:10:10|89964.2|89914.2|89994.1|89944.1|90000.1|89950.1|89961.1|89911.1|70
1637590220000|2021-11-22 14:10:20|89991.2|89941.2|89991.9|89941.9|90003.4|89953.4|89988.3|89938.3|69
1637590230000|2021-11-22 14:10:30|89991.3|89941.3|89995.6|89945.6|89995.7|89945.7|89983.7|89933.7|66
1637590240000|2021-11-22 14:10:40|89996.3|89946.3|89983.3|89933.3|89996.3|89948.6|89973.5|89930.4|67
1637590250000|2021-11-22 14:10:50|89982.4|89932.4|89966.3|89916.3|89982.6|89941.5|89964.9|89914.9|65
1637590260000|2021-11-22 14:11:00|89966.1|89916.1|89957.1|89907.1|89970|89930.7|89942.4|89901.1|70
1637590270000|2021-11-22 14:11:10|89957.8|89907.8|89945.1|89895.1|89963.1|89919.1|89930.5|89891.8|70
1637590280000|2021-11-22 14:11:20|89945.5|89895.5|89943.2|89893.2|89952.4|89911.9|89925.8|89888.1|68
1637590290000|2021-11-22 14:11:30|89943.6|89893.6|89944.7|89894.7|89945.1|89905.3|89926.9|89881.6|72
1637590300000|2021-11-22 14:11:40|89944.6|89894.6|89941.2|89891.2|89947.4|89903.8|89928.4|89890|68
1637590310000|2021-11-22 14:11:50|89941.7|89891.7|89923.6|89898.6|89942.5|89898.6|89909.6|89873.8|70
1637590320000|2021-11-22 14:12:00|89920.5|89895.5|89940.9|89890.9|89943.1|89904.2|89918.1|89882.6|66
1637590330000|2021-11-22 14:12:10|89940.1|89890.1|89940.7|89890.7|89943.3|89904.1|89927.6|89887.5|56
1637590340000|2021-11-22 14:12:20|89939.4|89889.4|89949.8|89899.8|89950|89907.3|89932.3|89885.1|67
1637590350000|2021-11-22 14:12:30|89947.9|89897.9|89942.1|89892.1|89947.9|89897.9|89932.5|89882.5|70
1637590360000|2021-11-22 14:12:40|89938.7|89888.7|89931.8|89881.8|89938.7|89899.6|89921.9|89878.7|63
1637590370000|2021-11-22 14:12:50|89922.1|89897.1|89939.9|89889.9|89939.9|89902.7|89921.8|89883.9|55
1637590380000|2021-11-22 14:13:00|89940|89890|89941.9|89891.9|89941.9|89905.1|89925|89887.2|61
1637590390000|2021-11-22 14:13:10|89943.8|89893.8|89932|89907|89949.2|89910.3|89928.9|89884.1|65
1637590400000|2021-11-22 14:13:20|89944.8|89894.8|89948.3|89898.3|89954.7|89917.8|89930.6|89892.5|57
1637590410000|2021-11-22 14:13:30|89945.7|89895.7|89953.3|89903.3|89955.5|89910.2|89930.2|89894.3|68
1637590420000|2021-11-22 14:13:40|89952.7|89902.7|89949.5|89899.5|89957.2|89911.9|89934.2|89895.9|71
1637590430000|2021-11-22 14:13:50|89948.2|89898.2|89958|89908|89958|89910.3|89933.5|89897.9|63
1637590440000|2021-11-22 14:14:00|89960.2|89910.2|89977.5|89927.5|89977.8|89927.8|89945.6|89906.5|72
1637590450000|2021-11-22 14:14:10|89978.1|89928.1|89994|89944|89998.7|89948.7|89975.9|89925.9|70
1637590460000|2021-11-22 14:14:20|89995.2|89945.2|90002.4|89952.4|90010.8|89960.8|89995.2|89945.2|70
1637590470000|2021-11-22 14:14:30|90002.7|89952.7|90002.7|89952.7|90004.7|89954.7|89995|89945|67
1637590480000|2021-11-22 14:14:40|90002.6|89952.6|90001.1|89951.1|90002.8|89952.8|89991.3|89941.3|71
1637590490000|2021-11-22 14:14:50|90000.9|89950.9|90019.8|89969.8|90019.8|89969.8|90000.1|89950.1|66
1637590500000|2021-11-22 14:15:00|90020.2|89970.2|90026.3|89976.3|90028.4|89978.4|90017.1|89967.1|70
1637590510000|2021-11-22 14:15:10|90028|89978|90029.4|89979.4|90035.6|89985.6|90023.6|89973.6|67
1637590520000|2021-11-22 14:15:20|90032.7|89982.7|90027.9|89977.9|90035.9|89985.9|90026.8|89976.8|59
1637590530000|2021-11-22 14:15:30|90028.1|89978.1|90038.1|89988.1|90038.1|89988.1|90025.1|89975.1|64
1637590540000|2021-11-22 14:15:40|90037.5|89987.5|90035.3|89985.3|90039|90001.5|90025|89982.5|56
1637590550000|2021-11-22 14:15:50|90035.5|89985.5|90036.3|89986.3|90037.4|89987.4|90031.9|89981.9|63
1637590560000|2021-11-22 14:16:00|90036.5|89986.5|90060.1|90010.1|90063.9|90013.9|90023.1|89981.7|67
1637590570000|2021-11-22 14:16:10|90060.7|90010.7|90086.6|90036.6|90087.2|90037.2|90060.7|90010.7|72
1637590580000|2021-11-22 14:16:20|90086.2|90036.2|90066.9|90016.9|90095.5|90045.5|90061.2|90011.2|77
1637590590000|2021-11-22 14:16:30|90067.1|90017.1|90063.7|90013.7|90067.1|90017.1|90044.9|89994.9|70
1637590600000|2021-11-22 14:16:40|90064.1|90014.1|90073.3|90023.3|90073.3|90023.3|90059.6|90009.6|58
1637590610000|2021-11-22 14:16:50|90070.4|90020.4|90057.9|90007.9|90073.9|90023.9|90056.8|90006.8|68
1637590620000|2021-11-22 14:17:00|90056.7|90006.7|90070.1|90020.1|90070.1|90020.1|90055.5|90005.5|71
1637590630000|2021-11-22 14:17:10|90071.2|90021.2|90082.7|90032.7|90082.9|90032.9|90071|90021|69
1637590640000|2021-11-22 14:17:20|90083.2|90033.2|90083.2|90033.2|90090.3|90040.3|90082.3|90032.3|71
1637590650000|2021-11-22 14:17:30|90084.3|90034.3|90079.6|90029.6|90084.3|90034.3|90074.3|90024.3|70
1637590660000|2021-11-22 14:17:40|90076.4|90026.4|90091.8|90041.8|90100.3|90050.3|90076.4|90026.4|64
1637590670000|2021-11-22 14:17:50|90092.7|90042.7|90093.3|90043.3|90096.6|90046.6|90079.6|90029.6|64
1637590680000|2021-11-22 14:18:00|90096.3|90046.3|90089.9|90039.9|90098.5|90048.5|90089.7|90039.7|62
1637590690000|2021-11-22 14:18:10|90090.6|90040.6|90083.3|90033.3|90094.1|90044.1|90083.3|90033.3|67
1637590700000|2021-11-22 14:18:20|90083.1|90033.1|90076.9|90026.9|90088.4|90038.4|90075.9|90025.9|58
1637590710000|2021-11-22 14:18:30|90076.7|90026.7|90075.9|90025.9|90081|90031|90072.4|90022.4|59
1637590720000|2021-11-22 14:18:40|90076|90026|90092.9|90042.9|90093|90043|90075.8|90025.8|58
1637590730000|2021-11-22 14:18:50|90092.6|90042.6|90085.8|90035.8|90094.2|90044.2|90084.3|90034.3|48
1637590740000|2021-11-22 14:19:00|90085.9|90035.9|90097.1|90047.1|90099.6|90049.6|90085.7|90035.7|52
1637590750000|2021-11-22 14:19:10|90096.5|90046.5|90099|90049|90100|90050|90089.1|90039.1|63
1637590760000|2021-11-22 14:19:20|90099.6|90049.6|90091.6|90041.6|90099.6|90049.6|90086.7|90036.7|69
1637590770000|2021-11-22 14:19:30|90096|90046|90099.3|90049.3|90103.5|90053.5|90096|90046|60
1637590780000|2021-11-22 14:19:40|90099.7|90049.7|90099.7|90049.7|90102.8|90052.8|90097.6|90047.6|67
1637590790000|2021-11-22 14:19:50|90099|90049|90102.2|90052.2|90105.5|90055.5|90096.6|90046.6|66
1637590800000|2021-11-22 14:20:00|90101.7|90051.7|90100.3|90050.3|90104.3|90054.3|90094.8|90044.8|63
1637590810000|2021-11-22 14:20:10|90100.4|90050.4|90105.2|90055.2|90105.4|90055.4|90098.4|90048.4|60
1637590820000|2021-11-22 14:20:20|90104.4|90054.4|90124.1|90074.1|90124.5|90074.5|90104.4|90054.4|65
1637590830000|2021-11-22 14:20:30|90124.2|90074.2|90125.8|90075.8|90128.9|90078.9|90121.9|90071.9|57
1637590840000|2021-11-22 14:20:40|90129.3|90079.3|90156.7|90106.7|90157.9|90107.9|90128.7|90078.7|66
1637590850000|2021-11-22 14:20:50|90156.8|90106.8|90160.3|90110.3|90162.4|90112.4|90153.3|90103.3|67
1637590860000|2021-11-22 14:21:00|90159.1|90109.1|90154.3|90104.3|90159.7|90109.7|90143.3|90093.3|73
1637590870000|2021-11-22 14:21:10|90154.1|90104.1|90164.9|90114.9|90167.3|90117.3|90154.1|90104.1|65
1637590880000|2021-11-22 14:21:20|90165|90115|90158|90108|90170.3|90120.3|90158|90108|65
1637590890000|2021-11-22 14:21:30|90158.8|90108.8|90137|90087|90160.4|90110.4|90136.8|90086.8|70
1637590900000|2021-11-22 14:21:40|90137.5|90087.5|90125.4|90075.4|90140.3|90090.3|90125|90075|63
1637590910000|2021-11-22 14:21:50|90127.7|90077.7|90132.5|90082.5|90134.6|90084.6|90125.5|90075.5|64
1637590920000|2021-11-22 14:22:00|90132.4|90082.4|90121.2|90071.2|90132.9|90082.9|90120.5|90070.5|56
1637590930000|2021-11-22 14:22:10|90120|90070|90136.7|90086.7|90138.6|90088.6|90119.3|90069.3|65
1637590940000|2021-11-22 14:22:20|90136.6|90086.6|90155.5|90105.5|90160|90110|90136.1|90086.1|73
1637590950000|2021-11-22 14:22:30|90157.8|90107.8|90156.4|90106.4|90162.7|90112.7|90152.5|90102.5|57
1637590960000|2021-11-22 14:22:40|90156.9|90106.9|90147.9|90097.9|90159.3|90109.3|90145|90095|64
1637590970000|2021-11-22 14:22:50|90148|90098|90141.8|90116.8|90157.7|90118.2|90141.5|90097.8|54
1637590980000|2021-11-22 14:23:00|90140.8|90115.8|90139.8|90089.8|90150.9|90115.8|90135|90085|69
1637590990000|2021-11-22 14:23:10|90138.4|90088.4|90132.7|90082.7|90139.9|90089.9|90132.6|90082.6|62
1637591000000|2021-11-22 14:23:20|90132.6|90082.6|90120.3|90070.3|90133.6|90083.6|90116.5|90066.5|46
1637591010000|2021-11-22 14:23:30|90116.9|90066.9|90120.2|90070.2|90121.5|90071.5|90113.8|90063.8|65
1637591020000|2021-11-22 14:23:40|90121.5|90071.5|90115.6|90065.6|90129.1|90079.1|90112.7|90062.7|67
1637591030000|2021-11-22 14:23:50|90114.5|90064.5|90100.6|90050.6|90114.7|90064.7|90100.2|90050.2|65
1637591040000|2021-11-22 14:24:00|90101.1|90051.1|90121.8|90071.8|90122.4|90072.4|90096.9|90046.9|73
1637591050000|2021-11-22 14:24:10|90120.7|90070.7|90115.3|90065.3|90124.3|90074.3|90115.3|90065.3|50
1637591060000|2021-11-22 14:24:20|90116.9|90066.9|90118.9|90068.9|90118.9|90068.9|90104.3|90054.3|63
1637591070000|2021-11-22 14:24:30|90118.5|90068.5|90126.4|90076.4|90126.4|90076.4|90112.5|90062.5|61
1637591080000|2021-11-22 14:24:40|90126.5|90076.5|90116.7|90066.7|90129.7|90079.7|90115.5|90065.5|62
1637591090000|2021-11-22 14:24:50|90115.5|90065.5|90122.9|90072.9|90127.1|90077.1|90115.1|90065.1|62
1637591100000|2021-11-22 14:25:00|90121.7|90071.7|90108.5|90058.5|90123.8|90073.8|90107.7|90057.7|62
1637591110000|2021-11-22 14:25:10|90111.1|90061.1|90106.5|90056.5|90115.3|90065.3|90105.5|90055.5|63
1637591120000|2021-11-22 14:25:20|90103.9|90053.9|90102|90052|90105.6|90055.6|90099.9|90049.9|57
1637591130000|2021-11-22 14:25:30|90102.1|90052.1|90092.3|90042.3|90102.1|90052.1|90092|90042|52
1637591140000|2021-11-22 14:25:40|90092.8|90042.8|90079.2|90029.2|90092.9|90042.9|90078.7|90028.7|53
1637591150000|2021-11-22 14:25:50|90079|90029|90077.1|90027.1|90079.2|90029.2|90073.1|90023.1|58
1637591160000|2021-11-22 14:26:00|90077.2|90027.2|90084.3|90034.3|90091.1|90041.1|90077.2|90027.2|67
1637591170000|2021-11-22 14:26:10|90084.4|90034.4|90078.7|90028.7|90091.6|90041.6|90078.7|90028.7|67
1637591180000|2021-11-22 14:26:20|90078.3|90028.3|90077.6|90027.6|90081|90031|90074.6|90024.6|65
1637591190000|2021-11-22 14:26:30|90077.4|90027.4|90089.4|90039.4|90092.9|90042.9|90077.3|90027.3|54
1637591200000|2021-11-22 14:26:40|90089.5|90039.5|90086.9|90036.9|90091.8|90041.8|90084.7|90034.7|55
1637591210000|2021-11-22 14:26:50|90086|90036|90086.3|90036.3|90091.4|90041.4|90082.4|90032.4|59
1637591220000|2021-11-22 14:27:00|90088|90038|90099.4|90049.4|90100.1|90050.1|90086.1|90036.1|52
1637591230000|2021-11-22 14:27:10|90100.8|90050.8|90090|90040|90105.4|90055.4|90089.1|90039.1|63
1637591240000|2021-11-22 14:27:20|90090.1|90040.1|90089|90039|90092.4|90042.4|90085.9|90035.9|63
1637591250000|2021-11-22 14:27:30|90091.2|90041.2|90077.3|90027.3|90091.2|90041.2|90075|90025|62
1637591260000|2021-11-22 14:27:40|90078.2|90028.2|90079.2|90029.2|90082.4|90032.4|90076.8|90026.8|60
1637591270000|2021-11-22 14:27:50|90079.9|90029.9|90088.6|90038.6|90088.6|90038.6|90078.6|90028.6|57
1637591280000|2021-11-22 14:28:00|90087.2|90037.2|90082.1|90032.1|90099.1|90049.1|90082.1|90032.1|59
1637591290000|2021-11-22 14:28:10|90081.8|90031.8|90094.1|90044.1|90095.8|90045.8|90080|90030|54
1637591300000|2021-11-22 14:28:20|90095.8|90045.8|90096.4|90046.4|90099.3|90049.3|90093.3|90043.3|42
1637591310000|2021-11-22 14:28:30|90095.7|90045.7|90090.7|90040.7|90095.7|90045.7|90085|90035|45
1637591320000|2021-11-22 14:28:40|90090.2|90040.2|90086|90036|90091.5|90041.5|90085.8|90035.8|52
1637591330000|2021-11-22 14:28:50|90086.2|90036.2|90072.5|90022.5|90086.6|90036.6|90070.4|90020.4|59
1637591340000|2021-11-22 14:29:00|90072.4|90022.4|90067.9|90017.9|90075|90025|90062.9|90012.9|64
1637591350000|2021-11-22 14:29:10|90068.4|90018.4|90054.4|90004.4|90068.4|90018.4|90052.4|90002.4|61
1637591360000|2021-11-22 14:29:20|90054.3|90004.3|90057.5|90007.5|90059.9|90009.9|90053.2|90003.2|61
1637591370000|2021-11-22 14:29:30|90056.2|90006.2|90064.6|90014.6|90064.6|90014.6|90055.4|90005.4|56
1637591380000|2021-11-22 14:29:40|90065.3|90015.3|90067.5|90017.5|90068.4|90018.4|90064.6|90014.6|48
1637591390000|2021-11-22 14:29:50|90067.4|90017.4|90070.3|90020.3|90071.3|90021.3|90063.5|90013.5|48
1637591400000|2021-11-22 14:30:00|90069.8|90019.8|90069.4|90019.4|90075.2|90025.2|90067.4|90017.4|76
1637591410000|2021-11-22 14:30:10|90069.8|90019.8|90063|90013|90069.8|90029.3|90052.9|90002.9|70
1637591420000|2021-11-22 14:30:20|90063.8|90013.8|90067.5|90017.5|90072.2|90028.9|90053.9|90011.1|65
1637591430000|2021-11-22 14:30:30|90066.9|90016.9|90073.4|90023.4|90073.4|90034.9|90058.8|90016.9|63
1637591440000|2021-11-22 14:30:40|90072.8|90022.8|90056.5|90006.5|90076.3|90039.4|90047.8|90003.4|69
1637591450000|2021-11-22 14:30:50|90057.4|90007.4|90064.1|90014.1|90070.7|90029.8|90053.6|90007.4|61
1637591460000|2021-11-22 14:31:00|90063.8|90013.8|90079.6|90029.6|90080.6|90042.9|90063.8|90013.8|73
1637591470000|2021-11-22 14:31:10|90079.4|90029.4|90084.1|90034.1|90088.1|90049.8|90069.4|90029.3|70
1637591480000|2021-11-22 14:31:20|90084.6|90034.6|90077|90052|90089.3|90052.2|90075.5|90033.2|60
1637591490000|2021-11-22 14:31:30|90077.8|90052.8|90098.1|90048.1|90098.7|90061.3|90077.3|90041.9|61
1637591500000|2021-11-22 14:31:40|90097.6|90047.6|90086.9|90036.9|90100.6|90058.9|90080.3|90036.8|65
1637591510000|2021-11-22 14:31:50|90087.2|90037.2|90098.9|90048.9|90098.9|90048.9|90085.8|90035.8|60
1637591520000|2021-11-22 14:32:00|90098.5|90048.5|90086.1|90036.1|90099.8|90049.8|90086.1|90036.1|55
1637591530000|2021-11-22 14:32:10|90085.8|90035.8|90095.2|90045.2|90099.1|90061.5|90074|90035.8|62
1637591540000|2021-11-22 14:32:20|90095.3|90045.3|90108.6|90058.6|90108.6|90062.5|90084.9|90045.3|54
1637591550000|2021-11-22 14:32:30|90097.3|90072.3|90106.5|90056.5|90110.4|90072.3|90095.5|90050.4|69
1637591560000|2021-11-22 14:32:40|90105.6|90055.6|90103.9|90053.9|90108.2|90058.2|90102.6|90052.6|59
1637591570000|2021-11-22 14:32:50|90104.3|90054.3|90096.6|90071.6|90113|90071.6|90096.2|90054.1|59
1637591580000|2021-11-22 14:33:00|90096.3|90071.3|90107.6|90057.6|90111.9|90071.3|90092.9|90055.4|52
1637591590000|2021-11-22 14:33:10|90107.7|90057.7|90121.2|90071.2|90122.2|90072.2|90093.3|90055.4|69
1637591600000|2021-11-22 14:33:20|90122.8|90072.8|90112.2|90062.2|90122.9|90075.4|90099.9|90061.4|62
1637591610000|2021-11-22 14:33:30|90112.3|90062.3|90120.4|90070.4|90127.3|90077.3|90100.8|90061.9|64
1637591620000|2021-11-22 14:33:40|90119.6|90069.6|90132.9|90082.9|90135.1|90085.1|90119.2|90069.2|58
1637591630000|2021-11-22 14:33:50|90133.9|90083.9|90125|90075|90138.1|90088.1|90111.5|90072.5|68
1637591640000|2021-11-22 14:34:00|90125.9|90075.9|90118.3|90093.3|90127.6|90093.3|90115.4|90073.1|63
1637591650000|2021-11-22 14:34:10|90115.1|90090.1|90122.9|90072.9|90130.3|90090.1|90115.1|90067.3|67
1637591660000|2021-11-22 14:34:20|90122.2|90072.2|90113.8|90088.8|90129.5|90091.7|90113.8|90072.2|58
1637591670000|2021-11-22 14:34:30|90114.6|90089.6|90129.2|90079.2|90135.6|90089.8|90112.3|90075.8|67
1637591680000|2021-11-22 14:34:40|90128.5|90078.5|90128.8|90078.8|90131.7|90081.7|90127|90077|57
1637591690000|2021-11-22 14:34:50|90129.1|90079.1|90129.6|90079.6|90136.9|90086.9|90129.1|90079.1|57
1637591700000|2021-11-22 14:35:00|90129.7|90079.7|90116.9|90066.9|90130.9|90090.9|90105.2|90066.7|70
1637591710000|2021-11-22 14:35:10|90117.5|90067.5|90112.6|90062.6|90120.9|90070.9|90112.6|90062.6|55
1637591720000|2021-11-22 14:35:20|90115.1|90065.1|90112.6|90062.6|90117.8|90067.8|90110.5|90060.5|61
1637591730000|2021-11-22 14:35:30|90113.6|90063.6|90115.3|90065.3|90117|90067|90113|90063|48
1637591740000|2021-11-22 14:35:40|90115.5|90065.5|90107.5|90057.5|90115.5|90065.5|90104.6|90054.6|57
1637591750000|2021-11-22 14:35:50|90107.4|90057.4|90106.7|90056.7|90113.9|90063.9|90106.7|90056.7|51
1637591760000|2021-11-22 14:36:00|90106.9|90056.9|90106.4|90056.4|90110.6|90060.6|90103.6|90053.6|60
1637591770000|2021-11-22 14:36:10|90105.6|90055.6|90097.1|90047.1|90106|90056|90094.5|90044.5|62
1637591780000|2021-11-22 14:36:20|90096.4|90046.4|90102.6|90052.6|90102.6|90052.6|90090.6|90040.6|66
1637591790000|2021-11-22 14:36:30|90101.8|90051.8|90094.4|90044.4|90102.2|90052.2|90086.3|90036.3|59
1637591800000|2021-11-22 14:36:40|90094.7|90044.7|90097.2|90047.2|90100.2|90050.2|90089.6|90039.6|65
1637591810000|2021-11-22 14:36:50|90097.5|90047.5|90079.5|90054.5|90099.8|90054.5|90079.5|90041.7|59
1637591820000|2021-11-22 14:37:00|90080.2|90055.2|90091.6|90041.6|90100.3|90056.4|90080.2|90039.1|64
1637591830000|2021-11-22 14:37:10|90092|90042|90092.6|90042.6|90094.2|90044.2|90090|90040|57
1637591840000|2021-11-22 14:37:20|90093.1|90043.1|90094|90044|90100.4|90058.6|90082.7|90042.5|51
1637591850000|2021-11-22 14:37:30|90093.9|90043.9|90092.1|90042.1|90097.6|90047.6|90090.7|90040.7|57
1637591860000|2021-11-22 14:37:40|90092.3|90042.3|90101.3|90051.3|90102.5|90052.5|90092.2|90042.2|60
1637591870000|2021-11-22 14:37:50|90100.5|90050.5|90097.5|90047.5|90107.3|90065.2|90090.2|90047.3|52
1637591880000|2021-11-22 14:38:00|90098.1|90048.1|90103.3|90053.3|90103.7|90061.9|90086.8|90043.6|49
1637591890000|2021-11-22 14:38:10|90103.4|90053.4|90103.8|90053.8|90108.5|90058.5|90100.7|90050.7|64
1637591900000|2021-11-22 14:38:20|90103.7|90053.7|90102.8|90052.8|90105.1|90055.1|90102.3|90052.3|50
1637591910000|2021-11-22 14:38:30|90088.5|90063.5|90107.8|90057.8|90107.8|90065.2|90086.4|90049.6|61
1637591920000|2021-11-22 14:38:40|90109.5|90059.5|90102.6|90052.6|90110.5|90065.8|90089.1|90051.8|58
1637591930000|2021-11-22 14:38:50|90102.5|90052.5|90097.8|90047.8|90104|90065.7|90087.1|90046.5|52
1637591940000|2021-11-22 14:39:00|90097.7|90047.7|90061.9|90011.9|90098.2|90048.2|90058.3|90008.3|67
1637591950000|2021-11-22 14:39:10|90061.1|90011.1|90057.6|90007.6|90061.6|90011.6|90055.3|90005.3|60
1637591960000|2021-11-22 14:39:20|90058.1|90008.1|90063.7|90013.7|90063.7|90013.7|90050|90000|64
1637591970000|2021-11-22 14:39:30|90064.3|90014.3|90064.5|90014.5|90065.2|90015.2|90055.6|90005.6|61
1637591980000|2021-11-22 14:39:40|90066.8|90016.8|90069.8|90019.8|90072.6|90022.6|90066.2|90016.2|62
1637591990000|2021-11-22 14:39:50|90069.3|90019.3|90074.9|90024.9|90077.4|90027.4|90068.4|90018.4|50
1637592000000|2021-11-22 14:40:00|90075.9|90025.9|90060.8|90035.8|90080.6|90038.9|90059.5|90020.4|68
1637592010000|2021-11-22 14:40:10|90060.4|90035.4|90067|90017|90081.9|90043.5|90055.6|90013.9|65
1637592020000|2021-11-22 14:40:20|90067.7|90017.7|90064.8|90014.8|90076.2|90034|90051.9|90014.5|68
1637592030000|2021-11-22 14:40:30|90064.1|90014.1|90072.2|90022.2|90073.2|90035.1|90053.3|90013.7|57
1637592040000|2021-11-22 14:40:40|90072.3|90022.3|90067.7|90017.7|90072.5|90034.5|90056.8|90015.7|63
1637592050000|2021-11-22 14:40:50|90065.9|90015.9|90063.4|90013.4|90068.7|90018.7|90055.2|90005.2|58
1637592060000|2021-11-22 14:41:00|90062.8|90012.8|90080.2|90030.2|90082.8|90032.8|90062.8|90012.8|66
1637592070000|2021-11-22 14:41:10|90078.7|90028.7|90075|90025|90080.4|90030.4|90073.9|90023.9|61
1637592080000|2021-11-22 14:41:20|90074.6|90024.6|90074.8|90024.8|90077.1|90027.1|90073.6|90023.6|43
1637592090000|2021-11-22 14:41:30|90074.7|90024.7|90077.1|90027.1|90079|90029|90072.7|90022.7|61
1637592100000|2021-11-22 14:41:40|90077|90027|90079.9|90029.9|90081.6|90031.6|90076.8|90026.8|51
1637592110000|2021-11-22 14:41:50|90079.6|90029.6|90079.7|90029.7|90081.1|90031.1|90079.3|90029.3|44
1637592120000|2021-11-22 14:42:00|90080.5|90030.5|90087.4|90037.4|90090.1|90040.1|90080.4|90030.4|60
1637592130000|2021-11-22 14:42:10|90087.5|90037.5|90090.6|90040.6|90094.8|90044.8|90087.3|90037.3|58
1637592140000|2021-11-22 14:42:20|90091.3|90041.3|90090.6|90040.6|90094.8|90044.8|90088.5|90038.5|52
1637592150000|2021-11-22 14:42:30|90089.5|90039.5|90082.7|90032.7|90090.1|90047.9|90071.3|90031.1|52
1637592160000|2021-11-22 14:42:40|90083.9|90033.9|90071|90046|90084.2|90046.5|90070.2|90029.2|46
1637592170000|2021-11-22 14:42:50|90070.9|90045.9|90070.3|90020.3|90074.4|90047.2|90061.1|90019.7|46
1637592180000|2021-11-22 14:43:00|90069.6|90019.6|90077.7|90027.7|90078.9|90028.9|90069.6|90019.6|61
1637592190000|2021-11-22 14:43:10|90077.3|90027.3|90079.3|90029.3|90082.8|90032.8|90074.2|90024.2|53
1637592200000|2021-11-22 14:43:20|90079.8|90029.8|90077.1|90027.1|90083|90033|90077.1|90027.1|58
1637592210000|2021-11-22 14:43:30|90077.3|90027.3|90081.2|90031.2|90081.5|90031.5|90073|90023|42
1637592220000|2021-11-22 14:43:40|90080.9|90030.9|90079.6|90029.6|90082.7|90038.6|90063|90026.5|38
1637592230000|2021-11-22 14:43:50|90079.5|90029.5|90080.3|90030.3|90081.3|90031.3|90078.7|90028.7|38
1637592240000|2021-11-22 14:44:00|90080|90030|90068|90018|90080.1|90036|90056.9|90018|54
1637592250000|2021-11-22 14:44:10|90068.4|90018.4|90066.5|90016.5|90071.1|90033.6|90054.8|90015.1|58
1637592260000|2021-11-22 14:44:20|90065.9|90015.9|90057.5|90032.5|90070.4|90033.4|90056.6|90009.4|58
1637592270000|2021-11-22 14:44:30|90057.2|90032.2|90057.9|90032.9|90074.3|90034.3|90054.9|90018.8|55
1637592280000|2021-11-22 14:44:40|90058.1|90033.1|90059.1|90034.1|90060.7|90035.7|90056.1|90031.1|44
1637592290000|2021-11-22 14:44:50|90058.2|90033.2|90052.2|90027.2|90071.4|90033.3|90051.9|90015.7|57
1637592300000|2021-11-22 14:45:00|90052|90027|90043.7|90018.7|90070.5|90029.5|90043.7|90005.8|65
1637592310000|2021-11-22 14:45:10|90043.1|90018.1|90055.7|90005.7|90058|90019.2|90036.3|89998.2|59
1637592320000|2021-11-22 14:45:20|90055.3|90005.3|90047.1|89997.1|90057|90019.3|90036.2|89995.6|64
1637592330000|2021-11-22 14:45:30|90047.5|89997.5|90054.7|90004.7|90061.3|90011.3|90031.9|89994.7|66
1637592340000|2021-11-22 14:45:40|90054.8|90004.8|90045.8|89995.8|90058.2|90008.2|90045.5|89995.5|61
1637592350000|2021-11-22 14:45:50|90045.9|89995.9|90043.5|89993.5|90049.4|89999.4|90043.2|89993.2|62
1637592360000|2021-11-22 14:46:00|90043.8|89993.8|90043.2|89993.2|90045.8|90006.6|90028.9|89992.4|62
1637592370000|2021-11-22 14:46:10|90042.8|89992.8|90042.9|89992.9|90042.9|89998.5|90023.5|89982.9|72
1637592380000|2021-11-22 14:46:20|90041.4|89991.4|90041.3|89991.3|90042.1|90003.1|90024|89985.4|66
1637592390000|2021-11-22 14:46:30|90042|89992|90039.6|89989.6|90043.7|89993.7|90036.8|89986.8|62
1637592400000|2021-11-22 14:46:40|90039.5|89989.5|90024.1|89974.1|90039.7|89989.7|90024.1|89974.1|56
1637592410000|2021-11-22 14:46:50|90024.4|89974.4|90021.9|89971.9|90025|89975|90021.9|89971.9|52
1637592420000|2021-11-22 14:47:00|90021.8|89971.8|90004.5|89954.5|90023|89973|89997.2|89947.2|63
1637592430000|2021-11-22 14:47:10|90002|89952|89991.4|89941.4|90008.9|89958.9|89991.1|89941.1|69
1637592440000|2021-11-22 14:47:20|89991.7|89941.7|89976.4|89926.4|89992.4|89942.4|89966.4|89916.4|74
1637592450000|2021-11-22 14:47:30|89975.3|89925.3|89977.7|89927.7|89979.3|89929.3|89973.6|89923.6|63
1637592460000|2021-11-22 14:47:40|89977|89927|89951.6|89901.6|89977|89927|89951.6|89901.6|70
1637592470000|2021-11-22 14:47:50|89950.3|89900.3|89950.6|89900.6|89956|89906|89949.5|89899.5|67
1637592480000|2021-11-22 14:48:00|89950.9|89900.9|89937.7|89887.7|89952|89902|89937.4|89887.4|70
1637592490000|2021-11-22 14:48:10|89934.6|89884.6|89923.9|89873.9|89938.3|89888.3|89923.9|89873.9|69
1637592500000|2021-11-22 14:48:20|89923.8|89873.8|89934.5|89884.5|89934.8|89884.8|89918.4|89868.4|66
1637592510000|2021-11-22 14:48:30|89932.4|89882.4|89919.4|89869.4|89934.4|89884.4|89916.2|89866.2|64
1637592520000|2021-11-22 14:48:40|89919.7|89869.7|89926.2|89876.2|89932.6|89894|89917.5|89867.5|63
1637592530000|2021-11-22 14:48:50|89926.3|89876.3|89918.1|89868.1|89926.5|89876.5|89917.1|89867.1|51
1637592540000|2021-11-22 14:49:00|89917.7|89867.7|89906.5|89856.5|89917.7|89867.7|89896.5|89846.5|66
1637592550000|2021-11-22 14:49:10|89906.7|89856.7|89900.3|89850.3|89907|89863.5|89885.9|89836.8|72
1637592560000|2021-11-22 14:49:20|89898.3|89848.3|89887.9|89837.9|89898.3|89848.3|89874.9|89824.9|70
1637592570000|2021-11-22 14:49:30|89889.3|89839.3|89873.8|89823.8|89890.2|89840.2|89860.9|89818.5|65
1637592580000|2021-11-22 14:49:40|89873.4|89823.4|89868.5|89818.5|89875|89825|89865.1|89815.1|70
1637592590000|2021-11-22 14:49:50|89868|89818|89854.7|89804.7|89869.7|89819.7|89852.8|89802.8|79
1637592600000|2021-11-22 14:50:00|89854.6|89804.6|89869.4|89819.4|89872.8|89822.8|89851.5|89801.5|78
1637592610000|2021-11-22 14:50:10|89871.4|89821.4|89876.3|89826.3|89881.7|89831.7|89869|89819|76
1637592620000|2021-11-22 14:50:20|89875.9|89825.9|89863.7|89813.7|89876.4|89838.4|89850.3|89812.1|69
1637592630000|2021-11-22 14:50:30|89848.7|89823.7|89844.1|89819.1|89860.5|89825.7|89842.8|89805.5|64
1637592640000|2021-11-22 14:50:40|89843.2|89818.2|89855.1|89805.1|89871.2|89829.5|89840.2|89801.7|66
1637592650000|2021-11-22 14:50:50|89841.7|89816.7|89857.9|89807.9|89862|89823.7|89841.3|89804.3|59
1637592660000|2021-11-22 14:51:00|89858.2|89808.2|89861.3|89811.3|89863.3|89823.1|89838.5|89804|69
1637592670000|2021-11-22 14:51:10|89861.5|89811.5|89862.6|89812.6|89868.9|89818.9|89861.3|89811.3|62
1637592680000|2021-11-22 14:51:20|89863.3|89813.3|89873.5|89823.5|89874.1|89824.1|89861|89811|66
1637592690000|2021-11-22 14:51:30|89873.2|89823.2|89865.9|89815.9|89875.5|89825.5|89863.8|89813.8|55
1637592700000|2021-11-22 14:51:40|89865.6|89815.6|89871.1|89821.1|89871.7|89821.7|89864.6|89814.6|58
1637592710000|2021-11-22 14:51:50|89870.9|89820.9|89875.1|89825.1|89875.1|89835.9|89859.1|89820.9|43
1637592720000|2021-11-22 14:52:00|89875|89825|89868.8|89818.8|89875.3|89825.3|89865.9|89815.9|61
1637592730000|2021-11-22 14:52:10|89867.7|89817.7|89871|89821|89874.7|89824.7|89867.2|89817.2|54
1637592740000|2021-11-22 14:52:20|89871.1|89821.1|89858.8|89833.8|89881.6|89843.6|89858.8|89821.1|60
1637592750000|2021-11-22 14:52:30|89858.6|89833.6|89870.8|89820.8|89873.3|89833.6|89853.4|89819.3|52
1637592760000|2021-11-22 14:52:40|89871|89821|89864.9|89839.9|89877.8|89840.4|89858.5|89817.9|58
1637592770000|2021-11-22 14:52:50|89876.8|89826.8|89869.2|89819.2|89877.3|89838.9|89855.6|89818|54
1637592780000|2021-11-22 14:53:00|89869.5|89819.5|89869.1|89819.1|89870.1|89820.1|89860.1|89810.1|54
1637592790000|2021-11-22 14:53:10|89869.4|89819.4|89889.7|89839.7|89890.8|89842.2|89853.3|89817.5|62
1637592800000|2021-11-22 14:53:20|89889.5|89839.5|89892.1|89842.1|89893.8|89843.8|89876.5|89826.5|70
1637592810000|2021-11-22 14:53:30|89894|89844|89895|89845|89901.8|89851.8|89892.9|89842.9|61
1637592820000|2021-11-22 14:53:40|89895.7|89845.7|89912|89862|89914.5|89864.5|89893.6|89843.6|66
1637592830000|2021-11-22 14:53:50|89912.9|89862.9|89921.7|89871.7|89923.3|89873.3|89911.2|89861.2|59
1637592840000|2021-11-22 14:54:00|89922|89872|89928.8|89878.8|89929.2|89879.2|89918.5|89868.5|53
1637592850000|2021-11-22 14:54:10|89928.9|89878.9|89936.5|89886.5|89936.5|89886.5|89926.8|89876.8|61
1637592860000|2021-11-22 14:54:20|89937.5|89887.5|89947.7|89897.7|89953.5|89903.5|89937.2|89887.2|61
1637592870000|2021-11-22 14:54:30|89947.6|89897.6|89951.9|89901.9|89951.9|89901.9|89945.7|89895.7|52
1637592880000|2021-11-22 14:54:40|89951.8|89901.8|89949|89899|89951.8|89901.8|89947.1|89897.1|47
1637592890000|2021-11-22 14:54:50|89949.1|89899.1|89938|89888|89949.1|89899.1|89934.9|89884.9|56
1637592900000|2021-11-22 14:55:00|89937.7|89887.7|89921.9|89871.9|89940|89890|89921.6|89871.6|60
1637592910000|2021-11-22 14:55:10|89922.2|89872.2|89910.7|89860.7|89923.2|89878.5|89900.3|89858.7|54
1637592920000|2021-11-22 14:55:20|89909.7|89859.7|89908.9|89858.9|89913.5|89863.5|89893.2|89843.2|52
1637592930000|2021-11-22 14:55:30|89908.7|89858.7|89897.7|89847.7|89911.1|89861.1|89897.3|89847.3|51
1637592940000|2021-11-22 14:55:40|89897.5|89847.5|89903.5|89853.5|89904.1|89854.1|89896.7|89846.7|50
1637592950000|2021-11-22 14:55:50|89903.3|89853.3|89904.9|89854.9|89904.9|89857.3|89880.7|89842.6|53
1637592960000|2021-11-22 14:56:00|89905.3|89855.3|89905.7|89855.7|89906.2|89856.2|89900.1|89850.1|51
1637592970000|2021-11-22 14:56:10|89905.9|89855.9|89905.5|89855.5|89907.3|89857.3|89902.6|89852.6|46
1637592980000|2021-11-22 14:56:20|89906.1|89856.1|89915|89865|89915|89865|89905.5|89855.5|50
1637592990000|2021-11-22 14:56:30|89918|89868|89930.8|89880.8|89930.8|89880.8|89918|89868|54
1637593000000|2021-11-22 14:56:40|89930.9|89880.9|89919.5|89869.5|89932.4|89887.8|89912.8|89869.1|59
1637593010000|2021-11-22 14:56:50|89918.2|89868.2|89911.9|89861.9|89919.9|89869.9|89906.5|89856.5|51
1637593020000|2021-11-22 14:57:00|89911|89861|89910.9|89860.9|89914|89864|89910.2|89860.2|40
1637593030000|2021-11-22 14:57:10|89911.1|89861.1|89915.1|89865.1|89920.5|89870.5|89910.6|89860.6|53
1637593040000|2021-11-22 14:57:20|89915|89865|89886.5|89836.5|89915|89865|89885.3|89835.6|51
1637593050000|2021-11-22 14:57:30|89886.2|89836.2|89884.2|89834.2|89886.2|89836.2|89881.6|89831.6|52
1637593060000|2021-11-22 14:57:40|89884.1|89834.1|89898.8|89848.8|89899.3|89849.3|89883.3|89833.3|57
1637593070000|2021-11-22 14:57:50|89898.3|89848.3|89891.3|89841.3|89898.6|89848.6|89873.2|89837.2|52
1637593080000|2021-11-22 14:58:00|89891|89841|89882.2|89832.2|89891|89841|89878|89828|56
1637593090000|2021-11-22 14:58:10|89881.5|89831.5|89895.3|89845.3|89898.5|89848.5|89881.5|89831.5|72
1637593100000|2021-11-22 14:58:20|89894.9|89844.9|89898|89848|89900.4|89850.4|89894.2|89844.2|60
1637593110000|2021-11-22 14:58:30|89898.3|89848.3|89908.5|89858.5|89909.8|89859.8|89897|89847|56
1637593120000|2021-11-22 14:58:40|89908.6|89858.6|89909.4|89859.4|89909.4|89859.4|89905.7|89855.7|53
1637593130000|2021-11-22 14:58:50|89909.3|89859.3|89905.8|89855.8|89909.4|89859.4|89903|89853|38
1637593140000|2021-11-22 14:59:00|89906|89856|89910|89860|89911.4|89861.4|89904.9|89854.9|53
1637593150000|2021-11-22 14:59:10|89911.2|89861.2|89893.2|89843.2|89911.9|89861.9|89893.2|89843.2|52
1637593160000|2021-11-22 14:59:20|89893.1|89843.1|89882.1|89832.1|89894.4|89844.4|89881.5|89831.5|47
1637593170000|2021-11-22 14:59:30|89882.5|89832.5|89881.2|89831.2|89886.2|89836.2|89879.8|89829.8|52
1637593180000|2021-11-22 14:59:40|89881.8|89831.8|89885.1|89835.1|89889.5|89839.5|89881.8|89831.8|58
1637593190000|2021-11-22 14:59:50|89883.9|89833.9|89880.7|89830.7|89883.9|89833.9|89878.6|89828.6|48
1637593200000|2021-11-22 15:00:00|89879|89829|89878.4|89828.4|89879|89829|89869.3|89819.3|60
1637593210000|2021-11-22 15:00:10|89878.6|89828.6|89859.5|89834.5|89885|89835.5|89859.5|89820.1|70
1637593220000|2021-11-22 15:00:20|89859.1|89834.1|89867.5|89817.5|89872.1|89835.9|89858.6|89817.2|61
1637593230000|2021-11-22 15:00:30|89867.4|89817.4|89869.7|89844.7|89881.9|89844.7|89860.4|89817.4|63
1637593240000|2021-11-22 15:00:40|89869.5|89844.5|89880.3|89830.3|89886.1|89850.6|89865.3|89827.7|67
1637593250000|2021-11-22 15:00:50|89881.1|89831.1|89874.7|89824.7|89883|89833|89874.3|89824.3|57
1637593260000|2021-11-22 15:01:00|89875.1|89825.1|89872.9|89822.9|89879.2|89829.2|89870.9|89820.9|66
1637593270000|2021-11-22 15:01:10|89874.4|89824.4|89875.6|89825.6|89878.4|89828.4|89873.8|89823.8|55
1637593280000|2021-11-22 15:01:20|89876.4|89826.4|89874.3|89824.3|89886.3|89836.3|89872.8|89822.8|62
1637593290000|2021-11-22 15:01:30|89874.6|89824.6|89865|89815|89879.5|89829.5|89865|89815|63
1637593300000|2021-11-22 15:01:40|89865.4|89815.4|89868.5|89818.5|89870.5|89820.5|89864.5|89814.5|51
1637593310000|2021-11-22 15:01:50|89868.4|89818.4|89871.4|89821.4|89874.5|89824.5|89863.1|89813.1|60
1637593320000|2021-11-22 15:02:00|89870.9|89820.9|89881.9|89831.9|89887.6|89849.5|89861.7|89820.9|71
1637593330000|2021-11-22 15:02:10|89883.1|89833.1|89896.3|89846.3|89896.6|89846.6|89879.6|89829.6|62
1637593340000|2021-11-22 15:02:20|89898.6|89848.6|89903.8|89853.8|89911.5|89861.5|89894.9|89844.9|69
1637593350000|2021-11-22 15:02:30|89904.6|89854.6|89890.3|89840.3|89904.6|89854.6|89883.1|89833.1|68
1637593360000|2021-11-22 15:02:40|89890.8|89840.8|89893.3|89843.3|89896.4|89846.4|89889.3|89839.3|66
1637593370000|2021-11-22 15:02:50|89893.4|89843.4|89876.6|89826.6|89897.1|89847.1|89873.9|89823.9|60
1637593380000|2021-11-22 15:03:00|89876.5|89826.5|89892.1|89842.1|89894.2|89844.2|89876.5|89826.5|68
1637593390000|2021-11-22 15:03:10|89891.8|89841.8|89882.3|89832.3|89892.2|89842.2|89879.3|89829.3|67
1637593400000|2021-11-22 15:03:20|89881.8|89831.8|89883.4|89833.4|89889.2|89839.2|89878.1|89828.1|57
1637593410000|2021-11-22 15:03:30|89883.1|89833.1|89888.5|89838.5|89888.5|89838.5|89881.2|89831.2|50
1637593420000|2021-11-22 15:03:40|89890|89840|89896|89846|89896|89846|89889.6|89839.6|45
1637593430000|2021-11-22 15:03:50|89894.8|89844.8|89895.7|89845.7|89903.4|89853.4|89893|89843|59
1637593440000|2021-11-22 15:04:00|89895|89845|89896.1|89846.1|89896.6|89846.6|89885|89835|70
1637593450000|2021-11-22 15:04:10|89896.4|89846.4|89889.7|89839.7|89901.8|89851.8|89889.4|89839.4|64
1637593460000|2021-11-22 15:04:20|89889.8|89839.8|89897.2|89847.2|89900.8|89850.8|89889.8|89839.8|61
1637593470000|2021-11-22 15:04:30|89897.8|89847.8|89895.2|89845.2|89897.8|89857.1|89881.1|89842.9|57
1637593480000|2021-11-22 15:04:40|89895.9|89845.9|89895|89845|89896.9|89862.2|89881.9|89842.9|61
1637593490000|2021-11-22 15:04:50|89895.2|89845.2|89891.1|89841.1|89903|89865.2|89886.3|89840.2|66
1637593500000|2021-11-22 15:05:00|89878.2|89853.2|89897.9|89847.9|89898.4|89855|89878.2|89835.3|68
1637593510000|2021-11-22 15:05:10|89897.6|89847.6|89896|89846|89901.1|89851.1|89895.6|89845.6|61
1637593520000|2021-11-22 15:05:20|89897.2|89847.2|89905.5|89855.5|89905.5|89855.5|89896.1|89846.1|60
1637593530000|2021-11-22 15:05:30|89905.8|89855.8|89908.4|89858.4|89910.4|89868.1|89890.5|89853.3|63
1637593540000|2021-11-22 15:05:40|89908.5|89858.5|89907.7|89857.7|89913|89875.9|89897.8|89857.4|58
1637593550000|2021-11-22 15:05:50|89909.5|89859.5|89909.9|89859.9|89910.4|89860.4|89907.7|89857.7|44
1637593560000|2021-11-22 15:06:00|89909.2|89859.2|89908.6|89858.6|89914.5|89876.4|89898.4|89857.9|44
1637593570000|2021-11-22 15:06:10|89909|89859|89896.4|89846.4|89909|89859|89895.9|89845.9|60
1637593580000|2021-11-22 15:06:20|89896.6|89846.6|89896.2|89846.2|89896.6|89854.3|89878.3|89837.2|52
1637593590000|2021-11-22 15:06:30|89898.5|89848.5|89895.8|89845.8|89901|89851|89894.7|89844.7|51
1637593600000|2021-11-22 15:06:40|89896|89846|89887.8|89837.8|89896|89846|89887.6|89837.6|58
1637593610000|2021-11-22 15:06:50|89885.8|89835.8|89876.2|89826.2|89885.8|89835.8|89874.4|89824.4|58
1637593620000|2021-11-22 15:07:00|89875.4|89825.4|89884.9|89834.9|89887.7|89849.7|89866.8|89825.3|66
1637593630000|2021-11-22 15:07:10|89884.4|89834.4|89886.9|89836.9|89886.9|89849.5|89871.7|89833.6|40
1637593640000|2021-11-22 15:07:20|89886.5|89836.5|89890.1|89840.1|89890.1|89857.6|89872.4|89835.6|51
1637593650000|2021-11-22 15:07:30|89889.2|89839.2|89878.1|89853.1|89889.2|89855.4|89874.2|89838.7|56
1637593660000|2021-11-22 15:07:40|89877.7|89852.7|89874|89849|89878.6|89853.6|89871.9|89846.9|47
1637593670000|2021-11-22 15:07:50|89873.8|89848.8|89879.6|89854.6|89881.2|89856.2|89870.5|89845.5|55
1637593680000|2021-11-22 15:08:00|89880.3|89855.3|89894.8|89869.8|89909.3|89871.7|89880.3|89851.1|62
1637593690000|2021-11-22 15:08:10|89894.1|89869.1|89899.5|89874.5|89908.3|89875.3|89892.3|89858.1|48
1637593700000|2021-11-22 15:08:20|89899.6|89874.6|89895.1|89870.1|89900|89875|89890.5|89865.5|50
1637593710000|2021-11-22 15:08:30|89894.7|89869.7|89892.9|89867.9|89895.7|89870.7|89890.4|89865.4|53
1637593720000|2021-11-22 15:08:40|89893.2|89868.2|89883|89858|89894.3|89868.2|89874.7|89844|65
1637593730000|2021-11-22 15:08:50|89882.1|89857.1|89885|89860|89893.7|89860.2|89880.9|89843.5|50
1637593740000|2021-11-22 15:09:00|89884.9|89859.9|89898.2|89873.2|89906.1|89875.7|89883.6|89853.1|59
1637593750000|2021-11-22 15:09:10|89898|89873|89900.3|89875.3|89903.7|89878.7|89897.1|89872.1|68
1637593760000|2021-11-22 15:09:20|89900.2|89875.2|89903|89878|89915.1|89878.6|89890.4|89865.1|62
1637593770000|2021-11-22 15:09:30|89902.6|89877.6|89911.1|89861.1|89915.1|89881.5|89898.7|89861.1|59
1637593780000|2021-11-22 15:09:40|89898.8|89873.8|89903.8|89878.8|89914.9|89879.1|89897.6|89864.4|51
1637593790000|2021-11-22 15:09:50|89903.3|89878.3|89912.1|89887.1|89912.5|89887.5|89901.9|89876.9|52
1637593800000|2021-11-22 15:10:00|89912|89887|89912.1|89862.1|89913.1|89888.1|89889.4|89850.3|66
1637593810000|2021-11-22 15:10:10|89910.8|89860.8|89894.6|89869.6|89912.1|89871|89884.3|89843.4|67
1637593820000|2021-11-22 15:10:20|89894.4|89869.4|89913.5|89888.5|89930.2|89890.4|89893.5|89868.5|70
1637593830000|2021-11-22 15:10:30|89910.5|89885.5|89926.2|89876.2|89928.5|89893.1|89908.9|89870.5|62
1637593840000|2021-11-22 15:10:40|89913.5|89888.5|89901.3|89876.3|89926.5|89891.6|89899.3|89861|63
1637593850000|2021-11-22 15:10:50|89902.1|89877.1|89903.2|89878.2|89919.1|89882|89897.7|89862.1|60
1637593860000|2021-11-22 15:11:00|89902.6|89877.6|89902.2|89877.2|89907.4|89882.4|89899.6|89874.6|50
1637593870000|2021-11-22 15:11:10|89902.3|89877.3|89908.9|89883.9|89909|89884|89895.4|89870.4|63
1637593880000|2021-11-22 15:11:20|89909.1|89884.1|89907.5|89882.5|89920.1|89886.5|89902.1|89866.1|56
1637593890000|2021-11-22 15:11:30|89907|89882|89901.6|89876.6|89910.5|89885.5|89900.6|89875.6|62
1637593900000|2021-11-22 15:11:40|89900.5|89875.5|89900.2|89875.2|89907.5|89882.5|89898.1|89873.1|56
1637593910000|2021-11-22 15:11:50|89900.3|89875.3|89900.3|89875.3|89912.3|89879.1|89897.2|89859.5|53
1637593920000|2021-11-22 15:12:00|89900.2|89875.2|89899.6|89874.6|89906.1|89881.1|89897.8|89872.8|57
1637593930000|2021-11-22 15:12:10|89898.9|89873.9|89899.5|89874.5|89906.2|89881.2|89898.1|89873.1|55
1637593940000|2021-11-22 15:12:20|89899.8|89874.8|89909.8|89884.8|89909.8|89884.8|89898.3|89873.3|59
1637593950000|2021-11-22 15:12:30|89908.3|89883.3|89907.8|89882.8|89909.2|89884.2|89902.7|89877.7|39
1637593960000|2021-11-22 15:12:40|89908.4|89883.4|89895.2|89870.2|89912.9|89883.4|89894.3|89861.9|55
1637593970000|2021-11-22 15:12:50|89895.3|89870.3|89894|89869|89905.1|89874.2|89890|89852.3|52
1637593980000|2021-11-22 15:13:00|89891.9|89866.9|89895.3|89870.3|89903.4|89870.3|89889|89853|47
1637593990000|2021-11-22 15:13:10|89895.5|89870.5|89897.3|89872.3|89908|89872.3|89888.1|89850|42
1637594000000|2021-11-22 15:13:20|89897.4|89872.4|89897.7|89872.7|89898.3|89873.3|89896.1|89871.1|36
1637594010000|2021-11-22 15:13:30|89898.9|89873.9|89907|89882|89911.6|89886.6|89898.9|89873.9|62
1637594020000|2021-11-22 15:13:40|89907.1|89882.1|89906.8|89881.8|89923.9|89886.6|89906|89873.5|50
1637594030000|2021-11-22 15:13:50|89906.9|89881.9|89901|89876|89918.1|89884.2|89891|89858.9|69
1637594040000|2021-11-22 15:14:00|89899.1|89874.1|89908.4|89883.4|89910.4|89884|89895.5|89857.7|52
1637594050000|2021-11-22 15:14:10|89908.3|89883.3|89901.1|89876.1|89908.3|89883.3|89899.9|89874.9|56
1637594060000|2021-11-22 15:14:20|89901.2|89876.2|89902.3|89877.3|89904.5|89879.5|89899.1|89874.1|45
1637594070000|2021-11-22 15:14:30|89903|89878|89889.3|89864.3|89903|89878|89889.3|89864.3|42
1637594080000|2021-11-22 15:14:40|89889.9|89864.9|89880.1|89855.1|89889.9|89864.9|89880.1|89855.1|51
1637594090000|2021-11-22 15:14:50|89880|89855|89890.4|89865.4|89891.5|89866.5|89879.9|89854.9|46
1637594100000|2021-11-22 15:15:00|89889.8|89864.8|89901.3|89876.3|89901.7|89876.7|89888.9|89863.9|56
1637594110000|2021-11-22 15:15:10|89900.2|89875.2|89899.7|89874.7|89902.2|89877.2|89897.4|89872.4|54
1637594120000|2021-11-22 15:15:20|89899.6|89874.6|89903.9|89853.9|89908.2|89883.2|89893|89853.9|62
1637594130000|2021-11-22 15:15:30|89903.2|89853.2|89898.8|89848.8|89903.2|89865.3|89883.4|89845.3|61
1637594140000|2021-11-22 15:15:40|89898.4|89848.4|89898.8|89848.8|89900.8|89864.4|89880.4|89843.3|52
1637594150000|2021-11-22 15:15:50|89898.5|89848.5|89887.1|89862.1|89899.2|89863.3|89881.8|89844.1|49
1637594160000|2021-11-22 15:16:00|89888|89863|89882.4|89857.4|89889.2|89864.2|89880.6|89855.6|46
1637594170000|2021-11-22 15:16:10|89882.3|89857.3|89874.2|89849.2|89882.5|89857.5|89874.2|89849.2|51
1637594180000|2021-11-22 15:16:20|89873.6|89848.6|89865|89840|89878.8|89848.7|89862.3|89828.8|56
1637594190000|2021-11-22 15:16:30|89864.8|89839.8|89890.4|89840.4|89890.4|89851.5|89864.4|89834.5|48
1637594200000|2021-11-22 15:16:40|89891|89841|89871.8|89846.8|89893|89854.9|89870.8|89841|61
1637594210000|2021-11-22 15:16:50|89871.5|89846.5|89878.1|89853.1|89888.9|89853.1|89868.3|89832.1|56
1637594220000|2021-11-22 15:17:00|89879.3|89854.3|89871.4|89846.4|89887.4|89854.3|89869.7|89836.6|54
1637594230000|2021-11-22 15:17:10|89872.1|89847.1|89866|89841|89886.4|89848.9|89865.7|89829.5|60
1637594240000|2021-11-22 15:17:20|89867.8|89842.8|89872.6|89847.6|89872.9|89847.9|89867.6|89842.6|41
1637594250000|2021-11-22 15:17:30|89872.5|89847.5|89873.2|89848.2|89874.5|89849.5|89871.1|89846.1|40
1637594260000|2021-11-22 15:17:40|89873.3|89848.3|89867.2|89842.2|89873.3|89848.3|89866.1|89841.1|54
1637594270000|2021-11-22 15:17:50|89867.1|89842.1|89861.3|89836.3|89868.4|89843.4|89861.3|89836.3|32
1637594280000|2021-11-22 15:18:00|89860.2|89835.2|89854.6|89829.6|89873.3|89839.7|89851.4|89823.3|66
1637594290000|2021-11-22 15:18:10|89854.9|89829.9|89843|89818|89854.9|89829.9|89842.3|89817.3|58
1637594300000|2021-11-22 15:18:20|89842.4|89817.4|89858.7|89808.7|89858.9|89823.2|89841.5|89808.7|54
1637594310000|2021-11-22 15:18:30|89859.1|89809.1|89843.1|89818.1|89859.5|89822.4|89842.6|89809.1|49
1637594320000|2021-11-22 15:18:40|89843|89818|89843.3|89818.3|89860.4|89822.6|89841.1|89806|55
1637594330000|2021-11-22 15:18:50|89843|89818|89845.6|89820.6|89849.1|89824.1|89842.5|89817.5|45
1637594340000|2021-11-22 15:19:00|89846.2|89821.2|89851.3|89826.3|89864.4|89826.8|89843.3|89813|56
1637594350000|2021-11-22 15:19:10|89851.2|89826.2|89844.2|89819.2|89851.8|89826.8|89843.8|89818.8|54
1637594360000|2021-11-22 15:19:20|89844.3|89819.3|89847.4|89822.4|89849.6|89824.6|89844.2|89819.2|60
1637594370000|2021-11-22 15:19:30|89847.5|89822.5|89845.3|89820.3|89849.7|89824.7|89844.6|89819.6|56
1637594380000|2021-11-22 15:19:40|89843.7|89818.7|89844.7|89819.7|89847.4|89822.4|89841.2|89816.2|55
1637594390000|2021-11-22 15:19:50|89847.5|89822.5|89831.2|89806.2|89849.5|89824.5|89831.2|89806.2|52
1637594400000|2021-11-22 15:20:00|89830.8|89805.8|89822.7|89797.7|89830.9|89805.9|89821.4|89796.4|43
1637594410000|2021-11-22 15:20:10|89822.4|89797.4|89845.7|89795.7|89845.7|89804.8|89822.3|89791.8|35
1637594420000|2021-11-22 15:20:20|89833|89808|89827.8|89802.8|89834.1|89809.1|89827|89802|49
1637594430000|2021-11-22 15:20:30|89827.3|89802.3|89824|89799|89830.6|89805.6|89824|89799|45
1637594440000|2021-11-22 15:20:40|89824.1|89799.1|89822.7|89797.7|89824.6|89799.6|89818|89793|50
1637594450000|2021-11-22 15:20:50|89822.4|89797.4|89818.9|89793.9|89827.7|89802.7|89818.1|89793.1|50
1637594460000|2021-11-22 15:21:00|89818.8|89793.8|89819.1|89794.1|89829.7|89798|89815.8|89779.2|47
1637594470000|2021-11-22 15:21:10|89818.9|89793.9|89818.3|89793.3|89820.7|89795.7|89816.8|89791.8|54
1637594480000|2021-11-22 15:21:20|89818.1|89793.1|89810|89785|89821.1|89796.1|89809.1|89784.1|61
1637594490000|2021-11-22 15:21:30|89810.3|89785.3|89820.9|89795.9|89825.1|89800.1|89809.7|89784.7|58
1637594500000|2021-11-22 15:21:40|89820.5|89795.5|89819.6|89794.6|89826.6|89797.5|89812.9|89776.3|62
1637594510000|2021-11-22 15:21:50|89818.3|89793.3|89827.2|89802.2|89827.8|89802.8|89810.7|89785.7|68
1637594520000|2021-11-22 15:22:00|89828.8|89803.8|89828.9|89803.9|89833.5|89808.5|89827.9|89802.9|59
1637594530000|2021-11-22 15:22:10|89829.6|89804.6|89829.5|89804.5|89840.8|89806|89823.4|89787.3|57
1637594540000|2021-11-22 15:22:20|89828.6|89803.6|89828.6|89803.6|89843.7|89806.6|89828.6|89791.6|47
1637594550000|2021-11-22 15:22:30|89829|89804|89827.2|89802.2|89829.4|89804.4|89826.6|89801.6|44
1637594560000|2021-11-22 15:22:40|89826.9|89801.9|89828.7|89803.7|89829.5|89804.5|89823.1|89798.1|54
1637594570000|2021-11-22 15:22:50|89828.8|89803.8|89854.8|89829.8|89854.8|89829.8|89828.8|89803.8|69
1637594580000|2021-11-22 15:23:00|89853.7|89828.7|89844|89819|89858.6|89833.6|89842.4|89817.4|62
1637594590000|2021-11-22 15:23:10|89843.1|89818.1|89840.1|89815.1|89844.8|89819.8|89832.7|89807.7|65
1637594600000|2021-11-22 15:23:20|89840.2|89815.2|89817.3|89792.3|89840.2|89815.2|89817.3|89775.2|65
1637594610000|2021-11-22 15:23:30|89817.1|89792.1|89808.7|89783.7|89820.9|89792.1|89799.8|89763.3|63
1637594620000|2021-11-22 15:23:40|89808.6|89783.6|89798.1|89773.1|89809|89784|89794.2|89769.2|53
1637594630000|2021-11-22 15:23:50|89798.6|89773.6|89792.9|89767.9|89802.2|89777.2|89792.4|89767.4|53
1637594640000|2021-11-22 15:24:00|89792.8|89767.8|89784.8|89759.8|89806|89767.8|89784.8|89751.8|58
1637594650000|2021-11-22 15:24:10|89784.9|89759.9|89788.1|89763.1|89797.7|89768.7|89780.8|89747.1|60
1637594660000|2021-11-22 15:24:20|89787.8|89762.8|89785.2|89760.2|89788.8|89763.8|89779.4|89754.4|48
1637594670000|2021-11-22 15:24:30|89785.1|89760.1|89782.7|89757.7|89786.6|89761.6|89777.5|89752.5|60
1637594680000|2021-11-22 15:24:40|89782.4|89757.4|89770.7|89745.7|89784.6|89757.4|89766.7|89730|58
1637594690000|2021-11-22 15:24:50|89784.8|89734.8|89747.1|89722.1|89789.6|89750.3|89747.1|89722.1|65
1637594700000|2021-11-22 15:25:00|89746.7|89721.7|89741.5|89716.5|89761.5|89727.1|89741.5|89708.8|63
1637594710000|2021-11-22 15:25:10|89740|89715|89753.7|89728.7|89759.3|89730|89740|89706.7|60
1637594720000|2021-11-22 15:25:20|89753.2|89728.2|89741.7|89716.7|89754.4|89729.4|89739.9|89703.1|55
1637594730000|2021-11-22 15:25:30|89743|89718|89743.9|89718.9|89755.8|89718.9|89726.4|89687.8|70
1637594740000|2021-11-22 15:25:40|89742.1|89717.1|89750.1|89725.1|89761.4|89726.1|89742.1|89710.8|65
1637594750000|2021-11-22 15:25:50|89751.2|89726.2|89733.4|89708.4|89761.6|89726.2|89731.1|89695.7|61
1637594760000|2021-11-22 15:26:00|89733.5|89708.5|89733.4|89708.4|89742.9|89710.2|89728.5|89692.9|60
1637594770000|2021-11-22 15:26:10|89731.3|89706.3|89722.5|89697.5|89740.1|89710.5|89721.9|89688.5|70
1637594780000|2021-11-22 15:26:20|89725.6|89700.6|89742.8|89692.8|89744.6|89706.9|89722.4|89688|63
1637594790000|2021-11-22 15:26:30|89741.7|89691.7|89741|89691|89742.4|89702.1|89726|89688.8|51
1637594800000|2021-11-22 15:26:40|89741.1|89691.1|89748.1|89698.1|89748.8|89709.9|89720.9|89682.5|66
1637594810000|2021-11-22 15:26:50|89747.8|89697.8|89758.7|89708.7|89759.8|89722.4|89735.7|89697.8|60
1637594820000|2021-11-22 15:27:00|89759.4|89709.4|89766.2|89741.2|89782|89745.6|89759.4|89709.4|61
1637594830000|2021-11-22 15:27:10|89768.3|89743.3|89788.7|89763.7|89799.5|89764.8|89767|89733.8|67
1637594840000|2021-11-22 15:27:20|89787.3|89762.3|89792.8|89767.8|89805.5|89768.1|89779.8|89742.2|61
1637594850000|2021-11-22 15:27:30|89793.1|89768.1|89824|89774|89825.3|89785.9|89792.7|89760.7|60
1637594860000|2021-11-22 15:27:40|89823.1|89773.1|89828.5|89778.5|89830.4|89789.1|89814.1|89770.7|59
1637594870000|2021-11-22 15:27:50|89828.6|89778.6|89828|89778|89830.3|89780.3|89824.5|89774.5|51
1637594880000|2021-11-22 15:28:00|89828.5|89778.5|89832.1|89782.1|89833|89783|89825.9|89775.9|64
1637594890000|2021-11-22 15:28:10|89833.5|89783.5|89832.3|89782.3|89845.5|89806.7|89828.8|89778.8|61
1637594900000|2021-11-22 15:28:20|89832.5|89782.5|89840.3|89790.3|89840.3|89790.3|89832.5|89782.5|49
1637594910000|2021-11-22 15:28:30|89840.1|89790.1|89836.2|89786.2|89840.3|89797.8|89821.6|89781.6|48
1637594920000|2021-11-22 15:28:40|89836|89786|89834|89784|89836|89786|89832.5|89782.5|46
1637594930000|2021-11-22 15:28:50|89834.3|89784.3|89816.6|89791.6|89834.6|89795.4|89816.5|89781.6|39
1637594940000|2021-11-22 15:29:00|89816.7|89791.7|89820.9|89795.9|89835.8|89800|89816.5|89780.2|53
1637594950000|2021-11-22 15:29:10|89821.2|89796.2|89822.7|89772.7|89830.2|89796.7|89817.5|89770.9|64
1637594960000|2021-11-22 15:29:20|89822.6|89772.6|89820.9|89770.9|89828|89778|89818.2|89768.2|56
1637594970000|2021-11-22 15:29:30|89821.1|89771.1|89810.8|89760.8|89826.9|89776.9|89810.8|89760.8|57
1637594980000|2021-11-22 15:29:40|89810.4|89760.4|89817.6|89767.6|89818.5|89768.5|89810.4|89760.4|53
1637594990000|2021-11-22 15:29:50|89817.2|89767.2|89819.5|89769.5|89819.7|89769.7|89817.2|89767.2|41
1637595000000|2021-11-22 15:30:00|89820.9|89770.9|89822.2|89772.2|89824.7|89774.7|89815.3|89765.3|66
1637595010000|2021-11-22 15:30:10|89821.9|89771.9|89828.2|89778.2|89828.2|89782.5|89807|89767.3|64
1637595020000|2021-11-22 15:30:20|89829.5|89779.5|89820.8|89770.8|89829.5|89779.5|89819.8|89769.8|59
1637595030000|2021-11-22 15:30:30|89819.5|89769.5|89822.9|89772.9|89824.4|89774.4|89814.4|89764.4|50
1637595040000|2021-11-22 15:30:40|89823.4|89773.4|89825.1|89775.1|89832.6|89782.6|89822.7|89772.7|59
1637595050000|2021-11-22 15:30:50|89828|89778|89833.4|89783.4|89833.4|89783.4|89827.5|89777.5|55
1637595060000|2021-11-22 15:31:00|89833.1|89783.1|89834.9|89784.9|89835.8|89785.8|89830.8|89780.8|46
1637595070000|2021-11-22 15:31:10|89836.2|89786.2|89833.1|89783.1|89836.8|89786.8|89833|89783|50
1637595080000|2021-11-22 15:31:20|89833.5|89783.5|89837.3|89787.3|89837.6|89787.6|89832.9|89782.9|44
1637595090000|2021-11-22 15:31:30|89837.2|89787.2|89830.1|89780.1|89837.6|89787.6|89827.7|89777.7|45
1637595100000|2021-11-22 15:31:40|89829.3|89779.3|89820.2|89770.2|89831.8|89781.8|89818.9|89768.9|54
1637595110000|2021-11-22 15:31:50|89819.3|89769.3|89816.5|89766.5|89819.8|89769.8|89814.2|89764.2|59
1637595120000|2021-11-22 15:32:00|89816|89766|89822|89772|89824.1|89774.1|89814.9|89764.9|55
1637595130000|2021-11-22 15:32:10|89822.6|89772.6|89823|89773|89823|89773|89818.8|89768.8|45
1637595140000|2021-11-22 15:32:20|89823.1|89773.1|89832.5|89782.5|89833.1|89790.2|89815.2|89773.1|50
1637595150000|2021-11-22 15:32:30|89833.2|89783.2|89832.1|89782.1|89833.2|89783.2|89828.5|89778.5|39
1637595160000|2021-11-22 15:32:40|89833.4|89783.4|89822.1|89772.1|89833.4|89788.6|89813.6|89771.3|53
1637595170000|2021-11-22 15:32:50|89821.4|89771.4|89812.5|89762.5|89821.4|89771.4|89812.5|89762.5|57
1637595180000|2021-11-22 15:33:00|89813.5|89763.5|89829.5|89779.5|89832.7|89782.7|89812.5|89762.5|64
1637595190000|2021-11-22 15:33:10|89828.3|89778.3|89824.9|89774.9|89832.6|89782.6|89824.1|89774.1|65
1637595200000|2021-11-22 15:33:20|89826.5|89776.5|89826.5|89776.5|89828|89778|89823.3|89773.3|52
1637595210000|2021-11-22 15:33:30|89826.7|89776.7|89826.7|89776.7|89832.6|89782.6|89826.5|89776.5|47
1637595220000|2021-11-22 15:33:40|89826|89776|89829.7|89779.7|89829.7|89779.7|89825.3|89775.3|36
1637595230000|2021-11-22 15:33:50|89829.9|89779.9|89823.9|89773.9|89831.4|89781.4|89823.9|89773.9|46
1637595240000|2021-11-22 15:34:00|89824.2|89774.2|89815.8|89790.8|89829.2|89792.6|89811.7|89774.2|49
1637595250000|2021-11-22 15:34:10|89815|89790|89827.5|89777.5|89831.7|89790|89815|89777.4|37
1637595260000|2021-11-22 15:34:20|89827.6|89777.6|89827.5|89777.5|89829.1|89779.1|89827.2|89777.2|45
1637595270000|2021-11-22 15:34:30|89826.8|89776.8|89819.2|89794.2|89830.1|89794.2|89809.4|89776.1|46
1637595280000|2021-11-22 15:34:40|89819.6|89794.6|89818|89793|89823.9|89798.9|89818|89793|50
1637595290000|2021-11-22 15:34:50|89815.4|89790.4|89815.1|89790.1|89828.4|89792.3|89809.9|89773.4|51
1637595300000|2021-11-22 15:35:00|89815.2|89790.2|89830.8|89805.8|89842.8|89806|89814.3|89785.3|54
1637595310000|2021-11-22 15:35:10|89831.5|89806.5|89826.4|89801.4|89838.7|89806.5|89824.5|89786.9|49
1637595320000|2021-11-22 15:35:20|89826.9|89801.9|89827.7|89802.7|89828.6|89803.6|89826.2|89801.2|34
1637595330000|2021-11-22 15:35:30|89827.9|89802.9|89831.5|89806.5|89844.4|89808.6|89826.8|89794.1|32
1637595340000|2021-11-22 15:35:40|89832|89807|89828|89803|89832.4|89807.4|89826.6|89801.6|39
1637595350000|2021-11-22 15:35:50|89828.1|89803.1|89831.8|89806.8|89832.3|89807.3|89827.4|89802.4|27
1637595360000|2021-11-22 15:36:00|89831.9|89806.9|89832.4|89807.4|89833.1|89808.1|89831.2|89806.2|33
1637595370000|2021-11-22 15:36:10|89832.5|89807.5|89826.6|89801.6|89840.5|89810.9|89826.6|89789.7|38
1637595380000|2021-11-22 15:36:20|89826.8|89801.8|89826.2|89801.2|89827.7|89802.7|89822.6|89797.6|47
1637595390000|2021-11-22 15:36:30|89825.9|89800.9|89825|89800|89826.8|89801.8|89823.7|89798.7|38
1637595400000|2021-11-22 15:36:40|89824.9|89799.9|89822.2|89797.2|89835|89801.4|89820.9|89785|53
1637595410000|2021-11-22 15:36:50|89822.3|89797.3|89820|89795|89829.5|89797.7|89814.1|89777.9|46
1637595420000|2021-11-22 15:37:00|89819.5|89794.5|89819.1|89794.1|89833.8|89795.6|89797.9|89766.9|68
1637595430000|2021-11-22 15:37:10|89819|89794|89826.4|89801.4|89829.8|89801.4|89812.5|89775.5|62
1637595440000|2021-11-22 15:37:20|89826.5|89801.5|89816.9|89791.9|89838.7|89805.6|89814.7|89788.7|57
1637595450000|2021-11-22 15:37:30|89815.5|89790.5|89828.7|89803.7|89828.7|89803.7|89815.5|89790.5|52
1637595460000|2021-11-22 15:37:40|89830.3|89805.3|89833.9|89808.9|89833.9|89808.9|89829.1|89804.1|37
1637595470000|2021-11-22 15:37:50|89831.9|89806.9|89834.8|89809.8|89836.1|89811.1|89829.9|89804.9|53
1637595480000|2021-11-22 15:38:00|89835.4|89810.4|89843.2|89818.2|89843.5|89818.5|89832.5|89807.5|39
1637595490000|2021-11-22 15:38:10|89842.5|89817.5|89835.7|89810.7|89846|89821|89834.1|89809.1|56
1637595500000|2021-11-22 15:38:20|89835.1|89810.1|89832.3|89807.3|89846.6|89810.1|89831.5|89795.1|45
1637595510000|2021-11-22 15:38:30|89832.2|89807.2|89835.6|89810.6|89835.6|89810.6|89830.3|89805.3|47
1637595520000|2021-11-22 15:38:40|89835.2|89810.2|89837.3|89812.3|89839.4|89814.4|89834.9|89809.9|43
1637595530000|2021-11-22 15:38:50|89837.1|89812.1|89839|89814|89848.9|89817.5|89835.5|89798.7|57
1637595540000|2021-11-22 15:39:00|89839.1|89814.1|89837.8|89812.8|89846.8|89821.8|89837.7|89812.7|59
1637595550000|2021-11-22 15:39:10|89837.9|89812.9|89837.8|89812.8|89847|89814.1|89834.5|89797|49
1637595560000|2021-11-22 15:39:20|89836.7|89811.7|89847|89822|89847.1|89822.1|89832|89807|62
1637595570000|2021-11-22 15:39:30|89845.8|89820.8|89846.3|89821.3|89855.9|89823.3|89842.3|89804.5|48
1637595580000|2021-11-22 15:39:40|89846.4|89821.4|89850.3|89825.3|89861.7|89826.6|89845.7|89809.9|53
1637595590000|2021-11-22 15:39:50|89850.5|89825.5|89847.2|89822.2|89862.6|89827.6|89845.5|89810.1|39
1637595600000|2021-11-22 15:40:00|89846.9|89821.9|89852.7|89827.7|89855.4|89830.4|89846.6|89821.6|56
1637595610000|2021-11-22 15:40:10|89851.7|89826.7|89851.6|89826.6|89866.1|89831|89850|89815.9|49
1637595620000|2021-11-22 15:40:20|89852|89827|89869.8|89844.8|89881.9|89844.8|89851.6|89826.6|51
1637595630000|2021-11-22 15:40:30|89868.9|89843.9|89862.1|89812.1|89877.4|89852.4|89862.1|89812.1|62
1637595640000|2021-11-22 15:40:40|89864.9|89814.9|89878.3|89828.3|89878.5|89845.4|89860.6|89814.9|68
1637595650000|2021-11-22 15:40:50|89878|89828|89862.8|89837.8|89878|89840.5|89861|89824.8|51
1637595660000|2021-11-22 15:41:00|89862.5|89837.5|89875.5|89825.5|89877.1|89839.8|89862.5|89824.6|45
1637595670000|2021-11-22 15:41:10|89875.9|89825.9|89869.7|89844.7|89880.9|89848|89864|89825.7|50
1637595680000|2021-11-22 15:41:20|89869.6|89844.6|89861.7|89836.7|89876.5|89845.1|89861.7|89826.2|38
1637595690000|2021-11-22 15:41:30|89861|89836|89857.2|89832.2|89861.2|89836.2|89851.1|89826.1|42
1637595700000|2021-11-22 15:41:40|89858.1|89833.1|89844.1|89819.1|89870|89834.4|89840|89810.8|57
1637595710000|2021-11-22 15:41:50|89843.8|89818.8|89837.7|89812.7|89858.1|89819.8|89835|89804.5|52
1637595720000|2021-11-22 15:42:00|89837.5|89812.5|89847.1|89822.1|89852.9|89825.3|89835.8|89802.9|51
1637595730000|2021-11-22 15:42:10|89847.5|89822.5|89848.4|89823.4|89848.8|89823.8|89843|89818|45
1637595740000|2021-11-22 15:42:20|89848.7|89823.7|89867.6|89817.6|89867.6|89829.8|89846.7|89817.6|63
1637595750000|2021-11-22 15:42:30|89867.7|89817.7|89847.7|89822.7|89867.7|89831.3|89847.7|89812.7|45
1637595760000|2021-11-22 15:42:40|89849.3|89824.3|89842.4|89817.4|89849.3|89824.3|89842.4|89817.4|51
1637595770000|2021-11-22 15:42:50|89842.2|89817.2|89832.3|89807.3|89846.6|89817.5|89831.7|89796|51
1637595780000|2021-11-22 15:43:00|89831.8|89806.8|89833.8|89808.8|89845.3|89809.8|89831.2|89795.3|38
1637595790000|2021-11-22 15:43:10|89833.6|89808.6|89831.6|89806.6|89833.6|89808.6|89830|89805|46
1637595800000|2021-11-22 15:43:20|89828|89803|89845|89820|89852.9|89821.6|89828|89802.9|50
1637595810000|2021-11-22 15:43:30|89844.7|89819.7|89841.6|89816.6|89847|89822|89840.9|89815.9|39
1637595820000|2021-11-22 15:43:40|89841.8|89816.8|89836.5|89811.5|89843.2|89818.2|89834.1|89809.1|48
1637595830000|2021-11-22 15:43:50|89836.4|89811.4|89835.8|89810.8|89836.8|89811.8|89835.5|89810.5|30
1637595840000|2021-11-22 15:44:00|89836.1|89811.1|89816.8|89791.8|89836.1|89811.1|89813|89788|62
1637595850000|2021-11-22 15:44:10|89817|89792|89797.5|89772.5|89826.3|89792.5|89788.7|89755.6|63
1637595860000|2021-11-22 15:44:20|89796.8|89771.8|89802.7|89777.7|89811.4|89778.1|89794.1|89760.2|55
1637595870000|2021-11-22 15:44:30|89816.1|89766.1|89814.7|89764.7|89819|89769|89811.4|89761.4|52
1637595880000|2021-11-22 15:44:40|89815.1|89765.1|89810.9|89785.9|89820.9|89787.6|89803|89764.7|52
1637595890000|2021-11-22 15:44:50|89810.7|89785.7|89809.2|89784.2|89811|89786|89807|89782|50
1637595900000|2021-11-22 15:45:00|89808.7|89783.7|89829.3|89804.3|89840.1|89804.4|89808.7|89783.7|63
1637595910000|2021-11-22 15:45:10|89828.7|89803.7|89836.5|89811.5|89852.8|89815.8|89828.7|89795.5|57
1637595920000|2021-11-22 15:45:20|89837.1|89812.1|89840.3|89815.3|89853.4|89815.7|89834.5|89795.2|50
1637595930000|2021-11-22 15:45:30|89840|89815|89859.6|89809.6|89860|89819.4|89839.8|89805.7|55
1637595940000|2021-11-22 15:45:40|89851.3|89826.3|89868.1|89818.1|89869|89831.8|89851.3|89814.8|64
1637595950000|2021-11-22 15:45:50|89857.5|89832.5|89859.2|89834.2|89871.7|89834.8|89855.3|89818.8|57
1637595960000|2021-11-22 15:46:00|89858.9|89833.9|89861.1|89811.1|89871.8|89835.1|89850.7|89810.4|62
1637595970000|2021-11-22 15:46:10|89847.9|89822.9|89842.6|89817.6|89859.5|89823.4|89841.3|89807.1|57
1637595980000|2021-11-22 15:46:20|89841.9|89816.9|89845.7|89820.7|89852.9|89827.9|89839.7|89814.7|45
1637595990000|2021-11-22 15:46:30|89845.9|89820.9|89837.2|89812.2|89846|89821|89837.2|89812.2|47
1637596000000|2021-11-22 15:46:40|89837.4|89812.4|89835.4|89810.4|89850|89814.3|89834.8|89800|53
1637596010000|2021-11-22 15:46:50|89832.5|89807.5|89819.6|89794.6|89833.4|89808.4|89815.9|89790.9|55
1637596020000|2021-11-22 15:47:00|89819.9|89794.9|89806.5|89781.5|89821|89796|89806.4|89781.4|56
1637596030000|2021-11-22 15:47:10|89806.4|89781.4|89828.5|89778.5|89828.5|89790.5|89802.9|89777.9|58
1637596040000|2021-11-22 15:47:20|89828.1|89778.1|89820|89795|89829.6|89795|89810.5|89776.6|53
1637596050000|2021-11-22 15:47:30|89819.6|89794.6|89838.1|89813.1|89846.6|89813.1|89817|89792|61
1637596060000|2021-11-22 15:47:40|89836.9|89811.9|89843.5|89793.5|89849.7|89813.9|89826.8|89792.1|71
1637596070000|2021-11-22 15:47:50|89845.8|89795.8|89819.5|89769.5|89852.5|89806.4|89807.2|89768|64
1637596080000|2021-11-22 15:48:00|89818.7|89768.7|89801|89776|89818.8|89779.6|89799.4|89764.6|56
1637596090000|2021-11-22 15:48:10|89801.7|89776.7|89809.8|89784.8|89810.2|89785.2|89800.7|89775.7|52
1637596100000|2021-11-22 15:48:20|89809.2|89784.2|89824.2|89774.2|89824.2|89791.3|89808.9|89773.5|48
1637596110000|2021-11-22 15:48:30|89824|89774|89815|89790|89829.3|89791.8|89809.2|89774|50
1637596120000|2021-11-22 15:48:40|89814.6|89789.6|89810|89785|89814.7|89789.7|89806.4|89781.4|49
1637596130000|2021-11-22 15:48:50|89809.9|89784.9|89812.1|89787.1|89822.1|89789.5|89808.4|89768.7|55
1637596140000|2021-11-22 15:49:00|89811.7|89786.7|89809.1|89784.1|89816.4|89791.4|89809.1|89784.1|59
1637596150000|2021-11-22 15:49:10|89809.3|89784.3|89804.4|89779.4|89809.3|89784.3|89802.1|89777.1|43
1637596160000|2021-11-22 15:49:20|89804.6|89779.6|89807.9|89782.9|89820.6|89783.7|89804.4|89770.6|46
1637596170000|2021-11-22 15:49:30|89807.1|89782.1|89815.2|89790.2|89816.6|89791.6|89806.7|89781.7|44
1637596180000|2021-11-22 15:49:40|89814.5|89789.5|89831.7|89781.7|89831.7|89795.9|89813.5|89778.4|57
1637596190000|2021-11-22 15:49:50|89832|89782|89821.6|89796.6|89833.2|89797.1|89818|89781.2|53
1637596200000|2021-11-22 15:50:00|89821.5|89796.5|89822.2|89797.2|89822.5|89797.5|89821|89796|31
1637596210000|2021-11-22 15:50:10|89822.4|89797.4|89821.8|89796.8|89822.9|89797.9|89819.1|89794.1|50
1637596220000|2021-11-22 15:50:20|89822|89797|89841.5|89816.5|89852.8|89816.5|89822|89793.8|56
1637596230000|2021-11-22 15:50:30|89855.6|89805.6|89842.1|89817.1|89855.6|89824.1|89842|89805.6|50
1637596240000|2021-11-22 15:50:40|89842.2|89817.2|89842.3|89792.3|89844.4|89817.7|89828.5|89790.5|51
1637596250000|2021-11-22 15:50:50|89842.2|89792.2|89824.3|89799.3|89842.4|89805.4|89824.3|89788.3|39
1637596260000|2021-11-22 15:51:00|89824.8|89799.8|89828.6|89803.6|89834.7|89806.4|89823.6|89784.7|56
1637596270000|2021-11-22 15:51:10|89828.8|89803.8|89814.4|89789.4|89828.8|89803.8|89811.7|89786.7|59
1637596280000|2021-11-22 15:51:20|89814.8|89789.8|89815.1|89790.1|89818|89793|89814.4|89789.4|56
1637596290000|2021-11-22 15:51:30|89815.8|89790.8|89814.4|89789.4|89828.1|89792|89813.3|89774.8|53
1637596300000|2021-11-22 15:51:40|89814.8|89789.8|89817.8|89792.8|89818.3|89793.3|89810.7|89785.7|52
1637596310000|2021-11-22 15:51:50|89818.5|89793.5|89817.4|89792.4|89818.5|89793.5|89814.6|89789.6|44
1637596320000|2021-11-22 15:52:00|89817|89792|89834.9|89809.9|89861.2|89822.5|89817|89788.9|64
1637596330000|2021-11-22 15:52:10|89836.1|89811.1|89832.2|89807.2|89845.7|89811.1|89825.8|89794.6|61
1637596340000|2021-11-22 15:52:20|89832.9|89807.9|89844.4|89819.4|89850.1|89820.1|89831.3|89799.6|63
1637596350000|2021-11-22 15:52:30|89844.2|89819.2|89846.5|89821.5|89846.9|89821.9|89838.4|89813.4|57
1637596360000|2021-11-22 15:52:40|89846.2|89821.2|89851.9|89826.9|89852.8|89827.8|89846.1|89821.1|56
1637596370000|2021-11-22 15:52:50|89851.5|89826.5|89844.4|89819.4|89852.3|89827.3|89837.3|89812.3|55
1637596380000|2021-11-22 15:53:00|89843.9|89818.9|89845.9|89820.9|89845.9|89820.9|89838|89813|63
1637596390000|2021-11-22 15:53:10|89846|89821|89857.1|89832.1|89858.9|89833.9|89843.6|89818.6|63
1637596400000|2021-11-22 15:53:20|89856.8|89831.8|89850.7|89825.7|89857.5|89832.5|89847.5|89822.5|55
1637596410000|2021-11-22 15:53:30|89851.4|89826.4|89828.1|89803.1|89863.1|89830.8|89827.8|89791.1|64
1637596420000|2021-11-22 15:53:40|89828.3|89803.3|89828|89803|89841.3|89809.1|89825.4|89786.1|57
1637596430000|2021-11-22 15:53:50|89827.7|89802.7|89820.8|89770.8|89828.6|89803.6|89808.8|89769.2|67
1637596440000|2021-11-22 15:54:00|89819.7|89769.7|89814.6|89789.6|89827.2|89789.6|89805.8|89766.2|59
1637596450000|2021-11-22 15:54:10|89814.7|89789.7|89811.4|89786.4|89816|89791|89808.2|89783.2|60
1637596460000|2021-11-22 15:54:20|89811.2|89786.2|89819.5|89794.5|89825.5|89795.1|89810.8|89774.9|48
1637596470000|2021-11-22 15:54:30|89819.8|89794.8|89811.5|89786.5|89819.8|89794.8|89810.5|89785.5|51
1637596480000|2021-11-22 15:54:40|89811.3|89786.3|89815|89790|89815.3|89790.3|89811|89786|42
1637596490000|2021-11-22 15:54:50|89814.9|89789.9|89810.3|89785.3|89815.1|89790.1|89806.4|89781.4|54
1637596500000|2021-11-22 15:55:00|89809.3|89784.3|89789.8|89764.8|89815.6|89790.6|89789.8|89755.7|71
1637596510000|2021-11-22 15:55:10|89789.4|89764.4|89788.7|89763.7|89802.3|89765.2|89786.1|89751.5|56
1637596520000|2021-11-22 15:55:20|89788|89763|89795.7|89770.7|89798.4|89773.4|89788|89763|65
1637596530000|2021-11-22 15:55:30|89795.5|89770.5|89793.2|89768.2|89797.6|89772.6|89792.3|89767.3|64
1637596540000|2021-11-22 15:55:40|89795.6|89770.6|89754.1|89704.1|89800.1|89770.6|89753.6|89703.6|75
1637596550000|2021-11-22 15:55:50|89756.1|89706.1|89719.1|89669.1|89756.1|89706.1|89717.8|89667.8|79
1637596560000|2021-11-22 15:56:00|89718.7|89668.7|89688.8|89638.8|89719.4|89669.4|89686.7|89636.7|70
1637596570000|2021-11-22 15:56:10|89687.5|89637.5|89700.8|89650.8|89706.7|89656.7|89685.2|89635.2|75
1637596580000|2021-11-22 15:56:20|89700.5|89650.5|89689.6|89664.6|89704.9|89664.6|89687.6|89645.8|69
1637596590000|2021-11-22 15:56:30|89704.2|89654.2|89705.7|89655.7|89711.2|89672.1|89691.2|89653.3|75
1637596600000|2021-11-22 15:56:40|89705.3|89655.3|89712.5|89662.5|89714.5|89664.5|89699.3|89649.3|63
1637596610000|2021-11-22 15:56:50|89713.9|89663.9|89749.3|89699.3|89750|89700|89713.9|89663.9|77
1637596620000|2021-11-22 15:57:00|89748.1|89698.1|89733.7|89708.7|89754.8|89713.6|89733.7|89693.3|75
1637596630000|2021-11-22 15:57:10|89747.7|89697.7|89745.3|89695.3|89749.8|89716|89734|89689.4|72
1637596640000|2021-11-22 15:57:20|89746.5|89696.5|89752.6|89702.6|89769.1|89719.1|89735.9|89689.2|73
1637596650000|2021-11-22 15:57:30|89753|89703|89800.9|89750.9|89804.1|89759|89753|89703|72
1637596660000|2021-11-22 15:57:40|89797.7|89747.7|89808.2|89758.2|89808.4|89766.7|89789.3|89745.4|68
1637596670000|2021-11-22 15:57:50|89808.4|89758.4|89804.9|89754.9|89811.3|89761.3|89800.2|89750.2|69
1637596680000|2021-11-22 15:58:00|89804.7|89754.7|89798.3|89773.3|89812.7|89775.3|89789.3|89752.2|68
1637596690000|2021-11-22 15:58:10|89797.5|89772.5|89798.4|89773.4|89803.8|89776.3|89793.3|89753.8|64
1637596700000|2021-11-22 15:58:20|89800.2|89775.2|89796|89771|89813.3|89776|89791.1|89751.9|68
1637596710000|2021-11-22 15:58:30|89796.3|89771.3|89818|89768|89818|89775.6|89792.2|89756.4|69
1637596720000|2021-11-22 15:58:40|89817.4|89767.4|89797.1|89772.1|89820.3|89782.1|89795.5|89758.5|71
1637596730000|2021-11-22 15:58:50|89797.4|89772.4|89802.4|89777.4|89814.4|89777.4|89794|89751.8|67
1637596740000|2021-11-22 15:59:00|89802|89777|89806.9|89781.9|89815.4|89785.3|89797.8|89758.4|72
1637596750000|2021-11-22 15:59:10|89805.3|89780.3|89805.4|89780.4|89814.8|89783.1|89799.7|89764.8|68
1637596760000|2021-11-22 15:59:20|89807|89782|89803.8|89778.8|89807|89782|89798.4|89773.4|72
1637596770000|2021-11-22 15:59:30|89803.3|89778.3|89809.6|89784.6|89817.8|89785.2|89799|89763.4|73
1637596780000|2021-11-22 15:59:40|89810.7|89785.7|89799.4|89774.4|89813.3|89788.3|89785.5|89755.7|76
1637596790000|2021-11-22 15:59:50|89799.5|89774.5|89775.8|89750.8|89801.5|89776.5|89774.2|89749.2|72
1637596800000|2021-11-22 16:00:00|89776.7|89751.7|89773.8|89723.8|89779.3|89753|89756|89723.8|71
1637596810000|2021-11-22 16:00:10|89774.5|89724.5|89781.3|89731.3|89782.1|89740.2|89756.6|89719.5|69
1637596820000|2021-11-22 16:00:20|89771.1|89746.1|89768|89743|89788.7|89751.9|89766.2|89731.5|69
1637596830000|2021-11-22 16:00:30|89766.6|89741.6|89759.9|89734.9|89781.5|89743.7|89759.9|89724.8|72
1637596840000|2021-11-22 16:00:40|89760.7|89735.7|89779.9|89754.9|89782.5|89755.2|89758.5|89732|66
1637596850000|2021-11-22 16:00:50|89779.6|89754.6|89790.6|89740.6|89802.1|89766.2|89778.2|89738.8|69
1637596860000|2021-11-22 16:01:00|89788.8|89738.8|89780.1|89755.1|89794.3|89758.3|89780.1|89736.9|71
1637596870000|2021-11-22 16:01:10|89781.5|89756.5|89788.3|89738.3|89794.8|89756.5|89776|89738.3|62
1637596880000|2021-11-22 16:01:20|89789.4|89739.4|89779.4|89754.4|89792|89757.1|89779.3|89739.3|61
1637596890000|2021-11-22 16:01:30|89780|89755|89785.3|89760.3|89797|89760.9|89779.3|89745.8|59
1637596900000|2021-11-22 16:01:40|89785.7|89760.7|89788|89763|89800|89765.1|89782.2|89745.4|68
1637596910000|2021-11-22 16:01:50|89788.4|89763.4|89794|89769|89796.1|89771.1|89786.8|89761.8|70
1637596920000|2021-11-22 16:02:00|89794.9|89769.9|89797.2|89772.2|89809.5|89772.8|89793.1|89758.9|56
1637596930000|2021-11-22 16:02:10|89797.1|89772.1|89793.1|89768.1|89808.3|89772.2|89787.3|89748.9|69
1637596940000|2021-11-22 16:02:20|89793|89768|89792.4|89742.4|89803.9|89768.7|89780.8|89741.1|67
1637596950000|2021-11-22 16:02:30|89790.7|89740.7|89790.2|89740.2|89796.7|89757.5|89778|89740.1|53
1637596960000|2021-11-22 16:02:40|89790.1|89740.1|89782.6|89732.6|89790.9|89747|89770.3|89732.6|47
1637596970000|2021-11-22 16:02:50|89782.1|89732.1|89774.8|89724.8|89782.1|89735.4|89757.4|89716.7|62
1637596980000|2021-11-22 16:03:00|89775|89725|89758|89708|89775|89733.1|89749.3|89706.8|65
1637596990000|2021-11-22 16:03:10|89758.1|89708.1|89722.2|89697.2|89758.2|89708.2|89722.2|89682.9|61
1637597000000|2021-11-22 16:03:20|89721.7|89696.7|89725.6|89675.6|89741.7|89698.5|89713.7|89675.5|52
1637597010000|2021-11-22 16:03:30|89726.2|89676.2|89736.3|89686.3|89737.1|89698.2|89714.7|89675.5|63
1637597020000|2021-11-22 16:03:40|89736.1|89686.1|89734.1|89684.1|89736.5|89694.1|89717.7|89681.3|64
1637597030000|2021-11-22 16:03:50|89733.8|89683.8|89740.8|89690.8|89742.8|89703.1|89723|89681.5|54
1637597040000|2021-11-22 16:04:00|89741.1|89691.1|89725.6|89675.6|89743|89693.8|89718.8|89674.5|60
1637597050000|2021-11-22 16:04:10|89724.5|89674.5|89736.1|89686.1|89736.9|89699.1|89712.3|89673.2|58
1637597060000|2021-11-22 16:04:20|89736.4|89686.4|89723.8|89698.8|89736.7|89700.7|89722.4|89682.5|54
1637597070000|2021-11-22 16:04:30|89724.1|89699.1|89724.1|89699.1|89738.3|89702.2|89722.7|89686|40
1637597080000|2021-11-22 16:04:40|89725.5|89700.5|89730.3|89680.3|89737.7|89702|89718.6|89680.3|44
1637597090000|2021-11-22 16:04:50|89716.6|89691.6|89742.5|89692.5|89742.5|89704.5|89716.6|89682.1|54
1637597100000|2021-11-22 16:05:00|89729.7|89704.7|89758.9|89708.9|89765.7|89727.5|89729.2|89695.2|66
1637597110000|2021-11-22 16:05:10|89758.3|89708.3|89761.2|89711.2|89765|89729.1|89746.7|89707.2|60
1637597120000|2021-11-22 16:05:20|89760.4|89710.4|89743.3|89718.3|89764.3|89727.3|89740.9|89701.7|51
1637597130000|2021-11-22 16:05:30|89744.2|89719.2|89753.3|89703.3|89756.5|89721.7|89741|89702.7|49
1637597140000|2021-11-22 16:05:40|89741.6|89716.6|89737.4|89712.4|89755.2|89717.2|89734.9|89696.2|58
1637597150000|2021-11-22 16:05:50|89749.2|89699.2|89728.3|89703.3|89749.9|89705.9|89728|89692.4|49
1637597160000|2021-11-22 16:06:00|89728.2|89703.2|89738.6|89688.6|89742.3|89704.3|89728.2|89688.3|42
1637597170000|2021-11-22 16:06:10|89738.2|89688.2|89715|89690|89740.4|89690.4|89712|89675.5|62
1637597180000|2021-11-22 16:06:20|89715.1|89690.1|89723.7|89673.7|89725.1|89690.1|89708.6|89672.4|54
1637597190000|2021-11-22 16:06:30|89723.5|89673.5|89712|89687|89724.7|89687.7|89707.9|89670.5|50
1637597200000|2021-11-22 16:06:40|89712.1|89687.1|89724|89674|89728.3|89690.6|89710.7|89673.8|51
1637597210000|2021-11-22 16:06:50|89723.1|89673.1|89722.4|89672.4|89723.4|89685.5|89709.6|89670.4|38
1637597220000|2021-11-22 16:07:00|89722.6|89672.6|89716.4|89691.4|89722.7|89692.5|89706.5|89670.9|54
1637597230000|2021-11-22 16:07:10|89717.3|89692.3|89717.6|89692.6|89718|89693|89715.8|89690.8|40
1637597240000|2021-11-22 16:07:20|89717.4|89692.4|89742.5|89692.5|89743.5|89696.2|89716.9|89683.8|42
1637597250000|2021-11-22 16:07:30|89741.9|89691.9|89728.5|89703.5|89746.8|89710.3|89726|89689.9|52
1637597260000|2021-11-22 16:07:40|89728|89703|89742.5|89692.5|89747.9|89704.6|89727.5|89689.6|64
1637597270000|2021-11-22 16:07:50|89741.6|89691.6|89743.5|89693.5|89745.7|89710.1|89731.4|89691.5|54
1637597280000|2021-11-22 16:08:00|89743.3|89693.3|89740.9|89690.9|89746.4|89708.1|89729.1|89689.6|57
1637597290000|2021-11-22 16:08:10|89741.7|89691.7|89721.5|89696.5|89741.9|89701.3|89721.2|89690|55
1637597300000|2021-11-22 16:08:20|89721.4|89696.4|89722.5|89697.5|89735.2|89701.1|89719.9|89683.1|45
1637597310000|2021-11-22 16:08:30|89722.8|89697.8|89723.3|89698.3|89736.2|89700.7|89720.2|89681.2|50
1637597320000|2021-11-22 16:08:40|89725.4|89700.4|89738.1|89688.1|89739.3|89701.2|89724.8|89687.1|39
1637597330000|2021-11-22 16:08:50|89738.3|89688.3|89748.6|89698.6|89749.6|89708.7|89728.2|89688.3|45
1637597340000|2021-11-22 16:09:00|89748.5|89698.5|89765.4|89715.4|89766.2|89725.1|89737.5|89698.1|64
1637597350000|2021-11-22 16:09:10|89765|89715|89775.1|89725.1|89778.3|89737.4|89753.4|89715|65
1637597360000|2021-11-22 16:09:20|89774.6|89724.6|89764|89739|89780.2|89740.5|89763.9|89724.6|50
1637597370000|2021-11-22 16:09:30|89764.1|89739.1|89762.6|89737.6|89778.1|89740.9|89761.6|89724.2|64
1637597380000|2021-11-22 16:09:40|89763.2|89738.2|89755.3|89730.3|89774.3|89739.1|89754.7|89718.6|52
1637597390000|2021-11-22 16:09:50|89756.4|89731.4|89750.7|89725.7|89764.9|89731.4|89747.7|89711.7|54
1637597400000|2021-11-22 16:10:00|89750.8|89725.8|89738.2|89688.2|89760.1|89726.4|89725.6|89687.9|57
1637597410000|2021-11-22 16:10:10|89737.9|89687.9|89730|89680|89737.9|89701.3|89718.3|89679.1|48
1637597420000|2021-11-22 16:10:20|89729.3|89679.3|89728.5|89703.5|89741.2|89703.5|89723|89678.2|57
1637597430000|2021-11-22 16:10:30|89726.3|89701.3|89738.5|89688.5|89743.1|89704.7|89720.5|89684.5|64
1637597440000|2021-11-22 16:10:40|89737.6|89687.6|89730.2|89705.2|89743|89705.2|89723.8|89686.9|42
1637597450000|2021-11-22 16:10:50|89729.7|89704.7|89736.2|89686.2|89738.7|89704.7|89722.7|89684.7|53
1637597460000|2021-11-22 16:11:00|89736.4|89686.4|89723.5|89698.5|89740.7|89702.6|89723.5|89685.8|55
1637597470000|2021-11-22 16:11:10|89723.7|89698.7|89722.3|89672.3|89728.8|89699.4|89713.3|89672.3|52
1637597480000|2021-11-22 16:11:20|89719.3|89669.3|89704.4|89679.4|89720.7|89684.9|89703.2|89667.7|57
1637597490000|2021-11-22 16:11:30|89704.1|89679.1|89712.8|89687.8|89725|89688.1|89703.5|89665.6|53
1637597500000|2021-11-22 16:11:40|89713|89688|89710.1|89685.1|89725.5|89688.1|89709.8|89673.8|54
1637597510000|2021-11-22 16:11:50|89707.4|89682.4|89725.1|89675.1|89726.2|89688.9|89704.1|89665.1|59
1637597520000|2021-11-22 16:12:00|89725.9|89675.9|89721.6|89696.6|89735.7|89698.4|89716.2|89675.9|56
1637597530000|2021-11-22 16:12:10|89721.8|89696.8|89738.3|89688.3|89740.4|89697.3|89721.1|89687.3|30
1637597540000|2021-11-22 16:12:20|89737.1|89687.1|89732.3|89707.3|89746.4|89707.5|89726.6|89687.1|46
1637597550000|2021-11-22 16:12:30|89732.4|89707.4|89745.5|89695.5|89745.5|89707.8|89731.7|89695.3|29
1637597560000|2021-11-22 16:12:40|89745.1|89695.1|89728.6|89703.6|89747|89710.7|89727.8|89689.4|43
1637597570000|2021-11-22 16:12:50|89728.7|89703.7|89728.8|89703.8|89729.4|89704.4|89728.1|89703.1|32
1637597580000|2021-11-22 16:13:00|89728.7|89703.7|89737.6|89712.6|89746.8|89712.6|89728.4|89694.8|41
1637597590000|2021-11-22 16:13:10|89737.9|89712.9|89728.5|89703.5|89747.2|89712.9|89727.6|89689.2|43
1637597600000|2021-11-22 16:13:20|89727.5|89702.5|89740.8|89690.8|89740.8|89703.4|89724.2|89690.8|36
1637597610000|2021-11-22 16:13:30|89732.3|89707.3|89727.8|89702.8|89748.7|89710.9|89727.5|89690.5|58
1637597620000|2021-11-22 16:13:40|89728.1|89703.1|89733.4|89708.4|89745.3|89708.4|89728.1|89692.3|54
1637597630000|2021-11-22 16:13:50|89733.3|89708.3|89726.8|89701.8|89742.1|89708.4|89725.7|89691.8|49
1637597640000|2021-11-22 16:14:00|89727.2|89702.2|89739.4|89689.4|89744.7|89703.9|89727.2|89689|43
1637597650000|2021-11-22 16:14:10|89739.3|89689.3|89726.7|89701.7|89740.3|89702.4|89725.7|89689|35
1637597660000|2021-11-22 16:14:20|89727.1|89702.1|89740|89690|89740.8|89703.4|89725.7|89688.6|44
1637597670000|2021-11-22 16:14:30|89741.6|89691.6|89728.5|89703.5|89743|89704.4|89727.4|89690|40
1637597680000|2021-11-22 16:14:40|89728.7|89703.7|89730.5|89680.5|89740.6|89705.1|89719.9|89680.5|39
1637597690000|2021-11-22 16:14:50|89731.3|89681.3|89729.1|89679.1|89732.7|89694.3|89714.6|89677.2|40
1637597700000|2021-11-22 16:15:00|89729.3|89679.3|89721.9|89671.9|89731.4|89693.8|89714.5|89670|60
1637597710000|2021-11-22 16:15:10|89722.4|89672.4|89706.1|89681.1|89722.8|89681.2|89706.1|89667.6|51
1637597720000|2021-11-22 16:15:20|89706.5|89681.5|89712.2|89662.2|89717.2|89681.5|89698.8|89661.8|63
1637597730000|2021-11-22 16:15:30|89712.4|89662.4|89724.8|89674.8|89724.8|89685.6|89700.4|89661.6|45
1637597740000|2021-11-22 16:15:40|89725.9|89675.9|89709|89684|89725.9|89688.1|89709|89673.1|38
1637597750000|2021-11-22 16:15:50|89709.9|89684.9|89709.6|89684.6|89721.6|89686.2|89708.3|89668.2|42
1637597760000|2021-11-22 16:16:00|89710.5|89685.5|89710.8|89685.8|89723.4|89687.4|89710|89670.9|43
1637597770000|2021-11-22 16:16:10|89710.6|89685.6|89705.1|89680.1|89717.2|89685.6|89703.4|89666.1|41
1637597780000|2021-11-22 16:16:20|89704.3|89679.3|89702.4|89677.4|89715.2|89680.6|89698.2|89661.4|45
1637597790000|2021-11-22 16:16:30|89700.7|89675.7|89701.9|89676.9|89714.8|89677.4|89700.7|89663.6|34
1637597800000|2021-11-22 16:16:40|89701.7|89676.7|89701.5|89676.5|89714.6|89678|89699.5|89663.3|41
1637597810000|2021-11-22 16:16:50|89701.8|89676.8|89700.9|89675.9|89710.5|89681.4|89696.7|89660.5|52
1637597820000|2021-11-22 16:17:00|89701.9|89676.9|89706.4|89681.4|89708.1|89683.1|89700.3|89675.3|52
1637597830000|2021-11-22 16:17:10|89706.2|89681.2|89701.4|89676.4|89714.3|89681.4|89700.5|89663.4|36
1637597840000|2021-11-22 16:17:20|89701.2|89676.2|89706.4|89681.4|89717.4|89681.9|89701.2|89665.1|34
1637597850000|2021-11-22 16:17:30|89706.3|89681.3|89697.3|89672.3|89715|89681.7|89696.7|89660.2|53
1637597860000|2021-11-22 16:17:40|89696.8|89671.8|89674.4|89649.4|89705.3|89671.8|89671.7|89634.8|56
1637597870000|2021-11-22 16:17:50|89688|89638|89689.8|89639.8|89692.4|89654.9|89674.7|89636.9|51
1637597880000|2021-11-22 16:18:00|89689.5|89639.5|89690.4|89640.4|89690.4|89653.5|89676.2|89639|33
1637597890000|2021-11-22 16:18:10|89690.6|89640.6|89680.9|89655.9|89696.5|89657.4|89678.6|89639.9|35
1637597900000|2021-11-22 16:18:20|89680.5|89655.5|89689.1|89664.1|89701|89664.5|89680.4|89647.8|36
1637597910000|2021-11-22 16:18:30|89689.2|89664.2|89706.5|89656.5|89708|89670.7|89687.7|89651.8|35
1637597920000|2021-11-22 16:18:40|89706.3|89656.3|89697.4|89672.4|89711.1|89673|89697.1|89656.3|31
1637597930000|2021-11-22 16:18:50|89697.7|89672.7|89700|89675|89713.5|89676|89697.7|89662.9|28
1637597940000|2021-11-22 16:19:00|89700.8|89675.8|89716|89666|89719.1|89681.6|89698.1|89664|50
1637597950000|2021-11-22 16:19:10|89715.7|89665.7|89714.2|89664.2|89716.2|89678.5|89700.2|89663|37
1637597960000|2021-11-22 16:19:20|89713.7|89663.7|89696|89671|89714.7|89680.2|89695.4|89663.7|40
1637597970000|2021-11-22 16:19:30|89695.7|89670.7|89696.7|89671.7|89697.1|89672.1|89695.6|89670.6|23
1637597980000|2021-11-22 16:19:40|89696.8|89671.8|89697.7|89672.7|89698.5|89673.5|89696.2|89671.2|34
1637597990000|2021-11-22 16:19:50|89697.9|89672.9|89696.7|89671.7|89697.9|89672.9|89691.8|89666.8|33
1637598000000|2021-11-22 16:20:00|89696.4|89671.4|89687.3|89662.3|89707.2|89672.2|89685.7|89647.5|49
1637598010000|2021-11-22 16:20:10|89699.4|89649.4|89700.3|89650.3|89701|89663.5|89685.6|89646.6|59
1637598020000|2021-11-22 16:20:20|89700.2|89650.2|89700.4|89650.4|89703.8|89667.4|89687.2|89650.2|48
1637598030000|2021-11-22 16:20:30|89700.3|89650.3|89703.8|89653.8|89706|89668.7|89688.2|89649.7|49
1637598040000|2021-11-22 16:20:40|89704.3|89654.3|89688|89663|89706.8|89672.7|89687.6|89653.4|40
1637598050000|2021-11-22 16:20:50|89687.8|89662.8|89696.5|89646.5|89699.8|89663.4|89685.1|89646.5|28
1637598060000|2021-11-22 16:21:00|89696.7|89646.7|89684.7|89659.7|89701.1|89662.4|89682.7|89644.8|46
1637598070000|2021-11-22 16:21:10|89684|89659|89697.3|89672.3|89711.8|89674.7|89683.3|89654|54
1637598080000|2021-11-22 16:21:20|89697.4|89672.4|89698.8|89673.8|89713.2|89674.3|89696.8|89659.8|37
1637598090000|2021-11-22 16:21:30|89698.5|89673.5|89697.4|89672.4|89708.7|89674.6|89696|89658.1|40
1637598100000|2021-11-22 16:21:40|89697.6|89672.6|89691.6|89666.6|89711.2|89674.5|89691.1|89653.7|50
1637598110000|2021-11-22 16:21:50|89692|89667|89692.5|89667.5|89695.3|89670.3|89690.9|89665.9|47
1637598120000|2021-11-22 16:22:00|89693.1|89668.1|89691.6|89666.6|89694.1|89669.1|89690.8|89665.8|30
1637598130000|2021-11-22 16:22:10|89691.8|89666.8|89689.3|89664.3|89705.4|89669.5|89689.2|89651.7|49
1637598140000|2021-11-22 16:22:20|89688|89663|89683.9|89658.9|89689.1|89664.1|89683.6|89658.6|36
1637598150000|2021-11-22 16:22:30|89684.1|89659.1|89690.3|89665.3|89702.3|89665.5|89683.4|89651.7|30
1637598160000|2021-11-22 16:22:40|89688.6|89663.6|89691.1|89666.1|89704.4|89668.2|89688.6|89652.6|43
1637598170000|2021-11-22 16:22:50|89690|89665|89682.8|89657.8|89701.4|89666.6|89682.5|89650.4|39
1637598180000|2021-11-22 16:23:00|89683.3|89658.3|89705.2|89655.2|89705.2|89667.7|89682.4|89654.5|48
1637598190000|2021-11-22 16:23:10|89704.1|89654.1|89695.6|89670.6|89704.1|89670.9|89691.6|89654.1|40
1637598200000|2021-11-22 16:23:20|89695.1|89670.1|89695.9|89670.9|89699.5|89674.5|89695.1|89670.1|38
1637598210000|2021-11-22 16:23:30|89696.2|89671.2|89693|89668|89706.1|89671.8|89691.4|89654.1|45
1637598220000|2021-11-22 16:23:40|89692.7|89667.7|89704.5|89654.5|89705|89668.9|89692.6|89654.4|25
1637598230000|2021-11-22 16:23:50|89704.2|89654.2|89692.9|89667.9|89704.5|89669.3|89692.2|89653.9|29
1637598240000|2021-11-22 16:24:00|89692.8|89667.8|89692.7|89667.7|89709.1|89673.2|89692.7|89658.7|29
1637598250000|2021-11-22 16:24:10|89692.6|89667.6|89702.1|89652.1|89704.3|89668.2|89690.3|89652|37
1637598260000|2021-11-22 16:24:20|89702.2|89652.2|89689.1|89664.1|89702.2|89665.7|89689.1|89651.8|35
1637598270000|2021-11-22 16:24:30|89689|89664|89685.3|89660.3|89697.4|89664.3|89684.1|89645.2|33
1637598280000|2021-11-22 16:24:40|89685|89660|89690.8|89665.8|89692|89667|89684.9|89659.9|44
1637598290000|2021-11-22 16:24:50|89691|89666|89699.7|89649.7|89700.5|89666.1|89685.8|89648|48
1637598300000|2021-11-22 16:25:00|89699.8|89649.8|89696.6|89646.6|89700.6|89660.4|89683.5|89646.3|37
1637598310000|2021-11-22 16:25:10|89694.8|89644.8|89685.8|89660.8|89694.9|89661.5|89680.2|89644.2|30
1637598320000|2021-11-22 16:25:20|89685.7|89660.7|89695.4|89670.4|89706.2|89670.5|89685.3|89650.3|43
1637598330000|2021-11-22 16:25:30|89695.6|89670.6|89712.8|89662.8|89713.7|89676.5|89695.2|89660.2|41
1637598340000|2021-11-22 16:25:40|89712.9|89662.9|89704.9|89654.9|89713|89672.2|89696|89654.9|34
1637598350000|2021-11-22 16:25:50|89690.9|89665.9|89676.9|89651.9|89703|89665.9|89675.2|89638.8|47
1637598360000|2021-11-22 16:26:00|89689.9|89639.9|89675|89650|89689.9|89654.8|89674.1|89636.9|51
1637598370000|2021-11-22 16:26:10|89675.3|89650.3|89687|89637|89687.1|89650.5|89673.7|89636.7|30
1637598380000|2021-11-22 16:26:20|89687.1|89637.1|89678.3|89653.3|89692.6|89655.9|89674.8|89636.9|35
1637598390000|2021-11-22 16:26:30|89678.4|89653.4|89688.8|89638.8|89690.8|89653.8|89677.1|89638.8|44
1637598400000|2021-11-22 16:26:40|89689.1|89639.1|89673.7|89648.7|89689.5|89652.6|89673.4|89638.7|44
1637598410000|2021-11-22 16:26:50|89673.4|89648.4|89673|89648|89674|89649|89672.2|89647.2|19
1637598420000|2021-11-22 16:27:00|89672.8|89647.8|89672.9|89647.9|89688.8|89652|89672.8|89637.5|30
1637598430000|2021-11-22 16:27:10|89673.4|89648.4|89678.6|89628.6|89688.3|89651.2|89664.2|89626.4|54
1637598440000|2021-11-22 16:27:20|89679.8|89629.8|89667|89642|89681.5|89644.7|89666.7|89629.8|43
1637598450000|2021-11-22 16:27:30|89667.7|89642.7|89676|89651|89688.5|89652|89667.7|89633|33
1637598460000|2021-11-22 16:27:40|89673.3|89648.3|89671.4|89646.4|89686|89650.9|89671.1|89632|47
1637598470000|2021-11-22 16:27:50|89670.7|89645.7|89671.9|89646.9|89684.7|89646.9|89669.4|89630.6|39
1637598480000|2021-11-22 16:28:00|89671.5|89646.5|89688.5|89638.5|89690.4|89652.7|89671.5|89636.1|42
1637598490000|2021-11-22 16:28:10|89688.8|89638.8|89677.5|89652.5|89689.2|89652.5|89675.4|89638|32
1637598500000|2021-11-22 16:28:20|89677.7|89652.7|89680.2|89655.2|89693|89656.6|89677.7|89642|30
1637598510000|2021-11-22 16:28:30|89680.6|89655.6|89676.8|89651.8|89690.5|89655.6|89676.8|89640.4|34
1637598520000|2021-11-22 16:28:40|89675.4|89650.4|89672.5|89647.5|89676|89651|89671.9|89646.9|42
1637598530000|2021-11-22 16:28:50|89672|89647|89668.6|89643.6|89672.6|89647.6|89668.5|89643.5|39
1637598540000|2021-11-22 16:29:00|89669|89644|89677.9|89627.9|89687.5|89651.2|89667.2|89627.3|50
1637598550000|2021-11-22 16:29:10|89666|89641|89660.9|89635.9|89674.9|89641.6|89660|89623|43
1637598560000|2021-11-22 16:29:20|89661.1|89636.1|89670.2|89620.2|89670.3|89636.4|89657.3|89619.4|34
1637598570000|2021-11-22 16:29:30|89671.1|89621.1|89632.9|89582.9|89676|89636.5|89626.9|89576.9|67
1637598580000|2021-11-22 16:29:40|89633.3|89583.3|89636.2|89586.2|89636.5|89586.5|89632.4|89582.4|53
1637598590000|2021-11-22 16:29:50|89635.6|89585.6|89650.7|89600.7|89655.2|89607.9|89630|89584.1|53
1637598600000|2021-11-22 16:30:00|89653.3|89603.3|89647.6|89597.6|89656.1|89606.1|89644.5|89594.5|72
1637598610000|2021-11-22 16:30:10|89647.5|89597.5|89638.4|89588.4|89648.2|89598.2|89637.9|89587.9|60
1637598620000|2021-11-22 16:30:20|89638.7|89588.7|89642.2|89592.2|89642.2|89592.2|89637.1|89587.1|41
1637598630000|2021-11-22 16:30:30|89642.3|89592.3|89640.2|89590.2|89642.3|89592.3|89639.8|89589.8|42
1637598640000|2021-11-22 16:30:40|89640.5|89590.5|89636.5|89586.5|89641.7|89591.7|89636.5|89586.5|43
1637598650000|2021-11-22 16:30:50|89635.5|89585.5|89630.8|89580.8|89638.6|89588.6|89630.8|89580.8|35
1637598660000|2021-11-22 16:31:00|89631.1|89581.1|89632.6|89582.6|89636.3|89586.3|89631.1|89581.1|47
1637598670000|2021-11-22 16:31:10|89634.5|89584.5|89633.1|89583.1|89635.3|89597|89620.7|89580.6|41
1637598680000|2021-11-22 16:31:20|89633|89583|89625.2|89575.2|89634.7|89592.9|89617.6|89575.2|54
1637598690000|2021-11-22 16:31:30|89625.3|89575.3|89617.3|89592.3|89631.2|89593.7|89616.5|89574.2|53
1637598700000|2021-11-22 16:31:40|89617.4|89592.4|89630.5|89580.5|89631.4|89592.4|89616.8|89578.8|39
1637598710000|2021-11-22 16:31:50|89630.4|89580.4|89629.9|89579.9|89630.9|89580.9|89628.8|89578.8|46
1637598720000|2021-11-22 16:32:00|89630.5|89580.5|89630.6|89580.6|89630.6|89580.6|89629.2|89579.2|40
1637598730000|2021-11-22 16:32:10|89630.1|89580.1|89633.2|89583.2|89633.8|89583.8|89628|89578|44
1637598740000|2021-11-22 16:32:20|89633.4|89583.4|89640.3|89590.3|89642.1|89598.6|89616.9|89583.4|63
1637598750000|2021-11-22 16:32:30|89640.7|89590.7|89641.3|89591.3|89642.6|89592.6|89637.8|89587.8|49
1637598760000|2021-11-22 16:32:40|89641.1|89591.1|89630.6|89605.6|89643.4|89606.4|89629|89591.1|40
1637598770000|2021-11-22 16:32:50|89630.2|89605.2|89641.7|89591.7|89641.8|89605.2|89628|89589.6|36
1637598780000|2021-11-22 16:33:00|89641.1|89591.1|89640.4|89590.4|89641.1|89591.1|89639.7|89589.7|40
1637598790000|2021-11-22 16:33:10|89639.7|89589.7|89630.1|89605.1|89643.5|89606.2|89629.3|89589.5|38
1637598800000|2021-11-22 16:33:20|89630.2|89605.2|89632.2|89607.2|89644.4|89609.3|89629.1|89593.9|41
1637598810000|2021-11-22 16:33:30|89632|89607|89638.4|89613.4|89653.7|89616.6|89632|89599.7|46
1637598820000|2021-11-22 16:33:40|89638|89613|89631|89606|89650.7|89614.5|89628.6|89590.8|55
1637598830000|2021-11-22 16:33:50|89631.2|89606.2|89630.8|89605.8|89632.8|89607.8|89630.6|89605.6|47
1637598840000|2021-11-22 16:34:00|89632.1|89607.1|89654.1|89604.1|89654.1|89616.2|89629.9|89592.9|62
1637598850000|2021-11-22 16:34:10|89644.6|89619.6|89657.7|89607.7|89662.7|89623|89643.4|89604.9|71
1637598860000|2021-11-22 16:34:20|89656.6|89606.6|89649.6|89599.6|89656.6|89606.6|89639.5|89589.5|66
1637598870000|2021-11-22 16:34:30|89649.4|89599.4|89649|89599|89651.7|89615.1|89637.3|89595.5|55
1637598880000|2021-11-22 16:34:40|89649.5|89599.5|89652.1|89602.1|89652.5|89602.5|89648|89598|56
1637598890000|2021-11-22 16:34:50|89652.3|89602.3|89646|89596|89652.9|89602.9|89642.7|89592.7|68
1637598900000|2021-11-22 16:35:00|89644.6|89594.6|89640.1|89590.1|89647|89597|89640.1|89590.1|52
1637598910000|2021-11-22 16:35:10|89640.5|89590.5|89642|89592|89644.5|89594.5|89640.5|89590.5|57
1637598920000|2021-11-22 16:35:20|89642.1|89592.1|89626.5|89601.5|89643.3|89602.3|89626.5|89588.2|47
1637598930000|2021-11-22 16:35:30|89627.6|89602.6|89633.4|89583.4|89639.6|89603.2|89626|89583.4|59
1637598940000|2021-11-22 16:35:40|89633.7|89583.7|89631|89581|89633.7|89590.8|89615.8|89576.7|65
1637598950000|2021-11-22 16:35:50|89631.1|89581.1|89632.2|89582.2|89634.9|89598.1|89621.8|89580.4|58
1637598960000|2021-11-22 16:36:00|89632|89582|89634.5|89584.5|89637.4|89587.4|89632|89582|47
1637598970000|2021-11-22 16:36:10|89634.6|89584.6|89620.4|89595.4|89634.6|89596|89619.1|89581.6|43
1637598980000|2021-11-22 16:36:20|89620.3|89595.3|89619|89569|89628.3|89597|89606.2|89567.6|51
1637598990000|2021-11-22 16:36:30|89618.6|89568.6|89620|89570|89620.5|89570.5|89617.5|89567.5|43
1637599000000|2021-11-22 16:36:40|89619.9|89569.9|89616.9|89566.9|89621.1|89571.1|89616|89566|46
1637599010000|2021-11-22 16:36:50|89617|89567|89617.1|89567.1|89618.6|89568.6|89616.3|89566.3|32
1637599020000|2021-11-22 16:37:00|89617.4|89567.4|89597.6|89547.6|89620.2|89575.5|89588.5|89547.6|46
1637599030000|2021-11-22 16:37:10|89597.7|89547.7|89591.8|89541.8|89604.8|89559|89574.3|89540.1|63
1637599040000|2021-11-22 16:37:20|89579.6|89554.6|89602.5|89552.5|89604.6|89555.3|89579.6|89543.8|52
1637599050000|2021-11-22 16:37:30|89602.6|89552.6|89610.2|89560.2|89611.1|89561.1|89583.2|89544.7|53
1637599060000|2021-11-22 16:37:40|89611.6|89561.6|89612.9|89562.9|89613.5|89563.5|89610|89560|45
1637599070000|2021-11-22 16:37:50|89612.6|89562.6|89608.5|89558.5|89612.6|89562.6|89608.3|89558.3|29
1637599080000|2021-11-22 16:38:00|89609.5|89559.5|89613.5|89563.5|89613.5|89563.5|89608.1|89558.1|46
1637599090000|2021-11-22 16:38:10|89613.3|89563.3|89612.5|89562.5|89614.1|89564.1|89612.3|89562.3|33
1637599100000|2021-11-22 16:38:20|89613|89563|89601.1|89551.1|89613|89563|89599.8|89549.8|53
1637599110000|2021-11-22 16:38:30|89600.5|89550.5|89590.6|89565.6|89603.4|89566.4|89590.3|89549.5|47
1637599120000|2021-11-22 16:38:40|89591.1|89566.1|89602.9|89552.9|89604.1|89566.1|89590.2|89550.8|54
1637599130000|2021-11-22 16:38:50|89602.6|89552.6|89603.6|89553.6|89603.6|89553.6|89602.2|89552.2|30
1637599140000|2021-11-22 16:39:00|89603.4|89553.4|89602|89552|89603.4|89553.4|89600.8|89550.8|28
1637599150000|2021-11-22 16:39:10|89602.3|89552.3|89593.5|89568.5|89606.5|89568.9|89592.7|89551.4|35
1637599160000|2021-11-22 16:39:20|89593.9|89568.9|89593.5|89543.5|89603.5|89568.9|89585.3|89543.5|54
1637599170000|2021-11-22 16:39:30|89593.2|89543.2|89594.1|89544.1|89595.4|89557.3|89581.2|89543.2|43
1637599180000|2021-11-22 16:39:40|89593.9|89543.9|89594.2|89544.2|89596.2|89546.2|89593.9|89543.9|32
1637599190000|2021-11-22 16:39:50|89594.1|89544.1|89578.5|89553.5|89594.2|89554.4|89575.2|89538.6|48
1637599200000|2021-11-22 16:40:00|89578.2|89553.2|89583.6|89558.6|89597.6|89559.2|89577.7|89542.5|53
1637599210000|2021-11-22 16:40:10|89583.4|89558.4|89585.8|89560.8|89598.4|89561.1|89582.9|89543.5|44
1637599220000|2021-11-22 16:40:20|89585.2|89560.2|89587.8|89562.8|89588|89563|89583.9|89558.9|48
1637599230000|2021-11-22 16:40:30|89588.2|89563.2|89590.4|89565.4|89606.1|89568.7|89588.2|89551.7|59
1637599240000|2021-11-22 16:40:40|89590.7|89565.7|89590.9|89565.9|89591.9|89566.9|89589.6|89564.6|51
1637599250000|2021-11-22 16:40:50|89590.2|89565.2|89592.1|89567.1|89592.1|89567.1|89590.2|89565.2|36
1637599260000|2021-11-22 16:41:00|89592.3|89567.3|89595.5|89570.5|89596.9|89571.9|89590.7|89565.7|45
1637599270000|2021-11-22 16:41:10|89596|89571|89599.1|89549.1|89608.6|89571.3|89584.3|89545.7|57
1637599280000|2021-11-22 16:41:20|89597.7|89547.7|89584.6|89559.6|89598.8|89559.6|89580.7|89544.7|54
1637599290000|2021-11-22 16:41:30|89584.5|89559.5|89610.3|89560.3|89610.3|89571.8|89584|89547.6|57
1637599300000|2021-11-22 16:41:40|89612.4|89562.4|89619.7|89569.7|89621.7|89584.4|89603.9|89561.1|47
1637599310000|2021-11-22 16:41:50|89619.9|89569.9|89631.3|89581.3|89632|89582|89615.1|89565.1|56
1637599320000|2021-11-22 16:42:00|89631.7|89581.7|89670.4|89620.4|89673.2|89623.2|89631.3|89581.3|69
1637599330000|2021-11-22 16:42:10|89670.1|89620.1|89667.6|89617.6|89670.1|89620.1|89664.3|89614.3|58
1637599340000|2021-11-22 16:42:20|89668.7|89618.7|89663.8|89613.8|89668.8|89618.8|89662.9|89612.9|49
1637599350000|2021-11-22 16:42:30|89663.3|89613.3|89672|89622|89674.9|89627.7|89651.5|89609.8|61
1637599360000|2021-11-22 16:42:40|89671.3|89621.3|89665.3|89615.3|89671.3|89621.3|89660.4|89610.4|58
1637599370000|2021-11-22 16:42:50|89665|89615|89664.5|89614.5|89667.1|89629.9|89652.6|89614.1|56
1637599380000|2021-11-22 16:43:00|89664.6|89614.6|89663.8|89613.8|89669.6|89619.6|89662.2|89612.2|61
1637599390000|2021-11-22 16:43:10|89664|89614|89664.9|89614.9|89665.3|89615.3|89663.6|89613.6|47
1637599400000|2021-11-22 16:43:20|89664.6|89614.6|89654.2|89629.2|89667.2|89629.2|89649|89611|41
1637599410000|2021-11-22 16:43:30|89653.2|89628.2|89658.7|89633.7|89671.5|89635.3|89653.2|89613.1|57
1637599420000|2021-11-22 16:43:40|89659.2|89634.2|89651.9|89601.9|89664.9|89635|89647.8|89597.8|47
1637599430000|2021-11-22 16:43:50|89652.1|89602.1|89663.1|89613.1|89663.4|89613.4|89639.7|89589.7|63
1637599440000|2021-11-22 16:44:00|89662.3|89612.3|89664.1|89614.1|89664.7|89614.7|89661.3|89611.3|45
1637599450000|2021-11-22 16:44:10|89664.3|89614.3|89637|89587|89664.6|89614.6|89636.3|89586.3|54
1637599460000|2021-11-22 16:44:20|89637.3|89587.3|89636.4|89586.4|89637.3|89587.3|89632.8|89582.8|47
1637599470000|2021-11-22 16:44:30|89636.5|89586.5|89644.7|89594.7|89645.3|89595.3|89635.9|89585.9|42
1637599480000|2021-11-22 16:44:40|89644.9|89594.9|89643.8|89593.8|89649.6|89599.6|89631.3|89581.3|62
1637599490000|2021-11-22 16:44:50|89643.7|89593.7|89643.2|89593.2|89644.2|89594.2|89639.7|89589.7|37
1637599500000|2021-11-22 16:45:00|89644.3|89594.3|89631.3|89581.3|89644.3|89597.8|89622.6|89576.4|55
1637599510000|2021-11-22 16:45:10|89631.4|89581.4|89615.9|89565.9|89639.1|89589.1|89614.6|89564.6|56
1637599520000|2021-11-22 16:45:20|89616|89566|89641.5|89591.5|89642.3|89592.3|89615.4|89565.4|62
1637599530000|2021-11-22 16:45:30|89641.7|89591.7|89642.8|89592.8|89644.9|89594.9|89638.3|89588.3|41
1637599540000|2021-11-22 16:45:40|89644.7|89594.7|89648.6|89598.6|89652.5|89602.5|89644|89594|53
1637599550000|2021-11-22 16:45:50|89649.1|89599.1|89625.3|89575.3|89649.1|89599.1|89622|89572|51
1637599560000|2021-11-22 16:46:00|89625.9|89575.9|89632.8|89582.8|89633|89592.5|89617.4|89575.8|50
1637599570000|2021-11-22 16:46:10|89633.1|89583.1|89635.2|89585.2|89636|89586|89632.5|89582.5|45
1637599580000|2021-11-22 16:46:20|89634.9|89584.9|89634.9|89584.9|89635.5|89585.5|89634.8|89584.8|36
1637599590000|2021-11-22 16:46:30|89635.3|89585.3|89639.2|89589.2|89641.1|89591.1|89635.2|89585.2|39
1637599600000|2021-11-22 16:46:40|89640.7|89590.7|89648.6|89598.6|89649.3|89599.3|89639.3|89589.3|44
1637599610000|2021-11-22 16:46:50|89635.5|89610.5|89608.4|89583.4|89649|89610.5|89608.4|89570.9|69
1637599620000|2021-11-22 16:47:00|89608.8|89583.8|89635.8|89585.8|89636.2|89586.2|89608.8|89576.3|63
1637599630000|2021-11-22 16:47:10|89637|89587|89623.7|89573.7|89638.1|89588.1|89623.4|89573.4|52
1637599640000|2021-11-22 16:47:20|89623.6|89573.6|89611.1|89586.1|89625.3|89586.4|89609.3|89570.4|54
1637599650000|2021-11-22 16:47:30|89610.8|89585.8|89635.7|89585.7|89635.9|89587.2|89610.8|89578.5|36
1637599660000|2021-11-22 16:47:40|89636.1|89586.1|89610.8|89560.8|89636.1|89586.1|89610.1|89560.1|49
1637599670000|2021-11-22 16:47:50|89611|89561|89624.8|89574.8|89625.2|89575.2|89592.7|89554.1|64
1637599680000|2021-11-22 16:48:00|89624.7|89574.7|89631.8|89581.8|89633.7|89583.7|89624.5|89574.5|47
1637599690000|2021-11-22 16:48:10|89631.7|89581.7|89636.8|89586.8|89636.8|89586.8|89622.9|89572.9|45
1637599700000|2021-11-22 16:48:20|89636|89586|89645.2|89595.2|89646.6|89596.6|89629.2|89579.2|54
1637599710000|2021-11-22 16:48:30|89645.1|89595.1|89628.2|89578.2|89647.4|89597.4|89628.2|89578.2|67
1637599720000|2021-11-22 16:48:40|89625.7|89575.7|89627.9|89577.9|89641.3|89591.3|89612.7|89566.3|56
1637599730000|2021-11-22 16:48:50|89629.2|89579.2|89617.5|89567.5|89630.5|89580.5|89594.5|89557.9|58
1637599740000|2021-11-22 16:49:00|89617.4|89567.4|89607|89557|89621.7|89571.7|89607|89557|63
1637599750000|2021-11-22 16:49:10|89607.2|89557.2|89621|89571|89622.8|89572.8|89593.4|89553.1|55
1637599760000|2021-11-22 16:49:20|89620.4|89570.4|89621.1|89571.1|89621.6|89571.6|89594.1|89557.2|54
1637599770000|2021-11-22 16:49:30|89621.6|89571.6|89607.7|89557.7|89621.6|89571.6|89592.4|89553.9|49
1637599780000|2021-11-22 16:49:40|89605.3|89555.3|89587.5|89562.5|89605.4|89566.6|89587.5|89550.1|36
1637599790000|2021-11-22 16:49:50|89587.6|89562.6|89632.2|89582.2|89637.1|89591|89587.4|89551.5|66
1637599800000|2021-11-22 16:50:00|89632.5|89582.5|89626.2|89576.2|89632.5|89582.5|89622.3|89572.3|41
1637599810000|2021-11-22 16:50:10|89626.3|89576.3|89611.6|89561.6|89626.5|89576.5|89593.2|89555.3|49
1637599820000|2021-11-22 16:50:20|89611|89561|89618.1|89568.1|89618.1|89577.2|89592.4|89556|54
1637599830000|2021-11-22 16:50:30|89617|89567|89604|89579|89621.9|89579.2|89598.1|89557.9|47
1637599840000|2021-11-22 16:50:40|89617.4|89567.4|89585.9|89560.9|89618.1|89568.1|89585.4|89548.2|53
1637599850000|2021-11-22 16:50:50|89585.4|89560.4|89586.7|89561.7|89587.5|89562.5|89584.4|89559.4|36
1637599860000|2021-11-22 16:51:00|89586.4|89561.4|89627.2|89577.2|89627.2|89588.1|89585.1|89555.4|62
1637599870000|2021-11-22 16:51:10|89627.3|89577.3|89635.5|89585.5|89635.7|89597.3|89613.6|89575.6|63
1637599880000|2021-11-22 16:51:20|89635.7|89585.7|89610.4|89585.4|89638.6|89593.6|89610|89572.8|47
1637599890000|2021-11-22 16:51:30|89610.3|89585.3|89609.4|89584.4|89627.4|89590|89606.2|89568.4|52
1637599900000|2021-11-22 16:51:40|89609.1|89584.1|89612.8|89587.8|89624.6|89589.4|89609.1|89573.8|38
1637599910000|2021-11-22 16:51:50|89612.9|89587.9|89616.9|89591.9|89630.8|89593.8|89612.9|89577.5|47
1637599920000|2021-11-22 16:52:00|89617.9|89592.9|89632.7|89582.7|89632.9|89592.9|89616.9|89579.4|37
1637599930000|2021-11-22 16:52:10|89632.5|89582.5|89638.1|89588.1|89639.6|89598.4|89620.3|89582.5|40
1637599940000|2021-11-22 16:52:20|89638|89588|89642|89592|89642|89604.2|89627.6|89588|37
1637599950000|2021-11-22 16:52:30|89641.1|89591.1|89655.7|89605.7|89659.9|89623.4|89641.1|89591.1|57
1637599960000|2021-11-22 16:52:40|89655.8|89605.8|89665.3|89615.3|89666|89616|89655.5|89605.5|53
1637599970000|2021-11-22 16:52:50|89665.6|89615.6|89649.2|89624.2|89666.1|89625.3|89647.1|89609|47
1637599980000|2021-11-22 16:53:00|89649.1|89624.1|89670.8|89620.8|89672.3|89634|89648.5|89612.4|54
1637599990000|2021-11-22 16:53:10|89671.3|89621.3|89658.7|89608.7|89671.4|89637.3|89647|89608.7|52
1637600000000|2021-11-22 16:53:20|89657.8|89607.8|89660.9|89610.9|89662.8|89627.7|89642.4|89605.2|43
1637600010000|2021-11-22 16:53:30|89657.1|89607.1|89664.8|89614.8|89664.8|89625.9|89641.9|89603.8|53
1637600020000|2021-11-22 16:53:40|89663.8|89613.8|89676|89626|89676|89636.5|89654.3|89613.8|46
1637600030000|2021-11-22 16:53:50|89677.1|89627.1|89674.5|89624.5|89678.3|89640.7|89663.8|89624.1|48
1637600040000|2021-11-22 16:54:00|89674.6|89624.6|89667.6|89642.6|89681|89643.2|89661.9|89624.6|59
1637600050000|2021-11-22 16:54:10|89667.9|89642.9|89667.6|89642.6|89679.5|89643.1|89664.5|89627.9|42
1637600060000|2021-11-22 16:54:20|89666.7|89641.7|89665.3|89615.3|89676.9|89642.1|89649.2|89614.1|63
1637600070000|2021-11-22 16:54:30|89664.7|89614.7|89648.4|89623.4|89667.9|89626.2|89647|89610.6|54
1637600080000|2021-11-22 16:54:40|89648|89623|89651.8|89626.8|89651.8|89626.8|89648|89623|32
1637600090000|2021-11-22 16:54:50|89651.9|89626.9|89663.4|89613.4|89664.7|89626.9|89645.1|89607.6|62
1637600100000|2021-11-22 16:55:00|89663.7|89613.7|89651.2|89626.2|89666.1|89627.1|89649.1|89611.2|56
1637600110000|2021-11-22 16:55:10|89650.9|89625.9|89669|89619|89669|89630.7|89649.9|89612.8|59
1637600120000|2021-11-22 16:55:20|89655.6|89630.6|89659|89634|89672.1|89634.8|89653.5|89620.8|54
1637600130000|2021-11-22 16:55:30|89658.4|89633.4|89690.7|89640.7|89691|89641|89658.4|89622.5|60
1637600140000|2021-11-22 16:55:40|89690.4|89640.4|89684.1|89659.1|89699.4|89661.5|89679.2|89640.4|61
1637600150000|2021-11-22 16:55:50|89695.7|89645.7|89680.7|89630.7|89695.7|89651.6|89671|89630.5|64
1637600160000|2021-11-22 16:56:00|89680.6|89630.6|89671.2|89621.2|89680.6|89640.6|89662.8|89621.2|54
1637600170000|2021-11-22 16:56:10|89670.5|89620.5|89670.7|89620.7|89672.6|89635.4|89651.7|89613.9|62
1637600180000|2021-11-22 16:56:20|89669.8|89619.8|89666.1|89616.1|89675.9|89635.5|89655.5|89616.1|51
1637600190000|2021-11-22 16:56:30|89668.3|89618.3|89674.4|89624.4|89674.4|89636.1|89654.6|89612.5|64
1637600200000|2021-11-22 16:56:40|89674.5|89624.5|89683.7|89633.7|89684.1|89639.8|89662.3|89624.1|45
1637600210000|2021-11-22 16:56:50|89679.1|89629.1|89683.5|89633.5|89684.7|89634.7|89679.1|89629.1|47
1637600220000|2021-11-22 16:57:00|89683.1|89633.1|89684.5|89634.5|89685.1|89644.4|89666|89625.3|59
1637600230000|2021-11-22 16:57:10|89684|89634|89681.1|89631.1|89684|89643.4|89665.5|89627.2|54
1637600240000|2021-11-22 16:57:20|89681|89631|89703.1|89653.1|89704.3|89654.3|89662.3|89622.7|64
1637600250000|2021-11-22 16:57:30|89703.9|89653.9|89713.3|89663.3|89715.3|89665.3|89703.9|89653.9|67
1637600260000|2021-11-22 16:57:40|89712|89662|89698.7|89648.7|89712.4|89662.4|89698.7|89648.7|55
1637600270000|2021-11-22 16:57:50|89699.2|89649.2|89682.9|89632.9|89699.2|89655.7|89679.8|89632.9|67
1637600280000|2021-11-22 16:58:00|89682.8|89632.8|89686.5|89636.5|89687.2|89645.6|89670.3|89632|55
1637600290000|2021-11-22 16:58:10|89687.3|89637.3|89686.4|89636.4|89687.3|89646|89670.6|89632|67
1637600300000|2021-11-22 16:58:20|89685.8|89635.8|89699.1|89649.1|89699.1|89661|89683.6|89635.8|53
1637600310000|2021-11-22 16:58:30|89699|89649|89705|89655|89707|89657|89698.5|89648.5|51
1637600320000|2021-11-22 16:58:40|89704.2|89654.2|89707.4|89657.4|89708.6|89658.6|89703.9|89653.9|52
1637600330000|2021-11-22 16:58:50|89706.8|89656.8|89709.4|89659.4|89711.9|89673.6|89696.1|89655.9|57
1637600340000|2021-11-22 16:59:00|89708.9|89658.9|89718|89668|89721.7|89685.1|89700.1|89658.9|70
1637600350000|2021-11-22 16:59:10|89716.2|89666.2|89709.4|89659.4|89716.2|89676.6|89698.2|89658|64
1637600360000|2021-11-22 16:59:20|89709.9|89659.9|89714.7|89664.7|89715.2|89673|89696.1|89658.2|62
1637600370000|2021-11-22 16:59:30|89713.2|89663.2|89691.1|89666.1|89713.2|89674.9|89691.1|89657.9|60
1637600380000|2021-11-22 16:59:40|89703.5|89653.5|89703.4|89653.4|89709|89670.6|89690.3|89653.2|63
1637600390000|2021-11-22 16:59:50|89704.1|89654.1|89691.7|89641.7|89707.2|89669.3|89680.9|89641|62
1637600400000|2021-11-22 17:00:00|89691.9|89641.9|89701.3|89651.3|89702.8|89663.8|89687.6|89641.9|62
1637600410000|2021-11-22 17:00:10|89701.8|89651.8|89706.2|89656.2|89706.6|89668.8|89693.3|89651.6|32
1637600420000|2021-11-22 17:00:20|89705.4|89655.4|89708.5|89658.5|89709.5|89659.5|89705.4|89655.4|47
1637600430000|2021-11-22 17:00:30|89708.4|89658.4|89696.5|89671.5|89716.1|89676.9|89696.5|89658|46
1637600440000|2021-11-22 17:00:40|89696.8|89671.8|89706|89656|89710.9|89671.8|89696.2|89655.6|43
1637600450000|2021-11-22 17:00:50|89706.2|89656.2|89702.2|89652.2|89707|89657|89700.9|89650.9|44
1637600460000|2021-11-22 17:01:00|89702.1|89652.1|89693.4|89643.4|89702.4|89652.4|89693|89643|50
1637600470000|2021-11-22 17:01:10|89692.9|89642.9|89692.9|89642.9|89694|89644|89692.1|89642.1|31
1637600480000|2021-11-22 17:01:20|89692.8|89642.8|89695.2|89645.2|89697.3|89647.3|89692.5|89642.5|54
1637600490000|2021-11-22 17:01:30|89695.3|89645.3|89703.4|89653.4|89703.4|89653.4|89695.3|89645.3|69
1637600500000|2021-11-22 17:01:40|89702.5|89652.5|89711.1|89661.1|89713|89663|89702.5|89652.5|62
1637600510000|2021-11-22 17:01:50|89711.2|89661.2|89719.3|89669.3|89719.6|89669.6|89710.5|89660.5|65
1637600520000|2021-11-22 17:02:00|89718.5|89668.5|89716.8|89666.8|89720.4|89670.4|89714|89664|56
1637600530000|2021-11-22 17:02:10|89716.7|89666.7|89715.8|89665.8|89718.6|89668.6|89714.9|89664.9|47
1637600540000|2021-11-22 17:02:20|89714.5|89664.5|89706.6|89656.6|89715.9|89665.9|89706.3|89656.3|45
1637600550000|2021-11-22 17:02:30|89709.7|89659.7|89707.8|89657.8|89711.3|89661.3|89706.7|89656.7|55
1637600560000|2021-11-22 17:02:40|89707.6|89657.6|89711.7|89661.7|89714.2|89664.2|89707.6|89657.6|49
1637600570000|2021-11-22 17:02:50|89712|89662|89711.4|89661.4|89717.3|89667.3|89711|89661|45
1637600580000|2021-11-22 17:03:00|89712.1|89662.1|89716.1|89666.1|89716.5|89666.5|89712.1|89662.1|36
1637600590000|2021-11-22 17:03:10|89716.3|89666.3|89716.8|89666.8|89717.3|89667.3|89715.5|89665.5|28
1637600600000|2021-11-22 17:03:20|89716.9|89666.9|89713.1|89663.1|89717|89667|89711.9|89661.9|28
1637600610000|2021-11-22 17:03:30|89714.1|89664.1|89714|89664|89715.2|89665.2|89713.5|89663.5|36
1637600620000|2021-11-22 17:03:40|89714.1|89664.1|89714.3|89664.3|89714.7|89664.7|89714.1|89664.1|21
1637600630000|2021-11-22 17:03:50|89714.5|89664.5|89714.6|89664.6|89715.4|89665.4|89714.3|89664.3|22
1637600640000|2021-11-22 17:04:00|89714.7|89664.7|89717.2|89667.2|89720.3|89670.3|89714.1|89664.1|41
1637600650000|2021-11-22 17:04:10|89717.7|89667.7|89713.7|89663.7|89719.8|89669.8|89711.5|89661.5|42
1637600660000|2021-11-22 17:04:20|89713.8|89663.8|89715.6|89665.6|89717.2|89667.2|89707.5|89657.5|54
1637600670000|2021-11-22 17:04:30|89715.2|89665.2|89716.3|89666.3|89718.2|89668.2|89714.6|89664.6|27
1637600680000|2021-11-22 17:04:40|89716.1|89666.1|89719.8|89669.8|89721.5|89671.5|89716.1|89666.1|34
1637600690000|2021-11-22 17:04:50|89719.1|89669.1|89724.1|89674.1|89724.4|89674.4|89717.6|89667.6|41
1637600700000|2021-11-22 17:05:00|89724.5|89674.5|89726.9|89676.9|89727.4|89677.4|89722.4|89672.4|44
1637600710000|2021-11-22 17:05:10|89726.7|89676.7|89728.9|89678.9|89729.8|89679.8|89724.9|89674.9|44
1637600720000|2021-11-22 17:05:20|89728.7|89678.7|89729.3|89679.3|89729.6|89679.6|89727.8|89677.8|45
1637600730000|2021-11-22 17:05:30|89729.2|89679.2|89729.9|89679.9|89730.7|89680.7|89728.6|89678.6|22
1637600740000|2021-11-22 17:05:40|89730|89680|89730.2|89680.2|89731|89681|89730|89680|26
1637600750000|2021-11-22 17:05:50|89729.6|89679.6|89735.4|89685.4|89735.4|89685.4|89729.6|89679.6|38
1637600760000|2021-11-22 17:06:00|89735.1|89685.1|89735.8|89685.8|89736.9|89686.9|89732.7|89682.7|41
1637600770000|2021-11-22 17:06:10|89735.2|89685.2|89734.7|89684.7|89735.2|89685.2|89733.1|89683.1|47
1637600780000|2021-11-22 17:06:20|89735|89685|89734.3|89684.3|89735.7|89685.7|89734|89684|40
1637600790000|2021-11-22 17:06:30|89734.4|89684.4|89734.9|89684.9|89734.9|89684.9|89734|89684|24
1637600800000|2021-11-22 17:06:40|89735|89685|89735.9|89685.9|89735.9|89685.9|89734.5|89684.5|33
1637600810000|2021-11-22 17:06:50|89736.1|89686.1|89735.4|89685.4|89736.3|89686.3|89734.8|89684.8|28
1637600820000|2021-11-22 17:07:00|89735.5|89685.5|89735|89685|89740.6|89690.6|89735|89685|42
1637600830000|2021-11-22 17:07:10|89735.2|89685.2|89740|89690|89741.7|89691.7|89734.7|89684.7|39
1637600840000|2021-11-22 17:07:20|89740.7|89690.7|89739.6|89689.6|89745.1|89695.1|89738.7|89688.7|54
1637600850000|2021-11-22 17:07:30|89739.2|89689.2|89743.4|89693.4|89743.8|89693.8|89739.2|89689.2|46
1637600860000|2021-11-22 17:07:40|89743|89693|89742.2|89692.2|89743.3|89693.3|89741.3|89691.3|30
1637600870000|2021-11-22 17:07:50|89742.3|89692.3|89741.2|89691.2|89742.3|89692.3|89741|89691|23
1637600880000|2021-11-22 17:08:00|89741.3|89691.3|89745.7|89695.7|89745.8|89695.8|89741.1|89691.1|40
1637600890000|2021-11-22 17:08:10|89745.4|89695.4|89750.1|89700.1|89750.1|89700.1|89743.6|89693.6|49
1637600900000|2021-11-22 17:08:20|89749.4|89699.4|89749|89699|89751.3|89701.3|89748.2|89698.2|43
1637600910000|2021-11-22 17:08:30|89749.2|89699.2|89753.2|89703.2|89753.6|89703.6|89748.5|89698.5|27
1637600920000|2021-11-22 17:08:40|89753|89703|89759.1|89709.1|89761.2|89711.2|89752.8|89702.8|41
1637600930000|2021-11-22 17:08:50|89759.2|89709.2|89753.9|89703.9|89761.9|89711.9|89751.8|89701.8|41
1637600940000|2021-11-22 17:09:00|89752.4|89702.4|89762|89712|89765.1|89715.1|89752.1|89702.1|59
1637600950000|2021-11-22 17:09:10|89761.5|89711.5|89767.4|89717.4|89768.5|89718.5|89760.1|89710.1|40
1637600960000|2021-11-22 17:09:20|89767.8|89717.8|89766.6|89716.6|89769.9|89719.9|89764.4|89714.4|40
1637600970000|2021-11-22 17:09:30|89766.7|89716.7|89760.8|89710.8|89766.7|89716.7|89760.1|89710.1|44
1637600980000|2021-11-22 17:09:40|89761.4|89711.4|89761.1|89711.1|89762.8|89712.8|89759.3|89709.3|54
1637600990000|2021-11-22 17:09:50|89762.1|89712.1|89761.6|89711.6|89766.2|89716.2|89759.9|89709.9|47
1637601000000|2021-11-22 17:10:00|89762|89712|89762|89712|89764.2|89714.2|89759.6|89709.6|48
1637601010000|2021-11-22 17:10:10|89761.9|89711.9|89767.6|89717.6|89770.3|89720.3|89761.8|89711.8|46
1637601020000|2021-11-22 17:10:20|89765.3|89715.3|89773|89723|89773.5|89723.5|89765.3|89715.3|41
1637601030000|2021-11-22 17:10:30|89772.6|89722.6|89772.7|89722.7|89773.7|89723.7|89772.5|89722.5|30
1637601040000|2021-11-22 17:10:40|89772.8|89722.8|89772.4|89722.4|89772.8|89722.8|89770.4|89720.4|32
1637601050000|2021-11-22 17:10:50|89772.5|89722.5|89767|89717|89772.5|89722.5|89765.9|89715.9|55
1637601060000|2021-11-22 17:11:00|89766.4|89716.4|89767.8|89717.8|89770.1|89720.1|89765.1|89715.1|42
1637601070000|2021-11-22 17:11:10|89769|89719|89759.3|89709.3|89769|89719|89758.6|89708.6|44
1637601080000|2021-11-22 17:11:20|89759.2|89709.2|89761|89711|89761.2|89711.2|89758.6|89708.6|36
1637601090000|2021-11-22 17:11:30|89760.9|89710.9|89762.8|89712.8|89763.7|89713.7|89760.3|89710.3|35
1637601100000|2021-11-22 17:11:40|89763.1|89713.1|89769.3|89719.3|89770.5|89720.5|89763.1|89713.1|40
1637601110000|2021-11-22 17:11:50|89768.6|89718.6|89770.2|89720.2|89770.8|89720.8|89768|89718|47
1637601120000|2021-11-22 17:12:00|89770.3|89720.3|89775.1|89725.1|89777.1|89727.1|89769.6|89719.6|46
1637601130000|2021-11-22 17:12:10|89774.9|89724.9|89777.6|89727.6|89777.6|89727.6|89773.3|89723.3|29
1637601140000|2021-11-22 17:12:20|89777.3|89727.3|89764.3|89714.3|89782.2|89732.2|89763.8|89713.8|54
1637601150000|2021-11-22 17:12:30|89765.8|89715.8|89765.8|89715.8|89766.1|89716.1|89764.2|89714.2|33
1637601160000|2021-11-22 17:12:40|89765.9|89715.9|89764.1|89714.1|89766.2|89716.2|89764.1|89714.1|30
1637601170000|2021-11-22 17:12:50|89764.4|89714.4|89765.1|89715.1|89768.1|89718.1|89764.4|89714.4|34
1637601180000|2021-11-22 17:13:00|89765.4|89715.4|89764.5|89714.5|89765.9|89715.9|89763.9|89713.9|23
1637601190000|2021-11-22 17:13:10|89764.7|89714.7|89767.8|89717.8|89769|89719|89763.9|89713.9|28
1637601200000|2021-11-22 17:13:20|89767.9|89717.9|89773.4|89723.4|89776.8|89726.8|89767.9|89717.9|45
1637601210000|2021-11-22 17:13:30|89773.6|89723.6|89771.8|89721.8|89773.6|89723.6|89771.3|89721.3|29
1637601220000|2021-11-22 17:13:40|89771.9|89721.9|89775.3|89725.3|89775.8|89725.8|89771.1|89721.1|30
1637601230000|2021-11-22 17:13:50|89775.2|89725.2|89777.2|89727.2|89777.4|89727.4|89773.7|89723.7|31
1637601240000|2021-11-22 17:14:00|89777.3|89727.3|89780.6|89730.6|89782.1|89732.1|89777.3|89727.3|39
1637601250000|2021-11-22 17:14:10|89780.8|89730.8|89778.6|89728.6|89780.8|89730.8|89774|89724|39
1637601260000|2021-11-22 17:14:20|89778.2|89728.2|89777.5|89727.5|89780|89730|89775.7|89725.7|34
1637601270000|2021-11-22 17:14:30|89778.9|89728.9|89766.3|89716.3|89779|89729|89766.3|89716.3|47
1637601280000|2021-11-22 17:14:40|89766.1|89716.1|89767.8|89717.8|89768.7|89718.7|89766.1|89716.1|41
1637601290000|2021-11-22 17:14:50|89767.7|89717.7|89781.3|89731.3|89784.4|89734.4|89766|89716|63
1637601300000|2021-11-22 17:15:00|89780.9|89730.9|89778.5|89728.5|89782.2|89732.2|89775.9|89725.9|52
1637601310000|2021-11-22 17:15:10|89778.6|89728.6|89777.7|89727.7|89778.6|89728.6|89775.8|89725.8|36
1637601320000|2021-11-22 17:15:20|89777.6|89727.6|89776.5|89726.5|89779|89729|89776.4|89726.4|30
1637601330000|2021-11-22 17:15:30|89776.6|89726.6|89777.8|89727.8|89778.6|89728.6|89776.6|89726.6|45
1637601340000|2021-11-22 17:15:40|89777.7|89727.7|89776.8|89726.8|89779.2|89729.2|89776.8|89726.8|40
1637601350000|2021-11-22 17:15:50|89776.5|89726.5|89778.3|89728.3|89778.7|89728.7|89776.4|89726.4|28
1637601360000|2021-11-22 17:16:00|89778.5|89728.5|89781.9|89731.9|89782.9|89732.9|89778.2|89728.2|37
1637601370000|2021-11-22 17:16:10|89781.4|89731.4|89786|89736|89786.5|89736.5|89781.4|89731.4|41
1637601380000|2021-11-22 17:16:20|89785.8|89735.8|89787|89737|89787|89737|89784.5|89734.5|58
1637601390000|2021-11-22 17:16:30|89786.8|89736.8|89789.9|89739.9|89790.1|89740.1|89785.2|89735.2|42
1637601400000|2021-11-22 17:16:40|89790.6|89740.6|89790.5|89740.5|89791.2|89741.2|89789.2|89739.2|28
1637601410000|2021-11-22 17:16:50|89790.3|89740.3|89789.7|89739.7|89790.8|89740.8|89788.1|89738.1|39
1637601420000|2021-11-22 17:17:00|89790.2|89740.2|89789|89739|89790.4|89740.4|89788.4|89738.4|23
1637601430000|2021-11-22 17:17:10|89789.1|89739.1|89789.9|89739.9|89790.5|89740.5|89787.5|89737.5|41
1637601440000|2021-11-22 17:17:20|89790.4|89740.4|89791.3|89741.3|89791.9|89741.9|89788.6|89738.6|52
1637601450000|2021-11-22 17:17:30|89794.5|89744.5|89801.7|89751.7|89801.7|89751.7|89793.2|89743.2|50
1637601460000|2021-11-22 17:17:40|89801|89751|89805.2|89755.2|89805.2|89755.2|89800.8|89750.8|36
1637601470000|2021-11-22 17:17:50|89804.7|89754.7|89802.8|89752.8|89808.8|89758.8|89802.7|89752.7|40
1637601480000|2021-11-22 17:18:00|89801.9|89751.9|89799.3|89749.3|89802.4|89752.4|89798.6|89748.6|41
1637601490000|2021-11-22 17:18:10|89799.2|89749.2|89801.9|89751.9|89802|89752|89799|89749|23
1637601500000|2021-11-22 17:18:20|89801.6|89751.6|89802.7|89752.7|89802.9|89752.9|89800.4|89750.4|23
1637601510000|2021-11-22 17:18:30|89802.5|89752.5|89799.1|89749.1|89803.4|89753.4|89798.7|89748.7|34
1637601520000|2021-11-22 17:18:40|89800.2|89750.2|89800.3|89750.3|89800.7|89750.7|89799.8|89749.8|26
1637601530000|2021-11-22 17:18:50|89800.8|89750.8|89798.3|89748.3|89800.8|89750.8|89795.4|89745.4|37
1637601540000|2021-11-22 17:19:00|89798.4|89748.4|89797.4|89747.4|89798.4|89748.4|89796.4|89746.4|23
1637601550000|2021-11-22 17:19:10|89798|89748|89805.2|89755.2|89808.4|89758.4|89798|89748|41
1637601560000|2021-11-22 17:19:20|89805.1|89755.1|89807.4|89757.4|89808.1|89758.1|89804.7|89754.7|42
1637601570000|2021-11-22 17:19:30|89807.5|89757.5|89807.8|89757.8|89808.3|89758.3|89807|89757|32
1637601580000|2021-11-22 17:19:40|89807.7|89757.7|89807.9|89757.9|89809|89759|89805.5|89755.5|28
1637601590000|2021-11-22 17:19:50|89808.2|89758.2|89806.3|89756.3|89809.1|89759.1|89805.5|89755.5|36
1637601600000|2021-11-22 17:20:00|89805.9|89755.9|89802.3|89752.3|89808|89758|89798.6|89748.6|44
1637601610000|2021-11-22 17:20:10|89802.8|89752.8|89801.3|89751.3|89803.5|89753.5|89801.1|89751.1|29
1637601620000|2021-11-22 17:20:20|89801.7|89751.7|89810.9|89760.9|89810.9|89760.9|89801.5|89751.5|44
1637601630000|2021-11-22 17:20:30|89810.7|89760.7|89810.9|89760.9|89811.3|89761.3|89807.6|89757.6|35
1637601640000|2021-11-22 17:20:40|89812.2|89762.2|89812.1|89762.1|89812.3|89762.3|89810.2|89760.2|24
1637601650000|2021-11-22 17:20:50|89812.7|89762.7|89812.5|89762.5|89813.7|89763.7|89812.2|89762.2|29
1637601660000|2021-11-22 17:21:00|89812.6|89762.6|89812.6|89762.6|89814.1|89764.1|89812.2|89762.2|29
1637601670000|2021-11-22 17:21:10|89813.2|89763.2|89811.6|89761.6|89813.2|89763.2|89811.3|89761.3|27
1637601680000|2021-11-22 17:21:20|89811.7|89761.7|89825.8|89775.8|89826.2|89776.2|89809.6|89759.6|40
1637601690000|2021-11-22 17:21:30|89827.4|89777.4|89822.2|89772.2|89827.4|89777.4|89821.3|89771.3|45
1637601700000|2021-11-22 17:21:40|89822|89772|89817.2|89767.2|89822.2|89772.2|89817.1|89767.1|38
1637601710000|2021-11-22 17:21:50|89817.4|89767.4|89821.2|89771.2|89821.3|89771.3|89816.8|89766.8|29
1637601720000|2021-11-22 17:22:00|89820.7|89770.7|89811.5|89761.5|89821.1|89771.1|89810.8|89760.8|49
1637601730000|2021-11-22 17:22:10|89812.7|89762.7|89820.6|89770.6|89820.6|89770.6|89811.7|89761.7|34
1637601740000|2021-11-22 17:22:20|89819.8|89769.8|89819.7|89769.7|89820.2|89770.2|89818.2|89768.2|31
1637601750000|2021-11-22 17:22:30|89819.6|89769.6|89817.9|89767.9|89820.6|89770.6|89816.5|89766.5|35
1637601760000|2021-11-22 17:22:40|89817.7|89767.7|89818.2|89768.2|89820.8|89770.8|89817.7|89767.7|35
1637601770000|2021-11-22 17:22:50|89818.4|89768.4|89819|89769|89821.9|89771.9|89817.8|89767.8|30
1637601780000|2021-11-22 17:23:00|89819.1|89769.1|89820.2|89770.2|89820.9|89770.9|89819.1|89769.1|18
1637601790000|2021-11-22 17:23:10|89820|89770|89820.3|89770.3|89820.6|89770.6|89820|89770|20
1637601800000|2021-11-22 17:23:20|89820.1|89770.1|89815.3|89765.3|89820.2|89770.2|89815.1|89765.1|23
1637601810000|2021-11-22 17:23:30|89815.2|89765.2|89809.4|89759.4|89817|89767|89809.3|89759.3|45
1637601820000|2021-11-22 17:23:40|89809.5|89759.5|89807.4|89757.4|89810.2|89760.2|89806.4|89756.4|38
1637601830000|2021-11-22 17:23:50|89807.3|89757.3|89808.2|89758.2|89811.2|89761.2|89806.6|89756.6|32
1637601840000|2021-11-22 17:24:00|89808.5|89758.5|89812|89762|89814.5|89764.5|89808.5|89758.5|43
1637601850000|2021-11-22 17:24:10|89811.1|89761.1|89812.4|89762.4|89812.4|89762.4|89810.8|89760.8|27
1637601860000|2021-11-22 17:24:20|89812.5|89762.5|89814.1|89764.1|89817|89767|89812.5|89762.5|29
1637601870000|2021-11-22 17:24:30|89814.2|89764.2|89815.1|89765.1|89815.7|89765.7|89814.2|89764.2|23
1637601880000|2021-11-22 17:24:40|89815|89765|89812.6|89762.6|89815|89765|89811|89761|29
1637601890000|2021-11-22 17:24:50|89812.2|89762.2|89816.9|89766.9|89818|89768|89812.2|89762.2|40
1637601900000|2021-11-22 17:25:00|89817|89767|89819.4|89769.4|89821.5|89771.5|89814.1|89764.1|48
1637601910000|2021-11-22 17:25:10|89819.9|89769.9|89825.3|89775.3|89829.2|89779.2|89819.4|89769.4|43
1637601920000|2021-11-22 17:25:20|89827|89777|89829.1|89779.1|89829.9|89779.9|89826|89776|42
1637601930000|2021-11-22 17:25:30|89829.2|89779.2|89824.6|89774.6|89830.2|89780.2|89823.2|89773.2|43
1637601940000|2021-11-22 17:25:40|89825.1|89775.1|89825.4|89775.4|89825.5|89775.5|89824.1|89774.1|20
1637601950000|2021-11-22 17:25:50|89825.5|89775.5|89819.3|89769.3|89825.5|89775.5|89818.8|89768.8|31
1637601960000|2021-11-22 17:26:00|89820|89770|89815.5|89765.5|89820|89770|89814.1|89764.1|56
1637601970000|2021-11-22 17:26:10|89816|89766|89817.5|89767.5|89817.5|89767.5|89816|89766|28
1637601980000|2021-11-22 17:26:20|89818.1|89768.1|89819.1|89769.1|89821|89771|89818.1|89768.1|45
1637601990000|2021-11-22 17:26:30|89818.6|89768.6|89820.1|89770.1|89821.9|89771.9|89816.4|89766.4|29
1637602000000|2021-11-22 17:26:40|89820.3|89770.3|89822.8|89772.8|89823.1|89773.1|89818.2|89768.2|39
1637602010000|2021-11-22 17:26:50|89822.3|89772.3|89823.7|89773.7|89824.5|89774.5|89822.3|89772.3|34
1637602020000|2021-11-22 17:27:00|89823.5|89773.5|89821.4|89771.4|89825|89775|89821.3|89771.3|29
1637602030000|2021-11-22 17:27:10|89821.1|89771.1|89819.3|89769.3|89821.1|89771.1|89817|89767|38
1637602040000|2021-11-22 17:27:20|89819.1|89769.1|89818.5|89768.5|89819.1|89769.1|89817.4|89767.4|31
1637602050000|2021-11-22 17:27:30|89818.4|89768.4|89820.9|89770.9|89821.5|89771.5|89817.7|89767.7|27
1637602060000|2021-11-22 17:27:40|89821.1|89771.1|89819.3|89769.3|89821.8|89771.8|89816.4|89766.4|42
1637602070000|2021-11-22 17:27:50|89818.7|89768.7|89816.5|89766.5|89819|89769|89816.4|89766.4|27
1637602080000|2021-11-22 17:28:00|89816.6|89766.6|89816.6|89766.6|89819.6|89769.6|89816.2|89766.2|41
1637602090000|2021-11-22 17:28:10|89816.5|89766.5|89817.9|89767.9|89819.2|89769.2|89811.3|89761.3|49
1637602100000|2021-11-22 17:28:20|89819.3|89769.3|89819.4|89769.4|89821.4|89771.4|89816.2|89766.2|18
1637602110000|2021-11-22 17:28:30|89818.6|89768.6|89812.7|89762.7|89818.6|89768.6|89811.7|89761.7|36
1637602120000|2021-11-22 17:28:40|89813.2|89763.2|89816.4|89766.4|89816.5|89766.5|89813.2|89763.2|37
1637602130000|2021-11-22 17:28:50|89816.7|89766.7|89827.2|89777.2|89829.5|89779.5|89816.7|89766.7|40
1637602140000|2021-11-22 17:29:00|89828.5|89778.5|89838.2|89788.2|89839.8|89789.8|89827|89777|51
1637602150000|2021-11-22 17:29:10|89838.3|89788.3|89837.9|89787.9|89838.4|89788.4|89835.4|89785.4|33
1637602160000|2021-11-22 17:29:20|89838.1|89788.1|89838.6|89788.6|89839.7|89789.7|89835.9|89785.9|37
1637602170000|2021-11-22 17:29:30|89838.3|89788.3|89841.9|89791.9|89844|89794|89838.3|89788.3|33
1637602180000|2021-11-22 17:29:40|89842|89792|89844.7|89794.7|89847.3|89797.3|89841.6|89791.6|37
1637602190000|2021-11-22 17:29:50|89845.1|89795.1|89843.9|89793.9|89845.2|89795.2|89843.3|89793.3|37
1637602200000|2021-11-22 17:30:00|89844|89794|89855|89805|89856|89806|89843.1|89793.1|46
1637602210000|2021-11-22 17:30:10|89854.7|89804.7|89842.3|89792.3|89864|89814|89840.7|89790.7|58
1637602220000|2021-11-22 17:30:20|89841.5|89791.5|89844.5|89794.5|89851.6|89801.6|89838|89788|46
1637602230000|2021-11-22 17:30:30|89844.1|89794.1|89843.5|89793.5|89848|89798|89841.5|89791.5|50
1637602240000|2021-11-22 17:30:40|89843.9|89793.9|89845.5|89795.5|89849.6|89799.6|89839.2|89789.2|50
1637602250000|2021-11-22 17:30:50|89844.5|89794.5|89832|89782|89844.6|89794.6|89832|89782|55
1637602260000|2021-11-22 17:31:00|89832.4|89782.4|89832.5|89782.5|89833.3|89783.3|89821.7|89771.7|54
1637602270000|2021-11-22 17:31:10|89832.4|89782.4|89820.3|89770.3|89834.3|89784.3|89816.7|89766.7|52
1637602280000|2021-11-22 17:31:20|89820.8|89770.8|89820.9|89770.9|89823.8|89773.8|89820.4|89770.4|43
1637602290000|2021-11-22 17:31:30|89820.6|89770.6|89821.3|89771.3|89829|89779|89817|89767|61
1637602300000|2021-11-22 17:31:40|89821.6|89771.6|89822.5|89772.5|89822.7|89772.7|89821.1|89771.1|41
1637602310000|2021-11-22 17:31:50|89822.3|89772.3|89821.6|89771.6|89824|89774|89821.2|89771.2|32
1637602320000|2021-11-22 17:32:00|89821.3|89771.3|89822.6|89772.6|89822.9|89772.9|89821.3|89771.3|29
1637602330000|2021-11-22 17:32:10|89822.3|89772.3|89835|89785|89835|89785|89816.8|89766.8|60
1637602340000|2021-11-22 17:32:20|89834.8|89784.8|89829.7|89779.7|89839|89789|89829.5|89779.5|53
1637602350000|2021-11-22 17:32:30|89829.8|89779.8|89826.8|89776.8|89836.7|89786.7|89826.8|89776.8|59
1637602360000|2021-11-22 17:32:40|89827.1|89777.1|89826.6|89776.6|89835.7|89785.7|89823.3|89773.3|57
1637602370000|2021-11-22 17:32:50|89826.5|89776.5|89823.9|89773.9|89827.3|89777.3|89815.6|89765.6|52
1637602380000|2021-11-22 17:33:00|89824.3|89774.3|89833|89783|89835.9|89785.9|89822.3|89772.3|57
1637602390000|2021-11-22 17:33:10|89832.7|89782.7|89845.3|89795.3|89848.1|89798.1|89828.6|89778.6|61
1637602400000|2021-11-22 17:33:20|89844.7|89794.7|89851.7|89801.7|89855.2|89805.2|89843.6|89793.6|39
1637602410000|2021-11-22 17:33:30|89853.9|89803.9|89850.4|89800.4|89856.7|89806.7|89849.9|89799.9|44
1637602420000|2021-11-22 17:33:40|89848.2|89798.2|89848|89798|89849.4|89799.4|89841|89791|56
1637602430000|2021-11-22 17:33:50|89845.6|89795.6|89846.2|89796.2|89852.8|89802.8|89845|89795|50
1637602440000|2021-11-22 17:34:00|89845.6|89795.6|89849.9|89799.9|89850.3|89800.3|89844.6|89794.6|42
1637602450000|2021-11-22 17:34:10|89850.2|89800.2|89849.5|89799.5|89850.2|89800.2|89848.9|89798.9|23
1637602460000|2021-11-22 17:34:20|89849.4|89799.4|89860|89810|89862|89812|89848.3|89798.3|48
1637602470000|2021-11-22 17:34:30|89860.5|89810.5|89860.7|89810.7|89861.6|89811.6|89857.7|89807.7|40
1637602480000|2021-11-22 17:34:40|89861|89811|89868|89818|89868.1|89818.1|89859.7|89809.7|38
1637602490000|2021-11-22 17:34:50|89868.1|89818.1|89874.8|89824.8|89875.6|89825.6|89868.1|89818.1|39
1637602500000|2021-11-22 17:35:00|89874.5|89824.5|89868.3|89818.3|89875.4|89825.4|89867.7|89817.7|34
1637602510000|2021-11-22 17:35:10|89868.9|89818.9|89875|89825|89875|89825|89868.1|89818.1|36
1637602520000|2021-11-22 17:35:20|89874.9|89824.9|89872.3|89822.3|89883.2|89833.2|89872.2|89822.2|50
1637602530000|2021-11-22 17:35:30|89872.1|89822.1|89871.5|89821.5|89872.7|89822.7|89870.8|89820.8|36
1637602540000|2021-11-22 17:35:40|89871.6|89821.6|89877|89827|89877|89827|89871.3|89821.3|25
1637602550000|2021-11-22 17:35:50|89877.2|89827.2|89877.6|89827.6|89879.6|89829.6|89877.2|89827.2|29
1637602560000|2021-11-22 17:36:00|89877.5|89827.5|89879.5|89829.5|89882.6|89832.6|89877.5|89827.5|46
1637602570000|2021-11-22 17:36:10|89879.9|89829.9|89873.7|89823.7|89880.3|89830.3|89873.7|89823.7|37
1637602580000|2021-11-22 17:36:20|89873.9|89823.9|89872.8|89822.8|89875.9|89825.9|89870.5|89820.5|30
1637602590000|2021-11-22 17:36:30|89873.6|89823.6|89876.6|89826.6|89876.6|89826.6|89868.9|89818.9|33
1637602600000|2021-11-22 17:36:40|89876.7|89826.7|89879.7|89829.7|89880|89841.7|89865.4|89825.9|30
1637602610000|2021-11-22 17:36:50|89879.9|89829.9|89871.4|89846.4|89883.5|89846.4|89869.5|89829.9|26
1637602620000|2021-11-22 17:37:00|89884.2|89834.2|89875.9|89825.9|89884.8|89834.8|89875.6|89825.6|41
1637602630000|2021-11-22 17:37:10|89876|89826|89875.2|89825.2|89876.4|89826.4|89875|89825|24
1637602640000|2021-11-22 17:37:20|89875.1|89825.1|89876|89826|89876.4|89826.4|89874.9|89824.9|30
1637602650000|2021-11-22 17:37:30|89875.9|89825.9|89871|89821|89875.9|89825.9|89867.7|89817.7|55
1637602660000|2021-11-22 17:37:40|89871.1|89821.1|89868.6|89818.6|89871.7|89821.7|89864.9|89814.9|45
1637602670000|2021-11-22 17:37:50|89867.8|89817.8|89867.5|89817.5|89869.1|89819.1|89867.1|89817.1|31
1637602680000|2021-11-22 17:38:00|89867.6|89817.6|89866.4|89816.4|89868.3|89818.3|89866.1|89816.1|32
1637602690000|2021-11-22 17:38:10|89867.1|89817.1|89867.3|89817.3|89868.5|89818.5|89866.1|89816.1|28
1637602700000|2021-11-22 17:38:20|89867.6|89817.6|89871.3|89821.3|89874.3|89824.3|89866.4|89816.4|42
1637602710000|2021-11-22 17:38:30|89872.3|89822.3|89880.2|89830.2|89881.6|89831.6|89871.2|89821.2|47
1637602720000|2021-11-22 17:38:40|89880.5|89830.5|89874.4|89824.4|89881.2|89831.2|89873.7|89823.7|48
1637602730000|2021-11-22 17:38:50|89875.2|89825.2|89881.3|89831.3|89882|89832|89875.2|89825.2|36
1637602740000|2021-11-22 17:39:00|89882|89832|89882.9|89832.9|89882.9|89832.9|89880.9|89830.9|28
1637602750000|2021-11-22 17:39:10|89883.1|89833.1|89883.1|89833.1|89885.5|89835.5|89882.6|89832.6|31
1637602760000|2021-11-22 17:39:20|89883.9|89833.9|89888.8|89838.8|89888.8|89838.8|89882.9|89832.9|39
1637602770000|2021-11-22 17:39:30|89888.7|89838.7|89889.5|89839.5|89893.9|89843.9|89886|89836|46
1637602780000|2021-11-22 17:39:40|89888.3|89838.3|89885|89835|89890.1|89840.1|89883.9|89833.9|44
1637602790000|2021-11-22 17:39:50|89885.2|89835.2|89884.9|89834.9|89885.8|89835.8|89884.4|89834.4|25
1637602800000|2021-11-22 17:40:00|89884.6|89834.6|89884.9|89834.9|89885.7|89847|89870.2|89833.5|34
1637602810000|2021-11-22 17:40:10|89884.3|89834.3|89883.3|89833.3|89885|89835|89882.8|89832.8|21
1637602820000|2021-11-22 17:40:20|89883.4|89833.4|89883|89833|89887.2|89837.2|89883|89833|45
1637602830000|2021-11-22 17:40:30|89882.8|89832.8|89886.4|89836.4|89886.4|89836.4|89882.6|89832.6|25
1637602840000|2021-11-22 17:40:40|89886.5|89836.5|89888.4|89838.4|89889.8|89839.8|89886|89836|32
1637602850000|2021-11-22 17:40:50|89888.1|89838.1|89889.4|89839.4|89889.7|89839.7|89887.9|89837.9|25
1637602860000|2021-11-22 17:41:00|89889.5|89839.5|89887.2|89837.2|89889.7|89839.7|89887.1|89837.1|22
1637602870000|2021-11-22 17:41:10|89886.8|89836.8|89888|89838|89888.1|89838.1|89886.4|89836.4|34
1637602880000|2021-11-22 17:41:20|89888.3|89838.3|89888.7|89838.7|89889|89839|89887.7|89837.7|25
1637602890000|2021-11-22 17:41:30|89888.3|89838.3|89885|89835|89888.8|89838.8|89884.3|89834.3|41
1637602900000|2021-11-22 17:41:40|89885.1|89835.1|89885.1|89835.1|89885.1|89847.8|89871.2|89834.3|18
1637602910000|2021-11-22 17:41:50|89885.2|89835.2|89885.3|89835.3|89886.8|89836.8|89884.1|89834.1|25
1637602920000|2021-11-22 17:42:00|89885.4|89835.4|89888.4|89838.4|89888.6|89838.6|89885.4|89835.4|33
1637602930000|2021-11-22 17:42:10|89888.1|89838.1|89886.1|89836.1|89888.7|89838.7|89884.4|89834.4|35
1637602940000|2021-11-22 17:42:20|89886.4|89836.4|89887.9|89837.9|89887.9|89837.9|89886.1|89836.1|31
1637602950000|2021-11-22 17:42:30|89887.6|89837.6|89888.1|89838.1|89888.2|89838.2|89887.2|89837.2|27
1637602960000|2021-11-22 17:42:40|89887.9|89837.9|89887.5|89837.5|89889.1|89839.1|89887.4|89837.4|26
1637602970000|2021-11-22 17:42:50|89887|89837|89887.9|89837.9|89888.4|89838.4|89886.8|89836.8|30
1637602980000|2021-11-22 17:43:00|89887.7|89837.7|89886.9|89836.9|89888.4|89838.4|89885.3|89835.3|23
1637602990000|2021-11-22 17:43:10|89886.2|89836.2|89891.8|89841.8|89892|89842|89884.4|89834.4|41
1637603000000|2021-11-22 17:43:20|89891.3|89841.3|89891.6|89841.6|89892.6|89842.6|89890.5|89840.5|25
1637603010000|2021-11-22 17:43:30|89891.8|89841.8|89894.6|89844.6|89895.9|89845.9|89890.7|89840.7|30
1637603020000|2021-11-22 17:43:40|89894.5|89844.5|89895.8|89845.8|89896.3|89846.3|89893.6|89843.6|19
1637603030000|2021-11-22 17:43:50|89896|89846|89895.5|89845.5|89896|89846|89895.3|89845.3|9
1637603040000|2021-11-22 17:44:00|89895.7|89845.7|89896.4|89846.4|89896.7|89846.7|89893.4|89843.4|25
1637603050000|2021-11-22 17:44:10|89896.1|89846.1|89894.7|89844.7|89896.8|89846.8|89893.9|89843.9|32
1637603060000|2021-11-22 17:44:20|89894.4|89844.4|89893|89843|89894.9|89844.9|89889|89839|37
1637603070000|2021-11-22 17:44:30|89895.8|89845.8|89890.4|89840.4|89896.4|89846.4|89888.9|89838.9|40
1637603080000|2021-11-22 17:44:40|89890|89840|89892.5|89842.5|89892.5|89842.5|89890|89840|30
1637603090000|2021-11-22 17:44:50|89892.1|89842.1|89890.2|89840.2|89892.3|89842.3|89890|89840|21
1637603100000|2021-11-22 17:45:00|89890.1|89840.1|89890.8|89840.8|89891.2|89841.2|89889.7|89839.7|26
1637603110000|2021-11-22 17:45:10|89890.7|89840.7|89889.9|89839.9|89890.8|89840.8|89889.5|89839.5|27
1637603120000|2021-11-22 17:45:20|89890|89840|89886.6|89836.6|89891.9|89841.9|89886.6|89836.6|18
1637603130000|2021-11-22 17:45:30|89886.7|89836.7|89885.9|89835.9|89887.3|89837.3|89885.6|89835.6|23
1637603140000|2021-11-22 17:45:40|89886|89836|89886|89836|89886.9|89836.9|89886|89836|10
1637603150000|2021-11-22 17:45:50|89886.6|89836.6|89889.9|89839.9|89890.5|89840.5|89886.2|89836.2|29
1637603160000|2021-11-22 17:46:00|89889.7|89839.7|89889.4|89839.4|89890.5|89840.5|89889.2|89839.2|16
1637603170000|2021-11-22 17:46:10|89889.6|89839.6|89890.3|89840.3|89891.7|89841.7|89889.5|89839.5|29
1637603180000|2021-11-22 17:46:20|89890.4|89840.4|89889.8|89839.8|89890.6|89840.6|89889.8|89839.8|28
1637603190000|2021-11-22 17:46:30|89889.9|89839.9|89889.9|89839.9|89890.8|89840.8|89887.7|89837.7|28
1637603200000|2021-11-22 17:46:40|89890|89840|89890|89840|89890.3|89840.3|89889.7|89839.7|30
1637603210000|2021-11-22 17:46:50|89889.8|89839.8|89890.5|89840.5|89890.6|89840.6|89889.1|89839.1|28
1637603220000|2021-11-22 17:47:00|89890.2|89840.2|89895.7|89845.7|89896.2|89846.2|89890.2|89840.2|25
1637603230000|2021-11-22 17:47:10|89895.8|89845.8|89896.3|89846.3|89896.7|89846.7|89894.8|89844.8|34
1637603240000|2021-11-22 17:47:20|89896.1|89846.1|89895|89845|89896.8|89846.8|89893.6|89843.6|32
1637603250000|2021-11-22 17:47:30|89894.5|89844.5|89895.5|89845.5|89896.1|89846.1|89894.5|89844.5|23
1637603260000|2021-11-22 17:47:40|89895.7|89845.7|89896.6|89846.6|89896.6|89846.6|89894|89844|29
1637603270000|2021-11-22 17:47:50|89896.2|89846.2|89894.3|89844.3|89896.4|89846.4|89894.3|89844.3|31
1637603280000|2021-11-22 17:48:00|89894.4|89844.4|89894.6|89844.6|89894.7|89844.7|89893.8|89843.8|22
1637603290000|2021-11-22 17:48:10|89894.2|89844.2|89894.3|89844.3|89895.7|89845.7|89893.4|89843.4|32
1637603300000|2021-11-22 17:48:20|89894.1|89844.1|89894.8|89844.8|89896.3|89846.3|89894.1|89844.1|28
1637603310000|2021-11-22 17:48:30|89895.2|89845.2|89894.6|89844.6|89895.8|89845.8|89894.6|89844.6|25
1637603320000|2021-11-22 17:48:40|89894.4|89844.4|89891|89841|89894.5|89844.5|89891|89841|30
1637603330000|2021-11-22 17:48:50|89891.7|89841.7|89897.3|89847.3|89897.7|89847.7|89891.7|89841.7|41
1637603340000|2021-11-22 17:49:00|89895.2|89845.2|89897.4|89847.4|89898.1|89848.1|89894.8|89844.8|38
1637603350000|2021-11-22 17:49:10|89897.5|89847.5|89898.3|89848.3|89898.3|89848.3|89896.2|89846.2|33
1637603360000|2021-11-22 17:49:20|89898.4|89848.4|89898.9|89848.9|89900.8|89850.8|89897.9|89847.9|22
1637603370000|2021-11-22 17:49:30|89899.5|89849.5|89899.5|89849.5|89899.9|89849.9|89898.5|89848.5|19
1637603380000|2021-11-22 17:49:40|89899.1|89849.1|89910.1|89860.1|89913|89863|89899|89849|43
1637603390000|2021-11-22 17:49:50|89909.9|89859.9|89912.1|89862.1|89914.4|89864.4|89909.3|89859.3|42
1637603400000|2021-11-22 17:50:00|89912.6|89862.6|89908.3|89858.3|89913.5|89863.5|89907.6|89857.6|48
1637603410000|2021-11-22 17:50:10|89908.5|89858.5|89908.1|89858.1|89909.3|89859.3|89907|89857|46
1637603420000|2021-11-22 17:50:20|89907.7|89857.7|89909.8|89859.8|89910.3|89860.3|89907.7|89857.7|35
1637603430000|2021-11-22 17:50:30|89909.5|89859.5|89907.7|89857.7|89909.5|89859.5|89905.9|89855.9|26
1637603440000|2021-11-22 17:50:40|89907.4|89857.4|89907.2|89857.2|89909.4|89859.4|89907|89857|21
1637603450000|2021-11-22 17:50:50|89906.7|89856.7|89907.7|89857.7|89907.7|89857.7|89906.6|89856.6|20
1637603460000|2021-11-22 17:51:00|89907.1|89857.1|89901.2|89851.2|89907.9|89857.9|89898.2|89848.2|36
1637603470000|2021-11-22 17:51:10|89901.7|89851.7|89901.5|89851.5|89903.1|89853.1|89901.1|89851.1|33
1637603480000|2021-11-22 17:51:20|89901.3|89851.3|89900.9|89850.9|89901.3|89851.3|89898.5|89848.5|34
1637603490000|2021-11-22 17:51:30|89901|89851|89903|89853|89903.7|89853.7|89900.7|89850.7|24
1637603500000|2021-11-22 17:51:40|89903.3|89853.3|89902.3|89852.3|89903.5|89853.5|89901.3|89851.3|44
1637603510000|2021-11-22 17:51:50|89902.2|89852.2|89903.5|89853.5|89903.5|89853.5|89901.7|89851.7|27
1637603520000|2021-11-22 17:52:00|89903.4|89853.4|89901.9|89851.9|89903.4|89853.4|89898.5|89848.5|35
1637603530000|2021-11-22 17:52:10|89901.7|89851.7|89909.7|89859.7|89911.2|89861.2|89901|89851|46
1637603540000|2021-11-22 17:52:20|89909.9|89859.9|89911|89861|89911.7|89861.7|89909.5|89859.5|44
1637603550000|2021-11-22 17:52:30|89911.1|89861.1|89910|89860|89911.5|89861.5|89909.5|89859.5|33
1637603560000|2021-11-22 17:52:40|89909.8|89859.8|89906.1|89856.1|89909.8|89859.8|89904.8|89854.8|42
1637603570000|2021-11-22 17:52:50|89906.2|89856.2|89913.9|89863.9|89915.5|89865.5|89905.7|89855.7|45
1637603580000|2021-11-22 17:53:00|89914.2|89864.2|89914.5|89864.5|89915.1|89865.1|89913.7|89863.7|33
1637603590000|2021-11-22 17:53:10|89914.6|89864.6|89915.9|89865.9|89916|89866|89914.5|89864.5|26
1637603600000|2021-11-22 17:53:20|89916|89866|89910|89860|89916.2|89866.2|89899.3|89849.3|43
1637603610000|2021-11-22 17:53:30|89908.8|89858.8|89912.6|89862.6|89913.1|89863.1|89908.8|89858.8|40
1637603620000|2021-11-22 17:53:40|89912.3|89862.3|89911.3|89861.3|89912.3|89862.3|89910.1|89860.1|33
1637603630000|2021-11-22 17:53:50|89911.4|89861.4|89903.5|89853.5|89911.4|89861.4|89902.3|89852.3|42
1637603640000|2021-11-22 17:54:00|89904.1|89854.1|89901.1|89851.1|89904.1|89854.1|89901.1|89851.1|34
1637603650000|2021-11-22 17:54:10|89901.4|89851.4|89905|89855|89905.6|89855.6|89898.6|89848.6|36
1637603660000|2021-11-22 17:54:20|89904.5|89854.5|89907.5|89857.5|89909|89859|89903|89853|47
1637603670000|2021-11-22 17:54:30|89907.7|89857.7|89906.7|89856.7|89907.7|89857.7|89903.6|89853.6|35
1637603680000|2021-11-22 17:54:40|89905.9|89855.9|89909.5|89859.5|89910.8|89860.8|89905.9|89855.9|36
1637603690000|2021-11-22 17:54:50|89910.8|89860.8|89907.5|89857.5|89910.8|89860.8|89906.7|89856.7|23
1637603700000|2021-11-22 17:55:00|89908.4|89858.4|89907.2|89857.2|89908.4|89858.4|89906.6|89856.6|19
1637603710000|2021-11-22 17:55:10|89907.3|89857.3|89906|89856|89907.3|89857.3|89905.9|89855.9|18
1637603720000|2021-11-22 17:55:20|89906.1|89856.1|89913.5|89863.5|89915.1|89865.1|89906|89856|39
1637603730000|2021-11-22 17:55:30|89913.1|89863.1|89914.2|89864.2|89915.1|89865.1|89913.1|89863.1|33
1637603740000|2021-11-22 17:55:40|89915.6|89865.6|89922.8|89872.8|89923.7|89873.7|89915.6|89865.6|38
1637603750000|2021-11-22 17:55:50|89922.4|89872.4|89931.8|89881.8|89933.1|89883.1|89922.2|89872.2|41
1637603760000|2021-11-22 17:56:00|89931.7|89881.7|89932.1|89882.1|89937|89887|89930|89880|43
1637603770000|2021-11-22 17:56:10|89932.3|89882.3|89924.6|89874.6|89933.4|89883.4|89922|89872|50
1637603780000|2021-11-22 17:56:20|89924.5|89874.5|89923.3|89873.3|89925|89875|89922.9|89872.9|27
1637603790000|2021-11-22 17:56:30|89924|89874|89924.6|89874.6|89924.7|89874.7|89923.8|89873.8|20
1637603800000|2021-11-22 17:56:40|89923.3|89873.3|89920.4|89870.4|89924.3|89874.3|89919.3|89869.3|34
1637603810000|2021-11-22 17:56:50|89920.2|89870.2|89917.3|89867.3|89921.1|89879.7|89904.7|89865.9|40
1637603820000|2021-11-22 17:57:00|89917|89867|89915|89865|89919|89869|89913.1|89863.1|58
1637603830000|2021-11-22 17:57:10|89914.6|89864.6|89912.7|89862.7|89917.4|89867.4|89911.2|89861.2|45
1637603840000|2021-11-22 17:57:20|89912.1|89862.1|89910.7|89860.7|89914.8|89868.9|89893.9|89856.8|45
1637603850000|2021-11-22 17:57:30|89910.4|89860.4|89910|89860|89911|89861|89905.7|89855.7|42
1637603860000|2021-11-22 17:57:40|89908.7|89858.7|89907.9|89857.9|89909.2|89859.2|89907.5|89857.5|25
1637603870000|2021-11-22 17:57:50|89908.1|89858.1|89907.7|89857.7|89910.4|89860.4|89906.5|89856.5|39
1637603880000|2021-11-22 17:58:00|89908.4|89858.4|89914.1|89864.1|89916.2|89866.2|89907.6|89857.6|38
1637603890000|2021-11-22 17:58:10|89914.2|89864.2|89913.6|89863.6|89914.4|89864.4|89913|89863|32
1637603900000|2021-11-22 17:58:20|89913.3|89863.3|89905.8|89855.8|89913.5|89863.5|89905.8|89855.8|48
1637603910000|2021-11-22 17:58:30|89906.2|89856.2|89892.8|89842.8|89906.2|89856.2|89889.6|89839.6|53
1637603920000|2021-11-22 17:58:40|89892.9|89842.9|89898.8|89848.8|89899.5|89849.5|89891.7|89841.7|42
1637603930000|2021-11-22 17:58:50|89900.9|89850.9|89898.3|89848.3|89900.9|89850.9|89896.9|89846.9|23
1637603940000|2021-11-22 17:59:00|89898.1|89848.1|89907.8|89857.8|89912.6|89862.6|89898.1|89848.1|51
1637603950000|2021-11-22 17:59:10|89908|89858|89906.1|89856.1|89908.9|89858.9|89904.3|89854.3|32
1637603960000|2021-11-22 17:59:20|89906.3|89856.3|89902.8|89852.8|89907|89857|89902.5|89852.5|31
1637603970000|2021-11-22 17:59:30|89904.7|89854.7|89904|89854|89909.4|89859.4|89902.4|89852.4|44
1637603980000|2021-11-22 17:59:40|89903.6|89853.6|89905.5|89855.5|89905.6|89855.6|89900.5|89850.5|53
1637603990000|2021-11-22 17:59:50|89905.2|89855.2|89903.1|89853.1|89906.5|89856.5|89903|89853|51
1637604000000|2021-11-22 18:00:00|89902.9|89852.9|89903|89853|89907|89857|89900.8|89850.8|65
1637604010000|2021-11-22 18:00:10|89903.6|89853.6|89911.1|89861.1|89911.1|89861.1|89899.3|89849.3|42
1637604020000|2021-11-22 18:00:20|89911|89861|89908.5|89858.5|89913.5|89863.5|89908.3|89858.3|50
1637604030000|2021-11-22 18:00:30|89908.4|89858.4|89912.1|89862.1|89913.1|89863.1|89908.4|89858.4|46
1637604040000|2021-11-22 18:00:40|89912.3|89862.3|89915.9|89865.9|89916.2|89866.2|89910.3|89860.3|43
1637604050000|2021-11-22 18:00:50|89915.8|89865.8|89913.5|89863.5|89918.2|89868.2|89911.6|89861.6|50
1637604060000|2021-11-22 18:01:00|89913.3|89863.3|89911.1|89861.1|89913.3|89863.3|89907.5|89857.5|55
1637604070000|2021-11-22 18:01:10|89910.4|89860.4|89916.6|89866.6|89918|89868|89910.4|89860.4|30
1637604080000|2021-11-22 18:01:20|89917.3|89867.3|89929.3|89879.3|89929.7|89879.7|89916.5|89866.5|42
1637604090000|2021-11-22 18:01:30|89929.1|89879.1|89938.5|89888.5|89939.6|89889.6|89925|89875|58
1637604100000|2021-11-22 18:01:40|89938.2|89888.2|89937.7|89887.7|89939|89889|89933.7|89883.7|50
1637604110000|2021-11-22 18:01:50|89937.8|89887.8|89935.1|89885.1|89939.9|89889.9|89934.5|89884.5|49
1637604120000|2021-11-22 18:02:00|89937.3|89887.3|89931.8|89881.8|89937.3|89887.3|89928.7|89878.7|56
1637604130000|2021-11-22 18:02:10|89932.3|89882.3|89930.8|89880.8|89932.7|89882.7|89929.4|89879.4|40
1637604140000|2021-11-22 18:02:20|89933.4|89883.4|89958.4|89908.4|89962.9|89912.9|89933.4|89883.4|69
1637604150000|2021-11-22 18:02:30|89958.2|89908.2|89954.4|89904.4|89958.2|89908.2|89948.6|89898.6|64
1637604160000|2021-11-22 18:02:40|89954.5|89904.5|89947|89897|89954.9|89904.9|89946.3|89896.3|59
1637604170000|2021-11-22 18:02:50|89946.8|89896.8|89937.3|89887.3|89947|89897|89935.1|89885.1|52
1637604180000|2021-11-22 18:03:00|89937.1|89887.1|89936|89886|89937.2|89887.2|89935.5|89885.5|31
1637604190000|2021-11-22 18:03:10|89935.7|89885.7|89938.6|89888.6|89940.3|89890.3|89933.4|89883.4|38
1637604200000|2021-11-22 18:03:20|89937.9|89887.9|89938.3|89888.3|89941.1|89891.1|89934.4|89884.4|50
1637604210000|2021-11-22 18:03:30|89940|89890|89936.6|89886.6|89940|89890|89936.4|89886.4|37
1637604220000|2021-11-22 18:03:40|89936.5|89886.5|89938.9|89888.9|89940.8|89890.8|89935.9|89885.9|45
1637604230000|2021-11-22 18:03:50|89938.5|89888.5|89939.8|89889.8|89941.6|89891.6|89935.7|89885.7|48
1637604240000|2021-11-22 18:04:00|89940.1|89890.1|89939.5|89889.5|89942.9|89892.9|89936.8|89886.8|43
1637604250000|2021-11-22 18:04:10|89939|89889|89939.1|89889.1|89940.9|89890.9|89938.4|89888.4|37
1637604260000|2021-11-22 18:04:20|89938.9|89888.9|89939.3|89889.3|89940.5|89890.5|89938.4|89888.4|39
1637604270000|2021-11-22 18:04:30|89939.5|89889.5|89937.5|89887.5|89940.6|89890.6|89936.5|89886.5|37
1637604280000|2021-11-22 18:04:40|89937.4|89887.4|89937.2|89887.2|89941.1|89891.1|89936.7|89886.7|40
1637604290000|2021-11-22 18:04:50|89937|89887|89936.7|89886.7|89937|89887|89936.2|89886.2|27
1637604300000|2021-11-22 18:05:00|89936.8|89886.8|89930.9|89880.9|89938.1|89888.1|89930.6|89880.6|41
1637604310000|2021-11-22 18:05:10|89931|89881|89932.7|89882.7|89937.7|89887.7|89931|89881|35
1637604320000|2021-11-22 18:05:20|89932.2|89882.2|89926.4|89901.4|89937.1|89901.4|89922.5|89882.1|45
1637604330000|2021-11-22 18:05:30|89926.2|89901.2|89924|89899|89926.5|89901.5|89923.3|89898.3|42
1637604340000|2021-11-22 18:05:40|89924.5|89899.5|89942|89892|89943.9|89899.5|89924.5|89888.8|47
1637604350000|2021-11-22 18:05:50|89942.1|89892.1|89944.4|89894.4|89944.4|89894.4|89941.5|89891.5|40
1637604360000|2021-11-22 18:06:00|89944.3|89894.3|89945.4|89895.4|89945.4|89895.4|89944.1|89894.1|26
1637604370000|2021-11-22 18:06:10|89945.2|89895.2|89945.8|89895.8|89946.9|89896.9|89943.2|89893.2|49
1637604380000|2021-11-22 18:06:20|89945.7|89895.7|89946.4|89896.4|89946.4|89896.4|89945|89895|30
1637604390000|2021-11-22 18:06:30|89945.7|89895.7|89943.3|89893.3|89946.6|89896.6|89943.3|89893.3|35
1637604400000|2021-11-22 18:06:40|89943.5|89893.5|89944.6|89894.6|89945.8|89895.8|89943.5|89893.5|33
1637604410000|2021-11-22 18:06:50|89944.7|89894.7|89937.4|89887.4|89946.3|89896.3|89933.7|89883.7|52
1637604420000|2021-11-22 18:07:00|89937.3|89887.3|89937.4|89887.4|89939.7|89889.7|89935.6|89885.6|48
1637604430000|2021-11-22 18:07:10|89937.5|89887.5|89937.2|89887.2|89937.6|89887.6|89933.8|89883.8|33
1637604440000|2021-11-22 18:07:20|89936.8|89886.8|89941|89891|89942.6|89892.6|89936.5|89886.5|35
1637604450000|2021-11-22 18:07:30|89942.5|89892.5|89944.7|89894.7|89945.4|89895.4|89941.5|89891.5|38
1637604460000|2021-11-22 18:07:40|89944.8|89894.8|89954.8|89904.8|89956.9|89906.9|89944.8|89894.8|57
1637604470000|2021-11-22 18:07:50|89955.6|89905.6|89957.6|89907.6|89958.9|89908.9|89955.6|89905.6|41
1637604480000|2021-11-22 18:08:00|89957.5|89907.5|89959.4|89909.4|89959.7|89909.7|89956.9|89906.9|35
1637604490000|2021-11-22 18:08:10|89959.3|89909.3|89958.6|89908.6|89960.1|89910.1|89957.7|89907.7|27
1637604500000|2021-11-22 18:08:20|89956|89906|89964.6|89914.6|89964.9|89930|89951.6|89906|38
1637604510000|2021-11-22 18:08:30|89964.5|89914.5|89965.5|89915.5|89968.1|89918.1|89964.4|89914.4|40
1637604520000|2021-11-22 18:08:40|89965.2|89915.2|89965.5|89915.5|89965.9|89915.9|89965.2|89915.2|25
1637604530000|2021-11-22 18:08:50|89965.4|89915.4|89966.7|89916.7|89968.1|89918.1|89963|89913|36
1637604540000|2021-11-22 18:09:00|89966.3|89916.3|89966.9|89916.9|89967.8|89917.8|89961.5|89911.5|29
1637604550000|2021-11-22 18:09:10|89967|89917|89965.8|89915.8|89968.3|89918.3|89965.6|89915.6|37
1637604560000|2021-11-22 18:09:20|89964.5|89914.5|89967.4|89917.4|89968.5|89918.5|89964.1|89914.1|37
1637604570000|2021-11-22 18:09:30|89967.3|89917.3|89966|89916|89967.6|89917.6|89964|89914|32
1637604580000|2021-11-22 18:09:40|89966.2|89916.2|89969.9|89919.9|89971.1|89921.1|89965.5|89915.5|29
1637604590000|2021-11-22 18:09:50|89970.5|89920.5|89966.8|89916.8|89973.1|89923.1|89966.7|89916.7|45
1637604600000|2021-11-22 18:10:00|89966.6|89916.6|89966.2|89916.2|89967.8|89917.8|89964.5|89914.5|36
1637604610000|2021-11-22 18:10:10|89966.7|89916.7|89964.9|89914.9|89968.7|89918.7|89964.4|89914.4|31
1637604620000|2021-11-22 18:10:20|89964.8|89914.8|89966.9|89916.9|89967.8|89917.8|89964.3|89914.3|29
1637604630000|2021-11-22 18:10:30|89966.8|89916.8|89962.2|89912.2|89967.2|89917.2|89961.5|89911.5|28
1637604640000|2021-11-22 18:10:40|89961.6|89911.6|89973.2|89923.2|89978.1|89928.1|89961.3|89911.3|52
1637604650000|2021-11-22 18:10:50|89973.6|89923.6|89976|89926|89977.4|89927.4|89971|89921|50
1637604660000|2021-11-22 18:11:00|89975.4|89925.4|89981.9|89931.9|89981.9|89931.9|89975.4|89925.4|39
1637604670000|2021-11-22 18:11:10|89980.9|89930.9|89980|89930|89980.9|89930.9|89978.7|89928.7|37
1637604680000|2021-11-22 18:11:20|89979.7|89929.7|89981.6|89931.6|89981.7|89931.7|89978.4|89928.4|36
1637604690000|2021-11-22 18:11:30|89981.2|89931.2|89982.2|89932.2|89983.2|89933.2|89980.9|89930.9|36
1637604700000|2021-11-22 18:11:40|89982|89932|89982.7|89932.7|89983.5|89933.5|89982|89932|31
1637604710000|2021-11-22 18:11:50|89982.6|89932.6|89984.5|89934.5|89985.8|89935.8|89982.4|89932.4|46
1637604720000|2021-11-22 18:12:00|89984.7|89934.7|89988.4|89938.4|89989|89939|89983.4|89933.4|43
1637604730000|2021-11-22 18:12:10|89988.6|89938.6|89991.7|89941.7|89991.7|89941.7|89988.3|89938.3|42
1637604740000|2021-11-22 18:12:20|89991.5|89941.5|89993.1|89943.1|89994.7|89944.7|89991.4|89941.4|43
1637604750000|2021-11-22 18:12:30|89993.3|89943.3|89995.4|89945.4|89995.6|89945.6|89993.1|89943.1|45
1637604760000|2021-11-22 18:12:40|89995.3|89945.3|89998.7|89948.7|89999.4|89949.4|89993.9|89943.9|45
1637604770000|2021-11-22 18:12:50|89998.8|89948.8|89997|89947|90001|89951|89996.7|89946.7|45
1637604780000|2021-11-22 18:13:00|89997.5|89947.5|89998.4|89948.4|89999.5|89949.5|89994.9|89944.9|51
1637604790000|2021-11-22 18:13:10|89997.9|89947.9|89995.6|89945.6|89998.3|89948.3|89995.4|89945.4|35
1637604800000|2021-11-22 18:13:20|89996|89946|89996.1|89946.1|89997.8|89947.8|89995.3|89945.3|27
1637604810000|2021-11-22 18:13:30|89996|89946|89996.7|89946.7|89997.3|89947.3|89994.7|89944.7|29
1637604820000|2021-11-22 18:13:40|89997.2|89947.2|89997.4|89947.4|89997.8|89947.8|89995.2|89945.2|39
1637604830000|2021-11-22 18:13:50|89997.8|89947.8|90002.4|89952.4|90003.1|89953.1|89997.1|89947.1|53
1637604840000|2021-11-22 18:14:00|90002.2|89952.2|89999.8|89949.8|90002.8|89952.8|89999.2|89949.2|39
1637604850000|2021-11-22 18:14:10|89999.7|89949.7|90000.4|89950.4|90001.4|89951.4|89999|89949|30
1637604860000|2021-11-22 18:14:20|90000.5|89950.5|90000.9|89950.9|90001.4|89951.4|89998.7|89948.7|32
1637604870000|2021-11-22 18:14:30|90001.9|89951.9|90000.6|89950.6|90002.8|89952.8|89998.9|89948.9|37
1637604880000|2021-11-22 18:14:40|90000.3|89950.3|90000.7|89950.7|90001.3|89951.3|89999.6|89949.6|19
1637604890000|2021-11-22 18:14:50|90001|89951|89997.7|89947.7|90001|89951|89996.1|89946.1|35
1637604900000|2021-11-22 18:15:00|89997.5|89947.5|89993.5|89943.5|89999|89949|89992.1|89942.1|46
1637604910000|2021-11-22 18:15:10|89994.2|89944.2|89991.6|89941.6|89994.2|89944.2|89988.4|89938.4|49
1637604920000|2021-11-22 18:15:20|89991.9|89941.9|89996.5|89946.5|89997.2|89947.2|89991.7|89941.7|36
1637604930000|2021-11-22 18:15:30|89996.6|89946.6|89995.6|89945.6|89997.4|89947.4|89994.7|89944.7|35
1637604940000|2021-11-22 18:15:40|89995.5|89945.5|89995.7|89945.7|89996.2|89946.2|89995.1|89945.1|23
1637604950000|2021-11-22 18:15:50|89996.1|89946.1|89996.1|89946.1|89997.2|89947.2|89996.1|89946.1|22
1637604960000|2021-11-22 18:16:00|89997|89947|89997.5|89947.5|89997.7|89947.7|89995.9|89945.9|26
1637604970000|2021-11-22 18:16:10|89997.8|89947.8|89994|89944|89997.8|89957.8|89981.5|89943.7|34
1637604980000|2021-11-22 18:16:20|89993.8|89943.8|89993.9|89943.9|89994.4|89944.4|89993.4|89943.4|24
1637604990000|2021-11-22 18:16:30|89993.6|89943.6|89993.6|89943.6|89993.6|89943.6|89992.2|89942.2|25
1637605000000|2021-11-22 18:16:40|89993.3|89943.3|89988.2|89938.2|89993.3|89943.3|89986.4|89936.4|34
1637605010000|2021-11-22 18:16:50|89987.6|89937.6|89991.4|89941.4|89991.6|89941.6|89986.7|89936.7|33
1637605020000|2021-11-22 18:17:00|89990.9|89940.9|89989.1|89939.1|89991.6|89941.6|89988.8|89938.8|27
1637605030000|2021-11-22 18:17:10|89989|89939|89986.5|89936.5|89989.7|89939.7|89985.8|89935.8|41
1637605040000|2021-11-22 18:17:20|89986.6|89936.6|89988.8|89938.8|89989.1|89939.1|89986.3|89936.3|24
1637605050000|2021-11-22 18:17:30|89988.4|89938.4|89988.8|89938.8|89989.3|89939.3|89987.2|89937.2|24
1637605060000|2021-11-22 18:17:40|89989.1|89939.1|89994.4|89944.4|89994.8|89944.8|89988.6|89938.6|41
1637605070000|2021-11-22 18:17:50|89994.5|89944.5|89994.9|89944.9|89995.8|89945.8|89993.4|89943.4|30
1637605080000|2021-11-22 18:18:00|89994.3|89944.3|89994.9|89944.9|89995.7|89945.7|89993|89943|37
1637605090000|2021-11-22 18:18:10|89995.3|89945.3|89996.8|89946.8|89997.9|89947.9|89994.5|89944.5|35
1637605100000|2021-11-22 18:18:20|89997.1|89947.1|89994.3|89944.3|89997.2|89947.2|89992.8|89942.8|43
1637605110000|2021-11-22 18:18:30|89995.4|89945.4|89992.1|89942.1|89995.6|89945.6|89991.6|89941.6|32
1637605120000|2021-11-22 18:18:40|89992.5|89942.5|89992.4|89942.4|89993.3|89943.3|89992.4|89942.4|28
1637605130000|2021-11-22 18:18:50|89993|89943|89992.5|89942.5|89993.3|89943.3|89991.7|89941.7|24
1637605140000|2021-11-22 18:19:00|89993.1|89943.1|89995.6|89945.6|89996|89946|89992.4|89942.4|32
1637605150000|2021-11-22 18:19:10|89995.9|89945.9|89995.5|89945.5|89996.9|89946.9|89995.4|89945.4|26
1637605160000|2021-11-22 18:19:20|89995.4|89945.4|89994.6|89944.6|89995.4|89945.4|89993.3|89943.3|23
1637605170000|2021-11-22 18:19:30|89994|89944|89995|89945|89995.2|89945.2|89992.9|89942.9|29
1637605180000|2021-11-22 18:19:40|89994.8|89944.8|89996.5|89946.5|89996.5|89946.5|89994.7|89944.7|18
1637605190000|2021-11-22 18:19:50|89996.4|89946.4|89994.7|89944.7|89996.5|89946.5|89994.2|89944.2|18
1637605200000|2021-11-22 18:20:00|89994.6|89944.6|89995.2|89945.2|89996.4|89946.4|89994.6|89944.6|22
1637605210000|2021-11-22 18:20:10|89995|89945|89993.7|89943.7|89995|89945|89993.3|89943.3|15
1637605220000|2021-11-22 18:20:20|89994.2|89944.2|89988.4|89938.4|89994.2|89944.2|89988.4|89938.4|35
1637605230000|2021-11-22 18:20:30|89988.2|89938.2|89985.5|89935.5|89988.4|89938.4|89983.6|89933.6|26
1637605240000|2021-11-22 18:20:40|89985.6|89935.6|89986|89936|89986.7|89936.7|89983.7|89933.7|33
1637605250000|2021-11-22 18:20:50|89985.7|89935.7|89969.7|89919.7|89985.7|89935.7|89969.7|89919.7|27
1637605260000|2021-11-22 18:21:00|89967.8|89917.8|89955.7|89905.7|89968.3|89918.3|89954.2|89904.2|63
1637605270000|2021-11-22 18:21:10|89955|89905|89949.3|89899.3|89956.3|89906.3|89948|89898|38
1637605280000|2021-11-22 18:21:20|89949.9|89899.9|89932.4|89882.4|89950.1|89900.1|89931.7|89881.7|51
1637605290000|2021-11-22 18:21:30|89932.9|89882.9|89929.1|89879.1|89934.9|89884.9|89929.1|89879.1|32
1637605300000|2021-11-22 18:21:40|89929.7|89879.7|89916.7|89866.7|89929.7|89879.7|89916|89866|53
1637605310000|2021-11-22 18:21:50|89918|89868|89917.3|89867.3|89918|89868|89915.3|89865.3|45
1637605320000|2021-11-22 18:22:00|89917.2|89867.2|89918.8|89868.8|89925|89875|89917.1|89867.1|50
1637605330000|2021-11-22 18:22:10|89920.4|89870.4|89912.9|89862.9|89920.4|89870.4|89912.7|89862.7|40
1637605340000|2021-11-22 18:22:20|89912.8|89862.8|89895.8|89845.8|89913.8|89863.8|89895.8|89845.8|52
1637605350000|2021-11-22 18:22:30|89895.1|89845.1|89882.6|89832.6|89895.6|89845.6|89882.2|89832.2|37
1637605360000|2021-11-22 18:22:40|89882.5|89832.5|89881.8|89831.8|89882.7|89832.7|89881.4|89831.4|23
1637605370000|2021-11-22 18:22:50|89882.1|89832.1|89882.9|89832.9|89883|89833|89882.1|89832.1|16
1637605380000|2021-11-22 18:23:00|89882.8|89832.8|89882.7|89832.7|89884.4|89834.4|89882.7|89832.7|31
1637605390000|2021-11-22 18:23:10|89882.8|89832.8|89878.4|89828.4|89882.8|89832.8|89877.2|89827.2|40
1637605400000|2021-11-22 18:23:20|89878.5|89828.5|89877.5|89827.5|89879.1|89829.1|89876.8|89826.8|27
1637605410000|2021-11-22 18:23:30|89877.4|89827.4|89878.5|89828.5|89879.6|89829.6|89876.5|89826.5|34
1637605420000|2021-11-22 18:23:40|89878.7|89828.7|89876.9|89826.9|89879.2|89829.2|89876.9|89826.9|24
1637605430000|2021-11-22 18:23:50|89876.3|89826.3|89879.8|89829.8|89879.8|89829.8|89872.5|89822.5|49
1637605440000|2021-11-22 18:24:00|89879.6|89829.6|89881.6|89831.6|89883.6|89833.6|89879.6|89829.6|47
1637605450000|2021-11-22 18:24:10|89882.5|89832.5|89890|89840|89890.7|89840.7|89882.4|89832.4|31
1637605460000|2021-11-22 18:24:20|89889.4|89839.4|89889|89839|89890.6|89840.6|89887.6|89837.6|22
1637605470000|2021-11-22 18:24:30|89888.3|89838.3|89889.6|89839.6|89890.2|89840.2|89888.3|89838.3|29
1637605480000|2021-11-22 18:24:40|89889.7|89839.7|89895.6|89845.6|89897.1|89847.1|89889.1|89839.1|41
1637605490000|2021-11-22 18:24:50|89896.1|89846.1|89895.5|89845.5|89896.5|89846.5|89894.4|89844.4|14
1637605500000|2021-11-22 18:25:00|89895.3|89845.3|89894.7|89844.7|89895.4|89845.4|89893.9|89843.9|23
1637605510000|2021-11-22 18:25:10|89894.8|89844.8|89893.5|89843.5|89894.8|89844.8|89892.7|89842.7|27
1637605520000|2021-11-22 18:25:20|89893.8|89843.8|89894.3|89844.3|89894.7|89844.7|89893.3|89843.3|17
1637605530000|2021-11-22 18:25:30|89894.1|89844.1|89893.6|89843.6|89894.1|89844.1|89892.5|89842.5|22
1637605540000|2021-11-22 18:25:40|89894.2|89844.2|89899.1|89849.1|89899.2|89860.6|89885.6|89842.2|30
1637605550000|2021-11-22 18:25:50|89898.3|89848.3|89900.7|89850.7|89900.7|89850.7|89897.6|89847.6|36
1637605560000|2021-11-22 18:26:00|89901.5|89851.5|89901.6|89851.6|89903.8|89853.8|89899.6|89849.6|32
1637605570000|2021-11-22 18:26:10|89901.4|89851.4|89901.3|89851.3|89902.2|89852.2|89901.1|89851.1|16
1637605580000|2021-11-22 18:26:20|89901|89851|89900.8|89850.8|89901.2|89851.2|89900.3|89850.3|18
1637605590000|2021-11-22 18:26:30|89900.7|89850.7|89903.3|89853.3|89903.8|89853.8|89897.9|89847.9|17
1637605600000|2021-11-22 18:26:40|89902.4|89852.4|89902.6|89852.6|89903.2|89853.2|89901.8|89851.8|27
1637605610000|2021-11-22 18:26:50|89902.7|89852.7|89901.9|89851.9|89903.3|89853.3|89901.6|89851.6|28
1637605620000|2021-11-22 18:27:00|89902.1|89852.1|89902|89852|89902.7|89852.7|89901.6|89851.6|17
1637605630000|2021-11-22 18:27:10|89902.2|89852.2|89900.4|89850.4|89903|89853|89899.4|89849.4|36
1637605640000|2021-11-22 18:27:20|89899.9|89849.9|89901.5|89851.5|89901.9|89851.9|89899.9|89849.9|18
1637605650000|2021-11-22 18:27:30|89901.6|89851.6|89902.9|89852.9|89903.3|89853.3|89900.8|89850.8|20
1637605660000|2021-11-22 18:27:40|89903|89853|89897.6|89847.6|89903.7|89853.7|89894.1|89844.1|46
1637605670000|2021-11-22 18:27:50|89897.7|89847.7|89900.4|89850.4|89901.1|89851.1|89896.7|89846.7|31
1637605680000|2021-11-22 18:28:00|89900.6|89850.6|89901.3|89851.3|89901.6|89851.6|89900.5|89850.5|17
1637605690000|2021-11-22 18:28:10|89901.2|89851.2|89902.1|89852.1|89905.2|89855.2|89901.2|89851.2|40
1637605700000|2021-11-22 18:28:20|89901.1|89851.1|89894.9|89844.9|89901.6|89851.6|89894.9|89844.9|28
1637605710000|2021-11-22 18:28:30|89893.2|89843.2|89894.3|89844.3|89896.2|89846.2|89893.2|89843.2|36
1637605720000|2021-11-22 18:28:40|89894.4|89844.4|89894.2|89844.2|89895.3|89845.3|89894.2|89844.2|19
1637605730000|2021-11-22 18:28:50|89894.4|89844.4|89893.3|89843.3|89895|89845|89891.5|89841.5|31
1637605740000|2021-11-22 18:29:00|89893.5|89843.5|89890.4|89840.4|89893.5|89843.5|89890.2|89840.2|35
1637605750000|2021-11-22 18:29:10|89890.6|89840.6|89891.3|89841.3|89893.9|89843.9|89890.3|89840.3|37
1637605760000|2021-11-22 18:29:20|89891.4|89841.4|89893.2|89843.2|89893.4|89843.4|89891.4|89841.4|11
1637605770000|2021-11-22 18:29:30|89894.7|89844.7|89892.9|89842.9|89895.7|89845.7|89892.5|89842.5|20
1637605780000|2021-11-22 18:29:40|89893.5|89843.5|89892.5|89842.5|89893.5|89853.1|89876.5|89840.1|19
1637605790000|2021-11-22 18:29:50|89892.1|89842.1|89891.1|89841.1|89893.7|89843.7|89891|89841|27
1637605800000|2021-11-22 18:30:00|89891.4|89841.4|89891.4|89841.4|89891.6|89841.6|89890.3|89840.3|28
1637605810000|2021-11-22 18:30:10|89891.6|89841.6|89889.9|89839.9|89893.3|89843.3|89889.5|89839.5|28
1637605820000|2021-11-22 18:30:20|89890.2|89840.2|89889.6|89839.6|89890.3|89840.3|89888.6|89838.6|23
1637605830000|2021-11-22 18:30:30|89889.5|89839.5|89889|89839|89890.3|89840.3|89887.6|89837.6|33
1637605840000|2021-11-22 18:30:40|89889.7|89839.7|89892.6|89842.6|89892.7|89842.7|89889.7|89839.7|42
1637605850000|2021-11-22 18:30:50|89892.5|89842.5|89889.7|89839.7|89893.8|89843.8|89889.7|89839.7|39
1637605860000|2021-11-22 18:31:00|89891|89841|89891.4|89841.4|89892.7|89842.7|89890.3|89840.3|29
1637605870000|2021-11-22 18:31:10|89891.6|89841.6|89892.1|89842.1|89892.3|89842.3|89890.7|89840.7|22
1637605880000|2021-11-22 18:31:20|89892.2|89842.2|89892.9|89842.9|89893.8|89843.8|89892.1|89842.1|27
1637605890000|2021-11-22 18:31:30|89894.4|89844.4|89895.9|89845.9|89898.2|89848.2|89892.8|89842.8|34
1637605900000|2021-11-22 18:31:40|89895.7|89845.7|89897.8|89847.8|89901.2|89851.2|89895.5|89845.5|35
1637605910000|2021-11-22 18:31:50|89897.9|89847.9|89896.2|89846.2|89897.9|89847.9|89896.2|89846.2|35
1637605920000|2021-11-22 18:32:00|89896.3|89846.3|89896.9|89846.9|89900.8|89850.8|89896.1|89846.1|40
1637605930000|2021-11-22 18:32:10|89896.5|89846.5|89897.1|89847.1|89898.1|89848.1|89894.9|89844.9|30
1637605940000|2021-11-22 18:32:20|89897.2|89847.2|89896.7|89846.7|89897.2|89847.2|89895.3|89845.3|28
1637605950000|2021-11-22 18:32:30|89896.2|89846.2|89896.5|89846.5|89897.8|89847.8|89895.5|89845.5|27
1637605960000|2021-11-22 18:32:40|89897|89847|89895|89845|89900.9|89850.9|89895|89845|33
1637605970000|2021-11-22 18:32:50|89895.3|89845.3|89895.3|89845.3|89895.6|89845.6|89893.8|89843.8|39
1637605980000|2021-11-22 18:33:00|89895.4|89845.4|89880.8|89830.8|89895.7|89845.7|89878.5|89828.5|55
1637605990000|2021-11-22 18:33:10|89881|89831|89877|89827|89885.3|89835.3|89876.4|89826.4|43
1637606000000|2021-11-22 18:33:20|89878.4|89828.4|89877.5|89827.5|89879.6|89829.6|89877.5|89827.5|45
1637606010000|2021-11-22 18:33:30|89877.3|89827.3|89878.1|89828.1|89879.1|89829.1|89877.3|89827.3|33
1637606020000|2021-11-22 18:33:40|89878|89828|89878.4|89828.4|89878.5|89828.5|89877.7|89827.7|17
1637606030000|2021-11-22 18:33:50|89878.1|89828.1|89875.9|89825.9|89878.3|89828.3|89875.6|89825.6|29
1637606040000|2021-11-22 18:34:00|89876.1|89826.1|89871.2|89821.2|89876.5|89826.5|89870.9|89820.9|32
1637606050000|2021-11-22 18:34:10|89871.6|89821.6|89871.7|89821.7|89872.7|89822.7|89870.6|89820.6|23
1637606060000|2021-11-22 18:34:20|89871.8|89821.8|89874.9|89824.9|89874.9|89824.9|89871.8|89821.8|27
1637606070000|2021-11-22 18:34:30|89875.3|89825.3|89873.2|89823.2|89875.4|89825.4|89872.6|89822.6|18
1637606080000|2021-11-22 18:34:40|89873.5|89823.5|89871.8|89821.8|89874.4|89824.4|89870.2|89820.2|30
1637606090000|2021-11-22 18:34:50|89869.8|89819.8|89872.1|89822.1|89872.3|89822.3|89869.4|89819.4|25
1637606100000|2021-11-22 18:35:00|89872.3|89822.3|89873.4|89823.4|89875|89825|89871.5|89821.5|34
1637606110000|2021-11-22 18:35:10|89873.1|89823.1|89872.9|89822.9|89874|89824|89872.4|89822.4|31
1637606120000|2021-11-22 18:35:20|89873.5|89823.5|89872.5|89822.5|89873.5|89823.5|89872.1|89822.1|31
1637606130000|2021-11-22 18:35:30|89872.9|89822.9|89872.5|89822.5|89873.5|89823.5|89872.1|89822.1|22
1637606140000|2021-11-22 18:35:40|89873.1|89823.1|89874.1|89824.1|89876.7|89826.7|89872.2|89822.2|51
1637606150000|2021-11-22 18:35:50|89874|89824|89873|89823|89874.3|89824.3|89872.2|89822.2|34
1637606160000|2021-11-22 18:36:00|89872.6|89822.6|89872.5|89822.5|89873.2|89823.2|89871.3|89821.3|31
1637606170000|2021-11-22 18:36:10|89872.4|89822.4|89867.9|89817.9|89872.8|89822.8|89867.9|89817.9|28
1637606180000|2021-11-22 18:36:20|89868.1|89818.1|89865.7|89815.7|89868.5|89818.5|89865|89815|35
1637606190000|2021-11-22 18:36:30|89865.8|89815.8|89864.6|89814.6|89866.2|89816.2|89864|89814|29
1637606200000|2021-11-22 18:36:40|89864.2|89814.2|89862.3|89812.3|89864.5|89814.5|89860.5|89810.5|37
1637606210000|2021-11-22 18:36:50|89862.2|89812.2|89860.5|89810.5|89863.8|89813.8|89860.4|89810.4|34
1637606220000|2021-11-22 18:37:00|89860.7|89810.7|89858.3|89808.3|89861.6|89811.6|89856.3|89806.3|31
1637606230000|2021-11-22 18:37:10|89857.4|89807.4|89856.1|89806.1|89858.4|89808.4|89856|89806|30
1637606240000|2021-11-22 18:37:20|89855.9|89805.9|89853.8|89803.8|89856.9|89806.9|89853.2|89803.2|25
1637606250000|2021-11-22 18:37:30|89853.9|89803.9|89854|89804|89854|89804|89851.9|89801.9|29
1637606260000|2021-11-22 18:37:40|89853.7|89803.7|89856.8|89806.8|89858.4|89808.4|89853.6|89803.6|38
1637606270000|2021-11-22 18:37:50|89856.7|89806.7|89857.4|89807.4|89857.6|89807.6|89855.9|89805.9|27
1637606280000|2021-11-22 18:38:00|89857.3|89807.3|89859.5|89809.5|89859.8|89809.8|89856.1|89806.1|46
1637606290000|2021-11-22 18:38:10|89859.4|89809.4|89858.8|89808.8|89859.8|89809.8|89857.6|89807.6|23
1637606300000|2021-11-22 18:38:20|89858.9|89808.9|89858.2|89808.2|89859.6|89809.6|89858.2|89808.2|13
1637606310000|2021-11-22 18:38:30|89858.3|89808.3|89862.1|89812.1|89863.4|89813.4|89858.3|89808.3|31
1637606320000|2021-11-22 18:38:40|89862.7|89812.7|89870.8|89820.8|89871.8|89821.8|89860|89810|32
1637606330000|2021-11-22 18:38:50|89870.6|89820.6|89866.6|89816.6|89871.6|89821.6|89865.9|89815.9|39
1637606340000|2021-11-22 18:39:00|89866.9|89816.9|89862.8|89812.8|89867.7|89817.7|89861.9|89811.9|43
1637606350000|2021-11-22 18:39:10|89862.7|89812.7|89863.8|89813.8|89863.8|89813.8|89858.7|89808.7|45
1637606360000|2021-11-22 18:39:20|89865|89815|89864.6|89814.6|89865.8|89815.8|89864.2|89814.2|40
1637606370000|2021-11-22 18:39:30|89864.7|89814.7|89865|89815|89865.1|89815.1|89864.6|89814.6|25
1637606380000|2021-11-22 18:39:40|89864.8|89814.8|89869.2|89819.2|89869.2|89819.2|89864.6|89814.6|28
1637606390000|2021-11-22 18:39:50|89869.3|89819.3|89872.8|89822.8|89873.2|89823.2|89869.3|89819.3|43
1637606400000|2021-11-22 18:40:00|89873.3|89823.3|89877|89827|89877|89827|89873.3|89823.3|42
1637606410000|2021-11-22 18:40:10|89877.4|89827.4|89878.6|89828.6|89879.7|89829.7|89877.2|89827.2|27
1637606420000|2021-11-22 18:40:20|89877.7|89827.7|89878.4|89828.4|89878.7|89828.7|89876.7|89826.7|30
1637606430000|2021-11-22 18:40:30|89878.1|89828.1|89884.1|89834.1|89884.4|89834.4|89878.1|89828.1|42
1637606440000|2021-11-22 18:40:40|89884.4|89834.4|89881.8|89831.8|89884.8|89834.8|89880.2|89830.2|36
1637606450000|2021-11-22 18:40:50|89881.6|89831.6|89880.6|89830.6|89881.6|89831.6|89879.5|89829.5|41
1637606460000|2021-11-22 18:41:00|89880.1|89830.1|89880.2|89830.2|89881.1|89831.1|89879.7|89829.7|39
1637606470000|2021-11-22 18:41:10|89880.5|89830.5|89880.9|89830.9|89881.3|89831.3|89879.2|89829.2|32
1637606480000|2021-11-22 18:41:20|89880.8|89830.8|89877.5|89827.5|89880.9|89830.9|89876.7|89826.7|36
1637606490000|2021-11-22 18:41:30|89877.7|89827.7|89877|89827|89877.9|89827.9|89877|89827|32
1637606500000|2021-11-22 18:41:40|89877.4|89827.4|89875.7|89825.7|89877.4|89827.4|89874.6|89824.6|32
1637606510000|2021-11-22 18:41:50|89875.6|89825.6|89875.2|89825.2|89877.1|89827.1|89873.4|89823.4|34
1637606520000|2021-11-22 18:42:00|89875|89825|89878.9|89828.9|89881.5|89831.5|89874.3|89824.3|44
1637606530000|2021-11-22 18:42:10|89878.8|89828.8|89878.7|89828.7|89879.8|89829.8|89877.1|89827.1|37
1637606540000|2021-11-22 18:42:20|89878.4|89828.4|89879.9|89829.9|89879.9|89829.9|89877.7|89827.7|29
1637606550000|2021-11-22 18:42:30|89879.7|89829.7|89877.9|89827.9|89880.2|89830.2|89877|89827|46
1637606560000|2021-11-22 18:42:40|89878.6|89828.6|89888.8|89838.8|89889.1|89839.1|89878.6|89828.6|49
1637606570000|2021-11-22 18:42:50|89888.5|89838.5|89889.1|89839.1|89889.6|89839.6|89888.1|89838.1|37
1637606580000|2021-11-22 18:43:00|89888.9|89838.9|89890.6|89840.6|89891.3|89841.3|89888.2|89838.2|35
1637606590000|2021-11-22 18:43:10|89890.7|89840.7|89895|89845|89895.7|89845.7|89890.7|89840.7|49
1637606600000|2021-11-22 18:43:20|89895.4|89845.4|89893.2|89843.2|89896|89846|89891.7|89841.7|40
1637606610000|2021-11-22 18:43:30|89892.9|89842.9|89893.1|89843.1|89893.7|89843.7|89892.6|89842.6|25
1637606620000|2021-11-22 18:43:40|89893.4|89843.4|89891.5|89841.5|89894.2|89844.2|89891.2|89841.2|22
1637606630000|2021-11-22 18:43:50|89891.4|89841.4|89891.6|89841.6|89893|89843|89890.8|89840.8|25
1637606640000|2021-11-22 18:44:00|89891.4|89841.4|89893.8|89843.8|89894|89844|89889.4|89839.4|40
1637606650000|2021-11-22 18:44:10|89893.7|89843.7|89895.6|89845.6|89895.8|89845.8|89893.1|89843.1|30
1637606660000|2021-11-22 18:44:20|89895.7|89845.7|89895.7|89845.7|89895.9|89845.9|89895.5|89845.5|13
1637606670000|2021-11-22 18:44:30|89895.6|89845.6|89894.9|89844.9|89895.7|89845.7|89893.1|89843.1|35
1637606680000|2021-11-22 18:44:40|89895.2|89845.2|89895.3|89845.3|89895.8|89845.8|89894.7|89844.7|29
1637606690000|2021-11-22 18:44:50|89895.5|89845.5|89895.3|89845.3|89895.7|89845.7|89894.8|89844.8|26
1637606700000|2021-11-22 18:45:00|89895.1|89845.1|89901|89851|89901.7|89851.7|89894.9|89844.9|44
1637606710000|2021-11-22 18:45:10|89901.6|89851.6|89903|89853|89906.6|89856.6|89900.2|89850.2|49
1637606720000|2021-11-22 18:45:20|89903.1|89853.1|89898.1|89848.1|89903.1|89863.4|89887.8|89847.4|39
1637606730000|2021-11-22 18:45:30|89898.4|89848.4|89879.7|89854.7|89898.4|89855.4|89879.7|89842|31
1637606740000|2021-11-22 18:45:40|89892.9|89842.9|89892.9|89842.9|89894.5|89844.5|89891.9|89841.9|27
1637606750000|2021-11-22 18:45:50|89892.8|89842.8|89889.3|89839.3|89892.8|89842.8|89886.2|89836.2|39
1637606760000|2021-11-22 18:46:00|89889.1|89839.1|89886.5|89836.5|89889.3|89839.3|89883.8|89833.8|47
1637606770000|2021-11-22 18:46:10|89886.3|89836.3|89886.3|89836.3|89886.8|89836.8|89885.9|89835.9|27
1637606780000|2021-11-22 18:46:20|89886.1|89836.1|89887.7|89837.7|89889.8|89839.8|89886.1|89836.1|27
1637606790000|2021-11-22 18:46:30|89887.8|89837.8|89887|89837|89888.2|89838.2|89884.2|89834.2|39
1637606800000|2021-11-22 18:46:40|89886.8|89836.8|89887.5|89837.5|89887.8|89837.8|89886.5|89836.5|18
1637606810000|2021-11-22 18:46:50|89887.6|89837.6|89887|89837|89888.8|89838.8|89886.8|89836.8|24
1637606820000|2021-11-22 18:47:00|89887.6|89837.6|89888.1|89838.1|89888.4|89838.4|89886.9|89836.9|17
1637606830000|2021-11-22 18:47:10|89888.3|89838.3|89888.7|89838.7|89889|89839|89888|89838|6
1637606840000|2021-11-22 18:47:20|89888.6|89838.6|89890.1|89840.1|89890.2|89840.2|89888.4|89838.4|14
1637606850000|2021-11-22 18:47:30|89889.2|89839.2|89891.1|89841.1|89891.1|89841.1|89887.3|89837.3|32
1637606860000|2021-11-22 18:47:40|89891.9|89841.9|89890.4|89840.4|89891.9|89841.9|89890.1|89840.1|15
1637606870000|2021-11-22 18:47:50|89890.7|89840.7|89890.6|89840.6|89890.8|89840.8|89889.1|89839.1|20
1637606880000|2021-11-22 18:48:00|89890.7|89840.7|89892|89842|89892|89842|89889.6|89839.6|28
1637606890000|2021-11-22 18:48:10|89892.2|89842.2|89891.8|89841.8|89892.8|89842.8|89891.5|89841.5|19
1637606900000|2021-11-22 18:48:20|89891.6|89841.6|89891.8|89841.8|89892|89842|89890.8|89840.8|17
1637606910000|2021-11-22 18:48:30|89891.9|89841.9|89892.1|89842.1|89892.7|89842.7|89891.9|89841.9|13
1637606920000|2021-11-22 18:48:40|89891.9|89841.9|89887.3|89837.3|89892.3|89842.3|89886.6|89836.6|37
1637606930000|2021-11-22 18:48:50|89887.5|89837.5|89890.1|89840.1|89891.2|89841.2|89886.9|89836.9|31
1637606940000|2021-11-22 18:49:00|89890|89840|89890.2|89840.2|89892.2|89842.2|89890|89840|28
1637606950000|2021-11-22 18:49:10|89890.3|89840.3|89891.7|89841.7|89891.8|89841.8|89889.9|89839.9|23
1637606960000|2021-11-22 18:49:20|89891.6|89841.6|89892.4|89842.4|89893.2|89843.2|89891.6|89841.6|26
1637606970000|2021-11-22 18:49:30|89892.3|89842.3|89893.4|89843.4|89894.1|89844.1|89892|89842|24
1637606980000|2021-11-22 18:49:40|89893.5|89843.5|89900.6|89850.6|89900.9|89850.9|89888.9|89838.9|36
1637606990000|2021-11-22 18:49:50|89900.8|89850.8|89906.1|89856.1|89907|89857|89899.9|89849.9|42
1637607000000|2021-11-22 18:50:00|89906.2|89856.2|89919.4|89869.4|89920.1|89870.1|89905.6|89855.6|47
1637607010000|2021-11-22 18:50:10|89919.3|89869.3|89923.5|89873.5|89923.5|89873.5|89918|89868|42
1637607020000|2021-11-22 18:50:20|89924.1|89874.1|89924|89874|89924.7|89874.7|89920.4|89870.4|46
1637607030000|2021-11-22 18:50:30|89923.9|89873.9|89919.1|89869.1|89924.1|89874.1|89918.6|89868.6|46
1637607040000|2021-11-22 18:50:40|89919|89869|89919.4|89869.4|89920.4|89870.4|89918.8|89868.8|31
1637607050000|2021-11-22 18:50:50|89919.6|89869.6|89917.5|89867.5|89921.9|89871.9|89917.5|89867.5|31
1637607060000|2021-11-22 18:51:00|89917.8|89867.8|89922.2|89872.2|89922.2|89872.2|89917.8|89867.8|34
1637607070000|2021-11-22 18:51:10|89922|89872|89927.9|89877.9|89928.2|89878.2|89920.9|89870.9|48
1637607080000|2021-11-22 18:51:20|89927.7|89877.7|89926.5|89876.5|89928.6|89878.6|89926.4|89876.4|19
1637607090000|2021-11-22 18:51:30|89926.2|89876.2|89926|89876|89926.5|89876.5|89925.4|89875.4|20
1637607100000|2021-11-22 18:51:40|89925.9|89875.9|89927.4|89877.4|89930.2|89880.2|89925.4|89875.4|33
1637607110000|2021-11-22 18:51:50|89926.8|89876.8|89927.9|89877.9|89928.5|89878.5|89926.8|89876.8|20
1637607120000|2021-11-22 18:52:00|89927.6|89877.6|89926.8|89876.8|89930|89880|89925.8|89875.8|28
1637607130000|2021-11-22 18:52:10|89929|89879|89922.3|89872.3|89929|89879|89920.3|89870.3|24
1637607140000|2021-11-22 18:52:20|89922.5|89872.5|89922.9|89872.9|89923.6|89873.6|89922.1|89872.1|14
1637607150000|2021-11-22 18:52:30|89922.4|89872.4|89913.4|89863.4|89922.4|89872.4|89909.5|89859.5|43
1637607160000|2021-11-22 18:52:40|89913|89863|89913.4|89863.4|89915.1|89865.1|89912.3|89862.3|31
1637607170000|2021-11-22 18:52:50|89913|89863|89914.7|89864.7|89915|89865|89913|89863|21
1637607180000|2021-11-22 18:53:00|89914.5|89864.5|89914.3|89864.3|89915.1|89865.1|89913.9|89863.9|22
1637607190000|2021-11-22 18:53:10|89914.6|89864.6|89915.3|89865.3|89915.9|89865.9|89914.6|89864.6|10
1637607200000|2021-11-22 18:53:20|89915.2|89865.2|89922|89872|89922|89872|89913.8|89863.8|33
1637607210000|2021-11-22 18:53:30|89921|89871|89929.3|89879.3|89930.6|89880.6|89921|89871|40
1637607220000|2021-11-22 18:53:40|89929|89879|89927.8|89877.8|89929|89879|89925.1|89875.1|42
1637607230000|2021-11-22 18:53:50|89927.7|89877.7|89919.4|89869.4|89929.1|89879.1|89918.8|89868.8|35
1637607240000|2021-11-22 18:54:00|89919.3|89869.3|89918.8|89868.8|89920.4|89870.4|89918.8|89868.8|27
1637607250000|2021-11-22 18:54:10|89919.2|89869.2|89913.2|89863.2|89919.2|89869.2|89912.8|89862.8|24
1637607260000|2021-11-22 18:54:20|89914.1|89864.1|89915.4|89865.4|89918.1|89868.1|89911.8|89861.8|30
1637607270000|2021-11-22 18:54:30|89915|89865|89910.4|89860.4|89915.3|89865.3|89909.1|89859.1|56
1637607280000|2021-11-22 18:54:40|89910.5|89860.5|89910.5|89860.5|89911|89861|89909.6|89859.6|27
1637607290000|2021-11-22 18:54:50|89910.7|89860.7|89910.5|89860.5|89911|89861|89910.5|89860.5|16
1637607300000|2021-11-22 18:55:00|89910.8|89860.8|89910|89860|89911.3|89861.3|89909.2|89859.2|36
1637607310000|2021-11-22 18:55:10|89910.1|89860.1|89908.9|89858.9|89910.1|89860.1|89904.8|89854.8|45
1637607320000|2021-11-22 18:55:20|89909.2|89859.2|89908.5|89858.5|89910.2|89860.2|89907.5|89857.5|41
1637607330000|2021-11-22 18:55:30|89908.7|89858.7|89905.8|89855.8|89909.2|89859.2|89905.6|89855.6|19
1637607340000|2021-11-22 18:55:40|89905.6|89855.6|89907.8|89857.8|89907.8|89857.8|89905.5|89855.5|19
1637607350000|2021-11-22 18:55:50|89908.3|89858.3|89905.7|89855.7|89908.3|89858.3|89905.7|89855.7|23
1637607360000|2021-11-22 18:56:00|89905.6|89855.6|89905.9|89855.9|89906.9|89856.9|89905.1|89855.1|21
1637607370000|2021-11-22 18:56:10|89905.8|89855.8|89901.5|89851.5|89906.2|89856.2|89901.5|89851.5|24
1637607380000|2021-11-22 18:56:20|89901.3|89851.3|89903.6|89853.6|89903.8|89853.8|89901.3|89851.3|36
1637607390000|2021-11-22 18:56:30|89903.5|89853.5|89903.1|89853.1|89903.9|89853.9|89902.5|89852.5|22
1637607400000|2021-11-22 18:56:40|89903.5|89853.5|89906.1|89856.1|89906.1|89856.1|89902.2|89852.2|14
1637607410000|2021-11-22 18:56:50|89906.3|89856.3|89905.8|89855.8|89906.7|89856.7|89905.8|89855.8|24
1637607420000|2021-11-22 18:57:00|89906|89856|89909|89859|89910|89860|89906|89856|22
1637607430000|2021-11-22 18:57:10|89909.1|89859.1|89915.1|89865.1|89916.4|89866.4|89909.1|89859.1|34
1637607440000|2021-11-22 18:57:20|89915|89865|89913.2|89863.2|89916|89866|89913.2|89863.2|25
1637607450000|2021-11-22 18:57:30|89913.5|89863.5|89914.1|89864.1|89914.5|89864.5|89912.2|89862.2|31
1637607460000|2021-11-22 18:57:40|89914.2|89864.2|89913.9|89863.9|89914.6|89864.6|89912|89862|29
1637607470000|2021-11-22 18:57:50|89914.1|89864.1|89909.9|89859.9|89914.2|89864.2|89909.1|89859.1|28
1637607480000|2021-11-22 18:58:00|89911|89861|89910|89860|89911.8|89861.8|89909.3|89859.3|35
1637607490000|2021-11-22 18:58:10|89910.1|89860.1|89913.2|89863.2|89913.8|89863.8|89910|89860|30
1637607500000|2021-11-22 18:58:20|89913.5|89863.5|89919.4|89869.4|89920.6|89870.6|89912.4|89862.4|41
1637607510000|2021-11-22 18:58:30|89920|89870|89917.9|89867.9|89921|89871|89916.8|89866.8|40
1637607520000|2021-11-22 18:58:40|89917.7|89867.7|89910.8|89860.8|89917.8|89867.8|89910.8|89860.8|37
1637607530000|2021-11-22 18:58:50|89911.6|89861.6|89909.5|89859.5|89912.4|89862.4|89907|89857|49
1637607540000|2021-11-22 18:59:00|89909.9|89859.9|89910.5|89860.5|89910.5|89860.5|89907.9|89857.9|29
1637607550000|2021-11-22 18:59:10|89910.7|89860.7|89915.8|89865.8|89916.4|89866.4|89909.6|89859.6|32
1637607560000|2021-11-22 18:59:20|89915.5|89865.5|89905.7|89855.7|89916.6|89866.6|89905.7|89855.7|48
1637607570000|2021-11-22 18:59:30|89906|89856|89906.5|89856.5|89907|89857|89905.6|89855.6|41
1637607580000|2021-11-22 18:59:40|89906.4|89856.4|89903.7|89853.7|89906.4|89856.4|89903.2|89853.2|30
1637607590000|2021-11-22 18:59:50|89903.8|89853.8|89906.4|89856.4|89907.3|89857.3|89903.1|89853.1|32
1637607600000|2021-11-22 19:00:00|89906.2|89856.2|89907.7|89857.7|89911.5|89861.5|89905.6|89855.6|41
1637607610000|2021-11-22 19:00:10|89907.5|89857.5|89900.9|89850.9|89907.5|89857.5|89899.4|89849.4|37
1637607620000|2021-11-22 19:00:20|89901.1|89851.1|89900.1|89850.1|89901.8|89851.8|89899.5|89849.5|48
1637607630000|2021-11-22 19:00:30|89900.2|89850.2|89904.1|89854.1|89904.7|89854.7|89900|89850|38
1637607640000|2021-11-22 19:00:40|89904.2|89854.2|89901.1|89851.1|89904.5|89854.5|89901|89851|32
1637607650000|2021-11-22 19:00:50|89901.3|89851.3|89899.7|89849.7|89901.7|89851.7|89899.1|89849.1|41
1637607660000|2021-11-22 19:01:00|89899.6|89849.6|89900.7|89850.7|89901.6|89851.6|89898.6|89848.6|42
1637607670000|2021-11-22 19:01:10|89900.2|89850.2|89901.8|89851.8|89901.8|89851.8|89899.9|89849.9|27
1637607680000|2021-11-22 19:01:20|89901.9|89851.9|89901.8|89851.8|89904.6|89854.6|89901.3|89851.3|33
1637607690000|2021-11-22 19:01:30|89901.9|89851.9|89903|89853|89903.8|89853.8|89901.2|89851.2|34
1637607700000|2021-11-22 19:01:40|89903.3|89853.3|89902.2|89852.2|89905.7|89855.7|89901.5|89851.5|48
1637607710000|2021-11-22 19:01:50|89901.9|89851.9|89903.6|89853.6|89903.7|89853.7|89901.5|89851.5|30
1637607720000|2021-11-22 19:02:00|89903.4|89853.4|89901.1|89851.1|89903.7|89853.7|89900.4|89850.4|25
1637607730000|2021-11-22 19:02:10|89900.7|89850.7|89906.6|89856.6|89907.1|89857.1|89900.6|89850.6|52
1637607740000|2021-11-22 19:02:20|89906.8|89856.8|89905.3|89855.3|89906.9|89856.9|89903.5|89853.5|40
1637607750000|2021-11-22 19:02:30|89906.2|89856.2|89902.4|89852.4|89914.2|89864.2|89901.9|89851.9|52
1637607760000|2021-11-22 19:02:40|89902.6|89852.6|89904.4|89854.4|89905.5|89855.5|89902|89852|30
1637607770000|2021-11-22 19:02:50|89904|89854|89888|89838|89904.8|89854.8|89886.6|89836.6|38
1637607780000|2021-11-22 19:03:00|89888.3|89838.3|89897|89847|89899.8|89849.8|89888.3|89838.3|47
1637607790000|2021-11-22 19:03:10|89896.9|89846.9|89898.8|89848.8|89900|89850|89896.1|89846.1|41
1637607800000|2021-11-22 19:03:20|89898|89848|89897.9|89847.9|89901.5|89851.5|89897.4|89847.4|40
1637607810000|2021-11-22 19:03:30|89898.3|89848.3|89898.7|89848.7|89899.4|89849.4|89897.4|89847.4|25
1637607820000|2021-11-22 19:03:40|89898.9|89848.9|89893.6|89843.6|89898.9|89848.9|89891.1|89841.1|38
1637607830000|2021-11-22 19:03:50|89893.4|89843.4|89892.8|89842.8|89894.2|89844.2|89892.8|89842.8|16
1637607840000|2021-11-22 19:04:00|89893.1|89843.1|89896.4|89846.4|89897.5|89847.5|89893.1|89843.1|40
1637607850000|2021-11-22 19:04:10|89896.6|89846.6|89898.5|89848.5|89899.3|89849.3|89896.1|89846.1|16
1637607860000|2021-11-22 19:04:20|89898.6|89848.6|89898.6|89848.6|89898.9|89848.9|89897.2|89847.2|21
1637607870000|2021-11-22 19:04:30|89898.5|89848.5|89896.1|89846.1|89898.7|89848.7|89896|89846|27
1637607880000|2021-11-22 19:04:40|89896.3|89846.3|89899.6|89849.6|89899.6|89849.6|89895.9|89845.9|12
1637607890000|2021-11-22 19:04:50|89899.5|89849.5|89899.5|89849.5|89900.6|89850.6|89899.3|89849.3|19
1637607900000|2021-11-22 19:05:00|89899.7|89849.7|89899.2|89849.2|89899.7|89849.7|89898.2|89848.2|34
1637607910000|2021-11-22 19:05:10|89898.6|89848.6|89900.1|89850.1|89900.7|89850.7|89898.6|89848.6|20
1637607920000|2021-11-22 19:05:20|89899.9|89849.9|89899.8|89849.8|89901.1|89851.1|89898.3|89848.3|26
1637607930000|2021-11-22 19:05:30|89900|89850|89899.7|89849.7|89901|89851|89898.5|89848.5|25
1637607940000|2021-11-22 19:05:40|89899.8|89849.8|89900.3|89850.3|89901.7|89851.7|89899.6|89849.6|14
1637607950000|2021-11-22 19:05:50|89900.2|89850.2|89895.8|89845.8|89900.4|89850.4|89894.3|89844.3|24
1637607960000|2021-11-22 19:06:00|89895.1|89845.1|89898.4|89848.4|89900|89850|89893.6|89843.6|36
1637607970000|2021-11-22 19:06:10|89898.8|89848.8|89897.2|89847.2|89899.3|89849.3|89897.2|89847.2|24
1637607980000|2021-11-22 19:06:20|89896.9|89846.9|89898.2|89848.2|89899|89849|89896.9|89846.9|17
1637607990000|2021-11-22 19:06:30|89898.3|89848.3|89897.9|89847.9|89900.4|89850.4|89897.7|89847.7|22
1637608000000|2021-11-22 19:06:40|89897.4|89847.4|89896.2|89846.2|89898.7|89848.7|89896.2|89846.2|17
1637608010000|2021-11-22 19:06:50|89896.5|89846.5|89897.7|89847.7|89897.7|89847.7|89896.5|89846.5|9
1637608020000|2021-11-22 19:07:00|89897.3|89847.3|89896.1|89846.1|89897.9|89847.9|89894.9|89844.9|23
1637608030000|2021-11-22 19:07:10|89896|89846|89896.6|89846.6|89897.1|89847.1|89895.5|89845.5|26
1637608040000|2021-11-22 19:07:20|89896.7|89846.7|89894.6|89844.6|89896.8|89846.8|89893.8|89843.8|32
1637608050000|2021-11-22 19:07:30|89894.4|89844.4|89893.4|89843.4|89896.3|89846.3|89893.2|89843.2|23
1637608060000|2021-11-22 19:07:40|89893.8|89843.8|89894.2|89844.2|89896|89846|89893.3|89843.3|16
1637608070000|2021-11-22 19:07:50|89894.6|89844.6|89895.7|89845.7|89896.1|89846.1|89894.6|89844.6|21
1637608080000|2021-11-22 19:08:00|89895.5|89845.5|89895.1|89845.1|89896.8|89846.8|89895|89845|31
1637608090000|2021-11-22 19:08:10|89896.4|89846.4|89895.4|89845.4|89898.3|89848.3|89894.9|89844.9|24
1637608100000|2021-11-22 19:08:20|89895.6|89845.6|89895.6|89845.6|89896.4|89846.4|89894.7|89844.7|13
1637608110000|2021-11-22 19:08:30|89895|89845|89895|89845|89895.8|89845.8|89894.6|89844.6|26
1637608120000|2021-11-22 19:08:40|89894.6|89844.6|89892.9|89842.9|89895.1|89845.1|89890.5|89840.5|34
1637608130000|2021-11-22 19:08:50|89892.6|89842.6|89890.8|89840.8|89892.6|89842.6|89890|89840|29
1637608140000|2021-11-22 19:09:00|89891.8|89841.8|89903.7|89853.7|89903.7|89853.7|89891.3|89841.3|38
1637608150000|2021-11-22 19:09:10|89900.8|89850.8|89897.5|89847.5|89903.9|89853.9|89897|89847|45
1637608160000|2021-11-22 19:09:20|89898.7|89848.7|89897.5|89847.5|89898.9|89848.9|89896.2|89846.2|25
1637608170000|2021-11-22 19:09:30|89896.7|89846.7|89897.6|89847.6|89898.2|89848.2|89896.5|89846.5|22
1637608180000|2021-11-22 19:09:40|89897.5|89847.5|89901.8|89851.8|89902.1|89852.1|89897.1|89847.1|31
1637608190000|2021-11-22 19:09:50|89902.4|89852.4|89896.6|89846.6|89902.7|89852.7|89896.1|89846.1|43
1637608200000|2021-11-22 19:10:00|89898.2|89848.2|89893|89843|89898.2|89848.2|89892|89842|41
1637608210000|2021-11-22 19:10:10|89893.3|89843.3|89895|89845|89895.2|89845.2|89893.1|89843.1|30
1637608220000|2021-11-22 19:10:20|89895.1|89845.1|89896|89846|89897.6|89847.6|89895|89845|38
1637608230000|2021-11-22 19:10:30|89895.8|89845.8|89894.2|89844.2|89896.3|89846.3|89893.6|89843.6|29
1637608240000|2021-11-22 19:10:40|89894.3|89844.3|89893.6|89843.6|89895.6|89845.6|89892.3|89842.3|34
1637608250000|2021-11-22 19:10:50|89892.5|89842.5|89894.8|89844.8|89895|89845|89892.5|89842.5|24
1637608260000|2021-11-22 19:11:00|89895|89845|89895.5|89845.5|89895.5|89845.5|89894.7|89844.7|21
1637608270000|2021-11-22 19:11:10|89896.7|89846.7|89894.8|89844.8|89896.7|89846.7|89893.5|89843.5|24
1637608280000|2021-11-22 19:11:20|89895|89845|89894.8|89844.8|89896.1|89846.1|89894.7|89844.7|25
1637608290000|2021-11-22 19:11:30|89894.6|89844.6|89895.9|89845.9|89895.9|89845.9|89894.6|89844.6|17
1637608300000|2021-11-22 19:11:40|89895.8|89845.8|89896.9|89846.9|89897.3|89847.3|89895.1|89845.1|33
1637608310000|2021-11-22 19:11:50|89896.8|89846.8|89897.5|89847.5|89898.3|89848.3|89895.4|89845.4|36
1637608320000|2021-11-22 19:12:00|89897|89847|89894.3|89844.3|89897|89847|89893.9|89843.9|28
1637608330000|2021-11-22 19:12:10|89894.4|89844.4|89897.6|89847.6|89898|89848|89893.8|89843.8|24
1637608340000|2021-11-22 19:12:20|89898.1|89848.1|89897.5|89847.5|89898.6|89848.6|89897.1|89847.1|24
1637608350000|2021-11-22 19:12:30|89897.4|89847.4|89899.8|89849.8|89899.8|89849.8|89897.1|89847.1|18
1637608360000|2021-11-22 19:12:40|89899.7|89849.7|89896.7|89846.7|89901|89851|89896.4|89846.4|26
1637608370000|2021-11-22 19:12:50|89896.6|89846.6|89892.7|89842.7|89898.5|89848.5|89892.7|89842.7|35
1637608380000|2021-11-22 19:13:00|89893.4|89843.4|89893|89843|89893.8|89843.8|89892.4|89842.4|14
1637608390000|2021-11-22 19:13:10|89893.2|89843.2|89893.4|89843.4|89893.5|89843.5|89892.7|89842.7|19
1637608400000|2021-11-22 19:13:20|89893.3|89843.3|89889.6|89839.6|89893.5|89843.5|89887.9|89837.9|36
1637608410000|2021-11-22 19:13:30|89889.5|89839.5|89889.7|89839.7|89890.4|89840.4|89888.9|89838.9|39
1637608420000|2021-11-22 19:13:40|89889.8|89839.8|89891.8|89841.8|89891.8|89841.8|89889.1|89839.1|17
1637608430000|2021-11-22 19:13:50|89891.7|89841.7|89891.6|89841.6|89892.4|89842.4|89891|89841|19
1637608440000|2021-11-22 19:14:00|89891.5|89841.5|89891.2|89841.2|89892.4|89842.4|89890.6|89840.6|27
1637608450000|2021-11-22 19:14:10|89890.3|89840.3|89892.2|89842.2|89892.2|89842.2|89890.1|89840.1|36
1637608460000|2021-11-22 19:14:20|89892.1|89842.1|89892.8|89842.8|89892.8|89842.8|89891.8|89841.8|28
1637608470000|2021-11-22 19:14:30|89893.2|89843.2|89894.4|89844.4|89894.4|89844.4|89893|89843|17
1637608480000|2021-11-22 19:14:40|89894.2|89844.2|89892.9|89842.9|89894.4|89844.4|89892.9|89842.9|19
1637608490000|2021-11-22 19:14:50|89894.1|89844.1|89891.9|89841.9|89894.4|89844.4|89891.5|89841.5|19
1637608500000|2021-11-22 19:15:00|89893.1|89843.1|89891.3|89841.3|89893.1|89843.1|89891.3|89841.3|21
1637608510000|2021-11-22 19:15:10|89891.4|89841.4|89895.8|89845.8|89897.8|89847.8|89890.9|89840.9|46
1637608520000|2021-11-22 19:15:20|89896.1|89846.1|89896.4|89846.4|89897.6|89847.6|89895.8|89845.8|21
1637608530000|2021-11-22 19:15:30|89896.8|89846.8|89894|89844|89897.2|89847.2|89894|89844|34
1637608540000|2021-11-22 19:15:40|89894.2|89844.2|89893|89843|89894.4|89844.4|89892.5|89842.5|29
1637608550000|2021-11-22 19:15:50|89892.7|89842.7|89893.4|89843.4|89894.8|89844.8|89892.5|89842.5|31
1637608560000|2021-11-22 19:16:00|89894.1|89844.1|89893.4|89843.4|89894.3|89844.3|89892.5|89842.5|32
1637608570000|2021-11-22 19:16:10|89893.8|89843.8|89894.6|89844.6|89896.3|89846.3|89892.8|89842.8|31
1637608580000|2021-11-22 19:16:20|89894.7|89844.7|89894.7|89844.7|89896|89846|89894|89844|32
1637608590000|2021-11-22 19:16:30|89894.4|89844.4|89894.1|89844.1|89895.4|89845.4|89894.1|89844.1|21
1637608600000|2021-11-22 19:16:40|89895.1|89845.1|89894.8|89844.8|89895.4|89845.4|89893.8|89843.8|15
1637608610000|2021-11-22 19:16:50|89894.5|89844.5|89893.4|89843.4|89895.3|89845.3|89893.4|89843.4|16
1637608620000|2021-11-22 19:17:00|89893.3|89843.3|89896.2|89846.2|89896.7|89846.7|89893.3|89843.3|29
1637608630000|2021-11-22 19:17:10|89895.9|89845.9|89895.3|89845.3|89896.5|89846.5|89895.3|89845.3|27
1637608640000|2021-11-22 19:17:20|89895.4|89845.4|89895.3|89845.3|89895.9|89845.9|89894.6|89844.6|17
1637608650000|2021-11-22 19:17:30|89895|89845|89895.4|89845.4|89896|89846|89895|89845|20
1637608660000|2021-11-22 19:17:40|89895.7|89845.7|89896.1|89846.1|89897.7|89847.7|89895.3|89845.3|23
1637608670000|2021-11-22 19:17:50|89895.8|89845.8|89897.7|89847.7|89898.7|89848.7|89895.7|89845.7|39
1637608680000|2021-11-22 19:18:00|89897.8|89847.8|89899.1|89849.1|89899.7|89849.7|89896.1|89846.1|24
1637608690000|2021-11-22 19:18:10|89898.5|89848.5|89898.8|89848.8|89901.7|89851.7|89898.5|89848.5|33
1637608700000|2021-11-22 19:18:20|89899.3|89849.3|89900.8|89850.8|89901.3|89851.3|89899.3|89849.3|19
1637608710000|2021-11-22 19:18:30|89901|89851|89900.8|89850.8|89901.5|89851.5|89900.2|89850.2|11
1637608720000|2021-11-22 19:18:40|89900.7|89850.7|89905.8|89855.8|89907.2|89857.2|89898.5|89848.5|28
1637608730000|2021-11-22 19:18:50|89905.6|89855.6|89904|89854|89910.8|89860.8|89904|89854|54
1637608740000|2021-11-22 19:19:00|89904.5|89854.5|89901.3|89851.3|89907.1|89857.1|89901.3|89851.3|36
1637608750000|2021-11-22 19:19:10|89901.1|89851.1|89905.3|89855.3|89907.6|89857.6|89901.1|89851.1|35
1637608760000|2021-11-22 19:19:20|89905.1|89855.1|89901.8|89851.8|89907.3|89857.3|89901.3|89851.3|38
1637608770000|2021-11-22 19:19:30|89902.4|89852.4|89901.7|89851.7|89904.6|89854.6|89900.4|89850.4|46
1637608780000|2021-11-22 19:19:40|89902|89852|89897.8|89847.8|89902|89852|89893.7|89843.7|42
1637608790000|2021-11-22 19:19:50|89897.9|89847.9|89897|89847|89898.7|89848.7|89895.9|89845.9|29
1637608800000|2021-11-22 19:20:00|89896.8|89846.8|89896.4|89846.4|89897.5|89847.5|89895.6|89845.6|25
1637608810000|2021-11-22 19:20:10|89896.2|89846.2|89896.3|89846.3|89898.2|89848.2|89895.5|89845.5|27
1637608820000|2021-11-22 19:20:20|89896.6|89846.6|89904.1|89854.1|89905.5|89855.5|89896.5|89846.5|35
1637608830000|2021-11-22 19:20:30|89904.7|89854.7|89906.2|89856.2|89907.3|89857.3|89903.1|89853.1|44
1637608840000|2021-11-22 19:20:40|89905.7|89855.7|89910.3|89860.3|89913.7|89863.7|89905.4|89855.4|53
1637608850000|2021-11-22 19:20:50|89910.5|89860.5|89910.7|89860.7|89911.8|89861.8|89908.2|89858.2|58
1637608860000|2021-11-22 19:21:00|89910.6|89860.6|89907.2|89857.2|89910.6|89860.6|89904.4|89854.4|51
1637608870000|2021-11-22 19:21:10|89907.3|89857.3|89910.3|89860.3|89910.6|89860.6|89907.1|89857.1|45
1637608880000|2021-11-22 19:21:20|89910|89860|89908.7|89858.7|89911.7|89861.7|89907.9|89857.9|44
1637608890000|2021-11-22 19:21:30|89908.2|89858.2|89907.4|89857.4|89909.2|89859.2|89906.8|89856.8|24
1637608900000|2021-11-22 19:21:40|89908|89858|89906.1|89856.1|89908.8|89858.8|89904.1|89854.1|29
1637608910000|2021-11-22 19:21:50|89906.6|89856.6|89907.9|89857.9|89907.9|89857.9|89905.6|89855.6|30
1637608920000|2021-11-22 19:22:00|89907.7|89857.7|89906.6|89856.6|89908|89858|89905.6|89855.6|22
1637608930000|2021-11-22 19:22:10|89907.3|89857.3|89908.8|89858.8|89909.6|89859.6|89907.3|89857.3|24
1637608940000|2021-11-22 19:22:20|89909|89859|89908|89858|89909.4|89859.4|89906.1|89856.1|33
1637608950000|2021-11-22 19:22:30|89908.1|89858.1|89905.7|89855.7|89908.1|89858.1|89904.7|89854.7|38
1637608960000|2021-11-22 19:22:40|89905.3|89855.3|89903.8|89853.8|89905.3|89855.3|89902.5|89852.5|31
1637608970000|2021-11-22 19:22:50|89904|89854|89904.1|89854.1|89904.1|89854.1|89902.9|89852.9|13
1637608980000|2021-11-22 19:23:00|89903.7|89853.7|89903.5|89853.5|89904.4|89854.4|89902.8|89852.8|31
1637608990000|2021-11-22 19:23:10|89903.4|89853.4|89902.5|89852.5|89903.8|89853.8|89901.6|89851.6|21
1637609000000|2021-11-22 19:23:20|89902.3|89852.3|89901.6|89851.6|89903.6|89853.6|89899.8|89849.8|35
1637609010000|2021-11-22 19:23:30|89901.5|89851.5|89901.3|89851.3|89901.9|89851.9|89900.2|89850.2|39
1637609020000|2021-11-22 19:23:40|89900.9|89850.9|89901.1|89851.1|89901.7|89851.7|89900.1|89850.1|24
1637609030000|2021-11-22 19:23:50|89900.9|89850.9|89899.4|89849.4|89901.4|89851.4|89898.9|89848.9|30
1637609040000|2021-11-22 19:24:00|89899.3|89849.3|89899.3|89849.3|89901.1|89851.1|89898|89848|32
1637609050000|2021-11-22 19:24:10|89900.2|89850.2|89903.7|89853.7|89904.3|89854.3|89900.2|89850.2|26
1637609060000|2021-11-22 19:24:20|89903.5|89853.5|89901.5|89851.5|89903.8|89853.8|89900.8|89850.8|29
1637609070000|2021-11-22 19:24:30|89901.6|89851.6|89902.6|89852.6|89902.6|89852.6|89901.2|89851.2|23
1637609080000|2021-11-22 19:24:40|89902.7|89852.7|89900.6|89850.6|89902.8|89852.8|89898.6|89848.6|29
1637609090000|2021-11-22 19:24:50|89901|89851|89899.3|89849.3|89901|89851|89898.5|89848.5|31
1637609100000|2021-11-22 19:25:00|89899.6|89849.6|89899.1|89849.1|89900.3|89850.3|89898.6|89848.6|26
1637609110000|2021-11-22 19:25:10|89899.3|89849.3|89900.3|89850.3|89901.2|89851.2|89899.2|89849.2|31
1637609120000|2021-11-22 19:25:20|89898.6|89848.6|89901.3|89851.3|89902.1|89852.1|89898.6|89848.6|28
1637609130000|2021-11-22 19:25:30|89901.2|89851.2|89908|89858|89909.2|89859.2|89901.2|89851.2|49
1637609140000|2021-11-22 19:25:40|89908.7|89858.7|89909.1|89859.1|89909.5|89859.5|89908.7|89858.7|24
1637609150000|2021-11-22 19:25:50|89909|89859|89906.5|89856.5|89909.6|89859.6|89906.5|89856.5|33
1637609160000|2021-11-22 19:26:00|89906.6|89856.6|89909.1|89859.1|89909.2|89859.2|89906.3|89856.3|32
1637609170000|2021-11-22 19:26:10|89909|89859|89909.8|89859.8|89910|89860|89908.9|89858.9|17
1637609180000|2021-11-22 19:26:20|89909.7|89859.7|89907.8|89857.8|89910.3|89860.3|89907.8|89857.8|21
1637609190000|2021-11-22 19:26:30|89907.7|89857.7|89906.1|89856.1|89908.7|89858.7|89904.2|89854.2|42
1637609200000|2021-11-22 19:26:40|89905.9|89855.9|89904.2|89854.2|89906.7|89856.7|89904.2|89854.2|16
1637609210000|2021-11-22 19:26:50|89904.9|89854.9|89905.7|89855.7|89906.2|89856.2|89904.9|89854.9|10
1637609220000|2021-11-22 19:27:00|89905.6|89855.6|89906.6|89856.6|89907|89857|89903.2|89853.2|27
1637609230000|2021-11-22 19:27:10|89905.1|89855.1|89906.2|89856.2|89906.4|89856.4|89903.3|89853.3|14
1637609240000|2021-11-22 19:27:20|89906.1|89856.1|89906|89856|89906.2|89856.2|89904.1|89854.1|26
1637609250000|2021-11-22 19:27:30|89905.5|89855.5|89905.2|89855.2|89906.2|89856.2|89903.6|89853.6|23
1637609260000|2021-11-22 19:27:40|89905.5|89855.5|89901.6|89851.6|89906.3|89856.3|89899.4|89849.4|53
1637609270000|2021-11-22 19:27:50|89901.2|89851.2|89901.2|89851.2|89902.2|89852.2|89899.9|89849.9|30
1637609280000|2021-11-22 19:28:00|89899.9|89849.9|89899.5|89849.5|89901|89851|89899.4|89849.4|33
1637609290000|2021-11-22 19:28:10|89899.7|89849.7|89903.7|89853.7|89905.1|89855.1|89899.2|89849.2|32
1637609300000|2021-11-22 19:28:20|89903.8|89853.8|89908.1|89858.1|89908.1|89858.1|89902.8|89852.8|38
1637609310000|2021-11-22 19:28:30|89908|89858|89909|89859|89910|89860|89906.5|89856.5|53
1637609320000|2021-11-22 19:28:40|89907.5|89857.5|89905.4|89855.4|89907.5|89857.5|89905.3|89855.3|25
1637609330000|2021-11-22 19:28:50|89905.5|89855.5|89904.7|89854.7|89906.2|89856.2|89904|89854|32
1637609340000|2021-11-22 19:29:00|89905.1|89855.1|89897.5|89847.5|89905.7|89855.7|89896.6|89846.6|36
1637609350000|2021-11-22 19:29:10|89897.6|89847.6|89900|89850|89900|89850|89897.5|89847.5|34
1637609360000|2021-11-22 19:29:20|89899.8|89849.8|89898.6|89848.6|89899.8|89849.8|89896.6|89846.6|20
1637609370000|2021-11-22 19:29:30|89898.4|89848.4|89897.1|89847.1|89898.8|89848.8|89896.2|89846.2|13
1637609380000|2021-11-22 19:29:40|89897.3|89847.3|89897.3|89847.3|89898.2|89848.2|89896.8|89846.8|15
1637609390000|2021-11-22 19:29:50|89897.2|89847.2|89901.8|89851.8|89901.8|89851.8|89897.2|89847.2|33
1637609400000|2021-11-22 19:30:00|89901.2|89851.2|89900.1|89850.1|89901.2|89851.2|89896.5|89846.5|29
1637609410000|2021-11-22 19:30:10|89899.8|89849.8|89897.7|89847.7|89899.8|89849.8|89896.8|89846.8|33
1637609420000|2021-11-22 19:30:20|89897.1|89847.1|89898|89848|89898.5|89848.5|89895.5|89845.5|36
1637609430000|2021-11-22 19:30:30|89898.2|89848.2|89897.2|89847.2|89898.6|89848.6|89896.7|89846.7|22
1637609440000|2021-11-22 19:30:40|89897.5|89847.5|89893.4|89843.4|89897.7|89847.7|89893.4|89843.4|26
1637609450000|2021-11-22 19:30:50|89893.5|89843.5|89889.7|89839.7|89893.8|89843.8|89889.7|89839.7|41
1637609460000|2021-11-22 19:31:00|89888.5|89838.5|89882.8|89832.8|89888.5|89838.5|89881.4|89831.4|50
1637609470000|2021-11-22 19:31:10|89883.7|89833.7|89874.1|89824.1|89897.6|89847.6|89872.8|89822.8|59
1637609480000|2021-11-22 19:31:20|89874|89824|89868.8|89818.8|89874|89824|89867.8|89817.8|40
1637609490000|2021-11-22 19:31:30|89869|89819|89871.7|89821.7|89872.8|89822.8|89867.8|89817.8|43
1637609500000|2021-11-22 19:31:40|89871.8|89821.8|89871.8|89821.8|89872.6|89822.6|89871.2|89821.2|28
1637609510000|2021-11-22 19:31:50|89871.9|89821.9|89854.4|89804.4|89872.1|89822.1|89853.1|89803.1|40
1637609520000|2021-11-22 19:32:00|89854.5|89804.5|89859.3|89809.3|89860.4|89810.4|89851.3|89801.3|59
1637609530000|2021-11-22 19:32:10|89859.2|89809.2|89862.1|89812.1|89862.1|89812.1|89856.8|89806.8|36
1637609540000|2021-11-22 19:32:20|89861.3|89811.3|89859.2|89809.2|89861.8|89811.8|89855.4|89805.4|32
1637609550000|2021-11-22 19:32:30|89858.8|89808.8|89857.9|89807.9|89858.8|89808.8|89857|89807|44
1637609560000|2021-11-22 19:32:40|89857.8|89807.8|89855|89805|89858|89808|89853.7|89803.7|38
1637609570000|2021-11-22 19:32:50|89854.9|89804.9|89854.8|89804.8|89855.2|89805.2|89854.2|89804.2|20
1637609580000|2021-11-22 19:33:00|89854.9|89804.9|89857.6|89807.6|89857.8|89807.8|89854.9|89804.9|30
1637609590000|2021-11-22 19:33:10|89857.4|89807.4|89860.2|89810.2|89861.4|89811.4|89857.4|89807.4|40
1637609600000|2021-11-22 19:33:20|89860.1|89810.1|89858.1|89808.1|89861.6|89811.6|89858.1|89808.1|29
1637609610000|2021-11-22 19:33:30|89857.4|89807.4|89856|89806|89858.3|89808.3|89855.7|89805.7|41
1637609620000|2021-11-22 19:33:40|89856.4|89806.4|89858.5|89808.5|89860.5|89810.5|89856.4|89806.4|40
1637609630000|2021-11-22 19:33:50|89858.2|89808.2|89862.4|89812.4|89863.4|89813.4|89857.7|89807.7|41
1637609640000|2021-11-22 19:34:00|89862.6|89812.6|89863.6|89813.6|89863.6|89813.6|89861.8|89811.8|14
1637609650000|2021-11-22 19:34:10|89863.7|89813.7|89862.9|89812.9|89863.7|89813.7|89862.9|89812.9|11
1637609660000|2021-11-22 19:34:20|89863|89813|89865.5|89815.5|89868|89818|89863|89813|40
1637609670000|2021-11-22 19:34:30|89865.6|89815.6|89867.6|89817.6|89868|89818|89864.9|89814.9|27
1637609680000|2021-11-22 19:34:40|89867.7|89817.7|89867.4|89817.4|89867.7|89817.7|89867.2|89817.2|10
1637609690000|2021-11-22 19:34:50|89867.3|89817.3|89864.5|89814.5|89867.4|89817.4|89862.3|89812.3|35
1637609700000|2021-11-22 19:35:00|89864.7|89814.7|89865.8|89815.8|89866.9|89816.9|89864.7|89814.7|26
1637609710000|2021-11-22 19:35:10|89865.7|89815.7|89871|89821|89871.1|89821.1|89865.7|89815.7|35
1637609720000|2021-11-22 19:35:20|89870.9|89820.9|89870.6|89820.6|89871.4|89821.4|89870.6|89820.6|23
1637609730000|2021-11-22 19:35:30|89870.5|89820.5|89875.5|89825.5|89877.5|89827.5|89870.5|89820.5|34
1637609740000|2021-11-22 19:35:40|89875.7|89825.7|89861.5|89836.5|89875.7|89839.7|89860.2|89823.1|37
1637609750000|2021-11-22 19:35:50|89861.6|89836.6|89870.8|89820.8|89874.9|89836.7|89861.6|89819.1|39
1637609760000|2021-11-22 19:36:00|89871|89821|89867.8|89817.8|89871.8|89821.8|89867.2|89817.2|28
1637609770000|2021-11-22 19:36:10|89867.7|89817.7|89867.6|89817.6|89867.8|89817.8|89867|89817|18
1637609780000|2021-11-22 19:36:20|89867.9|89817.9|89869.3|89819.3|89871.2|89821.2|89867.9|89817.9|25
1637609790000|2021-11-22 19:36:30|89868.4|89818.4|89867.5|89817.5|89869.5|89819.5|89867|89817|30
1637609800000|2021-11-22 19:36:40|89867.4|89817.4|89869.2|89819.2|89870.4|89832.5|89855.2|89817.3|35
1637609810000|2021-11-22 19:36:50|89869.4|89819.4|89869.5|89819.5|89870.2|89820.2|89869.1|89819.1|30
1637609820000|2021-11-22 19:37:00|89869.3|89819.3|89870.3|89820.3|89871.8|89821.8|89869.3|89819.3|40
1637609830000|2021-11-22 19:37:10|89870.4|89820.4|89856.1|89831.1|89870.4|89831.2|89855.9|89819.3|14
1637609840000|2021-11-22 19:37:20|89868.4|89818.4|89869.9|89819.9|89870.4|89820.4|89868.2|89818.2|26
1637609850000|2021-11-22 19:37:30|89869.5|89819.5|89870.5|89820.5|89871.3|89821.3|89868.6|89818.6|38
1637609860000|2021-11-22 19:37:40|89870.6|89820.6|89871.8|89821.8|89874.2|89824.2|89869.6|89819.6|36
1637609870000|2021-11-22 19:37:50|89871.7|89821.7|89870.7|89820.7|89871.7|89821.7|89870.5|89820.5|23
1637609880000|2021-11-22 19:38:00|89869.8|89819.8|89860.6|89835.6|89872.9|89835.8|89860.3|89819.8|27
1637609890000|2021-11-22 19:38:10|89860.3|89835.3|89873.2|89823.2|89875.5|89836.4|89859.9|89823.2|24
1637609900000|2021-11-22 19:38:20|89873.4|89823.4|89870.1|89820.1|89873.4|89823.4|89869.1|89819.1|26
1637609910000|2021-11-22 19:38:30|89868.1|89818.1|89870|89820|89870.2|89820.2|89866.6|89816.6|36
1637609920000|2021-11-22 19:38:40|89870.1|89820.1|89869.3|89819.3|89870.3|89820.3|89866.6|89816.6|30
1637609930000|2021-11-22 19:38:50|89869.4|89819.4|89871.3|89821.3|89872|89822|89868|89818|19
1637609940000|2021-11-22 19:39:00|89871.5|89821.5|89875.1|89825.1|89875.3|89825.3|89871.5|89821.5|36
1637609950000|2021-11-22 19:39:10|89875|89825|89875.1|89825.1|89875.4|89825.4|89874.6|89824.6|13
1637609960000|2021-11-22 19:39:20|89875|89825|89875|89825|89875.4|89825.4|89874.3|89824.3|21
1637609970000|2021-11-22 19:39:30|89875.2|89825.2|89862.9|89837.9|89876.1|89838.4|89861.4|89825.1|29
1637609980000|2021-11-22 19:39:40|89862.8|89837.8|89862.7|89837.7|89863.1|89838.1|89861.7|89836.7|23
1637609990000|2021-11-22 19:39:50|89862.8|89837.8|89875.2|89825.2|89875.6|89837.8|89862.3|89824.3|11
1637610000000|2021-11-22 19:40:00|89875|89825|89868.5|89843.5|89879.5|89844.7|89860.3|89822.8|46
1637610010000|2021-11-22 19:40:10|89868.6|89843.6|89868.3|89843.3|89869.4|89844.4|89868.3|89843.3|23
1637610020000|2021-11-22 19:40:20|89868.2|89843.2|89866|89841|89876.9|89843.9|89864.1|89825.8|38
1637610030000|2021-11-22 19:40:30|89865.9|89840.9|89880.3|89830.3|89880.6|89841|89865.8|89828.5|27
1637610040000|2021-11-22 19:40:40|89880.4|89830.4|89879.6|89829.6|89880.8|89830.8|89878.2|89828.2|26
1637610050000|2021-11-22 19:40:50|89879.4|89829.4|89879.3|89829.3|89879.5|89829.5|89878.8|89828.8|19
1637610060000|2021-11-22 19:41:00|89879.2|89829.2|89882.7|89832.7|89882.7|89832.7|89879.2|89829.2|25
1637610070000|2021-11-22 19:41:10|89882.5|89832.5|89882.4|89832.4|89883.6|89833.6|89882|89832|30
1637610080000|2021-11-22 19:41:20|89882.7|89832.7|89867.7|89842.7|89883.3|89843.9|89867.7|89830.2|23
1637610090000|2021-11-22 19:41:30|89865.8|89840.8|89871.4|89821.4|89879.3|89841.1|89865.8|89821.4|32
1637610100000|2021-11-22 19:41:40|89871.7|89821.7|89872|89822|89872.6|89822.6|89870.8|89820.8|30
1637610110000|2021-11-22 19:41:50|89871.4|89821.4|89870.1|89820.1|89872.9|89822.9|89870|89820|24
1637610120000|2021-11-22 19:42:00|89869.9|89819.9|89871|89821|89871.2|89821.2|89869.6|89819.6|20
1637610130000|2021-11-22 19:42:10|89871.4|89821.4|89871.3|89821.3|89872.4|89822.4|89871|89821|25
1637610140000|2021-11-22 19:42:20|89871.1|89821.1|89853.7|89828.7|89871.4|89831.1|89853.4|89815.2|38
1637610150000|2021-11-22 19:42:30|89853.9|89828.9|89870.9|89820.9|89871.6|89834.9|89853.4|89820.9|31
1637610160000|2021-11-22 19:42:40|89871.5|89821.5|89870.5|89820.5|89872.1|89822.1|89870|89820|35
1637610170000|2021-11-22 19:42:50|89870.6|89820.6|89874|89824|89874.3|89824.3|89869.1|89819.1|30
1637610180000|2021-11-22 19:43:00|89875.3|89825.3|89870.8|89820.8|89876.2|89826.2|89870.3|89820.3|34
1637610190000|2021-11-22 19:43:10|89871.9|89821.9|89869.5|89819.5|89872|89822|89866.8|89816.8|24
1637610200000|2021-11-22 19:43:20|89869.4|89819.4|89871.7|89821.7|89871.7|89821.7|89868.7|89818.7|23
1637610210000|2021-11-22 19:43:30|89871.5|89821.5|89872.5|89822.5|89872.7|89822.7|89871.5|89821.5|21
1637610220000|2021-11-22 19:43:40|89872.3|89822.3|89873.3|89823.3|89873.6|89823.6|89872|89822|21
1637610230000|2021-11-22 19:43:50|89873.6|89823.6|89859.2|89834.2|89873.6|89834.7|89859.2|89822|13
1637610240000|2021-11-22 19:44:00|89858.9|89833.9|89872.2|89822.2|89873.1|89834.4|89858|89822|27
1637610250000|2021-11-22 19:44:10|89874.2|89824.2|89873.9|89823.9|89874.9|89824.9|89872.9|89822.9|24
1637610260000|2021-11-22 19:44:20|89873.7|89823.7|89873.8|89823.8|89874.4|89824.4|89873.4|89823.4|21
1637610270000|2021-11-22 19:44:30|89873.6|89823.6|89875.9|89825.9|89876.1|89826.1|89873.6|89823.6|20
1637610280000|2021-11-22 19:44:40|89875.8|89825.8|89875|89825|89876.2|89826.2|89875|89825|10
1637610290000|2021-11-22 19:44:50|89874.9|89824.9|89875.2|89825.2|89875.3|89825.3|89874.5|89824.5|14
1637610300000|2021-11-22 19:45:00|89875.1|89825.1|89875.3|89825.3|89876.1|89826.1|89875.1|89825.1|18
1637610310000|2021-11-22 19:45:10|89876.7|89826.7|89870.2|89845.2|89878.3|89845.8|89866.5|89826.7|50
1637610320000|2021-11-22 19:45:20|89870.3|89845.3|89876.5|89851.5|89877.1|89852.1|89869.6|89844.6|43
1637610330000|2021-11-22 19:45:30|89875.7|89850.7|89883.5|89833.5|89884.3|89850.8|89871.2|89833.5|34
1637610340000|2021-11-22 19:45:40|89883.9|89833.9|89885|89835|89885.1|89835.1|89883.2|89833.2|20
1637610350000|2021-11-22 19:45:50|89884.4|89834.4|89883.9|89833.9|89885.4|89835.4|89883.7|89833.7|26
1637610360000|2021-11-22 19:46:00|89883.8|89833.8|89885.5|89835.5|89887.1|89837.1|89883.8|89833.8|27
1637610370000|2021-11-22 19:46:10|89885.6|89835.6|89889.4|89839.4|89890.7|89840.7|89885.6|89835.6|45
1637610380000|2021-11-22 19:46:20|89888.5|89838.5|89888.7|89838.7|89889.3|89839.3|89887|89837|43
1637610390000|2021-11-22 19:46:30|89888.4|89838.4|89884.8|89834.8|89889|89839|89884.5|89834.5|21
1637610400000|2021-11-22 19:46:40|89884.9|89834.9|89885.4|89835.4|89886.3|89836.3|89884.9|89834.9|27
1637610410000|2021-11-22 19:46:50|89884.3|89834.3|89883.1|89833.1|89886.4|89836.4|89882.6|89832.6|37
1637610420000|2021-11-22 19:47:00|89883.5|89833.5|89883|89833|89883.5|89833.5|89882.3|89832.3|31
1637610430000|2021-11-22 19:47:10|89883.1|89833.1|89881.7|89831.7|89883.1|89833.1|89880.9|89830.9|15
1637610440000|2021-11-22 19:47:20|89882.1|89832.1|89882.7|89832.7|89882.7|89832.7|89880.9|89830.9|17
1637610450000|2021-11-22 19:47:30|89882.6|89832.6|89885|89835|89885.7|89848|89870.5|89832|28
1637610460000|2021-11-22 19:47:40|89885.2|89835.2|89887.9|89837.9|89889.3|89839.3|89885|89835|26
1637610470000|2021-11-22 19:47:50|89887.8|89837.8|89884.5|89834.5|89888|89838|89884.2|89834.2|25
1637610480000|2021-11-22 19:48:00|89884.6|89834.6|89882.7|89832.7|89884.9|89834.9|89882.5|89832.5|36
1637610490000|2021-11-22 19:48:10|89882.9|89832.9|89884.3|89834.3|89884.3|89834.3|89882.7|89832.7|26
1637610500000|2021-11-22 19:48:20|89884.7|89834.7|89878.6|89853.6|89891|89857.8|89877.6|89834.7|35
1637610510000|2021-11-22 19:48:30|89878|89853|89879.2|89854.2|89879.6|89854.6|89878|89853|22
1637610520000|2021-11-22 19:48:40|89879|89854|89878.4|89853.4|89879.5|89854.5|89878.4|89853.4|14
1637610530000|2021-11-22 19:48:50|89878.2|89853.2|89888.2|89838.2|89888.3|89854.1|89874.1|89837.8|31
1637610540000|2021-11-22 19:49:00|89888.4|89838.4|89886.9|89836.9|89888.8|89838.8|89886.9|89836.9|19
1637610550000|2021-11-22 19:49:10|89888.1|89838.1|89876.5|89851.5|89888.3|89853.1|89874.3|89837.2|24
1637610560000|2021-11-22 19:49:20|89878|89853|89875.2|89850.2|89878|89853|89873.6|89848.6|23
1637610570000|2021-11-22 19:49:30|89875|89850|89875.1|89850.1|89876|89851|89874.3|89849.3|19
1637610580000|2021-11-22 19:49:40|89875.3|89850.3|89874.3|89849.3|89888.5|89852.6|89874.3|89836.1|20
1637610590000|2021-11-22 19:49:50|89875.4|89850.4|89874.9|89849.9|89888.2|89850.4|89873.5|89836|27
1637610600000|2021-11-22 19:50:00|89875.2|89850.2|89876.2|89851.2|89876.7|89851.7|89875.2|89850.2|19
1637610610000|2021-11-22 19:50:10|89874.5|89849.5|89876|89851|89876.7|89851.7|89873.2|89848.2|26
1637610620000|2021-11-22 19:50:20|89876.2|89851.2|89875.8|89850.8|89876.5|89851.5|89872.9|89847.9|21
1637610630000|2021-11-22 19:50:30|89875.7|89850.7|89874.8|89849.8|89875.9|89850.9|89874.7|89849.7|21
1637610640000|2021-11-22 19:50:40|89874.6|89849.6|89875.5|89850.5|89875.5|89850.5|89874.4|89849.4|16
1637610650000|2021-11-22 19:50:50|89875.8|89850.8|89877|89852|89877.5|89852.5|89874.8|89849.8|26
1637610660000|2021-11-22 19:51:00|89877.3|89852.3|89878|89853|89887.4|89853|89873.9|89837.4|26
1637610670000|2021-11-22 19:51:10|89877.2|89852.2|89881.2|89856.2|89884.8|89859.8|89877.2|89852.2|31
1637610680000|2021-11-22 19:51:20|89881.3|89856.3|89880.6|89855.6|89882.3|89857.3|89880.2|89855.2|15
1637610690000|2021-11-22 19:51:30|89880.5|89855.5|89880.3|89855.3|89894.3|89855.6|89877.8|89840.2|35
1637610700000|2021-11-22 19:51:40|89879.8|89854.8|89879.8|89854.8|89880.6|89855.6|89879.2|89854.2|23
1637610710000|2021-11-22 19:51:50|89879.6|89854.6|89880.4|89855.4|89894|89855.6|89878.3|89840|41
1637610720000|2021-11-22 19:52:00|89880.3|89855.3|89896.6|89846.6|89898.1|89860.8|89878.7|89840.3|41
1637610730000|2021-11-22 19:52:10|89883.4|89858.4|89881.7|89856.7|89896.6|89859.8|89881.3|89843.8|38
1637610740000|2021-11-22 19:52:20|89882|89857|89881.3|89856.3|89882.3|89857.3|89881.2|89856.2|29
1637610750000|2021-11-22 19:52:30|89881.1|89856.1|89886.1|89861.1|89900.6|89861.3|89881|89848.4|37
1637610760000|2021-11-22 19:52:40|89885.9|89860.9|89885.4|89860.4|89886.1|89861.1|89884.4|89859.4|26
1637610770000|2021-11-22 19:52:50|89885.2|89860.2|89885.4|89860.4|89885.7|89860.7|89884.5|89859.5|20
1637610780000|2021-11-22 19:53:00|89886.1|89861.1|89883.9|89858.9|89897.5|89861.1|89881.8|89845|38
1637610790000|2021-11-22 19:53:10|89883|89858|89885|89860|89885.4|89860.4|89883|89858|29
1637610800000|2021-11-22 19:53:20|89884.8|89859.8|89884.5|89859.5|89885.1|89860.1|89882.8|89857.8|29
1637610810000|2021-11-22 19:53:30|89884.3|89859.3|89884|89859|89886.8|89861.8|89883|89858|23
1637610820000|2021-11-22 19:53:40|89882.1|89857.1|89884.8|89859.8|89898.6|89861.7|89882.1|89846.9|34
1637610830000|2021-11-22 19:53:50|89885.4|89860.4|89888.8|89863.8|89891.7|89866.7|89885|89860|35
1637610840000|2021-11-22 19:54:00|89890.4|89865.4|89889.6|89864.6|89891.1|89866.1|89889.2|89864.2|24
1637610850000|2021-11-22 19:54:10|89889.5|89864.5|89887.7|89862.7|89889.5|89864.5|89887.5|89862.5|15
1637610860000|2021-11-22 19:54:20|89887.8|89862.8|89889.9|89864.9|89889.9|89864.9|89887.8|89862.8|17
1637610870000|2021-11-22 19:54:30|89890|89865|89890.2|89865.2|89902.3|89866.4|89888.8|89851.2|42
1637610880000|2021-11-22 19:54:40|89889.9|89864.9|89893.7|89868.7|89893.8|89868.8|89889|89864|39
1637610890000|2021-11-22 19:54:50|89893.8|89868.8|89893.8|89868.8|89894.4|89869.4|89893.5|89868.5|17
1637610900000|2021-11-22 19:55:00|89893.7|89868.7|89893.8|89868.8|89894.6|89869.6|89893.1|89868.1|28
1637610910000|2021-11-22 19:55:10|89894|89869|89901.4|89876.4|89911.5|89876.4|89892.6|89861.5|35
1637610920000|2021-11-22 19:55:20|89901.3|89876.3|89902.6|89877.6|89905.5|89880.5|89901.3|89876.3|48
1637610930000|2021-11-22 19:55:30|89902.5|89877.5|89901.7|89876.7|89903.6|89878.6|89901.1|89876.1|38
1637610940000|2021-11-22 19:55:40|89901.6|89876.6|89902.8|89877.8|89903|89878|89901.6|89876.6|28
1637610950000|2021-11-22 19:55:50|89902.7|89877.7|89904.4|89879.4|89904.4|89879.4|89902.6|89877.6|23
1637610960000|2021-11-22 19:56:00|89904.5|89879.5|89913.9|89863.9|89913.9|89880.7|89901.5|89863.9|41
1637610970000|2021-11-22 19:56:10|89913.8|89863.8|89910.6|89885.6|89919.8|89886.8|89902.3|89863.8|45
1637610980000|2021-11-22 19:56:20|89911.2|89886.2|89921.3|89871.3|89922.6|89887|89910.2|89870.8|49
1637610990000|2021-11-22 19:56:30|89919.3|89869.3|89917.7|89867.7|89919.9|89869.9|89917.4|89867.4|39
1637611000000|2021-11-22 19:56:40|89917.8|89867.8|89916.3|89866.3|89919.1|89869.1|89916.1|89866.1|37
1637611010000|2021-11-22 19:56:50|89916.4|89866.4|89919|89869|89920|89882|89905.4|89866.1|34
1637611020000|2021-11-22 19:57:00|89919.1|89869.1|89918.2|89868.2|89919.1|89869.1|89917.4|89867.4|30
1637611030000|2021-11-22 19:57:10|89918|89868|89915|89890|89926.2|89891.4|89914.1|89867.1|40
1637611040000|2021-11-22 19:57:20|89915.2|89890.2|89915|89890|89916|89891|89913.3|89888.3|34
1637611050000|2021-11-22 19:57:30|89914.7|89889.7|89902|89877|89924.6|89889.8|89901.8|89863.7|40
1637611060000|2021-11-22 19:57:40|89902.2|89877.2|89911.4|89861.4|89912.4|89877.3|89899.5|89860.8|28
1637611070000|2021-11-22 19:57:50|89911|89861|89899.1|89874.1|89911.4|89874.3|89897.9|89861|43
1637611080000|2021-11-22 19:58:00|89899.5|89874.5|89912.7|89862.7|89915.1|89874.9|89898.7|89862.5|30
1637611090000|2021-11-22 19:58:10|89912.9|89862.9|89914.3|89864.3|89914.3|89864.3|89912.6|89862.6|31
1637611100000|2021-11-22 19:58:20|89914.4|89864.4|89912.4|89862.4|89914.4|89864.4|89911.7|89861.7|27
1637611110000|2021-11-22 19:58:30|89912.6|89862.6|89914.6|89864.6|89914.6|89864.6|89911.2|89861.2|44
1637611120000|2021-11-22 19:58:40|89914.3|89864.3|89913.7|89863.7|89914.5|89864.5|89912.8|89862.8|40
1637611130000|2021-11-22 19:58:50|89913.9|89863.9|89915.8|89865.8|89915.8|89865.8|89913.5|89863.5|37
1637611140000|2021-11-22 19:59:00|89915.4|89865.4|89900.1|89875.1|89915.7|89876.9|89900.1|89861.5|54
1637611150000|2021-11-22 19:59:10|89900.5|89875.5|89900|89875|89917.2|89878.5|89899.6|89865|45
1637611160000|2021-11-22 19:59:20|89899.7|89874.7|89914.8|89864.8|89914.8|89877.2|89899|89864.4|42
1637611170000|2021-11-22 19:59:30|89915|89865|89932|89882|89933.1|89895.2|89910.8|89865|62
1637611180000|2021-11-22 19:59:40|89932.4|89882.4|89937|89887|89937|89887|89932.4|89882.4|58
1637611190000|2021-11-22 19:59:50|89936.9|89886.9|89936.3|89886.3|89940.5|89890.5|89934.3|89884.3|61
1637611200000|2021-11-22 20:00:00|89935.9|89885.9|89927.3|89877.3|89938.8|89888.8|89927.2|89877.2|59
1637611210000|2021-11-22 20:00:10|89927.8|89877.8|89930|89880|89931.3|89881.3|89927.6|89877.6|52
1637611220000|2021-11-22 20:00:20|89930.1|89880.1|89930.1|89880.1|89931.6|89881.6|89929.3|89879.3|38
1637611230000|2021-11-22 20:00:30|89929.9|89879.9|89928.6|89878.6|89930.4|89880.4|89928|89878|24
1637611240000|2021-11-22 20:00:40|89928.8|89878.8|89930|89880|89930|89880|89927.5|89877.5|34
1637611250000|2021-11-22 20:00:50|89929.2|89879.2|89928.4|89878.4|89930.9|89880.9|89928.3|89878.3|46
1637611260000|2021-11-22 20:01:00|89928|89878|89915.6|89890.6|89928.7|89892|89915.3|89878|49
1637611270000|2021-11-22 20:01:10|89915.7|89890.7|89917.5|89892.5|89918.5|89893.5|89915.6|89890.6|37
1637611280000|2021-11-22 20:01:20|89917.4|89892.4|89918.7|89893.7|89934.2|89896.6|89916|89879.1|41
1637611290000|2021-11-22 20:01:30|89918.6|89893.6|89927.4|89877.4|89929.8|89893.7|89917|89876.5|42
1637611300000|2021-11-22 20:01:40|89927.7|89877.7|89936.4|89886.4|89937.3|89887.3|89926.7|89876.7|47
1637611310000|2021-11-22 20:01:50|89935.6|89885.6|89936.3|89886.3|89937.2|89887.2|89935.6|89885.6|21
1637611320000|2021-11-22 20:02:00|89936.1|89886.1|89938.3|89888.3|89939|89900.7|89925.5|89886.1|30
1637611330000|2021-11-22 20:02:10|89938.4|89888.4|89933.6|89883.6|89939|89889|89933.6|89883.6|30
1637611340000|2021-11-22 20:02:20|89933.5|89883.5|89929.7|89879.7|89933.8|89895.5|89920.3|89879.4|32
1637611350000|2021-11-22 20:02:30|89928.4|89878.4|89928.3|89878.3|89930.2|89880.2|89925.4|89875.4|58
1637611360000|2021-11-22 20:02:40|89928.5|89878.5|89929.5|89879.5|89931|89881|89926.3|89876.3|55
1637611370000|2021-11-22 20:02:50|89929.8|89879.8|89928.7|89878.7|89929.8|89879.8|89927.8|89877.8|41
1637611380000|2021-11-22 20:03:00|89928.6|89878.6|89933.2|89883.2|89938.5|89888.5|89928.6|89878.6|52
1637611390000|2021-11-22 20:03:10|89932.9|89882.9|89936.2|89886.2|89937.6|89887.6|89932.9|89882.9|47
1637611400000|2021-11-22 20:03:20|89935.3|89885.3|89935.6|89885.6|89938.6|89888.6|89934.7|89884.7|37
1637611410000|2021-11-22 20:03:30|89935.3|89885.3|89939.6|89889.6|89941.9|89891.9|89931.4|89881.4|51
1637611420000|2021-11-22 20:03:40|89937.9|89887.9|89941.5|89891.5|89943.7|89893.7|89934.1|89884.1|51
1637611430000|2021-11-22 20:03:50|89941.7|89891.7|89943.1|89893.1|89944.9|89894.9|89941.1|89891.1|34
1637611440000|2021-11-22 20:04:00|89942.9|89892.9|89943.3|89893.3|89943.3|89893.3|89940.9|89890.9|36
1637611450000|2021-11-22 20:04:10|89943.4|89893.4|89943.3|89893.3|89944.8|89894.8|89942.8|89892.8|27
1637611460000|2021-11-22 20:04:20|89943.6|89893.6|89943.2|89893.2|89946.6|89896.6|89943.2|89893.2|49
1637611470000|2021-11-22 20:04:30|89943.5|89893.5|89946.2|89896.2|89947.7|89897.7|89943.5|89893.5|40
1637611480000|2021-11-22 20:04:40|89946.9|89896.9|89947.5|89897.5|89948.7|89898.7|89946.7|89896.7|34
1637611490000|2021-11-22 20:04:50|89947.2|89897.2|89947.5|89897.5|89948|89898|89946.7|89896.7|30
1637611500000|2021-11-22 20:05:00|89949.3|89899.3|89942.3|89892.3|89949.3|89899.3|89941.2|89891.2|44
1637611510000|2021-11-22 20:05:10|89942.4|89892.4|89943.8|89893.8|89945.1|89895.1|89942|89892|27
1637611520000|2021-11-22 20:05:20|89943.7|89893.7|89947|89897|89948.8|89898.8|89943.1|89893.1|40
1637611530000|2021-11-22 20:05:30|89946.8|89896.8|89942.9|89892.9|89947.5|89897.5|89942.9|89892.9|37
1637611540000|2021-11-22 20:05:40|89942.7|89892.7|89940.9|89890.9|89943.6|89893.6|89940.9|89890.9|32
1637611550000|2021-11-22 20:05:50|89941|89891|89930.3|89880.3|89942.6|89892.6|89929.2|89879.2|46
1637611560000|2021-11-22 20:06:00|89929.5|89879.5|89928.8|89878.8|89931.3|89881.3|89928.6|89878.6|40
1637611570000|2021-11-22 20:06:10|89929.3|89879.3|89928|89878|89929.5|89879.5|89927.6|89877.6|29
1637611580000|2021-11-22 20:06:20|89927.8|89877.8|89927.5|89877.5|89929.5|89879.5|89926.9|89876.9|26
1637611590000|2021-11-22 20:06:30|89926.9|89876.9|89925.6|89875.6|89927.6|89877.6|89924.4|89874.4|51
1637611600000|2021-11-22 20:06:40|89925.2|89875.2|89926.3|89876.3|89927.5|89877.5|89924.1|89874.1|35
1637611610000|2021-11-22 20:06:50|89926.1|89876.1|89922.6|89872.6|89926.6|89876.6|89917.8|89867.8|32
1637611620000|2021-11-22 20:07:00|89922.1|89872.1|89923|89873|89924|89874|89921.9|89871.9|22
1637611630000|2021-11-22 20:07:10|89923.1|89873.1|89922.9|89872.9|89924.1|89874.1|89922.4|89872.4|15
1637611640000|2021-11-22 20:07:20|89923.4|89873.4|89922.8|89872.8|89923.7|89873.7|89922.1|89872.1|22
1637611650000|2021-11-22 20:07:30|89922.5|89872.5|89921.3|89871.3|89922.6|89872.6|89921.1|89871.1|17
1637611660000|2021-11-22 20:07:40|89921.4|89871.4|89918.6|89868.6|89922.6|89872.6|89918.1|89868.1|29
1637611670000|2021-11-22 20:07:50|89918.1|89868.1|89919.7|89869.7|89919.7|89869.7|89917.8|89867.8|28
1637611680000|2021-11-22 20:08:00|89918.6|89868.6|89917.3|89867.3|89920.1|89870.1|89917.3|89867.3|36
1637611690000|2021-11-22 20:08:10|89917.2|89867.2|89917.4|89867.4|89918.1|89868.1|89917.1|89867.1|29
1637611700000|2021-11-22 20:08:20|89917.7|89867.7|89917.8|89867.8|89918.3|89868.3|89917|89867|12
1637611710000|2021-11-22 20:08:30|89918.1|89868.1|89914.3|89864.3|89918.1|89868.1|89913.5|89863.5|36
1637611720000|2021-11-22 20:08:40|89914.6|89864.6|89913.4|89863.4|89915.4|89865.4|89912.2|89862.2|39
1637611730000|2021-11-22 20:08:50|89912.5|89862.5|89912.5|89862.5|89913.7|89863.7|89911.9|89861.9|30
1637611740000|2021-11-22 20:09:00|89913|89863|89913.7|89863.7|89915|89865|89912.5|89862.5|37
1637611750000|2021-11-22 20:09:10|89914|89864|89913.5|89863.5|89915.1|89865.1|89913.5|89863.5|22
1637611760000|2021-11-22 20:09:20|89913.9|89863.9|89913.1|89863.1|89913.9|89863.9|89912.8|89862.8|13
1637611770000|2021-11-22 20:09:30|89913.3|89863.3|89914|89864|89914|89864|89912.5|89862.5|42
1637611780000|2021-11-22 20:09:40|89914.1|89864.1|89911.4|89861.4|89914.1|89864.1|89911.4|89861.4|24
1637611790000|2021-11-22 20:09:50|89912|89862|89913.8|89863.8|89913.8|89863.8|89911.5|89861.5|24
1637611800000|2021-11-22 20:10:00|89912.9|89862.9|89913.2|89863.2|89914|89864|89912.4|89862.4|29
1637611810000|2021-11-22 20:10:10|89913.5|89863.5|89913.9|89863.9|89914.4|89864.4|89913.3|89863.3|21
1637611820000|2021-11-22 20:10:20|89913.7|89863.7|89914.1|89864.1|89914.5|89864.5|89913.7|89863.7|21
1637611830000|2021-11-22 20:10:30|89914.2|89864.2|89916.9|89866.9|89916.9|89866.9|89914.2|89864.2|22
1637611840000|2021-11-22 20:10:40|89915.9|89865.9|89913.3|89863.3|89917.5|89867.5|89913.2|89863.2|41
1637611850000|2021-11-22 20:10:50|89913|89863|89914.2|89864.2|89915.7|89865.7|89912.8|89862.8|26
1637611860000|2021-11-22 20:11:00|89914.9|89864.9|89913.3|89863.3|89916.5|89866.5|89913|89863|36
1637611870000|2021-11-22 20:11:10|89913.8|89863.8|89917.1|89867.1|89917.1|89867.1|89913.2|89863.2|44
1637611880000|2021-11-22 20:11:20|89917|89867|89915|89865|89917.2|89867.2|89914.3|89864.3|28
1637611890000|2021-11-22 20:11:30|89914.6|89864.6|89915.6|89865.6|89915.8|89865.8|89914.6|89864.6|8
1637611900000|2021-11-22 20:11:40|89916.2|89866.2|89916.2|89866.2|89916.9|89866.9|89914.9|89864.9|23
1637611910000|2021-11-22 20:11:50|89917.3|89867.3|89914.7|89864.7|89917.5|89867.5|89912.3|89862.3|34
1637611920000|2021-11-22 20:12:00|89914.9|89864.9|89914|89864|89915.8|89865.8|89913.2|89863.2|46
1637611930000|2021-11-22 20:12:10|89913.6|89863.6|89915.3|89865.3|89917.5|89867.5|89913.5|89863.5|32
1637611940000|2021-11-22 20:12:20|89915.2|89865.2|89915.7|89865.7|89916.4|89866.4|89915.2|89865.2|30
1637611950000|2021-11-22 20:12:30|89915.9|89865.9|89915.7|89865.7|89916.2|89866.2|89915.3|89865.3|16
1637611960000|2021-11-22 20:12:40|89916|89866|89923.2|89873.2|89923.2|89873.2|89914.5|89864.5|42
1637611970000|2021-11-22 20:12:50|89923.3|89873.3|89922.8|89872.8|89923.7|89873.7|89921.3|89871.3|26
1637611980000|2021-11-22 20:13:00|89922.3|89872.3|89922.5|89872.5|89924|89874|89921.9|89871.9|28
1637611990000|2021-11-22 20:13:10|89922.4|89872.4|89920|89870|89923.2|89873.2|89919.7|89869.7|27
1637612000000|2021-11-22 20:13:20|89919.9|89869.9|89921|89871|89921.2|89871.2|89919.9|89869.9|25
1637612010000|2021-11-22 20:13:30|89921.2|89871.2|89921.6|89871.6|89922.7|89872.7|89920.8|89870.8|13
1637612020000|2021-11-22 20:13:40|89921.5|89871.5|89922.1|89872.1|89922.9|89872.9|89921.2|89871.2|10
1637612030000|2021-11-22 20:13:50|89921.7|89871.7|89922|89872|89923.2|89873.2|89921.7|89871.7|13
1637612040000|2021-11-22 20:14:00|89921.9|89871.9|89923|89873|89924|89874|89921.4|89871.4|17
1637612050000|2021-11-22 20:14:10|89924.2|89874.2|89927.5|89877.5|89927.5|89877.5|89921.7|89871.7|31
1637612060000|2021-11-22 20:14:20|89926.6|89876.6|89929|89879|89931.1|89881.1|89926.6|89876.6|41
1637612070000|2021-11-22 20:14:30|89928.8|89878.8|89932.7|89882.7|89933.8|89883.8|89928.5|89878.5|17
1637612080000|2021-11-22 20:14:40|89932.2|89882.2|89936.2|89886.2|89939.4|89889.4|89931.9|89881.9|50
1637612090000|2021-11-22 20:14:50|89935.5|89885.5|89939.9|89889.9|89939.9|89889.9|89935.5|89885.5|36
1637612100000|2021-11-22 20:15:00|89939.7|89889.7|89940.5|89890.5|89940.7|89890.7|89939.4|89889.4|29
1637612110000|2021-11-22 20:15:10|89940.2|89890.2|89941.5|89891.5|89942.4|89892.4|89939.4|89889.4|34
1637612120000|2021-11-22 20:15:20|89941.3|89891.3|89940.1|89890.1|89941.9|89891.9|89938.2|89888.2|32
1637612130000|2021-11-22 20:15:30|89940.5|89890.5|89941.2|89891.2|89943|89893|89940|89890|35
1637612140000|2021-11-22 20:15:40|89941.6|89891.6|89942.2|89892.2|89942.7|89892.7|89941|89891|28
1637612150000|2021-11-22 20:15:50|89941.7|89891.7|89942.7|89892.7|89943.2|89893.2|89941.4|89891.4|26
1637612160000|2021-11-22 20:16:00|89942.6|89892.6|89944.1|89894.1|89944.4|89894.4|89942.2|89892.2|32
1637612170000|2021-11-22 20:16:10|89944.3|89894.3|89945|89895|89945.8|89895.8|89944|89894|24
1637612180000|2021-11-22 20:16:20|89945.2|89895.2|89942.7|89892.7|89945.8|89895.8|89942.6|89892.6|20
1637612190000|2021-11-22 20:16:30|89943.3|89893.3|89943.6|89893.6|89946.2|89896.2|89942.9|89892.9|29
1637612200000|2021-11-22 20:16:40|89943.1|89893.1|89945|89895|89945|89895|89943.1|89893.1|21
1637612210000|2021-11-22 20:16:50|89944.7|89894.7|89945.9|89895.9|89945.9|89895.9|89944.6|89894.6|16
1637612220000|2021-11-22 20:17:00|89945.7|89895.7|89944.2|89894.2|89946.6|89896.6|89943.8|89893.8|27
1637612230000|2021-11-22 20:17:10|89944.4|89894.4|89946.1|89896.1|89946.9|89896.9|89944.2|89894.2|11
1637612240000|2021-11-22 20:17:20|89945.6|89895.6|89946.7|89896.7|89946.7|89896.7|89945.5|89895.5|12
1637612250000|2021-11-22 20:17:30|89946.4|89896.4|89945.9|89895.9|89948.1|89898.1|89943.5|89893.5|34
1637612260000|2021-11-22 20:17:40|89945.7|89895.7|89946.5|89896.5|89946.5|89896.5|89945.1|89895.1|16
1637612270000|2021-11-22 20:17:50|89946.4|89896.4|89948.6|89898.6|89949.7|89899.7|89945|89895|26
1637612280000|2021-11-22 20:18:00|89948.3|89898.3|89948.9|89898.9|89951.2|89901.2|89948.3|89898.3|43
1637612290000|2021-11-22 20:18:10|89949.3|89899.3|89948.3|89898.3|89950.4|89900.4|89947.7|89897.7|23
1637612300000|2021-11-22 20:18:20|89948.2|89898.2|89947.6|89897.6|89952.3|89902.3|89947.6|89897.6|40
1637612310000|2021-11-22 20:18:30|89946.9|89896.9|89949|89899|89949.1|89899.1|89946.9|89896.9|38
1637612320000|2021-11-22 20:18:40|89948.9|89898.9|89947.7|89897.7|89951.7|89901.7|89946.8|89896.8|36
1637612330000|2021-11-22 20:18:50|89947.8|89897.8|89948.7|89898.7|89948.7|89898.7|89947.5|89897.5|23
1637612340000|2021-11-22 20:19:00|89948.8|89898.8|89948.1|89898.1|89948.9|89898.9|89946.9|89896.9|28
1637612350000|2021-11-22 20:19:10|89948.9|89898.9|89953.1|89903.1|89953.1|89903.1|89948.4|89898.4|38
1637612360000|2021-11-22 20:19:20|89952.9|89902.9|89949.4|89899.4|89952.9|89902.9|89948.2|89898.2|51
1637612370000|2021-11-22 20:19:30|89951.2|89901.2|89954|89904|89954.1|89904.1|89949.5|89899.5|19
1637612380000|2021-11-22 20:19:40|89953.6|89903.6|89952.4|89902.4|89954.9|89904.9|89952.2|89902.2|30
1637612390000|2021-11-22 20:19:50|89952.8|89902.8|89955.4|89905.4|89955.6|89905.6|89952.8|89902.8|32
1637612400000|2021-11-22 20:20:00|89955.2|89905.2|89951.4|89901.4|89955.2|89905.2|89949.5|89899.5|48
1637612410000|2021-11-22 20:20:10|89951.3|89901.3|89949|89899|89951.9|89901.9|89948.9|89898.9|30
1637612420000|2021-11-22 20:20:20|89949.5|89899.5|89950.7|89900.7|89950.9|89900.9|89948.3|89898.3|33
1637612430000|2021-11-22 20:20:30|89951|89901|89950.6|89900.6|89951|89901|89947.9|89897.9|26
1637612440000|2021-11-22 20:20:40|89950.7|89900.7|89950.9|89900.9|89951.1|89901.1|89949|89899|34
1637612450000|2021-11-22 20:20:50|89950.6|89900.6|89949.8|89899.8|89950.6|89900.6|89948.2|89898.2|29
1637612460000|2021-11-22 20:21:00|89950.3|89900.3|89952.1|89902.1|89952.5|89902.5|89950|89900|32
1637612470000|2021-11-22 20:21:10|89951.9|89901.9|89951.2|89901.2|89952.2|89902.2|89950.9|89900.9|29
1637612480000|2021-11-22 20:21:20|89951.4|89901.4|89955.4|89905.4|89957.7|89907.7|89951.1|89901.1|50
1637612490000|2021-11-22 20:21:30|89955.5|89905.5|89954.1|89904.1|89955.8|89905.8|89953.6|89903.6|14
1637612500000|2021-11-22 20:21:40|89954|89904|89952.8|89902.8|89954.5|89904.5|89952.6|89902.6|27
1637612510000|2021-11-22 20:21:50|89952.9|89902.9|89951|89901|89952.9|89902.9|89950.2|89900.2|33
1637612520000|2021-11-22 20:22:00|89950.9|89900.9|89949.6|89899.6|89951.2|89901.2|89949.6|89899.6|29
1637612530000|2021-11-22 20:22:10|89949.7|89899.7|89941.7|89891.7|89950|89900|89941.2|89891.2|39
1637612540000|2021-11-22 20:22:20|89941|89891|89941.6|89891.6|89942.1|89892.1|89940.9|89890.9|20
1637612550000|2021-11-22 20:22:30|89941.5|89891.5|89942.2|89892.2|89942.5|89892.5|89941.5|89891.5|20
1637612560000|2021-11-22 20:22:40|89942.1|89892.1|89941.5|89891.5|89942.1|89892.1|89940.4|89890.4|24
1637612570000|2021-11-22 20:22:50|89941.4|89891.4|89941.3|89891.3|89942|89892|89940.5|89890.5|18
1637612580000|2021-11-22 20:23:00|89940.4|89890.4|89938.6|89888.6|89941|89891|89936.8|89886.8|25
1637612590000|2021-11-22 20:23:10|89938.4|89888.4|89937|89887|89939.3|89889.3|89936.6|89886.6|28
1637612600000|2021-11-22 20:23:20|89936.7|89886.7|89935.5|89885.5|89936.9|89886.9|89935.4|89885.4|28
1637612610000|2021-11-22 20:23:30|89935.6|89885.6|89935.3|89885.3|89937.5|89887.5|89934.2|89884.2|44
1637612620000|2021-11-22 20:23:40|89935.4|89885.4|89937|89887|89937.1|89887.1|89934.9|89884.9|29
1637612630000|2021-11-22 20:23:50|89937.2|89887.2|89936.6|89886.6|89937.6|89887.6|89936.4|89886.4|18
1637612640000|2021-11-22 20:24:00|89936.5|89886.5|89936.5|89886.5|89937.2|89887.2|89936.1|89886.1|24
1637612650000|2021-11-22 20:24:10|89936.7|89886.7|89935.7|89885.7|89936.9|89886.9|89935.3|89885.3|29
1637612660000|2021-11-22 20:24:20|89936|89886|89935.8|89885.8|89936.5|89886.5|89935.4|89885.4|16
1637612670000|2021-11-22 20:24:30|89935.7|89885.7|89936.5|89886.5|89936.5|89886.5|89934.9|89884.9|29
1637612680000|2021-11-22 20:24:40|89937.1|89887.1|89935.1|89885.1|89937.3|89887.3|89934.9|89884.9|24
1637612690000|2021-11-22 20:24:50|89934.9|89884.9|89935.7|89885.7|89936.1|89886.1|89934.9|89884.9|14
1637612700000|2021-11-22 20:25:00|89935.6|89885.6|89935.3|89885.3|89937.1|89887.1|89935.2|89885.2|19
1637612710000|2021-11-22 20:25:10|89935.1|89885.1|89931.4|89881.4|89935.2|89885.2|89931.4|89881.4|38
1637612720000|2021-11-22 20:25:20|89931.7|89881.7|89929.9|89879.9|89932.9|89882.9|89929.9|89879.9|36
1637612730000|2021-11-22 20:25:30|89927.1|89877.1|89928.2|89878.2|89929|89879|89925.3|89875.3|40
1637612740000|2021-11-22 20:25:40|89927.9|89877.9|89927.6|89877.6|89929.6|89879.6|89926.7|89876.7|34
1637612750000|2021-11-22 20:25:50|89927.7|89877.7|89925.8|89875.8|89927.8|89877.8|89925.8|89875.8|20
1637612760000|2021-11-22 20:26:00|89925.9|89875.9|89925.2|89875.2|89925.9|89875.9|89925.2|89875.2|18
1637612770000|2021-11-22 20:26:10|89925.3|89875.3|89928.7|89878.7|89929.2|89879.2|89925.3|89875.3|29
1637612780000|2021-11-22 20:26:20|89928.5|89878.5|89928.7|89878.7|89928.8|89878.8|89927.7|89877.7|17
1637612790000|2021-11-22 20:26:30|89928.9|89878.9|89929.4|89879.4|89929.4|89879.4|89926.4|89876.4|22
1637612800000|2021-11-22 20:26:40|89929.3|89879.3|89929.9|89879.9|89931.3|89881.3|89928.4|89878.4|28
1637612810000|2021-11-22 20:26:50|89929.8|89879.8|89930.7|89880.7|89930.7|89880.7|89929.3|89879.3|24
1637612820000|2021-11-22 20:27:00|89930.8|89880.8|89928.6|89878.6|89931.1|89881.1|89927.2|89877.2|36
1637612830000|2021-11-22 20:27:10|89928.8|89878.8|89928.8|89878.8|89929.4|89879.4|89928.3|89878.3|18
1637612840000|2021-11-22 20:27:20|89928.9|89878.9|89930.7|89880.7|89931.5|89881.5|89928.9|89878.9|26
1637612850000|2021-11-22 20:27:30|89930.6|89880.6|89930.7|89880.7|89931|89881|89928.6|89878.6|33
1637612860000|2021-11-22 20:27:40|89930.8|89880.8|89931.8|89881.8|89931.8|89881.8|89930.6|89880.6|12
1637612870000|2021-11-22 20:27:50|89931.6|89881.6|89930.9|89880.9|89931.7|89881.7|89930.5|89880.5|21
1637612880000|2021-11-22 20:28:00|89930.8|89880.8|89929.7|89879.7|89931.2|89881.2|89929.6|89879.6|26
1637612890000|2021-11-22 20:28:10|89929.6|89879.6|89929.1|89879.1|89931.1|89881.1|89928.8|89878.8|28
1637612900000|2021-11-22 20:28:20|89930.8|89880.8|89931.3|89881.3|89931.8|89881.8|89930.5|89880.5|26
1637612910000|2021-11-22 20:28:30|89931.5|89881.5|89932.9|89882.9|89933.1|89883.1|89930.8|89880.8|22
1637612920000|2021-11-22 20:28:40|89933|89883|89932|89882|89933.7|89883.7|89931.8|89881.8|21
1637612930000|2021-11-22 20:28:50|89932.1|89882.1|89931.9|89881.9|89934.3|89884.3|89931.7|89881.7|20
1637612940000|2021-11-22 20:29:00|89932|89882|89930.3|89880.3|89932.4|89882.4|89929.9|89879.9|20
1637612950000|2021-11-22 20:29:10|89930|89880|89929.4|89879.4|89931.9|89881.9|89925.6|89875.6|35
1637612960000|2021-11-22 20:29:20|89929.3|89879.3|89927.6|89877.6|89929.6|89879.6|89927.2|89877.2|16
1637612970000|2021-11-22 20:29:30|89927.8|89877.8|89930.6|89880.6|89930.7|89880.7|89926.5|89876.5|27
1637612980000|2021-11-22 20:29:40|89930.8|89880.8|89931.9|89881.9|89931.9|89881.9|89930.6|89880.6|14
1637612990000|2021-11-22 20:29:50|89931.4|89881.4|89932.3|89882.3|89932.6|89882.6|89929.8|89879.8|29
1637613000000|2021-11-22 20:30:00|89932.9|89882.9|89938|89888|89938.9|89888.9|89932.8|89882.8|56
1637613010000|2021-11-22 20:30:10|89937.9|89887.9|89939.6|89889.6|89940.4|89890.4|89937.9|89887.9|34
1637613020000|2021-11-22 20:30:20|89939.1|89889.1|89943.2|89893.2|89943.8|89893.8|89939.1|89889.1|40
1637613030000|2021-11-22 20:30:30|89943.5|89893.5|89944.4|89894.4|89945|89895|89942.9|89892.9|24
1637613040000|2021-11-22 20:30:40|89944.7|89894.7|89943|89893|89944.7|89894.7|89942.4|89892.4|27
1637613050000|2021-11-22 20:30:50|89943.2|89893.2|89943.9|89893.9|89944.2|89894.2|89942.5|89892.5|25
1637613060000|2021-11-22 20:31:00|89943.8|89893.8|89939.5|89889.5|89943.8|89893.8|89939.5|89889.5|23
1637613070000|2021-11-22 20:31:10|89940.8|89890.8|89939.3|89889.3|89940.8|89890.8|89937.1|89887.1|28
1637613080000|2021-11-22 20:31:20|89939.1|89889.1|89939.7|89889.7|89939.8|89889.8|89938.8|89888.8|22
1637613090000|2021-11-22 20:31:30|89939.4|89889.4|89939|89889|89939.4|89889.4|89938.6|89888.6|15
1637613100000|2021-11-22 20:31:40|89938.7|89888.7|89937.9|89887.9|89940.1|89890.1|89937.9|89887.9|32
1637613110000|2021-11-22 20:31:50|89938.4|89888.4|89940.2|89890.2|89940.8|89890.8|89936.7|89886.7|25
1637613120000|2021-11-22 20:32:00|89940.1|89890.1|89940.3|89890.3|89940.3|89890.3|89938.8|89888.8|29
1637613130000|2021-11-22 20:32:10|89939.6|89889.6|89939.9|89889.9|89940.3|89890.3|89939.1|89889.1|32
1637613140000|2021-11-22 20:32:20|89939.8|89889.8|89937|89887|89940|89890|89936.4|89886.4|26
1637613150000|2021-11-22 20:32:30|89936.3|89886.3|89935.9|89885.9|89937|89887|89933.6|89883.6|25
1637613160000|2021-11-22 20:32:40|89936.1|89886.1|89940|89890|89940.1|89890.1|89936.1|89886.1|34
1637613170000|2021-11-22 20:32:50|89940.2|89890.2|89939.2|89889.2|89940.2|89890.2|89938.3|89888.3|17
1637613180000|2021-11-22 20:33:00|89938.8|89888.8|89939.7|89889.7|89939.9|89889.9|89938.8|89888.8|18
1637613190000|2021-11-22 20:33:10|89939.2|89889.2|89938.9|89888.9|89939.6|89889.6|89938.8|89888.8|23
1637613200000|2021-11-22 20:33:20|89939.2|89889.2|89938.8|89888.8|89939.9|89889.9|89938.8|89888.8|25
1637613210000|2021-11-22 20:33:30|89938.4|89888.4|89938.5|89888.5|89940.4|89890.4|89937.2|89887.2|33
1637613220000|2021-11-22 20:33:40|89938.8|89888.8|89940.2|89890.2|89940.2|89890.2|89937.9|89887.9|26
1637613230000|2021-11-22 20:33:50|89940.6|89890.6|89935.4|89885.4|89940.6|89890.6|89934.9|89884.9|29
1637613240000|2021-11-22 20:34:00|89935.7|89885.7|89932.2|89882.2|89936|89886|89930.7|89880.7|42
1637613250000|2021-11-22 20:34:10|89931.9|89881.9|89928.3|89878.3|89933.6|89883.6|89927.8|89877.8|31
1637613260000|2021-11-22 20:34:20|89928.2|89878.2|89927.8|89877.8|89929.1|89879.1|89927.4|89877.4|27
1637613270000|2021-11-22 20:34:30|89928|89878|89927.3|89877.3|89928.4|89878.4|89927.2|89877.2|18
1637613280000|2021-11-22 20:34:40|89927.2|89877.2|89927.5|89877.5|89928|89878|89927.2|89877.2|14
1637613290000|2021-11-22 20:34:50|89927.8|89877.8|89927|89877|89927.8|89877.8|89923.2|89873.2|35
1637613300000|2021-11-22 20:35:00|89926.7|89876.7|89928.9|89878.9|89930.9|89880.9|89926.7|89876.7|40
1637613310000|2021-11-22 20:35:10|89929.1|89879.1|89926.1|89876.1|89929.9|89879.9|89926|89876|33
1637613320000|2021-11-22 20:35:20|89926|89876|89923.9|89873.9|89927.2|89877.2|89923.2|89873.2|35
1637613330000|2021-11-22 20:35:30|89924.2|89874.2|89920.8|89870.8|89924.2|89874.2|89919.8|89869.8|39
1637613340000|2021-11-22 20:35:40|89920.7|89870.7|89922.7|89872.7|89922.8|89872.8|89920.7|89870.7|21
1637613350000|2021-11-22 20:35:50|89922.5|89872.5|89923.3|89873.3|89925.1|89875.1|89922.5|89872.5|28
1637613360000|2021-11-22 20:36:00|89922.6|89872.6|89922.8|89872.8|89924.1|89874.1|89921.8|89871.8|22
1637613370000|2021-11-22 20:36:10|89922.9|89872.9|89924.2|89874.2|89925.9|89875.9|89922.7|89872.7|25
1637613380000|2021-11-22 20:36:20|89924|89874|89920.6|89870.6|89924.4|89874.4|89919.6|89869.6|29
1637613390000|2021-11-22 20:36:30|89920.1|89870.1|89920.2|89870.2|89920.6|89870.6|89919.7|89869.7|28
1637613400000|2021-11-22 20:36:40|89920.1|89870.1|89920.8|89870.8|89922|89872|89920|89870|30
1637613410000|2021-11-22 20:36:50|89920.7|89870.7|89922.2|89872.2|89923.5|89873.5|89920.5|89870.5|27
1637613420000|2021-11-22 20:37:00|89922.5|89872.5|89919.1|89869.1|89922.7|89872.7|89918.7|89868.7|27
1637613430000|2021-11-22 20:37:10|89919|89869|89916.3|89866.3|89919.1|89869.1|89915.4|89865.4|33
1637613440000|2021-11-22 20:37:20|89916.5|89866.5|89916|89866|89916.8|89866.8|89915.6|89865.6|21
1637613450000|2021-11-22 20:37:30|89916.2|89866.2|89912.1|89862.1|89917.6|89867.6|89911.3|89861.3|38
1637613460000|2021-11-22 20:37:40|89912.8|89862.8|89914.6|89864.6|89915.7|89865.7|89911.1|89861.1|40
1637613470000|2021-11-22 20:37:50|89914.4|89864.4|89914.1|89864.1|89914.7|89864.7|89913.7|89863.7|14
1637613480000|2021-11-22 20:38:00|89913.6|89863.6|89912|89862|89914.1|89864.1|89911.3|89861.3|40
1637613490000|2021-11-22 20:38:10|89911.9|89861.9|89912.9|89862.9|89914.8|89864.8|89911.5|89861.5|26
1637613500000|2021-11-22 20:38:20|89912.6|89862.6|89911.4|89861.4|89913.9|89863.9|89910.5|89860.5|49
1637613510000|2021-11-22 20:38:30|89911.6|89861.6|89910.9|89860.9|89911.6|89861.6|89908.8|89858.8|42
1637613520000|2021-11-22 20:38:40|89910.6|89860.6|89909.8|89859.8|89910.8|89860.8|89908.6|89858.6|21
1637613530000|2021-11-22 20:38:50|89909.4|89859.4|89910.5|89860.5|89911.2|89861.2|89909.4|89859.4|20
1637613540000|2021-11-22 20:39:00|89910.9|89860.9|89909.6|89859.6|89911.1|89861.1|89909.6|89859.6|29
1637613550000|2021-11-22 20:39:10|89908.9|89858.9|89910.5|89860.5|89910.5|89860.5|89907.4|89857.4|30
1637613560000|2021-11-22 20:39:20|89909.9|89859.9|89909.1|89859.1|89910.8|89860.8|89906.7|89856.7|28
1637613570000|2021-11-22 20:39:30|89908.8|89858.8|89910.2|89860.2|89911.6|89861.6|89908.8|89858.8|23
1637613580000|2021-11-22 20:39:40|89909.3|89859.3|89916.5|89866.5|89921.4|89871.4|89908|89858|33
1637613590000|2021-11-22 20:39:50|89916.3|89866.3|89915.8|89865.8|89917.7|89867.7|89915.5|89865.5|44
1637613600000|2021-11-22 20:40:00|89915.7|89865.7|89919.4|89869.4|89920.3|89870.3|89915.3|89865.3|38
1637613610000|2021-11-22 20:40:10|89919.6|89869.6|89919.4|89869.4|89920.7|89870.7|89917.4|89867.4|48
1637613620000|2021-11-22 20:40:20|89919.3|89869.3|89916.8|89866.8|89920.3|89870.3|89916.5|89866.5|26
1637613630000|2021-11-22 20:40:30|89916.9|89866.9|89917.9|89867.9|89917.9|89867.9|89916.8|89866.8|28
1637613640000|2021-11-22 20:40:40|89918|89868|89918.6|89868.6|89918.9|89868.9|89917.5|89867.5|19
1637613650000|2021-11-22 20:40:50|89918.3|89868.3|89917.1|89867.1|89918.7|89868.7|89915.8|89865.8|42
1637613660000|2021-11-22 20:41:00|89917.3|89867.3|89919.2|89869.2|89919.4|89869.4|89916.2|89866.2|26
1637613670000|2021-11-22 20:41:10|89919.1|89869.1|89920.3|89870.3|89920.3|89870.3|89918.5|89868.5|28
1637613680000|2021-11-22 20:41:20|89919.9|89869.9|89917.5|89867.5|89920.9|89870.9|89916.6|89866.6|33
1637613690000|2021-11-22 20:41:30|89917.1|89867.1|89918.4|89868.4|89919.5|89869.5|89916.4|89866.4|44
1637613700000|2021-11-22 20:41:40|89918.6|89868.6|89916.2|89866.2|89918.9|89868.9|89916.2|89866.2|26
1637613710000|2021-11-22 20:41:50|89916.4|89866.4|89916.7|89866.7|89917.3|89867.3|89916.3|89866.3|15
1637613720000|2021-11-22 20:42:00|89916.6|89866.6|89916.7|89866.7|89917.6|89867.6|89915.6|89865.6|34
1637613730000|2021-11-22 20:42:10|89916.6|89866.6|89917.4|89867.4|89918.2|89868.2|89916.1|89866.1|21
1637613740000|2021-11-22 20:42:20|89917.2|89867.2|89919.2|89869.2|89920.7|89870.7|89916.4|89866.4|38
1637613750000|2021-11-22 20:42:30|89920.1|89870.1|89920.8|89870.8|89921.1|89871.1|89918.7|89868.7|23
1637613760000|2021-11-22 20:42:40|89920.9|89870.9|89920|89870|89920.9|89870.9|89920|89870|22
1637613770000|2021-11-22 20:42:50|89919.9|89869.9|89925|89875|89925|89875|89919.6|89869.6|35
1637613780000|2021-11-22 20:43:00|89924.7|89874.7|89925.9|89875.9|89925.9|89875.9|89924.4|89874.4|29
1637613790000|2021-11-22 20:43:10|89926|89876|89922.8|89872.8|89926|89876|89919.5|89869.5|35
1637613800000|2021-11-22 20:43:20|89922.7|89872.7|89923.6|89873.6|89924.2|89874.2|89922.5|89872.5|21
1637613810000|2021-11-22 20:43:30|89923.8|89873.8|89925.6|89875.6|89925.9|89875.9|89923.8|89873.8|15
1637613820000|2021-11-22 20:43:40|89925.8|89875.8|89925.5|89875.5|89927.5|89877.5|89922.9|89872.9|36
1637613830000|2021-11-22 20:43:50|89926.5|89876.5|89925.5|89875.5|89926.8|89876.8|89925|89875|19
1637613840000|2021-11-22 20:44:00|89924.9|89874.9|89919.9|89869.9|89925|89875|89919.9|89869.9|38
1637613850000|2021-11-22 20:44:10|89919.8|89869.8|89916.6|89866.6|89919.8|89869.8|89915.9|89865.9|37
1637613860000|2021-11-22 20:44:20|89916.5|89866.5|89917.1|89867.1|89917.9|89867.9|89916.5|89866.5|27
1637613870000|2021-11-22 20:44:30|89917|89867|89917.5|89867.5|89919.8|89869.8|89916.2|89866.2|39
1637613880000|2021-11-22 20:44:40|89917.7|89867.7|89926.4|89876.4|89928.2|89878.2|89917.7|89867.7|52
1637613890000|2021-11-22 20:44:50|89926.7|89876.7|89926|89876|89929.6|89879.6|89925.7|89875.7|34
1637613900000|2021-11-22 20:45:00|89925.7|89875.7|89930.7|89880.7|89930.7|89880.7|89925|89875|50
1637613910000|2021-11-22 20:45:10|89930.8|89880.8|89931.3|89881.3|89931.3|89881.3|89928.2|89878.2|41
1637613920000|2021-11-22 20:45:20|89931.4|89881.4|89931.6|89881.6|89931.9|89881.9|89930.8|89880.8|29
1637613930000|2021-11-22 20:45:30|89931.5|89881.5|89931.3|89881.3|89932.2|89882.2|89930.7|89880.7|34
1637613940000|2021-11-22 20:45:40|89930.9|89880.9|89933|89883|89933.9|89883.9|89930.2|89880.2|34
1637613950000|2021-11-22 20:45:50|89932.5|89882.5|89932.1|89882.1|89933.4|89883.4|89930.9|89880.9|35
1637613960000|2021-11-22 20:46:00|89932.2|89882.2|89940|89890|89941.8|89891.8|89931|89881|38
1637613970000|2021-11-22 20:46:10|89940.1|89890.1|89936.5|89886.5|89940.6|89890.6|89935.6|89885.6|33
1637613980000|2021-11-22 20:46:20|89935.9|89885.9|89931.1|89881.1|89938|89888|89930.1|89880.1|46
1637613990000|2021-11-22 20:46:30|89931|89881|89931.4|89881.4|89932.8|89882.8|89930.6|89880.6|39
1637614000000|2021-11-22 20:46:40|89931.5|89881.5|89927.4|89877.4|89931.9|89881.9|89927.4|89877.4|41
1637614010000|2021-11-22 20:46:50|89926.9|89876.9|89924.6|89874.6|89928.2|89878.2|89924.3|89874.3|46
1637614020000|2021-11-22 20:47:00|89924.7|89874.7|89924.8|89874.8|89926.2|89876.2|89924.5|89874.5|35
1637614030000|2021-11-22 20:47:10|89924.6|89874.6|89925.6|89875.6|89925.8|89875.8|89924.5|89874.5|15
1637614040000|2021-11-22 20:47:20|89925.2|89875.2|89926.3|89876.3|89926.8|89876.8|89925.2|89875.2|29
1637614050000|2021-11-22 20:47:30|89926.5|89876.5|89927.9|89877.9|89928|89878|89922.7|89872.7|48
1637614060000|2021-11-22 20:47:40|89928|89878|89932|89882|89933|89883|89928|89878|37
1637614070000|2021-11-22 20:47:50|89932.1|89882.1|89932.5|89882.5|89932.8|89882.8|89930.1|89880.1|27
1637614080000|2021-11-22 20:48:00|89933.4|89883.4|89943.9|89893.9|89945|89895|89933.4|89883.4|45
1637614090000|2021-11-22 20:48:10|89943.6|89893.6|89959.8|89909.8|89960.5|89910.5|89943.5|89893.5|56
1637614100000|2021-11-22 20:48:20|89959.9|89909.9|89959.4|89909.4|89960.7|89910.7|89959.3|89909.3|43
1637614110000|2021-11-22 20:48:30|89959|89909|89961.8|89911.8|89962.6|89912.6|89958.5|89908.5|45
1637614120000|2021-11-22 20:48:40|89961.2|89911.2|89960.6|89910.6|89962.9|89912.9|89958.8|89908.8|39
1637614130000|2021-11-22 20:48:50|89960.5|89910.5|89960.5|89910.5|89961.2|89911.2|89958|89908|51
1637614140000|2021-11-22 20:49:00|89959.8|89909.8|89959.8|89909.8|89961.9|89911.9|89958.9|89908.9|69
1637614150000|2021-11-22 20:49:10|89959.9|89909.9|89959|89909|89960.9|89910.9|89957.5|89907.5|60
1637614160000|2021-11-22 20:49:20|89958.8|89908.8|89960.6|89910.6|89961.1|89911.1|89958.1|89908.1|53
1637614170000|2021-11-22 20:49:30|89960.8|89910.8|89960|89910|89960.9|89910.9|89958.6|89908.6|39
1637614180000|2021-11-22 20:49:40|89959.5|89909.5|89959.5|89909.5|89960.9|89910.9|89959.3|89909.3|52
1637614190000|2021-11-22 20:49:50|89959.4|89909.4|89961.8|89911.8|89962.3|89912.3|89959.4|89909.4|39
1637614200000|2021-11-22 20:50:00|89961.6|89911.6|89963.6|89913.6|89964.8|89914.8|89961.3|89911.3|42
1637614210000|2021-11-22 20:50:10|89964.4|89914.4|89963.6|89913.6|89965.1|89915.1|89962.9|89912.9|39
1637614220000|2021-11-22 20:50:20|89963.4|89913.4|89964.2|89914.2|89964.2|89914.2|89963.2|89913.2|33
1637614230000|2021-11-22 20:50:30|89964.1|89914.1|90010.8|89960.8|90019|89966|89964|89914|67
1637614240000|2021-11-22 20:50:40|90010.2|89960.2|90005.2|89955.2|90010.3|89960.3|90002.5|89952.5|63
1637614250000|2021-11-22 20:50:50|90004.8|89954.8|90005.1|89955.1|90008.2|89958.2|90003.3|89953.3|59
1637614260000|2021-11-22 20:51:00|90005.8|89955.8|90009.6|89959.6|90010.2|89960.2|90001.8|89951.8|64
1637614270000|2021-11-22 20:51:10|90009|89959|90013.7|89963.7|90015.5|89965.5|90007.1|89957.1|48
1637614280000|2021-11-22 20:51:20|90012.6|89962.6|90011.6|89961.6|90014.4|89964.4|90010.4|89960.4|44
1637614290000|2021-11-22 20:51:30|90011.5|89961.5|90004.8|89954.8|90018.2|89968.2|89993.9|89943.9|70
1637614300000|2021-11-22 20:51:40|90003|89953|90024.4|89974.4|90024.4|89974.4|89984.6|89934.6|77
1637614310000|2021-11-22 20:51:50|90024|89974|90027.4|89977.4|90033.2|89983.2|90020.8|89970.8|67
1637614320000|2021-11-22 20:52:00|90026.7|89976.7|90021.9|89971.9|90027|89977|90021.9|89971.9|36
1637614330000|2021-11-22 20:52:10|90022.3|89972.3|90021.3|89971.3|90024.5|89974.5|90021.3|89971.3|43
1637614340000|2021-11-22 20:52:20|90020.5|89970.5|90023.1|89973.1|90023.1|89973.1|90020.1|89970.1|29
1637614350000|2021-11-22 20:52:30|90023.3|89973.3|90025.9|89975.9|90028.9|89978.9|90023.3|89973.3|48
1637614360000|2021-11-22 20:52:40|90026.7|89976.7|90024.4|89974.4|90026.9|89976.9|90022|89972|44
1637614370000|2021-11-22 20:52:50|90023.5|89973.5|90019|89969|90024.5|89974.5|90017.6|89967.6|50
1637614380000|2021-11-22 20:53:00|90019.5|89969.5|90019.6|89969.6|90022.6|89972.6|90018.5|89968.5|48
1637614390000|2021-11-22 20:53:10|90019.7|89969.7|90014.6|89964.6|90020.6|89970.6|90012.4|89962.4|49
1637614400000|2021-11-22 20:53:20|90014|89964|90009.3|89959.3|90014|89964|90008.3|89958.3|52
1637614410000|2021-11-22 20:53:30|90008.5|89958.5|90011.7|89961.7|90011.7|89961.7|90007.6|89957.6|36
1637614420000|2021-11-22 20:53:40|90011.9|89961.9|90010.7|89960.7|90012.4|89962.4|90009.5|89959.5|36
1637614430000|2021-11-22 20:53:50|90010|89960|89984.7|89934.7|90010.3|89960.3|89977.5|89927.5|64
1637614440000|2021-11-22 20:54:00|89985.7|89935.7|89988.5|89938.5|89989.1|89939.1|89985|89935|58
1637614450000|2021-11-22 20:54:10|89988.3|89938.3|89991.4|89941.4|89993.1|89943.1|89987.8|89937.8|38
1637614460000|2021-11-22 20:54:20|89990.6|89940.6|89985.7|89935.7|89992.5|89942.5|89985.4|89935.4|33
1637614470000|2021-11-22 20:54:30|89986.3|89936.3|89985.3|89935.3|89987.6|89937.6|89982.9|89932.9|40
1637614480000|2021-11-22 20:54:40|89986.4|89936.4|89986.9|89936.9|89987.3|89937.3|89985.7|89935.7|37
1637614490000|2021-11-22 20:54:50|89987.1|89937.1|89982.7|89932.7|89987.1|89937.1|89981.5|89931.5|53
1637614500000|2021-11-22 20:55:00|89983.3|89933.3|89974.6|89924.6|89983.3|89933.3|89973.7|89923.7|63
1637614510000|2021-11-22 20:55:10|89974.5|89924.5|89976.1|89926.1|89979.3|89929.3|89974.5|89924.5|49
1637614520000|2021-11-22 20:55:20|89976|89926|89975.6|89925.6|89977.3|89927.3|89975.5|89925.5|30
1637614530000|2021-11-22 20:55:30|89975.7|89925.7|89978.9|89928.9|89982.5|89932.5|89975.7|89925.7|54
1637614540000|2021-11-22 20:55:40|89977.8|89927.8|89979.5|89929.5|89981.9|89931.9|89977.8|89927.8|26
1637614550000|2021-11-22 20:55:50|89979.8|89929.8|89976.8|89926.8|89980.3|89930.3|89975.4|89925.4|31
1637614560000|2021-11-22 20:56:00|89977.3|89927.3|89978.2|89928.2|89980.6|89930.6|89976.5|89926.5|36
1637614570000|2021-11-22 20:56:10|89976.8|89926.8|89983.2|89933.2|89985.7|89935.7|89971|89921|51
1637614580000|2021-11-22 20:56:20|89983.6|89933.6|89980.4|89930.4|89985.1|89935.1|89980.1|89930.1|34
1637614590000|2021-11-22 20:56:30|89979.6|89929.6|89979.6|89929.6|89980.4|89930.4|89978.7|89928.7|32
1637614600000|2021-11-22 20:56:40|89980.4|89930.4|89981|89931|89983.8|89933.8|89978.7|89928.7|30
1637614610000|2021-11-22 20:56:50|89980.8|89930.8|89977.8|89927.8|89983.8|89933.8|89977.1|89927.1|61
1637614620000|2021-11-22 20:57:00|89977.4|89927.4|89981.1|89931.1|89984.5|89934.5|89976.8|89926.8|54
1637614630000|2021-11-22 20:57:10|89981.3|89931.3|89980.2|89930.2|89982.2|89932.2|89977.3|89927.3|44
1637614640000|2021-11-22 20:57:20|89980.3|89930.3|89979.1|89929.1|89981.4|89931.4|89977.6|89927.6|43
1637614650000|2021-11-22 20:57:30|89979|89929|89979.2|89929.2|89980|89930|89977.8|89927.8|32
1637614660000|2021-11-22 20:57:40|89977.8|89927.8|89978|89928|89979.5|89929.5|89976.2|89926.2|21
1637614670000|2021-11-22 20:57:50|89977.6|89927.6|89984.5|89934.5|89986.2|89936.2|89977.6|89927.6|46
1637614680000|2021-11-22 20:58:00|89985.4|89935.4|89984.9|89934.9|89986.6|89936.6|89983.8|89933.8|45
1637614690000|2021-11-22 20:58:10|89984.8|89934.8|89986.1|89936.1|89987.4|89937.4|89984.5|89934.5|34
1637614700000|2021-11-22 20:58:20|89986.9|89936.9|89984.2|89934.2|89988.1|89938.1|89984.1|89934.1|43
1637614710000|2021-11-22 20:58:30|89983.8|89933.8|89983.5|89933.5|89985.1|89935.1|89981|89931|37
1637614720000|2021-11-22 20:58:40|89985.1|89935.1|89984.6|89934.6|89989.1|89939.1|89983.3|89933.3|56
1637614730000|2021-11-22 20:58:50|89984.8|89934.8|89977|89927|89985.1|89935.1|89976.9|89926.9|58
1637614740000|2021-11-22 20:59:00|89977.2|89927.2|89975.7|89925.7|89977.7|89927.7|89974.5|89924.5|41
1637614750000|2021-11-22 20:59:10|89977.4|89927.4|89977|89927|89977.5|89927.5|89973.5|89923.5|60
1637614760000|2021-11-22 20:59:20|89976|89926|89976.1|89926.1|89977.9|89927.9|89974.3|89924.3|45
1637614770000|2021-11-22 20:59:30|89976|89926|89984.2|89934.2|89984.4|89934.4|89976|89926|57
1637614780000|2021-11-22 20:59:40|89984.1|89934.1|89987.4|89937.4|89987.4|89937.4|89981.4|89931.4|53
1637614790000|2021-11-22 20:59:50|89988.1|89938.1|89987.8|89937.8|89991.6|89941.6|89986.7|89936.7|60
1637614800000|2021-11-22 21:00:00|89987.9|89937.9|90037.3|89965.3|90042.4|89967.3|89987.9|89937.9|62
1637614810000|2021-11-22 21:00:10|90023.4|89973.4|90027.8|89977.8|90056|89985.8|90023.4|89970.7|58
1637614820000|2021-11-22 21:00:20|90027.3|89977.3|90038.7|89988.7|90039|89989|90026.8|89976.8|54
1637614830000|2021-11-22 21:00:30|90039.2|89989.2|90042.6|89992.6|90045.3|89995.3|90038|89988|60
1637614840000|2021-11-22 21:00:40|90042.9|89992.9|90040.3|89990.3|90043.6|89993.6|90040.2|89990.2|45
1637614850000|2021-11-22 21:00:50|90040|89990|90044.5|89994.5|90046.4|89996.4|90038.5|89988.5|41
1637614860000|2021-11-22 21:01:00|90041.6|89991.6|90038.6|89988.6|90043.7|89993.7|90036.9|89986.9|57
1637614870000|2021-11-22 21:01:10|90039.1|89989.1|90039.7|89989.7|90041.1|89991.1|90037.3|89987.3|57
1637614880000|2021-11-22 21:01:20|90039.5|89989.5|90039.6|89989.6|90040.5|89990.5|90035.4|89985.4|52
1637614890000|2021-11-22 21:01:30|90039.2|89989.2|90037.1|89987.1|90039.2|89989.2|90034.3|89984.3|53
1637614900000|2021-11-22 21:01:40|90036.8|89986.8|90035.6|89985.6|90036.8|89986.8|90032.8|89982.8|30
1637614910000|2021-11-22 21:01:50|90033.2|89983.2|90036.3|89986.3|90036.9|89986.9|90033.2|89983.2|30
1637614920000|2021-11-22 21:02:00|90035.2|89985.2|90035.3|89985.3|90036.9|89986.9|90034.4|89984.4|33
1637614930000|2021-11-22 21:02:10|90035.7|89985.7|90036.3|89986.3|90038.3|89988.3|90035.7|89985.7|20
1637614940000|2021-11-22 21:02:20|90036.4|89986.4|90040.6|89990.6|90042.2|89992.2|90035|89985|37
1637614950000|2021-11-22 21:02:30|90040|89990|90063.5|90013.5|90064.3|90014.3|90040|89990|68
1637614960000|2021-11-22 21:02:40|90061|90011|90059.6|90009.6|90063.9|90013.9|90059.6|90009.6|39
1637614970000|2021-11-22 21:02:50|90060.4|90010.4|90045.5|89995.5|90061.3|90011.3|90041.5|89991.5|54
1637614980000|2021-11-22 21:03:00|90046.1|89996.1|90043.7|89993.7|90046.1|89996.1|90039.9|89989.9|39
1637614990000|2021-11-22 21:03:10|90043.2|89993.2|90030.6|89980.6|90046.3|89996.3|90028.7|89978.7|55
1637615000000|2021-11-22 21:03:20|90030.1|89980.1|90032.4|89982.4|90033.2|89983.2|90028.9|89978.9|33
1637615010000|2021-11-22 21:03:30|90032|89982|90032.6|89982.6|90033|89983|90031.8|89981.8|21
1637615020000|2021-11-22 21:03:40|90032.4|89982.4|90032.2|89982.2|90033.4|89983.4|90030.8|89980.8|27
1637615030000|2021-11-22 21:03:50|90032.6|89982.6|90032.8|89982.8|90032.9|89982.9|90032.4|89982.4|10
1637615040000|2021-11-22 21:04:00|90032.3|89982.3|90033.6|89983.6|90034.6|89984.6|90032.3|89982.3|23
1637615050000|2021-11-22 21:04:10|90033.8|89983.8|90037.5|89987.5|90038.4|89988.4|90033|89983|52
1637615060000|2021-11-22 21:04:20|90037.8|89987.8|90041.8|89991.8|90041.8|89991.8|90033.4|89983.4|59
1637615070000|2021-11-22 21:04:30|90043.3|89993.3|90043.2|89993.2|90045.4|89995.4|90041.5|89991.5|35
1637615080000|2021-11-22 21:04:40|90043.1|89993.1|90038.9|89988.9|90044.6|89994.6|90038.1|89988.1|30
1637615090000|2021-11-22 21:04:50|90039.2|89989.2|90040.8|89990.8|90043.3|89993.3|90037.5|89987.5|63
1637615100000|2021-11-22 21:05:00|90041.1|89991.1|90043.7|89993.7|90043.8|89993.8|90040.5|89990.5|47
1637615110000|2021-11-22 21:05:10|90043|89993|90039.4|89989.4|90043.9|89993.9|90038.7|89988.7|32
1637615120000|2021-11-22 21:05:20|90039.9|89989.9|90039.4|89989.4|90040.3|89990.3|90037.8|89987.8|26
1637615130000|2021-11-22 21:05:30|90039.3|89989.3|90039.2|89989.2|90039.3|89989.3|90037.4|89987.4|22
1637615140000|2021-11-22 21:05:40|90040.3|89990.3|90036.5|89986.5|90040.3|89990.3|90036.3|89986.3|31
1637615150000|2021-11-22 21:05:50|90036.8|89986.8|90036.6|89986.6|90038.1|89988.1|90035.1|89985.1|19
1637615160000|2021-11-22 21:06:00|90037.4|89987.4|90037|89987|90037.6|89987.6|90034.2|89984.2|28
1637615170000|2021-11-22 21:06:10|90037.1|89987.1|90035.9|89985.9|90037.4|89987.4|90035.3|89985.3|19
1637615180000|2021-11-22 21:06:20|90035.8|89985.8|90038.5|89988.5|90039.2|89989.2|90035.6|89985.6|22
1637615190000|2021-11-22 21:06:30|90038.4|89988.4|90040.5|89990.5|90040.6|89990.6|90038|89988|32
1637615200000|2021-11-22 21:06:40|90040.3|89990.3|90040|89990|90040.3|89990.3|90038.1|89988.1|32
1637615210000|2021-11-22 21:06:50|90040.2|89990.2|90040.1|89990.1|90041.5|89991.5|90040.1|89990.1|21
1637615220000|2021-11-22 21:07:00|90040.4|89990.4|90040.8|89990.8|90041.3|89991.3|90039.9|89989.9|38
1637615230000|2021-11-22 21:07:10|90040.7|89990.7|90039.2|89989.2|90041.6|89991.6|90038.4|89988.4|34
1637615240000|2021-11-22 21:07:20|90039.3|89989.3|90039.1|89989.1|90039.8|89989.8|90038.2|89988.2|19
1637615250000|2021-11-22 21:07:30|90039.3|89989.3|90038.8|89988.8|90042.1|89992.1|90038.6|89988.6|35
1637615260000|2021-11-22 21:07:40|90039|89989|90039.4|89989.4|90042|89992|90037.1|89987.1|19
1637615270000|2021-11-22 21:07:50|90039.8|89989.8|90040|89990|90040.2|89990.2|90038.7|89988.7|22
1637615280000|2021-11-22 21:08:00|90040.3|89990.3|90038.9|89988.9|90041.8|89991.8|90038.5|89988.5|24
1637615290000|2021-11-22 21:08:10|90038.4|89988.4|90037.2|89987.2|90041.1|89991.1|90036.8|89986.8|13
1637615300000|2021-11-22 21:08:20|90038.2|89988.2|90039.4|89989.4|90039.7|89989.7|90038.1|89988.1|24
1637615310000|2021-11-22 21:08:30|90038|89988|90038.7|89988.7|90039.8|89989.8|90036.6|89986.6|18
1637615320000|2021-11-22 21:08:40|90038.4|89988.4|90037.9|89987.9|90041|89991|90037|89987|31
1637615330000|2021-11-22 21:08:50|90037.1|89987.1|90038.4|89988.4|90039.6|89989.6|90036.6|89986.6|25
1637615340000|2021-11-22 21:09:00|90039|89989|90038.3|89988.3|90039.8|89989.8|90038.1|89988.1|20
1637615350000|2021-11-22 21:09:10|90038.6|89988.6|90039.6|89989.6|90040|89990|90038|89988|17
1637615360000|2021-11-22 21:09:20|90039.7|89989.7|90038.2|89988.2|90039.7|89989.7|90036.8|89986.8|27
1637615370000|2021-11-22 21:09:30|90038.5|89988.5|90038.9|89988.9|90039.9|89989.9|90038|89988|15
1637615380000|2021-11-22 21:09:40|90039.3|89989.3|90038.7|89988.7|90039.5|89989.5|90037|89987|29
1637615390000|2021-11-22 21:09:50|90038.4|89988.4|90037.6|89987.6|90038.9|89988.9|90036.6|89986.6|28
1637615400000|2021-11-22 21:10:00|90037.9|89987.9|90041.9|89991.9|90042.2|89992.2|90037.9|89987.9|26
1637615410000|2021-11-22 21:10:10|90042.4|89992.4|90042.3|89992.3|90042.8|89992.8|90042|89992|12
1637615420000|2021-11-22 21:10:20|90042.4|89992.4|90041.4|89991.4|90043.1|89993.1|90041|89991|23
1637615430000|2021-11-22 21:10:30|90042|89992|90040.7|89990.7|90042.4|89992.4|90040.3|89990.3|20
1637615440000|2021-11-22 21:10:40|90040.8|89990.8|90041.8|89991.8|90041.8|89991.8|90040.8|89990.8|8
1637615450000|2021-11-22 21:10:50|90042.1|89992.1|90040|89990|90042.2|89992.2|90039.1|89989.1|30
1637615460000|2021-11-22 21:11:00|90040.1|89990.1|90040|89990|90040.8|89990.8|90038.1|89988.1|27
1637615470000|2021-11-22 21:11:10|90037.8|89987.8|90038.6|89988.6|90039.4|89989.4|90037.5|89987.5|24
1637615480000|2021-11-22 21:11:20|90038.7|89988.7|90040|89990|90041.1|89991.1|90037.2|89987.2|35
1637615490000|2021-11-22 21:11:30|90039.5|89989.5|90040.1|89990.1|90040.7|89990.7|90038|89988|50
1637615500000|2021-11-22 21:11:40|90040.5|89990.5|90045|89995|90047.2|89997.2|90040.1|89990.1|59
1637615510000|2021-11-22 21:11:50|90045.5|89995.5|90033.5|89983.5|90046.5|89996.5|90032.6|89982.6|54
1637615520000|2021-11-22 21:12:00|90032.6|89982.6|90029.3|89979.3|90033.7|89983.7|90028.7|89978.7|34
1637615530000|2021-11-22 21:12:10|90031.4|89981.4|90028.4|89978.4|90031.6|89981.6|90028|89978|24
1637615540000|2021-11-22 21:12:20|90028.5|89978.5|90028.4|89978.4|90029.9|89979.9|90027.7|89977.7|29
1637615550000|2021-11-22 21:12:30|90029.2|89979.2|90028.3|89978.3|90032.1|89982.1|90026.2|89976.2|16
1637615560000|2021-11-22 21:12:40|90028.7|89978.7|90028.3|89978.3|90029.6|89979.6|90026.7|89976.7|17
1637615570000|2021-11-22 21:12:50|90028.2|89978.2|90026.1|89976.1|90030|89980|90024.4|89974.4|27
1637615580000|2021-11-22 21:13:00|90025.5|89975.5|90026.2|89976.2|90029.1|89979.1|90024.9|89974.9|31
1637615590000|2021-11-22 21:13:10|90026.4|89976.4|90028.6|89978.6|90029.7|89979.7|90026.3|89976.3|33
1637615600000|2021-11-22 21:13:20|90026.5|89976.5|90028.7|89978.7|90029|89979|90026.5|89976.5|30
1637615610000|2021-11-22 21:13:30|90028.9|89978.9|90028.6|89978.6|90028.9|89978.9|90026.5|89976.5|22
1637615620000|2021-11-22 21:13:40|90028.5|89978.5|90019.4|89969.4|90028.6|89978.6|90018.3|89968.3|58
1637615630000|2021-11-22 21:13:50|90019.9|89969.9|90018.8|89968.8|90020.8|89970.8|90017.7|89967.7|21
1637615640000|2021-11-22 21:14:00|90020.3|89970.3|90018.4|89968.4|90020.3|89970.3|90017.3|89967.3|21
1637615650000|2021-11-22 21:14:10|90019.2|89969.2|90017|89967|90019.2|89969.2|90016|89966|24
1637615660000|2021-11-22 21:14:20|90017.2|89967.2|90009.5|89959.5|90017.2|89967.2|90009.5|89959.5|21
1637615670000|2021-11-22 21:14:30|90011.9|89961.9|90009.4|89959.4|90014.4|89964.4|90009.4|89959.4|45
1637615680000|2021-11-22 21:14:40|90010.8|89960.8|90012.1|89962.1|90013.9|89963.9|90009.9|89959.9|34
1637615690000|2021-11-22 21:14:50|90012.2|89962.2|90009.6|89959.6|90013.5|89963.5|90008.5|89958.5|44
1637615700000|2021-11-22 21:15:00|90010.6|89960.6|90009.6|89959.6|90010.6|89960.6|90007.5|89957.5|31
1637615710000|2021-11-22 21:15:10|90009|89959|90010.1|89960.1|90010.2|89960.2|90006|89956|34
1637615720000|2021-11-22 21:15:20|90010.5|89960.5|90003.8|89953.8|90010.5|89960.5|90001|89951|29
1637615730000|2021-11-22 21:15:30|90003.7|89953.7|90004.7|89954.7|90005.5|89955.5|90002.7|89952.7|34
1637615740000|2021-11-22 21:15:40|90004.3|89954.3|90007|89957|90007.3|89957.3|90003.5|89953.5|42
1637615750000|2021-11-22 21:15:50|90007.5|89957.5|90007.5|89957.5|90008.2|89958.2|90004.7|89954.7|28
1637615760000|2021-11-22 21:16:00|90007.4|89957.4|90002.3|89952.3|90009.5|89959.5|90002.3|89952.3|42
1637615770000|2021-11-22 21:16:10|90003.3|89953.3|90003.8|89953.8|90006.5|89956.5|90001.9|89951.9|37
1637615780000|2021-11-22 21:16:20|90004.1|89954.1|90002.9|89952.9|90005.4|89955.4|90002.8|89952.8|28
1637615790000|2021-11-22 21:16:30|90002.6|89952.6|90000.3|89950.3|90005.8|89955.8|89997.8|89947.8|32
1637615800000|2021-11-22 21:16:40|89997.5|89947.5|89999.8|89949.8|90001|89951|89997.5|89947.5|24
1637615810000|2021-11-22 21:16:50|89999.3|89949.3|89996.9|89946.9|89999.5|89949.5|89996.8|89946.8|28
1637615820000|2021-11-22 21:17:00|89996.3|89946.3|89997.8|89947.8|89998.2|89948.2|89996.3|89946.3|14
1637615830000|2021-11-22 21:17:10|89997.6|89947.6|89994.4|89944.4|89998.7|89948.7|89993.8|89943.8|29
1637615840000|2021-11-22 21:17:20|89994.7|89944.7|89996.7|89946.7|89997.8|89947.8|89994.3|89944.3|21
1637615850000|2021-11-22 21:17:30|89997.1|89947.1|89996|89946|89997.4|89947.4|89995.6|89945.6|24
1637615860000|2021-11-22 21:17:40|89996.3|89946.3|89996.4|89946.4|89996.5|89946.5|89995.1|89945.1|15
1637615870000|2021-11-22 21:17:50|89996|89946|89993.6|89943.6|89996.4|89946.4|89993.3|89943.3|27
1637615880000|2021-11-22 21:18:00|89993.9|89943.9|89994|89944|89994|89944|89992.6|89942.6|17
1637615890000|2021-11-22 21:18:10|89994.1|89944.1|89992.8|89942.8|89994.8|89944.8|89992|89942|30
1637615900000|2021-11-22 21:18:20|89994.8|89944.8|89996.2|89946.2|89996.6|89946.6|89994.3|89944.3|25
1637615910000|2021-11-22 21:18:30|89995.8|89945.8|89996|89946|89996.9|89946.9|89995.8|89945.8|16
1637615920000|2021-11-22 21:18:40|89995.9|89945.9|89996.1|89946.1|89996.8|89946.8|89995.7|89945.7|12
1637615930000|2021-11-22 21:18:50|89995.9|89945.9|89994.5|89944.5|89996.7|89946.7|89994.5|89944.5|14
1637615940000|2021-11-22 21:19:00|89994.7|89944.7|90004.4|89954.4|90004.8|89954.8|89994.6|89944.6|42
1637615950000|2021-11-22 21:19:10|90004.3|89954.3|90005.7|89955.7|90005.9|89955.9|90003.8|89953.8|29
1637615960000|2021-11-22 21:19:20|90006.3|89956.3|90007.5|89957.5|90007.5|89957.5|90005.6|89955.6|23
1637615970000|2021-11-22 21:19:30|90007.4|89957.4|90008|89958|90008|89958|90006.4|89956.4|15
1637615980000|2021-11-22 21:19:40|90008.3|89958.3|90008.8|89958.8|90008.8|89958.8|90007.2|89957.2|15
1637615990000|2021-11-22 21:19:50|90009|89959|90007.9|89957.9|90009|89959|90006.1|89956.1|21
1637616000000|2021-11-22 21:20:00|90007.5|89957.5|90031|89981|90033.5|89983.5|90007.5|89957.5|58
1637616010000|2021-11-22 21:20:10|90029.7|89979.7|90022.9|89972.9|90031|89981|90019.3|89969.3|50
1637616020000|2021-11-22 21:20:20|90023.2|89973.2|90022.5|89972.5|90023.6|89973.6|90021.9|89971.9|23
1637616030000|2021-11-22 21:20:30|90022.8|89972.8|90021.1|89971.1|90025.2|89975.2|90018.4|89968.4|21
1637616040000|2021-11-22 21:20:40|90019.5|89969.5|90025.1|89975.1|90032.4|89977.6|90017.9|89958.2|46
1637616050000|2021-11-22 21:20:50|90025.3|89975.3|90026.2|89976.2|90027|89977|90024.7|89974.7|30
1637616060000|2021-11-22 21:21:00|90026.5|89976.5|90025|89975|90027.3|89977.3|90024.3|89974.3|25
1637616070000|2021-11-22 21:21:10|90024.1|89974.1|90026.2|89976.2|90027.6|89977.6|90023.8|89973.8|35
1637616080000|2021-11-22 21:21:20|90026.1|89976.1|90027.1|89977.1|90027.3|89977.3|90025.3|89975.3|17
1637616090000|2021-11-22 21:21:30|90027.3|89977.3|90026.1|89976.1|90027.3|89977.3|90025.3|89975.3|27
1637616100000|2021-11-22 21:21:40|90025.9|89975.9|90028.9|89978.9|90030|89980|90025.1|89975.1|46
1637616110000|2021-11-22 21:21:50|90028.7|89978.7|90037.8|89987.8|90048.6|89998.6|90027.3|89977.3|63
1637616120000|2021-11-22 21:22:00|90039.4|89989.4|90031|89981|90048|89998|90031|89973.8|71
1637616130000|2021-11-22 21:22:10|90032.9|89982.9|90033.7|89983.7|90042|89986.8|90031.9|89970.6|51
1637616140000|2021-11-22 21:22:20|90033.8|89983.8|90037.3|89987.3|90037.7|89987.7|90033.3|89983.3|38
1637616150000|2021-11-22 21:22:30|90037.4|89987.4|90037.5|89987.5|90037.9|89987.9|90036.5|89986.5|16
1637616160000|2021-11-22 21:22:40|90037.6|89987.6|90037.8|89987.8|90038.2|89988.2|90037.4|89987.4|14
1637616170000|2021-11-22 21:22:50|90039.2|89989.2|90037.8|89987.8|90040.2|89990.2|90037.8|89987.8|12
1637616180000|2021-11-22 21:23:00|90037.9|89987.9|90039|89989|90039.2|89989.2|90037.9|89987.9|14
1637616190000|2021-11-22 21:23:10|90038.8|89988.8|90038.5|89988.5|90039.8|89989.8|90038.5|89988.5|6
1637616200000|2021-11-22 21:23:20|90036.8|89986.8|90036|89986|90039.2|89989.2|90035.2|89985.2|28
1637616210000|2021-11-22 21:23:30|90036.8|89986.8|90034.6|89984.6|90037|89987|90034.6|89984.6|12
1637616220000|2021-11-22 21:23:40|90034.7|89984.7|90035.5|89985.5|90036|89986|90034.7|89984.7|19
1637616230000|2021-11-22 21:23:50|90036.2|89986.2|90036.9|89986.9|90038|89988|90034.7|89984.7|18
1637616240000|2021-11-22 21:24:00|90037.6|89987.6|90033.4|89983.4|90037.6|89987.6|90029.1|89979.1|48
1637616250000|2021-11-22 21:24:10|90033.5|89983.5|90032.9|89982.9|90033.9|89983.9|90032.8|89982.8|21
1637616260000|2021-11-22 21:24:20|90033.3|89983.3|90028.7|89978.7|90034.2|89984.2|90027.3|89977.3|19
1637616270000|2021-11-22 21:24:30|90028.1|89978.1|90030.5|89980.5|90030.6|89980.6|90028.1|89978.1|25
1637616280000|2021-11-22 21:24:40|90030.4|89980.4|90029.8|89979.8|90030.4|89980.4|90027.5|89977.5|10
1637616290000|2021-11-22 21:24:50|90029.4|89979.4|90028|89978|90030.9|89980.9|90026.4|89976.4|26
1637616300000|2021-11-22 21:25:00|90028.1|89978.1|90025.7|89975.7|90028.8|89978.8|90024.8|89974.8|31
1637616310000|2021-11-22 21:25:10|90025.9|89975.9|90023|89973|90025.9|89975.9|90021.8|89971.8|37
1637616320000|2021-11-22 21:25:20|90023.8|89973.8|90023.3|89973.3|90024.1|89974.1|90022.2|89972.2|19
1637616330000|2021-11-22 21:25:30|90023.2|89973.2|90022.9|89972.9|90024.5|89974.5|90022.2|89972.2|25
1637616340000|2021-11-22 21:25:40|90023.6|89973.6|90022|89972|90024.8|89974.8|90021.2|89971.2|21
1637616350000|2021-11-22 21:25:50|90021.9|89971.9|90020.7|89970.7|90022.6|89972.6|90020.1|89970.1|16
1637616360000|2021-11-22 21:26:00|90021.9|89971.9|90024.1|89974.1|90027.2|89977.2|90020.4|89970.4|27
1637616370000|2021-11-22 21:26:10|90025.4|89975.4|90027.5|89977.5|90028.8|89978.8|90024|89974|23
1637616380000|2021-11-22 21:26:20|90028.4|89978.4|90028.2|89978.2|90028.9|89978.9|90026.8|89976.8|20
1637616390000|2021-11-22 21:26:30|90028.5|89978.5|90026.7|89976.7|90028.5|89978.5|90025.7|89975.7|19
1637616400000|2021-11-22 21:26:40|90026.6|89976.6|90023.1|89973.1|90027|89977|90022.8|89972.8|28
1637616410000|2021-11-22 21:26:50|90021.9|89971.9|90021.5|89971.5|90022.5|89972.5|90017.7|89967.7|24
1637616420000|2021-11-22 21:27:00|90021.2|89971.2|90022.6|89972.6|90024.4|89974.4|90020|89970|33
1637616430000|2021-11-22 21:27:10|90022.7|89972.7|90022.4|89972.4|90024.5|89974.5|90019.7|89969.7|28
1637616440000|2021-11-22 21:27:20|90022.5|89972.5|90022.6|89972.6|90023.5|89973.5|90020.1|89970.1|36
1637616450000|2021-11-22 21:27:30|90021.7|89971.7|90021.5|89971.5|90023.5|89973.5|90021.3|89971.3|18
1637616460000|2021-11-22 21:27:40|90022.3|89972.3|90021.7|89971.7|90022.3|89972.3|90019.7|89969.7|19
1637616470000|2021-11-22 21:27:50|90030.1|89980.1|90030|89980|90032.4|89982.4|90027.3|89977.3|44
1637616480000|2021-11-22 21:28:00|90030.1|89980.1|90031.6|89981.6|90034.3|89984.3|90030.1|89980.1|45
1637616490000|2021-11-22 21:28:10|90031.7|89981.7|90031.6|89981.6|90032.6|89982.6|90029.1|89979.1|22
1637616500000|2021-11-22 21:28:20|90030.9|89980.9|90030.1|89980.1|90031.7|89981.7|90027.2|89977.2|36
1637616510000|2021-11-22 21:28:30|90029.2|89979.2|90033.7|89983.7|90037.4|89987.4|90027.6|89977.6|47
1637616520000|2021-11-22 21:28:40|90032.9|89982.9|90032|89982|90036.3|89986.3|90026.1|89976.1|46
1637616530000|2021-11-22 21:28:50|90030.8|89980.8|90039.4|89989.4|90040.2|89990.2|90027.2|89977.2|48
1637616540000|2021-11-22 21:29:00|90037.1|89987.1|90034.1|89984.1|90037.1|89987.1|90033.6|89983.6|31
1637616550000|2021-11-22 21:29:10|90033.9|89983.9|90035.7|89985.7|90037.1|89987.1|90033.8|89983.8|29
1637616560000|2021-11-22 21:29:20|90035.9|89985.9|90036.9|89986.9|90038.1|89988.1|90035.4|89985.4|42
1637616570000|2021-11-22 21:29:30|90037.2|89987.2|90045.8|89995.8|90046|89996|90037|89987|33
1637616580000|2021-11-22 21:29:40|90045.4|89995.4|90047.7|89997.7|90047.7|89997.7|90037.7|89987.7|53
1637616590000|2021-11-22 21:29:50|90045.3|89995.3|90042.4|89992.4|90046.1|89996.1|90038.1|89988.1|45
1637616600000|2021-11-22 21:30:00|90042.1|89992.1|90039.5|89989.5|90050.8|90000.8|90039.5|89989.5|61
1637616610000|2021-11-22 21:30:10|90040.3|89990.3|90046.2|89996.2|90046.8|89996.8|90038.9|89988.9|42
1637616620000|2021-11-22 21:30:20|90045.3|89995.3|90045.2|89995.2|90046.7|89996.7|90038.7|89988.7|48
1637616630000|2021-11-22 21:30:30|90045.3|89995.3|90042.6|89992.6|90051.9|90001.9|90038.7|89988.7|46
1637616640000|2021-11-22 21:30:40|90043.4|89993.4|90045.2|89995.2|90045.5|89995.5|90042.2|89992.2|29
1637616650000|2021-11-22 21:30:50|90044.6|89994.6|90048.5|89998.5|90050.3|90000.3|90043.5|89993.5|26
1637616660000|2021-11-22 21:31:00|90048|89998|90038.9|89988.9|90050.4|90000.4|90037.1|89987.1|34
1637616670000|2021-11-22 21:31:10|90040.9|89990.9|90035.4|89985.4|90044.3|89994.3|90031.5|89981.5|60
1637616680000|2021-11-22 21:31:20|90034.8|89984.8|90034.1|89984.1|90037.1|89987.1|90034.1|89984.1|11
1637616690000|2021-11-22 21:31:30|90034.3|89984.3|90031.8|89981.8|90034.6|89984.6|90030.7|89980.7|28
1637616700000|2021-11-22 21:31:40|90031.6|89981.6|90030.4|89980.4|90031.8|89981.8|90030.4|89980.4|19
1637616710000|2021-11-22 21:31:50|90028.5|89978.5|90033.4|89983.4|90036.1|89986.1|90028.4|89978.4|31
1637616720000|2021-11-22 21:32:00|90032.8|89982.8|90030.2|89980.2|90033.4|89983.4|90030.2|89980.2|17
1637616730000|2021-11-22 21:32:10|90030|89980|90031.1|89981.1|90031.7|89981.7|90030|89980|20
1637616740000|2021-11-22 21:32:20|90031.3|89981.3|90035|89985|90035.5|89985.5|90029.9|89979.9|25
1637616750000|2021-11-22 21:32:30|90034.4|89984.4|90025.1|89975.1|90043|89993|90022.1|89972.1|49
1637616760000|2021-11-22 21:32:40|90020.4|89970.4|90029.9|89979.9|90041.7|89991.7|90020.4|89970.4|47
1637616770000|2021-11-22 21:32:50|90030.7|89980.7|90040.7|89990.7|90040.7|89990.7|90027.9|89977.9|48
1637616780000|2021-11-22 21:33:00|90038.9|89988.9|90041.7|89991.7|90044.1|89994.1|90035.5|89985.5|26
1637616790000|2021-11-22 21:33:10|90043.7|89993.7|90027.8|89977.8|90043.7|89993.7|90024.6|89974.6|38
1637616800000|2021-11-22 21:33:20|90027.3|89977.3|90028|89978|90028.1|89978.1|90025.8|89975.8|15
1637616810000|2021-11-22 21:33:30|90028.2|89978.2|90019.8|89969.8|90028.6|89978.6|90017.4|89967.4|33
1637616820000|2021-11-22 21:33:40|90020.2|89970.2|90022.7|89972.7|90023.3|89973.3|90019.1|89969.1|24
1637616830000|2021-11-22 21:33:50|90023.8|89973.8|90015|89965|90023.8|89973.8|90014.9|89964.9|23
1637616840000|2021-11-22 21:34:00|90014.7|89964.7|90010|89960|90015.2|89965.2|90008.9|89958.9|41
1637616850000|2021-11-22 21:34:10|90010.6|89960.6|90009.6|89959.6|90011.2|89961.2|90009.1|89959.1|15
1637616860000|2021-11-22 21:34:20|90009.7|89959.7|90010.4|89960.4|90017.1|89967.1|90008.9|89958.9|35
1637616870000|2021-11-22 21:34:30|90013.7|89963.7|90009.8|89959.8|90013.7|89963.7|90008.8|89958.8|7
1637616880000|2021-11-22 21:34:40|90009.9|89959.9|90009.2|89959.2|90011.3|89961.3|90008.1|89958.1|29
1637616890000|2021-11-22 21:34:50|90008.7|89958.7|90014.3|89964.3|90018.2|89968.2|90007|89957|36
1637616900000|2021-11-22 21:35:00|90014.5|89964.5|90013.1|89963.1|90016.2|89966.2|90005.2|89955.2|42
1637616910000|2021-11-22 21:35:10|90012|89962|90011.3|89961.3|90013.6|89963.6|90011.3|89961.3|16
1637616920000|2021-11-22 21:35:20|90011.4|89961.4|90012.5|89962.5|90012.5|89962.5|90010.6|89960.6|20
1637616930000|2021-11-22 21:35:30|90011.7|89961.7|90011.5|89961.5|90012.1|89962.1|90010.6|89960.6|9
1637616940000|2021-11-22 21:35:40|90011.9|89961.9|90009.4|89959.4|90011.9|89961.9|90008|89958|28
1637616950000|2021-11-22 21:35:50|90009.2|89959.2|90011|89961|90011.8|89961.8|90005.7|89955.7|36
1637616960000|2021-11-22 21:36:00|90010.9|89960.9|89988.8|89938.8|90014.1|89964.1|89985.1|89935.1|58
1637616970000|2021-11-22 21:36:10|89988.7|89938.7|89990|89940|89992.5|89942.5|89988|89938|34
1637616980000|2021-11-22 21:36:20|89988.5|89938.5|89987.5|89937.5|89989.3|89939.3|89987.1|89937.1|28
1637616990000|2021-11-22 21:36:30|89987.7|89937.7|89987.8|89937.8|89988.7|89938.7|89985.9|89935.9|29
1637617000000|2021-11-22 21:36:40|89987.4|89937.4|89986.9|89936.9|89987.8|89937.8|89985.4|89935.4|30
1637617010000|2021-11-22 21:36:50|89986.8|89936.8|89986.1|89936.1|89987.4|89937.4|89984.3|89934.3|29
1637617020000|2021-11-22 21:37:00|89986.2|89936.2|89998.9|89948.9|90000.9|89950.9|89986.2|89936.2|56
1637617030000|2021-11-22 21:37:10|89999|89949|89995.6|89945.6|89999|89949|89992.1|89942.1|42
1637617040000|2021-11-22 21:37:20|89995.8|89945.8|89997.2|89947.2|89998.5|89948.5|89994.3|89944.3|36
1637617050000|2021-11-22 21:37:30|89997|89947|89996.9|89946.9|89997.7|89947.7|89995.3|89945.3|13
1637617060000|2021-11-22 21:37:40|89997|89947|90012.1|89962.1|90027.9|89967.9|89990.2|89940.2|49
1637617070000|2021-11-22 21:37:50|90012.9|89962.9|90003.1|89953.1|90012.9|89962.9|90002.4|89952.4|39
1637617080000|2021-11-22 21:38:00|90002.7|89952.7|90002.8|89952.8|90003.3|89953.3|90002|89952|16
1637617090000|2021-11-22 21:38:10|90003|89953|90000.5|89950.5|90003.4|89953.4|89999.9|89949.9|15
1637617100000|2021-11-22 21:38:20|90000.2|89950.2|89997.9|89947.9|90000.5|89950.5|89996.7|89946.7|20
1637617110000|2021-11-22 21:38:30|89997.8|89947.8|89994.5|89944.5|89997.8|89947.8|89994.2|89944.2|21
1637617120000|2021-11-22 21:38:40|89994.6|89944.6|89995.5|89945.5|89997.2|89947.2|89992.5|89942.5|24
1637617130000|2021-11-22 21:38:50|89993.5|89943.5|89995|89945|90001|89948.2|89984.1|89924.3|49
1637617140000|2021-11-22 21:39:00|89994.2|89944.2|89994.9|89944.9|89994.9|89944.9|89991.2|89941.2|12
1637617150000|2021-11-22 21:39:10|89993.7|89943.7|89992|89942|89993.8|89943.8|89991.7|89941.7|17
1637617160000|2021-11-22 21:39:20|89991.8|89941.8|89988.5|89938.5|89995.3|89945.3|89988.5|89938.5|34
1637617170000|2021-11-22 21:39:30|89987.8|89937.8|89988.7|89938.7|89990.8|89940.8|89985.7|89935.7|28
1637617180000|2021-11-22 21:39:40|89988.3|89938.3|89985.8|89935.8|89988.3|89938.3|89985.4|89935.4|17
1637617190000|2021-11-22 21:39:50|89986.5|89936.5|89988|89938|89990.8|89940.8|89984|89934|48
1637617200000|2021-11-22 21:40:00|89987.5|89937.5|89992.7|89942.7|90015.6|89951.8|89984.2|89934.2|52
1637617210000|2021-11-22 21:40:10|89992.5|89942.5|89994.2|89944.2|89995.6|89945.6|89991.9|89941.9|23
1637617220000|2021-11-22 21:40:20|89994.6|89944.6|89992.1|89942.1|89996.5|89946.5|89991.2|89941.2|38
1637617230000|2021-11-22 21:40:30|89991.5|89941.5|89985.9|89935.9|89993.5|89943.5|89985.6|89935.6|43
1637617240000|2021-11-22 21:40:40|89986|89936|89984|89934|89986.8|89936.8|89984|89934|13
1637617250000|2021-11-22 21:40:50|89984.4|89934.4|89984.6|89934.6|89987.1|89937.1|89984|89934|14
1637617260000|2021-11-22 21:41:00|89984.7|89934.7|89995.8|89945.8|89996.8|89946.8|89982.9|89932.9|30
1637617270000|2021-11-22 21:41:10|89992.8|89942.8|89992.8|89942.8|89996.4|89946.4|89989.7|89939.7|36
1637617280000|2021-11-22 21:41:20|89992.5|89942.5|89985.1|89935.1|89993.2|89943.2|89984.8|89934.8|35
1637617290000|2021-11-22 21:41:30|89985.2|89935.2|89984.4|89934.4|89985.5|89935.5|89983.8|89933.8|26
1637617300000|2021-11-22 21:41:40|89984.5|89934.5|89984.5|89934.5|89985.6|89935.6|89984.2|89934.2|12
1637617310000|2021-11-22 21:41:50|89984.7|89934.7|89985.2|89935.2|89987.7|89937.7|89984.4|89934.4|16
1637617320000|2021-11-22 21:42:00|89985.8|89935.8|89979.9|89929.9|89986.9|89936.9|89979.9|89929.9|40
1637617330000|2021-11-22 21:42:10|89980.5|89930.5|89982.4|89932.4|89996.5|89946.5|89980.5|89930.5|65
1637617340000|2021-11-22 21:42:20|89981.8|89931.8|89977.9|89927.9|89987.8|89937.8|89975.3|89925.3|49
1637617350000|2021-11-22 21:42:30|89976.7|89926.7|89977.3|89927.3|89977.8|89927.8|89975.7|89925.7|27
1637617360000|2021-11-22 21:42:40|89977.2|89927.2|89981.9|89931.9|89981.9|89931.9|89976.9|89926.9|23
1637617370000|2021-11-22 21:42:50|89981.7|89931.7|89981.9|89931.9|89984.7|89934.7|89980.1|89930.1|17
1637617380000|2021-11-22 21:43:00|89982.1|89932.1|89982.9|89932.9|89983.7|89933.7|89980.7|89930.7|20
1637617390000|2021-11-22 21:43:10|89983.2|89933.2|89999.7|89949.7|90005.5|89952.4|89982.9|89932.9|21
1637617400000|2021-11-22 21:43:20|90011.1|89940.1|90021.8|89937.2|90025.1|89957.7|89997.3|89917.9|72
1637617410000|2021-11-22 21:43:30|90017.4|89937.1|89996.1|89946.1|90020|89948.4|89993.8|89926.4|38
1637617420000|2021-11-22 21:43:40|89996.2|89946.2|89995.3|89945.3|89996.2|89946.2|89994|89944|28
1637617430000|2021-11-22 21:43:50|89995.2|89945.2|89994.3|89944.3|89998.3|89948.3|89994.3|89944.3|14
1637617440000|2021-11-22 21:44:00|89994.8|89944.8|89993.4|89943.4|89997.4|89947.4|89993.3|89943.3|10
1637617450000|2021-11-22 21:44:10|89993.7|89943.7|89996|89946|89996|89946|89993.7|89943.7|8
1637617460000|2021-11-22 21:44:20|89995.8|89945.8|89994.9|89944.9|89996.9|89946.9|89991.5|89941.5|31
1637617470000|2021-11-22 21:44:30|89994.7|89944.7|89994.6|89944.6|90001.1|89951.1|89992.3|89942.3|40
1637617480000|2021-11-22 21:44:40|89994.7|89944.7|89993.9|89943.9|89994.7|89944.7|89992.7|89942.7|15
1637617490000|2021-11-22 21:44:50|89994.1|89944.1|89995.6|89945.6|89997.8|89947.8|89993.8|89943.8|15
1637617500000|2021-11-22 21:45:00|89995.3|89945.3|89991|89941|90000.1|89950.1|89987.6|89937.6|72
1637617510000|2021-11-22 21:45:10|89992.2|89942.2|89995.4|89945.4|89997|89947|89991.1|89941.1|32
1637617520000|2021-11-22 21:45:20|89993.7|89943.7|89998.3|89948.3|89999.5|89949.5|89993.7|89943.7|12
1637617530000|2021-11-22 21:45:30|89995.5|89945.5|89998.6|89948.6|89999.6|89949.6|89995.5|89945.5|6
1637617540000|2021-11-22 21:45:40|89997.9|89947.9|89996.1|89946.1|89997.9|89947.9|89995.5|89945.5|7
1637617550000|2021-11-22 21:45:50|89996|89946|89998.2|89948.2|90001|89951|89995.7|89945.7|15
1637617560000|2021-11-22 21:46:00|90012.5|89929.6|89993.2|89943.2|90012.5|89945.3|89991.8|89929.6|20
1637617570000|2021-11-22 21:46:10|89993.3|89943.3|89991.9|89941.9|89993.7|89943.7|89991.9|89941.9|26
1637617580000|2021-11-22 21:46:20|89992.2|89942.2|89992.7|89942.7|89993.8|89943.8|89992.2|89942.2|41
1637617590000|2021-11-22 21:46:30|89992.6|89942.6|89990.6|89940.6|89992.6|89942.6|89988.4|89938.4|17
1637617600000|2021-11-22 21:46:40|89991.8|89941.8|89990|89940|89994.2|89944.2|89989.7|89939.7|29
1637617610000|2021-11-22 21:46:50|89990.8|89940.8|89991.3|89941.3|89993.4|89943.4|89990.3|89940.3|34
1637617620000|2021-11-22 21:47:00|89991.7|89941.7|89992.7|89942.7|89994.4|89944.4|89991.7|89941.7|33
1637617630000|2021-11-22 21:47:10|89992.8|89942.8|89992.8|89942.8|89993.9|89943.9|89992.3|89942.3|37
1637617640000|2021-11-22 21:47:20|89993|89943|89993.9|89943.9|89994.5|89944.5|89992.7|89942.7|38
1637617650000|2021-11-22 21:47:30|89993.8|89943.8|89992.1|89942.1|89993.9|89943.9|89991.5|89941.5|49
1637617660000|2021-11-22 21:47:40|89991.9|89941.9|89992.7|89942.7|89992.7|89942.7|89991|89941|37
1637617670000|2021-11-22 21:47:50|89994.2|89944.2|89994|89944|89994.4|89944.4|89993.2|89943.2|11
1637617680000|2021-11-22 21:48:00|89992.6|89942.6|89993.5|89943.5|89993.5|89943.5|89992.6|89942.6|5
1637617690000|2021-11-22 21:48:10|89993.4|89943.4|89994.1|89944.1|89994.6|89944.6|89993.4|89943.4|6
1637617700000|2021-11-22 21:48:20|89994.6|89944.6|89994.2|89944.2|89995.8|89945.8|89994|89944|7
1637617710000|2021-11-22 21:48:30|89993.5|89943.5|89990.4|89940.4|89997.4|89947.4|89989.5|89939.5|51
1637617720000|2021-11-22 21:48:40|89990.2|89940.2|89992.2|89942.2|89996.5|89946.5|89989.1|89939.1|45
1637617730000|2021-11-22 21:48:50|89992.6|89942.6|89994.4|89944.4|89994.4|89944.4|89992.2|89942.2|14
1637617740000|2021-11-22 21:49:00|89994.7|89944.7|89991.9|89941.9|89994.7|89944.7|89991.5|89941.5|29
1637617750000|2021-11-22 21:49:10|89992|89942|89991.9|89941.9|89992.8|89942.8|89991.5|89941.5|21
1637617760000|2021-11-22 21:49:20|89992|89942|89994.4|89944.4|89994.4|89944.4|89991.3|89941.3|6
1637617770000|2021-11-22 21:49:30|89994.8|89944.8|89991.2|89941.2|89994.8|89944.8|89991.1|89941.1|40
1637617780000|2021-11-22 21:49:40|89991.8|89941.8|89990.1|89940.1|89991.9|89941.9|89989.8|89939.8|58
1637617790000|2021-11-22 21:49:50|89990.4|89940.4|89993|89943|89993.7|89943.7|89989.6|89939.6|52
1637617800000|2021-11-22 21:50:00|89994|89944|89996.9|89946.9|89996.9|89946.9|89988.1|89938.1|15
1637617810000|2021-11-22 21:50:10|89995.7|89945.7|89994|89944|89995.7|89945.7|89992.7|89942.7|11
1637617820000|2021-11-22 21:50:20|89994.2|89944.2|89992.9|89942.9|89994.2|89944.2|89992.8|89942.8|9
1637617830000|2021-11-22 21:50:30|89992.7|89942.7|89992.1|89942.1|89993.4|89943.4|89992.1|89942.1|5
1637617840000|2021-11-22 21:50:40|89997.7|89947.7|89992.8|89942.8|89997.7|89947.7|89991.6|89941.6|10
1637617850000|2021-11-22 21:50:50|89991.5|89941.5|89993.8|89943.8|89994.7|89944.7|89991.4|89941.4|15
1637617860000|2021-11-22 21:51:00|89991.3|89941.3|89992.7|89942.7|90013.9|89944.4|89990.8|89919.6|13
1637617870000|2021-11-22 21:51:10|89992.5|89942.5|89994|89944|89994.7|89944.7|89992.5|89942.5|15
1637617880000|2021-11-22 21:51:20|89994.3|89944.3|89994.3|89944.3|89994.5|89944.5|89992.6|89942.6|9
1637617890000|2021-11-22 21:51:30|89995|89945|89993.3|89943.3|89995|89945|89992|89942|9
1637617900000|2021-11-22 21:51:40|89993.9|89943.9|89991.7|89941.7|89993.9|89943.9|89990|89940|9
1637617910000|2021-11-22 21:51:50|89991.6|89941.6|89991.5|89941.5|89991.8|89941.8|89990.5|89940.5|8
1637617920000|2021-11-22 21:52:00|89994.3|89944.3|89994.1|89944.1|89994.9|89944.9|89993.1|89943.1|14
1637617930000|2021-11-22 21:52:10|89992.4|89942.4|89996.6|89946.6|89996.7|89946.7|89992.4|89942.4|5
1637617940000|2021-11-22 21:52:20|89996.8|89946.8|89996.4|89946.4|89996.8|89946.8|89994.2|89944.2|12
1637617950000|2021-11-22 21:52:30|89996.9|89946.9|89996.7|89946.7|90000.5|89950.5|89994.6|89944.6|10
1637617960000|2021-11-22 21:52:40|89996.3|89946.3|89995.5|89945.5|89998.5|89948.5|89993.1|89943.1|9
1637617970000|2021-11-22 21:52:50|89994.4|89944.4|89994.7|89944.7|89997.9|89947.9|89994.4|89944.4|7
1637617980000|2021-11-22 21:53:00|89994.6|89944.6|89992.4|89942.4|89994.6|89944.6|89991.3|89941.3|5
1637617990000|2021-11-22 21:53:10|89993|89943|89993.8|89943.8|89994.9|89944.9|89992.5|89942.5|9
1637618000000|2021-11-22 21:53:20|89995.1|89945.1|89991|89941|89995.1|89945.1|89989.3|89939.3|4
1637618010000|2021-11-22 21:53:30|89991.3|89941.3|89995.2|89945.2|89997.2|89947.2|89991.3|89941.3|12
1637618020000|2021-11-22 21:53:40|89994|89944|89993.2|89943.2|89994.5|89944.5|89991.3|89941.3|9
1637618030000|2021-11-22 21:53:50|89994.2|89944.2|89991.7|89941.7|89994.2|89944.2|89991.5|89941.5|12
1637618040000|2021-11-22 21:54:00|89991.9|89941.9|89995.1|89945.1|89996|89946|89991.5|89941.5|25
1637618050000|2021-11-22 21:54:10|89994.5|89944.5|90000.2|89950.2|90003.8|89953.8|89994.5|89944.5|19
1637618060000|2021-11-22 21:54:20|90000.3|89950.3|90044.9|89940.9|90065.8|89964.2|89999.5|89940.9|53
1637618070000|2021-11-22 21:54:30|90047|89943|90071.1|89967.1|90081.3|89977.3|90037.8|89934.5|61
1637618080000|2021-11-22 21:54:40|90069.2|89965.2|90055.3|89961.4|90078.7|89974.7|90052.1|89949.3|54
1637618090000|2021-11-22 21:54:50|90050.4|89962.7|90053.3|89949.3|90057.9|89967.1|90043.3|89948.9|32
1637618100000|2021-11-22 21:55:00|90048.8|89944.8|90051|89947|90055.5|89951.5|90048.8|89944.8|41
1637618110000|2021-11-22 21:55:10|90051.6|89947.6|90051.3|89947.3|90053|89949|90049.7|89945.7|20
1637618120000|2021-11-22 21:55:20|90055.3|89951.3|90054.4|89950.4|90056|89952|90049.6|89945.6|36
1637618130000|2021-11-22 21:55:30|90054.5|89950.5|90056.2|89952.2|90063.4|89959.4|90054.5|89950.5|41
1637618140000|2021-11-22 21:55:40|90056.3|89952.3|90055.5|89951.5|90056.6|89952.6|90054.4|89950.4|22
1637618150000|2021-11-22 21:55:50|90055.8|89951.8|90057.2|89953.2|90057.7|89953.7|90055.5|89951.5|18
1637618160000|2021-11-22 21:56:00|90057|89953|90058.5|89954.5|90059.7|89955.7|90055.5|89951.5|25
1637618170000|2021-11-22 21:56:10|90058.3|89954.3|90058.1|89954.1|90059|89955|90056.7|89952.7|11
1637618180000|2021-11-22 21:56:20|90057.2|89953.2|90058.8|89954.8|90059.2|89955.2|90055.9|89951.9|21
1637618190000|2021-11-22 21:56:30|90058.4|89954.4|90057.1|89953.1|90058.4|89954.4|90055.8|89951.8|26
1637618200000|2021-11-22 21:56:40|90057.2|89953.2|90057.6|89953.6|90063.8|89959.8|90055.9|89951.9|22
1637618210000|2021-11-22 21:56:50|90058.2|89954.2|90066.3|89962.3|90072.6|89968.6|90058.1|89954.1|26
1637618220000|2021-11-22 21:57:00|90067.3|89963.3|90062.5|89958.5|90067.3|89963.3|90060.9|89956.9|28
1637618230000|2021-11-22 21:57:10|90062.4|89958.4|90062|89958|90064.7|89960.7|90060|89956|22
1637618240000|2021-11-22 21:57:20|90076.4|89972.4|90067.3|89963.3|90076.4|89972.4|90066.5|89962.5|23
1637618250000|2021-11-22 21:57:30|90067.4|89963.4|90060.1|89956.1|90067.6|89963.6|90060.1|89956.1|25
1637618260000|2021-11-22 21:57:40|90057.7|89953.7|90062.9|89958.9|90063.4|89959.4|90057.7|89953.7|30
1637618270000|2021-11-22 21:57:50|90063.2|89959.2|90060.1|89956.1|90077.8|89973.8|90059.1|89955.1|33
1637618280000|2021-11-22 21:58:00|90060.8|89956.8|90064.4|89960.4|90064.4|89960.4|90060|89956|30
1637618290000|2021-11-22 21:58:10|90064.5|89960.5|90063|89959|90065.5|89961.5|90062.6|89958.6|34
1637618300000|2021-11-22 21:58:20|90074.2|89970.2|90070.1|89966.1|90074.4|89970.4|90067.9|89963.9|20
1637618310000|2021-11-22 21:58:30|90070.6|89966.6|90069.5|89965.5|90078.9|89974.9|90068.9|89964.9|33
1637618320000|2021-11-22 21:58:40|90070.2|89966.2|90072.7|89968.7|90073.5|89969.5|90069.3|89965.3|25
1637618330000|2021-11-22 21:58:50|90073|89969|90076.8|89972.8|90088.4|89984.4|90071.5|89967.5|37
1637618340000|2021-11-22 21:59:00|90076.2|89972.2|90084.6|89980.6|90092|89988|90061|89957|41
1637618350000|2021-11-22 21:59:10|90084.2|89980.2|90072.5|89968.5|90094.3|89990.3|90069.3|89965.3|64
1637618360000|2021-11-22 21:59:20|90070|89966|90077.9|89973.9|90086.3|89982.3|90069.6|89965.6|54
1637618370000|2021-11-22 21:59:30|90074.6|89970.6|90072.8|89968.8|90078.7|89974.7|90068|89964|28
1637618380000|2021-11-22 21:59:40|90071.9|89967.9|90073.8|89969.8|90075.8|89971.8|90069|89965|39
1637618390000|2021-11-22 21:59:50|90067|89963|90052.6|89948.6|90073.6|89969.6|90052.6|89948.6|19
1637618400000|2021-11-22 22:00:00|90053.3|89949.3|90058.2|89954.2|90058.2|89954.2|90052.1|89948.1|12
1637618410000|2021-11-22 22:00:10|90057.2|89953.2|90060.9|89956.9|90061.9|89957.9|90051.8|89947.8|4
1637618420000|2021-11-22 22:00:20|90058.4|89954.4|90066.9|89962.9|90066.9|89962.9|90058.4|89954.4|3
1637618450000|2021-11-22 22:00:50|90063.9|89959.9|90066.1|89962.1|90066.1|89962.1|90063.9|89959.9|2
1637618480000|2021-11-22 22:01:20|90066.2|89962.2|90066.2|89962.2|90066.2|89962.2|90066.2|89962.2|1
1637618640000|2021-11-22 22:04:00|90052.4|89948.4|90052.4|89948.4|90052.4|89948.4|90052.4|89948.4|1
1637618650000|2021-11-22 22:04:10|90055.3|89951.3|90047.3|89943.3|90055.3|89951.3|90047.3|89943.3|2
1637618670000|2021-11-22 22:04:30|90046.8|89942.8|90046.8|89942.8|90046.8|89942.8|90046.8|89942.8|1
1637618700000|2021-11-22 22:05:00|90018.9|89914.9|90018.7|89914.7|90019.2|89915.2|90018.7|89914.7|3
1637618710000|2021-11-22 22:05:10|90019.6|89915.6|90019.6|89915.6|90019.6|89915.6|90019.6|89915.6|1
1637618730000|2021-11-22 22:05:30|90023.2|89919.2|90020.3|89916.3|90023.2|89919.2|90020.3|89916.3|2
1637618740000|2021-11-22 22:05:40|90020.5|89916.5|90020.5|89916.5|90020.5|89916.5|90020.5|89916.5|1
1637618760000|2021-11-22 22:06:00|90027.7|89923.7|90016.5|89912.5|90027.7|89923.7|90016.5|89912.5|4
1637618770000|2021-11-22 22:06:10|90021.5|89917.5|90021.5|89917.5|90021.5|89917.5|90021.5|89917.5|1
1637618780000|2021-11-22 22:06:20|90022.1|89918.1|90026.1|89922.1|90028.8|89924.8|90017.1|89913.1|5
1637618790000|2021-11-22 22:06:30|90029.1|89925.1|90024.4|89920.4|90029.1|89925.1|90024.4|89920.4|2
1637618800000|2021-11-22 22:06:40|90030.1|89926.1|90034.5|89930.5|90036.5|89932.5|90030.1|89926.1|3
1637618810000|2021-11-22 22:06:50|90027.3|89923.3|90025.8|89921.8|90027.3|89923.3|90025.8|89921.8|2
1637618820000|2021-11-22 22:07:00|90023.6|89919.6|90003.3|89899.3|90023.6|89919.6|90003.3|89899.3|6
1637618830000|2021-11-22 22:07:10|90010.3|89906.3|90010.3|89906.3|90010.3|89906.3|90010.3|89906.3|1
1637618840000|2021-11-22 22:07:20|90006.5|89902.5|90010|89906|90010|89906|90002.6|89898.6|3
1637618850000|2021-11-22 22:07:30|90009.7|89905.7|90000.9|89896.9|90009.7|89905.7|90000.9|89896.9|2
1637618860000|2021-11-22 22:07:40|90005.4|89901.4|90003.3|89899.3|90005.4|89901.4|90003.3|89899.3|3
1637618870000|2021-11-22 22:07:50|90003.2|89899.2|90006|89902|90006|89902|90003.2|89899.2|4
1637618880000|2021-11-22 22:08:00|90003|89899|90003.1|89899.1|90006.6|89902.6|90002.9|89898.9|6
1637618890000|2021-11-22 22:08:10|90002|89898|90013.9|89909.9|90013.9|89909.9|90001.1|89897.1|4
1637618900000|2021-11-22 22:08:20|90016.7|89912.7|90016.7|89912.7|90016.7|89912.7|90016.7|89912.7|1
1637618910000|2021-11-22 22:08:30|90011|89907|89984.5|89880.5|90011|89907|89984.5|89880.5|2
1637618920000|2021-11-22 22:08:40|89987.4|89883.4|89984.9|89880.9|89990.5|89886.5|89984.9|89880.9|4
1637618930000|2021-11-22 22:08:50|89986.6|89882.6|89986.2|89882.2|89986.6|89882.6|89986.2|89882.2|3
1637618940000|2021-11-22 22:09:00|89987.4|89883.4|89988.2|89884.2|89988.2|89884.2|89987.4|89883.4|2
1637618950000|2021-11-22 22:09:10|89986.9|89882.9|89986.4|89882.4|89989.5|89885.5|89986.4|89882.4|4
1637618960000|2021-11-22 22:09:20|89985|89881|89984.8|89880.8|89985|89881|89984.8|89880.8|3
1637618970000|2021-11-22 22:09:30|89984.4|89880.4|89984.4|89880.4|89984.7|89880.7|89984.4|89880.4|4
1637618980000|2021-11-22 22:09:40|89984.5|89880.5|90003.5|89899.5|90003.5|89899.5|89984.4|89880.4|6
1637618990000|2021-11-22 22:09:50|90004.7|89900.7|90006.2|89902.2|90006.3|89902.3|90004.7|89900.7|3
1637619000000|2021-11-22 22:10:00|90017.6|89913.6|90010.7|89906.7|90017.6|89913.6|90006.4|89902.4|19
1637619010000|2021-11-22 22:10:10|90008|89904|89994.6|89890.6|90008|89904|89988.4|89884.4|24
1637619020000|2021-11-22 22:10:20|89992.9|89888.9|90002.3|89898.3|90022.3|89918.3|89987.9|89883.9|11
1637619030000|2021-11-22 22:10:30|90003.7|89899.7|90006.9|89902.9|90011.3|89907.3|89996.1|89892.1|10
1637619040000|2021-11-22 22:10:40|90010.8|89906.8|90008.5|89904.5|90030.5|89926.5|90008.5|89904.5|9
1637619050000|2021-11-22 22:10:50|90016.5|89912.5|90009.4|89905.4|90016.5|89912.5|90005|89901|11
1637619060000|2021-11-22 22:11:00|90006.9|89902.9|90009.6|89905.6|90025.4|89921.4|90006|89902|13
1637619070000|2021-11-22 22:11:10|90011.7|89907.7|89998.5|89894.5|90014.2|89910.2|89993.9|89889.9|13
1637619080000|2021-11-22 22:11:20|90000.1|89896.1|89997.6|89893.6|90000.1|89896.1|89997.6|89893.6|4
1637619090000|2021-11-22 22:11:30|89997.7|89893.7|90013.9|89909.9|90028|89924|89997.7|89893.7|11
1637619100000|2021-11-22 22:11:40|90012.4|89908.4|89999.6|89895.6|90013.1|89909.1|89999.6|89895.6|3
1637619110000|2021-11-22 22:11:50|90033.4|89929.4|90026.2|89922.2|90033.4|89929.4|90026.1|89922.1|3
1637619120000|2021-11-22 22:12:00|90015.6|89911.6|90014.6|89910.6|90016.7|89912.7|90014.6|89910.6|3
1637619140000|2021-11-22 22:12:20|90009.4|89905.4|89998.8|89894.8|90009.4|89905.4|89998.7|89894.7|4
1637619150000|2021-11-22 22:12:30|89998.7|89894.7|89998.9|89894.9|89998.9|89894.9|89998.7|89894.7|2
1637619160000|2021-11-22 22:12:40|90009.5|89905.5|90007.7|89903.7|90009.5|89905.5|90001.7|89897.7|10
1637619170000|2021-11-22 22:12:50|90008.7|89904.7|90010.2|89906.2|90034.2|89930.2|90006.4|89902.4|11
1637619180000|2021-11-22 22:13:00|90009.1|89905.1|90000.9|89896.9|90009.5|89905.5|90000.5|89896.5|11
1637619190000|2021-11-22 22:13:10|90001|89897|90000.3|89896.3|90008.6|89904.6|90000.3|89896.3|9
1637619200000|2021-11-22 22:13:20|90002|89898|90006.9|89902.9|90012.6|89908.6|90002|89898|5
1637619210000|2021-11-22 22:13:30|90005.2|89901.2|90006.3|89902.3|90012.1|89908.1|90004.5|89900.5|7
1637619220000|2021-11-22 22:13:40|90006.4|89902.4|89976.8|89872.8|90006.4|89902.4|89976.8|89872.8|6
1637619230000|2021-11-22 22:13:50|89979.5|89875.5|89980.7|89876.7|89993.8|89889.8|89979.5|89875.5|4
1637619240000|2021-11-22 22:14:00|89991.6|89887.6|89986|89882|89991.6|89887.6|89975.8|89871.8|4
1637619250000|2021-11-22 22:14:10|90008.8|89904.8|89981.1|89877.1|90011.6|89907.6|89969.4|89865.4|13
1637619260000|2021-11-22 22:14:20|90008.2|89904.2|89987.3|89883.3|90008.2|89904.2|89963.5|89859.5|8
1637619270000|2021-11-22 22:14:30|89980.1|89876.1|89981.8|89877.8|89981.8|89877.8|89970.8|89866.8|7
1637619280000|2021-11-22 22:14:40|89979.6|89875.6|89983.7|89879.7|89983.7|89879.7|89971.2|89867.2|8
1637619290000|2021-11-22 22:14:50|89980.9|89876.9|89995.1|89891.1|90001.7|89897.7|89980.9|89876.9|6
1637619300000|2021-11-22 22:15:00|89994.1|89890.1|89983.8|89879.8|89994.2|89890.2|89978.5|89874.5|9
1637619310000|2021-11-22 22:15:10|89979.7|89875.7|89998.4|89894.4|90007.5|89903.5|89979.7|89875.7|15
1637619320000|2021-11-22 22:15:20|90000.4|89896.4|89997.3|89893.3|90003.9|89899.9|89997.3|89893.3|6
1637619330000|2021-11-22 22:15:30|89995.4|89891.4|89999.4|89895.4|89999.4|89895.4|89984.2|89880.2|5
1637619340000|2021-11-22 22:15:40|89990.4|89886.4|89984.8|89880.8|89990.4|89886.4|89984.8|89880.8|6
1637619350000|2021-11-22 22:15:50|89989.4|89885.4|90008|89904|90008|89904|89989.4|89885.4|2
1637619360000|2021-11-22 22:16:00|89990.1|89886.1|89978.6|89874.6|89990.1|89886.1|89972.5|89868.5|11
1637619370000|2021-11-22 22:16:10|89989.4|89885.4|89987|89883|89989.4|89885.4|89981.6|89877.6|7
1637619380000|2021-11-22 22:16:20|89987.9|89883.9|89991.6|89887.6|89995.2|89891.2|89979.2|89875.2|7
1637619390000|2021-11-22 22:16:30|89992.6|89888.6|89988.7|89884.7|89994.9|89890.9|89988.7|89884.7|5
1637619400000|2021-11-22 22:16:40|89977.6|89873.6|89979|89875|89979.1|89875.1|89977.6|89873.6|3
1637619410000|2021-11-22 22:16:50|89975.8|89871.8|89994.4|89890.4|89994.4|89890.4|89975.8|89871.8|3
1637619420000|2021-11-22 22:17:00|89989.2|89885.2|89972.4|89868.4|89989.2|89885.2|89967.3|89863.3|14
1637619430000|2021-11-22 22:17:10|89977.2|89873.2|90003.4|89899.4|90003.4|89899.4|89977.2|89873.2|6
1637619440000|2021-11-22 22:17:20|89985.4|89881.4|89986.9|89882.9|89989.9|89885.9|89982.1|89878.1|7
1637619470000|2021-11-22 22:17:50|89990.9|89886.9|89981|89877|89994.8|89890.8|89981|89877|5
1637619480000|2021-11-22 22:18:00|89974.4|89870.4|90003.3|89899.3|90003.3|89899.3|89974.4|89870.4|5
1637619490000|2021-11-22 22:18:10|89996.4|89892.4|89978.3|89874.3|89996.4|89892.4|89973.9|89869.9|5
1637619500000|2021-11-22 22:18:20|89983.6|89879.6|89980.6|89876.6|89984.4|89880.4|89971.6|89867.6|11
1637619510000|2021-11-22 22:18:30|89979.8|89875.8|90005.1|89901.1|90005.1|89901.1|89978.2|89874.2|6
1637619520000|2021-11-22 22:18:40|89998.4|89894.4|89984.2|89880.2|89998.4|89894.4|89979.8|89875.8|4
1637619530000|2021-11-22 22:18:50|89986.3|89882.3|89992.7|89888.7|89995.9|89891.9|89986.3|89882.3|3
1637619540000|2021-11-22 22:19:00|89968.5|89864.5|89992|89888|89992|89888|89958|89854|8
1637619550000|2021-11-22 22:19:10|89991.1|89887.1|89988|89884|89992|89888|89978.6|89874.6|10
1637619570000|2021-11-22 22:19:30|89972.9|89868.9|89992.7|89888.7|89992.7|89888.7|89972.8|89868.8|8
1637619580000|2021-11-22 22:19:40|89991.6|89887.6|89952.8|89848.8|89991.6|89887.6|89950.4|89846.4|7
1637619590000|2021-11-22 22:19:50|89970.3|89866.3|89985.8|89881.8|89985.8|89881.8|89958.4|89854.4|3
1637619600000|2021-11-22 22:20:00|89988.3|89884.3|89964.2|89860.2|89988.3|89884.3|89960.6|89856.6|5
1637619610000|2021-11-22 22:20:10|89962.2|89858.2|89969.1|89865.1|89970.6|89866.6|89959.2|89855.2|8
1637619620000|2021-11-22 22:20:20|89962.9|89858.9|89966.2|89862.2|89979.7|89875.7|89959.5|89855.5|9
1637619640000|2021-11-22 22:20:40|89983.8|89879.8|89983.8|89879.8|89983.8|89879.8|89983.8|89879.8|1
1637619650000|2021-11-22 22:20:50|89986.6|89882.6|89968|89864|89986.6|89882.6|89944.5|89840.5|7
1637619660000|2021-11-22 22:21:00|89961.5|89857.5|89971.4|89867.4|89971.4|89867.4|89961.5|89857.5|3
1637619670000|2021-11-22 22:21:10|89968.1|89864.1|89975.3|89871.3|89981.3|89877.3|89951.4|89847.4|5
1637619680000|2021-11-22 22:21:20|89981.8|89877.8|89980.6|89876.6|89981.8|89877.8|89980.6|89876.6|2
1637619690000|2021-11-22 22:21:30|89966.9|89862.9|89975|89871|89975|89871|89966.9|89862.9|4
1637619700000|2021-11-22 22:21:40|89976.5|89872.5|89978|89874|89979.3|89875.3|89974.7|89870.7|8
1637619710000|2021-11-22 22:21:50|89980|89876|89985.6|89881.6|89985.6|89881.6|89980|89876|3
1637619720000|2021-11-22 22:22:00|89975.3|89871.3|89998.5|89894.5|89998.5|89894.5|89975.3|89871.3|3
1637619730000|2021-11-22 22:22:10|89976.4|89872.4|89976.4|89872.4|89976.4|89872.4|89976.4|89872.4|1
1637619740000|2021-11-22 22:22:20|89993.3|89889.3|89993.5|89889.5|89993.5|89889.5|89993.3|89889.3|2
1637619760000|2021-11-22 22:22:40|89975.2|89871.2|89975.2|89871.2|89975.2|89871.2|89975.2|89871.2|1
1637619770000|2021-11-22 22:22:50|89978.6|89874.6|89984.5|89880.5|89984.5|89880.5|89975.1|89871.1|4
1637619780000|2021-11-22 22:23:00|89978.4|89874.4|89998.7|89894.7|89998.7|89894.7|89978.4|89874.4|2
1637619790000|2021-11-22 22:23:10|89969.6|89865.6|89963.6|89859.6|89976.1|89872.1|89963.6|89859.6|5
1637619800000|2021-11-22 22:23:20|89975.2|89871.2|89976.9|89872.9|89976.9|89872.9|89975.2|89871.2|2
1637619810000|2021-11-22 22:23:30|89962.3|89858.3|89969|89865|89973.4|89869.4|89962.3|89858.3|3
1637619820000|2021-11-22 22:23:40|89978.5|89874.5|89972|89868|89981.3|89877.3|89971.2|89867.2|6
1637619830000|2021-11-22 22:23:50|89971.9|89867.9|89975.9|89871.9|89980.8|89876.8|89971.8|89867.8|7
1637619840000|2021-11-22 22:24:00|90000.8|89896.8|89971.7|89867.7|90000.8|89896.8|89971.7|89867.7|3
1637619850000|2021-11-22 22:24:10|89984.6|89880.6|89981.4|89877.4|89984.6|89880.6|89977.7|89873.7|4
1637619860000|2021-11-22 22:24:20|89977.7|89873.7|89984.1|89880.1|89984.3|89880.3|89971.3|89867.3|11
1637619870000|2021-11-22 22:24:30|89986.1|89882.1|89993.9|89889.9|89993.9|89889.9|89978|89874|3
1637619880000|2021-11-22 22:24:40|89998.3|89894.3|90000.3|89896.3|90000.3|89896.3|89998.3|89894.3|2
1637619890000|2021-11-22 22:24:50|89973.1|89869.1|89983.2|89879.2|89995.8|89891.8|89970.6|89866.6|22
1637619900000|2021-11-22 22:25:00|89982.1|89878.1|89995.5|89891.5|89995.5|89891.5|89975.7|89871.7|13
1637619910000|2021-11-22 22:25:10|89993.2|89889.2|89980.1|89876.1|89995.9|89891.9|89980.1|89876.1|6
1637619920000|2021-11-22 22:25:20|89984.2|89880.2|89994.3|89890.3|90000.5|89896.5|89976.7|89872.7|7
1637619930000|2021-11-22 22:25:30|89990.9|89886.9|89992.7|89888.7|90017.3|89913.3|89983.6|89879.6|8
1637619940000|2021-11-22 22:25:40|90016.3|89912.3|89982.6|89878.6|90016.3|89912.3|89980|89876|4
1637619950000|2021-11-22 22:25:50|89984.3|89880.3|89980.3|89876.3|89992.6|89888.6|89980.1|89876.1|11
1637619960000|2021-11-22 22:26:00|89980.2|89876.2|89970.1|89866.1|89999.3|89895.3|89954.2|89850.2|16
1637619970000|2021-11-22 22:26:10|89965.8|89861.8|89957.6|89853.6|89970.3|89866.3|89944|89840|15
1637619980000|2021-11-22 22:26:20|89982|89878|89994.9|89890.9|90005.4|89901.4|89982|89878|11
1637619990000|2021-11-22 22:26:30|89995.3|89891.3|89986.9|89882.9|89998.2|89894.2|89986.9|89882.9|9
1637620000000|2021-11-22 22:26:40|89989.4|89885.4|89995|89891|89996|89892|89984|89880|9
1637620010000|2021-11-22 22:26:50|89992|89888|89998.5|89894.5|90008.8|89904.8|89992|89888|11
1637620020000|2021-11-22 22:27:00|89997.2|89893.2|89993.7|89889.7|90001.4|89897.4|89993.7|89889.7|15
1637620030000|2021-11-22 22:27:10|90002.4|89898.4|89994.6|89890.6|90004.3|89900.3|89992.9|89888.9|17
1637620040000|2021-11-22 22:27:20|89995.9|89891.9|89993.6|89889.6|90003.7|89899.7|89993.6|89889.6|10
1637620050000|2021-11-22 22:27:30|89999.7|89895.7|89999.9|89895.9|90003.7|89899.7|89999.7|89895.7|5
1637620060000|2021-11-22 22:27:40|90000.1|89896.1|89995.7|89891.7|90000.3|89896.3|89995.7|89891.7|6
1637620070000|2021-11-22 22:27:50|89993.1|89889.1|89988|89884|89993.4|89889.4|89988|89884|4
1637620080000|2021-11-22 22:28:00|89990.2|89886.2|89993.7|89889.7|89999.5|89895.5|89990|89886|18
1637620090000|2021-11-22 22:28:10|89995.6|89891.6|89991.4|89887.4|90004.9|89900.9|89991.4|89887.4|10
1637620100000|2021-11-22 22:28:20|89991.8|89887.8|89994.9|89890.9|90007.3|89903.3|89991.2|89887.2|9
1637620110000|2021-11-22 22:28:30|90008|89904|89990.8|89886.8|90008|89904|89990.8|89886.8|10
1637620120000|2021-11-22 22:28:40|89991|89887|89999.3|89895.3|90004.6|89900.6|89990.5|89886.5|8
1637620130000|2021-11-22 22:28:50|89997.7|89893.7|89999.1|89895.1|90004.9|89900.9|89997.7|89893.7|7
1637620140000|2021-11-22 22:29:00|90000.1|89896.1|90003.2|89899.2|90007.7|89903.7|89998.3|89894.3|8
1637620150000|2021-11-22 22:29:10|90010.7|89906.7|89997.5|89893.5|90010.7|89906.7|89997.5|89893.5|4
1637620160000|2021-11-22 22:29:20|89998.2|89894.2|89998|89894|90006|89902|89998|89894|5
1637620170000|2021-11-22 22:29:30|89994.1|89890.1|89998.8|89894.8|90012.4|89908.4|89991.6|89887.6|13
1637620180000|2021-11-22 22:29:40|90002|89898|89990.8|89886.8|90002|89898|89989.9|89885.9|13
1637620190000|2021-11-22 22:29:50|89997.9|89893.9|89995.6|89891.6|90010.5|89906.5|89995.6|89891.6|17
1637620200000|2021-11-22 22:30:00|89997.6|89893.6|89992.6|89888.6|90001.6|89897.6|89991.9|89887.9|28
1637620210000|2021-11-22 22:30:10|89992.7|89888.7|89995.1|89891.1|90006.4|89902.4|89992.6|89888.6|23
1637620220000|2021-11-22 22:30:20|89995.9|89891.9|90004.5|89900.5|90005.6|89901.6|89993.5|89889.5|15
1637620230000|2021-11-22 22:30:30|90002.4|89898.4|89994.3|89890.3|90006.5|89902.5|89994.2|89890.2|17
1637620240000|2021-11-22 22:30:40|89996.2|89892.2|89997.1|89893.1|90004.5|89900.5|89992.3|89888.3|16
1637620250000|2021-11-22 22:30:50|89998.4|89894.4|89999.6|89895.6|90001.7|89897.7|89992.9|89888.9|22
1637620260000|2021-11-22 22:31:00|89998.6|89894.6|90001.8|89897.8|90010.1|89906.1|89998.3|89894.3|14
1637620270000|2021-11-22 22:31:10|90002.9|89898.9|89999|89895|90002.9|89898.9|89989.8|89885.8|18
1637620280000|2021-11-22 22:31:20|89994|89890|89996.6|89892.6|89996.6|89892.6|89991.6|89887.6|11
1637620290000|2021-11-22 22:31:30|89997.9|89893.9|89993.2|89889.2|89997.9|89893.9|89990.7|89886.7|16
1637620300000|2021-11-22 22:31:40|89993.8|89889.8|90000.6|89896.6|90000.6|89896.6|89985.6|89881.6|22
1637620310000|2021-11-22 22:31:50|89992.8|89888.8|89993.1|89889.1|89993.7|89889.7|89988.4|89884.4|13
1637620320000|2021-11-22 22:32:00|89993|89889|89987|89883|89993.2|89889.2|89987|89883|19
1637620330000|2021-11-22 22:32:10|89986|89882|89997.3|89893.3|89999.9|89895.9|89982.8|89878.8|12
1637620340000|2021-11-22 22:32:20|89995.4|89891.4|89992.7|89888.7|89995.4|89891.4|89992.1|89888.1|6
1637620350000|2021-11-22 22:32:30|89994.1|89890.1|89980.9|89876.9|89994.1|89890.1|89980.9|89876.9|12
1637620360000|2021-11-22 22:32:40|89983.2|89879.2|89998.4|89894.4|90005.5|89901.5|89980|89876|20
1637620370000|2021-11-22 22:32:50|89995.1|89891.1|89993.8|89889.8|89996.4|89892.4|89985.3|89881.3|51
1637620380000|2021-11-22 22:33:00|89996|89892|89994.2|89890.2|89996.1|89892.1|89993.4|89889.4|57
1637620390000|2021-11-22 22:33:10|89993.8|89889.8|89996.8|89892.8|89999.3|89895.3|89985.1|89881.1|56
1637620400000|2021-11-22 22:33:20|89998.1|89894.1|89995.2|89891.2|89998.1|89894.1|89989.6|89885.6|60
1637620410000|2021-11-22 22:33:30|89994.4|89890.4|90006.2|89902.2|90009.5|89905.5|89994.4|89890.4|59
1637620420000|2021-11-22 22:33:40|90002.4|89898.4|90005.2|89901.2|90007.9|89903.9|90001.4|89897.4|55
1637620430000|2021-11-22 22:33:50|90006.1|89902.1|90006.5|89902.5|90009.5|89905.5|90005.6|89901.6|40
1637620440000|2021-11-22 22:34:00|90008|89904|90007.9|89903.9|90009.3|89905.3|90007.4|89903.4|20
1637620450000|2021-11-22 22:34:10|90007.4|89903.4|90006.2|89902.2|90011.9|89907.9|90004.1|89900.1|16
1637620460000|2021-11-22 22:34:20|90006.4|89902.4|90003.4|89899.4|90007.8|89903.8|90002.5|89898.5|28
1637620470000|2021-11-22 22:34:30|90003.1|89899.1|90003.1|89899.1|90005.9|89901.9|90000.9|89896.9|42
1637620480000|2021-11-22 22:34:40|90003.2|89899.2|90000.3|89896.3|90009.4|89905.4|90000.3|89896.3|40
1637620490000|2021-11-22 22:34:50|89997.2|89893.2|90006.3|89902.3|90010.5|89906.5|89997.2|89893.2|7
1637620500000|2021-11-22 22:35:00|90001.2|89897.2|90007.8|89903.8|90009.2|89905.2|90001.2|89897.2|8
1637620510000|2021-11-22 22:35:10|90015.1|89911.1|90008|89904|90015.1|89911.1|90005|89901|14
1637620520000|2021-11-22 22:35:20|90007|89903|90008.7|89904.7|90011|89907|90002.4|89898.4|12
1637620530000|2021-11-22 22:35:30|90006.7|89902.7|90003.6|89899.6|90008.2|89904.2|90002.1|89898.1|11
1637620540000|2021-11-22 22:35:40|90011.2|89907.2|90001.7|89897.7|90016.2|89912.2|90001.7|89897.7|12
1637620550000|2021-11-22 22:35:50|90001.4|89897.4|90002.5|89898.5|90009.2|89905.2|89999.8|89895.8|14
1637620560000|2021-11-22 22:36:00|90008.2|89904.2|90006.6|89902.6|90010.3|89906.3|90002|89898|13
1637620570000|2021-11-22 22:36:10|90005.5|89901.5|90003.6|89899.6|90006.4|89902.4|90003.1|89899.1|10
1637620580000|2021-11-22 22:36:20|90014.6|89910.6|90004.7|89900.7|90014.6|89910.6|89997.3|89893.3|12
1637620590000|2021-11-22 22:36:30|90007.7|89903.7|90004|89900|90008.3|89904.3|90004|89900|12
1637620600000|2021-11-22 22:36:40|90006.7|89902.7|90005.3|89901.3|90009.9|89905.9|90002.2|89898.2|13
1637620610000|2021-11-22 22:36:50|90002.7|89898.7|90004.5|89900.5|90011.8|89907.8|90002.5|89898.5|8
1637620620000|2021-11-22 22:37:00|90002.8|89898.8|90000.8|89896.8|90003.7|89899.7|90000.8|89896.8|4
1637620630000|2021-11-22 22:37:10|89997|89893|90011.1|89907.1|90011.1|89907.1|89996.3|89892.3|6
1637620640000|2021-11-22 22:37:20|90007.8|89903.8|90008.8|89904.8|90008.8|89904.8|90006.3|89902.3|4
1637620650000|2021-11-22 22:37:30|89997.7|89893.7|90000.9|89896.9|90005.7|89901.7|89995.1|89891.1|19
1637620660000|2021-11-22 22:37:40|90000.4|89896.4|90003.8|89899.8|90007|89903|90000.2|89896.2|21
1637620670000|2021-11-22 22:37:50|90002.2|89898.2|90003.3|89899.3|90006.7|89902.7|90001.4|89897.4|14
1637620680000|2021-11-22 22:38:00|90003.8|89899.8|90000.8|89896.8|90005.7|89901.7|90000.8|89896.8|9
1637620690000|2021-11-22 22:38:10|90001.3|89897.3|90007.4|89903.4|90007.4|89903.4|90000.6|89896.6|10
1637620700000|2021-11-22 22:38:20|90007.5|89903.5|90000.6|89896.6|90007.5|89903.5|90000.6|89896.6|6
1637620710000|2021-11-22 22:38:30|89999.9|89895.9|89996|89892|90001.6|89897.6|89996|89892|7
1637620720000|2021-11-22 22:38:40|89994.6|89890.6|90004.3|89900.3|90008.3|89904.3|89994.6|89890.6|16
1637620730000|2021-11-22 22:38:50|90001|89897|90000|89896|90001|89897|90000|89896|4
1637620740000|2021-11-22 22:39:00|90000.2|89896.2|89996|89892|90000.3|89896.3|89995.7|89891.7|7
1637620750000|2021-11-22 22:39:10|90011|89907|89992.1|89888.1|90011|89907|89992|89888|13
1637620760000|2021-11-22 22:39:20|89991.4|89887.4|89996.2|89892.2|90001.4|89897.4|89991.4|89887.4|8
1637620770000|2021-11-22 22:39:30|89995.8|89891.8|89993.6|89889.6|89996.4|89892.4|89993.6|89889.6|8
1637620780000|2021-11-22 22:39:40|89993|89889|89992.8|89888.8|89994.1|89890.1|89992.1|89888.1|14
1637620790000|2021-11-22 22:39:50|89992.6|89888.6|89993.4|89889.4|90000.7|89896.7|89992.6|89888.6|10
1637620800000|2021-11-22 22:40:00|89994.3|89890.3|89992.5|89888.5|89994.7|89890.7|89989.6|89885.6|8
1637620810000|2021-11-22 22:40:10|89991.7|89887.7|89992.9|89888.9|89992.9|89888.9|89991.5|89887.5|7
1637620820000|2021-11-22 22:40:20|89993.2|89889.2|89994.6|89890.6|89998.9|89894.9|89991.8|89887.8|13
1637620830000|2021-11-22 22:40:30|89993.7|89889.7|89994.1|89890.1|89995.8|89891.8|89993.7|89889.7|7
1637620840000|2021-11-22 22:40:40|89995.7|89891.7|89991.8|89887.8|89995.7|89891.7|89991.8|89887.8|18
1637620850000|2021-11-22 22:40:50|89993.1|89889.1|89993.3|89889.3|90001.7|89897.7|89989.8|89885.8|10
1637620860000|2021-11-22 22:41:00|89992.1|89888.1|89993|89889|89995.2|89891.2|89991.6|89887.6|22
1637620870000|2021-11-22 22:41:10|89992.8|89888.8|89996.2|89892.2|90009|89905|89992.8|89888.8|22
1637620880000|2021-11-22 22:41:20|89995.6|89891.6|89995.7|89891.7|89995.7|89891.7|89993.7|89889.7|7
1637620890000|2021-11-22 22:41:30|89993.6|89889.6|89994.9|89890.9|89997.2|89893.2|89991|89887|15
1637620900000|2021-11-22 22:41:40|89995|89891|89998|89894|90002|89898|89991.6|89887.6|25
1637620910000|2021-11-22 22:41:50|89998.6|89894.6|89998.1|89894.1|89998.6|89894.6|89997.2|89893.2|15
1637620920000|2021-11-22 22:42:00|89998.4|89894.4|89995|89891|89998.4|89894.4|89992.6|89888.6|9
1637620930000|2021-11-22 22:42:10|89994.8|89890.8|89999.7|89895.7|90003.6|89899.6|89994.3|89890.3|9
1637620940000|2021-11-22 22:42:20|89998.3|89894.3|90001.5|89897.5|90001.8|89897.8|89998.3|89894.3|8
1637620950000|2021-11-22 22:42:30|89999.5|89895.5|89999.2|89895.2|90002.2|89898.2|89996.5|89892.5|12
1637620960000|2021-11-22 22:42:40|90000|89896|89994.6|89890.6|90000.3|89896.3|89993.2|89889.2|15
1637620970000|2021-11-22 22:42:50|90006.9|89902.9|89993.9|89889.9|90006.9|89902.9|89992.4|89888.4|14
1637620980000|2021-11-22 22:43:00|89990.1|89886.1|89995.7|89891.7|89995.7|89891.7|89989.8|89885.8|10
1637620990000|2021-11-22 22:43:10|90007.4|89903.4|89999.6|89895.6|90007.4|89903.4|89999.6|89895.6|5
1637621000000|2021-11-22 22:43:20|89997.3|89893.3|89995.7|89891.7|89997.3|89893.3|89995.4|89891.4|15
1637621010000|2021-11-22 22:43:30|89995.8|89891.8|89993.4|89889.4|90001.8|89897.8|89993.4|89889.4|8
1637621020000|2021-11-22 22:43:40|89989.6|89885.6|89991.1|89887.1|89993.8|89889.8|89989.6|89885.6|15
1637621030000|2021-11-22 22:43:50|89989.5|89885.5|89989.5|89885.5|89991|89887|89988.4|89884.4|13
1637621040000|2021-11-22 22:44:00|89991.9|89887.9|89997.8|89893.8|90003.9|89899.9|89991.9|89887.9|5
1637621050000|2021-11-22 22:44:10|89998.3|89894.3|89990.4|89886.4|89998.3|89894.3|89985.4|89881.4|10
1637621060000|2021-11-22 22:44:20|89990.3|89886.3|89985.4|89881.4|90000.9|89896.9|89985.4|89881.4|12
1637621070000|2021-11-22 22:44:30|89992.6|89888.6|89988.3|89884.3|89992.7|89888.7|89988.3|89884.3|6
1637621080000|2021-11-22 22:44:40|89991.4|89887.4|89989.2|89885.2|89991.7|89887.7|89987.2|89883.2|13
1637621090000|2021-11-22 22:44:50|89988.6|89884.6|89995.8|89891.8|89999|89895|89988.6|89884.6|21
1637621100000|2021-11-22 22:45:00|89998.6|89894.6|89993.7|89889.7|89998.6|89894.6|89992.7|89888.7|33
1637621110000|2021-11-22 22:45:10|89994|89890|89996.3|89892.3|89997.4|89893.4|89992.4|89888.4|24
1637621120000|2021-11-22 22:45:20|89995.1|89891.1|89993.4|89889.4|89996.2|89892.2|89993|89889|7
1637621130000|2021-11-22 22:45:30|89994.4|89890.4|89997.5|89893.5|89997.7|89893.7|89993.2|89889.2|22
1637621140000|2021-11-22 22:45:40|89994.6|89890.6|89989.7|89885.7|89995.2|89891.2|89987|89883|22
1637621150000|2021-11-22 22:45:50|89992.8|89888.8|89992.4|89888.4|89995.1|89891.1|89991.1|89887.1|25
1637621160000|2021-11-22 22:46:00|89990.4|89886.4|89993.6|89889.6|89996.5|89892.5|89990.4|89886.4|13
1637621170000|2021-11-22 22:46:10|89994.4|89890.4|89994.9|89890.9|89996.2|89892.2|89993.6|89889.6|13
1637621180000|2021-11-22 22:46:20|89994.2|89890.2|89995.5|89891.5|89997|89893|89991.1|89887.1|20
1637621190000|2021-11-22 22:46:30|89995.9|89891.9|89993.4|89889.4|89995.9|89891.9|89992.7|89888.7|11
1637621200000|2021-11-22 22:46:40|89993.3|89889.3|89993.5|89889.5|89995.1|89891.1|89989.8|89885.8|14
1637621210000|2021-11-22 22:46:50|89992.5|89888.5|89992.9|89888.9|89996.7|89892.7|89990|89886|18
1637621220000|2021-11-22 22:47:00|89991.5|89887.5|89996.7|89892.7|89997.7|89893.7|89982.9|89878.9|16
1637621230000|2021-11-22 22:47:10|89993.2|89889.2|89984.1|89880.1|89996.8|89892.8|89983.5|89879.5|15
1637621240000|2021-11-22 22:47:20|89991.4|89887.4|89991.5|89887.5|89998.2|89894.2|89989.6|89885.6|16
1637621250000|2021-11-22 22:47:30|89992|89888|89989.6|89885.6|89994.1|89890.1|89989.6|89885.6|7
1637621260000|2021-11-22 22:47:40|89989.7|89885.7|89994|89890|89996.3|89892.3|89989.7|89885.7|12
1637621270000|2021-11-22 22:47:50|89992|89888|89991.6|89887.6|89993.7|89889.7|89987|89883|18
1637621280000|2021-11-22 22:48:00|89990.1|89886.1|89992.1|89888.1|89993.2|89889.2|89989.9|89885.9|7
1637621290000|2021-11-22 22:48:10|89991.2|89887.2|90000.1|89896.1|90000.1|89896.1|89990.3|89886.3|3
1637621300000|2021-11-22 22:48:20|89997.5|89893.5|89994.9|89890.9|89998.5|89894.5|89992.3|89888.3|10
1637621310000|2021-11-22 22:48:30|89993.4|89889.4|89991.3|89887.3|89996.4|89892.4|89991.3|89887.3|6
1637621320000|2021-11-22 22:48:40|89991.1|89887.1|89998.3|89894.3|90000.9|89896.9|89991.1|89887.1|6
1637621330000|2021-11-22 22:48:50|89996.4|89892.4|89992.9|89888.9|89998|89894|89991.5|89887.5|10
1637621340000|2021-11-22 22:49:00|89997.2|89893.2|89994.6|89890.6|89997.9|89893.9|89993.3|89889.3|9
1637621350000|2021-11-22 22:49:10|89993.4|89889.4|89993.5|89889.5|89994.3|89890.3|89993.3|89889.3|4
1637621360000|2021-11-22 22:49:20|89996.5|89892.5|89993.4|89889.4|89997.8|89893.8|89993.4|89889.4|16
1637621370000|2021-11-22 22:49:30|89994.4|89890.4|90000.2|89896.2|90000.2|89896.2|89994.4|89890.4|12
1637621380000|2021-11-22 22:49:40|89996.5|89892.5|89998.8|89894.8|90001.2|89897.2|89996.5|89892.5|10
1637621390000|2021-11-22 22:49:50|89999.1|89895.1|89997.1|89893.1|89999.3|89895.3|89997.1|89893.1|5
1637621400000|2021-11-22 22:50:00|89998.6|89894.6|89998.5|89894.5|90001.1|89897.1|89996.8|89892.8|17
1637621410000|2021-11-22 22:50:10|89999.8|89895.8|89999.3|89895.3|89999.8|89895.8|89996.5|89892.5|5
1637621420000|2021-11-22 22:50:20|90000.2|89896.2|90001.7|89897.7|90001.7|89897.7|89999.4|89895.4|5
1637621430000|2021-11-22 22:50:30|90000.9|89896.9|89997.2|89893.2|90000.9|89896.9|89997|89893|7
1637621440000|2021-11-22 22:50:40|89995.7|89891.7|89996.2|89892.2|89999|89895|89992.6|89888.6|8
1637621450000|2021-11-22 22:50:50|89993.8|89889.8|89998.6|89894.6|90000.5|89896.5|89993.8|89889.8|6
1637621460000|2021-11-22 22:51:00|89998.3|89894.3|89995.8|89891.8|89998.6|89894.6|89992.9|89888.9|17
1637621470000|2021-11-22 22:51:10|89995.1|89891.1|89991.6|89887.6|89997.3|89893.3|89991.6|89887.6|5
1637621480000|2021-11-22 22:51:20|89990.9|89886.9|89995.4|89891.4|90000.9|89896.9|89990.9|89886.9|9
1637621490000|2021-11-22 22:51:30|89994.2|89890.2|89998.5|89894.5|89999.4|89895.4|89994.2|89890.2|16
1637621500000|2021-11-22 22:51:40|89993.3|89889.3|89996.9|89892.9|90000.8|89896.8|89993.3|89889.3|16
1637621510000|2021-11-22 22:51:50|89997|89893|89996.3|89892.3|89998|89894|89995.5|89891.5|13
1637621520000|2021-11-22 22:52:00|89996.4|89892.4|89994.2|89890.2|89997.7|89893.7|89993.2|89889.2|10
1637621530000|2021-11-22 22:52:10|89993.9|89889.9|89993.8|89889.8|90000.2|89896.2|89992.1|89888.1|13
1637621540000|2021-11-22 22:52:20|89993|89889|90000.6|89896.6|90002.7|89898.7|89986.9|89882.9|25
1637621550000|2021-11-22 22:52:30|89993.1|89889.1|89992.8|89888.8|90000.4|89896.4|89991.6|89887.6|17
1637621560000|2021-11-22 22:52:40|89993.9|89889.9|89996.2|89892.2|89997.4|89893.4|89993.9|89889.9|5
1637621570000|2021-11-22 22:52:50|89995.2|89891.2|90001.6|89897.6|90003.8|89899.8|89995.2|89891.2|3
1637621580000|2021-11-22 22:53:00|90003.3|89899.3|89996.5|89892.5|90003.3|89899.3|89993.8|89889.8|13
1637621590000|2021-11-22 22:53:10|89995.5|89891.5|90000.9|89896.9|90004.5|89900.5|89992.5|89888.5|5
1637621600000|2021-11-22 22:53:20|89997.3|89893.3|89993.8|89889.8|89999.2|89895.2|89993.8|89889.8|10
1637621610000|2021-11-22 22:53:30|89996.1|89892.1|89999.4|89895.4|90000|89896|89996.1|89892.1|9
1637621620000|2021-11-22 22:53:40|89995.1|89891.1|89996.7|89892.7|90000|89896|89994.7|89890.7|9
1637621630000|2021-11-22 22:53:50|89995.9|89891.9|90001.6|89897.6|90003.4|89899.4|89991.5|89887.5|8
1637621640000|2021-11-22 22:54:00|89998.9|89894.9|89993.4|89889.4|89999.6|89895.6|89991.8|89887.8|10
1637621650000|2021-11-22 22:54:10|89994.5|89890.5|89994.4|89890.4|89994.5|89890.5|89994.1|89890.1|5
1637621660000|2021-11-22 22:54:20|89994.1|89890.1|89998.3|89894.3|90000.1|89896.1|89993.4|89889.4|10
1637621670000|2021-11-22 22:54:30|89997.9|89893.9|89994.4|89890.4|90000.4|89896.4|89993.9|89889.9|13
1637621680000|2021-11-22 22:54:40|89993|89889|90004.9|89900.9|90006|89902|89992.2|89888.2|9
1637621690000|2021-11-22 22:54:50|89979.5|89875.5|89996.4|89892.4|90004.8|89900.8|89979.5|89875.5|10
1637621700000|2021-11-22 22:55:00|90001.6|89897.6|89989.1|89885.1|90001.6|89897.6|89989.1|89885.1|3
1637621710000|2021-11-22 22:55:10|90011.3|89907.3|89988.9|89884.9|90011.3|89907.3|89988.9|89884.9|12
1637621720000|2021-11-22 22:55:20|89989.5|89885.5|89993.4|89889.4|89998.8|89894.8|89989.5|89885.5|7
1637621730000|2021-11-22 22:55:30|90010|89906|89997.4|89893.4|90010|89906|89995.8|89891.8|8
1637621740000|2021-11-22 22:55:40|89998.8|89894.8|89998.8|89894.8|90000.1|89896.1|89996.8|89892.8|8
1637621750000|2021-11-22 22:55:50|89999.5|89895.5|90000.8|89896.8|90002.5|89898.5|89997|89893|16
1637621760000|2021-11-22 22:56:00|90000|89896|89998.2|89894.2|90000|89896|89995.2|89891.2|7
1637621770000|2021-11-22 22:56:10|90000.4|89896.4|89994.2|89890.2|90000.4|89896.4|89994.2|89890.2|11
1637621780000|2021-11-22 22:56:20|89993.7|89889.7|89995.5|89891.5|90002.6|89898.6|89993.7|89889.7|10
1637621790000|2021-11-22 22:56:30|89995.6|89891.6|90000.6|89896.6|90003.2|89899.2|89994.9|89890.9|6
1637621800000|2021-11-22 22:56:40|89999.3|89895.3|90003.4|89899.4|90008.1|89904.1|89998.7|89894.7|12
1637621810000|2021-11-22 22:56:50|89999.2|89895.2|90012.6|89908.6|90019.1|89915.1|89993.2|89889.2|8
1637621820000|2021-11-22 22:57:00|90010|89906|90009.8|89905.8|90013.2|89909.2|90008|89904|9
1637621830000|2021-11-22 22:57:10|90007.2|89903.2|90000.5|89896.5|90008|89904|89998.5|89894.5|16
1637621840000|2021-11-22 22:57:20|89997.7|89893.7|90001.7|89897.7|90003.3|89899.3|89997.7|89893.7|19
1637621850000|2021-11-22 22:57:30|89998.8|89894.8|90008.5|89904.5|90013.7|89909.7|89998.8|89894.8|5
1637621860000|2021-11-22 22:57:40|90005.1|89901.1|90004.1|89900.1|90006.2|89902.2|89999.5|89895.5|9
1637621870000|2021-11-22 22:57:50|90000.8|89896.8|90012.6|89908.6|90017.6|89913.6|89997.6|89893.6|12
1637621880000|2021-11-22 22:58:00|90012.8|89908.8|90001.6|89897.6|90012.8|89908.8|89995.7|89891.7|12
1637621890000|2021-11-22 22:58:10|90002.6|89898.6|90006.5|89902.5|90006.5|89902.5|89995.9|89891.9|30
1637621900000|2021-11-22 22:58:20|90003.1|89899.1|90002.1|89898.1|90004.3|89900.3|89998|89894|15
1637621910000|2021-11-22 22:58:30|90011.4|89907.4|90005|89901|90011.4|89907.4|90005|89901|9
1637621920000|2021-11-22 22:58:40|90003.6|89899.6|89999.2|89895.2|90003.7|89899.7|89999.2|89895.2|10
1637621930000|2021-11-22 22:58:50|89998.5|89894.5|90000.1|89896.1|90001.2|89897.2|89994.5|89890.5|18
1637621940000|2021-11-22 22:59:00|89998.5|89894.5|90011.7|89907.7|90012.9|89908.9|89998.5|89894.5|21
1637621950000|2021-11-22 22:59:10|90009.6|89905.6|90013.5|89909.5|90015.2|89911.2|90005.3|89901.3|27
1637621960000|2021-11-22 22:59:20|90011.9|89907.9|90008.3|89904.3|90012|89908|90007.4|89903.4|18
1637621970000|2021-11-22 22:59:30|90007.5|89903.5|90005.5|89901.5|90009.1|89905.1|90001.8|89897.8|11
1637621980000|2021-11-22 22:59:40|90006.2|89902.2|90010.6|89906.6|90014.3|89910.3|90005.4|89901.4|10
1637621990000|2021-11-22 22:59:50|90012.5|89908.5|90009.7|89905.7|90016.6|89912.6|90008.9|89904.9|22
1637622000000|2021-11-22 23:00:00|90009.4|89905.4|90027.6|89923.6|90033.6|89929.6|90009.4|89905.4|53
1637622010000|2021-11-22 23:00:10|90014.2|89910.2|90008.4|89904.4|90057|89953|90006.9|89902.9|57
1637622020000|2021-11-22 23:00:20|90006.4|89902.4|90012.7|89908.7|90017.7|89913.7|90003.3|89899.3|44
1637622030000|2021-11-22 23:00:30|90011.5|89907.5|90006.1|89902.1|90015.5|89911.5|90004.5|89900.5|45
1637622040000|2021-11-22 23:00:40|90007.4|89903.4|90010.5|89906.5|90021|89917|90004.7|89900.7|49
1637622050000|2021-11-22 23:00:50|90008.9|89904.9|90021.9|89917.9|90023.5|89919.5|89996.8|89892.8|27
1637622060000|2021-11-22 23:01:00|90021.5|89917.5|90011.5|89907.5|90021.5|89917.5|90009.2|89905.2|44
1637622070000|2021-11-22 23:01:10|90012.9|89908.9|90008.6|89904.6|90014.5|89910.5|90007.8|89903.8|26
1637622080000|2021-11-22 23:01:20|90009.4|89905.4|90009.1|89905.1|90010.9|89906.9|90006.8|89902.8|26
1637622090000|2021-11-22 23:01:30|90009.2|89905.2|90001.1|89897.1|90014.9|89910.9|90001.1|89897.1|43
1637622100000|2021-11-22 23:01:40|90010.7|89906.7|90004.3|89900.3|90011.2|89907.2|90000.7|89896.7|37
1637622110000|2021-11-22 23:01:50|90001.3|89897.3|90001.8|89897.8|90003.2|89899.2|89998.8|89894.8|24
1637622120000|2021-11-22 23:02:00|90002.8|89898.8|90004.4|89900.4|90009.5|89905.5|90002.8|89898.8|26
1637622130000|2021-11-22 23:02:10|90002.2|89898.2|90010.2|89906.2|90011.4|89907.4|90001.9|89897.9|15
1637622140000|2021-11-22 23:02:20|90009.7|89905.7|90011.4|89907.4|90012.4|89908.4|90005.7|89901.7|26
1637622150000|2021-11-22 23:02:30|90010.8|89906.8|90009.9|89905.9|90012.6|89908.6|90008.7|89904.7|33
1637622160000|2021-11-22 23:02:40|90009.3|89905.3|90012.4|89908.4|90014|89910|90001.6|89897.6|29
1637622170000|2021-11-22 23:02:50|90011.1|89907.1|90002.4|89898.4|90011.8|89907.8|89997.7|89893.7|34
1637622180000|2021-11-22 23:03:00|90002.5|89898.5|89993.3|89889.3|90016.4|89912.4|89991.9|89887.9|50
1637622190000|2021-11-22 23:03:10|89994.8|89890.8|90026|89922|90026|89922|89994.8|89890.8|60
1637622200000|2021-11-22 23:03:20|90025.3|89921.3|90051.7|89947.7|90054.1|89950.1|90019.5|89915.5|54
1637622210000|2021-11-22 23:03:30|90051|89947|90034.5|89930.5|90053|89949|89996|89892|66
1637622220000|2021-11-22 23:03:40|90033.5|89929.5|90035.3|89931.3|90039.1|89935.1|90027.6|89923.6|49
1637622230000|2021-11-22 23:03:50|90035.1|89931.1|90050|89946|90053.1|89949.1|90030.2|89926.2|54
1637622240000|2021-11-22 23:04:00|90049.4|89945.4|89995|89891|90050|89946|89988.5|89884.5|61
1637622250000|2021-11-22 23:04:10|90003.7|89899.7|90034.9|89930.9|90037|89933|90002.8|89898.8|62
1637622260000|2021-11-22 23:04:20|90035.1|89931.1|90034.7|89930.7|90038.2|89934.2|90032|89928|37
1637622270000|2021-11-22 23:04:30|90035.9|89931.9|90030.3|89926.3|90037.2|89933.2|90024.6|89920.6|41
1637622280000|2021-11-22 23:04:40|90031.1|89927.1|90052.4|89948.4|90057.2|89953.2|90028.1|89924.1|45
1637622290000|2021-11-22 23:04:50|90051.6|89947.6|90053.2|89958.7|90056.9|89960.2|90043|89944.7|38
1637622300000|2021-11-22 23:05:00|90052.6|89958.5|90058.5|89959.8|90060.9|89963.7|90051.6|89955.6|29
1637622310000|2021-11-22 23:05:10|90053.7|89961.5|90056.9|89952.9|90058|89962.6|90053.2|89952.3|30
1637622320000|2021-11-22 23:05:20|90054.8|89954.9|90048|89953.9|90054.8|89963.4|90037.7|89947.5|38
1637622330000|2021-11-22 23:05:30|90037.7|89957.1|90038.6|89958.4|90047.3|89962.9|90036.1|89954.8|36
1637622340000|2021-11-22 23:05:40|90040.3|89958.7|90050.7|89956.7|90053.3|89958.7|90037.3|89953.9|27
1637622350000|2021-11-22 23:05:50|90050.4|89956.4|90050|89961.5|90052.2|89962|90045.6|89955|20
1637622360000|2021-11-22 23:06:00|90048.4|89962.5|90054.3|89961|90056.7|89962.5|90048.4|89957|22
1637622370000|2021-11-22 23:06:10|90054.4|89961.1|90039.1|89962.9|90054.4|89964.7|90039.1|89959.6|18
1637622380000|2021-11-22 23:06:20|90037.4|89965.7|90039.1|89956|90042.1|89965.9|90037.4|89956|17
1637622390000|2021-11-22 23:06:30|90039.2|89956.3|90041.6|89965.7|90043.2|89966.6|90038.9|89956.3|14
1637622400000|2021-11-22 23:06:40|90041|89960.9|90036.5|89960.1|90051.7|89963.1|90036.5|89955.5|22
1637622410000|2021-11-22 23:06:50|90037.4|89958.3|90042.6|89954.2|90044.4|89958.3|90032.1|89954.2|22
1637622420000|2021-11-22 23:07:00|90032.4|89955.3|90042.7|89953.6|90047.3|89958.9|90032.4|89951.3|13
1637622430000|2021-11-22 23:07:10|90042.6|89953.9|90039.7|89955.6|90050.3|89959.7|90037.5|89951.4|26
1637622440000|2021-11-22 23:07:20|90038.8|89954.6|90039|89949.7|90041.7|89958.3|90029.5|89944.2|31
1637622450000|2021-11-22 23:07:30|90030.8|89952.8|90039.3|89955|90039.3|89955|90027|89946.8|22
1637622460000|2021-11-22 23:07:40|90038.6|89953.7|90032.2|89952.8|90038.6|89953.7|90032|89950.6|20
1637622470000|2021-11-22 23:07:50|90033.6|89951.1|90028.4|89951.7|90036.8|89953.8|90028.4|89949.1|22
1637622480000|2021-11-22 23:08:00|90033.8|89951.8|90035.3|89946.4|90036.2|89952.1|90033.1|89946.2|22
1637622490000|2021-11-22 23:08:10|90035.2|89945.5|90032.4|89949.7|90037.2|89949.7|90031.3|89944.9|11
1637622500000|2021-11-22 23:08:20|90037.3|89947.7|90034.8|89951.5|90040.9|89954.5|90033.2|89947.7|20
1637622510000|2021-11-22 23:08:30|90034.6|89951.2|90032.9|89951.8|90037|89953.6|90031.2|89950|17
1637622520000|2021-11-22 23:08:40|90032.7|89951.3|90033.1|89949.1|90035|89952.5|90029.8|89948.1|15
1637622530000|2021-11-22 23:08:50|90028.7|89952|90035.2|89949.8|90036.8|89955.2|90027.7|89948.1|8
1637622540000|2021-11-22 23:09:00|90033.6|89949.3|90030|89947.2|90033.6|89950.3|90025.3|89944.8|34
1637622550000|2021-11-22 23:09:10|90032.7|89951.9|90030.5|89953.2|90034.1|89953.2|90029|89949.3|21
1637622560000|2021-11-22 23:09:20|90031.3|89954|90031.5|89953.5|90033.3|89954|90027.4|89949.2|16
1637622570000|2021-11-22 23:09:30|90031.7|89953.7|90014.6|89964.6|90037.9|89965|90014.6|89947.5|27
1637622580000|2021-11-22 23:09:40|90014.2|89964.2|90031.4|89954.4|90033|89964.2|90014.2|89945.8|14
1637622590000|2021-11-22 23:09:50|90031.1|89951.8|90035.7|89952.8|90037.2|89954.3|90027.7|89944.7|24
1637622600000|2021-11-22 23:10:00|90032.2|89952.2|90027.1|89950.2|90033.3|89956.1|90025.8|89949.5|36
1637622610000|2021-11-22 23:10:10|90030.9|89949.5|90030.7|89952|90031.7|89955.9|90026.8|89949.5|35
1637622620000|2021-11-22 23:10:20|90029.3|89953.5|90022.1|89948.1|90033.2|89954.4|90022.1|89947.6|25
1637622630000|2021-11-22 23:10:30|90026.3|89953.6|90014.9|89964.9|90029.7|89967.5|90014.9|89950.8|36
1637622640000|2021-11-22 23:10:40|90015.2|89965.2|90031.4|89959|90035.2|89970.8|90014.3|89954.6|44
1637622650000|2021-11-22 23:10:50|90019.6|89969.6|90037.5|89959.8|90042.4|89974.7|90018.4|89954.6|51
1637622660000|2021-11-22 23:11:00|90037.7|89959.5|90042.2|89962.9|90046.2|89962.9|90036.3|89954.9|29
1637622670000|2021-11-22 23:11:10|90044|89962.8|90039.4|89960.2|90044|89963.4|90036.5|89957.3|22
1637622680000|2021-11-22 23:11:20|90041.4|89959.5|90025|89975|90041.4|89975.2|90024.1|89958.9|28
1637622690000|2021-11-22 23:11:30|90034.2|89964|90020.6|89970.6|90036.7|89978.1|90020.6|89962.1|24
1637622700000|2021-11-22 23:11:40|90034.4|89962.6|90031.3|89959.6|90035.6|89974.7|90021|89959.6|26
1637622710000|2021-11-22 23:11:50|90041.1|89963.6|90040.7|89962.4|90041.1|89975.4|90022.7|89960.8|19
1637622720000|2021-11-22 23:12:00|90038.9|89963.6|90021.7|89971.7|90041.7|89974.4|90020.8|89961.1|22
1637622730000|2021-11-22 23:12:10|90021.6|89971.6|90017.2|89967.2|90034.8|89974.2|90017|89958|36
1637622740000|2021-11-22 23:12:20|90017.3|89967.3|90015.8|89965.8|90027.9|89969|90015.8|89956.8|18
1637622750000|2021-11-22 23:12:30|90015.4|89965.4|90014|89964|90017.6|89967.6|90013.8|89963.8|24
1637622760000|2021-11-22 23:12:40|90012.4|89962.4|90026.5|89955.8|90027.9|89966.5|90012.3|89952.7|33
1637622770000|2021-11-22 23:12:50|90027.9|89954.3|90024.5|89954.2|90027.9|89964.2|90014|89950.5|38
1637622780000|2021-11-22 23:13:00|90024.9|89953.8|90026.9|89954|90027.6|89955.9|90023|89949.8|27
1637622790000|2021-11-22 23:13:10|90026.7|89952.9|90012.8|89962.8|90027.7|89966.5|90011.8|89952.8|33
1637622800000|2021-11-22 23:13:20|90013.2|89963.2|90010.4|89960.4|90013.8|89963.8|90010.4|89960.4|30
1637622810000|2021-11-22 23:13:30|90010.6|89960.6|90016|89966|90016.7|89966.7|90009.6|89959.6|25
1637622820000|2021-11-22 23:13:40|90014.5|89964.5|90018.4|89968.4|90029.5|89968.4|90013.1|89958.3|27
1637622830000|2021-11-22 23:13:50|90017.7|89967.7|90016.1|89966.1|90030|89968.5|90015|89954.5|23
1637622840000|2021-11-22 23:14:00|90015.5|89965.5|90012.1|89962.1|90032.1|89967.9|90012.1|89958.6|19
1637622850000|2021-11-22 23:14:10|90013.8|89963.8|90012.7|89962.7|90018.7|89968.7|90012.7|89962.7|24
1637622860000|2021-11-22 23:14:20|90012.9|89962.9|90013.8|89963.8|90018.2|89968.2|90012.5|89962.5|19
1637622870000|2021-11-22 23:14:30|90014.2|89964.2|90031.4|89958.3|90033.5|89973.5|90014.2|89958.3|18
1637622880000|2021-11-22 23:14:40|90030.5|89959.5|90036.9|89964.7|90042.1|89977.9|90018.9|89959.5|40
1637622890000|2021-11-22 23:14:50|90025.5|89975.5|90035.5|89960.1|90036.5|89975.5|90023.1|89960.1|19
1637622900000|2021-11-22 23:15:00|90037.4|89964.6|90035.4|89965|90037.4|89978.4|90023|89964.6|24
1637622910000|2021-11-22 23:15:10|90024.2|89965.2|90021.9|89971.9|90024.8|89974.8|90021.5|89965.2|15
1637622920000|2021-11-22 23:15:20|90022.2|89972.2|90022.1|89972.1|90027.7|89977.7|90022.1|89972.1|20
1637622930000|2021-11-22 23:15:30|90022.4|89972.4|90028.8|89978.8|90031.2|89981.2|90021.8|89971.8|28
1637622940000|2021-11-22 23:15:40|90031.4|89981.4|89953.3|89903.3|90031.4|89981.4|89952|89872.5|42
1637622950000|2021-11-22 23:15:50|89953.7|89903.7|89957.2|89907.2|89974.8|89907.8|89952.4|89889.9|43
1637622960000|2021-11-22 23:16:00|89957|89907|89961.3|89911.3|89970.7|89911.3|89953.9|89896.6|48
1637622970000|2021-11-22 23:16:10|89972.3|89900.9|89961.7|89911.7|89974.8|89915.8|89960|89898|26
1637622980000|2021-11-22 23:16:20|89960.7|89910.7|89961.4|89911.4|89963.8|89913.8|89960.1|89910.1|24
1637622990000|2021-11-22 23:16:30|89961.9|89911.9|89963.2|89913.2|89967.3|89917.3|89961.1|89911.1|30
1637623000000|2021-11-22 23:16:40|89963.6|89913.6|89970.1|89920.1|89972.2|89922.2|89961.6|89911.6|25
1637623010000|2021-11-22 23:16:50|89964.8|89914.8|89961.6|89911.6|89965.4|89915.4|89961.4|89911.4|15
1637623020000|2021-11-22 23:17:00|89961.5|89911.5|89963.4|89913.4|89972.1|89915.4|89960.1|89899.6|27
1637623030000|2021-11-22 23:17:10|89964.4|89914.4|89961.1|89911.1|89975.9|89915.8|89960.8|89902.7|20
1637623040000|2021-11-22 23:17:20|89973|89899.1|89962|89912|89973|89912|89959.9|89899.1|15
1637623050000|2021-11-22 23:17:30|89961.5|89911.5|89960.4|89910.4|89962.3|89912.3|89959.1|89909.1|10
1637623060000|2021-11-22 23:17:40|89960.3|89910.3|89959.9|89909.9|89962.5|89912.5|89959.2|89909.2|27
1637623070000|2021-11-22 23:17:50|89959.5|89909.5|89962|89912|89962.5|89912.5|89958|89908|31
1637623080000|2021-11-22 23:18:00|89963.5|89913.5|89963.1|89913.1|89965.2|89915.2|89963.1|89913.1|20
1637623090000|2021-11-22 23:18:10|89963.2|89913.2|89963.4|89913.4|89964.4|89914.4|89962|89912|17
1637623100000|2021-11-22 23:18:20|89964.4|89914.4|89963.3|89913.3|89964.4|89914.4|89961.7|89911.7|16
1637623110000|2021-11-22 23:18:30|89963.7|89913.7|89964|89914|89965.8|89915.8|89962|89912|23
1637623120000|2021-11-22 23:18:40|89963.3|89913.3|89962.4|89912.4|89963.9|89913.9|89960.3|89910.3|22
1637623130000|2021-11-22 23:18:50|89961.6|89911.6|89963.8|89913.8|89965.3|89915.3|89959.6|89909.6|20
1637623140000|2021-11-22 23:19:00|89963.5|89913.5|89965|89915|89966.1|89916.1|89962.6|89912.6|24
1637623150000|2021-11-22 23:19:10|89965.3|89915.3|89964.5|89914.5|89965.3|89915.3|89962.4|89912.4|22
1637623160000|2021-11-22 23:19:20|89964.3|89914.3|89965.1|89915.1|89966.5|89916.5|89963.3|89913.3|28
1637623170000|2021-11-22 23:19:30|89962.9|89912.9|89963.7|89913.7|89967.2|89917.2|89961.2|89911.2|22
1637623180000|2021-11-22 23:19:40|89964.5|89914.5|89967.8|89917.8|89968.9|89918.9|89964.4|89914.4|33
1637623190000|2021-11-22 23:19:50|89968.7|89918.7|89969|89919|89971.4|89921.4|89967.1|89917.1|18
1637623200000|2021-11-22 23:20:00|89967.7|89917.7|89969.9|89919.9|89970|89920|89967.7|89917.7|14
1637623210000|2021-11-22 23:20:10|89968.7|89918.7|89968.6|89918.6|89971.9|89921.9|89966.6|89916.6|18
1637623220000|2021-11-22 23:20:20|89967.2|89917.2|89966.2|89916.2|89970|89920|89966|89916|16
1637623230000|2021-11-22 23:20:30|89968.3|89918.3|89965.1|89915.1|89968.4|89918.4|89963.9|89913.9|16
1637623240000|2021-11-22 23:20:40|89965.9|89915.9|89966.9|89916.9|89967.3|89917.3|89964.7|89914.7|20
1637623250000|2021-11-22 23:20:50|89967.1|89917.1|89967.2|89917.2|89968.6|89918.6|89965.7|89915.7|21
1637623260000|2021-11-22 23:21:00|89968.4|89918.4|89967.8|89917.8|89970.3|89920.3|89965.5|89915.5|27
1637623270000|2021-11-22 23:21:10|89968.5|89918.5|89969|89919|89971.3|89921.3|89966.1|89916.1|22
1637623280000|2021-11-22 23:21:20|89968|89918|89973.8|89923.8|89981.8|89927.7|89965.3|89911.4|34
1637623290000|2021-11-22 23:21:30|89974.1|89924.1|89983.2|89933.2|89984.3|89934.3|89968.4|89918.4|28
1637623300000|2021-11-22 23:21:40|89981.7|89931.7|89987.4|89937.4|89990.5|89940.5|89981.7|89931.7|39
1637623310000|2021-11-22 23:21:50|89986.7|89936.7|89989.8|89939.8|89992|89942|89985.9|89935.9|33
1637623320000|2021-11-22 23:22:00|89990|89940|89990.8|89940.8|89991.9|89941.9|89988.1|89938.1|18
1637623330000|2021-11-22 23:22:10|89990.5|89940.5|89985.9|89935.9|89998.9|89948.9|89985.9|89935.9|30
1637623340000|2021-11-22 23:22:20|89986.7|89936.7|89993.1|89943.1|89993.7|89943.7|89986.1|89936.1|29
1637623350000|2021-11-22 23:22:30|89991.1|89941.1|89990.5|89940.5|89993.3|89943.3|89990.3|89940.3|12
1637623360000|2021-11-22 23:22:40|89990.3|89940.3|89987.7|89937.7|89992.6|89942.6|89987.7|89937.7|28
1637623370000|2021-11-22 23:22:50|89987.8|89937.8|89989.2|89939.2|89991.3|89941.3|89987.2|89937.2|19
1637623380000|2021-11-22 23:23:00|89987.7|89937.7|89991.6|89941.6|89993.4|89943.4|89987.6|89937.6|28
1637623390000|2021-11-22 23:23:10|89993.7|89943.7|89989.2|89939.2|89993.7|89943.7|89988.9|89938.9|15
1637623400000|2021-11-22 23:23:20|89993.1|89943.1|89989.3|89939.3|89993.2|89943.2|89989.3|89939.3|14
1637623410000|2021-11-22 23:23:30|89989.4|89939.4|89988.8|89938.8|89990.4|89940.4|89988.8|89938.8|14
1637623420000|2021-11-22 23:23:40|89988.6|89938.6|89984.5|89934.5|89989|89939|89984.5|89934.5|13
1637623430000|2021-11-22 23:23:50|89986.6|89936.6|89986.5|89936.5|89986.6|89936.6|89985|89935|8
1637623440000|2021-11-22 23:24:00|89986.3|89936.3|89987.4|89937.4|89990.1|89940.1|89985.1|89935.1|15
1637623450000|2021-11-22 23:24:10|89987|89937|89987.8|89937.8|89989.2|89939.2|89986.8|89936.8|5
1637623460000|2021-11-22 23:24:20|89985.6|89935.6|89986.3|89936.3|89988.2|89938.2|89985.6|89935.6|7
1637623470000|2021-11-22 23:24:30|89986.5|89936.5|89988.7|89938.7|89991.3|89941.3|89986.5|89936.5|15
1637623480000|2021-11-22 23:24:40|89988.4|89938.4|89989.3|89939.3|89989.9|89939.9|89987.2|89937.2|7
1637623490000|2021-11-22 23:24:50|89991.7|89941.7|89986.9|89936.9|89991.7|89941.7|89986.9|89936.9|17
1637623500000|2021-11-22 23:25:00|89987|89937|89985.8|89935.8|89988.5|89938.5|89983.9|89933.9|11
1637623510000|2021-11-22 23:25:10|89986|89936|89987.2|89937.2|89988.8|89938.8|89985.7|89935.7|15
1637623520000|2021-11-22 23:25:20|89987|89937|89987.4|89937.4|89988|89938|89986.5|89936.5|7
1637623530000|2021-11-22 23:25:30|89987.6|89937.6|89986.2|89936.2|89988|89938|89986.2|89936.2|14
1637623540000|2021-11-22 23:25:40|89985.6|89935.6|89988.6|89938.6|89989.5|89939.5|89985|89935|10
1637623550000|2021-11-22 23:25:50|89988.5|89938.5|89986.4|89936.4|89988.5|89938.5|89986.3|89936.3|12
1637623560000|2021-11-22 23:26:00|89985|89935|89989.5|89939.5|89991.6|89941.6|89985|89935|9
1637623570000|2021-11-22 23:26:10|89986.4|89936.4|89986.9|89936.9|89987.8|89937.8|89985.8|89935.8|11
1637623580000|2021-11-22 23:26:20|89986.6|89936.6|89985.8|89935.8|89987.6|89937.6|89985|89935|19
1637623590000|2021-11-22 23:26:30|89985.2|89935.2|89979.6|89929.6|89985.8|89935.8|89979.6|89929.6|17
1637623600000|2021-11-22 23:26:40|89979.8|89929.8|89982.5|89932.5|89984.3|89934.3|89979.1|89929.1|16
1637623610000|2021-11-22 23:26:50|89983.2|89933.2|89981.6|89931.6|89984.4|89934.4|89981.6|89931.6|16
1637623620000|2021-11-22 23:27:00|89981.5|89931.5|89984.8|89934.8|89984.8|89934.8|89979.9|89929.9|14
1637623630000|2021-11-22 23:27:10|89983.7|89933.7|89981.4|89931.4|89984.1|89934.1|89980.5|89930.5|33
1637623640000|2021-11-22 23:27:20|89981.3|89931.3|89978.1|89928.1|89982.5|89932.5|89976.4|89926.4|32
1637623650000|2021-11-22 23:27:30|89978.5|89928.5|89975.6|89925.6|89978.5|89928.5|89975.1|89925.1|33
1637623660000|2021-11-22 23:27:40|89975.4|89925.4|89977.9|89927.9|89980.4|89930.4|89975.4|89925.4|21
1637623670000|2021-11-22 23:27:50|89977.8|89927.8|89982.4|89932.4|89984.2|89934.2|89977.4|89927.4|29
1637623680000|2021-11-22 23:28:00|89982|89932|89986.2|89936.2|89988.5|89938.5|89981.1|89931.1|24
1637623690000|2021-11-22 23:28:10|89984.1|89934.1|89984.6|89934.6|89985.1|89935.1|89983.4|89933.4|16
1637623700000|2021-11-22 23:28:20|89984.8|89934.8|89986|89936|89987.5|89937.5|89983.7|89933.7|17
1637623710000|2021-11-22 23:28:30|89985|89935|89982|89932|89986.5|89936.5|89981|89931|23
1637623720000|2021-11-22 23:28:40|89982.1|89932.1|89983.9|89933.9|89984|89934|89981.5|89931.5|20
1637623730000|2021-11-22 23:28:50|89983.8|89933.8|89978.6|89928.6|89986.5|89936.5|89978.6|89928.6|29
1637623740000|2021-11-22 23:29:00|89979.2|89929.2|89982.6|89932.6|89987.9|89937.9|89979.2|89929.2|32
1637623750000|2021-11-22 23:29:10|89982.9|89932.9|89981.9|89931.9|89986.1|89936.1|89981.1|89931.1|23
1637623760000|2021-11-22 23:29:20|89987.7|89937.7|89985.4|89935.4|89987.7|89937.7|89984.1|89934.1|17
1637623770000|2021-11-22 23:29:30|89985.7|89935.7|89985.9|89935.9|89986.8|89936.8|89983.4|89933.4|20
1637623780000|2021-11-22 23:29:40|89986.3|89936.3|89985.9|89935.9|89986.3|89936.3|89984.5|89934.5|21
1637623790000|2021-11-22 23:29:50|89984.8|89934.8|89983.9|89933.9|89987.2|89937.2|89983.3|89933.3|26
1637623800000|2021-11-22 23:30:00|89984.4|89934.4|89982.7|89932.7|89985.7|89935.7|89982.3|89932.3|32
1637623810000|2021-11-22 23:30:10|89982.3|89932.3|89985.9|89935.9|89988|89938|89982|89932|24
1637623820000|2021-11-22 23:30:20|89988.5|89938.5|89987.9|89937.9|89988.5|89938.5|89983.2|89933.2|35
1637623830000|2021-11-22 23:30:30|89987.3|89937.3|89986.4|89936.4|89990|89940|89986|89936|38
1637623840000|2021-11-22 23:30:40|89985.7|89935.7|89984.2|89934.2|89987.7|89937.7|89983.2|89933.2|23
1637623850000|2021-11-22 23:30:50|89986.1|89936.1|89988.6|89938.6|89990.2|89940.2|89986.1|89936.1|29
1637623860000|2021-11-22 23:31:00|89987.8|89937.8|89980.4|89930.4|89988|89938|89977.2|89927.2|30
1637623870000|2021-11-22 23:31:10|89979.9|89929.9|89979.5|89929.5|89980.5|89930.5|89978.8|89928.8|18
1637623880000|2021-11-22 23:31:20|89979.2|89929.2|89982|89932|89983.7|89933.7|89978.7|89928.7|35
1637623890000|2021-11-22 23:31:30|89982.3|89932.3|89978|89928|89982.3|89932.3|89977.1|89927.1|29
1637623900000|2021-11-22 23:31:40|89980.9|89930.9|89977.9|89927.9|89980.9|89930.9|89975.8|89925.8|21
1637623910000|2021-11-22 23:31:50|89978.1|89928.1|89982.5|89932.5|89982.5|89932.5|89976.6|89926.6|34
1637623920000|2021-11-22 23:32:00|89981.2|89931.2|89978.9|89928.9|89981.2|89931.2|89977.6|89927.6|27
1637623930000|2021-11-22 23:32:10|89978.4|89928.4|89976.9|89926.9|89978.6|89928.6|89976.6|89926.6|14
1637623940000|2021-11-22 23:32:20|89981.7|89931.7|89978.8|89928.8|89981.7|89931.7|89978.1|89928.1|30
1637623950000|2021-11-22 23:32:30|89978.9|89928.9|89975|89925|89978.9|89928.9|89975|89925|13
1637623960000|2021-11-22 23:32:40|89975.3|89925.3|89977|89927|89979|89929|89975.3|89925.3|25
1637623970000|2021-11-22 23:32:50|89976.5|89926.5|89975.9|89925.9|89976.8|89926.8|89973.8|89923.8|29
1637623980000|2021-11-22 23:33:00|89975.8|89925.8|89977.5|89927.5|89979.3|89929.3|89974.8|89924.8|17
1637623990000|2021-11-22 23:33:10|89978|89928|89976.7|89926.7|89978|89928|89976.1|89926.1|11
1637624000000|2021-11-22 23:33:20|89976.9|89926.9|89977.7|89927.7|89980.9|89930.9|89976|89926|11
1637624010000|2021-11-22 23:33:30|89977.3|89927.3|89977|89927|89978.1|89928.1|89974.2|89924.2|16
1637624020000|2021-11-22 23:33:40|89976.6|89926.6|89975.6|89925.6|89976.6|89926.6|89973.4|89923.4|23
1637624030000|2021-11-22 23:33:50|89975.1|89925.1|89964.2|89914.2|89985.4|89926|89958.4|89899.4|45
1637624040000|2021-11-22 23:34:00|89964.5|89914.5|89968.2|89918.2|89970.8|89920.8|89964.5|89914.5|44
1637624050000|2021-11-22 23:34:10|89968.1|89918.1|89967.3|89917.3|89968.3|89918.3|89966.7|89916.7|17
1637624060000|2021-11-22 23:34:20|89967.2|89917.2|89977.1|89927.1|89979.7|89929.7|89967.2|89917.2|44
1637624070000|2021-11-22 23:34:30|89977.5|89927.5|89973.8|89923.8|89977.5|89927.5|89973.3|89923.3|31
1637624080000|2021-11-22 23:34:40|89973.9|89923.9|89975.3|89925.3|89977.1|89927.1|89973.9|89923.9|16
1637624090000|2021-11-22 23:34:50|89976.1|89926.1|89970.7|89920.7|89976.1|89926.1|89968.5|89918.5|47
1637624100000|2021-11-22 23:35:00|89969.6|89919.6|89965|89915|89969.6|89919.6|89965|89915|27
1637624110000|2021-11-22 23:35:10|89964.8|89914.8|89965.4|89915.4|89967.6|89917.6|89964.7|89914.7|23
1637624120000|2021-11-22 23:35:20|89966.7|89916.7|89966.3|89916.3|89967|89917|89965.5|89915.5|10
1637624130000|2021-11-22 23:35:30|89965.6|89915.6|89963|89913|89965.6|89915.6|89959.7|89909.7|14
1637624140000|2021-11-22 23:35:40|89967.4|89917.4|89966.7|89916.7|89967.4|89917.4|89964.6|89914.6|11
1637624150000|2021-11-22 23:35:50|89965|89915|89967.4|89917.4|89967.4|89917.4|89963.7|89913.7|25
1637624160000|2021-11-22 23:36:00|89967|89917|89966.2|89916.2|89968.7|89918.7|89965.4|89915.4|18
1637624170000|2021-11-22 23:36:10|89968|89918|89967.5|89917.5|89968.1|89918.1|89966.2|89916.2|14
1637624180000|2021-11-22 23:36:20|89967.1|89917.1|89965.7|89915.7|89968.1|89918.1|89965.5|89915.5|22
1637624190000|2021-11-22 23:36:30|89965.4|89915.4|89965.5|89915.5|89968.6|89918.6|89963.9|89913.9|25
1637624200000|2021-11-22 23:36:40|89965.3|89915.3|89963.9|89913.9|89965.3|89915.3|89961.1|89911.1|17
1637624210000|2021-11-22 23:36:50|89963.7|89913.7|89967.2|89917.2|89968.1|89918.1|89963.7|89913.7|20
1637624220000|2021-11-22 23:37:00|89968.8|89918.8|89964.8|89914.8|89968.8|89918.8|89964.8|89914.8|17
1637624230000|2021-11-22 23:37:10|89965.2|89915.2|89965.8|89915.8|89965.8|89915.8|89964.8|89914.8|11
1637624240000|2021-11-22 23:37:20|89963|89913|89963.2|89913.2|89967.8|89917.8|89962.9|89912.9|14
1637624250000|2021-11-22 23:37:30|89964.6|89914.6|89963.4|89913.4|89965.5|89915.5|89960.7|89910.7|27
1637624260000|2021-11-22 23:37:40|89962.7|89912.7|89965.6|89915.6|89968.5|89918.5|89962.5|89912.5|15
1637624270000|2021-11-22 23:37:50|89965.3|89915.3|89964.1|89914.1|89966.1|89916.1|89964.1|89914.1|17
1637624280000|2021-11-22 23:38:00|89963.7|89913.7|89964.7|89914.7|89966.6|89916.6|89963.7|89913.7|8
1637624290000|2021-11-22 23:38:10|89965.6|89915.6|89963.3|89913.3|89965.6|89915.6|89962.1|89912.1|7
1637624300000|2021-11-22 23:38:20|89962.7|89912.7|89961.4|89911.4|89963.5|89913.5|89961.2|89911.2|12
1637624310000|2021-11-22 23:38:30|89966.3|89916.3|89965.7|89915.7|89966.3|89916.3|89963.3|89913.3|10
1637624320000|2021-11-22 23:38:40|89962.1|89912.1|89963.3|89913.3|89966.6|89916.6|89962.1|89912.1|29
1637624330000|2021-11-22 23:38:50|89962.2|89912.2|89966.2|89916.2|89966.2|89916.2|89962.2|89912.2|11
1637624340000|2021-11-22 23:39:00|89965|89915|89963.1|89913.1|89965|89915|89961.8|89911.8|21
1637624350000|2021-11-22 23:39:10|89962.9|89912.9|89960.4|89910.4|89964.1|89914.1|89960.4|89910.4|12
1637624360000|2021-11-22 23:39:20|89967.6|89917.6|89962.6|89912.6|89967.6|89917.6|89962.6|89912.6|10
1637624370000|2021-11-22 23:39:30|89962.7|89912.7|89963.8|89913.8|89964.1|89914.1|89961.9|89911.9|22
1637624380000|2021-11-22 23:39:40|89962.5|89912.5|89962.3|89912.3|89963.4|89913.4|89961.3|89911.3|11
1637624390000|2021-11-22 23:39:50|89963|89913|89960.6|89910.6|89963.2|89913.2|89960.6|89910.6|16
1637624400000|2021-11-22 23:40:00|89960.5|89910.5|89961.7|89911.7|89966.9|89916.9|89959.2|89909.2|46
1637624410000|2021-11-22 23:40:10|89961.6|89911.6|89964.3|89914.3|89964.6|89914.6|89960.9|89910.9|19
1637624420000|2021-11-22 23:40:20|89963.8|89913.8|89965.5|89915.5|89967.3|89917.3|89963.3|89913.3|34
1637624430000|2021-11-22 23:40:30|89964.6|89914.6|89970.2|89920.2|89970.2|89920.2|89962.9|89912.9|46
1637624440000|2021-11-22 23:40:40|89970|89920|89970.3|89920.3|89973.2|89923.2|89969.7|89919.7|25
1637624450000|2021-11-22 23:40:50|89971.7|89921.7|89958.9|89908.9|89982.4|89923.7|89955.3|89892.2|50
1637624460000|2021-11-22 23:41:00|89960.6|89910.6|89961|89911|89961.4|89911.4|89956.2|89906.2|30
1637624470000|2021-11-22 23:41:10|89964.7|89914.7|89958.7|89908.7|89965.6|89915.6|89958.7|89908.7|43
1637624480000|2021-11-22 23:41:20|89959|89909|89961|89911|89961.6|89911.6|89958.3|89908.3|27
1637624490000|2021-11-22 23:41:30|89962.1|89912.1|89958.3|89908.3|89962.5|89912.5|89957|89907|48
1637624500000|2021-11-22 23:41:40|89958.4|89908.4|89961.7|89911.7|89963.3|89913.3|89957.8|89907.8|30
1637624510000|2021-11-22 23:41:50|89962.1|89912.1|89969.6|89919.6|89970.3|89920.3|89962|89912|46
1637624520000|2021-11-22 23:42:00|89970|89920|89967.4|89917.4|89972|89922|89967.1|89917.1|22
1637624530000|2021-11-22 23:42:10|89971|89921|89967.7|89917.7|89972.2|89922.2|89967.7|89917.7|21
1637624540000|2021-11-22 23:42:20|89966.9|89916.9|89965.4|89915.4|89967.5|89917.5|89965.2|89915.2|17
1637624550000|2021-11-22 23:42:30|89966|89916|89963.7|89913.7|89966|89916|89962.8|89912.8|7
1637624560000|2021-11-22 23:42:40|89963.5|89913.5|89966.9|89916.9|89968.6|89918.6|89963.4|89913.4|21
1637624570000|2021-11-22 23:42:50|89966.2|89916.2|89966.1|89916.1|89966.6|89916.6|89965|89915|15
1637624580000|2021-11-22 23:43:00|89964.1|89914.1|89966.8|89916.8|89966.9|89916.9|89963.3|89913.3|14
1637624590000|2021-11-22 23:43:10|89966.4|89916.4|89968.1|89918.1|89969.8|89919.8|89966.1|89916.1|25
1637624600000|2021-11-22 23:43:20|89967.9|89917.9|89964.8|89914.8|89968.5|89918.5|89964.8|89914.8|6
1637624610000|2021-11-22 23:43:30|89965|89915|89964.4|89914.4|89966.6|89916.6|89961.7|89911.7|27
1637624620000|2021-11-22 23:43:40|89965|89915|89962.4|89912.4|89965.6|89915.6|89960.8|89910.8|31
1637624630000|2021-11-22 23:43:50|89962.7|89912.7|89966.7|89916.7|89972.2|89922.2|89961.9|89911.9|14
1637624640000|2021-11-22 23:44:00|89967.2|89917.2|89967.3|89917.3|89967.9|89917.9|89964.8|89914.8|39
1637624650000|2021-11-22 23:44:10|89967.2|89917.2|89973.3|89923.3|89973.3|89923.3|89966.9|89916.9|34
1637624660000|2021-11-22 23:44:20|89972.5|89922.5|89969.5|89919.5|89974.7|89924.7|89969.4|89919.4|39
1637624670000|2021-11-22 23:44:30|89969.8|89919.8|89965|89915|89972.9|89922.9|89964.7|89914.7|37
1637624680000|2021-11-22 23:44:40|89965.2|89915.2|89967.6|89917.6|89971.7|89921.7|89965.2|89915.2|27
1637624690000|2021-11-22 23:44:50|89968.3|89918.3|89967.9|89917.9|89968.9|89918.9|89966.4|89916.4|16
1637624700000|2021-11-22 23:45:00|89967.5|89917.5|89967.8|89917.8|89970.4|89920.4|89961.4|89911.4|29
1637624710000|2021-11-22 23:45:10|89966.4|89916.4|89962.7|89912.7|89968.6|89918.6|89962.4|89912.4|29
1637624720000|2021-11-22 23:45:20|89962.8|89912.8|89964.8|89914.8|89965.3|89915.3|89960.8|89910.8|25
1637624730000|2021-11-22 23:45:30|89964.7|89914.7|89962.3|89912.3|89965.4|89915.4|89962.3|89912.3|39
1637624740000|2021-11-22 23:45:40|89961.9|89911.9|89964.5|89914.5|89967.5|89917.5|89961.9|89911.9|43
1637624750000|2021-11-22 23:45:50|89964.8|89914.8|89962|89912|89966.4|89916.4|89960.4|89910.4|38
1637624760000|2021-11-22 23:46:00|89961.7|89911.7|89958.4|89908.4|89964.8|89914.8|89957.9|89907.9|30
1637624770000|2021-11-22 23:46:10|89960.7|89910.7|89958.7|89908.7|89962.9|89912.9|89958.3|89908.3|38
1637624780000|2021-11-22 23:46:20|89958.9|89908.9|89957.8|89907.8|89960.2|89910.2|89957|89907|35
1637624790000|2021-11-22 23:46:30|89957.7|89907.7|89960.5|89910.5|89962.7|89912.7|89957.4|89907.4|13
1637624800000|2021-11-22 23:46:40|89952.3|89902.3|89959.8|89909.8|89963.4|89913.4|89952.3|89902.3|33
1637624810000|2021-11-22 23:46:50|89958.6|89908.6|89957.8|89907.8|89960.8|89910.8|89955.8|89905.8|27
1637624820000|2021-11-22 23:47:00|89958.5|89908.5|89955.9|89905.9|89958.6|89908.6|89955.9|89905.9|18
1637624830000|2021-11-22 23:47:10|89956.3|89906.3|89958|89908|89967|89917|89956.3|89906.3|33
1637624840000|2021-11-22 23:47:20|89957.9|89907.9|89959.5|89909.5|89962.5|89912.5|89956.7|89906.7|33
1637624850000|2021-11-22 23:47:30|89959.1|89909.1|89959|89909|89962.3|89912.3|89957|89907|24
1637624860000|2021-11-22 23:47:40|89959.4|89909.4|89957.1|89907.1|89960.1|89910.1|89957.1|89907.1|18
1637624870000|2021-11-22 23:47:50|89957.8|89907.8|89955.8|89905.8|89963.1|89913.1|89955.7|89905.7|23
1637624880000|2021-11-22 23:48:00|89956.4|89906.4|89956.4|89906.4|89957.2|89907.2|89955.4|89905.4|12
1637624890000|2021-11-22 23:48:10|89956.3|89906.3|89960.8|89910.8|89962|89912|89956.3|89906.3|34
1637624900000|2021-11-22 23:48:20|89960.9|89910.9|89961.1|89911.1|89961.1|89911.1|89956.3|89906.3|43
1637624910000|2021-11-22 23:48:30|89960.3|89910.3|89960.1|89910.1|89962|89912|89958.4|89908.4|33
1637624920000|2021-11-22 23:48:40|89960|89910|89957.8|89907.8|89961.1|89911.1|89957|89907|26
1637624930000|2021-11-22 23:48:50|89958.6|89908.6|89954.9|89904.9|89958.6|89908.6|89953.7|89903.7|18
1637624940000|2021-11-22 23:49:00|89955.4|89905.4|89960|89910|89960.8|89910.8|89954.2|89904.2|30
1637624950000|2021-11-22 23:49:10|89959.8|89909.8|89960.9|89910.9|89962|89912|89956.6|89906.6|21
1637624960000|2021-11-22 23:49:20|89960.8|89910.8|89961.1|89911.1|89961.9|89911.9|89959.6|89909.6|14
1637624970000|2021-11-22 23:49:30|89961.8|89911.8|89961.6|89911.6|89962.3|89912.3|89960.2|89910.2|24
1637624980000|2021-11-22 23:49:40|89960.8|89910.8|89958.1|89908.1|89963.5|89913.5|89958.1|89908.1|13
1637624990000|2021-11-22 23:49:50|89956.7|89906.7|89960.7|89910.7|89960.7|89910.7|89956.7|89906.7|19
1637625000000|2021-11-22 23:50:00|89960.4|89910.4|89964.5|89914.5|89968.5|89918.5|89960.4|89910.4|25
1637625010000|2021-11-22 23:50:10|89967.3|89917.3|89965.6|89915.6|89968|89918|89964.7|89914.7|33
1637625020000|2021-11-22 23:50:20|89965.1|89915.1|89964.2|89914.2|89967|89917|89963.7|89913.7|35
1637625030000|2021-11-22 23:50:30|89964|89914|89961.7|89911.7|89964|89914|89961.6|89911.6|12
1637625040000|2021-11-22 23:50:40|89960.9|89910.9|89963.2|89913.2|89965|89915|89960.9|89910.9|9
1637625050000|2021-11-22 23:50:50|89962.9|89912.9|89962.1|89912.1|89963.7|89913.7|89962.1|89912.1|9
1637625060000|2021-11-22 23:51:00|89962.5|89912.5|89962.9|89912.9|89965.5|89915.5|89961.4|89911.4|18
1637625070000|2021-11-22 23:51:10|89964|89914|89961.7|89911.7|89964|89914|89960.9|89910.9|18
1637625080000|2021-11-22 23:51:20|89960.7|89910.7|89960.9|89910.9|89961.8|89911.8|89960.1|89910.1|26
1637625090000|2021-11-22 23:51:30|89960.7|89910.7|89957.6|89907.6|89960.7|89910.7|89957.6|89907.6|5
1637625100000|2021-11-22 23:51:40|89959.6|89909.6|89962.4|89912.4|89963.7|89913.7|89959.6|89909.6|11
1637625110000|2021-11-22 23:51:50|89961.8|89911.8|89959.1|89909.1|89964.1|89914.1|89959.1|89909.1|18
1637625120000|2021-11-22 23:52:00|89956.9|89906.9|89958.7|89908.7|89959.5|89909.5|89956.9|89906.9|20
1637625130000|2021-11-22 23:52:10|89958.5|89908.5|89960.4|89910.4|89962.5|89912.5|89957.8|89907.8|21
1637625140000|2021-11-22 23:52:20|89960.1|89910.1|89958.4|89908.4|89960.1|89910.1|89958.4|89908.4|29
1637625150000|2021-11-22 23:52:30|89958.6|89908.6|89956.8|89906.8|89960.9|89910.9|89954.5|89904.5|38
1637625160000|2021-11-22 23:52:40|89956.2|89906.2|89956.9|89906.9|89958.7|89908.7|89955.2|89905.2|21
1637625170000|2021-11-22 23:52:50|89956.2|89906.2|89947.6|89897.6|89963.1|89907.9|89945.1|89882.8|54
1637625180000|2021-11-22 23:53:00|89947.9|89897.9|89948.9|89898.9|89951.9|89901.9|89947.8|89897.8|47
1637625190000|2021-11-22 23:53:10|89949.3|89899.3|89951.3|89901.3|89952.8|89902.8|89949|89899|29
1637625200000|2021-11-22 23:53:20|89952.9|89902.9|89953.2|89903.2|89954.2|89904.2|89951.3|89901.3|36
1637625210000|2021-11-22 23:53:30|89953.1|89903.1|89950.2|89900.2|89954.2|89904.2|89949.5|89899.5|26
1637625220000|2021-11-22 23:53:40|89950.6|89900.6|89954.2|89904.2|89954.3|89904.3|89948.5|89898.5|35
1637625230000|2021-11-22 23:53:50|89954.1|89904.1|89951.3|89901.3|89955.9|89905.9|89948|89898|18
1637625240000|2021-11-22 23:54:00|89951.2|89901.2|89956.5|89906.5|89958.1|89908.1|89951.2|89901.2|37
1637625250000|2021-11-22 23:54:10|89956.6|89906.6|89952.8|89902.8|89956.9|89906.9|89952.8|89902.8|41
1637625260000|2021-11-22 23:54:20|89954|89904|89955.5|89905.5|89957.3|89907.3|89953.1|89903.1|35
1637625270000|2021-11-22 23:54:30|89955.8|89905.8|89952.9|89902.9|89955.8|89905.8|89952.6|89902.6|23
1637625280000|2021-11-22 23:54:40|89951.9|89901.9|89953.9|89903.9|89957|89907|89951.1|89901.1|28
1637625290000|2021-11-22 23:54:50|89952.6|89902.6|89960.9|89910.9|89963.1|89913.1|89952.6|89902.6|42
1637625300000|2021-11-22 23:55:00|89962.4|89912.4|89962.7|89912.7|89966.6|89916.6|89959.7|89909.7|48
1637625310000|2021-11-22 23:55:10|89962.6|89912.6|89959.2|89909.2|89962.6|89912.6|89958.9|89908.9|17
1637625320000|2021-11-22 23:55:20|89959.6|89909.6|89962.2|89912.2|89962.2|89912.2|89959.4|89909.4|15
1637625330000|2021-11-22 23:55:30|89962.4|89912.4|89959.6|89909.6|89962.4|89912.4|89958.7|89908.7|14
1637625340000|2021-11-22 23:55:40|89959.5|89909.5|89960.3|89910.3|89962|89912|89958.8|89908.8|17
1637625350000|2021-11-22 23:55:50|89960.4|89910.4|89960.4|89910.4|89960.4|89910.4|89956.5|89906.5|13
1637625360000|2021-11-22 23:56:00|89960.8|89910.8|89961|89911|89962.5|89912.5|89958|89908|23
1637625370000|2021-11-22 23:56:10|89960.6|89910.6|89961.4|89911.4|89961.5|89911.5|89960.1|89910.1|8
1637625380000|2021-11-22 23:56:20|89961.7|89911.7|89962.8|89912.8|89965.1|89915.1|89961.7|89911.7|7
1637625390000|2021-11-22 23:56:30|89962.3|89912.3|89960.4|89910.4|89962.3|89912.3|89959.2|89909.2|11
1637625400000|2021-11-22 23:56:40|89959.7|89909.7|89967.2|89917.2|89970.3|89920.3|89959.7|89909.7|33
1637625410000|2021-11-22 23:56:50|89966.1|89916.1|89963.4|89913.4|89966.3|89916.3|89962.5|89912.5|25
1637625420000|2021-11-22 23:57:00|89963.1|89913.1|89962.5|89912.5|89964.1|89914.1|89961.7|89911.7|30
1637625430000|2021-11-22 23:57:10|89962.7|89912.7|89964.6|89914.6|89964.8|89914.8|89959.9|89909.9|25
1637625440000|2021-11-22 23:57:20|89963.7|89913.7|89962.3|89912.3|89964.1|89914.1|89961|89911|24
1637625450000|2021-11-22 23:57:30|89962.2|89912.2|89962|89912|89962.8|89912.8|89960.8|89910.8|16
1637625460000|2021-11-22 23:57:40|89962.5|89912.5|89963.7|89913.7|89963.9|89913.9|89959.8|89909.8|18
1637625470000|2021-11-22 23:57:50|89964.2|89914.2|89961.5|89911.5|89964.2|89914.2|89961.3|89911.3|21
1637625480000|2021-11-22 23:58:00|89961.9|89911.9|89961.1|89911.1|89962.4|89912.4|89960.7|89910.7|17
1637625490000|2021-11-22 23:58:10|89960.1|89910.1|89964.5|89914.5|89967.1|89917.1|89959.5|89909.5|10
1637625500000|2021-11-22 23:58:20|89963.3|89913.3|89962.7|89912.7|89965.2|89915.2|89961.5|89911.5|28
1637625510000|2021-11-22 23:58:30|89962.8|89912.8|89962.2|89912.2|89963.8|89913.8|89961.1|89911.1|25
1637625520000|2021-11-22 23:58:40|89961.6|89911.6|89962.3|89912.3|89963.5|89913.5|89960.1|89910.1|15
1637625530000|2021-11-22 23:58:50|89961.3|89911.3|89956.3|89906.3|89961.3|89911.3|89956.3|89906.3|31
1637625540000|2021-11-22 23:59:00|89956.7|89906.7|89956.4|89906.4|89958.2|89908.2|89954|89904|25
1637625550000|2021-11-22 23:59:10|89955.8|89905.8|89957.5|89907.5|89958|89908|89955.7|89905.7|23
1637625560000|2021-11-22 23:59:20|89957.7|89907.7|89954.8|89904.8|89957.8|89907.8|89954.8|89904.8|14
1637625570000|2021-11-22 23:59:30|89960.2|89910.2|89955.4|89905.4|89960.2|89910.2|89955.3|89905.3|18
1637625580000|2021-11-22 23:59:40|89956.6|89906.6|89955.9|89905.9|89958.3|89908.3|89953.8|89903.8|17
1637625590000|2021-11-22 23:59:50|89956|89906|89956.6|89906.6|89957.7|89907.7|89954|89904|18
1637625600000|2021-11-23 00:00:00|89957|89907|89957|89907|89960.9|89910.9|89956.4|89906.4|54
1637625610000|2021-11-23 00:00:10|89957.1|89907.1|89960.3|89910.3|89962.1|89912.1|89957.1|89907.1|29
1637625620000|2021-11-23 00:00:20|89959.8|89909.8|89957.8|89907.8|89960.2|89910.2|89957.7|89907.7|22
1637625630000|2021-11-23 00:00:30|89957.9|89907.9|89954.8|89904.8|89957.9|89907.9|89954.3|89904.3|22
1637625640000|2021-11-23 00:00:40|89955.2|89905.2|89957|89907|89957|89907|89953.7|89903.7|26
1637625650000|2021-11-23 00:00:50|89957.5|89907.5|89955.1|89905.1|89957.5|89907.5|89954.6|89904.6|21
1637625660000|2021-11-23 00:01:00|89954.9|89904.9|89957.7|89907.7|89957.7|89907.7|89954.4|89904.4|25
1637625670000|2021-11-23 00:01:10|89958|89908|89953.1|89903.1|89958|89908|89952.2|89902.2|30
1637625680000|2021-11-23 00:01:20|89949.8|89899.8|89954.3|89904.3|89955.9|89905.9|89949.8|89899.8|24
1637625690000|2021-11-23 00:01:30|89953.8|89903.8|89952.4|89902.4|89954.1|89904.1|89952.4|89902.4|16
1637625700000|2021-11-23 00:01:40|89952.7|89902.7|89953.4|89903.4|89953.4|89903.4|89949.7|89899.7|22
1637625710000|2021-11-23 00:01:50|89953.7|89903.7|89953.5|89903.5|89954.7|89904.7|89952.5|89902.5|45
1637625720000|2021-11-23 00:02:00|89953.1|89903.1|89947.5|89897.5|89959.1|89905.5|89943.6|89859|45
1637625730000|2021-11-23 00:02:10|89946.9|89896.9|89950|89900|89951.2|89901.2|89946.9|89896.9|40
1637625740000|2021-11-23 00:02:20|89949.8|89899.8|89948.3|89898.3|89950|89900|89948.2|89898.2|19
1637625750000|2021-11-23 00:02:30|89948.6|89898.6|89946.3|89896.3|89949.3|89899.3|89946.3|89896.3|25
1637625760000|2021-11-23 00:02:40|89946.1|89896.1|89947.1|89897.1|89950.1|89900.1|89945.4|89895.4|33
1637625770000|2021-11-23 00:02:50|89947.5|89897.5|89946.4|89896.4|89948.7|89898.7|89946.4|89896.4|14
1637625780000|2021-11-23 00:03:00|89946.8|89896.8|89946.4|89896.4|89947.7|89897.7|89946.4|89896.4|14
1637625790000|2021-11-23 00:03:10|89945.3|89895.3|89945.5|89895.5|89946.3|89896.3|89945.3|89895.3|14
1637625800000|2021-11-23 00:03:20|89945.7|89895.7|89948.4|89898.4|89949.4|89899.4|89945.6|89895.6|24
1637625810000|2021-11-23 00:03:30|89948.3|89898.3|89943.8|89893.8|89948.3|89898.3|89943.8|89893.8|7
1637625820000|2021-11-23 00:03:40|89945.3|89895.3|89942.7|89892.7|89949.4|89899.4|89942.7|89892.7|24
1637625830000|2021-11-23 00:03:50|89942.5|89892.5|89947.1|89897.1|89947.1|89897.1|89942.5|89892.5|23
1637625840000|2021-11-23 00:04:00|89946.7|89896.7|89945.5|89895.5|89946.8|89896.8|89945.5|89895.5|9
1637625850000|2021-11-23 00:04:10|89950.3|89900.3|89946.8|89896.8|89950.3|89900.3|89946.8|89896.8|15
1637625860000|2021-11-23 00:04:20|89947.3|89897.3|89946.7|89896.7|89947.7|89897.7|89946.5|89896.5|14
1637625870000|2021-11-23 00:04:30|89950.2|89900.2|89945.4|89895.4|89950.2|89900.2|89944.2|89894.2|12
1637625880000|2021-11-23 00:04:40|89945.6|89895.6|89944.9|89894.9|89945.7|89895.7|89943.2|89893.2|9
1637625890000|2021-11-23 00:04:50|89944.1|89894.1|89945.8|89895.8|89945.8|89895.8|89944.1|89894.1|8
1637625900000|2021-11-23 00:05:00|89945.9|89895.9|89951.3|89901.3|89951.3|89901.3|89944.9|89894.9|13
1637625910000|2021-11-23 00:05:10|89951.1|89901.1|89949.1|89899.1|89951.1|89901.1|89948.6|89898.6|11
1637625920000|2021-11-23 00:05:20|89948.7|89898.7|89950|89900|89950.1|89900.1|89946.9|89896.9|13
1637625930000|2021-11-23 00:05:30|89948.8|89898.8|89946.9|89896.9|89949.3|89899.3|89944.5|89894.5|10
1637625940000|2021-11-23 00:05:40|89946.2|89896.2|89948.2|89898.2|89948.2|89898.2|89943.2|89893.2|11
1637625950000|2021-11-23 00:05:50|89947.4|89897.4|89951.4|89901.4|89951.4|89901.4|89947.2|89897.2|12
1637625960000|2021-11-23 00:06:00|89951.5|89901.5|89950.9|89900.9|89951.6|89901.6|89949.6|89899.6|18
1637625970000|2021-11-23 00:06:10|89951.4|89901.4|89953.3|89903.3|89954|89904|89944.1|89869.8|49
1637625980000|2021-11-23 00:06:20|89952.9|89902.9|89953.1|89903.1|89954.5|89904.5|89952.1|89902.1|27
1637625990000|2021-11-23 00:06:30|89953.2|89903.2|89952.7|89902.7|89953.8|89903.8|89952.2|89902.2|14
1637626000000|2021-11-23 00:06:40|89952.2|89902.2|89952.5|89902.5|89953.3|89903.3|89952|89902|22
1637626010000|2021-11-23 00:06:50|89955.9|89905.9|89953.7|89903.7|89955.9|89905.9|89952.8|89902.8|18
1637626020000|2021-11-23 00:07:00|89952.9|89902.9|89956.1|89906.1|89958.1|89908.1|89952.9|89902.9|30
1637626030000|2021-11-23 00:07:10|89955.9|89905.9|89959.4|89909.4|89959.4|89909.4|89955.3|89905.3|31
1637626040000|2021-11-23 00:07:20|89958.9|89908.9|89958.9|89908.9|89960.3|89910.3|89958.3|89908.3|20
1637626050000|2021-11-23 00:07:30|89959|89909|89962.8|89912.8|89964.1|89914.1|89958.7|89908.7|30
1637626060000|2021-11-23 00:07:40|89962.2|89912.2|89963.3|89913.3|89964.2|89914.2|89962.1|89912.1|24
1637626070000|2021-11-23 00:07:50|89963.4|89913.4|89963.6|89913.6|89964|89914|89963.4|89913.4|15
1637626080000|2021-11-23 00:08:00|89963.5|89913.5|89961.7|89911.7|89963.5|89913.5|89961.2|89911.2|15
1637626090000|2021-11-23 00:08:10|89961.6|89911.6|89961.9|89911.9|89963.9|89913.9|89961.6|89911.6|15
1637626100000|2021-11-23 00:08:20|89964|89914|89953.2|89903.2|89964.3|89914.3|89953.1|89903.1|41
1637626110000|2021-11-23 00:08:30|89953.8|89903.8|89956.6|89906.6|89959.4|89909.4|89953.8|89903.8|10
1637626120000|2021-11-23 00:08:40|89955|89905|89958.6|89908.6|89960.5|89910.5|89954.6|89904.6|11
1637626130000|2021-11-23 00:08:50|89958.7|89908.7|89957.1|89907.1|89959.5|89909.5|89957.1|89907.1|36
1637626140000|2021-11-23 00:09:00|89955.8|89905.8|89957.7|89907.7|89958.4|89908.4|89955.8|89905.8|24
1637626150000|2021-11-23 00:09:10|89957.5|89907.5|89959.5|89909.5|89960.6|89910.6|89954.5|89904.5|37
1637626160000|2021-11-23 00:09:20|89959.4|89909.4|89958.6|89908.6|89959.6|89909.6|89955.5|89905.5|49
1637626170000|2021-11-23 00:09:30|89958.1|89908.1|89962.1|89912.1|89962.6|89912.6|89954.5|89904.5|30
1637626180000|2021-11-23 00:09:40|89961.7|89911.7|89960.4|89910.4|89962.1|89912.1|89955.5|89905.5|30
1637626190000|2021-11-23 00:09:50|89958.1|89908.1|89958.4|89908.4|89958.4|89908.4|89957.9|89907.9|3
1637626200000|2021-11-23 00:10:00|89959.2|89909.2|89954.8|89904.8|89959.2|89909.2|89954.8|89904.8|23
1637626210000|2021-11-23 00:10:10|89954.6|89904.6|89953.7|89903.7|89955.9|89905.9|89953.2|89903.2|31
1637626220000|2021-11-23 00:10:20|89953.8|89903.8|89954.7|89904.7|89958|89908|89952.6|89902.6|27
1637626230000|2021-11-23 00:10:30|89951.5|89901.5|89957.8|89907.8|89960.5|89910.5|89951.5|89901.5|17
1637626240000|2021-11-23 00:10:40|89958.3|89908.3|89958.4|89908.4|89958.9|89908.9|89956.1|89906.1|29
1637626250000|2021-11-23 00:10:50|89958.3|89908.3|89960|89910|89961|89911|89957.3|89907.3|52
1637626260000|2021-11-23 00:11:00|89959.9|89909.9|89958.9|89908.9|89960.5|89910.5|89957.7|89907.7|24
1637626270000|2021-11-23 00:11:10|89958.7|89908.7|89958|89908|89958.9|89908.9|89957.4|89907.4|22
1637626280000|2021-11-23 00:11:20|89958.4|89908.4|89960.1|89910.1|89960.9|89910.9|89956.1|89906.1|7
1637626290000|2021-11-23 00:11:30|89960.5|89910.5|89959.5|89909.5|89960.9|89910.9|89959.3|89909.3|7
1637626300000|2021-11-23 00:11:40|89960.2|89910.2|89959.3|89909.3|89961.8|89911.8|89959.3|89909.3|13
1637626310000|2021-11-23 00:11:50|89959.2|89909.2|89955.4|89905.4|89959.3|89909.3|89955.4|89905.4|25
1637626320000|2021-11-23 00:12:00|89953.9|89903.9|89956.9|89906.9|89959.6|89909.6|89953.9|89903.9|12
1637626330000|2021-11-23 00:12:10|89956.3|89906.3|89956.3|89906.3|89956.4|89906.4|89955.6|89905.6|13
1637626340000|2021-11-23 00:12:20|89955.7|89905.7|89958|89908|89959.9|89909.9|89955.7|89905.7|12
1637626350000|2021-11-23 00:12:30|89958.2|89908.2|89957.7|89907.7|89958.5|89908.5|89957.6|89907.6|11
1637626360000|2021-11-23 00:12:40|89957.9|89907.9|89957.3|89907.3|89958.3|89908.3|89957.1|89907.1|9
1637626370000|2021-11-23 00:12:50|89957.1|89907.1|89955.7|89905.7|89959.2|89909.2|89955.2|89905.2|15
1637626380000|2021-11-23 00:13:00|89956|89906|89956.2|89906.2|89958|89908|89953.6|89903.6|18
1637626390000|2021-11-23 00:13:10|89952.2|89902.2|89954.9|89904.9|89954.9|89904.9|89952.2|89902.2|6
1637626400000|2021-11-23 00:13:20|89954.2|89904.2|89956.3|89906.3|89956.3|89906.3|89954.2|89904.2|13
1637626410000|2021-11-23 00:13:30|89956.2|89906.2|89957|89907|89959.1|89909.1|89956.2|89906.2|7
1637626420000|2021-11-23 00:13:40|89956.5|89906.5|89954.2|89904.2|89956.5|89906.5|89954.2|89904.2|18
1637626430000|2021-11-23 00:13:50|89951.4|89901.4|89952.2|89902.2|89952.6|89902.6|89951.4|89901.4|5
1637626440000|2021-11-23 00:14:00|89955.6|89905.6|89955.2|89905.2|89955.7|89905.7|89953.7|89903.7|20
1637626450000|2021-11-23 00:14:10|89955|89905|89956.3|89906.3|89959.3|89909.3|89955|89905|12
1637626460000|2021-11-23 00:14:20|89956|89906|89956.3|89906.3|89956.9|89906.9|89955.6|89905.6|7
1637626470000|2021-11-23 00:14:30|89956.6|89906.6|89955|89905|89957|89907|89954.8|89904.8|7
1637626480000|2021-11-23 00:14:40|89955.4|89905.4|89957.4|89907.4|89959.1|89909.1|89954.7|89904.7|14
1637626490000|2021-11-23 00:14:50|89957.2|89907.2|89954.8|89904.8|89957.2|89907.2|89953.5|89903.5|34
1637626500000|2021-11-23 00:15:00|89954.5|89904.5|89959.9|89909.9|89959.9|89909.9|89952.3|89902.3|36
1637626510000|2021-11-23 00:15:10|89960.4|89910.4|89957.2|89907.2|89960.4|89910.4|89957.2|89907.2|23
1637626520000|2021-11-23 00:15:20|89957.4|89907.4|89956.7|89906.7|89961.4|89911.4|89956.4|89906.4|18
1637626530000|2021-11-23 00:15:30|89956.4|89906.4|89953.9|89903.9|89956.4|89906.4|89953.9|89903.9|17
1637626540000|2021-11-23 00:15:40|89951.3|89901.3|89951.1|89901.1|89951.8|89901.8|89950.5|89900.5|12
1637626550000|2021-11-23 00:15:50|89951.2|89901.2|89954.8|89904.8|89954.8|89904.8|89950.1|89900.1|12
1637626560000|2021-11-23 00:16:00|89955.2|89905.2|89951.2|89901.2|89955.4|89905.4|89950|89900|31
1637626570000|2021-11-23 00:16:10|89951.6|89901.6|89947.7|89897.7|89951.6|89901.6|89947|89897|26
1637626580000|2021-11-23 00:16:20|89948|89898|89946.9|89896.9|89948|89898|89946.3|89896.3|31
1637626590000|2021-11-23 00:16:30|89946.8|89896.8|89940.7|89890.7|89946.8|89896.8|89940.7|89890.7|32
1637626600000|2021-11-23 00:16:40|89941.4|89891.4|89941|89891|89942.6|89892.6|89940.9|89890.9|26
1637626610000|2021-11-23 00:16:50|89940.9|89890.9|89941.7|89891.7|89941.8|89891.8|89940.4|89890.4|23
1637626620000|2021-11-23 00:17:00|89941.5|89891.5|89941.9|89891.9|89942.7|89892.7|89939|89889|34
1637626630000|2021-11-23 00:17:10|89942|89892|89940.3|89890.3|89942|89892|89938.2|89888.2|18
1637626640000|2021-11-23 00:17:20|89940.7|89890.7|89943.2|89893.2|89944.8|89894.8|89939.5|89889.5|24
1637626650000|2021-11-23 00:17:30|89943.3|89893.3|89940.7|89890.7|89943.7|89893.7|89938.5|89888.5|38
1637626660000|2021-11-23 00:17:40|89941.2|89891.2|89947.4|89897.4|89948.1|89898.1|89940.7|89890.7|34
1637626670000|2021-11-23 00:17:50|89948|89898|89944.3|89894.3|89948|89898|89944.2|89894.2|29
1637626680000|2021-11-23 00:18:00|89944.1|89894.1|89944|89894|89945.2|89895.2|89943.4|89893.4|24
1637626690000|2021-11-23 00:18:10|89944.1|89894.1|89947.6|89897.6|89948.7|89898.7|89943.7|89893.7|23
1637626700000|2021-11-23 00:18:20|89946.1|89896.1|89950.8|89900.8|89951.7|89901.7|89946.1|89896.1|31
1637626710000|2021-11-23 00:18:30|89950.9|89900.9|89952.5|89902.5|89953|89903|89950.9|89900.9|14
1637626720000|2021-11-23 00:18:40|89952.3|89902.3|89951|89901|89952.3|89902.3|89951|89901|8
1637626730000|2021-11-23 00:18:50|89952.1|89902.1|89959|89909|89959.3|89909.3|89951.8|89901.8|32
1637626740000|2021-11-23 00:19:00|89958.5|89908.5|89959.1|89909.1|89959.9|89909.9|89957.1|89907.1|33
1637626750000|2021-11-23 00:19:10|89959.4|89909.4|89947.3|89897.3|89959.4|89909.4|89947.3|89897.3|33
1637626760000|2021-11-23 00:19:20|89947.2|89897.2|89947.7|89897.7|89948.3|89898.3|89946.8|89896.8|17
1637626770000|2021-11-23 00:19:30|89947.5|89897.5|89946.3|89896.3|89948|89898|89945.2|89895.2|20
1637626780000|2021-11-23 00:19:40|89945.9|89895.9|89943.9|89893.9|89946.2|89896.2|89943.8|89893.8|14
1637626790000|2021-11-23 00:19:50|89942.5|89892.5|89938.8|89888.8|89945.6|89895.6|89938|89888|46
1637626800000|2021-11-23 00:20:00|89938.3|89888.3|89939.4|89889.4|89939.4|89889.4|89936.7|89886.7|21
1637626810000|2021-11-23 00:20:10|89939.1|89889.1|89940.3|89890.3|89940.7|89890.7|89939|89889|15
1637626820000|2021-11-23 00:20:20|89939.6|89889.6|89939.1|89889.1|89940.5|89890.5|89935.5|89885.5|19
1637626830000|2021-11-23 00:20:30|89938.8|89888.8|89936.7|89886.7|89940.9|89890.9|89936.7|89886.7|17
1637626840000|2021-11-23 00:20:40|89937.3|89887.3|89940.2|89890.2|89940.6|89890.6|89936.2|89886.2|13
1637626850000|2021-11-23 00:20:50|89940.5|89890.5|89942.3|89892.3|89942.3|89892.3|89940.1|89890.1|10
1637626860000|2021-11-23 00:21:00|89942.1|89892.1|89942.2|89892.2|89942.2|89892.2|89941.2|89891.2|6
1637626870000|2021-11-23 00:21:10|89942|89892|89941.8|89891.8|89943.2|89893.2|89941.1|89891.1|20
1637626880000|2021-11-23 00:21:20|89942.2|89892.2|89932.4|89882.4|89942.2|89892.2|89930.9|89880.9|31
1637626890000|2021-11-23 00:21:30|89932|89882|89933.4|89883.4|89934.5|89884.5|89931.9|89881.9|25
1637626900000|2021-11-23 00:21:40|89933.5|89883.5|89935.8|89885.8|89936.8|89886.8|89933.4|89883.4|16
1637626910000|2021-11-23 00:21:50|89935.7|89885.7|89932.5|89882.5|89935.7|89885.7|89932.5|89882.5|22
1637626920000|2021-11-23 00:22:00|89932.6|89882.6|89934.7|89884.7|89934.7|89884.7|89932.6|89882.6|27
1637626930000|2021-11-23 00:22:10|89935.4|89885.4|89934.9|89884.9|89935.9|89885.9|89932.4|89882.4|12
1637626940000|2021-11-23 00:22:20|89933.3|89883.3|89934.7|89884.7|89935.4|89885.4|89933.3|89883.3|23
1637626950000|2021-11-23 00:22:30|89933.4|89883.4|89936.9|89886.9|89936.9|89886.9|89933.1|89883.1|14
1637626960000|2021-11-23 00:22:40|89936.1|89886.1|89936.5|89886.5|89938.2|89888.2|89936.1|89886.1|17
1637626970000|2021-11-23 00:22:50|89936.7|89886.7|89936.9|89886.9|89937.7|89887.7|89936.7|89886.7|7
1637626980000|2021-11-23 00:23:00|89937.1|89887.1|89928.6|89878.6|89937.1|89887.1|89928.1|89878.1|22
1637626990000|2021-11-23 00:23:10|89930.3|89880.3|89930.7|89880.7|89931.6|89881.6|89928.4|89878.4|16
1637627000000|2021-11-23 00:23:20|89931.9|89881.9|89930.5|89880.5|89933.5|89883.5|89929|89879|26
1637627010000|2021-11-23 00:23:30|89929.7|89879.7|89930.8|89880.8|89931.5|89881.5|89929.7|89879.7|17
1637627020000|2021-11-23 00:23:40|89930.6|89880.6|89930.7|89880.7|89932|89882|89929.4|89879.4|22
1637627030000|2021-11-23 00:23:50|89930.6|89880.6|89929.9|89879.9|89930.8|89880.8|89929.6|89879.6|16
1637627040000|2021-11-23 00:24:00|89929.7|89879.7|89930.6|89880.6|89931.3|89881.3|89927.1|89877.1|24
1637627050000|2021-11-23 00:24:10|89931|89881|89930|89880|89931.6|89881.6|89930|89880|10
1637627060000|2021-11-23 00:24:20|89930.4|89880.4|89930.9|89880.9|89932.2|89882.2|89929.9|89879.9|11
1637627070000|2021-11-23 00:24:30|89931.3|89881.3|89928|89878|89931.7|89881.7|89928|89878|24
1637627080000|2021-11-23 00:24:40|89927.9|89877.9|89926.3|89876.3|89928.1|89878.1|89925.8|89875.8|16
1637627090000|2021-11-23 00:24:50|89926.4|89876.4|89926.3|89876.3|89926.8|89876.8|89925.5|89875.5|12
1637627100000|2021-11-23 00:25:00|89925.9|89875.9|89923.1|89873.1|89925.9|89875.9|89921|89871|39
1637627110000|2021-11-23 00:25:10|89923.3|89873.3|89921.1|89871.1|89923.3|89873.3|89920.7|89870.7|21
1637627120000|2021-11-23 00:25:20|89920.8|89870.8|89919.1|89869.1|89921.1|89871.1|89919.1|89869.1|18
1637627130000|2021-11-23 00:25:30|89920.7|89870.7|89921.4|89871.4|89922.5|89872.5|89919|89869|22
1637627140000|2021-11-23 00:25:40|89921|89871|89924.5|89874.5|89926.1|89876.1|89921|89871|28
1637627150000|2021-11-23 00:25:50|89922.9|89872.9|89924.2|89874.2|89924.2|89874.2|89922.9|89872.9|14
1637627160000|2021-11-23 00:26:00|89923.7|89873.7|89927|89877|89927.3|89877.3|89923.7|89873.7|11
1637627170000|2021-11-23 00:26:10|89926.3|89876.3|89925.9|89875.9|89927|89877|89925.4|89875.4|23
1637627180000|2021-11-23 00:26:20|89925.6|89875.6|89927.6|89877.6|89927.8|89877.8|89925.6|89875.6|22
1637627190000|2021-11-23 00:26:30|89928.3|89878.3|89926.2|89876.2|89928.4|89878.4|89926.1|89876.1|12
1637627200000|2021-11-23 00:26:40|89926.1|89876.1|89926.5|89876.5|89929.2|89879.2|89925.3|89875.3|22
1637627210000|2021-11-23 00:26:50|89923.8|89873.8|89924.2|89874.2|89924.7|89874.7|89923.8|89873.8|9
1637627220000|2021-11-23 00:27:00|89925.2|89875.2|89927|89877|89927|89877|89923.8|89873.8|19
1637627230000|2021-11-23 00:27:10|89927.3|89877.3|89926.2|89876.2|89927.5|89877.5|89925|89875|24
1637627240000|2021-11-23 00:27:20|89926.3|89876.3|89924.7|89874.7|89926.7|89876.7|89923.8|89873.8|14
1637627250000|2021-11-23 00:27:30|89924.1|89874.1|89928.7|89878.7|89928.7|89878.7|89923.2|89873.2|8
1637627260000|2021-11-23 00:27:40|89925.7|89875.7|89928.3|89878.3|89929.7|89879.7|89924.8|89874.8|22
1637627270000|2021-11-23 00:27:50|89930.1|89880.1|89931.7|89881.7|89932.2|89882.2|89929.2|89879.2|23
1637627280000|2021-11-23 00:28:00|89931.8|89881.8|89930.9|89880.9|89932.5|89882.5|89930.7|89880.7|24
1637627290000|2021-11-23 00:28:10|89930.4|89880.4|89929.3|89879.3|89930.8|89880.8|89929.3|89879.3|12
1637627300000|2021-11-23 00:28:20|89927.6|89877.6|89927.6|89877.6|89928.4|89878.4|89927.4|89877.4|13
1637627310000|2021-11-23 00:28:30|89925.1|89875.1|89930.4|89880.4|89931|89881|89925.1|89875.1|21
1637627320000|2021-11-23 00:28:40|89929|89879|89929.1|89879.1|89930.8|89880.8|89927.8|89877.8|19
1637627330000|2021-11-23 00:28:50|89928.1|89878.1|89927.2|89877.2|89928.4|89878.4|89926.5|89876.5|24
1637627340000|2021-11-23 00:29:00|89927.4|89877.4|89928.4|89878.4|89928.8|89878.8|89926.1|89876.1|29
1637627350000|2021-11-23 00:29:10|89928.3|89878.3|89924.9|89874.9|89928.3|89878.3|89923.8|89873.8|20
1637627360000|2021-11-23 00:29:20|89924.6|89874.6|89928|89878|89928.7|89878.7|89924.6|89874.6|14
1637627370000|2021-11-23 00:29:30|89928.4|89878.4|89926.2|89876.2|89929.4|89879.4|89925.2|89875.2|21
1637627380000|2021-11-23 00:29:40|89925.8|89875.8|89921.7|89871.7|89925.9|89875.9|89921.7|89871.7|27
1637627390000|2021-11-23 00:29:50|89920.3|89870.3|89923.6|89873.6|89924.7|89874.7|89920.3|89870.3|9
1637627400000|2021-11-23 00:30:00|89921.7|89871.7|89924.9|89874.9|89925|89875|89920.9|89870.9|27
1637627410000|2021-11-23 00:30:10|89924.6|89874.6|89919.8|89869.8|89924.6|89874.6|89918|89868|31
1637627420000|2021-11-23 00:30:20|89920.2|89870.2|89919.2|89869.2|89920.6|89870.6|89918.8|89868.8|15
1637627430000|2021-11-23 00:30:30|89919.8|89869.8|89920.9|89870.9|89922.4|89872.4|89919.8|89869.8|11
1637627440000|2021-11-23 00:30:40|89920.8|89870.8|89920.9|89870.9|89923.5|89873.5|89920.1|89870.1|20
1637627450000|2021-11-23 00:30:50|89921|89871|89920.3|89870.3|89921.3|89871.3|89920.1|89870.1|13
1637627460000|2021-11-23 00:31:00|89918.7|89868.7|89918.9|89868.9|89924.2|89874.2|89916.3|89866.3|25
1637627470000|2021-11-23 00:31:10|89919.2|89869.2|89920.4|89870.4|89920.4|89870.4|89916.7|89866.7|16
1637627480000|2021-11-23 00:31:20|89919.8|89869.8|89919.9|89869.9|89921.7|89871.7|89919.3|89869.3|17
1637627490000|2021-11-23 00:31:30|89920.6|89870.6|89919.7|89869.7|89921.7|89871.7|89919.3|89869.3|19
1637627500000|2021-11-23 00:31:40|89919.5|89869.5|89920.5|89870.5|89920.5|89870.5|89916|89866|17
1637627510000|2021-11-23 00:31:50|89919|89869|89917.6|89867.6|89920|89870|89917.4|89867.4|19
1637627520000|2021-11-23 00:32:00|89917.8|89867.8|89919|89869|89921.9|89871.9|89917.2|89867.2|24
1637627530000|2021-11-23 00:32:10|89919.1|89869.1|89920.2|89870.2|89920.5|89870.5|89917.9|89867.9|16
1637627540000|2021-11-23 00:32:20|89920.5|89870.5|89920.5|89870.5|89921.2|89871.2|89919.8|89869.8|13
1637627550000|2021-11-23 00:32:30|89920.3|89870.3|89921.9|89871.9|89925|89875|89920.3|89870.3|19
1637627560000|2021-11-23 00:32:40|89921.8|89871.8|89919.4|89869.4|89923|89873|89919|89869|29
1637627570000|2021-11-23 00:32:50|89919|89869|89919.2|89869.2|89920.2|89870.2|89914.3|89864.3|20
1637627580000|2021-11-23 00:33:00|89918.6|89868.6|89918.6|89868.6|89920.1|89870.1|89918|89868|16
1637627590000|2021-11-23 00:33:10|89918.8|89868.8|89920.6|89870.6|89921.6|89871.6|89918.5|89868.5|24
1637627600000|2021-11-23 00:33:20|89921|89871|89922.3|89872.3|89922.3|89872.3|89920.1|89870.1|13
1637627610000|2021-11-23 00:33:30|89922.2|89872.2|89926.7|89876.7|89927.1|89877.1|89918.4|89868.4|36
1637627620000|2021-11-23 00:33:40|89926.9|89876.9|89926|89876|89929.4|89879.4|89926|89876|31
1637627630000|2021-11-23 00:33:50|89925.9|89875.9|89925.8|89875.8|89926.8|89876.8|89925.6|89875.6|19
1637627640000|2021-11-23 00:34:00|89926|89876|89929.6|89879.6|89930.8|89880.8|89926|89876|32
1637627650000|2021-11-23 00:34:10|89928|89878|89927|89877|89930.4|89880.4|89926.9|89876.9|27
1637627660000|2021-11-23 00:34:20|89927.4|89877.4|89925.8|89875.8|89928.5|89878.5|89924.1|89874.1|30
1637627670000|2021-11-23 00:34:30|89925.7|89875.7|89930.5|89880.5|89930.8|89880.8|89923.2|89873.2|18
1637627680000|2021-11-23 00:34:40|89930.6|89880.6|89929.7|89879.7|89930.6|89880.6|89929.5|89879.5|11
1637627690000|2021-11-23 00:34:50|89929.5|89879.5|89930|89880|89932.2|89882.2|89929.5|89879.5|17
1637627700000|2021-11-23 00:35:00|89929.9|89879.9|89927.8|89877.8|89929.9|89879.9|89926.9|89876.9|11
1637627710000|2021-11-23 00:35:10|89925.6|89875.6|89930.9|89880.9|89931.7|89881.7|89925.6|89875.6|20
1637627720000|2021-11-23 00:35:20|89931.7|89881.7|89931.1|89881.1|89931.7|89881.7|89928.3|89878.3|16
1637627730000|2021-11-23 00:35:30|89931.4|89881.4|89932.3|89882.3|89934.4|89884.4|89931.4|89881.4|27
1637627740000|2021-11-23 00:35:40|89932.8|89882.8|89936.9|89886.9|89937.9|89887.9|89932.8|89882.8|27
1637627750000|2021-11-23 00:35:50|89936.3|89886.3|89936.9|89886.9|89937.7|89887.7|89936.1|89886.1|22
1637627760000|2021-11-23 00:36:00|89936.6|89886.6|89942.1|89892.1|89943.4|89893.4|89936.4|89886.4|35
1637627770000|2021-11-23 00:36:10|89942.3|89892.3|89941.2|89891.2|89942.3|89892.3|89940.9|89890.9|15
1637627780000|2021-11-23 00:36:20|89941.6|89891.6|89941.7|89891.7|89942.1|89892.1|89941|89891|9
1637627790000|2021-11-23 00:36:30|89941.2|89891.2|89944.5|89894.5|89945.9|89895.9|89940.9|89890.9|9
1637627800000|2021-11-23 00:36:40|89943.1|89893.1|89944.2|89894.2|89944.2|89894.2|89942.8|89892.8|12
1637627810000|2021-11-23 00:36:50|89943.9|89893.9|89941.8|89891.8|89944|89894|89940.6|89890.6|16
1637627820000|2021-11-23 00:37:00|89941.7|89891.7|89946.4|89896.4|89946.5|89896.5|89941.7|89891.7|33
1637627830000|2021-11-23 00:37:10|89946.5|89896.5|89947.9|89897.9|89948|89898|89945.8|89895.8|25
1637627840000|2021-11-23 00:37:20|89947.7|89897.7|89947.5|89897.5|89948.2|89898.2|89947|89897|17
1637627850000|2021-11-23 00:37:30|89947.8|89897.8|89948.6|89898.6|89949.2|89899.2|89946.3|89896.3|18
1637627860000|2021-11-23 00:37:40|89947.2|89897.2|89951.5|89901.5|89952.3|89902.3|89947.2|89897.2|23
1637627870000|2021-11-23 00:37:50|89952|89902|89951.1|89901.1|89952|89902|89950.8|89900.8|15
1637627880000|2021-11-23 00:38:00|89951.2|89901.2|89945.3|89895.3|89953.1|89903.1|89944.6|89894.6|31
1637627890000|2021-11-23 00:38:10|89945.1|89895.1|89944.6|89894.6|89949.4|89899.4|89942.4|89892.4|19
1637627900000|2021-11-23 00:38:20|89948|89898|89940.3|89890.3|89948|89898|89940.3|89890.3|26
1637627910000|2021-11-23 00:38:30|89939.9|89889.9|89944.7|89894.7|89945.1|89895.1|89939.6|89889.6|22
1637627920000|2021-11-23 00:38:40|89944.5|89894.5|89942.8|89892.8|89944.9|89894.9|89942.8|89892.8|8
1637627930000|2021-11-23 00:38:50|89943.1|89893.1|89941.5|89891.5|89943.1|89893.1|89941.5|89891.5|7
1637627940000|2021-11-23 00:39:00|89941.7|89891.7|89944|89894|89944|89894|89937.7|89887.7|19
1637627950000|2021-11-23 00:39:10|89944.4|89894.4|89944.6|89894.6|89946.2|89896.2|89943.3|89893.3|19
1637627960000|2021-11-23 00:39:20|89944.4|89894.4|89947|89897|89947.2|89897.2|89943.6|89893.6|23
1637627970000|2021-11-23 00:39:30|89946.7|89896.7|89946.7|89896.7|89946.9|89896.9|89946.3|89896.3|13
1637627980000|2021-11-23 00:39:40|89946.5|89896.5|89946.4|89896.4|89946.9|89896.9|89946.3|89896.3|10
1637627990000|2021-11-23 00:39:50|89946.1|89896.1|89945.4|89895.4|89946.8|89896.8|89944.8|89894.8|19
1637628000000|2021-11-23 00:40:00|89945.2|89895.2|89939.6|89889.6|89945.3|89895.3|89932.6|89882.6|43
1637628010000|2021-11-23 00:40:10|89936.9|89886.9|89934.6|89884.6|89936.9|89886.9|89933.4|89883.4|23
1637628020000|2021-11-23 00:40:20|89934.8|89884.8|89935.4|89885.4|89936.6|89886.6|89934.6|89884.6|32
1637628030000|2021-11-23 00:40:30|89935.1|89885.1|89934.2|89884.2|89935.5|89885.5|89932.8|89882.8|27
1637628040000|2021-11-23 00:40:40|89934.3|89884.3|89932.3|89882.3|89935.9|89885.9|89932.3|89882.3|19
1637628050000|2021-11-23 00:40:50|89931.2|89881.2|89927.2|89877.2|89932.4|89882.4|89925.2|89875.2|38
1637628060000|2021-11-23 00:41:00|89927.4|89877.4|89925.9|89875.9|89927.9|89877.9|89925.5|89875.5|40
1637628070000|2021-11-23 00:41:10|89925.6|89875.6|89928.4|89878.4|89929.4|89879.4|89925.5|89875.5|23
1637628080000|2021-11-23 00:41:20|89928.6|89878.6|89927.1|89877.1|89930.5|89880.5|89927|89877|24
1637628090000|2021-11-23 00:41:30|89925.4|89875.4|89925.1|89875.1|89926.3|89876.3|89923.2|89873.2|24
1637628100000|2021-11-23 00:41:40|89921.2|89871.2|89925.6|89875.6|89925.6|89875.6|89919.3|89869.3|21
1637628110000|2021-11-23 00:41:50|89924.9|89874.9|89926.6|89876.6|89928.6|89878.6|89924.9|89874.9|18
1637628120000|2021-11-23 00:42:00|89926.3|89876.3|89925|89875|89926.9|89876.9|89925|89875|19
1637628130000|2021-11-23 00:42:10|89925.2|89875.2|89926.6|89876.6|89928.2|89878.2|89925.2|89875.2|10
1637628140000|2021-11-23 00:42:20|89926.3|89876.3|89927.3|89877.3|89928.1|89878.1|89925.7|89875.7|6
1637628150000|2021-11-23 00:42:30|89927.6|89877.6|89927.8|89877.8|89930.8|89880.8|89925.5|89875.5|23
1637628160000|2021-11-23 00:42:40|89928.4|89878.4|89927.3|89877.3|89928.6|89878.6|89925.5|89875.5|16
1637628170000|2021-11-23 00:42:50|89926.9|89876.9|89929.7|89879.7|89932.1|89882.1|89925.8|89875.8|29
1637628180000|2021-11-23 00:43:00|89929.5|89879.5|89927.6|89877.6|89929.6|89879.6|89927.5|89877.5|23
1637628190000|2021-11-23 00:43:10|89927.5|89877.5|89924.4|89874.4|89927.8|89877.8|89923.6|89873.6|15
1637628200000|2021-11-23 00:43:20|89924.6|89874.6|89931.1|89881.1|89932.4|89882.4|89924.6|89874.6|27
1637628210000|2021-11-23 00:43:30|89932|89882|89934.2|89884.2|89934.6|89884.6|89930.6|89880.6|21
1637628220000|2021-11-23 00:43:40|89934|89884|89935.2|89885.2|89935.9|89885.9|89933.6|89883.6|30
1637628230000|2021-11-23 00:43:50|89935.3|89885.3|89937.2|89887.2|89937.9|89887.9|89934.8|89884.8|19
1637628240000|2021-11-23 00:44:00|89937|89887|89934.7|89884.7|89937.5|89887.5|89934.7|89884.7|15
1637628250000|2021-11-23 00:44:10|89935.1|89885.1|89934.1|89884.1|89936.2|89886.2|89933.2|89883.2|25
1637628260000|2021-11-23 00:44:20|89934.3|89884.3|89935.8|89885.8|89937.1|89887.1|89933.7|89883.7|22
1637628270000|2021-11-23 00:44:30|89934.1|89884.1|89935.6|89885.6|89937.4|89887.4|89934.1|89884.1|18
1637628280000|2021-11-23 00:44:40|89935.5|89885.5|89935.7|89885.7|89936|89886|89933.9|89883.9|18
1637628290000|2021-11-23 00:44:50|89935|89885|89936.5|89886.5|89937.9|89887.9|89935|89885|4
1637628300000|2021-11-23 00:45:00|89936.4|89886.4|89934.5|89884.5|89937.1|89887.1|89932.7|89882.7|16
1637628310000|2021-11-23 00:45:10|89934.7|89884.7|89937.4|89887.4|89939.7|89889.7|89934.7|89884.7|12
1637628320000|2021-11-23 00:45:20|89936.7|89886.7|89937.6|89887.6|89938.4|89888.4|89934.2|89884.2|20
1637628330000|2021-11-23 00:45:30|89937|89887|89937.1|89887.1|89937.7|89887.7|89935.4|89885.4|24
1637628340000|2021-11-23 00:45:40|89937.2|89887.2|89943.1|89893.1|89943.2|89893.2|89936.9|89886.9|25
1637628350000|2021-11-23 00:45:50|89942.9|89892.9|89942.4|89892.4|89943.5|89893.5|89942.3|89892.3|20
1637628360000|2021-11-23 00:46:00|89942.6|89892.6|89943.5|89893.5|89944.9|89894.9|89942.6|89892.6|27
1637628370000|2021-11-23 00:46:10|89943.2|89893.2|89944.9|89894.9|89946|89896|89942.8|89892.8|15
1637628380000|2021-11-23 00:46:20|89944.7|89894.7|89940.8|89890.8|89945.1|89895.1|89940.8|89890.8|21
1637628390000|2021-11-23 00:46:30|89941.1|89891.1|89941.8|89891.8|89941.9|89891.9|89940.6|89890.6|23
1637628400000|2021-11-23 00:46:40|89941.1|89891.1|89938.7|89888.7|89944|89894|89938.7|89888.7|22
1637628410000|2021-11-23 00:46:50|89938.5|89888.5|89938.8|89888.8|89939.5|89889.5|89938.3|89888.3|13
1637628420000|2021-11-23 00:47:00|89938.6|89888.6|89943.6|89893.6|89943.6|89893.6|89938.6|89888.6|29
1637628430000|2021-11-23 00:47:10|89943.8|89893.8|89945|89895|89945.4|89895.4|89943.6|89893.6|24
1637628440000|2021-11-23 00:47:20|89944.9|89894.9|89941.2|89891.2|89946|89896|89941.2|89891.2|27
1637628450000|2021-11-23 00:47:30|89944.3|89894.3|89943.3|89893.3|89944.5|89894.5|89939.3|89889.3|26
1637628460000|2021-11-23 00:47:40|89942.2|89892.2|89943.2|89893.2|89943.5|89893.5|89941.3|89891.3|20
1637628470000|2021-11-23 00:47:50|89943.4|89893.4|89944.3|89894.3|89944.5|89894.5|89942.7|89892.7|21
1637628480000|2021-11-23 00:48:00|89944.5|89894.5|89945.7|89895.7|89946.8|89896.8|89943.8|89893.8|39
1637628490000|2021-11-23 00:48:10|89945.6|89895.6|89943.7|89893.7|89945.6|89895.6|89943.1|89893.1|10
1637628500000|2021-11-23 00:48:20|89944.1|89894.1|89944.5|89894.5|89948.5|89898.5|89941.9|89891.9|34
1637628510000|2021-11-23 00:48:30|89944.9|89894.9|89945.4|89895.4|89946.8|89896.8|89944.9|89894.9|25
1637628520000|2021-11-23 00:48:40|89945.1|89895.1|89945.1|89895.1|89945.4|89895.4|89943.7|89893.7|19
1637628530000|2021-11-23 00:48:50|89945|89895|89946.4|89896.4|89947.2|89897.2|89944.3|89894.3|19
1637628540000|2021-11-23 00:49:00|89946.5|89896.5|89946.4|89896.4|89947.2|89897.2|89946.4|89896.4|20
1637628550000|2021-11-23 00:49:10|89946|89896|89948.1|89898.1|89948.5|89898.5|89945.9|89895.9|14
1637628560000|2021-11-23 00:49:20|89947.6|89897.6|89944.9|89894.9|89947.6|89897.6|89943.4|89893.4|27
1637628570000|2021-11-23 00:49:30|89945|89895|89947.9|89897.9|89948.4|89898.4|89944.6|89894.6|30
1637628580000|2021-11-23 00:49:40|89948.1|89898.1|89951.7|89901.7|89951.8|89901.8|89947.3|89897.3|29
1637628590000|2021-11-23 00:49:50|89951.8|89901.8|89952.7|89902.7|89953|89903|89951.4|89901.4|19
1637628600000|2021-11-23 00:50:00|89952.6|89902.6|89953|89903|89953|89903|89951.2|89901.2|23
1637628610000|2021-11-23 00:50:10|89952.8|89902.8|89952|89902|89952.8|89902.8|89951.9|89901.9|10
1637628620000|2021-11-23 00:50:20|89951.4|89901.4|89953|89903|89953.1|89903.1|89951.3|89901.3|14
1637628630000|2021-11-23 00:50:30|89952.8|89902.8|89952.5|89902.5|89952.9|89902.9|89952.2|89902.2|13
1637628640000|2021-11-23 00:50:40|89952.2|89902.2|89953.8|89903.8|89955.4|89905.4|89951.8|89901.8|22
1637628650000|2021-11-23 00:50:50|89953.6|89903.6|89956.7|89906.7|89957.4|89907.4|89953.6|89903.6|14
1637628660000|2021-11-23 00:51:00|89956.6|89906.6|89963.3|89913.3|89964.6|89914.6|89956.5|89906.5|36
1637628670000|2021-11-23 00:51:10|89963.4|89913.4|89957.7|89907.7|89964.2|89914.2|89957.7|89907.7|48
1637628680000|2021-11-23 00:51:20|89957.8|89907.8|89956.6|89906.6|89958.4|89908.4|89956.3|89906.3|33
1637628690000|2021-11-23 00:51:30|89956.4|89906.4|89949.6|89899.6|89956.4|89906.4|89949.6|89899.6|39
1637628700000|2021-11-23 00:51:40|89949.7|89899.7|89953.9|89903.9|89953.9|89903.9|89949.4|89899.4|29
1637628710000|2021-11-23 00:51:50|89953.5|89903.5|89953.3|89903.3|89954.9|89904.9|89952.8|89902.8|18
1637628720000|2021-11-23 00:52:00|89953.8|89903.8|89953.9|89903.9|89955.5|89905.5|89953.4|89903.4|22
1637628730000|2021-11-23 00:52:10|89953.4|89903.4|89952.4|89902.4|89953.8|89903.8|89951.7|89901.7|15
1637628740000|2021-11-23 00:52:20|89952.6|89902.6|89954.5|89904.5|89955.9|89905.9|89952.1|89902.1|27
1637628750000|2021-11-23 00:52:30|89954.2|89904.2|89950.9|89900.9|89954.9|89904.9|89950.2|89900.2|24
1637628760000|2021-11-23 00:52:40|89950.5|89900.5|89950|89900|89950.5|89900.5|89949.4|89899.4|11
1637628770000|2021-11-23 00:52:50|89949.7|89899.7|89945.7|89895.7|89949.7|89899.7|89944.4|89894.4|41
1637628780000|2021-11-23 00:53:00|89948.1|89898.1|89946.6|89896.6|89948.6|89898.6|89946.5|89896.5|26
1637628790000|2021-11-23 00:53:10|89946.9|89896.9|89947.4|89897.4|89947.5|89897.5|89946.4|89896.4|13
1637628800000|2021-11-23 00:53:20|89947.3|89897.3|89937.6|89887.6|89947.3|89897.3|89936.5|89886.5|33
1637628810000|2021-11-23 00:53:30|89937.4|89887.4|89935.4|89885.4|89937.4|89887.4|89935.2|89885.2|20
1637628820000|2021-11-23 00:53:40|89935.1|89885.1|89931.4|89881.4|89935.2|89885.2|89930.8|89880.8|23
1637628830000|2021-11-23 00:53:50|89931.6|89881.6|89929.1|89879.1|89932.4|89882.4|89928.8|89878.8|29
1637628840000|2021-11-23 00:54:00|89929.3|89879.3|89949.6|89899.6|89949.6|89899.6|89929.3|89879.3|40
1637628850000|2021-11-23 00:54:10|89949.5|89899.5|89960|89910|89961.7|89911.7|89949.4|89899.4|29
1637628860000|2021-11-23 00:54:20|89959.8|89909.8|89960.8|89910.8|89961.4|89911.4|89959.4|89909.4|31
1637628870000|2021-11-23 00:54:30|89961.1|89911.1|89966.5|89916.5|89966.5|89916.5|89961.1|89911.1|27
1637628880000|2021-11-23 00:54:40|89966.6|89916.6|89968.7|89918.7|89968.8|89918.8|89966.5|89916.5|21
1637628890000|2021-11-23 00:54:50|89968.9|89918.9|89971.2|89921.2|89974.2|89924.2|89967.8|89917.8|39
1637628900000|2021-11-23 00:55:00|89971.1|89921.1|89960.4|89910.4|89971.3|89921.3|89958.7|89908.7|51
1637628910000|2021-11-23 00:55:10|89960.3|89910.3|89960.4|89910.4|89960.8|89910.8|89959.6|89909.6|20
1637628920000|2021-11-23 00:55:20|89961|89911|89938.6|89888.6|89961.4|89911.4|89938.6|89888.6|28
1637628930000|2021-11-23 00:55:30|89940.3|89890.3|89939|89889|89940.8|89890.8|89936|89886|27
1637628940000|2021-11-23 00:55:40|89938.5|89888.5|89932.6|89882.6|89938.6|89888.6|89931.4|89881.4|25
1637628950000|2021-11-23 00:55:50|89932.4|89882.4|89927.7|89877.7|89932.4|89882.4|89927.1|89877.1|32
1637628960000|2021-11-23 00:56:00|89927.9|89877.9|89927.3|89877.3|89929.4|89879.4|89926.6|89876.6|59
1637628970000|2021-11-23 00:56:10|89927.2|89877.2|89932|89882|89944.9|89894.9|89927.2|89877.2|34
1637628980000|2021-11-23 00:56:20|89931.1|89881.1|89925.2|89875.2|89932.9|89882.9|89923.3|89873.3|48
1637628990000|2021-11-23 00:56:30|89925.3|89875.3|89923.7|89873.7|89925.7|89875.7|89923.5|89873.5|41
1637629000000|2021-11-23 00:56:40|89923.6|89873.6|89923.7|89873.7|89924.4|89874.4|89923.3|89873.3|20
1637629010000|2021-11-23 00:56:50|89923.5|89873.5|89933.6|89883.6|89939.9|89889.9|89922.9|89872.9|29
1637629020000|2021-11-23 00:57:00|89933.4|89883.4|89939.9|89889.9|89941.3|89891.3|89933.4|89883.4|43
1637629030000|2021-11-23 00:57:10|89940|89890|89938.3|89888.3|89942.4|89892.4|89937.5|89887.5|30
1637629040000|2021-11-23 00:57:20|89938.8|89888.8|89942.3|89892.3|89942.8|89892.8|89938.7|89888.7|20
1637629050000|2021-11-23 00:57:30|89942.2|89892.2|89941.6|89891.6|89942.7|89892.7|89941.4|89891.4|19
1637629060000|2021-11-23 00:57:40|89941.7|89891.7|89943.1|89893.1|89945.1|89895.1|89941.1|89891.1|17
1637629070000|2021-11-23 00:57:50|89941.7|89891.7|89958.8|89908.8|89961.5|89911.5|89941.7|89891.7|34
1637629080000|2021-11-23 00:58:00|89959.2|89909.2|89949.6|89899.6|89962.1|89912.1|89948.7|89898.7|33
1637629090000|2021-11-23 00:58:10|89950|89900|89948.8|89898.8|89950|89900|89948.5|89898.5|12
1637629100000|2021-11-23 00:58:20|89948.9|89898.9|89948.7|89898.7|89950.7|89900.7|89948|89898|25
1637629110000|2021-11-23 00:58:30|89948.9|89898.9|89947.4|89897.4|89949.1|89899.1|89946.6|89896.6|17
1637629120000|2021-11-23 00:58:40|89947.6|89897.6|89947.6|89897.6|89951.4|89901.4|89946.2|89896.2|21
1637629130000|2021-11-23 00:58:50|89948|89898|89952.7|89902.7|89954.7|89904.7|89948|89898|19
1637629140000|2021-11-23 00:59:00|89954.4|89904.4|89952|89902|89954.4|89904.4|89950.9|89900.9|18
1637629150000|2021-11-23 00:59:10|89952.1|89902.1|89951.9|89901.9|89952.1|89902.1|89951.1|89901.1|15
1637629160000|2021-11-23 00:59:20|89952|89902|89950.8|89900.8|89952.5|89902.5|89950.3|89900.3|15
1637629170000|2021-11-23 00:59:30|89950.9|89900.9|89949.2|89899.2|89952.6|89902.6|89948.5|89898.5|23
1637629180000|2021-11-23 00:59:40|89948.4|89898.4|89947.8|89897.8|89949.2|89899.2|89947.5|89897.5|16
1637629190000|2021-11-23 00:59:50|89948|89898|89950.8|89900.8|89954.9|89904.9|89948|89898|14
1637629200000|2021-11-23 01:00:00|89950.9|89900.9|89951.8|89901.8|89953.9|89903.9|89948.8|89898.8|55
1637629210000|2021-11-23 01:00:10|89951.7|89901.7|89951.8|89901.8|89954.9|89904.9|89951.7|89901.7|33
1637629220000|2021-11-23 01:00:20|89952.1|89902.1|89951.5|89901.5|89953.3|89903.3|89949.2|89899.2|30
1637629230000|2021-11-23 01:00:30|89951.3|89901.3|89956.7|89906.7|89958.6|89908.6|89951.3|89901.3|44
1637629240000|2021-11-23 01:00:40|89956.2|89906.2|89953.8|89903.8|89956.4|89906.4|89953.6|89903.6|32
1637629250000|2021-11-23 01:00:50|89953.6|89903.6|89954.1|89904.1|89955.6|89905.6|89953.5|89903.5|23
1637629260000|2021-11-23 01:01:00|89954|89904|89956.1|89906.1|89959.9|89909.9|89954|89904|23
1637629270000|2021-11-23 01:01:10|89955.9|89905.9|89960|89910|89960.9|89910.9|89955.8|89905.8|23
1637629280000|2021-11-23 01:01:20|89960.1|89910.1|89960.9|89910.9|89961.1|89911.1|89959.7|89909.7|23
1637629290000|2021-11-23 01:01:30|89960.1|89910.1|89959.1|89909.1|89961.1|89911.1|89958.6|89908.6|30
1637629300000|2021-11-23 01:01:40|89959.2|89909.2|89950.7|89900.7|89959.2|89909.2|89950.4|89900.4|46
1637629310000|2021-11-23 01:01:50|89949.9|89899.9|89950.3|89900.3|89951|89901|89949.3|89899.3|29
1637629320000|2021-11-23 01:02:00|89950.1|89900.1|89951|89901|89951.5|89901.5|89948.7|89898.7|29
1637629330000|2021-11-23 01:02:10|89950.9|89900.9|89944|89894|89950.9|89900.9|89943.9|89893.9|46
1637629340000|2021-11-23 01:02:20|89944.9|89894.9|89944.6|89894.6|89945.6|89895.6|89943.8|89893.8|18
1637629350000|2021-11-23 01:02:30|89943.8|89893.8|89941|89891|89944|89894|89936.9|89886.9|54
1637629360000|2021-11-23 01:02:40|89940.9|89890.9|89939.4|89889.4|89941.7|89891.7|89939.4|89889.4|16
1637629370000|2021-11-23 01:02:50|89939.9|89889.9|89939.9|89889.9|89940.4|89890.4|89939|89889|24
1637629380000|2021-11-23 01:03:00|89940|89890|89941.5|89891.5|89947.4|89897.4|89940|89890|40
1637629390000|2021-11-23 01:03:10|89941.3|89891.3|89940.8|89890.8|89941.9|89891.9|89940.6|89890.6|28
1637629400000|2021-11-23 01:03:20|89941.4|89891.4|89941.1|89891.1|89942.8|89892.8|89940.7|89890.7|27
1637629410000|2021-11-23 01:03:30|89941.6|89891.6|89938.6|89888.6|89941.8|89891.8|89938.5|89888.5|22
1637629420000|2021-11-23 01:03:40|89938.3|89888.3|89940.8|89890.8|89941.2|89891.2|89938.1|89888.1|23
1637629430000|2021-11-23 01:03:50|89940.6|89890.6|89938.3|89888.3|89940.6|89890.6|89937.5|89887.5|20
1637629440000|2021-11-23 01:04:00|89938.2|89888.2|89939.7|89889.7|89942.4|89892.4|89937.1|89887.1|38
1637629450000|2021-11-23 01:04:10|89941.1|89891.1|89938.4|89888.4|89941.1|89891.1|89937.9|89887.9|25
1637629460000|2021-11-23 01:04:20|89938.3|89888.3|89938.1|89888.1|89938.6|89888.6|89936.6|89886.6|17
1637629470000|2021-11-23 01:04:30|89938.3|89888.3|89941.7|89891.7|89943.5|89893.5|89938.1|89888.1|39
1637629480000|2021-11-23 01:04:40|89941.6|89891.6|89944|89894|89944|89894|89939.3|89889.3|35
1637629490000|2021-11-23 01:04:50|89942.9|89892.9|89939.7|89889.7|89944.1|89894.1|89939.7|89889.7|31
1637629500000|2021-11-23 01:05:00|89939.5|89889.5|89939.6|89889.6|89940.2|89890.2|89938.7|89888.7|15
1637629510000|2021-11-23 01:05:10|89939.7|89889.7|89938.2|89888.2|89940.8|89890.8|89937.7|89887.7|30
1637629520000|2021-11-23 01:05:20|89937.4|89887.4|89938.8|89888.8|89940.5|89890.5|89937.3|89887.3|25
1637629530000|2021-11-23 01:05:30|89938.7|89888.7|89936.4|89886.4|89938.7|89888.7|89935.2|89885.2|35
1637629540000|2021-11-23 01:05:40|89937.6|89887.6|89937.3|89887.3|89940|89890|89936.7|89886.7|31
1637629550000|2021-11-23 01:05:50|89937.6|89887.6|89938|89888|89938.1|89888.1|89935.7|89885.7|30
1637629560000|2021-11-23 01:06:00|89937.5|89887.5|89931|89881|89938.8|89888.8|89930.1|89880.1|42
1637629570000|2021-11-23 01:06:10|89930.9|89880.9|89930.4|89880.4|89934.8|89884.8|89929.3|89879.3|60
1637629580000|2021-11-23 01:06:20|89930.6|89880.6|89930.7|89880.7|89932.4|89882.4|89929.2|89879.2|49
1637629590000|2021-11-23 01:06:30|89931.4|89881.4|89929.8|89879.8|89931.4|89881.4|89928.9|89878.9|34
1637629600000|2021-11-23 01:06:40|89929.5|89879.5|89931.5|89881.5|89934|89884|89927.9|89877.9|27
1637629610000|2021-11-23 01:06:50|89931.1|89881.1|89933.1|89883.1|89935.3|89885.3|89930|89880|50
1637629620000|2021-11-23 01:07:00|89931|89881|89933.5|89883.5|89933.5|89883.5|89929.7|89879.7|33
1637629630000|2021-11-23 01:07:10|89933.8|89883.8|89934.2|89884.2|89934.4|89884.4|89930.6|89880.6|45
1637629640000|2021-11-23 01:07:20|89933.8|89883.8|89935.4|89885.4|89936.8|89886.8|89933.8|89883.8|48
1637629650000|2021-11-23 01:07:30|89935.3|89885.3|89932.3|89882.3|89936.4|89886.4|89930.8|89880.8|32
1637629660000|2021-11-23 01:07:40|89932.9|89882.9|89934.7|89884.7|89935.8|89885.8|89930.8|89880.8|33
1637629670000|2021-11-23 01:07:50|89934.3|89884.3|89938.2|89888.2|89940.3|89890.3|89933.5|89883.5|32
1637629680000|2021-11-23 01:08:00|89937.9|89887.9|89939|89889|89940|89890|89937.1|89887.1|36
1637629690000|2021-11-23 01:08:10|89938.5|89888.5|89931.1|89881.1|89938.6|89888.6|89930.6|89880.6|42
1637629700000|2021-11-23 01:08:20|89931|89881|89929.9|89879.9|89931.7|89881.7|89929.9|89879.9|20
1637629710000|2021-11-23 01:08:30|89930|89880|89932.8|89882.8|89934|89884|89929.7|89879.7|13
1637629720000|2021-11-23 01:08:40|89933.4|89883.4|89929.2|89879.2|89934.1|89884.1|89928.2|89878.2|27
1637629730000|2021-11-23 01:08:50|89929.5|89879.5|89928.3|89878.3|89929.7|89879.7|89927.4|89877.4|28
1637629740000|2021-11-23 01:09:00|89927.6|89877.6|89933|89883|89933|89883|89925.5|89875.5|34
1637629750000|2021-11-23 01:09:10|89933.3|89883.3|89932.8|89882.8|89934|89884|89931.5|89881.5|21
1637629760000|2021-11-23 01:09:20|89933|89883|89930.8|89880.8|89933.2|89883.2|89930.8|89880.8|25
1637629770000|2021-11-23 01:09:30|89930.9|89880.9|89930.9|89880.9|89932.5|89882.5|89930.8|89880.8|20
1637629780000|2021-11-23 01:09:40|89931.5|89881.5|89921.3|89871.3|89931.5|89881.5|89921.3|89871.3|19
1637629790000|2021-11-23 01:09:50|89923.1|89873.1|89924.3|89874.3|89925|89875|89922.4|89872.4|38
1637629800000|2021-11-23 01:10:00|89922.2|89872.2|89929|89879|89929.7|89879.7|89922.2|89872.2|40
1637629810000|2021-11-23 01:10:10|89928.9|89878.9|89932.5|89882.5|89932.5|89882.5|89928.8|89878.8|27
1637629820000|2021-11-23 01:10:20|89931.9|89881.9|89939.4|89889.4|89942.4|89892.4|89931.8|89881.8|48
1637629830000|2021-11-23 01:10:30|89939.3|89889.3|89946.4|89896.4|89946.8|89896.8|89938.5|89888.5|29
1637629840000|2021-11-23 01:10:40|89945.9|89895.9|89951.2|89901.2|89951.2|89901.2|89945.1|89895.1|24
1637629850000|2021-11-23 01:10:50|89951.3|89901.3|89950.1|89900.1|89952.1|89902.1|89950.1|89900.1|22
1637629860000|2021-11-23 01:11:00|89949.9|89899.9|89950.1|89900.1|89950.4|89900.4|89948.6|89898.6|19
1637629870000|2021-11-23 01:11:10|89949.9|89899.9|89932.4|89882.4|89950.2|89900.2|89932|89854.2|31
1637629880000|2021-11-23 01:11:20|89933.3|89883.3|89926.8|89876.8|89934.7|89884.7|89919.9|89869.9|50
1637629890000|2021-11-23 01:11:30|89926.7|89876.7|89920.3|89870.3|89926.7|89876.7|89920.2|89870.2|39
1637629900000|2021-11-23 01:11:40|89919.8|89869.8|89916.4|89866.4|89920.1|89870.1|89915.4|89865.4|28
1637629910000|2021-11-23 01:11:50|89916.1|89866.1|89913.5|89863.5|89917.4|89867.4|89913.5|89863.5|24
1637629920000|2021-11-23 01:12:00|89913.1|89863.1|89910.3|89860.3|89913.9|89863.9|89910.1|89860.1|35
1637629930000|2021-11-23 01:12:10|89910.9|89860.9|89905.1|89855.1|89911.5|89861.5|89904.6|89854.6|47
1637629940000|2021-11-23 01:12:20|89905.8|89855.8|89901.3|89851.3|89905.8|89855.8|89900.4|89850.4|36
1637629950000|2021-11-23 01:12:30|89901.5|89851.5|89904.4|89854.4|89904.4|89854.4|89900.6|89850.6|43
1637629960000|2021-11-23 01:12:40|89904.5|89854.5|89910.6|89860.6|89910.6|89860.6|89903.2|89853.2|34
1637629970000|2021-11-23 01:12:50|89916.9|89866.9|89937|89887|89938.9|89888.9|89916.9|89866.9|40
1637629980000|2021-11-23 01:13:00|89932.2|89882.2|89934.4|89884.4|89935.9|89885.9|89930.3|89880.3|39
1637629990000|2021-11-23 01:13:10|89934.6|89884.6|89924.8|89874.8|89935.3|89885.3|89923.9|89873.9|48
1637630000000|2021-11-23 01:13:20|89924.9|89874.9|89923.6|89873.6|89925.9|89875.9|89923.4|89873.4|33
1637630010000|2021-11-23 01:13:30|89924.1|89874.1|89924.2|89874.2|89924.4|89874.4|89923.1|89873.1|16
1637630020000|2021-11-23 01:13:40|89922.6|89872.6|89922.5|89872.5|89926.8|89876.8|89922.4|89872.4|16
1637630030000|2021-11-23 01:13:50|89921.4|89871.4|89923.7|89873.7|89924.4|89874.4|89921.4|89871.4|13
1637630040000|2021-11-23 01:14:00|89922.3|89872.3|89932.1|89882.1|89932.5|89882.5|89922.3|89872.3|51
1637630050000|2021-11-23 01:14:10|89932.2|89882.2|89929.3|89879.3|89933.6|89883.6|89929.2|89879.2|32
1637630060000|2021-11-23 01:14:20|89929.4|89879.4|89929.7|89879.7|89930.7|89880.7|89928.4|89878.4|28
1637630070000|2021-11-23 01:14:30|89929.5|89879.5|89930.4|89880.4|89931.3|89881.3|89929.3|89879.3|27
1637630080000|2021-11-23 01:14:40|89930.3|89880.3|89935.1|89885.1|89935.8|89885.8|89929.5|89879.5|32
1637630090000|2021-11-23 01:14:50|89932.4|89882.4|89936.8|89886.8|89937.8|89887.8|89930.3|89880.3|32
1637630100000|2021-11-23 01:15:00|89935.7|89885.7|89941.8|89891.8|89942.8|89892.8|89934.5|89884.5|54
1637630110000|2021-11-23 01:15:10|89940.9|89890.9|89943.1|89893.1|89943.3|89893.3|89939|89889|59
1637630120000|2021-11-23 01:15:20|89943|89893|89942.8|89892.8|89943.8|89893.8|89941.3|89891.3|40
1637630130000|2021-11-23 01:15:30|89943|89893|89934.1|89884.1|89943|89893|89932.8|89882.8|44
1637630140000|2021-11-23 01:15:40|89934|89884|89933.5|89883.5|89934.8|89884.8|89933.2|89883.2|32
1637630150000|2021-11-23 01:15:50|89933.6|89883.6|89934.1|89884.1|89935.7|89885.7|89933.6|89883.6|29
1637630160000|2021-11-23 01:16:00|89933.9|89883.9|89937.9|89887.9|89940.1|89890.1|89932.6|89882.6|50
1637630170000|2021-11-23 01:16:10|89937.5|89887.5|89934.6|89884.6|89939.5|89889.5|89931.6|89881.6|56
1637630180000|2021-11-23 01:16:20|89935.5|89885.5|89935.3|89885.3|89939|89889|89933.6|89883.6|48
1637630190000|2021-11-23 01:16:30|89934.6|89884.6|89934.5|89884.5|89935.7|89885.7|89931.9|89881.9|40
1637630200000|2021-11-23 01:16:40|89934.3|89884.3|89931.2|89881.2|89934.3|89884.3|89928.7|89878.7|32
1637630210000|2021-11-23 01:16:50|89931.6|89881.6|89933|89883|89933.8|89883.8|89931|89881|44
1637630220000|2021-11-23 01:17:00|89933.2|89883.2|89927.9|89877.9|89933.2|89883.2|89927.8|89877.8|31
1637630230000|2021-11-23 01:17:10|89927.5|89877.5|89925.8|89875.8|89927.7|89877.7|89925.8|89875.8|26
1637630240000|2021-11-23 01:17:20|89926.4|89876.4|89927.6|89877.6|89928|89878|89925.8|89875.8|15
1637630250000|2021-11-23 01:17:30|89926.9|89876.9|89927.4|89877.4|89929.2|89879.2|89926.9|89876.9|15
1637630260000|2021-11-23 01:17:40|89928.2|89878.2|89931.2|89881.2|89931.4|89881.4|89926.3|89876.3|38
1637630270000|2021-11-23 01:17:50|89930.9|89880.9|89930.7|89880.7|89932|89882|89929.8|89879.8|21
1637630280000|2021-11-23 01:18:00|89931.3|89881.3|89933.2|89883.2|89935.2|89885.2|89931|89881|39
1637630290000|2021-11-23 01:18:10|89932.6|89882.6|89926.3|89876.3|89932.6|89882.6|89924.9|89874.9|38
1637630300000|2021-11-23 01:18:20|89926.6|89876.6|89926|89876|89929.9|89879.9|89925.6|89875.6|25
1637630310000|2021-11-23 01:18:30|89925.8|89875.8|89926.1|89876.1|89927.9|89877.9|89925.7|89875.7|33
1637630320000|2021-11-23 01:18:40|89926.3|89876.3|89925.8|89875.8|89926.3|89876.3|89924|89874|20
1637630330000|2021-11-23 01:18:50|89925.3|89875.3|89924.5|89874.5|89925.9|89875.9|89924.5|89874.5|14
1637630340000|2021-11-23 01:19:00|89923.8|89873.8|89924|89874|89927.1|89877.1|89921.9|89871.9|34
1637630350000|2021-11-23 01:19:10|89924.5|89874.5|89922.9|89872.9|89927.2|89877.2|89922.4|89872.4|21
1637630360000|2021-11-23 01:19:20|89923.5|89873.5|89925|89875|89926.5|89876.5|89922.4|89872.4|23
1637630370000|2021-11-23 01:19:30|89924.4|89874.4|89924|89874|89924.9|89874.9|89922|89872|33
1637630380000|2021-11-23 01:19:40|89925|89875|89922.5|89872.5|89925.4|89875.4|89921.8|89871.8|35
1637630390000|2021-11-23 01:19:50|89922.4|89872.4|89921.1|89871.1|89922.9|89872.9|89921.1|89871.1|34
1637630400000|2021-11-23 01:20:00|89921.7|89871.7|89919.9|89869.9|89922.3|89872.3|89919.9|89869.9|36
1637630410000|2021-11-23 01:20:10|89919.8|89869.8|89921.1|89871.1|89921.3|89871.3|89918.3|89868.3|32
1637630420000|2021-11-23 01:20:20|89921.4|89871.4|89920|89870|89921.7|89871.7|89919.7|89869.7|26
1637630430000|2021-11-23 01:20:30|89919.6|89869.6|89920.5|89870.5|89921|89871|89918.9|89868.9|29
1637630440000|2021-11-23 01:20:40|89920.7|89870.7|89920.9|89870.9|89922.1|89872.1|89919.6|89869.6|18
1637630450000|2021-11-23 01:20:50|89920.6|89870.6|89919.8|89869.8|89922.1|89872.1|89919.5|89869.5|32
1637630460000|2021-11-23 01:21:00|89920.1|89870.1|89920.8|89870.8|89921.3|89871.3|89917.4|89867.4|22
1637630470000|2021-11-23 01:21:10|89920.5|89870.5|89920.3|89870.3|89922.1|89872.1|89919.7|89869.7|16
1637630480000|2021-11-23 01:21:20|89920.6|89870.6|89923.3|89873.3|89923.3|89873.3|89920.4|89870.4|16
1637630490000|2021-11-23 01:21:30|89922.3|89872.3|89921.1|89871.1|89923.2|89873.2|89920.6|89870.6|24
1637630500000|2021-11-23 01:21:40|89921.4|89871.4|89918.5|89868.5|89922.4|89872.4|89918.5|89868.5|27
1637630510000|2021-11-23 01:21:50|89920.7|89870.7|89919.6|89869.6|89922.5|89872.5|89919.6|89869.6|31
1637630520000|2021-11-23 01:22:00|89920.3|89870.3|89922.5|89872.5|89924.2|89874.2|89920|89870|16
1637630530000|2021-11-23 01:22:10|89922|89872|89920.4|89870.4|89922.5|89872.5|89920.2|89870.2|15
1637630540000|2021-11-23 01:22:20|89921.1|89871.1|89920.8|89870.8|89924.2|89874.2|89920.8|89870.8|30
1637630550000|2021-11-23 01:22:30|89921.3|89871.3|89920.4|89870.4|89922.2|89872.2|89919.7|89869.7|29
1637630560000|2021-11-23 01:22:40|89920.3|89870.3|89921.4|89871.4|89921.5|89871.5|89918.5|89868.5|22
1637630570000|2021-11-23 01:22:50|89921.8|89871.8|89922.2|89872.2|89924.6|89874.6|89920.9|89870.9|26
1637630580000|2021-11-23 01:23:00|89921.6|89871.6|89922|89872|89923.1|89873.1|89918.7|89868.7|31
1637630590000|2021-11-23 01:23:10|89921.5|89871.5|89921.6|89871.6|89922.3|89872.3|89919.9|89869.9|26
1637630600000|2021-11-23 01:23:20|89921.5|89871.5|89924.1|89874.1|89925.2|89875.2|89921.5|89871.5|32
1637630610000|2021-11-23 01:23:30|89924|89874|89922.4|89872.4|89924|89874|89922|89872|29
1637630620000|2021-11-23 01:23:40|89922.7|89872.7|89921.3|89871.3|89922.7|89872.7|89921|89871|18
1637630630000|2021-11-23 01:23:50|89921|89871|89920.1|89870.1|89923.4|89873.4|89920.1|89870.1|32
1637630640000|2021-11-23 01:24:00|89920.3|89870.3|89921|89871|89922.7|89872.7|89920.3|89870.3|37
1637630650000|2021-11-23 01:24:10|89921.6|89871.6|89919.8|89869.8|89921.8|89871.8|89918.5|89868.5|23
1637630660000|2021-11-23 01:24:20|89920.1|89870.1|89921.1|89871.1|89923.4|89873.4|89919.1|89869.1|21
1637630670000|2021-11-23 01:24:30|89921.3|89871.3|89921.2|89871.2|89921.9|89871.9|89920|89870|30
1637630680000|2021-11-23 01:24:40|89920.5|89870.5|89921.2|89871.2|89922|89872|89920.5|89870.5|20
1637630690000|2021-11-23 01:24:50|89920.9|89870.9|89923.6|89873.6|89923.8|89873.8|89918.8|89868.8|21
1637630700000|2021-11-23 01:25:00|89923.8|89873.8|89919.7|89869.7|89923.8|89873.8|89917.8|89867.8|34
1637630710000|2021-11-23 01:25:10|89920|89870|89919.6|89869.6|89921.9|89871.9|89919.5|89869.5|38
1637630720000|2021-11-23 01:25:20|89919.9|89869.9|89917.1|89867.1|89920.6|89870.6|89916.9|89866.9|41
1637630730000|2021-11-23 01:25:30|89917|89867|89919|89869|89919|89869|89914.6|89864.6|45
1637630740000|2021-11-23 01:25:40|89919.2|89869.2|89921.1|89871.1|89922.3|89872.3|89916.7|89866.7|43
1637630750000|2021-11-23 01:25:50|89921.3|89871.3|89920.8|89870.8|89922.6|89872.6|89919.9|89869.9|23
1637630760000|2021-11-23 01:26:00|89921.2|89871.2|89920.9|89870.9|89922.7|89872.7|89918.4|89868.4|57
1637630770000|2021-11-23 01:26:10|89921|89871|89921.1|89871.1|89921.8|89871.8|89919.3|89869.3|35
1637630780000|2021-11-23 01:26:20|89920.8|89870.8|89919.7|89869.7|89921.7|89871.7|89919.5|89869.5|34
1637630790000|2021-11-23 01:26:30|89921.1|89871.1|89919.5|89869.5|89921.7|89871.7|89918.5|89868.5|19
1637630800000|2021-11-23 01:26:40|89920.2|89870.2|89920.5|89870.5|89920.5|89870.5|89918.6|89868.6|25
1637630810000|2021-11-23 01:26:50|89919.6|89869.6|89920.5|89870.5|89922.7|89872.7|89918.8|89868.8|36
1637630820000|2021-11-23 01:27:00|89920.4|89870.4|89916.6|89866.6|89921.2|89871.2|89916.6|89866.6|34
1637630830000|2021-11-23 01:27:10|89916.7|89866.7|89916.2|89866.2|89917.9|89867.9|89911.8|89861.8|61
1637630840000|2021-11-23 01:27:20|89916.9|89866.9|89916.5|89866.5|89917.6|89867.6|89915.9|89865.9|34
1637630850000|2021-11-23 01:27:30|89916.4|89866.4|89918.3|89868.3|89918.3|89868.3|89915.6|89865.6|29
1637630860000|2021-11-23 01:27:40|89918|89868|89919.7|89869.7|89921.2|89871.2|89918|89868|40
1637630870000|2021-11-23 01:27:50|89918.9|89868.9|89917|89867|89920.4|89870.4|89916.6|89866.6|41
1637630880000|2021-11-23 01:28:00|89917.2|89867.2|89921.7|89871.7|89922.5|89872.5|89917.2|89867.2|33
1637630890000|2021-11-23 01:28:10|89921.9|89871.9|89920.9|89870.9|89921.9|89871.9|89920.9|89870.9|15
1637630900000|2021-11-23 01:28:20|89920.8|89870.8|89918.8|89868.8|89920.8|89870.8|89918.7|89868.7|29
1637630910000|2021-11-23 01:28:30|89918.9|89868.9|89918.4|89868.4|89919.4|89869.4|89917.9|89867.9|17
1637630920000|2021-11-23 01:28:40|89919.2|89869.2|89918.8|89868.8|89921.1|89871.1|89917.7|89867.7|39
1637630930000|2021-11-23 01:28:50|89919.2|89869.2|89918.5|89868.5|89919.4|89869.4|89917.7|89867.7|31
1637630940000|2021-11-23 01:29:00|89918.1|89868.1|89919.1|89869.1|89920.3|89870.3|89918|89868|40
1637630950000|2021-11-23 01:29:10|89919|89869|89916|89866|89919.5|89869.5|89915.9|89865.9|30
1637630960000|2021-11-23 01:29:20|89915.5|89865.5|89913.9|89863.9|89919.3|89869.3|89913.9|89863.9|28
1637630970000|2021-11-23 01:29:30|89913.7|89863.7|89918.2|89868.2|89919.3|89869.3|89913.7|89863.7|27
1637630980000|2021-11-23 01:29:40|89916.6|89866.6|89916.3|89866.3|89918|89868|89915.5|89865.5|35
1637630990000|2021-11-23 01:29:50|89916.4|89866.4|89921.1|89871.1|89921.1|89871.1|89915.4|89865.4|49
1637631000000|2021-11-23 01:30:00|89922.1|89872.1|89924.4|89874.4|89926.2|89876.2|89922.1|89872.1|61
1637631010000|2021-11-23 01:30:10|89924.8|89874.8|89924.1|89874.1|89925.5|89875.5|89922.2|89872.2|35
1637631020000|2021-11-23 01:30:20|89924.3|89874.3|89924.6|89874.6|89925.5|89875.5|89923|89873|35
1637631030000|2021-11-23 01:30:30|89925.6|89875.6|89917.3|89867.3|89925.8|89875.8|89917.3|89867.3|42
1637631040000|2021-11-23 01:30:40|89919.5|89869.5|89923.8|89873.8|89924.2|89874.2|89919.1|89869.1|21
1637631050000|2021-11-23 01:30:50|89923.2|89873.2|89924.9|89874.9|89926.4|89876.4|89922.1|89872.1|28
1637631060000|2021-11-23 01:31:00|89925|89875|89926.5|89876.5|89926.8|89876.8|89925|89875|27
1637631070000|2021-11-23 01:31:10|89926.6|89876.6|89926.3|89876.3|89927.1|89877.1|89925.8|89875.8|28
1637631080000|2021-11-23 01:31:20|89926.2|89876.2|89924.2|89874.2|89928.6|89878.6|89924.2|89874.2|29
1637631090000|2021-11-23 01:31:30|89923.9|89873.9|89922.5|89872.5|89926.5|89876.5|89921.5|89871.5|36
1637631100000|2021-11-23 01:31:40|89922.4|89872.4|89915.4|89865.4|89922.4|89872.4|89915|89865|35
1637631110000|2021-11-23 01:31:50|89916.3|89866.3|89920.5|89870.5|89920.8|89870.8|89915.1|89865.1|49
1637631120000|2021-11-23 01:32:00|89920.3|89870.3|89920.9|89870.9|89921.6|89871.6|89918|89868|35
1637631130000|2021-11-23 01:32:10|89920.4|89870.4|89918.7|89868.7|89922.3|89872.3|89918.6|89868.6|35
1637631140000|2021-11-23 01:32:20|89918.4|89868.4|89920.7|89870.7|89921.9|89871.9|89917.7|89867.7|38
1637631150000|2021-11-23 01:32:30|89920.2|89870.2|89919.6|89869.6|89921.1|89871.1|89917.3|89867.3|39
1637631160000|2021-11-23 01:32:40|89919.7|89869.7|89920.3|89870.3|89922|89872|89918.7|89868.7|27
1637631170000|2021-11-23 01:32:50|89920.4|89870.4|89922.2|89872.2|89922.2|89872.2|89918.6|89868.6|25
1637631180000|2021-11-23 01:33:00|89922.3|89872.3|89924.7|89874.7|89924.8|89874.8|89920.1|89870.1|52
1637631190000|2021-11-23 01:33:10|89924.8|89874.8|89923.6|89873.6|89924.9|89874.9|89918.9|89868.9|35
1637631200000|2021-11-23 01:33:20|89924.1|89874.1|89919.4|89869.4|89924.4|89874.4|89919.3|89869.3|41
1637631210000|2021-11-23 01:33:30|89919.5|89869.5|89920.4|89870.4|89921.8|89871.8|89918.2|89868.2|33
1637631220000|2021-11-23 01:33:40|89920.1|89870.1|89921.7|89871.7|89921.7|89871.7|89919.9|89869.9|19
1637631230000|2021-11-23 01:33:50|89921.8|89871.8|89921.2|89871.2|89922.6|89872.6|89921.2|89871.2|19
1637631240000|2021-11-23 01:34:00|89921.5|89871.5|89926.2|89876.2|89927|89877|89920.8|89870.8|52
1637631250000|2021-11-23 01:34:10|89926.6|89876.6|89927.1|89877.1|89928.3|89878.3|89924.2|89874.2|29
1637631260000|2021-11-23 01:34:20|89929.2|89879.2|89927.3|89877.3|89929.3|89879.3|89927.3|89877.3|21
1637631270000|2021-11-23 01:34:30|89928.2|89878.2|89928.3|89878.3|89928.9|89878.9|89927.3|89877.3|30
1637631280000|2021-11-23 01:34:40|89928|89878|89929|89879|89930|89880|89927.4|89877.4|45
1637631290000|2021-11-23 01:34:50|89928.9|89878.9|89930.1|89880.1|89931.6|89881.6|89928.1|89878.1|42
1637631300000|2021-11-23 01:35:00|89930|89880|89931.5|89881.5|89932.2|89882.2|89929.8|89879.8|22
1637631310000|2021-11-23 01:35:10|89931.6|89881.6|89933.7|89883.7|89934.7|89884.7|89929.3|89879.3|40
1637631320000|2021-11-23 01:35:20|89933.5|89883.5|89933.6|89883.6|89936.1|89886.1|89932.9|89882.9|42
1637631330000|2021-11-23 01:35:30|89933.5|89883.5|89936.1|89886.1|89936.7|89886.7|89933.1|89883.1|44
1637631340000|2021-11-23 01:35:40|89935.9|89885.9|89936.6|89886.6|89939|89889|89935.9|89885.9|43
1637631350000|2021-11-23 01:35:50|89936.5|89886.5|89932.9|89882.9|89936.5|89886.5|89932.9|89882.9|30
1637631360000|2021-11-23 01:36:00|89933.5|89883.5|89934.7|89884.7|89935.3|89885.3|89933.3|89883.3|30
1637631370000|2021-11-23 01:36:10|89934.5|89884.5|89933.2|89883.2|89934.9|89884.9|89931.5|89881.5|41
1637631380000|2021-11-23 01:36:20|89934.3|89884.3|89933.1|89883.1|89934.8|89884.8|89929.6|89879.6|19
1637631390000|2021-11-23 01:36:30|89930.6|89880.6|89933.9|89883.9|89935.5|89885.5|89930.6|89880.6|33
1637631400000|2021-11-23 01:36:40|89932.1|89882.1|89933.5|89883.5|89934.8|89884.8|89931.9|89881.9|12
1637631410000|2021-11-23 01:36:50|89933.9|89883.9|89934.1|89884.1|89934.9|89884.9|89933.6|89883.6|18
1637631420000|2021-11-23 01:37:00|89934.9|89884.9|89939.5|89889.5|89939.7|89889.7|89934.8|89884.8|46
1637631430000|2021-11-23 01:37:10|89939.4|89889.4|89939.3|89889.3|89939.5|89889.5|89935.7|89885.7|31
1637631440000|2021-11-23 01:37:20|89939.5|89889.5|89940|89890|89940.4|89890.4|89939.4|89889.4|17
1637631450000|2021-11-23 01:37:30|89940.4|89890.4|89939.2|89889.2|89941.1|89891.1|89939.2|89889.2|40
1637631460000|2021-11-23 01:37:40|89939.4|89889.4|89938.1|89888.1|89940.4|89890.4|89934.8|89884.8|57
1637631470000|2021-11-23 01:37:50|89937.9|89887.9|89939.6|89889.6|89940.3|89890.3|89937.8|89887.8|31
1637631480000|2021-11-23 01:38:00|89939.9|89889.9|89941.3|89891.3|89941.5|89891.5|89938|89888|53
1637631490000|2021-11-23 01:38:10|89941|89891|89937.8|89887.8|89943.4|89893.4|89937.5|89887.5|40
1637631500000|2021-11-23 01:38:20|89938.2|89888.2|89938.4|89888.4|89939.3|89889.3|89935.1|89885.1|29
1637631510000|2021-11-23 01:38:30|89938.8|89888.8|89938.5|89888.5|89939.2|89889.2|89937.8|89887.8|27
1637631520000|2021-11-23 01:38:40|89938.2|89888.2|89934.7|89884.7|89938.8|89888.8|89934.5|89884.5|35
1637631530000|2021-11-23 01:38:50|89934.9|89884.9|89937.7|89887.7|89937.7|89887.7|89934.1|89884.1|33
1637631540000|2021-11-23 01:39:00|89938.1|89888.1|89940.5|89890.5|89941|89891|89936.4|89886.4|35
1637631550000|2021-11-23 01:39:10|89940.1|89890.1|89942.4|89892.4|89942.4|89892.4|89939.6|89889.6|27
1637631560000|2021-11-23 01:39:20|89942.2|89892.2|89941.3|89891.3|89942.6|89892.6|89941.1|89891.1|20
1637631570000|2021-11-23 01:39:30|89941.9|89891.9|89943.7|89893.7|89944.4|89894.4|89940|89890|38
1637631580000|2021-11-23 01:39:40|89943.5|89893.5|89943.5|89893.5|89943.9|89893.9|89943.3|89893.3|15
1637631590000|2021-11-23 01:39:50|89943.1|89893.1|89944.4|89894.4|89946.1|89896.1|89942.3|89892.3|16
1637631600000|2021-11-23 01:40:00|89944.7|89894.7|89944.7|89894.7|89945.3|89895.3|89942.8|89892.8|37
1637631610000|2021-11-23 01:40:10|89945.1|89895.1|89943.2|89893.2|89945.1|89895.1|89942.9|89892.9|35
1637631620000|2021-11-23 01:40:20|89943.3|89893.3|89945.1|89895.1|89945.5|89895.5|89942.8|89892.8|46
1637631630000|2021-11-23 01:40:30|89945|89895|89940.7|89890.7|89945.1|89895.1|89940.7|89890.7|35
1637631640000|2021-11-23 01:40:40|89940.8|89890.8|89939.4|89889.4|89941|89891|89938.5|89888.5|40
1637631650000|2021-11-23 01:40:50|89939|89889|89942.5|89892.5|89943.1|89893.1|89938.8|89888.8|28
1637631660000|2021-11-23 01:41:00|89942.2|89892.2|89940.3|89890.3|89942.4|89892.4|89940|89890|26
1637631670000|2021-11-23 01:41:10|89941|89891|89941.1|89891.1|89941.1|89891.1|89939.6|89889.6|16
1637631680000|2021-11-23 01:41:20|89941.5|89891.5|89942.1|89892.1|89943.9|89893.9|89940.5|89890.5|20
1637631690000|2021-11-23 01:41:30|89942.4|89892.4|89942|89892|89942.4|89892.4|89940.9|89890.9|12
1637631700000|2021-11-23 01:41:40|89941|89891|89935.5|89885.5|89941.9|89891.9|89935.5|89885.5|41
1637631710000|2021-11-23 01:41:50|89935.3|89885.3|89937.4|89887.4|89938.3|89888.3|89934|89884|46
1637631720000|2021-11-23 01:42:00|89938.4|89888.4|89936.8|89886.8|89939.5|89889.5|89936.3|89886.3|38
1637631730000|2021-11-23 01:42:10|89937|89887|89936.3|89886.3|89939.2|89889.2|89936|89886|50
1637631740000|2021-11-23 01:42:20|89936.4|89886.4|89934|89884|89936.4|89886.4|89933.8|89883.8|20
1637631750000|2021-11-23 01:42:30|89933.7|89883.7|89934.5|89884.5|89936.4|89886.4|89933.6|89883.6|25
1637631760000|2021-11-23 01:42:40|89934|89884|89935.7|89885.7|89937.2|89887.2|89932.7|89882.7|41
1637631770000|2021-11-23 01:42:50|89936.4|89886.4|89932.3|89882.3|89936.4|89886.4|89931.4|89881.4|26
1637631780000|2021-11-23 01:43:00|89933.5|89883.5|89934.7|89884.7|89936.1|89886.1|89932.8|89882.8|28
1637631790000|2021-11-23 01:43:10|89934.8|89884.8|89932.5|89882.5|89935.4|89885.4|89932.4|89882.4|30
1637631800000|2021-11-23 01:43:20|89932.8|89882.8|89932.5|89882.5|89934.3|89884.3|89930.7|89880.7|45
1637631810000|2021-11-23 01:43:30|89932.4|89882.4|89931.4|89881.4|89932.8|89882.8|89930.7|89880.7|20
1637631820000|2021-11-23 01:43:40|89931.3|89881.3|89927.3|89877.3|89935.1|89885.1|89927.1|89877.1|30
1637631830000|2021-11-23 01:43:50|89926.5|89876.5|89928.4|89878.4|89929|89879|89926.5|89876.5|35
1637631840000|2021-11-23 01:44:00|89928.2|89878.2|89928|89878|89929.8|89879.8|89927.5|89877.5|46
1637631850000|2021-11-23 01:44:10|89928.6|89878.6|89930.7|89880.7|89931.1|89881.1|89928.2|89878.2|38
1637631860000|2021-11-23 01:44:20|89930.8|89880.8|89931.7|89881.7|89931.8|89881.8|89928.3|89878.3|40
1637631870000|2021-11-23 01:44:30|89933.5|89883.5|89925.1|89875.1|89933.5|89883.5|89925.1|89875.1|39
1637631880000|2021-11-23 01:44:40|89923.9|89873.9|89922.9|89872.9|89924.8|89874.8|89918.5|89868.5|29
1637631890000|2021-11-23 01:44:50|89923.4|89873.4|89923.9|89873.9|89925.1|89875.1|89922.5|89872.5|32
1637631900000|2021-11-23 01:45:00|89923|89873|89924.9|89874.9|89925.1|89875.1|89921.8|89871.8|41
1637631910000|2021-11-23 01:45:10|89924.4|89874.4|89921.1|89871.1|89924.5|89874.5|89920.7|89870.7|23
1637631920000|2021-11-23 01:45:20|89920.9|89870.9|89926.4|89876.4|89926.4|89876.4|89920.9|89870.9|40
1637631930000|2021-11-23 01:45:30|89925.9|89875.9|89927.9|89877.9|89928.3|89878.3|89925.6|89875.6|14
1637631940000|2021-11-23 01:45:40|89928|89878|89929|89879|89929.2|89879.2|89926|89876|26
1637631950000|2021-11-23 01:45:50|89928.9|89878.9|89929.8|89879.8|89930.2|89880.2|89928.9|89878.9|23
1637631960000|2021-11-23 01:46:00|89930.7|89880.7|89936|89886|89937.5|89887.5|89930.7|89880.7|46
1637631970000|2021-11-23 01:46:10|89936.5|89886.5|89939.5|89889.5|89939.9|89889.9|89936.5|89886.5|22
1637631980000|2021-11-23 01:46:20|89939.3|89889.3|89944.5|89894.5|89944.5|89894.5|89939.3|89889.3|36
1637631990000|2021-11-23 01:46:30|89944.7|89894.7|89944.1|89894.1|89945.2|89895.2|89943.5|89893.5|18
1637632000000|2021-11-23 01:46:40|89944.3|89894.3|89946.5|89896.5|89946.7|89896.7|89943.5|89893.5|21
1637632010000|2021-11-23 01:46:50|89946.7|89896.7|89948.5|89898.5|89948.8|89898.8|89946.7|89896.7|15
1637632020000|2021-11-23 01:47:00|89949.5|89899.5|89950.3|89900.3|89952.5|89902.5|89947.3|89897.3|23
1637632030000|2021-11-23 01:47:10|89949.2|89899.2|89951.5|89901.5|89958.8|89908.8|89949.2|89899.2|32
1637632040000|2021-11-23 01:47:20|89952.3|89902.3|89949.7|89899.7|89952.3|89902.3|89946.8|89896.8|36
1637632050000|2021-11-23 01:47:30|89949.3|89899.3|89950.6|89900.6|89950.9|89900.9|89949.3|89899.3|32
1637632060000|2021-11-23 01:47:40|89950.5|89900.5|89951.7|89901.7|89951.8|89901.8|89948.3|89898.3|24
1637632070000|2021-11-23 01:47:50|89952.1|89902.1|89952.6|89902.6|89952.9|89902.9|89951.1|89901.1|20
1637632080000|2021-11-23 01:48:00|89952.8|89902.8|89949.8|89899.8|89952.8|89902.8|89947.7|89897.7|34
1637632090000|2021-11-23 01:48:10|89951.1|89901.1|89951.9|89901.9|89952.1|89902.1|89949.8|89899.8|21
1637632100000|2021-11-23 01:48:20|89951.6|89901.6|89955.7|89905.7|89955.7|89905.7|89951.6|89901.6|34
1637632110000|2021-11-23 01:48:30|89956.1|89906.1|89954.6|89904.6|89956.2|89906.2|89953.9|89903.9|34
1637632120000|2021-11-23 01:48:40|89954.4|89904.4|89947.8|89897.8|89954.5|89904.5|89947.3|89897.3|34
1637632130000|2021-11-23 01:48:50|89948|89898|89945.9|89895.9|89952|89902|89945.4|89895.4|51
1637632140000|2021-11-23 01:49:00|89944.3|89894.3|89947.8|89897.8|89949.5|89899.5|89942|89892|48
1637632150000|2021-11-23 01:49:10|89947.9|89897.9|89952.9|89902.9|89953.7|89903.7|89947.9|89897.9|42
1637632160000|2021-11-23 01:49:20|89952.4|89902.4|89955|89905|89957.2|89907.2|89952.4|89902.4|21
1637632170000|2021-11-23 01:49:30|89955.3|89905.3|89958.3|89908.3|89958.8|89908.8|89955.2|89905.2|37
1637632180000|2021-11-23 01:49:40|89958.1|89908.1|89962.2|89912.2|89963.1|89913.1|89955.8|89905.8|46
1637632190000|2021-11-23 01:49:50|89961.7|89911.7|89961.9|89911.9|89963.2|89913.2|89961.3|89911.3|41
1637632200000|2021-11-23 01:50:00|89962|89912|89961|89911|89963|89913|89957|89907|46
1637632210000|2021-11-23 01:50:10|89960.7|89910.7|89961.2|89911.2|89962|89912|89959.2|89909.2|37
1637632220000|2021-11-23 01:50:20|89961.1|89911.1|89963.3|89913.3|89964.9|89914.9|89960|89910|41
1637632230000|2021-11-23 01:50:30|89963.4|89913.4|89965|89915|89965.7|89915.7|89959.5|89909.5|58
1637632240000|2021-11-23 01:50:40|89965.2|89915.2|89964.5|89914.5|89965.8|89915.8|89963.4|89913.4|41
1637632250000|2021-11-23 01:50:50|89964.6|89914.6|89963.3|89913.3|89965|89915|89961|89911|37
1637632260000|2021-11-23 01:51:00|89963.2|89913.2|89962.6|89912.6|89964.3|89914.3|89962.6|89912.6|40
1637632270000|2021-11-23 01:51:10|89963.2|89913.2|89963.4|89913.4|89963.6|89913.6|89961.6|89911.6|17
1637632280000|2021-11-23 01:51:20|89962.6|89912.6|89964.1|89914.1|89964.6|89914.6|89962.5|89912.5|22
1637632290000|2021-11-23 01:51:30|89964.4|89914.4|89960.1|89910.1|89964.4|89914.4|89959.6|89909.6|46
1637632300000|2021-11-23 01:51:40|89960.3|89910.3|89958.2|89908.2|89962|89912|89958.2|89908.2|37
1637632310000|2021-11-23 01:51:50|89958.6|89908.6|89957.8|89907.8|89958.6|89908.6|89956.9|89906.9|32
1637632320000|2021-11-23 01:52:00|89957.9|89907.9|89956.6|89906.6|89958|89908|89956.1|89906.1|38
1637632330000|2021-11-23 01:52:10|89956.5|89906.5|89957.3|89907.3|89957.3|89907.3|89956.1|89906.1|43
1637632340000|2021-11-23 01:52:20|89957.2|89907.2|89957|89907|89957.6|89907.6|89954.2|89904.2|46
1637632350000|2021-11-23 01:52:30|89957.1|89907.1|89957.8|89907.8|89960.1|89910.1|89957.1|89907.1|30
1637632360000|2021-11-23 01:52:40|89957.6|89907.6|89958|89908|89958.7|89908.7|89957|89907|28
1637632370000|2021-11-23 01:52:50|89958.1|89908.1|89956.9|89906.9|89958.4|89908.4|89956.3|89906.3|21
1637632380000|2021-11-23 01:53:00|89956.5|89906.5|89958.7|89908.7|89958.7|89908.7|89955.8|89905.8|17
1637632390000|2021-11-23 01:53:10|89958.3|89908.3|89958.5|89908.5|89958.9|89908.9|89956.2|89906.2|49
1637632400000|2021-11-23 01:53:20|89958.3|89908.3|89958.1|89908.1|89959.7|89909.7|89957.1|89907.1|46
1637632410000|2021-11-23 01:53:30|89958.4|89908.4|89959.3|89909.3|89960.5|89910.5|89958.1|89908.1|30
1637632420000|2021-11-23 01:53:40|89959.1|89909.1|89958.7|89908.7|89959.8|89909.8|89958.1|89908.1|28
1637632430000|2021-11-23 01:53:50|89958.8|89908.8|89963.9|89913.9|89964.5|89914.5|89958.8|89908.8|54
1637632440000|2021-11-23 01:54:00|89963.4|89913.4|89962.6|89912.6|89964.5|89914.5|89961.5|89911.5|20
1637632450000|2021-11-23 01:54:10|89962.7|89912.7|89964.3|89914.3|89964.3|89914.3|89961.9|89911.9|24
1637632460000|2021-11-23 01:54:20|89964.4|89914.4|89965.7|89915.7|89966.3|89916.3|89962.4|89912.4|29
1637632470000|2021-11-23 01:54:30|89965.4|89915.4|89966.9|89916.9|89969.7|89919.7|89962.5|89912.5|23
1637632480000|2021-11-23 01:54:40|89967|89917|89968|89918|89969.9|89919.9|89963.4|89913.4|38
1637632490000|2021-11-23 01:54:50|89968.7|89918.7|89968.5|89918.5|89970.3|89920.3|89967.6|89917.6|14
1637632500000|2021-11-23 01:55:00|89968.3|89918.3|89969.3|89919.3|89971.9|89921.9|89968|89918|33
1637632510000|2021-11-23 01:55:10|89969.4|89919.4|89969.4|89919.4|89970.2|89920.2|89969.4|89919.4|9
1637632520000|2021-11-23 01:55:20|89967|89917|89970|89920|89970.5|89920.5|89966.9|89916.9|31
1637632530000|2021-11-23 01:55:30|89969.8|89919.8|89973.6|89923.6|89973.6|89923.6|89968.1|89918.1|22
1637632540000|2021-11-23 01:55:40|89973.7|89923.7|89971.9|89921.9|89974.5|89924.5|89971.9|89921.9|29
1637632550000|2021-11-23 01:55:50|89972|89922|89970.1|89920.1|89972.8|89922.8|89970.1|89920.1|30
1637632560000|2021-11-23 01:56:00|89970.4|89920.4|89971.4|89921.4|89971.6|89921.6|89970.2|89920.2|38
1637632570000|2021-11-23 01:56:10|89971|89921|89969.9|89919.9|89974.2|89924.2|89969.1|89919.1|35
1637632580000|2021-11-23 01:56:20|89969.6|89919.6|89968.7|89918.7|89969.6|89919.6|89966.5|89916.5|36
1637632590000|2021-11-23 01:56:30|89968.8|89918.8|89970.5|89920.5|89972.2|89922.2|89966.8|89916.8|23
1637632600000|2021-11-23 01:56:40|89970.7|89920.7|89972.1|89922.1|89972.1|89922.1|89970|89920|32
1637632610000|2021-11-23 01:56:50|89972.5|89922.5|89971.6|89921.6|89972.6|89922.6|89971.2|89921.2|27
1637632620000|2021-11-23 01:57:00|89971.8|89921.8|89970.6|89920.6|89971.8|89921.8|89970.5|89920.5|30
1637632630000|2021-11-23 01:57:10|89970.7|89920.7|89970.5|89920.5|89972.5|89922.5|89969.8|89919.8|26
1637632640000|2021-11-23 01:57:20|89970.2|89920.2|89969.1|89919.1|89970.5|89920.5|89967.5|89917.5|44
1637632650000|2021-11-23 01:57:30|89968.7|89918.7|89969.1|89919.1|89970.2|89920.2|89968|89918|20
1637632660000|2021-11-23 01:57:40|89969.4|89919.4|89967.4|89917.4|89970.1|89920.1|89967.4|89917.4|25
1637632670000|2021-11-23 01:57:50|89967.8|89917.8|89969.8|89919.8|89970.3|89920.3|89967.6|89917.6|29
1637632680000|2021-11-23 01:58:00|89969.9|89919.9|89968|89918|89969.9|89919.9|89967|89917|53
1637632690000|2021-11-23 01:58:10|89967.9|89917.9|89971.6|89921.6|89971.7|89921.7|89967.3|89917.3|32
1637632700000|2021-11-23 01:58:20|89971.3|89921.3|89968.4|89918.4|89971.3|89921.3|89968.4|89918.4|17
1637632710000|2021-11-23 01:58:30|89969|89919|89969.2|89919.2|89970|89920|89968.6|89918.6|23
1637632720000|2021-11-23 01:58:40|89969|89919|89970|89920|89970.6|89920.6|89968.1|89918.1|25
1637632730000|2021-11-23 01:58:50|89970.1|89920.1|89969.3|89919.3|89970.1|89920.1|89968.9|89918.9|30
1637632740000|2021-11-23 01:59:00|89969.4|89919.4|89962.5|89912.5|89970.3|89920.3|89961.3|89911.3|45
1637632750000|2021-11-23 01:59:10|89962.8|89912.8|89964.2|89914.2|89964.6|89914.6|89962.4|89912.4|46
1637632760000|2021-11-23 01:59:20|89963.7|89913.7|89962.6|89912.6|89964.3|89914.3|89962.6|89912.6|24
1637632770000|2021-11-23 01:59:30|89962.5|89912.5|89962.1|89912.1|89963.5|89913.5|89961.9|89911.9|19
1637632780000|2021-11-23 01:59:40|89961.9|89911.9|89962.1|89912.1|89963.4|89913.4|89961.3|89911.3|30
1637632790000|2021-11-23 01:59:50|89961.8|89911.8|89962|89912|89962.8|89912.8|89960.4|89910.4|15
1637632800000|2021-11-23 02:00:00|89960.6|89910.6|89962.5|89912.5|89963.2|89913.2|89959.3|89909.3|36
1637632810000|2021-11-23 02:00:10|89962.6|89912.6|89964.1|89914.1|89965.4|89915.4|89962.6|89912.6|23
1637632820000|2021-11-23 02:00:20|89963.6|89913.6|89964.2|89914.2|89965.9|89915.9|89963.1|89913.1|37
1637632830000|2021-11-23 02:00:30|89964.6|89914.6|89965.7|89915.7|89966|89916|89963.2|89913.2|28
1637632840000|2021-11-23 02:00:40|89966.7|89916.7|89965.5|89915.5|89966.7|89916.7|89964.9|89914.9|24
1637632850000|2021-11-23 02:00:50|89965.6|89915.6|89967.2|89917.2|89968.3|89918.3|89964.7|89914.7|19
1637632860000|2021-11-23 02:01:00|89966.5|89916.5|89966|89916|89967.9|89917.9|89964.9|89914.9|27
1637632870000|2021-11-23 02:01:10|89965.8|89915.8|89966.5|89916.5|89967.7|89917.7|89964|89914|26
1637632880000|2021-11-23 02:01:20|89967.2|89917.2|89968|89918|89968.2|89918.2|89965.3|89915.3|26
1637632890000|2021-11-23 02:01:30|89967.9|89917.9|89967.3|89917.3|89968.1|89918.1|89966.9|89916.9|30
1637632900000|2021-11-23 02:01:40|89967.6|89917.6|89962.7|89912.7|89967.6|89917.6|89960.7|89910.7|25
1637632910000|2021-11-23 02:01:50|89962.8|89912.8|89966.1|89916.1|89967.1|89917.1|89962.8|89912.8|33
1637632920000|2021-11-23 02:02:00|89966.4|89916.4|89964.6|89914.6|89966.4|89916.4|89964.1|89914.1|23
1637632930000|2021-11-23 02:02:10|89964.8|89914.8|89968|89918|89968.3|89918.3|89964.7|89914.7|30
1637632940000|2021-11-23 02:02:20|89968.2|89918.2|89967.5|89917.5|89968.8|89918.8|89966.9|89916.9|23
1637632950000|2021-11-23 02:02:30|89968.7|89918.7|89967.7|89917.7|89969.1|89919.1|89967.6|89917.6|22
1637632960000|2021-11-23 02:02:40|89967.9|89917.9|89966.9|89916.9|89968.8|89918.8|89963.7|89913.7|19
1637632970000|2021-11-23 02:02:50|89964.1|89914.1|89969.5|89919.5|89969.5|89919.5|89964.1|89914.1|18
1637632980000|2021-11-23 02:03:00|89967.5|89917.5|89969.1|89919.1|89969.8|89919.8|89964.3|89914.3|30
1637632990000|2021-11-23 02:03:10|89969.2|89919.2|89965.8|89915.8|89969.2|89919.2|89964.8|89914.8|32
1637633000000|2021-11-23 02:03:20|89965.6|89915.6|89965.2|89915.2|89966|89916|89965|89915|20
1637633010000|2021-11-23 02:03:30|89965.4|89915.4|89962.9|89912.9|89967.4|89917.4|89960.6|89910.6|36
1637633020000|2021-11-23 02:03:40|89962.8|89912.8|89961.9|89911.9|89963.6|89913.6|89961.4|89911.4|21
1637633030000|2021-11-23 02:03:50|89961.6|89911.6|89960.9|89910.9|89961.8|89911.8|89960.6|89910.6|17
1637633040000|2021-11-23 02:04:00|89960.8|89910.8|89960.7|89910.7|89963.4|89913.4|89960.6|89910.6|30
1637633050000|2021-11-23 02:04:10|89961.3|89911.3|89962.2|89912.2|89963.3|89913.3|89960|89910|29
1637633060000|2021-11-23 02:04:20|89962|89912|89960.9|89910.9|89964.3|89914.3|89960.9|89910.9|17
1637633070000|2021-11-23 02:04:30|89963.4|89913.4|89960.7|89910.7|89964.2|89914.2|89959.9|89909.9|35
1637633080000|2021-11-23 02:04:40|89960.8|89910.8|89960.7|89910.7|89962|89912|89959|89909|25
1637633090000|2021-11-23 02:04:50|89960.1|89910.1|89962.4|89912.4|89962.4|89912.4|89960.1|89910.1|30
1637633100000|2021-11-23 02:05:00|89962.5|89912.5|89961.1|89911.1|89962.5|89912.5|89960.3|89910.3|35
1637633110000|2021-11-23 02:05:10|89960.9|89910.9|89962.7|89912.7|89963.2|89913.2|89958.9|89908.9|44
1637633120000|2021-11-23 02:05:20|89963.1|89913.1|89961.8|89911.8|89963.1|89913.1|89960.6|89910.6|27
1637633130000|2021-11-23 02:05:30|89961.6|89911.6|89961.3|89911.3|89963.2|89913.2|89961|89911|40
1637633140000|2021-11-23 02:05:40|89962.3|89912.3|89961.3|89911.3|89962.4|89912.4|89960.9|89910.9|20
1637633150000|2021-11-23 02:05:50|89961.7|89911.7|89961.3|89911.3|89963.4|89913.4|89961.3|89911.3|15
1637633160000|2021-11-23 02:06:00|89961.7|89911.7|89959.5|89909.5|89963.4|89913.4|89957.4|89907.4|40
1637633170000|2021-11-23 02:06:10|89958.3|89908.3|89959.4|89909.4|89960.4|89910.4|89957.9|89907.9|29
1637633180000|2021-11-23 02:06:20|89959.5|89909.5|89960.7|89910.7|89961|89911|89958.6|89908.6|21
1637633190000|2021-11-23 02:06:30|89960.8|89910.8|89959.7|89909.7|89961.8|89911.8|89959.7|89909.7|20
1637633200000|2021-11-23 02:06:40|89959.5|89909.5|89959.6|89909.6|89960.2|89910.2|89959.1|89909.1|22
1637633210000|2021-11-23 02:06:50|89960|89910|89962.3|89912.3|89962.3|89912.3|89959.1|89909.1|26
1637633220000|2021-11-23 02:07:00|89961.8|89911.8|89967.5|89917.5|89969.6|89919.6|89960.3|89910.3|42
1637633230000|2021-11-23 02:07:10|89967.1|89917.1|89968.6|89918.6|89969.1|89919.1|89967.1|89917.1|28
1637633240000|2021-11-23 02:07:20|89968.7|89918.7|89972.8|89922.8|89973.6|89923.6|89968.7|89918.7|34
1637633250000|2021-11-23 02:07:30|89972.7|89922.7|89973.4|89923.4|89974.3|89924.3|89971.2|89921.2|36
1637633260000|2021-11-23 02:07:40|89973.7|89923.7|89972.1|89922.1|89973.9|89923.9|89971.4|89921.4|35
1637633270000|2021-11-23 02:07:50|89972.2|89922.2|89973.1|89923.1|89973.1|89923.1|89971.9|89921.9|29
1637633280000|2021-11-23 02:08:00|89973|89923|89974.1|89924.1|89974.6|89924.6|89971.2|89921.2|33
1637633290000|2021-11-23 02:08:10|89973|89923|89971.6|89921.6|89973.2|89923.2|89971.1|89921.1|20
1637633300000|2021-11-23 02:08:20|89972.4|89922.4|89973.8|89923.8|89974.6|89924.6|89971.9|89921.9|18
1637633310000|2021-11-23 02:08:30|89974|89924|89973.9|89923.9|89974.4|89924.4|89973|89923|23
1637633320000|2021-11-23 02:08:40|89974.1|89924.1|89975.5|89925.5|89975.7|89925.7|89972.8|89922.8|38
1637633330000|2021-11-23 02:08:50|89975.6|89925.6|89975.2|89925.2|89976.4|89926.4|89974.9|89924.9|28
1637633340000|2021-11-23 02:09:00|89975.1|89925.1|89975.8|89925.8|89976|89926|89974.7|89924.7|23
1637633350000|2021-11-23 02:09:10|89975.6|89925.6|89979|89929|89979.4|89929.4|89974.3|89924.3|30
1637633360000|2021-11-23 02:09:20|89979.1|89929.1|89978.6|89928.6|89979.5|89929.5|89978.2|89928.2|30
1637633370000|2021-11-23 02:09:30|89979|89929|89980|89930|89980.1|89930.1|89977.3|89927.3|29
1637633380000|2021-11-23 02:09:40|89979.9|89929.9|89980.8|89930.8|89981.1|89931.1|89977.3|89927.3|38
1637633390000|2021-11-23 02:09:50|89980.2|89930.2|89979.6|89929.6|89980.6|89930.6|89978.9|89928.9|33
1637633400000|2021-11-23 02:10:00|89980.2|89930.2|89984.4|89934.4|89985.2|89935.2|89978|89928|33
1637633410000|2021-11-23 02:10:10|89983.7|89933.7|89983.3|89933.3|89983.9|89933.9|89981.7|89931.7|30
1637633420000|2021-11-23 02:10:20|89982.9|89932.9|89984.8|89934.8|89986.3|89936.3|89982.7|89932.7|39
1637633430000|2021-11-23 02:10:30|89984.9|89934.9|89984.8|89934.8|89986.3|89936.3|89983.4|89933.4|34
1637633440000|2021-11-23 02:10:40|89984.2|89934.2|89985.3|89935.3|89986.6|89936.6|89981.9|89931.9|22
1637633450000|2021-11-23 02:10:50|89984.5|89934.5|89985.3|89935.3|89987.5|89937.5|89984.5|89934.5|26
1637633460000|2021-11-23 02:11:00|89985.1|89935.1|89986.8|89936.8|89987.7|89937.7|89982.9|89932.9|26
1637633470000|2021-11-23 02:11:10|89986.1|89936.1|89986.5|89936.5|89987.1|89937.1|89985.6|89935.6|27
1637633480000|2021-11-23 02:11:20|89986.8|89936.8|89986.3|89936.3|89987|89937|89985.8|89935.8|20
1637633490000|2021-11-23 02:11:30|89986.5|89936.5|89986.2|89936.2|89988.3|89938.3|89985.1|89935.1|18
1637633500000|2021-11-23 02:11:40|89986.5|89936.5|89986|89936|89987.5|89937.5|89985.6|89935.6|32
1637633510000|2021-11-23 02:11:50|89986.1|89936.1|89986.3|89936.3|89986.8|89936.8|89985.5|89935.5|46
1637633520000|2021-11-23 02:12:00|89985.2|89935.2|89984.2|89934.2|89988.3|89938.3|89983.6|89933.6|52
1637633530000|2021-11-23 02:12:10|89984.4|89934.4|89986.2|89936.2|89986.2|89936.2|89983.6|89933.6|31
1637633540000|2021-11-23 02:12:20|89986.1|89936.1|89984.2|89934.2|89986.1|89936.1|89983.9|89933.9|17
1637633550000|2021-11-23 02:12:30|89984.8|89934.8|89986.1|89936.1|89986.1|89936.1|89982|89932|22
1637633560000|2021-11-23 02:12:40|89984.9|89934.9|89983.4|89933.4|89985.5|89935.5|89983.2|89933.2|32
1637633570000|2021-11-23 02:12:50|89984|89934|89985.2|89935.2|89986.4|89936.4|89983.7|89933.7|44
1637633580000|2021-11-23 02:13:00|89985.3|89935.3|89992.2|89942.2|89993|89943|89985|89935|55
1637633590000|2021-11-23 02:13:10|89991.4|89941.4|89987.9|89937.9|89991.4|89941.4|89987.6|89937.6|43
1637633600000|2021-11-23 02:13:20|89988.9|89938.9|89987|89937|89988.9|89938.9|89986.9|89936.9|40
1637633610000|2021-11-23 02:13:30|89987.5|89937.5|89987.3|89937.3|89989.9|89939.9|89986.3|89936.3|40
1637633620000|2021-11-23 02:13:40|89988|89938|89988.6|89938.6|89994.4|89944.4|89987.4|89937.4|40
1637633630000|2021-11-23 02:13:50|89988.4|89938.4|89992|89942|89994.2|89944.2|89988|89938|29
1637633640000|2021-11-23 02:14:00|89991.5|89941.5|89990.8|89940.8|89992.3|89942.3|89990.4|89940.4|24
1637633650000|2021-11-23 02:14:10|89990.9|89940.9|89989.2|89939.2|89993.3|89943.3|89987.5|89937.5|28
1637633660000|2021-11-23 02:14:20|89990|89940|90002|89952|90002|89952|89989.4|89939.4|57
1637633670000|2021-11-23 02:14:30|90000.2|89950.2|90000.8|89950.8|90001.9|89951.9|89998.1|89948.1|55
1637633680000|2021-11-23 02:14:40|90000.3|89950.3|90006.1|89956.1|90007.3|89957.3|90000.1|89950.1|64
1637633690000|2021-11-23 02:14:50|90006.5|89956.5|90016|89966|90017.6|89967.6|90006.4|89956.4|70
1637633700000|2021-11-23 02:15:00|90019.4|89969.4|90027.3|89977.3|90030.6|89980.6|90011.5|89961.5|67
1637633710000|2021-11-23 02:15:10|90026.8|89976.8|90020|89970|90026.8|89976.8|90012.7|89962.7|66
1637633720000|2021-11-23 02:15:20|90019.9|89969.9|90031.1|89981.1|90032.6|89982.6|90019.9|89969.9|59
1637633730000|2021-11-23 02:15:30|90032.2|89982.2|90031.5|89981.5|90035.6|89985.6|90030.7|89980.7|42
1637633740000|2021-11-23 02:15:40|90031.7|89981.7|90033.7|89983.7|90034.6|89984.6|90030|89980|50
1637633750000|2021-11-23 02:15:50|90034.4|89984.4|90035|89985|90037|89987|90032.8|89982.8|40
1637633760000|2021-11-23 02:16:00|90035.4|89985.4|90036.7|89986.7|90037.4|89987.4|90029.9|89979.9|40
1637633770000|2021-11-23 02:16:10|90036.1|89986.1|90033.7|89983.7|90040.1|89990.1|90032.5|89982.5|32
1637633780000|2021-11-23 02:16:20|90032.6|89982.6|90035.2|89985.2|90035.2|89985.2|90029.9|89979.9|30
1637633790000|2021-11-23 02:16:30|90035.7|89985.7|90038.9|89988.9|90041.3|89991.3|90034|89984|47
1637633800000|2021-11-23 02:16:40|90038.4|89988.4|90045.5|89995.5|90048.2|89998.2|90036.5|89986.5|58
1637633810000|2021-11-23 02:16:50|90045.1|89995.1|90046.2|89996.2|90050.9|90000.9|90043.9|89993.9|58
1637633820000|2021-11-23 02:17:00|90047|89997|90049.4|89999.4|90050.3|90000.3|90044.9|89994.9|39
1637633830000|2021-11-23 02:17:10|90049.3|89999.3|90048.2|89998.2|90051.4|90001.4|90046.2|89996.2|37
1637633840000|2021-11-23 02:17:20|90047.6|89997.6|90047.8|89997.8|90050.2|90000.2|90046.6|89996.6|59
1637633850000|2021-11-23 02:17:30|90047.7|89997.7|90050.2|90000.2|90051.7|90001.7|90047|89997|36
1637633860000|2021-11-23 02:17:40|90049.9|89999.9|90057.2|90007.2|90060.2|90010.2|90049.9|89999.9|48
1637633870000|2021-11-23 02:17:50|90057.3|90007.3|90057.3|90007.3|90058.6|90008.6|90053.9|90003.9|54
1637633880000|2021-11-23 02:18:00|90056.8|90006.8|90065.2|90015.2|90069.6|90019.6|90056.6|90006.6|57
1637633890000|2021-11-23 02:18:10|90065|90015|90063.7|90013.7|90068.9|90018.9|90063|90013|45
1637633900000|2021-11-23 02:18:20|90064.5|90014.5|90074.2|90024.2|90078.2|90028.2|90064.4|90014.4|45
1637633910000|2021-11-23 02:18:30|90074.1|90024.1|90067.5|90017.5|90074.1|90024.1|90061.9|90011.9|62
1637633920000|2021-11-23 02:18:40|90067.9|90017.9|90066.8|90016.8|90068.1|90018.1|90061.6|90011.6|45
1637633930000|2021-11-23 02:18:50|90065.6|90015.6|90070.1|90020.1|90071.4|90021.4|90064.7|90014.7|41
1637633940000|2021-11-23 02:19:00|90069.9|90019.9|90072.5|90022.5|90075.1|90025.1|90066.9|90016.9|45
1637633950000|2021-11-23 02:19:10|90072.9|90022.9|90076.1|90026.1|90079|90029|90069.1|90019.1|47
1637633960000|2021-11-23 02:19:20|90075.4|90025.4|90077.4|90027.4|90078.8|90028.8|90075.4|90025.4|32
1637633970000|2021-11-23 02:19:30|90077.2|90027.2|90079.3|90029.3|90080.4|90030.4|90076.5|90026.5|40
1637633980000|2021-11-23 02:19:40|90081.4|90031.4|90078.9|90028.9|90086.5|90036.5|90078.9|90028.9|60
1637633990000|2021-11-23 02:19:50|90078.8|90028.8|90078|90028|90080|90030|90076.7|90026.7|63
1637634000000|2021-11-23 02:20:00|90077.9|90027.9|90071.1|90021.1|90080.2|90030.2|90071.1|90021.1|58
1637634010000|2021-11-23 02:20:10|90071.5|90021.5|90061.1|90011.1|90073.5|90023.5|90058.7|89994.8|57
1637634020000|2021-11-23 02:20:20|90060.9|90010.9|90060.6|90010.6|90061.1|90011.1|90058.5|90008.5|27
1637634030000|2021-11-23 02:20:30|90061.4|90011.4|90063.9|90013.9|90066.2|90016.2|90059.7|90009.7|29
1637634040000|2021-11-23 02:20:40|90063.8|90013.8|90058|90008|90063.9|90013.9|90057.3|90007.3|30
1637634050000|2021-11-23 02:20:50|90057.9|90007.9|90058.3|90008.3|90059.6|90009.6|90057.2|90007.2|31
1637634060000|2021-11-23 02:21:00|90058.4|90008.4|90056|90006|90059|90009|90055.6|90005.6|22
1637634070000|2021-11-23 02:21:10|90055.7|90005.7|90053.8|90003.8|90059.4|90009.4|90053.5|90003.5|29
1637634080000|2021-11-23 02:21:20|90055.2|90005.2|90056.8|90006.8|90059.9|90009.9|90053.7|90003.7|43
1637634090000|2021-11-23 02:21:30|90056.7|90006.7|90059.2|90009.2|90061.6|90011.6|90055.8|90005.8|46
1637634100000|2021-11-23 02:21:40|90059.3|90009.3|90056.8|90006.8|90059.3|90009.3|90050.6|90000.6|53
1637634110000|2021-11-23 02:21:50|90056.9|90006.9|90049.8|89999.8|90059.1|90009.1|90047.5|89997.5|53
1637634120000|2021-11-23 02:22:00|90049|89999|90042|89992|90054.2|90004.2|90040.3|89990.3|38
1637634130000|2021-11-23 02:22:10|90043.5|89993.5|90039|89989|90045.5|89995.5|90037|89987|48
1637634140000|2021-11-23 02:22:20|90038.1|89988.1|90036.7|89986.7|90038.4|89988.4|90033.4|89983.4|34
1637634150000|2021-11-23 02:22:30|90035.7|89985.7|90021.4|89971.4|90036.5|89986.5|90020.1|89970.1|45
1637634160000|2021-11-23 02:22:40|90021.3|89971.3|90029.8|89979.8|90034|89984|90020.9|89970.9|49
1637634170000|2021-11-23 02:22:50|90030.3|89980.3|90035|89985|90037.3|89987.3|90029.7|89979.7|38
1637634180000|2021-11-23 02:23:00|90034.8|89984.8|90031.6|89981.6|90034.9|89984.9|90029.6|89979.6|20
1637634190000|2021-11-23 02:23:10|90031.3|89981.3|90030.5|89980.5|90031.3|89981.3|90029.2|89979.2|22
1637634200000|2021-11-23 02:23:20|90030.6|89980.6|90035.7|89985.7|90046.2|89996.2|90030.6|89980.6|48
1637634210000|2021-11-23 02:23:30|90036|89986|90042.3|89992.3|90043.3|89993.3|90032.8|89982.8|49
1637634220000|2021-11-23 02:23:40|90042.4|89992.4|90038.7|89988.7|90042.4|89992.4|90038.3|89988.3|21
1637634230000|2021-11-23 02:23:50|90038.3|89988.3|90050.3|90000.3|90050.3|90000.3|90034.5|89984.5|40
1637634240000|2021-11-23 02:24:00|90050.5|90000.5|90051.1|90001.1|90057.4|90007.4|90047.4|89997.4|50
1637634250000|2021-11-23 02:24:10|90053.6|90003.6|90050|90000|90054.3|90004.3|90048.7|89998.7|33
1637634260000|2021-11-23 02:24:20|90051.5|90001.5|90044.9|89994.9|90052.6|90002.6|90043.7|89993.7|41
1637634270000|2021-11-23 02:24:30|90045.8|89995.8|90049.1|89999.1|90051.2|90001.2|90045|89995|52
1637634280000|2021-11-23 02:24:40|90048.9|89998.9|90050.7|90000.7|90054.1|90004.1|90047.4|89997.4|46
1637634290000|2021-11-23 02:24:50|90050.2|90000.2|90051.9|90001.9|90052.1|90002.1|90049.2|89999.2|38
1637634300000|2021-11-23 02:25:00|90051.5|90001.5|90047|89997|90054|90004|90046.6|89996.6|45
1637634310000|2021-11-23 02:25:10|90047.3|89997.3|90047.4|89997.4|90050.5|90000.5|90046.1|89996.1|43
1637634320000|2021-11-23 02:25:20|90046.9|89996.9|90051.1|90001.1|90051.1|90001.1|90046.5|89996.5|48
1637634330000|2021-11-23 02:25:30|90051.4|90001.4|90052.5|90002.5|90055.3|90005.3|90050.5|90000.5|46
1637634340000|2021-11-23 02:25:40|90052.6|90002.6|90052.1|90002.1|90055.5|90005.5|90051.8|90001.8|19
1637634350000|2021-11-23 02:25:50|90052.2|90002.2|90058.9|90008.9|90060.5|90010.5|90052|90002|45
1637634360000|2021-11-23 02:26:00|90058.6|90008.6|90055.3|90005.3|90059.7|90009.7|90054.5|90004.5|46
1637634370000|2021-11-23 02:26:10|90055.2|90005.2|90048.5|89998.5|90056.1|90006.1|90048.1|89998.1|29
1637634380000|2021-11-23 02:26:20|90049|89999|90050.8|90000.8|90057.9|90007.9|90049|89999|41
1637634390000|2021-11-23 02:26:30|90052|90002|90051.9|90001.9|90052.6|90002.6|90048.2|89998.2|22
1637634400000|2021-11-23 02:26:40|90052.7|90002.7|90048.5|89998.5|90052.7|90002.7|90047.5|89997.5|17
1637634410000|2021-11-23 02:26:50|90049.6|89999.6|90052.7|90002.7|90054.4|90004.4|90049.4|89999.4|23
1637634420000|2021-11-23 02:27:00|90052.5|90002.5|90042.3|89992.3|90052.5|90002.5|90041.6|89991.6|39
1637634430000|2021-11-23 02:27:10|90042.2|89992.2|90041.7|89991.7|90042.3|89992.3|90039.7|89989.7|34
1637634440000|2021-11-23 02:27:20|90041.5|89991.5|90042.6|89992.6|90042.8|89992.8|90040.5|89990.5|25
1637634450000|2021-11-23 02:27:30|90041.9|89991.9|90047.7|89997.7|90047.8|89997.8|90041.9|89991.9|28
1637634460000|2021-11-23 02:27:40|90045.9|89995.9|90045.7|89995.7|90047.2|89997.2|90044.3|89994.3|41
1637634470000|2021-11-23 02:27:50|90045.6|89995.6|90044.3|89994.3|90046.9|89996.9|90044|89994|35
1637634480000|2021-11-23 02:28:00|90045.6|89995.6|90042.8|89992.8|90045.7|89995.7|90039.9|89989.9|26
1637634490000|2021-11-23 02:28:10|90042.9|89992.9|90031.4|89981.4|90042.9|89992.9|90031.4|89981.4|40
1637634500000|2021-11-23 02:28:20|90031.6|89981.6|90032|89982|90036.9|89986.9|90030.7|89980.7|33
1637634510000|2021-11-23 02:28:30|90033|89983|90031.2|89981.2|90033.1|89983.1|90029.9|89979.9|35
1637634520000|2021-11-23 02:28:40|90030.8|89980.8|90028|89978|90036.1|89986.1|90028|89978|26
1637634530000|2021-11-23 02:28:50|90027.8|89977.8|90027.1|89977.1|90029.8|89979.8|90026.6|89976.6|37
1637634540000|2021-11-23 02:29:00|90027.2|89977.2|90028.9|89978.9|90029.5|89979.5|90027|89977|24
1637634550000|2021-11-23 02:29:10|90028.7|89978.7|90034.4|89984.4|90038.3|89988.3|90028.6|89978.6|29
1637634560000|2021-11-23 02:29:20|90034.2|89984.2|90034.9|89984.9|90038.3|89988.3|90033.8|89983.8|38
1637634570000|2021-11-23 02:29:30|90035.3|89985.3|90036|89986|90038.5|89988.5|90035.2|89985.2|32
1637634580000|2021-11-23 02:29:40|90036.3|89986.3|90033.7|89983.7|90037.4|89987.4|90032.4|89982.4|21
1637634590000|2021-11-23 02:29:50|90034|89984|90031.3|89981.3|90034|89984|90031.3|89981.3|17
1637634600000|2021-11-23 02:30:00|90031.1|89981.1|90035.5|89985.5|90037.6|89987.6|90030.9|89980.9|40
1637634610000|2021-11-23 02:30:10|90035.3|89985.3|90039.4|89989.4|90042|89992|90034.3|89984.3|56
1637634620000|2021-11-23 02:30:20|90038.8|89988.8|90043|89993|90047.1|89997.1|90038|89988|41
1637634630000|2021-11-23 02:30:30|90043.3|89993.3|90045.2|89995.2|90047.1|89997.1|90041.9|89991.9|46
1637634640000|2021-11-23 02:30:40|90044.2|89994.2|90043.5|89993.5|90045.4|89995.4|90042.2|89992.2|34
1637634650000|2021-11-23 02:30:50|90041.9|89991.9|90034.7|89984.7|90043.7|89993.7|90034.7|89984.7|46
1637634660000|2021-11-23 02:31:00|90034.5|89984.5|90040.2|89990.2|90043.2|89993.2|90034.5|89984.5|37
1637634670000|2021-11-23 02:31:10|90040.4|89990.4|90038.5|89988.5|90040.4|89990.4|90037.5|89987.5|15
1637634680000|2021-11-23 02:31:20|90038.6|89988.6|90037.8|89987.8|90039.6|89989.6|90036.9|89986.9|22
1637634690000|2021-11-23 02:31:30|90038.3|89988.3|90040.3|89990.3|90041.8|89991.8|90038.3|89988.3|29
1637634700000|2021-11-23 02:31:40|90040|89990|90044.3|89994.3|90044.4|89994.4|90039.4|89989.4|19
1637634710000|2021-11-23 02:31:50|90043.5|89993.5|90042.9|89992.9|90044|89994|90041.9|89991.9|17
1637634720000|2021-11-23 02:32:00|90043.3|89993.3|90038.9|89988.9|90044|89994|90038.4|89988.4|33
1637634730000|2021-11-23 02:32:10|90039|89989|90038.2|89988.2|90040.1|89990.1|90036.6|89986.6|35
1637634740000|2021-11-23 02:32:20|90038.1|89988.1|90039|89989|90039.6|89989.6|90036.8|89986.8|38
1637634750000|2021-11-23 02:32:30|90038.8|89988.8|90043.1|89993.1|90044.1|89994.1|90037.8|89987.8|39
1637634760000|2021-11-23 02:32:40|90043.4|89993.4|90037.8|89987.8|90043.7|89993.7|90036.8|89986.8|43
1637634770000|2021-11-23 02:32:50|90037.4|89987.4|90038.7|89988.7|90039.2|89989.2|90036.4|89986.4|34
1637634780000|2021-11-23 02:33:00|90038.5|89988.5|90047|89997|90047.9|89997.9|90038.5|89988.5|41
1637634790000|2021-11-23 02:33:10|90047.1|89997.1|90047.8|89997.8|90050.7|90000.7|90045.7|89995.7|32
1637634800000|2021-11-23 02:33:20|90047|89997|90048|89998|90048.4|89998.4|90044.3|89994.3|36
1637634810000|2021-11-23 02:33:30|90047.7|89997.7|90049.2|89999.2|90049.2|89999.2|90043.6|89993.6|33
1637634820000|2021-11-23 02:33:40|90049.1|89999.1|90047|89997|90049.1|89999.1|90045.1|89995.1|45
1637634830000|2021-11-23 02:33:50|90046.9|89996.9|90047.6|89997.6|90048.2|89998.2|90044.5|89994.5|31
1637634840000|2021-11-23 02:34:00|90047.7|89997.7|90047.3|89997.3|90049.1|89999.1|90046.4|89996.4|35
1637634850000|2021-11-23 02:34:10|90047.4|89997.4|90045.6|89995.6|90047.9|89997.9|90045.2|89995.2|46
1637634860000|2021-11-23 02:34:20|90045.5|89995.5|90041|89991|90046.1|89996.1|90041|89991|17
1637634870000|2021-11-23 02:34:30|90040.8|89990.8|90042.2|89992.2|90042.2|89992.2|90040.3|89990.3|19
1637634880000|2021-11-23 02:34:40|90042.9|89992.9|90038.7|89988.7|90042.9|89992.9|90038.7|89988.7|38
1637634890000|2021-11-23 02:34:50|90038.4|89988.4|90038.1|89988.1|90039.3|89989.3|90035.6|89985.6|21
1637634900000|2021-11-23 02:35:00|90037.4|89987.4|90041.9|89991.9|90042.8|89992.8|90036.6|89986.6|31
1637634910000|2021-11-23 02:35:10|90041.7|89991.7|90035.4|89985.4|90041.7|89991.7|90035.1|89985.1|35
1637634920000|2021-11-23 02:35:20|90035.3|89985.3|90035.9|89985.9|90037.9|89987.9|90033.4|89983.4|27
1637634930000|2021-11-23 02:35:30|90035.3|89985.3|90033.8|89983.8|90036|89986|90033.2|89983.2|24
1637634940000|2021-11-23 02:35:40|90034.1|89984.1|90036.9|89986.9|90037.2|89987.2|90032.5|89982.5|24
1637634950000|2021-11-23 02:35:50|90035.9|89985.9|90034.4|89984.4|90037.1|89987.1|90033|89983|33
1637634960000|2021-11-23 02:36:00|90034.1|89984.1|90030.6|89980.6|90034.1|89984.1|90030.6|89980.6|15
1637634970000|2021-11-23 02:36:10|90030.8|89980.8|90022|89972|90033.6|89983.6|90022|89972|32
1637634980000|2021-11-23 02:36:20|90022.4|89972.4|90020.4|89970.4|90026.9|89976.9|90019.5|89969.5|47
1637634990000|2021-11-23 02:36:30|90019.1|89969.1|90021.1|89971.1|90021.6|89971.6|90017.7|89967.7|41
1637635000000|2021-11-23 02:36:40|90020.9|89970.9|90024.8|89974.8|90025.5|89975.5|90018.8|89968.8|26
1637635010000|2021-11-23 02:36:50|90026.7|89976.7|90018.4|89968.4|90026.8|89976.8|90018|89968|31
1637635020000|2021-11-23 02:37:00|90018.5|89968.5|90019.8|89969.8|90020.2|89970.2|90018.2|89968.2|20
1637635030000|2021-11-23 02:37:10|90018.9|89968.9|90016.6|89966.6|90018.9|89968.9|90013.5|89963.5|36
1637635040000|2021-11-23 02:37:20|90017|89967|90016.8|89966.8|90019.7|89969.7|90015.4|89965.4|23
1637635050000|2021-11-23 02:37:30|90017|89967|90015.8|89965.8|90018.6|89968.6|90015.6|89965.6|29
1637635060000|2021-11-23 02:37:40|90016|89966|90012.5|89962.5|90016.7|89966.7|90012|89962|23
1637635070000|2021-11-23 02:37:50|90012.8|89962.8|90011.1|89961.1|90017.3|89967.3|90011.1|89961.1|37
1637635080000|2021-11-23 02:38:00|90010.7|89960.7|90011.2|89961.2|90012.2|89962.2|90010.2|89960.2|25
1637635090000|2021-11-23 02:38:10|90011.6|89961.6|90013.5|89963.5|90018.4|89968.4|90011.6|89961.6|34
1637635100000|2021-11-23 02:38:20|90013.4|89963.4|90011.8|89961.8|90016.3|89966.3|90011.8|89961.8|25
1637635110000|2021-11-23 02:38:30|90012.4|89962.4|90013.6|89963.6|90013.6|89963.6|90010.8|89960.8|22
1637635120000|2021-11-23 02:38:40|90013.8|89963.8|90010.7|89960.7|90013.8|89963.8|90009.6|89959.6|21
1637635130000|2021-11-23 02:38:50|90010|89960|90009.4|89959.4|90011|89961|90009.4|89959.4|22
1637635140000|2021-11-23 02:39:00|90008.4|89958.4|90015|89965|90015.8|89965.8|90008.3|89958.3|49
1637635150000|2021-11-23 02:39:10|90014.7|89964.7|90013.4|89963.4|90015.6|89965.6|90013.1|89963.1|25
1637635160000|2021-11-23 02:39:20|90013.1|89963.1|90015.3|89965.3|90018.6|89968.6|90013.1|89963.1|33
1637635170000|2021-11-23 02:39:30|90015.4|89965.4|90006.3|89956.3|90016.1|89966.1|90006.1|89956.1|30
1637635180000|2021-11-23 02:39:40|90007.5|89957.5|90006.6|89956.6|90007.5|89957.5|90005.7|89955.7|24
1637635190000|2021-11-23 02:39:50|90006.7|89956.7|90007.8|89957.8|90009.4|89959.4|90004.5|89954.5|36
1637635200000|2021-11-23 02:40:00|90006.4|89956.4|90012|89962|90013.3|89963.3|90006.4|89956.4|43
1637635210000|2021-11-23 02:40:10|90011.3|89961.3|90012.5|89962.5|90012.8|89962.8|90008.9|89958.9|31
1637635220000|2021-11-23 02:40:20|90013.1|89963.1|90009.8|89959.8|90013.9|89963.9|90009.8|89959.8|18
1637635230000|2021-11-23 02:40:30|90009.4|89959.4|90004.4|89954.4|90011.7|89961.7|90000.6|89950.6|37
1637635240000|2021-11-23 02:40:40|90004.1|89954.1|89997.4|89947.4|90005|89955|89997.4|89947.4|34
1637635250000|2021-11-23 02:40:50|89998|89948|89990.6|89940.6|90001.3|89951.3|89990.6|89940.6|44
1637635260000|2021-11-23 02:41:00|89992.8|89942.8|89996.3|89946.3|89996.3|89946.3|89989.2|89939.2|35
1637635270000|2021-11-23 02:41:10|89996.4|89946.4|89992.1|89942.1|89998.2|89948.2|89989.6|89939.6|41
1637635280000|2021-11-23 02:41:20|89992.5|89942.5|89991.7|89941.7|90003.1|89953.1|89991|89941|42
1637635290000|2021-11-23 02:41:30|89991.9|89941.9|89992|89942|89994.9|89944.9|89989.8|89939.8|26
1637635300000|2021-11-23 02:41:40|89992.1|89942.1|89993.9|89943.9|89993.9|89943.9|89992.1|89942.1|12
1637635310000|2021-11-23 02:41:50|89994.1|89944.1|89996.3|89946.3|89997.3|89947.3|89991.6|89941.6|29
1637635320000|2021-11-23 02:42:00|89997.2|89947.2|89996.7|89946.7|89997.6|89947.6|89991.8|89941.8|25
1637635330000|2021-11-23 02:42:10|89996.5|89946.5|89993|89943|89996.8|89946.8|89993|89943|34
1637635340000|2021-11-23 02:42:20|89993.6|89943.6|89988.2|89938.2|89993.6|89943.6|89988.1|89938.1|19
1637635350000|2021-11-23 02:42:30|89989.1|89939.1|89991.8|89941.8|89991.8|89941.8|89987|89937|26
1637635360000|2021-11-23 02:42:40|89989.1|89939.1|89987.3|89937.3|89989.2|89939.2|89984.4|89934.4|22
1637635370000|2021-11-23 02:42:50|89987.4|89937.4|89998.7|89948.7|89999.4|89949.4|89986.7|89936.7|20
1637635380000|2021-11-23 02:43:00|89997.9|89947.9|89992.2|89942.2|89998.8|89948.8|89991.4|89941.4|29
1637635390000|2021-11-23 02:43:10|89991.9|89941.9|89992.6|89942.6|89993.4|89943.4|89991.4|89941.4|17
1637635400000|2021-11-23 02:43:20|89989.6|89939.6|89989.3|89939.3|89989.8|89939.8|89988.8|89938.8|20
1637635410000|2021-11-23 02:43:30|89988.5|89938.5|89989.7|89939.7|89990.6|89940.6|89987.8|89937.8|15
1637635420000|2021-11-23 02:43:40|89989.9|89939.9|89987.8|89937.8|89992|89942|89987.8|89937.8|25
1637635430000|2021-11-23 02:43:50|89987.9|89937.9|89989.4|89939.4|89990.3|89940.3|89987.3|89937.3|23
1637635440000|2021-11-23 02:44:00|89993.5|89943.5|89990|89940|89993.8|89943.8|89989.5|89939.5|38
1637635450000|2021-11-23 02:44:10|89990.2|89940.2|89987.9|89937.9|89990.9|89940.9|89987.7|89937.7|36
1637635460000|2021-11-23 02:44:20|89989|89939|89987.3|89937.3|89994|89944|89986.7|89936.7|34
1637635470000|2021-11-23 02:44:30|89986|89936|89986.3|89936.3|89987|89937|89984.5|89934.5|19
1637635480000|2021-11-23 02:44:40|89986.4|89936.4|89985.4|89935.4|89988.9|89938.9|89984.7|89934.7|36
1637635490000|2021-11-23 02:44:50|89985.5|89935.5|89989.4|89939.4|89991|89941|89984.4|89934.4|37
1637635500000|2021-11-23 02:45:00|89989.5|89939.5|89991|89941|89994.7|89944.7|89989.5|89939.5|22
1637635510000|2021-11-23 02:45:10|89990.7|89940.7|89985.6|89935.6|89990.7|89940.7|89984.6|89934.6|24
1637635520000|2021-11-23 02:45:20|89985.7|89935.7|89986.2|89936.2|89986.9|89936.9|89984.1|89934.1|18
1637635530000|2021-11-23 02:45:30|89986|89936|89984.7|89934.7|89989.7|89939.7|89978.7|89928.7|15
1637635540000|2021-11-23 02:45:40|89984.5|89934.5|89983.7|89933.7|89985.7|89935.7|89982.9|89932.9|19
1637635550000|2021-11-23 02:45:50|89984.2|89934.2|89988.6|89938.6|89989.9|89939.9|89984|89934|29
1637635560000|2021-11-23 02:46:00|89988.5|89938.5|89989.5|89939.5|89994|89944|89987.4|89937.4|35
1637635570000|2021-11-23 02:46:10|89989|89939|89987|89937|89989.3|89939.3|89986.9|89936.9|17
1637635580000|2021-11-23 02:46:20|89987.8|89937.8|89988.7|89938.7|89989.1|89939.1|89986.7|89936.7|19
1637635590000|2021-11-23 02:46:30|89993.3|89943.3|89986.6|89936.6|89993.3|89943.3|89986.6|89936.6|16
1637635600000|2021-11-23 02:46:40|89987|89937|89984.6|89934.6|89988.2|89938.2|89983.3|89933.3|24
1637635610000|2021-11-23 02:46:50|89984.5|89934.5|89985.3|89935.3|89987.6|89937.6|89983.7|89933.7|45
1637635620000|2021-11-23 02:47:00|89985.5|89935.5|89984.5|89934.5|89988.4|89938.4|89983.8|89933.8|26
1637635630000|2021-11-23 02:47:10|89984|89934|89986.9|89936.9|89988.9|89938.9|89984|89934|25
1637635640000|2021-11-23 02:47:20|89988.6|89938.6|89982.3|89932.3|89988.6|89938.6|89980.8|89930.8|38
1637635650000|2021-11-23 02:47:30|89980.1|89930.1|89982.5|89932.5|89983.5|89933.5|89980.1|89930.1|46
1637635660000|2021-11-23 02:47:40|89982.2|89932.2|89984|89934|89984.5|89934.5|89981.5|89931.5|12
1637635670000|2021-11-23 02:47:50|89983.9|89933.9|89984.5|89934.5|89985.8|89935.8|89982.1|89932.1|28
1637635680000|2021-11-23 02:48:00|89984.1|89934.1|89983.1|89933.1|89984.5|89934.5|89982|89932|22
1637635690000|2021-11-23 02:48:10|89983.8|89933.8|89981.5|89931.5|89984.7|89934.7|89979.8|89929.8|13
1637635700000|2021-11-23 02:48:20|89981.6|89931.6|89981.3|89931.3|89982.3|89932.3|89980.6|89930.6|24
1637635710000|2021-11-23 02:48:30|89981|89931|89980.3|89930.3|89982|89932|89980|89930|25
1637635720000|2021-11-23 02:48:40|89980.2|89930.2|89984.8|89934.8|89986.9|89936.9|89980.2|89930.2|22
1637635730000|2021-11-23 02:48:50|89984.5|89934.5|89983.3|89933.3|89985.5|89935.5|89982.9|89932.9|18
1637635740000|2021-11-23 02:49:00|89983.1|89933.1|89984.6|89934.6|89986.5|89936.5|89983.1|89933.1|20
1637635750000|2021-11-23 02:49:10|89982.8|89932.8|89981.6|89931.6|89983.1|89933.1|89980.8|89930.8|23
1637635760000|2021-11-23 02:49:20|89982|89932|89983.4|89933.4|89987.2|89937.2|89981|89931|27
1637635770000|2021-11-23 02:49:30|89984|89934|89982.7|89932.7|89984.3|89934.3|89981.3|89931.3|20
1637635780000|2021-11-23 02:49:40|89982|89932|89982.3|89932.3|89984.1|89934.1|89981.6|89931.6|26
1637635790000|2021-11-23 02:49:50|89982.6|89932.6|89979.4|89929.4|89982.9|89932.9|89979.4|89929.4|21
1637635800000|2021-11-23 02:50:00|89979.5|89929.5|89977.6|89927.6|89984.4|89934.4|89977.3|89927.3|35
1637635810000|2021-11-23 02:50:10|89976.3|89926.3|89977.4|89927.4|89981.3|89931.3|89975.8|89925.8|47
1637635820000|2021-11-23 02:50:20|89977.6|89927.6|89982.9|89932.9|89982.9|89932.9|89977.1|89927.1|24
1637635830000|2021-11-23 02:50:30|89982.8|89932.8|89983.8|89933.8|89983.8|89933.8|89980.9|89930.9|29
1637635840000|2021-11-23 02:50:40|89983.4|89933.4|89979.2|89929.2|89983.7|89933.7|89976.4|89926.4|42
1637635850000|2021-11-23 02:50:50|89980.1|89930.1|89979.3|89929.3|89980.3|89930.3|89979.1|89929.1|10
1637635860000|2021-11-23 02:51:00|89979.7|89929.7|89983.5|89933.5|89984.9|89934.9|89978.8|89928.8|17
1637635870000|2021-11-23 02:51:10|89983.9|89933.9|89980.4|89930.4|89983.9|89933.9|89978.2|89928.2|32
1637635880000|2021-11-23 02:51:20|89979|89929|89977.4|89927.4|89979.8|89929.8|89977.2|89927.2|17
1637635890000|2021-11-23 02:51:30|89977.3|89927.3|89977.8|89927.8|89978.9|89928.9|89975.4|89925.4|21
1637635900000|2021-11-23 02:51:40|89977.6|89927.6|89978.4|89928.4|89979.3|89929.3|89974.6|89924.6|19
1637635910000|2021-11-23 02:51:50|89980.3|89930.3|89981.5|89931.5|89983.7|89933.7|89978.4|89928.4|24
1637635920000|2021-11-23 02:52:00|89981.8|89931.8|89981.6|89931.6|89982.2|89932.2|89979.5|89929.5|16
1637635930000|2021-11-23 02:52:10|89980.8|89930.8|89983.1|89933.1|89984.9|89934.9|89980.8|89930.8|28
1637635940000|2021-11-23 02:52:20|89981.9|89931.9|89979.5|89929.5|89982.4|89932.4|89979.5|89929.5|28
1637635950000|2021-11-23 02:52:30|89982.1|89932.1|89977.1|89927.1|89982.1|89932.1|89976.4|89926.4|38
1637635960000|2021-11-23 02:52:40|89978.1|89928.1|89976.6|89926.6|89978.1|89928.1|89975.7|89925.7|20
1637635970000|2021-11-23 02:52:50|89977.8|89927.8|89981.7|89931.7|89983.8|89933.8|89976.2|89926.2|22
1637635980000|2021-11-23 02:53:00|89981.8|89931.8|89983|89933|89985|89935|89978.1|89928.1|43
1637635990000|2021-11-23 02:53:10|89983.4|89933.4|89979.6|89929.6|89983.6|89933.6|89978|89928|28
1637636000000|2021-11-23 02:53:20|89978.2|89928.2|89973.8|89923.8|89978.2|89928.2|89973.1|89923.1|29
1637636010000|2021-11-23 02:53:30|89973.6|89923.6|89974.4|89924.4|89974.4|89924.4|89972.1|89922.1|20
1637636020000|2021-11-23 02:53:40|89974|89924|89974.4|89924.4|89974.9|89924.9|89972.9|89922.9|19
1637636030000|2021-11-23 02:53:50|89974.6|89924.6|89978.2|89928.2|89979.2|89929.2|89973.4|89923.4|32
1637636040000|2021-11-23 02:54:00|89977.6|89927.6|89976.3|89926.3|89977.8|89927.8|89975.4|89925.4|40
1637636050000|2021-11-23 02:54:10|89977|89927|89976.1|89926.1|89977.6|89927.6|89974.2|89924.2|26
1637636060000|2021-11-23 02:54:20|89976|89926|89968.9|89918.9|89976.5|89926.5|89968.9|89918.9|42
1637636070000|2021-11-23 02:54:30|89969|89919|89968.2|89918.2|89969.4|89919.4|89968.2|89918.2|17
1637636080000|2021-11-23 02:54:40|89968.8|89918.8|89970.8|89920.8|89972.3|89922.3|89968.1|89918.1|30
1637636090000|2021-11-23 02:54:50|89970.7|89920.7|89976.6|89926.6|89978|89928|89970.6|89920.6|33
1637636100000|2021-11-23 02:55:00|89976.8|89926.8|89978.6|89928.6|89978.6|89928.6|89975.4|89925.4|20
1637636110000|2021-11-23 02:55:10|89978.4|89928.4|89973.4|89923.4|89979.9|89929.9|89972.7|89922.7|40
1637636120000|2021-11-23 02:55:20|89973.7|89923.7|89976.1|89926.1|89976.2|89926.2|89972.4|89922.4|35
1637636130000|2021-11-23 02:55:30|89976.2|89926.2|89973.9|89923.9|89976.8|89926.8|89973.9|89923.9|34
1637636140000|2021-11-23 02:55:40|89973.6|89923.6|89976|89926|89976.4|89926.4|89973.4|89923.4|22
1637636150000|2021-11-23 02:55:50|89974.6|89924.6|89978.7|89928.7|89981.2|89931.2|89974.1|89924.1|33
1637636160000|2021-11-23 02:56:00|89979|89929|89975|89925|89979|89929|89975|89925|30
1637636170000|2021-11-23 02:56:10|89975.1|89925.1|89972.8|89922.8|89976|89926|89971.8|89921.8|34
1637636180000|2021-11-23 02:56:20|89972.3|89922.3|89970|89920|89972.6|89922.6|89969.9|89919.9|21
1637636190000|2021-11-23 02:56:30|89970.3|89920.3|89972.3|89922.3|89975.7|89925.7|89970.2|89920.2|18
1637636200000|2021-11-23 02:56:40|89972.4|89922.4|89970.9|89920.9|89973.2|89923.2|89970.5|89920.5|22
1637636210000|2021-11-23 02:56:50|89971.1|89921.1|89973.5|89923.5|89974.2|89924.2|89969.4|89919.4|43
1637636220000|2021-11-23 02:57:00|89973.4|89923.4|89968.4|89918.4|89973.4|89923.4|89968.3|89918.3|28
1637636230000|2021-11-23 02:57:10|89968.7|89918.7|89968.8|89918.8|89969.4|89919.4|89967.8|89917.8|15
1637636240000|2021-11-23 02:57:20|89969|89919|89969.5|89919.5|89971.3|89921.3|89968.5|89918.5|30
1637636250000|2021-11-23 02:57:30|89969.6|89919.6|89977|89927|89981|89931|89969.6|89919.6|40
1637636260000|2021-11-23 02:57:40|89976.6|89926.6|89975.6|89925.6|89976.9|89926.9|89974.7|89924.7|20
1637636270000|2021-11-23 02:57:50|89975.7|89925.7|89982.2|89932.2|89982.3|89932.3|89975.7|89925.7|26
1637636280000|2021-11-23 02:58:00|89982.1|89932.1|89985.8|89935.8|89988.9|89938.9|89978.9|89928.9|38
1637636290000|2021-11-23 02:58:10|89984.3|89934.3|89982.6|89932.6|89990.3|89940.3|89982.1|89932.1|37
1637636300000|2021-11-23 02:58:20|89982.8|89932.8|89983.1|89933.1|89985.6|89935.6|89982.8|89932.8|20
1637636310000|2021-11-23 02:58:30|89983.2|89933.2|89980.7|89930.7|89985.1|89935.1|89980.6|89930.6|14
1637636320000|2021-11-23 02:58:40|89980.6|89930.6|89984.4|89934.4|89985.2|89935.2|89980|89930|13
1637636330000|2021-11-23 02:58:50|89983.4|89933.4|89984.7|89934.7|89984.7|89934.7|89983.2|89933.2|10
1637636340000|2021-11-23 02:59:00|89984.2|89934.2|89982.6|89932.6|89984.5|89934.5|89980.4|89930.4|18
1637636350000|2021-11-23 02:59:10|89982.5|89932.5|89982|89932|89983.3|89933.3|89981.3|89931.3|27
1637636360000|2021-11-23 02:59:20|89982.1|89932.1|89977.7|89927.7|89983|89933|89977.6|89927.6|30
1637636370000|2021-11-23 02:59:30|89977.9|89927.9|89974|89924|89986.3|89936.3|89973.5|89923.5|55
1637636380000|2021-11-23 02:59:40|89974.6|89924.6|89976.2|89926.2|89977.5|89927.5|89973.3|89923.3|43
1637636390000|2021-11-23 02:59:50|89976.3|89926.3|89980.9|89930.9|89983.5|89933.5|89975.8|89925.8|24
1637636400000|2021-11-23 03:00:00|89981.1|89931.1|89985.4|89935.4|89985.8|89935.8|89980.2|89930.2|30
1637636410000|2021-11-23 03:00:10|89984.9|89934.9|89984.2|89934.2|89985.2|89935.2|89983.3|89933.3|31
1637636420000|2021-11-23 03:00:20|89984.1|89934.1|89984.1|89934.1|89992.6|89942.6|89982.3|89932.3|43
1637636430000|2021-11-23 03:00:30|89983.7|89933.7|89984.5|89934.5|89987.2|89937.2|89983.2|89933.2|23
1637636440000|2021-11-23 03:00:40|89984.3|89934.3|89985.7|89935.7|89993.9|89943.9|89984.3|89934.3|33
1637636450000|2021-11-23 03:00:50|89991.6|89941.6|90011.3|89961.3|90015|89965|89991.6|89941.6|76
1637636460000|2021-11-23 03:01:00|90010.2|89960.2|90010.5|89960.5|90016.8|89966.8|90010.1|89960.1|76
1637636470000|2021-11-23 03:01:10|90010.7|89960.7|90015.1|89965.1|90016|89966|90009.3|89959.3|54
1637636480000|2021-11-23 03:01:20|90015|89965|90011.1|89961.1|90019.7|89969.7|90009|89959|70
1637636490000|2021-11-23 03:01:30|90009.8|89959.8|90010.6|89960.6|90014|89964|90006.2|89956.2|68
1637636500000|2021-11-23 03:01:40|90009.5|89959.5|90011.3|89961.3|90011.5|89961.5|90006|89956|54
1637636510000|2021-11-23 03:01:50|90011.1|89961.1|90012|89962|90018.6|89968.6|90006.5|89956.5|75
1637636520000|2021-11-23 03:02:00|90010.3|89960.3|90010.1|89960.1|90012.3|89962.3|90008.5|89958.5|73
1637636530000|2021-11-23 03:02:10|90009.7|89959.7|90012.4|89962.4|90013|89963|90009|89959|67
1637636540000|2021-11-23 03:02:20|90011.9|89961.9|90007.6|89957.6|90013.3|89963.3|90006.4|89956.4|72
1637636550000|2021-11-23 03:02:30|90003.8|89953.8|90007.8|89957.8|90011.4|89961.4|90002.2|89952.2|78
1637636560000|2021-11-23 03:02:40|90006.9|89956.9|90006.3|89956.3|90010.6|89960.6|90005.2|89955.2|74
1637636570000|2021-11-23 03:02:50|90006|89956|90007.5|89957.5|90009.8|89959.8|90005.5|89955.5|69
1637636580000|2021-11-23 03:03:00|90010.5|89960.5|90008.5|89958.5|90010.6|89960.6|90005.9|89955.9|75
1637636590000|2021-11-23 03:03:10|90009.1|89959.1|90008.6|89958.6|90010.3|89960.3|90006.6|89956.6|73
1637636600000|2021-11-23 03:03:20|90007.7|89957.7|90010.9|89960.9|90016.2|89966.2|90007.1|89957.1|79
1637636610000|2021-11-23 03:03:30|90011.2|89961.2|90010.4|89960.4|90011.4|89961.4|90007.5|89957.5|69
1637636620000|2021-11-23 03:03:40|90010.6|89960.6|90012.6|89962.6|90016.4|89966.4|90009.4|89959.4|71
1637636630000|2021-11-23 03:03:50|90013|89963|90011.1|89961.1|90013|89963|90010.8|89960.8|64
1637636640000|2021-11-23 03:04:00|90011.8|89961.8|90012.7|89962.7|90015.3|89965.3|90009.8|89959.8|74
1637636650000|2021-11-23 03:04:10|90013.7|89963.7|90012.9|89962.9|90015.3|89965.3|90010.4|89960.4|72
1637636660000|2021-11-23 03:04:20|90013|89963|90015.5|89965.5|90016.6|89966.6|90011.7|89961.7|68
1637636670000|2021-11-23 03:04:30|90014|89964|90013.4|89963.4|90015.2|89965.2|90010.2|89960.2|72
1637636680000|2021-11-23 03:04:40|90014.9|89964.9|90012|89962|90015.8|89965.8|90010.8|89960.8|68
1637636690000|2021-11-23 03:04:50|90012.1|89962.1|90013.7|89963.7|90014.2|89964.2|90007.6|89957.6|74
1637636700000|2021-11-23 03:05:00|90013.8|89963.8|90014.5|89964.5|90016.6|89966.6|90012.6|89962.6|69
1637636710000|2021-11-23 03:05:10|90014.2|89964.2|90016.3|89966.3|90018.8|89968.8|90011.3|89961.3|74
1637636720000|2021-11-23 03:05:20|90016.4|89966.4|90017.2|89967.2|90021.7|89971.7|90014.9|89964.9|72
1637636730000|2021-11-23 03:05:30|90017.5|89967.5|90016.6|89966.6|90020.3|89970.3|90015.9|89965.9|70
1637636740000|2021-11-23 03:05:40|90017.5|89967.5|90019.6|89969.6|90022.3|89972.3|90015.8|89965.8|73
1637636750000|2021-11-23 03:05:50|90020.1|89970.1|90017.2|89967.2|90020.5|89970.5|90013.6|89963.6|73
1637636760000|2021-11-23 03:06:00|90017.5|89967.5|90021.4|89971.4|90023.6|89973.6|90017.5|89967.5|72
1637636770000|2021-11-23 03:06:10|90021.9|89971.9|90020.8|89970.8|90021.9|89971.9|90012.9|89962.9|70
1637636780000|2021-11-23 03:06:20|90019.7|89969.7|90016.1|89966.1|90021.3|89971.3|90014.2|89964.2|71
1637636790000|2021-11-23 03:06:30|90016.7|89966.7|90016.2|89966.2|90020.6|89970.6|90012.9|89962.9|75
1637636800000|2021-11-23 03:06:40|90016.6|89966.6|90011.7|89961.7|90017.5|89967.5|90009.7|89959.7|67
1637636810000|2021-11-23 03:06:50|90011.9|89961.9|90013|89963|90013.7|89963.7|90009.3|89959.3|71
1637636820000|2021-11-23 03:07:00|90013.3|89963.3|90020.6|89970.6|90021.2|89971.2|90011.2|89961.2|68
1637636830000|2021-11-23 03:07:10|90020.4|89970.4|90023.6|89973.6|90025.2|89975.2|90018.5|89968.5|67
1637636840000|2021-11-23 03:07:20|90023.5|89973.5|90022.4|89972.4|90025.2|89975.2|90021.1|89971.1|60
1637636850000|2021-11-23 03:07:30|90023|89973|90026.1|89976.1|90027.5|89977.5|90021.7|89971.7|73
1637636860000|2021-11-23 03:07:40|90026|89976|90025.2|89975.2|90029.2|89979.2|90021.5|89971.5|72
1637636870000|2021-11-23 03:07:50|90026.1|89976.1|90029.9|89979.9|90034.3|89984.3|90025.7|89975.7|68
1637636880000|2021-11-23 03:08:00|90030.3|89980.3|90030.7|89980.7|90032.3|89982.3|90027.7|89977.7|62
1637636890000|2021-11-23 03:08:10|90030.8|89980.8|90030.5|89980.5|90032.9|89982.9|90029.5|89979.5|49
1637636900000|2021-11-23 03:08:20|90030.6|89980.6|90029.3|89979.3|90032.4|89982.4|90027.1|89977.1|74
1637636910000|2021-11-23 03:08:30|90030.6|89980.6|90025.9|89975.9|90030.6|89980.6|90025.9|89975.9|43
1637636920000|2021-11-23 03:08:40|90027|89977|90026.9|89976.9|90031.8|89981.8|90025.6|89975.6|37
1637636930000|2021-11-23 03:08:50|90025.5|89975.5|90024.6|89974.6|90028.7|89978.7|90022.4|89972.4|67
1637636940000|2021-11-23 03:09:00|90026.1|89976.1|90030|89980|90030|89980|90024.3|89974.3|72
1637636950000|2021-11-23 03:09:10|90030.3|89980.3|90018.5|89968.5|90030.3|89980.3|90018.5|89968.5|68
1637636960000|2021-11-23 03:09:20|90017.6|89967.6|90019.5|89969.5|90022.7|89972.7|90017.6|89967.6|64
1637636970000|2021-11-23 03:09:30|90019.7|89969.7|90019|89969|90020.7|89970.7|90018|89968|66
1637636980000|2021-11-23 03:09:40|90019.1|89969.1|90016|89966|90020.1|89970.1|90008.3|89958.3|51
1637636990000|2021-11-23 03:09:50|90016.1|89966.1|90012.8|89962.8|90018.2|89968.2|90011.5|89961.5|65
1637637000000|2021-11-23 03:10:00|90012.3|89962.3|90014|89964|90016.4|89966.4|90011.6|89961.6|63
1637637010000|2021-11-23 03:10:10|90014.6|89964.6|90010.9|89960.9|90016.1|89966.1|90009.4|89959.4|71
1637637020000|2021-11-23 03:10:20|90011.4|89961.4|90021.2|89971.2|90023.1|89973.1|90009.9|89959.9|74
1637637030000|2021-11-23 03:10:30|90023|89973|90024.7|89974.7|90027.4|89977.4|90020.1|89970.1|70
1637637040000|2021-11-23 03:10:40|90024.8|89974.8|90022.9|89972.9|90026|89976|90021.3|89971.3|74
1637637050000|2021-11-23 03:10:50|90023.5|89973.5|90021.7|89971.7|90027.4|89977.4|90020.2|89970.2|73
1637637060000|2021-11-23 03:11:00|90021.6|89971.6|90022.8|89972.8|90024.1|89974.1|90020.4|89970.4|69
1637637070000|2021-11-23 03:11:10|90022.6|89972.6|90021.9|89971.9|90023.6|89973.6|90020.5|89970.5|66
1637637080000|2021-11-23 03:11:20|90022.3|89972.3|90022.9|89972.9|90025.8|89975.8|90021.5|89971.5|66
1637637090000|2021-11-23 03:11:30|90022.7|89972.7|90012.8|89962.8|90022.7|89972.7|90012.6|89962.6|75
1637637100000|2021-11-23 03:11:40|90013.6|89963.6|90017.9|89967.9|90020.5|89970.5|90012|89962|59
1637637110000|2021-11-23 03:11:50|90017.8|89967.8|90019.5|89969.5|90022|89972|90016.3|89966.3|58
1637637120000|2021-11-23 03:12:00|90019.4|89969.4|90018.6|89968.6|90023.4|89973.4|90015.6|89965.6|68
1637637130000|2021-11-23 03:12:10|90017.6|89967.6|90012.3|89962.3|90018.4|89968.4|90010.5|89960.5|72
1637637140000|2021-11-23 03:12:20|90012.9|89962.9|90014.2|89964.2|90016.4|89966.4|90010.4|89960.4|64
1637637150000|2021-11-23 03:12:30|90014.4|89964.4|90010.9|89960.9|90014.4|89964.4|90009.8|89959.8|74
1637637160000|2021-11-23 03:12:40|90011|89961|90012|89962|90017.3|89967.3|90010.2|89960.2|65
1637637170000|2021-11-23 03:12:50|90011.7|89961.7|90010|89960|90015.1|89965.1|90010|89960|70
1637637180000|2021-11-23 03:13:00|90010.2|89960.2|90010.4|89960.4|90013.2|89963.2|90009.4|89959.4|69
1637637190000|2021-11-23 03:13:10|90010.5|89960.5|90008.1|89958.1|90013.5|89963.5|90005.6|89955.6|63
1637637200000|2021-11-23 03:13:20|90008.8|89958.8|90010.4|89960.4|90013|89963|90005.2|89955.2|66
1637637210000|2021-11-23 03:13:30|90010.7|89960.7|90011.3|89961.3|90011.8|89961.8|90008.1|89958.1|68
1637637220000|2021-11-23 03:13:40|90010.6|89960.6|90011.1|89961.1|90012.7|89962.7|90008.9|89958.9|66
1637637230000|2021-11-23 03:13:50|90010.9|89960.9|90005.9|89955.9|90013|89963|90005.7|89955.7|46
1637637240000|2021-11-23 03:14:00|90006.2|89956.2|90006.4|89956.4|90007.8|89957.8|90005.3|89955.3|55
1637637250000|2021-11-23 03:14:10|90006.1|89956.1|90012.7|89962.7|90013|89963|90005.6|89955.6|67
1637637260000|2021-11-23 03:14:20|90011.8|89961.8|90011|89961|90014.6|89964.6|90010.6|89960.6|67
1637637270000|2021-11-23 03:14:30|90010.2|89960.2|90013.5|89963.5|90014.1|89964.1|90009.6|89959.6|62
1637637280000|2021-11-23 03:14:40|90013.9|89963.9|90010.2|89960.2|90013.9|89963.9|90008.7|89958.7|65
1637637290000|2021-11-23 03:14:50|90010|89960|90010.5|89960.5|90011.1|89961.1|90009.2|89959.2|63
1637637300000|2021-11-23 03:15:00|90010.6|89960.6|90010.7|89960.7|90012|89962|90008.2|89958.2|52
1637637310000|2021-11-23 03:15:10|90010.9|89960.9|90011.5|89961.5|90016.1|89966.1|90008.6|89958.6|39
1637637320000|2021-11-23 03:15:20|90011.7|89961.7|90007.1|89957.1|90012.3|89962.3|90006.3|89956.3|63
1637637330000|2021-11-23 03:15:30|90007.2|89957.2|90010.5|89960.5|90011.9|89961.9|90006.5|89956.5|67
1637637340000|2021-11-23 03:15:40|90009.9|89959.9|90006.9|89956.9|90010.3|89960.3|90004.2|89954.2|72
1637637350000|2021-11-23 03:15:50|90007.1|89957.1|90010.6|89960.6|90010.6|89960.6|90006.1|89956.1|53
1637637360000|2021-11-23 03:16:00|90010.8|89960.8|90011.1|89961.1|90011.6|89961.6|90006.5|89956.5|62
1637637370000|2021-11-23 03:16:10|90011.2|89961.2|90009.3|89959.3|90012.9|89962.9|90008.8|89958.8|73
1637637380000|2021-11-23 03:16:20|90010.5|89960.5|90011.1|89961.1|90013.5|89963.5|90009.2|89959.2|73
1637637390000|2021-11-23 03:16:30|90010.2|89960.2|90008.7|89958.7|90011.9|89961.9|90007.1|89957.1|71
1637637400000|2021-11-23 03:16:40|90008.4|89958.4|90011|89961|90012.6|89962.6|90008.2|89958.2|60
1637637410000|2021-11-23 03:16:50|90009.9|89959.9|90018.2|89968.2|90023.2|89973.2|90009.3|89959.3|68
1637637420000|2021-11-23 03:17:00|90018|89968|90019.8|89969.8|90022.7|89972.7|90017.6|89967.6|66
1637637430000|2021-11-23 03:17:10|90018.6|89968.6|90020.6|89970.6|90024.3|89974.3|90018.5|89968.5|67
1637637440000|2021-11-23 03:17:20|90022.1|89972.1|90019.2|89969.2|90023.5|89973.5|90015.7|89965.7|69
1637637450000|2021-11-23 03:17:30|90019.1|89969.1|90018.8|89968.8|90021.1|89971.1|90017.3|89967.3|72
1637637460000|2021-11-23 03:17:40|90014.4|89964.4|90020.8|89970.8|90021.6|89971.6|90014.1|89964.1|69
1637637470000|2021-11-23 03:17:50|90020|89970|90017.1|89967.1|90021.7|89971.7|90016.5|89966.5|51
1637637480000|2021-11-23 03:18:00|90017.4|89967.4|90013.1|89963.1|90017.6|89967.6|90011.7|89961.7|67
1637637490000|2021-11-23 03:18:10|90013.8|89963.8|90015.6|89965.6|90017.5|89967.5|90011.3|89961.3|70
1637637500000|2021-11-23 03:18:20|90015.3|89965.3|90011.1|89961.1|90015.3|89965.3|90011.1|89961.1|66
1637637510000|2021-11-23 03:18:30|90011.2|89961.2|90008.4|89958.4|90012.7|89962.7|90006.7|89956.7|73
1637637520000|2021-11-23 03:18:40|90008.8|89958.8|90014.5|89964.5|90017.7|89967.7|90004.9|89954.9|72
1637637530000|2021-11-23 03:18:50|90015.5|89965.5|90012.8|89962.8|90017.4|89967.4|90010|89960|62
1637637540000|2021-11-23 03:19:00|90012.2|89962.2|90012.6|89962.6|90015.3|89965.3|90011.1|89961.1|76
1637637550000|2021-11-23 03:19:10|90012.5|89962.5|90013|89963|90013.5|89963.5|90007.7|89957.7|66
1637637560000|2021-11-23 03:19:20|90011.7|89961.7|90010|89960|90013.6|89963.6|90008.8|89958.8|70
1637637570000|2021-11-23 03:19:30|90008.7|89958.7|90010.7|89960.7|90012|89962|90008.7|89958.7|60
1637637580000|2021-11-23 03:19:40|90009.6|89959.6|90010.1|89960.1|90013.1|89963.1|90009.5|89959.5|70
1637637590000|2021-11-23 03:19:50|90009.8|89959.8|90011.4|89961.4|90013.7|89963.7|90009.8|89959.8|67
1637637600000|2021-11-23 03:20:00|90012.3|89962.3|90013.7|89963.7|90014|89964|90010.3|89960.3|67
1637637610000|2021-11-23 03:20:10|90013.8|89963.8|90008.7|89958.7|90013.8|89963.8|90008|89958|74
1637637620000|2021-11-23 03:20:20|90009.1|89959.1|90010.3|89960.3|90013.1|89963.1|90008.8|89958.8|71
1637637630000|2021-11-23 03:20:30|90011.5|89961.5|90015.8|89965.8|90016.2|89966.2|90010.3|89960.3|70
1637637640000|2021-11-23 03:20:40|90015.6|89965.6|90015.2|89965.2|90016.9|89966.9|90013.1|89963.1|74
1637637650000|2021-11-23 03:20:50|90015|89965|90014.8|89964.8|90015.9|89965.9|90013.4|89963.4|70
1637637660000|2021-11-23 03:21:00|90014.4|89964.4|90010.9|89960.9|90016.1|89966.1|90010.8|89960.8|72
1637637670000|2021-11-23 03:21:10|90012.6|89962.6|90009.8|89959.8|90012.7|89962.7|90009.8|89959.8|68
1637637680000|2021-11-23 03:21:20|90012|89962|90008.7|89958.7|90012.5|89962.5|90008.1|89958.1|67
1637637690000|2021-11-23 03:21:30|90010|89960|90014.1|89964.1|90018.1|89968.1|90009.4|89959.4|74
1637637700000|2021-11-23 03:21:40|90014.8|89964.8|90021.1|89971.1|90021.8|89971.8|90014.1|89964.1|69
1637637710000|2021-11-23 03:21:50|90021.2|89971.2|90020.8|89970.8|90021.8|89971.8|90017.4|89967.4|74
1637637720000|2021-11-23 03:22:00|90020.3|89970.3|90021.4|89971.4|90024.4|89974.4|90016|89966|69
1637637730000|2021-11-23 03:22:10|90024|89974|90020.9|89970.9|90024|89974|90020.9|89970.9|72
1637637740000|2021-11-23 03:22:20|90021.4|89971.4|90022.5|89972.5|90023.3|89973.3|90018.7|89968.7|68
1637637750000|2021-11-23 03:22:30|90022.4|89972.4|90014.8|89964.8|90022.4|89972.4|90013.5|89963.5|65
1637637760000|2021-11-23 03:22:40|90015.1|89965.1|90018.9|89968.9|90021.1|89971.1|90014.1|89964.1|56
1637637770000|2021-11-23 03:22:50|90018.1|89968.1|90021.1|89971.1|90024.1|89974.1|90017|89967|61
1637637780000|2021-11-23 03:23:00|90020.7|89970.7|90014.8|89964.8|90022.9|89972.9|90014.3|89964.3|74
1637637790000|2021-11-23 03:23:10|90015|89965|90013.6|89963.6|90016.8|89966.8|90012|89962|73
1637637800000|2021-11-23 03:23:20|90014.5|89964.5|90017.2|89967.2|90017.2|89967.2|90013.2|89963.2|73
1637637810000|2021-11-23 03:23:30|90017.3|89967.3|90010.8|89960.8|90017.3|89967.3|90009.3|89959.3|73
1637637820000|2021-11-23 03:23:40|90010.7|89960.7|90008.1|89958.1|90016.3|89966.3|90008.1|89958.1|71
1637637830000|2021-11-23 03:23:50|90008.2|89958.2|90008.8|89958.8|90010.8|89960.8|90007.5|89957.5|74
1637637840000|2021-11-23 03:24:00|90009.4|89959.4|90013.4|89963.4|90015|89965|90008.6|89958.6|70
1637637850000|2021-11-23 03:24:10|90013.6|89963.6|90012.8|89962.8|90016.6|89966.6|90012|89962|65
1637637860000|2021-11-23 03:24:20|90012.2|89962.2|90014.1|89964.1|90015.3|89965.3|90011.5|89961.5|70
1637637870000|2021-11-23 03:24:30|90014.6|89964.6|90008.8|89958.8|90015.4|89965.4|90008.8|89958.8|61
1637637880000|2021-11-23 03:24:40|90009.3|89959.3|90008.8|89958.8|90012.3|89962.3|90007.9|89957.9|67
1637637890000|2021-11-23 03:24:50|90009|89959|90012|89962|90012.7|89962.7|90008.3|89958.3|67
1637637900000|2021-11-23 03:25:00|90011.2|89961.2|90009.6|89959.6|90011.7|89961.7|90007|89957|71
1637637910000|2021-11-23 03:25:10|90009.5|89959.5|90012.9|89962.9|90012.9|89962.9|90007.5|89957.5|55
1637637920000|2021-11-23 03:25:20|90011.8|89961.8|90010.6|89960.6|90013.7|89963.7|90009.8|89959.8|62
1637637930000|2021-11-23 03:25:30|90010.2|89960.2|90009.8|89959.8|90013.1|89963.1|90007.6|89957.6|71
1637637940000|2021-11-23 03:25:40|90010|89960|90010.3|89960.3|90012.2|89962.2|90008.9|89958.9|62
1637637950000|2021-11-23 03:25:50|90009.6|89959.6|90012.2|89962.2|90015.4|89965.4|90009.4|89959.4|66
1637637960000|2021-11-23 03:26:00|90012|89962|90011.9|89961.9|90012.9|89962.9|90009.7|89959.7|54
1637637970000|2021-11-23 03:26:10|90012.1|89962.1|90011.8|89961.8|90012.8|89962.8|90008.3|89958.3|55
1637637980000|2021-11-23 03:26:20|90011.9|89961.9|90008.2|89958.2|90013.4|89963.4|90006.5|89956.5|60
1637637990000|2021-11-23 03:26:30|90008.3|89958.3|90008|89958|90010.6|89960.6|90005.5|89955.5|72
1637638000000|2021-11-23 03:26:40|90007.6|89957.6|90008.8|89958.8|90012.6|89962.6|90006|89956|68
1637638010000|2021-11-23 03:26:50|90009|89959|90007.6|89957.6|90012.5|89962.5|90007.5|89957.5|63
1637638020000|2021-11-23 03:27:00|90008.3|89958.3|90010.4|89960.4|90012.5|89962.5|90007.8|89957.8|60
1637638030000|2021-11-23 03:27:10|90010.6|89960.6|90008.1|89958.1|90012.7|89962.7|90006.8|89956.8|54
1637638040000|2021-11-23 03:27:20|90007.8|89957.8|90005|89955|90007.8|89957.8|90004.8|89954.8|29
1637638050000|2021-11-23 03:27:30|90004.6|89954.6|90007|89957|90008|89958|90004.6|89954.6|62
1637638060000|2021-11-23 03:27:40|90006.8|89956.8|90009|89959|90011|89961|90006.2|89956.2|60
1637638070000|2021-11-23 03:27:50|90009.5|89959.5|90010.3|89960.3|90010.4|89960.4|90008.1|89958.1|46
1637638080000|2021-11-23 03:28:00|90010.1|89960.1|90011.7|89961.7|90012.1|89962.1|90009.1|89959.1|66
1637638090000|2021-11-23 03:28:10|90012|89962|90009.5|89959.5|90012.7|89962.7|90008.2|89958.2|58
1637638100000|2021-11-23 03:28:20|90009.4|89959.4|90010.8|89960.8|90011.4|89961.4|90007.5|89957.5|66
1637638110000|2021-11-23 03:28:30|90010.7|89960.7|90012.1|89962.1|90013.9|89963.9|90009.2|89959.2|72
1637638120000|2021-11-23 03:28:40|90012.7|89962.7|90009.8|89959.8|90014.3|89964.3|90009.4|89959.4|67
1637638130000|2021-11-23 03:28:50|90010.8|89960.8|90016.4|89966.4|90016.5|89966.5|90009.9|89959.9|72
1637638140000|2021-11-23 03:29:00|90016.1|89966.1|90015.7|89965.7|90018.9|89968.9|90014.5|89964.5|63
1637638150000|2021-11-23 03:29:10|90015.6|89965.6|90011.5|89961.5|90016|89966|90010.2|89960.2|50
1637638160000|2021-11-23 03:29:20|90011.6|89961.6|90013.5|89963.5|90013.8|89963.8|90008.8|89958.8|64
1637638170000|2021-11-23 03:29:30|90012.8|89962.8|90015.3|89965.3|90017.5|89967.5|90011.3|89961.3|66
1637638180000|2021-11-23 03:29:40|90015|89965|90015|89965|90016.3|89966.3|90011.6|89961.6|71
1637638190000|2021-11-23 03:29:50|90015.4|89965.4|90012.9|89962.9|90016.7|89966.7|90012|89962|69
1637638200000|2021-11-23 03:30:00|90013.2|89963.2|90013.2|89963.2|90014.8|89964.8|90008.5|89958.5|66
1637638210000|2021-11-23 03:30:10|90013.1|89963.1|90014.4|89964.4|90015.2|89965.2|90011.1|89961.1|50
1637638220000|2021-11-23 03:30:20|90014.1|89964.1|90011.8|89961.8|90017.8|89967.8|90011.5|89961.5|60
1637638230000|2021-11-23 03:30:30|90012.4|89962.4|90014.4|89964.4|90019|89969|90012.2|89962.2|69
1637638240000|2021-11-23 03:30:40|90015.6|89965.6|90011.2|89961.2|90015.9|89965.9|90009.9|89959.9|55
1637638250000|2021-11-23 03:30:50|90012|89962|90010.3|89960.3|90013.2|89963.2|90007.7|89957.7|62
1637638260000|2021-11-23 03:31:00|90010.7|89960.7|90005.2|89955.2|90010.7|89960.7|90003.9|89953.9|67
1637638270000|2021-11-23 03:31:10|90006|89956|90006.7|89956.7|90011.6|89961.6|90005.1|89955.1|58
1637638280000|2021-11-23 03:31:20|90008.6|89958.6|90006.9|89956.9|90009.4|89959.4|90006.6|89956.6|61
1637638290000|2021-11-23 03:31:30|90007.8|89957.8|90007.8|89957.8|90010.1|89960.1|90004.6|89954.6|60
1637638300000|2021-11-23 03:31:40|90007.4|89957.4|90005.5|89955.5|90007.7|89957.7|90003.8|89953.8|40
1637638310000|2021-11-23 03:31:50|90004.9|89954.9|90005|89955|90007.1|89957.1|90003|89953|69
1637638320000|2021-11-23 03:32:00|90005.2|89955.2|90005.5|89955.5|90006.3|89956.3|90002.8|89952.8|56
1637638330000|2021-11-23 03:32:10|90005.3|89955.3|90006.1|89956.1|90009.5|89959.5|90002.7|89952.7|51
1637638340000|2021-11-23 03:32:20|90007|89957|90005.9|89955.9|90009.1|89959.1|90004.3|89954.3|41
1637638350000|2021-11-23 03:32:30|90006.5|89956.5|90004.4|89954.4|90008.1|89958.1|90003.1|89953.1|68
1637638360000|2021-11-23 03:32:40|90005.5|89955.5|90007.2|89957.2|90008.1|89958.1|90003.9|89953.9|73
1637638370000|2021-11-23 03:32:50|90005.3|89955.3|90010|89960|90011.3|89961.3|90004.7|89954.7|64
1637638380000|2021-11-23 03:33:00|90008.8|89958.8|90011.9|89961.9|90012.4|89962.4|90006.6|89956.6|67
1637638390000|2021-11-23 03:33:10|90011.5|89961.5|90010.9|89960.9|90012.2|89962.2|90009|89959|68
1637638400000|2021-11-23 03:33:20|90011|89961|90009.6|89959.6|90011|89961|90008.2|89958.2|71
1637638410000|2021-11-23 03:33:30|90008.5|89958.5|90010.4|89960.4|90011.5|89961.5|90007.8|89957.8|65
1637638420000|2021-11-23 03:33:40|90009.7|89959.7|90013|89963|90013.6|89963.6|90008.7|89958.7|54
1637638430000|2021-11-23 03:33:50|90013.1|89963.1|90010.9|89960.9|90013.5|89963.5|90010.5|89960.5|28
1637638440000|2021-11-23 03:34:00|90010.6|89960.6|90007.5|89957.5|90013.2|89963.2|90007|89957|53
1637638450000|2021-11-23 03:34:10|90007.7|89957.7|90006.9|89956.9|90010.7|89960.7|90006.6|89956.6|41
1637638460000|2021-11-23 03:34:20|90007|89957|90007.2|89957.2|90007.7|89957.7|90001.3|89951.3|51
1637638470000|2021-11-23 03:34:30|90006|89956|90004.3|89954.3|90007.7|89957.7|90002|89952|73
1637638480000|2021-11-23 03:34:40|90003.5|89953.5|90006.3|89956.3|90007|89957|90002.1|89952.1|64
1637638490000|2021-11-23 03:34:50|90006.5|89956.5|89997|89947|90006.5|89956.5|89997|89947|46
1637638500000|2021-11-23 03:35:00|90002.3|89952.3|90003.2|89953.2|90009.7|89959.7|90002.3|89952.3|28
1637638510000|2021-11-23 03:35:10|90003.5|89953.5|90003.8|89953.8|90006.7|89956.7|90003.5|89953.5|10
1637638520000|2021-11-23 03:35:20|90003.7|89953.7|90010|89960|90010.1|89960.1|90003.7|89953.7|32
1637638530000|2021-11-23 03:35:30|90007.3|89957.3|90004.9|89954.9|90007.3|89957.3|90004.7|89954.7|11
1637638540000|2021-11-23 03:35:40|90004.5|89954.5|90005.5|89955.5|90006.8|89956.8|90004|89954|7
1637638550000|2021-11-23 03:35:50|90004.9|89954.9|90007.8|89957.8|90013|89963|90004.6|89954.6|17
1637638560000|2021-11-23 03:36:00|90008.9|89958.9|90009.1|89959.1|90011.6|89961.6|90007.4|89957.4|17
1637638570000|2021-11-23 03:36:10|90009.5|89959.5|90007|89957|90009.7|89959.7|90006.8|89956.8|9
1637638580000|2021-11-23 03:36:20|90007.1|89957.1|90007.1|89957.1|90010.7|89960.7|90006.3|89956.3|23
1637638590000|2021-11-23 03:36:30|90008.8|89958.8|90007.1|89957.1|90009.4|89959.4|90003.7|89953.7|21
1637638600000|2021-11-23 03:36:40|90006.1|89956.1|90006.8|89956.8|90009.9|89959.9|90005.2|89955.2|42
1637638610000|2021-11-23 03:36:50|90006.2|89956.2|90011.2|89961.2|90014.5|89964.5|90005.9|89955.9|25
1637638620000|2021-11-23 03:37:00|90010.6|89960.6|90008.8|89958.8|90011.4|89961.4|90007.2|89957.2|14
1637638630000|2021-11-23 03:37:10|90008.6|89958.6|90008.2|89958.2|90009.4|89959.4|90006.8|89956.8|17
1637638640000|2021-11-23 03:37:20|90006.9|89956.9|90007.7|89957.7|90010.5|89960.5|90006.5|89956.5|15
1637638650000|2021-11-23 03:37:30|90007.6|89957.6|90010.5|89960.5|90013.4|89963.4|90007.6|89957.6|29
1637638660000|2021-11-23 03:37:40|90010.2|89960.2|90014|89964|90015.2|89965.2|90010.2|89960.2|46
1637638670000|2021-11-23 03:37:50|90013.8|89963.8|90016.9|89966.9|90019.7|89969.7|90013.8|89963.8|21
1637638680000|2021-11-23 03:38:00|90017.6|89967.6|90016.5|89966.5|90018.2|89968.2|90016.4|89966.4|19
1637638690000|2021-11-23 03:38:10|90016|89966|90012.9|89962.9|90016.7|89966.7|90012.5|89962.5|17
1637638700000|2021-11-23 03:38:20|90012.5|89962.5|90013.6|89963.6|90015.1|89965.1|90011.4|89961.4|37
1637638710000|2021-11-23 03:38:30|90012.7|89962.7|90012.4|89962.4|90013.4|89963.4|90011.4|89961.4|24
1637638720000|2021-11-23 03:38:40|90013.2|89963.2|90016.6|89966.6|90019.8|89969.8|90013.2|89963.2|19
1637638730000|2021-11-23 03:38:50|90016.3|89966.3|90014.8|89964.8|90017.1|89967.1|90014.7|89964.7|22
1637638740000|2021-11-23 03:39:00|90014.6|89964.6|90016.1|89966.1|90017.2|89967.2|90013.3|89963.3|18
1637638750000|2021-11-23 03:39:10|90011.7|89961.7|90013.2|89963.2|90020.5|89970.5|90011.5|89961.5|37
1637638760000|2021-11-23 03:39:20|90013|89963|90012.4|89962.4|90013.9|89963.9|90012|89962|23
1637638770000|2021-11-23 03:39:30|90012.2|89962.2|90016.8|89966.8|90020.5|89970.5|90012.2|89962.2|29
1637638780000|2021-11-23 03:39:40|90016.5|89966.5|90016.8|89966.8|90017.3|89967.3|90013.3|89963.3|28
1637638790000|2021-11-23 03:39:50|90016.2|89966.2|90015.6|89965.6|90017.6|89967.6|90014.7|89964.7|33
1637638800000|2021-11-23 03:40:00|90016|89966|90015.3|89965.3|90016|89966|90010.8|89960.8|49
1637638810000|2021-11-23 03:40:10|90014.7|89964.7|90013.6|89963.6|90016.2|89966.2|90013.4|89963.4|15
1637638820000|2021-11-23 03:40:20|90013.5|89963.5|90012.3|89962.3|90014.1|89964.1|90012.3|89962.3|17
1637638830000|2021-11-23 03:40:30|90013.3|89963.3|90018.8|89968.8|90018.8|89968.8|90013.2|89963.2|15
1637638840000|2021-11-23 03:40:40|90018.5|89968.5|90017.8|89967.8|90018.5|89968.5|90015.6|89965.6|33
1637638850000|2021-11-23 03:40:50|90018.2|89968.2|90014.2|89964.2|90020.2|89970.2|90012.8|89962.8|42
1637638860000|2021-11-23 03:41:00|90014.7|89964.7|90013.8|89963.8|90014.7|89964.7|90010.9|89960.9|25
1637638870000|2021-11-23 03:41:10|90013.7|89963.7|90008.5|89958.5|90013.7|89963.7|90007.2|89957.2|25
1637638880000|2021-11-23 03:41:20|90008.2|89958.2|90005.2|89955.2|90008.6|89958.6|90001.6|89951.6|21
1637638890000|2021-11-23 03:41:30|90005.4|89955.4|90005.5|89955.5|90008|89958|90003.8|89953.8|58
1637638900000|2021-11-23 03:41:40|90008|89958|90007.9|89957.9|90008|89958|90003.9|89953.9|39
1637638910000|2021-11-23 03:41:50|90005.8|89955.8|90005.1|89955.1|90009.1|89959.1|90004.5|89954.5|27
1637638920000|2021-11-23 03:42:00|90005|89955|90010.4|89960.4|90010.4|89960.4|90005|89955|27
1637638930000|2021-11-23 03:42:10|90009.1|89959.1|90010.4|89960.4|90010.4|89960.4|90007.9|89957.9|14
1637638940000|2021-11-23 03:42:20|90010|89960|90009|89959|90011.8|89961.8|90008.9|89958.9|40
1637638950000|2021-11-23 03:42:30|90008.9|89958.9|90010.8|89960.8|90012.5|89962.5|90007.1|89957.1|27
1637638960000|2021-11-23 03:42:40|90011.8|89961.8|90012.1|89962.1|90012.5|89962.5|90009.7|89959.7|23
1637638970000|2021-11-23 03:42:50|90012.7|89962.7|90015.3|89965.3|90015.4|89965.4|90011.4|89961.4|12
1637638980000|2021-11-23 03:43:00|90015.1|89965.1|90013.4|89963.4|90016.6|89966.6|90013.4|89963.4|49
1637638990000|2021-11-23 03:43:10|90014|89964|90012.1|89962.1|90018.1|89968.1|90011.1|89961.1|26
1637639000000|2021-11-23 03:43:20|90011.3|89961.3|90013.3|89963.3|90014|89964|90011.3|89961.3|46
1637639010000|2021-11-23 03:43:30|90012.8|89962.8|90012.1|89962.1|90013.7|89963.7|90010.9|89960.9|15
1637639020000|2021-11-23 03:43:40|90012.5|89962.5|90016.9|89966.9|90018.1|89968.1|90012|89962|39
1637639030000|2021-11-23 03:43:50|90018|89968|90017.2|89967.2|90019|89969|90015.7|89965.7|13
1637639040000|2021-11-23 03:44:00|90015.8|89965.8|90020.2|89970.2|90020.4|89970.4|90015.8|89965.8|18
1637639050000|2021-11-23 03:44:10|90020.9|89970.9|90010.4|89960.4|90020.9|89970.9|90008.7|89958.7|45
1637639060000|2021-11-23 03:44:20|90009.8|89959.8|90011.9|89961.9|90013.2|89963.2|90009.8|89959.8|32
1637639070000|2021-11-23 03:44:30|90012.1|89962.1|90014.7|89964.7|90017.1|89967.1|90012.1|89962.1|28
1637639080000|2021-11-23 03:44:40|90018.3|89968.3|90016.2|89966.2|90019|89969|90014.5|89964.5|38
1637639090000|2021-11-23 03:44:50|90016|89966|90016.2|89966.2|90016.3|89966.3|90013.5|89963.5|34
1637639100000|2021-11-23 03:45:00|90015.6|89965.6|90013.4|89963.4|90016.4|89966.4|90013.4|89963.4|23
1637639110000|2021-11-23 03:45:10|90012.8|89962.8|90014.2|89964.2|90017.7|89967.7|90012.7|89962.7|25
1637639120000|2021-11-23 03:45:20|90014.6|89964.6|90014.5|89964.5|90015.8|89965.8|90012.4|89962.4|38
1637639130000|2021-11-23 03:45:30|90014.3|89964.3|90016|89966|90016|89966|90012.7|89962.7|25
1637639140000|2021-11-23 03:45:40|90015.7|89965.7|90017|89967|90020.4|89970.4|90015.7|89965.7|11
1637639150000|2021-11-23 03:45:50|90018.3|89968.3|90015.8|89965.8|90018.3|89968.3|90014.8|89964.8|20
1637639160000|2021-11-23 03:46:00|90015.3|89965.3|90011.2|89961.2|90015.4|89965.4|90011.1|89961.1|21
1637639170000|2021-11-23 03:46:10|90010.4|89960.4|90010.3|89960.3|90010.4|89960.4|90009.4|89959.4|6
1637639180000|2021-11-23 03:46:20|90009.7|89959.7|90007.9|89957.9|90011.8|89961.8|90006.9|89956.9|33
1637639190000|2021-11-23 03:46:30|90006.6|89956.6|90016.1|89966.1|90016.9|89966.9|90005.5|89955.5|32
1637639200000|2021-11-23 03:46:40|90014.7|89964.7|90012.8|89962.8|90014.7|89964.7|90011.7|89961.7|36
1637639210000|2021-11-23 03:46:50|90013.4|89963.4|90014|89964|90019.3|89969.3|90013.2|89963.2|36
1637639220000|2021-11-23 03:47:00|90013.5|89963.5|90014|89964|90015.4|89965.4|90012.7|89962.7|25
1637639230000|2021-11-23 03:47:10|90013.9|89963.9|90017.3|89967.3|90019.2|89969.2|90013.1|89963.1|29
1637639240000|2021-11-23 03:47:20|90016.9|89966.9|90016.3|89966.3|90022.2|89972.2|90014.1|89964.1|38
1637639250000|2021-11-23 03:47:30|90017.3|89967.3|90021.6|89971.6|90023.6|89973.6|90016|89966|31
1637639260000|2021-11-23 03:47:40|90021|89971|90025|89975|90025|89975|90019.4|89969.4|30
1637639270000|2021-11-23 03:47:50|90022.8|89972.8|90023.5|89973.5|90024|89974|90021.3|89971.3|22
1637639280000|2021-11-23 03:48:00|90023.1|89973.1|90020.5|89970.5|90025.3|89975.3|90020.4|89970.4|37
1637639290000|2021-11-23 03:48:10|90020.1|89970.1|90022.1|89972.1|90027.8|89977.8|90020.1|89970.1|38
1637639300000|2021-11-23 03:48:20|90021.9|89971.9|90021.8|89971.8|90023.3|89973.3|90021|89971|31
1637639310000|2021-11-23 03:48:30|90023|89973|90026.1|89976.1|90026.4|89976.4|90022|89972|40
1637639320000|2021-11-23 03:48:40|90025.4|89975.4|90028.6|89978.6|90032.5|89982.5|90025.2|89975.2|47
1637639330000|2021-11-23 03:48:50|90028.7|89978.7|90032|89982|90032.3|89982.3|90026.2|89976.2|24
1637639340000|2021-11-23 03:49:00|90030.6|89980.6|90031.7|89981.7|90035.8|89985.8|90028.9|89978.9|42
1637639350000|2021-11-23 03:49:10|90032.1|89982.1|90038.1|89988.1|90038.7|89988.7|90031.5|89981.5|27
1637639360000|2021-11-23 03:49:20|90037.9|89987.9|90037.5|89987.5|90039.8|89989.8|90034.6|89984.6|31
1637639370000|2021-11-23 03:49:30|90036.1|89986.1|90036.6|89986.6|90036.9|89986.9|90035.6|89985.6|19
1637639380000|2021-11-23 03:49:40|90036.4|89986.4|90031.8|89981.8|90037|89987|90031|89981|24
1637639390000|2021-11-23 03:49:50|90031.2|89981.2|90030.1|89980.1|90031.7|89981.7|90029.6|89979.6|29
1637639400000|2021-11-23 03:50:00|90030.3|89980.3|90030.3|89980.3|90033.4|89983.4|90029.5|89979.5|33
1637639410000|2021-11-23 03:50:10|90030.9|89980.9|90026.5|89976.5|90034|89984|90022.1|89972.1|36
1637639420000|2021-11-23 03:50:20|90027.4|89977.4|90026|89976|90028|89978|90022.9|89972.9|19
1637639430000|2021-11-23 03:50:30|90025.3|89975.3|90026|89976|90026.5|89976.5|90023|89973|12
1637639440000|2021-11-23 03:50:40|90026.1|89976.1|90023.5|89973.5|90026.8|89976.8|90022.2|89972.2|11
1637639450000|2021-11-23 03:50:50|90023.9|89973.9|90021.7|89971.7|90024|89974|90021.7|89971.7|14
1637639460000|2021-11-23 03:51:00|90021.1|89971.1|90018.9|89968.9|90022.4|89972.4|90018.2|89968.2|33
1637639470000|2021-11-23 03:51:10|90019|89969|90019.8|89969.8|90021.6|89971.6|90019|89969|25
1637639480000|2021-11-23 03:51:20|90019.6|89969.6|90022.3|89972.3|90023.8|89973.8|90019.6|89969.6|24
1637639490000|2021-11-23 03:51:30|90023.3|89973.3|90021.5|89971.5|90023.5|89973.5|90020.8|89970.8|16
1637639500000|2021-11-23 03:51:40|90023.8|89973.8|90019.6|89969.6|90023.8|89973.8|90019.6|89969.6|20
1637639510000|2021-11-23 03:51:50|90018.8|89968.8|90020.6|89970.6|90020.6|89970.6|90016.2|89966.2|22
1637639520000|2021-11-23 03:52:00|90020.9|89970.9|90021.6|89971.6|90023.2|89973.2|90018.6|89968.6|22
1637639530000|2021-11-23 03:52:10|90020.6|89970.6|90019.8|89969.8|90022.2|89972.2|90018.4|89968.4|31
1637639540000|2021-11-23 03:52:20|90020.1|89970.1|90020|89970|90020.5|89970.5|90018.4|89968.4|16
1637639550000|2021-11-23 03:52:30|90019.2|89969.2|90017.5|89967.5|90022.7|89972.7|90017.5|89967.5|8
1637639560000|2021-11-23 03:52:40|90017.8|89967.8|90019.6|89969.6|90020.2|89970.2|90014.1|89964.1|26
1637639570000|2021-11-23 03:52:50|90019.7|89969.7|90019.2|89969.2|90020.6|89970.6|90017.9|89967.9|34
1637639580000|2021-11-23 03:53:00|90024|89974|90018.6|89968.6|90024|89974|90017.7|89967.7|27
1637639590000|2021-11-23 03:53:10|90018.7|89968.7|90018.3|89968.3|90021.8|89971.8|90018.3|89968.3|19
1637639600000|2021-11-23 03:53:20|90021.2|89971.2|90024.3|89974.3|90025.3|89975.3|90020.3|89970.3|22
1637639610000|2021-11-23 03:53:30|90024.1|89974.1|90019.4|89969.4|90024.1|89974.1|90017.7|89967.7|21
1637639620000|2021-11-23 03:53:40|90018.4|89968.4|90018.5|89968.5|90020.8|89970.8|90015.9|89965.9|43
1637639630000|2021-11-23 03:53:50|90017.8|89967.8|90017|89967|90018.5|89968.5|90013.5|89963.5|40
1637639640000|2021-11-23 03:54:00|90016.4|89966.4|90018|89968|90018.8|89968.8|90013.7|89963.7|45
1637639650000|2021-11-23 03:54:10|90016.7|89966.7|90016.5|89966.5|90018.5|89968.5|90016.1|89966.1|28
1637639660000|2021-11-23 03:54:20|90016.6|89966.6|90016|89966|90017.1|89967.1|90013.8|89963.8|19
1637639670000|2021-11-23 03:54:30|90015.6|89965.6|90017.3|89967.3|90017.4|89967.4|90014.8|89964.8|19
1637639680000|2021-11-23 03:54:40|90017.8|89967.8|90016.2|89966.2|90018.5|89968.5|90015.7|89965.7|30
1637639690000|2021-11-23 03:54:50|90018.7|89968.7|90013.7|89963.7|90019.2|89969.2|90008|89958|29
1637639700000|2021-11-23 03:55:00|90013.8|89963.8|90011.4|89961.4|90015.7|89965.7|90005.1|89955.1|29
1637639710000|2021-11-23 03:55:10|90012|89962|90008.3|89958.3|90012.6|89962.6|90007.4|89957.4|21
1637639720000|2021-11-23 03:55:20|90007.8|89957.8|90011.4|89961.4|90013.8|89963.8|90007.5|89957.5|26
1637639730000|2021-11-23 03:55:30|90011.1|89961.1|90006.4|89956.4|90012.4|89962.4|90003.6|89953.6|16
1637639740000|2021-11-23 03:55:40|90005|89955|90007.9|89957.9|90008.8|89958.8|90003.4|89953.4|30
1637639750000|2021-11-23 03:55:50|90006.9|89956.9|90003.9|89953.9|90009.6|89959.6|90003.9|89953.9|33
1637639760000|2021-11-23 03:56:00|90004.3|89954.3|90009.9|89959.9|90011.7|89961.7|90004.3|89954.3|32
1637639770000|2021-11-23 03:56:10|90009.8|89959.8|90008.7|89958.7|90010|89960|90006.3|89956.3|28
1637639780000|2021-11-23 03:56:20|90008.4|89958.4|90007.6|89957.6|90009.6|89959.6|90007.6|89957.6|13
1637639790000|2021-11-23 03:56:30|90007.4|89957.4|90003.6|89953.6|90007.5|89957.5|90003.4|89953.4|27
1637639800000|2021-11-23 03:56:40|90003.5|89953.5|90005.3|89955.3|90006.5|89956.5|90003.5|89953.5|23
1637639810000|2021-11-23 03:56:50|90004.7|89954.7|90006.6|89956.6|90008.5|89958.5|90004.7|89954.7|19
1637639820000|2021-11-23 03:57:00|90006.5|89956.5|90006.2|89956.2|90006.5|89956.5|90002.3|89952.3|24
1637639830000|2021-11-23 03:57:10|90006.3|89956.3|90009.6|89959.6|90010.2|89960.2|90006.3|89956.3|25
1637639840000|2021-11-23 03:57:20|90008.8|89958.8|90005.5|89955.5|90010.2|89960.2|90004|89954|21
1637639850000|2021-11-23 03:57:30|90005.6|89955.6|90010.1|89960.1|90010.1|89960.1|90004.4|89954.4|16
1637639860000|2021-11-23 03:57:40|90007.6|89957.6|90010.5|89960.5|90011|89961|90006.2|89956.2|40
1637639870000|2021-11-23 03:57:50|90010.3|89960.3|90013.8|89963.8|90016.1|89966.1|90009.6|89959.6|21
1637639880000|2021-11-23 03:58:00|90013.7|89963.7|90013.8|89963.8|90015|89965|90012.7|89962.7|22
1637639890000|2021-11-23 03:58:10|90013.9|89963.9|90015.8|89965.8|90016.3|89966.3|90011.8|89961.8|42
1637639900000|2021-11-23 03:58:20|90015.4|89965.4|90022|89972|90024.4|89974.4|90011.3|89961.3|35
1637639910000|2021-11-23 03:58:30|90022.8|89972.8|90020.6|89970.6|90023.3|89973.3|90018|89968|16
1637639920000|2021-11-23 03:58:40|90019.6|89969.6|90022.1|89972.1|90023.9|89973.9|90019.6|89969.6|12
1637639930000|2021-11-23 03:58:50|90021.8|89971.8|90024.5|89974.5|90026.6|89976.6|90020.8|89970.8|31
1637639940000|2021-11-23 03:59:00|90025.2|89975.2|90022.2|89972.2|90026.3|89976.3|90020.9|89970.9|35
1637639950000|2021-11-23 03:59:10|90021.9|89971.9|90020|89970|90022.2|89972.2|90019.3|89969.3|45
1637639960000|2021-11-23 03:59:20|90019.8|89969.8|90021.9|89971.9|90025.1|89975.1|90019.5|89969.5|43
1637639970000|2021-11-23 03:59:30|90022|89972|90022|89972|90022.7|89972.7|90020.5|89970.5|29
1637639980000|2021-11-23 03:59:40|90022.7|89972.7|90027.1|89977.1|90027.1|89977.1|90019.6|89969.6|50
1637639990000|2021-11-23 03:59:50|90026.8|89976.8|90017.9|89967.9|90027.3|89977.3|90017.9|89967.9|57
1637640000000|2021-11-23 04:00:00|90018.1|89968.1|90028.2|89978.2|90029.1|89979.1|90016.2|89966.2|58
1637640010000|2021-11-23 04:00:10|90026.9|89976.9|90031.4|89981.4|90037.1|89987.1|90026.9|89976.9|47
1637640020000|2021-11-23 04:00:20|90033.8|89983.8|90029.3|89979.3|90033.8|89983.8|90029.3|89979.3|29
1637640030000|2021-11-23 04:00:30|90029.7|89979.7|90024.3|89974.3|90031.5|89981.5|90023.1|89973.1|37
1637640040000|2021-11-23 04:00:40|90024.5|89974.5|90022.4|89972.4|90024.8|89974.8|90020.3|89970.3|35
1637640050000|2021-11-23 04:00:50|90022.9|89972.9|90021.5|89971.5|90025.3|89975.3|90019.5|89969.5|42
1637640060000|2021-11-23 04:01:00|90020.6|89970.6|90020.4|89970.4|90022.6|89972.6|90016.1|89966.1|19
1637640070000|2021-11-23 04:01:10|90019.9|89969.9|90018.2|89968.2|90021.1|89971.1|90017.7|89967.7|15
1637640080000|2021-11-23 04:01:20|90017.9|89967.9|90012.8|89962.8|90020.7|89970.7|90012.8|89962.8|44
1637640090000|2021-11-23 04:01:30|90013|89963|90013|89963|90014.8|89964.8|90011.8|89961.8|32
1637640100000|2021-11-23 04:01:40|90012.9|89962.9|90016.1|89966.1|90017|89967|90010.3|89960.3|46
1637640110000|2021-11-23 04:01:50|90017.9|89967.9|90014.2|89964.2|90017.9|89967.9|90013.7|89963.7|24
1637640120000|2021-11-23 04:02:00|90014.8|89964.8|90016.7|89966.7|90018.8|89968.8|90014.3|89964.3|19
1637640130000|2021-11-23 04:02:10|90017.2|89967.2|90015.7|89965.7|90020.3|89970.3|90015.4|89965.4|20
1637640140000|2021-11-23 04:02:20|90016.3|89966.3|90014.1|89964.1|90016.5|89966.5|90013.4|89963.4|27
1637640150000|2021-11-23 04:02:30|90014.3|89964.3|90014.6|89964.6|90014.9|89964.9|90012.9|89962.9|18
1637640160000|2021-11-23 04:02:40|90014.7|89964.7|90017.1|89967.1|90020.5|89970.5|90014|89964|36
1637640170000|2021-11-23 04:02:50|90016.6|89966.6|90012.3|89962.3|90019.8|89969.8|90007.1|89957.1|42
1637640180000|2021-11-23 04:03:00|90012.4|89962.4|90015.8|89965.8|90016.5|89966.5|90012.4|89962.4|27
1637640190000|2021-11-23 04:03:10|90015.3|89965.3|90015.5|89965.5|90017.8|89967.8|90013.9|89963.9|33
1637640200000|2021-11-23 04:03:20|90014.7|89964.7|90010|89960|90014.8|89964.8|90008.2|89958.2|14
1637640210000|2021-11-23 04:03:30|90013.2|89963.2|90012.5|89962.5|90014.2|89964.2|90010.5|89960.5|20
1637640220000|2021-11-23 04:03:40|90011.3|89961.3|90017.9|89967.9|90020.1|89970.1|90009.6|89959.6|27
1637640230000|2021-11-23 04:03:50|90017|89967|90018|89968|90020.2|89970.2|90015.5|89965.5|17
1637640240000|2021-11-23 04:04:00|90018.2|89968.2|90016.4|89966.4|90019.7|89969.7|90016.4|89966.4|24
1637640250000|2021-11-23 04:04:10|90016.1|89966.1|90018.3|89968.3|90021|89971|90016.1|89966.1|22
1637640260000|2021-11-23 04:04:20|90018|89968|90019|89969|90022.5|89972.5|90016.2|89966.2|37
1637640270000|2021-11-23 04:04:30|90019.3|89969.3|90019|89969|90021.3|89971.3|90018.5|89968.5|18
1637640280000|2021-11-23 04:04:40|90020.7|89970.7|90024.4|89974.4|90024.4|89974.4|90020|89970|20
1637640290000|2021-11-23 04:04:50|90024.3|89974.3|90022.4|89972.4|90024.3|89974.3|90020.2|89970.2|9
1637640300000|2021-11-23 04:05:00|90023.9|89973.9|90023.2|89973.2|90025|89975|90023.2|89973.2|25
1637640310000|2021-11-23 04:05:10|90023.3|89973.3|90020.3|89970.3|90023.7|89973.7|90018.6|89968.6|19
1637640320000|2021-11-23 04:05:20|90019.1|89969.1|90021.5|89971.5|90021.8|89971.8|90019.1|89969.1|35
1637640330000|2021-11-23 04:05:30|90019.8|89969.8|90024.9|89974.9|90025.3|89975.3|90018.9|89968.9|16
1637640340000|2021-11-23 04:05:40|90023.9|89973.9|90027.8|89977.8|90028.4|89978.4|90022.1|89972.1|16
1637640350000|2021-11-23 04:05:50|90027.9|89977.9|90027|89977|90028.9|89978.9|90026.5|89976.5|18
1637640360000|2021-11-23 04:06:00|90027.5|89977.5|90027.2|89977.2|90029.1|89979.1|90025.6|89975.6|24
1637640370000|2021-11-23 04:06:10|90026.6|89976.6|90024.6|89974.6|90027.5|89977.5|90024.3|89974.3|31
1637640380000|2021-11-23 04:06:20|90024.4|89974.4|90020.1|89970.1|90025.4|89975.4|90015.4|89965.4|40
1637640390000|2021-11-23 04:06:30|90018.8|89968.8|90021.9|89971.9|90025.1|89975.1|90018.5|89968.5|34
1637640400000|2021-11-23 04:06:40|90021.8|89971.8|90021.2|89971.2|90023|89973|90021.2|89971.2|17
1637640410000|2021-11-23 04:06:50|90021.3|89971.3|90021.5|89971.5|90023.2|89973.2|90021.1|89971.1|19
1637640420000|2021-11-23 04:07:00|90021.3|89971.3|90016.4|89966.4|90021.3|89971.3|90014.8|89964.8|20
1637640430000|2021-11-23 04:07:10|90016|89966|90016.9|89966.9|90017.8|89967.8|90013.8|89963.8|25
1637640440000|2021-11-23 04:07:20|90017.5|89967.5|90017.4|89967.4|90021.9|89971.9|90017.4|89967.4|18
1637640450000|2021-11-23 04:07:30|90018.1|89968.1|90019|89969|90021.3|89971.3|90017.3|89967.3|17
1637640460000|2021-11-23 04:07:40|90020.2|89970.2|90018.4|89968.4|90023.7|89973.7|90017.8|89967.8|29
1637640470000|2021-11-23 04:07:50|90018.3|89968.3|90012.1|89962.1|90018.4|89968.4|90012.1|89962.1|26
1637640480000|2021-11-23 04:08:00|90013|89963|90012.2|89962.2|90013.9|89963.9|90011.3|89961.3|21
1637640490000|2021-11-23 04:08:10|90011.7|89961.7|90015.5|89965.5|90015.5|89965.5|90009.9|89959.9|10
1637640500000|2021-11-23 04:08:20|90014.7|89964.7|90010.1|89960.1|90014.7|89964.7|90009|89959|20
1637640510000|2021-11-23 04:08:30|90010.3|89960.3|90011.8|89961.8|90013.7|89963.7|90007.9|89957.9|20
1637640520000|2021-11-23 04:08:40|90012.4|89962.4|90015.5|89965.5|90017.3|89967.3|90012.1|89962.1|18
1637640530000|2021-11-23 04:08:50|90013.8|89963.8|90013.8|89963.8|90015.2|89965.2|90012.3|89962.3|31
1637640540000|2021-11-23 04:09:00|90013.6|89963.6|90015.5|89965.5|90015.5|89965.5|90013.3|89963.3|12
1637640550000|2021-11-23 04:09:10|90017.9|89967.9|90017.1|89967.1|90018.3|89968.3|90014.1|89964.1|17
1637640560000|2021-11-23 04:09:20|90013|89963|90013.7|89963.7|90015.8|89965.8|90012.4|89962.4|18
1637640570000|2021-11-23 04:09:30|90014.2|89964.2|90014.5|89964.5|90015.7|89965.7|90013.4|89963.4|26
1637640580000|2021-11-23 04:09:40|90014.3|89964.3|90016.3|89966.3|90018.1|89968.1|90014.3|89964.3|14
1637640590000|2021-11-23 04:09:50|90016|89966|90017.8|89967.8|90019.3|89969.3|90016|89966|15
1637640600000|2021-11-23 04:10:00|90017.9|89967.9|90017.8|89967.8|90018|89968|90014.7|89964.7|21
1637640610000|2021-11-23 04:10:10|90016.9|89966.9|90014.1|89964.1|90019.5|89969.5|90011.4|89961.4|23
1637640620000|2021-11-23 04:10:20|90013.7|89963.7|90015.4|89965.4|90015.4|89965.4|90012.5|89962.5|10
1637640630000|2021-11-23 04:10:30|90014.4|89964.4|90014.7|89964.7|90016.4|89966.4|90013.1|89963.1|21
1637640640000|2021-11-23 04:10:40|90019|89969|90019.9|89969.9|90021.1|89971.1|90016.6|89966.6|32
1637640650000|2021-11-23 04:10:50|90018.6|89968.6|90019.7|89969.7|90020.6|89970.6|90018|89968|17
1637640660000|2021-11-23 04:11:00|90018.6|89968.6|90022.6|89972.6|90022.6|89972.6|90014.6|89964.6|43
1637640670000|2021-11-23 04:11:10|90022|89972|90020.4|89970.4|90025|89975|90018|89968|32
1637640680000|2021-11-23 04:11:20|90019.6|89969.6|90022.1|89972.1|90022.8|89972.8|90019.6|89969.6|20
1637640690000|2021-11-23 04:11:30|90022.7|89972.7|90024.6|89974.6|90026.8|89976.8|90022.7|89972.7|16
1637640700000|2021-11-23 04:11:40|90026.4|89976.4|90023.8|89973.8|90026.4|89976.4|90021.7|89971.7|20
1637640710000|2021-11-23 04:11:50|90023.5|89973.5|90025.6|89975.6|90025.6|89975.6|90021.4|89971.4|19
1637640720000|2021-11-23 04:12:00|90026|89976|90022.1|89972.1|90026.5|89976.5|90020.4|89970.4|19
1637640730000|2021-11-23 04:12:10|90029|89979|90033.9|89983.9|90038.2|89988.2|90029|89979|40
1637640740000|2021-11-23 04:12:20|90033.8|89983.8|90032.4|89982.4|90035|89985|90031.2|89981.2|20
1637640750000|2021-11-23 04:12:30|90031.8|89981.8|90032.3|89982.3|90033.8|89983.8|90030.8|89980.8|20
1637640760000|2021-11-23 04:12:40|90031.9|89981.9|90027.9|89977.9|90031.9|89981.9|90027.4|89977.4|14
1637640770000|2021-11-23 04:12:50|90027.2|89977.2|90030.9|89980.9|90032.5|89982.5|90027.2|89977.2|28
1637640780000|2021-11-23 04:13:00|90031|89981|90035.3|89985.3|90040.2|89990.2|90031|89981|40
1637640790000|2021-11-23 04:13:10|90037.7|89987.7|90036.4|89986.4|90038.3|89988.3|90035.1|89985.1|12
1637640800000|2021-11-23 04:13:20|90036.5|89986.5|90038.9|89988.9|90039|89989|90035|89985|33
1637640810000|2021-11-23 04:13:30|90038.7|89988.7|90036.2|89986.2|90039.4|89989.4|90036.2|89986.2|17
1637640820000|2021-11-23 04:13:40|90036.8|89986.8|90033.3|89983.3|90037.1|89987.1|90032.6|89982.6|30
1637640830000|2021-11-23 04:13:50|90031.8|89981.8|90033.1|89983.1|90034|89984|90031.8|89981.8|12
1637640840000|2021-11-23 04:14:00|90035.5|89985.5|90033.5|89983.5|90037.7|89987.7|90033.5|89983.5|29
1637640850000|2021-11-23 04:14:10|90034.8|89984.8|90035.6|89985.6|90037|89987|90032.3|89982.3|33
1637640860000|2021-11-23 04:14:20|90035.5|89985.5|90035.8|89985.8|90036.7|89986.7|90035.1|89985.1|18
1637640870000|2021-11-23 04:14:30|90035.2|89985.2|90033.3|89983.3|90038.8|89988.8|90033.3|89983.3|21
1637640880000|2021-11-23 04:14:40|90033.7|89983.7|90035.5|89985.5|90038.3|89988.3|90033.7|89983.7|23
1637640890000|2021-11-23 04:14:50|90035.6|89985.6|90039.7|89989.7|90040.8|89990.8|90034.9|89984.9|49
1637640900000|2021-11-23 04:15:00|90039.8|89989.8|90035.9|89985.9|90040.1|89990.1|90035.9|89985.9|30
1637640910000|2021-11-23 04:15:10|90037.3|89987.3|90041.2|89991.2|90041.2|89991.2|90035.7|89985.7|10
1637640920000|2021-11-23 04:15:20|90039.8|89989.8|90034.4|89984.4|90040.3|89990.3|90034.4|89984.4|14
1637640930000|2021-11-23 04:15:30|90035.2|89985.2|90034.2|89984.2|90038.7|89988.7|90032.3|89982.3|17
1637640940000|2021-11-23 04:15:40|90034.9|89984.9|90032.7|89982.7|90036.4|89986.4|90031.4|89981.4|12
1637640950000|2021-11-23 04:15:50|90038.2|89988.2|90038|89988|90038.4|89988.4|90034.9|89984.9|19
1637640960000|2021-11-23 04:16:00|90037.9|89987.9|90037|89987|90037.9|89987.9|90036.1|89986.1|29
1637640970000|2021-11-23 04:16:10|90036.9|89986.9|90035.2|89985.2|90037.8|89987.8|90033.8|89983.8|24
1637640980000|2021-11-23 04:16:20|90032.8|89982.8|90034.6|89984.6|90035.1|89985.1|90030.9|89980.9|33
1637640990000|2021-11-23 04:16:30|90036.3|89986.3|90035.5|89985.5|90038|89988|90032.3|89982.3|20
1637641000000|2021-11-23 04:16:40|90035.3|89985.3|90042.6|89992.6|90042.6|89992.6|90032.1|89982.1|29
1637641010000|2021-11-23 04:16:50|90040.6|89990.6|90037.2|89987.2|90040.8|89990.8|90034.2|89984.2|24
1637641020000|2021-11-23 04:17:00|90036.6|89986.6|90040.5|89990.5|90042|89992|90036.6|89986.6|15
1637641030000|2021-11-23 04:17:10|90039.4|89989.4|90032.3|89982.3|90041.1|89991.1|90030.8|89980.8|30
1637641040000|2021-11-23 04:17:20|90031.5|89981.5|90034.2|89984.2|90034.8|89984.8|90031.5|89981.5|17
1637641050000|2021-11-23 04:17:30|90033.7|89983.7|90028.8|89978.8|90034.2|89984.2|90027.6|89977.6|29
1637641060000|2021-11-23 04:17:40|90032.2|89982.2|90033|89983|90033.3|89983.3|90030.5|89980.5|13
1637641070000|2021-11-23 04:17:50|90032|89982|90035|89985|90035.7|89985.7|90030.7|89980.7|13
1637641080000|2021-11-23 04:18:00|90033.4|89983.4|90034.8|89984.8|90037.6|89987.6|90033.2|89983.2|15
1637641090000|2021-11-23 04:18:10|90029.8|89979.8|90031.2|89981.2|90033.5|89983.5|90029.8|89979.8|17
1637641100000|2021-11-23 04:18:20|90031.5|89981.5|90028.1|89978.1|90034.3|89984.3|90028.1|89978.1|12
1637641110000|2021-11-23 04:18:30|90030|89980|90033.7|89983.7|90034.4|89984.4|90029.6|89979.6|14
1637641120000|2021-11-23 04:18:40|90038.7|89988.7|90037.1|89987.1|90038.7|89988.7|90032.1|89982.1|30
1637641130000|2021-11-23 04:18:50|90038.4|89988.4|90037.4|89987.4|90038.4|89988.4|90035.5|89985.5|30
1637641140000|2021-11-23 04:19:00|90037.7|89987.7|90032.8|89982.8|90039.4|89989.4|90032.1|89982.1|37
1637641150000|2021-11-23 04:19:10|90032.9|89982.9|90032.3|89982.3|90034.9|89984.9|90031.5|89981.5|38
1637641160000|2021-11-23 04:19:20|90032.4|89982.4|90034.3|89984.3|90035.1|89985.1|90028.4|89978.4|26
1637641170000|2021-11-23 04:19:30|90035.9|89985.9|90034.5|89984.5|90035.9|89985.9|90033.4|89983.4|8
1637641180000|2021-11-23 04:19:40|90033.9|89983.9|90034.8|89984.8|90035.2|89985.2|90032|89982|29
1637641190000|2021-11-23 04:19:50|90034.7|89984.7|90035.9|89985.9|90038|89988|90034.7|89984.7|14
1637641200000|2021-11-23 04:20:00|90035.2|89985.2|90030.7|89980.7|90035.2|89985.2|90029.3|89979.3|8
1637641210000|2021-11-23 04:20:10|90029.1|89979.1|90030|89980|90030.8|89980.8|90027.6|89977.6|12
1637641220000|2021-11-23 04:20:20|90030.1|89980.1|90035.7|89985.7|90041.7|89991.7|90030.1|89980.1|25
1637641230000|2021-11-23 04:20:30|90037.2|89987.2|90042|89992|90042.1|89992.1|90036.6|89986.6|28
1637641240000|2021-11-23 04:20:40|90041.4|89991.4|90043.8|89993.8|90044.8|89994.8|90038.5|89988.5|23
1637641250000|2021-11-23 04:20:50|90044.2|89994.2|90039.6|89989.6|90044.4|89994.4|90039.6|89989.6|20
1637641260000|2021-11-23 04:21:00|90039.8|89989.8|90039.8|89989.8|90040.6|89990.6|90038.8|89988.8|20
1637641270000|2021-11-23 04:21:10|90040|89990|90038.7|89988.7|90042.9|89992.9|90035.9|89985.9|19
1637641280000|2021-11-23 04:21:20|90038|89988|90042.4|89992.4|90044.5|89994.5|90037.4|89987.4|25
1637641290000|2021-11-23 04:21:30|90042.9|89992.9|90042.9|89992.9|90043.9|89993.9|90040.6|89990.6|19
1637641300000|2021-11-23 04:21:40|90042.3|89992.3|90040.3|89990.3|90042.3|89992.3|90039.2|89989.2|14
1637641310000|2021-11-23 04:21:50|90033.4|89983.4|90037.5|89987.5|90039.3|89989.3|90032.1|89982.1|16
1637641320000|2021-11-23 04:22:00|90037.8|89987.8|90034.7|89984.7|90038|89988|90033.9|89983.9|16
1637641330000|2021-11-23 04:22:10|90036.1|89986.1|90039.4|89989.4|90039.7|89989.7|90036.1|89986.1|17
1637641340000|2021-11-23 04:22:20|90040.5|89990.5|90040.8|89990.8|90040.8|89990.8|90036.5|89986.5|15
1637641350000|2021-11-23 04:22:30|90039.2|89989.2|90039.8|89989.8|90041|89991|90038.5|89988.5|24
1637641360000|2021-11-23 04:22:40|90039.7|89989.7|90033.9|89983.9|90040|89990|90033.8|89983.8|15
1637641370000|2021-11-23 04:22:50|90034.5|89984.5|90034.7|89984.7|90035.7|89985.7|90032.8|89982.8|24
1637641380000|2021-11-23 04:23:00|90033.9|89983.9|90032.2|89982.2|90033.9|89983.9|90031.9|89981.9|24
1637641390000|2021-11-23 04:23:10|90032|89982|90036.5|89986.5|90038.1|89988.1|90032|89982|21
1637641400000|2021-11-23 04:23:20|90037.8|89987.8|90035.8|89985.8|90037.8|89987.8|90034.6|89984.6|45
1637641410000|2021-11-23 04:23:30|90036.4|89986.4|90037.4|89987.4|90039.9|89989.9|90035.2|89985.2|7
1637641420000|2021-11-23 04:23:40|90030.4|89980.4|90034.9|89984.9|90035|89985|90027.4|89977.4|28
1637641430000|2021-11-23 04:23:50|90036.1|89986.1|90035.1|89985.1|90036.1|89986.1|90031.9|89981.9|13
1637641440000|2021-11-23 04:24:00|90034.2|89984.2|90035.1|89985.1|90036.2|89986.2|90032.9|89982.9|17
1637641450000|2021-11-23 04:24:10|90034.3|89984.3|90034.4|89984.4|90035.9|89985.9|90032.6|89982.6|34
1637641460000|2021-11-23 04:24:20|90034.3|89984.3|90036.7|89986.7|90038.1|89988.1|90034.3|89984.3|17
1637641470000|2021-11-23 04:24:30|90036.2|89986.2|90031.7|89981.7|90036.6|89986.6|90031.5|89981.5|10
1637641480000|2021-11-23 04:24:40|90032.8|89982.8|90030|89980|90034.6|89984.6|90028.7|89978.7|27
1637641490000|2021-11-23 04:24:50|90031|89981|90027.8|89977.8|90032.7|89982.7|90024.3|89974.3|16
1637641500000|2021-11-23 04:25:00|90031.8|89981.8|90031.8|89981.8|90034.8|89984.8|90030.6|89980.6|18
1637641510000|2021-11-23 04:25:10|90033.8|89983.8|90033.5|89983.5|90034.3|89984.3|90032.4|89982.4|16
1637641520000|2021-11-23 04:25:20|90033.9|89983.9|90035.7|89985.7|90037.4|89987.4|90033.9|89983.9|6
1637641530000|2021-11-23 04:25:30|90030.7|89980.7|90032|89982|90033.5|89983.5|90029.4|89979.4|13
1637641540000|2021-11-23 04:25:40|90031.5|89981.5|90031.7|89981.7|90034.3|89984.3|90029.6|89979.6|35
1637641550000|2021-11-23 04:25:50|90030.9|89980.9|90033.2|89983.2|90033.2|89983.2|90027|89977|29
1637641560000|2021-11-23 04:26:00|90033|89983|90031.9|89981.9|90033.5|89983.5|90030.3|89980.3|26
1637641570000|2021-11-23 04:26:10|90032.6|89982.6|90032.2|89982.2|90033.1|89983.1|90030.9|89980.9|12
1637641580000|2021-11-23 04:26:20|90030.7|89980.7|90039.3|89989.3|90045|89995|90030.7|89980.7|36
1637641590000|2021-11-23 04:26:30|90040|89990|90041.6|89991.6|90044.2|89994.2|90038.1|89988.1|53
1637641600000|2021-11-23 04:26:40|90040.8|89990.8|90042.4|89992.4|90044.8|89994.8|90040.3|89990.3|47
1637641610000|2021-11-23 04:26:50|90042.3|89992.3|90039.2|89989.2|90044.7|89994.7|90039.2|89989.2|33
1637641620000|2021-11-23 04:27:00|90039.8|89989.8|90038.7|89988.7|90040.2|89990.2|90037.8|89987.8|40
1637641630000|2021-11-23 04:27:10|90038.2|89988.2|90039.6|89989.6|90040.3|89990.3|90037.6|89987.6|8
1637641640000|2021-11-23 04:27:20|90038.7|89988.7|90040.8|89990.8|90042.5|89992.5|90038.6|89988.6|37
1637641650000|2021-11-23 04:27:30|90042.6|89992.6|90040.9|89990.9|90043.3|89993.3|90040.2|89990.2|30
1637641660000|2021-11-23 04:27:40|90041|89991|90041.8|89991.8|90045.2|89995.2|90040.4|89990.4|20
1637641670000|2021-11-23 04:27:50|90041.5|89991.5|90038.9|89988.9|90042.5|89992.5|90038.1|89988.1|34
1637641680000|2021-11-23 04:28:00|90039.2|89989.2|90039.8|89989.8|90043.2|89993.2|90038.1|89988.1|32
1637641690000|2021-11-23 04:28:10|90039.4|89989.4|90041.9|89991.9|90041.9|89991.9|90038|89988|37
1637641700000|2021-11-23 04:28:20|90041.5|89991.5|90041.4|89991.4|90042.4|89992.4|90038.6|89988.6|28
1637641710000|2021-11-23 04:28:30|90039.1|89989.1|90043.3|89993.3|90045.4|89995.4|90038.6|89988.6|19
1637641720000|2021-11-23 04:28:40|90043.4|89993.4|90037.8|89987.8|90043.4|89993.4|90037|89987|20
1637641730000|2021-11-23 04:28:50|90037.7|89987.7|90039.1|89989.1|90039.1|89989.1|90036.7|89986.7|29
1637641740000|2021-11-23 04:29:00|90039.4|89989.4|90037.3|89987.3|90040.6|89990.6|90037|89987|17
1637641750000|2021-11-23 04:29:10|90038.4|89988.4|90037.6|89987.6|90040.3|89990.3|90037.5|89987.5|19
1637641760000|2021-11-23 04:29:20|90039.4|89989.4|90041.3|89991.3|90044.4|89994.4|90037.9|89987.9|16
1637641770000|2021-11-23 04:29:30|90041.6|89991.6|90040.8|89990.8|90042.4|89992.4|90040.2|89990.2|17
1637641780000|2021-11-23 04:29:40|90040.2|89990.2|90037.4|89987.4|90042.7|89992.7|90037.4|89987.4|20
1637641790000|2021-11-23 04:29:50|90037|89987|90038.7|89988.7|90040.3|89990.3|90037|89987|30
1637641800000|2021-11-23 04:30:00|90038.4|89988.4|90037.9|89987.9|90039.5|89989.5|90037.4|89987.4|35
1637641810000|2021-11-23 04:30:10|90038.2|89988.2|90039.3|89989.3|90044.1|89994.1|90037.4|89987.4|39
1637641820000|2021-11-23 04:30:20|90039.4|89989.4|90039.8|89989.8|90040.9|89990.9|90039.4|89989.4|33
1637641830000|2021-11-23 04:30:30|90040.4|89990.4|90035.7|89985.7|90040.6|89990.6|90035.7|89985.7|15
1637641840000|2021-11-23 04:30:40|90035.6|89985.6|90035.8|89985.8|90037.9|89987.9|90035.2|89985.2|25
1637641850000|2021-11-23 04:30:50|90036.3|89986.3|90033.4|89983.4|90036.3|89986.3|90033.2|89983.2|15
1637641860000|2021-11-23 04:31:00|90035.4|89985.4|90038.9|89988.9|90041.3|89991.3|90034.1|89984.1|25
1637641870000|2021-11-23 04:31:10|90038.7|89988.7|90034.8|89984.8|90038.7|89988.7|90034.1|89984.1|24
1637641880000|2021-11-23 04:31:20|90035.4|89985.4|90034.7|89984.7|90038.1|89988.1|90033.7|89983.7|31
1637641890000|2021-11-23 04:31:30|90034.4|89984.4|90029.7|89979.7|90034.4|89984.4|90028.7|89978.7|17
1637641900000|2021-11-23 04:31:40|90029.8|89979.8|90028.5|89978.5|90029.8|89979.8|90027.9|89977.9|9
1637641910000|2021-11-23 04:31:50|90028.2|89978.2|90033.8|89983.8|90033.8|89983.8|90026.8|89976.8|8
1637641920000|2021-11-23 04:32:00|90031.2|89981.2|90027.9|89977.9|90032.5|89982.5|90027.6|89977.6|11
1637641930000|2021-11-23 04:32:10|90028.2|89978.2|90030|89980|90031.5|89981.5|90027.1|89977.1|11
1637641940000|2021-11-23 04:32:20|90029.4|89979.4|90027.3|89977.3|90032.7|89982.7|90027.3|89977.3|13
1637641950000|2021-11-23 04:32:30|90027.2|89977.2|90025.5|89975.5|90027.2|89977.2|90025.1|89975.1|8
1637641960000|2021-11-23 04:32:40|90025.3|89975.3|90027.3|89977.3|90028.7|89978.7|90024.6|89974.6|16
1637641970000|2021-11-23 04:32:50|90027.4|89977.4|90026.2|89976.2|90030.9|89980.9|90025.9|89975.9|18
1637641980000|2021-11-23 04:33:00|90026.9|89976.9|90029|89979|90032.8|89982.8|90025.9|89975.9|10
1637641990000|2021-11-23 04:33:10|90028|89978|90029|89979|90029.9|89979.9|90027.2|89977.2|13
1637642000000|2021-11-23 04:33:20|90029.6|89979.6|90025.9|89975.9|90032.2|89982.2|90024.1|89974.1|13
1637642010000|2021-11-23 04:33:30|90024.2|89974.2|90025.9|89975.9|90028|89978|90024.2|89974.2|19
1637642020000|2021-11-23 04:33:40|90025.6|89975.6|90028.6|89978.6|90030.5|89980.5|90025|89975|11
1637642030000|2021-11-23 04:33:50|90029.2|89979.2|90028.8|89978.8|90029.6|89979.6|90027.5|89977.5|20
1637642040000|2021-11-23 04:34:00|90029.2|89979.2|90029.6|89979.6|90033.9|89983.9|90028.2|89978.2|13
1637642050000|2021-11-23 04:34:10|90031.1|89981.1|90026.6|89976.6|90032|89982|90026.6|89976.6|10
1637642060000|2021-11-23 04:34:20|90025.2|89975.2|90028.9|89978.9|90032|89982|90025.2|89975.2|34
1637642070000|2021-11-23 04:34:30|90029.4|89979.4|90027.4|89977.4|90030.8|89980.8|90027.1|89977.1|17
1637642080000|2021-11-23 04:34:40|90027.9|89977.9|90033.3|89983.3|90035.6|89985.6|90027.9|89977.9|17
1637642090000|2021-11-23 04:34:50|90033|89983|90030|89980|90034|89984|90029.8|89979.8|21
1637642100000|2021-11-23 04:35:00|90029.6|89979.6|90028.4|89978.4|90029.7|89979.7|90027.9|89977.9|14
1637642110000|2021-11-23 04:35:10|90028.1|89978.1|90026.2|89976.2|90028.3|89978.3|90023.3|89973.3|19
1637642120000|2021-11-23 04:35:20|90026.1|89976.1|90029.4|89979.4|90031.1|89981.1|90024.6|89974.6|30
1637642130000|2021-11-23 04:35:30|90030.2|89980.2|90032|89982|90032.1|89982.1|90027.8|89977.8|32
1637642140000|2021-11-23 04:35:40|90031.7|89981.7|90037.5|89987.5|90038.9|89988.9|90031|89981|30
1637642150000|2021-11-23 04:35:50|90036.4|89986.4|90037.1|89987.1|90037.5|89987.5|90035.5|89985.5|20
1637642160000|2021-11-23 04:36:00|90037.9|89987.9|90034.3|89984.3|90040.6|89990.6|90034.3|89984.3|14
1637642170000|2021-11-23 04:36:10|90034.6|89984.6|90037.6|89987.6|90038|89988|90032.9|89982.9|9
1637642180000|2021-11-23 04:36:20|90034.5|89984.5|90033.1|89983.1|90034.6|89984.6|90032.5|89982.5|12
1637642190000|2021-11-23 04:36:30|90035.4|89985.4|90039|89989|90039.6|89989.6|90035.4|89985.4|23
1637642200000|2021-11-23 04:36:40|90038.6|89988.6|90038.7|89988.7|90039.8|89989.8|90037.4|89987.4|13
1637642210000|2021-11-23 04:36:50|90041.4|89991.4|90039.4|89989.4|90041.4|89991.4|90037.8|89987.8|14
1637642220000|2021-11-23 04:37:00|90038.1|89988.1|90033.7|89983.7|90039.6|89989.6|90031.6|89981.6|28
1637642230000|2021-11-23 04:37:10|90033.8|89983.8|90033.2|89983.2|90035.1|89985.1|90031.2|89981.2|24
1637642240000|2021-11-23 04:37:20|90033.5|89983.5|90034.8|89984.8|90036.7|89986.7|90033.5|89983.5|9
1637642250000|2021-11-23 04:37:30|90036|89986|90038.7|89988.7|90038.7|89988.7|90033.8|89983.8|20
1637642260000|2021-11-23 04:37:40|90037|89987|90036.9|89986.9|90037.7|89987.7|90036.1|89986.1|26
1637642270000|2021-11-23 04:37:50|90037|89987|90028.6|89978.6|90037.1|89987.1|90028.6|89978.6|23
1637642280000|2021-11-23 04:38:00|90030|89980|90031.4|89981.4|90032.5|89982.5|90029.2|89979.2|26
1637642290000|2021-11-23 04:38:10|90031.6|89981.6|90032.2|89982.2|90033.2|89983.2|90030.4|89980.4|8
1637642300000|2021-11-23 04:38:20|90031.4|89981.4|90034.5|89984.5|90037.1|89987.1|90031.4|89981.4|19
1637642310000|2021-11-23 04:38:30|90034.8|89984.8|90034.7|89984.7|90035.9|89985.9|90033.1|89983.1|19
1637642320000|2021-11-23 04:38:40|90035.6|89985.6|90035.7|89985.7|90038|89988|90032.8|89982.8|16
1637642330000|2021-11-23 04:38:50|90035.9|89985.9|90031.6|89981.6|90035.9|89985.9|90029.1|89979.1|25
1637642340000|2021-11-23 04:39:00|90031.7|89981.7|90032.8|89982.8|90035.5|89985.5|90031.5|89981.5|25
1637642350000|2021-11-23 04:39:10|90032|89982|90033.7|89983.7|90034.1|89984.1|90029.7|89979.7|25
1637642360000|2021-11-23 04:39:20|90034.9|89984.9|90031.6|89981.6|90036.3|89986.3|90031.6|89981.6|32
1637642370000|2021-11-23 04:39:30|90033|89983|90035.4|89985.4|90035.6|89985.6|90031.3|89981.3|19
1637642380000|2021-11-23 04:39:40|90036|89986|90033.4|89983.4|90036.7|89986.7|90033.4|89983.4|23
1637642390000|2021-11-23 04:39:50|90032.4|89982.4|90032|89982|90034.5|89984.5|90031.1|89981.1|14
1637642400000|2021-11-23 04:40:00|90032.1|89982.1|90034.1|89984.1|90038|89988|90031.7|89981.7|30
1637642410000|2021-11-23 04:40:10|90033.2|89983.2|90035|89985|90036.8|89986.8|90032.4|89982.4|27
1637642420000|2021-11-23 04:40:20|90034.7|89984.7|90035.5|89985.5|90038.3|89988.3|90033.8|89983.8|28
1637642430000|2021-11-23 04:40:30|90036|89986|90035.4|89985.4|90036.3|89986.3|90035.2|89985.2|9
1637642440000|2021-11-23 04:40:40|90035.3|89985.3|90033.6|89983.6|90035.5|89985.5|90030.7|89980.7|13
1637642450000|2021-11-23 04:40:50|90033.5|89983.5|90033.9|89983.9|90035.1|89985.1|90031.8|89981.8|22
1637642460000|2021-11-23 04:41:00|90034.1|89984.1|90037.4|89987.4|90037.6|89987.6|90032.9|89982.9|25
1637642470000|2021-11-23 04:41:10|90035.7|89985.7|90036.2|89986.2|90036.3|89986.3|90034.4|89984.4|24
1637642480000|2021-11-23 04:41:20|90035.2|89985.2|90035.9|89985.9|90038|89988|90033.2|89983.2|23
1637642490000|2021-11-23 04:41:30|90036.4|89986.4|90030.9|89980.9|90036.4|89986.4|90029.3|89979.3|11
1637642500000|2021-11-23 04:41:40|90030.4|89980.4|90032.8|89982.8|90036.8|89986.8|90029.2|89979.2|25
1637642510000|2021-11-23 04:41:50|90032.2|89982.2|90032.9|89982.9|90035.6|89985.6|90031.9|89981.9|17
1637642520000|2021-11-23 04:42:00|90033.1|89983.1|90036.5|89986.5|90038.2|89988.2|90032.5|89982.5|30
1637642530000|2021-11-23 04:42:10|90034.2|89984.2|90034.6|89984.6|90037.2|89987.2|90032.9|89982.9|28
1637642540000|2021-11-23 04:42:20|90034.3|89984.3|90034.9|89984.9|90038.1|89988.1|90033|89983|20
1637642550000|2021-11-23 04:42:30|90034.8|89984.8|90035.7|89985.7|90035.7|89985.7|90030.8|89980.8|16
1637642560000|2021-11-23 04:42:40|90034.8|89984.8|90035.7|89985.7|90035.8|89985.8|90033.1|89983.1|24
1637642570000|2021-11-23 04:42:50|90036.4|89986.4|90035.2|89985.2|90036.4|89986.4|90033.6|89983.6|16
1637642580000|2021-11-23 04:43:00|90035.1|89985.1|90037.3|89987.3|90037.4|89987.4|90034.7|89984.7|27
1637642590000|2021-11-23 04:43:10|90037.9|89987.9|90038.7|89988.7|90039.5|89989.5|90033.1|89983.1|28
1637642600000|2021-11-23 04:43:20|90038.1|89988.1|90035.1|89985.1|90039.3|89989.3|90033.4|89983.4|16
1637642610000|2021-11-23 04:43:30|90035|89985|90034.5|89984.5|90035|89985|90032.8|89982.8|17
1637642620000|2021-11-23 04:43:40|90034.9|89984.9|90032.4|89982.4|90035.1|89985.1|90032|89982|8
1637642630000|2021-11-23 04:43:50|90036.6|89986.6|90033.9|89983.9|90037.4|89987.4|90033.2|89983.2|13
1637642640000|2021-11-23 04:44:00|90033.3|89983.3|90035.1|89985.1|90039.3|89989.3|90033.3|89983.3|23
1637642650000|2021-11-23 04:44:10|90035.2|89985.2|90034.9|89984.9|90037|89987|90034|89984|9
1637642660000|2021-11-23 04:44:20|90035.1|89985.1|90033.7|89983.7|90036.5|89986.5|90033.1|89983.1|16
1637642670000|2021-11-23 04:44:30|90032.6|89982.6|90034.8|89984.8|90035|89985|90030.5|89980.5|18
1637642680000|2021-11-23 04:44:40|90033.9|89983.9|90036.8|89986.8|90038.9|89988.9|90033.5|89983.5|15
1637642690000|2021-11-23 04:44:50|90036.2|89986.2|90034.7|89984.7|90037.9|89987.9|90032.9|89982.9|12
1637642700000|2021-11-23 04:45:00|90035.2|89985.2|90046|89996|90047.8|89997.8|90035.2|89985.2|31
1637642710000|2021-11-23 04:45:10|90045.4|89995.4|90043.8|89993.8|90045.4|89995.4|90042.8|89992.8|26
1637642720000|2021-11-23 04:45:20|90044.7|89994.7|90044.2|89994.2|90046.6|89996.6|90043|89993|21
1637642730000|2021-11-23 04:45:30|90044.8|89994.8|90039.8|89989.8|90046.1|89996.1|90036.3|89986.3|30
1637642740000|2021-11-23 04:45:40|90042.7|89992.7|90040.4|89990.4|90042.8|89992.8|90038.3|89988.3|19
1637642750000|2021-11-23 04:45:50|90040.5|89990.5|90042.4|89992.4|90044.9|89994.9|90039.2|89989.2|8
1637642760000|2021-11-23 04:46:00|90042.3|89992.3|90046.1|89996.1|90047.8|89997.8|90040.1|89990.1|30
1637642770000|2021-11-23 04:46:10|90044.7|89994.7|90045.3|89995.3|90047.5|89997.5|90044.7|89994.7|31
1637642780000|2021-11-23 04:46:20|90045.9|89995.9|90045.3|89995.3|90046.8|89996.8|90044.7|89994.7|20
1637642790000|2021-11-23 04:46:30|90045.6|89995.6|90043.7|89993.7|90045.6|89995.6|90043.3|89993.3|18
1637642800000|2021-11-23 04:46:40|90041.2|89991.2|90040.8|89990.8|90042.7|89992.7|90040.8|89990.8|7
1637642810000|2021-11-23 04:46:50|90040.9|89990.9|90045.3|89995.3|90046.5|89996.5|90040.5|89990.5|33
1637642820000|2021-11-23 04:47:00|90045.9|89995.9|90047.9|89997.9|90050.8|90000.8|90044|89994|21
1637642830000|2021-11-23 04:47:10|90047.2|89997.2|90047.8|89997.8|90048.8|89998.8|90046.2|89996.2|17
1637642840000|2021-11-23 04:47:20|90047.1|89997.1|90045.2|89995.2|90047.9|89997.9|90043.4|89993.4|13
1637642850000|2021-11-23 04:47:30|90044.8|89994.8|90044.3|89994.3|90046.4|89996.4|90041.7|89991.7|26
1637642860000|2021-11-23 04:47:40|90044.5|89994.5|90042.6|89992.6|90045.3|89995.3|90041.6|89991.6|11
1637642870000|2021-11-23 04:47:50|90044.8|89994.8|90046.8|89996.8|90048.6|89998.6|90042.3|89992.3|16
1637642880000|2021-11-23 04:48:00|90045.5|89995.5|90044.3|89994.3|90046.6|89996.6|90042.9|89992.9|30
1637642890000|2021-11-23 04:48:10|90043.5|89993.5|90045.4|89995.4|90046.2|89996.2|90043|89993|41
1637642900000|2021-11-23 04:48:20|90045.5|89995.5|90042.2|89992.2|90046|89996|90042|89992|24
1637642910000|2021-11-23 04:48:30|90041.5|89991.5|90041|89991|90044.6|89994.6|90040.3|89990.3|20
1637642920000|2021-11-23 04:48:40|90040.8|89990.8|90043.7|89993.7|90046.2|89996.2|90040.8|89990.8|37
1637642930000|2021-11-23 04:48:50|90050.4|90000.4|90047.8|89997.8|90050.5|90000.5|90043.4|89993.4|16
1637642940000|2021-11-23 04:49:00|90046.1|89996.1|90043.7|89993.7|90046.2|89996.2|90043.7|89993.7|12
1637642950000|2021-11-23 04:49:10|90044.7|89994.7|90039.7|89989.7|90045.2|89995.2|90039.7|89989.7|10
1637642960000|2021-11-23 04:49:20|90042.7|89992.7|90040.6|89990.6|90050|90000|90040.5|89990.5|11
1637642970000|2021-11-23 04:49:30|90044|89994|90040.9|89990.9|90044.4|89994.4|90039.9|89989.9|22
1637642980000|2021-11-23 04:49:40|90041.7|89991.7|90046.1|89996.1|90047.3|89997.3|90041.2|89991.2|10
1637642990000|2021-11-23 04:49:50|90044.9|89994.9|90048.3|89998.3|90048.3|89998.3|90043.2|89993.2|16
1637643000000|2021-11-23 04:50:00|90047|89997|90047.4|89997.4|90047.9|89997.9|90044.6|89994.6|15
1637643010000|2021-11-23 04:50:10|90047.7|89997.7|90048.8|89998.8|90048.8|89998.8|90041.6|89991.6|25
1637643020000|2021-11-23 04:50:20|90048.6|89998.6|90053.6|90003.6|90054.1|90004.1|90045.7|89995.7|47
1637643030000|2021-11-23 04:50:30|90053.3|90003.3|90053.5|90003.5|90054.6|90004.6|90052.9|90002.9|17
1637643040000|2021-11-23 04:50:40|90053.2|90003.2|90052|90002|90053.6|90003.6|90051.3|90001.3|17
1637643050000|2021-11-23 04:50:50|90051.7|90001.7|90049.5|89999.5|90052.8|90002.8|90049.5|89999.5|17
1637643060000|2021-11-23 04:51:00|90046.8|89996.8|90053.3|90003.3|90053.3|90003.3|90046.8|89996.8|20
1637643070000|2021-11-23 04:51:10|90053.5|90003.5|90054.9|90004.9|90055.9|90005.9|90049.2|89999.2|40
1637643080000|2021-11-23 04:51:20|90055|90005|90054.9|90004.9|90055.6|90005.6|90051.8|90001.8|28
1637643090000|2021-11-23 04:51:30|90055.3|90005.3|90055.5|90005.5|90058.4|90008.4|90055|90005|19
1637643100000|2021-11-23 04:51:40|90055.6|90005.6|90058|90008|90059.3|90009.3|90055.1|90005.1|14
1637643110000|2021-11-23 04:51:50|90057.9|90007.9|90053.5|90003.5|90058.1|90008.1|90051.6|90001.6|25
1637643120000|2021-11-23 04:52:00|90053.1|90003.1|90050.6|90000.6|90055.5|90005.5|90050.6|90000.6|19
1637643130000|2021-11-23 04:52:10|90051.3|90001.3|90046.9|89996.9|90053|90003|90046.3|89996.3|34
1637643140000|2021-11-23 04:52:20|90047.2|89997.2|90048|89998|90052.1|90002.1|90047.2|89997.2|12
1637643150000|2021-11-23 04:52:30|90050.5|90000.5|90050.7|90000.7|90050.7|90000.7|90046.2|89996.2|15
1637643160000|2021-11-23 04:52:40|90050.5|90000.5|90048.6|89998.6|90050.5|90000.5|90046.6|89996.6|16
1637643170000|2021-11-23 04:52:50|90045.4|89995.4|90044.9|89994.9|90046.8|89996.8|90042.8|89992.8|17
1637643180000|2021-11-23 04:53:00|90045.1|89995.1|90043.6|89993.6|90046.2|89996.2|90043.4|89993.4|18
1637643190000|2021-11-23 04:53:10|90043.5|89993.5|90048.7|89998.7|90050|90000|90043.5|89993.5|8
1637643200000|2021-11-23 04:53:20|90046.9|89996.9|90050.2|90000.2|90050.2|90000.2|90043.2|89993.2|16
1637643210000|2021-11-23 04:53:30|90047|89997|90046.2|89996.2|90047.1|89997.1|90045.8|89995.8|5
1637643220000|2021-11-23 04:53:40|90046.3|89996.3|90045.6|89995.6|90046.3|89996.3|90040.5|89990.5|9
1637643230000|2021-11-23 04:53:50|90043.6|89993.6|90041.1|89991.1|90045.8|89995.8|90040.4|89990.4|17
1637643240000|2021-11-23 04:54:00|90042.9|89992.9|90044.7|89994.7|90044.9|89994.9|90041.1|89991.1|13
1637643250000|2021-11-23 04:54:10|90045|89995|90046.4|89996.4|90047|89997|90045|89995|14
1637643260000|2021-11-23 04:54:20|90044.8|89994.8|90045.7|89995.7|90051.6|90001.6|90043|89993|12
1637643270000|2021-11-23 04:54:30|90045.5|89995.5|90044.9|89994.9|90047.9|89997.9|90040.4|89990.4|11
1637643280000|2021-11-23 04:54:40|90045.1|89995.1|90045.4|89995.4|90046.9|89996.9|90043.8|89993.8|16
1637643290000|2021-11-23 04:54:50|90041.8|89991.8|90042.7|89992.7|90042.7|89992.7|90036.2|89986.2|13
1637643300000|2021-11-23 04:55:00|90042.1|89992.1|90045.2|89995.2|90045.8|89995.8|90041.2|89991.2|22
1637643310000|2021-11-23 04:55:10|90046.5|89996.5|90047.1|89997.1|90047.3|89997.3|90042.5|89992.5|17
1637643320000|2021-11-23 04:55:20|90045.9|89995.9|90047.6|89997.6|90048|89998|90045.3|89995.3|16
1637643330000|2021-11-23 04:55:30|90047.7|89997.7|90043.8|89993.8|90048.4|89998.4|90043.6|89993.6|11
1637643340000|2021-11-23 04:55:40|90040.8|89990.8|90045|89995|90045|89995|90040.6|89990.6|30
1637643350000|2021-11-23 04:55:50|90045.2|89995.2|90048.6|89998.6|90048.6|89998.6|90041.9|89991.9|21
1637643360000|2021-11-23 04:56:00|90047.4|89997.4|90046.5|89996.5|90048.5|89998.5|90045.1|89995.1|24
1637643370000|2021-11-23 04:56:10|90045.6|89995.6|90046.6|89996.6|90050.2|90000.2|90044.8|89994.8|33
1637643380000|2021-11-23 04:56:20|90045.6|89995.6|90040.4|89990.4|90047.3|89997.3|90040.4|89990.4|28
1637643390000|2021-11-23 04:56:30|90040.5|89990.5|90041.7|89991.7|90043.1|89993.1|90040.5|89990.5|18
1637643400000|2021-11-23 04:56:40|90041|89991|90041.1|89991.1|90042.3|89992.3|90040.2|89990.2|8
1637643410000|2021-11-23 04:56:50|90039.9|89989.9|90042.7|89992.7|90044|89994|90038.2|89988.2|21
1637643420000|2021-11-23 04:57:00|90045.2|89995.2|90043.8|89993.8|90046.5|89996.5|90042.6|89992.6|20
1637643430000|2021-11-23 04:57:10|90043.5|89993.5|90042.8|89992.8|90045.2|89995.2|90040.8|89990.8|40
1637643440000|2021-11-23 04:57:20|90043.8|89993.8|90037.7|89987.7|90043.8|89993.8|90037.5|89987.5|18
1637643450000|2021-11-23 04:57:30|90039|89989|90038|89988|90041.3|89991.3|90035.5|89985.5|42
1637643460000|2021-11-23 04:57:40|90033.5|89983.5|90035.8|89985.8|90035.8|89985.8|90031.4|89981.4|8
1637643470000|2021-11-23 04:57:50|90036.3|89986.3|90027.5|89977.5|90036.8|89986.8|90027|89977|35
1637643480000|2021-11-23 04:58:00|90028.3|89978.3|90032.1|89982.1|90034.4|89984.4|90027.1|89977.1|26
1637643490000|2021-11-23 04:58:10|90032|89982|90028|89978|90032|89982|90027.3|89977.3|21
1637643500000|2021-11-23 04:58:20|90031.2|89981.2|90029.8|89979.8|90031.6|89981.6|90029|89979|25
1637643510000|2021-11-23 04:58:30|90030.1|89980.1|90022.5|89972.5|90030.1|89980.1|90021.9|89971.9|31
1637643520000|2021-11-23 04:58:40|90022.7|89972.7|90022.6|89972.6|90023.7|89973.7|90021.5|89971.5|20
1637643530000|2021-11-23 04:58:50|90022.3|89972.3|90022.1|89972.1|90026.2|89976.2|90014.3|89964.3|43
1637643540000|2021-11-23 04:59:00|90023.7|89973.7|90020.1|89970.1|90023.7|89973.7|90020.1|89970.1|29
1637643550000|2021-11-23 04:59:10|90021.2|89971.2|90021.4|89971.4|90021.5|89971.5|90018.9|89968.9|26
1637643560000|2021-11-23 04:59:20|90021.7|89971.7|90016.2|89966.2|90022.5|89972.5|90015.5|89965.5|42
1637643570000|2021-11-23 04:59:30|90016.4|89966.4|90017.2|89967.2|90017.6|89967.6|90014.5|89964.5|25
1637643580000|2021-11-23 04:59:40|90016.5|89966.5|90019.6|89969.6|90019.9|89969.9|90015.2|89965.2|19
1637643590000|2021-11-23 04:59:50|90021.2|89971.2|90017.9|89967.9|90022.8|89972.8|90017.9|89967.9|16
1637643600000|2021-11-23 05:00:00|90017.3|89967.3|90017.5|89967.5|90018.9|89968.9|90013.9|89963.9|22
1637643610000|2021-11-23 05:00:10|90020.9|89970.9|90012.9|89962.9|90020.9|89970.9|90012.9|89962.9|17
1637643620000|2021-11-23 05:00:20|90013|89963|90014.2|89964.2|90015.3|89965.3|90012.2|89962.2|23
1637643630000|2021-11-23 05:00:30|90014.7|89964.7|90013.6|89963.6|90015.2|89965.2|90011.2|89961.2|15
1637643640000|2021-11-23 05:00:40|90013.4|89963.4|90020.1|89970.1|90023.2|89973.2|90013.4|89963.4|46
1637643650000|2021-11-23 05:00:50|90019.3|89969.3|90020.7|89970.7|90023.8|89973.8|90018|89968|65
1637643660000|2021-11-23 05:01:00|90021|89971|90019.6|89969.6|90022.5|89972.5|90019.5|89969.5|55
1637643670000|2021-11-23 05:01:10|90020.2|89970.2|90016.7|89966.7|90020.7|89970.7|90014.8|89964.8|38
1637643680000|2021-11-23 05:01:20|90017.7|89967.7|90013.6|89963.6|90017.7|89967.7|90013.1|89963.1|33
1637643690000|2021-11-23 05:01:30|90012.7|89962.7|90012.6|89962.6|90014.6|89964.6|90010.9|89960.9|28
1637643700000|2021-11-23 05:01:40|90013.2|89963.2|90016|89966|90016|89966|90010.1|89960.1|30
1637643710000|2021-11-23 05:01:50|90015.8|89965.8|90013.7|89963.7|90016.1|89966.1|90012.7|89962.7|40
1637643720000|2021-11-23 05:02:00|90015.8|89965.8|90014.5|89964.5|90017.5|89967.5|90011.8|89961.8|16
1637643730000|2021-11-23 05:02:10|90010.3|89960.3|90013.3|89963.3|90014.1|89964.1|90010.1|89960.1|21
1637643740000|2021-11-23 05:02:20|90014.8|89964.8|90011.3|89961.3|90015.2|89965.2|90008.6|89958.6|36
1637643750000|2021-11-23 05:02:30|90011.1|89961.1|90013.2|89963.2|90014.1|89964.1|90010.8|89960.8|10
1637643760000|2021-11-23 05:02:40|90012.3|89962.3|90011.9|89961.9|90013|89963|90011.4|89961.4|22
1637643770000|2021-11-23 05:02:50|90010.9|89960.9|90011.3|89961.3|90014|89964|90009.1|89959.1|25
1637643780000|2021-11-23 05:03:00|90011.1|89961.1|90019.2|89969.2|90022.9|89972.9|90009.1|89959.1|37
1637643790000|2021-11-23 05:03:10|90020.3|89970.3|90017.3|89967.3|90020.3|89970.3|90017.2|89967.2|14
1637643800000|2021-11-23 05:03:20|90016.4|89966.4|90020.5|89970.5|90020.5|89970.5|90016.4|89966.4|23
1637643810000|2021-11-23 05:03:30|90022.5|89972.5|90017.1|89967.1|90022.5|89972.5|90016.3|89966.3|15
1637643820000|2021-11-23 05:03:40|90017.3|89967.3|90014.9|89964.9|90017.7|89967.7|90014.9|89964.9|14
1637643830000|2021-11-23 05:03:50|90015.5|89965.5|90018.7|89968.7|90018.7|89968.7|90013.4|89963.4|27
1637643840000|2021-11-23 05:04:00|90018.8|89968.8|90021.9|89971.9|90022.4|89972.4|90018.8|89968.8|20
1637643850000|2021-11-23 05:04:10|90019.8|89969.8|90024.1|89974.1|90024.1|89974.1|90018.9|89968.9|26
1637643860000|2021-11-23 05:04:20|90024.3|89974.3|90033.6|89983.6|90033.8|89983.8|90022.5|89972.5|61
1637643870000|2021-11-23 05:04:30|90033.8|89983.8|90038.3|89988.3|90040.6|89990.6|90032|89982|35
1637643880000|2021-11-23 05:04:40|90038|89988|90039.1|89989.1|90041.5|89991.5|90035.9|89985.9|24
1637643890000|2021-11-23 05:04:50|90040.1|89990.1|90042.5|89992.5|90042.5|89992.5|90038.1|89988.1|24
1637643900000|2021-11-23 05:05:00|90040.7|89990.7|90039.5|89989.5|90040.7|89990.7|90038.7|89988.7|14
1637643910000|2021-11-23 05:05:10|90039.4|89989.4|90045.5|89995.5|90045.9|89995.9|90039.2|89989.2|21
1637643920000|2021-11-23 05:05:20|90045.4|89995.4|90041.3|89991.3|90046.9|89996.9|90041.3|89991.3|23
1637643930000|2021-11-23 05:05:30|90041.2|89991.2|90039.1|89989.1|90041.4|89991.4|90038.2|89988.2|12
1637643940000|2021-11-23 05:05:40|90039.4|89989.4|90039.4|89989.4|90041.4|89991.4|90038.3|89988.3|38
1637643950000|2021-11-23 05:05:50|90039.7|89989.7|90037.9|89987.9|90041.1|89991.1|90034.1|89984.1|54
1637643960000|2021-11-23 05:06:00|90038.4|89988.4|90038.7|89988.7|90041.9|89991.9|90036.4|89986.4|47
1637643970000|2021-11-23 05:06:10|90039|89989|90039.7|89989.7|90042.2|89992.2|90038|89988|21
1637643980000|2021-11-23 05:06:20|90039|89989|90046.6|89996.6|90049.3|89999.3|90037.8|89987.8|38
1637643990000|2021-11-23 05:06:30|90046.8|89996.8|90053.7|90003.7|90055.7|90005.7|90045|89995|28
1637644000000|2021-11-23 05:06:40|90055.1|90005.1|90047.1|89997.1|90055.1|90005.1|90047.1|89997.1|29
1637644010000|2021-11-23 05:06:50|90046.9|89996.9|90050.7|90000.7|90055.2|90005.2|90046.9|89996.9|26
1637644020000|2021-11-23 05:07:00|90050.5|90000.5|90049.6|89999.6|90051|90001|90048.8|89998.8|19
1637644030000|2021-11-23 05:07:10|90045.9|89995.9|90044.5|89994.5|90046.9|89996.9|90044.4|89994.4|23
1637644040000|2021-11-23 05:07:20|90044.2|89994.2|90045.2|89995.2|90046.8|89996.8|90043.8|89993.8|26
1637644050000|2021-11-23 05:07:30|90046.4|89996.4|90046.1|89996.1|90047.9|89997.9|90044.5|89994.5|18
1637644060000|2021-11-23 05:07:40|90045.8|89995.8|90045.9|89995.9|90046.2|89996.2|90044.7|89994.7|14
1637644070000|2021-11-23 05:07:50|90049.9|89999.9|90041|89991|90049.9|89999.9|90041|89991|5
1637644080000|2021-11-23 05:08:00|90041.7|89991.7|90042|89992|90044.8|89994.8|90040.5|89990.5|19
1637644090000|2021-11-23 05:08:10|90041.9|89991.9|90042|89992|90042.3|89992.3|90040.3|89990.3|16
1637644100000|2021-11-23 05:08:20|90042.1|89992.1|90043.4|89993.4|90044|89994|90040.5|89990.5|19
1637644110000|2021-11-23 05:08:30|90043|89993|90041.4|89991.4|90044.9|89994.9|90040.9|89990.9|23
1637644120000|2021-11-23 05:08:40|90041.5|89991.5|90041.5|89991.5|90042.3|89992.3|90040.3|89990.3|25
1637644130000|2021-11-23 05:08:50|90041.2|89991.2|90038.6|89988.6|90041.3|89991.3|90038|89988|15
1637644140000|2021-11-23 05:09:00|90038.7|89988.7|90038.6|89988.6|90040.6|89990.6|90037.7|89987.7|18
1637644150000|2021-11-23 05:09:10|90038.8|89988.8|90045.7|89995.7|90049.4|89999.4|90037.5|89987.5|31
1637644160000|2021-11-23 05:09:20|90043.9|89993.9|90047.1|89997.1|90048.6|89998.6|90041.7|89991.7|33
1637644170000|2021-11-23 05:09:30|90047|89997|90052.5|90002.5|90061.6|90011.6|90044.2|89994.2|58
1637644180000|2021-11-23 05:09:40|90052.6|90002.6|90054.4|90004.4|90054.4|90004.4|90051|90001|6
1637644190000|2021-11-23 05:09:50|90050.1|90000.1|90054.2|90004.2|90056.3|90006.3|90049.5|89999.5|11
1637644200000|2021-11-23 05:10:00|90053.9|90003.9|90050|90000|90055|90005|90050|90000|15
1637644210000|2021-11-23 05:10:10|90050.4|90000.4|90046.3|89996.3|90050.4|90000.4|90046.3|89996.3|17
1637644220000|2021-11-23 05:10:20|90046.6|89996.6|90048.6|89998.6|90048.6|89998.6|90045.2|89995.2|12
1637644230000|2021-11-23 05:10:30|90048.7|89998.7|90045.6|89995.6|90050.3|90000.3|90044.3|89994.3|52
1637644240000|2021-11-23 05:10:40|90045.3|89995.3|90041.6|89991.6|90049|89999|90041.6|89991.6|51
1637644250000|2021-11-23 05:10:50|90042|89992|90041.7|89991.7|90045.5|89995.5|90040.4|89990.4|23
1637644260000|2021-11-23 05:11:00|90042.2|89992.2|90042.4|89992.4|90044.1|89994.1|90042|89992|25
1637644270000|2021-11-23 05:11:10|90042.6|89992.6|90044.4|89994.4|90044.7|89994.7|90042.6|89992.6|15
1637644280000|2021-11-23 05:11:20|90044.2|89994.2|90040|89990|90044.2|89994.2|90040|89990|15
1637644290000|2021-11-23 05:11:30|90040.5|89990.5|90040.4|89990.4|90041.8|89991.8|90040.4|89990.4|6
1637644300000|2021-11-23 05:11:40|90039.4|89989.4|90042.3|89992.3|90043.1|89993.1|90038.4|89988.4|8
1637644310000|2021-11-23 05:11:50|90042.5|89992.5|90042.4|89992.4|90046.6|89996.6|90041.6|89991.6|10
1637644320000|2021-11-23 05:12:00|90042|89992|90042.5|89992.5|90043.6|89993.6|90041.4|89991.4|18
1637644330000|2021-11-23 05:12:10|90045.7|89995.7|90039.5|89989.5|90045.7|89995.7|90037.4|89987.4|44
1637644340000|2021-11-23 05:12:20|90039.4|89989.4|90038|89988|90039.4|89989.4|90034.9|89984.9|41
1637644350000|2021-11-23 05:12:30|90037.6|89987.6|90038.2|89988.2|90040.1|89990.1|90036|89986|35
1637644360000|2021-11-23 05:12:40|90038.6|89988.6|90039.7|89989.7|90040.1|89990.1|90037.2|89987.2|14
1637644370000|2021-11-23 05:12:50|90035.8|89985.8|90032.7|89982.7|90035.9|89985.9|90031.9|89981.9|26
1637644380000|2021-11-23 05:13:00|90032.4|89982.4|90031.9|89981.9|90034|89984|90030.5|89980.5|33
1637644390000|2021-11-23 05:13:10|90031.3|89981.3|90035.2|89985.2|90035.2|89985.2|90031.2|89981.2|23
1637644400000|2021-11-23 05:13:20|90033.8|89983.8|90034.2|89984.2|90035.6|89985.6|90033.8|89983.8|9
1637644410000|2021-11-23 05:13:30|90035|89985|90032.9|89982.9|90035.6|89985.6|90032.9|89982.9|7
1637644420000|2021-11-23 05:13:40|90032.6|89982.6|90035.7|89985.7|90038.3|89988.3|90032.5|89982.5|30
1637644430000|2021-11-23 05:13:50|90034.2|89984.2|90034.3|89984.3|90036.7|89986.7|90034.2|89984.2|12
1637644440000|2021-11-23 05:14:00|90034.6|89984.6|90035.8|89985.8|90036.4|89986.4|90033.3|89983.3|15
1637644450000|2021-11-23 05:14:10|90035.5|89985.5|90035.3|89985.3|90035.5|89985.5|90032.7|89982.7|6
1637644460000|2021-11-23 05:14:20|90033.5|89983.5|90036.7|89986.7|90038.8|89988.8|90033.1|89983.1|17
1637644470000|2021-11-23 05:14:30|90035.7|89985.7|90032.8|89982.8|90037.8|89987.8|90032.8|89982.8|27
1637644480000|2021-11-23 05:14:40|90032.9|89982.9|90034.5|89984.5|90035.2|89985.2|90032.5|89982.5|26
1637644490000|2021-11-23 05:14:50|90034.3|89984.3|90033.3|89983.3|90034.4|89984.4|90032.5|89982.5|17
1637644500000|2021-11-23 05:15:00|90031|89981|90039.1|89989.1|90039.1|89989.1|90031|89981|19
1637644510000|2021-11-23 05:15:10|90035.8|89985.8|90035|89985|90036|89986|90033.9|89983.9|22
1637644520000|2021-11-23 05:15:20|90034.7|89984.7|90036.2|89986.2|90037.6|89987.6|90034.7|89984.7|10
1637644530000|2021-11-23 05:15:30|90034.4|89984.4|90034.8|89984.8|90035.5|89985.5|90032.1|89982.1|22
1637644540000|2021-11-23 05:15:40|90031.8|89981.8|90033.6|89983.6|90034.5|89984.5|90031.8|89981.8|7
1637644550000|2021-11-23 05:15:50|90032.4|89982.4|90037.5|89987.5|90041|89991|90030.5|89980.5|15
1637644560000|2021-11-23 05:16:00|90037.4|89987.4|90037.1|89987.1|90039.6|89989.6|90036.4|89986.4|7
1637644570000|2021-11-23 05:16:10|90037.3|89987.3|90037.2|89987.2|90037.6|89987.6|90036.4|89986.4|9
1637644580000|2021-11-23 05:16:20|90037.7|89987.7|90033.8|89983.8|90037.7|89987.7|90033.8|89983.8|12
1637644590000|2021-11-23 05:16:30|90034.8|89984.8|90034.7|89984.7|90036.1|89986.1|90032.5|89982.5|14
1637644600000|2021-11-23 05:16:40|90033.5|89983.5|90033|89983|90034.8|89984.8|90030.7|89980.7|11
1637644610000|2021-11-23 05:16:50|90031.8|89981.8|90034.4|89984.4|90038.9|89988.9|90031.6|89981.6|17
1637644620000|2021-11-23 05:17:00|90034.2|89984.2|90035.2|89985.2|90037|89987|90034.2|89984.2|19
1637644630000|2021-11-23 05:17:10|90034.5|89984.5|90037.1|89987.1|90037.1|89987.1|90032.5|89982.5|13
1637644640000|2021-11-23 05:17:20|90035.8|89985.8|90032|89982|90035.8|89985.8|90032|89982|9
1637644650000|2021-11-23 05:17:30|90033|89983|90036.7|89986.7|90037.7|89987.7|90033|89983|17
1637644660000|2021-11-23 05:17:40|90037|89987|90039.2|89989.2|90039.2|89989.2|90035.3|89985.3|11
1637644670000|2021-11-23 05:17:50|90037.7|89987.7|90040.8|89990.8|90044.1|89994.1|90037.7|89987.7|19
1637644680000|2021-11-23 05:18:00|90040|89990|90042.2|89992.2|90042.2|89992.2|90037.4|89987.4|18
1637644690000|2021-11-23 05:18:10|90041.9|89991.9|90035.2|89985.2|90041.9|89991.9|90035.2|89985.2|24
1637644700000|2021-11-23 05:18:20|90035.3|89985.3|90034.1|89984.1|90036.1|89986.1|90033.4|89983.4|22
1637644710000|2021-11-23 05:18:30|90033.9|89983.9|90038.7|89988.7|90038.7|89988.7|90033.3|89983.3|24
1637644720000|2021-11-23 05:18:40|90037.6|89987.6|90041.9|89991.9|90042.2|89992.2|90036.4|89986.4|22
1637644730000|2021-11-23 05:18:50|90041.7|89991.7|90039.7|89989.7|90042.1|89992.1|90039.6|89989.6|11
1637644740000|2021-11-23 05:19:00|90040.6|89990.6|90041.5|89991.5|90041.5|89991.5|90038.8|89988.8|11
1637644750000|2021-11-23 05:19:10|90042.3|89992.3|90034.5|89984.5|90042.3|89992.3|90032.9|89982.9|24
1637644760000|2021-11-23 05:19:20|90032.5|89982.5|90033.5|89983.5|90035.3|89985.3|90032.5|89982.5|13
1637644770000|2021-11-23 05:19:30|90032.4|89982.4|90039.2|89989.2|90040.2|89990.2|90032.4|89982.4|18
1637644780000|2021-11-23 05:19:40|90038.8|89988.8|90036.9|89986.9|90040.6|89990.6|90036.9|89986.9|29
1637644790000|2021-11-23 05:19:50|90037.7|89987.7|90041.8|89991.8|90041.8|89991.8|90036.3|89986.3|14
1637644800000|2021-11-23 05:20:00|90040|89990|90035|89985|90041.4|89991.4|90035|89985|16
1637644810000|2021-11-23 05:20:10|90035.1|89985.1|90032.2|89982.2|90035.7|89985.7|90032.2|89982.2|22
1637644820000|2021-11-23 05:20:20|90032.6|89982.6|90034.1|89984.1|90034.6|89984.6|90031.5|89981.5|16
1637644830000|2021-11-23 05:20:30|90034.2|89984.2|90034.5|89984.5|90037|89987|90033.2|89983.2|15
1637644840000|2021-11-23 05:20:40|90034.3|89984.3|90034|89984|90035.1|89985.1|90033.1|89983.1|11
1637644850000|2021-11-23 05:20:50|90034.1|89984.1|90033.4|89983.4|90038.8|89988.8|90033.4|89983.4|15
1637644860000|2021-11-23 05:21:00|90034.4|89984.4|90041.7|89991.7|90044.2|89994.2|90034.4|89984.4|30
1637644870000|2021-11-23 05:21:10|90045.3|89995.3|90040.6|89990.6|90045.3|89995.3|90040.6|89990.6|30
1637644880000|2021-11-23 05:21:20|90042.7|89992.7|90041.9|89991.9|90042.7|89992.7|90040.1|89990.1|30
1637644890000|2021-11-23 05:21:30|90042.6|89992.6|90033.2|89983.2|90042.6|89992.6|90033.2|89983.2|28
1637644900000|2021-11-23 05:21:40|90033.8|89983.8|90033.9|89983.9|90034.1|89984.1|90033|89983|5
1637644910000|2021-11-23 05:21:50|90033.8|89983.8|90035|89985|90036.3|89986.3|90032.8|89982.8|28
1637644920000|2021-11-23 05:22:00|90034.9|89984.9|90039.1|89989.1|90041.4|89991.4|90034.9|89984.9|12
1637644930000|2021-11-23 05:22:10|90041.9|89991.9|90039|89989|90041.9|89991.9|90037.1|89987.1|8
1637644940000|2021-11-23 05:22:20|90040|89990|90038.9|89988.9|90040|89990|90037.9|89987.9|14
1637644950000|2021-11-23 05:22:30|90038.7|89988.7|90034.3|89984.3|90040.4|89990.4|90034.1|89984.1|13
1637644960000|2021-11-23 05:22:40|90034.9|89984.9|90035.6|89985.6|90036.7|89986.7|90034.8|89984.8|10
1637644970000|2021-11-23 05:22:50|90038.2|89988.2|90037.5|89987.5|90040.6|89990.6|90035.6|89985.6|20
1637644980000|2021-11-23 05:23:00|90035.5|89985.5|90041.2|89991.2|90043.1|89993.1|90035.5|89985.5|7
1637644990000|2021-11-23 05:23:10|90041.4|89991.4|90038.1|89988.1|90041.4|89991.4|90037.2|89987.2|21
1637645000000|2021-11-23 05:23:20|90038.3|89988.3|90034.5|89984.5|90038.8|89988.8|90034.1|89984.1|16
1637645010000|2021-11-23 05:23:30|90035.8|89985.8|90029.4|89979.4|90035.8|89985.8|90027|89977|21
1637645020000|2021-11-23 05:23:40|90031.7|89981.7|90029.1|89979.1|90032.9|89982.9|90028.6|89978.6|14
1637645030000|2021-11-23 05:23:50|90029|89979|90027|89977|90036.1|89986.1|90026.5|89976.5|26
1637645040000|2021-11-23 05:24:00|90027.6|89977.6|90023.5|89973.5|90027.8|89977.8|90021.7|89971.7|31
1637645050000|2021-11-23 05:24:10|90023.1|89973.1|90020.2|89970.2|90023.8|89973.8|90019.7|89969.7|47
1637645060000|2021-11-23 05:24:20|90020.4|89970.4|90020.4|89970.4|90021.6|89971.6|90020.1|89970.1|20
1637645070000|2021-11-23 05:24:30|90020.3|89970.3|90019.4|89969.4|90024.8|89974.8|90016.9|89966.9|50
1637645080000|2021-11-23 05:24:40|90020|89970|90022|89972|90023.8|89973.8|90018.7|89968.7|25
1637645090000|2021-11-23 05:24:50|90022.3|89972.3|90019.8|89969.8|90022.7|89972.7|90018.3|89968.3|29
1637645100000|2021-11-23 05:25:00|90018.1|89968.1|90020.2|89970.2|90020.7|89970.7|90017.4|89967.4|18
1637645110000|2021-11-23 05:25:10|90019.7|89969.7|90022|89972|90023|89973|90018.3|89968.3|15
1637645120000|2021-11-23 05:25:20|90021.5|89971.5|90018.3|89968.3|90022.2|89972.2|90018.3|89968.3|19
1637645130000|2021-11-23 05:25:30|90017.9|89967.9|90016.4|89966.4|90018|89968|90016.1|89966.1|22
1637645140000|2021-11-23 05:25:40|90016.3|89966.3|90016.3|89966.3|90017.4|89967.4|90014.7|89964.7|30
1637645150000|2021-11-23 05:25:50|90015.3|89965.3|90014.9|89964.9|90016.8|89966.8|90013.5|89963.5|17
1637645160000|2021-11-23 05:26:00|90017.1|89967.1|90014.4|89964.4|90017.1|89967.1|90014.4|89964.4|4
1637645170000|2021-11-23 05:26:10|90015.3|89965.3|90016.7|89966.7|90020.1|89970.1|90014|89964|9
1637645180000|2021-11-23 05:26:20|90016.6|89966.6|90015.8|89965.8|90017|89967|90012.1|89962.1|32
1637645190000|2021-11-23 05:26:30|90015.4|89965.4|90013.2|89963.2|90016.3|89966.3|90012.1|89962.1|19
1637645200000|2021-11-23 05:26:40|90013.6|89963.6|90014.2|89964.2|90014.2|89964.2|90012.3|89962.3|10
1637645210000|2021-11-23 05:26:50|90013.4|89963.4|90017.5|89967.5|90019.4|89969.4|90009.8|89959.8|18
1637645220000|2021-11-23 05:27:00|90016.7|89966.7|90013.7|89963.7|90017.1|89967.1|90012.3|89962.3|24
1637645230000|2021-11-23 05:27:10|90014.2|89964.2|90012|89962|90014.2|89964.2|90011.2|89961.2|20
1637645240000|2021-11-23 05:27:20|90012.1|89962.1|90011.6|89961.6|90014.6|89964.6|90007.6|89957.6|68
1637645250000|2021-11-23 05:27:30|90010.9|89960.9|90009.5|89959.5|90013.4|89963.4|90009.2|89959.2|28
1637645260000|2021-11-23 05:27:40|90009.4|89959.4|90008.1|89958.1|90009.7|89959.7|90006.7|89956.7|24
1637645270000|2021-11-23 05:27:50|90008|89958|90011.6|89961.6|90015.4|89965.4|90008|89958|26
1637645280000|2021-11-23 05:28:00|90011.8|89961.8|90014.6|89964.6|90015|89965|90010.8|89960.8|33
1637645290000|2021-11-23 05:28:10|90014.8|89964.8|90014.6|89964.6|90018.6|89968.6|90014.6|89964.6|46
1637645300000|2021-11-23 05:28:20|90014|89964|90017.5|89967.5|90017.7|89967.7|90013.4|89963.4|48
1637645310000|2021-11-23 05:28:30|90017.7|89967.7|90019.4|89969.4|90020.5|89970.5|90016.6|89966.6|46
1637645320000|2021-11-23 05:28:40|90019.3|89969.3|90016.9|89966.9|90019.6|89969.6|90016.2|89966.2|36
1637645330000|2021-11-23 05:28:50|90017.2|89967.2|90016.7|89966.7|90018.4|89968.4|90016.7|89966.7|13
1637645340000|2021-11-23 05:29:00|90017.3|89967.3|90023|89973|90023|89973|90017.2|89967.2|16
1637645350000|2021-11-23 05:29:10|90023.1|89973.1|90022.5|89972.5|90023.1|89973.1|90019.1|89969.1|20
1637645360000|2021-11-23 05:29:20|90022.4|89972.4|90021.8|89971.8|90024.3|89974.3|90018.9|89968.9|32
1637645370000|2021-11-23 05:29:30|90021.6|89971.6|90020.2|89970.2|90022.4|89972.4|90019.3|89969.3|21
1637645380000|2021-11-23 05:29:40|90019.9|89969.9|90019.7|89969.7|90020.8|89970.8|90019.3|89969.3|25
1637645390000|2021-11-23 05:29:50|90018.1|89968.1|90018.1|89968.1|90019.6|89969.6|90018|89968|20
1637645400000|2021-11-23 05:30:00|90018.3|89968.3|90023.4|89973.4|90025.3|89975.3|90018.2|89968.2|35
1637645410000|2021-11-23 05:30:10|90023.3|89973.3|90028.5|89978.5|90028.8|89978.8|90023.3|89973.3|45
1637645420000|2021-11-23 05:30:20|90028.8|89978.8|90028.3|89978.3|90028.9|89978.9|90027.4|89977.4|19
1637645430000|2021-11-23 05:30:30|90028.2|89978.2|90034.2|89984.2|90035.5|89985.5|90027.3|89977.3|39
1637645440000|2021-11-23 05:30:40|90033.8|89983.8|90034.5|89984.5|90036.7|89986.7|90033.8|89983.8|33
1637645450000|2021-11-23 05:30:50|90035.2|89985.2|90038.3|89988.3|90041|89991|90035.1|89985.1|35
1637645460000|2021-11-23 05:31:00|90037.9|89987.9|90034.6|89984.6|90039.2|89989.2|90034.3|89984.3|32
1637645470000|2021-11-23 05:31:10|90034.9|89984.9|90032.7|89982.7|90035.4|89985.4|90031.7|89981.7|31
1637645480000|2021-11-23 05:31:20|90031.2|89981.2|90031|89981|90032|89982|90029.2|89979.2|32
1637645490000|2021-11-23 05:31:30|90031.1|89981.1|90032.7|89982.7|90034.7|89984.7|90031.1|89981.1|19
1637645500000|2021-11-23 05:31:40|90032.9|89982.9|90035.2|89985.2|90035.6|89985.6|90031|89981|14
1637645510000|2021-11-23 05:31:50|90033.8|89983.8|90031.5|89981.5|90033.9|89983.9|90031.5|89981.5|8
1637645520000|2021-11-23 05:32:00|90031.8|89981.8|90031.3|89981.3|90031.8|89981.8|90029.3|89979.3|20
1637645530000|2021-11-23 05:32:10|90031.8|89981.8|90030.4|89980.4|90031.8|89981.8|90029|89979|17
1637645540000|2021-11-23 05:32:20|90031.1|89981.1|90032.9|89982.9|90036.7|89986.7|90027.9|89977.9|33
1637645550000|2021-11-23 05:32:30|90033.4|89983.4|90028.9|89978.9|90033.5|89983.5|90028.8|89978.8|9
1637645560000|2021-11-23 05:32:40|90030.8|89980.8|90032.5|89982.5|90034.1|89984.1|90029.1|89979.1|29
1637645570000|2021-11-23 05:32:50|90032.6|89982.6|90029.6|89979.6|90033.3|89983.3|90029.6|89979.6|17
1637645580000|2021-11-23 05:33:00|90029.5|89979.5|90029.8|89979.8|90030.6|89980.6|90028.6|89978.6|20
1637645590000|2021-11-23 05:33:10|90029.6|89979.6|90029|89979|90030.7|89980.7|90029|89979|19
1637645600000|2021-11-23 05:33:20|90031.2|89981.2|90032.3|89982.3|90032.4|89982.4|90029.7|89979.7|21
1637645610000|2021-11-23 05:33:30|90032.9|89982.9|90034|89984|90036.9|89986.9|90032.4|89982.4|21
1637645620000|2021-11-23 05:33:40|90033.6|89983.6|90029.7|89979.7|90033.6|89983.6|90029.3|89979.3|19
1637645630000|2021-11-23 05:33:50|90029.6|89979.6|90028.5|89978.5|90029.6|89979.6|90027.7|89977.7|10
1637645640000|2021-11-23 05:34:00|90028.4|89978.4|90026.8|89976.8|90029.6|89979.6|90023.8|89973.8|24
1637645650000|2021-11-23 05:34:10|90026.5|89976.5|90029.1|89979.1|90032.3|89982.3|90025.5|89975.5|10
1637645660000|2021-11-23 05:34:20|90028.7|89978.7|90030.4|89980.4|90032.3|89982.3|90027.5|89977.5|15
1637645670000|2021-11-23 05:34:30|90031.5|89981.5|90028|89978|90031.9|89981.9|90026.9|89976.9|25
1637645680000|2021-11-23 05:34:40|90028.2|89978.2|90024.6|89974.6|90028.2|89978.2|90022.1|89972.1|11
1637645690000|2021-11-23 05:34:50|90025.5|89975.5|90028.2|89978.2|90028.6|89978.6|90022.1|89972.1|19
1637645700000|2021-11-23 05:35:00|90027.9|89977.9|90029.5|89979.5|90030|89980|90025.9|89975.9|19
1637645710000|2021-11-23 05:35:10|90029.6|89979.6|90032.4|89982.4|90033.1|89983.1|90029.6|89979.6|13
1637645720000|2021-11-23 05:35:20|90031.7|89981.7|90030.6|89980.6|90032|89982|90029.9|89979.9|25
1637645730000|2021-11-23 05:35:30|90031.6|89981.6|90031.4|89981.4|90032.8|89982.8|90030.9|89980.9|21
1637645740000|2021-11-23 05:35:40|90028.8|89978.8|90029|89979|90031.2|89981.2|90027.3|89977.3|17
1637645750000|2021-11-23 05:35:50|90029.9|89979.9|90030.4|89980.4|90030.4|89980.4|90028|89978|15
1637645760000|2021-11-23 05:36:00|90029.6|89979.6|90030.5|89980.5|90030.5|89980.5|90028.5|89978.5|23
1637645770000|2021-11-23 05:36:10|90030|89980|90031.6|89981.6|90034.3|89984.3|90030|89980|26
1637645780000|2021-11-23 05:36:20|90033.3|89983.3|90032.4|89982.4|90033.8|89983.8|90030.7|89980.7|14
1637645790000|2021-11-23 05:36:30|90032.5|89982.5|90033|89983|90034.6|89984.6|90031.2|89981.2|20
1637645800000|2021-11-23 05:36:40|90033.2|89983.2|90032|89982|90033.7|89983.7|90030.8|89980.8|13
1637645810000|2021-11-23 05:36:50|90034.3|89984.3|90039.9|89989.9|90041|89991|90033.9|89983.9|24
1637645820000|2021-11-23 05:37:00|90039.6|89989.6|90043.4|89993.4|90044|89994|90038.8|89988.8|25
1637645830000|2021-11-23 05:37:10|90043.2|89993.2|90048.5|89998.5|90048.6|89998.6|90043.2|89993.2|34
1637645840000|2021-11-23 05:37:20|90048.4|89998.4|90048.1|89998.1|90048.4|89998.4|90046.4|89996.4|23
1637645850000|2021-11-23 05:37:30|90048.2|89998.2|90050.6|90000.6|90050.8|90000.8|90047.3|89997.3|30
1637645860000|2021-11-23 05:37:40|90050.2|90000.2|90053.3|90003.3|90053.9|90003.9|90047.2|89997.2|30
1637645870000|2021-11-23 05:37:50|90052.4|90002.4|90054.5|90004.5|90057.2|90007.2|90051|90001|29
1637645880000|2021-11-23 05:38:00|90054.6|90004.6|90058.2|90008.2|90058.5|90008.5|90054.1|90004.1|33
1637645890000|2021-11-23 05:38:10|90057.6|90007.6|90055.6|90005.6|90057.8|90007.8|90054.8|90004.8|30
1637645900000|2021-11-23 05:38:20|90056.3|90006.3|90057|90007|90059.1|90009.1|90055.6|90005.6|36
1637645910000|2021-11-23 05:38:30|90056.9|90006.9|90057.9|90007.9|90059.7|90009.7|90055.3|90005.3|20
1637645920000|2021-11-23 05:38:40|90057.4|90007.4|90057.9|90007.9|90058.1|90008.1|90055.2|90005.2|20
1637645930000|2021-11-23 05:38:50|90058|90008|90058.7|90008.7|90060.8|90010.8|90055.1|90005.1|22
1637645940000|2021-11-23 05:39:00|90058.6|90008.6|90058.9|90008.9|90060|90010|90057.5|90007.5|22
1637645950000|2021-11-23 05:39:10|90059|90009|90058.7|90008.7|90062|90012|90058.2|90008.2|25
1637645960000|2021-11-23 05:39:20|90057.8|90007.8|90055.9|90005.9|90058.6|90008.6|90055.9|90005.9|20
1637645970000|2021-11-23 05:39:30|90056.2|90006.2|90052.7|90002.7|90058.2|90008.2|90050.4|90000.4|33
1637645980000|2021-11-23 05:39:40|90053.5|90003.5|90052.8|90002.8|90054.3|90004.3|90051.2|90001.2|20
1637645990000|2021-11-23 05:39:50|90051.7|90001.7|90054|90004|90057.2|90007.2|90051.7|90001.7|26
1637646000000|2021-11-23 05:40:00|90054.3|90004.3|90054.6|90004.6|90055.3|90005.3|90052.9|90002.9|24
1637646010000|2021-11-23 05:40:10|90051.9|90001.9|90052.5|90002.5|90052.8|90002.8|90050.8|90000.8|9
1637646020000|2021-11-23 05:40:20|90050.5|90000.5|90050.7|90000.7|90052|90002|90049.7|89999.7|20
1637646030000|2021-11-23 05:40:30|90050.9|90000.9|90053.2|90003.2|90055.6|90005.6|90049.8|89999.8|17
1637646040000|2021-11-23 05:40:40|90053.1|90003.1|90053.9|90003.9|90054.1|90004.1|90052.1|90002.1|14
1637646050000|2021-11-23 05:40:50|90052.6|90002.6|90053.1|90003.1|90055.9|90005.9|90050.5|90000.5|18
1637646060000|2021-11-23 05:41:00|90053.4|90003.4|90050|90000|90055.1|90005.1|90049.6|89999.6|14
1637646070000|2021-11-23 05:41:10|90048.9|89998.9|90058.5|90008.5|90058.5|90008.5|90047.9|89997.9|28
1637646080000|2021-11-23 05:41:20|90057.9|90007.9|90055.6|90005.6|90059.7|90009.7|90055|90005|24
1637646090000|2021-11-23 05:41:30|90055.1|90005.1|90055.3|90005.3|90057.9|90007.9|90055.1|90005.1|23
1637646100000|2021-11-23 05:41:40|90058.7|90008.7|90056.7|90006.7|90058.7|90008.7|90056.7|90006.7|15
1637646110000|2021-11-23 05:41:50|90057|90007|90054.9|90004.9|90057|90007|90054.7|90004.7|18
1637646120000|2021-11-23 05:42:00|90054.7|90004.7|90054.7|90004.7|90057.8|90007.8|90054.2|90004.2|36
1637646130000|2021-11-23 05:42:10|90055.7|90005.7|90055.8|90005.8|90056.8|90006.8|90054.3|90004.3|24
1637646140000|2021-11-23 05:42:20|90056.1|90006.1|90057.4|90007.4|90058.6|90008.6|90056.1|90006.1|21
1637646150000|2021-11-23 05:42:30|90057.3|90007.3|90058.4|90008.4|90059.6|90009.6|90056.8|90006.8|24
1637646160000|2021-11-23 05:42:40|90058.6|90008.6|90057|90007|90059.8|90009.8|90056.4|90006.4|16
1637646170000|2021-11-23 05:42:50|90055.8|90005.8|90055.6|90005.6|90057.8|90007.8|90055|90005|17
1637646180000|2021-11-23 05:43:00|90056|90006|90056.4|90006.4|90058|90008|90056|90006|25
1637646190000|2021-11-23 05:43:10|90055.7|90005.7|90058.6|90008.6|90061.3|90011.3|90055.7|90005.7|18
1637646200000|2021-11-23 05:43:20|90058.3|90008.3|90057.6|90007.6|90059|90009|90055.6|90005.6|31
1637646210000|2021-11-23 05:43:30|90057.5|90007.5|90059.2|90009.2|90060.9|90010.9|90057.5|90007.5|24
1637646220000|2021-11-23 05:43:40|90057.2|90007.2|90055.8|90005.8|90058.6|90008.6|90055.8|90005.8|25
1637646230000|2021-11-23 05:43:50|90054.8|90004.8|90055.9|90005.9|90056.8|90006.8|90054.1|90004.1|24
1637646240000|2021-11-23 05:44:00|90056|90006|90056.4|90006.4|90058.7|90008.7|90053.8|90003.8|22
1637646250000|2021-11-23 05:44:10|90056.9|90006.9|90053.7|90003.7|90057.4|90007.4|90053.7|90003.7|26
1637646260000|2021-11-23 05:44:20|90054|90004|90053|90003|90054.5|90004.5|90052.7|90002.7|23
1637646270000|2021-11-23 05:44:30|90053.1|90003.1|90050|90000|90055.5|90005.5|90050|90000|29
1637646280000|2021-11-23 05:44:40|90050.5|90000.5|90059.7|90009.7|90060.8|90010.8|90049.9|89999.9|44
1637646290000|2021-11-23 05:44:50|90059.8|90009.8|90060.3|90010.3|90061.2|90011.2|90057.9|90007.9|31
1637646300000|2021-11-23 05:45:00|90061.3|90011.3|90062.7|90012.7|90063.6|90013.6|90060.1|90010.1|29
1637646310000|2021-11-23 05:45:10|90062.5|90012.5|90062.2|90012.2|90064.8|90014.8|90061.5|90011.5|29
1637646320000|2021-11-23 05:45:20|90062.1|90012.1|90063.1|90013.1|90065.9|90015.9|90062|90012|42
1637646330000|2021-11-23 05:45:30|90062.4|90012.4|90064.9|90014.9|90065.4|90015.4|90060.4|90010.4|30
1637646340000|2021-11-23 05:45:40|90062.6|90012.6|90061.1|90011.1|90064|90014|90060.7|90010.7|36
1637646350000|2021-11-23 05:45:50|90061.9|90011.9|90059.3|90009.3|90061.9|90011.9|90058.7|90008.7|40
1637646360000|2021-11-23 05:46:00|90060.1|90010.1|90060.7|90010.7|90061.7|90011.7|90059.3|90009.3|20
1637646370000|2021-11-23 05:46:10|90060.6|90010.6|90061.3|90011.3|90062|90012|90060.1|90010.1|14
1637646380000|2021-11-23 05:46:20|90061.2|90011.2|90058.4|90008.4|90064.5|90014.5|90057.7|90007.7|41
1637646390000|2021-11-23 05:46:30|90058.9|90008.9|90058.5|90008.5|90060.3|90010.3|90057.2|90007.2|48
1637646400000|2021-11-23 05:46:40|90058.3|90008.3|90058.2|90008.2|90058.6|90008.6|90056.2|90006.2|26
1637646410000|2021-11-23 05:46:50|90060.7|90010.7|90056|90006|90060.7|90010.7|90054.8|90004.8|30
1637646420000|2021-11-23 05:47:00|90055.7|90005.7|90054.9|90004.9|90057.8|90007.8|90053.9|90003.9|57
1637646430000|2021-11-23 05:47:10|90054.7|90004.7|90056|90006|90056|90006|90054.4|90004.4|23
1637646440000|2021-11-23 05:47:20|90053.3|90003.3|90055.4|90005.4|90056.3|90006.3|90053.1|90003.1|15
1637646450000|2021-11-23 05:47:30|90055.5|90005.5|90056.8|90006.8|90056.8|90006.8|90054.7|90004.7|5
1637646460000|2021-11-23 05:47:40|90055.9|90005.9|90074.2|90024.2|90077.4|90027.4|90054|90004|19
1637646470000|2021-11-23 05:47:50|90074|90024|90067.6|90017.6|90074|90024|90067.1|90017.1|54
1637646480000|2021-11-23 05:48:00|90066.8|90016.8|90068.8|90018.8|90070.5|90020.5|90066.5|90016.5|43
1637646490000|2021-11-23 05:48:10|90068.6|90018.6|90067.3|90017.3|90069.2|90019.2|90066|90016|44
1637646500000|2021-11-23 05:48:20|90067.2|90017.2|90065.6|90015.6|90068.2|90018.2|90064.7|90014.7|32
1637646510000|2021-11-23 05:48:30|90066|90016|90068.7|90018.7|90068.7|90018.7|90064.1|90014.1|26
1637646520000|2021-11-23 05:48:40|90069.5|90019.5|90068.8|90018.8|90070.1|90020.1|90067.5|90017.5|22
1637646530000|2021-11-23 05:48:50|90069.7|90019.7|90067|90017|90069.7|90019.7|90066.5|90016.5|26
1637646540000|2021-11-23 05:49:00|90067.1|90017.1|90067.8|90017.8|90070.1|90020.1|90066|90016|32
1637646550000|2021-11-23 05:49:10|90067.7|90017.7|90064.1|90014.1|90068.6|90018.6|90064.1|90014.1|18
1637646560000|2021-11-23 05:49:20|90064.6|90014.6|90068.7|90018.7|90069.1|90019.1|90061.9|90011.9|32
1637646570000|2021-11-23 05:49:30|90069.3|90019.3|90069|90019|90070.2|90020.2|90067|90017|22
1637646580000|2021-11-23 05:49:40|90069.2|90019.2|90070.5|90020.5|90070.5|90020.5|90067.1|90017.1|38
1637646590000|2021-11-23 05:49:50|90069.8|90019.8|90068.2|90018.2|90069.8|90019.8|90067.4|90017.4|15
1637646600000|2021-11-23 05:50:00|90068.5|90018.5|90072.6|90022.6|90073.9|90023.9|90068.5|90018.5|22
1637646610000|2021-11-23 05:50:10|90072.8|90022.8|90068|90018|90072.8|90022.8|90067.8|90017.8|26
1637646620000|2021-11-23 05:50:20|90067.1|90017.1|90067.7|90017.7|90067.9|90017.9|90067|90017|12
1637646630000|2021-11-23 05:50:30|90067.2|90017.2|90072.2|90022.2|90073|90023|90065.4|90015.4|33
1637646640000|2021-11-23 05:50:40|90071.3|90021.3|90072.4|90022.4|90073.3|90023.3|90071.1|90021.1|25
1637646650000|2021-11-23 05:50:50|90072.6|90022.6|90073.1|90023.1|90076.2|90026.2|90072.6|90022.6|14
1637646660000|2021-11-23 05:51:00|90073.2|90023.2|90072.7|90022.7|90075.9|90025.9|90072.7|90022.7|21
1637646670000|2021-11-23 05:51:10|90073.3|90023.3|90071.2|90021.2|90074.4|90024.4|90071.2|90021.2|15
1637646680000|2021-11-23 05:51:20|90071.9|90021.9|90073.2|90023.2|90076|90026|90071.3|90021.3|31
1637646690000|2021-11-23 05:51:30|90072.2|90022.2|90077.4|90027.4|90081|90031|90072.1|90022.1|17
1637646700000|2021-11-23 05:51:40|90077.2|90027.2|90073.5|90023.5|90077.7|90027.7|90073.5|90023.5|20
1637646710000|2021-11-23 05:51:50|90073.9|90023.9|90077.5|90027.5|90077.5|90027.5|90073.9|90023.9|18
1637646720000|2021-11-23 05:52:00|90076.8|90026.8|90071.5|90021.5|90076.8|90026.8|90071.5|90021.5|30
1637646730000|2021-11-23 05:52:10|90071.4|90021.4|90069.9|90019.9|90071.6|90021.6|90069.9|90019.9|17
1637646740000|2021-11-23 05:52:20|90068.6|90018.6|90072|90022|90072.2|90022.2|90064.6|90014.6|36
1637646750000|2021-11-23 05:52:30|90072.5|90022.5|90071.6|90021.6|90072.7|90022.7|90070.9|90020.9|24
1637646760000|2021-11-23 05:52:40|90071.3|90021.3|90072.3|90022.3|90073.2|90023.2|90071.1|90021.1|13
1637646770000|2021-11-23 05:52:50|90072.4|90022.4|90069.4|90019.4|90072.4|90022.4|90068.6|90018.6|17
1637646780000|2021-11-23 05:53:00|90069.6|90019.6|90067.9|90017.9|90070|90020|90066.8|90016.8|26
1637646790000|2021-11-23 05:53:10|90067.7|90017.7|90066.9|90016.9|90068.9|90018.9|90063.4|90013.4|25
1637646800000|2021-11-23 05:53:20|90066.5|90016.5|90066.2|90016.2|90068.5|90018.5|90064.8|90014.8|24
1637646810000|2021-11-23 05:53:30|90069|90019|90064.9|90014.9|90069.9|90019.9|90064.9|90014.9|24
1637646820000|2021-11-23 05:53:40|90064.4|90014.4|90061.6|90011.6|90064.9|90014.9|90059.7|90009.7|16
1637646830000|2021-11-23 05:53:50|90062.4|90012.4|90062.9|90012.9|90063|90013|90061.6|90011.6|19
1637646840000|2021-11-23 05:54:00|90062.3|90012.3|90062.4|90012.4|90063|90013|90061.1|90011.1|18
1637646850000|2021-11-23 05:54:10|90064.2|90014.2|90067.1|90017.1|90067.1|90017.1|90062.6|90012.6|18
1637646860000|2021-11-23 05:54:20|90066.3|90016.3|90065.2|90015.2|90067.2|90017.2|90065.2|90015.2|31
1637646870000|2021-11-23 05:54:30|90065.3|90015.3|90068.4|90018.4|90068.9|90018.9|90065.3|90015.3|21
1637646880000|2021-11-23 05:54:40|90067.4|90017.4|90064.7|90014.7|90067.4|90017.4|90064.5|90014.5|19
1637646890000|2021-11-23 05:54:50|90064.5|90014.5|90064.7|90014.7|90066|90016|90063.3|90013.3|17
1637646900000|2021-11-23 05:55:00|90064.8|90014.8|90072.8|90022.8|90072.8|90022.8|90064.6|90014.6|33
1637646910000|2021-11-23 05:55:10|90071.6|90021.6|90072.7|90022.7|90075.1|90025.1|90070.6|90020.6|29
1637646920000|2021-11-23 05:55:20|90073.2|90023.2|90071.9|90021.9|90074.5|90024.5|90071.9|90021.9|17
1637646930000|2021-11-23 05:55:30|90071.8|90021.8|90069.6|90019.6|90072.6|90022.6|90069.1|90019.1|16
1637646940000|2021-11-23 05:55:40|90069.7|90019.7|90071.4|90021.4|90072.5|90022.5|90069.7|90019.7|15
1637646950000|2021-11-23 05:55:50|90071.3|90021.3|90071.7|90021.7|90073.2|90023.2|90071.2|90021.2|14
1637646960000|2021-11-23 05:56:00|90073.7|90023.7|90073.3|90023.3|90075.2|90025.2|90072.3|90022.3|19
1637646970000|2021-11-23 05:56:10|90073.1|90023.1|90074.4|90024.4|90078.3|90028.3|90073|90023|21
1637646980000|2021-11-23 05:56:20|90074|90024|90074.4|90024.4|90075.1|90025.1|90073.6|90023.6|12
1637646990000|2021-11-23 05:56:30|90074.3|90024.3|90071.8|90021.8|90074.3|90024.3|90071.2|90021.2|11
1637647000000|2021-11-23 05:56:40|90072.3|90022.3|90077|90027|90077|90027|90070.9|90020.9|22
1637647010000|2021-11-23 05:56:50|90075.4|90025.4|90073.7|90023.7|90076.3|90026.3|90073.1|90023.1|25
1637647020000|2021-11-23 05:57:00|90074.1|90024.1|90078.7|90028.7|90079.7|90029.7|90072.9|90022.9|22
1637647030000|2021-11-23 05:57:10|90078.8|90028.8|90079.6|90029.6|90080|90030|90077.1|90027.1|12
1637647040000|2021-11-23 05:57:20|90079.7|90029.7|90081.6|90031.6|90082.5|90032.5|90078|90028|17
1637647050000|2021-11-23 05:57:30|90081.3|90031.3|90079.6|90029.6|90081.3|90031.3|90079.1|90029.1|17
1637647060000|2021-11-23 05:57:40|90080.5|90030.5|90083.2|90033.2|90083.6|90033.6|90079.9|90029.9|29
1637647070000|2021-11-23 05:57:50|90083.5|90033.5|90082.1|90032.1|90083.6|90033.6|90082.1|90032.1|24
1637647080000|2021-11-23 05:58:00|90081.9|90031.9|90083.6|90033.6|90085.9|90035.9|90081.6|90031.6|25
1637647090000|2021-11-23 05:58:10|90083.8|90033.8|90081.5|90031.5|90083.8|90033.8|90081.5|90031.5|22
1637647100000|2021-11-23 05:58:20|90077.9|90027.9|90077.6|90027.6|90079.6|90029.6|90077.4|90027.4|19
1637647110000|2021-11-23 05:58:30|90078|90028|90077|90027|90078|90028|90076.4|90026.4|25
1637647120000|2021-11-23 05:58:40|90077.1|90027.1|90063.9|90013.9|90081.6|90031.6|90063.9|90013.9|42
1637647130000|2021-11-23 05:58:50|90065.5|90015.5|90068.1|90018.1|90069.3|90019.3|90064.9|90014.9|32
1637647140000|2021-11-23 05:59:00|90068.2|90018.2|90060.9|90010.9|90068.3|90018.3|90060.4|90010.4|42
1637647150000|2021-11-23 05:59:10|90060.5|90010.5|90055.9|90005.9|90062.1|90012.1|90052.2|90002.2|46
1637647160000|2021-11-23 05:59:20|90056.3|90006.3|90065.9|90015.9|90066.8|90016.8|90056.2|90006.2|46
1637647170000|2021-11-23 05:59:30|90066.7|90016.7|90068.9|90018.9|90070.6|90020.6|90064.4|90014.4|28
1637647180000|2021-11-23 05:59:40|90067.5|90017.5|90066.4|90016.4|90067.9|90017.9|90066.1|90016.1|21
1637647190000|2021-11-23 05:59:50|90066.3|90016.3|90064.5|90014.5|90067.7|90017.7|90061.2|90011.2|23
1637647200000|2021-11-23 06:00:00|90060.7|90010.7|90058.2|90008.2|90065.2|90015.2|90057.5|90007.5|63
1637647210000|2021-11-23 06:00:10|90058.4|90008.4|90058.1|90008.1|90065.9|90015.9|90057.4|90007.4|44
1637647220000|2021-11-23 06:00:20|90060.7|90010.7|90058.3|90008.3|90063.4|90013.4|90057.3|90007.3|52
1637647230000|2021-11-23 06:00:30|90058.1|90008.1|90061|90011|90062.3|90012.3|90057.5|90007.5|39
1637647240000|2021-11-23 06:00:40|90060.5|90010.5|90062.1|90012.1|90064.9|90014.9|90060.4|90010.4|37
1637647250000|2021-11-23 06:00:50|90061.8|90011.8|90060.1|90010.1|90063.1|90013.1|90060.1|90010.1|39
1637647260000|2021-11-23 06:01:00|90060|90010|90060.6|90010.6|90062.7|90012.7|90059.9|90009.9|39
1637647270000|2021-11-23 06:01:10|90060.7|90010.7|90060.4|90010.4|90061.4|90011.4|90059.4|90009.4|23
1637647280000|2021-11-23 06:01:20|90059.9|90009.9|90059.4|90009.4|90061.1|90011.1|90058.6|90008.6|42
1637647290000|2021-11-23 06:01:30|90059.3|90009.3|90057|90007|90060.8|90010.8|90056.9|90006.9|35
1637647300000|2021-11-23 06:01:40|90056.8|90006.8|90059.5|90009.5|90061.9|90011.9|90056.7|90006.7|30
1637647310000|2021-11-23 06:01:50|90060.5|90010.5|90057.7|90007.7|90060.7|90010.7|90057.6|90007.6|36
1637647320000|2021-11-23 06:02:00|90057.5|90007.5|90058.3|90008.3|90059.5|90009.5|90056.1|90006.1|35
1637647330000|2021-11-23 06:02:10|90059.1|90009.1|90057.1|90007.1|90061|90011|90055.4|90005.4|37
1637647340000|2021-11-23 06:02:20|90055.1|90005.1|90050.3|90000.3|90055.8|90005.8|90049|89999|46
1637647350000|2021-11-23 06:02:30|90050.4|90000.4|90049.3|89999.3|90051.5|90001.5|90049.2|89999.2|35
1637647360000|2021-11-23 06:02:40|90049.4|89999.4|90049.2|89999.2|90049.7|89999.7|90047.5|89997.5|41
1637647370000|2021-11-23 06:02:50|90049.3|89999.3|90044.6|89994.6|90049.7|89999.7|90043.2|89993.2|39
1637647380000|2021-11-23 06:03:00|90044.9|89994.9|90044.8|89994.8|90047.2|89997.2|90043.8|89993.8|40
1637647390000|2021-11-23 06:03:10|90044.7|89994.7|90045.7|89995.7|90045.8|89995.8|90044.3|89994.3|26
1637647400000|2021-11-23 06:03:20|90045.8|89995.8|90046.7|89996.7|90050.7|90000.7|90045.3|89995.3|38
1637647410000|2021-11-23 06:03:30|90047|89997|90049.3|89999.3|90049.4|89999.4|90046.5|89996.5|31
1637647420000|2021-11-23 06:03:40|90049.2|89999.2|90047.4|89997.4|90049.7|89999.7|90047.1|89997.1|27
1637647430000|2021-11-23 06:03:50|90046.7|89996.7|90046.4|89996.4|90046.8|89996.8|90044.2|89994.2|33
1637647440000|2021-11-23 06:04:00|90046.3|89996.3|90047|89997|90049.3|89999.3|90045.4|89995.4|24
1637647450000|2021-11-23 06:04:10|90047.4|89997.4|90047.8|89997.8|90048.3|89998.3|90046.2|89996.2|28
1637647460000|2021-11-23 06:04:20|90047.4|89997.4|90047.2|89997.2|90050|90000|90045.6|89995.6|28
1637647470000|2021-11-23 06:04:30|90046.9|89996.9|90048|89998|90048|89998|90045.7|89995.7|47
1637647480000|2021-11-23 06:04:40|90048.1|89998.1|90050.4|90000.4|90052.7|90002.7|90047.5|89997.5|32
1637647490000|2021-11-23 06:04:50|90053.5|90003.5|90051.9|90001.9|90053.5|90003.5|90051.4|90001.4|36
1637647500000|2021-11-23 06:05:00|90052|90002|90047.7|89997.7|90052|90002|90047.1|89997.1|50
1637647510000|2021-11-23 06:05:10|90047.5|89997.5|90050.3|90000.3|90050.9|90000.9|90047.5|89997.5|31
1637647520000|2021-11-23 06:05:20|90049.9|89999.9|90049.8|89999.8|90050.4|90000.4|90047|89997|48
1637647530000|2021-11-23 06:05:30|90049.9|89999.9|90050.4|90000.4|90051.4|90001.4|90047.6|89997.6|36
1637647540000|2021-11-23 06:05:40|90050.8|90000.8|90048.5|89998.5|90050.8|90000.8|90047.8|89997.8|25
1637647550000|2021-11-23 06:05:50|90048.3|89998.3|90046.1|89996.1|90049.4|89999.4|90044.6|89994.6|39
1637647560000|2021-11-23 06:06:00|90046.4|89996.4|90047.8|89997.8|90048.5|89998.5|90043.9|89993.9|41
1637647570000|2021-11-23 06:06:10|90047.9|89997.9|90050.3|90000.3|90051|90001|90047|89997|33
1637647580000|2021-11-23 06:06:20|90050|90000|90048.6|89998.6|90050.2|90000.2|90047.9|89997.9|47
1637647590000|2021-11-23 06:06:30|90048.7|89998.7|90049.7|89999.7|90050.6|90000.6|90047.1|89997.1|33
1637647600000|2021-11-23 06:06:40|90049.1|89999.1|90047.5|89997.5|90051.8|90001.8|90046.8|89996.8|48
1637647610000|2021-11-23 06:06:50|90047.3|89997.3|90039.6|89989.6|90050.3|90000.3|90039.6|89989.6|49
1637647620000|2021-11-23 06:07:00|90039|89989|90043.6|89993.6|90044.5|89994.5|90038|89988|47
1637647630000|2021-11-23 06:07:10|90044.3|89994.3|90045.2|89995.2|90045.6|89995.6|90043.5|89993.5|33
1637647640000|2021-11-23 06:07:20|90044.9|89994.9|90035.8|89985.8|90044.9|89994.9|90034.8|89984.8|41
1637647650000|2021-11-23 06:07:30|90035.9|89985.9|90039.3|89989.3|90040.7|89990.7|90034|89984|34
1637647660000|2021-11-23 06:07:40|90039.7|89989.7|90039.7|89989.7|90042|89992|90038.8|89988.8|24
1637647670000|2021-11-23 06:07:50|90039.3|89989.3|90039.6|89989.6|90043.5|89993.5|90039.3|89989.3|45
1637647680000|2021-11-23 06:08:00|90039.5|89989.5|90043|89993|90043.7|89993.7|90039.1|89989.1|32
1637647690000|2021-11-23 06:08:10|90042.9|89992.9|90042|89992|90043.3|89993.3|90041.7|89991.7|24
1637647700000|2021-11-23 06:08:20|90041.5|89991.5|90043.2|89993.2|90045.1|89995.1|90041.3|89991.3|23
1637647710000|2021-11-23 06:08:30|90043.1|89993.1|90047.9|89997.9|90048.3|89998.3|90043.1|89993.1|41
1637647720000|2021-11-23 06:08:40|90047.7|89997.7|90048|89998|90048|89998|90045.1|89995.1|34
1637647730000|2021-11-23 06:08:50|90048.6|89998.6|90045.8|89995.8|90048.9|89998.9|90045.8|89995.8|20
1637647740000|2021-11-23 06:09:00|90045.7|89995.7|90049.6|89999.6|90049.7|89999.7|90045.5|89995.5|48
1637647750000|2021-11-23 06:09:10|90049|89999|90045.9|89995.9|90049|89999|90045.8|89995.8|27
1637647760000|2021-11-23 06:09:20|90045.7|89995.7|90046|89996|90048|89998|90044.8|89994.8|34
1637647770000|2021-11-23 06:09:30|90045.9|89995.9|90046.1|89996.1|90046.3|89996.3|90045.2|89995.2|28
1637647780000|2021-11-23 06:09:40|90045.7|89995.7|90047.6|89997.6|90048.1|89998.1|90044.8|89994.8|17
1637647790000|2021-11-23 06:09:50|90048.1|89998.1|90047.5|89997.5|90048.2|89998.2|90046.9|89996.9|31
1637647800000|2021-11-23 06:10:00|90047.3|89997.3|90047.8|89997.8|90049.3|89999.3|90047|89997|37
1637647810000|2021-11-23 06:10:10|90047.9|89997.9|90048.1|89998.1|90048.1|89998.1|90045.5|89995.5|23
1637647820000|2021-11-23 06:10:20|90048.3|89998.3|90047.6|89997.6|90049.3|89999.3|90046.2|89996.2|31
1637647830000|2021-11-23 06:10:30|90047.9|89997.9|90049|89999|90049.7|89999.7|90046.5|89996.5|29
1637647840000|2021-11-23 06:10:40|90047.6|89997.6|90047.8|89997.8|90050|90000|90047.2|89997.2|20
1637647850000|2021-11-23 06:10:50|90047.2|89997.2|90044.7|89994.7|90047.2|89997.2|90044.5|89994.5|34
1637647860000|2021-11-23 06:11:00|90044.6|89994.6|90043.6|89993.6|90046.3|89996.3|90043.4|89993.4|18
1637647870000|2021-11-23 06:11:10|90043.5|89993.5|90044.4|89994.4|90046|89996|90043.5|89993.5|24
1637647880000|2021-11-23 06:11:20|90044.6|89994.6|90044|89994|90045|89995|90044|89994|29
1637647890000|2021-11-23 06:11:30|90043.8|89993.8|90044.7|89994.7|90048|89998|90042.7|89992.7|27
1637647900000|2021-11-23 06:11:40|90044.9|89994.9|90043.6|89993.6|90047.1|89997.1|90043.6|89993.6|24
1637647910000|2021-11-23 06:11:50|90043.3|89993.3|90044.5|89994.5|90045.1|89995.1|90043.2|89993.2|34
1637647920000|2021-11-23 06:12:00|90044.2|89994.2|90044|89994|90046.7|89996.7|90043.5|89993.5|30
1637647930000|2021-11-23 06:12:10|90044.3|89994.3|90043.5|89993.5|90044.4|89994.4|90043.4|89993.4|41
1637647940000|2021-11-23 06:12:20|90043.3|89993.3|90045.4|89995.4|90046|89996|90043.3|89993.3|34
1637647950000|2021-11-23 06:12:30|90044.2|89994.2|90045.1|89995.1|90047.6|89997.6|90043.4|89993.4|37
1637647960000|2021-11-23 06:12:40|90044.8|89994.8|90044.8|89994.8|90046.5|89996.5|90044.8|89994.8|18
1637647970000|2021-11-23 06:12:50|90044.5|89994.5|90044.8|89994.8|90047.6|89997.6|90044.5|89994.5|26
1637647980000|2021-11-23 06:13:00|90045.2|89995.2|90043.8|89993.8|90045.2|89995.2|90043.8|89993.8|31
1637647990000|2021-11-23 06:13:10|90044.2|89994.2|90044.2|89994.2|90047.3|89997.3|90044.1|89994.1|30
1637648000000|2021-11-23 06:13:20|90044.5|89994.5|90045.6|89995.6|90046.7|89996.7|90044.5|89994.5|27
1637648010000|2021-11-23 06:13:30|90045.7|89995.7|90047.2|89997.2|90049.3|89999.3|90045.6|89995.6|27
1637648020000|2021-11-23 06:13:40|90047|89997|90046.7|89996.7|90047.5|89997.5|90046.1|89996.1|24
1637648030000|2021-11-23 06:13:50|90046.9|89996.9|90041.8|89991.8|90048.4|89998.4|90040.6|89990.6|33
1637648040000|2021-11-23 06:14:00|90040.3|89990.3|90037.9|89987.9|90041.8|89991.8|90036.2|89986.2|43
1637648050000|2021-11-23 06:14:10|90037.6|89987.6|90037.2|89987.2|90040.1|89990.1|90036.7|89986.7|27
1637648060000|2021-11-23 06:14:20|90038|89988|90039|89989|90039.8|89989.8|90037.7|89987.7|30
1637648070000|2021-11-23 06:14:30|90039.1|89989.1|90039.6|89989.6|90040.7|89990.7|90039.1|89989.1|30
1637648080000|2021-11-23 06:14:40|90040|89990|90042.2|89992.2|90042.4|89992.4|90039.2|89989.2|19
1637648090000|2021-11-23 06:14:50|90042|89992|90042.4|89992.4|90042.9|89992.9|90041.6|89991.6|31
1637648100000|2021-11-23 06:15:00|90044.7|89994.7|90045.5|89995.5|90046.4|89996.4|90044|89994|47
1637648110000|2021-11-23 06:15:10|90045.6|89995.6|90047.9|89997.9|90048.1|89998.1|90045.6|89995.6|21
1637648120000|2021-11-23 06:15:20|90047.7|89997.7|90053.6|90003.6|90057.6|90007.6|90047.7|89997.7|52
1637648130000|2021-11-23 06:15:30|90053.7|90003.7|90056.6|90006.6|90065|90015|90053.5|90003.5|44
1637648140000|2021-11-23 06:15:40|90057.1|90007.1|90060.4|90010.4|90060.9|90010.9|90056.9|90006.9|24
1637648150000|2021-11-23 06:15:50|90060.2|90010.2|90059.9|90009.9|90061|90011|90059.6|90009.6|22
1637648160000|2021-11-23 06:16:00|90059.7|90009.7|90059.3|90009.3|90060.2|90010.2|90057.3|90007.3|36
1637648170000|2021-11-23 06:16:10|90058.9|90008.9|90057.9|90007.9|90059.5|90009.5|90057.1|90007.1|25
1637648180000|2021-11-23 06:16:20|90058|90008|90063.6|90013.6|90065.8|90015.8|90057.9|90007.9|44
1637648190000|2021-11-23 06:16:30|90063.4|90013.4|90067.9|90017.9|90070.3|90020.3|90063.1|90013.1|37
1637648200000|2021-11-23 06:16:40|90068|90018|90068.2|90018.2|90068.6|90018.6|90065.7|90015.7|41
1637648210000|2021-11-23 06:16:50|90068.3|90018.3|90070.7|90020.7|90071.9|90021.9|90068.3|90018.3|45
1637648220000|2021-11-23 06:17:00|90070.8|90020.8|90069.9|90019.9|90071.5|90021.5|90069.9|90019.9|29
1637648230000|2021-11-23 06:17:10|90070.3|90020.3|90069.5|90019.5|90070.3|90020.3|90068.8|90018.8|14
1637648240000|2021-11-23 06:17:20|90069.7|90019.7|90071.4|90021.4|90072.7|90022.7|90069.6|90019.6|36
1637648250000|2021-11-23 06:17:30|90071|90021|90069.5|90019.5|90071.3|90021.3|90069.5|90019.5|31
1637648260000|2021-11-23 06:17:40|90069.6|90019.6|90071.7|90021.7|90072.5|90022.5|90069.5|90019.5|33
1637648270000|2021-11-23 06:17:50|90072|90022|90070.5|90020.5|90072.3|90022.3|90070.3|90020.3|12
1637648280000|2021-11-23 06:18:00|90070.3|90020.3|90071.6|90021.6|90071.9|90021.9|90070.3|90020.3|24
1637648290000|2021-11-23 06:18:10|90071.5|90021.5|90073.7|90023.7|90074.2|90024.2|90071.5|90021.5|30
1637648300000|2021-11-23 06:18:20|90073.8|90023.8|90076|90026|90076.5|90026.5|90072.9|90022.9|28
1637648310000|2021-11-23 06:18:30|90075.1|90025.1|90071|90021|90075.8|90025.8|90068.8|90018.8|42
1637648320000|2021-11-23 06:18:40|90070.3|90020.3|90069.9|90019.9|90071.4|90021.4|90068.9|90018.9|31
1637648330000|2021-11-23 06:18:50|90069.3|90019.3|90069.6|90019.6|90069.9|90019.9|90068.6|90018.6|12
1637648340000|2021-11-23 06:19:00|90068.9|90018.9|90071.5|90021.5|90073.4|90023.4|90068.9|90018.9|13
1637648350000|2021-11-23 06:19:10|90071.3|90021.3|90069.4|90019.4|90071.3|90021.3|90068.9|90018.9|20
1637648360000|2021-11-23 06:19:20|90069.7|90019.7|90066.5|90016.5|90071.6|90021.6|90066.5|90016.5|35
1637648370000|2021-11-23 06:19:30|90067.4|90017.4|90067.2|90017.2|90068.3|90018.3|90066.6|90016.6|22
1637648380000|2021-11-23 06:19:40|90067.3|90017.3|90068.4|90018.4|90068.8|90018.8|90065.8|90015.8|17
1637648390000|2021-11-23 06:19:50|90068.3|90018.3|90072.5|90022.5|90072.5|90022.5|90068.1|90018.1|25
1637648400000|2021-11-23 06:20:00|90073.1|90023.1|90072.5|90022.5|90073.2|90023.2|90071.4|90021.4|25
1637648410000|2021-11-23 06:20:10|90072.4|90022.4|90070.8|90020.8|90072.8|90022.8|90070.8|90020.8|25
1637648420000|2021-11-23 06:20:20|90071.3|90021.3|90070.2|90020.2|90071.3|90021.3|90069.2|90019.2|19
1637648430000|2021-11-23 06:20:30|90070.9|90020.9|90068.1|90018.1|90070.9|90020.9|90067.6|90017.6|25
1637648440000|2021-11-23 06:20:40|90068|90018|90067.6|90017.6|90068.3|90018.3|90067|90017|10
1637648450000|2021-11-23 06:20:50|90067|90017|90071.5|90021.5|90071.5|90021.5|90067|90017|25
1637648460000|2021-11-23 06:21:00|90072.6|90022.6|90069.6|90019.6|90072.6|90022.6|90068.7|90018.7|26
1637648470000|2021-11-23 06:21:10|90070.3|90020.3|90071.1|90021.1|90071.4|90021.4|90069.6|90019.6|19
1637648480000|2021-11-23 06:21:20|90071.2|90021.2|90070.3|90020.3|90073.1|90023.1|90069.3|90019.3|40
1637648490000|2021-11-23 06:21:30|90070.8|90020.8|90074.9|90024.9|90074.9|90024.9|90070.5|90020.5|37
1637648500000|2021-11-23 06:21:40|90075|90025|90072.4|90022.4|90075|90025|90072.4|90022.4|24
1637648510000|2021-11-23 06:21:50|90072.5|90022.5|90073.9|90023.9|90074.6|90024.6|90072.5|90022.5|32
1637648520000|2021-11-23 06:22:00|90073.8|90023.8|90075|90025|90075|90025|90069.9|90019.9|43
1637648530000|2021-11-23 06:22:10|90075.7|90025.7|90074|90024|90076.1|90026.1|90073.4|90023.4|34
1637648540000|2021-11-23 06:22:20|90074.8|90024.8|90076.7|90026.7|90077.3|90027.3|90073.8|90023.8|41
1637648550000|2021-11-23 06:22:30|90075.2|90025.2|90076.6|90026.6|90076.6|90026.6|90074.8|90024.8|32
1637648560000|2021-11-23 06:22:40|90076.4|90026.4|90076.9|90026.9|90076.9|90026.9|90076.2|90026.2|14
1637648570000|2021-11-23 06:22:50|90077.2|90027.2|90077.2|90027.2|90078.8|90028.8|90076.1|90026.1|39
1637648580000|2021-11-23 06:23:00|90077.1|90027.1|90082.3|90032.3|90083.7|90033.7|90077|90027|46
1637648590000|2021-11-23 06:23:10|90082|90032|90083.7|90033.7|90088.9|90038.9|90082|90032|56
1637648600000|2021-11-23 06:23:20|90083.6|90033.6|90085.4|90035.4|90086.7|90036.7|90082.5|90032.5|39
1637648610000|2021-11-23 06:23:30|90085.6|90035.6|90084.3|90034.3|90086.2|90036.2|90084|90034|36
1637648620000|2021-11-23 06:23:40|90084.2|90034.2|90081.6|90031.6|90084.4|90034.4|90079.7|90029.7|32
1637648630000|2021-11-23 06:23:50|90082|90032|90074.5|90024.5|90082.7|90032.7|90073.8|90023.8|39
1637648640000|2021-11-23 06:24:00|90073.8|90023.8|90068.4|90018.4|90073.8|90023.8|90068.3|90018.3|43
1637648650000|2021-11-23 06:24:10|90067.7|90017.7|90067|90017|90069|90019|90067|90017|22
1637648660000|2021-11-23 06:24:20|90067.2|90017.2|90076.5|90026.5|90076.6|90026.6|90067.2|90017.2|31
1637648670000|2021-11-23 06:24:30|90076.7|90026.7|90074.7|90024.7|90079.1|90029.1|90074.7|90024.7|34
1637648680000|2021-11-23 06:24:40|90075.2|90025.2|90076.6|90026.6|90076.9|90026.9|90075.1|90025.1|37
1637648690000|2021-11-23 06:24:50|90076.8|90026.8|90074.2|90024.2|90077|90027|90074.1|90024.1|34
1637648700000|2021-11-23 06:25:00|90074.3|90024.3|90075.8|90025.8|90076.6|90026.6|90073.7|90023.7|20
1637648710000|2021-11-23 06:25:10|90075.7|90025.7|90076.2|90026.2|90076.4|90026.4|90074.3|90024.3|33
1637648720000|2021-11-23 06:25:20|90075.8|90025.8|90075.4|90025.4|90076.3|90026.3|90074.1|90024.1|34
1637648730000|2021-11-23 06:25:30|90075.3|90025.3|90075|90025|90075.3|90025.3|90073.3|90023.3|18
1637648740000|2021-11-23 06:25:40|90074.7|90024.7|90078.5|90028.5|90080.9|90030.9|90074.5|90024.5|47
1637648750000|2021-11-23 06:25:50|90078.6|90028.6|90079.4|90029.4|90080.5|90030.5|90077.6|90027.6|27
1637648760000|2021-11-23 06:26:00|90079.5|90029.5|90078.9|90028.9|90079.6|90029.6|90078.3|90028.3|15
1637648770000|2021-11-23 06:26:10|90079.7|90029.7|90080.3|90030.3|90080.3|90030.3|90078.1|90028.1|21
1637648780000|2021-11-23 06:26:20|90080.2|90030.2|90081.8|90031.8|90084.9|90034.9|90079.8|90029.8|40
1637648790000|2021-11-23 06:26:30|90081.2|90031.2|90082.5|90032.5|90082.8|90032.8|90081|90031|28
1637648800000|2021-11-23 06:26:40|90082.6|90032.6|90081.7|90031.7|90083.1|90033.1|90080.4|90030.4|43
1637648810000|2021-11-23 06:26:50|90081.8|90031.8|90076.2|90026.2|90081.8|90031.8|90075.6|90025.6|34
1637648820000|2021-11-23 06:27:00|90076.9|90026.9|90078.1|90028.1|90078.3|90028.3|90075.7|90025.7|19
1637648830000|2021-11-23 06:27:10|90077.8|90027.8|90075.1|90025.1|90078.4|90028.4|90075.1|90025.1|33
1637648840000|2021-11-23 06:27:20|90074.9|90024.9|90075.3|90025.3|90079.7|90029.7|90072|90022|40
1637648850000|2021-11-23 06:27:30|90075.1|90025.1|90073.5|90023.5|90076.2|90026.2|90073.5|90023.5|35
1637648860000|2021-11-23 06:27:40|90073.9|90023.9|90076.3|90026.3|90077.6|90027.6|90073.9|90023.9|32
1637648870000|2021-11-23 06:27:50|90075.8|90025.8|90075.4|90025.4|90075.8|90025.8|90074.6|90024.6|24
1637648880000|2021-11-23 06:28:00|90075.2|90025.2|90073.7|90023.7|90077.6|90027.6|90071.2|90021.2|37
1637648890000|2021-11-23 06:28:10|90074|90024|90078.2|90028.2|90079.3|90029.3|90072.4|90022.4|43
1637648900000|2021-11-23 06:28:20|90078|90028|90078.8|90028.8|90080.9|90030.9|90076.9|90026.9|22
1637648910000|2021-11-23 06:28:30|90079.4|90029.4|90076.6|90026.6|90079.4|90029.4|90076.6|90026.6|23
1637648920000|2021-11-23 06:28:40|90076.2|90026.2|90076.8|90026.8|90078.6|90028.6|90076.2|90026.2|23
1637648930000|2021-11-23 06:28:50|90077.2|90027.2|90077|90027|90077.4|90027.4|90076.6|90026.6|18
1637648940000|2021-11-23 06:29:00|90076.7|90026.7|90075.2|90025.2|90076.7|90026.7|90074.3|90024.3|33
1637648950000|2021-11-23 06:29:10|90075|90025|90075.7|90025.7|90077|90027|90074.8|90024.8|24
1637648960000|2021-11-23 06:29:20|90075.6|90025.6|90072.6|90022.6|90078.5|90028.5|90070.4|90020.4|45
1637648970000|2021-11-23 06:29:30|90072.3|90022.3|90072.2|90022.2|90072.8|90022.8|90070.9|90020.9|31
1637648980000|2021-11-23 06:29:40|90071.6|90021.6|90073.4|90023.4|90074.4|90024.4|90071.6|90021.6|18
1637648990000|2021-11-23 06:29:50|90073.6|90023.6|90073.5|90023.5|90075.1|90025.1|90071.7|90021.7|30
1637649000000|2021-11-23 06:30:00|90074.1|90024.1|90069.1|90019.1|90074.2|90024.2|90069.1|90019.1|45
1637649010000|2021-11-23 06:30:10|90069.4|90019.4|90117.4|90067.4|90119.6|90069.6|90069.4|90019.4|65
1637649020000|2021-11-23 06:30:20|90117|90067|90116.4|90066.4|90118.4|90068.4|90113.8|90063.8|42
1637649030000|2021-11-23 06:30:30|90115.3|90065.3|90112.5|90062.5|90115.3|90065.3|90111.4|90061.4|27
1637649040000|2021-11-23 06:30:40|90112.8|90062.8|90114.9|90064.9|90116.8|90066.8|90112|90062|29
1637649050000|2021-11-23 06:30:50|90115|90065|90105.9|90055.9|90115|90065|90105|90055|41
1637649060000|2021-11-23 06:31:00|90106.7|90056.7|90107.7|90057.7|90109.5|90059.5|90103.6|90053.6|46
1637649070000|2021-11-23 06:31:10|90108.1|90058.1|90106.5|90056.5|90108.7|90058.7|90104.4|90054.4|41
1637649080000|2021-11-23 06:31:20|90107.3|90057.3|90102|90052|90109.7|90059.7|90101.5|90051.5|39
1637649090000|2021-11-23 06:31:30|90100.6|90050.6|90098.5|90048.5|90102.5|90052.5|90098.2|90048.2|51
1637649100000|2021-11-23 06:31:40|90098.7|90048.7|90083.1|90033.1|90098.7|90048.7|90079.1|90029.1|46
1637649110000|2021-11-23 06:31:50|90081.3|90031.3|90085.7|90035.7|90086.2|90036.2|90078.6|90028.6|48
1637649120000|2021-11-23 06:32:00|90084.8|90034.8|90083|90033|90086.3|90036.3|90082.3|90032.3|37
1637649130000|2021-11-23 06:32:10|90082.9|90032.9|90083.5|90033.5|90084.9|90034.9|90082.9|90032.9|29
1637649140000|2021-11-23 06:32:20|90083.4|90033.4|90089.3|90039.3|90089.3|90039.3|90083.4|90033.4|31
1637649150000|2021-11-23 06:32:30|90089.7|90039.7|90094.8|90044.8|90096.7|90046.7|90089.7|90039.7|46
1637649160000|2021-11-23 06:32:40|90094.4|90044.4|90098.6|90048.6|90098.9|90048.9|90093.9|90043.9|48
1637649170000|2021-11-23 06:32:50|90098.9|90048.9|90101.7|90051.7|90102.6|90052.6|90098.9|90048.9|30
1637649180000|2021-11-23 06:33:00|90102|90052|90101.3|90051.3|90104.1|90054.1|90101.1|90051.1|41
1637649190000|2021-11-23 06:33:10|90101.1|90051.1|90100.4|90050.4|90101.7|90051.7|90099.6|90049.6|38
1637649200000|2021-11-23 06:33:20|90100.7|90050.7|90098.1|90048.1|90100.7|90050.7|90096.9|90046.9|35
1637649210000|2021-11-23 06:33:30|90098.3|90048.3|90091.6|90041.6|90098.3|90048.3|90090.6|90040.6|44
1637649220000|2021-11-23 06:33:40|90090.2|90040.2|90092.1|90042.1|90093.3|90043.3|90090.2|90040.2|32
1637649230000|2021-11-23 06:33:50|90092.2|90042.2|90086.3|90036.3|90092.2|90042.2|90085.6|90035.6|50
1637649240000|2021-11-23 06:34:00|90086.5|90036.5|90083|90033|90086.7|90036.7|90082.5|90032.5|38
1637649250000|2021-11-23 06:34:10|90083.1|90033.1|90082.1|90032.1|90083.1|90033.1|90081.8|90031.8|23
1637649260000|2021-11-23 06:34:20|90082.2|90032.2|90088|90038|90088|90038|90081.9|90031.9|35
1637649270000|2021-11-23 06:34:30|90088.2|90038.2|90086.4|90036.4|90088.2|90038.2|90085.5|90035.5|34
1637649280000|2021-11-23 06:34:40|90086.6|90036.6|90085.1|90035.1|90086.7|90036.7|90084.8|90034.8|33
1637649290000|2021-11-23 06:34:50|90085.2|90035.2|90087.3|90037.3|90087.3|90037.3|90085.1|90035.1|30
1637649300000|2021-11-23 06:35:00|90087.4|90037.4|90085|90035|90088.4|90038.4|90084.9|90034.9|28
1637649310000|2021-11-23 06:35:10|90085.2|90035.2|90081.2|90031.2|90085.3|90035.3|90080.5|90030.5|41
1637649320000|2021-11-23 06:35:20|90081.7|90031.7|90079|90029|90081.7|90031.7|90076.7|90026.7|43
1637649330000|2021-11-23 06:35:30|90078|90028|90080|90030|90081|90031|90078|90028|29
1637649340000|2021-11-23 06:35:40|90079.6|90029.6|90078.4|90028.4|90079.9|90029.9|90077.1|90027.1|38
1637649350000|2021-11-23 06:35:50|90078.5|90028.5|90077.3|90027.3|90078.5|90028.5|90076.9|90026.9|31
1637649360000|2021-11-23 06:36:00|90077.7|90027.7|90077|90027|90078.1|90028.1|90076.9|90026.9|26
1637649370000|2021-11-23 06:36:10|90077.2|90027.2|90080.6|90030.6|90081.5|90031.5|90077|90027|33
1637649380000|2021-11-23 06:36:20|90079.9|90029.9|90084.2|90034.2|90084.9|90034.9|90079.9|90029.9|29
1637649390000|2021-11-23 06:36:30|90084.4|90034.4|90086.4|90036.4|90086.9|90036.9|90083.9|90033.9|29
1637649400000|2021-11-23 06:36:40|90086.5|90036.5|90086.1|90036.1|90086.5|90036.5|90085.3|90035.3|27
1637649410000|2021-11-23 06:36:50|90086.3|90036.3|90086.9|90036.9|90087.3|90037.3|90086.2|90036.2|22
1637649420000|2021-11-23 06:37:00|90087.2|90037.2|90095.8|90045.8|90095.9|90045.9|90086.9|90036.9|43
1637649430000|2021-11-23 06:37:10|90096.5|90046.5|90095.6|90045.6|90096.6|90046.6|90095.5|90045.5|21
1637649440000|2021-11-23 06:37:20|90095.8|90045.8|90095.5|90045.5|90096.4|90046.4|90095.5|90045.5|18
1637649450000|2021-11-23 06:37:30|90095.4|90045.4|90098.7|90048.7|90098.9|90048.9|90095.4|90045.4|25
1637649460000|2021-11-23 06:37:40|90098.5|90048.5|90099.7|90049.7|90100.1|90050.1|90097.5|90047.5|38
1637649470000|2021-11-23 06:37:50|90099.8|90049.8|90107.8|90057.8|90110.2|90060.2|90099.3|90049.3|45
1637649480000|2021-11-23 06:38:00|90107.9|90057.9|90105.3|90055.3|90108.3|90058.3|90102.3|90052.3|43
1637649490000|2021-11-23 06:38:10|90105.6|90055.6|90103.3|90053.3|90105.8|90055.8|90102.8|90052.8|33
1637649500000|2021-11-23 06:38:20|90103.1|90053.1|90102.8|90052.8|90103.4|90053.4|90102.6|90052.6|19
1637649510000|2021-11-23 06:38:30|90102.9|90052.9|90103.7|90053.7|90104.4|90054.4|90098.9|90048.9|38
1637649520000|2021-11-23 06:38:40|90102.8|90052.8|90105|90055|90105|90055|90102.3|90052.3|32
1637649530000|2021-11-23 06:38:50|90103.7|90053.7|90102.3|90052.3|90103.7|90053.7|90101.4|90051.4|28
1637649540000|2021-11-23 06:39:00|90102.2|90052.2|90104.1|90054.1|90104.9|90054.9|90102.2|90052.2|21
1637649550000|2021-11-23 06:39:10|90104.6|90054.6|90104.2|90054.2|90104.9|90054.9|90103.8|90053.8|25
1637649560000|2021-11-23 06:39:20|90102.2|90052.2|90101.9|90051.9|90102.4|90052.4|90101.8|90051.8|17
1637649570000|2021-11-23 06:39:30|90102.5|90052.5|90103.8|90053.8|90105|90055|90102|90052|20
1637649580000|2021-11-23 06:39:40|90103.5|90053.5|90103|90053|90104.1|90054.1|90102.4|90052.4|13
1637649590000|2021-11-23 06:39:50|90102.4|90052.4|90105.4|90055.4|90105.4|90055.4|90102|90052|31
1637649600000|2021-11-23 06:40:00|90106.3|90056.3|90101.1|90051.1|90106.3|90056.3|90099.8|90049.8|43
1637649610000|2021-11-23 06:40:10|90100.9|90050.9|90099.4|90049.4|90100.9|90050.9|90099|90049|23
1637649620000|2021-11-23 06:40:20|90099.1|90049.1|90098.6|90048.6|90099.4|90049.4|90098|90048|23
1637649630000|2021-11-23 06:40:30|90098.8|90048.8|90095.4|90045.4|90098.8|90048.8|90095.1|90045.1|28
1637649640000|2021-11-23 06:40:40|90095.9|90045.9|90094.9|90044.9|90096.2|90046.2|90094.1|90044.1|16
1637649650000|2021-11-23 06:40:50|90095|90045|90097.7|90047.7|90098.5|90048.5|90094.6|90044.6|22
1637649660000|2021-11-23 06:41:00|90099.4|90049.4|90095.6|90045.6|90099.8|90049.8|90095.6|90045.6|25
1637649670000|2021-11-23 06:41:10|90097.3|90047.3|90095.8|90045.8|90097.6|90047.6|90095.8|90045.8|20
1637649680000|2021-11-23 06:41:20|90095.9|90045.9|90095.7|90045.7|90095.9|90045.9|90095.1|90045.1|15
1637649690000|2021-11-23 06:41:30|90095.8|90045.8|90094.2|90044.2|90095.8|90045.8|90094|90044|27
1637649700000|2021-11-23 06:41:40|90094.1|90044.1|90093.8|90043.8|90095.1|90045.1|90088.5|90038.5|43
1637649710000|2021-11-23 06:41:50|90094|90044|90092|90042|90097.2|90047.2|90088.7|90038.7|54
1637649720000|2021-11-23 06:42:00|90092.1|90042.1|90091.3|90041.3|90092.9|90042.9|90090.3|90040.3|31
1637649730000|2021-11-23 06:42:10|90090.2|90040.2|90093.5|90043.5|90093.7|90043.7|90090.2|90040.2|28
1637649740000|2021-11-23 06:42:20|90093.4|90043.4|90085.1|90035.1|90093.4|90043.4|90083.3|90033.3|41
1637649750000|2021-11-23 06:42:30|90085.2|90035.2|90084.9|90034.9|90085.6|90035.6|90084.3|90034.3|15
1637649760000|2021-11-23 06:42:40|90084.5|90034.5|90084.3|90034.3|90085.2|90035.2|90084.1|90034.1|28
1637649770000|2021-11-23 06:42:50|90084.2|90034.2|90088.2|90038.2|90088.2|90038.2|90084.2|90034.2|38
1637649780000|2021-11-23 06:43:00|90087.7|90037.7|90087.5|90037.5|90088.2|90038.2|90087|90037|23
1637649790000|2021-11-23 06:43:10|90087.6|90037.6|90085.1|90035.1|90087.6|90037.6|90084.5|90034.5|21
1637649800000|2021-11-23 06:43:20|90085|90035|90082.9|90032.9|90085.6|90035.6|90082.6|90032.6|26
1637649810000|2021-11-23 06:43:30|90083.2|90033.2|90083.4|90033.4|90084.3|90034.3|90078.8|90028.8|33
1637649820000|2021-11-23 06:43:40|90084.1|90034.1|90086.1|90036.1|90086.8|90036.8|90083.4|90033.4|30
1637649830000|2021-11-23 06:43:50|90085.9|90035.9|90086.3|90036.3|90087|90037|90085.8|90035.8|19
1637649840000|2021-11-23 06:44:00|90086.4|90036.4|90091.9|90041.9|90093.2|90043.2|90086|90036|40
1637649850000|2021-11-23 06:44:10|90090.9|90040.9|90091.6|90041.6|90092.7|90042.7|90090.9|90040.9|9
1637649860000|2021-11-23 06:44:20|90091.4|90041.4|90092|90042|90092|90042|90091.4|90041.4|16
1637649870000|2021-11-23 06:44:30|90091.5|90041.5|90092|90042|90092|90042|90090.6|90040.6|25
1637649880000|2021-11-23 06:44:40|90091.8|90041.8|90098.8|90048.8|90099.5|90049.5|90090.4|90040.4|40
1637649890000|2021-11-23 06:44:50|90099.4|90049.4|90101.5|90051.5|90102.3|90052.3|90099.3|90049.3|38
1637649900000|2021-11-23 06:45:00|90101.9|90051.9|90098|90048|90102.2|90052.2|90097.9|90047.9|16
1637649910000|2021-11-23 06:45:10|90097.9|90047.9|90096|90046|90097.9|90047.9|90093.5|90043.5|29
1637649920000|2021-11-23 06:45:20|90095.7|90045.7|90095.4|90045.4|90096.8|90046.8|90094.2|90044.2|31
1637649930000|2021-11-23 06:45:30|90095.5|90045.5|90096.9|90046.9|90097.8|90047.8|90095.2|90045.2|26
1637649940000|2021-11-23 06:45:40|90096.8|90046.8|90097|90047|90097.5|90047.5|90096.3|90046.3|10
1637649950000|2021-11-23 06:45:50|90097.8|90047.8|90096.5|90046.5|90097.9|90047.9|90096.2|90046.2|21
1637649960000|2021-11-23 06:46:00|90096.6|90046.6|90087.7|90037.7|90096.6|90046.6|90087.7|90037.7|29
1637649970000|2021-11-23 06:46:10|90087.6|90037.6|90086.8|90036.8|90089|90039|90086.8|90036.8|20
1637649980000|2021-11-23 06:46:20|90087|90037|90086.4|90036.4|90089.1|90039.1|90079.9|90029.9|41
1637649990000|2021-11-23 06:46:30|90086.6|90036.6|90078.5|90028.5|90086.6|90036.6|90078.5|90028.5|38
1637650000000|2021-11-23 06:46:40|90078.7|90028.7|90077|90027|90079.2|90029.2|90075.6|90025.6|34
1637650010000|2021-11-23 06:46:50|90077.1|90027.1|90078.6|90028.6|90080.3|90030.3|90077|90027|31
1637650020000|2021-11-23 06:47:00|90079|90029|90082.5|90032.5|90083.4|90033.4|90079|90029|30
1637650030000|2021-11-23 06:47:10|90083.5|90033.5|90083.1|90033.1|90083.7|90033.7|90078.6|90028.6|38
1637650040000|2021-11-23 06:47:20|90082.3|90032.3|90082.3|90032.3|90083.8|90033.8|90082|90032|21
1637650050000|2021-11-23 06:47:30|90082.7|90032.7|90087|90037|90089.4|90039.4|90081.6|90031.6|28
1637650060000|2021-11-23 06:47:40|90086.9|90036.9|90086.9|90036.9|90087.9|90037.9|90084.3|90034.3|34
1637650070000|2021-11-23 06:47:50|90087.1|90037.1|90086.1|90036.1|90089.4|90039.4|90085.8|90035.8|41
1637650080000|2021-11-23 06:48:00|90086|90036|90085.1|90035.1|90087.2|90037.2|90085.1|90035.1|29
1637650090000|2021-11-23 06:48:10|90084.8|90034.8|90085.6|90035.6|90087.9|90037.9|90084.8|90034.8|31
1637650100000|2021-11-23 06:48:20|90085.2|90035.2|90085.5|90035.5|90088|90038|90084.9|90034.9|38
1637650110000|2021-11-23 06:48:30|90085.8|90035.8|90085.3|90035.3|90086.5|90036.5|90084.3|90034.3|45
1637650120000|2021-11-23 06:48:40|90085.2|90035.2|90085.4|90035.4|90087.9|90037.9|90084.9|90034.9|29
1637650130000|2021-11-23 06:48:50|90085.2|90035.2|90082.4|90032.4|90085.2|90035.2|90080.9|90030.9|33
1637650140000|2021-11-23 06:49:00|90082.1|90032.1|90077.2|90027.2|90082.3|90032.3|90076.2|90026.2|33
1637650150000|2021-11-23 06:49:10|90076.5|90026.5|90076.1|90026.1|90076.5|90026.5|90075.9|90025.9|12
1637650160000|2021-11-23 06:49:20|90075.1|90025.1|90078.2|90028.2|90080.9|90030.9|90075.1|90025.1|37
1637650170000|2021-11-23 06:49:30|90077.8|90027.8|90076.6|90026.6|90078.5|90028.5|90075.8|90025.8|21
1637650180000|2021-11-23 06:49:40|90077|90027|90075.7|90025.7|90077|90027|90075.6|90025.6|26
1637650190000|2021-11-23 06:49:50|90075.6|90025.6|90076.8|90026.8|90076.8|90026.8|90075.4|90025.4|31
1637650200000|2021-11-23 06:50:00|90076.7|90026.7|90083.1|90033.1|90084|90034|90076.1|90026.1|37
1637650210000|2021-11-23 06:50:10|90083.3|90033.3|90084.3|90034.3|90085.1|90035.1|90083.3|90033.3|27
1637650220000|2021-11-23 06:50:20|90084.1|90034.1|90080.3|90030.3|90084.7|90034.7|90080|90030|33
1637650230000|2021-11-23 06:50:30|90080.4|90030.4|90076.5|90026.5|90080.4|90030.4|90076.5|90026.5|24
1637650240000|2021-11-23 06:50:40|90076.2|90026.2|90078.3|90028.3|90079.9|90029.9|90076.2|90026.2|41
1637650250000|2021-11-23 06:50:50|90078.6|90028.6|90074.9|90024.9|90078.8|90028.8|90073.6|90023.6|31
1637650260000|2021-11-23 06:51:00|90074.7|90024.7|90076.1|90026.1|90077.8|90027.8|90074.3|90024.3|36
1637650270000|2021-11-23 06:51:10|90076.2|90026.2|90078.7|90028.7|90079.2|90029.2|90075.5|90025.5|26
1637650280000|2021-11-23 06:51:20|90078.6|90028.6|90077.1|90027.1|90078.8|90028.8|90077.1|90027.1|20
1637650290000|2021-11-23 06:51:30|90077|90027|90080.7|90030.7|90084.9|90034.9|90076.8|90026.8|45
1637650300000|2021-11-23 06:51:40|90080.9|90030.9|90082.6|90032.6|90082.6|90032.6|90080.1|90030.1|28
1637650310000|2021-11-23 06:51:50|90082.2|90032.2|90085.4|90035.4|90086.3|90036.3|90081.9|90031.9|39
1637650320000|2021-11-23 06:52:00|90085.3|90035.3|90082.4|90032.4|90085.3|90035.3|90081.8|90031.8|31
1637650330000|2021-11-23 06:52:10|90082.5|90032.5|90082.4|90032.4|90082.8|90032.8|90082.3|90032.3|15
1637650340000|2021-11-23 06:52:20|90082.5|90032.5|90077.5|90027.5|90082.9|90032.9|90077.5|90027.5|19
1637650350000|2021-11-23 06:52:30|90077.3|90027.3|90081.1|90031.1|90081.1|90031.1|90076.5|90026.5|28
1637650360000|2021-11-23 06:52:40|90080.5|90030.5|90081.4|90031.4|90081.8|90031.8|90080.5|90030.5|30
1637650370000|2021-11-23 06:52:50|90081.3|90031.3|90081.7|90031.7|90081.7|90031.7|90080.6|90030.6|21
1637650380000|2021-11-23 06:53:00|90081.1|90031.1|90080.2|90030.2|90086.3|90036.3|90077.9|90027.9|38
1637650390000|2021-11-23 06:53:10|90081|90031|90078.2|90028.2|90081|90031|90075.8|90025.8|26
1637650400000|2021-11-23 06:53:20|90077.9|90027.9|90076.5|90026.5|90077.9|90027.9|90076.5|90026.5|19
1637650410000|2021-11-23 06:53:30|90076.6|90026.6|90078|90028|90078.4|90028.4|90076.1|90026.1|11
1637650420000|2021-11-23 06:53:40|90078.7|90028.7|90077.3|90027.3|90078.8|90028.8|90073.1|90023.1|37
1637650430000|2021-11-23 06:53:50|90077.2|90027.2|90078.9|90028.9|90078.9|90028.9|90076.9|90026.9|26
1637650440000|2021-11-23 06:54:00|90078.6|90028.6|90078.6|90028.6|90079.2|90029.2|90077.8|90027.8|17
1637650450000|2021-11-23 06:54:10|90078.3|90028.3|90079|90029|90079.6|90029.6|90078.3|90028.3|28
1637650460000|2021-11-23 06:54:20|90078.9|90028.9|90074.6|90024.6|90079.9|90029.9|90074.6|90024.6|25
1637650470000|2021-11-23 06:54:30|90075.8|90025.8|90074.8|90024.8|90079.6|90029.6|90074.1|90024.1|42
1637650480000|2021-11-23 06:54:40|90075.1|90025.1|90071.4|90021.4|90075.2|90025.2|90069.3|90019.3|32
1637650490000|2021-11-23 06:54:50|90071.2|90021.2|90075.4|90025.4|90075.7|90025.7|90069.7|90019.7|34
1637650500000|2021-11-23 06:55:00|90074.7|90024.7|90076.8|90026.8|90079.1|90029.1|90073.3|90023.3|51
1637650510000|2021-11-23 06:55:10|90076.5|90026.5|90075.7|90025.7|90077.9|90027.9|90074.6|90024.6|35
1637650520000|2021-11-23 06:55:20|90075.6|90025.6|90075.8|90025.8|90076.5|90026.5|90075.6|90025.6|13
1637650530000|2021-11-23 06:55:30|90076.8|90026.8|90076.7|90026.7|90078.2|90028.2|90074.5|90024.5|18
1637650540000|2021-11-23 06:55:40|90075.9|90025.9|90076.9|90026.9|90078.3|90028.3|90075.7|90025.7|22
1637650550000|2021-11-23 06:55:50|90076.6|90026.6|90077.7|90027.7|90078|90028|90075.1|90025.1|41
1637650560000|2021-11-23 06:56:00|90077.1|90027.1|90077.3|90027.3|90079.8|90029.8|90077.1|90027.1|40
1637650570000|2021-11-23 06:56:10|90077.5|90027.5|90077|90027|90079.3|90029.3|90076.1|90026.1|30
1637650580000|2021-11-23 06:56:20|90077.1|90027.1|90070.7|90020.7|90081.4|90031.4|90070.7|90020.7|43
1637650590000|2021-11-23 06:56:30|90070.1|90020.1|90072.2|90022.2|90076|90026|90070|90020|46
1637650600000|2021-11-23 06:56:40|90072.4|90022.4|90073|90023|90073.4|90023.4|90071.8|90021.8|31
1637650610000|2021-11-23 06:56:50|90073.1|90023.1|90075.1|90025.1|90075.1|90025.1|90072.2|90022.2|29
1637650620000|2021-11-23 06:57:00|90075.2|90025.2|90077.2|90027.2|90078|90028|90075.2|90025.2|36
1637650630000|2021-11-23 06:57:10|90077.3|90027.3|90076.7|90026.7|90077.9|90027.9|90075.1|90025.1|22
1637650640000|2021-11-23 06:57:20|90076.5|90026.5|90076.3|90026.3|90076.7|90026.7|90075.2|90025.2|20
1637650650000|2021-11-23 06:57:30|90076.5|90026.5|90076.4|90026.4|90077.5|90027.5|90075.2|90025.2|31
1637650660000|2021-11-23 06:57:40|90076.2|90026.2|90067.4|90017.4|90076.2|90026.2|90067.1|90017.1|41
1637650670000|2021-11-23 06:57:50|90066.5|90016.5|90054|90004|90067.1|90017.1|90053.7|90003.7|40
1637650680000|2021-11-23 06:58:00|90054.2|90004.2|90054.5|90004.5|90055.2|90005.2|90053.7|90003.7|23
1637650690000|2021-11-23 06:58:10|90054.9|90004.9|90052.4|90002.4|90055.3|90005.3|90051.9|90001.9|33
1637650700000|2021-11-23 06:58:20|90052.3|90002.3|90049.3|89999.3|90053.3|90003.3|90049.3|89999.3|31
1637650710000|2021-11-23 06:58:30|90048.9|89998.9|90049.9|89999.9|90051.1|90001.1|90048.9|89998.9|33
1637650720000|2021-11-23 06:58:40|90050.2|90000.2|90048.2|89998.2|90050.8|90000.8|90048.2|89998.2|21
1637650730000|2021-11-23 06:58:50|90049.4|89999.4|90048.6|89998.6|90050.5|90000.5|90048.2|89998.2|25
1637650740000|2021-11-23 06:59:00|90048.7|89998.7|90054.4|90004.4|90054.9|90004.9|90048.3|89998.3|51
1637650750000|2021-11-23 06:59:10|90053.9|90003.9|90048.5|89998.5|90054.9|90004.9|90043.4|89993.4|40
1637650760000|2021-11-23 06:59:20|90049.2|89999.2|90048.5|89998.5|90049.2|89999.2|90047.1|89997.1|36
1637650770000|2021-11-23 06:59:30|90048.4|89998.4|90047.2|89997.2|90049|89999|90047|89997|27
1637650780000|2021-11-23 06:59:40|90047.4|89997.4|90048.6|89998.6|90049.1|89999.1|90044.3|89994.3|39
1637650790000|2021-11-23 06:59:50|90048.7|89998.7|90045.8|89995.8|90049.5|89999.5|90044.8|89994.8|50
1637650800000|2021-11-23 07:00:00|90044.5|89994.5|90064.5|90014.5|90064.6|90014.6|90043.4|89993.4|59
1637650810000|2021-11-23 07:00:10|90064|90014|90068.4|90018.4|90070.8|90020.8|90062.5|90012.5|55
1637650820000|2021-11-23 07:00:20|90070.1|90020.1|90076.3|90026.3|90076.8|90039.5|90063.5|90018.5|48
1637650830000|2021-11-23 07:00:30|90076.6|90026.6|90077.9|90027.9|90081.2|90031.2|90074.4|90024.4|51
1637650840000|2021-11-23 07:00:40|90078.2|90028.2|90076|90026|90078.8|90028.8|90075.3|90025.3|28
1637650850000|2021-11-23 07:00:50|90077.9|90027.9|90071.9|90046.9|90084.7|90047.6|90071.9|90026.9|36
1637650860000|2021-11-23 07:01:00|90071.7|90046.7|90091.7|90041.7|90092.8|90046.7|90071.7|90033.8|51
1637650870000|2021-11-23 07:01:10|90092.4|90042.4|90093.8|90043.8|90094.1|90044.1|90090.8|90040.8|30
1637650880000|2021-11-23 07:01:20|90094.1|90044.1|90099.5|90049.5|90099.8|90049.8|90093.6|90043.6|29
1637650890000|2021-11-23 07:01:30|90099.4|90049.4|90099.3|90049.3|90101.1|90051.1|90098|90048|28
1637650900000|2021-11-23 07:01:40|90099.7|90049.7|90095.4|90045.4|90099.8|90049.8|90093|90043|51
1637650910000|2021-11-23 07:01:50|90095.5|90045.5|90088.8|90038.8|90095.6|90045.6|90086.8|90036.8|49
1637650920000|2021-11-23 07:02:00|90088.9|90038.9|90090.6|90040.6|90090.6|90040.6|90087.3|90037.3|43
1637650930000|2021-11-23 07:02:10|90090.7|90040.7|90089.4|90039.4|90091.6|90041.6|90089.1|90039.1|41
1637650940000|2021-11-23 07:02:20|90089.5|90039.5|90087.5|90037.5|90091.3|90041.3|90087.3|90037.3|47
1637650950000|2021-11-23 07:02:30|90087.2|90037.2|90086.6|90036.6|90089.6|90039.6|90085.9|90035.9|41
1637650960000|2021-11-23 07:02:40|90086.5|90036.5|90095.8|90045.8|90097.2|90047.2|90086.5|90036.5|49
1637650970000|2021-11-23 07:02:50|90095.7|90045.7|90096.1|90046.1|90098.9|90048.9|90093.6|90043.6|36
1637650980000|2021-11-23 07:03:00|90096.2|90046.2|90099.3|90049.3|90099.3|90049.3|90096.1|90046.1|36
1637650990000|2021-11-23 07:03:10|90099.2|90049.2|90098.7|90048.7|90100.7|90050.7|90096.1|90046.1|40
1637651000000|2021-11-23 07:03:20|90098.8|90048.8|90099.3|90049.3|90100.2|90050.2|90098.5|90048.5|21
1637651010000|2021-11-23 07:03:30|90096.4|90046.4|90090.2|90040.2|90096.4|90046.4|90088.9|90038.9|38
1637651020000|2021-11-23 07:03:40|90089.6|90039.6|90089.9|90039.9|90093|90043|90089|90039|29
1637651030000|2021-11-23 07:03:50|90090|90040|90088.8|90038.8|90091.5|90041.5|90087.5|90037.5|35
1637651040000|2021-11-23 07:04:00|90087|90037|90088.8|90038.8|90091.3|90041.3|90085|90035|55
1637651050000|2021-11-23 07:04:10|90089|90039|90073.3|90023.3|90090.4|90042.4|90066.2|90023|37
1637651060000|2021-11-23 07:04:20|90072.9|90022.9|90072.9|90022.9|90075.9|90025.9|90072.5|90022.5|38
1637651070000|2021-11-23 07:04:30|90073.2|90023.2|90071|90021|90073.4|90023.4|90070|90020|27
1637651080000|2021-11-23 07:04:40|90071.2|90021.2|90072.1|90022.1|90073.5|90023.5|90069.2|90019.2|34
1637651090000|2021-11-23 07:04:50|90072.3|90022.3|90074.5|90024.5|90075.2|90025.2|90072.3|90022.3|29
1637651100000|2021-11-23 07:05:00|90073.8|90023.8|90077.2|90027.2|90078.4|90028.4|90071.6|90021.6|49
1637651110000|2021-11-23 07:05:10|90077.3|90027.3|90069.5|90044.5|90081.7|90045.3|90068.4|90023|50
1637651120000|2021-11-23 07:05:20|90069.4|90044.4|90080.8|90030.8|90082|90044.7|90069|90029.3|36
1637651130000|2021-11-23 07:05:30|90081|90031|90073.4|90023.4|90081.1|90031.1|90072.6|90022.6|43
1637651140000|2021-11-23 07:05:40|90074.4|90024.4|90087.5|90037.5|90087.5|90037.5|90072.8|90022.8|49
1637651150000|2021-11-23 07:05:50|90087.2|90037.2|90089.1|90039.1|90089.4|90039.4|90087.2|90037.2|27
1637651160000|2021-11-23 07:06:00|90088.4|90038.4|90087.9|90037.9|90089.5|90039.5|90086.3|90036.3|43
1637651170000|2021-11-23 07:06:10|90088.1|90038.1|90090|90040|90090.1|90040.1|90087.3|90037.3|26
1637651180000|2021-11-23 07:06:20|90088.7|90038.7|90088|90038|90091.7|90041.7|90085.1|90035.1|33
1637651190000|2021-11-23 07:06:30|90087.9|90037.9|90092.6|90042.6|90092.6|90054.1|90076.5|90037.8|37
1637651200000|2021-11-23 07:06:40|90092.7|90042.7|90095.2|90045.2|90096.9|90046.9|90092.3|90042.3|39
1637651210000|2021-11-23 07:06:50|90095.4|90045.4|90100.5|90050.5|90100.5|90050.5|90095.4|90045.4|29
1637651220000|2021-11-23 07:07:00|90100.7|90050.7|90095.6|90045.6|90105.7|90068.2|90085.1|90044.9|51
1637651230000|2021-11-23 07:07:10|90095.5|90045.5|90095|90045|90096|90046|90094|90044|34
1637651240000|2021-11-23 07:07:20|90094.5|90044.5|90099.6|90049.6|90101.9|90063.4|90087|90044.2|42
1637651250000|2021-11-23 07:07:30|90100.2|90050.2|90100.4|90050.4|90100.6|90050.6|90098.6|90048.6|32
1637651260000|2021-11-23 07:07:40|90100.5|90050.5|90104.8|90054.8|90105.1|90067|90091.4|90050|36
1637651270000|2021-11-23 07:07:50|90105|90055|90116.9|90066.9|90116.9|90066.9|90104.3|90054.3|63
1637651280000|2021-11-23 07:08:00|90117.3|90067.3|90113.7|90063.7|90117.6|90067.6|90111.7|90061.7|48
1637651290000|2021-11-23 07:08:10|90113.9|90063.9|90115.2|90065.2|90116.9|90079.1|90092.4|90058.8|66
1637651300000|2021-11-23 07:08:20|90115.1|90065.1|90111.8|90061.8|90115.8|90065.8|90110.2|90060.2|48
1637651310000|2021-11-23 07:08:30|90111.2|90061.2|90109.2|90059.2|90111.9|90071.2|90095.4|90057.8|55
1637651320000|2021-11-23 07:08:40|90109.5|90059.5|90105.2|90055.2|90109.9|90059.9|90103.7|90053.7|44
1637651330000|2021-11-23 07:08:50|90105.6|90055.6|90102.6|90052.6|90105.8|90068.3|90090.1|90048.9|50
1637651340000|2021-11-23 07:09:00|90103.6|90053.6|90098.7|90048.7|90105.2|90055.2|90096.4|90046.4|45
1637651350000|2021-11-23 07:09:10|90099|90049|90098|90048|90100.3|90050.3|90098|90048|29
1637651360000|2021-11-23 07:09:20|90098.5|90048.5|90110.2|90060.2|90110.2|90060.2|90098.5|90048.5|57
1637651370000|2021-11-23 07:09:30|90110.6|90060.6|90103.7|90053.7|90110.6|90071|90092.2|90053.7|57
1637651380000|2021-11-23 07:09:40|90102.7|90052.7|90097.7|90047.7|90102.7|90064.8|90089.8|90047.2|51
1637651390000|2021-11-23 07:09:50|90098.1|90048.1|90090.3|90040.3|90099.5|90049.5|90087.8|90037.8|55
1637651400000|2021-11-23 07:10:00|90090.5|90040.5|90091|90041|90092.8|90042.8|90089.8|90039.8|50
1637651410000|2021-11-23 07:10:10|90090.9|90040.9|90091.3|90041.3|90095.5|90045.5|90090.6|90040.6|54
1637651420000|2021-11-23 07:10:20|90091.2|90041.2|90086.3|90036.3|90091.6|90041.6|90083.3|90033.3|59
1637651430000|2021-11-23 07:10:30|90086.4|90036.4|90091.3|90041.3|90091.3|90053.8|90078.1|90035.3|44
1637651440000|2021-11-23 07:10:40|90091.1|90041.1|90080.4|90030.4|90091.9|90051.3|90075.6|90030|50
1637651450000|2021-11-23 07:10:50|90080.2|90030.2|90071.9|90046.9|90084.8|90046.9|90071.9|90029.6|48
1637651460000|2021-11-23 07:11:00|90084.6|90034.6|90085|90035|90087.7|90050.9|90072.4|90032.7|49
1637651470000|2021-11-23 07:11:10|90084.6|90034.6|90085.7|90035.7|90086.8|90036.8|90082.7|90032.7|47
1637651480000|2021-11-23 07:11:20|90085.6|90035.6|90090.9|90040.9|90091.6|90041.6|90085.6|90035.6|53
1637651490000|2021-11-23 07:11:30|90091.1|90041.1|90103.9|90053.9|90104|90054|90090.6|90040.6|49
1637651500000|2021-11-23 07:11:40|90104|90054|90097.4|90047.4|90104.7|90054.7|90097.4|90047.4|43
1637651510000|2021-11-23 07:11:50|90097.6|90047.6|90097.8|90047.8|90099.1|90049.1|90096.5|90046.5|42
1637651520000|2021-11-23 07:12:00|90097.7|90047.7|90109.2|90059.2|90109.4|90068.2|90092.6|90047.3|44
1637651530000|2021-11-23 07:12:10|90108.6|90058.6|90115.6|90065.6|90116.8|90066.8|90108.6|90058.6|57
1637651540000|2021-11-23 07:12:20|90115.5|90065.5|90111.8|90061.8|90115.6|90065.6|90109.4|90059.4|48
1637651550000|2021-11-23 07:12:30|90111.3|90061.3|90110.3|90060.3|90111.3|90061.3|90106.5|90056.5|55
1637651560000|2021-11-23 07:12:40|90111.5|90061.5|90099.2|90049.2|90111.5|90063|90088|90046|52
1637651570000|2021-11-23 07:12:50|90099.4|90049.4|90095.5|90045.5|90099.4|90049.4|90095.3|90045.3|39
1637651580000|2021-11-23 07:13:00|90095.4|90045.4|90100.2|90050.2|90100.4|90055.5|90080.5|90043.7|52
1637651590000|2021-11-23 07:13:10|90100|90050|90097.8|90047.8|90102.1|90052.1|90096.6|90046.6|57
1637651600000|2021-11-23 07:13:20|90098.5|90048.5|90101.2|90051.2|90101.2|90051.2|90097.3|90047.3|43
1637651610000|2021-11-23 07:13:30|90101.1|90051.1|90102.3|90052.3|90106.5|90056.5|90096.3|90046.3|52
1637651620000|2021-11-23 07:13:40|90102.6|90052.6|90100.7|90050.7|90102.6|90052.6|90100.5|90050.5|38
1637651630000|2021-11-23 07:13:50|90100.8|90050.8|90092.9|90042.9|90101.1|90051.1|90092.9|90042.9|39
1637651640000|2021-11-23 07:14:00|90092.2|90042.2|90094.1|90044.1|90096.4|90058.6|90083.6|90037.8|56
1637651650000|2021-11-23 07:14:10|90094|90044|90089.8|90039.8|90095.7|90058.1|90077.8|90039.8|50
1637651660000|2021-11-23 07:14:20|90090.4|90040.4|90089.2|90039.2|90092.5|90042.5|90088.4|90038.4|36
1637651670000|2021-11-23 07:14:30|90089.4|90039.4|90095.9|90045.9|90096.3|90046.3|90089.3|90039.3|43
1637651680000|2021-11-23 07:14:40|90095.8|90045.8|90095.7|90045.7|90097.1|90047.1|90092.8|90042.8|49
1637651690000|2021-11-23 07:14:50|90095.6|90045.6|90100.5|90050.5|90100.5|90050.5|90095.6|90045.6|48
1637651700000|2021-11-23 07:15:00|90100.1|90050.1|90112.6|90062.6|90116|90066|90099.5|90049.5|58
1637651710000|2021-11-23 07:15:10|90112.4|90062.4|90110.5|90060.5|90114.8|90064.8|90109.7|90059.7|51
1637651720000|2021-11-23 07:15:20|90110|90060|90112.3|90062.3|90113.4|90071.6|90095.5|90057.4|58
1637651730000|2021-11-23 07:15:30|90111.7|90061.7|90107.5|90057.5|90114.1|90070.7|90095|90057|50
1637651740000|2021-11-23 07:15:40|90107.4|90057.4|90108.2|90058.2|90108.3|90058.3|90105.8|90055.8|34
1637651750000|2021-11-23 07:15:50|90108.6|90058.6|90105.4|90055.4|90110.1|90060.1|90105.4|90055.4|52
1637651760000|2021-11-23 07:16:00|90105.9|90055.9|90107.8|90057.8|90110.3|90060.3|90105.9|90055.9|43
1637651770000|2021-11-23 07:16:10|90108.2|90058.2|90122.2|90072.2|90122.2|90072.2|90107.1|90057.1|37
1637651780000|2021-11-23 07:16:20|90123.2|90073.2|90120.1|90070.1|90123.6|90073.6|90119.6|90069.6|51
1637651790000|2021-11-23 07:16:30|90119.9|90069.9|90120.4|90070.4|90122.1|90072.1|90118.9|90068.9|37
1637651800000|2021-11-23 07:16:40|90120.1|90070.1|90123.8|90073.8|90131|90088|90112.7|90070.1|42
1637651810000|2021-11-23 07:16:50|90123.5|90073.5|90122.5|90072.5|90125.1|90075.1|90122|90072|41
1637651820000|2021-11-23 07:17:00|90122.6|90072.6|90119.5|90069.5|90122.8|90072.8|90119.5|90069.5|35
1637651830000|2021-11-23 07:17:10|90120.2|90070.2|90115.9|90065.9|90122.3|90072.3|90115.5|90065.5|32
1637651840000|2021-11-23 07:17:20|90116.2|90066.2|90103.3|90053.3|90116.2|90074.9|90089.8|90051.5|49
1637651850000|2021-11-23 07:17:30|90103.8|90053.8|90099.5|90049.5|90104.3|90054.3|90099.1|90049.1|46
1637651860000|2021-11-23 07:17:40|90099.6|90049.6|90094.4|90044.4|90100.7|90056.6|90081.6|90043.7|40
1637651870000|2021-11-23 07:17:50|90094.5|90044.5|90097.2|90047.2|90097.6|90051.8|90076.7|90038|48
1637651880000|2021-11-23 07:18:00|90097.3|90047.3|90094.1|90044.1|90101.6|90051.6|90094.1|90044.1|59
1637651890000|2021-11-23 07:18:10|90094|90044|90094.3|90044.3|90094.8|90056.2|90081.2|90042.5|37
1637651900000|2021-11-23 07:18:20|90094.1|90044.1|90101.5|90051.5|90101.6|90051.6|90094.1|90044.1|39
1637651910000|2021-11-23 07:18:30|90100.2|90050.2|90100.6|90050.6|90101.9|90051.9|90098.8|90048.8|36
1637651920000|2021-11-23 07:18:40|90100.9|90050.9|90101.1|90051.1|90101.3|90051.3|90100.2|90050.2|22
1637651930000|2021-11-23 07:18:50|90101.2|90051.2|90099.9|90049.9|90101.2|90051.2|90099.4|90049.4|22
1637651940000|2021-11-23 07:19:00|90099.8|90049.8|90098.3|90048.3|90099.8|90049.8|90097.1|90047.1|49
1637651950000|2021-11-23 07:19:10|90098.4|90048.4|90087|90037|90098.9|90048.9|90087|90037|38
1637651960000|2021-11-23 07:19:20|90086.3|90036.3|90085.9|90035.9|90086.3|90036.3|90079.9|90029.9|46
1637651970000|2021-11-23 07:19:30|90086.1|90036.1|90083.6|90033.6|90086.1|90036.1|90081|90031|46
1637651980000|2021-11-23 07:19:40|90083.8|90033.8|90077.3|90027.3|90084.6|90034.6|90075.7|90025.7|35
1637651990000|2021-11-23 07:19:50|90077.7|90027.7|90076.3|90026.3|90078.1|90028.1|90075.7|90025.7|43
1637652000000|2021-11-23 07:20:00|90076.4|90026.4|90072.7|90022.7|90080|90030|90072.7|90022.7|53
1637652010000|2021-11-23 07:20:10|90073.5|90023.5|90074.1|90024.1|90079.4|90029.4|90070.6|90020.6|52
1637652020000|2021-11-23 07:20:20|90073|90023|90071.1|90021.1|90075.4|90025.4|90068.2|90018.2|46
1637652030000|2021-11-23 07:20:30|90071.4|90021.4|90068.6|90018.6|90074.1|90024.1|90068.6|90018.6|53
1637652040000|2021-11-23 07:20:40|90070.1|90020.1|90055.8|90005.8|90070.1|90020.1|90055.8|90005.8|56
1637652050000|2021-11-23 07:20:50|90056.2|90006.2|90052.4|90002.4|90060.1|90010.1|90051.6|90001.6|54
1637652060000|2021-11-23 07:21:00|90052.9|90002.9|90047.1|89997.1|90052.9|90002.9|90046.6|89996.6|65
1637652070000|2021-11-23 07:21:10|90046.9|89996.9|90034.4|89984.4|90047.2|90004.4|90029.4|89984.2|57
1637652080000|2021-11-23 07:21:20|90034.5|89984.5|90014.7|89964.7|90034.5|89984.5|90014.4|89964.4|74
1637652090000|2021-11-23 07:21:30|90013.6|89963.6|90001.9|89951.9|90014.6|89965.9|89990.9|89949.1|65
1637652100000|2021-11-23 07:21:40|90002.2|89952.2|89994.4|89944.4|90002.2|89961|89986|89943|53
1637652110000|2021-11-23 07:21:50|89994.8|89944.8|89984.1|89934.1|89997.4|89947.4|89982.2|89932.2|68
1637652120000|2021-11-23 07:22:00|89984|89934|89963.9|89913.9|89985.9|89935.9|89963.9|89913.9|64
1637652130000|2021-11-23 07:22:10|89962.9|89912.9|89944.3|89894.3|89962.9|89912.9|89944.3|89894.3|75
1637652140000|2021-11-23 07:22:20|89944.2|89894.2|89922.9|89872.9|89947.1|89897.1|89922|89872|64
1637652150000|2021-11-23 07:22:30|89923.5|89873.5|89926.1|89876.1|89933.5|89883.5|89921|89871|65
1637652160000|2021-11-23 07:22:40|89924.8|89874.8|89891.4|89841.4|89926.2|89876.2|89889.8|89839.8|71
1637652170000|2021-11-23 07:22:50|89891.2|89841.2|89903.4|89853.4|89909.7|89859.7|89888.9|89838.9|61
1637652180000|2021-11-23 07:23:00|89905.9|89855.9|89925.8|89875.8|89926.7|89876.7|89905.9|89855.9|69
1637652190000|2021-11-23 07:23:10|89926.3|89876.3|89939.2|89889.2|89939.5|89889.5|89924.2|89874.2|71
1637652200000|2021-11-23 07:23:20|89938.2|89888.2|89939.1|89889.1|89939.5|89889.5|89931.8|89881.8|71
1637652210000|2021-11-23 07:23:30|89939.9|89889.9|89936.9|89886.9|89945.6|89895.6|89934.1|89884.1|62
1637652220000|2021-11-23 07:23:40|89937|89887|89935.1|89885.1|89939.9|89889.9|89933|89883|55
1637652230000|2021-11-23 07:23:50|89935.4|89885.4|89933|89883|89940|89890|89933|89883|46
1637652240000|2021-11-23 07:24:00|89934|89884|89937.6|89887.6|89941.7|89891.7|89933.5|89883.5|49
1637652250000|2021-11-23 07:24:10|89937|89887|89948.3|89898.3|89949.8|89899.8|89934|89884|64
1637652260000|2021-11-23 07:24:20|89948.5|89898.5|89950|89900|89952.4|89902.4|89947.4|89897.4|54
1637652270000|2021-11-23 07:24:30|89949.7|89899.7|89954.8|89904.8|89956|89906|89948|89898|62
1637652280000|2021-11-23 07:24:40|89954.9|89904.9|89939|89889|89954.9|89904.9|89938.4|89888.4|57
1637652290000|2021-11-23 07:24:50|89941|89891|89942.7|89892.7|89946.5|89896.5|89938.1|89888.1|59
1637652300000|2021-11-23 07:25:00|89942.6|89892.6|89955.4|89905.4|89960.1|89910.1|89942.6|89892.6|68
1637652310000|2021-11-23 07:25:10|89954.2|89904.2|89952.4|89902.4|89956.4|89906.4|89947.7|89897.7|55
1637652320000|2021-11-23 07:25:20|89952.3|89902.3|89950.1|89900.1|89952.5|89902.5|89946.4|89896.4|51
1637652330000|2021-11-23 07:25:30|89950.5|89900.5|89956.3|89906.3|89958.2|89908.2|89950.3|89900.3|36
1637652340000|2021-11-23 07:25:40|89956.5|89906.5|89965.3|89915.3|89966.4|89916.4|89955|89905|61
1637652350000|2021-11-23 07:25:50|89965.9|89915.9|89961.9|89911.9|89967.6|89917.6|89960.4|89910.4|61
1637652360000|2021-11-23 07:26:00|89961.7|89911.7|89963.1|89913.1|89967.1|89917.1|89960.2|89910.2|49
1637652370000|2021-11-23 07:26:10|89961.9|89911.9|89964.3|89914.3|89966.2|89916.2|89961.9|89911.9|57
1637652380000|2021-11-23 07:26:20|89965.5|89915.5|89966.9|89916.9|89967.9|89917.9|89963.6|89913.6|50
1637652390000|2021-11-23 07:26:30|89967|89917|89967.8|89917.8|89968|89918|89965.5|89915.5|33
1637652400000|2021-11-23 07:26:40|89968.2|89918.2|89963.6|89913.6|89973.4|89932.1|89954.1|89913.6|57
1637652410000|2021-11-23 07:26:50|89961.1|89911.1|89968.7|89918.7|89969.2|89931.1|89948.5|89903.7|61
1637652420000|2021-11-23 07:27:00|89967.4|89917.4|89970.4|89920.4|89971.4|89921.4|89967.4|89917.4|54
1637652430000|2021-11-23 07:27:10|89971.8|89921.8|89969.1|89919.1|89972.8|89922.8|89968.5|89918.5|39
1637652440000|2021-11-23 07:27:20|89964.3|89914.3|89961.9|89911.9|89964.3|89925.5|89950.5|89911.2|48
1637652450000|2021-11-23 07:27:30|89962.3|89912.3|89952.5|89902.5|89962.5|89912.5|89949.5|89899.5|51
1637652460000|2021-11-23 07:27:40|89952.4|89902.4|89952.8|89902.8|89953.3|89903.3|89950.4|89900.4|50
1637652470000|2021-11-23 07:27:50|89952.9|89902.9|89959.2|89909.2|89960.6|89910.6|89952.9|89902.9|50
1637652480000|2021-11-23 07:28:00|89958.9|89908.9|89957.5|89907.5|89963.4|89913.4|89957.4|89907.4|63
1637652490000|2021-11-23 07:28:10|89957.4|89907.4|89958.5|89908.5|89962.6|89912.6|89954|89904|61
1637652500000|2021-11-23 07:28:20|89958.4|89908.4|89929.7|89879.7|89959|89915.6|89919.4|89875.3|77
1637652510000|2021-11-23 07:28:30|89928.2|89878.2|89901.3|89851.3|89928.9|89878.9|89901.3|89851.3|78
1637652520000|2021-11-23 07:28:40|89900.6|89850.6|89889.6|89839.6|89901.7|89851.7|89885.5|89835.5|76
1637652530000|2021-11-23 07:28:50|89888.4|89838.4|89884.8|89834.8|89892.7|89842.7|89884|89834|71
1637652540000|2021-11-23 07:29:00|89879.6|89829.6|89879.6|89829.6|89887.1|89837.1|89875|89825|71
1637652550000|2021-11-23 07:29:10|89878.9|89828.9|89894.4|89844.4|89895.5|89845.5|89878.3|89828.3|73
1637652560000|2021-11-23 07:29:20|89894.1|89844.1|89908.1|89858.1|89912.4|89862.4|89894.1|89844.1|66
1637652570000|2021-11-23 07:29:30|89907.8|89857.8|89909|89859|89910.9|89860.9|89905.7|89855.7|50
1637652580000|2021-11-23 07:29:40|89909.7|89859.7|89896.9|89846.9|89910.1|89860.1|89896|89846|61
1637652590000|2021-11-23 07:29:50|89897.2|89847.2|89919.1|89869.1|89921.8|89871.8|89897.2|89847.2|60
1637652600000|2021-11-23 07:30:00|89918.6|89868.6|89920.4|89870.4|89923.7|89873.7|89914.4|89864.4|66
1637652610000|2021-11-23 07:30:10|89921.1|89871.1|89889.1|89839.1|89926.2|89876.2|89887.3|89837.3|68
1637652620000|2021-11-23 07:30:20|89889.5|89839.5|89859.9|89809.9|89891.4|89841.4|89859.9|89809.9|69
1637652630000|2021-11-23 07:30:30|89861.5|89811.5|89865.5|89815.5|89872.2|89822.2|89855|89805|76
1637652640000|2021-11-23 07:30:40|89865|89815|89877.9|89827.9|89879.4|89829.4|89863|89813|66
1637652650000|2021-11-23 07:30:50|89877.5|89827.5|89896.2|89846.2|89896.7|89846.7|89875.2|89825.2|74
1637652660000|2021-11-23 07:31:00|89898.9|89848.9|89935.9|89885.9|89936.9|89886.9|89898.2|89848.2|66
1637652670000|2021-11-23 07:31:10|89935.7|89885.7|89948.7|89898.7|89948.7|89898.7|89935|89885|67
1637652680000|2021-11-23 07:31:20|89948.4|89898.4|89930.6|89880.6|89950.3|89900.3|89928|89878|69
1637652690000|2021-11-23 07:31:30|89932|89882|89930.1|89880.1|89934.3|89884.3|89927.8|89877.8|51
1637652700000|2021-11-23 07:31:40|89929.9|89879.9|89940.5|89890.5|89940.5|89890.5|89927.1|89877.1|59
1637652710000|2021-11-23 07:31:50|89938.2|89888.2|89947.2|89897.2|89951.8|89901.8|89938.2|89888.2|68
1637652720000|2021-11-23 07:32:00|89947.8|89897.8|89945.8|89895.8|89951.4|89913.5|89938.4|89891.8|67
1637652730000|2021-11-23 07:32:10|89945|89895|89948|89898|89953.7|89903.7|89945|89895|63
1637652740000|2021-11-23 07:32:20|89947.9|89897.9|89944.6|89894.6|89950.6|89900.6|89944.6|89894.6|62
1637652750000|2021-11-23 07:32:30|89944.8|89894.8|89945.5|89895.5|89946.1|89896.1|89943.7|89893.7|42
1637652760000|2021-11-23 07:32:40|89945.3|89895.3|89947.3|89897.3|89948.9|89898.9|89941.8|89891.8|56
1637652770000|2021-11-23 07:32:50|89947.4|89897.4|89947.4|89897.4|89950.8|89900.8|89941.7|89891.7|59
1637652780000|2021-11-23 07:33:00|89947|89897|89935.3|89885.3|89952.9|89902.9|89932.3|89882.3|67
1637652790000|2021-11-23 07:33:10|89933.7|89883.7|89934.8|89884.8|89937.7|89887.7|89932.7|89882.7|58
1637652800000|2021-11-23 07:33:20|89936.4|89886.4|89933.1|89883.1|89936.4|89886.4|89931.2|89881.2|55
1637652810000|2021-11-23 07:33:30|89933|89883|89938.1|89888.1|89942.5|89892.5|89933|89883|55
1637652820000|2021-11-23 07:33:40|89936.4|89886.4|89937.9|89887.9|89939.4|89889.4|89931.3|89881.3|60
1637652830000|2021-11-23 07:33:50|89937.5|89887.5|89939.3|89889.3|89946|89896|89937|89887|56
1637652840000|2021-11-23 07:34:00|89938.7|89888.7|89952.8|89902.8|89953.2|89903.2|89938.7|89888.7|61
1637652850000|2021-11-23 07:34:10|89952|89902|89966.1|89916.1|89966.8|89916.8|89952|89902|62
1637652860000|2021-11-23 07:34:20|89966.8|89916.8|89955.6|89905.6|89966.8|89916.8|89952.7|89902.7|62
1637652870000|2021-11-23 07:34:30|89956.1|89906.1|89950.8|89900.8|89959.7|89909.7|89945.8|89895.8|54
1637652880000|2021-11-23 07:34:40|89950.7|89900.7|89939.7|89889.7|89951.5|89901.5|89936.5|89886.5|48
1637652890000|2021-11-23 07:34:50|89939.6|89889.6|89958.2|89908.2|89958.4|89908.4|89939.6|89889.6|54
1637652900000|2021-11-23 07:35:00|89958|89908|89961.1|89911.1|89962.2|89912.2|89957.8|89907.8|29
1637652910000|2021-11-23 07:35:10|89961.5|89911.5|89961.2|89911.2|89964.6|89914.6|89960.8|89910.8|41
1637652920000|2021-11-23 07:35:20|89960|89910|89961.4|89911.4|89963.4|89913.4|89959.9|89909.9|32
1637652930000|2021-11-23 07:35:30|89961.3|89911.3|89966.9|89916.9|89966.9|89916.9|89960|89910|50
1637652940000|2021-11-23 07:35:40|89966.8|89916.8|89965.2|89915.2|89967.6|89917.6|89958.7|89908.7|46
1637652950000|2021-11-23 07:35:50|89965.6|89915.6|89960.1|89910.1|89966.8|89916.8|89958.4|89908.4|37
1637652960000|2021-11-23 07:36:00|89960.4|89910.4|89967.8|89917.8|89968|89918|89959.9|89909.9|48
1637652970000|2021-11-23 07:36:10|89967.9|89917.9|89971|89921|89972.2|89922.2|89967.8|89917.8|49
1637652980000|2021-11-23 07:36:20|89972|89922|89990.3|89940.3|89990.5|89940.5|89971.9|89921.9|60
1637652990000|2021-11-23 07:36:30|89990.2|89940.2|89985.2|89935.2|89991.8|89941.8|89983.2|89933.2|48
1637653000000|2021-11-23 07:36:40|89985.6|89935.6|89987.4|89937.4|89991.6|89941.6|89983.9|89933.9|58
1637653010000|2021-11-23 07:36:50|89986.8|89936.8|89978.1|89928.1|89986.8|89936.8|89977.9|89927.9|43
1637653020000|2021-11-23 07:37:00|89977.8|89927.8|89970.7|89920.7|89978.8|89928.8|89970.4|89920.4|54
1637653030000|2021-11-23 07:37:10|89970.6|89920.6|89984.6|89934.6|89984.6|89934.6|89970.6|89920.6|44
1637653040000|2021-11-23 07:37:20|89984.4|89934.4|89989.9|89939.9|89989.9|89939.9|89983.8|89933.8|48
1637653050000|2021-11-23 07:37:30|89989.8|89939.8|89993.2|89943.2|89994.2|89944.2|89988.8|89938.8|51
1637653060000|2021-11-23 07:37:40|89995|89945|89998.9|89948.9|90000.7|89950.7|89990|89940|56
1637653070000|2021-11-23 07:37:50|89999.1|89949.1|90002.3|89952.3|90003.9|89953.9|89996.4|89946.4|57
1637653080000|2021-11-23 07:38:00|90002.2|89952.2|89998.6|89948.6|90002.2|89952.2|89994.7|89944.7|59
1637653090000|2021-11-23 07:38:10|89998.7|89948.7|90004.2|89954.2|90004.9|89954.9|89997.7|89947.7|58
1637653100000|2021-11-23 07:38:20|90004.7|89954.7|89997.1|89947.1|90004.8|89954.8|89996.4|89946.4|55
1637653110000|2021-11-23 07:38:30|89997.3|89947.3|89999|89949|90000.5|89950.5|89995.9|89945.9|49
1637653120000|2021-11-23 07:38:40|89998.8|89948.8|90003.2|89953.2|90005.5|89955.5|89998|89948|54
1637653130000|2021-11-23 07:38:50|90003.8|89953.8|90003|89953|90005|89955|89998.6|89948.6|57
1637653140000|2021-11-23 07:39:00|90004.9|89954.9|90007.2|89957.2|90010.1|89960.1|90001.5|89951.5|56
1637653150000|2021-11-23 07:39:10|90008.4|89958.4|90002.1|89952.1|90008.4|89958.4|90000.4|89950.4|50
1637653160000|2021-11-23 07:39:20|90001.3|89951.3|90007.1|89957.1|90007.3|89957.3|89993|89943|65
1637653170000|2021-11-23 07:39:30|90006.8|89956.8|89990.7|89940.7|90006.8|89956.8|89987.9|89937.9|67
1637653180000|2021-11-23 07:39:40|89990.8|89940.8|89991.7|89941.7|89995.1|89945.1|89990.8|89940.8|54
1637653190000|2021-11-23 07:39:50|89991.8|89941.8|89998.2|89948.2|89998.2|89948.2|89990.6|89940.6|49
1637653200000|2021-11-23 07:40:00|89998|89948|90000.4|89950.4|90004.7|89954.7|89997.9|89947.9|50
1637653210000|2021-11-23 07:40:10|90001.3|89951.3|89996.3|89946.3|90004.9|89954.9|89995.7|89945.7|59
1637653220000|2021-11-23 07:40:20|89996.8|89946.8|89983.5|89933.5|89996.8|89946.8|89981.4|89931.4|63
1637653230000|2021-11-23 07:40:30|89983.1|89933.1|89989.8|89939.8|89990.4|89940.4|89980.3|89930.3|64
1637653240000|2021-11-23 07:40:40|89989.5|89939.5|89990.6|89940.6|89993.8|89943.8|89988.6|89938.6|61
1637653250000|2021-11-23 07:40:50|89990.7|89940.7|89981.9|89931.9|89991|89941|89981.9|89931.9|62
1637653260000|2021-11-23 07:41:00|89982|89932|89980.3|89930.3|89989.2|89939.2|89980.3|89930.3|63
1637653270000|2021-11-23 07:41:10|89981|89931|89984.7|89934.7|89986|89936|89980.5|89930.5|42
1637653280000|2021-11-23 07:41:20|89984.6|89934.6|89988|89938|89988|89938|89980.4|89930.4|50
1637653290000|2021-11-23 07:41:30|89988.3|89938.3|89988.5|89938.5|89989.1|89939.1|89987.4|89937.4|45
1637653300000|2021-11-23 07:41:40|89987.9|89937.9|89995.6|89945.6|89995.6|89945.6|89987.3|89937.3|43
1637653310000|2021-11-23 07:41:50|89995.2|89945.2|89998.3|89948.3|89999.5|89949.5|89994.5|89944.5|48
1637653320000|2021-11-23 07:42:00|89998.4|89948.4|90007.4|89957.4|90009.9|89959.9|89997.2|89947.2|62
1637653330000|2021-11-23 07:42:10|90007.3|89957.3|90007.3|89957.3|90009.7|89959.7|90004|89954|53
1637653340000|2021-11-23 07:42:20|90005.8|89955.8|90006.8|89956.8|90008.5|89958.5|90005.8|89955.8|54
1637653350000|2021-11-23 07:42:30|90006.9|89956.9|90011.1|89961.1|90017.6|89967.6|90006.9|89956.9|67
1637653360000|2021-11-23 07:42:40|90010.6|89960.6|90010.3|89960.3|90012.8|89962.8|90006.4|89956.4|53
1637653370000|2021-11-23 07:42:50|90010.6|89960.6|90013.6|89963.6|90014.8|89964.8|90010.5|89960.5|42
1637653380000|2021-11-23 07:43:00|90015.8|89965.8|90030.6|89980.6|90032|89982|90015.7|89965.7|72
1637653390000|2021-11-23 07:43:10|90030.4|89980.4|90021.7|89971.7|90032.4|89982.4|90021.7|89971.7|60
1637653400000|2021-11-23 07:43:20|90022.1|89972.1|90017.1|89967.1|90024|89974|90015.7|89965.7|63
1637653410000|2021-11-23 07:43:30|90016.9|89966.9|90021.1|89971.1|90023.3|89973.3|90016.9|89966.9|49
1637653420000|2021-11-23 07:43:40|90021.5|89971.5|90007|89957|90024.7|89974.7|90007|89957|55
1637653430000|2021-11-23 07:43:50|90007.9|89957.9|90007.6|89957.6|90009.9|89959.9|90006.1|89956.1|55
1637653440000|2021-11-23 07:44:00|90007.5|89957.5|89995.3|89945.3|90008.3|89958.3|89995.3|89945.3|68
1637653450000|2021-11-23 07:44:10|89995.7|89945.7|90001.5|89951.5|90002.7|89952.7|89990.7|89940.7|63
1637653460000|2021-11-23 07:44:20|90001.2|89951.2|90001.4|89951.4|90001.9|89951.9|90000.3|89950.3|37
1637653470000|2021-11-23 07:44:30|90000.9|89950.9|89997.2|89947.2|90001.3|89951.3|89993.5|89943.5|48
1637653480000|2021-11-23 07:44:40|89996.9|89946.9|89993.4|89943.4|89998|89948|89990.5|89940.5|47
1637653490000|2021-11-23 07:44:50|89993.1|89943.1|89993.2|89943.2|89994.6|89944.6|89989.2|89939.2|61
1637653500000|2021-11-23 07:45:00|89993.6|89943.6|89996.1|89946.1|89997.9|89947.9|89993.6|89943.6|47
1637653510000|2021-11-23 07:45:10|89996.6|89946.6|90004.8|89954.8|90006.5|89956.5|89995.8|89945.8|57
1637653520000|2021-11-23 07:45:20|90005.8|89955.8|90015.5|89965.5|90015.5|89965.5|90005.1|89955.1|55
1637653530000|2021-11-23 07:45:30|90015.7|89965.7|90015.9|89965.9|90017.3|89967.3|90012.5|89962.5|56
1637653540000|2021-11-23 07:45:40|90016.3|89966.3|90025.3|89975.3|90029.7|89979.7|90016|89966|51
1637653550000|2021-11-23 07:45:50|90024.4|89974.4|90022.9|89972.9|90028.9|89978.9|90016.5|89966.5|68
1637653560000|2021-11-23 07:46:00|90023|89973|90019.7|89969.7|90028.1|89978.1|90018.5|89968.5|69
1637653570000|2021-11-23 07:46:10|90019.9|89969.9|90019.1|89969.1|90021.8|89971.8|90018.1|89968.1|64
1637653580000|2021-11-23 07:46:20|90019.3|89969.3|90028|89978|90028.4|89978.4|90018.6|89968.6|42
1637653590000|2021-11-23 07:46:30|90026.9|89976.9|90021.2|89971.2|90028|89978|90018.8|89968.8|60
1637653600000|2021-11-23 07:46:40|90021|89971|90012|89962|90021.5|89971.5|90011.3|89961.3|51
1637653610000|2021-11-23 07:46:50|90012.3|89962.3|90009.3|89959.3|90013.9|89963.9|90004.5|89954.5|51
1637653620000|2021-11-23 07:47:00|90009.8|89959.8|90004.6|89954.6|90013.8|89963.8|90002.6|89952.6|66
1637653630000|2021-11-23 07:47:10|90005.2|89955.2|90009.2|89959.2|90009.8|89959.8|90003.9|89953.9|52
1637653640000|2021-11-23 07:47:20|90009.6|89959.6|90007.8|89957.8|90009.6|89959.6|90007.7|89957.7|28
1637653650000|2021-11-23 07:47:30|90007.9|89957.9|89997.1|89947.1|90007.9|89957.9|89994.4|89944.4|57
1637653660000|2021-11-23 07:47:40|89997|89947|90007.1|89957.1|90007.7|89957.7|89997|89947|53
1637653670000|2021-11-23 07:47:50|90006.8|89956.8|89991.7|89941.7|90014|89964|89991.7|89941.7|65
1637653680000|2021-11-23 07:48:00|89990.2|89940.2|89987.5|89937.5|89994.7|89944.7|89974|89924|69
1637653690000|2021-11-23 07:48:10|89987.3|89937.3|89995.5|89945.5|89997|89947|89985.3|89935.3|56
1637653700000|2021-11-23 07:48:20|89995.1|89945.1|89996.5|89946.5|90000.9|89950.9|89993.5|89943.5|57
1637653710000|2021-11-23 07:48:30|89997.7|89947.7|89999.5|89949.5|90000|89950|89993|89943|61
1637653720000|2021-11-23 07:48:40|90000.2|89950.2|89993.5|89943.5|90000.5|89950.5|89990.9|89940.9|49
1637653730000|2021-11-23 07:48:50|89995.8|89945.8|89996.6|89946.6|89998.2|89948.2|89993.9|89943.9|49
1637653740000|2021-11-23 07:49:00|89997.2|89947.2|89983.5|89933.5|89998.9|89948.9|89980.7|89930.7|59
1637653750000|2021-11-23 07:49:10|89983.1|89933.1|89988.1|89938.1|89990.2|89940.2|89982.8|89932.8|55
1637653760000|2021-11-23 07:49:20|89988.3|89938.3|89990.7|89940.7|89991|89941|89987.3|89937.3|56
1637653770000|2021-11-23 07:49:30|89991|89941|89990.7|89940.7|89992.6|89942.6|89984.6|89934.6|59
1637653780000|2021-11-23 07:49:40|89990.9|89940.9|89994|89944|89996.1|89957.8|89981.7|89940.8|43
1637653790000|2021-11-23 07:49:50|89994.1|89944.1|89989.4|89939.4|89998.2|89948.2|89989.4|89939.4|48
1637653800000|2021-11-23 07:50:00|89989.3|89939.3|89987.3|89937.3|89992.8|89951.1|89974.4|89935.4|56
1637653810000|2021-11-23 07:50:10|89987.4|89937.4|89989.4|89939.4|89989.4|89939.4|89985.8|89935.8|44
1637653820000|2021-11-23 07:50:20|89989.3|89939.3|89974.6|89924.6|89990.7|89947.5|89963.4|89924|64
1637653830000|2021-11-23 07:50:30|89975.7|89925.7|89977.6|89927.6|89986.4|89948.8|89966.5|89924.8|67
1637653840000|2021-11-23 07:50:40|89977.5|89927.5|89977.1|89927.1|89980|89930|89973.7|89923.7|59
1637653850000|2021-11-23 07:50:50|89977.5|89927.5|89974.7|89924.7|89979.4|89941.4|89960.8|89920.4|65
1637653860000|2021-11-23 07:51:00|89976.2|89926.2|89992.3|89942.3|89992.5|89944|89969|89925.7|62
1637653870000|2021-11-23 07:51:10|89992.2|89942.2|89991.5|89941.5|89994.5|89944.5|89991.3|89941.3|53
1637653880000|2021-11-23 07:51:20|89991.6|89941.6|89989.5|89939.5|89991.7|89941.7|89987.8|89937.8|41
1637653890000|2021-11-23 07:51:30|89989.7|89939.7|89994.5|89944.5|89994.9|89957|89980.8|89939.1|31
1637653900000|2021-11-23 07:51:40|89994.4|89944.4|89979|89954|89995.6|89954.7|89978|89942.7|25
1637653910000|2021-11-23 07:51:50|89992.3|89942.3|89986.1|89936.1|89992.3|89950.2|89973.5|89934.2|47
1637653920000|2021-11-23 07:52:00|89985.7|89935.7|89983.5|89933.5|89986.3|89936.3|89982.4|89932.4|54
1637653930000|2021-11-23 07:52:10|89983.1|89933.1|89969.6|89944.6|89983.1|89944.6|89963.9|89927.5|51
1637653940000|2021-11-23 07:52:20|89969.5|89944.5|89982.9|89932.9|89984.4|89944.9|89969.4|89931.4|35
1637653950000|2021-11-23 07:52:30|89982.3|89932.3|89995.1|89945.1|89995.1|89960|89973.2|89932.3|48
1637653960000|2021-11-23 07:52:40|89994.2|89944.2|89994.9|89944.9|90003.6|89966.8|89983.7|89944.2|64
1637653970000|2021-11-23 07:52:50|89994|89944|89975.4|89925.4|89994.6|89944.9|89965.5|89923|65
1637653980000|2021-11-23 07:53:00|89975.7|89925.7|89958.9|89933.9|89978.6|89936.7|89958.7|89920.9|52
1637653990000|2021-11-23 07:53:10|89959.2|89934.2|89964.4|89939.4|89974.9|89941.8|89957|89922.4|47
1637654000000|2021-11-23 07:53:20|89963.2|89938.2|89963.9|89938.9|89977|89941.9|89959|89920.8|51
1637654010000|2021-11-23 07:53:30|89963.2|89938.2|89988.3|89938.3|89990.5|89951.1|89961.8|89925.3|61
1637654020000|2021-11-23 07:53:40|89988.8|89938.8|89992.9|89942.9|89992.9|89942.9|89983.5|89933.5|51
1637654030000|2021-11-23 07:53:50|89993.6|89943.6|89994.1|89944.1|89997|89959|89980.7|89941.1|48
1637654040000|2021-11-23 07:54:00|89993.5|89943.5|89996|89946|89996.7|89956.9|89976.6|89941.5|57
1637654050000|2021-11-23 07:54:10|89995|89945|89979.9|89954.9|90000.6|89957.3|89976.1|89937.9|64
1637654060000|2021-11-23 07:54:20|89980|89955|89991.5|89941.5|89991.5|89955|89975.5|89939.9|47
1637654070000|2021-11-23 07:54:30|89992|89942|89977.6|89952.6|89992|89955.3|89974.7|89940|51
1637654080000|2021-11-23 07:54:40|89978.2|89953.2|89985.8|89935.8|89990.3|89954|89976.1|89934.2|47
1637654090000|2021-11-23 07:54:50|89974|89949|89972.2|89947.2|89974.9|89949.9|89971|89946|41
1637654100000|2021-11-23 07:55:00|89971.7|89946.7|89963|89938|89978.6|89947.3|89961.9|89924|62
1637654110000|2021-11-23 07:55:10|89963.2|89938.2|89970.2|89945.2|89981.9|89945.2|89962.1|89928.5|52
1637654120000|2021-11-23 07:55:20|89970.5|89945.5|89981.5|89931.5|89982.3|89945.6|89969.3|89930.2|45
1637654130000|2021-11-23 07:55:30|89979.9|89929.9|89978.3|89953.3|89989.4|89953.5|89972.2|89928.9|55
1637654140000|2021-11-23 07:55:40|89978.5|89953.5|89987.7|89937.7|89990.9|89953.7|89971.1|89934.5|49
1637654150000|2021-11-23 07:55:50|89988|89938|89987.8|89937.8|89988.2|89938.2|89984.3|89934.3|56
1637654160000|2021-11-23 07:56:00|89989.3|89939.3|89959.3|89909.3|89989.3|89951.4|89957.4|89901.1|59
1637654170000|2021-11-23 07:56:10|89957.9|89907.9|89962.2|89912.2|89962.6|89912.6|89954.9|89904.9|56
1637654180000|2021-11-23 07:56:20|89962|89912|89967.5|89917.5|89968.5|89918.5|89961.8|89911.8|54
1637654190000|2021-11-23 07:56:30|89968.1|89918.1|89970.2|89920.2|89972.3|89933.5|89957.1|89917.9|46
1637654200000|2021-11-23 07:56:40|89970.4|89920.4|89970.6|89920.6|89971.4|89921.4|89970|89920|33
1637654210000|2021-11-23 07:56:50|89970.7|89920.7|89969.7|89944.7|89982.4|89944.9|89967.4|89920.4|35
1637654220000|2021-11-23 07:57:00|89970.2|89945.2|89979.7|89929.7|89982.9|89945.2|89969.7|89928.7|43
1637654230000|2021-11-23 07:57:10|89979.8|89929.8|89993.1|89943.1|89994.7|89953.9|89976.4|89928.7|51
1637654240000|2021-11-23 07:57:20|89992.8|89942.8|89994.4|89944.4|89995.3|89955|89978.4|89941.5|41
1637654250000|2021-11-23 07:57:30|89994.7|89944.7|89991.7|89941.7|89995.2|89960.2|89980.2|89941.2|54
1637654260000|2021-11-23 07:57:40|89991.3|89941.3|89992.5|89942.5|89994.4|89957.1|89974.2|89937.5|49
1637654270000|2021-11-23 07:57:50|89992.6|89942.6|90001.9|89951.9|90002.9|89965.5|89983.3|89942.6|54
1637654280000|2021-11-23 07:58:00|90002.1|89952.1|89983.8|89933.8|90002.1|89952.1|89975.4|89932.4|63
1637654290000|2021-11-23 07:58:10|89983.9|89933.9|89972.6|89922.6|89989.6|89948.2|89972|89922|56
1637654300000|2021-11-23 07:58:20|89972.9|89922.9|89974.7|89924.7|89975.4|89925.4|89968.5|89918.5|59
1637654310000|2021-11-23 07:58:30|89974.4|89924.4|89983.4|89933.4|89983.4|89945.3|89965.3|89924.4|51
1637654320000|2021-11-23 07:58:40|89982.7|89932.7|89973.6|89923.6|89982.7|89946.3|89959.3|89919.8|60
1637654330000|2021-11-23 07:58:50|89974|89924|89972.6|89922.6|89975.1|89939.5|89960.9|89919.8|56
1637654340000|2021-11-23 07:59:00|89973.3|89923.3|89976.2|89926.2|89976.4|89938.5|89959.4|89922.7|51
1637654350000|2021-11-23 07:59:10|89974.8|89924.8|89974.7|89924.7|89977.4|89927.4|89974.7|89924.7|43
1637654360000|2021-11-23 07:59:20|89974.6|89924.6|89994.9|89944.9|89996.6|89946.6|89974.6|89924.6|53
1637654370000|2021-11-23 07:59:30|89994.7|89944.7|89978.6|89928.6|89995.9|89945.9|89978|89928|55
1637654380000|2021-11-23 07:59:40|89979.2|89929.2|89972|89922|89986.1|89936.1|89970.2|89920.2|64
1637654390000|2021-11-23 07:59:50|89971.5|89921.5|89963|89913|89972.2|89922.2|89961.3|89911.3|56
1637654400000|2021-11-23 08:00:00|89963.1|89913.1|90009.2|89959.2|90010|89960|89963.1|89913.1|78
1637654410000|2021-11-23 08:00:10|90010.6|89960.6|90003|89953|90014.6|89966.5|89981.7|89945.6|78
1637654420000|2021-11-23 08:00:20|90003.7|89953.7|90012.4|89962.4|90015.3|89965.3|90002.3|89952.3|70
1637654430000|2021-11-23 08:00:30|90012.9|89962.9|90013.9|89963.9|90017|89971.2|89995.9|89957.8|68
1637654440000|2021-11-23 08:00:40|90014.7|89964.7|90024.8|89974.8|90030.1|89990.4|90013.4|89963.4|63
1637654450000|2021-11-23 08:00:50|90025|89975|90013.5|89963.5|90027.3|89984.7|90007.3|89959.4|70
1637654460000|2021-11-23 08:01:00|90014.5|89964.5|90003.2|89953.2|90014.5|89971.1|89993.9|89947.5|69
1637654470000|2021-11-23 08:01:10|90002.5|89952.5|90010.3|89960.3|90012|89968|89992.6|89951.1|68
1637654480000|2021-11-23 08:01:20|90010.4|89960.4|90011.9|89961.9|90012.1|89972.5|89988.5|89951.2|63
1637654490000|2021-11-23 08:01:30|90012.7|89962.7|90013|89963|90016.5|89977.7|89996.5|89960.1|55
1637654500000|2021-11-23 08:01:40|90013.5|89963.5|90027.5|89977.5|90028.9|89991.3|90002|89959.9|59
1637654510000|2021-11-23 08:01:50|90024.3|89974.3|90021|89971|90024.8|89974.8|90012.8|89962.8|62
1637654520000|2021-11-23 08:02:00|90022.8|89972.8|90022.2|89997.2|90035.1|89997.8|90013.6|89970.4|60
1637654530000|2021-11-23 08:02:10|90022.8|89997.8|90034.8|90009.8|90047.1|90012.6|90022.8|89984.2|68
1637654540000|2021-11-23 08:02:20|90034.7|90009.7|90038.8|90013.8|90051|90014.7|90034.7|89995.7|62
1637654550000|2021-11-23 08:02:30|90038.5|90013.5|90039.3|89989.3|90049.6|90014.9|90030.3|89986.5|66
1637654560000|2021-11-23 08:02:40|90039.6|89989.6|90036.8|89986.8|90041|90003.8|90020.9|89982.5|70
1637654570000|2021-11-23 08:02:50|90036.6|89986.6|90040|89990|90046.3|90002.5|90025.2|89986.6|64
1637654580000|2021-11-23 08:03:00|90039.8|89989.8|90042.7|89992.7|90051.5|90014.2|90023.5|89989.6|72
1637654590000|2021-11-23 08:03:10|90042.5|89992.5|90041.2|89991.2|90045.4|89995.4|90039.5|89989.5|57
1637654600000|2021-11-23 08:03:20|90041|89991|90024.9|89999.9|90041|89999.9|90023.4|89976.9|65
1637654610000|2021-11-23 08:03:30|90036.8|89986.8|90031.3|90006.3|90040|90006.6|90027.9|89986.2|55
1637654620000|2021-11-23 08:03:40|90031.5|90006.5|90028.5|90003.5|90040|90007.6|90026.6|89989.3|57
1637654630000|2021-11-23 08:03:50|90028|90003|90026.5|90001.5|90038.5|90003|90019.5|89983.7|51
1637654640000|2021-11-23 08:04:00|90024.2|89999.2|90024.7|89999.7|90033.1|90000.2|90022.6|89983.1|55
1637654650000|2021-11-23 08:04:10|90024.6|89999.6|90014.5|89989.5|90033.9|90000|90010.9|89973.4|60
1637654660000|2021-11-23 08:04:20|90014.3|89989.3|90021.1|89971.1|90025.5|89989.6|90010.6|89970.7|53
1637654670000|2021-11-23 08:04:30|90021.8|89971.8|90021.5|89971.5|90029.1|89991.5|90008.2|89971|66
1637654680000|2021-11-23 08:04:40|90021.7|89971.7|90026.2|89976.2|90030.1|89980.1|90021.7|89971.7|47
1637654690000|2021-11-23 08:04:50|90026.3|89976.3|90031.1|89981.1|90033.8|89997.1|90021.1|89976.3|44
1637654700000|2021-11-23 08:05:00|90031.3|89981.3|90024.1|89974.1|90033.6|89988.3|90011|89973.4|44
1637654710000|2021-11-23 08:05:10|90024.3|89974.3|90035.3|89985.3|90037.3|89987.3|90024.3|89974.3|58
1637654720000|2021-11-23 08:05:20|90036|89986|90046.8|89996.8|90046.8|89999.8|90021|89983.7|64
1637654730000|2021-11-23 08:05:30|90046.1|89996.1|90061.1|90011.1|90063.7|90018.2|90043.1|89996.1|70
1637654740000|2021-11-23 08:05:40|90061.3|90011.3|90102.6|90052.6|90104.1|90065|90061|90011|67
1637654750000|2021-11-23 08:05:50|90090.1|90065.1|90098.6|90048.6|90104|90065.1|90080.9|90046.1|66
1637654760000|2021-11-23 08:06:00|90098.3|90048.3|90081.1|90056.1|90114.5|90074.8|90081.1|90042.5|70
1637654770000|2021-11-23 08:06:10|90081.3|90056.3|90094.7|90044.7|90095.7|90056.8|90078.9|90039.3|62
1637654780000|2021-11-23 08:06:20|90095.2|90045.2|90090.8|90040.8|90095.6|90045.6|90089.6|90039.6|55
1637654790000|2021-11-23 08:06:30|90090.3|90040.3|90084.6|90034.6|90091.9|90047.4|90072.4|90034.3|57
1637654800000|2021-11-23 08:06:40|90084.3|90034.3|90065.8|90040.8|90085.5|90042.5|90065.2|90025.4|54
1637654810000|2021-11-23 08:06:50|90065.7|90040.7|90078.1|90028.1|90080.3|90040.7|90061.3|90022.2|60
1637654820000|2021-11-23 08:07:00|90065.8|90040.8|90080.1|90030.1|90087.7|90049.1|90065.8|90029.3|67
1637654830000|2021-11-23 08:07:10|90079.9|90029.9|90083.2|90033.2|90088.1|90049.3|90065.2|90028.4|58
1637654840000|2021-11-23 08:07:20|90082.8|90032.8|90074.4|90024.4|90087.2|90051.1|90062.5|90024.4|65
1637654850000|2021-11-23 08:07:30|90074.8|90024.8|90076.9|90026.9|90078.6|90041.1|90062.3|90023.7|56
1637654860000|2021-11-23 08:07:40|90076.6|90026.6|90053.2|90028.2|90076.6|90037.1|90051|90012.2|54
1637654870000|2021-11-23 08:07:50|90053.4|90028.4|90082|90032|90082.1|90044.5|90053.3|90016.6|61
1637654880000|2021-11-23 08:08:00|90081.9|90031.9|90096.5|90046.5|90098.4|90053.7|90071.3|90031.4|62
1637654890000|2021-11-23 08:08:10|90096.9|90046.9|90105.5|90055.5|90105.5|90067.8|90087.5|90046.1|58
1637654900000|2021-11-23 08:08:20|90105.7|90055.7|90094.8|90069.8|90109|90071.8|90093.3|90053|58
1637654910000|2021-11-23 08:08:30|90094.9|90069.9|90086|90061|90101.7|90070.5|90085.5|90049.4|56
1637654920000|2021-11-23 08:08:40|90086.1|90061.1|90093.8|90068.8|90100.3|90069.1|90086.1|90047.8|54
1637654930000|2021-11-23 08:08:50|90094.2|90069.2|90099.5|90049.5|90106.7|90069.2|90088.6|90048.4|57
1637654940000|2021-11-23 08:09:00|90098.4|90048.4|90093.4|90043.4|90098.4|90056.3|90081.2|90041.2|53
1637654950000|2021-11-23 08:09:10|90097.3|90047.3|90082.1|90032.1|90097.9|90047.9|90080.3|90030.3|65
1637654960000|2021-11-23 08:09:20|90082.2|90032.2|90090.7|90040.7|90092.2|90054.6|90077.6|90032.2|52
1637654970000|2021-11-23 08:09:30|90090.3|90040.3|90082.3|90032.3|90090.3|90040.3|90082.3|90032.3|53
1637654980000|2021-11-23 08:09:40|90082|90032|90078.4|90028.4|90082|90035.8|90060.6|90022.6|53
1637654990000|2021-11-23 08:09:50|90078.2|90028.2|90080.9|90030.9|90081.5|90041.6|90066.4|90027.1|56
1637655000000|2021-11-23 08:10:00|90081.6|90031.6|90054.2|90004.2|90086.1|90036.1|90054.2|90004.2|69
1637655010000|2021-11-23 08:10:10|90052.8|90002.8|90039.7|90014.7|90054|90018.1|90033.9|89992.4|69
1637655020000|2021-11-23 08:10:20|90038.2|90013.2|90058.9|90008.9|90061.6|90022.3|90037.8|90004.1|67
1637655030000|2021-11-23 08:10:30|90060.6|90010.6|90063.5|90013.5|90064.5|90023.9|90046.9|90010|59
1637655040000|2021-11-23 08:10:40|90064.6|90014.6|90052.1|90027.1|90067.1|90027.1|90049.1|90005.5|61
1637655050000|2021-11-23 08:10:50|90051.2|90026.2|90073.5|90023.5|90074.3|90032.6|90049.2|90012|55
1637655060000|2021-11-23 08:11:00|90074.7|90024.7|90073.4|90023.4|90078.1|90028.1|90070.5|90020.5|52
1637655070000|2021-11-23 08:11:10|90073.5|90023.5|90069.1|90019.1|90076.4|90026.4|90068.3|90018.3|55
1637655080000|2021-11-23 08:11:20|90071.7|90021.7|90076.1|90026.1|90076.8|90039.3|90058.9|90020.3|58
1637655090000|2021-11-23 08:11:30|90076.4|90026.4|90078.1|90028.1|90084.7|90034.7|90076.3|90026.3|59
1637655100000|2021-11-23 08:11:40|90076.4|90026.4|90062.2|90012.2|90076.4|90036.4|90060.7|90012.2|64
1637655110000|2021-11-23 08:11:50|90062.8|90012.8|90056.5|90006.5|90066.4|90027.5|90049.2|90005.4|49
1637655120000|2021-11-23 08:12:00|90056.2|90006.2|90039.4|89989.4|90058.5|90017.4|90037.9|89987.9|55
1637655130000|2021-11-23 08:12:10|90038.9|89988.9|90039.1|89989.1|90040.4|89990.4|90035|89985|44
1637655140000|2021-11-23 08:12:20|90038.5|89988.5|90026.3|90001.3|90044.4|90001.3|90026.3|89987.6|53
1637655150000|2021-11-23 08:12:30|90026.1|90001.1|90038.6|89988.6|90039.5|90001.1|90023.9|89987.2|32
1637655160000|2021-11-23 08:12:40|90037.6|89987.6|90055.3|90005.3|90055.3|90005.3|90036.4|89986.4|53
1637655170000|2021-11-23 08:12:50|90054.4|90004.4|90051.7|90001.7|90058|90008|90051.7|90001.7|49
1637655180000|2021-11-23 08:13:00|90052.1|90002.1|90058.7|90008.7|90062.9|90012.9|90051.7|90001.7|70
1637655190000|2021-11-23 08:13:10|90058.9|90008.9|90072.1|90022.1|90074.5|90024.5|90057.2|90007.2|66
1637655200000|2021-11-23 08:13:20|90070.8|90020.8|90075.1|90025.1|90076.9|90033|90053.7|90016.6|68
1637655210000|2021-11-23 08:13:30|90061.5|90036.5|90043.5|90018.5|90079.3|90036.5|90043.5|90006.9|64
1637655220000|2021-11-23 08:13:40|90043.6|90018.6|90054.7|90004.7|90058.7|90018.6|90039.9|90002.6|53
1637655230000|2021-11-23 08:13:50|90054.8|90004.8|90055.3|90005.3|90062.2|90012.2|90047.3|89997.3|65
1637655240000|2021-11-23 08:14:00|90054.8|90004.8|90049|89999|90055.2|90011|90034.3|89995.1|66
1637655250000|2021-11-23 08:14:10|90049.3|89999.3|90048.7|89998.7|90052|90002|90047|89997|58
1637655260000|2021-11-23 08:14:20|90048.6|89998.6|90059.5|90009.5|90062.7|90018.8|90043.8|89996.5|68
1637655270000|2021-11-23 08:14:30|90058.6|90008.6|90065.2|90015.2|90066.5|90016.5|90058.6|90008.6|55
1637655280000|2021-11-23 08:14:40|90066.9|90016.9|90066.3|90016.3|90074.2|90024.2|90065.6|90015.6|72
1637655290000|2021-11-23 08:14:50|90066|90016|90001.3|89920.8|90073.7|90016.7|89986|89919.1|73
1637655300000|2021-11-23 08:15:00|90000.6|89920.5|89954.5|89904.5|90000.6|89922.1|89945.7|89865.3|79
1637655310000|2021-11-23 08:15:10|89953.4|89903.4|89976.2|89926.2|89978.6|89928.6|89952.5|89902.5|74
1637655320000|2021-11-23 08:15:20|89975.3|89925.3|89996.8|89946.8|90001|89951|89973.6|89923.6|72
1637655330000|2021-11-23 08:15:30|89997|89947|89976.5|89926.5|90005.1|89955.1|89976.5|89926.5|72
1637655340000|2021-11-23 08:15:40|89974.1|89924.1|89992.2|89942.2|89992.2|89952.1|89964.8|89914.8|64
1637655350000|2021-11-23 08:15:50|89993.7|89943.7|89993.1|89943.1|89993.7|89943.7|89986.4|89936.4|68
1637655360000|2021-11-23 08:16:00|89992.6|89942.6|90018.1|89968.1|90018.1|89972.7|89992.5|89942.5|73
1637655370000|2021-11-23 08:16:10|90019|89969|90011.3|89961.3|90019.6|89969.6|90011.1|89961.1|59
1637655380000|2021-11-23 08:16:20|90011.9|89961.9|90009|89959|90014.7|89974.6|89999.6|89954.4|73
1637655390000|2021-11-23 08:16:30|90008.8|89958.8|90006.7|89956.7|90008.8|89958.8|89997|89947|62
1637655400000|2021-11-23 08:16:40|90003.9|89953.9|90000.2|89950.2|90003.9|89953.9|89992.9|89942.9|67
1637655410000|2021-11-23 08:16:50|89999.9|89949.9|90005.7|89955.7|90006.2|89966.1|89991.1|89948.8|65
1637655420000|2021-11-23 08:17:00|90007|89957|90001.2|89951.2|90012.3|89962.3|90000.8|89950.8|71
1637655430000|2021-11-23 08:17:10|90000.7|89950.7|89993.4|89943.4|90000.8|89950.8|89992.3|89942.3|59
1637655440000|2021-11-23 08:17:20|89995|89945|89990|89940|89995|89945|89988.3|89938.3|62
1637655450000|2021-11-23 08:17:30|89989.7|89939.7|89993.9|89943.9|89997.3|89958.6|89978.9|89936.3|68
1637655460000|2021-11-23 08:17:40|89994.1|89944.1|89982.7|89932.7|89997.5|89961.5|89969.9|89930.6|53
1637655470000|2021-11-23 08:17:50|89983.1|89933.1|89985.9|89935.9|89987.7|89937.7|89976.4|89926.4|66
1637655480000|2021-11-23 08:18:00|89986|89936|89983.3|89933.3|89987.4|89937.4|89982.9|89932.9|50
1637655490000|2021-11-23 08:18:10|89983.1|89933.1|89948.9|89898.9|89983.6|89933.6|89948.9|89898.9|66
1637655500000|2021-11-23 08:18:20|89949.6|89899.6|89959.3|89909.3|89959.3|89909.3|89949.6|89899.6|57
1637655510000|2021-11-23 08:18:30|89959.5|89909.5|89958.2|89908.2|89961.1|89917.6|89941.8|89902.4|58
1637655520000|2021-11-23 08:18:40|89958.6|89908.6|89961.2|89911.2|89962.2|89912.2|89958.6|89908.6|52
1637655530000|2021-11-23 08:18:50|89961.1|89911.1|89960.9|89910.9|89961.3|89922.9|89944.4|89907.1|47
1637655540000|2021-11-23 08:19:00|89960.3|89910.3|89953|89928|89964.4|89928.1|89951.9|89906.3|63
1637655550000|2021-11-23 08:19:10|89953.8|89928.8|89969.9|89919.9|89979|89936.8|89953.3|89917.9|67
1637655560000|2021-11-23 08:19:20|89970.6|89920.6|89960|89935|89977.3|89938.3|89959.9|89920.5|67
1637655570000|2021-11-23 08:19:30|89959.2|89934.2|89981.9|89931.9|89981.9|89934.2|89959|89920.4|67
1637655580000|2021-11-23 08:19:40|89980.8|89930.8|89979.5|89929.5|89982|89944.1|89962.9|89927.2|59
1637655590000|2021-11-23 08:19:50|89979.7|89929.7|89979.2|89929.2|89981.6|89931.6|89978.1|89928.1|44
1637655600000|2021-11-23 08:20:00|89978.9|89928.9|89963.1|89938.1|89979.1|89940.4|89963|89926.1|45
1637655610000|2021-11-23 08:20:10|89963|89938|89975.5|89925.5|89977.2|89939.3|89962.8|89924.3|29
1637655620000|2021-11-23 08:20:20|89975.9|89925.9|89971.4|89946.4|89982.8|89947.3|89968.6|89924.2|43
1637655630000|2021-11-23 08:20:30|89971.5|89946.5|89978.8|89928.8|89988.7|89947.8|89967.8|89928.8|55
1637655640000|2021-11-23 08:20:40|89965.7|89940.7|89978.5|89928.5|89980.5|89942.5|89964.7|89926.7|56
1637655650000|2021-11-23 08:20:50|89977.4|89927.4|89934.9|89909.9|89977.4|89927.4|89934.9|89896|61
1637655660000|2021-11-23 08:21:00|89935.7|89910.7|89939.8|89914.8|89953.2|89916.1|89932.7|89896.6|60
1637655670000|2021-11-23 08:21:10|89940.1|89915.1|89936.5|89911.5|89953.9|89915.1|89935.6|89897.4|41
1637655680000|2021-11-23 08:21:20|89936.9|89911.9|89931|89906|89946.1|89912.8|89929.5|89896.1|42
1637655690000|2021-11-23 08:21:30|89931.3|89906.3|89921.8|89896.8|89942.6|89906.3|89919.5|89882.7|56
1637655700000|2021-11-23 08:21:40|89922.7|89897.7|89921.2|89896.2|89933.8|89899.9|89917.6|89883.8|65
1637655710000|2021-11-23 08:21:50|89920.8|89895.8|89919.5|89894.5|89935.7|89896.6|89919.5|89883|41
1637655720000|2021-11-23 08:22:00|89919.7|89894.7|89918.1|89893.1|89937|89897.2|89914.3|89881.5|59
1637655730000|2021-11-23 08:22:10|89918|89893|89916.6|89891.6|89929.2|89894.2|89914.9|89877.6|60
1637655740000|2021-11-23 08:22:20|89916.8|89891.8|89910.8|89860.8|89929.9|89892.8|89910.8|89860.8|58
1637655750000|2021-11-23 08:22:30|89908|89858|89903.1|89853.1|89909.4|89859.4|89900.3|89850.3|51
1637655760000|2021-11-23 08:22:40|89903.3|89853.3|89899.2|89849.2|89904.3|89854.3|89899.2|89849.2|49
1637655770000|2021-11-23 08:22:50|89898.8|89848.8|89899.1|89849.1|89904.4|89858.9|89883.9|89845.8|52
1637655780000|2021-11-23 08:23:00|89899.2|89849.2|89897.9|89847.9|89909|89868.1|89893.1|89845.9|65
1637655790000|2021-11-23 08:23:10|89897.2|89847.2|89912.2|89862.2|89912.2|89871.7|89896.6|89846.6|60
1637655800000|2021-11-23 08:23:20|89910.8|89860.8|89901.7|89851.7|89913.1|89863.1|89901.7|89851.7|59
1637655810000|2021-11-23 08:23:30|89902.4|89852.4|89913|89863|89914.5|89864.5|89901.9|89851.9|61
1637655820000|2021-11-23 08:23:40|89912.6|89862.6|89906.6|89856.6|89913.3|89874.8|89899.8|89856.5|65
1637655830000|2021-11-23 08:23:50|89905.8|89855.8|89906.9|89881.9|89924.8|89882.7|89899.9|89855.8|67
1637655840000|2021-11-23 08:24:00|89907.2|89882.2|89919.3|89869.3|89926.8|89891.1|89905.1|89869.2|67
1637655850000|2021-11-23 08:24:10|89919|89869|89899.8|89849.8|89919|89876.3|89886.5|89849|71
1637655860000|2021-11-23 08:24:20|89899.6|89849.6|89903.8|89853.8|89905.6|89867.1|89890|89848.2|60
1637655870000|2021-11-23 08:24:30|89900.9|89850.9|89919.2|89869.2|89919.6|89880.1|89882.1|89838.9|71
1637655880000|2021-11-23 08:24:40|89919.4|89869.4|89909.1|89859.1|89919.4|89873.7|89898.6|89857.9|53
1637655890000|2021-11-23 08:24:50|89908.9|89858.9|89923.7|89873.7|89925.6|89881.1|89903.9|89858.9|60
1637655900000|2021-11-23 08:25:00|89923.3|89873.3|89928.5|89878.5|89933.2|89893.3|89913.9|89873.2|72
1637655910000|2021-11-23 08:25:10|89928.7|89878.7|89930.8|89880.8|89932.4|89894.5|89916.6|89878.2|52
1637655920000|2021-11-23 08:25:20|89930.4|89880.4|89941.4|89891.4|89941.8|89901.7|89910.2|89870.5|64
1637655930000|2021-11-23 08:25:30|89941.7|89891.7|89951.2|89901.2|89954.1|89907|89930.4|89891.7|64
1637655940000|2021-11-23 08:25:40|89951.7|89901.7|89945.1|89895.1|89952.5|89910.1|89934.8|89893|59
1637655950000|2021-11-23 08:25:50|89945.9|89895.9|89941.2|89891.2|89945.9|89895.9|89938.3|89888.3|57
1637655960000|2021-11-23 08:26:00|89940.7|89890.7|89926.2|89901.2|89943.9|89902.1|89924.6|89887.6|55
1637655970000|2021-11-23 08:26:10|89925.8|89900.8|89923.8|89873.8|89938.8|89901.9|89912.8|89873.8|59
1637655980000|2021-11-23 08:26:20|89923|89873|89938|89888|89943.1|89893.1|89923|89873|56
1637655990000|2021-11-23 08:26:30|89936.6|89886.6|89940.1|89890.1|89941.4|89891.4|89928.9|89878.9|64
1637656000000|2021-11-23 08:26:40|89940.5|89890.5|89937.7|89887.7|89941.6|89898.9|89922.6|89884.8|54
1637656010000|2021-11-23 08:26:50|89937.1|89887.1|89934.5|89884.5|89940.4|89893.2|89915.8|89879.9|62
1637656020000|2021-11-23 08:27:00|89936.7|89886.7|89931.1|89881.1|89937.6|89887.6|89930.6|89880.6|44
1637656030000|2021-11-23 08:27:10|89930.9|89880.9|89940.3|89890.3|89946|89907.5|89927.4|89880.5|59
1637656040000|2021-11-23 08:27:20|89940.4|89890.4|89936.8|89886.8|89941.3|89902.5|89920.4|89883.1|56
1637656050000|2021-11-23 08:27:30|89936.9|89886.9|89940.3|89890.3|89941.1|89902.5|89919|89880.3|48
1637656060000|2021-11-23 08:27:40|89941.4|89891.4|89946.6|89896.6|89951|89901|89941.4|89891.4|56
1637656070000|2021-11-23 08:27:50|89946.5|89896.5|89954.4|89904.4|89955.4|89905.4|89945.4|89895.4|46
1637656080000|2021-11-23 08:28:00|89954.6|89904.6|89959.1|89909.1|89960.3|89910.3|89953.1|89903.1|60
1637656090000|2021-11-23 08:28:10|89959.6|89909.6|89955.3|89905.3|89963.1|89918.2|89943.2|89905.2|62
1637656100000|2021-11-23 08:28:20|89956.2|89906.2|89954.2|89904.2|89958.3|89908.3|89953.3|89903.3|52
1637656110000|2021-11-23 08:28:30|89954.7|89904.7|89935.4|89885.4|89955.6|89905.6|89934.9|89884.9|59
1637656120000|2021-11-23 08:28:40|89935.2|89885.2|89947.8|89897.8|89951.7|89901.7|89935.2|89885.2|53
1637656130000|2021-11-23 08:28:50|89948.8|89898.8|89948.4|89898.4|89956.6|89906.6|89942.3|89892.3|65
1637656140000|2021-11-23 08:29:00|89943.8|89893.8|89944.1|89894.1|89946.1|89907.4|89929.6|89892.4|45
1637656150000|2021-11-23 08:29:10|89943.8|89893.8|89932.7|89907.7|89951.6|89912.4|89932.1|89893.8|51
1637656160000|2021-11-23 08:29:20|89945.8|89895.8|89941|89916|89954.4|89916.4|89929.6|89892|67
1637656170000|2021-11-23 08:29:30|89952.9|89902.9|89969.9|89919.9|89969.9|89922.2|89943|89902.9|62
1637656180000|2021-11-23 08:29:40|89971.9|89921.9|89976.5|89926.5|89977.5|89927.5|89964.9|89914.9|72
1637656190000|2021-11-23 08:29:50|89976.9|89926.9|89884.6|89811.5|89978.3|89928.3|89872.5|89800.1|71
1637656200000|2021-11-23 08:30:00|89877.1|89827.1|89923.7|89873.7|89923.9|89873.7|89873.9|89804.1|77
1637656210000|2021-11-23 08:30:10|89923.1|89873.1|89908.5|89858.5|89926.1|89876.1|89908|89858|74
1637656220000|2021-11-23 08:30:20|89907.7|89857.7|89928.5|89878.5|89931.1|89891.2|89907.5|89857.5|66
1637656230000|2021-11-23 08:30:30|89926.1|89876.1|89921.1|89871.1|89929.5|89879.5|89917.6|89867.6|69
1637656240000|2021-11-23 08:30:40|89918.7|89868.7|89915.2|89865.2|89921.4|89874.7|89899.7|89857|66
1637656250000|2021-11-23 08:30:50|89914.8|89864.8|89913.2|89863.2|89920.1|89870.1|89904.2|89854.2|62
1637656260000|2021-11-23 08:31:00|89916.4|89866.4|89912.8|89862.8|89917.3|89867.3|89903.5|89853.5|72
1637656270000|2021-11-23 08:31:10|89912.6|89862.6|89914.9|89864.9|89916.3|89866.3|89911.5|89861.5|58
1637656280000|2021-11-23 08:31:20|89915.1|89865.1|89911.4|89861.4|89919.9|89869.9|89910.8|89860.8|62
1637656290000|2021-11-23 08:31:30|89911.5|89861.5|89906.1|89856.1|89914.3|89864.3|89900|89850|56
1637656300000|2021-11-23 08:31:40|89906.2|89856.2|89894.8|89844.8|89907.4|89857.4|89894.6|89844.6|61
1637656310000|2021-11-23 08:31:50|89894.7|89844.7|89869.5|89819.5|89894.7|89844.7|89866.9|89816.9|74
1637656320000|2021-11-23 08:32:00|89868.4|89818.4|89868.1|89818.1|89875.7|89825.7|89867.9|89817.9|69
1637656330000|2021-11-23 08:32:10|89867.7|89817.7|89889|89839|89889|89839|89861.9|89811.9|72
1637656340000|2021-11-23 08:32:20|89888.9|89838.9|89885|89835|89894.8|89844.8|89883.3|89833.3|65
1637656350000|2021-11-23 08:32:30|89884.8|89834.8|89896.2|89846.2|89897.7|89859.7|89883.8|89834.8|63
1637656360000|2021-11-23 08:32:40|89896.3|89846.3|89895.1|89845.1|89898.6|89848.6|89894.2|89844.2|68
1637656370000|2021-11-23 08:32:50|89895|89845|89905.7|89855.7|89907.3|89857.3|89894.1|89844.1|68
1637656380000|2021-11-23 08:33:00|89904.8|89854.8|89910.6|89860.6|89921.3|89871.3|89904.5|89854.5|66
1637656390000|2021-11-23 08:33:10|89910.4|89860.4|89916.4|89866.4|89921.4|89871.4|89910|89860|66
1637656400000|2021-11-23 08:33:20|89903.5|89878.5|89915.6|89865.6|89921.4|89880.1|89902.3|89861.2|65
1637656410000|2021-11-23 08:33:30|89915.4|89865.4|89895.1|89845.1|89915.4|89865.4|89880.8|89837.7|74
1637656420000|2021-11-23 08:33:40|89895|89845|89918.6|89868.6|89919.3|89878.1|89892.5|89845|58
1637656430000|2021-11-23 08:33:50|89918.3|89868.3|89915.4|89865.4|89918.6|89868.6|89908.8|89858.8|59
1637656440000|2021-11-23 08:34:00|89915.1|89865.1|89918.6|89868.6|89919.9|89869.9|89911.2|89861.2|59
1637656450000|2021-11-23 08:34:10|89917.6|89867.6|89919.6|89869.6|89922.6|89879.2|89904.2|89864.7|69
1637656460000|2021-11-23 08:34:20|89921.2|89871.2|89929.2|89879.2|89932.3|89882.3|89921.2|89871.2|56
1637656470000|2021-11-23 08:34:30|89929.7|89879.7|89933.8|89883.8|89933.9|89891.8|89916.1|89878.1|53
1637656480000|2021-11-23 08:34:40|89933.6|89883.6|89932.8|89882.8|89941|89891|89932|89882|60
1637656490000|2021-11-23 08:34:50|89933|89883|89955.3|89905.3|89956.2|89906.2|89932.5|89882.5|66
1637656500000|2021-11-23 08:35:00|89954.5|89904.5|89939.3|89889.3|89955.8|89905.8|89939.3|89889.3|69
1637656510000|2021-11-23 08:35:10|89940.8|89890.8|89945.2|89895.2|89945.8|89906|89930.8|89888.1|69
1637656520000|2021-11-23 08:35:20|89944.8|89894.8|89949|89899|89951.9|89901.9|89944.6|89894.6|62
1637656530000|2021-11-23 08:35:30|89949.6|89899.6|89941.6|89891.6|89950.5|89900.5|89940.6|89890.6|51
1637656540000|2021-11-23 08:35:40|89941.4|89891.4|89932.3|89882.3|89943.4|89903.2|89925.5|89881.2|60
1637656550000|2021-11-23 08:35:50|89932.2|89882.2|89920.5|89870.5|89932.2|89882.2|89919.9|89869.9|60
1637656560000|2021-11-23 08:36:00|89918.9|89868.9|89924.8|89874.8|89934.4|89892.3|89917.2|89867.8|60
1637656570000|2021-11-23 08:36:10|89924.7|89874.7|89927.7|89877.7|89929.6|89879.6|89923.4|89873.4|61
1637656580000|2021-11-23 08:36:20|89927.2|89877.2|89933.2|89883.2|89937.8|89887.8|89926.7|89876.7|52
1637656590000|2021-11-23 08:36:30|89934.5|89884.5|89948.7|89898.7|89952.3|89912.9|89933.1|89883.9|67
1637656600000|2021-11-23 08:36:40|89948.4|89898.4|89957.3|89907.3|89958|89908|89948.4|89898.4|59
1637656610000|2021-11-23 08:36:50|89957.4|89907.4|89948.6|89923.6|89962.8|89926.7|89946|89905.7|65
1637656620000|2021-11-23 08:37:00|89963.3|89913.3|89981.1|89931.1|89981.7|89943.9|89951.8|89913.3|68
1637656630000|2021-11-23 08:37:10|89981.3|89931.3|89971|89921|89981.3|89942.6|89959.6|89920.5|69
1637656640000|2021-11-23 08:37:20|89971.7|89921.7|89966.6|89916.6|89973.1|89923.1|89966.3|89916.3|55
1637656650000|2021-11-23 08:37:30|89966.3|89916.3|89968|89918|89970.1|89929.1|89953.9|89915.8|48
1637656660000|2021-11-23 08:37:40|89968.1|89918.1|89962.1|89912.1|89970.8|89930.9|89950.1|89911.9|59
1637656670000|2021-11-23 08:37:50|89962|89912|89960.3|89910.3|89963|89922.5|89943.7|89904.5|60
1637656680000|2021-11-23 08:38:00|89960.7|89910.7|89957.6|89907.6|89964.4|89922.2|89946.7|89906.4|54
1637656690000|2021-11-23 08:38:10|89957.2|89907.2|89952|89927|89964.6|89927|89947.6|89907.2|55
1637656700000|2021-11-23 08:38:20|89952.3|89927.3|89973.2|89923.2|89974.8|89936.3|89950.4|89913.1|55
1637656710000|2021-11-23 08:38:30|89973.3|89923.3|89973|89923|89976.6|89926.6|89967.4|89917.4|51
1637656720000|2021-11-23 08:38:40|89972.9|89922.9|89977.5|89927.5|89978.6|89939.7|89963.5|89922.8|44
1637656730000|2021-11-23 08:38:50|89977.1|89927.1|89975.1|89925.1|89980.7|89939.4|89961.1|89923.6|48
1637656740000|2021-11-23 08:39:00|89975.2|89925.2|89965.1|89915.1|89981.1|89943.5|89956.9|89915.1|64
1637656750000|2021-11-23 08:39:10|89963|89913|89955.2|89905.2|89963.6|89918.8|89943.8|89904.2|63
1637656760000|2021-11-23 08:39:20|89955.4|89905.4|89958.2|89908.2|89959|89909|89954.9|89904.9|47
1637656770000|2021-11-23 08:39:30|89959|89909|89964|89914|89964.1|89925.6|89946.3|89908.2|53
1637656780000|2021-11-23 08:39:40|89963.6|89913.6|89948.7|89923.7|89964.3|89926.9|89947.6|89910.4|50
1637656790000|2021-11-23 08:39:50|89948.8|89923.8|89926.7|89876.7|89958.6|89924|89926.7|89876.7|47
1637656800000|2021-11-23 08:40:00|89927.2|89877.2|89929.8|89879.8|89931.8|89892.6|89910.3|89872.3|63
1637656810000|2021-11-23 08:40:10|89918|89893|89932.7|89882.7|89935.8|89897.1|89916.2|89878.4|59
1637656820000|2021-11-23 08:40:20|89933|89883|89912|89887|89933.3|89894|89912|89874.9|69
1637656830000|2021-11-23 08:40:30|89912.3|89887.3|89900|89850|89926.4|89888.4|89876.5|89838.4|70
1637656840000|2021-11-23 08:40:40|89899.9|89849.9|89892.7|89867.7|89908.2|89868.3|89884.6|89849.5|59
1637656850000|2021-11-23 08:40:50|89892.9|89867.9|89886.4|89861.4|89903.4|89867.9|89883.3|89845.4|51
1637656860000|2021-11-23 08:41:00|89887|89862|89911.9|89861.9|89911.9|89875.5|89887|89850.1|68
1637656870000|2021-11-23 08:41:10|89899.4|89874.4|89914.8|89864.8|89917.4|89879.6|89898.6|89864.4|56
1637656880000|2021-11-23 08:41:20|89914.4|89864.4|89892.6|89867.6|89916.1|89869.9|89892.6|89858|42
1637656890000|2021-11-23 08:41:30|89892.3|89867.3|89890.9|89865.9|89905.3|89867.6|89887.1|89849.4|54
1637656900000|2021-11-23 08:41:40|89891.1|89866.1|89917.4|89867.4|89917.4|89877.5|89890.1|89851.3|68
1637656910000|2021-11-23 08:41:50|89917.5|89867.5|89917.9|89867.9|89919|89883.2|89904.5|89866.3|55
1637656920000|2021-11-23 08:42:00|89918.2|89868.2|89912.4|89887.4|89924.7|89887.5|89906.6|89867.1|54
1637656930000|2021-11-23 08:42:10|89912.5|89887.5|89925.6|89875.6|89932.5|89897.3|89912.1|89874.5|60
1637656940000|2021-11-23 08:42:20|89925.4|89875.4|89909.5|89884.5|89926.3|89887.1|89909.2|89870.8|52
1637656950000|2021-11-23 08:42:30|89908.8|89883.8|89908.8|89883.8|89912.1|89887.1|89908.6|89883.6|40
1637656960000|2021-11-23 08:42:40|89909.1|89884.1|89903|89878|89920.3|89884.9|89901.4|89867.7|46
1637656970000|2021-11-23 08:42:50|89902.7|89877.7|89908|89883|89920.8|89883.5|89899.3|89863.6|60
1637656980000|2021-11-23 08:43:00|89907.3|89882.3|89901|89876|89921.3|89884.8|89900.7|89864.6|57
1637656990000|2021-11-23 08:43:10|89901.2|89876.2|89918.9|89868.9|89918.9|89876.7|89900.9|89862.9|47
1637657000000|2021-11-23 08:43:20|89918.8|89868.8|89925.3|89875.3|89930.8|89893.3|89904.1|89868.8|54
1637657010000|2021-11-23 08:43:30|89925.8|89875.8|89914.5|89889.5|89928.9|89891.6|89912.3|89873.7|56
1637657020000|2021-11-23 08:43:40|89914.2|89889.2|89908.3|89883.3|89926|89889.7|89907.8|89869.5|59
1637657030000|2021-11-23 08:43:50|89908.7|89883.7|89909.9|89884.9|89921.7|89884.9|89907.2|89867.8|58
1637657040000|2021-11-23 08:44:00|89909.7|89884.7|89911.2|89886.2|89927.5|89889|89908.9|89873.7|52
1637657050000|2021-11-23 08:44:10|89919.5|89869.5|89895.3|89870.3|89924.1|89883.5|89894.5|89856.2|66
1637657060000|2021-11-23 08:44:20|89895.5|89870.5|89889.6|89839.6|89909.5|89872.1|89874.1|89837.5|64
1637657070000|2021-11-23 08:44:30|89891|89841|89880.8|89830.8|89891.4|89853.1|89868.8|89830.8|53
1637657080000|2021-11-23 08:44:40|89871.5|89846.5|89859.7|89834.7|89881.4|89846.5|89858.4|89823.8|66
1637657090000|2021-11-23 08:44:50|89859.9|89834.9|89870.1|89820.1|89875|89838.9|89855.8|89819|61
1637657100000|2021-11-23 08:45:00|89870.4|89820.4|89886.8|89836.8|89892.3|89849.6|89859|89820.4|70
1637657110000|2021-11-23 08:45:10|89888.2|89838.2|89894|89844|89894.3|89857.2|89873.9|89836.1|65
1637657120000|2021-11-23 08:45:20|89891.9|89841.9|89884.2|89859.2|89898.1|89860.6|89875.6|89836.3|66
1637657130000|2021-11-23 08:45:30|89884.1|89859.1|89876.2|89851.2|89895.8|89860.4|89875.5|89836.9|60
1637657140000|2021-11-23 08:45:40|89876.4|89851.4|89878.8|89853.8|89891|89855.8|89874.7|89835.2|58
1637657150000|2021-11-23 08:45:50|89879|89854|89904.4|89854.4|89904.8|89866.2|89877.8|89843.4|57
1637657160000|2021-11-23 08:46:00|89891.9|89866.9|89900.3|89850.3|89912.8|89874.8|89889.5|89849.9|69
1637657170000|2021-11-23 08:46:10|89900|89850|89907.2|89857.2|89907.8|89871.5|89886|89849.5|64
1637657180000|2021-11-23 08:46:20|89907.5|89857.5|89911.7|89861.7|89913.9|89875.3|89896.2|89857.5|59
1637657190000|2021-11-23 08:46:30|89911.6|89861.6|89893.1|89868.1|89914.8|89876.2|89892.1|89855.5|52
1637657200000|2021-11-23 08:46:40|89894|89869|89895.8|89845.8|89911|89876.5|89886.6|89845.8|61
1637657210000|2021-11-23 08:46:50|89894.5|89844.5|89894.3|89844.3|89895.9|89858.3|89881.4|89843.5|42
1637657220000|2021-11-23 08:47:00|89894.1|89844.1|89900.5|89850.5|89900.8|89864.1|89881.6|89843.8|52
1637657230000|2021-11-23 08:47:10|89899.9|89849.9|89899.6|89849.6|89901.4|89865.4|89885.2|89845.9|44
1637657240000|2021-11-23 08:47:20|89899.4|89849.4|89879.2|89854.2|89899.8|89861|89878.8|89841.2|48
1637657250000|2021-11-23 08:47:30|89878.9|89853.9|89879.5|89829.5|89888|89854.6|89866.8|89829.5|41
1637657260000|2021-11-23 08:47:40|89879|89829|89865.6|89840.6|89884.3|89844.7|89864.6|89828.7|49
1637657270000|2021-11-23 08:47:50|89866.7|89841.7|89875.2|89825.2|89882|89843.7|89863.3|89824.9|50
1637657280000|2021-11-23 08:48:00|89876|89826|89892.2|89842.2|89892.5|89852|89870.6|89825|59
1637657290000|2021-11-23 08:48:10|89892.9|89842.9|89895.1|89870.1|89908.5|89872.2|89882.4|89841.1|63
1637657300000|2021-11-23 08:48:20|89895.8|89870.8|89915|89865|89916.2|89877.6|89895.1|89857.2|58
1637657310000|2021-11-23 08:48:30|89914.9|89864.9|89912|89862|89918.8|89882.5|89897.2|89861.2|68
1637657320000|2021-11-23 08:48:40|89912.3|89862.3|89897.7|89872.7|89913.6|89875.1|89896.3|89861.3|54
1637657330000|2021-11-23 08:48:50|89910.1|89860.1|89916.8|89866.8|89920.8|89884.7|89906.4|89860.1|62
1637657340000|2021-11-23 08:49:00|89917.2|89867.2|89908.3|89858.3|89917.4|89877.9|89892.1|89854.1|66
1637657350000|2021-11-23 08:49:10|89907.6|89857.6|89903.7|89853.7|89907.6|89857.6|89902.7|89852.7|47
1637657360000|2021-11-23 08:49:20|89904|89854|89891.8|89866.8|89904.7|89867.3|89890.6|89853.6|39
1637657370000|2021-11-23 08:49:30|89891.7|89866.7|89881.2|89856.2|89895.3|89866.9|89880.5|89845.3|32
1637657380000|2021-11-23 08:49:40|89879.4|89854.4|89901.4|89851.4|89909.6|89873.4|89878.9|89843|62
1637657390000|2021-11-23 08:49:50|89904.4|89854.4|89901.6|89851.6|89906.3|89868.1|89890.7|89851.6|53
1637657400000|2021-11-23 08:50:00|89900|89850|89888.9|89838.9|89900.4|89863.2|89878.2|89838.9|58
1637657410000|2021-11-23 08:50:10|89888.8|89838.8|89874|89824|89889.2|89849.6|89864.2|89823.8|62
1637657420000|2021-11-23 08:50:20|89874.9|89824.9|89863.7|89838.7|89876.9|89841.1|89858.3|89819.4|60
1637657430000|2021-11-23 08:50:30|89862.6|89837.6|89870.5|89845.5|89883.5|89847.7|89862.5|89828.3|47
1637657440000|2021-11-23 08:50:40|89870.2|89845.2|89880.4|89830.4|89885.5|89849.1|89865.4|89827.6|55
1637657450000|2021-11-23 08:50:50|89881.1|89831.1|89883.2|89833.2|89883.2|89844.9|89861.7|89825.1|62
1637657460000|2021-11-23 08:51:00|89882.9|89832.9|89868|89843|89883.6|89844.7|89867|89832.9|49
1637657470000|2021-11-23 08:51:10|89867.8|89842.8|89858.9|89833.9|89888.4|89849.9|89857.4|89820.7|56
1637657480000|2021-11-23 08:51:20|89858.8|89833.8|89855.1|89830.1|89867.6|89834.6|89854.5|89817.2|47
1637657490000|2021-11-23 08:51:30|89855.3|89830.3|89874|89849|89888.1|89851.4|89855.3|89819.4|60
1637657500000|2021-11-23 08:51:40|89875.2|89850.2|89881.5|89856.5|89895.2|89856.5|89869.8|89832.4|61
1637657510000|2021-11-23 08:51:50|89880.1|89855.1|89877.2|89827.2|89893.3|89856.5|89868.6|89827.2|67
1637657520000|2021-11-23 08:52:00|89878|89828|89901|89851|89901.7|89864.4|89873|89825.9|74
1637657530000|2021-11-23 08:52:10|89901.7|89851.7|89887|89862|89901.7|89862.8|89885.7|89843.9|56
1637657540000|2021-11-23 08:52:20|89886.8|89861.8|89907.2|89857.2|89908.5|89871.6|89886.8|89849.9|64
1637657550000|2021-11-23 08:52:30|89906.9|89856.9|89919.1|89869.1|89919.6|89880.5|89902.9|89856.5|64
1637657560000|2021-11-23 08:52:40|89919.2|89869.2|89906.9|89881.9|89920.3|89882.7|89903.6|89863.4|64
1637657570000|2021-11-23 08:52:50|89907.1|89882.1|89913.4|89888.4|89926|89888.6|89906.4|89872.6|56
1637657580000|2021-11-23 08:53:00|89925|89875|89928.6|89878.6|89936.8|89896|89920.5|89874.1|55
1637657590000|2021-11-23 08:53:10|89928.5|89878.5|89929.3|89879.3|89932.7|89894.1|89916.8|89877.8|54
1637657600000|2021-11-23 08:53:20|89929.1|89879.1|89930.9|89880.9|89932.2|89888.7|89913.7|89874.2|66
1637657610000|2021-11-23 08:53:30|89931.2|89881.2|89939.2|89889.2|89939.2|89895|89916.5|89875.7|66
1637657620000|2021-11-23 08:53:40|89938.1|89888.1|89939.1|89889.1|89941.5|89904.7|89922.7|89881.6|68
1637657630000|2021-11-23 08:53:50|89938.8|89888.8|89952.8|89902.8|89954|89914.8|89937.9|89888.8|50
1637657640000|2021-11-23 08:54:00|89952.3|89902.3|89945.6|89895.6|89954|89914.7|89935.4|89895|50
1637657650000|2021-11-23 08:54:10|89945.5|89895.5|89939.8|89889.8|89950.5|89904.8|89928.1|89888.1|55
1637657660000|2021-11-23 08:54:20|89939.5|89889.5|89933.9|89883.9|89944.2|89900.4|89923.2|89883.1|67
1637657670000|2021-11-23 08:54:30|89934|89884|89921.9|89896.9|89937.1|89898.4|89919.4|89883.4|58
1637657680000|2021-11-23 08:54:40|89920.9|89895.9|89926.1|89876.1|89933.4|89897.1|89920.7|89875.4|57
1637657690000|2021-11-23 08:54:50|89926.7|89876.7|89933.9|89883.9|89935|89894.9|89918.2|89875.9|55
1637657700000|2021-11-23 08:55:00|89936.2|89886.2|89947.1|89897.1|89947.9|89905|89929.6|89886.2|59
1637657710000|2021-11-23 08:55:10|89947|89897|89964|89914|89964|89914|89946.6|89896.6|55
1637657720000|2021-11-23 08:55:20|89963.3|89913.3|89972.9|89922.9|89974.3|89933.1|89948.5|89912.4|67
1637657730000|2021-11-23 08:55:30|89973.5|89923.5|89966.9|89916.9|89973.5|89923.5|89965.8|89915.8|58
1637657740000|2021-11-23 08:55:40|89966.6|89916.6|89964.1|89914.1|89967.1|89926.6|89951.5|89910.6|56
1637657750000|2021-11-23 08:55:50|89964.7|89914.7|89960.9|89910.9|89967.4|89917.4|89959.2|89909.2|55
1637657760000|2021-11-23 08:56:00|89961.9|89911.9|89974.6|89924.6|89975.5|89925.5|89961.3|89911.3|55
1637657770000|2021-11-23 08:56:10|89974.5|89924.5|89967.9|89917.9|89974.6|89924.6|89966.7|89916.7|58
1637657780000|2021-11-23 08:56:20|89967.3|89917.3|89955.5|89930.5|89969.1|89932.5|89951.9|89913|60
1637657790000|2021-11-23 08:56:30|89956.3|89931.3|89953.7|89928.7|89969.9|89932.1|89947.8|89910.4|64
1637657800000|2021-11-23 08:56:40|89952.3|89927.3|89972.1|89922.1|89973.6|89934.2|89952.3|89918.7|52
1637657810000|2021-11-23 08:56:50|89972.4|89922.4|89972.1|89922.1|89973.9|89923.9|89967.9|89917.9|64
1637657820000|2021-11-23 08:57:00|89971.9|89921.9|89970.3|89920.3|89972.4|89936.1|89957.8|89919|47
1637657830000|2021-11-23 08:57:10|89970.1|89920.1|89969.7|89919.7|89971.6|89933.9|89954|89916.5|51
1637657840000|2021-11-23 08:57:20|89969.9|89919.9|89970.9|89920.9|89974.4|89924.4|89969.9|89919.9|50
1637657850000|2021-11-23 08:57:30|89970.7|89920.7|89961.8|89911.8|89970.8|89925.9|89948.8|89906.8|64
1637657860000|2021-11-23 08:57:40|89961.5|89911.5|89988.5|89938.5|89989.8|89940.5|89961.5|89911.5|63
1637657870000|2021-11-23 08:57:50|89986.8|89936.8|89985|89935|89989.2|89939.2|89982|89932|48
1637657880000|2021-11-23 08:58:00|89984.9|89934.9|89967.2|89917.2|89984.9|89943.6|89962.2|89917.2|62
1637657890000|2021-11-23 08:58:10|89967.5|89917.5|89959.6|89909.6|89967.5|89921.2|89945.4|89907.1|55
1637657900000|2021-11-23 08:58:20|89959.4|89909.4|89962.3|89912.3|89962.6|89912.6|89959.4|89909.4|37
1637657910000|2021-11-23 08:58:30|89962.2|89912.2|89956.4|89906.4|89963.2|89913.2|89955.2|89905.2|40
1637657920000|2021-11-23 08:58:40|89956.6|89906.6|89959.7|89909.7|89959.7|89916.9|89941|89903|38
1637657930000|2021-11-23 08:58:50|89959.8|89909.8|89944.3|89894.3|89961.2|89923.4|89932.7|89892.3|62
1637657940000|2021-11-23 08:59:00|89943.3|89893.3|89940.5|89890.5|89945.3|89906|89931|89887.8|58
1637657950000|2021-11-23 08:59:10|89927|89902|89940.9|89890.9|89942.7|89902.8|89926.2|89888.7|55
1637657960000|2021-11-23 08:59:20|89929.8|89904.8|89939.6|89889.6|89942.8|89904.8|89927.5|89888.3|48
1637657970000|2021-11-23 08:59:30|89940.3|89890.3|89923.5|89873.5|89940.7|89890.7|89922.7|89872.7|69
1637657980000|2021-11-23 08:59:40|89924|89874|89926.8|89876.8|89927.5|89877.5|89922.8|89872.8|50
1637657990000|2021-11-23 08:59:50|89926.6|89876.6|89931.2|89881.2|89931.2|89881.2|89926.4|89876.4|58
1637658000000|2021-11-23 09:00:00|89931.1|89881.1|89927.4|89877.4|89931.1|89881.1|89920.9|89870.9|72
1637658010000|2021-11-23 09:00:10|89927.7|89877.7|89923.7|89873.7|89927.7|89877.7|89921.9|89871.9|58
1637658020000|2021-11-23 09:00:20|89924.1|89874.1|89907.9|89857.9|89924.1|89874.1|89892.6|89854.6|64
1637658030000|2021-11-23 09:00:30|89907.8|89857.8|89910.3|89860.3|89912.8|89862.8|89896.9|89846.9|74
1637658040000|2021-11-23 09:00:40|89909.8|89859.8|89902.6|89852.6|89910.2|89860.2|89900.4|89850.4|65
1637658050000|2021-11-23 09:00:50|89904.5|89854.5|89905.2|89855.2|89907.5|89857.5|89901.8|89851.8|64
1637658060000|2021-11-23 09:01:00|89904.8|89854.8|89902.5|89852.5|89907.6|89857.6|89901.2|89851.2|55
1637658070000|2021-11-23 09:01:10|89903|89853|89898|89848|89910.6|89867.9|89890.8|89847.3|71
1637658080000|2021-11-23 09:01:20|89898.5|89848.5|89899.9|89849.9|89901.3|89851.3|89896.7|89846.7|37
1637658090000|2021-11-23 09:01:30|89900.4|89850.4|89889.1|89839.1|89901.8|89859.3|89883|89838|64
1637658100000|2021-11-23 09:01:40|89889.5|89839.5|89897.2|89847.2|89904.7|89854.7|89889.2|89839.2|65
1637658110000|2021-11-23 09:01:50|89897.8|89847.8|89883.3|89833.3|89903.3|89853.3|89882.7|89832.7|66
1637658120000|2021-11-23 09:02:00|89883.6|89833.6|89908.2|89858.2|89908.2|89864.9|89882|89833.6|70
1637658130000|2021-11-23 09:02:10|89908.3|89858.3|89890.6|89865.6|89908.4|89866.4|89884.9|89846.1|59
1637658140000|2021-11-23 09:02:20|89890.5|89865.5|89899.7|89849.7|89903.2|89866.2|89890.5|89849.7|57
1637658150000|2021-11-23 09:02:30|89900.2|89850.2|89894.1|89844.1|89900.2|89861.1|89881.2|89837.5|75
1637658160000|2021-11-23 09:02:40|89894.4|89844.4|89882.5|89857.5|89898.8|89860|89882.1|89843.6|64
1637658170000|2021-11-23 09:02:50|89881.9|89856.9|89893.4|89843.4|89895.5|89859.2|89881.6|89841.1|48
1637658180000|2021-11-23 09:03:00|89895.1|89845.1|89889.8|89839.8|89900.2|89850.2|89889|89839|65
1637658190000|2021-11-23 09:03:10|89876.6|89851.6|89890.4|89840.4|89891.4|89851.6|89876.6|89838.1|58
1637658200000|2021-11-23 09:03:20|89890.7|89840.7|89892.3|89842.3|89894.6|89856.8|89875.7|89840.5|57
1637658210000|2021-11-23 09:03:30|89891.9|89841.9|89893.2|89843.2|89894.7|89844.7|89890.7|89840.7|47
1637658220000|2021-11-23 09:03:40|89893.5|89843.5|89896.7|89846.7|89897.5|89858.9|89879.7|89840.8|56
1637658230000|2021-11-23 09:03:50|89894.5|89844.5|89881.2|89856.2|89897.5|89859|89879.1|89841.9|54
1637658240000|2021-11-23 09:04:00|89880.7|89855.7|89904.7|89854.7|89905.5|89869.9|89880.7|89847.3|60
1637658250000|2021-11-23 09:04:10|89905|89855|89886.5|89861.5|89908.3|89868.1|89884.8|89848.9|60
1637658260000|2021-11-23 09:04:20|89886.8|89861.8|89882.2|89857.2|89900.4|89863.8|89882.2|89844.6|42
1637658270000|2021-11-23 09:04:30|89882.6|89857.6|89883.2|89858.2|89894.9|89859|89880.8|89842.9|51
1637658280000|2021-11-23 09:04:40|89882.2|89857.2|89880.7|89855.7|89896.1|89859.9|89880.6|89842.7|50
1637658290000|2021-11-23 09:04:50|89880.4|89855.4|89887|89862|89897.1|89865.1|89880.2|89845.5|49
1637658300000|2021-11-23 09:05:00|89886.8|89861.8|89902.8|89877.8|89923.7|89888.1|89886.8|89850.6|71
1637658310000|2021-11-23 09:05:10|89903.2|89878.2|89908.6|89858.6|89916.9|89879.8|89896.2|89857.8|65
1637658320000|2021-11-23 09:05:20|89908.4|89858.4|89912.6|89862.6|89913.4|89863.4|89908.4|89858.4|40
1637658330000|2021-11-23 09:05:30|89913.4|89863.4|89903.2|89853.2|89913.4|89863.4|89887.6|89851.4|61
1637658340000|2021-11-23 09:05:40|89902|89852|89891.2|89866.2|89906.5|89867.6|89888.6|89852|46
1637658350000|2021-11-23 09:05:50|89891.4|89866.4|89900|89875|89912.1|89876.6|89891|89853.8|58
1637658360000|2021-11-23 09:06:00|89899.3|89874.3|89917.9|89867.9|89921|89879.8|89899.3|89862.5|63
1637658370000|2021-11-23 09:06:10|89917.7|89867.7|89920.7|89870.7|89923|89884.1|89903.5|89867.7|57
1637658380000|2021-11-23 09:06:20|89920|89870|89929.2|89879.2|89929.9|89892.7|89911.9|89868.8|57
1637658390000|2021-11-23 09:06:30|89929.4|89879.4|89928.5|89878.5|89930.6|89892|89908.6|89873.9|65
1637658400000|2021-11-23 09:06:40|89928.3|89878.3|89909|89884|89931.1|89889|89908.7|89874.2|37
1637658410000|2021-11-23 09:06:50|89909.4|89884.4|89911.1|89886.1|89926.7|89890|89908.7|89870.3|53
1637658420000|2021-11-23 09:07:00|89911.5|89886.5|89923.1|89873.1|89925|89887|89905.7|89869.6|61
1637658430000|2021-11-23 09:07:10|89922.6|89872.6|89932.6|89882.6|89932.6|89892.4|89909.6|89872.4|50
1637658440000|2021-11-23 09:07:20|89932.7|89882.7|89931.6|89881.6|89934|89896.9|89912|89878.3|61
1637658450000|2021-11-23 09:07:30|89933|89883|89927.3|89877.3|89933|89887.8|89911|89875|44
1637658460000|2021-11-23 09:07:40|89927.8|89877.8|89947.1|89897.1|89947.8|89906.9|89916|89877.2|60
1637658470000|2021-11-23 09:07:50|89946.4|89896.4|89936.8|89911.8|89952|89913.7|89934.8|89896.4|52
1637658480000|2021-11-23 09:08:00|89937|89912|89951.4|89901.4|89951.8|89912.8|89934.9|89898.4|53
1637658490000|2021-11-23 09:08:10|89949.1|89899.1|89934.4|89909.4|89950.2|89910.2|89927.7|89891.9|59
1637658500000|2021-11-23 09:08:20|89949.7|89899.7|89937.1|89887.1|89949.7|89906.5|89923.8|89886.1|60
1637658510000|2021-11-23 09:08:30|89936.9|89886.9|89909|89884|89937.6|89899.5|89903.3|89865.2|58
1637658520000|2021-11-23 09:08:40|89909.3|89884.3|89908.7|89883.7|89910.4|89885.4|89908|89883|39
1637658530000|2021-11-23 09:08:50|89908.4|89883.4|89922.2|89872.2|89923.4|89885.7|89908.3|89871.3|38
1637658540000|2021-11-23 09:09:00|89920.3|89870.3|89911.3|89861.3|89923.1|89884.5|89901.3|89861.3|53
1637658550000|2021-11-23 09:09:10|89909|89859|89904.3|89854.3|89909|89859|89899.1|89849.1|58
1637658560000|2021-11-23 09:09:20|89904|89854|89878.6|89853.6|89904.3|89857.5|89878.6|89842.5|60
1637658570000|2021-11-23 09:09:30|89879.5|89854.5|89899|89849|89902.1|89862|89879.4|89841.7|53
1637658580000|2021-11-23 09:09:40|89900.3|89850.3|89879.7|89854.7|89900.3|89856.8|89876.8|89840.7|57
1637658590000|2021-11-23 09:09:50|89880.4|89855.4|89884.7|89834.7|89886.5|89855.4|89862.1|89828.4|60
1637658600000|2021-11-23 09:10:00|89883.8|89833.8|89865.9|89840.9|89884.3|89840.9|89862.5|89829.1|61
1637658610000|2021-11-23 09:10:10|89868|89843|89863.4|89838.4|89883.2|89843.4|89862.4|89825.5|60
1637658620000|2021-11-23 09:10:20|89862.1|89837.1|89845.7|89820.7|89863|89838|89825.1|89787.1|71
1637658630000|2021-11-23 09:10:30|89845.5|89820.5|89862.6|89812.6|89862.6|89822.3|89841.8|89805|54
1637658640000|2021-11-23 09:10:40|89861.9|89811.9|89851.8|89826.8|89864.6|89827|89847.1|89811.9|48
1637658650000|2021-11-23 09:10:50|89853.2|89828.2|89850.6|89825.6|89865|89828.2|89849.8|89810.5|56
1637658660000|2021-11-23 09:11:00|89850.2|89825.2|89873.9|89823.9|89874.3|89836.2|89850.2|89816.1|57
1637658670000|2021-11-23 09:11:10|89877.4|89827.4|89874|89824|89878.4|89828.4|89872.6|89822.6|51
1637658680000|2021-11-23 09:11:20|89873.9|89823.9|89848.9|89823.9|89874.2|89832.6|89846.8|89809.7|52
1637658690000|2021-11-23 09:11:30|89848.5|89823.5|89847.5|89822.5|89849.9|89824.9|89845.8|89820.8|55
1637658700000|2021-11-23 09:11:40|89847.6|89822.6|89860.6|89810.6|89862.3|89824|89845|89807.8|58
1637658710000|2021-11-23 09:11:50|89860.5|89810.5|89861.8|89811.8|89864.8|89826.5|89845.3|89809.8|58
1637658720000|2021-11-23 09:12:00|89859.9|89809.9|89846.8|89821.8|89861.3|89824.2|89844.9|89809.5|62
1637658730000|2021-11-23 09:12:10|89847.1|89822.1|89855.1|89830.1|89867.7|89831.4|89846.6|89810.1|55
1637658740000|2021-11-23 09:12:20|89853.1|89828.1|89857.5|89832.5|89870.4|89832.5|89852.8|89817|51
1637658750000|2021-11-23 09:12:30|89858.9|89833.9|89865.7|89815.7|89866.3|89836.9|89850.6|89815.3|57
1637658760000|2021-11-23 09:12:40|89866|89816|89847.9|89822.9|89868.8|89830.4|89847.6|89810.2|50
1637658770000|2021-11-23 09:12:50|89848.1|89823.1|89849.8|89824.8|89861.9|89825.6|89846.8|89811.1|51
1637658780000|2021-11-23 09:13:00|89850.1|89825.1|89860.6|89810.6|89861.9|89825.6|89840.9|89804.5|50
1637658790000|2021-11-23 09:13:10|89857.8|89807.8|89819.8|89794.8|89857.8|89818.7|89813.9|89776.5|68
1637658800000|2021-11-23 09:13:20|89819.4|89794.4|89809.3|89784.3|89828.2|89798.2|89809|89771.6|64
1637658810000|2021-11-23 09:13:30|89811.8|89786.8|89811.3|89786.3|89825.3|89787.5|89809.6|89770.7|53
1637658820000|2021-11-23 09:13:40|89811.8|89786.8|89818.1|89768.1|89822.8|89788.3|89807.5|89768.1|47
1637658830000|2021-11-23 09:13:50|89818.2|89768.2|89817.9|89767.9|89819.1|89779.3|89804.3|89763.8|47
1637658840000|2021-11-23 09:14:00|89817.7|89767.7|89801.1|89776.1|89819.7|89783.2|89801|89763.7|56
1637658850000|2021-11-23 09:14:10|89801.4|89776.4|89810.5|89760.5|89815.5|89776.9|89797.1|89759.3|65
1637658860000|2021-11-23 09:14:20|89807.6|89757.6|89803|89753|89808.9|89768.7|89790.1|89751.4|47
1637658870000|2021-11-23 09:14:30|89802.9|89752.9|89793.2|89768.2|89808|89770.2|89791.7|89749.1|54
1637658880000|2021-11-23 09:14:40|89793.3|89768.3|89813.8|89763.8|89813.8|89776.9|89793.3|89752.8|51
1637658890000|2021-11-23 09:14:50|89813.9|89763.9|89818.7|89768.7|89818.7|89783.8|89800.2|89762|47
1637658900000|2021-11-23 09:15:00|89818.9|89768.9|89819.7|89769.7|89819.8|89780.3|89804.5|89764.9|57
1637658910000|2021-11-23 09:15:10|89819.9|89769.9|89845.3|89820.3|89859.2|89820.6|89811.5|89769.8|60
1637658920000|2021-11-23 09:15:20|89860.7|89810.7|89849.1|89824.1|89861.7|89825.9|89842.2|89803.9|57
1637658930000|2021-11-23 09:15:30|89849.7|89824.7|89857.3|89807.3|89862.6|89825.5|89846.6|89806.6|41
1637658940000|2021-11-23 09:15:40|89857.5|89807.5|89837.2|89812.2|89858.4|89819.6|89837.2|89796.8|53
1637658950000|2021-11-23 09:15:50|89837.9|89812.9|89850.6|89800.6|89852.5|89816.7|89835|89797.7|60
1637658960000|2021-11-23 09:16:00|89851.3|89801.3|89847.7|89797.7|89856.1|89819.5|89834.3|89797.4|55
1637658970000|2021-11-23 09:16:10|89848|89798|89859.8|89809.8|89861.4|89822.9|89840.9|89798|55
1637658980000|2021-11-23 09:16:20|89858.5|89808.5|89844.8|89794.8|89860.6|89822.6|89830.7|89794.2|55
1637658990000|2021-11-23 09:16:30|89845.2|89795.2|89833.7|89783.7|89845.2|89796.5|89817.2|89780.5|55
1637659000000|2021-11-23 09:16:40|89833.9|89783.9|89830.9|89805.9|89839.7|89807.6|89823.9|89782.5|56
1637659010000|2021-11-23 09:16:50|89831.1|89806.1|89842.1|89792.1|89844.5|89806.1|89830.5|89791.3|47
1637659020000|2021-11-23 09:17:00|89842.7|89792.7|89843.8|89793.8|89845.9|89795.9|89841.4|89791.4|41
1637659030000|2021-11-23 09:17:10|89843.7|89793.7|89830.6|89780.6|89844.1|89801.5|89825.4|89777.5|54
1637659040000|2021-11-23 09:17:20|89830.8|89780.8|89826.2|89776.2|89836.5|89790.5|89815.1|89775.7|58
1637659050000|2021-11-23 09:17:30|89826|89776|89805.7|89780.7|89826|89788.9|89805|89767|65
1637659060000|2021-11-23 09:17:40|89818.5|89768.5|89806|89781|89821|89781.4|89805.6|89767.4|39
1637659070000|2021-11-23 09:17:50|89818.6|89768.6|89827.8|89777.8|89827.8|89788.6|89806.5|89768.6|44
1637659080000|2021-11-23 09:18:00|89829.9|89779.9|89821.6|89771.6|89832.8|89792.9|89812.4|89771.6|58
1637659090000|2021-11-23 09:18:10|89820.9|89770.9|89825.4|89775.4|89826.2|89787.3|89805.3|89766.5|56
1637659100000|2021-11-23 09:18:20|89825.9|89775.9|89825.9|89775.9|89828.4|89788.1|89809.9|89771.5|52
1637659110000|2021-11-23 09:18:30|89825.5|89775.5|89831.1|89781.1|89832.5|89794.4|89809.6|89774.3|56
1637659120000|2021-11-23 09:18:40|89830.2|89780.2|89827.9|89777.9|89830.2|89780.2|89826.1|89776.1|47
1637659130000|2021-11-23 09:18:50|89829.8|89779.8|89814.9|89789.9|89830.1|89792.4|89813.2|89776.3|58
1637659140000|2021-11-23 09:19:00|89814.6|89789.6|89826.2|89776.2|89827.8|89791.5|89808.3|89773.2|59
1637659150000|2021-11-23 09:19:10|89826|89776|89838.9|89788.9|89838.9|89790.4|89813.4|89775.2|55
1637659160000|2021-11-23 09:19:20|89838.4|89788.4|89808.6|89783.6|89838.4|89802.1|89808.6|89772.6|61
1637659170000|2021-11-23 09:19:30|89823.5|89773.5|89829.8|89779.8|89831.1|89794|89811.3|89773.1|49
1637659180000|2021-11-23 09:19:40|89830.7|89780.7|89831.1|89781.1|89836.1|89793.5|89814.9|89779|47
1637659190000|2021-11-23 09:19:50|89830.3|89780.3|89825.8|89775.8|89832.4|89782.4|89824.8|89774.8|53
1637659200000|2021-11-23 09:20:00|89825.9|89775.9|89836.9|89786.9|89836.9|89798.5|89814.6|89775.8|53
1637659210000|2021-11-23 09:20:10|89836.6|89786.6|89876.4|89826.4|89876.4|89826.4|89825.7|89786.5|74
1637659220000|2021-11-23 09:20:20|89876.1|89826.1|89856.7|89831.7|89877.4|89839.1|89856.7|89817.9|64
1637659230000|2021-11-23 09:20:30|89857.3|89832.3|89868.9|89818.9|89868.9|89835.8|89850.6|89816.9|59
1637659240000|2021-11-23 09:20:40|89869.1|89819.1|89863|89813|89869.1|89829.9|89850.8|89812.5|56
1637659250000|2021-11-23 09:20:50|89862.9|89812.9|89847.9|89822.9|89863.3|89826.8|89847.2|89810.7|48
1637659260000|2021-11-23 09:21:00|89861.8|89811.8|89868.4|89818.4|89869.4|89829.9|89848.5|89811.1|53
1637659270000|2021-11-23 09:21:10|89868.3|89818.3|89862.7|89837.7|89874.8|89837.7|89854.7|89818.3|48
1637659280000|2021-11-23 09:21:20|89862.3|89837.3|89874.5|89824.5|89874.6|89837.3|89857.7|89819.5|53
1637659290000|2021-11-23 09:21:30|89863.3|89838.3|89895.1|89845.1|89896.1|89846.1|89860.5|89822.9|58
1637659300000|2021-11-23 09:21:40|89895|89845|89886.6|89836.6|89895|89852.3|89873|89836.5|57
1637659310000|2021-11-23 09:21:50|89886.5|89836.5|89880|89830|89886.5|89843.4|89866.9|89827.4|44
1637659320000|2021-11-23 09:22:00|89880.5|89830.5|89887.1|89837.1|89887.1|89849.3|89870.5|89830.5|46
1637659330000|2021-11-23 09:22:10|89886.9|89836.9|89886.8|89836.8|89888.8|89838.8|89886|89836|57
1637659340000|2021-11-23 09:22:20|89885.5|89835.5|89882.7|89832.7|89888.3|89851.6|89870.6|89830.8|48
1637659350000|2021-11-23 09:22:30|89883.1|89833.1|89887.7|89837.7|89892.1|89854.1|89875.5|89832.4|62
1637659360000|2021-11-23 09:22:40|89887.5|89837.5|89868.7|89843.7|89887.5|89849|89867|89834.6|45
1637659370000|2021-11-23 09:22:50|89868.5|89843.5|89879.5|89854.5|89886.8|89855.5|89867.2|89830.2|49
1637659380000|2021-11-23 09:23:00|89877.7|89852.7|89873.1|89848.1|89891.6|89853.9|89872.9|89838.3|49
1637659390000|2021-11-23 09:23:10|89872.6|89847.6|89885.9|89835.9|89887.8|89852.6|89871.9|89833.7|51
1637659400000|2021-11-23 09:23:20|89884.8|89834.8|89872.7|89847.7|89894.1|89853.6|89870.3|89834.8|55
1637659410000|2021-11-23 09:23:30|89872.4|89847.4|89867|89842|89883.5|89848.5|89866.7|89830|51
1637659420000|2021-11-23 09:23:40|89867.4|89842.4|89883|89833|89884.7|89847.1|89867.1|89832.9|41
1637659430000|2021-11-23 09:23:50|89869.2|89844.2|89851.3|89826.3|89870.8|89845.8|89850.5|89825.5|50
1637659440000|2021-11-23 09:24:00|89850.6|89825.6|89833.7|89808.7|89859.2|89825.6|89832.3|89802.1|72
1637659450000|2021-11-23 09:24:10|89833|89808|89847.8|89797.8|89849|89814.8|89831.9|89794.9|56
1637659460000|2021-11-23 09:24:20|89848.7|89798.7|89840.5|89815.5|89850.9|89817.2|89835.1|89797.5|40
1637659470000|2021-11-23 09:24:30|89840.2|89815.2|89844.5|89819.5|89857.1|89819.6|89839|89803.1|43
1637659480000|2021-11-23 09:24:40|89844|89819|89841.5|89816.5|89845.1|89820.1|89838.8|89813.8|48
1637659490000|2021-11-23 09:24:50|89840.9|89815.9|89846|89821|89848.8|89823.8|89840.4|89815.4|33
1637659500000|2021-11-23 09:25:00|89846.1|89821.1|89845.8|89820.8|89846.5|89821.5|89840.4|89815.4|48
1637659510000|2021-11-23 09:25:10|89844.3|89819.3|89833.2|89808.2|89845.6|89820.6|89829.6|89804.6|56
1637659520000|2021-11-23 09:25:20|89833.1|89808.1|89833|89808|89833.1|89808.1|89829.9|89804.9|38
1637659530000|2021-11-23 09:25:30|89832.9|89807.9|89839.2|89814.2|89839.9|89814.9|89832.6|89807.6|32
1637659540000|2021-11-23 09:25:40|89839.5|89814.5|89844.1|89819.1|89845.4|89820.4|89838|89813|46
1637659550000|2021-11-23 09:25:50|89844.3|89819.3|89849.1|89824.1|89850.6|89825.6|89843.3|89818.3|45
1637659560000|2021-11-23 09:26:00|89849.3|89824.3|89845.7|89820.7|89849.4|89824.4|89844.1|89819.1|48
1637659570000|2021-11-23 09:26:10|89846.2|89821.2|89845.6|89820.6|89861.2|89824.9|89842.6|89810.3|56
1637659580000|2021-11-23 09:26:20|89845.5|89820.5|89846.6|89821.6|89848.5|89823.5|89842.2|89817.2|51
1637659590000|2021-11-23 09:26:30|89846.5|89821.5|89842.3|89817.3|89846.6|89821.6|89841.5|89816.5|45
1637659600000|2021-11-23 09:26:40|89845.4|89820.4|89838.6|89813.6|89846|89821|89837.9|89812.9|51
1637659610000|2021-11-23 09:26:50|89839|89814|89839.8|89814.8|89840.3|89815.3|89837.2|89812.2|39
1637659620000|2021-11-23 09:27:00|89839.9|89814.9|89842.1|89817.1|89843.9|89818.9|89839.9|89814.9|39
1637659630000|2021-11-23 09:27:10|89841.8|89816.8|89838.1|89813.1|89842.4|89817.4|89836.6|89811.6|38
1637659640000|2021-11-23 09:27:20|89838|89813|89837.4|89812.4|89838.5|89813.5|89836|89811|41
1637659650000|2021-11-23 09:27:30|89837.3|89812.3|89848.6|89823.6|89848.8|89823.8|89837.3|89812.3|42
1637659660000|2021-11-23 09:27:40|89847.1|89822.1|89858.3|89808.3|89858.3|89823.3|89841.6|89808.3|41
1637659670000|2021-11-23 09:27:50|89857.9|89807.9|89844.2|89819.2|89859.5|89819.6|89844.2|89806.4|38
1637659680000|2021-11-23 09:28:00|89844.4|89819.4|89844.7|89819.7|89844.9|89819.9|89841.7|89816.7|44
1637659690000|2021-11-23 09:28:10|89844.3|89819.3|89821.2|89796.2|89845.4|89820.4|89820.8|89785.1|59
1637659700000|2021-11-23 09:28:20|89821.6|89796.6|89826.9|89801.9|89835.9|89801.9|89820.8|89783.5|44
1637659710000|2021-11-23 09:28:30|89825.6|89800.6|89841.2|89791.2|89843|89805.4|89825.6|89790.2|27
1637659720000|2021-11-23 09:28:40|89841.7|89791.7|89824.7|89799.7|89841.7|89801.9|89823.2|89789|31
1637659730000|2021-11-23 09:28:50|89824.2|89799.2|89835|89785|89837.7|89802.7|89822.3|89783.3|40
1637659740000|2021-11-23 09:29:00|89834.8|89784.8|89821.2|89796.2|89834.8|89799.9|89817.7|89780.7|55
1637659750000|2021-11-23 09:29:10|89821.1|89796.1|89822.3|89797.3|89823.1|89798.1|89815.9|89790.9|43
1637659760000|2021-11-23 09:29:20|89822.2|89797.2|89824.6|89799.6|89825.9|89800.9|89819.1|89794.1|52
1637659770000|2021-11-23 09:29:30|89825.4|89800.4|89818.2|89793.2|89840.1|89804.1|89816.9|89780.7|61
1637659780000|2021-11-23 09:29:40|89818.1|89793.1|89832.5|89807.5|89833.4|89808.4|89818.1|89793.1|60
1637659790000|2021-11-23 09:29:50|89832.1|89807.1|89844.5|89819.5|89859.6|89825.3|89830.2|89805.2|54
1637659800000|2021-11-23 09:30:00|89843.7|89818.7|89851.7|89801.7|89852.2|89819.7|89832.5|89794|70
1637659810000|2021-11-23 09:30:10|89850.9|89800.9|89852.7|89802.7|89852.7|89813.4|89835|89794.4|66
1637659820000|2021-11-23 09:30:20|89841.4|89816.4|89866.1|89816.1|89869.3|89833.1|89841.4|89803.6|61
1637659830000|2021-11-23 09:30:30|89865.9|89815.9|89852.6|89827.6|89866.8|89829.6|89847.6|89810.7|56
1637659840000|2021-11-23 09:30:40|89852.7|89827.7|89871.6|89821.6|89872.6|89828.4|89851.6|89815|51
1637659850000|2021-11-23 09:30:50|89871.9|89821.9|89860|89835|89871.9|89835.5|89853.6|89816.6|48
1637659860000|2021-11-23 09:31:00|89859.2|89834.2|89844.6|89819.6|89871.4|89834.2|89844.6|89814.5|64
1637659870000|2021-11-23 09:31:10|89843.8|89818.8|89859.2|89809.2|89863.9|89830|89840.2|89808.2|62
1637659880000|2021-11-23 09:31:20|89860.3|89810.3|89854.5|89829.5|89870.2|89831.2|89847.9|89807.6|54
1637659890000|2021-11-23 09:31:30|89854.3|89829.3|89869.1|89819.1|89870.7|89834|89853.3|89819.1|51
1637659900000|2021-11-23 09:31:40|89869.2|89819.2|89857.9|89832.9|89871.1|89833.8|89855.9|89818.4|39
1637659910000|2021-11-23 09:31:50|89857.6|89832.6|89849.2|89824.2|89859.3|89834.3|89849.2|89824.2|37
1637659920000|2021-11-23 09:32:00|89849.6|89824.6|89858.6|89833.6|89868.8|89834.4|89849.5|89817.9|58
1637659930000|2021-11-23 09:32:10|89859.3|89834.3|89860.4|89835.4|89876.6|89839|89858.6|89825.5|40
1637659940000|2021-11-23 09:32:20|89860.3|89835.3|89851.5|89826.5|89866.9|89835.3|89851.3|89815.9|54
1637659950000|2021-11-23 09:32:30|89851.9|89826.9|89850.5|89825.5|89863.2|89827.9|89848.8|89813.1|42
1637659960000|2021-11-23 09:32:40|89849.7|89824.7|89865.3|89815.3|89867.4|89829.3|89849.7|89814.7|35
1637659970000|2021-11-23 09:32:50|89865.6|89815.6|89850.8|89825.8|89865.9|89826.1|89846.6|89812.5|56
1637659980000|2021-11-23 09:33:00|89850.9|89825.9|89861.7|89836.7|89879.9|89843.3|89850.9|89818|58
1637659990000|2021-11-23 09:33:10|89862.3|89837.3|89867.4|89842.4|89869.4|89844.4|89862|89837|48
1637660000000|2021-11-23 09:33:20|89867.5|89842.5|89870.1|89845.1|89877|89852|89861.3|89836.3|56
1637660010000|2021-11-23 09:33:30|89870.4|89845.4|89865.9|89840.9|89871.6|89846.6|89860.1|89835.1|47
1637660020000|2021-11-23 09:33:40|89867.6|89842.6|89858.9|89833.9|89868.1|89843.1|89858.9|89833.9|51
1637660030000|2021-11-23 09:33:50|89859.2|89834.2|89851.1|89826.1|89859.2|89834.2|89850.8|89825.8|49
1637660040000|2021-11-23 09:34:00|89850.1|89825.1|89852.9|89827.9|89857.4|89832.4|89847.9|89822.9|49
1637660050000|2021-11-23 09:34:10|89852.5|89827.5|89845.2|89820.2|89859.8|89828.3|89844.6|89809.8|45
1637660060000|2021-11-23 09:34:20|89844.8|89819.8|89850|89825|89851.2|89826.2|89841.8|89816.8|56
1637660070000|2021-11-23 09:34:30|89850.5|89825.5|89852.2|89827.2|89854.1|89829.1|89849.9|89824.9|42
1637660080000|2021-11-23 09:34:40|89853.3|89828.3|89854.8|89829.8|89856.9|89831.9|89853.2|89828.2|46
1637660090000|2021-11-23 09:34:50|89855.2|89830.2|89855.8|89830.8|89855.8|89830.8|89852.3|89827.3|35
1637660100000|2021-11-23 09:35:00|89855.7|89830.7|89864.2|89814.2|89866.1|89830.7|89847.6|89810.4|52
1637660110000|2021-11-23 09:35:10|89864.1|89814.1|89848.3|89823.3|89864.4|89824.2|89840.8|89814.1|60
1637660120000|2021-11-23 09:35:20|89847.9|89822.9|89850.4|89825.4|89861.9|89825.4|89846.2|89808.4|49
1637660130000|2021-11-23 09:35:30|89850.2|89825.2|89856.6|89831.6|89870.5|89833.1|89850.2|89815.7|52
1637660140000|2021-11-23 09:35:40|89856.9|89831.9|89844.8|89819.8|89869.8|89831.9|89843.7|89809.2|44
1637660150000|2021-11-23 09:35:50|89845.4|89820.4|89861.2|89811.2|89864.7|89827.2|89844.2|89811.2|47
1637660160000|2021-11-23 09:36:00|89848.9|89823.9|89866.5|89816.5|89869.3|89833.6|89848.5|89816.5|38
1637660170000|2021-11-23 09:36:10|89855.1|89830.1|89869.7|89819.7|89871.1|89835.1|89851.1|89819.7|47
1637660180000|2021-11-23 09:36:20|89869.8|89819.8|89862.4|89837.4|89873.7|89837.4|89856.3|89818.4|26
1637660190000|2021-11-23 09:36:30|89861.9|89836.9|89868.2|89843.2|89874.5|89843.2|89861.5|89824|42
1637660200000|2021-11-23 09:36:40|89868.3|89843.3|89867.3|89842.3|89883.4|89849.1|89867.3|89829.5|50
1637660210000|2021-11-23 09:36:50|89868.4|89843.4|89867.8|89842.8|89884.5|89848.5|89865.2|89829.8|55
1637660220000|2021-11-23 09:37:00|89868.5|89843.5|89866.6|89841.6|89871|89846|89866.6|89841.6|48
1637660230000|2021-11-23 09:37:10|89866.7|89841.7|89867.2|89842.2|89879.8|89846.2|89865|89827.9|52
1637660240000|2021-11-23 09:37:20|89866.7|89841.7|89867.3|89842.3|89867.8|89842.8|89864|89839|38
1637660250000|2021-11-23 09:37:30|89867.7|89842.7|89851|89826|89870.3|89845.3|89851|89826|46
1637660260000|2021-11-23 09:37:40|89850.6|89825.6|89859.5|89834.5|89861.4|89836.4|89850.6|89825.6|55
1637660270000|2021-11-23 09:37:50|89859.1|89834.1|89869.3|89819.3|89869.4|89835.2|89855.3|89816.9|41
1637660280000|2021-11-23 09:38:00|89869.2|89819.2|89870.6|89845.6|89883.1|89846.2|89858.5|89818.7|52
1637660290000|2021-11-23 09:38:10|89870.3|89845.3|89862|89837|89885.3|89846.7|89862|89828.8|63
1637660300000|2021-11-23 09:38:20|89862.2|89837.2|89852.2|89827.2|89869.5|89839.3|89851.9|89812.4|63
1637660310000|2021-11-23 09:38:30|89851.7|89826.7|89857.9|89832.9|89868.7|89833.5|89848.9|89816.9|54
1637660320000|2021-11-23 09:38:40|89858.4|89833.4|89859.1|89834.1|89867.7|89834.1|89854.1|89817.7|51
1637660330000|2021-11-23 09:38:50|89858.7|89833.7|89876.2|89851.2|89888|89852|89856.5|89822.7|53
1637660340000|2021-11-23 09:39:00|89876.1|89851.1|89865.6|89840.6|89883|89851.3|89865.6|89828.3|68
1637660350000|2021-11-23 09:39:10|89865.4|89840.4|89866.9|89841.9|89880.2|89842.3|89864.7|89828.4|46
1637660360000|2021-11-23 09:39:20|89866.4|89841.4|89861.5|89836.5|89879.7|89841.4|89859.4|89821.8|51
1637660370000|2021-11-23 09:39:30|89861.2|89836.2|89869.4|89844.4|89870.3|89845.3|89858.8|89833.8|50
1637660380000|2021-11-23 09:39:40|89868.4|89843.4|89884.3|89834.3|89886.7|89848.1|89868.4|89830.5|54
1637660390000|2021-11-23 09:39:50|89884.2|89834.2|89877.2|89827.2|89884.2|89841.3|89863.3|89826|61
1637660400000|2021-11-23 09:40:00|89876.9|89826.9|89869.1|89844.1|89877.4|89844.1|89860.2|89824.4|62
1637660410000|2021-11-23 09:40:10|89867.3|89842.3|89884.6|89834.6|89884.9|89846.7|89864.9|89826.6|36
1637660420000|2021-11-23 09:40:20|89884.1|89834.1|89905.7|89855.7|89906.9|89868.8|89875.1|89833.9|62
1637660430000|2021-11-23 09:40:30|89905.1|89855.1|89886.5|89861.5|89906.6|89862.2|89885.5|89847.8|51
1637660440000|2021-11-23 09:40:40|89885.8|89860.8|89880.6|89855.6|89887.6|89862.6|89880.5|89855.5|54
1637660450000|2021-11-23 09:40:50|89880.3|89855.3|89876.4|89851.4|89880.6|89855.6|89874.4|89849.4|37
1637660460000|2021-11-23 09:41:00|89876.5|89851.5|89880.9|89855.9|89894|89856.6|89874.7|89843.3|46
1637660470000|2021-11-23 09:41:10|89880.2|89855.2|89873|89848|89890.4|89855.4|89872.1|89833.9|45
1637660480000|2021-11-23 09:41:20|89884.4|89834.4|89866.5|89841.5|89885.5|89848.9|89864.4|89827.9|48
1637660490000|2021-11-23 09:41:30|89868|89843|89885.1|89835.1|89885.9|89849.2|89866.8|89832.2|46
1637660500000|2021-11-23 09:41:40|89885|89835|89888.3|89838.3|89888.3|89838.3|89879.3|89829.3|53
1637660510000|2021-11-23 09:41:50|89888.1|89838.1|89891.2|89841.2|89897.5|89860.9|89880|89837.4|55
1637660520000|2021-11-23 09:42:00|89890.2|89840.2|89895.1|89845.1|89895.4|89853.7|89877.2|89839.1|52
1637660530000|2021-11-23 09:42:10|89895.4|89845.4|89895.3|89845.3|89896.7|89846.7|89894.4|89844.4|33
1637660540000|2021-11-23 09:42:20|89896.4|89846.4|89899.7|89849.7|89903|89862.1|89887.1|89846.4|50
1637660550000|2021-11-23 09:42:30|89887.7|89862.7|89907.8|89857.8|89911.9|89876.3|89887.7|89853.8|48
1637660560000|2021-11-23 09:42:40|89908.4|89858.4|89908.8|89858.8|89910.2|89860.2|89907.9|89857.9|31
1637660570000|2021-11-23 09:42:50|89911.7|89861.7|89892.8|89867.8|89918.7|89881.6|89892.8|89861.7|43
1637660580000|2021-11-23 09:43:00|89891.9|89866.9|89901.2|89876.2|89913.2|89877.1|89887.6|89850.1|51
1637660590000|2021-11-23 09:43:10|89902.9|89877.9|89893.8|89868.8|89917.7|89880.6|89893.8|89860.4|44
1637660600000|2021-11-23 09:43:20|89893.5|89868.5|89894.1|89869.1|89911.9|89871.6|89891.2|89854.5|50
1637660610000|2021-11-23 09:43:30|89895.1|89870.1|89889.5|89864.5|89907.2|89870.2|89889.3|89853.3|46
1637660620000|2021-11-23 09:43:40|89889.4|89864.4|89912.2|89862.2|89912.2|89869.3|89887.8|89853.4|59
1637660630000|2021-11-23 09:43:50|89914.4|89864.4|89900.3|89875.3|89914.7|89877.4|89896.4|89861.3|57
1637660640000|2021-11-23 09:44:00|89899.8|89874.8|89905.4|89880.4|89916.9|89882.5|89899.6|89865.9|50
1637660650000|2021-11-23 09:44:10|89917.7|89867.7|89909|89884|89918|89884.4|89904.5|89867.1|55
1637660660000|2021-11-23 09:44:20|89908.9|89883.9|89907.4|89882.4|89909.3|89884.3|89904.3|89879.3|49
1637660670000|2021-11-23 09:44:30|89907.2|89882.2|89907.7|89882.7|89908.9|89883.9|89902.6|89877.6|46
1637660680000|2021-11-23 09:44:40|89907.9|89882.9|89923|89898|89930.7|89898.5|89907.9|89880|52
1637660690000|2021-11-23 09:44:50|89922.9|89897.9|89928.1|89903.1|89928.5|89903.5|89922.9|89897.9|58
1637660700000|2021-11-23 09:45:00|89929.1|89904.1|89933.5|89908.5|89938.3|89913.3|89928.9|89903.9|63
1637660710000|2021-11-23 09:45:10|89933.7|89908.7|89925.4|89900.4|89934.7|89909.7|89923|89898|55
1637660720000|2021-11-23 09:45:20|89925.7|89900.7|89933.1|89883.1|89938.8|89900.7|89922.6|89883|53
1637660730000|2021-11-23 09:45:30|89933.7|89883.7|89934.9|89884.9|89935.9|89885.9|89931.6|89881.6|49
1637660740000|2021-11-23 09:45:40|89934.7|89884.7|89925.1|89875.1|89935.5|89894.2|89912.9|89874.3|49
1637660750000|2021-11-23 09:45:50|89924.9|89874.9|89929.7|89879.7|89929.7|89891.2|89913.8|89874|45
1637660760000|2021-11-23 09:46:00|89930.1|89880.1|89915.8|89890.8|89930.7|89894.8|89914.6|89876.8|55
1637660770000|2021-11-23 09:46:10|89915.7|89890.7|89922.5|89872.5|89927.7|89890.7|89907.8|89870.6|44
1637660780000|2021-11-23 09:46:20|89922.1|89872.1|89911.1|89886.1|89925.3|89887.9|89910.2|89870.7|47
1637660790000|2021-11-23 09:46:30|89913.9|89888.9|89922.4|89872.4|89929.7|89894|89910.7|89871.4|43
1637660800000|2021-11-23 09:46:40|89923.2|89873.2|89918.4|89868.4|89923.2|89885|89906.2|89867.9|44
1637660810000|2021-11-23 09:46:50|89918.1|89868.1|89918.8|89868.8|89919.5|89869.5|89918.1|89868.1|28
1637660820000|2021-11-23 09:47:00|89918.3|89868.3|89913.6|89863.6|89918.8|89881.5|89901.1|89863.1|31
1637660830000|2021-11-23 09:47:10|89913.2|89863.2|89901.9|89876.9|89915|89876.9|89898.4|89860.4|58
1637660840000|2021-11-23 09:47:20|89901.7|89876.7|89897.3|89872.3|89902.9|89877.9|89897.3|89872.3|37
1637660850000|2021-11-23 09:47:30|89897.4|89872.4|89907|89857|89910.2|89872.6|89893.7|89852.9|47
1637660860000|2021-11-23 09:47:40|89907.3|89857.3|89896.1|89871.1|89907.8|89872.4|89893.1|89856.8|41
1637660870000|2021-11-23 09:47:50|89897.3|89872.3|89885.3|89860.3|89907.5|89873.6|89884.4|89845.7|52
1637660880000|2021-11-23 09:48:00|89885.9|89860.9|89887.7|89837.7|89899.4|89861.2|89875|89836.8|60
1637660890000|2021-11-23 09:48:10|89887.9|89837.9|89888.1|89838.1|89891.4|89852.8|89874.7|89837|65
1637660900000|2021-11-23 09:48:20|89888.2|89838.2|89881.7|89856.7|89889.9|89857.4|89878.3|89838.2|53
1637660910000|2021-11-23 09:48:30|89882.3|89857.3|89882.3|89857.3|89898|89860.7|89881.4|89844.7|44
1637660920000|2021-11-23 09:48:40|89882.2|89857.2|89882.1|89857.1|89899.8|89862|89881|89843.5|58
1637660930000|2021-11-23 09:48:50|89881.7|89856.7|89885.3|89860.3|89886.1|89861.1|89881.7|89856.7|36
1637660940000|2021-11-23 09:49:00|89885.4|89860.4|89885.8|89860.8|89909.4|89872.2|89885|89854.5|62
1637660950000|2021-11-23 09:49:10|89885.7|89860.7|89893.8|89868.8|89903.7|89868.8|89885.2|89849|52
1637660960000|2021-11-23 09:49:20|89893.9|89868.9|89901.5|89876.5|89914.5|89876.5|89893.9|89857|45
1637660970000|2021-11-23 09:49:30|89901.6|89876.6|89912.8|89862.8|89913.3|89876.7|89901.3|89862.5|26
1637660980000|2021-11-23 09:49:40|89913|89863|89914.4|89864.4|89917.8|89881.2|89902.7|89863|47
1637660990000|2021-11-23 09:49:50|89914.5|89864.5|89912|89862|89917|89879.3|89899|89861.6|47
1637661000000|2021-11-23 09:50:00|89912.5|89862.5|89912.4|89862.4|89912.5|89873.9|89894.7|89856.7|46
1637661010000|2021-11-23 09:50:10|89899.5|89874.5|89900.2|89875.2|89913.4|89877.6|89898.2|89859.9|52
1637661020000|2021-11-23 09:50:20|89900.3|89875.3|89900.8|89875.8|89911.8|89875.9|89897.5|89860.5|38
1637661030000|2021-11-23 09:50:30|89900.5|89875.5|89904.7|89879.7|89906.6|89881.6|89898.8|89873.8|35
1637661040000|2021-11-23 09:50:40|89904.5|89879.5|89903.6|89878.6|89919.5|89884.1|89901.8|89863.8|53
1637661050000|2021-11-23 09:50:50|89903.8|89878.8|89903.7|89878.7|89907.3|89882.3|89903.6|89878.6|39
1637661060000|2021-11-23 09:51:00|89903.4|89878.4|89901.1|89876.1|89913.3|89879.3|89899.9|89863.1|53
1637661070000|2021-11-23 09:51:10|89900.7|89875.7|89898.5|89873.5|89900.8|89875.8|89898.4|89873.4|35
1637661080000|2021-11-23 09:51:20|89898.6|89873.6|89900.5|89875.5|89900.7|89875.7|89898.6|89873.6|25
1637661090000|2021-11-23 09:51:30|89900.9|89875.9|89901.2|89876.2|89902.1|89877.1|89900.4|89875.4|26
1637661100000|2021-11-23 09:51:40|89901.3|89876.3|89911.9|89861.9|89912.7|89877|89898.4|89861.9|39
1637661110000|2021-11-23 09:51:50|89912.3|89862.3|89893.3|89868.3|89912.7|89873.9|89893.1|89856.4|39
1637661120000|2021-11-23 09:52:00|89893.4|89868.4|89910.3|89860.3|89910.3|89873.3|89893.4|89860.3|32
1637661130000|2021-11-23 09:52:10|89899.1|89874.1|89898.2|89873.2|89899.1|89874.1|89896|89871|43
1637661140000|2021-11-23 09:52:20|89897.8|89872.8|89895.5|89870.5|89909.3|89873.4|89894.2|89858.6|37
1637661150000|2021-11-23 09:52:30|89895.2|89870.2|89896.8|89846.8|89906.8|89870.2|89888.3|89846.3|55
1637661160000|2021-11-23 09:52:40|89896.4|89846.4|89881.5|89856.5|89897|89859.9|89880.6|89845.4|37
1637661170000|2021-11-23 09:52:50|89881.6|89856.6|89881.7|89856.7|89882.9|89857.9|89881.4|89856.4|25
1637661180000|2021-11-23 09:53:00|89882.2|89857.2|89889.3|89864.3|89901.9|89864.6|89882|89845.6|45
1637661190000|2021-11-23 09:53:10|89888.5|89863.5|89894.4|89844.4|89897.3|89863.5|89883.8|89841|47
1637661200000|2021-11-23 09:53:20|89894.6|89844.6|89883.9|89858.9|89897.4|89859.8|89882.1|89844.3|48
1637661210000|2021-11-23 09:53:30|89883.4|89858.4|89884.5|89859.5|89898.4|89861.7|89882|89846.7|44
1637661220000|2021-11-23 09:53:40|89884.4|89859.4|89894.1|89869.1|89905.1|89869.6|89884.1|89845.9|42
1637661230000|2021-11-23 09:53:50|89894.2|89869.2|89908.7|89858.7|89908.7|89869.3|89891.6|89853.4|44
1637661240000|2021-11-23 09:54:00|89907.6|89857.6|89911.2|89861.2|89911.4|89874.2|89896|89857.2|34
1637661250000|2021-11-23 09:54:10|89911.1|89861.1|89909.1|89859.1|89912.3|89862.3|89908.6|89858.6|39
1637661260000|2021-11-23 09:54:20|89908.9|89858.9|89905.6|89855.6|89908.9|89869.9|89892.8|89854.9|37
1637661270000|2021-11-23 09:54:30|89905.8|89855.8|89904.4|89854.4|89907.6|89870.4|89891.5|89854.4|42
1637661280000|2021-11-23 09:54:40|89904.6|89854.6|89889.3|89864.3|89906|89867.8|89888.8|89853.2|30
1637661290000|2021-11-23 09:54:50|89889.1|89864.1|89903.2|89853.2|89903.8|89864.9|89889.1|89850.4|32
1637661300000|2021-11-23 09:55:00|89902.9|89852.9|89898|89873|89910.4|89873|89892.4|89852.4|44
1637661310000|2021-11-23 09:55:10|89898.1|89873.1|89904.9|89854.9|89907.5|89873.5|89895.3|89854.9|37
1637661320000|2021-11-23 09:55:20|89904.6|89854.6|89893.2|89868.2|89907|89868.4|89892.8|89851.7|50
1637661330000|2021-11-23 09:55:30|89893.9|89868.9|89899.6|89874.6|89909.7|89875.3|89891.6|89858.7|45
1637661340000|2021-11-23 09:55:40|89899.7|89874.7|89900.9|89875.9|89900.9|89875.9|89898.4|89873.4|31
1637661350000|2021-11-23 09:55:50|89900.8|89875.8|89895|89870|89909.5|89876|89894.3|89859.5|48
1637661360000|2021-11-23 09:56:00|89895.4|89870.4|89914.7|89864.7|89915.3|89877.3|89894.1|89863.6|33
1637661370000|2021-11-23 09:56:10|89914.8|89864.8|89902.5|89852.5|89914.9|89867.8|89890.9|89851.6|60
1637661380000|2021-11-23 09:56:20|89902.4|89852.4|89900.8|89850.8|89904.5|89867.1|89891.6|89849.6|35
1637661390000|2021-11-23 09:56:30|89900.7|89850.7|89898.9|89848.9|89901|89851|89898.1|89848.1|26
1637661400000|2021-11-23 09:56:40|89897.6|89847.6|89895.6|89845.6|89900.4|89862|89887|89844.3|44
1637661410000|2021-11-23 09:56:50|89895.7|89845.7|89885.1|89860.1|89898.4|89860.3|89884.8|89843.9|47
1637661420000|2021-11-23 09:57:00|89885|89860|89883.8|89858.8|89899.7|89862.6|89881|89846.1|58
1637661430000|2021-11-23 09:57:10|89883.7|89858.7|89885.2|89860.2|89885.7|89860.7|89883.3|89858.3|32
1637661440000|2021-11-23 09:57:20|89885.3|89860.3|89888.2|89863.2|89891.1|89866.1|89884.4|89859.4|35
1637661450000|2021-11-23 09:57:30|89888.5|89863.5|89881|89856|89897.3|89864|89875|89837.4|55
1637661460000|2021-11-23 09:57:40|89880.5|89855.5|89880.4|89855.4|89881.2|89856.2|89878.6|89853.6|37
1637661470000|2021-11-23 09:57:50|89880.3|89855.3|89880.4|89855.4|89881.7|89856.7|89880.2|89855.2|23
1637661480000|2021-11-23 09:58:00|89880.1|89855.1|89890.1|89840.1|89890.9|89856.6|89876.8|89838.9|43
1637661490000|2021-11-23 09:58:10|89890.2|89840.2|89875.6|89850.6|89890.8|89850.6|89874.5|89837.1|37
1637661500000|2021-11-23 09:58:20|89874.8|89849.8|89870.4|89845.4|89881.7|89852.4|89866.1|89828.5|45
1637661510000|2021-11-23 09:58:30|89870.7|89845.7|89868.9|89843.9|89883.7|89845.8|89868.9|89832.9|33
1637661520000|2021-11-23 09:58:40|89869.6|89844.6|89871|89846|89872.2|89847.2|89869.6|89844.6|32
1637661530000|2021-11-23 09:58:50|89871.2|89846.2|89873.1|89848.1|89873.1|89848.1|89869.7|89844.7|29
1637661540000|2021-11-23 09:59:00|89873.2|89848.2|89868.9|89843.9|89887.6|89851.3|89868.7|89831.9|49
1637661550000|2021-11-23 09:59:10|89869.3|89844.3|89860.5|89835.5|89880.4|89846|89859.7|89822.1|50
1637661560000|2021-11-23 09:59:20|89860.1|89835.1|89855.7|89830.7|89869.2|89835.3|89853.7|89815.3|50
1637661570000|2021-11-23 09:59:30|89855.8|89830.8|89854.7|89829.7|89870|89834.1|89854.7|89815.9|54
1637661580000|2021-11-23 09:59:40|89854.1|89829.1|89847.3|89822.3|89867.5|89829.3|89845.4|89809.8|57
1637661590000|2021-11-23 09:59:50|89847|89822|89841.7|89816.7|89856.4|89822.4|89838.2|89799.1|51
1637661600000|2021-11-23 10:00:00|89841.6|89816.6|89850.2|89825.2|89864.3|89826.2|89841.6|89803.6|59
1637661610000|2021-11-23 10:00:10|89862.6|89812.6|89864.6|89814.6|89864.6|89829|89848.7|89808.7|59
1637661620000|2021-11-23 10:00:20|89865.5|89815.5|89870.7|89820.7|89874.3|89830.5|89854.5|89812.5|57
1637661630000|2021-11-23 10:00:30|89870.8|89820.8|89853.5|89828.5|89870.8|89833.3|89853.4|89816.7|50
1637661640000|2021-11-23 10:00:40|89854|89829|89849.4|89824.4|89866.8|89829.6|89848.8|89812.3|48
1637661650000|2021-11-23 10:00:50|89849.1|89824.1|89833.6|89808.6|89850|89824.1|89833.5|89800|64
1637661660000|2021-11-23 10:01:00|89832.4|89807.4|89847.4|89797.4|89848.3|89810.1|89827.8|89792.2|54
1637661670000|2021-11-23 10:01:10|89835.4|89810.4|89842|89817|89852.5|89817.4|89835.2|89799.1|49
1637661680000|2021-11-23 10:01:20|89855.1|89805.1|89845|89820|89856.9|89822.6|89844.8|89805|51
1637661690000|2021-11-23 10:01:30|89844.8|89819.8|89843.3|89818.3|89857.3|89820.9|89841.8|89804.2|36
1637661700000|2021-11-23 10:01:40|89842.9|89817.9|89839|89814|89842.9|89817.9|89837.4|89812.4|56
1637661710000|2021-11-23 10:01:50|89839.2|89814.2|89838.2|89813.2|89841.8|89816.8|89837.4|89812.4|55
1637661720000|2021-11-23 10:02:00|89838.3|89813.3|89831.7|89806.7|89845.9|89815.7|89831.3|89795.5|52
1637661730000|2021-11-23 10:02:10|89831.6|89806.6|89825.6|89800.6|89831.6|89806.6|89824.4|89799.4|62
1637661740000|2021-11-23 10:02:20|89825.5|89800.5|89825.5|89800.5|89826.3|89801.3|89824.5|89799.5|45
1637661750000|2021-11-23 10:02:30|89825.6|89800.6|89827.6|89802.6|89845.7|89808.8|89825.6|89792.9|58
1637661760000|2021-11-23 10:02:40|89827.7|89802.7|89823.1|89798.1|89839.1|89803.1|89822.2|89786.4|51
1637661770000|2021-11-23 10:02:50|89823.2|89798.2|89824.1|89799.1|89836.8|89799.1|89822|89784.6|32
1637661780000|2021-11-23 10:03:00|89824.3|89799.3|89831.7|89781.7|89841.5|89807.1|89818|89781.5|50
1637661790000|2021-11-23 10:03:10|89831.2|89781.2|89802.8|89777.8|89831.8|89786.5|89798.4|89762.8|55
1637661800000|2021-11-23 10:03:20|89803|89778|89795.8|89770.8|89814.4|89778.5|89795.5|89757|41
1637661810000|2021-11-23 10:03:30|89795.5|89770.5|89800.8|89775.8|89814.7|89777.5|89795.5|89763.1|40
1637661820000|2021-11-23 10:03:40|89800.9|89775.9|89801.2|89776.2|89802.6|89777.6|89800.6|89775.6|24
1637661830000|2021-11-23 10:03:50|89801.3|89776.3|89817.9|89767.9|89819.2|89781.2|89801.2|89767|34
1637661840000|2021-11-23 10:04:00|89817.7|89767.7|89802.6|89777.6|89817.7|89781.3|89802.6|89767.2|28
1637661850000|2021-11-23 10:04:10|89802.7|89777.7|89796.6|89771.6|89808.3|89777.8|89791|89757.4|54
1637661860000|2021-11-23 10:04:20|89796.8|89771.8|89821.2|89771.2|89821.5|89782.6|89795.4|89770.3|45
1637661870000|2021-11-23 10:04:30|89821|89771|89801.6|89776.6|89821|89784.3|89801.2|89767.1|50
1637661880000|2021-11-23 10:04:40|89801.7|89776.7|89801|89776|89803|89778|89799.6|89774.6|37
1637661890000|2021-11-23 10:04:50|89801.5|89776.5|89800.5|89775.5|89801.6|89776.6|89800.1|89775.1|32
1637661900000|2021-11-23 10:05:00|89800.4|89775.4|89809.1|89759.1|89809.9|89776.1|89797.4|89758.6|37
1637661910000|2021-11-23 10:05:10|89809|89759|89813|89763|89816.6|89779.2|89800|89759|37
1637661920000|2021-11-23 10:05:20|89812.8|89762.8|89799|89774|89815.5|89774.6|89798.7|89761.8|43
1637661930000|2021-11-23 10:05:30|89799.1|89774.1|89802.6|89777.6|89803.6|89778.6|89799|89774|41
1637661940000|2021-11-23 10:05:40|89807.5|89782.5|89804.7|89779.7|89810.6|89785.6|89804.4|89779.4|47
1637661950000|2021-11-23 10:05:50|89804.9|89779.9|89822.4|89772.4|89822.5|89786|89804|89766.9|37
1637661960000|2021-11-23 10:06:00|89822.5|89772.5|89812.4|89787.4|89823.5|89788.9|89810.1|89772.5|38
1637661970000|2021-11-23 10:06:10|89813|89788|89812.1|89787.1|89813.3|89788.3|89811.3|89786.3|30
1637661980000|2021-11-23 10:06:20|89811.8|89786.8|89812.4|89787.4|89816.5|89791.5|89810.9|89785.9|37
1637661990000|2021-11-23 10:06:30|89812.2|89787.2|89811.9|89786.9|89812.3|89787.3|89810.9|89785.9|37
1637662000000|2021-11-23 10:06:40|89812.1|89787.1|89812.1|89787.1|89812.7|89787.7|89810.9|89785.9|34
1637662010000|2021-11-23 10:06:50|89812.3|89787.3|89806|89781|89812.3|89787.3|89806|89781|42
1637662020000|2021-11-23 10:07:00|89805.8|89780.8|89800.3|89775.3|89808.1|89783.1|89795.6|89770.6|50
1637662030000|2021-11-23 10:07:10|89800.2|89775.2|89798.1|89773.1|89800.2|89775.2|89797.5|89772.5|27
1637662040000|2021-11-23 10:07:20|89799.1|89774.1|89799.8|89774.8|89814.8|89777.5|89795.1|89761.8|51
1637662050000|2021-11-23 10:07:30|89799.7|89774.7|89798.7|89773.7|89804.3|89779.3|89798.3|89773.3|45
1637662060000|2021-11-23 10:07:40|89797.8|89772.8|89799.9|89774.9|89800.6|89775.6|89797.5|89772.5|37
1637662070000|2021-11-23 10:07:50|89799.7|89774.7|89800.2|89775.2|89802|89777|89799.4|89774.4|35
1637662080000|2021-11-23 10:08:00|89800|89775|89815.9|89790.9|89816.9|89791.9|89799.2|89774.2|47
1637662090000|2021-11-23 10:08:10|89815.8|89790.8|89812.5|89787.5|89829.8|89792.6|89811.3|89779.4|38
1637662100000|2021-11-23 10:08:20|89812|89787|89825.5|89775.5|89825.5|89788.1|89810.8|89774.2|32
1637662110000|2021-11-23 10:08:30|89825.3|89775.3|89818.7|89768.7|89828.3|89790.8|89806.3|89768.2|39
1637662120000|2021-11-23 10:08:40|89819.1|89769.1|89811.3|89761.3|89819.1|89775.4|89798.1|89761.3|53
1637662130000|2021-11-23 10:08:50|89811.2|89761.2|89800.3|89775.3|89811.4|89776.3|89799.1|89761.2|41
1637662140000|2021-11-23 10:09:00|89800.4|89775.4|89795.4|89770.4|89800.5|89775.5|89793.9|89768.9|35
1637662150000|2021-11-23 10:09:10|89795.5|89770.5|89799.9|89774.9|89802.3|89777.3|89795.4|89770.4|52
1637662160000|2021-11-23 10:09:20|89800.2|89775.2|89799.5|89774.5|89801.1|89776.1|89798.8|89773.8|45
1637662170000|2021-11-23 10:09:30|89799.6|89774.6|89805.1|89755.1|89808.6|89775.7|89791.5|89755.1|47
1637662180000|2021-11-23 10:09:40|89805.3|89755.3|89805|89755|89807|89771.6|89790.4|89753.7|42
1637662190000|2021-11-23 10:09:50|89805.3|89755.3|89791.1|89766.1|89807|89767.3|89788|89751.8|54
1637662200000|2021-11-23 10:10:00|89791|89766|89785.4|89760.4|89801.4|89766.7|89785.4|89751.4|55
1637662210000|2021-11-23 10:10:10|89785.8|89760.8|89798.8|89748.8|89799.8|89763.5|89785.2|89747.4|45
1637662220000|2021-11-23 10:10:20|89799.3|89749.3|89801.5|89776.5|89803.3|89778.3|89788.2|89748.4|52
1637662230000|2021-11-23 10:10:30|89801.3|89776.3|89806.3|89756.3|89810.9|89777.3|89793.7|89756.3|61
1637662240000|2021-11-23 10:10:40|89806.1|89756.1|89793.2|89768.2|89806.6|89770.3|89793.2|89756.1|42
1637662250000|2021-11-23 10:10:50|89793.3|89768.3|89795.7|89770.7|89796.5|89771.5|89792.5|89767.5|52
1637662260000|2021-11-23 10:11:00|89795.3|89770.3|89794.1|89769.1|89796.6|89771.6|89790.8|89765.8|39
1637662270000|2021-11-23 10:11:10|89793.8|89768.8|89800.2|89775.2|89809.2|89776.6|89793.5|89756.5|35
1637662280000|2021-11-23 10:11:20|89802.6|89777.6|89800.8|89775.8|89817.8|89778.2|89800|89761.9|47
1637662290000|2021-11-23 10:11:30|89801|89776|89812.9|89762.9|89812.9|89777.1|89799.6|89761.3|31
1637662300000|2021-11-23 10:11:40|89812.8|89762.8|89803.3|89778.3|89815.3|89778.6|89798.5|89759.2|41
1637662310000|2021-11-23 10:11:50|89802.6|89777.6|89821.7|89771.7|89823.6|89778.8|89802.3|89765.7|30
1637662320000|2021-11-23 10:12:00|89821.6|89771.6|89803.7|89778.7|89821.9|89779|89803.2|89765.7|36
1637662330000|2021-11-23 10:12:10|89804.1|89779.1|89820.1|89770.1|89821.2|89780.9|89803.1|89769.2|21
1637662340000|2021-11-23 10:12:20|89820.3|89770.3|89806.7|89781.7|89820.3|89782.2|89805.9|89769.7|32
1637662350000|2021-11-23 10:12:30|89806.6|89781.6|89805.4|89780.4|89821.5|89786|89805.4|89771|28
1637662360000|2021-11-23 10:12:40|89805.2|89780.2|89819.6|89769.6|89820.9|89780.8|89803.2|89765.9|36
1637662370000|2021-11-23 10:12:50|89819.9|89769.9|89813.9|89788.9|89821|89788.9|89807.3|89769.9|32
1637662380000|2021-11-23 10:13:00|89811.4|89786.4|89808|89783|89822.5|89786.4|89808|89770.5|35
1637662390000|2021-11-23 10:13:10|89808.6|89783.6|89809.1|89784.1|89820.6|89784.3|89805.6|89769.6|34
1637662400000|2021-11-23 10:13:20|89809.2|89784.2|89818.2|89768.2|89818.2|89784.2|89805.4|89768.2|26
1637662410000|2021-11-23 10:13:30|89819.6|89769.6|89808.9|89783.9|89819.6|89784.9|89808|89769.6|35
1637662420000|2021-11-23 10:13:40|89809.1|89784.1|89812.5|89787.5|89814.2|89789.2|89809.1|89784.1|29
1637662430000|2021-11-23 10:13:50|89812.6|89787.6|89814.4|89789.4|89814.6|89789.6|89811.5|89786.5|22
1637662440000|2021-11-23 10:14:00|89814.3|89789.3|89811|89786|89814.3|89789.3|89810.7|89785.7|29
1637662450000|2021-11-23 10:14:10|89810.8|89785.8|89809.8|89784.8|89812.7|89787.7|89809.3|89784.3|38
1637662460000|2021-11-23 10:14:20|89810.2|89785.2|89808.2|89783.2|89810.4|89785.4|89808.1|89783.1|24
1637662470000|2021-11-23 10:14:30|89807.9|89782.9|89802.8|89777.8|89809.5|89784.5|89801.5|89776.5|37
1637662480000|2021-11-23 10:14:40|89802.6|89777.6|89796.7|89771.7|89802.6|89777.6|89795.6|89770.6|39
1637662490000|2021-11-23 10:14:50|89796.4|89771.4|89786.2|89761.2|89803.4|89771.7|89785.4|89752.6|59
1637662500000|2021-11-23 10:15:00|89786.7|89761.7|89775.1|89725.1|89802.2|89766|89767.5|89723.6|54
1637662510000|2021-11-23 10:15:10|89774.9|89724.9|89765.6|89715.6|89774.9|89724.9|89763.1|89713.1|63
1637662520000|2021-11-23 10:15:20|89765.7|89715.7|89755.7|89705.7|89766.3|89721.1|89741.7|89705.4|52
1637662530000|2021-11-23 10:15:30|89755.4|89705.4|89763.2|89713.2|89766.7|89722.7|89746.2|89703|58
1637662540000|2021-11-23 10:15:40|89762.2|89712.2|89747.3|89722.3|89763|89724.4|89745.6|89708.2|36
1637662550000|2021-11-23 10:15:50|89747.1|89722.1|89743.6|89718.6|89747.8|89722.8|89743.5|89718.5|36
1637662560000|2021-11-23 10:16:00|89743.7|89718.7|89737.4|89712.4|89759.3|89722|89737.4|89705.3|52
1637662570000|2021-11-23 10:16:10|89735.4|89710.4|89736.8|89711.8|89739.5|89714.5|89735.4|89710.4|34
1637662580000|2021-11-23 10:16:20|89736.9|89711.9|89739.1|89714.1|89742.4|89717.4|89733.1|89708.1|52
1637662590000|2021-11-23 10:16:30|89738.7|89713.7|89737.1|89712.1|89740.2|89715.2|89735.3|89710.3|45
1637662600000|2021-11-23 10:16:40|89735.4|89710.4|89733.8|89708.8|89737.7|89712.7|89733.5|89708.5|33
1637662610000|2021-11-23 10:16:50|89733.3|89708.3|89732.6|89707.6|89746.4|89713.6|89728.7|89694.1|51
1637662620000|2021-11-23 10:17:00|89733.1|89708.1|89732.6|89707.6|89733.2|89708.2|89731.5|89706.5|43
1637662630000|2021-11-23 10:17:10|89732.9|89707.9|89736.2|89711.2|89749.4|89716.3|89732.9|89699.4|49
1637662640000|2021-11-23 10:17:20|89735.6|89710.6|89736.3|89711.3|89737.3|89712.3|89735.5|89710.5|32
1637662650000|2021-11-23 10:17:30|89736.2|89711.2|89749.1|89699.1|89749.4|89713.4|89735.8|89699.1|31
1637662660000|2021-11-23 10:17:40|89749.2|89699.2|89750|89700|89750.6|89700.6|89749.2|89699.2|13
1637662670000|2021-11-23 10:17:50|89750.1|89700.1|89735|89710|89750.1|89712.4|89735|89700.1|22
1637662680000|2021-11-23 10:18:00|89735.6|89710.6|89751.5|89701.5|89751.9|89715.7|89735.6|89701.5|45
1637662690000|2021-11-23 10:18:10|89751.9|89701.9|89749.5|89724.5|89761.6|89724.5|89745.1|89701.5|50
1637662700000|2021-11-23 10:18:20|89749.7|89724.7|89766.3|89716.3|89767.1|89726.2|89749.1|89712.2|59
1637662710000|2021-11-23 10:18:30|89766.2|89716.2|89754.3|89729.3|89768.2|89729.5|89748.6|89710.6|43
1637662720000|2021-11-23 10:18:40|89755.7|89730.7|89757.2|89732.2|89757.5|89732.5|89755|89730|42
1637662730000|2021-11-23 10:18:50|89757|89732|89759.3|89734.3|89759.3|89734.3|89755.4|89730.4|30
1637662740000|2021-11-23 10:19:00|89758.4|89733.4|89755.4|89730.4|89772.3|89734.4|89753.8|89720.5|49
1637662750000|2021-11-23 10:19:10|89755.8|89730.8|89761.6|89736.6|89773.3|89737|89754.1|89721.2|53
1637662760000|2021-11-23 10:19:20|89762.6|89737.6|89765.4|89740.4|89767.9|89742.9|89761.8|89736.8|42
1637662770000|2021-11-23 10:19:30|89765.3|89740.3|89774.7|89724.7|89774.7|89742.8|89760.8|89724.7|41
1637662780000|2021-11-23 10:19:40|89775|89725|89786|89736|89786.8|89736.8|89774|89724|46
1637662790000|2021-11-23 10:19:50|89785.6|89735.6|89785.2|89735.2|89785.7|89735.7|89779|89729|40
1637662800000|2021-11-23 10:20:00|89772.6|89747.6|89773.3|89723.3|89773.9|89747.6|89757.5|89721.3|60
1637662810000|2021-11-23 10:20:10|89774.7|89724.7|89796.2|89746.2|89796.2|89746.2|89767.6|89724.7|52
1637662820000|2021-11-23 10:20:20|89812.5|89762.5|89799.1|89774.1|89814.6|89775.4|89798.4|89758.4|50
1637662830000|2021-11-23 10:20:30|89799.4|89774.4|89793.9|89768.9|89807.7|89774.4|89792.4|89756.7|53
1637662840000|2021-11-23 10:20:40|89793.5|89768.5|89795.9|89770.9|89810|89773.5|89792.4|89757.1|49
1637662850000|2021-11-23 10:20:50|89796|89771|89809.7|89759.7|89810.4|89775.9|89796|89758.8|31
1637662860000|2021-11-23 10:21:00|89809.4|89759.4|89794.9|89769.9|89810.4|89770.3|89792.1|89758|40
1637662870000|2021-11-23 10:21:10|89794.4|89769.4|89796.4|89771.4|89811.6|89774.6|89794.4|89759.3|40
1637662880000|2021-11-23 10:21:20|89796.7|89771.7|89797.4|89772.4|89798.7|89773.7|89795.5|89770.5|49
1637662890000|2021-11-23 10:21:30|89797.6|89772.6|89795.8|89770.8|89809.8|89776.2|89794.3|89759.3|48
1637662900000|2021-11-23 10:21:40|89795.7|89770.7|89791.7|89766.7|89797.3|89772.3|89788.2|89763.2|57
1637662910000|2021-11-23 10:21:50|89792.1|89767.1|89794.1|89769.1|89807.5|89771.7|89792.1|89757.5|34
1637662920000|2021-11-23 10:22:00|89793.9|89768.9|89804.9|89779.9|89805.8|89780.8|89793.2|89768.2|47
1637662930000|2021-11-23 10:22:10|89804.3|89779.3|89812.9|89787.9|89815.5|89790.2|89803.9|89765.5|56
1637662940000|2021-11-23 10:22:20|89813.2|89788.2|89810.2|89785.2|89830.9|89793.8|89810.2|89777.9|59
1637662950000|2021-11-23 10:22:30|89810.4|89785.4|89809.6|89784.6|89811.1|89786.1|89807.9|89782.9|39
1637662960000|2021-11-23 10:22:40|89809.4|89784.4|89809.2|89784.2|89809.8|89784.8|89805.1|89780.1|36
1637662970000|2021-11-23 10:22:50|89809.5|89784.5|89807.1|89782.1|89809.6|89784.6|89804.8|89779.8|39
1637662980000|2021-11-23 10:23:00|89807.2|89782.2|89808.9|89783.9|89809.9|89784.9|89806.2|89781.2|27
1637662990000|2021-11-23 10:23:10|89809.4|89784.4|89824.8|89799.8|89825.7|89800.7|89809.4|89784.4|35
1637663000000|2021-11-23 10:23:20|89837.7|89787.7|89823.9|89798.9|89837.7|89800.6|89819.1|89786.8|50
1637663010000|2021-11-23 10:23:30|89823.2|89798.2|89825.6|89800.6|89826.3|89801.3|89822.6|89797.6|43
1637663020000|2021-11-23 10:23:40|89825.7|89800.7|89822.6|89797.6|89826.2|89801.2|89822.6|89797.6|37
1637663030000|2021-11-23 10:23:50|89823.4|89798.4|89822.5|89797.5|89825.6|89800.6|89822|89797|35
1637663040000|2021-11-23 10:24:00|89822.9|89797.9|89823.7|89798.7|89827|89802|89822.6|89797.6|33
1637663050000|2021-11-23 10:24:10|89823.8|89798.8|89823.7|89798.7|89825.8|89800.8|89823.7|89798.7|17
1637663060000|2021-11-23 10:24:20|89824.1|89799.1|89823.9|89798.9|89825.6|89800.6|89822.6|89797.6|40
1637663070000|2021-11-23 10:24:30|89823.4|89798.4|89831|89806|89832.6|89807.6|89823.1|89798.1|42
1637663080000|2021-11-23 10:24:40|89830.9|89805.9|89831.7|89806.7|89831.7|89806.7|89829.2|89804.2|38
1637663090000|2021-11-23 10:24:50|89831.5|89806.5|89825.6|89800.6|89831.6|89806.6|89824.3|89799.3|38
1637663100000|2021-11-23 10:25:00|89825.3|89800.3|89824|89799|89828.6|89803.6|89821|89796|39
1637663110000|2021-11-23 10:25:10|89824.9|89799.9|89827.3|89802.3|89827.5|89802.5|89824.5|89799.5|48
1637663120000|2021-11-23 10:25:20|89827.4|89802.4|89826.3|89801.3|89828.5|89803.5|89826|89801|31
1637663130000|2021-11-23 10:25:30|89826.2|89801.2|89825.2|89800.2|89826.4|89801.4|89825.2|89800.2|18
1637663140000|2021-11-23 10:25:40|89825.3|89800.3|89825.4|89800.4|89826.8|89801.8|89825.3|89800.3|20
1637663150000|2021-11-23 10:25:50|89826.3|89801.3|89821.9|89796.9|89829|89804|89821.8|89796.8|42
1637663160000|2021-11-23 10:26:00|89821.8|89796.8|89819.5|89794.5|89824.5|89799.5|89816.1|89791.1|57
1637663170000|2021-11-23 10:26:10|89818.3|89793.3|89817.6|89792.6|89818.9|89793.9|89817.6|89792.6|23
1637663180000|2021-11-23 10:26:20|89817.2|89792.2|89824.6|89799.6|89826.1|89801.1|89817.1|89792.1|44
1637663190000|2021-11-23 10:26:30|89824.7|89799.7|89824.3|89799.3|89825.5|89800.5|89824|89799|23
1637663200000|2021-11-23 10:26:40|89824.1|89799.1|89824.1|89799.1|89824.8|89799.8|89823.3|89798.3|21
1637663210000|2021-11-23 10:26:50|89823.9|89798.9|89824.2|89799.2|89824.9|89799.9|89823.4|89798.4|28
1637663220000|2021-11-23 10:27:00|89824.4|89799.4|89826.7|89801.7|89826.9|89801.9|89823.6|89798.6|29
1637663230000|2021-11-23 10:27:10|89825.9|89800.9|89824|89799|89827.3|89802.3|89823|89798|35
1637663240000|2021-11-23 10:27:20|89824.8|89799.8|89828.6|89803.6|89828.6|89803.6|89823.5|89798.5|30
1637663250000|2021-11-23 10:27:30|89828.4|89803.4|89831.7|89806.7|89831.9|89806.9|89827.7|89802.7|26
1637663260000|2021-11-23 10:27:40|89830.7|89805.7|89831.6|89806.6|89832.1|89807.1|89827.1|89802.1|50
1637663270000|2021-11-23 10:27:50|89831.9|89806.9|89831.1|89806.1|89834.1|89809.1|89829.4|89804.4|31
1637663280000|2021-11-23 10:28:00|89830.7|89805.7|89833.2|89808.2|89833.5|89808.5|89830.4|89805.4|33
1637663290000|2021-11-23 10:28:10|89833.1|89808.1|89834.8|89809.8|89835|89810|89832.8|89807.8|31
1637663300000|2021-11-23 10:28:20|89834.3|89809.3|89829.5|89804.5|89836.4|89811.4|89829.2|89804.2|36
1637663310000|2021-11-23 10:28:30|89828.9|89803.9|89833.2|89808.2|89833.2|89808.2|89828.9|89803.9|35
1637663320000|2021-11-23 10:28:40|89833|89808|89832.9|89807.9|89833.1|89808.1|89831.9|89806.9|27
1637663330000|2021-11-23 10:28:50|89832.8|89807.8|89831.6|89806.6|89832.8|89807.8|89830.3|89805.3|33
1637663340000|2021-11-23 10:29:00|89832|89807|89831.1|89806.1|89832|89807|89829.9|89804.9|20
1637663350000|2021-11-23 10:29:10|89831.4|89806.4|89845.6|89820.6|89847.3|89822.3|89831.3|89806.3|52
1637663360000|2021-11-23 10:29:20|89845.3|89820.3|89836.1|89811.1|89852.9|89821.5|89834.9|89801|46
1637663370000|2021-11-23 10:29:30|89836.6|89811.6|89834.2|89809.2|89836.6|89811.6|89833.3|89808.3|46
1637663380000|2021-11-23 10:29:40|89834.1|89809.1|89835.5|89810.5|89836.5|89811.5|89832.8|89807.8|34
1637663390000|2021-11-23 10:29:50|89835.4|89810.4|89833.4|89808.4|89847|89810.7|89829.8|89796.1|47
1637663400000|2021-11-23 10:30:00|89833.5|89808.5|89825.9|89800.9|89839.6|89808.5|89824.6|89789.2|43
1637663410000|2021-11-23 10:30:10|89826|89801|89822.5|89797.5|89826.3|89801.3|89822|89797|36
1637663420000|2021-11-23 10:30:20|89822.4|89797.4|89821.9|89796.9|89835.3|89798.4|89815.3|89784.4|55
1637663430000|2021-11-23 10:30:30|89822|89797|89823.1|89798.1|89823.6|89798.6|89820.4|89795.4|51
1637663440000|2021-11-23 10:30:40|89823.2|89798.2|89821.2|89796.2|89833.1|89798.8|89818.9|89780.9|48
1637663450000|2021-11-23 10:30:50|89821.6|89796.6|89818|89793|89822.4|89797.4|89817.4|89792.4|38
1637663460000|2021-11-23 10:31:00|89818.2|89793.2|89827.5|89802.5|89829.2|89804.2|89818.2|89793.2|44
1637663470000|2021-11-23 10:31:10|89827.6|89802.6|89841.7|89791.7|89842|89802.6|89823.6|89790.4|43
1637663480000|2021-11-23 10:31:20|89843.3|89793.3|89826.4|89801.4|89843.3|89807|89825.6|89793.3|33
1637663490000|2021-11-23 10:31:30|89826.7|89801.7|89830.6|89805.6|89843.7|89806.1|89826.7|89792.8|32
1637663500000|2021-11-23 10:31:40|89830.8|89805.8|89827.1|89802.1|89835.8|89810.8|89827.1|89802.1|48
1637663510000|2021-11-23 10:31:50|89827.3|89802.3|89828.5|89803.5|89828.5|89803.5|89827.3|89802.3|26
1637663520000|2021-11-23 10:32:00|89828.4|89803.4|89825.1|89800.1|89828.4|89803.4|89821.4|89796.4|34
1637663530000|2021-11-23 10:32:10|89825.8|89800.8|89831.2|89806.2|89843.4|89807.5|89823.7|89793.4|51
1637663540000|2021-11-23 10:32:20|89831.5|89806.5|89826.7|89801.7|89831.8|89806.8|89825.7|89800.7|38
1637663550000|2021-11-23 10:32:30|89826.6|89801.6|89813|89788|89827.8|89802.2|89811.1|89775.4|50
1637663560000|2021-11-23 10:32:40|89826|89776|89819.9|89794.9|89832.1|89795.5|89816.4|89776|37
1637663570000|2021-11-23 10:32:50|89819.6|89794.6|89822.8|89797.8|89822.8|89797.8|89818.3|89793.3|40
1637663580000|2021-11-23 10:33:00|89822.4|89797.4|89822|89797|89825.7|89800.7|89821.7|89796.7|39
1637663590000|2021-11-23 10:33:10|89822.1|89797.1|89820.1|89795.1|89822.8|89797.8|89819.9|89794.9|25
1637663600000|2021-11-23 10:33:20|89820|89795|89818.7|89793.7|89820|89795|89818.7|89793.7|28
1637663610000|2021-11-23 10:33:30|89818.6|89793.6|89806.8|89781.8|89818.7|89793.7|89806.3|89781.3|50
1637663620000|2021-11-23 10:33:40|89806.9|89781.9|89806.5|89781.5|89809.2|89784.2|89804.8|89779.8|39
1637663630000|2021-11-23 10:33:50|89806.3|89781.3|89806.7|89781.7|89807.9|89782.9|89804.6|89779.6|46
1637663640000|2021-11-23 10:34:00|89806.9|89781.9|89811.3|89786.3|89812.2|89787.2|89806.1|89781.1|47
1637663650000|2021-11-23 10:34:10|89811.4|89786.4|89811.7|89786.7|89814.2|89789.2|89808.5|89783.5|38
1637663660000|2021-11-23 10:34:20|89811.2|89786.2|89811.9|89786.9|89832.5|89795.2|89810.9|89780.3|58
1637663670000|2021-11-23 10:34:30|89812.8|89787.8|89823.9|89773.9|89825.8|89788.5|89806|89769.3|57
1637663680000|2021-11-23 10:34:40|89810.3|89785.3|89818.8|89793.8|89831.8|89795.9|89810.3|89780.5|57
1637663690000|2021-11-23 10:34:50|89820.2|89795.2|89840.1|89790.1|89840.7|89801.4|89819.4|89788.4|54
1637663700000|2021-11-23 10:35:00|89840.4|89790.4|89827.8|89802.8|89840.4|89803|89824.1|89788.2|51
1637663710000|2021-11-23 10:35:10|89828.1|89803.1|89826.3|89801.3|89828.1|89803.1|89825.2|89800.2|44
1637663720000|2021-11-23 10:35:20|89826.4|89801.4|89823.5|89798.5|89826.5|89801.5|89822|89797|41
1637663730000|2021-11-23 10:35:30|89823.3|89798.3|89826|89801|89826|89801|89822.6|89797.6|31
1637663740000|2021-11-23 10:35:40|89826.1|89801.1|89825.2|89800.2|89829.5|89804.5|89822.1|89797.1|50
1637663750000|2021-11-23 10:35:50|89824|89799|89824.6|89799.6|89825.7|89800.7|89823.4|89798.4|48
1637663760000|2021-11-23 10:36:00|89824.3|89799.3|89826.3|89801.3|89826.4|89801.4|89823|89798|41
1637663770000|2021-11-23 10:36:10|89826.1|89801.1|89830.8|89805.8|89841.6|89805.8|89826|89790.3|39
1637663780000|2021-11-23 10:36:20|89832.2|89807.2|89831.8|89806.8|89845.7|89810.1|89829.3|89793.1|51
1637663790000|2021-11-23 10:36:30|89831.6|89806.6|89844.9|89794.9|89845.2|89807.1|89829.6|89793.7|31
1637663800000|2021-11-23 10:36:40|89845.4|89795.4|89835.5|89810.5|89845.4|89812.3|89832|89794.8|41
1637663810000|2021-11-23 10:36:50|89835.8|89810.8|89837.3|89812.3|89841|89816|89834.7|89809.7|53
1637663820000|2021-11-23 10:37:00|89837.1|89812.1|89847.3|89822.3|89848.2|89823.2|89837.1|89812.1|58
1637663830000|2021-11-23 10:37:10|89847|89822|89844.3|89819.3|89849|89824|89841.6|89816.6|55
1637663840000|2021-11-23 10:37:20|89843.4|89818.4|89839.8|89814.8|89847.9|89822.9|89839.4|89814.4|43
1637663850000|2021-11-23 10:37:30|89839.7|89814.7|89844.7|89819.7|89845.6|89820.6|89839.7|89814.7|52
1637663860000|2021-11-23 10:37:40|89844|89819|89842.4|89817.4|89845.2|89820.2|89841.6|89816.6|35
1637663870000|2021-11-23 10:37:50|89842|89817|89843.6|89818.6|89844.6|89819.6|89841.4|89816.4|37
1637663880000|2021-11-23 10:38:00|89843.5|89818.5|89850.4|89825.4|89850.4|89825.4|89842.9|89817.9|47
1637663890000|2021-11-23 10:38:10|89849.8|89824.8|89848.1|89823.1|89850.5|89825.5|89846.3|89821.3|34
1637663900000|2021-11-23 10:38:20|89848.9|89823.9|89847.3|89822.3|89849.1|89824.1|89846.7|89821.7|36
1637663910000|2021-11-23 10:38:30|89847.2|89822.2|89844.8|89819.8|89848.3|89823.3|89841.2|89816.2|55
1637663920000|2021-11-23 10:38:40|89844.3|89819.3|89848.2|89823.2|89848.2|89823.2|89844.3|89819.3|28
1637663930000|2021-11-23 10:38:50|89847.9|89822.9|89852.5|89827.5|89853.9|89828.9|89847.9|89822.9|39
1637663940000|2021-11-23 10:39:00|89852.4|89827.4|89851.1|89826.1|89853|89828|89850.8|89825.8|33
1637663950000|2021-11-23 10:39:10|89850.7|89825.7|89850.1|89825.1|89851.4|89826.4|89849.9|89824.9|23
1637663960000|2021-11-23 10:39:20|89850.6|89825.6|89843.7|89818.7|89855.6|89826.2|89842.2|89805.3|34
1637663970000|2021-11-23 10:39:30|89843.1|89818.1|89843.9|89818.9|89844.7|89819.7|89843|89818|36
1637663980000|2021-11-23 10:39:40|89843.4|89818.4|89848.4|89823.4|89852.2|89827.2|89843.3|89818.3|43
1637663990000|2021-11-23 10:39:50|89848.6|89823.6|89847.2|89822.2|89848.7|89823.7|89846.3|89821.3|25
1637664000000|2021-11-23 10:40:00|89847.5|89822.5|89842.3|89817.3|89847.5|89822.5|89841.8|89816.8|42
1637664010000|2021-11-23 10:40:10|89842.4|89817.4|89842.6|89817.6|89843.5|89818.5|89834.2|89809.2|50
1637664020000|2021-11-23 10:40:20|89842.5|89817.5|89842.8|89817.8|89845.2|89820.2|89841.8|89816.8|40
1637664030000|2021-11-23 10:40:30|89842.7|89817.7|89843.3|89818.3|89843.7|89818.7|89841.5|89816.5|32
1637664040000|2021-11-23 10:40:40|89844|89819|89843.8|89818.8|89844.1|89819.1|89843|89818|26
1637664050000|2021-11-23 10:40:50|89844|89819|89839.5|89814.5|89844|89819|89837|89812|45
1637664060000|2021-11-23 10:41:00|89839.4|89814.4|89845.5|89820.5|89845.9|89820.9|89838.9|89813.9|44
1637664070000|2021-11-23 10:41:10|89845.7|89820.7|89842|89817|89846.2|89821.2|89840|89815|33
1637664080000|2021-11-23 10:41:20|89842.1|89817.1|89840.7|89815.7|89843.1|89818.1|89839.7|89814.7|37
1637664090000|2021-11-23 10:41:30|89840.4|89815.4|89833.8|89808.8|89841.6|89816.6|89833.8|89808.8|45
1637664100000|2021-11-23 10:41:40|89835.9|89810.9|89836.7|89811.7|89837.3|89812.3|89835.3|89810.3|30
1637664110000|2021-11-23 10:41:50|89837.1|89812.1|89837.5|89812.5|89846.1|89821.1|89837.1|89812.1|42
1637664120000|2021-11-23 10:42:00|89837.3|89812.3|89839.5|89814.5|89839.5|89814.5|89836.5|89811.5|36
1637664130000|2021-11-23 10:42:10|89839.8|89814.8|89847.3|89822.3|89848.8|89823.8|89839.4|89814.4|46
1637664140000|2021-11-23 10:42:20|89847.1|89822.1|89868.6|89818.6|89868.8|89832.9|89847|89817.4|26
1637664150000|2021-11-23 10:42:30|89868.2|89818.2|89882.7|89832.7|89884.2|89836.5|89855.8|89818.2|53
1637664160000|2021-11-23 10:42:40|89882.6|89832.6|89872.8|89847.8|89886.6|89850.3|89871.8|89831.9|36
1637664170000|2021-11-23 10:42:50|89872.7|89847.7|89886.9|89836.9|89887.4|89847.7|89872.3|89834.3|41
1637664180000|2021-11-23 10:43:00|89886.6|89836.6|89873.4|89848.4|89886.6|89848.4|89870.5|89835.2|39
1637664190000|2021-11-23 10:43:10|89872.7|89847.7|89872.3|89847.3|89874.8|89849.8|89871.9|89846.9|34
1637664200000|2021-11-23 10:43:20|89872.6|89847.6|89859.7|89834.7|89872.6|89847.6|89858.3|89833.3|42
1637664210000|2021-11-23 10:43:30|89858.8|89833.8|89869.9|89819.9|89870.9|89837.5|89857|89819|41
1637664220000|2021-11-23 10:43:40|89870|89820|89865.2|89815.2|89871.6|89829.8|89852.2|89815.2|40
1637664230000|2021-11-23 10:43:50|89865.9|89815.9|89868.2|89818.2|89871.8|89834.7|89855.5|89814.7|45
1637664240000|2021-11-23 10:44:00|89867.3|89817.3|89859.2|89834.2|89870.6|89835|89857.7|89817.3|39
1637664250000|2021-11-23 10:44:10|89858.8|89833.8|89866|89816|89868.7|89834.6|89852.2|89815.3|45
1637664260000|2021-11-23 10:44:20|89865.6|89815.6|89830.6|89805.6|89866.2|89817|89825.6|89793.4|51
1637664270000|2021-11-23 10:44:30|89831.6|89806.6|89828.6|89803.6|89842.5|89806.6|89826.1|89788.7|52
1637664280000|2021-11-23 10:44:40|89827.6|89802.6|89827.6|89802.6|89828.9|89803.9|89825.9|89800.9|32
1637664290000|2021-11-23 10:44:50|89828.9|89803.9|89833|89808|89834.2|89809.2|89828.2|89803.2|39
1637664300000|2021-11-23 10:45:00|89834.2|89809.2|89832|89807|89834.3|89809.3|89831.5|89806.5|43
1637664310000|2021-11-23 10:45:10|89833.3|89808.3|89832.8|89807.8|89834.2|89809.2|89831.6|89806.6|37
1637664320000|2021-11-23 10:45:20|89832.9|89807.9|89834.8|89809.8|89835.5|89810.5|89832|89807|34
1637664330000|2021-11-23 10:45:30|89834.1|89809.1|89841.2|89791.2|89841.4|89811.2|89825.2|89790.7|42
1637664340000|2021-11-23 10:45:40|89841|89791|89829.9|89804.9|89841.9|89805|89825.3|89788.2|48
1637664350000|2021-11-23 10:45:50|89829.8|89804.8|89826|89801|89839.6|89804.9|89822.4|89785.8|38
1637664360000|2021-11-23 10:46:00|89825.8|89800.8|89826.8|89801.8|89842.3|89804.2|89823.9|89790.7|45
1637664370000|2021-11-23 10:46:10|89824.8|89799.8|89820.7|89770.7|89825.6|89800.6|89813.1|89768.8|44
1637664380000|2021-11-23 10:46:20|89820.3|89770.3|89804.7|89779.7|89820.5|89779.7|89804.7|89766.3|44
1637664390000|2021-11-23 10:46:30|89805.2|89780.2|89807.5|89782.5|89820.2|89783.4|89802.8|89770.2|40
1637664400000|2021-11-23 10:46:40|89807.8|89782.8|89818.3|89768.3|89819.7|89782.8|89804.7|89768.1|27
1637664410000|2021-11-23 10:46:50|89805.7|89780.7|89817.1|89792.1|89817.2|89792.2|89805.7|89780.7|49
1637664420000|2021-11-23 10:47:00|89816.6|89791.6|89810.5|89785.5|89825.6|89791.6|89808.5|89771.1|51
1637664430000|2021-11-23 10:47:10|89810.4|89785.4|89810.1|89785.1|89810.7|89785.7|89809.9|89784.9|23
1637664440000|2021-11-23 10:47:20|89810|89785|89805.3|89780.3|89810|89785|89804.9|89779.9|35
1637664450000|2021-11-23 10:47:30|89805.2|89780.2|89807.9|89782.9|89807.9|89782.9|89804.3|89779.3|25
1637664460000|2021-11-23 10:47:40|89808.1|89783.1|89811.2|89786.2|89813.1|89788.1|89805.2|89780.2|49
1637664470000|2021-11-23 10:47:50|89811.1|89786.1|89810.8|89785.8|89811.7|89786.7|89810|89785|25
1637664480000|2021-11-23 10:48:00|89812.4|89787.4|89827.1|89802.1|89840.7|89803.2|89812|89779.5|41
1637664490000|2021-11-23 10:48:10|89826.9|89801.9|89827.8|89802.8|89828|89803|89825.8|89800.8|42
1637664500000|2021-11-23 10:48:20|89827.9|89802.9|89834.5|89809.5|89844.4|89810|89826.7|89793.2|45
1637664510000|2021-11-23 10:48:30|89834.2|89809.2|89838.4|89813.4|89851.2|89813.5|89834.2|89798.9|32
1637664520000|2021-11-23 10:48:40|89838.3|89813.3|89836.7|89811.7|89838.9|89813.9|89836.7|89811.7|27
1637664530000|2021-11-23 10:48:50|89837|89812|89851.3|89801.3|89852.6|89814.8|89836|89800|40
1637664540000|2021-11-23 10:49:00|89851|89801|89835.5|89810.5|89851|89816.1|89833.6|89801|52
1637664550000|2021-11-23 10:49:10|89835.7|89810.7|89838.2|89813.2|89838.5|89813.5|89834.4|89809.4|27
1637664560000|2021-11-23 10:49:20|89838.3|89813.3|89838.1|89813.1|89838.4|89813.4|89836.2|89811.2|27
1637664570000|2021-11-23 10:49:30|89837.9|89812.9|89842.8|89817.8|89856.4|89819.3|89837.9|89805.8|36
1637664580000|2021-11-23 10:49:40|89842.9|89817.9|89841.9|89816.9|89842.9|89817.9|89841.5|89816.5|29
1637664590000|2021-11-23 10:49:50|89842|89817|89843|89818|89843.2|89818.2|89842|89817|20
1637664600000|2021-11-23 10:50:00|89843.2|89818.2|89847.2|89822.2|89848.4|89823.4|89843.2|89818.2|39
1637664610000|2021-11-23 10:50:10|89847|89822|89865.7|89815.7|89866.3|89826.2|89847|89815.2|39
1637664620000|2021-11-23 10:50:20|89865.6|89815.6|89847.5|89822.5|89868|89829.9|89846.8|89815|46
1637664630000|2021-11-23 10:50:30|89848.3|89823.3|89849.6|89824.6|89850.7|89825.7|89847.1|89822.1|33
1637664640000|2021-11-23 10:50:40|89851.8|89826.8|89864.2|89839.2|89874.3|89839.4|89850.2|89824.3|55
1637664650000|2021-11-23 10:50:50|89864.6|89839.6|89859|89834|89868.8|89843.8|89859|89834|47
1637664660000|2021-11-23 10:51:00|89859.5|89834.5|89859.6|89834.6|89862.2|89837.2|89856.5|89831.5|57
1637664670000|2021-11-23 10:51:10|89860.1|89835.1|89861.5|89836.5|89862.1|89837.1|89859.8|89834.8|30
1637664680000|2021-11-23 10:51:20|89862.3|89837.3|89855.1|89830.1|89862.5|89837.5|89854.9|89829.9|43
1637664690000|2021-11-23 10:51:30|89855.3|89830.3|89856.4|89831.4|89863.7|89838.7|89854.1|89829.1|52
1637664700000|2021-11-23 10:51:40|89856.6|89831.6|89852.1|89827.1|89856.6|89831.6|89850.7|89825.7|50
1637664710000|2021-11-23 10:51:50|89852|89827|89862.7|89837.7|89864.7|89839.7|89851|89826|53
1637664720000|2021-11-23 10:52:00|89862.8|89837.8|89855.6|89830.6|89864.3|89839.3|89852.2|89827.2|49
1637664730000|2021-11-23 10:52:10|89856.2|89831.2|89855.1|89830.1|89856.7|89831.7|89853.3|89828.3|42
1637664740000|2021-11-23 10:52:20|89855.5|89830.5|89852.2|89827.2|89863.6|89830.5|89849.3|89813.6|47
1637664750000|2021-11-23 10:52:30|89852.6|89827.6|89852.7|89827.7|89852.9|89827.9|89851.6|89826.6|39
1637664760000|2021-11-23 10:52:40|89852.5|89827.5|89855.5|89830.5|89859.7|89834.7|89852.4|89827.4|39
1637664770000|2021-11-23 10:52:50|89855.7|89830.7|89865.4|89840.4|89867.4|89842.4|89855.7|89830.7|43
1637664780000|2021-11-23 10:53:00|89864.6|89839.6|89871.9|89821.9|89873.8|89841|89861.5|89821.9|38
1637664790000|2021-11-23 10:53:10|89860.2|89835.2|89870.6|89845.6|89870.7|89845.7|89859.4|89834.4|40
1637664800000|2021-11-23 10:53:20|89870.4|89845.4|89866.6|89841.6|89870.7|89845.7|89865.3|89840.3|51
1637664810000|2021-11-23 10:53:30|89867|89842|89864.9|89839.9|89879.6|89842.5|89859.6|89828.6|39
1637664820000|2021-11-23 10:53:40|89864.5|89839.5|89860.5|89835.5|89879|89842.3|89860.1|89829|45
1637664830000|2021-11-23 10:53:50|89860.7|89835.7|89861.4|89836.4|89862.1|89837.1|89860.5|89835.5|30
1637664840000|2021-11-23 10:54:00|89861.6|89836.6|89853.6|89828.6|89861.6|89836.6|89852.1|89827.1|42
1637664850000|2021-11-23 10:54:10|89853.2|89828.2|89854.6|89829.6|89854.6|89829.6|89852.2|89827.2|33
1637664860000|2021-11-23 10:54:20|89854.3|89829.3|89854.4|89829.4|89855.4|89830.4|89853.2|89828.2|27
1637664870000|2021-11-23 10:54:30|89854.2|89829.2|89853.8|89828.8|89854.3|89829.3|89852.5|89827.5|28
1637664880000|2021-11-23 10:54:40|89853.7|89828.7|89859.6|89834.6|89861.2|89836.2|89849.8|89824.8|49
1637664890000|2021-11-23 10:54:50|89859.7|89834.7|89867.6|89842.6|89867.8|89842.8|89857.8|89832.8|46
1637664900000|2021-11-23 10:55:00|89871.2|89846.2|89873.7|89848.7|89892.2|89856.4|89871.2|89839.9|51
1637664910000|2021-11-23 10:55:10|89886.2|89836.2|89863.3|89838.3|89886.4|89848.5|89863.3|89835|41
1637664920000|2021-11-23 10:55:20|89862.2|89837.2|89860.5|89835.5|89862.2|89837.2|89856.2|89831.2|48
1637664930000|2021-11-23 10:55:30|89860.1|89835.1|89857.2|89832.2|89874.9|89835.4|89855.9|89819.2|33
1637664940000|2021-11-23 10:55:40|89856.8|89831.8|89848.4|89823.4|89856.8|89831.8|89847.9|89822.9|45
1637664950000|2021-11-23 10:55:50|89850.2|89825.2|89851.3|89826.3|89866|89829.2|89848.4|89812.9|45
1637664960000|2021-11-23 10:56:00|89852.5|89827.5|89858.2|89833.2|89871.3|89834|89851.3|89820|46
1637664970000|2021-11-23 10:56:10|89857.9|89832.9|89860.8|89835.8|89874.4|89837.6|89857.9|89823.1|35
1637664980000|2021-11-23 10:56:20|89861|89836|89858.2|89833.2|89861.5|89836.5|89857.1|89832.1|36
1637664990000|2021-11-23 10:56:30|89858.3|89833.3|89857.7|89832.7|89858.8|89833.8|89856.8|89831.8|44
1637665000000|2021-11-23 10:56:40|89858.4|89833.4|89866.5|89816.5|89870.8|89834.1|89852.9|89815.6|50
1637665010000|2021-11-23 10:56:50|89856.1|89831.1|89858.5|89833.5|89871.5|89834.8|89853.1|89820.9|51
1637665020000|2021-11-23 10:57:00|89859|89834|89853.7|89828.7|89861.8|89836.8|89853.2|89828.2|49
1637665030000|2021-11-23 10:57:10|89853.3|89828.3|89849.5|89824.5|89854.2|89829.2|89845.4|89820.4|51
1637665040000|2021-11-23 10:57:20|89849.2|89824.2|89844.1|89819.1|89851.8|89826.8|89844.1|89819.1|50
1637665050000|2021-11-23 10:57:30|89843.6|89818.6|89862.2|89812.2|89863|89825.2|89842.3|89810.9|55
1637665060000|2021-11-23 10:57:40|89863|89813|89863.1|89813.1|89863.8|89813.8|89861.9|89811.9|20
1637665070000|2021-11-23 10:57:50|89863.5|89813.5|89855.2|89830.2|89863.6|89832.3|89851.8|89809.8|53
1637665080000|2021-11-23 10:58:00|89855.5|89830.5|89861.8|89836.8|89861.8|89836.8|89854.9|89829.9|54
1637665090000|2021-11-23 10:58:10|89862.8|89837.8|89863.3|89838.3|89863.9|89838.9|89860.6|89835.6|37
1637665100000|2021-11-23 10:58:20|89863.1|89838.1|89874.8|89849.8|89875|89850|89862.1|89837.1|47
1637665110000|2021-11-23 10:58:30|89875|89850|89873.2|89848.2|89889.7|89854.9|89871.6|89839.7|67
1637665120000|2021-11-23 10:58:40|89873.7|89848.7|89868|89843|89874.5|89849.5|89868|89843|51
1637665130000|2021-11-23 10:58:50|89868.1|89843.1|89864.9|89839.9|89881.2|89844.5|89864.6|89830.1|38
1637665140000|2021-11-23 10:59:00|89865|89840|89865.6|89840.6|89867.1|89842.1|89864.8|89839.8|33
1637665150000|2021-11-23 10:59:10|89865.4|89840.4|89866.3|89841.3|89866.3|89841.3|89863.4|89838.4|25
1637665160000|2021-11-23 10:59:20|89866.5|89841.5|89867.8|89842.8|89868.4|89843.4|89865.6|89840.6|26
1637665170000|2021-11-23 10:59:30|89869.2|89844.2|89873.2|89848.2|89875.1|89850.1|89868.5|89843.5|55
1637665180000|2021-11-23 10:59:40|89873.6|89848.6|89897.6|89847.6|89898.1|89860.4|89873.3|89847|44
1637665190000|2021-11-23 10:59:50|89884.7|89859.7|89883.7|89858.7|89886.8|89861.8|89882.5|89857.5|51
1637665200000|2021-11-23 11:00:00|89883.5|89858.5|89871.1|89846.1|89887.3|89858.5|89871.1|89836.6|51
1637665210000|2021-11-23 11:00:10|89870.8|89845.8|89867.9|89842.9|89884.8|89845.9|89867.9|89831.9|35
1637665220000|2021-11-23 11:00:20|89867.8|89842.8|89864.3|89839.3|89868.3|89843.3|89861.8|89836.8|51
1637665230000|2021-11-23 11:00:30|89864.9|89839.9|89860.2|89835.2|89867.9|89842.9|89860.2|89835.2|62
1637665240000|2021-11-23 11:00:40|89860.3|89835.3|89854.9|89829.9|89860.8|89835.8|89854|89829|62
1637665250000|2021-11-23 11:00:50|89854.7|89829.7|89850.7|89825.7|89857.1|89832.1|89849.1|89824.1|52
1637665260000|2021-11-23 11:01:00|89850.6|89825.6|89845.3|89820.3|89865.7|89832|89845.3|89815.7|54
1637665270000|2021-11-23 11:01:10|89845.2|89820.2|89832.3|89807.3|89857.5|89820.4|89830.7|89800.1|55
1637665280000|2021-11-23 11:01:20|89831.8|89806.8|89838.3|89813.3|89839.4|89814.4|89827.3|89802.3|48
1637665290000|2021-11-23 11:01:30|89838.7|89813.7|89843.1|89818.1|89855.5|89818.4|89834|89796.6|50
1637665300000|2021-11-23 11:01:40|89843.3|89818.3|89852.2|89827.2|89857.6|89827.8|89840.9|89804.6|47
1637665310000|2021-11-23 11:01:50|89851.2|89826.2|89873|89823|89873.2|89835.8|89843.1|89806.6|51
1637665320000|2021-11-23 11:02:00|89873.1|89823.1|89872|89822|89873.1|89823.1|89871.3|89821.3|33
1637665330000|2021-11-23 11:02:10|89872.2|89822.2|89871.4|89821.4|89872.4|89822.4|89871.4|89821.4|14
1637665340000|2021-11-23 11:02:20|89871.6|89821.6|89877.9|89827.9|89879.3|89840.4|89864.7|89821.4|33
1637665350000|2021-11-23 11:02:30|89877.4|89827.4|89876.4|89826.4|89877.6|89839.9|89864.3|89825.7|28
1637665360000|2021-11-23 11:02:40|89876.5|89826.5|89872.1|89847.1|89876.8|89847.1|89865.5|89825.9|36
1637665370000|2021-11-23 11:02:50|89872.2|89847.2|89877.3|89852.3|89894|89856.1|89872|89841|48
1637665380000|2021-11-23 11:03:00|89877.6|89852.6|89879.2|89854.2|89879.4|89854.4|89876.5|89851.5|39
1637665390000|2021-11-23 11:03:10|89879.3|89854.3|89886.8|89861.8|89886.9|89861.9|89878.9|89853.9|46
1637665400000|2021-11-23 11:03:20|89886.9|89861.9|89902.1|89852.1|89902.7|89863.7|89884.9|89850|50
1637665410000|2021-11-23 11:03:30|89902.7|89852.7|89900.1|89875.1|89905|89875.1|89889.7|89852.7|53
1637665420000|2021-11-23 11:03:40|89899.8|89874.8|89899.8|89874.8|89909.3|89876.1|89897.1|89859|51
1637665430000|2021-11-23 11:03:50|89898.6|89873.6|89892.7|89867.7|89909.6|89873.6|89892.1|89859.6|50
1637665440000|2021-11-23 11:04:00|89892.6|89867.6|89890.2|89865.2|89893.9|89868.9|89888.9|89863.9|64
1637665450000|2021-11-23 11:04:10|89890.4|89865.4|89894.6|89869.6|89898.2|89873.2|89890.1|89865.1|50
1637665460000|2021-11-23 11:04:20|89894.1|89869.1|89892.4|89867.4|89894.9|89869.9|89891.2|89866.2|50
1637665470000|2021-11-23 11:04:30|89892.2|89867.2|89899.8|89874.8|89900|89875|89892.2|89867.2|42
1637665480000|2021-11-23 11:04:40|89899.1|89874.1|89896.6|89871.6|89917.9|89879.5|89894.2|89857.9|55
1637665490000|2021-11-23 11:04:50|89895.8|89870.8|89889.6|89864.6|89909.1|89871|89888.9|89856.3|52
1637665500000|2021-11-23 11:05:00|89890|89865|89884.7|89859.7|89898|89865.4|89882.9|89845.2|43
1637665510000|2021-11-23 11:05:10|89885.1|89860.1|89894|89844|89901.3|89864.1|89882.8|89843.6|42
1637665520000|2021-11-23 11:05:20|89894.9|89844.9|89894.9|89844.9|89896.1|89846.1|89893.7|89843.7|41
1637665530000|2021-11-23 11:05:30|89895.1|89845.1|89881.4|89856.4|89898.6|89862.1|89881.3|89843.8|42
1637665540000|2021-11-23 11:05:40|89881.3|89856.3|89884.5|89859.5|89899.5|89862.9|89881.1|89848.6|46
1637665550000|2021-11-23 11:05:50|89884.6|89859.6|89884|89859|89884.6|89859.6|89883.3|89858.3|22
1637665560000|2021-11-23 11:06:00|89884.1|89859.1|89882.7|89857.7|89884.4|89859.4|89882|89857|20
1637665570000|2021-11-23 11:06:10|89883|89858|89891.8|89866.8|89892|89867|89880.6|89855.6|47
1637665580000|2021-11-23 11:06:20|89891.7|89866.7|89894.8|89869.8|89895.1|89870.1|89890.3|89865.3|34
1637665590000|2021-11-23 11:06:30|89894.6|89869.6|89889.1|89864.1|89902.1|89870.2|89887.2|89850.7|51
1637665600000|2021-11-23 11:06:40|89888.7|89863.7|89881.8|89856.8|89893.2|89868.2|89881.8|89856.8|54
1637665610000|2021-11-23 11:06:50|89879.3|89854.3|89892.3|89842.3|89892.6|89858|89876.6|89839.7|44
1637665620000|2021-11-23 11:07:00|89892.5|89842.5|89898|89848|89900.1|89862.6|89884.2|89840.4|53
1637665630000|2021-11-23 11:07:10|89897.4|89847.4|89891.7|89841.7|89898.3|89861.7|89879.8|89841.7|38
1637665640000|2021-11-23 11:07:20|89892.8|89842.8|89887.1|89862.1|89894.1|89863.2|89883.7|89842.6|42
1637665650000|2021-11-23 11:07:30|89887.2|89862.2|89881|89856|89893.3|89862.2|89879.2|89842.7|38
1637665660000|2021-11-23 11:07:40|89880.5|89855.5|89878|89853|89881|89856|89877.4|89852.4|29
1637665670000|2021-11-23 11:07:50|89877.6|89852.6|89869.6|89844.6|89885.1|89853.2|89868.3|89833.2|50
1637665680000|2021-11-23 11:08:00|89870.5|89845.5|89860.2|89835.2|89870.5|89845.5|89860|89835|58
1637665690000|2021-11-23 11:08:10|89859.9|89834.9|89859.9|89834.9|89862.6|89837.6|89858.8|89833.8|37
1637665700000|2021-11-23 11:08:20|89860|89835|89867.4|89842.4|89868|89843|89859|89834|54
1637665710000|2021-11-23 11:08:30|89867.6|89842.6|89873.3|89848.3|89873.3|89848.3|89866.4|89841.4|53
1637665720000|2021-11-23 11:08:40|89873.4|89848.4|89887.7|89862.7|89888.9|89863.9|89873.3|89848.3|51
1637665730000|2021-11-23 11:08:50|89887.8|89862.8|89883.9|89858.9|89888|89863|89883.5|89858.5|49
1637665740000|2021-11-23 11:09:00|89883.6|89858.6|89886.1|89861.1|89886.9|89861.9|89883.6|89858.6|44
1637665750000|2021-11-23 11:09:10|89886|89861|89888.9|89863.9|89902|89865.8|89886|89847.1|47
1637665760000|2021-11-23 11:09:20|89889.6|89864.6|89891.4|89866.4|89892.6|89867.6|89888|89863|43
1637665770000|2021-11-23 11:09:30|89891.3|89866.3|89891.6|89866.6|89895.8|89870.8|89889.6|89864.6|46
1637665780000|2021-11-23 11:09:40|89891.5|89866.5|89907.3|89882.3|89917.5|89883.7|89891.5|89862.4|49
1637665790000|2021-11-23 11:09:50|89907|89882|89902.8|89877.8|89909|89884|89901.7|89876.7|50
1637665800000|2021-11-23 11:10:00|89904.1|89879.1|89924.5|89874.5|89926.5|89879.4|89903.3|89870.6|36
1637665810000|2021-11-23 11:10:10|89926.1|89876.1|89917.1|89892.1|89930.5|89892.1|89906.8|89874.6|53
1637665820000|2021-11-23 11:10:20|89917.5|89892.5|89926.8|89876.8|89926.8|89893.5|89914|89875.3|32
1637665830000|2021-11-23 11:10:30|89925.1|89875.1|89913.3|89888.3|89925.1|89889.5|89913|89875.1|32
1637665840000|2021-11-23 11:10:40|89914.2|89889.2|89914.2|89889.2|89914.3|89889.3|89912|89887|33
1637665850000|2021-11-23 11:10:50|89913.6|89888.6|89907.7|89882.7|89915|89890|89907|89882|51
1637665860000|2021-11-23 11:11:00|89908|89883|89899|89874|89912.6|89884.9|89897.8|89860.5|43
1637665870000|2021-11-23 11:11:10|89897.7|89872.7|89896.1|89871.1|89898.2|89873.2|89893.6|89868.6|38
1637665880000|2021-11-23 11:11:20|89908.2|89858.2|89915.4|89890.4|89925.9|89891.5|89898.7|89858.2|65
1637665890000|2021-11-23 11:11:30|89916.1|89891.1|89929.1|89879.1|89929.1|89891.1|89914.8|89876.6|33
1637665900000|2021-11-23 11:11:40|89929.6|89879.6|89917.7|89892.7|89932.4|89895.4|89917.7|89879.6|44
1637665910000|2021-11-23 11:11:50|89917.3|89892.3|89907.8|89882.8|89917.6|89892.6|89905.9|89880.9|61
1637665920000|2021-11-23 11:12:00|89908.1|89883.1|89909.6|89884.6|89911.5|89886.5|89907.7|89882.7|42
1637665930000|2021-11-23 11:12:10|89909.5|89884.5|89914.8|89889.8|89916.1|89891.1|89907.3|89882.3|41
1637665940000|2021-11-23 11:12:20|89914.9|89889.9|89912.8|89887.8|89919.7|89894.7|89912.1|89887.1|45
1637665950000|2021-11-23 11:12:30|89912.4|89887.4|89906.6|89881.6|89921.7|89889.3|89905.6|89871.4|47
1637665960000|2021-11-23 11:12:40|89907.1|89882.1|89908.6|89883.6|89910|89885|89904.6|89879.6|48
1637665970000|2021-11-23 11:12:50|89908.1|89883.1|89921.6|89871.6|89923.4|89886.4|89908.1|89871.6|24
1637665980000|2021-11-23 11:13:00|89911.6|89886.6|89918.2|89893.2|89919|89894|89911.6|89886.6|42
1637665990000|2021-11-23 11:13:10|89918.8|89893.8|89924.5|89899.5|89926.4|89901.4|89917.6|89892.6|42
1637666000000|2021-11-23 11:13:20|89925.2|89900.2|89926.4|89901.4|89927|89902|89924.6|89899.6|35
1637666010000|2021-11-23 11:13:30|89927.2|89902.2|89940.1|89915.1|89940.9|89915.9|89924.9|89887.5|54
1637666020000|2021-11-23 11:13:40|89939.9|89914.9|89943.9|89918.9|89944.3|89919.3|89939.9|89914.9|37
1637666030000|2021-11-23 11:13:50|89943.7|89918.7|89970.6|89945.6|89971.3|89946.3|89943.7|89906.6|36
1637666040000|2021-11-23 11:14:00|89968.8|89943.8|89964.4|89939.4|89972.4|89947.4|89964.4|89939.4|49
1637666050000|2021-11-23 11:14:10|89964.8|89939.8|89962.4|89937.4|89968.9|89939.8|89955.9|89918.9|52
1637666060000|2021-11-23 11:14:20|89962.1|89937.1|89974.6|89949.6|89983|89950.8|89961.7|89930.5|60
1637666070000|2021-11-23 11:14:30|89974.3|89949.3|89967|89942|89984.3|89949.8|89961.9|89932.2|64
1637666080000|2021-11-23 11:14:40|89967.2|89942.2|89960.9|89935.9|89973.6|89942.2|89958.8|89921.5|50
1637666090000|2021-11-23 11:14:50|89960.7|89935.7|89954.6|89929.6|89963.7|89938.7|89954.5|89929.5|54
1637666100000|2021-11-23 11:15:00|89954.4|89929.4|89946.9|89921.9|89959.5|89934.5|89945.1|89920.1|63
1637666110000|2021-11-23 11:15:10|89947|89922|89937.2|89912.2|89947|89922|89937.1|89912.1|56
1637666120000|2021-11-23 11:15:20|89937.6|89912.6|89929.7|89904.7|89937.6|89912.6|89927.9|89902.9|66
1637666130000|2021-11-23 11:15:30|89929.8|89904.8|89925.5|89900.5|89933.1|89908.1|89924.9|89899.9|43
1637666140000|2021-11-23 11:15:40|89927.9|89902.9|89933.4|89908.4|89935|89910|89925.7|89900.7|28
1637666150000|2021-11-23 11:15:50|89933.5|89908.5|89939.2|89914.2|89943.6|89918.6|89931.8|89906.8|53
1637666160000|2021-11-23 11:16:00|89940.3|89915.3|89945.9|89920.9|89946.7|89921.7|89938.4|89913.4|47
1637666170000|2021-11-23 11:16:10|89946.7|89921.7|89947.8|89922.8|89951.8|89926.8|89940.4|89915.4|42
1637666180000|2021-11-23 11:16:20|89948.1|89923.1|89953.3|89928.3|89954.1|89929.1|89946.6|89921.6|58
1637666190000|2021-11-23 11:16:30|89953.9|89928.9|89953.9|89928.9|89954|89929|89952.3|89927.3|33
1637666200000|2021-11-23 11:16:40|89953.7|89928.7|89961.3|89936.3|89962.5|89937.5|89952.9|89927.9|37
1637666210000|2021-11-23 11:16:50|89961.4|89936.4|89973|89923|89973.4|89938.5|89958.9|89921.5|43
1637666220000|2021-11-23 11:17:00|89972.3|89922.3|89968.7|89943.7|89985.2|89946.5|89966.4|89922.3|65
1637666230000|2021-11-23 11:17:10|89967.7|89942.7|90012.9|89962.9|90018.4|89977.5|89967.5|89937.8|65
1637666240000|2021-11-23 11:17:20|90012.3|89962.3|90003.4|89978.4|90019.2|89980.9|90000|89958.4|63
1637666250000|2021-11-23 11:17:30|90016.1|89966.1|90016.2|89966.2|90021.7|89971.7|90015.9|89965.9|58
1637666260000|2021-11-23 11:17:40|90016.1|89966.1|90036.3|89986.3|90037.5|89999.8|90005.7|89966.1|58
1637666270000|2021-11-23 11:17:50|90037.6|89987.6|90012.3|89987.3|90038|89996.3|90011.7|89982.6|56
1637666280000|2021-11-23 11:18:00|90008.6|89983.6|90011.3|89986.3|90021.6|89987.6|90004.2|89968|57
1637666290000|2021-11-23 11:18:10|90011|89986|90010.6|89985.6|90015.3|89990.3|90009.7|89984.7|58
1637666300000|2021-11-23 11:18:20|90010.3|89985.3|90008.3|89983.3|90029.1|89988.6|90008|89975|51
1637666310000|2021-11-23 11:18:30|90007.3|89982.3|90001.6|89976.6|90009|89984|90001|89976|50
1637666320000|2021-11-23 11:18:40|90004|89979|90002|89977|90005.5|89980.5|90000.9|89975.9|61
1637666330000|2021-11-23 11:18:50|90001.5|89976.5|90012.7|89987.7|90015.4|89990.4|90001.5|89976.5|48
1637666340000|2021-11-23 11:19:00|90011.7|89986.7|90017.4|89992.4|90022.7|89997.7|90011.6|89986.6|53
1637666350000|2021-11-23 11:19:10|90018.2|89993.2|90009.1|89984.1|90032.7|89997|90008.4|89974.4|53
1637666360000|2021-11-23 11:19:20|90009.6|89984.6|90010.8|89985.8|90011.4|89986.4|90005|89980|47
1637666370000|2021-11-23 11:19:30|90012.9|89987.9|90018.4|89993.4|90022.2|89997.2|90010.4|89985.4|50
1637666380000|2021-11-23 11:19:40|90018.6|89993.6|90020.3|89995.3|90024.1|89999.1|90012.2|89987.2|44
1637666390000|2021-11-23 11:19:50|90020.1|89995.1|90031.2|90006.2|90031.2|90006.2|90018.4|89993.4|52
1637666400000|2021-11-23 11:20:00|90033.3|90008.3|90021.2|89996.2|90048.6|90010.9|90017.2|89981.5|71
1637666410000|2021-11-23 11:20:10|90021.9|89996.9|90024.4|89999.4|90026.2|90001.2|90020|89995|57
1637666420000|2021-11-23 11:20:20|90024.3|89999.3|90017.4|89992.4|90031.7|89999.3|90016.4|89979.4|57
1637666430000|2021-11-23 11:20:30|90017.2|89992.2|90011.3|89986.3|90017.6|89992.6|90010.7|89985.7|50
1637666440000|2021-11-23 11:20:40|90011|89986|90011.2|89986.2|90013.4|89988.4|90009.8|89984.8|49
1637666450000|2021-11-23 11:20:50|90010.9|89985.9|90011.2|89986.2|90012.3|89987.3|90010.7|89985.7|36
1637666460000|2021-11-23 11:21:00|90011|89986|90009.7|89984.7|90015.4|89990.4|90009.6|89984.6|38
1637666470000|2021-11-23 11:21:10|90008.4|89983.4|90010.4|89985.4|90023.8|89986.4|90007.5|89973.8|41
1637666480000|2021-11-23 11:21:20|90011.1|89986.1|90010.1|89985.1|90011.1|89986.1|90009.4|89984.4|29
1637666490000|2021-11-23 11:21:30|90010|89985|90004.8|89979.8|90010.6|89985.6|90002.7|89977.7|38
1637666500000|2021-11-23 11:21:40|90004.9|89979.9|90002|89977|90009.4|89984.4|90001|89976|50
1637666510000|2021-11-23 11:21:50|90001.6|89976.6|90004.4|89979.4|90004.5|89979.5|90001.1|89976.1|36
1637666520000|2021-11-23 11:22:00|90004.5|89979.5|90012.2|89987.2|90012.3|89987.3|90004.5|89979.5|53
1637666530000|2021-11-23 11:22:10|90012.1|89987.1|90016.2|89991.2|90021.6|89996.6|90011|89986|57
1637666540000|2021-11-23 11:22:20|90016.6|89991.6|90020.5|89995.5|90020.5|89995.5|90012.5|89987.5|58
1637666550000|2021-11-23 11:22:30|90019.7|89994.7|90014.9|89989.9|90019.7|89994.7|90013.5|89988.5|52
1637666560000|2021-11-23 11:22:40|90014.7|89989.7|90016|89991|90016.7|89991.7|90010.4|89985.4|58
1637666570000|2021-11-23 11:22:50|90015.1|89990.1|90010.1|89985.1|90015.5|89990.5|90005.4|89980.4|59
1637666580000|2021-11-23 11:23:00|90009.1|89984.1|90013.4|89988.4|90025.5|89989.9|90009.1|89974.2|56
1637666590000|2021-11-23 11:23:10|90013.8|89988.8|90030.6|90005.6|90031.1|90006.1|90012.1|89987.1|62
1637666600000|2021-11-23 11:23:20|90030.3|90005.3|90038.7|90013.7|90044.1|90019.1|90029.6|90004.6|67
1637666610000|2021-11-23 11:23:30|90037.8|90012.8|90037.4|90012.4|90041.7|90016.7|90035.5|90010.5|60
1637666620000|2021-11-23 11:23:40|90036|90011|90035.7|90010.7|90040.8|90015.8|90034.6|90009.6|53
1637666630000|2021-11-23 11:23:50|90036.2|90011.2|90033.5|90008.5|90038.5|90013.5|90030|90005|65
1637666640000|2021-11-23 11:24:00|90034.2|90009.2|90040.1|89990.1|90046.4|90009.2|90026.7|89989.5|54
1637666650000|2021-11-23 11:24:10|90039.9|89989.9|90028.4|90003.4|90039.9|90006.7|90027.7|89989.9|58
1637666660000|2021-11-23 11:24:20|90028.3|90003.3|90021|89996|90028.6|90003.6|90020.2|89995.2|53
1637666670000|2021-11-23 11:24:30|90021.4|89996.4|90028.4|90003.4|90029.4|90004.4|90020.6|89995.6|64
1637666680000|2021-11-23 11:24:40|90028|90003|90031|90006|90044.9|90006.8|90027.7|89993|65
1637666690000|2021-11-23 11:24:50|90030.5|90005.5|90043.6|90018.6|90055.9|90019.4|90030.5|89995.7|67
1637666700000|2021-11-23 11:25:00|90055.2|90005.2|90063.2|90013.2|90064.9|90027.5|90045|90004.9|66
1637666710000|2021-11-23 11:25:10|90063.3|90013.3|90057.5|90032.5|90069.7|90036.6|90054.1|90012.1|58
1637666720000|2021-11-23 11:25:20|90057.7|90032.7|90055.1|90030.1|90074.6|90038.5|90053.4|90015.8|60
1637666730000|2021-11-23 11:25:30|90054.2|90029.2|90057.8|90032.8|90057.8|90032.8|90051.3|90026.3|48
1637666740000|2021-11-23 11:25:40|90057.6|90032.6|90072.3|90047.3|90072.9|90047.9|90053|90028|59
1637666750000|2021-11-23 11:25:50|90072.2|90047.2|90067.1|90042.1|90088.2|90051.2|90067.1|90037.9|54
1637666760000|2021-11-23 11:26:00|90065.4|90040.4|90071.5|90046.5|90088.7|90051.2|90065.4|90037.9|53
1637666770000|2021-11-23 11:26:10|90071.7|90046.7|90070|90045|90074.4|90049.4|90069.6|90044.6|45
1637666780000|2021-11-23 11:26:20|90069.6|90044.6|90071.6|90046.6|90073.7|90048.7|90068.5|90043.5|44
1637666790000|2021-11-23 11:26:30|90071.1|90046.1|90070.7|90045.7|90072.5|90047.5|90069.8|90044.8|42
1637666800000|2021-11-23 11:26:40|90070.6|90045.6|90075.3|90050.3|90076|90051|90070.3|90045.3|35
1637666810000|2021-11-23 11:26:50|90075.8|90050.8|90072.8|90047.8|90076.8|90051.8|90072.8|90047.8|39
1637666820000|2021-11-23 11:27:00|90072.5|90047.5|90075.3|90050.3|90075.6|90050.6|90067.5|90042.5|50
1637666830000|2021-11-23 11:27:10|90075.5|90050.5|90094.6|90044.6|90094.6|90057.1|90068.5|90041.2|61
1637666840000|2021-11-23 11:27:20|90094.1|90044.1|90084.1|90059.1|90094.1|90059.1|90077.9|90042.3|55
1637666850000|2021-11-23 11:27:30|90083.6|90058.6|90083|90058|90085.2|90060.2|90080|90055|39
1637666860000|2021-11-23 11:27:40|90082.3|90057.3|90087.5|90062.5|90088.1|90063.1|90081.9|90056.9|51
1637666870000|2021-11-23 11:27:50|90087.8|90062.8|90084.8|90059.8|90088|90063|90083.1|90058.1|40
1637666880000|2021-11-23 11:28:00|90084.5|90059.5|90089.5|90064.5|90090.1|90065.1|90084.3|90059.3|50
1637666890000|2021-11-23 11:28:10|90089.3|90064.3|90082.2|90057.2|90089.3|90064.3|90081.1|90056.1|41
1637666900000|2021-11-23 11:28:20|90082.5|90057.5|90088.9|90063.9|90090.9|90065.9|90081.4|90056.4|50
1637666910000|2021-11-23 11:28:30|90090.2|90065.2|90082.2|90057.2|90090.2|90065.2|90081.9|90056.9|51
1637666920000|2021-11-23 11:28:40|90082.3|90057.3|90077.3|90052.3|90082.6|90057.6|90076.3|90051.3|46
1637666930000|2021-11-23 11:28:50|90077.2|90052.2|90079.6|90054.6|90083.4|90058.4|90077.2|90052.2|54
1637666940000|2021-11-23 11:29:00|90080.4|90055.4|90079|90054|90080.4|90055.4|90075.3|90050.3|47
1637666950000|2021-11-23 11:29:10|90079.4|90054.4|90077.9|90052.9|90079.4|90054.4|90076.7|90051.7|36
1637666960000|2021-11-23 11:29:20|90077.7|90052.7|90083.2|90033.2|90083.2|90052.8|90063|90031.1|63
1637666970000|2021-11-23 11:29:30|90083.7|90033.7|90086.1|90061.1|90086.1|90061.1|90068.9|90033.7|54
1637666980000|2021-11-23 11:29:40|90086|90061|90087.8|90062.8|90099.3|90062.8|90083.7|90049.1|45
1637666990000|2021-11-23 11:29:50|90089.3|90064.3|90099.7|90074.7|90099.8|90074.8|90087.3|90062.3|57
1637667000000|2021-11-23 11:30:00|90100.1|90075.1|90095.4|90070.4|90101.6|90076.6|90091.7|90066.7|52
1637667010000|2021-11-23 11:30:10|90095.9|90070.9|90097.4|90072.4|90099.1|90074.1|90095.8|90070.8|37
1637667020000|2021-11-23 11:30:20|90098.3|90073.3|90114.1|90064.1|90114.7|90074.8|90094.9|90064.1|41
1637667030000|2021-11-23 11:30:30|90115.1|90065.1|90106.7|90081.7|90115.1|90081.7|90100.9|90064.5|42
1637667040000|2021-11-23 11:30:40|90107.3|90082.3|90107.3|90082.3|90111.3|90086.3|90107.1|90082.1|48
1637667050000|2021-11-23 11:30:50|90107.4|90082.4|90109|90084|90123|90085.9|90107.2|90071.8|48
1637667060000|2021-11-23 11:31:00|90109.1|90084.1|90115.5|90090.5|90126.7|90090.7|90109.1|90075.6|47
1637667070000|2021-11-23 11:31:10|90115.4|90090.4|90110.5|90085.5|90115.5|90090.5|90110.5|90085.5|34
1637667080000|2021-11-23 11:31:20|90105.7|90080.7|90088.6|90038.6|90105.7|90080.7|90081.7|90031.7|67
1637667090000|2021-11-23 11:31:30|90090.7|90040.7|90098.1|90048.1|90099.3|90061.2|90077|90040.7|48
1637667100000|2021-11-23 11:31:40|90098.2|90048.2|90078.4|90053.4|90098.4|90057.8|90077|90041.2|52
1637667110000|2021-11-23 11:31:50|90078.2|90053.2|90078.1|90053.1|90081.4|90056.4|90076.6|90051.6|51
1637667120000|2021-11-23 11:32:00|90078.3|90053.3|90086.8|90036.8|90093.4|90056.7|90074.3|90036.4|51
1637667130000|2021-11-23 11:32:10|90072.7|90047.7|90066|90016|90085.3|90050.9|90053.8|90013.3|60
1637667140000|2021-11-23 11:32:20|90052.9|90027.9|90058.6|90033.6|90073.1|90035.2|90048.9|90017.4|54
1637667150000|2021-11-23 11:32:30|90058.2|90033.2|90053.2|90028.2|90058.4|90033.4|90052.6|90027.6|39
1637667160000|2021-11-23 11:32:40|90065.2|90015.2|90068.8|90018.8|90070.6|90033.2|90055.4|90015.2|51
1637667170000|2021-11-23 11:32:50|90069|90019|90063.9|90013.9|90069.1|90028|90050.7|90013.9|29
1637667180000|2021-11-23 11:33:00|90048.8|90023.8|90044.2|90019.2|90061.8|90024.8|90041.8|90005.1|47
1637667190000|2021-11-23 11:33:10|90044.1|90019.1|90047.1|90022.1|90061.1|90025.8|90044|90009.7|52
1637667200000|2021-11-23 11:33:20|90047.2|90022.2|90044.1|90019.1|90060.1|90022.3|90043.5|90005.9|43
1637667210000|2021-11-23 11:33:30|90043.9|90018.9|90034|90009|90057.4|90019.3|90032.9|89997.1|61
1637667220000|2021-11-23 11:33:40|90033.6|90008.6|90020.8|89995.8|90036.2|90008.9|90018|89980.4|55
1637667230000|2021-11-23 11:33:50|90020.3|89995.3|90042.3|90017.3|90050.7|90018.2|90020.3|89983.4|55
1637667240000|2021-11-23 11:34:00|90041.6|90016.6|90032.9|90007.9|90055.1|90016.9|90032.9|90003|62
1637667250000|2021-11-23 11:34:10|90045.4|89995.4|90023.6|89998.6|90047|90008.1|90021.5|89986.4|54
1637667260000|2021-11-23 11:34:20|90023.9|89998.9|90027.6|90002.6|90032.7|90007.7|90023.5|89998.5|43
1637667270000|2021-11-23 11:34:30|90027.7|90002.7|90027.4|90002.4|90028.2|90003.2|90026.9|90001.9|20
1637667280000|2021-11-23 11:34:40|90027.1|90002.1|90018.6|89993.6|90040.7|90003.7|90018.1|89983.8|50
1637667290000|2021-11-23 11:34:50|90018.4|89993.4|90021.3|89996.3|90030.8|89996.5|90018.3|89979.6|38
1637667300000|2021-11-23 11:35:00|90021.2|89996.2|90024.1|89999.1|90036.9|89999.9|90021.2|89985.8|29
1637667310000|2021-11-23 11:35:10|90024|89999|90020.3|89995.3|90024.8|89999.8|90019.7|89994.7|39
1637667320000|2021-11-23 11:35:20|90019.9|89994.9|90036|89986|90036.4|89996.1|90011.5|89986|39
1637667330000|2021-11-23 11:35:30|90024|89999|90026.8|90001.8|90040.1|90003.4|90023.2|89987.1|42
1637667340000|2021-11-23 11:35:40|90026.7|90001.7|90032.6|90007.6|90043.5|90007.7|90026|89992.9|48
1637667350000|2021-11-23 11:35:50|90032.9|90007.9|90038.7|90013.7|90051.7|90013.7|90032.2|89997.6|40
1637667360000|2021-11-23 11:36:00|90038.2|90013.2|90041.5|90016.5|90041.5|90016.5|90037.9|90012.9|39
1637667370000|2021-11-23 11:36:10|90045.2|90020.2|90044.6|90019.6|90046.4|90021.4|90042.6|90017.6|56
1637667380000|2021-11-23 11:36:20|90045.2|90020.2|90044.4|90019.4|90045.5|90020.5|90041.5|90016.5|35
1637667390000|2021-11-23 11:36:30|90044.7|90019.7|90052.1|90027.1|90053.5|90028.5|90043.7|90018.7|41
1637667400000|2021-11-23 11:36:40|90049.9|90024.9|90046.9|90021.9|90049.9|90024.9|90046.6|90021.6|30
1637667410000|2021-11-23 11:36:50|90046.7|90021.7|90047.5|90022.5|90048.6|90023.6|90041.8|90016.8|45
1637667420000|2021-11-23 11:37:00|90047.6|90022.6|90046.5|90021.5|90048.1|90023.1|90046.5|90021.5|24
1637667430000|2021-11-23 11:37:10|90045.3|90020.3|90049.7|90024.7|90050.1|90025.1|90045.1|90020.1|36
1637667440000|2021-11-23 11:37:20|90049.6|90024.6|90051.5|90026.5|90053.8|90028.8|90049|90024|38
1637667450000|2021-11-23 11:37:30|90052.3|90027.3|90052.3|90027.3|90053.8|90028.8|90050.9|90025.9|39
1637667460000|2021-11-23 11:37:40|90052.5|90027.5|90055.2|90030.2|90055.8|90030.8|90050.8|90025.8|33
1637667470000|2021-11-23 11:37:50|90055.3|90030.3|90057.2|90032.2|90061|90036|90055.1|90030.1|35
1637667480000|2021-11-23 11:38:00|90056.3|90031.3|90063.7|90038.7|90065.4|90040.4|90056.3|90031.3|38
1637667490000|2021-11-23 11:38:10|90063.8|90038.8|90050|90025|90064.2|90039.2|90045.5|90020.5|68
1637667500000|2021-11-23 11:38:20|90049.8|90024.8|90044.3|90019.3|90059.6|90024.8|90040.4|90004.8|66
1637667510000|2021-11-23 11:38:30|90044.9|90019.9|90042.4|90017.4|90055.8|90020.1|90040.3|90004.3|37
1637667520000|2021-11-23 11:38:40|90042.3|90017.3|90040.3|90015.3|90044|90019|90036.8|90011.8|37
1637667530000|2021-11-23 11:38:50|90039.7|90014.7|90035.6|90010.6|90049.1|90015.2|90034.7|89999.1|30
1637667540000|2021-11-23 11:39:00|90035.4|90010.4|90033.5|90008.5|90036.6|90011.6|90032.6|90007.6|49
1637667550000|2021-11-23 11:39:10|90033|90008|90023.3|89998.3|90036.9|90009.2|90023.3|89986.1|48
1637667560000|2021-11-23 11:39:20|90023.6|89998.6|90018|89993|90033.2|90001.4|90017.8|89982.6|52
1637667570000|2021-11-23 11:39:30|90017.9|89992.9|90006.6|89981.6|90028.4|89993.3|90001.2|89976.2|65
1637667580000|2021-11-23 11:39:40|90005.8|89980.8|90000.8|89975.8|90006.1|89981.1|89999.7|89974.7|47
1637667590000|2021-11-23 11:39:50|90000.6|89975.6|90006.9|89981.9|90019.1|89985.5|90000.6|89968.2|58
1637667600000|2021-11-23 11:40:00|90006.6|89981.6|90005.5|89980.5|90007.6|89982.6|90002.1|89977.1|49
1637667610000|2021-11-23 11:40:10|90005.7|89980.7|90003.9|89978.9|90005.7|89980.7|89996.5|89971.5|47
1637667620000|2021-11-23 11:40:20|90003.8|89978.8|90003.8|89978.8|90005.7|89980.7|90000.5|89975.5|53
1637667630000|2021-11-23 11:40:30|90003.4|89978.4|90005.3|89980.3|90005.6|89980.6|90001.5|89976.5|35
1637667640000|2021-11-23 11:40:40|90005.4|89980.4|90004.5|89979.5|90007.1|89982.1|90003.4|89978.4|61
1637667650000|2021-11-23 11:40:50|90005.4|89980.4|90008.8|89983.8|90011.4|89986.4|89999.4|89974.4|56
1637667660000|2021-11-23 11:41:00|90009.2|89984.2|90011.1|89986.1|90011.5|89986.5|90007.5|89982.5|44
1637667670000|2021-11-23 11:41:10|90011.4|89986.4|90001.7|89976.7|90011.6|89986.6|90000.7|89975.7|44
1637667680000|2021-11-23 11:41:20|90001.9|89976.9|90000.9|89975.9|90002.6|89977.6|89999.7|89974.7|35
1637667690000|2021-11-23 11:41:30|90000.7|89975.7|90017.3|89992.3|90029.8|89992.6|89999.5|89974.5|49
1637667700000|2021-11-23 11:41:40|90017.2|89992.2|90019.1|89994.1|90019.1|89994.1|90016.6|89991.6|42
1637667710000|2021-11-23 11:41:50|90019.7|89994.7|90033.9|90008.9|90046.7|90009.7|90018.9|89993.9|32
1637667720000|2021-11-23 11:42:00|90034.7|90009.7|90043.8|90018.8|90043.9|90018.9|90032.9|90007.9|46
1637667730000|2021-11-23 11:42:10|90041.8|90016.8|90051.9|90026.9|90057.4|90027.1|90036.1|90005.6|62
1637667740000|2021-11-23 11:42:20|90050.9|90025.9|90049|90024|90057|90032|90046.4|90021.4|52
1637667750000|2021-11-23 11:42:30|90048.7|90023.7|90041.7|90016.7|90058.1|90023.9|90041.1|90006.5|64
1637667760000|2021-11-23 11:42:40|90041.2|90016.2|90042.9|90017.9|90044.7|90019.7|90039.9|90014.9|41
1637667770000|2021-11-23 11:42:50|90043.7|90018.7|90039.1|90014.1|90045|90020|90038.9|90013.9|56
1637667780000|2021-11-23 11:43:00|90039.5|90014.5|90048|90023|90049.3|90024.3|90037.6|90012.6|59
1637667790000|2021-11-23 11:43:10|90046.8|90021.8|90051.3|90026.3|90052.5|90027.5|90046.5|90021.5|47
1637667800000|2021-11-23 11:43:20|90049.7|90024.7|90054.2|90029.2|90055.1|90030.1|90049.7|90024.7|47
1637667810000|2021-11-23 11:43:30|90053.9|90028.9|90061.1|90036.1|90062.5|90037.5|90051.4|90026.4|51
1637667820000|2021-11-23 11:43:40|90058.7|90033.7|90061.8|90036.8|90072.2|90038.2|90054.8|90020.2|53
1637667830000|2021-11-23 11:43:50|90061|90036|90061|90036|90063.6|90038.6|90058|90033|40
1637667840000|2021-11-23 11:44:00|90061.5|90036.5|90060.6|90035.6|90063.1|90038.1|90057|90032|43
1637667850000|2021-11-23 11:44:10|90061|90036|90052.7|90027.7|90061.6|90036.6|90052.2|90027.2|38
1637667860000|2021-11-23 11:44:20|90052.5|90027.5|90052.1|90027.1|90054.4|90029.4|90052.1|90027.1|42
1637667870000|2021-11-23 11:44:30|90052.2|90027.2|90059.7|90034.7|90060.8|90035.8|90052.2|90027.2|44
1637667880000|2021-11-23 11:44:40|90059.9|90034.9|90063.1|90038.1|90065.6|90040.6|90059.9|90034.9|49
1637667890000|2021-11-23 11:44:50|90064.2|90039.2|90063.4|90038.4|90074.3|90039.3|90060.6|90022|31
1637667900000|2021-11-23 11:45:00|90062.8|90037.8|90063.5|90038.5|90064.9|90039.9|90061.4|90036.4|43
1637667910000|2021-11-23 11:45:10|90064.2|90039.2|90063.5|90038.5|90068.6|90043.6|90062.2|90037.2|47
1637667920000|2021-11-23 11:45:20|90064|90039|90076.9|90051.9|90078.8|90053.8|90064|90039|43
1637667930000|2021-11-23 11:45:30|90077.5|90052.5|90078.4|90053.4|90080.4|90055.4|90077.4|90052.4|34
1637667940000|2021-11-23 11:45:40|90077.8|90052.8|90069.8|90044.8|90079.1|90054.1|90068.2|90043.2|52
1637667950000|2021-11-23 11:45:50|90069.9|90044.9|90070.4|90045.4|90070.4|90045.4|90068.9|90043.9|34
1637667960000|2021-11-23 11:46:00|90070.5|90045.5|90071.2|90046.2|90071.3|90046.3|90069.7|90044.7|29
1637667970000|2021-11-23 11:46:10|90071.5|90046.5|90078|90053|90080.6|90055.6|90071.3|90046.3|49
1637667980000|2021-11-23 11:46:20|90078.3|90053.3|90075.8|90050.8|90080.2|90055.2|90074.7|90049.7|44
1637667990000|2021-11-23 11:46:30|90075.7|90050.7|90075.7|90050.7|90077.2|90052.2|90066|90041|58
1637668000000|2021-11-23 11:46:40|90075.3|90050.3|90074.6|90049.6|90076.6|90051.6|90073.7|90048.7|35
1637668010000|2021-11-23 11:46:50|90074.4|90049.4|90074.7|90049.7|90075.4|90050.4|90073.9|90048.9|26
1637668020000|2021-11-23 11:47:00|90075|90050|90083.7|90058.7|90089.7|90059.5|90074.7|90039.4|47
1637668030000|2021-11-23 11:47:10|90086.6|90061.6|90084|90059|90086.9|90061.9|90080.9|90055.9|43
1637668040000|2021-11-23 11:47:20|90083.8|90058.8|90083.6|90058.6|90085|90060|90081.7|90056.7|48
1637668050000|2021-11-23 11:47:30|90083.4|90058.4|90082.8|90057.8|90084.5|90059.5|90079.6|90054.6|45
1637668060000|2021-11-23 11:47:40|90081.9|90056.9|90080.4|90055.4|90083.4|90058.4|90079|90054|31
1637668070000|2021-11-23 11:47:50|90080.3|90055.3|90091.6|90066.6|90091.6|90066.6|90079.4|90054.4|42
1637668080000|2021-11-23 11:48:00|90091.8|90066.8|90090.6|90065.6|90092|90067|90087.4|90062.4|42
1637668090000|2021-11-23 11:48:10|90090.7|90065.7|90088.3|90063.3|90091.3|90066.3|90088.3|90063.3|20
1637668100000|2021-11-23 11:48:20|90088.4|90063.4|90086.1|90061.1|90090.4|90065.4|90086.1|90061.1|34
1637668110000|2021-11-23 11:48:30|90086.5|90061.5|90087.7|90062.7|90091.4|90066.4|90086.5|90061.5|37
1637668120000|2021-11-23 11:48:40|90088|90063|90084|90059|90088|90063|90080|90055|43
1637668130000|2021-11-23 11:48:50|90084.1|90059.1|90103.9|90053.9|90104|90066.7|90083.8|90052.9|40
1637668140000|2021-11-23 11:49:00|90104.3|90054.3|90091.6|90066.6|90104.3|90067.2|90091.1|90052.9|25
1637668150000|2021-11-23 11:49:10|90091.7|90066.7|90089.7|90064.7|90093.3|90068.3|90088.3|90063.3|48
1637668160000|2021-11-23 11:49:20|90090.2|90065.2|90093.1|90068.1|90102.8|90077.8|90090.2|90065.2|63
1637668170000|2021-11-23 11:49:30|90093.7|90068.7|90063.8|90038.8|90105.8|90069.7|90063.8|90038.8|57
1637668180000|2021-11-23 11:49:40|90065.2|90040.2|90059.5|90034.5|90078.8|90040.2|90058.9|90024.9|42
1637668190000|2021-11-23 11:49:50|90059.6|90034.6|90049.4|90024.4|90059.6|90034.6|90048.8|90023.8|47
1637668200000|2021-11-23 11:50:00|90049.3|90024.3|90040.1|90015.1|90057.8|90024.6|90040.1|90001.1|50
1637668210000|2021-11-23 11:50:10|90038.5|90013.5|90032.6|90007.6|90047.5|90013.5|90032.4|89996.5|38
1637668220000|2021-11-23 11:50:20|90032.2|90007.2|90042.6|89992.6|90043.3|90008|90029.8|89991.6|36
1637668230000|2021-11-23 11:50:30|90042.4|89992.4|90035.2|90010.2|90042.8|90010.2|90025.4|89992.3|46
1637668240000|2021-11-23 11:50:40|90035|90010|90040.5|90015.5|90041.2|90016.2|90033.9|90008.9|39
1637668250000|2021-11-23 11:50:50|90040.6|90015.6|90035|90010|90042.6|90017.6|90033.8|90008.8|43
1637668260000|2021-11-23 11:51:00|90035.8|90010.8|90034.3|90009.3|90035.8|90010.8|90032.9|90007.9|38
1637668270000|2021-11-23 11:51:10|90034.5|90009.5|90035.4|90010.4|90036.9|90011.9|90031.7|90006.7|35
1637668280000|2021-11-23 11:51:20|90035.7|90010.7|90036.7|90011.7|90041.8|90016.8|90035.4|90010.4|45
1637668290000|2021-11-23 11:51:30|90037|90012|90034.8|90009.8|90037|90012|90033.5|90008.5|42
1637668300000|2021-11-23 11:51:40|90034.5|90009.5|90037.4|90012.4|90039.6|90014.6|90034.5|90009.5|25
1637668310000|2021-11-23 11:51:50|90038.3|90013.3|90033.4|90008.4|90038.3|90013.3|90032.7|90007.7|41
1637668320000|2021-11-23 11:52:00|90033.5|90008.5|90037.8|90012.8|90040.8|90015.8|90033|90008|39
1637668330000|2021-11-23 11:52:10|90038.4|90013.4|90043.7|90018.7|90043.9|90018.9|90037.1|90012.1|30
1637668340000|2021-11-23 11:52:20|90043.6|90018.6|90042.4|90017.4|90043.8|90018.8|90040.9|90015.9|40
1637668350000|2021-11-23 11:52:30|90042.1|90017.1|90041.5|90016.5|90046.7|90021.7|90041.5|90016.5|43
1637668360000|2021-11-23 11:52:40|90040.9|90015.9|90051.7|90001.7|90051.7|90017.9|90037.3|90000.6|44
1637668370000|2021-11-23 11:52:50|90052.3|90002.3|90043.7|90018.7|90054.6|90020.1|90043.7|90001.7|32
1637668380000|2021-11-23 11:53:00|90045.3|90020.3|90069.7|90019.7|90070.5|90032.4|90041.3|90005.3|54
1637668390000|2021-11-23 11:53:10|90069.2|90019.2|90067.5|90017.5|90069.6|90019.6|90067.4|90017.4|30
1637668400000|2021-11-23 11:53:20|90067.4|90017.4|90060.4|90010.4|90067.7|90026.2|90046.4|90008.3|39
1637668410000|2021-11-23 11:53:30|90052|90027|90067.1|90017.1|90068.9|90031.8|90051.9|90014.4|44
1637668420000|2021-11-23 11:53:40|90054.2|90029.2|90055.5|90030.5|90055.6|90030.6|90051.2|90026.2|36
1637668430000|2021-11-23 11:53:50|90055.4|90030.4|90050.9|90025.9|90056.7|90031.7|90050.6|90025.6|28
1637668440000|2021-11-23 11:54:00|90051.1|90026.1|90047.5|90022.5|90052|90027|90045.9|90020.9|37
1637668450000|2021-11-23 11:54:10|90047.2|90022.2|90071.7|90021.7|90073.1|90034.5|90047.2|90017.4|47
1637668460000|2021-11-23 11:54:20|90071.6|90021.6|90071.4|90046.4|90075.2|90047.3|90061.6|90021.3|50
1637668470000|2021-11-23 11:54:30|90072.4|90047.4|90073.5|90048.5|90073.9|90048.9|90069.9|90044.9|42
1637668480000|2021-11-23 11:54:40|90073.7|90048.7|90079.4|90054.4|90080|90055|90072.4|90047.4|46
1637668490000|2021-11-23 11:54:50|90079.8|90054.8|90081.5|90056.5|90081.5|90056.5|90077.2|90052.2|41
1637668500000|2021-11-23 11:55:00|90081|90056|90093.1|90068.1|90102.7|90069|90080.6|90051.4|58
1637668510000|2021-11-23 11:55:10|90092.7|90067.7|90074.2|90049.2|90094.5|90068.6|90071.8|90043.5|57
1637668520000|2021-11-23 11:55:20|90073.5|90048.5|90063.7|90038.7|90083.9|90051.8|90062.4|90033.9|48
1637668530000|2021-11-23 11:55:30|90063.6|90038.6|90060.9|90035.9|90074|90039.6|90057.5|90024|48
1637668540000|2021-11-23 11:55:40|90061.1|90036.1|90068.7|90043.7|90081.6|90044.2|90060.8|90030.5|39
1637668550000|2021-11-23 11:55:50|90068.4|90043.4|90080.4|90055.4|90086.4|90056.7|90068.4|90036.4|48
1637668560000|2021-11-23 11:56:00|90080.7|90055.7|90079.2|90054.2|90084|90059|90079.2|90054.2|47
1637668570000|2021-11-23 11:56:10|90080.2|90055.2|90074.4|90049.4|90088.3|90055.2|90073.3|90037.9|42
1637668580000|2021-11-23 11:56:20|90073.9|90048.9|90070.4|90045.4|90074.8|90049.8|90068.7|90043.7|41
1637668590000|2021-11-23 11:56:30|90070|90045|90066.1|90041.1|90072.6|90047.6|90061.3|90036.3|53
1637668600000|2021-11-23 11:56:40|90065.9|90040.9|90067.9|90042.9|90069|90044|90065.3|90040.3|41
1637668610000|2021-11-23 11:56:50|90068|90043|90070.6|90045.6|90071.3|90046.3|90067.4|90042.4|40
1637668620000|2021-11-23 11:57:00|90071.4|90046.4|90068.6|90043.6|90071.4|90046.4|90066.8|90041.8|43
1637668630000|2021-11-23 11:57:10|90069|90044|90067.6|90042.6|90069|90044|90065.2|90040.2|47
1637668640000|2021-11-23 11:57:20|90067.7|90042.7|90067.9|90042.9|90069|90044|90067.5|90042.5|29
1637668650000|2021-11-23 11:57:30|90067.7|90042.7|90069.9|90044.9|90071.5|90046.5|90067.3|90042.3|37
1637668660000|2021-11-23 11:57:40|90070|90045|90066.6|90041.6|90073.1|90048.1|90066.6|90041.6|30
1637668670000|2021-11-23 11:57:50|90068.2|90043.2|90068.4|90043.4|90068.9|90043.9|90066.9|90041.9|23
1637668680000|2021-11-23 11:58:00|90068|90043|90073.3|90048.3|90075.9|90050.9|90068|90043|43
1637668690000|2021-11-23 11:58:10|90074.2|90049.2|90073.7|90048.7|90077.6|90052.6|90070.6|90045.6|45
1637668700000|2021-11-23 11:58:20|90073.2|90048.2|90074.6|90049.6|90076.1|90051.1|90070.6|90045.6|48
1637668710000|2021-11-23 11:58:30|90074.4|90049.4|90072.4|90047.4|90074.4|90049.4|90070.2|90045.2|39
1637668720000|2021-11-23 11:58:40|90074.1|90049.1|90067.7|90042.7|90080|90049.4|90064.9|90029.2|50
1637668730000|2021-11-23 11:58:50|90067.8|90042.8|90078|90053|90078|90053|90067.5|90042.5|40
1637668740000|2021-11-23 11:59:00|90077.8|90052.8|90071.1|90046.1|90077.8|90052.8|90065.2|90040.2|68
1637668750000|2021-11-23 11:59:10|90070.9|90045.9|90071.3|90046.3|90074.3|90049.3|90070.2|90045.2|46
1637668760000|2021-11-23 11:59:20|90071|90046|90077.1|90052.1|90081.8|90056.8|90071|90046|46
1637668770000|2021-11-23 11:59:30|90077.4|90052.4|90076|90051|90088.8|90053.8|90075.6|90038.8|41
1637668780000|2021-11-23 11:59:40|90076.2|90051.2|90081|90056|90081.3|90056.3|90076.2|90051.2|38
1637668790000|2021-11-23 11:59:50|90081.2|90056.2|90088.2|90038.2|90089.6|90061.5|90074.2|90037.8|60
1637668800000|2021-11-23 12:00:00|90076.3|90051.3|90071.6|90046.6|90084|90051.5|90067.5|90034|55
1637668810000|2021-11-23 12:00:10|90071.7|90046.7|90071|90046|90076.8|90051.8|90070.8|90045.8|47
1637668820000|2021-11-23 12:00:20|90071.1|90046.1|90074.5|90049.5|90074.6|90049.6|90069.7|90044.7|28
1637668830000|2021-11-23 12:00:30|90075.5|90050.5|90075.8|90050.8|90078.5|90053.5|90075|90050|49
1637668840000|2021-11-23 12:00:40|90076|90051|90079.7|90054.7|90082|90057|90076|90051|54
1637668850000|2021-11-23 12:00:50|90079.3|90054.3|90073.8|90048.8|90080.2|90055.2|90073.8|90048.8|47
1637668860000|2021-11-23 12:01:00|90073|90048|90080.6|90055.6|90080.6|90055.6|90073|90048|45
1637668870000|2021-11-23 12:01:10|90080.8|90055.8|90078.8|90053.8|90091|90057.6|90077.6|90041|44
1637668880000|2021-11-23 12:01:20|90079.4|90054.4|90079.4|90054.4|90082.3|90057.3|90079.3|90054.3|39
1637668890000|2021-11-23 12:01:30|90079.5|90054.5|90080.3|90055.3|90080.9|90055.9|90077.1|90052.1|50
1637668900000|2021-11-23 12:01:40|90080.4|90055.4|90076.9|90051.9|90080.4|90055.4|90075.6|90050.6|47
1637668910000|2021-11-23 12:01:50|90077.2|90052.2|90079.6|90054.6|90080.3|90055.3|90076.3|90051.3|41
1637668920000|2021-11-23 12:02:00|90079.7|90054.7|90065.3|90040.3|90079.7|90054.7|90065.3|90040.3|59
1637668930000|2021-11-23 12:02:10|90066|90041|90069.5|90044.5|90083|90047.2|90066|90033|54
1637668940000|2021-11-23 12:02:20|90069.4|90044.4|90075.6|90050.6|90081.6|90056.6|90069.4|90044.4|53
1637668950000|2021-11-23 12:02:30|90075.7|90050.7|90064.1|90039.1|90075.8|90050.8|90063.3|90038.3|49
1637668960000|2021-11-23 12:02:40|90064.3|90039.3|90065.1|90040.1|90069.3|90044.3|90063.9|90038.9|48
1637668970000|2021-11-23 12:02:50|90066|90041|90064|90039|90066|90041|90062.8|90037.8|49
1637668980000|2021-11-23 12:03:00|90064.8|90039.8|90065.1|90040.1|90067.3|90042.3|90062.9|90037.9|58
1637668990000|2021-11-23 12:03:10|90065.2|90040.2|90065.8|90040.8|90067.5|90042.5|90064.9|90039.9|41
1637669000000|2021-11-23 12:03:20|90067.6|90042.6|90071.3|90046.3|90071.4|90046.4|90066.1|90041.1|41
1637669010000|2021-11-23 12:03:30|90071.8|90046.8|90072.7|90047.7|90079.3|90054.3|90071.2|90046.2|47
1637669020000|2021-11-23 12:03:40|90072.8|90047.8|90066.1|90041.1|90073.7|90048.7|90065.7|90040.7|57
1637669030000|2021-11-23 12:03:50|90066.3|90041.3|90071.4|90046.4|90074.4|90049.4|90065.5|90040.5|53
1637669040000|2021-11-23 12:04:00|90070.1|90045.1|90057.9|90032.9|90071.3|90046.3|90057.2|90032.2|58
1637669050000|2021-11-23 12:04:10|90058.5|90033.5|90052.2|90027.2|90058.9|90033.9|90051|90026|43
1637669060000|2021-11-23 12:04:20|90052.3|90027.3|90055.3|90030.3|90055.3|90030.3|90052.3|90027.3|35
1637669070000|2021-11-23 12:04:30|90055.5|90030.5|90051.9|90026.9|90056.8|90031.8|90051.9|90026.9|41
1637669080000|2021-11-23 12:04:40|90050.6|90025.6|90052.6|90027.6|90052.9|90027.9|90048|90023|56
1637669090000|2021-11-23 12:04:50|90052.9|90027.9|90052.3|90027.3|90054.6|90029.6|90048.9|90023.9|46
1637669100000|2021-11-23 12:05:00|90052.8|90027.8|90059.9|90034.9|90063.2|90038.2|90052.6|90027.6|54
1637669110000|2021-11-23 12:05:10|90060|90035|90067|90042|90069.5|90044.5|90058.2|90033.2|49
1637669120000|2021-11-23 12:05:20|90066.7|90041.7|90068.9|90043.9|90069.4|90044.4|90065.6|90040.6|43
1637669130000|2021-11-23 12:05:30|90069|90044|90074.4|90049.4|90076.4|90051.4|90068.3|90043.3|38
1637669140000|2021-11-23 12:05:40|90074.5|90049.5|90064.9|90039.9|90075.2|90050.2|90064.2|90039.2|47
1637669150000|2021-11-23 12:05:50|90064.2|90039.2|90063.9|90038.9|90066.8|90041.8|90063.7|90038.7|35
1637669160000|2021-11-23 12:06:00|90063.7|90038.7|90075.2|90050.2|90075.2|90050.2|90063|90038|53
1637669170000|2021-11-23 12:06:10|90075|90050|90074.6|90049.6|90084.3|90059.3|90073.8|90048.8|67
1637669180000|2021-11-23 12:06:20|90076.2|90051.2|90071.9|90046.9|90076.2|90051.2|90071.3|90046.3|49
1637669190000|2021-11-23 12:06:30|90071.8|90046.8|90071.8|90046.8|90073.4|90048.4|90071.7|90046.7|38
1637669200000|2021-11-23 12:06:40|90071.7|90046.7|90071.6|90046.6|90080.2|90055.2|90066.6|90041.6|59
1637669210000|2021-11-23 12:06:50|90072.5|90047.5|90068.6|90043.6|90073.9|90048.9|90066.9|90041.9|53
1637669220000|2021-11-23 12:07:00|90069.2|90044.2|90077.4|90052.4|90091.9|90055.5|90069.2|90037.5|47
1637669230000|2021-11-23 12:07:10|90077.2|90052.2|90068.9|90043.9|90077.7|90052.7|90068.1|90043.1|56
1637669240000|2021-11-23 12:07:20|90068.7|90043.7|90068.3|90043.3|90071.1|90046.1|90066.5|90041.5|45
1637669250000|2021-11-23 12:07:30|90067.7|90042.7|90062.1|90037.1|90068.6|90043.6|90060.2|90035.2|42
1637669260000|2021-11-23 12:07:40|90063.5|90038.5|90069.1|90044.1|90069.5|90044.5|90058.8|90033.8|55
1637669270000|2021-11-23 12:07:50|90070.5|90045.5|90064.2|90039.2|90071.1|90046.1|90062.9|90037.9|53
1637669280000|2021-11-23 12:08:00|90063.9|90038.9|90060.9|90035.9|90077.5|90042.2|90060.9|90027.5|51
1637669290000|2021-11-23 12:08:10|90060.5|90035.5|90062|90037|90063.8|90038.8|90059.4|90034.4|49
1637669300000|2021-11-23 12:08:20|90061.5|90036.5|90054.6|90029.6|90063.5|90038.5|90052.8|90027.8|57
1637669310000|2021-11-23 12:08:30|90054.3|90029.3|90054|90029|90055.5|90030.5|90053.1|90028.1|54
1637669320000|2021-11-23 12:08:40|90053.6|90028.6|90061.1|90036.1|90063.9|90037.7|90052.9|90013.9|50
1637669330000|2021-11-23 12:08:50|90061|90036|90061.7|90036.7|90062.1|90037.1|90058.1|90033.1|42
1637669340000|2021-11-23 12:09:00|90061.8|90036.8|90072.3|90047.3|90073.1|90048.1|90061.3|90036.3|63
1637669350000|2021-11-23 12:09:10|90071.3|90046.3|90079.2|90054.2|90082.6|90057.6|90070.7|90045.7|52
1637669360000|2021-11-23 12:09:20|90078.6|90053.6|90073.8|90048.8|90086.6|90056.5|90073.6|90036.6|54
1637669370000|2021-11-23 12:09:30|90073.7|90048.7|90077.2|90052.2|90080.1|90055.1|90073.7|90048.7|40
1637669380000|2021-11-23 12:09:40|90077.6|90052.6|90068.4|90043.4|90078.1|90053.1|90062|90037|56
1637669390000|2021-11-23 12:09:50|90068.5|90043.5|90063.5|90038.5|90071.3|90046.3|90063.3|90038.3|43
1637669400000|2021-11-23 12:10:00|90062.3|90037.3|90069.9|90044.9|90070.3|90045.3|90061.2|90036.2|48
1637669410000|2021-11-23 12:10:10|90068.5|90043.5|90080.9|90030.9|90081.7|90044.5|90067.3|90030.6|53
1637669420000|2021-11-23 12:10:20|90081.1|90031.1|90068.4|90043.4|90081.1|90043.7|90065.2|90031.1|35
1637669430000|2021-11-23 12:10:30|90068.2|90043.2|90068.7|90043.7|90069.7|90044.7|90068.2|90043.2|38
1637669440000|2021-11-23 12:10:40|90068.8|90043.8|90068.6|90043.6|90069.1|90044.1|90068.1|90043.1|34
1637669450000|2021-11-23 12:10:50|90068.9|90043.9|90061.5|90036.5|90068.9|90043.9|90059.5|90034.5|52
1637669460000|2021-11-23 12:11:00|90061.6|90036.6|90063.5|90038.5|90064|90039|90061.2|90036.2|38
1637669470000|2021-11-23 12:11:10|90063.8|90038.8|90063|90038|90066|90041|90063|90038|28
1637669480000|2021-11-23 12:11:20|90063.3|90038.3|90060.5|90035.5|90065.2|90040.2|90060.4|90035.4|37
1637669490000|2021-11-23 12:11:30|90060.3|90035.3|90067.6|90042.6|90069.6|90044.6|90060.1|90035.1|48
1637669500000|2021-11-23 12:11:40|90067.7|90042.7|90067.6|90042.6|90068.7|90043.7|90067.3|90042.3|31
1637669510000|2021-11-23 12:11:50|90067.7|90042.7|90064.4|90039.4|90068.9|90043.9|90062.3|90037.3|34
1637669520000|2021-11-23 12:12:00|90063.3|90038.3|90057|90032|90063.3|90038.3|90057|90032|42
1637669530000|2021-11-23 12:12:10|90057.8|90032.8|90060.3|90035.3|90066.2|90041.2|90057.4|90032.4|44
1637669540000|2021-11-23 12:12:20|90059.8|90034.8|90063.2|90038.2|90063.9|90038.9|90059.8|90034.8|33
1637669550000|2021-11-23 12:12:30|90063.1|90038.1|90060.4|90035.4|90063.3|90038.3|90059.5|90034.5|41
1637669560000|2021-11-23 12:12:40|90059.9|90034.9|90061.9|90036.9|90064.5|90039.5|90059.5|90034.5|29
1637669570000|2021-11-23 12:12:50|90061.4|90036.4|90061.1|90036.1|90064.2|90039.2|90059.5|90034.5|33
1637669580000|2021-11-23 12:13:00|90060.5|90035.5|90058.3|90033.3|90065.7|90040.7|90058|90033|36
1637669590000|2021-11-23 12:13:10|90057.8|90032.8|90060.8|90035.8|90063.8|90038.8|90057.5|90032.5|30
1637669600000|2021-11-23 12:13:20|90061.5|90036.5|90061.6|90036.6|90061.7|90036.7|90059.9|90034.9|30
1637669610000|2021-11-23 12:13:30|90059.1|90034.1|90058.3|90033.3|90060.7|90035.7|90056.1|90031.1|44
1637669620000|2021-11-23 12:13:40|90058.2|90033.2|90059.2|90034.2|90061.3|90036.3|90055.1|90030.1|44
1637669630000|2021-11-23 12:13:50|90059|90034|90057.5|90032.5|90061|90036|90056.1|90031.1|58
1637669640000|2021-11-23 12:14:00|90058.3|90033.3|90061.4|90036.4|90061.9|90036.9|90058|90033|46
1637669650000|2021-11-23 12:14:10|90061.3|90036.3|90064.5|90039.5|90064.8|90039.8|90060.9|90035.9|33
1637669660000|2021-11-23 12:14:20|90064.9|90039.9|90063.4|90038.4|90068.1|90043.1|90062.4|90037.4|60
1637669670000|2021-11-23 12:14:30|90063.3|90038.3|90060.7|90035.7|90065.7|90040.7|90058.6|90033.6|42
1637669680000|2021-11-23 12:14:40|90059.6|90034.6|90057.9|90032.9|90062.5|90037.5|90057.9|90032.9|40
1637669690000|2021-11-23 12:14:50|90058.4|90033.4|90060.8|90035.8|90061.9|90036.9|90058.2|90033.2|36
1637669700000|2021-11-23 12:15:00|90061.7|90036.7|90060|90035|90062.2|90037.2|90057.8|90032.8|53
1637669710000|2021-11-23 12:15:10|90060.4|90035.4|90084.1|90034.1|90084.2|90043.8|90058|90033|59
1637669720000|2021-11-23 12:15:20|90084.6|90034.6|90053.6|90028.6|90084.6|90047.3|90053.6|90028.6|46
1637669730000|2021-11-23 12:15:30|90053|90028|90070.2|90045.2|90070.9|90045.9|90053|90028|55
1637669740000|2021-11-23 12:15:40|90069.7|90044.7|90069.1|90044.1|90071.5|90046.5|90067.1|90042.1|50
1637669750000|2021-11-23 12:15:50|90069.5|90044.5|90075.4|90050.4|90088.8|90051.1|90068.4|90036|52
1637669760000|2021-11-23 12:16:00|90072.8|90047.8|90075.1|90050.1|90075.6|90050.6|90070.6|90045.6|46
1637669770000|2021-11-23 12:16:10|90075.3|90050.3|90075.9|90050.9|90076.7|90051.7|90075|90050|32
1637669780000|2021-11-23 12:16:20|90075.7|90050.7|90073.3|90048.3|90076.4|90051.4|90073.2|90048.2|26
1637669790000|2021-11-23 12:16:30|90073.4|90048.4|90098.7|90048.7|90099.6|90059.2|90072.8|90047.8|50
1637669800000|2021-11-23 12:16:40|90099|90049|90090.6|90065.6|90102.9|90067.8|90088.6|90049|61
1637669810000|2021-11-23 12:16:50|90090.5|90065.5|90111.3|90061.3|90112.2|90075.4|90090.3|90059.7|46
1637669820000|2021-11-23 12:17:00|90110.9|90060.9|90093.7|90068.7|90111|90071.4|90093.4|90059.1|37
1637669830000|2021-11-23 12:17:10|90094.4|90069.4|90087.4|90062.4|90096.3|90071.3|90087.4|90062.4|58
1637669840000|2021-11-23 12:17:20|90087.6|90062.6|90082.7|90057.7|90087.6|90062.6|90080.5|90055.5|46
1637669850000|2021-11-23 12:17:30|90083|90058|90080.3|90055.3|90083.6|90058.6|90080.1|90055.1|32
1637669860000|2021-11-23 12:17:40|90080.2|90055.2|90084.8|90059.8|90085|90060|90080.2|90055.2|38
1637669870000|2021-11-23 12:17:50|90084.7|90059.7|90084.7|90059.7|90087.9|90062.9|90084.6|90059.6|40
1637669880000|2021-11-23 12:18:00|90084.5|90059.5|90081.8|90056.8|90084.5|90059.5|90077.7|90052.7|56
1637669890000|2021-11-23 12:18:10|90081.6|90056.6|90085|90060|90086.7|90061.7|90081.6|90056.6|28
1637669900000|2021-11-23 12:18:20|90085.3|90060.3|90085.3|90060.3|90089.5|90064.5|90080.7|90055.7|46
1637669910000|2021-11-23 12:18:30|90086.9|90061.9|90086|90061|90089.1|90064.1|90085.5|90060.5|44
1637669920000|2021-11-23 12:18:40|90087.3|90062.3|90093|90068|90093.3|90068.3|90087.3|90062.3|46
1637669930000|2021-11-23 12:18:50|90093.4|90068.4|90087.4|90062.4|90093.9|90068.9|90086.9|90061.9|32
1637669940000|2021-11-23 12:19:00|90087.8|90062.8|90087.9|90062.9|90089.4|90064.4|90087.1|90062.1|31
1637669950000|2021-11-23 12:19:10|90088|90063|90091.4|90066.4|90097.6|90072.6|90087.7|90062.7|39
1637669960000|2021-11-23 12:19:20|90092.8|90067.8|90105.1|90080.1|90106|90080.1|90092.4|90053.5|35
1637669970000|2021-11-23 12:19:30|90106.9|90081.9|90122.1|90072.1|90123.6|90083.8|90105.6|90070.5|47
1637669980000|2021-11-23 12:19:40|90109.9|90084.9|90114.5|90089.5|90126.1|90090.8|90109.9|90073.6|49
1637669990000|2021-11-23 12:19:50|90115.2|90090.2|90114.9|90089.9|90126.3|90093.1|90112.3|90075.1|52
1637670000000|2021-11-23 12:20:00|90115.1|90090.1|90117.6|90092.6|90130|90093.4|90115.1|90079.4|40
1637670010000|2021-11-23 12:20:10|90115.9|90090.9|90123.4|90073.4|90123.4|90090.9|90107.2|90070.6|63
1637670020000|2021-11-23 12:20:20|90123.7|90073.7|90113.3|90088.3|90124.6|90090|90110|90072.7|54
1637670030000|2021-11-23 12:20:30|90113.4|90088.4|90107.8|90082.8|90114.9|90089.9|90105.7|90080.7|59
1637670040000|2021-11-23 12:20:40|90108.5|90083.5|90113|90088|90113.8|90088.8|90105.8|90080.8|52
1637670050000|2021-11-23 12:20:50|90114|90089|90118.3|90093.3|90119.5|90094.5|90113|90088|46
1637670060000|2021-11-23 12:21:00|90118.8|90093.8|90116.1|90091.1|90118.9|90093.9|90112.3|90087.3|45
1637670070000|2021-11-23 12:21:10|90116.3|90091.3|90115.6|90090.6|90120.6|90095.6|90115|90090|44
1637670080000|2021-11-23 12:21:20|90117|90092|90120.5|90095.5|90121.4|90096.4|90115.5|90090.5|39
1637670090000|2021-11-23 12:21:30|90121.8|90096.8|90124|90099|90124.4|90099.4|90121.1|90096.1|37
1637670100000|2021-11-23 12:21:40|90124.8|90099.8|90118|90093|90124.8|90099.8|90115.9|90090.9|50
1637670110000|2021-11-23 12:21:50|90115.9|90090.9|90116.8|90091.8|90123|90098|90115.9|90090.9|57
1637670120000|2021-11-23 12:22:00|90116.6|90091.6|90115.9|90090.9|90118.2|90093.2|90113.8|90088.8|39
1637670130000|2021-11-23 12:22:10|90115.1|90090.1|90114.6|90089.6|90117|90092|90113.5|90088.5|34
1637670140000|2021-11-23 12:22:20|90114|90089|90098.5|90073.5|90115.9|90090.9|90096.8|90059.6|66
1637670150000|2021-11-23 12:22:30|90098.4|90073.4|90096.6|90071.6|90112.9|90075.9|90093.3|90061.6|60
1637670160000|2021-11-23 12:22:40|90095.6|90070.6|90087.2|90062.2|90097.1|90072.1|90087.2|90062.2|70
1637670170000|2021-11-23 12:22:50|90086.6|90061.6|90107.2|90057.2|90110.4|90074.2|90086.6|90056.4|68
1637670180000|2021-11-23 12:23:00|90107.7|90057.7|90097.1|90072.1|90110.2|90076.3|90095.9|90057.2|45
1637670190000|2021-11-23 12:23:10|90098.3|90073.3|90107.9|90082.9|90117.9|90083.2|90095.6|90066.1|59
1637670200000|2021-11-23 12:23:20|90107.4|90082.4|90100.1|90075.1|90108|90083|90097.5|90072.5|59
1637670210000|2021-11-23 12:23:30|90100.8|90075.8|90097.1|90072.1|90110.8|90075.8|90093|90056.6|56
1637670220000|2021-11-23 12:23:40|90096.9|90071.9|90098|90073|90101.8|90076.8|90096.2|90071.2|56
1637670230000|2021-11-23 12:23:50|90097.1|90072.1|90092|90067|90098.1|90073.1|90089.5|90064.5|58
1637670240000|2021-11-23 12:24:00|90091.7|90066.7|90085.6|90060.6|90092.5|90067.5|90084.7|90059.7|63
1637670250000|2021-11-23 12:24:10|90085.4|90060.4|90088|90063|90089|90064|90082.8|90057.8|56
1637670260000|2021-11-23 12:24:20|90088.2|90063.2|90093.5|90068.5|90103.2|90069.1|90086.7|90052|50
1637670270000|2021-11-23 12:24:30|90094.4|90069.4|90091|90066|90099.3|90074.3|90090.3|90065.3|56
1637670280000|2021-11-23 12:24:40|90091.1|90066.1|90088.3|90063.3|90091.9|90066.9|90086.5|90061.5|56
1637670290000|2021-11-23 12:24:50|90088.1|90063.1|90094.3|90069.3|90094.4|90069.4|90088.1|90063.1|40
1637670300000|2021-11-23 12:25:00|90094.4|90069.4|90100.7|90075.7|90101.2|90076.2|90093|90068|53
1637670310000|2021-11-23 12:25:10|90101.2|90076.2|90104.6|90079.6|90104.9|90079.9|90100.4|90075.4|50
1637670320000|2021-11-23 12:25:20|90104.5|90079.5|90106.2|90081.2|90106.6|90081.6|90104|90079|43
1637670330000|2021-11-23 12:25:30|90106.3|90081.3|90107|90082|90107.6|90082.6|90103.4|90078.4|37
1637670340000|2021-11-23 12:25:40|90106.8|90081.8|90104.5|90079.5|90110|90085|90104.4|90079.4|57
1637670350000|2021-11-23 12:25:50|90104.7|90079.7|90110.6|90085.6|90110.8|90085.8|90101.2|90076.2|56
1637670360000|2021-11-23 12:26:00|90110.5|90085.5|90117.1|90092.1|90117.5|90092.5|90109|90084|44
1637670370000|2021-11-23 12:26:10|90117.3|90092.3|90119.8|90094.8|90120|90095|90117.3|90092.3|34
1637670380000|2021-11-23 12:26:20|90118.7|90093.7|90113.9|90088.9|90118.8|90093.8|90112.9|90087.9|55
1637670390000|2021-11-23 12:26:30|90114.2|90089.2|90119.2|90094.2|90119.2|90094.2|90114.2|90089.2|44
1637670400000|2021-11-23 12:26:40|90119.4|90094.4|90119.9|90094.9|90120.9|90095.9|90118.6|90093.6|32
1637670410000|2021-11-23 12:26:50|90120.1|90095.1|90122|90097|90123.9|90098.9|90116.2|90091.2|50
1637670420000|2021-11-23 12:27:00|90122.3|90097.3|90118.6|90093.6|90123.5|90098.5|90118.6|90093.6|45
1637670430000|2021-11-23 12:27:10|90118.5|90093.5|90116|90091|90120.4|90095.4|90115.6|90090.6|50
1637670440000|2021-11-23 12:27:20|90115.7|90090.7|90113.7|90088.7|90116.1|90091.1|90113.2|90088.2|56
1637670450000|2021-11-23 12:27:30|90113.9|90088.9|90115.8|90090.8|90116.8|90091.8|90112.8|90087.8|51
1637670460000|2021-11-23 12:27:40|90117.5|90092.5|90116.3|90091.3|90118.7|90093.7|90115.2|90090.2|47
1637670470000|2021-11-23 12:27:50|90116.5|90091.5|90120.6|90095.6|90121.2|90096.2|90116|90091|38
1637670480000|2021-11-23 12:28:00|90120.9|90095.9|90140.8|90115.8|90149.6|90116.3|90120.8|90093.5|47
1637670490000|2021-11-23 12:28:10|90140.3|90115.3|90140.4|90115.4|90142|90117|90139.6|90114.6|33
1637670500000|2021-11-23 12:28:20|90140.3|90115.3|90141.7|90116.7|90142.4|90117.4|90140.1|90115.1|40
1637670510000|2021-11-23 12:28:30|90141.5|90116.5|90144.4|90119.4|90144.7|90119.7|90140.9|90115.9|43
1637670520000|2021-11-23 12:28:40|90144.6|90119.6|90144.6|90119.6|90144.8|90119.8|90141.5|90116.5|53
1637670530000|2021-11-23 12:28:50|90144|90119|90146.8|90121.8|90148.3|90123.3|90142.9|90117.9|57
1637670540000|2021-11-23 12:29:00|90147.2|90122.2|90148.3|90123.3|90148.8|90123.8|90146.1|90121.1|33
1637670550000|2021-11-23 12:29:10|90148.8|90123.8|90147.7|90122.7|90149|90124|90147.4|90122.4|21
1637670560000|2021-11-23 12:29:20|90149|90124|90149.9|90124.9|90165.2|90125.9|90145.8|90115.2|60
1637670570000|2021-11-23 12:29:30|90150.1|90125.1|90151.2|90126.2|90152.8|90127.8|90147.7|90122.7|66
1637670580000|2021-11-23 12:29:40|90151.3|90126.3|90160.9|90135.9|90160.9|90135.9|90150.2|90125.2|66
1637670590000|2021-11-23 12:29:50|90159.9|90134.9|90168.9|90143.9|90169.4|90144.4|90159.3|90134.3|64
1637670600000|2021-11-23 12:30:00|90168.6|90143.6|90155.4|90130.4|90177.2|90143.6|90155.4|90119.6|54
1637670610000|2021-11-23 12:30:10|90154.9|90129.9|90158.5|90133.5|90173.9|90136.3|90150.8|90113.7|63
1637670620000|2021-11-23 12:30:20|90159.1|90134.1|90195|90145|90197.4|90154.3|90159.1|90134.1|64
1637670630000|2021-11-23 12:30:30|90194.9|90144.9|90187.4|90137.4|90197.8|90147.8|90186.9|90136.9|51
1637670640000|2021-11-23 12:30:40|90187.1|90137.1|90179.3|90154.3|90187.1|90155.8|90172.1|90135.3|58
1637670650000|2021-11-23 12:30:50|90178.8|90153.8|90191.5|90141.5|90192.9|90155.6|90178.6|90140.3|54
1637670660000|2021-11-23 12:31:00|90191.7|90141.7|90202.4|90152.4|90205.3|90155.6|90178.9|90137.4|61
1637670670000|2021-11-23 12:31:10|90191.4|90166.4|90201.4|90151.4|90203.1|90167.1|90187.9|90148.8|52
1637670680000|2021-11-23 12:31:20|90200.9|90150.9|90202.3|90152.3|90202.7|90152.7|90198.5|90148.5|49
1637670690000|2021-11-23 12:31:30|90202.8|90152.8|90192.5|90167.5|90204.6|90169|90191.1|90151.4|48
1637670700000|2021-11-23 12:31:40|90193.3|90168.3|90190.5|90165.5|90194.6|90169.6|90188|90163|43
1637670710000|2021-11-23 12:31:50|90189.8|90164.8|90190.1|90165.1|90200.4|90166.4|90184.6|90146.7|57
1637670720000|2021-11-23 12:32:00|90190.4|90165.4|90184.3|90159.3|90198.6|90166|90182.8|90147.1|38
1637670730000|2021-11-23 12:32:10|90184.2|90159.2|90184.2|90159.2|90185|90160|90179.7|90154.7|57
1637670740000|2021-11-23 12:32:20|90184.4|90159.4|90197.3|90147.3|90198.2|90161.1|90181.6|90142.8|48
1637670750000|2021-11-23 12:32:30|90196.7|90146.7|90195.3|90145.3|90200.2|90160.9|90184.9|90143.8|51
1637670760000|2021-11-23 12:32:40|90195.6|90145.6|90197|90147|90197.7|90147.7|90194.7|90144.7|41
1637670770000|2021-11-23 12:32:50|90196.7|90146.7|90179.3|90154.3|90196.7|90154.3|90176.9|90141.1|50
1637670780000|2021-11-23 12:33:00|90179.5|90154.5|90184.2|90159.2|90187.4|90162.4|90178.7|90153.7|51
1637670790000|2021-11-23 12:33:10|90183.8|90158.8|90197|90147|90198.4|90162.6|90177.9|90144.9|56
1637670800000|2021-11-23 12:33:20|90197.4|90147.4|90183.9|90133.9|90197.4|90154.1|90169.4|90133.9|57
1637670810000|2021-11-23 12:33:30|90183.2|90133.2|90183.8|90133.8|90185.1|90135.1|90181.1|90131.1|48
1637670820000|2021-11-23 12:33:40|90183.3|90133.3|90202.7|90152.7|90203.8|90166.9|90174.3|90130.2|52
1637670830000|2021-11-23 12:33:50|90203.8|90153.8|90202.8|90152.8|90207.2|90157.2|90201|90151|48
1637670840000|2021-11-23 12:34:00|90202.3|90152.3|90205.5|90155.5|90206.8|90169.7|90192|90149.8|47
1637670850000|2021-11-23 12:34:10|90205.1|90155.1|90206.5|90156.5|90206.7|90156.7|90205.1|90155.1|22
1637670860000|2021-11-23 12:34:20|90206.4|90156.4|90199.7|90174.7|90209.9|90175.1|90197.7|90155.7|32
1637670870000|2021-11-23 12:34:30|90199.8|90174.8|90208.9|90183.9|90209.5|90184.5|90199.7|90174.7|43
1637670880000|2021-11-23 12:34:40|90208.2|90183.2|90209.4|90184.4|90210.7|90185.7|90204.6|90179.6|46
1637670890000|2021-11-23 12:34:50|90210.1|90185.1|90204.3|90179.3|90217.5|90189.2|90200.2|90166.3|49
1637670900000|2021-11-23 12:35:00|90205.1|90180.1|90201.9|90176.9|90208.2|90183.2|90201.7|90176.7|49
1637670910000|2021-11-23 12:35:10|90201.7|90176.7|90197.8|90172.8|90201.7|90176.7|90196.6|90171.6|49
1637670920000|2021-11-23 12:35:20|90197.9|90172.9|90196.4|90171.4|90197.9|90172.9|90196.4|90171.4|40
1637670930000|2021-11-23 12:35:30|90194.7|90169.7|90197.2|90172.2|90199.1|90174.1|90194.7|90169.7|36
1637670940000|2021-11-23 12:35:40|90196.4|90171.4|90198.4|90173.4|90210.4|90175.7|90196.4|90160.1|36
1637670950000|2021-11-23 12:35:50|90198.6|90173.6|90195.9|90170.9|90199.1|90174.1|90192.5|90167.5|44
1637670960000|2021-11-23 12:36:00|90196.3|90171.3|90213.7|90163.7|90213.7|90178.4|90196.3|90163.7|36
1637670970000|2021-11-23 12:36:10|90214.4|90164.4|90202.2|90177.2|90214.7|90178.9|90201.4|90164.2|41
1637670980000|2021-11-23 12:36:20|90202.4|90177.4|90200.4|90175.4|90204.2|90179.2|90196.2|90171.2|54
1637670990000|2021-11-23 12:36:30|90200.2|90175.2|90210.8|90185.8|90221|90187.5|90199.4|90163.8|51
1637671000000|2021-11-23 12:36:40|90213.5|90188.5|90212.6|90187.6|90226.5|90190.8|90208.1|90176.4|49
1637671010000|2021-11-23 12:36:50|90214.1|90189.1|90210.1|90185.1|90221.6|90189.1|90207.4|90170.7|43
1637671020000|2021-11-23 12:37:00|90209.6|90184.6|90209.5|90184.5|90211.2|90186.2|90206.9|90181.9|38
1637671030000|2021-11-23 12:37:10|90211.7|90186.7|90209.1|90184.1|90220.9|90187.5|90207.6|90170.3|40
1637671040000|2021-11-23 12:37:20|90210.7|90185.7|90208.2|90183.2|90211.5|90186.5|90206.8|90181.8|48
1637671050000|2021-11-23 12:37:30|90209|90184|90209.1|90184.1|90209.9|90184.9|90208.8|90183.8|27
1637671060000|2021-11-23 12:37:40|90209.8|90184.8|90209.7|90184.7|90210.2|90185.2|90209.2|90184.2|28
1637671070000|2021-11-23 12:37:50|90209.3|90184.3|90209.3|90184.3|90211.3|90186.3|90208.5|90183.5|20
1637671080000|2021-11-23 12:38:00|90209.8|90184.8|90197|90172|90216.6|90185.4|90194.7|90166.6|49
1637671090000|2021-11-23 12:38:10|90197.1|90172.1|90193.8|90168.8|90201.4|90176.4|90193.3|90168.3|41
1637671100000|2021-11-23 12:38:20|90194.6|90169.6|90186.6|90161.6|90204.5|90171.9|90185|90153.5|45
1637671110000|2021-11-23 12:38:30|90185.6|90160.6|90191|90166|90192.4|90167.4|90185.6|90160.6|40
1637671120000|2021-11-23 12:38:40|90190.9|90165.9|90184.2|90159.2|90199.6|90165.9|90183.3|90145.9|37
1637671130000|2021-11-23 12:38:50|90183.9|90158.9|90180|90155|90193.4|90159.5|90177.9|90143.4|36
1637671140000|2021-11-23 12:39:00|90180.1|90155.1|90173.6|90148.6|90197.3|90159.7|90173.6|90146.3|54
1637671150000|2021-11-23 12:39:10|90173.5|90148.5|90155.7|90130.7|90173.5|90148.5|90155.7|90130.7|58
1637671160000|2021-11-23 12:39:20|90156|90131|90155.9|90130.9|90167.6|90132.6|90150.2|90114.4|53
1637671170000|2021-11-23 12:39:30|90155.4|90130.4|90162.1|90137.1|90162.1|90137.1|90153.9|90128.9|40
1637671180000|2021-11-23 12:39:40|90164.3|90139.3|90166.4|90141.4|90167|90142|90160.3|90135.3|53
1637671190000|2021-11-23 12:39:50|90164|90139|90162.4|90112.4|90167.3|90142.3|90144.7|90111.7|51
1637671200000|2021-11-23 12:40:00|90162.6|90112.6|90145.5|90120.5|90165.6|90127.2|90144.1|90112.6|59
1637671210000|2021-11-23 12:40:10|90145.7|90120.7|90139.3|90114.3|90152.9|90127.9|90138.4|90113.4|65
1637671220000|2021-11-23 12:40:20|90139.8|90114.8|90143.7|90118.7|90152.8|90118.7|90133.1|90100.5|58
1637671230000|2021-11-23 12:40:30|90142.9|90117.9|90143.5|90118.5|90147.1|90122.1|90140.6|90115.6|52
1637671240000|2021-11-23 12:40:40|90142.2|90117.2|90145.4|90120.4|90157|90122.9|90142.2|90105.9|43
1637671250000|2021-11-23 12:40:50|90145.3|90120.3|90147.2|90122.2|90147.2|90122.2|90145.3|90120.3|37
1637671260000|2021-11-23 12:41:00|90147.8|90122.8|90148.7|90123.7|90149.1|90124.1|90146.3|90121.3|52
1637671270000|2021-11-23 12:41:10|90150|90125|90161|90136|90168.1|90136.4|90150|90117.9|62
1637671280000|2021-11-23 12:41:20|90161.2|90136.2|90161.9|90136.9|90162.5|90137.5|90155.8|90130.8|59
1637671290000|2021-11-23 12:41:30|90162.1|90137.1|90172.9|90147.9|90174.6|90149.6|90160.9|90135.9|52
1637671300000|2021-11-23 12:41:40|90173.7|90148.7|90172.8|90147.8|90174.8|90149.8|90168.5|90143.5|51
1637671310000|2021-11-23 12:41:50|90172.4|90147.4|90168.1|90143.1|90173.1|90148.1|90167.5|90142.5|53
1637671320000|2021-11-23 12:42:00|90168|90143|90166.5|90116.5|90168.6|90143.6|90153.9|90116.5|51
1637671330000|2021-11-23 12:42:10|90166.2|90116.2|90154.8|90129.8|90168.4|90131.2|90150|90114.5|48
1637671340000|2021-11-23 12:42:20|90154|90129|90157.3|90132.3|90158|90133|90153.9|90128.9|55
1637671350000|2021-11-23 12:42:30|90157.4|90132.4|90150.3|90125.3|90157.4|90132.4|90143.2|90118.2|67
1637671360000|2021-11-23 12:42:40|90150.1|90125.1|90163.3|90138.3|90163.3|90138.3|90147.9|90122.9|49
1637671370000|2021-11-23 12:42:50|90162.7|90137.7|90163.2|90138.2|90163.3|90138.3|90161.6|90136.6|52
1637671380000|2021-11-23 12:43:00|90163.8|90138.8|90166.7|90141.7|90166.7|90141.7|90162.7|90137.7|48
1637671390000|2021-11-23 12:43:10|90166.5|90141.5|90171.8|90146.8|90174.2|90149.2|90166.5|90141.5|66
1637671400000|2021-11-23 12:43:20|90171.3|90146.3|90184.4|90134.4|90184.4|90148|90167.6|90134.2|50
1637671410000|2021-11-23 12:43:30|90172.4|90147.4|90181.5|90156.5|90190.6|90158|90172.4|90139.7|55
1637671420000|2021-11-23 12:43:40|90181.6|90156.6|90183.5|90158.5|90184|90159|90179.6|90154.6|47
1637671430000|2021-11-23 12:43:50|90182.9|90157.9|90182.1|90157.1|90184.8|90159.8|90180.5|90155.5|46
1637671440000|2021-11-23 12:44:00|90182.4|90157.4|90181.2|90156.2|90184.5|90159.5|90178.2|90153.2|51
1637671450000|2021-11-23 12:44:10|90182.2|90157.2|90197.5|90172.5|90198|90173|90182.2|90157.2|57
1637671460000|2021-11-23 12:44:20|90197.3|90172.3|90193.6|90168.6|90198.7|90173.7|90191.1|90166.1|55
1637671470000|2021-11-23 12:44:30|90193.7|90168.7|90193.8|90168.8|90194.7|90169.7|90192.6|90167.6|36
1637671480000|2021-11-23 12:44:40|90193.7|90168.7|90192.2|90167.2|90194.7|90169.7|90192.2|90167.2|27
1637671490000|2021-11-23 12:44:50|90192.7|90167.7|90192.7|90167.7|90194|90169|90191.2|90166.2|45
1637671500000|2021-11-23 12:45:00|90193|90168|90193.1|90168.1|90208.4|90172.6|90191|90156.9|48
1637671510000|2021-11-23 12:45:10|90193.8|90168.8|90197.2|90172.2|90201.3|90176.3|90193.8|90168.8|55
1637671520000|2021-11-23 12:45:20|90196.7|90171.7|90194.7|90169.7|90196.8|90171.8|90192.6|90167.6|37
1637671530000|2021-11-23 12:45:30|90194.2|90169.2|90197.7|90172.7|90200.3|90175.3|90193.1|90168.1|38
1637671540000|2021-11-23 12:45:40|90197.2|90172.2|90195.9|90170.9|90198.3|90173.3|90192.7|90167.7|51
1637671550000|2021-11-23 12:45:50|90196|90171|90196.1|90171.1|90200.4|90175.4|90194.8|90169.8|38
1637671560000|2021-11-23 12:46:00|90194.8|90169.8|90198.5|90173.5|90209.8|90174.9|90193.4|90159.8|40
1637671570000|2021-11-23 12:46:10|90199.1|90174.1|90203.3|90178.3|90205.6|90180.6|90199.1|90174.1|38
1637671580000|2021-11-23 12:46:20|90203.4|90178.4|90202.2|90177.2|90211.5|90178.4|90196.6|90159.8|49
1637671590000|2021-11-23 12:46:30|90203.1|90178.1|90207.8|90182.8|90209.2|90184.2|90203.1|90178.1|51
1637671600000|2021-11-23 12:46:40|90206.6|90181.6|90211.1|90186.1|90224.9|90188.4|90206.2|90174.7|44
1637671610000|2021-11-23 12:46:50|90211|90186|90202.9|90177.9|90211.2|90186.2|90202.5|90177.5|50
1637671620000|2021-11-23 12:47:00|90202.7|90177.7|90208.9|90183.9|90213.1|90188.1|90202.2|90177.2|49
1637671630000|2021-11-23 12:47:10|90210.1|90185.1|90212.4|90187.4|90212.6|90187.6|90210.1|90185.1|42
1637671640000|2021-11-23 12:47:20|90212.3|90187.3|90213.4|90188.4|90213.4|90188.4|90211.9|90186.9|16
1637671650000|2021-11-23 12:47:30|90212.6|90187.6|90213.8|90188.8|90213.8|90188.8|90212.4|90187.4|24
1637671660000|2021-11-23 12:47:40|90213.4|90188.4|90224.5|90199.5|90234.2|90199.9|90213.4|90184.2|43
1637671670000|2021-11-23 12:47:50|90224.1|90199.1|90219.7|90194.7|90224.8|90199.8|90217.3|90192.3|46
1637671680000|2021-11-23 12:48:00|90220|90195|90216.5|90191.5|90220.2|90195.2|90216.5|90191.5|35
1637671690000|2021-11-23 12:48:10|90216.3|90191.3|90216.9|90191.9|90229.2|90192.4|90213.8|90179.2|55
1637671700000|2021-11-23 12:48:20|90217|90192|90213.7|90188.7|90217.6|90192.6|90212.7|90187.7|46
1637671710000|2021-11-23 12:48:30|90213.9|90188.9|90213.7|90188.7|90216|90191|90212|90187|39
1637671720000|2021-11-23 12:48:40|90211.7|90186.7|90196.4|90171.4|90211.7|90186.7|90194.8|90169.8|56
1637671730000|2021-11-23 12:48:50|90196.5|90171.5|90199.6|90174.6|90200.4|90175.4|90195.3|90170.3|44
1637671740000|2021-11-23 12:49:00|90199.3|90174.3|90200|90175|90200|90175|90197.2|90172.2|41
1637671750000|2021-11-23 12:49:10|90199.8|90174.8|90201.3|90176.3|90203.8|90178.8|90199.4|90174.4|43
1637671760000|2021-11-23 12:49:20|90200.9|90175.9|90199.7|90174.7|90203.3|90178.3|90199.7|90174.7|24
1637671770000|2021-11-23 12:49:30|90200|90175|90201|90176|90203.3|90178.3|90200|90175|44
1637671780000|2021-11-23 12:49:40|90201.5|90176.5|90200|90175|90212.8|90176.5|90199.6|90162.8|32
1637671790000|2021-11-23 12:49:50|90200.1|90175.1|90201|90176|90201.1|90176.1|90195|90170|48
1637671800000|2021-11-23 12:50:00|90200.9|90175.9|90192.2|90167.2|90202.7|90177.7|90192|90167|37
1637671810000|2021-11-23 12:50:10|90192.6|90167.6|90182.7|90157.7|90205.3|90169.1|90181.2|90154.5|57
1637671820000|2021-11-23 12:50:20|90182.5|90157.5|90175.9|90150.9|90189.6|90158.4|90174.1|90136.8|51
1637671830000|2021-11-23 12:50:30|90176.9|90151.9|90175.9|90150.9|90177.2|90152.2|90175.3|90150.3|32
1637671840000|2021-11-23 12:50:40|90176.2|90151.2|90181.1|90156.1|90183.4|90158.4|90176|90151|48
1637671850000|2021-11-23 12:50:50|90181.7|90156.7|90180.1|90155.1|90184.6|90159.6|90178.3|90153.3|37
1637671860000|2021-11-23 12:51:00|90180|90155|90176.5|90151.5|90194.3|90160|90176.5|90142.9|58
1637671870000|2021-11-23 12:51:10|90175.6|90150.6|90178.1|90153.1|90178.8|90153.8|90175.6|90150.6|53
1637671880000|2021-11-23 12:51:20|90177.9|90152.9|90175.9|90150.9|90179.3|90154.3|90175.9|90150.9|48
1637671890000|2021-11-23 12:51:30|90176|90151|90171.1|90146.1|90176.5|90151.5|90164.5|90139.5|55
1637671900000|2021-11-23 12:51:40|90171|90146|90179.2|90154.2|90193.2|90154.9|90170.6|90136.1|56
1637671910000|2021-11-23 12:51:50|90179.1|90154.1|90178.8|90153.8|90179.7|90154.7|90175.6|90150.6|53
1637671920000|2021-11-23 12:52:00|90178.7|90153.7|90178|90153|90178.7|90153.7|90175.8|90150.8|47
1637671930000|2021-11-23 12:52:10|90177.9|90152.9|90175|90150|90178.4|90153.4|90172.5|90147.5|44
1637671940000|2021-11-23 12:52:20|90175.2|90150.2|90162.9|90137.9|90177.4|90152.4|90160.3|90135.3|60
1637671950000|2021-11-23 12:52:30|90163|90138|90163.9|90138.9|90165.7|90140.7|90162.2|90137.2|44
1637671960000|2021-11-23 12:52:40|90164.5|90139.5|90163.6|90138.6|90167.9|90142.9|90162.3|90137.3|62
1637671970000|2021-11-23 12:52:50|90163.5|90138.5|90162.1|90137.1|90163.5|90138.5|90159|90134|47
1637671980000|2021-11-23 12:53:00|90161.7|90136.7|90166.3|90141.3|90166.3|90141.3|90160.4|90135.4|47
1637671990000|2021-11-23 12:53:10|90165.8|90140.8|90164.9|90139.9|90172.2|90147.2|90163.8|90138.8|49
1637672000000|2021-11-23 12:53:20|90165.2|90140.2|90138.8|90113.8|90166|90141|90138.8|90113.8|58
1637672010000|2021-11-23 12:53:30|90139.2|90114.2|90140.3|90115.3|90153.6|90116.5|90138|90103.6|59
1637672020000|2021-11-23 12:53:40|90139.2|90114.2|90136|90111|90140|90115|90135.1|90110.1|56
1637672030000|2021-11-23 12:53:50|90135.9|90110.9|90133.8|90108.8|90149.7|90112.2|90133.8|90097.1|44
1637672040000|2021-11-23 12:54:00|90134|90109|90132.4|90107.4|90134.7|90109.7|90131.1|90106.1|37
1637672050000|2021-11-23 12:54:10|90131.8|90106.8|90132.1|90107.1|90134.2|90109.2|90129.4|90104.4|48
1637672060000|2021-11-23 12:54:20|90132.3|90107.3|90132.1|90107.1|90132.6|90107.6|90130|90105|36
1637672070000|2021-11-23 12:54:30|90132|90107|90131.2|90106.2|90134.8|90109.8|90130.4|90105.4|40
1637672080000|2021-11-23 12:54:40|90131|90106|90123.5|90098.5|90131.2|90106.2|90123.5|90098.5|55
1637672090000|2021-11-23 12:54:50|90122.7|90097.7|90122.6|90097.6|90125.7|90100.7|90120.4|90095.4|65
1637672100000|2021-11-23 12:55:00|90122.7|90097.7|90127.6|90102.6|90128.6|90103.6|90121.8|90096.8|53
1637672110000|2021-11-23 12:55:10|90127.5|90102.5|90128.9|90103.9|90130.2|90105.2|90126.2|90101.2|57
1637672120000|2021-11-23 12:55:20|90128.5|90103.5|90130.5|90105.5|90138.2|90105.5|90124.7|90088.2|54
1637672130000|2021-11-23 12:55:30|90130.9|90105.9|90139.4|90114.4|90139.4|90114.4|90130.3|90105.3|58
1637672140000|2021-11-23 12:55:40|90136|90111|90129.4|90104.4|90137.2|90112.2|90128.4|90103.4|54
1637672150000|2021-11-23 12:55:50|90130.1|90105.1|90131.9|90106.9|90135.3|90110.3|90129.5|90104.5|55
1637672160000|2021-11-23 12:56:00|90132.7|90107.7|90132.3|90107.3|90136.2|90111.2|90132.1|90107.1|50
1637672170000|2021-11-23 12:56:10|90133.8|90108.8|90135.9|90110.9|90137.8|90112.8|90132.9|90107.9|51
1637672180000|2021-11-23 12:56:20|90136.2|90111.2|90129.6|90104.6|90139.4|90114.4|90128|90103|58
1637672190000|2021-11-23 12:56:30|90128.3|90103.3|90134.2|90109.2|90145.8|90109.3|90128.2|90094.5|45
1637672200000|2021-11-23 12:56:40|90134.1|90109.1|90134.3|90109.3|90134.3|90109.3|90129.8|90104.8|50
1637672210000|2021-11-23 12:56:50|90133.6|90108.6|90137.3|90112.3|90137.6|90112.6|90133.2|90108.2|52
1637672220000|2021-11-23 12:57:00|90137.2|90112.2|90128.5|90103.5|90151.3|90115.5|90125.8|90088.8|73
1637672230000|2021-11-23 12:57:10|90128.9|90103.9|90137|90112|90137.5|90112.5|90128.8|90103.8|48
1637672240000|2021-11-23 12:57:20|90136.6|90111.6|90137.9|90112.9|90140.2|90115.2|90135.5|90110.5|49
1637672250000|2021-11-23 12:57:30|90138.8|90113.8|90129.7|90104.7|90138.8|90113.8|90128.1|90103.1|61
1637672260000|2021-11-23 12:57:40|90129.6|90104.6|90127.8|90102.8|90130.7|90105.7|90127.4|90102.4|51
1637672270000|2021-11-23 12:57:50|90129|90104|90129.3|90104.3|90142.3|90107.4|90127.6|90092.2|64
1637672280000|2021-11-23 12:58:00|90129.7|90104.7|90129.9|90104.9|90131.7|90106.7|90128.7|90103.7|56
1637672290000|2021-11-23 12:58:10|90131.4|90106.4|90141.8|90091.8|90144.4|90107.3|90129.5|90091.8|56
1637672300000|2021-11-23 12:58:20|90130|90105|90128|90103|90131.7|90106.7|90128|90103|48
1637672310000|2021-11-23 12:58:30|90127.7|90102.7|90130.9|90105.9|90131.8|90106.8|90127.7|90102.7|41
1637672320000|2021-11-23 12:58:40|90131.2|90106.2|90131.9|90106.9|90133.8|90108.8|90130.8|90105.8|53
1637672330000|2021-11-23 12:58:50|90131.6|90106.6|90130|90105|90133.4|90108.4|90129.9|90104.9|51
1637672340000|2021-11-23 12:59:00|90130.4|90105.4|90131.7|90106.7|90132.8|90107.8|90129.1|90104.1|54
1637672350000|2021-11-23 12:59:10|90132.1|90107.1|90126.8|90101.8|90136.6|90111.6|90125.8|90100.8|53
1637672360000|2021-11-23 12:59:20|90126.9|90101.9|90134.7|90109.7|90135.2|90110.2|90126.8|90101.8|48
1637672370000|2021-11-23 12:59:30|90134.3|90109.3|90127.1|90102.1|90145.1|90111.4|90126.4|90091.9|64
1637672380000|2021-11-23 12:59:40|90126.9|90101.9|90132.1|90107.1|90144|90109.1|90126.9|90094|55
1637672390000|2021-11-23 12:59:50|90131.8|90106.8|90132.8|90107.8|90136.3|90111.3|90131.4|90106.4|55
1637672400000|2021-11-23 13:00:00|90134.1|90109.1|90125.2|90100.2|90137.5|90112.5|90122.4|90097.4|69
1637672410000|2021-11-23 13:00:10|90125.3|90100.3|90133|90108|90133|90108|90124.7|90099.7|50
1637672420000|2021-11-23 13:00:20|90132.5|90107.5|90140.6|90115.6|90144.2|90119.2|90132.5|90107.5|65
1637672430000|2021-11-23 13:00:30|90140.2|90115.2|90136.1|90111.1|90147.4|90117|90132.5|90097.4|66
1637672440000|2021-11-23 13:00:40|90135.8|90110.8|90137.6|90112.6|90140.1|90115.1|90133|90108|61
1637672450000|2021-11-23 13:00:50|90138.3|90113.3|90139.5|90114.5|90140.9|90115.9|90136.5|90111.5|52
1637672460000|2021-11-23 13:01:00|90140.9|90115.9|90129.4|90104.4|90140.9|90115.9|90127.3|90102.3|59
1637672470000|2021-11-23 13:01:10|90129.2|90104.2|90129.9|90104.9|90131.3|90106.3|90124.9|90099.9|56
1637672480000|2021-11-23 13:01:20|90130.7|90105.7|90134.1|90109.1|90135|90110|90130.2|90105.2|54
1637672490000|2021-11-23 13:01:30|90135.1|90110.1|90135.9|90110.9|90138.7|90113.7|90135|90110|59
1637672500000|2021-11-23 13:01:40|90135.7|90110.7|90140.9|90115.9|90142.4|90117.4|90132.1|90107.1|58
1637672510000|2021-11-23 13:01:50|90140.3|90115.3|90130.9|90105.9|90140.3|90115.3|90130.9|90105.9|59
1637672520000|2021-11-23 13:02:00|90132|90107|90125.2|90100.2|90139.5|90108.1|90121.6|90086.3|61
1637672530000|2021-11-23 13:02:10|90125.5|90100.5|90124.9|90099.9|90125.5|90100.5|90121.5|90096.5|52
1637672540000|2021-11-23 13:02:20|90125.1|90100.1|90122.7|90097.7|90126.4|90101.4|90122.3|90097.3|61
1637672550000|2021-11-23 13:02:30|90122.8|90097.8|90133.5|90108.5|90154.9|90122.2|90122.8|90096.5|69
1637672560000|2021-11-23 13:02:40|90134.3|90109.3|90134.1|90109.1|90134.3|90109.3|90132.9|90107.9|37
1637672570000|2021-11-23 13:02:50|90133.8|90108.8|90132.9|90107.9|90134|90109|90130.9|90105.9|54
1637672580000|2021-11-23 13:03:00|90134.4|90109.4|90129|90104|90134.4|90109.4|90128.5|90103.5|49
1637672590000|2021-11-23 13:03:10|90128.5|90103.5|90141.3|90116.3|90142.9|90117.9|90128.5|90103.5|53
1637672600000|2021-11-23 13:03:20|90141.7|90116.7|90133.4|90108.4|90148|90116.7|90131.4|90098|58
1637672610000|2021-11-23 13:03:30|90133.9|90108.9|90130.4|90105.4|90147.3|90108.9|90129.1|90093|61
1637672620000|2021-11-23 13:03:40|90129.6|90104.6|90141|90116|90141|90116|90128.3|90103.3|51
1637672630000|2021-11-23 13:03:50|90141.2|90116.2|90140.7|90115.7|90153.8|90117.3|90138.3|90102.1|51
1637672640000|2021-11-23 13:04:00|90140.1|90115.1|90139.4|90114.4|90142.4|90117.4|90139.2|90114.2|46
1637672650000|2021-11-23 13:04:10|90139|90114|90151.4|90101.4|90152.7|90114.5|90131.9|90099.1|59
1637672660000|2021-11-23 13:04:20|90151.2|90101.2|90150.1|90100.1|90151.3|90111.1|90136.1|90096.3|51
1637672670000|2021-11-23 13:04:30|90150.5|90100.5|90131.8|90106.8|90154.3|90114.5|90131.5|90096.8|62
1637672680000|2021-11-23 13:04:40|90135.1|90110.1|90144.6|90094.6|90144.8|90110.1|90130.8|90093.6|57
1637672690000|2021-11-23 13:04:50|90143.2|90093.2|90125.9|90100.9|90144.6|90106.1|90124.4|90093|51
1637672700000|2021-11-23 13:05:00|90126.5|90101.5|90126.8|90101.8|90143.8|90105.3|90125.3|90091|55
1637672710000|2021-11-23 13:05:10|90127.7|90102.7|90127.5|90102.5|90130.3|90105.3|90124.9|90099.9|56
1637672720000|2021-11-23 13:05:20|90128.1|90103.1|90125.5|90100.5|90128.2|90103.2|90125|90100|38
1637672730000|2021-11-23 13:05:30|90125.4|90100.4|90127.1|90102.1|90129.2|90104.2|90125.2|90100.2|44
1637672740000|2021-11-23 13:05:40|90126.6|90101.6|90129.8|90104.8|90130.2|90105.2|90124.2|90099.2|48
1637672750000|2021-11-23 13:05:50|90129.2|90104.2|90127.9|90102.9|90129.2|90104.2|90125.3|90100.3|41
1637672760000|2021-11-23 13:06:00|90127.1|90102.1|90127.1|90102.1|90129.7|90104.7|90125|90100|47
1637672770000|2021-11-23 13:06:10|90126.7|90101.7|90126.3|90101.3|90127.7|90102.7|90125.1|90100.1|38
1637672780000|2021-11-23 13:06:20|90126.2|90101.2|90126.2|90101.2|90126.6|90101.6|90124.3|90099.3|37
1637672790000|2021-11-23 13:06:30|90124.7|90099.7|90127.9|90102.9|90128.5|90103.5|90124.7|90099.7|44
1637672800000|2021-11-23 13:06:40|90127.8|90102.8|90131.6|90106.6|90131.7|90106.7|90126.2|90101.2|36
1637672810000|2021-11-23 13:06:50|90131.4|90106.4|90120.2|90095.2|90131.8|90106.8|90118.7|90093.7|59
1637672820000|2021-11-23 13:07:00|90117.5|90092.5|90112.3|90087.3|90129|90095.1|90112.1|90074.6|62
1637672830000|2021-11-23 13:07:10|90110.8|90085.8|90104.2|90079.2|90124.7|90088.1|90104.2|90074.7|70
1637672840000|2021-11-23 13:07:20|90104.4|90079.4|90104.2|90079.2|90116.1|90082.1|90100.6|90066.1|66
1637672850000|2021-11-23 13:07:30|90103.4|90078.4|90103.1|90078.1|90106.4|90081.4|90099|90074|63
1637672860000|2021-11-23 13:07:40|90101.6|90076.6|90101|90076|90105.8|90080.8|90098.6|90073.6|64
1637672870000|2021-11-23 13:07:50|90098|90073|90095.4|90070.4|90110.5|90075.3|90095.4|90059.8|46
1637672880000|2021-11-23 13:08:00|90095|90070|90096.2|90071.2|90101.2|90076.2|90094.8|90069.8|60
1637672890000|2021-11-23 13:08:10|90096.5|90071.5|90091.3|90066.3|90099.5|90074.5|90090.4|90065.4|57
1637672900000|2021-11-23 13:08:20|90091.2|90066.2|90088.1|90063.1|90101.8|90068.1|90087.1|90051.5|56
1637672910000|2021-11-23 13:08:30|90086|90061|90087.8|90062.8|90087.8|90062.8|90083.7|90058.7|49
1637672920000|2021-11-23 13:08:40|90087.3|90062.3|90103.8|90078.8|90108|90078.9|90087.3|90058|62
1637672930000|2021-11-23 13:08:50|90103.3|90078.3|90093.4|90068.4|90115.9|90080.6|90090.7|90065.7|55
1637672940000|2021-11-23 13:09:00|90093.1|90068.1|90091.7|90066.7|90094.2|90069.2|90088.7|90063.7|54
1637672950000|2021-11-23 13:09:10|90093|90068|90093.7|90068.7|90099.7|90074.7|90091.2|90066.2|50
1637672960000|2021-11-23 13:09:20|90094|90069|90100.4|90075.4|90110.5|90075.4|90092.5|90057.7|55
1637672970000|2021-11-23 13:09:30|90100|90075|90101.7|90076.7|90104.9|90079.9|90099.2|90074.2|44
1637672980000|2021-11-23 13:09:40|90101.5|90076.5|90101.8|90076.8|90102.3|90077.3|90099.9|90074.9|49
1637672990000|2021-11-23 13:09:50|90102|90077|90104.3|90079.3|90104.5|90079.5|90101.6|90076.6|38
1637673000000|2021-11-23 13:10:00|90104.5|90079.5|90102.8|90077.8|90106.8|90081.8|90101.9|90076.9|56
1637673010000|2021-11-23 13:10:10|90100.6|90075.6|90092.4|90067.4|90102.7|90077.7|90092.4|90067.4|45
1637673020000|2021-11-23 13:10:20|90093.9|90068.9|90094.6|90069.6|90095.6|90070.6|90090.1|90065.1|55
1637673030000|2021-11-23 13:10:30|90095.7|90070.7|90088.1|90063.1|90095.9|90070.9|90084.3|90059.3|41
1637673040000|2021-11-23 13:10:40|90088.8|90063.8|90086.4|90061.4|90092.1|90067.1|90084.5|90059.5|56
1637673050000|2021-11-23 13:10:50|90086.9|90061.9|90076.8|90051.8|90088.2|90063.2|90075.6|90050.6|64
1637673060000|2021-11-23 13:11:00|90076.5|90051.5|90066.7|90041.7|90076.5|90051.5|90063.7|90038.7|60
1637673070000|2021-11-23 13:11:10|90066.8|90041.8|90064.8|90039.8|90069|90044|90064.2|90039.2|55
1637673080000|2021-11-23 13:11:20|90064.4|90039.4|90062.3|90037.3|90065.8|90040.8|90061.5|90036.5|56
1637673090000|2021-11-23 13:11:30|90062.5|90037.5|90059.8|90034.8|90072.8|90037.9|90052.2|90020.7|61
1637673100000|2021-11-23 13:11:40|90060.8|90035.8|90052|90027|90065.4|90036.2|90051.3|90012.5|51
1637673110000|2021-11-23 13:11:50|90051.9|90026.9|90053.4|90028.4|90054|90029|90050.7|90025.7|57
1637673120000|2021-11-23 13:12:00|90053.3|90028.3|90052.7|90027.7|90053.8|90028.8|90049.8|90024.8|56
1637673130000|2021-11-23 13:12:10|90052.3|90027.3|90050.3|90025.3|90052.5|90027.5|90049|90024|41
1637673140000|2021-11-23 13:12:20|90050.2|90025.2|90051.8|90026.8|90054.2|90029.2|90050.2|90025.2|47
1637673150000|2021-11-23 13:12:30|90052.4|90027.4|90054.5|90029.5|90055.2|90030.2|90051.6|90026.6|48
1637673160000|2021-11-23 13:12:40|90054.7|90029.7|90055.8|90030.8|90056.6|90031.6|90054.2|90029.2|49
1637673170000|2021-11-23 13:12:50|90056|90031|90061.4|90036.4|90061.4|90036.4|90055.8|90030.8|47
1637673180000|2021-11-23 13:13:00|90060.4|90035.4|90055|90030|90060.5|90035.5|90055|90030|55
1637673190000|2021-11-23 13:13:10|90055.6|90030.6|90048.6|90023.6|90061|90031.2|90047.1|90011|58
1637673200000|2021-11-23 13:13:20|90048.1|90023.1|90043|90018|90050.2|90025.2|90042.1|90017.1|59
1637673210000|2021-11-23 13:13:30|90042.9|90017.9|90034.1|90009.1|90045.3|90018.1|90029.6|89995.3|55
1637673220000|2021-11-23 13:13:40|90032|90007|90043.5|90018.5|90050.7|90019.9|90032|89997.6|53
1637673230000|2021-11-23 13:13:50|90043.9|90018.9|90048|90023|90061|90028.6|90043.9|90009.6|72
1637673240000|2021-11-23 13:14:00|90048.5|90023.5|90032.4|90007.4|90051.6|90024.6|90030.5|89996.3|64
1637673250000|2021-11-23 13:14:10|90032.3|90007.3|90028.3|90003.3|90033.3|90008.3|90027.1|90002.1|48
1637673260000|2021-11-23 13:14:20|90026.7|90001.7|90027.6|90002.6|90042.3|90004.8|90026.7|89990.4|51
1637673270000|2021-11-23 13:14:30|90027.9|90002.9|90012.1|89987.1|90028.5|90003.5|90009.3|89975.7|62
1637673280000|2021-11-23 13:14:40|90011.9|89986.9|90009.7|89984.7|90013.6|89988.6|90004.5|89979.5|55
1637673290000|2021-11-23 13:14:50|90010|89985|90017.2|89992.2|90017.2|89992.2|90010|89985|71
1637673300000|2021-11-23 13:15:00|90017.1|89992.1|90014.5|89989.5|90017.8|89992.8|90013.1|89988.1|56
1637673310000|2021-11-23 13:15:10|90013.6|89988.6|90031.3|90006.3|90031.3|90006.3|90013.6|89988.6|58
1637673320000|2021-11-23 13:15:20|90029.9|90004.9|90033.8|90008.8|90034.2|90009.2|90028.3|90003.3|60
1637673330000|2021-11-23 13:15:30|90032.7|90007.7|90033.8|90008.8|90034.8|90009.8|90030.6|90005.6|64
1637673340000|2021-11-23 13:15:40|90033.4|90008.4|90036.4|90011.4|90036.4|90011.4|90029.9|90004.9|49
1637673350000|2021-11-23 13:15:50|90037|90012|90020.5|89995.5|90038.2|90013.2|90018.4|89993.4|59
1637673360000|2021-11-23 13:16:00|90020.4|89995.4|89999.7|89974.7|90020.4|89995.4|89999.2|89974.2|67
1637673370000|2021-11-23 13:16:10|90000.1|89975.1|89998.2|89973.2|90001.4|89976.4|89998.1|89973.1|48
1637673380000|2021-11-23 13:16:20|89997.7|89972.7|89991.7|89966.7|89998.3|89973.3|89989|89964|54
1637673390000|2021-11-23 13:16:30|89992.2|89967.2|89974.3|89949.3|90006.4|89971.1|89973.2|89948.2|73
1637673400000|2021-11-23 13:16:40|89977.1|89952.1|89971.1|89946.1|89980.1|89955.1|89970.9|89945.9|61
1637673410000|2021-11-23 13:16:50|89970.9|89945.9|89996.4|89971.4|89997.3|89972.3|89970.7|89945.7|63
1637673420000|2021-11-23 13:17:00|89996.5|89971.5|90011.4|89986.4|90013.2|89988.2|89995.7|89970.7|63
1637673430000|2021-11-23 13:17:10|90010.8|89985.8|90007.5|89982.5|90019.2|89989.1|90005.1|89968|51
1637673440000|2021-11-23 13:17:20|90006.8|89981.8|90006.1|89981.1|90010|89985|90005.2|89980.2|55
1637673450000|2021-11-23 13:17:30|90005.9|89980.9|90010.6|89985.6|90017.3|89985.6|90003.2|89966.5|58
1637673460000|2021-11-23 13:17:40|90010.7|89985.7|90007.8|89982.8|90010.7|89985.7|90006.6|89981.6|51
1637673470000|2021-11-23 13:17:50|90008.3|89983.3|90012.2|89987.2|90014.2|89989.2|90007.9|89982.9|61
1637673480000|2021-11-23 13:18:00|90012|89987|90022.4|89997.4|90024.2|89999.2|90010.4|89985.4|68
1637673490000|2021-11-23 13:18:10|90022.2|89997.2|90024.9|89999.9|90025.9|90000.9|90022|89997|54
1637673500000|2021-11-23 13:18:20|90025|90000|90025|90000|90028.3|90003.3|90022.7|89997.7|54
1637673510000|2021-11-23 13:18:30|90026.7|90001.7|90027.6|90002.6|90029.1|90004.1|90021|89996|50
1637673520000|2021-11-23 13:18:40|90027.7|90002.7|90028.3|90003.3|90028.4|90003.4|90025|90000|53
1637673530000|2021-11-23 13:18:50|90028.5|90003.5|90016.3|89991.3|90028.5|90003.5|90011.4|89986.4|56
1637673540000|2021-11-23 13:19:00|90015.4|89990.4|90004.5|89979.5|90020.8|89995.8|90003.4|89978.4|58
1637673550000|2021-11-23 13:19:10|90003.4|89978.4|89996.8|89971.8|90003.4|89978.4|89996.7|89971.7|57
1637673560000|2021-11-23 13:19:20|89997.6|89972.6|89992.4|89967.4|89999.5|89974.5|89984.3|89959.3|59
1637673570000|2021-11-23 13:19:30|89992.5|89967.5|89994.3|89969.3|89995.4|89970.4|89990.4|89965.4|54
1637673580000|2021-11-23 13:19:40|89995.4|89970.4|89996.8|89971.8|89999.2|89974.2|89994.5|89969.5|48
1637673590000|2021-11-23 13:19:50|89995.8|89970.8|90002.9|89977.9|90003.6|89978.6|89995.7|89970.7|59
1637673600000|2021-11-23 13:20:00|90002.1|89977.1|90004.4|89979.4|90007.2|89982.2|89999.2|89974.2|60
1637673610000|2021-11-23 13:20:10|90004|89979|90011.8|89986.8|90012.5|89987.5|90003.7|89978.7|55
1637673620000|2021-11-23 13:20:20|90011.5|89986.5|90010.2|89985.2|90012.9|89987.9|90009.7|89984.7|42
1637673630000|2021-11-23 13:20:30|90011|89986|90008.7|89983.7|90012|89987|90006.3|89981.3|52
1637673640000|2021-11-23 13:20:40|90008.6|89983.6|90010.8|89985.8|90012.8|89987.8|90007.5|89982.5|32
1637673650000|2021-11-23 13:20:50|90011.1|89986.1|90015.1|89990.1|90016.2|89991.2|90010.2|89985.2|41
1637673660000|2021-11-23 13:21:00|90015|89990|89998.2|89973.2|90016|89991|89998.1|89973.1|61
1637673670000|2021-11-23 13:21:10|89996.6|89971.6|89991.5|89966.5|90000.9|89975.9|89990.9|89965.9|55
1637673680000|2021-11-23 13:21:20|89991.1|89966.1|89996.4|89971.4|89997.4|89972.4|89990.8|89965.8|43
1637673690000|2021-11-23 13:21:30|89996|89971|89998.9|89973.9|90002.9|89977.9|89996|89971|49
1637673700000|2021-11-23 13:21:40|89999.2|89974.2|90003.3|89978.3|90004.8|89979.8|89997.9|89972.9|56
1637673710000|2021-11-23 13:21:50|90003.4|89978.4|90003.3|89978.3|90003.5|89978.5|90001.7|89976.7|52
1637673720000|2021-11-23 13:22:00|90003.1|89978.1|90013.5|89988.5|90013.6|89988.6|89999|89974|58
1637673730000|2021-11-23 13:22:10|90015.6|89990.6|90016.4|89991.4|90021|89996|90012.4|89987.4|58
1637673740000|2021-11-23 13:22:20|90018.2|89993.2|90009.9|89984.9|90019.6|89994.6|90008.8|89983.8|67
1637673750000|2021-11-23 13:22:30|90010|89985|90016.5|89991.5|90017.2|89992.2|90009.9|89984.9|58
1637673760000|2021-11-23 13:22:40|90016.4|89991.4|90016.6|89991.6|90029.9|90004.9|90015.8|89978.7|63
1637673770000|2021-11-23 13:22:50|90016.8|89991.8|90011.9|89986.9|90017|89992|90011.1|89986.1|58
1637673780000|2021-11-23 13:23:00|90012.7|89987.7|90009.5|89984.5|90012.9|89987.9|90003.4|89978.4|64
1637673790000|2021-11-23 13:23:10|90009.3|89984.3|90020|89995|90021.3|89996.3|90009.3|89984.3|63
1637673800000|2021-11-23 13:23:20|90021|89996|90028.9|90003.9|90029.1|90004.1|90021|89996|52
1637673810000|2021-11-23 13:23:30|90029.2|90004.2|90029.9|90004.9|90033.6|90008.6|90028.7|90003.7|59
1637673820000|2021-11-23 13:23:40|90030.2|90005.2|90031.4|90006.4|90032.3|90007.3|90029.3|90004.3|45
1637673830000|2021-11-23 13:23:50|90031|90006|90034.7|90009.7|90036.1|90011.1|90030|90005|54
1637673840000|2021-11-23 13:24:00|90035|90010|90032.8|90007.8|90041.7|90016.7|90032.5|90007.5|63
1637673850000|2021-11-23 13:24:10|90033.1|90008.1|90033.2|90008.2|90035.7|90010.7|90032.3|90007.3|47
1637673860000|2021-11-23 13:24:20|90032.4|90007.4|90029.2|90004.2|90032.7|90007.7|90026.5|90001.5|52
1637673870000|2021-11-23 13:24:30|90028.8|90003.8|90031.5|90006.5|90034.9|90009.9|90028.8|90003.8|61
1637673880000|2021-11-23 13:24:40|90031.9|90006.9|90036.7|90011.7|90049.7|90016.7|90031.9|89999.7|53
1637673890000|2021-11-23 13:24:50|90037|90012|90035.8|90010.8|90050.2|90013.1|90033.5|89998.4|61
1637673900000|2021-11-23 13:25:00|90035.9|90010.9|90028.7|90003.7|90042.3|90011|90025.6|89991.4|59
1637673910000|2021-11-23 13:25:10|90028.6|90003.6|90026.7|90001.7|90029.3|90004.3|90025.3|90000.3|50
1637673920000|2021-11-23 13:25:20|90027.3|90002.3|90036.7|90011.7|90037.1|90012.1|90022.9|89997.9|56
1637673930000|2021-11-23 13:25:30|90036.8|90011.8|90039.4|90014.4|90044.5|90019.5|90036|90011|58
1637673940000|2021-11-23 13:25:40|90040.6|90015.6|90046|90021|90049.8|90021.7|90036.4|89998.5|56
1637673950000|2021-11-23 13:25:50|90046.1|90021.1|90054.8|90029.8|90064.2|90029.8|90040.4|90014.2|52
1637673960000|2021-11-23 13:26:00|90054.7|90029.7|90053.8|90028.8|90054.7|90029.7|90048.5|90023.5|55
1637673970000|2021-11-23 13:26:10|90054.1|90029.1|90056.2|90031.2|90058.2|90033.2|90052.5|90027.5|53
1637673980000|2021-11-23 13:26:20|90055.4|90030.4|90048|90023|90056.8|90031.8|90047.6|90022.6|52
1637673990000|2021-11-23 13:26:30|90048.3|90023.3|90058.8|90033.8|90060.8|90035.8|90048|90023|53
1637674000000|2021-11-23 13:26:40|90057.4|90032.4|90036.2|90011.2|90057.6|90032.6|90035.7|90010.7|48
1637674010000|2021-11-23 13:26:50|90036.6|90011.6|90042.8|90017.8|90053.8|90020.9|90031.6|90000.6|58
1637674020000|2021-11-23 13:27:00|90042.1|90017.1|90032.2|90007.2|90045|90017.1|90028|89994.3|57
1637674030000|2021-11-23 13:27:10|90033.3|90008.3|90035.2|90010.2|90046.9|90010.7|90030.9|89996.5|47
1637674040000|2021-11-23 13:27:20|90035.1|90010.1|90030.8|90005.8|90035.9|90010.9|90029.5|90004.5|42
1637674050000|2021-11-23 13:27:30|90029.4|90004.4|90026.6|90001.6|90032|90007|90025.1|90000.1|43
1637674060000|2021-11-23 13:27:40|90025|90000|90023.7|89998.7|90036|90001.1|90022|89984.1|50
1637674070000|2021-11-23 13:27:50|90021.3|89996.3|90021.8|89996.8|90023.3|89998.3|90021.3|89996.3|36
1637674080000|2021-11-23 13:28:00|90021.7|89996.7|90020.7|89995.7|90024.3|89999.3|90018.5|89993.5|51
1637674090000|2021-11-23 13:28:10|90020.9|89995.9|90021.4|89996.4|90023|89998|90018.4|89993.4|56
1637674100000|2021-11-23 13:28:20|90020.2|89995.2|90023|89998|90023.4|89998.4|90018.9|89993.9|52
1637674110000|2021-11-23 13:28:30|90022.7|89997.7|90023.3|89998.3|90025.9|90000.9|90021.1|89996.1|50
1637674120000|2021-11-23 13:28:40|90023.1|89998.1|90025.6|90000.6|90027.9|90002.9|90022.8|89997.8|54
1637674130000|2021-11-23 13:28:50|90025.2|90000.2|90026.7|90001.7|90028|90003|90025.1|90000.1|43
1637674140000|2021-11-23 13:29:00|90027.6|90002.6|90027.6|90002.6|90029.1|90004.1|90025.4|90000.4|53
1637674150000|2021-11-23 13:29:10|90027|90002|90021.6|89996.6|90027|90002|90021.3|89996.3|41
1637674160000|2021-11-23 13:29:20|90021.4|89996.4|90012.4|89987.4|90024.8|89997.6|90012|89973.7|53
1637674170000|2021-11-23 13:29:30|90012.6|89987.6|90016.3|89991.3|90030|89994|90012.2|89979.8|46
1637674180000|2021-11-23 13:29:40|90016.4|89991.4|90008.9|89983.9|90024|89991.9|90008.9|89972.3|54
1637674190000|2021-11-23 13:29:50|90009.3|89984.3|90019.3|89994.3|90022.2|89994.3|90008|89971.8|44
1637674200000|2021-11-23 13:30:00|90019.9|89994.9|90038.1|90013.1|90048.6|90013.3|90019.4|89994.4|67
1637674210000|2021-11-23 13:30:10|90037.9|90012.9|90037.9|90012.9|90054.3|90013.6|90031.8|89995.5|65
1637674220000|2021-11-23 13:30:20|90037.1|90012.1|90037|90012|90037.9|90012.9|90034.1|90009.1|51
1637674230000|2021-11-23 13:30:30|90037.5|90012.5|90037.8|90012.8|90041.9|90016.9|90037.4|90012.4|48
1637674240000|2021-11-23 13:30:40|90037.9|90012.9|90029.8|90004.8|90044.5|90013.2|90029.8|89992.3|50
1637674250000|2021-11-23 13:30:50|90030|90005|90032.1|90007.1|90033|90008|90029.1|90004.1|52
1637674260000|2021-11-23 13:31:00|90032.9|90007.9|90040.9|90015.9|90050.6|90016|90031.6|90000.6|50
1637674270000|2021-11-23 13:31:10|90040.5|90015.5|90054.7|90029.7|90066.1|90030.1|90040.4|90015.4|61
1637674280000|2021-11-23 13:31:20|90055.9|90030.9|90052.2|90027.2|90056.5|90031.5|90050.2|90025.2|45
1637674290000|2021-11-23 13:31:30|90052.8|90027.8|90044.2|90019.2|90054.1|90029.1|90043|90018|58
1637674300000|2021-11-23 13:31:40|90044.3|90019.3|90045.4|90020.4|90045.7|90020.7|90043.1|90018.1|41
1637674310000|2021-11-23 13:31:50|90045.1|90020.1|90045.8|90020.8|90048.2|90023.2|90042.6|90017.6|45
1637674320000|2021-11-23 13:32:00|90045.9|90020.9|90048.3|90023.3|90050.3|90025.3|90045.9|90020.9|55
1637674330000|2021-11-23 13:32:10|90048|90023|90047.9|90022.9|90060.3|90025.5|90046|90010.3|46
1637674340000|2021-11-23 13:32:20|90047.8|90022.8|90055.2|90030.2|90064.5|90031.8|90047.3|90014.5|47
1637674350000|2021-11-23 13:32:30|90056.5|90031.5|90058.7|90033.7|90072.1|90036.4|90056.5|90022.1|50
1637674360000|2021-11-23 13:32:40|90058.4|90033.4|90067.3|90042.3|90073.7|90043.2|90055.7|90022.4|64
1637674370000|2021-11-23 13:32:50|90067.4|90042.4|90066.1|90041.1|90068.5|90043.5|90064.2|90039.2|45
1637674380000|2021-11-23 13:33:00|90066.4|90041.4|90062.4|90037.4|90067.4|90042.4|90061.7|90036.7|60
1637674390000|2021-11-23 13:33:10|90062.5|90037.5|90063.2|90038.2|90063.9|90038.9|90061|90036|54
1637674400000|2021-11-23 13:33:20|90063.3|90038.3|90065.9|90040.9|90066|90041|90061.4|90036.4|54
1637674410000|2021-11-23 13:33:30|90066.1|90041.1|90077.6|90052.6|90077.6|90052.6|90064.7|90039.7|47
1637674420000|2021-11-23 13:33:40|90076.9|90051.9|90079.4|90029.4|90082.4|90052.2|90068.4|90029.4|52
1637674430000|2021-11-23 13:33:50|90079.2|90029.2|90070.7|90045.7|90079.9|90047|90060.9|90029.2|60
1637674440000|2021-11-23 13:34:00|90070.9|90045.9|90068.8|90043.8|90074.9|90049.9|90067.1|90042.1|54
1637674450000|2021-11-23 13:34:10|90068.6|90043.6|90065.5|90040.5|90069.8|90044.8|90065.3|90040.3|43
1637674460000|2021-11-23 13:34:20|90065.6|90040.6|90061.7|90036.7|90068|90043|90059.9|90034.9|43
1637674470000|2021-11-23 13:34:30|90061.4|90036.4|90061.8|90036.8|90074.5|90037.2|90055.3|90024|58
1637674480000|2021-11-23 13:34:40|90062|90037|90068.4|90043.4|90075.6|90044|90060.2|90022.5|54
1637674490000|2021-11-23 13:34:50|90068.3|90043.3|90066.3|90041.3|90069.3|90044.3|90066.2|90041.2|58
1637674500000|2021-11-23 13:35:00|90065.9|90040.9|90065.3|90040.3|90070.2|90045.2|90063.4|90038.4|60
1637674510000|2021-11-23 13:35:10|90066.5|90041.5|90062.6|90037.6|90066.5|90041.5|90061.4|90036.4|60
1637674520000|2021-11-23 13:35:20|90062.5|90037.5|90078.9|90028.9|90079.5|90041.5|90062.5|90028.5|50
1637674530000|2021-11-23 13:35:30|90079.6|90029.6|90080.7|90055.7|90081.2|90056.2|90064.2|90028.5|56
1637674540000|2021-11-23 13:35:40|90080.9|90055.9|90085.3|90035.3|90085.6|90056|90072.5|90033.9|52
1637674550000|2021-11-23 13:35:50|90084.6|90034.6|90076.9|90051.9|90087.4|90052.2|90070.7|90033.9|65
1637674560000|2021-11-23 13:36:00|90076.7|90051.7|90089.1|90039.1|90089.3|90054.5|90075.5|90038.2|49
1637674570000|2021-11-23 13:36:10|90088.8|90038.8|90079.5|90054.5|90092.6|90056.4|90076.4|90038.8|42
1637674580000|2021-11-23 13:36:20|90080.1|90055.1|90084.4|90059.4|90085.9|90060.9|90080.1|90055.1|53
1637674590000|2021-11-23 13:36:30|90084.6|90059.6|90085.4|90060.4|90086.7|90061.7|90084.3|90059.3|42
1637674600000|2021-11-23 13:36:40|90085.7|90060.7|90089.8|90064.8|90092|90067|90084.1|90059.1|44
1637674610000|2021-11-23 13:36:50|90089.6|90064.6|90090.5|90065.5|90093|90068|90088.2|90063.2|40
1637674620000|2021-11-23 13:37:00|90090.1|90065.1|90087.8|90062.8|90094.5|90069.5|90086.7|90061.7|52
1637674630000|2021-11-23 13:37:10|90086.9|90061.9|90100.2|90075.2|90113|90076.8|90086.9|90061.9|55
1637674640000|2021-11-23 13:37:20|90100.7|90075.7|90096.9|90071.9|90101.6|90076.6|90094.6|90069.6|47
1637674650000|2021-11-23 13:37:30|90095.5|90070.5|90100.8|90075.8|90112|90075.8|90095|90061.4|46
1637674660000|2021-11-23 13:37:40|90101.2|90076.2|90103|90078|90105.7|90080.7|90099.9|90074.9|49
1637674670000|2021-11-23 13:37:50|90102.9|90077.9|90109.4|90084.4|90110.1|90085.1|90102.8|90077.8|37
1637674680000|2021-11-23 13:38:00|90108.2|90083.2|90123|90098|90133.3|90102.9|90108.2|90077.1|57
1637674690000|2021-11-23 13:38:10|90123.3|90098.3|90122.3|90097.3|90127.2|90102.2|90119.2|90094.2|62
1637674700000|2021-11-23 13:38:20|90122.1|90097.1|90120.7|90095.7|90133.6|90097.5|90118|90082|52
1637674710000|2021-11-23 13:38:30|90120.2|90095.2|90125.2|90100.2|90125.7|90100.7|90119.9|90094.9|48
1637674720000|2021-11-23 13:38:40|90125.1|90100.1|90124.9|90099.9|90126.6|90101.6|90122.4|90097.4|52
1637674730000|2021-11-23 13:38:50|90125.2|90100.2|90120.6|90095.6|90134.6|90100.4|90119.3|90084.3|42
1637674740000|2021-11-23 13:39:00|90119.8|90094.8|90118.9|90093.9|90121.4|90096.4|90117.7|90092.7|57
1637674750000|2021-11-23 13:39:10|90118.6|90093.6|90122.9|90097.9|90122.9|90097.9|90118.6|90093.6|35
1637674760000|2021-11-23 13:39:20|90123|90098|90118|90093|90123|90098|90117.3|90092.3|41
1637674770000|2021-11-23 13:39:30|90118.3|90093.3|90133.7|90108.7|90140.6|90108.7|90118|90083.7|57
1637674780000|2021-11-23 13:39:40|90132.7|90107.7|90130.9|90105.9|90139.1|90114.1|90129|90104|53
1637674790000|2021-11-23 13:39:50|90130.8|90105.8|90128.1|90103.1|90131|90106|90127.6|90102.6|41
1637674800000|2021-11-23 13:40:00|90127.9|90102.9|90132.4|90107.4|90133.7|90108.7|90127.8|90102.8|59
1637674810000|2021-11-23 13:40:10|90131.6|90106.6|90127.2|90102.2|90137.1|90112.1|90126.5|90101.5|55
1637674820000|2021-11-23 13:40:20|90127.7|90102.7|90129|90104|90130.2|90105.2|90127.7|90102.7|43
1637674830000|2021-11-23 13:40:30|90129.1|90104.1|90125.4|90100.4|90130.7|90105.7|90124.1|90099.1|42
1637674840000|2021-11-23 13:40:40|90125.9|90100.9|90124.7|90099.7|90126.8|90101.8|90124.1|90099.1|21
1637674850000|2021-11-23 13:40:50|90124.8|90099.8|90125.7|90100.7|90126.1|90101.1|90123.7|90098.7|28
1637674860000|2021-11-23 13:41:00|90125.5|90100.5|90127.9|90102.9|90129.7|90104.7|90121.2|90096.2|52
1637674870000|2021-11-23 13:41:10|90127.2|90102.2|90128.5|90103.5|90130.3|90105.3|90125.1|90100.1|51
1637674880000|2021-11-23 13:41:20|90128.6|90103.6|90135.1|90110.1|90137.8|90112.8|90128.6|90103.6|55
1637674890000|2021-11-23 13:41:30|90134.8|90109.8|90140.9|90115.9|90142.5|90117.5|90134.8|90109.8|39
1637674900000|2021-11-23 13:41:40|90141.9|90116.9|90143.7|90118.7|90148.5|90123.5|90139.9|90114.9|54
1637674910000|2021-11-23 13:41:50|90143.3|90118.3|90138.4|90113.4|90147.6|90122.6|90138|90113|59
1637674920000|2021-11-23 13:42:00|90135.1|90110.1|90143|90118|90145.3|90120.3|90135|90110|60
1637674930000|2021-11-23 13:42:10|90142.7|90117.7|90144.8|90119.8|90147.6|90122.6|90138.2|90113.2|54
1637674940000|2021-11-23 13:42:20|90145|90120|90143.2|90118.2|90160.1|90123.1|90138.2|90102.7|56
1637674950000|2021-11-23 13:42:30|90143.6|90118.6|90139.4|90114.4|90156.4|90119|90137.9|90106.4|67
1637674960000|2021-11-23 13:42:40|90140.5|90115.5|90128.7|90103.7|90142|90117|90125.5|90085.7|51
1637674970000|2021-11-23 13:42:50|90128.8|90103.8|90133.8|90108.8|90146.2|90112.4|90128.8|90096.2|64
1637674980000|2021-11-23 13:43:00|90131.9|90106.9|90136.2|90111.2|90137.9|90112.9|90126.4|90101.4|64
1637674990000|2021-11-23 13:43:10|90136.1|90111.1|90130.2|90105.2|90136.7|90111.7|90130.2|90105.2|51
1637675000000|2021-11-23 13:43:20|90130.4|90105.4|90144.6|90119.6|90147.1|90122.1|90130.4|90105.4|55
1637675010000|2021-11-23 13:43:30|90144.4|90119.4|90157.4|90132.4|90159.2|90134.2|90144.4|90119.4|46
1637675020000|2021-11-23 13:43:40|90157.5|90132.5|90156.9|90131.9|90157.7|90132.7|90155.3|90130.3|34
1637675030000|2021-11-23 13:43:50|90157.3|90132.3|90152.5|90127.5|90160.5|90135.5|90151.6|90126.6|44
1637675040000|2021-11-23 13:44:00|90152.3|90127.3|90156.2|90131.2|90156.6|90131.6|90150.8|90125.8|48
1637675050000|2021-11-23 13:44:10|90155.7|90130.7|90150.3|90125.3|90155.7|90130.7|90148.6|90123.6|53
1637675060000|2021-11-23 13:44:20|90150|90125|90147.1|90122.1|90150.6|90125.6|90145.4|90120.4|42
1637675070000|2021-11-23 13:44:30|90147.7|90122.7|90141.3|90116.3|90147.8|90122.8|90140.2|90115.2|52
1637675080000|2021-11-23 13:44:40|90140.9|90115.9|90144|90119|90148.5|90123.5|90140.9|90115.9|51
1637675090000|2021-11-23 13:44:50|90145.3|90120.3|90142.6|90117.6|90145.3|90120.3|90140.6|90115.6|41
1637675100000|2021-11-23 13:45:00|90142.5|90117.5|90141.6|90116.6|90147.4|90122.4|90140.3|90115.3|56
1637675110000|2021-11-23 13:45:10|90141.5|90116.5|90149|90124|90151.4|90126.4|90141.4|90116.4|45
1637675120000|2021-11-23 13:45:20|90148.9|90123.9|90151.7|90126.7|90154.2|90129.2|90146.7|90121.7|36
1637675130000|2021-11-23 13:45:30|90151.2|90126.2|90152.1|90127.1|90153.1|90128.1|90151|90126|33
1637675140000|2021-11-23 13:45:40|90151.9|90126.9|90149.5|90124.5|90153.2|90128.2|90148.7|90123.7|55
1637675150000|2021-11-23 13:45:50|90149.1|90124.1|90151.4|90126.4|90152.3|90127.3|90146|90121|43
1637675160000|2021-11-23 13:46:00|90151.1|90126.1|90150.1|90125.1|90152.3|90127.3|90148.5|90123.5|38
1637675170000|2021-11-23 13:46:10|90150.2|90125.2|90150.5|90125.5|90151.7|90126.7|90149.7|90124.7|35
1637675180000|2021-11-23 13:46:20|90151.6|90126.6|90162|90137|90163.2|90138.2|90151.6|90126.6|46
1637675190000|2021-11-23 13:46:30|90162.3|90137.3|90157.2|90132.2|90165.3|90140.3|90155.8|90130.8|49
1637675200000|2021-11-23 13:46:40|90157.7|90132.7|90155|90130|90159.2|90134.2|90153.7|90128.7|44
1637675210000|2021-11-23 13:46:50|90153.7|90128.7|90153.8|90128.8|90155.1|90130.1|90151.6|90126.6|45
1637675220000|2021-11-23 13:47:00|90152.3|90127.3|90142.3|90117.3|90152.9|90127.9|90140.2|90115.2|62
1637675230000|2021-11-23 13:47:10|90141.6|90116.6|90127.4|90102.4|90142.9|90117.9|90126.4|90101.4|50
1637675240000|2021-11-23 13:47:20|90127.1|90102.1|90126|90101|90127.4|90102.4|90125.8|90100.8|37
1637675250000|2021-11-23 13:47:30|90125.8|90100.8|90115.9|90090.9|90128.3|90103.3|90114.9|90089.9|54
1637675260000|2021-11-23 13:47:40|90116|90091|90120.3|90095.3|90122|90097|90116|90091|43
1637675270000|2021-11-23 13:47:50|90120.4|90095.4|90121.3|90096.3|90127.2|90102.2|90120.4|90095.4|52
1637675280000|2021-11-23 13:48:00|90121.5|90096.5|90116.6|90091.6|90127.6|90096.9|90114|90077.6|57
1637675290000|2021-11-23 13:48:10|90115.2|90090.2|90115.2|90090.2|90118.2|90093.2|90113.8|90088.8|57
1637675300000|2021-11-23 13:48:20|90116|90091|90115.4|90090.4|90117.5|90092.5|90114.3|90089.3|59
1637675310000|2021-11-23 13:48:30|90114.6|90089.6|90111.2|90086.2|90114.9|90089.9|90108.7|90083.7|56
1637675320000|2021-11-23 13:48:40|90111.1|90086.1|90113.4|90088.4|90121.8|90088.4|90109.3|90071.2|51
1637675330000|2021-11-23 13:48:50|90113.5|90088.5|90113.4|90088.4|90114.4|90089.4|90111.4|90086.4|44
1637675340000|2021-11-23 13:49:00|90113|90088|90097.9|90072.9|90119.7|90088.3|90096.9|90061.1|54
1637675350000|2021-11-23 13:49:10|90097.4|90072.4|90093|90068|90098.3|90073.3|90093|90068|65
1637675360000|2021-11-23 13:49:20|90094.2|90069.2|90097.8|90072.8|90097.9|90072.9|90093.8|90068.8|45
1637675370000|2021-11-23 13:49:30|90098.2|90073.2|90092.1|90067.1|90107.3|90073.4|90090.6|90051.7|50
1637675380000|2021-11-23 13:49:40|90092.3|90067.3|90090.3|90065.3|90103.6|90070.4|90090.3|90053.2|40
1637675390000|2021-11-23 13:49:50|90090|90065|90107.1|90082.1|90108.8|90083.8|90087.8|90062.8|58
1637675400000|2021-11-23 13:50:00|90107.2|90082.2|90112.2|90087.2|90123.7|90088.3|90107.2|90071.9|59
1637675410000|2021-11-23 13:50:10|90112.4|90087.4|90115.5|90090.5|90115.5|90090.5|90112.4|90087.4|47
1637675420000|2021-11-23 13:50:20|90115.3|90090.3|90109.3|90084.3|90115.3|90090.3|90106.4|90081.4|53
1637675430000|2021-11-23 13:50:30|90109.7|90084.7|90111.6|90086.6|90111.6|90086.6|90109.3|90084.3|49
1637675440000|2021-11-23 13:50:40|90112|90087|90117.8|90092.8|90119.2|90094.2|90107.5|90082.5|54
1637675450000|2021-11-23 13:50:50|90122.5|90097.5|90146.3|90121.3|90146.8|90121.8|90122.5|90097.5|65
1637675460000|2021-11-23 13:51:00|90145.4|90120.4|90140|90115|90150.3|90125.3|90139.3|90114.3|64
1637675470000|2021-11-23 13:51:10|90139.3|90114.3|90146.1|90121.1|90148.5|90123.5|90138.5|90113.5|50
1637675480000|2021-11-23 13:51:20|90146|90121|90159.1|90134.1|90162.1|90137.1|90146|90121|69
1637675490000|2021-11-23 13:51:30|90158.7|90133.7|90158.9|90133.9|90161.9|90136.9|90156.6|90131.6|46
1637675500000|2021-11-23 13:51:40|90159.8|90134.8|90172.8|90122.8|90172.8|90136.2|90156.3|90118.3|54
1637675510000|2021-11-23 13:51:50|90172.5|90122.5|90152.6|90127.6|90172.5|90132.6|90152.1|90115|44
1637675520000|2021-11-23 13:52:00|90153|90128|90142.2|90117.2|90158.5|90128|90141.8|90103.8|50
1637675530000|2021-11-23 13:52:10|90140.1|90115.1|90135|90110|90140.6|90115.6|90134.5|90109.5|53
1637675540000|2021-11-23 13:52:20|90135.7|90110.7|90134.1|90109.1|90136.9|90111.9|90132.8|90107.8|41
1637675550000|2021-11-23 13:52:30|90133.9|90108.9|90129.3|90104.3|90135.7|90110.7|90129.3|90104.3|43
1637675560000|2021-11-23 13:52:40|90129.6|90104.6|90128.3|90103.3|90142.4|90104.6|90124.1|90090.7|59
1637675570000|2021-11-23 13:52:50|90127.4|90102.4|90129.4|90104.4|90131.3|90106.3|90127.4|90102.4|47
1637675580000|2021-11-23 13:53:00|90129.9|90104.9|90130.1|90105.1|90142.3|90106.4|90126|90091.2|37
1637675590000|2021-11-23 13:53:10|90129.6|90104.6|90127.3|90102.3|90130.5|90105.5|90121.7|90096.7|59
1637675600000|2021-11-23 13:53:20|90127.5|90102.5|90131.4|90106.4|90141.9|90107.1|90126.4|90091.1|57
1637675610000|2021-11-23 13:53:30|90131.7|90106.7|90139.1|90114.1|90155.7|90118.4|90131|90097.9|55
1637675620000|2021-11-23 13:53:40|90139.2|90114.2|90163.4|90138.4|90173.1|90140|90137.8|90105.5|69
1637675630000|2021-11-23 13:53:50|90163.7|90138.7|90177.3|90152.3|90191.8|90152.8|90163.7|90131|55
1637675640000|2021-11-23 13:54:00|90176.6|90151.6|90184.6|90159.6|90185.2|90160.2|90176.4|90151.4|53
1637675650000|2021-11-23 13:54:10|90184.4|90159.4|90189.9|90164.9|90205.2|90169.6|90183|90151.3|60
1637675660000|2021-11-23 13:54:20|90190.8|90165.8|90194.5|90169.5|90208.7|90173.8|90188.8|90155.7|52
1637675670000|2021-11-23 13:54:30|90194.1|90169.1|90199.9|90174.9|90201.1|90176.1|90194.1|90169.1|56
1637675680000|2021-11-23 13:54:40|90199.7|90174.7|90197.7|90172.7|90215.9|90178.8|90197.3|90163.9|49
1637675690000|2021-11-23 13:54:50|90199.2|90174.2|90201.8|90176.8|90214.3|90176.8|90198.4|90161|48
1637675700000|2021-11-23 13:55:00|90202.3|90177.3|90204.7|90179.7|90205|90180|90201.7|90176.7|57
1637675710000|2021-11-23 13:55:10|90204.3|90179.3|90208.2|90183.2|90208.2|90183.2|90204.3|90179.3|54
1637675720000|2021-11-23 13:55:20|90207.5|90182.5|90207.1|90182.1|90223.4|90184.9|90205.8|90170.6|47
1637675730000|2021-11-23 13:55:30|90206.8|90181.8|90216.2|90166.2|90216.2|90182.5|90201|90164.7|51
1637675740000|2021-11-23 13:55:40|90216.3|90166.3|90205|90180|90216.8|90180.3|90203.6|90164.9|38
1637675750000|2021-11-23 13:55:50|90205.9|90180.9|90199.3|90174.3|90215.2|90181.2|90197.5|90160|43
1637675760000|2021-11-23 13:56:00|90196.4|90171.4|90199.5|90149.5|90199.9|90172.8|90186.8|90149.2|48
1637675770000|2021-11-23 13:56:10|90198.4|90148.4|90199.6|90149.6|90199.7|90149.7|90198.2|90148.2|27
1637675780000|2021-11-23 13:56:20|90199.9|90149.9|90193.5|90143.5|90200.3|90160.2|90178|90141.2|37
1637675790000|2021-11-23 13:56:30|90193.3|90143.3|90195.1|90145.1|90195.1|90145.1|90192.3|90142.3|32
1637675800000|2021-11-23 13:56:40|90195.5|90145.5|90195.6|90145.6|90196.1|90146.1|90194.2|90144.2|37
1637675810000|2021-11-23 13:56:50|90195.9|90145.9|90185.7|90160.7|90196.2|90160.7|90183.8|90144.4|37
1637675820000|2021-11-23 13:57:00|90186.6|90161.6|90190.8|90165.8|90190.8|90165.8|90182.1|90157.1|45
1637675830000|2021-11-23 13:57:10|90190|90165|90179.9|90154.9|90191.8|90165.9|90175.2|90139.8|43
1637675840000|2021-11-23 13:57:20|90180|90155|90177.2|90152.2|90182.5|90157.5|90173.1|90148.1|55
1637675850000|2021-11-23 13:57:30|90177.4|90152.4|90173.7|90123.7|90184.3|90152.4|90160.7|90123.7|56
1637675860000|2021-11-23 13:57:40|90162.2|90137.2|90173.4|90148.4|90174.9|90149.9|90160.8|90135.8|62
1637675870000|2021-11-23 13:57:50|90174.2|90149.2|90174.2|90149.2|90177.4|90152.4|90173.6|90148.6|44
1637675880000|2021-11-23 13:58:00|90174|90149|90170.4|90145.4|90184.7|90153.7|90170.4|90133.5|54
1637675890000|2021-11-23 13:58:10|90170.3|90145.3|90167.2|90142.2|90171|90146|90165.4|90140.4|58
1637675900000|2021-11-23 13:58:20|90168.4|90143.4|90167.2|90142.2|90168.4|90143.4|90166.1|90141.1|43
1637675910000|2021-11-23 13:58:30|90167.1|90142.1|90167.7|90142.7|90170.2|90145.2|90165|90140|36
1637675920000|2021-11-23 13:58:40|90168.9|90143.9|90168.7|90143.7|90171.1|90146.1|90160.5|90135.5|57
1637675930000|2021-11-23 13:58:50|90168.6|90143.6|90170.3|90145.3|90170.7|90145.7|90164.3|90139.3|44
1637675940000|2021-11-23 13:59:00|90169.1|90144.1|90171.1|90146.1|90171.1|90146.1|90164|90139|44
1637675950000|2021-11-23 13:59:10|90172.3|90147.3|90170.2|90145.2|90172.4|90147.4|90168.2|90143.2|42
1637675960000|2021-11-23 13:59:20|90168.3|90143.3|90167.3|90142.3|90168.7|90143.7|90166.5|90141.5|43
1637675970000|2021-11-23 13:59:30|90166.9|90141.9|90175.9|90150.9|90178|90153|90166.6|90141.6|46
1637675980000|2021-11-23 13:59:40|90176|90151|90178.8|90153.8|90179.6|90154.6|90173.7|90148.7|49
1637675990000|2021-11-23 13:59:50|90178.7|90153.7|90198.7|90173.7|90199.6|90174.6|90178.7|90153.7|65
1637676000000|2021-11-23 14:00:00|90199.5|90174.5|90206.6|90181.6|90207.5|90182.5|90199.5|90174.5|61
1637676010000|2021-11-23 14:00:10|90207|90182|90200.7|90175.7|90207|90182|90198.8|90173.8|49
1637676020000|2021-11-23 14:00:20|90200.3|90175.3|90198.2|90173.2|90203.6|90178.6|90195.8|90170.8|54
1637676030000|2021-11-23 14:00:30|90197.8|90172.8|90198.4|90173.4|90202.7|90177.7|90195.7|90170.7|62
1637676040000|2021-11-23 14:00:40|90198.3|90173.3|90205.2|90180.2|90206.4|90181.4|90196.9|90171.9|61
1637676050000|2021-11-23 14:00:50|90205.3|90180.3|90198.1|90173.1|90205.7|90180.7|90198.1|90173.1|39
1637676060000|2021-11-23 14:01:00|90200|90175|90189|90164|90200|90175|90187.9|90162.9|51
1637676070000|2021-11-23 14:01:10|90188.1|90163.1|90189.2|90164.2|90190.9|90165.9|90188.1|90163.1|40
1637676080000|2021-11-23 14:01:20|90188.8|90163.8|90191|90166|90192|90167|90184|90159|59
1637676090000|2021-11-23 14:01:30|90190.4|90165.4|90177.3|90152.3|90191.9|90166.9|90177.3|90152.3|44
1637676100000|2021-11-23 14:01:40|90175.4|90150.4|90177.5|90152.5|90180.3|90155.3|90173.8|90148.8|53
1637676110000|2021-11-23 14:01:50|90178.9|90153.9|90170.9|90145.9|90180|90155|90169.7|90144.7|43
1637676120000|2021-11-23 14:02:00|90170.5|90145.5|90174|90149|90174.4|90149.4|90169.9|90144.9|50
1637676130000|2021-11-23 14:02:10|90173.9|90148.9|90170.8|90145.8|90173.9|90148.9|90169.4|90144.4|43
1637676140000|2021-11-23 14:02:20|90170.6|90145.6|90169.8|90144.8|90171.2|90146.2|90169.4|90144.4|37
1637676150000|2021-11-23 14:02:30|90169.5|90144.5|90167.2|90142.2|90173.1|90148.1|90166.5|90141.5|55
1637676160000|2021-11-23 14:02:40|90169.2|90144.2|90169.5|90144.5|90172.1|90147.1|90167.1|90142.1|44
1637676170000|2021-11-23 14:02:50|90167.4|90142.4|90167.1|90142.1|90170.6|90145.6|90167.1|90142.1|32
1637676180000|2021-11-23 14:03:00|90167.4|90142.4|90168.5|90143.5|90171.6|90146.6|90165|90140|52
1637676190000|2021-11-23 14:03:10|90167.5|90142.5|90164.3|90139.3|90168.2|90143.2|90162.2|90137.2|45
1637676200000|2021-11-23 14:03:20|90167.5|90142.5|90161|90136|90168.2|90143.2|90159.6|90134.6|45
1637676210000|2021-11-23 14:03:30|90160.7|90135.7|90159.9|90134.9|90164.6|90139.6|90159.9|90134.9|43
1637676220000|2021-11-23 14:03:40|90160.2|90135.2|90150.2|90125.2|90162.4|90137.4|90150.2|90125.2|56
1637676230000|2021-11-23 14:03:50|90151.1|90126.1|90155.1|90130.1|90155.9|90130.9|90150.7|90125.7|44
1637676240000|2021-11-23 14:04:00|90155|90130|90151.1|90126.1|90155.5|90130.5|90147.3|90122.3|50
1637676250000|2021-11-23 14:04:10|90151.3|90126.3|90148.2|90123.2|90156.9|90131.9|90148|90123|53
1637676260000|2021-11-23 14:04:20|90148.8|90123.8|90147.4|90122.4|90150.1|90125.1|90145.1|90120.1|46
1637676270000|2021-11-23 14:04:30|90147.7|90122.7|90144.3|90119.3|90156.7|90122.9|90139.6|90099.9|62
1637676280000|2021-11-23 14:04:40|90144|90119|90142.2|90117.2|90147.5|90122.5|90138.4|90113.4|56
1637676290000|2021-11-23 14:04:50|90143.4|90118.4|90135.6|90110.6|90143.4|90118.4|90134.8|90109.8|38
1637676300000|2021-11-23 14:05:00|90134|90109|90135.3|90110.3|90136.6|90111.6|90133.3|90108.3|47
1637676310000|2021-11-23 14:05:10|90135.7|90110.7|90133.5|90108.5|90135.7|90110.7|90128.1|90103.1|48
1637676320000|2021-11-23 14:05:20|90132.4|90107.4|90132.5|90107.5|90136.1|90111.1|90131.8|90106.8|53
1637676330000|2021-11-23 14:05:30|90132|90107|90139.9|90114.9|90141.4|90116.4|90131.9|90106.9|55
1637676340000|2021-11-23 14:05:40|90140.1|90115.1|90131.2|90106.2|90140.1|90115.1|90128.6|90103.6|59
1637676350000|2021-11-23 14:05:50|90130.8|90105.8|90122.2|90097.2|90131.3|90106.3|90118.4|90093.4|57
1637676360000|2021-11-23 14:06:00|90122.3|90097.3|90120.3|90095.3|90122.3|90097.3|90117.1|90092.1|50
1637676370000|2021-11-23 14:06:10|90120.1|90095.1|90117.2|90092.2|90120.1|90095.1|90108.1|90083.1|64
1637676380000|2021-11-23 14:06:20|90115.9|90090.9|90118.5|90093.5|90122.8|90097.8|90111|90086|59
1637676390000|2021-11-23 14:06:30|90118.2|90093.2|90117.7|90092.7|90121.3|90096.3|90113.3|90088.3|51
1637676400000|2021-11-23 14:06:40|90117.8|90092.8|90114|90089|90120.1|90095.1|90112|90087|49
1637676410000|2021-11-23 14:06:50|90114.7|90089.7|90112.5|90087.5|90118.1|90093.1|90112.5|90087.5|56
1637676420000|2021-11-23 14:07:00|90112.2|90087.2|90113.8|90088.8|90115.2|90090.2|90112.2|90087.2|49
1637676430000|2021-11-23 14:07:10|90113.5|90088.5|90123|90098|90137.5|90100.1|90112.8|90083.1|68
1637676440000|2021-11-23 14:07:20|90123.7|90098.7|90140.6|90090.6|90142.8|90099.1|90120|90080.1|61
1637676450000|2021-11-23 14:07:30|90141.3|90091.3|90133.4|90083.4|90142.6|90092.6|90133.2|90083.2|67
1637676460000|2021-11-23 14:07:40|90133.5|90083.5|90134.4|90084.4|90135|90085|90132.7|90082.7|50
1637676470000|2021-11-23 14:07:50|90134.1|90084.1|90148.4|90098.4|90151|90102.2|90125.3|90082.9|57
1637676480000|2021-11-23 14:08:00|90149.1|90099.1|90151.7|90101.7|90153.6|90103.6|90149.1|90099.1|56
1637676490000|2021-11-23 14:08:10|90151.3|90101.3|90143.1|90093.1|90152.4|90113.6|90129.8|90090.5|47
1637676500000|2021-11-23 14:08:20|90142.8|90092.8|90142.2|90092.2|90143.8|90093.8|90142|90092|28
1637676510000|2021-11-23 14:08:30|90141.1|90091.1|90138.3|90088.3|90141.8|90091.8|90134|90084|49
1637676520000|2021-11-23 14:08:40|90138.4|90088.4|90125|90100|90140.3|90102.3|90122.6|90085|48
1637676530000|2021-11-23 14:08:50|90124.8|90099.8|90139.2|90089.2|90144.8|90105.2|90124.8|90088.7|52
1637676540000|2021-11-23 14:09:00|90140.9|90090.9|90146.7|90096.7|90151.5|90110.8|90133.4|90089.1|62
1637676550000|2021-11-23 14:09:10|90147|90097|90139.8|90114.8|90153.7|90114.8|90139.8|90097|49
1637676560000|2021-11-23 14:09:20|90139.6|90114.6|90148.9|90098.9|90151.8|90116|90138.8|90097.3|44
1637676570000|2021-11-23 14:09:30|90149.1|90099.1|90135.1|90085.1|90149.2|90100.2|90124.7|90085.1|64
1637676580000|2021-11-23 14:09:40|90135.2|90085.2|90139.8|90089.8|90142.6|90092.6|90134.4|90084.4|53
1637676590000|2021-11-23 14:09:50|90140.6|90090.6|90132.3|90107.3|90147.2|90108.1|90132.3|90090|40
1637676600000|2021-11-23 14:10:00|90132.5|90107.5|90139.9|90089.9|90143.5|90108.5|90131.8|90089.1|46
1637676610000|2021-11-23 14:10:10|90139.5|90089.5|90150.4|90100.4|90153|90114.1|90135.3|90089.5|51
1637676620000|2021-11-23 14:10:20|90149.8|90099.8|90145.1|90095.1|90150.5|90108.3|90132|90095.1|43
1637676630000|2021-11-23 14:10:30|90145.5|90095.5|90147.1|90097.1|90147.5|90109.7|90134.7|90093.8|36
1637676640000|2021-11-23 14:10:40|90147.2|90097.2|90143.7|90093.7|90147.2|90097.2|90143.7|90093.7|35
1637676650000|2021-11-23 14:10:50|90142.7|90092.7|90134.5|90084.5|90143.3|90093.3|90133.2|90083.2|47
1637676660000|2021-11-23 14:11:00|90134.2|90084.2|90121.6|90071.6|90134.8|90089.8|90107.9|90070.2|49
1637676670000|2021-11-23 14:11:10|90120|90070|90116.1|90066.1|90121.9|90071.9|90115.7|90065.7|61
1637676680000|2021-11-23 14:11:20|90112.7|90062.7|90108.8|90058.8|90115.2|90073.1|90098.1|90058.2|63
1637676690000|2021-11-23 14:11:30|90108.5|90058.5|90105.9|90055.9|90109.1|90059.1|90104.5|90054.5|37
1637676700000|2021-11-23 14:11:40|90106.9|90056.9|90101.4|90051.4|90107.3|90057.3|90097|90047|56
1637676710000|2021-11-23 14:11:50|90099.3|90049.3|90101|90051|90104.2|90054.2|90098|90048|50
1637676720000|2021-11-23 14:12:00|90101.5|90051.5|90106.5|90056.5|90107.1|90067.3|90092.3|90051.2|61
1637676730000|2021-11-23 14:12:10|90107.3|90057.3|90109.5|90059.5|90110.8|90060.8|90104.4|90054.4|46
1637676740000|2021-11-23 14:12:20|90107.3|90057.3|90109.7|90059.7|90110.3|90060.3|90104.7|90054.7|41
1637676750000|2021-11-23 14:12:30|90109.9|90059.9|90112.1|90062.1|90120.7|90070.7|90109.9|90059.9|53
1637676760000|2021-11-23 14:12:40|90112.2|90062.2|90113.8|90063.8|90115.4|90065.4|90111.4|90061.4|48
1637676770000|2021-11-23 14:12:50|90110.1|90060.1|90113.7|90063.7|90115.3|90065.3|90106|90056|52
1637676780000|2021-11-23 14:13:00|90114.1|90064.1|90118|90068|90118.4|90068.4|90114|90064|40
1637676790000|2021-11-23 14:13:10|90117.3|90067.3|90117.9|90067.9|90117.9|90067.9|90112.7|90062.7|49
1637676800000|2021-11-23 14:13:20|90117.6|90067.6|90121.3|90071.3|90121.3|90081.8|90103.5|90063|65
1637676810000|2021-11-23 14:13:30|90121.4|90071.4|90119.3|90069.3|90121.4|90071.4|90117.2|90067.2|45
1637676820000|2021-11-23 14:13:40|90118.7|90068.7|90113.9|90063.9|90121.3|90071.3|90113.6|90063.6|51
1637676830000|2021-11-23 14:13:50|90113.5|90063.5|90113.2|90063.2|90116.6|90066.6|90111|90061|38
1637676840000|2021-11-23 14:14:00|90111.4|90061.4|90116.9|90066.9|90117.2|90067.2|90111.4|90061.4|50
1637676850000|2021-11-23 14:14:10|90116|90066|90112.6|90062.6|90117.2|90067.2|90112.5|90062.5|37
1637676860000|2021-11-23 14:14:20|90113.5|90063.5|90115.4|90065.4|90117.7|90067.7|90111.5|90061.5|44
1637676870000|2021-11-23 14:14:30|90115.6|90065.6|90103.6|90053.6|90116|90066|90101.8|90051.8|53
1637676880000|2021-11-23 14:14:40|90104|90054|90100.5|90050.5|90104.3|90054.3|90098.8|90048.8|41
1637676890000|2021-11-23 14:14:50|90100.8|90050.8|90097.6|90047.6|90104.1|90054.1|90096.2|90046.2|58
1637676900000|2021-11-23 14:15:00|90097.5|90047.5|90091.8|90041.8|90101.3|90051.3|90091|90041|57
1637676910000|2021-11-23 14:15:10|90091.3|90041.3|90092|90042|90092.1|90042.1|90090.3|90040.3|37
1637676920000|2021-11-23 14:15:20|90091.9|90041.9|90091|90041|90092.8|90042.8|90090.6|90040.6|34
1637676930000|2021-11-23 14:15:30|90091.1|90041.1|90098.6|90048.6|90099.2|90049.2|90091.1|90041.1|55
1637676940000|2021-11-23 14:15:40|90099|90049|90097.6|90047.6|90100.8|90050.8|90097.5|90047.5|44
1637676950000|2021-11-23 14:15:50|90097.8|90047.8|90096.3|90046.3|90098.3|90048.3|90096.1|90046.1|35
1637676960000|2021-11-23 14:16:00|90096.8|90046.8|90084.5|90034.5|90097.2|90059.3|90077.4|90032.8|54
1637676970000|2021-11-23 14:16:10|90083.7|90033.7|90072.3|90047.3|90087.8|90049.3|90071|90032.8|46
1637676980000|2021-11-23 14:16:20|90072.5|90047.5|90072.5|90047.5|90073|90048|90072.1|90047.1|26
1637676990000|2021-11-23 14:16:30|90072.3|90047.3|90077.3|90027.3|90078.9|90047.3|90064.6|90027.2|47
1637677000000|2021-11-23 14:16:40|90077.2|90027.2|90089.2|90039.2|90089.3|90041.7|90061|90023.6|44
1637677010000|2021-11-23 14:16:50|90088.3|90038.3|90092.3|90042.3|90092.4|90042.4|90088.2|90038.2|39
1637677020000|2021-11-23 14:17:00|90092.2|90042.2|90093.8|90043.8|90093.8|90043.8|90090.4|90040.4|40
1637677030000|2021-11-23 14:17:10|90094|90044|90091.9|90041.9|90094.4|90044.4|90091.9|90041.9|36
1637677040000|2021-11-23 14:17:20|90091.8|90041.8|90087.1|90037.1|90093.2|90043.2|90087.1|90037.1|31
1637677050000|2021-11-23 14:17:30|90087|90037|90086.9|90036.9|90087.7|90037.7|90085.7|90035.7|32
1637677060000|2021-11-23 14:17:40|90087|90037|90085.6|90035.6|90089|90039|90085.6|90035.6|29
1637677070000|2021-11-23 14:17:50|90086.4|90036.4|90089.9|90039.9|90091.9|90041.9|90086.4|90036.4|41
1637677080000|2021-11-23 14:18:00|90090.3|90040.3|90088.4|90038.4|90090.3|90040.3|90087|90037|48
1637677090000|2021-11-23 14:18:10|90088.3|90038.3|90082.8|90032.8|90088.6|90038.6|90080.6|90030.6|32
1637677100000|2021-11-23 14:18:20|90084.2|90034.2|90073.7|90023.7|90084.2|90034.2|90072.1|90022.1|51
1637677110000|2021-11-23 14:18:30|90075.4|90025.4|90079.6|90029.6|90084.1|90034.1|90074.8|90024.8|52
1637677120000|2021-11-23 14:18:40|90079.5|90029.5|90079.6|90029.6|90080.6|90030.6|90078.1|90028.1|47
1637677130000|2021-11-23 14:18:50|90079.7|90029.7|90078.8|90028.8|90084.6|90034.6|90076.9|90026.9|47
1637677140000|2021-11-23 14:19:00|90079.1|90029.1|90074.9|90024.9|90079.3|90029.3|90073.2|90023.2|48
1637677150000|2021-11-23 14:19:10|90075.4|90025.4|90075.5|90025.5|90076.2|90026.2|90074.3|90024.3|51
1637677160000|2021-11-23 14:19:20|90076.1|90026.1|90076.1|90026.1|90076.5|90026.5|90074.2|90024.2|46
1637677170000|2021-11-23 14:19:30|90075.8|90025.8|90075.5|90025.5|90080.2|90040.6|90064.5|90025.1|51
1637677180000|2021-11-23 14:19:40|90075.4|90025.4|90062.3|90037.3|90076.1|90038.5|90062.3|90025.1|31
1637677190000|2021-11-23 14:19:50|90062.7|90037.7|90063.1|90038.1|90063.9|90038.9|90062.2|90037.2|27
1637677200000|2021-11-23 14:20:00|90062.9|90037.9|90067|90017|90074.6|90037.9|90062.9|90015.5|49
1637677210000|2021-11-23 14:20:10|90066.9|90016.9|90066.8|90016.8|90068.2|90018.2|90066.6|90016.6|36
1637677220000|2021-11-23 14:20:20|90067.2|90017.2|90066.7|90016.7|90068.8|90018.8|90066.3|90016.3|34
1637677230000|2021-11-23 14:20:30|90066.8|90016.8|90071.3|90021.3|90073|90023|90066.2|90016.2|40
1637677240000|2021-11-23 14:20:40|90071.6|90021.6|90069.1|90019.1|90075.6|90025.6|90067.7|90017.7|48
1637677250000|2021-11-23 14:20:50|90068.8|90018.8|90069.8|90019.8|90069.8|90019.8|90066.7|90016.7|41
1637677260000|2021-11-23 14:21:00|90069.9|90019.9|90075.9|90025.9|90075.9|90025.9|90068.7|90018.7|46
1637677270000|2021-11-23 14:21:10|90076.7|90026.7|90078.3|90028.3|90082|90032|90075.1|90025.1|57
1637677280000|2021-11-23 14:21:20|90075.2|90025.2|90075|90025|90075.2|90025.2|90072.9|90022.9|44
1637677290000|2021-11-23 14:21:30|90074.9|90024.9|90077.5|90027.5|90078.7|90041.1|90062.7|90023.8|44
1637677300000|2021-11-23 14:21:40|90077.4|90027.4|90079.3|90029.3|90083.2|90033.2|90075.9|90025.9|50
1637677310000|2021-11-23 14:21:50|90079.8|90029.8|90077.6|90027.6|90080.7|90030.7|90076.7|90026.7|44
1637677320000|2021-11-23 14:22:00|90077.3|90027.3|90076.6|90026.6|90077.3|90027.3|90075.3|90025.3|27
1637677330000|2021-11-23 14:22:10|90076.7|90026.7|90076.4|90026.4|90078.4|90028.4|90075.1|90025.1|32
1637677340000|2021-11-23 14:22:20|90077.4|90027.4|90070.4|90020.4|90083.2|90033.5|90058.5|90017.2|45
1637677350000|2021-11-23 14:22:30|90069.8|90019.8|90067.3|90017.3|90069.8|90019.8|90066.7|90016.7|30
1637677360000|2021-11-23 14:22:40|90067.6|90017.6|90063.3|90013.3|90069.1|90019.1|90061.3|90011.3|38
1637677370000|2021-11-23 14:22:50|90065.3|90015.3|90064.2|90014.2|90065.8|90027.4|90051.6|90012.4|38
1637677380000|2021-11-23 14:23:00|90064.4|90014.4|90065.6|90015.6|90065.9|90015.9|90063.2|90013.2|37
1637677390000|2021-11-23 14:23:10|90065.4|90015.4|90063.9|90013.9|90065.7|90015.7|90063.2|90013.2|25
1637677400000|2021-11-23 14:23:20|90063.8|90013.8|90076.4|90026.4|90077.2|90027.2|90063.5|90013.5|42
1637677410000|2021-11-23 14:23:30|90076|90026|90080.5|90030.5|90081.6|90042.2|90064.5|90024.5|40
1637677420000|2021-11-23 14:23:40|90079.7|90029.7|90081.5|90031.5|90083.3|90033.3|90078|90028|42
1637677430000|2021-11-23 14:23:50|90082|90032|90084|90034|90085.8|90035.8|90082|90032|38
1637677440000|2021-11-23 14:24:00|90069.9|90044.9|90086.2|90036.2|90087.8|90048.4|90069.9|90033.6|54
1637677450000|2021-11-23 14:24:10|90084.7|90034.7|90087.1|90037.1|90088|90048.8|90072.1|90034.7|39
1637677460000|2021-11-23 14:24:20|90087|90037|90074.3|90049.3|90089.1|90049.5|90074.3|90036.6|38
1637677470000|2021-11-23 14:24:30|90074.4|90049.4|90076|90051|90089.7|90051.4|90074.4|90038.5|33
1637677480000|2021-11-23 14:24:40|90075.9|90050.9|90082.6|90032.6|90086.6|90051.1|90069.6|90032.4|27
1637677490000|2021-11-23 14:24:50|90082.8|90032.8|90077|90027|90083.4|90044.2|90063.8|90025|43
1637677500000|2021-11-23 14:25:00|90077.2|90027.2|90081.1|90031.1|90082.1|90042|90066.1|90026.5|56
1637677510000|2021-11-23 14:25:10|90081|90031|90078.5|90028.5|90081.1|90031.1|90075.8|90025.8|47
1637677520000|2021-11-23 14:25:20|90078.2|90028.2|90074.5|90024.5|90081.7|90044.2|90063.2|90023.8|51
1637677530000|2021-11-23 14:25:30|90074.4|90024.4|90079.6|90029.6|90080.9|90030.9|90073.9|90023.9|51
1637677540000|2021-11-23 14:25:40|90079.8|90029.8|90081.2|90031.2|90081.2|90031.2|90073.8|90023.8|48
1637677550000|2021-11-23 14:25:50|90080.4|90030.4|90079.6|90029.6|90080.8|90030.8|90077|90027|41
1637677560000|2021-11-23 14:26:00|90079.3|90029.3|90077.1|90027.1|90083.6|90033.6|90076|90026|54
1637677570000|2021-11-23 14:26:10|90076.4|90026.4|90085.5|90035.5|90087.3|90037.3|90076.4|90026.4|51
1637677580000|2021-11-23 14:26:20|90085.6|90035.6|90085.4|90035.4|90085.7|90035.7|90084.8|90034.8|20
1637677590000|2021-11-23 14:26:30|90085.5|90035.5|90083.3|90033.3|90085.8|90045.3|90069.5|90026|49
1637677600000|2021-11-23 14:26:40|90082.6|90032.6|90076.8|90026.8|90084.3|90034.3|90075.3|90025.3|49
1637677610000|2021-11-23 14:26:50|90077.7|90027.7|90075.6|90025.6|90078|90028|90074.7|90024.7|39
1637677620000|2021-11-23 14:27:00|90076.1|90026.1|90073.2|90023.2|90076.1|90026.1|90073.2|90023.2|18
1637677630000|2021-11-23 14:27:10|90073.1|90023.1|90074.2|90024.2|90075.5|90025.5|90069.2|90019.2|50
1637677640000|2021-11-23 14:27:20|90075.4|90025.4|90098.1|90048.1|90100.8|90050.8|90066.1|90025.1|53
1637677650000|2021-11-23 14:27:30|90098.6|90048.6|90092|90042|90099|90049|90090.6|90040.6|48
1637677660000|2021-11-23 14:27:40|90090.8|90040.8|90092.4|90042.4|90092.9|90042.9|90090.5|90040.5|38
1637677670000|2021-11-23 14:27:50|90092.2|90042.2|90091.6|90041.6|90092.5|90042.5|90090.6|90040.6|26
1637677680000|2021-11-23 14:28:00|90090.8|90040.8|90080.8|90030.8|90090.8|90040.8|90079.7|90029.7|46
1637677690000|2021-11-23 14:28:10|90081.1|90031.1|90083.1|90033.1|90083.7|90033.7|90081|90031|45
1637677700000|2021-11-23 14:28:20|90082.9|90032.9|90083.7|90033.7|90084.3|90034.3|90082.9|90032.9|26
1637677710000|2021-11-23 14:28:30|90083.1|90033.1|90090.3|90040.3|90090.4|90050.4|90075.4|90032.1|56
1637677720000|2021-11-23 14:28:40|90090.4|90040.4|90096.7|90046.7|90098.4|90062|90086.6|90038.6|46
1637677730000|2021-11-23 14:28:50|90096.1|90046.1|90097.4|90047.4|90098.1|90048.1|90095.7|90045.7|45
1637677740000|2021-11-23 14:29:00|90097.7|90047.7|90104.5|90054.5|90104.5|90054.5|90097.6|90047.6|31
1637677750000|2021-11-23 14:29:10|90104.6|90054.6|90106.9|90056.9|90108.4|90058.4|90103.6|90053.6|40
1637677760000|2021-11-23 14:29:20|90107|90057|90129.8|90079.8|90129.9|90091.4|90106.5|90056.5|57
1637677770000|2021-11-23 14:29:30|90131.5|90081.5|90127.4|90077.4|90133|90083|90127.4|90077.4|45
1637677780000|2021-11-23 14:29:40|90127.2|90077.2|90117.7|90067.7|90127.3|90079.8|90104.5|90066.6|57
1637677790000|2021-11-23 14:29:50|90119.1|90069.1|90118.8|90068.8|90120.4|90070.4|90117.5|90067.5|44
1637677800000|2021-11-23 14:30:00|90119.1|90069.1|90118.8|90068.8|90123.8|90073.8|90117.3|90067.3|65
1637677810000|2021-11-23 14:30:10|90119|90069|90120.8|90070.8|90122.6|90072.6|90117.7|90067.7|49
1637677820000|2021-11-23 14:30:20|90120.9|90070.9|90125.4|90075.4|90128.3|90090.2|90111.1|90070.9|61
1637677830000|2021-11-23 14:30:30|90125.2|90075.2|90125.7|90075.7|90126.8|90086|90111|90072.9|61
1637677840000|2021-11-23 14:30:40|90126.1|90076.1|90125.5|90075.5|90128.3|90078.3|90124.8|90074.8|57
1637677850000|2021-11-23 14:30:50|90125.8|90075.8|90125.5|90075.5|90127.9|90077.9|90123.6|90073.6|56
1637677860000|2021-11-23 14:31:00|90125.8|90075.8|90127.5|90077.5|90134.2|90094.9|90112.4|90074.4|64
1637677870000|2021-11-23 14:31:10|90127.1|90077.1|90129.7|90079.7|90130.9|90080.9|90127.1|90077.1|49
1637677880000|2021-11-23 14:31:20|90129.5|90079.5|90135.3|90085.3|90135.3|90085.3|90127.1|90077.1|63
1637677890000|2021-11-23 14:31:30|90135.9|90085.9|90130.8|90080.8|90141.6|90103.7|90127.1|90080.6|66
1637677900000|2021-11-23 14:31:40|90130.7|90080.7|90134.4|90084.4|90134.9|90084.9|90129.5|90079.5|45
1637677910000|2021-11-23 14:31:50|90134.3|90084.3|90138.1|90088.1|90141.4|90104.6|90125.6|90083.6|59
1637677920000|2021-11-23 14:32:00|90137.6|90087.6|90158.7|90108.7|90158.7|90109.4|90128.2|90087.2|65
1637677930000|2021-11-23 14:32:10|90159.3|90109.3|90151.5|90101.5|90160|90114.6|90138.9|90098.6|70
1637677940000|2021-11-23 14:32:20|90140.6|90115.6|90146.9|90096.9|90152.9|90116.3|90135.6|90095.1|60
1637677950000|2021-11-23 14:32:30|90146.7|90096.7|90151.5|90101.5|90157.7|90107.7|90145.4|90095.4|67
1637677960000|2021-11-23 14:32:40|90151.9|90101.9|90145.2|90095.2|90153.6|90103.6|90145|90095|56
1637677970000|2021-11-23 14:32:50|90144.6|90094.6|90133.5|90083.5|90144.6|90105.6|90123.5|90073.5|66
1637677980000|2021-11-23 14:33:00|90133.7|90083.7|90127.3|90077.3|90136.6|90086.6|90126.7|90076.7|65
1637677990000|2021-11-23 14:33:10|90128.2|90078.2|90132.2|90082.2|90132.2|90082.2|90126.9|90076.9|54
1637678000000|2021-11-23 14:33:20|90132.1|90082.1|90138.9|90088.9|90140.1|90098.9|90123.9|90081.8|57
1637678010000|2021-11-23 14:33:30|90138.4|90088.4|90139.1|90089.1|90139.5|90100.1|90124.9|90080.1|61
1637678020000|2021-11-23 14:33:40|90139.2|90089.2|90138.3|90088.3|90139.2|90100.7|90122.7|90084.7|54
1637678030000|2021-11-23 14:33:50|90138.2|90088.2|90138.2|90088.2|90143.4|90093.4|90137.7|90087.7|62
1637678040000|2021-11-23 14:34:00|90139.2|90089.2|90134.8|90084.8|90139.4|90097.4|90121.2|90079.2|67
1637678050000|2021-11-23 14:34:10|90134.6|90084.6|90126|90101|90138.7|90102|90125.8|90084.6|51
1637678060000|2021-11-23 14:34:20|90125.3|90100.3|90127.5|90102.5|90127.5|90102.5|90124|90099|39
1637678070000|2021-11-23 14:34:30|90142.6|90092.6|90145.5|90095.5|90146.9|90108.1|90132.6|90090.2|52
1637678080000|2021-11-23 14:34:40|90145.4|90095.4|90137.8|90087.8|90146.2|90096.2|90137.2|90087.2|51
1637678090000|2021-11-23 14:34:50|90137.6|90087.6|90142.7|90092.7|90145|90107.5|90130.3|90087.5|58
1637678100000|2021-11-23 14:35:00|90141.8|90091.8|90152.4|90102.4|90153.4|90113.1|90127.4|90087.3|58
1637678110000|2021-11-23 14:35:10|90153.2|90103.2|90136.7|90111.7|90154.4|90116.7|90136.7|90100.1|53
1637678120000|2021-11-23 14:35:20|90137|90112|90156.6|90106.6|90157|90114.8|90137|90099.7|46
1637678130000|2021-11-23 14:35:30|90156.7|90106.7|90154|90104|90156.7|90119|90136.1|90098.3|54
1637678140000|2021-11-23 14:35:40|90152.5|90102.5|90156.2|90106.2|90158|90119.5|90140.5|90102.5|53
1637678150000|2021-11-23 14:35:50|90154.9|90104.9|90158.7|90108.7|90161|90111|90154.9|90104.9|49
1637678160000|2021-11-23 14:36:00|90158.4|90108.4|90153|90103|90158.4|90108.4|90151.1|90101.1|58
1637678170000|2021-11-23 14:36:10|90153.3|90103.3|90150.9|90100.9|90153.7|90116.3|90140|90100.3|52
1637678180000|2021-11-23 14:36:20|90150.3|90100.3|90164.3|90114.3|90166|90116|90150.1|90100.1|52
1637678190000|2021-11-23 14:36:30|90163|90113|90163|90113|90170.5|90130.4|90153.4|90110.9|66
1637678200000|2021-11-23 14:36:40|90163.6|90113.6|90162.2|90112.2|90163.8|90126.1|90149.2|90107.6|60
1637678210000|2021-11-23 14:36:50|90161.1|90111.1|90156.7|90106.7|90163.2|90113.2|90156.5|90106.5|59
1637678220000|2021-11-23 14:37:00|90156.5|90106.5|90162.5|90112.5|90162.5|90112.5|90154.9|90104.9|67
1637678230000|2021-11-23 14:37:10|90163|90113|90158.5|90108.5|90168|90118|90158.3|90108.3|67
1637678240000|2021-11-23 14:37:20|90158.1|90108.1|90161.9|90111.9|90166.8|90116.8|90158.1|90108.1|70
1637678250000|2021-11-23 14:37:30|90162.2|90112.2|90162.7|90112.7|90166.2|90116.2|90160.4|90110.4|70
1637678260000|2021-11-23 14:37:40|90163|90113|90162.8|90112.8|90165.7|90115.7|90162.2|90112.2|49
1637678270000|2021-11-23 14:37:50|90161.7|90111.7|90165.5|90115.5|90166.6|90116.6|90161.3|90111.3|43
1637678280000|2021-11-23 14:38:00|90164.5|90114.5|90161.4|90111.4|90166.8|90116.8|90158|90108|57
1637678290000|2021-11-23 14:38:10|90161.6|90111.6|90156.3|90106.3|90161.8|90111.8|90155|90105|46
1637678300000|2021-11-23 14:38:20|90156.6|90106.6|90158.6|90108.6|90159.4|90109.4|90155.3|90105.3|51
1637678310000|2021-11-23 14:38:30|90158.4|90108.4|90154.5|90104.5|90158.4|90108.4|90153.9|90103.9|46
1637678320000|2021-11-23 14:38:40|90154.6|90104.6|90146.8|90096.8|90154.7|90104.7|90146.8|90096.8|44
1637678330000|2021-11-23 14:38:50|90146.6|90096.6|90154.7|90104.7|90154.8|90104.8|90145.6|90095.6|39
1637678340000|2021-11-23 14:39:00|90153.8|90103.8|90164.7|90114.7|90164.7|90114.7|90149.7|90099.7|59
1637678350000|2021-11-23 14:39:10|90165.2|90115.2|90163.3|90113.3|90166.2|90116.2|90157.7|90107.7|56
1637678360000|2021-11-23 14:39:20|90163.5|90113.5|90162.5|90112.5|90163.5|90113.5|90160.9|90110.9|32
1637678370000|2021-11-23 14:39:30|90162.8|90112.8|90166.6|90116.6|90166.8|90116.8|90159.8|90109.8|42
1637678380000|2021-11-23 14:39:40|90166.4|90116.4|90162.5|90112.5|90166.8|90116.8|90158.8|90108.8|43
1637678390000|2021-11-23 14:39:50|90162.6|90112.6|90167.5|90117.5|90169.6|90128|90152.7|90110.8|48
1637678400000|2021-11-23 14:40:00|90168.1|90118.1|90169.7|90119.7|90169.9|90119.9|90164.2|90114.2|61
1637678410000|2021-11-23 14:40:10|90169.6|90119.6|90166.3|90116.3|90169.6|90130.7|90155.7|90114.9|52
1637678420000|2021-11-23 14:40:20|90166.6|90116.6|90153.6|90128.6|90171.4|90133.9|90153.3|90115.7|54
1637678430000|2021-11-23 14:40:30|90153|90128|90147.2|90122.2|90166.5|90128|90147.2|90109.6|58
1637678440000|2021-11-23 14:40:40|90148.2|90123.2|90147.7|90097.7|90162.2|90123.5|90139.5|90097.2|63
1637678450000|2021-11-23 14:40:50|90148.8|90098.8|90136|90111|90149.2|90113.2|90134.4|90095.9|51
1637678460000|2021-11-23 14:41:00|90145.5|90095.5|90132.7|90082.7|90145.5|90095.5|90132.3|90082.3|59
1637678470000|2021-11-23 14:41:10|90133.1|90083.1|90128.6|90078.6|90134.7|90084.7|90128.5|90078.5|44
1637678480000|2021-11-23 14:41:20|90128.4|90078.4|90129.2|90079.2|90131.5|90081.5|90126.6|90076.6|58
1637678490000|2021-11-23 14:41:30|90129.3|90079.3|90132.6|90082.6|90133.1|90083.1|90128.9|90078.9|40
1637678500000|2021-11-23 14:41:40|90132.2|90082.2|90139.5|90089.5|90142|90092|90132.2|90082.2|51
1637678510000|2021-11-23 14:41:50|90139.4|90089.4|90145.9|90095.9|90146.3|90108.4|90130.1|90089.4|52
1637678520000|2021-11-23 14:42:00|90146.6|90096.6|90144.8|90119.8|90158.8|90121.3|90144.8|90096.3|53
1637678530000|2021-11-23 14:42:10|90145|90120|90155.8|90105.8|90162.1|90120|90145|90105.8|56
1637678540000|2021-11-23 14:42:20|90155.2|90105.2|90152.2|90102.2|90155.3|90117.4|90139.8|90100.9|62
1637678550000|2021-11-23 14:42:30|90151.8|90101.8|90156.5|90106.5|90157.9|90118.6|90139.8|90101.7|58
1637678560000|2021-11-23 14:42:40|90156.1|90106.1|90162.2|90112.2|90162.7|90119.8|90141.9|90104.6|56
1637678570000|2021-11-23 14:42:50|90161.9|90111.9|90162|90112|90162.8|90112.8|90159.4|90109.4|51
1637678580000|2021-11-23 14:43:00|90162.3|90112.3|90148.3|90098.3|90162.6|90112.6|90147.1|90097.1|69
1637678590000|2021-11-23 14:43:10|90148.4|90098.4|90152.8|90102.8|90153.1|90115.8|90140|90098.1|49
1637678600000|2021-11-23 14:43:20|90152.5|90102.5|90153.5|90103.5|90154.1|90104.1|90150.4|90100.4|57
1637678610000|2021-11-23 14:43:30|90153.7|90103.7|90159.6|90109.6|90159.6|90109.6|90152.5|90102.5|57
1637678620000|2021-11-23 14:43:40|90158|90108|90152|90127|90162.9|90127|90152|90108|55
1637678630000|2021-11-23 14:43:50|90163.4|90113.4|90169.7|90119.7|90170.3|90120.3|90163.1|90113.1|56
1637678640000|2021-11-23 14:44:00|90169.3|90119.3|90167.7|90117.7|90174.1|90124.1|90158.2|90108.2|68
1637678650000|2021-11-23 14:44:10|90167.8|90117.8|90174.2|90124.2|90174.5|90124.5|90166.8|90116.8|60
1637678660000|2021-11-23 14:44:20|90174.4|90124.4|90162.6|90112.6|90174.8|90124.8|90162.6|90112.6|61
1637678670000|2021-11-23 14:44:30|90163.3|90113.3|90167.2|90117.2|90179.7|90129.7|90163.2|90113.2|74
1637678680000|2021-11-23 14:44:40|90167.9|90117.9|90164.2|90114.2|90173.2|90123.2|90162.6|90112.6|69
1637678690000|2021-11-23 14:44:50|90164.7|90114.7|90183.5|90133.5|90186.7|90136.7|90162.1|90112.1|68
1637678700000|2021-11-23 14:45:00|90180.3|90130.3|90165.2|90115.2|90181.1|90131.1|90163.2|90113.2|73
1637678710000|2021-11-23 14:45:10|90164.7|90114.7|90163.4|90113.4|90165.1|90115.1|90159.7|90109.7|70
1637678720000|2021-11-23 14:45:20|90164.1|90114.1|90165|90115|90171.5|90121.5|90163.3|90113.3|64
1637678730000|2021-11-23 14:45:30|90163.8|90113.8|90163|90113|90165.3|90115.3|90161.1|90111.1|64
1637678740000|2021-11-23 14:45:40|90161.8|90111.8|90166|90116|90166.2|90116.2|90157.4|90107.4|63
1637678750000|2021-11-23 14:45:50|90166.6|90116.6|90173.1|90123.1|90175.2|90125.2|90165.9|90115.9|60
1637678760000|2021-11-23 14:46:00|90173.4|90123.4|90173.5|90123.5|90175.2|90125.2|90170.6|90120.6|46
1637678770000|2021-11-23 14:46:10|90173.4|90123.4|90172.3|90122.3|90175.8|90125.8|90168.8|90118.8|53
1637678780000|2021-11-23 14:46:20|90172.4|90122.4|90160.4|90110.4|90172.4|90125.6|90149.2|90108.7|64
1637678790000|2021-11-23 14:46:30|90160.1|90110.1|90177.4|90127.4|90181.3|90131.3|90158.5|90108.5|59
1637678800000|2021-11-23 14:46:40|90175.3|90125.3|90190.6|90140.6|90194.6|90144.6|90175.3|90125.3|67
1637678810000|2021-11-23 14:46:50|90190.4|90140.4|90195.5|90145.5|90197.1|90147.1|90188.4|90138.4|69
1637678820000|2021-11-23 14:47:00|90195.4|90145.4|90175.2|90125.2|90195.4|90145.4|90174.8|90124.8|62
1637678830000|2021-11-23 14:47:10|90175.4|90125.4|90170.9|90120.9|90175.4|90125.4|90167.3|90117.3|60
1637678840000|2021-11-23 14:47:20|90171.4|90121.4|90176.2|90126.2|90179.1|90129.1|90167.3|90117.3|68
1637678850000|2021-11-23 14:47:30|90175.7|90125.7|90166.1|90116.1|90176.3|90131.3|90156.3|90111.7|70
1637678860000|2021-11-23 14:47:40|90166.5|90116.5|90169.6|90119.6|90171|90121|90165.4|90115.4|62
1637678870000|2021-11-23 14:47:50|90169.4|90119.4|90151.6|90101.6|90169.7|90119.7|90151.6|90101.6|61
1637678880000|2021-11-23 14:48:00|90150.6|90100.6|90146.9|90096.9|90152.3|90102.3|90146|90096|58
1637678890000|2021-11-23 14:48:10|90145.7|90095.7|90155.8|90105.8|90155.8|90105.8|90142.6|90092.6|64
1637678900000|2021-11-23 14:48:20|90155.5|90105.5|90156.7|90106.7|90156.7|90106.7|90154.7|90104.7|43
1637678910000|2021-11-23 14:48:30|90156.5|90106.5|90155.2|90105.2|90161.4|90111.4|90155.2|90105.2|57
1637678920000|2021-11-23 14:48:40|90155.3|90105.3|90154.2|90104.2|90155.9|90105.9|90151.4|90101.4|41
1637678930000|2021-11-23 14:48:50|90154.1|90104.1|90157.7|90107.7|90159.6|90109.6|90153.9|90103.9|55
1637678940000|2021-11-23 14:49:00|90157.8|90107.8|90154.4|90104.4|90158|90108|90152.8|90102.8|53
1637678950000|2021-11-23 14:49:10|90154.3|90104.3|90149.3|90099.3|90155.1|90105.1|90149|90099|54
1637678960000|2021-11-23 14:49:20|90149.7|90099.7|90145.5|90095.5|90150|90100|90144.3|90094.3|44
1637678970000|2021-11-23 14:49:30|90145.8|90095.8|90140.7|90090.7|90145.9|90095.9|90134.8|90084.8|60
1637678980000|2021-11-23 14:49:40|90140.6|90090.6|90138.4|90088.4|90141.4|90091.4|90134.7|90084.7|54
1637678990000|2021-11-23 14:49:50|90138.5|90088.5|90135.9|90085.9|90138.5|90088.5|90134.4|90084.4|59
1637679000000|2021-11-23 14:50:00|90136.4|90086.4|90135.3|90085.3|90137.5|90087.5|90134.3|90084.3|57
1637679010000|2021-11-23 14:50:10|90135|90085|90127.2|90077.2|90135.9|90085.9|90124.4|90074.4|70
1637679020000|2021-11-23 14:50:20|90127.4|90077.4|90125.8|90075.8|90128.1|90078.1|90122.5|90072.5|54
1637679030000|2021-11-23 14:50:30|90124|90074|90135.7|90085.7|90136.4|90086.4|90121.5|90071.5|55
1637679040000|2021-11-23 14:50:40|90136|90086|90129|90079|90136|90096.5|90115.7|90077.7|55
1637679050000|2021-11-23 14:50:50|90129.4|90079.4|90127.3|90077.3|90130|90080|90123.4|90073.4|54
1637679060000|2021-11-23 14:51:00|90126.8|90076.8|90136|90086|90137.7|90087.7|90126.8|90076.8|59
1637679070000|2021-11-23 14:51:10|90136.1|90086.1|90136|90086|90137|90087|90133.9|90083.9|56
1637679080000|2021-11-23 14:51:20|90136.1|90086.1|90146.1|90096.1|90151.3|90101.3|90136|90086|71
1637679090000|2021-11-23 14:51:30|90146.5|90096.5|90139.3|90089.3|90147.3|90104.3|90127.2|90087.8|65
1637679100000|2021-11-23 14:51:40|90139.5|90089.5|90133.7|90083.7|90139.5|90089.5|90133.4|90083.4|59
1637679110000|2021-11-23 14:51:50|90133|90083|90142.4|90092.4|90142.6|90092.6|90132.9|90082.9|54
1637679120000|2021-11-23 14:52:00|90142.8|90092.8|90145.1|90095.1|90148.3|90098.3|90141.6|90091.6|55
1637679130000|2021-11-23 14:52:10|90144.9|90094.9|90143.4|90093.4|90145.9|90107.6|90132.6|90089.3|60
1637679140000|2021-11-23 14:52:20|90143.2|90093.2|90159.7|90109.7|90160.4|90110.4|90142.8|90092.8|61
1637679150000|2021-11-23 14:52:30|90159.3|90109.3|90152.8|90102.8|90160.5|90110.5|90151.4|90101.4|56
1637679160000|2021-11-23 14:52:40|90153.3|90103.3|90154.9|90104.9|90157|90107|90152.5|90102.5|46
1637679170000|2021-11-23 14:52:50|90154.7|90104.7|90149.1|90099.1|90154.7|90104.7|90148.5|90098.5|50
1637679180000|2021-11-23 14:53:00|90149|90099|90142.7|90092.7|90149.6|90104.4|90129.4|90092.1|51
1637679190000|2021-11-23 14:53:10|90142.5|90092.5|90141.7|90091.7|90143.3|90106|90123.5|90084.8|59
1637679200000|2021-11-23 14:53:20|90141.9|90091.9|90139.2|90089.2|90146.6|90096.6|90138.7|90088.7|62
1637679210000|2021-11-23 14:53:30|90139.3|90089.3|90149|90099|90150|90100|90139|90089|47
1637679220000|2021-11-23 14:53:40|90149.4|90099.4|90150.6|90100.6|90153.7|90103.7|90149.4|90099.4|40
1637679230000|2021-11-23 14:53:50|90150.3|90100.3|90151.9|90101.9|90153.8|90103.8|90150.3|90100.3|50
1637679240000|2021-11-23 14:54:00|90152.4|90102.4|90152|90102|90155.8|90105.8|90148.9|90098.9|55
1637679250000|2021-11-23 14:54:10|90153|90103|90142.4|90092.4|90153.3|90103.3|90141.6|90091.6|60
1637679260000|2021-11-23 14:54:20|90143.1|90093.1|90146.7|90096.7|90147.7|90097.7|90139.5|90089.5|54
1637679270000|2021-11-23 14:54:30|90148.2|90098.2|90143.5|90093.5|90152.9|90102.9|90143|90093|69
1637679280000|2021-11-23 14:54:40|90142.9|90092.9|90141|90091|90145.9|90095.9|90141|90091|54
1637679290000|2021-11-23 14:54:50|90141.8|90091.8|90149.3|90099.3|90152.2|90102.2|90139|90089|60
1637679300000|2021-11-23 14:55:00|90151.1|90101.1|90146.9|90096.9|90151.3|90101.3|90144.2|90094.2|66
1637679310000|2021-11-23 14:55:10|90146.5|90096.5|90149.9|90099.9|90150.5|90100.5|90145.8|90095.8|56
1637679320000|2021-11-23 14:55:20|90149.6|90099.6|90141.2|90116.2|90155.3|90117|90140.4|90098.9|59
1637679330000|2021-11-23 14:55:30|90141.6|90116.6|90165.3|90115.3|90166.4|90129.4|90138.6|90104.7|58
1637679340000|2021-11-23 14:55:40|90165.2|90115.2|90159.8|90109.8|90165.2|90122.8|90147.8|90107.1|50
1637679350000|2021-11-23 14:55:50|90159.6|90109.6|90151.4|90101.4|90160.3|90110.3|90150.3|90100.3|56
1637679360000|2021-11-23 14:56:00|90151.8|90101.8|90138.4|90088.4|90151.8|90101.8|90135.6|90085.6|68
1637679370000|2021-11-23 14:56:10|90139.3|90089.3|90133.6|90083.6|90140|90101|90124.6|90082.5|57
1637679380000|2021-11-23 14:56:20|90133.5|90083.5|90137.4|90087.4|90138.5|90099.6|90124.2|90083.1|60
1637679390000|2021-11-23 14:56:30|90138|90088|90140.4|90090.4|90140.4|90098.4|90123.4|90084.1|54
1637679400000|2021-11-23 14:56:40|90140|90090|90124.1|90074.1|90140.1|90090.1|90123.2|90073.2|57
1637679410000|2021-11-23 14:56:50|90123.9|90073.9|90132.5|90082.5|90133.9|90083.9|90122.1|90072.1|64
1637679420000|2021-11-23 14:57:00|90132.7|90082.7|90124.7|90074.7|90133|90090.4|90115.4|90074.7|64
1637679430000|2021-11-23 14:57:10|90124.3|90074.3|90127.1|90077.1|90127.9|90091.9|90115.2|90073.3|57
1637679440000|2021-11-23 14:57:20|90127.4|90077.4|90112.6|90087.6|90127.4|90087.9|90108.9|90071.3|54
1637679450000|2021-11-23 14:57:30|90112.7|90087.7|90124.6|90074.6|90125.8|90087.8|90111.3|90071.8|50
1637679460000|2021-11-23 14:57:40|90124.5|90074.5|90124.7|90074.7|90125.8|90088.1|90109.2|90070.6|53
1637679470000|2021-11-23 14:57:50|90124.8|90074.8|90125.2|90075.2|90127.1|90090.1|90114.4|90074.1|46
1637679480000|2021-11-23 14:58:00|90124.4|90074.4|90135.6|90085.6|90137.2|90087.2|90110.4|90069.1|66
1637679490000|2021-11-23 14:58:10|90136|90086|90134.2|90109.2|90146.1|90109.3|90131.7|90084.2|53
1637679500000|2021-11-23 14:58:20|90134.3|90109.3|90144.1|90094.1|90150.6|90112|90133.2|90092.5|63
1637679510000|2021-11-23 14:58:30|90145.2|90095.2|90147|90097|90147.3|90106|90128.9|90091.8|61
1637679520000|2021-11-23 14:58:40|90146.7|90096.7|90149.3|90099.3|90155.1|90111.6|90131.6|90096.5|60
1637679530000|2021-11-23 14:58:50|90151.5|90101.5|90155.3|90105.3|90156.4|90106.4|90148.9|90098.9|59
1637679540000|2021-11-23 14:59:00|90154.1|90104.1|90152.7|90102.7|90156.4|90118.1|90141|90100.4|62
1637679550000|2021-11-23 14:59:10|90152.9|90102.9|90137.5|90112.5|90156.3|90112.5|90135.9|90099.2|54
1637679560000|2021-11-23 14:59:20|90136|90111|90135.6|90110.6|90150.8|90112.9|90132|90094.7|58
1637679570000|2021-11-23 14:59:30|90137.5|90112.5|90156.4|90106.4|90156.4|90117.2|90136.5|90102.5|62
1637679580000|2021-11-23 14:59:40|90156.1|90106.1|90138.2|90113.2|90157|90119.1|90138|90100.9|61
1637679590000|2021-11-23 14:59:50|90136.9|90111.9|90152.3|90102.3|90154.2|90113.1|90133.4|90097|69
1637679600000|2021-11-23 15:00:00|90152.2|90102.2|90148.2|90098.2|90156.9|90116.7|90140.4|90096.5|67
1637679610000|2021-11-23 15:00:10|90148.1|90098.1|90136.2|90086.2|90150.4|90104.9|90124.5|90086.2|61
1637679620000|2021-11-23 15:00:20|90135.6|90085.6|90117.8|90092.8|90143.6|90103.6|90117.8|90083.3|66
1637679630000|2021-11-23 15:00:30|90117.2|90092.2|90138.9|90088.9|90144.8|90107.1|90115.7|90086.5|74
1637679640000|2021-11-23 15:00:40|90139.1|90089.1|90147.9|90097.9|90152.9|90115.5|90129.2|90088.7|57
1637679650000|2021-11-23 15:00:50|90148|90098|90149.3|90099.3|90152.6|90114.5|90137.2|90097.6|50
1637679660000|2021-11-23 15:01:00|90149.6|90099.6|90147.2|90097.2|90152.1|90102.1|90145.3|90095.3|61
1637679670000|2021-11-23 15:01:10|90147.5|90097.5|90158.8|90108.8|90158.8|90115.7|90139.7|90097|50
1637679680000|2021-11-23 15:01:20|90158.6|90108.6|90141.7|90091.7|90158.6|90118.4|90131.8|90091.7|63
1637679690000|2021-11-23 15:01:30|90142.8|90092.8|90142.6|90092.6|90145.4|90095.4|90139.8|90089.8|57
1637679700000|2021-11-23 15:01:40|90143.4|90093.4|90135.9|90085.9|90143.4|90093.4|90132|90082|56
1637679710000|2021-11-23 15:01:50|90135.6|90085.6|90118.4|90068.4|90135.7|90085.7|90116.8|90066.8|65
1637679720000|2021-11-23 15:02:00|90118.7|90068.7|90123.9|90073.9|90129.5|90079.5|90118|90068|69
1637679730000|2021-11-23 15:02:10|90124.4|90074.4|90123.1|90073.1|90124.4|90074.4|90121.3|90071.3|56
1637679740000|2021-11-23 15:02:20|90123.5|90073.5|90125.6|90100.6|90139.9|90101.7|90117.1|90072.7|58
1637679750000|2021-11-23 15:02:30|90125.5|90100.5|90136.2|90086.2|90141.1|90100.5|90121.3|90083.7|59
1637679760000|2021-11-23 15:02:40|90135.7|90085.7|90144.2|90094.2|90149.8|90109.7|90132|90085.7|58
1637679770000|2021-11-23 15:02:50|90144.6|90094.6|90133.4|90108.4|90151.2|90108.4|90132.4|90092.2|60
1637679780000|2021-11-23 15:03:00|90133.3|90108.3|90137.9|90112.9|90145.6|90114.5|90128.2|90090.5|68
1637679790000|2021-11-23 15:03:10|90138.4|90113.4|90139|90114|90140|90115|90137.1|90112.1|48
1637679800000|2021-11-23 15:03:20|90138.7|90113.7|90146.3|90121.3|90147.1|90122.1|90137.6|90112.6|46
1637679810000|2021-11-23 15:03:30|90147|90122|90148.2|90123.2|90161.8|90125.6|90145.9|90109.2|60
1637679820000|2021-11-23 15:03:40|90148.4|90123.4|90163.9|90113.9|90164.3|90127|90147.9|90112.8|35
1637679830000|2021-11-23 15:03:50|90163.8|90113.8|90160.7|90110.7|90169|90128.7|90149.8|90110.5|59
1637679840000|2021-11-23 15:04:00|90160.5|90110.5|90165.3|90115.3|90169.2|90128.2|90149.4|90110.2|60
1637679850000|2021-11-23 15:04:10|90165|90115|90142.5|90117.5|90165.2|90125.6|90141.6|90104.3|49
1637679860000|2021-11-23 15:04:20|90143|90118|90177|90127|90177|90132.2|90143|90109.5|62
1637679870000|2021-11-23 15:04:30|90178|90128|90187.1|90137.1|90188.1|90143.8|90168.8|90126|49
1637679880000|2021-11-23 15:04:40|90187.3|90137.3|90186.8|90136.8|90194.3|90153.3|90177.6|90136.5|59
1637679890000|2021-11-23 15:04:50|90186.9|90136.9|90184.5|90134.5|90187.2|90146.4|90170|90130.1|52
1637679900000|2021-11-23 15:05:00|90185|90135|90182.4|90132.4|90193.2|90154.8|90175|90131.8|67
1637679910000|2021-11-23 15:05:10|90182.5|90132.5|90162.9|90137.9|90182.5|90143.2|90161.8|90125.6|55
1637679920000|2021-11-23 15:05:20|90163.7|90138.7|90170.9|90120.9|90176.8|90138.7|90161.5|90120.2|50
1637679930000|2021-11-23 15:05:30|90170.8|90120.8|90176.9|90126.9|90177.9|90141.3|90156.3|90116.3|55
1637679940000|2021-11-23 15:05:40|90175.4|90125.4|90155.6|90130.6|90179.6|90141.5|90154.8|90118.1|57
1637679950000|2021-11-23 15:05:50|90155.9|90130.9|90164.8|90114.8|90166.2|90130.9|90147.3|90110.4|65
1637679960000|2021-11-23 15:06:00|90164.3|90114.3|90172.1|90122.1|90176.4|90129.8|90153.4|90114.1|52
1637679970000|2021-11-23 15:06:10|90172.9|90122.9|90189|90139|90191.8|90141.8|90172.9|90122.9|60
1637679980000|2021-11-23 15:06:20|90188.8|90138.8|90179.7|90154.7|90193.6|90154.7|90179.3|90135.8|53
1637679990000|2021-11-23 15:06:30|90180.4|90155.4|90193.6|90143.6|90194.1|90155.4|90178.3|90138.8|56
1637680000000|2021-11-23 15:06:40|90195|90145|90199.7|90149.7|90203|90153|90194|90144|51
1637680010000|2021-11-23 15:06:50|90199.9|90149.9|90210.6|90160.6|90213|90169.9|90189.2|90149.6|53
1637680020000|2021-11-23 15:07:00|90210.4|90160.4|90210.8|90160.8|90212.3|90169.8|90194.1|90156.6|62
1637680030000|2021-11-23 15:07:10|90211|90161|90209.1|90159.1|90212.6|90175.6|90199|90158.9|53
1637680040000|2021-11-23 15:07:20|90209.3|90159.3|90196.9|90171.9|90214.3|90173.7|90195.8|90158.6|58
1637680050000|2021-11-23 15:07:30|90196.5|90171.5|90210|90160|90211.3|90172.1|90194.2|90155.2|44
1637680060000|2021-11-23 15:07:40|90210.3|90160.3|90206.3|90156.3|90210.6|90171.5|90191.6|90155.3|48
1637680070000|2021-11-23 15:07:50|90207.8|90157.8|90182.9|90157.9|90209.3|90171.2|90182.6|90145|58
1637680080000|2021-11-23 15:08:00|90182.1|90157.1|90192|90142|90198.3|90157.6|90180.3|90139.3|60
1637680090000|2021-11-23 15:08:10|90191.6|90141.6|90182.8|90132.8|90191.6|90154.3|90170.3|90129.4|59
1637680100000|2021-11-23 15:08:20|90183.2|90133.2|90190.2|90140.2|90192.4|90151.3|90174.7|90132.3|61
1637680110000|2021-11-23 15:08:30|90191.7|90141.7|90188|90138|90193.9|90154.6|90175.1|90135.4|56
1637680120000|2021-11-23 15:08:40|90189.9|90139.9|90195.4|90145.4|90198.3|90152.2|90172.3|90134.7|65
1637680130000|2021-11-23 15:08:50|90195.8|90145.8|90200.3|90150.3|90200.9|90150.9|90191.9|90141.9|49
1637680140000|2021-11-23 15:09:00|90200.7|90150.7|90218.9|90168.9|90221.2|90171.2|90194.9|90144.9|71
1637680150000|2021-11-23 15:09:10|90219.2|90169.2|90220.6|90170.6|90224.3|90189|90210.5|90168.2|67
1637680160000|2021-11-23 15:09:20|90220.7|90170.7|90209|90159|90221.9|90171.9|90209|90159|50
1637680170000|2021-11-23 15:09:30|90210.5|90160.5|90219|90169|90220|90170|90208.3|90158.3|60
1637680180000|2021-11-23 15:09:40|90218|90168|90211.8|90161.8|90221.8|90171.8|90211.8|90161.8|53
1637680190000|2021-11-23 15:09:50|90213.3|90163.3|90199.4|90149.4|90214.8|90164.8|90196.6|90146.6|63
1637680200000|2021-11-23 15:10:00|90199.3|90149.3|90207|90157|90209.5|90169.1|90189.7|90149.3|64
1637680210000|2021-11-23 15:10:10|90208.7|90158.7|90199.7|90149.7|90208.7|90165.4|90190.1|90149.1|55
1637680220000|2021-11-23 15:10:20|90188.7|90163.7|90200.5|90150.5|90200.7|90163.7|90185.9|90146.5|56
1637680230000|2021-11-23 15:10:30|90200.4|90150.4|90204.4|90154.4|90205.4|90164.2|90188.8|90148.7|50
1637680240000|2021-11-23 15:10:40|90203.8|90153.8|90212.5|90162.5|90212.5|90171.4|90196.4|90151.7|60
1637680250000|2021-11-23 15:10:50|90212.1|90162.1|90199.6|90174.6|90212.2|90174.9|90198.3|90160.4|45
1637680260000|2021-11-23 15:11:00|90199.4|90174.4|90213.1|90163.1|90216.7|90175.1|90199.4|90163.1|53
1637680270000|2021-11-23 15:11:10|90213.3|90163.3|90217.8|90167.8|90218.2|90168.2|90208.3|90158.3|57
1637680280000|2021-11-23 15:11:20|90217.6|90167.6|90220.2|90170.2|90221|90185.6|90205.3|90164.7|44
1637680290000|2021-11-23 15:11:30|90220.1|90170.1|90211.7|90186.7|90223.8|90187.2|90207.2|90168.3|56
1637680300000|2021-11-23 15:11:40|90211.6|90186.6|90210.7|90185.7|90221.4|90188.2|90208.9|90170.9|58
1637680310000|2021-11-23 15:11:50|90211.6|90186.6|90209.3|90184.3|90225.8|90188.2|90208.8|90169.4|60
1637680320000|2021-11-23 15:12:00|90210.4|90185.4|90221.6|90171.6|90223.4|90185.4|90210.4|90166.4|54
1637680330000|2021-11-23 15:12:10|90221.7|90171.7|90221|90171|90225.1|90186.1|90209|90167.3|62
1637680340000|2021-11-23 15:12:20|90222.1|90172.1|90198|90173|90222.1|90182.6|90196.9|90161.2|42
1637680350000|2021-11-23 15:12:30|90196|90171|90198.9|90173.9|90214.7|90176.9|90195.8|90157.9|63
1637680360000|2021-11-23 15:12:40|90199.2|90174.2|90197.9|90172.9|90211.8|90174.3|90195.8|90159.3|52
1637680370000|2021-11-23 15:12:50|90198.2|90173.2|90199.4|90174.4|90213.7|90174.6|90196.9|90159.7|50
1637680380000|2021-11-23 15:13:00|90199.1|90174.1|90217.4|90167.4|90217.7|90180.5|90199.1|90161|48
1637680390000|2021-11-23 15:13:10|90216.9|90166.9|90223.8|90173.8|90225.7|90187|90209.8|90166.9|61
1637680400000|2021-11-23 15:13:20|90223.2|90173.2|90227.3|90177.3|90229.7|90179.7|90223.2|90173.2|58
1637680410000|2021-11-23 15:13:30|90227.5|90177.5|90247|90197|90247|90197|90227.1|90177.1|55
1637680420000|2021-11-23 15:13:40|90246.4|90196.4|90254.4|90204.4|90257|90207|90245.7|90195.7|67
1637680430000|2021-11-23 15:13:50|90254.2|90204.2|90271.2|90221.2|90271.2|90221.2|90253.3|90203.3|65
1637680440000|2021-11-23 15:14:00|90270|90220|90274.2|90224.2|90274.8|90235|90258.7|90216.9|63
1637680450000|2021-11-23 15:14:10|90275.5|90225.5|90289.3|90239.3|90292.1|90242.1|90274.5|90224.5|64
1637680460000|2021-11-23 15:14:20|90289|90239|90283.7|90233.7|90292.8|90246.3|90271.3|90232.2|65
1637680470000|2021-11-23 15:14:30|90284.7|90234.7|90296.3|90246.3|90298.5|90248.5|90284.3|90234.3|68
1637680480000|2021-11-23 15:14:40|90296.1|90246.1|90290|90240|90296.1|90246.1|90287.4|90237.4|60
1637680490000|2021-11-23 15:14:50|90289.6|90239.6|90286.6|90236.6|90290.8|90240.8|90284.1|90234.1|67
1637680500000|2021-11-23 15:15:00|90286.1|90236.1|90283|90233|90286.6|90245.4|90269.2|90231.5|60
1637680510000|2021-11-23 15:15:10|90282.9|90232.9|90287.4|90237.4|90287.9|90246.6|90268.4|90227.3|61
1637680520000|2021-11-23 15:15:20|90286.9|90236.9|90275|90225|90286.9|90245.6|90270.6|90225|66
1637680530000|2021-11-23 15:15:30|90274.2|90224.2|90278.2|90228.2|90283.9|90233.9|90273.8|90223.8|57
1637680540000|2021-11-23 15:15:40|90279.1|90229.1|90297.1|90247.1|90298.6|90248.6|90278.4|90228.4|60
1637680550000|2021-11-23 15:15:50|90296.8|90246.8|90297.1|90247.1|90299.5|90249.5|90294.3|90244.3|62
1637680560000|2021-11-23 15:16:00|90297.6|90247.6|90286.5|90236.5|90299.1|90249.1|90286.3|90236.3|58
1637680570000|2021-11-23 15:16:10|90286.3|90236.3|90297|90247|90297|90247|90286.3|90236.3|51
1637680580000|2021-11-23 15:16:20|90297.1|90247.1|90311.6|90261.6|90311.6|90261.6|90292.8|90242.8|60
1637680590000|2021-11-23 15:16:30|90311.5|90261.5|90307.5|90257.5|90313.4|90263.4|90306.9|90256.9|56
1637680600000|2021-11-23 15:16:40|90307.7|90257.7|90291.1|90241.1|90308.4|90258.4|90279.7|90239.6|66
1637680610000|2021-11-23 15:16:50|90290.3|90240.3|90284.2|90234.2|90292.1|90246.8|90269.6|90231|51
1637680620000|2021-11-23 15:17:00|90283.5|90233.5|90278.5|90228.5|90288.7|90245.4|90267|90226.1|60
1637680630000|2021-11-23 15:17:10|90278.3|90228.3|90274.9|90224.9|90278.5|90228.5|90272.3|90222.3|58
1637680640000|2021-11-23 15:17:20|90275.7|90225.7|90281.5|90231.5|90284.4|90234.4|90274.3|90224.3|60
1637680650000|2021-11-23 15:17:30|90280.9|90230.9|90284|90234|90285.5|90235.5|90280.5|90230.5|48
1637680660000|2021-11-23 15:17:40|90284.5|90234.5|90292.3|90242.3|90292.4|90242.4|90280.5|90230.5|65
1637680670000|2021-11-23 15:17:50|90292.4|90242.4|90295.2|90245.2|90296.8|90246.8|90289.7|90239.7|56
1637680680000|2021-11-23 15:18:00|90295.5|90245.5|90291.5|90241.5|90296.7|90246.7|90290.2|90240.2|58
1637680690000|2021-11-23 15:18:10|90291.7|90241.7|90282.8|90232.8|90291.8|90241.8|90282.4|90232.4|44
1637680700000|2021-11-23 15:18:20|90282.3|90232.3|90281.3|90231.3|90282.3|90232.3|90278.3|90228.3|47
1637680710000|2021-11-23 15:18:30|90281.2|90231.2|90282.3|90232.3|90283.1|90233.1|90279.9|90229.9|56
1637680720000|2021-11-23 15:18:40|90282.4|90232.4|90292.4|90242.4|90294.4|90244.4|90282.1|90232.1|65
1637680730000|2021-11-23 15:18:50|90294|90244|90314.7|90264.7|90317|90267|90294|90244|61
1637680740000|2021-11-23 15:19:00|90314.5|90264.5|90312.1|90262.1|90316.9|90266.9|90307.9|90257.9|59
1637680750000|2021-11-23 15:19:10|90312.2|90262.2|90316.1|90266.1|90318.3|90268.3|90312.2|90262.2|62
1637680760000|2021-11-23 15:19:20|90315.9|90265.9|90306.2|90256.2|90316|90266|90299.7|90249.7|61
1637680770000|2021-11-23 15:19:30|90305.7|90255.7|90298.9|90248.9|90310.2|90260.2|90298.9|90248.9|64
1637680780000|2021-11-23 15:19:40|90299.6|90249.6|90303.9|90253.9|90307.1|90267|90292|90244.4|64
1637680790000|2021-11-23 15:19:50|90302.3|90252.3|90296|90246|90305.6|90255.6|90295.8|90245.8|46
1637680800000|2021-11-23 15:20:00|90294.9|90244.9|90297.4|90247.4|90298.2|90248.2|90294.9|90244.9|43
1637680810000|2021-11-23 15:20:10|90297|90247|90293.2|90243.2|90300.9|90250.9|90291.1|90241.1|51
1637680820000|2021-11-23 15:20:20|90291.6|90241.6|90290|90240|90294.1|90252.5|90277.1|90238.4|67
1637680830000|2021-11-23 15:20:30|90290.1|90240.1|90286.3|90236.3|90290.1|90240.1|90282.6|90232.6|56
1637680840000|2021-11-23 15:20:40|90286.7|90236.7|90278.6|90228.6|90290.5|90240.5|90278.6|90228.6|56
1637680850000|2021-11-23 15:20:50|90278.4|90228.4|90275.5|90225.5|90281|90231|90272.2|90222.2|51
1637680860000|2021-11-23 15:21:00|90275.7|90225.7|90276.3|90226.3|90277.3|90227.3|90273.4|90223.4|61
1637680870000|2021-11-23 15:21:10|90276.2|90226.2|90276.7|90226.7|90277.7|90227.7|90274.7|90224.7|48
1637680880000|2021-11-23 15:21:20|90277|90227|90271.5|90221.5|90277.1|90227.1|90269.7|90219.7|39
1637680890000|2021-11-23 15:21:30|90271.7|90221.7|90276.9|90226.9|90277.3|90227.3|90268.7|90218.7|46
1637680900000|2021-11-23 15:21:40|90275.6|90225.6|90275.9|90225.9|90284.3|90234.3|90272.9|90222.9|59
1637680910000|2021-11-23 15:21:50|90276.1|90226.1|90281.2|90231.2|90286.1|90236.1|90274.2|90224.2|51
1637680920000|2021-11-23 15:22:00|90280.5|90230.5|90271|90221|90280.8|90230.8|90268.1|90218.1|56
1637680930000|2021-11-23 15:22:10|90271.2|90221.2|90266.1|90216.1|90271.5|90221.5|90264.4|90214.4|53
1637680940000|2021-11-23 15:22:20|90266.2|90216.2|90273.8|90223.8|90275.5|90225.5|90263.3|90213.3|66
1637680950000|2021-11-23 15:22:30|90273.7|90223.7|90276.3|90226.3|90278.6|90228.6|90273.7|90223.7|57
1637680960000|2021-11-23 15:22:40|90277|90227|90274.8|90224.8|90278.6|90228.6|90274.8|90224.8|40
1637680970000|2021-11-23 15:22:50|90274.4|90224.4|90274.9|90224.9|90275.3|90225.3|90271.6|90221.6|48
1637680980000|2021-11-23 15:23:00|90275.1|90225.1|90267|90217|90278.3|90235.1|90260.1|90214.6|55
1637680990000|2021-11-23 15:23:10|90266.8|90216.8|90270.4|90220.4|90271.1|90221.1|90266.7|90216.7|50
1637681000000|2021-11-23 15:23:20|90270.5|90220.5|90272.8|90222.8|90275.6|90225.6|90270.2|90220.2|43
1637681010000|2021-11-23 15:23:30|90273.7|90223.7|90271|90221|90275.4|90225.4|90266.9|90216.9|40
1637681020000|2021-11-23 15:23:40|90270.8|90220.8|90276.8|90226.8|90276.9|90226.9|90270.3|90220.3|48
1637681030000|2021-11-23 15:23:50|90277.2|90227.2|90279.6|90229.6|90280.5|90242.1|90266.2|90226.6|51
1637681040000|2021-11-23 15:24:00|90279.5|90229.5|90277.2|90227.2|90285.4|90235.4|90274.2|90224.2|56
1637681050000|2021-11-23 15:24:10|90277.3|90227.3|90276.7|90226.7|90280.6|90230.6|90275.4|90225.4|55
1637681060000|2021-11-23 15:24:20|90276.6|90226.6|90269.2|90219.2|90277.1|90227.1|90268.9|90218.9|39
1637681070000|2021-11-23 15:24:30|90269.4|90219.4|90269.6|90219.6|90272.7|90232.5|90255.2|90217.5|48
1637681080000|2021-11-23 15:24:40|90270.7|90220.7|90272.6|90222.6|90276.6|90226.6|90266.9|90216.9|62
1637681090000|2021-11-23 15:24:50|90272.8|90222.8|90269.3|90219.3|90274.3|90224.3|90267.6|90217.6|49
1637681100000|2021-11-23 15:25:00|90269|90219|90266.9|90216.9|90271.9|90221.9|90266|90216|59
1637681110000|2021-11-23 15:25:10|90267|90217|90268.2|90218.2|90269.5|90219.5|90260.4|90210.4|55
1637681120000|2021-11-23 15:25:20|90267.5|90217.5|90267.4|90217.4|90269.3|90219.3|90264.9|90214.9|52
1637681130000|2021-11-23 15:25:30|90267.3|90217.3|90265.6|90215.6|90268.5|90218.5|90264.8|90214.8|47
1637681140000|2021-11-23 15:25:40|90265.4|90215.4|90239.2|90189.2|90265.4|90221.7|90231.4|90188.2|59
1637681150000|2021-11-23 15:25:50|90239.4|90189.4|90227.7|90202.7|90241.9|90203.4|90226.1|90186.9|46
1637681160000|2021-11-23 15:26:00|90240.7|90190.7|90242.8|90192.8|90245.1|90207.7|90230.4|90190.7|50
1637681170000|2021-11-23 15:26:10|90243.1|90193.1|90256.3|90206.3|90258.2|90213.6|90238.6|90193|68
1637681180000|2021-11-23 15:26:20|90256.2|90206.2|90261.6|90211.6|90261.6|90211.6|90256.2|90206.2|54
1637681190000|2021-11-23 15:26:30|90263.9|90213.9|90268.6|90218.6|90271.8|90221.8|90262.9|90212.9|66
1637681200000|2021-11-23 15:26:40|90268.2|90218.2|90268.8|90218.8|90269.9|90219.9|90265.5|90215.5|57
1637681210000|2021-11-23 15:26:50|90269.3|90219.3|90268.1|90218.1|90269.3|90227.3|90249.4|90212.3|57
1637681220000|2021-11-23 15:27:00|90267.5|90217.5|90273.1|90223.1|90273.1|90235|90254.9|90216.4|57
1637681230000|2021-11-23 15:27:10|90273.5|90223.5|90277|90227|90277|90227|90273.5|90223.5|56
1637681240000|2021-11-23 15:27:20|90277.2|90227.2|90278.6|90228.6|90280.3|90230.3|90275.8|90225.8|56
1637681250000|2021-11-23 15:27:30|90278.1|90228.1|90274.3|90224.3|90278.5|90228.5|90274.1|90224.1|48
1637681260000|2021-11-23 15:27:40|90274.1|90224.1|90266.6|90241.6|90281.6|90243.3|90261.4|90224.1|52
1637681270000|2021-11-23 15:27:50|90266.4|90241.4|90275.3|90225.3|90279.7|90241.6|90266.4|90223.5|54
1637681280000|2021-11-23 15:28:00|90274.2|90224.2|90276.9|90226.9|90281|90231|90274.2|90224.2|58
1637681290000|2021-11-23 15:28:10|90277.4|90227.4|90278.4|90228.4|90279.9|90240.8|90263.2|90224.2|54
1637681300000|2021-11-23 15:28:20|90278.2|90228.2|90278.9|90228.9|90279.5|90229.5|90276.7|90226.7|53
1637681310000|2021-11-23 15:28:30|90278.8|90228.8|90269.5|90219.5|90279|90229|90267.1|90217.1|48
1637681320000|2021-11-23 15:28:40|90269.4|90219.4|90269.3|90219.3|90279.1|90229.1|90269|90219|64
1637681330000|2021-11-23 15:28:50|90269.1|90219.1|90280.7|90230.7|90284.3|90234.3|90268.4|90218.4|65
1637681340000|2021-11-23 15:29:00|90281.1|90231.1|90275.8|90225.8|90281.9|90231.9|90274.2|90224.2|50
1637681350000|2021-11-23 15:29:10|90276.1|90226.1|90271.5|90221.5|90276.1|90234.6|90256.3|90219.6|48
1637681360000|2021-11-23 15:29:20|90271.3|90221.3|90275.2|90225.2|90276.8|90226.8|90270.1|90220.1|56
1637681370000|2021-11-23 15:29:30|90275.5|90225.5|90283.6|90233.6|90283.6|90233.6|90273.8|90223.8|53
1637681380000|2021-11-23 15:29:40|90284.5|90234.5|90284.4|90234.4|90287.7|90237.7|90282.8|90232.8|60
1637681390000|2021-11-23 15:29:50|90285|90235|90292.4|90242.4|90294.1|90244.1|90280.2|90230.2|65
1637681400000|2021-11-23 15:30:00|90294.8|90244.8|90301.2|90251.2|90307.1|90257.1|90293.9|90243.9|61
1637681410000|2021-11-23 15:30:10|90301.9|90251.9|90298.8|90248.8|90302.6|90252.6|90298|90248|47
1637681420000|2021-11-23 15:30:20|90298.2|90248.2|90286.4|90236.4|90298.2|90257.4|90274.4|90236.4|67
1637681430000|2021-11-23 15:30:30|90286|90236|90286.8|90236.8|90287.1|90249.8|90272.3|90231.7|60
1637681440000|2021-11-23 15:30:40|90286.4|90236.4|90285.9|90235.9|90286.6|90236.6|90282.3|90232.3|60
1637681450000|2021-11-23 15:30:50|90285.3|90235.3|90290.1|90240.1|90292.7|90242.7|90284|90234|67
1637681460000|2021-11-23 15:31:00|90291|90241|90288.8|90238.8|90294.5|90244.5|90287.9|90237.9|54
1637681470000|2021-11-23 15:31:10|90288.9|90238.9|90283.4|90233.4|90289.2|90239.2|90282.6|90232.6|43
1637681480000|2021-11-23 15:31:20|90282.3|90232.3|90277.2|90227.2|90283.7|90233.7|90275.8|90225.8|54
1637681490000|2021-11-23 15:31:30|90276.5|90226.5|90276.2|90226.2|90281.6|90241.8|90266.8|90226|59
1637681500000|2021-11-23 15:31:40|90276.4|90226.4|90274.1|90224.1|90276.9|90226.9|90272.7|90222.7|45
1637681510000|2021-11-23 15:31:50|90273.7|90223.7|90262.8|90212.8|90278.9|90228.9|90262.7|90212.7|58
1637681520000|2021-11-23 15:32:00|90259.2|90209.2|90253.2|90203.2|90264|90226.8|90251.8|90203.2|63
1637681530000|2021-11-23 15:32:10|90252.8|90202.8|90245.5|90195.5|90255.5|90205.5|90245.5|90195.5|61
1637681540000|2021-11-23 15:32:20|90245.6|90195.6|90256.6|90206.6|90257.6|90207.6|90245.6|90195.6|58
1637681550000|2021-11-23 15:32:30|90257.3|90207.3|90259.3|90209.3|90263.8|90213.8|90257|90207|58
1637681560000|2021-11-23 15:32:40|90259.5|90209.5|90257.3|90207.3|90260|90210|90256.3|90206.3|50
1637681570000|2021-11-23 15:32:50|90257.6|90207.6|90243.1|90193.1|90257.6|90208.8|90233.8|90191.6|60
1637681580000|2021-11-23 15:33:00|90243.3|90193.3|90248.2|90198.2|90248.2|90198.2|90241.8|90191.8|52
1637681590000|2021-11-23 15:33:10|90247.1|90197.1|90254.1|90204.1|90259.6|90210.2|90234.2|90195.6|65
1637681600000|2021-11-23 15:33:20|90253.8|90203.8|90240.4|90190.4|90254.1|90204.1|90240|90190|60
1637681610000|2021-11-23 15:33:30|90240.9|90190.9|90250.8|90200.8|90250.8|90200.8|90240.1|90190.1|47
1637681620000|2021-11-23 15:33:40|90250.9|90200.9|90247.6|90197.6|90252|90202|90246.6|90196.6|58
1637681630000|2021-11-23 15:33:50|90248.8|90198.8|90252.7|90202.7|90255.3|90205.3|90248.8|90198.8|58
1637681640000|2021-11-23 15:34:00|90252.6|90202.6|90241.5|90191.5|90252.6|90205|90230|90191.5|47
1637681650000|2021-11-23 15:34:10|90242.2|90192.2|90237.5|90187.5|90242.9|90198.4|90220.8|90184.8|40
1637681660000|2021-11-23 15:34:20|90237.2|90187.2|90242.7|90192.7|90246.1|90196.1|90236.8|90186.8|54
1637681670000|2021-11-23 15:34:30|90242.6|90192.6|90250|90200|90250.6|90209.3|90234.3|90191.7|46
1637681680000|2021-11-23 15:34:40|90250.2|90200.2|90252.5|90202.5|90254|90204|90248.7|90198.7|47
1637681690000|2021-11-23 15:34:50|90252.2|90202.2|90252.1|90202.1|90254.6|90204.6|90250.5|90200.5|40
1637681700000|2021-11-23 15:35:00|90252.4|90202.4|90262.1|90212.1|90262.2|90212.2|90252.1|90202.1|62
1637681710000|2021-11-23 15:35:10|90260.7|90210.7|90266.2|90216.2|90266.9|90216.9|90255.9|90205.9|54
1637681720000|2021-11-23 15:35:20|90266.1|90216.1|90265.1|90215.1|90270.6|90220.6|90264.4|90214.4|59
1637681730000|2021-11-23 15:35:30|90265.5|90215.5|90264.3|90214.3|90265.5|90215.5|90258|90208|55
1637681740000|2021-11-23 15:35:40|90265.3|90215.3|90277.3|90227.3|90277.3|90227.3|90264.1|90214.1|54
1637681750000|2021-11-23 15:35:50|90278.6|90228.6|90279.6|90229.6|90283.4|90233.4|90278.2|90228.2|57
1637681760000|2021-11-23 15:36:00|90279.4|90229.4|90282.4|90232.4|90282.4|90244.6|90269.6|90227.6|48
1637681770000|2021-11-23 15:36:10|90282.3|90232.3|90266.6|90241.6|90282.6|90241.8|90265.2|90227.4|54
1637681780000|2021-11-23 15:36:20|90266.4|90241.4|90282.8|90232.8|90285|90247.1|90264.3|90230.1|54
1637681790000|2021-11-23 15:36:30|90283|90233|90282.7|90232.7|90283.9|90245.4|90267.4|90229.7|58
1637681800000|2021-11-23 15:36:40|90285.3|90235.3|90295.5|90245.5|90296.8|90252|90277|90235.3|53
1637681810000|2021-11-23 15:36:50|90298.3|90248.3|90300|90250|90300|90250|90294.2|90244.2|59
1637681820000|2021-11-23 15:37:00|90299.5|90249.5|90302|90252|90305|90265.3|90290.3|90249.4|60
1637681830000|2021-11-23 15:37:10|90301.9|90251.9|90293.9|90243.9|90303.5|90253.5|90293|90243|67
1637681840000|2021-11-23 15:37:20|90294.9|90244.9|90297.2|90247.2|90298|90248|90293.7|90243.7|46
1637681850000|2021-11-23 15:37:30|90297.1|90247.1|90303.3|90253.3|90307.4|90257.4|90297.1|90247.1|66
1637681860000|2021-11-23 15:37:40|90303.2|90253.2|90309.3|90259.3|90310.4|90260.4|90302.3|90252.3|53
1637681870000|2021-11-23 15:37:50|90309.5|90259.5|90310.2|90260.2|90311.4|90261.4|90306.2|90256.2|57
1637681880000|2021-11-23 15:38:00|90309.9|90259.9|90316|90266|90316.7|90266.7|90308.5|90258.5|50
1637681890000|2021-11-23 15:38:10|90315.9|90265.9|90312.9|90262.9|90316.6|90266.6|90311.8|90261.8|46
1637681900000|2021-11-23 15:38:20|90313.4|90263.4|90312|90262|90315.1|90265.1|90311|90261|53
1637681910000|2021-11-23 15:38:30|90311.4|90261.4|90309|90259|90313|90263|90308.7|90258.7|53
1637681920000|2021-11-23 15:38:40|90309.2|90259.2|90313.8|90263.8|90313.8|90263.8|90308.7|90258.7|56
1637681930000|2021-11-23 15:38:50|90313.7|90263.7|90315|90265|90315.6|90265.6|90311.6|90261.6|48
1637681940000|2021-11-23 15:39:00|90314|90264|90311|90261|90317.9|90267.9|90310.5|90260.5|56
1637681950000|2021-11-23 15:39:10|90310.7|90260.7|90306|90256|90310.7|90260.7|90305|90255|49
1637681960000|2021-11-23 15:39:20|90306.1|90256.1|90300.9|90250.9|90306.8|90256.8|90298.4|90248.4|62
1637681970000|2021-11-23 15:39:30|90301.1|90251.1|90300.5|90250.5|90303|90253|90299.9|90249.9|44
1637681980000|2021-11-23 15:39:40|90300.4|90250.4|90302|90252|90302.9|90252.9|90298.6|90248.6|53
1637681990000|2021-11-23 15:39:50|90301.7|90251.7|90302.8|90252.8|90304.6|90254.6|90300.9|90250.9|36
1637682000000|2021-11-23 15:40:00|90303.3|90253.3|90299.9|90249.9|90304.9|90254.9|90299.9|90249.9|52
1637682010000|2021-11-23 15:40:10|90301|90251|90296.4|90246.4|90302.3|90252.3|90293.7|90243.7|51
1637682020000|2021-11-23 15:40:20|90297.3|90247.3|90308.1|90258.1|90308.9|90258.9|90297|90247|55
1637682030000|2021-11-23 15:40:30|90308.2|90258.2|90312.3|90262.3|90313.3|90276.6|90298.1|90254.8|57
1637682040000|2021-11-23 15:40:40|90313.4|90263.4|90303.5|90253.5|90313.9|90263.9|90299.9|90249.9|57
1637682050000|2021-11-23 15:40:50|90304|90254|90300.1|90250.1|90304|90254|90297.4|90247.4|56
1637682060000|2021-11-23 15:41:00|90299.9|90249.9|90294.8|90244.8|90300.1|90250.1|90293.3|90243.3|51
1637682070000|2021-11-23 15:41:10|90294.5|90244.5|90281.3|90256.3|90296|90257.8|90281|90244.1|47
1637682080000|2021-11-23 15:41:20|90281.5|90256.5|90293.6|90243.6|90296.4|90259.5|90279.8|90241.3|54
1637682090000|2021-11-23 15:41:30|90293.4|90243.4|90290.2|90240.2|90295.2|90245.2|90290.1|90240.1|49
1637682100000|2021-11-23 15:41:40|90290.1|90240.1|90276.7|90251.7|90294|90252.8|90276.3|90238.6|52
1637682110000|2021-11-23 15:41:50|90277.1|90252.1|90276.1|90226.1|90280.9|90253.7|90267|90225.6|70
1637682120000|2021-11-23 15:42:00|90277.1|90227.1|90280.6|90230.6|90281.8|90235|90260|90222.6|57
1637682130000|2021-11-23 15:42:10|90280.8|90230.8|90279.9|90229.9|90284.1|90234.1|90279.4|90229.4|39
1637682140000|2021-11-23 15:42:20|90280.1|90230.1|90278.1|90228.1|90280.4|90230.4|90275|90225|55
1637682150000|2021-11-23 15:42:30|90277.7|90227.7|90264.9|90239.9|90280.8|90239.9|90261.5|90225.3|49
1637682160000|2021-11-23 15:42:40|90265.9|90240.9|90278.4|90228.4|90282.3|90243.8|90265.4|90228.1|48
1637682170000|2021-11-23 15:42:50|90277.2|90227.2|90272.3|90222.3|90277.3|90237.5|90257.7|90221.6|59
1637682180000|2021-11-23 15:43:00|90272.5|90222.5|90269.9|90219.9|90275.2|90234.1|90256.2|90218.4|57
1637682190000|2021-11-23 15:43:10|90271.7|90221.7|90258.5|90233.5|90271.7|90234|90258.1|90219.2|36
1637682200000|2021-11-23 15:43:20|90258.8|90233.8|90266.8|90216.8|90268.7|90233.8|90257.3|90213.1|56
1637682210000|2021-11-23 15:43:30|90267|90217|90264.1|90214.1|90267.3|90227.1|90249.7|90211.1|48
1637682220000|2021-11-23 15:43:40|90264.2|90214.2|90270.7|90220.7|90271.9|90221.9|90262.7|90212.7|47
1637682230000|2021-11-23 15:43:50|90270.4|90220.4|90269.7|90219.7|90274|90224|90269.3|90219.3|49
1637682240000|2021-11-23 15:44:00|90270.2|90220.2|90271.3|90221.3|90272.2|90222.2|90270.2|90220.2|41
1637682250000|2021-11-23 15:44:10|90271.4|90221.4|90307.9|90257.9|90307.9|90269.9|90271.1|90221.1|67
1637682260000|2021-11-23 15:44:20|90308.7|90258.7|90300.9|90250.9|90315.1|90265.1|90300.9|90250.9|67
1637682270000|2021-11-23 15:44:30|90301.9|90251.9|90302.5|90252.5|90304.8|90254.8|90300.6|90250.6|54
1637682280000|2021-11-23 15:44:40|90302.8|90252.8|90306|90256|90308.5|90258.5|90302.3|90252.3|51
1637682290000|2021-11-23 15:44:50|90306.3|90256.3|90313|90263|90313|90263|90302.4|90252.4|52
1637682300000|2021-11-23 15:45:00|90312.8|90262.8|90312.2|90262.2|90317.6|90267.6|90312|90262|59
1637682310000|2021-11-23 15:45:10|90312.1|90262.1|90307.7|90257.7|90312.1|90262.1|90307.4|90257.4|55
1637682320000|2021-11-23 15:45:20|90306.7|90256.7|90309|90259|90309.6|90259.6|90306.1|90256.1|47
1637682330000|2021-11-23 15:45:30|90308.8|90258.8|90302.9|90252.9|90312|90262|90302.9|90252.9|65
1637682340000|2021-11-23 15:45:40|90302.3|90252.3|90300.1|90250.1|90302.3|90252.3|90297.5|90247.5|44
1637682350000|2021-11-23 15:45:50|90299.7|90249.7|90277.1|90227.1|90299.7|90249.7|90275.7|90225.7|64
1637682360000|2021-11-23 15:46:00|90276.7|90226.7|90283.9|90233.9|90283.9|90233.9|90270.7|90220.7|69
1637682370000|2021-11-23 15:46:10|90285.2|90235.2|90277.2|90227.2|90285.5|90235.5|90276.8|90226.8|64
1637682380000|2021-11-23 15:46:20|90277.8|90227.8|90280|90230|90284|90234|90277.7|90227.7|62
1637682390000|2021-11-23 15:46:30|90279.6|90229.6|90271.1|90221.1|90281.3|90231.3|90270.6|90220.6|64
1637682400000|2021-11-23 15:46:40|90270.8|90220.8|90265.4|90215.4|90273.1|90223.1|90257|90207|65
1637682410000|2021-11-23 15:46:50|90265.8|90215.8|90264.1|90214.1|90269.3|90219.3|90262.4|90212.4|63
1637682420000|2021-11-23 15:47:00|90266.4|90216.4|90257.7|90207.7|90266.4|90216.4|90257.6|90207.6|65
1637682430000|2021-11-23 15:47:10|90258|90208|90256.3|90206.3|90264.2|90214.2|90254.1|90204.1|67
1637682440000|2021-11-23 15:47:20|90256.5|90206.5|90266.1|90216.1|90267.8|90217.8|90250.6|90200.6|70
1637682450000|2021-11-23 15:47:30|90267.1|90217.1|90261.3|90211.3|90268.3|90218.3|90259.3|90209.3|56
1637682460000|2021-11-23 15:47:40|90263.7|90213.7|90255.6|90205.6|90264|90219.7|90243|90203.7|58
1637682470000|2021-11-23 15:47:50|90256.4|90206.4|90254.8|90204.8|90259.1|90216.6|90240.7|90199|64
1637682480000|2021-11-23 15:48:00|90254.3|90204.3|90263.6|90213.6|90269.4|90223|90241.3|90202.6|61
1637682490000|2021-11-23 15:48:10|90264.2|90214.2|90265.3|90215.3|90265.8|90215.8|90259.5|90209.5|49
1637682500000|2021-11-23 15:48:20|90265.2|90215.2|90282.9|90232.9|90282.9|90238|90261.7|90215.2|61
1637682510000|2021-11-23 15:48:30|90282|90232|90269|90219|90285.4|90235.4|90268.7|90218.7|61
1637682520000|2021-11-23 15:48:40|90268.5|90218.5|90270.6|90220.6|90272.9|90222.9|90261.6|90211.6|61
1637682530000|2021-11-23 15:48:50|90269.9|90219.9|90268.6|90218.6|90271.8|90221.8|90268.1|90218.1|58
1637682540000|2021-11-23 15:49:00|90268.5|90218.5|90265.7|90215.7|90270.1|90220.1|90265.7|90215.7|41
1637682550000|2021-11-23 15:49:10|90253.5|90228.5|90269.4|90219.4|90269.4|90229.2|90248.2|90210.2|63
1637682560000|2021-11-23 15:49:20|90269.3|90219.3|90257.6|90207.6|90269.9|90224.6|90249.6|90207.5|49
1637682570000|2021-11-23 15:49:30|90257.3|90207.3|90261.9|90211.9|90267.2|90217.2|90257|90207|50
1637682580000|2021-11-23 15:49:40|90262.3|90212.3|90242.8|90217.8|90263.2|90224.6|90242.1|90204.8|60
1637682590000|2021-11-23 15:49:50|90243|90218|90238.8|90213.8|90258.7|90218.9|90237.2|90202.9|70
1637682600000|2021-11-23 15:50:00|90239.3|90214.3|90236.7|90186.7|90253.4|90215.3|90230|90183.2|62
1637682610000|2021-11-23 15:50:10|90237.5|90187.5|90245.1|90195.1|90245.1|90207.6|90227.6|90187.5|68
1637682620000|2021-11-23 15:50:20|90245|90195|90241.9|90191.9|90245.5|90207.9|90226.1|90188.6|54
1637682630000|2021-11-23 15:50:30|90241.1|90191.1|90223.8|90198.8|90241.7|90199|90220.9|90184|58
1637682640000|2021-11-23 15:50:40|90223.5|90198.5|90225.7|90175.7|90231.8|90199.4|90217.5|90175.7|55
1637682650000|2021-11-23 15:50:50|90224.7|90174.7|90221.3|90171.3|90224.7|90186.6|90209|90167.5|56
1637682660000|2021-11-23 15:51:00|90221.8|90171.8|90213|90163|90225.7|90185.6|90199.3|90161.2|59
1637682670000|2021-11-23 15:51:10|90212.8|90162.8|90198.7|90173.7|90214|90176.2|90197.2|90162.8|49
1637682680000|2021-11-23 15:51:20|90199|90174|90218.7|90168.7|90219.5|90181.6|90199|90164.4|54
1637682690000|2021-11-23 15:51:30|90207|90182|90208.2|90183.2|90219|90186.5|90206.5|90168.7|50
1637682700000|2021-11-23 15:51:40|90208.8|90183.8|90220.2|90195.2|90234.3|90195.9|90208.8|90175|49
1637682710000|2021-11-23 15:51:50|90219.9|90194.9|90225.3|90200.3|90236.5|90201.4|90219.5|90184.9|49
1637682720000|2021-11-23 15:52:00|90223.4|90198.4|90229.8|90204.8|90236.7|90205.3|90215.7|90181.7|60
1637682730000|2021-11-23 15:52:10|90229|90204|90246.8|90196.8|90252.6|90215.4|90229|90192.9|62
1637682740000|2021-11-23 15:52:20|90246.2|90196.2|90248.9|90198.9|90250.7|90200.7|90241.4|90191.4|53
1637682750000|2021-11-23 15:52:30|90250.1|90200.1|90248|90198|90252.9|90214.5|90237.3|90195.7|49
1637682760000|2021-11-23 15:52:40|90247.8|90197.8|90248|90198|90252.1|90202.1|90246.9|90196.9|57
1637682770000|2021-11-23 15:52:50|90247|90197|90237|90187|90247.4|90197.4|90221.4|90183.3|52
1637682780000|2021-11-23 15:53:00|90236.6|90186.6|90245.6|90195.6|90245.6|90195.6|90236.5|90186.5|63
1637682790000|2021-11-23 15:53:10|90246.8|90196.8|90243.1|90193.1|90251.4|90205.7|90229.8|90192.6|60
1637682800000|2021-11-23 15:53:20|90242.8|90192.8|90218.3|90193.3|90242.8|90193.3|90217|90180.6|62
1637682810000|2021-11-23 15:53:30|90218.5|90193.5|90221.7|90171.7|90231|90195.8|90217.6|90171.7|69
1637682820000|2021-11-23 15:53:40|90224.1|90174.1|90226.8|90176.8|90229.8|90185.9|90209.5|90168.8|65
1637682830000|2021-11-23 15:53:50|90230.6|90180.6|90239.5|90189.5|90240.2|90190.2|90229.9|90179.9|55
1637682840000|2021-11-23 15:54:00|90241.6|90191.6|90247.1|90197.1|90253.5|90203.5|90232.8|90182.8|65
1637682850000|2021-11-23 15:54:10|90247.6|90197.6|90270.1|90220.1|90271.5|90221.5|90247.6|90197.6|67
1637682860000|2021-11-23 15:54:20|90270.9|90220.9|90270.3|90220.3|90272.8|90222.8|90265.5|90215.5|65
1637682870000|2021-11-23 15:54:30|90270|90220|90276.2|90226.2|90278.4|90228.4|90270|90220|47
1637682880000|2021-11-23 15:54:40|90276.1|90226.1|90278.4|90228.4|90278.9|90228.9|90275.7|90225.7|43
1637682890000|2021-11-23 15:54:50|90278.6|90228.6|90286.1|90236.1|90290.6|90240.6|90275.6|90225.6|54
1637682900000|2021-11-23 15:55:00|90288.2|90238.2|90292.4|90242.4|90293.9|90243.9|90286|90236|66
1637682910000|2021-11-23 15:55:10|90291.8|90241.8|90293.9|90243.9|90295.9|90245.9|90288.4|90238.4|64
1637682920000|2021-11-23 15:55:20|90293.5|90243.5|90288.8|90238.8|90294.1|90244.1|90287.8|90237.8|56
1637682930000|2021-11-23 15:55:30|90288.4|90238.4|90297.2|90247.2|90298.1|90248.1|90285.4|90235.4|57
1637682940000|2021-11-23 15:55:40|90298|90248|90304.4|90254.4|90309.1|90259.1|90298|90248|62
1637682950000|2021-11-23 15:55:50|90304|90254|90301.7|90251.7|90308.6|90258.6|90300.1|90250.1|66
1637682960000|2021-11-23 15:56:00|90301.9|90251.9|90311.3|90261.3|90316.9|90266.9|90301.9|90251.9|62
1637682970000|2021-11-23 15:56:10|90308|90258|90326.6|90276.6|90326.7|90276.7|90303.1|90253.1|67
1637682980000|2021-11-23 15:56:20|90328.6|90278.6|90338.3|90288.3|90341.5|90291.5|90323.8|90273.8|60
1637682990000|2021-11-23 15:56:30|90338.4|90288.4|90339.2|90289.2|90342.7|90292.7|90337.1|90287.1|60
1637683000000|2021-11-23 15:56:40|90340.7|90290.7|90335.6|90285.6|90342.4|90292.4|90332.1|90282.1|64
1637683010000|2021-11-23 15:56:50|90335.3|90285.3|90304.4|90254.4|90335.7|90285.7|90303.6|90253.6|70
1637683020000|2021-11-23 15:57:00|90303.1|90253.1|90295.3|90245.3|90305.8|90255.8|90295.2|90245.2|61
1637683030000|2021-11-23 15:57:10|90295.9|90245.9|90297.2|90247.2|90298.3|90248.3|90293|90243|49
1637683040000|2021-11-23 15:57:20|90297.3|90247.3|90292.8|90242.8|90301.2|90251.2|90292|90242|44
1637683050000|2021-11-23 15:57:30|90291.7|90241.7|90304.1|90254.1|90306.5|90256.5|90291.7|90241.7|59
1637683060000|2021-11-23 15:57:40|90303.7|90253.7|90301.9|90251.9|90304.3|90254.3|90298.8|90248.8|58
1637683070000|2021-11-23 15:57:50|90301.3|90251.3|90308.3|90258.3|90309.1|90259.1|90298.2|90248.2|64
1637683080000|2021-11-23 15:58:00|90309.9|90259.9|90311.8|90261.8|90312.2|90262.2|90306.4|90256.4|51
1637683090000|2021-11-23 15:58:10|90311.2|90261.2|90311.3|90261.3|90313.7|90275.2|90295.9|90255.4|63
1637683100000|2021-11-23 15:58:20|90312|90262|90309.2|90259.2|90312.1|90272.8|90295.4|90257.4|57
1637683110000|2021-11-23 15:58:30|90308.2|90258.2|90297|90247|90308.2|90258.2|90296.7|90246.7|56
1637683120000|2021-11-23 15:58:40|90296.7|90246.7|90298.9|90248.9|90299.6|90249.6|90296.7|90246.7|33
1637683130000|2021-11-23 15:58:50|90298.7|90248.7|90292.5|90242.5|90299|90249|90291.4|90241.4|45
1637683140000|2021-11-23 15:59:00|90291.3|90241.3|90289|90239|90293.3|90243.3|90287.3|90237.3|67
1637683150000|2021-11-23 15:59:10|90288.8|90238.8|90288.5|90238.5|90289.4|90239.4|90287.1|90237.1|53
1637683160000|2021-11-23 15:59:20|90288.6|90238.6|90270.7|90245.7|90289.2|90247.2|90270.6|90235.7|53
1637683170000|2021-11-23 15:59:30|90283.5|90233.5|90282.2|90232.2|90284.7|90234.7|90281.2|90231.2|42
1637683180000|2021-11-23 15:59:40|90282.1|90232.1|90293.2|90243.2|90294.8|90244.8|90281.8|90231.8|56
1637683190000|2021-11-23 15:59:50|90292.7|90242.7|90294.8|90244.8|90295.7|90252.5|90276.8|90236.2|58
1637683200000|2021-11-23 16:00:00|90295.5|90245.5|90294.5|90244.5|90301.1|90261.7|90286|90243.8|62
1637683210000|2021-11-23 16:00:10|90294.1|90244.1|90302.2|90252.2|90302.2|90252.2|90293.4|90243.4|59
1637683220000|2021-11-23 16:00:20|90302.1|90252.1|90313|90263|90314.3|90275.5|90300.5|90252|54
1637683230000|2021-11-23 16:00:30|90312.7|90262.7|90311.9|90261.9|90316.1|90272.6|90297.5|90259.5|56
1637683240000|2021-11-23 16:00:40|90312.5|90262.5|90310.5|90260.5|90312.8|90275|90295.1|90257.7|57
1637683250000|2021-11-23 16:00:50|90310.1|90260.1|90322|90272|90329.9|90284.2|90306.2|90259.9|60
1637683260000|2021-11-23 16:01:00|90321.9|90271.9|90327.1|90277.1|90328.3|90278.3|90320.3|90270.3|66
1637683270000|2021-11-23 16:01:10|90326.9|90276.9|90343.2|90293.2|90344.5|90294.5|90318.8|90275.5|63
1637683280000|2021-11-23 16:01:20|90342.1|90292.1|90338.9|90288.9|90342.1|90292.1|90331.2|90281.2|62
1637683290000|2021-11-23 16:01:30|90340|90290|90334.4|90284.4|90340|90290|90331.8|90281.8|65
1637683300000|2021-11-23 16:01:40|90335.5|90285.5|90346.2|90296.2|90350.9|90306.1|90330.1|90285.5|63
1637683310000|2021-11-23 16:01:50|90346.6|90296.6|90347.4|90297.4|90348.7|90298.7|90345.1|90295.1|52
1637683320000|2021-11-23 16:02:00|90346.3|90296.3|90342.3|90292.3|90346.8|90296.8|90341|90291|60
1637683330000|2021-11-23 16:02:10|90340.6|90290.6|90344.1|90294.1|90347.3|90309.8|90333|90290.6|55
1637683340000|2021-11-23 16:02:20|90343.7|90293.7|90329.9|90304.9|90345.2|90304.9|90325.1|90288.4|60
1637683350000|2021-11-23 16:02:30|90343|90293|90331.4|90306.4|90344.6|90306.9|90330.4|90292|53
1637683360000|2021-11-23 16:02:40|90331.3|90306.3|90334.1|90284.1|90340.5|90306.3|90320.2|90281.4|60
1637683370000|2021-11-23 16:02:50|90334.3|90284.3|90338.3|90288.3|90338.3|90288.3|90328.4|90278.4|62
1637683380000|2021-11-23 16:03:00|90339|90289|90323.9|90273.9|90339|90292|90317|90272.8|56
1637683390000|2021-11-23 16:03:10|90324.1|90274.1|90317.6|90267.6|90326.1|90287.5|90304.4|90267.6|50
1637683400000|2021-11-23 16:03:20|90305.4|90280.4|90313.2|90263.2|90318.2|90280.4|90305.4|90262.8|54
1637683410000|2021-11-23 16:03:30|90313.1|90263.1|90311.5|90261.5|90313.9|90263.9|90310.6|90260.6|40
1637683420000|2021-11-23 16:03:40|90311.3|90261.3|90304.1|90254.1|90312.7|90262.7|90303.9|90253.9|52
1637683430000|2021-11-23 16:03:50|90304.9|90254.9|90305.2|90255.2|90308.8|90269|90291.8|90254.9|46
1637683440000|2021-11-23 16:04:00|90305|90255|90305.5|90255.5|90306.1|90256.1|90299.7|90249.7|57
1637683450000|2021-11-23 16:04:10|90305.2|90255.2|90302.1|90252.1|90306.1|90256.1|90302.1|90252.1|52
1637683460000|2021-11-23 16:04:20|90302.2|90252.2|90305.3|90255.3|90305.3|90255.3|90300.8|90250.8|53
1637683470000|2021-11-23 16:04:30|90305.5|90255.5|90303|90253|90309.5|90259.5|90303|90253|57
1637683480000|2021-11-23 16:04:40|90303.4|90253.4|90284.3|90259.3|90304.9|90260.2|90282.3|90250.5|59
1637683490000|2021-11-23 16:04:50|90284.6|90259.6|90296.6|90246.6|90298.4|90259.6|90283.7|90246.2|43
1637683500000|2021-11-23 16:05:00|90296.4|90246.4|90314.6|90264.6|90316.1|90269.6|90285.7|90246.4|59
1637683510000|2021-11-23 16:05:10|90314.1|90264.1|90310.5|90260.5|90317|90275.7|90295.9|90255.5|57
1637683520000|2021-11-23 16:05:20|90310.1|90260.1|90308.4|90258.4|90311.6|90261.6|90307.8|90257.8|57
1637683530000|2021-11-23 16:05:30|90308|90258|90301.9|90251.9|90308.7|90258.7|90301.9|90251.9|62
1637683540000|2021-11-23 16:05:40|90302.3|90252.3|90296.8|90246.8|90304.2|90254.2|90293.1|90243.1|61
1637683550000|2021-11-23 16:05:50|90298.2|90248.2|90304.2|90254.2|90305.7|90267.3|90290.5|90247.3|63
1637683560000|2021-11-23 16:06:00|90302.8|90252.8|90279.4|90254.4|90302.8|90257.7|90279.3|90242|64
1637683570000|2021-11-23 16:06:10|90291.7|90241.7|90291.3|90241.3|90291.7|90241.7|90289.3|90239.3|40
1637683580000|2021-11-23 16:06:20|90293.3|90243.3|90303.1|90253.1|90303.5|90263.9|90288.9|90240.4|56
1637683590000|2021-11-23 16:06:30|90302.8|90252.8|90305.7|90255.7|90307.7|90257.7|90302.8|90252.8|52
1637683600000|2021-11-23 16:06:40|90305.6|90255.6|90300.4|90250.4|90308.3|90258.3|90299.4|90249.4|49
1637683610000|2021-11-23 16:06:50|90300.1|90250.1|90306.5|90256.5|90307|90257|90299.9|90249.9|59
1637683620000|2021-11-23 16:07:00|90306.1|90256.1|90306|90256|90307.4|90257.4|90301.8|90251.8|52
1637683630000|2021-11-23 16:07:10|90306.1|90256.1|90298.6|90248.6|90306.2|90256.2|90298.4|90248.4|47
1637683640000|2021-11-23 16:07:20|90298.2|90248.2|90296.4|90246.4|90301|90251|90295.7|90245.7|47
1637683650000|2021-11-23 16:07:30|90296.2|90246.2|90292.2|90242.2|90296.6|90246.6|90291.1|90241.1|45
1637683660000|2021-11-23 16:07:40|90291.9|90241.9|90296.6|90246.6|90296.6|90246.6|90289.8|90239.8|50
1637683670000|2021-11-23 16:07:50|90295.4|90245.4|90293.1|90243.1|90295.9|90245.9|90292.7|90242.7|39
1637683680000|2021-11-23 16:08:00|90293.2|90243.2|90292.3|90242.3|90293.2|90243.2|90291.5|90241.5|38
1637683690000|2021-11-23 16:08:10|90292.5|90242.5|90293.9|90243.9|90294|90244|90291.8|90241.8|33
1637683700000|2021-11-23 16:08:20|90293.2|90243.2|90292.2|90242.2|90294.4|90244.4|90291.8|90241.8|36
1637683710000|2021-11-23 16:08:30|90292.4|90242.4|90292.7|90242.7|90297.4|90247.4|90291.7|90241.7|55
1637683720000|2021-11-23 16:08:40|90292.9|90242.9|90283.2|90233.2|90293|90243|90282.3|90232.3|55
1637683730000|2021-11-23 16:08:50|90283|90233|90282.8|90232.8|90284.2|90234.2|90282.5|90232.5|31
1637683740000|2021-11-23 16:09:00|90282.9|90232.9|90284.5|90234.5|90285.6|90235.6|90282.9|90232.9|41
1637683750000|2021-11-23 16:09:10|90284.1|90234.1|90282.9|90232.9|90286.1|90236.1|90281.1|90231.1|49
1637683760000|2021-11-23 16:09:20|90282.7|90232.7|90280|90230|90285.6|90235.6|90279|90229|53
1637683770000|2021-11-23 16:09:30|90279.4|90229.4|90280.8|90230.8|90283.4|90233.4|90276.9|90226.9|46
1637683780000|2021-11-23 16:09:40|90281.6|90231.6|90284.4|90234.4|90285.3|90235.3|90280.9|90230.9|50
1637683790000|2021-11-23 16:09:50|90285|90235|90287.9|90237.9|90289.1|90239.1|90281.8|90231.8|46
1637683800000|2021-11-23 16:10:00|90288.3|90238.3|90289.4|90239.4|90289.9|90239.9|90286.2|90236.2|44
1637683810000|2021-11-23 16:10:10|90290.5|90240.5|90292.3|90242.3|90295.6|90245.6|90290.1|90240.1|37
1637683820000|2021-11-23 16:10:20|90292.1|90242.1|90294|90244|90296.6|90246.6|90291.9|90241.9|47
1637683830000|2021-11-23 16:10:30|90294.2|90244.2|90293.8|90243.8|90297.2|90247.2|90293.1|90243.1|38
1637683840000|2021-11-23 16:10:40|90294|90244|90293.7|90243.7|90294.8|90244.8|90290.7|90240.7|49
1637683850000|2021-11-23 16:10:50|90293.4|90243.4|90293.1|90243.1|90295.8|90245.8|90290.1|90240.1|43
1637683860000|2021-11-23 16:11:00|90293.7|90243.7|90293.8|90243.8|90296.5|90246.5|90292.3|90242.3|48
1637683870000|2021-11-23 16:11:10|90294.4|90244.4|90291.9|90241.9|90294.6|90244.6|90291.6|90241.6|30
1637683880000|2021-11-23 16:11:20|90292.3|90242.3|90289.5|90239.5|90292.3|90242.3|90286.7|90236.7|47
1637683890000|2021-11-23 16:11:30|90289.7|90239.7|90289.3|90239.3|90290|90240|90287.3|90237.3|47
1637683900000|2021-11-23 16:11:40|90289.1|90239.1|90288.8|90238.8|90289.3|90239.3|90286.2|90236.2|37
1637683910000|2021-11-23 16:11:50|90288.9|90238.9|90300.2|90250.2|90300.8|90250.8|90287.6|90237.6|46
1637683920000|2021-11-23 16:12:00|90299.6|90249.6|90300.8|90250.8|90302.2|90252.2|90296.3|90246.3|48
1637683930000|2021-11-23 16:12:10|90300.9|90250.9|90293.8|90243.8|90300.9|90250.9|90293.4|90243.4|48
1637683940000|2021-11-23 16:12:20|90293.4|90243.4|90296.4|90246.4|90299|90249|90293|90243|44
1637683950000|2021-11-23 16:12:30|90295.7|90245.7|90295.3|90245.3|90300.1|90250.1|90293.6|90243.6|53
1637683960000|2021-11-23 16:12:40|90294.3|90244.3|90305.7|90255.7|90306.1|90264|90288.1|90243.4|52
1637683970000|2021-11-23 16:12:50|90305.9|90255.9|90304.1|90254.1|90306.5|90256.5|90303.6|90253.6|44
1637683980000|2021-11-23 16:13:00|90304.2|90254.2|90296.8|90246.8|90304.2|90264.4|90288.8|90246.5|52
1637683990000|2021-11-23 16:13:10|90296.2|90246.2|90295.1|90245.1|90298.1|90248.1|90294.2|90244.2|48
1637684000000|2021-11-23 16:13:20|90294.9|90244.9|90293.6|90243.6|90297.3|90247.3|90293.2|90243.2|43
1637684010000|2021-11-23 16:13:30|90295.3|90245.3|90285.8|90235.8|90295.3|90245.3|90285.8|90235.8|47
1637684020000|2021-11-23 16:13:40|90285.7|90235.7|90288|90238|90289.9|90252.7|90273.5|90235.3|43
1637684030000|2021-11-23 16:13:50|90287.6|90237.6|90282.1|90232.1|90287.9|90249|90271.9|90232|54
1637684040000|2021-11-23 16:14:00|90282.4|90232.4|90275.1|90225.1|90284.2|90239.4|90264.4|90224.3|58
1637684050000|2021-11-23 16:14:10|90274.8|90224.8|90277.9|90227.9|90280.2|90240.6|90263|90224.5|50
1637684060000|2021-11-23 16:14:20|90277.7|90227.7|90279.1|90229.1|90282.1|90244.1|90265.7|90226.3|59
1637684070000|2021-11-23 16:14:30|90279.2|90229.2|90267.9|90242.9|90280|90243.2|90267.8|90227.6|35
1637684080000|2021-11-23 16:14:40|90267.6|90242.6|90282.9|90232.9|90283.8|90242.6|90267.6|90230.1|44
1637684090000|2021-11-23 16:14:50|90283|90233|90271|90246|90283.2|90247.5|90270.8|90232.8|27
1637684100000|2021-11-23 16:15:00|90271.2|90246.2|90284.8|90234.8|90287.4|90250.1|90271.2|90233.9|54
1637684110000|2021-11-23 16:15:10|90284.9|90234.9|90286.3|90236.3|90287.5|90237.5|90284.1|90234.1|48
1637684120000|2021-11-23 16:15:20|90286.1|90236.1|90282.9|90232.9|90287.1|90237.1|90282|90232|40
1637684130000|2021-11-23 16:15:30|90282.8|90232.8|90281.8|90231.8|90284.2|90234.2|90281.5|90231.5|35
1637684140000|2021-11-23 16:15:40|90282|90232|90280.2|90230.2|90282.3|90232.3|90280.1|90230.1|36
1637684150000|2021-11-23 16:15:50|90280.5|90230.5|90277|90227|90280.5|90239.4|90264.4|90225.1|43
1637684160000|2021-11-23 16:16:00|90276.9|90226.9|90276.7|90226.7|90278.8|90242.2|90265.2|90225.8|55
1637684170000|2021-11-23 16:16:10|90276.6|90226.6|90278.5|90228.5|90279.2|90229.2|90276.2|90226.2|37
1637684180000|2021-11-23 16:16:20|90278.8|90228.8|90275.9|90225.9|90281.5|90245.4|90265.2|90225.9|53
1637684190000|2021-11-23 16:16:30|90274.9|90224.9|90269.6|90219.6|90274.9|90238.8|90258.6|90219.1|47
1637684200000|2021-11-23 16:16:40|90270.2|90220.2|90254.9|90229.9|90270.2|90231.7|90252.7|90218.1|46
1637684210000|2021-11-23 16:16:50|90255.3|90230.3|90256|90231|90268.5|90231|90252|90217.7|48
1637684220000|2021-11-23 16:17:00|90255.4|90230.4|90253.8|90228.8|90255.8|90230.8|90252.4|90227.4|32
1637684230000|2021-11-23 16:17:10|90253.7|90228.7|90267.5|90217.5|90271.2|90231.5|90253.7|90216.9|51
1637684240000|2021-11-23 16:17:20|90267.7|90217.7|90253.8|90228.8|90269.8|90229.6|90251.8|90217.3|51
1637684250000|2021-11-23 16:17:30|90253.9|90228.9|90267.6|90217.6|90272.2|90231.4|90253.9|90217.6|48
1637684260000|2021-11-23 16:17:40|90268.6|90218.6|90272.8|90222.8|90274.8|90236.6|90255.8|90218.4|49
1637684270000|2021-11-23 16:17:50|90272.6|90222.6|90259.3|90234.3|90273|90236.6|90258.9|90222.3|46
1637684280000|2021-11-23 16:18:00|90259.6|90234.6|90266.5|90216.5|90269.8|90234.6|90258.5|90216.5|43
1637684290000|2021-11-23 16:18:10|90266.4|90216.4|90273|90223|90273.8|90234.7|90258.8|90215.6|44
1637684300000|2021-11-23 16:18:20|90273.1|90223.1|90272.1|90222.1|90273.5|90233.1|90255.3|90219.7|41
1637684310000|2021-11-23 16:18:30|90271.4|90221.4|90269.3|90219.3|90272.8|90232.2|90257.2|90216.3|50
1637684320000|2021-11-23 16:18:40|90270.5|90220.5|90257.4|90232.4|90272.4|90233.2|90254|90217.9|40
1637684330000|2021-11-23 16:18:50|90257|90232|90268.3|90218.3|90272.9|90232|90256.2|90217|46
1637684340000|2021-11-23 16:19:00|90268.2|90218.2|90271.4|90221.4|90277.1|90227.1|90268.2|90218.2|59
1637684350000|2021-11-23 16:19:10|90271.8|90221.8|90264.7|90214.7|90272.4|90222.4|90264.2|90214.2|51
1637684360000|2021-11-23 16:19:20|90265.6|90215.6|90251.3|90226.3|90265.6|90228.2|90250.1|90213|43
1637684370000|2021-11-23 16:19:30|90251.4|90226.4|90265.4|90215.4|90267.2|90228.7|90250.1|90214.8|47
1637684380000|2021-11-23 16:19:40|90265.7|90215.7|90266.4|90216.4|90269.2|90230.8|90255|90213.4|56
1637684390000|2021-11-23 16:19:50|90253.4|90228.4|90275.5|90225.5|90276|90232.3|90253.4|90219.3|53
1637684400000|2021-11-23 16:20:00|90275|90225|90279.6|90229.6|90280.1|90230.1|90275|90225|56
1637684410000|2021-11-23 16:20:10|90279.7|90229.7|90275.4|90225.4|90280.4|90238.2|90262.9|90224.4|47
1637684420000|2021-11-23 16:20:20|90275.5|90225.5|90286.6|90236.6|90287.4|90246.5|90263.1|90225.5|50
1637684430000|2021-11-23 16:20:30|90286.2|90236.2|90290|90240|90291.5|90252.4|90275.8|90235.2|53
1637684440000|2021-11-23 16:20:40|90290.4|90240.4|90279.7|90254.7|90290.9|90256.1|90277.1|90237.3|55
1637684450000|2021-11-23 16:20:50|90280.5|90255.5|90281.6|90256.6|90294.4|90256.9|90279.9|90244.1|33
1637684460000|2021-11-23 16:21:00|90280.1|90255.1|90277.6|90227.6|90292|90255.6|90267.3|90227.1|66
1637684470000|2021-11-23 16:21:10|90277.5|90227.5|90269.6|90219.6|90277.5|90229.9|90254.8|90217.1|57
1637684480000|2021-11-23 16:21:20|90269.7|90219.7|90276.7|90226.7|90276.7|90226.7|90269.4|90219.4|51
1637684490000|2021-11-23 16:21:30|90277.1|90227.1|90274.8|90224.8|90277.1|90227.1|90272.7|90222.7|46
1637684500000|2021-11-23 16:21:40|90274.9|90224.9|90267.1|90217.1|90276.3|90226.3|90264.8|90214.8|51
1637684510000|2021-11-23 16:21:50|90266.8|90216.8|90251.7|90226.7|90267.2|90227.1|90250.5|90214|38
1637684520000|2021-11-23 16:22:00|90251.6|90226.6|90268|90218|90269.4|90229.3|90249.2|90215|60
1637684530000|2021-11-23 16:22:10|90272.4|90222.4|90271.8|90221.8|90273|90223|90271.2|90221.2|39
1637684540000|2021-11-23 16:22:20|90271.3|90221.3|90259.3|90234.3|90271.4|90234.3|90258.2|90216.1|53
1637684550000|2021-11-23 16:22:30|90258.2|90233.2|90274.2|90224.2|90275.1|90233.7|90257.6|90219.2|43
1637684560000|2021-11-23 16:22:40|90273.8|90223.8|90272.7|90222.7|90273.9|90223.9|90272.2|90222.2|41
1637684570000|2021-11-23 16:22:50|90272.6|90222.6|90268.6|90218.6|90281.9|90231.9|90268.3|90218.3|51
1637684580000|2021-11-23 16:23:00|90269|90219|90264.9|90214.9|90269.6|90219.6|90264.3|90214.3|54
1637684590000|2021-11-23 16:23:10|90264.8|90214.8|90244.4|90219.4|90265|90219.4|90244.4|90207.9|45
1637684600000|2021-11-23 16:23:20|90245.2|90220.2|90255.5|90205.5|90256.1|90220.2|90239.5|90201.3|57
1637684610000|2021-11-23 16:23:30|90255.6|90205.6|90243|90218|90255.6|90218|90240.8|90202.9|40
1637684620000|2021-11-23 16:23:40|90242.7|90217.7|90244.6|90219.6|90260.3|90221.7|90242.7|90206.9|46
1637684630000|2021-11-23 16:23:50|90244.3|90219.3|90260.4|90210.4|90261.6|90219.5|90243.3|90206.3|57
1637684640000|2021-11-23 16:24:00|90260.6|90210.6|90260.5|90210.5|90261.9|90211.9|90257.9|90207.9|38
1637684650000|2021-11-23 16:24:10|90260.4|90210.4|90256.1|90206.1|90260.7|90218.6|90243.5|90205.8|30
1637684660000|2021-11-23 16:24:20|90255|90205|90256.2|90206.2|90256.9|90206.9|90253.6|90203.6|54
1637684670000|2021-11-23 16:24:30|90256.4|90206.4|90254|90204|90256.4|90206.4|90250.9|90200.9|49
1637684680000|2021-11-23 16:24:40|90253.4|90203.4|90253.2|90203.2|90254.1|90204.1|90252.5|90202.5|31
1637684690000|2021-11-23 16:24:50|90253.6|90203.6|90251.2|90201.2|90253.6|90215.7|90240.6|90198.1|52
1637684700000|2021-11-23 16:25:00|90250.8|90200.8|90230.2|90180.2|90250.8|90200.8|90219.8|90179.6|44
1637684710000|2021-11-23 16:25:10|90230|90180|90227.3|90177.3|90231.6|90181.6|90227.2|90177.2|52
1637684720000|2021-11-23 16:25:20|90227.2|90177.2|90227.4|90177.4|90231.1|90181.1|90227|90177|52
1637684730000|2021-11-23 16:25:30|90229.3|90179.3|90233.2|90183.2|90237.2|90187.2|90229.3|90179.3|57
1637684740000|2021-11-23 16:25:40|90232.7|90182.7|90225.4|90175.4|90233.1|90183.1|90224|90174|56
1637684750000|2021-11-23 16:25:50|90225.6|90175.6|90214.9|90164.9|90227.6|90181.8|90206.8|90163.9|65
1637684760000|2021-11-23 16:26:00|90214.6|90164.6|90212.1|90162.1|90216.5|90166.5|90210.6|90160.6|62
1637684770000|2021-11-23 16:26:10|90212.3|90162.3|90201.7|90151.7|90212.3|90162.3|90200.1|90150.1|56
1637684780000|2021-11-23 16:26:20|90202.3|90152.3|90195.8|90145.8|90202.7|90152.7|90195.3|90145.3|55
1637684790000|2021-11-23 16:26:30|90195.9|90145.9|90195.6|90145.6|90198.6|90148.6|90189.3|90139.3|68
1637684800000|2021-11-23 16:26:40|90195.8|90145.8|90203.3|90153.3|90205.1|90155.1|90195.8|90145.8|56
1637684810000|2021-11-23 16:26:50|90203.5|90153.5|90202.9|90152.9|90206.7|90156.7|90201.7|90151.7|62
1637684820000|2021-11-23 16:27:00|90201.6|90151.6|90216.3|90166.3|90216.6|90166.6|90200.1|90150.1|61
1637684830000|2021-11-23 16:27:10|90215.6|90165.6|90207.4|90157.4|90217.9|90167.9|90207.4|90157.4|59
1637684840000|2021-11-23 16:27:20|90207.3|90157.3|90208|90158|90212.3|90162.3|90207.2|90157.2|45
1637684850000|2021-11-23 16:27:30|90206.2|90156.2|90206.6|90156.6|90207.7|90157.7|90204.9|90154.9|46
1637684860000|2021-11-23 16:27:40|90207.1|90157.1|90211.7|90161.7|90211.7|90161.7|90205|90155|45
1637684870000|2021-11-23 16:27:50|90211.6|90161.6|90220.8|90170.8|90222.2|90172.2|90210.3|90160.3|60
1637684880000|2021-11-23 16:28:00|90220.4|90170.4|90222.6|90172.6|90227.5|90177.5|90219.6|90169.6|62
1637684890000|2021-11-23 16:28:10|90222.1|90172.1|90216.8|90166.8|90223.2|90173.2|90215.8|90165.8|60
1637684900000|2021-11-23 16:28:20|90216.4|90166.4|90209|90159|90216.4|90166.4|90208.5|90158.5|64
1637684910000|2021-11-23 16:28:30|90210.1|90160.1|90210.7|90160.7|90212.4|90162.4|90208|90158|56
1637684920000|2021-11-23 16:28:40|90210.6|90160.6|90210.8|90160.8|90211.1|90161.1|90206.9|90156.9|54
1637684930000|2021-11-23 16:28:50|90211.4|90161.4|90209.5|90159.5|90211.7|90161.7|90208.7|90158.7|43
1637684940000|2021-11-23 16:29:00|90208.9|90158.9|90212.9|90162.9|90213.1|90163.1|90208.1|90158.1|42
1637684950000|2021-11-23 16:29:10|90203.8|90178.8|90217.2|90167.2|90218.4|90180|90201.2|90162.9|48
1637684960000|2021-11-23 16:29:20|90216.7|90166.7|90213|90163|90219.1|90169.1|90213|90163|40
1637684970000|2021-11-23 16:29:30|90213.7|90163.7|90213.3|90163.3|90214.7|90164.7|90205.8|90155.8|60
1637684980000|2021-11-23 16:29:40|90213.4|90163.4|90221.6|90171.6|90221.6|90171.6|90213.4|90163.4|51
1637684990000|2021-11-23 16:29:50|90221.4|90171.4|90218|90168|90221.4|90171.4|90216.4|90166.4|51
1637685000000|2021-11-23 16:30:00|90217.8|90167.8|90220.6|90170.6|90222.9|90180.4|90205.4|90166.9|62
1637685010000|2021-11-23 16:30:10|90220.9|90170.9|90224.9|90174.9|90226.8|90176.8|90218.7|90168.7|65
1637685020000|2021-11-23 16:30:20|90224.8|90174.8|90230.3|90180.3|90231.1|90181.1|90222.5|90172.5|60
1637685030000|2021-11-23 16:30:30|90230.2|90180.2|90242.1|90192.1|90242.1|90192.1|90229.9|90179.9|51
1637685040000|2021-11-23 16:30:40|90241.6|90191.6|90242.4|90192.4|90243.3|90193.3|90240.1|90190.1|54
1637685050000|2021-11-23 16:30:50|90242|90192|90238.6|90188.6|90242.9|90192.9|90238.5|90188.5|46
1637685060000|2021-11-23 16:31:00|90239.1|90189.1|90237.8|90187.8|90241.9|90191.9|90237.3|90187.3|46
1637685070000|2021-11-23 16:31:10|90237.9|90187.9|90233.2|90183.2|90240.5|90190.5|90232.3|90182.3|64
1637685080000|2021-11-23 16:31:20|90233.6|90183.6|90236.1|90186.1|90236.3|90186.3|90232.6|90182.6|42
1637685090000|2021-11-23 16:31:30|90235.9|90185.9|90235.2|90185.2|90239.8|90189.8|90234|90184|54
1637685100000|2021-11-23 16:31:40|90235.3|90185.3|90229.5|90179.5|90235.9|90193.3|90218.3|90178.1|50
1637685110000|2021-11-23 16:31:50|90228.1|90178.1|90234.1|90184.1|90234.1|90189.4|90214.4|90176.6|51
1637685120000|2021-11-23 16:32:00|90235.2|90185.2|90228.3|90178.3|90235.2|90185.2|90226.6|90176.6|56
1637685130000|2021-11-23 16:32:10|90227.7|90177.7|90227.9|90177.9|90229.2|90179.2|90226.1|90176.1|42
1637685140000|2021-11-23 16:32:20|90228.7|90178.7|90225|90175|90229|90179|90222.3|90172.3|49
1637685150000|2021-11-23 16:32:30|90224.3|90174.3|90227.4|90177.4|90227.4|90177.4|90223.7|90173.7|36
1637685160000|2021-11-23 16:32:40|90227.2|90177.2|90229|90179|90233|90183|90227.2|90177.2|42
1637685170000|2021-11-23 16:32:50|90229.7|90179.7|90232.1|90182.1|90232.4|90182.4|90227.5|90177.5|37
1637685180000|2021-11-23 16:33:00|90231.7|90181.7|90227.6|90177.6|90232|90182|90227.5|90177.5|45
1637685190000|2021-11-23 16:33:10|90227.5|90177.5|90222.1|90172.1|90227.5|90177.5|90220.5|90170.5|48
1637685200000|2021-11-23 16:33:20|90221.2|90171.2|90222.2|90172.2|90224.1|90174.1|90221.2|90171.2|35
1637685210000|2021-11-23 16:33:30|90223.2|90173.2|90219.5|90169.5|90223.2|90173.2|90218.2|90168.2|39
1637685220000|2021-11-23 16:33:40|90221.6|90171.6|90220.4|90170.4|90224.9|90174.9|90215.8|90165.8|57
1637685230000|2021-11-23 16:33:50|90220.7|90170.7|90218.3|90168.3|90222.6|90172.6|90217.9|90167.9|40
1637685240000|2021-11-23 16:34:00|90218.4|90168.4|90223.8|90173.8|90225.9|90175.9|90218.4|90168.4|53
1637685250000|2021-11-23 16:34:10|90224.3|90174.3|90223.6|90173.6|90225.9|90175.9|90223.4|90173.4|42
1637685260000|2021-11-23 16:34:20|90223.7|90173.7|90224.6|90174.6|90226.1|90176.1|90223.3|90173.3|37
1637685270000|2021-11-23 16:34:30|90224|90174|90227.1|90177.1|90229.9|90179.9|90223.9|90173.9|44
1637685280000|2021-11-23 16:34:40|90227.3|90177.3|90229.9|90179.9|90231.6|90181.6|90226.1|90176.1|51
1637685290000|2021-11-23 16:34:50|90229.2|90179.2|90227.2|90177.2|90229.2|90179.2|90225.6|90175.6|48
1637685300000|2021-11-23 16:35:00|90226.9|90176.9|90225.9|90175.9|90227|90177|90225.1|90175.1|37
1637685310000|2021-11-23 16:35:10|90226|90176|90225.2|90175.2|90226.9|90176.9|90225|90175|27
1637685320000|2021-11-23 16:35:20|90225.1|90175.1|90217.7|90167.7|90225.1|90175.1|90215.4|90165.4|45
1637685330000|2021-11-23 16:35:30|90218|90168|90215.5|90165.5|90218.6|90168.6|90213.7|90163.7|37
1637685340000|2021-11-23 16:35:40|90215.7|90165.7|90217.1|90167.1|90220.4|90170.4|90215.4|90165.4|46
1637685350000|2021-11-23 16:35:50|90217.4|90167.4|90225.4|90175.4|90226.5|90176.5|90217.2|90167.2|36
1637685360000|2021-11-23 16:36:00|90225.8|90175.8|90221.4|90171.4|90226.5|90176.5|90221.4|90171.4|57
1637685370000|2021-11-23 16:36:10|90221.1|90171.1|90218.9|90168.9|90222.2|90172.2|90216.6|90166.6|61
1637685380000|2021-11-23 16:36:20|90219.2|90169.2|90228.7|90178.7|90231.9|90181.9|90219.2|90169.2|58
1637685390000|2021-11-23 16:36:30|90229.4|90179.4|90232.5|90182.5|90244.3|90194.3|90226.6|90176.6|68
1637685400000|2021-11-23 16:36:40|90231.1|90181.1|90215.3|90165.3|90232.9|90182.9|90214|90164|65
1637685410000|2021-11-23 16:36:50|90215.1|90165.1|90219.2|90169.2|90220.3|90170.3|90214.4|90164.4|55
1637685420000|2021-11-23 16:37:00|90218.6|90168.6|90215.6|90165.6|90219.8|90169.8|90214.1|90164.1|71
1637685430000|2021-11-23 16:37:10|90215.8|90165.8|90213.9|90163.9|90217|90167|90213.4|90163.4|66
1637685440000|2021-11-23 16:37:20|90214.4|90164.4|90216.4|90166.4|90217.8|90167.8|90211.6|90161.6|54
1637685450000|2021-11-23 16:37:30|90216.7|90166.7|90220.7|90170.7|90221.4|90171.4|90216.4|90166.4|46
1637685460000|2021-11-23 16:37:40|90220.5|90170.5|90214.6|90164.6|90220.5|90170.5|90214.3|90164.3|58
1637685470000|2021-11-23 16:37:50|90214.5|90164.5|90216.1|90166.1|90216.9|90166.9|90214.5|90164.5|50
1637685480000|2021-11-23 16:38:00|90216.2|90166.2|90221.4|90171.4|90225.5|90175.5|90216.1|90166.1|56
1637685490000|2021-11-23 16:38:10|90221.3|90171.3|90224|90174|90227.3|90177.3|90220.8|90170.8|56
1637685500000|2021-11-23 16:38:20|90224.4|90174.4|90223.4|90173.4|90225.7|90175.7|90222.3|90172.3|60
1637685510000|2021-11-23 16:38:30|90223.6|90173.6|90229.5|90179.5|90232.6|90182.6|90221.8|90171.8|61
1637685520000|2021-11-23 16:38:40|90225.5|90175.5|90228.8|90178.8|90230.9|90190.6|90215.6|90175.5|51
1637685530000|2021-11-23 16:38:50|90229.4|90179.4|90220.8|90170.8|90229.5|90179.5|90219.2|90169.2|68
1637685540000|2021-11-23 16:39:00|90222.2|90172.2|90223.5|90173.5|90229.8|90179.8|90220.5|90170.5|70
1637685550000|2021-11-23 16:39:10|90224|90174|90225.4|90175.4|90228.7|90178.7|90223.1|90173.1|61
1637685560000|2021-11-23 16:39:20|90224.8|90174.8|90222.8|90172.8|90225.4|90175.4|90222.8|90172.8|47
1637685570000|2021-11-23 16:39:30|90223.3|90173.3|90231.2|90181.2|90231.7|90181.7|90222.9|90172.9|40
1637685580000|2021-11-23 16:39:40|90231.3|90181.3|90229.7|90179.7|90231.4|90181.4|90229|90179|54
1637685590000|2021-11-23 16:39:50|90229.6|90179.6|90226.5|90176.5|90233.5|90183.5|90225.4|90175.4|57
1637685600000|2021-11-23 16:40:00|90226.1|90176.1|90228.3|90178.3|90228.7|90178.7|90225.4|90175.4|44
1637685610000|2021-11-23 16:40:10|90228.4|90178.4|90230.5|90180.5|90231.3|90181.3|90228.4|90178.4|52
1637685620000|2021-11-23 16:40:20|90230|90180|90238.7|90188.7|90239.5|90189.5|90229.5|90179.5|53
1637685630000|2021-11-23 16:40:30|90238.6|90188.6|90235.9|90185.9|90238.7|90188.7|90233.1|90183.1|60
1637685640000|2021-11-23 16:40:40|90236.2|90186.2|90231.9|90181.9|90240.7|90190.7|90230.5|90180.5|50
1637685650000|2021-11-23 16:40:50|90230.7|90180.7|90230.8|90180.8|90232.6|90182.6|90230.6|90180.6|38
1637685660000|2021-11-23 16:41:00|90230.9|90180.9|90223.7|90173.7|90231.2|90181.2|90220.5|90170.5|55
1637685670000|2021-11-23 16:41:10|90224.1|90174.1|90222.1|90172.1|90224.1|90174.1|90220.8|90170.8|54
1637685680000|2021-11-23 16:41:20|90221.7|90171.7|90218.5|90168.5|90222.4|90172.4|90218.5|90168.5|57
1637685690000|2021-11-23 16:41:30|90218.6|90168.6|90213.2|90163.2|90222|90172|90213.2|90163.2|50
1637685700000|2021-11-23 16:41:40|90214|90164|90211.8|90161.8|90214.9|90164.9|90211|90161|55
1637685710000|2021-11-23 16:41:50|90212.1|90162.1|90206.5|90156.5|90212.5|90162.5|90206.2|90156.2|47
1637685720000|2021-11-23 16:42:00|90206.1|90156.1|90208.3|90158.3|90209.9|90159.9|90200.2|90150.2|66
1637685730000|2021-11-23 16:42:10|90208.4|90158.4|90208.5|90158.5|90209|90159|90207.6|90157.6|48
1637685740000|2021-11-23 16:42:20|90208.1|90158.1|90210.3|90160.3|90213|90163|90207.3|90157.3|54
1637685750000|2021-11-23 16:42:30|90209.5|90159.5|90200.4|90150.4|90210.3|90160.3|90198|90148|50
1637685760000|2021-11-23 16:42:40|90200.5|90150.5|90202.6|90152.6|90202.6|90152.6|90199.4|90149.4|38
1637685770000|2021-11-23 16:42:50|90205.4|90155.4|90207.1|90157.1|90208.3|90158.3|90205.4|90155.4|44
1637685780000|2021-11-23 16:43:00|90207.5|90157.5|90209.3|90159.3|90209.6|90159.6|90206.4|90156.4|24
1637685790000|2021-11-23 16:43:10|90209.2|90159.2|90208|90158|90213.5|90163.5|90207.4|90157.4|42
1637685800000|2021-11-23 16:43:20|90207.2|90157.2|90206.8|90156.8|90210.1|90160.1|90204.8|90154.8|51
1637685810000|2021-11-23 16:43:30|90207.3|90157.3|90208.2|90158.2|90214.6|90175.7|90196.9|90157.3|54
1637685820000|2021-11-23 16:43:40|90208.1|90158.1|90220.2|90170.2|90220.2|90171.5|90194.5|90157.6|56
1637685830000|2021-11-23 16:43:50|90219.6|90169.6|90225.3|90175.3|90232.7|90182.7|90219.6|90169.6|63
1637685840000|2021-11-23 16:44:00|90226|90176|90236|90186|90236.8|90186.8|90223.8|90173.8|70
1637685850000|2021-11-23 16:44:10|90235.9|90185.9|90236.3|90186.3|90239.2|90189.2|90233.3|90183.3|70
1637685860000|2021-11-23 16:44:20|90235.9|90185.9|90241.4|90191.4|90241.4|90191.4|90230.7|90180.7|68
1637685870000|2021-11-23 16:44:30|90241.9|90191.9|90245.3|90195.3|90248|90198|90241.4|90191.4|61
1637685880000|2021-11-23 16:44:40|90245.4|90195.4|90249.7|90199.7|90261.9|90211.9|90245.4|90195.4|63
1637685890000|2021-11-23 16:44:50|90249.5|90199.5|90248.6|90198.6|90250|90200|90246.6|90196.6|56
1637685900000|2021-11-23 16:45:00|90249.2|90199.2|90246.8|90196.8|90249.2|90199.2|90246.6|90196.6|57
1637685910000|2021-11-23 16:45:10|90247.3|90197.3|90253.5|90203.5|90254.8|90204.8|90246.5|90196.5|52
1637685920000|2021-11-23 16:45:20|90254.4|90204.4|90252|90202|90254.6|90204.6|90246.1|90196.1|60
1637685930000|2021-11-23 16:45:30|90253.1|90203.1|90255.1|90205.1|90256.2|90206.2|90251.5|90201.5|58
1637685940000|2021-11-23 16:45:40|90254.9|90204.9|90268.2|90218.2|90270.1|90220.1|90253.6|90203.6|62
1637685950000|2021-11-23 16:45:50|90267.7|90217.7|90276.2|90226.2|90278.9|90228.9|90266.5|90216.5|67
1637685960000|2021-11-23 16:46:00|90276.4|90226.4|90271.3|90221.3|90276.7|90226.7|90270.3|90220.3|57
1637685970000|2021-11-23 16:46:10|90271.6|90221.6|90279.2|90229.2|90279.4|90229.4|90271.6|90221.6|63
1637685980000|2021-11-23 16:46:20|90279.3|90229.3|90276.1|90226.1|90284|90234|90275.4|90225.4|56
1637685990000|2021-11-23 16:46:30|90275.7|90225.7|90303.1|90253.1|90303.1|90253.1|90272.1|90222.1|63
1637686000000|2021-11-23 16:46:40|90304.7|90254.7|90327.6|90277.6|90329.1|90279.1|90304.7|90254.7|64
1637686010000|2021-11-23 16:46:50|90327.2|90277.2|90327.7|90277.7|90329.7|90279.7|90326.1|90276.1|55
1637686020000|2021-11-23 16:47:00|90327.8|90277.8|90332|90282|90332.1|90282.1|90326.7|90276.7|48
1637686030000|2021-11-23 16:47:10|90331.7|90281.7|90332.9|90282.9|90333.1|90283.1|90331.1|90281.1|49
1637686040000|2021-11-23 16:47:20|90332.4|90282.4|90316.5|90266.5|90332.4|90282.4|90309.1|90259.1|52
1637686050000|2021-11-23 16:47:30|90315.9|90265.9|90307|90257|90315.9|90265.9|90303.7|90253.7|58
1637686060000|2021-11-23 16:47:40|90307.3|90257.3|90292.5|90242.5|90308.8|90258.8|90292.5|90242.5|55
1637686070000|2021-11-23 16:47:50|90291.5|90241.5|90287.4|90237.4|90294|90244|90287|90237|58
1637686080000|2021-11-23 16:48:00|90288.2|90238.2|90295.2|90245.2|90295.5|90245.5|90288.2|90238.2|54
1637686090000|2021-11-23 16:48:10|90295.6|90245.6|90293.5|90243.5|90296.9|90246.9|90293.5|90243.5|47
1637686100000|2021-11-23 16:48:20|90293.3|90243.3|90286.2|90236.2|90293.6|90243.6|90282.7|90232.7|57
1637686110000|2021-11-23 16:48:30|90286.1|90236.1|90296|90246|90297.2|90247.2|90285.6|90235.6|63
1637686120000|2021-11-23 16:48:40|90296.1|90246.1|90297.6|90247.6|90298.3|90248.3|90295.6|90245.6|43
1637686130000|2021-11-23 16:48:50|90297.7|90247.7|90304.2|90254.2|90305.8|90255.8|90296.9|90246.9|56
1637686140000|2021-11-23 16:49:00|90301.8|90251.8|90301.4|90251.4|90306.4|90256.4|90298.3|90248.3|60
1637686150000|2021-11-23 16:49:10|90301.2|90251.2|90302.7|90252.7|90306.1|90256.1|90299.6|90249.6|49
1637686160000|2021-11-23 16:49:20|90301.2|90251.2|90297.4|90247.4|90307.5|90257.5|90296.9|90246.9|54
1637686170000|2021-11-23 16:49:30|90296.8|90246.8|90306.1|90256.1|90306.2|90256.2|90296.4|90246.4|58
1637686180000|2021-11-23 16:49:40|90305.8|90255.8|90308|90258|90313.2|90263.2|90304.9|90254.9|64
1637686190000|2021-11-23 16:49:50|90307.4|90257.4|90311.9|90261.9|90311.9|90261.9|90306.8|90256.8|53
1637686200000|2021-11-23 16:50:00|90312.3|90262.3|90306.7|90256.7|90312.3|90262.3|90306.2|90256.2|59
1637686210000|2021-11-23 16:50:10|90305.6|90255.6|90303|90253|90306.8|90256.8|90302.1|90252.1|57
1637686220000|2021-11-23 16:50:20|90302.7|90252.7|90300.8|90250.8|90305.9|90255.9|90300|90250|45
1637686230000|2021-11-23 16:50:30|90301.1|90251.1|90291.2|90241.2|90301.2|90251.2|90288.3|90238.3|63
1637686240000|2021-11-23 16:50:40|90289.4|90239.4|90292.9|90242.9|90292.9|90242.9|90283.7|90233.7|55
1637686250000|2021-11-23 16:50:50|90293|90243|90292.8|90242.8|90294.4|90244.4|90292|90242|53
1637686260000|2021-11-23 16:51:00|90292.5|90242.5|90291.9|90241.9|90292.5|90242.5|90291.1|90241.1|38
1637686270000|2021-11-23 16:51:10|90291.7|90241.7|90291.8|90241.8|90295.9|90245.9|90291.7|90241.7|43
1637686280000|2021-11-23 16:51:20|90291.3|90241.3|90292.1|90242.1|90293.6|90243.6|90291.3|90241.3|46
1637686290000|2021-11-23 16:51:30|90291.7|90241.7|90298.5|90248.5|90298.5|90248.5|90288.1|90238.1|54
1637686300000|2021-11-23 16:51:40|90297.8|90247.8|90297.9|90247.9|90298.9|90248.9|90297.8|90247.8|41
1637686310000|2021-11-23 16:51:50|90298|90248|90297.3|90247.3|90299.5|90249.5|90297.1|90247.1|45
1637686320000|2021-11-23 16:52:00|90297.2|90247.2|90295.6|90245.6|90299.4|90249.4|90294.4|90244.4|57
1637686330000|2021-11-23 16:52:10|90294.5|90244.5|90299.3|90249.3|90302.2|90252.2|90293.5|90243.5|62
1637686340000|2021-11-23 16:52:20|90299.7|90249.7|90297.5|90247.5|90299.7|90249.7|90297.1|90247.1|45
1637686350000|2021-11-23 16:52:30|90297.8|90247.8|90300.5|90250.5|90301.9|90251.9|90297|90247|49
1637686360000|2021-11-23 16:52:40|90300.6|90250.6|90298.3|90248.3|90301.9|90260.1|90283.1|90247|43
1637686370000|2021-11-23 16:52:50|90298.4|90248.4|90298.9|90248.9|90299.3|90249.3|90296.5|90246.5|42
1637686380000|2021-11-23 16:53:00|90298.8|90248.8|90298.3|90248.3|90299.6|90249.6|90294.9|90244.9|40
1637686390000|2021-11-23 16:53:10|90298.4|90248.4|90295|90245|90298.4|90248.4|90293.2|90243.2|47
1637686400000|2021-11-23 16:53:20|90295.5|90245.5|90297.2|90247.2|90297.3|90247.3|90294.9|90244.9|28
1637686410000|2021-11-23 16:53:30|90297.9|90247.9|90293.4|90243.4|90297.9|90247.9|90292.6|90242.6|43
1637686420000|2021-11-23 16:53:40|90281|90256|90299.5|90249.5|90299.5|90260.4|90281|90244.6|44
1637686430000|2021-11-23 16:53:50|90298.7|90248.7|90306.4|90256.4|90306.7|90256.7|90298.7|90248.7|51
1637686440000|2021-11-23 16:54:00|90305.4|90255.4|90307|90257|90308.5|90258.5|90304.1|90254.1|40
1637686450000|2021-11-23 16:54:10|90306.6|90256.6|90307.1|90257.1|90309.3|90259.3|90306.6|90256.6|36
1637686460000|2021-11-23 16:54:20|90307.4|90257.4|90308.2|90258.2|90309.4|90259.4|90307.4|90257.4|39
1637686470000|2021-11-23 16:54:30|90308.4|90258.4|90318.7|90268.7|90322.4|90272.4|90308.4|90258.4|52
1637686480000|2021-11-23 16:54:40|90318.6|90268.6|90320.8|90270.8|90322.5|90272.5|90317.8|90267.8|60
1637686490000|2021-11-23 16:54:50|90321|90271|90320.9|90270.9|90321.9|90271.9|90319.9|90269.9|42
1637686500000|2021-11-23 16:55:00|90321.2|90271.2|90321.6|90271.6|90323.2|90273.2|90320.9|90270.9|44
1637686510000|2021-11-23 16:55:10|90321.5|90271.5|90322.5|90272.5|90323.5|90273.5|90320.7|90270.7|42
1637686520000|2021-11-23 16:55:20|90322.6|90272.6|90322.4|90272.4|90324.5|90274.5|90321.5|90271.5|46
1637686530000|2021-11-23 16:55:30|90321.9|90271.9|90326.5|90276.5|90326.6|90276.6|90321.8|90271.8|40
1637686540000|2021-11-23 16:55:40|90326.4|90276.4|90328.3|90278.3|90331.1|90281.1|90324.9|90274.9|55
1637686550000|2021-11-23 16:55:50|90327.6|90277.6|90328|90278|90329.6|90279.6|90326.3|90276.3|42
1637686560000|2021-11-23 16:56:00|90327.8|90277.8|90320.9|90270.9|90328.6|90278.6|90320.9|90270.9|44
1637686570000|2021-11-23 16:56:10|90320.8|90270.8|90322.8|90272.8|90322.8|90272.8|90320.2|90270.2|51
1637686580000|2021-11-23 16:56:20|90322.9|90272.9|90326.3|90276.3|90328|90278|90322.9|90272.9|57
1637686590000|2021-11-23 16:56:30|90326.5|90276.5|90326.6|90276.6|90327.2|90277.2|90325.7|90275.7|40
1637686600000|2021-11-23 16:56:40|90326.3|90276.3|90329.4|90279.4|90330.2|90280.2|90325.4|90275.4|36
1637686610000|2021-11-23 16:56:50|90329.2|90279.2|90322.8|90272.8|90329.8|90279.8|90322.4|90272.4|50
1637686620000|2021-11-23 16:57:00|90322.9|90272.9|90327|90277|90327.8|90277.8|90319.5|90269.5|60
1637686630000|2021-11-23 16:57:10|90326.9|90276.9|90325.4|90275.4|90327.5|90277.5|90325.3|90275.3|47
1637686640000|2021-11-23 16:57:20|90326|90276|90324.7|90274.7|90326|90276|90324.1|90274.1|43
1637686650000|2021-11-23 16:57:30|90324.9|90274.9|90327.8|90277.8|90331.6|90281.6|90324.8|90274.8|49
1637686660000|2021-11-23 16:57:40|90326.6|90276.6|90330.4|90280.4|90334.2|90284.2|90325.6|90275.6|62
1637686670000|2021-11-23 16:57:50|90330.1|90280.1|90344.6|90294.6|90345.9|90306.8|90316.5|90279.7|67
1637686680000|2021-11-23 16:58:00|90345.1|90295.1|90329.6|90304.6|90350.5|90307.7|90329.6|90294|68
1637686690000|2021-11-23 16:58:10|90328.5|90303.5|90331.4|90306.4|90343.8|90306.5|90325.5|90289.6|59
1637686700000|2021-11-23 16:58:20|90331.9|90306.9|90330|90280|90344.5|90306.9|90314.6|90278.6|65
1637686710000|2021-11-23 16:58:30|90330.4|90280.4|90329.7|90279.7|90332.1|90282.1|90329.4|90279.4|60
1637686720000|2021-11-23 16:58:40|90317.7|90292.7|90321|90296|90334.8|90296.9|90317.7|90284.8|59
1637686730000|2021-11-23 16:58:50|90319.7|90294.7|90313.5|90288.5|90333.5|90296|90312.5|90281.6|64
1637686740000|2021-11-23 16:59:00|90312.7|90287.7|90309.7|90284.7|90314.4|90289.4|90309.7|90284.7|50
1637686750000|2021-11-23 16:59:10|90311.2|90286.2|90315.7|90290.7|90315.9|90290.9|90309.9|90284.9|54
1637686760000|2021-11-23 16:59:20|90315.9|90290.9|90323.3|90298.3|90337.2|90301.4|90315.1|90286.9|66
1637686770000|2021-11-23 16:59:30|90322.9|90297.9|90333.2|90283.2|90333.8|90300|90320.3|90282.2|45
1637686780000|2021-11-23 16:59:40|90333.6|90283.6|90323.6|90298.6|90334.7|90299.5|90321.2|90282.5|48
1637686790000|2021-11-23 16:59:50|90323.5|90298.5|90323.1|90298.1|90324.7|90299.7|90322.8|90297.8|39
1637686800000|2021-11-23 17:00:00|90323.3|90298.3|90338.2|90288.2|90338.3|90299.8|90323.3|90286.1|35
1637686810000|2021-11-23 17:00:10|90337.9|90287.9|90331.8|90281.8|90338.1|90288.1|90330.9|90280.9|46
1637686820000|2021-11-23 17:00:20|90333|90283|90332.4|90282.4|90334.9|90284.9|90331.6|90281.6|45
1637686830000|2021-11-23 17:00:30|90332.5|90282.5|90332.7|90282.7|90335.5|90285.5|90332.4|90282.4|33
1637686840000|2021-11-23 17:00:40|90332.4|90282.4|90338.2|90288.2|90338.2|90288.2|90332.4|90282.4|45
1637686850000|2021-11-23 17:00:50|90338.1|90288.1|90337.8|90287.8|90338.4|90288.4|90336.7|90286.7|43
1637686860000|2021-11-23 17:01:00|90337.9|90287.9|90340.3|90290.3|90341|90291|90337.5|90287.5|43
1637686870000|2021-11-23 17:01:10|90341.2|90291.2|90353.6|90303.6|90353.6|90303.6|90341.2|90291.2|50
1637686880000|2021-11-23 17:01:20|90351.2|90301.2|90355.1|90305.1|90356.2|90306.2|90349.4|90299.4|60
1637686890000|2021-11-23 17:01:30|90355.3|90305.3|90357.4|90307.4|90358.2|90308.2|90355|90305|40
1637686900000|2021-11-23 17:01:40|90356.7|90306.7|90351.5|90301.5|90358.5|90308.5|90351.2|90301.2|52
1637686910000|2021-11-23 17:01:50|90351.4|90301.4|90353.7|90303.7|90354.4|90304.4|90351.3|90301.3|58
1637686920000|2021-11-23 17:02:00|90353|90303|90354.6|90304.6|90358.7|90308.7|90350.3|90300.3|60
1637686930000|2021-11-23 17:02:10|90354.4|90304.4|90362.8|90312.8|90363.5|90313.5|90352.9|90302.9|56
1637686940000|2021-11-23 17:02:20|90362.9|90312.9|90370|90320|90371|90321|90362.6|90312.6|55
1637686950000|2021-11-23 17:02:30|90368.1|90318.1|90364.6|90314.6|90369|90319|90362.5|90312.5|53
1637686960000|2021-11-23 17:02:40|90364.7|90314.7|90368.1|90318.1|90369.7|90319.7|90364.7|90314.7|51
1637686970000|2021-11-23 17:02:50|90368.2|90318.2|90368.3|90318.3|90369.4|90319.4|90366.7|90316.7|39
1637686980000|2021-11-23 17:03:00|90368.8|90318.8|90369.3|90319.3|90371.1|90321.1|90367.1|90317.1|36
1637686990000|2021-11-23 17:03:10|90369.2|90319.2|90374|90324|90374.4|90324.4|90368.5|90318.5|38
1637687000000|2021-11-23 17:03:20|90373.7|90323.7|90370.2|90320.2|90374.8|90324.8|90368.7|90318.7|59
1637687010000|2021-11-23 17:03:30|90370.4|90320.4|90373.4|90323.4|90373.4|90323.4|90370.3|90320.3|37
1637687020000|2021-11-23 17:03:40|90373.3|90323.3|90375.3|90325.3|90376.5|90326.5|90373.2|90323.2|49
1637687030000|2021-11-23 17:03:50|90375.9|90325.9|90376.6|90326.6|90377.2|90327.2|90375.6|90325.6|40
1637687040000|2021-11-23 17:04:00|90376.5|90326.5|90368.5|90318.5|90376.5|90326.5|90368.5|90318.5|41
1637687050000|2021-11-23 17:04:10|90368.3|90318.3|90373.4|90323.4|90374.2|90324.2|90366.8|90316.8|56
1637687060000|2021-11-23 17:04:20|90373.5|90323.5|90370.7|90320.7|90374.7|90324.7|90370.7|90320.7|37
1637687070000|2021-11-23 17:04:30|90370.6|90320.6|90362.5|90312.5|90370.6|90320.6|90362|90312|50
1637687080000|2021-11-23 17:04:40|90362.4|90312.4|90365.6|90315.6|90366|90316|90361.2|90311.2|44
1637687090000|2021-11-23 17:04:50|90365.5|90315.5|90362.5|90312.5|90365.5|90315.5|90360.6|90310.6|43
1637687100000|2021-11-23 17:05:00|90362.4|90312.4|90359.8|90309.8|90362.4|90312.4|90359.3|90309.3|37
1637687110000|2021-11-23 17:05:10|90359.7|90309.7|90360.8|90310.8|90361.9|90311.9|90359.7|90309.7|39
1637687120000|2021-11-23 17:05:20|90361|90311|90360.3|90310.3|90362|90312|90360.1|90310.1|36
1637687130000|2021-11-23 17:05:30|90360.5|90310.5|90362.9|90312.9|90364.7|90314.7|90360.3|90310.3|57
1637687140000|2021-11-23 17:05:40|90362.8|90312.8|90362.2|90312.2|90363.8|90313.8|90362|90312|40
1637687150000|2021-11-23 17:05:50|90362.3|90312.3|90362.4|90312.4|90363.4|90313.4|90362|90312|36
1637687160000|2021-11-23 17:06:00|90362.7|90312.7|90361.1|90311.1|90363.7|90313.7|90360.8|90310.8|41
1637687170000|2021-11-23 17:06:10|90361.6|90311.6|90361.5|90311.5|90362.1|90312.1|90360.3|90310.3|28
1637687180000|2021-11-23 17:06:20|90361.4|90311.4|90362.4|90312.4|90362.6|90312.6|90359.9|90309.9|40
1637687190000|2021-11-23 17:06:30|90362.3|90312.3|90361.2|90311.2|90362.9|90312.9|90361.2|90311.2|25
1637687200000|2021-11-23 17:06:40|90361.9|90311.9|90363.1|90313.1|90363.6|90313.6|90360.6|90310.6|39
1637687210000|2021-11-23 17:06:50|90363.2|90313.2|90363.2|90313.2|90365.4|90315.4|90363.2|90313.2|25
1637687220000|2021-11-23 17:07:00|90364|90314|90362.4|90312.4|90365.4|90315.4|90361.9|90311.9|39
1637687230000|2021-11-23 17:07:10|90362.2|90312.2|90362|90312|90362.6|90312.6|90361.1|90311.1|39
1637687240000|2021-11-23 17:07:20|90361.8|90311.8|90360.6|90310.6|90362.2|90312.2|90360.4|90310.4|34
1637687250000|2021-11-23 17:07:30|90360.8|90310.8|90362.7|90312.7|90362.8|90312.8|90360.8|90310.8|19
1637687260000|2021-11-23 17:07:40|90362.9|90312.9|90364.8|90314.8|90368.3|90318.3|90362.9|90312.9|43
1637687270000|2021-11-23 17:07:50|90365|90315|90364.3|90314.3|90365.6|90315.6|90363.3|90313.3|32
1637687280000|2021-11-23 17:08:00|90364.1|90314.1|90362.2|90312.2|90364.1|90314.1|90361.7|90311.7|39
1637687290000|2021-11-23 17:08:10|90362.1|90312.1|90362.5|90312.5|90363.2|90313.2|90361.8|90311.8|24
1637687300000|2021-11-23 17:08:20|90362.6|90312.6|90360.6|90310.6|90362.6|90312.6|90360.3|90310.3|30
1637687310000|2021-11-23 17:08:30|90361.2|90311.2|90370|90320|90371.4|90321.4|90359.6|90309.6|41
1637687320000|2021-11-23 17:08:40|90369.9|90319.9|90366.8|90316.8|90372.5|90322.5|90360.1|90310.1|63
1637687330000|2021-11-23 17:08:50|90368|90318|90368|90318|90370.6|90320.6|90366.5|90316.5|61
1637687340000|2021-11-23 17:09:00|90368.4|90318.4|90370.1|90320.1|90371.5|90321.5|90366.1|90316.1|47
1637687350000|2021-11-23 17:09:10|90370.4|90320.4|90369.8|90319.8|90371|90321|90369.1|90319.1|38
1637687360000|2021-11-23 17:09:20|90369.9|90319.9|90363.9|90313.9|90369.9|90319.9|90362.1|90312.1|44
1637687370000|2021-11-23 17:09:30|90362.6|90312.6|90363.3|90313.3|90364.5|90314.5|90361.3|90311.3|46
1637687380000|2021-11-23 17:09:40|90363.6|90313.6|90364.8|90314.8|90364.8|90314.8|90362.5|90312.5|39
1637687390000|2021-11-23 17:09:50|90364.9|90314.9|90363.3|90313.3|90365.1|90315.1|90362.6|90312.6|34
1637687400000|2021-11-23 17:10:00|90363|90313|90359.4|90309.4|90363.9|90313.9|90356.6|90306.6|46
1637687410000|2021-11-23 17:10:10|90359.9|90309.9|90360.1|90310.1|90360.6|90310.6|90359.8|90309.8|33
1637687420000|2021-11-23 17:10:20|90360|90310|90361.5|90311.5|90361.6|90311.6|90358.7|90308.7|31
1637687430000|2021-11-23 17:10:30|90361.3|90311.3|90361.1|90311.1|90362.2|90312.2|90360.7|90310.7|29
1637687440000|2021-11-23 17:10:40|90361.2|90311.2|90361.2|90311.2|90361.3|90311.3|90360.1|90310.1|30
1637687450000|2021-11-23 17:10:50|90361.1|90311.1|90365.1|90315.1|90365.6|90315.6|90360.8|90310.8|37
1637687460000|2021-11-23 17:11:00|90366.1|90316.1|90363.2|90313.2|90366.8|90316.8|90363.2|90313.2|44
1637687470000|2021-11-23 17:11:10|90363.7|90313.7|90365.9|90315.9|90365.9|90315.9|90362.9|90312.9|41
1637687480000|2021-11-23 17:11:20|90366.2|90316.2|90365.8|90315.8|90367.7|90317.7|90365.3|90315.3|45
1637687490000|2021-11-23 17:11:30|90365.7|90315.7|90364.7|90314.7|90365.8|90315.8|90363.8|90313.8|37
1637687500000|2021-11-23 17:11:40|90364.6|90314.6|90364.4|90314.4|90365|90315|90363.8|90313.8|36
1637687510000|2021-11-23 17:11:50|90364.2|90314.2|90364.6|90314.6|90364.6|90314.6|90363.9|90313.9|21
1637687520000|2021-11-23 17:12:00|90365.2|90315.2|90362.5|90312.5|90365.2|90315.2|90360|90310|44
1637687530000|2021-11-23 17:12:10|90362.2|90312.2|90363.1|90313.1|90364|90314|90360.6|90310.6|37
1637687540000|2021-11-23 17:12:20|90363.8|90313.8|90362.9|90312.9|90364.1|90314.1|90361.9|90311.9|47
1637687550000|2021-11-23 17:12:30|90363.2|90313.2|90365.8|90315.8|90367.9|90317.9|90363|90313|44
1637687560000|2021-11-23 17:12:40|90365.5|90315.5|90367.9|90317.9|90369.3|90319.3|90365|90315|45
1637687570000|2021-11-23 17:12:50|90367.7|90317.7|90366.2|90316.2|90368.3|90318.3|90366.2|90316.2|37
1637687580000|2021-11-23 17:13:00|90366.6|90316.6|90366.3|90316.3|90367.1|90317.1|90366|90316|33
1637687590000|2021-11-23 17:13:10|90366.4|90316.4|90376.7|90326.7|90378.1|90328.1|90365.4|90315.4|42
1637687600000|2021-11-23 17:13:20|90376.8|90326.8|90374|90324|90377.9|90327.9|90374|90324|34
1637687610000|2021-11-23 17:13:30|90373.9|90323.9|90375|90325|90376.3|90326.3|90373|90323|47
1637687620000|2021-11-23 17:13:40|90374.9|90324.9|90393.6|90343.6|90395.1|90345.1|90374.4|90324.4|46
1637687630000|2021-11-23 17:13:50|90396.1|90346.1|90396.6|90346.6|90397.3|90347.3|90392.8|90342.8|50
1637687640000|2021-11-23 17:14:00|90396.9|90346.9|90394.9|90344.9|90397.4|90347.4|90394.4|90344.4|39
1637687650000|2021-11-23 17:14:10|90395.3|90345.3|90384.7|90334.7|90395.3|90345.3|90384|90334|49
1637687660000|2021-11-23 17:14:20|90384.5|90334.5|90387.7|90337.7|90388.4|90338.4|90384|90334|41
1637687670000|2021-11-23 17:14:30|90387.9|90337.9|90397.9|90347.9|90397.9|90347.9|90387.8|90337.8|54
1637687680000|2021-11-23 17:14:40|90399.1|90349.1|90398.2|90348.2|90400.9|90350.9|90397.7|90347.7|54
1637687690000|2021-11-23 17:14:50|90399|90349|90399.3|90349.3|90399.8|90349.8|90399|90349|35
1637687700000|2021-11-23 17:15:00|90399.5|90349.5|90394.9|90344.9|90399.9|90349.9|90394.9|90344.9|48
1637687710000|2021-11-23 17:15:10|90394.8|90344.8|90390.1|90340.1|90395|90345|90389.7|90339.7|48
1637687720000|2021-11-23 17:15:20|90389.4|90339.4|90386.3|90336.3|90389.6|90339.6|90385.4|90335.4|46
1637687730000|2021-11-23 17:15:30|90386.2|90336.2|90394.1|90344.1|90396.4|90346.4|90385.8|90335.8|55
1637687740000|2021-11-23 17:15:40|90394.2|90344.2|90394.9|90344.9|90397.9|90347.9|90393.6|90343.6|44
1637687750000|2021-11-23 17:15:50|90394.7|90344.7|90392.8|90342.8|90394.7|90344.7|90392.3|90342.3|37
1637687760000|2021-11-23 17:16:00|90393.1|90343.1|90390.5|90340.5|90393.2|90343.2|90389.6|90339.6|46
1637687770000|2021-11-23 17:16:10|90390.3|90340.3|90390|90340|90390.8|90340.8|90389.6|90339.6|45
1637687780000|2021-11-23 17:16:20|90389.8|90339.8|90385.4|90335.4|90390.1|90340.1|90384.7|90334.7|39
1637687790000|2021-11-23 17:16:30|90385.5|90335.5|90385.9|90335.9|90386.3|90336.3|90385.3|90335.3|46
1637687800000|2021-11-23 17:16:40|90385.8|90335.8|90386.2|90336.2|90387.1|90337.1|90385.6|90335.6|45
1637687810000|2021-11-23 17:16:50|90386.1|90336.1|90386.2|90336.2|90386.9|90336.9|90385.3|90335.3|29
1637687820000|2021-11-23 17:17:00|90386.1|90336.1|90382.4|90332.4|90390.3|90340.3|90380.9|90330.9|43
1637687830000|2021-11-23 17:17:10|90381.7|90331.7|90381.8|90331.8|90383.2|90333.2|90380.6|90330.6|44
1637687840000|2021-11-23 17:17:20|90381.7|90331.7|90382.1|90332.1|90383|90333|90381.7|90331.7|41
1637687850000|2021-11-23 17:17:30|90382.2|90332.2|90380.9|90330.9|90384.9|90334.9|90380.6|90330.6|38
1637687860000|2021-11-23 17:17:40|90381.1|90331.1|90382.9|90332.9|90387.2|90337.2|90380.8|90330.8|48
1637687870000|2021-11-23 17:17:50|90382.8|90332.8|90382.4|90332.4|90382.8|90332.8|90379.7|90329.7|44
1637687880000|2021-11-23 17:18:00|90382.5|90332.5|90378.4|90328.4|90382.5|90332.5|90377.7|90327.7|45
1637687890000|2021-11-23 17:18:10|90378.5|90328.5|90375.7|90325.7|90378.5|90328.5|90375.3|90325.3|46
1637687900000|2021-11-23 17:18:20|90375.4|90325.4|90375.2|90325.2|90375.6|90325.6|90373.6|90323.6|36
1637687910000|2021-11-23 17:18:30|90375.1|90325.1|90375.3|90325.3|90376.7|90326.7|90374.7|90324.7|38
1637687920000|2021-11-23 17:18:40|90374|90324|90364.5|90339.5|90374|90340|90360.6|90323.2|53
1637687930000|2021-11-23 17:18:50|90364.6|90339.6|90380.2|90330.2|90381.6|90341.4|90364.6|90328.9|40
1637687940000|2021-11-23 17:19:00|90380.1|90330.1|90376.9|90326.9|90380.3|90330.3|90375.1|90325.1|41
1637687950000|2021-11-23 17:19:10|90376.7|90326.7|90375.5|90325.5|90377.2|90327.2|90375.4|90325.4|38
1637687960000|2021-11-23 17:19:20|90375.3|90325.3|90379.2|90329.2|90379.2|90329.2|90374.1|90324.1|37
1637687970000|2021-11-23 17:19:30|90379.3|90329.3|90372.5|90322.5|90381.8|90337.8|90361.8|90322.2|62
1637687980000|2021-11-23 17:19:40|90372.3|90322.3|90374|90324|90375.5|90325.5|90371.7|90321.7|40
1637687990000|2021-11-23 17:19:50|90373.9|90323.9|90373|90323|90373.9|90323.9|90372.2|90322.2|33
1637688000000|2021-11-23 17:20:00|90372.6|90322.6|90374.1|90324.1|90374.8|90324.8|90372.6|90322.6|33
1637688010000|2021-11-23 17:20:10|90374|90324|90361.6|90336.6|90374.2|90338.5|90361.5|90323.4|44
1637688020000|2021-11-23 17:20:20|90361.9|90336.9|90362.5|90337.5|90363|90338|90360|90335|49
1637688030000|2021-11-23 17:20:30|90362.4|90337.4|90363.4|90338.4|90376|90342.3|90362|90324|60
1637688040000|2021-11-23 17:20:40|90362.6|90337.6|90362.8|90337.8|90365.1|90340.1|90362.5|90337.5|42
1637688050000|2021-11-23 17:20:50|90363|90338|90376.6|90326.6|90376.9|90343.3|90361.2|90325.5|58
1637688060000|2021-11-23 17:21:00|90376.7|90326.7|90369.5|90344.5|90382.7|90346.4|90367.5|90326.4|52
1637688070000|2021-11-23 17:21:10|90369.6|90344.6|90368.4|90343.4|90369.8|90344.8|90368.1|90343.1|24
1637688080000|2021-11-23 17:21:20|90368.1|90343.1|90386.1|90336.1|90386.8|90343.1|90367.2|90329|51
1637688090000|2021-11-23 17:21:30|90385.5|90335.5|90385.6|90335.6|90386.4|90336.4|90382.3|90332.3|47
1637688100000|2021-11-23 17:21:40|90386.2|90336.2|90391|90341|90394.5|90344.5|90384.9|90334.9|61
1637688110000|2021-11-23 17:21:50|90390.9|90340.9|90388.3|90338.3|90393.5|90343.5|90387.3|90337.3|48
1637688120000|2021-11-23 17:22:00|90389|90339|90388.9|90338.9|90390.5|90340.5|90386.2|90336.2|53
1637688130000|2021-11-23 17:22:10|90388.1|90338.1|90384.9|90334.9|90388.6|90338.6|90384.8|90334.8|45
1637688140000|2021-11-23 17:22:20|90385.7|90335.7|90379.4|90354.4|90392.4|90355.4|90374.4|90335|34
1637688150000|2021-11-23 17:22:30|90379.5|90354.5|90384.3|90334.3|90389.3|90354.8|90374.7|90333.6|44
1637688160000|2021-11-23 17:22:40|90384.4|90334.4|90384.2|90334.2|90384.5|90350|90370.7|90329.6|56
1637688170000|2021-11-23 17:22:50|90384.3|90334.3|90388.1|90338.1|90390|90340|90383|90333|38
1637688180000|2021-11-23 17:23:00|90387.7|90337.7|90391.3|90341.3|90393.7|90343.7|90386.3|90336.3|54
1637688190000|2021-11-23 17:23:10|90390.9|90340.9|90390|90340|90392.7|90356.7|90379.2|90339.9|52
1637688200000|2021-11-23 17:23:20|90390.2|90340.2|90383.8|90333.8|90391.7|90341.7|90381.4|90331.4|59
1637688210000|2021-11-23 17:23:30|90384.2|90334.2|90385.3|90335.3|90386.2|90336.2|90381.2|90331.2|44
1637688220000|2021-11-23 17:23:40|90385.6|90335.6|90385.5|90335.5|90386.1|90336.1|90382.5|90332.5|46
1637688230000|2021-11-23 17:23:50|90385.6|90335.6|90390.8|90340.8|90390.8|90340.8|90384.7|90334.7|56
1637688240000|2021-11-23 17:24:00|90391.1|90341.1|90398.7|90348.7|90403.5|90354.4|90378.9|90341.1|56
1637688250000|2021-11-23 17:24:10|90398.5|90348.5|90404.7|90354.7|90406.2|90356.2|90394.8|90344.8|47
1637688260000|2021-11-23 17:24:20|90404.4|90354.4|90402.2|90352.2|90405.4|90355.4|90401.8|90351.8|35
1637688270000|2021-11-23 17:24:30|90402|90352|90394.5|90344.5|90402|90352|90394.5|90344.5|52
1637688280000|2021-11-23 17:24:40|90396.8|90346.8|90397.6|90347.6|90398.2|90348.2|90396.8|90346.8|26
1637688290000|2021-11-23 17:24:50|90397.5|90347.5|90396.5|90346.5|90398.7|90364|90387.1|90345.8|49
1637688300000|2021-11-23 17:25:00|90396.6|90346.6|90388.2|90363.2|90402.4|90364.7|90387.7|90346.1|41
1637688310000|2021-11-23 17:25:10|90388.4|90363.4|90389|90339|90402.3|90364|90388.2|90339|48
1637688320000|2021-11-23 17:25:20|90388.9|90338.9|90380.7|90355.7|90392.1|90356.2|90379.3|90335.2|56
1637688330000|2021-11-23 17:25:30|90380.3|90355.3|90381.8|90331.8|90396.1|90358.3|90380.3|90331.6|37
1637688340000|2021-11-23 17:25:40|90380|90330|90367.2|90342.2|90381.7|90342.2|90365|90328.1|36
1637688350000|2021-11-23 17:25:50|90367.1|90342.1|90379|90329|90380.2|90342.2|90366.7|90327.9|38
1637688360000|2021-11-23 17:26:00|90379.2|90329.2|90380.2|90330.2|90381.5|90331.5|90378.7|90328.7|46
1637688370000|2021-11-23 17:26:10|90380.3|90330.3|90381.2|90331.2|90381.3|90331.3|90380.3|90330.3|43
1637688380000|2021-11-23 17:26:20|90381|90331|90375.4|90350.4|90390.8|90353.7|90374.3|90330.8|51
1637688390000|2021-11-23 17:26:30|90375.6|90350.6|90376.4|90351.4|90376.5|90351.5|90373.2|90348.2|47
1637688400000|2021-11-23 17:26:40|90376.6|90351.6|90387.2|90337.2|90393|90352.5|90376.6|90337.2|66
1637688410000|2021-11-23 17:26:50|90387.8|90337.8|90390.3|90340.3|90390.8|90340.8|90384.8|90334.8|69
1637688420000|2021-11-23 17:27:00|90390.4|90340.4|90390.3|90340.3|90391.9|90341.9|90388.3|90338.3|55
1637688430000|2021-11-23 17:27:10|90390.4|90340.4|90384.2|90334.2|90390.7|90351.3|90372.6|90332.9|38
1637688440000|2021-11-23 17:27:20|90384.1|90334.1|90384.4|90334.4|90386|90336|90382.8|90332.8|32
1637688450000|2021-11-23 17:27:30|90384.3|90334.3|90382.8|90332.8|90384.3|90334.3|90379.8|90329.8|28
1637688460000|2021-11-23 17:27:40|90383.4|90333.4|90381.7|90331.7|90383.4|90333.4|90380.9|90330.9|39
1637688470000|2021-11-23 17:27:50|90382.4|90332.4|90383.7|90333.7|90383.7|90333.7|90381.7|90331.7|26
1637688480000|2021-11-23 17:28:00|90383.6|90333.6|90368.4|90343.4|90383.7|90343.4|90368|90330.4|30
1637688490000|2021-11-23 17:28:10|90368.3|90343.3|90369|90344|90369.2|90344.2|90366.9|90341.9|45
1637688500000|2021-11-23 17:28:20|90369.4|90344.4|90376|90351|90388|90354.1|90368.4|90336.2|42
1637688510000|2021-11-23 17:28:30|90375.9|90350.9|90378|90353|90378.6|90353.6|90375.9|90350.9|41
1637688520000|2021-11-23 17:28:40|90378.1|90353.1|90376.3|90351.3|90378.3|90353.3|90375.9|90350.9|24
1637688530000|2021-11-23 17:28:50|90375.7|90350.7|90378.7|90353.7|90378.7|90353.7|90375.5|90350.5|31
1637688540000|2021-11-23 17:29:00|90378.8|90353.8|90392.3|90342.3|90392.8|90354.6|90378.4|90341.2|46
1637688550000|2021-11-23 17:29:10|90392.5|90342.5|90393.4|90343.4|90394.6|90344.6|90392.3|90342.3|28
1637688560000|2021-11-23 17:29:20|90393.6|90343.6|90393.6|90343.6|90393.8|90343.8|90392.1|90342.1|23
1637688570000|2021-11-23 17:29:30|90393.5|90343.5|90382.9|90357.9|90395.6|90358|90381.5|90343.3|27
1637688580000|2021-11-23 17:29:40|90383.1|90358.1|90383.9|90358.9|90384.6|90359.6|90382.2|90357.2|24
1637688590000|2021-11-23 17:29:50|90384|90359|90382.9|90357.9|90385|90360|90382.7|90357.7|20
1637688600000|2021-11-23 17:30:00|90383.9|90358.9|90391.8|90341.8|90393.6|90358.9|90378.9|90340.1|51
1637688610000|2021-11-23 17:30:10|90392|90342|90376.2|90326.2|90396.6|90346.6|90373.7|90323.7|67
1637688620000|2021-11-23 17:30:20|90376.6|90326.6|90382.7|90332.7|90386|90336|90375.3|90325.3|54
1637688630000|2021-11-23 17:30:30|90382.6|90332.6|90387.7|90337.7|90388.3|90338.3|90379.3|90329.3|50
1637688640000|2021-11-23 17:30:40|90387.9|90337.9|90395.1|90345.1|90395.1|90345.1|90383.5|90333.5|48
1637688650000|2021-11-23 17:30:50|90395.4|90345.4|90395.7|90345.7|90398|90348|90395.1|90345.1|48
1637688660000|2021-11-23 17:31:00|90395.9|90345.9|90395.4|90345.4|90397.1|90347.1|90395.1|90345.1|39
1637688670000|2021-11-23 17:31:10|90395.1|90345.1|90391.2|90341.2|90395.1|90345.1|90391.1|90341.1|43
1637688680000|2021-11-23 17:31:20|90391.3|90341.3|90377.8|90352.8|90391.5|90353.3|90377.3|90339.5|33
1637688690000|2021-11-23 17:31:30|90378.2|90353.2|90378.6|90353.6|90378.9|90353.9|90377.7|90352.7|40
1637688700000|2021-11-23 17:31:40|90378.7|90353.7|90396.7|90346.7|90398.8|90355.9|90378.7|90344.2|45
1637688710000|2021-11-23 17:31:50|90397.4|90347.4|90396.3|90346.3|90397.4|90347.4|90393.3|90343.3|41
1637688720000|2021-11-23 17:32:00|90396.4|90346.4|90387.1|90362.1|90399.4|90363|90377.7|90342|58
1637688730000|2021-11-23 17:32:10|90387.2|90362.2|90376.1|90351.1|90396.3|90362.8|90374.3|90338.5|59
1637688740000|2021-11-23 17:32:20|90376.2|90351.2|90386.3|90336.3|90388.8|90351.5|90376.1|90336.2|32
1637688750000|2021-11-23 17:32:30|90386.4|90336.4|90386.8|90336.8|90387.2|90348.7|90372.1|90336|53
1637688760000|2021-11-23 17:32:40|90387.5|90337.5|90387.2|90337.2|90387.8|90337.8|90386.2|90336.2|36
1637688770000|2021-11-23 17:32:50|90387.5|90337.5|90387.4|90337.4|90387.5|90337.5|90386.3|90336.3|28
1637688780000|2021-11-23 17:33:00|90387.3|90337.3|90375.5|90350.5|90387.9|90350.8|90374.9|90337|25
1637688790000|2021-11-23 17:33:10|90375.7|90350.7|90376.6|90351.6|90376.6|90351.6|90374.5|90349.5|45
1637688800000|2021-11-23 17:33:20|90376.5|90351.5|90393.1|90343.1|90396.1|90351.6|90376.5|90339.1|43
1637688810000|2021-11-23 17:33:30|90395.1|90345.1|90394.5|90344.5|90396.1|90346.1|90393|90343|41
1637688820000|2021-11-23 17:33:40|90394.4|90344.4|90399.6|90349.6|90400.2|90350.2|90394.3|90344.3|36
1637688830000|2021-11-23 17:33:50|90399.2|90349.2|90402.5|90352.5|90403.1|90353.1|90397.7|90347.7|55
1637688840000|2021-11-23 17:34:00|90402.8|90352.8|90402.3|90352.3|90403.3|90353.3|90401.6|90351.6|37
1637688850000|2021-11-23 17:34:10|90402.4|90352.4|90405.4|90355.4|90407.7|90369.5|90394.5|90352.3|49
1637688860000|2021-11-23 17:34:20|90405|90355|90408.2|90358.2|90409.4|90359.4|90405|90355|45
1637688870000|2021-11-23 17:34:30|90407.9|90357.9|90405.7|90355.7|90409.8|90359.8|90405.7|90355.7|40
1637688880000|2021-11-23 17:34:40|90405.9|90355.9|90399.8|90349.8|90405.9|90355.9|90398.4|90348.4|51
1637688890000|2021-11-23 17:34:50|90399.9|90349.9|90399.3|90349.3|90400.1|90350.1|90398|90348|41
1637688900000|2021-11-23 17:35:00|90397.8|90347.8|90392.9|90342.9|90399.3|90349.3|90392|90342|55
1637688910000|2021-11-23 17:35:10|90392|90342|90394.6|90344.6|90396.3|90346.3|90392|90342|43
1637688920000|2021-11-23 17:35:20|90394.5|90344.5|90393.9|90343.9|90394.7|90344.7|90392.8|90342.8|24
1637688930000|2021-11-23 17:35:30|90393.6|90343.6|90398|90348|90398|90348|90391.5|90341.5|40
1637688940000|2021-11-23 17:35:40|90398.2|90348.2|90394.3|90344.3|90398.6|90348.6|90392.5|90342.5|41
1637688950000|2021-11-23 17:35:50|90394.4|90344.4|90392|90342|90394.9|90344.9|90391|90341|48
1637688960000|2021-11-23 17:36:00|90392.6|90342.6|90389.9|90339.9|90392.6|90342.6|90389.8|90339.8|42
1637688970000|2021-11-23 17:36:10|90390.2|90340.2|90392.5|90342.5|90392.5|90342.5|90388.8|90338.8|36
1637688980000|2021-11-23 17:36:20|90395|90345|90406.7|90356.7|90407.1|90357.1|90394.2|90344.2|63
1637688990000|2021-11-23 17:36:30|90406.4|90356.4|90404.5|90354.5|90407.8|90357.8|90401.5|90351.5|51
1637689000000|2021-11-23 17:36:40|90404.7|90354.7|90408.6|90358.6|90408.6|90358.6|90402.8|90352.8|46
1637689010000|2021-11-23 17:36:50|90408.4|90358.4|90382.3|90332.3|90408.4|90358.4|90378.2|90328.2|65
1637689020000|2021-11-23 17:37:00|90383|90333|90384|90334|90384.2|90334.2|90380.8|90330.8|54
1637689030000|2021-11-23 17:37:10|90383.8|90333.8|90384.6|90334.6|90384.6|90334.6|90381.9|90331.9|42
1637689040000|2021-11-23 17:37:20|90384.8|90334.8|90384.9|90334.9|90386|90336|90384.1|90334.1|43
1637689050000|2021-11-23 17:37:30|90384.8|90334.8|90382.3|90332.3|90385.6|90335.6|90381|90331|43
1637689060000|2021-11-23 17:37:40|90383.2|90333.2|90382.5|90332.5|90383.4|90333.4|90379.5|90329.5|50
1637689070000|2021-11-23 17:37:50|90382.8|90332.8|90381.5|90331.5|90383.3|90333.3|90380.3|90330.3|50
1637689080000|2021-11-23 17:38:00|90380.4|90330.4|90379.7|90329.7|90382.1|90344.8|90364.7|90328.4|51
1637689090000|2021-11-23 17:38:10|90379.9|90329.9|90383.7|90333.7|90384.2|90334.2|90379.3|90329.3|41
1637689100000|2021-11-23 17:38:20|90383.5|90333.5|90382.2|90332.2|90383.7|90333.7|90380.7|90330.7|37
1637689110000|2021-11-23 17:38:30|90382.4|90332.4|90383.6|90333.6|90386.4|90336.4|90380.4|90330.4|38
1637689120000|2021-11-23 17:38:40|90381.9|90331.9|90382.7|90332.7|90383.9|90333.9|90381.7|90331.7|43
1637689130000|2021-11-23 17:38:50|90383.2|90333.2|90381|90331|90383.9|90333.9|90379.2|90329.2|40
1637689140000|2021-11-23 17:39:00|90380.7|90330.7|90380.3|90330.3|90380.7|90341.7|90366.2|90326.1|57
1637689150000|2021-11-23 17:39:10|90380.8|90330.8|90383.4|90333.4|90383.6|90333.6|90378.9|90328.9|54
1637689160000|2021-11-23 17:39:20|90383.5|90333.5|90382.1|90332.1|90384.9|90334.9|90380.2|90330.2|43
1637689170000|2021-11-23 17:39:30|90380.7|90330.7|90380.4|90330.4|90383.2|90333.2|90379.9|90329.9|42
1637689180000|2021-11-23 17:39:40|90381|90331|90381|90331|90381.7|90331.7|90379.3|90329.3|21
1637689190000|2021-11-23 17:39:50|90379.3|90329.3|90383.2|90333.2|90384|90334|90379.3|90329.3|36
1637689200000|2021-11-23 17:40:00|90383.4|90333.4|90380.5|90330.5|90383.4|90343.5|90367.4|90327.6|36
1637689210000|2021-11-23 17:40:10|90379.5|90329.5|90376.8|90326.8|90381.5|90331.5|90376.8|90326.8|57
1637689220000|2021-11-23 17:40:20|90377.5|90327.5|90378.4|90328.4|90378.5|90328.5|90375|90325|32
1637689230000|2021-11-23 17:40:30|90377.8|90327.8|90377.8|90327.8|90378.7|90328.7|90377.4|90327.4|25
1637689240000|2021-11-23 17:40:40|90377.7|90327.7|90378.7|90328.7|90379.3|90329.3|90377.7|90327.7|27
1637689250000|2021-11-23 17:40:50|90378.4|90328.4|90383.8|90333.8|90383.8|90333.8|90377.5|90327.5|47
1637689260000|2021-11-23 17:41:00|90383.5|90333.5|90382.2|90332.2|90386.5|90336.5|90382|90332|54
1637689270000|2021-11-23 17:41:10|90382.3|90332.3|90381.6|90331.6|90382.5|90332.5|90380.7|90330.7|36
1637689280000|2021-11-23 17:41:20|90381.5|90331.5|90379.9|90329.9|90382.9|90332.9|90376.3|90326.3|40
1637689290000|2021-11-23 17:41:30|90380.3|90330.3|90378.4|90328.4|90380.3|90330.3|90377.2|90327.2|30
1637689300000|2021-11-23 17:41:40|90378.5|90328.5|90378.2|90328.2|90379.5|90329.5|90377.6|90327.6|28
1637689310000|2021-11-23 17:41:50|90378.3|90328.3|90420|90370|90430.9|90380.9|90378.2|90328.2|55
1637689320000|2021-11-23 17:42:00|90419.8|90369.8|90425|90375|90425.8|90375.8|90419.5|90369.5|48
1637689330000|2021-11-23 17:42:10|90424.6|90374.6|90427.2|90377.2|90428.4|90378.4|90423.3|90373.3|44
1637689340000|2021-11-23 17:42:20|90426.7|90376.7|90427|90377|90427.5|90377.5|90424|90374|22
1637689350000|2021-11-23 17:42:30|90427.7|90377.7|90429.5|90379.5|90429.7|90393|90416.8|90373.7|38
1637689360000|2021-11-23 17:42:40|90429.9|90379.9|90428.9|90378.9|90429.9|90393.5|90417.5|90375.6|30
1637689370000|2021-11-23 17:42:50|90428|90378|90427.3|90402.3|90439.3|90402.3|90427.3|90378|36
1637689380000|2021-11-23 17:43:00|90427.5|90402.5|90439.1|90389.1|90440.5|90402.5|90427.5|90388.1|38
1637689390000|2021-11-23 17:43:10|90439.2|90389.2|90428.9|90403.9|90440.9|90404.7|90427.3|90389.2|37
1637689400000|2021-11-23 17:43:20|90428.5|90403.5|90427.2|90402.2|90428.8|90403.8|90426|90401|38
1637689410000|2021-11-23 17:43:30|90427.1|90402.1|90425.8|90400.8|90427.6|90402.6|90425.8|90400.8|24
1637689420000|2021-11-23 17:43:40|90425.9|90400.9|90434.4|90384.4|90439.7|90403.4|90425.9|90384.4|38
1637689430000|2021-11-23 17:43:50|90434.6|90384.6|90420.9|90395.9|90434.6|90397.6|90419.6|90381.5|39
1637689440000|2021-11-23 17:44:00|90420.7|90395.7|90420.3|90395.3|90422.2|90397.2|90418.9|90393.9|40
1637689450000|2021-11-23 17:44:10|90420.2|90395.2|90433.6|90383.6|90433.6|90395.4|90419.4|90381.9|32
1637689460000|2021-11-23 17:44:20|90433.7|90383.7|90435.9|90385.9|90437.4|90387.4|90433.4|90383.4|30
1637689470000|2021-11-23 17:44:30|90436.2|90386.2|90421.4|90396.4|90436.6|90396.4|90421.1|90382.9|24
1637689480000|2021-11-23 17:44:40|90423|90398|90421.4|90396.4|90423.5|90398.5|90421.2|90396.2|29
1637689490000|2021-11-23 17:44:50|90421.2|90396.2|90418.5|90393.5|90432.5|90396.2|90417.8|90381.2|29
1637689500000|2021-11-23 17:45:00|90418.8|90393.8|90414.8|90389.8|90418.9|90393.9|90413.8|90388.8|36
1637689510000|2021-11-23 17:45:10|90415.1|90390.1|90420.7|90395.7|90430.2|90397|90415.1|90376.6|50
1637689520000|2021-11-23 17:45:20|90418.7|90393.7|90420.7|90395.7|90421.5|90396.5|90418.7|90393.7|29
1637689530000|2021-11-23 17:45:30|90420.6|90395.6|90432.5|90382.5|90433|90397.7|90418.6|90380.1|38
1637689540000|2021-11-23 17:45:40|90433.3|90383.3|90433.2|90383.2|90433.8|90397.2|90420.2|90382.2|38
1637689550000|2021-11-23 17:45:50|90433.1|90383.1|90425.7|90400.7|90435.7|90402|90423.7|90383.1|46
1637689560000|2021-11-23 17:46:00|90437.4|90387.4|90427.2|90402.2|90439.9|90402.4|90427.2|90386.4|51
1637689570000|2021-11-23 17:46:10|90426.7|90401.7|90436.8|90386.8|90437.1|90401.9|90424.5|90386.1|36
1637689580000|2021-11-23 17:46:20|90436.9|90386.9|90438.9|90388.9|90438.9|90388.9|90435.8|90385.8|37
1637689590000|2021-11-23 17:46:30|90438.8|90388.8|90439.4|90389.4|90439.5|90389.5|90438.5|90388.5|18
1637689600000|2021-11-23 17:46:40|90437.7|90387.7|90421.2|90396.2|90437.7|90399.9|90420.3|90386.1|33
1637689610000|2021-11-23 17:46:50|90421.3|90396.3|90428.7|90403.7|90441.4|90404.9|90420.6|90390.8|49
1637689620000|2021-11-23 17:47:00|90429.1|90404.1|90429.5|90379.5|90432.2|90404.1|90425.9|90375.9|45
1637689630000|2021-11-23 17:47:10|90429.3|90379.3|90426.2|90376.2|90429.6|90379.6|90424.4|90374.4|46
1637689640000|2021-11-23 17:47:20|90426.3|90376.3|90423.7|90373.7|90432.3|90382.3|90423.3|90373.3|55
1637689650000|2021-11-23 17:47:30|90423.8|90373.8|90422.9|90372.9|90423.8|90373.8|90420.6|90370.6|48
1637689660000|2021-11-23 17:47:40|90423|90373|90422.7|90372.7|90424.6|90374.6|90420.7|90370.7|37
1637689670000|2021-11-23 17:47:50|90423|90373|90423.4|90373.4|90424.3|90374.3|90422.6|90372.6|27
1637689680000|2021-11-23 17:48:00|90423.8|90373.8|90431.3|90381.3|90434.5|90384.5|90421.1|90371.1|50
1637689690000|2021-11-23 17:48:10|90431.5|90381.5|90429.6|90379.6|90432.8|90382.8|90429|90379|42
1637689700000|2021-11-23 17:48:20|90429.3|90379.3|90431.9|90381.9|90432.4|90382.4|90429.3|90379.3|23
1637689710000|2021-11-23 17:48:30|90432.2|90382.2|90442.3|90392.3|90444.4|90394.4|90432.2|90382.2|64
1637689720000|2021-11-23 17:48:40|90442.6|90392.6|90448.6|90398.6|90448.6|90398.6|90442.6|90392.6|49
1637689730000|2021-11-23 17:48:50|90448.7|90398.7|90450.6|90400.6|90454.3|90404.3|90446|90396|57
1637689740000|2021-11-23 17:49:00|90451.3|90401.3|90451.8|90401.8|90452.4|90402.4|90449.1|90399.1|55
1637689750000|2021-11-23 17:49:10|90451.3|90401.3|90461|90411|90461.1|90411.1|90450.4|90400.4|55
1637689760000|2021-11-23 17:49:20|90461.1|90411.1|90455.2|90405.2|90463.1|90413.1|90455.2|90405.2|49
1637689770000|2021-11-23 17:49:30|90455.4|90405.4|90454|90404|90456.7|90406.7|90451.4|90401.4|43
1637689780000|2021-11-23 17:49:40|90454.1|90404.1|90451.5|90401.5|90455.9|90405.9|90451.2|90401.2|50
1637689790000|2021-11-23 17:49:50|90451.6|90401.6|90450.3|90400.3|90453.2|90403.2|90450.3|90400.3|41
1637689800000|2021-11-23 17:50:00|90450.6|90400.6|90459.9|90409.9|90460.7|90410.7|90450.3|90400.3|59
1637689810000|2021-11-23 17:50:10|90459.5|90409.5|90456.4|90406.4|90462.3|90412.3|90455.8|90405.8|49
1637689820000|2021-11-23 17:50:20|90456.7|90406.7|90454.8|90404.8|90458.3|90408.3|90454.5|90404.5|40
1637689830000|2021-11-23 17:50:30|90454.6|90404.6|90455.4|90405.4|90456.1|90406.1|90453.7|90403.7|28
1637689840000|2021-11-23 17:50:40|90455.1|90405.1|90456.7|90406.7|90456.9|90406.9|90455.1|90405.1|15
1637689850000|2021-11-23 17:50:50|90456.5|90406.5|90453.7|90403.7|90456.7|90406.7|90451.9|90401.9|38
1637689860000|2021-11-23 17:51:00|90453.4|90403.4|90457.6|90407.6|90458.3|90408.3|90452|90402|60
1637689870000|2021-11-23 17:51:10|90458.5|90408.5|90458.9|90408.9|90461.7|90411.7|90457.3|90407.3|48
1637689880000|2021-11-23 17:51:20|90460|90410|90460.4|90410.4|90461.6|90411.6|90458.8|90408.8|44
1637689890000|2021-11-23 17:51:30|90460.1|90410.1|90457.7|90407.7|90460.5|90410.5|90457.7|90407.7|30
1637689900000|2021-11-23 17:51:40|90457.8|90407.8|90458|90408|90461.6|90411.6|90455.6|90405.6|38
1637689910000|2021-11-23 17:51:50|90456|90406|90457.7|90407.7|90458.3|90408.3|90455.1|90405.1|50
1637689920000|2021-11-23 17:52:00|90457.9|90407.9|90456.9|90406.9|90460.6|90410.6|90456.3|90406.3|46
1637689930000|2021-11-23 17:52:10|90457.2|90407.2|90464.1|90414.1|90465.8|90415.8|90456.2|90406.2|57
1637689940000|2021-11-23 17:52:20|90463.3|90413.3|90464.8|90414.8|90466|90416|90461.8|90411.8|47
1637689950000|2021-11-23 17:52:30|90465.2|90415.2|90465.7|90415.7|90466|90416|90464.6|90414.6|34
1637689960000|2021-11-23 17:52:40|90465.9|90415.9|90464.8|90414.8|90467.6|90417.6|90463.4|90413.4|52
1637689970000|2021-11-23 17:52:50|90464.7|90414.7|90460.8|90410.8|90465.1|90415.1|90459.6|90409.6|45
1637689980000|2021-11-23 17:53:00|90459.9|90409.9|90462.1|90412.1|90462.7|90412.7|90459.5|90409.5|48
1637689990000|2021-11-23 17:53:10|90461.3|90411.3|90463.3|90413.3|90466.1|90416.1|90461.3|90411.3|28
1637690000000|2021-11-23 17:53:20|90462.7|90412.7|90459.2|90409.2|90463|90413|90459.1|90409.1|40
1637690010000|2021-11-23 17:53:30|90459.3|90409.3|90455.8|90405.8|90459.3|90419.1|90442.1|90403.3|42
1637690020000|2021-11-23 17:53:40|90456.3|90406.3|90457.3|90407.3|90459.9|90409.9|90456.3|90406.3|25
1637690030000|2021-11-23 17:53:50|90457.2|90407.2|90454.5|90404.5|90458.6|90408.6|90454.5|90404.5|33
1637690040000|2021-11-23 17:54:00|90454.6|90404.6|90451.7|90401.7|90456|90406|90451|90401|39
1637690050000|2021-11-23 17:54:10|90452.8|90402.8|90454.1|90404.1|90456.5|90406.5|90452.8|90402.8|39
1637690060000|2021-11-23 17:54:20|90453.9|90403.9|90451.2|90401.2|90455.4|90405.4|90451.1|90401.1|32
1637690070000|2021-11-23 17:54:30|90450.3|90400.3|90453|90403|90454|90404|90450.3|90400.3|34
1637690080000|2021-11-23 17:54:40|90453.1|90403.1|90457|90407|90457|90407|90452.4|90402.4|38
1637690090000|2021-11-23 17:54:50|90456.5|90406.5|90458.2|90408.2|90461.7|90411.7|90455.4|90405.4|55
1637690100000|2021-11-23 17:55:00|90458|90408|90457.5|90407.5|90460.3|90410.3|90457.1|90407.1|49
1637690110000|2021-11-23 17:55:10|90457.6|90407.6|90458.9|90408.9|90459.5|90409.5|90456|90406|39
1637690120000|2021-11-23 17:55:20|90459.1|90409.1|90458.6|90408.6|90459.9|90409.9|90457.5|90407.5|29
1637690130000|2021-11-23 17:55:30|90458.5|90408.5|90444.9|90419.9|90463.3|90424.1|90444.5|90407.1|45
1637690140000|2021-11-23 17:55:40|90444.7|90419.7|90453.8|90403.8|90457.6|90420.8|90444|90402.8|40
1637690150000|2021-11-23 17:55:50|90454.3|90404.3|90452|90402|90455.2|90405.2|90451.5|90401.5|46
1637690160000|2021-11-23 17:56:00|90452.5|90402.5|90446.9|90396.9|90454.5|90404.5|90444.6|90394.6|49
1637690170000|2021-11-23 17:56:10|90448.2|90398.2|90446|90396|90448.2|90398.2|90445.5|90395.5|47
1637690180000|2021-11-23 17:56:20|90445.9|90395.9|90443.3|90393.3|90446.6|90396.6|90441.8|90391.8|39
1637690190000|2021-11-23 17:56:30|90442.9|90392.9|90442.6|90392.6|90444.5|90394.5|90440.6|90390.6|44
1637690200000|2021-11-23 17:56:40|90442.7|90392.7|90444.6|90394.6|90445.7|90395.7|90441.6|90391.6|42
1637690210000|2021-11-23 17:56:50|90443.8|90393.8|90445.3|90395.3|90445.7|90395.7|90440.9|90390.9|44
1637690220000|2021-11-23 17:57:00|90445.7|90395.7|90447.2|90397.2|90449.8|90399.8|90444.3|90394.3|52
1637690230000|2021-11-23 17:57:10|90447|90397|90452.7|90402.7|90453.6|90403.6|90446.7|90396.7|28
1637690240000|2021-11-23 17:57:20|90454.5|90404.5|90454.2|90404.2|90455.7|90405.7|90454|90404|53
1637690250000|2021-11-23 17:57:30|90455.6|90405.6|90447|90422|90456|90422.3|90444.7|90404.4|42
1637690260000|2021-11-23 17:57:40|90447.1|90422.1|90462.4|90412.4|90464.7|90423.9|90446.8|90409.8|42
1637690270000|2021-11-23 17:57:50|90461.4|90411.4|90468.3|90418.3|90468.3|90418.3|90461.4|90411.4|50
1637690280000|2021-11-23 17:58:00|90467.9|90417.9|90469.6|90419.6|90473.7|90423.7|90467.4|90417.4|52
1637690290000|2021-11-23 17:58:10|90469.3|90419.3|90475.2|90425.2|90475.2|90425.2|90468.8|90418.8|51
1637690300000|2021-11-23 17:58:20|90475.1|90425.1|90468.3|90418.3|90476.2|90426.2|90468.3|90418.3|60
1637690310000|2021-11-23 17:58:30|90469|90419|90473.7|90423.7|90475.2|90425.2|90469|90419|47
1637690320000|2021-11-23 17:58:40|90473.9|90423.9|90475.4|90425.4|90475.5|90425.5|90473.6|90423.6|45
1637690330000|2021-11-23 17:58:50|90474.8|90424.8|90472.9|90422.9|90476|90426|90472.6|90422.6|40
1637690340000|2021-11-23 17:59:00|90473.2|90423.2|90471.3|90421.3|90473.2|90423.2|90468.6|90418.6|59
1637690350000|2021-11-23 17:59:10|90471.5|90421.5|90466.7|90416.7|90473.5|90431|90453.2|90415.6|57
1637690360000|2021-11-23 17:59:20|90466.6|90416.6|90472.2|90422.2|90472.2|90422.2|90466.6|90416.6|49
1637690370000|2021-11-23 17:59:30|90472.9|90422.9|90474.7|90424.7|90477.6|90427.6|90472|90422|50
1637690380000|2021-11-23 17:59:40|90474.2|90424.2|90470.6|90420.6|90475.9|90433.6|90455.8|90418.9|50
1637690390000|2021-11-23 17:59:50|90471.5|90421.5|90475.4|90425.4|90481.5|90431.5|90471.5|90421.5|58
1637690400000|2021-11-23 18:00:00|90476.2|90426.2|90482.6|90432.6|90483.1|90444.2|90466.9|90426.2|57
1637690410000|2021-11-23 18:00:10|90482.7|90432.7|90485|90435|90486.2|90436.2|90480.4|90430.4|51
1637690420000|2021-11-23 18:00:20|90487.1|90437.1|90479.1|90429.1|90487.1|90446.1|90466.6|90428|60
1637690430000|2021-11-23 18:00:30|90478.9|90428.9|90487.7|90437.7|90488.4|90438.4|90478.9|90428.9|58
1637690440000|2021-11-23 18:00:40|90489.1|90439.1|90490.8|90440.8|90491.3|90441.3|90486.7|90436.7|47
1637690450000|2021-11-23 18:00:50|90490.3|90440.3|90510|90460|90521.6|90471.6|90490.3|90440.3|70
1637690460000|2021-11-23 18:01:00|90509.9|90459.9|90525.3|90475.3|90526.4|90476.4|90509.9|90459.9|58
1637690470000|2021-11-23 18:01:10|90527.9|90477.9|90528.6|90478.6|90529.5|90479.5|90525.5|90475.5|60
1637690480000|2021-11-23 18:01:20|90527.9|90477.9|90532.4|90482.4|90534.3|90484.3|90526.8|90476.8|41
1637690490000|2021-11-23 18:01:30|90533.8|90483.8|90533|90483|90536.4|90486.4|90533|90483|63
1637690500000|2021-11-23 18:01:40|90533.1|90483.1|90536.5|90486.5|90537.2|90487.2|90528.1|90478.1|61
1637690510000|2021-11-23 18:01:50|90537|90487|90535.9|90485.9|90537.9|90487.9|90531.4|90481.4|50
1637690520000|2021-11-23 18:02:00|90535.5|90485.5|90535.8|90485.8|90537|90487|90534.6|90484.6|50
1637690530000|2021-11-23 18:02:10|90535.7|90485.7|90517.6|90467.6|90536.1|90486.1|90512.7|90462.7|71
1637690540000|2021-11-23 18:02:20|90518.5|90468.5|90520.8|90470.8|90523.5|90473.5|90515.5|90465.5|69
1637690550000|2021-11-23 18:02:30|90520.7|90470.7|90524|90474|90525.3|90475.3|90520.4|90470.4|60
1637690560000|2021-11-23 18:02:40|90524.2|90474.2|90533.3|90483.3|90533.3|90483.3|90519.4|90469.4|60
1637690570000|2021-11-23 18:02:50|90532.7|90482.7|90528|90478|90535.7|90485.7|90527.9|90477.9|58
1637690580000|2021-11-23 18:03:00|90528.5|90478.5|90523.6|90473.6|90528.9|90478.9|90521.8|90471.8|59
1637690590000|2021-11-23 18:03:10|90523.7|90473.7|90526.9|90476.9|90528.5|90478.5|90523.1|90473.1|49
1637690600000|2021-11-23 18:03:20|90527.9|90477.9|90525.9|90475.9|90528.9|90478.9|90525.1|90475.1|55
1637690610000|2021-11-23 18:03:30|90525.8|90475.8|90527.9|90477.9|90527.9|90477.9|90523.8|90473.8|57
1637690620000|2021-11-23 18:03:40|90527.7|90477.7|90526.4|90476.4|90528|90478|90524.4|90474.4|40
1637690630000|2021-11-23 18:03:50|90524.6|90474.6|90523|90473|90525.1|90475.1|90520.6|90470.6|61
1637690640000|2021-11-23 18:04:00|90523.1|90473.1|90525.1|90475.1|90525.4|90475.4|90521.6|90471.6|54
1637690650000|2021-11-23 18:04:10|90524.4|90474.4|90520|90470|90526.7|90476.7|90519.8|90469.8|54
1637690660000|2021-11-23 18:04:20|90519.5|90469.5|90519.4|90469.4|90521.2|90471.2|90518.1|90468.1|58
1637690670000|2021-11-23 18:04:30|90519.6|90469.6|90519.7|90469.7|90520.3|90470.3|90518.3|90468.3|42
1637690680000|2021-11-23 18:04:40|90520|90470|90520.1|90470.1|90521.6|90485.9|90508.3|90469.5|29
1637690690000|2021-11-23 18:04:50|90520.5|90470.5|90523.7|90473.7|90527.2|90477.2|90520.5|90470.5|62
1637690700000|2021-11-23 18:05:00|90522.7|90472.7|90523.2|90473.2|90524.7|90474.7|90519.8|90469.8|55
1637690710000|2021-11-23 18:05:10|90523.6|90473.6|90527.2|90477.2|90528.3|90478.3|90521.8|90471.8|59
1637690720000|2021-11-23 18:05:20|90527.4|90477.4|90520.6|90470.6|90528.3|90478.3|90519.6|90469.6|53
1637690730000|2021-11-23 18:05:30|90520.2|90470.2|90518.8|90468.8|90521.9|90471.9|90515.6|90465.6|54
1637690740000|2021-11-23 18:05:40|90519.6|90469.6|90518.8|90468.8|90521.4|90471.4|90518.3|90468.3|51
1637690750000|2021-11-23 18:05:50|90518.7|90468.7|90519.4|90469.4|90519.9|90469.9|90514.9|90464.9|55
1637690760000|2021-11-23 18:06:00|90519.2|90469.2|90519.6|90469.6|90520.1|90470.1|90518.2|90468.2|42
1637690770000|2021-11-23 18:06:10|90519.9|90469.9|90515.2|90465.2|90520|90470|90513.5|90463.5|39
1637690780000|2021-11-23 18:06:20|90514.6|90464.6|90514|90464|90515.7|90465.7|90513.5|90463.5|34
1637690790000|2021-11-23 18:06:30|90514.2|90464.2|90522.3|90472.3|90523.5|90473.5|90513.8|90463.8|58
1637690800000|2021-11-23 18:06:40|90523.3|90473.3|90523.8|90473.8|90527|90477|90522.3|90472.3|47
1637690810000|2021-11-23 18:06:50|90523.7|90473.7|90531.4|90481.4|90531.4|90481.4|90522.8|90472.8|39
1637690820000|2021-11-23 18:07:00|90531.7|90481.7|90530.4|90480.4|90531.7|90481.7|90526|90476|51
1637690830000|2021-11-23 18:07:10|90530.7|90480.7|90528.5|90478.5|90535.9|90485.9|90527.2|90477.2|52
1637690840000|2021-11-23 18:07:20|90529.2|90479.2|90535|90485|90536|90486|90529|90479|62
1637690850000|2021-11-23 18:07:30|90533.9|90483.9|90534|90484|90535.4|90485.4|90533.2|90483.2|39
1637690860000|2021-11-23 18:07:40|90534.2|90484.2|90535.1|90485.1|90535.3|90485.3|90533.7|90483.7|40
1637690870000|2021-11-23 18:07:50|90534.6|90484.6|90534|90484|90536.5|90486.5|90533.2|90483.2|50
1637690880000|2021-11-23 18:08:00|90533.7|90483.7|90537.9|90487.9|90537.9|90487.9|90533.4|90483.4|40
1637690890000|2021-11-23 18:08:10|90538.1|90488.1|90537.5|90487.5|90539.3|90489.3|90529.7|90479.7|68
1637690900000|2021-11-23 18:08:20|90538|90488|90537.7|90487.7|90538.6|90488.6|90536.5|90486.5|45
1637690910000|2021-11-23 18:08:30|90537.5|90487.5|90530.6|90480.6|90537.9|90487.9|90528.8|90478.8|50
1637690920000|2021-11-23 18:08:40|90529.7|90479.7|90527.2|90477.2|90530.3|90480.3|90526.9|90476.9|50
1637690930000|2021-11-23 18:08:50|90527.1|90477.1|90536.3|90486.3|90536.3|90486.3|90527.1|90477.1|48
1637690940000|2021-11-23 18:09:00|90536.8|90486.8|90549.7|90499.7|90550.2|90500.2|90536.3|90486.3|63
1637690950000|2021-11-23 18:09:10|90551|90501|90556.4|90506.4|90558.6|90508.6|90550.4|90500.4|61
1637690960000|2021-11-23 18:09:20|90554.5|90504.5|90550.8|90500.8|90557.3|90507.3|90549.8|90499.8|51
1637690970000|2021-11-23 18:09:30|90551.3|90501.3|90552.3|90502.3|90554.9|90504.9|90549.9|90499.9|45
1637690980000|2021-11-23 18:09:40|90552.6|90502.6|90551.4|90501.4|90555.4|90505.4|90551.4|90501.4|48
1637690990000|2021-11-23 18:09:50|90551|90501|90551.5|90501.5|90552.7|90502.7|90550.2|90500.2|43
1637691000000|2021-11-23 18:10:00|90551.8|90501.8|90553.3|90503.3|90554.6|90504.6|90550.3|90500.3|36
1637691010000|2021-11-23 18:10:10|90553.5|90503.5|90559.9|90509.9|90562.8|90512.8|90552.9|90502.9|53
1637691020000|2021-11-23 18:10:20|90560.2|90510.2|90558|90508|90561.4|90511.4|90552.4|90502.4|55
1637691030000|2021-11-23 18:10:30|90558.2|90508.2|90548.8|90498.8|90564.2|90514.2|90548.4|90498.4|55
1637691040000|2021-11-23 18:10:40|90548.3|90498.3|90540.4|90490.4|90548.7|90498.7|90538.6|90488.6|56
1637691050000|2021-11-23 18:10:50|90540.5|90490.5|90533.9|90483.9|90543.3|90493.3|90532.8|90482.8|49
1637691060000|2021-11-23 18:11:00|90535.5|90485.5|90534|90484|90535.5|90485.5|90526.7|90476.7|69
1637691070000|2021-11-23 18:11:10|90534.2|90484.2|90538.4|90488.4|90540.6|90490.6|90533|90483|62
1637691080000|2021-11-23 18:11:20|90536.9|90486.9|90538.9|90488.9|90539.2|90489.2|90534.1|90484.1|48
1637691090000|2021-11-23 18:11:30|90538.4|90488.4|90539.9|90489.9|90541.2|90491.2|90537.3|90487.3|38
1637691100000|2021-11-23 18:11:40|90539.6|90489.6|90541.6|90491.6|90542|90492|90539.1|90489.1|42
1637691110000|2021-11-23 18:11:50|90541.9|90491.9|90540.3|90490.3|90542|90492|90539.9|90489.9|41
1637691120000|2021-11-23 18:12:00|90540.1|90490.1|90528.6|90478.6|90541.4|90491.4|90527.1|90477.1|62
1637691130000|2021-11-23 18:12:10|90528.4|90478.4|90531.7|90481.7|90532|90482|90527.7|90477.7|37
1637691140000|2021-11-23 18:12:20|90531.1|90481.1|90528.9|90478.9|90531.9|90481.9|90528.8|90478.8|57
1637691150000|2021-11-23 18:12:30|90529.2|90479.2|90528.9|90478.9|90530.5|90480.5|90528.5|90478.5|36
1637691160000|2021-11-23 18:12:40|90528.7|90478.7|90528.9|90478.9|90530|90480|90527.5|90477.5|23
1637691170000|2021-11-23 18:12:50|90529.1|90479.1|90525.6|90475.6|90531|90481|90525|90475|47
1637691180000|2021-11-23 18:13:00|90524.9|90474.9|90529.9|90479.9|90530.1|90480.1|90524.4|90474.4|47
1637691190000|2021-11-23 18:13:10|90529.6|90479.6|90529.6|90479.6|90530.8|90480.8|90528.5|90478.5|35
1637691200000|2021-11-23 18:13:20|90529.4|90479.4|90531|90481|90531.4|90481.4|90529.4|90479.4|27
1637691210000|2021-11-23 18:13:30|90530.9|90480.9|90529.7|90479.7|90533.5|90483.5|90529.6|90479.6|40
1637691220000|2021-11-23 18:13:40|90530|90480|90529.1|90479.1|90531|90481|90528.8|90478.8|40
1637691230000|2021-11-23 18:13:50|90528|90478|90530|90480|90530|90480|90525.8|90475.8|43
1637691240000|2021-11-23 18:14:00|90530.2|90480.2|90534.9|90484.9|90535.5|90485.5|90530|90480|47
1637691250000|2021-11-23 18:14:10|90534.8|90484.8|90533.4|90483.4|90535.8|90485.8|90532.4|90482.4|33
1637691260000|2021-11-23 18:14:20|90533.3|90483.3|90528|90478|90533.6|90483.6|90528|90478|44
1637691270000|2021-11-23 18:14:30|90527.8|90477.8|90526.2|90476.2|90528.6|90478.6|90525.5|90475.5|34
1637691280000|2021-11-23 18:14:40|90526.7|90476.7|90525.8|90475.8|90526.8|90476.8|90525.1|90475.1|33
1637691290000|2021-11-23 18:14:50|90525.7|90475.7|90530.7|90480.7|90530.9|90480.9|90525.6|90475.6|29
1637691300000|2021-11-23 18:15:00|90530.4|90480.4|90532.3|90482.3|90534|90484|90530|90480|34
1637691310000|2021-11-23 18:15:10|90532.4|90482.4|90537.4|90487.4|90538.1|90488.1|90532.2|90482.2|35
1637691320000|2021-11-23 18:15:20|90537.3|90487.3|90537.5|90487.5|90537.9|90487.9|90536.8|90486.8|29
1637691330000|2021-11-23 18:15:30|90537.6|90487.6|90537.5|90487.5|90538.2|90488.2|90533.2|90483.2|46
1637691340000|2021-11-23 18:15:40|90537.4|90487.4|90537.4|90487.4|90537.8|90487.8|90537.3|90487.3|30
1637691350000|2021-11-23 18:15:50|90535.9|90485.9|90533.5|90483.5|90535.9|90485.9|90532|90482|37
1637691360000|2021-11-23 18:16:00|90533.6|90483.6|90531.4|90481.4|90533.8|90483.8|90529.9|90479.9|37
1637691370000|2021-11-23 18:16:10|90531.3|90481.3|90534.1|90484.1|90534.3|90484.3|90530.8|90480.8|31
1637691380000|2021-11-23 18:16:20|90534.2|90484.2|90534.2|90484.2|90535.3|90485.3|90530.7|90480.7|45
1637691390000|2021-11-23 18:16:30|90534.3|90484.3|90537.5|90487.5|90537.9|90487.9|90534.3|90484.3|27
1637691400000|2021-11-23 18:16:40|90537.6|90487.6|90530.5|90480.5|90537.6|90487.6|90529.9|90479.9|50
1637691410000|2021-11-23 18:16:50|90530.3|90480.3|90532.8|90482.8|90532.8|90482.8|90530.3|90480.3|41
1637691420000|2021-11-23 18:17:00|90532.6|90482.6|90532.7|90482.7|90533.4|90483.4|90532.1|90482.1|35
1637691430000|2021-11-23 18:17:10|90532.2|90482.2|90537.2|90487.2|90538.6|90488.6|90531.9|90481.9|47
1637691440000|2021-11-23 18:17:20|90537.3|90487.3|90530.2|90480.2|90537.3|90487.3|90527|90477|43
1637691450000|2021-11-23 18:17:30|90530|90480|90530.5|90480.5|90531.2|90481.2|90529.8|90479.8|24
1637691460000|2021-11-23 18:17:40|90530.3|90480.3|90530.9|90480.9|90531|90481|90530.1|90480.1|23
1637691470000|2021-11-23 18:17:50|90530.7|90480.7|90531.4|90481.4|90533|90483|90530.3|90480.3|39
1637691480000|2021-11-23 18:18:00|90531|90481|90533|90483|90533|90483|90530.2|90480.2|47
1637691490000|2021-11-23 18:18:10|90532.9|90482.9|90534|90484|90534.9|90484.9|90532.7|90482.7|33
1637691500000|2021-11-23 18:18:20|90534.1|90484.1|90532.1|90482.1|90534.3|90484.3|90531.2|90481.2|32
1637691510000|2021-11-23 18:18:30|90532.2|90482.2|90530.5|90480.5|90533.2|90483.2|90529.7|90479.7|33
1637691520000|2021-11-23 18:18:40|90530.6|90480.6|90534.7|90484.7|90534.7|90484.7|90530.4|90480.4|41
1637691530000|2021-11-23 18:18:50|90534.1|90484.1|90534.6|90484.6|90534.6|90484.6|90532.4|90482.4|38
1637691540000|2021-11-23 18:19:00|90534.5|90484.5|90540.5|90490.5|90540.7|90490.7|90534.4|90484.4|41
1637691550000|2021-11-23 18:19:10|90540.6|90490.6|90540.1|90490.1|90540.9|90490.9|90539.9|90489.9|32
1637691560000|2021-11-23 18:19:20|90540.3|90490.3|90549.3|90499.3|90549.3|90499.3|90540|90490|48
1637691570000|2021-11-23 18:19:30|90549.4|90499.4|90547.7|90497.7|90549.8|90499.8|90547.7|90497.7|41
1637691580000|2021-11-23 18:19:40|90547.9|90497.9|90548.5|90498.5|90550.2|90500.2|90547.8|90497.8|33
1637691590000|2021-11-23 18:19:50|90548.4|90498.4|90548|90498|90549.7|90499.7|90548|90498|28
1637691600000|2021-11-23 18:20:00|90547.9|90497.9|90545.8|90495.8|90547.9|90497.9|90544.7|90494.7|36
1637691610000|2021-11-23 18:20:10|90544.6|90494.6|90543.6|90493.6|90544.6|90505.5|90529.3|90491.3|52
1637691620000|2021-11-23 18:20:20|90542.2|90492.2|90542|90492|90545.1|90495.1|90541.6|90491.6|47
1637691630000|2021-11-23 18:20:30|90541.8|90491.8|90535.2|90485.2|90542.5|90492.5|90533.8|90483.8|53
1637691640000|2021-11-23 18:20:40|90534.8|90484.8|90536.6|90486.6|90536.7|90486.7|90534.3|90484.3|53
1637691650000|2021-11-23 18:20:50|90536.8|90486.8|90533.7|90483.7|90538|90488|90533|90483|49
1637691660000|2021-11-23 18:21:00|90533.8|90483.8|90537.3|90487.3|90537.3|90487.3|90533.4|90483.4|42
1637691670000|2021-11-23 18:21:10|90537.2|90487.2|90534.7|90484.7|90537.2|90487.2|90534.2|90484.2|41
1637691680000|2021-11-23 18:21:20|90534.9|90484.9|90536.2|90486.2|90536.9|90486.9|90534.9|90484.9|28
1637691690000|2021-11-23 18:21:30|90536.3|90486.3|90536.4|90486.4|90536.7|90486.7|90535.3|90485.3|33
1637691700000|2021-11-23 18:21:40|90536.1|90486.1|90536.8|90486.8|90536.8|90486.8|90534.1|90484.1|41
1637691710000|2021-11-23 18:21:50|90536.6|90486.6|90536.8|90486.8|90536.9|90486.9|90536.2|90486.2|28
1637691720000|2021-11-23 18:22:00|90536.7|90486.7|90535.2|90485.2|90537.4|90487.4|90534.5|90484.5|37
1637691730000|2021-11-23 18:22:10|90535.3|90485.3|90536|90486|90537|90487|90535.3|90485.3|28
1637691740000|2021-11-23 18:22:20|90536.1|90486.1|90533.9|90483.9|90536.1|90486.1|90533.1|90483.1|39
1637691750000|2021-11-23 18:22:30|90533.8|90483.8|90532.9|90482.9|90534.2|90484.2|90532.9|90482.9|28
1637691760000|2021-11-23 18:22:40|90533.1|90483.1|90531|90481|90533.2|90483.2|90530.4|90480.4|23
1637691770000|2021-11-23 18:22:50|90531.5|90481.5|90531.1|90481.1|90531.5|90481.5|90529|90479|42
1637691780000|2021-11-23 18:23:00|90530.9|90480.9|90531.9|90481.9|90532.3|90482.3|90530.7|90480.7|29
1637691790000|2021-11-23 18:23:10|90532.2|90482.2|90533.1|90483.1|90536.2|90486.2|90531.9|90481.9|43
1637691800000|2021-11-23 18:23:20|90533|90483|90535.7|90485.7|90536.1|90486.1|90532.8|90482.8|46
1637691810000|2021-11-23 18:23:30|90535.9|90485.9|90536.7|90486.7|90537.5|90487.5|90535.9|90485.9|42
1637691820000|2021-11-23 18:23:40|90536.5|90486.5|90536.6|90486.6|90537.6|90487.6|90535.5|90485.5|37
1637691830000|2021-11-23 18:23:50|90535.6|90485.6|90547.7|90497.7|90549|90499|90535.5|90485.5|48
1637691840000|2021-11-23 18:24:00|90548|90498|90542|90492|90549.6|90499.6|90541.7|90491.7|60
1637691850000|2021-11-23 18:24:10|90541.6|90491.6|90537.5|90487.5|90542.5|90492.5|90536.8|90486.8|56
1637691860000|2021-11-23 18:24:20|90537.9|90487.9|90538.5|90488.5|90539|90489|90537|90487|36
1637691870000|2021-11-23 18:24:30|90538.7|90488.7|90537.8|90487.8|90539.1|90489.1|90537.3|90487.3|47
1637691880000|2021-11-23 18:24:40|90537.9|90487.9|90536.4|90486.4|90538.2|90488.2|90535.8|90485.8|52
1637691890000|2021-11-23 18:24:50|90536.3|90486.3|90538.2|90488.2|90540.5|90490.5|90535.7|90485.7|51
1637691900000|2021-11-23 18:25:00|90538.3|90488.3|90540.4|90490.4|90540.8|90490.8|90538.3|90488.3|56
1637691910000|2021-11-23 18:25:10|90540.2|90490.2|90537.1|90487.1|90540.4|90490.4|90535.7|90485.7|49
1637691920000|2021-11-23 18:25:20|90536.5|90486.5|90535.5|90485.5|90539|90489|90535.1|90485.1|43
1637691930000|2021-11-23 18:25:30|90534.9|90484.9|90530.2|90480.2|90536.3|90486.3|90529.5|90479.5|44
1637691940000|2021-11-23 18:25:40|90530.3|90480.3|90530.5|90480.5|90531.8|90481.8|90527.9|90477.9|34
1637691950000|2021-11-23 18:25:50|90530.6|90480.6|90537.3|90487.3|90537.3|90487.3|90527.1|90477.1|51
1637691960000|2021-11-23 18:26:00|90537.2|90487.2|90538.7|90488.7|90539|90489|90532.6|90482.6|41
1637691970000|2021-11-23 18:26:10|90539.7|90489.7|90536.7|90486.7|90539.9|90489.9|90536.2|90486.2|46
1637691980000|2021-11-23 18:26:20|90536.8|90486.8|90533|90483|90536.8|90486.8|90532.7|90482.7|40
1637691990000|2021-11-23 18:26:30|90533.1|90483.1|90534.8|90484.8|90535.5|90485.5|90531.5|90481.5|42
1637692000000|2021-11-23 18:26:40|90534.9|90484.9|90533|90483|90534.9|90484.9|90532.5|90482.5|28
1637692010000|2021-11-23 18:26:50|90533.1|90483.1|90532.3|90482.3|90533.2|90483.2|90531.8|90481.8|34
1637692020000|2021-11-23 18:27:00|90532.5|90482.5|90533.9|90483.9|90535.5|90485.5|90531.9|90481.9|51
1637692030000|2021-11-23 18:27:10|90533.8|90483.8|90539.5|90489.5|90543|90493|90533.3|90483.3|64
1637692040000|2021-11-23 18:27:20|90540.4|90490.4|90537.9|90487.9|90541.7|90491.7|90535.5|90485.5|44
1637692050000|2021-11-23 18:27:30|90538.1|90488.1|90526.2|90476.2|90538.1|90491.6|90516.6|90476.2|49
1637692060000|2021-11-23 18:27:40|90526|90476|90528.2|90478.2|90528.6|90478.6|90526|90476|42
1637692070000|2021-11-23 18:27:50|90528.4|90478.4|90534.2|90484.2|90536.2|90486.2|90526.6|90476.6|43
1637692080000|2021-11-23 18:28:00|90534.4|90484.4|90535.4|90485.4|90535.7|90485.7|90533.4|90483.4|47
1637692090000|2021-11-23 18:28:10|90535.1|90485.1|90533.5|90483.5|90535.3|90485.3|90531.7|90481.7|46
1637692100000|2021-11-23 18:28:20|90534.3|90484.3|90532.3|90482.3|90534.3|90484.3|90530.6|90480.6|47
1637692110000|2021-11-23 18:28:30|90532.7|90482.7|90537.3|90487.3|90537.4|90487.4|90532.2|90482.2|37
1637692120000|2021-11-23 18:28:40|90538.2|90488.2|90533.4|90483.4|90538.6|90488.6|90533.4|90483.4|49
1637692130000|2021-11-23 18:28:50|90533.1|90483.1|90536.2|90486.2|90536.3|90486.3|90532.6|90482.6|40
1637692140000|2021-11-23 18:29:00|90536.1|90486.1|90537.3|90487.3|90537.3|90487.3|90535.4|90485.4|39
1637692150000|2021-11-23 18:29:10|90537.1|90487.1|90537.1|90487.1|90537.9|90487.9|90536.1|90486.1|43
1637692160000|2021-11-23 18:29:20|90537|90487|90542.9|90492.9|90546.5|90496.5|90537|90487|52
1637692170000|2021-11-23 18:29:30|90541.7|90491.7|90540.1|90490.1|90542.8|90492.8|90539.2|90489.2|37
1637692180000|2021-11-23 18:29:40|90540.5|90490.5|90540.8|90490.8|90541.1|90491.1|90539.5|90489.5|37
1637692190000|2021-11-23 18:29:50|90540.7|90490.7|90541.6|90491.6|90541.6|90491.6|90540.2|90490.2|35
1637692200000|2021-11-23 18:30:00|90541.5|90491.5|90540.6|90490.6|90541.5|90491.5|90536.8|90486.8|39
1637692210000|2021-11-23 18:30:10|90539.9|90489.9|90537.3|90487.3|90540.3|90490.3|90537.3|90487.3|31
1637692220000|2021-11-23 18:30:20|90537.5|90487.5|90539.3|90489.3|90540.5|90490.5|90537.5|90487.5|32
1637692230000|2021-11-23 18:30:30|90539.6|90489.6|90538|90488|90540.9|90490.9|90537.2|90487.2|46
1637692240000|2021-11-23 18:30:40|90538.1|90488.1|90539.2|90489.2|90539.8|90489.8|90537.3|90487.3|35
1637692250000|2021-11-23 18:30:50|90539.1|90489.1|90540.5|90490.5|90540.8|90490.8|90537.5|90487.5|35
1637692260000|2021-11-23 18:31:00|90540.6|90490.6|90539.3|90489.3|90540.6|90490.6|90537.4|90487.4|37
1637692270000|2021-11-23 18:31:10|90538.7|90488.7|90535.3|90485.3|90539.7|90500.4|90521.9|90483.7|34
1637692280000|2021-11-23 18:31:20|90535.4|90485.4|90533.8|90483.8|90535.7|90485.7|90532.5|90482.5|43
1637692290000|2021-11-23 18:31:30|90533.6|90483.6|90537.6|90487.6|90539.2|90489.2|90533.6|90483.6|39
1637692300000|2021-11-23 18:31:40|90537.5|90487.5|90545.2|90495.2|90546.5|90496.5|90537.5|90487.5|49
1637692310000|2021-11-23 18:31:50|90545.8|90495.8|90545.5|90495.5|90546.1|90496.1|90544.5|90494.5|44
1637692320000|2021-11-23 18:32:00|90545.3|90495.3|90544.2|90494.2|90545.6|90495.6|90544.1|90494.1|40
1637692330000|2021-11-23 18:32:10|90544.5|90494.5|90548.9|90498.9|90548.9|90498.9|90544.3|90494.3|29
1637692340000|2021-11-23 18:32:20|90549.2|90499.2|90549|90499|90550.5|90500.5|90548.2|90498.2|43
1637692350000|2021-11-23 18:32:30|90548.8|90498.8|90549.1|90499.1|90549.9|90499.9|90546.4|90496.4|30
1637692360000|2021-11-23 18:32:40|90549|90499|90549.6|90499.6|90550.3|90500.3|90547.6|90497.6|48
1637692370000|2021-11-23 18:32:50|90549.3|90499.3|90547.4|90497.4|90549.4|90499.4|90546.8|90496.8|32
1637692380000|2021-11-23 18:33:00|90547.5|90497.5|90546.7|90496.7|90547.5|90497.5|90545.7|90495.7|33
1637692390000|2021-11-23 18:33:10|90546.6|90496.6|90550.4|90500.4|90550.8|90500.8|90545.2|90495.2|37
1637692400000|2021-11-23 18:33:20|90550.2|90500.2|90550.4|90500.4|90550.9|90500.9|90550|90500|34
1637692410000|2021-11-23 18:33:30|90550.2|90500.2|90548.6|90498.6|90550.2|90500.2|90548.2|90498.2|19
1637692420000|2021-11-23 18:33:40|90548.9|90498.9|90549.7|90499.7|90551|90501|90548.8|90498.8|28
1637692430000|2021-11-23 18:33:50|90549.6|90499.6|90549.7|90499.7|90550.2|90500.2|90549.6|90499.6|23
1637692440000|2021-11-23 18:34:00|90549.8|90499.8|90550.5|90500.5|90550.6|90500.6|90549.6|90499.6|29
1637692450000|2021-11-23 18:34:10|90550.6|90500.6|90550.9|90500.9|90552.3|90502.3|90550.6|90500.6|9
1637692460000|2021-11-23 18:34:20|90551.1|90501.1|90554|90504|90555.5|90505.5|90550.8|90500.8|30
1637692470000|2021-11-23 18:34:30|90554.1|90504.1|90558.5|90508.5|90560.5|90510.5|90554.1|90504.1|49
1637692480000|2021-11-23 18:34:40|90558.4|90508.4|90560|90510|90560.5|90510.5|90558.3|90508.3|26
1637692490000|2021-11-23 18:34:50|90560.2|90510.2|90560.8|90510.8|90561.8|90511.8|90560.2|90510.2|20
1637692500000|2021-11-23 18:35:00|90560.7|90510.7|90561.6|90511.6|90562.1|90512.1|90558.9|90508.9|32
1637692510000|2021-11-23 18:35:10|90561.7|90511.7|90553.7|90503.7|90562|90512|90553.1|90503.1|34
1637692520000|2021-11-23 18:35:20|90554.1|90504.1|90554.2|90504.2|90554.3|90504.3|90552.6|90502.6|21
1637692530000|2021-11-23 18:35:30|90554.1|90504.1|90550.8|90500.8|90555.2|90505.2|90550.4|90500.4|39
1637692540000|2021-11-23 18:35:40|90549.3|90499.3|90545.4|90495.4|90549.3|90510.2|90535|90494.8|29
1637692550000|2021-11-23 18:35:50|90545.5|90495.5|90548|90498|90548.2|90498.2|90545.4|90495.4|39
1637692560000|2021-11-23 18:36:00|90549.4|90499.4|90541.5|90491.5|90549.5|90499.5|90540.9|90490.9|46
1637692570000|2021-11-23 18:36:10|90541.9|90491.9|90539.1|90489.1|90544.9|90494.9|90539.1|90489.1|46
1637692580000|2021-11-23 18:36:20|90539.7|90489.7|90540.2|90490.2|90541.5|90491.5|90539.7|90489.7|42
1637692590000|2021-11-23 18:36:30|90540.3|90490.3|90549.4|90499.4|90550.4|90513.2|90537|90489.8|46
1637692600000|2021-11-23 18:36:40|90549.6|90499.6|90549.9|90499.9|90550.1|90500.1|90548.1|90498.1|41
1637692610000|2021-11-23 18:36:50|90549.8|90499.8|90549.3|90499.3|90550.1|90500.1|90548.7|90498.7|32
1637692620000|2021-11-23 18:37:00|90549.4|90499.4|90546.6|90496.6|90549.4|90499.4|90545.3|90495.3|37
1637692630000|2021-11-23 18:37:10|90546.7|90496.7|90542.9|90492.9|90546.7|90496.7|90542.6|90492.6|31
1637692640000|2021-11-23 18:37:20|90543|90493|90537.8|90487.8|90543|90493|90536.9|90486.9|40
1637692650000|2021-11-23 18:37:30|90537.7|90487.7|90541|90491|90541.5|90491.5|90537.7|90487.7|42
1637692660000|2021-11-23 18:37:40|90541.1|90491.1|90544.4|90494.4|90544.4|90494.4|90540.3|90490.3|34
1637692670000|2021-11-23 18:37:50|90544.2|90494.2|90545.7|90495.7|90545.8|90495.8|90544.2|90494.2|20
1637692680000|2021-11-23 18:38:00|90545.8|90495.8|90545.9|90495.9|90546|90496|90544.5|90494.5|26
1637692690000|2021-11-23 18:38:10|90546|90496|90550.2|90500.2|90550.2|90500.2|90545.4|90495.4|35
1637692700000|2021-11-23 18:38:20|90549.8|90499.8|90550.2|90500.2|90551.5|90501.5|90549.3|90499.3|44
1637692710000|2021-11-23 18:38:30|90550.1|90500.1|90549.3|90499.3|90550.6|90500.6|90548.9|90498.9|38
1637692720000|2021-11-23 18:38:40|90549.2|90499.2|90548.2|90498.2|90549.8|90499.8|90547.7|90497.7|34
1637692730000|2021-11-23 18:38:50|90548|90498|90547.2|90497.2|90548|90498|90546.3|90496.3|56
1637692740000|2021-11-23 18:39:00|90547.1|90497.1|90551.3|90501.3|90551.7|90501.7|90546.7|90496.7|47
1637692750000|2021-11-23 18:39:10|90551.1|90501.1|90552|90502|90552.3|90502.3|90550.9|90500.9|42
1637692760000|2021-11-23 18:39:20|90552.1|90502.1|90552.4|90502.4|90552.8|90502.8|90550.1|90500.1|50
1637692770000|2021-11-23 18:39:30|90552.5|90502.5|90551.9|90501.9|90553.3|90503.3|90551.2|90501.2|38
1637692780000|2021-11-23 18:39:40|90552.2|90502.2|90554.7|90504.7|90556.5|90506.5|90552.2|90502.2|45
1637692790000|2021-11-23 18:39:50|90554.9|90504.9|90555.7|90505.7|90556.1|90506.1|90554.9|90504.9|24
1637692800000|2021-11-23 18:40:00|90555.8|90505.8|90557.8|90507.8|90558.7|90508.7|90555.3|90505.3|33
1637692810000|2021-11-23 18:40:10|90557.5|90507.5|90553.8|90503.8|90558.8|90508.8|90553.5|90503.5|43
1637692820000|2021-11-23 18:40:20|90553.6|90503.6|90553.6|90503.6|90555.3|90505.3|90552.7|90502.7|40
1637692830000|2021-11-23 18:40:30|90553.7|90503.7|90553.5|90503.5|90554.1|90504.1|90553|90503|32
1637692840000|2021-11-23 18:40:40|90553.7|90503.7|90555.4|90505.4|90555.7|90505.7|90553.4|90503.4|33
1637692850000|2021-11-23 18:40:50|90555.6|90505.6|90555.7|90505.7|90555.9|90505.9|90553.9|90503.9|40
1637692860000|2021-11-23 18:41:00|90555.5|90505.5|90561|90511|90561.9|90511.9|90554.8|90504.8|51
1637692870000|2021-11-23 18:41:10|90560.9|90510.9|90562.6|90512.6|90563.3|90513.3|90560.1|90510.1|53
1637692880000|2021-11-23 18:41:20|90562.1|90512.1|90561.1|90511.1|90562.5|90512.5|90560.5|90510.5|44
1637692890000|2021-11-23 18:41:30|90561.2|90511.2|90560.9|90510.9|90562.1|90512.1|90560.7|90510.7|31
1637692900000|2021-11-23 18:41:40|90561.3|90511.3|90562|90512|90562.1|90512.1|90561.2|90511.2|27
1637692910000|2021-11-23 18:41:50|90562.1|90512.1|90546.6|90521.6|90562.7|90522.1|90543.7|90506.5|53
1637692920000|2021-11-23 18:42:00|90546.9|90521.9|90550.2|90525.2|90550.2|90525.2|90546.8|90521.8|41
1637692930000|2021-11-23 18:42:10|90550.4|90525.4|90547.6|90522.6|90550.9|90525.9|90546.4|90521.4|46
1637692940000|2021-11-23 18:42:20|90547.5|90522.5|90567.1|90517.1|90567.1|90525|90546.8|90514.3|52
1637692950000|2021-11-23 18:42:30|90566.8|90516.8|90563.1|90513.1|90567.8|90517.8|90561.7|90511.7|53
1637692960000|2021-11-23 18:42:40|90563.6|90513.6|90561.5|90511.5|90564.5|90514.5|90560.3|90510.3|39
1637692970000|2021-11-23 18:42:50|90561.7|90511.7|90560.8|90510.8|90562|90512|90559.5|90509.5|41
1637692980000|2021-11-23 18:43:00|90561|90511|90561.2|90511.2|90562.4|90512.4|90560.5|90510.5|42
1637692990000|2021-11-23 18:43:10|90561.3|90511.3|90561.9|90511.9|90562.4|90512.4|90561|90511|21
1637693000000|2021-11-23 18:43:20|90561.8|90511.8|90561.6|90511.6|90565.1|90515.1|90561.6|90511.6|39
1637693010000|2021-11-23 18:43:30|90561.7|90511.7|90561.4|90511.4|90562.3|90512.3|90558.3|90508.3|52
1637693020000|2021-11-23 18:43:40|90561.6|90511.6|90561.1|90511.1|90562.2|90512.2|90560.3|90510.3|42
1637693030000|2021-11-23 18:43:50|90561|90511|90558.8|90508.8|90561|90511|90557.6|90507.6|39
1637693040000|2021-11-23 18:44:00|90559|90509|90547.6|90522.6|90563.9|90526.1|90546.6|90509|44
1637693050000|2021-11-23 18:44:10|90547.3|90522.3|90559|90509|90560.1|90523.1|90547.3|90507.7|41
1637693060000|2021-11-23 18:44:20|90559.2|90509.2|90557.4|90507.4|90559.6|90509.6|90557.3|90507.3|34
1637693070000|2021-11-23 18:44:30|90557.6|90507.6|90556.7|90506.7|90557.9|90507.9|90556|90506|33
1637693080000|2021-11-23 18:44:40|90556.6|90506.6|90557.4|90507.4|90557.6|90507.6|90556.2|90506.2|36
1637693090000|2021-11-23 18:44:50|90557.5|90507.5|90556.9|90506.9|90557.5|90507.5|90556.6|90506.6|23
1637693100000|2021-11-23 18:45:00|90557.1|90507.1|90547.9|90522.9|90558|90522.9|90545.8|90506.8|53
1637693110000|2021-11-23 18:45:10|90547.8|90522.8|90544.7|90519.7|90547.9|90522.9|90544.3|90519.3|37
1637693120000|2021-11-23 18:45:20|90544.3|90519.3|90544.7|90519.7|90545.3|90520.3|90543.8|90518.8|28
1637693130000|2021-11-23 18:45:30|90544.8|90519.8|90545.2|90520.2|90545.9|90520.9|90544.2|90519.2|28
1637693140000|2021-11-23 18:45:40|90545.3|90520.3|90544.7|90519.7|90545.3|90520.3|90543.2|90518.2|29
1637693150000|2021-11-23 18:45:50|90545|90520|90545.4|90520.4|90545.4|90520.4|90544.7|90519.7|24
1637693160000|2021-11-23 18:46:00|90545.6|90520.6|90545.7|90520.7|90546.4|90521.4|90544.5|90519.5|31
1637693170000|2021-11-23 18:46:10|90545.6|90520.6|90542.5|90517.5|90546|90521|90542.5|90517.5|31
1637693180000|2021-11-23 18:46:20|90543|90518|90542.3|90517.3|90543.8|90518.8|90541.4|90516.4|29
1637693190000|2021-11-23 18:46:30|90542.4|90517.4|90542.6|90517.6|90555.4|90517.9|90539.1|90504.5|55
1637693200000|2021-11-23 18:46:40|90542.9|90517.9|90545.1|90520.1|90545.2|90520.2|90542.1|90517.1|24
1637693210000|2021-11-23 18:46:50|90545.3|90520.3|90546.9|90521.9|90547.6|90522.6|90544.7|90519.7|36
1637693220000|2021-11-23 18:47:00|90547.1|90522.1|90547.4|90522.4|90548.9|90523.9|90547.1|90522.1|38
1637693230000|2021-11-23 18:47:10|90547.3|90522.3|90543.6|90518.6|90547.3|90522.3|90543.6|90518.6|41
1637693240000|2021-11-23 18:47:20|90544.2|90519.2|90546.2|90521.2|90546.5|90521.5|90544|90519|37
1637693250000|2021-11-23 18:47:30|90546.3|90521.3|90546|90521|90546.3|90521.3|90544.5|90519.5|26
1637693260000|2021-11-23 18:47:40|90545.9|90520.9|90542.1|90517.1|90545.9|90520.9|90540.9|90515.9|38
1637693270000|2021-11-23 18:47:50|90541.6|90516.6|90543.8|90518.8|90544|90519|90541.2|90516.2|24
1637693280000|2021-11-23 18:48:00|90543.4|90518.4|90556.1|90506.1|90557.7|90518.4|90540.7|90503.3|46
1637693290000|2021-11-23 18:48:10|90556|90506|90553.6|90503.6|90557.2|90507.2|90553.5|90503.5|34
1637693300000|2021-11-23 18:48:20|90553.8|90503.8|90555.1|90505.1|90555.7|90505.7|90552.9|90502.9|24
1637693310000|2021-11-23 18:48:30|90555|90505|90555.1|90505.1|90555.8|90505.8|90553.4|90503.4|34
1637693320000|2021-11-23 18:48:40|90554.6|90504.6|90544.2|90519.2|90557.3|90519.6|90544|90504.6|22
1637693330000|2021-11-23 18:48:50|90544.6|90519.6|90554.5|90504.5|90556|90520.8|90540.1|90503.2|57
1637693340000|2021-11-23 18:49:00|90553.7|90503.7|90560.9|90510.9|90565.7|90515.7|90553.7|90503.7|53
1637693350000|2021-11-23 18:49:10|90561|90511|90563.8|90513.8|90565.7|90515.7|90560.2|90510.2|40
1637693360000|2021-11-23 18:49:20|90563.9|90513.9|90563.7|90513.7|90564.8|90514.8|90563.3|90513.3|29
1637693370000|2021-11-23 18:49:30|90563.5|90513.5|90567.7|90517.7|90567.7|90517.7|90563.5|90513.5|42
1637693380000|2021-11-23 18:49:40|90567.6|90517.6|90566.7|90516.7|90567.9|90517.9|90565.5|90515.5|41
1637693390000|2021-11-23 18:49:50|90566.1|90516.1|90566.2|90516.2|90567.2|90517.2|90565.7|90515.7|35
1637693400000|2021-11-23 18:50:00|90566|90516|90565|90515|90566.4|90516.4|90565|90515|33
1637693410000|2021-11-23 18:50:10|90564.9|90514.9|90563.5|90513.5|90565.6|90515.6|90562.3|90512.3|31
1637693420000|2021-11-23 18:50:20|90563.6|90513.6|90565.9|90515.9|90567.6|90517.6|90563.4|90513.4|36
1637693430000|2021-11-23 18:50:30|90566.3|90516.3|90566.8|90516.8|90567.3|90517.3|90565.2|90515.2|33
1637693440000|2021-11-23 18:50:40|90566.7|90516.7|90567.6|90517.6|90567.9|90517.9|90566.3|90516.3|29
1637693450000|2021-11-23 18:50:50|90567.5|90517.5|90558.1|90508.1|90567.6|90517.6|90557.9|90507.9|47
1637693460000|2021-11-23 18:51:00|90557.5|90507.5|90554.5|90504.5|90558.5|90508.5|90553.5|90503.5|48
1637693470000|2021-11-23 18:51:10|90554.4|90504.4|90552.8|90502.8|90556.6|90506.6|90552.8|90502.8|44
1637693480000|2021-11-23 18:51:20|90552.7|90502.7|90551.4|90501.4|90553.6|90503.6|90550.8|90500.8|45
1637693490000|2021-11-23 18:51:30|90551.6|90501.6|90551.4|90501.4|90552.5|90502.5|90551.1|90501.1|27
1637693500000|2021-11-23 18:51:40|90551.2|90501.2|90550.7|90500.7|90551.7|90501.7|90550.3|90500.3|29
1637693510000|2021-11-23 18:51:50|90550.6|90500.6|90549.1|90499.1|90550.6|90500.6|90548.3|90498.3|29
1637693520000|2021-11-23 18:52:00|90549.3|90499.3|90548.3|90498.3|90550.4|90500.4|90548.2|90498.2|34
1637693530000|2021-11-23 18:52:10|90548.9|90498.9|90549|90499|90550.7|90500.7|90548.2|90498.2|46
1637693540000|2021-11-23 18:52:20|90548.9|90498.9|90546.3|90496.3|90549|90499|90546|90496|32
1637693550000|2021-11-23 18:52:30|90546.6|90496.6|90546.8|90496.8|90547.9|90497.9|90546.3|90496.3|23
1637693560000|2021-11-23 18:52:40|90546.4|90496.4|90544.5|90494.5|90546.8|90496.8|90544.5|90494.5|26
1637693570000|2021-11-23 18:52:50|90544.6|90494.6|90544.7|90494.7|90545.8|90495.8|90543.5|90493.5|27
1637693580000|2021-11-23 18:53:00|90544.8|90494.8|90544.9|90494.9|90545.7|90495.7|90544.6|90494.6|25
1637693590000|2021-11-23 18:53:10|90545.1|90495.1|90547.2|90497.2|90547.4|90497.4|90543.8|90493.8|36
1637693600000|2021-11-23 18:53:20|90547.3|90497.3|90546.1|90496.1|90548.1|90498.1|90545.6|90495.6|27
1637693610000|2021-11-23 18:53:30|90546.4|90496.4|90545.6|90495.6|90546.7|90496.7|90544.9|90494.9|24
1637693620000|2021-11-23 18:53:40|90545.7|90495.7|90546.3|90496.3|90546.3|90496.3|90545.3|90495.3|24
1637693630000|2021-11-23 18:53:50|90546.2|90496.2|90533.2|90508.2|90547.4|90508.6|90533.2|90495.4|31
1637693640000|2021-11-23 18:54:00|90533.1|90508.1|90532.9|90507.9|90534.4|90509.4|90532.3|90507.3|34
1637693650000|2021-11-23 18:54:10|90532.2|90507.2|90533.7|90508.7|90533.7|90508.7|90531.7|90506.7|40
1637693660000|2021-11-23 18:54:20|90533.3|90508.3|90533.5|90508.5|90533.7|90508.7|90532.9|90507.9|25
1637693670000|2021-11-23 18:54:30|90533.6|90508.6|90533.9|90508.9|90534.1|90509.1|90533.2|90508.2|19
1637693680000|2021-11-23 18:54:40|90533.8|90508.8|90531.2|90506.2|90534.7|90509.7|90531.2|90506.2|30
1637693690000|2021-11-23 18:54:50|90531.3|90506.3|90537.8|90487.8|90541.8|90506.6|90530.1|90487.3|51
1637693700000|2021-11-23 18:55:00|90538|90488|90527.7|90502.7|90539.1|90503.8|90525.3|90488|49
1637693710000|2021-11-23 18:55:10|90528.5|90503.5|90531|90506|90531|90506|90527.6|90502.6|38
1637693720000|2021-11-23 18:55:20|90530.7|90505.7|90529.6|90504.6|90532.7|90507.7|90529.4|90504.4|31
1637693730000|2021-11-23 18:55:30|90529.5|90504.5|90529.7|90504.7|90530.1|90505.1|90529.1|90504.1|29
1637693740000|2021-11-23 18:55:40|90529.8|90504.8|90529.7|90504.7|90530|90505|90529.3|90504.3|16
1637693750000|2021-11-23 18:55:50|90529.4|90504.4|90532.8|90507.8|90533.3|90508.3|90529.3|90504.3|21
1637693760000|2021-11-23 18:56:00|90532.9|90507.9|90534|90509|90534.1|90509.1|90529.6|90504.6|42
1637693770000|2021-11-23 18:56:10|90546.5|90496.5|90546.4|90496.4|90548.2|90498.2|90546.3|90496.3|46
1637693780000|2021-11-23 18:56:20|90546.3|90496.3|90543|90493|90546.8|90496.8|90537.6|90487.6|54
1637693790000|2021-11-23 18:56:30|90542.9|90492.9|90546.3|90496.3|90546.6|90496.6|90542.7|90492.7|43
1637693800000|2021-11-23 18:56:40|90546.1|90496.1|90545.1|90495.1|90547.1|90497.1|90544.1|90494.1|32
1637693810000|2021-11-23 18:56:50|90545.4|90495.4|90542.3|90492.3|90545.4|90495.4|90542|90492|30
1637693820000|2021-11-23 18:57:00|90542.6|90492.6|90541.3|90491.3|90542.6|90492.6|90541.3|90491.3|33
1637693830000|2021-11-23 18:57:10|90541.4|90491.4|90541.6|90491.6|90542.1|90492.1|90540.9|90490.9|24
1637693840000|2021-11-23 18:57:20|90541.5|90491.5|90540.6|90490.6|90542.1|90492.1|90540.4|90490.4|26
1637693850000|2021-11-23 18:57:30|90540.8|90490.8|90547.4|90497.4|90547.4|90497.4|90540.8|90490.8|45
1637693860000|2021-11-23 18:57:40|90546.1|90496.1|90547.1|90497.1|90547.1|90497.1|90543|90493|59
1637693870000|2021-11-23 18:57:50|90546.7|90496.7|90544.5|90494.5|90546.8|90496.8|90544.3|90494.3|36
1637693880000|2021-11-23 18:58:00|90545|90495|90545.2|90495.2|90545.6|90495.6|90544.8|90494.8|25
1637693890000|2021-11-23 18:58:10|90545.1|90495.1|90547.8|90497.8|90547.8|90497.8|90545.1|90495.1|53
1637693900000|2021-11-23 18:58:20|90547.9|90497.9|90540.5|90490.5|90547.9|90506.5|90528.3|90490.5|40
1637693910000|2021-11-23 18:58:30|90541.1|90491.1|90528.6|90503.6|90541.1|90505|90527.7|90490.2|30
1637693920000|2021-11-23 18:58:40|90528.9|90503.9|90540.1|90515.1|90541|90516|90528.6|90503.6|37
1637693930000|2021-11-23 18:58:50|90540.7|90515.7|90547.2|90497.2|90548.5|90515.7|90536.5|90496.8|48
1637693940000|2021-11-23 18:59:00|90547.1|90497.1|90548.2|90498.2|90550.6|90500.6|90545|90495|55
1637693950000|2021-11-23 18:59:10|90548.4|90498.4|90531.2|90506.2|90548.6|90507.2|90529.4|90493.8|55
1637693960000|2021-11-23 18:59:20|90531.7|90506.7|90531.8|90506.8|90532.2|90507.2|90530.3|90505.3|34
1637693970000|2021-11-23 18:59:30|90531.7|90506.7|90531.3|90506.3|90531.7|90506.7|90530.6|90505.6|41
1637693980000|2021-11-23 18:59:40|90531.2|90506.2|90531.4|90506.4|90532|90507|90529.7|90504.7|36
1637693990000|2021-11-23 18:59:50|90531.7|90506.7|90524.6|90499.6|90532|90507|90524.2|90499.2|41
1637694000000|2021-11-23 19:00:00|90524|90499|90528.1|90503.1|90528.5|90503.5|90523.5|90498.5|47
1637694010000|2021-11-23 19:00:10|90528|90503|90531.7|90506.7|90544|90507.8|90528|90488.9|35
1637694020000|2021-11-23 19:00:20|90532|90507|90530.9|90505.9|90532.3|90507.3|90530.2|90505.2|38
1637694030000|2021-11-23 19:00:30|90530.5|90505.5|90532.3|90507.3|90532.3|90507.3|90530.4|90505.4|28
1637694040000|2021-11-23 19:00:40|90532.1|90507.1|90531.3|90506.3|90532.4|90507.4|90530.1|90505.1|35
1637694050000|2021-11-23 19:00:50|90531.6|90506.6|90545.8|90495.8|90545.8|90508.8|90530.5|90494.2|59
1637694060000|2021-11-23 19:01:00|90544.7|90494.7|90542.3|90492.3|90545.1|90495.1|90542.3|90492.3|64
1637694070000|2021-11-23 19:01:10|90542.9|90492.9|90543.7|90493.7|90544.1|90494.1|90542.5|90492.5|44
1637694080000|2021-11-23 19:01:20|90543.6|90493.6|90543.5|90493.5|90544.2|90494.2|90541.5|90491.5|43
1637694090000|2021-11-23 19:01:30|90543.8|90493.8|90530.7|90505.7|90543.8|90506.5|90529.7|90492.3|30
1637694100000|2021-11-23 19:01:40|90530.2|90505.2|90532|90507|90533.8|90508.8|90530.2|90505.2|57
1637694110000|2021-11-23 19:01:50|90532.3|90507.3|90542.6|90492.6|90543.4|90507.9|90530.2|90491.8|65
1637694120000|2021-11-23 19:02:00|90542.5|90492.5|90528.7|90503.7|90542.8|90505.6|90528.6|90492.5|48
1637694130000|2021-11-23 19:02:10|90528.5|90503.5|90524.1|90499.1|90530|90505|90521.9|90496.9|65
1637694140000|2021-11-23 19:02:20|90524|90499|90524.3|90499.3|90524.9|90499.9|90523.7|90498.7|45
1637694150000|2021-11-23 19:02:30|90525|90500|90525.9|90500.9|90526.6|90501.6|90524.5|90499.5|36
1637694160000|2021-11-23 19:02:40|90526.2|90501.2|90526.5|90501.5|90526.8|90501.8|90525.9|90500.9|28
1637694170000|2021-11-23 19:02:50|90525.7|90500.7|90537|90487|90537.8|90501.5|90525.5|90487|36
1637694180000|2021-11-23 19:03:00|90537.1|90487.1|90536.9|90486.9|90539|90489|90536.7|90486.7|37
1637694190000|2021-11-23 19:03:10|90537.2|90487.2|90536.9|90486.9|90537.3|90487.3|90535.6|90485.6|33
1637694200000|2021-11-23 19:03:20|90536.7|90486.7|90536.2|90486.2|90537|90487|90536.2|90486.2|21
1637694210000|2021-11-23 19:03:30|90536.3|90486.3|90535.1|90485.1|90536.8|90486.8|90535.1|90485.1|27
1637694220000|2021-11-23 19:03:40|90535.3|90485.3|90524.6|90499.6|90535.7|90501.2|90523.6|90485.3|40
1637694230000|2021-11-23 19:03:50|90525.1|90500.1|90538.2|90488.2|90538.5|90500.6|90524.6|90487.9|31
1637694240000|2021-11-23 19:04:00|90538.1|90488.1|90538.3|90488.3|90539.9|90489.9|90537.7|90487.7|33
1637694250000|2021-11-23 19:04:10|90538.1|90488.1|90537.6|90487.6|90538.7|90488.7|90537.5|90487.5|20
1637694260000|2021-11-23 19:04:20|90537.7|90487.7|90523.9|90498.9|90538.4|90501.2|90523.5|90486.2|34
1637694270000|2021-11-23 19:04:30|90523.5|90498.5|90526|90501|90526|90501|90523.2|90498.2|36
1637694280000|2021-11-23 19:04:40|90525.7|90500.7|90524.4|90499.4|90526.7|90501.7|90524.2|90499.2|26
1637694290000|2021-11-23 19:04:50|90524.3|90499.3|90524.1|90499.1|90525.1|90500.1|90523.6|90498.6|29
1637694300000|2021-11-23 19:05:00|90523.8|90498.8|90524.2|90499.2|90524.6|90499.6|90523.6|90498.6|33
1637694310000|2021-11-23 19:05:10|90524|90499|90524.8|90499.8|90526.2|90501.2|90524|90499|20
1637694320000|2021-11-23 19:05:20|90525|90500|90542.3|90492.3|90543.2|90504.2|90524.7|90490.9|44
1637694330000|2021-11-23 19:05:30|90542.4|90492.4|90541.1|90491.1|90543|90493|90540.9|90490.9|22
1637694340000|2021-11-23 19:05:40|90541|90491|90539.7|90489.7|90541.8|90491.8|90539.5|90489.5|26
1637694350000|2021-11-23 19:05:50|90539.5|90489.5|90536.3|90486.3|90539.5|90489.5|90535.7|90485.7|42
1637694360000|2021-11-23 19:06:00|90536.1|90486.1|90539.2|90489.2|90539.3|90489.3|90535.8|90485.8|26
1637694370000|2021-11-23 19:06:10|90538.7|90488.7|90536.5|90486.5|90538.7|90488.7|90536.5|90486.5|21
1637694380000|2021-11-23 19:06:20|90536.2|90486.2|90536.3|90486.3|90537.8|90487.8|90536.2|90486.2|23
1637694390000|2021-11-23 19:06:30|90536.1|90486.1|90524.8|90499.8|90537.4|90500.3|90523.8|90486.1|47
1637694400000|2021-11-23 19:06:40|90524.4|90499.4|90525.3|90500.3|90525.3|90500.3|90523.5|90498.5|21
1637694410000|2021-11-23 19:06:50|90525|90500|90525|90500|90525.5|90500.5|90523.9|90498.9|31
1637694420000|2021-11-23 19:07:00|90524.9|90499.9|90524.9|90499.9|90526.5|90501.5|90523.6|90498.6|32
1637694430000|2021-11-23 19:07:10|90525.7|90500.7|90525.2|90500.2|90525.7|90500.7|90523.8|90498.8|28
1637694440000|2021-11-23 19:07:20|90523.8|90498.8|90524.4|90499.4|90527.1|90502.1|90523.8|90498.8|39
1637694450000|2021-11-23 19:07:30|90524.6|90499.6|90524.5|90499.5|90525.5|90500.5|90523.5|90498.5|23
1637694460000|2021-11-23 19:07:40|90524.1|90499.1|90524.3|90499.3|90525.2|90500.2|90523.7|90498.7|19
1637694470000|2021-11-23 19:07:50|90524.1|90499.1|90524|90499|90524.4|90499.4|90523.6|90498.6|25
1637694480000|2021-11-23 19:08:00|90524.6|90499.6|90525.2|90500.2|90525.5|90500.5|90523.4|90498.4|26
1637694490000|2021-11-23 19:08:10|90525.1|90500.1|90526.4|90501.4|90526.5|90501.5|90524.3|90499.3|22
1637694500000|2021-11-23 19:08:20|90526|90501|90526.1|90501.1|90527.4|90502.4|90525.2|90500.2|30
1637694510000|2021-11-23 19:08:30|90526.2|90501.2|90525.9|90500.9|90526.7|90501.7|90525.1|90500.1|35
1637694520000|2021-11-23 19:08:40|90525.8|90500.8|90526.3|90501.3|90526.5|90501.5|90525.1|90500.1|26
1637694530000|2021-11-23 19:08:50|90525.8|90500.8|90523.7|90498.7|90526.8|90501.8|90523|90498|30
1637694540000|2021-11-23 19:09:00|90523.3|90498.3|90523.6|90498.6|90524.8|90499.8|90523.1|90498.1|22
1637694550000|2021-11-23 19:09:10|90523.9|90498.9|90523.6|90498.6|90524.7|90499.7|90523.6|90498.6|30
1637694560000|2021-11-23 19:09:20|90523.5|90498.5|90523.6|90498.6|90523.8|90498.8|90522.7|90497.7|23
1637694570000|2021-11-23 19:09:30|90523.4|90498.4|90523.7|90498.7|90524|90499|90523.3|90498.3|20
1637694580000|2021-11-23 19:09:40|90523.8|90498.8|90525|90500|90525.6|90500.6|90523.5|90498.5|26
1637694590000|2021-11-23 19:09:50|90524.9|90499.9|90523.3|90498.3|90527.4|90502.4|90523.1|90498.1|49
1637694600000|2021-11-23 19:10:00|90524.6|90499.6|90527.9|90502.9|90528.4|90503.4|90523.1|90498.1|41
1637694610000|2021-11-23 19:10:10|90527.8|90502.8|90527.6|90502.6|90528.4|90503.4|90526|90501|30
1637694620000|2021-11-23 19:10:20|90527.9|90502.9|90525.5|90500.5|90528.2|90503.2|90525.2|90500.2|26
1637694630000|2021-11-23 19:10:30|90525.4|90500.4|90525.9|90500.9|90526.4|90501.4|90525.4|90500.4|21
1637694640000|2021-11-23 19:10:40|90525.3|90500.3|90525.9|90500.9|90526.6|90501.6|90525|90500|17
1637694650000|2021-11-23 19:10:50|90527.1|90502.1|90525.7|90500.7|90527.1|90502.1|90524.3|90499.3|32
1637694660000|2021-11-23 19:11:00|90525.4|90500.4|90539.9|90489.9|90540.4|90502.6|90525|90489.5|29
1637694670000|2021-11-23 19:11:10|90540|90490|90540.3|90490.3|90540.5|90490.5|90539.8|90489.8|24
1637694680000|2021-11-23 19:11:20|90540.2|90490.2|90539.3|90489.3|90540.5|90490.5|90538.4|90488.4|24
1637694690000|2021-11-23 19:11:30|90539.2|90489.2|90525.9|90500.9|90539.2|90502|90524|90489.2|27
1637694700000|2021-11-23 19:11:40|90525.8|90500.8|90525.3|90500.3|90526.4|90501.4|90525.2|90500.2|27
1637694710000|2021-11-23 19:11:50|90525.2|90500.2|90526.2|90501.2|90526.3|90501.3|90525.2|90500.2|22
1637694720000|2021-11-23 19:12:00|90526.1|90501.1|90540.2|90490.2|90540.9|90502.5|90523.4|90489.9|37
1637694730000|2021-11-23 19:12:10|90540.1|90490.1|90540.3|90490.3|90540.8|90490.8|90540|90490|23
1637694740000|2021-11-23 19:12:20|90540.6|90490.6|90540.2|90490.2|90540.6|90490.6|90539.9|90489.9|16
1637694750000|2021-11-23 19:12:30|90540.4|90490.4|90525.9|90500.9|90540.4|90502.6|90525.5|90489.6|31
1637694760000|2021-11-23 19:12:40|90526.9|90501.9|90525.6|90500.6|90527.2|90502.2|90525.5|90500.5|25
1637694770000|2021-11-23 19:12:50|90525.8|90500.8|90526.7|90501.7|90527.4|90502.4|90524.8|90499.8|31
1637694780000|2021-11-23 19:13:00|90526.8|90501.8|90525.7|90500.7|90526.8|90501.8|90525.4|90500.4|24
1637694790000|2021-11-23 19:13:10|90525.6|90500.6|90526|90501|90526.2|90501.2|90525.4|90500.4|20
1637694800000|2021-11-23 19:13:20|90526.1|90501.1|90527.7|90502.7|90527.7|90502.7|90525.8|90500.8|19
1637694810000|2021-11-23 19:13:30|90528.3|90503.3|90540.7|90490.7|90542.6|90503.3|90527.1|90490.2|33
1637694820000|2021-11-23 19:13:40|90540.5|90490.5|90539.9|90489.9|90540.7|90490.7|90539.2|90489.2|34
1637694830000|2021-11-23 19:13:50|90540|90490|90539.2|90489.2|90540|90490|90538.9|90488.9|29
1637694840000|2021-11-23 19:14:00|90539|90489|90540.2|90490.2|90540.2|90490.2|90539|90489|22
1637694850000|2021-11-23 19:14:10|90540.4|90490.4|90541.2|90491.2|90541.3|90491.3|90540.4|90490.4|23
1637694860000|2021-11-23 19:14:20|90541.4|90491.4|90534.3|90509.3|90547.1|90509.5|90528.1|90491.3|49
1637694870000|2021-11-23 19:14:30|90534.4|90509.4|90548.4|90498.4|90548.8|90511.1|90533.5|90497.8|31
1637694880000|2021-11-23 19:14:40|90548.5|90498.5|90548.4|90498.4|90549.5|90499.5|90548|90498|29
1637694890000|2021-11-23 19:14:50|90547.7|90497.7|90548.1|90498.1|90549|90499|90546.6|90496.6|28
1637694900000|2021-11-23 19:15:00|90548|90498|90547|90497|90548.3|90498.3|90547|90497|28
1637694910000|2021-11-23 19:15:10|90547.2|90497.2|90547.6|90497.6|90548|90498|90546|90496|27
1637694920000|2021-11-23 19:15:20|90547.7|90497.7|90547.7|90497.7|90550|90500|90546.7|90496.7|33
1637694930000|2021-11-23 19:15:30|90547|90497|90547.6|90497.6|90548.2|90498.2|90547|90497|22
1637694940000|2021-11-23 19:15:40|90547.5|90497.5|90544.4|90494.4|90548.1|90498.1|90544.4|90494.4|27
1637694950000|2021-11-23 19:15:50|90544.5|90494.5|90532.2|90507.2|90544.9|90507.8|90530.3|90494.5|41
1637694960000|2021-11-23 19:16:00|90531.8|90506.8|90533.8|90508.8|90534.3|90509.3|90531.6|90506.6|28
1637694970000|2021-11-23 19:16:10|90533.7|90508.7|90532.8|90507.8|90533.9|90508.9|90530.8|90505.8|38
1637694980000|2021-11-23 19:16:20|90532.7|90507.7|90530.8|90505.8|90532.9|90507.9|90530.7|90505.7|32
1637694990000|2021-11-23 19:16:30|90530.4|90505.4|90531.2|90506.2|90532.3|90507.3|90530.3|90505.3|24
1637695000000|2021-11-23 19:16:40|90530.8|90505.8|90530.1|90505.1|90532.9|90507.9|90530.1|90505.1|31
1637695010000|2021-11-23 19:16:50|90529.9|90504.9|90546.1|90496.1|90547.1|90509.8|90529.7|90495.8|32
1637695020000|2021-11-23 19:17:00|90546.4|90496.4|90549.4|90499.4|90550.7|90512.1|90535.9|90496.3|37
1637695030000|2021-11-23 19:17:10|90549.5|90499.5|90548.1|90498.1|90549.5|90499.5|90547.8|90497.8|25
1637695040000|2021-11-23 19:17:20|90548.6|90498.6|90548.2|90498.2|90548.7|90498.7|90548.2|90498.2|25
1637695050000|2021-11-23 19:17:30|90548.3|90498.3|90536.7|90511.7|90548.7|90512.5|90536.2|90498.2|31
1637695060000|2021-11-23 19:17:40|90537|90512|90539.5|90514.5|90539.9|90514.9|90536.1|90511.1|33
1637695070000|2021-11-23 19:17:50|90539.2|90514.2|90551.8|90501.8|90552.1|90515.1|90539|90501.8|21
1637695080000|2021-11-23 19:18:00|90551.6|90501.6|90551.9|90501.9|90552.7|90502.7|90551.2|90501.2|39
1637695090000|2021-11-23 19:18:10|90551.8|90501.8|90550.9|90500.9|90552.1|90502.1|90550.8|90500.8|21
1637695100000|2021-11-23 19:18:20|90551|90501|90539.2|90514.2|90552.1|90514.2|90538.9|90500.7|21
1637695110000|2021-11-23 19:18:30|90538.9|90513.9|90541.5|90516.5|90541.5|90516.5|90538.6|90513.6|39
1637695120000|2021-11-23 19:18:40|90541.4|90516.4|90554|90504|90554.3|90516.9|90541|90504|21
1637695130000|2021-11-23 19:18:50|90553.6|90503.6|90554.3|90504.3|90554.5|90504.5|90553.4|90503.4|17
1637695140000|2021-11-23 19:19:00|90554.2|90504.2|90552.9|90502.9|90554.8|90504.8|90552.9|90502.9|17
1637695150000|2021-11-23 19:19:10|90552|90502|90546.9|90496.9|90552|90513.8|90536.1|90495|41
1637695160000|2021-11-23 19:19:20|90546.7|90496.7|90540.1|90490.1|90547|90497|90539.6|90489.6|51
1637695170000|2021-11-23 19:19:30|90540|90490|90541.2|90491.2|90541.5|90491.5|90539.9|90489.9|36
1637695180000|2021-11-23 19:19:40|90541.9|90491.9|90541.7|90491.7|90542.3|90492.3|90541.1|90491.1|37
1637695190000|2021-11-23 19:19:50|90541.6|90491.6|90542.1|90492.1|90542.6|90492.6|90541.4|90491.4|28
1637695200000|2021-11-23 19:20:00|90542.5|90492.5|90542.5|90492.5|90542.9|90492.9|90541.8|90491.8|25
1637695210000|2021-11-23 19:20:10|90542.4|90492.4|90527.6|90502.6|90542.4|90505.6|90527|90492.1|33
1637695220000|2021-11-23 19:20:20|90527.7|90502.7|90530.9|90505.9|90532|90507|90527.7|90502.7|25
1637695230000|2021-11-23 19:20:30|90531.3|90506.3|90530.9|90505.9|90531.6|90506.6|90529.7|90504.7|29
1637695240000|2021-11-23 19:20:40|90531.6|90506.6|90543.8|90493.8|90544.6|90507.2|90531.2|90493.2|20
1637695250000|2021-11-23 19:20:50|90544|90494|90545.1|90495.1|90545.1|90495.1|90544|90494|20
1637695260000|2021-11-23 19:21:00|90545.5|90495.5|90546.2|90496.2|90547.9|90497.9|90545.3|90495.3|21
1637695270000|2021-11-23 19:21:10|90546|90496|90546.7|90496.7|90547.3|90497.3|90545.9|90495.9|34
1637695280000|2021-11-23 19:21:20|90546.8|90496.8|90544.5|90494.5|90549|90499|90544.5|90494.5|38
1637695290000|2021-11-23 19:21:30|90544.6|90494.6|90546.1|90496.1|90546.7|90496.7|90543.3|90493.3|40
1637695300000|2021-11-23 19:21:40|90545.9|90495.9|90551|90501|90551.8|90514|90535.9|90495.6|42
1637695310000|2021-11-23 19:21:50|90551.8|90501.8|90541.2|90516.2|90552.4|90516.5|90539.2|90501.4|28
1637695320000|2021-11-23 19:22:00|90539.6|90514.6|90539.3|90514.3|90539.8|90514.8|90538|90513|21
1637695330000|2021-11-23 19:22:10|90539.4|90514.4|90552.3|90502.3|90553.2|90514.4|90539.4|90501.6|21
1637695340000|2021-11-23 19:22:20|90552.1|90502.1|90551.1|90501.1|90552.5|90502.5|90549.1|90499.1|36
1637695350000|2021-11-23 19:22:30|90550.7|90500.7|90550.4|90500.4|90550.9|90500.9|90550.1|90500.1|20
1637695360000|2021-11-23 19:22:40|90550.5|90500.5|90550.2|90500.2|90550.5|90500.5|90549.6|90499.6|15
1637695370000|2021-11-23 19:22:50|90548.1|90498.1|90546.7|90496.7|90548.4|90511|90536|90496.7|35
1637695380000|2021-11-23 19:23:00|90547.1|90497.1|90548.8|90498.8|90550.1|90500.1|90547|90497|30
1637695390000|2021-11-23 19:23:10|90549.1|90499.1|90550.1|90500.1|90550.5|90500.5|90549|90499|17
1637695400000|2021-11-23 19:23:20|90550|90500|90547.5|90497.5|90550.1|90500.1|90547.4|90497.4|28
1637695410000|2021-11-23 19:23:30|90547.3|90497.3|90548.5|90498.5|90549.1|90499.1|90546.8|90496.8|26
1637695420000|2021-11-23 19:23:40|90548.9|90498.9|90555.6|90505.6|90556.6|90519.2|90537.6|90497.4|25
1637695430000|2021-11-23 19:23:50|90555.4|90505.4|90556.2|90506.2|90556.8|90506.8|90554|90504|38
1637695440000|2021-11-23 19:24:00|90556.3|90506.3|90558.3|90508.3|90558.6|90508.6|90556.3|90506.3|30
1637695450000|2021-11-23 19:24:10|90558.6|90508.6|90545.1|90520.1|90558.6|90520.1|90545|90506.6|21
1637695460000|2021-11-23 19:24:20|90546.7|90521.7|90544.2|90519.2|90546.7|90521.7|90543.5|90518.5|21
1637695470000|2021-11-23 19:24:30|90544.6|90519.6|90545.5|90520.5|90545.6|90520.6|90543.2|90518.2|29
1637695480000|2021-11-23 19:24:40|90545.3|90520.3|90558.2|90508.2|90559|90521.9|90545.3|90507.6|15
1637695490000|2021-11-23 19:24:50|90558.1|90508.1|90559.2|90509.2|90559.6|90509.6|90557.6|90507.6|26
1637695500000|2021-11-23 19:25:00|90559.3|90509.3|90559.4|90509.4|90559.9|90509.9|90559.1|90509.1|18
1637695510000|2021-11-23 19:25:10|90559.3|90509.3|90543.9|90518.9|90559.5|90522.2|90542.8|90509.1|23
1637695520000|2021-11-23 19:25:20|90556|90506|90545.2|90520.2|90557.2|90520.3|90543.9|90505.6|29
1637695530000|2021-11-23 19:25:30|90545.4|90520.4|90544.6|90519.6|90545.8|90520.8|90544.6|90519.6|17
1637695540000|2021-11-23 19:25:40|90544.7|90519.7|90545.6|90520.6|90545.6|90520.6|90544.7|90519.7|28
1637695550000|2021-11-23 19:25:50|90545.2|90520.2|90557.1|90507.1|90557.9|90520.7|90544.6|90506.7|29
1637695560000|2021-11-23 19:26:00|90557|90507|90556.6|90506.6|90557.5|90507.5|90556.4|90506.4|9
1637695570000|2021-11-23 19:26:10|90556.9|90506.9|90556.8|90506.8|90558.4|90508.4|90556.6|90506.6|24
1637695580000|2021-11-23 19:26:20|90557|90507|90545.1|90520.1|90557.8|90520.8|90543.9|90506.7|30
1637695590000|2021-11-23 19:26:30|90544.6|90519.6|90544.6|90519.6|90545.2|90520.2|90544.2|90519.2|22
1637695600000|2021-11-23 19:26:40|90545|90520|90557.7|90507.7|90557.7|90520|90544.4|90506.9|18
1637695610000|2021-11-23 19:26:50|90557.5|90507.5|90545.2|90520.2|90558.4|90520.9|90544.8|90507.5|26
1637695620000|2021-11-23 19:27:00|90545.1|90520.1|90547.7|90522.7|90547.8|90522.8|90545.1|90520.1|21
1637695630000|2021-11-23 19:27:10|90547.4|90522.4|90547.5|90522.5|90547.7|90522.7|90545.8|90520.8|32
1637695640000|2021-11-23 19:27:20|90547.7|90522.7|90547.1|90522.1|90548.5|90523.5|90546.7|90521.7|36
1637695650000|2021-11-23 19:27:30|90547.3|90522.3|90547.2|90522.2|90547.8|90522.8|90547|90522|22
1637695660000|2021-11-23 19:27:40|90547.3|90522.3|90547.5|90522.5|90548.2|90523.2|90547.2|90522.2|22
1637695670000|2021-11-23 19:27:50|90547.4|90522.4|90546.2|90521.2|90547.7|90522.7|90545.8|90520.8|24
1637695680000|2021-11-23 19:28:00|90545.6|90520.6|90546.1|90521.1|90547.6|90522.6|90545.5|90520.5|24
1637695690000|2021-11-23 19:28:10|90545.6|90520.6|90559.5|90509.5|90559.5|90521.9|90545.4|90508.6|25
1637695700000|2021-11-23 19:28:20|90559.6|90509.6|90560.8|90510.8|90561|90511|90558.6|90508.6|19
1637695710000|2021-11-23 19:28:30|90560.9|90510.9|90560.1|90510.1|90561.2|90511.2|90560.1|90510.1|18
1637695720000|2021-11-23 19:28:40|90560|90510|90547.7|90522.7|90561.3|90523.6|90547.6|90510|21
1637695730000|2021-11-23 19:28:50|90548.2|90523.2|90543.4|90518.4|90548.5|90523.5|90543.4|90518.4|25
1637695740000|2021-11-23 19:29:00|90555.3|90505.3|90555.5|90505.5|90556.3|90506.3|90554.1|90504.1|39
1637695750000|2021-11-23 19:29:10|90555.4|90505.4|90555.5|90505.5|90555.9|90505.9|90555.4|90505.4|18
1637695760000|2021-11-23 19:29:20|90555.6|90505.6|90556.4|90506.4|90556.8|90506.8|90555.6|90505.6|17
1637695770000|2021-11-23 19:29:30|90556.3|90506.3|90556.1|90506.1|90557.9|90507.9|90555.4|90505.4|25
1637695780000|2021-11-23 19:29:40|90555.7|90505.7|90556.9|90506.9|90557.3|90507.3|90555.6|90505.6|23
1637695790000|2021-11-23 19:29:50|90556.8|90506.8|90558.8|90508.8|90558.8|90508.8|90556.8|90506.8|25
1637695800000|2021-11-23 19:30:00|90559|90509|90558.4|90508.4|90559.3|90509.3|90558.4|90508.4|29
1637695810000|2021-11-23 19:30:10|90558.3|90508.3|90555.9|90505.9|90558.5|90508.5|90555.9|90505.9|36
1637695820000|2021-11-23 19:30:20|90556.1|90506.1|90558.7|90508.7|90558.7|90508.7|90555.6|90505.6|35
1637695830000|2021-11-23 19:30:30|90558.8|90508.8|90558|90508|90559.1|90509.1|90557.4|90507.4|26
1637695840000|2021-11-23 19:30:40|90558.2|90508.2|90553.8|90503.8|90558.5|90508.5|90552.4|90502.4|41
1637695850000|2021-11-23 19:30:50|90553.6|90503.6|90552.5|90502.5|90553.6|90503.6|90551.8|90501.8|44
1637695860000|2021-11-23 19:31:00|90552.7|90502.7|90551.2|90501.2|90553.9|90503.9|90551.1|90501.1|41
1637695870000|2021-11-23 19:31:10|90551.4|90501.4|90542.3|90517.3|90555.3|90517.6|90540.7|90501.3|53
1637695880000|2021-11-23 19:31:20|90542.7|90517.7|90544.3|90519.3|90545.1|90520.1|90542.4|90517.4|37
1637695890000|2021-11-23 19:31:30|90543.9|90518.9|90544.7|90519.7|90545.2|90520.2|90543.8|90518.8|32
1637695900000|2021-11-23 19:31:40|90544.6|90519.6|90545.4|90520.4|90545.8|90520.8|90543.9|90518.9|28
1637695910000|2021-11-23 19:31:50|90545.3|90520.3|90543.9|90518.9|90545.7|90520.7|90542.8|90517.8|45
1637695920000|2021-11-23 19:32:00|90543.8|90518.8|90545.1|90520.1|90545.4|90520.4|90543.5|90518.5|22
1637695930000|2021-11-23 19:32:10|90557.1|90507.1|90558.4|90508.4|90558.9|90508.9|90556.7|90506.7|23
1637695940000|2021-11-23 19:32:20|90558.5|90508.5|90557.4|90507.4|90558.5|90508.5|90556.4|90506.4|22
1637695950000|2021-11-23 19:32:30|90557.5|90507.5|90557.4|90507.4|90558.3|90508.3|90556.6|90506.6|23
1637695960000|2021-11-23 19:32:40|90557.5|90507.5|90545|90520|90557.5|90520.7|90544.6|90507.3|32
1637695970000|2021-11-23 19:32:50|90545.1|90520.1|90545.1|90520.1|90545.7|90520.7|90544.6|90519.6|30
1637695980000|2021-11-23 19:33:00|90544.7|90519.7|90544|90519|90544.9|90519.9|90543.8|90518.8|36
1637695990000|2021-11-23 19:33:10|90544.1|90519.1|90545.2|90520.2|90546.1|90521.1|90543.4|90518.4|25
1637696000000|2021-11-23 19:33:20|90545.1|90520.1|90544.8|90519.8|90545.4|90520.4|90544.7|90519.7|24
1637696010000|2021-11-23 19:33:30|90544.7|90519.7|90545|90520|90545.8|90520.8|90544.5|90519.5|25
1637696020000|2021-11-23 19:33:40|90545.1|90520.1|90561.5|90511.5|90561.5|90521.6|90544|90510.8|35
1637696030000|2021-11-23 19:33:50|90562.7|90512.7|90562.5|90512.5|90563.2|90525.8|90549.4|90512.1|29
1637696040000|2021-11-23 19:34:00|90562.4|90512.4|90564.9|90514.9|90565.4|90515.4|90562|90512|24
1637696050000|2021-11-23 19:34:10|90564.8|90514.8|90565.9|90515.9|90565.9|90515.9|90564.7|90514.7|33
1637696060000|2021-11-23 19:34:20|90565.4|90515.4|90564.5|90514.5|90565.7|90515.7|90564.2|90514.2|23
1637696070000|2021-11-23 19:34:30|90564.4|90514.4|90564.1|90514.1|90565.5|90515.5|90562.1|90512.1|36
1637696080000|2021-11-23 19:34:40|90564.2|90514.2|90565.6|90515.6|90565.7|90515.7|90563.8|90513.8|23
1637696090000|2021-11-23 19:34:50|90565.5|90515.5|90565.3|90515.3|90565.6|90515.6|90564.8|90514.8|24
1637696100000|2021-11-23 19:35:00|90565.4|90515.4|90564.8|90514.8|90567.2|90517.2|90564.7|90514.7|41
1637696110000|2021-11-23 19:35:10|90565|90515|90565.3|90515.3|90565.9|90515.9|90564.9|90514.9|32
1637696120000|2021-11-23 19:35:20|90565.6|90515.6|90566.1|90516.1|90567.9|90517.9|90565.5|90515.5|30
1637696130000|2021-11-23 19:35:30|90565.9|90515.9|90548.6|90523.6|90566.5|90528.9|90547.1|90515.8|23
1637696140000|2021-11-23 19:35:40|90549|90524|90547.6|90522.6|90549.6|90524.6|90547.2|90522.2|31
1637696150000|2021-11-23 19:35:50|90548.1|90523.1|90551.8|90526.8|90564.6|90527.5|90547|90512.8|34
1637696160000|2021-11-23 19:36:00|90552.1|90527.1|90551.7|90526.7|90552.2|90527.2|90550.7|90525.7|25
1637696170000|2021-11-23 19:36:10|90551.8|90526.8|90551.5|90526.5|90552.5|90527.5|90551.5|90526.5|23
1637696180000|2021-11-23 19:36:20|90551.6|90526.6|90552.1|90527.1|90552.4|90527.4|90550.7|90525.7|24
1637696190000|2021-11-23 19:36:30|90552|90527|90550.9|90525.9|90552.2|90527.2|90550.9|90525.9|19
1637696200000|2021-11-23 19:36:40|90551.2|90526.2|90551|90526|90552.2|90527.2|90550.3|90525.3|25
1637696210000|2021-11-23 19:36:50|90551.2|90526.2|90561.1|90511.1|90561.3|90527.4|90548.7|90510.8|24
1637696220000|2021-11-23 19:37:00|90561.4|90511.4|90548.3|90523.3|90561.4|90523.9|90547.7|90511.1|29
1637696230000|2021-11-23 19:37:10|90548|90523|90545.1|90520.1|90548.8|90523.8|90544.5|90519.5|25
1637696240000|2021-11-23 19:37:20|90545.4|90520.4|90545.1|90520.1|90545.4|90520.4|90544.2|90519.2|13
1637696250000|2021-11-23 19:37:30|90545.2|90520.2|90546.1|90521.1|90547|90522|90544.1|90519.1|35
1637696260000|2021-11-23 19:37:40|90545.4|90520.4|90558|90508|90558|90520.6|90544.8|90506.8|29
1637696270000|2021-11-23 19:37:50|90557.5|90507.5|90557.6|90507.6|90558.2|90508.2|90557.3|90507.3|19
1637696280000|2021-11-23 19:38:00|90557.8|90507.8|90554.1|90504.1|90558|90508|90554.1|90504.1|27
1637696290000|2021-11-23 19:38:10|90554.2|90504.2|90543.9|90518.9|90554.6|90519|90538.9|90503.7|39
1637696300000|2021-11-23 19:38:20|90544|90519|90559.1|90509.1|90559.8|90519.4|90542.6|90509.1|32
1637696310000|2021-11-23 19:38:30|90559.4|90509.4|90547.1|90522.1|90559.9|90523.4|90546.8|90508.9|32
1637696320000|2021-11-23 19:38:40|90560|90510|90563|90513|90564|90514|90560|90510|27
1637696330000|2021-11-23 19:38:50|90563.6|90513.6|90564.2|90514.2|90565|90515|90563|90513|34
1637696340000|2021-11-23 19:39:00|90564.4|90514.4|90564.2|90514.2|90565|90515|90564.2|90514.2|18
1637696350000|2021-11-23 19:39:10|90564.4|90514.4|90551.2|90526.2|90564.9|90526.5|90551.1|90514.1|15
1637696360000|2021-11-23 19:39:20|90551.5|90526.5|90560.7|90510.7|90561.4|90526.7|90550.3|90509.4|27
1637696370000|2021-11-23 19:39:30|90560.8|90510.8|90559.9|90509.9|90561.5|90511.5|90559.8|90509.8|27
1637696380000|2021-11-23 19:39:40|90560.1|90510.1|90559.9|90509.9|90560.6|90510.6|90559.8|90509.8|15
1637696390000|2021-11-23 19:39:50|90560|90510|90564.7|90514.7|90564.9|90514.9|90560|90510|29
1637696400000|2021-11-23 19:40:00|90564.8|90514.8|90564.3|90514.3|90565.2|90515.2|90564.2|90514.2|26
1637696410000|2021-11-23 19:40:10|90564.8|90514.8|90562.2|90512.2|90564.8|90514.8|90561.6|90511.6|28
1637696420000|2021-11-23 19:40:20|90562.1|90512.1|90560.4|90510.4|90562.8|90512.8|90559.9|90509.9|26
1637696430000|2021-11-23 19:40:30|90560.6|90510.6|90560.4|90510.4|90560.6|90510.6|90559.3|90509.3|18
1637696440000|2021-11-23 19:40:40|90560.2|90510.2|90545.8|90520.8|90560.2|90523.5|90545.6|90508.8|32
1637696450000|2021-11-23 19:40:50|90545.7|90520.7|90546.2|90521.2|90546.4|90521.4|90542|90517|24
1637696460000|2021-11-23 19:41:00|90546|90521|90541.3|90516.3|90554.6|90521|90539.6|90504|38
1637696470000|2021-11-23 19:41:10|90541.1|90516.1|90539.9|90514.9|90541.3|90516.3|90538.8|90513.8|27
1637696480000|2021-11-23 19:41:20|90540.2|90515.2|90541|90516|90541.4|90516.4|90540.2|90515.2|15
1637696490000|2021-11-23 19:41:30|90540.9|90515.9|90544.4|90519.4|90558.2|90519.5|90540.9|90505.2|28
1637696500000|2021-11-23 19:41:40|90544.5|90519.5|90544.2|90519.2|90544.5|90519.5|90543.8|90518.8|18
1637696510000|2021-11-23 19:41:50|90544.1|90519.1|90543.7|90518.7|90544.8|90519.8|90543.1|90518.1|24
1637696520000|2021-11-23 19:42:00|90543.8|90518.8|90541|90516|90556.2|90518.8|90540|90505.4|26
1637696530000|2021-11-23 19:42:10|90541.8|90516.8|90539.8|90514.8|90553.7|90516.8|90536.1|90501.5|36
1637696540000|2021-11-23 19:42:20|90539.6|90514.6|90541.2|90516.2|90541.2|90516.2|90538.8|90513.8|15
1637696550000|2021-11-23 19:42:30|90541|90516|90540.9|90515.9|90541.2|90516.2|90540.6|90515.6|10
1637696560000|2021-11-23 19:42:40|90541|90516|90540.2|90515.2|90541.2|90516.2|90539|90514|16
1637696570000|2021-11-23 19:42:50|90540.3|90515.3|90541.4|90516.4|90542.7|90517.7|90539.4|90514.4|31
1637696580000|2021-11-23 19:43:00|90541.5|90516.5|90540.7|90515.7|90541.6|90516.6|90538.8|90513.8|42
1637696590000|2021-11-23 19:43:10|90540.2|90515.2|90542.1|90517.1|90542.4|90517.4|90539.4|90514.4|28
1637696600000|2021-11-23 19:43:20|90542.2|90517.2|90544.5|90519.5|90544.5|90519.5|90541.5|90516.5|18
1637696610000|2021-11-23 19:43:30|90544.7|90519.7|90545.8|90520.8|90558.2|90521.5|90543.6|90507.2|32
1637696620000|2021-11-23 19:43:40|90546.1|90521.1|90543.6|90518.6|90546.3|90521.3|90540.6|90515.6|26
1637696630000|2021-11-23 19:43:50|90542.6|90517.6|90543.4|90518.4|90543.8|90518.8|90542.5|90517.5|20
1637696640000|2021-11-23 19:44:00|90543.5|90518.5|90556.7|90506.7|90557.6|90519.5|90543.4|90506.7|34
1637696650000|2021-11-23 19:44:10|90556.9|90506.9|90558.2|90508.2|90559.1|90509.1|90556.7|90506.7|22
1637696660000|2021-11-23 19:44:20|90558.4|90508.4|90548.2|90523.2|90560.1|90523.4|90545.8|90508.4|31
1637696670000|2021-11-23 19:44:30|90548|90523|90547.7|90522.7|90548.9|90523.9|90547|90522|20
1637696680000|2021-11-23 19:44:40|90547.5|90522.5|90548.3|90523.3|90548.9|90523.9|90547.3|90522.3|16
1637696690000|2021-11-23 19:44:50|90548.6|90523.6|90560.7|90510.7|90562.8|90524.8|90544.1|90509.5|41
1637696700000|2021-11-23 19:45:00|90560.5|90510.5|90561|90511|90562.7|90512.7|90560.3|90510.3|45
1637696710000|2021-11-23 19:45:10|90561.1|90511.1|90561|90511|90562|90512|90560.5|90510.5|21
1637696720000|2021-11-23 19:45:20|90560.9|90510.9|90560.2|90510.2|90562.5|90512.5|90560.1|90510.1|26
1637696730000|2021-11-23 19:45:30|90560.4|90510.4|90546.9|90521.9|90560.6|90523.1|90546.9|90509.1|40
1637696740000|2021-11-23 19:45:40|90547.1|90522.1|90550.6|90525.6|90550.6|90525.6|90547.1|90522.1|31
1637696750000|2021-11-23 19:45:50|90549.4|90524.4|90563.3|90513.3|90563.3|90524.6|90548.8|90511.6|32
1637696760000|2021-11-23 19:46:00|90563.4|90513.4|90561.4|90511.4|90564.1|90514.1|90561.4|90511.4|32
1637696770000|2021-11-23 19:46:10|90559.7|90509.7|90563|90513|90563.7|90513.7|90559.6|90509.6|36
1637696780000|2021-11-23 19:46:20|90563.1|90513.1|90563.7|90513.7|90564|90514|90562.5|90512.5|30
1637696790000|2021-11-23 19:46:30|90563.6|90513.6|90562.8|90512.8|90563.8|90513.8|90562.5|90512.5|22
1637696800000|2021-11-23 19:46:40|90562.9|90512.9|90552.5|90527.5|90565.5|90527.9|90552.5|90512.9|29
1637696810000|2021-11-23 19:46:50|90552.9|90527.9|90553.1|90528.1|90553.1|90528.1|90550.9|90525.9|30
1637696820000|2021-11-23 19:47:00|90553|90528|90554.2|90529.2|90554.8|90529.8|90552.9|90527.9|23
1637696830000|2021-11-23 19:47:10|90554|90529|90560.5|90510.5|90563.2|90529|90552.1|90510.4|23
1637696840000|2021-11-23 19:47:20|90559.9|90509.9|90541.8|90516.8|90559.9|90520.8|90541.8|90503.5|36
1637696850000|2021-11-23 19:47:30|90541.9|90516.9|90541.3|90516.3|90542.2|90517.2|90540.2|90515.2|36
1637696860000|2021-11-23 19:47:40|90541.1|90516.1|90540.4|90515.4|90541.4|90516.4|90540|90515|37
1637696870000|2021-11-23 19:47:50|90540.3|90515.3|90551.3|90501.3|90553.5|90515.8|90540.3|90501.3|39
1637696880000|2021-11-23 19:48:00|90551.4|90501.4|90541.9|90516.9|90552|90516.9|90539.3|90501.4|40
1637696890000|2021-11-23 19:48:10|90542.1|90517.1|90541.9|90516.9|90555.3|90518.2|90541.4|90504.2|26
1637696900000|2021-11-23 19:48:20|90542.3|90517.3|90546|90521|90546.3|90521.3|90541.4|90516.4|31
1637696910000|2021-11-23 19:48:30|90543.4|90518.4|90544.7|90519.7|90544.7|90519.7|90540.7|90515.7|39
1637696920000|2021-11-23 19:48:40|90558.5|90508.5|90545.1|90520.1|90559.1|90520.5|90544.6|90506.8|44
1637696930000|2021-11-23 19:48:50|90545.2|90520.2|90546.3|90521.3|90546.7|90521.7|90544.9|90519.9|35
1637696940000|2021-11-23 19:49:00|90546.2|90521.2|90545|90520|90546.2|90521.2|90545|90520|19
1637696950000|2021-11-23 19:49:10|90544.2|90519.2|90544.3|90519.3|90545.2|90520.2|90543.8|90518.8|24
1637696960000|2021-11-23 19:49:20|90543.9|90518.9|90545.5|90520.5|90545.5|90520.5|90543.9|90518.9|18
1637696970000|2021-11-23 19:49:30|90545.4|90520.4|90546.2|90521.2|90546.3|90521.3|90544.9|90519.9|25
1637696980000|2021-11-23 19:49:40|90545.9|90520.9|90545.1|90520.1|90546.4|90521.4|90545.1|90520.1|20
1637696990000|2021-11-23 19:49:50|90545.3|90520.3|90543.6|90518.6|90545.9|90520.9|90543.6|90518.6|20
1637697000000|2021-11-23 19:50:00|90543.7|90518.7|90542.4|90517.4|90546|90521|90540.5|90515.5|36
1637697010000|2021-11-23 19:50:10|90540.8|90515.8|90542|90517|90542.6|90517.6|90540.8|90515.8|30
1637697020000|2021-11-23 19:50:20|90542.2|90517.2|90558.6|90508.6|90560|90522.2|90541.8|90506.1|54
1637697030000|2021-11-23 19:50:30|90558.5|90508.5|90558.1|90508.1|90559.4|90509.4|90557.6|90507.6|46
1637697040000|2021-11-23 19:50:40|90558|90508|90554.4|90504.4|90558|90508|90554.3|90504.3|42
1637697050000|2021-11-23 19:50:50|90554.5|90504.5|90553.8|90503.8|90555.5|90518.5|90542.4|90503.7|40
1637697060000|2021-11-23 19:51:00|90553.7|90503.7|90554|90504|90554.9|90504.9|90553.2|90503.2|29
1637697070000|2021-11-23 19:51:10|90553.9|90503.9|90548.2|90498.2|90554.7|90514.3|90539.3|90497|41
1637697080000|2021-11-23 19:51:20|90548.1|90498.1|90547.8|90497.8|90549.4|90512.5|90536.4|90497.2|33
1637697090000|2021-11-23 19:51:30|90548|90498|90544.2|90494.2|90548.7|90511.1|90535.5|90492.8|31
1637697100000|2021-11-23 19:51:40|90545.5|90495.5|90545.2|90495.2|90546.1|90496.1|90543.3|90493.3|31
1637697110000|2021-11-23 19:51:50|90545.4|90495.4|90545.9|90495.9|90547.1|90497.1|90544.3|90494.3|34
1637697120000|2021-11-23 19:52:00|90546|90496|90543.3|90493.3|90546.4|90496.4|90543.2|90493.2|35
1637697130000|2021-11-23 19:52:10|90544.2|90494.2|90542.9|90492.9|90544.5|90506|90530.3|90490.8|25
1637697140000|2021-11-23 19:52:20|90542.1|90492.1|90543.1|90493.1|90543.5|90493.5|90542|90492|31
1637697150000|2021-11-23 19:52:30|90543.4|90493.4|90543.3|90493.3|90544.6|90494.6|90542.7|90492.7|21
1637697160000|2021-11-23 19:52:40|90543.2|90493.2|90541.9|90491.9|90543.2|90493.2|90538|90488|36
1637697170000|2021-11-23 19:52:50|90542|90492|90543.4|90493.4|90543.4|90493.4|90541.1|90491.1|23
1637697180000|2021-11-23 19:53:00|90543.7|90493.7|90542.3|90492.3|90543.7|90493.7|90541.9|90491.9|20
1637697190000|2021-11-23 19:53:10|90542.2|90492.2|90542.4|90492.4|90543.9|90493.9|90542.1|90492.1|25
1637697200000|2021-11-23 19:53:20|90542.5|90492.5|90540.7|90490.7|90543.9|90505.7|90529.6|90490|36
1637697210000|2021-11-23 19:53:30|90541.5|90491.5|90540.7|90490.7|90542.6|90492.6|90540|90490|26
1637697220000|2021-11-23 19:53:40|90540.8|90490.8|90538.5|90488.5|90541.8|90491.8|90538.5|90488.5|23
1637697230000|2021-11-23 19:53:50|90538.6|90488.6|90533.5|90483.5|90538.9|90488.9|90533.5|90483.5|42
1637697240000|2021-11-23 19:54:00|90533.1|90483.1|90536.5|90486.5|90536.5|90496.4|90517|90479.5|50
1637697250000|2021-11-23 19:54:10|90534.7|90484.7|90532.7|90482.7|90536.1|90486.1|90532.7|90482.7|51
1637697260000|2021-11-23 19:54:20|90533.4|90483.4|90532.1|90482.1|90534.1|90484.1|90531.8|90481.8|36
1637697270000|2021-11-23 19:54:30|90532.3|90482.3|90532.7|90482.7|90533.6|90483.6|90531.5|90481.5|36
1637697280000|2021-11-23 19:54:40|90532.9|90482.9|90534.4|90484.4|90535|90485|90532.4|90482.4|25
1637697290000|2021-11-23 19:54:50|90534.6|90484.6|90519.6|90494.6|90534.8|90496.5|90517.9|90482.2|35
1637697300000|2021-11-23 19:55:00|90520.2|90495.2|90540.7|90490.7|90540.9|90498.3|90520.2|90484.5|54
1637697310000|2021-11-23 19:55:10|90538.9|90488.9|90539|90489|90541|90491|90537.8|90487.8|32
1637697320000|2021-11-23 19:55:20|90539.2|90489.2|90539.5|90489.5|90539.5|90489.5|90538|90488|21
1637697330000|2021-11-23 19:55:30|90539.1|90489.1|90539.6|90489.6|90540.5|90490.5|90538.8|90488.8|24
1637697340000|2021-11-23 19:55:40|90539.8|90489.8|90539.2|90489.2|90540.7|90490.7|90539|90489|26
1637697350000|2021-11-23 19:55:50|90539|90489|90541.8|90491.8|90541.8|90491.8|90539|90489|29
1637697360000|2021-11-23 19:56:00|90542.6|90492.6|90542.2|90492.2|90543.2|90493.2|90541.3|90491.3|35
1637697370000|2021-11-23 19:56:10|90542|90492|90541|90491|90542.5|90492.5|90540.4|90490.4|32
1637697380000|2021-11-23 19:56:20|90541.2|90491.2|90535.5|90485.5|90542.1|90503.3|90528.3|90484.7|28
1637697390000|2021-11-23 19:56:30|90536|90486|90521.7|90496.7|90537.5|90497.8|90521.4|90483.7|31
1637697400000|2021-11-23 19:56:40|90520.7|90495.7|90522.5|90497.5|90534.5|90498.5|90520.7|90483.1|22
1637697410000|2021-11-23 19:56:50|90521.6|90496.6|90522.3|90497.3|90522.7|90497.7|90521.6|90496.6|23
1637697420000|2021-11-23 19:57:00|90522|90497|90542.4|90492.4|90542.9|90499.8|90521.7|90490.4|35
1637697430000|2021-11-23 19:57:10|90541.3|90491.3|90540.6|90490.6|90542.8|90492.8|90540.3|90490.3|38
1637697440000|2021-11-23 19:57:20|90540.5|90490.5|90536|90486|90540.5|90499.3|90522|90484.6|39
1637697450000|2021-11-23 19:57:30|90535.9|90485.9|90537|90487|90538.5|90488.5|90535|90485|44
1637697460000|2021-11-23 19:57:40|90537.2|90487.2|90534.9|90484.9|90538.8|90488.8|90534.7|90484.7|45
1637697470000|2021-11-23 19:57:50|90535.7|90485.7|90535.1|90485.1|90537.1|90487.1|90535|90485|35
1637697480000|2021-11-23 19:58:00|90534.8|90484.8|90522.4|90497.4|90535.7|90498.4|90521.8|90484.1|40
1637697490000|2021-11-23 19:58:10|90522.2|90497.2|90519.5|90494.5|90524.3|90499.3|90518.5|90493.5|40
1637697500000|2021-11-23 19:58:20|90519|90494|90518.9|90493.9|90521|90496|90518.4|90493.4|34
1637697510000|2021-11-23 19:58:30|90518.8|90493.8|90520.9|90495.9|90521.4|90496.4|90518.8|90493.8|40
1637697520000|2021-11-23 19:58:40|90520.8|90495.8|90519|90494|90520.9|90495.9|90517.5|90492.5|37
1637697530000|2021-11-23 19:58:50|90519.3|90494.3|90519.2|90494.2|90520|90495|90518.2|90493.2|25
1637697540000|2021-11-23 19:59:00|90519.7|90494.7|90523.7|90498.7|90524.1|90499.1|90519.7|90494.7|43
1637697550000|2021-11-23 19:59:10|90523.8|90498.8|90519.1|90494.1|90523.8|90498.8|90517.6|90492.6|47
1637697560000|2021-11-23 19:59:20|90517.1|90492.1|90514.3|90489.3|90517.1|90492.1|90513.5|90488.5|47
1637697570000|2021-11-23 19:59:30|90514.4|90489.4|90524.3|90474.3|90526.3|90490|90509|90473.5|44
1637697580000|2021-11-23 19:59:40|90525.2|90475.2|90524.5|90474.5|90527.7|90477.7|90524.2|90474.2|50
1637697590000|2021-11-23 19:59:50|90524.6|90474.6|90520.7|90470.7|90524.8|90487|90509.2|90470.7|42
1637697600000|2021-11-23 20:00:00|90519.2|90469.2|90518.4|90468.4|90520.1|90481.7|90503.4|90466.7|39
1637697610000|2021-11-23 20:00:10|90518.3|90468.3|90515.5|90465.5|90518.3|90468.3|90514.9|90464.9|27
1637697620000|2021-11-23 20:00:20|90515.4|90465.4|90510.9|90460.9|90516.5|90479.1|90502.1|90460.1|32
1637697630000|2021-11-23 20:00:30|90511|90461|90518.2|90468.2|90518.2|90468.2|90509.9|90459.9|25
1637697640000|2021-11-23 20:00:40|90518.6|90468.6|90519.7|90469.7|90524.8|90474.8|90517.9|90467.9|41
1637697650000|2021-11-23 20:00:50|90520.1|90470.1|90518.7|90468.7|90520.5|90470.5|90517.1|90467.1|30
1637697660000|2021-11-23 20:01:00|90516.4|90466.4|90513.6|90463.6|90518.8|90468.8|90513.4|90463.4|35
1637697670000|2021-11-23 20:01:10|90513.5|90463.5|90514.1|90464.1|90516.6|90466.6|90513.5|90463.5|30
1637697680000|2021-11-23 20:01:20|90515.7|90465.7|90515.3|90465.3|90516.6|90466.6|90514.5|90464.5|25
1637697690000|2021-11-23 20:01:30|90514.4|90464.4|90514.8|90464.8|90515.7|90465.7|90513.7|90463.7|20
1637697700000|2021-11-23 20:01:40|90515.1|90465.1|90501.5|90476.5|90515.1|90476.5|90501|90461|23
1637697710000|2021-11-23 20:01:50|90501.6|90476.6|90513.8|90463.8|90515.6|90477|90501.3|90463.2|34
1637697720000|2021-11-23 20:02:00|90514.3|90464.3|90514.8|90464.8|90515.8|90465.8|90514|90464|22
1637697730000|2021-11-23 20:02:10|90515|90465|90523.6|90473.6|90527.1|90488.7|90505.4|90465|47
1637697740000|2021-11-23 20:02:20|90523.1|90473.1|90524.2|90474.2|90525.1|90475.1|90523.1|90473.1|43
1637697750000|2021-11-23 20:02:30|90524.4|90474.4|90523.6|90473.6|90524.6|90474.6|90522.4|90472.4|25
1637697760000|2021-11-23 20:02:40|90523.4|90473.4|90523.4|90473.4|90523.6|90473.6|90522.7|90472.7|23
1637697770000|2021-11-23 20:02:50|90523.3|90473.3|90525.1|90475.1|90525.3|90475.3|90523.3|90473.3|35
1637697780000|2021-11-23 20:03:00|90524.7|90474.7|90525.4|90475.4|90526.3|90476.3|90523.8|90473.8|9
1637697790000|2021-11-23 20:03:10|90525.5|90475.5|90525.7|90475.7|90526|90476|90524.4|90474.4|27
1637697800000|2021-11-23 20:03:20|90525.8|90475.8|90526|90476|90526.1|90476.1|90524.7|90474.7|20
1637697810000|2021-11-23 20:03:30|90525.9|90475.9|90526.7|90476.7|90526.7|90488.5|90513.1|90475.9|17
1637697820000|2021-11-23 20:03:40|90526.6|90476.6|90525.8|90475.8|90526.6|90476.6|90525.7|90475.7|21
1637697830000|2021-11-23 20:03:50|90525.7|90475.7|90526.3|90476.3|90526.5|90476.5|90525.6|90475.6|14
1637697840000|2021-11-23 20:04:00|90526.2|90476.2|90526.4|90476.4|90526.9|90476.9|90525.4|90475.4|10
1637697850000|2021-11-23 20:04:10|90526.3|90476.3|90524.7|90474.7|90526.3|90476.3|90523.7|90473.7|15
1637697860000|2021-11-23 20:04:20|90523.6|90473.6|90522.7|90472.7|90524.7|90486.4|90510.6|90472.3|30
1637697870000|2021-11-23 20:04:30|90523.3|90473.3|90526.1|90476.1|90527.6|90489.1|90513.1|90472.7|23
1637697880000|2021-11-23 20:04:40|90526|90476|90516.3|90491.3|90527.4|90494.1|90515.5|90475.8|42
1637697890000|2021-11-23 20:04:50|90516.1|90491.1|90531.6|90481.6|90531.8|90493.2|90516.1|90479.9|37
1637697900000|2021-11-23 20:05:00|90531.7|90481.7|90526.7|90476.7|90531.7|90481.7|90525.1|90475.1|33
1637697910000|2021-11-23 20:05:10|90526.2|90476.2|90526.6|90476.6|90528.4|90478.4|90525.7|90475.7|32
1637697920000|2021-11-23 20:05:20|90527.1|90477.1|90528.3|90478.3|90528.4|90478.4|90527|90477|26
1637697930000|2021-11-23 20:05:30|90528.5|90478.5|90527.1|90477.1|90528.5|90478.5|90526.7|90476.7|17
1637697940000|2021-11-23 20:05:40|90527.2|90477.2|90522.8|90472.8|90527.2|90477.2|90522.5|90472.5|27
1637697950000|2021-11-23 20:05:50|90520.9|90470.9|90519.7|90469.7|90523.7|90473.7|90517.8|90467.8|40
1637697960000|2021-11-23 20:06:00|90519.5|90469.5|90520.9|90470.9|90521.6|90471.6|90519.4|90469.4|16
1637697970000|2021-11-23 20:06:10|90521.8|90471.8|90526.5|90476.5|90527.6|90477.6|90521.7|90471.7|35
1637697980000|2021-11-23 20:06:20|90526.4|90476.4|90525.2|90475.2|90526.9|90476.9|90524.6|90474.6|22
1637697990000|2021-11-23 20:06:30|90526.2|90476.2|90518.9|90468.9|90526.2|90485.7|90509.4|90466.8|28
1637698000000|2021-11-23 20:06:40|90519.2|90469.2|90518.2|90468.2|90519.9|90469.9|90517.1|90467.1|36
1637698010000|2021-11-23 20:06:50|90517.8|90467.8|90517.6|90467.6|90519.3|90469.3|90516.8|90466.8|28
1637698020000|2021-11-23 20:07:00|90517.7|90467.7|90518.2|90468.2|90520.1|90470.1|90516.5|90466.5|39
1637698030000|2021-11-23 20:07:10|90517.8|90467.8|90518.7|90468.7|90520.2|90470.2|90517.8|90467.8|31
1637698040000|2021-11-23 20:07:20|90518.5|90468.5|90518.5|90468.5|90519.1|90469.1|90517.9|90467.9|26
1637698050000|2021-11-23 20:07:30|90519.3|90469.3|90506.7|90481.7|90519.4|90481.7|90506|90467.9|20
1637698060000|2021-11-23 20:07:40|90506.4|90481.4|90503.6|90478.6|90506.4|90481.4|90502.4|90477.4|38
1637698070000|2021-11-23 20:07:50|90503.5|90478.5|90510.4|90460.4|90511.5|90478.7|90497.8|90460.4|37
1637698080000|2021-11-23 20:08:00|90510.7|90460.7|90515.5|90465.5|90515.5|90478.1|90503.1|90458.4|37
1637698090000|2021-11-23 20:08:10|90515.8|90465.8|90514.9|90464.9|90516|90466|90514.4|90464.4|28
1637698100000|2021-11-23 20:08:20|90514.6|90464.6|90513.9|90463.9|90515.2|90465.2|90513.5|90463.5|24
1637698110000|2021-11-23 20:08:30|90514.1|90464.1|90510.1|90460.1|90514.6|90464.6|90508.8|90458.8|47
1637698120000|2021-11-23 20:08:40|90510.4|90460.4|90495.9|90470.9|90510.4|90470.9|90494|90457.1|33
1637698130000|2021-11-23 20:08:50|90496|90471|90505|90455|90507.1|90471|90494.5|90454.9|28
1637698140000|2021-11-23 20:09:00|90505.1|90455.1|90505.9|90455.9|90506.9|90456.9|90504.8|90454.8|38
1637698150000|2021-11-23 20:09:10|90507|90457|90509.6|90459.6|90509.9|90459.9|90506.9|90456.9|24
1637698160000|2021-11-23 20:09:20|90509.7|90459.7|90507.4|90457.4|90509.7|90459.7|90506.9|90456.9|24
1637698170000|2021-11-23 20:09:30|90507.6|90457.6|90497.1|90472.1|90510.6|90472.6|90497.1|90457.4|36
1637698180000|2021-11-23 20:09:40|90497.3|90472.3|90507|90457|90510.8|90472.5|90497.2|90456.1|30
1637698190000|2021-11-23 20:09:50|90507.2|90457.2|90506.5|90456.5|90507.4|90457.4|90506|90456|28
1637698200000|2021-11-23 20:10:00|90507.4|90457.4|90507.1|90457.1|90510.9|90460.9|90505.9|90455.9|39
1637698210000|2021-11-23 20:10:10|90506.8|90456.8|90509|90459|90509.4|90459.4|90506.8|90456.8|32
1637698220000|2021-11-23 20:10:20|90509.3|90459.3|90511.1|90461.1|90511.8|90461.8|90509.3|90459.3|36
1637698230000|2021-11-23 20:10:30|90511|90461|90510.1|90460.1|90511|90461|90509.1|90459.1|20
1637698240000|2021-11-23 20:10:40|90510.4|90460.4|90512.5|90462.5|90512.5|90462.5|90508.6|90458.6|38
1637698250000|2021-11-23 20:10:50|90512.8|90462.8|90510.9|90460.9|90513|90463|90510.3|90460.3|45
1637698260000|2021-11-23 20:11:00|90510.7|90460.7|90510.8|90460.8|90511.2|90461.2|90510.6|90460.6|19
1637698270000|2021-11-23 20:11:10|90510.7|90460.7|90510.1|90460.1|90511.8|90461.8|90510.1|90460.1|31
1637698280000|2021-11-23 20:11:20|90510.3|90460.3|90503.7|90453.7|90510.5|90460.5|90499.1|90449.1|27
1637698290000|2021-11-23 20:11:30|90504.9|90454.9|90491.9|90466.9|90505.2|90466.9|90490.5|90451.8|27
1637698300000|2021-11-23 20:11:40|90492|90467|90503.9|90453.9|90504.8|90467|90491.8|90453.5|21
1637698310000|2021-11-23 20:11:50|90504.1|90454.1|90504.7|90454.7|90505|90455|90501|90451|32
1637698320000|2021-11-23 20:12:00|90505.3|90455.3|90504.9|90454.9|90506|90456|90504.1|90454.1|22
1637698330000|2021-11-23 20:12:10|90505|90455|90502.7|90452.7|90506.2|90456.2|90502.7|90452.7|20
1637698340000|2021-11-23 20:12:20|90502.6|90452.6|90491.6|90466.6|90502.6|90467.4|90490.2|90451|34
1637698350000|2021-11-23 20:12:30|90491.7|90466.7|90490.4|90465.4|90504.7|90466.8|90489.8|90452.2|31
1637698360000|2021-11-23 20:12:40|90490.8|90465.8|90500.9|90450.9|90500.9|90466.5|90490|90450.5|25
1637698370000|2021-11-23 20:12:50|90502.2|90452.2|90503|90453|90503.6|90453.6|90501|90451|24
1637698380000|2021-11-23 20:13:00|90503.4|90453.4|90501.7|90451.7|90504.8|90454.8|90501.5|90451.5|41
1637698390000|2021-11-23 20:13:10|90501.6|90451.6|90500.2|90450.2|90502.2|90452.2|90498.1|90448.1|24
1637698400000|2021-11-23 20:13:20|90499.9|90449.9|90496.8|90446.8|90499.9|90449.9|90495.4|90445.4|33
1637698410000|2021-11-23 20:13:30|90496.3|90446.3|90498.6|90448.6|90499|90449|90496.3|90446.3|22
1637698420000|2021-11-23 20:13:40|90499.4|90449.4|90498|90448|90501.7|90462.9|90485.5|90447.5|28
1637698430000|2021-11-23 20:13:50|90497.8|90447.8|90500.2|90450.2|90500.2|90450.2|90495.3|90445.3|24
1637698440000|2021-11-23 20:14:00|90500|90450|90500.1|90450.1|90501|90451|90499.7|90449.7|27
1637698450000|2021-11-23 20:14:10|90499.7|90449.7|90498.2|90448.2|90500|90450|90497.1|90447.1|22
1637698460000|2021-11-23 20:14:20|90498.3|90448.3|90498.8|90448.8|90499.3|90449.3|90497.1|90447.1|30
1637698470000|2021-11-23 20:14:30|90498.9|90448.9|90505|90455|90505.3|90455.3|90498.8|90448.8|30
1637698480000|2021-11-23 20:14:40|90504.8|90454.8|90508.2|90458.2|90508.6|90458.6|90504.8|90454.8|41
1637698490000|2021-11-23 20:14:50|90507.6|90457.6|90511.8|90461.8|90512.1|90462.1|90507.6|90457.6|33
1637698500000|2021-11-23 20:15:00|90511.7|90461.7|90513.2|90463.2|90513.5|90463.5|90509.5|90459.5|37
1637698510000|2021-11-23 20:15:10|90513.5|90463.5|90515|90465|90518.8|90468.8|90513.5|90463.5|42
1637698520000|2021-11-23 20:15:20|90514.9|90464.9|90515.3|90465.3|90516.3|90466.3|90514.8|90464.8|33
1637698530000|2021-11-23 20:15:30|90515.2|90465.2|90520.1|90470.1|90520.2|90470.2|90513.3|90463.3|37
1637698540000|2021-11-23 20:15:40|90519.6|90469.6|90520|90470|90521.3|90471.3|90518.9|90468.9|46
1637698550000|2021-11-23 20:15:50|90520.4|90470.4|90520.8|90470.8|90521|90471|90520.1|90470.1|18
1637698560000|2021-11-23 20:16:00|90521|90471|90523.3|90473.3|90523.4|90473.4|90520.5|90470.5|27
1637698570000|2021-11-23 20:16:10|90523.4|90473.4|90523.4|90473.4|90523.8|90473.8|90521.6|90471.6|32
1637698580000|2021-11-23 20:16:20|90523|90473|90524.5|90474.5|90524.5|90474.5|90520.8|90470.8|30
1637698590000|2021-11-23 20:16:30|90523.5|90473.5|90523.7|90473.7|90524|90474|90522.5|90472.5|19
1637698600000|2021-11-23 20:16:40|90523.8|90473.8|90523.2|90473.2|90524.1|90474.1|90523.2|90473.2|24
1637698610000|2021-11-23 20:16:50|90523.3|90473.3|90523.7|90473.7|90524.8|90474.8|90522.9|90472.9|30
1637698620000|2021-11-23 20:17:00|90523.8|90473.8|90521.5|90471.5|90523.8|90473.8|90520.5|90470.5|24
1637698630000|2021-11-23 20:17:10|90521.4|90471.4|90522.6|90472.6|90522.6|90472.6|90521.4|90471.4|22
1637698640000|2021-11-23 20:17:20|90523.2|90473.2|90530.2|90480.2|90531.9|90481.9|90521.3|90471.3|36
1637698650000|2021-11-23 20:17:30|90529.9|90479.9|90529.6|90479.6|90532.4|90482.4|90528.6|90478.6|41
1637698660000|2021-11-23 20:17:40|90530|90480|90538|90488|90538.1|90488.1|90529.3|90479.3|39
1637698670000|2021-11-23 20:17:50|90538.1|90488.1|90538.8|90488.8|90541|90491|90536.2|90486.2|41
1637698680000|2021-11-23 20:18:00|90539.2|90489.2|90540.3|90490.3|90541|90491|90538.9|90488.9|33
1637698690000|2021-11-23 20:18:10|90540.5|90490.5|90540|90490|90540.8|90490.8|90540|90490|18
1637698700000|2021-11-23 20:18:20|90540.3|90490.3|90542|90492|90542|90492|90540.2|90490.2|24
1637698710000|2021-11-23 20:18:30|90541.5|90491.5|90541.8|90491.8|90542.1|90492.1|90540.7|90490.7|26
1637698720000|2021-11-23 20:18:40|90542|90492|90543.1|90493.1|90543.5|90493.5|90542|90492|27
1637698730000|2021-11-23 20:18:50|90542.7|90492.7|90542.6|90492.6|90543.2|90493.2|90541.4|90491.4|16
1637698740000|2021-11-23 20:19:00|90543|90493|90545.8|90495.8|90547.4|90497.4|90542.6|90492.6|29
1637698750000|2021-11-23 20:19:10|90545.7|90495.7|90542.2|90492.2|90545.7|90495.7|90542.2|90492.2|31
1637698760000|2021-11-23 20:19:20|90541.8|90491.8|90545.2|90495.2|90545.4|90495.4|90541.8|90491.8|23
1637698770000|2021-11-23 20:19:30|90545.3|90495.3|90547.3|90497.3|90547.3|90497.3|90545.2|90495.2|20
1637698780000|2021-11-23 20:19:40|90546.9|90496.9|90542.3|90492.3|90546.9|90496.9|90542.2|90492.2|35
1637698790000|2021-11-23 20:19:50|90542.7|90492.7|90540.3|90490.3|90543|90493|90537.3|90487.3|43
1637698800000|2021-11-23 20:20:00|90540.4|90490.4|90537|90487|90540.6|90490.6|90536.4|90486.4|29
1637698810000|2021-11-23 20:20:10|90537.8|90487.8|90536.4|90486.4|90538|90488|90536.2|90486.2|35
1637698820000|2021-11-23 20:20:20|90536.7|90486.7|90536.4|90486.4|90537.2|90487.2|90535.7|90485.7|23
1637698830000|2021-11-23 20:20:30|90536.5|90486.5|90536.1|90486.1|90537.2|90487.2|90535.1|90485.1|24
1637698840000|2021-11-23 20:20:40|90536.4|90486.4|90536.2|90486.2|90536.6|90486.6|90535.6|90485.6|33
1637698850000|2021-11-23 20:20:50|90536|90486|90539.1|90489.1|90540.1|90490.1|90535.9|90485.9|38
1637698860000|2021-11-23 20:21:00|90539.3|90489.3|90539.2|90489.2|90539.3|90489.3|90536.3|90486.3|40
1637698870000|2021-11-23 20:21:10|90539.4|90489.4|90538.4|90488.4|90539.6|90489.6|90537.8|90487.8|26
1637698880000|2021-11-23 20:21:20|90538.3|90488.3|90537.8|90487.8|90538.5|90488.5|90537.5|90487.5|23
1637698890000|2021-11-23 20:21:30|90537.7|90487.7|90538.3|90488.3|90538.4|90488.4|90536.6|90486.6|36
1637698900000|2021-11-23 20:21:40|90538.2|90488.2|90537.7|90487.7|90540.8|90490.8|90537.6|90487.6|37
1637698910000|2021-11-23 20:21:50|90537.6|90487.6|90534.8|90484.8|90538.5|90488.5|90534.6|90484.6|41
1637698920000|2021-11-23 20:22:00|90534.9|90484.9|90530.4|90480.4|90534.9|90484.9|90530.1|90480.1|40
1637698930000|2021-11-23 20:22:10|90530.5|90480.5|90529.6|90479.6|90530.5|90480.5|90527.3|90477.3|38
1637698940000|2021-11-23 20:22:20|90528.3|90478.3|90527.9|90477.9|90528.9|90478.9|90527.5|90477.5|28
1637698950000|2021-11-23 20:22:30|90527.4|90477.4|90530.1|90480.1|90530.3|90480.3|90527|90477|23
1637698960000|2021-11-23 20:22:40|90530.8|90480.8|90529.4|90479.4|90531.2|90481.2|90529.3|90479.3|19
1637698970000|2021-11-23 20:22:50|90529.9|90479.9|90528.1|90478.1|90530.1|90480.1|90527.7|90477.7|26
1637698980000|2021-11-23 20:23:00|90528|90478|90528.3|90478.3|90528.6|90478.6|90527|90477|26
1637698990000|2021-11-23 20:23:10|90528.2|90478.2|90528.1|90478.1|90528.4|90478.4|90524.8|90474.8|35
1637699000000|2021-11-23 20:23:20|90527.8|90477.8|90526.5|90476.5|90527.8|90477.8|90526.5|90476.5|19
1637699010000|2021-11-23 20:23:30|90526.4|90476.4|90525.6|90475.6|90527.2|90477.2|90525.6|90475.6|20
1637699020000|2021-11-23 20:23:40|90525.5|90475.5|90526.5|90476.5|90527.2|90477.2|90525.2|90475.2|30
1637699030000|2021-11-23 20:23:50|90527|90477|90525.2|90475.2|90527|90477|90525.2|90475.2|17
1637699040000|2021-11-23 20:24:00|90525.1|90475.1|90522.9|90472.9|90527.3|90477.3|90521.5|90471.5|43
1637699050000|2021-11-23 20:24:10|90521.9|90471.9|90529.2|90479.2|90530.6|90480.6|90521.8|90471.8|47
1637699060000|2021-11-23 20:24:20|90528.9|90478.9|90528|90478|90529.4|90479.4|90527.5|90477.5|24
1637699070000|2021-11-23 20:24:30|90528.7|90478.7|90526.9|90476.9|90528.9|90478.9|90526.8|90476.8|32
1637699080000|2021-11-23 20:24:40|90526.8|90476.8|90528|90478|90528.1|90478.1|90525.4|90475.4|34
1637699090000|2021-11-23 20:24:50|90527.8|90477.8|90527.4|90477.4|90528.3|90478.3|90526.9|90476.9|18
1637699100000|2021-11-23 20:25:00|90527.3|90477.3|90525.6|90475.6|90527.5|90477.5|90525.1|90475.1|29
1637699110000|2021-11-23 20:25:10|90525.5|90475.5|90526.7|90476.7|90527|90477|90524.7|90474.7|36
1637699120000|2021-11-23 20:25:20|90526.6|90476.6|90526.9|90476.9|90527.5|90477.5|90525.9|90475.9|39
1637699130000|2021-11-23 20:25:30|90527.6|90477.6|90528.3|90478.3|90528.6|90478.6|90526.5|90476.5|38
1637699140000|2021-11-23 20:25:40|90528.5|90478.5|90529.5|90479.5|90530.5|90480.5|90527.5|90477.5|31
1637699150000|2021-11-23 20:25:50|90529.9|90479.9|90531.5|90481.5|90531.7|90481.7|90529.7|90479.7|26
1637699160000|2021-11-23 20:26:00|90531.4|90481.4|90530.8|90480.8|90531.6|90481.6|90529.6|90479.6|26
1637699170000|2021-11-23 20:26:10|90530.9|90480.9|90529.9|90479.9|90530.9|90480.9|90527|90477|31
1637699180000|2021-11-23 20:26:20|90530.1|90480.1|90527.7|90477.7|90530.1|90480.1|90527.5|90477.5|13
1637699190000|2021-11-23 20:26:30|90527.9|90477.9|90528.9|90478.9|90529.8|90479.8|90527.9|90477.9|24
1637699200000|2021-11-23 20:26:40|90529.1|90479.1|90527.5|90477.5|90530.5|90480.5|90527|90477|32
1637699210000|2021-11-23 20:26:50|90527.6|90477.6|90527.3|90477.3|90528.5|90478.5|90527.1|90477.1|25
1637699220000|2021-11-23 20:27:00|90528|90478|90527.1|90477.1|90528|90478|90526|90476|28
1637699230000|2021-11-23 20:27:10|90527.5|90477.5|90526.8|90476.8|90528.7|90478.7|90526.7|90476.7|24
1637699240000|2021-11-23 20:27:20|90527|90477|90523.7|90473.7|90528|90486.9|90511.4|90472.9|25
1637699250000|2021-11-23 20:27:30|90524.1|90474.1|90524.6|90474.6|90524.9|90474.9|90524|90474|31
1637699260000|2021-11-23 20:27:40|90524.5|90474.5|90524.3|90474.3|90525.2|90475.2|90523.7|90473.7|20
1637699270000|2021-11-23 20:27:50|90524|90474|90524.5|90474.5|90524.6|90474.6|90523.5|90473.5|19
1637699280000|2021-11-23 20:28:00|90524.6|90474.6|90511.8|90486.8|90524.6|90486.9|90510.7|90472.7|22
1637699290000|2021-11-23 20:28:10|90511.9|90486.9|90511.3|90486.3|90512|90487|90510.8|90485.8|29
1637699300000|2021-11-23 20:28:20|90511.6|90486.6|90524.6|90474.6|90524.6|90486.8|90511|90473.6|21
1637699310000|2021-11-23 20:28:30|90524.4|90474.4|90524.3|90474.3|90524.8|90474.8|90523.8|90473.8|16
1637699320000|2021-11-23 20:28:40|90524.2|90474.2|90527.1|90477.1|90528.1|90478.1|90524.2|90474.2|24
1637699330000|2021-11-23 20:28:50|90527.4|90477.4|90527.2|90477.2|90527.4|90477.4|90526.6|90476.6|17
1637699340000|2021-11-23 20:29:00|90527|90477|90525.7|90475.7|90527.4|90477.4|90525.7|90475.7|15
1637699350000|2021-11-23 20:29:10|90525.8|90475.8|90526.8|90476.8|90527|90477|90525.8|90475.8|26
1637699360000|2021-11-23 20:29:20|90526.7|90476.7|90526.4|90476.4|90527.2|90477.2|90525.8|90475.8|19
1637699370000|2021-11-23 20:29:30|90526.7|90476.7|90513.9|90488.9|90526.7|90488.9|90512.2|90475.6|20
1637699380000|2021-11-23 20:29:40|90513.7|90488.7|90526.6|90476.6|90527.2|90488.9|90513.6|90476.3|23
1637699390000|2021-11-23 20:29:50|90526.8|90476.8|90527.5|90477.5|90527.6|90477.6|90525.8|90475.8|22
1637699400000|2021-11-23 20:30:00|90527.6|90477.6|90534|90484|90534|90484|90527.6|90477.6|42
1637699410000|2021-11-23 20:30:10|90533.8|90483.8|90531.9|90481.9|90534.4|90484.4|90531.6|90481.6|32
1637699420000|2021-11-23 20:30:20|90531.5|90481.5|90538.7|90488.7|90539.8|90489.8|90531.5|90481.5|43
1637699430000|2021-11-23 20:30:30|90538.8|90488.8|90538|90488|90538.8|90488.8|90537|90487|35
1637699440000|2021-11-23 20:30:40|90539.2|90489.2|90535|90485|90539.2|90489.2|90533|90483|40
1637699450000|2021-11-23 20:30:50|90535.1|90485.1|90535.2|90485.2|90536.5|90486.5|90534|90484|37
1637699460000|2021-11-23 20:31:00|90535.9|90485.9|90531.3|90481.3|90535.9|90485.9|90529.6|90479.6|46
1637699470000|2021-11-23 20:31:10|90530.8|90480.8|90531.9|90481.9|90532.1|90482.1|90529.7|90479.7|37
1637699480000|2021-11-23 20:31:20|90532|90482|90532.7|90482.7|90533|90483|90531.1|90481.1|34
1637699490000|2021-11-23 20:31:30|90533.6|90483.6|90533.2|90483.2|90535.4|90485.4|90532|90482|27
1637699500000|2021-11-23 20:31:40|90533.7|90483.7|90531.7|90481.7|90533.8|90483.8|90530.8|90480.8|25
1637699510000|2021-11-23 20:31:50|90531.5|90481.5|90522.7|90472.7|90532.3|90482.3|90520.8|90470.8|37
1637699520000|2021-11-23 20:32:00|90522.6|90472.6|90521.9|90471.9|90523.2|90473.2|90521.7|90471.7|37
1637699530000|2021-11-23 20:32:10|90521.7|90471.7|90523|90473|90523.3|90473.3|90521.3|90471.3|30
1637699540000|2021-11-23 20:32:20|90522.9|90472.9|90520.9|90470.9|90522.9|90472.9|90520|90470|29
1637699550000|2021-11-23 20:32:30|90520.8|90470.8|90506.9|90481.9|90520.8|90482.6|90505.7|90469.1|32
1637699560000|2021-11-23 20:32:40|90507|90482|90519.8|90469.8|90520.2|90482.3|90506.8|90468.6|17
1637699570000|2021-11-23 20:32:50|90519.4|90469.4|90519.3|90469.3|90519.6|90469.6|90518.6|90468.6|21
1637699580000|2021-11-23 20:33:00|90519.4|90469.4|90523|90473|90524.4|90474.4|90519.4|90469.4|37
1637699590000|2021-11-23 20:33:10|90523.2|90473.2|90522.9|90472.9|90523.3|90473.3|90522.3|90472.3|26
1637699600000|2021-11-23 20:33:20|90522.8|90472.8|90526.3|90476.3|90528.2|90478.2|90522.8|90472.8|29
1637699610000|2021-11-23 20:33:30|90526.4|90476.4|90526.8|90476.8|90526.8|90476.8|90526.1|90476.1|26
1637699620000|2021-11-23 20:33:40|90526.3|90476.3|90525.7|90475.7|90526.4|90476.4|90525.5|90475.5|19
1637699630000|2021-11-23 20:33:50|90525.6|90475.6|90525.2|90475.2|90527.1|90477.1|90524.4|90474.4|22
1637699640000|2021-11-23 20:34:00|90525.1|90475.1|90525.1|90475.1|90525.4|90475.4|90524.6|90474.6|17
1637699650000|2021-11-23 20:34:10|90525|90475|90525.5|90475.5|90526.9|90476.9|90525|90475|12
1637699660000|2021-11-23 20:34:20|90525.4|90475.4|90524.6|90474.6|90525.4|90475.4|90524.1|90474.1|26
1637699670000|2021-11-23 20:34:30|90524.5|90474.5|90524.3|90474.3|90524.8|90474.8|90524.1|90474.1|10
1637699680000|2021-11-23 20:34:40|90524.4|90474.4|90524.4|90474.4|90526.5|90476.5|90523.2|90473.2|25
1637699690000|2021-11-23 20:34:50|90523.7|90473.7|90525.3|90475.3|90525.3|90475.3|90522.1|90472.1|34
1637699700000|2021-11-23 20:35:00|90525.2|90475.2|90524|90474|90525.6|90475.6|90523.4|90473.4|30
1637699710000|2021-11-23 20:35:10|90524.1|90474.1|90519.5|90469.5|90525.5|90475.5|90517.4|90467.4|37
1637699720000|2021-11-23 20:35:20|90519.6|90469.6|90519.8|90469.8|90519.9|90469.9|90518.3|90468.3|36
1637699730000|2021-11-23 20:35:30|90519.7|90469.7|90519.4|90469.4|90522.4|90472.4|90519.2|90469.2|24
1637699740000|2021-11-23 20:35:40|90519|90469|90519.6|90469.6|90522.5|90472.5|90519|90469|15
1637699750000|2021-11-23 20:35:50|90519.2|90469.2|90521.2|90471.2|90522.5|90472.5|90519|90469|24
1637699760000|2021-11-23 20:36:00|90520.9|90470.9|90514.1|90464.1|90521.4|90471.4|90513.9|90463.9|42
1637699770000|2021-11-23 20:36:10|90514.7|90464.7|90515.1|90465.1|90516.2|90466.2|90514.7|90464.7|34
1637699780000|2021-11-23 20:36:20|90515.3|90465.3|90515.8|90465.8|90516.1|90466.1|90514|90464|16
1637699790000|2021-11-23 20:36:30|90515.9|90465.9|90513.8|90463.8|90516.3|90466.3|90513.6|90463.6|25
1637699800000|2021-11-23 20:36:40|90513.2|90463.2|90511.9|90461.9|90513.8|90463.8|90511.9|90461.9|21
1637699810000|2021-11-23 20:36:50|90512.3|90462.3|90512.3|90462.3|90513.9|90463.9|90512.3|90462.3|22
1637699820000|2021-11-23 20:37:00|90511.9|90461.9|90511.3|90461.3|90511.9|90461.9|90510.9|90460.9|26
1637699830000|2021-11-23 20:37:10|90511|90461|90513.3|90463.3|90513.3|90463.3|90510.7|90460.7|20
1637699840000|2021-11-23 20:37:20|90513.6|90463.6|90510.5|90460.5|90513.6|90463.6|90510.5|90460.5|32
1637699850000|2021-11-23 20:37:30|90510.6|90460.6|90510.6|90460.6|90511.5|90461.5|90510|90460|25
1637699860000|2021-11-23 20:37:40|90499.1|90474.1|90510.7|90460.7|90511.3|90474.1|90496.5|90460.6|29
1637699870000|2021-11-23 20:37:50|90511.6|90461.6|90512.4|90462.4|90513.2|90463.2|90510.3|90460.3|24
1637699880000|2021-11-23 20:38:00|90512.9|90462.9|90511.1|90461.1|90513.7|90463.7|90509.5|90459.5|29
1637699890000|2021-11-23 20:38:10|90510.9|90460.9|90511.3|90461.3|90511.3|90461.3|90508.8|90458.8|30
1637699900000|2021-11-23 20:38:20|90511.2|90461.2|90503.7|90478.7|90517.5|90479.9|90503.7|90460.6|32
1637699910000|2021-11-23 20:38:30|90504.1|90479.1|90518.1|90468.1|90518.1|90480.4|90503.8|90466.9|24
1637699920000|2021-11-23 20:38:40|90518|90468|90515|90465|90518|90468|90514.9|90464.9|32
1637699930000|2021-11-23 20:38:50|90514.9|90464.9|90514.2|90464.2|90517.1|90467.1|90512.7|90462.7|31
1637699940000|2021-11-23 20:39:00|90513.9|90463.9|90510.4|90460.4|90515.3|90465.3|90509.9|90459.9|33
1637699950000|2021-11-23 20:39:10|90510.2|90460.2|90510.1|90460.1|90510.9|90460.9|90509.9|90459.9|19
1637699960000|2021-11-23 20:39:20|90510.3|90460.3|90510.8|90460.8|90511.7|90461.7|90510.1|90460.1|29
1637699970000|2021-11-23 20:39:30|90510.7|90460.7|90512.8|90462.8|90512.8|90462.8|90510.7|90460.7|25
1637699980000|2021-11-23 20:39:40|90513|90463|90514|90464|90514.2|90464.2|90512.9|90462.9|18
1637699990000|2021-11-23 20:39:50|90514.1|90464.1|90513.4|90463.4|90515.8|90465.8|90513|90463|33
1637700000000|2021-11-23 20:40:00|90513.7|90463.7|90514.8|90464.8|90515.2|90465.2|90513.7|90463.7|35
1637700010000|2021-11-23 20:40:10|90515|90465|90512.2|90462.2|90515|90465|90510.6|90460.6|15
1637700020000|2021-11-23 20:40:20|90511.8|90461.8|90511.9|90461.9|90512.7|90462.7|90510.8|90460.8|27
1637700030000|2021-11-23 20:40:30|90511.8|90461.8|90511.4|90461.4|90511.8|90461.8|90507.3|90457.3|31
1637700040000|2021-11-23 20:40:40|90510|90460|90510.4|90460.4|90511.3|90461.3|90509.8|90459.8|23
1637700050000|2021-11-23 20:40:50|90509.9|90459.9|90503.6|90453.6|90510.5|90466|90491|90453.1|36
1637700060000|2021-11-23 20:41:00|90503.9|90453.9|90505.8|90455.8|90505.9|90455.9|90503.5|90453.5|23
1637700070000|2021-11-23 20:41:10|90505.7|90455.7|90505.7|90455.7|90506.2|90456.2|90505.5|90455.5|16
1637700080000|2021-11-23 20:41:20|90505.9|90455.9|90506.6|90456.6|90506.6|90456.6|90505.8|90455.8|20
1637700090000|2021-11-23 20:41:30|90506.8|90456.8|90505.8|90455.8|90507.2|90457.2|90505.6|90455.6|22
1637700100000|2021-11-23 20:41:40|90505.2|90455.2|90497.7|90472.7|90509.6|90472.8|90492.1|90455.2|27
1637700110000|2021-11-23 20:41:50|90497.5|90472.5|90513.7|90463.7|90514|90473.2|90496.4|90459.2|40
1637700120000|2021-11-23 20:42:00|90513|90463|90510.4|90460.4|90513.2|90463.2|90510|90460|25
1637700130000|2021-11-23 20:42:10|90510.7|90460.7|90513.1|90463.1|90513.7|90463.7|90510.3|90460.3|19
1637700140000|2021-11-23 20:42:20|90513.2|90463.2|90513.3|90463.3|90513.6|90463.6|90512.7|90462.7|16
1637700150000|2021-11-23 20:42:30|90513|90463|90514.8|90464.8|90516|90466|90512.6|90462.6|23
1637700160000|2021-11-23 20:42:40|90514.7|90464.7|90513.7|90463.7|90515|90465|90513.6|90463.6|23
1637700170000|2021-11-23 20:42:50|90513.9|90463.9|90512|90462|90515.8|90465.8|90511.6|90461.6|23
1637700180000|2021-11-23 20:43:00|90512.1|90462.1|90511.6|90461.6|90512.3|90462.3|90511.4|90461.4|21
1637700190000|2021-11-23 20:43:10|90512.3|90462.3|90511.4|90461.4|90512.3|90462.3|90511.1|90461.1|13
1637700200000|2021-11-23 20:43:20|90511.7|90461.7|90512.7|90462.7|90514.3|90464.3|90511.7|90461.7|19
1637700210000|2021-11-23 20:43:30|90512.5|90462.5|90511.5|90461.5|90513|90463|90511.5|90461.5|16
1637700220000|2021-11-23 20:43:40|90511.3|90461.3|90512.2|90462.2|90513.4|90463.4|90511.3|90461.3|21
1637700230000|2021-11-23 20:43:50|90512|90462|90512.4|90462.4|90513.1|90463.1|90511.3|90461.3|30
1637700240000|2021-11-23 20:44:00|90512.7|90462.7|90512.5|90462.5|90513.1|90463.1|90511.9|90461.9|21
1637700250000|2021-11-23 20:44:10|90512.7|90462.7|90511.3|90461.3|90512.7|90462.7|90511|90461|22
1637700260000|2021-11-23 20:44:20|90511.2|90461.2|90511.3|90461.3|90511.9|90461.9|90511|90461|22
1637700270000|2021-11-23 20:44:30|90511.5|90461.5|90511.9|90461.9|90512.3|90462.3|90511.5|90461.5|26
1637700280000|2021-11-23 20:44:40|90511.6|90461.6|90512|90462|90512.3|90462.3|90511.2|90461.2|20
1637700290000|2021-11-23 20:44:50|90511.5|90461.5|90511.5|90461.5|90512|90462|90510.9|90460.9|24
1637700300000|2021-11-23 20:45:00|90511.4|90461.4|90510.3|90460.3|90511.8|90461.8|90510|90460|25
1637700310000|2021-11-23 20:45:10|90510.6|90460.6|90509.5|90459.5|90510.6|90477.4|90496.6|90459.5|38
1637700320000|2021-11-23 20:45:20|90509.6|90459.6|90513|90463|90513.6|90474.1|90498.4|90457.8|33
1637700330000|2021-11-23 20:45:30|90513.2|90463.2|90523.8|90473.8|90525.2|90475.2|90512.7|90462.7|36
1637700340000|2021-11-23 20:45:40|90523.7|90473.7|90523|90473|90524|90474|90523|90473|11
1637700350000|2021-11-23 20:45:50|90523.3|90473.3|90522.9|90472.9|90523.6|90473.6|90522.8|90472.8|15
1637700360000|2021-11-23 20:46:00|90523|90473|90522.2|90472.2|90523.5|90473.5|90521.4|90471.4|25
1637700370000|2021-11-23 20:46:10|90522.3|90472.3|90522.7|90472.7|90522.7|90472.7|90521.8|90471.8|13
1637700380000|2021-11-23 20:46:20|90522.4|90472.4|90523.1|90473.1|90523.2|90473.2|90522.2|90472.2|16
1637700390000|2021-11-23 20:46:30|90523.2|90473.2|90521.9|90471.9|90524|90474|90521.6|90471.6|29
1637700400000|2021-11-23 20:46:40|90522|90472|90523.2|90473.2|90523.9|90485.5|90508.1|90472|19
1637700410000|2021-11-23 20:46:50|90523.1|90473.1|90524.1|90474.1|90524.1|90474.1|90522.5|90472.5|10
1637700420000|2021-11-23 20:47:00|90523.1|90473.1|90523.8|90473.8|90524.4|90474.4|90522.7|90472.7|25
1637700430000|2021-11-23 20:47:10|90523.9|90473.9|90526.2|90476.2|90527.9|90477.9|90523.9|90473.9|31
1637700440000|2021-11-23 20:47:20|90526.5|90476.5|90525|90475|90527.5|90477.5|90524.6|90474.6|25
1637700450000|2021-11-23 20:47:30|90524|90474|90523.5|90473.5|90524.4|90474.4|90523.3|90473.3|19
1637700460000|2021-11-23 20:47:40|90523.8|90473.8|90522.9|90472.9|90524.6|90474.6|90522.4|90472.4|28
1637700470000|2021-11-23 20:47:50|90522.7|90472.7|90521.7|90471.7|90523.7|90473.7|90520.7|90470.7|27
1637700480000|2021-11-23 20:48:00|90521.9|90471.9|90525.3|90475.3|90525.4|90475.4|90521.9|90471.9|25
1637700490000|2021-11-23 20:48:10|90525.6|90475.6|90524.1|90474.1|90525.7|90475.7|90524.1|90474.1|14
1637700500000|2021-11-23 20:48:20|90524|90474|90523.6|90473.6|90525.4|90475.4|90523.6|90473.6|18
1637700510000|2021-11-23 20:48:30|90523.3|90473.3|90525.8|90475.8|90525.8|90475.8|90522|90472|26
1637700520000|2021-11-23 20:48:40|90525.3|90475.3|90523.9|90473.9|90525.6|90475.6|90523.9|90473.9|15
1637700530000|2021-11-23 20:48:50|90522.6|90472.6|90523|90473|90524.5|90474.5|90522.5|90472.5|16
1637700540000|2021-11-23 20:49:00|90523.8|90473.8|90517.8|90467.8|90524.3|90474.3|90517|90467|27
1637700550000|2021-11-23 20:49:10|90518|90468|90514.3|90464.3|90518.4|90468.4|90511.3|90461.3|39
1637700560000|2021-11-23 20:49:20|90514.5|90464.5|90514.4|90464.4|90515.2|90465.2|90513.1|90463.1|26
1637700570000|2021-11-23 20:49:30|90514.6|90464.6|90513.5|90463.5|90514.7|90464.7|90513.3|90463.3|29
1637700580000|2021-11-23 20:49:40|90513.4|90463.4|90514.5|90464.5|90514.9|90464.9|90513.4|90463.4|21
1637700590000|2021-11-23 20:49:50|90514.3|90464.3|90514.9|90464.9|90515.1|90465.1|90513.7|90463.7|21
1637700600000|2021-11-23 20:50:00|90512.7|90462.7|90513.9|90463.9|90514.8|90464.8|90511.6|90461.6|40
1637700610000|2021-11-23 20:50:10|90514.1|90464.1|90509.1|90459.1|90514.1|90472.1|90497.1|90458.4|38
1637700620000|2021-11-23 20:50:20|90509|90459|90502.5|90452.5|90509|90459|90502|90452|49
1637700630000|2021-11-23 20:50:30|90502.8|90452.8|90505.1|90455.1|90505.1|90455.1|90501.8|90451.8|28
1637700640000|2021-11-23 20:50:40|90505.3|90455.3|90506.2|90456.2|90507.5|90457.5|90504.3|90454.3|25
1637700650000|2021-11-23 20:50:50|90505.5|90455.5|90517.2|90467.2|90518.3|90468.3|90503.2|90453.2|50
1637700660000|2021-11-23 20:51:00|90515.5|90465.5|90515.1|90465.1|90517|90467|90514.3|90464.3|42
1637700670000|2021-11-23 20:51:10|90514.9|90464.9|90516.7|90466.7|90519.3|90469.3|90511.7|90461.7|32
1637700680000|2021-11-23 20:51:20|90516.5|90466.5|90517.9|90467.9|90518.1|90468.1|90515.1|90465.1|32
1637700690000|2021-11-23 20:51:30|90518.1|90468.1|90518.3|90468.3|90519.1|90469.1|90515.9|90465.9|46
1637700700000|2021-11-23 20:51:40|90518|90468|90516.1|90466.1|90518.6|90468.6|90515.4|90465.4|25
1637700710000|2021-11-23 20:51:50|90517.4|90467.4|90516.2|90466.2|90519.6|90469.6|90515.5|90465.5|43
1637700720000|2021-11-23 20:52:00|90516.5|90466.5|90515.5|90465.5|90517.1|90467.1|90514.7|90464.7|33
1637700730000|2021-11-23 20:52:10|90515.2|90465.2|90514.2|90464.2|90515.7|90465.7|90514.2|90464.2|21
1637700740000|2021-11-23 20:52:20|90514.4|90464.4|90515.6|90465.6|90515.7|90465.7|90514.1|90464.1|19
1637700750000|2021-11-23 20:52:30|90515.2|90465.2|90517.4|90467.4|90517.4|90467.4|90515|90465|37
1637700760000|2021-11-23 20:52:40|90517.5|90467.5|90517.3|90467.3|90520.1|90470.1|90515.7|90465.7|36
1637700770000|2021-11-23 20:52:50|90517.2|90467.2|90518.4|90468.4|90518.9|90468.9|90515.8|90465.8|37
1637700780000|2021-11-23 20:53:00|90518.6|90468.6|90521.6|90471.6|90521.6|90471.6|90518.5|90468.5|26
1637700790000|2021-11-23 20:53:10|90521.5|90471.5|90521.2|90471.2|90522.2|90472.2|90520.5|90470.5|28
1637700800000|2021-11-23 20:53:20|90521.5|90471.5|90522.5|90472.5|90522.5|90472.5|90519.7|90469.7|36
1637700810000|2021-11-23 20:53:30|90522.1|90472.1|90518.4|90468.4|90522.3|90472.3|90518.4|90468.4|33
1637700820000|2021-11-23 20:53:40|90519.2|90469.2|90518.9|90468.9|90520|90470|90518.1|90468.1|23
1637700830000|2021-11-23 20:53:50|90518.6|90468.6|90517.5|90467.5|90518.9|90468.9|90516|90466|25
1637700840000|2021-11-23 20:54:00|90517.8|90467.8|90511.5|90461.5|90518.1|90468.1|90509.8|90459.8|60
1637700850000|2021-11-23 20:54:10|90511.6|90461.6|90511.4|90461.4|90512.6|90462.6|90510.1|90460.1|30
1637700860000|2021-11-23 20:54:20|90511.5|90461.5|90514.5|90464.5|90514.6|90464.6|90510.5|90460.5|30
1637700870000|2021-11-23 20:54:30|90514.2|90464.2|90509.8|90459.8|90514.4|90464.4|90509.8|90459.8|30
1637700880000|2021-11-23 20:54:40|90509.7|90459.7|90509.5|90459.5|90510.6|90460.6|90509.4|90459.4|29
1637700890000|2021-11-23 20:54:50|90509.4|90459.4|90501.2|90476.2|90515.4|90478.8|90499.9|90459.4|27
1637700900000|2021-11-23 20:55:00|90501|90476|90510.6|90460.6|90512.2|90476|90498|90459.1|47
1637700910000|2021-11-23 20:55:10|90509.9|90459.9|90508.5|90458.5|90511.8|90461.8|90508|90458|46
1637700920000|2021-11-23 20:55:20|90508.4|90458.4|90509.2|90459.2|90510.7|90472.7|90495.2|90455.7|48
1637700930000|2021-11-23 20:55:30|90508.5|90458.5|90508.3|90458.3|90509.8|90471.7|90495.8|90456.9|47
1637700940000|2021-11-23 20:55:40|90508.5|90458.5|90507.7|90457.7|90510.4|90460.4|90507.3|90457.3|16
1637700950000|2021-11-23 20:55:50|90508.4|90458.4|90504.5|90454.5|90508.6|90458.6|90503.4|90453.4|28
1637700960000|2021-11-23 20:56:00|90504.4|90454.4|90504.2|90454.2|90504.9|90454.9|90503.3|90453.3|29
1637700970000|2021-11-23 20:56:10|90504.1|90454.1|90503.2|90453.2|90504.5|90454.5|90502.7|90452.7|27
1637700980000|2021-11-23 20:56:20|90503.5|90453.5|90504.1|90454.1|90504.3|90454.3|90503.1|90453.1|21
1637700990000|2021-11-23 20:56:30|90504.2|90454.2|90504.5|90454.5|90504.8|90454.8|90504|90454|17
1637701000000|2021-11-23 20:56:40|90504.4|90454.4|90503.7|90453.7|90505.1|90455.1|90503.4|90453.4|21
1637701010000|2021-11-23 20:56:50|90503.9|90453.9|90505.6|90455.6|90505.6|90455.6|90501.9|90451.9|23
1637701020000|2021-11-23 20:57:00|90508|90458|90510.4|90460.4|90510.5|90460.5|90503.7|90453.7|46
1637701030000|2021-11-23 20:57:10|90510.3|90460.3|90512.2|90462.2|90513.4|90463.4|90510.3|90460.3|49
1637701040000|2021-11-23 20:57:20|90513|90463|90511|90461|90513.3|90463.3|90510.1|90460.1|44
1637701050000|2021-11-23 20:57:30|90511.1|90461.1|90511.6|90461.6|90512.2|90462.2|90510.8|90460.8|38
1637701060000|2021-11-23 20:57:40|90511.7|90461.7|90511.8|90461.8|90512.2|90462.2|90510.2|90460.2|30
1637701070000|2021-11-23 20:57:50|90511.7|90461.7|90511.2|90461.2|90512.4|90462.4|90510.7|90460.7|20
1637701080000|2021-11-23 20:58:00|90511|90461|90502.3|90452.3|90511.4|90461.4|90502.1|90452.1|31
1637701090000|2021-11-23 20:58:10|90501.4|90451.4|90500.9|90450.9|90502.8|90452.8|90500.5|90450.5|49
1637701100000|2021-11-23 20:58:20|90500.6|90450.6|90498.5|90448.5|90500.6|90450.6|90497.7|90447.7|47
1637701110000|2021-11-23 20:58:30|90497.7|90447.7|90498.3|90448.3|90500|90450|90497|90447|54
1637701120000|2021-11-23 20:58:40|90498.2|90448.2|90497.9|90447.9|90500.2|90450.2|90497.5|90447.5|45
1637701130000|2021-11-23 20:58:50|90497.7|90447.7|90498.4|90448.4|90500.1|90450.1|90495.7|90445.7|42
1637701140000|2021-11-23 20:59:00|90498.5|90448.5|90498.2|90448.2|90498.5|90448.5|90495.2|90445.2|42
1637701150000|2021-11-23 20:59:10|90498.3|90448.3|90497.1|90447.1|90498.3|90448.3|90496.5|90446.5|30
1637701160000|2021-11-23 20:59:20|90497.5|90447.5|90494.3|90444.3|90497.7|90447.7|90494.3|90444.3|43
1637701170000|2021-11-23 20:59:30|90494.6|90444.6|90496.8|90446.8|90497.5|90447.5|90492.7|90442.7|54
1637701180000|2021-11-23 20:59:40|90496.4|90446.4|90497.1|90447.1|90498.7|90448.7|90495.7|90445.7|38
1637701190000|2021-11-23 20:59:50|90496.8|90446.8|90503|90453|90504.7|90454.7|90494.6|90444.6|60
1637701200000|2021-11-23 21:00:00|90508.7|90458.7|90507.6|90457.6|90509.8|90459.8|90505.3|90455.3|45
1637701210000|2021-11-23 21:00:10|90508.9|90458.9|90507.8|90457.8|90508.9|90471.2|90495.7|90455|31
1637701220000|2021-11-23 21:00:20|90508.7|90458.7|90508.3|90458.3|90510.1|90460.1|90505.8|90455.8|31
1637701230000|2021-11-23 21:00:30|90509|90459|90509.1|90459.1|90510.3|90460.3|90507.3|90457.3|26
1637701240000|2021-11-23 21:00:40|90509.2|90459.2|90509.5|90459.5|90509.6|90459.6|90508.3|90458.3|17
1637701250000|2021-11-23 21:00:50|90508.9|90458.9|90508.7|90458.7|90509.6|90459.6|90507.8|90457.8|21
1637701260000|2021-11-23 21:01:00|90509.7|90459.7|90513.5|90463.5|90514|90464|90507.5|90457.5|30
1637701270000|2021-11-23 21:01:10|90512.8|90462.8|90512.2|90462.2|90512.8|90462.8|90511.4|90461.4|25
1637701280000|2021-11-23 21:01:20|90511.9|90461.9|90508.5|90458.5|90512.1|90462.1|90508.5|90458.5|39
1637701290000|2021-11-23 21:01:30|90508.6|90458.6|90509|90459|90510.4|90460.4|90507.2|90457.2|39
1637701300000|2021-11-23 21:01:40|90508.2|90458.2|90506.5|90456.5|90509.2|90459.2|90505.4|90455.4|29
1637701310000|2021-11-23 21:01:50|90507|90457|90507.7|90457.7|90508.1|90458.1|90505.3|90455.3|24
1637701320000|2021-11-23 21:02:00|90506.4|90456.4|90506|90456|90508.5|90458.5|90505.7|90455.7|32
1637701330000|2021-11-23 21:02:10|90506.1|90456.1|90507.3|90457.3|90509.3|90459.3|90506.1|90456.1|35
1637701340000|2021-11-23 21:02:20|90508.2|90458.2|90510.9|90460.9|90510.9|90460.9|90506.6|90456.6|27
1637701350000|2021-11-23 21:02:30|90511.2|90461.2|90510.6|90460.6|90511.2|90461.2|90508.9|90458.9|19
1637701360000|2021-11-23 21:02:40|90509.5|90459.5|90510.6|90460.6|90511.2|90461.2|90509.5|90459.5|16
1637701370000|2021-11-23 21:02:50|90509.9|90459.9|90511.7|90461.7|90511.7|90461.7|90509.6|90459.6|12
1637701380000|2021-11-23 21:03:00|90511.5|90461.5|90515.6|90465.6|90517.4|90467.4|90510.1|90460.1|41
1637701390000|2021-11-23 21:03:10|90515.9|90465.9|90514.7|90464.7|90517.2|90467.2|90514.7|90464.7|23
1637701400000|2021-11-23 21:03:20|90514.4|90464.4|90515|90465|90515.4|90465.4|90514.4|90464.4|12
1637701410000|2021-11-23 21:03:30|90515.2|90465.2|90518|90468|90518|90468|90514.1|90464.1|26
1637701420000|2021-11-23 21:03:40|90517.5|90467.5|90517.2|90467.2|90519.1|90469.1|90517.1|90467.1|27
1637701430000|2021-11-23 21:03:50|90517|90467|90516.8|90466.8|90518.1|90468.1|90514.1|90464.1|37
1637701440000|2021-11-23 21:04:00|90517.1|90467.1|90523.9|90473.9|90527.9|90477.9|90516.5|90466.5|48
1637701450000|2021-11-23 21:04:10|90524.2|90474.2|90523.5|90473.5|90524.3|90474.3|90522.9|90472.9|42
1637701460000|2021-11-23 21:04:20|90523.7|90473.7|90520.4|90470.4|90523.9|90473.9|90520|90470|41
1637701470000|2021-11-23 21:04:30|90520.5|90470.5|90512.8|90462.8|90520.8|90470.8|90512.8|90462.8|34
1637701480000|2021-11-23 21:04:40|90513.4|90463.4|90513.2|90463.2|90513.8|90463.8|90512.3|90462.3|32
1637701490000|2021-11-23 21:04:50|90512.7|90462.7|90513.2|90463.2|90513.7|90463.7|90512.2|90462.2|26
1637701500000|2021-11-23 21:05:00|90513.4|90463.4|90510.8|90460.8|90513.4|90463.4|90510.5|90460.5|26
1637701510000|2021-11-23 21:05:10|90510.7|90460.7|90511.6|90461.6|90512.5|90462.5|90510.5|90460.5|24
1637701520000|2021-11-23 21:05:20|90511.9|90461.9|90512.8|90462.8|90512.8|90462.8|90511.9|90461.9|14
1637701530000|2021-11-23 21:05:30|90512.7|90462.7|90512.9|90462.9|90513.3|90463.3|90510.9|90460.9|28
1637701540000|2021-11-23 21:05:40|90512.8|90462.8|90513.8|90463.8|90514.8|90464.8|90512.5|90462.5|17
1637701550000|2021-11-23 21:05:50|90513.5|90463.5|90512.7|90462.7|90513.5|90463.5|90512.3|90462.3|23
1637701560000|2021-11-23 21:06:00|90512.3|90462.3|90513.9|90463.9|90513.9|90463.9|90512.3|90462.3|18
1637701570000|2021-11-23 21:06:10|90513.8|90463.8|90512.6|90462.6|90514.3|90464.3|90512.2|90462.2|22
1637701580000|2021-11-23 21:06:20|90512.5|90462.5|90513.9|90463.9|90514.4|90464.4|90512|90462|23
1637701590000|2021-11-23 21:06:30|90514.1|90464.1|90512.6|90462.6|90514.2|90464.2|90512.4|90462.4|21
1637701600000|2021-11-23 21:06:40|90512.5|90462.5|90515.1|90465.1|90515.1|90465.1|90512.5|90462.5|17
1637701610000|2021-11-23 21:06:50|90514.8|90464.8|90512.9|90462.9|90515|90465|90512.2|90462.2|19
1637701620000|2021-11-23 21:07:00|90513|90463|90512.9|90462.9|90513.4|90463.4|90512.1|90462.1|20
1637701630000|2021-11-23 21:07:10|90513.1|90463.1|90513|90463|90514.1|90464.1|90512.3|90462.3|26
1637701640000|2021-11-23 21:07:20|90513.1|90463.1|90513.9|90463.9|90514|90464|90512.8|90462.8|22
1637701650000|2021-11-23 21:07:30|90513.5|90463.5|90515.4|90465.4|90515.4|90465.4|90513.5|90463.5|25
1637701660000|2021-11-23 21:07:40|90515.5|90465.5|90516|90466|90516|90466|90514.8|90464.8|17
1637701670000|2021-11-23 21:07:50|90515.9|90465.9|90519.7|90469.7|90520.7|90470.7|90515.9|90465.9|27
1637701680000|2021-11-23 21:08:00|90519.9|90469.9|90520|90470|90520.2|90470.2|90518.8|90468.8|24
1637701690000|2021-11-23 21:08:10|90520.3|90470.3|90519.7|90469.7|90520.3|90470.3|90519.5|90469.5|18
1637701700000|2021-11-23 21:08:20|90520|90470|90516.1|90466.1|90520.2|90470.2|90515.1|90465.1|33
1637701710000|2021-11-23 21:08:30|90516|90466|90517.5|90467.5|90517.8|90467.8|90515.8|90465.8|32
1637701720000|2021-11-23 21:08:40|90517.7|90467.7|90516.9|90466.9|90517.7|90467.7|90516.5|90466.5|19
1637701730000|2021-11-23 21:08:50|90517|90467|90517|90467|90517|90467|90516.3|90466.3|27
1637701740000|2021-11-23 21:09:00|90516.4|90466.4|90516.5|90466.5|90516.6|90466.6|90515.8|90465.8|26
1637701750000|2021-11-23 21:09:10|90516.6|90466.6|90515.1|90465.1|90516.6|90466.6|90515.1|90465.1|7
1637701760000|2021-11-23 21:09:20|90515.5|90465.5|90515.6|90465.6|90515.6|90465.6|90514.2|90464.2|15
1637701770000|2021-11-23 21:09:30|90515.5|90465.5|90516.4|90466.4|90516.7|90466.7|90515.2|90465.2|22
1637701780000|2021-11-23 21:09:40|90516.5|90466.5|90516.2|90466.2|90516.5|90466.5|90515.4|90465.4|24
1637701790000|2021-11-23 21:09:50|90516.1|90466.1|90514.7|90464.7|90516.4|90466.4|90513.9|90463.9|19
1637701800000|2021-11-23 21:10:00|90515|90465|90514.3|90464.3|90515|90465|90513.8|90463.8|21
1637701810000|2021-11-23 21:10:10|90514.2|90464.2|90514.2|90464.2|90514.7|90464.7|90514|90464|20
1637701820000|2021-11-23 21:10:20|90514.3|90464.3|90513.5|90463.5|90514.6|90464.6|90513.1|90463.1|23
1637701830000|2021-11-23 21:10:30|90513.4|90463.4|90509.9|90459.9|90514.5|90464.5|90508.8|90458.8|24
1637701840000|2021-11-23 21:10:40|90509.1|90459.1|90510.6|90460.6|90511.1|90461.1|90508.9|90458.9|27
1637701850000|2021-11-23 21:10:50|90510.7|90460.7|90510.6|90460.6|90510.7|90460.7|90509.3|90459.3|24
1637701860000|2021-11-23 21:11:00|90510.3|90460.3|90511.1|90461.1|90511.1|90461.1|90510.1|90460.1|22
1637701870000|2021-11-23 21:11:10|90510.9|90460.9|90514.6|90464.6|90515.1|90465.1|90510|90460|25
1637701880000|2021-11-23 21:11:20|90514|90464|90514.7|90464.7|90515.7|90465.7|90513.9|90463.9|23
1637701890000|2021-11-23 21:11:30|90514.8|90464.8|90514.4|90464.4|90515.3|90465.3|90514.4|90464.4|13
1637701900000|2021-11-23 21:11:40|90514.3|90464.3|90514.8|90464.8|90514.8|90464.8|90514.1|90464.1|15
1637701910000|2021-11-23 21:11:50|90515|90465|90515.8|90465.8|90516|90466|90514.5|90464.5|21
1637701920000|2021-11-23 21:12:00|90513.8|90463.8|90510.5|90460.5|90514.4|90464.4|90507.6|90457.6|30
1637701930000|2021-11-23 21:12:10|90510.4|90460.4|90510.8|90460.8|90511.2|90461.2|90509.5|90459.5|24
1637701940000|2021-11-23 21:12:20|90510.6|90460.6|90511.4|90461.4|90511.4|90461.4|90509.7|90459.7|16
1637701950000|2021-11-23 21:12:30|90510.9|90460.9|90510.9|90460.9|90511.2|90461.2|90509.9|90459.9|21
1637701960000|2021-11-23 21:12:40|90511|90461|90510.6|90460.6|90511.3|90461.3|90508.4|90458.4|27
1637701970000|2021-11-23 21:12:50|90510.3|90460.3|90510.6|90460.6|90511|90461|90510.3|90460.3|11
1637701980000|2021-11-23 21:13:00|90510.2|90460.2|90510.5|90460.5|90510.8|90460.8|90509.8|90459.8|17
1637701990000|2021-11-23 21:13:10|90510.7|90460.7|90510.2|90460.2|90511.2|90461.2|90510.2|90460.2|17
1637702000000|2021-11-23 21:13:20|90510.1|90460.1|90510|90460|90510.5|90460.5|90509.8|90459.8|9
1637702010000|2021-11-23 21:13:30|90510.2|90460.2|90510.6|90460.6|90514.4|90464.4|90510.2|90460.2|42
1637702020000|2021-11-23 21:13:40|90510.3|90460.3|90510.7|90460.7|90511.4|90461.4|90509.9|90459.9|13
1637702030000|2021-11-23 21:13:50|90510.4|90460.4|90510.5|90460.5|90511.3|90461.3|90510.3|90460.3|21
1637702040000|2021-11-23 21:14:00|90510.4|90460.4|90511.8|90461.8|90512.1|90462.1|90510|90460|17
1637702050000|2021-11-23 21:14:10|90511.9|90461.9|90513.9|90463.9|90513.9|90463.9|90511.9|90461.9|20
1637702060000|2021-11-23 21:14:20|90514|90464|90515.4|90465.4|90515.4|90465.4|90513.7|90463.7|18
1637702070000|2021-11-23 21:14:30|90515.6|90465.6|90514.1|90464.1|90515.6|90465.6|90513.6|90463.6|18
1637702080000|2021-11-23 21:14:40|90514|90464|90514.2|90464.2|90514.8|90464.8|90513.4|90463.4|18
1637702090000|2021-11-23 21:14:50|90514.1|90464.1|90517.3|90467.3|90517.3|90467.3|90514.1|90464.1|13
1637702100000|2021-11-23 21:15:00|90516.2|90466.2|90515.8|90465.8|90519.5|90469.5|90515|90465|37
1637702110000|2021-11-23 21:15:10|90516|90466|90516.5|90466.5|90516.5|90466.5|90515.7|90465.7|22
1637702120000|2021-11-23 21:15:20|90516.2|90466.2|90515.1|90465.1|90516.3|90466.3|90514.9|90464.9|28
1637702130000|2021-11-23 21:15:30|90515|90465|90518.6|90468.6|90518.9|90468.9|90515|90465|28
1637702140000|2021-11-23 21:15:40|90518.5|90468.5|90520.7|90470.7|90523.1|90473.1|90518.5|90468.5|43
1637702150000|2021-11-23 21:15:50|90520.9|90470.9|90522.2|90472.2|90522.2|90472.2|90520.6|90470.6|25
1637702160000|2021-11-23 21:16:00|90522.3|90472.3|90521.4|90471.4|90522.8|90472.8|90521.3|90471.3|25
1637702170000|2021-11-23 21:16:10|90521.5|90471.5|90522.2|90472.2|90522.2|90472.2|90521.3|90471.3|21
1637702180000|2021-11-23 21:16:20|90521.9|90471.9|90520.8|90470.8|90522.6|90472.6|90520.8|90470.8|25
1637702190000|2021-11-23 21:16:30|90520.3|90470.3|90521.4|90471.4|90521.7|90471.7|90520.3|90470.3|27
1637702200000|2021-11-23 21:16:40|90521.1|90471.1|90518.6|90468.6|90521.4|90471.4|90517.9|90467.9|36
1637702210000|2021-11-23 21:16:50|90518.9|90468.9|90518.3|90468.3|90519.2|90469.2|90518.3|90468.3|27
1637702220000|2021-11-23 21:17:00|90518.2|90468.2|90519.8|90469.8|90519.8|90469.8|90518.1|90468.1|22
1637702230000|2021-11-23 21:17:10|90519.4|90469.4|90519.9|90469.9|90520.4|90470.4|90519.3|90469.3|26
1637702240000|2021-11-23 21:17:20|90520|90470|90521.9|90471.9|90521.9|90471.9|90518.8|90468.8|31
1637702250000|2021-11-23 21:17:30|90521.8|90471.8|90520.5|90470.5|90522.8|90472.8|90520.1|90470.1|22
1637702260000|2021-11-23 21:17:40|90520.8|90470.8|90521.3|90471.3|90521.8|90471.8|90520.8|90470.8|15
1637702270000|2021-11-23 21:17:50|90521.1|90471.1|90518.3|90468.3|90521.5|90471.5|90518.1|90468.1|20
1637702280000|2021-11-23 21:18:00|90518.2|90468.2|90521|90471|90521|90471|90518.1|90468.1|15
1637702290000|2021-11-23 21:18:10|90521.2|90471.2|90520.3|90470.3|90521.2|90471.2|90518.4|90468.4|30
1637702300000|2021-11-23 21:18:20|90520.4|90470.4|90520.5|90470.5|90520.6|90470.6|90518.9|90468.9|21
1637702310000|2021-11-23 21:18:30|90521.7|90471.7|90518.6|90468.6|90521.7|90471.7|90518.6|90468.6|20
1637702320000|2021-11-23 21:18:40|90519|90469|90518.3|90468.3|90519.8|90469.8|90518.3|90468.3|11
1637702330000|2021-11-23 21:18:50|90518.6|90468.6|90519.6|90469.6|90519.7|90469.7|90518.3|90468.3|22
1637702340000|2021-11-23 21:19:00|90520|90470|90521.2|90471.2|90521.2|90471.2|90519.7|90469.7|8
1637702350000|2021-11-23 21:19:10|90520.3|90470.3|90520.4|90470.4|90521|90471|90519.7|90469.7|18
1637702360000|2021-11-23 21:19:20|90520|90470|90519.5|90469.5|90520.2|90470.2|90518.7|90468.7|16
1637702370000|2021-11-23 21:19:30|90519.2|90469.2|90520.7|90470.7|90521.7|90471.7|90519.2|90469.2|16
1637702380000|2021-11-23 21:19:40|90520.6|90470.6|90520.6|90470.6|90521.5|90471.5|90520.3|90470.3|12
1637702390000|2021-11-23 21:19:50|90520.7|90470.7|90519|90469|90521.4|90471.4|90519|90469|14
1637702400000|2021-11-23 21:20:00|90518.8|90468.8|90519.3|90469.3|90520.1|90470.1|90518.8|90468.8|38
1637702410000|2021-11-23 21:20:10|90519.2|90469.2|90518.7|90468.7|90520.2|90470.2|90517.9|90467.9|31
1637702420000|2021-11-23 21:20:20|90518.6|90468.6|90517.6|90467.6|90518.6|90468.6|90517.3|90467.3|20
1637702430000|2021-11-23 21:20:30|90517.8|90467.8|90519.6|90469.6|90521.1|90471.1|90517.8|90467.8|29
1637702440000|2021-11-23 21:20:40|90520|90470|90521.4|90471.4|90522.2|90472.2|90519.7|90469.7|53
1637702450000|2021-11-23 21:20:50|90521.7|90471.7|90520.4|90470.4|90521.7|90471.7|90520|90470|33
1637702460000|2021-11-23 21:21:00|90520.6|90470.6|90520.7|90470.7|90520.9|90470.9|90519.8|90469.8|27
1637702470000|2021-11-23 21:21:10|90521|90471|90520.7|90470.7|90521.4|90471.4|90520.3|90470.3|32
1637702480000|2021-11-23 21:21:20|90520.8|90470.8|90520.9|90470.9|90520.9|90470.9|90519.9|90469.9|25
1637702490000|2021-11-23 21:21:30|90521.4|90471.4|90521.4|90471.4|90521.8|90471.8|90520|90470|36
1637702500000|2021-11-23 21:21:40|90521|90471|90520.8|90470.8|90521.5|90471.5|90520.4|90470.4|31
1637702510000|2021-11-23 21:21:50|90520.6|90470.6|90521.1|90471.1|90521.5|90471.5|90520.2|90470.2|29
1637702520000|2021-11-23 21:22:00|90520.8|90470.8|90519.4|90469.4|90521|90471|90518.2|90468.2|36
1637702530000|2021-11-23 21:22:10|90519.3|90469.3|90519.4|90469.4|90520|90470|90518.1|90468.1|34
1637702540000|2021-11-23 21:22:20|90519.3|90469.3|90523.4|90473.4|90523.9|90473.9|90519.3|90469.3|39
1637702550000|2021-11-23 21:22:30|90523.6|90473.6|90523.6|90473.6|90523.7|90473.7|90522.4|90472.4|26
1637702560000|2021-11-23 21:22:40|90523.8|90473.8|90523.2|90473.2|90523.8|90473.8|90522.3|90472.3|23
1637702570000|2021-11-23 21:22:50|90523.4|90473.4|90522.9|90472.9|90524|90474|90522.6|90472.6|30
1637702580000|2021-11-23 21:23:00|90522.7|90472.7|90522.9|90472.9|90523.6|90473.6|90522.5|90472.5|16
1637702590000|2021-11-23 21:23:10|90522.6|90472.6|90522|90472|90523.4|90473.4|90521.8|90471.8|27
1637702600000|2021-11-23 21:23:20|90522.1|90472.1|90522|90472|90523.1|90473.1|90521.6|90471.6|29
1637702610000|2021-11-23 21:23:30|90522.2|90472.2|90523.7|90473.7|90523.9|90473.9|90522.2|90472.2|21
1637702620000|2021-11-23 21:23:40|90523.8|90473.8|90522.2|90472.2|90523.8|90473.8|90520.3|90470.3|21
1637702630000|2021-11-23 21:23:50|90522.3|90472.3|90523.1|90473.1|90523.1|90473.1|90521.1|90471.1|36
1637702640000|2021-11-23 21:24:00|90523|90473|90522|90472|90523.1|90473.1|90522|90472|24
1637702650000|2021-11-23 21:24:10|90522.5|90472.5|90522.7|90472.7|90523|90473|90521.8|90471.8|21
1637702660000|2021-11-23 21:24:20|90522.6|90472.6|90522.2|90472.2|90522.7|90472.7|90521.7|90471.7|25
1637702670000|2021-11-23 21:24:30|90522.1|90472.1|90521.6|90471.6|90522.7|90472.7|90521.6|90471.6|38
1637702680000|2021-11-23 21:24:40|90521.7|90471.7|90522.1|90472.1|90523.1|90473.1|90521.6|90471.6|38
1637702690000|2021-11-23 21:24:50|90522.4|90472.4|90523.3|90473.3|90523.9|90473.9|90521.2|90471.2|39
1637702700000|2021-11-23 21:25:00|90523.6|90473.6|90524.5|90474.5|90524.5|90474.5|90522.2|90472.2|24
1637702710000|2021-11-23 21:25:10|90524.4|90474.4|90523.9|90473.9|90524.5|90474.5|90523.8|90473.8|9
1637702720000|2021-11-23 21:25:20|90524|90474|90523.7|90473.7|90524.6|90474.6|90523.5|90473.5|11
1637702730000|2021-11-23 21:25:30|90523.8|90473.8|90523.3|90473.3|90524.1|90474.1|90522.5|90472.5|18
1637702740000|2021-11-23 21:25:40|90523.7|90473.7|90523.5|90473.5|90524.1|90474.1|90522.4|90472.4|16
1637702750000|2021-11-23 21:25:50|90523.2|90473.2|90523.6|90473.6|90523.9|90473.9|90521.9|90471.9|12
1637702760000|2021-11-23 21:26:00|90523.7|90473.7|90523.7|90473.7|90524|90474|90522.5|90472.5|11
1637702770000|2021-11-23 21:26:10|90525|90475|90523.6|90473.6|90525|90475|90522.4|90472.4|26
1637702780000|2021-11-23 21:26:20|90524.3|90474.3|90524.1|90474.1|90524.5|90474.5|90523.3|90473.3|24
1637702790000|2021-11-23 21:26:30|90524|90474|90524.2|90474.2|90524.2|90474.2|90521|90471|12
1637702800000|2021-11-23 21:26:40|90524.1|90474.1|90524.8|90474.8|90525.1|90475.1|90523.3|90473.3|31
1637702810000|2021-11-23 21:26:50|90524.7|90474.7|90524.5|90474.5|90525.1|90475.1|90524.4|90474.4|11
1637702820000|2021-11-23 21:27:00|90524.4|90474.4|90524.7|90474.7|90524.7|90474.7|90523.2|90473.2|11
1637702830000|2021-11-23 21:27:10|90525.1|90475.1|90524.1|90474.1|90525.4|90475.4|90522.9|90472.9|12
1637702840000|2021-11-23 21:27:20|90524.2|90474.2|90523.8|90473.8|90524.7|90474.7|90522.6|90472.6|31
1637702850000|2021-11-23 21:27:30|90524|90474|90524.4|90474.4|90524.6|90474.6|90523.1|90473.1|23
1637702860000|2021-11-23 21:27:40|90524.5|90474.5|90525.1|90475.1|90525.1|90475.1|90524.5|90474.5|10
1637702870000|2021-11-23 21:27:50|90524.2|90474.2|90525.1|90475.1|90525.3|90475.3|90524.1|90474.1|17
1637702880000|2021-11-23 21:28:00|90525.4|90475.4|90525.4|90475.4|90526.8|90476.8|90524.7|90474.7|17
1637702890000|2021-11-23 21:28:10|90525.6|90475.6|90525.5|90475.5|90525.6|90475.6|90524.5|90474.5|19
1637702900000|2021-11-23 21:28:20|90524.3|90474.3|90525.1|90475.1|90525.4|90475.4|90524.1|90474.1|21
1637702910000|2021-11-23 21:28:30|90524.6|90474.6|90519.3|90469.3|90525.9|90475.9|90518.9|90468.9|29
1637702920000|2021-11-23 21:28:40|90519.5|90469.5|90518.2|90468.2|90521.4|90471.4|90518.2|90468.2|20
1637702930000|2021-11-23 21:28:50|90518.1|90468.1|90518.7|90468.7|90518.9|90468.9|90518|90468|10
1637702940000|2021-11-23 21:29:00|90517.9|90467.9|90520|90470|90520|90470|90516.1|90466.1|37
1637702950000|2021-11-23 21:29:10|90520.8|90470.8|90526.3|90476.3|90526.3|90476.3|90519.8|90469.8|50
1637702960000|2021-11-23 21:29:20|90526.4|90476.4|90526.8|90476.8|90528.9|90478.9|90525.4|90475.4|39
1637702970000|2021-11-23 21:29:30|90525.6|90475.6|90525.8|90475.8|90529.2|90479.2|90525.5|90475.5|35
1637702980000|2021-11-23 21:29:40|90525.9|90475.9|90525.8|90475.8|90527.9|90477.9|90525.2|90475.2|23
1637702990000|2021-11-23 21:29:50|90526.2|90476.2|90526.5|90476.5|90527|90477|90526|90476|20
1637703000000|2021-11-23 21:30:00|90526.6|90476.6|90520.2|90470.2|90526.6|90476.6|90519.9|90469.9|41
1637703010000|2021-11-23 21:30:10|90520.1|90470.1|90519.1|90469.1|90520.4|90470.4|90519.1|90469.1|12
1637703020000|2021-11-23 21:30:20|90520.1|90470.1|90519.2|90469.2|90520.6|90470.6|90519.2|90469.2|12
1637703030000|2021-11-23 21:30:30|90518.7|90468.7|90518.9|90468.9|90521.6|90471.6|90518.5|90468.5|29
1637703040000|2021-11-23 21:30:40|90519.6|90469.6|90521|90471|90521.5|90471.5|90519.2|90469.2|27
1637703050000|2021-11-23 21:30:50|90520.8|90470.8|90520.1|90470.1|90521.1|90471.1|90513.1|90463.1|42
1637703060000|2021-11-23 21:31:00|90518.6|90468.6|90517.8|90467.8|90519.9|90469.9|90517.8|90467.8|29
1637703070000|2021-11-23 21:31:10|90518.7|90468.7|90519.2|90469.2|90520.8|90470.8|90518.2|90468.2|29
1637703080000|2021-11-23 21:31:20|90520.2|90470.2|90524.5|90474.5|90524.5|90474.5|90520.2|90470.2|25
1637703090000|2021-11-23 21:31:30|90525.3|90475.3|90521.6|90471.6|90525.7|90475.7|90521.3|90471.3|29
1637703100000|2021-11-23 21:31:40|90522.3|90472.3|90522.9|90472.9|90524|90474|90520.9|90470.9|23
1637703110000|2021-11-23 21:31:50|90522.8|90472.8|90522.2|90472.2|90523|90473|90521.9|90471.9|14
1637703120000|2021-11-23 21:32:00|90522.1|90472.1|90522.6|90472.6|90522.9|90472.9|90521.2|90471.2|33
1637703130000|2021-11-23 21:32:10|90520.5|90470.5|90521.8|90471.8|90523.5|90473.5|90520.5|90470.5|9
1637703140000|2021-11-23 21:32:20|90521.9|90471.9|90522.8|90472.8|90524.2|90474.2|90521.7|90471.7|22
1637703150000|2021-11-23 21:32:30|90522.9|90472.9|90523.5|90473.5|90523.5|90473.5|90522.2|90472.2|17
1637703160000|2021-11-23 21:32:40|90521.3|90471.3|90522.4|90472.4|90524.6|90474.6|90521.3|90471.3|16
1637703170000|2021-11-23 21:32:50|90522.5|90472.5|90521.7|90471.7|90523.6|90473.6|90521.7|90471.7|26
1637703180000|2021-11-23 21:33:00|90522.2|90472.2|90522.3|90472.3|90523.8|90473.8|90521.4|90471.4|24
1637703190000|2021-11-23 21:33:10|90521.8|90471.8|90521.4|90471.4|90523.5|90473.5|90520.7|90470.7|28
1637703200000|2021-11-23 21:33:20|90521.7|90471.7|90522.6|90472.6|90523.2|90473.2|90520.3|90470.3|26
1637703210000|2021-11-23 21:33:30|90523.2|90473.2|90520.5|90470.5|90523.4|90473.4|90517.7|90467.7|35
1637703220000|2021-11-23 21:33:40|90519.6|90469.6|90518.2|90468.2|90520.7|90470.7|90518.2|90468.2|20
1637703230000|2021-11-23 21:33:50|90518|90468|90518.7|90468.7|90520.6|90470.6|90517|90467|28
1637703240000|2021-11-23 21:34:00|90518.9|90468.9|90518.7|90468.7|90520.3|90470.3|90518.3|90468.3|22
1637703250000|2021-11-23 21:34:10|90519.7|90469.7|90516.1|90466.1|90519.8|90469.8|90516.1|90466.1|22
1637703260000|2021-11-23 21:34:20|90516.6|90466.6|90518.4|90468.4|90518.4|90468.4|90516.4|90466.4|18
1637703270000|2021-11-23 21:34:30|90518|90468|90513.5|90463.5|90518|90468|90506.9|90456.9|35
1637703280000|2021-11-23 21:34:40|90513.3|90463.3|90514.5|90464.5|90514.5|90464.5|90511.1|90461.1|25
1637703290000|2021-11-23 21:34:50|90513.4|90463.4|90513.6|90463.6|90514.3|90464.3|90513.4|90463.4|15
1637703300000|2021-11-23 21:35:00|90513.2|90463.2|90516|90466|90516.2|90466.2|90513.2|90463.2|22
1637703310000|2021-11-23 21:35:10|90515.8|90465.8|90516.7|90466.7|90516.8|90466.8|90515.3|90465.3|24
1637703320000|2021-11-23 21:35:20|90517.4|90467.4|90517.3|90467.3|90517.5|90467.5|90516|90466|26
1637703330000|2021-11-23 21:35:30|90517.2|90467.2|90516.3|90466.3|90517.8|90467.8|90515.8|90465.8|23
1637703340000|2021-11-23 21:35:40|90516.4|90466.4|90513.7|90463.7|90516.6|90466.6|90513.7|90463.7|15
1637703350000|2021-11-23 21:35:50|90513.6|90463.6|90513.9|90463.9|90514.2|90464.2|90512.6|90462.6|26
1637703360000|2021-11-23 21:36:00|90514|90464|90514.3|90464.3|90515.4|90465.4|90512.7|90462.7|25
1637703370000|2021-11-23 21:36:10|90515|90465|90514.5|90464.5|90515.3|90465.3|90511.8|90461.8|27
1637703380000|2021-11-23 21:36:20|90514.6|90464.6|90509.3|90459.3|90515.4|90465.4|90508.7|90458.7|25
1637703390000|2021-11-23 21:36:30|90509.9|90459.9|90510.9|90460.9|90513.3|90463.3|90509.6|90459.6|26
1637703400000|2021-11-23 21:36:40|90511.8|90461.8|90510.2|90460.2|90512.6|90462.6|90510.2|90460.2|19
1637703410000|2021-11-23 21:36:50|90510.3|90460.3|90513.7|90463.7|90514|90464|90510.3|90460.3|19
1637703420000|2021-11-23 21:37:00|90513.2|90463.2|90513.4|90463.4|90515.2|90465.2|90512.6|90462.6|26
1637703430000|2021-11-23 21:37:10|90514.2|90464.2|90514.4|90464.4|90515.7|90465.7|90514.2|90464.2|12
1637703440000|2021-11-23 21:37:20|90514.3|90464.3|90514.3|90464.3|90515.6|90465.6|90513.2|90463.2|24
1637703450000|2021-11-23 21:37:30|90513.9|90463.9|90514.8|90464.8|90515.3|90465.3|90513.9|90463.9|18
1637703460000|2021-11-23 21:37:40|90515.3|90465.3|90514.5|90464.5|90515.3|90465.3|90513.8|90463.8|16
1637703470000|2021-11-23 21:37:50|90514.6|90464.6|90515.9|90465.9|90515.9|90465.9|90514.6|90464.6|27
1637703480000|2021-11-23 21:38:00|90516.6|90466.6|90515.8|90465.8|90516.6|90466.6|90514.6|90464.6|29
1637703490000|2021-11-23 21:38:10|90516.1|90466.1|90515.7|90465.7|90516.2|90466.2|90514.8|90464.8|24
1637703500000|2021-11-23 21:38:20|90515.9|90465.9|90515.9|90465.9|90516.1|90466.1|90515.5|90465.5|16
1637703510000|2021-11-23 21:38:30|90515.7|90465.7|90514.2|90464.2|90515.8|90465.8|90513.3|90463.3|32
1637703520000|2021-11-23 21:38:40|90514.3|90464.3|90516.9|90466.9|90516.9|90466.9|90513.8|90463.8|29
1637703530000|2021-11-23 21:38:50|90516.8|90466.8|90520|90470|90520.4|90470.4|90516.2|90466.2|32
1637703540000|2021-11-23 21:39:00|90520.2|90470.2|90520.5|90470.5|90521|90471|90520|90470|25
1637703550000|2021-11-23 21:39:10|90520.6|90470.6|90519.3|90469.3|90521.8|90471.8|90519.3|90469.3|21
1637703560000|2021-11-23 21:39:20|90519|90469|90520.9|90470.9|90520.9|90470.9|90515.5|90465.5|10
1637703570000|2021-11-23 21:39:30|90521.1|90471.1|90520.1|90470.1|90521.3|90471.3|90519.4|90469.4|22
1637703580000|2021-11-23 21:39:40|90520.7|90470.7|90520.2|90470.2|90521|90471|90519.7|90469.7|17
1637703590000|2021-11-23 21:39:50|90520.4|90470.4|90519.1|90469.1|90520.7|90470.7|90516.3|90466.3|19
1637703600000|2021-11-23 21:40:00|90519.5|90469.5|90518.6|90468.6|90519.5|90469.5|90517.5|90467.5|20
1637703610000|2021-11-23 21:40:10|90518.5|90468.5|90518.4|90468.4|90519|90469|90517.6|90467.6|28
1637703620000|2021-11-23 21:40:20|90518.3|90468.3|90516.7|90466.7|90518.3|90468.3|90515.3|90465.3|25
1637703630000|2021-11-23 21:40:30|90517.2|90467.2|90517.6|90467.6|90517.8|90467.8|90516.5|90466.5|25
1637703640000|2021-11-23 21:40:40|90517.8|90467.8|90517.6|90467.6|90517.9|90467.9|90516.8|90466.8|15
1637703650000|2021-11-23 21:40:50|90517.2|90467.2|90495.8|90445.8|90518|90468|90495.4|90445.4|58
1637703660000|2021-11-23 21:41:00|90495.6|90445.6|90478.3|90383.4|90500.4|90445.7|90467.2|90363.2|77
1637703670000|2021-11-23 21:41:10|90479.6|90385.5|90494.9|90405.3|90496.9|90417.5|90458.2|90369.4|80
1637703680000|2021-11-23 21:41:20|90493.3|90404.6|90502.9|90408.9|90502.9|90415.3|90490.6|90404.1|44
1637703690000|2021-11-23 21:41:30|90504|90407.6|90496|90413.4|90504|90417.1|90487.8|90407.6|23
1637703700000|2021-11-23 21:41:40|90495.5|90412.4|90490.5|90414.4|90499.8|90414.6|90490.5|90409.3|16
1637703710000|2021-11-23 21:41:50|90490|90415.5|90490.6|90414.9|90503.8|90420.8|90490|90414.9|25
1637703720000|2021-11-23 21:42:00|90490.3|90415.6|90496.4|90412.6|90496.4|90418.3|90489.8|90411.6|24
1637703730000|2021-11-23 21:42:10|90494.4|90415.2|90492.9|90418.5|90496.2|90418.9|90491.3|90413.1|17
1637703740000|2021-11-23 21:42:20|90480.4|90430.4|90476.6|90426.6|90493.2|90430.4|90476|90418|25
1637703750000|2021-11-23 21:42:30|90476.5|90426.5|90480.7|90430.7|90491|90430.9|90476.5|90419.7|22
1637703760000|2021-11-23 21:42:40|90491.3|90420|90492.5|90419.4|90492.5|90431.3|90478.7|90418.2|23
1637703770000|2021-11-23 21:42:50|90495|90419.5|90500.9|90421.2|90500.9|90432.5|90478.9|90415.5|22
1637703780000|2021-11-23 21:43:00|90498.4|90422.7|90482|90432|90500.8|90432.8|90482|90419|28
1637703790000|2021-11-23 21:43:10|90478.9|90428.9|90464.3|90414.3|90493.9|90433|90464.3|90408.1|45
1637703800000|2021-11-23 21:43:20|90464.5|90414.5|90464.8|90414.8|90467.9|90417.9|90461.5|90411.5|29
1637703810000|2021-11-23 21:43:30|90464.9|90414.9|90465.9|90415.9|90467.6|90417.6|90463.3|90413.3|28
1637703820000|2021-11-23 21:43:40|90465.7|90415.7|90464|90414|90466.1|90416.1|90463.3|90413.3|16
1637703830000|2021-11-23 21:43:50|90465.5|90415.5|90465.5|90415.5|90478.6|90417.3|90463.3|90404.9|32
1637703840000|2021-11-23 21:44:00|90465|90415|90465.1|90415.1|90466.9|90416.9|90463.7|90413.7|32
1637703850000|2021-11-23 21:44:10|90464.6|90414.6|90468.5|90418.5|90471.4|90421.4|90462.7|90412.7|36
1637703860000|2021-11-23 21:44:20|90468.4|90418.4|90470.5|90420.5|90471.6|90421.6|90466.3|90416.3|25
1637703870000|2021-11-23 21:44:30|90470.6|90420.6|90470|90420|90470.7|90420.7|90468|90418|29
1637703880000|2021-11-23 21:44:40|90470.2|90420.2|90470.8|90420.8|90472.1|90422.1|90467.1|90417.1|19
1637703890000|2021-11-23 21:44:50|90470.9|90420.9|90471|90421|90471.3|90421.3|90469|90419|19
1637703900000|2021-11-23 21:45:00|90470.5|90420.5|90467.7|90417.7|90487.6|90421.3|90454.1|90359.2|73
1637703910000|2021-11-23 21:45:10|90479.6|90405.9|90472.4|90422.4|90484.7|90422.4|90467.4|90405.9|46
1637703920000|2021-11-23 21:45:20|90471|90421|90471.4|90421.4|90473.2|90423.2|90470|90420|17
1637703930000|2021-11-23 21:45:30|90471.2|90421.2|90470.6|90420.6|90471.2|90421.2|90469.6|90419.6|11
1637703940000|2021-11-23 21:45:40|90472.5|90422.5|90467.4|90417.4|90472.5|90422.5|90466.6|90416.6|23
1637703950000|2021-11-23 21:45:50|90467|90417|90467|90417|90468.8|90418.8|90465.6|90415.6|19
1637703960000|2021-11-23 21:46:00|90467.3|90417.3|90465|90415|90467.3|90417.3|90464.8|90414.8|20
1637703970000|2021-11-23 21:46:10|90465.1|90415.1|90464.9|90414.9|90466.2|90416.2|90464.4|90414.4|15
1637703980000|2021-11-23 21:46:20|90465|90415|90465.9|90415.9|90467.7|90417.7|90465|90415|32
1637703990000|2021-11-23 21:46:30|90465.2|90415.2|90465.6|90415.6|90467.2|90417.2|90464|90414|30
1637704000000|2021-11-23 21:46:40|90465.8|90415.8|90463.9|90413.9|90466.6|90416.6|90463.1|90413.1|13
1637704010000|2021-11-23 21:46:50|90463.1|90413.1|90460.7|90410.7|90463.1|90413.1|90458.2|90408.2|45
1637704020000|2021-11-23 21:47:00|90461.7|90411.7|90460.3|90410.3|90461.7|90411.7|90460.3|90410.3|20
1637704030000|2021-11-23 21:47:10|90460.9|90410.9|90460.5|90410.5|90462.6|90412.6|90460.5|90410.5|12
1637704040000|2021-11-23 21:47:20|90461.5|90411.5|90462.5|90412.5|90462.7|90412.7|90459.7|90409.7|25
1637704050000|2021-11-23 21:47:30|90462.7|90412.7|90460.7|90410.7|90463|90413|90460.6|90410.6|15
1637704060000|2021-11-23 21:47:40|90461.9|90411.9|90462.1|90412.1|90462.2|90412.2|90460|90410|14
1637704070000|2021-11-23 21:47:50|90462.2|90412.2|90460.4|90410.4|90462.2|90412.2|90459.3|90409.3|24
1637704080000|2021-11-23 21:48:00|90460.3|90410.3|90460.7|90410.7|90461.7|90411.7|90458.7|90408.7|41
1637704090000|2021-11-23 21:48:10|90460.4|90410.4|90462.1|90412.1|90462.1|90412.1|90460.1|90410.1|18
1637704100000|2021-11-23 21:48:20|90462|90412|90460.5|90410.5|90463|90413|90459.9|90409.9|19
1637704110000|2021-11-23 21:48:30|90460.4|90410.4|90458.5|90408.5|90461.8|90411.8|90458.5|90408.5|27
1637704120000|2021-11-23 21:48:40|90458.9|90408.9|90461.2|90411.2|90462.3|90412.3|90458.6|90408.6|32
1637704130000|2021-11-23 21:48:50|90460.9|90410.9|90460.8|90410.8|90462.8|90412.8|90459.7|90409.7|14
1637704140000|2021-11-23 21:49:00|90460.4|90410.4|90462.5|90412.5|90463.9|90413.9|90460.4|90410.4|32
1637704150000|2021-11-23 21:49:10|90460.8|90410.8|90462.7|90412.7|90465.7|90415.7|90460.6|90410.6|24
1637704160000|2021-11-23 21:49:20|90463|90413|90461.9|90411.9|90463|90413|90461.1|90411.1|18
1637704170000|2021-11-23 21:49:30|90462.1|90412.1|90460.6|90410.6|90462.6|90412.6|90460.2|90410.2|9
1637704180000|2021-11-23 21:49:40|90460.9|90410.9|90460.1|90410.1|90460.9|90410.9|90459.8|90409.8|16
1637704190000|2021-11-23 21:49:50|90460.2|90410.2|90460.6|90410.6|90461.9|90411.9|90460.2|90410.2|17
1637704200000|2021-11-23 21:50:00|90460.4|90410.4|90460.8|90410.8|90460.8|90410.8|90458.6|90408.6|19
1637704210000|2021-11-23 21:50:10|90461.5|90411.5|90461.4|90411.4|90461.6|90411.6|90458.8|90408.8|17
1637704220000|2021-11-23 21:50:20|90461.3|90411.3|90458|90408|90461.3|90411.3|90458|90408|18
1637704230000|2021-11-23 21:50:30|90457.7|90407.7|90457.2|90407.2|90459.6|90409.6|90457|90407|14
1637704240000|2021-11-23 21:50:40|90457.6|90407.6|90458.3|90408.3|90461.2|90411.2|90456.4|90406.4|19
1637704250000|2021-11-23 21:50:50|90460.7|90410.7|90459.5|90409.5|90461.3|90411.3|90458.7|90408.7|13
1637704260000|2021-11-23 21:51:00|90459.8|90409.8|90461.3|90411.3|90462|90412|90459.8|90409.8|30
1637704270000|2021-11-23 21:51:10|90461.2|90411.2|90461.6|90411.6|90461.6|90411.6|90460.3|90410.3|15
1637704280000|2021-11-23 21:51:20|90459.5|90409.5|90473.7|90399.4|90473.7|90411.8|90459.5|90399.4|10
1637704290000|2021-11-23 21:51:30|90462|90412|90459.7|90409.7|90474.5|90412.2|90459.1|90393|23
1637704300000|2021-11-23 21:51:40|90459.9|90409.9|90459.2|90409.2|90461.8|90411.8|90459.2|90409.2|12
1637704310000|2021-11-23 21:51:50|90459.5|90409.5|90458|90408|90473.9|90411|90457.6|90395.4|22
1637704320000|2021-11-23 21:52:00|90457.8|90407.8|90459.2|90409.2|90472.9|90410.5|90454.9|90392.5|43
1637704330000|2021-11-23 21:52:10|90459.3|90409.3|90458.1|90408.1|90459.5|90409.5|90458.1|90408.1|27
1637704340000|2021-11-23 21:52:20|90458.3|90408.3|90458.6|90408.6|90468.3|90409.1|90457.5|90397.7|20
1637704350000|2021-11-23 21:52:30|90458|90408|90472|90396.7|90474.5|90411.6|90458|90394.8|25
1637704360000|2021-11-23 21:52:40|90473.3|90395.3|90457.9|90407.9|90473.3|90409.1|90457.3|90395.3|34
1637704370000|2021-11-23 21:52:50|90457.6|90407.6|90469.4|90395.5|90471|90409|90457.6|90393.5|31
1637704380000|2021-11-23 21:53:00|90457.5|90407.5|90466.5|90395.6|90466.5|90408.9|90455.5|90395.6|29
1637704390000|2021-11-23 21:53:10|90466.3|90396.1|90456.3|90406.3|90466.3|90408.7|90456|90395.6|29
1637704400000|2021-11-23 21:53:20|90456.5|90406.5|90458.7|90408.7|90460.2|90410.2|90456.5|90406.5|24
1637704410000|2021-11-23 21:53:30|90460|90410|90461.1|90411.1|90471.7|90412|90460|90400.1|26
1637704420000|2021-11-23 21:53:40|90460.7|90410.7|90461.4|90411.4|90462.7|90412.7|90460|90410|26
1637704430000|2021-11-23 21:53:50|90461.6|90411.6|90460.4|90410.4|90461.9|90411.9|90460.4|90410.4|7
1637704440000|2021-11-23 21:54:00|90460.5|90410.5|90461|90411|90473.4|90413.8|90460.1|90398.9|35
1637704450000|2021-11-23 21:54:10|90460.7|90410.7|90461.4|90411.4|90461.4|90411.4|90460.4|90410.4|33
1637704460000|2021-11-23 21:54:20|90462.1|90412.1|90460.9|90410.9|90462.7|90412.7|90460.9|90410.9|8
1637704470000|2021-11-23 21:54:30|90461.2|90411.2|90465.5|90415.5|90480.5|90420.2|90461|90402.4|46
1637704480000|2021-11-23 21:54:40|90466.2|90416.2|90465.9|90415.9|90467.1|90417.1|90465.3|90415.3|19
1637704490000|2021-11-23 21:54:50|90465.4|90415.4|90467.3|90417.3|90467.3|90417.3|90464.9|90414.9|22
1637704500000|2021-11-23 21:55:00|90466.9|90416.9|90467.6|90417.6|90476.9|90419.4|90465.3|90406.5|23
1637704510000|2021-11-23 21:55:10|90466.6|90416.6|90477.2|90404.7|90482.5|90423|90465.5|90404.7|24
1637704520000|2021-11-23 21:55:20|90466.4|90416.4|90464.6|90414.6|90477.7|90417.8|90464.6|90406.3|21
1637704530000|2021-11-23 21:55:30|90465|90415|90464.5|90414.5|90465.3|90415.3|90464.2|90414.2|9
1637704540000|2021-11-23 21:55:40|90464.6|90414.6|90464.4|90414.4|90466.4|90416.4|90464.4|90414.4|10
1637704550000|2021-11-23 21:55:50|90464.3|90414.3|90480.4|90397.9|90480.4|90415.2|90464|90397.9|8
1637704560000|2021-11-23 21:56:00|90463.7|90413.7|90464.5|90414.5|90465.6|90415.6|90463.7|90413.7|13
1637704570000|2021-11-23 21:56:10|90463.9|90413.9|90464.6|90414.6|90474.6|90415|90462.9|90402|14
1637704580000|2021-11-23 21:56:20|90465.2|90415.2|90464.8|90414.8|90465.2|90415.2|90464|90414|5
1637704590000|2021-11-23 21:56:30|90463.5|90413.5|90464.4|90414.4|90464.4|90414.4|90463|90413|9
1637704600000|2021-11-23 21:56:40|90463.9|90413.9|90455.3|90405.3|90463.9|90413.9|90455.3|90405.3|9
1637704610000|2021-11-23 21:56:50|90465.8|90393.9|90456.7|90406.7|90468.9|90407.4|90453.8|90393.8|17
1637704620000|2021-11-23 21:57:00|90456.5|90406.5|90472.7|90392.6|90478.5|90406.7|90456.3|90388.4|17
1637704630000|2021-11-23 21:57:10|90474.4|90392|90474.7|90390.7|90476.4|90392.6|90472|90390.7|10
1637704640000|2021-11-23 21:57:20|90466.3|90396.1|90473.2|90399.7|90474.4|90400.2|90466.3|90393.9|12
1637704650000|2021-11-23 21:57:30|90474.9|90397.9|90481.2|90394.2|90492.9|90398|90474.9|90388.4|16
1637704660000|2021-11-23 21:57:40|90484.5|90391.1|90479.8|90397.3|90485.2|90402.5|90472.8|90391.1|16
1637704670000|2021-11-23 21:57:50|90482.7|90398.6|90480.3|90390.5|90485.4|90399.8|90473.3|90386.2|17
1637704680000|2021-11-23 21:58:00|90478|90392.3|90485.5|90389|90485.8|90393.2|90477.3|90389|13
1637704690000|2021-11-23 21:58:10|90486.7|90390.2|90475.8|90399|90487.9|90399.2|90473.5|90388.1|19
1637704700000|2021-11-23 21:58:20|90475.5|90398.7|90488.3|90384.3|90488.3|90398.7|90472.2|90384.3|16
1637704710000|2021-11-23 21:58:30|90495.2|90391.2|90472.9|90396|90495.2|90396.1|90472.3|90389.2|15
1637704720000|2021-11-23 21:58:40|90480.6|90396.1|90488.2|90399.3|90496.9|90403|90477.1|90390.1|32
1637704730000|2021-11-23 21:58:50|90488.6|90399.7|90485.9|90396.1|90496.1|90402.1|90476.9|90390.4|20
1637704740000|2021-11-23 21:59:00|90484.4|90397.3|90480.4|90399.3|90484.4|90400.8|90478.3|90397.3|14
1637704750000|2021-11-23 21:59:10|90487.7|90396.5|90477.7|90401.5|90487.7|90401.5|90477.7|90394|10
1637704760000|2021-11-23 21:59:20|90476.2|90402.6|90478.7|90400|90483.2|90403.1|90476|90399.4|9
1637704770000|2021-11-23 21:59:30|90463.1|90413.1|90462.6|90412.6|90463.1|90413.1|90462.4|90412.4|10
1637704780000|2021-11-23 21:59:40|90462.4|90412.4|90462.4|90412.4|90463|90413|90462.3|90412.3|5
1637704790000|2021-11-23 21:59:50|90462.6|90412.6|90469.5|90419.5|90482.5|90419.7|90462.4|90409.9|20
1637704800000|2021-11-23 22:00:00|90477|90373|90486|90382|90486|90382|90477|90373|12
1637704810000|2021-11-23 22:00:10|90485.9|90381.9|90478.9|90374.9|90486.1|90382.1|90478.9|90374.9|5
1637704820000|2021-11-23 22:00:20|90478.8|90374.8|90476.7|90372.7|90479.1|90375.1|90474.5|90370.5|9
1637704830000|2021-11-23 22:00:30|90477.6|90373.6|90469.3|90365.3|90479.8|90375.8|90469.3|90365.3|6
1637704840000|2021-11-23 22:00:40|90468|90364|90474.8|90370.8|90474.8|90370.8|90468|90364|4
1637704850000|2021-11-23 22:00:50|90474.7|90370.7|90471.6|90367.6|90474.7|90370.7|90471.1|90367.1|9
1637704860000|2021-11-23 22:01:00|90468.9|90364.9|90464.3|90360.3|90470.7|90366.7|90464.3|90360.3|7
1637704870000|2021-11-23 22:01:10|90459.7|90355.7|90463.1|90359.1|90463.1|90359.1|90459.7|90355.7|2
1637704880000|2021-11-23 22:01:20|90466.6|90362.6|90475.9|90371.9|90475.9|90371.9|90466.3|90362.3|3
1637704890000|2021-11-23 22:01:30|90474.5|90370.5|90472|90368|90474.5|90370.5|90472|90368|2
1637704900000|2021-11-23 22:01:40|90471.9|90367.9|90471.9|90367.9|90471.9|90367.9|90471.9|90367.9|1
1637704910000|2021-11-23 22:01:50|90473.4|90369.4|90477.8|90373.8|90477.8|90373.8|90473.4|90369.4|2
1637704920000|2021-11-23 22:02:00|90489.7|90385.7|90485.2|90381.2|90489.7|90385.7|90485.2|90381.2|2
1637704930000|2021-11-23 22:02:10|90469.5|90365.5|90469.5|90365.5|90469.5|90365.5|90469.5|90365.5|1
1637704940000|2021-11-23 22:02:20|90467.8|90363.8|90465.7|90361.7|90467.8|90363.8|90465.7|90361.7|4
1637704970000|2021-11-23 22:02:50|90465.8|90361.8|90465.8|90361.8|90465.8|90361.8|90465.8|90361.8|1
1637704980000|2021-11-23 22:03:00|90466.8|90362.8|90466.8|90362.8|90466.8|90362.8|90466.8|90362.8|1
1637705000000|2021-11-23 22:03:20|90465.5|90361.5|90465.5|90361.5|90465.5|90361.5|90465.5|90361.5|1
1637705010000|2021-11-23 22:03:30|90465.3|90361.3|90465.3|90361.3|90465.3|90361.3|90465.3|90361.3|1
1637705030000|2021-11-23 22:03:50|90465.5|90361.5|90466|90362|90466|90362|90465.5|90361.5|2
1637705040000|2021-11-23 22:04:00|90458.7|90354.7|90458.7|90354.7|90458.7|90354.7|90458.7|90354.7|1
1637705050000|2021-11-23 22:04:10|90456.9|90352.9|90456.9|90352.9|90456.9|90352.9|90456.9|90352.9|1
1637705070000|2021-11-23 22:04:30|90456.6|90352.6|90456.6|90352.6|90456.6|90352.6|90456.6|90352.6|1
1637705080000|2021-11-23 22:04:40|90457.2|90353.2|90457.3|90353.3|90457.3|90353.3|90457.2|90353.2|2
1637705090000|2021-11-23 22:04:50|90457|90353|90456.9|90352.9|90457|90353|90456.9|90352.9|2
1637705100000|2021-11-23 22:05:00|90457.3|90353.3|90462.3|90358.3|90462.3|90358.3|90457|90353|9
1637705110000|2021-11-23 22:05:10|90461.5|90357.5|90459|90355|90461.6|90357.6|90458.7|90354.7|4
1637705120000|2021-11-23 22:05:20|90457.9|90353.9|90464.4|90360.4|90464.4|90360.4|90456.4|90352.4|3
1637705130000|2021-11-23 22:05:30|90464.3|90360.3|90462.3|90358.3|90464.3|90360.3|90462.3|90358.3|2
1637705140000|2021-11-23 22:05:40|90463.4|90359.4|90464.9|90360.9|90464.9|90360.9|90463.4|90359.4|4
1637705150000|2021-11-23 22:05:50|90462.4|90358.4|90464.7|90360.7|90466.8|90362.8|90462.4|90358.4|4
1637705160000|2021-11-23 22:06:00|90463.5|90359.5|90460.2|90356.2|90464|90360|90460.2|90356.2|4
1637705170000|2021-11-23 22:06:10|90459.4|90355.4|90459.5|90355.5|90459.5|90355.5|90459.4|90355.4|2
1637705180000|2021-11-23 22:06:20|90462.1|90358.1|90458.1|90354.1|90462.1|90358.1|90457.6|90353.6|4
1637705190000|2021-11-23 22:06:30|90458.8|90354.8|90460.9|90356.9|90460.9|90356.9|90455.5|90351.5|5
1637705200000|2021-11-23 22:06:40|90462.1|90358.1|90456.5|90352.5|90462.1|90358.1|90456.5|90352.5|2
1637705210000|2021-11-23 22:06:50|90457.8|90353.8|90457.8|90353.8|90457.8|90353.8|90457.8|90353.8|1
1637705220000|2021-11-23 22:07:00|90459.5|90355.5|90458.4|90354.4|90459.5|90355.5|90457.5|90353.5|3
1637705230000|2021-11-23 22:07:10|90460.4|90356.4|90456.9|90352.9|90460.4|90356.4|90456.9|90352.9|3
1637705250000|2021-11-23 22:07:30|90457.8|90353.8|90460|90356|90460|90356|90457.8|90353.8|2
1637705260000|2021-11-23 22:07:40|90458.2|90354.2|90458.3|90354.3|90458.3|90354.3|90451.9|90347.9|3
1637705270000|2021-11-23 22:07:50|90458.6|90354.6|90456.6|90352.6|90458.6|90354.6|90456.6|90352.6|2
1637705280000|2021-11-23 22:08:00|90456.1|90352.1|90456.1|90352.1|90456.1|90352.1|90456.1|90352.1|1
1637705290000|2021-11-23 22:08:10|90460|90356|90462.6|90358.6|90462.9|90358.9|90460|90356|3
1637705300000|2021-11-23 22:08:20|90462.1|90358.1|90467.5|90363.5|90471.4|90367.4|90462.1|90358.1|4
1637705310000|2021-11-23 22:08:30|90466.8|90362.8|90466.2|90362.2|90466.8|90362.8|90466.2|90362.2|2
1637705330000|2021-11-23 22:08:50|90465.9|90361.9|90465.9|90361.9|90466.1|90362.1|90465.5|90361.5|5
1637705340000|2021-11-23 22:09:00|90466|90362|90465.9|90361.9|90466|90362|90465.9|90361.9|2
1637705350000|2021-11-23 22:09:10|90466.1|90362.1|90465.4|90361.4|90466.1|90362.1|90465.4|90361.4|4
1637705360000|2021-11-23 22:09:20|90464.5|90360.5|90465.2|90361.2|90465.2|90361.2|90464.5|90360.5|4
1637705370000|2021-11-23 22:09:30|90465.9|90361.9|90465.9|90361.9|90465.9|90361.9|90465.9|90361.9|1
1637705380000|2021-11-23 22:09:40|90463.7|90359.7|90463.7|90359.7|90463.7|90359.7|90463.7|90359.7|1
1637705390000|2021-11-23 22:09:50|90463.8|90359.8|90465.4|90361.4|90465.4|90361.4|90463.7|90359.7|3
1637705400000|2021-11-23 22:10:00|90467.5|90363.5|90463.6|90359.6|90469.6|90365.6|90462.7|90358.7|10
1637705410000|2021-11-23 22:10:10|90464|90360|90464.8|90360.8|90465.5|90361.5|90463.8|90359.8|6
1637705420000|2021-11-23 22:10:20|90466.2|90362.2|90467|90363|90468.9|90364.9|90466.1|90362.1|7
1637705430000|2021-11-23 22:10:30|90462.8|90358.8|90463.8|90359.8|90468.6|90364.6|90461.4|90357.4|12
1637705440000|2021-11-23 22:10:40|90456.7|90352.7|90464.3|90360.3|90464.3|90360.3|90456|90352|9
1637705450000|2021-11-23 22:10:50|90464|90360|90462|90358|90464|90360|90459.2|90355.2|9
1637705460000|2021-11-23 22:11:00|90461|90357|90459.7|90355.7|90461|90357|90459.5|90355.5|5
1637705470000|2021-11-23 22:11:10|90459.6|90355.6|90462.7|90358.7|90462.9|90358.9|90459.6|90355.6|9
1637705480000|2021-11-23 22:11:20|90463.1|90359.1|90463.7|90359.7|90463.7|90359.7|90462.8|90358.8|5
1637705490000|2021-11-23 22:11:30|90464.2|90360.2|90461|90357|90468.6|90364.6|90461|90357|8
1637705500000|2021-11-23 22:11:40|90462|90358|90459.6|90355.6|90462.6|90358.6|90459.6|90355.6|4
1637705510000|2021-11-23 22:11:50|90457.7|90353.7|90459.2|90355.2|90459.2|90355.2|90457.7|90353.7|4
1637705520000|2021-11-23 22:12:00|90468.1|90364.1|90464.5|90360.5|90468.1|90364.1|90464.5|90360.5|7
1637705530000|2021-11-23 22:12:10|90460|90356|90431.1|90327.1|90460|90356|90391.7|90287.7|26
1637705540000|2021-11-23 22:12:20|90430.4|90326.4|90431.5|90327.5|90435.1|90331.1|90428.5|90324.5|11
1637705550000|2021-11-23 22:12:30|90436.4|90332.4|90463.7|90359.7|90466.3|90362.3|90422.9|90318.9|34
1637705560000|2021-11-23 22:12:40|90461.7|90357.7|90466.3|90362.3|90466.3|90362.3|90455.2|90351.2|31
1637705570000|2021-11-23 22:12:50|90465.1|90361.1|90462.4|90358.4|90469.6|90365.6|90460.5|90356.5|24
1637705580000|2021-11-23 22:13:00|90462|90358|90466.9|90362.9|90466.9|90362.9|90458.6|90354.6|18
1637705590000|2021-11-23 22:13:10|90464.5|90360.5|90465.8|90361.8|90466.9|90362.9|90463.2|90359.2|13
1637705600000|2021-11-23 22:13:20|90465.9|90361.9|90454.7|90350.7|90467.7|90363.7|90452.1|90348.1|21
1637705610000|2021-11-23 22:13:30|90446.7|90342.7|90447.2|90343.2|90447.5|90343.5|90430.6|90326.6|26
1637705620000|2021-11-23 22:13:40|90447.4|90343.4|90447.9|90343.9|90451.3|90347.3|90446.6|90342.6|10
1637705630000|2021-11-23 22:13:50|90446.5|90342.5|90447.2|90343.2|90449.8|90345.8|90446.5|90342.5|19
1637705640000|2021-11-23 22:14:00|90447.9|90343.9|90449.4|90345.4|90451.1|90347.1|90447.9|90343.9|6
1637705650000|2021-11-23 22:14:10|90447|90343|90450.5|90346.5|90450.7|90346.7|90447|90343|5
1637705660000|2021-11-23 22:14:20|90448.4|90344.4|90440|90336|90451.7|90347.7|90440|90336|10
1637705670000|2021-11-23 22:14:30|90441.5|90337.5|90448.9|90344.9|90449.8|90345.8|90440.2|90336.2|9
1637705680000|2021-11-23 22:14:40|90448.6|90344.6|90447.5|90343.5|90450.2|90346.2|90447.5|90343.5|6
1637705690000|2021-11-23 22:14:50|90446.8|90342.8|90446.7|90342.7|90446.8|90342.8|90445.7|90341.7|4
1637705700000|2021-11-23 22:15:00|90446.9|90342.9|90451.5|90347.5|90451.5|90347.5|90443.4|90339.4|12
1637705710000|2021-11-23 22:15:10|90447.3|90343.3|90447.5|90343.5|90452.2|90348.2|90447.2|90343.2|6
1637705720000|2021-11-23 22:15:20|90445.8|90341.8|90444|90340|90445.8|90341.8|90438.2|90334.2|5
1637705730000|2021-11-23 22:15:30|90443.2|90339.2|90450.2|90346.2|90450.2|90346.2|90443.2|90339.2|5
1637705740000|2021-11-23 22:15:40|90446.5|90342.5|90448.6|90344.6|90448.6|90344.6|90446.4|90342.4|4
1637705750000|2021-11-23 22:15:50|90446.4|90342.4|90442.9|90338.9|90446.4|90342.4|90442.1|90338.1|4
1637705760000|2021-11-23 22:16:00|90441.5|90337.5|90438.2|90334.2|90441.5|90337.5|90438.2|90334.2|2
1637705770000|2021-11-23 22:16:10|90446.5|90342.5|90431.7|90327.7|90446.5|90342.5|90431.7|90327.7|6
1637705780000|2021-11-23 22:16:20|90433.1|90329.1|90431.7|90327.7|90433.1|90329.1|90431.7|90327.7|2
1637705790000|2021-11-23 22:16:30|90440.6|90336.6|90446.6|90342.6|90446.7|90342.7|90440.6|90336.6|6
1637705800000|2021-11-23 22:16:40|90446.2|90342.2|90456.8|90352.8|90456.8|90352.8|90446|90342|8
1637705810000|2021-11-23 22:16:50|90452.1|90348.1|90461.9|90357.9|90461.9|90357.9|90451.9|90347.9|13
1637705820000|2021-11-23 22:17:00|90458.6|90354.6|90471.1|90367.1|90475|90371|90456.5|90352.5|17
1637705830000|2021-11-23 22:17:10|90476.5|90372.5|90474.2|90370.2|90479.1|90375.1|90469.4|90365.4|14
1637705840000|2021-11-23 22:17:20|90472.5|90368.5|90476.1|90372.1|90482.9|90378.9|90468.4|90364.4|18
1637705850000|2021-11-23 22:17:30|90475|90371|90458.3|90354.3|90479|90375|90458.3|90354.3|24
1637705860000|2021-11-23 22:17:40|90458.1|90354.1|90465.6|90361.6|90468.8|90364.8|90457.5|90353.5|10
1637705870000|2021-11-23 22:17:50|90467.7|90363.7|90458.1|90354.1|90467.7|90363.7|90456.7|90352.7|12
1637705880000|2021-11-23 22:18:00|90456.2|90352.2|90470.1|90366.1|90470.1|90366.1|90455.6|90351.6|22
1637705890000|2021-11-23 22:18:10|90463.2|90359.2|90466.1|90362.1|90469.6|90365.6|90460.4|90356.4|7
1637705900000|2021-11-23 22:18:20|90464.7|90360.7|90461.8|90357.8|90470.5|90366.5|90461.3|90357.3|8
1637705910000|2021-11-23 22:18:30|90461.3|90357.3|90461|90357|90463.3|90359.3|90457.8|90353.8|13
1637705920000|2021-11-23 22:18:40|90462.7|90358.7|90458.6|90354.6|90465|90361|90458.6|90354.6|7
1637705930000|2021-11-23 22:18:50|90455.2|90351.2|90458.2|90354.2|90459.9|90355.9|90453.3|90349.3|11
1637705940000|2021-11-23 22:19:00|90467.5|90363.5|90466.4|90362.4|90470.1|90366.1|90461.6|90357.6|10
1637705950000|2021-11-23 22:19:10|90464.8|90360.8|90464.2|90360.2|90464.8|90360.8|90464.2|90360.2|2
1637705960000|2021-11-23 22:19:20|90474.2|90370.2|90454.9|90350.9|90474.2|90370.2|90452.7|90348.7|9
1637705970000|2021-11-23 22:19:30|90456.9|90352.9|90454.1|90350.1|90463.7|90359.7|90447.5|90343.5|8
1637705980000|2021-11-23 22:19:40|90447.9|90343.9|90455.5|90351.5|90455.5|90351.5|90444.9|90340.9|8
1637705990000|2021-11-23 22:19:50|90450.7|90346.7|90440|90336|90454.2|90350.2|90440|90336|7
1637706000000|2021-11-23 22:20:00|90437.6|90333.6|90442.1|90338.1|90448.6|90344.6|90437.6|90333.6|10
1637706010000|2021-11-23 22:20:10|90442|90338|90442.8|90338.8|90444.9|90340.9|90442|90338|5
1637706020000|2021-11-23 22:20:20|90442.7|90338.7|90442.2|90338.2|90445.8|90341.8|90441.1|90337.1|7
1637706030000|2021-11-23 22:20:30|90438.9|90334.9|90438.5|90334.5|90448.9|90344.9|90438.5|90334.5|10
1637706040000|2021-11-23 22:20:40|90437.6|90333.6|90441.6|90337.6|90441.6|90337.6|90437.6|90333.6|2
1637706050000|2021-11-23 22:20:50|90439.4|90335.4|90435.7|90331.7|90441.9|90337.9|90432.7|90328.7|8
1637706060000|2021-11-23 22:21:00|90434.9|90330.9|90440.1|90336.1|90452.8|90348.8|90433.5|90329.5|8
1637706070000|2021-11-23 22:21:10|90438.8|90334.8|90444|90340|90449.2|90345.2|90438.8|90334.8|9
1637706080000|2021-11-23 22:21:20|90449.3|90345.3|90440.4|90336.4|90454.3|90350.3|90440.4|90336.4|10
1637706090000|2021-11-23 22:21:30|90440.7|90336.7|90438.7|90334.7|90446.8|90342.8|90437.2|90333.2|11
1637706100000|2021-11-23 22:21:40|90441.7|90337.7|90435.8|90331.8|90442.7|90338.7|90435.8|90331.8|5
1637706110000|2021-11-23 22:21:50|90437.7|90333.7|90449.3|90345.3|90456.3|90352.3|90437.7|90333.7|10
1637706120000|2021-11-23 22:22:00|90446.6|90342.6|90443.9|90339.9|90448.7|90344.7|90443.1|90339.1|10
1637706130000|2021-11-23 22:22:10|90455|90351|90465.2|90361.2|90467|90363|90447.4|90343.4|17
1637706140000|2021-11-23 22:22:20|90458|90354|90457.8|90353.8|90459.5|90355.5|90451.2|90347.2|10
1637706150000|2021-11-23 22:22:30|90456.7|90352.7|90461.4|90357.4|90461.4|90357.4|90454.9|90350.9|17
1637706160000|2021-11-23 22:22:40|90453.9|90349.9|90459.4|90355.4|90459.4|90355.4|90453.6|90349.6|16
1637706170000|2021-11-23 22:22:50|90459.8|90355.8|90453.7|90349.7|90459.8|90355.8|90453.7|90349.7|5
1637706180000|2021-11-23 22:23:00|90450.8|90346.8|90463.2|90359.2|90464.7|90360.7|90450.8|90346.8|12
1637706190000|2021-11-23 22:23:10|90461.8|90357.8|90460.3|90356.3|90461.8|90357.8|90456.4|90352.4|11
1637706200000|2021-11-23 22:23:20|90458.7|90354.7|90454.9|90350.9|90461.9|90357.9|90454.9|90350.9|9
1637706210000|2021-11-23 22:23:30|90463.6|90359.6|90455.3|90351.3|90469.1|90365.1|90449.7|90345.7|14
1637706220000|2021-11-23 22:23:40|90457|90353|90458.7|90354.7|90461.7|90357.7|90455.2|90351.2|13
1637706230000|2021-11-23 22:23:50|90465.4|90361.4|90455.3|90351.3|90465.4|90361.4|90455.3|90351.3|14
1637706240000|2021-11-23 22:24:00|90454.2|90350.2|90454.1|90350.1|90456.4|90352.4|90442.4|90338.4|13
1637706250000|2021-11-23 22:24:10|90454.8|90350.8|90447.4|90343.4|90461.4|90357.4|90447.4|90343.4|13
1637706260000|2021-11-23 22:24:20|90456.8|90352.8|90452.6|90348.6|90458.6|90354.6|90449.7|90345.7|8
1637706270000|2021-11-23 22:24:30|90446|90342|90466.9|90362.9|90466.9|90362.9|90445.3|90341.3|17
1637706280000|2021-11-23 22:24:40|90467|90363|90466.4|90362.4|90468.9|90364.9|90465.1|90361.1|14
1637706290000|2021-11-23 22:24:50|90466|90362|90467.7|90363.7|90468.8|90364.8|90463.4|90359.4|12
1637706300000|2021-11-23 22:25:00|90467.6|90363.6|90470|90366|90470|90366|90461|90357|14
1637706310000|2021-11-23 22:25:10|90466.6|90362.6|90467.5|90363.5|90473.9|90369.9|90464.4|90360.4|14
1637706320000|2021-11-23 22:25:20|90469.7|90365.7|90464.4|90360.4|90469.7|90365.7|90459.1|90355.1|15
1637706330000|2021-11-23 22:25:30|90463.6|90359.6|90474.8|90370.8|90474.8|90370.8|90463.6|90359.6|13
1637706340000|2021-11-23 22:25:40|90474.9|90370.9|90467.7|90363.7|90474.9|90370.9|90466.8|90362.8|9
1637706350000|2021-11-23 22:25:50|90466.6|90362.6|90470.6|90366.6|90470.6|90366.6|90463.2|90359.2|12
1637706360000|2021-11-23 22:26:00|90470.5|90366.5|90473.5|90369.5|90473.5|90369.5|90464.7|90360.7|6
1637706370000|2021-11-23 22:26:10|90466.5|90362.5|90471|90367|90471|90367|90463.5|90359.5|6
1637706380000|2021-11-23 22:26:20|90473.9|90369.9|90462.3|90358.3|90473.9|90369.9|90462.3|90358.3|4
1637706390000|2021-11-23 22:26:30|90454.6|90350.6|90454.8|90350.8|90454.8|90350.8|90453.4|90349.4|4
1637706400000|2021-11-23 22:26:40|90476.3|90372.3|90474.5|90370.5|90476.3|90372.3|90472.8|90368.8|4
1637706410000|2021-11-23 22:26:50|90470.3|90366.3|90467.2|90363.2|90474|90370|90464.3|90360.3|6
1637706420000|2021-11-23 22:27:00|90466.7|90362.7|90462.3|90358.3|90470.5|90366.5|90462.3|90358.3|7
1637706430000|2021-11-23 22:27:10|90462.8|90358.8|90458.7|90354.7|90465.8|90361.8|90455.2|90351.2|8
1637706440000|2021-11-23 22:27:20|90458.4|90354.4|90461|90357|90471.5|90367.5|90458.4|90354.4|7
1637706450000|2021-11-23 22:27:30|90465.5|90361.5|90462.2|90358.2|90465.5|90361.5|90461|90357|5
1637706460000|2021-11-23 22:27:40|90472.3|90368.3|90459.2|90355.2|90472.3|90368.3|90457.9|90353.9|6
1637706470000|2021-11-23 22:27:50|90461.2|90357.2|90461.7|90357.7|90461.7|90357.7|90458.8|90354.8|6
1637706480000|2021-11-23 22:28:00|90461.6|90357.6|90462.2|90358.2|90476|90372|90461.6|90357.6|8
1637706490000|2021-11-23 22:28:10|90451.2|90347.2|90465.6|90361.6|90465.8|90361.8|90451.2|90347.2|9
1637706500000|2021-11-23 22:28:20|90463.8|90359.8|90463.5|90359.5|90464|90360|90463.3|90359.3|5
1637706510000|2021-11-23 22:28:30|90475.2|90371.2|90473.4|90369.4|90475.2|90371.2|90472.6|90368.6|3
1637706520000|2021-11-23 22:28:40|90469.6|90365.6|90470.7|90366.7|90470.7|90366.7|90469.5|90365.5|5
1637706530000|2021-11-23 22:28:50|90465.2|90361.2|90463|90359|90481.9|90377.9|90459.5|90355.5|7
1637706540000|2021-11-23 22:29:00|90460.7|90356.7|90457.3|90353.3|90462.3|90358.3|90450.3|90346.3|8
1637706550000|2021-11-23 22:29:10|90458.8|90354.8|90466.3|90362.3|90466.3|90362.3|90458.8|90354.8|4
1637706560000|2021-11-23 22:29:20|90474.9|90370.9|90469|90365|90474.9|90370.9|90466.4|90362.4|10
1637706570000|2021-11-23 22:29:30|90467.9|90363.9|90465.8|90361.8|90467.9|90363.9|90465.8|90361.8|5
1637706580000|2021-11-23 22:29:40|90478.7|90374.7|90462.9|90358.9|90478.7|90374.7|90462.8|90358.8|9
1637706590000|2021-11-23 22:29:50|90465.4|90361.4|90462.9|90358.9|90465.4|90361.4|90462.9|90358.9|2
1637706600000|2021-11-23 22:30:00|90461.6|90357.6|90458.5|90354.5|90474|90370|90458.1|90354.1|23
1637706610000|2021-11-23 22:30:10|90459.1|90355.1|90464.4|90360.4|90464.4|90360.4|90459.1|90355.1|13
1637706620000|2021-11-23 22:30:20|90463.5|90359.5|90467.5|90363.5|90472.5|90368.5|90463.5|90359.5|9
1637706630000|2021-11-23 22:30:30|90469.9|90365.9|90461.1|90357.1|90469.9|90365.9|90461.1|90357.1|10
1637706640000|2021-11-23 22:30:40|90478.6|90374.6|90464.9|90360.9|90478.6|90374.6|90460.6|90356.6|15
1637706650000|2021-11-23 22:30:50|90465|90361|90466.1|90362.1|90470.5|90366.5|90464.5|90360.5|9
1637706660000|2021-11-23 22:31:00|90466.6|90362.6|90471.7|90367.7|90472.3|90368.3|90466.6|90362.6|8
1637706670000|2021-11-23 22:31:10|90473.1|90369.1|90469.9|90365.9|90473.1|90369.1|90469.3|90365.3|6
1637706680000|2021-11-23 22:31:20|90472.6|90368.6|90472.4|90368.4|90472.6|90368.6|90472.4|90368.4|2
1637706690000|2021-11-23 22:31:30|90470.5|90366.5|90468.4|90364.4|90484|90380|90467.5|90363.5|6
1637706700000|2021-11-23 22:31:40|90460.4|90356.4|90460.9|90356.9|90468.6|90364.6|90459.3|90355.3|6
1637706710000|2021-11-23 22:31:50|90466.7|90362.7|90470.8|90366.8|90473.7|90369.7|90459.5|90355.5|7
1637706720000|2021-11-23 22:32:00|90465.7|90361.7|90459.1|90355.1|90470.4|90366.4|90459.1|90355.1|6
1637706730000|2021-11-23 22:32:10|90469.8|90365.8|90467.7|90363.7|90469.8|90365.8|90460.7|90356.7|7
1637706740000|2021-11-23 22:32:20|90470|90366|90475.5|90371.5|90486.8|90382.8|90466|90362|5
1637706750000|2021-11-23 22:32:30|90466.3|90362.3|90466.4|90362.4|90472.3|90368.3|90460.6|90356.6|9
1637706760000|2021-11-23 22:32:40|90462|90358|90479.3|90375.3|90479.3|90375.3|90462|90358|3
1637706770000|2021-11-23 22:32:50|90473.2|90369.2|90473.2|90369.2|90478.8|90374.8|90473.2|90369.2|3
1637706780000|2021-11-23 22:33:00|90473.6|90369.6|90473|90369|90478.4|90374.4|90463.7|90359.7|14
1637706790000|2021-11-23 22:33:10|90472.2|90368.2|90472.2|90368.2|90472.2|90368.2|90472.2|90368.2|1
1637706800000|2021-11-23 22:33:20|90472.3|90368.3|90474.6|90370.6|90478.5|90374.5|90470.2|90366.2|4
1637706810000|2021-11-23 22:33:30|90472.3|90368.3|90470.1|90366.1|90476.2|90372.2|90463.5|90359.5|5
1637706820000|2021-11-23 22:33:40|90466.4|90362.4|90473.9|90369.9|90475.4|90371.4|90463.1|90359.1|25
1637706830000|2021-11-23 22:33:50|90473.8|90369.8|90474.2|90370.2|90475.4|90371.4|90466.7|90362.7|32
1637706840000|2021-11-23 22:34:00|90469.8|90365.8|90472.6|90368.6|90475.7|90371.7|90463.3|90359.3|6
1637706850000|2021-11-23 22:34:10|90471.3|90367.3|90479.7|90375.7|90479.7|90375.7|90469.6|90365.6|4
1637706860000|2021-11-23 22:34:20|90473.3|90369.3|90461.8|90357.8|90473.3|90369.3|90461.8|90357.8|6
1637706870000|2021-11-23 22:34:30|90462.6|90358.6|90469.3|90365.3|90471.9|90367.9|90462.6|90358.6|7
1637706880000|2021-11-23 22:34:40|90467.6|90363.6|90466.8|90362.8|90467.6|90363.6|90466.8|90362.8|4
1637706890000|2021-11-23 22:34:50|90478.1|90374.1|90466.9|90362.9|90479.6|90375.6|90466.9|90362.9|11
1637706900000|2021-11-23 22:35:00|90466.1|90362.1|90465.8|90361.8|90466.9|90362.9|90465.7|90361.7|6
1637706910000|2021-11-23 22:35:10|90460|90356|90467.1|90363.1|90479.1|90375.1|90460|90356|8
1637706920000|2021-11-23 22:35:20|90471.1|90367.1|90471.7|90367.7|90477.3|90373.3|90469.4|90365.4|11
1637706930000|2021-11-23 22:35:30|90470.2|90366.2|90475.7|90371.7|90479.6|90375.6|90470.2|90366.2|9
1637706940000|2021-11-23 22:35:40|90475.1|90371.1|90474.8|90370.8|90479.2|90375.2|90470|90366|18
1637706950000|2021-11-23 22:35:50|90471.3|90367.3|90473|90369|90477|90373|90466.2|90362.2|11
1637706960000|2021-11-23 22:36:00|90473.4|90369.4|90477.5|90373.5|90477.5|90373.5|90466.9|90362.9|21
1637706970000|2021-11-23 22:36:10|90469.5|90365.5|90471.2|90367.2|90473.8|90369.8|90466.1|90362.1|18
1637706980000|2021-11-23 22:36:20|90470|90366|90472|90368|90474.6|90370.6|90469.8|90365.8|22
1637706990000|2021-11-23 22:36:30|90470.3|90366.3|90475.2|90371.2|90477.8|90373.8|90470.3|90366.3|12
1637707000000|2021-11-23 22:36:40|90471.3|90367.3|90478.7|90374.7|90491.5|90387.5|90470.7|90366.7|12
1637707010000|2021-11-23 22:36:50|90470.8|90366.8|90467.8|90363.8|90476|90372|90467.5|90363.5|16
1637707020000|2021-11-23 22:37:00|90473.7|90369.7|90473.3|90369.3|90481.9|90377.9|90473.3|90369.3|12
1637707030000|2021-11-23 22:37:10|90472.2|90368.2|90475.7|90371.7|90475.7|90371.7|90466.4|90362.4|8
1637707040000|2021-11-23 22:37:20|90473.1|90369.1|90476.6|90372.6|90479.2|90375.2|90469.7|90365.7|7
1637707050000|2021-11-23 22:37:30|90476.1|90372.1|90474.3|90370.3|90482|90378|90472.1|90368.1|6
1637707060000|2021-11-23 22:37:40|90471.2|90367.2|90469.2|90365.2|90482|90378|90468.6|90364.6|9
1637707070000|2021-11-23 22:37:50|90471.7|90367.7|90471.7|90367.7|90471.7|90367.7|90471.7|90367.7|1
1637707080000|2021-11-23 22:38:00|90469.6|90365.6|90484.2|90380.2|90492.3|90388.3|90463.7|90359.7|9
1637707090000|2021-11-23 22:38:10|90469.5|90365.5|90473.6|90369.6|90473.6|90369.6|90468.9|90364.9|7
1637707100000|2021-11-23 22:38:20|90474.1|90370.1|90475.6|90371.6|90480.9|90376.9|90471.4|90367.4|46
1637707110000|2021-11-23 22:38:30|90475.5|90371.5|90468.5|90364.5|90475.8|90371.8|90467.5|90363.5|47
1637707120000|2021-11-23 22:38:40|90468.3|90364.3|90474.9|90370.9|90475.4|90371.4|90467.6|90363.6|44
1637707130000|2021-11-23 22:38:50|90474.6|90370.6|90473.2|90369.2|90481.4|90377.4|90465.1|90361.1|44
1637707140000|2021-11-23 22:39:00|90474|90370|90466.2|90362.2|90474|90370|90465.6|90361.6|38
1637707150000|2021-11-23 22:39:10|90472.8|90368.8|90473.6|90369.6|90480.9|90376.9|90469.6|90365.6|20
1637707160000|2021-11-23 22:39:20|90475.2|90371.2|90474.7|90370.7|90475.2|90371.2|90463.6|90359.6|16
1637707170000|2021-11-23 22:39:30|90472.4|90368.4|90474.6|90370.6|90482.5|90378.5|90472.4|90368.4|22
1637707180000|2021-11-23 22:39:40|90473.7|90369.7|90472.8|90368.8|90478.2|90374.2|90468.7|90364.7|40
1637707190000|2021-11-23 22:39:50|90473|90369|90472.1|90368.1|90474.8|90370.8|90468.3|90364.3|20
1637707200000|2021-11-23 22:40:00|90474.2|90370.2|90473.8|90369.8|90480.2|90376.2|90469.7|90365.7|9
1637707210000|2021-11-23 22:40:10|90472|90368|90475.3|90371.3|90475.8|90371.8|90471.8|90367.8|21
1637707220000|2021-11-23 22:40:20|90473.8|90369.8|90474|90370|90481.9|90377.9|90471.6|90367.6|22
1637707230000|2021-11-23 22:40:30|90474.5|90370.5|90472.6|90368.6|90478.3|90374.3|90467.4|90363.4|23
1637707240000|2021-11-23 22:40:40|90472.7|90368.7|90468|90364|90481.6|90377.6|90462.5|90358.5|18
1637707250000|2021-11-23 22:40:50|90476.8|90372.8|90472.1|90368.1|90476.8|90372.8|90466.9|90362.9|16
1637707260000|2021-11-23 22:41:00|90470.4|90366.4|90470.5|90366.5|90471.6|90367.6|90466.3|90362.3|16
1637707270000|2021-11-23 22:41:10|90470.2|90366.2|90469.9|90365.9|90473|90369|90466.6|90362.6|17
1637707280000|2021-11-23 22:41:20|90481.2|90377.2|90466.2|90362.2|90481.2|90377.2|90466.2|90362.2|12
1637707290000|2021-11-23 22:41:30|90464.7|90360.7|90465.7|90361.7|90470.2|90366.2|90464.1|90360.1|17
1637707300000|2021-11-23 22:41:40|90463.5|90359.5|90460.1|90356.1|90473.2|90369.2|90452.3|90348.3|44
1637707310000|2021-11-23 22:41:50|90460.5|90356.5|90464.1|90360.1|90466.2|90362.2|90459.5|90355.5|37
1637707320000|2021-11-23 22:42:00|90463.9|90359.9|90464.2|90360.2|90471.4|90367.4|90461.6|90357.6|42
1637707330000|2021-11-23 22:42:10|90464.1|90360.1|90463.9|90359.9|90465.5|90361.5|90459.2|90355.2|12
1637707340000|2021-11-23 22:42:20|90461.4|90357.4|90462.2|90358.2|90463.9|90359.9|90458.1|90354.1|7
1637707350000|2021-11-23 22:42:30|90462.5|90358.5|90459.7|90355.7|90470.8|90366.8|90458.8|90354.8|35
1637707360000|2021-11-23 22:42:40|90461.8|90357.8|90456|90352|90461.8|90357.8|90455.5|90351.5|11
1637707370000|2021-11-23 22:42:50|90471.6|90367.6|90463.3|90359.3|90471.6|90367.6|90460.6|90356.6|17
1637707380000|2021-11-23 22:43:00|90465.2|90361.2|90460.1|90356.1|90467.3|90363.3|90460.1|90356.1|8
1637707390000|2021-11-23 22:43:10|90469.7|90365.7|90460.6|90356.6|90469.7|90365.7|90456.8|90352.8|26
1637707400000|2021-11-23 22:43:20|90458.8|90354.8|90456.6|90352.6|90459.8|90355.8|90456.1|90352.1|37
1637707410000|2021-11-23 22:43:30|90456.1|90352.1|90459.3|90355.3|90462.1|90358.1|90452.8|90348.8|46
1637707420000|2021-11-23 22:43:40|90471.7|90367.7|90464.5|90360.5|90471.8|90367.8|90461.6|90357.6|41
1637707430000|2021-11-23 22:43:50|90464.3|90360.3|90459.7|90355.7|90464.9|90360.9|90456.9|90352.9|31
1637707440000|2021-11-23 22:44:00|90465.1|90361.1|90470.5|90366.5|90471.8|90367.8|90459.3|90355.3|18
1637707450000|2021-11-23 22:44:10|90462|90358|90461.7|90357.7|90463.6|90359.6|90461.7|90357.7|4
1637707460000|2021-11-23 22:44:20|90460.6|90356.6|90455.2|90351.2|90460.6|90356.6|90454.2|90350.2|5
1637707470000|2021-11-23 22:44:30|90466.2|90362.2|90459.8|90355.8|90466.2|90362.2|90459.8|90355.8|6
1637707480000|2021-11-23 22:44:40|90460.8|90356.8|90450.9|90346.9|90464.2|90360.2|90450.9|90346.9|8
1637707490000|2021-11-23 22:44:50|90470.6|90366.6|90459.8|90355.8|90470.6|90366.6|90459.8|90355.8|8
1637707500000|2021-11-23 22:45:00|90469.8|90365.8|90462.1|90358.1|90471.2|90367.2|90460.4|90356.4|13
1637707510000|2021-11-23 22:45:10|90462.2|90358.2|90459.7|90355.7|90469.3|90365.3|90459.7|90355.7|17
1637707520000|2021-11-23 22:45:20|90454.7|90350.7|90456.7|90352.7|90456.7|90352.7|90454.7|90350.7|3
1637707530000|2021-11-23 22:45:30|90473.8|90369.8|90460|90356|90473.8|90369.8|90460|90356|3
1637707540000|2021-11-23 22:45:40|90473.9|90369.9|90466.5|90362.5|90473.9|90369.9|90466.5|90362.5|2
1637707550000|2021-11-23 22:45:50|90481.5|90377.5|90449.4|90345.4|90492.2|90388.2|90449.4|90345.4|3
1637707560000|2021-11-23 22:46:00|90453.5|90350.8|90452.5|90348.5|90453.6|90350.8|90452.3|90348.3|4
1637707570000|2021-11-23 22:46:10|90453.9|90350|90447|90343|90453.9|90350|90447|90343|3
1637707580000|2021-11-23 22:46:20|90480.1|90376.1|90461.4|90357.4|90480.1|90376.1|90461.4|90357.4|5
1637707590000|2021-11-23 22:46:30|90463.5|90359.5|90452.3|90348.3|90465.7|90361.7|90451.3|90347.3|6
1637707600000|2021-11-23 22:46:40|90469.8|90365.8|90461.9|90357.9|90469.8|90365.8|90461.1|90357.1|6
1637707610000|2021-11-23 22:46:50|90463|90359|90464.6|90360.6|90465.1|90361.1|90462.6|90358.6|6
1637707620000|2021-11-23 22:47:00|90466.2|90362.2|90455.5|90351.5|90466.2|90362.2|90455.5|90351.5|5
1637707630000|2021-11-23 22:47:10|90487.1|90383.1|90466.9|90362.9|90487.1|90383.1|90461.9|90357.9|11
1637707640000|2021-11-23 22:47:20|90461.9|90357.9|90459.3|90355.3|90461.9|90357.9|90459.3|90355.3|6
1637707650000|2021-11-23 22:47:30|90476.4|90372.4|90469.2|90365.2|90476.4|90372.4|90461.6|90357.6|10
1637707660000|2021-11-23 22:47:40|90471.6|90367.6|90459.8|90355.8|90471.6|90367.6|90459.3|90355.3|6
1637707670000|2021-11-23 22:47:50|90471|90367|90458.6|90354.6|90474.4|90370.4|90458.2|90354.2|14
1637707680000|2021-11-23 22:48:00|90458.5|90354.5|90468.6|90364.6|90474.1|90370.1|90458.5|90354.5|18
1637707690000|2021-11-23 22:48:10|90469.2|90365.2|90468.7|90364.7|90473.1|90369.1|90468.7|90364.7|7
1637707700000|2021-11-23 22:48:20|90468.9|90364.9|90475.8|90371.8|90477.7|90373.7|90468.9|90364.9|8
1637707710000|2021-11-23 22:48:30|90465.4|90361.4|90462.8|90358.8|90465.4|90361.4|90457.8|90353.8|6
1637707720000|2021-11-23 22:48:40|90464.1|90360.1|90464.8|90360.8|90464.8|90360.8|90463.6|90359.6|5
1637707730000|2021-11-23 22:48:50|90479.9|90375.9|90474.1|90370.1|90479.9|90375.9|90473|90369|8
1637707740000|2021-11-23 22:49:00|90469.5|90365.5|90459.3|90355.3|90469.5|90365.5|90459|90355|8
1637707750000|2021-11-23 22:49:10|90484.5|90380.5|90474.4|90370.4|90484.5|90380.5|90473.5|90369.5|5
1637707760000|2021-11-23 22:49:20|90479.1|90375.1|90477|90373|90479.1|90375.1|90476.6|90372.6|7
1637707770000|2021-11-23 22:49:30|90479.1|90375.1|90457.9|90353.9|90483.5|90379.5|90457.9|90353.9|6
1637707780000|2021-11-23 22:49:40|90461.3|90357.3|90473.5|90369.5|90475.2|90371.2|90461.3|90357.3|6
1637707790000|2021-11-23 22:49:50|90471.4|90367.4|90471.1|90367.1|90485.7|90381.7|90470.1|90366.1|7
1637707800000|2021-11-23 22:50:00|90464.4|90360.4|90465.5|90361.5|90466|90362|90461.2|90357.2|9
1637707810000|2021-11-23 22:50:10|90464.6|90360.6|90461.5|90357.5|90464.6|90360.6|90461.5|90357.5|4
1637707820000|2021-11-23 22:50:20|90462.2|90358.2|90472.7|90368.7|90479|90375|90462.2|90358.2|9
1637707830000|2021-11-23 22:50:30|90472.6|90368.6|90468.6|90364.6|90472.6|90368.6|90468.5|90364.5|5
1637707840000|2021-11-23 22:50:40|90484.6|90380.6|90474.5|90370.5|90484.6|90380.6|90474.4|90370.4|4
1637707850000|2021-11-23 22:50:50|90461.2|90357.2|90473.4|90369.4|90473.4|90369.4|90461.2|90357.2|3
1637707860000|2021-11-23 22:51:00|90451.7|90347.7|90468.5|90364.5|90482.2|90378.2|90451.7|90347.7|8
1637707870000|2021-11-23 22:51:10|90471.3|90367.3|90462.8|90358.8|90471.4|90367.4|90462.8|90358.8|4
1637707880000|2021-11-23 22:51:20|90459.7|90355.7|90469.5|90365.5|90472|90368|90459.7|90355.7|9
1637707890000|2021-11-23 22:51:30|90489.6|90385.6|90465.8|90361.8|90489.6|90385.6|90465.8|90361.8|6
1637707900000|2021-11-23 22:51:40|90448.3|90344.3|90449.2|90345.2|90449.2|90345.2|90448.3|90344.3|2
1637707910000|2021-11-23 22:51:50|90455.8|90351.8|90473.8|90369.8|90481.3|90377.3|90455.8|90351.8|7
1637707920000|2021-11-23 22:52:00|90467.2|90363.2|90469.4|90365.4|90469.9|90365.9|90467.1|90363.1|5
1637707930000|2021-11-23 22:52:10|90460.9|90356.9|90476.4|90372.4|90476.4|90372.4|90460.9|90356.9|5
1637707940000|2021-11-23 22:52:20|90465.9|90361.9|90465.9|90361.9|90465.9|90361.9|90465.9|90361.9|1
1637707950000|2021-11-23 22:52:30|90489.9|90385.9|90466.8|90362.8|90489.9|90385.9|90465.3|90361.3|11
1637707960000|2021-11-23 22:52:40|90464.4|90360.4|90465.9|90361.9|90469|90365|90462.4|90358.4|7
1637707970000|2021-11-23 22:52:50|90464.3|90360.3|90468.3|90364.3|90478.5|90374.5|90464.3|90360.3|12
1637707980000|2021-11-23 22:53:00|90467.3|90363.3|90470.1|90366.1|90470.1|90366.1|90466.2|90362.2|6
1637707990000|2021-11-23 22:53:10|90465.3|90361.3|90465.3|90361.3|90465.3|90361.3|90465.3|90361.3|1
1637708000000|2021-11-23 22:53:20|90489.3|90385.3|90482.1|90378.1|90489.3|90385.3|90481.1|90377.1|5
1637708010000|2021-11-23 22:53:30|90461.9|90357.9|90452|90348|90461.9|90357.9|90443.4|90339.4|3
1637708020000|2021-11-23 22:53:40|90490.7|90386.7|90479.5|90375.5|90490.7|90386.7|90471.4|90367.4|8
1637708030000|2021-11-23 22:53:50|90489.1|90385.1|90470|90366|90489.1|90385.1|90470|90366|7
1637708040000|2021-11-23 22:54:00|90469.6|90365.6|90464.1|90360.1|90472.8|90368.8|90462.1|90358.1|13
1637708050000|2021-11-23 22:54:10|90486.6|90382.6|90479.1|90375.1|90493.9|90389.9|90477.4|90373.4|6
1637708060000|2021-11-23 22:54:20|90477.5|90373.5|90479.1|90375.1|90479.1|90375.1|90477.4|90373.4|3
1637708070000|2021-11-23 22:54:30|90477.4|90373.4|90480.7|90376.7|90486.5|90382.5|90466.8|90362.8|11
1637708080000|2021-11-23 22:54:40|90476.9|90372.9|90459.3|90355.3|90476.9|90372.9|90459.3|90355.3|5
1637708090000|2021-11-23 22:54:50|90460.1|90356.1|90459.5|90355.5|90460.1|90356.1|90458.9|90354.9|4
1637708100000|2021-11-23 22:55:00|90472|90368|90473|90369|90484.9|90380.9|90472|90368|14
1637708110000|2021-11-23 22:55:10|90470.9|90366.9|90472.1|90368.1|90474.9|90370.9|90450|90346|19
1637708120000|2021-11-23 22:55:20|90471.7|90367.7|90427.1|90323.1|90481.9|90377.9|90426.7|90322.7|21
1637708130000|2021-11-23 22:55:30|90415.3|90311.3|90480.8|90376.8|90484.7|90380.7|90415.3|90311.3|19
1637708140000|2021-11-23 22:55:40|90478.4|90374.4|90478.3|90374.3|90486.3|90382.3|90467.3|90363.3|31
1637708150000|2021-11-23 22:55:50|90479.5|90375.5|90484.8|90380.8|90488.9|90384.9|90474.4|90370.4|18
1637708160000|2021-11-23 22:56:00|90469.5|90365.5|90474.7|90370.7|90479.5|90375.5|90469.5|90365.5|13
1637708170000|2021-11-23 22:56:10|90475.3|90371.3|90473.4|90369.4|90475.3|90372|90471|90369.4|11
1637708180000|2021-11-23 22:56:20|90474.5|90370.5|90474|90370|90480.4|90376.4|90470.4|90369.3|19
1637708190000|2021-11-23 22:56:30|90473.8|90369.8|90472.6|90368.6|90479.2|90375.2|90467.5|90363.5|17
1637708200000|2021-11-23 22:56:40|90471|90367|90473.3|90369.3|90473.8|90369.8|90470.3|90366.3|15
1637708210000|2021-11-23 22:56:50|90471.9|90367.9|90480.9|90376.9|90483|90379|90470.3|90366.3|11
1637708220000|2021-11-23 22:57:00|90473.1|90369.1|90474.2|90370.2|90477.3|90373.3|90471.7|90367.7|10
1637708230000|2021-11-23 22:57:10|90462.9|90373.5|90464.1|90360.1|90477.8|90377.1|90462.9|90360.1|17
1637708240000|2021-11-23 22:57:20|90462.6|90358.6|90466.8|90362.8|90466.8|90362.8|90462.6|90358.6|9
1637708250000|2021-11-23 22:57:30|90465.5|90361.5|90478.4|90374.4|90479.6|90375.6|90464.7|90360.7|24
1637708260000|2021-11-23 22:57:40|90478.9|90374.9|90475.7|90371.7|90478.9|90374.9|90474.3|90370.3|13
1637708270000|2021-11-23 22:57:50|90484.1|90380.1|90475.6|90371.6|90484.1|90380.1|90472.2|90368.2|17
1637708280000|2021-11-23 22:58:00|90475.4|90371.4|90462.9|90360.1|90476.5|90377.2|90462.9|90360.1|19
1637708290000|2021-11-23 22:58:10|90457.5|90360.3|90483.5|90379.5|90483.5|90379.5|90457|90358.1|23
1637708300000|2021-11-23 22:58:20|90478.9|90374.9|90478.3|90374.3|90481.2|90377.2|90473.5|90371.5|9
1637708310000|2021-11-23 22:58:30|90476.2|90372.2|90477|90373|90481.1|90377.1|90475.4|90371.4|11
1637708320000|2021-11-23 22:58:40|90476.9|90372.9|90454.7|90370.4|90476.9|90377.8|90454.7|90359.8|10
1637708330000|2021-11-23 22:58:50|90454.6|90368.7|90472.6|90369.9|90482|90378|90454.6|90368.5|20
1637708340000|2021-11-23 22:59:00|90472.5|90368.8|90466.7|90362.7|90472.5|90371.3|90466|90362.6|14
1637708350000|2021-11-23 22:59:10|90466.3|90362.3|90461.8|90374|90472.1|90374|90461.8|90362.3|9
1637708360000|2021-11-23 22:59:20|90461.7|90367.5|90468.7|90364.7|90469.3|90367.5|90461|90357.5|19
1637708370000|2021-11-23 22:59:30|90467.3|90363.3|90467.4|90363.4|90468.1|90364.1|90466.4|90362.4|14
1637708380000|2021-11-23 22:59:40|90465.8|90364.8|90467.4|90363.4|90471|90367|90464.2|90360.2|17
1637708390000|2021-11-23 22:59:50|90468.5|90364.5|90472.8|90368.8|90473.3|90369.3|90468.5|90364.5|8
1637708400000|2021-11-23 23:00:00|90471.5|90367.5|90446.3|90356.4|90471.5|90367.5|90445.7|90349|50
1637708410000|2021-11-23 23:00:10|90449.5|90355.2|90450.8|90346.8|90461.2|90357.2|90445.6|90345.6|48
1637708420000|2021-11-23 23:00:20|90450.5|90346.5|90448.5|90344.5|90456.1|90352.1|90448|90344|40
1637708430000|2021-11-23 23:00:30|90447.8|90343.8|90429.6|90350.4|90449.4|90351|90426.7|90343.7|39
1637708440000|2021-11-23 23:00:40|90436.8|90344.8|90430.6|90350.5|90442.6|90352.4|90426.8|90340.7|18
1637708450000|2021-11-23 23:00:50|90430.5|90351.8|90419.1|90338.4|90448.7|90351.9|90395.9|90321|48
1637708460000|2021-11-23 23:01:00|90426.3|90336.5|90430.8|90351.4|90446.9|90374.4|90369.2|90319.2|57
1637708470000|2021-11-23 23:01:10|90431.4|90352.5|90431.1|90353.2|90435.8|90367.7|90416.6|90349|35
1637708480000|2021-11-23 23:01:20|90430.3|90355.7|90429.1|90357|90434.8|90358|90428.6|90352|40
1637708490000|2021-11-23 23:01:30|90430.2|90357.3|90431.2|90354.6|90434|90358.6|90428.9|90351.3|27
1637708500000|2021-11-23 23:01:40|90430.8|90354.3|90408.5|90358.5|90445.2|90365.4|90407.2|90343.1|30
1637708510000|2021-11-23 23:01:50|90409.3|90359.3|90422.2|90344|90430.4|90360.1|90406.1|90343.5|33
1637708520000|2021-11-23 23:02:00|90420|90346.1|90400.9|90327.9|90423.5|90347.6|90397.4|90317.9|47
1637708530000|2021-11-23 23:02:10|90391.9|90341.9|90390.7|90340.7|90407.4|90342.6|90389.4|90325.1|15
1637708540000|2021-11-23 23:02:20|90392.1|90342.1|90405.8|90325.9|90412.3|90342.1|90392.1|90324.9|23
1637708550000|2021-11-23 23:02:30|90405.7|90322.9|90401.6|90310.6|90411.2|90332.8|90377.9|90309.3|29
1637708560000|2021-11-23 23:02:40|90403|90310.3|90396.9|90315.8|90403|90317.5|90393.2|90310.3|33
1637708570000|2021-11-23 23:02:50|90396.5|90316|90392.3|90318.8|90399.1|90318.8|90392.3|90314.4|16
1637708580000|2021-11-23 23:03:00|90392.2|90318.9|90376.1|90326.1|90399.5|90327.5|90376|90312.1|24
1637708590000|2021-11-23 23:03:10|90375.9|90325.9|90397.7|90308.1|90397.7|90327.1|90365.6|90305.4|39
1637708600000|2021-11-23 23:03:20|90393.2|90311.2|90391.4|90317.9|90398.7|90327.5|90377.2|90310|26
1637708610000|2021-11-23 23:03:30|90390.7|90318.8|90383.7|90307.4|90402.9|90319.7|90383.7|90306.2|28
1637708620000|2021-11-23 23:03:40|90383.9|90309.2|90373.9|90323.9|90384.2|90327.7|90372.7|90306.9|34
1637708630000|2021-11-23 23:03:50|90376.7|90326.7|90374.3|90324.3|90388.6|90329.1|90374.3|90316.5|30
1637708640000|2021-11-23 23:04:00|90376.9|90326.9|90379.4|90329.4|90390.6|90331.4|90375.8|90318.7|32
1637708650000|2021-11-23 23:04:10|90378.2|90328.2|90378.7|90328.7|90392.7|90328.8|90377.8|90313.6|21
1637708660000|2021-11-23 23:04:20|90379.5|90329.5|90392|90319|90400.8|90331.6|90375.8|90310.5|30
1637708670000|2021-11-23 23:04:30|90392.9|90314.4|90395.1|90315.7|90395.1|90321|90390.5|90313.5|14
1637708680000|2021-11-23 23:04:40|90383.7|90323.2|90382.5|90332.5|90385.2|90335.2|90379.5|90323.2|18
1637708690000|2021-11-23 23:04:50|90395.8|90322.8|90380.7|90330.7|90405|90335.8|90379.5|90322.8|19
1637708700000|2021-11-23 23:05:00|90380.6|90330.6|90376.8|90326.8|90397.5|90331.9|90371.2|90305|36
1637708710000|2021-11-23 23:05:10|90373.4|90323.4|90394.1|90311.2|90396.9|90323.4|90370.6|90306.9|47
1637708720000|2021-11-23 23:05:20|90394|90311.9|90388|90308.4|90394|90315.7|90385.8|90308|35
1637708730000|2021-11-23 23:05:30|90386.5|90309.9|90371|90321|90388.8|90324.2|90370.5|90308.2|18
1637708740000|2021-11-23 23:05:40|90370.7|90320.7|90372.5|90322.5|90375.9|90325.9|90370.2|90320.2|15
1637708750000|2021-11-23 23:05:50|90372|90322|90388|90317.3|90388|90327.1|90370.6|90317.3|27
1637708760000|2021-11-23 23:06:00|90388.2|90312.6|90385.3|90310.4|90392.4|90329.1|90374.6|90304.8|19
1637708770000|2021-11-23 23:06:10|90385.4|90310.1|90386.9|90313.1|90391.2|90323.7|90373.7|90308.4|21
1637708780000|2021-11-23 23:06:20|90387|90310.4|90372.2|90322.2|90387|90322.2|90368.4|90309.8|18
1637708790000|2021-11-23 23:06:30|90373.2|90323.2|90373.8|90323.8|90373.9|90323.9|90372.8|90322.8|12
1637708800000|2021-11-23 23:06:40|90384.8|90308.6|90374.3|90324.3|90385.2|90327.7|90368.8|90308.6|13
1637708810000|2021-11-23 23:06:50|90372.6|90322.6|90373.7|90323.7|90384.4|90325.5|90367.1|90314.1|24
1637708820000|2021-11-23 23:07:00|90374.1|90324.1|90385.5|90303.2|90390|90325.5|90371.5|90303.2|44
1637708830000|2021-11-23 23:07:10|90385|90303.4|90382.3|90304.5|90388.6|90308.1|90380.9|90302.5|23
1637708840000|2021-11-23 23:07:20|90382.1|90304.3|90365.4|90315.4|90382.6|90316.9|90361.6|90302.6|28
1637708850000|2021-11-23 23:07:30|90365.1|90315.1|90366.6|90316.6|90369.2|90319.2|90364.4|90314.4|16
1637708860000|2021-11-23 23:07:40|90375|90325|90389.6|90298.8|90392.2|90325|90372.2|90298.8|12
1637708870000|2021-11-23 23:07:50|90387.9|90299.2|90367.6|90317.6|90391.4|90317.7|90367.6|90295.8|9
1637708880000|2021-11-23 23:08:00|90367.4|90317.4|90385.7|90310.7|90385.7|90323.3|90364.9|90310.6|19
1637708890000|2021-11-23 23:08:10|90384.6|90311.9|90382|90311.6|90384.6|90324|90371.1|90310.6|16
1637708900000|2021-11-23 23:08:20|90373|90323|90374|90324|90386.8|90324|90372|90307.6|22
1637708910000|2021-11-23 23:08:30|90374.9|90324.9|90374|90324|90386.8|90325.5|90372.6|90314|16
1637708920000|2021-11-23 23:08:40|90388.6|90311.5|90391.3|90309.5|90398.3|90324.5|90374.2|90300.4|11
1637708930000|2021-11-23 23:08:50|90374.4|90324.4|90378.5|90328.5|90396.5|90331.8|90374.4|90317.1|25
1637708940000|2021-11-23 23:09:00|90378.9|90328.9|90378.8|90328.8|90399|90330|90378.7|90315.5|15
1637708950000|2021-11-23 23:09:10|90378.7|90328.7|90377.3|90327.3|90393.4|90331.9|90375.7|90319.5|12
1637708960000|2021-11-23 23:09:20|90377.2|90327.2|90379|90329|90379|90329|90377.2|90327.2|7
1637708970000|2021-11-23 23:09:30|90379.8|90329.8|90402.8|90312.9|90402.8|90329.8|90377.4|90312.9|17
1637708980000|2021-11-23 23:09:40|90402.7|90313.5|90394.9|90322.7|90405.6|90322.7|90394.9|90313.3|12
1637708990000|2021-11-23 23:09:50|90396.6|90320.2|90401.7|90319.5|90401.7|90332.3|90379.7|90315.7|13
1637709000000|2021-11-23 23:10:00|90398.9|90319.7|90396.5|90324.2|90403.9|90334.9|90384.9|90318|15
1637709010000|2021-11-23 23:10:10|90378.2|90328.2|90380.8|90330.8|90380.8|90330.8|90377.3|90327.3|9
1637709020000|2021-11-23 23:10:20|90379.8|90329.8|90378.3|90328.3|90380.7|90330.7|90376.4|90326.4|15
1637709030000|2021-11-23 23:10:30|90377.8|90327.8|90399.6|90319.3|90399.6|90328.2|90377.3|90319.3|7
1637709040000|2021-11-23 23:10:40|90394.4|90322.4|90380.6|90330.6|90395.9|90331.6|90380.6|90318.6|9
1637709050000|2021-11-23 23:10:50|90379.9|90329.9|90389.4|90319.3|90389.8|90329.9|90379.6|90319.1|5
1637709060000|2021-11-23 23:11:00|90379.3|90329.3|90381.3|90331.3|90395|90335.2|90377.6|90322|13
1637709070000|2021-11-23 23:11:10|90380.3|90330.3|90377.2|90327.2|90381|90331|90377.1|90327.1|10
1637709080000|2021-11-23 23:11:20|90377.4|90327.4|90384|90334|90400.5|90334|90377.2|90319.3|17
1637709090000|2021-11-23 23:11:30|90398.3|90326.6|90385.1|90335.1|90404.1|90335.9|90382.7|90313.2|27
1637709100000|2021-11-23 23:11:40|90383.8|90333.8|90401.5|90328|90402.9|90338.8|90383.8|90324.7|29
1637709110000|2021-11-23 23:11:50|90401.2|90328.9|90384.5|90334.5|90405.3|90339.7|90384.5|90323.3|25
1637709120000|2021-11-23 23:12:00|90384.4|90334.4|90385.3|90335.3|90385.9|90335.9|90383.6|90333.6|9
1637709130000|2021-11-23 23:12:10|90385.7|90335.7|90386.7|90336.7|90386.7|90336.7|90385.7|90335.7|2
1637709140000|2021-11-23 23:12:20|90386.3|90336.3|90388.6|90338.6|90388.6|90338.6|90385.3|90335.3|8
1637709150000|2021-11-23 23:12:30|90408.5|90329.7|90392.4|90342.4|90408.5|90342.7|90389.2|90324.5|10
1637709160000|2021-11-23 23:12:40|90404.2|90328.5|90402.8|90330.7|90407.3|90341.1|90388.1|90322.6|14
1637709170000|2021-11-23 23:12:50|90404.1|90331.9|90384.2|90334.2|90404.1|90341.3|90378.4|90328.4|36
1637709180000|2021-11-23 23:13:00|90383.9|90333.9|90388.7|90338.7|90389|90339|90383.6|90333.6|32
1637709190000|2021-11-23 23:13:10|90389|90339|90388.5|90338.5|90391.7|90341.7|90386.4|90336.4|19
1637709200000|2021-11-23 23:13:20|90387.7|90337.7|90409.5|90326.9|90409.5|90344.3|90387.3|90323.9|23
1637709210000|2021-11-23 23:13:30|90401|90329.7|90407.3|90328.4|90407.3|90342.8|90390.8|90325.2|19
1637709220000|2021-11-23 23:13:40|90405|90327|90385.3|90335.3|90407.2|90340.4|90385.3|90326.7|25
1637709230000|2021-11-23 23:13:50|90385.4|90335.4|90384.7|90334.7|90385.4|90335.4|90382.8|90332.8|15
1637709240000|2021-11-23 23:14:00|90385.2|90335.2|90386.9|90336.9|90386.9|90336.9|90384.3|90334.3|11
1637709250000|2021-11-23 23:14:10|90386.1|90336.1|90409.9|90329.6|90409.9|90338|90384.6|90328.9|13
1637709260000|2021-11-23 23:14:20|90410.2|90327.1|90401|90327.1|90410.2|90340.9|90386.5|90327|17
1637709270000|2021-11-23 23:14:30|90404.4|90329.9|90387.9|90337.9|90404.4|90341|90387.9|90327.9|10
1637709280000|2021-11-23 23:14:40|90388.2|90338.2|90382.1|90332.1|90388.2|90338.2|90381.4|90331.4|8
1637709290000|2021-11-23 23:14:50|90384.3|90334.3|90381.6|90331.6|90386.2|90336.2|90381.6|90331.6|9
1637709300000|2021-11-23 23:15:00|90381.8|90331.8|90390|90340|90394.3|90344.3|90381.8|90331.8|28
1637709310000|2021-11-23 23:15:10|90391.3|90341.3|90388.4|90338.4|90399.1|90342|90388.3|90328.8|13
1637709320000|2021-11-23 23:15:20|90389.6|90339.6|90385.5|90335.5|90389.7|90339.7|90384.5|90334.5|23
1637709330000|2021-11-23 23:15:30|90385.4|90335.4|90387.9|90337.9|90387.9|90337.9|90384.6|90334.6|24
1637709340000|2021-11-23 23:15:40|90388.8|90338.8|90389.1|90339.1|90390.6|90340.6|90387.4|90337.4|11
1637709350000|2021-11-23 23:15:50|90388.4|90338.4|90394.4|90344.4|90394.4|90344.4|90378.6|90328.6|12
1637709360000|2021-11-23 23:16:00|90393.9|90343.9|90384.8|90334.8|90393.9|90343.9|90384.8|90334.8|8
1637709370000|2021-11-23 23:16:10|90384.6|90334.6|90386.2|90336.2|90388.6|90338.6|90384.6|90334.6|7
1637709380000|2021-11-23 23:16:20|90385.9|90335.9|90386|90336|90386.9|90336.9|90385.6|90335.6|12
1637709390000|2021-11-23 23:16:30|90386.3|90336.3|90388.3|90338.3|90388.6|90338.6|90385.7|90335.7|24
1637709400000|2021-11-23 23:16:40|90389.4|90339.4|90385.5|90335.5|90389.8|90339.8|90384.6|90334.6|12
1637709410000|2021-11-23 23:16:50|90387.3|90337.3|90400.8|90322.5|90400.8|90342.7|90385|90322.5|17
1637709420000|2021-11-23 23:17:00|90403.4|90317.6|90382.8|90332.8|90403.4|90337.3|90382.8|90317.6|15
1637709430000|2021-11-23 23:17:10|90386.2|90336.2|90385.6|90335.6|90388|90338|90385.6|90335.6|11
1637709440000|2021-11-23 23:17:20|90386.7|90336.7|90388.9|90338.9|90388.9|90338.9|90385.3|90335.3|16
1637709450000|2021-11-23 23:17:30|90387.7|90337.7|90383.4|90333.4|90393.3|90343.3|90383.4|90333.4|28
1637709460000|2021-11-23 23:17:40|90388.8|90338.8|90386.3|90336.3|90388.8|90338.8|90384.5|90334.5|11
1637709470000|2021-11-23 23:17:50|90385.2|90335.2|90383.9|90333.9|90386.3|90336.3|90383.9|90333.9|12
1637709480000|2021-11-23 23:18:00|90383.8|90333.8|90383.6|90333.6|90384.5|90334.5|90383.4|90333.4|13
1637709490000|2021-11-23 23:18:10|90384.4|90334.4|90381.9|90331.9|90384.4|90334.4|90381.6|90331.6|13
1637709500000|2021-11-23 23:18:20|90382.1|90332.1|90385.7|90335.7|90385.7|90335.7|90382.1|90332.1|5
1637709510000|2021-11-23 23:18:30|90385.4|90335.4|90384.6|90334.6|90386.1|90336.1|90384.6|90334.6|5
1637709520000|2021-11-23 23:18:40|90386|90336|90395.2|90319|90395.2|90336|90383.9|90319|6
1637709530000|2021-11-23 23:18:50|90384.9|90334.9|90387.2|90337.2|90393.3|90338.5|90384|90322.8|13
1637709540000|2021-11-23 23:19:00|90386.3|90336.3|90391.5|90341.5|90392|90342|90385.2|90335.2|39
1637709550000|2021-11-23 23:19:10|90391.7|90341.7|90393.3|90343.3|90394.9|90344.9|90391.5|90341.5|23
1637709560000|2021-11-23 23:19:20|90391|90341|90389.8|90339.8|90397.3|90347.3|90389.8|90339.8|17
1637709570000|2021-11-23 23:19:30|90389.1|90339.1|90392.4|90342.4|90394.4|90344.4|90386.6|90336.6|23
1637709580000|2021-11-23 23:19:40|90394.1|90344.1|90389.9|90339.9|90394.2|90344.2|90386.8|90336.8|30
1637709590000|2021-11-23 23:19:50|90390.1|90340.1|90388.8|90338.8|90390.6|90340.6|90387.8|90337.8|20
1637709600000|2021-11-23 23:20:00|90388.2|90338.2|90389.6|90339.6|90389.7|90339.7|90387.8|90337.8|20
1637709610000|2021-11-23 23:20:10|90389.2|90339.2|90391.3|90341.3|90391.3|90341.3|90389|90339|17
1637709620000|2021-11-23 23:20:20|90391.9|90341.9|90389.9|90339.9|90391.9|90341.9|90389.1|90339.1|18
1637709630000|2021-11-23 23:20:30|90391.2|90341.2|90389.2|90339.2|90391.8|90341.8|90386.7|90336.7|12
1637709640000|2021-11-23 23:20:40|90386.9|90336.9|90386.9|90336.9|90397.2|90336.9|90386.5|90326.4|4
1637709650000|2021-11-23 23:20:50|90390.7|90340.7|90387.6|90337.6|90390.7|90340.7|90387.6|90337.6|6
1637709660000|2021-11-23 23:21:00|90388.2|90338.2|90388.3|90338.3|90388.8|90338.8|90387.6|90337.6|8
1637709670000|2021-11-23 23:21:10|90392.3|90342.3|90387.5|90337.5|90392.3|90342.3|90386.8|90336.8|14
1637709680000|2021-11-23 23:21:20|90389.5|90339.5|90389|90339|90389.5|90339.5|90386.4|90336.4|13
1637709690000|2021-11-23 23:21:30|90388.8|90338.8|90387|90337|90390.1|90340.1|90387|90337|13
1637709700000|2021-11-23 23:21:40|90386.9|90336.9|90386.6|90336.6|90388.6|90338.6|90386.5|90336.5|15
1637709710000|2021-11-23 23:21:50|90387.2|90337.2|90386.2|90336.2|90387.4|90337.4|90386.2|90336.2|8
1637709720000|2021-11-23 23:22:00|90385.9|90335.9|90386.5|90336.5|90386.5|90336.5|90384.9|90334.9|6
1637709730000|2021-11-23 23:22:10|90389.3|90339.3|90386.3|90336.3|90389.3|90339.3|90385.1|90335.1|14
1637709740000|2021-11-23 23:22:20|90387.3|90337.3|90383.7|90333.7|90387.3|90337.3|90382.9|90332.9|23
1637709750000|2021-11-23 23:22:30|90383.5|90333.5|90384.2|90334.2|90385|90335|90383|90333|16
1637709760000|2021-11-23 23:22:40|90382.7|90332.7|90385.2|90335.2|90385.2|90335.2|90382.7|90332.7|13
1637709770000|2021-11-23 23:22:50|90385|90335|90384.7|90334.7|90385.3|90335.3|90384.1|90334.1|10
1637709780000|2021-11-23 23:23:00|90385|90335|90386.8|90336.8|90386.8|90336.8|90383.3|90333.3|11
1637709790000|2021-11-23 23:23:10|90385|90335|90382.2|90332.2|90386.3|90336.3|90381|90331|14
1637709800000|2021-11-23 23:23:20|90381.3|90331.3|90382.8|90332.8|90384|90334|90381.3|90331.3|17
1637709810000|2021-11-23 23:23:30|90381.9|90331.9|90382.5|90332.5|90383.9|90333.9|90381.9|90331.9|6
1637709820000|2021-11-23 23:23:40|90382.1|90332.1|90382.7|90332.7|90383.1|90333.1|90381.7|90331.7|10
1637709830000|2021-11-23 23:23:50|90382.2|90332.2|90381|90331|90383|90333|90381|90331|9
1637709840000|2021-11-23 23:24:00|90380.7|90330.7|90383.8|90333.8|90384.2|90334.2|90380.7|90330.7|11
1637709850000|2021-11-23 23:24:10|90384.9|90334.9|90383.2|90333.2|90385.3|90335.3|90382.8|90332.8|7
1637709860000|2021-11-23 23:24:20|90382.9|90332.9|90382.2|90332.2|90382.9|90332.9|90380.7|90330.7|10
1637709870000|2021-11-23 23:24:30|90381.9|90331.9|90382.7|90332.7|90382.7|90332.7|90381.7|90331.7|8
1637709880000|2021-11-23 23:24:40|90382.2|90332.2|90381.9|90331.9|90383.5|90333.5|90381.9|90331.9|8
1637709890000|2021-11-23 23:24:50|90384.3|90334.3|90384|90334|90384.3|90334.3|90381.4|90331.4|4
1637709900000|2021-11-23 23:25:00|90383.4|90333.4|90378.3|90328.3|90385.1|90335.1|90378|90328|22
1637709910000|2021-11-23 23:25:10|90379.5|90329.5|90377.7|90327.7|90380.6|90330.6|90376.6|90326.6|11
1637709920000|2021-11-23 23:25:20|90377.1|90327.1|90373.1|90323.1|90377.1|90327.1|90371.7|90321.7|23
1637709930000|2021-11-23 23:25:30|90372.5|90322.5|90374.2|90324.2|90374.2|90324.2|90371.1|90321.1|20
1637709940000|2021-11-23 23:25:40|90373.8|90323.8|90374.3|90324.3|90375.4|90325.4|90373.3|90323.3|9
1637709950000|2021-11-23 23:25:50|90373.9|90323.9|90375.1|90325.1|90376.7|90326.7|90373.8|90323.8|8
1637709960000|2021-11-23 23:26:00|90375|90325|90373.8|90323.8|90378.2|90328.2|90373.5|90323.5|14
1637709970000|2021-11-23 23:26:10|90373.3|90323.3|90371.9|90321.9|90374.6|90324.6|90371.9|90321.9|10
1637709980000|2021-11-23 23:26:20|90373.6|90323.6|90375.5|90325.5|90376|90326|90372.3|90322.3|8
1637709990000|2021-11-23 23:26:30|90374.1|90324.1|90372.8|90322.8|90374.1|90324.1|90372.8|90322.8|7
1637710000000|2021-11-23 23:26:40|90372.4|90322.4|90372.5|90322.5|90373.2|90323.2|90369|90319|6
1637710010000|2021-11-23 23:26:50|90371.4|90321.4|90372.2|90322.2|90372.4|90322.4|90369.8|90319.8|6
1637710020000|2021-11-23 23:27:00|90373|90323|90372.9|90322.9|90373.7|90323.7|90371.3|90321.3|18
1637710030000|2021-11-23 23:27:10|90370.6|90320.6|90370.6|90320.6|90372.3|90322.3|90370.2|90320.2|7
1637710040000|2021-11-23 23:27:20|90370|90320|90373|90323|90373.1|90323.1|90370|90320|8
1637710050000|2021-11-23 23:27:30|90372.8|90322.8|90375|90325|90375|90325|90370.7|90320.7|10
1637710060000|2021-11-23 23:27:40|90373.9|90323.9|90375.1|90325.1|90378.2|90328.2|90370.7|90320.7|11
1637710070000|2021-11-23 23:27:50|90374.6|90324.6|90372.8|90322.8|90377|90327|90372.8|90322.8|7
1637710080000|2021-11-23 23:28:00|90372.3|90322.3|90372.6|90322.6|90372.6|90322.6|90372.3|90322.3|3
1637710090000|2021-11-23 23:28:10|90375.4|90325.4|90374.5|90324.5|90375.4|90325.4|90373.2|90323.2|6
1637710100000|2021-11-23 23:28:20|90374.2|90324.2|90374.8|90324.8|90374.8|90324.8|90373.4|90323.4|4
1637710110000|2021-11-23 23:28:30|90371.1|90321.1|90373.7|90323.7|90376.5|90326.5|90371.1|90321.1|16
1637710120000|2021-11-23 23:28:40|90374.2|90324.2|90372.1|90322.1|90374.2|90324.2|90372.1|90322.1|2
1637710130000|2021-11-23 23:28:50|90383.2|90309.6|90376.6|90326.6|90383.2|90326.6|90371.7|90309.6|5
1637710140000|2021-11-23 23:29:00|90375.2|90325.2|90373.1|90323.1|90375.2|90325.2|90373.1|90323.1|13
1637710150000|2021-11-23 23:29:10|90372.9|90322.9|90372.4|90322.4|90373.5|90323.5|90372|90322|10
1637710160000|2021-11-23 23:29:20|90372.3|90322.3|90372.1|90322.1|90373.9|90323.9|90371.1|90321.1|16
1637710170000|2021-11-23 23:29:30|90371.4|90321.4|90371.2|90321.2|90371.9|90321.9|90370.7|90320.7|10
1637710180000|2021-11-23 23:29:40|90375.6|90325.6|90370.8|90320.8|90375.6|90325.6|90369.9|90319.9|13
1637710190000|2021-11-23 23:29:50|90371.9|90321.9|90369.3|90319.3|90372|90322|90368.8|90318.8|16
1637710200000|2021-11-23 23:30:00|90369|90319|90370.2|90320.2|90370.3|90320.3|90368.8|90318.8|17
1637710210000|2021-11-23 23:30:10|90370.3|90320.3|90370.1|90320.1|90370.6|90320.6|90370.1|90320.1|6
1637710220000|2021-11-23 23:30:20|90370.8|90320.8|90372|90322|90373.1|90323.1|90370.4|90320.4|9
1637710230000|2021-11-23 23:30:30|90371.9|90321.9|90374.1|90324.1|90374.5|90324.5|90371.6|90321.6|15
1637710240000|2021-11-23 23:30:40|90374.7|90324.7|90371.5|90321.5|90374.7|90324.7|90371.5|90321.5|11
1637710250000|2021-11-23 23:30:50|90371.6|90321.6|90368.9|90318.9|90371.9|90321.9|90368.9|90318.9|20
1637710260000|2021-11-23 23:31:00|90369|90319|90368.9|90318.9|90369.1|90319.1|90368.7|90318.7|7
1637710270000|2021-11-23 23:31:10|90369.1|90319.1|90368.2|90318.2|90369.1|90319.1|90367.9|90317.9|7
1637710280000|2021-11-23 23:31:20|90371.8|90321.8|90377.6|90327.6|90378.1|90328.1|90369.6|90319.6|19
1637710290000|2021-11-23 23:31:30|90377|90327|90384.4|90334.4|90384.4|90334.4|90376.9|90326.9|15
1637710300000|2021-11-23 23:31:40|90383.9|90333.9|90384.2|90334.2|90384.8|90334.8|90383.4|90333.4|11
1637710310000|2021-11-23 23:31:50|90383.8|90333.8|90383.5|90333.5|90384.3|90334.3|90383.5|90333.5|11
1637710320000|2021-11-23 23:32:00|90383.3|90333.3|90386.5|90336.5|90390.3|90340.3|90383.3|90333.3|21
1637710330000|2021-11-23 23:32:10|90386.8|90336.8|90400.3|90350.3|90400.3|90350.3|90384.1|90334.1|17
1637710340000|2021-11-23 23:32:20|90409.9|90335.4|90399.2|90349.2|90409.9|90350.3|90395.8|90335.4|16
1637710350000|2021-11-23 23:32:30|90398.8|90348.8|90399|90349|90400.5|90350.5|90398.8|90348.8|12
1637710360000|2021-11-23 23:32:40|90399.6|90349.6|90402.1|90352.1|90403.5|90353.5|90399.6|90349.6|10
1637710370000|2021-11-23 23:32:50|90402.9|90352.9|90403.7|90353.7|90404.6|90354.6|90401.8|90351.8|23
1637710380000|2021-11-23 23:33:00|90403|90353|90402.8|90352.8|90403.1|90353.1|90400.9|90350.9|15
1637710390000|2021-11-23 23:33:10|90402.3|90352.3|90401.3|90351.3|90405.1|90355.1|90401.3|90351.3|23
1637710400000|2021-11-23 23:33:20|90401.7|90351.7|90400.5|90350.5|90402.3|90352.3|90400.5|90350.5|6
1637710410000|2021-11-23 23:33:30|90400.9|90350.9|90400.8|90350.8|90401.9|90351.9|90400.8|90350.8|9
1637710420000|2021-11-23 23:33:40|90401.1|90351.1|90400.7|90350.7|90403.6|90353.6|90399.6|90349.6|18
1637710430000|2021-11-23 23:33:50|90403.4|90353.4|90403.4|90353.4|90404.2|90354.2|90399.3|90349.3|14
1637710440000|2021-11-23 23:34:00|90402.5|90352.5|90399.2|90349.2|90402.5|90352.5|90398.8|90348.8|17
1637710450000|2021-11-23 23:34:10|90399.7|90349.7|90399.7|90349.7|90399.9|90349.9|90398.7|90348.7|10
1637710460000|2021-11-23 23:34:20|90400|90350|90398.9|90348.9|90400|90350|90398.9|90348.9|13
1637710470000|2021-11-23 23:34:30|90399.2|90349.2|90398.1|90348.1|90399.2|90349.2|90398.1|90348.1|5
1637710480000|2021-11-23 23:34:40|90399.4|90349.4|90402.3|90352.3|90404.7|90354.7|90398|90348|18
1637710490000|2021-11-23 23:34:50|90401.2|90351.2|90402.1|90352.1|90403.5|90353.5|90401.2|90351.2|8
1637710500000|2021-11-23 23:35:00|90401.6|90351.6|90401.1|90351.1|90402.4|90352.4|90398.7|90348.7|23
1637710510000|2021-11-23 23:35:10|90400.1|90350.1|90400.6|90350.6|90401.8|90351.8|90400.1|90350.1|11
1637710520000|2021-11-23 23:35:20|90401.4|90351.4|90399.1|90349.1|90401.4|90351.4|90398.7|90348.7|12
1637710530000|2021-11-23 23:35:30|90400.6|90350.6|90403.3|90353.3|90403.3|90353.3|90400.6|90350.6|12
1637710540000|2021-11-23 23:35:40|90403.2|90353.2|90404.6|90354.6|90404.9|90354.9|90401.8|90351.8|9
1637710550000|2021-11-23 23:35:50|90403.9|90353.9|90401|90351|90403.9|90353.9|90400.4|90350.4|14
1637710560000|2021-11-23 23:36:00|90400.2|90350.2|90401.8|90351.8|90402.5|90352.5|90399.6|90349.6|18
1637710570000|2021-11-23 23:36:10|90401.1|90351.1|90403.6|90353.6|90405|90355|90401.1|90351.1|26
1637710580000|2021-11-23 23:36:20|90403.7|90353.7|90404.1|90354.1|90404.7|90354.7|90403.1|90353.1|18
1637710590000|2021-11-23 23:36:30|90403.4|90353.4|90404.5|90354.5|90405|90355|90402.8|90352.8|26
1637710600000|2021-11-23 23:36:40|90403.7|90353.7|90403.8|90353.8|90405.3|90355.3|90402.4|90352.4|17
1637710610000|2021-11-23 23:36:50|90405.3|90355.3|90403.6|90353.6|90405.3|90355.3|90403.6|90353.6|10
1637710620000|2021-11-23 23:37:00|90402.4|90352.4|90404.2|90354.2|90404.2|90354.2|90401.6|90351.6|9
1637710630000|2021-11-23 23:37:10|90402.7|90352.7|90398.8|90348.8|90403.6|90353.6|90398.2|90348.2|14
1637710640000|2021-11-23 23:37:20|90398.7|90348.7|90400.1|90350.1|90400.1|90350.1|90394.9|90344.9|14
1637710650000|2021-11-23 23:37:30|90400.8|90350.8|90399.2|90349.2|90400.8|90350.8|90399.2|90349.2|8
1637710660000|2021-11-23 23:37:40|90399.3|90349.3|90401.4|90351.4|90401.4|90351.4|90397.3|90347.3|13
1637710670000|2021-11-23 23:37:50|90397.3|90347.3|90399.1|90349.1|90400.4|90350.4|90396.8|90346.8|12
1637710680000|2021-11-23 23:38:00|90398.7|90348.7|90399.2|90349.2|90401.3|90351.3|90397.5|90347.5|15
1637710690000|2021-11-23 23:38:10|90398.6|90348.6|90402.5|90352.5|90404.2|90354.2|90398.1|90348.1|23
1637710700000|2021-11-23 23:38:20|90402.2|90352.2|90402.4|90352.4|90404.6|90354.6|90401.5|90351.5|8
1637710710000|2021-11-23 23:38:30|90400.5|90350.5|90399.9|90349.9|90402.2|90352.2|90399.9|90349.9|8
1637710720000|2021-11-23 23:38:40|90400.9|90350.9|90402|90352|90403.3|90353.3|90400.3|90350.3|10
1637710730000|2021-11-23 23:38:50|90401.9|90351.9|90402.7|90352.7|90403.8|90353.8|90401.9|90351.9|9
1637710740000|2021-11-23 23:39:00|90402.3|90352.3|90404.7|90354.7|90405|90355|90401.9|90351.9|16
1637710750000|2021-11-23 23:39:10|90404.5|90354.5|90405.4|90355.4|90407.4|90357.4|90402.7|90352.7|30
1637710760000|2021-11-23 23:39:20|90404.4|90354.4|90403.9|90353.9|90408.2|90358.2|90402.2|90352.2|11
1637710770000|2021-11-23 23:39:30|90403.5|90353.5|90403.5|90353.5|90405.2|90355.2|90403.1|90353.1|10
1637710780000|2021-11-23 23:39:40|90404.7|90354.7|90404.5|90354.5|90407.1|90357.1|90402.1|90352.1|12
1637710790000|2021-11-23 23:39:50|90405.4|90355.4|90407.8|90357.8|90408.3|90358.3|90404|90354|17
1637710800000|2021-11-23 23:40:00|90407.7|90357.7|90407.3|90357.3|90408.5|90358.5|90407.3|90357.3|12
1637710810000|2021-11-23 23:40:10|90406.5|90356.5|90407.6|90357.6|90408.5|90358.5|90406.5|90356.5|10
1637710820000|2021-11-23 23:40:20|90406.7|90356.7|90409.8|90359.8|90409.8|90359.8|90406.7|90356.7|12
1637710830000|2021-11-23 23:40:30|90409.5|90359.5|90407.8|90357.8|90409.6|90359.6|90407.3|90357.3|11
1637710840000|2021-11-23 23:40:40|90407.1|90357.1|90406.8|90356.8|90407.2|90357.2|90404.7|90354.7|15
1637710850000|2021-11-23 23:40:50|90406.4|90356.4|90408|90358|90408.5|90358.5|90405.9|90355.9|13
1637710860000|2021-11-23 23:41:00|90407.9|90357.9|90408.8|90358.8|90409.1|90359.1|90406.8|90356.8|12
1637710870000|2021-11-23 23:41:10|90408.4|90358.4|90407.7|90357.7|90410.9|90360.9|90407|90357|19
1637710880000|2021-11-23 23:41:20|90407.6|90357.6|90408.7|90358.7|90409.9|90359.9|90407.5|90357.5|7
1637710890000|2021-11-23 23:41:30|90409.3|90359.3|90408.6|90358.6|90409.3|90359.3|90407.6|90357.6|9
1637710900000|2021-11-23 23:41:40|90409.1|90359.1|90417|90367|90419|90369|90408.6|90358.6|25
1637710910000|2021-11-23 23:41:50|90417.3|90367.3|90420.9|90370.9|90422|90372|90417.3|90367.3|26
1637710920000|2021-11-23 23:42:00|90420.5|90370.5|90420.5|90370.5|90421.4|90371.4|90420.4|90370.4|23
1637710930000|2021-11-23 23:42:10|90420.6|90370.6|90420.9|90370.9|90421.8|90371.8|90420.5|90370.5|17
1637710940000|2021-11-23 23:42:20|90419.6|90369.6|90419.6|90369.6|90422.2|90372.2|90419.3|90369.3|26
1637710950000|2021-11-23 23:42:30|90422.1|90372.1|90422.7|90372.7|90423.7|90373.7|90420.2|90370.2|20
1637710960000|2021-11-23 23:42:40|90422|90372|90419.7|90369.7|90423.1|90373.1|90419.5|90369.5|10
1637710970000|2021-11-23 23:42:50|90419.5|90369.5|90421.6|90371.6|90422|90372|90419.5|90369.5|8
1637710980000|2021-11-23 23:43:00|90421|90371|90420.2|90370.2|90421|90371|90420.2|90370.2|10
1637710990000|2021-11-23 23:43:10|90420.1|90370.1|90420.4|90370.4|90420.8|90370.8|90419.8|90369.8|6
1637711000000|2021-11-23 23:43:20|90419.7|90369.7|90422.9|90372.9|90422.9|90372.9|90419.3|90369.3|10
1637711010000|2021-11-23 23:43:30|90421.7|90371.7|90418.3|90368.3|90421.7|90371.7|90418.3|90368.3|10
1637711020000|2021-11-23 23:43:40|90418.5|90368.5|90423.1|90373.1|90423.1|90373.1|90418.3|90368.3|10
1637711030000|2021-11-23 23:43:50|90421|90371|90423.2|90373.2|90423.5|90373.5|90417|90367|22
1637711040000|2021-11-23 23:44:00|90423.1|90373.1|90423.8|90373.8|90423.9|90373.9|90422.7|90372.7|12
1637711050000|2021-11-23 23:44:10|90423.5|90373.5|90421.8|90371.8|90425|90375|90421.8|90371.8|11
1637711060000|2021-11-23 23:44:20|90421.7|90371.7|90422.8|90372.8|90424.3|90374.3|90420.7|90370.7|11
1637711070000|2021-11-23 23:44:30|90422.5|90372.5|90422.1|90372.1|90422.7|90372.7|90419.6|90369.6|16
1637711080000|2021-11-23 23:44:40|90422.4|90372.4|90421.6|90371.6|90422.9|90372.9|90421.6|90371.6|15
1637711090000|2021-11-23 23:44:50|90421.7|90371.7|90422|90372|90423.6|90373.6|90421.7|90371.7|10
1637711100000|2021-11-23 23:45:00|90422.7|90372.7|90423.1|90373.1|90424.1|90374.1|90421.4|90371.4|19
1637711110000|2021-11-23 23:45:10|90423.4|90373.4|90421.7|90371.7|90426.4|90376.4|90421.3|90371.3|16
1637711120000|2021-11-23 23:45:20|90422.6|90372.6|90423.2|90373.2|90424|90374|90420.5|90370.5|27
1637711130000|2021-11-23 23:45:30|90421.7|90371.7|90428.5|90378.5|90430|90380|90421.2|90371.2|23
1637711140000|2021-11-23 23:45:40|90428.2|90378.2|90426.4|90376.4|90428.2|90378.2|90425.8|90375.8|25
1637711150000|2021-11-23 23:45:50|90426|90376|90428.3|90378.3|90428.3|90378.3|90425.3|90375.3|26
1637711160000|2021-11-23 23:46:00|90428.4|90378.4|90425.9|90375.9|90429.8|90379.8|90424.3|90374.3|29
1637711170000|2021-11-23 23:46:10|90426.4|90376.4|90426.3|90376.3|90428.7|90378.7|90426.2|90376.2|18
1637711180000|2021-11-23 23:46:20|90426.4|90376.4|90423.4|90373.4|90426.4|90376.4|90423.4|90373.4|8
1637711190000|2021-11-23 23:46:30|90424|90374|90424.6|90374.6|90425.8|90375.8|90424|90374|8
1637711200000|2021-11-23 23:46:40|90426|90376|90428.8|90378.8|90430.3|90380.3|90424.5|90374.5|20
1637711210000|2021-11-23 23:46:50|90426.4|90376.4|90424.5|90374.5|90427.9|90377.9|90424.5|90374.5|27
1637711220000|2021-11-23 23:47:00|90424.6|90374.6|90424.4|90374.4|90424.6|90374.6|90422.6|90372.6|18
1637711230000|2021-11-23 23:47:10|90424.1|90374.1|90419.8|90369.8|90424.5|90374.5|90419.3|90369.3|22
1637711240000|2021-11-23 23:47:20|90419.5|90369.5|90417.4|90367.4|90421.3|90371.3|90415.9|90365.9|23
1637711250000|2021-11-23 23:47:30|90415.4|90365.4|90424.1|90374.1|90424.7|90374.7|90415.4|90365.4|31
1637711260000|2021-11-23 23:47:40|90421.2|90371.2|90419.5|90369.5|90422.2|90372.2|90418.9|90368.9|28
1637711270000|2021-11-23 23:47:50|90420.3|90370.3|90417.4|90367.4|90420.3|90370.3|90417.4|90367.4|22
1637711280000|2021-11-23 23:48:00|90418.2|90368.2|90416.5|90366.5|90418.5|90368.5|90416.2|90366.2|15
1637711290000|2021-11-23 23:48:10|90416.2|90366.2|90419.1|90369.1|90420.5|90370.5|90411.8|90361.8|32
1637711300000|2021-11-23 23:48:20|90419.7|90369.7|90418.8|90368.8|90419.7|90369.7|90418|90368|11
1637711310000|2021-11-23 23:48:30|90418.4|90368.4|90418.9|90368.9|90425.8|90375.8|90418.3|90368.3|17
1637711320000|2021-11-23 23:48:40|90420.9|90370.9|90419.9|90369.9|90421.9|90371.9|90418.3|90368.3|14
1637711330000|2021-11-23 23:48:50|90420.1|90370.1|90425.9|90375.9|90426.1|90376.1|90420.1|90370.1|16
1637711340000|2021-11-23 23:49:00|90424.7|90374.7|90423.8|90373.8|90424.9|90374.9|90422.5|90372.5|17
1637711350000|2021-11-23 23:49:10|90426.2|90376.2|90426.4|90376.4|90427.3|90377.3|90425|90375|15
1637711360000|2021-11-23 23:49:20|90425.7|90375.7|90424.6|90374.6|90425.7|90375.7|90421.1|90371.1|20
1637711370000|2021-11-23 23:49:30|90427.3|90377.3|90434.7|90384.7|90438.1|90388.1|90426.5|90376.5|30
1637711380000|2021-11-23 23:49:40|90433.3|90383.3|90434|90384|90435.3|90385.3|90432.4|90382.4|20
1637711390000|2021-11-23 23:49:50|90434.5|90384.5|90431.4|90381.4|90436.9|90386.9|90431.4|90381.4|23
1637711400000|2021-11-23 23:50:00|90431.3|90381.3|90429.7|90379.7|90431.4|90381.4|90428.3|90378.3|20
1637711410000|2021-11-23 23:50:10|90428.4|90378.4|90427.7|90377.7|90428.8|90378.8|90427.1|90377.1|22
1637711420000|2021-11-23 23:50:20|90427.8|90377.8|90426.6|90376.6|90429.9|90379.9|90425.7|90375.7|16
1637711430000|2021-11-23 23:50:30|90425.6|90375.6|90429.7|90379.7|90430.6|90380.6|90425|90375|29
1637711440000|2021-11-23 23:50:40|90429.8|90379.8|90429.4|90379.4|90430.2|90380.2|90428.6|90378.6|9
1637711450000|2021-11-23 23:50:50|90428.7|90378.7|90427.9|90377.9|90428.7|90378.7|90426.1|90376.1|30
1637711460000|2021-11-23 23:51:00|90428.1|90378.1|90427.5|90377.5|90428.9|90378.9|90426|90376|21
1637711470000|2021-11-23 23:51:10|90426.9|90376.9|90426|90376|90428|90378|90426|90376|6
1637711480000|2021-11-23 23:51:20|90428.4|90378.4|90427.5|90377.5|90428.4|90378.4|90425.3|90375.3|6
1637711490000|2021-11-23 23:51:30|90428|90378|90427.1|90377.1|90428|90378|90423.6|90373.6|20
1637711500000|2021-11-23 23:51:40|90427.8|90377.8|90425.6|90375.6|90428.1|90378.1|90422.9|90372.9|18
1637711510000|2021-11-23 23:51:50|90424.6|90374.6|90421.4|90371.4|90426|90376|90421.4|90371.4|16
1637711520000|2021-11-23 23:52:00|90421|90371|90422.5|90372.5|90422.9|90372.9|90420.8|90370.8|7
1637711530000|2021-11-23 23:52:10|90422.4|90372.4|90421.8|90371.8|90422.4|90372.4|90420.9|90370.9|9
1637711540000|2021-11-23 23:52:20|90424.1|90374.1|90424.8|90374.8|90424.8|90374.8|90422.2|90372.2|9
1637711550000|2021-11-23 23:52:30|90424|90374|90423.8|90373.8|90428.4|90378.4|90423.8|90373.8|17
1637711560000|2021-11-23 23:52:40|90423.9|90373.9|90424.6|90374.6|90431.6|90381.6|90423.4|90373.4|26
1637711570000|2021-11-23 23:52:50|90424.8|90374.8|90425.7|90375.7|90427.4|90377.4|90424.7|90374.7|17
1637711580000|2021-11-23 23:53:00|90424.6|90374.6|90424.7|90374.7|90424.8|90374.8|90424.2|90374.2|6
1637711590000|2021-11-23 23:53:10|90425.2|90375.2|90424.5|90374.5|90427|90377|90424.3|90374.3|11
1637711600000|2021-11-23 23:53:20|90424.3|90374.3|90425.4|90375.4|90427.6|90377.6|90424.2|90374.2|7
1637711610000|2021-11-23 23:53:30|90426.4|90376.4|90425|90375|90428.1|90378.1|90424.3|90374.3|17
1637711620000|2021-11-23 23:53:40|90426.4|90376.4|90427.5|90377.5|90428.4|90378.4|90425.3|90375.3|20
1637711630000|2021-11-23 23:53:50|90425.7|90375.7|90426.7|90376.7|90428.5|90378.5|90424.5|90374.5|15
1637711640000|2021-11-23 23:54:00|90426.3|90376.3|90425.6|90375.6|90426.4|90376.4|90425.4|90375.4|10
1637711650000|2021-11-23 23:54:10|90425.8|90375.8|90424.7|90374.7|90428|90378|90421.5|90371.5|13
1637711660000|2021-11-23 23:54:20|90424.4|90374.4|90422.2|90372.2|90428.1|90378.1|90422.2|90372.2|18
1637711670000|2021-11-23 23:54:30|90420.3|90370.3|90423.4|90373.4|90425.6|90375.6|90419.7|90369.7|5
1637711680000|2021-11-23 23:54:40|90424.7|90374.7|90423.3|90373.3|90425|90375|90421.5|90371.5|30
1637711690000|2021-11-23 23:54:50|90424|90374|90422.9|90372.9|90424|90374|90421.5|90371.5|19
1637711700000|2021-11-23 23:55:00|90422.6|90372.6|90416.7|90366.7|90422.6|90372.6|90413.7|90363.7|23
1637711710000|2021-11-23 23:55:10|90419.1|90369.1|90417.2|90367.2|90419.1|90369.1|90416.1|90366.1|19
1637711720000|2021-11-23 23:55:20|90417.3|90367.3|90417.6|90367.6|90419.2|90369.2|90416.4|90366.4|10
1637711730000|2021-11-23 23:55:30|90417.7|90367.7|90417.1|90367.1|90420.5|90370.5|90417.1|90367.1|11
1637711740000|2021-11-23 23:55:40|90417.5|90367.5|90418.8|90368.8|90418.8|90368.8|90417.5|90367.5|4
1637711750000|2021-11-23 23:55:50|90421|90371|90416.1|90366.1|90421.5|90371.5|90416.1|90366.1|9
1637711760000|2021-11-23 23:56:00|90416.2|90366.2|90420.6|90370.6|90420.6|90370.6|90415|90365|15
1637711770000|2021-11-23 23:56:10|90421.3|90371.3|90420.8|90370.8|90422.8|90372.8|90420.8|90370.8|14
1637711780000|2021-11-23 23:56:20|90421.2|90371.2|90421.2|90371.2|90421.3|90371.3|90420.3|90370.3|10
1637711790000|2021-11-23 23:56:30|90420.2|90370.2|90415.5|90365.5|90420.2|90370.2|90415.5|90365.5|13
1637711800000|2021-11-23 23:56:40|90417.2|90367.2|90417.3|90367.3|90417.9|90367.9|90415.6|90365.6|23
1637711810000|2021-11-23 23:56:50|90418.3|90368.3|90424.1|90374.1|90424.1|90374.1|90417.3|90367.3|29
1637711820000|2021-11-23 23:57:00|90423.6|90373.6|90420.9|90370.9|90423.9|90373.9|90420.6|90370.6|15
1637711830000|2021-11-23 23:57:10|90420.5|90370.5|90420.4|90370.4|90423.5|90373.5|90420.3|90370.3|14
1637711840000|2021-11-23 23:57:20|90421.2|90371.2|90422.4|90372.4|90422.6|90372.6|90419.2|90369.2|24
1637711850000|2021-11-23 23:57:30|90421.6|90371.6|90419.4|90369.4|90421.8|90371.8|90418.3|90368.3|33
1637711860000|2021-11-23 23:57:40|90419.6|90369.6|90421.4|90371.4|90422.4|90372.4|90417.5|90367.5|38
1637711870000|2021-11-23 23:57:50|90421.6|90371.6|90428.1|90378.1|90428.3|90378.3|90420.5|90370.5|31
1637711880000|2021-11-23 23:58:00|90427.7|90377.7|90427.3|90377.3|90428.9|90378.9|90425.5|90375.5|23
1637711890000|2021-11-23 23:58:10|90427|90377|90421.3|90371.3|90427.9|90377.9|90419.6|90369.6|24
1637711900000|2021-11-23 23:58:20|90421.8|90371.8|90419.2|90369.2|90425.1|90375.1|90419.2|90369.2|23
1637711910000|2021-11-23 23:58:30|90420|90370|90417.2|90367.2|90420.4|90370.4|90417.2|90367.2|44
1637711920000|2021-11-23 23:58:40|90417.1|90367.1|90414.5|90364.5|90417.6|90367.6|90412|90362|23
1637711930000|2021-11-23 23:58:50|90414.7|90364.7|90415.7|90365.7|90418.3|90368.3|90413.4|90363.4|20
1637711940000|2021-11-23 23:59:00|90417|90367|90413.6|90363.6|90417|90367|90412.9|90362.9|17
1637711950000|2021-11-23 23:59:10|90413.7|90363.7|90412.9|90362.9|90414.4|90364.4|90412.8|90362.8|36
1637711960000|2021-11-23 23:59:20|90412.8|90362.8|90410.1|90360.1|90413.3|90363.3|90410|90360|17
1637711970000|2021-11-23 23:59:30|90408.9|90358.9|90408.1|90358.1|90410.7|90360.7|90407.8|90357.8|35
1637711980000|2021-11-23 23:59:40|90409.6|90359.6|90409.6|90359.6|90410.1|90360.1|90409.2|90359.2|10
1637711990000|2021-11-23 23:59:50|90412.1|90362.1|90409.7|90359.7|90412.1|90362.1|90408.3|90358.3|26
1637712000000|2021-11-24 00:00:00|90409.5|90359.5|90409.8|90359.8|90410.9|90360.9|90409.1|90359.1|47
1637712010000|2021-11-24 00:00:10|90409.4|90359.4|90406.9|90356.9|90413.1|90363.1|90406.7|90356.7|44
1637712020000|2021-11-24 00:00:20|90407.1|90357.1|90424.1|90374.1|90426.8|90376.8|90407.1|90357.1|32
1637712030000|2021-11-24 00:00:30|90424.9|90374.9|90423.8|90373.8|90429.9|90379.9|90420.7|90370.7|56
1637712040000|2021-11-24 00:00:40|90422.6|90372.6|90424.4|90374.4|90424.7|90374.7|90422.4|90372.4|21
1637712050000|2021-11-24 00:00:50|90424.5|90374.5|90424.8|90374.8|90426.7|90376.7|90424.1|90374.1|31
1637712060000|2021-11-24 00:01:00|90425.2|90375.2|90418.3|90368.3|90425.2|90375.2|90418.3|90368.3|52
1637712070000|2021-11-24 00:01:10|90417.9|90367.9|90417|90367|90419.7|90369.7|90417|90367|24
1637712080000|2021-11-24 00:01:20|90416.6|90366.6|90418.2|90368.2|90420.1|90370.1|90416.6|90366.6|24
1637712090000|2021-11-24 00:01:30|90418.3|90368.3|90411.9|90361.9|90419.2|90369.2|90408.8|90358.8|29
1637712100000|2021-11-24 00:01:40|90411.3|90361.3|90410.5|90360.5|90411.5|90361.5|90407.6|90357.6|33
1637712110000|2021-11-24 00:01:50|90409.8|90359.8|90411.6|90361.6|90413.8|90363.8|90409.5|90359.5|26
1637712120000|2021-11-24 00:02:00|90411.7|90361.7|90410.7|90360.7|90411.9|90361.9|90409|90359|33
1637712130000|2021-11-24 00:02:10|90410.9|90360.9|90402|90352|90412.1|90362.1|90401.5|90351.5|31
1637712140000|2021-11-24 00:02:20|90400.9|90350.9|90400.4|90350.4|90402.7|90352.7|90399.9|90349.9|27
1637712150000|2021-11-24 00:02:30|90398.9|90348.9|90407.5|90357.5|90407.5|90357.5|90397.3|90347.3|34
1637712160000|2021-11-24 00:02:40|90407|90357|90406.2|90356.2|90408.1|90358.1|90404.2|90354.2|22
1637712170000|2021-11-24 00:02:50|90405.5|90355.5|90397.2|90347.2|90406.6|90356.6|90397.2|90347.2|30
1637712180000|2021-11-24 00:03:00|90395.6|90345.6|90394|90344|90395.7|90345.7|90387.2|90337.2|37
1637712190000|2021-11-24 00:03:10|90394.4|90344.4|90397.4|90347.4|90402|90352|90392.4|90342.4|44
1637712200000|2021-11-24 00:03:20|90396.7|90346.7|90398.3|90348.3|90399.6|90349.6|90395.7|90345.7|18
1637712210000|2021-11-24 00:03:30|90398.1|90348.1|90394.1|90344.1|90398.1|90348.1|90393.2|90343.2|33
1637712220000|2021-11-24 00:03:40|90394|90344|90393.9|90343.9|90394.9|90344.9|90391.9|90341.9|25
1637712230000|2021-11-24 00:03:50|90394.1|90344.1|90394.8|90344.8|90395.6|90345.6|90394|90344|22
1637712240000|2021-11-24 00:04:00|90395.1|90345.1|90393.6|90343.6|90395.3|90345.3|90392.7|90342.7|18
1637712250000|2021-11-24 00:04:10|90393.1|90343.1|90387.2|90337.2|90395.8|90345.8|90383.8|90333.8|24
1637712260000|2021-11-24 00:04:20|90389.1|90339.1|90392|90342|90393.8|90343.8|90387.3|90337.3|18
1637712270000|2021-11-24 00:04:30|90392.5|90342.5|90391.1|90341.1|90394|90344|90391.1|90341.1|10
1637712280000|2021-11-24 00:04:40|90391|90341|90389.2|90339.2|90391|90341|90387.8|90337.8|38
1637712290000|2021-11-24 00:04:50|90388.8|90338.8|90387.3|90337.3|90390.8|90340.8|90385.6|90335.6|18
1637712300000|2021-11-24 00:05:00|90387.9|90337.9|90386.4|90336.4|90392.2|90342.2|90385.6|90335.6|30
1637712310000|2021-11-24 00:05:10|90386.5|90336.5|90388.2|90338.2|90388.2|90338.2|90385.6|90335.6|13
1637712320000|2021-11-24 00:05:20|90388.8|90338.8|90390.9|90340.9|90391.9|90341.9|90387.5|90337.5|22
1637712330000|2021-11-24 00:05:30|90391|90341|90392.5|90342.5|90393.2|90343.2|90390.9|90340.9|24
1637712340000|2021-11-24 00:05:40|90392.1|90342.1|90392.1|90342.1|90392.6|90342.6|90390.8|90340.8|36
1637712350000|2021-11-24 00:05:50|90392|90342|90390|90340|90397.1|90347.1|90390|90340|17
1637712360000|2021-11-24 00:06:00|90392.7|90342.7|90391.7|90341.7|90395.7|90345.7|90391|90341|20
1637712370000|2021-11-24 00:06:10|90390.8|90340.8|90408.2|90358.2|90412|90362|90390.8|90340.8|32
1637712380000|2021-11-24 00:06:20|90408.4|90358.4|90407.7|90357.7|90409.4|90359.4|90405.7|90355.7|29
1637712390000|2021-11-24 00:06:30|90406|90356|90407.7|90357.7|90407.7|90357.7|90405.8|90355.8|5
1637712400000|2021-11-24 00:06:40|90407.8|90357.8|90409.9|90359.9|90409.9|90359.9|90407.5|90357.5|13
1637712410000|2021-11-24 00:06:50|90407.2|90357.2|90416.5|90366.5|90418.8|90368.8|90405.2|90355.2|26
1637712420000|2021-11-24 00:07:00|90416.1|90366.1|90414.9|90364.9|90418.6|90368.6|90414.9|90364.9|14
1637712430000|2021-11-24 00:07:10|90416.1|90366.1|90420.5|90370.5|90421.2|90371.2|90414.6|90364.6|15
1637712440000|2021-11-24 00:07:20|90421.2|90371.2|90420.1|90370.1|90422.4|90372.4|90418.1|90368.1|17
1637712450000|2021-11-24 00:07:30|90419.5|90369.5|90415.9|90365.9|90419.5|90369.5|90414.2|90364.2|22
1637712460000|2021-11-24 00:07:40|90416.7|90366.7|90417.2|90367.2|90417.9|90367.9|90416.7|90366.7|11
1637712470000|2021-11-24 00:07:50|90416.9|90366.9|90422.6|90372.6|90422.7|90372.7|90416.9|90366.9|30
1637712480000|2021-11-24 00:08:00|90423.5|90373.5|90421.7|90371.7|90423.5|90373.5|90421.4|90371.4|20
1637712490000|2021-11-24 00:08:10|90421.5|90371.5|90418|90368|90423.7|90373.7|90415.3|90365.3|29
1637712500000|2021-11-24 00:08:20|90417.3|90367.3|90414.6|90364.6|90417.8|90367.8|90414.5|90364.5|25
1637712510000|2021-11-24 00:08:30|90414.4|90364.4|90415.3|90365.3|90416.2|90366.2|90413.6|90363.6|28
1637712520000|2021-11-24 00:08:40|90414.7|90364.7|90412.3|90362.3|90419.2|90369.2|90412.3|90362.3|28
1637712530000|2021-11-24 00:08:50|90412.2|90362.2|90411.2|90361.2|90412.8|90362.8|90405.4|90355.4|28
1637712540000|2021-11-24 00:09:00|90410.4|90360.4|90414.3|90364.3|90414.3|90364.3|90409|90359|11
1637712550000|2021-11-24 00:09:10|90414.4|90364.4|90413.4|90363.4|90414.9|90364.9|90410.8|90360.8|16
1637712560000|2021-11-24 00:09:20|90413.1|90363.1|90404.5|90354.5|90413.2|90363.2|90397.7|90347.7|30
1637712570000|2021-11-24 00:09:30|90406|90356|90403.2|90353.2|90406|90356|90402|90352|26
1637712580000|2021-11-24 00:09:40|90404.1|90354.1|90399.9|90349.9|90406.1|90356.1|90399.9|90349.9|23
1637712590000|2021-11-24 00:09:50|90399.7|90349.7|90398.5|90348.5|90400.3|90350.3|90398.1|90348.1|15
1637712600000|2021-11-24 00:10:00|90397.9|90347.9|90391.1|90341.1|90398|90348|90391.1|90341.1|24
1637712610000|2021-11-24 00:10:10|90391.3|90341.3|90389.8|90339.8|90392.5|90342.5|90389.8|90339.8|13
1637712620000|2021-11-24 00:10:20|90389.9|90339.9|90391.1|90341.1|90391.5|90341.5|90389.9|90339.9|16
1637712630000|2021-11-24 00:10:30|90391.2|90341.2|90389.3|90339.3|90391.7|90341.7|90389.2|90339.2|10
1637712640000|2021-11-24 00:10:40|90388.9|90338.9|90388.5|90338.5|90390.1|90340.1|90387.9|90337.9|14
1637712650000|2021-11-24 00:10:50|90388.4|90338.4|90390.1|90340.1|90390.3|90340.3|90387.4|90337.4|12
1637712660000|2021-11-24 00:11:00|90389.9|90339.9|90399.3|90349.3|90399.9|90349.9|90388.3|90338.3|35
1637712670000|2021-11-24 00:11:10|90400.4|90350.4|90395.5|90345.5|90400.4|90350.4|90394.6|90344.6|23
1637712680000|2021-11-24 00:11:20|90396.1|90346.1|90409.4|90359.4|90411.6|90361.6|90396.1|90346.1|28
1637712690000|2021-11-24 00:11:30|90409.2|90359.2|90408.5|90358.5|90409.2|90359.2|90406.8|90356.8|21
1637712700000|2021-11-24 00:11:40|90409.2|90359.2|90406.9|90356.9|90409.2|90359.2|90406.8|90356.8|17
1637712710000|2021-11-24 00:11:50|90407.1|90357.1|90407.1|90357.1|90407.1|90357.1|90405.4|90355.4|8
1637712720000|2021-11-24 00:12:00|90406.8|90356.8|90409.6|90359.6|90410.8|90360.8|90406|90356|24
1637712730000|2021-11-24 00:12:10|90409.3|90359.3|90408.1|90358.1|90409.6|90359.6|90407.2|90357.2|19
1637712740000|2021-11-24 00:12:20|90407.2|90357.2|90410.7|90360.7|90410.7|90360.7|90407|90357|13
1637712750000|2021-11-24 00:12:30|90410.4|90360.4|90408|90358|90412.2|90362.2|90408|90358|24
1637712760000|2021-11-24 00:12:40|90404.6|90354.6|90408.1|90358.1|90409.7|90359.7|90404.6|90354.6|19
1637712770000|2021-11-24 00:12:50|90405|90355|90407.3|90357.3|90407.3|90357.3|90405|90355|10
1637712780000|2021-11-24 00:13:00|90406.6|90356.6|90405.9|90355.9|90406.8|90356.8|90405.9|90355.9|13
1637712790000|2021-11-24 00:13:10|90406|90356|90399.4|90349.4|90412.9|90362.9|90399.4|90349.4|34
1637712800000|2021-11-24 00:13:20|90400.4|90350.4|90396.8|90346.8|90401.1|90351.1|90396.8|90346.8|25
1637712810000|2021-11-24 00:13:30|90397.3|90347.3|90399.9|90349.9|90400.3|90350.3|90397.3|90347.3|14
1637712820000|2021-11-24 00:13:40|90400.3|90350.3|90403.9|90353.9|90405.5|90355.5|90398.8|90348.8|25
1637712830000|2021-11-24 00:13:50|90405.6|90355.6|90405.3|90355.3|90407|90357|90404.2|90354.2|14
1637712840000|2021-11-24 00:14:00|90405.4|90355.4|90406.2|90356.2|90406.2|90356.2|90405.1|90355.1|9
1637712850000|2021-11-24 00:14:10|90405.7|90355.7|90404.5|90354.5|90407.8|90357.8|90403.2|90353.2|11
1637712860000|2021-11-24 00:14:20|90404.4|90354.4|90404.8|90354.8|90408.3|90358.3|90404.4|90354.4|22
1637712870000|2021-11-24 00:14:30|90404.6|90354.6|90400.3|90350.3|90405.9|90355.9|90398|90348|21
1637712880000|2021-11-24 00:14:40|90400|90350|90399.7|90349.7|90400.9|90350.9|90399|90349|18
1637712890000|2021-11-24 00:14:50|90399.9|90349.9|90404.7|90354.7|90404.7|90354.7|90399.9|90349.9|23
1637712900000|2021-11-24 00:15:00|90404.4|90354.4|90400.3|90350.3|90404.8|90354.8|90400.3|90350.3|23
1637712910000|2021-11-24 00:15:10|90400.2|90350.2|90398.3|90348.3|90402.4|90352.4|90396.6|90346.6|30
1637712920000|2021-11-24 00:15:20|90398.9|90348.9|90402.4|90352.4|90403|90353|90398.9|90348.9|21
1637712930000|2021-11-24 00:15:30|90402.3|90352.3|90398|90348|90402.3|90352.3|90397.2|90347.2|26
1637712940000|2021-11-24 00:15:40|90396.9|90346.9|90392.5|90342.5|90396.9|90346.9|90389.6|90339.6|20
1637712950000|2021-11-24 00:15:50|90392.6|90342.6|90392.7|90342.7|90393.4|90343.4|90391.6|90341.6|11
1637712960000|2021-11-24 00:16:00|90392.6|90342.6|90391.7|90341.7|90395.6|90345.6|90389.6|90339.6|21
1637712970000|2021-11-24 00:16:10|90390.1|90340.1|90386.6|90336.6|90391|90341|90386.6|90336.6|15
1637712980000|2021-11-24 00:16:20|90386.7|90336.7|90386.1|90336.1|90387.7|90337.7|90385.8|90335.8|18
1637712990000|2021-11-24 00:16:30|90386.2|90336.2|90387|90337|90387.1|90337.1|90385.8|90335.8|19
1637713000000|2021-11-24 00:16:40|90387.1|90337.1|90387.9|90337.9|90391.7|90341.7|90387.1|90337.1|21
1637713010000|2021-11-24 00:16:50|90388.1|90338.1|90386.7|90336.7|90388.1|90338.1|90386.2|90336.2|10
1637713020000|2021-11-24 00:17:00|90386.5|90336.5|90386.1|90336.1|90387.3|90337.3|90386.1|90336.1|17
1637713030000|2021-11-24 00:17:10|90386|90336|90387.6|90337.6|90390|90340|90386|90336|10
1637713040000|2021-11-24 00:17:20|90387.7|90337.7|90385.1|90335.1|90387.9|90337.9|90384.8|90334.8|10
1637713050000|2021-11-24 00:17:30|90384.9|90334.9|90386.6|90336.6|90386.6|90336.6|90384.9|90334.9|15
1637713060000|2021-11-24 00:17:40|90386.5|90336.5|90381.5|90331.5|90386.8|90336.8|90381.1|90331.1|25
1637713070000|2021-11-24 00:17:50|90381.4|90331.4|90381.6|90331.6|90382.4|90332.4|90381.3|90331.3|19
1637713080000|2021-11-24 00:18:00|90381.4|90331.4|90385.9|90335.9|90386|90336|90381.4|90331.4|18
1637713090000|2021-11-24 00:18:10|90386|90336|90387.5|90337.5|90388|90338|90385.8|90335.8|13
1637713100000|2021-11-24 00:18:20|90387.6|90337.6|90387.2|90337.2|90387.9|90337.9|90386.8|90336.8|18
1637713110000|2021-11-24 00:18:30|90387.5|90337.5|90386.1|90336.1|90388|90338|90386.1|90336.1|8
1637713120000|2021-11-24 00:18:40|90386.3|90336.3|90388.1|90338.1|90388.8|90338.8|90386.3|90336.3|11
1637713130000|2021-11-24 00:18:50|90387.5|90337.5|90386.8|90336.8|90387.5|90337.5|90385.6|90335.6|12
1637713140000|2021-11-24 00:19:00|90387.3|90337.3|90388|90338|90389.1|90339.1|90386.8|90336.8|11
1637713150000|2021-11-24 00:19:10|90387.4|90337.4|90386.9|90336.9|90387.9|90337.9|90385.9|90335.9|16
1637713160000|2021-11-24 00:19:20|90386.2|90336.2|90401.4|90351.4|90405.4|90355.4|90380.2|90330.2|42
1637713170000|2021-11-24 00:19:30|90400.7|90350.7|90402.5|90352.5|90407.2|90357.2|90400.7|90350.7|35
1637713180000|2021-11-24 00:19:40|90401.9|90351.9|90402.5|90352.5|90404.7|90354.7|90401.8|90351.8|11
1637713190000|2021-11-24 00:19:50|90402.3|90352.3|90397.5|90347.5|90402.3|90352.3|90395.5|90345.5|33
1637713200000|2021-11-24 00:20:00|90397.6|90347.6|90394.4|90344.4|90397.6|90347.6|90394.4|90344.4|20
1637713210000|2021-11-24 00:20:10|90394.5|90344.5|90397.1|90347.1|90397.5|90347.5|90394.3|90344.3|21
1637713220000|2021-11-24 00:20:20|90396.9|90346.9|90397.5|90347.5|90398.2|90348.2|90396.9|90346.9|24
1637713230000|2021-11-24 00:20:30|90397.8|90347.8|90399.8|90349.8|90399.8|90349.8|90394.9|90344.9|17
1637713240000|2021-11-24 00:20:40|90399.7|90349.7|90397.9|90347.9|90399.7|90349.7|90396.5|90346.5|13
1637713250000|2021-11-24 00:20:50|90398.2|90348.2|90397.4|90347.4|90398.6|90348.6|90397.1|90347.1|10
1637713260000|2021-11-24 00:21:00|90398|90348|90399.6|90349.6|90402.1|90352.1|90397.5|90347.5|28
1637713270000|2021-11-24 00:21:10|90399.5|90349.5|90387.7|90337.7|90399.6|90349.6|90386.6|90336.6|30
1637713280000|2021-11-24 00:21:20|90387|90337|90388.6|90338.6|90389.2|90339.2|90386.8|90336.8|25
1637713290000|2021-11-24 00:21:30|90388.3|90338.3|90386.7|90336.7|90389.4|90339.4|90386.7|90336.7|25
1637713300000|2021-11-24 00:21:40|90387.1|90337.1|90386.5|90336.5|90390.1|90340.1|90386.5|90336.5|17
1637713310000|2021-11-24 00:21:50|90386.4|90336.4|90387.5|90337.5|90388.9|90338.9|90386.2|90336.2|22
1637713320000|2021-11-24 00:22:00|90388|90338|90385.2|90335.2|90388|90338|90383.2|90333.2|32
1637713330000|2021-11-24 00:22:10|90384.9|90334.9|90385|90335|90387|90337|90384|90334|14
1637713340000|2021-11-24 00:22:20|90384.6|90334.6|90383.3|90333.3|90384.6|90334.6|90381.9|90331.9|18
1637713350000|2021-11-24 00:22:30|90383|90333|90384.4|90334.4|90385.3|90335.3|90383|90333|10
1637713360000|2021-11-24 00:22:40|90383.9|90333.9|90384.9|90334.9|90384.9|90334.9|90382.5|90332.5|18
1637713370000|2021-11-24 00:22:50|90386.2|90336.2|90392.5|90342.5|90394|90344|90386.2|90336.2|31
1637713380000|2021-11-24 00:23:00|90392.4|90342.4|90392.6|90342.6|90392.8|90342.8|90392.2|90342.2|16
1637713390000|2021-11-24 00:23:10|90392.7|90342.7|90392.4|90342.4|90393|90343|90392.2|90342.2|14
1637713400000|2021-11-24 00:23:20|90392.6|90342.6|90393.3|90343.3|90394|90344|90392.3|90342.3|9
1637713410000|2021-11-24 00:23:30|90394|90344|90401|90351|90401|90351|90392.9|90342.9|16
1637713420000|2021-11-24 00:23:40|90401.4|90351.4|90401.3|90351.3|90401.5|90351.5|90399.8|90349.8|22
1637713430000|2021-11-24 00:23:50|90400.6|90350.6|90401.9|90351.9|90402.3|90352.3|90400.6|90350.6|21
1637713440000|2021-11-24 00:24:00|90401.8|90351.8|90401.7|90351.7|90402.7|90352.7|90400.6|90350.6|20
1637713450000|2021-11-24 00:24:10|90401.2|90351.2|90403|90353|90403.8|90353.8|90399.6|90349.6|23
1637713460000|2021-11-24 00:24:20|90403.1|90353.1|90400.1|90350.1|90403.1|90353.1|90399.4|90349.4|25
1637713470000|2021-11-24 00:24:30|90399.9|90349.9|90401|90351|90401.7|90351.7|90399.6|90349.6|12
1637713480000|2021-11-24 00:24:40|90400.3|90350.3|90401.9|90351.9|90402.5|90352.5|90400.3|90350.3|13
1637713490000|2021-11-24 00:24:50|90401.7|90351.7|90400.8|90350.8|90401.7|90351.7|90400.8|90350.8|5
1637713500000|2021-11-24 00:25:00|90401.1|90351.1|90400.3|90350.3|90402.9|90352.9|90400.3|90350.3|22
1637713510000|2021-11-24 00:25:10|90400.8|90350.8|90401|90351|90403.9|90353.9|90400.8|90350.8|29
1637713520000|2021-11-24 00:25:20|90401.3|90351.3|90400.3|90350.3|90402.9|90352.9|90400.1|90350.1|18
1637713530000|2021-11-24 00:25:30|90400.7|90350.7|90400.1|90350.1|90401.8|90351.8|90400.1|90350.1|8
1637713540000|2021-11-24 00:25:40|90400.7|90350.7|90401.1|90351.1|90402.6|90352.6|90400.3|90350.3|10
1637713550000|2021-11-24 00:25:50|90404.1|90354.1|90405.5|90355.5|90405.8|90355.8|90403|90353|24
1637713560000|2021-11-24 00:26:00|90405.2|90355.2|90407.2|90357.2|90407.8|90357.8|90404.7|90354.7|25
1637713570000|2021-11-24 00:26:10|90406.9|90356.9|90406|90356|90409.7|90359.7|90406|90356|9
1637713580000|2021-11-24 00:26:20|90406.4|90356.4|90403.9|90353.9|90406.4|90356.4|90403.5|90353.5|16
1637713590000|2021-11-24 00:26:30|90404.2|90354.2|90401.7|90351.7|90404.2|90354.2|90401.7|90351.7|19
1637713600000|2021-11-24 00:26:40|90401.8|90351.8|90403.8|90353.8|90403.8|90353.8|90401.8|90351.8|13
1637713610000|2021-11-24 00:26:50|90403.6|90353.6|90403.7|90353.7|90405.8|90355.8|90403.4|90353.4|20
1637713620000|2021-11-24 00:27:00|90403.9|90353.9|90402|90352|90403.9|90353.9|90401.8|90351.8|20
1637713630000|2021-11-24 00:27:10|90400.6|90350.6|90402.4|90352.4|90402.4|90352.4|90397.9|90347.9|26
1637713640000|2021-11-24 00:27:20|90402|90352|90400.1|90350.1|90403|90353|90400.1|90350.1|24
1637713650000|2021-11-24 00:27:30|90399.9|90349.9|90399.7|90349.7|90401|90351|90399.7|90349.7|8
1637713660000|2021-11-24 00:27:40|90400.2|90350.2|90399.6|90349.6|90402.1|90352.1|90398.1|90348.1|23
1637713670000|2021-11-24 00:27:50|90399.5|90349.5|90396.4|90346.4|90400.7|90350.7|90396.4|90346.4|25
1637713680000|2021-11-24 00:28:00|90396.3|90346.3|90400.3|90350.3|90400.6|90350.6|90396.1|90346.1|17
1637713690000|2021-11-24 00:28:10|90400.6|90350.6|90407.1|90357.1|90407.1|90357.1|90398.5|90348.5|28
1637713700000|2021-11-24 00:28:20|90406.8|90356.8|90400.7|90350.7|90406.8|90356.8|90400.4|90350.4|28
1637713710000|2021-11-24 00:28:30|90400.2|90350.2|90400.7|90350.7|90402|90352|90400.2|90350.2|13
1637713720000|2021-11-24 00:28:40|90400.9|90350.9|90398.9|90348.9|90401.1|90351.1|90398.9|90348.9|6
1637713730000|2021-11-24 00:28:50|90399.6|90349.6|90400.4|90350.4|90401.8|90351.8|90399.5|90349.5|6
1637713740000|2021-11-24 00:29:00|90399.4|90349.4|90399.4|90349.4|90400.2|90350.2|90397.8|90347.8|27
1637713750000|2021-11-24 00:29:10|90399|90349|90400.2|90350.2|90400.6|90350.6|90398.5|90348.5|14
1637713760000|2021-11-24 00:29:20|90399.5|90349.5|90401|90351|90401.3|90351.3|90398.8|90348.8|15
1637713770000|2021-11-24 00:29:30|90400.9|90350.9|90402.7|90352.7|90403.5|90353.5|90400.7|90350.7|19
1637713780000|2021-11-24 00:29:40|90401.7|90351.7|90401.1|90351.1|90402.1|90352.1|90400.9|90350.9|21
1637713790000|2021-11-24 00:29:50|90400.8|90350.8|90401|90351|90401.2|90351.2|90400.8|90350.8|7
1637713800000|2021-11-24 00:30:00|90400.8|90350.8|90400|90350|90401.4|90351.4|90399.7|90349.7|22
1637713810000|2021-11-24 00:30:10|90400.6|90350.6|90399.1|90349.1|90401.6|90351.6|90398.9|90348.9|17
1637713820000|2021-11-24 00:30:20|90399.3|90349.3|90399.5|90349.5|90399.8|90349.8|90398.9|90348.9|16
1637713830000|2021-11-24 00:30:30|90400|90350|90399.8|90349.8|90402.3|90352.3|90398.9|90348.9|35
1637713840000|2021-11-24 00:30:40|90400.6|90350.6|90400.9|90350.9|90401.4|90351.4|90400.2|90350.2|18
1637713850000|2021-11-24 00:30:50|90400.5|90350.5|90398.8|90348.8|90400.5|90350.5|90397.9|90347.9|9
1637713860000|2021-11-24 00:31:00|90398.9|90348.9|90399.8|90349.8|90401.6|90351.6|90398.8|90348.8|15
1637713870000|2021-11-24 00:31:10|90400.4|90350.4|90402.8|90352.8|90402.8|90352.8|90399.2|90349.2|16
1637713880000|2021-11-24 00:31:20|90402.6|90352.6|90401.6|90351.6|90403.2|90353.2|90401.2|90351.2|21
1637713890000|2021-11-24 00:31:30|90401.5|90351.5|90402.7|90352.7|90404.7|90354.7|90401.5|90351.5|16
1637713900000|2021-11-24 00:31:40|90401.5|90351.5|90402.9|90352.9|90403.4|90353.4|90401.3|90351.3|13
1637713910000|2021-11-24 00:31:50|90403.2|90353.2|90401.6|90351.6|90405.1|90355.1|90401.6|90351.6|18
1637713920000|2021-11-24 00:32:00|90402.6|90352.6|90402.4|90352.4|90402.8|90352.8|90401.9|90351.9|17
1637713930000|2021-11-24 00:32:10|90402.5|90352.5|90402.1|90352.1|90404.7|90354.7|90401.8|90351.8|23
1637713940000|2021-11-24 00:32:20|90400.9|90350.9|90403.1|90353.1|90403.2|90353.2|90400.9|90350.9|17
1637713950000|2021-11-24 00:32:30|90402.7|90352.7|90405.6|90355.6|90405.9|90355.9|90402.7|90352.7|7
1637713960000|2021-11-24 00:32:40|90403.3|90353.3|90402.4|90352.4|90403.3|90353.3|90400.7|90350.7|14
1637713970000|2021-11-24 00:32:50|90402.6|90352.6|90403.8|90353.8|90404.2|90354.2|90402|90352|15
1637713980000|2021-11-24 00:33:00|90403.9|90353.9|90402.6|90352.6|90403.9|90353.9|90402.5|90352.5|12
1637713990000|2021-11-24 00:33:10|90401.3|90351.3|90400.9|90350.9|90401.9|90351.9|90400.9|90350.9|16
1637714000000|2021-11-24 00:33:20|90401.7|90351.7|90400.5|90350.5|90401.7|90351.7|90400.1|90350.1|9
1637714010000|2021-11-24 00:33:30|90400.6|90350.6|90399.5|90349.5|90404.8|90354.8|90399.5|90349.5|26
1637714020000|2021-11-24 00:33:40|90399.3|90349.3|90401.2|90351.2|90401.2|90351.2|90399.3|90349.3|7
1637714030000|2021-11-24 00:33:50|90403.2|90353.2|90401.9|90351.9|90403.2|90353.2|90401.7|90351.7|7
1637714040000|2021-11-24 00:34:00|90401.6|90351.6|90401|90351|90401.9|90351.9|90400.8|90350.8|17
1637714050000|2021-11-24 00:34:10|90400.7|90350.7|90403|90353|90403.6|90353.6|90400.7|90350.7|11
1637714060000|2021-11-24 00:34:20|90402.5|90352.5|90400.6|90350.6|90402.5|90352.5|90400.5|90350.5|20
1637714070000|2021-11-24 00:34:30|90399.5|90349.5|90402.4|90352.4|90403.7|90353.7|90399.5|90349.5|21
1637714080000|2021-11-24 00:34:40|90402.8|90352.8|90400.8|90350.8|90403|90353|90400.8|90350.8|9
1637714090000|2021-11-24 00:34:50|90401.5|90351.5|90400|90350|90401.9|90351.9|90399.8|90349.8|14
1637714100000|2021-11-24 00:35:00|90400.3|90350.3|90401.7|90351.7|90401.7|90351.7|90400.1|90350.1|15
1637714110000|2021-11-24 00:35:10|90400.9|90350.9|90401.6|90351.6|90401.9|90351.9|90400.9|90350.9|6
1637714120000|2021-11-24 00:35:20|90401.2|90351.2|90398.9|90348.9|90401.7|90351.7|90398.9|90348.9|12
1637714130000|2021-11-24 00:35:30|90399.2|90349.2|90399.5|90349.5|90401.9|90351.9|90398.9|90348.9|16
1637714140000|2021-11-24 00:35:40|90400.5|90350.5|90398.8|90348.8|90400.5|90350.5|90398.4|90348.4|4
1637714150000|2021-11-24 00:35:50|90398.4|90348.4|90400.6|90350.6|90400.7|90350.7|90398.4|90348.4|13
1637714160000|2021-11-24 00:36:00|90400.8|90350.8|90402|90352|90402.8|90352.8|90398.6|90348.6|17
1637714170000|2021-11-24 00:36:10|90401.2|90351.2|90401.6|90351.6|90401.6|90351.6|90399.9|90349.9|12
1637714180000|2021-11-24 00:36:20|90401.2|90351.2|90400.2|90350.2|90401.6|90351.6|90399.1|90349.1|9
1637714190000|2021-11-24 00:36:30|90399.6|90349.6|90400.2|90350.2|90400.3|90350.3|90397.6|90347.6|16
1637714200000|2021-11-24 00:36:40|90400|90350|90399.3|90349.3|90400|90350|90398.8|90348.8|10
1637714210000|2021-11-24 00:36:50|90399.5|90349.5|90400.3|90350.3|90400.6|90350.6|90399.5|90349.5|9
1637714220000|2021-11-24 00:37:00|90400.5|90350.5|90401.6|90351.6|90403.4|90353.4|90400|90350|10
1637714230000|2021-11-24 00:37:10|90400.1|90350.1|90401|90351|90402|90352|90398.7|90348.7|14
1637714240000|2021-11-24 00:37:20|90400.4|90350.4|90399.8|90349.8|90401.7|90351.7|90398.5|90348.5|11
1637714250000|2021-11-24 00:37:30|90401.2|90351.2|90401.2|90351.2|90402|90352|90398.6|90348.6|18
1637714260000|2021-11-24 00:37:40|90401.4|90351.4|90401.7|90351.7|90402.4|90352.4|90399.5|90349.5|14
1637714270000|2021-11-24 00:37:50|90399.9|90349.9|90402.8|90352.8|90402.8|90352.8|90399.9|90349.9|9
1637714280000|2021-11-24 00:38:00|90401.8|90351.8|90401.2|90351.2|90403.2|90353.2|90400.1|90350.1|25
1637714290000|2021-11-24 00:38:10|90401.8|90351.8|90401.3|90351.3|90401.8|90351.8|90397.2|90347.2|16
1637714300000|2021-11-24 00:38:20|90401.2|90351.2|90400.7|90350.7|90401.3|90351.3|90398.6|90348.6|8
1637714310000|2021-11-24 00:38:30|90400.6|90350.6|90401.4|90351.4|90401.4|90351.4|90399.1|90349.1|13
1637714320000|2021-11-24 00:38:40|90401.2|90351.2|90402.1|90352.1|90403|90353|90400.8|90350.8|17
1637714330000|2021-11-24 00:38:50|90401.3|90351.3|90401.5|90351.5|90402|90352|90401.1|90351.1|6
1637714340000|2021-11-24 00:39:00|90401.3|90351.3|90401.1|90351.1|90401.8|90351.8|90399.5|90349.5|17
1637714350000|2021-11-24 00:39:10|90400.7|90350.7|90402.1|90352.1|90402.4|90352.4|90398.9|90348.9|19
1637714360000|2021-11-24 00:39:20|90402.3|90352.3|90401.4|90351.4|90402.3|90352.3|90400.8|90350.8|12
1637714370000|2021-11-24 00:39:30|90400.7|90350.7|90402.7|90352.7|90402.7|90352.7|90400.2|90350.2|12
1637714380000|2021-11-24 00:39:40|90403|90353|90401.6|90351.6|90403.3|90353.3|90400.6|90350.6|15
1637714390000|2021-11-24 00:39:50|90402.9|90352.9|90401|90351|90402.9|90352.9|90400.5|90350.5|10
1637714400000|2021-11-24 00:40:00|90400.9|90350.9|90398.5|90348.5|90401|90351|90397.3|90347.3|22
1637714410000|2021-11-24 00:40:10|90398.6|90348.6|90400.9|90350.9|90400.9|90350.9|90398.5|90348.5|22
1637714420000|2021-11-24 00:40:20|90401|90351|90400.3|90350.3|90401|90351|90400.3|90350.3|16
1637714430000|2021-11-24 00:40:30|90400.5|90350.5|90399.9|90349.9|90400.7|90350.7|90399.8|90349.8|10
1637714440000|2021-11-24 00:40:40|90400.7|90350.7|90400.9|90350.9|90401.6|90351.6|90400.4|90350.4|10
1637714450000|2021-11-24 00:40:50|90400|90350|90398.2|90348.2|90400.8|90350.8|90397|90347|6
1637714460000|2021-11-24 00:41:00|90400.4|90350.4|90399.3|90349.3|90400.6|90350.6|90396.7|90346.7|11
1637714470000|2021-11-24 00:41:10|90399.6|90349.6|90399.2|90349.2|90400.3|90350.3|90398.1|90348.1|15
1637714480000|2021-11-24 00:41:20|90399.1|90349.1|90399.4|90349.4|90399.8|90349.8|90398.4|90348.4|9
1637714490000|2021-11-24 00:41:30|90400|90350|90403.1|90353.1|90404.3|90354.3|90400|90350|22
1637714500000|2021-11-24 00:41:40|90401.5|90351.5|90403.9|90353.9|90404.4|90354.4|90401.5|90351.5|14
1637714510000|2021-11-24 00:41:50|90404.2|90354.2|90403.3|90353.3|90404.2|90354.2|90401.7|90351.7|20
1637714520000|2021-11-24 00:42:00|90403.4|90353.4|90403.2|90353.2|90404.7|90354.7|90401.5|90351.5|10
1637714530000|2021-11-24 00:42:10|90402.5|90352.5|90402.8|90352.8|90402.8|90352.8|90400.7|90350.7|21
1637714540000|2021-11-24 00:42:20|90402.5|90352.5|90402.9|90352.9|90402.9|90352.9|90401.4|90351.4|9
1637714550000|2021-11-24 00:42:30|90401.3|90351.3|90402.3|90352.3|90403|90353|90400.6|90350.6|19
1637714560000|2021-11-24 00:42:40|90402.6|90352.6|90401.5|90351.5|90402.8|90352.8|90401.3|90351.3|15
1637714570000|2021-11-24 00:42:50|90401.4|90351.4|90400.3|90350.3|90401.8|90351.8|90400.1|90350.1|17
1637714580000|2021-11-24 00:43:00|90400.2|90350.2|90400.3|90350.3|90400.4|90350.4|90399.3|90349.3|9
1637714590000|2021-11-24 00:43:10|90399.8|90349.8|90399.5|90349.5|90400.2|90350.2|90399|90349|10
1637714600000|2021-11-24 00:43:20|90399.2|90349.2|90400.3|90350.3|90401|90351|90399.2|90349.2|10
1637714610000|2021-11-24 00:43:30|90400.2|90350.2|90399.5|90349.5|90400.2|90350.2|90398.1|90348.1|9
1637714620000|2021-11-24 00:43:40|90399.6|90349.6|90401.1|90351.1|90401.1|90351.1|90398.4|90348.4|16
1637714630000|2021-11-24 00:43:50|90401.2|90351.2|90398.6|90348.6|90401.2|90351.2|90397.2|90347.2|19
1637714640000|2021-11-24 00:44:00|90398.7|90348.7|90399.9|90349.9|90400.3|90350.3|90398.7|90348.7|9
1637714650000|2021-11-24 00:44:10|90400|90350|90402.6|90352.6|90402.9|90352.9|90400|90350|11
1637714660000|2021-11-24 00:44:20|90403.3|90353.3|90402.4|90352.4|90403.7|90353.7|90402.1|90352.1|10
1637714670000|2021-11-24 00:44:30|90402.7|90352.7|90401.1|90351.1|90403.3|90353.3|90401.1|90351.1|21
1637714680000|2021-11-24 00:44:40|90401.6|90351.6|90399.8|90349.8|90402.3|90352.3|90399.8|90349.8|15
1637714690000|2021-11-24 00:44:50|90401|90351|90401.4|90351.4|90403|90353|90400.9|90350.9|9
1637714700000|2021-11-24 00:45:00|90402|90352|90403.6|90353.6|90403.6|90353.6|90401.6|90351.6|14
1637714710000|2021-11-24 00:45:10|90403.7|90353.7|90404.7|90354.7|90405.2|90355.2|90403.7|90353.7|9
1637714720000|2021-11-24 00:45:20|90403.4|90353.4|90404.3|90354.3|90404.3|90354.3|90403.4|90353.4|4
1637714730000|2021-11-24 00:45:30|90404.7|90354.7|90401.9|90351.9|90404.7|90354.7|90401.9|90351.9|13
1637714740000|2021-11-24 00:45:40|90402.5|90352.5|90402|90352|90404.4|90354.4|90402|90352|8
1637714750000|2021-11-24 00:45:50|90402.8|90352.8|90401.3|90351.3|90402.8|90352.8|90401.3|90351.3|13
1637714760000|2021-11-24 00:46:00|90401.4|90351.4|90403.7|90353.7|90404.1|90354.1|90401.4|90351.4|9
1637714770000|2021-11-24 00:46:10|90404|90354|90403.7|90353.7|90404|90354|90401.6|90351.6|12
1637714780000|2021-11-24 00:46:20|90403|90353|90401.7|90351.7|90403.6|90353.6|90401.7|90351.7|21
1637714790000|2021-11-24 00:46:30|90402.1|90352.1|90401.4|90351.4|90405.7|90355.7|90401.4|90351.4|5
1637714800000|2021-11-24 00:46:40|90403|90353|90401.2|90351.2|90403.6|90353.6|90401.2|90351.2|7
1637714810000|2021-11-24 00:46:50|90402|90352|90404.1|90354.1|90404.1|90354.1|90402|90352|5
1637714820000|2021-11-24 00:47:00|90403.7|90353.7|90407.1|90357.1|90407.7|90357.7|90403|90353|25
1637714830000|2021-11-24 00:47:10|90406.8|90356.8|90406.7|90356.7|90407.7|90357.7|90406.6|90356.6|12
1637714840000|2021-11-24 00:47:20|90407.6|90357.6|90405.7|90355.7|90407.6|90357.6|90405.6|90355.6|10
1637714850000|2021-11-24 00:47:30|90406.9|90356.9|90406|90356|90407.6|90357.6|90406|90356|13
1637714860000|2021-11-24 00:47:40|90406.7|90356.7|90406.5|90356.5|90407.7|90357.7|90406.1|90356.1|13
1637714870000|2021-11-24 00:47:50|90407.2|90357.2|90408|90358|90409.9|90359.9|90407.2|90357.2|7
1637714880000|2021-11-24 00:48:00|90407.9|90357.9|90408.6|90358.6|90411.5|90361.5|90406.9|90356.9|29
1637714890000|2021-11-24 00:48:10|90408.1|90358.1|90408.5|90358.5|90408.7|90358.7|90407.5|90357.5|17
1637714900000|2021-11-24 00:48:20|90408.4|90358.4|90407.4|90357.4|90408.5|90358.5|90406.9|90356.9|11
1637714910000|2021-11-24 00:48:30|90407.3|90357.3|90406.9|90356.9|90407.4|90357.4|90405.8|90355.8|17
1637714920000|2021-11-24 00:48:40|90407|90357|90406.3|90356.3|90410.2|90360.2|90406.3|90356.3|19
1637714930000|2021-11-24 00:48:50|90405.8|90355.8|90405.5|90355.5|90408.9|90358.9|90405.4|90355.4|12
1637714940000|2021-11-24 00:49:00|90405.4|90355.4|90404.3|90354.3|90405.4|90355.4|90404.2|90354.2|20
1637714950000|2021-11-24 00:49:10|90404.2|90354.2|90405|90355|90405|90355|90402|90352|14
1637714960000|2021-11-24 00:49:20|90404|90354|90403.4|90353.4|90404.4|90354.4|90402.4|90352.4|12
1637714970000|2021-11-24 00:49:30|90403.6|90353.6|90405.5|90355.5|90405.5|90355.5|90402.1|90352.1|4
1637714980000|2021-11-24 00:49:40|90404.2|90354.2|90403.2|90353.2|90405.9|90355.9|90403|90353|9
1637714990000|2021-11-24 00:49:50|90403.4|90353.4|90403.6|90353.6|90404|90354|90402.9|90352.9|15
1637715000000|2021-11-24 00:50:00|90403.3|90353.3|90402.2|90352.2|90405.5|90355.5|90401|90351|35
1637715010000|2021-11-24 00:50:10|90401.8|90351.8|90403.5|90353.5|90403.6|90353.6|90399|90349|22
1637715020000|2021-11-24 00:50:20|90403.7|90353.7|90403.8|90353.8|90405.1|90355.1|90403.4|90353.4|25
1637715030000|2021-11-24 00:50:30|90404.3|90354.3|90405.5|90355.5|90405.6|90355.6|90404.3|90354.3|8
1637715040000|2021-11-24 00:50:40|90405.9|90355.9|90404.9|90354.9|90408.1|90358.1|90404.3|90354.3|27
1637715050000|2021-11-24 00:50:50|90405|90355|90403.9|90353.9|90405|90355|90402.7|90352.7|16
1637715060000|2021-11-24 00:51:00|90403.4|90353.4|90403.9|90353.9|90406.6|90356.6|90403.3|90353.3|22
1637715070000|2021-11-24 00:51:10|90404.6|90354.6|90404.7|90354.7|90406.4|90356.4|90404.3|90354.3|15
1637715080000|2021-11-24 00:51:20|90404.8|90354.8|90405.5|90355.5|90406.2|90356.2|90404.8|90354.8|12
1637715090000|2021-11-24 00:51:30|90405.3|90355.3|90405.3|90355.3|90405.3|90355.3|90404.3|90354.3|12
1637715100000|2021-11-24 00:51:40|90406.4|90356.4|90405.8|90355.8|90406.7|90356.7|90404.8|90354.8|19
1637715110000|2021-11-24 00:51:50|90405.5|90355.5|90402.9|90352.9|90405.6|90355.6|90402.4|90352.4|12
1637715120000|2021-11-24 00:52:00|90403.3|90353.3|90407.9|90357.9|90407.9|90357.9|90403.3|90353.3|13
1637715130000|2021-11-24 00:52:10|90407.8|90357.8|90409.4|90359.4|90409.4|90359.4|90406.6|90356.6|12
1637715140000|2021-11-24 00:52:20|90409.6|90359.6|90412|90362|90412.7|90362.7|90407.8|90357.8|17
1637715150000|2021-11-24 00:52:30|90411.7|90361.7|90413.5|90363.5|90415.2|90365.2|90411.7|90361.7|27
1637715160000|2021-11-24 00:52:40|90414.1|90364.1|90422.4|90372.4|90422.6|90372.6|90414.1|90364.1|39
1637715170000|2021-11-24 00:52:50|90421.7|90371.7|90425.9|90375.9|90426.4|90376.4|90419.6|90369.6|27
1637715180000|2021-11-24 00:53:00|90425.7|90375.7|90426.1|90376.1|90426.1|90376.1|90423.4|90373.4|21
1637715190000|2021-11-24 00:53:10|90426.2|90376.2|90421.7|90371.7|90426.2|90376.2|90415.8|90365.8|46
1637715200000|2021-11-24 00:53:20|90422|90372|90419.9|90369.9|90422.5|90372.5|90419.9|90369.9|34
1637715210000|2021-11-24 00:53:30|90418.9|90368.9|90420.6|90370.6|90421.4|90371.4|90417.5|90367.5|19
1637715220000|2021-11-24 00:53:40|90420.2|90370.2|90419.8|90369.8|90420.2|90370.2|90417.6|90367.6|30
1637715230000|2021-11-24 00:53:50|90419.6|90369.6|90418.1|90368.1|90419.6|90369.6|90418.1|90368.1|20
1637715240000|2021-11-24 00:54:00|90418.3|90368.3|90417.4|90367.4|90419.1|90369.1|90417|90367|19
1637715250000|2021-11-24 00:54:10|90417.5|90367.5|90413.7|90363.7|90418.7|90368.7|90413.2|90363.2|27
1637715260000|2021-11-24 00:54:20|90413.1|90363.1|90412.9|90362.9|90414.3|90364.3|90411.6|90361.6|37
1637715270000|2021-11-24 00:54:30|90412.8|90362.8|90395.5|90345.5|90413|90363|90392.2|90342.2|58
1637715280000|2021-11-24 00:54:40|90396.3|90346.3|90391.2|90341.2|90397|90347|90389.1|90339.1|43
1637715290000|2021-11-24 00:54:50|90387.5|90337.5|90376.8|90326.8|90388.5|90338.5|90371.2|90310.5|64
1637715300000|2021-11-24 00:55:00|90376.7|90326.7|90386.2|90336.2|90387.3|90337.3|90376.7|90326.7|45
1637715310000|2021-11-24 00:55:10|90386.3|90336.3|90385.3|90335.3|90387.6|90337.6|90382.5|90332.5|36
1637715320000|2021-11-24 00:55:20|90385.7|90335.7|90396.1|90346.1|90396.6|90346.6|90384.7|90334.7|32
1637715330000|2021-11-24 00:55:30|90396.4|90346.4|90393.3|90343.3|90396.7|90346.7|90392.4|90342.4|28
1637715340000|2021-11-24 00:55:40|90393.4|90343.4|90391.6|90341.6|90393.4|90343.4|90390.1|90340.1|24
1637715350000|2021-11-24 00:55:50|90391.4|90341.4|90393.8|90343.8|90395.6|90345.6|90391.2|90341.2|15
1637715360000|2021-11-24 00:56:00|90394.2|90344.2|90393.8|90343.8|90394.8|90344.8|90393.8|90343.8|10
1637715370000|2021-11-24 00:56:10|90394.1|90344.1|90399.3|90349.3|90401.5|90351.5|90393.3|90343.3|22
1637715380000|2021-11-24 00:56:20|90400.2|90350.2|90397|90347|90400.5|90350.5|90396.6|90346.6|23
1637715390000|2021-11-24 00:56:30|90396.8|90346.8|90400.4|90350.4|90400.7|90350.7|90396.3|90346.3|19
1637715400000|2021-11-24 00:56:40|90399.8|90349.8|90393.4|90343.4|90400.2|90350.2|90390.6|90340.6|23
1637715410000|2021-11-24 00:56:50|90394.1|90344.1|90389.5|90339.5|90394.1|90344.1|90389.5|90339.5|30
1637715420000|2021-11-24 00:57:00|90390|90340|90389.9|90339.9|90390.5|90340.5|90389.2|90339.2|15
1637715430000|2021-11-24 00:57:10|90390.2|90340.2|90390.7|90340.7|90391|90341|90390.1|90340.1|15
1637715440000|2021-11-24 00:57:20|90391.2|90341.2|90389.8|90339.8|90391.3|90341.3|90389.5|90339.5|19
1637715450000|2021-11-24 00:57:30|90389.3|90339.3|90390.2|90340.2|90390.9|90340.9|90389.3|90339.3|20
1637715460000|2021-11-24 00:57:40|90390.6|90340.6|90387.5|90337.5|90392.6|90342.6|90386.4|90336.4|34
1637715470000|2021-11-24 00:57:50|90387.2|90337.2|90387.5|90337.5|90388.1|90338.1|90387.2|90337.2|9
1637715480000|2021-11-24 00:58:00|90387.1|90337.1|90384|90334|90387.3|90337.3|90383.2|90333.2|21
1637715490000|2021-11-24 00:58:10|90384.4|90334.4|90387.8|90337.8|90387.8|90337.8|90384.1|90334.1|24
1637715500000|2021-11-24 00:58:20|90388.1|90338.1|90388.8|90338.8|90389.5|90339.5|90387.5|90337.5|26
1637715510000|2021-11-24 00:58:30|90388.2|90338.2|90386.3|90336.3|90389.4|90339.4|90385.7|90335.7|20
1637715520000|2021-11-24 00:58:40|90386.6|90336.6|90388.3|90338.3|90389.8|90339.8|90386.6|90336.6|25
1637715530000|2021-11-24 00:58:50|90387.5|90337.5|90388|90338|90388.4|90338.4|90386.7|90336.7|8
1637715540000|2021-11-24 00:59:00|90387.8|90337.8|90396.8|90346.8|90399.1|90349.1|90387.8|90337.8|36
1637715550000|2021-11-24 00:59:10|90396.4|90346.4|90397.6|90347.6|90399.2|90349.2|90396.4|90346.4|16
1637715560000|2021-11-24 00:59:20|90398.5|90348.5|90396|90346|90399|90349|90396|90346|18
1637715570000|2021-11-24 00:59:30|90396.1|90346.1|90394|90344|90397.4|90347.4|90392|90342|25
1637715580000|2021-11-24 00:59:40|90395|90345|90388.8|90338.8|90395|90345|90388.7|90338.7|24
1637715590000|2021-11-24 00:59:50|90389.2|90339.2|90394.8|90344.8|90396.2|90346.2|90389.2|90339.2|39
1637715600000|2021-11-24 01:00:00|90395|90345|90398.5|90348.5|90399.7|90349.7|90392.1|90342.1|57
1637715610000|2021-11-24 01:00:10|90399.3|90349.3|90418.9|90368.9|90418.9|90368.9|90396.3|90346.3|57
1637715620000|2021-11-24 01:00:20|90418.3|90368.3|90413|90363|90421.4|90371.4|90413|90363|45
1637715630000|2021-11-24 01:00:30|90414.7|90364.7|90397.6|90347.6|90414.7|90364.7|90397.2|90347.2|49
1637715640000|2021-11-24 01:00:40|90397.1|90347.1|90395.8|90345.8|90401.7|90351.7|90395.7|90345.7|50
1637715650000|2021-11-24 01:00:50|90395.7|90345.7|90393.3|90343.3|90395.7|90345.7|90389.4|90339.4|39
1637715660000|2021-11-24 01:01:00|90393.2|90343.2|90382.1|90332.1|90393.2|90343.2|90380.3|90330.3|54
1637715670000|2021-11-24 01:01:10|90381.7|90331.7|90380.7|90330.7|90382.2|90332.2|90379.4|90329.4|41
1637715680000|2021-11-24 01:01:20|90380.2|90330.2|90390.7|90340.7|90392|90342|90380.2|90330.2|40
1637715690000|2021-11-24 01:01:30|90390.8|90340.8|90384.9|90334.9|90391.6|90341.6|90383.2|90333.2|36
1637715700000|2021-11-24 01:01:40|90384.4|90334.4|90380.4|90330.4|90388.3|90338.3|90380.3|90330.3|50
1637715710000|2021-11-24 01:01:50|90379.9|90329.9|90384.2|90334.2|90386.1|90336.1|90379.9|90329.9|30
1637715720000|2021-11-24 01:02:00|90384.6|90334.6|90386.8|90336.8|90390.2|90340.2|90384.6|90334.6|41
1637715730000|2021-11-24 01:02:10|90387.2|90337.2|90389.8|90339.8|90389.8|90339.8|90386.7|90336.7|23
1637715740000|2021-11-24 01:02:20|90389.9|90339.9|90392.9|90342.9|90392.9|90342.9|90389.9|90339.9|28
1637715750000|2021-11-24 01:02:30|90392.3|90342.3|90391.7|90341.7|90392.9|90342.9|90385.6|90335.6|52
1637715760000|2021-11-24 01:02:40|90391.3|90341.3|90388.6|90338.6|90392.4|90342.4|90388.6|90338.6|36
1637715770000|2021-11-24 01:02:50|90388.9|90338.9|90393|90343|90394.1|90344.1|90388.9|90338.9|33
1637715780000|2021-11-24 01:03:00|90393.7|90343.7|90402.1|90352.1|90402.1|90352.1|90393.1|90343.1|39
1637715790000|2021-11-24 01:03:10|90402.4|90352.4|90395.7|90345.7|90404.6|90354.6|90392.8|90342.8|44
1637715800000|2021-11-24 01:03:20|90396.5|90346.5|90399.8|90349.8|90400|90350|90395|90345|34
1637715810000|2021-11-24 01:03:30|90399.7|90349.7|90398.9|90348.9|90400.7|90350.7|90397.6|90347.6|29
1637715820000|2021-11-24 01:03:40|90399.3|90349.3|90418.8|90368.8|90423.5|90369.1|90399.3|90349.3|43
1637715830000|2021-11-24 01:03:50|90418.7|90368.7|90423.3|90373.3|90424.6|90374.6|90418.4|90368.4|48
1637715840000|2021-11-24 01:04:00|90423.1|90373.1|90418.5|90368.5|90423.2|90373.2|90414.9|90364.9|51
1637715850000|2021-11-24 01:04:10|90418.1|90368.1|90413.7|90363.7|90421.1|90371.1|90410.7|90360.7|34
1637715860000|2021-11-24 01:04:20|90412.7|90362.7|90406.4|90356.4|90415.6|90365.6|90406|90356|43
1637715870000|2021-11-24 01:04:30|90406.2|90356.2|90420.5|90370.5|90423.9|90373.9|90406.1|90356.1|33
1637715880000|2021-11-24 01:04:40|90420.9|90370.9|90417.5|90367.5|90420.9|90370.9|90415.6|90365.6|28
1637715890000|2021-11-24 01:04:50|90417.6|90367.6|90424.8|90374.8|90424.8|90374.8|90416.3|90366.3|40
1637715900000|2021-11-24 01:05:00|90424.6|90374.6|90425|90375|90431.3|90381.3|90423.5|90373.5|49
1637715910000|2021-11-24 01:05:10|90425.8|90375.8|90427.1|90377.1|90429.1|90379.1|90425.8|90375.8|44
1637715920000|2021-11-24 01:05:20|90426.8|90376.8|90418.1|90368.1|90426.8|90376.8|90418.1|90368.1|40
1637715930000|2021-11-24 01:05:30|90419|90369|90412.4|90362.4|90419.1|90369.1|90412|90362|38
1637715940000|2021-11-24 01:05:40|90412.6|90362.6|90410.4|90360.4|90413|90363|90408.5|90358.5|30
1637715950000|2021-11-24 01:05:50|90410.3|90360.3|90408.3|90358.3|90410.3|90360.3|90405.4|90355.4|18
1637715960000|2021-11-24 01:06:00|90407|90357|90407.4|90357.4|90410|90360|90406.6|90356.6|34
1637715970000|2021-11-24 01:06:10|90407.2|90357.2|90407.3|90357.3|90410|90360|90405.3|90355.3|30
1637715980000|2021-11-24 01:06:20|90409.3|90359.3|90408.9|90358.9|90412.3|90362.3|90408.1|90358.1|26
1637715990000|2021-11-24 01:06:30|90408.8|90358.8|90407.1|90357.1|90409.2|90359.2|90405.4|90355.4|30
1637716000000|2021-11-24 01:06:40|90407.6|90357.6|90404.3|90354.3|90408.3|90358.3|90403.8|90353.8|35
1637716010000|2021-11-24 01:06:50|90404.8|90354.8|90408.6|90358.6|90409.6|90359.6|90404|90354|28
1637716020000|2021-11-24 01:07:00|90407.3|90357.3|90414.3|90364.3|90414.3|90364.3|90407.3|90357.3|21
1637716030000|2021-11-24 01:07:10|90413.7|90363.7|90406.8|90356.8|90415.4|90365.4|90405.2|90355.2|37
1637716040000|2021-11-24 01:07:20|90408.1|90358.1|90412|90362|90414|90364|90408.1|90358.1|30
1637716050000|2021-11-24 01:07:30|90411.9|90361.9|90410.6|90360.6|90413.3|90363.3|90408.9|90358.9|38
1637716060000|2021-11-24 01:07:40|90410.7|90360.7|90412|90362|90414.3|90364.3|90409.5|90359.5|27
1637716070000|2021-11-24 01:07:50|90411.9|90361.9|90411|90361|90413.1|90363.1|90410.8|90360.8|29
1637716080000|2021-11-24 01:08:00|90410.9|90360.9|90411.1|90361.1|90412.9|90362.9|90408.6|90358.6|28
1637716090000|2021-11-24 01:08:10|90411.7|90361.7|90411.6|90361.6|90415.9|90365.9|90409.6|90359.6|36
1637716100000|2021-11-24 01:08:20|90412.3|90362.3|90408.5|90358.5|90413.9|90363.9|90407.2|90357.2|18
1637716110000|2021-11-24 01:08:30|90407.3|90357.3|90406.8|90356.8|90410.1|90360.1|90404.7|90354.7|27
1637716120000|2021-11-24 01:08:40|90407.5|90357.5|90408.6|90358.6|90408.9|90358.9|90407.1|90357.1|10
1637716130000|2021-11-24 01:08:50|90409.5|90359.5|90410.7|90360.7|90411.2|90361.2|90406.5|90356.5|27
1637716140000|2021-11-24 01:09:00|90411.1|90361.1|90407.6|90357.6|90412.5|90362.5|90406.2|90356.2|31
1637716150000|2021-11-24 01:09:10|90403.2|90353.2|90404.2|90354.2|90408.5|90358.5|90403.2|90353.2|21
1637716160000|2021-11-24 01:09:20|90405.8|90355.8|90403.5|90353.5|90406.7|90356.7|90403.4|90353.4|26
1637716170000|2021-11-24 01:09:30|90403.4|90353.4|90402.2|90352.2|90404.3|90354.3|90401.9|90351.9|18
1637716180000|2021-11-24 01:09:40|90402|90352|90404.7|90354.7|90405.4|90355.4|90401.7|90351.7|27
1637716190000|2021-11-24 01:09:50|90403.9|90353.9|90400.1|90350.1|90403.9|90353.9|90399.6|90349.6|26
1637716200000|2021-11-24 01:10:00|90400|90350|90395.7|90345.7|90404.1|90354.1|90395.2|90345.2|37
1637716210000|2021-11-24 01:10:10|90395.2|90345.2|90397|90347|90399.4|90349.4|90394.3|90344.3|29
1637716220000|2021-11-24 01:10:20|90396.6|90346.6|90395.9|90345.9|90396.6|90346.6|90395.2|90345.2|25
1637716230000|2021-11-24 01:10:30|90396.4|90346.4|90395.5|90345.5|90396.5|90346.5|90394.5|90344.5|27
1637716240000|2021-11-24 01:10:40|90396.1|90346.1|90395.4|90345.4|90397.4|90347.4|90391|90341|43
1637716250000|2021-11-24 01:10:50|90395.8|90345.8|90394.8|90344.8|90397.4|90347.4|90392.6|90342.6|28
1637716260000|2021-11-24 01:11:00|90396|90346|90392.5|90342.5|90396.9|90346.9|90391.7|90341.7|23
1637716270000|2021-11-24 01:11:10|90392.6|90342.6|90390.3|90340.3|90393.1|90343.1|90389.8|90339.8|23
1637716280000|2021-11-24 01:11:20|90390.2|90340.2|90391.9|90341.9|90392.9|90342.9|90389.4|90339.4|18
1637716290000|2021-11-24 01:11:30|90392.3|90342.3|90392|90342|90393.8|90343.8|90391.9|90341.9|5
1637716300000|2021-11-24 01:11:40|90391.2|90341.2|90392.6|90342.6|90395.5|90345.5|90391.2|90341.2|20
1637716310000|2021-11-24 01:11:50|90392.1|90342.1|90387.8|90337.8|90392.4|90342.4|90387.3|90337.3|39
1637716320000|2021-11-24 01:12:00|90385.5|90335.5|90387.9|90337.9|90389.2|90339.2|90385.5|90335.5|16
1637716330000|2021-11-24 01:12:10|90388.3|90338.3|90388.4|90338.4|90390|90340|90388.2|90338.2|14
1637716340000|2021-11-24 01:12:20|90388.3|90338.3|90389.2|90339.2|90389.4|90339.4|90386.9|90336.9|28
1637716350000|2021-11-24 01:12:30|90389.4|90339.4|90393.7|90343.7|90396.4|90346.4|90385|90335|39
1637716360000|2021-11-24 01:12:40|90394.8|90344.8|90394.9|90344.9|90397.8|90347.8|90394.2|90344.2|41
1637716370000|2021-11-24 01:12:50|90394|90344|90392.6|90342.6|90396.2|90346.2|90392.1|90342.1|30
1637716380000|2021-11-24 01:13:00|90392.8|90342.8|90395.4|90345.4|90396.6|90346.6|90391.9|90341.9|52
1637716390000|2021-11-24 01:13:10|90395.7|90345.7|90391.9|90341.9|90396.2|90346.2|90391.9|90341.9|30
1637716400000|2021-11-24 01:13:20|90391.8|90341.8|90394|90344|90394.6|90344.6|90391.4|90341.4|27
1637716410000|2021-11-24 01:13:30|90394.9|90344.9|90393.8|90343.8|90396.2|90346.2|90393.2|90343.2|13
1637716420000|2021-11-24 01:13:40|90395.8|90345.8|90390|90340|90395.8|90345.8|90390|90340|17
1637716430000|2021-11-24 01:13:50|90388.3|90338.3|90398.4|90348.4|90398.4|90348.4|90388.3|90338.3|37
1637716440000|2021-11-24 01:14:00|90399.4|90349.4|90400.6|90350.6|90402.8|90352.8|90398.3|90348.3|42
1637716450000|2021-11-24 01:14:10|90400|90350|90398.3|90348.3|90401.1|90351.1|90397.8|90347.8|29
1637716460000|2021-11-24 01:14:20|90398.4|90348.4|90396.3|90346.3|90399.2|90349.2|90392|90342|31
1637716470000|2021-11-24 01:14:30|90396.6|90346.6|90399.5|90349.5|90401.8|90351.8|90394.4|90344.4|41
1637716480000|2021-11-24 01:14:40|90399.6|90349.6|90398.3|90348.3|90402.5|90352.5|90398.3|90348.3|28
1637716490000|2021-11-24 01:14:50|90399.1|90349.1|90400.2|90350.2|90401.9|90351.9|90398.5|90348.5|22
1637716500000|2021-11-24 01:15:00|90399.6|90349.6|90394.9|90344.9|90399.7|90349.7|90394.7|90344.7|38
1637716510000|2021-11-24 01:15:10|90394.7|90344.7|90393.1|90343.1|90396.8|90346.8|90393.1|90343.1|40
1637716520000|2021-11-24 01:15:20|90392.9|90342.9|90389.5|90339.5|90393.5|90343.5|90385.9|90335.9|43
1637716530000|2021-11-24 01:15:30|90389.6|90339.6|90390.7|90340.7|90398.1|90348.1|90389.3|90339.3|43
1637716540000|2021-11-24 01:15:40|90391.4|90341.4|90389.9|90339.9|90392.8|90342.8|90389.3|90339.3|40
1637716550000|2021-11-24 01:15:50|90389.8|90339.8|90389.4|90339.4|90390.7|90340.7|90388.9|90338.9|29
1637716560000|2021-11-24 01:16:00|90388.1|90338.1|90383.1|90333.1|90388.1|90338.1|90377.6|90327.6|35
1637716570000|2021-11-24 01:16:10|90383.3|90333.3|90380.9|90330.9|90384.3|90334.3|90379.8|90329.8|25
1637716580000|2021-11-24 01:16:20|90380.7|90330.7|90381.9|90331.9|90382.5|90332.5|90380.7|90330.7|21
1637716590000|2021-11-24 01:16:30|90382|90332|90387.1|90337.1|90387.1|90337.1|90382|90332|38
1637716600000|2021-11-24 01:16:40|90388.1|90338.1|90380.8|90330.8|90388.4|90338.4|90380.8|90330.8|34
1637716610000|2021-11-24 01:16:50|90380.7|90330.7|90383.3|90333.3|90384.3|90334.3|90380.7|90330.7|25
1637716620000|2021-11-24 01:17:00|90385|90335|90382.8|90332.8|90385.2|90335.2|90382.8|90332.8|23
1637716630000|2021-11-24 01:17:10|90383|90333|90384.4|90334.4|90385.3|90335.3|90382.3|90332.3|19
1637716640000|2021-11-24 01:17:20|90384.6|90334.6|90381.6|90331.6|90385|90335|90381.3|90331.3|18
1637716650000|2021-11-24 01:17:30|90381.3|90331.3|90381.6|90331.6|90384.6|90334.6|90380.3|90330.3|37
1637716660000|2021-11-24 01:17:40|90381.1|90331.1|90381.2|90331.2|90382.9|90332.9|90380.8|90330.8|20
1637716670000|2021-11-24 01:17:50|90381.1|90331.1|90377.9|90327.9|90382.7|90332.7|90376.9|90326.9|31
1637716680000|2021-11-24 01:18:00|90377|90327|90378.2|90328.2|90378.8|90328.8|90375.6|90325.6|36
1637716690000|2021-11-24 01:18:10|90377.8|90327.8|90375.4|90325.4|90377.8|90327.8|90375.4|90325.4|22
1637716700000|2021-11-24 01:18:20|90375.1|90325.1|90374.9|90324.9|90376.2|90326.2|90373.3|90323.3|28
1637716710000|2021-11-24 01:18:30|90374.3|90324.3|90371.6|90321.6|90375.8|90325.8|90371.6|90321.6|22
1637716720000|2021-11-24 01:18:40|90371.3|90321.3|90371.3|90321.3|90371.9|90321.9|90370.5|90320.5|17
1637716730000|2021-11-24 01:18:50|90371.4|90321.4|90372|90322|90373.5|90323.5|90370.7|90320.7|30
1637716740000|2021-11-24 01:19:00|90371.9|90321.9|90380.7|90330.7|90385.5|90335.5|90371.7|90321.7|36
1637716750000|2021-11-24 01:19:10|90381.5|90331.5|90385.3|90335.3|90385.3|90335.3|90377.5|90327.5|25
1637716760000|2021-11-24 01:19:20|90387.1|90337.1|90387.4|90337.4|90392.1|90342.1|90386.1|90336.1|41
1637716770000|2021-11-24 01:19:30|90387.3|90337.3|90388.4|90338.4|90389.1|90339.1|90384.2|90334.2|25
1637716780000|2021-11-24 01:19:40|90388.1|90338.1|90387.3|90337.3|90389.1|90339.1|90386.9|90336.9|29
1637716790000|2021-11-24 01:19:50|90387.8|90337.8|90386.9|90336.9|90389.5|90339.5|90386.5|90336.5|23
1637716800000|2021-11-24 01:20:00|90387.8|90337.8|90391.4|90341.4|90391.4|90341.4|90387.6|90337.6|37
1637716810000|2021-11-24 01:20:10|90391|90341|90396.5|90346.5|90396.5|90346.5|90390.1|90340.1|28
1637716820000|2021-11-24 01:20:20|90391.2|90341.2|90398.9|90348.9|90399.8|90349.8|90391.2|90341.2|41
1637716830000|2021-11-24 01:20:30|90397.9|90347.9|90395.3|90345.3|90398.2|90348.2|90394.3|90344.3|25
1637716840000|2021-11-24 01:20:40|90395|90345|90398.7|90348.7|90398.7|90348.7|90393.9|90343.9|36
1637716850000|2021-11-24 01:20:50|90398.8|90348.8|90401.3|90351.3|90405.3|90355.3|90398.8|90348.8|18
1637716860000|2021-11-24 01:21:00|90401|90351|90399.8|90349.8|90403.5|90353.5|90399.3|90349.3|37
1637716870000|2021-11-24 01:21:10|90399.7|90349.7|90398.7|90348.7|90400.7|90350.7|90397.6|90347.6|27
1637716880000|2021-11-24 01:21:20|90399.8|90349.8|90399.7|90349.7|90401.5|90351.5|90398.4|90348.4|36
1637716890000|2021-11-24 01:21:30|90399.6|90349.6|90395.9|90345.9|90400.9|90350.9|90394.9|90344.9|26
1637716900000|2021-11-24 01:21:40|90396|90346|90398.9|90348.9|90400.7|90350.7|90396|90346|30
1637716910000|2021-11-24 01:21:50|90399|90349|90396.6|90346.6|90400.9|90350.9|90396.4|90346.4|27
1637716920000|2021-11-24 01:22:00|90397.8|90347.8|90400.4|90350.4|90402.3|90352.3|90397.8|90347.8|41
1637716930000|2021-11-24 01:22:10|90400.7|90350.7|90408.6|90358.6|90409.8|90359.8|90400.4|90350.4|37
1637716940000|2021-11-24 01:22:20|90406.4|90356.4|90405.7|90355.7|90409.1|90359.1|90403.9|90353.9|20
1637716950000|2021-11-24 01:22:30|90405.6|90355.6|90406.6|90356.6|90409.1|90359.1|90403.4|90353.4|34
1637716960000|2021-11-24 01:22:40|90408.3|90358.3|90414.6|90364.6|90414.6|90364.6|90405.1|90355.1|32
1637716970000|2021-11-24 01:22:50|90412.7|90362.7|90419.3|90369.3|90419.3|90369.3|90412.7|90362.7|45
1637716980000|2021-11-24 01:23:00|90418.7|90368.7|90412.8|90362.8|90419.7|90369.7|90412.7|90362.7|36
1637716990000|2021-11-24 01:23:10|90411.7|90361.7|90415.1|90365.1|90415.6|90365.6|90411.7|90361.7|39
1637717000000|2021-11-24 01:23:20|90415.7|90365.7|90417.5|90367.5|90419.4|90369.4|90415.7|90365.7|26
1637717010000|2021-11-24 01:23:30|90417.2|90367.2|90420.1|90370.1|90423.7|90373.7|90417|90367|39
1637717020000|2021-11-24 01:23:40|90418.3|90368.3|90418.4|90368.4|90423|90373|90417.8|90367.8|34
1637717030000|2021-11-24 01:23:50|90418.2|90368.2|90451.4|90401.4|90455.2|90405.2|90417.4|90367.4|34
1637717040000|2021-11-24 01:24:00|90453.5|90403.5|90454.4|90404.4|90471.4|90416.7|90450.6|90395.7|68
1637717050000|2021-11-24 01:24:10|90454.7|90404.7|90466.7|90416.7|90472.6|90422.6|90454.4|90404.4|58
1637717060000|2021-11-24 01:24:20|90462.5|90412.5|90461.4|90411.4|90465.8|90415.8|90452.3|90402.3|51
1637717070000|2021-11-24 01:24:30|90460.7|90410.7|90460.9|90410.9|90468.2|90418.2|90458.2|90408.2|46
1637717080000|2021-11-24 01:24:40|90461|90411|90460.8|90410.8|90462.4|90412.4|90459.2|90409.2|25
1637717090000|2021-11-24 01:24:50|90460.9|90410.9|90459.6|90409.6|90461.8|90411.8|90459.1|90409.1|29
1637717100000|2021-11-24 01:25:00|90459.3|90409.3|90459.6|90409.6|90461.1|90411.1|90456.3|90406.3|30
1637717110000|2021-11-24 01:25:10|90459|90409|90461.4|90411.4|90462|90412|90458.2|90408.2|33
1637717120000|2021-11-24 01:25:20|90461.9|90411.9|90458.6|90408.6|90461.9|90411.9|90456.9|90406.9|29
1637717130000|2021-11-24 01:25:30|90458.7|90408.7|90459.5|90409.5|90462.7|90412.7|90456.9|90406.9|26
1637717140000|2021-11-24 01:25:40|90460.6|90410.6|90461.1|90411.1|90462|90412|90455.5|90405.5|39
1637717150000|2021-11-24 01:25:50|90460|90410|90460.6|90410.6|90461.6|90411.6|90457.3|90407.3|28
1637717160000|2021-11-24 01:26:00|90460.8|90410.8|90461|90411|90461.7|90411.7|90459.5|90409.5|15
1637717170000|2021-11-24 01:26:10|90461.6|90411.6|90465.9|90415.9|90466.6|90416.6|90461.6|90411.6|34
1637717180000|2021-11-24 01:26:20|90465.8|90415.8|90464.7|90414.7|90466.7|90416.7|90464.3|90414.3|36
1637717190000|2021-11-24 01:26:30|90464.8|90414.8|90463.1|90413.1|90465.3|90415.3|90461.7|90411.7|42
1637717200000|2021-11-24 01:26:40|90465.2|90415.2|90463.6|90413.6|90465.2|90415.2|90461.4|90411.4|21
1637717210000|2021-11-24 01:26:50|90462.9|90412.9|90463.4|90413.4|90463.9|90413.9|90461.5|90411.5|15
1637717220000|2021-11-24 01:27:00|90461|90411|90467.7|90417.7|90472.2|90422.2|90461|90411|36
1637717230000|2021-11-24 01:27:10|90468.4|90418.4|90466.4|90416.4|90468.4|90418.4|90466.1|90416.1|31
1637717240000|2021-11-24 01:27:20|90466.8|90416.8|90469.6|90419.6|90470.3|90420.3|90465.9|90415.9|39
1637717250000|2021-11-24 01:27:30|90469.7|90419.7|90472.7|90422.7|90478.2|90428.2|90469.7|90419.7|44
1637717260000|2021-11-24 01:27:40|90473.4|90423.4|90469.9|90419.9|90477.5|90427.5|90468.4|90418.4|44
1637717270000|2021-11-24 01:27:50|90469.3|90419.3|90466.1|90416.1|90471.3|90421.3|90462.8|90412.8|31
1637717280000|2021-11-24 01:28:00|90465.9|90415.9|90466.7|90416.7|90471.1|90421.1|90465.4|90415.4|35
1637717290000|2021-11-24 01:28:10|90466.4|90416.4|90465.2|90415.2|90467|90417|90465.2|90415.2|20
1637717300000|2021-11-24 01:28:20|90465.4|90415.4|90467.5|90417.5|90467.5|90417.5|90463.2|90413.2|36
1637717310000|2021-11-24 01:28:30|90467.2|90417.2|90471|90421|90473.7|90423.7|90467|90417|33
1637717320000|2021-11-24 01:28:40|90469.8|90419.8|90479.6|90429.6|90479.6|90429.6|90467.5|90417.5|37
1637717330000|2021-11-24 01:28:50|90480.8|90430.8|90475.1|90425.1|90480.8|90430.8|90474.2|90424.2|18
1637717340000|2021-11-24 01:29:00|90474.8|90424.8|90473.9|90423.9|90476.5|90426.5|90473.9|90423.9|14
1637717350000|2021-11-24 01:29:10|90474.3|90424.3|90477|90427|90477.1|90427.1|90474.2|90424.2|34
1637717360000|2021-11-24 01:29:20|90476.2|90426.2|90476.6|90426.6|90478.7|90428.7|90476.2|90426.2|26
1637717370000|2021-11-24 01:29:30|90477.3|90427.3|90477.1|90427.1|90479.9|90429.9|90473.8|90423.8|40
1637717380000|2021-11-24 01:29:40|90477.7|90427.7|90475.3|90425.3|90478.5|90428.5|90475.2|90425.2|23
1637717390000|2021-11-24 01:29:50|90475.4|90425.4|90473.2|90423.2|90476|90426|90470.6|90420.6|34
1637717400000|2021-11-24 01:30:00|90473.5|90423.5|90474.5|90424.5|90475.3|90425.3|90472.8|90422.8|43
1637717410000|2021-11-24 01:30:10|90474.7|90424.7|90474.9|90424.9|90477.1|90427.1|90474.4|90424.4|37
1637717420000|2021-11-24 01:30:20|90474.7|90424.7|90479.6|90429.6|90479.6|90429.6|90473.7|90423.7|25
1637717430000|2021-11-24 01:30:30|90480.5|90430.5|90479.1|90429.1|90480.5|90430.5|90477|90427|40
1637717440000|2021-11-24 01:30:40|90479.3|90429.3|90478.4|90428.4|90479.3|90429.3|90476.5|90426.5|44
1637717450000|2021-11-24 01:30:50|90479.2|90429.2|90480.1|90430.1|90480.4|90430.4|90477.8|90427.8|36
1637717460000|2021-11-24 01:31:00|90479.9|90429.9|90477.9|90427.9|90481.1|90431.1|90474.3|90424.3|47
1637717470000|2021-11-24 01:31:10|90479.7|90429.7|90476.6|90426.6|90481.6|90431.6|90475.9|90425.9|46
1637717480000|2021-11-24 01:31:20|90476.8|90426.8|90476|90426|90477.8|90427.8|90475.3|90425.3|37
1637717490000|2021-11-24 01:31:30|90476.2|90426.2|90473.6|90423.6|90476.2|90426.2|90472.1|90422.1|48
1637717500000|2021-11-24 01:31:40|90473.8|90423.8|90473.9|90423.9|90476.9|90426.9|90472.1|90422.1|31
1637717510000|2021-11-24 01:31:50|90474.3|90424.3|90472.7|90422.7|90475.8|90425.8|90472.6|90422.6|31
1637717520000|2021-11-24 01:32:00|90472.8|90422.8|90477|90427|90477.9|90427.9|90472.8|90422.8|45
1637717530000|2021-11-24 01:32:10|90478.3|90428.3|90475.9|90425.9|90482.2|90432.2|90475.8|90425.8|32
1637717540000|2021-11-24 01:32:20|90477|90427|90479.5|90429.5|90481.1|90431.1|90475.5|90425.5|41
1637717550000|2021-11-24 01:32:30|90479.4|90429.4|90478.2|90428.2|90482.3|90432.3|90476.2|90426.2|29
1637717560000|2021-11-24 01:32:40|90477.6|90427.6|90475.5|90425.5|90477.9|90427.9|90475.1|90425.1|28
1637717570000|2021-11-24 01:32:50|90475.8|90425.8|90477|90427|90477.5|90427.5|90474.3|90424.3|21
1637717580000|2021-11-24 01:33:00|90476.9|90426.9|90469.9|90419.9|90479.1|90429.1|90469.9|90419.9|48
1637717590000|2021-11-24 01:33:10|90470.6|90420.6|90470.3|90420.3|90474|90424|90470.1|90420.1|44
1637717600000|2021-11-24 01:33:20|90471.1|90421.1|90459.1|90409.1|90471.5|90421.5|90458.6|90408.6|31
1637717610000|2021-11-24 01:33:30|90460|90410|90456.5|90406.5|90461|90411|90455.7|90405.7|37
1637717620000|2021-11-24 01:33:40|90455.4|90405.4|90457.5|90407.5|90458.7|90408.7|90453.2|90403.2|35
1637717630000|2021-11-24 01:33:50|90459.9|90409.9|90453.9|90403.9|90460|90410|90453.3|90403.3|22
1637717640000|2021-11-24 01:34:00|90453.7|90403.7|90450.6|90400.6|90454.4|90404.4|90447.8|90397.8|42
1637717650000|2021-11-24 01:34:10|90453.9|90403.9|90449.1|90399.1|90454|90404|90447.1|90397.1|31
1637717660000|2021-11-24 01:34:20|90448.8|90398.8|90449.9|90399.9|90449.9|90399.9|90446.7|90396.7|17
1637717670000|2021-11-24 01:34:30|90449.6|90399.6|90447.6|90397.6|90452.3|90402.3|90447.6|90397.6|25
1637717680000|2021-11-24 01:34:40|90446.6|90396.6|90447.1|90397.1|90448.2|90398.2|90445.1|90395.1|25
1637717690000|2021-11-24 01:34:50|90446.1|90396.1|90455.8|90405.8|90457.6|90407.6|90446.1|90396.1|26
1637717700000|2021-11-24 01:35:00|90458|90408|90453.9|90403.9|90461|90411|90453.9|90403.9|38
1637717710000|2021-11-24 01:35:10|90454|90404|90456|90406|90457.5|90407.5|90453.8|90403.8|37
1637717720000|2021-11-24 01:35:20|90456.2|90406.2|90459.1|90409.1|90459.1|90409.1|90456.1|90406.1|20
1637717730000|2021-11-24 01:35:30|90458.8|90408.8|90455.1|90405.1|90458.8|90408.8|90452.8|90402.8|46
1637717740000|2021-11-24 01:35:40|90454.9|90404.9|90454.6|90404.6|90455.5|90405.5|90453.6|90403.6|25
1637717750000|2021-11-24 01:35:50|90454.8|90404.8|90443.8|90393.8|90455.4|90405.4|90442.3|90392.3|38
1637717760000|2021-11-24 01:36:00|90443.7|90393.7|90445.1|90395.1|90446.8|90396.8|90443.3|90393.3|31
1637717770000|2021-11-24 01:36:10|90445|90395|90446.4|90396.4|90446.9|90396.9|90442|90392|41
1637717780000|2021-11-24 01:36:20|90446.6|90396.6|90452.8|90402.8|90452.8|90402.8|90446.3|90396.3|28
1637717790000|2021-11-24 01:36:30|90453.1|90403.1|90447.5|90397.5|90454.2|90404.2|90446.6|90396.6|33
1637717800000|2021-11-24 01:36:40|90447.2|90397.2|90450.3|90400.3|90451|90401|90447.2|90397.2|25
1637717810000|2021-11-24 01:36:50|90450.5|90400.5|90446|90396|90450.7|90400.7|90445|90395|43
1637717820000|2021-11-24 01:37:00|90446.1|90396.1|90452.8|90402.8|90453.7|90403.7|90446.1|90396.1|37
1637717830000|2021-11-24 01:37:10|90453|90403|90457.7|90407.7|90458.9|90408.9|90453|90403|13
1637717840000|2021-11-24 01:37:20|90458.3|90408.3|90457.4|90407.4|90464|90414|90455|90405|37
1637717850000|2021-11-24 01:37:30|90457.6|90407.6|90455.6|90405.6|90461.4|90411.4|90455.6|90405.6|28
1637717860000|2021-11-24 01:37:40|90454.3|90404.3|90463.5|90413.5|90464.5|90414.5|90454.3|90404.3|37
1637717870000|2021-11-24 01:37:50|90464.4|90414.4|90465.9|90415.9|90468.8|90418.8|90462.1|90412.1|36
1637717880000|2021-11-24 01:38:00|90465.2|90415.2|90464.3|90414.3|90466.3|90416.3|90463.8|90413.8|15
1637717890000|2021-11-24 01:38:10|90463.1|90413.1|90465.2|90415.2|90465.5|90415.5|90461.9|90411.9|34
1637717900000|2021-11-24 01:38:20|90464.1|90414.1|90466.6|90416.6|90468.7|90418.7|90464.1|90414.1|16
1637717910000|2021-11-24 01:38:30|90466.8|90416.8|90464.4|90414.4|90467.7|90417.7|90463.3|90413.3|25
1637717920000|2021-11-24 01:38:40|90461.7|90411.7|90461.2|90411.2|90464.6|90414.6|90458.5|90408.5|18
1637717930000|2021-11-24 01:38:50|90461.8|90411.8|90460.2|90410.2|90466|90416|90459.4|90409.4|31
1637717940000|2021-11-24 01:39:00|90460.1|90410.1|90462.4|90412.4|90462.5|90412.5|90460.1|90410.1|34
1637717950000|2021-11-24 01:39:10|90462.5|90412.5|90464.2|90414.2|90464.4|90414.4|90460.7|90410.7|30
1637717960000|2021-11-24 01:39:20|90464.1|90414.1|90467.3|90417.3|90467.3|90417.3|90462.3|90412.3|29
1637717970000|2021-11-24 01:39:30|90467.5|90417.5|90460.6|90410.6|90467.5|90417.5|90460.5|90410.5|34
1637717980000|2021-11-24 01:39:40|90460.4|90410.4|90458.5|90408.5|90463.5|90413.5|90457.8|90407.8|25
1637717990000|2021-11-24 01:39:50|90458.8|90408.8|90460.5|90410.5|90461.1|90411.1|90457.8|90407.8|35
1637718000000|2021-11-24 01:40:00|90460.7|90410.7|90463.9|90413.9|90463.9|90413.9|90458.7|90408.7|38
1637718010000|2021-11-24 01:40:10|90465.9|90415.9|90464|90414|90465.9|90415.9|90461.8|90411.8|30
1637718020000|2021-11-24 01:40:20|90464.1|90414.1|90459.4|90409.4|90464.1|90414.1|90459.4|90409.4|26
1637718030000|2021-11-24 01:40:30|90460.6|90410.6|90459.7|90409.7|90464.9|90414.9|90459.5|90409.5|46
1637718040000|2021-11-24 01:40:40|90459.1|90409.1|90461.4|90411.4|90462.5|90412.5|90457.9|90407.9|33
1637718050000|2021-11-24 01:40:50|90463|90413|90463.1|90413.1|90463.1|90413.1|90458.5|90408.5|34
1637718060000|2021-11-24 01:41:00|90463|90413|90462.6|90412.6|90465.2|90415.2|90461.5|90411.5|30
1637718070000|2021-11-24 01:41:10|90462.4|90412.4|90462.6|90412.6|90464.7|90414.7|90461.6|90411.6|27
1637718080000|2021-11-24 01:41:20|90462.5|90412.5|90458.2|90408.2|90462.7|90412.7|90456.7|90406.7|27
1637718090000|2021-11-24 01:41:30|90459|90409|90457.3|90407.3|90459|90409|90455.3|90405.3|28
1637718100000|2021-11-24 01:41:40|90457.7|90407.7|90457.3|90407.3|90459.6|90409.6|90457.2|90407.2|39
1637718110000|2021-11-24 01:41:50|90455.9|90405.9|90456.8|90406.8|90457.7|90407.7|90452.9|90402.9|35
1637718120000|2021-11-24 01:42:00|90456.9|90406.9|90451.6|90401.6|90456.9|90406.9|90450.4|90400.4|44
1637718130000|2021-11-24 01:42:10|90451.1|90401.1|90459|90409|90459|90409|90451|90401|39
1637718140000|2021-11-24 01:42:20|90459.7|90409.7|90454.9|90404.9|90459.7|90409.7|90453.6|90403.6|29
1637718150000|2021-11-24 01:42:30|90455.1|90405.1|90453.8|90403.8|90456.2|90406.2|90452.7|90402.7|26
1637718160000|2021-11-24 01:42:40|90453.9|90403.9|90452.5|90402.5|90455.1|90405.1|90451.6|90401.6|29
1637718170000|2021-11-24 01:42:50|90452.6|90402.6|90454.9|90404.9|90456.6|90406.6|90452.6|90402.6|33
1637718180000|2021-11-24 01:43:00|90454.8|90404.8|90459.7|90409.7|90460.5|90410.5|90454.3|90404.3|34
1637718190000|2021-11-24 01:43:10|90459.1|90409.1|90457.2|90407.2|90461.3|90411.3|90456.3|90406.3|33
1637718200000|2021-11-24 01:43:20|90456.7|90406.7|90457.3|90407.3|90461|90411|90456.7|90406.7|28
1637718210000|2021-11-24 01:43:30|90457.6|90407.6|90456.9|90406.9|90459|90409|90456.5|90406.5|29
1637718220000|2021-11-24 01:43:40|90457.6|90407.6|90460.1|90410.1|90461.7|90411.7|90456.1|90406.1|24
1637718230000|2021-11-24 01:43:50|90456.9|90406.9|90460.2|90410.2|90460.8|90410.8|90456.9|90406.9|30
1637718240000|2021-11-24 01:44:00|90460.9|90410.9|90460.4|90410.4|90461.7|90411.7|90460|90410|36
1637718250000|2021-11-24 01:44:10|90460|90410|90460.9|90410.9|90462.5|90412.5|90457.8|90407.8|37
1637718260000|2021-11-24 01:44:20|90460.8|90410.8|90471.4|90421.4|90472.7|90422.7|90459.1|90409.1|31
1637718270000|2021-11-24 01:44:30|90470.6|90420.6|90468.9|90418.9|90471.7|90421.7|90467.3|90417.3|32
1637718280000|2021-11-24 01:44:40|90468.6|90418.6|90466.1|90416.1|90469.6|90419.6|90464|90414|44
1637718290000|2021-11-24 01:44:50|90466.4|90416.4|90474.9|90424.9|90479.1|90429.1|90466.4|90416.4|29
1637718300000|2021-11-24 01:45:00|90476|90426|90474.5|90424.5|90476.1|90426.1|90472.7|90422.7|29
1637718310000|2021-11-24 01:45:10|90474.1|90424.1|90474.3|90424.3|90475.8|90425.8|90471.9|90421.9|36
1637718320000|2021-11-24 01:45:20|90473.8|90423.8|90473.5|90423.5|90475.9|90425.9|90473.2|90423.2|32
1637718330000|2021-11-24 01:45:30|90473.6|90423.6|90472.6|90422.6|90474.4|90424.4|90472.2|90422.2|23
1637718340000|2021-11-24 01:45:40|90472.5|90422.5|90472|90422|90473.2|90423.2|90464.6|90414.6|42
1637718350000|2021-11-24 01:45:50|90471.6|90421.6|90468.2|90418.2|90472.8|90422.8|90466.9|90416.9|38
1637718360000|2021-11-24 01:46:00|90468.3|90418.3|90464|90414|90469.6|90419.6|90463.9|90413.9|30
1637718370000|2021-11-24 01:46:10|90463.9|90413.9|90461.1|90411.1|90463.9|90413.9|90460.8|90410.8|18
1637718380000|2021-11-24 01:46:20|90460.9|90410.9|90460|90410|90460.9|90410.9|90456.6|90406.6|31
1637718390000|2021-11-24 01:46:30|90459.8|90409.8|90459.5|90409.5|90460.1|90410.1|90457.4|90407.4|31
1637718400000|2021-11-24 01:46:40|90460.2|90410.2|90458|90408|90460.7|90410.7|90457.5|90407.5|17
1637718410000|2021-11-24 01:46:50|90458.3|90408.3|90454.5|90404.5|90458.3|90408.3|90454.1|90404.1|33
1637718420000|2021-11-24 01:47:00|90454.4|90404.4|90453.7|90403.7|90455.9|90405.9|90453|90403|25
1637718430000|2021-11-24 01:47:10|90455|90405|90455.2|90405.2|90456.1|90406.1|90453.9|90403.9|20
1637718440000|2021-11-24 01:47:20|90454.3|90404.3|90457.4|90407.4|90458.8|90408.8|90454|90404|39
1637718450000|2021-11-24 01:47:30|90457.9|90407.9|90458.5|90408.5|90459.2|90409.2|90456.3|90406.3|22
1637718460000|2021-11-24 01:47:40|90458.4|90408.4|90463.6|90413.6|90466.4|90416.4|90458.4|90408.4|28
1637718470000|2021-11-24 01:47:50|90463|90413|90462.7|90412.7|90465.3|90415.3|90461.4|90411.4|24
1637718480000|2021-11-24 01:48:00|90462.6|90412.6|90460|90410|90463.2|90413.2|90460|90410|30
1637718490000|2021-11-24 01:48:10|90460.2|90410.2|90461.7|90411.7|90461.7|90411.7|90460.2|90410.2|13
1637718500000|2021-11-24 01:48:20|90461.4|90411.4|90462.3|90412.3|90462.7|90412.7|90460.2|90410.2|18
1637718510000|2021-11-24 01:48:30|90462.8|90412.8|90459.4|90409.4|90462.8|90412.8|90458.9|90408.9|22
1637718520000|2021-11-24 01:48:40|90458.5|90408.5|90459.3|90409.3|90460.2|90410.2|90458.5|90408.5|16
1637718530000|2021-11-24 01:48:50|90459.4|90409.4|90459.9|90409.9|90460|90410|90458.6|90408.6|23
1637718540000|2021-11-24 01:49:00|90460|90410|90461.1|90411.1|90461.5|90411.5|90458.2|90408.2|24
1637718550000|2021-11-24 01:49:10|90461.3|90411.3|90459|90409|90462.7|90412.7|90459|90409|14
1637718560000|2021-11-24 01:49:20|90459.1|90409.1|90447.8|90397.8|90459.7|90409.7|90446.7|90396.7|37
1637718570000|2021-11-24 01:49:30|90447.6|90397.6|90453|90403|90453|90403|90446.3|90396.3|35
1637718580000|2021-11-24 01:49:40|90453.4|90403.4|90455.2|90405.2|90456.3|90406.3|90452.7|90402.7|25
1637718590000|2021-11-24 01:49:50|90455|90405|90458.4|90408.4|90459.4|90409.4|90455|90405|15
1637718600000|2021-11-24 01:50:00|90457.8|90407.8|90454.7|90404.7|90459|90409|90454.7|90404.7|14
1637718610000|2021-11-24 01:50:10|90455.2|90405.2|90462.7|90412.7|90462.7|90412.7|90452.6|90402.6|39
1637718620000|2021-11-24 01:50:20|90461.8|90411.8|90455.5|90405.5|90461.8|90411.8|90455.5|90405.5|24
1637718630000|2021-11-24 01:50:30|90457.5|90407.5|90459.8|90409.8|90459.8|90409.8|90456.7|90406.7|20
1637718640000|2021-11-24 01:50:40|90460.4|90410.4|90463.2|90413.2|90464.5|90414.5|90460.4|90410.4|6
1637718650000|2021-11-24 01:50:50|90463.4|90413.4|90462.6|90412.6|90465|90415|90459.5|90409.5|19
1637718660000|2021-11-24 01:51:00|90461.6|90411.6|90463.6|90413.6|90467.2|90417.2|90459.5|90409.5|24
1637718670000|2021-11-24 01:51:10|90464|90414|90463.4|90413.4|90464.2|90414.2|90461.3|90411.3|27
1637718680000|2021-11-24 01:51:20|90464.6|90414.6|90460.3|90410.3|90465.4|90415.4|90460.3|90410.3|28
1637718690000|2021-11-24 01:51:30|90460.4|90410.4|90465|90415|90465.3|90415.3|90460.4|90410.4|16
1637718700000|2021-11-24 01:51:40|90464.7|90414.7|90464.6|90414.6|90464.9|90414.9|90464.3|90414.3|12
1637718710000|2021-11-24 01:51:50|90465.2|90415.2|90460|90410|90465.2|90415.2|90460|90410|15
1637718720000|2021-11-24 01:52:00|90461.5|90411.5|90461|90411|90463.2|90413.2|90460.4|90410.4|31
1637718730000|2021-11-24 01:52:10|90461.4|90411.4|90459.6|90409.6|90463.9|90413.9|90459.5|90409.5|25
1637718740000|2021-11-24 01:52:20|90459.4|90409.4|90460.3|90410.3|90461.3|90411.3|90458.9|90408.9|28
1637718750000|2021-11-24 01:52:30|90460.7|90410.7|90462.1|90412.1|90463|90413|90460.6|90410.6|21
1637718760000|2021-11-24 01:52:40|90462.2|90412.2|90463|90413|90464|90414|90461|90411|25
1637718770000|2021-11-24 01:52:50|90465.3|90415.3|90464.9|90414.9|90466.2|90416.2|90459.9|90409.9|35
1637718780000|2021-11-24 01:53:00|90465.4|90415.4|90463.1|90413.1|90465.4|90415.4|90462.6|90412.6|30
1637718790000|2021-11-24 01:53:10|90463.2|90413.2|90466.6|90416.6|90466.8|90416.8|90462.4|90412.4|28
1637718800000|2021-11-24 01:53:20|90466.9|90416.9|90467.2|90417.2|90467.8|90417.8|90465.2|90415.2|39
1637718810000|2021-11-24 01:53:30|90467.4|90417.4|90467|90417|90467.5|90417.5|90465.2|90415.2|33
1637718820000|2021-11-24 01:53:40|90467.1|90417.1|90466|90416|90467.1|90417.1|90463.5|90413.5|31
1637718830000|2021-11-24 01:53:50|90466.4|90416.4|90464.6|90414.6|90466.4|90416.4|90463.3|90413.3|30
1637718840000|2021-11-24 01:54:00|90461.8|90411.8|90460.3|90410.3|90464.2|90414.2|90459.8|90409.8|34
1637718850000|2021-11-24 01:54:10|90460.4|90410.4|90461.3|90411.3|90462.4|90412.4|90459.7|90409.7|38
1637718860000|2021-11-24 01:54:20|90461.2|90411.2|90461.3|90411.3|90462.3|90412.3|90459.6|90409.6|22
1637718870000|2021-11-24 01:54:30|90461.8|90411.8|90463.2|90413.2|90463.2|90413.2|90461.6|90411.6|21
1637718880000|2021-11-24 01:54:40|90462.9|90412.9|90464|90414|90467|90417|90461.7|90411.7|19
1637718890000|2021-11-24 01:54:50|90463.4|90413.4|90463.7|90413.7|90464.9|90414.9|90462.5|90412.5|24
1637718900000|2021-11-24 01:55:00|90464.1|90414.1|90460.7|90410.7|90464.2|90414.2|90459.1|90409.1|24
1637718910000|2021-11-24 01:55:10|90460.8|90410.8|90462|90412|90462|90412|90460.1|90410.1|34
1637718920000|2021-11-24 01:55:20|90461.8|90411.8|90462.5|90412.5|90465.7|90415.7|90460.4|90410.4|28
1637718930000|2021-11-24 01:55:30|90462|90412|90461.5|90411.5|90463|90413|90459.8|90409.8|25
1637718940000|2021-11-24 01:55:40|90461.8|90411.8|90460.4|90410.4|90461.8|90411.8|90457.3|90407.3|15
1637718950000|2021-11-24 01:55:50|90460|90410|90461.5|90411.5|90462.2|90412.2|90460|90410|26
1637718960000|2021-11-24 01:56:00|90462.3|90412.3|90460.7|90410.7|90462.3|90412.3|90459.4|90409.4|11
1637718970000|2021-11-24 01:56:10|90460.3|90410.3|90461.2|90411.2|90461.3|90411.3|90459.4|90409.4|22
1637718980000|2021-11-24 01:56:20|90461.4|90411.4|90460.4|90410.4|90462.9|90412.9|90458.3|90408.3|35
1637718990000|2021-11-24 01:56:30|90460.7|90410.7|90463.7|90413.7|90465.1|90415.1|90460.7|90410.7|23
1637719000000|2021-11-24 01:56:40|90464|90414|90462|90412|90464.1|90414.1|90459.5|90409.5|21
1637719010000|2021-11-24 01:56:50|90461.5|90411.5|90460.6|90410.6|90462.5|90412.5|90459.4|90409.4|27
1637719020000|2021-11-24 01:57:00|90460.4|90410.4|90463.7|90413.7|90464.1|90414.1|90460|90410|19
1637719030000|2021-11-24 01:57:10|90463.6|90413.6|90462.4|90412.4|90464.9|90414.9|90460.4|90410.4|13
1637719040000|2021-11-24 01:57:20|90462.9|90412.9|90468.2|90418.2|90469.6|90419.6|90462.1|90412.1|28
1637719050000|2021-11-24 01:57:30|90468.1|90418.1|90466.1|90416.1|90468.1|90418.1|90464.8|90414.8|25
1637719060000|2021-11-24 01:57:40|90466|90416|90469.7|90419.7|90469.8|90419.8|90465.9|90415.9|36
1637719070000|2021-11-24 01:57:50|90469|90419|90470.2|90420.2|90470.2|90420.2|90468.5|90418.5|32
1637719080000|2021-11-24 01:58:00|90470.3|90420.3|90470.3|90420.3|90470.3|90420.3|90467.4|90417.4|40
1637719090000|2021-11-24 01:58:10|90469.9|90419.9|90470.7|90420.7|90471.2|90421.2|90465.6|90415.6|39
1637719100000|2021-11-24 01:58:20|90471.4|90421.4|90468.5|90418.5|90471.4|90421.4|90468.5|90418.5|40
1637719110000|2021-11-24 01:58:30|90469.2|90419.2|90469.6|90419.6|90471.3|90421.3|90467.4|90417.4|29
1637719120000|2021-11-24 01:58:40|90470.5|90420.5|90468|90418|90470.8|90420.8|90468|90418|36
1637719130000|2021-11-24 01:58:50|90468.8|90418.8|90473.7|90423.7|90474.1|90424.1|90468.1|90418.1|26
1637719140000|2021-11-24 01:59:00|90473.9|90423.9|90470.7|90420.7|90474.5|90424.5|90470.7|90420.7|31
1637719150000|2021-11-24 01:59:10|90470.8|90420.8|90472.8|90422.8|90472.8|90422.8|90469.4|90419.4|32
1637719160000|2021-11-24 01:59:20|90473.6|90423.6|90477.9|90427.9|90478.6|90428.6|90473.4|90423.4|38
1637719170000|2021-11-24 01:59:30|90476.8|90426.8|90475.3|90425.3|90477.6|90427.6|90474.7|90424.7|36
1637719180000|2021-11-24 01:59:40|90476.2|90426.2|90473.1|90423.1|90476.2|90426.2|90471.8|90421.8|30
1637719190000|2021-11-24 01:59:50|90472.9|90422.9|90472.3|90422.3|90475.3|90425.3|90470.3|90420.3|37
1637719200000|2021-11-24 02:00:00|90472.4|90422.4|90472.6|90422.6|90474.3|90424.3|90472.2|90422.2|36
1637719210000|2021-11-24 02:00:10|90473.1|90423.1|90472.4|90422.4|90475.7|90425.7|90471|90421|39
1637719220000|2021-11-24 02:00:20|90471.9|90421.9|90473.2|90423.2|90475.4|90425.4|90470.6|90420.6|49
1637719230000|2021-11-24 02:00:30|90473.3|90423.3|90475.7|90425.7|90477.4|90427.4|90473.1|90423.1|39
1637719240000|2021-11-24 02:00:40|90475.4|90425.4|90473.8|90423.8|90482.8|90432.8|90471.5|90421.5|45
1637719250000|2021-11-24 02:00:50|90475.1|90425.1|90478.3|90428.3|90480.4|90430.4|90475|90425|43
1637719260000|2021-11-24 02:01:00|90478.4|90428.4|90477.7|90427.7|90479.9|90429.9|90476.7|90426.7|25
1637719270000|2021-11-24 02:01:10|90478|90428|90476.1|90426.1|90478.8|90428.8|90475.1|90425.1|34
1637719280000|2021-11-24 02:01:20|90475.9|90425.9|90474.2|90424.2|90475.9|90425.9|90472|90422|22
1637719290000|2021-11-24 02:01:30|90473.7|90423.7|90474.5|90424.5|90474.7|90424.7|90472.9|90422.9|29
1637719300000|2021-11-24 02:01:40|90474.7|90424.7|90475.1|90425.1|90475.9|90425.9|90473.5|90423.5|21
1637719310000|2021-11-24 02:01:50|90475.2|90425.2|90477.1|90427.1|90477.1|90427.1|90472.8|90422.8|24
1637719320000|2021-11-24 02:02:00|90477.2|90427.2|90473.6|90423.6|90479|90429|90472.1|90422.1|42
1637719330000|2021-11-24 02:02:10|90474.1|90424.1|90468.7|90418.7|90475.2|90425.2|90467.8|90417.8|30
1637719340000|2021-11-24 02:02:20|90465.8|90415.8|90469|90419|90470.3|90420.3|90465.8|90415.8|26
1637719350000|2021-11-24 02:02:30|90469.7|90419.7|90468.4|90418.4|90470|90420|90468.4|90418.4|27
1637719360000|2021-11-24 02:02:40|90468.6|90418.6|90471.7|90421.7|90472.1|90422.1|90468.5|90418.5|23
1637719370000|2021-11-24 02:02:50|90471.5|90421.5|90468.6|90418.6|90473.1|90423.1|90467.6|90417.6|20
1637719380000|2021-11-24 02:03:00|90468|90418|90472.3|90422.3|90475.7|90425.7|90468|90418|35
1637719390000|2021-11-24 02:03:10|90472.1|90422.1|90472.7|90422.7|90474.3|90424.3|90470.6|90420.6|25
1637719400000|2021-11-24 02:03:20|90472.4|90422.4|90474.2|90424.2|90474.8|90424.8|90472.1|90422.1|30
1637719410000|2021-11-24 02:03:30|90474.5|90424.5|90475.7|90425.7|90477|90427|90474.5|90424.5|19
1637719420000|2021-11-24 02:03:40|90475.6|90425.6|90477.8|90427.8|90478.2|90428.2|90475.4|90425.4|27
1637719430000|2021-11-24 02:03:50|90477.6|90427.6|90482.1|90432.1|90483.6|90433.6|90476.2|90426.2|40
1637719440000|2021-11-24 02:04:00|90482|90432|90485.4|90435.4|90488.1|90438.1|90480.1|90430.1|38
1637719450000|2021-11-24 02:04:10|90487.1|90437.1|90485.8|90435.8|90488.6|90438.6|90485.2|90435.2|23
1637719460000|2021-11-24 02:04:20|90485.5|90435.5|90487|90437|90487.5|90437.5|90482.4|90432.4|34
1637719470000|2021-11-24 02:04:30|90486.7|90436.7|90491.6|90441.6|90491.6|90441.6|90486.2|90436.2|32
1637719480000|2021-11-24 02:04:40|90491.7|90441.7|90489.5|90439.5|90496.2|90446.2|90488.9|90438.9|42
1637719490000|2021-11-24 02:04:50|90489.2|90439.2|90492.8|90442.8|90493|90443|90489|90439|26
1637719500000|2021-11-24 02:05:00|90494|90444|90493.2|90443.2|90495.5|90445.5|90488.5|90438.5|39
1637719510000|2021-11-24 02:05:10|90493.1|90443.1|90495.1|90445.1|90497.5|90447.5|90491.9|90441.9|30
1637719520000|2021-11-24 02:05:20|90495.2|90445.2|90493.7|90443.7|90496.6|90446.6|90493.1|90443.1|30
1637719530000|2021-11-24 02:05:30|90493.5|90443.5|90489.8|90439.8|90497.7|90447.7|90489.3|90439.3|33
1637719540000|2021-11-24 02:05:40|90490.1|90440.1|90489.3|90439.3|90493.8|90443.8|90489.3|90439.3|22
1637719550000|2021-11-24 02:05:50|90489.2|90439.2|90490.6|90440.6|90493.1|90443.1|90489.2|90439.2|25
1637719560000|2021-11-24 02:06:00|90490.8|90440.8|90493.2|90443.2|90493.2|90443.2|90489.1|90439.1|29
1637719570000|2021-11-24 02:06:10|90493.4|90443.4|90488.5|90438.5|90495.7|90445.7|90485.8|90435.8|46
1637719580000|2021-11-24 02:06:20|90487.8|90437.8|90485.6|90435.6|90489.1|90439.1|90483.6|90433.6|43
1637719590000|2021-11-24 02:06:30|90485.3|90435.3|90484.1|90434.1|90485.6|90435.6|90481.6|90431.6|42
1637719600000|2021-11-24 02:06:40|90484.7|90434.7|90486.4|90436.4|90486.4|90436.4|90483.3|90433.3|40
1637719610000|2021-11-24 02:06:50|90486.3|90436.3|90486.9|90436.9|90487.7|90437.7|90485.3|90435.3|38
1637719620000|2021-11-24 02:07:00|90486.5|90436.5|90484.1|90434.1|90490|90440|90484.1|90434.1|26
1637719630000|2021-11-24 02:07:10|90483.3|90433.3|90485.9|90435.9|90486.1|90436.1|90483.3|90433.3|17
1637719640000|2021-11-24 02:07:20|90485.5|90435.5|90481.3|90431.3|90486|90436|90481|90431|17
1637719650000|2021-11-24 02:07:30|90482.2|90432.2|90479.1|90429.1|90482.3|90432.3|90477.8|90427.8|42
1637719660000|2021-11-24 02:07:40|90479|90429|90482.7|90432.7|90483.2|90433.2|90479|90429|42
1637719670000|2021-11-24 02:07:50|90482.6|90432.6|90482.8|90432.8|90482.9|90432.9|90481.3|90431.3|20
1637719680000|2021-11-24 02:08:00|90482.7|90432.7|90483.2|90433.2|90485.1|90435.1|90482.7|90432.7|35
1637719690000|2021-11-24 02:08:10|90484|90434|90480.7|90430.7|90487.3|90437.3|90480.1|90430.1|36
1637719700000|2021-11-24 02:08:20|90481|90431|90477.4|90427.4|90482.1|90432.1|90474.9|90424.9|40
1637719710000|2021-11-24 02:08:30|90477.5|90427.5|90477.5|90427.5|90477.6|90427.6|90475.8|90425.8|33
1637719720000|2021-11-24 02:08:40|90477.6|90427.6|90478.7|90428.7|90478.7|90428.7|90475.4|90425.4|24
1637719730000|2021-11-24 02:08:50|90478.6|90428.6|90479|90429|90479|90429|90477.5|90427.5|24
1637719740000|2021-11-24 02:09:00|90478.9|90428.9|90480.4|90430.4|90482.8|90432.8|90476.9|90426.9|38
1637719750000|2021-11-24 02:09:10|90480.7|90430.7|90481|90431|90483.6|90433.6|90477.4|90427.4|39
1637719760000|2021-11-24 02:09:20|90479.4|90429.4|90477.7|90427.7|90481.6|90431.6|90477.7|90427.7|22
1637719770000|2021-11-24 02:09:30|90477.3|90427.3|90478|90428|90479.8|90429.8|90475.8|90425.8|37
1637719780000|2021-11-24 02:09:40|90477.9|90427.9|90478.5|90428.5|90480|90430|90477.9|90427.9|18
1637719790000|2021-11-24 02:09:50|90480.7|90430.7|90481.7|90431.7|90481.8|90431.8|90480.2|90430.2|15
1637719800000|2021-11-24 02:10:00|90481.2|90431.2|90484.6|90434.6|90487|90437|90477.9|90427.9|51
1637719810000|2021-11-24 02:10:10|90485.2|90435.2|90488.8|90438.8|90490.5|90440.5|90484.6|90434.6|45
1637719820000|2021-11-24 02:10:20|90488.9|90438.9|90493.9|90443.9|90496.3|90446.3|90488.7|90438.7|27
1637719830000|2021-11-24 02:10:30|90495.2|90445.2|90489.4|90439.4|90495.3|90445.3|90488.8|90438.8|38
1637719840000|2021-11-24 02:10:40|90489.6|90439.6|90491.1|90441.1|90493.3|90443.3|90489.6|90439.6|29
1637719850000|2021-11-24 02:10:50|90491|90441|90493.6|90443.6|90493.8|90443.8|90489.4|90439.4|26
1637719860000|2021-11-24 02:11:00|90494.6|90444.6|90495.8|90445.8|90495.8|90445.8|90492.2|90442.2|30
1637719870000|2021-11-24 02:11:10|90496.9|90446.9|90490.5|90440.5|90497|90447|90489.6|90439.6|39
1637719880000|2021-11-24 02:11:20|90489.9|90439.9|90491.1|90441.1|90491.3|90441.3|90487.4|90437.4|29
1637719890000|2021-11-24 02:11:30|90491.5|90441.5|90487.3|90437.3|90492.2|90442.2|90487.3|90437.3|26
1637719900000|2021-11-24 02:11:40|90488|90438|90485.9|90435.9|90489.4|90439.4|90484.9|90434.9|24
1637719910000|2021-11-24 02:11:50|90486|90436|90487|90437|90489.3|90439.3|90486|90436|30
1637719920000|2021-11-24 02:12:00|90487.2|90437.2|90482.3|90432.3|90487.3|90437.3|90482.3|90432.3|28
1637719930000|2021-11-24 02:12:10|90482.1|90432.1|90479.4|90429.4|90482.9|90432.9|90479.4|90429.4|24
1637719940000|2021-11-24 02:12:20|90479.6|90429.6|90478.4|90428.4|90479.6|90429.6|90477|90427|21
1637719950000|2021-11-24 02:12:30|90478.5|90428.5|90480.1|90430.1|90481.6|90431.6|90478.1|90428.1|33
1637719960000|2021-11-24 02:12:40|90480.3|90430.3|90479.2|90429.2|90480.3|90430.3|90477.2|90427.2|24
1637719970000|2021-11-24 02:12:50|90479.5|90429.5|90479.4|90429.4|90479.9|90429.9|90478.4|90428.4|24
1637719980000|2021-11-24 02:13:00|90478.7|90428.7|90478.3|90428.3|90479.1|90429.1|90477|90427|34
1637719990000|2021-11-24 02:13:10|90478.6|90428.6|90479.5|90429.5|90479.8|90429.8|90478.1|90428.1|20
1637720000000|2021-11-24 02:13:20|90480.5|90430.5|90481.5|90431.5|90482.7|90432.7|90477.4|90427.4|27
1637720010000|2021-11-24 02:13:30|90481.7|90431.7|90482.1|90432.1|90485.1|90435.1|90479.4|90429.4|39
1637720020000|2021-11-24 02:13:40|90481.7|90431.7|90482.2|90432.2|90483|90433|90480.7|90430.7|27
1637720030000|2021-11-24 02:13:50|90482.4|90432.4|90482.6|90432.6|90485.2|90435.2|90481.1|90431.1|42
1637720040000|2021-11-24 02:14:00|90481.6|90431.6|90482.5|90432.5|90483.3|90433.3|90480.6|90430.6|31
1637720050000|2021-11-24 02:14:10|90482.6|90432.6|90487.3|90437.3|90487.8|90437.8|90482.6|90432.6|36
1637720060000|2021-11-24 02:14:20|90487.7|90437.7|90489|90439|90489.6|90439.6|90487.3|90437.3|24
1637720070000|2021-11-24 02:14:30|90488.6|90438.6|90486.9|90436.9|90489.6|90439.6|90486.9|90436.9|24
1637720080000|2021-11-24 02:14:40|90486.8|90436.8|90489.2|90439.2|90489.6|90439.6|90486.8|90436.8|22
1637720090000|2021-11-24 02:14:50|90490.5|90440.5|90490.8|90440.8|90491.3|90441.3|90484.6|90434.6|21
1637720100000|2021-11-24 02:15:00|90490.4|90440.4|90489.1|90439.1|90490.5|90440.5|90486.4|90436.4|33
1637720110000|2021-11-24 02:15:10|90488.5|90438.5|90487.7|90437.7|90489.9|90439.9|90486.8|90436.8|32
1637720120000|2021-11-24 02:15:20|90488.4|90438.4|90491.5|90441.5|90491.5|90441.5|90487.2|90437.2|34
1637720130000|2021-11-24 02:15:30|90491.6|90441.6|90491.7|90441.7|90493.6|90443.6|90490.9|90440.9|22
1637720140000|2021-11-24 02:15:40|90491.6|90441.6|90493|90443|90493.7|90443.7|90491.1|90441.1|36
1637720150000|2021-11-24 02:15:50|90494.1|90444.1|90490.4|90440.4|90494.3|90444.3|90490.2|90440.2|34
1637720160000|2021-11-24 02:16:00|90490.2|90440.2|90494.4|90444.4|90495.5|90445.5|90490.2|90440.2|36
1637720170000|2021-11-24 02:16:10|90494.5|90444.5|90492.4|90442.4|90495.8|90445.8|90492.4|90442.4|20
1637720180000|2021-11-24 02:16:20|90492.7|90442.7|90496.2|90446.2|90496.6|90446.6|90492.3|90442.3|31
1637720190000|2021-11-24 02:16:30|90496.3|90446.3|90494.8|90444.8|90496.4|90446.4|90493.2|90443.2|21
1637720200000|2021-11-24 02:16:40|90496.4|90446.4|90494.8|90444.8|90496.4|90446.4|90490.9|90440.9|36
1637720210000|2021-11-24 02:16:50|90494.1|90444.1|90496.8|90446.8|90498.3|90448.3|90494.1|90444.1|26
1637720220000|2021-11-24 02:17:00|90496.5|90446.5|90495.1|90445.1|90497.6|90447.6|90493.4|90443.4|32
1637720230000|2021-11-24 02:17:10|90495|90445|90496.5|90446.5|90496.5|90446.5|90493.7|90443.7|30
1637720240000|2021-11-24 02:17:20|90496.2|90446.2|90489|90439|90498|90448|90489|90439|36
1637720250000|2021-11-24 02:17:30|90489.2|90439.2|90489.9|90439.9|90492|90442|90488.7|90438.7|18
1637720260000|2021-11-24 02:17:40|90491.7|90441.7|90490.1|90440.1|90492.1|90442.1|90489.9|90439.9|19
1637720270000|2021-11-24 02:17:50|90490.4|90440.4|90487.1|90437.1|90490.4|90440.4|90484.5|90434.5|36
1637720280000|2021-11-24 02:18:00|90487.3|90437.3|90486.1|90436.1|90488.2|90438.2|90486.1|90436.1|32
1637720290000|2021-11-24 02:18:10|90486.6|90436.6|90486.5|90436.5|90487.3|90437.3|90485.2|90435.2|21
1637720300000|2021-11-24 02:18:20|90486.8|90436.8|90488.4|90438.4|90488.6|90438.6|90486.6|90436.6|17
1637720310000|2021-11-24 02:18:30|90488.7|90438.7|90489.3|90439.3|90489.5|90439.5|90488|90438|18
1637720320000|2021-11-24 02:18:40|90489|90439|90489.3|90439.3|90489.6|90439.6|90487|90437|34
1637720330000|2021-11-24 02:18:50|90485.8|90435.8|90486.3|90436.3|90488.3|90438.3|90485.3|90435.3|23
1637720340000|2021-11-24 02:19:00|90486.2|90436.2|90484.5|90434.5|90487.8|90437.8|90483.4|90433.4|34
1637720350000|2021-11-24 02:19:10|90484.3|90434.3|90487.8|90437.8|90487.9|90437.9|90484.3|90434.3|21
1637720360000|2021-11-24 02:19:20|90486.9|90436.9|90483|90433|90488.4|90438.4|90481.9|90431.9|25
1637720370000|2021-11-24 02:19:30|90482.9|90432.9|90485.6|90435.6|90485.6|90435.6|90482.9|90432.9|25
1637720380000|2021-11-24 02:19:40|90485.5|90435.5|90485.6|90435.6|90486.8|90436.8|90484.7|90434.7|21
1637720390000|2021-11-24 02:19:50|90486|90436|90489.1|90439.1|90489.1|90439.1|90483.6|90433.6|25
1637720400000|2021-11-24 02:20:00|90485.2|90435.2|90492.3|90442.3|90492.3|90442.3|90485.2|90435.2|29
1637720410000|2021-11-24 02:20:10|90491|90441|90492.2|90442.2|90492.2|90442.2|90488.4|90438.4|30
1637720420000|2021-11-24 02:20:20|90490.8|90440.8|90492.9|90442.9|90492.9|90442.9|90490|90440|26
1637720430000|2021-11-24 02:20:30|90492.5|90442.5|90492.3|90442.3|90494.6|90444.6|90491.4|90441.4|22
1637720440000|2021-11-24 02:20:40|90492.6|90442.6|90491.6|90441.6|90492.6|90442.6|90490.1|90440.1|19
1637720450000|2021-11-24 02:20:50|90491.9|90441.9|90493.4|90443.4|90495.7|90445.7|90490.6|90440.6|25
1637720460000|2021-11-24 02:21:00|90493.2|90443.2|90495.2|90445.2|90496.6|90446.6|90492|90442|22
1637720470000|2021-11-24 02:21:10|90496.8|90446.8|90493.5|90443.5|90496.8|90446.8|90492.7|90442.7|15
1637720480000|2021-11-24 02:21:20|90493.6|90443.6|90491.3|90441.3|90494.4|90444.4|90489.6|90439.6|21
1637720490000|2021-11-24 02:21:30|90492.6|90442.6|90490.3|90440.3|90492.6|90442.6|90489.7|90439.7|17
1637720500000|2021-11-24 02:21:40|90489.8|90439.8|90493.3|90443.3|90494.3|90444.3|90489.8|90439.8|11
1637720510000|2021-11-24 02:21:50|90494|90444|90491.8|90441.8|90494|90444|90487.7|90437.7|32
1637720520000|2021-11-24 02:22:00|90491.7|90441.7|90496.3|90446.3|90496.9|90446.9|90490.9|90440.9|27
1637720530000|2021-11-24 02:22:10|90496.2|90446.2|90516.2|90466.2|90518|90468|90493.8|90443.8|35
1637720540000|2021-11-24 02:22:20|90513.5|90463.5|90514|90464|90516.2|90466.2|90512.2|90462.2|30
1637720550000|2021-11-24 02:22:30|90514.4|90464.4|90515.3|90465.3|90518.3|90468.3|90511|90461|42
1637720560000|2021-11-24 02:22:40|90515.1|90465.1|90515.8|90465.8|90516.8|90466.8|90513.9|90463.9|27
1637720570000|2021-11-24 02:22:50|90515.7|90465.7|90515.1|90465.1|90516.9|90466.9|90514.3|90464.3|17
1637720580000|2021-11-24 02:23:00|90514|90464|90515.8|90465.8|90516.8|90466.8|90514|90464|27
1637720590000|2021-11-24 02:23:10|90515.5|90465.5|90517.4|90467.4|90517.6|90467.6|90512.2|90462.2|28
1637720600000|2021-11-24 02:23:20|90517.3|90467.3|90517.1|90467.1|90519.1|90469.1|90515.3|90465.3|37
1637720610000|2021-11-24 02:23:30|90516.8|90466.8|90518.3|90468.3|90518.3|90468.3|90513.9|90463.9|42
1637720620000|2021-11-24 02:23:40|90519.2|90469.2|90519.1|90469.1|90519.5|90469.5|90517.2|90467.2|26
1637720630000|2021-11-24 02:23:50|90519.5|90469.5|90519.8|90469.8|90521|90471|90516.9|90466.9|34
1637720640000|2021-11-24 02:24:00|90519.3|90469.3|90513.3|90463.3|90519.8|90469.8|90512.6|90462.6|29
1637720650000|2021-11-24 02:24:10|90515.7|90465.7|90513.5|90463.5|90515.7|90465.7|90512.1|90462.1|23
1637720660000|2021-11-24 02:24:20|90513|90463|90513.4|90463.4|90513.9|90463.9|90511.6|90461.6|25
1637720670000|2021-11-24 02:24:30|90512.9|90462.9|90510.1|90460.1|90515.4|90465.4|90510.1|90460.1|24
1637720680000|2021-11-24 02:24:40|90510.9|90460.9|90509.6|90459.6|90512.1|90462.1|90508.3|90458.3|33
1637720690000|2021-11-24 02:24:50|90509.3|90459.3|90504|90454|90511|90461|90497.6|90447.6|36
1637720700000|2021-11-24 02:25:00|90502.9|90452.9|90499.7|90449.7|90504.6|90454.6|90499.6|90449.6|38
1637720710000|2021-11-24 02:25:10|90499.5|90449.5|90500.5|90450.5|90502.5|90452.5|90499.5|90449.5|36
1637720720000|2021-11-24 02:25:20|90500.7|90450.7|90502.7|90452.7|90505.4|90455.4|90500.2|90450.2|46
1637720730000|2021-11-24 02:25:30|90502.4|90452.4|90509.8|90459.8|90511.4|90461.4|90502.4|90452.4|33
1637720740000|2021-11-24 02:25:40|90509.9|90459.9|90506.6|90456.6|90512.9|90462.9|90506.1|90456.1|35
1637720750000|2021-11-24 02:25:50|90506.1|90456.1|90502|90452|90508.6|90458.6|90499.3|90449.3|38
1637720760000|2021-11-24 02:26:00|90503.1|90453.1|90503.2|90453.2|90505.2|90455.2|90501.9|90451.9|30
1637720770000|2021-11-24 02:26:10|90503.3|90453.3|90502.8|90452.8|90503.4|90453.4|90502.4|90452.4|16
1637720780000|2021-11-24 02:26:20|90503.1|90453.1|90505.2|90455.2|90505.2|90455.2|90503.1|90453.1|22
1637720790000|2021-11-24 02:26:30|90505.1|90455.1|90504|90454|90505.2|90455.2|90503.4|90453.4|26
1637720800000|2021-11-24 02:26:40|90503.1|90453.1|90503.6|90453.6|90504.9|90454.9|90501.8|90451.8|18
1637720810000|2021-11-24 02:26:50|90504.4|90454.4|90502|90452|90505.4|90455.4|90502|90452|22
1637720820000|2021-11-24 02:27:00|90501.6|90451.6|90502.3|90452.3|90503.9|90453.9|90501.6|90451.6|34
1637720830000|2021-11-24 02:27:10|90502.8|90452.8|90503.1|90453.1|90504.1|90454.1|90500.6|90450.6|23
1637720840000|2021-11-24 02:27:20|90503.5|90453.5|90501.1|90451.1|90504.8|90454.8|90501.1|90451.1|17
1637720850000|2021-11-24 02:27:30|90500.8|90450.8|90500.8|90450.8|90502|90452|90500|90450|23
1637720860000|2021-11-24 02:27:40|90501.1|90451.1|90491.7|90441.7|90501.1|90451.1|90489.9|90439.9|47
1637720870000|2021-11-24 02:27:50|90492.6|90442.6|90494|90444|90494.5|90444.5|90491.1|90441.1|43
1637720880000|2021-11-24 02:28:00|90494.2|90444.2|90494.6|90444.6|90494.6|90444.6|90492.2|90442.2|30
1637720890000|2021-11-24 02:28:10|90494.5|90444.5|90491|90441|90495.9|90445.9|90490.7|90440.7|35
1637720900000|2021-11-24 02:28:20|90492.2|90442.2|90489.9|90439.9|90492.4|90442.4|90488.9|90438.9|24
1637720910000|2021-11-24 02:28:30|90489.5|90439.5|90488.6|90438.6|90489.5|90439.5|90485.6|90435.6|32
1637720920000|2021-11-24 02:28:40|90487.6|90437.6|90487.7|90437.7|90492.7|90442.7|90487.4|90437.4|27
1637720930000|2021-11-24 02:28:50|90489.2|90439.2|90489.8|90439.8|90489.8|90439.8|90486.2|90436.2|16
1637720940000|2021-11-24 02:29:00|90490.2|90440.2|90493.3|90443.3|90495.1|90445.1|90489.9|90439.9|28
1637720950000|2021-11-24 02:29:10|90492.6|90442.6|90491.3|90441.3|90494.4|90444.4|90489.9|90439.9|32
1637720960000|2021-11-24 02:29:20|90490.7|90440.7|90489.7|90439.7|90491.1|90441.1|90489.6|90439.6|14
1637720970000|2021-11-24 02:29:30|90489.5|90439.5|90491|90441|90491.3|90441.3|90489.5|90439.5|20
1637720980000|2021-11-24 02:29:40|90490.7|90440.7|90490.1|90440.1|90491.7|90441.7|90489.5|90439.5|11
1637720990000|2021-11-24 02:29:50|90490.2|90440.2|90490|90440|90491.7|90441.7|90490|90440|28
1637721000000|2021-11-24 02:30:00|90490.1|90440.1|90486.9|90436.9|90490.8|90440.8|90486.2|90436.2|34
1637721010000|2021-11-24 02:30:10|90488.9|90438.9|90491.1|90441.1|90491.8|90441.8|90487.4|90437.4|35
1637721020000|2021-11-24 02:30:20|90490.2|90440.2|90489.2|90439.2|90491.3|90441.3|90487.2|90437.2|26
1637721030000|2021-11-24 02:30:30|90489|90439|90486.5|90436.5|90489.3|90439.3|90484.5|90434.5|39
1637721040000|2021-11-24 02:30:40|90486.4|90436.4|90484.8|90434.8|90486.4|90436.4|90482.5|90432.5|50
1637721050000|2021-11-24 02:30:50|90484.9|90434.9|90481|90431|90485.5|90435.5|90481|90431|38
1637721060000|2021-11-24 02:31:00|90480.3|90430.3|90482|90432|90482.1|90432.1|90478.6|90428.6|38
1637721070000|2021-11-24 02:31:10|90481.9|90431.9|90481.1|90431.1|90483.1|90433.1|90480.6|90430.6|18
1637721080000|2021-11-24 02:31:20|90480.7|90430.7|90478.1|90428.1|90481|90431|90477.8|90427.8|20
1637721090000|2021-11-24 02:31:30|90478.4|90428.4|90478.5|90428.5|90480.4|90430.4|90477|90427|37
1637721100000|2021-11-24 02:31:40|90478.2|90428.2|90475.7|90425.7|90478.2|90428.2|90474.6|90424.6|26
1637721110000|2021-11-24 02:31:50|90473.4|90423.4|90469.9|90419.9|90474|90424|90468.5|90418.5|39
1637721120000|2021-11-24 02:32:00|90469.6|90419.6|90474.4|90424.4|90478.8|90428.8|90469.5|90419.5|49
1637721130000|2021-11-24 02:32:10|90474.8|90424.8|90474.5|90424.5|90477.3|90427.3|90474.5|90424.5|22
1637721140000|2021-11-24 02:32:20|90474.7|90424.7|90480.1|90430.1|90480.4|90430.4|90473.9|90423.9|41
1637721150000|2021-11-24 02:32:30|90480|90430|90485.6|90435.6|90487.2|90437.2|90479.8|90429.8|25
1637721160000|2021-11-24 02:32:40|90485.8|90435.8|90481.7|90431.7|90486.5|90436.5|90481.7|90431.7|35
1637721170000|2021-11-24 02:32:50|90481.2|90431.2|90476.4|90426.4|90481.6|90431.6|90475.3|90425.3|33
1637721180000|2021-11-24 02:33:00|90476.5|90426.5|90478.3|90428.3|90480.8|90430.8|90474.7|90424.7|37
1637721190000|2021-11-24 02:33:10|90478|90428|90479.5|90429.5|90479.5|90429.5|90477.6|90427.6|17
1637721200000|2021-11-24 02:33:20|90479.1|90429.1|90478.3|90428.3|90479.5|90429.5|90477.1|90427.1|25
1637721210000|2021-11-24 02:33:30|90478.2|90428.2|90477.9|90427.9|90480.7|90430.7|90475.1|90425.1|35
1637721220000|2021-11-24 02:33:40|90477.8|90427.8|90477.8|90427.8|90479.2|90429.2|90476.7|90426.7|34
1637721230000|2021-11-24 02:33:50|90481.1|90431.1|90478.9|90428.9|90481.5|90431.5|90478|90428|31
1637721240000|2021-11-24 02:34:00|90479|90429|90477.6|90427.6|90479.6|90429.6|90477.1|90427.1|33
1637721250000|2021-11-24 02:34:10|90477.5|90427.5|90474.1|90424.1|90478.5|90428.5|90470.5|90420.5|43
1637721260000|2021-11-24 02:34:20|90474.4|90424.4|90470.8|90420.8|90476|90426|90470.3|90420.3|40
1637721270000|2021-11-24 02:34:30|90471|90421|90471.3|90421.3|90471.7|90421.7|90469|90419|34
1637721280000|2021-11-24 02:34:40|90471.2|90421.2|90470.3|90420.3|90471.4|90421.4|90467.9|90417.9|24
1637721290000|2021-11-24 02:34:50|90470.4|90420.4|90468.9|90418.9|90472.2|90422.2|90468.6|90418.6|20
1637721300000|2021-11-24 02:35:00|90470.9|90420.9|90476.8|90426.8|90476.8|90426.8|90469.6|90419.6|29
1637721310000|2021-11-24 02:35:10|90476.9|90426.9|90476.2|90426.2|90478.2|90428.2|90472.7|90422.7|44
1637721320000|2021-11-24 02:35:20|90475.7|90425.7|90474.8|90424.8|90477.9|90427.9|90473.3|90423.3|41
1637721330000|2021-11-24 02:35:30|90475.6|90425.6|90469.9|90419.9|90476.9|90426.9|90469.6|90419.6|30
1637721340000|2021-11-24 02:35:40|90470.1|90420.1|90470.8|90420.8|90471.6|90421.6|90469.4|90419.4|22
1637721350000|2021-11-24 02:35:50|90471|90421|90464.2|90414.2|90471.7|90421.7|90463.8|90413.8|29
1637721360000|2021-11-24 02:36:00|90463.8|90413.8|90464.8|90414.8|90465|90415|90461.1|90411.1|29
1637721370000|2021-11-24 02:36:10|90466|90416|90468.6|90418.6|90469|90419|90464.1|90414.1|32
1637721380000|2021-11-24 02:36:20|90467.3|90417.3|90469.2|90419.2|90474.3|90424.3|90467.3|90417.3|38
1637721390000|2021-11-24 02:36:30|90469.3|90419.3|90467.9|90417.9|90470.7|90420.7|90467.7|90417.7|27
1637721400000|2021-11-24 02:36:40|90468|90418|90467.2|90417.2|90470|90420|90466.7|90416.7|27
1637721410000|2021-11-24 02:36:50|90469.9|90419.9|90467.5|90417.5|90469.9|90419.9|90465.3|90415.3|31
1637721420000|2021-11-24 02:37:00|90468.5|90418.5|90466.1|90416.1|90469.6|90419.6|90461.2|90411.2|35
1637721430000|2021-11-24 02:37:10|90467.3|90417.3|90467.9|90417.9|90470.5|90420.5|90467.3|90417.3|28
1637721440000|2021-11-24 02:37:20|90468.3|90418.3|90467.1|90417.1|90468.4|90418.4|90467|90417|19
1637721450000|2021-11-24 02:37:30|90467.9|90417.9|90470.7|90420.7|90471.7|90421.7|90467.3|90417.3|24
1637721460000|2021-11-24 02:37:40|90470.5|90420.5|90469|90419|90472.7|90422.7|90468.6|90418.6|19
1637721470000|2021-11-24 02:37:50|90469.9|90419.9|90469.8|90419.8|90470.1|90420.1|90466.9|90416.9|27
1637721480000|2021-11-24 02:38:00|90469.9|90419.9|90471.2|90421.2|90474.6|90424.6|90469.8|90419.8|37
1637721490000|2021-11-24 02:38:10|90471.3|90421.3|90470.5|90420.5|90471.4|90421.4|90469.6|90419.6|18
1637721500000|2021-11-24 02:38:20|90470.2|90420.2|90471|90421|90471|90421|90469.6|90419.6|28
1637721510000|2021-11-24 02:38:30|90469.6|90419.6|90471|90421|90472.5|90422.5|90469.1|90419.1|32
1637721520000|2021-11-24 02:38:40|90471.1|90421.1|90470.4|90420.4|90472.2|90422.2|90469.6|90419.6|20
1637721530000|2021-11-24 02:38:50|90470.5|90420.5|90471.5|90421.5|90473|90423|90470.3|90420.3|29
1637721540000|2021-11-24 02:39:00|90471.4|90421.4|90476.4|90426.4|90476.8|90426.8|90471.4|90421.4|25
1637721550000|2021-11-24 02:39:10|90476.3|90426.3|90473.1|90423.1|90476.3|90426.3|90471.9|90421.9|32
1637721560000|2021-11-24 02:39:20|90471.8|90421.8|90471.5|90421.5|90471.9|90421.9|90470.8|90420.8|16
1637721570000|2021-11-24 02:39:30|90471.3|90421.3|90473.6|90423.6|90474.7|90424.7|90469.4|90419.4|38
1637721580000|2021-11-24 02:39:40|90473.3|90423.3|90469.6|90419.6|90474.9|90424.9|90469.6|90419.6|36
1637721590000|2021-11-24 02:39:50|90469.8|90419.8|90469.6|90419.6|90471.5|90421.5|90467|90417|23
1637721600000|2021-11-24 02:40:00|90470.8|90420.8|90477|90427|90478.7|90428.7|90470.1|90420.1|30
1637721610000|2021-11-24 02:40:10|90477.2|90427.2|90476.9|90426.9|90480.8|90430.8|90475.2|90425.2|35
1637721620000|2021-11-24 02:40:20|90477.4|90427.4|90480.2|90430.2|90481.3|90431.3|90477.1|90427.1|36
1637721630000|2021-11-24 02:40:30|90478.8|90428.8|90480.9|90430.9|90482.8|90432.8|90478.8|90428.8|31
1637721640000|2021-11-24 02:40:40|90480.8|90430.8|90478.5|90428.5|90483.6|90433.6|90478.2|90428.2|40
1637721650000|2021-11-24 02:40:50|90479.1|90429.1|90487.9|90437.9|90488|90438|90479|90429|31
1637721660000|2021-11-24 02:41:00|90487.4|90437.4|90486.7|90436.7|90488|90438|90484.8|90434.8|25
1637721670000|2021-11-24 02:41:10|90487.2|90437.2|90486.2|90436.2|90490.8|90440.8|90485.8|90435.8|40
1637721680000|2021-11-24 02:41:20|90485.9|90435.9|90487.6|90437.6|90488.9|90438.9|90485.3|90435.3|38
1637721690000|2021-11-24 02:41:30|90487.3|90437.3|90487.4|90437.4|90488.2|90438.2|90486.6|90436.6|18
1637721700000|2021-11-24 02:41:40|90487.5|90437.5|90488.1|90438.1|90492|90442|90487.1|90437.1|23
1637721710000|2021-11-24 02:41:50|90488.2|90438.2|90484.6|90434.6|90490.8|90440.8|90484.2|90434.2|38
1637721720000|2021-11-24 02:42:00|90484.4|90434.4|90483.9|90433.9|90485.6|90435.6|90483.4|90433.4|34
1637721730000|2021-11-24 02:42:10|90484.1|90434.1|90484.8|90434.8|90486.7|90436.7|90481.6|90431.6|30
1637721740000|2021-11-24 02:42:20|90485|90435|90485|90435|90486.9|90436.9|90484.2|90434.2|19
1637721750000|2021-11-24 02:42:30|90485.2|90435.2|90484.9|90434.9|90488.5|90438.5|90483.5|90433.5|21
1637721760000|2021-11-24 02:42:40|90485.3|90435.3|90484.6|90434.6|90487.9|90437.9|90484.6|90434.6|17
1637721770000|2021-11-24 02:42:50|90486.6|90436.6|90491.9|90441.9|90493.9|90443.9|90486.6|90436.6|32
1637721780000|2021-11-24 02:43:00|90492.1|90442.1|90490.9|90440.9|90493.8|90443.8|90489.9|90439.9|22
1637721790000|2021-11-24 02:43:10|90490.8|90440.8|90490.8|90440.8|90492.9|90442.9|90490.6|90440.6|19
1637721800000|2021-11-24 02:43:20|90491.7|90441.7|90491.4|90441.4|90492.7|90442.7|90489|90439|26
1637721810000|2021-11-24 02:43:30|90490.4|90440.4|90491.5|90441.5|90492.7|90442.7|90490.1|90440.1|24
1637721820000|2021-11-24 02:43:40|90492.4|90442.4|90491.3|90441.3|90492.4|90442.4|90490|90440|21
1637721830000|2021-11-24 02:43:50|90490.8|90440.8|90490.5|90440.5|90491|90441|90488.8|90438.8|26
1637721840000|2021-11-24 02:44:00|90490.4|90440.4|90491.1|90441.1|90491.6|90441.6|90487.1|90437.1|29
1637721850000|2021-11-24 02:44:10|90491.5|90441.5|90488.7|90438.7|90491.5|90441.5|90487|90437|26
1637721860000|2021-11-24 02:44:20|90487.4|90437.4|90491.6|90441.6|90491.6|90441.6|90485|90435|18
1637721870000|2021-11-24 02:44:30|90491.9|90441.9|90488.8|90438.8|90492|90442|90488.1|90438.1|19
1637721880000|2021-11-24 02:44:40|90489.2|90439.2|90489|90439|90489.2|90439.2|90485.1|90435.1|21
1637721890000|2021-11-24 02:44:50|90489.1|90439.1|90490.8|90440.8|90491.6|90441.6|90486.9|90436.9|23
1637721900000|2021-11-24 02:45:00|90491.9|90441.9|90491.5|90441.5|90492.3|90442.3|90490.5|90440.5|21
1637721910000|2021-11-24 02:45:10|90492.3|90442.3|90493.5|90443.5|90494|90444|90489.1|90439.1|23
1637721920000|2021-11-24 02:45:20|90492.1|90442.1|90492.9|90442.9|90496.1|90446.1|90488.6|90438.6|16
1637721930000|2021-11-24 02:45:30|90493.4|90443.4|90495.6|90445.6|90496|90446|90490.9|90440.9|31
1637721940000|2021-11-24 02:45:40|90492.4|90442.4|90495.6|90445.6|90497.5|90447.5|90492.4|90442.4|19
1637721950000|2021-11-24 02:45:50|90495.8|90445.8|90493|90443|90495.8|90445.8|90492.3|90442.3|28
1637721960000|2021-11-24 02:46:00|90492.6|90442.6|90492.5|90442.5|90493.5|90443.5|90491.7|90441.7|25
1637721970000|2021-11-24 02:46:10|90491.8|90441.8|90494.2|90444.2|90497|90447|90491.6|90441.6|18
1637721980000|2021-11-24 02:46:20|90494.8|90444.8|90494.4|90444.4|90495.3|90445.3|90493.1|90443.1|12
1637721990000|2021-11-24 02:46:30|90495|90445|90498|90448|90498|90448|90492.4|90442.4|34
1637722000000|2021-11-24 02:46:40|90498.6|90448.6|90498|90448|90498.6|90448.6|90496.2|90446.2|24
1637722010000|2021-11-24 02:46:50|90497.3|90447.3|90493.4|90443.4|90498.5|90448.5|90492.2|90442.2|28
1637722020000|2021-11-24 02:47:00|90493.2|90443.2|90493.4|90443.4|90494.1|90444.1|90492.6|90442.6|20
1637722030000|2021-11-24 02:47:10|90494.2|90444.2|90489.7|90439.7|90495.8|90445.8|90489.3|90439.3|25
1637722040000|2021-11-24 02:47:20|90491.8|90441.8|90492.6|90442.6|90493.6|90443.6|90490.5|90440.5|20
1637722050000|2021-11-24 02:47:30|90491.8|90441.8|90497.4|90447.4|90497.8|90447.8|90490.1|90440.1|27
1637722060000|2021-11-24 02:47:40|90495.9|90445.9|90499|90449|90499|90449|90494.5|90444.5|6
1637722070000|2021-11-24 02:47:50|90499.4|90449.4|90496.3|90446.3|90499.4|90449.4|90495.8|90445.8|27
1637722080000|2021-11-24 02:48:00|90495.1|90445.1|90498.8|90448.8|90498.8|90448.8|90495.1|90445.1|20
1637722090000|2021-11-24 02:48:10|90499.6|90449.6|90499.7|90449.7|90501.2|90451.2|90498.5|90448.5|14
1637722100000|2021-11-24 02:48:20|90499|90449|90504.5|90454.5|90509.4|90459.4|90499|90449|49
1637722110000|2021-11-24 02:48:30|90504.9|90454.9|90512.7|90462.7|90513.1|90463.1|90503.6|90453.6|48
1637722120000|2021-11-24 02:48:40|90512.6|90462.6|90512.1|90462.1|90513.2|90463.2|90509.4|90459.4|46
1637722130000|2021-11-24 02:48:50|90512.2|90462.2|90508.1|90458.1|90512.5|90462.5|90507.8|90457.8|27
1637722140000|2021-11-24 02:49:00|90508.6|90458.6|90508.8|90458.8|90511.2|90461.2|90507|90457|39
1637722150000|2021-11-24 02:49:10|90510.1|90460.1|90507.3|90457.3|90511.6|90461.6|90506.1|90456.1|33
1637722160000|2021-11-24 02:49:20|90507.2|90457.2|90509.3|90459.3|90510.7|90460.7|90506.4|90456.4|37
1637722170000|2021-11-24 02:49:30|90509|90459|90506.8|90456.8|90510.5|90460.5|90506.4|90456.4|21
1637722180000|2021-11-24 02:49:40|90507.4|90457.4|90508|90458|90510.3|90460.3|90507.2|90457.2|27
1637722190000|2021-11-24 02:49:50|90508.2|90458.2|90507.9|90457.9|90510.8|90460.8|90507.9|90457.9|29
1637722200000|2021-11-24 02:50:00|90507.8|90457.8|90508.8|90458.8|90511.6|90461.6|90505.3|90455.3|42
1637722210000|2021-11-24 02:50:10|90508.3|90458.3|90505.2|90455.2|90508.7|90458.7|90502.4|90452.4|35
1637722220000|2021-11-24 02:50:20|90505.1|90455.1|90505.8|90455.8|90506.9|90456.9|90504.5|90454.5|23
1637722230000|2021-11-24 02:50:30|90505.7|90455.7|90508.5|90458.5|90508.5|90458.5|90503.3|90453.3|33
1637722240000|2021-11-24 02:50:40|90508.6|90458.6|90514.2|90464.2|90514.2|90464.2|90508.6|90458.6|30
1637722250000|2021-11-24 02:50:50|90514.3|90464.3|90518.6|90468.6|90519.5|90469.5|90509.9|90459.9|27
1637722260000|2021-11-24 02:51:00|90518.8|90468.8|90512.1|90462.1|90519.4|90469.4|90511.7|90461.7|31
1637722270000|2021-11-24 02:51:10|90512.6|90462.6|90506.5|90456.5|90512.7|90462.7|90502.3|90452.3|46
1637722280000|2021-11-24 02:51:20|90507|90457|90507|90457|90507.5|90457.5|90505.6|90455.6|29
1637722290000|2021-11-24 02:51:30|90506.4|90456.4|90503.8|90453.8|90507.6|90457.6|90502.7|90452.7|29
1637722300000|2021-11-24 02:51:40|90504.5|90454.5|90506.5|90456.5|90506.6|90456.6|90504.1|90454.1|24
1637722310000|2021-11-24 02:51:50|90506|90456|90502.6|90452.6|90506.5|90456.5|90502.1|90452.1|24
1637722320000|2021-11-24 02:52:00|90503|90453|90501.1|90451.1|90504|90454|90497|90447|45
1637722330000|2021-11-24 02:52:10|90501.9|90451.9|90501.5|90451.5|90503.2|90453.2|90501.2|90451.2|26
1637722340000|2021-11-24 02:52:20|90501.4|90451.4|90500.4|90450.4|90504.8|90454.8|90499.9|90449.9|28
1637722350000|2021-11-24 02:52:30|90500.5|90450.5|90501.1|90451.1|90501.5|90451.5|90500|90450|28
1637722360000|2021-11-24 02:52:40|90500.8|90450.8|90500.3|90450.3|90501.9|90451.9|90499.5|90449.5|28
1637722370000|2021-11-24 02:52:50|90499.9|90449.9|90500.5|90450.5|90501.4|90451.4|90498.9|90448.9|28
1637722380000|2021-11-24 02:53:00|90500.9|90450.9|90500.6|90450.6|90503|90453|90499|90449|27
1637722390000|2021-11-24 02:53:10|90500.9|90450.9|90499.8|90449.8|90500.9|90450.9|90497.9|90447.9|24
1637722400000|2021-11-24 02:53:20|90500.1|90450.1|90501.3|90451.3|90502.5|90452.5|90498.5|90448.5|19
1637722410000|2021-11-24 02:53:30|90501.8|90451.8|90499.6|90449.6|90501.8|90451.8|90497.5|90447.5|18
1637722420000|2021-11-24 02:53:40|90499.5|90449.5|90499.3|90449.3|90499.7|90449.7|90498.7|90448.7|11
1637722430000|2021-11-24 02:53:50|90499.2|90449.2|90501.7|90451.7|90502.3|90452.3|90498.2|90448.2|33
1637722440000|2021-11-24 02:54:00|90502.1|90452.1|90501.8|90451.8|90503|90453|90501|90451|25
1637722450000|2021-11-24 02:54:10|90502.5|90452.5|90503.1|90453.1|90504.5|90454.5|90502.2|90452.2|27
1637722460000|2021-11-24 02:54:20|90503.6|90453.6|90502.6|90452.6|90503.8|90453.8|90501.7|90451.7|13
1637722470000|2021-11-24 02:54:30|90503.1|90453.1|90503.3|90453.3|90504.2|90454.2|90502.4|90452.4|19
1637722480000|2021-11-24 02:54:40|90503.4|90453.4|90510.9|90460.9|90511.4|90461.4|90501.1|90451.1|29
1637722490000|2021-11-24 02:54:50|90510|90460|90512.1|90462.1|90513.3|90463.3|90509.2|90459.2|32
1637722500000|2021-11-24 02:55:00|90512.3|90462.3|90502.6|90452.6|90512.3|90462.3|90502.6|90452.6|45
1637722510000|2021-11-24 02:55:10|90502.8|90452.8|90507.9|90457.9|90507.9|90457.9|90502.3|90452.3|44
1637722520000|2021-11-24 02:55:20|90507.7|90457.7|90502.9|90452.9|90508.2|90458.2|90502.6|90452.6|40
1637722530000|2021-11-24 02:55:30|90503.7|90453.7|90507.4|90457.4|90507.4|90457.4|90500.8|90450.8|41
1637722540000|2021-11-24 02:55:40|90507.7|90457.7|90508.4|90458.4|90508.9|90458.9|90505.5|90455.5|38
1637722550000|2021-11-24 02:55:50|90509.6|90459.6|90511.1|90461.1|90511.9|90461.9|90509.4|90459.4|31
1637722560000|2021-11-24 02:56:00|90511|90461|90508|90458|90514.1|90464.1|90505|90455|50
1637722570000|2021-11-24 02:56:10|90510.4|90460.4|90508.2|90458.2|90510.4|90460.4|90504|90454|26
1637722580000|2021-11-24 02:56:20|90507.8|90457.8|90507.3|90457.3|90508.4|90458.4|90505.3|90455.3|30
1637722590000|2021-11-24 02:56:30|90507.5|90457.5|90509.2|90459.2|90509.4|90459.4|90507.2|90457.2|34
1637722600000|2021-11-24 02:56:40|90510|90460|90508.7|90458.7|90512.9|90462.9|90508.7|90458.7|29
1637722610000|2021-11-24 02:56:50|90508.6|90458.6|90507.3|90457.3|90508.8|90458.8|90505.1|90455.1|29
1637722620000|2021-11-24 02:57:00|90507.2|90457.2|90502.9|90452.9|90507.9|90457.9|90502.5|90452.5|36
1637722630000|2021-11-24 02:57:10|90503.1|90453.1|90501.6|90451.6|90503.3|90453.3|90501.3|90451.3|25
1637722640000|2021-11-24 02:57:20|90501.5|90451.5|90500.6|90450.6|90502.7|90452.7|90497.7|90447.7|44
1637722650000|2021-11-24 02:57:30|90500.5|90450.5|90491.9|90441.9|90501.4|90451.4|90488.8|90438.8|32
1637722660000|2021-11-24 02:57:40|90491.8|90441.8|90495|90445|90495.5|90445.5|90491.8|90441.8|42
1637722670000|2021-11-24 02:57:50|90495.7|90445.7|90497|90447|90498.7|90448.7|90495.6|90445.6|29
1637722680000|2021-11-24 02:58:00|90497.8|90447.8|90498.3|90448.3|90499.4|90449.4|90497.1|90447.1|36
1637722690000|2021-11-24 02:58:10|90498.4|90448.4|90499.2|90449.2|90499.6|90449.6|90496.6|90446.6|36
1637722700000|2021-11-24 02:58:20|90498.9|90448.9|90499.7|90449.7|90499.8|90449.8|90495.9|90445.9|41
1637722710000|2021-11-24 02:58:30|90499|90449|90498.7|90448.7|90499.4|90449.4|90494.9|90444.9|34
1637722720000|2021-11-24 02:58:40|90499|90449|90495.9|90445.9|90499|90449|90492.9|90442.9|35
1637722730000|2021-11-24 02:58:50|90495.5|90445.5|90499.2|90449.2|90499.2|90449.2|90492.9|90442.9|43
1637722740000|2021-11-24 02:59:00|90499|90449|90498.4|90448.4|90501|90451|90497.9|90447.9|23
1637722750000|2021-11-24 02:59:10|90498.6|90448.6|90499.5|90449.5|90500|90450|90497.8|90447.8|24
1637722760000|2021-11-24 02:59:20|90499.6|90449.6|90502.8|90452.8|90504.2|90454.2|90499.6|90449.6|31
1637722770000|2021-11-24 02:59:30|90501|90451|90500.6|90450.6|90503.1|90453.1|90498.3|90448.3|36
1637722780000|2021-11-24 02:59:40|90501.4|90451.4|90500.3|90450.3|90501.4|90451.4|90497.5|90447.5|38
1637722790000|2021-11-24 02:59:50|90498.6|90448.6|90497.8|90447.8|90501.2|90451.2|90497.1|90447.1|32
1637722800000|2021-11-24 03:00:00|90498|90448|90500.5|90450.5|90500.8|90450.8|90498|90448|34
1637722810000|2021-11-24 03:00:10|90500.2|90450.2|90500.4|90450.4|90501.8|90451.8|90500.2|90450.2|22
1637722820000|2021-11-24 03:00:20|90501.8|90451.8|90500.8|90450.8|90501.8|90451.8|90496|90446|21
1637722830000|2021-11-24 03:00:30|90500.3|90450.3|90496.8|90446.8|90502.8|90452.8|90494.2|90444.2|32
1637722840000|2021-11-24 03:00:40|90495.7|90445.7|90496.5|90446.5|90497.9|90447.9|90494.1|90444.1|40
1637722850000|2021-11-24 03:00:50|90495.8|90445.8|90494.7|90444.7|90496.6|90446.6|90493.9|90443.9|28
1637722860000|2021-11-24 03:01:00|90495|90445|90493.5|90443.5|90495.9|90445.9|90492.2|90442.2|32
1637722870000|2021-11-24 03:01:10|90492.9|90442.9|90491.2|90441.2|90495.2|90445.2|90490.4|90440.4|39
1637722880000|2021-11-24 03:01:20|90491.3|90441.3|90493.2|90443.2|90493.2|90443.2|90490.8|90440.8|50
1637722890000|2021-11-24 03:01:30|90493.3|90443.3|90491.5|90441.5|90493.3|90443.3|90489.8|90439.8|64
1637722900000|2021-11-24 03:01:40|90492.5|90442.5|90492.3|90442.3|90493.4|90443.4|90490.3|90440.3|59
1637722910000|2021-11-24 03:01:50|90491.8|90441.8|90487.5|90437.5|90492.6|90442.6|90485.8|90435.8|41
1637722920000|2021-11-24 03:02:00|90487.3|90437.3|90487.1|90437.1|90489.8|90439.8|90485.8|90435.8|55
1637722930000|2021-11-24 03:02:10|90487.3|90437.3|90488.7|90438.7|90488.9|90438.9|90487.3|90437.3|32
1637722940000|2021-11-24 03:02:20|90488.6|90438.6|90489.3|90439.3|90490.1|90440.1|90487.9|90437.9|23
1637722950000|2021-11-24 03:02:30|90487.7|90437.7|90488|90438|90489.7|90439.7|90486.6|90436.6|39
1637722960000|2021-11-24 03:02:40|90487.4|90437.4|90488.8|90438.8|90490.1|90440.1|90487.4|90437.4|42
1637722970000|2021-11-24 03:02:50|90488.5|90438.5|90489.1|90439.1|90489.4|90439.4|90483.7|90433.7|42
1637722980000|2021-11-24 03:03:00|90489.6|90439.6|90489|90439|90490.3|90440.3|90488.1|90438.1|26
1637722990000|2021-11-24 03:03:10|90488.9|90438.9|90495.6|90445.6|90495.9|90445.9|90488.9|90438.9|35
1637723000000|2021-11-24 03:03:20|90495.3|90445.3|90493.9|90443.9|90495.3|90445.3|90492.5|90442.5|27
1637723010000|2021-11-24 03:03:30|90494|90444|90491.8|90441.8|90494|90444|90491.2|90441.2|35
1637723020000|2021-11-24 03:03:40|90492.3|90442.3|90493.2|90443.2|90497|90447|90492.3|90442.3|23
1637723030000|2021-11-24 03:03:50|90494.3|90444.3|90494.4|90444.4|90497.5|90447.5|90493.1|90443.1|35
1637723040000|2021-11-24 03:04:00|90495|90445|90497.9|90447.9|90497.9|90447.9|90493.2|90443.2|46
1637723050000|2021-11-24 03:04:10|90498.7|90448.7|90495.8|90445.8|90498.7|90448.7|90494.9|90444.9|43
1637723060000|2021-11-24 03:04:20|90496.2|90446.2|90496.1|90446.1|90497.1|90447.1|90495.8|90445.8|30
1637723070000|2021-11-24 03:04:30|90496.3|90446.3|90498|90448|90498.6|90448.6|90495.2|90445.2|36
1637723080000|2021-11-24 03:04:40|90499.5|90449.5|90501.8|90451.8|90503.3|90453.3|90496.4|90446.4|46
1637723090000|2021-11-24 03:04:50|90501.4|90451.4|90499.5|90449.5|90503.1|90453.1|90499|90449|30
1637723100000|2021-11-24 03:05:00|90500|90450|90501|90451|90503|90453|90500|90450|33
1637723110000|2021-11-24 03:05:10|90501.1|90451.1|90504.2|90454.2|90504.2|90454.2|90501.1|90451.1|30
1637723120000|2021-11-24 03:05:20|90504.7|90454.7|90503.2|90453.2|90507.8|90457.8|90502.4|90452.4|35
1637723130000|2021-11-24 03:05:30|90502.5|90452.5|90500.3|90450.3|90503.4|90453.4|90500.3|90450.3|36
1637723140000|2021-11-24 03:05:40|90500.5|90450.5|90500.9|90450.9|90502.4|90452.4|90500.1|90450.1|33
1637723150000|2021-11-24 03:05:50|90501|90451|90500.8|90450.8|90502.5|90452.5|90499.9|90449.9|37
1637723160000|2021-11-24 03:06:00|90500.7|90450.7|90502|90452|90502.6|90452.6|90500.7|90450.7|25
1637723170000|2021-11-24 03:06:10|90502.3|90452.3|90501.7|90451.7|90502.5|90452.5|90501.7|90451.7|15
1637723180000|2021-11-24 03:06:20|90501.8|90451.8|90501.9|90451.9|90503.5|90453.5|90499.6|90449.6|36
1637723190000|2021-11-24 03:06:30|90502.1|90452.1|90505.7|90455.7|90508.4|90458.4|90501.6|90451.6|44
1637723200000|2021-11-24 03:06:40|90505.3|90455.3|90503.4|90453.4|90506.9|90456.9|90501|90451|43
1637723210000|2021-11-24 03:06:50|90503.3|90453.3|90509.6|90459.6|90514.2|90464.2|90503|90453|36
1637723220000|2021-11-24 03:07:00|90508.6|90458.6|90508.1|90458.1|90508.7|90458.7|90504.4|90454.4|51
1637723230000|2021-11-24 03:07:10|90505.6|90455.6|90511.9|90461.9|90511.9|90461.9|90505.6|90455.6|48
1637723240000|2021-11-24 03:07:20|90511.2|90461.2|90512.5|90462.5|90515|90465|90511.2|90461.2|29
1637723250000|2021-11-24 03:07:30|90512.6|90462.6|90510|90460|90513.9|90463.9|90510|90460|36
1637723260000|2021-11-24 03:07:40|90509.6|90459.6|90507.4|90457.4|90511|90461|90503.7|90453.7|34
1637723270000|2021-11-24 03:07:50|90507.1|90457.1|90505.5|90455.5|90509.6|90459.6|90505.4|90455.4|25
1637723280000|2021-11-24 03:08:00|90505.6|90455.6|90506.1|90456.1|90509.6|90459.6|90505.5|90455.5|39
1637723290000|2021-11-24 03:08:10|90507.5|90457.5|90507.9|90457.9|90509.2|90459.2|90506.6|90456.6|38
1637723300000|2021-11-24 03:08:20|90508.1|90458.1|90510.1|90460.1|90512.7|90462.7|90506.1|90456.1|39
1637723310000|2021-11-24 03:08:30|90509.8|90459.8|90509.4|90459.4|90512|90462|90509.2|90459.2|33
1637723320000|2021-11-24 03:08:40|90509.1|90459.1|90509|90459|90510.1|90460.1|90508.5|90458.5|14
1637723330000|2021-11-24 03:08:50|90508.9|90458.9|90509.4|90459.4|90510.2|90460.2|90508|90458|26
1637723340000|2021-11-24 03:09:00|90509.5|90459.5|90508.6|90458.6|90511.9|90461.9|90507.3|90457.3|21
1637723350000|2021-11-24 03:09:10|90509|90459|90506.1|90456.1|90510.8|90460.8|90505|90455|30
1637723360000|2021-11-24 03:09:20|90505.8|90455.8|90506.3|90456.3|90506.3|90456.3|90503.5|90453.5|28
1637723370000|2021-11-24 03:09:30|90506.1|90456.1|90505.4|90455.4|90506.7|90456.7|90505.4|90455.4|17
1637723380000|2021-11-24 03:09:40|90505.3|90455.3|90504.8|90454.8|90507.3|90457.3|90504.2|90454.2|34
1637723390000|2021-11-24 03:09:50|90505.1|90455.1|90504.2|90454.2|90505.9|90455.9|90504|90454|24
1637723400000|2021-11-24 03:10:00|90504|90454|90504.7|90454.7|90505.3|90455.3|90504|90454|16
1637723410000|2021-11-24 03:10:10|90504.6|90454.6|90504.6|90454.6|90505.8|90455.8|90503.9|90453.9|29
1637723420000|2021-11-24 03:10:20|90505.3|90455.3|90505.9|90455.9|90506.3|90456.3|90504.5|90454.5|28
1637723430000|2021-11-24 03:10:30|90506.4|90456.4|90505.1|90455.1|90509.4|90459.4|90503.8|90453.8|50
1637723440000|2021-11-24 03:10:40|90505.7|90455.7|90509.1|90459.1|90509.1|90459.1|90505.5|90455.5|30
1637723450000|2021-11-24 03:10:50|90509.3|90459.3|90510.4|90460.4|90510.5|90460.5|90508.5|90458.5|24
1637723460000|2021-11-24 03:11:00|90510.5|90460.5|90506.9|90456.9|90510.5|90460.5|90506.9|90456.9|28
1637723470000|2021-11-24 03:11:10|90505.8|90455.8|90506|90456|90506.7|90456.7|90504|90454|31
1637723480000|2021-11-24 03:11:20|90506.1|90456.1|90500.3|90450.3|90507|90457|90500|90450|25
1637723490000|2021-11-24 03:11:30|90500.5|90450.5|90501.7|90451.7|90501.9|90451.9|90500.1|90450.1|22
1637723500000|2021-11-24 03:11:40|90501.9|90451.9|90501.9|90451.9|90502.8|90452.8|90501|90451|24
1637723510000|2021-11-24 03:11:50|90502.2|90452.2|90501|90451|90502.8|90452.8|90500.6|90450.6|19
1637723520000|2021-11-24 03:12:00|90499.3|90449.3|90501.7|90451.7|90502.4|90452.4|90499.2|90449.2|19
1637723530000|2021-11-24 03:12:10|90501.3|90451.3|90499.3|90449.3|90502.2|90452.2|90497.5|90447.5|20
1637723540000|2021-11-24 03:12:20|90499.5|90449.5|90497.9|90447.9|90500.1|90450.1|90497.9|90447.9|20
1637723550000|2021-11-24 03:12:30|90498.1|90448.1|90495.8|90445.8|90498.1|90448.1|90494.6|90444.6|21
1637723560000|2021-11-24 03:12:40|90496.2|90446.2|90499|90449|90500|90450|90496.2|90446.2|20
1637723570000|2021-11-24 03:12:50|90498.6|90448.6|90499.3|90449.3|90499.7|90449.7|90498.1|90448.1|20
1637723580000|2021-11-24 03:13:00|90496.5|90446.5|90500.2|90450.2|90500.2|90450.2|90496.5|90446.5|24
1637723590000|2021-11-24 03:13:10|90499.9|90449.9|90503.8|90453.8|90507|90457|90499.2|90449.2|38
1637723600000|2021-11-24 03:13:20|90504.3|90454.3|90505.3|90455.3|90506|90456|90504.1|90454.1|31
1637723610000|2021-11-24 03:13:30|90505.1|90455.1|90503.1|90453.1|90505.1|90455.1|90502.6|90452.6|20
1637723620000|2021-11-24 03:13:40|90503.3|90453.3|90504.8|90454.8|90505.5|90455.5|90503|90453|25
1637723630000|2021-11-24 03:13:50|90505.2|90455.2|90503.6|90453.6|90505.6|90455.6|90502.3|90452.3|23
1637723640000|2021-11-24 03:14:00|90503.7|90453.7|90504.3|90454.3|90504.3|90454.3|90498.6|90448.6|29
1637723650000|2021-11-24 03:14:10|90504.4|90454.4|90497.3|90447.3|90504.4|90454.4|90497.3|90447.3|25
1637723660000|2021-11-24 03:14:20|90497.1|90447.1|90497.9|90447.9|90498.8|90448.8|90497.1|90447.1|27
1637723670000|2021-11-24 03:14:30|90498|90448|90500.1|90450.1|90500.5|90450.5|90497.4|90447.4|24
1637723680000|2021-11-24 03:14:40|90498.7|90448.7|90498.5|90448.5|90502|90452|90497.3|90447.3|16
1637723690000|2021-11-24 03:14:50|90498.9|90448.9|90501.5|90451.5|90501.9|90451.9|90498.8|90448.8|10
1637723700000|2021-11-24 03:15:00|90501.9|90451.9|90500.6|90450.6|90502.7|90452.7|90498.6|90448.6|17
1637723710000|2021-11-24 03:15:10|90501.5|90451.5|90499.6|90449.6|90501.6|90451.6|90499.6|90449.6|25
1637723720000|2021-11-24 03:15:20|90499.7|90449.7|90499.7|90449.7|90499.8|90449.8|90498.8|90448.8|21
1637723730000|2021-11-24 03:15:30|90499.2|90449.2|90498.9|90448.9|90499.3|90449.3|90496.9|90446.9|12
1637723740000|2021-11-24 03:15:40|90499.1|90449.1|90497.4|90447.4|90499.1|90449.1|90496.3|90446.3|15
1637723750000|2021-11-24 03:15:50|90497.2|90447.2|90498.2|90448.2|90499|90449|90497.2|90447.2|9
1637723760000|2021-11-24 03:16:00|90497.9|90447.9|90497.4|90447.4|90498|90448|90495.8|90445.8|28
1637723770000|2021-11-24 03:16:10|90497.1|90447.1|90496.8|90446.8|90497.9|90447.9|90496.7|90446.7|20
1637723780000|2021-11-24 03:16:20|90498|90448|90499.8|90449.8|90499.8|90449.8|90496.4|90446.4|13
1637723790000|2021-11-24 03:16:30|90498.8|90448.8|90500.9|90450.9|90500.9|90450.9|90498|90448|20
1637723800000|2021-11-24 03:16:40|90498.3|90448.3|90500.5|90450.5|90500.7|90450.7|90497.9|90447.9|34
1637723810000|2021-11-24 03:16:50|90499.9|90449.9|90499.9|90449.9|90502.3|90452.3|90499.5|90449.5|30
1637723820000|2021-11-24 03:17:00|90499.2|90449.2|90499.4|90449.4|90499.5|90449.5|90498.8|90448.8|11
1637723830000|2021-11-24 03:17:10|90499.2|90449.2|90501.1|90451.1|90503|90453|90499.1|90449.1|22
1637723840000|2021-11-24 03:17:20|90502.1|90452.1|90503.1|90453.1|90503.1|90453.1|90501.7|90451.7|20
1637723850000|2021-11-24 03:17:30|90502.3|90452.3|90502|90452|90503.1|90453.1|90501.7|90451.7|19
1637723860000|2021-11-24 03:17:40|90501.9|90451.9|90503.8|90453.8|90504.2|90454.2|90501.3|90451.3|10
1637723870000|2021-11-24 03:17:50|90502.5|90452.5|90499.9|90449.9|90503.2|90453.2|90499.7|90449.7|19
1637723880000|2021-11-24 03:18:00|90500.2|90450.2|90495.8|90445.8|90500.6|90450.6|90495.4|90445.4|21
1637723890000|2021-11-24 03:18:10|90495.5|90445.5|90496.7|90446.7|90497.7|90447.7|90495.4|90445.4|24
1637723900000|2021-11-24 03:18:20|90496.9|90446.9|90495.4|90445.4|90496.9|90446.9|90493.3|90443.3|32
1637723910000|2021-11-24 03:18:30|90495.1|90445.1|90494.5|90444.5|90496.2|90446.2|90493.2|90443.2|15
1637723920000|2021-11-24 03:18:40|90494.8|90444.8|90494.7|90444.7|90498.2|90448.2|90494|90444|28
1637723930000|2021-11-24 03:18:50|90497.4|90447.4|90494.2|90444.2|90497.9|90447.9|90492.6|90442.6|43
1637723940000|2021-11-24 03:19:00|90494|90444|90497.2|90447.2|90498.1|90448.1|90494|90444|43
1637723950000|2021-11-24 03:19:10|90497.3|90447.3|90500.5|90450.5|90500.6|90450.6|90496.1|90446.1|28
1637723960000|2021-11-24 03:19:20|90500.9|90450.9|90500.2|90450.2|90501.3|90451.3|90498.3|90448.3|20
1637723970000|2021-11-24 03:19:30|90500|90450|90499.1|90449.1|90502.2|90452.2|90497.9|90447.9|23
1637723980000|2021-11-24 03:19:40|90497.2|90447.2|90498.9|90448.9|90499.4|90449.4|90497.1|90447.1|20
1637723990000|2021-11-24 03:19:50|90498.8|90448.8|90499.2|90449.2|90499.2|90449.2|90494.9|90444.9|35
1637724000000|2021-11-24 03:20:00|90498.3|90448.3|90495.6|90445.6|90498.8|90448.8|90495.2|90445.2|21
1637724010000|2021-11-24 03:20:10|90495.8|90445.8|90496.6|90446.6|90496.7|90446.7|90495|90445|22
1637724020000|2021-11-24 03:20:20|90496.5|90446.5|90496.1|90446.1|90497.2|90447.2|90495.1|90445.1|37
1637724030000|2021-11-24 03:20:30|90497.4|90447.4|90497|90447|90497.4|90447.4|90496.2|90446.2|14
1637724040000|2021-11-24 03:20:40|90497.3|90447.3|90497.5|90447.5|90500.7|90450.7|90495.8|90445.8|29
1637724050000|2021-11-24 03:20:50|90499.6|90449.6|90497.9|90447.9|90499.6|90449.6|90497.1|90447.1|14
1637724060000|2021-11-24 03:21:00|90497.3|90447.3|90503.5|90453.5|90503.5|90453.5|90494.7|90444.7|45
1637724070000|2021-11-24 03:21:10|90501.6|90451.6|90505|90455|90506.5|90456.5|90500.3|90450.3|51
1637724080000|2021-11-24 03:21:20|90504.5|90454.5|90506.3|90456.3|90506.3|90456.3|90504|90454|31
1637724090000|2021-11-24 03:21:30|90505.7|90455.7|90507.7|90457.7|90507.7|90457.7|90504|90454|23
1637724100000|2021-11-24 03:21:40|90508.3|90458.3|90507.1|90457.1|90508.3|90458.3|90506.7|90456.7|27
1637724110000|2021-11-24 03:21:50|90508.4|90458.4|90508.9|90458.9|90510.4|90460.4|90505.8|90455.8|45
1637724120000|2021-11-24 03:22:00|90508.5|90458.5|90505.3|90455.3|90509|90459|90504.3|90454.3|26
1637724130000|2021-11-24 03:22:10|90505.2|90455.2|90506.4|90456.4|90506.5|90456.5|90504.4|90454.4|36
1637724140000|2021-11-24 03:22:20|90506.2|90456.2|90505.1|90455.1|90507.1|90457.1|90502.7|90452.7|32
1637724150000|2021-11-24 03:22:30|90504.9|90454.9|90506.5|90456.5|90506.5|90456.5|90504.7|90454.7|20
1637724160000|2021-11-24 03:22:40|90506.4|90456.4|90507|90457|90507|90457|90505.9|90455.9|15
1637724170000|2021-11-24 03:22:50|90508.7|90458.7|90504.9|90454.9|90508.9|90458.9|90501.8|90451.8|28
1637724180000|2021-11-24 03:23:00|90505.3|90455.3|90504.5|90454.5|90506|90456|90504.1|90454.1|25
1637724190000|2021-11-24 03:23:10|90504.2|90454.2|90503.7|90453.7|90505|90455|90502.1|90452.1|19
1637724200000|2021-11-24 03:23:20|90503.3|90453.3|90499.5|90449.5|90503.3|90453.3|90499.4|90449.4|35
1637724210000|2021-11-24 03:23:30|90499.2|90449.2|90497.9|90447.9|90499.8|90449.8|90497|90447|22
1637724220000|2021-11-24 03:23:40|90499|90449|90498|90448|90499.5|90449.5|90496.6|90446.6|29
1637724230000|2021-11-24 03:23:50|90498.1|90448.1|90499.6|90449.6|90499.9|90449.9|90497.4|90447.4|28
1637724240000|2021-11-24 03:24:00|90498.3|90448.3|90497.6|90447.6|90498.9|90448.9|90497|90447|29
1637724250000|2021-11-24 03:24:10|90497.9|90447.9|90500.3|90450.3|90500.5|90450.5|90497|90447|16
1637724260000|2021-11-24 03:24:20|90499.8|90449.8|90498.5|90448.5|90500.3|90450.3|90498.5|90448.5|20
1637724270000|2021-11-24 03:24:30|90498.7|90448.7|90499.7|90449.7|90499.7|90449.7|90497.1|90447.1|25
1637724280000|2021-11-24 03:24:40|90499.8|90449.8|90498.6|90448.6|90500.2|90450.2|90498.1|90448.1|17
1637724290000|2021-11-24 03:24:50|90499|90449|90499|90449|90499.7|90449.7|90497|90447|30
1637724300000|2021-11-24 03:25:00|90498.9|90448.9|90500.5|90450.5|90500.9|90450.9|90495.8|90445.8|37
1637724310000|2021-11-24 03:25:10|90501.5|90451.5|90500.9|90450.9|90501.9|90451.9|90497.9|90447.9|21
1637724320000|2021-11-24 03:25:20|90501.2|90451.2|90497.7|90447.7|90501.6|90451.6|90496.8|90446.8|27
1637724330000|2021-11-24 03:25:30|90498|90448|90501.4|90451.4|90501.4|90451.4|90498|90448|14
1637724340000|2021-11-24 03:25:40|90501.1|90451.1|90500.1|90450.1|90501.3|90451.3|90498.9|90448.9|31
1637724350000|2021-11-24 03:25:50|90500.6|90450.6|90501.8|90451.8|90503.1|90453.1|90498|90448|26
1637724360000|2021-11-24 03:26:00|90501.2|90451.2|90500.9|90450.9|90503.3|90453.3|90500.9|90450.9|22
1637724370000|2021-11-24 03:26:10|90502|90452|90500.4|90450.4|90502|90452|90497.6|90447.6|21
1637724380000|2021-11-24 03:26:20|90499.4|90449.4|90500.2|90450.2|90501.9|90451.9|90498.6|90448.6|11
1637724390000|2021-11-24 03:26:30|90499.4|90449.4|90495.8|90445.8|90499.4|90449.4|90494.9|90444.9|15
1637724400000|2021-11-24 03:26:40|90497.6|90447.6|90499.9|90449.9|90500.2|90450.2|90497.6|90447.6|21
1637724410000|2021-11-24 03:26:50|90499|90449|90500.4|90450.4|90501.1|90451.1|90497.4|90447.4|23
1637724420000|2021-11-24 03:27:00|90500.1|90450.1|90501.3|90451.3|90504.2|90454.2|90498.9|90448.9|26
1637724430000|2021-11-24 03:27:10|90500.9|90450.9|90508.6|90458.6|90509.3|90459.3|90500.9|90450.9|25
1637724440000|2021-11-24 03:27:20|90508|90458|90508.6|90458.6|90508.6|90458.6|90503.8|90453.8|21
1637724450000|2021-11-24 03:27:30|90508.4|90458.4|90506.9|90456.9|90508.9|90458.9|90506.9|90456.9|17
1637724460000|2021-11-24 03:27:40|90507.1|90457.1|90509.6|90459.6|90511.6|90461.6|90506.8|90456.8|29
1637724470000|2021-11-24 03:27:50|90509.4|90459.4|90509.5|90459.5|90511|90461|90508.3|90458.3|27
1637724480000|2021-11-24 03:28:00|90509.2|90459.2|90516.9|90466.9|90517.1|90467.1|90508.9|90458.9|31
1637724490000|2021-11-24 03:28:10|90515.6|90465.6|90518|90468|90518.1|90468.1|90514.8|90464.8|25
1637724500000|2021-11-24 03:28:20|90517.5|90467.5|90516.3|90466.3|90518.8|90468.8|90516.1|90466.1|20
1637724510000|2021-11-24 03:28:30|90516.5|90466.5|90516|90466|90517.6|90467.6|90515.4|90465.4|26
1637724520000|2021-11-24 03:28:40|90515.5|90465.5|90519.7|90469.7|90520|90470|90515.5|90465.5|21
1637724530000|2021-11-24 03:28:50|90519.9|90469.9|90518.2|90468.2|90521.2|90471.2|90517.6|90467.6|39
1637724540000|2021-11-24 03:29:00|90517.9|90467.9|90513.1|90463.1|90519|90469|90513|90463|32
1637724550000|2021-11-24 03:29:10|90514.2|90464.2|90513.7|90463.7|90514.4|90464.4|90513.3|90463.3|16
1637724560000|2021-11-24 03:29:20|90514.8|90464.8|90512.6|90462.6|90515.4|90465.4|90512.6|90462.6|14
1637724570000|2021-11-24 03:29:30|90512.7|90462.7|90513.4|90463.4|90513.8|90463.8|90512.7|90462.7|15
1637724580000|2021-11-24 03:29:40|90513.3|90463.3|90513.2|90463.2|90513.3|90463.3|90511.5|90461.5|23
1637724590000|2021-11-24 03:29:50|90514.2|90464.2|90513.5|90463.5|90514.2|90464.2|90512.5|90462.5|22
1637724600000|2021-11-24 03:30:00|90513.2|90463.2|90511.6|90461.6|90513.7|90463.7|90510.7|90460.7|27
1637724610000|2021-11-24 03:30:10|90511.2|90461.2|90512.9|90462.9|90513.4|90463.4|90510.6|90460.6|27
1637724620000|2021-11-24 03:30:20|90512.2|90462.2|90512.2|90462.2|90512.5|90462.5|90512.1|90462.1|10
1637724630000|2021-11-24 03:30:30|90511.1|90461.1|90513.9|90463.9|90514.4|90464.4|90511.1|90461.1|16
1637724640000|2021-11-24 03:30:40|90513.5|90463.5|90513.5|90463.5|90514.3|90464.3|90511.3|90461.3|16
1637724650000|2021-11-24 03:30:50|90514.4|90464.4|90514.1|90464.1|90515.3|90465.3|90513.3|90463.3|21
1637724660000|2021-11-24 03:31:00|90514.2|90464.2|90515.1|90465.1|90515.1|90465.1|90509.4|90459.4|27
1637724670000|2021-11-24 03:31:10|90514.1|90464.1|90512.4|90462.4|90514.3|90464.3|90510.3|90460.3|28
1637724680000|2021-11-24 03:31:20|90512.5|90462.5|90512.8|90462.8|90514.1|90464.1|90512|90462|25
1637724690000|2021-11-24 03:31:30|90512.9|90462.9|90513|90463|90516|90466|90510.6|90460.6|17
1637724700000|2021-11-24 03:31:40|90513.1|90463.1|90512.9|90462.9|90513.5|90463.5|90510.4|90460.4|31
1637724710000|2021-11-24 03:31:50|90512.7|90462.7|90512.1|90462.1|90516.3|90466.3|90512|90462|23
1637724720000|2021-11-24 03:32:00|90511.4|90461.4|90513.5|90463.5|90513.7|90463.7|90511.4|90461.4|15
1637724730000|2021-11-24 03:32:10|90513.3|90463.3|90514.4|90464.4|90514.5|90464.5|90512.9|90462.9|22
1637724740000|2021-11-24 03:32:20|90514.7|90464.7|90514.5|90464.5|90515|90465|90512.6|90462.6|19
1637724750000|2021-11-24 03:32:30|90514.3|90464.3|90513.4|90463.4|90514.3|90464.3|90512.5|90462.5|26
1637724760000|2021-11-24 03:32:40|90513.9|90463.9|90514|90464|90515.3|90465.3|90513.5|90463.5|20
1637724770000|2021-11-24 03:32:50|90513.9|90463.9|90512.8|90462.8|90516.6|90466.6|90512.2|90462.2|16
1637724780000|2021-11-24 03:33:00|90514.3|90464.3|90514.2|90464.2|90514.3|90464.3|90512.4|90462.4|13
1637724790000|2021-11-24 03:33:10|90513.9|90463.9|90512.4|90462.4|90514|90464|90511.1|90461.1|19
1637724800000|2021-11-24 03:33:20|90512|90462|90512.9|90462.9|90516.3|90466.3|90511.6|90461.6|14
1637724810000|2021-11-24 03:33:30|90514.4|90464.4|90512.5|90462.5|90514.9|90464.9|90508.8|90458.8|13
1637724820000|2021-11-24 03:33:40|90512.6|90462.6|90515.6|90465.6|90516.4|90466.4|90510.3|90460.3|24
1637724830000|2021-11-24 03:33:50|90516.9|90466.9|90515.6|90465.6|90517.6|90467.6|90514.7|90464.7|13
1637724840000|2021-11-24 03:34:00|90516.8|90466.8|90516.5|90466.5|90517.3|90467.3|90512.3|90462.3|24
1637724850000|2021-11-24 03:34:10|90516.4|90466.4|90515.3|90465.3|90516.4|90466.4|90513.5|90463.5|23
1637724860000|2021-11-24 03:34:20|90515.8|90465.8|90515.3|90465.3|90517.1|90467.1|90513.4|90463.4|24
1637724870000|2021-11-24 03:34:30|90515.1|90465.1|90518.1|90468.1|90520.7|90470.7|90514.7|90464.7|38
1637724880000|2021-11-24 03:34:40|90518.7|90468.7|90516.2|90466.2|90520|90470|90515.6|90465.6|26
1637724890000|2021-11-24 03:34:50|90515.9|90465.9|90517.5|90467.5|90517.5|90467.5|90515.4|90465.4|22
1637724900000|2021-11-24 03:35:00|90517.6|90467.6|90515.2|90465.2|90517.6|90467.6|90514.8|90464.8|38
1637724910000|2021-11-24 03:35:10|90514.4|90464.4|90517.1|90467.1|90518.2|90468.2|90514.4|90464.4|13
1637724920000|2021-11-24 03:35:20|90516.2|90466.2|90515.4|90465.4|90516.9|90466.9|90513.3|90463.3|22
1637724930000|2021-11-24 03:35:30|90515.6|90465.6|90513.3|90463.3|90516.7|90466.7|90512.4|90462.4|20
1637724940000|2021-11-24 03:35:40|90513.8|90463.8|90514|90464|90514.4|90464.4|90509.8|90459.8|28
1637724950000|2021-11-24 03:35:50|90513.7|90463.7|90515.3|90465.3|90515.3|90465.3|90513.6|90463.6|16
1637724960000|2021-11-24 03:36:00|90514.9|90464.9|90512.8|90462.8|90514.9|90464.9|90512.5|90462.5|22
1637724970000|2021-11-24 03:36:10|90512.5|90462.5|90512.5|90462.5|90515|90465|90511.1|90461.1|23
1637724980000|2021-11-24 03:36:20|90512.6|90462.6|90510.7|90460.7|90512.6|90462.6|90510.2|90460.2|30
1637724990000|2021-11-24 03:36:30|90510.2|90460.2|90511.1|90461.1|90513.2|90463.2|90510.2|90460.2|24
1637725000000|2021-11-24 03:36:40|90510.9|90460.9|90513.6|90463.6|90514.3|90464.3|90510.6|90460.6|40
1637725010000|2021-11-24 03:36:50|90513.8|90463.8|90509|90459|90513.9|90463.9|90509|90459|25
1637725020000|2021-11-24 03:37:00|90509.2|90459.2|90508.2|90458.2|90511.3|90461.3|90507.3|90457.3|21
1637725030000|2021-11-24 03:37:10|90508.1|90458.1|90511|90461|90511|90461|90507.3|90457.3|16
1637725040000|2021-11-24 03:37:20|90511.1|90461.1|90514.4|90464.4|90515.5|90465.5|90510.9|90460.9|41
1637725050000|2021-11-24 03:37:30|90512.6|90462.6|90516.4|90466.4|90517.4|90467.4|90512.6|90462.6|33
1637725060000|2021-11-24 03:37:40|90516.3|90466.3|90519.2|90469.2|90519.2|90469.2|90516.3|90466.3|21
1637725070000|2021-11-24 03:37:50|90518.1|90468.1|90517.5|90467.5|90518.1|90468.1|90515.8|90465.8|19
1637725080000|2021-11-24 03:38:00|90518.9|90468.9|90515.8|90465.8|90521.1|90471.1|90510.8|90460.8|45
1637725090000|2021-11-24 03:38:10|90515.7|90465.7|90516.3|90466.3|90516.3|90466.3|90512.3|90462.3|36
1637725100000|2021-11-24 03:38:20|90516.2|90466.2|90515.7|90465.7|90516.3|90466.3|90512.7|90462.7|24
1637725110000|2021-11-24 03:38:30|90513.8|90463.8|90514.9|90464.9|90516.8|90466.8|90513.8|90463.8|28
1637725120000|2021-11-24 03:38:40|90515.1|90465.1|90517.4|90467.4|90517.4|90467.4|90514.9|90464.9|25
1637725130000|2021-11-24 03:38:50|90517.3|90467.3|90517.8|90467.8|90517.8|90467.8|90511.9|90461.9|29
1637725140000|2021-11-24 03:39:00|90517.4|90467.4|90521.8|90471.8|90521.9|90471.9|90517.4|90467.4|35
1637725150000|2021-11-24 03:39:10|90522|90472|90522|90472|90522.5|90472.5|90520.9|90470.9|20
1637725160000|2021-11-24 03:39:20|90521.8|90471.8|90521.8|90471.8|90522.8|90472.8|90521.7|90471.7|18
1637725170000|2021-11-24 03:39:30|90521.7|90471.7|90521.5|90471.5|90524.3|90474.3|90521.5|90471.5|15
1637725180000|2021-11-24 03:39:40|90521.1|90471.1|90525.2|90475.2|90525.6|90475.6|90521|90471|21
1637725190000|2021-11-24 03:39:50|90524.6|90474.6|90523.6|90473.6|90525.5|90475.5|90522.2|90472.2|23
1637725200000|2021-11-24 03:40:00|90523.3|90473.3|90522.9|90472.9|90524.9|90474.9|90522.9|90472.9|24
1637725210000|2021-11-24 03:40:10|90523.1|90473.1|90522.9|90472.9|90524.5|90474.5|90521.8|90471.8|17
1637725220000|2021-11-24 03:40:20|90523.4|90473.4|90522.7|90472.7|90523.7|90473.7|90521.4|90471.4|23
1637725230000|2021-11-24 03:40:30|90522.1|90472.1|90523.8|90473.8|90524.9|90474.9|90522.1|90472.1|25
1637725240000|2021-11-24 03:40:40|90523.6|90473.6|90525.4|90475.4|90526.2|90476.2|90519.1|90469.1|16
1637725250000|2021-11-24 03:40:50|90526.4|90476.4|90521.7|90471.7|90526.4|90476.4|90519.8|90469.8|18
1637725260000|2021-11-24 03:41:00|90522.3|90472.3|90522.8|90472.8|90523.8|90473.8|90522.3|90472.3|13
1637725270000|2021-11-24 03:41:10|90522.9|90472.9|90523.5|90473.5|90523.7|90473.7|90522.7|90472.7|13
1637725280000|2021-11-24 03:41:20|90522.5|90472.5|90521.9|90471.9|90526|90476|90520.5|90470.5|18
1637725290000|2021-11-24 03:41:30|90521.7|90471.7|90523.2|90473.2|90524.9|90474.9|90519.5|90469.5|22
1637725300000|2021-11-24 03:41:40|90520.6|90470.6|90522.8|90472.8|90522.8|90472.8|90519.9|90469.9|21
1637725310000|2021-11-24 03:41:50|90522.7|90472.7|90516.4|90466.4|90522.7|90472.7|90512.9|90462.9|22
1637725320000|2021-11-24 03:42:00|90516.1|90466.1|90510.9|90460.9|90516.1|90466.1|90509.8|90459.8|28
1637725330000|2021-11-24 03:42:10|90510.8|90460.8|90512.5|90462.5|90513.7|90463.7|90509.9|90459.9|36
1637725340000|2021-11-24 03:42:20|90512.4|90462.4|90503.7|90453.7|90512.5|90462.5|90501.8|90451.8|38
1637725350000|2021-11-24 03:42:30|90503.6|90453.6|90501|90451|90506.3|90456.3|90499.6|90449.6|44
1637725360000|2021-11-24 03:42:40|90500.5|90450.5|90500.5|90450.5|90500.8|90450.8|90493.6|90443.6|45
1637725370000|2021-11-24 03:42:50|90501.2|90451.2|90504.2|90454.2|90504.7|90454.7|90498.3|90448.3|24
1637725380000|2021-11-24 03:43:00|90503.6|90453.6|90496.6|90446.6|90503.6|90453.6|90495.6|90445.6|30
1637725390000|2021-11-24 03:43:10|90495.9|90445.9|90498.9|90448.9|90501.6|90451.6|90494.4|90444.4|26
1637725400000|2021-11-24 03:43:20|90498.6|90448.6|90498.9|90448.9|90500.2|90450.2|90498.3|90448.3|20
1637725410000|2021-11-24 03:43:30|90499.1|90449.1|90499.6|90449.6|90499.7|90449.7|90499|90449|9
1637725420000|2021-11-24 03:43:40|90499.8|90449.8|90500.5|90450.5|90501.9|90451.9|90498.5|90448.5|22
1637725430000|2021-11-24 03:43:50|90500.8|90450.8|90506.8|90456.8|90506.8|90456.8|90499.1|90449.1|33
1637725440000|2021-11-24 03:44:00|90506|90456|90505.5|90455.5|90506.8|90456.8|90502|90452|25
1637725450000|2021-11-24 03:44:10|90506.6|90456.6|90505.9|90455.9|90506.7|90456.7|90503.6|90453.6|22
1637725460000|2021-11-24 03:44:20|90505.8|90455.8|90506.2|90456.2|90508.3|90458.3|90505.5|90455.5|16
1637725470000|2021-11-24 03:44:30|90506.7|90456.7|90507.9|90457.9|90508.6|90458.6|90506.2|90456.2|17
1637725480000|2021-11-24 03:44:40|90507.5|90457.5|90510.9|90460.9|90510.9|90460.9|90507.5|90457.5|15
1637725490000|2021-11-24 03:44:50|90510.4|90460.4|90505.7|90455.7|90510.5|90460.5|90504.5|90454.5|31
1637725500000|2021-11-24 03:45:00|90505.8|90455.8|90506.3|90456.3|90507.1|90457.1|90505.1|90455.1|22
1637725510000|2021-11-24 03:45:10|90504.8|90454.8|90506|90456|90507.7|90457.7|90504.7|90454.7|20
1637725520000|2021-11-24 03:45:20|90506.6|90456.6|90510.2|90460.2|90514.5|90464.5|90506|90456|32
1637725530000|2021-11-24 03:45:30|90509.8|90459.8|90511|90461|90511.4|90461.4|90509.2|90459.2|15
1637725540000|2021-11-24 03:45:40|90511.2|90461.2|90512.4|90462.4|90512.4|90462.4|90510.1|90460.1|14
1637725550000|2021-11-24 03:45:50|90511.6|90461.6|90509.5|90459.5|90511.6|90461.6|90507.7|90457.7|18
1637725560000|2021-11-24 03:46:00|90509|90459|90510.8|90460.8|90510.8|90460.8|90507.6|90457.6|26
1637725570000|2021-11-24 03:46:10|90511.4|90461.4|90513.2|90463.2|90513.4|90463.4|90510.1|90460.1|19
1637725580000|2021-11-24 03:46:20|90512.9|90462.9|90506.9|90456.9|90513.3|90463.3|90506.9|90456.9|22
1637725590000|2021-11-24 03:46:30|90507.4|90457.4|90500.5|90450.5|90507.4|90457.4|90498.3|90448.3|41
1637725600000|2021-11-24 03:46:40|90500.7|90450.7|90498.8|90448.8|90503.2|90453.2|90497.8|90447.8|25
1637725610000|2021-11-24 03:46:50|90498.4|90448.4|90501.1|90451.1|90502.2|90452.2|90498.4|90448.4|17
1637725620000|2021-11-24 03:47:00|90500.7|90450.7|90500.6|90450.6|90504|90454|90500|90450|19
1637725630000|2021-11-24 03:47:10|90500.4|90450.4|90503.9|90453.9|90504.2|90454.2|90499.4|90449.4|24
1637725640000|2021-11-24 03:47:20|90502.5|90452.5|90502.8|90452.8|90504.3|90454.3|90501.7|90451.7|14
1637725650000|2021-11-24 03:47:30|90503.3|90453.3|90503.2|90453.2|90504.6|90454.6|90502.3|90452.3|21
1637725660000|2021-11-24 03:47:40|90501|90451|90500.2|90450.2|90502.6|90452.6|90500.2|90450.2|20
1637725670000|2021-11-24 03:47:50|90500.4|90450.4|90502.3|90452.3|90502.6|90452.6|90500.4|90450.4|23
1637725680000|2021-11-24 03:48:00|90502.6|90452.6|90503.5|90453.5|90503.7|90453.7|90501.6|90451.6|16
1637725690000|2021-11-24 03:48:10|90502.5|90452.5|90503.9|90453.9|90504.4|90454.4|90500.5|90450.5|19
1637725700000|2021-11-24 03:48:20|90505.2|90455.2|90506.2|90456.2|90506.7|90456.7|90503|90453|22
1637725710000|2021-11-24 03:48:30|90506.4|90456.4|90504.7|90454.7|90506.4|90456.4|90503.3|90453.3|19
1637725720000|2021-11-24 03:48:40|90503.9|90453.9|90503.6|90453.6|90505.1|90455.1|90502.8|90452.8|20
1637725730000|2021-11-24 03:48:50|90503.3|90453.3|90507.1|90457.1|90507.1|90457.1|90501.4|90451.4|23
1637725740000|2021-11-24 03:49:00|90507.6|90457.6|90505.8|90455.8|90508.9|90458.9|90505.3|90455.3|17
1637725750000|2021-11-24 03:49:10|90505.5|90455.5|90507.5|90457.5|90507.5|90457.5|90501.9|90451.9|14
1637725760000|2021-11-24 03:49:20|90505.5|90455.5|90506|90456|90506.8|90456.8|90503.7|90453.7|15
1637725770000|2021-11-24 03:49:30|90505|90455|90503.1|90453.1|90506.3|90456.3|90502.5|90452.5|9
1637725780000|2021-11-24 03:49:40|90502.9|90452.9|90503.9|90453.9|90503.9|90453.9|90502.5|90452.5|14
1637725790000|2021-11-24 03:49:50|90503.4|90453.4|90505.1|90455.1|90505.1|90455.1|90503.4|90453.4|9
1637725800000|2021-11-24 03:50:00|90504.7|90454.7|90507|90457|90510.8|90460.8|90502.7|90452.7|23
1637725810000|2021-11-24 03:50:10|90506.2|90456.2|90506.5|90456.5|90506.5|90456.5|90504.4|90454.4|13
1637725820000|2021-11-24 03:50:20|90506.6|90456.6|90505.4|90455.4|90506.6|90456.6|90504.6|90454.6|19
1637725830000|2021-11-24 03:50:30|90505.5|90455.5|90507.2|90457.2|90508.1|90458.1|90504.7|90454.7|22
1637725840000|2021-11-24 03:50:40|90508.3|90458.3|90505.9|90455.9|90509.6|90459.6|90504.2|90454.2|24
1637725850000|2021-11-24 03:50:50|90508.1|90458.1|90509.1|90459.1|90510.5|90460.5|90507.3|90457.3|16
1637725860000|2021-11-24 03:51:00|90508.3|90458.3|90508.3|90458.3|90509.8|90459.8|90505.9|90455.9|16
1637725870000|2021-11-24 03:51:10|90507.9|90457.9|90512.9|90462.9|90515.6|90465.6|90507.6|90457.6|25
1637725880000|2021-11-24 03:51:20|90514.2|90464.2|90514.4|90464.4|90514.4|90464.4|90511.5|90461.5|20
1637725890000|2021-11-24 03:51:30|90513.8|90463.8|90514.9|90464.9|90515.8|90465.8|90513.1|90463.1|21
1637725900000|2021-11-24 03:51:40|90515.3|90465.3|90523.9|90473.9|90525.2|90475.2|90515.3|90465.3|42
1637725910000|2021-11-24 03:51:50|90524|90474|90522.3|90472.3|90524.6|90474.6|90520|90470|25
1637725920000|2021-11-24 03:52:00|90522.5|90472.5|90523.3|90473.3|90524.6|90474.6|90522.5|90472.5|35
1637725930000|2021-11-24 03:52:10|90523.4|90473.4|90527.6|90477.6|90529.8|90479.8|90523.4|90473.4|30
1637725940000|2021-11-24 03:52:20|90527.1|90477.1|90525.6|90475.6|90527.5|90477.5|90524.8|90474.8|37
1637725950000|2021-11-24 03:52:30|90525.1|90475.1|90526.6|90476.6|90526.8|90476.8|90523.9|90473.9|35
1637725960000|2021-11-24 03:52:40|90526.4|90476.4|90524|90474|90527.1|90477.1|90524|90474|23
1637725970000|2021-11-24 03:52:50|90524.1|90474.1|90526.5|90476.5|90526.5|90476.5|90523.1|90473.1|41
1637725980000|2021-11-24 03:53:00|90526.1|90476.1|90521.7|90471.7|90527|90477|90520.6|90470.6|31
1637725990000|2021-11-24 03:53:10|90521.2|90471.2|90521.5|90471.5|90522.9|90472.9|90521|90471|30
1637726000000|2021-11-24 03:53:20|90521.3|90471.3|90518.8|90468.8|90522|90472|90518.8|90468.8|34
1637726010000|2021-11-24 03:53:30|90519.2|90469.2|90516.1|90466.1|90519.2|90469.2|90513.4|90463.4|26
1637726020000|2021-11-24 03:53:40|90516.3|90466.3|90517.4|90467.4|90517.4|90467.4|90515.7|90465.7|24
1637726030000|2021-11-24 03:53:50|90517.6|90467.6|90525.5|90475.5|90525.8|90475.8|90517.6|90467.6|30
1637726040000|2021-11-24 03:54:00|90525.6|90475.6|90526.6|90476.6|90526.6|90476.6|90524.4|90474.4|19
1637726050000|2021-11-24 03:54:10|90525.9|90475.9|90525.2|90475.2|90526|90476|90523.3|90473.3|20
1637726060000|2021-11-24 03:54:20|90524.9|90474.9|90528.3|90478.3|90529.9|90479.9|90524.9|90474.9|33
1637726070000|2021-11-24 03:54:30|90527.6|90477.6|90529.7|90479.7|90531.5|90481.5|90527.5|90477.5|30
1637726080000|2021-11-24 03:54:40|90529.6|90479.6|90530.1|90480.1|90530.1|90480.1|90528.7|90478.7|21
1637726090000|2021-11-24 03:54:50|90529.8|90479.8|90534.5|90484.5|90536.1|90486.1|90528.7|90478.7|34
1637726100000|2021-11-24 03:55:00|90533.3|90483.3|90535.2|90485.2|90535.9|90485.9|90533.1|90483.1|30
1637726110000|2021-11-24 03:55:10|90535.1|90485.1|90534.9|90484.9|90535.3|90485.3|90533.7|90483.7|26
1637726120000|2021-11-24 03:55:20|90534.3|90484.3|90532.6|90482.6|90535.4|90485.4|90532.6|90482.6|25
1637726130000|2021-11-24 03:55:30|90532.7|90482.7|90535.1|90485.1|90535.7|90485.7|90532.3|90482.3|30
1637726140000|2021-11-24 03:55:40|90533.9|90483.9|90537.1|90487.1|90537.1|90487.1|90532.2|90482.2|38
1637726150000|2021-11-24 03:55:50|90537.2|90487.2|90542.7|90492.7|90543.3|90493.3|90536.8|90486.8|35
1637726160000|2021-11-24 03:56:00|90542.9|90492.9|90539.8|90489.8|90546.5|90496.5|90539.8|90489.8|40
1637726170000|2021-11-24 03:56:10|90540.1|90490.1|90539|90489|90542|90492|90538.9|90488.9|23
1637726180000|2021-11-24 03:56:20|90538.9|90488.9|90536.1|90486.1|90539.6|90489.6|90536|90486|27
1637726190000|2021-11-24 03:56:30|90536|90486|90526.9|90476.9|90536|90486|90526.9|90476.9|31
1637726200000|2021-11-24 03:56:40|90527.3|90477.3|90525|90475|90527.3|90477.3|90524.4|90474.4|19
1637726210000|2021-11-24 03:56:50|90525.1|90475.1|90522.4|90472.4|90525.6|90475.6|90522.4|90472.4|30
1637726220000|2021-11-24 03:57:00|90522.3|90472.3|90522|90472|90522.7|90472.7|90520.9|90470.9|25
1637726230000|2021-11-24 03:57:10|90522.3|90472.3|90520.5|90470.5|90522.3|90472.3|90519.8|90469.8|22
1637726240000|2021-11-24 03:57:20|90520.6|90470.6|90521.4|90471.4|90522.5|90472.5|90520|90470|23
1637726250000|2021-11-24 03:57:30|90521.5|90471.5|90521.6|90471.6|90521.9|90471.9|90520.1|90470.1|31
1637726260000|2021-11-24 03:57:40|90522.6|90472.6|90530.5|90480.5|90532.7|90482.7|90520.9|90470.9|39
1637726270000|2021-11-24 03:57:50|90529.9|90479.9|90529.2|90479.2|90530.9|90480.9|90528.9|90478.9|18
1637726280000|2021-11-24 03:58:00|90529|90479|90528.1|90478.1|90530.8|90480.8|90528.1|90478.1|34
1637726290000|2021-11-24 03:58:10|90529|90479|90526.2|90476.2|90529.4|90479.4|90525.5|90475.5|23
1637726300000|2021-11-24 03:58:20|90527|90477|90527|90477|90527.9|90477.9|90526.2|90476.2|12
1637726310000|2021-11-24 03:58:30|90528.1|90478.1|90527.2|90477.2|90528.2|90478.2|90526.9|90476.9|20
1637726320000|2021-11-24 03:58:40|90527.4|90477.4|90525.1|90475.1|90527.4|90477.4|90523.1|90473.1|34
1637726330000|2021-11-24 03:58:50|90525.8|90475.8|90524.9|90474.9|90528.4|90478.4|90522.2|90472.2|39
1637726340000|2021-11-24 03:59:00|90526.1|90476.1|90521.8|90471.8|90526.3|90476.3|90521.8|90471.8|35
1637726350000|2021-11-24 03:59:10|90523.2|90473.2|90513.5|90463.5|90523.2|90473.2|90513.5|90463.5|36
1637726360000|2021-11-24 03:59:20|90513.2|90463.2|90514.1|90464.1|90515.1|90465.1|90512.6|90462.6|23
1637726370000|2021-11-24 03:59:30|90514.2|90464.2|90513.9|90463.9|90514.5|90464.5|90509.9|90459.9|21
1637726380000|2021-11-24 03:59:40|90514.5|90464.5|90515.2|90465.2|90515.3|90465.3|90512.1|90462.1|28
1637726390000|2021-11-24 03:59:50|90514.7|90464.7|90515.4|90465.4|90515.9|90465.9|90514.5|90464.5|12
1637726400000|2021-11-24 04:00:00|90515.5|90465.5|90518.4|90468.4|90519.8|90469.8|90515.5|90465.5|29
1637726410000|2021-11-24 04:00:10|90518|90468|90518.5|90468.5|90520.3|90470.3|90517.6|90467.6|23
1637726420000|2021-11-24 04:00:20|90518.9|90468.9|90520.4|90470.4|90521.3|90471.3|90517.6|90467.6|33
1637726430000|2021-11-24 04:00:30|90520.5|90470.5|90518.4|90468.4|90522|90472|90518.4|90468.4|32
1637726440000|2021-11-24 04:00:40|90518.7|90468.7|90520.3|90470.3|90521|90471|90518.6|90468.6|13
1637726450000|2021-11-24 04:00:50|90520.2|90470.2|90520.3|90470.3|90521.4|90471.4|90518.4|90468.4|31
1637726460000|2021-11-24 04:01:00|90519.7|90469.7|90517|90467|90520.5|90470.5|90516.5|90466.5|24
1637726470000|2021-11-24 04:01:10|90516.8|90466.8|90516.6|90466.6|90519.7|90469.7|90516.3|90466.3|35
1637726480000|2021-11-24 04:01:20|90516.5|90466.5|90520.8|90470.8|90522.2|90472.2|90515.9|90465.9|29
1637726490000|2021-11-24 04:01:30|90521.2|90471.2|90520.1|90470.1|90523.9|90473.9|90519.1|90469.1|27
1637726500000|2021-11-24 04:01:40|90521|90471|90519.3|90469.3|90523.5|90473.5|90518.1|90468.1|21
1637726510000|2021-11-24 04:01:50|90518.9|90468.9|90518.9|90468.9|90527.9|90477.9|90518.2|90468.2|37
1637726520000|2021-11-24 04:02:00|90521.3|90471.3|90520.2|90470.2|90523.2|90473.2|90516.2|90466.2|23
1637726530000|2021-11-24 04:02:10|90519.7|90469.7|90520.3|90470.3|90526.7|90476.7|90515.9|90465.9|39
1637726540000|2021-11-24 04:02:20|90520.2|90470.2|90523|90473|90523.6|90473.6|90519.2|90469.2|33
1637726550000|2021-11-24 04:02:30|90523.2|90473.2|90522.4|90472.4|90523.2|90473.2|90519.9|90469.9|21
1637726560000|2021-11-24 04:02:40|90522.5|90472.5|90522.1|90472.1|90523|90473|90517.6|90467.6|23
1637726570000|2021-11-24 04:02:50|90524.6|90474.6|90510.9|90460.9|90525.6|90475.6|90510.9|90460.9|27
1637726580000|2021-11-24 04:03:00|90515.5|90465.5|90523.5|90473.5|90523.9|90473.9|90515.5|90465.5|21
1637726590000|2021-11-24 04:03:10|90523.6|90473.6|90527.2|90477.2|90531.5|90481.5|90523.6|90473.6|32
1637726600000|2021-11-24 04:03:20|90527.1|90477.1|90522.7|90472.7|90528.5|90478.5|90522.7|90472.7|39
1637726610000|2021-11-24 04:03:30|90522.6|90472.6|90529.6|90479.6|90530.4|90480.4|90520.4|90470.4|39
1637726620000|2021-11-24 04:03:40|90529.7|90479.7|90529.2|90479.2|90533.6|90483.6|90527.5|90477.5|29
1637726630000|2021-11-24 04:03:50|90530.6|90480.6|90527.8|90477.8|90530.6|90480.6|90526.6|90476.6|22
1637726640000|2021-11-24 04:04:00|90529.2|90479.2|90519.4|90469.4|90530.8|90480.8|90519.4|90469.4|42
1637726650000|2021-11-24 04:04:10|90521.7|90471.7|90521|90471|90522.8|90472.8|90519.7|90469.7|17
1637726660000|2021-11-24 04:04:20|90520.3|90470.3|90522.9|90472.9|90523.1|90473.1|90520|90470|23
1637726670000|2021-11-24 04:04:30|90523.6|90473.6|90527.2|90477.2|90527.9|90477.9|90522.9|90472.9|31
1637726680000|2021-11-24 04:04:40|90527.8|90477.8|90527.9|90477.9|90527.9|90477.9|90526.3|90476.3|14
1637726690000|2021-11-24 04:04:50|90528.1|90478.1|90528.1|90478.1|90530.2|90480.2|90526.8|90476.8|16
1637726700000|2021-11-24 04:05:00|90528|90478|90527.8|90477.8|90528|90478|90522.7|90472.7|39
1637726710000|2021-11-24 04:05:10|90526.4|90476.4|90525.6|90475.6|90528.2|90478.2|90524.1|90474.1|25
1637726720000|2021-11-24 04:05:20|90526.7|90476.7|90529.2|90479.2|90529.2|90479.2|90526.7|90476.7|29
1637726730000|2021-11-24 04:05:30|90531.5|90481.5|90532.1|90482.1|90538.4|90488.4|90530.9|90480.9|40
1637726740000|2021-11-24 04:05:40|90532|90482|90532.4|90482.4|90534.5|90484.5|90531.6|90481.6|22
1637726750000|2021-11-24 04:05:50|90532.2|90482.2|90529|90479|90534|90484|90529|90479|25
1637726760000|2021-11-24 04:06:00|90529.7|90479.7|90528.1|90478.1|90530|90480|90526.9|90476.9|28
1637726770000|2021-11-24 04:06:10|90527.8|90477.8|90528.1|90478.1|90529.1|90479.1|90527.5|90477.5|24
1637726780000|2021-11-24 04:06:20|90528|90478|90529.6|90479.6|90529.8|90479.8|90524.7|90474.7|20
1637726790000|2021-11-24 04:06:30|90530.2|90480.2|90524.6|90474.6|90531.1|90481.1|90522.9|90472.9|49
1637726800000|2021-11-24 04:06:40|90525.6|90475.6|90523.4|90473.4|90527.1|90477.1|90519.9|90469.9|57
1637726810000|2021-11-24 04:06:50|90524.9|90474.9|90525.1|90475.1|90528.3|90478.3|90523.2|90473.2|29
1637726820000|2021-11-24 04:07:00|90525.2|90475.2|90514.3|90464.3|90525.2|90475.2|90511.3|90461.3|37
1637726830000|2021-11-24 04:07:10|90512.9|90462.9|90512.1|90462.1|90513.1|90463.1|90509.5|90459.5|41
1637726840000|2021-11-24 04:07:20|90513.2|90463.2|90511.3|90461.3|90514.1|90464.1|90510.2|90460.2|30
1637726850000|2021-11-24 04:07:30|90511|90461|90499|90449|90511|90461|90496.6|90446.6|46
1637726860000|2021-11-24 04:07:40|90499.1|90449.1|90500.2|90450.2|90501.6|90451.6|90496.6|90446.6|48
1637726870000|2021-11-24 04:07:50|90499.9|90449.9|90499.1|90449.1|90501.7|90451.7|90498|90448|29
1637726880000|2021-11-24 04:08:00|90499.8|90449.8|90503|90453|90503.6|90453.6|90499.6|90449.6|35
1637726890000|2021-11-24 04:08:10|90503.5|90453.5|90505.2|90455.2|90506.7|90456.7|90502.4|90452.4|28
1637726900000|2021-11-24 04:08:20|90505.1|90455.1|90507.3|90457.3|90509.5|90459.5|90498.1|90448.1|52
1637726910000|2021-11-24 04:08:30|90509|90459|90505.6|90455.6|90509.8|90459.8|90502.1|90452.1|28
1637726920000|2021-11-24 04:08:40|90505.1|90455.1|90506.6|90456.6|90507.5|90457.5|90504|90454|23
1637726930000|2021-11-24 04:08:50|90506.7|90456.7|90507.9|90457.9|90508.9|90458.9|90506.7|90456.7|15
1637726940000|2021-11-24 04:09:00|90508.6|90458.6|90505.7|90455.7|90509.5|90459.5|90503.2|90453.2|32
1637726950000|2021-11-24 04:09:10|90505.6|90455.6|90505.8|90455.8|90508.6|90458.6|90500.5|90450.5|46
1637726960000|2021-11-24 04:09:20|90505.5|90455.5|90508|90458|90508.1|90458.1|90504.1|90454.1|33
1637726970000|2021-11-24 04:09:30|90507.9|90457.9|90507.2|90457.2|90509.4|90459.4|90505.1|90455.1|30
1637726980000|2021-11-24 04:09:40|90507|90457|90508.6|90458.6|90509.8|90459.8|90505.8|90455.8|32
1637726990000|2021-11-24 04:09:50|90507.6|90457.6|90508.7|90458.7|90509.1|90459.1|90507.2|90457.2|37
1637727000000|2021-11-24 04:10:00|90509.9|90459.9|90513.2|90463.2|90515.9|90465.9|90506.7|90456.7|45
1637727010000|2021-11-24 04:10:10|90513.1|90463.1|90516.3|90466.3|90516.4|90466.4|90510.5|90460.5|40
1637727020000|2021-11-24 04:10:20|90516.6|90466.6|90511.8|90461.8|90517.6|90467.6|90510.8|90460.8|43
1637727030000|2021-11-24 04:10:30|90512.2|90462.2|90513.5|90463.5|90514|90464|90511.6|90461.6|17
1637727040000|2021-11-24 04:10:40|90513.6|90463.6|90512.2|90462.2|90515.1|90465.1|90509.9|90459.9|23
1637727050000|2021-11-24 04:10:50|90512.1|90462.1|90513.7|90463.7|90515.6|90465.6|90508.6|90458.6|42
1637727060000|2021-11-24 04:11:00|90513.3|90463.3|90514.1|90464.1|90516.8|90466.8|90510.9|90460.9|48
1637727070000|2021-11-24 04:11:10|90513.2|90463.2|90511.9|90461.9|90514.4|90464.4|90510.6|90460.6|30
1637727080000|2021-11-24 04:11:20|90512.1|90462.1|90504.3|90454.3|90512.5|90462.5|90502.2|90452.2|60
1637727090000|2021-11-24 04:11:30|90505|90455|90510.2|90460.2|90510.2|90460.2|90503|90453|45
1637727100000|2021-11-24 04:11:40|90509.7|90459.7|90505.6|90455.6|90509.7|90459.7|90503.9|90453.9|48
1637727110000|2021-11-24 04:11:50|90505.5|90455.5|90500.7|90450.7|90506.7|90456.7|90500.5|90450.5|39
1637727120000|2021-11-24 04:12:00|90501.5|90451.5|90502.2|90452.2|90504.5|90454.5|90499.6|90449.6|37
1637727130000|2021-11-24 04:12:10|90500.9|90450.9|90503.6|90453.6|90504.1|90454.1|90498.5|90448.5|45
1637727140000|2021-11-24 04:12:20|90503.4|90453.4|90499.9|90449.9|90505|90455|90497.2|90447.2|32
1637727150000|2021-11-24 04:12:30|90500.6|90450.6|90499.1|90449.1|90500.8|90450.8|90497.8|90447.8|24
1637727160000|2021-11-24 04:12:40|90500|90450|90501.1|90451.1|90502.5|90452.5|90500|90450|23
1637727170000|2021-11-24 04:12:50|90502.3|90452.3|90503.8|90453.8|90503.8|90453.8|90500.5|90450.5|33
1637727180000|2021-11-24 04:13:00|90503.7|90453.7|90505|90455|90507.4|90457.4|90502.2|90452.2|42
1637727190000|2021-11-24 04:13:10|90505.4|90455.4|90507.6|90457.6|90507.8|90457.8|90502.8|90452.8|32
1637727200000|2021-11-24 04:13:20|90505.1|90455.1|90510.1|90460.1|90510.1|90460.1|90505.1|90455.1|39
1637727210000|2021-11-24 04:13:30|90508.1|90458.1|90511|90461|90511.1|90461.1|90506|90456|40
1637727220000|2021-11-24 04:13:40|90511.4|90461.4|90509.4|90459.4|90511.4|90461.4|90507.5|90457.5|34
1637727230000|2021-11-24 04:13:50|90509.5|90459.5|90505.2|90455.2|90509.5|90459.5|90503.9|90453.9|17
1637727240000|2021-11-24 04:14:00|90504.8|90454.8|90513|90463|90513|90463|90504.8|90454.8|47
1637727250000|2021-11-24 04:14:10|90514.3|90464.3|90513.3|90463.3|90514.3|90464.3|90507.4|90457.4|27
1637727260000|2021-11-24 04:14:20|90513.2|90463.2|90509.6|90459.6|90514.7|90464.7|90509.6|90459.6|25
1637727270000|2021-11-24 04:14:30|90509.5|90459.5|90516.2|90466.2|90517.7|90467.7|90509.5|90459.5|26
1637727280000|2021-11-24 04:14:40|90512.8|90462.8|90514.4|90464.4|90517.5|90467.5|90509.8|90459.8|37
1637727290000|2021-11-24 04:14:50|90514.2|90464.2|90513.8|90463.8|90518.3|90468.3|90513.8|90463.8|25
1637727300000|2021-11-24 04:15:00|90514.6|90464.6|90516.3|90466.3|90518.1|90468.1|90513.8|90463.8|34
1637727310000|2021-11-24 04:15:10|90515.1|90465.1|90517.2|90467.2|90517.4|90467.4|90512.9|90462.9|32
1637727320000|2021-11-24 04:15:20|90516.8|90466.8|90517.6|90467.6|90521.6|90471.6|90513.6|90463.6|24
1637727330000|2021-11-24 04:15:30|90512.3|90462.3|90523.6|90473.6|90525.2|90475.2|90512.3|90462.3|42
1637727340000|2021-11-24 04:15:40|90523.3|90473.3|90518.9|90468.9|90523.3|90473.3|90515.3|90465.3|24
1637727350000|2021-11-24 04:15:50|90519.6|90469.6|90517.4|90467.4|90522.8|90472.8|90517.4|90467.4|33
1637727360000|2021-11-24 04:16:00|90517.5|90467.5|90516.9|90466.9|90520.3|90470.3|90516.1|90466.1|25
1637727370000|2021-11-24 04:16:10|90517.3|90467.3|90515.3|90465.3|90519.4|90469.4|90515.3|90465.3|22
1637727380000|2021-11-24 04:16:20|90514.8|90464.8|90516.3|90466.3|90516.8|90466.8|90513.6|90463.6|29
1637727390000|2021-11-24 04:16:30|90517|90467|90515.4|90465.4|90519.6|90469.6|90514.6|90464.6|30
1637727400000|2021-11-24 04:16:40|90516.4|90466.4|90512|90462|90516.4|90466.4|90510.7|90460.7|23
1637727410000|2021-11-24 04:16:50|90511.9|90461.9|90518.2|90468.2|90519.5|90469.5|90511.9|90461.9|36
1637727420000|2021-11-24 04:17:00|90518.3|90468.3|90517|90467|90520.1|90470.1|90515.6|90465.6|25
1637727430000|2021-11-24 04:17:10|90517.5|90467.5|90518.4|90468.4|90518.8|90468.8|90516.7|90466.7|12
1637727440000|2021-11-24 04:17:20|90518.3|90468.3|90518.9|90468.9|90520.3|90470.3|90516.5|90466.5|29
1637727450000|2021-11-24 04:17:30|90517.2|90467.2|90519.4|90469.4|90521|90471|90515.9|90465.9|11
1637727460000|2021-11-24 04:17:40|90516.9|90466.9|90519.1|90469.1|90520.2|90470.2|90516.9|90466.9|16
1637727470000|2021-11-24 04:17:50|90517.8|90467.8|90515.5|90465.5|90519.6|90469.6|90515|90465|19
1637727480000|2021-11-24 04:18:00|90514.9|90464.9|90517.9|90467.9|90519|90469|90514.6|90464.6|35
1637727490000|2021-11-24 04:18:10|90517.3|90467.3|90519|90469|90520.6|90470.6|90514.7|90464.7|29
1637727500000|2021-11-24 04:18:20|90518.9|90468.9|90521.6|90471.6|90521.8|90471.8|90518.9|90468.9|21
1637727510000|2021-11-24 04:18:30|90513.3|90463.3|90515.8|90465.8|90516.4|90466.4|90513.3|90463.3|23
1637727520000|2021-11-24 04:18:40|90515.9|90465.9|90516.5|90466.5|90519.1|90469.1|90515.7|90465.7|28
1637727530000|2021-11-24 04:18:50|90516.2|90466.2|90513.8|90463.8|90516.7|90466.7|90511.9|90461.9|21
1637727540000|2021-11-24 04:19:00|90513.5|90463.5|90514.2|90464.2|90514.7|90464.7|90512.8|90462.8|18
1637727550000|2021-11-24 04:19:10|90513.6|90463.6|90513.2|90463.2|90514.9|90464.9|90508.5|90458.5|23
1637727560000|2021-11-24 04:19:20|90512.9|90462.9|90511.5|90461.5|90513.7|90463.7|90511.3|90461.3|25
1637727570000|2021-11-24 04:19:30|90512.5|90462.5|90509.8|90459.8|90513.7|90463.7|90507.8|90457.8|22
1637727580000|2021-11-24 04:19:40|90510.2|90460.2|90516.4|90466.4|90518.8|90468.8|90510.2|90460.2|37
1637727590000|2021-11-24 04:19:50|90516|90466|90517.2|90467.2|90517.6|90467.6|90515|90465|15
1637727600000|2021-11-24 04:20:00|90516.7|90466.7|90515.6|90465.6|90517.2|90467.2|90513.1|90463.1|20
1637727610000|2021-11-24 04:20:10|90515.8|90465.8|90517.4|90467.4|90517.4|90467.4|90513.6|90463.6|25
1637727620000|2021-11-24 04:20:20|90517|90467|90517.5|90467.5|90519|90469|90515.6|90465.6|22
1637727630000|2021-11-24 04:20:30|90517.8|90467.8|90515|90465|90519.7|90469.7|90512.8|90462.8|32
1637727640000|2021-11-24 04:20:40|90512.5|90462.5|90508.6|90458.6|90515.8|90465.8|90507.2|90457.2|41
1637727650000|2021-11-24 04:20:50|90507.9|90457.9|90509|90459|90509|90459|90507.2|90457.2|21
1637727660000|2021-11-24 04:21:00|90508.9|90458.9|90504.7|90454.7|90508.9|90458.9|90502.4|90452.4|25
1637727670000|2021-11-24 04:21:10|90505.3|90455.3|90503.4|90453.4|90505.4|90455.4|90501.3|90451.3|18
1637727680000|2021-11-24 04:21:20|90503.7|90453.7|90502.1|90452.1|90504.8|90454.8|90502|90452|29
1637727690000|2021-11-24 04:21:30|90501.5|90451.5|90501.3|90451.3|90502.9|90452.9|90499.3|90449.3|27
1637727700000|2021-11-24 04:21:40|90504|90454|90504.9|90454.9|90505.9|90455.9|90500.3|90450.3|28
1637727710000|2021-11-24 04:21:50|90505.4|90455.4|90504.6|90454.6|90505.9|90455.9|90504.2|90454.2|23
1637727720000|2021-11-24 04:22:00|90504.8|90454.8|90503.2|90453.2|90505.6|90455.6|90502.2|90452.2|20
1637727730000|2021-11-24 04:22:10|90503.4|90453.4|90504.8|90454.8|90505.6|90455.6|90503.4|90453.4|20
1637727740000|2021-11-24 04:22:20|90504.6|90454.6|90502.7|90452.7|90504.6|90454.6|90501.5|90451.5|24
1637727750000|2021-11-24 04:22:30|90503|90453|90499.2|90449.2|90504.4|90454.4|90497.3|90447.3|41
1637727760000|2021-11-24 04:22:40|90500.1|90450.1|90499.5|90449.5|90502.7|90452.7|90497.2|90447.2|33
1637727770000|2021-11-24 04:22:50|90499.7|90449.7|90506.5|90456.5|90507.1|90457.1|90498.7|90448.7|31
1637727780000|2021-11-24 04:23:00|90505.9|90455.9|90501.4|90451.4|90506.4|90456.4|90499.6|90449.6|31
1637727790000|2021-11-24 04:23:10|90501.1|90451.1|90502.1|90452.1|90502.3|90452.3|90499.9|90449.9|20
1637727800000|2021-11-24 04:23:20|90503.2|90453.2|90505.6|90455.6|90506.1|90456.1|90501.5|90451.5|24
1637727810000|2021-11-24 04:23:30|90505.5|90455.5|90502.4|90452.4|90505.5|90455.5|90501.2|90451.2|19
1637727820000|2021-11-24 04:23:40|90503.2|90453.2|90501.7|90451.7|90503.2|90453.2|90501.2|90451.2|26
1637727830000|2021-11-24 04:23:50|90502.9|90452.9|90503|90453|90506.5|90456.5|90501.2|90451.2|28
1637727840000|2021-11-24 04:24:00|90502.9|90452.9|90503.2|90453.2|90507.8|90457.8|90502.2|90452.2|31
1637727850000|2021-11-24 04:24:10|90503.6|90453.6|90503.3|90453.3|90505.2|90455.2|90502.1|90452.1|24
1637727860000|2021-11-24 04:24:20|90503.1|90453.1|90506.3|90456.3|90507.3|90457.3|90502.1|90452.1|30
1637727870000|2021-11-24 04:24:30|90506.4|90456.4|90503.2|90453.2|90508.8|90458.8|90502.6|90452.6|25
1637727880000|2021-11-24 04:24:40|90502.9|90452.9|90504.4|90454.4|90505.2|90455.2|90502.9|90452.9|18
1637727890000|2021-11-24 04:24:50|90504.3|90454.3|90504.5|90454.5|90505.2|90455.2|90501.5|90451.5|23
1637727900000|2021-11-24 04:25:00|90504.8|90454.8|90501.9|90451.9|90505.4|90455.4|90501.6|90451.6|18
1637727910000|2021-11-24 04:25:10|90502.1|90452.1|90503.1|90453.1|90504.4|90454.4|90501.8|90451.8|18
1637727920000|2021-11-24 04:25:20|90503.4|90453.4|90502.1|90452.1|90503.9|90453.9|90500.2|90450.2|27
1637727930000|2021-11-24 04:25:30|90501.3|90451.3|90500.7|90450.7|90502.1|90452.1|90499.9|90449.9|20
1637727940000|2021-11-24 04:25:40|90500.5|90450.5|90499.7|90449.7|90504.1|90454.1|90497.7|90447.7|28
1637727950000|2021-11-24 04:25:50|90498.6|90448.6|90500.7|90450.7|90501.7|90451.7|90498.6|90448.6|23
1637727960000|2021-11-24 04:26:00|90499.9|90449.9|90497.1|90447.1|90502.3|90452.3|90497.1|90447.1|20
1637727970000|2021-11-24 04:26:10|90497|90447|90500.4|90450.4|90502.1|90452.1|90494.7|90444.7|14
1637727980000|2021-11-24 04:26:20|90500.5|90450.5|90498.1|90448.1|90501.5|90451.5|90497.1|90447.1|19
1637727990000|2021-11-24 04:26:30|90499.2|90449.2|90501.4|90451.4|90504.9|90454.9|90497.8|90447.8|19
1637728000000|2021-11-24 04:26:40|90500.5|90450.5|90499|90449|90502.7|90452.7|90497.5|90447.5|29
1637728010000|2021-11-24 04:26:50|90499.1|90449.1|90500.4|90450.4|90501.3|90451.3|90499.1|90449.1|16
1637728020000|2021-11-24 04:27:00|90499.6|90449.6|90505|90455|90506|90456|90497.9|90447.9|22
1637728030000|2021-11-24 04:27:10|90504.2|90454.2|90498.7|90448.7|90506.7|90456.7|90498.3|90448.3|35
1637728040000|2021-11-24 04:27:20|90500|90450|90503.8|90453.8|90503.8|90453.8|90498.7|90448.7|14
1637728050000|2021-11-24 04:27:30|90504.5|90454.5|90500.8|90450.8|90504.5|90454.5|90498.3|90448.3|19
1637728060000|2021-11-24 04:27:40|90501|90451|90498.1|90448.1|90502.1|90452.1|90497.3|90447.3|29
1637728070000|2021-11-24 04:27:50|90497.9|90447.9|90498.4|90448.4|90499.9|90449.9|90497|90447|17
1637728080000|2021-11-24 04:28:00|90495.5|90445.5|90502.6|90452.6|90502.6|90452.6|90495.2|90445.2|27
1637728090000|2021-11-24 04:28:10|90503.1|90453.1|90499.3|90449.3|90503.1|90453.1|90498.6|90448.6|20
1637728100000|2021-11-24 04:28:20|90499.6|90449.6|90498.5|90448.5|90500.7|90450.7|90495.4|90445.4|21
1637728110000|2021-11-24 04:28:30|90500.2|90450.2|90495.1|90445.1|90500.7|90450.7|90492.7|90442.7|20
1637728120000|2021-11-24 04:28:40|90496.4|90446.4|90501.6|90451.6|90501.6|90451.6|90491|90441|27
1637728130000|2021-11-24 04:28:50|90500.9|90450.9|90507.9|90457.9|90508.8|90458.8|90498.8|90448.8|26
1637728140000|2021-11-24 04:29:00|90507.2|90457.2|90507.9|90457.9|90508.8|90458.8|90504.7|90454.7|32
1637728150000|2021-11-24 04:29:10|90505|90455|90488.9|90438.9|90505.3|90455.3|90486.3|90436.3|37
1637728160000|2021-11-24 04:29:20|90496.6|90446.6|90494.9|90444.9|90496.9|90446.9|90483|90433|42
1637728170000|2021-11-24 04:29:30|90494.7|90444.7|90497.8|90447.8|90497.8|90447.8|90491.8|90441.8|36
1637728180000|2021-11-24 04:29:40|90498|90448|90498.2|90448.2|90500.6|90450.6|90497.7|90447.7|42
1637728190000|2021-11-24 04:29:50|90498.1|90448.1|90500.4|90450.4|90502.5|90452.5|90497.3|90447.3|26
1637728200000|2021-11-24 04:30:00|90500.5|90450.5|90505.6|90455.6|90506.9|90456.9|90499.3|90449.3|31
1637728210000|2021-11-24 04:30:10|90499.7|90449.7|90501.9|90451.9|90503.8|90453.8|90499.7|90449.7|16
1637728220000|2021-11-24 04:30:20|90501.7|90451.7|90495|90445|90503.1|90453.1|90493.6|90443.6|30
1637728230000|2021-11-24 04:30:30|90495.7|90445.7|90499.6|90449.6|90500.6|90450.6|90495.7|90445.7|50
1637728240000|2021-11-24 04:30:40|90499.8|90449.8|90501.2|90451.2|90503.1|90453.1|90499.8|90449.8|27
1637728250000|2021-11-24 04:30:50|90500.9|90450.9|90500.2|90450.2|90500.9|90450.9|90498.2|90448.2|24
1637728260000|2021-11-24 04:31:00|90501.2|90451.2|90503.5|90453.5|90504.1|90454.1|90499.9|90449.9|23
1637728270000|2021-11-24 04:31:10|90503.2|90453.2|90501.2|90451.2|90503.7|90453.7|90498.4|90448.4|14
1637728280000|2021-11-24 04:31:20|90502.5|90452.5|90500.2|90450.2|90503.1|90453.1|90500.2|90450.2|25
1637728290000|2021-11-24 04:31:30|90499.1|90449.1|90503.3|90453.3|90504.3|90454.3|90499.1|90449.1|31
1637728300000|2021-11-24 04:31:40|90503.6|90453.6|90504.1|90454.1|90506.6|90456.6|90502.6|90452.6|21
1637728310000|2021-11-24 04:31:50|90504.5|90454.5|90503.1|90453.1|90504.5|90454.5|90499|90449|15
1637728320000|2021-11-24 04:32:00|90502.9|90452.9|90504.5|90454.5|90505.3|90455.3|90501.7|90451.7|27
1637728330000|2021-11-24 04:32:10|90503.4|90453.4|90501.2|90451.2|90505.1|90455.1|90501|90451|13
1637728340000|2021-11-24 04:32:20|90500.5|90450.5|90500|90450|90501.2|90451.2|90499|90449|28
1637728350000|2021-11-24 04:32:30|90499.8|90449.8|90499.3|90449.3|90500|90450|90497.3|90447.3|25
1637728360000|2021-11-24 04:32:40|90498.9|90448.9|90497|90447|90499|90449|90496.6|90446.6|40
1637728370000|2021-11-24 04:32:50|90495.7|90445.7|90495.3|90445.3|90500.8|90450.8|90494|90444|44
1637728380000|2021-11-24 04:33:00|90496.6|90446.6|90494|90444|90497.3|90447.3|90494|90444|30
1637728390000|2021-11-24 04:33:10|90494.7|90444.7|90495.7|90445.7|90496.5|90446.5|90491.9|90441.9|52
1637728400000|2021-11-24 04:33:20|90496.1|90446.1|90495.3|90445.3|90501.8|90451.8|90495.3|90445.3|31
1637728410000|2021-11-24 04:33:30|90497.7|90447.7|90502.6|90452.6|90505.1|90455.1|90495.3|90445.3|38
1637728420000|2021-11-24 04:33:40|90502.7|90452.7|90505.3|90455.3|90508|90458|90500.5|90450.5|46
1637728430000|2021-11-24 04:33:50|90506.1|90456.1|90506.4|90456.4|90506.4|90456.4|90504.8|90454.8|25
1637728440000|2021-11-24 04:34:00|90505.6|90455.6|90505|90455|90508|90458|90505|90455|36
1637728450000|2021-11-24 04:34:10|90504.8|90454.8|90504.9|90454.9|90506.9|90456.9|90502.1|90452.1|52
1637728460000|2021-11-24 04:34:20|90504.2|90454.2|90508.7|90458.7|90508.7|90458.7|90503.5|90453.5|41
1637728470000|2021-11-24 04:34:30|90507.8|90457.8|90507.6|90457.6|90507.8|90457.8|90505.2|90455.2|16
1637728480000|2021-11-24 04:34:40|90505.5|90455.5|90507.5|90457.5|90507.7|90457.7|90504.6|90454.6|29
1637728490000|2021-11-24 04:34:50|90506.4|90456.4|90504.4|90454.4|90506.4|90456.4|90501.6|90451.6|36
1637728500000|2021-11-24 04:35:00|90505|90455|90505.9|90455.9|90508.7|90458.7|90503.7|90453.7|40
1637728510000|2021-11-24 04:35:10|90505.2|90455.2|90505.1|90455.1|90506.2|90456.2|90503.7|90453.7|29
1637728520000|2021-11-24 04:35:20|90505.4|90455.4|90505.4|90455.4|90506.2|90456.2|90502.7|90452.7|25
1637728530000|2021-11-24 04:35:30|90504.9|90454.9|90503.1|90453.1|90506.3|90456.3|90503.1|90453.1|16
1637728540000|2021-11-24 04:35:40|90503|90453|90504.4|90454.4|90505.2|90455.2|90501.1|90451.1|29
1637728550000|2021-11-24 04:35:50|90502.6|90452.6|90497.3|90447.3|90506.3|90456.3|90497.2|90447.2|40
1637728560000|2021-11-24 04:36:00|90497.2|90447.2|90498.6|90448.6|90502|90452|90495.9|90445.9|39
1637728570000|2021-11-24 04:36:10|90497.5|90447.5|90495.1|90445.1|90499.3|90449.3|90491.4|90441.4|32
1637728580000|2021-11-24 04:36:20|90494.3|90444.3|90495.6|90445.6|90495.6|90445.6|90492.9|90442.9|19
1637728590000|2021-11-24 04:36:30|90495.3|90445.3|90494.3|90444.3|90497.3|90447.3|90493.3|90443.3|27
1637728600000|2021-11-24 04:36:40|90493.6|90443.6|90497.3|90447.3|90498.5|90448.5|90493.6|90443.6|28
1637728610000|2021-11-24 04:36:50|90496.5|90446.5|90497.1|90447.1|90497.6|90447.6|90496.5|90446.5|32
1637728620000|2021-11-24 04:37:00|90497.4|90447.4|90496.4|90446.4|90497.4|90447.4|90493.9|90443.9|33
1637728630000|2021-11-24 04:37:10|90496.5|90446.5|90497.9|90447.9|90498.3|90448.3|90495.8|90445.8|27
1637728640000|2021-11-24 04:37:20|90496.1|90446.1|90496.3|90446.3|90499|90449|90495|90445|25
1637728650000|2021-11-24 04:37:30|90496.5|90446.5|90495.5|90445.5|90498.4|90448.4|90494.6|90444.6|50
1637728660000|2021-11-24 04:37:40|90495.4|90445.4|90503.7|90453.7|90505.3|90455.3|90495|90445|40
1637728670000|2021-11-24 04:37:50|90502.3|90452.3|90501.2|90451.2|90504.7|90454.7|90499.7|90449.7|40
1637728680000|2021-11-24 04:38:00|90500.4|90450.4|90505.4|90455.4|90506.5|90456.5|90500.4|90450.4|39
1637728690000|2021-11-24 04:38:10|90505.1|90455.1|90507.5|90457.5|90508.1|90458.1|90505.1|90455.1|48
1637728700000|2021-11-24 04:38:20|90507.2|90457.2|90502.5|90452.5|90508.1|90458.1|90501.9|90451.9|33
1637728710000|2021-11-24 04:38:30|90502.4|90452.4|90504.3|90454.3|90505.6|90455.6|90502.4|90452.4|43
1637728720000|2021-11-24 04:38:40|90503.9|90453.9|90506|90456|90506|90456|90503.3|90453.3|28
1637728730000|2021-11-24 04:38:50|90506.1|90456.1|90503.1|90453.1|90507.6|90457.6|90502.4|90452.4|41
1637728740000|2021-11-24 04:39:00|90503.9|90453.9|90502.3|90452.3|90506.1|90456.1|90502.3|90452.3|40
1637728750000|2021-11-24 04:39:10|90502.1|90452.1|90503.9|90453.9|90504.8|90454.8|90502.1|90452.1|22
1637728760000|2021-11-24 04:39:20|90503|90453|90505.9|90455.9|90505.9|90455.9|90502.4|90452.4|28
1637728770000|2021-11-24 04:39:30|90504.8|90454.8|90503.9|90453.9|90510.9|90460.9|90503.8|90453.8|15
1637728780000|2021-11-24 04:39:40|90504|90454|90505.4|90455.4|90505.7|90455.7|90501.1|90451.1|36
1637728790000|2021-11-24 04:39:50|90504.7|90454.7|90508.1|90458.1|90508.1|90458.1|90503|90453|38
1637728800000|2021-11-24 04:40:00|90508.5|90458.5|90501.6|90451.6|90509.3|90459.3|90501.5|90451.5|30
1637728810000|2021-11-24 04:40:10|90502.9|90452.9|90502.2|90452.2|90504.7|90454.7|90499.1|90449.1|27
1637728820000|2021-11-24 04:40:20|90501.2|90451.2|90502.5|90452.5|90503.5|90453.5|90499.2|90449.2|34
1637728830000|2021-11-24 04:40:30|90502.1|90452.1|90503.7|90453.7|90503.9|90453.9|90501.8|90451.8|31
1637728840000|2021-11-24 04:40:40|90503.4|90453.4|90506.4|90456.4|90506.6|90456.6|90501.9|90451.9|30
1637728850000|2021-11-24 04:40:50|90505.9|90455.9|90505.2|90455.2|90508.4|90458.4|90500.7|90450.7|22
1637728860000|2021-11-24 04:41:00|90504.9|90454.9|90502.3|90452.3|90504.9|90454.9|90499.9|90449.9|26
1637728870000|2021-11-24 04:41:10|90501.2|90451.2|90500.1|90450.1|90502|90452|90494.4|90444.4|25
1637728880000|2021-11-24 04:41:20|90497.8|90447.8|90499.7|90449.7|90499.9|90449.9|90497.8|90447.8|15
1637728890000|2021-11-24 04:41:30|90499.9|90449.9|90498.1|90448.1|90499.9|90449.9|90496.7|90446.7|22
1637728900000|2021-11-24 04:41:40|90497.9|90447.9|90500.3|90450.3|90503.1|90453.1|90495.2|90445.2|31
1637728910000|2021-11-24 04:41:50|90501.9|90451.9|90499.4|90449.4|90501.9|90451.9|90495.9|90445.9|24
1637728920000|2021-11-24 04:42:00|90496.6|90446.6|90502.1|90452.1|90503.4|90453.4|90496|90446|40
1637728930000|2021-11-24 04:42:10|90502.4|90452.4|90499.3|90449.3|90502.8|90452.8|90497.6|90447.6|46
1637728940000|2021-11-24 04:42:20|90499.5|90449.5|90496.9|90446.9|90499.6|90449.6|90495.6|90445.6|32
1637728950000|2021-11-24 04:42:30|90497|90447|90493.4|90443.4|90497.2|90447.2|90491.9|90441.9|37
1637728960000|2021-11-24 04:42:40|90493.3|90443.3|90493.8|90443.8|90495.3|90445.3|90491.1|90441.1|41
1637728970000|2021-11-24 04:42:50|90493.5|90443.5|90495.8|90445.8|90496.4|90446.4|90492.9|90442.9|35
1637728980000|2021-11-24 04:43:00|90495.5|90445.5|90499.6|90449.6|90499.6|90449.6|90495|90445|34
1637728990000|2021-11-24 04:43:10|90499|90449|90498.8|90448.8|90501.9|90451.9|90498.2|90448.2|29
1637729000000|2021-11-24 04:43:20|90500.4|90450.4|90498.1|90448.1|90500.7|90450.7|90496.8|90446.8|38
1637729010000|2021-11-24 04:43:30|90498|90448|90503.2|90453.2|90503.4|90453.4|90498|90448|33
1637729020000|2021-11-24 04:43:40|90500.6|90450.6|90506.2|90456.2|90506.5|90456.5|90500.2|90450.2|30
1637729030000|2021-11-24 04:43:50|90504.7|90454.7|90504|90454|90504.7|90454.7|90502|90452|14
1637729040000|2021-11-24 04:44:00|90504.2|90454.2|90501.7|90451.7|90504.2|90454.2|90500.7|90450.7|25
1637729050000|2021-11-24 04:44:10|90501.9|90451.9|90503.6|90453.6|90503.9|90453.9|90501.6|90451.6|23
1637729060000|2021-11-24 04:44:20|90503.7|90453.7|90502.2|90452.2|90503.7|90453.7|90498.7|90448.7|15
1637729070000|2021-11-24 04:44:30|90501.8|90451.8|90502.4|90452.4|90505.7|90455.7|90500|90450|22
1637729080000|2021-11-24 04:44:40|90501.7|90451.7|90503.3|90453.3|90503.5|90453.5|90501.6|90451.6|19
1637729090000|2021-11-24 04:44:50|90503.5|90453.5|90503.3|90453.3|90503.5|90453.5|90502.5|90452.5|5
1637729100000|2021-11-24 04:45:00|90503|90453|90503.9|90453.9|90504.5|90454.5|90501.2|90451.2|29
1637729110000|2021-11-24 04:45:10|90506|90456|90505|90455|90508.1|90458.1|90501.6|90451.6|29
1637729120000|2021-11-24 04:45:20|90504.5|90454.5|90506.3|90456.3|90506.3|90456.3|90502.7|90452.7|28
1637729130000|2021-11-24 04:45:30|90505.9|90455.9|90505.4|90455.4|90505.9|90455.9|90496.5|90446.5|22
1637729140000|2021-11-24 04:45:40|90500.6|90450.6|90501.2|90451.2|90503.4|90453.4|90499.6|90449.6|22
1637729150000|2021-11-24 04:45:50|90501|90451|90502.7|90452.7|90503.5|90453.5|90500.6|90450.6|28
1637729160000|2021-11-24 04:46:00|90502.1|90452.1|90504.8|90454.8|90508|90458|90501.3|90451.3|30
1637729170000|2021-11-24 04:46:10|90505.7|90455.7|90503.2|90453.2|90509.1|90459.1|90498.3|90448.3|25
1637729180000|2021-11-24 04:46:20|90501|90451|90501|90451|90506.1|90456.1|90498.9|90448.9|20
1637729190000|2021-11-24 04:46:30|90501.9|90451.9|90498.9|90448.9|90502.4|90452.4|90496.6|90446.6|41
1637729200000|2021-11-24 04:46:40|90499|90449|90498.5|90448.5|90499.4|90449.4|90497.4|90447.4|17
1637729210000|2021-11-24 04:46:50|90498.6|90448.6|90498.1|90448.1|90501.6|90451.6|90497.5|90447.5|23
1637729220000|2021-11-24 04:47:00|90498.2|90448.2|90500.2|90450.2|90500.7|90450.7|90497.1|90447.1|36
1637729230000|2021-11-24 04:47:10|90501.3|90451.3|90496.4|90446.4|90501.5|90451.5|90496.2|90446.2|38
1637729240000|2021-11-24 04:47:20|90496|90446|90496.2|90446.2|90498.3|90448.3|90495.8|90445.8|22
1637729250000|2021-11-24 04:47:30|90495.3|90445.3|90499.9|90449.9|90500.1|90450.1|90495.3|90445.3|34
1637729260000|2021-11-24 04:47:40|90500.1|90450.1|90500.1|90450.1|90501|90451|90494.3|90444.3|18
1637729270000|2021-11-24 04:47:50|90493.8|90443.8|90491.8|90441.8|90497.7|90447.7|90491.2|90441.2|40
1637729280000|2021-11-24 04:48:00|90492.1|90442.1|90493.6|90443.6|90494.7|90444.7|90490.6|90440.6|30
1637729290000|2021-11-24 04:48:10|90492.2|90442.2|90492.2|90442.2|90493.4|90443.4|90491.9|90441.9|22
1637729300000|2021-11-24 04:48:20|90492.5|90442.5|90492.8|90442.8|90494.2|90444.2|90491.7|90441.7|10
1637729310000|2021-11-24 04:48:30|90492.1|90442.1|90495.7|90445.7|90497.3|90447.3|90492|90442|30
1637729320000|2021-11-24 04:48:40|90496.2|90446.2|90493.2|90443.2|90496.6|90446.6|90492.3|90442.3|34
1637729330000|2021-11-24 04:48:50|90493.4|90443.4|90492|90442|90493.4|90443.4|90490.6|90440.6|26
1637729340000|2021-11-24 04:49:00|90491.9|90441.9|90495.5|90445.5|90495.9|90445.9|90491.9|90441.9|31
1637729350000|2021-11-24 04:49:10|90494.5|90444.5|90495.8|90445.8|90498|90448|90494.2|90444.2|29
1637729360000|2021-11-24 04:49:20|90496.7|90446.7|90494.7|90444.7|90497.3|90447.3|90493.4|90443.4|19
1637729370000|2021-11-24 04:49:30|90494.4|90444.4|90492.9|90442.9|90494.6|90444.6|90491.5|90441.5|34
1637729380000|2021-11-24 04:49:40|90494.2|90444.2|90493.9|90443.9|90494.5|90444.5|90491.5|90441.5|31
1637729390000|2021-11-24 04:49:50|90494.3|90444.3|90499.6|90449.6|90500.9|90450.9|90493.4|90443.4|27
1637729400000|2021-11-24 04:50:00|90499.5|90449.5|90498|90448|90502.1|90452.1|90497.2|90447.2|27
1637729410000|2021-11-24 04:50:10|90497.9|90447.9|90498.7|90448.7|90498.7|90448.7|90497.8|90447.8|16
1637729420000|2021-11-24 04:50:20|90498.9|90448.9|90500.2|90450.2|90500.2|90450.2|90496.8|90446.8|25
1637729430000|2021-11-24 04:50:30|90498|90448|90501.6|90451.6|90502.9|90452.9|90497.1|90447.1|15
1637729440000|2021-11-24 04:50:40|90500.6|90450.6|90499|90449|90500.9|90450.9|90497.3|90447.3|25
1637729450000|2021-11-24 04:50:50|90501|90451|90499.7|90449.7|90501|90451|90496.8|90446.8|19
1637729460000|2021-11-24 04:51:00|90499.9|90449.9|90496.8|90446.8|90499.9|90449.9|90496.6|90446.6|24
1637729470000|2021-11-24 04:51:10|90497.7|90447.7|90501.6|90451.6|90501.7|90451.7|90497.3|90447.3|12
1637729480000|2021-11-24 04:51:20|90502.3|90452.3|90498.9|90448.9|90502.3|90452.3|90498.1|90448.1|22
1637729490000|2021-11-24 04:51:30|90497.9|90447.9|90500.1|90450.1|90500.3|90450.3|90496.1|90446.1|14
1637729500000|2021-11-24 04:51:40|90497.7|90447.7|90501.7|90451.7|90501.7|90451.7|90497.4|90447.4|14
1637729510000|2021-11-24 04:51:50|90499.7|90449.7|90497.6|90447.6|90499.7|90449.7|90497.3|90447.3|17
1637729520000|2021-11-24 04:52:00|90497.8|90447.8|90495.9|90445.9|90498.7|90448.7|90494.7|90444.7|21
1637729530000|2021-11-24 04:52:10|90496.1|90446.1|90498|90448|90499|90449|90496.1|90446.1|23
1637729540000|2021-11-24 04:52:20|90497.7|90447.7|90496.2|90446.2|90498.4|90448.4|90495.6|90445.6|25
1637729550000|2021-11-24 04:52:30|90496.6|90446.6|90499|90449|90499.8|90449.8|90494.9|90444.9|19
1637729560000|2021-11-24 04:52:40|90497.5|90447.5|90491.5|90441.5|90499.6|90449.6|90490.8|90440.8|34
1637729570000|2021-11-24 04:52:50|90492.1|90442.1|90497.1|90447.1|90497.6|90447.6|90489.3|90439.3|47
1637729580000|2021-11-24 04:53:00|90497.2|90447.2|90495.7|90445.7|90498.2|90448.2|90495.5|90445.5|23
1637729590000|2021-11-24 04:53:10|90495.1|90445.1|90490.2|90440.2|90499|90449|90489.4|90439.4|31
1637729600000|2021-11-24 04:53:20|90489.6|90439.6|90492.2|90442.2|90492.8|90442.8|90487.4|90437.4|72
1637729610000|2021-11-24 04:53:30|90492.1|90442.1|90491.9|90441.9|90493|90443|90488.1|90438.1|72
1637729620000|2021-11-24 04:53:40|90491.3|90441.3|90494|90444|90495.6|90445.6|90490.8|90440.8|74
1637729630000|2021-11-24 04:53:50|90494.2|90444.2|90496.8|90446.8|90497.8|90447.8|90492.5|90442.5|40
1637729640000|2021-11-24 04:54:00|90497.9|90447.9|90497.1|90447.1|90497.9|90447.9|90493.1|90443.1|26
1637729650000|2021-11-24 04:54:10|90496.3|90446.3|90496|90446|90497.4|90447.4|90495.8|90445.8|8
1637729660000|2021-11-24 04:54:20|90496.6|90446.6|90499.7|90449.7|90499.7|90449.7|90495.5|90445.5|17
1637729670000|2021-11-24 04:54:30|90498.3|90448.3|90500.5|90450.5|90500.5|90450.5|90497|90447|20
1637729680000|2021-11-24 04:54:40|90499.9|90449.9|90496|90446|90499.9|90449.9|90494.6|90444.6|25
1637729690000|2021-11-24 04:54:50|90497.8|90447.8|90496.9|90446.9|90498.4|90448.4|90495.4|90445.4|12
1637729700000|2021-11-24 04:55:00|90497.1|90447.1|90497.5|90447.5|90497.5|90447.5|90494.9|90444.9|16
1637729710000|2021-11-24 04:55:10|90497.8|90447.8|90496|90446|90499.8|90449.8|90495|90445|19
1637729720000|2021-11-24 04:55:20|90499.4|90449.4|90498.6|90448.6|90499.4|90449.4|90496.6|90446.6|7
1637729730000|2021-11-24 04:55:30|90498.3|90448.3|90495.4|90445.4|90500.2|90450.2|90495.4|90445.4|19
1637729740000|2021-11-24 04:55:40|90496|90446|90494.8|90444.8|90496.5|90446.5|90494|90444|19
1637729750000|2021-11-24 04:55:50|90494.5|90444.5|90491.6|90441.6|90494.8|90444.8|90487.3|90437.3|69
1637729760000|2021-11-24 04:56:00|90491.7|90441.7|90494.7|90444.7|90495.3|90445.3|90488.9|90438.9|74
1637729770000|2021-11-24 04:56:10|90492.2|90442.2|90492.3|90442.3|90494.1|90444.1|90491.3|90441.3|73
1637729780000|2021-11-24 04:56:20|90491.9|90441.9|90494|90444|90494.9|90444.9|90490.7|90440.7|79
1637729790000|2021-11-24 04:56:30|90494.6|90444.6|90493.5|90443.5|90495.4|90445.4|90489.9|90439.9|69
1637729800000|2021-11-24 04:56:40|90494|90444|90493.8|90443.8|90494.7|90444.7|90490.3|90440.3|75
1637729810000|2021-11-24 04:56:50|90492.8|90442.8|90492.4|90442.4|90495.6|90445.6|90491.3|90441.3|72
1637729820000|2021-11-24 04:57:00|90492|90442|90496.9|90446.9|90497|90447|90491.3|90441.3|54
1637729830000|2021-11-24 04:57:10|90496.6|90446.6|90496.2|90446.2|90497.5|90447.5|90495.2|90445.2|17
1637729840000|2021-11-24 04:57:20|90496.5|90446.5|90497.7|90447.7|90497.8|90447.8|90496.2|90446.2|17
1637729850000|2021-11-24 04:57:30|90496.5|90446.5|90501|90451|90501|90451|90496.2|90446.2|10
1637729860000|2021-11-24 04:57:40|90501.3|90451.3|90501.3|90451.3|90501.3|90451.3|90500.2|90450.2|6
1637729870000|2021-11-24 04:57:50|90498.9|90448.9|90498.6|90448.6|90500.9|90450.9|90497|90447|16
1637729880000|2021-11-24 04:58:00|90499.9|90449.9|90499.1|90449.1|90502.6|90452.6|90497.7|90447.7|18
1637729890000|2021-11-24 04:58:10|90496.5|90446.5|90498|90448|90499|90449|90494.9|90444.9|19
1637729900000|2021-11-24 04:58:20|90496.9|90446.9|90495.5|90445.5|90497.2|90447.2|90495.5|90445.5|10
1637729910000|2021-11-24 04:58:30|90499.1|90449.1|90496.9|90446.9|90499.1|90449.1|90493.6|90443.6|25
1637729920000|2021-11-24 04:58:40|90497.2|90447.2|90495|90445|90497.2|90447.2|90494.2|90444.2|14
1637729930000|2021-11-24 04:58:50|90495.5|90445.5|90493.9|90443.9|90496.2|90446.2|90493.5|90443.5|26
1637729940000|2021-11-24 04:59:00|90492.4|90442.4|90472.7|90422.7|90492.7|90442.7|90469.4|90419.4|32
1637729950000|2021-11-24 04:59:10|90472.4|90422.4|90466.2|90416.2|90472.4|90422.4|90466.2|90416.2|31
1637729960000|2021-11-24 04:59:20|90466|90416|90466.9|90416.9|90467.9|90417.9|90462.9|90412.9|22
1637729970000|2021-11-24 04:59:30|90467.2|90417.2|90468|90418|90469.6|90419.6|90464|90414|35
1637729980000|2021-11-24 04:59:40|90468.3|90418.3|90465.3|90415.3|90468.3|90418.3|90463.6|90413.6|15
1637729990000|2021-11-24 04:59:50|90465.1|90415.1|90461.8|90411.8|90465.2|90415.2|90458.1|90408.1|33
1637730000000|2021-11-24 05:00:00|90461.9|90411.9|90459.3|90409.3|90465.2|90415.2|90458.9|90408.9|36
1637730010000|2021-11-24 05:00:10|90459.5|90409.5|90457.5|90407.5|90460.1|90410.1|90456.1|90406.1|20
1637730020000|2021-11-24 05:00:20|90457.3|90407.3|90458|90408|90459.1|90409.1|90455.8|90405.8|26
1637730030000|2021-11-24 05:00:30|90458.1|90408.1|90459|90409|90459.3|90409.3|90457|90407|21
1637730040000|2021-11-24 05:00:40|90458.6|90408.6|90457.7|90407.7|90458.6|90408.6|90451.2|90401.2|30
1637730050000|2021-11-24 05:00:50|90457.5|90407.5|90455|90405|90458|90408|90454.7|90404.7|39
1637730060000|2021-11-24 05:01:00|90455.7|90405.7|90455.6|90405.6|90455.7|90405.7|90452.7|90402.7|35
1637730070000|2021-11-24 05:01:10|90454.9|90404.9|90455.8|90405.8|90457.1|90407.1|90454.3|90404.3|17
1637730080000|2021-11-24 05:01:20|90455.1|90405.1|90456.2|90406.2|90458.1|90408.1|90454.1|90404.1|17
1637730090000|2021-11-24 05:01:30|90456.4|90406.4|90456.7|90406.7|90456.7|90406.7|90453.9|90403.9|23
1637730100000|2021-11-24 05:01:40|90456.2|90406.2|90458.1|90408.1|90458.3|90408.3|90452.7|90402.7|25
1637730110000|2021-11-24 05:01:50|90458.3|90408.3|90453|90403|90458.3|90408.3|90449.9|90399.9|38
1637730120000|2021-11-24 05:02:00|90452.6|90402.6|90453.3|90403.3|90454.8|90404.8|90452.3|90402.3|23
1637730130000|2021-11-24 05:02:10|90453.5|90403.5|90452.7|90402.7|90454.4|90404.4|90451.5|90401.5|20
1637730140000|2021-11-24 05:02:20|90448|90398|90442.7|90392.7|90448|90398|90438.9|90388.9|34
1637730150000|2021-11-24 05:02:30|90442.6|90392.6|90440.6|90390.6|90442.6|90392.6|90439.3|90389.3|26
1637730160000|2021-11-24 05:02:40|90440.7|90390.7|90447|90397|90449.6|90399.6|90440.7|90390.7|44
1637730170000|2021-11-24 05:02:50|90446|90396|90443.3|90393.3|90447.1|90397.1|90442.3|90392.3|26
1637730180000|2021-11-24 05:03:00|90444.1|90394.1|90444.4|90394.4|90448|90398|90444.1|90394.1|33
1637730190000|2021-11-24 05:03:10|90444.2|90394.2|90446.8|90396.8|90450|90400|90442.4|90392.4|24
1637730200000|2021-11-24 05:03:20|90450|90400|90446.4|90396.4|90450|90400|90445.4|90395.4|23
1637730210000|2021-11-24 05:03:30|90446.3|90396.3|90449.3|90399.3|90450.2|90400.2|90445.9|90395.9|27
1637730220000|2021-11-24 05:03:40|90449.6|90399.6|90449.7|90399.7|90451.2|90401.2|90448.3|90398.3|29
1637730230000|2021-11-24 05:03:50|90448.5|90398.5|90448.8|90398.8|90449.9|90399.9|90447.8|90397.8|26
1637730240000|2021-11-24 05:04:00|90448.9|90398.9|90452.7|90402.7|90454.2|90404.2|90448.7|90398.7|23
1637730250000|2021-11-24 05:04:10|90453|90403|90453|90403|90457.3|90407.3|90453|90403|20
1637730260000|2021-11-24 05:04:20|90453.2|90403.2|90449.8|90399.8|90453.2|90403.2|90448.4|90398.4|21
1637730270000|2021-11-24 05:04:30|90449.1|90399.1|90448|90398|90449.1|90399.1|90448|90398|13
1637730280000|2021-11-24 05:04:40|90447.7|90397.7|90448.8|90398.8|90449.9|90399.9|90447.7|90397.7|18
1637730290000|2021-11-24 05:04:50|90446.6|90396.6|90449.2|90399.2|90449.8|90399.8|90446.5|90396.5|23
1637730300000|2021-11-24 05:05:00|90448.4|90398.4|90446.7|90396.7|90449.7|90399.7|90446.7|90396.7|23
1637730310000|2021-11-24 05:05:10|90446.5|90396.5|90449|90399|90449|90399|90446.2|90396.2|14
1637730320000|2021-11-24 05:05:20|90448.1|90398.1|90447.5|90397.5|90449.4|90399.4|90444.4|90394.4|13
1637730330000|2021-11-24 05:05:30|90447|90397|90447.6|90397.6|90449.1|90399.1|90446.9|90396.9|12
1637730340000|2021-11-24 05:05:40|90449.2|90399.2|90447.1|90397.1|90450.8|90400.8|90447.1|90397.1|15
1637730350000|2021-11-24 05:05:50|90447.8|90397.8|90443.8|90393.8|90448.7|90398.7|90443.5|90393.5|23
1637730360000|2021-11-24 05:06:00|90443.9|90393.9|90444.9|90394.9|90444.9|90394.9|90443.8|90393.8|18
1637730370000|2021-11-24 05:06:10|90444.6|90394.6|90446.5|90396.5|90447.2|90397.2|90443.9|90393.9|22
1637730380000|2021-11-24 05:06:20|90447.1|90397.1|90444.4|90394.4|90448.3|90398.3|90444.2|90394.2|27
1637730390000|2021-11-24 05:06:30|90444.3|90394.3|90445.2|90395.2|90447.7|90397.7|90444.3|90394.3|23
1637730400000|2021-11-24 05:06:40|90445.6|90395.6|90448.2|90398.2|90448.2|90398.2|90445.6|90395.6|27
1637730410000|2021-11-24 05:06:50|90447.1|90397.1|90446.4|90396.4|90447.1|90397.1|90446.1|90396.1|9
1637730420000|2021-11-24 05:07:00|90446.2|90396.2|90448.8|90398.8|90448.9|90398.9|90446.2|90396.2|30
1637730430000|2021-11-24 05:07:10|90448.5|90398.5|90451.2|90401.2|90451.2|90401.2|90447.5|90397.5|21
1637730440000|2021-11-24 05:07:20|90451.4|90401.4|90448.8|90398.8|90452.3|90402.3|90448|90398|18
1637730450000|2021-11-24 05:07:30|90449.1|90399.1|90450.2|90400.2|90452|90402|90449.1|90399.1|13
1637730460000|2021-11-24 05:07:40|90450.1|90400.1|90448.6|90398.6|90451|90401|90448.6|90398.6|19
1637730470000|2021-11-24 05:07:50|90449.6|90399.6|90449.1|90399.1|90449.8|90399.8|90448|90398|22
1637730480000|2021-11-24 05:08:00|90449|90399|90450.1|90400.1|90451.6|90401.6|90448.5|90398.5|26
1637730490000|2021-11-24 05:08:10|90450.2|90400.2|90449.6|90399.6|90450.4|90400.4|90448.4|90398.4|11
1637730500000|2021-11-24 05:08:20|90449.5|90399.5|90445.5|90395.5|90449.7|90399.7|90445.5|90395.5|27
1637730510000|2021-11-24 05:08:30|90447.9|90397.9|90445.9|90395.9|90447.9|90397.9|90444.8|90394.8|23
1637730520000|2021-11-24 05:08:40|90446.2|90396.2|90446.5|90396.5|90448.6|90398.6|90446.2|90396.2|28
1637730530000|2021-11-24 05:08:50|90446.3|90396.3|90448.2|90398.2|90448.5|90398.5|90446.3|90396.3|16
1637730540000|2021-11-24 05:09:00|90448.4|90398.4|90447.4|90397.4|90450.8|90400.8|90446.2|90396.2|17
1637730550000|2021-11-24 05:09:10|90446.4|90396.4|90450.6|90400.6|90450.9|90400.9|90446.4|90396.4|23
1637730560000|2021-11-24 05:09:20|90447.8|90397.8|90450.2|90400.2|90451.1|90401.1|90447.8|90397.8|13
1637730570000|2021-11-24 05:09:30|90449.6|90399.6|90449.2|90399.2|90449.8|90399.8|90448.1|90398.1|8
1637730580000|2021-11-24 05:09:40|90449.6|90399.6|90446.3|90396.3|90451.3|90401.3|90445.9|90395.9|23
1637730590000|2021-11-24 05:09:50|90445.8|90395.8|90446.3|90396.3|90448.5|90398.5|90445.8|90395.8|16
1637730600000|2021-11-24 05:10:00|90446|90396|90446.2|90396.2|90447.5|90397.5|90441.9|90391.9|32
1637730610000|2021-11-24 05:10:10|90446.5|90396.5|90445.3|90395.3|90448.1|90398.1|90445.3|90395.3|20
1637730620000|2021-11-24 05:10:20|90446.9|90396.9|90449.9|90399.9|90449.9|90399.9|90446.4|90396.4|19
1637730630000|2021-11-24 05:10:30|90447.7|90397.7|90447.6|90397.6|90449.2|90399.2|90446.7|90396.7|16
1637730640000|2021-11-24 05:10:40|90446.9|90396.9|90445.3|90395.3|90448.5|90398.5|90445.3|90395.3|15
1637730650000|2021-11-24 05:10:50|90445.7|90395.7|90442.1|90392.1|90447.6|90397.6|90442.1|90392.1|33
1637730660000|2021-11-24 05:11:00|90443.4|90393.4|90442.7|90392.7|90444.4|90394.4|90440.3|90390.3|28
1637730670000|2021-11-24 05:11:10|90442.9|90392.9|90441.8|90391.8|90442.9|90392.9|90440.4|90390.4|28
1637730680000|2021-11-24 05:11:20|90441.7|90391.7|90442.2|90392.2|90442.6|90392.6|90441.3|90391.3|20
1637730690000|2021-11-24 05:11:30|90442|90392|90443.2|90393.2|90443.4|90393.4|90440.6|90390.6|28
1637730700000|2021-11-24 05:11:40|90443.9|90393.9|90444.2|90394.2|90448.8|90398.8|90443.6|90393.6|23
1637730710000|2021-11-24 05:11:50|90443.9|90393.9|90446.3|90396.3|90447.4|90397.4|90443.9|90393.9|28
1637730720000|2021-11-24 05:12:00|90446.4|90396.4|90445.1|90395.1|90446.5|90396.5|90443.3|90393.3|12
1637730730000|2021-11-24 05:12:10|90444.3|90394.3|90444.8|90394.8|90445.6|90395.6|90444.2|90394.2|21
1637730740000|2021-11-24 05:12:20|90445.2|90395.2|90443.7|90393.7|90445.9|90395.9|90443.7|90393.7|17
1637730750000|2021-11-24 05:12:30|90443.6|90393.6|90444.3|90394.3|90445.2|90395.2|90443.1|90393.1|18
1637730760000|2021-11-24 05:12:40|90444.5|90394.5|90446.4|90396.4|90446.4|90396.4|90444.5|90394.5|17
1637730770000|2021-11-24 05:12:50|90447.9|90397.9|90447.2|90397.2|90448.7|90398.7|90444.8|90394.8|23
1637730780000|2021-11-24 05:13:00|90447|90397|90445.2|90395.2|90447|90397|90444.5|90394.5|20
1637730790000|2021-11-24 05:13:10|90444.8|90394.8|90441.2|90391.2|90445.1|90395.1|90440.9|90390.9|23
1637730800000|2021-11-24 05:13:20|90444.8|90394.8|90443.2|90393.2|90444.8|90394.8|90441.1|90391.1|27
1637730810000|2021-11-24 05:13:30|90443.5|90393.5|90441.6|90391.6|90443.7|90393.7|90441.3|90391.3|9
1637730820000|2021-11-24 05:13:40|90441.7|90391.7|90444.2|90394.2|90444.2|90394.2|90441.7|90391.7|19
1637730830000|2021-11-24 05:13:50|90443.8|90393.8|90440.6|90390.6|90444.4|90394.4|90440.6|90390.6|14
1637730840000|2021-11-24 05:14:00|90441|90391|90442.7|90392.7|90443.2|90393.2|90441|90391|23
1637730850000|2021-11-24 05:14:10|90442.2|90392.2|90441.4|90391.4|90443.4|90393.4|90441.3|90391.3|18
1637730860000|2021-11-24 05:14:20|90441.6|90391.6|90444.3|90394.3|90444.3|90394.3|90439.9|90389.9|27
1637730870000|2021-11-24 05:14:30|90443.9|90393.9|90444|90394|90444.6|90394.6|90442.1|90392.1|24
1637730880000|2021-11-24 05:14:40|90444.1|90394.1|90445.4|90395.4|90446.6|90396.6|90443.1|90393.1|25
1637730890000|2021-11-24 05:14:50|90445.3|90395.3|90445.6|90395.6|90445.9|90395.9|90445|90395|19
1637730900000|2021-11-24 05:15:00|90446|90396|90445.5|90395.5|90446|90396|90443.8|90393.8|29
1637730910000|2021-11-24 05:15:10|90445.4|90395.4|90447.1|90397.1|90447.2|90397.2|90444.5|90394.5|33
1637730920000|2021-11-24 05:15:20|90445.7|90395.7|90451|90401|90452.7|90402.7|90445.7|90395.7|35
1637730930000|2021-11-24 05:15:30|90451.2|90401.2|90454.1|90404.1|90454.6|90404.6|90450.3|90400.3|33
1637730940000|2021-11-24 05:15:40|90454.3|90404.3|90455.3|90405.3|90455.3|90405.3|90453.2|90403.2|25
1637730950000|2021-11-24 05:15:50|90455.1|90405.1|90455.3|90405.3|90455.5|90405.5|90454.3|90404.3|10
1637730960000|2021-11-24 05:16:00|90455.1|90405.1|90453.5|90403.5|90455.1|90405.1|90450.9|90400.9|28
1637730970000|2021-11-24 05:16:10|90453.4|90403.4|90447|90397|90455.1|90405.1|90447|90397|34
1637730980000|2021-11-24 05:16:20|90449.1|90399.1|90451.1|90401.1|90451.9|90401.9|90449.1|90399.1|22
1637730990000|2021-11-24 05:16:30|90450.9|90400.9|90449.4|90399.4|90451.9|90401.9|90449.4|90399.4|26
1637731000000|2021-11-24 05:16:40|90449.3|90399.3|90450.4|90400.4|90450.5|90400.5|90449.1|90399.1|22
1637731010000|2021-11-24 05:16:50|90450.6|90400.6|90450.6|90400.6|90450.7|90400.7|90449|90399|19
1637731020000|2021-11-24 05:17:00|90450.2|90400.2|90452.5|90402.5|90452.5|90402.5|90450.1|90400.1|14
1637731030000|2021-11-24 05:17:10|90451.3|90401.3|90446.7|90396.7|90451.9|90401.9|90446.7|90396.7|18
1637731040000|2021-11-24 05:17:20|90446.9|90396.9|90449.4|90399.4|90450.6|90400.6|90446.9|90396.9|25
1637731050000|2021-11-24 05:17:30|90450.2|90400.2|90450.3|90400.3|90450.4|90400.4|90447.4|90397.4|22
1637731060000|2021-11-24 05:17:40|90451.3|90401.3|90449.2|90399.2|90451.6|90401.6|90449.2|90399.2|23
1637731070000|2021-11-24 05:17:50|90449.4|90399.4|90449.1|90399.1|90449.5|90399.5|90448.9|90398.9|6
1637731080000|2021-11-24 05:18:00|90446.6|90396.6|90456.7|90406.7|90458.6|90408.6|90446.6|90396.6|26
1637731090000|2021-11-24 05:18:10|90456|90406|90459.2|90409.2|90459.6|90409.6|90455.9|90405.9|24
1637731100000|2021-11-24 05:18:20|90459.1|90409.1|90454.3|90404.3|90459.1|90409.1|90453|90403|31
1637731110000|2021-11-24 05:18:30|90454|90404|90454.2|90404.2|90455.9|90405.9|90452.4|90402.4|26
1637731120000|2021-11-24 05:18:40|90454.1|90404.1|90454.3|90404.3|90456.1|90406.1|90453.1|90403.1|16
1637731130000|2021-11-24 05:18:50|90455.9|90405.9|90452.9|90402.9|90455.9|90405.9|90451.9|90401.9|24
1637731140000|2021-11-24 05:19:00|90452|90402|90451.5|90401.5|90453.7|90403.7|90450.9|90400.9|17
1637731150000|2021-11-24 05:19:10|90451.4|90401.4|90453.3|90403.3|90454.8|90404.8|90451.2|90401.2|19
1637731160000|2021-11-24 05:19:20|90453.4|90403.4|90447.9|90397.9|90453.4|90403.4|90447.6|90397.6|32
1637731170000|2021-11-24 05:19:30|90447.6|90397.6|90448.1|90398.1|90448.1|90398.1|90446.8|90396.8|16
1637731180000|2021-11-24 05:19:40|90448.4|90398.4|90445|90395|90448.5|90398.5|90444.1|90394.1|27
1637731190000|2021-11-24 05:19:50|90444.9|90394.9|90445.9|90395.9|90445.9|90395.9|90444.1|90394.1|19
1637731200000|2021-11-24 05:20:00|90446|90396|90443.7|90393.7|90446.5|90396.5|90443.5|90393.5|19
1637731210000|2021-11-24 05:20:10|90444.5|90394.5|90445.6|90395.6|90447.5|90397.5|90442.2|90392.2|35
1637731220000|2021-11-24 05:20:20|90445.8|90395.8|90448|90398|90450|90400|90445.8|90395.8|23
1637731230000|2021-11-24 05:20:30|90448.2|90398.2|90449|90399|90449.7|90399.7|90447.6|90397.6|25
1637731240000|2021-11-24 05:20:40|90448.9|90398.9|90448.6|90398.6|90449.9|90399.9|90446.7|90396.7|22
1637731250000|2021-11-24 05:20:50|90448.7|90398.7|90446.2|90396.2|90449.5|90399.5|90446.1|90396.1|24
1637731260000|2021-11-24 05:21:00|90446.3|90396.3|90447.8|90397.8|90448|90398|90444.5|90394.5|23
1637731270000|2021-11-24 05:21:10|90448.1|90398.1|90447|90397|90449|90399|90446.2|90396.2|15
1637731280000|2021-11-24 05:21:20|90447.2|90397.2|90446.9|90396.9|90447.2|90397.2|90444.8|90394.8|16
1637731290000|2021-11-24 05:21:30|90446.5|90396.5|90449.1|90399.1|90450.1|90400.1|90446.4|90396.4|20
1637731300000|2021-11-24 05:21:40|90448.7|90398.7|90450.1|90400.1|90450.9|90400.9|90448.7|90398.7|20
1637731310000|2021-11-24 05:21:50|90450|90400|90450.9|90400.9|90450.9|90400.9|90449.9|90399.9|15
1637731320000|2021-11-24 05:22:00|90451.2|90401.2|90453|90403|90453|90403|90450.6|90400.6|18
1637731330000|2021-11-24 05:22:10|90452.6|90402.6|90450.6|90400.6|90452.6|90402.6|90450|90400|20
1637731340000|2021-11-24 05:22:20|90450.7|90400.7|90450.4|90400.4|90453.2|90403.2|90450.2|90400.2|15
1637731350000|2021-11-24 05:22:30|90450.5|90400.5|90451.2|90401.2|90451.2|90401.2|90450.2|90400.2|7
1637731360000|2021-11-24 05:22:40|90451.3|90401.3|90450.2|90400.2|90452|90402|90450.1|90400.1|21
1637731370000|2021-11-24 05:22:50|90450.5|90400.5|90450.5|90400.5|90450.9|90400.9|90450.2|90400.2|17
1637731380000|2021-11-24 05:23:00|90451|90401|90450.5|90400.5|90451.1|90401.1|90450.1|90400.1|17
1637731390000|2021-11-24 05:23:10|90450.7|90400.7|90451.8|90401.8|90453|90403|90450.2|90400.2|21
1637731400000|2021-11-24 05:23:20|90451.4|90401.4|90452|90402|90452.4|90402.4|90450.9|90400.9|17
1637731410000|2021-11-24 05:23:30|90451.7|90401.7|90451.2|90401.2|90452.5|90402.5|90450.9|90400.9|21
1637731420000|2021-11-24 05:23:40|90451.6|90401.6|90452|90402|90453.8|90403.8|90450.1|90400.1|26
1637731430000|2021-11-24 05:23:50|90451.8|90401.8|90451.6|90401.6|90452.9|90402.9|90451.3|90401.3|14
1637731440000|2021-11-24 05:24:00|90451.2|90401.2|90451.6|90401.6|90452.7|90402.7|90451.1|90401.1|24
1637731450000|2021-11-24 05:24:10|90451.5|90401.5|90452.1|90402.1|90455|90405|90450.8|90400.8|30
1637731460000|2021-11-24 05:24:20|90451.9|90401.9|90460.9|90410.9|90460.9|90410.9|90451.6|90401.6|24
1637731470000|2021-11-24 05:24:30|90460.4|90410.4|90460.6|90410.6|90461|90411|90456.7|90406.7|30
1637731480000|2021-11-24 05:24:40|90460.7|90410.7|90460.6|90410.6|90461.3|90411.3|90460.4|90410.4|19
1637731490000|2021-11-24 05:24:50|90460.1|90410.1|90460.8|90410.8|90462|90412|90460|90410|22
1637731500000|2021-11-24 05:25:00|90460.4|90410.4|90466.2|90416.2|90466.2|90416.2|90460.4|90410.4|29
1637731510000|2021-11-24 05:25:10|90465.4|90415.4|90465.9|90415.9|90466.4|90416.4|90464.6|90414.6|22
1637731520000|2021-11-24 05:25:20|90465.5|90415.5|90466.2|90416.2|90466.9|90416.9|90465.5|90415.5|12
1637731530000|2021-11-24 05:25:30|90466.1|90416.1|90467.4|90417.4|90467.4|90417.4|90466.1|90416.1|10
1637731540000|2021-11-24 05:25:40|90467|90417|90465.8|90415.8|90467.1|90417.1|90465.8|90415.8|13
1637731550000|2021-11-24 05:25:50|90465.9|90415.9|90467.3|90417.3|90467.6|90417.6|90463.8|90413.8|19
1637731560000|2021-11-24 05:26:00|90467.7|90417.7|90466.7|90416.7|90467.8|90417.8|90466.4|90416.4|15
1637731570000|2021-11-24 05:26:10|90464.7|90414.7|90468.1|90418.1|90469.1|90419.1|90461.1|90411.1|36
1637731580000|2021-11-24 05:26:20|90467.4|90417.4|90472|90422|90472|90422|90466.8|90416.8|28
1637731590000|2021-11-24 05:26:30|90472.2|90422.2|90470.3|90420.3|90472.6|90422.6|90469.6|90419.6|24
1637731600000|2021-11-24 05:26:40|90470.8|90420.8|90471.7|90421.7|90473.6|90423.6|90470.4|90420.4|28
1637731610000|2021-11-24 05:26:50|90472.9|90422.9|90473.5|90423.5|90473.9|90423.9|90471.9|90421.9|28
1637731620000|2021-11-24 05:27:00|90473.4|90423.4|90471.2|90421.2|90474.5|90424.5|90470.7|90420.7|21
1637731630000|2021-11-24 05:27:10|90472.1|90422.1|90470.5|90420.5|90473.7|90423.7|90470.4|90420.4|24
1637731640000|2021-11-24 05:27:20|90469|90419|90469.7|90419.7|90470.4|90420.4|90468.1|90418.1|15
1637731650000|2021-11-24 05:27:30|90470.1|90420.1|90469.3|90419.3|90470.7|90420.7|90468.9|90418.9|24
1637731660000|2021-11-24 05:27:40|90468.3|90418.3|90467.7|90417.7|90469.3|90419.3|90467|90417|19
1637731670000|2021-11-24 05:27:50|90468.2|90418.2|90468.6|90418.6|90469.8|90419.8|90466|90416|27
1637731680000|2021-11-24 05:28:00|90468.7|90418.7|90469.8|90419.8|90470.8|90420.8|90468.7|90418.7|25
1637731690000|2021-11-24 05:28:10|90470.8|90420.8|90469.6|90419.6|90470.8|90420.8|90467.8|90417.8|18
1637731700000|2021-11-24 05:28:20|90469.7|90419.7|90467.6|90417.6|90469.7|90419.7|90467.6|90417.6|9
1637731710000|2021-11-24 05:28:30|90469|90419|90467.6|90417.6|90469.6|90419.6|90466.8|90416.8|13
1637731720000|2021-11-24 05:28:40|90467.7|90417.7|90467.8|90417.8|90469.2|90419.2|90467.2|90417.2|22
1637731730000|2021-11-24 05:28:50|90468.8|90418.8|90463.2|90413.2|90468.8|90418.8|90463.2|90413.2|23
1637731740000|2021-11-24 05:29:00|90465|90415|90460.7|90410.7|90465|90415|90459.4|90409.4|29
1637731750000|2021-11-24 05:29:10|90460.9|90410.9|90461.8|90411.8|90463.8|90413.8|90460.6|90410.6|35
1637731760000|2021-11-24 05:29:20|90462|90412|90462.9|90412.9|90463.9|90413.9|90462|90412|21
1637731770000|2021-11-24 05:29:30|90460.6|90410.6|90454.4|90404.4|90460.6|90410.6|90452.7|90402.7|37
1637731780000|2021-11-24 05:29:40|90455|90405|90453.8|90403.8|90455.4|90405.4|90453.2|90403.2|30
1637731790000|2021-11-24 05:29:50|90453.9|90403.9|90455|90405|90456.4|90406.4|90453.8|90403.8|20
1637731800000|2021-11-24 05:30:00|90455.3|90405.3|90450.1|90400.1|90455.3|90405.3|90449.5|90399.5|38
1637731810000|2021-11-24 05:30:10|90449.7|90399.7|90452.4|90402.4|90453.5|90403.5|90449.7|90399.7|21
1637731820000|2021-11-24 05:30:20|90453|90403|90453|90403|90455.8|90405.8|90452.3|90402.3|22
1637731830000|2021-11-24 05:30:30|90453.4|90403.4|90449.4|90399.4|90454|90404|90449.3|90399.3|36
1637731840000|2021-11-24 05:30:40|90449.6|90399.6|90449.7|90399.7|90450.7|90400.7|90448.5|90398.5|23
1637731850000|2021-11-24 05:30:50|90450|90400|90451.3|90401.3|90453.7|90403.7|90449.2|90399.2|21
1637731860000|2021-11-24 05:31:00|90451.4|90401.4|90450.1|90400.1|90451.4|90401.4|90449.2|90399.2|20
1637731870000|2021-11-24 05:31:10|90450.5|90400.5|90458.4|90408.4|90458.4|90408.4|90448.4|90398.4|41
1637731880000|2021-11-24 05:31:20|90458.2|90408.2|90458.3|90408.3|90459.7|90409.7|90456.3|90406.3|33
1637731890000|2021-11-24 05:31:30|90458.2|90408.2|90453.5|90403.5|90458.2|90408.2|90453.5|90403.5|28
1637731900000|2021-11-24 05:31:40|90453.2|90403.2|90453.2|90403.2|90454.8|90404.8|90452.5|90402.5|21
1637731910000|2021-11-24 05:31:50|90453.4|90403.4|90451.4|90401.4|90454.1|90404.1|90451.4|90401.4|23
1637731920000|2021-11-24 05:32:00|90451.8|90401.8|90450.2|90400.2|90451.8|90401.8|90448.8|90398.8|21
1637731930000|2021-11-24 05:32:10|90450.6|90400.6|90448.3|90398.3|90450.6|90400.6|90447.5|90397.5|32
1637731940000|2021-11-24 05:32:20|90448.9|90398.9|90448.7|90398.7|90449.4|90399.4|90448.4|90398.4|18
1637731950000|2021-11-24 05:32:30|90448.2|90398.2|90451.1|90401.1|90452|90402|90448.2|90398.2|23
1637731960000|2021-11-24 05:32:40|90450.6|90400.6|90449.2|90399.2|90450.6|90400.6|90448|90398|22
1637731970000|2021-11-24 05:32:50|90448.7|90398.7|90449|90399|90450|90400|90448.4|90398.4|14
1637731980000|2021-11-24 05:33:00|90450.1|90400.1|90446|90396|90450.1|90400.1|90445.6|90395.6|36
1637731990000|2021-11-24 05:33:10|90445|90395|90443.8|90393.8|90445.2|90395.2|90443.2|90393.2|15
1637732000000|2021-11-24 05:33:20|90444|90394|90442.2|90392.2|90444.3|90394.3|90441.7|90391.7|27
1637732010000|2021-11-24 05:33:30|90442.3|90392.3|90443.2|90393.2|90444.6|90394.6|90442.3|90392.3|21
1637732020000|2021-11-24 05:33:40|90443.3|90393.3|90443.6|90393.6|90444.7|90394.7|90442.8|90392.8|18
1637732030000|2021-11-24 05:33:50|90443.4|90393.4|90441.5|90391.5|90443.9|90393.9|90441.5|90391.5|19
1637732040000|2021-11-24 05:34:00|90441.9|90391.9|90441.8|90391.8|90444.3|90394.3|90441.1|90391.1|19
1637732050000|2021-11-24 05:34:10|90441.2|90391.2|90442.1|90392.1|90443.7|90393.7|90439.6|90389.6|27
1637732060000|2021-11-24 05:34:20|90442.5|90392.5|90444.1|90394.1|90444.7|90394.7|90442.2|90392.2|22
1637732070000|2021-11-24 05:34:30|90444.2|90394.2|90445.6|90395.6|90445.6|90395.6|90443.4|90393.4|19
1637732080000|2021-11-24 05:34:40|90445.3|90395.3|90441.9|90391.9|90445.3|90395.3|90441.1|90391.1|23
1637732090000|2021-11-24 05:34:50|90442.8|90392.8|90448.6|90398.6|90449.6|90399.6|90442.8|90392.8|27
1637732100000|2021-11-24 05:35:00|90448.2|90398.2|90449.4|90399.4|90451.1|90401.1|90447.4|90397.4|19
1637732110000|2021-11-24 05:35:10|90450.7|90400.7|90450.3|90400.3|90450.7|90400.7|90449.4|90399.4|17
1637732120000|2021-11-24 05:35:20|90450.2|90400.2|90450.8|90400.8|90451|90401|90449.6|90399.6|11
1637732130000|2021-11-24 05:35:30|90451.2|90401.2|90445.7|90395.7|90451.2|90401.2|90445.7|90395.7|20
1637732140000|2021-11-24 05:35:40|90446|90396|90446.6|90396.6|90447.6|90397.6|90443.3|90393.3|31
1637732150000|2021-11-24 05:35:50|90445.5|90395.5|90444.4|90394.4|90445.8|90395.8|90444.3|90394.3|30
1637732160000|2021-11-24 05:36:00|90444.9|90394.9|90443.3|90393.3|90445.2|90395.2|90442.5|90392.5|21
1637732170000|2021-11-24 05:36:10|90444|90394|90445.3|90395.3|90446.5|90396.5|90443.4|90393.4|21
1637732180000|2021-11-24 05:36:20|90444.6|90394.6|90444.9|90394.9|90445.2|90395.2|90444.1|90394.1|12
1637732190000|2021-11-24 05:36:30|90445.9|90395.9|90445.6|90395.6|90445.9|90395.9|90443.2|90393.2|19
1637732200000|2021-11-24 05:36:40|90445.2|90395.2|90447.8|90397.8|90449|90399|90445.2|90395.2|31
1637732210000|2021-11-24 05:36:50|90446.4|90396.4|90448.2|90398.2|90449.3|90399.3|90446.4|90396.4|15
1637732220000|2021-11-24 05:37:00|90447.4|90397.4|90449.7|90399.7|90449.7|90399.7|90447.1|90397.1|13
1637732230000|2021-11-24 05:37:10|90449.8|90399.8|90444.2|90394.2|90449.8|90399.8|90444.2|90394.2|20
1637732240000|2021-11-24 05:37:20|90444.4|90394.4|90443.7|90393.7|90444.9|90394.9|90441.9|90391.9|30
1637732250000|2021-11-24 05:37:30|90443|90393|90443.6|90393.6|90445|90395|90442.5|90392.5|25
1637732260000|2021-11-24 05:37:40|90443.9|90393.9|90442.9|90392.9|90443.9|90393.9|90441.3|90391.3|35
1637732270000|2021-11-24 05:37:50|90443.2|90393.2|90443.3|90393.3|90444.3|90394.3|90441.9|90391.9|17
1637732280000|2021-11-24 05:38:00|90443.8|90393.8|90442.2|90392.2|90443.8|90393.8|90441.1|90391.1|29
1637732290000|2021-11-24 05:38:10|90442.8|90392.8|90445.5|90395.5|90446.2|90396.2|90441.6|90391.6|25
1637732300000|2021-11-24 05:38:20|90444.8|90394.8|90444.7|90394.7|90445.5|90395.5|90444.2|90394.2|22
1637732310000|2021-11-24 05:38:30|90445|90395|90445|90395|90446.4|90396.4|90445|90395|14
1637732320000|2021-11-24 05:38:40|90444.3|90394.3|90441.5|90391.5|90445.2|90395.2|90439.5|90389.5|25
1637732330000|2021-11-24 05:38:50|90442|90392|90440.1|90390.1|90442|90392|90439.1|90389.1|22
1637732340000|2021-11-24 05:39:00|90439.2|90389.2|90441.2|90391.2|90441.8|90391.8|90439.2|90389.2|22
1637732350000|2021-11-24 05:39:10|90440.6|90390.6|90443.9|90393.9|90443.9|90393.9|90440.6|90390.6|38
1637732360000|2021-11-24 05:39:20|90444.3|90394.3|90445.1|90395.1|90445.8|90395.8|90444.1|90394.1|20
1637732370000|2021-11-24 05:39:30|90444.5|90394.5|90443.8|90393.8|90445.3|90395.3|90443.6|90393.6|18
1637732380000|2021-11-24 05:39:40|90444.1|90394.1|90442.2|90392.2|90445|90395|90441.4|90391.4|14
1637732390000|2021-11-24 05:39:50|90439.7|90389.7|90440.6|90390.6|90442.3|90392.3|90439.2|90389.2|19
1637732400000|2021-11-24 05:40:00|90439.7|90389.7|90440.4|90390.4|90441.6|90391.6|90438.7|90388.7|27
1637732410000|2021-11-24 05:40:10|90440|90390|90439.6|90389.6|90441.2|90391.2|90439.6|90389.6|21
1637732420000|2021-11-24 05:40:20|90440|90390|90439.7|90389.7|90440.4|90390.4|90439.5|90389.5|15
1637732430000|2021-11-24 05:40:30|90439.5|90389.5|90439.5|90389.5|90441.6|90391.6|90439.3|90389.3|15
1637732440000|2021-11-24 05:40:40|90439.4|90389.4|90440.2|90390.2|90441.6|90391.6|90439.2|90389.2|28
1637732450000|2021-11-24 05:40:50|90440.6|90390.6|90440.8|90390.8|90442|90392|90439.7|90389.7|24
1637732460000|2021-11-24 05:41:00|90440.9|90390.9|90440.7|90390.7|90441.7|90391.7|90439.8|90389.8|22
1637732470000|2021-11-24 05:41:10|90440.9|90390.9|90439.5|90389.5|90440.9|90390.9|90438.7|90388.7|32
1637732480000|2021-11-24 05:41:20|90439.3|90389.3|90440|90390|90441|90391|90438.9|90388.9|19
1637732490000|2021-11-24 05:41:30|90439.4|90389.4|90440.8|90390.8|90441|90391|90439.1|90389.1|15
1637732500000|2021-11-24 05:41:40|90441.4|90391.4|90438.3|90388.3|90441.4|90391.4|90438.3|90388.3|14
1637732510000|2021-11-24 05:41:50|90438.2|90388.2|90440.1|90390.1|90441.4|90391.4|90437.8|90387.8|17
1637732520000|2021-11-24 05:42:00|90440.8|90390.8|90439|90389|90440.8|90390.8|90438.7|90388.7|20
1637732530000|2021-11-24 05:42:10|90439.1|90389.1|90438.9|90388.9|90439.8|90389.8|90437.9|90387.9|22
1637732540000|2021-11-24 05:42:20|90439.6|90389.6|90433|90383|90439.7|90389.7|90432.4|90382.4|36
1637732550000|2021-11-24 05:42:30|90433.1|90383.1|90432.4|90382.4|90433.1|90383.1|90431.3|90381.3|21
1637732560000|2021-11-24 05:42:40|90432.1|90382.1|90431.4|90381.4|90432.7|90382.7|90431|90381|26
1637732570000|2021-11-24 05:42:50|90431.5|90381.5|90431.4|90381.4|90432.4|90382.4|90430.8|90380.8|20
1637732580000|2021-11-24 05:43:00|90432.2|90382.2|90428.6|90378.6|90432.2|90382.2|90428.6|90378.6|18
1637732590000|2021-11-24 05:43:10|90427.3|90377.3|90431.4|90381.4|90432|90382|90427.3|90377.3|24
1637732600000|2021-11-24 05:43:20|90431.9|90381.9|90430.6|90380.6|90431.9|90381.9|90430.6|90380.6|11
1637732610000|2021-11-24 05:43:30|90431.4|90381.4|90433.7|90383.7|90434.6|90384.6|90430.7|90380.7|20
1637732620000|2021-11-24 05:43:40|90433.9|90383.9|90436.8|90386.8|90436.8|90386.8|90432.8|90382.8|18
1637732630000|2021-11-24 05:43:50|90435.7|90385.7|90437.6|90387.6|90438.4|90388.4|90435.7|90385.7|14
1637732640000|2021-11-24 05:44:00|90437.8|90387.8|90434.3|90384.3|90437.8|90387.8|90433.9|90383.9|19
1637732650000|2021-11-24 05:44:10|90433.2|90383.2|90435.6|90385.6|90435.6|90385.6|90433.2|90383.2|13
1637732660000|2021-11-24 05:44:20|90435.4|90385.4|90431.6|90381.6|90435.4|90385.4|90430.9|90380.9|23
1637732670000|2021-11-24 05:44:30|90431.4|90381.4|90431.2|90381.2|90432.5|90382.5|90429.1|90379.1|14
1637732680000|2021-11-24 05:44:40|90430.3|90380.3|90430.7|90380.7|90431.6|90381.6|90430.1|90380.1|17
1637732690000|2021-11-24 05:44:50|90430.4|90380.4|90430.4|90380.4|90431.5|90381.5|90430.2|90380.2|13
1637732700000|2021-11-24 05:45:00|90430.7|90380.7|90432.8|90382.8|90436.1|90386.1|90430.4|90380.4|28
1637732710000|2021-11-24 05:45:10|90431|90381|90435.2|90385.2|90436|90386|90430.6|90380.6|27
1637732720000|2021-11-24 05:45:20|90435.4|90385.4|90435.4|90385.4|90436.1|90386.1|90434.5|90384.5|21
1637732730000|2021-11-24 05:45:30|90435|90385|90436.9|90386.9|90437.2|90387.2|90435|90385|19
1637732740000|2021-11-24 05:45:40|90437.3|90387.3|90436.9|90386.9|90437.6|90387.6|90435.7|90385.7|16
1637732750000|2021-11-24 05:45:50|90437.1|90387.1|90434.2|90384.2|90437.1|90387.1|90434.2|90384.2|22
1637732760000|2021-11-24 05:46:00|90434.4|90384.4|90433.9|90383.9|90436.5|90386.5|90432.5|90382.5|25
1637732770000|2021-11-24 05:46:10|90433.1|90383.1|90432.6|90382.6|90433.1|90383.1|90429.7|90379.7|35
1637732780000|2021-11-24 05:46:20|90432.7|90382.7|90432|90382|90433.6|90383.6|90430.9|90380.9|16
1637732790000|2021-11-24 05:46:30|90431.6|90381.6|90435.2|90385.2|90436.8|90386.8|90431.5|90381.5|20
1637732800000|2021-11-24 05:46:40|90436.9|90386.9|90435.2|90385.2|90436.9|90386.9|90435.1|90385.1|20
1637732810000|2021-11-24 05:46:50|90434.8|90384.8|90436.1|90386.1|90436.9|90386.9|90434.8|90384.8|14
1637732820000|2021-11-24 05:47:00|90436.2|90386.2|90436|90386|90436.4|90386.4|90435.2|90385.2|19
1637732830000|2021-11-24 05:47:10|90435.2|90385.2|90435.8|90385.8|90437|90387|90435.1|90385.1|21
1637732840000|2021-11-24 05:47:20|90436|90386|90434.7|90384.7|90436.1|90386.1|90434.5|90384.5|11
1637732850000|2021-11-24 05:47:30|90434.3|90384.3|90433.4|90383.4|90434.8|90384.8|90432.4|90382.4|19
1637732860000|2021-11-24 05:47:40|90433.7|90383.7|90433.5|90383.5|90433.9|90383.9|90431.8|90381.8|17
1637732870000|2021-11-24 05:47:50|90433.8|90383.8|90434.9|90384.9|90435.4|90385.4|90433.3|90383.3|23
1637732880000|2021-11-24 05:48:00|90435.1|90385.1|90434|90384|90435.1|90385.1|90434|90384|12
1637732890000|2021-11-24 05:48:10|90434.5|90384.5|90434.8|90384.8|90435.2|90385.2|90433.7|90383.7|19
1637732900000|2021-11-24 05:48:20|90435|90385|90435.3|90385.3|90435.6|90385.6|90434.1|90384.1|19
1637732910000|2021-11-24 05:48:30|90434.8|90384.8|90435.4|90385.4|90435.4|90385.4|90434.8|90384.8|10
1637732920000|2021-11-24 05:48:40|90434.7|90384.7|90435.9|90385.9|90437|90387|90434.4|90384.4|14
1637732930000|2021-11-24 05:48:50|90435.5|90385.5|90436.8|90386.8|90436.8|90386.8|90432.7|90382.7|31
1637732940000|2021-11-24 05:49:00|90437.2|90387.2|90437.1|90387.1|90437.3|90387.3|90436|90386|21
1637732950000|2021-11-24 05:49:10|90436.4|90386.4|90436.4|90386.4|90437|90387|90435.3|90385.3|15
1637732960000|2021-11-24 05:49:20|90436.6|90386.6|90434|90384|90437.6|90387.6|90434|90384|15
1637732970000|2021-11-24 05:49:30|90434.9|90384.9|90435.3|90385.3|90436.5|90386.5|90432.8|90382.8|30
1637732980000|2021-11-24 05:49:40|90435.4|90385.4|90435.3|90385.3|90437|90387|90435.1|90385.1|22
1637732990000|2021-11-24 05:49:50|90435|90385|90433.5|90383.5|90435.4|90385.4|90433.5|90383.5|13
1637733000000|2021-11-24 05:50:00|90433.8|90383.8|90432.7|90382.7|90434.5|90384.5|90432.1|90382.1|24
1637733010000|2021-11-24 05:50:10|90432.5|90382.5|90437.3|90387.3|90437.3|90387.3|90432.5|90382.5|19
1637733020000|2021-11-24 05:50:20|90436.7|90386.7|90436.9|90386.9|90438.9|90388.9|90435|90385|11
1637733030000|2021-11-24 05:50:30|90436.3|90386.3|90435|90385|90437.2|90387.2|90435|90385|13
1637733040000|2021-11-24 05:50:40|90434.9|90384.9|90435.5|90385.5|90437.7|90387.7|90434.9|90384.9|20
1637733050000|2021-11-24 05:50:50|90435.3|90385.3|90435.1|90385.1|90436.6|90386.6|90435.1|90385.1|10
1637733060000|2021-11-24 05:51:00|90435.6|90385.6|90436.2|90386.2|90436.4|90386.4|90435.1|90385.1|18
1637733070000|2021-11-24 05:51:10|90436|90386|90436.3|90386.3|90437.6|90387.6|90435.2|90385.2|19
1637733080000|2021-11-24 05:51:20|90437.2|90387.2|90434.8|90384.8|90437.5|90387.5|90432.3|90382.3|16
1637733090000|2021-11-24 05:51:30|90433.7|90383.7|90436.8|90386.8|90436.8|90386.8|90433.4|90383.4|17
1637733100000|2021-11-24 05:51:40|90434.2|90384.2|90435.7|90385.7|90437.2|90387.2|90434.2|90384.2|15
1637733110000|2021-11-24 05:51:50|90436.2|90386.2|90435.5|90385.5|90436.7|90386.7|90435|90385|19
1637733120000|2021-11-24 05:52:00|90435.1|90385.1|90434.4|90384.4|90435.8|90385.8|90434.1|90384.1|11
1637733130000|2021-11-24 05:52:10|90435.3|90385.3|90433.6|90383.6|90435.6|90385.6|90431.5|90381.5|19
1637733140000|2021-11-24 05:52:20|90434.3|90384.3|90432.8|90382.8|90434.3|90384.3|90432.3|90382.3|16
1637733150000|2021-11-24 05:52:30|90433.2|90383.2|90432.8|90382.8|90433.3|90383.3|90432.2|90382.2|17
1637733160000|2021-11-24 05:52:40|90432.6|90382.6|90433.3|90383.3|90433.5|90383.5|90431.4|90381.4|12
1637733170000|2021-11-24 05:52:50|90433|90383|90432.7|90382.7|90433.2|90383.2|90432.2|90382.2|13
1637733180000|2021-11-24 05:53:00|90432.2|90382.2|90432.8|90382.8|90433.6|90383.6|90432.1|90382.1|16
1637733190000|2021-11-24 05:53:10|90433.2|90383.2|90433.7|90383.7|90436.5|90386.5|90433.2|90383.2|22
1637733200000|2021-11-24 05:53:20|90434|90384|90435.3|90385.3|90437.1|90387.1|90432.6|90382.6|28
1637733210000|2021-11-24 05:53:30|90434.5|90384.5|90433.6|90383.6|90435.7|90385.7|90433.3|90383.3|18
1637733220000|2021-11-24 05:53:40|90434.4|90384.4|90451.1|90401.1|90451.7|90401.7|90434.4|90384.4|33
1637733230000|2021-11-24 05:53:50|90452|90402|90451.7|90401.7|90455.5|90405.5|90450.4|90400.4|45
1637733240000|2021-11-24 05:54:00|90451.9|90401.9|90454.2|90404.2|90454.8|90404.8|90451.3|90401.3|40
1637733250000|2021-11-24 05:54:10|90453.9|90403.9|90447.2|90397.2|90455|90405|90446.1|90396.1|34
1637733260000|2021-11-24 05:54:20|90447.3|90397.3|90449.9|90399.9|90451.9|90401.9|90446.6|90396.6|39
1637733270000|2021-11-24 05:54:30|90449.1|90399.1|90458.1|90408.1|90459.9|90409.9|90448.2|90398.2|35
1637733280000|2021-11-24 05:54:40|90459.2|90409.2|90458|90408|90462.2|90412.2|90457|90407|39
1637733290000|2021-11-24 05:54:50|90457.2|90407.2|90453.8|90403.8|90460.2|90410.2|90453.3|90403.3|49
1637733300000|2021-11-24 05:55:00|90454.1|90404.1|90453.2|90403.2|90458.1|90408.1|90452.1|90402.1|35
1637733310000|2021-11-24 05:55:10|90453.1|90403.1|90449.5|90399.5|90453.1|90403.1|90449.2|90399.2|37
1637733320000|2021-11-24 05:55:20|90449.7|90399.7|90454.6|90404.6|90455.8|90405.8|90449.7|90399.7|40
1637733330000|2021-11-24 05:55:30|90455.1|90405.1|90462.2|90412.2|90464.7|90414.7|90455.1|90405.1|48
1637733340000|2021-11-24 05:55:40|90462.1|90412.1|90466|90416|90467.9|90417.9|90461|90411|50
1637733350000|2021-11-24 05:55:50|90465.2|90415.2|90461|90411|90465.3|90415.3|90459.6|90409.6|36
1637733360000|2021-11-24 05:56:00|90461.3|90411.3|90456.8|90406.8|90461.5|90411.5|90456.8|90406.8|27
1637733370000|2021-11-24 05:56:10|90459.4|90409.4|90472.1|90422.1|90472.4|90422.4|90458.1|90408.1|46
1637733380000|2021-11-24 05:56:20|90471.9|90421.9|90476.8|90426.8|90476.8|90426.8|90467.1|90417.1|34
1637733390000|2021-11-24 05:56:30|90476|90426|90468.7|90418.7|90477.4|90427.4|90466|90416|36
1637733400000|2021-11-24 05:56:40|90469.1|90419.1|90467.1|90417.1|90471.7|90421.7|90466.6|90416.6|32
1637733410000|2021-11-24 05:56:50|90466.1|90416.1|90465.8|90415.8|90466.1|90416.1|90464|90414|23
1637733420000|2021-11-24 05:57:00|90465.5|90415.5|90461.1|90411.1|90465.9|90415.9|90460.7|90410.7|26
1637733430000|2021-11-24 05:57:10|90461.2|90411.2|90464.7|90414.7|90465.4|90415.4|90461.1|90411.1|30
1637733440000|2021-11-24 05:57:20|90464.4|90414.4|90467.6|90417.6|90467.6|90417.6|90461.4|90411.4|41
1637733450000|2021-11-24 05:57:30|90466.5|90416.5|90466.7|90416.7|90468|90418|90464.8|90414.8|48
1637733460000|2021-11-24 05:57:40|90467.1|90417.1|90467.4|90417.4|90468.9|90418.9|90464.3|90414.3|35
1637733470000|2021-11-24 05:57:50|90467.1|90417.1|90466.7|90416.7|90468.1|90418.1|90466.2|90416.2|26
1637733480000|2021-11-24 05:58:00|90466.9|90416.9|90469.8|90419.8|90471.1|90421.1|90466.2|90416.2|40
1637733490000|2021-11-24 05:58:10|90469.5|90419.5|90475.3|90425.3|90479.2|90429.2|90469.1|90419.1|48
1637733500000|2021-11-24 05:58:20|90475.4|90425.4|90475.6|90425.6|90475.6|90425.6|90472.9|90422.9|41
1637733510000|2021-11-24 05:58:30|90475.5|90425.5|90477.4|90427.4|90479.1|90429.1|90474.6|90424.6|23
1637733520000|2021-11-24 05:58:40|90477.7|90427.7|90476.7|90426.7|90480.5|90430.5|90476.7|90426.7|36
1637733530000|2021-11-24 05:58:50|90476.9|90426.9|90473.6|90423.6|90476.9|90426.9|90472.2|90422.2|41
1637733540000|2021-11-24 05:59:00|90473.5|90423.5|90476.8|90426.8|90479.3|90429.3|90472.2|90422.2|53
1637733550000|2021-11-24 05:59:10|90477.5|90427.5|90481.3|90431.3|90482|90432|90476.7|90426.7|41
1637733560000|2021-11-24 05:59:20|90481.6|90431.6|90480.6|90430.6|90484.5|90434.5|90477.3|90427.3|58
1637733570000|2021-11-24 05:59:30|90480.4|90430.4|90486.8|90436.8|90492|90442|90480.3|90430.3|48
1637733580000|2021-11-24 05:59:40|90487.2|90437.2|90481.2|90431.2|90489.4|90439.4|90479.9|90429.9|55
1637733590000|2021-11-24 05:59:50|90481.4|90431.4|90474.7|90424.7|90482.7|90432.7|90474.6|90424.6|47
1637733600000|2021-11-24 06:00:00|90474.4|90424.4|90461.7|90411.7|90476.5|90426.5|90461.3|90411.3|55
1637733610000|2021-11-24 06:00:10|90461.3|90411.3|90467.9|90417.9|90468.9|90418.9|90461.3|90411.3|44
1637733620000|2021-11-24 06:00:20|90468.1|90418.1|90466.9|90416.9|90468.5|90418.5|90466.8|90416.8|29
1637733630000|2021-11-24 06:00:30|90467.2|90417.2|90473.8|90423.8|90474.5|90424.5|90467.2|90417.2|35
1637733640000|2021-11-24 06:00:40|90473.4|90423.4|90461.1|90411.1|90475.1|90425.1|90461.1|90411.1|50
1637733650000|2021-11-24 06:00:50|90460.4|90410.4|90459.5|90409.5|90463.6|90413.6|90459.4|90409.4|36
1637733660000|2021-11-24 06:01:00|90459.4|90409.4|90461.7|90411.7|90461.8|90411.8|90459.4|90409.4|32
1637733670000|2021-11-24 06:01:10|90461.8|90411.8|90459.8|90409.8|90462|90412|90459.5|90409.5|26
1637733680000|2021-11-24 06:01:20|90459.6|90409.6|90461.2|90411.2|90462|90412|90459.4|90409.4|25
1637733690000|2021-11-24 06:01:30|90461.1|90411.1|90460.2|90410.2|90461.3|90411.3|90458.8|90408.8|21
1637733700000|2021-11-24 06:01:40|90460.3|90410.3|90460|90410|90460.6|90410.6|90457.6|90407.6|40
1637733710000|2021-11-24 06:01:50|90459.9|90409.9|90458.4|90408.4|90459.9|90409.9|90458.3|90408.3|32
1637733720000|2021-11-24 06:02:00|90457.4|90407.4|90458.9|90408.9|90459.9|90409.9|90457.4|90407.4|33
1637733730000|2021-11-24 06:02:10|90458.8|90408.8|90459.2|90409.2|90460.5|90410.5|90458.6|90408.6|31
1637733740000|2021-11-24 06:02:20|90456.7|90406.7|90452.6|90402.6|90458.3|90408.3|90451.5|90401.5|31
1637733750000|2021-11-24 06:02:30|90452.7|90402.7|90452.1|90402.1|90454|90404|90449.7|90399.7|30
1637733760000|2021-11-24 06:02:40|90451.8|90401.8|90451.4|90401.4|90452.2|90402.2|90451.3|90401.3|20
1637733770000|2021-11-24 06:02:50|90451.3|90401.3|90452.7|90402.7|90453.1|90403.1|90450.3|90400.3|29
1637733780000|2021-11-24 06:03:00|90453.4|90403.4|90453.3|90403.3|90453.9|90403.9|90452.4|90402.4|25
1637733790000|2021-11-24 06:03:10|90452.8|90402.8|90449.9|90399.9|90452.8|90402.8|90448.6|90398.6|37
1637733800000|2021-11-24 06:03:20|90449.8|90399.8|90451.1|90401.1|90452.2|90402.2|90449.1|90399.1|32
1637733810000|2021-11-24 06:03:30|90451.2|90401.2|90446.5|90396.5|90452.4|90402.4|90445.8|90395.8|34
1637733820000|2021-11-24 06:03:40|90445.6|90395.6|90445|90395|90449.9|90399.9|90443.6|90393.6|38
1637733830000|2021-11-24 06:03:50|90444.5|90394.5|90439.3|90389.3|90446.4|90396.4|90439.3|90389.3|39
1637733840000|2021-11-24 06:04:00|90439.5|90389.5|90439.8|90389.8|90440.8|90390.8|90438.5|90388.5|36
1637733850000|2021-11-24 06:04:10|90440.1|90390.1|90441.5|90391.5|90442.1|90392.1|90439.8|90389.8|24
1637733860000|2021-11-24 06:04:20|90441.8|90391.8|90442.2|90392.2|90442.6|90392.6|90440.8|90390.8|32
1637733870000|2021-11-24 06:04:30|90446.7|90396.7|90444.5|90394.5|90448.8|90398.8|90443.4|90393.4|38
1637733880000|2021-11-24 06:04:40|90444.4|90394.4|90447.3|90397.3|90447.3|90397.3|90443.4|90393.4|32
1637733890000|2021-11-24 06:04:50|90447.6|90397.6|90451.6|90401.6|90451.6|90401.6|90447.5|90397.5|24
1637733900000|2021-11-24 06:05:00|90450.9|90400.9|90448.2|90398.2|90453|90403|90447.8|90397.8|42
1637733910000|2021-11-24 06:05:10|90448.6|90398.6|90449.9|90399.9|90449.9|90399.9|90447.5|90397.5|31
1637733920000|2021-11-24 06:05:20|90450|90400|90446.6|90396.6|90450.1|90400.1|90440.3|90390.3|43
1637733930000|2021-11-24 06:05:30|90446.7|90396.7|90447.4|90397.4|90447.9|90397.9|90445.8|90395.8|36
1637733940000|2021-11-24 06:05:40|90446.9|90396.9|90450.4|90400.4|90451.4|90401.4|90446.1|90396.1|38
1637733950000|2021-11-24 06:05:50|90450.3|90400.3|90446.9|90396.9|90450.3|90400.3|90446.4|90396.4|21
1637733960000|2021-11-24 06:06:00|90446.5|90396.5|90443.4|90393.4|90447|90397|90443|90393|39
1637733970000|2021-11-24 06:06:10|90443.2|90393.2|90441.2|90391.2|90444.4|90394.4|90438.5|90388.5|34
1637733980000|2021-11-24 06:06:20|90441.3|90391.3|90438|90388|90441.6|90391.6|90437.8|90387.8|31
1637733990000|2021-11-24 06:06:30|90437.8|90387.8|90439.5|90389.5|90442|90392|90437.8|90387.8|35
1637734000000|2021-11-24 06:06:40|90439.6|90389.6|90437.4|90387.4|90439.9|90389.9|90437.3|90387.3|32
1637734010000|2021-11-24 06:06:50|90437.3|90387.3|90438.1|90388.1|90439.4|90389.4|90437.3|90387.3|28
1637734020000|2021-11-24 06:07:00|90438.3|90388.3|90438.9|90388.9|90439|90389|90438|90388|24
1637734030000|2021-11-24 06:07:10|90439.2|90389.2|90441.2|90391.2|90441.2|90391.2|90438.8|90388.8|22
1637734040000|2021-11-24 06:07:20|90440.4|90390.4|90438.9|90388.9|90442.5|90392.5|90438.9|90388.9|42
1637734050000|2021-11-24 06:07:30|90438.7|90388.7|90440.4|90390.4|90440.7|90390.7|90438.7|90388.7|22
1637734060000|2021-11-24 06:07:40|90440.7|90390.7|90441.4|90391.4|90442.2|90392.2|90440.2|90390.2|14
1637734070000|2021-11-24 06:07:50|90441.3|90391.3|90442.9|90392.9|90443.6|90393.6|90440.6|90390.6|27
1637734080000|2021-11-24 06:08:00|90442.8|90392.8|90440.8|90390.8|90443.6|90393.6|90439.6|90389.6|36
1637734090000|2021-11-24 06:08:10|90437.4|90387.4|90432.9|90382.9|90438.6|90388.6|90432.8|90382.8|56
1637734100000|2021-11-24 06:08:20|90433|90383|90433.9|90383.9|90438.4|90388.4|90433|90383|56
1637734110000|2021-11-24 06:08:30|90433.5|90383.5|90421.6|90371.6|90434.4|90384.4|90421.6|90371.6|60
1637734120000|2021-11-24 06:08:40|90421.3|90371.3|90423.4|90373.4|90423.5|90373.5|90420.3|90370.3|38
1637734130000|2021-11-24 06:08:50|90423.6|90373.6|90424.7|90374.7|90424.8|90374.8|90423.3|90373.3|24
1637734140000|2021-11-24 06:09:00|90427.3|90377.3|90427.3|90377.3|90429.2|90379.2|90426.6|90376.6|44
1637734150000|2021-11-24 06:09:10|90427.4|90377.4|90426.8|90376.8|90430.4|90380.4|90425.7|90375.7|34
1637734160000|2021-11-24 06:09:20|90426.5|90376.5|90433.1|90383.1|90433.1|90383.1|90426|90376|35
1637734170000|2021-11-24 06:09:30|90432.6|90382.6|90430.7|90380.7|90432.6|90382.6|90429.2|90379.2|45
1637734180000|2021-11-24 06:09:40|90430.8|90380.8|90426.1|90376.1|90431.1|90381.1|90426.1|90376.1|26
1637734190000|2021-11-24 06:09:50|90426.3|90376.3|90420.4|90370.4|90426.4|90376.4|90418|90368|48
1637734200000|2021-11-24 06:10:00|90420.5|90370.5|90417.5|90367.5|90420.8|90370.8|90416.5|90366.5|31
1637734210000|2021-11-24 06:10:10|90417.8|90367.8|90417.6|90367.6|90419.5|90369.5|90416.9|90366.9|31
1637734220000|2021-11-24 06:10:20|90417.9|90367.9|90423.4|90373.4|90424|90374|90417.4|90367.4|45
1637734230000|2021-11-24 06:10:30|90424.8|90374.8|90423.9|90373.9|90427.1|90377.1|90420.7|90370.7|38
1637734240000|2021-11-24 06:10:40|90425.3|90375.3|90426.4|90376.4|90427.6|90377.6|90424.5|90374.5|33
1637734250000|2021-11-24 06:10:50|90426.1|90376.1|90422.7|90372.7|90426.8|90376.8|90422.5|90372.5|32
1637734260000|2021-11-24 06:11:00|90422.6|90372.6|90421.1|90371.1|90422.8|90372.8|90420.9|90370.9|24
1637734270000|2021-11-24 06:11:10|90420.9|90370.9|90422.7|90372.7|90423.3|90373.3|90419.6|90369.6|33
1637734280000|2021-11-24 06:11:20|90422.6|90372.6|90423.2|90373.2|90424.1|90374.1|90421.9|90371.9|23
1637734290000|2021-11-24 06:11:30|90423.6|90373.6|90421.8|90371.8|90423.6|90373.6|90421.8|90371.8|23
1637734300000|2021-11-24 06:11:40|90421.6|90371.6|90426.2|90376.2|90426.8|90376.8|90421.6|90371.6|25
1637734310000|2021-11-24 06:11:50|90426.3|90376.3|90428.1|90378.1|90429.8|90379.8|90425.9|90375.9|29
1637734320000|2021-11-24 06:12:00|90427.1|90377.1|90424.5|90374.5|90427.8|90377.8|90424.3|90374.3|35
1637734330000|2021-11-24 06:12:10|90424.2|90374.2|90425.2|90375.2|90426.4|90376.4|90423|90373|24
1637734340000|2021-11-24 06:12:20|90425.1|90375.1|90426.4|90376.4|90426.9|90376.9|90425.1|90375.1|22
1637734350000|2021-11-24 06:12:30|90427.1|90377.1|90426|90376|90427.1|90377.1|90425.7|90375.7|18
1637734360000|2021-11-24 06:12:40|90425.6|90375.6|90426.1|90376.1|90426.6|90376.6|90425.6|90375.6|26
1637734370000|2021-11-24 06:12:50|90426|90376|90427|90377|90428.2|90378.2|90426|90376|29
1637734380000|2021-11-24 06:13:00|90427.3|90377.3|90430.2|90380.2|90430.3|90380.3|90427.1|90377.1|26
1637734390000|2021-11-24 06:13:10|90430.3|90380.3|90433.6|90383.6|90434.4|90384.4|90430.3|90380.3|41
1637734400000|2021-11-24 06:13:20|90433.5|90383.5|90432.8|90382.8|90434.5|90384.5|90432.3|90382.3|37
1637734410000|2021-11-24 06:13:30|90432.5|90382.5|90432.7|90382.7|90433|90383|90432.5|90382.5|21
1637734420000|2021-11-24 06:13:40|90432.8|90382.8|90435.7|90385.7|90436|90386|90432.6|90382.6|34
1637734430000|2021-11-24 06:13:50|90435.1|90385.1|90433|90383|90436.4|90386.4|90433|90383|31
1637734440000|2021-11-24 06:14:00|90432.6|90382.6|90437.9|90387.9|90438|90388|90432.6|90382.6|36
1637734450000|2021-11-24 06:14:10|90437.7|90387.7|90439|90389|90440.9|90390.9|90437.7|90387.7|37
1637734460000|2021-11-24 06:14:20|90438.3|90388.3|90435.3|90385.3|90438.4|90388.4|90434.5|90384.5|33
1637734470000|2021-11-24 06:14:30|90435.6|90385.6|90436.7|90386.7|90436.7|90386.7|90435|90385|20
1637734480000|2021-11-24 06:14:40|90436.1|90386.1|90437.7|90387.7|90437.8|90387.8|90435.6|90385.6|29
1637734490000|2021-11-24 06:14:50|90437.9|90387.9|90438.9|90388.9|90438.9|90388.9|90437.5|90387.5|31
1637734500000|2021-11-24 06:15:00|90438.8|90388.8|90439.9|90389.9|90440.3|90390.3|90438.6|90388.6|29
1637734510000|2021-11-24 06:15:10|90439.5|90389.5|90439.1|90389.1|90440|90390|90437.1|90387.1|14
1637734520000|2021-11-24 06:15:20|90439.2|90389.2|90436.1|90386.1|90439.2|90389.2|90435|90385|33
1637734530000|2021-11-24 06:15:30|90435.5|90385.5|90436.1|90386.1|90437.4|90387.4|90435.2|90385.2|25
1637734540000|2021-11-24 06:15:40|90435.8|90385.8|90428.3|90378.3|90435.8|90385.8|90426.9|90376.9|29
1637734550000|2021-11-24 06:15:50|90427.9|90377.9|90432.6|90382.6|90432.7|90382.7|90427.2|90377.2|21
1637734560000|2021-11-24 06:16:00|90430.2|90380.2|90430.6|90380.6|90431.2|90381.2|90430|90380|16
1637734570000|2021-11-24 06:16:10|90430.8|90380.8|90434.3|90384.3|90434.3|90384.3|90430.8|90380.8|10
1637734580000|2021-11-24 06:16:20|90433.9|90383.9|90441|90391|90441.8|90391.8|90433.3|90383.3|35
1637734590000|2021-11-24 06:16:30|90440.8|90390.8|90437.8|90387.8|90440.8|90390.8|90435.9|90385.9|27
1637734600000|2021-11-24 06:16:40|90437.1|90387.1|90436.6|90386.6|90438.2|90388.2|90435.8|90385.8|22
1637734610000|2021-11-24 06:16:50|90436.4|90386.4|90439.3|90389.3|90439.3|90389.3|90436.4|90386.4|21
1637734620000|2021-11-24 06:17:00|90439.8|90389.8|90441.4|90391.4|90442|90392|90439.6|90389.6|26
1637734630000|2021-11-24 06:17:10|90441|90391|90437.8|90387.8|90441.9|90391.9|90437.3|90387.3|27
1637734640000|2021-11-24 06:17:20|90437.3|90387.3|90438.4|90388.4|90441.4|90391.4|90437.3|90387.3|38
1637734650000|2021-11-24 06:17:30|90438.2|90388.2|90438.9|90388.9|90439.2|90389.2|90438|90388|32
1637734660000|2021-11-24 06:17:40|90438.8|90388.8|90439.2|90389.2|90439.8|90389.8|90438.7|90388.7|15
1637734670000|2021-11-24 06:17:50|90438|90388|90438.4|90388.4|90439.2|90389.2|90437.1|90387.1|24
1637734680000|2021-11-24 06:18:00|90438.3|90388.3|90439.7|90389.7|90439.8|90389.8|90437.1|90387.1|32
1637734690000|2021-11-24 06:18:10|90439.6|90389.6|90435.6|90385.6|90439.6|90389.6|90434.6|90384.6|42
1637734700000|2021-11-24 06:18:20|90435.5|90385.5|90435.1|90385.1|90435.9|90385.9|90434.6|90384.6|25
1637734710000|2021-11-24 06:18:30|90435|90385|90435.2|90385.2|90435.6|90385.6|90434.9|90384.9|28
1637734720000|2021-11-24 06:18:40|90435.4|90385.4|90438.4|90388.4|90438.4|90388.4|90435.4|90385.4|22
1637734730000|2021-11-24 06:18:50|90437|90387|90437|90387|90437.4|90387.4|90434|90384|45
1637734740000|2021-11-24 06:19:00|90437.2|90387.2|90436.9|90386.9|90438.6|90388.6|90436.5|90386.5|31
1637734750000|2021-11-24 06:19:10|90437.3|90387.3|90437.9|90387.9|90439.3|90389.3|90436.8|90386.8|24
1637734760000|2021-11-24 06:19:20|90438|90388|90434.7|90384.7|90438.5|90388.5|90434.7|90384.7|36
1637734770000|2021-11-24 06:19:30|90434.6|90384.6|90434.3|90384.3|90434.9|90384.9|90432.6|90382.6|37
1637734780000|2021-11-24 06:19:40|90434.2|90384.2|90433.6|90383.6|90435|90385|90432.8|90382.8|25
1637734790000|2021-11-24 06:19:50|90433.8|90383.8|90430.5|90380.5|90434.5|90384.5|90430.5|90380.5|30
1637734800000|2021-11-24 06:20:00|90431.3|90381.3|90430.2|90380.2|90433|90383|90428.5|90378.5|43
1637734810000|2021-11-24 06:20:10|90430.1|90380.1|90427.3|90377.3|90432.2|90382.2|90425.7|90375.7|40
1637734820000|2021-11-24 06:20:20|90427.7|90377.7|90425|90375|90428.3|90378.3|90424.7|90374.7|29
1637734830000|2021-11-24 06:20:30|90425.4|90375.4|90424.7|90374.7|90425.4|90375.4|90424.5|90374.5|23
1637734840000|2021-11-24 06:20:40|90424.5|90374.5|90424.4|90374.4|90425.8|90375.8|90424|90374|29
1637734850000|2021-11-24 06:20:50|90424.1|90374.1|90424.3|90374.3|90424.9|90374.9|90422.9|90372.9|15
1637734860000|2021-11-24 06:21:00|90424|90374|90425.2|90375.2|90425.4|90375.4|90423.9|90373.9|23
1637734870000|2021-11-24 06:21:10|90424.9|90374.9|90426.1|90376.1|90426.4|90376.4|90424.9|90374.9|16
1637734880000|2021-11-24 06:21:20|90426.2|90376.2|90426.4|90376.4|90428.4|90378.4|90426.2|90376.2|24
1637734890000|2021-11-24 06:21:30|90426.7|90376.7|90426.5|90376.5|90427.1|90377.1|90425.7|90375.7|9
1637734900000|2021-11-24 06:21:40|90427|90377|90426.2|90376.2|90427|90377|90425.9|90375.9|11
1637734910000|2021-11-24 06:21:50|90427.1|90377.1|90426.8|90376.8|90427.2|90377.2|90425.2|90375.2|21
1637734920000|2021-11-24 06:22:00|90427.1|90377.1|90432.3|90382.3|90433.3|90383.3|90426.8|90376.8|35
1637734930000|2021-11-24 06:22:10|90431.9|90381.9|90433.1|90383.1|90433.3|90383.3|90431.6|90381.6|18
1637734940000|2021-11-24 06:22:20|90433.2|90383.2|90434.4|90384.4|90434.5|90384.5|90431.8|90381.8|28
1637734950000|2021-11-24 06:22:30|90434.5|90384.5|90440.8|90390.8|90443.2|90393.2|90432.6|90382.6|43
1637734960000|2021-11-24 06:22:40|90441.7|90391.7|90442.7|90392.7|90442.8|90392.8|90439.4|90389.4|44
1637734970000|2021-11-24 06:22:50|90442.8|90392.8|90442.3|90392.3|90443.4|90393.4|90441.3|90391.3|22
1637734980000|2021-11-24 06:23:00|90442.4|90392.4|90442|90392|90444|90394|90437.9|90387.9|30
1637734990000|2021-11-24 06:23:10|90441.4|90391.4|90438.3|90388.3|90441.6|90391.6|90437.3|90387.3|33
1637735000000|2021-11-24 06:23:20|90438.7|90388.7|90439.6|90389.6|90439.7|90389.7|90437.4|90387.4|46
1637735010000|2021-11-24 06:23:30|90439.8|90389.8|90437.7|90387.7|90440.4|90390.4|90437.1|90387.1|39
1637735020000|2021-11-24 06:23:40|90437.6|90387.6|90438.9|90388.9|90439.1|90389.1|90436.8|90386.8|28
1637735030000|2021-11-24 06:23:50|90437.7|90387.7|90438.8|90388.8|90439.4|90389.4|90437.4|90387.4|30
1637735040000|2021-11-24 06:24:00|90438.7|90388.7|90440.1|90390.1|90442.3|90392.3|90436.5|90386.5|48
1637735050000|2021-11-24 06:24:10|90440.2|90390.2|90445.6|90395.6|90446.5|90396.5|90440.2|90390.2|46
1637735060000|2021-11-24 06:24:20|90445.8|90395.8|90449.9|90399.9|90450.6|90400.6|90445.4|90395.4|41
1637735070000|2021-11-24 06:24:30|90449.7|90399.7|90450.2|90400.2|90450.2|90400.2|90448.3|90398.3|45
1637735080000|2021-11-24 06:24:40|90450.4|90400.4|90450.8|90400.8|90451.9|90401.9|90449.9|90399.9|20
1637735090000|2021-11-24 06:24:50|90450.9|90400.9|90450.9|90400.9|90452.4|90402.4|90449.2|90399.2|37
1637735100000|2021-11-24 06:25:00|90448.7|90398.7|90457.3|90407.3|90461.4|90411.4|90448.6|90398.6|45
1637735110000|2021-11-24 06:25:10|90458.9|90408.9|90461.2|90411.2|90462|90412|90457.4|90407.4|36
1637735120000|2021-11-24 06:25:20|90460.8|90410.8|90462.2|90412.2|90462.9|90412.9|90460.3|90410.3|27
1637735130000|2021-11-24 06:25:30|90461.8|90411.8|90462.8|90412.8|90465.4|90415.4|90460.3|90410.3|46
1637735140000|2021-11-24 06:25:40|90462.5|90412.5|90462.2|90412.2|90464|90414|90459.3|90409.3|59
1637735150000|2021-11-24 06:25:50|90462.8|90412.8|90474.9|90424.9|90476.9|90426.9|90462.8|90412.8|54
1637735160000|2021-11-24 06:26:00|90474.7|90424.7|90483.1|90433.1|90488|90438|90474.7|90424.7|52
1637735170000|2021-11-24 06:26:10|90483.3|90433.3|90485.3|90435.3|90488.5|90438.5|90483|90433|50
1637735180000|2021-11-24 06:26:20|90485.2|90435.2|90485.2|90435.2|90488.8|90438.8|90483.5|90433.5|57
1637735190000|2021-11-24 06:26:30|90485.8|90435.8|90492.2|90442.2|90492.6|90442.6|90484.6|90434.6|49
1637735200000|2021-11-24 06:26:40|90492|90442|90491.3|90441.3|90492.8|90442.8|90486.5|90436.5|45
1637735210000|2021-11-24 06:26:50|90491.5|90441.5|90491.8|90441.8|90492.3|90442.3|90489.3|90439.3|40
1637735220000|2021-11-24 06:27:00|90491.6|90441.6|90488.9|90438.9|90492|90442|90485.3|90435.3|42
1637735230000|2021-11-24 06:27:10|90489.2|90439.2|90488|90438|90489.2|90439.2|90486.2|90436.2|37
1637735240000|2021-11-24 06:27:20|90488.7|90438.7|90488.5|90438.5|90489.2|90439.2|90486.3|90436.3|47
1637735250000|2021-11-24 06:27:30|90489.3|90439.3|90489.8|90439.8|90490.1|90440.1|90488.9|90438.9|21
1637735260000|2021-11-24 06:27:40|90489.4|90439.4|90487.5|90437.5|90489.6|90439.6|90486.9|90436.9|24
1637735270000|2021-11-24 06:27:50|90488.3|90438.3|90487.8|90437.8|90489.9|90439.9|90487.3|90437.3|17
1637735280000|2021-11-24 06:28:00|90487.7|90437.7|90486|90436|90488.1|90438.1|90482.9|90432.9|45
1637735290000|2021-11-24 06:28:10|90486.3|90436.3|90483.2|90433.2|90487|90437|90481.8|90431.8|54
1637735300000|2021-11-24 06:28:20|90482.7|90432.7|90483.8|90433.8|90485.8|90435.8|90479.9|90429.9|57
1637735310000|2021-11-24 06:28:30|90484.1|90434.1|90485.1|90435.1|90485.1|90435.1|90481.4|90431.4|39
1637735320000|2021-11-24 06:28:40|90485.3|90435.3|90482.9|90432.9|90485.6|90435.6|90481.1|90431.1|37
1637735330000|2021-11-24 06:28:50|90483.2|90433.2|90492.5|90442.5|90492.5|90442.5|90481.5|90431.5|48
1637735340000|2021-11-24 06:29:00|90485|90435|90482.5|90432.5|90485.4|90435.4|90481.6|90431.6|36
1637735350000|2021-11-24 06:29:10|90482.8|90432.8|90482.9|90432.9|90484.3|90434.3|90482|90432|25
1637735360000|2021-11-24 06:29:20|90482.8|90432.8|90483.7|90433.7|90484.2|90434.2|90482.7|90432.7|18
1637735370000|2021-11-24 06:29:30|90483.5|90433.5|90484.2|90434.2|90485.1|90435.1|90482.5|90432.5|30
1637735380000|2021-11-24 06:29:40|90484|90434|90481.3|90431.3|90485.2|90435.2|90480.7|90430.7|49
1637735390000|2021-11-24 06:29:50|90481.1|90431.1|90483.6|90433.6|90483.6|90433.6|90479|90429|54
1637735400000|2021-11-24 06:30:00|90483.8|90433.8|90481.2|90431.2|90486.5|90436.5|90479.8|90429.8|64
1637735410000|2021-11-24 06:30:10|90481.4|90431.4|90479.6|90429.6|90482.5|90432.5|90477.3|90427.3|33
1637735420000|2021-11-24 06:30:20|90479.7|90429.7|90478.8|90428.8|90481|90431|90475.3|90425.3|42
1637735430000|2021-11-24 06:30:30|90478.9|90428.9|90483.8|90433.8|90487.7|90437.7|90478.6|90428.6|48
1637735440000|2021-11-24 06:30:40|90484.1|90434.1|90487.6|90437.6|90487.7|90437.7|90482.6|90432.6|33
1637735450000|2021-11-24 06:30:50|90486.1|90436.1|90485.6|90435.6|90489.7|90439.7|90483.7|90433.7|53
1637735460000|2021-11-24 06:31:00|90484.5|90434.5|90489.6|90439.6|90489.6|90439.6|90478.4|90428.4|44
1637735470000|2021-11-24 06:31:10|90490|90440|90491.5|90441.5|90492.6|90442.6|90484.5|90434.5|46
1637735480000|2021-11-24 06:31:20|90490.4|90440.4|90489.7|90439.7|90492.1|90442.1|90484.6|90434.6|43
1637735490000|2021-11-24 06:31:30|90489.9|90439.9|90490.8|90440.8|90491.8|90441.8|90488.8|90438.8|34
1637735500000|2021-11-24 06:31:40|90491.3|90441.3|90491.9|90441.9|90493.5|90443.5|90491.3|90441.3|29
1637735510000|2021-11-24 06:31:50|90491.8|90441.8|90493.5|90443.5|90494.7|90444.7|90491.2|90441.2|36
1637735520000|2021-11-24 06:32:00|90493.6|90443.6|90492.7|90442.7|90497.5|90447.5|90491.1|90441.1|40
1637735530000|2021-11-24 06:32:10|90492|90442|90497.7|90447.7|90497.7|90447.7|90491|90441|40
1637735540000|2021-11-24 06:32:20|90498|90448|90501.4|90451.4|90502.1|90452.1|90495.9|90445.9|55
1637735550000|2021-11-24 06:32:30|90501.1|90451.1|90504.9|90454.9|90505.1|90455.1|90500.9|90450.9|35
1637735560000|2021-11-24 06:32:40|90505.2|90455.2|90505.5|90455.5|90509.7|90459.7|90501.6|90451.6|46
1637735570000|2021-11-24 06:32:50|90506.3|90456.3|90513.3|90463.3|90514.7|90464.7|90502.6|90452.6|51
1637735580000|2021-11-24 06:33:00|90513.6|90463.6|90510.7|90460.7|90514.2|90464.2|90509.9|90459.9|44
1637735590000|2021-11-24 06:33:10|90511.6|90461.6|90508.4|90458.4|90512.7|90462.7|90508.1|90458.1|30
1637735600000|2021-11-24 06:33:20|90508.5|90458.5|90507.6|90457.6|90509.8|90459.8|90507.3|90457.3|30
1637735610000|2021-11-24 06:33:30|90507.5|90457.5|90508.2|90458.2|90509.8|90459.8|90507.5|90457.5|31
1637735620000|2021-11-24 06:33:40|90508|90458|90500.3|90450.3|90508|90458|90499.6|90449.6|31
1637735630000|2021-11-24 06:33:50|90499.2|90449.2|90500.5|90450.5|90500.8|90450.8|90496.3|90446.3|35
1637735640000|2021-11-24 06:34:00|90499.7|90449.7|90492.9|90442.9|90499.7|90449.7|90486|90436|60
1637735650000|2021-11-24 06:34:10|90492.3|90442.3|90490|90440|90492.9|90442.9|90488.5|90438.5|44
1637735660000|2021-11-24 06:34:20|90489.8|90439.8|90493.8|90443.8|90494.8|90444.8|90489.8|90439.8|32
1637735670000|2021-11-24 06:34:30|90494.2|90444.2|90493.5|90443.5|90494.4|90444.4|90489|90439|59
1637735680000|2021-11-24 06:34:40|90492.9|90442.9|90491.4|90441.4|90495.4|90445.4|90490.1|90440.1|53
1637735690000|2021-11-24 06:34:50|90491.1|90441.1|90497.8|90447.8|90498.5|90448.5|90490|90440|52
1637735700000|2021-11-24 06:35:00|90497.6|90447.6|90496|90446|90497.6|90447.6|90493.8|90443.8|27
1637735710000|2021-11-24 06:35:10|90497.2|90447.2|90495.7|90445.7|90497.3|90447.3|90494.4|90444.4|40
1637735720000|2021-11-24 06:35:20|90496.7|90446.7|90494.8|90444.8|90501.7|90451.7|90492.7|90442.7|46
1637735730000|2021-11-24 06:35:30|90495.1|90445.1|90495.1|90445.1|90498.7|90448.7|90491.5|90441.5|61
1637735740000|2021-11-24 06:35:40|90495.6|90445.6|90494.3|90444.3|90499.7|90449.7|90494|90444|45
1637735750000|2021-11-24 06:35:50|90495.2|90445.2|90492.3|90442.3|90499.2|90449.2|90491|90441|49
1637735760000|2021-11-24 06:36:00|90490.3|90440.3|90497.3|90447.3|90501.9|90451.9|90489.8|90439.8|49
1637735770000|2021-11-24 06:36:10|90497.5|90447.5|90492|90442|90500.6|90450.6|90486.6|90436.6|53
1637735780000|2021-11-24 06:36:20|90490.6|90440.6|90500.9|90450.9|90505.5|90455.5|90490.6|90440.6|36
1637735790000|2021-11-24 06:36:30|90500.7|90450.7|90502.4|90452.4|90504.6|90454.6|90496.9|90446.9|49
1637735800000|2021-11-24 06:36:40|90502.3|90452.3|90502.5|90452.5|90505.4|90455.4|90498.2|90448.2|40
1637735810000|2021-11-24 06:36:50|90502.3|90452.3|90505.2|90455.2|90507|90457|90501.5|90451.5|35
1637735820000|2021-11-24 06:37:00|90502.4|90452.4|90503.6|90453.6|90504.3|90454.3|90499.6|90449.6|36
1637735830000|2021-11-24 06:37:10|90503.8|90453.8|90506|90456|90508.5|90458.5|90502.8|90452.8|44
1637735840000|2021-11-24 06:37:20|90506.2|90456.2|90507.9|90457.9|90510|90460|90505.9|90455.9|29
1637735850000|2021-11-24 06:37:30|90507.7|90457.7|90508.4|90458.4|90508.5|90458.5|90507.6|90457.6|22
1637735860000|2021-11-24 06:37:40|90509.1|90459.1|90507.7|90457.7|90509.2|90459.2|90507.7|90457.7|19
1637735870000|2021-11-24 06:37:50|90507.9|90457.9|90508.2|90458.2|90514.5|90464.5|90503.3|90453.3|31
1637735880000|2021-11-24 06:38:00|90505.3|90455.3|90508.8|90458.8|90508.8|90458.8|90504.5|90454.5|23
1637735890000|2021-11-24 06:38:10|90508.4|90458.4|90517|90467|90519.5|90469.5|90501.9|90451.9|41
1637735900000|2021-11-24 06:38:20|90518.8|90468.8|90517.4|90467.4|90520.3|90470.3|90515.5|90465.5|64
1637735910000|2021-11-24 06:38:30|90517.6|90467.6|90526.1|90476.1|90527.9|90477.9|90517.6|90467.6|52
1637735920000|2021-11-24 06:38:40|90525.4|90475.4|90521.1|90471.1|90527.4|90477.4|90520.2|90470.2|40
1637735930000|2021-11-24 06:38:50|90521.2|90471.2|90523|90473|90523.1|90473.1|90520.8|90470.8|21
1637735940000|2021-11-24 06:39:00|90522.7|90472.7|90517.8|90467.8|90522.7|90472.7|90517.4|90467.4|32
1637735950000|2021-11-24 06:39:10|90517.7|90467.7|90518.8|90468.8|90518.9|90468.9|90517|90467|26
1637735960000|2021-11-24 06:39:20|90518.6|90468.6|90522.1|90472.1|90522.3|90472.3|90518.4|90468.4|25
1637735970000|2021-11-24 06:39:30|90522.8|90472.8|90520.1|90470.1|90525.1|90475.1|90519.5|90469.5|50
1637735980000|2021-11-24 06:39:40|90520.7|90470.7|90515.2|90465.2|90521.5|90471.5|90512.7|90462.7|48
1637735990000|2021-11-24 06:39:50|90514|90464|90513.2|90463.2|90514.8|90464.8|90511.6|90461.6|48
1637736000000|2021-11-24 06:40:00|90512.8|90462.8|90512.6|90462.6|90513.5|90463.5|90511.9|90461.9|24
1637736010000|2021-11-24 06:40:10|90511.9|90461.9|90510.1|90460.1|90513|90463|90510.1|90460.1|23
1637736020000|2021-11-24 06:40:20|90510.4|90460.4|90510.5|90460.5|90511|90461|90509.2|90459.2|28
1637736030000|2021-11-24 06:40:30|90510.6|90460.6|90505.8|90455.8|90510.9|90460.9|90504|90454|45
1637736040000|2021-11-24 06:40:40|90505.7|90455.7|90511|90461|90511.6|90461.6|90505.7|90455.7|26
1637736050000|2021-11-24 06:40:50|90510|90460|90509.3|90459.3|90511.6|90461.6|90507.7|90457.7|29
1637736060000|2021-11-24 06:41:00|90509.5|90459.5|90511.2|90461.2|90511.2|90461.2|90508.6|90458.6|21
1637736070000|2021-11-24 06:41:10|90509.7|90459.7|90505.9|90455.9|90510.9|90460.9|90504.9|90454.9|47
1637736080000|2021-11-24 06:41:20|90506|90456|90505.1|90455.1|90506.1|90456.1|90504.3|90454.3|30
1637736090000|2021-11-24 06:41:30|90505.2|90455.2|90503.2|90453.2|90505.2|90455.2|90500.7|90450.7|31
1637736100000|2021-11-24 06:41:40|90502.1|90452.1|90502.6|90452.6|90502.8|90452.8|90500.5|90450.5|22
1637736110000|2021-11-24 06:41:50|90502.7|90452.7|90506.1|90456.1|90506.1|90456.1|90502.3|90452.3|14
1637736120000|2021-11-24 06:42:00|90506.2|90456.2|90503.1|90453.1|90507.6|90457.6|90501.8|90451.8|50
1637736130000|2021-11-24 06:42:10|90503.3|90453.3|90505.8|90455.8|90505.8|90455.8|90502.4|90452.4|26
1637736140000|2021-11-24 06:42:20|90505.3|90455.3|90502.6|90452.6|90509.5|90459.5|90501.1|90451.1|41
1637736150000|2021-11-24 06:42:30|90501.8|90451.8|90502.3|90452.3|90503.7|90453.7|90501.5|90451.5|30
1637736160000|2021-11-24 06:42:40|90502.8|90452.8|90503|90453|90503.3|90453.3|90502.5|90452.5|16
1637736170000|2021-11-24 06:42:50|90502.7|90452.7|90498.7|90448.7|90503|90453|90497.7|90447.7|37
1637736180000|2021-11-24 06:43:00|90498.8|90448.8|90500.1|90450.1|90501.6|90451.6|90498.1|90448.1|24
1637736190000|2021-11-24 06:43:10|90499.9|90449.9|90498.8|90448.8|90500|90450|90497.8|90447.8|49
1637736200000|2021-11-24 06:43:20|90499.1|90449.1|90499.4|90449.4|90501|90451|90498.9|90448.9|25
1637736210000|2021-11-24 06:43:30|90499.5|90449.5|90498.8|90448.8|90500|90450|90498|90448|25
1637736220000|2021-11-24 06:43:40|90498.9|90448.9|90502.9|90452.9|90503.2|90453.2|90498.9|90448.9|24
1637736230000|2021-11-24 06:43:50|90503.1|90453.1|90501.7|90451.7|90503.1|90453.1|90501.6|90451.6|13
1637736240000|2021-11-24 06:44:00|90501.4|90451.4|90498.4|90448.4|90502.3|90452.3|90497.7|90447.7|35
1637736250000|2021-11-24 06:44:10|90497.9|90447.9|90497.3|90447.3|90499.7|90449.7|90496.4|90446.4|30
1637736260000|2021-11-24 06:44:20|90497.5|90447.5|90498.3|90448.3|90499|90449|90497.5|90447.5|23
1637736270000|2021-11-24 06:44:30|90498.1|90448.1|90497.6|90447.6|90499.2|90449.2|90497.6|90447.6|14
1637736280000|2021-11-24 06:44:40|90497.2|90447.2|90496.6|90446.6|90497.7|90447.7|90496.1|90446.1|23
1637736290000|2021-11-24 06:44:50|90497.2|90447.2|90496.6|90446.6|90497.5|90447.5|90495.3|90445.3|27
1637736300000|2021-11-24 06:45:00|90496.4|90446.4|90496.8|90446.8|90498.1|90448.1|90496.2|90446.2|35
1637736310000|2021-11-24 06:45:10|90496.9|90446.9|90494.5|90444.5|90497.6|90447.6|90492.2|90442.2|36
1637736320000|2021-11-24 06:45:20|90493.9|90443.9|90492.2|90442.2|90494.4|90444.4|90491.4|90441.4|24
1637736330000|2021-11-24 06:45:30|90494.3|90444.3|90493.5|90443.5|90494.3|90444.3|90493|90443|20
1637736340000|2021-11-24 06:45:40|90493.2|90443.2|90494.2|90444.2|90494.8|90444.8|90492.4|90442.4|27
1637736350000|2021-11-24 06:45:50|90494.4|90444.4|90483.9|90433.9|90495|90445|90483.2|90433.2|40
1637736360000|2021-11-24 06:46:00|90483.7|90433.7|90482.3|90432.3|90484.2|90434.2|90481.2|90431.2|28
1637736370000|2021-11-24 06:46:10|90483.4|90433.4|90482.1|90432.1|90484.1|90434.1|90480.3|90430.3|41
1637736380000|2021-11-24 06:46:20|90482.2|90432.2|90482|90432|90482.4|90432.4|90481.1|90431.1|23
1637736390000|2021-11-24 06:46:30|90482.7|90432.7|90481.5|90431.5|90483.3|90433.3|90480.7|90430.7|43
1637736400000|2021-11-24 06:46:40|90482.3|90432.3|90484.2|90434.2|90490.8|90440.8|90481.1|90431.1|57
1637736410000|2021-11-24 06:46:50|90483|90433|90482.7|90432.7|90484.7|90434.7|90480.3|90430.3|42
1637736420000|2021-11-24 06:47:00|90482.6|90432.6|90481.9|90431.9|90483.7|90433.7|90481.8|90431.8|35
1637736430000|2021-11-24 06:47:10|90482|90432|90483.5|90433.5|90483.5|90433.5|90481.3|90431.3|24
1637736440000|2021-11-24 06:47:20|90483.6|90433.6|90483.3|90433.3|90484.4|90434.4|90481.9|90431.9|17
1637736450000|2021-11-24 06:47:30|90483.1|90433.1|90489.6|90439.6|90490.2|90440.2|90483.1|90433.1|43
1637736460000|2021-11-24 06:47:40|90489.8|90439.8|90489.3|90439.3|90490.2|90440.2|90488.2|90438.2|37
1637736470000|2021-11-24 06:47:50|90489.9|90439.9|90485.8|90435.8|90489.9|90439.9|90485.8|90435.8|34
1637736480000|2021-11-24 06:48:00|90485.9|90435.9|90482.8|90432.8|90485.9|90435.9|90480.3|90430.3|45
1637736490000|2021-11-24 06:48:10|90483.3|90433.3|90486.1|90436.1|90486.3|90436.3|90483|90433|30
1637736500000|2021-11-24 06:48:20|90486.2|90436.2|90488.4|90438.4|90490.1|90440.1|90485.4|90435.4|31
1637736510000|2021-11-24 06:48:30|90488.5|90438.5|90484.5|90434.5|90489.1|90439.1|90480.3|90430.3|42
1637736520000|2021-11-24 06:48:40|90484.9|90434.9|90483.7|90433.7|90484.9|90434.9|90483.2|90433.2|36
1637736530000|2021-11-24 06:48:50|90484.1|90434.1|90480.5|90430.5|90485.1|90435.1|90480.5|90430.5|30
1637736540000|2021-11-24 06:49:00|90480.7|90430.7|90480.7|90430.7|90481.7|90431.7|90480.5|90430.5|22
1637736550000|2021-11-24 06:49:10|90480.4|90430.4|90482|90432|90482|90432|90480.2|90430.2|20
1637736560000|2021-11-24 06:49:20|90481.4|90431.4|90480.4|90430.4|90482.1|90432.1|90480|90430|19
1637736570000|2021-11-24 06:49:30|90479.7|90429.7|90478.9|90428.9|90481.9|90431.9|90478.9|90428.9|26
1637736580000|2021-11-24 06:49:40|90479.4|90429.4|90480.7|90430.7|90481.8|90431.8|90479.1|90429.1|30
1637736590000|2021-11-24 06:49:50|90481.1|90431.1|90478.5|90428.5|90481.7|90431.7|90477.1|90427.1|26
1637736600000|2021-11-24 06:50:00|90478|90428|90481.4|90431.4|90482|90432|90477.9|90427.9|32
1637736610000|2021-11-24 06:50:10|90481.5|90431.5|90480.6|90430.6|90481.7|90431.7|90477.8|90427.8|34
1637736620000|2021-11-24 06:50:20|90479.8|90429.8|90480.3|90430.3|90482.2|90432.2|90479.5|90429.5|36
1637736630000|2021-11-24 06:50:30|90480.5|90430.5|90477.7|90427.7|90481.1|90431.1|90477.7|90427.7|20
1637736640000|2021-11-24 06:50:40|90477.9|90427.9|90478.4|90428.4|90479.9|90429.9|90477.8|90427.8|17
1637736650000|2021-11-24 06:50:50|90478.5|90428.5|90478.8|90428.8|90478.8|90428.8|90476.9|90426.9|21
1637736660000|2021-11-24 06:51:00|90478.9|90428.9|90478.1|90428.1|90479.5|90429.5|90476.9|90426.9|28
1637736670000|2021-11-24 06:51:10|90477.7|90427.7|90479.3|90429.3|90480.4|90430.4|90477.1|90427.1|34
1637736680000|2021-11-24 06:51:20|90479.1|90429.1|90479.3|90429.3|90480.2|90430.2|90478.7|90428.7|20
1637736690000|2021-11-24 06:51:30|90479.5|90429.5|90478.9|90428.9|90479.9|90429.9|90478.1|90428.1|32
1637736700000|2021-11-24 06:51:40|90478.8|90428.8|90480.7|90430.7|90480.7|90430.7|90478.8|90428.8|14
1637736710000|2021-11-24 06:51:50|90480.6|90430.6|90482.6|90432.6|90482.6|90432.6|90479.6|90429.6|22
1637736720000|2021-11-24 06:52:00|90482.1|90432.1|90483.6|90433.6|90484.5|90434.5|90481|90431|34
1637736730000|2021-11-24 06:52:10|90482.7|90432.7|90478.6|90428.6|90482.7|90432.7|90477.8|90427.8|29
1637736740000|2021-11-24 06:52:20|90478.9|90428.9|90481.2|90431.2|90481.2|90431.2|90478.3|90428.3|29
1637736750000|2021-11-24 06:52:30|90481.1|90431.1|90480.3|90430.3|90481.4|90431.4|90480.2|90430.2|18
1637736760000|2021-11-24 06:52:40|90480.2|90430.2|90480.3|90430.3|90480.5|90430.5|90479.7|90429.7|20
1637736770000|2021-11-24 06:52:50|90480.4|90430.4|90479.7|90429.7|90481.1|90431.1|90478.8|90428.8|36
1637736780000|2021-11-24 06:53:00|90479.9|90429.9|90480.9|90430.9|90481.6|90431.6|90478.8|90428.8|34
1637736790000|2021-11-24 06:53:10|90480.5|90430.5|90478.9|90428.9|90481.1|90431.1|90478.9|90428.9|30
1637736800000|2021-11-24 06:53:20|90478.7|90428.7|90475.2|90425.2|90479.9|90429.9|90475.2|90425.2|30
1637736810000|2021-11-24 06:53:30|90475.3|90425.3|90475.6|90425.6|90476.5|90426.5|90474.9|90424.9|23
1637736820000|2021-11-24 06:53:40|90475|90425|90477|90427|90477.3|90427.3|90475|90425|22
1637736830000|2021-11-24 06:53:50|90476.8|90426.8|90474.5|90424.5|90477.1|90427.1|90474.2|90424.2|25
1637736840000|2021-11-24 06:54:00|90475.5|90425.5|90477.5|90427.5|90478.4|90428.4|90475.2|90425.2|32
1637736850000|2021-11-24 06:54:10|90477.3|90427.3|90477.2|90427.2|90478.1|90428.1|90476.4|90426.4|29
1637736860000|2021-11-24 06:54:20|90477.3|90427.3|90478.4|90428.4|90478.4|90428.4|90476.6|90426.6|15
1637736870000|2021-11-24 06:54:30|90477.2|90427.2|90474.8|90424.8|90478.2|90428.2|90474.5|90424.5|27
1637736880000|2021-11-24 06:54:40|90474.5|90424.5|90473.8|90423.8|90477.1|90427.1|90473.8|90423.8|31
1637736890000|2021-11-24 06:54:50|90473.9|90423.9|90476.1|90426.1|90476.4|90426.4|90473.7|90423.7|22
1637736900000|2021-11-24 06:55:00|90475.8|90425.8|90475.3|90425.3|90477.3|90427.3|90475.1|90425.1|24
1637736910000|2021-11-24 06:55:10|90474.9|90424.9|90474.9|90424.9|90475.6|90425.6|90474.3|90424.3|15
1637736920000|2021-11-24 06:55:20|90474.7|90424.7|90476.8|90426.8|90477|90427|90473.7|90423.7|17
1637736930000|2021-11-24 06:55:30|90476.1|90426.1|90476|90426|90478.2|90428.2|90476|90426|19
1637736940000|2021-11-24 06:55:40|90475.8|90425.8|90474.6|90424.6|90477.1|90427.1|90474.4|90424.4|21
1637736950000|2021-11-24 06:55:50|90474.5|90424.5|90443.1|90393.1|90475.3|90425.3|90442.2|90392.2|47
1637736960000|2021-11-24 06:56:00|90443.4|90393.4|90450.4|90400.4|90457.3|90407.3|90440.6|90390.6|67
1637736970000|2021-11-24 06:56:10|90451.2|90401.2|90448.6|90398.6|90453.8|90403.8|90448.6|90398.6|73
1637736980000|2021-11-24 06:56:20|90448.7|90398.7|90437.4|90387.4|90449.5|90399.5|90437.3|90387.3|60
1637736990000|2021-11-24 06:56:30|90437.6|90387.6|90437|90387|90437.8|90387.8|90434.2|90384.2|31
1637737000000|2021-11-24 06:56:40|90437.2|90387.2|90437.5|90387.5|90438.3|90388.3|90436.5|90386.5|24
1637737010000|2021-11-24 06:56:50|90437.7|90387.7|90450.8|90400.8|90450.8|90400.8|90437.2|90387.2|57
1637737020000|2021-11-24 06:57:00|90450|90400|90433.4|90383.4|90450|90400|90422.7|90372.7|37
1637737030000|2021-11-24 06:57:10|90432.6|90382.6|90433.5|90383.5|90435.1|90385.1|90430.8|90380.8|33
1637737040000|2021-11-24 06:57:20|90433.2|90383.2|90433.8|90383.8|90433.8|90383.8|90433|90383|17
1637737050000|2021-11-24 06:57:30|90433.7|90383.7|90438|90388|90439|90389|90433.5|90383.5|29
1637737060000|2021-11-24 06:57:40|90437.7|90387.7|90419.2|90369.2|90437.7|90387.7|90417.2|90367.2|33
1637737070000|2021-11-24 06:57:50|90419.6|90369.6|90417.1|90367.1|90419.9|90369.9|90417.1|90367.1|24
1637737080000|2021-11-24 06:58:00|90418.4|90368.4|90416.2|90366.2|90418.7|90368.7|90415.9|90365.9|31
1637737090000|2021-11-24 06:58:10|90414.8|90364.8|90413.3|90363.3|90415.1|90365.1|90411.7|90361.7|15
1637737100000|2021-11-24 06:58:20|90414|90364|90414.1|90364.1|90414.6|90364.6|90412.2|90362.2|15
1637737110000|2021-11-24 06:58:30|90414.2|90364.2|90422.1|90372.1|90425.9|90375.9|90413.4|90363.4|35
1637737120000|2021-11-24 06:58:40|90421.3|90371.3|90421.3|90371.3|90427.1|90377.1|90419.4|90369.4|40
1637737130000|2021-11-24 06:58:50|90420.5|90370.5|90422.9|90372.9|90425.8|90375.8|90420.5|90370.5|28
1637737140000|2021-11-24 06:59:00|90422.8|90372.8|90423|90373|90423.7|90373.7|90421.7|90371.7|27
1637737150000|2021-11-24 06:59:10|90422.1|90372.1|90419.8|90369.8|90423.7|90373.7|90419.6|90369.6|20
1637737160000|2021-11-24 06:59:20|90420.9|90370.9|90421.3|90371.3|90424.9|90374.9|90419.2|90369.2|19
1637737170000|2021-11-24 06:59:30|90421.2|90371.2|90422.8|90372.8|90423.5|90373.5|90420.4|90370.4|23
1637737180000|2021-11-24 06:59:40|90422|90372|90420.8|90370.8|90424.1|90374.1|90416.8|90366.8|30
1637737190000|2021-11-24 06:59:50|90420.2|90370.2|90420.5|90370.5|90423|90373|90418|90368|40
1637737200000|2021-11-24 07:00:00|90422.1|90372.1|90428.8|90378.8|90435.5|90395|90418.7|90368.7|53
1637737210000|2021-11-24 07:00:10|90427.4|90377.4|90428.9|90378.9|90430.4|90380.4|90426.9|90376.9|41
1637737220000|2021-11-24 07:00:20|90428.2|90378.2|90424.8|90374.8|90429|90385|90410|90371.5|35
1637737230000|2021-11-24 07:00:30|90424.7|90374.7|90426.4|90376.4|90429.6|90391.8|90416.8|90373.3|29
1637737240000|2021-11-24 07:00:40|90426.7|90376.7|90425.1|90375.1|90430|90390.4|90415|90375.1|43
1637737250000|2021-11-24 07:00:50|90425.2|90375.2|90427.2|90377.2|90429.6|90379.6|90423.7|90373.7|32
1637737260000|2021-11-24 07:01:00|90427.5|90377.5|90429|90379|90429.2|90389.6|90414.2|90376.2|48
1637737270000|2021-11-24 07:01:10|90429.1|90379.1|90429.5|90379.5|90431.3|90392.3|90417.3|90378.3|37
1637737280000|2021-11-24 07:01:20|90429.7|90379.7|90427|90377|90431.4|90391.3|90415.2|90377|38
1637737290000|2021-11-24 07:01:30|90426.6|90376.6|90424|90374|90427.3|90389.4|90412.4|90372.3|50
1637737300000|2021-11-24 07:01:40|90424.1|90374.1|90429.2|90379.2|90431.5|90381.5|90423.7|90373.7|33
1637737310000|2021-11-24 07:01:50|90429.3|90379.3|90427.1|90377.1|90429.8|90379.8|90427|90377|39
1637737320000|2021-11-24 07:02:00|90427|90377|90415|90390|90428.3|90390|90414|90376.5|28
1637737330000|2021-11-24 07:02:10|90415.1|90390.1|90434.1|90384.1|90436.1|90396|90415.1|90384.1|42
1637737340000|2021-11-24 07:02:20|90434.4|90384.4|90435.7|90385.7|90437.3|90397.3|90422.3|90384.4|28
1637737350000|2021-11-24 07:02:30|90435.5|90385.5|90444.2|90394.2|90445.8|90405.8|90429.3|90382.4|41
1637737360000|2021-11-24 07:02:40|90444.3|90394.3|90444.1|90394.1|90446.6|90396.6|90443.8|90393.8|32
1637737370000|2021-11-24 07:02:50|90443.9|90393.9|90443|90393|90445.7|90395.7|90440.6|90390.6|35
1637737380000|2021-11-24 07:03:00|90442.9|90392.9|90438.8|90388.8|90442.9|90392.9|90436.5|90386.5|36
1637737390000|2021-11-24 07:03:10|90439.4|90389.4|90437.5|90387.5|90439.7|90398.9|90423.7|90386.8|33
1637737400000|2021-11-24 07:03:20|90437.8|90387.8|90439.6|90389.6|90443.3|90405.2|90427.6|90386.7|45
1637737410000|2021-11-24 07:03:30|90439.9|90389.9|90434.7|90384.7|90439.9|90389.9|90432.9|90382.9|45
1637737420000|2021-11-24 07:03:40|90434.6|90384.6|90438.7|90388.7|90438.8|90395.5|90420.3|90383.5|38
1637737430000|2021-11-24 07:03:50|90438.6|90388.6|90435.4|90385.4|90438.6|90388.6|90433.6|90383.6|35
1637737440000|2021-11-24 07:04:00|90435.3|90385.3|90435.2|90385.2|90438.6|90398.8|90422.8|90385.2|42
1637737450000|2021-11-24 07:04:10|90434.9|90384.9|90416.6|90391.6|90437.8|90393.8|90416.6|90380.1|26
1637737460000|2021-11-24 07:04:20|90417.9|90392.9|90433.2|90383.2|90434|90392.9|90417.9|90379.6|44
1637737470000|2021-11-24 07:04:30|90433.6|90383.6|90433.1|90383.1|90433.8|90383.8|90430|90380|21
1637737480000|2021-11-24 07:04:40|90432.7|90382.7|90433.1|90383.1|90433.2|90383.2|90429.6|90379.6|14
1637737490000|2021-11-24 07:04:50|90433.3|90383.3|90421.3|90396.3|90435.1|90396.7|90421.1|90382|31
1637737500000|2021-11-24 07:05:00|90422.3|90397.3|90435.6|90385.6|90436.6|90398.4|90422.3|90384.9|42
1637737510000|2021-11-24 07:05:10|90435.5|90385.5|90437.4|90387.4|90438.3|90388.3|90435.3|90385.3|33
1637737520000|2021-11-24 07:05:20|90437.2|90387.2|90437.6|90387.6|90440.5|90390.5|90436.2|90386.2|30
1637737530000|2021-11-24 07:05:30|90437.9|90387.9|90438.9|90388.9|90439.8|90389.8|90437|90387|32
1637737540000|2021-11-24 07:05:40|90439.7|90389.7|90439.9|90389.9|90441.2|90391.2|90439.2|90389.2|29
1637737550000|2021-11-24 07:05:50|90439.7|90389.7|90440.1|90390.1|90440.6|90390.6|90438|90388|38
1637737560000|2021-11-24 07:06:00|90440.2|90390.2|90443.9|90393.9|90443.9|90393.9|90440.1|90390.1|31
1637737570000|2021-11-24 07:06:10|90444|90394|90443.3|90393.3|90444.4|90394.4|90442.8|90392.8|24
1637737580000|2021-11-24 07:06:20|90443.1|90393.1|90446.7|90396.7|90448.4|90408.6|90430|90392.4|39
1637737590000|2021-11-24 07:06:30|90447.4|90397.4|90458.8|90408.8|90459.7|90409.7|90447.4|90397.4|43
1637737600000|2021-11-24 07:06:40|90459.1|90409.1|90454|90404|90459.5|90416.8|90437.7|90403.4|31
1637737610000|2021-11-24 07:06:50|90453.8|90403.8|90447.1|90397.1|90453.8|90403.8|90446|90396|36
1637737620000|2021-11-24 07:07:00|90447.2|90397.2|90447.3|90397.3|90449.5|90399.5|90447.1|90397.1|30
1637737630000|2021-11-24 07:07:10|90447.4|90397.4|90437.4|90387.4|90448.7|90408.6|90427.6|90387.3|43
1637737640000|2021-11-24 07:07:20|90438.2|90388.2|90438.9|90388.9|90439.8|90389.8|90436.8|90386.8|25
1637737650000|2021-11-24 07:07:30|90438.8|90388.8|90438.9|90388.9|90439.1|90389.1|90436.5|90386.5|16
1637737660000|2021-11-24 07:07:40|90439|90389|90435.5|90385.5|90439|90389|90434.4|90384.4|30
1637737670000|2021-11-24 07:07:50|90435.6|90385.6|90434|90384|90435.6|90385.6|90433|90383|34
1637737680000|2021-11-24 07:08:00|90434.5|90384.5|90437|90387|90437|90387|90433.2|90383.2|38
1637737690000|2021-11-24 07:08:10|90425.5|90400.5|90442.4|90392.4|90442.4|90403.9|90425.5|90388.6|30
1637737700000|2021-11-24 07:08:20|90441.5|90391.5|90442.5|90392.5|90445.5|90407.3|90431.4|90391.5|44
1637737710000|2021-11-24 07:08:30|90442.6|90392.6|90440.3|90390.3|90442.6|90392.6|90440.1|90390.1|31
1637737720000|2021-11-24 07:08:40|90440.8|90390.8|90441|90391|90442.1|90392.1|90440.3|90390.3|21
1637737730000|2021-11-24 07:08:50|90440.9|90390.9|90433.7|90383.7|90440.9|90399.6|90420.2|90382.7|29
1637737740000|2021-11-24 07:09:00|90433.8|90383.8|90436.1|90386.1|90436.1|90386.1|90433.3|90383.3|33
1637737750000|2021-11-24 07:09:10|90436.2|90386.2|90438.8|90388.8|90439.2|90401.1|90425.3|90383.4|30
1637737760000|2021-11-24 07:09:20|90438.1|90388.1|90432.8|90382.8|90439.7|90394.7|90419.6|90382.7|30
1637737770000|2021-11-24 07:09:30|90432.6|90382.6|90434.3|90384.3|90434.7|90384.7|90432.6|90382.6|21
1637737780000|2021-11-24 07:09:40|90434.5|90384.5|90434.2|90384.2|90434.5|90394.7|90418.8|90380.1|31
1637737790000|2021-11-24 07:09:50|90434.7|90384.7|90432.4|90382.4|90435.6|90385.6|90431.7|90381.7|26
1637737800000|2021-11-24 07:10:00|90432.7|90382.7|90435.4|90385.4|90435.9|90385.9|90432.5|90382.5|17
1637737810000|2021-11-24 07:10:10|90435.1|90385.1|90434.8|90384.8|90436.6|90386.6|90432.4|90382.4|45
1637737820000|2021-11-24 07:10:20|90435.1|90385.1|90438.2|90388.2|90443.5|90393.5|90435|90385|45
1637737830000|2021-11-24 07:10:30|90438.1|90388.1|90439.1|90389.1|90440.3|90390.3|90436.9|90386.9|39
1637737840000|2021-11-24 07:10:40|90439.2|90389.2|90441.8|90391.8|90443|90404.2|90428.6|90388.6|52
1637737850000|2021-11-24 07:10:50|90441.7|90391.7|90444.2|90394.2|90449.1|90399.1|90441.6|90391.6|54
1637737860000|2021-11-24 07:11:00|90443.8|90393.8|90448.1|90398.1|90449.4|90399.4|90443.8|90393.8|43
1637737870000|2021-11-24 07:11:10|90447.7|90397.7|90445.3|90395.3|90449.3|90399.3|90445.3|90395.3|28
1637737880000|2021-11-24 07:11:20|90445.1|90395.1|90439|90389|90446.3|90396.3|90438.4|90388.4|28
1637737890000|2021-11-24 07:11:30|90439.2|90389.2|90444.9|90394.9|90445.4|90395.4|90439.2|90389.2|50
1637737900000|2021-11-24 07:11:40|90444.5|90394.5|90442.2|90392.2|90446.8|90406.1|90428.6|90391.4|44
1637737910000|2021-11-24 07:11:50|90442|90392|90443.2|90393.2|90444.3|90394.3|90442|90392|32
1637737920000|2021-11-24 07:12:00|90443.3|90393.3|90444.2|90394.2|90444.2|90394.2|90442.5|90392.5|22
1637737930000|2021-11-24 07:12:10|90444.3|90394.3|90446.8|90396.8|90454.5|90414.3|90438.4|90394|38
1637737940000|2021-11-24 07:12:20|90434|90409|90446.8|90396.8|90448.2|90409.6|90434|90394.7|42
1637737950000|2021-11-24 07:12:30|90447|90397|90446|90396|90447.3|90408.7|90432.2|90391.3|40
1637737960000|2021-11-24 07:12:40|90445.9|90395.9|90445.9|90395.9|90446.7|90396.7|90445.3|90395.3|26
1637737970000|2021-11-24 07:12:50|90445.8|90395.8|90446.4|90396.4|90446.4|90396.4|90445.3|90395.3|26
1637737980000|2021-11-24 07:13:00|90446.2|90396.2|90445.6|90395.6|90446.2|90396.2|90445.5|90395.5|15
1637737990000|2021-11-24 07:13:10|90445.5|90395.5|90445.3|90395.3|90445.5|90408.9|90432.5|90395.3|13
1637738000000|2021-11-24 07:13:20|90445.7|90395.7|90448|90398|90448|90398|90444.9|90394.9|23
1637738010000|2021-11-24 07:13:30|90447.9|90397.9|90448|90398|90448.1|90398.1|90445.6|90395.6|21
1637738020000|2021-11-24 07:13:40|90448.4|90398.4|90447.7|90397.7|90448.4|90398.4|90447.4|90397.4|20
1637738030000|2021-11-24 07:13:50|90447.3|90397.3|90448|90398|90448.1|90398.1|90446.9|90396.9|19
1637738040000|2021-11-24 07:14:00|90447.6|90397.6|90448.8|90398.8|90450.1|90400.1|90445.8|90395.8|34
1637738050000|2021-11-24 07:14:10|90448.7|90398.7|90450.3|90400.3|90450.3|90400.3|90447.4|90397.4|23
1637738060000|2021-11-24 07:14:20|90450.7|90400.7|90453.8|90403.8|90454.9|90416.2|90440.1|90400|37
1637738070000|2021-11-24 07:14:30|90453.3|90403.3|90453.4|90403.4|90455|90405|90451.8|90401.8|39
1637738080000|2021-11-24 07:14:40|90454|90404|90453.3|90403.3|90454.3|90404.3|90451.8|90401.8|26
1637738090000|2021-11-24 07:14:50|90454.1|90404.1|90456.6|90406.6|90456.6|90406.6|90452.4|90402.4|21
1637738100000|2021-11-24 07:15:00|90455|90405|90449.9|90399.9|90458.1|90419.8|90444.8|90399.2|43
1637738110000|2021-11-24 07:15:10|90449.6|90399.6|90449.9|90399.9|90450.4|90400.4|90449.1|90399.1|21
1637738120000|2021-11-24 07:15:20|90448.8|90398.8|90445.9|90395.9|90448.8|90398.8|90444.7|90394.7|33
1637738130000|2021-11-24 07:15:30|90445.5|90395.5|90445.3|90395.3|90446.9|90396.9|90444.6|90394.6|27
1637738140000|2021-11-24 07:15:40|90445.5|90395.5|90446.1|90396.1|90446.1|90396.1|90445.1|90395.1|11
1637738150000|2021-11-24 07:15:50|90446|90396|90444.8|90394.8|90446|90396|90443.4|90393.4|21
1637738160000|2021-11-24 07:16:00|90445|90395|90445.8|90395.8|90445.8|90395.8|90443.6|90393.6|22
1637738170000|2021-11-24 07:16:10|90444.1|90394.1|90443.3|90393.3|90445.6|90405.7|90429.8|90391.2|38
1637738180000|2021-11-24 07:16:20|90443.6|90393.6|90454.1|90404.1|90455.2|90413.1|90436.9|90392.2|47
1637738190000|2021-11-24 07:16:30|90453.8|90403.8|90455.4|90405.4|90458.5|90408.5|90453.1|90403.1|33
1637738200000|2021-11-24 07:16:40|90455.2|90405.2|90456.6|90406.6|90457.2|90407.2|90453.6|90403.6|43
1637738210000|2021-11-24 07:16:50|90456.3|90406.3|90454.5|90404.5|90457.1|90407.1|90454|90404|36
1637738220000|2021-11-24 07:17:00|90454.6|90404.6|90454.2|90404.2|90454.7|90404.7|90453.4|90403.4|20
1637738230000|2021-11-24 07:17:10|90452.5|90402.5|90452.4|90402.4|90454.8|90415|90439.1|90401.3|37
1637738240000|2021-11-24 07:17:20|90455.5|90405.5|90454.8|90404.8|90455.6|90405.6|90453.2|90403.2|31
1637738250000|2021-11-24 07:17:30|90455.1|90405.1|90454.5|90404.5|90455.8|90405.8|90453.7|90403.7|29
1637738260000|2021-11-24 07:17:40|90454.7|90404.7|90453.1|90428.1|90462.2|90428.1|90451.6|90404.7|27
1637738270000|2021-11-24 07:17:50|90466.3|90416.3|90452.2|90402.2|90479.7|90432|90441.7|90401.4|45
1637738280000|2021-11-24 07:18:00|90452.5|90402.5|90448.7|90398.7|90452.8|90402.8|90448.4|90398.4|30
1637738290000|2021-11-24 07:18:10|90449.6|90399.6|90448.2|90398.2|90449.9|90412.4|90437.4|90395.3|32
1637738300000|2021-11-24 07:18:20|90449.1|90399.1|90446.4|90396.4|90450.5|90400.5|90444.3|90394.3|35
1637738310000|2021-11-24 07:18:30|90446|90396|90447.1|90397.1|90449.7|90399.7|90445.5|90395.5|34
1637738320000|2021-11-24 07:18:40|90448|90398|90449.7|90399.7|90450.2|90400.2|90447.5|90397.5|31
1637738330000|2021-11-24 07:18:50|90449.8|90399.8|90448.6|90398.6|90450.9|90400.9|90447.5|90397.5|38
1637738340000|2021-11-24 07:19:00|90448.1|90398.1|90440.2|90390.2|90448.1|90405.5|90429.2|90387.5|42
1637738350000|2021-11-24 07:19:10|90440.6|90390.6|90438.7|90388.7|90440.8|90390.8|90436.6|90386.6|26
1637738360000|2021-11-24 07:19:20|90438.6|90388.6|90438.9|90388.9|90440.1|90390.1|90438.6|90388.6|25
1637738370000|2021-11-24 07:19:30|90438.8|90388.8|90443.1|90393.1|90443.1|90393.1|90436.8|90386.8|36
1637738380000|2021-11-24 07:19:40|90442.8|90392.8|90441.1|90391.1|90445.9|90405.3|90427.9|90390.2|46
1637738390000|2021-11-24 07:19:50|90440.6|90390.6|90441.9|90391.9|90442.7|90404.4|90426.3|90390.6|39
1637738400000|2021-11-24 07:20:00|90442|90392|90442.7|90392.7|90444|90394|90441.9|90391.9|41
1637738410000|2021-11-24 07:20:10|90442.5|90392.5|90443.1|90393.1|90443.1|90393.1|90440.8|90390.8|34
1637738420000|2021-11-24 07:20:20|90442.7|90392.7|90440.8|90390.8|90442.7|90404.5|90428.5|90390.5|28
1637738430000|2021-11-24 07:20:30|90440.7|90390.7|90443.2|90393.2|90443.2|90393.2|90440.4|90390.4|21
1637738440000|2021-11-24 07:20:40|90443.6|90393.6|90442|90392|90443.7|90393.7|90441|90391|35
1637738450000|2021-11-24 07:20:50|90442.2|90392.2|90441.4|90391.4|90443.6|90393.6|90441.3|90391.3|23
1637738460000|2021-11-24 07:21:00|90441|90391|90441.6|90391.6|90443.8|90393.8|90440.6|90390.6|31
1637738470000|2021-11-24 07:21:10|90441.5|90391.5|90434.1|90409.1|90445|90409.3|90431.5|90391|30
1637738480000|2021-11-24 07:21:20|90445.5|90395.5|90445.2|90395.2|90446.8|90396.8|90444.6|90394.6|23
1637738490000|2021-11-24 07:21:30|90445.4|90395.4|90445.7|90395.7|90447.3|90397.3|90444.7|90394.7|23
1637738500000|2021-11-24 07:21:40|90445.9|90395.9|90443.2|90393.2|90445.9|90404.8|90429.8|90391.3|38
1637738510000|2021-11-24 07:21:50|90443.3|90393.3|90446.3|90396.3|90446.3|90396.3|90442.3|90392.3|30
1637738520000|2021-11-24 07:22:00|90446.4|90396.4|90444.1|90394.1|90446.5|90396.5|90444|90394|26
1637738530000|2021-11-24 07:22:10|90444|90394|90447.7|90397.7|90447.7|90412.4|90435.4|90394|27
1637738540000|2021-11-24 07:22:20|90436.2|90411.2|90438.3|90413.3|90452.7|90415.1|90436.2|90396.9|29
1637738550000|2021-11-24 07:22:30|90450.2|90400.2|90451.6|90401.6|90452.4|90402.4|90450.2|90400.2|23
1637738560000|2021-11-24 07:22:40|90451.7|90401.7|90453.1|90403.1|90453.2|90403.2|90451.4|90401.4|20
1637738570000|2021-11-24 07:22:50|90452.8|90402.8|90453|90403|90453.6|90403.6|90452.4|90402.4|24
1637738580000|2021-11-24 07:23:00|90453.1|90403.1|90462.5|90412.5|90462.5|90421.6|90444|90402.5|45
1637738590000|2021-11-24 07:23:10|90462.4|90412.4|90458.2|90408.2|90462.6|90412.6|90458.2|90408.2|21
1637738600000|2021-11-24 07:23:20|90458.1|90408.1|90444.5|90419.5|90459.2|90420.4|90444.5|90406.5|29
1637738610000|2021-11-24 07:23:30|90445.6|90420.6|90458.9|90408.9|90460.4|90424.2|90445.6|90406.2|25
1637738620000|2021-11-24 07:23:40|90457.5|90407.5|90465|90415|90467|90428.3|90452.9|90407.5|36
1637738630000|2021-11-24 07:23:50|90465.1|90415.1|90466.7|90416.7|90467.4|90417.4|90464.3|90414.3|21
1637738640000|2021-11-24 07:24:00|90466.5|90416.5|90463.3|90413.3|90466.6|90416.6|90461.4|90411.4|36
1637738650000|2021-11-24 07:24:10|90462.8|90412.8|90461.9|90411.9|90464.8|90414.8|90461.9|90411.9|34
1637738660000|2021-11-24 07:24:20|90462.2|90412.2|90463.9|90413.9|90464.2|90414.2|90462.2|90412.2|19
1637738670000|2021-11-24 07:24:30|90462.9|90412.9|90445.2|90420.2|90463.1|90421.2|90444.9|90407.3|38
1637738680000|2021-11-24 07:24:40|90457.6|90407.6|90458.3|90408.3|90458.9|90408.9|90457.6|90407.6|20
1637738690000|2021-11-24 07:24:50|90458.6|90408.6|90457.6|90407.6|90458.6|90408.6|90455.4|90405.4|30
1637738700000|2021-11-24 07:25:00|90457.7|90407.7|90444.2|90419.2|90459.4|90420.2|90443.4|90405.9|32
1637738710000|2021-11-24 07:25:10|90444|90419|90454.9|90404.9|90455.6|90419.3|90442.5|90403.6|23
1637738720000|2021-11-24 07:25:20|90454.8|90404.8|90444.2|90394.2|90455.8|90417|90434.4|90394.2|28
1637738730000|2021-11-24 07:25:30|90446.9|90396.9|90451|90401|90452|90412.4|90437.4|90396.7|28
1637738740000|2021-11-24 07:25:40|90451.2|90401.2|90451.7|90401.7|90454.9|90404.9|90449.6|90399.6|25
1637738750000|2021-11-24 07:25:50|90451.5|90401.5|90454|90404|90455|90405|90449.4|90399.4|25
1637738760000|2021-11-24 07:26:00|90454.7|90404.7|90455.6|90405.6|90457.3|90420|90443.7|90403.8|27
1637738770000|2021-11-24 07:26:10|90455.8|90405.8|90443.2|90418.2|90457.5|90419.4|90443.1|90403.3|32
1637738780000|2021-11-24 07:26:20|90443|90418|90454.8|90404.8|90456.3|90418|90442.9|90403.3|22
1637738790000|2021-11-24 07:26:30|90455.1|90405.1|90439.9|90414.9|90456.4|90417.1|90439.8|90402.7|29
1637738800000|2021-11-24 07:26:40|90439.7|90414.7|90439.8|90414.8|90442.1|90417.1|90438|90413|13
1637738810000|2021-11-24 07:26:50|90437.6|90412.6|90439.8|90414.8|90453|90415.7|90437.6|90400.1|20
1637738820000|2021-11-24 07:27:00|90439.7|90414.7|90438.8|90413.8|90452|90415.2|90438.5|90398.6|38
1637738830000|2021-11-24 07:27:10|90438.6|90413.6|90440.6|90415.6|90452|90415.8|90438.6|90399.1|25
1637738840000|2021-11-24 07:27:20|90451.3|90401.3|90440.2|90415.2|90454.8|90417.3|90439.7|90400.5|29
1637738850000|2021-11-24 07:27:30|90440|90415|90441.3|90416.3|90442.6|90417.6|90440|90415|32
1637738860000|2021-11-24 07:27:40|90441.4|90416.4|90442.7|90417.7|90455|90417.8|90440.9|90401.3|23
1637738870000|2021-11-24 07:27:50|90442.5|90417.5|90455.1|90405.1|90455.5|90418.9|90441.8|90402.1|28
1637738880000|2021-11-24 07:28:00|90455|90405|90443.8|90418.8|90455.9|90419.6|90441.5|90405|26
1637738890000|2021-11-24 07:28:10|90443.7|90418.7|90442.6|90417.6|90443.7|90418.7|90439.8|90414.8|26
1637738900000|2021-11-24 07:28:20|90441.3|90416.3|90450.7|90400.7|90451.1|90417.8|90438|90399.7|36
1637738910000|2021-11-24 07:28:30|90451.1|90401.1|90452.9|90402.9|90452.9|90402.9|90450.5|90400.5|18
1637738920000|2021-11-24 07:28:40|90452.8|90402.8|90440.9|90390.9|90453.5|90412.7|90432.2|90382.2|34
1637738930000|2021-11-24 07:28:50|90438|90388|90423.7|90373.7|90440.1|90390.1|90420.8|90370.8|45
1637738940000|2021-11-24 07:29:00|90425.4|90375.4|90437.9|90387.9|90437.9|90387.9|90424.8|90374.8|48
1637738950000|2021-11-24 07:29:10|90436.6|90386.6|90431.3|90381.3|90436.6|90386.6|90430.6|90380.6|35
1637738960000|2021-11-24 07:29:20|90431.4|90381.4|90430.9|90380.9|90435.3|90385.3|90430.9|90380.9|26
1637738970000|2021-11-24 07:29:30|90431|90381|90428.5|90378.5|90433.7|90383.7|90427.9|90377.9|36
1637738980000|2021-11-24 07:29:40|90429.1|90379.1|90431.1|90381.1|90433.4|90383.4|90428.7|90378.7|33
1637738990000|2021-11-24 07:29:50|90431.3|90381.3|90430.4|90380.4|90434.1|90384.1|90429.9|90379.9|23
1637739000000|2021-11-24 07:30:00|90431.3|90381.3|90432.3|90382.3|90438.6|90399.7|90424.6|90381.3|53
1637739010000|2021-11-24 07:30:10|90432.8|90382.8|90435.6|90385.6|90442.9|90392.9|90432.7|90382.7|52
1637739020000|2021-11-24 07:30:20|90434.2|90384.2|90431.6|90381.6|90438|90388|90430.8|90380.8|51
1637739030000|2021-11-24 07:30:30|90431.9|90381.9|90428.5|90378.5|90437.4|90400.7|90422.5|90372.5|58
1637739040000|2021-11-24 07:30:40|90427.2|90377.2|90430.7|90380.7|90437.2|90387.2|90427.2|90377.2|54
1637739050000|2021-11-24 07:30:50|90429.5|90379.5|90430|90380|90431.4|90381.4|90427.7|90377.7|33
1637739060000|2021-11-24 07:31:00|90430.1|90380.1|90434.5|90384.5|90435.5|90398.5|90420.2|90379.8|53
1637739070000|2021-11-24 07:31:10|90432.6|90382.6|90434.6|90384.6|90439.8|90389.8|90430.4|90380.4|52
1637739080000|2021-11-24 07:31:20|90435|90385|90437.1|90387.1|90437.5|90387.5|90435|90385|43
1637739090000|2021-11-24 07:31:30|90437.2|90387.2|90426.8|90376.8|90437.5|90396.3|90414.7|90375.5|27
1637739100000|2021-11-24 07:31:40|90426.7|90376.7|90423.1|90373.1|90426.9|90376.9|90423.1|90373.1|43
1637739110000|2021-11-24 07:31:50|90424.6|90374.6|90422.1|90372.1|90424.7|90374.7|90420.8|90370.8|36
1637739120000|2021-11-24 07:32:00|90422.3|90372.3|90424.2|90374.2|90425.5|90375.5|90420.7|90370.7|44
1637739130000|2021-11-24 07:32:10|90424.5|90374.5|90426.2|90376.2|90426.4|90376.4|90422.2|90372.2|37
1637739140000|2021-11-24 07:32:20|90425.3|90375.3|90420.8|90370.8|90426.1|90376.1|90418.4|90368.4|42
1637739150000|2021-11-24 07:32:30|90421.4|90371.4|90418.9|90368.9|90421.4|90371.4|90418.8|90368.8|28
1637739160000|2021-11-24 07:32:40|90419.1|90369.1|90423.6|90373.6|90423.6|90373.6|90418.4|90368.4|41
1637739170000|2021-11-24 07:32:50|90424.3|90374.3|90412.7|90362.7|90424.3|90388.1|90406.3|90360.4|48
1637739180000|2021-11-24 07:33:00|90413.2|90363.2|90414.3|90364.3|90415.8|90365.8|90412.6|90362.6|34
1637739190000|2021-11-24 07:33:10|90413.4|90363.4|90415|90365|90415.9|90365.9|90412.2|90362.2|39
1637739200000|2021-11-24 07:33:20|90414.9|90364.9|90422.5|90372.5|90422.6|90381.8|90406.8|90363.5|45
1637739210000|2021-11-24 07:33:30|90422.4|90372.4|90404.1|90379.1|90422.4|90385.2|90404.1|90364.5|39
1637739220000|2021-11-24 07:33:40|90404.5|90379.5|90403.5|90378.5|90418.7|90379.5|90403.5|90366.1|29
1637739230000|2021-11-24 07:33:50|90403.6|90378.6|90416.9|90366.9|90419.8|90378.6|90402.3|90365.8|38
1637739240000|2021-11-24 07:34:00|90415.8|90365.8|90415.7|90365.7|90417.2|90367.2|90415|90365|29
1637739250000|2021-11-24 07:34:10|90416|90366|90416.5|90366.5|90416.5|90366.5|90414.7|90364.7|17
1637739260000|2021-11-24 07:34:20|90415.9|90365.9|90402.6|90377.6|90415.9|90377.9|90401.6|90363.1|29
1637739270000|2021-11-24 07:34:30|90402.7|90377.7|90415|90365|90415.7|90377.9|90402.3|90362.9|36
1637739280000|2021-11-24 07:34:40|90414.8|90364.8|90418.2|90368.2|90418.2|90368.2|90414.8|90364.8|35
1637739290000|2021-11-24 07:34:50|90418.3|90368.3|90408.4|90383.4|90421.2|90385.3|90407.4|90368.3|38
1637739300000|2021-11-24 07:35:00|90408.5|90383.5|90426.8|90376.8|90429.1|90390.9|90408.2|90375.5|46
1637739310000|2021-11-24 07:35:10|90425|90375|90409.1|90384.1|90425.4|90385.7|90409|90369.5|35
1637739320000|2021-11-24 07:35:20|90409|90384|90420.2|90370.2|90420.3|90384.5|90406.7|90368.4|37
1637739330000|2021-11-24 07:35:30|90420.3|90370.3|90420.4|90370.4|90421.4|90371.4|90419.7|90369.7|22
1637739340000|2021-11-24 07:35:40|90420.6|90370.6|90408.1|90383.1|90423|90383.3|90408.1|90370.2|27
1637739350000|2021-11-24 07:35:50|90408.4|90383.4|90429.9|90379.9|90430.8|90394.1|90408|90374.8|36
1637739360000|2021-11-24 07:36:00|90430|90380|90437.2|90387.2|90437.2|90400.5|90413.9|90379.7|49
1637739370000|2021-11-24 07:36:10|90436.3|90386.3|90423.4|90398.4|90438.2|90398.7|90422.4|90383.9|31
1637739380000|2021-11-24 07:36:20|90423.6|90398.6|90440.7|90390.7|90442.5|90402|90423.6|90387.1|35
1637739390000|2021-11-24 07:36:30|90441.8|90391.8|90475.9|90425.9|90475.9|90436.9|90429.7|90388.5|41
1637739400000|2021-11-24 07:36:40|90472.7|90422.7|90476.6|90426.6|90478.5|90440.5|90458.7|90422.7|52
1637739410000|2021-11-24 07:36:50|90476.8|90426.8|90488|90463|90506.3|90469.2|90473|90426.8|53
1637739420000|2021-11-24 07:37:00|90488.2|90463.2|90505.2|90480.2|90518.7|90480.2|90487.6|90453.1|49
1637739430000|2021-11-24 07:37:10|90504.3|90479.3|90513.8|90488.8|90527|90489.7|90503.8|90468|42
1637739440000|2021-11-24 07:37:20|90528.9|90478.9|90515.6|90465.6|90529|90479|90511.8|90461.8|45
1637739450000|2021-11-24 07:37:30|90512.6|90462.6|90507.1|90457.1|90513.8|90463.8|90503.1|90453.1|52
1637739460000|2021-11-24 07:37:40|90506.2|90456.2|90506.8|90456.8|90509.2|90459.2|90502.5|90452.5|38
1637739470000|2021-11-24 07:37:50|90507.6|90457.6|90508.9|90458.9|90509.9|90459.9|90506.3|90456.3|32
1637739480000|2021-11-24 07:38:00|90508.6|90458.6|90510.2|90460.2|90512.7|90462.7|90508.4|90458.4|52
1637739490000|2021-11-24 07:38:10|90509.8|90459.8|90516.9|90466.9|90518.2|90468.2|90509.6|90459.6|44
1637739500000|2021-11-24 07:38:20|90516.6|90466.6|90514.4|90464.4|90518.7|90468.7|90513.5|90463.5|37
1637739510000|2021-11-24 07:38:30|90514.7|90464.7|90531|90481|90531.1|90481.1|90514.4|90464.4|59
1637739520000|2021-11-24 07:38:40|90531.4|90481.4|90533.5|90483.5|90540.3|90490.3|90529.2|90479.2|59
1637739530000|2021-11-24 07:38:50|90535.2|90485.2|90533.7|90483.7|90537.6|90487.6|90526.8|90476.8|52
1637739540000|2021-11-24 07:39:00|90535.8|90485.8|90527.7|90477.7|90537.1|90487.1|90527.7|90477.7|51
1637739550000|2021-11-24 07:39:10|90528.3|90478.3|90526.8|90476.8|90529.1|90479.1|90522|90472|46
1637739560000|2021-11-24 07:39:20|90526.6|90476.6|90526.4|90476.4|90528.1|90478.1|90524.4|90474.4|32
1637739570000|2021-11-24 07:39:30|90526.6|90476.6|90524.9|90474.9|90527.3|90477.3|90524.7|90474.7|35
1637739580000|2021-11-24 07:39:40|90525|90475|90512.2|90462.2|90525|90475|90511.1|90461.1|43
1637739590000|2021-11-24 07:39:50|90511.8|90461.8|90472.8|90447.8|90513.7|90463.7|90472.6|90433.7|36
1637739600000|2021-11-24 07:40:00|90472.7|90447.7|90479.8|90429.8|90485.3|90447.7|90472.7|90429.6|43
1637739610000|2021-11-24 07:40:10|90479.5|90429.5|90483.1|90433.1|90488.6|90438.6|90479.5|90429.5|49
1637739620000|2021-11-24 07:40:20|90483.2|90433.2|90483.5|90433.5|90483.6|90433.6|90481.7|90431.7|37
1637739630000|2021-11-24 07:40:30|90483.7|90433.7|90482.9|90432.9|90487.3|90437.3|90478.6|90428.6|46
1637739640000|2021-11-24 07:40:40|90483|90433|90484.3|90434.3|90486.4|90436.4|90474.9|90424.9|54
1637739650000|2021-11-24 07:40:50|90484.5|90434.5|90478.4|90428.4|90485|90435|90478.4|90428.4|27
1637739660000|2021-11-24 07:41:00|90479.1|90429.1|90473.6|90423.6|90484.4|90434.4|90471.5|90421.5|49
1637739670000|2021-11-24 07:41:10|90473|90423|90473.1|90423.1|90474.9|90424.9|90471.4|90421.4|46
1637739680000|2021-11-24 07:41:20|90471.5|90421.5|90473.8|90423.8|90474.4|90424.4|90469|90419|40
1637739690000|2021-11-24 07:41:30|90473.9|90423.9|90487.8|90437.8|90494.8|90444.8|90473.3|90423.3|47
1637739700000|2021-11-24 07:41:40|90487.5|90437.5|90496.7|90446.7|90498|90448|90487.5|90437.5|49
1637739710000|2021-11-24 07:41:50|90497|90447|90495.4|90445.4|90497|90447|90494.3|90444.3|38
1637739720000|2021-11-24 07:42:00|90495.7|90445.7|90492.7|90442.7|90499.4|90449.4|90492.1|90442.1|43
1637739730000|2021-11-24 07:42:10|90493.1|90443.1|90489.7|90439.7|90493.7|90443.7|90486.5|90436.5|34
1637739740000|2021-11-24 07:42:20|90488.2|90438.2|90486.5|90436.5|90489.1|90439.1|90485.5|90435.5|47
1637739750000|2021-11-24 07:42:30|90485.4|90435.4|90484.1|90434.1|90487.8|90437.8|90483.8|90433.8|36
1637739760000|2021-11-24 07:42:40|90485|90435|90487.2|90437.2|90487.6|90437.6|90485|90435|30
1637739770000|2021-11-24 07:42:50|90487.3|90437.3|90487.7|90437.7|90487.7|90437.7|90486|90436|33
1637739780000|2021-11-24 07:43:00|90488|90438|90483.5|90433.5|90490|90441|90465.4|90426.4|58
1637739790000|2021-11-24 07:43:10|90483.6|90433.6|90481.6|90431.6|90483.6|90436.3|90459.5|90421.2|44
1637739800000|2021-11-24 07:43:20|90479.4|90429.4|90472.7|90422.7|90486.1|90436.1|90470.8|90420.8|62
1637739810000|2021-11-24 07:43:30|90473.6|90423.6|90471.7|90421.7|90474.3|90424.3|90467.3|90417.3|42
1637739820000|2021-11-24 07:43:40|90471.8|90421.8|90473.2|90423.2|90475.7|90425.7|90469.9|90419.9|34
1637739830000|2021-11-24 07:43:50|90473.6|90423.6|90470.3|90420.3|90479.2|90429.2|90469.6|90419.6|38
1637739840000|2021-11-24 07:44:00|90471.9|90421.9|90455.7|90405.7|90471.9|90421.9|90455.7|90405.7|47
1637739850000|2021-11-24 07:44:10|90458.5|90408.5|90458.3|90408.3|90459.9|90409.9|90456.8|90406.8|38
1637739860000|2021-11-24 07:44:20|90458.8|90408.8|90459.2|90409.2|90459.2|90409.2|90455.9|90405.9|24
1637739870000|2021-11-24 07:44:30|90459.3|90409.3|90452.5|90402.5|90459.8|90419.7|90443.6|90398.8|32
1637739880000|2021-11-24 07:44:40|90456.9|90406.9|90457.2|90407.2|90458.8|90418.6|90441.7|90405.6|19
1637739890000|2021-11-24 07:44:50|90456.4|90406.4|90457.3|90407.3|90458.4|90408.4|90455.1|90405.1|31
1637739900000|2021-11-24 07:45:00|90458.1|90408.1|90444.5|90394.5|90459.6|90409.6|90442.9|90392.9|44
1637739910000|2021-11-24 07:45:10|90444.8|90394.8|90451.5|90401.5|90452.2|90413.9|90438.8|90393.9|35
1637739920000|2021-11-24 07:45:20|90452|90402|90452.4|90402.4|90453.7|90403.7|90451.5|90401.5|28
1637739930000|2021-11-24 07:45:30|90452.2|90402.2|90448.2|90398.2|90452.2|90402.2|90443.6|90393.6|42
1637739940000|2021-11-24 07:45:40|90448.5|90398.5|90451.6|90401.6|90453.8|90403.8|90447.2|90397.2|34
1637739950000|2021-11-24 07:45:50|90450.4|90400.4|90444.6|90394.6|90450.4|90400.4|90443.4|90393.4|45
1637739960000|2021-11-24 07:46:00|90445.1|90395.1|90436.1|90386.1|90445.1|90395.1|90436.1|90386.1|47
1637739970000|2021-11-24 07:46:10|90437.1|90387.1|90429.3|90379.3|90437.5|90387.5|90429.1|90379.1|38
1637739980000|2021-11-24 07:46:20|90429.7|90379.7|90429.1|90379.1|90430.3|90380.3|90425.5|90375.5|37
1637739990000|2021-11-24 07:46:30|90429.7|90379.7|90427.8|90377.8|90430.8|90380.8|90426.2|90376.2|42
1637740000000|2021-11-24 07:46:40|90427.3|90377.3|90430|90380|90430|90380|90427.2|90377.2|23
1637740010000|2021-11-24 07:46:50|90430.1|90380.1|90429.2|90379.2|90430.3|90380.3|90429|90379|28
1637740020000|2021-11-24 07:47:00|90428.6|90378.6|90429.3|90379.3|90429.9|90379.9|90428.5|90378.5|31
1637740030000|2021-11-24 07:47:10|90429.2|90379.2|90434.3|90384.3|90434.3|90392.4|90415.8|90378.3|34
1637740040000|2021-11-24 07:47:20|90436.5|90386.5|90433.2|90383.2|90437.2|90387.2|90433.2|90383.2|32
1637740050000|2021-11-24 07:47:30|90433.7|90383.7|90433.9|90383.9|90434|90395.7|90420.1|90381.1|40
1637740060000|2021-11-24 07:47:40|90434.1|90384.1|90432.7|90382.7|90434.1|90384.1|90432.7|90382.7|16
1637740070000|2021-11-24 07:47:50|90432.6|90382.6|90435.5|90385.5|90438.2|90388.2|90431|90381|28
1637740080000|2021-11-24 07:48:00|90435|90385|90431.4|90381.4|90435.1|90385.1|90430.9|90380.9|37
1637740090000|2021-11-24 07:48:10|90431.3|90381.3|90427.9|90377.9|90431.9|90381.9|90425.3|90375.3|43
1637740100000|2021-11-24 07:48:20|90428.8|90378.8|90432.1|90382.1|90433.1|90383.1|90428.8|90378.8|32
1637740110000|2021-11-24 07:48:30|90432.8|90382.8|90442.5|90392.5|90442.5|90392.5|90432.8|90382.8|52
1637740120000|2021-11-24 07:48:40|90442.6|90392.6|90511.8|90461.8|90511.8|90461.8|90441.3|90391.3|37
1637740130000|2021-11-24 07:48:50|90511.7|90461.7|90512.5|90462.5|90514|90464|90510.1|90460.1|38
1637740140000|2021-11-24 07:49:00|90512.1|90462.1|90516.7|90466.7|90523.3|90473.3|90512.1|90462.1|42
1637740150000|2021-11-24 07:49:10|90517.9|90467.9|90519.1|90469.1|90522.6|90472.6|90517.4|90467.4|43
1637740160000|2021-11-24 07:49:20|90521|90471|90525.9|90475.9|90526.6|90476.6|90518.1|90468.1|31
1637740170000|2021-11-24 07:49:30|90525.4|90475.4|90525.3|90475.3|90527.7|90477.7|90523.7|90473.7|39
1637740180000|2021-11-24 07:49:40|90527.1|90477.1|90523.9|90473.9|90535.5|90485.5|90523.4|90473.4|50
1637740190000|2021-11-24 07:49:50|90523.5|90473.5|90523.4|90473.4|90524.5|90474.5|90522.4|90472.4|34
1637740200000|2021-11-24 07:50:00|90523.2|90473.2|90512.3|90462.3|90525.9|90475.9|90510.7|90460.7|52
1637740210000|2021-11-24 07:50:10|90512.2|90462.2|90513.9|90463.9|90517.4|90467.4|90511.6|90461.6|36
1637740220000|2021-11-24 07:50:20|90512.9|90462.9|90515.4|90465.4|90516.3|90466.3|90512.9|90462.9|28
1637740230000|2021-11-24 07:50:30|90514.6|90464.6|90513.7|90463.7|90515|90465|90512.1|90462.1|22
1637740240000|2021-11-24 07:50:40|90513.8|90463.8|90520.4|90470.4|90520.5|90470.5|90512.5|90462.5|42
1637740250000|2021-11-24 07:50:50|90520.3|90470.3|90522|90472|90522.6|90472.6|90519|90469|36
1637740260000|2021-11-24 07:51:00|90522.5|90472.5|90517.7|90467.7|90522.7|90472.7|90517.1|90467.1|37
1637740270000|2021-11-24 07:51:10|90518.3|90468.3|90517.7|90467.7|90519.2|90469.2|90516.7|90466.7|33
1637740280000|2021-11-24 07:51:20|90517.8|90467.8|90522.1|90472.1|90523.8|90473.8|90517|90467|39
1637740290000|2021-11-24 07:51:30|90522.3|90472.3|90528.4|90478.4|90529.8|90479.8|90520.2|90470.2|25
1637740300000|2021-11-24 07:51:40|90529|90479|90523.4|90498.4|90533.8|90498.4|90522.5|90478.3|43
1637740310000|2021-11-24 07:51:50|90522.3|90497.3|90545.1|90495.1|90547.4|90508.6|90521.9|90483.8|53
1637740320000|2021-11-24 07:52:00|90545.6|90495.6|90540.5|90490.5|90546.8|90506.4|90531.4|90490.5|40
1637740330000|2021-11-24 07:52:10|90540.7|90490.7|90530.1|90480.1|90540.7|90490.7|90526.7|90476.7|47
1637740340000|2021-11-24 07:52:20|90530.8|90480.8|90519.9|90469.9|90530.8|90480.8|90519.1|90469.1|28
1637740350000|2021-11-24 07:52:30|90521.3|90471.3|90503.9|90453.9|90521.3|90482|90500.6|90450.6|52
1637740360000|2021-11-24 07:52:40|90504.8|90454.8|90507|90457|90507.2|90470|90494.4|90454.5|25
1637740370000|2021-11-24 07:52:50|90506.6|90456.6|90510.7|90460.7|90511.8|90475.6|90499.4|90455.8|36
1637740380000|2021-11-24 07:53:00|90510.8|90460.8|90496.9|90471.9|90512.3|90474.4|90496.9|90457.3|38
1637740390000|2021-11-24 07:53:10|90497.4|90472.4|90512.5|90462.5|90514.8|90472.4|90497.4|90460.1|36
1637740400000|2021-11-24 07:53:20|90511.8|90461.8|90507.6|90457.6|90513.4|90474.9|90498.4|90454.8|34
1637740410000|2021-11-24 07:53:30|90503.8|90453.8|90508.6|90458.6|90512.2|90474.5|90498.3|90453.8|34
1637740420000|2021-11-24 07:53:40|90508.7|90458.7|90521.4|90471.4|90524.5|90474.5|90496.3|90458.7|34
1637740430000|2021-11-24 07:53:50|90521.2|90471.2|90529.5|90479.5|90530.7|90493.6|90518.6|90471.2|40
1637740440000|2021-11-24 07:54:00|90529.3|90479.3|90513.7|90488.7|90531|90491.7|90512.5|90475.9|41
1637740450000|2021-11-24 07:54:10|90514.8|90489.8|90528.7|90478.7|90528.7|90489.8|90510.1|90473.9|27
1637740460000|2021-11-24 07:54:20|90528.5|90478.5|90531.7|90481.7|90535.6|90497.1|90520.6|90477.7|29
1637740470000|2021-11-24 07:54:30|90530.8|90480.8|90517.7|90467.7|90530.8|90480.8|90515.2|90465.2|45
1637740480000|2021-11-24 07:54:40|90518.7|90468.7|90518.2|90468.2|90520.5|90470.5|90516.3|90466.3|26
1637740490000|2021-11-24 07:54:50|90519.1|90469.1|90521.2|90471.2|90523|90473|90518|90468|36
1637740500000|2021-11-24 07:55:00|90521.3|90471.3|90512.5|90462.5|90525.3|90475.3|90496.6|90460.4|53
1637740510000|2021-11-24 07:55:10|90511|90461|90509.8|90459.8|90515|90465|90509.8|90459.8|38
1637740520000|2021-11-24 07:55:20|90511.2|90461.2|90509.9|90459.9|90513.5|90463.5|90509.9|90459.9|25
1637740530000|2021-11-24 07:55:30|90512.4|90462.4|90493.8|90468.8|90513.8|90468.8|90493.8|90457.1|43
1637740540000|2021-11-24 07:55:40|90494.8|90469.8|90516.6|90466.6|90516.6|90470.1|90494.8|90458.6|35
1637740550000|2021-11-24 07:55:50|90516.9|90466.9|90537.7|90487.7|90538.6|90488.6|90514.5|90464.5|39
1637740560000|2021-11-24 07:56:00|90538.1|90488.1|90536.3|90486.3|90544.7|90506.4|90529.2|90486.3|54
1637740570000|2021-11-24 07:56:10|90537.4|90487.4|90530.2|90480.2|90541.1|90491.1|90528.9|90478.9|54
1637740580000|2021-11-24 07:56:20|90532.2|90482.2|90526.8|90476.8|90532.4|90482.4|90526.8|90476.8|44
1637740590000|2021-11-24 07:56:30|90528.9|90478.9|90515.9|90465.9|90528.9|90482.8|90507.8|90465.5|49
1637740600000|2021-11-24 07:56:40|90516|90466|90505.8|90480.8|90524.5|90485.9|90505.8|90465.3|47
1637740610000|2021-11-24 07:56:50|90507.5|90482.5|90504|90479|90520.4|90482.5|90500.6|90465.6|40
1637740620000|2021-11-24 07:57:00|90504.6|90479.6|90510.5|90485.5|90523.6|90485.5|90500.8|90469|43
1637740630000|2021-11-24 07:57:10|90510.7|90485.7|90508.3|90483.3|90521.9|90485.7|90506.5|90469.7|31
1637740640000|2021-11-24 07:57:20|90508.5|90483.5|90523.4|90473.4|90525.1|90487.7|90506.6|90472.7|47
1637740650000|2021-11-24 07:57:30|90523.1|90473.1|90510.6|90485.6|90526.2|90488.3|90506.5|90471|48
1637740660000|2021-11-24 07:57:40|90511.5|90486.5|90515.5|90465.5|90522|90487.3|90501.7|90463.8|56
1637740670000|2021-11-24 07:57:50|90515.8|90465.8|90504.6|90454.6|90516.4|90477.6|90489.5|90452.2|47
1637740680000|2021-11-24 07:58:00|90491.9|90466.9|90492.9|90467.9|90507|90470.3|90491.7|90456.1|41
1637740690000|2021-11-24 07:58:10|90492.5|90467.5|90510.1|90460.1|90512.7|90476.4|90492.5|90456.1|50
1637740700000|2021-11-24 07:58:20|90510.9|90460.9|90505.8|90480.8|90520.3|90485.6|90499.2|90460.8|43
1637740710000|2021-11-24 07:58:30|90506|90481|90516.1|90466.1|90517.9|90482.5|90496.4|90458.2|53
1637740720000|2021-11-24 07:58:40|90513.6|90463.6|90493|90468|90515.1|90476.1|90491.8|90455.6|48
1637740730000|2021-11-24 07:58:50|90493.6|90468.6|90492|90467|90506.4|90471.4|90489.5|90455.4|47
1637740740000|2021-11-24 07:59:00|90492.7|90467.7|90505.8|90480.8|90515.4|90484.1|90490.9|90462.1|53
1637740750000|2021-11-24 07:59:10|90507.8|90482.8|90522.4|90497.4|90524.7|90499.7|90505.7|90470.9|60
1637740760000|2021-11-24 07:59:20|90522.2|90497.2|90516.5|90491.5|90533.8|90497.2|90515.8|90480.6|45
1637740770000|2021-11-24 07:59:30|90516.4|90491.4|90502.5|90477.5|90521.6|90493.4|90501.2|90467.1|41
1637740780000|2021-11-24 07:59:40|90502.7|90477.7|90503.5|90478.5|90521.5|90483.2|90500.1|90465.2|53
1637740790000|2021-11-24 07:59:50|90503.4|90478.4|90496.3|90471.3|90514.5|90478.9|90494.3|90464.5|50
1637740800000|2021-11-24 08:00:00|90496.1|90471.1|90518.8|90468.8|90518.8|90479.4|90494.3|90462.1|57
1637740810000|2021-11-24 08:00:10|90503.4|90478.4|90521.6|90471.6|90524.5|90489.1|90502.7|90470.6|62
1637740820000|2021-11-24 08:00:20|90522.1|90472.1|90542.4|90517.4|90560.9|90525.3|90509.6|90472.1|73
1637740830000|2021-11-24 08:00:30|90542.2|90517.2|90536.4|90511.4|90556.2|90523.8|90536.2|90503.9|59
1637740840000|2021-11-24 08:00:40|90535|90510|90528.7|90478.7|90547.5|90510|90519.5|90478.3|58
1637740850000|2021-11-24 08:00:50|90516.7|90491.7|90511.7|90486.7|90529.5|90491.7|90508.7|90473|58
1637740860000|2021-11-24 08:01:00|90512.9|90487.9|90527|90477|90528.8|90489.1|90507.6|90471.2|58
1637740870000|2021-11-24 08:01:10|90527.1|90477.1|90507.6|90482.6|90527.4|90487.5|90498.9|90460.1|53
1637740880000|2021-11-24 08:01:20|90507.1|90482.1|90497.3|90472.3|90523.2|90486.2|90496.5|90464.9|55
1637740890000|2021-11-24 08:01:30|90493.1|90468.1|90495.3|90470.3|90509.5|90473.3|90493.1|90454.5|52
1637740900000|2021-11-24 08:01:40|90496.2|90471.2|90494.8|90469.8|90500.7|90475.7|90491.6|90466.6|55
1637740910000|2021-11-24 08:01:50|90494.9|90469.9|90501.7|90451.7|90508|90471.9|90490.9|90451|51
1637740920000|2021-11-24 08:02:00|90501.2|90451.2|90484.5|90459.5|90511.1|90474.8|90484.5|90451.2|54
1637740930000|2021-11-24 08:02:10|90484.4|90459.4|90468.5|90443.5|90484.7|90459.7|90467.9|90442.9|57
1637740940000|2021-11-24 08:02:20|90466.7|90441.7|90461.2|90411.2|90468.3|90443.3|90452.6|90402.6|55
1637740950000|2021-11-24 08:02:30|90459.7|90409.7|90482.1|90432.1|90482.4|90445.8|90457|90407|53
1637740960000|2021-11-24 08:02:40|90482|90432|90474.8|90424.8|90482.9|90441.9|90462.4|90423.9|49
1637740970000|2021-11-24 08:02:50|90474.5|90424.5|90477.6|90427.6|90478.2|90428.2|90473.8|90423.8|25
1637740980000|2021-11-24 08:03:00|90477.9|90427.9|90482.8|90432.8|90482.8|90432.8|90477.4|90427.4|50
1637740990000|2021-11-24 08:03:10|90482.4|90432.4|90493.7|90443.7|90493.8|90446.2|90470.9|90431.4|40
1637741000000|2021-11-24 08:03:20|90493.6|90443.6|90482.2|90457.2|90500.2|90459.6|90480.7|90443.6|57
1637741010000|2021-11-24 08:03:30|90482.1|90457.1|90484.7|90459.7|90489|90464|90481.4|90456.4|43
1637741020000|2021-11-24 08:03:40|90484.6|90459.6|90496.3|90471.3|90510.3|90473.9|90484.6|90451.5|61
1637741030000|2021-11-24 08:03:50|90495.6|90470.6|90496.7|90471.7|90512.6|90476.9|90495.4|90460.9|46
1637741040000|2021-11-24 08:04:00|90496.6|90471.6|90503.2|90478.2|90503.2|90478.2|90496.6|90471.6|38
1637741050000|2021-11-24 08:04:10|90505.2|90480.2|90499|90474|90511|90486|90498.5|90473.5|53
1637741060000|2021-11-24 08:04:20|90500|90475|90500.6|90475.6|90515.5|90476.5|90495.6|90459.7|46
1637741070000|2021-11-24 08:04:30|90500.5|90475.5|90487.4|90462.4|90505.7|90475.5|90486.6|90449.2|53
1637741080000|2021-11-24 08:04:40|90487.3|90462.3|90492.9|90467.9|90494.3|90469.3|90486.7|90461.7|41
1637741090000|2021-11-24 08:04:50|90491.9|90466.9|90494|90469|90494.4|90469.4|90491.3|90466.3|38
1637741100000|2021-11-24 08:05:00|90494.1|90469.1|90513.4|90463.4|90517.2|90481.2|90491.6|90457.9|57
1637741110000|2021-11-24 08:05:10|90513.1|90463.1|90495.2|90470.2|90517|90481.7|90492.7|90455.7|52
1637741120000|2021-11-24 08:05:20|90495.5|90470.5|90508.5|90483.5|90520.7|90487.5|90494.8|90460.2|57
1637741130000|2021-11-24 08:05:30|90508.9|90483.9|90508.2|90483.2|90524.4|90486.6|90503.9|90467.9|49
1637741140000|2021-11-24 08:05:40|90508.8|90483.8|90504.8|90479.8|90514.1|90489.1|90504.8|90479.8|48
1637741150000|2021-11-24 08:05:50|90505.4|90480.4|90513.4|90488.4|90527.2|90489.1|90505.4|90471.7|50
1637741160000|2021-11-24 08:06:00|90513.6|90488.6|90511.4|90486.4|90529.6|90493.2|90505.1|90472.5|57
1637741170000|2021-11-24 08:06:10|90511.8|90486.8|90502.8|90477.8|90517.1|90486.9|90502.4|90464.5|39
1637741180000|2021-11-24 08:06:20|90501.6|90476.6|90497.1|90472.1|90503|90478|90494.8|90469.8|38
1637741190000|2021-11-24 08:06:30|90497.4|90472.4|90500.9|90475.9|90502.9|90477.9|90497.4|90472.4|43
1637741200000|2021-11-24 08:06:40|90501.4|90476.4|90499|90474|90518.7|90480.3|90498.4|90461.3|46
1637741210000|2021-11-24 08:06:50|90499.3|90474.3|90501.9|90476.9|90502.3|90477.3|90499.1|90474.1|46
1637741220000|2021-11-24 08:07:00|90502.5|90477.5|90502.4|90477.4|90504.3|90479.3|90501.9|90476.9|25
1637741230000|2021-11-24 08:07:10|90502.5|90477.5|90503.5|90478.5|90503.7|90478.7|90501.9|90476.9|34
1637741240000|2021-11-24 08:07:20|90503.3|90478.3|90508.4|90483.4|90519.6|90485|90502.8|90468.4|42
1637741250000|2021-11-24 08:07:30|90508.5|90483.5|90530.4|90480.4|90530.4|90492.9|90505.3|90472.3|55
1637741260000|2021-11-24 08:07:40|90529.8|90479.8|90518.2|90493.2|90535.2|90498|90514.5|90478.8|46
1637741270000|2021-11-24 08:07:50|90519.2|90494.2|90518.7|90493.7|90532.8|90495|90515.2|90479|43
1637741280000|2021-11-24 08:08:00|90530.8|90480.8|90534.4|90484.4|90539.3|90503|90519.9|90480.5|47
1637741290000|2021-11-24 08:08:10|90533.4|90483.4|90519.5|90494.5|90533.4|90497.1|90518.2|90481.6|45
1637741300000|2021-11-24 08:08:20|90520|90495|90520.6|90495.6|90537.4|90500.8|90517.4|90482.6|56
1637741310000|2021-11-24 08:08:30|90519.6|90494.6|90531.6|90506.6|90546.2|90508.5|90519.6|90485.1|57
1637741320000|2021-11-24 08:08:40|90532.6|90507.6|90536.8|90511.8|90554.1|90517.8|90532|90494.2|64
1637741330000|2021-11-24 08:08:50|90536.9|90511.9|90543.2|90518.2|90553.7|90519.1|90535.7|90500.6|39
1637741340000|2021-11-24 08:09:00|90544.1|90519.1|90539.7|90514.7|90558.9|90522.7|90537.4|90499.4|50
1637741350000|2021-11-24 08:09:10|90538.9|90513.9|90532.7|90507.7|90550.9|90513.9|90529.3|90491.5|46
1637741360000|2021-11-24 08:09:20|90531.9|90506.9|90530.6|90505.6|90535.9|90510.9|90530|90505|41
1637741370000|2021-11-24 08:09:30|90530.1|90505.1|90524.1|90499.1|90540.3|90505.2|90524.1|90485.8|40
1637741380000|2021-11-24 08:09:40|90536.9|90486.9|90535.6|90485.6|90537.5|90500.6|90520.5|90483|35
1637741390000|2021-11-24 08:09:50|90535.5|90485.5|90523.8|90498.8|90536.9|90499.9|90522.4|90483.6|43
1637741400000|2021-11-24 08:10:00|90524|90499|90525.1|90500.1|90537.9|90501.2|90523.1|90487.5|31
1637741410000|2021-11-24 08:10:10|90525.6|90500.6|90536.1|90511.1|90550.7|90513.2|90525.6|90489.4|59
1637741420000|2021-11-24 08:10:20|90534.6|90509.6|90553.4|90503.4|90556.2|90518|90534.4|90500.7|52
1637741430000|2021-11-24 08:10:30|90552.2|90502.2|90541.2|90516.2|90553.5|90516.7|90539.7|90501.6|38
1637741440000|2021-11-24 08:10:40|90541.1|90516.1|90532.7|90507.7|90546|90516.7|90531.8|90494.7|39
1637741450000|2021-11-24 08:10:50|90532.8|90507.8|90545.5|90495.5|90548.1|90511|90531.2|90494.6|44
1637741460000|2021-11-24 08:11:00|90546.4|90496.4|90532.4|90507.4|90546.4|90507.9|90532.4|90495.3|7
1637741470000|2021-11-24 08:11:10|90532.5|90507.5|90531.4|90506.4|90534|90509|90531.3|90506.3|33
1637741480000|2021-11-24 08:11:20|90531.2|90506.2|90510.2|90485.2|90532.1|90507.1|90510|90475.2|40
1637741490000|2021-11-24 08:11:30|90510.9|90485.9|90511.3|90486.3|90512.3|90487.3|90508.4|90483.4|30
1637741500000|2021-11-24 08:11:40|90511.2|90486.2|90511.8|90486.8|90527.3|90490.1|90510.1|90472.9|39
1637741510000|2021-11-24 08:11:50|90511.6|90486.6|90510.4|90460.4|90520|90487|90495.3|90460.1|55
1637741520000|2021-11-24 08:12:00|90510.5|90460.5|90482.5|90457.5|90510.9|90471.1|90482.3|90453.2|56
1637741530000|2021-11-24 08:12:10|90483.5|90458.5|90480.5|90455.5|90484.9|90459.9|90480.5|90455.5|53
1637741540000|2021-11-24 08:12:20|90480.8|90455.8|90480.6|90455.6|90483.6|90458.6|90480|90455|45
1637741550000|2021-11-24 08:12:30|90480|90455|90480.7|90455.7|90482.1|90457.1|90479.6|90454.6|44
1637741560000|2021-11-24 08:12:40|90481.1|90456.1|90462.7|90437.7|90481.1|90456.1|90461.3|90436.3|57
1637741570000|2021-11-24 08:12:50|90462.3|90437.3|90473.5|90423.5|90473.5|90439.5|90453.4|90415.7|59
1637741580000|2021-11-24 08:13:00|90474.7|90424.7|90470.5|90420.5|90494.8|90456.8|90466|90420.5|61
1637741590000|2021-11-24 08:13:10|90471|90421|90474.1|90424.1|90478.7|90441.3|90460.6|90419.5|62
1637741600000|2021-11-24 08:13:20|90473.4|90423.4|90450.8|90425.8|90473.5|90437.7|90450.8|90416.7|49
1637741610000|2021-11-24 08:13:30|90451|90426|90467.7|90417.7|90467.7|90430.4|90450.9|90413.9|47
1637741620000|2021-11-24 08:13:40|90467.6|90417.6|90454.2|90429.2|90470.8|90432.9|90454.1|90416.8|39
1637741630000|2021-11-24 08:13:50|90454.1|90429.1|90447.6|90422.6|90462.9|90430.1|90444.5|90409.3|53
1637741640000|2021-11-24 08:14:00|90449.4|90424.4|90448|90423|90463.8|90426.3|90440.3|90404.4|63
1637741650000|2021-11-24 08:14:10|90448.5|90423.5|90450.5|90425.5|90465|90427.6|90447.4|90412.7|51
1637741660000|2021-11-24 08:14:20|90451.3|90426.3|90448.5|90423.5|90468|90430.8|90446.2|90413.2|61
1637741670000|2021-11-24 08:14:30|90449.2|90424.2|90462.5|90437.5|90471.2|90437.6|90449.2|90413|56
1637741680000|2021-11-24 08:14:40|90462.3|90437.3|90457.5|90432.5|90462.8|90437.8|90457.4|90432.4|36
1637741690000|2021-11-24 08:14:50|90457.3|90432.3|90463|90438|90464.1|90439.1|90457.3|90432.3|45
1637741700000|2021-11-24 08:15:00|90462.7|90437.7|90464.2|90439.2|90466.1|90441.1|90460.6|90435.6|48
1637741710000|2021-11-24 08:15:10|90464.5|90439.5|90464.1|90439.1|90481.1|90443.4|90460.4|90426.1|53
1637741720000|2021-11-24 08:15:20|90464|90439|90462.7|90437.7|90467.9|90442.9|90462.4|90437.4|47
1637741730000|2021-11-24 08:15:30|90463.1|90438.1|90471.2|90446.2|90480.4|90447.4|90462.9|90429.8|52
1637741740000|2021-11-24 08:15:40|90471.1|90446.1|90471.9|90446.9|90488.2|90451.2|90469.7|90435.7|51
1637741750000|2021-11-24 08:15:50|90472.2|90447.2|90472.5|90447.5|90488.5|90450.8|90470.4|90436.6|36
1637741760000|2021-11-24 08:16:00|90473|90448|90470.2|90445.2|90473.9|90448.9|90469.5|90444.5|47
1637741770000|2021-11-24 08:16:10|90470.1|90445.1|90470.5|90445.5|90472.5|90447.5|90468.2|90443.2|35
1637741780000|2021-11-24 08:16:20|90469|90444|90471.1|90446.1|90474.3|90449.3|90467.9|90442.9|48
1637741790000|2021-11-24 08:16:30|90470.8|90445.8|90471.6|90446.6|90485.8|90449.2|90467|90435.8|42
1637741800000|2021-11-24 08:16:40|90470.8|90445.8|90471.6|90446.6|90472.5|90447.5|90470.1|90445.1|48
1637741810000|2021-11-24 08:16:50|90471.8|90446.8|90473.6|90448.6|90486.5|90450.2|90469.8|90436.5|49
1637741820000|2021-11-24 08:17:00|90473.7|90448.7|90457.5|90432.5|90477.6|90452.6|90456.1|90419|50
1637741830000|2021-11-24 08:17:10|90457.4|90432.4|90459.9|90434.9|90460.1|90435.1|90452.9|90427.9|44
1637741840000|2021-11-24 08:17:20|90459.7|90434.7|90462.6|90437.6|90463.1|90438.1|90458.6|90433.6|39
1637741850000|2021-11-24 08:17:30|90462.1|90437.1|90463.7|90438.7|90465|90440|90458.3|90433.3|43
1637741860000|2021-11-24 08:17:40|90463.6|90438.6|90468.7|90443.7|90469|90444|90463.1|90438.1|38
1637741870000|2021-11-24 08:17:50|90469.1|90444.1|90469.5|90444.5|90469.6|90444.6|90465.7|90440.7|31
1637741880000|2021-11-24 08:18:00|90470.1|90445.1|90481.7|90456.7|90483.6|90458.6|90468.9|90443.9|43
1637741890000|2021-11-24 08:18:10|90481.8|90456.8|90487.8|90462.8|90488.4|90463.4|90478.9|90453.9|66
1637741900000|2021-11-24 08:18:20|90488.4|90463.4|90501.6|90476.6|90501.6|90476.6|90483.5|90458.5|53
1637741910000|2021-11-24 08:18:30|90501.4|90476.4|90495.6|90470.6|90501.4|90476.4|90494.5|90469.5|47
1637741920000|2021-11-24 08:18:40|90495.7|90470.7|90493.7|90468.7|90510.4|90473.7|90491.8|90460.4|42
1637741930000|2021-11-24 08:18:50|90494.5|90469.5|90482.7|90457.7|90495.1|90470.1|90482.7|90457.7|43
1637741940000|2021-11-24 08:19:00|90483.3|90458.3|90491.7|90441.7|90498.7|90465.7|90478.5|90438.5|59
1637741950000|2021-11-24 08:19:10|90491.8|90441.8|90481.6|90456.6|90497|90459|90481|90441.2|48
1637741960000|2021-11-24 08:19:20|90481.9|90456.9|90492.2|90442.2|90492.7|90460|90477.7|90440|56
1637741970000|2021-11-24 08:19:30|90493.1|90443.1|90483.5|90458.5|90495.3|90460.3|90480.4|90443.1|43
1637741980000|2021-11-24 08:19:40|90484.4|90459.4|90486|90461|90487.5|90462.5|90484.4|90459.4|39
1637741990000|2021-11-24 08:19:50|90486.5|90461.5|90486.2|90461.2|90487.5|90462.5|90485.3|90460.3|34
1637742000000|2021-11-24 08:20:00|90487.3|90462.3|90491.2|90466.2|90494.3|90469.3|90485.7|90460.7|55
1637742010000|2021-11-24 08:20:10|90491.7|90466.7|90494.8|90469.8|90495.1|90470.1|90490.2|90465.2|45
1637742020000|2021-11-24 08:20:20|90494.3|90469.3|90497.4|90472.4|90498.1|90473.1|90494.3|90469.3|57
1637742030000|2021-11-24 08:20:30|90495.6|90470.6|90490.7|90465.7|90499.2|90474.2|90477.8|90445.3|66
1637742040000|2021-11-24 08:20:40|90491.2|90466.2|90491.8|90466.8|90492|90467|90489.2|90464.2|50
1637742050000|2021-11-24 08:20:50|90491.7|90466.7|90493.4|90468.4|90493.4|90468.4|90488|90463|54
1637742060000|2021-11-24 08:21:00|90493.3|90468.3|90495|90470|90497.2|90472.2|90493.1|90468.1|48
1637742070000|2021-11-24 08:21:10|90495.3|90470.3|90493.2|90468.2|90497.9|90472.9|90492.8|90467.8|45
1637742080000|2021-11-24 08:21:20|90493.6|90468.6|90490.6|90465.6|90503.7|90470.2|90489.9|90453.7|50
1637742090000|2021-11-24 08:21:30|90490.9|90465.9|90482.4|90457.4|90506.4|90469.1|90481.2|90444.8|58
1637742100000|2021-11-24 08:21:40|90483.7|90458.7|90492.1|90467.1|90502.8|90467.9|90482.4|90452.8|52
1637742110000|2021-11-24 08:21:50|90492.3|90467.3|90496.8|90471.8|90497.2|90472.2|90492.3|90467.3|43
1637742120000|2021-11-24 08:22:00|90496.1|90471.1|90497.5|90472.5|90498.7|90473.7|90495.8|90470.8|42
1637742130000|2021-11-24 08:22:10|90497.4|90472.4|90501.5|90476.5|90501.6|90476.6|90497.4|90472.4|46
1637742140000|2021-11-24 08:22:20|90501.3|90476.3|90503.1|90478.1|90504.3|90479.3|90500.7|90475.7|43
1637742150000|2021-11-24 08:22:30|90504|90479|90499.6|90474.6|90504|90479|90499.6|90474.6|51
1637742160000|2021-11-24 08:22:40|90500.2|90475.2|90502.9|90477.9|90504.2|90479.2|90500.2|90475.2|38
1637742170000|2021-11-24 08:22:50|90502.8|90477.8|90501.8|90476.8|90503.8|90478.8|90496.5|90471.5|56
1637742180000|2021-11-24 08:23:00|90501.6|90476.6|90528.9|90503.9|90539.9|90503.9|90500.8|90473.2|60
1637742190000|2021-11-24 08:23:10|90528.6|90503.6|90549.1|90499.1|90549.1|90513.5|90527.7|90491.5|64
1637742200000|2021-11-24 08:23:20|90538|90513|90545.4|90520.4|90559.3|90522.1|90535.2|90501.2|55
1637742210000|2021-11-24 08:23:30|90545.6|90520.6|90544|90494|90553.4|90520.6|90528.6|90490.1|58
1637742220000|2021-11-24 08:23:40|90543.9|90493.9|90540|90515|90547.9|90515|90530.3|90493.9|45
1637742230000|2021-11-24 08:23:50|90540.1|90515.1|90560.9|90535.9|90561.4|90536.4|90537.6|90512.6|55
1637742240000|2021-11-24 08:24:00|90561.7|90536.7|90595.7|90545.7|90596.5|90557.9|90561.4|90525.5|51
1637742250000|2021-11-24 08:24:10|90583.7|90558.7|90586.2|90561.2|90599.7|90563|90581.2|90544.3|57
1637742260000|2021-11-24 08:24:20|90586.5|90561.5|90591.3|90566.3|90592.5|90567.5|90586.3|90561.3|51
1637742270000|2021-11-24 08:24:30|90590.9|90565.9|90598.4|90573.4|90599.2|90574.2|90590|90565|44
1637742280000|2021-11-24 08:24:40|90598.6|90573.6|90593.9|90568.9|90606.2|90581.2|90590.5|90565.5|57
1637742290000|2021-11-24 08:24:50|90594.3|90569.3|90600.2|90575.2|90606|90581|90593.8|90568.8|46
1637742300000|2021-11-24 08:25:00|90600.9|90575.9|90589.4|90564.4|90601.9|90576.9|90585.5|90560.5|57
1637742310000|2021-11-24 08:25:10|90587.9|90562.9|90594.5|90569.5|90595.2|90570.2|90587.1|90562.1|56
1637742320000|2021-11-24 08:25:20|90594.3|90569.3|90599.3|90574.3|90611.1|90575|90589.9|90557.2|46
1637742330000|2021-11-24 08:25:30|90601.9|90576.9|90606.6|90581.6|90610.7|90585.7|90591.9|90566.9|58
1637742340000|2021-11-24 08:25:40|90607.6|90582.6|90582.7|90557.7|90614.4|90583.5|90582.7|90557.7|51
1637742350000|2021-11-24 08:25:50|90581.8|90556.8|90575.9|90550.9|90585.5|90560.5|90573.7|90548.7|56
1637742360000|2021-11-24 08:26:00|90575.7|90550.7|90579.7|90554.7|90587.3|90554.9|90569|90537.3|57
1637742370000|2021-11-24 08:26:10|90579.1|90554.1|90585.8|90560.8|90592.7|90561|90575.8|90542.7|57
1637742380000|2021-11-24 08:26:20|90585.6|90560.6|90583.6|90558.6|90586.4|90561.4|90583.1|90558.1|42
1637742390000|2021-11-24 08:26:30|90583.7|90558.7|90575.4|90550.4|90593.6|90559.2|90570.6|90534.1|58
1637742400000|2021-11-24 08:26:40|90575.3|90550.3|90578.3|90553.3|90593.9|90562.3|90575.3|90543.7|59
1637742410000|2021-11-24 08:26:50|90578.8|90553.8|90587.1|90562.1|90587.1|90562.1|90577.4|90552.4|50
1637742420000|2021-11-24 08:27:00|90585.9|90560.9|90583.9|90558.9|90590.4|90565.4|90581.6|90556.6|55
1637742430000|2021-11-24 08:27:10|90585.5|90560.5|90573.7|90548.7|90589.2|90564.2|90571.8|90546.8|48
1637742440000|2021-11-24 08:27:20|90573.8|90548.8|90579|90554|90580.2|90555.2|90573.8|90548.8|48
1637742450000|2021-11-24 08:27:30|90578.6|90553.6|90580.7|90555.7|90583|90558|90576.8|90551.8|51
1637742460000|2021-11-24 08:27:40|90580.5|90555.5|90575.7|90550.7|90589.2|90556.1|90572.2|90539.2|50
1637742470000|2021-11-24 08:27:50|90575|90550|90549.9|90524.9|90579.9|90550|90549.9|90524.9|50
1637742480000|2021-11-24 08:28:00|90550.6|90525.6|90538.4|90488.4|90553.9|90528.9|90524.2|90487.8|60
1637742490000|2021-11-24 08:28:10|90538.5|90488.5|90528|90503|90538.7|90503|90524.4|90486|41
1637742500000|2021-11-24 08:28:20|90528.2|90503.2|90540.7|90515.7|90555.6|90519.1|90528.2|90494.8|51
1637742510000|2021-11-24 08:28:30|90540.4|90515.4|90531.6|90506.6|90553.3|90517.5|90530.9|90495|49
1637742520000|2021-11-24 08:28:40|90531.2|90506.2|90537.6|90512.6|90538.5|90513.5|90531.2|90506.2|51
1637742530000|2021-11-24 08:28:50|90539|90514|90539.9|90514.9|90541.3|90516.3|90537.6|90512.6|21
1637742540000|2021-11-24 08:29:00|90540.4|90515.4|90541|90516|90543.3|90518.3|90539.5|90514.5|42
1637742550000|2021-11-24 08:29:10|90540.9|90515.9|90529.4|90504.4|90541|90516|90527|90502|54
1637742560000|2021-11-24 08:29:20|90528|90503|90526.7|90501.7|90532|90507|90526.3|90501.3|47
1637742570000|2021-11-24 08:29:30|90526.8|90501.8|90519.4|90494.4|90534.3|90502.7|90517.6|90484.3|46
1637742580000|2021-11-24 08:29:40|90527.5|90502.5|90523|90498|90531.8|90506.8|90521.9|90496.9|54
1637742590000|2021-11-24 08:29:50|90524|90499|90525.4|90500.4|90526.6|90501.6|90522.3|90497.3|44
1637742600000|2021-11-24 08:30:00|90525.3|90500.3|90531|90506|90548.2|90513.9|90525.3|90498.2|65
1637742610000|2021-11-24 08:30:10|90531.9|90506.9|90524.9|90499.9|90541.7|90509.1|90524.2|90491.7|48
1637742620000|2021-11-24 08:30:20|90525.2|90500.2|90527.2|90502.2|90532.8|90507.8|90522.5|90497.5|54
1637742630000|2021-11-24 08:30:30|90528.6|90503.6|90525.5|90500.5|90531.7|90506.7|90522.7|90497.7|50
1637742640000|2021-11-24 08:30:40|90525.7|90500.7|90524.6|90499.6|90525.7|90500.7|90521.2|90496.2|37
1637742650000|2021-11-24 08:30:50|90524.3|90499.3|90531.3|90506.3|90540.3|90506.5|90519.7|90490.3|56
1637742660000|2021-11-24 08:31:00|90530.1|90505.1|90535|90510|90541.5|90510|90523.5|90488.5|56
1637742670000|2021-11-24 08:31:10|90534.9|90509.9|90548|90498|90548.9|90513.7|90527.2|90497.8|56
1637742680000|2021-11-24 08:31:20|90534.4|90509.4|90539.6|90514.6|90553.5|90516.6|90533.3|90502.9|42
1637742690000|2021-11-24 08:31:30|90540|90515|90528.9|90503.9|90543.5|90515.7|90526.2|90493.5|49
1637742700000|2021-11-24 08:31:40|90528.7|90503.7|90533.5|90508.5|90547.5|90510.3|90522.1|90494|50
1637742710000|2021-11-24 08:31:50|90533.9|90508.9|90528|90503|90545.1|90509.3|90527.1|90493.6|46
1637742720000|2021-11-24 08:32:00|90529.1|90504.1|90528.5|90503.5|90543.1|90505.3|90527|90490.2|35
1637742730000|2021-11-24 08:32:10|90528.4|90503.4|90527.1|90502.1|90528.4|90503.4|90525.6|90500.6|33
1637742740000|2021-11-24 08:32:20|90527.7|90502.7|90522.3|90497.3|90527.9|90502.9|90518.3|90493.3|48
1637742750000|2021-11-24 08:32:30|90522.8|90497.8|90516.5|90491.5|90527.9|90497.8|90514.8|90477.4|52
1637742760000|2021-11-24 08:32:40|90516.4|90491.4|90514|90489|90522.4|90497.4|90512|90487|52
1637742770000|2021-11-24 08:32:50|90513.5|90488.5|90517.6|90492.6|90529.6|90493.3|90513|90479.6|25
1637742780000|2021-11-24 08:33:00|90518|90493|90526.5|90501.5|90527.7|90502.7|90516.1|90491.1|38
1637742790000|2021-11-24 08:33:10|90526|90501|90523.8|90498.8|90541.4|90502.3|90523.1|90487.9|42
1637742800000|2021-11-24 08:33:20|90524|90499|90541.5|90516.5|90541.5|90516.5|90522|90497|47
1637742810000|2021-11-24 08:33:30|90541.8|90516.8|90542.5|90517.5|90542.5|90517.5|90539.6|90514.6|30
1637742820000|2021-11-24 08:33:40|90540.6|90515.6|90539.1|90514.1|90548|90515.6|90532.1|90495.8|52
1637742830000|2021-11-24 08:33:50|90538.9|90513.9|90533.8|90508.8|90539.7|90514.7|90532.9|90507.9|35
1637742840000|2021-11-24 08:34:00|90533.6|90508.6|90536.1|90511.1|90547.5|90512.2|90528.6|90496.9|50
1637742850000|2021-11-24 08:34:10|90535.9|90510.9|90530.7|90505.7|90541.6|90511.3|90524.5|90489|51
1637742860000|2021-11-24 08:34:20|90530.6|90505.6|90534.7|90509.7|90547.9|90513.1|90530.6|90497|46
1637742870000|2021-11-24 08:34:30|90534.8|90509.8|90532.6|90507.6|90537.9|90512.9|90531.3|90506.3|37
1637742880000|2021-11-24 08:34:40|90532.8|90507.8|90535|90510|90535.5|90510.5|90531.7|90506.7|29
1637742890000|2021-11-24 08:34:50|90534.4|90509.4|90538.6|90513.6|90540.3|90515.3|90534.2|90509.2|40
1637742900000|2021-11-24 08:35:00|90539|90514|90523.9|90498.9|90539.8|90514.8|90523.4|90498.4|60
1637742910000|2021-11-24 08:35:10|90524.4|90499.4|90544.3|90519.3|90546.8|90521.8|90524.4|90499.4|55
1637742920000|2021-11-24 08:35:20|90543.8|90518.8|90549.5|90524.5|90550.9|90525.9|90539.9|90514.9|53
1637742930000|2021-11-24 08:35:30|90548.6|90523.6|90560.9|90535.9|90561.4|90536.4|90548.6|90523.6|50
1637742940000|2021-11-24 08:35:40|90561.2|90536.2|90554.5|90529.5|90562.8|90537.8|90553.3|90528.3|47
1637742950000|2021-11-24 08:35:50|90554.4|90529.4|90556.3|90531.3|90559.9|90534.9|90554.1|90529.1|41
1637742960000|2021-11-24 08:36:00|90556.2|90531.2|90556.1|90531.1|90565.3|90532.4|90551.7|90513.6|48
1637742970000|2021-11-24 08:36:10|90555.9|90530.9|90569.6|90544.6|90572.9|90545.4|90554.4|90522.6|55
1637742980000|2021-11-24 08:36:20|90569.8|90544.8|90570.7|90545.7|90585.9|90548.5|90567.4|90534|42
1637742990000|2021-11-24 08:36:30|90570.1|90545.1|90562.4|90537.4|90571.1|90546.1|90562|90537|42
1637743000000|2021-11-24 08:36:40|90562.3|90537.3|90574|90549|90574|90549|90562.3|90537.3|49
1637743010000|2021-11-24 08:36:50|90573.9|90548.9|90583.5|90558.5|90585.2|90560.2|90573.5|90548.5|42
1637743020000|2021-11-24 08:37:00|90583.1|90558.1|90565.3|90540.3|90583.9|90558.9|90562.6|90537.6|52
1637743030000|2021-11-24 08:37:10|90564.8|90539.8|90564|90539|90566.6|90541.6|90562.1|90537.1|41
1637743040000|2021-11-24 08:37:20|90564.4|90539.4|90563.6|90538.6|90565.2|90540.2|90560.5|90535.5|31
1637743050000|2021-11-24 08:37:30|90563.4|90538.4|90563.9|90538.9|90565.1|90540.1|90562.7|90537.7|27
1637743060000|2021-11-24 08:37:40|90563.7|90538.7|90556.2|90531.2|90576.7|90543|90552.6|90526.7|48
1637743070000|2021-11-24 08:37:50|90555.3|90530.3|90551.6|90526.6|90559.5|90534.5|90550.9|90525.9|48
1637743080000|2021-11-24 08:38:00|90552|90527|90549.7|90524.7|90554|90529|90546.8|90521.8|43
1637743090000|2021-11-24 08:38:10|90549.9|90524.9|90557.6|90532.6|90558.4|90533.4|90548.3|90523.3|45
1637743100000|2021-11-24 08:38:20|90557.9|90532.9|90560|90535|90560|90535|90556.7|90531.7|27
1637743110000|2021-11-24 08:38:30|90559.9|90534.9|90558.5|90533.5|90571.2|90534.9|90557.5|90518.3|41
1637743120000|2021-11-24 08:38:40|90557.6|90532.6|90568.3|90518.3|90568.6|90532.6|90556.3|90516.4|40
1637743130000|2021-11-24 08:38:50|90567.7|90517.7|90557|90532|90568.2|90532.4|90555.6|90517.5|25
1637743140000|2021-11-24 08:39:00|90557.4|90532.4|90556.2|90531.2|90558.2|90533.2|90556.2|90531.2|34
1637743150000|2021-11-24 08:39:10|90556.9|90531.9|90544.6|90519.6|90563.9|90532|90544.3|90513.9|54
1637743160000|2021-11-24 08:39:20|90545.6|90520.6|90540.4|90515.4|90546.4|90521.4|90537.5|90512.5|47
1637743170000|2021-11-24 08:39:30|90540.3|90515.3|90546.3|90521.3|90557.6|90524.1|90539.2|90507.6|45
1637743180000|2021-11-24 08:39:40|90544.3|90519.3|90553.2|90528.2|90553.7|90528.7|90544.3|90519.3|46
1637743190000|2021-11-24 08:39:50|90552.3|90527.3|90555.2|90530.2|90557.7|90532.7|90552.1|90527.1|34
1637743200000|2021-11-24 08:40:00|90555|90530|90556.8|90531.8|90568.8|90532.3|90551.9|90518.7|47
1637743210000|2021-11-24 08:40:10|90557.1|90532.1|90561.8|90536.8|90573.5|90537.8|90556|90521|38
1637743220000|2021-11-24 08:40:20|90561.7|90536.7|90557|90532|90562.6|90537.6|90557|90532|34
1637743230000|2021-11-24 08:40:30|90556.9|90531.9|90553.5|90528.5|90561.3|90532.6|90551|90509.4|38
1637743240000|2021-11-24 08:40:40|90553.4|90528.4|90550.2|90525.2|90554|90529|90549.2|90524.2|47
1637743250000|2021-11-24 08:40:50|90550.9|90525.9|90554.9|90529.9|90555.1|90530.1|90550.9|90525.9|27
1637743260000|2021-11-24 08:41:00|90554.8|90529.8|90559.1|90534.1|90573.1|90539.3|90554.2|90517.8|49
1637743270000|2021-11-24 08:41:10|90559.2|90534.2|90567.9|90542.9|90575.8|90545.2|90558.8|90523.9|57
1637743280000|2021-11-24 08:41:20|90568|90543|90580.4|90530.4|90581.5|90544.1|90547.8|90519.6|56
1637743290000|2021-11-24 08:41:30|90581|90531|90560.1|90535.1|90585.2|90547.5|90559.1|90521.9|49
1637743300000|2021-11-24 08:41:40|90560|90535|90565.6|90540.6|90581.4|90554.6|90560|90531.4|51
1637743310000|2021-11-24 08:41:50|90564.5|90539.5|90561|90536|90575.2|90539.5|90558.1|90520.6|49
1637743320000|2021-11-24 08:42:00|90571.9|90521.9|90557.1|90532.1|90575.9|90538|90556.3|90520.5|45
1637743330000|2021-11-24 08:42:10|90557.2|90532.2|90563.5|90538.5|90573.7|90540.7|90556.1|90522.1|51
1637743340000|2021-11-24 08:42:20|90562.4|90537.4|90573.7|90548.7|90586.6|90549.1|90562.4|90534.2|51
1637743350000|2021-11-24 08:42:30|90573.9|90548.9|90569.3|90544.3|90575.7|90550.7|90568.2|90543.2|41
1637743360000|2021-11-24 08:42:40|90567.8|90542.8|90569.6|90544.6|90581.5|90546|90567.1|90530.5|37
1637743370000|2021-11-24 08:42:50|90569.4|90544.4|90567.3|90542.3|90569.4|90544.4|90565.2|90540.2|41
1637743380000|2021-11-24 08:43:00|90567.4|90542.4|90569.5|90544.5|90570|90545|90566.9|90541.9|33
1637743390000|2021-11-24 08:43:10|90569.7|90544.7|90583.9|90558.9|90583.9|90558.9|90567.5|90542.5|59
1637743400000|2021-11-24 08:43:20|90583.7|90558.7|90584.8|90559.8|90584.8|90559.8|90582.1|90557.1|40
1637743410000|2021-11-24 08:43:30|90583.6|90558.6|90592.2|90567.2|90592.2|90567.2|90583.6|90558.6|39
1637743420000|2021-11-24 08:43:40|90590.3|90565.3|90582.4|90557.4|90594.7|90569.7|90578.8|90535|45
1637743430000|2021-11-24 08:43:50|90583.4|90558.4|90586|90561|90586.7|90561.7|90579.4|90554.4|43
1637743440000|2021-11-24 08:44:00|90586.1|90561.1|90590.9|90565.9|90591.6|90566.6|90583|90558|47
1637743450000|2021-11-24 08:44:10|90591.4|90566.4|90582.5|90557.5|90593.1|90568.1|90580.3|90555.3|44
1637743460000|2021-11-24 08:44:20|90580|90555|90587.3|90562.3|90587.4|90562.4|90579.7|90554.7|41
1637743470000|2021-11-24 08:44:30|90586.9|90561.9|90593.9|90568.9|90594.6|90569.6|90585.1|90560.1|49
1637743480000|2021-11-24 08:44:40|90594.3|90569.3|90570.4|90545.4|90595.1|90570.1|90570|90545|54
1637743490000|2021-11-24 08:44:50|90568.8|90543.8|90572.5|90522.5|90582.3|90545|90556.5|90520.3|55
1637743500000|2021-11-24 08:45:00|90572.2|90522.2|90576.5|90551.5|90579|90554|90554.2|90522.2|50
1637743510000|2021-11-24 08:45:10|90575.2|90550.2|90583.5|90558.5|90584|90559|90573.9|90548.9|45
1637743520000|2021-11-24 08:45:20|90584.3|90559.3|90576.3|90551.3|90595|90562.1|90574|90536.5|49
1637743530000|2021-11-24 08:45:30|90576.5|90551.5|90583|90558|90583|90558|90576.5|90551.5|43
1637743540000|2021-11-24 08:45:40|90583.5|90558.5|90584.5|90559.5|90604.1|90567.7|90581.1|90552.6|60
1637743550000|2021-11-24 08:45:50|90584.6|90559.6|90575.6|90550.6|90584.6|90559.6|90571.5|90546.5|40
1637743560000|2021-11-24 08:46:00|90575.4|90550.4|90576.4|90551.4|90577.4|90552.4|90572.3|90547.3|46
1637743570000|2021-11-24 08:46:10|90576.2|90551.2|90572|90547|90577|90552|90571.2|90546.2|46
1637743580000|2021-11-24 08:46:20|90571.1|90546.1|90568.4|90543.4|90571.1|90546.1|90566.9|90541.9|37
1637743590000|2021-11-24 08:46:30|90568.1|90543.1|90561.1|90536.1|90568.3|90543.3|90558.5|90533.5|50
1637743600000|2021-11-24 08:46:40|90559.6|90534.6|90561.6|90536.6|90563.6|90538.6|90555.8|90530.8|51
1637743610000|2021-11-24 08:46:50|90562.9|90537.9|90559.5|90534.5|90563.2|90538.2|90556.5|90531.5|42
1637743620000|2021-11-24 08:47:00|90559.1|90534.1|90546.1|90521.1|90567.6|90534.1|90545.7|90514.2|49
1637743630000|2021-11-24 08:47:10|90547.4|90522.4|90550.7|90525.7|90550.7|90525.7|90544|90519|41
1637743640000|2021-11-24 08:47:20|90550.6|90525.6|90554.3|90529.3|90555|90530|90549.9|90524.9|45
1637743650000|2021-11-24 08:47:30|90553.7|90528.7|90551.5|90526.5|90564.1|90528.7|90550.3|90514.1|34
1637743660000|2021-11-24 08:47:40|90550.6|90525.6|90556.6|90531.6|90565.8|90534.8|90550.3|90511.8|53
1637743670000|2021-11-24 08:47:50|90556.7|90531.7|90573.7|90523.7|90575.1|90536.8|90555.3|90523.2|49
1637743680000|2021-11-24 08:48:00|90573.8|90523.8|90555.1|90530.1|90575.9|90534.9|90554.7|90517.4|50
1637743690000|2021-11-24 08:48:10|90556.3|90531.3|90540.5|90515.5|90564.5|90531.3|90538|90512.3|49
1637743700000|2021-11-24 08:48:20|90539.1|90514.1|90534.9|90509.9|90548.5|90514.1|90530|90494.1|57
1637743710000|2021-11-24 08:48:30|90534.7|90509.7|90531.1|90506.1|90547.4|90510.3|90529.8|90495.1|46
1637743720000|2021-11-24 08:48:40|90531|90506|90523.8|90498.8|90541.7|90507.4|90521.3|90485.6|53
1637743730000|2021-11-24 08:48:50|90523.7|90498.7|90526.2|90501.2|90529.1|90504.1|90523|90498|37
1637743740000|2021-11-24 08:49:00|90526.1|90501.1|90532.5|90507.5|90541.6|90508.5|90516.3|90480.7|57
1637743750000|2021-11-24 08:49:10|90532.4|90507.4|90531.2|90506.2|90533.9|90508.9|90529.8|90504.8|48
1637743760000|2021-11-24 08:49:20|90530.7|90505.7|90536.1|90511.1|90547.8|90512.3|90530.7|90496.8|46
1637743770000|2021-11-24 08:49:30|90536|90511|90543.3|90493.3|90543.7|90511|90528|90490.2|42
1637743780000|2021-11-24 08:49:40|90541.9|90491.9|90531.3|90506.3|90541.9|90506.8|90522.4|90491.9|51
1637743790000|2021-11-24 08:49:50|90532.3|90507.3|90550.6|90500.6|90554|90515.5|90532.2|90496.5|44
1637743800000|2021-11-24 08:50:00|90539.6|90514.6|90556.5|90506.5|90558.2|90521.9|90539.5|90501.3|50
1637743810000|2021-11-24 08:50:10|90556.7|90506.7|90547.8|90522.8|90560.7|90523.3|90545.3|90506.5|38
1637743820000|2021-11-24 08:50:20|90546.6|90521.6|90550.7|90525.7|90550.9|90525.9|90546.1|90521.1|42
1637743830000|2021-11-24 08:50:30|90551.1|90526.1|90552.1|90527.1|90554.1|90529.1|90549.8|90524.8|47
1637743840000|2021-11-24 08:50:40|90553.6|90528.6|90574.5|90549.5|90578.8|90553.8|90552.9|90527.9|53
1637743850000|2021-11-24 08:50:50|90574.9|90549.9|90579.8|90554.8|90580.7|90555.7|90574.4|90549.4|37
1637743860000|2021-11-24 08:51:00|90579.1|90554.1|90582.7|90557.7|90583.1|90558.1|90578.8|90553.8|37
1637743870000|2021-11-24 08:51:10|90582.4|90557.4|90583.5|90558.5|90585.5|90560.5|90579.4|90554.4|36
1637743880000|2021-11-24 08:51:20|90583.3|90558.3|90588.3|90563.3|90588.3|90563.3|90581.1|90556.1|30
1637743890000|2021-11-24 08:51:30|90588.2|90563.2|90588.7|90563.7|90589|90564|90585|90560|38
1637743900000|2021-11-24 08:51:40|90588.6|90563.6|90594.5|90569.5|90594.5|90569.5|90588.3|90563.3|30
1637743910000|2021-11-24 08:51:50|90594.8|90569.8|90601|90576|90610.6|90576.1|90594.8|90559|42
1637743920000|2021-11-24 08:52:00|90601.2|90576.2|90600.7|90575.7|90613.3|90578|90599.3|90562.1|37
1637743930000|2021-11-24 08:52:10|90599.7|90574.7|90604.4|90579.4|90604.9|90579.9|90599|90574|38
1637743940000|2021-11-24 08:52:20|90603.8|90578.8|90608.3|90583.3|90608.3|90583.3|90603|90578|40
1637743950000|2021-11-24 08:52:30|90606.5|90581.5|90609.1|90584.1|90610.1|90585.1|90605.2|90580.2|31
1637743960000|2021-11-24 08:52:40|90609.6|90584.6|90608.5|90583.5|90610.2|90585.2|90607.6|90582.6|42
1637743970000|2021-11-24 08:52:50|90608.7|90583.7|90600.2|90575.2|90608.7|90583.7|90597.7|90572.7|50
1637743980000|2021-11-24 08:53:00|90598.6|90573.6|90596.7|90571.7|90607.1|90573.6|90590.6|90557.1|52
1637743990000|2021-11-24 08:53:10|90596.6|90571.6|90602.4|90577.4|90603.6|90578.6|90595.1|90570.1|40
1637744000000|2021-11-24 08:53:20|90601.3|90576.3|90608.1|90583.1|90611.4|90586.4|90600.5|90575.5|48
1637744010000|2021-11-24 08:53:30|90608.2|90583.2|90598.8|90573.8|90609.5|90584.5|90597.3|90572.3|47
1637744020000|2021-11-24 08:53:40|90598.5|90573.5|90604.5|90579.5|90604.5|90579.5|90597.7|90572.7|36
1637744030000|2021-11-24 08:53:50|90604.9|90579.9|90605.1|90580.1|90605.1|90580.1|90599.8|90574.8|40
1637744040000|2021-11-24 08:54:00|90605|90580|90593.6|90568.6|90605|90580|90590.7|90565.7|54
1637744050000|2021-11-24 08:54:10|90592.8|90567.8|90584|90559|90598.4|90567.8|90583.9|90548.4|41
1637744060000|2021-11-24 08:54:20|90583.8|90558.8|90585.4|90560.4|90585.8|90560.8|90583.3|90558.3|41
1637744070000|2021-11-24 08:54:30|90585.3|90560.3|90588|90563|90602.1|90564.6|90583.3|90547.4|43
1637744080000|2021-11-24 08:54:40|90588.8|90563.8|90595.4|90570.4|90595.4|90570.4|90588.2|90563.2|32
1637744090000|2021-11-24 08:54:50|90594.6|90569.6|90592.1|90567.1|90595.7|90570.7|90591.7|90566.7|33
1637744100000|2021-11-24 08:55:00|90591.2|90566.2|90584.3|90559.3|90597.9|90568.4|90584.3|90547.3|38
1637744110000|2021-11-24 08:55:10|90584.8|90559.8|90591|90566|90603.4|90566.1|90583.6|90551.4|40
1637744120000|2021-11-24 08:55:20|90591.2|90566.2|90580.6|90555.6|90599.6|90567.1|90576.6|90539.5|50
1637744130000|2021-11-24 08:55:30|90580.5|90555.5|90585.7|90560.7|90598.8|90562.6|90580.5|90548.8|40
1637744140000|2021-11-24 08:55:40|90586|90561|90585.4|90560.4|90588.4|90563.4|90581.7|90556.7|44
1637744150000|2021-11-24 08:55:50|90584.8|90559.8|90585.1|90560.1|90585.1|90560.1|90581.8|90556.8|37
1637744160000|2021-11-24 08:56:00|90585.5|90560.5|90584.9|90559.9|90586.6|90561.6|90583.7|90558.7|35
1637744170000|2021-11-24 08:56:10|90585|90560|90585.5|90560.5|90586.3|90561.3|90583.1|90558.1|28
1637744180000|2021-11-24 08:56:20|90585.4|90560.4|90585.7|90560.7|90585.9|90560.9|90583.9|90558.9|32
1637744190000|2021-11-24 08:56:30|90586.6|90561.6|90610.9|90585.9|90627.1|90586.8|90586|90561|65
1637744200000|2021-11-24 08:56:40|90610.4|90585.4|90619.3|90569.3|90619.3|90585.7|90603.2|90561.7|51
1637744210000|2021-11-24 08:56:50|90620.2|90570.2|90599.9|90574.9|90622.1|90583.3|90599.1|90564.3|43
1637744220000|2021-11-24 08:57:00|90599.2|90574.2|90603.9|90578.9|90619.1|90581.8|90595.4|90559|50
1637744230000|2021-11-24 08:57:10|90604.5|90579.5|90603.8|90578.8|90607.4|90582.4|90603.5|90578.5|41
1637744240000|2021-11-24 08:57:20|90603.7|90578.7|90609.5|90584.5|90620.5|90585.1|90603.7|90570|45
1637744250000|2021-11-24 08:57:30|90609.3|90584.3|90601.7|90576.7|90610|90585|90601.1|90576.1|48
1637744260000|2021-11-24 08:57:40|90601.5|90576.5|90600.5|90575.5|90613.4|90577.5|90595.6|90560.5|51
1637744270000|2021-11-24 08:57:50|90599.7|90574.7|90601.7|90576.7|90614.6|90578.7|90599.3|90561.5|42
1637744280000|2021-11-24 08:58:00|90600.7|90575.7|90610.1|90585.1|90622.1|90585.2|90597.9|90562|53
1637744290000|2021-11-24 08:58:10|90609.8|90584.8|90614.8|90589.8|90628.3|90590.9|90609.8|90570.2|49
1637744300000|2021-11-24 08:58:20|90614.5|90589.5|90625.8|90575.8|90638.1|90598.9|90614.4|90574.5|59
1637744310000|2021-11-24 08:58:30|90625.2|90575.2|90622.2|90572.2|90627|90586.5|90610.4|90571.9|51
1637744320000|2021-11-24 08:58:40|90624.4|90574.4|90612|90587|90625.2|90587|90612|90570.8|46
1637744330000|2021-11-24 08:58:50|90612.4|90587.4|90610.2|90585.2|90626.2|90590.2|90608.2|90573.1|56
1637744340000|2021-11-24 08:59:00|90608.5|90583.5|90614.8|90589.8|90629.8|90589.8|90603.3|90569.6|53
1637744350000|2021-11-24 08:59:10|90617.2|90592.2|90627.7|90577.7|90640.1|90599.7|90617.2|90576.1|69
1637744360000|2021-11-24 08:59:20|90626.6|90576.6|90637.5|90587.5|90639.9|90589.9|90626.6|90576.6|56
1637744370000|2021-11-24 08:59:30|90638.2|90588.2|90646.2|90596.2|90648.8|90609.5|90626.8|90587.7|51
1637744380000|2021-11-24 08:59:40|90646.5|90596.5|90661.8|90636.8|90680.6|90636.8|90636.9|90596.3|59
1637744390000|2021-11-24 08:59:50|90674.8|90624.8|90659.3|90609.3|90679.2|90638.5|90658.3|90609.3|71
1637744400000|2021-11-24 09:00:00|90660.9|90610.9|90663.3|90613.3|90677.7|90627.7|90659.7|90609.7|71
1637744410000|2021-11-24 09:00:10|90663.7|90613.7|90655.5|90605.5|90665.3|90615.3|90653.4|90603.4|66
1637744420000|2021-11-24 09:00:20|90655.7|90605.7|90656.9|90606.9|90683.6|90633.6|90653.8|90603.8|61
1637744430000|2021-11-24 09:00:30|90655.8|90605.8|90656|90606|90664.8|90614.8|90654.3|90604.3|52
1637744440000|2021-11-24 09:00:40|90655.8|90605.8|90671.5|90621.5|90674|90624|90649.3|90599.3|58
1637744450000|2021-11-24 09:00:50|90672.3|90622.3|90682.9|90632.9|90685.8|90635.8|90671.5|90621.5|67
1637744460000|2021-11-24 09:01:00|90680.3|90630.3|90674.3|90624.3|90682.3|90632.3|90672.2|90622.2|54
1637744470000|2021-11-24 09:01:10|90675.3|90625.3|90673.9|90623.9|90676.8|90626.8|90672.6|90622.6|54
1637744480000|2021-11-24 09:01:20|90673.6|90623.6|90669.1|90619.1|90677.1|90627.1|90666.5|90616.5|66
1637744490000|2021-11-24 09:01:30|90669|90619|90668.5|90618.5|90672.7|90622.7|90667.4|90617.4|52
1637744500000|2021-11-24 09:01:40|90669.1|90619.1|90674.9|90624.9|90679.5|90629.5|90667.4|90617.4|55
1637744510000|2021-11-24 09:01:50|90675.1|90625.1|90653.6|90603.6|90675.1|90625.1|90653.6|90603.6|58
1637744520000|2021-11-24 09:02:00|90653.8|90603.8|90652.3|90602.3|90659.9|90609.9|90643.2|90593.2|60
1637744530000|2021-11-24 09:02:10|90652.9|90602.9|90643.6|90593.6|90653.2|90603.2|90643|90593|53
1637744540000|2021-11-24 09:02:20|90642.9|90592.9|90640.6|90590.6|90645.4|90595.4|90639|90589|46
1637744550000|2021-11-24 09:02:30|90639.8|90589.8|90638.3|90588.3|90640.1|90590.1|90636.7|90586.7|46
1637744560000|2021-11-24 09:02:40|90638.4|90588.4|90641.5|90591.5|90642.2|90592.2|90638.3|90588.3|35
1637744570000|2021-11-24 09:02:50|90640.8|90590.8|90642.5|90592.5|90642.9|90592.9|90639.8|90589.8|39
1637744580000|2021-11-24 09:03:00|90642.7|90592.7|90630.7|90580.7|90642.8|90592.8|90630.7|90580.7|44
1637744590000|2021-11-24 09:03:10|90631.4|90581.4|90613.5|90563.5|90632.9|90582.9|90613.5|90563.5|54
1637744600000|2021-11-24 09:03:20|90615.7|90565.7|90617.6|90592.6|90628|90592.6|90615.6|90565.7|51
1637744610000|2021-11-24 09:03:30|90617.5|90592.5|90634.3|90584.3|90637.6|90597.4|90617.5|90581|48
1637744620000|2021-11-24 09:03:40|90634.5|90584.5|90639.3|90589.3|90643.3|90593.3|90633.2|90583.2|47
1637744630000|2021-11-24 09:03:50|90640.5|90590.5|90622.9|90572.9|90640.5|90601.2|90621.5|90572.2|54
1637744640000|2021-11-24 09:04:00|90623.9|90573.9|90640|90590|90640|90602.7|90610.4|90567|55
1637744650000|2021-11-24 09:04:10|90640.2|90590.2|90634.2|90584.2|90640.9|90590.9|90634.2|90584.2|53
1637744660000|2021-11-24 09:04:20|90634.5|90584.5|90636.2|90586.2|90636.3|90600.1|90622.3|90582.3|62
1637744670000|2021-11-24 09:04:30|90634.5|90584.5|90643.1|90593.1|90646|90597.2|90618.8|90583.3|55
1637744680000|2021-11-24 09:04:40|90642.3|90592.3|90641.2|90591.2|90645.4|90595.4|90640.3|90590.3|52
1637744690000|2021-11-24 09:04:50|90641.8|90591.8|90657.5|90607.5|90658.7|90608.7|90641.8|90591.8|55
1637744700000|2021-11-24 09:05:00|90657.4|90607.4|90646.7|90621.7|90657.4|90625.6|90644.2|90607.4|51
1637744710000|2021-11-24 09:05:10|90646.6|90621.6|90635.6|90610.6|90654.3|90621.6|90633.4|90596|59
1637744720000|2021-11-24 09:05:20|90634.8|90609.8|90636.3|90611.3|90650.4|90612.1|90631.6|90594|50
1637744730000|2021-11-24 09:05:30|90636.7|90611.7|90640.7|90615.7|90653.8|90616.1|90636.2|90603.1|35
1637744740000|2021-11-24 09:05:40|90640.6|90615.6|90635|90610|90649.6|90615.6|90632.9|90595.4|40
1637744750000|2021-11-24 09:05:50|90632.2|90607.2|90634.3|90609.3|90636.9|90611.9|90632.2|90607.2|26
1637744760000|2021-11-24 09:06:00|90634.1|90609.1|90636.8|90611.8|90641.7|90616.7|90633.7|90608.7|47
1637744770000|2021-11-24 09:06:10|90636|90611|90652.9|90602.9|90655.7|90611|90631.3|90591.9|54
1637744780000|2021-11-24 09:06:20|90652.8|90602.8|90653.4|90628.4|90665.1|90629.7|90639.6|90602.1|45
1637744790000|2021-11-24 09:06:30|90653.8|90628.8|90651.8|90626.8|90655.7|90630.7|90651|90626|40
1637744800000|2021-11-24 09:06:40|90651.5|90626.5|90654|90629|90657.5|90632.5|90650.9|90625.9|40
1637744810000|2021-11-24 09:06:50|90653.3|90628.3|90652.8|90627.8|90654.8|90629.8|90651.7|90626.7|36
1637744820000|2021-11-24 09:07:00|90653|90628|90670.6|90620.6|90672.5|90635.6|90651.1|90618.9|42
1637744830000|2021-11-24 09:07:10|90671|90621|90648.9|90623.9|90671|90629.1|90646.9|90610.4|46
1637744840000|2021-11-24 09:07:20|90648.2|90623.2|90665|90615|90668.8|90624.9|90647.3|90613.5|33
1637744850000|2021-11-24 09:07:30|90665.3|90615.3|90648.7|90623.7|90675.4|90636.5|90646|90613.3|50
1637744860000|2021-11-24 09:07:40|90647.9|90622.9|90663|90613|90667.3|90628.9|90647.9|90612.2|48
1637744870000|2021-11-24 09:07:50|90663.2|90613.2|90661.9|90611.9|90668.8|90627.7|90650.9|90609.5|46
1637744880000|2021-11-24 09:08:00|90661.7|90611.7|90655.7|90630.7|90668.4|90630.8|90654.6|90611.6|44
1637744890000|2021-11-24 09:08:10|90655.6|90630.6|90663.7|90613.7|90667.2|90632.2|90652.1|90613.7|39
1637744900000|2021-11-24 09:08:20|90653.2|90628.2|90648|90623|90660.2|90628.2|90645.4|90610.1|34
1637744910000|2021-11-24 09:08:30|90647.3|90622.3|90650.8|90625.8|90650.8|90625.8|90646.6|90621.6|21
1637744920000|2021-11-24 09:08:40|90650.9|90625.9|90671|90621|90671|90626.1|90650.4|90611.6|39
1637744930000|2021-11-24 09:08:50|90670.8|90620.8|90655.9|90630.9|90674.3|90634.6|90654.1|90617.6|45
1637744940000|2021-11-24 09:09:00|90656.4|90631.4|90669|90619|90670.6|90631.5|90654.9|90616.4|37
1637744950000|2021-11-24 09:09:10|90669.5|90619.5|90657|90632|90669.5|90632|90655.1|90612.4|43
1637744960000|2021-11-24 09:09:20|90669|90619|90668.3|90618.3|90673.5|90623.5|90668.3|90618.3|44
1637744970000|2021-11-24 09:09:30|90669.1|90619.1|90658.3|90608.3|90669.1|90630|90652.5|90606.4|54
1637744980000|2021-11-24 09:09:40|90658.1|90608.1|90648.2|90623.2|90658.4|90623.2|90642.6|90606.6|34
1637744990000|2021-11-24 09:09:50|90647.7|90622.7|90644.8|90619.8|90663.5|90622.7|90644.8|90606.9|43
1637745000000|2021-11-24 09:10:00|90645.1|90620.1|90656.3|90606.3|90659.1|90620.7|90644.4|90606.2|38
1637745010000|2021-11-24 09:10:10|90656.4|90606.4|90657.1|90632.1|90667.7|90632.1|90648.2|90603.6|50
1637745020000|2021-11-24 09:10:20|90655|90630|90618.3|90568.3|90669.2|90632|90605.8|90566.7|64
1637745030000|2021-11-24 09:10:30|90618.2|90568.2|90621.2|90571.2|90622.2|90584.7|90607.6|90566.8|43
1637745040000|2021-11-24 09:10:40|90621|90571|90619.4|90594.4|90627.2|90594.4|90614|90569.8|41
1637745050000|2021-11-24 09:10:50|90619.5|90594.5|90618.9|90593.9|90638.9|90595.5|90616.9|90581.6|49
1637745060000|2021-11-24 09:11:00|90619|90594|90635.8|90585.8|90642|90601.4|90619|90581.8|57
1637745070000|2021-11-24 09:11:10|90634.1|90584.1|90617.4|90592.4|90634.1|90592.9|90617.4|90579.4|34
1637745080000|2021-11-24 09:11:20|90617.3|90592.3|90622.6|90572.6|90628|90592.6|90608.7|90572.5|30
1637745090000|2021-11-24 09:11:30|90622.5|90572.5|90600.5|90575.5|90622.8|90585.5|90599.5|90564.5|39
1637745100000|2021-11-24 09:11:40|90601|90576|90609|90559|90612.8|90576.6|90597|90559|36
1637745110000|2021-11-24 09:11:50|90609.3|90559.3|90584.2|90559.2|90609.3|90570.1|90584.2|90545.3|48
1637745120000|2021-11-24 09:12:00|90582.5|90557.5|90582.4|90557.4|90599.5|90561.1|90581.9|90548|50
1637745130000|2021-11-24 09:12:10|90582.7|90557.7|90579.4|90554.4|90595.9|90557.7|90576.5|90539.3|44
1637745140000|2021-11-24 09:12:20|90579|90554|90563.1|90538.1|90588.1|90555.5|90561|90526.5|51
1637745150000|2021-11-24 09:12:30|90560.6|90535.6|90563.5|90513.5|90578.2|90540.4|90552.7|90512.3|43
1637745160000|2021-11-24 09:12:40|90566.2|90516.2|90545.2|90520.2|90566.8|90528.1|90543.8|90504.8|56
1637745170000|2021-11-24 09:12:50|90556.5|90506.5|90542.9|90492.9|90560.9|90510.9|90531.4|90491.6|55
1637745180000|2021-11-24 09:13:00|90542.2|90492.2|90532.8|90507.8|90542.7|90508.3|90527.6|90491.4|36
1637745190000|2021-11-24 09:13:10|90532.9|90507.9|90532.2|90507.2|90533.2|90508.2|90530.1|90505.1|29
1637745200000|2021-11-24 09:13:20|90532.7|90507.7|90542.3|90517.3|90547.7|90522.7|90531.7|90496.4|52
1637745210000|2021-11-24 09:13:30|90542.5|90517.5|90531.6|90506.6|90546.9|90517.5|90531.1|90494.3|46
1637745220000|2021-11-24 09:13:40|90531.7|90506.7|90539.1|90514.1|90544.4|90514.6|90530.5|90493.7|45
1637745230000|2021-11-24 09:13:50|90539.2|90514.2|90544|90519|90563.1|90528.1|90538.8|90508.6|49
1637745240000|2021-11-24 09:14:00|90544.1|90519.1|90553.5|90528.5|90570.3|90535.3|90542.4|90505|57
1637745250000|2021-11-24 09:14:10|90553.2|90528.2|90541.5|90516.5|90561.8|90528.2|90533.3|90496.5|64
1637745260000|2021-11-24 09:14:20|90554|90504|90540.3|90515.3|90566.3|90529.6|90538.9|90504|58
1637745270000|2021-11-24 09:14:30|90536.5|90511.5|90531.5|90506.5|90549|90512.1|90528.7|90495.2|41
1637745280000|2021-11-24 09:14:40|90531.4|90506.4|90510.8|90485.8|90531.4|90506.4|90509.8|90477.7|41
1637745290000|2021-11-24 09:14:50|90523.8|90473.8|90510.9|90485.9|90529.2|90491.9|90507.8|90469.8|51
1637745300000|2021-11-24 09:15:00|90511.9|90486.9|90537.1|90512.1|90542.9|90515.2|90509.2|90473.1|57
1637745310000|2021-11-24 09:15:10|90536.9|90511.9|90550.5|90525.5|90559.9|90528.6|90536.9|90505.6|48
1637745320000|2021-11-24 09:15:20|90550.4|90525.4|90541.3|90516.3|90551|90526|90541.3|90516.3|43
1637745330000|2021-11-24 09:15:30|90542.3|90517.3|90528|90503|90542.3|90517.3|90524.8|90499.8|49
1637745340000|2021-11-24 09:15:40|90527.6|90502.6|90530.9|90505.9|90542.3|90505.9|90518.1|90479.9|37
1637745350000|2021-11-24 09:15:50|90545.5|90495.5|90553.8|90528.8|90567.1|90531.7|90534|90495.5|52
1637745360000|2021-11-24 09:16:00|90556.7|90531.7|90566.5|90516.5|90575.9|90541.5|90553.8|90515.9|56
1637745370000|2021-11-24 09:16:10|90568.7|90518.7|90549.9|90524.9|90573.3|90536.5|90548.1|90512.8|48
1637745380000|2021-11-24 09:16:20|90549.1|90524.1|90543.3|90518.3|90560.8|90526.9|90543.1|90509.3|49
1637745390000|2021-11-24 09:16:30|90543|90518|90540.5|90515.5|90554.2|90518.4|90538.6|90503.3|46
1637745400000|2021-11-24 09:16:40|90540.1|90515.1|90540.3|90515.3|90554.6|90522.1|90532.1|90496.5|52
1637745410000|2021-11-24 09:16:50|90540.1|90515.1|90530|90505|90541|90516|90525.7|90500.7|41
1637745420000|2021-11-24 09:17:00|90530.4|90505.4|90530.5|90505.5|90532|90507|90529|90504|36
1637745430000|2021-11-24 09:17:10|90530.7|90505.7|90534.7|90509.7|90539.8|90514.8|90530.6|90505.6|45
1637745440000|2021-11-24 09:17:20|90544.4|90494.4|90520.6|90495.6|90548|90513.5|90520.4|90492.9|54
1637745450000|2021-11-24 09:17:30|90521|90496|90515.8|90490.8|90529.2|90496.5|90513.9|90474.9|45
1637745460000|2021-11-24 09:17:40|90516|90491|90517.6|90492.6|90522.7|90492.6|90509.2|90472.7|47
1637745470000|2021-11-24 09:17:50|90518.6|90493.6|90515.4|90490.4|90532.9|90493.6|90513.3|90479.1|46
1637745480000|2021-11-24 09:18:00|90515.1|90490.1|90517.1|90492.1|90538.1|90501.1|90513.8|90487.2|49
1637745490000|2021-11-24 09:18:10|90517.5|90492.5|90508.8|90483.8|90527.5|90496.3|90508.2|90474.2|45
1637745500000|2021-11-24 09:18:20|90527.8|90477.8|90508.4|90483.4|90540.1|90504.2|90507.9|90477.4|44
1637745510000|2021-11-24 09:18:30|90510.6|90485.6|90500.4|90475.4|90511.1|90486.1|90499.3|90474.3|35
1637745520000|2021-11-24 09:18:40|90501|90476|90479.8|90454.8|90507.3|90476.3|90479.8|90452.7|56
1637745530000|2021-11-24 09:18:50|90491.1|90441.1|90492.2|90467.2|90497.7|90467.2|90481.5|90441.1|44
1637745540000|2021-11-24 09:19:00|90505.4|90455.4|90500.8|90475.8|90513.5|90479.8|90493.4|90455.3|42
1637745550000|2021-11-24 09:19:10|90501.3|90476.3|90502.9|90477.9|90517.4|90480.4|90500.9|90462|35
1637745560000|2021-11-24 09:19:20|90503|90478|90506.8|90481.8|90518|90484.2|90497.6|90468|53
1637745570000|2021-11-24 09:19:30|90507|90482|90495.9|90470.9|90510.1|90482.3|90495.1|90456.6|43
1637745580000|2021-11-24 09:19:40|90495.4|90470.4|90476|90451|90496.8|90471.8|90472.7|90436.6|41
1637745590000|2021-11-24 09:19:50|90475|90450|90475.5|90450.5|90476.2|90451.2|90471.6|90446.6|38
1637745600000|2021-11-24 09:20:00|90473.1|90448.1|90470|90445|90473.1|90448.1|90470|90445|35
1637745610000|2021-11-24 09:20:10|90471.6|90446.6|90468.7|90443.7|90471.7|90446.7|90467.2|90442.2|37
1637745620000|2021-11-24 09:20:20|90465.4|90440.4|90456.9|90431.9|90468.3|90443.3|90455.1|90430.1|50
1637745630000|2021-11-24 09:20:30|90456.3|90431.3|90454.1|90429.1|90457.2|90432.2|90447.1|90422.1|48
1637745640000|2021-11-24 09:20:40|90453.8|90428.8|90448.4|90423.4|90461.9|90429.4|90448.1|90409.9|35
1637745650000|2021-11-24 09:20:50|90448.3|90423.3|90448.1|90423.1|90449|90424|90444.2|90419.2|41
1637745660000|2021-11-24 09:21:00|90448.7|90423.7|90437.2|90412.2|90449.4|90424.4|90436.7|90411.7|30
1637745670000|2021-11-24 09:21:10|90436.6|90411.6|90443.3|90418.3|90447|90422|90436.6|90411.6|31
1637745680000|2021-11-24 09:21:20|90442.8|90417.8|90446.9|90421.9|90458.8|90423.8|90442.8|90408.8|23
1637745690000|2021-11-24 09:21:30|90447.3|90422.3|90442.8|90417.8|90450.8|90425.8|90442|90417|36
1637745700000|2021-11-24 09:21:40|90443.3|90418.3|90441.3|90416.3|90456.2|90418.6|90435.7|90404|40
1637745710000|2021-11-24 09:21:50|90441.2|90416.2|90453.6|90428.6|90457|90432|90441.1|90416.1|32
1637745720000|2021-11-24 09:22:00|90453.4|90428.4|90454.1|90429.1|90455.1|90430.1|90453.4|90428.4|26
1637745730000|2021-11-24 09:22:10|90450.4|90425.4|90451|90426|90462.4|90427.9|90448.3|90411.8|51
1637745740000|2021-11-24 09:22:20|90451.2|90426.2|90450.5|90425.5|90452.4|90427.4|90448.5|90423.5|31
1637745750000|2021-11-24 09:22:30|90450.7|90425.7|90455.7|90430.7|90466|90431.2|90450.3|90416|41
1637745760000|2021-11-24 09:22:40|90455.4|90430.4|90443.5|90418.5|90461.4|90430.4|90443.5|90408.3|34
1637745770000|2021-11-24 09:22:50|90444.1|90419.1|90448.6|90423.6|90449.7|90424.7|90441.2|90416.2|35
1637745780000|2021-11-24 09:23:00|90448.1|90423.1|90455.1|90430.1|90466.7|90430.3|90448.1|90412.4|47
1637745790000|2021-11-24 09:23:10|90454.3|90429.3|90464.6|90439.6|90465.8|90440.8|90452.7|90427.7|49
1637745800000|2021-11-24 09:23:20|90464.4|90439.4|90462|90437|90465.2|90440.2|90460.3|90435.3|40
1637745810000|2021-11-24 09:23:30|90461.7|90436.7|90454.4|90429.4|90464.5|90437.8|90449.2|90414.5|47
1637745820000|2021-11-24 09:23:40|90454|90429|90460.1|90435.1|90468.2|90437.3|90452.8|90416.2|35
1637745830000|2021-11-24 09:23:50|90460|90435|90455.8|90430.8|90472.1|90436|90455.5|90417.8|40
1637745840000|2021-11-24 09:24:00|90455.6|90430.6|90479.3|90429.3|90479.3|90442.6|90455.2|90416.5|38
1637745850000|2021-11-24 09:24:10|90467|90442|90466.9|90441.9|90471.1|90446.1|90465.3|90440.3|41
1637745860000|2021-11-24 09:24:20|90467.6|90442.6|90467.4|90442.4|90469.1|90444.1|90466.9|90441.9|39
1637745870000|2021-11-24 09:24:30|90467.5|90442.5|90468.3|90443.3|90469.3|90444.3|90463.9|90438.9|39
1637745880000|2021-11-24 09:24:40|90468.1|90443.1|90461.7|90436.7|90468.3|90443.3|90461.7|90436.7|36
1637745890000|2021-11-24 09:24:50|90462.4|90437.4|90464|90439|90464|90439|90459.4|90434.4|44
1637745900000|2021-11-24 09:25:00|90462.8|90437.8|90460.4|90435.4|90465.8|90440.8|90459.9|90434.9|51
1637745910000|2021-11-24 09:25:10|90460.9|90435.9|90458.2|90433.2|90462.1|90437.1|90456.9|90431.9|41
1637745920000|2021-11-24 09:25:20|90458.1|90433.1|90460.4|90435.4|90463.7|90438.7|90455.1|90430.1|38
1637745930000|2021-11-24 09:25:30|90459.8|90434.8|90452.5|90427.5|90466|90441|90449.8|90424.8|45
1637745940000|2021-11-24 09:25:40|90453.7|90428.7|90441.8|90391.8|90466.4|90431.6|90428.6|90391.6|57
1637745950000|2021-11-24 09:25:50|90442.5|90392.5|90430.9|90405.9|90447.6|90411.3|90422.6|90382.5|60
1637745960000|2021-11-24 09:26:00|90430.7|90405.7|90433.1|90408.1|90448.9|90408.7|90430.5|90392.4|45
1637745970000|2021-11-24 09:26:10|90434.2|90409.2|90436.9|90411.9|90449.2|90413.9|90432.5|90399.2|41
1637745980000|2021-11-24 09:26:20|90437.3|90412.3|90443.5|90418.5|90451.9|90418.5|90437.2|90401.9|41
1637745990000|2021-11-24 09:26:30|90443.2|90418.2|90443.7|90418.7|90444.7|90419.7|90442.1|90417.1|34
1637746000000|2021-11-24 09:26:40|90443.8|90418.8|90444|90419|90445.8|90420.8|90443.3|90418.3|28
1637746010000|2021-11-24 09:26:50|90443.9|90418.9|90444|90419|90444.7|90419.7|90443.7|90418.7|25
1637746020000|2021-11-24 09:27:00|90443.9|90418.9|90437|90412|90449.9|90418.9|90431.1|90399.9|43
1637746030000|2021-11-24 09:27:10|90436.2|90411.2|90413.1|90388.1|90448|90412.4|90412.2|90387.2|46
1637746040000|2021-11-24 09:27:20|90413.2|90388.2|90417.1|90392.1|90417.9|90392.9|90413|90388|38
1637746050000|2021-11-24 09:27:30|90417.2|90392.2|90412.4|90387.4|90417.9|90392.9|90411.9|90386.9|33
1637746060000|2021-11-24 09:27:40|90413.6|90388.6|90408.3|90383.3|90413.6|90388.6|90408.2|90383.2|36
1637746070000|2021-11-24 09:27:50|90408.2|90383.2|90400.3|90375.3|90420.6|90383.2|90400|90370.6|42
1637746080000|2021-11-24 09:28:00|90401.4|90376.4|90392|90367|90412.6|90377.1|90392|90362.6|46
1637746090000|2021-11-24 09:28:10|90392.8|90367.8|90381|90356|90392.8|90367.8|90380.4|90355.4|53
1637746100000|2021-11-24 09:28:20|90383|90358|90392.8|90367.8|90401.6|90367.8|90382.8|90347.3|46
1637746110000|2021-11-24 09:28:30|90391.7|90366.7|90390.2|90365.2|90404.7|90368.8|90390.2|90352.6|35
1637746120000|2021-11-24 09:28:40|90390.4|90365.4|90396.6|90371.6|90396.9|90371.9|90389.2|90364.2|39
1637746130000|2021-11-24 09:28:50|90395.7|90370.7|90395.5|90370.5|90407.4|90372.3|90394.7|90357.4|37
1637746140000|2021-11-24 09:29:00|90395.6|90370.6|90394.9|90369.9|90414.2|90382.4|90393.7|90359.2|61
1637746150000|2021-11-24 09:29:10|90396.2|90371.2|90392.8|90367.8|90408.8|90374.4|90391.1|90358.8|44
1637746160000|2021-11-24 09:29:20|90395.5|90370.5|90403.3|90378.3|90403.5|90378.5|90393|90368|52
1637746170000|2021-11-24 09:29:30|90403|90378|90404.8|90379.8|90418.2|90382.4|90400.4|90368.2|34
1637746180000|2021-11-24 09:29:40|90406|90381|90404.8|90379.8|90421.6|90383.6|90404.8|90368|37
1637746190000|2021-11-24 09:29:50|90405.6|90380.6|90408.1|90383.1|90420.3|90383.5|90402|90369.8|39
1637746200000|2021-11-24 09:30:00|90408|90383|90413.2|90388.2|90414.3|90389.3|90406.1|90381.1|34
1637746210000|2021-11-24 09:30:10|90412.7|90387.7|90402.6|90377.6|90422.8|90387.7|90401.3|90369.9|45
1637746220000|2021-11-24 09:30:20|90404|90379|90399.8|90374.8|90404.8|90379.8|90399.3|90374.3|38
1637746230000|2021-11-24 09:30:30|90399.7|90374.7|90403.6|90378.6|90413.2|90379.7|90399.6|90363.2|33
1637746240000|2021-11-24 09:30:40|90403.3|90378.3|90396.5|90371.5|90408.6|90383.6|90395.4|90370.4|47
1637746250000|2021-11-24 09:30:50|90397.1|90372.1|90389.9|90364.9|90397.6|90372.6|90389.2|90364.2|32
1637746260000|2021-11-24 09:31:00|90390.3|90365.3|90370|90345|90390.3|90365.3|90369|90344|37
1637746270000|2021-11-24 09:31:10|90369.4|90344.4|90388.3|90338.3|90388.3|90352.2|90368.4|90338.3|47
1637746280000|2021-11-24 09:31:20|90376.4|90351.4|90378.6|90353.6|90390.9|90355|90374.7|90340.9|33
1637746290000|2021-11-24 09:31:30|90378.8|90353.8|90370.6|90345.6|90378.8|90353.8|90370.6|90345.6|37
1637746300000|2021-11-24 09:31:40|90371.1|90346.1|90376.2|90351.2|90376.9|90351.9|90370.5|90345.5|35
1637746310000|2021-11-24 09:31:50|90376.1|90351.1|90375.5|90350.5|90377.8|90352.8|90371.5|90346.5|35
1637746320000|2021-11-24 09:32:00|90375.7|90350.7|90382|90357|90392|90358.2|90375.1|90341.3|38
1637746330000|2021-11-24 09:32:10|90381.9|90356.9|90383.3|90358.3|90383.3|90358.3|90381.3|90356.3|33
1637746340000|2021-11-24 09:32:20|90383.6|90358.6|90380.4|90355.4|90386.7|90361.7|90380.4|90355.4|45
1637746350000|2021-11-24 09:32:30|90379.7|90354.7|90379.4|90354.4|90390.3|90355.2|90376.7|90340.3|33
1637746360000|2021-11-24 09:32:40|90378.9|90353.9|90393.4|90343.4|90393.4|90357.2|90378.9|90341.6|31
1637746370000|2021-11-24 09:32:50|90393.7|90343.7|90388.7|90363.7|90399.8|90363.8|90379.9|90343.3|42
1637746380000|2021-11-24 09:33:00|90388.6|90363.6|90390.7|90365.7|90406.7|90369.2|90386.3|90356|44
1637746390000|2021-11-24 09:33:10|90391.3|90366.3|90387|90362|90402.8|90366.4|90386.6|90350.5|33
1637746400000|2021-11-24 09:33:20|90387.3|90362.3|90390.7|90365.7|90391.9|90366.9|90385.2|90360.2|44
1637746410000|2021-11-24 09:33:30|90390.9|90365.9|90393.3|90368.3|90407.9|90376.8|90390.2|90354.7|53
1637746420000|2021-11-24 09:33:40|90392.5|90367.5|90402.2|90377.2|90412.3|90379.6|90391.5|90360|53
1637746430000|2021-11-24 09:33:50|90402.1|90377.1|90400.7|90375.7|90413.2|90380.8|90399.5|90362.4|49
1637746440000|2021-11-24 09:34:00|90401.1|90376.1|90400.2|90375.2|90401.7|90376.7|90400|90375|25
1637746450000|2021-11-24 09:34:10|90399.9|90374.9|90399.1|90374.1|90400.4|90375.4|90398.9|90373.9|14
1637746460000|2021-11-24 09:34:20|90399.2|90374.2|90400.3|90375.3|90400.3|90375.3|90395.9|90370.9|28
1637746470000|2021-11-24 09:34:30|90416.4|90366.4|90415.2|90365.2|90416.4|90380.4|90402.5|90365|26
1637746480000|2021-11-24 09:34:40|90415.6|90365.6|90403.6|90378.6|90415.8|90378.6|90402.8|90364.9|23
1637746490000|2021-11-24 09:34:50|90403.7|90378.7|90404.1|90379.1|90404.2|90379.2|90402.5|90377.5|20
1637746500000|2021-11-24 09:35:00|90404.5|90379.5|90407.1|90382.1|90419.9|90384.3|90403|90368.2|43
1637746510000|2021-11-24 09:35:10|90407.6|90382.6|90420.5|90370.5|90421.7|90385.2|90406.9|90369|49
1637746520000|2021-11-24 09:35:20|90420.9|90370.9|90406.2|90381.2|90423.6|90387|90404.5|90365.6|34
1637746530000|2021-11-24 09:35:30|90404.3|90379.3|90405.2|90380.2|90406.9|90381.9|90403.5|90378.5|33
1637746540000|2021-11-24 09:35:40|90405.4|90380.4|90405.2|90380.2|90406.1|90381.1|90403.8|90378.8|33
1637746550000|2021-11-24 09:35:50|90405|90380|90405.2|90380.2|90419.4|90382.2|90402.8|90364.3|36
1637746560000|2021-11-24 09:36:00|90405.4|90380.4|90415.5|90365.5|90415.5|90381.4|90404.2|90364.9|43
1637746570000|2021-11-24 09:36:10|90416.2|90366.2|90407.8|90382.8|90424.5|90388.1|90402.9|90365.6|55
1637746580000|2021-11-24 09:36:20|90408.3|90383.3|90410.4|90385.4|90411|90386|90407.8|90382.8|26
1637746590000|2021-11-24 09:36:30|90410.7|90385.7|90410.3|90385.3|90430|90390.6|90409.5|90374.1|37
1637746600000|2021-11-24 09:36:40|90411|90386|90427.3|90402.3|90440.8|90404.5|90410.1|90385.1|46
1637746610000|2021-11-24 09:36:50|90426.3|90401.3|90430.3|90405.3|90441.5|90405.3|90421.2|90388.3|52
1637746620000|2021-11-24 09:37:00|90428.9|90403.9|90436.2|90411.2|90438.3|90413.3|90425.6|90400.6|52
1637746630000|2021-11-24 09:37:10|90437.3|90412.3|90436.4|90411.4|90438|90413|90432.6|90407.6|29
1637746640000|2021-11-24 09:37:20|90436.7|90411.7|90442.7|90417.7|90444.4|90419.4|90434.7|90409.7|54
1637746650000|2021-11-24 09:37:30|90441.9|90416.9|90454.9|90404.9|90457.7|90418.4|90432.8|90395.5|44
1637746660000|2021-11-24 09:37:40|90455.1|90405.1|90441.4|90416.4|90455.1|90418.1|90440.9|90402.2|30
1637746670000|2021-11-24 09:37:50|90441|90416|90418.9|90393.9|90450.5|90416|90417.3|90388.4|53
1637746680000|2021-11-24 09:38:00|90418.6|90393.6|90425.7|90400.7|90426.2|90401.2|90415.7|90390.7|48
1637746690000|2021-11-24 09:38:10|90425.9|90400.9|90423.9|90398.9|90426.8|90401.8|90419.6|90394.6|43
1637746700000|2021-11-24 09:38:20|90423.3|90398.3|90439.9|90389.9|90442.8|90405.3|90423.3|90387.9|39
1637746710000|2021-11-24 09:38:30|90439.4|90389.4|90441.3|90416.3|90453.2|90416.3|90438.4|90389.4|44
1637746720000|2021-11-24 09:38:40|90441|90416|90437.5|90412.5|90442.1|90417.1|90437.5|90412.5|32
1637746730000|2021-11-24 09:38:50|90437.4|90412.4|90462.3|90412.3|90462.3|90420.7|90434.6|90402.8|48
1637746740000|2021-11-24 09:39:00|90449.9|90424.9|90446.9|90421.9|90466.3|90433.7|90444.4|90416.3|48
1637746750000|2021-11-24 09:39:10|90448.6|90423.6|90459.3|90434.3|90474.3|90437.9|90446.8|90409.7|53
1637746760000|2021-11-24 09:39:20|90460|90435|90471|90446|90471|90446|90459.2|90434.2|41
1637746770000|2021-11-24 09:39:30|90470.8|90445.8|90478.9|90453.9|90492.2|90456.1|90470.2|90440.2|42
1637746780000|2021-11-24 09:39:40|90478.5|90453.5|90489.9|90464.9|90502.1|90466.2|90477.3|90449.7|42
1637746790000|2021-11-24 09:39:50|90490.5|90465.5|90490.1|90465.1|90491.1|90466.1|90488.9|90463.9|31
1637746800000|2021-11-24 09:40:00|90490|90465|90488.9|90463.9|90505.1|90469.2|90487.7|90455.1|42
1637746810000|2021-11-24 09:40:10|90488.6|90463.6|90516.3|90491.3|90524.9|90492.3|90488.4|90463.4|48
1637746820000|2021-11-24 09:40:20|90516.8|90491.8|90505.1|90480.1|90516.8|90491.8|90501.5|90476.5|54
1637746830000|2021-11-24 09:40:30|90505|90480|90517.8|90467.8|90521.7|90483.5|90500.3|90467.7|38
1637746840000|2021-11-24 09:40:40|90517.6|90467.6|90504.8|90479.8|90518.4|90480.6|90504.7|90467.2|20
1637746850000|2021-11-24 09:40:50|90504.7|90479.7|90503|90478|90506|90481|90502.5|90477.5|37
1637746860000|2021-11-24 09:41:00|90502.9|90477.9|90500.8|90475.8|90516.2|90479.7|90498.8|90466.2|52
1637746870000|2021-11-24 09:41:10|90501.5|90476.5|90497.3|90472.3|90501.5|90476.5|90497.3|90472.3|37
1637746880000|2021-11-24 09:41:20|90512.5|90462.5|90500.8|90475.8|90512.5|90478.6|90500.7|90462.5|40
1637746890000|2021-11-24 09:41:30|90501.1|90476.1|90509.5|90484.5|90514.2|90485.6|90496.9|90460|52
1637746900000|2021-11-24 09:41:40|90509.6|90484.6|90517.1|90492.1|90517.1|90492.1|90509.5|90484.5|25
1637746910000|2021-11-24 09:41:50|90516.9|90491.9|90518.2|90493.2|90518.5|90493.5|90516|90491|41
1637746920000|2021-11-24 09:42:00|90517.9|90492.9|90516.9|90491.9|90518.3|90493.3|90516.4|90491.4|23
1637746930000|2021-11-24 09:42:10|90517|90492|90520.2|90495.2|90520.4|90495.4|90517|90492|31
1637746940000|2021-11-24 09:42:20|90539.9|90489.9|90537.3|90512.3|90551.2|90514.6|90529.1|90489.9|40
1637746950000|2021-11-24 09:42:30|90536.9|90511.9|90547.2|90497.2|90549.6|90512.1|90533.4|90497.1|25
1637746960000|2021-11-24 09:42:40|90547.1|90497.1|90533.5|90508.5|90547.2|90508.6|90531.6|90494.4|30
1637746970000|2021-11-24 09:42:50|90533.3|90508.3|90527.2|90502.2|90541.5|90509.3|90527.2|90491.5|29
1637746980000|2021-11-24 09:43:00|90527.5|90502.5|90529.7|90504.7|90544.8|90506.8|90527.5|90490.9|39
1637746990000|2021-11-24 09:43:10|90529|90504|90540.7|90515.7|90554.8|90517.4|90526.7|90498.4|42
1637747000000|2021-11-24 09:43:20|90541.4|90516.4|90544.1|90519.1|90553.7|90520.1|90538.7|90503.7|39
1637747010000|2021-11-24 09:43:30|90544.8|90519.8|90553|90528|90564|90528.5|90540.6|90503.9|53
1637747020000|2021-11-24 09:43:40|90553.6|90528.6|90556.2|90531.2|90568.1|90531.2|90553.6|90515.4|30
1637747030000|2021-11-24 09:43:50|90556|90531|90569.9|90544.9|90580.3|90551.5|90555.5|90520.8|54
1637747040000|2021-11-24 09:44:00|90569.3|90544.3|90592.3|90567.3|90595|90567.3|90563.5|90527.5|54
1637747050000|2021-11-24 09:44:10|90592.5|90567.5|90598.9|90548.9|90602.1|90568.7|90587.1|90548.7|46
1637747060000|2021-11-24 09:44:20|90601.4|90551.4|90568.8|90543.8|90608.9|90571.8|90568|90530.8|56
1637747070000|2021-11-24 09:44:30|90569.3|90544.3|90580.2|90555.2|90594|90557.6|90568.5|90535.3|52
1637747080000|2021-11-24 09:44:40|90580.4|90555.4|90599.1|90549.1|90601.6|90563.3|90578.8|90547.2|44
1637747090000|2021-11-24 09:44:50|90598.6|90548.6|90580.5|90555.5|90598.6|90562|90579.7|90542.3|41
1637747100000|2021-11-24 09:45:00|90579.9|90554.9|90580.2|90555.2|90583.4|90558.4|90576.7|90551.7|47
1637747110000|2021-11-24 09:45:10|90592.7|90542.7|90601|90551|90601.4|90561.8|90581.3|90541.9|47
1637747120000|2021-11-24 09:45:20|90602.1|90552.1|90601.4|90551.4|90609.5|90571.1|90591.9|90550.7|50
1637747130000|2021-11-24 09:45:30|90601.7|90551.7|90599.4|90574.4|90613.4|90577|90586.2|90550.6|52
1637747140000|2021-11-24 09:45:40|90599.2|90574.2|90605.6|90580.6|90618.1|90583.7|90599.2|90561.3|58
1637747150000|2021-11-24 09:45:50|90605.3|90580.3|90615.1|90565.1|90618|90580.3|90601.8|90564.3|47
1637747160000|2021-11-24 09:46:00|90615|90565|90609.2|90559.2|90617.8|90574.9|90593.6|90556.2|50
1637747170000|2021-11-24 09:46:10|90609|90559|90599.2|90574.2|90611.5|90576.9|90592.6|90555.6|47
1637747180000|2021-11-24 09:46:20|90598.1|90573.1|90634.3|90584.3|90635.9|90585.9|90598|90567.1|52
1637747190000|2021-11-24 09:46:30|90633.6|90583.6|90628.6|90578.6|90634.6|90597.5|90615.4|90578.2|52
1637747200000|2021-11-24 09:46:40|90628.2|90578.2|90627.9|90577.9|90628.5|90578.5|90627.2|90577.2|29
1637747210000|2021-11-24 09:46:50|90628.7|90578.7|90627.6|90577.6|90630.5|90580.5|90627.6|90577.6|21
1637747220000|2021-11-24 09:47:00|90627.9|90577.9|90622.3|90572.3|90627.9|90587.5|90608.6|90570.1|51
1637747230000|2021-11-24 09:47:10|90622.5|90572.5|90607.7|90582.7|90623.4|90584.6|90606.7|90570.8|50
1637747240000|2021-11-24 09:47:20|90607.6|90582.6|90610.3|90560.3|90611.7|90583.1|90596.9|90560|33
1637747250000|2021-11-24 09:47:30|90610.2|90560.2|90581.5|90556.5|90610.2|90562.8|90581.5|90544.4|50
1637747260000|2021-11-24 09:47:40|90581.6|90556.6|90584.1|90559.1|90596.5|90559.2|90575.8|90538.6|52
1637747270000|2021-11-24 09:47:50|90584|90559|90604.5|90554.5|90604.5|90564.8|90583.1|90545.4|47
1637747280000|2021-11-24 09:48:00|90605.7|90555.7|90595.1|90570.1|90611.3|90571.6|90590.5|90555|38
1637747290000|2021-11-24 09:48:10|90596.2|90571.2|90602.1|90577.1|90616.7|90579.7|90593.2|90555.2|41
1637747300000|2021-11-24 09:48:20|90601.6|90576.6|90617.1|90567.1|90617.7|90578.2|90601.6|90563.9|29
1637747310000|2021-11-24 09:48:30|90604.3|90579.3|90603.1|90578.1|90616.3|90580|90602.8|90564.8|26
1637747320000|2021-11-24 09:48:40|90603.3|90578.3|90601.6|90576.6|90614|90579|90600.4|90563.1|27
1637747330000|2021-11-24 09:48:50|90600.9|90575.9|90600.5|90575.5|90613.5|90575.9|90595.3|90560|50
1637747340000|2021-11-24 09:49:00|90600.3|90575.3|90604.3|90579.3|90614.5|90579.3|90598.1|90561.4|43
1637747350000|2021-11-24 09:49:10|90602|90577|90608|90583|90619.5|90583.6|90600.7|90567.8|44
1637747360000|2021-11-24 09:49:20|90607.8|90582.8|90607.8|90582.8|90621.4|90584.3|90607.5|90569.7|38
1637747370000|2021-11-24 09:49:30|90608.2|90583.2|90614.3|90589.3|90629.9|90593.1|90606.9|90576.7|31
1637747380000|2021-11-24 09:49:40|90617.2|90592.2|90620.5|90595.5|90633.3|90596.1|90616.2|90580.8|38
1637747390000|2021-11-24 09:49:50|90620|90595|90622.1|90597.1|90635.6|90597.5|90617.5|90579.1|46
1637747400000|2021-11-24 09:50:00|90621.9|90596.9|90628.7|90603.7|90641.8|90608.3|90621.9|90587.5|55
1637747410000|2021-11-24 09:50:10|90628.5|90603.5|90637.6|90612.6|90649.9|90613.2|90627.6|90591.8|55
1637747420000|2021-11-24 09:50:20|90641.6|90616.6|90670|90620|90672.1|90628|90641.6|90603.6|66
1637747430000|2021-11-24 09:50:30|90669.9|90619.9|90692.6|90642.6|90700.1|90656|90669.7|90619.7|74
1637747440000|2021-11-24 09:50:40|90691.4|90641.4|90683.5|90633.5|90692.6|90653.1|90672.3|90629.5|66
1637747450000|2021-11-24 09:50:50|90684|90634|90687.5|90637.5|90691.3|90648.5|90671.2|90633|59
1637747460000|2021-11-24 09:51:00|90687.7|90637.7|90680.9|90655.9|90693.2|90655.9|90680.3|90630.3|63
1637747470000|2021-11-24 09:51:10|90682.9|90657.9|90681.4|90656.4|90700.1|90661.4|90681.1|90642.2|59
1637747480000|2021-11-24 09:51:20|90681.7|90656.7|90704|90654|90708.1|90662.2|90681.7|90650.3|64
1637747490000|2021-11-24 09:51:30|90704.7|90654.7|90707.1|90657.1|90708.8|90670|90692.5|90653.7|50
1637747500000|2021-11-24 09:51:40|90707.6|90657.6|90718|90668|90718|90673.6|90690.2|90653.7|55
1637747510000|2021-11-24 09:51:50|90717.5|90667.5|90762.8|90712.8|90763.9|90713.9|90704.6|90667.1|65
1637747520000|2021-11-24 09:52:00|90762.4|90712.4|90742.5|90692.5|90763.4|90713.4|90735.4|90691.6|68
1637747530000|2021-11-24 09:52:10|90741.1|90691.1|90735|90685|90742|90699.7|90724.5|90678.6|66
1637747540000|2021-11-24 09:52:20|90736.1|90686.1|90740.4|90690.4|90755.2|90712.3|90726.7|90686.1|63
1637747550000|2021-11-24 09:52:30|90742.3|90692.3|90726.1|90701.1|90742.9|90701.1|90718.4|90674.4|62
1637747560000|2021-11-24 09:52:40|90725.1|90700.1|90731.2|90681.2|90743.4|90705.5|90722.5|90680|57
1637747570000|2021-11-24 09:52:50|90731.5|90681.5|90726.6|90676.6|90732.7|90691.4|90712.3|90675.8|64
1637747580000|2021-11-24 09:53:00|90725.6|90675.6|90730.6|90680.6|90735.7|90690.8|90709.6|90671.9|63
1637747590000|2021-11-24 09:53:10|90729.8|90679.8|90750.3|90700.3|90751|90711.4|90728.4|90678.6|64
1637747600000|2021-11-24 09:53:20|90750.2|90700.2|90777.7|90727.7|90777.9|90727.9|90741.4|90700.2|69
1637747610000|2021-11-24 09:53:30|90777.8|90727.8|90778.8|90728.8|90783.2|90743.3|90768.3|90719.2|67
1637747620000|2021-11-24 09:53:40|90776.7|90726.7|90776.8|90726.8|90777.1|90727.1|90759|90709|70
1637747630000|2021-11-24 09:53:50|90776|90726|90753.6|90728.6|90779.6|90729.6|90751.8|90701.8|77
1637747640000|2021-11-24 09:54:00|90770|90720|90751.1|90701.1|90774.3|90724.3|90744.9|90694.9|73
1637747650000|2021-11-24 09:54:10|90753.3|90703.3|90747.4|90697.4|90754.5|90709.2|90734.2|90693.2|69
1637747660000|2021-11-24 09:54:20|90745.8|90695.8|90763.9|90713.9|90765|90715|90744.2|90694.2|67
1637747670000|2021-11-24 09:54:30|90764.9|90714.9|90764.5|90714.5|90765.9|90715.9|90761.4|90711.4|66
1637747680000|2021-11-24 09:54:40|90763.6|90713.6|90774.2|90724.2|90783.4|90743.2|90763.2|90713.2|59
1637747690000|2021-11-24 09:54:50|90773.4|90723.4|90775.5|90725.5|90781.1|90743.3|90761.9|90722.9|60
1637747700000|2021-11-24 09:55:00|90775.8|90725.8|90777.3|90727.3|90781.3|90731.3|90770.4|90720.4|66
1637747710000|2021-11-24 09:55:10|90777.4|90727.4|90777.2|90727.2|90782.2|90732.2|90775.5|90725.5|58
1637747720000|2021-11-24 09:55:20|90777.1|90727.1|90775.8|90725.8|90777.3|90727.3|90770.5|90720.5|56
1637747730000|2021-11-24 09:55:30|90772.9|90722.9|90766.8|90716.8|90772.9|90722.9|90760.6|90710.6|56
1637747740000|2021-11-24 09:55:40|90765.9|90715.9|90765|90715|90769.1|90719.1|90761.1|90711.1|55
1637747750000|2021-11-24 09:55:50|90765.3|90715.3|90775.3|90725.3|90776.2|90733.2|90757.5|90715.3|55
1637747760000|2021-11-24 09:56:00|90775.2|90725.2|90748|90698|90775.2|90725.2|90732.9|90695.3|61
1637747770000|2021-11-24 09:56:10|90747.9|90697.9|90744.2|90694.2|90755.6|90705.6|90739.6|90689.6|48
1637747780000|2021-11-24 09:56:20|90743.5|90693.5|90747.3|90697.3|90752.4|90702.4|90743.5|90693.5|47
1637747790000|2021-11-24 09:56:30|90747.4|90697.4|90758.8|90708.8|90763.4|90713.4|90746.9|90696.9|58
1637747800000|2021-11-24 09:56:40|90758.2|90708.2|90755.5|90705.5|90765.2|90715.2|90755.5|90705.5|57
1637747810000|2021-11-24 09:56:50|90752.6|90702.6|90738.9|90713.9|90755.7|90713.9|90738.9|90696.1|65
1637747820000|2021-11-24 09:57:00|90753.2|90703.2|90738.2|90688.2|90753.2|90703.2|90738.2|90688.2|60
1637747830000|2021-11-24 09:57:10|90737.9|90687.9|90733|90683|90739.9|90698|90723|90681.1|62
1637747840000|2021-11-24 09:57:20|90732.7|90682.7|90734.4|90684.4|90741|90691|90732.7|90682.7|53
1637747850000|2021-11-24 09:57:30|90735.6|90685.6|90754.1|90704.1|90755.6|90705.6|90735|90685|59
1637747860000|2021-11-24 09:57:40|90754.7|90704.7|90750.9|90700.9|90756.6|90719|90743|90699.6|60
1637747870000|2021-11-24 09:57:50|90750.3|90700.3|90780.4|90730.4|90782.4|90732.4|90746.6|90696.6|60
1637747880000|2021-11-24 09:58:00|90780.3|90730.3|90782.8|90732.8|90783|90733|90777|90727|55
1637747890000|2021-11-24 09:58:10|90781.1|90731.1|90784.7|90734.7|90790.7|90740.7|90778.6|90728.6|62
1637747900000|2021-11-24 09:58:20|90784.6|90734.6|90802.1|90752.1|90807.2|90757.2|90783.9|90733.9|56
1637747910000|2021-11-24 09:58:30|90802.7|90752.7|90801.4|90751.4|90804.6|90754.6|90798.6|90748.6|50
1637747920000|2021-11-24 09:58:40|90802.5|90752.5|90806.1|90756.1|90808.5|90765.5|90788.5|90750.8|53
1637747930000|2021-11-24 09:58:50|90808.1|90758.1|90809.3|90759.3|90810.5|90771.3|90792.8|90755.3|46
1637747940000|2021-11-24 09:59:00|90809.8|90759.8|90806.8|90756.8|90809.9|90759.9|90806.4|90756.4|51
1637747950000|2021-11-24 09:59:10|90806.5|90756.5|90775.3|90725.3|90809.2|90761.8|90767|90725.3|59
1637747960000|2021-11-24 09:59:20|90774.3|90724.3|90778.5|90728.5|90778.8|90739|90762.9|90721|51
1637747970000|2021-11-24 09:59:30|90778.3|90728.3|90784|90734|90785.6|90735.6|90769|90719|55
1637747980000|2021-11-24 09:59:40|90785.9|90735.9|90778.7|90728.7|90785.9|90739.4|90764.4|90720.7|52
1637747990000|2021-11-24 09:59:50|90777.4|90727.4|90765.4|90715.4|90779.6|90729.6|90752.2|90714.4|43
1637748000000|2021-11-24 10:00:00|90766.8|90716.8|90781.5|90731.5|90781.5|90731.5|90765.8|90715.8|58
1637748010000|2021-11-24 10:00:10|90782.9|90732.9|90786.5|90736.5|90789.9|90739.9|90779.7|90729.7|54
1637748020000|2021-11-24 10:00:20|90786.8|90736.8|90792|90742|90794.2|90744.2|90786.8|90736.8|56
1637748030000|2021-11-24 10:00:30|90791.4|90741.4|90791.3|90741.3|90792.6|90742.6|90789|90739|47
1637748040000|2021-11-24 10:00:40|90791.1|90741.1|90788.5|90738.5|90792|90742|90784.3|90734.3|54
1637748050000|2021-11-24 10:00:50|90788.8|90738.8|90787.8|90737.8|90792.5|90742.5|90784.6|90734.6|42
1637748060000|2021-11-24 10:01:00|90787.9|90737.9|90786|90736|90788.1|90738.1|90784.1|90734.1|56
1637748070000|2021-11-24 10:01:10|90785.7|90735.7|90792.5|90742.5|90796.9|90746.9|90784.9|90734.9|46
1637748080000|2021-11-24 10:01:20|90793.3|90743.3|90787.5|90737.5|90794.2|90744.2|90786.4|90736.4|56
1637748090000|2021-11-24 10:01:30|90787.7|90737.7|90787.8|90737.8|90789.6|90739.6|90785.6|90735.6|49
1637748100000|2021-11-24 10:01:40|90788.1|90738.1|90791.9|90741.9|90793.2|90743.2|90781.1|90731.1|56
1637748110000|2021-11-24 10:01:50|90791.3|90741.3|90785.7|90735.7|90792.4|90742.4|90784.8|90734.8|50
1637748120000|2021-11-24 10:02:00|90785.6|90735.6|90809.2|90759.2|90811.8|90769.7|90779.9|90735.6|60
1637748130000|2021-11-24 10:02:10|90809.3|90759.3|90797.2|90747.2|90809.3|90759.3|90797.2|90747.2|53
1637748140000|2021-11-24 10:02:20|90796.9|90746.9|90793.2|90743.2|90801.1|90751.1|90785.7|90735.7|62
1637748150000|2021-11-24 10:02:30|90793|90743|90789.2|90739.2|90795.4|90752.7|90777.5|90738.7|46
1637748160000|2021-11-24 10:02:40|90789.6|90739.6|90792.7|90742.7|90793.3|90743.3|90789.5|90739.5|41
1637748170000|2021-11-24 10:02:50|90792.8|90742.8|90784.2|90734.2|90794.3|90753.1|90772.9|90732.1|56
1637748180000|2021-11-24 10:03:00|90783.7|90733.7|90778.1|90753.1|90791.7|90753.5|90770.6|90732.8|44
1637748190000|2021-11-24 10:03:10|90778.2|90753.2|90784.7|90734.7|90793.5|90753.4|90777.1|90732.6|45
1637748200000|2021-11-24 10:03:20|90784.4|90734.4|90779|90729|90784.9|90739.4|90763.7|90726|55
1637748210000|2021-11-24 10:03:30|90778.9|90728.9|90755.4|90730.4|90779.2|90739.6|90754.2|90717.3|57
1637748220000|2021-11-24 10:03:40|90755.9|90730.9|90767.7|90717.7|90770|90731.5|90754.1|90717.2|42
1637748230000|2021-11-24 10:03:50|90767.4|90717.4|90758.1|90708.1|90767.6|90726.4|90745.3|90707.5|53
1637748240000|2021-11-24 10:04:00|90758.5|90708.5|90737.2|90712.2|90760.9|90723.4|90734.8|90696.2|64
1637748250000|2021-11-24 10:04:10|90737.5|90712.5|90743.2|90693.2|90748.6|90712.5|90734.3|90693|48
1637748260000|2021-11-24 10:04:20|90744.5|90694.5|90736.1|90711.1|90745.7|90711.1|90727|90691.3|62
1637748270000|2021-11-24 10:04:30|90735.4|90710.4|90733.4|90708.4|90735.6|90710.6|90731.6|90706.6|40
1637748280000|2021-11-24 10:04:40|90733.5|90708.5|90738.5|90688.5|90739.6|90709.2|90725.4|90686.4|41
1637748290000|2021-11-24 10:04:50|90739.7|90689.7|90729.4|90704.4|90744|90704.7|90723.1|90686.9|52
1637748300000|2021-11-24 10:05:00|90730.2|90705.2|90753.6|90703.6|90753.6|90708.8|90729.8|90692.6|35
1637748310000|2021-11-24 10:05:10|90752.1|90702.1|90742.9|90692.9|90752.5|90707.4|90730.9|90692.4|38
1637748320000|2021-11-24 10:05:20|90742.8|90692.8|90756.3|90706.3|90757.8|90716.2|90739.9|90691.9|45
1637748330000|2021-11-24 10:05:30|90756.4|90706.4|90756.6|90706.6|90757.5|90707.5|90750.6|90700.6|40
1637748340000|2021-11-24 10:05:40|90756|90706|90760.8|90710.8|90761.7|90711.7|90755.8|90705.8|30
1637748350000|2021-11-24 10:05:50|90761.2|90711.2|90748.5|90723.5|90762.2|90723.5|90746.7|90708.2|46
1637748360000|2021-11-24 10:06:00|90748.6|90723.6|90755.4|90730.4|90769.7|90730.4|90748|90715.9|49
1637748370000|2021-11-24 10:06:10|90755.6|90730.6|90763.1|90713.1|90768.1|90730.6|90752.4|90711.8|43
1637748380000|2021-11-24 10:06:20|90763|90713|90765.8|90715.8|90765.8|90726.9|90748.2|90711.4|43
1637748390000|2021-11-24 10:06:30|90765.6|90715.6|90753|90728|90768.7|90728.5|90752.4|90715|38
1637748400000|2021-11-24 10:06:40|90752.9|90727.9|90749.5|90724.5|90766.1|90729|90742.7|90704.7|43
1637748410000|2021-11-24 10:06:50|90749.6|90724.6|90761|90711|90761|90726.6|90737.3|90704.6|44
1637748420000|2021-11-24 10:07:00|90762.4|90712.4|90744|90719|90762.4|90726.1|90741|90706.6|50
1637748430000|2021-11-24 10:07:10|90743.6|90718.6|90750.3|90700.3|90755.5|90718.7|90739.5|90698.3|58
1637748440000|2021-11-24 10:07:20|90749.7|90699.7|90753.8|90703.8|90753.8|90716.5|90733.9|90699.7|48
1637748450000|2021-11-24 10:07:30|90753.6|90703.6|90754|90729|90763.3|90729|90742.9|90703.6|47
1637748460000|2021-11-24 10:07:40|90753.3|90728.3|90752.1|90727.1|90766.6|90732.2|90749.9|90713.2|56
1637748470000|2021-11-24 10:07:50|90752.2|90727.2|90743.5|90718.5|90766|90727.2|90743.4|90706.5|48
1637748480000|2021-11-24 10:08:00|90743.6|90718.6|90744.7|90719.7|90757.8|90723.8|90743.6|90706.5|42
1637748490000|2021-11-24 10:08:10|90744.5|90719.5|90758.8|90708.8|90759.7|90722.1|90742.9|90708.5|34
1637748500000|2021-11-24 10:08:20|90758.9|90708.9|90746.7|90721.7|90759.1|90721.7|90743.3|90706.2|27
1637748510000|2021-11-24 10:08:30|90746.1|90721.1|90762.8|90712.8|90763.3|90725.4|90746.1|90708.1|43
1637748520000|2021-11-24 10:08:40|90766.8|90716.8|90761.2|90736.2|90769.4|90737.3|90756.2|90716.8|50
1637748530000|2021-11-24 10:08:50|90762.4|90737.4|90765.2|90740.2|90778.5|90740.9|90761.1|90727.7|47
1637748540000|2021-11-24 10:09:00|90765.3|90740.3|90766.2|90741.2|90767.1|90742.1|90763|90738|40
1637748550000|2021-11-24 10:09:10|90766.3|90741.3|90777.3|90727.3|90778.3|90741.7|90763.4|90724.8|53
1637748560000|2021-11-24 10:09:20|90777.1|90727.1|90779.9|90729.9|90782.6|90732.6|90775.2|90725.2|52
1637748570000|2021-11-24 10:09:30|90780|90730|90774.1|90724.1|90781.4|90731.4|90774.1|90724.1|40
1637748580000|2021-11-24 10:09:40|90774.9|90724.9|90754.6|90729.6|90775.1|90735.7|90754.6|90715.4|42
1637748590000|2021-11-24 10:09:50|90765.6|90715.6|90763.7|90713.7|90768.4|90731.8|90747|90709.5|48
1637748600000|2021-11-24 10:10:00|90763.9|90713.9|90757.9|90732.9|90771.5|90733|90749.9|90712.9|51
1637748610000|2021-11-24 10:10:10|90757.4|90732.4|90759|90734|90770.6|90735.3|90753.4|90715.8|45
1637748620000|2021-11-24 10:10:20|90759.6|90734.6|90758.6|90733.6|90760.4|90735.4|90758.1|90733.1|21
1637748630000|2021-11-24 10:10:30|90758.3|90733.3|90763.7|90713.7|90775.5|90737.6|90754.8|90713.6|56
1637748640000|2021-11-24 10:10:40|90764.7|90714.7|90758|90733|90771.7|90733.9|90751.1|90714|46
1637748650000|2021-11-24 10:10:50|90758.8|90733.8|90758|90733|90759.5|90734.5|90757.1|90732.1|29
1637748660000|2021-11-24 10:11:00|90757.9|90732.9|90768.4|90718.4|90770.2|90733.6|90755.5|90718.4|21
1637748670000|2021-11-24 10:11:10|90767.5|90717.5|90766.7|90716.7|90768.6|90731.8|90754.4|90716.5|34
1637748680000|2021-11-24 10:11:20|90767.1|90717.1|90770.4|90720.4|90773.2|90734.5|90755.1|90716.6|45
1637748690000|2021-11-24 10:11:30|90770.1|90720.1|90771.5|90721.5|90772.9|90722.9|90769.3|90719.3|42
1637748700000|2021-11-24 10:11:40|90771.6|90721.6|90770|90720|90772.1|90722.1|90769.9|90719.9|27
1637748710000|2021-11-24 10:11:50|90769.9|90719.9|90769.4|90719.4|90770.3|90730.8|90755.1|90716.8|42
1637748720000|2021-11-24 10:12:00|90769.8|90719.8|90754.2|90729.2|90770|90729.2|90753.4|90717|22
1637748730000|2021-11-24 10:12:10|90754|90729|90769.5|90719.5|90771.2|90733|90754|90719.1|37
1637748740000|2021-11-24 10:12:20|90769.6|90719.6|90773.6|90723.6|90773.6|90731.4|90756.1|90719|23
1637748750000|2021-11-24 10:12:30|90760|90735|90760.2|90735.2|90775.6|90737.6|90759.4|90722.9|36
1637748760000|2021-11-24 10:12:40|90772.9|90722.9|90756.2|90731.2|90772.9|90731.6|90753.7|90719.6|31
1637748770000|2021-11-24 10:12:50|90757.6|90732.6|90773.4|90723.4|90776.6|90738.1|90757.6|90722.4|51
1637748780000|2021-11-24 10:13:00|90772.7|90722.7|90771.3|90721.3|90777.2|90737.7|90758.4|90720.9|38
1637748790000|2021-11-24 10:13:10|90771.2|90721.2|90768.9|90718.9|90772.9|90722.9|90767.3|90717.3|39
1637748800000|2021-11-24 10:13:20|90769.1|90719.1|90755.5|90730.5|90769.1|90731.8|90754.1|90719.1|33
1637748810000|2021-11-24 10:13:30|90755.2|90730.2|90754.4|90729.4|90767.2|90731.3|90750.1|90713.4|33
1637748820000|2021-11-24 10:13:40|90755|90730|90762.9|90737.9|90777|90737.9|90754.7|90717.3|45
1637748830000|2021-11-24 10:13:50|90762.4|90737.4|90762.2|90737.2|90763.7|90738.7|90761.2|90736.2|22
1637748840000|2021-11-24 10:14:00|90761.8|90736.8|90770.7|90720.7|90775.4|90737.6|90761.8|90719.6|40
1637748850000|2021-11-24 10:14:10|90769.5|90719.5|90759.2|90734.2|90770.6|90734.5|90756.8|90717.9|24
1637748860000|2021-11-24 10:14:20|90759.5|90734.5|90765.8|90740.8|90782|90742.4|90758.5|90727.2|31
1637748870000|2021-11-24 10:14:30|90765.2|90740.2|90760.9|90735.9|90775.3|90740.3|90755.7|90718.5|38
1637748880000|2021-11-24 10:14:40|90761.3|90736.3|90758.1|90733.1|90773.4|90737.7|90758.1|90721|35
1637748890000|2021-11-24 10:14:50|90758|90733|90759|90734|90761.2|90736.2|90757.2|90732.2|52
1637748900000|2021-11-24 10:15:00|90759.2|90734.2|90765.2|90740.2|90773.3|90740.2|90756.6|90722.6|40
1637748910000|2021-11-24 10:15:10|90764.1|90739.1|90757.8|90732.8|90764.2|90739.2|90756.3|90731.3|37
1637748920000|2021-11-24 10:15:20|90757.5|90732.5|90756|90731|90758.2|90733.2|90754.8|90729.8|24
1637748930000|2021-11-24 10:15:30|90755.8|90730.8|90754.9|90729.9|90770|90733.1|90750.5|90716.5|45
1637748940000|2021-11-24 10:15:40|90755.3|90730.3|90742.9|90717.9|90760|90731.2|90742.9|90702.9|53
1637748950000|2021-11-24 10:15:50|90743|90718|90743.1|90718.1|90756.6|90722.5|90742.7|90705.9|33
1637748960000|2021-11-24 10:16:00|90744.1|90719.1|90736|90711|90751.9|90719.1|90735.2|90699.2|44
1637748970000|2021-11-24 10:16:10|90735.4|90710.4|90736.7|90711.7|90748.4|90711.7|90732.6|90695.1|40
1637748980000|2021-11-24 10:16:20|90736.5|90711.5|90748.1|90723.1|90763|90723.8|90732|90700.1|51
1637748990000|2021-11-24 10:16:30|90748.7|90723.7|90758.1|90708.1|90761.3|90726.2|90745.8|90707.7|43
1637749000000|2021-11-24 10:16:40|90757.6|90707.6|90736.1|90711.1|90757.6|90721.8|90734.7|90696.2|27
1637749010000|2021-11-24 10:16:50|90735.1|90710.1|90738.5|90713.5|90749.8|90713.8|90734.3|90699.8|27
1637749020000|2021-11-24 10:17:00|90738.7|90713.7|90735.1|90710.1|90740|90715|90734.8|90709.8|23
1637749030000|2021-11-24 10:17:10|90736.1|90711.1|90737.9|90712.9|90748.5|90713.1|90724.7|90685.6|52
1637749040000|2021-11-24 10:17:20|90738.4|90713.4|90745.4|90720.4|90755.2|90720.5|90738.4|90699.6|35
1637749050000|2021-11-24 10:17:30|90745.1|90720.1|90742.5|90717.5|90757.4|90720.5|90740|90706.1|35
1637749060000|2021-11-24 10:17:40|90741.8|90716.8|90762.7|90712.7|90767|90728.7|90741.8|90707.3|33
1637749070000|2021-11-24 10:17:50|90760.8|90710.8|90742.1|90717.1|90760.8|90725.3|90742.1|90707|40
1637749080000|2021-11-24 10:18:00|90743.7|90718.7|90765.4|90715.4|90765.4|90723.6|90742.7|90703.3|58
1637749090000|2021-11-24 10:18:10|90746.7|90721.7|90747.5|90722.5|90751|90726|90744.5|90719.5|57
1637749100000|2021-11-24 10:18:20|90749.1|90724.1|90761.4|90736.4|90767.7|90739.1|90749.1|90714|48
1637749110000|2021-11-24 10:18:30|90774.2|90724.2|90763.8|90738.8|90777.2|90740.7|90754.3|90721.7|55
1637749120000|2021-11-24 10:18:40|90764.5|90739.5|90776.1|90726.1|90776.1|90739.5|90756.6|90716.3|43
1637749130000|2021-11-24 10:18:50|90773|90723|90815.2|90765.2|90817.4|90767.4|90764.9|90722.8|58
1637749140000|2021-11-24 10:19:00|90821.9|90771.9|90813.2|90763.2|90821.9|90771.9|90810.7|90760.7|45
1637749150000|2021-11-24 10:19:10|90813.9|90763.9|90817.8|90767.8|90818.1|90768.1|90810.4|90760.4|43
1637749160000|2021-11-24 10:19:20|90817.2|90767.2|90815|90765|90817.2|90778.2|90801.2|90762.5|31
1637749170000|2021-11-24 10:19:30|90816|90766|90805.2|90780.2|90816|90780.3|90799.7|90762.6|29
1637749180000|2021-11-24 10:19:40|90805.6|90780.6|90793.5|90768.5|90814.6|90780.6|90793.5|90755.9|40
1637749190000|2021-11-24 10:19:50|90793.6|90768.6|90802.2|90752.2|90807|90769.8|90793.2|90749.5|30
1637749200000|2021-11-24 10:20:00|90801.8|90751.8|90793.2|90768.2|90805.2|90768.8|90786.1|90745.9|58
1637749210000|2021-11-24 10:20:10|90792.5|90767.5|90790.8|90740.8|90806.4|90769.2|90784.3|90740.8|52
1637749220000|2021-11-24 10:20:20|90793|90743|90777.1|90752.1|90796.3|90759.2|90775.1|90739.6|59
1637749230000|2021-11-24 10:20:30|90777|90752|90785.2|90760.2|90801.1|90760.2|90776.6|90738.1|51
1637749240000|2021-11-24 10:20:40|90785.4|90760.4|90787|90762|90802.4|90764.6|90784|90751.3|47
1637749250000|2021-11-24 10:20:50|90799.8|90749.8|90784.2|90759.2|90799.8|90759.2|90784.2|90745.4|39
1637749260000|2021-11-24 10:21:00|90783.9|90758.9|90775.3|90750.3|90794.7|90758.9|90775.2|90737.1|46
1637749270000|2021-11-24 10:21:10|90775.5|90750.5|90772.6|90747.6|90785.9|90750.5|90769.2|90735.6|51
1637749280000|2021-11-24 10:21:20|90772.3|90747.3|90773.2|90748.2|90788.9|90751.4|90772.3|90738|31
1637749290000|2021-11-24 10:21:30|90772.2|90747.2|90771.2|90746.2|90773.9|90748.9|90769.4|90744.4|42
1637749300000|2021-11-24 10:21:40|90771|90746|90773.2|90748.2|90787|90748.6|90769.8|90733.7|30
1637749310000|2021-11-24 10:21:50|90773.5|90748.5|90790.2|90740.2|90791.5|90756.9|90771.5|90737.5|32
1637749320000|2021-11-24 10:22:00|90777.6|90752.6|90786.2|90736.2|90789.5|90752.6|90771.2|90733.2|52
1637749330000|2021-11-24 10:22:10|90773.5|90748.5|90778.4|90728.4|90786.3|90748.5|90763|90724.4|48
1637749340000|2021-11-24 10:22:20|90778.2|90728.2|90825|90775|90833.2|90785.4|90762.7|90723.7|43
1637749350000|2021-11-24 10:22:30|90833.3|90783.3|90825.6|90775.6|90833.3|90783.3|90824.2|90774.2|47
1637749360000|2021-11-24 10:22:40|90825.7|90775.7|90821|90771|90825.7|90775.7|90814.9|90764.9|45
1637749370000|2021-11-24 10:22:50|90821.1|90771.1|90818|90768|90821.7|90771.7|90818|90768|28
1637749380000|2021-11-24 10:23:00|90818.9|90768.9|90809.2|90784.2|90822.9|90784.9|90808.4|90768.3|25
1637749390000|2021-11-24 10:23:10|90808.9|90783.9|90807.3|90782.3|90809.8|90784.8|90804.4|90779.4|25
1637749400000|2021-11-24 10:23:20|90809.8|90784.8|90814.3|90764.3|90821|90787.1|90804.8|90764.3|41
1637749410000|2021-11-24 10:23:30|90810.9|90760.9|90798.9|90773.9|90814.5|90778.6|90795.1|90756.3|47
1637749420000|2021-11-24 10:23:40|90799.5|90774.5|90807.5|90757.5|90813|90777.4|90797.5|90756.1|34
1637749430000|2021-11-24 10:23:50|90812.6|90762.6|90821.4|90771.4|90822|90780.6|90798|90761.4|46
1637749440000|2021-11-24 10:24:00|90821.2|90771.2|90800.5|90775.5|90823.2|90783.8|90798.6|90760.5|48
1637749450000|2021-11-24 10:24:10|90800.3|90775.3|90808.7|90783.7|90827.5|90788.3|90799|90766.9|46
1637749460000|2021-11-24 10:24:20|90810.2|90785.2|90835.1|90785.1|90835.1|90791.6|90808.2|90770|41
1637749470000|2021-11-24 10:24:30|90835|90785|90834.5|90784.5|90840.6|90804.8|90819.7|90781|46
1637749480000|2021-11-24 10:24:40|90834.3|90784.3|90827.1|90777.1|90835.6|90793.1|90816.2|90775.1|49
1637749490000|2021-11-24 10:24:50|90826.9|90776.9|90824.5|90774.5|90827.6|90777.6|90823.6|90773.6|42
1637749500000|2021-11-24 10:25:00|90824.8|90774.8|90811.2|90786.2|90826.5|90789.5|90806.6|90773.4|38
1637749510000|2021-11-24 10:25:10|90811.8|90786.8|90857.6|90807.6|90857.6|90807.6|90809.2|90776.4|44
1637749520000|2021-11-24 10:25:20|90857.7|90807.7|90836.2|90786.2|90857.7|90817.9|90836|90786|37
1637749530000|2021-11-24 10:25:30|90837.1|90787.1|90844.9|90794.9|90847.5|90797.5|90837.1|90787.1|42
1637749540000|2021-11-24 10:25:40|90846.1|90796.1|90841.1|90791.1|90846.1|90796.1|90840.8|90790.8|33
1637749550000|2021-11-24 10:25:50|90841.2|90791.2|90841.9|90791.9|90843.8|90801.9|90825.7|90789.7|31
1637749560000|2021-11-24 10:26:00|90842|90792|90835.9|90785.9|90843.5|90793.5|90835|90785|39
1637749570000|2021-11-24 10:26:10|90837.1|90787.1|90834.9|90784.9|90838.2|90788.2|90834.4|90784.4|40
1637749580000|2021-11-24 10:26:20|90834.8|90784.8|90837.6|90787.6|90837.6|90799.9|90822|90783.2|58
1637749590000|2021-11-24 10:26:30|90836.9|90786.9|90838.8|90788.8|90839.5|90789.5|90834.4|90784.4|34
1637749600000|2021-11-24 10:26:40|90840.8|90790.8|90827.7|90802.7|90840.8|90807.2|90827.7|90787.7|48
1637749610000|2021-11-24 10:26:50|90827.8|90802.8|90835.8|90785.8|90837.7|90803.1|90822.9|90781.2|38
1637749620000|2021-11-24 10:27:00|90835.9|90785.9|90826.6|90801.6|90839.9|90801.6|90826.6|90784.5|45
1637749630000|2021-11-24 10:27:10|90827.1|90802.1|90833.2|90783.2|90838.8|90802.1|90821.5|90782.6|40
1637749640000|2021-11-24 10:27:20|90833|90783|90825.2|90800.2|90837.8|90801.8|90823.1|90782.7|38
1637749650000|2021-11-24 10:27:30|90824.7|90799.7|90839.4|90789.4|90839.4|90801.8|90821.6|90788.9|36
1637749660000|2021-11-24 10:27:40|90839.7|90789.7|90840.2|90790.2|90841.5|90791.5|90838.1|90788.1|25
1637749670000|2021-11-24 10:27:50|90840.4|90790.4|90833.5|90808.5|90846.6|90810.2|90831|90787.9|27
1637749680000|2021-11-24 10:28:00|90833.6|90808.6|90842|90817|90853.3|90817|90832.6|90798.9|45
1637749690000|2021-11-24 10:28:10|90841.9|90816.9|90846|90821|90858.4|90821.3|90840.9|90805.9|35
1637749700000|2021-11-24 10:28:20|90844.6|90819.6|90845.5|90820.5|90860.1|90825.7|90843.2|90807.6|33
1637749710000|2021-11-24 10:28:30|90846.3|90821.3|90845|90820|90847.5|90822.5|90844.2|90819.2|39
1637749720000|2021-11-24 10:28:40|90845.8|90820.8|90853.9|90803.9|90859.3|90820.8|90842|90802.6|47
1637749730000|2021-11-24 10:28:50|90853.8|90803.8|90858.7|90808.7|90858.7|90808.7|90852.5|90802.5|43
1637749740000|2021-11-24 10:29:00|90845.1|90820.1|90855.1|90805.1|90857.9|90820.1|90842.6|90805.1|39
1637749750000|2021-11-24 10:29:10|90855.8|90805.8|90858.1|90808.1|90859.1|90821.1|90846.1|90804.6|36
1637749760000|2021-11-24 10:29:20|90858.5|90808.5|90845.2|90820.2|90858.5|90821|90844.7|90807.3|26
1637749770000|2021-11-24 10:29:30|90845.7|90820.7|90848.1|90823.1|90861.6|90825.3|90845.6|90810.7|39
1637749780000|2021-11-24 10:29:40|90847.9|90822.9|90849.5|90824.5|90850.2|90825.2|90847.4|90822.4|38
1637749790000|2021-11-24 10:29:50|90849.4|90824.4|90843.6|90818.6|90854.9|90824.4|90842.3|90804.9|31
1637749800000|2021-11-24 10:30:00|90843.8|90818.8|90850.2|90800.2|90855.8|90819.5|90837.4|90798.3|48
1637749810000|2021-11-24 10:30:10|90850.7|90800.7|90837.5|90812.5|90850.9|90812.5|90834|90795.1|47
1637749820000|2021-11-24 10:30:20|90837.2|90812.2|90842.5|90817.5|90843.5|90818.5|90836.5|90811.5|40
1637749830000|2021-11-24 10:30:30|90842.3|90817.3|90844.1|90819.1|90844.1|90819.1|90840.1|90815.1|37
1637749840000|2021-11-24 10:30:40|90842.9|90817.9|90840.2|90815.2|90851.5|90818|90836.5|90798.9|47
1637749850000|2021-11-24 10:30:50|90840.6|90815.6|90843.6|90818.6|90844.3|90819.3|90838.8|90813.8|35
1637749860000|2021-11-24 10:31:00|90843|90818|90852.4|90802.4|90852.4|90819.2|90841.2|90801.5|37
1637749870000|2021-11-24 10:31:10|90842.1|90817.1|90843.4|90818.4|90843.7|90818.7|90839.3|90814.3|49
1637749880000|2021-11-24 10:31:20|90843.2|90818.2|90841.7|90816.7|90843.6|90818.6|90840.3|90815.3|36
1637749890000|2021-11-24 10:31:30|90842|90817|90865.4|90815.4|90865.4|90824.6|90842|90815.4|37
1637749900000|2021-11-24 10:31:40|90866.4|90816.4|90863.4|90813.4|90868.3|90833.8|90853.4|90813|49
1637749910000|2021-11-24 10:31:50|90863.3|90813.3|90851.4|90826.4|90863.3|90826.7|90849.6|90812.9|28
1637749920000|2021-11-24 10:32:00|90862.7|90812.7|90847.3|90822.3|90864.8|90828.4|90846.7|90806.4|44
1637749930000|2021-11-24 10:32:10|90846.9|90821.9|90859.7|90809.7|90860.6|90825.4|90846.9|90809.2|35
1637749940000|2021-11-24 10:32:20|90860.5|90810.5|90859.4|90809.4|90860.8|90810.8|90857.9|90807.9|35
1637749950000|2021-11-24 10:32:30|90859|90809|90846|90821|90862.7|90822.8|90845.1|90807.6|48
1637749960000|2021-11-24 10:32:40|90846.1|90821.1|90847.8|90822.8|90861.4|90824.6|90843.9|90806.3|48
1637749970000|2021-11-24 10:32:50|90847.5|90822.5|90858.4|90808.4|90861.2|90824.2|90842.1|90804.6|40
1637749980000|2021-11-24 10:33:00|90858.1|90808.1|90842.7|90817.7|90859.6|90819.1|90842.7|90803.3|40
1637749990000|2021-11-24 10:33:10|90843.3|90818.3|90841.9|90816.9|90843.3|90818.3|90841.7|90816.7|29
1637750000000|2021-11-24 10:33:20|90842|90817|90845.1|90795.1|90846.5|90817|90833.3|90793.9|47
1637750010000|2021-11-24 10:33:30|90844.6|90794.6|90840.3|90815.3|90851.4|90815.3|90837.3|90794.5|43
1637750020000|2021-11-24 10:33:40|90840.7|90815.7|90849.5|90799.5|90853.5|90815.7|90840.5|90798.6|40
1637750030000|2021-11-24 10:33:50|90849.6|90799.6|90847.9|90797.9|90850.5|90800.5|90847.4|90797.4|38
1637750040000|2021-11-24 10:34:00|90847.8|90797.8|90838|90813|90850|90813|90831.5|90793.9|37
1637750050000|2021-11-24 10:34:10|90837.8|90812.8|90835.4|90810.4|90850.1|90812.8|90834.7|90796.5|32
1637750060000|2021-11-24 10:34:20|90834.6|90809.6|90831.4|90806.4|90844.2|90810.1|90830.8|90790.2|35
1637750070000|2021-11-24 10:34:30|90832|90807|90833.9|90808.9|90844.6|90809.4|90829.1|90791.6|47
1637750080000|2021-11-24 10:34:40|90833.1|90808.1|90835|90810|90837.9|90812.9|90833.1|90808.1|39
1637750090000|2021-11-24 10:34:50|90835.1|90810.1|90831.9|90806.9|90846.1|90810.3|90830.3|90792.1|43
1637750100000|2021-11-24 10:35:00|90831.6|90806.6|90837.4|90812.4|90845.8|90813.4|90831|90795.8|47
1637750110000|2021-11-24 10:35:10|90837.5|90812.5|90847.1|90797.1|90847.8|90812.5|90835.5|90796.1|36
1637750120000|2021-11-24 10:35:20|90846.6|90796.6|90847|90797|90847.4|90797.4|90843.8|90793.8|29
1637750130000|2021-11-24 10:35:30|90846.8|90796.8|90851.1|90801.1|90851.5|90801.5|90845.4|90795.4|28
1637750140000|2021-11-24 10:35:40|90849.5|90799.5|90857.7|90807.7|90859.4|90822.6|90846|90799.5|45
1637750150000|2021-11-24 10:35:50|90858|90808|90865|90815|90865.5|90826.6|90848.8|90808|34
1637750160000|2021-11-24 10:36:00|90866.1|90816.1|90862.4|90812.4|90866.1|90826.1|90850.5|90812|33
1637750170000|2021-11-24 10:36:10|90862.7|90812.7|90841.8|90816.8|90863.5|90818.7|90841.2|90800.9|33
1637750180000|2021-11-24 10:36:20|90854.7|90804.7|90851.4|90826.4|90863.7|90826.5|90850|90804.7|35
1637750190000|2021-11-24 10:36:30|90851.8|90826.8|90851|90826|90865.1|90827.6|90849.3|90812.2|33
1637750200000|2021-11-24 10:36:40|90851.6|90826.6|90866.7|90816.7|90867.2|90828.6|90850.6|90816.1|34
1637750210000|2021-11-24 10:36:50|90866.6|90816.6|90854.4|90829.4|90866.6|90830.5|90850.6|90813.4|35
1637750220000|2021-11-24 10:37:00|90853.9|90828.9|90869.4|90819.4|90869.4|90829.8|90852.3|90816.5|30
1637750230000|2021-11-24 10:37:10|90868.5|90818.5|90862.6|90837.6|90871.9|90837.6|90857|90818.1|35
1637750240000|2021-11-24 10:37:20|90861.6|90836.6|90861.8|90836.8|90876.6|90840.3|90861.6|90824.3|37
1637750250000|2021-11-24 10:37:30|90863.1|90838.1|90858.3|90833.3|90873.5|90838.4|90858.3|90819.5|40
1637750260000|2021-11-24 10:37:40|90857.7|90832.7|90882.7|90857.7|90894.5|90860.5|90857.7|90823.4|44
1637750270000|2021-11-24 10:37:50|90882.5|90857.5|90881.9|90856.9|90897.4|90859.6|90880.8|90845.8|51
1637750280000|2021-11-24 10:38:00|90882.7|90857.7|90885.9|90860.9|90903.2|90867.5|90882.1|90847.6|43
1637750290000|2021-11-24 10:38:10|90900.8|90850.8|90885|90860|90900.8|90862.9|90883.6|90843.6|55
1637750300000|2021-11-24 10:38:20|90884.3|90859.3|90876.8|90851.8|90895.3|90859.7|90876.8|90840.1|42
1637750310000|2021-11-24 10:38:30|90888.6|90838.6|90879.5|90854.5|90894.4|90855.9|90876.6|90838.6|42
1637750320000|2021-11-24 10:38:40|90878.8|90853.8|90878.2|90853.2|90886.6|90855.4|90875.7|90836.6|26
1637750330000|2021-11-24 10:38:50|90878.1|90853.1|90869.8|90844.8|90882.5|90853.5|90867.4|90829.7|38
1637750340000|2021-11-24 10:39:00|90868.6|90843.6|90870.9|90845.9|90870.9|90845.9|90867.7|90842.7|31
1637750350000|2021-11-24 10:39:10|90871.2|90846.2|90873.1|90848.1|90873.1|90848.1|90870.9|90845.9|17
1637750360000|2021-11-24 10:39:20|90872.3|90847.3|90875.3|90850.3|90888.4|90852.4|90872.1|90835.7|39
1637750370000|2021-11-24 10:39:30|90875.1|90850.1|90874.6|90849.6|90878.2|90853.2|90872.1|90847.1|44
1637750380000|2021-11-24 10:39:40|90874.9|90849.9|90888.9|90838.9|90890.3|90853.3|90873.4|90837.9|39
1637750390000|2021-11-24 10:39:50|90889.8|90839.8|90875.7|90850.7|90889.8|90851.1|90875.7|90836.2|35
1637750400000|2021-11-24 10:40:00|90875.8|90850.8|90892.1|90842.1|90892.1|90855.6|90875.4|90839.7|35
1637750410000|2021-11-24 10:40:10|90891.9|90841.9|90891.7|90841.7|90892.5|90842.5|90890.5|90840.5|23
1637750420000|2021-11-24 10:40:20|90891.5|90841.5|90895.1|90845.1|90897.1|90847.1|90891.5|90841.5|24
1637750430000|2021-11-24 10:40:30|90894.6|90844.6|90896.6|90871.6|90910.1|90871.8|90893.3|90844.6|49
1637750440000|2021-11-24 10:40:40|90896|90871|90891.2|90866.2|90896.9|90871.9|90889.1|90864.1|46
1637750450000|2021-11-24 10:40:50|90890.4|90865.4|90900.9|90850.9|90905.4|90865.7|90890.4|90850.9|40
1637750460000|2021-11-24 10:41:00|90899.8|90849.8|90901.4|90851.4|90901.5|90864.3|90887.1|90844.5|38
1637750470000|2021-11-24 10:41:10|90901|90851|90898.8|90848.8|90902.3|90852.3|90898.5|90848.5|36
1637750480000|2021-11-24 10:41:20|90898.7|90848.7|90886.3|90861.3|90899.4|90861.8|90881.2|90845.9|48
1637750490000|2021-11-24 10:41:30|90885.6|90860.6|90899.7|90849.7|90900|90866.1|90884.6|90849|51
1637750500000|2021-11-24 10:41:40|90899.2|90849.2|90906.4|90856.4|90908.3|90867.3|90892.3|90849.2|52
1637750510000|2021-11-24 10:41:50|90906.2|90856.2|90888.5|90863.5|90906.7|90865.9|90888.5|90852.9|39
1637750520000|2021-11-24 10:42:00|90888.4|90863.4|90946.6|90896.6|90946.8|90896.8|90888.4|90851.9|43
1637750530000|2021-11-24 10:42:10|90949.9|90899.9|90938.3|90888.3|90949.9|90899.9|90938.3|90888.3|35
1637750540000|2021-11-24 10:42:20|90937.5|90887.5|90932.4|90882.4|90941.4|90906|90926.3|90882.2|51
1637750550000|2021-11-24 10:42:30|90920.9|90895.9|90935|90885|90935.3|90897.4|90920.6|90883.3|33
1637750560000|2021-11-24 10:42:40|90934.9|90884.9|90922.8|90897.8|90937.7|90898.6|90922.8|90884|26
1637750570000|2021-11-24 10:42:50|90922.9|90897.9|90911.9|90886.9|90935.2|90899.7|90911.8|90873.9|36
1637750580000|2021-11-24 10:43:00|90911.8|90886.8|90935.1|90885.1|90935.4|90887.6|90911.8|90875.3|40
1637750590000|2021-11-24 10:43:10|90934.6|90884.6|90930.9|90880.9|90936|90886|90929.3|90879.3|29
1637750600000|2021-11-24 10:43:20|90931|90881|90916.3|90891.3|90932.5|90891.4|90914.8|90877.9|38
1637750610000|2021-11-24 10:43:30|90917.4|90892.4|90915.2|90890.2|90918.4|90893.4|90915.1|90890.1|33
1637750620000|2021-11-24 10:43:40|90915.9|90890.9|90916.3|90891.3|90917|90892|90914.4|90889.4|37
1637750630000|2021-11-24 10:43:50|90916.2|90891.2|90916.9|90891.9|90917|90892|90914.5|90889.5|34
1637750640000|2021-11-24 10:44:00|90915.8|90890.8|90930.7|90880.7|90930.7|90892|90913.7|90878|32
1637750650000|2021-11-24 10:44:10|90930.8|90880.8|90928.6|90878.6|90931.4|90881.4|90928.3|90878.3|27
1637750660000|2021-11-24 10:44:20|90929.1|90879.1|90927.3|90877.3|90929.3|90891.3|90916.3|90876.6|21
1637750670000|2021-11-24 10:44:30|90927.5|90877.5|90911.8|90886.8|90927.5|90889.3|90910.9|90873.7|25
1637750680000|2021-11-24 10:44:40|90911.7|90886.7|90912|90887|90912.1|90887.1|90909.9|90884.9|37
1637750690000|2021-11-24 10:44:50|90912.4|90887.4|90923.4|90873.4|90925.5|90887.5|90911.3|90873.3|23
1637750700000|2021-11-24 10:45:00|90923.7|90873.7|90931|90881|90931|90881|90923.7|90873.7|42
1637750710000|2021-11-24 10:45:10|90930.9|90880.9|90926.6|90876.6|90930.9|90880.9|90926.6|90876.6|18
1637750720000|2021-11-24 10:45:20|90926|90876|90926|90876|90926|90888.1|90907.4|90869.6|39
1637750730000|2021-11-24 10:45:30|90924.5|90874.5|90923.3|90873.3|90924.7|90874.7|90920.8|90870.8|43
1637750740000|2021-11-24 10:45:40|90922.5|90872.5|90914.3|90864.3|90924|90885.6|90905.6|90864.3|45
1637750750000|2021-11-24 10:45:50|90913.8|90863.8|90896.4|90871.4|90915.5|90875.7|90895.2|90856.8|44
1637750760000|2021-11-24 10:46:00|90896.9|90871.9|90900.1|90875.1|90913.4|90876.7|90896.7|90861|33
1637750770000|2021-11-24 10:46:10|90899.2|90874.2|90894|90869|90919.5|90883|90894|90860.2|49
1637750780000|2021-11-24 10:46:20|90897.1|90872.1|90901.5|90876.5|90914.6|90877.2|90894.7|90860.2|35
1637750790000|2021-11-24 10:46:30|90902.5|90877.5|90906.5|90881.5|90918|90881.5|90902.5|90864.8|31
1637750800000|2021-11-24 10:46:40|90906.4|90881.4|90906.4|90881.4|90906.5|90881.5|90905.1|90880.1|23
1637750810000|2021-11-24 10:46:50|90906.5|90881.5|90885.1|90860.1|90906.9|90881.9|90878.7|90838.1|40
1637750820000|2021-11-24 10:47:00|90885|90860|90899|90849|90899.2|90864.2|90884.5|90846.8|39
1637750830000|2021-11-24 10:47:10|90899.1|90849.1|90912.5|90862.5|90915.8|90875.1|90886.2|90849.1|46
1637750840000|2021-11-24 10:47:20|90913.3|90863.3|90912.9|90862.9|90915.8|90865.8|90912.4|90862.4|39
1637750850000|2021-11-24 10:47:30|90913.1|90863.1|90913.8|90863.8|90914|90864|90912.6|90862.6|26
1637750860000|2021-11-24 10:47:40|90913.6|90863.6|90912.7|90862.7|90914|90864|90911.4|90861.4|21
1637750870000|2021-11-24 10:47:50|90914.6|90864.6|90905.1|90880.1|90915.1|90881.7|90900.7|90863.5|39
1637750880000|2021-11-24 10:48:00|90905.5|90880.5|90939.5|90889.5|90939.5|90889.5|90905.5|90874.8|43
1637750890000|2021-11-24 10:48:10|90940.7|90890.7|90922.5|90897.5|90942|90904.1|90915.7|90889.6|43
1637750900000|2021-11-24 10:48:20|90922.4|90897.4|90922.3|90897.3|90930.7|90897.5|90915|90879.9|40
1637750910000|2021-11-24 10:48:30|90921.7|90896.7|90917.1|90892.1|90921.7|90896.7|90916.6|90891.6|23
1637750920000|2021-11-24 10:48:40|90917|90892|90922|90897|90922.5|90897.5|90917|90892|22
1637750930000|2021-11-24 10:48:50|90921.8|90896.8|90925|90900|90939.6|90902|90921.7|90888.4|33
1637750940000|2021-11-24 10:49:00|90924.9|90899.9|90923.3|90898.3|90938.1|90904|90920.7|90882.2|46
1637750950000|2021-11-24 10:49:10|90924.5|90899.5|90934.7|90884.7|90939.1|90900.9|90924.5|90884.7|36
1637750960000|2021-11-24 10:49:20|90935.7|90885.7|90937.7|90912.7|90943.4|90913.1|90924|90885|38
1637750970000|2021-11-24 10:49:30|90938.4|90913.4|90926.5|90901.5|90948.4|90913.4|90926|90887.8|54
1637750980000|2021-11-24 10:49:40|90927.4|90902.4|90928.6|90903.6|90931.8|90906.8|90926.6|90901.6|45
1637750990000|2021-11-24 10:49:50|90928.3|90903.3|90925.4|90900.4|90938.7|90904.5|90925|90888.7|27
1637751000000|2021-11-24 10:50:00|90926.1|90901.1|90926.9|90876.9|90936.4|90901.8|90917.4|90876.1|52
1637751010000|2021-11-24 10:50:10|90927.2|90877.2|90942.7|90892.7|90942.7|90904.4|90912.9|90876.1|55
1637751020000|2021-11-24 10:50:20|90943|90893|90919.6|90894.6|90943|90904.6|90919.6|90883.2|47
1637751030000|2021-11-24 10:50:30|90921|90896|90919.6|90894.6|90934.8|90897.2|90918.2|90881.6|48
1637751040000|2021-11-24 10:50:40|90931.6|90881.6|90929.9|90904.9|90940.2|90904.9|90918.2|90881.1|45
1637751050000|2021-11-24 10:50:50|90945|90895|90919.7|90894.7|90947.9|90908.8|90919.2|90880.1|60
1637751060000|2021-11-24 10:51:00|90919.6|90894.6|90925.4|90875.4|90929.7|90895.9|90917.4|90873.4|46
1637751070000|2021-11-24 10:51:10|90925.3|90875.3|90911.1|90886.1|90926|90890|90909.3|90873.1|45
1637751080000|2021-11-24 10:51:20|90910.4|90885.4|90916.4|90891.4|90927.7|90891.4|90908.7|90874.5|50
1637751090000|2021-11-24 10:51:30|90916.3|90891.3|90932|90907|90932.1|90907|90914.8|90880.3|42
1637751100000|2021-11-24 10:51:40|90932.5|90907.5|90917.8|90892.8|90936.6|90907.5|90917.8|90880.3|38
1637751110000|2021-11-24 10:51:50|90918.7|90893.7|90910.4|90885.4|90934.5|90897.6|90909.9|90875.3|43
1637751120000|2021-11-24 10:52:00|90909.7|90884.7|90888.2|90863.2|90918.1|90884.7|90888.2|90855.7|44
1637751130000|2021-11-24 10:52:10|90890.7|90865.7|90885.4|90860.4|90900.5|90866|90883.2|90846.4|47
1637751140000|2021-11-24 10:52:20|90885.6|90860.6|90882.6|90857.6|90889.1|90864.1|90880.2|90855.2|30
1637751150000|2021-11-24 10:52:30|90897.6|90847.6|90898|90848|90899.1|90864.3|90882.7|90841.7|43
1637751160000|2021-11-24 10:52:40|90898.6|90848.6|90892.7|90842.7|90898.8|90848.8|90891.5|90841.5|39
1637751170000|2021-11-24 10:52:50|90893.2|90843.2|90893.2|90843.2|90896.4|90856.2|90880.3|90840.8|35
1637751180000|2021-11-24 10:53:00|90894.4|90844.4|90902.7|90852.7|90903.7|90853.7|90894.4|90844.4|34
1637751190000|2021-11-24 10:53:10|90889.9|90864.9|90884|90859|90902.1|90867.7|90883.2|90845.3|42
1637751200000|2021-11-24 10:53:20|90883.7|90858.7|90891.4|90866.4|90904.9|90866.4|90883.7|90849|38
1637751210000|2021-11-24 10:53:30|90895|90870|90893.9|90868.9|90907.8|90872.1|90892.4|90856.9|42
1637751220000|2021-11-24 10:53:40|90893.1|90868.1|90889|90864|90908.1|90870.5|90889|90853.4|43
1637751230000|2021-11-24 10:53:50|90888.4|90863.4|90902.7|90852.7|90902.7|90866.1|90886.2|90851.9|36
1637751240000|2021-11-24 10:54:00|90902.6|90852.6|90897.6|90847.6|90902.6|90865.5|90883.6|90846.4|54
1637751250000|2021-11-24 10:54:10|90896.9|90846.9|90888|90863|90900.4|90863.5|90885.4|90846.9|43
1637751260000|2021-11-24 10:54:20|90888.1|90863.1|90887.7|90862.7|90903.1|90865.9|90887.1|90852.5|31
1637751270000|2021-11-24 10:54:30|90886.5|90861.5|90886.5|90861.5|90888.8|90863.8|90884.8|90859.8|26
1637751280000|2021-11-24 10:54:40|90886.3|90861.3|90900.4|90850.4|90900.5|90863|90886.3|90850.1|16
1637751290000|2021-11-24 10:54:50|90900.5|90850.5|90890.8|90865.8|90906.6|90867.4|90887.8|90849.1|26
1637751300000|2021-11-24 10:55:00|90891|90866|90903.6|90878.6|90914.6|90878.7|90890.7|90857.2|40
1637751310000|2021-11-24 10:55:10|90914.9|90864.9|90905|90880|90914.9|90880|90901.1|90864.8|38
1637751320000|2021-11-24 10:55:20|90904.7|90879.7|90901.3|90876.3|90905.9|90880.9|90901.3|90876.3|34
1637751330000|2021-11-24 10:55:30|90901.4|90876.4|90903.7|90878.7|90906.6|90881.6|90899.7|90874.7|29
1637751340000|2021-11-24 10:55:40|90903.8|90878.8|90919.6|90869.6|90921.7|90883.3|90903.3|90867.8|36
1637751350000|2021-11-24 10:55:50|90919.7|90869.7|90901.9|90876.9|90924.6|90887.3|90901.4|90864.8|54
1637751360000|2021-11-24 10:56:00|90900.4|90875.4|90898.9|90873.9|90902.5|90877.5|90897.9|90872.9|45
1637751370000|2021-11-24 10:56:10|90898.8|90873.8|90901.5|90876.5|90915.9|90878.6|90898.8|90862.3|44
1637751380000|2021-11-24 10:56:20|90903.6|90878.6|90907|90882|90921.8|90883.3|90903.6|90865.7|38
1637751390000|2021-11-24 10:56:30|90907.4|90882.4|90910.9|90885.9|90923.7|90886.8|90906.3|90871.7|36
1637751400000|2021-11-24 10:56:40|90910.5|90885.5|90929.1|90879.1|90930.7|90891.9|90910.5|90875.7|51
1637751410000|2021-11-24 10:56:50|90929.3|90879.3|90921.6|90896.6|90932.8|90898.7|90914.9|90878.6|32
1637751420000|2021-11-24 10:57:00|90921.8|90896.8|90924.3|90899.3|90925.6|90900.6|90920.7|90895.7|35
1637751430000|2021-11-24 10:57:10|90925.5|90900.5|90933.6|90908.6|90944.8|90912.9|90924.1|90890.2|55
1637751440000|2021-11-24 10:57:20|90934|90909|90934.9|90909.9|90948.5|90911.7|90932.2|90895.1|44
1637751450000|2021-11-24 10:57:30|90935.6|90910.6|90933.2|90908.2|90949.7|90913|90932.4|90898.2|46
1637751460000|2021-11-24 10:57:40|90933.1|90908.1|90936.1|90911.1|90938|90913|90933.1|90908.1|43
1637751470000|2021-11-24 10:57:50|90935.8|90910.8|90930.8|90905.8|90945.1|90911.2|90930.5|90892.9|45
1637751480000|2021-11-24 10:58:00|90930.9|90905.9|90930|90905|90945.5|90908.4|90928.2|90890.3|57
1637751490000|2021-11-24 10:58:10|90929.7|90904.7|90928.8|90903.8|90929.7|90904.7|90926|90901|41
1637751500000|2021-11-24 10:58:20|90930.6|90905.6|90925.1|90900.1|90930.6|90905.6|90924.6|90899.6|49
1637751510000|2021-11-24 10:58:30|90923.2|90898.2|90922.6|90897.6|90924.7|90899.7|90920.9|90895.9|48
1637751520000|2021-11-24 10:58:40|90922.2|90897.2|90923.1|90898.1|90935.4|90898.1|90919.3|90883|45
1637751530000|2021-11-24 10:58:50|90922.7|90897.7|90927.8|90902.8|90940.6|90903.1|90921.9|90887.8|38
1637751540000|2021-11-24 10:59:00|90929|90904|90926|90901|90931.1|90906.1|90926|90901|28
1637751550000|2021-11-24 10:59:10|90926.7|90901.7|90930.1|90905.1|90930.1|90905.1|90924.7|90899.7|41
1637751560000|2021-11-24 10:59:20|90930.7|90905.7|90928.1|90903.1|90942.6|90905.7|90928.1|90892.3|26
1637751570000|2021-11-24 10:59:30|90928.6|90903.6|90924|90899|90939.2|90905.1|90924|90885.4|41
1637751580000|2021-11-24 10:59:40|90923.6|90898.6|90921|90896|90934.3|90898.6|90916.7|90879.9|44
1637751590000|2021-11-24 10:59:50|90920.4|90895.4|90922.7|90897.7|90935.8|90897.8|90919|90884.5|35
1637751600000|2021-11-24 11:00:00|90922.8|90897.8|90920.1|90895.1|90936.2|90901.3|90920|90882.3|42
1637751610000|2021-11-24 11:00:10|90920.4|90895.4|90916.8|90891.8|90931.8|90895.8|90915.3|90878.4|34
1637751620000|2021-11-24 11:00:20|90917.2|90892.2|90914.1|90889.1|90917.2|90892.2|90914.1|90889.1|21
1637751630000|2021-11-24 11:00:30|90914|90889|90931.2|90881.2|90931.2|90895|90914|90879.8|27
1637751640000|2021-11-24 11:00:40|90931.7|90881.7|90920.1|90895.1|90932|90895.1|90918.8|90881.7|26
1637751650000|2021-11-24 11:00:50|90920|90895|90919.3|90894.3|90920.1|90895.1|90919|90894|21
1637751660000|2021-11-24 11:01:00|90919.1|90894.1|90917.9|90892.9|90920.2|90895.2|90917.9|90892.9|27
1637751670000|2021-11-24 11:01:10|90917.8|90892.8|90919.6|90894.6|90919.6|90894.6|90917.3|90892.3|19
1637751680000|2021-11-24 11:01:20|90933.4|90883.4|90926.7|90876.7|90935.6|90898.3|90919.9|90876.7|36
1637751690000|2021-11-24 11:01:30|90925|90875|90904.1|90879.1|90925|90889.7|90903.6|90866.4|45
1637751700000|2021-11-24 11:01:40|90903.9|90878.9|90903.8|90878.8|90906.3|90881.3|90900.6|90875.6|36
1637751710000|2021-11-24 11:01:50|90904.1|90879.1|90901.7|90876.7|90918.3|90879.1|90901.3|90863.7|40
1637751720000|2021-11-24 11:02:00|90901.6|90876.6|90903.4|90878.4|90905|90880|90901.6|90876.6|28
1637751730000|2021-11-24 11:02:10|90902.4|90877.4|90900|90875|90915.2|90879.1|90900|90862.4|46
1637751740000|2021-11-24 11:02:20|90911.8|90861.8|90889.1|90864.1|90911.8|90873.3|90888.5|90853.2|34
1637751750000|2021-11-24 11:02:30|90888.4|90863.4|90895.2|90870.2|90897|90872|90888.4|90863.4|41
1637751760000|2021-11-24 11:02:40|90895.5|90870.5|90895.5|90870.5|90896.8|90871.8|90894.3|90869.3|27
1637751770000|2021-11-24 11:02:50|90895.6|90870.6|90898.5|90873.5|90911.5|90873.5|90894.4|90861.4|24
1637751780000|2021-11-24 11:03:00|90899.5|90874.5|90888.4|90863.4|90908.6|90874.6|90887.2|90852.9|43
1637751790000|2021-11-24 11:03:10|90888.5|90863.5|90884.7|90859.7|90900.6|90865|90884.1|90846.4|43
1637751800000|2021-11-24 11:03:20|90898.5|90848.5|90879.5|90854.5|90898.9|90854.5|90876.5|90836.8|47
1637751810000|2021-11-24 11:03:30|90880.9|90855.9|90882|90857|90883|90858|90878.7|90853.7|27
1637751820000|2021-11-24 11:03:40|90881.6|90856.6|90882.9|90857.9|90892.9|90857.9|90878.6|90840.7|45
1637751830000|2021-11-24 11:03:50|90883.2|90858.2|90881.2|90856.2|90883.8|90858.8|90881.2|90856.2|20
1637751840000|2021-11-24 11:04:00|90895.3|90845.3|90890.3|90865.3|90902.3|90866.7|90882.4|90844.2|42
1637751850000|2021-11-24 11:04:10|90891.1|90866.1|90888.2|90863.2|90902.4|90866.4|90888.2|90851.5|30
1637751860000|2021-11-24 11:04:20|90888.5|90863.5|90887.7|90862.7|90905.2|90866.8|90887.7|90855.1|39
1637751870000|2021-11-24 11:04:30|90888.5|90863.5|90879|90854|90888.5|90863.5|90878|90853|34
1637751880000|2021-11-24 11:04:40|90879.2|90854.2|90877.4|90852.4|90879.2|90854.2|90876|90851|24
1637751890000|2021-11-24 11:04:50|90876.5|90851.5|90889.9|90839.9|90889.9|90857.8|90876.5|90839.1|34
1637751900000|2021-11-24 11:05:00|90890|90840|90876.6|90851.6|90890|90853.8|90876.2|90837.9|36
1637751910000|2021-11-24 11:05:10|90889|90839|90875.6|90850.6|90890|90852.1|90875.6|90837.5|27
1637751920000|2021-11-24 11:05:20|90875.9|90850.9|90876.2|90851.2|90876.7|90851.7|90875.4|90850.4|23
1637751930000|2021-11-24 11:05:30|90875.8|90850.8|90885.1|90835.1|90888.9|90854.4|90875.5|90835.1|20
1637751940000|2021-11-24 11:05:40|90885.8|90835.8|90876.8|90851.8|90887|90851.8|90876.1|90835.7|21
1637751950000|2021-11-24 11:05:50|90876.9|90851.9|90872.5|90847.5|90877.6|90852.6|90872.2|90847.2|37
1637751960000|2021-11-24 11:06:00|90872.7|90847.7|90871.1|90846.1|90872.7|90847.7|90870.9|90845.9|28
1637751970000|2021-11-24 11:06:10|90871|90846|90862.8|90837.8|90874.7|90849.7|90861.6|90836.6|44
1637751980000|2021-11-24 11:06:20|90864.7|90839.7|90860.3|90835.3|90864.8|90839.8|90859.1|90834.1|36
1637751990000|2021-11-24 11:06:30|90860.1|90835.1|90862.4|90837.4|90864.6|90839.6|90860.1|90835.1|35
1637752000000|2021-11-24 11:06:40|90861.8|90836.8|90855.6|90830.6|90862.2|90837.2|90851.1|90826.1|46
1637752010000|2021-11-24 11:06:50|90855.4|90830.4|90857.3|90832.3|90858.5|90833.5|90855.1|90830.1|25
1637752020000|2021-11-24 11:07:00|90857.2|90832.2|90858.8|90833.8|90859.1|90834.1|90849.1|90824.1|38
1637752030000|2021-11-24 11:07:10|90858.7|90833.7|90857.2|90832.2|90859.9|90834.9|90857.1|90832.1|26
1637752040000|2021-11-24 11:07:20|90857.9|90832.9|90859.1|90834.1|90860.3|90835.3|90856|90831|35
1637752050000|2021-11-24 11:07:30|90859.5|90834.5|90871.3|90821.3|90871.9|90834.5|90858.3|90820.6|38
1637752060000|2021-11-24 11:07:40|90870.9|90820.9|90871.4|90821.4|90872.9|90822.9|90870.7|90820.7|20
1637752070000|2021-11-24 11:07:50|90872|90822|90860.9|90835.9|90873.7|90835.9|90860.9|90820.7|18
1637752080000|2021-11-24 11:08:00|90861.3|90836.3|90864.4|90839.4|90875.1|90841.3|90858.9|90822.2|37
1637752090000|2021-11-24 11:08:10|90864.3|90839.3|90865.9|90840.9|90866.5|90841.5|90864|90839|22
1637752100000|2021-11-24 11:08:20|90866.1|90841.1|90863.5|90838.5|90866.1|90841.1|90860.7|90835.7|40
1637752110000|2021-11-24 11:08:30|90862.9|90837.9|90861.2|90836.2|90863.5|90838.5|90859.2|90834.2|30
1637752120000|2021-11-24 11:08:40|90861.3|90836.3|90878.7|90828.7|90879.6|90846.2|90858.8|90828|41
1637752130000|2021-11-24 11:08:50|90877.8|90827.8|90878.6|90828.6|90879.4|90843.1|90865|90824|35
1637752140000|2021-11-24 11:09:00|90866|90841|90868|90843|90870.8|90845.8|90862.3|90837.3|36
1637752150000|2021-11-24 11:09:10|90869.2|90844.2|90870.5|90845.5|90871.8|90846.8|90867.8|90842.8|36
1637752160000|2021-11-24 11:09:20|90870.4|90845.4|90869.4|90844.4|90871.4|90846.4|90869.2|90844.2|30
1637752170000|2021-11-24 11:09:30|90868.6|90843.6|90867.9|90842.9|90872.3|90847.3|90867.9|90842.9|26
1637752180000|2021-11-24 11:09:40|90868.4|90843.4|90866|90841|90869.4|90844.4|90865.6|90840.6|43
1637752190000|2021-11-24 11:09:50|90865.3|90840.3|90866.3|90841.3|90866.9|90841.9|90864.9|90839.9|29
1637752200000|2021-11-24 11:10:00|90866.5|90841.5|90873.8|90848.8|90883.8|90849.8|90865.9|90831.5|48
1637752210000|2021-11-24 11:10:10|90874.5|90849.5|90874|90824|90880.2|90849.5|90863.4|90823.7|44
1637752220000|2021-11-24 11:10:20|90873.8|90823.8|90877.7|90827.7|90878.2|90838.6|90862.5|90823.6|25
1637752230000|2021-11-24 11:10:30|90877.6|90827.6|90862.7|90812.7|90877.6|90835.9|90854.2|90812.2|30
1637752240000|2021-11-24 11:10:40|90862.8|90812.8|90862.2|90812.2|90864.6|90814.6|90860.7|90810.7|27
1637752250000|2021-11-24 11:10:50|90861.6|90811.6|90864.3|90814.3|90864.8|90814.8|90861.6|90811.6|17
1637752260000|2021-11-24 11:11:00|90864.2|90814.2|90851.2|90826.2|90868.6|90830.1|90849.4|90814.2|38
1637752270000|2021-11-24 11:11:10|90851.3|90826.3|90866.6|90816.6|90868.1|90830.5|90850.3|90816.2|39
1637752280000|2021-11-24 11:11:20|90866.5|90816.5|90855.5|90830.5|90866.8|90832.5|90854.6|90814.9|29
1637752290000|2021-11-24 11:11:30|90854.5|90829.5|90852|90827|90854.6|90829.6|90849.5|90824.5|36
1637752300000|2021-11-24 11:11:40|90851.7|90826.7|90852|90827|90854.9|90829.9|90851.4|90826.4|32
1637752310000|2021-11-24 11:11:50|90852.1|90827.1|90840.9|90815.9|90863.7|90828.6|90840.9|90805.7|34
1637752320000|2021-11-24 11:12:00|90853.1|90803.1|90839.6|90814.6|90861.8|90821.9|90836.9|90796.9|47
1637752330000|2021-11-24 11:12:10|90839.9|90814.9|90855.2|90805.2|90858.1|90817.4|90836.6|90800.7|42
1637752340000|2021-11-24 11:12:20|90855.1|90805.1|90841.4|90816.4|90855.1|90821.1|90841.2|90804.7|28
1637752350000|2021-11-24 11:12:30|90841.6|90816.6|90843.7|90818.7|90854|90818.7|90840|90802.9|30
1637752360000|2021-11-24 11:12:40|90843.6|90818.6|90841.2|90816.2|90853.5|90818.9|90838.3|90802|36
1637752370000|2021-11-24 11:12:50|90840.9|90815.9|90840.7|90815.7|90840.9|90815.9|90839.2|90814.2|16
1637752380000|2021-11-24 11:13:00|90840.6|90815.6|90825.8|90800.8|90841.1|90816.1|90824.7|90786.9|34
1637752390000|2021-11-24 11:13:10|90826.3|90801.3|90841.2|90791.2|90841.2|90802.1|90825.9|90789.3|31
1637752400000|2021-11-24 11:13:20|90841.6|90791.6|90836.7|90811.7|90845|90812.3|90829|90791.6|40
1637752410000|2021-11-24 11:13:30|90836.2|90811.2|90835.7|90810.7|90836.8|90811.8|90834.6|90809.6|34
1637752420000|2021-11-24 11:13:40|90835.5|90810.5|90834.3|90809.3|90838.1|90813.1|90833.9|90808.9|27
1637752430000|2021-11-24 11:13:50|90834.2|90809.2|90830.5|90805.5|90844.2|90810.1|90830.1|90793.7|31
1637752440000|2021-11-24 11:14:00|90830.1|90805.1|90829.9|90804.9|90833.7|90808.7|90828.5|90803.5|26
1637752450000|2021-11-24 11:14:10|90828.8|90803.8|90829.2|90804.2|90829.4|90804.4|90826.9|90801.9|24
1637752460000|2021-11-24 11:14:20|90829|90804|90830.4|90805.4|90844.9|90807.6|90828.9|90794.9|28
1637752470000|2021-11-24 11:14:30|90830.7|90805.7|90840.9|90815.9|90840.9|90815.9|90830.7|90805.7|33
1637752480000|2021-11-24 11:14:40|90841.1|90816.1|90839.3|90814.3|90841.1|90816.1|90838.6|90813.6|18
1637752490000|2021-11-24 11:14:50|90839|90814|90832.7|90807.7|90849.8|90815.7|90832.7|90795.7|30
1637752500000|2021-11-24 11:15:00|90834.1|90809.1|90831.5|90806.5|90834.1|90809.1|90830.8|90805.8|29
1637752510000|2021-11-24 11:15:10|90831.2|90806.2|90831.5|90806.5|90832.1|90807.1|90830.5|90805.5|31
1637752520000|2021-11-24 11:15:20|90831.3|90806.3|90832.1|90807.1|90832.3|90807.3|90830.4|90805.4|21
1637752530000|2021-11-24 11:15:30|90831.9|90806.9|90833.2|90808.2|90833.6|90808.6|90831.5|90806.5|23
1637752540000|2021-11-24 11:15:40|90832.9|90807.9|90830.2|90805.2|90832.9|90807.9|90829.6|90804.6|31
1637752550000|2021-11-24 11:15:50|90830.3|90805.3|90829.9|90804.9|90830.3|90805.3|90829.5|90804.5|16
1637752560000|2021-11-24 11:16:00|90829.8|90804.8|90846.6|90821.6|90861.9|90824|90829.8|90801.7|43
1637752570000|2021-11-24 11:16:10|90847|90822|90862.2|90812.2|90862.4|90823.4|90846.4|90811.9|24
1637752580000|2021-11-24 11:16:20|90862|90812|90863.3|90813.3|90866.2|90828.3|90850.5|90810.6|39
1637752590000|2021-11-24 11:16:30|90863.9|90813.9|90864.4|90814.4|90867.1|90827.1|90849.6|90812.8|35
1637752600000|2021-11-24 11:16:40|90863.9|90813.9|90858|90808|90864.8|90823.7|90843|90804|45
1637752610000|2021-11-24 11:16:50|90857.6|90807.6|90848.3|90823.3|90859.2|90823.3|90846.4|90805.8|31
1637752620000|2021-11-24 11:17:00|90847|90822|90845.2|90820.2|90848|90823|90844.2|90819.2|32
1637752630000|2021-11-24 11:17:10|90845.1|90820.1|90846.2|90821.2|90846.2|90821.2|90842.5|90817.5|36
1637752640000|2021-11-24 11:17:20|90846|90821|90846|90821|90847.4|90822.4|90845.1|90820.1|38
1637752650000|2021-11-24 11:17:30|90845.6|90820.6|90838.2|90813.2|90857.9|90820.6|90838.1|90801.5|40
1637752660000|2021-11-24 11:17:40|90838.3|90813.3|90847.8|90797.8|90849.7|90813.5|90831.6|90794.4|32
1637752670000|2021-11-24 11:17:50|90848.4|90798.4|90854|90804|90854.3|90804.3|90847.7|90797.7|46
1637752680000|2021-11-24 11:18:00|90853.7|90803.7|90845.7|90820.7|90854.1|90821.7|90842|90803.5|38
1637752690000|2021-11-24 11:18:10|90844.8|90819.8|90842.6|90817.6|90847.5|90822.5|90841.7|90816.7|37
1637752700000|2021-11-24 11:18:20|90842.2|90817.2|90842.5|90817.5|90843.4|90818.4|90840.7|90815.7|17
1637752710000|2021-11-24 11:18:30|90840.7|90815.7|90844.6|90819.6|90846.6|90821.6|90840.7|90815.7|34
1637752720000|2021-11-24 11:18:40|90844.2|90819.2|90841.3|90816.3|90844.8|90819.8|90841.3|90816.3|22
1637752730000|2021-11-24 11:18:50|90840.3|90815.3|90855.6|90805.6|90856|90816.3|90835.7|90798.4|45
1637752740000|2021-11-24 11:19:00|90855.5|90805.5|90853.5|90803.5|90857.8|90807.8|90853.3|90803.3|35
1637752750000|2021-11-24 11:19:10|90853.7|90803.7|90842.4|90792.4|90853.7|90805.8|90830.7|90791.6|40
1637752760000|2021-11-24 11:19:20|90842.5|90792.5|90841.5|90791.5|90842.8|90792.8|90841.3|90791.3|24
1637752770000|2021-11-24 11:19:30|90841.7|90791.7|90831.9|90806.9|90842.4|90806.9|90830.5|90791.7|26
1637752780000|2021-11-24 11:19:40|90831.7|90806.7|90831|90806|90832.6|90807.6|90829.9|90804.9|25
1637752790000|2021-11-24 11:19:50|90830.8|90805.8|90833.8|90808.8|90849.3|90811.7|90830|90793.2|43
1637752800000|2021-11-24 11:20:00|90833|90808|90833.5|90808.5|90851.7|90814.9|90831.1|90792.4|51
1637752810000|2021-11-24 11:20:10|90835.6|90810.6|90840.6|90815.6|90850.1|90817.7|90835.6|90798.6|35
1637752820000|2021-11-24 11:20:20|90840.7|90815.7|90851.7|90801.7|90855.4|90818.2|90838.4|90801|33
1637752830000|2021-11-24 11:20:30|90851.4|90801.4|90830.3|90805.3|90852.2|90811.2|90829.8|90794.7|37
1637752840000|2021-11-24 11:20:40|90830.6|90805.6|90845.5|90795.5|90848.5|90807.6|90830.1|90795.5|25
1637752850000|2021-11-24 11:20:50|90845.6|90795.6|90832.3|90807.3|90845.9|90809.5|90830|90795.4|31
1637752860000|2021-11-24 11:21:00|90831.8|90806.8|90845|90795|90845.4|90809.3|90826.3|90792.1|48
1637752870000|2021-11-24 11:21:10|90844.8|90794.8|90831.6|90806.6|90846.4|90809.3|90830.6|90794.8|39
1637752880000|2021-11-24 11:21:20|90831.4|90806.4|90828.8|90803.8|90831.5|90806.5|90828.8|90803.8|28
1637752890000|2021-11-24 11:21:30|90828.9|90803.9|90828.3|90803.3|90830|90805|90827.6|90802.6|31
1637752900000|2021-11-24 11:21:40|90828.1|90803.1|90830.3|90805.3|90830.3|90805.3|90827.6|90802.6|35
1637752910000|2021-11-24 11:21:50|90830.5|90805.5|90831.1|90806.1|90831.3|90806.3|90830.2|90805.2|27
1637752920000|2021-11-24 11:22:00|90831.2|90806.2|90834.5|90809.5|90834.5|90809.5|90830.6|90805.6|42
1637752930000|2021-11-24 11:22:10|90834.4|90809.4|90842.8|90792.8|90843.3|90809.5|90826|90787.9|44
1637752940000|2021-11-24 11:22:20|90842.7|90792.7|90826.8|90801.8|90845.8|90807.7|90826.1|90789.8|40
1637752950000|2021-11-24 11:22:30|90826.4|90801.4|90830|90805|90845.7|90807.5|90826.3|90794.4|41
1637752960000|2021-11-24 11:22:40|90829.9|90804.9|90830.5|90805.5|90831.5|90806.5|90828.8|90803.8|26
1637752970000|2021-11-24 11:22:50|90829.3|90804.3|90825.6|90800.6|90829.9|90804.9|90825.6|90800.6|18
1637752980000|2021-11-24 11:23:00|90837|90787|90825.8|90800.8|90840.2|90800.9|90821|90787|38
1637752990000|2021-11-24 11:23:10|90825.7|90800.7|90837.2|90787.2|90837.2|90800.9|90821.6|90787.1|35
1637753000000|2021-11-24 11:23:20|90837.3|90787.3|90829.3|90804.3|90841.7|90804.3|90827.9|90786.8|27
1637753010000|2021-11-24 11:23:30|90829|90804|90827.6|90802.6|90829.7|90804.7|90827|90802|21
1637753020000|2021-11-24 11:23:40|90827.7|90802.7|90826.3|90801.3|90827.8|90802.8|90826.2|90801.2|24
1637753030000|2021-11-24 11:23:50|90826.2|90801.2|90826.9|90801.9|90834.8|90801.9|90819.4|90784|41
1637753040000|2021-11-24 11:24:00|90826.6|90801.6|90830.3|90805.3|90831.1|90806.1|90826.6|90801.6|33
1637753050000|2021-11-24 11:24:10|90829.9|90804.9|90842.5|90792.5|90845.1|90805.9|90829.9|90791.8|29
1637753060000|2021-11-24 11:24:20|90842.7|90792.7|90835.6|90785.6|90843.1|90793.1|90835.3|90785.3|31
1637753070000|2021-11-24 11:24:30|90835.1|90785.1|90823.2|90798.2|90836.7|90798.8|90822.9|90783.5|38
1637753080000|2021-11-24 11:24:40|90823|90798|90820.6|90795.6|90838.2|90798|90819.4|90782.9|32
1637753090000|2021-11-24 11:24:50|90820.9|90795.9|90824.4|90799.4|90836.6|90799.6|90820.2|90786.4|27
1637753100000|2021-11-24 11:25:00|90824.6|90799.6|90846.7|90796.7|90847.3|90809.7|90823.8|90789.5|52
1637753110000|2021-11-24 11:25:10|90846.8|90796.8|90842.8|90792.8|90846.8|90796.8|90841.1|90791.1|39
1637753120000|2021-11-24 11:25:20|90842.3|90792.3|90830.2|90805.2|90845.1|90805.9|90827.9|90791|34
1637753130000|2021-11-24 11:25:30|90829.4|90804.4|90828.6|90803.6|90844.9|90810.2|90827.5|90789.7|33
1637753140000|2021-11-24 11:25:40|90829.2|90804.2|90824.2|90799.2|90834.4|90804.7|90819.9|90784.4|48
1637753150000|2021-11-24 11:25:50|90836.9|90786.9|90828.7|90803.7|90843.6|90806.4|90827.9|90786.5|37
1637753160000|2021-11-24 11:26:00|90828.5|90803.5|90839.4|90789.4|90841.8|90803.5|90828|90789.2|26
1637753170000|2021-11-24 11:26:10|90839.5|90789.5|90827.2|90802.2|90839.7|90802.5|90821.9|90788|34
1637753180000|2021-11-24 11:26:20|90827.3|90802.3|90829.8|90804.8|90843.3|90807.4|90826.3|90792.1|37
1637753190000|2021-11-24 11:26:30|90829.5|90804.5|90829.2|90804.2|90830.2|90805.2|90827.4|90802.4|26
1637753200000|2021-11-24 11:26:40|90829.3|90804.3|90826.8|90801.8|90839.2|90806.1|90826.2|90789|25
1637753210000|2021-11-24 11:26:50|90827|90802|90827.3|90802.3|90829.4|90804.4|90825.6|90800.6|39
1637753220000|2021-11-24 11:27:00|90827.7|90802.7|90827.6|90802.6|90829.6|90804.6|90827.5|90802.5|37
1637753230000|2021-11-24 11:27:10|90827.5|90802.5|90840.4|90790.4|90840.6|90802.5|90824.7|90787.6|35
1637753240000|2021-11-24 11:27:20|90840.3|90790.3|90838.9|90788.9|90840.3|90790.3|90836.3|90786.3|25
1637753250000|2021-11-24 11:27:30|90838.7|90788.7|90828.7|90803.7|90842.6|90806.6|90827.6|90788.7|33
1637753260000|2021-11-24 11:27:40|90828.6|90803.6|90842.1|90792.1|90844.3|90805.2|90827.9|90791.9|36
1637753270000|2021-11-24 11:27:50|90830|90805|90846.1|90796.1|90847.9|90808.4|90827.7|90791.2|43
1637753280000|2021-11-24 11:28:00|90845.9|90795.9|90847.3|90797.3|90847.6|90797.6|90845.7|90795.7|31
1637753290000|2021-11-24 11:28:10|90847.2|90797.2|90840.9|90790.9|90847.2|90807|90826|90790.9|35
1637753300000|2021-11-24 11:28:20|90841|90791|90830.5|90805.5|90841|90806.5|90829.4|90789.8|29
1637753310000|2021-11-24 11:28:30|90830.6|90805.6|90825.3|90800.3|90839.7|90805.6|90825.3|90789.4|29
1637753320000|2021-11-24 11:28:40|90825.6|90800.6|90846.9|90796.9|90847.4|90808.9|90823.4|90790.4|46
1637753330000|2021-11-24 11:28:50|90846.8|90796.8|90837.9|90812.9|90851.1|90816|90834|90796.7|35
1637753340000|2021-11-24 11:29:00|90837.6|90812.6|90839.4|90814.4|90840.1|90815.1|90837.2|90812.2|43
1637753350000|2021-11-24 11:29:10|90839.3|90814.3|90837.8|90812.8|90850.3|90815.6|90836.3|90798.8|42
1637753360000|2021-11-24 11:29:20|90837.9|90812.9|90833.4|90808.4|90846.2|90814.8|90833.4|90794.5|44
1637753370000|2021-11-24 11:29:30|90833.5|90808.5|90846.6|90796.6|90852.4|90815.3|90833.5|90796.6|50
1637753380000|2021-11-24 11:29:40|90846.7|90796.7|90833.9|90808.9|90847|90809.8|90833.9|90796.7|23
1637753390000|2021-11-24 11:29:50|90834.3|90809.3|90841.1|90816.1|90854.2|90816.2|90834.3|90801|43
1637753400000|2021-11-24 11:30:00|90841.2|90816.2|90852.8|90802.8|90855.3|90818.1|90833.3|90797|56
1637753410000|2021-11-24 11:30:10|90852.2|90802.2|90840.4|90815.4|90854.9|90816.3|90837.8|90801.4|34
1637753420000|2021-11-24 11:30:20|90840|90815|90852.8|90802.8|90857.4|90817.1|90839.7|90801.5|49
1637753430000|2021-11-24 11:30:30|90853.9|90803.9|90852.8|90802.8|90854.7|90804.7|90848.3|90798.3|47
1637753440000|2021-11-24 11:30:40|90852.6|90802.6|90837.4|90812.4|90852.6|90815.5|90835.5|90797.7|28
1637753450000|2021-11-24 11:30:50|90836.6|90811.6|90842.2|90817.2|90853.1|90817.2|90836.6|90802.9|38
1637753460000|2021-11-24 11:31:00|90842.5|90817.5|90841.6|90816.6|90844.5|90819.5|90840.8|90815.8|40
1637753470000|2021-11-24 11:31:10|90841.5|90816.5|90837.5|90812.5|90850.2|90817.1|90835.9|90798.4|32
1637753480000|2021-11-24 11:31:20|90837.3|90812.3|90838.8|90813.8|90839.7|90814.7|90837|90812|30
1637753490000|2021-11-24 11:31:30|90838.7|90813.7|90847.4|90822.4|90858.4|90822.4|90835.9|90808.1|39
1637753500000|2021-11-24 11:31:40|90848|90823|90846.1|90821.1|90848|90823|90844.5|90819.5|40
1637753510000|2021-11-24 11:31:50|90846.4|90821.4|90846.4|90821.4|90847.6|90822.6|90844.8|90819.8|27
1637753520000|2021-11-24 11:32:00|90846.3|90821.3|90845.7|90820.7|90847.9|90822.9|90845.7|90820.7|20
1637753530000|2021-11-24 11:32:10|90845.4|90820.4|90843|90818|90846.6|90821.6|90842.7|90817.7|23
1637753540000|2021-11-24 11:32:20|90847.1|90822.1|90857|90807|90858.8|90822.1|90843.9|90805.4|40
1637753550000|2021-11-24 11:32:30|90856.9|90806.9|90856.5|90806.5|90858.8|90808.8|90856.5|90806.5|15
1637753560000|2021-11-24 11:32:40|90857.2|90807.2|90847.7|90822.7|90868.4|90830.8|90845.7|90806.6|49
1637753570000|2021-11-24 11:32:50|90847.8|90822.8|90848.4|90823.4|90850.1|90825.1|90847.7|90822.7|26
1637753580000|2021-11-24 11:33:00|90848.6|90823.6|90848.3|90823.3|90850.8|90825.8|90846.8|90821.8|32
1637753590000|2021-11-24 11:33:10|90848.1|90823.1|90844.7|90819.7|90848.4|90823.4|90843.7|90818.7|39
1637753600000|2021-11-24 11:33:20|90858.8|90808.8|90855.5|90805.5|90858.8|90819.9|90843.1|90805.5|23
1637753610000|2021-11-24 11:33:30|90855.1|90805.1|90854.8|90804.8|90857.6|90807.6|90854.5|90804.5|20
1637753620000|2021-11-24 11:33:40|90854.7|90804.7|90844.2|90819.2|90854.9|90822.3|90842.7|90804.7|30
1637753630000|2021-11-24 11:33:50|90845.5|90820.5|90844.2|90819.2|90847.7|90822.7|90843.1|90818.1|50
1637753640000|2021-11-24 11:34:00|90844.4|90819.4|90839.5|90814.5|90858.9|90819.9|90836.6|90801.8|49
1637753650000|2021-11-24 11:34:10|90839.4|90814.4|90839.8|90814.8|90853|90814.8|90834.8|90798.4|35
1637753660000|2021-11-24 11:34:20|90838.8|90813.8|90839.5|90814.5|90840.5|90815.5|90838.2|90813.2|24
1637753670000|2021-11-24 11:34:30|90839.3|90814.3|90843.3|90818.3|90843.8|90818.8|90838.5|90813.5|21
1637753680000|2021-11-24 11:34:40|90843.4|90818.4|90840.4|90815.4|90852.8|90819.2|90838|90800.6|32
1637753690000|2021-11-24 11:34:50|90840.7|90815.7|90843.1|90818.1|90843.8|90818.8|90840.7|90815.7|20
1637753700000|2021-11-24 11:35:00|90843.5|90818.5|90842.2|90817.2|90843.7|90818.7|90841.6|90816.6|20
1637753710000|2021-11-24 11:35:10|90842.3|90817.3|90832.3|90807.3|90853.4|90817.4|90832|90796.9|40
1637753720000|2021-11-24 11:35:20|90831.8|90806.8|90833.1|90808.1|90843.9|90809.3|90827.8|90792.1|52
1637753730000|2021-11-24 11:35:30|90833.7|90808.7|90828.5|90803.5|90843.7|90808.8|90826.6|90793.7|40
1637753740000|2021-11-24 11:35:40|90827.6|90802.6|90832.5|90807.5|90845|90808|90827.6|90794.7|43
1637753750000|2021-11-24 11:35:50|90830.5|90805.5|90846.1|90796.1|90847|90808.4|90830.5|90795.3|33
1637753760000|2021-11-24 11:36:00|90846.6|90796.6|90835.4|90810.4|90851.9|90814.2|90834.1|90795.7|34
1637753770000|2021-11-24 11:36:10|90835.6|90810.6|90837.7|90812.7|90840.6|90815.6|90835.6|90810.6|35
1637753780000|2021-11-24 11:36:20|90836.4|90811.4|90838.5|90813.5|90838.9|90813.9|90836.4|90811.4|29
1637753790000|2021-11-24 11:36:30|90836.9|90811.9|90837.9|90812.9|90839.4|90814.4|90836.6|90811.6|32
1637753800000|2021-11-24 11:36:40|90838.1|90813.1|90838.8|90813.8|90839.1|90814.1|90837|90812|20
1637753810000|2021-11-24 11:36:50|90838.7|90813.7|90839.7|90814.7|90853.1|90815.6|90838.3|90800.8|26
1637753820000|2021-11-24 11:37:00|90839.5|90814.5|90838.8|90813.8|90840.8|90815.8|90838.4|90813.4|28
1637753830000|2021-11-24 11:37:10|90838.7|90813.7|90832.8|90807.8|90841.7|90816.7|90831.1|90806.1|46
1637753840000|2021-11-24 11:37:20|90833.5|90808.5|90825.8|90800.8|90845|90808.5|90825.1|90788.2|49
1637753850000|2021-11-24 11:37:30|90837.1|90787.1|90833.3|90783.3|90837.1|90799.9|90819|90781.1|34
1637753860000|2021-11-24 11:37:40|90833.2|90783.2|90828.8|90778.8|90833.2|90793.1|90815.9|90777.8|35
1637753870000|2021-11-24 11:37:50|90828.7|90778.7|90814.1|90789.1|90829.4|90793.3|90813.9|90778.7|21
1637753880000|2021-11-24 11:38:00|90814|90789|90814|90789|90814.8|90789.8|90812.5|90787.5|31
1637753890000|2021-11-24 11:38:10|90814.3|90789.3|90813.7|90788.7|90814.8|90789.8|90813.7|90788.7|23
1637753900000|2021-11-24 11:38:20|90813.4|90788.4|90814|90789|90825.1|90789.5|90812.8|90773.7|31
1637753910000|2021-11-24 11:38:30|90812.9|90787.9|90785.5|90760.5|90823.2|90789.1|90785.1|90748.1|48
1637753920000|2021-11-24 11:38:40|90786.7|90761.7|90783.8|90758.8|90787.8|90762.8|90782.9|90757.9|43
1637753930000|2021-11-24 11:38:50|90783.5|90758.5|90783.7|90758.7|90786.6|90761.6|90783.5|90758.5|29
1637753940000|2021-11-24 11:39:00|90784.2|90759.2|90788|90763|90789.4|90764.4|90783.5|90758.5|39
1637753950000|2021-11-24 11:39:10|90787.3|90762.3|90789.1|90764.1|90789.4|90764.4|90787.1|90762.1|30
1637753960000|2021-11-24 11:39:20|90788.9|90763.9|90771.9|90746.9|90789.3|90764.3|90771.5|90730.6|31
1637753970000|2021-11-24 11:39:30|90772.2|90747.2|90773|90748|90773.7|90748.7|90771.2|90746.2|33
1637753980000|2021-11-24 11:39:40|90773.2|90748.2|90773.5|90748.5|90773.7|90748.7|90770.2|90745.2|32
1637753990000|2021-11-24 11:39:50|90772.8|90747.8|90772.4|90747.4|90772.8|90747.8|90769.1|90744.1|30
1637754000000|2021-11-24 11:40:00|90772.2|90747.2|90785.5|90735.5|90785.6|90750.1|90770.2|90732.1|38
1637754010000|2021-11-24 11:40:10|90785.3|90735.3|90785.4|90735.4|90786.9|90736.9|90784.7|90734.7|23
1637754020000|2021-11-24 11:40:20|90786.1|90736.1|90771.9|90746.9|90787.6|90750.8|90770|90733.8|36
1637754030000|2021-11-24 11:40:30|90771.8|90746.8|90773.5|90748.5|90788.3|90750.8|90770.8|90732.2|44
1637754040000|2021-11-24 11:40:40|90773.3|90748.3|90786.4|90736.4|90786.6|90748.8|90772|90734.4|23
1637754050000|2021-11-24 11:40:50|90787.2|90737.2|90774.9|90749.9|90787.2|90749.9|90773.1|90735.4|26
1637754060000|2021-11-24 11:41:00|90775|90750|90787.6|90737.6|90790|90750|90774|90736.3|31
1637754070000|2021-11-24 11:41:10|90788|90738|90787.8|90737.8|90788.9|90738.9|90787.2|90737.2|24
1637754080000|2021-11-24 11:41:20|90787.7|90737.7|90787.8|90737.8|90788.3|90738.3|90786.6|90736.6|11
1637754090000|2021-11-24 11:41:30|90787.9|90737.9|90794.3|90744.3|90795.2|90750.3|90775.1|90733.8|44
1637754100000|2021-11-24 11:41:40|90792|90742|90793.5|90743.5|90793.6|90743.6|90791.5|90741.5|29
1637754110000|2021-11-24 11:41:50|90792.9|90742.9|90796.2|90746.2|90797|90747|90791.9|90741.9|42
1637754120000|2021-11-24 11:42:00|90795.6|90745.6|90795.2|90745.2|90797.5|90747.5|90794.7|90744.7|34
1637754130000|2021-11-24 11:42:10|90795.4|90745.4|90793.5|90743.5|90796.9|90757.2|90782.2|90743.1|36
1637754140000|2021-11-24 11:42:20|90792.8|90742.8|90789.6|90739.6|90794.6|90744.6|90786.6|90736.6|40
1637754150000|2021-11-24 11:42:30|90789.4|90739.4|90788.8|90738.8|90790.2|90753.3|90775.7|90737.7|31
1637754160000|2021-11-24 11:42:40|90788.7|90738.7|90781|90731|90789.9|90749.7|90772|90729.9|42
1637754170000|2021-11-24 11:42:50|90767.7|90742.7|90756.4|90731.4|90777.3|90742.7|90755.6|90715|46
1637754180000|2021-11-24 11:43:00|90754.3|90729.3|90767|90717|90769|90731.5|90752.5|90716.4|31
1637754190000|2021-11-24 11:43:10|90766.8|90716.8|90771.8|90721.8|90773.2|90734.9|90756.7|90716.5|39
1637754200000|2021-11-24 11:43:20|90772|90722|90770|90720|90774.1|90737.3|90755.7|90719.1|41
1637754210000|2021-11-24 11:43:30|90757.4|90732.4|90759.9|90734.9|90776.1|90735|90757.4|90721.4|38
1637754220000|2021-11-24 11:43:40|90760|90735|90769.8|90719.8|90774.8|90736.2|90760|90719.5|38
1637754230000|2021-11-24 11:43:50|90768.7|90718.7|90767.3|90717.3|90773|90723|90766.2|90716.2|37
1637754240000|2021-11-24 11:44:00|90768|90718|90768.2|90718.2|90770.5|90720.5|90767|90717|48
1637754250000|2021-11-24 11:44:10|90768.7|90718.7|90770.6|90720.6|90770.9|90720.9|90767.5|90717.5|19
1637754260000|2021-11-24 11:44:20|90770.3|90720.3|90763.6|90713.6|90770.5|90720.5|90762.5|90712.5|39
1637754270000|2021-11-24 11:44:30|90763.4|90713.4|90757.1|90707.1|90766.1|90716.1|90756.2|90706.2|46
1637754280000|2021-11-24 11:44:40|90758.3|90708.3|90768.8|90718.8|90768.8|90718.8|90757.5|90707.5|50
1637754290000|2021-11-24 11:44:50|90765.9|90715.9|90764.7|90714.7|90768.3|90718.3|90763|90713|50
1637754300000|2021-11-24 11:45:00|90764.6|90714.6|90759.7|90709.7|90765.3|90725.6|90743.6|90704.6|55
1637754310000|2021-11-24 11:45:10|90760.7|90710.7|90757.7|90707.7|90760.9|90710.9|90756.1|90706.1|39
1637754320000|2021-11-24 11:45:20|90758.2|90708.2|90752.6|90702.6|90758.8|90720|90744.9|90700.6|57
1637754330000|2021-11-24 11:45:30|90753.6|90703.6|90754|90704|90754|90704|90749|90699|47
1637754340000|2021-11-24 11:45:40|90752.7|90702.7|90757.7|90707.7|90758.5|90708.5|90752.3|90702.3|49
1637754350000|2021-11-24 11:45:50|90758.3|90708.3|90759|90709|90760.1|90710.1|90756.4|90706.4|38
1637754360000|2021-11-24 11:46:00|90759.1|90709.1|90751|90701|90759.1|90709.1|90750.5|90700.5|32
1637754370000|2021-11-24 11:46:10|90752.4|90702.4|90775.4|90725.4|90777.2|90728.2|90752.4|90702.4|55
1637754380000|2021-11-24 11:46:20|90774.9|90724.9|90768.8|90718.8|90778.8|90742.9|90760.6|90716.9|55
1637754390000|2021-11-24 11:46:30|90770.3|90720.3|90772.1|90722.1|90774.9|90724.9|90767.8|90717.8|51
1637754400000|2021-11-24 11:46:40|90772|90722|90753.7|90703.7|90772.2|90735.7|90752.9|90702.9|52
1637754410000|2021-11-24 11:46:50|90753|90703|90753.3|90703.3|90754.3|90716.8|90736.4|90699.3|52
1637754420000|2021-11-24 11:47:00|90753|90703|90758.6|90708.6|90759.6|90718.8|90743.8|90699.6|52
1637754430000|2021-11-24 11:47:10|90756.6|90706.6|90757.5|90707.5|90762.7|90712.7|90754.1|90704.1|42
1637754440000|2021-11-24 11:47:20|90759.9|90709.9|90764.6|90714.6|90766.1|90716.1|90759.5|90709.5|40
1637754450000|2021-11-24 11:47:30|90764.5|90714.5|90767.2|90717.2|90769.3|90719.3|90761.6|90711.6|51
1637754460000|2021-11-24 11:47:40|90766.2|90716.2|90768.4|90718.4|90769.1|90719.1|90764.8|90714.8|42
1637754470000|2021-11-24 11:47:50|90768.5|90718.5|90767.1|90717.1|90768.5|90718.5|90765|90715|35
1637754480000|2021-11-24 11:48:00|90767|90717|90772.1|90722.1|90772.5|90722.5|90766.6|90716.6|41
1637754490000|2021-11-24 11:48:10|90771.4|90721.4|90753.8|90728.8|90773.5|90729.4|90752.8|90716.3|37
1637754500000|2021-11-24 11:48:20|90754.3|90729.3|90763|90713|90765.7|90729.4|90750|90711.5|43
1637754510000|2021-11-24 11:48:30|90763.4|90713.4|90760.4|90710.4|90763.8|90713.8|90756.7|90706.7|37
1637754520000|2021-11-24 11:48:40|90760.6|90710.6|90757.4|90707.4|90760.6|90710.6|90756.3|90706.3|27
1637754530000|2021-11-24 11:48:50|90757.5|90707.5|90736.3|90711.3|90758.3|90714.4|90736.3|90695.7|43
1637754540000|2021-11-24 11:49:00|90736.2|90711.2|90746.8|90696.8|90756.2|90717.1|90736.2|90696.8|47
1637754550000|2021-11-24 11:49:10|90747.6|90697.6|90745.6|90695.6|90749.5|90709.5|90733.1|90693.7|42
1637754560000|2021-11-24 11:49:20|90745.2|90695.2|90731.2|90706.2|90747.1|90708|90730.5|90687.6|37
1637754570000|2021-11-24 11:49:30|90731.1|90706.1|90744.2|90694.2|90744.2|90706.1|90730.7|90692.4|27
1637754580000|2021-11-24 11:49:40|90731.7|90706.7|90744.3|90694.3|90745.3|90706.9|90731.6|90692.7|26
1637754590000|2021-11-24 11:49:50|90744.6|90694.6|90733.1|90708.1|90745.4|90708.1|90733.1|90693.3|32
1637754600000|2021-11-24 11:50:00|90733.9|90708.9|90731.8|90706.8|90734.8|90709.8|90730.1|90705.1|40
1637754610000|2021-11-24 11:50:10|90732.1|90707.1|90743.7|90693.7|90745|90707.6|90730.7|90693|45
1637754620000|2021-11-24 11:50:20|90743.8|90693.8|90731.3|90706.3|90747|90709.8|90731|90693.8|38
1637754630000|2021-11-24 11:50:30|90731.2|90706.2|90731.7|90706.7|90731.8|90706.8|90730.4|90705.4|33
1637754640000|2021-11-24 11:50:40|90731.6|90706.6|90739.9|90689.9|90742.5|90706.8|90729.6|90689.2|33
1637754650000|2021-11-24 11:50:50|90740|90690|90726.4|90701.4|90740|90702.9|90726|90689.8|26
1637754660000|2021-11-24 11:51:00|90726.5|90701.5|90700.5|90675.5|90736.7|90701.5|90700.5|90661.9|44
1637754670000|2021-11-24 11:51:10|90700.6|90675.6|90715.4|90665.4|90715.4|90678.1|90698.4|90660|47
1637754680000|2021-11-24 11:51:20|90715.7|90665.7|90706.9|90681.9|90719.1|90682.6|90706.1|90665.1|35
1637754690000|2021-11-24 11:51:30|90706.8|90681.8|90707.8|90682.8|90708|90683|90706.3|90681.3|28
1637754700000|2021-11-24 11:51:40|90707.7|90682.7|90709.1|90684.1|90710.6|90685.6|90707.1|90682.1|33
1637754710000|2021-11-24 11:51:50|90709.2|90684.2|90713.4|90688.4|90717.5|90692.5|90709.2|90684.2|31
1637754720000|2021-11-24 11:52:00|90713.5|90688.5|90731.1|90681.1|90732.5|90694.7|90711.9|90676.6|42
1637754730000|2021-11-24 11:52:10|90729.8|90679.8|90711.4|90686.4|90730.1|90692.5|90710.9|90673|35
1637754740000|2021-11-24 11:52:20|90711.5|90686.5|90702.9|90677.9|90723.6|90686.6|90701.6|90671.9|39
1637754750000|2021-11-24 11:52:30|90703.1|90678.1|90697.9|90672.9|90705.9|90680.9|90697.1|90672.1|33
1637754760000|2021-11-24 11:52:40|90697.8|90672.8|90695.1|90670.1|90698.2|90673.2|90693.3|90668.3|41
1637754770000|2021-11-24 11:52:50|90695.3|90670.3|90685.4|90660.4|90695.3|90670.3|90684.3|90659.3|43
1637754780000|2021-11-24 11:53:00|90685.2|90660.2|90685.8|90660.8|90686.7|90661.7|90684.1|90659.1|23
1637754790000|2021-11-24 11:53:10|90686.3|90661.3|90691.6|90666.6|90703.5|90667|90685.5|90653.5|32
1637754800000|2021-11-24 11:53:20|90691.2|90666.2|90687.1|90662.1|90691.2|90666.2|90685.6|90660.6|32
1637754810000|2021-11-24 11:53:30|90687.4|90662.4|90704.3|90654.3|90704.6|90665.5|90686.8|90654.3|30
1637754820000|2021-11-24 11:53:40|90705.1|90655.1|90685.9|90660.9|90705.1|90670.2|90684.5|90653.5|33
1637754830000|2021-11-24 11:53:50|90686.8|90661.8|90690.1|90665.1|90702.2|90668.5|90686.8|90651.8|46
1637754840000|2021-11-24 11:54:00|90690.5|90665.5|90691.5|90666.5|90691.9|90666.9|90688.2|90663.2|28
1637754850000|2021-11-24 11:54:10|90690.7|90665.7|90691.6|90666.6|90692.7|90667.7|90690.5|90665.5|26
1637754860000|2021-11-24 11:54:20|90691.9|90666.9|90694.2|90669.2|90695|90670|90690.3|90665.3|36
1637754870000|2021-11-24 11:54:30|90694.4|90669.4|90699.2|90674.2|90711.4|90676.3|90692.3|90658.6|42
1637754880000|2021-11-24 11:54:40|90696.9|90671.9|90705.7|90680.7|90719.2|90681.2|90696.7|90664.1|45
1637754890000|2021-11-24 11:54:50|90704.8|90679.8|90713.7|90688.7|90713.7|90688.7|90703.2|90678.2|47
1637754900000|2021-11-24 11:55:00|90714.2|90689.2|90717.6|90692.6|90721.1|90696.1|90714.2|90689.2|41
1637754910000|2021-11-24 11:55:10|90718.1|90693.1|90715.3|90690.3|90718.1|90693.1|90712|90687|39
1637754920000|2021-11-24 11:55:20|90716.4|90691.4|90724.3|90699.3|90724.6|90699.6|90716.2|90691.2|45
1637754930000|2021-11-24 11:55:30|90724.2|90699.2|90724.5|90699.5|90726.9|90701.9|90723.6|90698.6|43
1637754940000|2021-11-24 11:55:40|90724.6|90699.6|90728.7|90703.7|90728.8|90703.8|90724.6|90699.6|26
1637754950000|2021-11-24 11:55:50|90728.6|90703.6|90753.8|90703.8|90755|90712.2|90728.2|90703.2|53
1637754960000|2021-11-24 11:56:00|90754.1|90704.1|90744.7|90719.7|90763.1|90723.2|90739.7|90702.1|50
1637754970000|2021-11-24 11:56:10|90745.9|90720.9|90761.4|90711.4|90761.7|90722.6|90745.4|90709.5|36
1637754980000|2021-11-24 11:56:20|90761.5|90711.5|90761.3|90736.3|90772.4|90736.3|90748.6|90711.1|37
1637754990000|2021-11-24 11:56:30|90760.4|90735.4|90763.6|90738.6|90778.3|90739.9|90759.5|90726.5|34
1637755000000|2021-11-24 11:56:40|90763.9|90738.9|90785.9|90735.9|90788.5|90749.3|90763.9|90732.6|50
1637755010000|2021-11-24 11:56:50|90788.6|90738.6|90787.4|90737.4|90790.1|90751.9|90775.3|90737.4|47
1637755020000|2021-11-24 11:57:00|90787.7|90737.7|90791.6|90741.6|90795.3|90756|90781|90737.7|44
1637755030000|2021-11-24 11:57:10|90790.8|90740.8|90797.3|90747.3|90799.2|90749.2|90790.8|90740.8|44
1637755040000|2021-11-24 11:57:20|90796.4|90746.4|90778.9|90753.9|90796.4|90756.2|90776.8|90738.6|43
1637755050000|2021-11-24 11:57:30|90778.7|90753.7|90786.2|90761.2|90799.5|90764.4|90778.7|90746.1|50
1637755060000|2021-11-24 11:57:40|90786.3|90761.3|90791.4|90766.4|90803.1|90768.6|90786.3|90751.7|37
1637755070000|2021-11-24 11:57:50|90791.2|90766.2|90800|90750|90804.3|90766.7|90786.7|90749.5|52
1637755080000|2021-11-24 11:58:00|90799.9|90749.9|90805.9|90755.9|90805.9|90764.9|90787|90749.6|41
1637755090000|2021-11-24 11:58:10|90792.4|90767.4|90785.9|90760.9|90803|90768.2|90785.8|90748.1|48
1637755100000|2021-11-24 11:58:20|90786|90761|90801.9|90751.9|90802|90764.4|90785.6|90750|45
1637755110000|2021-11-24 11:58:30|90791|90766|90801.2|90751.2|90806.8|90766.4|90791|90750.4|53
1637755120000|2021-11-24 11:58:40|90801.3|90751.3|90801.4|90751.4|90802.7|90752.7|90800.6|90750.6|44
1637755130000|2021-11-24 11:58:50|90800.9|90750.9|90791|90766|90804.7|90767.2|90791|90750.4|36
1637755140000|2021-11-24 11:59:00|90789.7|90764.7|90802|90752|90803.2|90767.3|90789.6|90750.7|41
1637755150000|2021-11-24 11:59:10|90802.2|90752.2|90803.6|90753.6|90804.5|90754.5|90801.9|90751.9|35
1637755160000|2021-11-24 11:59:20|90803.7|90753.7|90804.5|90754.5|90809.9|90769.3|90792.9|90753.7|46
1637755170000|2021-11-24 11:59:30|90804.7|90754.7|90815.2|90765.2|90817.7|90767.7|90803.8|90753.8|47
1637755180000|2021-11-24 11:59:40|90815.5|90765.5|90814.9|90764.9|90816|90780.2|90803.6|90764.6|32
1637755190000|2021-11-24 11:59:50|90815|90765|90802|90752|90816.1|90766.1|90797.1|90747.1|50
1637755200000|2021-11-24 12:00:00|90803.2|90753.2|90785.3|90760.3|90805.4|90767.4|90785.1|90748.7|59
1637755210000|2021-11-24 12:00:10|90785.2|90760.2|90803.2|90753.2|90807.1|90769.4|90785.2|90753.2|42
1637755220000|2021-11-24 12:00:20|90803.3|90753.3|90807.7|90757.7|90808.9|90767.6|90787.8|90753.1|42
1637755230000|2021-11-24 12:00:30|90807.4|90757.4|90811.1|90761.1|90811.1|90761.1|90805.1|90755.1|42
1637755240000|2021-11-24 12:00:40|90811.4|90761.4|90810.9|90760.9|90816.7|90766.7|90810.9|90760.9|51
1637755250000|2021-11-24 12:00:50|90809.7|90759.7|90811.8|90761.8|90811.9|90761.9|90807.1|90757.1|35
1637755260000|2021-11-24 12:01:00|90811.1|90761.1|90829|90779|90835.1|90785.1|90811|90761|51
1637755270000|2021-11-24 12:01:10|90826.2|90776.2|90819.5|90769.5|90828.9|90778.9|90819.4|90769.4|36
1637755280000|2021-11-24 12:01:20|90823.7|90773.7|90820.3|90770.3|90823.7|90773.7|90818.8|90768.8|29
1637755290000|2021-11-24 12:01:30|90820.4|90770.4|90820.5|90770.5|90820.6|90770.6|90818.7|90768.7|41
1637755300000|2021-11-24 12:01:40|90820.6|90770.6|90820.2|90770.2|90821.4|90782.5|90803.8|90765.3|34
1637755310000|2021-11-24 12:01:50|90820.6|90770.6|90824.3|90774.3|90827.7|90777.7|90819.7|90769.7|38
1637755320000|2021-11-24 12:02:00|90824.4|90774.4|90821|90771|90826.3|90776.3|90820.8|90770.8|38
1637755330000|2021-11-24 12:02:10|90817.7|90767.7|90792.5|90767.5|90817.7|90775.4|90791.5|90755.5|34
1637755340000|2021-11-24 12:02:20|90792.8|90767.8|90796.2|90771.2|90806.8|90775|90792.8|90756.1|50
1637755350000|2021-11-24 12:02:30|90796|90771|90793.6|90768.6|90796|90771|90791|90766|37
1637755360000|2021-11-24 12:02:40|90793.7|90768.7|90794.3|90769.3|90797.2|90772.2|90793.3|90768.3|42
1637755370000|2021-11-24 12:02:50|90793.2|90768.2|90774.4|90749.4|90793.2|90768.2|90773.7|90742.2|50
1637755380000|2021-11-24 12:03:00|90774.9|90749.9|90773|90748|90778.9|90753.9|90772.3|90747.3|48
1637755390000|2021-11-24 12:03:10|90773.3|90748.3|90771.9|90746.9|90773.9|90748.9|90769.2|90744.2|42
1637755400000|2021-11-24 12:03:20|90772|90747|90805.5|90780.5|90820.1|90783|90771.9|90737.4|49
1637755410000|2021-11-24 12:03:30|90804.4|90779.4|90819|90794|90836.3|90798.5|90803.9|90775.4|58
1637755420000|2021-11-24 12:03:40|90819.3|90794.3|90823.9|90798.9|90842.6|90804.1|90818|90782.1|47
1637755430000|2021-11-24 12:03:50|90825.3|90800.3|90826|90801|90830.4|90805.4|90823.8|90798.8|37
1637755440000|2021-11-24 12:04:00|90825.9|90800.9|90828|90803|90842.4|90804.7|90819.7|90784.3|56
1637755450000|2021-11-24 12:04:10|90829.1|90804.1|90841.9|90791.9|90843.1|90806.3|90823.8|90791.1|49
1637755460000|2021-11-24 12:04:20|90841.2|90791.2|90841.8|90791.8|90843.3|90793.3|90839|90789|41
1637755470000|2021-11-24 12:04:30|90842|90792|90859.2|90809.2|90865.5|90826.9|90837.8|90791.5|61
1637755480000|2021-11-24 12:04:40|90858.7|90808.7|90853.2|90828.2|90860|90829.6|90847.3|90808.4|55
1637755490000|2021-11-24 12:04:50|90855.5|90830.5|90854.7|90829.7|90856.3|90831.3|90854.2|90829.2|48
1637755500000|2021-11-24 12:05:00|90854.6|90829.6|90855.9|90830.9|90856.2|90831.2|90853.5|90828.5|39
1637755510000|2021-11-24 12:05:10|90855.3|90830.3|90856.3|90831.3|90856.5|90831.5|90853.8|90828.8|47
1637755520000|2021-11-24 12:05:20|90855.9|90830.9|90858.1|90833.1|90858.7|90833.7|90854.8|90829.8|45
1637755530000|2021-11-24 12:05:30|90858.3|90833.3|90853.6|90828.6|90858.6|90833.6|90852.8|90827.8|49
1637755540000|2021-11-24 12:05:40|90853.4|90828.4|90854.4|90829.4|90861.6|90836.6|90853.2|90828.2|35
1637755550000|2021-11-24 12:05:50|90853.9|90828.9|90855.6|90830.6|90856.4|90831.4|90852.8|90827.8|45
1637755560000|2021-11-24 12:06:00|90855.8|90830.8|90856.6|90831.6|90856.6|90831.6|90855.4|90830.4|19
1637755570000|2021-11-24 12:06:10|90856.7|90831.7|90860.9|90835.9|90862.3|90837.3|90856.7|90831.7|43
1637755580000|2021-11-24 12:06:20|90861.7|90836.7|90866|90841|90866|90841|90861|90836|43
1637755590000|2021-11-24 12:06:30|90866.3|90841.3|90882.1|90832.1|90883.6|90849.9|90866.3|90832.1|43
1637755600000|2021-11-24 12:06:40|90881.2|90831.2|90882|90832|90882.7|90832.7|90881|90831|32
1637755610000|2021-11-24 12:06:50|90881.9|90831.9|90868.3|90843.3|90882.4|90846.3|90864.7|90830.5|42
1637755620000|2021-11-24 12:07:00|90867.9|90842.9|90872|90847|90882.7|90847.3|90867.8|90830.7|44
1637755630000|2021-11-24 12:07:10|90873.1|90848.1|90870.3|90845.3|90883.1|90848.1|90870|90833|24
1637755640000|2021-11-24 12:07:20|90870.4|90845.4|90871.9|90846.9|90884.7|90847.5|90869.7|90834.1|23
1637755650000|2021-11-24 12:07:30|90872.1|90847.1|90869.7|90844.7|90872.2|90847.2|90869.7|90844.7|18
1637755660000|2021-11-24 12:07:40|90869.8|90844.8|90877.9|90827.9|90879|90845|90863.8|90827.9|33
1637755670000|2021-11-24 12:07:50|90877.1|90827.1|90878.3|90853.3|90890.3|90854.7|90867.1|90826.8|50
1637755680000|2021-11-24 12:08:00|90878.4|90853.4|90898.5|90848.5|90898.5|90860.6|90877.1|90847.4|44
1637755690000|2021-11-24 12:08:10|90895.8|90845.8|90897.6|90847.6|90899|90862.1|90883.1|90845.8|39
1637755700000|2021-11-24 12:08:20|90896.5|90846.5|90892.6|90867.6|90904.1|90868.3|90883.5|90844.3|45
1637755710000|2021-11-24 12:08:30|90893.1|90868.1|90893.7|90868.7|90907.4|90869.6|90892.5|90856.2|32
1637755720000|2021-11-24 12:08:40|90893.4|90868.4|90901.7|90851.7|90905.4|90868.8|90890|90850.7|32
1637755730000|2021-11-24 12:08:50|90887.4|90862.4|90898.4|90848.4|90902.5|90863.6|90885|90848.1|29
1637755740000|2021-11-24 12:09:00|90898.1|90848.1|90884.8|90859.8|90901.2|90863.5|90884|90848.1|30
1637755750000|2021-11-24 12:09:10|90884.7|90859.7|90903.4|90853.4|90904.1|90861.3|90879.5|90842.6|45
1637755760000|2021-11-24 12:09:20|90904.3|90854.3|90886.6|90861.6|90906|90863.7|90883.4|90853.2|44
1637755770000|2021-11-24 12:09:30|90886.8|90861.8|90890.7|90865.7|90904.3|90866.8|90886.1|90852.2|37
1637755780000|2021-11-24 12:09:40|90890.8|90865.8|90893.8|90868.8|90894.9|90869.9|90889.5|90864.5|32
1637755790000|2021-11-24 12:09:50|90894|90869|90894.8|90869.8|90895.7|90870.7|90892.8|90867.8|26
1637755800000|2021-11-24 12:10:00|90894.6|90869.6|90889.8|90864.8|90894.6|90869.6|90885.5|90860.5|37
1637755810000|2021-11-24 12:10:10|90891.5|90866.5|90895.5|90870.5|90906.6|90870.5|90890.6|90856.6|31
1637755820000|2021-11-24 12:10:20|90894.9|90869.9|90895.9|90870.9|90908.5|90873.8|90893.9|90856.4|33
1637755830000|2021-11-24 12:10:30|90895.7|90870.7|90897.8|90872.8|90899|90874|90895.2|90870.2|28
1637755840000|2021-11-24 12:10:40|90898.1|90873.1|90896.7|90871.7|90913.6|90877.2|90896.4|90862.8|33
1637755850000|2021-11-24 12:10:50|90896.2|90871.2|90896.8|90871.8|90909.9|90874.8|90895.6|90856.6|23
1637755860000|2021-11-24 12:11:00|90897.3|90872.3|90909.8|90859.8|90911|90873.4|90897.3|90859.5|31
1637755870000|2021-11-24 12:11:10|90910.6|90860.6|90908.1|90858.1|90910.6|90860.6|90908.1|90858.1|14
1637755880000|2021-11-24 12:11:20|90907.9|90857.9|90892.8|90867.8|90909|90872.8|90891.8|90857.9|36
1637755890000|2021-11-24 12:11:30|90892.5|90867.5|90904.1|90854.1|90904.1|90868.4|90889.3|90852.1|37
1637755900000|2021-11-24 12:11:40|90904.3|90854.3|90901.9|90851.9|90904.3|90866.9|90890.4|90851.9|35
1637755910000|2021-11-24 12:11:50|90902|90852|90902.9|90852.9|90903.5|90853.5|90901.3|90851.3|28
1637755920000|2021-11-24 12:12:00|90902.8|90852.8|90903.2|90853.2|90904.6|90866.6|90889.9|90852.2|17
1637755930000|2021-11-24 12:12:10|90902.6|90852.6|90893.2|90868.2|90909.2|90868.2|90888.8|90851.6|34
1637755940000|2021-11-24 12:12:20|90892.9|90867.9|90905.9|90855.9|90907.4|90867.9|90892.2|90855.6|24
1637755950000|2021-11-24 12:12:30|90906.2|90856.2|90905.4|90855.4|90906.2|90856.2|90905.2|90855.2|15
1637755960000|2021-11-24 12:12:40|90905.5|90855.5|90894.6|90869.6|90906.9|90870.5|90890.7|90854.3|43
1637755970000|2021-11-24 12:12:50|90894|90869|90904.9|90854.9|90905.7|90871.1|90892.7|90852.7|41
1637755980000|2021-11-24 12:13:00|90904.7|90854.7|90906|90856|90907.5|90857.5|90904.7|90854.7|32
1637755990000|2021-11-24 12:13:10|90905.9|90855.9|90897.9|90872.9|90908|90872.9|90896.4|90855.9|21
1637756000000|2021-11-24 12:13:20|90897.8|90872.8|90900.6|90875.6|90916.2|90878.3|90897.6|90862|42
1637756010000|2021-11-24 12:13:30|90900.5|90875.5|90908.7|90883.7|90924.2|90887.4|90900.1|90872.9|34
1637756020000|2021-11-24 12:13:40|90908.9|90883.9|90910.7|90885.7|90911.1|90886.1|90908.4|90883.4|42
1637756030000|2021-11-24 12:13:50|90910|90885|90908.7|90883.7|90910|90885|90907.7|90882.7|33
1637756040000|2021-11-24 12:14:00|90908.8|90883.8|90908.5|90883.5|90909.6|90884.6|90907.9|90882.9|31
1637756050000|2021-11-24 12:14:10|90908.6|90883.6|90920.4|90870.4|90921.9|90885|90908.2|90869.4|28
1637756060000|2021-11-24 12:14:20|90920.9|90870.9|90918.9|90868.9|90921|90883.3|90907.5|90868.3|33
1637756070000|2021-11-24 12:14:30|90920.7|90870.7|90919.3|90869.3|90920.7|90870.7|90918.8|90868.8|18
1637756080000|2021-11-24 12:14:40|90919.2|90869.2|90906.7|90881.7|90919.7|90882.3|90906.3|90869|26
1637756090000|2021-11-24 12:14:50|90906.8|90881.8|90906.8|90881.8|90908.3|90883.3|90906.3|90881.3|15
1637756100000|2021-11-24 12:15:00|90920.9|90870.9|90918|90868|90920.9|90884.3|90906.4|90868|28
1637756110000|2021-11-24 12:15:10|90919.5|90869.5|90918.7|90868.7|90920.2|90870.2|90918.6|90868.6|22
1637756120000|2021-11-24 12:15:20|90918.9|90868.9|90928.9|90878.9|90929.5|90890.8|90911.8|90868.9|30
1637756130000|2021-11-24 12:15:30|90928.4|90878.4|90927.8|90877.8|90932.9|90892.4|90913.9|90876.7|31
1637756140000|2021-11-24 12:15:40|90928.3|90878.3|90928.1|90878.1|90928.9|90878.9|90926.6|90876.6|24
1637756150000|2021-11-24 12:15:50|90928.5|90878.5|90930.1|90880.1|90930.4|90880.4|90928.5|90878.5|8
1637756160000|2021-11-24 12:16:00|90930.5|90880.5|90926.5|90901.5|90941|90903.2|90916|90879|38
1637756170000|2021-11-24 12:16:10|90939.5|90889.5|90939.4|90889.4|90944.9|90906.9|90922.5|90884.6|47
1637756180000|2021-11-24 12:16:20|90938.1|90888.1|90935.8|90885.8|90939.8|90899|90922.8|90885.8|31
1637756190000|2021-11-24 12:16:30|90936.3|90886.3|90939.1|90889.1|90940.1|90898.3|90923.1|90884|42
1637756200000|2021-11-24 12:16:40|90941|90891|90945.4|90895.4|90947.1|90909.3|90929.4|90888.5|31
1637756210000|2021-11-24 12:16:50|90945.5|90895.5|90932.4|90907.4|90947|90907.4|90928.4|90890.9|35
1637756220000|2021-11-24 12:17:00|90932.8|90907.8|90939.5|90914.5|90939.5|90914.5|90932.1|90907.1|28
1637756230000|2021-11-24 12:17:10|90939|90914|90955.5|90905.5|90957.3|90918.7|90936.7|90903|44
1637756240000|2021-11-24 12:17:20|90955.2|90905.2|90952|90902|90955.5|90918.2|90939.2|90902|23
1637756250000|2021-11-24 12:17:30|90953.5|90903.5|90942.9|90917.9|90953.5|90919.4|90941.8|90902.4|27
1637756260000|2021-11-24 12:17:40|90940.5|90915.5|90943.8|90918.8|90956.3|90920|90940.5|90904.5|35
1637756270000|2021-11-24 12:17:50|90944.4|90919.4|90944|90919|90946.2|90921.2|90944|90919|21
1637756280000|2021-11-24 12:18:00|90944.5|90919.5|90942|90917|90944.7|90919.7|90941.4|90916.4|44
1637756290000|2021-11-24 12:18:10|90941.6|90916.6|90945.2|90920.2|90947|90922|90941.6|90916.6|34
1637756300000|2021-11-24 12:18:20|90945.6|90920.6|90964.1|90914.1|90964.1|90920.7|90944.2|90914.1|21
1637756310000|2021-11-24 12:18:30|90953.4|90928.4|90950.1|90925.1|90971.8|90933|90950.1|90916.3|40
1637756320000|2021-11-24 12:18:40|90966.6|90916.6|90943.9|90918.9|90966.6|90924.6|90943.9|90911.5|38
1637756330000|2021-11-24 12:18:50|90943.7|90918.7|90943.9|90918.9|90956.6|90919.8|90939.1|90901.8|45
1637756340000|2021-11-24 12:19:00|90943.4|90918.4|90941.8|90916.8|90954.7|90920.1|90939.7|90904.7|40
1637756350000|2021-11-24 12:19:10|90941.4|90916.4|90948.2|90923.2|90961.4|90923.5|90941.2|90905.8|42
1637756360000|2021-11-24 12:19:20|90948.5|90923.5|90959.6|90909.6|90963.2|90925.4|90941.1|90908.8|51
1637756370000|2021-11-24 12:19:30|90959.2|90909.2|90935.4|90910.4|90960.8|90922.9|90933.4|90908.4|48
1637756380000|2021-11-24 12:19:40|90935.7|90910.7|90946.2|90896.2|90946.2|90913.4|90928.4|90896.2|34
1637756390000|2021-11-24 12:19:50|90945.5|90895.5|90935.3|90910.3|90948.7|90910.3|90935.3|90893.7|42
1637756400000|2021-11-24 12:20:00|90936.8|90911.8|90936.7|90911.7|90950.3|90915.2|90936.2|90900.3|45
1637756410000|2021-11-24 12:20:10|90938.1|90913.1|90948.1|90923.1|90948.3|90923.3|90938|90913|45
1637756420000|2021-11-24 12:20:20|90944.6|90919.6|90945|90920|90947.7|90922.7|90944.4|90919.4|36
1637756430000|2021-11-24 12:20:30|90945.6|90920.6|90942.3|90917.3|90947.4|90922.4|90940.8|90915.8|28
1637756440000|2021-11-24 12:20:40|90941.6|90916.6|90940.3|90915.3|90954.4|90920.4|90936.7|90901.2|51
1637756450000|2021-11-24 12:20:50|90939.2|90914.2|90947.3|90922.3|90947.9|90922.9|90937.1|90912.1|58
1637756460000|2021-11-24 12:21:00|90946.9|90921.9|90949.1|90924.1|90950.6|90925.6|90946.2|90921.2|38
1637756470000|2021-11-24 12:21:10|90949.7|90924.7|90947.1|90922.1|90963.2|90925.6|90945.5|90912.7|36
1637756480000|2021-11-24 12:21:20|90946.6|90921.6|90950|90925|90951.6|90926.6|90945.9|90920.9|36
1637756490000|2021-11-24 12:21:30|90949.3|90924.3|90968.4|90918.4|90968.4|90929.6|90948.7|90918.4|29
1637756500000|2021-11-24 12:21:40|90967.8|90917.8|90965.9|90915.9|90968.8|90918.8|90965.9|90915.9|30
1637756510000|2021-11-24 12:21:50|90966.8|90916.8|90967.3|90917.3|90967.7|90917.7|90966.6|90916.6|26
1637756520000|2021-11-24 12:22:00|90967.1|90917.1|90958.6|90933.6|90971.2|90935.3|90956.6|90916|42
1637756530000|2021-11-24 12:22:10|90970.4|90920.4|90974.3|90924.3|90975|90937.6|90958.3|90920.4|41
1637756540000|2021-11-24 12:22:20|90974.7|90924.7|90967|90942|90974.7|90942|90961.5|90923.4|31
1637756550000|2021-11-24 12:22:30|90964.6|90939.6|90965.9|90940.9|90968|90943|90963.4|90938.4|35
1637756560000|2021-11-24 12:22:40|90965.6|90940.6|90964.4|90939.4|90968.9|90943.9|90964.4|90939.4|32
1637756570000|2021-11-24 12:22:50|90965.2|90940.2|90998.7|90948.7|90999.6|90961.4|90965.2|90931.7|55
1637756580000|2021-11-24 12:23:00|90998.9|90948.9|91005.4|90955.4|91006.9|90956.9|90998.9|90948.9|53
1637756590000|2021-11-24 12:23:10|91004.8|90954.8|91002.6|90952.6|91007.4|90957.4|91002.6|90952.6|50
1637756600000|2021-11-24 12:23:20|91002.9|90952.9|90991.8|90966.8|91004.1|90968.2|90988.8|90951.7|51
1637756610000|2021-11-24 12:23:30|90991|90966|91002.2|90952.2|91004.2|90967.3|90990.3|90952.2|28
1637756620000|2021-11-24 12:23:40|91002.1|90952.1|91001.4|90951.4|91003.3|90953.3|91001.4|90951.4|32
1637756630000|2021-11-24 12:23:50|91001.3|90951.3|90982.1|90957.1|91002.9|90966.4|90980.5|90943.3|53
1637756640000|2021-11-24 12:24:00|90981.4|90956.4|90985.7|90960.7|90998.4|90962.5|90980.6|90944|47
1637756650000|2021-11-24 12:24:10|90985.9|90960.9|90988.4|90963.4|90989|90964|90985.4|90960.4|31
1637756660000|2021-11-24 12:24:20|90988.6|90963.6|90998.6|90948.6|91000|90963.6|90985.5|90948.6|29
1637756670000|2021-11-24 12:24:30|90998.7|90948.7|90996.3|90946.3|90999.6|90949.6|90996.2|90946.2|34
1637756680000|2021-11-24 12:24:40|90996.5|90946.5|90991|90941|90996.5|90953.4|90976.5|90936.5|45
1637756690000|2021-11-24 12:24:50|90991.2|90941.2|90975.7|90950.7|90993.1|90954.7|90975.7|90938.5|37
1637756700000|2021-11-24 12:25:00|90975.4|90950.4|90965.9|90940.9|90986.3|90950.7|90965.4|90928|46
1637756710000|2021-11-24 12:25:10|90966|90941|90981.9|90931.9|90982.7|90947.4|90965.3|90929.3|47
1637756720000|2021-11-24 12:25:20|90981.8|90931.8|90967.6|90942.6|90988.1|90949.8|90967.6|90931.8|44
1637756730000|2021-11-24 12:25:30|90968.1|90943.1|90963.5|90938.5|90979.9|90943.1|90960.9|90924.7|32
1637756740000|2021-11-24 12:25:40|90961.8|90936.8|90978.7|90928.7|90980.3|90941.3|90961.8|90928.7|23
1637756750000|2021-11-24 12:25:50|90979.4|90929.4|90977.4|90927.4|90979.5|90939.7|90960.2|90923.5|41
1637756760000|2021-11-24 12:26:00|90975.8|90925.8|90969.2|90919.2|90976|90939.7|90958.2|90919.2|45
1637756770000|2021-11-24 12:26:10|90968.5|90918.5|90955.9|90930.9|90968.5|90932.3|90951.7|90911.1|40
1637756780000|2021-11-24 12:26:20|90955.4|90930.4|90967.5|90917.5|90967.5|90931.5|90950.8|90915|38
1637756790000|2021-11-24 12:26:30|90967.4|90917.4|90948.3|90923.3|90967.4|90923.3|90947.6|90910.1|36
1637756800000|2021-11-24 12:26:40|90947.5|90922.5|90954.2|90904.2|90958|90925.5|90943.2|90903.6|33
1637756810000|2021-11-24 12:26:50|90940.6|90915.6|90946.8|90921.8|90961.7|90923.6|90940.6|90910.1|41
1637756820000|2021-11-24 12:27:00|90946.7|90921.7|90953.7|90903.7|90956.4|90922.2|90939.7|90902.9|37
1637756830000|2021-11-24 12:27:10|90953.6|90903.6|90942.1|90917.1|90954.2|90918.1|90938|90900.4|37
1637756840000|2021-11-24 12:27:20|90942.3|90917.3|90954.8|90904.8|90955.6|90919.7|90942.1|90904.7|23
1637756850000|2021-11-24 12:27:30|90954.9|90904.9|90953.9|90903.9|90955|90905|90952.3|90902.3|25
1637756860000|2021-11-24 12:27:40|90954.3|90904.3|90939|90914|90955.1|90915.5|90938.1|90899.9|37
1637756870000|2021-11-24 12:27:50|90938.8|90913.8|90937.6|90912.6|90949.3|90914.9|90934.6|90895.6|51
1637756880000|2021-11-24 12:28:00|90937.2|90912.2|90944.4|90894.4|90950.3|90913.5|90931.8|90894|48
1637756890000|2021-11-24 12:28:10|90944.2|90894.2|90947.8|90897.8|90948.6|90909.6|90931.6|90894.2|32
1637756900000|2021-11-24 12:28:20|90948|90898|90936.5|90911.5|90949.6|90914.4|90936.5|90895.5|50
1637756910000|2021-11-24 12:28:30|90937.6|90912.6|90935.4|90910.4|90938.6|90913.6|90935.4|90910.4|28
1637756920000|2021-11-24 12:28:40|90937.7|90912.7|90935.6|90910.6|90953.9|90917|90933.4|90900.9|44
1637756930000|2021-11-24 12:28:50|90936|90911|90933|90908|90950.1|90911.8|90931.1|90894.9|43
1637756940000|2021-11-24 12:29:00|90934.3|90909.3|90933.3|90908.3|90938.7|90913.7|90932|90907|35
1637756950000|2021-11-24 12:29:10|90932.5|90907.5|90924.7|90899.7|90933.3|90908.3|90924.4|90899.4|38
1637756960000|2021-11-24 12:29:20|90924.5|90899.5|90940.1|90915.1|90953.8|90915.2|90922.9|90892.3|58
1637756970000|2021-11-24 12:29:30|90939.2|90914.2|90936.7|90911.7|90955.2|90919.6|90936.2|90897.9|38
1637756980000|2021-11-24 12:29:40|90936.8|90911.8|90944.2|90919.2|90945.5|90920.5|90936.8|90911.8|40
1637756990000|2021-11-24 12:29:50|90944.8|90919.8|90945.5|90920.5|90949.5|90924.5|90944.8|90919.8|44
1637757000000|2021-11-24 12:30:00|90944.8|90919.8|90947|90922|90947|90922|90939.2|90914.2|41
1637757010000|2021-11-24 12:30:10|90948|90923|90943.6|90918.6|90948.1|90923.1|90943.6|90918.6|40
1637757020000|2021-11-24 12:30:20|90944|90919|90958|90933|90958.2|90933.2|90942.4|90917.4|50
1637757030000|2021-11-24 12:30:30|90957.7|90932.7|90958.8|90933.8|90972.5|90935.3|90957.7|90920.3|34
1637757040000|2021-11-24 12:30:40|90958.7|90933.7|90958.3|90933.3|90970.5|90936.2|90955.4|90917.1|35
1637757050000|2021-11-24 12:30:50|90958.2|90933.2|90961.6|90936.6|90963.1|90938.1|90958.2|90933.2|33
1637757060000|2021-11-24 12:31:00|90962.8|90937.8|90958.1|90933.1|90963.2|90938.2|90957.2|90932.2|29
1637757070000|2021-11-24 12:31:10|90958.7|90933.7|90951.5|90926.5|90960.8|90935.8|90951.3|90926.3|39
1637757080000|2021-11-24 12:31:20|90952.1|90927.1|90951.7|90926.7|90952.2|90927.2|90949.4|90924.4|25
1637757090000|2021-11-24 12:31:30|90951.6|90926.6|90958.6|90908.6|90959.2|90927|90944|90907.2|33
1637757100000|2021-11-24 12:31:40|90954.4|90904.4|90947.3|90922.3|90956.7|90925.2|90946.8|90904.4|38
1637757110000|2021-11-24 12:31:50|90946.8|90921.8|90956.5|90931.5|90956.5|90931.5|90945.7|90920.7|39
1637757120000|2021-11-24 12:32:00|90955.3|90930.3|90952.8|90927.8|90969.6|90933.6|90947|90916.8|56
1637757130000|2021-11-24 12:32:10|90952.6|90927.6|90957.6|90932.6|90975.4|90939.2|90952|90917.8|44
1637757140000|2021-11-24 12:32:20|90960.1|90935.1|90952.2|90927.2|90969.7|90935.7|90950.2|90915.1|46
1637757150000|2021-11-24 12:32:30|90952.8|90927.8|90955|90930|90965.5|90931.8|90948.2|90912.8|35
1637757160000|2021-11-24 12:32:40|90955.6|90930.6|90959.7|90934.7|90976.8|90939|90955.1|90920.6|45
1637757170000|2021-11-24 12:32:50|90959.6|90934.6|90961.3|90936.3|90971.6|90937.4|90954.2|90919.9|40
1637757180000|2021-11-24 12:33:00|90961.4|90936.4|90948.7|90923.7|90961.4|90936.4|90948.5|90923.5|46
1637757190000|2021-11-24 12:33:10|90949.1|90924.1|90952.5|90902.5|90954.4|90924.8|90941.1|90902.4|43
1637757200000|2021-11-24 12:33:20|90942.1|90917.1|90945.9|90920.9|90959.6|90921.6|90940.6|90905.6|45
1637757210000|2021-11-24 12:33:30|90945|90920|90942.2|90917.2|90946.3|90921.3|90940.2|90915.2|40
1637757220000|2021-11-24 12:33:40|90942.6|90917.6|90956.8|90906.8|90960.5|90923.5|90941.5|90905|53
1637757230000|2021-11-24 12:33:50|90956.2|90906.2|90942.1|90917.1|90956.2|90920.6|90940.6|90906.2|44
1637757240000|2021-11-24 12:34:00|90942.4|90917.4|90949.8|90924.8|90965.6|90924.8|90942.4|90909.4|45
1637757250000|2021-11-24 12:34:10|90948.9|90923.9|90953.9|90903.9|90968.5|90927.2|90942.8|90903.9|41
1637757260000|2021-11-24 12:34:20|90954.6|90904.6|90940.4|90915.4|90958.1|90921.1|90938.7|90903.9|47
1637757270000|2021-11-24 12:34:30|90939|90914|90935.5|90910.5|90940.2|90915.2|90935.1|90910.1|36
1637757280000|2021-11-24 12:34:40|90945|90895|90951.8|90901.8|90953.9|90914.7|90933.5|90892.2|44
1637757290000|2021-11-24 12:34:50|90952.2|90902.2|90937.6|90887.6|90952.2|90914.6|90927|90887.5|51
1637757300000|2021-11-24 12:35:00|90937.3|90887.3|90937.5|90912.5|90950|90912.7|90929.6|90887.3|44
1637757310000|2021-11-24 12:35:10|90938.4|90913.4|90941|90891|90951.7|90914.7|90935.9|90891|33
1637757320000|2021-11-24 12:35:20|90941.5|90891.5|90923.3|90898.3|90942|90907.4|90921.6|90886.3|31
1637757330000|2021-11-24 12:35:30|90923.6|90898.6|90935.5|90885.5|90937.9|90900.6|90922|90883.6|32
1637757340000|2021-11-24 12:35:40|90934.5|90884.5|90935.3|90885.3|90936.3|90900.3|90923.2|90884.1|27
1637757350000|2021-11-24 12:35:50|90934.4|90884.4|90935.3|90885.3|90935.3|90885.3|90932|90882|30
1637757360000|2021-11-24 12:36:00|90935.1|90885.1|90928.3|90878.3|90935.8|90890.4|90913.2|90876.1|38
1637757370000|2021-11-24 12:36:10|90928.1|90878.1|90921.4|90871.4|90930.5|90883.3|90908|90870.4|48
1637757380000|2021-11-24 12:36:20|90921.3|90871.3|90924.6|90874.6|90924.6|90886.2|90910.9|90871.1|35
1637757390000|2021-11-24 12:36:30|90925.5|90875.5|90924.3|90874.3|90926.1|90887.7|90911.8|90872.6|37
1637757400000|2021-11-24 12:36:40|90924.2|90874.2|90910.2|90885.2|90924.5|90886.6|90909.3|90872.2|38
1637757410000|2021-11-24 12:36:50|90909.9|90884.9|90911.5|90886.5|90911.5|90886.5|90908.8|90883.8|25
1637757420000|2021-11-24 12:37:00|90911.6|90886.6|90919.6|90869.6|90920|90886.6|90908|90869.5|38
1637757430000|2021-11-24 12:37:10|90920.4|90870.4|90922.5|90872.5|90923|90873|90919.9|90869.9|34
1637757440000|2021-11-24 12:37:20|90922.6|90872.6|90908.5|90858.5|90922.9|90885.4|90905.2|90855.2|33
1637757450000|2021-11-24 12:37:30|90908.8|90858.8|90909.1|90859.1|90916.7|90876.3|90897.1|90858.8|41
1637757460000|2021-11-24 12:37:40|90909|90859|90914|90864|90914.2|90875.5|90896.7|90859|39
1637757470000|2021-11-24 12:37:50|90913.6|90863.6|90917.1|90867.1|90917.1|90878.3|90900.6|90863.4|38
1637757480000|2021-11-24 12:38:00|90917|90867|90902.2|90877.2|90917|90883.4|90902.2|90865.8|45
1637757490000|2021-11-24 12:38:10|90903.8|90878.8|90906.6|90856.6|90906.6|90880.1|90893.5|90856.6|46
1637757500000|2021-11-24 12:38:20|90907.4|90857.4|90888.9|90863.9|90908.2|90869.4|90888.4|90856.6|37
1637757510000|2021-11-24 12:38:30|90888.6|90863.6|90894.3|90869.3|90896.3|90871.3|90888.4|90863.4|31
1637757520000|2021-11-24 12:38:40|90894.2|90869.2|90903.2|90878.2|90907|90878.8|90891.6|90855.3|36
1637757530000|2021-11-24 12:38:50|90906.4|90881.4|90907.9|90882.9|90908|90883|90906.4|90881.4|36
1637757540000|2021-11-24 12:39:00|90907.6|90882.6|90905.7|90880.7|90908|90883|90905.6|90880.6|16
1637757550000|2021-11-24 12:39:10|90904.9|90879.9|90905.6|90880.6|90905.9|90880.9|90902.9|90877.9|32
1637757560000|2021-11-24 12:39:20|90905.1|90880.1|90905.2|90880.2|90906.1|90881.1|90904.3|90879.3|24
1637757570000|2021-11-24 12:39:30|90905.3|90880.3|90904.1|90879.1|90905.6|90880.6|90904.1|90879.1|16
1637757580000|2021-11-24 12:39:40|90904.5|90879.5|90904.2|90879.2|90907.8|90882.8|90903.6|90878.6|23
1637757590000|2021-11-24 12:39:50|90904.8|90879.8|90903.7|90878.7|90907.7|90882.7|90903.5|90878.5|33
1637757600000|2021-11-24 12:40:00|90903.6|90878.6|90904|90879|90904.5|90879.5|90903.6|90878.6|23
1637757610000|2021-11-24 12:40:10|90904.3|90879.3|90896.3|90871.3|90910.4|90880.1|90896.1|90860.3|34
1637757620000|2021-11-24 12:40:20|90895.9|90870.9|90898.2|90873.2|90898.2|90873.2|90895.7|90870.7|26
1637757630000|2021-11-24 12:40:30|90897.9|90872.9|90895.2|90870.2|90898.3|90873.3|90892.9|90867.9|29
1637757640000|2021-11-24 12:40:40|90895|90870|90894.2|90869.2|90895.2|90870.2|90894|90869|36
1637757650000|2021-11-24 12:40:50|90893.9|90868.9|90892.7|90867.7|90896.2|90871.2|90888.5|90863.5|33
1637757660000|2021-11-24 12:41:00|90892.8|90867.8|90888.1|90863.1|90892.8|90867.8|90886.8|90861.8|34
1637757670000|2021-11-24 12:41:10|90888.2|90863.2|90888|90863|90889.8|90864.8|90887.2|90862.2|39
1637757680000|2021-11-24 12:41:20|90888.1|90863.1|90890.9|90865.9|90893.1|90868.1|90888.1|90863.1|35
1637757690000|2021-11-24 12:41:30|90889.3|90864.3|90891.7|90866.7|90906.7|90868.1|90886.8|90851.5|50
1637757700000|2021-11-24 12:41:40|90887.5|90862.5|90892.7|90867.7|90893.6|90868.6|90887.5|90862.5|43
1637757710000|2021-11-24 12:41:50|90892.5|90867.5|90892.2|90867.2|90892.7|90867.7|90887.3|90862.3|33
1637757720000|2021-11-24 12:42:00|90891.4|90866.4|90891.6|90866.6|90905.4|90870.7|90891.2|90854.5|35
1637757730000|2021-11-24 12:42:10|90892.1|90867.1|90877.2|90852.2|90892.1|90867.1|90874.3|90849.3|46
1637757740000|2021-11-24 12:42:20|90877.3|90852.3|90880.2|90855.2|90880.2|90855.2|90877.3|90852.3|23
1637757750000|2021-11-24 12:42:30|90879.9|90854.9|90883.8|90858.8|90899.4|90862.6|90879.9|90847.2|41
1637757760000|2021-11-24 12:42:40|90883.7|90858.7|90884.4|90859.4|90897.4|90865.7|90882.1|90846.3|30
1637757770000|2021-11-24 12:42:50|90882.7|90857.7|90892.9|90842.9|90892.9|90858.4|90876.3|90842.9|30
1637757780000|2021-11-24 12:43:00|90891.9|90841.9|90883.4|90858.4|90893|90858.4|90878|90841.9|36
1637757790000|2021-11-24 12:43:10|90883.6|90858.6|90884.5|90859.5|90886.1|90861.1|90881.5|90856.5|29
1637757800000|2021-11-24 12:43:20|90885.1|90860.1|90885|90860|90898.1|90860.9|90882.4|90847.8|32
1637757810000|2021-11-24 12:43:30|90885.2|90860.2|90882.6|90857.6|90885.7|90860.7|90880.9|90855.9|37
1637757820000|2021-11-24 12:43:40|90883.1|90858.1|90901.4|90851.4|90901.4|90863.7|90883.1|90850.1|28
1637757830000|2021-11-24 12:43:50|90901.2|90851.2|90887.6|90862.6|90901.4|90863.4|90886.8|90851.2|26
1637757840000|2021-11-24 12:44:00|90887.8|90862.8|90888.4|90863.4|90889.1|90864.1|90886.2|90861.2|33
1637757850000|2021-11-24 12:44:10|90888.9|90863.9|90889.9|90864.9|90890|90865|90888.9|90863.9|14
1637757860000|2021-11-24 12:44:20|90889|90864|90892.5|90867.5|90893.7|90868.7|90889|90864|26
1637757870000|2021-11-24 12:44:30|90892.4|90867.4|90890.7|90865.7|90892.4|90867.4|90884.6|90859.6|34
1637757880000|2021-11-24 12:44:40|90890.5|90865.5|90900.3|90850.3|90901.9|90867.1|90886.1|90850.1|31
1637757890000|2021-11-24 12:44:50|90899.9|90849.9|90886.6|90861.6|90900.2|90862.5|90884.9|90848.5|24
1637757900000|2021-11-24 12:45:00|90886.3|90861.3|90889.6|90864.6|90890.5|90865.5|90885.4|90860.4|35
1637757910000|2021-11-24 12:45:10|90890.2|90865.2|90889.6|90864.6|90890.2|90865.2|90884.9|90859.9|31
1637757920000|2021-11-24 12:45:20|90888.7|90863.7|90899|90874|90899.4|90874.4|90888.3|90863.3|35
1637757930000|2021-11-24 12:45:30|90899.9|90874.9|90891.7|90866.7|90908.9|90874.9|90887.5|90854.9|46
1637757940000|2021-11-24 12:45:40|90890.9|90865.9|90886.4|90861.4|90906.3|90868.1|90884.8|90848.8|57
1637757950000|2021-11-24 12:45:50|90887.2|90862.2|90890|90865|90890.8|90865.8|90887.2|90862.2|39
1637757960000|2021-11-24 12:46:00|90890.1|90865.1|90887.2|90862.2|90904|90866.9|90885.2|90848.7|40
1637757970000|2021-11-24 12:46:10|90887.1|90862.1|90889.9|90864.9|90905.1|90865.9|90886.6|90853.5|36
1637757980000|2021-11-24 12:46:20|90890.2|90865.2|90888.3|90863.3|90891.2|90866.2|90886.1|90861.1|36
1637757990000|2021-11-24 12:46:30|90888.6|90863.6|90890.1|90865.1|90890.5|90865.5|90888.6|90863.6|31
1637758000000|2021-11-24 12:46:40|90890.4|90865.4|90889.1|90864.1|90902.8|90865.5|90887.9|90851.2|38
1637758010000|2021-11-24 12:46:50|90888.5|90863.5|90883.9|90858.9|90888.5|90863.5|90882.5|90857.5|32
1637758020000|2021-11-24 12:47:00|90884.1|90859.1|90884.4|90859.4|90884.8|90859.8|90883.6|90858.6|21
1637758030000|2021-11-24 12:47:10|90884|90859|90876.9|90851.9|90884|90859|90874.6|90849.6|33
1637758040000|2021-11-24 12:47:20|90876.7|90851.7|90880.5|90830.5|90880.6|90852|90867.1|90830.5|30
1637758050000|2021-11-24 12:47:30|90880.3|90830.3|90867.9|90842.9|90880.3|90842.9|90866.3|90827.5|38
1637758060000|2021-11-24 12:47:40|90867.8|90842.8|90864.3|90839.3|90867.8|90842.8|90862.7|90837.7|32
1637758070000|2021-11-24 12:47:50|90864.6|90839.6|90867.3|90842.3|90868.2|90843.2|90864|90839|29
1637758080000|2021-11-24 12:48:00|90867.4|90842.4|90865|90840|90877.2|90843.5|90864.3|90826.9|24
1637758090000|2021-11-24 12:48:10|90865.3|90840.3|90864.2|90839.2|90865.3|90840.3|90863.9|90838.9|13
1637758100000|2021-11-24 12:48:20|90864.5|90839.5|90879.3|90829.3|90879.3|90841.7|90864.1|90829.3|30
1637758110000|2021-11-24 12:48:30|90879.2|90829.2|90872.9|90822.9|90880.1|90842.9|90859.4|90822.8|31
1637758120000|2021-11-24 12:48:40|90871.8|90821.8|90856.9|90831.9|90873.6|90836.1|90856.4|90817.1|41
1637758130000|2021-11-24 12:48:50|90856.7|90831.7|90873.6|90823.6|90874.6|90836.1|90854.2|90819.5|40
1637758140000|2021-11-24 12:49:00|90862.1|90837.1|90860.8|90835.8|90862.1|90837.1|90858.3|90833.3|29
1637758150000|2021-11-24 12:49:10|90860.6|90835.6|90867.2|90817.2|90869.8|90835.6|90851.9|90814.1|35
1637758160000|2021-11-24 12:49:20|90868.1|90818.1|90854.5|90829.5|90868.2|90829.5|90852.9|90815.3|29
1637758170000|2021-11-24 12:49:30|90854.4|90829.4|90856.2|90831.2|90856.6|90831.6|90854|90829|27
1637758180000|2021-11-24 12:49:40|90855.9|90830.9|90856.9|90831.9|90857|90832|90855.4|90830.4|22
1637758190000|2021-11-24 12:49:50|90857|90832|90853.5|90828.5|90865.6|90832.7|90851.2|90814.3|36
1637758200000|2021-11-24 12:50:00|90852.4|90827.4|90852.1|90827.1|90854|90829|90852.1|90827.1|26
1637758210000|2021-11-24 12:50:10|90851.9|90826.9|90851.1|90826.1|90852.6|90827.6|90847.1|90822.1|42
1637758220000|2021-11-24 12:50:20|90851.8|90826.8|90851.5|90826.5|90852.1|90827.1|90850.2|90825.2|31
1637758230000|2021-11-24 12:50:30|90851.6|90826.6|90846.8|90821.8|90851.8|90826.8|90845.3|90820.3|26
1637758240000|2021-11-24 12:50:40|90848.8|90823.8|90845.2|90820.2|90858.9|90823.8|90844.9|90808.9|33
1637758250000|2021-11-24 12:50:50|90847|90822|90846.2|90821.2|90848.7|90823.7|90846.2|90821.2|26
1637758260000|2021-11-24 12:51:00|90845.9|90820.9|90851.6|90826.6|90853.5|90828.5|90845.9|90820.9|33
1637758270000|2021-11-24 12:51:10|90851.2|90826.2|90850.2|90825.2|90852.4|90827.4|90847.7|90822.7|38
1637758280000|2021-11-24 12:51:20|90850.1|90825.1|90849.7|90824.7|90850.3|90825.3|90849.1|90824.1|17
1637758290000|2021-11-24 12:51:30|90849.3|90824.3|90851|90826|90851.3|90826.3|90849.3|90824.3|22
1637758300000|2021-11-24 12:51:40|90850.9|90825.9|90853.6|90828.6|90853.7|90828.7|90850.3|90825.3|28
1637758310000|2021-11-24 12:51:50|90852.7|90827.7|90851|90826|90853.6|90828.6|90851|90826|27
1637758320000|2021-11-24 12:52:00|90850.9|90825.9|90850|90825|90853.9|90828.9|90849.9|90824.9|39
1637758330000|2021-11-24 12:52:10|90849.8|90824.8|90851.5|90826.5|90852.1|90827.1|90849.8|90824.8|31
1637758340000|2021-11-24 12:52:20|90851.8|90826.8|90849.4|90824.4|90862.5|90827.6|90849.2|90810.7|27
1637758350000|2021-11-24 12:52:30|90849.7|90824.7|90849.8|90824.8|90850.9|90825.9|90849.5|90824.5|24
1637758360000|2021-11-24 12:52:40|90850|90825|90849.9|90824.9|90850.7|90825.7|90848.9|90823.9|25
1637758370000|2021-11-24 12:52:50|90849.8|90824.8|90850.1|90825.1|90851.9|90826.9|90849.1|90824.1|25
1637758380000|2021-11-24 12:53:00|90849.7|90824.7|90851.5|90826.5|90852.5|90827.5|90849.1|90824.1|20
1637758390000|2021-11-24 12:53:10|90850.9|90825.9|90851.5|90826.5|90853.2|90828.2|90850.9|90825.9|22
1637758400000|2021-11-24 12:53:20|90851.1|90826.1|90849.1|90824.1|90852|90827|90846.3|90821.3|16
1637758410000|2021-11-24 12:53:30|90848.2|90823.2|90845.9|90820.9|90849.7|90824.7|90844.7|90819.7|41
1637758420000|2021-11-24 12:53:40|90845.8|90820.8|90847.7|90822.7|90849.9|90824.9|90845.5|90820.5|25
1637758430000|2021-11-24 12:53:50|90848|90823|90848.9|90823.9|90851.9|90826.9|90848|90823|34
1637758440000|2021-11-24 12:54:00|90849.3|90824.3|90851.2|90826.2|90852.8|90827.8|90849.3|90824.3|34
1637758450000|2021-11-24 12:54:10|90850.8|90825.8|90851.6|90826.6|90851.8|90826.8|90850.5|90825.5|22
1637758460000|2021-11-24 12:54:20|90851.8|90826.8|90852.3|90827.3|90852.3|90827.3|90849.3|90824.3|22
1637758470000|2021-11-24 12:54:30|90852|90827|90850.8|90825.8|90852.8|90827.8|90848.8|90823.8|37
1637758480000|2021-11-24 12:54:40|90850.7|90825.7|90867.5|90842.5|90872.5|90842.5|90850.7|90816.8|42
1637758490000|2021-11-24 12:54:50|90866.9|90841.9|90877.5|90852.5|90891.6|90854.1|90866.6|90828.9|50
1637758500000|2021-11-24 12:55:00|90877.7|90852.7|90880.2|90855.2|90880.2|90855.2|90872.8|90847.8|43
1637758510000|2021-11-24 12:55:10|90880.7|90855.7|90905.4|90855.4|90905.5|90867.9|90878.9|90841.9|56
1637758520000|2021-11-24 12:55:20|90905|90855|90893.6|90868.6|90905|90868.6|90885.7|90850.4|47
1637758530000|2021-11-24 12:55:30|90893|90868|90886.5|90861.5|90903.8|90869.8|90885.6|90852.3|43
1637758540000|2021-11-24 12:55:40|90886.1|90861.1|90896.5|90871.5|90906.6|90873.5|90885.9|90856.6|53
1637758550000|2021-11-24 12:55:50|90896.7|90871.7|90894.3|90869.3|90897.2|90872.2|90893.9|90868.9|38
1637758560000|2021-11-24 12:56:00|90893.7|90868.7|90902.2|90852.2|90904.4|90870.1|90889.3|90851.9|40
1637758570000|2021-11-24 12:56:10|90902.9|90852.9|90889.2|90864.2|90903.2|90865.1|90886.7|90850.9|48
1637758580000|2021-11-24 12:56:20|90889|90864|90891.3|90866.3|90893.7|90868.7|90888.6|90863.6|42
1637758590000|2021-11-24 12:56:30|90891.1|90866.1|90898.7|90848.7|90901.6|90868.8|90886.3|90848.7|44
1637758600000|2021-11-24 12:56:40|90898.6|90848.6|90887.6|90862.6|90898.6|90863.2|90884.7|90847.1|50
1637758610000|2021-11-24 12:56:50|90887.5|90862.5|90887.2|90862.2|90891.7|90866.7|90887.2|90862.2|46
1637758620000|2021-11-24 12:57:00|90899.2|90849.2|90878.9|90853.9|90899.2|90861.4|90878.5|90849.2|45
1637758630000|2021-11-24 12:57:10|90878.8|90853.8|90878.8|90853.8|90880.2|90855.2|90877.3|90852.3|35
1637758640000|2021-11-24 12:57:20|90878.6|90853.6|90886.7|90861.7|90886.8|90861.8|90877.8|90852.8|51
1637758650000|2021-11-24 12:57:30|90886|90861|90883.9|90858.9|90887.3|90862.3|90883.5|90858.5|44
1637758660000|2021-11-24 12:57:40|90883.6|90858.6|90886.1|90861.1|90887.5|90862.5|90882.1|90857.1|32
1637758670000|2021-11-24 12:57:50|90887.8|90862.8|90888.1|90863.1|90889.6|90864.6|90885.5|90860.5|41
1637758680000|2021-11-24 12:58:00|90887.8|90862.8|90888|90863|90888.3|90863.3|90887|90862|27
1637758690000|2021-11-24 12:58:10|90888.1|90863.1|90891|90866|90893.3|90868.3|90887.7|90862.7|34
1637758700000|2021-11-24 12:58:20|90892|90867|90891.9|90866.9|90892.9|90867.9|90890.9|90865.9|41
1637758710000|2021-11-24 12:58:30|90893|90868|90884|90859|90893|90868|90882.4|90857.4|45
1637758720000|2021-11-24 12:58:40|90884.5|90859.5|90883.7|90858.7|90887.5|90862.5|90883.2|90858.2|38
1637758730000|2021-11-24 12:58:50|90884.2|90859.2|90885.3|90860.3|90885.3|90860.3|90882.5|90857.5|35
1637758740000|2021-11-24 12:59:00|90885.7|90860.7|90886.5|90861.5|90887.2|90862.2|90885|90860|34
1637758750000|2021-11-24 12:59:10|90886.8|90861.8|90894.3|90869.3|90894.3|90869.3|90883.4|90858.4|45
1637758760000|2021-11-24 12:59:20|90893.7|90868.7|90902.1|90877.1|90914.7|90881.2|90893.7|90863.7|54
1637758770000|2021-11-24 12:59:30|90902.2|90877.2|90905.1|90880.1|90905.8|90880.8|90900.7|90875.7|46
1637758780000|2021-11-24 12:59:40|90905.4|90880.4|90926.8|90901.8|90928.4|90902.4|90905.4|90877.4|50
1637758790000|2021-11-24 12:59:50|90938.8|90888.8|90943.8|90893.8|90943.8|90893.8|90936.1|90886.1|60
1637758800000|2021-11-24 13:00:00|90943.9|90893.9|90932.6|90907.6|90947|90909.3|90929.3|90891.1|64
1637758810000|2021-11-24 13:00:10|90932.5|90907.5|90948.7|90923.7|90952.4|90925.2|90932.5|90898.8|63
1637758820000|2021-11-24 13:00:20|90947.3|90922.3|90966.8|90916.8|90970.9|90932.2|90939.4|90912.2|65
1637758830000|2021-11-24 13:00:30|90966.6|90916.6|90951.2|90926.2|90971.3|90938.8|90951.2|90916.2|54
1637758840000|2021-11-24 13:00:40|90950.4|90925.4|90942.6|90917.6|90952.2|90927.2|90942.3|90917.3|49
1637758850000|2021-11-24 13:00:50|90942.7|90917.7|90949.1|90924.1|90960.8|90924.2|90942.5|90909.8|40
1637758860000|2021-11-24 13:01:00|90949.2|90924.2|90949.8|90924.8|90955.6|90930.6|90948.3|90923.3|56
1637758870000|2021-11-24 13:01:10|90949.6|90924.6|90953.9|90928.9|90953.9|90928.9|90948.7|90923.7|44
1637758880000|2021-11-24 13:01:20|90953.8|90928.8|90954.4|90929.4|90957.2|90932.2|90953.3|90928.3|44
1637758890000|2021-11-24 13:01:30|90954.9|90929.9|90954.4|90929.4|90959.7|90934.7|90954|90929|59
1637758900000|2021-11-24 13:01:40|90954.3|90929.3|90958.9|90933.9|90959.8|90934.8|90952.9|90927.9|53
1637758910000|2021-11-24 13:01:50|90958.4|90933.4|90955.9|90930.9|90959.2|90934.2|90953.1|90928.1|53
1637758920000|2021-11-24 13:02:00|90955.6|90930.6|90944.9|90919.9|90956|90931|90944.9|90919.9|54
1637758930000|2021-11-24 13:02:10|90944.7|90919.7|90949.5|90924.5|90962.4|90929.1|90942.5|90911.3|52
1637758940000|2021-11-24 13:02:20|90949.3|90924.3|90943.3|90918.3|90960.7|90924.3|90943.3|90910.7|57
1637758950000|2021-11-24 13:02:30|90946|90921|90940.6|90915.6|90948.5|90923.5|90940|90915|47
1637758960000|2021-11-24 13:02:40|90941.2|90916.2|90946.9|90921.9|90948.6|90923.6|90941|90916|57
1637758970000|2021-11-24 13:02:50|90947|90922|90948.4|90923.4|90949.2|90924.2|90946.5|90921.5|28
1637758980000|2021-11-24 13:03:00|90948.5|90923.5|90943.9|90918.9|90958.6|90923.5|90943.1|90906.3|47
1637758990000|2021-11-24 13:03:10|90943.3|90918.3|90944.9|90919.9|90945.3|90920.3|90941.6|90916.6|34
1637759000000|2021-11-24 13:03:20|90945.4|90920.4|90947.9|90922.9|90949.7|90924.7|90943.5|90918.5|46
1637759010000|2021-11-24 13:03:30|90948.4|90923.4|90946.9|90921.9|90959.8|90925.1|90943.4|90906|51
1637759020000|2021-11-24 13:03:40|90948.1|90923.1|90954.9|90929.9|90956.9|90931.9|90948.1|90923.1|55
1637759030000|2021-11-24 13:03:50|90954.7|90929.7|90958.9|90933.9|90970.7|90935.7|90954.6|90918|57
1637759040000|2021-11-24 13:04:00|90958.7|90933.7|90974.1|90949.1|90979.4|90949.1|90958.2|90924.6|58
1637759050000|2021-11-24 13:04:10|90974.8|90949.8|90976.9|90951.9|90987|90953.2|90970.6|90935.3|58
1637759060000|2021-11-24 13:04:20|90976.2|90951.2|90982.6|90957.6|90995.5|90959|90976.2|90941.5|66
1637759070000|2021-11-24 13:04:30|90982.7|90957.7|90972|90947|90993.5|90958.3|90970.3|90934.5|49
1637759080000|2021-11-24 13:04:40|90971.9|90946.9|90979|90954|90985.2|90954|90971.9|90932.6|48
1637759090000|2021-11-24 13:04:50|90978.1|90953.1|90974.5|90949.5|90986.8|90953.8|90970.3|90936.8|56
1637759100000|2021-11-24 13:05:00|90974.7|90949.7|90975.1|90950.1|90978|90953|90973.4|90948.4|50
1637759110000|2021-11-24 13:05:10|90975.4|90950.4|90958.1|90933.1|90981|90950.5|90958.1|90929.4|56
1637759120000|2021-11-24 13:05:20|90958.6|90933.6|90955.5|90930.5|90959.3|90934.3|90951.3|90926.3|44
1637759130000|2021-11-24 13:05:30|90955.7|90930.7|90960.6|90935.6|90960.6|90935.6|90953.7|90928.7|42
1637759140000|2021-11-24 13:05:40|90959.4|90934.4|90954.9|90929.9|90961.8|90936.8|90952.2|90927.2|44
1637759150000|2021-11-24 13:05:50|90953.5|90928.5|90957.1|90932.1|90959.4|90934.4|90952.9|90927.9|52
1637759160000|2021-11-24 13:06:00|90957|90932|90965|90940|90979.5|90942.6|90955.1|90923.8|47
1637759170000|2021-11-24 13:06:10|90965.1|90940.1|90958.8|90933.8|90974.3|90941.1|90958.1|90919.7|53
1637759180000|2021-11-24 13:06:20|90958.4|90933.4|90961.6|90936.6|90974.1|90937.3|90957.9|90919.1|44
1637759190000|2021-11-24 13:06:30|90960|90935|90987.5|90937.5|90988.1|90950.6|90958.9|90921.5|54
1637759200000|2021-11-24 13:06:40|90975.2|90950.2|90991.3|90941.3|90994.3|90956.4|90974|90938.7|43
1637759210000|2021-11-24 13:06:50|90991.6|90941.6|90985|90935|90991.6|90952|90972.9|90934.1|48
1637759220000|2021-11-24 13:07:00|90984.3|90934.3|90987.1|90937.1|90989|90949.2|90972.7|90933.7|56
1637759230000|2021-11-24 13:07:10|90987.3|90937.3|90975.7|90950.7|90987.8|90953|90972.9|90936.4|45
1637759240000|2021-11-24 13:07:20|90975.8|90950.8|90976.3|90951.3|90977|90952|90974|90949|39
1637759250000|2021-11-24 13:07:30|90976.4|90951.4|90993.3|90943.3|90994.2|90956.9|90976.4|90941.3|55
1637759260000|2021-11-24 13:07:40|90993.2|90943.2|90972.8|90947.8|90993.2|90955.6|90972.2|90936.3|39
1637759270000|2021-11-24 13:07:50|90972.5|90947.5|90980.2|90955.2|90992.2|90957|90972.4|90941.9|40
1637759280000|2021-11-24 13:08:00|90980|90955|90990.8|90940.8|90993|90956|90977.4|90940.8|43
1637759290000|2021-11-24 13:08:10|90991.2|90941.2|90978.2|90953.2|90994.1|90953.5|90978|90940|33
1637759300000|2021-11-24 13:08:20|90977.9|90952.9|90990.9|90940.9|90993.7|90956|90975.8|90939.5|34
1637759310000|2021-11-24 13:08:30|90991.1|90941.1|90978.1|90953.1|90991.2|90954.6|90973.8|90937.3|35
1637759320000|2021-11-24 13:08:40|90978.9|90953.9|90982.4|90957.4|90993.4|90957.7|90978.5|90940.5|45
1637759330000|2021-11-24 13:08:50|90982.6|90957.6|90985.5|90960.5|90995.8|90962.6|90982.3|90945.8|48
1637759340000|2021-11-24 13:09:00|90988|90963|90990.8|90965.8|91004.3|90967.1|90987.1|90949.6|45
1637759350000|2021-11-24 13:09:10|90990.1|90965.1|90997.5|90972.5|91010.3|90973.4|90989.6|90958.7|47
1637759360000|2021-11-24 13:09:20|90997.4|90972.4|90979|90954|91004.3|90972.4|90979|90942.4|59
1637759370000|2021-11-24 13:09:30|90979.6|90954.6|90991.4|90941.4|90992.9|90957.1|90979|90941.4|46
1637759380000|2021-11-24 13:09:40|90991.3|90941.3|90964.4|90939.4|90991.3|90955.8|90960.7|90924.5|54
1637759390000|2021-11-24 13:09:50|90965.2|90940.2|90960.6|90935.6|90979.2|90943.2|90957.9|90917.5|61
1637759400000|2021-11-24 13:10:00|90961.7|90936.7|90974.7|90924.7|90975.9|90940|90960.4|90923.8|47
1637759410000|2021-11-24 13:10:10|90974.3|90924.3|90981.9|90956.9|90994.5|90958.1|90962|90924.3|61
1637759420000|2021-11-24 13:10:20|90996|90946|90991.5|90966.5|91003.3|90966.8|90981.9|90946|60
1637759430000|2021-11-24 13:10:30|90991|90966|90996.7|90971.7|91009.4|90975.4|90990.2|90956|61
1637759440000|2021-11-24 13:10:40|90996.5|90971.5|91004.1|90954.1|91004.1|90975.5|90994|90954.1|51
1637759450000|2021-11-24 13:10:50|91007.2|90957.2|90990.2|90965.2|91007.2|90965.6|90976.9|90941.2|55
1637759460000|2021-11-24 13:11:00|91000.7|90950.7|90991.3|90941.3|91002.3|90961.5|90978.3|90937.9|59
1637759470000|2021-11-24 13:11:10|90993.8|90943.8|90978.9|90953.9|90997.6|90962.6|90978.9|90943.8|41
1637759480000|2021-11-24 13:11:20|90979.8|90954.8|90985.9|90960.9|90997.1|90960.9|90979.1|90946.7|47
1637759490000|2021-11-24 13:11:30|90985.3|90960.3|90988.5|90963.5|91000|90965.1|90983.2|90948.5|40
1637759500000|2021-11-24 13:11:40|90988.3|90963.3|90986|90961|90988.4|90963.4|90984.5|90959.5|38
1637759510000|2021-11-24 13:11:50|90995.1|90945.1|90985.3|90960.3|90995.1|90962.8|90980.1|90942.9|43
1637759520000|2021-11-24 13:12:00|90985.4|90960.4|90983.6|90958.6|90988|90963|90983.6|90958.6|38
1637759530000|2021-11-24 13:12:10|90983.9|90958.9|90979.9|90954.9|90996|90959|90979.2|90941.8|40
1637759540000|2021-11-24 13:12:20|90980.1|90955.1|90977.3|90952.3|90991.7|90956.2|90976.2|90938.7|41
1637759550000|2021-11-24 13:12:30|90975.7|90950.7|90970.5|90945.5|90985.8|90950.7|90967.1|90924.4|61
1637759560000|2021-11-24 13:12:40|90970.4|90945.4|90965.5|90940.5|90974.7|90945.4|90958.8|90923.3|43
1637759570000|2021-11-24 13:12:50|90965.7|90940.7|90982.3|90932.3|90983.6|90943.4|90961.1|90925.9|40
1637759580000|2021-11-24 13:13:00|90982|90932|90975.1|90950.1|90989.8|90956.9|90974.9|90930.5|52
1637759590000|2021-11-24 13:13:10|90974.8|90949.8|90976.8|90951.8|90978.6|90953.6|90974.8|90949.8|41
1637759600000|2021-11-24 13:13:20|90976.9|90951.9|90978.6|90953.6|90992|90957.1|90975.7|90942|17
1637759610000|2021-11-24 13:13:30|90980.9|90955.9|90973.2|90948.2|90993.5|90956.4|90971.3|90934.1|57
1637759620000|2021-11-24 13:13:40|90973.7|90948.7|90975.9|90925.9|90985.9|90949.9|90964.9|90919.9|54
1637759630000|2021-11-24 13:13:50|90975.3|90925.3|90983.4|90933.4|90983.4|90950.4|90965.2|90925.3|44
1637759640000|2021-11-24 13:14:00|90983.5|90933.5|90965.6|90940.6|90983.5|90947.8|90962.9|90933.5|59
1637759650000|2021-11-24 13:14:10|90967.6|90942.6|90960.1|90935.1|90976.4|90943.7|90959|90926.4|57
1637759660000|2021-11-24 13:14:20|90959.7|90934.7|90957.4|90932.4|90960.2|90935.2|90956.5|90931.5|40
1637759670000|2021-11-24 13:14:30|90957.6|90932.6|90943|90918|90959.8|90932.6|90943|90909|55
1637759680000|2021-11-24 13:14:40|90943.3|90918.3|90962.1|90912.1|90962.7|90926.3|90943.3|90906.1|54
1637759690000|2021-11-24 13:14:50|90962.4|90912.4|90947.2|90922.2|90963.3|90926|90945.3|90907.8|45
1637759700000|2021-11-24 13:15:00|90947.9|90922.9|90952|90927|90954.2|90929.2|90947.4|90922.4|34
1637759710000|2021-11-24 13:15:10|90952.3|90927.3|90954.3|90929.3|90971.3|90930.2|90950.6|90912.5|46
1637759720000|2021-11-24 13:15:20|90966.2|90916.2|90956.7|90931.7|90967|90934.2|90951.3|90916.2|50
1637759730000|2021-11-24 13:15:30|90956.8|90931.8|90956.4|90931.4|90957.2|90932.2|90956.1|90931.1|24
1637759740000|2021-11-24 13:15:40|90956.6|90931.6|90956.7|90931.7|90957.1|90932.1|90956.3|90931.3|16
1637759750000|2021-11-24 13:15:50|90956.8|90931.8|90956.9|90931.9|90959.1|90934.1|90952|90927|45
1637759760000|2021-11-24 13:16:00|90959.4|90934.4|90958.9|90933.9|90962.5|90937.5|90956.6|90931.6|58
1637759770000|2021-11-24 13:16:10|90959|90934|90960.9|90935.9|90962|90937|90958.8|90933.8|33
1637759780000|2021-11-24 13:16:20|90960.7|90935.7|90958|90933|90960.9|90935.9|90958|90933|23
1637759790000|2021-11-24 13:16:30|90958.1|90933.1|90960.4|90935.4|90964.2|90939.2|90956.2|90931.2|47
1637759800000|2021-11-24 13:16:40|90960.2|90935.2|90955.3|90930.3|90961|90936|90953.7|90928.7|42
1637759810000|2021-11-24 13:16:50|90954.6|90929.6|90958|90933|90958.8|90933.8|90954.6|90929.6|31
1637759820000|2021-11-24 13:17:00|90958.3|90933.3|90963|90938|90963|90938|90958.1|90933.1|39
1637759830000|2021-11-24 13:17:10|90963.2|90938.2|90963.9|90938.9|90964.5|90939.5|90961.2|90936.2|42
1637759840000|2021-11-24 13:17:20|90963.8|90938.8|90959.9|90934.9|90970.8|90939.3|90955.5|90920.8|49
1637759850000|2021-11-24 13:17:30|90960.2|90935.2|90960.8|90935.8|90963.6|90938.6|90958.8|90933.8|48
1637759860000|2021-11-24 13:17:40|90961.4|90936.4|90961.8|90936.8|90963.1|90938.1|90960.6|90935.6|37
1637759870000|2021-11-24 13:17:50|90962.1|90937.1|90962|90937|90963|90938|90961.8|90936.8|18
1637759880000|2021-11-24 13:18:00|90961.6|90936.6|90958.9|90933.9|90964.1|90939.1|90958.1|90933.1|43
1637759890000|2021-11-24 13:18:10|90958.8|90933.8|90974.6|90949.6|90976.2|90951.2|90956.8|90918.7|46
1637759900000|2021-11-24 13:18:20|90974.9|90949.9|90973.3|90948.3|90975.5|90950.5|90971.9|90946.9|51
1637759910000|2021-11-24 13:18:30|90973.4|90948.4|90973.1|90948.1|90975.4|90950.4|90966.6|90941.6|54
1637759920000|2021-11-24 13:18:40|90973.6|90948.6|90978.8|90953.8|90982.1|90957.1|90973.6|90948.6|45
1637759930000|2021-11-24 13:18:50|90979.1|90954.1|90978.8|90953.8|90980.6|90955.6|90976.1|90951.1|31
1637759940000|2021-11-24 13:19:00|90978.9|90953.9|90981|90956|90981.3|90956.3|90977|90952|33
1637759950000|2021-11-24 13:19:10|90980.5|90955.5|90975.3|90950.3|90981.4|90956.4|90973.1|90948.1|38
1637759960000|2021-11-24 13:19:20|90975|90950|90983.9|90958.9|90995.4|90960.5|90974.8|90945.4|48
1637759970000|2021-11-24 13:19:30|90983.6|90958.6|90984.6|90959.6|90985.6|90960.6|90983.1|90958.1|36
1637759980000|2021-11-24 13:19:40|90984.9|90959.9|90981.9|90956.9|90996.3|90960.1|90978.4|90943.6|43
1637759990000|2021-11-24 13:19:50|90981.4|90956.4|90986.6|90961.6|91001.6|90962.4|90980.5|90944.9|56
1637760000000|2021-11-24 13:20:00|90986.5|90961.5|90993.9|90968.9|91007.5|90968.9|90984.9|90957.5|48
1637760010000|2021-11-24 13:20:10|90995.8|90970.8|91006.7|90981.7|91007.7|90982.7|90995|90970|46
1637760020000|2021-11-24 13:20:20|91006.4|90981.4|91019|90994|91019.4|90994.4|91005|90980|54
1637760030000|2021-11-24 13:20:30|91016.4|90991.4|91017.6|90992.6|91020.7|90995.7|91012.9|90987.9|57
1637760040000|2021-11-24 13:20:40|91017.4|90992.4|91020.6|90995.6|91020.8|90995.8|91014.1|90989.1|54
1637760050000|2021-11-24 13:20:50|91020.4|90995.4|91014|90964|91020.4|90995.4|91002.1|90963.4|51
1637760060000|2021-11-24 13:21:00|91014.4|90964.4|91005.6|90980.6|91015.1|90980.9|91002.6|90963.5|42
1637760070000|2021-11-24 13:21:10|91005.4|90980.4|91014.2|90964.2|91014.4|90980.4|91000.2|90962.1|40
1637760080000|2021-11-24 13:21:20|91014.1|90964.1|91006.9|90981.9|91014.2|90982.3|90999.4|90963.1|54
1637760090000|2021-11-24 13:21:30|91004.2|90979.2|91005.9|90980.9|91007.1|90982.1|91004.2|90979.2|33
1637760100000|2021-11-24 13:21:40|91006.4|90981.4|91002.7|90977.7|91015.7|90981.4|91000.7|90962.1|42
1637760110000|2021-11-24 13:21:50|91002.3|90977.3|91002.7|90977.7|91003.2|90978.2|90999.3|90974.3|34
1637760120000|2021-11-24 13:22:00|91002.8|90977.8|90968.7|90943.7|91006.3|90977.8|90967.8|90941.1|61
1637760130000|2021-11-24 13:22:10|90969|90944|90957.3|90932.3|90979.3|90945.2|90954.7|90916.6|52
1637760140000|2021-11-24 13:22:20|90956.9|90931.9|90947.3|90897.3|90961.9|90934.3|90944.1|90895.8|60
1637760150000|2021-11-24 13:22:30|90947.5|90897.5|90929.5|90904.5|90951.5|90912|90929|90888.2|69
1637760160000|2021-11-24 13:22:40|90929.7|90904.7|90950.2|90900.2|90951.5|90906.9|90929.3|90890.8|60
1637760170000|2021-11-24 13:22:50|90949.9|90899.9|90950.4|90900.4|90951.1|90901.1|90947.2|90897.2|49
1637760180000|2021-11-24 13:23:00|90953.2|90903.2|90952|90902|90953.9|90917.8|90933.3|90894.1|50
1637760190000|2021-11-24 13:23:10|90952.4|90902.4|90954.9|90929.9|90960|90930.8|90943.3|90902.4|43
1637760200000|2021-11-24 13:23:20|90954.8|90929.8|90967.9|90917.9|90971.9|90933.3|90950.2|90915.2|53
1637760210000|2021-11-24 13:23:30|90968|90918|90970.2|90920.2|90970.8|90920.8|90968|90918|36
1637760220000|2021-11-24 13:23:40|90970.7|90920.7|90970.1|90920.1|90975.4|90925.4|90968.7|90918.7|38
1637760230000|2021-11-24 13:23:50|90970.3|90920.3|90968.4|90918.4|90970.9|90920.9|90967.3|90917.3|25
1637760240000|2021-11-24 13:24:00|90968|90918|90962.3|90912.3|90975.7|90925.7|90962.3|90912.3|46
1637760250000|2021-11-24 13:24:10|90963|90913|90972.7|90922.7|90974.2|90933.1|90947.3|90910.1|60
1637760260000|2021-11-24 13:24:20|90957.6|90932.6|90930.3|90905.3|90973|90934.9|90929.7|90890.7|54
1637760270000|2021-11-24 13:24:30|90930.4|90905.4|90929.4|90904.4|90945.4|90907.6|90929.2|90889.6|45
1637760280000|2021-11-24 13:24:40|90943.7|90893.7|90936.7|90911.7|90951|90915.4|90935.6|90893.7|61
1637760290000|2021-11-24 13:24:50|90937.5|90912.5|90939.7|90914.7|90946.6|90914.7|90930.9|90895.8|59
1637760300000|2021-11-24 13:25:00|90939.8|90914.8|90943.3|90918.3|90957.8|90919.7|90938.3|90905.8|36
1637760310000|2021-11-24 13:25:10|90943.8|90918.8|90951.5|90901.5|90962.8|90923.5|90937.5|90899.6|54
1637760320000|2021-11-24 13:25:20|90952|90902|90956|90906|90962.1|90924.7|90948|90902|45
1637760330000|2021-11-24 13:25:30|90956.5|90906.5|90953.8|90903.8|90956.5|90906.5|90951.5|90901.5|39
1637760340000|2021-11-24 13:25:40|90954.6|90904.6|90963.1|90913.1|90964.9|90917.3|90942.3|90904.5|44
1637760350000|2021-11-24 13:25:50|90963|90913|90962.4|90912.4|90963.9|90913.9|90960.2|90910.2|39
1637760360000|2021-11-24 13:26:00|90962.3|90912.3|90963.1|90913.1|90964.7|90914.7|90960.9|90910.9|29
1637760370000|2021-11-24 13:26:10|90963|90913|90939.3|90914.3|90963.6|90922.8|90938.8|90903.1|43
1637760380000|2021-11-24 13:26:20|90939.1|90914.1|90947|90897|90947|90914.1|90931|90895.5|48
1637760390000|2021-11-24 13:26:30|90947.4|90897.4|90946|90921|90958.8|90921|90939.8|90897.1|30
1637760400000|2021-11-24 13:26:40|90946.3|90921.3|90942.1|90917.1|90955.6|90922.3|90941.2|90904.3|28
1637760410000|2021-11-24 13:26:50|90942|90917|90946.5|90921.5|90956.4|90921.5|90941.5|90904.2|50
1637760420000|2021-11-24 13:27:00|90943.3|90918.3|90937.5|90912.5|90944.3|90919.3|90937.3|90912.3|45
1637760430000|2021-11-24 13:27:10|90938.6|90913.6|90960.9|90935.9|90961.2|90936.2|90936.8|90911.8|44
1637760440000|2021-11-24 13:27:20|90961.1|90936.1|90978.6|90928.6|90978.6|90940.9|90959.8|90924.9|37
1637760450000|2021-11-24 13:27:30|90978.5|90928.5|90977.8|90927.8|90979.7|90929.7|90976.3|90926.3|43
1637760460000|2021-11-24 13:27:40|90977.7|90927.7|90955.9|90930.9|90978.3|90939|90955.9|90926.2|37
1637760470000|2021-11-24 13:27:50|90956.5|90931.5|90956.5|90931.5|90969|90932.8|90954.9|90918.5|36
1637760480000|2021-11-24 13:28:00|90956.2|90931.2|90962.3|90937.3|90974.4|90938.4|90956.2|90919.6|39
1637760490000|2021-11-24 13:28:10|90962.6|90937.6|90962.7|90937.7|90964|90939|90961.8|90936.8|26
1637760500000|2021-11-24 13:28:20|90962.9|90937.9|90972.7|90922.7|90973|90937.9|90961.3|90922|20
1637760510000|2021-11-24 13:28:30|90960.3|90935.3|90970.5|90920.5|90970.9|90935.3|90958|90920.4|26
1637760520000|2021-11-24 13:28:40|90970.8|90920.8|90971.6|90921.6|90971.7|90921.7|90970.2|90920.2|34
1637760530000|2021-11-24 13:28:50|90971|90921|90966.5|90916.5|90971.1|90921.1|90965.7|90915.7|28
1637760540000|2021-11-24 13:29:00|90966.8|90916.8|90962|90912|90966.8|90916.8|90960|90910|44
1637760550000|2021-11-24 13:29:10|90962.5|90912.5|90965.4|90915.4|90965.5|90926|90948|90909.2|40
1637760560000|2021-11-24 13:29:20|90965.5|90915.5|90966.5|90916.5|90971|90921|90964.4|90914.4|50
1637760570000|2021-11-24 13:29:30|90966.7|90916.7|90969.7|90919.7|90970.3|90920.3|90966.4|90916.4|37
1637760580000|2021-11-24 13:29:40|90969.8|90919.8|90976.8|90926.8|90977.1|90927.1|90967.8|90917.8|51
1637760590000|2021-11-24 13:29:50|90978.1|90928.1|90974.4|90924.4|90978.1|90928.1|90974.1|90924.1|58
1637760600000|2021-11-24 13:30:00|90972.4|90922.4|90971.2|90921.2|90980|90930|90962.2|90912.2|56
1637760610000|2021-11-24 13:30:10|90972.3|90922.3|90974.1|90924.1|90974.9|90924.9|90966.6|90916.6|62
1637760620000|2021-11-24 13:30:20|90974.5|90924.5|90938.9|90888.9|90974.7|90924.7|90937.5|90887.5|53
1637760630000|2021-11-24 13:30:30|90935.6|90885.6|90975|90925|90980.9|90930.9|90928.3|90878.3|71
1637760640000|2021-11-24 13:30:40|90973.3|90923.3|91033.1|90983.1|91034.6|90984.6|90973.3|90923.3|68
1637760650000|2021-11-24 13:30:50|91032.3|90982.3|91015.4|90990.4|91032.3|90990.4|91012.2|90969.2|56
1637760660000|2021-11-24 13:31:00|91015.1|90990.1|91019.1|90969.1|91033.6|91002.1|91010.4|90966.6|65
1637760670000|2021-11-24 13:31:10|91016.9|90966.9|91022.4|90972.4|91028|90988.3|91013.3|90965.7|62
1637760680000|2021-11-24 13:31:20|91022.6|90972.6|91016.1|90991.1|91030.8|90992|91013.7|90969.5|55
1637760690000|2021-11-24 13:31:30|91016.7|90991.7|91028.5|90978.5|91031.2|90991.7|91013|90973|51
1637760700000|2021-11-24 13:31:40|91030.4|90980.4|91023.2|90973.2|91032.2|90982.2|91021.4|90971.4|57
1637760710000|2021-11-24 13:31:50|91023.1|90973.1|91021.2|90971.2|91024.4|90974.4|91017.9|90967.9|56
1637760720000|2021-11-24 13:32:00|91021.7|90971.7|91016.9|90966.9|91024.1|90986.7|91002.7|90965.2|54
1637760730000|2021-11-24 13:32:10|91017.1|90967.1|91016.2|90966.2|91019.3|90969.3|91014.5|90964.5|45
1637760740000|2021-11-24 13:32:20|91016.4|90966.4|91008.3|90958.3|91017.8|90978.8|91000.7|90958.2|53
1637760750000|2021-11-24 13:32:30|91008.6|90958.6|90991.2|90941.2|91011|90961|90980|90941.2|58
1637760760000|2021-11-24 13:32:40|90991.1|90941.1|90990.9|90940.9|90993.1|90948.5|90973.5|90935.4|58
1637760770000|2021-11-24 13:32:50|90990.7|90940.7|90986.2|90936.2|90991.5|90941.5|90985.7|90935.7|48
1637760780000|2021-11-24 13:33:00|90984|90934|90992.7|90942.7|90995.2|90956.9|90974.6|90932.5|57
1637760790000|2021-11-24 13:33:10|90992.9|90942.9|90994.4|90944.4|90994.4|90952.5|90976.7|90938.4|42
1637760800000|2021-11-24 13:33:20|90995.1|90945.1|90987.7|90937.7|91003.1|90965.8|90977.9|90927.9|59
1637760810000|2021-11-24 13:33:30|90989.8|90939.8|90982.9|90957.9|90995.9|90958|90977.5|90936.5|46
1637760820000|2021-11-24 13:33:40|90983|90958|90984.7|90959.7|91000.8|90962.1|90983|90942.6|60
1637760830000|2021-11-24 13:33:50|90984.9|90959.9|90999.4|90949.4|91004.9|90964.5|90984.8|90948.4|46
1637760840000|2021-11-24 13:34:00|91004.9|90954.9|90997.8|90947.8|91007|90965.5|90982.6|90944.8|62
1637760850000|2021-11-24 13:34:10|90986.5|90961.5|90998|90948|91005|90967.7|90985.8|90945.1|43
1637760860000|2021-11-24 13:34:20|90998.4|90948.4|91000.3|90950.3|91000.3|90955.8|90980.2|90942|49
1637760870000|2021-11-24 13:34:30|91000.7|90950.7|91003.3|90953.3|91004|90954|90993.7|90943.7|57
1637760880000|2021-11-24 13:34:40|91005.3|90955.3|91010.5|90960.5|91016.3|90977.1|90989|90950.4|59
1637760890000|2021-11-24 13:34:50|91010.9|90960.9|91011.4|90961.4|91015.4|90978.8|90995.5|90955.9|59
1637760900000|2021-11-24 13:35:00|91011.9|90961.9|91031.3|90981.3|91031.4|90988.6|90999.4|90961.9|59
1637760910000|2021-11-24 13:35:10|91032.6|90982.6|91010|90985|91032.6|90995.4|91009.2|90970|52
1637760920000|2021-11-24 13:35:20|91009.5|90984.5|91015.2|90990.2|91032.2|90993.2|91009.5|90972.5|60
1637760930000|2021-11-24 13:35:30|91015.5|90990.5|91022.2|90997.2|91022.2|90997.2|91011.7|90986.7|59
1637760940000|2021-11-24 13:35:40|91020.5|90995.5|91016.7|90991.7|91031.1|90995.8|91015.5|90978.8|49
1637760950000|2021-11-24 13:35:50|91019.3|90994.3|91023.6|90998.6|91038.8|90998.6|91019.3|90988.8|48
1637760960000|2021-11-24 13:36:00|91023.8|90998.8|91025.6|91000.6|91026.3|91001.3|91019|90994|57
1637760970000|2021-11-24 13:36:10|91025.8|91000.8|91022.6|90997.6|91035.5|91002.9|91022.3|90984.9|51
1637760980000|2021-11-24 13:36:20|91023|90998|91026|91001|91036.8|91001|91021.2|90985.5|56
1637760990000|2021-11-24 13:36:30|91023.3|90998.3|91036|90986|91036|91000.5|91021.1|90983.5|56
1637761000000|2021-11-24 13:36:40|91035.9|90985.9|91021.9|90996.9|91036.5|90999.6|91020.4|90981.6|54
1637761010000|2021-11-24 13:36:50|91033.7|90983.7|91016.2|90991.2|91033.7|90994.5|91016.2|90978.8|41
1637761020000|2021-11-24 13:37:00|91015.6|90990.6|91015.6|90990.6|91018.8|90993.8|91015.4|90990.4|32
1637761030000|2021-11-24 13:37:10|91014.4|90989.4|91020.1|90995.1|91028.9|90995.1|91012.6|90976.1|35
1637761040000|2021-11-24 13:37:20|91020.4|90995.4|91020.1|90995.1|91030.6|90996.5|91016.5|90980.6|43
1637761050000|2021-11-24 13:37:30|91021|90996|91020|90995|91030.1|90996|91014|90980.1|48
1637761060000|2021-11-24 13:37:40|91019.1|90994.1|91028.4|91003.4|91039.8|91003.4|91016.8|90984.2|42
1637761070000|2021-11-24 13:37:50|91028.1|91003.1|91035.9|91010.9|91037.5|91012.5|91027.4|91002.4|61
1637761080000|2021-11-24 13:38:00|91035.8|91010.8|91080.2|91030.2|91103.2|91053.2|91035.7|91010.7|70
1637761090000|2021-11-24 13:38:10|91077.6|91027.6|91081.8|91031.8|91084.5|91042.4|91067.2|91017.2|75
1637761100000|2021-11-24 13:38:20|91081.4|91031.4|91069.4|91019.4|91082.2|91032.2|91068.1|91018.1|73
1637761110000|2021-11-24 13:38:30|91069.7|91019.7|91081.6|91031.6|91096.7|91046.7|91068.8|91018.8|72
1637761120000|2021-11-24 13:38:40|91079.8|91029.8|91093.6|91043.6|91096|91046|91077.9|91027.9|64
1637761130000|2021-11-24 13:38:50|91095.5|91045.5|91098.7|91048.7|91100.2|91050.2|91090.8|91040.8|57
1637761140000|2021-11-24 13:39:00|91099|91049|91105.5|91055.5|91112.3|91062.3|91097.4|91047.4|57
1637761150000|2021-11-24 13:39:10|91106.5|91056.5|91113.6|91063.6|91117.8|91067.8|91104.6|91054.6|50
1637761160000|2021-11-24 13:39:20|91114.9|91064.9|91106.7|91056.7|91115.3|91080.4|91100.8|91056.7|55
1637761170000|2021-11-24 13:39:30|91107.1|91057.1|91109|91059|91115.9|91074.2|91094.3|91053.7|63
1637761180000|2021-11-24 13:39:40|91108.2|91058.2|91096.7|91071.7|91112.3|91073.2|91094.9|91056.6|48
1637761190000|2021-11-24 13:39:50|91093.5|91068.5|91092.3|91067.3|91095|91070|91091.4|91066.4|56
1637761200000|2021-11-24 13:40:00|91092|91067|91078.4|91028.4|91097.8|91071.6|91070.1|91020.1|73
1637761210000|2021-11-24 13:40:10|91078.2|91028.2|91084.6|91034.6|91088.2|91039|91062.1|91021|66
1637761220000|2021-11-24 13:40:20|91088.3|91038.3|91067.8|91042.8|91094.3|91055.6|91067.8|91037.9|63
1637761230000|2021-11-24 13:40:30|91070.6|91045.6|91065.5|91040.5|91085.1|91045.6|91064.3|91025.9|64
1637761240000|2021-11-24 13:40:40|91065.2|91040.2|91082.8|91032.8|91086|91045|91062.3|91023.4|58
1637761250000|2021-11-24 13:40:50|91084|91034|91060.8|91035.8|91084.8|91042.7|91058.5|91022.1|58
1637761260000|2021-11-24 13:41:00|91060.5|91035.5|91063.2|91038.2|91074.6|91043.8|91060.5|91021.7|57
1637761270000|2021-11-24 13:41:10|91064.1|91039.1|91061.4|91036.4|91066.3|91041.3|91058.2|91033.2|59
1637761280000|2021-11-24 13:41:20|91061.1|91036.1|91056.7|91031.7|91070.9|91038|91056.5|91019.1|55
1637761290000|2021-11-24 13:41:30|91057.2|91032.2|91070.6|91020.6|91073|91034.2|91055.7|91020.2|55
1637761300000|2021-11-24 13:41:40|91071.7|91021.7|91048.4|91023.4|91071.7|91033.4|91046.4|91012|62
1637761310000|2021-11-24 13:41:50|91048.3|91023.3|91029.2|91004.2|91056.4|91026.7|91028.7|91003.6|67
1637761320000|2021-11-24 13:42:00|91029.1|91004.1|91013.1|90988.1|91042.5|91007.5|91012.3|90974.6|64
1637761330000|2021-11-24 13:42:10|91013.6|90988.6|90993.7|90943.7|91024.4|90988.6|90981|90941.4|66
1637761340000|2021-11-24 13:42:20|90994.1|90944.1|90953|90903|90996.2|90960.4|90938.8|90900.7|71
1637761350000|2021-11-24 13:42:30|90952.4|90902.4|90959.6|90909.6|90964.3|90923.9|90936.9|90892.9|72
1637761360000|2021-11-24 13:42:40|90958.9|90908.9|90959.9|90909.9|90963.2|90923.1|90942.9|90901.4|64
1637761370000|2021-11-24 13:42:50|90958.5|90908.5|90976.5|90926.5|90980.5|90930.5|90958.2|90908.2|68
1637761380000|2021-11-24 13:43:00|90975.1|90925.1|90968.8|90918.8|90989.3|90945|90961.6|90918.8|65
1637761390000|2021-11-24 13:43:10|90968.3|90918.3|90930.9|90880.9|90968.4|90918.4|90929.1|90879.1|69
1637761400000|2021-11-24 13:43:20|90931.3|90881.3|90942.3|90892.3|90946.1|90904.7|90922.3|90875.2|62
1637761410000|2021-11-24 13:43:30|90941.9|90891.9|90952.2|90902.2|90953.1|90906.6|90929.7|90890.7|46
1637761420000|2021-11-24 13:43:40|90950.4|90900.4|90961.8|90911.8|90964.1|90924.3|90946.1|90898.8|55
1637761430000|2021-11-24 13:43:50|90950|90925|90942.4|90917.4|90963.8|90925.5|90939.2|90901.8|52
1637761440000|2021-11-24 13:44:00|90942.5|90917.5|90937.9|90887.9|90947|90917.5|90921.2|90881.3|70
1637761450000|2021-11-24 13:44:10|90938.4|90888.4|90924.6|90874.6|90940.6|90891.9|90905.6|90866.8|62
1637761460000|2021-11-24 13:44:20|90924.7|90874.7|90918.5|90893.5|90933.1|90893.5|90908.7|90873.4|53
1637761470000|2021-11-24 13:44:30|90919.5|90894.5|90932.2|90907.2|90948.9|90908.1|90919.5|90881.7|58
1637761480000|2021-11-24 13:44:40|90933.7|90908.7|90954.5|90904.5|90955.7|90918|90930.9|90897|57
1637761490000|2021-11-24 13:44:50|90955.2|90905.2|90909.5|90884.5|90956.6|90916.5|90908.5|90871|68
1637761500000|2021-11-24 13:45:00|90911.2|90886.2|90948.1|90898.1|90948.7|90907.6|90911.2|90881.1|70
1637761510000|2021-11-24 13:45:10|90947.6|90897.6|90945.6|90895.6|90957.9|90910.7|90933.2|90895.6|63
1637761520000|2021-11-24 13:45:20|90943.8|90893.8|90940.4|90915.4|90949.8|90915.9|90929.9|90889.8|53
1637761530000|2021-11-24 13:45:30|90939.6|90914.6|90941.1|90891.1|90952.6|90919|90932.9|90889.8|58
1637761540000|2021-11-24 13:45:40|90940.9|90890.9|90927.8|90902.8|90945|90907.1|90926.2|90890.9|61
1637761550000|2021-11-24 13:45:50|90927.4|90902.4|90912.2|90887.2|90934.4|90903.5|90912.2|90876.3|56
1637761560000|2021-11-24 13:46:00|90913.6|90888.6|90914.1|90889.1|90914.7|90889.7|90906.6|90881.6|54
1637761570000|2021-11-24 13:46:10|90912.8|90887.8|90916.4|90891.4|90927.9|90896.6|90909.5|90875.1|55
1637761580000|2021-11-24 13:46:20|90916.6|90891.6|90918.8|90893.8|90937.5|90899.2|90914.5|90876.6|56
1637761590000|2021-11-24 13:46:30|90918.9|90893.9|90929.6|90904.6|90937.8|90907|90918.3|90883.2|68
1637761600000|2021-11-24 13:46:40|90930.4|90905.4|90931.9|90906.9|90946.7|90907.4|90927.7|90893|58
1637761610000|2021-11-24 13:46:50|90931.7|90906.7|90924.6|90899.6|90933|90908|90922.1|90897.1|58
1637761620000|2021-11-24 13:47:00|90924.8|90899.8|90923.4|90898.4|90927.9|90902.9|90921|90896|50
1637761630000|2021-11-24 13:47:10|90922.3|90897.3|90918.9|90893.9|90939.5|90901.6|90912.1|90886.6|59
1637761640000|2021-11-24 13:47:20|90918.3|90893.3|90920.2|90895.2|90932.5|90895.5|90913.4|90882.5|42
1637761650000|2021-11-24 13:47:30|90920.7|90895.7|90934.4|90909.4|90944.2|90909.4|90919|90888.2|59
1637761660000|2021-11-24 13:47:40|90933.9|90908.9|90931.8|90906.8|90942.7|90909.5|90929.3|90890.6|37
1637761670000|2021-11-24 13:47:50|90945.6|90895.6|90933.5|90908.5|90951.3|90913.6|90932.7|90895.6|55
1637761680000|2021-11-24 13:48:00|90934.6|90909.6|90933.7|90908.7|90946.4|90911.2|90926.5|90893.3|59
1637761690000|2021-11-24 13:48:10|90935.2|90910.2|90929|90904|90947.9|90911.9|90928.7|90895|49
1637761700000|2021-11-24 13:48:20|90929.4|90904.4|90947.8|90897.8|90948.1|90909.7|90928.8|90896.6|42
1637761710000|2021-11-24 13:48:30|90934.9|90909.9|90948|90923|90948.7|90923.2|90934.4|90898.7|54
1637761720000|2021-11-24 13:48:40|90947.9|90922.9|90953.2|90928.2|90970|90932.9|90947.9|90920|44
1637761730000|2021-11-24 13:48:50|90953.7|90928.7|90954.9|90929.9|90959.5|90934.5|90951.8|90926.8|51
1637761740000|2021-11-24 13:49:00|90954.8|90929.8|90963.4|90913.4|90964.5|90930.4|90932.2|90893.5|61
1637761750000|2021-11-24 13:49:10|90964.2|90914.2|90965|90915|90971|90933.2|90953.7|90913.2|56
1637761760000|2021-11-24 13:49:20|90964.4|90914.4|90963.9|90913.9|90974.4|90936.8|90956.9|90913.7|56
1637761770000|2021-11-24 13:49:30|90964.7|90914.7|90949.3|90924.3|90967.3|90928.5|90948.7|90910.3|57
1637761780000|2021-11-24 13:49:40|90951|90926|90935.7|90910.7|90959.9|90926|90935.7|90897.3|58
1637761790000|2021-11-24 13:49:50|90935.3|90910.3|90929.6|90904.6|90951.2|90914.6|90926.2|90891.4|48
1637761800000|2021-11-24 13:50:00|90930.2|90905.2|90946.6|90896.6|90948.3|90908.9|90925.4|90889.4|62
1637761810000|2021-11-24 13:50:10|90949|90899|90941.1|90916.1|90953.5|90917.2|90937.6|90898.6|55
1637761820000|2021-11-24 13:50:20|90940.4|90915.4|90929.5|90904.5|90954.9|90919.3|90921.5|90883.5|60
1637761830000|2021-11-24 13:50:30|90928.3|90903.3|90925.3|90900.3|90942.5|90906|90923.3|90887|57
1637761840000|2021-11-24 13:50:40|90925.2|90900.2|90923.4|90898.4|90938.4|90903.7|90922.6|90885.1|41
1637761850000|2021-11-24 13:50:50|90922.1|90897.1|90949.1|90899.1|90949.1|90909.8|90919.1|90883.2|67
1637761860000|2021-11-24 13:51:00|90949.4|90899.4|90927.6|90902.6|90951.1|90913.2|90924.9|90888.5|57
1637761870000|2021-11-24 13:51:10|90926.2|90901.2|90929.2|90904.2|90939.4|90906.6|90924.3|90888.6|47
1637761880000|2021-11-24 13:51:20|90927|90902|90931.9|90906.9|90934.9|90909.9|90925.5|90900.5|61
1637761890000|2021-11-24 13:51:30|90933.3|90908.3|90943.4|90918.4|90956.4|90921.2|90932.7|90904.4|55
1637761900000|2021-11-24 13:51:40|90944|90919|90941.8|90916.8|90951.1|90921.1|90934.7|90898.4|53
1637761910000|2021-11-24 13:51:50|90942.8|90917.8|90961.7|90936.7|90967.3|90938.1|90942.5|90917.3|59
1637761920000|2021-11-24 13:52:00|90960.5|90935.5|90954.8|90929.8|90972.3|90935.5|90949.3|90920.8|60
1637761930000|2021-11-24 13:52:10|90954.3|90929.3|90993.3|90943.3|90993.3|90956.5|90954.3|90923.7|64
1637761940000|2021-11-24 13:52:20|90992.7|90942.7|91001|90951|91009.3|90962.8|90980.3|90942.7|65
1637761950000|2021-11-24 13:52:30|91003|90953|91002.1|90952.1|91006.6|90956.6|90997.4|90947.4|63
1637761960000|2021-11-24 13:52:40|91003.4|90953.4|91009.8|90959.8|91009.8|90970.7|90988.5|90950.8|57
1637761970000|2021-11-24 13:52:50|91009.5|90959.5|91021.3|90971.3|91028.1|90993.2|90998.6|90959.3|69
1637761980000|2021-11-24 13:53:00|91020.5|90970.5|90977.9|90952.9|91020.6|90977.4|90977.8|90940.5|67
1637761990000|2021-11-24 13:53:10|90977.7|90952.7|90995.2|90945.2|90996|90957.8|90976.5|90940.3|52
1637762000000|2021-11-24 13:53:20|90995.5|90945.5|90983.5|90933.5|90995.5|90957.5|90973.3|90933.5|56
1637762010000|2021-11-24 13:53:30|90983.4|90933.4|90992.1|90942.1|90994.5|90947.6|90968|90927.4|64
1637762020000|2021-11-24 13:53:40|90991.6|90941.6|90994.5|90944.5|90996.2|90946.2|90991.3|90941.3|62
1637762030000|2021-11-24 13:53:50|90993.9|90943.9|90999.9|90949.9|91000.4|90950.4|90990.1|90940.1|57
1637762040000|2021-11-24 13:54:00|90999.6|90949.6|91001.4|90951.4|91006.7|90956.7|90999.6|90949.6|60
1637762050000|2021-11-24 13:54:10|91002.6|90952.6|91015.5|90965.5|91019.6|90970.9|90992.4|90952|63
1637762060000|2021-11-24 13:54:20|91016|90966|91020.1|90970.1|91021|90971|91012.2|90962.2|51
1637762070000|2021-11-24 13:54:30|91020.7|90970.7|91021.1|90971.1|91024.5|90984.2|91008.1|90970.6|53
1637762080000|2021-11-24 13:54:40|91004.8|90979.8|91019.5|90969.5|91019.5|90979.8|91004.6|90960.8|60
1637762090000|2021-11-24 13:54:50|91018.9|90968.9|91029.8|90979.8|91031.2|90985.1|91010.1|90968.9|52
1637762100000|2021-11-24 13:55:00|91029.9|90979.9|91044.3|90994.3|91046.2|90996.2|91028.7|90978.7|58
1637762110000|2021-11-24 13:55:10|91043.9|90993.9|91058.9|91008.9|91059.5|91009.5|91043.9|90993.9|52
1637762120000|2021-11-24 13:55:20|91057.6|91007.6|91049.1|90999.1|91065.9|91015.9|91049.1|90999.1|56
1637762130000|2021-11-24 13:55:30|91051.3|91001.3|91053.4|91003.4|91053.4|91003.4|91046.7|90996.7|55
1637762140000|2021-11-24 13:55:40|91054.3|91004.3|91051|91001|91057.4|91007.4|91050.5|91000.5|49
1637762150000|2021-11-24 13:55:50|91051.2|91001.2|91055.1|91005.1|91057.5|91007.5|91046.3|90996.3|51
1637762160000|2021-11-24 13:56:00|91055.2|91005.2|91043.1|90993.1|91055.7|91005.7|91042.2|90992.2|50
1637762170000|2021-11-24 13:56:10|91042.4|90992.4|91034.8|90984.8|91045.9|90999.5|91016.3|90979.1|61
1637762180000|2021-11-24 13:56:20|91034.7|90984.7|91036.3|90986.3|91038.4|90995.5|91018.1|90980.9|49
1637762190000|2021-11-24 13:56:30|91036|90986|91046.1|90996.1|91047.1|90997.1|91036|90986|56
1637762200000|2021-11-24 13:56:40|91046|90996|91030.7|91005.7|91047|91005.7|91030.7|90992.1|53
1637762210000|2021-11-24 13:56:50|91031.4|91006.4|91055.7|91005.7|91057.2|91007.2|91026.8|90988.4|58
1637762220000|2021-11-24 13:57:00|91055.3|91005.3|91060.8|91010.8|91060.9|91020.8|91040.4|91000.2|52
1637762230000|2021-11-24 13:57:10|91062|91012|91052.9|91027.9|91069.3|91030.1|91044.9|91010.6|56
1637762240000|2021-11-24 13:57:20|91054.1|91029.1|91043.1|91018.1|91072.2|91033.2|91043.1|91004.4|61
1637762250000|2021-11-24 13:57:30|91060.2|91010.2|91060.9|91010.9|91063.8|91027.2|91045.3|91008.8|61
1637762260000|2021-11-24 13:57:40|91062.3|91012.3|91054.3|91029.3|91067.3|91030.4|91046.6|91010.6|55
1637762270000|2021-11-24 13:57:50|91053.6|91028.6|91068.5|91018.5|91070.1|91033.5|91050.6|91012.4|54
1637762280000|2021-11-24 13:58:00|91068.3|91018.3|91064.4|91014.4|91069.8|91031.1|91046.3|91009.5|51
1637762290000|2021-11-24 13:58:10|91064.1|91014.1|91072.2|91022.2|91072.7|91029.2|91046.2|91009.3|57
1637762300000|2021-11-24 13:58:20|91072.8|91022.8|91081.9|91031.9|91082.5|91037.4|91061.8|91021.9|58
1637762310000|2021-11-24 13:58:30|91083.1|91033.1|91081.8|91031.8|91085.4|91045.8|91060.5|91018.2|62
1637762320000|2021-11-24 13:58:40|91082.7|91032.7|91085.4|91060.4|91099|91060.4|91078.4|91032.7|59
1637762330000|2021-11-24 13:58:50|91086.6|91061.6|91097.4|91047.4|91106.1|91061.6|91085.3|91047.1|51
1637762340000|2021-11-24 13:59:00|91097.3|91047.3|91087.4|91062.4|91099.5|91062.4|91078.6|91040.1|56
1637762350000|2021-11-24 13:59:10|91087.6|91062.6|91098.9|91073.9|91108.2|91073.9|91083.5|91047.5|54
1637762360000|2021-11-24 13:59:20|91111.4|91061.4|91105.2|91080.2|91117.2|91080.2|91094.3|91056.8|50
1637762370000|2021-11-24 13:59:30|91105.1|91080.1|91084.9|91059.9|91112.6|91080.1|91084.9|91048.5|59
1637762380000|2021-11-24 13:59:40|91094.3|91044.3|91093.7|91043.7|91096|91057.1|91079.4|91041.2|52
1637762390000|2021-11-24 13:59:50|91093.9|91043.9|91079.3|91029.3|91095.3|91057.7|91067.3|91028.8|55
1637762400000|2021-11-24 14:00:00|91079.6|91029.6|91071.8|91021.8|91079.8|91040.8|91060.4|91012.9|67
1637762410000|2021-11-24 14:00:10|91071.6|91021.6|91044.8|90994.8|91071.6|91033.7|91038.4|90988.4|65
1637762420000|2021-11-24 14:00:20|91044.7|90994.7|91062.3|91012.3|91064.3|91016.4|91033.4|90994.5|67
1637762430000|2021-11-24 14:00:30|91061.7|91011.7|91076.2|91026.2|91076.2|91035.5|91059.3|91011.7|70
1637762440000|2021-11-24 14:00:40|91076.4|91026.4|91075|91025|91078.5|91033.4|91058.4|91022|61
1637762450000|2021-11-24 14:00:50|91074.7|91024.7|91076.1|91026.1|91076.1|91026.1|91069.1|91019.1|53
1637762460000|2021-11-24 14:01:00|91076.7|91026.7|91071.9|91046.9|91087.1|91047.5|91066.7|91026.7|54
1637762470000|2021-11-24 14:01:10|91071|91046|91097.2|91047.2|91101.5|91051.5|91070.8|91035.5|54
1637762480000|2021-11-24 14:01:20|91097.1|91047.1|91095|91045|91101.8|91051.8|91092.5|91042.5|57
1637762490000|2021-11-24 14:01:30|91095.8|91045.8|91080.6|91030.6|91097.4|91047.4|91078|91028|53
1637762500000|2021-11-24 14:01:40|91080.1|91030.1|91069.9|91019.9|91081.9|91031.9|91064.8|91014.8|70
1637762510000|2021-11-24 14:01:50|91071.2|91021.2|91070.5|91020.5|91073.9|91034.2|91056.7|91019.5|53
1637762520000|2021-11-24 14:02:00|91071.3|91021.3|91063.9|91013.9|91071.3|91033.8|91057.2|91013.4|44
1637762530000|2021-11-24 14:02:10|91063.5|91013.5|91066.1|91016.1|91066.4|91026.1|91042.5|91005.7|56
1637762540000|2021-11-24 14:02:20|91066|91016|91068.5|91018.5|91068.6|91025.7|91042.2|91005.2|57
1637762550000|2021-11-24 14:02:30|91056.6|91031.6|91076.4|91026.4|91079.9|91040.5|91055.2|91019.1|45
1637762560000|2021-11-24 14:02:40|91079.7|91029.7|91081.6|91031.6|91091.7|91056.2|91076.3|91029.2|68
1637762570000|2021-11-24 14:02:50|91081.8|91031.8|91071.7|91021.7|91082.5|91032.5|91071.6|91021.6|58
1637762580000|2021-11-24 14:03:00|91072.9|91022.9|91066.6|91016.6|91079.8|91029.8|91050.7|91013.1|64
1637762590000|2021-11-24 14:03:10|91067.5|91017.5|91059.7|91009.7|91070.9|91029.6|91048.3|91009.4|53
1637762600000|2021-11-24 14:03:20|91058|91008|91072.7|91022.7|91073.3|91023.3|91045.4|91006.4|61
1637762610000|2021-11-24 14:03:30|91072.2|91022.2|91080.6|91030.6|91097.3|91052.8|91064.2|91022.2|69
1637762620000|2021-11-24 14:03:40|91080.3|91030.3|91070.2|91020.2|91082.7|91032.7|91056|91015.9|67
1637762630000|2021-11-24 14:03:50|91070|91020|91082.9|91032.9|91082.9|91032.9|91070|91020|67
1637762640000|2021-11-24 14:04:00|91081.9|91031.9|91060.4|91010.4|91082.8|91044.8|91058.6|91008.6|65
1637762650000|2021-11-24 14:04:10|91058.3|91008.3|91057.9|91007.9|91060.4|91010.4|91047.9|90997.9|56
1637762660000|2021-11-24 14:04:20|91058.2|91008.2|91062.9|91012.9|91070.7|91027|91047.3|91008.2|58
1637762670000|2021-11-24 14:04:30|91049.9|91024.9|91067.7|91017.7|91068.5|91025.8|91047.1|91009.4|66
1637762680000|2021-11-24 14:04:40|91067.6|91017.6|91082.3|91032.3|91082.3|91032.3|91067.6|91017.6|70
1637762690000|2021-11-24 14:04:50|91080.3|91030.3|91093.8|91043.8|91100.6|91050.6|91080.3|91030.3|70
1637762700000|2021-11-24 14:05:00|91093.7|91043.7|91090.2|91040.2|91094.3|91044.3|91078.1|91028.1|65
1637762710000|2021-11-24 14:05:10|91090.4|91040.4|91098.2|91048.2|91099.3|91058|91083|91040.4|61
1637762720000|2021-11-24 14:05:20|91104.9|91054.9|91132.1|91082.1|91139.2|91089.2|91104.6|91054.6|70
1637762730000|2021-11-24 14:05:30|91133.4|91083.4|91158.1|91108.1|91159.9|91115.7|91133.4|91083.4|73
1637762740000|2021-11-24 14:05:40|91157.8|91107.8|91161.5|91111.5|91167.4|91121.8|91146.8|91106.4|64
1637762750000|2021-11-24 14:05:50|91161.2|91111.2|91177.8|91127.8|91179.9|91129.9|91147.4|91097.4|65
1637762760000|2021-11-24 14:06:00|91179.2|91129.2|91178.4|91128.4|91184.9|91134.9|91171|91121|68
1637762770000|2021-11-24 14:06:10|91178.5|91128.5|91212.8|91162.8|91215|91165|91178.4|91128.4|69
1637762780000|2021-11-24 14:06:20|91212.6|91162.6|91202.1|91152.1|91215.9|91165.9|91197.6|91147.6|60
1637762790000|2021-11-24 14:06:30|91201.9|91151.9|91194.2|91144.2|91202|91158.7|91182|91139.7|58
1637762800000|2021-11-24 14:06:40|91195.8|91145.8|91202.2|91152.2|91207.1|91163.3|91182.9|91143.8|48
1637762810000|2021-11-24 14:06:50|91202.3|91152.3|91211.1|91161.1|91211.1|91170.3|91187.6|91144.4|59
1637762820000|2021-11-24 14:07:00|91210.9|91160.9|91196.5|91171.5|91212.5|91176.5|91195.6|91160.9|56
1637762830000|2021-11-24 14:07:10|91197.4|91172.4|91197.6|91147.6|91208|91172.4|91187.6|91145.5|62
1637762840000|2021-11-24 14:07:20|91194.6|91144.6|91206.4|91156.4|91206.4|91164.8|91184|91144.5|60
1637762850000|2021-11-24 14:07:30|91204.8|91154.8|91222.6|91172.6|91222.6|91186.1|91195.1|91154.8|52
1637762860000|2021-11-24 14:07:40|91220.5|91170.5|91200.1|91150.1|91224.8|91174.8|91197.7|91147.7|69
1637762870000|2021-11-24 14:07:50|91200.7|91150.7|91190|91140|91202.2|91163.9|91187.3|91140|66
1637762880000|2021-11-24 14:08:00|91190.2|91140.2|91176.7|91151.7|91191.6|91153.6|91167.8|91127.6|55
1637762890000|2021-11-24 14:08:10|91175.8|91150.8|91201.8|91151.8|91203.9|91155.7|91174|91139|55
1637762900000|2021-11-24 14:08:20|91200.6|91150.6|91192.7|91167.7|91207|91168.9|91190|91140.6|62
1637762910000|2021-11-24 14:08:30|91192.5|91167.5|91221.3|91171.3|91224.2|91174.2|91192.5|91154.2|59
1637762920000|2021-11-24 14:08:40|91221.4|91171.4|91223.7|91173.7|91232.1|91192.9|91207.1|91170.4|61
1637762930000|2021-11-24 14:08:50|91224.8|91174.8|91220.3|91170.3|91224.8|91179.9|91199.8|91161.7|62
1637762940000|2021-11-24 14:09:00|91220.4|91170.4|91210|91160|91220.4|91175.3|91193.3|91154|63
1637762950000|2021-11-24 14:09:10|91197.8|91172.8|91222.1|91172.1|91223.5|91176.3|91190.4|91152|65
1637762960000|2021-11-24 14:09:20|91224.1|91174.1|91213.8|91163.8|91224.3|91180.1|91199.5|91161.5|58
1637762970000|2021-11-24 14:09:30|91214.5|91164.5|91210.8|91160.8|91214.5|91177.6|91197.6|91159.5|50
1637762980000|2021-11-24 14:09:40|91211.7|91161.7|91209.2|91184.2|91222.9|91184.2|91197.4|91160.7|55
1637762990000|2021-11-24 14:09:50|91209.4|91184.4|91199.1|91174.1|91219.5|91185.3|91198.4|91156.2|47
1637763000000|2021-11-24 14:10:00|91210.4|91160.4|91242|91192|91243.2|91204.5|91209.2|91159.2|66
1637763010000|2021-11-24 14:10:10|91241.7|91191.7|91235.8|91185.8|91245.6|91206.2|91228.6|91185.8|62
1637763020000|2021-11-24 14:10:20|91237.8|91187.8|91233.5|91208.5|91249.2|91210.1|91221.1|91180.3|70
1637763030000|2021-11-24 14:10:30|91253|91203|91245|91220|91268.6|91227.4|91245|91203|66
1637763040000|2021-11-24 14:10:40|91245.6|91220.6|91249.1|91199.1|91257.1|91220.6|91228.6|91189.5|73
1637763050000|2021-11-24 14:10:50|91236.6|91211.6|91263.1|91213.1|91267.6|91226.9|91236.4|91195|68
1637763060000|2021-11-24 14:11:00|91263.5|91213.5|91265.7|91215.7|91269.4|91225.5|91247.4|91209.5|60
1637763070000|2021-11-24 14:11:10|91264.6|91214.6|91263.7|91213.7|91265.5|91226.7|91245.8|91204.8|62
1637763080000|2021-11-24 14:11:20|91264|91214|91255.8|91230.8|91285|91243.5|91249.5|91211.7|66
1637763090000|2021-11-24 14:11:30|91254.9|91229.9|91245.7|91195.7|91277.3|91231.2|91226.4|91188.4|70
1637763100000|2021-11-24 14:11:40|91249.4|91199.4|91237.4|91187.4|91254.2|91204.2|91231.2|91181.2|62
1637763110000|2021-11-24 14:11:50|91238.6|91188.6|91234.6|91184.6|91251.9|91207.6|91230.2|91181.6|65
1637763120000|2021-11-24 14:12:00|91234.7|91184.7|91233.8|91183.8|91238.8|91188.8|91227.2|91177.2|75
1637763130000|2021-11-24 14:12:10|91227.2|91177.2|91229.6|91179.6|91232|91190.5|91215.5|91170.6|57
1637763140000|2021-11-24 14:12:20|91227.1|91177.1|91232.6|91182.6|91239.7|91189.7|91226.5|91176.5|55
1637763150000|2021-11-24 14:12:30|91231.9|91181.9|91238.5|91188.5|91241.2|91200.1|91212.2|91172.1|49
1637763160000|2021-11-24 14:12:40|91237.4|91187.4|91248.9|91198.9|91257.4|91211.1|91229.1|91186.1|61
1637763170000|2021-11-24 14:12:50|91250.7|91200.7|91245.8|91195.8|91252.6|91213.5|91231.3|91194.1|58
1637763180000|2021-11-24 14:13:00|91247.8|91197.8|91249.8|91199.8|91249.8|91211.3|91226.7|91190.8|62
1637763190000|2021-11-24 14:13:10|91248.6|91198.6|91234.9|91184.9|91248.6|91206.9|91230.9|91184.4|62
1637763200000|2021-11-24 14:13:20|91236.3|91186.3|91211.6|91161.6|91243.2|91193.2|91211.6|91161.6|70
1637763210000|2021-11-24 14:13:30|91214.3|91164.3|91235.3|91185.3|91235.3|91185.3|91199.5|91149.5|77
1637763220000|2021-11-24 14:13:40|91237.3|91187.3|91202.6|91152.6|91237.3|91187.3|91201.3|91151.3|71
1637763230000|2021-11-24 14:13:50|91202.7|91152.7|91212.3|91162.3|91213|91163|91200.1|91150.1|57
1637763240000|2021-11-24 14:14:00|91213|91163|91218|91168|91221.7|91171.7|91210.2|91160.2|50
1637763250000|2021-11-24 14:14:10|91214.4|91164.4|91213.8|91163.8|91220.4|91170.4|91213.3|91163.3|52
1637763260000|2021-11-24 14:14:20|91213.9|91163.9|91209.4|91184.4|91231.3|91184.4|91209.4|91163.1|71
1637763270000|2021-11-24 14:14:30|91227.5|91177.5|91229.8|91179.8|91233.1|91183.1|91223|91173|59
1637763280000|2021-11-24 14:14:40|91230.4|91180.4|91210.9|91185.9|91235.6|91186.4|91209|91170.3|58
1637763290000|2021-11-24 14:14:50|91214.1|91189.1|91221.9|91171.9|91233|91194.4|91210|91171.9|58
1637763300000|2021-11-24 14:15:00|91223|91173|91211|91161|91223|91185.6|91199|91160.3|61
1637763310000|2021-11-24 14:15:10|91209.9|91159.9|91215|91165|91215|91165|91198.6|91148.6|70
1637763320000|2021-11-24 14:15:20|91216|91166|91199.1|91149.1|91216|91166|91196.7|91146.7|76
1637763330000|2021-11-24 14:15:30|91197.8|91147.8|91197.9|91147.9|91199.3|91149.3|91186.2|91136.2|67
1637763340000|2021-11-24 14:15:40|91198|91148|91204.6|91154.6|91206.8|91156.8|91194.2|91144.2|66
1637763350000|2021-11-24 14:15:50|91203.4|91153.4|91199.4|91149.4|91206.2|91167.8|91188.1|91148.7|52
1637763360000|2021-11-24 14:16:00|91200.9|91150.9|91211.1|91161.1|91211.6|91168.3|91190.3|91150.9|62
1637763370000|2021-11-24 14:16:10|91210.7|91160.7|91214.3|91164.3|91217.9|91183.7|91193|91155.4|64
1637763380000|2021-11-24 14:16:20|91213.3|91163.3|91212.3|91162.3|91221.5|91176.1|91199.5|91160.5|56
1637763390000|2021-11-24 14:16:30|91213.7|91163.7|91198.6|91148.6|91219.1|91169.1|91184.7|91145.6|55
1637763400000|2021-11-24 14:16:40|91195.1|91145.1|91197.8|91147.8|91202.5|91155.5|91180.5|91140.4|60
1637763410000|2021-11-24 14:16:50|91199.5|91149.5|91208.5|91158.5|91213.8|91168.3|91188.7|91147.7|51
1637763420000|2021-11-24 14:17:00|91207.7|91157.7|91220.8|91170.8|91229.3|91179.3|91207.7|91157.7|51
1637763430000|2021-11-24 14:17:10|91220|91170|91216.5|91166.5|91237.6|91189.3|91204.5|91165.3|63
1637763440000|2021-11-24 14:17:20|91217.7|91167.7|91215.8|91165.8|91228.6|91184.7|91207.7|91165.8|54
1637763450000|2021-11-24 14:17:30|91216.3|91166.3|91215.8|91165.8|91228.6|91185.8|91198.7|91161.7|66
1637763460000|2021-11-24 14:17:40|91218.7|91168.7|91219.4|91169.4|91221.8|91180.2|91204.7|91163.6|55
1637763470000|2021-11-24 14:17:50|91219.2|91169.2|91214.8|91164.8|91219.2|91178.1|91199.1|91161.1|42
1637763480000|2021-11-24 14:18:00|91214|91164|91228.5|91178.5|91230|91180|91198.1|91159.5|51
1637763490000|2021-11-24 14:18:10|91228.7|91178.7|91219.9|91169.9|91233.1|91188.7|91211.3|91167.9|55
1637763500000|2021-11-24 14:18:20|91217.9|91167.9|91201.4|91176.4|91226.7|91185.1|91201.4|91159.3|61
1637763510000|2021-11-24 14:18:30|91202.4|91177.4|91226|91176|91226.6|91183.4|91201|91162.5|55
1637763520000|2021-11-24 14:18:40|91224.6|91174.6|91234.1|91184.1|91234.1|91192.7|91217.7|91174.6|53
1637763530000|2021-11-24 14:18:50|91233|91183|91236.9|91186.9|91236.9|91186.9|91221.7|91171.7|51
1637763540000|2021-11-24 14:19:00|91234|91184|91228.5|91178.5|91239.9|91196.7|91221.7|91174.8|67
1637763550000|2021-11-24 14:19:10|91230.6|91180.6|91228.6|91178.6|91243.2|91199.4|91217.2|91177.1|60
1637763560000|2021-11-24 14:19:20|91227.2|91177.2|91215.2|91165.2|91229.7|91186.4|91201.2|91160.8|56
1637763570000|2021-11-24 14:19:30|91212.3|91162.3|91224.1|91174.1|91226.1|91187.6|91201.2|91162.3|64
1637763580000|2021-11-24 14:19:40|91225.7|91175.7|91222.5|91172.5|91227.8|91186.5|91209.4|91171.6|56
1637763590000|2021-11-24 14:19:50|91223.5|91173.5|91215|91190|91227.4|91190|91215|91170|49
1637763600000|2021-11-24 14:20:00|91212.1|91187.1|91215.1|91165.1|91232.2|91187.1|91212.1|91165.1|63
1637763610000|2021-11-24 14:20:10|91215.5|91165.5|91227.1|91177.1|91231.9|91181.9|91207|91157|64
1637763620000|2021-11-24 14:20:20|91226.4|91176.4|91224.7|91174.7|91227.2|91177.2|91217.9|91167.9|49
1637763630000|2021-11-24 14:20:30|91224.6|91174.6|91234.5|91184.5|91235.2|91189|91214|91173|47
1637763640000|2021-11-24 14:20:40|91233.5|91183.5|91224.1|91174.1|91234.6|91184.6|91224.1|91174.1|48
1637763650000|2021-11-24 14:20:50|91223.6|91173.6|91208.2|91158.2|91225.4|91175.4|91207.9|91157.9|53
1637763660000|2021-11-24 14:21:00|91209.7|91159.7|91193.1|91143.1|91209.7|91159.7|91192.5|91142.5|60
1637763670000|2021-11-24 14:21:10|91192.7|91142.7|91201.4|91151.4|91201.4|91151.4|91187|91137|54
1637763680000|2021-11-24 14:21:20|91198.6|91148.6|91202.4|91152.4|91203.6|91153.6|91198.6|91148.6|44
1637763690000|2021-11-24 14:21:30|91202.9|91152.9|91211.1|91161.1|91211.1|91172.4|91197.4|91150.7|51
1637763700000|2021-11-24 14:21:40|91211.8|91161.8|91212.7|91162.7|91216.7|91166.7|91209.8|91159.8|43
1637763710000|2021-11-24 14:21:50|91212.8|91162.8|91226.2|91176.2|91227|91177|91212.3|91162.3|50
1637763720000|2021-11-24 14:22:00|91226.1|91176.1|91236.3|91186.3|91237.1|91187.1|91217|91167|70
1637763730000|2021-11-24 14:22:10|91235.9|91185.9|91263.1|91213.1|91263.1|91213.1|91235.5|91185.5|59
1637763740000|2021-11-24 14:22:20|91263.6|91213.6|91282.6|91232.6|91284.6|91234.6|91263.6|91213.6|63
1637763750000|2021-11-24 14:22:30|91283.6|91233.6|91282.2|91232.2|91286|91236|91276.9|91226.9|56
1637763760000|2021-11-24 14:22:40|91282.6|91232.6|91282.6|91232.6|91285.3|91235.3|91277|91227|49
1637763770000|2021-11-24 14:22:50|91281.5|91231.5|91280.1|91230.1|91288.8|91238.8|91273|91223|50
1637763780000|2021-11-24 14:23:00|91278.8|91228.8|91283.5|91233.5|91283.5|91233.5|91274.4|91224.4|53
1637763790000|2021-11-24 14:23:10|91282.3|91232.3|91270|91220|91286.3|91236.3|91269.1|91219.1|57
1637763800000|2021-11-24 14:23:20|91269.7|91219.7|91275.2|91225.2|91280.6|91230.6|91267.2|91217.2|56
1637763810000|2021-11-24 14:23:30|91275.9|91225.9|91287.1|91237.1|91288.2|91238.2|91270.7|91220.7|45
1637763820000|2021-11-24 14:23:40|91286.5|91236.5|91282.1|91232.1|91286.7|91243.9|91268.9|91228.3|46
1637763830000|2021-11-24 14:23:50|91282.6|91232.6|91279.3|91229.3|91286.5|91236.5|91275.3|91225.3|48
1637763840000|2021-11-24 14:24:00|91279.5|91229.5|91269.9|91219.9|91280.3|91230.3|91265.1|91215.1|47
1637763850000|2021-11-24 14:24:10|91270|91220|91279.4|91229.4|91279.4|91229.4|91268.4|91218.4|49
1637763860000|2021-11-24 14:24:20|91280.5|91230.5|91278.5|91228.5|91285.5|91243.1|91266.5|91228.5|59
1637763870000|2021-11-24 14:24:30|91278.4|91228.4|91267.6|91217.6|91278.8|91237.9|91262.1|91217.6|50
1637763880000|2021-11-24 14:24:40|91267.3|91217.3|91274.4|91224.4|91274.4|91229.7|91254.3|91217.3|50
1637763890000|2021-11-24 14:24:50|91272|91222|91278.5|91228.5|91285.4|91239.6|91262.5|91222|58
1637763900000|2021-11-24 14:25:00|91277.7|91227.7|91290|91240|91292.4|91242.4|91271|91221|63
1637763910000|2021-11-24 14:25:10|91290.3|91240.3|91281.4|91231.4|91290.3|91240.3|91279.3|91229.3|48
1637763920000|2021-11-24 14:25:20|91281.7|91231.7|91290.1|91240.1|91293.4|91243.4|91279.7|91229.7|60
1637763930000|2021-11-24 14:25:30|91291|91241|91280.9|91230.9|91294|91244|91277|91227|66
1637763940000|2021-11-24 14:25:40|91279.8|91229.8|91272.9|91222.9|91282.1|91232.1|91256.3|91220.8|67
1637763950000|2021-11-24 14:25:50|91273.4|91223.4|91273.7|91223.7|91277.1|91227.1|91271.7|91221.7|49
1637763960000|2021-11-24 14:26:00|91274.5|91224.5|91281.7|91231.7|91282.9|91232.9|91274.4|91224.4|46
1637763970000|2021-11-24 14:26:10|91280.7|91230.7|91277.1|91227.1|91285.9|91243.4|91265.7|91226.4|51
1637763980000|2021-11-24 14:26:20|91277.6|91227.6|91282.4|91232.4|91283|91233|91275|91225|48
1637763990000|2021-11-24 14:26:30|91282|91232|91282.2|91232.2|91290.5|91240.5|91280.3|91230.3|45
1637764000000|2021-11-24 14:26:40|91282.7|91232.7|91283.5|91233.5|91286|91236|91277.5|91227.5|60
1637764010000|2021-11-24 14:26:50|91282.9|91232.9|91292.6|91242.6|91294.4|91244.4|91282.8|91232.8|50
1637764020000|2021-11-24 14:27:00|91274.2|91249.2|91287.8|91237.8|91292|91252.3|91274.2|91231.3|52
1637764030000|2021-11-24 14:27:10|91292|91242|91283|91233|91292|91246.1|91271.1|91229.3|37
1637764040000|2021-11-24 14:27:20|91281.4|91231.4|91295.4|91245.4|91307.1|91257.1|91281.4|91231.4|57
1637764050000|2021-11-24 14:27:30|91296.6|91246.6|91307.6|91257.6|91309|91259|91296.6|91246.6|43
1637764060000|2021-11-24 14:27:40|91307.4|91257.4|91305.7|91255.7|91308.7|91266.3|91291.3|91244.9|39
1637764070000|2021-11-24 14:27:50|91310.5|91260.5|91304|91254|91310.5|91260.5|91297.5|91247.5|52
1637764080000|2021-11-24 14:28:00|91304.1|91254.1|91308|91258|91314|91276.8|91299.8|91254.1|54
1637764090000|2021-11-24 14:28:10|91308.3|91258.3|91311.5|91261.5|91316.9|91266.9|91308|91258|42
1637764100000|2021-11-24 14:28:20|91298.3|91273.3|91305.5|91255.5|91313.4|91274.6|91297.9|91255|50
1637764110000|2021-11-24 14:28:30|91306.2|91256.2|91320|91270|91320|91283.5|91298.1|91251.5|47
1637764120000|2021-11-24 14:28:40|91319.6|91269.6|91333.9|91283.9|91336.2|91295.8|91319|91269.3|62
1637764130000|2021-11-24 14:28:50|91334.2|91284.2|91333.8|91283.8|91335.7|91285.7|91331.7|91281.7|39
1637764140000|2021-11-24 14:29:00|91333.6|91283.6|91345.1|91295.1|91347.6|91306|91314.3|91280.9|59
1637764150000|2021-11-24 14:29:10|91344.2|91294.2|91346.4|91296.4|91348.3|91308.4|91333.3|91292.7|54
1637764160000|2021-11-24 14:29:20|91347.1|91297.1|91342.2|91317.2|91355.3|91318.6|91334.4|91294.4|50
1637764170000|2021-11-24 14:29:30|91341.5|91316.5|91356.8|91306.8|91360.8|91323|91341.1|91306.1|41
1637764180000|2021-11-24 14:29:40|91357.1|91307.1|91354|91329|91361.5|91330.5|91348.7|91306|45
1637764190000|2021-11-24 14:29:50|91355|91330|91351.9|91326.9|91355.5|91330.5|91339.7|91314.7|58
1637764200000|2021-11-24 14:30:00|91352.6|91327.6|91338.1|91288.1|91352.6|91327.6|91326.7|91287.7|68
1637764210000|2021-11-24 14:30:10|91335.8|91285.8|91336.9|91286.9|91347.5|91306.4|91323|91281.7|70
1637764220000|2021-11-24 14:30:20|91340.6|91290.6|91345.4|91295.4|91348.5|91309.9|91321.5|91282.5|59
1637764230000|2021-11-24 14:30:30|91345.2|91295.2|91334.4|91284.4|91347.6|91309.8|91320.6|91284.2|53
1637764240000|2021-11-24 14:30:40|91323.5|91298.5|91338.8|91288.8|91341|91309.7|91320.8|91280.5|66
1637764250000|2021-11-24 14:30:50|91339|91289|91323.1|91273.1|91339.6|91301.6|91309.5|91263.4|65
1637764260000|2021-11-24 14:31:00|91309.9|91284.9|91303.6|91253.6|91323.3|91285.4|91293.5|91253.6|69
1637764270000|2021-11-24 14:31:10|91305.9|91255.9|91299.2|91249.2|91305.9|91268.2|91277.9|91240.2|69
1637764280000|2021-11-24 14:31:20|91299.9|91249.9|91290.5|91265.5|91306.3|91268|91290.4|91249.9|51
1637764290000|2021-11-24 14:31:30|91289|91264|91314.9|91264.9|91316.1|91277.2|91289|91249.6|55
1637764300000|2021-11-24 14:31:40|91314.6|91264.6|91328.2|91278.2|91328.2|91291.3|91298.1|91260.3|63
1637764310000|2021-11-24 14:31:50|91329.5|91279.5|91312.2|91262.2|91329.5|91284.5|91293.3|91256.3|69
1637764320000|2021-11-24 14:32:00|91311.8|91261.8|91318.2|91268.2|91322.2|91285.6|91305.4|91260|69
1637764330000|2021-11-24 14:32:10|91319.2|91269.2|91303.6|91253.6|91323.2|91285.5|91291.6|91252.5|60
1637764340000|2021-11-24 14:32:20|91303.4|91253.4|91308.7|91258.7|91308.7|91270.1|91288.3|91248.3|64
1637764350000|2021-11-24 14:32:30|91308.6|91258.6|91293.5|91243.5|91308.6|91265.4|91284.6|91243|60
1637764360000|2021-11-24 14:32:40|91293.2|91243.2|91268.1|91218.1|91293.7|91243.7|91268.1|91218.1|57
1637764370000|2021-11-24 14:32:50|91267.7|91217.7|91264.8|91214.8|91268.3|91218.3|91258.2|91208.2|50
1637764380000|2021-11-24 14:33:00|91265.2|91215.2|91261|91211|91269.4|91219.4|91259.5|91209.5|61
1637764390000|2021-11-24 14:33:10|91262|91212|91250.4|91225.4|91264.8|91225.4|91248.6|91207.7|54
1637764400000|2021-11-24 14:33:20|91251.4|91226.4|91256.7|91206.7|91263.5|91226.6|91241.7|91205.9|61
1637764410000|2021-11-24 14:33:30|91256.4|91206.4|91250.9|91225.9|91259.1|91226.5|91245.3|91205.7|51
1637764420000|2021-11-24 14:33:40|91250.4|91225.4|91278.6|91228.6|91280.5|91241.2|91249.9|91224.9|60
1637764430000|2021-11-24 14:33:50|91280.8|91230.8|91250|91225|91280.8|91243|91250|91223.2|60
1637764440000|2021-11-24 14:34:00|91250.1|91225.1|91257.5|91207.5|91261.8|91225.5|91245.4|91205.8|65
1637764450000|2021-11-24 14:34:10|91258|91208|91252.4|91227.4|91264.2|91230.6|91251.6|91205.2|49
1637764460000|2021-11-24 14:34:20|91253.1|91228.1|91277.1|91227.1|91277.1|91236|91251.8|91217.9|61
1637764470000|2021-11-24 14:34:30|91266.6|91241.6|91251.9|91226.9|91269.7|91241.6|91250.5|91218.3|63
1637764480000|2021-11-24 14:34:40|91251.8|91226.8|91244.9|91219.9|91258.3|91227.1|91243.2|91208.3|55
1637764490000|2021-11-24 14:34:50|91244.2|91219.2|91255|91230|91257.9|91232.9|91244.2|91219.2|63
1637764500000|2021-11-24 14:35:00|91254.7|91229.7|91249.6|91224.6|91256.5|91231.5|91245.4|91220.4|56
1637764510000|2021-11-24 14:35:10|91249.4|91224.4|91247.7|91222.7|91250.9|91225.9|91246.1|91221.1|54
1637764520000|2021-11-24 14:35:20|91246.7|91221.7|91246|91221|91257.6|91226|91245.3|91207.5|54
1637764530000|2021-11-24 14:35:30|91245.1|91220.1|91245.5|91220.5|91259.3|91223.2|91242.5|91205|49
1637764540000|2021-11-24 14:35:40|91244.7|91219.7|91246.6|91221.6|91249.3|91224.3|91244|91219|52
1637764550000|2021-11-24 14:35:50|91246.7|91221.7|91257|91207|91261.1|91223.7|91242.5|91206.4|55
1637764560000|2021-11-24 14:36:00|91256.7|91206.7|91254.3|91229.3|91266.2|91230|91246.1|91206.7|59
1637764570000|2021-11-24 14:36:10|91254|91229|91272.7|91222.7|91276.1|91237.5|91249.7|91212.5|66
1637764580000|2021-11-24 14:36:20|91273.1|91223.1|91252.1|91227.1|91273.1|91235.2|91248.5|91211.6|59
1637764590000|2021-11-24 14:36:30|91250.5|91225.5|91236.1|91211.1|91261.2|91225.6|91236.1|91208.5|64
1637764600000|2021-11-24 14:36:40|91236.6|91211.6|91242.5|91192.5|91252.2|91214.3|91230|91191.9|55
1637764610000|2021-11-24 14:36:50|91244.7|91194.7|91238.2|91188.2|91245.9|91209|91225|91187.1|53
1637764620000|2021-11-24 14:37:00|91238.8|91188.8|91212.6|91162.6|91238.8|91200.3|91199.3|91162.6|67
1637764630000|2021-11-24 14:37:10|91210.9|91160.9|91211.1|91161.1|91214.1|91174.5|91196.6|91153.5|66
1637764640000|2021-11-24 14:37:20|91211.8|91161.8|91210.3|91160.3|91219.6|91177.6|91195.2|91156.1|69
1637764650000|2021-11-24 14:37:30|91211.4|91161.4|91186.9|91161.9|91216.3|91175.2|91185.8|91146.9|69
1637764660000|2021-11-24 14:37:40|91187.1|91162.1|91189.6|91139.6|91203|91164.1|91176.4|91137|67
1637764670000|2021-11-24 14:37:50|91187.6|91137.6|91155.9|91105.9|91188.5|91138.5|91145.8|91104.6|72
1637764680000|2021-11-24 14:38:00|91143.8|91118.8|91155.6|91105.6|91161.2|91118.8|91142.4|91102.4|70
1637764690000|2021-11-24 14:38:10|91157.5|91107.5|91163.9|91113.9|91168.8|91128.6|91145|91103.3|65
1637764700000|2021-11-24 14:38:20|91165.6|91115.6|91165.9|91115.9|91169.5|91130.9|91145.7|91104.8|67
1637764710000|2021-11-24 14:38:30|91166|91116|91149|91124|91166.8|91131.1|91148.5|91111|56
1637764720000|2021-11-24 14:38:40|91148.6|91123.6|91144|91119|91157.5|91127.7|91144|91106.2|48
1637764730000|2021-11-24 14:38:50|91144.7|91119.7|91134.3|91109.3|91144.7|91119.7|91120.8|91084.8|57
1637764740000|2021-11-24 14:39:00|91134.8|91109.8|91148.2|91123.2|91159.5|91124.7|91131.7|91097.6|63
1637764750000|2021-11-24 14:39:10|91147.4|91122.4|91140.2|91090.2|91161.8|91124.3|91126.9|91086.6|61
1637764760000|2021-11-24 14:39:20|91141.7|91091.7|91141.6|91116.6|91148.5|91116.7|91124.8|91086.4|60
1637764770000|2021-11-24 14:39:30|91139.5|91114.5|91137.9|91112.9|91154.6|91115.3|91124.2|91092.3|60
1637764780000|2021-11-24 14:39:40|91138|91113|91135.8|91110.8|91156.8|91119.2|91135.8|91106.5|50
1637764790000|2021-11-24 14:39:50|91134.2|91109.2|91133.1|91108.1|91147.7|91112.1|91129.5|91097.7|57
1637764800000|2021-11-24 14:40:00|91132.9|91107.9|91131.6|91106.6|91137|91112|91128.8|91103.8|66
1637764810000|2021-11-24 14:40:10|91131.9|91106.9|91131|91106|91145.2|91106.9|91122.7|91093.6|68
1637764820000|2021-11-24 14:40:20|91128.8|91103.8|91126.4|91101.4|91135.4|91106.2|91119.9|91085.4|63
1637764830000|2021-11-24 14:40:30|91126.6|91101.6|91129.1|91104.1|91137.2|91104.1|91119.8|91087.2|59
1637764840000|2021-11-24 14:40:40|91127.2|91102.2|91108.8|91083.8|91144|91106.2|91100.1|91065.8|63
1637764850000|2021-11-24 14:40:50|91111.9|91086.9|91102.4|91077.4|91121.6|91086.9|91102.4|91065.7|57
1637764860000|2021-11-24 14:41:00|91102.6|91077.6|91111.5|91086.5|91125.9|91087.9|91100.3|91066.1|65
1637764870000|2021-11-24 14:41:10|91110.6|91085.6|91106.3|91081.3|91112.9|91087.9|91103.4|91078.4|64
1637764880000|2021-11-24 14:41:20|91109|91084|91096|91071|91109.5|91084.5|91092.6|91067.6|57
1637764890000|2021-11-24 14:41:30|91093.8|91068.8|91073|91048|91105.4|91070.2|91069.5|91044.5|65
1637764900000|2021-11-24 14:41:40|91073.8|91048.8|91059.5|91034.5|91085.6|91048.8|91059.5|91022.9|62
1637764910000|2021-11-24 14:41:50|91059.3|91034.3|91064|91014|91068.4|91035.4|91052|91012.4|57
1637764920000|2021-11-24 14:42:00|91064.1|91014.1|91047.2|91022.2|91069.9|91032.5|91039.9|91003.6|66
1637764930000|2021-11-24 14:42:10|91060.4|91010.4|91067.5|91042.5|91084|91043|91051.8|91008.7|70
1637764940000|2021-11-24 14:42:20|91067.7|91042.7|91068.5|91043.5|91081.4|91045.4|91064.5|91029.6|56
1637764950000|2021-11-24 14:42:30|91070.6|91045.6|91082.3|91057.3|91094.1|91060.4|91068.6|91034.3|61
1637764960000|2021-11-24 14:42:40|91082.2|91057.2|91075.3|91050.3|91091|91057.2|91074.6|91039.5|53
1637764970000|2021-11-24 14:42:50|91074.3|91049.3|91084.6|91059.6|91094.4|91061.1|91073.6|91036.8|59
1637764980000|2021-11-24 14:43:00|91085.3|91060.3|91092.5|91067.5|91092.6|91067.6|91083|91058|53
1637764990000|2021-11-24 14:43:10|91091.5|91066.5|91083.2|91058.2|91101.7|91067|91082.3|91047.8|53
1637765000000|2021-11-24 14:43:20|91096.8|91046.8|91096.8|91071.8|91102.2|91072.9|91078.2|91040.6|45
1637765010000|2021-11-24 14:43:30|91097.4|91072.4|91090.1|91065.1|91102|91077|91087.5|91062.5|61
1637765020000|2021-11-24 14:43:40|91089.4|91064.4|91096.2|91071.2|91106.9|91071.2|91083|91049.4|65
1637765030000|2021-11-24 14:43:50|91096|91071|91104.9|91079.9|91125.3|91087.2|91095|91057.7|64
1637765040000|2021-11-24 14:44:00|91102.6|91077.6|91119.8|91069.8|91119.8|91077.6|91093|91059.3|60
1637765050000|2021-11-24 14:44:10|91121.3|91071.3|91137.5|91087.5|91137.9|91106.7|91113.1|91071.3|72
1637765060000|2021-11-24 14:44:20|91137.3|91087.3|91136.4|91111.4|91137.6|91112|91122|91087.2|64
1637765070000|2021-11-24 14:44:30|91136.3|91111.3|91176.6|91126.6|91178.3|91140.3|91136.3|91102.5|73
1637765080000|2021-11-24 14:44:40|91175.2|91125.2|91165.6|91115.6|91181.2|91131.2|91152.2|91115.2|67
1637765090000|2021-11-24 14:44:50|91164.5|91114.5|91168.3|91118.3|91168.9|91130.2|91150.4|91111.8|58
1637765100000|2021-11-24 14:45:00|91169.5|91119.5|91154.1|91129.1|91177|91139.9|91154.1|91117.9|72
1637765110000|2021-11-24 14:45:10|91153.5|91128.5|91163.7|91113.7|91164|91133.1|91148.8|91113.7|63
1637765120000|2021-11-24 14:45:20|91164.1|91114.1|91158.8|91133.8|91171.2|91139.1|91148.8|91112.3|60
1637765130000|2021-11-24 14:45:30|91158.5|91133.5|91174.4|91149.4|91186.8|91150.2|91158.4|91133|64
1637765140000|2021-11-24 14:45:40|91175.3|91150.3|91179.2|91154.2|91190.7|91157.2|91172|91140.7|62
1637765150000|2021-11-24 14:45:50|91179.1|91154.1|91190.5|91165.5|91201.5|91167.6|91178.8|91151.5|62
1637765160000|2021-11-24 14:46:00|91190.3|91165.3|91191.8|91166.8|91195.2|91170.2|91185.4|91160.4|53
1637765170000|2021-11-24 14:46:10|91191.4|91166.4|91188.8|91163.8|91197.2|91172.2|91188.8|91163.8|60
1637765180000|2021-11-24 14:46:20|91193.1|91168.1|91183.5|91158.5|91199.7|91171.9|91182.1|91145.5|68
1637765190000|2021-11-24 14:46:30|91183.6|91158.6|91197.5|91172.5|91204.2|91172.5|91183.6|91153|61
1637765200000|2021-11-24 14:46:40|91196.7|91171.7|91193.4|91168.4|91210.4|91176.4|91193.4|91160.4|65
1637765210000|2021-11-24 14:46:50|91193.2|91168.2|91207.6|91157.6|91213.6|91173.6|91191.4|91156.2|55
1637765220000|2021-11-24 14:47:00|91193.6|91168.6|91192.4|91167.4|91212.9|91174|91190.8|91159.7|55
1637765230000|2021-11-24 14:47:10|91192.3|91167.3|91208.8|91158.8|91209.7|91172.2|91192|91157.2|52
1637765240000|2021-11-24 14:47:20|91209.2|91159.2|91212.5|91162.5|91213.5|91175.5|91195.7|91158.1|46
1637765250000|2021-11-24 14:47:30|91212.8|91162.8|91215.8|91190.8|91226.6|91191|91200|91162.4|51
1637765260000|2021-11-24 14:47:40|91218.9|91193.9|91208.6|91183.6|91234.9|91197.8|91208.6|91171.4|61
1637765270000|2021-11-24 14:47:50|91208.5|91183.5|91207.4|91182.4|91212.7|91187.7|91207.4|91182.4|61
1637765280000|2021-11-24 14:48:00|91207.2|91182.2|91208.2|91183.2|91208.4|91183.4|91198.6|91173.6|58
1637765290000|2021-11-24 14:48:10|91208.1|91183.1|91218.2|91193.2|91218.2|91193.2|91207.8|91182.8|59
1637765300000|2021-11-24 14:48:20|91219.9|91194.9|91216.3|91191.3|91220|91195|91214.7|91189.7|56
1637765310000|2021-11-24 14:48:30|91218.3|91193.3|91218.5|91193.5|91219|91194|91214|91189|47
1637765320000|2021-11-24 14:48:40|91218.6|91193.6|91216.2|91191.2|91234.6|91200|91211.6|91177.3|56
1637765330000|2021-11-24 14:48:50|91214.7|91189.7|91220.4|91195.4|91226.1|91201.1|91214.7|91189.7|60
1637765340000|2021-11-24 14:49:00|91220|91195|91215.5|91190.5|91222.8|91197.8|91215|91190|60
1637765350000|2021-11-24 14:49:10|91215.2|91190.2|91215.3|91190.3|91217.7|91192.7|91213.6|91188.6|58
1637765360000|2021-11-24 14:49:20|91215.2|91190.2|91213.2|91188.2|91215.2|91190.2|91206.3|91181.3|56
1637765370000|2021-11-24 14:49:30|91212.7|91187.7|91211.6|91186.6|91214|91189|91205|91180|59
1637765380000|2021-11-24 14:49:40|91211.8|91186.8|91222.5|91197.5|91244|91205.6|91211.8|91186.8|68
1637765390000|2021-11-24 14:49:50|91224.9|91199.9|91210|91185|91229.1|91199.9|91205.4|91175.5|63
1637765400000|2021-11-24 14:50:00|91212.4|91187.4|91210.4|91185.4|91222.1|91190.9|91209.1|91172.1|55
1637765410000|2021-11-24 14:50:10|91208.6|91183.6|91204.5|91179.5|91209.5|91184.5|91199.2|91174.2|56
1637765420000|2021-11-24 14:50:20|91205.7|91180.7|91200|91175|91206.2|91181.2|91200|91175|59
1637765430000|2021-11-24 14:50:30|91200.9|91175.9|91217.3|91192.3|91220.2|91195.2|91199.5|91174.5|64
1637765440000|2021-11-24 14:50:40|91220.5|91195.5|91211.4|91186.4|91220.5|91195.5|91204.8|91179.8|64
1637765450000|2021-11-24 14:50:50|91211.2|91186.2|91210.9|91185.9|91212.9|91187.9|91209.9|91184.9|55
1637765460000|2021-11-24 14:51:00|91211|91186|91212.3|91187.3|91227.6|91193.1|91210.4|91174.9|56
1637765470000|2021-11-24 14:51:10|91213.5|91188.5|91215.4|91190.4|91216.4|91191.4|91208.5|91183.5|47
1637765480000|2021-11-24 14:51:20|91215.9|91190.9|91226.1|91201.1|91238.1|91201.7|91215.3|91179.8|53
1637765490000|2021-11-24 14:51:30|91225.4|91200.4|91229.2|91204.2|91238.9|91206.6|91217.8|91186.4|60
1637765500000|2021-11-24 14:51:40|91227.6|91202.6|91221.5|91196.5|91242.6|91204.6|91221.2|91192.2|47
1637765510000|2021-11-24 14:51:50|91220.9|91195.9|91235.2|91185.2|91236.7|91199|91220.8|91184.6|41
1637765520000|2021-11-24 14:52:00|91237.3|91187.3|91213.2|91188.2|91237.3|91188.7|91211.6|91178|48
1637765530000|2021-11-24 14:52:10|91215.2|91190.2|91234.4|91209.4|91248.8|91209.4|91215.2|91176.4|60
1637765540000|2021-11-24 14:52:20|91235.3|91210.3|91254.1|91204.1|91260.9|91227.4|91229.8|91194.3|59
1637765550000|2021-11-24 14:52:30|91255.4|91205.4|91233.1|91208.1|91255.4|91214.9|91230|91195.4|66
1637765560000|2021-11-24 14:52:40|91233|91208|91253.7|91203.7|91255.5|91216.9|91231.4|91196.6|45
1637765570000|2021-11-24 14:52:50|91254.7|91204.7|91259.2|91209.2|91263.7|91226.7|91235.5|91200.9|55
1637765580000|2021-11-24 14:53:00|91242.9|91217.9|91250.3|91225.3|91262.9|91227.7|91242.9|91208.5|57
1637765590000|2021-11-24 14:53:10|91249.9|91224.9|91257.7|91232.7|91271.3|91233.1|91241.6|91208.9|64
1637765600000|2021-11-24 14:53:20|91257.5|91232.5|91260.2|91235.2|91272.5|91235.9|91256.1|91216.9|48
1637765610000|2021-11-24 14:53:30|91260.9|91235.9|91256|91231|91274.2|91238.6|91254.1|91219.4|49
1637765620000|2021-11-24 14:53:40|91257.3|91232.3|91265.5|91240.5|91276.7|91240.5|91255.6|91219.9|48
1637765630000|2021-11-24 14:53:50|91263.9|91238.9|91281.1|91231.1|91282|91245.5|91262.8|91223.8|61
1637765640000|2021-11-24 14:54:00|91281.8|91231.8|91270.6|91245.6|91285.6|91248.6|91266.4|91229.4|54
1637765650000|2021-11-24 14:54:10|91270.1|91245.1|91263|91238|91281.8|91245.7|91261|91225.4|58
1637765660000|2021-11-24 14:54:20|91263.2|91238.2|91256.5|91231.5|91271.5|91238.2|91255.2|91218.5|47
1637765670000|2021-11-24 14:54:30|91256.4|91231.4|91266.8|91216.8|91269.8|91231.9|91248.6|91212|52
1637765680000|2021-11-24 14:54:40|91266.2|91216.2|91249.1|91224.1|91267.3|91228.1|91248.7|91212.7|44
1637765690000|2021-11-24 14:54:50|91249|91224|91236|91211|91260.5|91224|91235.1|91199.7|53
1637765700000|2021-11-24 14:55:00|91235.9|91210.9|91236.7|91211.7|91251.2|91212.3|91233.5|91195.9|50
1637765710000|2021-11-24 14:55:10|91236.1|91211.1|91244.4|91194.4|91248.6|91211.8|91228|91190.1|54
1637765720000|2021-11-24 14:55:20|91230.7|91205.7|91244.3|91219.3|91254.1|91219.3|91228|91191.9|60
1637765730000|2021-11-24 14:55:30|91241.4|91216.4|91263.1|91213.1|91264.7|91220.4|91238.6|91204.4|53
1637765740000|2021-11-24 14:55:40|91252.3|91227.3|91249.8|91224.8|91274.4|91236|91249.7|91215.4|58
1637765750000|2021-11-24 14:55:50|91250.5|91225.5|91268.9|91218.9|91272.1|91226|91247.2|91209.8|47
1637765760000|2021-11-24 14:56:00|91270.4|91220.4|91262.2|91212.2|91270.4|91230.4|91250.5|91208.5|57
1637765770000|2021-11-24 14:56:10|91262.7|91212.7|91261.1|91236.1|91275.7|91236.1|91250.8|91211.5|62
1637765780000|2021-11-24 14:56:20|91260.2|91235.2|91258.5|91233.5|91273.9|91237.3|91255.7|91217|51
1637765790000|2021-11-24 14:56:30|91270|91220|91252.6|91227.6|91271.9|91231.5|91247.1|91212.5|53
1637765800000|2021-11-24 14:56:40|91252.8|91227.8|91252.5|91227.5|91268.5|91232.9|91250.7|91218.5|45
1637765810000|2021-11-24 14:56:50|91251.8|91226.8|91259.3|91234.3|91274.1|91238.7|91250.6|91220.9|49
1637765820000|2021-11-24 14:57:00|91259.1|91234.1|91273.5|91223.5|91281.1|91242.6|91257.5|91222.7|50
1637765830000|2021-11-24 14:57:10|91272.8|91222.8|91261.9|91236.9|91278.6|91241.8|91261.6|91222.3|42
1637765840000|2021-11-24 14:57:20|91261.4|91236.4|91267.9|91242.9|91284.8|91246.3|91261.4|91228.6|41
1637765850000|2021-11-24 14:57:30|91267|91242|91267.9|91242.9|91284.5|91247.7|91266.5|91229.9|44
1637765860000|2021-11-24 14:57:40|91267.6|91242.6|91270.6|91245.6|91274.3|91249.3|91267|91242|49
1637765870000|2021-11-24 14:57:50|91269.4|91244.4|91264.7|91239.7|91281.8|91245.5|91261.6|91226|43
1637765880000|2021-11-24 14:58:00|91263.1|91238.1|91259.3|91234.3|91263.4|91238.4|91258.9|91233.9|44
1637765890000|2021-11-24 14:58:10|91258.5|91233.5|91257.8|91207.8|91267.6|91233.9|91249.7|91207.8|42
1637765900000|2021-11-24 14:58:20|91259|91209|91256|91206|91259|91221.6|91240.9|91204.3|47
1637765910000|2021-11-24 14:58:30|91256.2|91206.2|91239.9|91214.9|91256.2|91215.7|91237.3|91202.9|46
1637765920000|2021-11-24 14:58:40|91240.1|91215.1|91233.4|91208.4|91251.4|91216.3|91233.3|91195.2|45
1637765930000|2021-11-24 14:58:50|91234.9|91209.9|91253.4|91203.4|91258.2|91212.2|91234.9|91200.1|47
1637765940000|2021-11-24 14:59:00|91253.3|91203.3|91258.9|91208.9|91260.8|91221.6|91239.1|91201.9|52
1637765950000|2021-11-24 14:59:10|91258.8|91208.8|91243.5|91193.5|91263.7|91219.3|91233|91193.5|44
1637765960000|2021-11-24 14:59:20|91244.4|91194.4|91243.7|91193.7|91249.3|91204.4|91229.4|91191.7|51
1637765970000|2021-11-24 14:59:30|91243.9|91193.9|91235.2|91210.2|91250.1|91211|91233.9|91193.3|46
1637765980000|2021-11-24 14:59:40|91234.8|91209.8|91232.1|91182.1|91245.6|91209.8|91219.2|91180.5|49
1637765990000|2021-11-24 14:59:50|91235.3|91185.3|91208|91158|91243.1|91193.1|91205.2|91155.2|62
1637766000000|2021-11-24 15:00:00|91204.6|91154.6|91224.7|91174.7|91230.8|91180.8|91202|91152|68
1637766010000|2021-11-24 15:00:10|91224.9|91174.9|91204.3|91154.3|91231.2|91181.2|91203.2|91153.2|57
1637766020000|2021-11-24 15:00:20|91204|91154|91181.7|91131.7|91204.6|91154.6|91171.2|91131.7|55
1637766030000|2021-11-24 15:00:30|91180.8|91130.8|91183.4|91133.4|91190.8|91149.6|91171.9|91123.5|63
1637766040000|2021-11-24 15:00:40|91170.9|91145.9|91162.5|91112.5|91180.9|91145.9|91152.6|91107|74
1637766050000|2021-11-24 15:00:50|91162.6|91112.6|91134.4|91109.4|91162.6|91123.3|91133|91094|67
1637766060000|2021-11-24 15:01:00|91134.1|91109.1|91146.4|91096.4|91150.7|91116.7|91133|91093.9|67
1637766070000|2021-11-24 15:01:10|91144.7|91094.7|91155.9|91105.9|91155.9|91117.3|91123.8|91086|65
1637766080000|2021-11-24 15:01:20|91157.1|91107.1|91156.1|91106.1|91168.9|91118.9|91155.3|91105.3|69
1637766090000|2021-11-24 15:01:30|91155.7|91105.7|91154.1|91104.1|91162.7|91120.4|91143.5|91104.1|64
1637766100000|2021-11-24 15:01:40|91153.2|91103.2|91139.2|91114.2|91154|91119.2|91132.9|91093.4|61
1637766110000|2021-11-24 15:01:50|91138.8|91113.8|91145.8|91095.8|91155.5|91120.6|91138.8|91095.8|53
1637766120000|2021-11-24 15:02:00|91133.2|91108.2|91136.4|91111.4|91149.9|91115.5|91130.4|91096.1|64
1637766130000|2021-11-24 15:02:10|91136.2|91111.2|91144.8|91094.8|91144.8|91112.4|91121.4|91088.3|64
1637766140000|2021-11-24 15:02:20|91146.3|91096.3|91152.2|91102.2|91152.3|91113.8|91126.7|91095.1|64
1637766150000|2021-11-24 15:02:30|91151.8|91101.8|91149.6|91099.6|91152.5|91102.5|91148.6|91098.6|57
1637766160000|2021-11-24 15:02:40|91150.2|91100.2|91136.2|91111.2|91150.2|91111.5|91125.3|91088.4|61
1637766170000|2021-11-24 15:02:50|91136.4|91111.4|91173.7|91123.7|91173.7|91129|91136.4|91102|63
1637766180000|2021-11-24 15:03:00|91172.4|91122.4|91181.8|91131.8|91190.4|91143.2|91156.8|91112|75
1637766190000|2021-11-24 15:03:10|91181.4|91131.4|91181.5|91131.5|91191.3|91141.3|91177.4|91127.4|69
1637766200000|2021-11-24 15:03:20|91181.3|91131.3|91176.1|91126.1|91186|91147.3|91164.1|91126.1|62
1637766210000|2021-11-24 15:03:30|91174.2|91124.2|91149.2|91124.2|91176.1|91138.3|91148|91112.6|61
1637766220000|2021-11-24 15:03:40|91148.9|91123.9|91152.5|91127.5|91152.5|91127.5|91148.3|91123.3|46
1637766230000|2021-11-24 15:03:50|91152.4|91127.4|91163.8|91138.8|91178.4|91139.8|91149.7|91123.6|58
1637766240000|2021-11-24 15:04:00|91164.3|91139.3|91161.3|91111.3|91178.8|91139.8|91148.1|91109.5|64
1637766250000|2021-11-24 15:04:10|91160.5|91110.5|91150.8|91125.8|91172.8|91138.2|91148.3|91109.2|71
1637766260000|2021-11-24 15:04:20|91150.3|91125.3|91137.4|91112.4|91151|91126|91136.5|91111.5|55
1637766270000|2021-11-24 15:04:30|91136.4|91111.4|91160.7|91110.7|91160.7|91120.4|91132.3|91102.9|65
1637766280000|2021-11-24 15:04:40|91160.2|91110.2|91155.8|91105.8|91160.2|91110.2|91152.4|91102.4|53
1637766290000|2021-11-24 15:04:50|91155.7|91105.7|91180.6|91130.6|91183.6|91133.6|91155.6|91105.6|52
1637766300000|2021-11-24 15:05:00|91181.2|91131.2|91180.4|91130.4|91182.1|91132.1|91172|91122|63
1637766310000|2021-11-24 15:05:10|91182.5|91132.5|91179.2|91129.2|91187.5|91137.5|91176.6|91126.6|63
1637766320000|2021-11-24 15:05:20|91179|91129|91181.1|91131.1|91186.8|91136.8|91178|91128|57
1637766330000|2021-11-24 15:05:30|91182.5|91132.5|91180.3|91130.3|91182.6|91132.6|91177.4|91127.4|49
1637766340000|2021-11-24 15:05:40|91180.6|91130.6|91174|91149|91189.6|91150.7|91173.5|91130.6|55
1637766350000|2021-11-24 15:05:50|91173.7|91148.7|91191.6|91166.6|91206.2|91166.7|91172.1|91137.3|68
1637766360000|2021-11-24 15:06:00|91193.5|91168.5|91195.9|91145.9|91209|91171.6|91186.3|91143.7|67
1637766370000|2021-11-24 15:06:10|91194.9|91144.9|91186.5|91161.5|91201.6|91163.7|91185.6|91144.1|55
1637766380000|2021-11-24 15:06:20|91186.1|91161.1|91188.9|91138.9|91194.8|91163.1|91173.5|91137.1|67
1637766390000|2021-11-24 15:06:30|91189.1|91139.1|91154.6|91129.6|91189.1|91149|91154.6|91125.6|62
1637766400000|2021-11-24 15:06:40|91154|91129|91157.9|91132.9|91169.8|91132.9|91143.8|91106.7|63
1637766410000|2021-11-24 15:06:50|91170.6|91120.6|91167.5|91117.5|91170.6|91129.7|91150.5|91113.8|55
1637766420000|2021-11-24 15:07:00|91167.7|91117.7|91173.5|91123.5|91173.7|91135.5|91150.1|91113.4|56
1637766430000|2021-11-24 15:07:10|91173.2|91123.2|91171.2|91121.2|91177.4|91141.1|91156.4|91121.2|67
1637766440000|2021-11-24 15:07:20|91171.4|91121.4|91162|91137|91177.6|91142.3|91159.5|91121|58
1637766450000|2021-11-24 15:07:30|91162.3|91137.3|91161.4|91136.4|91169.7|91144.7|91160.9|91135.9|58
1637766460000|2021-11-24 15:07:40|91161.9|91136.9|91170.5|91145.5|91180.7|91146.6|91161.3|91130.7|59
1637766470000|2021-11-24 15:07:50|91170.6|91145.6|91169.4|91144.4|91184.4|91146.4|91167.5|91130|49
1637766480000|2021-11-24 15:08:00|91169.2|91144.2|91187.2|91162.2|91192.5|91164.6|91166.4|91132.8|53
1637766490000|2021-11-24 15:08:10|91187.6|91162.6|91183.7|91158.7|91187.7|91162.7|91179.9|91154.9|58
1637766500000|2021-11-24 15:08:20|91183.4|91158.4|91180.7|91155.7|91184.7|91159.7|91180.2|91155.2|35
1637766510000|2021-11-24 15:08:30|91179.9|91154.9|91178.7|91153.7|91189.7|91164.7|91177.4|91152.4|52
1637766520000|2021-11-24 15:08:40|91177.8|91152.8|91180.1|91155.1|91183.2|91158.2|91175.6|91150.6|62
1637766530000|2021-11-24 15:08:50|91180|91155|91185.2|91160.2|91189|91164|91178.2|91153.2|59
1637766540000|2021-11-24 15:09:00|91186.3|91161.3|91190.6|91165.6|91193.6|91168.6|91184.3|91159.3|59
1637766550000|2021-11-24 15:09:10|91190.7|91165.7|91200.9|91175.9|91203.2|91178.2|91186.9|91151.7|61
1637766560000|2021-11-24 15:09:20|91201.3|91176.3|91197|91172|91223.2|91186|91194.5|91157.7|52
1637766570000|2021-11-24 15:09:30|91209.7|91159.7|91196.9|91171.9|91211.5|91175.5|91194|91159.6|55
1637766580000|2021-11-24 15:09:40|91195.5|91170.5|91192.6|91167.6|91196.2|91171.2|91188.8|91163.8|50
1637766590000|2021-11-24 15:09:50|91193.6|91168.6|91205|91180|91206.7|91181.7|91193.1|91168.1|50
1637766600000|2021-11-24 15:10:00|91204.9|91179.9|91188.8|91163.8|91205.5|91179.9|91183.7|91155.5|61
1637766610000|2021-11-24 15:10:10|91190.3|91165.3|91179.8|91154.8|91190.3|91165.3|91179.8|91154.8|54
1637766620000|2021-11-24 15:10:20|91180.7|91155.7|91179.5|91154.5|91182.2|91157.2|91176.1|91151.1|44
1637766630000|2021-11-24 15:10:30|91179.4|91154.4|91178|91153|91183.4|91158.4|91175.1|91150.1|43
1637766640000|2021-11-24 15:10:40|91177.7|91152.7|91186.2|91161.2|91187.3|91162.3|91173|91148|51
1637766650000|2021-11-24 15:10:50|91186.4|91161.4|91189.3|91164.3|91189.9|91164.9|91180.4|91155.4|45
1637766660000|2021-11-24 15:11:00|91186.9|91161.9|91185.7|91160.7|91189.2|91164.2|91181.3|91156.3|49
1637766670000|2021-11-24 15:11:10|91184.7|91159.7|91187.4|91162.4|91188.9|91163.9|91182.7|91157.7|48
1637766680000|2021-11-24 15:11:20|91187.6|91162.6|91193|91168|91197.5|91172.5|91187.6|91162.6|60
1637766690000|2021-11-24 15:11:30|91192.3|91167.3|91190|91165|91193.6|91168.6|91188.3|91163.3|54
1637766700000|2021-11-24 15:11:40|91189.4|91164.4|91181.1|91156.1|91192.6|91167.6|91179.3|91154.3|57
1637766710000|2021-11-24 15:11:50|91180.8|91155.8|91183.9|91158.9|91187.1|91162.1|91179.5|91154.5|48
1637766720000|2021-11-24 15:12:00|91183.4|91158.4|91190|91165|91192.9|91167.9|91182.7|91157.7|52
1637766730000|2021-11-24 15:12:10|91188.7|91163.7|91193|91168|91196.4|91171.4|91188.2|91163.2|44
1637766740000|2021-11-24 15:12:20|91192.5|91167.5|91183.6|91158.6|91192.5|91167.5|91183|91158|49
1637766750000|2021-11-24 15:12:30|91195.4|91145.4|91183.7|91158.7|91195.4|91161.1|91182.6|91145.4|34
1637766760000|2021-11-24 15:12:40|91183.6|91158.6|91174.8|91149.8|91190.1|91160.2|91173.5|91140.1|48
1637766770000|2021-11-24 15:12:50|91176.1|91151.1|91170.6|91145.6|91185.3|91157.3|91170.6|91135.3|40
1637766780000|2021-11-24 15:13:00|91172.5|91147.5|91174|91149|91189.1|91153.6|91172.1|91135.2|42
1637766790000|2021-11-24 15:13:10|91173.9|91148.9|91171.9|91146.9|91176.2|91151.2|91169.4|91144.4|47
1637766800000|2021-11-24 15:13:20|91172|91147|91172.4|91147.4|91194|91158.9|91169.2|91134.7|60
1637766810000|2021-11-24 15:13:30|91173|91148|91172.1|91147.1|91174|91149|91169.7|91144.7|44
1637766820000|2021-11-24 15:13:40|91172.2|91147.2|91172.1|91147.1|91191.3|91154.7|91172.1|91140.1|55
1637766830000|2021-11-24 15:13:50|91170|91145|91173|91148|91182.8|91150.5|91168.6|91131.9|58
1637766840000|2021-11-24 15:14:00|91173.4|91148.4|91172.9|91147.9|91174.5|91149.5|91170.4|91145.4|43
1637766850000|2021-11-24 15:14:10|91172.5|91147.5|91169.6|91144.6|91174.2|91149.2|91167.7|91142.7|49
1637766860000|2021-11-24 15:14:20|91169.5|91144.5|91177.1|91152.1|91179.1|91154.1|91166.2|91141.2|55
1637766870000|2021-11-24 15:14:30|91176.9|91151.9|91176.5|91151.5|91196.5|91157.4|91173.6|91136.9|52
1637766880000|2021-11-24 15:14:40|91175.9|91150.9|91182.2|91132.2|91182.3|91150.9|91167.3|91130.2|34
1637766890000|2021-11-24 15:14:50|91182.3|91132.3|91180.8|91155.8|91199|91160.1|91166.6|91132.3|51
1637766900000|2021-11-24 15:15:00|91180.1|91155.1|91186.2|91161.2|91199.4|91162|91179.6|91144.2|47
1637766910000|2021-11-24 15:15:10|91185.8|91160.8|91198.5|91173.5|91203.5|91173.7|91185.2|91150.2|57
1637766920000|2021-11-24 15:15:20|91198.2|91173.2|91206.5|91181.5|91214.4|91181.5|91194|91161.2|48
1637766930000|2021-11-24 15:15:30|91205.4|91180.4|91210.7|91185.7|91222.4|91186.2|91198|91169.9|58
1637766940000|2021-11-24 15:15:40|91210.5|91185.5|91212.4|91187.4|91212.5|91187.5|91208.6|91183.6|42
1637766950000|2021-11-24 15:15:50|91212.8|91187.8|91216|91191|91220.4|91195.4|91212.2|91187.2|55
1637766960000|2021-11-24 15:16:00|91216.2|91191.2|91235.7|91210.7|91238.6|91213.6|91215.8|91190.8|67
1637766970000|2021-11-24 15:16:10|91234.9|91209.9|91231.9|91206.9|91236.6|91211.6|91230.5|91205.5|62
1637766980000|2021-11-24 15:16:20|91231.5|91206.5|91236|91211|91239.7|91211.6|91224.4|91187|57
1637766990000|2021-11-24 15:16:30|91234.6|91209.6|91223.7|91198.7|91243.1|91214.8|91223.7|91187.8|50
1637767000000|2021-11-24 15:16:40|91224|91199|91227.7|91202.7|91241.5|91204.5|91224|91191.1|39
1637767010000|2021-11-24 15:16:50|91226.9|91201.9|91241.1|91216.1|91253.8|91216.1|91226.4|91195.6|49
1637767020000|2021-11-24 15:17:00|91240.7|91215.7|91241.8|91216.8|91255.9|91219.7|91240.4|91203.6|50
1637767030000|2021-11-24 15:17:10|91241.7|91216.7|91263.3|91238.3|91264.5|91239.4|91241.7|91206.8|52
1637767040000|2021-11-24 15:17:20|91263|91238|91277.9|91252.9|91297.7|91264.1|91263|91238|61
1637767050000|2021-11-24 15:17:30|91278.6|91253.6|91275.4|91250.4|91288.7|91254|91273.6|91238.2|50
1637767060000|2021-11-24 15:17:40|91275.7|91250.7|91284.5|91234.5|91288.1|91253.7|91271.4|91232.9|60
1637767070000|2021-11-24 15:17:50|91270.5|91245.5|91257.1|91232.1|91282.7|91245.9|91256.7|91219.6|55
1637767080000|2021-11-24 15:18:00|91257.4|91232.4|91270|91220|91272.9|91236.7|91250.8|91215.8|61
1637767090000|2021-11-24 15:18:10|91269.1|91219.1|91254.5|91229.5|91269.7|91235.3|91251.9|91214.6|52
1637767100000|2021-11-24 15:18:20|91254.3|91229.3|91255.7|91230.7|91261.5|91236.5|91254.3|91229.3|45
1637767110000|2021-11-24 15:18:30|91254.9|91229.9|91255.2|91230.2|91260.1|91235.1|91249.5|91224.5|43
1637767120000|2021-11-24 15:18:40|91254.8|91229.8|91257.9|91232.9|91259.3|91234.3|91253.7|91228.7|55
1637767130000|2021-11-24 15:18:50|91258|91233|91259.8|91234.8|91259.8|91234.8|91253.4|91228.4|48
1637767140000|2021-11-24 15:19:00|91259.5|91234.5|91258.4|91233.4|91263.3|91238.3|91255.2|91230.2|50
1637767150000|2021-11-24 15:19:10|91256.7|91231.7|91249.8|91224.8|91269.9|91236.8|91249.8|91215.2|56
1637767160000|2021-11-24 15:19:20|91251.2|91226.2|91257.4|91232.4|91269.7|91232.9|91250.3|91219.7|52
1637767170000|2021-11-24 15:19:30|91257.3|91232.3|91256.4|91231.4|91259.7|91234.7|91255.8|91230.8|36
1637767180000|2021-11-24 15:19:40|91256.7|91231.7|91258|91233|91260.1|91235.1|91256.1|91231.1|27
1637767190000|2021-11-24 15:19:50|91257.9|91232.9|91251.7|91226.7|91257.9|91232.9|91249.1|91224.1|40
1637767200000|2021-11-24 15:20:00|91251.5|91226.5|91261.5|91236.5|91267.8|91238.8|91250.3|91217.8|48
1637767210000|2021-11-24 15:20:10|91262|91237|91268.4|91243.4|91280|91246.3|91260.9|91228.1|60
1637767220000|2021-11-24 15:20:20|91268.6|91243.6|91260.7|91235.7|91270.1|91245.1|91259.8|91234.8|48
1637767230000|2021-11-24 15:20:30|91263.2|91238.2|91260.6|91235.6|91264.5|91239.5|91259.8|91234.8|46
1637767240000|2021-11-24 15:20:40|91261.8|91236.8|91260.8|91235.8|91262|91237|91257.2|91232.2|51
1637767250000|2021-11-24 15:20:50|91260.4|91235.4|91260.3|91235.3|91262|91237|91259.7|91234.7|36
1637767260000|2021-11-24 15:21:00|91260.2|91235.2|91260.4|91235.4|91264.4|91239.4|91258.1|91233.1|48
1637767270000|2021-11-24 15:21:10|91259.2|91234.2|91252.7|91227.7|91266.4|91234.3|91250.2|91213.2|45
1637767280000|2021-11-24 15:21:20|91252.6|91227.6|91245.8|91220.8|91262.1|91227.8|91244.5|91206.8|44
1637767290000|2021-11-24 15:21:30|91245.5|91220.5|91252|91227|91254.1|91229.1|91240.5|91215.5|51
1637767300000|2021-11-24 15:21:40|91251.6|91226.6|91258.4|91233.4|91258.4|91233.4|91251.2|91226.2|48
1637767310000|2021-11-24 15:21:50|91258.1|91233.1|91242.9|91217.9|91260|91235|91241.8|91216.8|54
1637767320000|2021-11-24 15:22:00|91242.8|91217.8|91271.6|91246.6|91281.2|91248|91242.8|91213.8|62
1637767330000|2021-11-24 15:22:10|91271.9|91246.9|91263.7|91238.7|91280.4|91246.9|91260.4|91225.3|58
1637767340000|2021-11-24 15:22:20|91277.3|91227.3|91264.8|91239.8|91278.8|91242|91252.1|91220.9|58
1637767350000|2021-11-24 15:22:30|91264.3|91239.3|91254|91229|91274.1|91239.9|91252.2|91217.5|55
1637767360000|2021-11-24 15:22:40|91254.4|91229.4|91263.6|91213.6|91267.1|91231.4|91246.8|91210.2|61
1637767370000|2021-11-24 15:22:50|91251.1|91226.1|91259.3|91234.3|91270.2|91234.3|91250|91215.2|56
1637767380000|2021-11-24 15:23:00|91273.3|91223.3|91264.3|91239.3|91277.1|91242.2|91257.4|91220.3|57
1637767390000|2021-11-24 15:23:10|91263.9|91238.9|91263.9|91238.9|91279.9|91243.9|91262|91223.8|51
1637767400000|2021-11-24 15:23:20|91273.9|91223.9|91248.8|91223.8|91275.8|91238.9|91246|91215.9|64
1637767410000|2021-11-24 15:23:30|91249.4|91224.4|91257.8|91207.8|91270.4|91234.7|91247.6|91206.4|60
1637767420000|2021-11-24 15:23:40|91257.3|91207.3|91240.2|91215.2|91258.4|91221.6|91237|91200.3|55
1637767430000|2021-11-24 15:23:50|91240.1|91215.1|91247.7|91197.7|91255.4|91215.3|91234.8|91196.4|52
1637767440000|2021-11-24 15:24:00|91247.1|91197.1|91238.5|91213.5|91255.5|91218.1|91235.8|91197.1|50
1637767450000|2021-11-24 15:24:10|91239.4|91214.4|91243.8|91218.8|91265.4|91226.7|91239.2|91203.6|55
1637767460000|2021-11-24 15:24:20|91242.3|91217.3|91240.9|91215.9|91259.5|91221.3|91238.7|91202.4|51
1637767470000|2021-11-24 15:24:30|91241.6|91216.6|91262.7|91212.7|91262.7|91221.3|91235.1|91200.6|50
1637767480000|2021-11-24 15:24:40|91261.7|91211.7|91240.5|91215.5|91261.7|91222.2|91236|91199.8|53
1637767490000|2021-11-24 15:24:50|91240.9|91215.9|91243.9|91193.9|91250|91215.9|91229.9|91192.3|50
1637767500000|2021-11-24 15:25:00|91243.4|91193.4|91238.3|91213.3|91264.9|91225.9|91230.9|91193.4|63
1637767510000|2021-11-24 15:25:10|91237.9|91212.9|91232.2|91207.2|91249.7|91212.9|91229.2|91188.5|63
1637767520000|2021-11-24 15:25:20|91229.7|91204.7|91229.6|91204.6|91252.1|91214.9|91228.8|91190.5|58
1637767530000|2021-11-24 15:25:30|91230.3|91205.3|91239|91189|91239.2|91205.8|91216.3|91179.2|58
1637767540000|2021-11-24 15:25:40|91239.9|91189.9|91237.5|91187.5|91240.6|91195.5|91218.6|91180.2|59
1637767550000|2021-11-24 15:25:50|91237.3|91187.3|91245.9|91220.9|91259.4|91222.6|91230.2|91187.2|56
1637767560000|2021-11-24 15:26:00|91245.6|91220.6|91263.6|91213.6|91267.7|91229.8|91243.3|91206.2|55
1637767570000|2021-11-24 15:26:10|91251.4|91226.4|91259.3|91209.3|91264.9|91226.4|91248.3|91209.3|44
1637767580000|2021-11-24 15:26:20|91258|91208|91268.5|91218.5|91269.6|91231.6|91242.9|91205.5|57
1637767590000|2021-11-24 15:26:30|91268.8|91218.8|91249.6|91224.6|91269.1|91229.4|91249.2|91211.9|56
1637767600000|2021-11-24 15:26:40|91261.8|91211.8|91273.5|91223.5|91273.5|91232.2|91246.5|91210.4|62
1637767610000|2021-11-24 15:26:50|91272.2|91222.2|91241.9|91216.9|91277.2|91239.9|91238.5|91201.4|60
1637767620000|2021-11-24 15:27:00|91241.2|91216.2|91255.6|91230.6|91267.8|91231.4|91240.9|91206.9|59
1637767630000|2021-11-24 15:27:10|91256|91231|91248.2|91223.2|91270.3|91231.1|91246.6|91207.6|61
1637767640000|2021-11-24 15:27:20|91249.1|91224.1|91250.7|91225.7|91260.9|91227.3|91245.4|91210.4|50
1637767650000|2021-11-24 15:27:30|91250.5|91225.5|91275.5|91225.5|91276.7|91238|91250.5|91211.7|57
1637767660000|2021-11-24 15:27:40|91275.1|91225.1|91282.8|91232.8|91284.2|91244.8|91255.3|91217.3|62
1637767670000|2021-11-24 15:27:50|91280.6|91230.6|91318.1|91268.1|91318.8|91280.4|91271|91230.5|61
1637767680000|2021-11-24 15:28:00|91316.5|91266.5|91315.4|91265.4|91319.9|91282.3|91300.4|91261.3|56
1637767690000|2021-11-24 15:28:10|91315.5|91265.5|91303.7|91253.7|91316.7|91266.7|91285|91244.9|64
1637767700000|2021-11-24 15:28:20|91301.7|91251.7|91297.1|91247.1|91304.4|91262.7|91281.9|91243.6|66
1637767710000|2021-11-24 15:28:30|91294.6|91244.6|91297.7|91247.7|91301.2|91262.9|91284.2|91243.2|58
1637767720000|2021-11-24 15:28:40|91297.9|91247.9|91286.9|91261.9|91298.9|91262|91282.6|91244.8|51
1637767730000|2021-11-24 15:28:50|91287.3|91262.3|91290.3|91265.3|91302.3|91265.3|91283.9|91248.1|36
1637767740000|2021-11-24 15:29:00|91289.9|91264.9|91288.6|91263.6|91302.9|91267.8|91284.3|91248.1|52
1637767750000|2021-11-24 15:29:10|91288.9|91263.9|91287.5|91262.5|91304.9|91263.9|91284.4|91251.2|47
1637767760000|2021-11-24 15:29:20|91287.6|91262.6|91287.8|91262.8|91301.9|91264.7|91282.3|91245.8|53
1637767770000|2021-11-24 15:29:30|91289.6|91264.6|91282|91257|91300.3|91264.7|91280.2|91244.5|61
1637767780000|2021-11-24 15:29:40|91280.8|91255.8|91287.9|91262.9|91288.3|91263.3|91280.8|91255.8|63
1637767790000|2021-11-24 15:29:50|91289.8|91264.8|91283.8|91258.8|91294.7|91265.9|91280|91244.7|63
1637767800000|2021-11-24 15:30:00|91284.2|91259.2|91260.5|91235.5|91296.4|91260.1|91259.2|91223.5|66
1637767810000|2021-11-24 15:30:10|91259.4|91234.4|91268.4|91243.4|91286.4|91248.4|91257|91224.7|64
1637767820000|2021-11-24 15:30:20|91268.6|91243.6|91251.4|91226.4|91275.1|91244.6|91251.3|91216|57
1637767830000|2021-11-24 15:30:30|91253.3|91228.3|91255.5|91230.5|91270|91230.7|91251.1|91214.6|59
1637767840000|2021-11-24 15:30:40|91256|91231|91246.4|91221.4|91264.4|91231|91241.5|91208|51
1637767850000|2021-11-24 15:30:50|91246.5|91221.5|91248.3|91223.3|91263.9|91225.7|91242.2|91205.6|51
1637767860000|2021-11-24 15:31:00|91248.4|91223.4|91246.5|91221.5|91266.2|91227.3|91244.3|91213.2|53
1637767870000|2021-11-24 15:31:10|91250.3|91225.3|91240.7|91190.7|91260.7|91226.8|91221.9|91186.9|65
1637767880000|2021-11-24 15:31:20|91240|91190|91244.4|91194.4|91246.9|91209.5|91227|91188.5|49
1637767890000|2021-11-24 15:31:30|91244.2|91194.2|91229.5|91204.5|91244.2|91206.3|91224.7|91188|48
1637767900000|2021-11-24 15:31:40|91229.7|91204.7|91198|91173|91246.4|91209.6|91197.3|91163.7|60
1637767910000|2021-11-24 15:31:50|91198.2|91173.2|91233.5|91183.5|91235.5|91190.1|91194.2|91158.2|64
1637767920000|2021-11-24 15:32:00|91232.2|91182.2|91218.4|91193.4|91236.5|91194.8|91218|91179.4|53
1637767930000|2021-11-24 15:32:10|91217.8|91192.8|91231.3|91181.3|91231.3|91195.5|91211.5|91179.3|53
1637767940000|2021-11-24 15:32:20|91230.9|91180.9|91214.7|91189.7|91237.7|91196.3|91213.9|91175.9|49
1637767950000|2021-11-24 15:32:30|91214.5|91189.5|91226.4|91176.4|91232|91189.5|91211.3|91172.8|55
1637767960000|2021-11-24 15:32:40|91226.9|91176.9|91223.5|91173.5|91228.2|91178.2|91221.4|91171.4|37
1637767970000|2021-11-24 15:32:50|91213.4|91188.4|91232.6|91182.6|91234.6|91188.4|91212.3|91173.9|50
1637767980000|2021-11-24 15:33:00|91232.3|91182.3|91230.8|91180.8|91238.5|91188.5|91224.9|91174.9|57
1637767990000|2021-11-24 15:33:10|91230.3|91180.3|91223.3|91173.3|91231.2|91181.2|91223.3|91173.3|47
1637768000000|2021-11-24 15:33:20|91221.5|91171.5|91228.5|91178.5|91229.2|91179.2|91221.5|91171.5|46
1637768010000|2021-11-24 15:33:30|91228.7|91178.7|91228.3|91178.3|91233.3|91183.3|91227.4|91177.4|53
1637768020000|2021-11-24 15:33:40|91228.7|91178.7|91224.6|91174.6|91229.6|91186.6|91211.6|91172.8|36
1637768030000|2021-11-24 15:33:50|91223|91173|91233.4|91183.4|91233.6|91194.3|91219|91173|43
1637768040000|2021-11-24 15:34:00|91233|91183|91229.2|91179.2|91233|91195|91214.6|91176.5|37
1637768050000|2021-11-24 15:34:10|91229.7|91179.7|91224.8|91174.8|91230.2|91180.2|91223.4|91173.4|45
1637768060000|2021-11-24 15:34:20|91224.6|91174.6|91220.3|91170.3|91225.1|91185.7|91210.4|91169.7|45
1637768070000|2021-11-24 15:34:30|91220|91170|91196.6|91146.6|91220.1|91176.5|91192.6|91142.6|54
1637768080000|2021-11-24 15:34:40|91193.5|91143.5|91203.3|91153.3|91205.9|91167.4|91186.2|91141.6|55
1637768090000|2021-11-24 15:34:50|91203.4|91153.4|91207.9|91157.9|91208.9|91158.9|91202.9|91152.9|34
1637768100000|2021-11-24 15:35:00|91206.9|91156.9|91197.5|91147.5|91208.3|91163.9|91183.9|91146.7|41
1637768110000|2021-11-24 15:35:10|91197.7|91147.7|91198.2|91173.2|91205.1|91173.4|91188|91146.3|41
1637768120000|2021-11-24 15:35:20|91198.1|91173.1|91190.6|91165.6|91201.9|91173.1|91185.4|91148.2|45
1637768130000|2021-11-24 15:35:30|91190.4|91165.4|91194.7|91169.7|91207.7|91172.4|91190.4|91154.2|59
1637768140000|2021-11-24 15:35:40|91194|91169|91200.2|91175.2|91212|91175.2|91193.5|91161.3|36
1637768150000|2021-11-24 15:35:50|91198.7|91173.7|91221.1|91171.1|91230.4|91192.5|91198.7|91163.8|45
1637768160000|2021-11-24 15:36:00|91220.1|91170.1|91198.3|91148.3|91221.8|91171.8|91197.3|91147.3|55
1637768170000|2021-11-24 15:36:10|91198.7|91148.7|91201.1|91151.1|91203.7|91167|91188|91147.7|41
1637768180000|2021-11-24 15:36:20|91201.3|91151.3|91195|91170|91207.5|91171.2|91190.4|91151.2|47
1637768190000|2021-11-24 15:36:30|91195.3|91170.3|91204.4|91154.4|91208.8|91171.4|91190.7|91154.4|51
1637768200000|2021-11-24 15:36:40|91204.7|91154.7|91197.4|91172.4|91208.8|91172.4|91194.6|91154.7|37
1637768210000|2021-11-24 15:36:50|91195.7|91170.7|91200.5|91150.5|91200.5|91172.2|91179|91142.4|50
1637768220000|2021-11-24 15:37:00|91201.2|91151.2|91193.7|91168.7|91207.8|91169.1|91187.1|91150.8|36
1637768230000|2021-11-24 15:37:10|91194.1|91169.1|91196.2|91171.2|91215.3|91176.9|91193.6|91164|52
1637768240000|2021-11-24 15:37:20|91196.4|91171.4|91201.4|91176.4|91213.9|91179.2|91195|91158.9|47
1637768250000|2021-11-24 15:37:30|91201.5|91176.5|91209.3|91159.3|91217.4|91180.2|91194.6|91159.2|47
1637768260000|2021-11-24 15:37:40|91209|91159|91201.9|91151.9|91209.1|91167|91188.3|91150.7|46
1637768270000|2021-11-24 15:37:50|91201.6|91151.6|91189.9|91164.9|91202.7|91164.9|91186.6|91148.3|23
1637768280000|2021-11-24 15:38:00|91190.8|91165.8|91194.2|91144.2|91204.3|91169.4|91180|91141.6|45
1637768290000|2021-11-24 15:38:10|91193.9|91143.9|91171.4|91121.4|91193.9|91154|91163.9|91120.3|47
1637768300000|2021-11-24 15:38:20|91171|91121|91160.5|91110.5|91174|91124|91159.1|91109.1|49
1637768310000|2021-11-24 15:38:30|91160|91110|91161.6|91111.6|91168.2|91118.2|91155.2|91105.2|46
1637768320000|2021-11-24 15:38:40|91162.4|91112.4|91162.7|91112.7|91166.3|91116.3|91159.8|91109.8|44
1637768330000|2021-11-24 15:38:50|91162.8|91112.8|91176.8|91126.8|91176.8|91139.7|91155.5|91112.8|55
1637768340000|2021-11-24 15:39:00|91179.3|91129.3|91193.8|91143.8|91195.3|91156.6|91175.6|91125.6|51
1637768350000|2021-11-24 15:39:10|91193.5|91143.5|91204.5|91154.5|91212|91171.7|91176.5|91140.9|53
1637768360000|2021-11-24 15:39:20|91204.3|91154.3|91201.3|91151.3|91204.8|91154.8|91197.2|91147.2|53
1637768370000|2021-11-24 15:39:30|91201.2|91151.2|91197.6|91147.6|91207.5|91168.3|91193.3|91147.6|44
1637768380000|2021-11-24 15:39:40|91197.4|91147.4|91200.1|91150.1|91202.2|91152.2|91195.1|91145.1|53
1637768390000|2021-11-24 15:39:50|91188.8|91163.8|91198.8|91148.8|91200.3|91163.9|91186.5|91145.1|52
1637768400000|2021-11-24 15:40:00|91198.7|91148.7|91213.6|91163.6|91214.7|91176.2|91198.7|91148.7|60
1637768410000|2021-11-24 15:40:10|91213.3|91163.3|91230.4|91180.4|91238.3|91188.3|91213.3|91163.3|64
1637768420000|2021-11-24 15:40:20|91230.9|91180.9|91239.2|91189.2|91239.7|91189.7|91229|91179|57
1637768430000|2021-11-24 15:40:30|91238|91188|91229.2|91179.2|91238|91188|91225|91175|64
1637768440000|2021-11-24 15:40:40|91225.9|91175.9|91221.9|91171.9|91229.9|91179.9|91218|91168|67
1637768450000|2021-11-24 15:40:50|91222.1|91172.1|91209.1|91159.1|91224|91174|91207.6|91157.6|52
1637768460000|2021-11-24 15:41:00|91209.7|91159.7|91207.7|91157.7|91210.6|91160.6|91204.5|91154.5|59
1637768470000|2021-11-24 15:41:10|91207.9|91157.9|91198.2|91148.2|91207.9|91157.9|91187.4|91137.4|53
1637768480000|2021-11-24 15:41:20|91197.3|91147.3|91194.4|91144.4|91205.6|91155.6|91193.8|91143.8|64
1637768490000|2021-11-24 15:41:30|91196|91146|91190.1|91140.1|91197.2|91147.2|91187.6|91137.6|50
1637768500000|2021-11-24 15:41:40|91192|91142|91194.1|91144.1|91197|91147|91189.7|91139.7|58
1637768510000|2021-11-24 15:41:50|91196.5|91146.5|91190.3|91140.3|91197.8|91147.8|91190.3|91140.3|59
1637768520000|2021-11-24 15:42:00|91190.2|91140.2|91193.9|91143.9|91193.9|91150.9|91175.6|91135.8|55
1637768530000|2021-11-24 15:42:10|91193.4|91143.4|91183.9|91133.9|91200.2|91150.2|91179.5|91129.5|65
1637768540000|2021-11-24 15:42:20|91183.8|91133.8|91165.6|91115.6|91183.8|91133.8|91164.7|91114.7|65
1637768550000|2021-11-24 15:42:30|91165.8|91115.8|91176.5|91126.5|91176.8|91126.8|91165.8|91115.8|49
1637768560000|2021-11-24 15:42:40|91162.9|91137.9|91174.7|91124.7|91176.1|91137.9|91162.9|91118.9|43
1637768570000|2021-11-24 15:42:50|91174.2|91124.2|91175.7|91125.7|91183.7|91133.7|91172.7|91122.7|59
1637768580000|2021-11-24 15:43:00|91176.5|91126.5|91174.1|91124.1|91180|91140|91158.5|91119.2|53
1637768590000|2021-11-24 15:43:10|91172.8|91122.8|91196.9|91146.9|91197.1|91159.1|91172.8|91122.8|52
1637768600000|2021-11-24 15:43:20|91198.7|91148.7|91189.1|91139.1|91201.6|91151.6|91189.1|91139.1|53
1637768610000|2021-11-24 15:43:30|91189.7|91139.7|91198.3|91148.3|91198.3|91148.3|91185.6|91135.6|56
1637768620000|2021-11-24 15:43:40|91198.6|91148.6|91189.7|91139.7|91200.3|91150.3|91189.7|91139.7|55
1637768630000|2021-11-24 15:43:50|91189.5|91139.5|91200.3|91150.3|91201.5|91155.6|91176.1|91137.2|51
1637768640000|2021-11-24 15:44:00|91201|91151|91213.2|91163.2|91218.9|91168.9|91201|91151|59
1637768650000|2021-11-24 15:44:10|91213.7|91163.7|91211.6|91161.6|91213.7|91174.5|91199.5|91154.4|56
1637768660000|2021-11-24 15:44:20|91210|91160|91214.2|91164.2|91219.4|91176.4|91201.4|91159.4|59
1637768670000|2021-11-24 15:44:30|91214.1|91164.1|91228.6|91178.6|91229.2|91184.7|91209.7|91163.6|57
1637768680000|2021-11-24 15:44:40|91228.7|91178.7|91233|91183|91235.5|91189.8|91210.7|91173.4|63
1637768690000|2021-11-24 15:44:50|91232.1|91182.1|91241|91191|91257.5|91207.5|91231.6|91181.6|55
1637768700000|2021-11-24 15:45:00|91241.1|91191.1|91253.8|91203.8|91264.5|91214.5|91235|91185|67
1637768710000|2021-11-24 15:45:10|91255.2|91205.2|91281.3|91231.3|91281.4|91231.4|91254.6|91204.6|70
1637768720000|2021-11-24 15:45:20|91281.6|91231.6|91274.7|91224.7|91283.6|91233.6|91270.3|91220.3|65
1637768730000|2021-11-24 15:45:30|91275|91225|91270.4|91220.4|91275.7|91225.7|91264.1|91214.1|54
1637768740000|2021-11-24 15:45:40|91269.5|91219.5|91268.5|91218.5|91271.1|91233.4|91254|91214.9|50
1637768750000|2021-11-24 15:45:50|91268.9|91218.9|91264.5|91214.5|91271.3|91221.3|91261.5|91211.5|52
1637768760000|2021-11-24 15:46:00|91264.3|91214.3|91263.2|91213.2|91265.8|91215.8|91259.4|91209.4|53
1637768770000|2021-11-24 15:46:10|91263.4|91213.4|91267|91217|91267|91217|91263.2|91213.2|52
1637768780000|2021-11-24 15:46:20|91268|91218|91266.5|91216.5|91270.5|91220.5|91257.5|91207.5|56
1637768790000|2021-11-24 15:46:30|91266.3|91216.3|91265.2|91215.2|91272.5|91222.5|91264.4|91214.4|52
1637768800000|2021-11-24 15:46:40|91264|91214|91281.4|91231.4|91282.4|91232.4|91263.9|91213.9|54
1637768810000|2021-11-24 15:46:50|91281.3|91231.3|91292|91242|91293.6|91243.6|91281|91231|66
1637768820000|2021-11-24 15:47:00|91291.7|91241.7|91306.7|91256.7|91307.8|91260.1|91285.1|91240.5|61
1637768830000|2021-11-24 15:47:10|91308.2|91258.2|91313.2|91263.2|91317.5|91267.5|91302.1|91252.1|56
1637768840000|2021-11-24 15:47:20|91312.8|91262.8|91313.8|91263.8|91317.4|91267.4|91309.5|91259.5|63
1637768850000|2021-11-24 15:47:30|91313.2|91263.2|91307.6|91257.6|91315.5|91265.5|91302.8|91252.8|51
1637768860000|2021-11-24 15:47:40|91307.2|91257.2|91294.2|91244.2|91310|91273.3|91294.1|91244.1|45
1637768870000|2021-11-24 15:47:50|91294|91244|91281.1|91256.1|91296.9|91259|91278.2|91238.1|59
1637768880000|2021-11-24 15:48:00|91287|91237|91295.4|91245.4|91297.5|91247.5|91282.5|91232.5|60
1637768890000|2021-11-24 15:48:10|91294.8|91244.8|91296.1|91246.1|91297|91247|91290.6|91240.6|35
1637768900000|2021-11-24 15:48:20|91296.5|91246.5|91291.8|91241.8|91296.9|91257.5|91281.7|91241.1|43
1637768910000|2021-11-24 15:48:30|91291.9|91241.9|91295.4|91245.4|91296|91246|91291.5|91241.5|49
1637768920000|2021-11-24 15:48:40|91295.1|91245.1|91289.7|91239.7|91296.5|91255.4|91277.6|91238.3|43
1637768930000|2021-11-24 15:48:50|91288.9|91238.9|91287.1|91262.1|91302|91263.6|91275.1|91237|54
1637768940000|2021-11-24 15:49:00|91287.4|91262.4|91299.9|91249.9|91304.2|91266.3|91284.5|91249|50
1637768950000|2021-11-24 15:49:10|91301.2|91251.2|91301|91251|91306.9|91256.9|91297.7|91247.7|49
1637768960000|2021-11-24 15:49:20|91300.7|91250.7|91303.6|91253.6|91304.4|91264.9|91289.9|91247.4|39
1637768970000|2021-11-24 15:49:30|91304|91254|91291.6|91241.6|91304|91264.7|91284.4|91241.2|38
1637768980000|2021-11-24 15:49:40|91290.9|91240.9|91277.2|91252.2|91291.5|91254|91274.7|91237.4|43
1637768990000|2021-11-24 15:49:50|91277.7|91252.7|91283.2|91233.2|91286.5|91252.9|91272.7|91227|57
1637769000000|2021-11-24 15:50:00|91283.7|91233.7|91268.1|91218.1|91283.7|91233.7|91265.4|91215.4|51
1637769010000|2021-11-24 15:50:10|91267.1|91217.1|91259.2|91209.2|91268.3|91218.3|91258.9|91208.9|62
1637769020000|2021-11-24 15:50:20|91258.1|91208.1|91240.3|91190.3|91261.6|91211.6|91239|91189|54
1637769030000|2021-11-24 15:50:30|91240.4|91190.4|91244.6|91194.6|91247.2|91197.2|91240.2|91190.2|55
1637769040000|2021-11-24 15:50:40|91244.4|91194.4|91238.9|91188.9|91247.5|91197.5|91235.6|91185.6|50
1637769050000|2021-11-24 15:50:50|91238.6|91188.6|91237.9|91187.9|91239.2|91189.2|91235|91185|46
1637769060000|2021-11-24 15:51:00|91236.3|91186.3|91249.4|91199.4|91250.9|91212.6|91231.3|91185.7|53
1637769070000|2021-11-24 15:51:10|91251.3|91201.3|91246.9|91196.9|91255.5|91216.8|91241.8|91196.2|51
1637769080000|2021-11-24 15:51:20|91246.7|91196.7|91248.9|91198.9|91250.4|91211.6|91236|91196.6|42
1637769090000|2021-11-24 15:51:30|91249.3|91199.3|91251.3|91201.3|91251.3|91212.3|91230.3|91193|47
1637769100000|2021-11-24 15:51:40|91250.9|91200.9|91242.4|91217.4|91255|91217.4|91238.8|91200.3|45
1637769110000|2021-11-24 15:51:50|91241.5|91216.5|91258.3|91208.3|91258.3|91221.8|91239.9|91205.8|28
1637769120000|2021-11-24 15:52:00|91258.2|91208.2|91236.2|91211.2|91258.2|91223.2|91231.9|91194.9|59
1637769130000|2021-11-24 15:52:10|91236.5|91211.5|91244.3|91219.3|91252.5|91219.4|91235.7|91197.1|54
1637769140000|2021-11-24 15:52:20|91243.8|91218.8|91254.2|91204.2|91254.4|91220.8|91242.2|91202.7|43
1637769150000|2021-11-24 15:52:30|91256.3|91206.3|91247.9|91222.9|91266.6|91223.2|91245.3|91206.3|54
1637769160000|2021-11-24 15:52:40|91261.1|91211.1|91235.5|91185.5|91261.1|91211.1|91234.1|91184.1|59
1637769170000|2021-11-24 15:52:50|91235|91185|91223|91173|91240|91190|91210.9|91171.1|44
1637769180000|2021-11-24 15:53:00|91214.4|91164.4|91210.6|91160.6|91214.8|91164.8|91205.1|91155.1|59
1637769190000|2021-11-24 15:53:10|91209.5|91159.5|91197.8|91147.8|91213|91166.5|91179.9|91144.6|52
1637769200000|2021-11-24 15:53:20|91198.7|91148.7|91192.7|91142.7|91201.2|91151.2|91192.3|91142.3|55
1637769210000|2021-11-24 15:53:30|91184.4|91159.4|91183|91133|91197|91160.3|91181.5|91133|59
1637769220000|2021-11-24 15:53:40|91182.2|91132.2|91164.9|91114.9|91182.7|91146.2|91161.7|91111.7|59
1637769230000|2021-11-24 15:53:50|91164.2|91114.2|91171.1|91121.1|91171.3|91121.3|91161.4|91111.4|47
1637769240000|2021-11-24 15:54:00|91170.8|91120.8|91181.7|91131.7|91181.9|91131.9|91168|91118|63
1637769250000|2021-11-24 15:54:10|91181.4|91131.4|91188.1|91138.1|91191.5|91141.5|91180.9|91130.9|61
1637769260000|2021-11-24 15:54:20|91187.5|91137.5|91207.6|91157.6|91208.9|91158.9|91185.9|91135.9|43
1637769270000|2021-11-24 15:54:30|91210.7|91160.7|91210.3|91160.3|91217.4|91167.4|91202.7|91152.7|62
1637769280000|2021-11-24 15:54:40|91208.4|91158.4|91196|91171|91211.2|91171|91194.7|91152.6|64
1637769290000|2021-11-24 15:54:50|91193.7|91168.7|91200.4|91150.4|91208.5|91168.7|91193.7|91150|47
1637769300000|2021-11-24 15:55:00|91200.2|91150.2|91206.2|91156.2|91208|91158|91200.2|91150.2|55
1637769310000|2021-11-24 15:55:10|91207|91157|91220.5|91170.5|91226.4|91176.4|91197|91157|65
1637769320000|2021-11-24 15:55:20|91220.6|91170.6|91225.3|91175.3|91228.4|91178.4|91219.9|91169.9|59
1637769330000|2021-11-24 15:55:30|91225.4|91175.4|91251.8|91201.8|91251.9|91201.9|91225.4|91175.4|54
1637769340000|2021-11-24 15:55:40|91251.5|91201.5|91261|91211|91262|91212|91248|91198|59
1637769350000|2021-11-24 15:55:50|91261.5|91211.5|91257.4|91207.4|91268.6|91218.6|91255.1|91205.1|60
1637769360000|2021-11-24 15:56:00|91257.7|91207.7|91260.4|91210.4|91260.9|91210.9|91254.1|91204.1|55
1637769370000|2021-11-24 15:56:10|91260.1|91210.1|91273.1|91223.1|91273.4|91223.4|91259.2|91209.2|49
1637769380000|2021-11-24 15:56:20|91273.3|91223.3|91278.7|91228.7|91280|91230|91273.3|91223.3|49
1637769390000|2021-11-24 15:56:30|91279.9|91229.9|91281.1|91231.1|91286.9|91242.6|91267.6|91228.8|51
1637769400000|2021-11-24 15:56:40|91281.3|91231.3|91269.6|91219.6|91282.1|91239.1|91261|91216.9|60
1637769410000|2021-11-24 15:56:50|91268.3|91218.3|91256.9|91206.9|91271.3|91221.3|91242.2|91202.7|66
1637769420000|2021-11-24 15:57:00|91254.3|91204.3|91259.6|91209.6|91261.1|91211.1|91250.8|91200.8|60
1637769430000|2021-11-24 15:57:10|91255.2|91205.2|91257.5|91207.5|91261.1|91222.6|91247.6|91205.2|57
1637769440000|2021-11-24 15:57:20|91256.8|91206.8|91253.3|91228.3|91267.7|91228.9|91253.3|91205.5|57
1637769450000|2021-11-24 15:57:30|91254.8|91229.8|91281.7|91231.7|91282.3|91240.1|91254.8|91219.4|69
1637769460000|2021-11-24 15:57:40|91281.3|91231.3|91282.3|91232.3|91283.8|91233.8|91275.9|91225.9|57
1637769470000|2021-11-24 15:57:50|91281.5|91231.5|91287.8|91237.8|91289.5|91239.5|91272.9|91222.9|62
1637769480000|2021-11-24 15:58:00|91286.8|91236.8|91280.2|91255.2|91292.1|91256.8|91273.8|91235.7|61
1637769490000|2021-11-24 15:58:10|91277.6|91252.6|91280.6|91230.6|91290.1|91252.6|91271.4|91223.7|70
1637769500000|2021-11-24 15:58:20|91281|91231|91289.9|91239.9|91292.7|91242.7|91279.6|91229.6|64
1637769510000|2021-11-24 15:58:30|91290.7|91240.7|91280|91255|91290.7|91255|91272.3|91232|56
1637769520000|2021-11-24 15:58:40|91292.9|91242.9|91301.6|91251.6|91305.8|91267.2|91277.9|91239.6|57
1637769530000|2021-11-24 15:58:50|91300.5|91250.5|91290.7|91240.7|91303.5|91260.2|91283.8|91240.7|62
1637769540000|2021-11-24 15:59:00|91290.3|91240.3|91284.9|91234.9|91295.1|91251|91276|91232.9|64
1637769550000|2021-11-24 15:59:10|91285.1|91235.1|91280|91255|91295.9|91256.5|91273.2|91235.1|53
1637769560000|2021-11-24 15:59:20|91279.2|91254.2|91277.4|91227.4|91299.2|91259.6|91270.5|91225.7|61
1637769570000|2021-11-24 15:59:30|91279.6|91229.6|91293|91243|91293.2|91243.2|91279.6|91229.6|63
1637769580000|2021-11-24 15:59:40|91292.7|91242.7|91272.6|91247.6|91296.8|91256.1|91270|91237.2|51
1637769590000|2021-11-24 15:59:50|91283.5|91233.5|91286.8|91236.8|91292|91253.7|91277.4|91233.2|57
1637769600000|2021-11-24 16:00:00|91289.3|91239.3|91277.8|91252.8|91290.5|91254.9|91275.1|91234.8|48
1637769610000|2021-11-24 16:00:10|91276.5|91251.5|91288.2|91238.2|91293.9|91255.9|91274.6|91237.4|56
1637769620000|2021-11-24 16:00:20|91288.3|91238.3|91289.4|91239.4|91290.5|91257.5|91270.4|91234.6|45
1637769630000|2021-11-24 16:00:30|91290|91240|91277.6|91227.6|91290|91240.7|91265.7|91227|54
1637769640000|2021-11-24 16:00:40|91277.3|91227.3|91284|91234|91284.8|91241.4|91265.1|91224.6|54
1637769650000|2021-11-24 16:00:50|91284.1|91234.1|91260.8|91210.8|91288.2|91238.2|91255.5|91205.5|65
1637769660000|2021-11-24 16:01:00|91257.6|91207.6|91270.6|91220.6|91271.2|91221.2|91257.6|91207.6|63
1637769670000|2021-11-24 16:01:10|91270.5|91220.5|91283.7|91233.7|91284.5|91238.4|91263|91214.7|61
1637769680000|2021-11-24 16:01:20|91284.8|91234.8|91282.3|91257.3|91294|91257.7|91273.9|91234.1|58
1637769690000|2021-11-24 16:01:30|91293.3|91243.3|91282.3|91232.3|91295|91249.2|91266.5|91230.3|58
1637769700000|2021-11-24 16:01:40|91283.5|91233.5|91271.6|91246.6|91287.5|91248.4|91261.5|91224|56
1637769710000|2021-11-24 16:01:50|91271.5|91246.5|91278.7|91228.7|91279.8|91246.5|91254.4|91219.9|63
1637769720000|2021-11-24 16:02:00|91262.8|91237.8|91278.7|91228.7|91283.1|91242.6|91262.8|91226.4|57
1637769730000|2021-11-24 16:02:10|91279|91229|91277.7|91227.7|91279|91240.7|91254.2|91215.4|52
1637769740000|2021-11-24 16:02:20|91277.6|91227.6|91269.8|91219.8|91280.4|91230.4|91266|91216|65
1637769750000|2021-11-24 16:02:30|91270|91220|91275|91225|91275.8|91225.8|91269.4|91219.4|50
1637769760000|2021-11-24 16:02:40|91275.1|91225.1|91286.6|91236.6|91287.2|91237.2|91275.1|91225.1|51
1637769770000|2021-11-24 16:02:50|91286.3|91236.3|91280.5|91230.5|91289.7|91239.7|91275.2|91225.2|58
1637769780000|2021-11-24 16:03:00|91278.9|91228.9|91295.3|91245.3|91295.5|91245.5|91278.9|91228.9|49
1637769790000|2021-11-24 16:03:10|91295.4|91245.4|91295.5|91245.5|91298.2|91248.2|91294.4|91244.4|50
1637769800000|2021-11-24 16:03:20|91295.9|91245.9|91293.1|91243.1|91295.9|91245.9|91288.3|91238.3|50
1637769810000|2021-11-24 16:03:30|91293.2|91243.2|91268.4|91243.4|91297.4|91259.9|91268.2|91242.8|43
1637769820000|2021-11-24 16:03:40|91269.1|91244.1|91273.8|91248.8|91287.5|91248.8|91267|91234.8|49
1637769830000|2021-11-24 16:03:50|91273|91248|91272.6|91247.6|91273.1|91248.1|91270.4|91245.4|36
1637769840000|2021-11-24 16:04:00|91274.1|91249.1|91273.9|91248.9|91274.4|91249.4|91271.8|91246.8|51
1637769850000|2021-11-24 16:04:10|91273.1|91248.1|91277.9|91252.9|91293.9|91259.7|91273.1|91242.8|53
1637769860000|2021-11-24 16:04:20|91277.7|91252.7|91283.5|91258.5|91296|91260.4|91274.7|91241.9|44
1637769870000|2021-11-24 16:04:30|91283.7|91258.7|91284.2|91259.2|91287.4|91262.4|91283.7|91258.7|42
1637769880000|2021-11-24 16:04:40|91281.2|91256.2|91304.2|91279.2|91304.4|91279.4|91281.2|91256.2|51
1637769890000|2021-11-24 16:04:50|91303.8|91278.8|91297.1|91272.1|91308.2|91283.2|91296.5|91271.5|51
1637769900000|2021-11-24 16:05:00|91293.4|91268.4|91278.7|91253.7|91297.7|91272.7|91278.4|91253.4|60
1637769910000|2021-11-24 16:05:10|91291.6|91241.6|91275|91250|91293.4|91255.3|91271.1|91241.6|63
1637769920000|2021-11-24 16:05:20|91275.5|91250.5|91279.9|91254.9|91280.4|91255.4|91275.3|91250.3|40
1637769930000|2021-11-24 16:05:30|91280|91255|91273.9|91248.9|91286.9|91255.2|91270.1|91234.5|49
1637769940000|2021-11-24 16:05:40|91273.6|91248.6|91258|91233|91285.9|91249.2|91255.5|91230.5|53
1637769950000|2021-11-24 16:05:50|91257.8|91232.8|91258|91233|91258.7|91233.7|91255.2|91230.2|41
1637769960000|2021-11-24 16:06:00|91256.8|91231.8|91251.3|91226.3|91264.3|91233.5|91250.6|91214.3|45
1637769970000|2021-11-24 16:06:10|91251.6|91226.6|91259.7|91234.7|91262.3|91237.3|91251.1|91226.1|48
1637769980000|2021-11-24 16:06:20|91259.5|91234.5|91266|91241|91281.4|91244.4|91259.5|91226|50
1637769990000|2021-11-24 16:06:30|91266.4|91241.4|91272.4|91247.4|91283.7|91248.5|91266.4|91233.7|41
1637770000000|2021-11-24 16:06:40|91272.2|91247.2|91280.5|91255.5|91281.6|91256.6|91272.2|91247.2|36
1637770010000|2021-11-24 16:06:50|91280.1|91255.1|91274.1|91249.1|91280.5|91255.5|91273|91248|39
1637770020000|2021-11-24 16:07:00|91273.7|91248.7|91277|91252|91287.7|91254.5|91271.2|91237.7|50
1637770030000|2021-11-24 16:07:10|91276.8|91251.8|91281|91256|91281.9|91256.9|91271.6|91246.6|44
1637770040000|2021-11-24 16:07:20|91281.5|91256.5|91281.8|91256.8|91282.9|91257.9|91275.7|91250.7|38
1637770050000|2021-11-24 16:07:30|91280.2|91255.2|91288.1|91263.1|91292.3|91267.3|91279.3|91254.3|44
1637770060000|2021-11-24 16:07:40|91288.2|91263.2|91284.7|91259.7|91300.2|91269.1|91284.7|91249.8|35
1637770070000|2021-11-24 16:07:50|91284.8|91259.8|91274.9|91249.9|91286.4|91261.4|91274.9|91249.9|45
1637770080000|2021-11-24 16:08:00|91288|91238|91277.4|91252.4|91288|91252.7|91272|91238|47
1637770090000|2021-11-24 16:08:10|91277|91252|91267.4|91242.4|91286|91253.9|91266.6|91230.8|48
1637770100000|2021-11-24 16:08:20|91267.3|91242.3|91265.1|91240.1|91268|91243|91264.4|91239.4|38
1637770110000|2021-11-24 16:08:30|91265.2|91240.2|91271|91246|91272.4|91247.4|91265.2|91240.2|37
1637770120000|2021-11-24 16:08:40|91271.7|91246.7|91265|91240|91271.7|91246.7|91263.6|91238.6|39
1637770130000|2021-11-24 16:08:50|91265.4|91240.4|91269.1|91244.1|91269.1|91244.1|91264.4|91239.4|31
1637770140000|2021-11-24 16:09:00|91283.4|91233.4|91281.6|91256.6|91293.2|91257.8|91267.2|91232.4|44
1637770150000|2021-11-24 16:09:10|91282.6|91257.6|91291.9|91241.9|91293.1|91257.6|91277.8|91241.6|46
1637770160000|2021-11-24 16:09:20|91291.7|91241.7|91288.7|91238.7|91292.6|91242.6|91288.5|91238.5|29
1637770170000|2021-11-24 16:09:30|91288.4|91238.4|91282.5|91257.5|91292.9|91257.7|91280.4|91237.7|46
1637770180000|2021-11-24 16:09:40|91282.3|91257.3|91302.7|91252.7|91302.7|91264.2|91280.3|91251.5|33
1637770190000|2021-11-24 16:09:50|91302|91252|91298.9|91273.9|91303.6|91274.1|91291.2|91252|35
1637770200000|2021-11-24 16:10:00|91299.1|91274.1|91297.5|91272.5|91300.3|91275.3|91294.3|91269.3|47
1637770210000|2021-11-24 16:10:10|91297.1|91272.1|91289.3|91264.3|91297.8|91272.8|91288.1|91263.1|40
1637770220000|2021-11-24 16:10:20|91289|91264|91287.1|91262.1|91291.9|91266.9|91286|91261|43
1637770230000|2021-11-24 16:10:30|91286|91261|91284.3|91259.3|91290.1|91265.1|91284.2|91259.2|38
1637770240000|2021-11-24 16:10:40|91286.2|91261.2|91277.1|91252.1|91287.1|91262.1|91274.9|91249.9|40
1637770250000|2021-11-24 16:10:50|91278.4|91253.4|91275.9|91250.9|91295.7|91259.4|91275.3|91241.2|56
1637770260000|2021-11-24 16:11:00|91276.8|91251.8|91275|91250|91277.2|91252.2|91272.7|91247.7|38
1637770270000|2021-11-24 16:11:10|91274.9|91249.9|91268.1|91243.1|91277.7|91252.7|91268|91243|45
1637770280000|2021-11-24 16:11:20|91267.6|91242.6|91268.1|91243.1|91269.1|91244.1|91264.6|91239.6|47
1637770290000|2021-11-24 16:11:30|91268|91243|91267.1|91242.1|91268.2|91243.2|91266|91241|31
1637770300000|2021-11-24 16:11:40|91267.3|91242.3|91265.7|91240.7|91269.6|91244.6|91265.7|91240.7|27
1637770310000|2021-11-24 16:11:50|91265.5|91240.5|91260.6|91235.6|91276.2|91242.5|91260.6|91224.6|41
1637770320000|2021-11-24 16:12:00|91260.3|91235.3|91266.5|91241.5|91267|91242|91259.4|91234.4|30
1637770330000|2021-11-24 16:12:10|91266.4|91241.4|91262.8|91237.8|91268.7|91243.7|91260.3|91235.3|50
1637770340000|2021-11-24 16:12:20|91263.2|91238.2|91263.6|91238.6|91263.6|91238.6|91261.2|91236.2|33
1637770350000|2021-11-24 16:12:30|91263.5|91238.5|91259.4|91234.4|91263.5|91238.5|91256.7|91231.7|35
1637770360000|2021-11-24 16:12:40|91259.7|91234.7|91261.7|91236.7|91262.8|91237.8|91257.9|91232.9|40
1637770370000|2021-11-24 16:12:50|91261.3|91236.3|91263.9|91238.9|91265.7|91240.7|91259.3|91234.3|38
1637770380000|2021-11-24 16:13:00|91264.1|91239.1|91261.1|91236.1|91266.2|91241.2|91260|91235|40
1637770390000|2021-11-24 16:13:10|91261.7|91236.7|91293.2|91268.2|91293.2|91268.2|91261.7|91236.7|54
1637770400000|2021-11-24 16:13:20|91292.6|91267.6|91303|91278|91303|91278|91290.4|91265.4|44
1637770410000|2021-11-24 16:13:30|91302.7|91277.7|91312.8|91287.8|91320.3|91288.5|91301.5|91270.3|42
1637770420000|2021-11-24 16:13:40|91312.2|91287.2|91310|91285|91313.2|91288.2|91310|91285|46
1637770430000|2021-11-24 16:13:50|91308.1|91283.1|91321.7|91296.7|91325.1|91300.1|91305|91280|59
1637770440000|2021-11-24 16:14:00|91322.3|91297.3|91325.7|91275.7|91325.7|91297.3|91309|91275.7|40
1637770450000|2021-11-24 16:14:10|91313.5|91288.5|91304.3|91279.3|91316.3|91291.3|91304|91279|51
1637770460000|2021-11-24 16:14:20|91303.9|91278.9|91301.2|91276.2|91304.6|91279.6|91300.2|91275.2|39
1637770470000|2021-11-24 16:14:30|91301.3|91276.3|91300.8|91275.8|91305.4|91280.4|91298.7|91273.7|44
1637770480000|2021-11-24 16:14:40|91301.9|91276.9|91301.9|91276.9|91302.6|91277.6|91299.9|91274.9|35
1637770490000|2021-11-24 16:14:50|91302|91277|91301.1|91276.1|91306.2|91281.2|91299.8|91274.8|42
1637770500000|2021-11-24 16:15:00|91300.5|91275.5|91307.3|91282.3|91310.1|91285.1|91299.6|91274.6|51
1637770510000|2021-11-24 16:15:10|91307.6|91282.6|91306.6|91281.6|91307.9|91282.9|91301.8|91276.8|39
1637770520000|2021-11-24 16:15:20|91306.7|91281.7|91293.4|91268.4|91306.7|91281.7|91292.1|91267.1|37
1637770530000|2021-11-24 16:15:30|91293.7|91268.7|91290.9|91265.9|91296.6|91271.6|91290.1|91265.1|41
1637770540000|2021-11-24 16:15:40|91290.7|91265.7|91291|91266|91291.8|91266.8|91285.6|91260.6|40
1637770550000|2021-11-24 16:15:50|91291.1|91266.1|91290.1|91265.1|91292.9|91267.9|91288.6|91263.6|32
1637770560000|2021-11-24 16:16:00|91292.1|91267.1|91293.1|91268.1|91296.9|91271.9|91288.4|91263.4|49
1637770570000|2021-11-24 16:16:10|91293|91268|91295.7|91270.7|91309.6|91271.9|91292.1|91257.5|48
1637770580000|2021-11-24 16:16:20|91293.6|91268.6|91304.7|91279.7|91304.7|91279.7|91292.7|91267.7|49
1637770590000|2021-11-24 16:16:30|91304.4|91279.4|91303.4|91278.4|91304.4|91279.4|91296.6|91271.6|34
1637770600000|2021-11-24 16:16:40|91301.7|91276.7|91299.8|91274.8|91301.7|91276.7|91297.6|91272.6|39
1637770610000|2021-11-24 16:16:50|91299.6|91274.6|91296.6|91271.6|91304|91279|91295.9|91270.9|50
1637770620000|2021-11-24 16:17:00|91295.9|91270.9|91296.4|91271.4|91298.7|91273.7|91295.8|91270.8|44
1637770630000|2021-11-24 16:17:10|91298|91273|91294.6|91269.6|91298.9|91273.9|91294.1|91269.1|49
1637770640000|2021-11-24 16:17:20|91294.3|91269.3|91295.8|91270.8|91300.9|91270.8|91286.1|91250.9|37
1637770650000|2021-11-24 16:17:30|91295.2|91270.2|91292.5|91267.5|91295.4|91270.4|91292.2|91267.2|48
1637770660000|2021-11-24 16:17:40|91292.3|91267.3|91283.5|91258.5|91292.8|91267.8|91278.1|91253.1|54
1637770670000|2021-11-24 16:17:50|91283.4|91258.4|91284.7|91259.7|91286.4|91261.4|91283.4|91258.4|37
1637770680000|2021-11-24 16:18:00|91283.8|91258.8|91287.8|91262.8|91288.3|91263.3|91282.9|91257.9|35
1637770690000|2021-11-24 16:18:10|91288.1|91263.1|91286.9|91261.9|91289.2|91264.2|91285.1|91260.1|41
1637770700000|2021-11-24 16:18:20|91286.6|91261.6|91287.1|91262.1|91291.8|91266.8|91286.6|91261.6|33
1637770710000|2021-11-24 16:18:30|91286.3|91261.3|91286.4|91261.4|91288.4|91263.4|91286|91261|29
1637770720000|2021-11-24 16:18:40|91285.3|91260.3|91279.9|91254.9|91286.1|91261.1|91278|91253|40
1637770730000|2021-11-24 16:18:50|91280.4|91255.4|91276.6|91251.6|91280.4|91255.4|91276.1|91251.1|40
1637770740000|2021-11-24 16:19:00|91278|91253|91283.8|91258.8|91283.9|91258.9|91277.4|91252.4|38
1637770750000|2021-11-24 16:19:10|91283.5|91258.5|91292.1|91267.1|91293.8|91268.8|91283.5|91258.5|29
1637770760000|2021-11-24 16:19:20|91292.6|91267.6|91291.8|91266.8|91295.8|91270.8|91291.8|91266.8|38
1637770770000|2021-11-24 16:19:30|91290.6|91265.6|91280.3|91255.3|91292.1|91265.6|91275.3|91238.6|51
1637770780000|2021-11-24 16:19:40|91278.7|91253.7|91269.4|91244.4|91284.7|91257.5|91269.4|91233.4|47
1637770790000|2021-11-24 16:19:50|91269.7|91244.7|91260|91235|91276|91245.7|91256.5|91226|52
1637770800000|2021-11-24 16:20:00|91261.9|91236.9|91261.6|91236.6|91274.8|91240.4|91253.2|91219.5|55
1637770810000|2021-11-24 16:20:10|91263.3|91238.3|91251.5|91226.5|91263.3|91238.3|91251.3|91226.3|54
1637770820000|2021-11-24 16:20:20|91252.3|91227.3|91251.8|91226.8|91262.7|91227.9|91249.5|91212.5|41
1637770830000|2021-11-24 16:20:30|91251.5|91226.5|91257.8|91232.8|91258|91233|91251.2|91226.2|36
1637770840000|2021-11-24 16:20:40|91258.4|91233.4|91254|91229|91258.4|91233.4|91252.7|91227.7|42
1637770850000|2021-11-24 16:20:50|91253.5|91228.5|91255.3|91230.3|91256.2|91231.2|91252|91227|40
1637770860000|2021-11-24 16:21:00|91254.5|91229.5|91244.9|91219.9|91255|91230|91241.5|91216.5|55
1637770870000|2021-11-24 16:21:10|91247.7|91222.7|91254.4|91229.4|91261|91231.5|91247.2|91211|59
1637770880000|2021-11-24 16:21:20|91255.2|91230.2|91252.9|91227.9|91259|91234|91251.4|91226.4|51
1637770890000|2021-11-24 16:21:30|91252.5|91227.5|91254.1|91229.1|91264.4|91229.9|91248.5|91214.4|45
1637770900000|2021-11-24 16:21:40|91252.5|91227.5|91254.7|91229.7|91258.7|91233.7|91248.6|91223.6|52
1637770910000|2021-11-24 16:21:50|91255|91230|91267.1|91217.1|91267.7|91232.3|91253.2|91217.1|38
1637770920000|2021-11-24 16:22:00|91265.7|91215.7|91252.1|91227.1|91269.3|91232.1|91249.1|91213.5|49
1637770930000|2021-11-24 16:22:10|91252.3|91227.3|91244.7|91219.7|91252.9|91227.9|91244.1|91219.1|50
1637770940000|2021-11-24 16:22:20|91244.8|91219.8|91244.5|91219.5|91253.1|91220.6|91235.5|91203.1|53
1637770950000|2021-11-24 16:22:30|91244.7|91219.7|91251.9|91226.9|91261.5|91227.8|91242.2|91210.2|52
1637770960000|2021-11-24 16:22:40|91251.3|91226.3|91248.2|91223.2|91264|91229|91247.7|91213.2|47
1637770970000|2021-11-24 16:22:50|91247.9|91222.9|91246.3|91221.3|91260.3|91224.4|91242.3|91204.6|48
1637770980000|2021-11-24 16:23:00|91248|91223|91255|91230|91265.4|91230.5|91245.6|91212.9|51
1637770990000|2021-11-24 16:23:10|91255.4|91230.4|91240.8|91215.8|91259.8|91234.8|91238.4|91213.4|46
1637771000000|2021-11-24 16:23:20|91242.3|91217.3|91248.4|91223.4|91248.4|91223.4|91240.6|91215.6|41
1637771010000|2021-11-24 16:23:30|91248|91223|91249.4|91224.4|91251.6|91226.6|91246.4|91221.4|29
1637771020000|2021-11-24 16:23:40|91248.1|91223.1|91239.2|91214.2|91249.9|91224.3|91234.6|91199.9|41
1637771030000|2021-11-24 16:23:50|91238|91213|91241.4|91216.4|91246|91221|91237.4|91212.4|44
1637771040000|2021-11-24 16:24:00|91241.3|91216.3|91237.9|91212.9|91253.3|91217.1|91236.4|91199.6|42
1637771050000|2021-11-24 16:24:10|91239.4|91214.4|91241.1|91216.1|91254.8|91218.4|91237.2|91204.1|33
1637771060000|2021-11-24 16:24:20|91241.6|91216.6|91242.2|91217.2|91245.6|91220.6|91241.3|91216.3|37
1637771070000|2021-11-24 16:24:30|91242|91217|91240|91215|91253.3|91217.5|91235.7|91200.5|43
1637771080000|2021-11-24 16:24:40|91237.7|91212.7|91233.3|91208.3|91247|91212.7|91231.3|91191.2|46
1637771090000|2021-11-24 16:24:50|91232.4|91207.4|91242|91217|91250.1|91217.7|91232.4|91196.2|56
1637771100000|2021-11-24 16:25:00|91241.2|91216.2|91256.2|91206.2|91260.6|91222.4|91241.2|91206.2|42
1637771110000|2021-11-24 16:25:10|91257.4|91207.4|91261.3|91211.3|91263.2|91224.2|91248|91206.1|45
1637771120000|2021-11-24 16:25:20|91261.2|91211.2|91260.2|91210.2|91262.3|91223.9|91246.6|91210.2|34
1637771130000|2021-11-24 16:25:30|91260.1|91210.1|91248.4|91223.4|91262.2|91224.2|91247.3|91209.6|41
1637771140000|2021-11-24 16:25:40|91248.9|91223.9|91251.2|91226.2|91251.2|91226.2|91247.1|91222.1|26
1637771150000|2021-11-24 16:25:50|91250.9|91225.9|91249.9|91224.9|91264.2|91225.9|91249.8|91213|20
1637771160000|2021-11-24 16:26:00|91249.2|91224.2|91240.9|91215.9|91260|91225.5|91240.4|91202.5|49
1637771170000|2021-11-24 16:26:10|91240.7|91215.7|91241.2|91216.2|91241.7|91216.7|91240.6|91215.6|22
1637771180000|2021-11-24 16:26:20|91242.2|91217.2|91243|91218|91256.5|91218|91238.9|91205|31
1637771190000|2021-11-24 16:26:30|91256.9|91206.9|91248.4|91223.4|91258|91223.4|91243.7|91206.9|28
1637771200000|2021-11-24 16:26:40|91248.5|91223.5|91246.1|91221.1|91261.3|91224.8|91246.1|91210.4|42
1637771210000|2021-11-24 16:26:50|91246.3|91221.3|91246.5|91221.5|91247.3|91222.3|91246|91221|28
1637771220000|2021-11-24 16:27:00|91245.9|91220.9|91247.2|91222.2|91249.4|91224.4|91245.8|91220.8|42
1637771230000|2021-11-24 16:27:10|91247.7|91222.7|91248.9|91223.9|91255.8|91224.4|91242.9|91205.5|36
1637771240000|2021-11-24 16:27:20|91249.5|91224.5|91258.5|91208.5|91262.6|91224.8|91242.5|91205.2|44
1637771250000|2021-11-24 16:27:30|91257.5|91207.5|91255.4|91205.4|91259.4|91209.4|91255.1|91205.1|27
1637771260000|2021-11-24 16:27:40|91255.6|91205.6|91242.5|91217.5|91255.6|91218.8|91239.2|91201|33
1637771270000|2021-11-24 16:27:50|91241.5|91216.5|91219.1|91194.1|91253|91216.8|91215.2|91178.9|52
1637771280000|2021-11-24 16:28:00|91219.2|91194.2|91216.5|91191.5|91219.9|91194.9|91214.1|91189.1|42
1637771290000|2021-11-24 16:28:10|91216.7|91191.7|91214.5|91189.5|91216.7|91191.7|91214.5|91189.5|41
1637771300000|2021-11-24 16:28:20|91214.9|91189.9|91215.8|91190.8|91216.8|91191.8|91209.2|91184.2|43
1637771310000|2021-11-24 16:28:30|91218.1|91193.1|91218.7|91168.7|91218.7|91193.1|91201.1|91165.3|45
1637771320000|2021-11-24 16:28:40|91223.8|91173.8|91209.8|91184.8|91226.4|91184.8|91208.9|91170|43
1637771330000|2021-11-24 16:28:50|91209.5|91184.5|91225.9|91175.9|91228.3|91188.1|91209.5|91173.1|48
1637771340000|2021-11-24 16:29:00|91228|91178|91229.3|91179.3|91229.9|91191.8|91212.5|91176.8|45
1637771350000|2021-11-24 16:29:10|91229.4|91179.4|91205.7|91155.7|91229.5|91187.6|91205|91155|50
1637771360000|2021-11-24 16:29:20|91204.1|91154.1|91206.2|91156.2|91207.1|91166.8|91189.1|91149.5|54
1637771370000|2021-11-24 16:29:30|91205.9|91155.9|91199.6|91149.6|91205.9|91166.4|91190.1|91149.1|51
1637771380000|2021-11-24 16:29:40|91199.4|91149.4|91201.6|91151.6|91202.1|91152.1|91196.4|91146.4|50
1637771390000|2021-11-24 16:29:50|91201.4|91151.4|91194.8|91144.8|91202.5|91152.5|91192.1|91142.1|47
1637771400000|2021-11-24 16:30:00|91192.1|91142.1|91194|91144|91196.9|91155.9|91180.8|91140.7|50
1637771410000|2021-11-24 16:30:10|91193.9|91143.9|91197.8|91147.8|91199.2|91149.2|91193.9|91143.9|42
1637771420000|2021-11-24 16:30:20|91197.3|91147.3|91190.8|91140.8|91198.6|91148.6|91190.3|91140.3|32
1637771430000|2021-11-24 16:30:30|91190.7|91140.7|91182.9|91157.9|91194.2|91160.4|91180.1|91140.1|53
1637771440000|2021-11-24 16:30:40|91183.2|91158.2|91182.7|91157.7|91183.7|91158.7|91182.6|91157.6|24
1637771450000|2021-11-24 16:30:50|91182.5|91157.5|91183.4|91158.4|91183.8|91158.8|91181.9|91156.9|33
1637771460000|2021-11-24 16:31:00|91183.2|91158.2|91185.7|91160.7|91187.7|91162.7|91182.9|91157.9|44
1637771470000|2021-11-24 16:31:10|91185.9|91160.9|91206|91156|91211.5|91174.5|91185.7|91150.4|54
1637771480000|2021-11-24 16:31:20|91205.5|91155.5|91192|91167|91206.3|91169.1|91190|91154.2|38
1637771490000|2021-11-24 16:31:30|91192.4|91167.4|91192.6|91167.6|91192.7|91167.7|91191.3|91166.3|33
1637771500000|2021-11-24 16:31:40|91192.7|91167.7|91188.4|91163.4|91203.2|91167.8|91187.3|91150.8|39
1637771510000|2021-11-24 16:31:50|91188.5|91163.5|91189.8|91164.8|91212.4|91171.7|91188.5|91156.5|48
1637771520000|2021-11-24 16:32:00|91189.2|91164.2|91201.2|91176.2|91215.2|91177.7|91188.6|91158.8|50
1637771530000|2021-11-24 16:32:10|91201.5|91176.5|91218.3|91168.3|91218.6|91182.6|91200.5|91160.3|58
1637771540000|2021-11-24 16:32:20|91217.9|91167.9|91217|91167|91219.5|91169.5|91216.5|91166.5|43
1637771550000|2021-11-24 16:32:30|91216.8|91166.8|91210.7|91160.7|91217.4|91174|91196.9|91159.2|39
1637771560000|2021-11-24 16:32:40|91211.5|91161.5|91204|91179|91216.6|91181.9|91202.6|91161.5|43
1637771570000|2021-11-24 16:32:50|91204.2|91179.2|91201.9|91176.9|91204.4|91179.4|91200.9|91175.9|43
1637771580000|2021-11-24 16:33:00|91202|91177|91204.1|91179.1|91216.1|91180.2|91200.8|91166.1|44
1637771590000|2021-11-24 16:33:10|91204.3|91179.3|91200.7|91175.7|91220.2|91180.4|91200.2|91170.2|55
1637771600000|2021-11-24 16:33:20|91200.3|91175.3|91194.8|91169.8|91212.4|91177|91193.9|91160.4|34
1637771610000|2021-11-24 16:33:30|91194|91169|91204.8|91179.8|91222.7|91185|91190.2|91155.2|55
1637771620000|2021-11-24 16:33:40|91204.1|91179.1|91212.5|91162.5|91217.9|91180.5|91198.3|91160.2|51
1637771630000|2021-11-24 16:33:50|91211.6|91161.6|91211.3|91161.3|91213|91163|91210.3|91160.3|39
1637771640000|2021-11-24 16:34:00|91211.5|91161.5|91211.8|91161.8|91212.4|91162.4|91210.4|91160.4|44
1637771650000|2021-11-24 16:34:10|91211.9|91161.9|91202.5|91177.5|91216.9|91180.9|91202.1|91161.4|45
1637771660000|2021-11-24 16:34:20|91202.4|91177.4|91196.7|91171.7|91209.3|91178.4|91193.9|91156.2|44
1637771670000|2021-11-24 16:34:30|91197.1|91172.1|91213|91163|91214.3|91178.1|91196|91161.8|46
1637771680000|2021-11-24 16:34:40|91212.3|91162.3|91195.2|91170.2|91212.3|91173.5|91195.2|91160.1|46
1637771690000|2021-11-24 16:34:50|91195.1|91170.1|91201.4|91176.4|91213.9|91177.1|91192.3|91154.7|51
1637771700000|2021-11-24 16:35:00|91200.6|91175.6|91197.8|91172.8|91215.8|91180.8|91195|91158.8|49
1637771710000|2021-11-24 16:35:10|91196.9|91171.9|91196.9|91171.9|91212.2|91177|91195.5|91158.7|40
1637771720000|2021-11-24 16:35:20|91196.8|91171.8|91199.8|91174.8|91200.7|91175.7|91196.2|91171.2|25
1637771730000|2021-11-24 16:35:30|91200.1|91175.1|91196.7|91171.7|91200.1|91175.1|91196.4|91171.4|35
1637771740000|2021-11-24 16:35:40|91196.3|91171.3|91191.8|91166.8|91204.9|91172.4|91191.8|91154.9|36
1637771750000|2021-11-24 16:35:50|91191.7|91166.7|91186.7|91161.7|91200.5|91167.3|91183.8|91146.4|41
1637771760000|2021-11-24 16:36:00|91186.5|91161.5|91184.1|91159.1|91186.9|91161.9|91184.1|91159.1|36
1637771770000|2021-11-24 16:36:10|91183.9|91158.9|91186.2|91161.2|91186.4|91161.4|91183.9|91158.9|25
1637771780000|2021-11-24 16:36:20|91186.8|91161.8|91191.2|91166.2|91199.9|91166.3|91186.3|91149.9|36
1637771790000|2021-11-24 16:36:30|91191.3|91166.3|91193.9|91168.9|91197|91172|91190.9|91165.9|36
1637771800000|2021-11-24 16:36:40|91193.8|91168.8|91199.8|91149.8|91205.9|91168.8|91184.1|91149.8|47
1637771810000|2021-11-24 16:36:50|91199.4|91149.4|91189.8|91164.8|91204|91167.5|91188.6|91149.4|51
1637771820000|2021-11-24 16:37:00|91188.5|91163.5|91185.4|91160.4|91189|91164|91183.5|91158.5|40
1637771830000|2021-11-24 16:37:10|91185.3|91160.3|91186.3|91161.3|91188.6|91163.6|91185.2|91160.2|34
1637771840000|2021-11-24 16:37:20|91185.1|91160.1|91184|91159|91186.2|91161.2|91183.2|91158.2|37
1637771850000|2021-11-24 16:37:30|91183.8|91158.8|91180.7|91155.7|91190.5|91158.8|91177.1|91139.4|40
1637771860000|2021-11-24 16:37:40|91179.8|91154.8|91182.2|91132.2|91186.8|91155.3|91170.2|91132|40
1637771870000|2021-11-24 16:37:50|91182.9|91132.9|91179|91129|91183.4|91139.2|91164.1|91126.9|33
1637771880000|2021-11-24 16:38:00|91178.6|91128.6|91178.5|91128.5|91183.6|91148.6|91166.1|91128.5|46
1637771890000|2021-11-24 16:38:10|91178|91128|91170.4|91145.4|91181.4|91145.4|91167.5|91128|41
1637771900000|2021-11-24 16:38:20|91169.8|91144.8|91155.1|91130.1|91189.3|91152.1|91155.1|91130.1|41
1637771910000|2021-11-24 16:38:30|91151.1|91126.1|91163.1|91138.1|91175.1|91139.5|91150.4|91110.3|59
1637771920000|2021-11-24 16:38:40|91164.8|91139.8|91162.7|91137.7|91180.5|91144.8|91161.2|91128.7|43
1637771930000|2021-11-24 16:38:50|91162.5|91137.5|91175.7|91150.7|91177.4|91152.4|91162.5|91137.5|50
1637771940000|2021-11-24 16:39:00|91175.9|91150.9|91174.1|91149.1|91185.8|91150.9|91171.4|91134.9|40
1637771950000|2021-11-24 16:39:10|91172.7|91147.7|91178.2|91153.2|91179.4|91154.4|91172.7|91147.7|43
1637771960000|2021-11-24 16:39:20|91177.6|91152.6|91166.6|91141.6|91182.1|91153.2|91165.1|91131.3|40
1637771970000|2021-11-24 16:39:30|91167.3|91142.3|91164.3|91139.3|91167.7|91142.7|91164|91139|32
1637771980000|2021-11-24 16:39:40|91165.2|91140.2|91166.2|91141.2|91167.3|91142.3|91162.9|91137.9|49
1637771990000|2021-11-24 16:39:50|91165.8|91140.8|91157.5|91132.5|91165.8|91140.8|91156.5|91131.5|33
1637772000000|2021-11-24 16:40:00|91157|91132|91160.9|91135.9|91161.8|91136.8|91156.7|91131.7|50
1637772010000|2021-11-24 16:40:10|91160.6|91135.6|91160.7|91135.7|91163.3|91138.3|91157|91132|55
1637772020000|2021-11-24 16:40:20|91160.5|91135.5|91166.9|91141.9|91166.9|91141.9|91158.2|91133.2|45
1637772030000|2021-11-24 16:40:30|91166.3|91141.3|91166.2|91141.2|91166.8|91141.8|91163|91138|39
1637772040000|2021-11-24 16:40:40|91166|91141|91166|91141|91166.3|91141.3|91164.6|91139.6|29
1637772050000|2021-11-24 16:40:50|91164.5|91139.5|91171.5|91146.5|91172.7|91147.7|91164.4|91139.4|41
1637772060000|2021-11-24 16:41:00|91171.3|91146.3|91176|91151|91177.9|91152.9|91169.6|91144.6|40
1637772070000|2021-11-24 16:41:10|91175.7|91150.7|91175.2|91150.2|91177.8|91152.8|91175.2|91150.2|26
1637772080000|2021-11-24 16:41:20|91175.3|91150.3|91173.6|91148.6|91176.5|91151.5|91172.2|91147.2|36
1637772090000|2021-11-24 16:41:30|91173.3|91148.3|91167.2|91142.2|91173.3|91148.3|91163.5|91138.5|41
1637772100000|2021-11-24 16:41:40|91167.1|91142.1|91166.8|91141.8|91168.9|91143.9|91165.4|91140.4|28
1637772110000|2021-11-24 16:41:50|91167.4|91142.4|91165.7|91140.7|91169.1|91144.1|91164.1|91139.1|39
1637772120000|2021-11-24 16:42:00|91165.1|91140.1|91163.7|91138.7|91167.2|91142.2|91163.2|91138.2|33
1637772130000|2021-11-24 16:42:10|91163.9|91138.9|91165|91140|91166.7|91141.7|91163.9|91138.9|29
1637772140000|2021-11-24 16:42:20|91164.7|91139.7|91169.1|91144.1|91170|91145|91164.7|91139.7|23
1637772150000|2021-11-24 16:42:30|91169.2|91144.2|91164.6|91139.6|91169.3|91144.3|91163.6|91138.6|27
1637772160000|2021-11-24 16:42:40|91165.5|91140.5|91160.9|91135.9|91165.5|91140.5|91160.2|91135.2|34
1637772170000|2021-11-24 16:42:50|91161.1|91136.1|91161.3|91136.3|91163.5|91138.5|91158.8|91133.8|36
1637772180000|2021-11-24 16:43:00|91161.2|91136.2|91159.8|91134.8|91163.4|91138.4|91159.6|91134.6|25
1637772190000|2021-11-24 16:43:10|91159.6|91134.6|91155.9|91130.9|91171.5|91135.7|91154.2|91117.6|37
1637772200000|2021-11-24 16:43:20|91155.7|91130.7|91154.6|91129.6|91157.6|91132.6|91152.3|91127.3|39
1637772210000|2021-11-24 16:43:30|91154|91129|91160.2|91135.2|91160.7|91135.7|91153.5|91128.5|34
1637772220000|2021-11-24 16:43:40|91159.6|91134.6|91161.7|91136.7|91165.5|91140.5|91159.6|91134.6|28
1637772230000|2021-11-24 16:43:50|91162.2|91137.2|91159.5|91134.5|91162.2|91137.2|91157.7|91132.7|52
1637772240000|2021-11-24 16:44:00|91160|91135|91165.5|91140.5|91167.4|91142.4|91158.9|91133.9|44
1637772250000|2021-11-24 16:44:10|91165.8|91140.8|91162.9|91137.9|91166.2|91141.2|91162.5|91137.5|29
1637772260000|2021-11-24 16:44:20|91163|91138|91160.9|91135.9|91163|91138|91158.5|91133.5|40
1637772270000|2021-11-24 16:44:30|91165.5|91140.5|91159.7|91134.7|91173.2|91140.7|91158.2|91123.2|41
1637772280000|2021-11-24 16:44:40|91159.4|91134.4|91158.7|91133.7|91159.4|91134.4|91158.1|91133.1|34
1637772290000|2021-11-24 16:44:50|91158.8|91133.8|91167.4|91117.4|91170|91133.8|91154.9|91116.8|26
1637772300000|2021-11-24 16:45:00|91155.1|91130.1|91164.3|91114.3|91164.5|91131|91152.5|91114.2|32
1637772310000|2021-11-24 16:45:10|91164.5|91114.5|91150.1|91125.1|91164.5|91125.8|91149.6|91113.6|25
1637772320000|2021-11-24 16:45:20|91151.3|91126.3|91146.2|91121.2|91151.9|91126.9|91145.8|91120.8|41
1637772330000|2021-11-24 16:45:30|91146.8|91121.8|91143.7|91118.7|91147.1|91122.1|91143.5|91118.5|31
1637772340000|2021-11-24 16:45:40|91143.6|91118.6|91151.1|91126.1|91152.1|91127.1|91143.1|91118.1|46
1637772350000|2021-11-24 16:45:50|91151.2|91126.2|91152.6|91127.6|91163.1|91128.4|91147.1|91112.6|51
1637772360000|2021-11-24 16:46:00|91153|91128|91166.2|91116.2|91166.6|91130.1|91152.8|91115.5|38
1637772370000|2021-11-24 16:46:10|91166.1|91116.1|91149.8|91124.8|91167.5|91127.5|91149.5|91116.1|39
1637772380000|2021-11-24 16:46:20|91149.9|91124.9|91142.4|91117.4|91162.1|91126.1|91142.4|91105.1|40
1637772390000|2021-11-24 16:46:30|91143.4|91118.4|91142.1|91117.1|91155.9|91122.1|91141.9|91104.2|41
1637772400000|2021-11-24 16:46:40|91141.5|91116.5|91140.6|91115.6|91143.2|91118.2|91137.6|91112.6|31
1637772410000|2021-11-24 16:46:50|91138.2|91113.2|91150|91100|91152|91115.8|91138|91099.5|47
1637772420000|2021-11-24 16:47:00|91149.8|91099.8|91150.3|91100.3|91151.1|91101.1|91149.6|91099.6|27
1637772430000|2021-11-24 16:47:10|91151|91101|91154.5|91104.5|91155.2|91117.6|91141.4|91101|38
1637772440000|2021-11-24 16:47:20|91154.4|91104.4|91157.8|91107.8|91159.2|91109.2|91153.9|91103.9|40
1637772450000|2021-11-24 16:47:30|91158.2|91108.2|91157.9|91107.9|91158.4|91108.4|91157.6|91107.6|17
1637772460000|2021-11-24 16:47:40|91158|91108|91156.7|91106.7|91158.7|91108.7|91155.3|91105.3|39
1637772470000|2021-11-24 16:47:50|91157|91107|91136.6|91111.6|91157|91118.9|91136.5|91099.6|55
1637772480000|2021-11-24 16:48:00|91137.8|91112.8|91108.5|91083.5|91152.1|91113.2|91108.5|91075.7|48
1637772490000|2021-11-24 16:48:10|91108.3|91083.3|91103|91053|91118.6|91083.3|91097.2|91047.2|55
1637772500000|2021-11-24 16:48:20|91103.2|91053.2|91138.4|91088.4|91139.3|91089.3|91103.2|91053.2|59
1637772510000|2021-11-24 16:48:30|91138.6|91088.6|91139.9|91089.9|91140.2|91090.2|91135|91085|39
1637772520000|2021-11-24 16:48:40|91139.7|91089.7|91138.9|91088.9|91139.7|91089.7|91136.7|91086.7|39
1637772530000|2021-11-24 16:48:50|91138.6|91088.6|91139.3|91089.3|91141.7|91101.8|91125.3|91088.3|45
1637772540000|2021-11-24 16:49:00|91139.6|91089.6|91143.2|91093.2|91143.2|91093.2|91139.2|91089.2|31
1637772550000|2021-11-24 16:49:10|91143.6|91093.6|91155.9|91105.9|91156.3|91118.4|91132.5|91092.4|50
1637772560000|2021-11-24 16:49:20|91155.8|91105.8|91151.4|91101.4|91156.1|91106.1|91151.3|91101.3|47
1637772570000|2021-11-24 16:49:30|91151.6|91101.6|91150.9|91100.9|91151.9|91101.9|91150.6|91100.6|26
1637772580000|2021-11-24 16:49:40|91150.8|91100.8|91150.9|91100.9|91151.8|91101.8|91150.3|91100.3|38
1637772590000|2021-11-24 16:49:50|91151.2|91101.2|91150.7|91100.7|91152.7|91102.7|91149.9|91099.9|39
1637772600000|2021-11-24 16:50:00|91150.9|91100.9|91155.5|91105.5|91156.8|91106.8|91150.8|91100.8|36
1637772610000|2021-11-24 16:50:10|91155.7|91105.7|91149.2|91124.2|91162.6|91125.6|91139.1|91101.8|40
1637772620000|2021-11-24 16:50:20|91149.3|91124.3|91141.2|91116.2|91158.4|91124.3|91140.6|91102|37
1637772630000|2021-11-24 16:50:30|91141.8|91116.8|91134.8|91109.8|91154.9|91119|91133.9|91098.1|51
1637772640000|2021-11-24 16:50:40|91135|91110|91148.4|91098.4|91150.4|91111.6|91135|91097.8|33
1637772650000|2021-11-24 16:50:50|91148.6|91098.6|91140.4|91115.4|91152.1|91116.5|91138.6|91098.1|50
1637772660000|2021-11-24 16:51:00|91140.1|91115.1|91144.3|91119.3|91144.7|91119.7|91139|91114|46
1637772670000|2021-11-24 16:51:10|91143|91118|91162.2|91112.2|91164.4|91126.9|91142.9|91105.5|44
1637772680000|2021-11-24 16:51:20|91162.4|91112.4|91162.7|91112.7|91167.4|91128.5|91152|91112.3|45
1637772690000|2021-11-24 16:51:30|91162.6|91112.6|91142.9|91117.9|91163.1|91121.1|91142.2|91107.2|46
1637772700000|2021-11-24 16:51:40|91143.1|91118.1|91140.4|91115.4|91156.5|91118.2|91140.1|91101.8|47
1637772710000|2021-11-24 16:51:50|91140.5|91115.5|91150.6|91100.6|91154.5|91115.5|91140.5|91100.5|39
1637772720000|2021-11-24 16:52:00|91150.3|91100.3|91141.1|91116.1|91153.1|91118.6|91138.9|91100.1|51
1637772730000|2021-11-24 16:52:10|91140.8|91115.8|91147.9|91122.9|91162.8|91125.9|91140.7|91110.1|55
1637772740000|2021-11-24 16:52:20|91147.4|91122.4|91148.4|91123.4|91157.7|91124.6|91139.1|91103.3|49
1637772750000|2021-11-24 16:52:30|91148.7|91123.7|91164.6|91114.6|91164.6|91127.1|91147.5|91113.9|32
1637772760000|2021-11-24 16:52:40|91164.7|91114.7|91155|91130|91166.2|91130|91148|91110.1|30
1637772770000|2021-11-24 16:52:50|91166.6|91116.6|91157.4|91132.4|91173.1|91135.6|91154.5|91116|55
1637772780000|2021-11-24 16:53:00|91157.8|91132.8|91167.8|91117.8|91170.7|91134.1|91154.3|91116.5|53
1637772790000|2021-11-24 16:53:10|91167.5|91117.5|91143.8|91118.8|91168.9|91132|91143.2|91105.3|49
1637772800000|2021-11-24 16:53:20|91144.3|91119.3|91135.3|91110.3|91156.6|91119.3|91129.9|91093.6|55
1637772810000|2021-11-24 16:53:30|91135.1|91110.1|91137.9|91112.9|91147.6|91112.9|91132.2|91094.5|44
1637772820000|2021-11-24 16:53:40|91137.8|91112.8|91137.3|91112.3|91138.7|91113.7|91136.4|91111.4|45
1637772830000|2021-11-24 16:53:50|91137.2|91112.2|91144.8|91119.8|91157.3|91119.8|91137.2|91105.6|38
1637772840000|2021-11-24 16:54:00|91144.4|91119.4|91136.2|91111.2|91144.4|91119.4|91133.5|91108.5|55
1637772850000|2021-11-24 16:54:10|91135.9|91110.9|91139.2|91114.2|91139.6|91114.6|91135.9|91110.9|47
1637772860000|2021-11-24 16:54:20|91139.9|91114.9|91143.5|91118.5|91148.5|91123.5|91139.9|91114.9|39
1637772870000|2021-11-24 16:54:30|91145.2|91120.2|91149.2|91124.2|91158.9|91124.3|91143.9|91108.4|44
1637772880000|2021-11-24 16:54:40|91151.8|91126.8|91151.2|91126.2|91152.1|91127.1|91150.2|91125.2|30
1637772890000|2021-11-24 16:54:50|91150.9|91125.9|91156|91131|91156.4|91131.4|91149.8|91124.8|42
1637772900000|2021-11-24 16:55:00|91156.7|91131.7|91155.3|91130.3|91158.2|91133.2|91153|91128|54
1637772910000|2021-11-24 16:55:10|91155|91130|91154.1|91129.1|91155.8|91130.8|91153.3|91128.3|38
1637772920000|2021-11-24 16:55:20|91154.9|91129.9|91164.7|91139.7|91164.7|91139.7|91153|91128|45
1637772930000|2021-11-24 16:55:30|91164.3|91139.3|91162.8|91137.8|91164.6|91139.6|91161.2|91136.2|43
1637772940000|2021-11-24 16:55:40|91162.9|91137.9|91163.3|91138.3|91165.3|91140.3|91161.2|91136.2|37
1637772950000|2021-11-24 16:55:50|91163.4|91138.4|91167.2|91142.2|91171.4|91146.4|91162.9|91137.9|36
1637772960000|2021-11-24 16:56:00|91167.6|91142.6|91163.7|91138.7|91168.3|91143.3|91163.1|91138.1|37
1637772970000|2021-11-24 16:56:10|91163.9|91138.9|91156.2|91131.2|91164.4|91139.4|91156.2|91131.2|33
1637772980000|2021-11-24 16:56:20|91156.3|91131.3|91172|91122|91172.5|91135.8|91154.3|91121.8|31
1637772990000|2021-11-24 16:56:30|91172.4|91122.4|91158.6|91133.6|91172.5|91135.3|91158.5|91122|18
1637773000000|2021-11-24 16:56:40|91158.4|91133.4|91164.8|91139.8|91177.7|91140.2|91158.3|91124.1|42
1637773010000|2021-11-24 16:56:50|91164.5|91139.5|91167.8|91142.8|91180.4|91144.7|91164.5|91129.6|43
1637773020000|2021-11-24 16:57:00|91167.9|91142.9|91163.4|91138.4|91168.4|91143.4|91159.9|91134.9|41
1637773030000|2021-11-24 16:57:10|91163.1|91138.1|91169.2|91144.2|91170.9|91145.9|91163|91138|37
1637773040000|2021-11-24 16:57:20|91168.9|91143.9|91170.6|91145.6|91181.9|91146.6|91167.2|91131.5|45
1637773050000|2021-11-24 16:57:30|91170.1|91145.1|91168|91143|91172.4|91147.4|91167.4|91142.4|50
1637773060000|2021-11-24 16:57:40|91168.3|91143.3|91167.5|91142.5|91168.9|91143.9|91161.4|91136.4|35
1637773070000|2021-11-24 16:57:50|91166.9|91141.9|91164.2|91139.2|91170.5|91145.5|91164|91139|49
1637773080000|2021-11-24 16:58:00|91163.7|91138.7|91163.6|91138.6|91164.2|91139.2|91160.6|91135.6|38
1637773090000|2021-11-24 16:58:10|91163.8|91138.8|91160.9|91135.9|91163.8|91138.8|91159.2|91134.2|39
1637773100000|2021-11-24 16:58:20|91160.4|91135.4|91176.1|91151.1|91176.3|91151.3|91159.8|91134.8|49
1637773110000|2021-11-24 16:58:30|91175.7|91150.7|91184.3|91134.3|91184.9|91151.8|91168.4|91131.3|44
1637773120000|2021-11-24 16:58:40|91184.8|91134.8|91175.2|91150.2|91184.9|91154|91174.5|91134.2|44
1637773130000|2021-11-24 16:58:50|91188.2|91138.2|91177.6|91152.6|91188.5|91154.5|91173|91137|39
1637773140000|2021-11-24 16:59:00|91176.9|91151.9|91170.8|91145.8|91176.9|91151.9|91168.9|91143.9|42
1637773150000|2021-11-24 16:59:10|91174.3|91149.3|91172.9|91147.9|91176.9|91151.9|91169|91144|50
1637773160000|2021-11-24 16:59:20|91172.7|91147.7|91171.7|91146.7|91173.3|91148.3|91171.4|91146.4|39
1637773170000|2021-11-24 16:59:30|91171.6|91146.6|91180.3|91155.3|91187.4|91155.6|91171.6|91137.3|25
1637773180000|2021-11-24 16:59:40|91181.9|91156.9|91181.9|91156.9|91189.1|91164.1|91179.7|91154.7|49
1637773190000|2021-11-24 16:59:50|91181.7|91156.7|91180.1|91155.1|91182.7|91157.7|91179.1|91154.1|41
1637773200000|2021-11-24 17:00:00|91180.5|91155.5|91194.3|91144.3|91195.3|91156.2|91178.5|91140|46
1637773210000|2021-11-24 17:00:10|91194.4|91144.4|91190.3|91140.3|91195.1|91145.1|91189.1|91139.1|43
1637773220000|2021-11-24 17:00:20|91191.8|91141.8|91188.9|91138.9|91191.9|91141.9|91187.9|91137.9|37
1637773230000|2021-11-24 17:00:30|91188.8|91138.8|91194.6|91144.6|91197|91147|91187.8|91137.8|41
1637773240000|2021-11-24 17:00:40|91193.8|91143.8|91189.1|91139.1|91193.8|91143.8|91187.7|91137.7|41
1637773250000|2021-11-24 17:00:50|91188.9|91138.9|91183.7|91133.7|91189|91139|91182.6|91132.6|35
1637773260000|2021-11-24 17:01:00|91183.2|91133.2|91186.3|91136.3|91188.2|91138.2|91183|91133|30
1637773270000|2021-11-24 17:01:10|91186.6|91136.6|91198.6|91148.6|91198.6|91152.4|91177|91136.6|36
1637773280000|2021-11-24 17:01:20|91198.2|91148.2|91204.9|91154.9|91204.9|91161.3|91186.3|91147.8|45
1637773290000|2021-11-24 17:01:30|91202.5|91152.5|91205.5|91155.5|91208.1|91158.1|91202.4|91152.4|43
1637773300000|2021-11-24 17:01:40|91205.3|91155.3|91205.4|91155.4|91206.2|91156.2|91202.9|91152.9|42
1637773310000|2021-11-24 17:01:50|91205.3|91155.3|91203.8|91153.8|91205.3|91155.3|91201.1|91151.1|30
1637773320000|2021-11-24 17:02:00|91203.7|91153.7|91202|91152|91203.7|91153.7|91199.1|91149.1|36
1637773330000|2021-11-24 17:02:10|91201.5|91151.5|91203|91153|91205|91155|91199.5|91149.5|49
1637773340000|2021-11-24 17:02:20|91203.2|91153.2|91208.4|91158.4|91209.7|91159.7|91203.2|91153.2|49
1637773350000|2021-11-24 17:02:30|91207.7|91157.7|91206.8|91156.8|91208.8|91158.8|91206.3|91156.3|34
1637773360000|2021-11-24 17:02:40|91206.1|91156.1|91210.6|91160.6|91213|91174|91199|91156.1|38
1637773370000|2021-11-24 17:02:50|91210.3|91160.3|91210.8|91160.8|91211.7|91161.7|91209.8|91159.8|40
1637773380000|2021-11-24 17:03:00|91211.5|91161.5|91216.2|91166.2|91216.2|91166.2|91211.5|91161.5|41
1637773390000|2021-11-24 17:03:10|91215.8|91165.8|91214.1|91164.1|91217.2|91167.2|91213.4|91163.4|36
1637773400000|2021-11-24 17:03:20|91214.2|91164.2|91213.8|91163.8|91216.2|91166.2|91211.5|91161.5|43
1637773410000|2021-11-24 17:03:30|91213.7|91163.7|91218.1|91168.1|91218.5|91168.5|91213.7|91163.7|44
1637773420000|2021-11-24 17:03:40|91218|91168|91218.6|91168.6|91218.9|91168.9|91216.5|91166.5|27
1637773430000|2021-11-24 17:03:50|91218.3|91168.3|91215.8|91165.8|91218.6|91168.6|91212.9|91162.9|37
1637773440000|2021-11-24 17:04:00|91215.6|91165.6|91217.8|91167.8|91220|91170|91215.5|91165.5|35
1637773450000|2021-11-24 17:04:10|91218.2|91168.2|91216.9|91166.9|91220.5|91170.5|91216.9|91166.9|24
1637773460000|2021-11-24 17:04:20|91216.8|91166.8|91215.5|91165.5|91218.7|91168.7|91215.5|91165.5|30
1637773470000|2021-11-24 17:04:30|91215.3|91165.3|91212.3|91162.3|91215.8|91165.8|91209.9|91159.9|51
1637773480000|2021-11-24 17:04:40|91212.4|91162.4|91216|91166|91218.6|91168.6|91211.8|91161.8|33
1637773490000|2021-11-24 17:04:50|91216.5|91166.5|91209.5|91159.5|91217|91167|91209.5|91159.5|36
1637773500000|2021-11-24 17:05:00|91211.7|91161.7|91210.8|91160.8|91213.2|91163.2|91210.4|91160.4|34
1637773510000|2021-11-24 17:05:10|91210.9|91160.9|91210.6|91160.6|91212.3|91162.3|91209.6|91159.6|47
1637773520000|2021-11-24 17:05:20|91210.7|91160.7|91200.6|91150.6|91212|91162|91199.8|91149.8|48
1637773530000|2021-11-24 17:05:30|91200.5|91150.5|91201.9|91151.9|91204.2|91154.2|91200.4|91150.4|44
1637773540000|2021-11-24 17:05:40|91202.2|91152.2|91212.5|91162.5|91212.5|91162.5|91202.1|91152.1|42
1637773550000|2021-11-24 17:05:50|91211.8|91161.8|91215.7|91165.7|91216.7|91166.7|91211.5|91161.5|43
1637773560000|2021-11-24 17:06:00|91215.6|91165.6|91220.9|91170.9|91222.4|91172.4|91215.5|91165.5|51
1637773570000|2021-11-24 17:06:10|91220.4|91170.4|91220.7|91170.7|91221.9|91171.9|91220|91170|49
1637773580000|2021-11-24 17:06:20|91220.6|91170.6|91219.5|91169.5|91221.3|91171.3|91219.4|91169.4|24
1637773590000|2021-11-24 17:06:30|91219.4|91169.4|91218.4|91168.4|91219.4|91169.4|91218|91168|24
1637773600000|2021-11-24 17:06:40|91217.9|91167.9|91208|91158|91217.9|91167.9|91207.2|91157.2|49
1637773610000|2021-11-24 17:06:50|91207.8|91157.8|91210.1|91160.1|91210.6|91160.6|91206.4|91156.4|31
1637773620000|2021-11-24 17:07:00|91210.7|91160.7|91207.4|91157.4|91211.5|91161.5|91206.8|91156.8|37
1637773630000|2021-11-24 17:07:10|91207|91157|91201.7|91151.7|91207|91157|91201.7|91151.7|44
1637773640000|2021-11-24 17:07:20|91201.6|91151.6|91205.2|91155.2|91206.7|91156.7|91199.9|91149.9|30
1637773650000|2021-11-24 17:07:30|91204.9|91154.9|91205.8|91155.8|91207.1|91157.1|91204.6|91154.6|35
1637773660000|2021-11-24 17:07:40|91206.1|91156.1|91211.7|91161.7|91213.5|91163.5|91205.7|91155.7|37
1637773670000|2021-11-24 17:07:50|91211.6|91161.6|91211.3|91161.3|91212.1|91162.1|91210.7|91160.7|29
1637773680000|2021-11-24 17:08:00|91211.6|91161.6|91209.7|91159.7|91211.8|91161.8|91206.5|91156.5|38
1637773690000|2021-11-24 17:08:10|91209.6|91159.6|91210|91160|91210.2|91160.2|91208.2|91158.2|34
1637773700000|2021-11-24 17:08:20|91209.9|91159.9|91209.4|91159.4|91213.5|91163.5|91207.8|91157.8|44
1637773710000|2021-11-24 17:08:30|91209.1|91159.1|91212.1|91162.1|91213.1|91163.1|91207.5|91157.5|29
1637773720000|2021-11-24 17:08:40|91211.9|91161.9|91212.4|91162.4|91214.4|91164.4|91211.8|91161.8|28
1637773730000|2021-11-24 17:08:50|91211.9|91161.9|91212.2|91162.2|91212.6|91162.6|91211.1|91161.1|22
1637773740000|2021-11-24 17:09:00|91212.1|91162.1|91211.5|91161.5|91212.8|91162.8|91211.5|91161.5|33
1637773750000|2021-11-24 17:09:10|91211.6|91161.6|91211.8|91161.8|91212.3|91162.3|91209.5|91159.5|39
1637773760000|2021-11-24 17:09:20|91211.6|91161.6|91210.8|91160.8|91211.6|91161.6|91209.9|91159.9|23
1637773770000|2021-11-24 17:09:30|91210.4|91160.4|91208.2|91158.2|91211.5|91161.5|91208.2|91158.2|34
1637773780000|2021-11-24 17:09:40|91208.4|91158.4|91209.2|91159.2|91209.2|91159.2|91206.4|91156.4|34
1637773790000|2021-11-24 17:09:50|91208.9|91158.9|91208.5|91158.5|91209.6|91159.6|91208|91158|31
1637773800000|2021-11-24 17:10:00|91208.6|91158.6|91207.7|91157.7|91209.6|91159.6|91207.1|91157.1|28
1637773810000|2021-11-24 17:10:10|91208.4|91158.4|91207.3|91157.3|91209.3|91159.3|91207|91157|37
1637773820000|2021-11-24 17:10:20|91207.6|91157.6|91207.2|91157.2|91207.9|91157.9|91206.4|91156.4|30
1637773830000|2021-11-24 17:10:30|91207.4|91157.4|91196.5|91171.5|91207.8|91172.3|91196.5|91156.6|18
1637773840000|2021-11-24 17:10:40|91195.2|91170.2|91194.6|91169.6|91196.8|91171.8|91194.6|91169.6|19
1637773850000|2021-11-24 17:10:50|91195|91170|91194.4|91169.4|91197.7|91172.7|91194.4|91169.4|26
1637773860000|2021-11-24 17:11:00|91194.2|91169.2|91207.7|91157.7|91209.9|91173.1|91194.2|91157.3|23
1637773870000|2021-11-24 17:11:10|91209|91159|91207.4|91157.4|91209|91159|91206.8|91156.8|23
1637773880000|2021-11-24 17:11:20|91207.6|91157.6|91208.2|91158.2|91209.3|91159.3|91206.8|91156.8|31
1637773890000|2021-11-24 17:11:30|91208.3|91158.3|91217.5|91167.5|91218.9|91168.9|91208.3|91158.3|46
1637773900000|2021-11-24 17:11:40|91217.1|91167.1|91213.9|91163.9|91218.3|91168.3|91209.6|91159.6|45
1637773910000|2021-11-24 17:11:50|91215.1|91165.1|91216.8|91166.8|91217.4|91167.4|91212.9|91162.9|38
1637773920000|2021-11-24 17:12:00|91217|91167|91220.4|91170.4|91220.4|91170.4|91216.8|91166.8|41
1637773930000|2021-11-24 17:12:10|91219.2|91169.2|91218.8|91168.8|91220|91170|91218|91168|33
1637773940000|2021-11-24 17:12:20|91219.1|91169.1|91219.5|91169.5|91220|91170|91218.4|91168.4|21
1637773950000|2021-11-24 17:12:30|91219.7|91169.7|91219.3|91169.3|91220.5|91170.5|91219.3|91169.3|26
1637773960000|2021-11-24 17:12:40|91219.4|91169.4|91219.6|91169.6|91220.8|91170.8|91219.1|91169.1|18
1637773970000|2021-11-24 17:12:50|91219.8|91169.8|91223|91173|91224.7|91184.8|91209.8|91168.9|35
1637773980000|2021-11-24 17:13:00|91222.7|91172.7|91221.9|91171.9|91223.1|91173.1|91221.3|91171.3|22
1637773990000|2021-11-24 17:13:10|91222.1|91172.1|91224.4|91174.4|91224.4|91174.4|91222.1|91172.1|25
1637774000000|2021-11-24 17:13:20|91223.6|91173.6|91226.6|91176.6|91229.6|91179.6|91223.6|91173.6|43
1637774010000|2021-11-24 17:13:30|91226.9|91176.9|91226.6|91176.6|91227.8|91177.8|91225.3|91175.3|22
1637774020000|2021-11-24 17:13:40|91225.9|91175.9|91227.2|91177.2|91228.1|91178.1|91225.8|91175.8|26
1637774030000|2021-11-24 17:13:50|91227.4|91177.4|91229.7|91179.7|91229.7|91179.7|91226.3|91176.3|29
1637774040000|2021-11-24 17:14:00|91230.4|91180.4|91230.1|91180.1|91230.5|91180.5|91228.7|91178.7|37
1637774050000|2021-11-24 17:14:10|91230.3|91180.3|91229.6|91179.6|91230.3|91180.3|91229|91179|19
1637774060000|2021-11-24 17:14:20|91229.7|91179.7|91229.6|91179.6|91231.6|91181.6|91228.3|91178.3|33
1637774070000|2021-11-24 17:14:30|91231|91181|91238.9|91188.9|91239.2|91189.2|91231|91181|27
1637774080000|2021-11-24 17:14:40|91237.6|91187.6|91235|91185|91237.9|91187.9|91232.3|91182.3|42
1637774090000|2021-11-24 17:14:50|91235.2|91185.2|91235.6|91185.6|91235.8|91185.8|91234.3|91184.3|23
1637774100000|2021-11-24 17:15:00|91235.7|91185.7|91238|91188|91238.8|91188.8|91235.7|91185.7|41
1637774110000|2021-11-24 17:15:10|91238.6|91188.6|91236.5|91186.5|91241.2|91191.2|91236.3|91186.3|47
1637774120000|2021-11-24 17:15:20|91236.2|91186.2|91233.2|91183.2|91237.6|91187.6|91233.2|91183.2|32
1637774130000|2021-11-24 17:15:30|91233.5|91183.5|91239.9|91189.9|91239.9|91189.9|91233.5|91183.5|34
1637774140000|2021-11-24 17:15:40|91241.4|91191.4|91232.8|91182.8|91241.4|91191.4|91231.9|91181.9|44
1637774150000|2021-11-24 17:15:50|91232.2|91182.2|91232.4|91182.4|91233|91183|91231.3|91181.3|28
1637774160000|2021-11-24 17:16:00|91232.3|91182.3|91239.6|91189.6|91240.8|91190.8|91232.2|91182.2|44
1637774170000|2021-11-24 17:16:10|91238.7|91188.7|91232.8|91182.8|91238.7|91188.7|91230.3|91180.3|47
1637774180000|2021-11-24 17:16:20|91232.7|91182.7|91225.2|91175.2|91233.3|91183.3|91222.7|91172.7|39
1637774190000|2021-11-24 17:16:30|91224.4|91174.4|91224.8|91174.8|91225.8|91175.8|91223.7|91173.7|26
1637774200000|2021-11-24 17:16:40|91224.5|91174.5|91228.8|91178.8|91235.6|91185.6|91224.2|91174.2|38
1637774210000|2021-11-24 17:16:50|91227.9|91177.9|91223.8|91173.8|91228.5|91178.5|91222.5|91172.5|38
1637774220000|2021-11-24 17:17:00|91224.3|91174.3|91224.7|91174.7|91230.4|91180.4|91224|91174|48
1637774230000|2021-11-24 17:17:10|91224.6|91174.6|91229|91179|91230.8|91180.8|91223.5|91173.5|35
1637774240000|2021-11-24 17:17:20|91229.2|91179.2|91228.7|91178.7|91229.8|91179.8|91224.6|91174.6|47
1637774250000|2021-11-24 17:17:30|91227.6|91177.6|91230.1|91180.1|91233.8|91183.8|91227.6|91177.6|42
1637774260000|2021-11-24 17:17:40|91229.7|91179.7|91217.1|91192.1|91230.7|91192.1|91217.1|91178|33
1637774270000|2021-11-24 17:17:50|91230.7|91180.7|91229.7|91179.7|91230.8|91180.8|91228.5|91178.5|34
1637774280000|2021-11-24 17:18:00|91229.8|91179.8|91240.3|91190.3|91240.3|91201|91220.3|91178.4|43
1637774290000|2021-11-24 17:18:10|91242.5|91192.5|91236.3|91186.3|91242.5|91204.4|91222.2|91183.8|51
1637774300000|2021-11-24 17:18:20|91236.5|91186.5|91231.2|91181.2|91237.1|91187.1|91224.6|91174.6|37
1637774310000|2021-11-24 17:18:30|91231.4|91181.4|91230|91180|91231.7|91181.7|91226.9|91176.9|44
1637774320000|2021-11-24 17:18:40|91230.2|91180.2|91230.5|91180.5|91231|91181|91228.1|91178.1|30
1637774330000|2021-11-24 17:18:50|91230.8|91180.8|91229.4|91179.4|91231.3|91181.3|91229.3|91179.3|34
1637774340000|2021-11-24 17:19:00|91228.9|91178.9|91232.1|91182.1|91234.3|91184.3|91228.4|91178.4|40
1637774350000|2021-11-24 17:19:10|91230.8|91180.8|91232.4|91182.4|91232.4|91182.4|91230.8|91180.8|26
1637774360000|2021-11-24 17:19:20|91232.5|91182.5|91232.2|91182.2|91232.5|91182.5|91231.5|91181.5|30
1637774370000|2021-11-24 17:19:30|91232.3|91182.3|91231.5|91181.5|91232.7|91182.7|91231.5|91181.5|17
1637774380000|2021-11-24 17:19:40|91218.7|91193.7|91228.7|91178.7|91230|91193.7|91218.7|91178|31
1637774390000|2021-11-24 17:19:50|91228.1|91178.1|91230.6|91180.6|91230.6|91180.6|91227.4|91177.4|30
1637774400000|2021-11-24 17:20:00|91230.8|91180.8|91230.9|91180.9|91231.6|91181.6|91230.6|91180.6|27
1637774410000|2021-11-24 17:20:10|91231.1|91181.1|91228.9|91178.9|91231.8|91192.4|91216.3|91178.4|43
1637774420000|2021-11-24 17:20:20|91228.6|91178.6|91228.7|91178.7|91230.5|91180.5|91227.8|91177.8|23
1637774430000|2021-11-24 17:20:30|91228.5|91178.5|91228.8|91178.8|91229.4|91179.4|91227.9|91177.9|31
1637774440000|2021-11-24 17:20:40|91228.5|91178.5|91231.4|91181.4|91232|91193.6|91218.6|91176.4|29
1637774450000|2021-11-24 17:20:50|91231.6|91181.6|91235.5|91185.5|91237.9|91187.9|91231|91181|46
1637774460000|2021-11-24 17:21:00|91236|91186|91236.1|91186.1|91237|91197.3|91221.8|91182.6|44
1637774470000|2021-11-24 17:21:10|91236.3|91186.3|91238.3|91188.3|91238.7|91188.7|91235.3|91185.3|34
1637774480000|2021-11-24 17:21:20|91238.1|91188.1|91235.2|91185.2|91239|91189|91234.8|91184.8|39
1637774490000|2021-11-24 17:21:30|91235.4|91185.4|91223.7|91173.7|91235.4|91185.4|91222.5|91172.5|41
1637774500000|2021-11-24 17:21:40|91224.1|91174.1|91225.9|91175.9|91226.2|91176.2|91223.6|91173.6|30
1637774510000|2021-11-24 17:21:50|91226|91176|91227.1|91177.1|91227.4|91177.4|91225.7|91175.7|17
1637774520000|2021-11-24 17:22:00|91227|91177|91215.4|91190.4|91227.2|91190.8|91211.5|91177|33
1637774530000|2021-11-24 17:22:10|91215.6|91190.6|91228.4|91178.4|91229.3|91190.6|91215.3|91178.2|28
1637774540000|2021-11-24 17:22:20|91229|91179|91214.9|91189.9|91230.5|91189.9|91213.4|91174.7|30
1637774550000|2021-11-24 17:22:30|91216.5|91191.5|91227.2|91177.2|91229.1|91191.9|91213.1|91176.6|34
1637774560000|2021-11-24 17:22:40|91226.8|91176.8|91231|91181|91231.3|91181.3|91226.5|91176.5|28
1637774570000|2021-11-24 17:22:50|91231.2|91181.2|91234.5|91184.5|91236.7|91194.8|91217.5|91180.6|42
1637774580000|2021-11-24 17:23:00|91234.2|91184.2|91237.6|91187.6|91237.6|91198.9|91223.9|91184.2|37
1637774590000|2021-11-24 17:23:10|91237.7|91187.7|91239.3|91189.3|91242.3|91203.1|91227.9|91187.4|39
1637774600000|2021-11-24 17:23:20|91239.1|91189.1|91240.2|91190.2|91240.4|91190.4|91234.5|91184.5|47
1637774610000|2021-11-24 17:23:30|91226.8|91201.8|91227.5|91202.5|91229|91204|91226.5|91201.5|28
1637774620000|2021-11-24 17:23:40|91227.6|91202.6|91229.9|91204.9|91230.5|91205.5|91227.6|91202.6|24
1637774630000|2021-11-24 17:23:50|91242.8|91192.8|91241.5|91191.5|91242.8|91192.8|91240.6|91190.6|22
1637774640000|2021-11-24 17:24:00|91241.4|91191.4|91241|91191|91243.2|91203|91225.3|91187.3|46
1637774650000|2021-11-24 17:24:10|91241.6|91191.6|91242.5|91192.5|91243.7|91193.7|91241.2|91191.2|28
1637774660000|2021-11-24 17:24:20|91242.6|91192.6|91242.7|91192.7|91243.4|91193.4|91242.1|91192.1|15
1637774670000|2021-11-24 17:24:30|91242.5|91192.5|91242.7|91192.7|91243.3|91193.3|91242.1|91192.1|34
1637774680000|2021-11-24 17:24:40|91242.6|91192.6|91240.6|91190.6|91242.6|91192.6|91238.6|91188.6|30
1637774690000|2021-11-24 17:24:50|91240.3|91190.3|91241.7|91191.7|91242.2|91192.2|91240.3|91190.3|19
1637774700000|2021-11-24 17:25:00|91241.6|91191.6|91242.7|91192.7|91243.7|91206.5|91228.8|91191.2|36
1637774710000|2021-11-24 17:25:10|91242.6|91192.6|91243.7|91193.7|91244|91194|91241.8|91191.8|24
1637774720000|2021-11-24 17:25:20|91243.8|91193.8|91244.6|91194.6|91244.8|91194.8|91243.6|91193.6|18
1637774730000|2021-11-24 17:25:30|91244.5|91194.5|91232.3|91207.3|91245.4|91207.6|91231.8|91194.3|31
1637774740000|2021-11-24 17:25:40|91244.9|91194.9|91249.4|91199.4|91251.3|91212.7|91237.3|91194.6|28
1637774750000|2021-11-24 17:25:50|91249.2|91199.2|91251.3|91201.3|91252.1|91202.1|91249.2|91199.2|27
1637774760000|2021-11-24 17:26:00|91251.2|91201.2|91250.9|91200.9|91252.4|91202.4|91250.7|91200.7|25
1637774770000|2021-11-24 17:26:10|91250.5|91200.5|91254.1|91204.1|91254.7|91214.5|91239.4|91200.5|30
1637774780000|2021-11-24 17:26:20|91254|91204|91257|91207|91257|91207|91254|91204|29
1637774790000|2021-11-24 17:26:30|91256.8|91206.8|91257.9|91207.9|91259|91209|91256.3|91206.3|28
1637774800000|2021-11-24 17:26:40|91257.5|91207.5|91260|91210|91260.2|91219.5|91244.5|91206.6|48
1637774810000|2021-11-24 17:26:50|91259.9|91209.9|91264|91214|91265.2|91215.2|91258.7|91208.7|50
1637774820000|2021-11-24 17:27:00|91263.9|91213.9|91260.9|91210.9|91264.8|91214.8|91260.9|91210.9|28
1637774830000|2021-11-24 17:27:10|91261.2|91211.2|91263.3|91213.3|91265.1|91215.1|91260.2|91210.2|29
1637774840000|2021-11-24 17:27:20|91263.2|91213.2|91262.1|91212.1|91264.1|91223.9|91247.4|91207.9|47
1637774850000|2021-11-24 17:27:30|91262|91212|91261.3|91211.3|91263.2|91213.2|91261.3|91211.3|36
1637774860000|2021-11-24 17:27:40|91261.9|91211.9|91261.9|91211.9|91263|91213|91259.8|91209.8|39
1637774870000|2021-11-24 17:27:50|91263.5|91213.5|91260.9|91210.9|91263.6|91213.6|91260.9|91210.9|29
1637774880000|2021-11-24 17:28:00|91261|91211|91262.2|91212.2|91262.4|91212.4|91260.8|91210.8|17
1637774890000|2021-11-24 17:28:10|91262.3|91212.3|91264|91214|91265.2|91215.2|91262.1|91212.1|26
1637774900000|2021-11-24 17:28:20|91264.1|91214.1|91263.3|91213.3|91265.6|91215.6|91262.8|91212.8|36
1637774910000|2021-11-24 17:28:30|91263.2|91213.2|91263.3|91213.3|91263.8|91213.8|91262.8|91212.8|28
1637774920000|2021-11-24 17:28:40|91263|91213|91261.4|91211.4|91263.9|91213.9|91259.8|91209.8|42
1637774930000|2021-11-24 17:28:50|91261.7|91211.7|91263.9|91213.9|91264.1|91214.1|91260.6|91210.6|25
1637774940000|2021-11-24 17:29:00|91263.8|91213.8|91264.3|91214.3|91264.4|91214.4|91261.4|91211.4|30
1637774950000|2021-11-24 17:29:10|91264|91214|91263.3|91213.3|91264.1|91214.1|91262.4|91212.4|38
1637774960000|2021-11-24 17:29:20|91263.6|91213.6|91266.2|91216.2|91267.6|91217.6|91263.5|91213.5|27
1637774970000|2021-11-24 17:29:30|91266|91216|91264.8|91214.8|91267|91217|91264.4|91214.4|19
1637774980000|2021-11-24 17:29:40|91265.1|91215.1|91265.4|91215.4|91265.9|91215.9|91264.3|91214.3|23
1637774990000|2021-11-24 17:29:50|91265.5|91215.5|91254.8|91229.8|91267.9|91230.4|91254.1|91215.4|21
1637775000000|2021-11-24 17:30:00|91255.4|91230.4|91253.9|91228.9|91256.5|91231.5|91252.6|91227.6|34
1637775010000|2021-11-24 17:30:10|91254.6|91229.6|91257|91232|91257.9|91232.9|91254.6|91229.6|24
1637775020000|2021-11-24 17:30:20|91257.1|91232.1|91254.3|91229.3|91257.1|91232.1|91253.8|91228.8|28
1637775030000|2021-11-24 17:30:30|91255.1|91230.1|91254.2|91229.2|91255.4|91230.4|91254.1|91229.1|12
1637775040000|2021-11-24 17:30:40|91254|91229|91268.7|91218.7|91268.7|91229.7|91254|91216.7|16
1637775050000|2021-11-24 17:30:50|91269|91219|91268.3|91218.3|91270|91220|91267.6|91217.6|29
1637775060000|2021-11-24 17:31:00|91268|91218|91269.9|91219.9|91270.5|91220.5|91268|91218|30
1637775070000|2021-11-24 17:31:10|91270|91220|91269.3|91219.3|91270.7|91220.7|91269.2|91219.2|25
1637775080000|2021-11-24 17:31:20|91269.6|91219.6|91268.2|91218.2|91270.5|91220.5|91268.1|91218.1|28
1637775090000|2021-11-24 17:31:30|91268.4|91218.4|91267.7|91217.7|91268.4|91218.4|91265.9|91215.9|32
1637775100000|2021-11-24 17:31:40|91267.3|91217.3|91270.7|91220.7|91270.7|91233.6|91257.6|91216.7|33
1637775110000|2021-11-24 17:31:50|91270.4|91220.4|91268.4|91218.4|91270.9|91220.9|91268.2|91218.2|31
1637775120000|2021-11-24 17:32:00|91268.2|91218.2|91262.2|91212.2|91268.2|91218.2|91261.1|91211.1|44
1637775130000|2021-11-24 17:32:10|91262.5|91212.5|91257.9|91207.9|91265.8|91215.8|91257.9|91207.9|41
1637775140000|2021-11-24 17:32:20|91257.7|91207.7|91260.1|91210.1|91260.6|91210.6|91257.7|91207.7|45
1637775150000|2021-11-24 17:32:30|91259.5|91209.5|91262.7|91212.7|91263.5|91213.5|91259.5|91209.5|28
1637775160000|2021-11-24 17:32:40|91262|91212|91262.4|91212.4|91262.9|91212.9|91261.5|91211.5|24
1637775170000|2021-11-24 17:32:50|91262.1|91212.1|91262.8|91212.8|91263.4|91213.4|91262.1|91212.1|18
1637775180000|2021-11-24 17:33:00|91262.7|91212.7|91265.6|91215.6|91266.1|91226.8|91249.8|91212|33
1637775190000|2021-11-24 17:33:10|91265.3|91215.3|91265.3|91215.3|91266.4|91216.4|91265.3|91215.3|16
1637775200000|2021-11-24 17:33:20|91265.8|91215.8|91267.7|91217.7|91268.3|91218.3|91265.2|91215.2|24
1637775210000|2021-11-24 17:33:30|91267.8|91217.8|91267.1|91217.1|91267.8|91217.8|91266.3|91216.3|22
1637775220000|2021-11-24 17:33:40|91267.2|91217.2|91267.7|91217.7|91268|91218|91266.4|91216.4|17
1637775230000|2021-11-24 17:33:50|91267.8|91217.8|91265.8|91215.8|91268|91218|91265.5|91215.5|14
1637775240000|2021-11-24 17:34:00|91265.7|91215.7|91269.8|91219.8|91269.8|91233|91255.3|91214.4|31
1637775250000|2021-11-24 17:34:10|91269.5|91219.5|91271.7|91221.7|91271.7|91221.7|91269.5|91219.5|14
1637775260000|2021-11-24 17:34:20|91271.5|91221.5|91273.6|91223.6|91273.6|91223.6|91271|91221|22
1637775270000|2021-11-24 17:34:30|91273.7|91223.7|91274|91224|91274.3|91224.3|91273.1|91223.1|22
1637775280000|2021-11-24 17:34:40|91274.1|91224.1|91273.8|91223.8|91274.6|91224.6|91273|91223|24
1637775290000|2021-11-24 17:34:50|91273.3|91223.3|91276.2|91226.2|91277.1|91227.1|91273.1|91223.1|27
1637775300000|2021-11-24 17:35:00|91276.9|91226.9|91274|91224|91277.1|91227.1|91274|91224|26
1637775310000|2021-11-24 17:35:10|91274.5|91224.5|91260.9|91235.9|91274.5|91236.3|91260.6|91221.8|37
1637775320000|2021-11-24 17:35:20|91261|91236|91260.5|91235.5|91264.3|91239.3|91260.5|91235.5|38
1637775330000|2021-11-24 17:35:30|91260.3|91235.3|91260.6|91235.6|91261.1|91236.1|91260.2|91235.2|22
1637775340000|2021-11-24 17:35:40|91260.5|91235.5|91260.8|91235.8|91261.1|91236.1|91260.4|91235.4|17
1637775350000|2021-11-24 17:35:50|91261.2|91236.2|91275.1|91225.1|91275.2|91239.4|91261.2|91224.3|38
1637775360000|2021-11-24 17:36:00|91275.3|91225.3|91274.4|91224.4|91275.3|91225.3|91273.3|91223.3|23
1637775370000|2021-11-24 17:36:10|91274.3|91224.3|91274.4|91224.4|91275|91225|91273.7|91223.7|26
1637775380000|2021-11-24 17:36:20|91274.3|91224.3|91274.6|91224.6|91275.2|91225.2|91274.1|91224.1|19
1637775390000|2021-11-24 17:36:30|91274.7|91224.7|91260.1|91235.1|91275.1|91235.1|91260.1|91216.9|37
1637775400000|2021-11-24 17:36:40|91259.9|91234.9|91259.2|91234.2|91272.9|91236.8|91259.2|91221.8|24
1637775410000|2021-11-24 17:36:50|91259.1|91234.1|91262.7|91237.7|91262.8|91237.8|91258.9|91233.9|27
1637775420000|2021-11-24 17:37:00|91262.8|91237.8|91271|91221|91271.2|91237.9|91258|91221|36
1637775430000|2021-11-24 17:37:10|91271.2|91221.2|91275.7|91225.7|91275.7|91225.7|91271.2|91221.2|38
1637775440000|2021-11-24 17:37:20|91275.8|91225.8|91273.3|91223.3|91276.1|91226.1|91273.3|91223.3|31
1637775450000|2021-11-24 17:37:30|91273.6|91223.6|91272.4|91222.4|91273.7|91223.7|91271.7|91221.7|30
1637775460000|2021-11-24 17:37:40|91272.8|91222.8|91272.5|91222.5|91272.8|91222.8|91271.1|91221.1|39
1637775470000|2021-11-24 17:37:50|91272.4|91222.4|91275.3|91225.3|91275.3|91225.3|91271.9|91221.9|30
1637775480000|2021-11-24 17:38:00|91275|91225|91277.1|91227.1|91277.9|91227.9|91274.5|91224.5|32
1637775490000|2021-11-24 17:38:10|91278.1|91228.1|91279.7|91229.7|91280.3|91230.3|91277.2|91227.2|23
1637775500000|2021-11-24 17:38:20|91280|91230|91278|91228|91280|91230|91277.9|91227.9|29
1637775510000|2021-11-24 17:38:30|91277.9|91227.9|91278.5|91228.5|91279.8|91229.8|91277.9|91227.9|24
1637775520000|2021-11-24 17:38:40|91278.6|91228.6|91264.3|91239.3|91278.6|91240.9|91264.3|91228.2|12
1637775530000|2021-11-24 17:38:50|91264|91239|91280.8|91230.8|91281.6|91243.3|91263.8|91229.5|22
1637775540000|2021-11-24 17:39:00|91282.8|91232.8|91274.9|91224.9|91282.8|91232.8|91272.9|91222.9|28
1637775550000|2021-11-24 17:39:10|91274.1|91224.1|91273.7|91223.7|91274.5|91224.5|91273.1|91223.1|20
1637775560000|2021-11-24 17:39:20|91273.8|91223.8|91273.9|91223.9|91274.5|91224.5|91273.7|91223.7|13
1637775570000|2021-11-24 17:39:30|91274.1|91224.1|91263.9|91238.9|91277.2|91240|91263.9|91223.6|22
1637775580000|2021-11-24 17:39:40|91264.6|91239.6|91264.5|91239.5|91265|91240|91263.7|91238.7|23
1637775590000|2021-11-24 17:39:50|91264.9|91239.9|91277.8|91227.8|91278.2|91240.6|91262|91227.6|30
1637775600000|2021-11-24 17:40:00|91277.4|91227.4|91276|91226|91277.6|91227.6|91276|91226|25
1637775610000|2021-11-24 17:40:10|91276.1|91226.1|91262.1|91237.1|91278.5|91240.2|91262.1|91226.1|19
1637775620000|2021-11-24 17:40:20|91262.8|91237.8|91279.7|91229.7|91279.7|91238.4|91261.8|91222.5|40
1637775630000|2021-11-24 17:40:30|91280|91230|91281.9|91231.9|91283.8|91233.8|91278.8|91228.8|38
1637775640000|2021-11-24 17:40:40|91281.8|91231.8|91280.4|91230.4|91281.8|91231.8|91280.2|91230.2|23
1637775650000|2021-11-24 17:40:50|91280.3|91230.3|91279|91229|91281|91231|91277.8|91227.8|26
1637775660000|2021-11-24 17:41:00|91278.9|91228.9|91280.1|91230.1|91280.3|91230.3|91278.8|91228.8|16
1637775670000|2021-11-24 17:41:10|91280.2|91230.2|91278.5|91228.5|91280.6|91230.6|91278.5|91228.5|22
1637775680000|2021-11-24 17:41:20|91279|91229|91281.6|91231.6|91281.6|91231.6|91279|91229|21
1637775690000|2021-11-24 17:41:30|91280.9|91230.9|91280.1|91230.1|91281.6|91231.6|91279.6|91229.6|29
1637775700000|2021-11-24 17:41:40|91280.6|91230.6|91282.3|91232.3|91283.8|91233.8|91280.2|91230.2|31
1637775710000|2021-11-24 17:41:50|91283.3|91233.3|91282.2|91232.2|91283.3|91233.3|91281.7|91231.7|22
1637775720000|2021-11-24 17:42:00|91281.9|91231.9|91280.9|91230.9|91283.6|91243.2|91267.3|91229.9|34
1637775730000|2021-11-24 17:42:10|91281|91231|91287.8|91237.8|91290.3|91240.3|91278.6|91228.6|36
1637775740000|2021-11-24 17:42:20|91288|91238|91288.5|91238.5|91289.1|91239.1|91287|91237|31
1637775750000|2021-11-24 17:42:30|91288.4|91238.4|91288.3|91238.3|91288.5|91238.5|91287.1|91237.1|23
1637775760000|2021-11-24 17:42:40|91288|91238|91287.6|91237.6|91288.4|91238.4|91286.4|91236.4|27
1637775770000|2021-11-24 17:42:50|91287.3|91237.3|91287.3|91237.3|91287.5|91237.5|91286|91236|17
1637775780000|2021-11-24 17:43:00|91287|91237|91287.6|91237.6|91288|91238|91286.5|91236.5|20
1637775790000|2021-11-24 17:43:10|91287.7|91237.7|91285.2|91235.2|91287.7|91237.7|91284.7|91234.7|22
1637775800000|2021-11-24 17:43:20|91284.6|91234.6|91297.9|91247.9|91298.9|91259.5|91279.8|91234.6|31
1637775810000|2021-11-24 17:43:30|91297.8|91247.8|91298.3|91248.3|91300.2|91250.2|91297.5|91247.5|19
1637775820000|2021-11-24 17:43:40|91298|91248|91302|91252|91302.5|91252.5|91298|91248|31
1637775830000|2021-11-24 17:43:50|91301.7|91251.7|91311.5|91261.5|91311.5|91272.6|91296.4|91251.7|32
1637775840000|2021-11-24 17:44:00|91311.2|91261.2|91307.5|91257.5|91311.2|91261.2|91305.2|91255.2|36
1637775850000|2021-11-24 17:44:10|91307.4|91257.4|91311.8|91261.8|91311.8|91261.8|91303.9|91253.9|44
1637775860000|2021-11-24 17:44:20|91309.4|91259.4|91322.2|91272.2|91324.9|91274.9|91297.6|91259.4|40
1637775870000|2021-11-24 17:44:30|91322.1|91272.1|91313|91288|91324.6|91288.5|91310.8|91272|30
1637775880000|2021-11-24 17:44:40|91312|91287|91325.7|91275.7|91327.2|91289.2|91311.9|91275.6|40
1637775890000|2021-11-24 17:44:50|91325.6|91275.6|91326.9|91276.9|91326.9|91288.9|91305.7|91273.8|40
1637775900000|2021-11-24 17:45:00|91325.6|91275.6|91327|91277|91328.3|91290|91313.4|91275.6|32
1637775910000|2021-11-24 17:45:10|91326.7|91276.7|91327.3|91277.3|91327.7|91277.7|91326.6|91276.6|20
1637775920000|2021-11-24 17:45:20|91327.5|91277.5|91327.2|91277.2|91329|91279|91327|91277|35
1637775930000|2021-11-24 17:45:30|91327.3|91277.3|91328.3|91278.3|91329.2|91279.2|91327.3|91277.3|29
1637775940000|2021-11-24 17:45:40|91328.2|91278.2|91316.2|91291.2|91330.6|91294.5|91316.2|91277.4|37
1637775950000|2021-11-24 17:45:50|91316.9|91291.9|91313.6|91288.6|91316.9|91291.9|91313.2|91288.2|27
1637775960000|2021-11-24 17:46:00|91314.2|91289.2|91313|91288|91315|91290|91312.4|91287.4|29
1637775970000|2021-11-24 17:46:10|91313.1|91288.1|91313.6|91288.6|91313.7|91288.7|91313.1|91288.1|16
1637775980000|2021-11-24 17:46:20|91326.2|91276.2|91313.3|91288.3|91328.2|91289.8|91313.1|91276.2|23
1637775990000|2021-11-24 17:46:30|91314.3|91289.3|91313.6|91288.6|91314.8|91289.8|91307.1|91282.1|44
1637776000000|2021-11-24 17:46:40|91313.5|91288.5|91326.4|91276.4|91328.6|91289.1|91312.5|91276|38
1637776010000|2021-11-24 17:46:50|91326.2|91276.2|91326.6|91276.6|91327.5|91277.5|91325.5|91275.5|26
1637776020000|2021-11-24 17:47:00|91326.1|91276.1|91327.7|91277.7|91327.8|91277.8|91326.1|91276.1|15
1637776030000|2021-11-24 17:47:10|91327.4|91277.4|91328|91278|91329.3|91279.3|91325.9|91275.9|22
1637776040000|2021-11-24 17:47:20|91327.6|91277.6|91329.4|91279.4|91330.2|91280.2|91326.8|91276.8|33
1637776050000|2021-11-24 17:47:30|91329.1|91279.1|91329.6|91279.6|91330.8|91280.8|91328.7|91278.7|32
1637776060000|2021-11-24 17:47:40|91330.4|91280.4|91330.3|91280.3|91332.8|91282.8|91329.9|91279.9|42
1637776070000|2021-11-24 17:47:50|91330.2|91280.2|91329.9|91279.9|91330.9|91280.9|91329.8|91279.8|13
1637776080000|2021-11-24 17:48:00|91329.7|91279.7|91328.8|91278.8|91331.7|91281.7|91328.8|91278.8|28
1637776090000|2021-11-24 17:48:10|91328.5|91278.5|91326.9|91276.9|91329.8|91279.8|91326.9|91276.9|22
1637776100000|2021-11-24 17:48:20|91327.3|91277.3|91327|91277|91328.2|91278.2|91326.3|91276.3|27
1637776110000|2021-11-24 17:48:30|91326.7|91276.7|91328.5|91278.5|91331.2|91281.2|91324.7|91274.7|48
1637776120000|2021-11-24 17:48:40|91328.6|91278.6|91340.9|91290.9|91344.9|91294.9|91317.4|91278.4|51
1637776130000|2021-11-24 17:48:50|91340.2|91290.2|91341.4|91291.4|91342.4|91292.4|91339.4|91289.4|45
1637776140000|2021-11-24 17:49:00|91341.3|91291.3|91342.6|91292.6|91343.8|91293.8|91341|91291|42
1637776150000|2021-11-24 17:49:10|91342.8|91292.8|91346.6|91296.6|91348.7|91298.7|91342.5|91292.5|43
1637776160000|2021-11-24 17:49:20|91346.5|91296.5|91347.3|91297.3|91349.9|91299.9|91346.5|91296.5|29
1637776170000|2021-11-24 17:49:30|91347.6|91297.6|91347.9|91297.9|91348.1|91298.1|91346.7|91296.7|21
1637776180000|2021-11-24 17:49:40|91347.6|91297.6|91347.6|91297.6|91347.8|91297.8|91346.8|91296.8|22
1637776190000|2021-11-24 17:49:50|91347.7|91297.7|91353.5|91303.5|91353.5|91303.5|91347.6|91297.6|22
1637776200000|2021-11-24 17:50:00|91351.5|91301.5|91349.4|91299.4|91352|91302|91348|91298|53
1637776210000|2021-11-24 17:50:10|91349.2|91299.2|91347.9|91297.9|91349.7|91299.7|91346.2|91296.2|33
1637776220000|2021-11-24 17:50:20|91347.7|91297.7|91349.3|91299.3|91349.6|91299.6|91344.2|91294.2|38
1637776230000|2021-11-24 17:50:30|91349.2|91299.2|91347.6|91297.6|91349.2|91299.2|91346.6|91296.6|28
1637776240000|2021-11-24 17:50:40|91346.8|91296.8|91347.2|91297.2|91348.4|91298.4|91346.4|91296.4|22
1637776250000|2021-11-24 17:50:50|91347.7|91297.7|91351.9|91301.9|91362.7|91312.7|91345.5|91295.5|43
1637776260000|2021-11-24 17:51:00|91351.5|91301.5|91355.9|91305.9|91357.8|91307.8|91351.5|91301.5|39
1637776270000|2021-11-24 17:51:10|91356.6|91306.6|91351.3|91301.3|91357.7|91307.7|91351.3|91301.3|38
1637776280000|2021-11-24 17:51:20|91349.9|91299.9|91350.9|91300.9|91353.6|91303.6|91349.8|91299.8|41
1637776290000|2021-11-24 17:51:30|91351.3|91301.3|91350.6|91300.6|91352.4|91302.4|91349.3|91299.3|32
1637776300000|2021-11-24 17:51:40|91350.7|91300.7|91354.3|91304.3|91354.3|91304.3|91350.4|91300.4|28
1637776310000|2021-11-24 17:51:50|91354.4|91304.4|91354.6|91304.6|91355.1|91305.1|91353|91303|23
1637776320000|2021-11-24 17:52:00|91354.1|91304.1|91354.1|91304.1|91355.5|91305.5|91352|91302|38
1637776330000|2021-11-24 17:52:10|91353.2|91303.2|91357.7|91307.7|91357.7|91307.7|91353.2|91303.2|46
1637776340000|2021-11-24 17:52:20|91357.8|91307.8|91357.5|91307.5|91358.3|91308.3|91356.8|91306.8|35
1637776350000|2021-11-24 17:52:30|91357.4|91307.4|91357.5|91307.5|91358.7|91308.7|91356.5|91306.5|30
1637776360000|2021-11-24 17:52:40|91358.8|91308.8|91358.2|91308.2|91361.1|91311.1|91357.7|91307.7|25
1637776370000|2021-11-24 17:52:50|91358.5|91308.5|91360.4|91310.4|91360.4|91310.4|91357.5|91307.5|34
1637776380000|2021-11-24 17:53:00|91361.1|91311.1|91361|91311|91361.1|91311.1|91359|91309|20
1637776390000|2021-11-24 17:53:10|91360.8|91310.8|91363.9|91313.9|91367.1|91317.1|91360.7|91310.7|40
1637776400000|2021-11-24 17:53:20|91362.8|91312.8|91362.6|91312.6|91368.2|91318.2|91362.6|91312.6|31
1637776410000|2021-11-24 17:53:30|91364.9|91314.9|91364.6|91314.6|91366.1|91316.1|91364|91314|34
1637776420000|2021-11-24 17:53:40|91365.1|91315.1|91364.6|91314.6|91366|91316|91363.7|91313.7|16
1637776430000|2021-11-24 17:53:50|91364.3|91314.3|91363.3|91313.3|91364.7|91314.7|91362.6|91312.6|26
1637776440000|2021-11-24 17:54:00|91364.2|91314.2|91363.5|91313.5|91364.2|91314.2|91361.2|91311.2|30
1637776450000|2021-11-24 17:54:10|91363.4|91313.4|91365.3|91315.3|91365.3|91315.3|91362.7|91312.7|21
1637776460000|2021-11-24 17:54:20|91365.2|91315.2|91364.6|91314.6|91365.2|91315.2|91363.2|91313.2|21
1637776470000|2021-11-24 17:54:30|91364.8|91314.8|91359.2|91309.2|91364.8|91314.8|91359|91309|33
1637776480000|2021-11-24 17:54:40|91360.8|91310.8|91360|91310|91362|91312|91358.3|91308.3|22
1637776490000|2021-11-24 17:54:50|91358.6|91308.6|91356.2|91306.2|91359.4|91309.4|91354.1|91304.1|31
1637776500000|2021-11-24 17:55:00|91356.6|91306.6|91353|91303|91357.3|91307.3|91352.5|91302.5|26
1637776510000|2021-11-24 17:55:10|91351.6|91301.6|91352.2|91302.2|91353.3|91303.3|91349.2|91299.2|30
1637776520000|2021-11-24 17:55:20|91352.4|91302.4|91352.4|91302.4|91353.4|91303.4|91351.3|91301.3|31
1637776530000|2021-11-24 17:55:30|91352.3|91302.3|91346.8|91296.8|91353.2|91303.2|91345.7|91295.7|49
1637776540000|2021-11-24 17:55:40|91347.7|91297.7|91354.8|91304.8|91356.9|91306.9|91343.4|91293.4|48
1637776550000|2021-11-24 17:55:50|91355|91305|91354.4|91304.4|91356.8|91306.8|91353.7|91303.7|27
1637776560000|2021-11-24 17:56:00|91354.5|91304.5|91351.7|91301.7|91355.2|91305.2|91349.8|91299.8|34
1637776570000|2021-11-24 17:56:10|91352.2|91302.2|91354.9|91304.9|91356.1|91306.1|91351.7|91301.7|37
1637776580000|2021-11-24 17:56:20|91354.3|91304.3|91360.6|91310.6|91362.2|91312.2|91353.8|91303.8|36
1637776590000|2021-11-24 17:56:30|91360.2|91310.2|91359.6|91309.6|91360.5|91310.5|91358.8|91308.8|35
1637776600000|2021-11-24 17:56:40|91359.7|91309.7|91358.2|91308.2|91360.5|91310.5|91355.7|91305.7|37
1637776610000|2021-11-24 17:56:50|91359.8|91309.8|91359.7|91309.7|91360.5|91310.5|91358.3|91308.3|28
1637776620000|2021-11-24 17:57:00|91359.3|91309.3|91358.3|91308.3|91360.3|91310.3|91357.8|91307.8|48
1637776630000|2021-11-24 17:57:10|91358.2|91308.2|91359.5|91309.5|91364.7|91314.7|91357.6|91307.6|38
1637776640000|2021-11-24 17:57:20|91359.8|91309.8|91361.5|91311.5|91361.5|91311.5|91356.1|91306.1|43
1637776650000|2021-11-24 17:57:30|91363.8|91313.8|91361.1|91311.1|91364.4|91314.4|91360.5|91310.5|42
1637776660000|2021-11-24 17:57:40|91360.9|91310.9|91368.2|91318.2|91370.8|91320.8|91360|91310|47
1637776670000|2021-11-24 17:57:50|91368|91318|91352.7|91302.7|91368.5|91318.5|91351|91301|57
1637776680000|2021-11-24 17:58:00|91352.8|91302.8|91353.2|91303.2|91354.6|91304.6|91351.7|91301.7|45
1637776690000|2021-11-24 17:58:10|91353.6|91303.6|91352.9|91302.9|91354.3|91304.3|91351.4|91301.4|52
1637776700000|2021-11-24 17:58:20|91352.6|91302.6|91348.4|91298.4|91354.4|91304.4|91344.7|91294.7|56
1637776710000|2021-11-24 17:58:30|91348.5|91298.5|91341.4|91291.4|91348.5|91298.5|91340.7|91290.7|30
1637776720000|2021-11-24 17:58:40|91340.8|91290.8|91348.4|91298.4|91349.5|91305.4|91328.6|91290.8|34
1637776730000|2021-11-24 17:58:50|91348.1|91298.1|91337.9|91287.9|91348.8|91298.8|91337.2|91287.2|48
1637776740000|2021-11-24 17:59:00|91337.6|91287.6|91314.9|91264.9|91337.6|91287.6|91314.9|91264.9|56
1637776750000|2021-11-24 17:59:10|91316|91266|91312.9|91262.9|91316|91266|91308.2|91258.2|40
1637776760000|2021-11-24 17:59:20|91312.7|91262.7|91311.3|91261.3|91312.7|91262.7|91311.2|91261.2|31
1637776770000|2021-11-24 17:59:30|91312.1|91262.1|91320.3|91270.3|91322.9|91272.9|91311.6|91261.6|35
1637776780000|2021-11-24 17:59:40|91320.7|91270.7|91307.6|91257.6|91322.6|91272.6|91306.6|91256.6|41
1637776790000|2021-11-24 17:59:50|91309.4|91259.4|91310.3|91260.3|91311|91261|91307.2|91257.2|45
1637776800000|2021-11-24 18:00:00|91310.2|91260.2|91314.7|91264.7|91315.8|91275.1|91298.4|91258.1|47
1637776810000|2021-11-24 18:00:10|91314.9|91264.9|91317.7|91267.7|91318.2|91268.2|91313.7|91263.7|33
1637776820000|2021-11-24 18:00:20|91317.4|91267.4|91318.6|91268.6|91320.1|91270.1|91317.4|91267.4|31
1637776830000|2021-11-24 18:00:30|91318.8|91268.8|91323.8|91273.8|91325.9|91275.9|91318.8|91268.8|44
1637776840000|2021-11-24 18:00:40|91324.2|91274.2|91333.5|91283.5|91334.5|91284.5|91324.2|91274.2|43
1637776850000|2021-11-24 18:00:50|91334|91284|91331|91281|91340.6|91290.6|91329.4|91279.4|58
1637776860000|2021-11-24 18:01:00|91330.7|91280.7|91331.9|91281.9|91332.2|91282.2|91329|91279|50
1637776870000|2021-11-24 18:01:10|91330.8|91280.8|91338.1|91288.1|91339|91289|91329.1|91279.1|44
1637776880000|2021-11-24 18:01:20|91338.2|91288.2|91341.7|91291.7|91343.1|91293.1|91337.5|91287.5|51
1637776890000|2021-11-24 18:01:30|91341.8|91291.8|91341.6|91291.6|91342.7|91292.7|91340.6|91290.6|29
1637776900000|2021-11-24 18:01:40|91341.5|91291.5|91340.6|91290.6|91345.7|91295.7|91338.8|91288.8|37
1637776910000|2021-11-24 18:01:50|91340.8|91290.8|91341.6|91291.6|91342.6|91292.6|91340.3|91290.3|39
1637776920000|2021-11-24 18:02:00|91341.8|91291.8|91335.6|91285.6|91343|91293|91333.8|91283.8|48
1637776930000|2021-11-24 18:02:10|91335.5|91285.5|91338.4|91288.4|91339.2|91289.2|91334.8|91284.8|39
1637776940000|2021-11-24 18:02:20|91340|91290|91332|91282|91342.3|91292.3|91331.8|91281.8|46
1637776950000|2021-11-24 18:02:30|91331.8|91281.8|91329|91279|91333.2|91283.2|91328.1|91278.1|51
1637776960000|2021-11-24 18:02:40|91329.1|91279.1|91334.4|91284.4|91334.6|91284.6|91328|91278|46
1637776970000|2021-11-24 18:02:50|91334.2|91284.2|91329.8|91279.8|91334.3|91284.3|91329.4|91279.4|37
1637776980000|2021-11-24 18:03:00|91330.6|91280.6|91327|91277|91331.9|91281.9|91325.7|91275.7|36
1637776990000|2021-11-24 18:03:10|91326.7|91276.7|91328.4|91278.4|91328.5|91278.5|91324.7|91274.7|26
1637777000000|2021-11-24 18:03:20|91328.3|91278.3|91330.2|91280.2|91332.5|91282.5|91328.1|91278.1|38
1637777010000|2021-11-24 18:03:30|91330|91280|91333.1|91283.1|91334|91284|91330|91280|38
1637777020000|2021-11-24 18:03:40|91332.9|91282.9|91333.2|91283.2|91333.5|91283.5|91332.4|91282.4|28
1637777030000|2021-11-24 18:03:50|91333.3|91283.3|91333.2|91283.2|91334|91284|91332.1|91282.1|37
1637777040000|2021-11-24 18:04:00|91331.4|91281.4|91331.8|91281.8|91335.4|91285.4|91329.9|91279.9|53
1637777050000|2021-11-24 18:04:10|91332.2|91282.2|91336.5|91286.5|91337.5|91287.5|91331.8|91281.8|38
1637777060000|2021-11-24 18:04:20|91336.4|91286.4|91342.6|91292.6|91342.6|91292.6|91336.4|91286.4|33
1637777070000|2021-11-24 18:04:30|91342.8|91292.8|91341.7|91291.7|91345|91295|91341|91291|34
1637777080000|2021-11-24 18:04:40|91341.3|91291.3|91342.5|91292.5|91343.6|91293.6|91340.5|91290.5|35
1637777090000|2021-11-24 18:04:50|91342.4|91292.4|91336.6|91286.6|91342.7|91292.7|91336.3|91286.3|37
1637777100000|2021-11-24 18:05:00|91336.1|91286.1|91335.8|91285.8|91336.3|91286.3|91335.4|91285.4|21
1637777110000|2021-11-24 18:05:10|91335.7|91285.7|91325.4|91300.4|91339.2|91301.7|91325.2|91285|41
1637777120000|2021-11-24 18:05:20|91325.6|91300.6|91340|91290|91340.1|91300.6|91324.9|91287.7|20
1637777130000|2021-11-24 18:05:30|91339.9|91289.9|91339.9|91289.9|91340.4|91290.4|91339.7|91289.7|11
1637777140000|2021-11-24 18:05:40|91339.8|91289.8|91330.4|91280.4|91339.8|91301.7|91318.2|91279.9|28
1637777150000|2021-11-24 18:05:50|91330.2|91280.2|91330.7|91280.7|91332|91282|91330|91280|28
1637777160000|2021-11-24 18:06:00|91330.8|91280.8|91331.6|91281.6|91332|91282|91330.4|91280.4|30
1637777170000|2021-11-24 18:06:10|91331.8|91281.8|91335.3|91285.3|91335.5|91285.5|91331.5|91281.5|22
1637777180000|2021-11-24 18:06:20|91334.8|91284.8|91335.4|91285.4|91335.7|91285.7|91334.4|91284.4|25
1637777190000|2021-11-24 18:06:30|91335.3|91285.3|91337.7|91287.7|91337.7|91287.7|91335.1|91285.1|22
1637777200000|2021-11-24 18:06:40|91338|91288|91338.7|91288.7|91338.7|91288.7|91337|91287|19
1637777210000|2021-11-24 18:06:50|91338.8|91288.8|91338.6|91288.6|91338.8|91288.8|91338|91288|18
1637777220000|2021-11-24 18:07:00|91338.5|91288.5|91341.2|91291.2|91341.3|91291.3|91338.3|91288.3|31
1637777230000|2021-11-24 18:07:10|91341.1|91291.1|91340.9|91290.9|91343|91293|91340.3|91290.3|23
1637777240000|2021-11-24 18:07:20|91341.4|91291.4|91339.8|91289.8|91341.4|91291.4|91339.8|91289.8|21
1637777250000|2021-11-24 18:07:30|91340.5|91290.5|91335.4|91285.4|91340.6|91290.6|91335.1|91285.1|39
1637777260000|2021-11-24 18:07:40|91335.5|91285.5|91325.7|91275.7|91336.5|91286.5|91325.7|91275.7|39
1637777270000|2021-11-24 18:07:50|91325.6|91275.6|91326.8|91276.8|91327.3|91277.3|91325.6|91275.6|17
1637777280000|2021-11-24 18:08:00|91326.7|91276.7|91324.9|91274.9|91326.7|91286.2|91310.2|91273.1|35
1637777290000|2021-11-24 18:08:10|91324.8|91274.8|91324.1|91274.1|91324.9|91274.9|91323.6|91273.6|19
1637777300000|2021-11-24 18:08:20|91324|91274|91322.4|91272.4|91325.1|91283.6|91306.6|91269.3|38
1637777310000|2021-11-24 18:08:30|91322.5|91272.5|91323.6|91273.6|91323.6|91273.6|91322|91272|25
1637777320000|2021-11-24 18:08:40|91323.5|91273.5|91322.5|91272.5|91324.9|91274.9|91319|91269|45
1637777330000|2021-11-24 18:08:50|91322.3|91272.3|91318.1|91268.1|91323.2|91284.9|91309.8|91266.7|24
1637777340000|2021-11-24 18:09:00|91318.5|91268.5|91320.7|91270.7|91322.7|91272.7|91316.5|91266.5|37
1637777350000|2021-11-24 18:09:10|91320.2|91270.2|91319.1|91269.1|91321.7|91271.7|91319.1|91269.1|26
1637777360000|2021-11-24 18:09:20|91319.5|91269.5|91320|91270|91320|91270|91319|91269|8
1637777370000|2021-11-24 18:09:30|91319.9|91269.9|91319.8|91269.8|91320.1|91270.1|91318.4|91268.4|30
1637777380000|2021-11-24 18:09:40|91319.9|91269.9|91320.4|91270.4|91320.4|91270.4|91318.9|91268.9|25
1637777390000|2021-11-24 18:09:50|91320.3|91270.3|91328.5|91278.5|91328.6|91278.6|91320.2|91270.2|31
1637777400000|2021-11-24 18:10:00|91329.7|91279.7|91325.7|91275.7|91330.4|91280.4|91324.1|91274.1|26
1637777410000|2021-11-24 18:10:10|91325.6|91275.6|91329|91279|91331.2|91288.9|91313.9|91274.8|29
1637777420000|2021-11-24 18:10:20|91329.2|91279.2|91328.6|91278.6|91330.9|91280.9|91328.5|91278.5|14
1637777430000|2021-11-24 18:10:30|91328.7|91278.7|91328.8|91278.8|91330.7|91280.7|91327.6|91277.6|22
1637777440000|2021-11-24 18:10:40|91328.3|91278.3|91329.1|91279.1|91333.8|91283.8|91327.6|91277.6|43
1637777450000|2021-11-24 18:10:50|91328.9|91278.9|91330.1|91280.1|91331.9|91281.9|91328.4|91278.4|36
1637777460000|2021-11-24 18:11:00|91329.9|91279.9|91330.6|91280.6|91331.6|91281.6|91329.9|91279.9|36
1637777470000|2021-11-24 18:11:10|91329.9|91279.9|91315.2|91290.2|91331.2|91290.5|91315|91277.3|24
1637777480000|2021-11-24 18:11:20|91315.3|91290.3|91315.3|91290.3|91317|91292|91315.2|91290.2|24
1637777490000|2021-11-24 18:11:30|91329.1|91279.1|91328.7|91278.7|91329.9|91279.9|91327.8|91277.8|20
1637777500000|2021-11-24 18:11:40|91329|91279|91328.4|91278.4|91329.9|91279.9|91327.8|91277.8|23
1637777510000|2021-11-24 18:11:50|91328.5|91278.5|91333.2|91283.2|91334.4|91284.4|91327.7|91277.7|33
1637777520000|2021-11-24 18:12:00|91332.7|91282.7|91333.2|91283.2|91334|91284|91332.6|91282.6|18
1637777530000|2021-11-24 18:12:10|91333.3|91283.3|91315|91290|91335.2|91292.1|91314.9|91277.5|32
1637777540000|2021-11-24 18:12:20|91314.9|91289.9|91331|91281|91331|91290.2|91314.9|91277.3|23
1637777550000|2021-11-24 18:12:30|91331.6|91281.6|91330|91280|91332.5|91282.5|91328.8|91278.8|34
1637777560000|2021-11-24 18:12:40|91329.8|91279.8|91325.3|91275.3|91329.8|91279.8|91324.2|91274.2|21
1637777570000|2021-11-24 18:12:50|91324.9|91274.9|91326.6|91276.6|91326.7|91290.5|91312.3|91274.9|24
1637777580000|2021-11-24 18:13:00|91326.7|91276.7|91327.2|91277.2|91327.4|91277.4|91324.8|91274.8|28
1637777590000|2021-11-24 18:13:10|91326.7|91276.7|91321.5|91271.5|91327.2|91277.2|91320.4|91270.4|36
1637777600000|2021-11-24 18:13:20|91321.3|91271.3|91319.5|91269.5|91322.5|91272.5|91319.5|91269.5|42
1637777610000|2021-11-24 18:13:30|91320.1|91270.1|91322|91272|91322.3|91272.3|91319.6|91269.6|26
1637777620000|2021-11-24 18:13:40|91322.1|91272.1|91323.1|91273.1|91323.7|91273.7|91321.8|91271.8|24
1637777630000|2021-11-24 18:13:50|91322.9|91272.9|91325|91275|91325.3|91275.3|91321.2|91271.2|43
1637777640000|2021-11-24 18:14:00|91325.1|91275.1|91325.9|91275.9|91326.1|91276.1|91324.8|91274.8|32
1637777650000|2021-11-24 18:14:10|91325.8|91275.8|91325.4|91275.4|91325.8|91275.8|91324.7|91274.7|25
1637777660000|2021-11-24 18:14:20|91325.3|91275.3|91323.9|91273.9|91328.5|91278.5|91323.7|91273.7|22
1637777670000|2021-11-24 18:14:30|91324.9|91274.9|91325.3|91275.3|91325.6|91287.8|91311.7|91274.5|30
1637777680000|2021-11-24 18:14:40|91325.2|91275.2|91328.5|91278.5|91328.5|91278.5|91325|91275|30
1637777690000|2021-11-24 18:14:50|91327.1|91277.1|91330.7|91280.7|91332.8|91282.8|91327.1|91277.1|22
1637777700000|2021-11-24 18:15:00|91331|91281|91327.3|91277.3|91332.7|91282.7|91327.2|91277.2|27
1637777710000|2021-11-24 18:15:10|91327.4|91277.4|91330.3|91280.3|91330.3|91294.8|91319|91277.4|28
1637777720000|2021-11-24 18:15:20|91331.3|91281.3|91329.6|91279.6|91331.3|91281.3|91328.2|91278.2|27
1637777730000|2021-11-24 18:15:30|91330.3|91280.3|91332.4|91282.4|91332.4|91298|91319.2|91280.3|23
1637777740000|2021-11-24 18:15:40|91332.2|91282.2|91327.6|91277.6|91332.2|91282.2|91327.4|91277.4|23
1637777750000|2021-11-24 18:15:50|91327.4|91277.4|91328.6|91278.6|91329.5|91279.5|91327.4|91277.4|18
1637777760000|2021-11-24 18:16:00|91328.4|91278.4|91333.3|91283.3|91335.3|91293.9|91318.7|91278.4|32
1637777770000|2021-11-24 18:16:10|91333.2|91283.2|91332.6|91282.6|91335.2|91285.2|91332.6|91282.6|15
1637777780000|2021-11-24 18:16:20|91332.8|91282.8|91333.3|91283.3|91335.4|91285.4|91331.7|91281.7|45
1637777790000|2021-11-24 18:16:30|91333|91283|91321.2|91296.2|91335.2|91298.7|91320.9|91283|30
1637777800000|2021-11-24 18:16:40|91321.1|91296.1|91335.2|91285.2|91335.3|91296.1|91321.1|91282.7|28
1637777810000|2021-11-24 18:16:50|91335.1|91285.1|91322.2|91297.2|91336.2|91299.6|91322|91282.8|26
1637777820000|2021-11-24 18:17:00|91322.4|91297.4|91334.1|91284.1|91334.2|91298.3|91321.5|91283.9|22
1637777830000|2021-11-24 18:17:10|91333.9|91283.9|91331|91281|91334.6|91284.6|91329.7|91279.7|39
1637777840000|2021-11-24 18:17:20|91329.5|91279.5|91329.8|91279.8|91329.8|91279.8|91327.5|91277.5|26
1637777850000|2021-11-24 18:17:30|91330|91280|91327.3|91277.3|91331|91281|91327.3|91277.3|41
1637777860000|2021-11-24 18:17:40|91327.5|91277.5|91328.6|91278.6|91331.2|91281.2|91327|91277|34
1637777870000|2021-11-24 18:17:50|91328.1|91278.1|91328.9|91278.9|91332.5|91282.5|91328.1|91278.1|23
1637777880000|2021-11-24 18:18:00|91328.8|91278.8|91332|91282|91334.2|91284.2|91328.4|91278.4|33
1637777890000|2021-11-24 18:18:10|91332.3|91282.3|91329.5|91279.5|91332.5|91282.5|91329.5|91279.5|26
1637777900000|2021-11-24 18:18:20|91329.6|91279.6|91309.9|91284.9|91332.5|91284.9|91309.9|91270.4|32
1637777910000|2021-11-24 18:18:30|91309.8|91284.8|91322.5|91272.5|91323|91284.8|91308.3|91270.6|21
1637777920000|2021-11-24 18:18:40|91322.6|91272.6|91320.5|91270.5|91323.1|91273.1|91320.4|91270.4|26
1637777930000|2021-11-24 18:18:50|91320.6|91270.6|91319.7|91269.7|91320.9|91270.9|91319.5|91269.5|25
1637777940000|2021-11-24 18:19:00|91319.8|91269.8|91322.7|91272.7|91323.8|91273.8|91319.8|91269.8|31
1637777950000|2021-11-24 18:19:10|91322.3|91272.3|91307.4|91282.4|91322.5|91284.2|91307.3|91269.5|30
1637777960000|2021-11-24 18:19:20|91307.7|91282.7|91325.2|91275.2|91325.2|91283.2|91307.1|91273.5|21
1637777970000|2021-11-24 18:19:30|91313.7|91288.7|91324.6|91274.6|91326.9|91289.6|91312.5|91274.2|20
1637777980000|2021-11-24 18:19:40|91324.8|91274.8|91329.2|91279.2|91337.4|91290.1|91308.8|91272.9|50
1637777990000|2021-11-24 18:19:50|91329.4|91279.4|91329|91279|91331.1|91281.1|91328.3|91278.3|38
1637778000000|2021-11-24 18:20:00|91329.1|91279.1|91328.4|91278.4|91329.1|91279.1|91327.4|91277.4|27
1637778010000|2021-11-24 18:20:10|91328.1|91278.1|91320.2|91270.2|91328.3|91289.4|91306.3|91266.7|46
1637778020000|2021-11-24 18:20:20|91320.5|91270.5|91325.8|91275.8|91326.1|91276.1|91320.5|91270.5|45
1637778030000|2021-11-24 18:20:30|91325.5|91275.5|91324.6|91274.6|91326.2|91276.2|91323.3|91273.3|33
1637778040000|2021-11-24 18:20:40|91324|91274|91328.4|91278.4|91328.9|91278.9|91323.9|91273.9|30
1637778050000|2021-11-24 18:20:50|91327.3|91277.3|91328.5|91278.5|91328.6|91278.6|91325.9|91275.9|36
1637778060000|2021-11-24 18:21:00|91328.6|91278.6|91328.9|91278.9|91328.9|91278.9|91327.8|91277.8|24
1637778070000|2021-11-24 18:21:10|91329|91279|91326.6|91276.6|91329|91279|91326.4|91276.4|23
1637778080000|2021-11-24 18:21:20|91326.7|91276.7|91326.9|91276.9|91328|91288.7|91313.1|91274.9|33
1637778090000|2021-11-24 18:21:30|91327.6|91277.6|91332.2|91282.2|91333.1|91283.1|91325.2|91275.2|40
1637778100000|2021-11-24 18:21:40|91332.3|91282.3|91328.7|91278.7|91332.3|91282.3|91327|91277|30
1637778110000|2021-11-24 18:21:50|91328.6|91278.6|91327.3|91277.3|91328.9|91278.9|91326.8|91276.8|19
1637778120000|2021-11-24 18:22:00|91327.5|91277.5|91311.8|91286.8|91328.9|91288.4|91310.6|91273.5|33
1637778130000|2021-11-24 18:22:10|91310.6|91285.6|91323.6|91273.6|91324.6|91285.6|91310.6|91270.7|40
1637778140000|2021-11-24 18:22:20|91323.5|91273.5|91320.4|91270.4|91324.1|91274.1|91320|91270|38
1637778150000|2021-11-24 18:22:30|91320.5|91270.5|91320.2|91270.2|91321.1|91271.1|91319.8|91269.8|25
1637778160000|2021-11-24 18:22:40|91320|91270|91318.3|91268.3|91320.3|91276.8|91301.5|91263.3|34
1637778170000|2021-11-24 18:22:50|91318.1|91268.1|91318.2|91268.2|91318.7|91268.7|91317.9|91267.9|16
1637778180000|2021-11-24 18:23:00|91317.9|91267.9|91300.7|91275.7|91318|91277.7|91300.7|91264.7|35
1637778190000|2021-11-24 18:23:10|91300.2|91275.2|91312.6|91262.6|91313.4|91275.2|91300.2|91262.5|21
1637778200000|2021-11-24 18:23:20|91312.8|91262.8|91313|91263|91313.4|91263.4|91312.4|91262.4|14
1637778210000|2021-11-24 18:23:30|91313.1|91263.1|91312.6|91262.6|91313.2|91263.2|91312.4|91262.4|20
1637778220000|2021-11-24 18:23:40|91312.7|91262.7|91313.1|91263.1|91316.2|91266.2|91312.6|91262.6|34
1637778230000|2021-11-24 18:23:50|91313.2|91263.2|91313.1|91263.1|91315.2|91265.2|91312.6|91262.6|31
1637778240000|2021-11-24 18:24:00|91312.9|91262.9|91311.6|91261.6|91314.8|91264.8|91311.5|91261.5|33
1637778250000|2021-11-24 18:24:10|91300.1|91275.1|91299.1|91274.1|91300.6|91275.6|91298.8|91273.8|30
1637778260000|2021-11-24 18:24:20|91299.2|91274.2|91315|91265|91315.6|91274.7|91299.1|91263.8|23
1637778270000|2021-11-24 18:24:30|91315.1|91265.1|91314.1|91264.1|91315.1|91265.1|91314|91264|22
1637778280000|2021-11-24 18:24:40|91314|91264|91298.5|91273.5|91314|91276.5|91297.8|91260.9|35
1637778290000|2021-11-24 18:24:50|91299.3|91274.3|91300.5|91275.5|91300.5|91275.5|91299|91274|19
1637778300000|2021-11-24 18:25:00|91299.7|91274.7|91313.2|91263.2|91314.6|91274.7|91299.7|91262|29
1637778310000|2021-11-24 18:25:10|91313.9|91263.9|91314.3|91264.3|91314.6|91264.6|91313.7|91263.7|21
1637778320000|2021-11-24 18:25:20|91314.2|91264.2|91315.7|91265.7|91318.6|91279.6|91304.4|91264|28
1637778330000|2021-11-24 18:25:30|91315.9|91265.9|91314.2|91264.2|91316.3|91266.3|91312.7|91262.7|28
1637778340000|2021-11-24 18:25:40|91314.5|91264.5|91312.9|91262.9|91314.5|91264.5|91312.1|91262.1|21
1637778350000|2021-11-24 18:25:50|91312.8|91262.8|91313.2|91263.2|91313.6|91263.6|91312.4|91262.4|25
1637778360000|2021-11-24 18:26:00|91313.4|91263.4|91313.2|91263.2|91313.6|91263.6|91312.7|91262.7|23
1637778370000|2021-11-24 18:26:10|91313.1|91263.1|91299.8|91274.8|91314.2|91274.8|91299.8|91262.3|26
1637778380000|2021-11-24 18:26:20|91300.7|91275.7|91298.8|91273.8|91301|91276|91297.2|91272.2|24
1637778390000|2021-11-24 18:26:30|91299|91274|91315.7|91265.7|91315.7|91278.9|91298.5|91265.7|30
1637778400000|2021-11-24 18:26:40|91315.5|91265.5|91313.5|91263.5|91315.6|91265.6|91312.8|91262.8|27
1637778410000|2021-11-24 18:26:50|91313.3|91263.3|91313.8|91263.8|91314|91264|91313.3|91263.3|8
1637778420000|2021-11-24 18:27:00|91314|91264|91319.6|91269.6|91320.5|91283.4|91304.9|91263.6|33
1637778430000|2021-11-24 18:27:10|91319.4|91269.4|91319.6|91269.6|91320.6|91270.6|91317.2|91267.2|24
1637778440000|2021-11-24 18:27:20|91320.6|91270.6|91319.3|91269.3|91322.1|91272.1|91319.3|91269.3|20
1637778450000|2021-11-24 18:27:30|91319.4|91269.4|91319.6|91269.6|91320.8|91270.8|91319.2|91269.2|23
1637778460000|2021-11-24 18:27:40|91319.1|91269.1|91318.6|91268.6|91320.9|91270.9|91317.8|91267.8|34
1637778470000|2021-11-24 18:27:50|91318.8|91268.8|91317.3|91267.3|91318.9|91268.9|91317.2|91267.2|19
1637778480000|2021-11-24 18:28:00|91317.2|91267.2|91317.3|91267.3|91319.2|91269.2|91317.1|91267.1|28
1637778490000|2021-11-24 18:28:10|91317.1|91267.1|91307.2|91257.2|91318.2|91268.2|91306.8|91256.8|36
1637778500000|2021-11-24 18:28:20|91307.6|91257.6|91309|91259|91309.5|91259.5|91307.6|91257.6|37
1637778510000|2021-11-24 18:28:30|91309.1|91259.1|91308.4|91258.4|91309.1|91259.1|91306.8|91256.8|32
1637778520000|2021-11-24 18:28:40|91308.3|91258.3|91308.9|91258.9|91309.3|91259.3|91308.1|91258.1|20
1637778530000|2021-11-24 18:28:50|91308.7|91258.7|91309|91259|91309.7|91259.7|91305.3|91255.3|33
1637778540000|2021-11-24 18:29:00|91309.5|91259.5|91311.6|91261.6|91312.6|91262.6|91309.5|91259.5|26
1637778550000|2021-11-24 18:29:10|91311.8|91261.8|91313|91263|91313.5|91263.5|91311.6|91261.6|15
1637778560000|2021-11-24 18:29:20|91313.2|91263.2|91312.8|91262.8|91313.7|91263.7|91312.7|91262.7|17
1637778570000|2021-11-24 18:29:30|91312.9|91262.9|91313.3|91263.3|91313.6|91263.6|91312.6|91262.6|18
1637778580000|2021-11-24 18:29:40|91313.2|91263.2|91311.3|91261.3|91313.7|91263.7|91310.2|91260.2|32
1637778590000|2021-11-24 18:29:50|91310.8|91260.8|91312.9|91262.9|91313.1|91263.1|91310.8|91260.8|22
1637778600000|2021-11-24 18:30:00|91313.1|91263.1|91315.6|91265.6|91315.6|91265.6|91312.3|91262.3|35
1637778610000|2021-11-24 18:30:10|91315.5|91265.5|91316|91266|91316.9|91266.9|91314.2|91264.2|32
1637778620000|2021-11-24 18:30:20|91315.8|91265.8|91321.7|91271.7|91322.4|91272.4|91315|91265|28
1637778630000|2021-11-24 18:30:30|91322.5|91272.5|91321.5|91271.5|91322.5|91272.5|91320.4|91270.4|29
1637778640000|2021-11-24 18:30:40|91321.8|91271.8|91321.4|91271.4|91321.9|91271.9|91320.8|91270.8|25
1637778650000|2021-11-24 18:30:50|91321.3|91271.3|91321.5|91271.5|91321.5|91271.5|91320.5|91270.5|23
1637778660000|2021-11-24 18:31:00|91321.7|91271.7|91324.4|91274.4|91324.9|91274.9|91319.6|91269.6|31
1637778670000|2021-11-24 18:31:10|91324.2|91274.2|91323.8|91273.8|91324.4|91274.4|91322.5|91272.5|13
1637778680000|2021-11-24 18:31:20|91324.1|91274.1|91320.7|91270.7|91324.1|91274.1|91319.6|91269.6|39
1637778690000|2021-11-24 18:31:30|91320.4|91270.4|91322.1|91272.1|91322.2|91272.2|91320.3|91270.3|22
1637778700000|2021-11-24 18:31:40|91322.3|91272.3|91321.9|91271.9|91322.3|91272.3|91321.9|91271.9|11
1637778710000|2021-11-24 18:31:50|91321.8|91271.8|91319.9|91269.9|91321.8|91271.8|91319.7|91269.7|21
1637778720000|2021-11-24 18:32:00|91320.3|91270.3|91317.4|91267.4|91321.3|91271.3|91316.9|91266.9|26
1637778730000|2021-11-24 18:32:10|91317.3|91267.3|91318.3|91268.3|91319|91269|91316.9|91266.9|31
1637778740000|2021-11-24 18:32:20|91318.5|91268.5|91322.1|91272.1|91322.1|91272.1|91316.9|91266.9|39
1637778750000|2021-11-24 18:32:30|91322|91272|91321.5|91271.5|91322|91272|91320|91270|26
1637778760000|2021-11-24 18:32:40|91321.8|91271.8|91321.4|91271.4|91321.8|91271.8|91319.9|91269.9|17
1637778770000|2021-11-24 18:32:50|91321.1|91271.1|91308.9|91283.9|91321.6|91283.9|91308|91270.7|18
1637778780000|2021-11-24 18:33:00|91309|91284|91321.5|91271.5|91321.7|91284.6|91308.3|91269.8|40
1637778790000|2021-11-24 18:33:10|91321.4|91271.4|91310|91285|91321.6|91285|91308.2|91271.1|32
1637778800000|2021-11-24 18:33:20|91320.5|91270.5|91321.7|91271.7|91321.9|91287.4|91310|91270.5|32
1637778810000|2021-11-24 18:33:30|91321.6|91271.6|91324.3|91274.3|91324.6|91274.6|91321|91271|27
1637778820000|2021-11-24 18:33:40|91324.2|91274.2|91324.3|91274.3|91325.7|91275.7|91324|91274|32
1637778830000|2021-11-24 18:33:50|91324.7|91274.7|91324.3|91274.3|91325|91275|91324|91274|19
1637778840000|2021-11-24 18:34:00|91325.8|91275.8|91326.4|91276.4|91326.8|91289.2|91312.7|91274.9|27
1637778850000|2021-11-24 18:34:10|91326.8|91276.8|91330.4|91280.4|91339.8|91289.8|91326.4|91276.4|42
1637778860000|2021-11-24 18:34:20|91329.9|91279.9|91333.5|91283.5|91333.6|91283.6|91329.8|91279.8|33
1637778870000|2021-11-24 18:34:30|91333.2|91283.2|91333.5|91283.5|91334.8|91284.8|91332.8|91282.8|29
1637778880000|2021-11-24 18:34:40|91333.1|91283.1|91330.6|91280.6|91333.1|91283.1|91329.4|91279.4|40
1637778890000|2021-11-24 18:34:50|91330.5|91280.5|91336.6|91286.6|91338.6|91288.6|91330.5|91280.5|42
1637778900000|2021-11-24 18:35:00|91336.9|91286.9|91336.3|91286.3|91338.4|91288.4|91335|91285|49
1637778910000|2021-11-24 18:35:10|91336.5|91286.5|91332.4|91282.4|91336.5|91293.3|91317.9|91280|55
1637778920000|2021-11-24 18:35:20|91332.5|91282.5|91332.7|91282.7|91332.8|91282.8|91331|91281|40
1637778930000|2021-11-24 18:35:30|91332.8|91282.8|91332.4|91282.4|91333.4|91283.4|91330.9|91280.9|51
1637778940000|2021-11-24 18:35:40|91332.3|91282.3|91320|91295|91333|91296|91317.8|91280.3|47
1637778950000|2021-11-24 18:35:50|91320.2|91295.2|91332|91282|91333.6|91296|91319.9|91282|24
1637778960000|2021-11-24 18:36:00|91332.6|91282.6|91331.9|91281.9|91334.2|91284.2|91331.9|91281.9|30
1637778970000|2021-11-24 18:36:10|91332.3|91282.3|91331.8|91281.8|91332.7|91282.7|91330.2|91280.2|24
1637778980000|2021-11-24 18:36:20|91332.3|91282.3|91329.2|91279.2|91333.7|91283.7|91329|91279|26
1637778990000|2021-11-24 18:36:30|91328.8|91278.8|91330.4|91280.4|91330.4|91280.4|91328.8|91278.8|21
1637779000000|2021-11-24 18:36:40|91330.2|91280.2|91331.1|91281.1|91331.5|91281.5|91330|91280|15
1637779010000|2021-11-24 18:36:50|91330.8|91280.8|91319.3|91294.3|91331|91294.8|91318|91280.6|21
1637779020000|2021-11-24 18:37:00|91318.6|91293.6|91339.4|91289.4|91339.5|91301.8|91318.5|91284.8|42
1637779030000|2021-11-24 18:37:10|91339.3|91289.3|91340.1|91290.1|91341.4|91291.4|91337.2|91287.2|37
1637779040000|2021-11-24 18:37:20|91339.6|91289.6|91340.3|91290.3|91340.9|91290.9|91339.6|91289.6|27
1637779050000|2021-11-24 18:37:30|91340.4|91290.4|91330.9|91305.9|91343.2|91306.2|91330.3|91289.8|34
1637779060000|2021-11-24 18:37:40|91331.2|91306.2|91341.9|91291.9|91342.4|91306.3|91329.6|91291.9|22
1637779070000|2021-11-24 18:37:50|91342.4|91292.4|91339.7|91289.7|91343.4|91293.4|91339.5|91289.5|27
1637779080000|2021-11-24 18:38:00|91340.1|91290.1|91328.2|91303.2|91340.6|91303.6|91327.1|91289.7|22
1637779090000|2021-11-24 18:38:10|91340.3|91290.3|91339.5|91289.5|91340.3|91290.3|91339.1|91289.1|18
1637779100000|2021-11-24 18:38:20|91339.6|91289.6|91340|91290|91340|91290|91339.4|91289.4|9
1637779110000|2021-11-24 18:38:30|91339.7|91289.7|91345.2|91295.2|91348.2|91298.2|91339.7|91289.7|50
1637779120000|2021-11-24 18:38:40|91345.1|91295.1|91344.9|91294.9|91345.5|91295.5|91344.7|91294.7|21
1637779130000|2021-11-24 18:38:50|91344.7|91294.7|91346.2|91296.2|91346.5|91296.5|91344.5|91294.5|20
1637779140000|2021-11-24 18:39:00|91346.1|91296.1|91334.7|91309.7|91348.2|91310.2|91334.2|91296.1|33
1637779150000|2021-11-24 18:39:10|91334.9|91309.9|91335|91310|91335.5|91310.5|91334|91309|17
1637779160000|2021-11-24 18:39:20|91335.1|91310.1|91346.6|91296.6|91347.7|91310.5|91334.8|91296.3|29
1637779170000|2021-11-24 18:39:30|91346.4|91296.4|91346.6|91296.6|91347.7|91297.7|91346.4|91296.4|20
1637779180000|2021-11-24 18:39:40|91346.7|91296.7|91346|91296|91347.2|91297.2|91345.8|91295.8|23
1637779190000|2021-11-24 18:39:50|91346.1|91296.1|91334.9|91309.9|91348.3|91310.6|91334.7|91294.8|36
1637779200000|2021-11-24 18:40:00|91334.8|91309.8|91349.9|91299.9|91350.7|91312.6|91334.8|91299.4|34
1637779210000|2021-11-24 18:40:10|91350.2|91300.2|91348.3|91298.3|91350.3|91300.3|91348|91298|30
1637779220000|2021-11-24 18:40:20|91348.1|91298.1|91346.9|91296.9|91348.3|91298.3|91346.8|91296.8|26
1637779230000|2021-11-24 18:40:30|91347|91297|91346.9|91296.9|91347.9|91297.9|91346.4|91296.4|26
1637779240000|2021-11-24 18:40:40|91347.2|91297.2|91347.6|91297.6|91348.4|91298.4|91347.2|91297.2|22
1637779250000|2021-11-24 18:40:50|91347.5|91297.5|91348.7|91298.7|91350.6|91300.6|91347.4|91297.4|29
1637779260000|2021-11-24 18:41:00|91348.8|91298.8|91349.4|91299.4|91349.9|91311|91336|91297|27
1637779270000|2021-11-24 18:41:10|91348.9|91298.9|91348.3|91298.3|91349.8|91299.8|91347.9|91297.9|35
1637779280000|2021-11-24 18:41:20|91349.5|91299.5|91348.2|91298.2|91349.5|91299.5|91347.1|91297.1|30
1637779290000|2021-11-24 18:41:30|91348|91298|91347.9|91297.9|91348.6|91298.6|91347.6|91297.6|18
1637779300000|2021-11-24 18:41:40|91347.5|91297.5|91348.5|91298.5|91350.7|91300.7|91347.5|91297.5|32
1637779310000|2021-11-24 18:41:50|91348|91298|91350.5|91300.5|91350.7|91300.7|91348|91298|14
1637779320000|2021-11-24 18:42:00|91350.7|91300.7|91349.2|91299.2|91351.1|91301.1|91349.2|91299.2|16
1637779330000|2021-11-24 18:42:10|91337.1|91312.1|91337.7|91312.7|91338.2|91313.2|91337.1|91312.1|14
1637779340000|2021-11-24 18:42:20|91337.3|91312.3|91337.3|91312.3|91337.9|91312.9|91337.2|91312.2|14
1637779350000|2021-11-24 18:42:30|91336.5|91311.5|91348.9|91298.9|91350.2|91313.5|91336.5|91298.6|29
1637779360000|2021-11-24 18:42:40|91349.2|91299.2|91349.8|91299.8|91349.8|91299.8|91348.3|91298.3|24
1637779370000|2021-11-24 18:42:50|91349.5|91299.5|91349.7|91299.7|91350|91300|91348.4|91298.4|27
1637779380000|2021-11-24 18:43:00|91349.8|91299.8|91350.5|91300.5|91351.8|91301.8|91348.6|91298.6|31
1637779390000|2021-11-24 18:43:10|91350.6|91300.6|91355.1|91305.1|91355.8|91305.8|91350.6|91300.6|36
1637779400000|2021-11-24 18:43:20|91355.2|91305.2|91355.7|91305.7|91357.3|91307.3|91355.2|91305.2|28
1637779410000|2021-11-24 18:43:30|91355.1|91305.1|91357|91307|91357|91307|91355.1|91305.1|12
1637779420000|2021-11-24 18:43:40|91356.8|91306.8|91357.6|91307.6|91357.8|91307.8|91356.5|91306.5|25
1637779430000|2021-11-24 18:43:50|91359.2|91309.2|91347.2|91322.2|91359.9|91322.3|91347.2|91307|33
1637779440000|2021-11-24 18:44:00|91346.9|91321.9|91346.9|91321.9|91347|91322|91345.8|91320.8|13
1637779450000|2021-11-24 18:44:10|91347.4|91322.4|91358.5|91308.5|91359.1|91323.4|91347.4|91308|26
1637779460000|2021-11-24 18:44:20|91358.4|91308.4|91358.2|91308.2|91358.8|91308.8|91356.7|91306.7|21
1637779470000|2021-11-24 18:44:30|91358|91308|91358.1|91308.1|91358.8|91308.8|91357.5|91307.5|18
1637779480000|2021-11-24 18:44:40|91358.2|91308.2|91358.3|91308.3|91359.5|91309.5|91357.4|91307.4|37
1637779490000|2021-11-24 18:44:50|91358.4|91308.4|91358.9|91308.9|91359.2|91309.2|91357.9|91307.9|21
1637779500000|2021-11-24 18:45:00|91359.1|91309.1|91359.7|91309.7|91360.7|91310.7|91359.1|91309.1|24
1637779510000|2021-11-24 18:45:10|91360.1|91310.1|91360.8|91310.8|91361.4|91311.4|91359.8|91309.8|27
1637779520000|2021-11-24 18:45:20|91360.7|91310.7|91359.5|91309.5|91360.7|91310.7|91359.4|91309.4|22
1637779530000|2021-11-24 18:45:30|91359.4|91309.4|91359.7|91309.7|91359.9|91321.7|91345|91307.1|43
1637779540000|2021-11-24 18:45:40|91359.4|91309.4|91359.6|91309.6|91359.6|91309.6|91357.2|91307.2|32
1637779550000|2021-11-24 18:45:50|91359.3|91309.3|91355.9|91305.9|91360.6|91320.3|91344.9|91305|50
1637779560000|2021-11-24 18:46:00|91356|91306|91357.8|91307.8|91358.5|91308.5|91356|91306|21
1637779570000|2021-11-24 18:46:10|91358|91308|91356.4|91306.4|91358|91308|91356|91306|23
1637779580000|2021-11-24 18:46:20|91357|91307|91356.4|91306.4|91359.4|91309.4|91356.1|91306.1|29
1637779590000|2021-11-24 18:46:30|91355.3|91305.3|91355.2|91305.2|91355.9|91305.9|91353.2|91303.2|32
1637779600000|2021-11-24 18:46:40|91355.3|91305.3|91355.8|91305.8|91355.8|91305.8|91354.4|91304.4|26
1637779610000|2021-11-24 18:46:50|91355.5|91305.5|91353.3|91303.3|91356.2|91306.2|91353.3|91303.3|37
1637779620000|2021-11-24 18:47:00|91353.2|91303.2|91354.2|91304.2|91354.7|91304.7|91353.1|91303.1|23
1637779630000|2021-11-24 18:47:10|91354|91304|91353.1|91303.1|91355.1|91305.1|91353.1|91303.1|23
1637779640000|2021-11-24 18:47:20|91353.6|91303.6|91349.7|91299.7|91354.3|91304.3|91349|91299|33
1637779650000|2021-11-24 18:47:30|91349.2|91299.2|91345|91295|91349.4|91299.4|91345|91295|28
1637779660000|2021-11-24 18:47:40|91346.1|91296.1|91345.6|91295.6|91346.1|91296.1|91344.2|91294.2|33
1637779670000|2021-11-24 18:47:50|91345.7|91295.7|91348.7|91298.7|91348.8|91298.8|91345.7|91295.7|28
1637779680000|2021-11-24 18:48:00|91348.9|91298.9|91348|91298|91350.1|91300.1|91348|91298|23
1637779690000|2021-11-24 18:48:10|91347.8|91297.8|91346.9|91296.9|91348.3|91298.3|91346.5|91296.5|18
1637779700000|2021-11-24 18:48:20|91346|91296|91345.3|91295.3|91347|91297|91345.1|91295.1|20
1637779710000|2021-11-24 18:48:30|91345.2|91295.2|91344.8|91294.8|91346.9|91296.9|91344.8|91294.8|31
1637779720000|2021-11-24 18:48:40|91345|91295|91344.4|91294.4|91345.3|91295.3|91343.9|91293.9|28
1637779730000|2021-11-24 18:48:50|91344.8|91294.8|91343.7|91293.7|91345.1|91295.1|91343.7|91293.7|22
1637779740000|2021-11-24 18:49:00|91343.4|91293.4|91343.9|91293.9|91344.7|91294.7|91343.4|91293.4|21
1637779750000|2021-11-24 18:49:10|91343.8|91293.8|91343.4|91293.4|91344.1|91306.9|91330.1|91293.1|32
1637779760000|2021-11-24 18:49:20|91343.5|91293.5|91345.1|91295.1|91345.3|91295.3|91342.9|91292.9|32
1637779770000|2021-11-24 18:49:30|91344.8|91294.8|91350.1|91300.1|91350.1|91300.1|91344.6|91294.6|26
1637779780000|2021-11-24 18:49:40|91348.1|91298.1|91350.7|91300.7|91350.7|91300.7|91347.5|91297.5|32
1637779790000|2021-11-24 18:49:50|91350.3|91300.3|91349.9|91299.9|91351|91301|91349.3|91299.3|31
1637779800000|2021-11-24 18:50:00|91350.4|91300.4|91347.8|91297.8|91350.7|91300.7|91346.3|91296.3|14
1637779810000|2021-11-24 18:50:10|91347.4|91297.4|91349.4|91299.4|91350.5|91300.5|91347.3|91297.3|15
1637779820000|2021-11-24 18:50:20|91349.2|91299.2|91350.4|91300.4|91350.4|91300.4|91349.2|91299.2|10
1637779830000|2021-11-24 18:50:30|91350.5|91300.5|91348.6|91298.6|91350.8|91300.8|91348.6|91298.6|16
1637779840000|2021-11-24 18:50:40|91348.3|91298.3|91347.9|91297.9|91348.5|91298.5|91347.1|91297.1|26
1637779850000|2021-11-24 18:50:50|91348|91298|91347.9|91297.9|91349.3|91299.3|91347.4|91297.4|32
1637779860000|2021-11-24 18:51:00|91347.7|91297.7|91347.9|91297.9|91348.3|91298.3|91347.7|91297.7|14
1637779870000|2021-11-24 18:51:10|91348|91298|91348|91298|91348.6|91298.6|91346.4|91296.4|27
1637779880000|2021-11-24 18:51:20|91347.8|91297.8|91349.7|91299.7|91354|91304|91347.8|91297.8|26
1637779890000|2021-11-24 18:51:30|91349.6|91299.6|91348.3|91298.3|91349.7|91299.7|91347.7|91297.7|22
1637779900000|2021-11-24 18:51:40|91348|91298|91349.4|91299.4|91349.5|91299.5|91347.8|91297.8|16
1637779910000|2021-11-24 18:51:50|91348.8|91298.8|91349.1|91299.1|91349.4|91299.4|91348.7|91298.7|12
1637779920000|2021-11-24 18:52:00|91349.4|91299.4|91347.2|91297.2|91349.6|91299.6|91346.8|91296.8|19
1637779930000|2021-11-24 18:52:10|91347.3|91297.3|91346.6|91296.6|91347.8|91297.8|91343.1|91293.1|27
1637779940000|2021-11-24 18:52:20|91346.7|91296.7|91346.7|91296.7|91347.8|91297.8|91345.8|91295.8|17
1637779950000|2021-11-24 18:52:30|91347.1|91297.1|91346.7|91296.7|91347.7|91297.7|91346.3|91296.3|21
1637779960000|2021-11-24 18:52:40|91346.8|91296.8|91345.7|91295.7|91346.8|91296.8|91345.5|91295.5|17
1637779970000|2021-11-24 18:52:50|91345.1|91295.1|91354.1|91304.1|91355|91305|91345|91295|28
1637779980000|2021-11-24 18:53:00|91353.7|91303.7|91353.5|91303.5|91355|91305|91352.4|91302.4|35
1637779990000|2021-11-24 18:53:10|91353.6|91303.6|91356.2|91306.2|91356.2|91306.2|91353.3|91303.3|27
1637780000000|2021-11-24 18:53:20|91355.3|91305.3|91357|91307|91357|91307|91354.5|91304.5|18
1637780010000|2021-11-24 18:53:30|91356.9|91306.9|91354.6|91304.6|91357.2|91307.2|91351.5|91301.5|27
1637780020000|2021-11-24 18:53:40|91354.7|91304.7|91354.6|91304.6|91355.8|91305.8|91353.4|91303.4|26
1637780030000|2021-11-24 18:53:50|91354.8|91304.8|91355.8|91305.8|91358.1|91308.1|91353.9|91303.9|23
1637780040000|2021-11-24 18:54:00|91356|91306|91356.5|91306.5|91357.5|91307.5|91356|91306|22
1637780050000|2021-11-24 18:54:10|91356.3|91306.3|91355.9|91305.9|91356.3|91306.3|91355.4|91305.4|17
1637780060000|2021-11-24 18:54:20|91355.7|91305.7|91351|91301|91356.5|91306.5|91349.9|91299.9|18
1637780070000|2021-11-24 18:54:30|91351.5|91301.5|91350.9|91300.9|91351.9|91301.9|91350.5|91300.5|18
1637780080000|2021-11-24 18:54:40|91351.2|91301.2|91350.9|91300.9|91352.1|91302.1|91348.5|91298.5|30
1637780090000|2021-11-24 18:54:50|91350.8|91300.8|91351.3|91301.3|91351.7|91301.7|91350.4|91300.4|26
1637780100000|2021-11-24 18:55:00|91351.1|91301.1|91346.1|91296.1|91352|91302|91345.3|91295.3|42
1637780110000|2021-11-24 18:55:10|91346.2|91296.2|91346.8|91296.8|91349.4|91299.4|91345.4|91295.4|34
1637780120000|2021-11-24 18:55:20|91347|91297|91347.5|91297.5|91349.3|91299.3|91347|91297|24
1637780130000|2021-11-24 18:55:30|91347.6|91297.6|91346.5|91296.5|91349.1|91299.1|91346.5|91296.5|28
1637780140000|2021-11-24 18:55:40|91346|91296|91345.5|91295.5|91346.9|91296.9|91345.1|91295.1|22
1637780150000|2021-11-24 18:55:50|91345.8|91295.8|91346|91296|91346.6|91296.6|91343.7|91293.7|31
1637780160000|2021-11-24 18:56:00|91346.4|91296.4|91350.6|91300.6|91350.7|91300.7|91346.4|91296.4|18
1637780170000|2021-11-24 18:56:10|91351.5|91301.5|91349|91299|91351.8|91301.8|91348.7|91298.7|23
1637780180000|2021-11-24 18:56:20|91349.2|91299.2|91352.1|91302.1|91353.3|91303.3|91349|91299|30
1637780190000|2021-11-24 18:56:30|91352.3|91302.3|91348.5|91298.5|91352.4|91302.4|91347.8|91297.8|25
1637780200000|2021-11-24 18:56:40|91348.3|91298.3|91348|91298|91350.7|91300.7|91347.8|91297.8|24
1637780210000|2021-11-24 18:56:50|91347.8|91297.8|91351.3|91301.3|91352.9|91302.9|91347.8|91297.8|34
1637780220000|2021-11-24 18:57:00|91353.3|91303.3|91352.3|91302.3|91354.4|91304.4|91352|91302|26
1637780230000|2021-11-24 18:57:10|91352.6|91302.6|91350.9|91300.9|91352.6|91302.6|91350.7|91300.7|17
1637780240000|2021-11-24 18:57:20|91350.7|91300.7|91349.9|91299.9|91351.5|91301.5|91349.8|91299.8|25
1637780250000|2021-11-24 18:57:30|91350|91300|91348.3|91298.3|91352.1|91302.1|91348.3|91298.3|27
1637780260000|2021-11-24 18:57:40|91348.4|91298.4|91348.2|91298.2|91349.9|91299.9|91348|91298|22
1637780270000|2021-11-24 18:57:50|91348.1|91298.1|91351.4|91301.4|91352.8|91302.8|91348.1|91298.1|26
1637780280000|2021-11-24 18:58:00|91351.7|91301.7|91353.2|91303.2|91353.2|91303.2|91350.2|91300.2|34
1637780290000|2021-11-24 18:58:10|91351.4|91301.4|91351|91301|91353|91303|91348.3|91298.3|38
1637780300000|2021-11-24 18:58:20|91350.7|91300.7|91341.8|91291.8|91351.5|91301.5|91341.8|91291.8|40
1637780310000|2021-11-24 18:58:30|91342.1|91292.1|91342.3|91292.3|91344.4|91294.4|91341.1|91291.1|24
1637780320000|2021-11-24 18:58:40|91341.7|91291.7|91341.9|91291.9|91345.4|91295.4|91341.6|91291.6|34
1637780330000|2021-11-24 18:58:50|91341.6|91291.6|91341.3|91291.3|91342.4|91292.4|91340.7|91290.7|35
1637780340000|2021-11-24 18:59:00|91341.5|91291.5|91345.8|91295.8|91346.3|91296.3|91341.5|91291.5|43
1637780350000|2021-11-24 18:59:10|91345.6|91295.6|91336.9|91286.9|91347.2|91297.2|91336.9|91286.9|43
1637780360000|2021-11-24 18:59:20|91337.2|91287.2|91336.3|91286.3|91340.4|91290.4|91335|91285|43
1637780370000|2021-11-24 18:59:30|91336.4|91286.4|91336.1|91286.1|91339|91289|91336.1|91286.1|37
1637780380000|2021-11-24 18:59:40|91336.3|91286.3|91336|91286|91346|91296|91334.4|91284.4|31
1637780390000|2021-11-24 18:59:50|91336.3|91286.3|91330.8|91280.8|91341.2|91286.3|91330|91269.6|48
1637780400000|2021-11-24 19:00:00|91330.2|91280.2|91328.3|91278.3|91333.9|91283.9|91327.7|91277.7|45
1637780410000|2021-11-24 19:00:10|91328.4|91278.4|91324.7|91274.7|91330.4|91280.4|91321.8|91271.8|51
1637780420000|2021-11-24 19:00:20|91324.5|91274.5|91317.5|91267.5|91326|91276|91316.4|91266.4|57
1637780430000|2021-11-24 19:00:30|91318|91268|91319|91269|91320.9|91270.9|91317.2|91267.2|51
1637780440000|2021-11-24 19:00:40|91319.7|91269.7|91328|91278|91328|91278|91318.8|91268.8|42
1637780450000|2021-11-24 19:00:50|91328.2|91278.2|91325.2|91275.2|91329.1|91279.1|91325.2|91275.2|31
1637780460000|2021-11-24 19:01:00|91324.3|91274.3|91326.6|91276.6|91326.9|91276.9|91322.3|91272.3|40
1637780470000|2021-11-24 19:01:10|91326|91276|91328.6|91278.6|91330.6|91280.6|91324.7|91274.7|38
1637780480000|2021-11-24 19:01:20|91328.2|91278.2|91331.9|91281.9|91332.8|91282.8|91326.9|91276.9|33
1637780490000|2021-11-24 19:01:30|91332|91282|91322.4|91272.4|91332.2|91282.2|91321.4|91271.4|41
1637780500000|2021-11-24 19:01:40|91322.3|91272.3|91320|91270|91327.5|91277.5|91320|91270|42
1637780510000|2021-11-24 19:01:50|91319.6|91269.6|91334|91284|91334.4|91284.4|91319.6|91269.6|48
1637780520000|2021-11-24 19:02:00|91333.8|91283.8|91339.4|91289.4|91342.4|91292.4|91332.2|91282.2|56
1637780530000|2021-11-24 19:02:10|91339.1|91289.1|91337.4|91287.4|91341.1|91291.1|91326.5|91276.5|47
1637780540000|2021-11-24 19:02:20|91337.5|91287.5|91320.8|91270.8|91337.5|91287.5|91313.5|91263.5|61
1637780550000|2021-11-24 19:02:30|91321.9|91271.9|91329.8|91279.8|91330.7|91280.7|91318|91268|59
1637780560000|2021-11-24 19:02:40|91329.7|91279.7|91326.9|91276.9|91329.7|91279.7|91323.7|91273.7|55
1637780570000|2021-11-24 19:02:50|91327.1|91277.1|91323.4|91273.4|91329.5|91279.5|91323|91273|45
1637780580000|2021-11-24 19:03:00|91324.6|91274.6|91327.1|91277.1|91329.4|91279.4|91324.1|91274.1|51
1637780590000|2021-11-24 19:03:10|91326.8|91276.8|91322.6|91272.6|91327.2|91277.2|91319.2|91269.2|57
1637780600000|2021-11-24 19:03:20|91322.8|91272.8|91328.5|91278.5|91330|91280|91321|91271|50
1637780610000|2021-11-24 19:03:30|91328|91278|91319.8|91269.8|91328|91278|91315.4|91265.4|54
1637780620000|2021-11-24 19:03:40|91319.7|91269.7|91324.2|91274.2|91334.2|91284.2|91319.7|91269.7|52
1637780630000|2021-11-24 19:03:50|91324|91274|91331.1|91281.1|91331.1|91281.1|91323.6|91273.6|46
1637780640000|2021-11-24 19:04:00|91330.9|91280.9|91325.7|91275.7|91330.9|91280.9|91322.6|91272.6|44
1637780650000|2021-11-24 19:04:10|91326.1|91276.1|91320.7|91270.7|91330.3|91280.3|91320.3|91270.3|52
1637780660000|2021-11-24 19:04:20|91320.5|91270.5|91320.7|91270.7|91326|91276|91319.6|91269.6|52
1637780670000|2021-11-24 19:04:30|91321.5|91271.5|91306.9|91256.9|91321.5|91271.5|91306.8|91256.8|61
1637780680000|2021-11-24 19:04:40|91307.9|91257.9|91311|91261|91311|91261|91300.6|91250.6|67
1637780690000|2021-11-24 19:04:50|91310.8|91260.8|91307.1|91257.1|91310.8|91260.8|91306.7|91256.7|46
1637780700000|2021-11-24 19:05:00|91306.6|91256.6|91294.7|91244.7|91306.6|91256.6|91293.9|91243.9|60
1637780710000|2021-11-24 19:05:10|91294.9|91244.9|91290.2|91240.2|91296.7|91246.7|91290|91240|49
1637780720000|2021-11-24 19:05:20|91289.4|91239.4|91307.1|91257.1|91307.6|91257.6|91289|91239|60
1637780730000|2021-11-24 19:05:30|91307|91257|91306.6|91256.6|91308.1|91258.1|91303.9|91253.9|54
1637780740000|2021-11-24 19:05:40|91307.2|91257.2|91317.5|91267.5|91317.5|91267.5|91305.6|91255.6|47
1637780750000|2021-11-24 19:05:50|91319.5|91269.5|91311.1|91261.1|91319.5|91269.5|91311.1|91261.1|61
1637780760000|2021-11-24 19:06:00|91312.3|91262.3|91306.9|91256.9|91312.3|91262.3|91301.5|91251.5|59
1637780770000|2021-11-24 19:06:10|91306.4|91256.4|91310.7|91260.7|91311.8|91261.8|91305.3|91255.3|41
1637780780000|2021-11-24 19:06:20|91311.3|91261.3|91309.7|91259.7|91312.1|91262.1|91308.2|91258.2|47
1637780790000|2021-11-24 19:06:30|91309.2|91259.2|91311.6|91261.6|91312.1|91262.1|91309.2|91259.2|44
1637780800000|2021-11-24 19:06:40|91312|91262|91312.4|91262.4|91314.1|91264.1|91310.1|91260.1|41
1637780810000|2021-11-24 19:06:50|91312|91262|91304|91254|91312|91262|91301.9|91251.9|51
1637780820000|2021-11-24 19:07:00|91304.4|91254.4|91302.3|91252.3|91304.4|91254.4|91300|91250|50
1637780830000|2021-11-24 19:07:10|91301.9|91251.9|91304|91254|91304.5|91254.5|91301.3|91251.3|26
1637780840000|2021-11-24 19:07:20|91303.8|91253.8|91303.5|91253.5|91308.7|91258.7|91302.9|91252.9|58
1637780850000|2021-11-24 19:07:30|91303.6|91253.6|91310|91260|91314.8|91264.8|91303.6|91253.6|51
1637780860000|2021-11-24 19:07:40|91309.6|91259.6|91317.7|91267.7|91317.7|91267.7|91308.3|91258.3|49
1637780870000|2021-11-24 19:07:50|91317.9|91267.9|91325.4|91275.4|91326.3|91276.3|91317|91267|52
1637780880000|2021-11-24 19:08:00|91325.7|91275.7|91327.5|91277.5|91330.7|91280.7|91324.7|91274.7|45
1637780890000|2021-11-24 19:08:10|91329.1|91279.1|91342.6|91292.6|91346.6|91296.6|91327.1|91277.1|67
1637780900000|2021-11-24 19:08:20|91342.8|91292.8|91357.2|91307.2|91357.2|91307.2|91342.5|91292.5|54
1637780910000|2021-11-24 19:08:30|91356.8|91306.8|91347.8|91297.8|91357.4|91307.4|91345.9|91295.9|55
1637780920000|2021-11-24 19:08:40|91346|91296|91349.3|91299.3|91352.3|91302.3|91345.7|91295.7|48
1637780930000|2021-11-24 19:08:50|91349.1|91299.1|91349.3|91299.3|91350.6|91300.6|91348.9|91298.9|35
1637780940000|2021-11-24 19:09:00|91349.2|91299.2|91348.3|91298.3|91350.6|91300.6|91348.2|91298.2|51
1637780950000|2021-11-24 19:09:10|91348.2|91298.2|91349.4|91299.4|91351.5|91301.5|91342|91292|49
1637780960000|2021-11-24 19:09:20|91349.1|91299.1|91350.5|91300.5|91351.3|91301.3|91349.1|91299.1|33
1637780970000|2021-11-24 19:09:30|91349.4|91299.4|91347.6|91297.6|91349.4|91299.4|91347.6|91297.6|45
1637780980000|2021-11-24 19:09:40|91347.5|91297.5|91349.6|91299.6|91351.2|91301.2|91346.3|91296.3|55
1637780990000|2021-11-24 19:09:50|91350.1|91300.1|91351.4|91301.4|91353.2|91303.2|91350.1|91300.1|52
1637781000000|2021-11-24 19:10:00|91351.7|91301.7|91353.3|91303.3|91354.1|91304.1|91350|91300|44
1637781010000|2021-11-24 19:10:10|91353.5|91303.5|91363.1|91313.1|91364.1|91314.1|91352.8|91302.8|60
1637781020000|2021-11-24 19:10:20|91363.2|91313.2|91383.2|91333.2|91387.4|91337.4|91363.1|91313.1|56
1637781030000|2021-11-24 19:10:30|91384.1|91334.1|91445.7|91395.7|91449.8|91399.8|91384.1|91334.1|70
1637781040000|2021-11-24 19:10:40|91446|91396|91446.9|91396.9|91448.9|91398.9|91443.1|91393.1|42
1637781050000|2021-11-24 19:10:50|91448|91398|91446.3|91396.3|91452|91402|91445.6|91395.6|48
1637781060000|2021-11-24 19:11:00|91445.2|91395.2|91446.1|91396.1|91448.2|91398.2|91444.7|91394.7|36
1637781070000|2021-11-24 19:11:10|91445.3|91395.3|91431.4|91381.4|91447.1|91397.1|91431|91381|51
1637781080000|2021-11-24 19:11:20|91432.5|91382.5|91435.2|91385.2|91444.5|91394.5|91428.9|91378.9|66
1637781090000|2021-11-24 19:11:30|91436.4|91386.4|91433.4|91383.4|91436.4|91386.4|91428.5|91378.5|51
1637781100000|2021-11-24 19:11:40|91433.8|91383.8|91435.8|91385.8|91436.8|91386.8|91432.7|91382.7|48
1637781110000|2021-11-24 19:11:50|91435.7|91385.7|91434.6|91384.6|91436.6|91386.6|91431.4|91381.4|54
1637781120000|2021-11-24 19:12:00|91434.4|91384.4|91435.2|91385.2|91436|91386|91433.5|91383.5|42
1637781130000|2021-11-24 19:12:10|91432.7|91382.7|91432.6|91382.6|91434.1|91384.1|91429.7|91379.7|36
1637781140000|2021-11-24 19:12:20|91433.1|91383.1|91430.8|91380.8|91433.1|91383.1|91429.1|91379.1|27
1637781150000|2021-11-24 19:12:30|91431.5|91381.5|91429.1|91379.1|91431.5|91381.5|91427.4|91377.4|44
1637781160000|2021-11-24 19:12:40|91428.9|91378.9|91427.5|91377.5|91429|91379|91427|91377|39
1637781170000|2021-11-24 19:12:50|91428.1|91378.1|91426|91376|91429.1|91379.1|91426|91376|42
1637781180000|2021-11-24 19:13:00|91426.1|91376.1|91427.3|91377.3|91428.7|91378.7|91424.5|91374.5|45
1637781190000|2021-11-24 19:13:10|91426.6|91376.6|91429.9|91379.9|91430.4|91380.4|91426.2|91376.2|41
1637781200000|2021-11-24 19:13:20|91429.5|91379.5|91424.5|91374.5|91429.6|91379.6|91424.3|91374.3|42
1637781210000|2021-11-24 19:13:30|91424.6|91374.6|91424.9|91374.9|91425.6|91375.6|91424.4|91374.4|26
1637781220000|2021-11-24 19:13:40|91425.2|91375.2|91420.8|91370.8|91425.2|91375.2|91420.3|91370.3|51
1637781230000|2021-11-24 19:13:50|91421|91371|91423.7|91373.7|91425.1|91375.1|91420.4|91370.4|50
1637781240000|2021-11-24 19:14:00|91423.4|91373.4|91419.9|91369.9|91424.4|91374.4|91418.5|91368.5|45
1637781250000|2021-11-24 19:14:10|91420.5|91370.5|91416.6|91366.6|91420.9|91370.9|91415.6|91365.6|40
1637781260000|2021-11-24 19:14:20|91416.5|91366.5|91413.5|91363.5|91417|91367|91413.5|91363.5|22
1637781270000|2021-11-24 19:14:30|91413.6|91363.6|91418.4|91368.4|91421.6|91371.6|91413.2|91363.2|43
1637781280000|2021-11-24 19:14:40|91420.6|91370.6|91417.7|91367.7|91420.6|91370.6|91415.8|91365.8|41
1637781290000|2021-11-24 19:14:50|91418.1|91368.1|91418.5|91368.5|91418.9|91368.9|91416.5|91366.5|38
1637781300000|2021-11-24 19:15:00|91420.3|91370.3|91422.2|91372.2|91422.8|91372.8|91419.4|91369.4|43
1637781310000|2021-11-24 19:15:10|91422.3|91372.3|91422.4|91372.4|91422.9|91372.9|91421.8|91371.8|35
1637781320000|2021-11-24 19:15:20|91422.3|91372.3|91421.6|91371.6|91423.4|91373.4|91421.3|91371.3|41
1637781330000|2021-11-24 19:15:30|91421.8|91371.8|91416.3|91366.3|91422.9|91372.9|91415.8|91365.8|45
1637781340000|2021-11-24 19:15:40|91416.1|91366.1|91411.1|91361.1|91416.2|91366.2|91409.1|91359.1|49
1637781350000|2021-11-24 19:15:50|91411.4|91361.4|91410|91360|91413.9|91363.9|91407.6|91357.6|50
1637781360000|2021-11-24 19:16:00|91410.7|91360.7|91420.7|91370.7|91425.1|91375.1|91410.7|91360.7|43
1637781370000|2021-11-24 19:16:10|91421.6|91371.6|91420.2|91370.2|91422.3|91372.3|91420.2|91370.2|44
1637781380000|2021-11-24 19:16:20|91420.3|91370.3|91419.7|91369.7|91421.8|91371.8|91419.7|91369.7|44
1637781390000|2021-11-24 19:16:30|91420.2|91370.2|91421.7|91371.7|91423.1|91373.1|91419.9|91369.9|39
1637781400000|2021-11-24 19:16:40|91421.4|91371.4|91421.3|91371.3|91422.3|91372.3|91420.8|91370.8|30
1637781410000|2021-11-24 19:16:50|91421.1|91371.1|91422.1|91372.1|91422.6|91372.6|91420.8|91370.8|37
1637781420000|2021-11-24 19:17:00|91421.8|91371.8|91429.3|91379.3|91430.1|91380.1|91421.1|91371.1|45
1637781430000|2021-11-24 19:17:10|91428.1|91378.1|91429.4|91379.4|91430.5|91380.5|91427.2|91377.2|55
1637781440000|2021-11-24 19:17:20|91429.3|91379.3|91428.6|91378.6|91429.9|91379.9|91428|91378|54
1637781450000|2021-11-24 19:17:30|91429.1|91379.1|91429|91379|91429.9|91379.9|91427.2|91377.2|52
1637781460000|2021-11-24 19:17:40|91428.9|91378.9|91429.6|91379.6|91429.9|91379.9|91427.6|91377.6|47
1637781470000|2021-11-24 19:17:50|91429|91379|91434.4|91384.4|91440|91390|91426.6|91376.6|49
1637781480000|2021-11-24 19:18:00|91435.3|91385.3|91429.2|91379.2|91437.2|91387.2|91429.2|91379.2|49
1637781490000|2021-11-24 19:18:10|91428.6|91378.6|91428.6|91378.6|91431.6|91391.7|91416.4|91378.4|34
1637781500000|2021-11-24 19:18:20|91428.8|91378.8|91418.6|91368.6|91428.8|91380.7|91405.7|91368|34
1637781510000|2021-11-24 19:18:30|91418.7|91368.7|91416.7|91366.7|91418.7|91368.7|91413.9|91363.9|37
1637781520000|2021-11-24 19:18:40|91416.5|91366.5|91421.4|91371.4|91421.7|91382.8|91407.3|91366.5|38
1637781530000|2021-11-24 19:18:50|91421.5|91371.5|91419.9|91369.9|91421.8|91384.6|91407.8|91368.9|34
1637781540000|2021-11-24 19:19:00|91420.2|91370.2|91420.8|91370.8|91421.4|91371.4|91418|91368|38
1637781550000|2021-11-24 19:19:10|91420.7|91370.7|91416.8|91366.8|91420.7|91370.7|91416.7|91366.7|35
1637781560000|2021-11-24 19:19:20|91416.6|91366.6|91418|91368|91419.3|91369.3|91414|91364|35
1637781570000|2021-11-24 19:19:30|91417.8|91367.8|91413.1|91363.1|91418|91379.4|91400.1|91362|41
1637781580000|2021-11-24 19:19:40|91413.5|91363.5|91413.1|91363.1|91413.8|91363.8|91412.1|91362.1|24
1637781590000|2021-11-24 19:19:50|91413.8|91363.8|91409.8|91359.8|91414.8|91372.3|91395.8|91358.9|40
1637781600000|2021-11-24 19:20:00|91409.2|91359.2|91406.5|91356.5|91412|91362|91404.2|91354.2|50
1637781610000|2021-11-24 19:20:10|91406|91356|91403.8|91353.8|91406.4|91356.4|91403.1|91353.1|55
1637781620000|2021-11-24 19:20:20|91404|91354|91411.3|91361.3|91412.6|91362.6|91402.2|91352.2|47
1637781630000|2021-11-24 19:20:30|91411.6|91361.6|91411.2|91361.2|91412.8|91362.8|91411.2|91361.2|56
1637781640000|2021-11-24 19:20:40|91411|91361|91413|91363|91416.4|91366.4|91410.9|91360.9|51
1637781650000|2021-11-24 19:20:50|91412.7|91362.7|91412.4|91362.4|91415.2|91365.2|91411.1|91361.1|46
1637781660000|2021-11-24 19:21:00|91412.2|91362.2|91413.4|91363.4|91413.4|91363.4|91410.8|91360.8|39
1637781670000|2021-11-24 19:21:10|91413|91363|91416.2|91366.2|91416.2|91366.2|91411.4|91361.4|43
1637781680000|2021-11-24 19:21:20|91418.2|91368.2|91415.8|91365.8|91419.3|91369.3|91415.3|91365.3|47
1637781690000|2021-11-24 19:21:30|91415.2|91365.2|91413.6|91363.6|91415.8|91365.8|91412.4|91362.4|44
1637781700000|2021-11-24 19:21:40|91413.7|91363.7|91416.2|91366.2|91416.2|91366.2|91413|91363|37
1637781710000|2021-11-24 19:21:50|91415.8|91365.8|91412.6|91362.6|91415.8|91365.8|91412.2|91362.2|44
1637781720000|2021-11-24 19:22:00|91412.5|91362.5|91411.3|91361.3|91413.6|91363.6|91409.6|91359.6|43
1637781730000|2021-11-24 19:22:10|91411.8|91361.8|91410.1|91360.1|91411.8|91361.8|91408.5|91358.5|44
1637781740000|2021-11-24 19:22:20|91410|91360|91410.8|91360.8|91412.1|91362.1|91409.7|91359.7|38
1637781750000|2021-11-24 19:22:30|91410.9|91360.9|91411|91361|91413.6|91363.6|91410.8|91360.8|35
1637781760000|2021-11-24 19:22:40|91411.3|91361.3|91406.9|91356.9|91412|91362|91406.9|91356.9|33
1637781770000|2021-11-24 19:22:50|91409.6|91359.6|91403.5|91353.5|91410.8|91360.8|91401.4|91351.4|45
1637781780000|2021-11-24 19:23:00|91403.4|91353.4|91404.7|91354.7|91406.3|91356.3|91403|91353|47
1637781790000|2021-11-24 19:23:10|91404.8|91354.8|91414.7|91364.7|91415.3|91365.3|91404.4|91354.4|53
1637781800000|2021-11-24 19:23:20|91414.3|91364.3|91415.4|91365.4|91419.5|91369.5|91414.3|91364.3|34
1637781810000|2021-11-24 19:23:30|91415.3|91365.3|91414.5|91364.5|91416.8|91366.8|91413.2|91363.2|41
1637781820000|2021-11-24 19:23:40|91414.3|91364.3|91414.8|91364.8|91418.4|91368.4|91414|91364|44
1637781830000|2021-11-24 19:23:50|91415.4|91365.4|91414|91364|91417.7|91367.7|91411.8|91361.8|43
1637781840000|2021-11-24 19:24:00|91414.3|91364.3|91413|91363|91419.1|91369.1|91413|91363|49
1637781850000|2021-11-24 19:24:10|91416.2|91366.2|91414.4|91364.4|91416.2|91366.2|91412.5|91362.5|28
1637781860000|2021-11-24 19:24:20|91414.3|91364.3|91413.1|91363.1|91414.4|91364.4|91411.6|91361.6|31
1637781870000|2021-11-24 19:24:30|91413.2|91363.2|91412.9|91362.9|91414.7|91364.7|91410.8|91360.8|39
1637781880000|2021-11-24 19:24:40|91412.8|91362.8|91410.7|91360.7|91414|91364|91409.9|91359.9|36
1637781890000|2021-11-24 19:24:50|91410.9|91360.9|91416.3|91366.3|91416.8|91366.8|91409.5|91359.5|38
1637781900000|2021-11-24 19:25:00|91417.3|91367.3|91417|91367|91417.8|91367.8|91416.4|91366.4|23
1637781910000|2021-11-24 19:25:10|91416.6|91366.6|91416.5|91366.5|91416.7|91366.7|91415.2|91365.2|17
1637781920000|2021-11-24 19:25:20|91416.8|91366.8|91415.8|91365.8|91416.8|91366.8|91415.5|91365.5|28
1637781930000|2021-11-24 19:25:30|91415.9|91365.9|91409.4|91359.4|91417.8|91367.8|91408|91358|42
1637781940000|2021-11-24 19:25:40|91409.5|91359.5|91407.7|91357.7|91409.5|91359.5|91407.3|91357.3|33
1637781950000|2021-11-24 19:25:50|91407.6|91357.6|91407.2|91357.2|91408.4|91358.4|91406.9|91356.9|35
1637781960000|2021-11-24 19:26:00|91407.3|91357.3|91407.8|91357.8|91407.8|91357.8|91406.7|91356.7|28
1637781970000|2021-11-24 19:26:10|91407.9|91357.9|91408|91358|91408.2|91358.2|91406.4|91356.4|20
1637781980000|2021-11-24 19:26:20|91408.9|91358.9|91407.8|91357.8|91409.6|91359.6|91407.8|91357.8|42
1637781990000|2021-11-24 19:26:30|91408.5|91358.5|91409.5|91359.5|91410.1|91360.1|91408.3|91358.3|29
1637782000000|2021-11-24 19:26:40|91409.2|91359.2|91412|91362|91413.4|91363.4|91407.3|91357.3|50
1637782010000|2021-11-24 19:26:50|91412.1|91362.1|91409.1|91359.1|91412.6|91362.6|91409.1|91359.1|43
1637782020000|2021-11-24 19:27:00|91409.2|91359.2|91408.9|91358.9|91409.9|91359.9|91407|91357|46
1637782030000|2021-11-24 19:27:10|91409.1|91359.1|91406.6|91356.6|91409.1|91359.1|91405.6|91355.6|36
1637782040000|2021-11-24 19:27:20|91406.9|91356.9|91407.9|91357.9|91408.1|91358.1|91405.9|91355.9|35
1637782050000|2021-11-24 19:27:30|91408|91358|91401.5|91351.5|91408|91358|91400.6|91350.6|36
1637782060000|2021-11-24 19:27:40|91401.2|91351.2|91402.6|91352.6|91402.8|91352.8|91399.1|91349.1|46
1637782070000|2021-11-24 19:27:50|91402.5|91352.5|91400.8|91350.8|91402.5|91352.5|91399.8|91349.8|33
1637782080000|2021-11-24 19:28:00|91401|91351|91398|91348|91402.5|91352.5|91398|91348|35
1637782090000|2021-11-24 19:28:10|91397.9|91347.9|91395.6|91345.6|91399.4|91349.4|91394.7|91344.7|42
1637782100000|2021-11-24 19:28:20|91395.7|91345.7|91394.7|91344.7|91396.7|91346.7|91391.2|91341.2|40
1637782110000|2021-11-24 19:28:30|91395.4|91345.4|91396.8|91346.8|91397.3|91347.3|91393|91343|30
1637782120000|2021-11-24 19:28:40|91395|91345|91394.6|91344.6|91397.3|91347.3|91393.4|91343.4|36
1637782130000|2021-11-24 19:28:50|91394.9|91344.9|91395.8|91345.8|91396.5|91346.5|91393.1|91343.1|36
1637782140000|2021-11-24 19:29:00|91396.8|91346.8|91394.7|91344.7|91398.5|91348.5|91394.3|91344.3|42
1637782150000|2021-11-24 19:29:10|91396.6|91346.6|91399.1|91349.1|91399.1|91349.1|91394.7|91344.7|27
1637782160000|2021-11-24 19:29:20|91399.2|91349.2|91400.5|91350.5|91403.7|91365.8|91390.8|91347.6|39
1637782170000|2021-11-24 19:29:30|91400.6|91350.6|91397.9|91347.9|91400.6|91350.6|91397.3|91347.3|22
1637782180000|2021-11-24 19:29:40|91397.8|91347.8|91399.5|91349.5|91400.1|91350.1|91397.8|91347.8|36
1637782190000|2021-11-24 19:29:50|91399.6|91349.6|91394.5|91344.5|91399.7|91349.7|91393|91343|30
1637782200000|2021-11-24 19:30:00|91395.4|91345.4|91393.4|91343.4|91396.5|91346.5|91393.4|91343.4|33
1637782210000|2021-11-24 19:30:10|91393.1|91343.1|91392.1|91342.1|91393.9|91355.6|91378.1|91340.5|33
1637782220000|2021-11-24 19:30:20|91392.5|91342.5|91400|91350|91403.4|91365.1|91388.3|91342.5|45
1637782230000|2021-11-24 19:30:30|91400.5|91350.5|91384.9|91359.9|91403.7|91361.5|91384.9|91346.2|61
1637782240000|2021-11-24 19:30:40|91384|91359|91381.4|91331.4|91396.6|91359.8|91374.4|91330.5|50
1637782250000|2021-11-24 19:30:50|91381.5|91331.5|91373.7|91323.7|91382.5|91332.5|91365.8|91315.8|53
1637782260000|2021-11-24 19:31:00|91373.6|91323.6|91378|91328|91381.1|91331.1|91369.3|91319.3|63
1637782270000|2021-11-24 19:31:10|91378.1|91328.1|91364.6|91314.6|91379|91329|91361.8|91311.8|53
1637782280000|2021-11-24 19:31:20|91365.3|91315.3|91371.8|91321.8|91372.2|91322.2|91365.3|91315.3|39
1637782290000|2021-11-24 19:31:30|91372.3|91322.3|91371|91321|91372.9|91322.9|91369.9|91319.9|42
1637782300000|2021-11-24 19:31:40|91371.1|91321.1|91378.1|91328.1|91378.5|91328.5|91371.1|91321.1|37
1637782310000|2021-11-24 19:31:50|91377.9|91327.9|91378.3|91328.3|91379.1|91329.1|91376.8|91326.8|39
1637782320000|2021-11-24 19:32:00|91377.8|91327.8|91375.6|91325.6|91378.3|91328.3|91375.5|91325.5|31
1637782330000|2021-11-24 19:32:10|91376.1|91326.1|91372.4|91322.4|91376.1|91326.1|91369.4|91319.4|49
1637782340000|2021-11-24 19:32:20|91372.3|91322.3|91375.9|91325.9|91375.9|91325.9|91371.4|91321.4|29
1637782350000|2021-11-24 19:32:30|91376|91326|91376.6|91326.6|91379|91329|91375.8|91325.8|42
1637782360000|2021-11-24 19:32:40|91376.8|91326.8|91377.2|91327.2|91378.4|91328.4|91375.2|91325.2|29
1637782370000|2021-11-24 19:32:50|91371.5|91346.5|91381.7|91331.7|91382.7|91346.5|91365.7|91330.2|36
1637782380000|2021-11-24 19:33:00|91382.5|91332.5|91382.3|91332.3|91383.4|91333.4|91380.5|91330.5|29
1637782390000|2021-11-24 19:33:10|91382.8|91332.8|91383.2|91333.2|91383.6|91333.6|91381.9|91331.9|20
1637782400000|2021-11-24 19:33:20|91383.1|91333.1|91381|91331|91383.1|91333.1|91378|91328|40
1637782410000|2021-11-24 19:33:30|91380.8|91330.8|91387.2|91337.2|91387.8|91348.2|91373.2|91329.9|32
1637782420000|2021-11-24 19:33:40|91387.5|91337.5|91386.9|91336.9|91388.9|91338.9|91384.5|91334.5|38
1637782430000|2021-11-24 19:33:50|91386.4|91336.4|91385.7|91335.7|91388.1|91338.1|91382.5|91332.5|44
1637782440000|2021-11-24 19:34:00|91385.6|91335.6|91389.6|91339.6|91390.7|91340.7|91384.1|91334.1|41
1637782450000|2021-11-24 19:34:10|91390.6|91340.6|91382.5|91332.5|91390.6|91340.6|91381.2|91331.2|51
1637782460000|2021-11-24 19:34:20|91380.2|91330.2|91383.6|91333.6|91385.4|91335.4|91380.2|91330.2|38
1637782470000|2021-11-24 19:34:30|91384.1|91334.1|91387.9|91337.9|91388|91338|91382.7|91332.7|33
1637782480000|2021-11-24 19:34:40|91387.1|91337.1|91387.4|91337.4|91389.3|91339.3|91384.7|91334.7|39
1637782490000|2021-11-24 19:34:50|91387.2|91337.2|91385.7|91335.7|91387.3|91337.3|91383.4|91333.4|27
1637782500000|2021-11-24 19:35:00|91385.5|91335.5|91384.4|91334.4|91385.7|91335.7|91383.6|91333.6|29
1637782510000|2021-11-24 19:35:10|91384.5|91334.5|91382.4|91332.4|91385|91335|91381|91331|38
1637782520000|2021-11-24 19:35:20|91382.8|91332.8|91383.4|91333.4|91383.9|91333.9|91381.4|91331.4|22
1637782530000|2021-11-24 19:35:30|91384|91334|91381.7|91331.7|91384.7|91334.7|91379.7|91329.7|40
1637782540000|2021-11-24 19:35:40|91382.3|91332.3|91377.6|91327.6|91385|91335|91372.1|91322.1|44
1637782550000|2021-11-24 19:35:50|91375.6|91325.6|91370.1|91320.1|91375.6|91336.7|91358.3|91319.9|33
1637782560000|2021-11-24 19:36:00|91369.2|91319.2|91367.7|91317.7|91370.9|91320.9|91366|91316|49
1637782570000|2021-11-24 19:36:10|91367.8|91317.8|91366.7|91316.7|91368.4|91318.4|91366.5|91316.5|29
1637782580000|2021-11-24 19:36:20|91366.9|91316.9|91361.4|91311.4|91367.4|91317.4|91358.7|91308.7|40
1637782590000|2021-11-24 19:36:30|91362.3|91312.3|91360.9|91310.9|91364.4|91314.4|91360.9|91310.9|34
1637782600000|2021-11-24 19:36:40|91361|91311|91364.4|91314.4|91364.6|91314.6|91359.9|91309.9|29
1637782610000|2021-11-24 19:36:50|91364.3|91314.3|91361.8|91311.8|91364.7|91314.7|91361.8|91311.8|29
1637782620000|2021-11-24 19:37:00|91362.4|91312.4|91363.6|91313.6|91363.6|91313.6|91360.1|91310.1|43
1637782630000|2021-11-24 19:37:10|91363.5|91313.5|91360.5|91310.5|91364.4|91314.4|91360.3|91310.3|45
1637782640000|2021-11-24 19:37:20|91360.1|91310.1|91361.3|91311.3|91362.6|91312.6|91359.7|91309.7|29
1637782650000|2021-11-24 19:37:30|91361.5|91311.5|91366.8|91316.8|91367.1|91317.1|91361.5|91311.5|28
1637782660000|2021-11-24 19:37:40|91366.7|91316.7|91369.8|91319.8|91371.1|91333.8|91357.7|91316.5|35
1637782670000|2021-11-24 19:37:50|91370.4|91320.4|91370.2|91320.2|91370.8|91320.8|91366.5|91316.5|42
1637782680000|2021-11-24 19:38:00|91370.4|91320.4|91371.4|91321.4|91377.8|91338.8|91363.8|91320.1|44
1637782690000|2021-11-24 19:38:10|91371.5|91321.5|91371.8|91321.8|91373.5|91323.5|91371.4|91321.4|33
1637782700000|2021-11-24 19:38:20|91372.4|91322.4|91372.5|91322.5|91374.1|91324.1|91372.1|91322.1|42
1637782710000|2021-11-24 19:38:30|91372.8|91322.8|91385.3|91335.3|91385.4|91344.1|91367.9|91322.8|48
1637782720000|2021-11-24 19:38:40|91384.9|91334.9|91380.4|91330.4|91385.3|91335.3|91380.3|91330.3|40
1637782730000|2021-11-24 19:38:50|91380.7|91330.7|91375.6|91325.6|91381.7|91331.7|91374.6|91324.6|39
1637782740000|2021-11-24 19:39:00|91376.7|91326.7|91379|91329|91379.5|91329.5|91376|91326|40
1637782750000|2021-11-24 19:39:10|91377.9|91327.9|91379.6|91329.6|91380.4|91330.4|91377.4|91327.4|35
1637782760000|2021-11-24 19:39:20|91380.1|91330.1|91378.5|91328.5|91380.2|91330.2|91375.3|91325.3|51
1637782770000|2021-11-24 19:39:30|91378.7|91328.7|91379.8|91329.8|91380.8|91330.8|91378.7|91328.7|34
1637782780000|2021-11-24 19:39:40|91379.9|91329.9|91380.1|91330.1|91382|91332|91379.9|91329.9|34
1637782790000|2021-11-24 19:39:50|91380|91330|91382|91332|91382.1|91332.1|91380|91330|31
1637782800000|2021-11-24 19:40:00|91382.4|91332.4|91381.3|91331.3|91388.1|91338.1|91380.3|91330.3|44
1637782810000|2021-11-24 19:40:10|91381.6|91331.6|91382.7|91332.7|91382.9|91332.9|91381.1|91331.1|25
1637782820000|2021-11-24 19:40:20|91382.3|91332.3|91380.2|91330.2|91382.9|91332.9|91380.2|91330.2|24
1637782830000|2021-11-24 19:40:30|91379.7|91329.7|91384.4|91334.4|91385.7|91335.7|91379.7|91329.7|30
1637782840000|2021-11-24 19:40:40|91384.3|91334.3|91384.4|91334.4|91384.8|91334.8|91384.1|91334.1|13
1637782850000|2021-11-24 19:40:50|91384.2|91334.2|91383.8|91333.8|91384.7|91334.7|91383.7|91333.7|15
1637782860000|2021-11-24 19:41:00|91383.9|91333.9|91383.6|91333.6|91384.7|91334.7|91382.6|91332.6|24
1637782870000|2021-11-24 19:41:10|91383.3|91333.3|91379|91329|91383.7|91343|91366.1|91326.9|43
1637782880000|2021-11-24 19:41:20|91379.1|91329.1|91383.1|91333.1|91383.2|91333.2|91378.2|91328.2|32
1637782890000|2021-11-24 19:41:30|91383.2|91333.2|91380.9|91330.9|91383.2|91333.2|91380.2|91330.2|28
1637782900000|2021-11-24 19:41:40|91381.2|91331.2|91378.5|91328.5|91381.3|91331.3|91377.7|91327.7|31
1637782910000|2021-11-24 19:41:50|91378.4|91328.4|91371|91321|91378.4|91338.5|91360.2|91320.6|40
1637782920000|2021-11-24 19:42:00|91371.2|91321.2|91370.5|91320.5|91371.6|91321.6|91369.3|91319.3|38
1637782930000|2021-11-24 19:42:10|91370.6|91320.6|91370.8|91320.8|91371.1|91321.1|91370.1|91320.1|19
1637782940000|2021-11-24 19:42:20|91370.7|91320.7|91373.4|91323.4|91374|91324|91368.8|91318.8|33
1637782950000|2021-11-24 19:42:30|91373.6|91323.6|91371.5|91321.5|91373.7|91323.7|91371.1|91321.1|29
1637782960000|2021-11-24 19:42:40|91371.7|91321.7|91371.5|91321.5|91372.6|91322.6|91371.1|91321.1|22
1637782970000|2021-11-24 19:42:50|91371.9|91321.9|91365|91315|91372.8|91332.8|91354.1|91312.4|39
1637782980000|2021-11-24 19:43:00|91365.1|91315.1|91365.6|91315.6|91367.3|91317.3|91364.8|91314.8|39
1637782990000|2021-11-24 19:43:10|91365.8|91315.8|91365.9|91315.9|91365.9|91315.9|91362.8|91312.8|35
1637783000000|2021-11-24 19:43:20|91365.2|91315.2|91369|91319|91369.1|91319.1|91364.3|91314.3|36
1637783010000|2021-11-24 19:43:30|91368.8|91318.8|91370.7|91320.7|91372.5|91336|91359.2|91318.2|26
1637783020000|2021-11-24 19:43:40|91371.6|91321.6|91373.3|91323.3|91373.7|91323.7|91371.2|91321.2|29
1637783030000|2021-11-24 19:43:50|91373.2|91323.2|91370.2|91320.2|91373.2|91323.2|91370.1|91320.1|25
1637783040000|2021-11-24 19:44:00|91370.3|91320.3|91371.4|91321.4|91371.6|91321.6|91370.3|91320.3|34
1637783050000|2021-11-24 19:44:10|91371.7|91321.7|91370.9|91320.9|91371.7|91321.7|91370.6|91320.6|20
1637783060000|2021-11-24 19:44:20|91370.8|91320.8|91371.9|91321.9|91372|91336|91359.9|91317.4|27
1637783070000|2021-11-24 19:44:30|91372.8|91322.8|91372|91322|91372.8|91322.8|91370|91320|22
1637783080000|2021-11-24 19:44:40|91372.1|91322.1|91369.7|91319.7|91372.1|91322.1|91368.7|91318.7|28
1637783090000|2021-11-24 19:44:50|91369.8|91319.8|91369|91319|91370.5|91320.5|91368.2|91318.2|17
1637783100000|2021-11-24 19:45:00|91369.4|91319.4|91369.6|91319.6|91371|91332.6|91356.1|91319.4|35
1637783110000|2021-11-24 19:45:10|91369.5|91319.5|91367.3|91317.3|91370.7|91320.7|91367.2|91317.2|29
1637783120000|2021-11-24 19:45:20|91367.2|91317.2|91367.5|91317.5|91368.1|91318.1|91366.6|91316.6|20
1637783130000|2021-11-24 19:45:30|91367.8|91317.8|91368.3|91318.3|91368.3|91318.3|91366.8|91316.8|21
1637783140000|2021-11-24 19:45:40|91368.6|91318.6|91367.3|91317.3|91368.6|91318.6|91365.2|91315.2|17
1637783150000|2021-11-24 19:45:50|91368.4|91318.4|91357.5|91307.5|91368.4|91318.4|91354.8|91304.8|56
1637783160000|2021-11-24 19:46:00|91357.6|91307.6|91357.7|91307.7|91359.3|91309.3|91357.4|91307.4|25
1637783170000|2021-11-24 19:46:10|91357.6|91307.6|91362.2|91312.2|91362.5|91312.5|91357.5|91307.5|36
1637783180000|2021-11-24 19:46:20|91362.3|91312.3|91363.1|91313.1|91363.4|91313.4|91360.8|91310.8|25
1637783190000|2021-11-24 19:46:30|91363|91313|91361.7|91311.7|91363.6|91313.6|91360.9|91310.9|30
1637783200000|2021-11-24 19:46:40|91361.8|91311.8|91362.9|91312.9|91364.1|91314.1|91361.3|91311.3|36
1637783210000|2021-11-24 19:46:50|91363.3|91313.3|91363.1|91313.1|91364.7|91314.7|91361.8|91311.8|33
1637783220000|2021-11-24 19:47:00|91362.3|91312.3|91359.2|91309.2|91362.6|91312.6|91358.6|91308.6|35
1637783230000|2021-11-24 19:47:10|91359.3|91309.3|91360.5|91310.5|91362|91312|91359.2|91309.2|29
1637783240000|2021-11-24 19:47:20|91360.6|91310.6|91351.6|91301.6|91361|91316.4|91336.6|91301.1|41
1637783250000|2021-11-24 19:47:30|91350.8|91300.8|91356.4|91306.4|91356.6|91306.6|91350.8|91300.8|46
1637783260000|2021-11-24 19:47:40|91355.7|91305.7|91353.1|91303.1|91355.7|91305.7|91350.3|91300.3|45
1637783270000|2021-11-24 19:47:50|91353.2|91303.2|91358.1|91308.1|91358.1|91308.1|91351.3|91301.3|31
1637783280000|2021-11-24 19:48:00|91357.7|91307.7|91350.9|91300.9|91358.1|91308.1|91349.5|91299.5|41
1637783290000|2021-11-24 19:48:10|91350.8|91300.8|91345.6|91295.6|91351.3|91301.3|91344.3|91294.3|51
1637783300000|2021-11-24 19:48:20|91346|91296|91352.7|91302.7|91355.1|91305.1|91344.2|91294.2|37
1637783310000|2021-11-24 19:48:30|91352.5|91302.5|91346.4|91296.4|91353.8|91303.8|91346.2|91296.2|50
1637783320000|2021-11-24 19:48:40|91346.3|91296.3|91411|91361|91414.3|91364.3|91333.7|91283.7|53
1637783330000|2021-11-24 19:48:50|91410.8|91360.8|91411.3|91361.3|91413.3|91363.3|91402.1|91352.1|53
1637783340000|2021-11-24 19:49:00|91411.9|91361.9|91402.2|91352.2|91419|91369|91392.1|91342.1|58
1637783350000|2021-11-24 19:49:10|91402.3|91352.3|91401.3|91351.3|91402.6|91352.6|91397.3|91347.3|43
1637783360000|2021-11-24 19:49:20|91401.4|91351.4|91377.3|91327.3|91404.2|91354.2|91375.1|91325.1|54
1637783370000|2021-11-24 19:49:30|91377.9|91327.9|91359.7|91309.7|91379.2|91329.2|91358.3|91308.3|54
1637783380000|2021-11-24 19:49:40|91360.1|91310.1|91370.6|91320.6|91372.3|91322.3|91358.3|91308.3|63
1637783390000|2021-11-24 19:49:50|91371|91321|91366.1|91316.1|91385.3|91323.8|91360.7|91304.3|56
1637783400000|2021-11-24 19:50:00|91365.5|91315.5|91364.7|91314.7|91372.2|91322.2|91362.7|91312.7|57
1637783410000|2021-11-24 19:50:10|91364.2|91314.2|91364.4|91314.4|91367.3|91317.3|91362.5|91312.5|63
1637783420000|2021-11-24 19:50:20|91364.9|91314.9|91370.6|91320.6|91370.6|91320.6|91363.2|91313.2|52
1637783430000|2021-11-24 19:50:30|91370.7|91320.7|91370.4|91320.4|91371.8|91321.8|91368.3|91318.3|40
1637783440000|2021-11-24 19:50:40|91367.8|91317.8|91368.7|91318.7|91370.8|91320.8|91366.6|91316.6|31
1637783450000|2021-11-24 19:50:50|91368.4|91318.4|91370.6|91320.6|91371.1|91321.1|91367|91317|60
1637783460000|2021-11-24 19:51:00|91370.1|91320.1|91375.1|91325.1|91377.5|91327.5|91370.1|91320.1|53
1637783470000|2021-11-24 19:51:10|91376.5|91326.5|91375.9|91325.9|91377|91327|91374.4|91324.4|36
1637783480000|2021-11-24 19:51:20|91376|91326|91376.3|91326.3|91376.7|91326.7|91375.1|91325.1|26
1637783490000|2021-11-24 19:51:30|91376.5|91326.5|91378.8|91328.8|91379.4|91329.4|91375.2|91325.2|39
1637783500000|2021-11-24 19:51:40|91379|91329|91380.3|91330.3|91380.3|91330.3|91377.3|91327.3|28
1637783510000|2021-11-24 19:51:50|91380.2|91330.2|91384|91334|91384|91334|91378.5|91328.5|26
1637783520000|2021-11-24 19:52:00|91385.5|91335.5|91386|91336|91386.2|91336.2|91383.7|91333.7|40
1637783530000|2021-11-24 19:52:10|91386.2|91336.2|91391.5|91341.5|91391.5|91341.5|91384.8|91334.8|46
1637783540000|2021-11-24 19:52:20|91391.2|91341.2|91392.5|91342.5|91392.8|91342.8|91388.5|91338.5|35
1637783550000|2021-11-24 19:52:30|91392.6|91342.6|91387.1|91337.1|91392.7|91342.7|91386.6|91336.6|46
1637783560000|2021-11-24 19:52:40|91389.3|91339.3|91351.4|91301.4|91389.3|91339.3|91350|91300|52
1637783570000|2021-11-24 19:52:50|91347.5|91297.5|91338.2|91288.2|91347.5|91297.5|91337.4|91287.4|57
1637783580000|2021-11-24 19:53:00|91339.4|91289.4|91339|91289|91341.1|91291.1|91337.6|91287.6|36
1637783590000|2021-11-24 19:53:10|91339.1|91289.1|91341.4|91291.4|91342.1|91292.1|91339.1|91289.1|37
1637783600000|2021-11-24 19:53:20|91341.2|91291.2|91336.7|91286.7|91343.9|91293.9|91336|91286|53
1637783610000|2021-11-24 19:53:30|91337.5|91287.5|91338.8|91288.8|91343.6|91293.6|91337.4|91287.4|36
1637783620000|2021-11-24 19:53:40|91338.6|91288.6|91337.4|91287.4|91339.9|91289.9|91337.1|91287.1|33
1637783630000|2021-11-24 19:53:50|91337|91287|91338.7|91288.7|91341.5|91291.5|91337|91287|40
1637783640000|2021-11-24 19:54:00|91339.2|91289.2|91336.1|91286.1|91341.1|91291.1|91335.5|91285.5|45
1637783650000|2021-11-24 19:54:10|91335.4|91285.4|91334.2|91284.2|91336.3|91286.3|91332.5|91282.5|43
1637783660000|2021-11-24 19:54:20|91333.9|91283.9|91339.6|91289.6|91339.9|91289.9|91333.9|91283.9|42
1637783670000|2021-11-24 19:54:30|91338.6|91288.6|91341.3|91291.3|91344.4|91294.4|91338.6|91288.6|55
1637783680000|2021-11-24 19:54:40|91341.5|91291.5|91339.5|91289.5|91341.5|91291.5|91338.8|91288.8|42
1637783690000|2021-11-24 19:54:50|91339.3|91289.3|91331.2|91281.2|91339.3|91289.3|91329.2|91279.2|58
1637783700000|2021-11-24 19:55:00|91331.1|91281.1|91337.9|91287.9|91339.6|91289.6|91331|91281|54
1637783710000|2021-11-24 19:55:10|91338.3|91288.3|91337.8|91287.8|91339.8|91289.8|91336.3|91286.3|63
1637783720000|2021-11-24 19:55:20|91338.2|91288.2|91344.5|91294.5|91346.4|91296.4|91337.6|91287.6|62
1637783730000|2021-11-24 19:55:30|91344.7|91294.7|91347.7|91297.7|91348.3|91298.3|91340.5|91290.5|69
1637783740000|2021-11-24 19:55:40|91347.3|91297.3|91341.8|91291.8|91350.1|91300.1|91340.3|91290.3|58
1637783750000|2021-11-24 19:55:50|91341.7|91291.7|91346.9|91296.9|91347.3|91297.3|91340.4|91290.4|36
1637783760000|2021-11-24 19:56:00|91347.2|91297.2|91348.1|91298.1|91348.4|91298.4|91345.5|91295.5|38
1637783770000|2021-11-24 19:56:10|91347.9|91297.9|91348|91298|91350.4|91300.4|91344.8|91294.8|49
1637783780000|2021-11-24 19:56:20|91347.8|91297.8|91346.1|91296.1|91348.2|91298.2|91343.8|91293.8|43
1637783790000|2021-11-24 19:56:30|91345.1|91295.1|91349.1|91299.1|91353.1|91303.1|91343.7|91293.7|53
1637783800000|2021-11-24 19:56:40|91349.5|91299.5|91355.8|91305.8|91357.8|91307.8|91347.6|91297.6|31
1637783810000|2021-11-24 19:56:50|91355|91305|91352.2|91302.2|91358.3|91308.3|91352.1|91302.1|56
1637783820000|2021-11-24 19:57:00|91350.1|91300.1|91355.3|91305.3|91356.2|91306.2|91349.6|91299.6|53
1637783830000|2021-11-24 19:57:10|91355.4|91305.4|91351.3|91301.3|91356.1|91306.1|91351.3|91301.3|51
1637783840000|2021-11-24 19:57:20|91351.5|91301.5|91353.3|91303.3|91353.8|91303.8|91348.6|91298.6|51
1637783850000|2021-11-24 19:57:30|91352.8|91302.8|91353|91303|91353|91303|91348.5|91298.5|37
1637783860000|2021-11-24 19:57:40|91352.9|91302.9|91349.2|91299.2|91353.5|91303.5|91348.6|91298.6|44
1637783870000|2021-11-24 19:57:50|91348.1|91298.1|91348.5|91298.5|91350.7|91300.7|91347.7|91297.7|56
1637783880000|2021-11-24 19:58:00|91349.6|91299.6|91349.5|91299.5|91350.5|91300.5|91348.3|91298.3|52
1637783890000|2021-11-24 19:58:10|91349.3|91299.3|91343|91293|91350|91300|91341.5|91291.5|32
1637783900000|2021-11-24 19:58:20|91342.3|91292.3|91346.2|91296.2|91348.1|91298.1|91342.3|91292.3|25
1637783910000|2021-11-24 19:58:30|91345.9|91295.9|91352.1|91302.1|91352.1|91302.1|91345.5|91295.5|36
1637783920000|2021-11-24 19:58:40|91355.5|91305.5|91353.2|91303.2|91355.5|91315.3|91339.8|91301.7|34
1637783930000|2021-11-24 19:58:50|91353.3|91303.3|91351|91301|91355.3|91305.3|91350.6|91300.6|37
1637783940000|2021-11-24 19:59:00|91350.7|91300.7|91347.3|91297.3|91351.6|91301.6|91347.3|91297.3|42
1637783950000|2021-11-24 19:59:10|91346.9|91296.9|91339.6|91289.6|91346.9|91310|91327.8|91289.3|46
1637783960000|2021-11-24 19:59:20|91341.7|91291.7|91340.6|91290.6|91341.9|91291.9|91339.9|91289.9|37
1637783970000|2021-11-24 19:59:30|91340.5|91290.5|91357.4|91307.4|91357.7|91317.3|91331.6|91290|58
1637783980000|2021-11-24 19:59:40|91357.7|91307.7|91357.1|91307.1|91361.5|91311.5|91355.2|91305.2|62
1637783990000|2021-11-24 19:59:50|91356.6|91306.6|91351.6|91301.6|91362.5|91312.5|91351.6|91301.6|67
1637784000000|2021-11-24 20:00:00|91351.8|91301.8|91345.7|91295.7|91353.6|91303.6|91342.9|91292.9|60
1637784010000|2021-11-24 20:00:10|91345.4|91295.4|91344|91294|91345.9|91295.9|91342|91292|36
1637784020000|2021-11-24 20:00:20|91344.1|91294.1|91340.3|91290.3|91344.1|91294.1|91340.1|91290.1|43
1637784030000|2021-11-24 20:00:30|91339.8|91289.8|91336.6|91286.6|91339.8|91289.8|91336.1|91286.1|44
1637784040000|2021-11-24 20:00:40|91337.7|91287.7|91337.1|91287.1|91338.8|91288.8|91336.9|91286.9|37
1637784050000|2021-11-24 20:00:50|91337.2|91287.2|91336.9|91286.9|91338|91288|91336.4|91286.4|25
1637784060000|2021-11-24 20:01:00|91337.2|91287.2|91337.2|91287.2|91337.4|91287.4|91336.4|91286.4|24
1637784070000|2021-11-24 20:01:10|91337.3|91287.3|91336.5|91286.5|91340.7|91303.8|91328.8|91286.1|35
1637784080000|2021-11-24 20:01:20|91337.5|91287.5|91337.8|91287.8|91339.9|91289.9|91337.5|91287.5|30
1637784090000|2021-11-24 20:01:30|91337.6|91287.6|91343.5|91293.5|91346|91296|91337.6|91287.6|47
1637784100000|2021-11-24 20:01:40|91343.6|91293.6|91349.1|91299.1|91350.3|91300.3|91343.6|91293.6|37
1637784110000|2021-11-24 20:01:50|91350.1|91300.1|91350.4|91300.4|91353.2|91303.2|91350|91300|44
1637784120000|2021-11-24 20:02:00|91350.3|91300.3|91353.1|91303.1|91353.5|91303.5|91349.6|91299.6|49
1637784130000|2021-11-24 20:02:10|91354|91304|91353.2|91303.2|91354|91304|91352|91302|31
1637784140000|2021-11-24 20:02:20|91352.6|91302.6|91358.8|91308.8|91360.5|91310.5|91352.5|91302.5|38
1637784150000|2021-11-24 20:02:30|91358.3|91308.3|91366.4|91316.4|91366.4|91316.4|91358.3|91308.3|47
1637784160000|2021-11-24 20:02:40|91366.7|91316.7|91366.3|91316.3|91366.7|91316.7|91364.1|91314.1|34
1637784170000|2021-11-24 20:02:50|91366.1|91316.1|91365.3|91315.3|91366.1|91316.1|91364.6|91314.6|29
1637784180000|2021-11-24 20:03:00|91365.6|91315.6|91360.8|91310.8|91366.6|91316.6|91358.3|91308.3|43
1637784190000|2021-11-24 20:03:10|91362.1|91312.1|91364.4|91314.4|91366.7|91316.7|91360.8|91310.8|27
1637784200000|2021-11-24 20:03:20|91364.2|91314.2|91364.3|91314.3|91367.3|91317.3|91364.1|91314.1|35
1637784210000|2021-11-24 20:03:30|91364.4|91314.4|91364.3|91314.3|91365.8|91315.8|91364.2|91314.2|27
1637784220000|2021-11-24 20:03:40|91364.1|91314.1|91363.2|91313.2|91364.9|91314.9|91362.3|91312.3|24
1637784230000|2021-11-24 20:03:50|91363|91313|91360.8|91310.8|91364.1|91314.1|91360.8|91310.8|21
1637784240000|2021-11-24 20:04:00|91360.3|91310.3|91360.9|91310.9|91361|91311|91359.1|91309.1|31
1637784250000|2021-11-24 20:04:10|91361|91311|91362|91312|91363.8|91313.8|91361|91311|42
1637784260000|2021-11-24 20:04:20|91361.8|91311.8|91353|91303|91363.1|91313.1|91352.6|91302.6|53
1637784270000|2021-11-24 20:04:30|91352.9|91302.9|91355.4|91305.4|91355.8|91305.8|91352.9|91302.9|34
1637784280000|2021-11-24 20:04:40|91355.5|91305.5|91354.5|91304.5|91355.7|91305.7|91354|91304|29
1637784290000|2021-11-24 20:04:50|91354.6|91304.6|91341.6|91291.6|91354.6|91304.6|91341|91291|40
1637784300000|2021-11-24 20:05:00|91342.1|91292.1|91343.1|91293.1|91343.6|91293.6|91341.1|91291.1|44
1637784310000|2021-11-24 20:05:10|91343.2|91293.2|91342.4|91292.4|91343.2|91293.2|91341.3|91291.3|36
1637784320000|2021-11-24 20:05:20|91342.7|91292.7|91345.1|91295.1|91346.2|91296.2|91342.7|91292.7|37
1637784330000|2021-11-24 20:05:30|91345.3|91295.3|91353.3|91303.3|91355.2|91305.2|91344.4|91294.4|39
1637784340000|2021-11-24 20:05:40|91353.4|91303.4|91352.2|91302.2|91356|91306|91350.3|91300.3|46
1637784350000|2021-11-24 20:05:50|91351.3|91301.3|91354.8|91304.8|91354.8|91304.8|91349.9|91299.9|48
1637784360000|2021-11-24 20:06:00|91354.5|91304.5|91354.1|91304.1|91355.3|91305.3|91353.9|91303.9|29
1637784370000|2021-11-24 20:06:10|91352|91302|91347.6|91297.6|91353.2|91303.2|91346.8|91296.8|47
1637784380000|2021-11-24 20:06:20|91348|91298|91347.5|91297.5|91348|91298|91346.9|91296.9|25
1637784390000|2021-11-24 20:06:30|91347.1|91297.1|91348.2|91298.2|91348.9|91298.9|91346.4|91296.4|29
1637784400000|2021-11-24 20:06:40|91348.4|91298.4|91344.5|91294.5|91349.5|91299.5|91342.8|91292.8|48
1637784410000|2021-11-24 20:06:50|91344.6|91294.6|91344.6|91294.6|91344.6|91294.6|91342.8|91292.8|39
1637784420000|2021-11-24 20:07:00|91344.5|91294.5|91341.8|91291.8|91344.5|91294.5|91341.6|91291.6|33
1637784430000|2021-11-24 20:07:10|91341.3|91291.3|91341.7|91291.7|91342.9|91292.9|91340.6|91290.6|27
1637784440000|2021-11-24 20:07:20|91341.5|91291.5|91340.9|91290.9|91342|91292|91340.2|91290.2|22
1637784450000|2021-11-24 20:07:30|91340.8|91290.8|91342|91292|91342.6|91292.6|91339|91289|35
1637784460000|2021-11-24 20:07:40|91341.6|91291.6|91341.3|91291.3|91341.9|91291.9|91339.9|91289.9|38
1637784470000|2021-11-24 20:07:50|91341.1|91291.1|91349|91299|91349|91299|91340.5|91290.5|38
1637784480000|2021-11-24 20:08:00|91348.9|91298.9|91349.9|91299.9|91350.7|91300.7|91347.6|91297.6|32
1637784490000|2021-11-24 20:08:10|91350|91300|91353.9|91303.9|91355.1|91305.1|91349.3|91299.3|33
1637784500000|2021-11-24 20:08:20|91353.7|91303.7|91353.8|91303.8|91354.6|91304.6|91353.6|91303.6|22
1637784510000|2021-11-24 20:08:30|91353.9|91303.9|91351.4|91301.4|91353.9|91303.9|91349.8|91299.8|31
1637784520000|2021-11-24 20:08:40|91351.7|91301.7|91350.3|91300.3|91351.7|91301.7|91349.9|91299.9|31
1637784530000|2021-11-24 20:08:50|91350.2|91300.2|91350.4|91300.4|91350.8|91300.8|91349.2|91299.2|31
1637784540000|2021-11-24 20:09:00|91352.1|91302.1|91352.1|91302.1|91352.8|91302.8|91350.7|91300.7|33
1637784550000|2021-11-24 20:09:10|91352|91302|91351.7|91301.7|91352.1|91302.1|91350.2|91300.2|40
1637784560000|2021-11-24 20:09:20|91351.9|91301.9|91350.9|91300.9|91352|91302|91350|91300|32
1637784570000|2021-11-24 20:09:30|91351.8|91301.8|91350.4|91300.4|91352.7|91302.7|91349.4|91299.4|36
1637784580000|2021-11-24 20:09:40|91350.5|91300.5|91351.9|91301.9|91351.9|91301.9|91350.5|91300.5|29
1637784590000|2021-11-24 20:09:50|91352|91302|91350.5|91300.5|91353.1|91303.1|91350.1|91300.1|40
1637784600000|2021-11-24 20:10:00|91350.2|91300.2|91351.1|91301.1|91352.2|91302.2|91349.6|91299.6|35
1637784610000|2021-11-24 20:10:10|91351.4|91301.4|91358.7|91308.7|91358.7|91308.7|91351.2|91301.2|46
1637784620000|2021-11-24 20:10:20|91358.8|91308.8|91358.9|91308.9|91361.9|91311.9|91358.2|91308.2|34
1637784630000|2021-11-24 20:10:30|91359.2|91309.2|91363.3|91313.3|91363.3|91313.3|91359.2|91309.2|39
1637784640000|2021-11-24 20:10:40|91363.1|91313.1|91359.2|91309.2|91363.6|91313.6|91355.2|91305.2|42
1637784650000|2021-11-24 20:10:50|91358.9|91308.9|91353.2|91303.2|91358.9|91308.9|91352.9|91302.9|48
1637784660000|2021-11-24 20:11:00|91352.9|91302.9|91351.8|91301.8|91353.3|91303.3|91350.6|91300.6|42
1637784670000|2021-11-24 20:11:10|91350.7|91300.7|91344.7|91294.7|91350.7|91300.7|91343.7|91293.7|36
1637784680000|2021-11-24 20:11:20|91344.4|91294.4|91344.5|91294.5|91345.4|91295.4|91343.8|91293.8|25
1637784690000|2021-11-24 20:11:30|91344.3|91294.3|91343.4|91293.4|91344.7|91294.7|91343.1|91293.1|26
1637784700000|2021-11-24 20:11:40|91343.1|91293.1|91344.9|91294.9|91345.6|91295.6|91342.5|91292.5|37
1637784710000|2021-11-24 20:11:50|91346.1|91296.1|91343.5|91293.5|91346.1|91296.1|91343.4|91293.4|23
1637784720000|2021-11-24 20:12:00|91343.7|91293.7|91340.4|91290.4|91345.5|91295.5|91338|91288|27
1637784730000|2021-11-24 20:12:10|91340.9|91290.9|91334.4|91284.4|91340.9|91290.9|91334.4|91284.4|37
1637784740000|2021-11-24 20:12:20|91336.6|91286.6|91331.1|91281.1|91336.6|91286.6|91331|91281|28
1637784750000|2021-11-24 20:12:30|91331.3|91281.3|91331.3|91281.3|91332.4|91282.4|91331.1|91281.1|28
1637784760000|2021-11-24 20:12:40|91331.8|91281.8|91325.1|91275.1|91332.2|91282.2|91325.1|91275.1|31
1637784770000|2021-11-24 20:12:50|91324.9|91274.9|91327.4|91277.4|91328.3|91278.3|91324.4|91274.4|43
1637784780000|2021-11-24 20:13:00|91327.1|91277.1|91327.7|91277.7|91328.6|91278.6|91327.1|91277.1|31
1637784790000|2021-11-24 20:13:10|91327.6|91277.6|91328|91278|91328.9|91278.9|91326.4|91276.4|24
1637784800000|2021-11-24 20:13:20|91327.6|91277.6|91326.6|91276.6|91327.7|91277.7|91325.4|91275.4|28
1637784810000|2021-11-24 20:13:30|91326.5|91276.5|91325.3|91275.3|91328.5|91278.5|91324.4|91274.4|35
1637784820000|2021-11-24 20:13:40|91325.7|91275.7|91326.6|91276.6|91326.8|91276.8|91325.5|91275.5|29
1637784830000|2021-11-24 20:13:50|91326.2|91276.2|91326|91276|91327.5|91277.5|91325.5|91275.5|35
1637784840000|2021-11-24 20:14:00|91327.5|91277.5|91328|91278|91329.4|91279.4|91326.3|91276.3|40
1637784850000|2021-11-24 20:14:10|91327.7|91277.7|91326.7|91276.7|91328.2|91278.2|91325.6|91275.6|24
1637784860000|2021-11-24 20:14:20|91326.9|91276.9|91327.6|91277.6|91328.6|91278.6|91326.7|91276.7|17
1637784870000|2021-11-24 20:14:30|91328.1|91278.1|91329.5|91279.5|91329.7|91279.7|91327.8|91277.8|27
1637784880000|2021-11-24 20:14:40|91328.4|91278.4|91327.5|91277.5|91329.9|91279.9|91327.3|91277.3|35
1637784890000|2021-11-24 20:14:50|91327.4|91277.4|91327.6|91277.6|91329.1|91279.1|91327|91277|26
1637784900000|2021-11-24 20:15:00|91327.3|91277.3|91327.8|91277.8|91329|91279|91327.1|91277.1|27
1637784910000|2021-11-24 20:15:10|91328|91278|91326.3|91276.3|91328|91278|91324.1|91274.1|39
1637784920000|2021-11-24 20:15:20|91325.8|91275.8|91324.3|91274.3|91327.4|91277.4|91322.3|91272.3|38
1637784930000|2021-11-24 20:15:30|91324.4|91274.4|91320.9|91270.9|91325|91275|91319.3|91269.3|28
1637784940000|2021-11-24 20:15:40|91321.9|91271.9|91320.6|91270.6|91321.9|91271.9|91319.6|91269.6|33
1637784950000|2021-11-24 20:15:50|91320.5|91270.5|91325.1|91275.1|91326.4|91276.4|91319|91269|34
1637784960000|2021-11-24 20:16:00|91324.8|91274.8|91323.5|91273.5|91326|91276|91321.6|91271.6|25
1637784970000|2021-11-24 20:16:10|91323.7|91273.7|91324.3|91274.3|91324.3|91274.3|91323.1|91273.1|25
1637784980000|2021-11-24 20:16:20|91324.5|91274.5|91319.6|91269.6|91324.7|91274.7|91317.9|91267.9|30
1637784990000|2021-11-24 20:16:30|91321.5|91271.5|91320.4|91270.4|91323.3|91273.3|91320|91270|35
1637785000000|2021-11-24 20:16:40|91320.3|91270.3|91322.2|91272.2|91322.5|91272.5|91320.1|91270.1|21
1637785010000|2021-11-24 20:16:50|91322.7|91272.7|91318.3|91268.3|91322.7|91272.7|91316.9|91266.9|34
1637785020000|2021-11-24 20:17:00|91318.4|91268.4|91317.5|91267.5|91319.6|91269.6|91317.1|91267.1|31
1637785030000|2021-11-24 20:17:10|91317.6|91267.6|91317.6|91267.6|91318.5|91268.5|91317.1|91267.1|17
1637785040000|2021-11-24 20:17:20|91317.1|91267.1|91316.9|91266.9|91317.9|91267.9|91315.2|91265.2|32
1637785050000|2021-11-24 20:17:30|91316.6|91266.6|91316.8|91266.8|91318.3|91268.3|91315.7|91265.7|22
1637785060000|2021-11-24 20:17:40|91316.9|91266.9|91316.7|91266.7|91318.5|91268.5|91314.8|91264.8|29
1637785070000|2021-11-24 20:17:50|91316|91266|91311.9|91261.9|91318.3|91268.3|91310.8|91260.8|28
1637785080000|2021-11-24 20:18:00|91312.2|91262.2|91316.9|91266.9|91317.4|91267.4|91312.2|91262.2|24
1637785090000|2021-11-24 20:18:10|91317.1|91267.1|91317.7|91267.7|91317.7|91267.7|91316.1|91266.1|14
1637785100000|2021-11-24 20:18:20|91317.1|91267.1|91318.1|91268.1|91318.5|91268.5|91316|91266|13
1637785110000|2021-11-24 20:18:30|91317.9|91267.9|91318.4|91268.4|91319.1|91269.1|91315.8|91265.8|21
1637785120000|2021-11-24 20:18:40|91317.7|91267.7|91315.8|91265.8|91317.7|91267.7|91315.7|91265.7|26
1637785130000|2021-11-24 20:18:50|91315.7|91265.7|91316|91266|91316.9|91266.9|91315.2|91265.2|16
1637785140000|2021-11-24 20:19:00|91316.2|91266.2|91317.1|91267.1|91319|91269|91316.2|91266.2|33
1637785150000|2021-11-24 20:19:10|91317.2|91267.2|91316|91266|91317.9|91267.9|91315.1|91265.1|28
1637785160000|2021-11-24 20:19:20|91315.9|91265.9|91315.4|91265.4|91316.4|91266.4|91315.4|91265.4|29
1637785170000|2021-11-24 20:19:30|91315.5|91265.5|91310.5|91260.5|91316.1|91266.1|91310.5|91260.5|37
1637785180000|2021-11-24 20:19:40|91310.1|91260.1|91310.8|91260.8|91310.8|91260.8|91309.7|91259.7|15
1637785190000|2021-11-24 20:19:50|91310.6|91260.6|91311.2|91261.2|91312.7|91262.7|91310.6|91260.6|27
1637785200000|2021-11-24 20:20:00|91310.9|91260.9|91307.4|91257.4|91311.8|91261.8|91307.4|91257.4|24
1637785210000|2021-11-24 20:20:10|91306.8|91256.8|91305.4|91255.4|91306.8|91256.8|91305.1|91255.1|22
1637785220000|2021-11-24 20:20:20|91305.5|91255.5|91309.7|91259.7|91311.3|91261.3|91305.4|91255.4|28
1637785230000|2021-11-24 20:20:30|91309.9|91259.9|91309.8|91259.8|91311.9|91261.9|91308.5|91258.5|37
1637785240000|2021-11-24 20:20:40|91310|91260|91302.7|91252.7|91311.1|91261.1|91302.7|91252.7|36
1637785250000|2021-11-24 20:20:50|91302.5|91252.5|91303.2|91253.2|91307.9|91257.9|91302.1|91252.1|45
1637785260000|2021-11-24 20:21:00|91303.7|91253.7|91301.9|91251.9|91305.7|91255.7|91301.6|91251.6|33
1637785270000|2021-11-24 20:21:10|91302|91252|91301.8|91251.8|91303.8|91253.8|91301.6|91251.6|17
1637785280000|2021-11-24 20:21:20|91301.9|91251.9|91300.6|91250.6|91303.2|91253.2|91300.6|91250.6|28
1637785290000|2021-11-24 20:21:30|91300.2|91250.2|91305.1|91255.1|91305.1|91255.1|91300.2|91250.2|25
1637785300000|2021-11-24 20:21:40|91305.6|91255.6|91305.5|91255.5|91308.5|91258.5|91305|91255|40
1637785310000|2021-11-24 20:21:50|91305.6|91255.6|91309|91259|91309|91259|91305.5|91255.5|14
1637785320000|2021-11-24 20:22:00|91308.8|91258.8|91310.2|91260.2|91312|91262|91306.8|91256.8|39
1637785330000|2021-11-24 20:22:10|91310|91260|91305.3|91255.3|91310.3|91260.3|91301.3|91251.3|37
1637785340000|2021-11-24 20:22:20|91305.2|91255.2|91305.6|91255.6|91306.7|91256.7|91304.5|91254.5|23
1637785350000|2021-11-24 20:22:30|91306|91256|91306.2|91256.2|91307.7|91257.7|91305.8|91255.8|18
1637785360000|2021-11-24 20:22:40|91307.7|91257.7|91301.5|91251.5|91307.7|91257.7|91300.9|91250.9|33
1637785370000|2021-11-24 20:22:50|91301.4|91251.4|91305.6|91255.6|91307.7|91257.7|91301.4|91251.4|32
1637785380000|2021-11-24 20:23:00|91303.7|91253.7|91301.9|91251.9|91303.9|91253.9|91301|91251|37
1637785390000|2021-11-24 20:23:10|91304.4|91254.4|91303.7|91253.7|91306.3|91256.3|91301.7|91251.7|35
1637785400000|2021-11-24 20:23:20|91303.5|91253.5|91303|91253|91305.8|91255.8|91303|91253|17
1637785410000|2021-11-24 20:23:30|91303.1|91253.1|91303.4|91253.4|91305.7|91255.7|91303|91253|12
1637785420000|2021-11-24 20:23:40|91302.7|91252.7|91301.3|91251.3|91302.7|91252.7|91300.1|91250.1|37
1637785430000|2021-11-24 20:23:50|91301.1|91251.1|91301.5|91251.5|91303.7|91253.7|91301.1|91251.1|40
1637785440000|2021-11-24 20:24:00|91301.6|91251.6|91305.1|91255.1|91305.9|91255.9|91301.6|91251.6|40
1637785450000|2021-11-24 20:24:10|91305.3|91255.3|91291.3|91241.3|91305.3|91255.3|91290.2|91240.2|38
1637785460000|2021-11-24 20:24:20|91290.8|91240.8|91290.6|91240.6|91293|91243|91290.6|91240.6|22
1637785470000|2021-11-24 20:24:30|91290.8|91240.8|91289.3|91239.3|91293.3|91243.3|91289.2|91239.2|20
1637785480000|2021-11-24 20:24:40|91289.8|91239.8|91284.9|91234.9|91289.9|91239.9|91284.9|91234.9|33
1637785490000|2021-11-24 20:24:50|91285.8|91235.8|91284.5|91234.5|91288.2|91238.2|91284.5|91234.5|15
1637785500000|2021-11-24 20:25:00|91284.6|91234.6|91282.3|91232.3|91285|91235|91281.2|91231.2|29
1637785510000|2021-11-24 20:25:10|91281.8|91231.8|91282.2|91232.2|91282.5|91232.5|91281.6|91231.6|13
1637785520000|2021-11-24 20:25:20|91282.1|91232.1|91282.1|91232.1|91282.2|91232.2|91281.7|91231.7|12
1637785530000|2021-11-24 20:25:30|91282.2|91232.2|91281.4|91231.4|91282.3|91232.3|91280.8|91230.8|12
1637785540000|2021-11-24 20:25:40|91281.2|91231.2|91280.6|91230.6|91281.4|91231.4|91280.6|91230.6|11
1637785550000|2021-11-24 20:25:50|91280.2|91230.2|91281|91231|91281.8|91231.8|91280.2|91230.2|17
1637785560000|2021-11-24 20:26:00|91281.2|91231.2|91281.7|91231.7|91281.8|91231.8|91280.8|91230.8|11
1637785570000|2021-11-24 20:26:10|91281.8|91231.8|91281.6|91231.6|91281.9|91231.9|91280.9|91230.9|8
1637785580000|2021-11-24 20:26:20|91280.8|91230.8|91282.3|91232.3|91282.3|91232.3|91280.5|91230.5|21
1637785590000|2021-11-24 20:26:30|91282.4|91232.4|91283.2|91233.2|91283.3|91233.3|91281.4|91231.4|24
1637785600000|2021-11-24 20:26:40|91283.1|91233.1|91282.8|91232.8|91283.2|91233.2|91282.4|91232.4|20
1637785610000|2021-11-24 20:26:50|91282.2|91232.2|91283.2|91233.2|91283.5|91233.5|91282|91232|16
1637785620000|2021-11-24 20:27:00|91283.1|91233.1|91287|91237|91287|91237|91282.9|91232.9|41
1637785630000|2021-11-24 20:27:10|91286.8|91236.8|91286.7|91236.7|91287.1|91237.1|91286.5|91236.5|18
1637785640000|2021-11-24 20:27:20|91286.8|91236.8|91287.8|91237.8|91288.7|91238.7|91286.5|91236.5|29
1637785650000|2021-11-24 20:27:30|91287.6|91237.6|91291.2|91241.2|91291.5|91241.5|91287.6|91237.6|21
1637785660000|2021-11-24 20:27:40|91291.3|91241.3|91298.9|91248.9|91298.9|91248.9|91290.9|91240.9|41
1637785670000|2021-11-24 20:27:50|91298.5|91248.5|91298.6|91248.6|91299.1|91249.1|91296.2|91246.2|31
1637785680000|2021-11-24 20:28:00|91298|91248|91289.3|91239.3|91298|91248|91288.6|91238.6|33
1637785690000|2021-11-24 20:28:10|91289.7|91239.7|91290.1|91240.1|91291.5|91241.5|91289.1|91239.1|23
1637785700000|2021-11-24 20:28:20|91289.9|91239.9|91290.1|91240.1|91290.8|91240.8|91289.5|91239.5|22
1637785710000|2021-11-24 20:28:30|91289.7|91239.7|91292.3|91242.3|91293.7|91243.7|91289.6|91239.6|34
1637785720000|2021-11-24 20:28:40|91291.7|91241.7|91292.1|91242.1|91292.9|91242.9|91290|91240|37
1637785730000|2021-11-24 20:28:50|91291.9|91241.9|91292.2|91242.2|91292.9|91242.9|91290.8|91240.8|34
1637785740000|2021-11-24 20:29:00|91292|91242|91293.4|91243.4|91293.5|91243.5|91292|91242|25
1637785750000|2021-11-24 20:29:10|91293.7|91243.7|91294.9|91244.9|91295.2|91245.2|91293.7|91243.7|20
1637785760000|2021-11-24 20:29:20|91295.1|91245.1|91294.3|91244.3|91295.1|91245.1|91293.9|91243.9|13
1637785770000|2021-11-24 20:29:30|91294.5|91244.5|91293.7|91243.7|91294.5|91244.5|91293.5|91243.5|9
1637785780000|2021-11-24 20:29:40|91293.6|91243.6|91289.1|91239.1|91293.8|91243.8|91287.3|91237.3|29
1637785790000|2021-11-24 20:29:50|91289.3|91239.3|91288.8|91238.8|91290|91240|91288.3|91238.3|31
1637785800000|2021-11-24 20:30:00|91288.6|91238.6|91282.7|91232.7|91288.7|91238.7|91280.9|91230.9|52
1637785810000|2021-11-24 20:30:10|91283.1|91233.1|91276.5|91226.5|91283.2|91233.2|91276|91226|50
1637785820000|2021-11-24 20:30:20|91276.3|91226.3|91278.3|91228.3|91279.5|91229.5|91275.6|91225.6|34
1637785830000|2021-11-24 20:30:30|91278.6|91228.6|91275.6|91225.6|91279.3|91229.3|91274.9|91224.9|50
1637785840000|2021-11-24 20:30:40|91275.8|91225.8|91271.8|91221.8|91276.8|91226.8|91271.8|91221.8|36
1637785850000|2021-11-24 20:30:50|91271.7|91221.7|91268.9|91218.9|91272.1|91222.1|91268.7|91218.7|34
1637785860000|2021-11-24 20:31:00|91268.8|91218.8|91269.8|91219.8|91272.1|91222.1|91268.8|91218.8|39
1637785870000|2021-11-24 20:31:10|91270.1|91220.1|91263.4|91213.4|91270.1|91220.1|91262.4|91212.4|32
1637785880000|2021-11-24 20:31:20|91262.1|91212.1|91262.7|91212.7|91263.4|91213.4|91261.1|91211.1|27
1637785890000|2021-11-24 20:31:30|91263|91213|91262.8|91212.8|91263.3|91213.3|91262|91212|34
1637785900000|2021-11-24 20:31:40|91263.1|91213.1|91265.9|91215.9|91267.7|91217.7|91261.8|91211.8|30
1637785910000|2021-11-24 20:31:50|91264.7|91214.7|91266.6|91216.6|91266.6|91216.6|91264.7|91214.7|26
1637785920000|2021-11-24 20:32:00|91266.5|91216.5|91267.9|91217.9|91268.3|91218.3|91266.4|91216.4|19
1637785930000|2021-11-24 20:32:10|91268.1|91218.1|91270.1|91220.1|91270.2|91220.2|91268.1|91218.1|27
1637785940000|2021-11-24 20:32:20|91270.3|91220.3|91268.2|91218.2|91270.3|91220.3|91267.6|91217.6|18
1637785950000|2021-11-24 20:32:30|91268|91218|91267.9|91217.9|91268.3|91218.3|91267.8|91217.8|11
1637785960000|2021-11-24 20:32:40|91268.1|91218.1|91267.5|91217.5|91268.3|91218.3|91267|91217|12
1637785970000|2021-11-24 20:32:50|91267.8|91217.8|91267.6|91217.6|91268.1|91218.1|91267|91217|19
1637785980000|2021-11-24 20:33:00|91267.4|91217.4|91268|91218|91268.3|91218.3|91267.2|91217.2|16
1637785990000|2021-11-24 20:33:10|91268.4|91218.4|91266.1|91216.1|91269.2|91219.2|91265.3|91215.3|23
1637786000000|2021-11-24 20:33:20|91266.5|91216.5|91266.1|91216.1|91271.3|91221.3|91264.9|91214.9|28
1637786010000|2021-11-24 20:33:30|91265.4|91215.4|91260.5|91210.5|91266.8|91216.8|91260|91210|45
1637786020000|2021-11-24 20:33:40|91260.6|91210.6|91262.2|91212.2|91264.3|91214.3|91260.6|91210.6|30
1637786030000|2021-11-24 20:33:50|91262|91212|91261|91211|91262.9|91212.9|91260|91210|25
1637786040000|2021-11-24 20:34:00|91260.9|91210.9|91262.5|91212.5|91263.3|91213.3|91260.3|91210.3|29
1637786050000|2021-11-24 20:34:10|91261.6|91211.6|91260.3|91210.3|91262.8|91212.8|91259.6|91209.6|42
1637786060000|2021-11-24 20:34:20|91260.1|91210.1|91262.9|91212.9|91264.9|91214.9|91259.3|91209.3|50
1637786070000|2021-11-24 20:34:30|91263.1|91213.1|91260.8|91210.8|91263.4|91213.4|91258.8|91208.8|57
1637786080000|2021-11-24 20:34:40|91261|91211|91254.5|91204.5|91262.1|91212.1|91254.5|91204.5|64
1637786090000|2021-11-24 20:34:50|91253.6|91203.6|91257.6|91207.6|91257.6|91207.6|91253.6|91203.6|59
1637786100000|2021-11-24 20:35:00|91256.6|91206.6|91254.7|91204.7|91257.6|91207.6|91254.1|91204.1|41
1637786110000|2021-11-24 20:35:10|91254.6|91204.6|91254|91204|91254.6|91204.6|91253.3|91203.3|25
1637786120000|2021-11-24 20:35:20|91254.3|91204.3|91254.4|91204.4|91255.5|91205.5|91253.8|91203.8|23
1637786130000|2021-11-24 20:35:30|91254.5|91204.5|91253.4|91203.4|91254.9|91204.9|91251.8|91201.8|48
1637786140000|2021-11-24 20:35:40|91252.8|91202.8|91257.4|91207.4|91257.6|91207.6|91252.8|91202.8|53
1637786150000|2021-11-24 20:35:50|91257.6|91207.6|91257.2|91207.2|91257.9|91207.9|91256.7|91206.7|21
1637786160000|2021-11-24 20:36:00|91256.8|91206.8|91256.2|91206.2|91257.3|91207.3|91255.4|91205.4|25
1637786170000|2021-11-24 20:36:10|91256.6|91206.6|91257.3|91207.3|91258.2|91208.2|91256.5|91206.5|7
1637786180000|2021-11-24 20:36:20|91257.9|91207.9|91258.3|91208.3|91258.4|91208.4|91257.2|91207.2|17
1637786190000|2021-11-24 20:36:30|91259.2|91209.2|91258|91208|91259.2|91209.2|91257.9|91207.9|14
1637786200000|2021-11-24 20:36:40|91257.9|91207.9|91260.1|91210.1|91260.1|91210.1|91257.8|91207.8|7
1637786210000|2021-11-24 20:36:50|91260.4|91210.4|91258.5|91208.5|91260.4|91210.4|91258.2|91208.2|19
1637786220000|2021-11-24 20:37:00|91258.7|91208.7|91257.3|91207.3|91258.9|91208.9|91256.4|91206.4|22
1637786230000|2021-11-24 20:37:10|91257.5|91207.5|91260.5|91210.5|91261|91211|91257.4|91207.4|27
1637786240000|2021-11-24 20:37:20|91260.8|91210.8|91261.1|91211.1|91261.7|91211.7|91260.5|91210.5|13
1637786250000|2021-11-24 20:37:30|91260.2|91210.2|91260.3|91210.3|91261.2|91211.2|91259.8|91209.8|17
1637786260000|2021-11-24 20:37:40|91260.6|91210.6|91260.9|91210.9|91261.2|91211.2|91260.6|91210.6|14
1637786270000|2021-11-24 20:37:50|91261.1|91211.1|91261.2|91211.2|91261.2|91211.2|91260.5|91210.5|10
1637786280000|2021-11-24 20:38:00|91261.4|91211.4|91258.5|91208.5|91261.5|91211.5|91257.8|91207.8|23
1637786290000|2021-11-24 20:38:10|91258.1|91208.1|91255|91205|91259.4|91209.4|91254.9|91204.9|18
1637786300000|2021-11-24 20:38:20|91255.2|91205.2|91257.1|91207.1|91257.8|91207.8|91254.6|91204.6|20
1637786310000|2021-11-24 20:38:30|91257.2|91207.2|91257.1|91207.1|91257.5|91207.5|91257.1|91207.1|12
1637786320000|2021-11-24 20:38:40|91257.5|91207.5|91257|91207|91257.8|91207.8|91255.8|91205.8|20
1637786330000|2021-11-24 20:38:50|91256.9|91206.9|91257.1|91207.1|91257.5|91207.5|91256.3|91206.3|19
1637786340000|2021-11-24 20:39:00|91256.7|91206.7|91249.5|91199.5|91257.6|91207.6|91249.5|91199.5|24
1637786350000|2021-11-24 20:39:10|91248.6|91198.6|91248.6|91198.6|91249.7|91199.7|91247.9|91197.9|17
1637786360000|2021-11-24 20:39:20|91248|91198|91249.7|91199.7|91250.4|91200.4|91247.9|91197.9|13
1637786370000|2021-11-24 20:39:30|91249.8|91199.8|91251.5|91201.5|91251.5|91201.5|91248.8|91198.8|24
1637786380000|2021-11-24 20:39:40|91251.6|91201.6|91251.9|91201.9|91252.4|91202.4|91251.6|91201.6|12
1637786390000|2021-11-24 20:39:50|91252.1|91202.1|91252.5|91202.5|91253|91203|91252|91202|5
1637786400000|2021-11-24 20:40:00|91252.9|91202.9|91252.9|91202.9|91254|91204|91252.9|91202.9|10
1637786410000|2021-11-24 20:40:10|91252.4|91202.4|91262|91212|91264.5|91214.5|91251|91201|29
1637786420000|2021-11-24 20:40:20|91261.6|91211.6|91259.8|91209.8|91261.9|91211.9|91259.8|91209.8|25
1637786430000|2021-11-24 20:40:30|91259.9|91209.9|91260.8|91210.8|91260.9|91210.9|91259.7|91209.7|22
1637786440000|2021-11-24 20:40:40|91260.4|91210.4|91258.6|91208.6|91266|91216|91258.6|91208.6|45
1637786450000|2021-11-24 20:40:50|91257.9|91207.9|91259.3|91209.3|91260|91210|91257.5|91207.5|27
1637786460000|2021-11-24 20:41:00|91259.2|91209.2|91260|91210|91260.2|91210.2|91258.7|91208.7|20
1637786470000|2021-11-24 20:41:10|91259.9|91209.9|91253.8|91203.8|91260.1|91210.1|91253.8|91203.8|27
1637786480000|2021-11-24 20:41:20|91252.8|91202.8|91253.5|91203.5|91254.5|91204.5|91252.8|91202.8|27
1637786490000|2021-11-24 20:41:30|91253.8|91203.8|91255.1|91205.1|91256.3|91206.3|91253.5|91203.5|29
1637786500000|2021-11-24 20:41:40|91254.9|91204.9|91255.6|91205.6|91256.5|91206.5|91254.8|91204.8|24
1637786510000|2021-11-24 20:41:50|91255.2|91205.2|91255.5|91205.5|91255.6|91205.6|91254.8|91204.8|15
1637786520000|2021-11-24 20:42:00|91254.7|91204.7|91261.4|91211.4|91262.7|91212.7|91254.7|91204.7|43
1637786530000|2021-11-24 20:42:10|91260.1|91210.1|91260.5|91210.5|91260.5|91210.5|91259.8|91209.8|15
1637786540000|2021-11-24 20:42:20|91261.5|91211.5|91261.7|91211.7|91263|91213|91261.5|91211.5|25
1637786550000|2021-11-24 20:42:30|91261.9|91211.9|91260.2|91210.2|91261.9|91211.9|91260|91210|21
1637786560000|2021-11-24 20:42:40|91260.3|91210.3|91260.8|91210.8|91260.8|91210.8|91260.3|91210.3|11
1637786570000|2021-11-24 20:42:50|91260.6|91210.6|91258.9|91208.9|91260.6|91210.6|91258.7|91208.7|12
1637786580000|2021-11-24 20:43:00|91258.6|91208.6|91259.8|91209.8|91260.5|91210.5|91258.6|91208.6|33
1637786590000|2021-11-24 20:43:10|91259.1|91209.1|91257.5|91207.5|91260|91210|91257.5|91207.5|23
1637786600000|2021-11-24 20:43:20|91257.7|91207.7|91256.2|91206.2|91258.9|91208.9|91255.7|91205.7|25
1637786610000|2021-11-24 20:43:30|91254.7|91204.7|91255.2|91205.2|91255.8|91205.8|91254.2|91204.2|21
1637786620000|2021-11-24 20:43:40|91255.1|91205.1|91255.4|91205.4|91256.3|91206.3|91254.9|91204.9|19
1637786630000|2021-11-24 20:43:50|91255.3|91205.3|91255.6|91205.6|91255.9|91205.9|91253.1|91203.1|26
1637786640000|2021-11-24 20:44:00|91256.2|91206.2|91254.2|91204.2|91256.2|91206.2|91254.2|91204.2|33
1637786650000|2021-11-24 20:44:10|91254|91204|91255.4|91205.4|91257.7|91207.7|91254|91204|27
1637786660000|2021-11-24 20:44:20|91255.6|91205.6|91261|91211|91261|91211|91255.1|91205.1|28
1637786670000|2021-11-24 20:44:30|91261.1|91211.1|91258.3|91208.3|91261.5|91211.5|91258.2|91208.2|26
1637786680000|2021-11-24 20:44:40|91258|91208|91257.8|91207.8|91258.8|91208.8|91257.8|91207.8|13
1637786690000|2021-11-24 20:44:50|91258.4|91208.4|91257.5|91207.5|91258.9|91208.9|91257.5|91207.5|31
1637786700000|2021-11-24 20:45:00|91257.3|91207.3|91261|91211|91262|91212|91255.6|91205.6|49
1637786710000|2021-11-24 20:45:10|91260.8|91210.8|91258|91208|91261.1|91211.1|91257.4|91207.4|38
1637786720000|2021-11-24 20:45:20|91257.9|91207.9|91258.6|91208.6|91260.2|91210.2|91257.9|91207.9|18
1637786730000|2021-11-24 20:45:30|91258.9|91208.9|91259.4|91209.4|91259.6|91209.6|91257.8|91207.8|26
1637786740000|2021-11-24 20:45:40|91259.5|91209.5|91259.1|91209.1|91262.6|91212.6|91255.6|91205.6|49
1637786750000|2021-11-24 20:45:50|91258.9|91208.9|91261.5|91211.5|91263.8|91213.8|91256.9|91206.9|75
1637786760000|2021-11-24 20:46:00|91261.4|91211.4|91264.7|91214.7|91266.3|91216.3|91257.3|91207.3|57
1637786770000|2021-11-24 20:46:10|91264.8|91214.8|91267.9|91217.9|91269.5|91219.5|91263.5|91213.5|26
1637786780000|2021-11-24 20:46:20|91267.7|91217.7|91268|91218|91268.7|91218.7|91266.6|91216.6|27
1637786790000|2021-11-24 20:46:30|91268.1|91218.1|91267.7|91217.7|91268.5|91218.5|91266.8|91216.8|28
1637786800000|2021-11-24 20:46:40|91267.3|91217.3|91265.4|91215.4|91268.3|91218.3|91265.4|91215.4|36
1637786810000|2021-11-24 20:46:50|91265.8|91215.8|91266.5|91216.5|91267.6|91217.6|91261.8|91211.8|17
1637786820000|2021-11-24 20:47:00|91266.1|91216.1|91266.5|91216.5|91268.2|91218.2|91264.7|91214.7|35
1637786830000|2021-11-24 20:47:10|91266.2|91216.2|91266.1|91216.1|91267.4|91217.4|91265.5|91215.5|31
1637786840000|2021-11-24 20:47:20|91266.3|91216.3|91266.2|91216.2|91267.9|91217.9|91265.7|91215.7|27
1637786850000|2021-11-24 20:47:30|91266.5|91216.5|91268.1|91218.1|91269.7|91219.7|91266.5|91216.5|21
1637786860000|2021-11-24 20:47:40|91268.2|91218.2|91263.4|91213.4|91268.6|91218.6|91262.6|91212.6|30
1637786870000|2021-11-24 20:47:50|91262.8|91212.8|91266.8|91216.8|91270.1|91220.1|91262.8|91212.8|38
1637786880000|2021-11-24 20:48:00|91267.2|91217.2|91270.2|91220.2|91270.4|91220.4|91266.4|91216.4|36
1637786890000|2021-11-24 20:48:10|91270.4|91220.4|91267.4|91217.4|91271.4|91221.4|91267.4|91217.4|27
1637786900000|2021-11-24 20:48:20|91267.3|91217.3|91268.1|91218.1|91268.3|91218.3|91266.6|91216.6|19
1637786910000|2021-11-24 20:48:30|91268.2|91218.2|91267.9|91217.9|91268.3|91218.3|91265.4|91215.4|30
1637786920000|2021-11-24 20:48:40|91267.8|91217.8|91267|91217|91269.9|91219.9|91265.8|91215.8|31
1637786930000|2021-11-24 20:48:50|91267.8|91217.8|91262.5|91212.5|91268.6|91218.6|91261.7|91211.7|45
1637786940000|2021-11-24 20:49:00|91262.7|91212.7|91262.8|91212.8|91265.2|91215.2|91262.1|91212.1|30
1637786950000|2021-11-24 20:49:10|91263|91213|91259|91209|91263|91213|91257.8|91207.8|37
1637786960000|2021-11-24 20:49:20|91259.5|91209.5|91258.4|91208.4|91260.4|91210.4|91258|91208|29
1637786970000|2021-11-24 20:49:30|91258.5|91208.5|91258.2|91208.2|91260.3|91210.3|91257.9|91207.9|30
1637786980000|2021-11-24 20:49:40|91257.9|91207.9|91257.8|91207.8|91259.9|91209.9|91256.9|91206.9|23
1637786990000|2021-11-24 20:49:50|91256.9|91206.9|91257.2|91207.2|91259|91209|91254.7|91204.7|24
1637787000000|2021-11-24 20:50:00|91257.9|91207.9|91257.8|91207.8|91259.5|91209.5|91253.6|91203.6|41
1637787010000|2021-11-24 20:50:10|91258.6|91208.6|91262.7|91212.7|91263.1|91213.1|91258.6|91208.6|37
1637787020000|2021-11-24 20:50:20|91262.2|91212.2|91258.3|91208.3|91262.4|91212.4|91258.3|91208.3|37
1637787030000|2021-11-24 20:50:30|91258.8|91208.8|91255.6|91205.6|91259.6|91209.6|91255.2|91205.2|27
1637787040000|2021-11-24 20:50:40|91256.5|91206.5|91257.1|91207.1|91257.5|91207.5|91255.6|91205.6|31
1637787050000|2021-11-24 20:50:50|91257.5|91207.5|91252.7|91202.7|91257.9|91207.9|91252.7|91202.7|33
1637787060000|2021-11-24 20:51:00|91253.4|91203.4|91255.3|91205.3|91256|91206|91252.2|91202.2|37
1637787070000|2021-11-24 20:51:10|91255.2|91205.2|91252.9|91202.9|91255.5|91205.5|91252.6|91202.6|25
1637787080000|2021-11-24 20:51:20|91253.3|91203.3|91254.5|91204.5|91255.4|91205.4|91252.1|91202.1|32
1637787090000|2021-11-24 20:51:30|91254.1|91204.1|91254.6|91204.6|91256.3|91206.3|91252.4|91202.4|33
1637787100000|2021-11-24 20:51:40|91254.2|91204.2|91250.5|91200.5|91254.3|91204.3|91249.8|91199.8|32
1637787110000|2021-11-24 20:51:50|91250|91200|91248.6|91198.6|91251.4|91201.4|91248.4|91198.4|18
1637787120000|2021-11-24 20:52:00|91248.7|91198.7|91249.2|91199.2|91249.9|91199.9|91248.5|91198.5|29
1637787130000|2021-11-24 20:52:10|91249.3|91199.3|91249.5|91199.5|91249.9|91199.9|91248.2|91198.2|17
1637787140000|2021-11-24 20:52:20|91249.8|91199.8|91248.8|91198.8|91251.8|91201.8|91247.7|91197.7|32
1637787150000|2021-11-24 20:52:30|91248.1|91198.1|91248.2|91198.2|91249.7|91199.7|91247.7|91197.7|27
1637787160000|2021-11-24 20:52:40|91248.6|91198.6|91245.8|91195.8|91249.5|91199.5|91245.8|91195.8|24
1637787170000|2021-11-24 20:52:50|91246.4|91196.4|91247.2|91197.2|91247.9|91197.9|91246|91196|13
1637787180000|2021-11-24 20:53:00|91246.3|91196.3|91245.1|91195.1|91246.3|91196.3|91244.5|91194.5|29
1637787190000|2021-11-24 20:53:10|91245|91195|91247.4|91197.4|91247.7|91197.7|91244.1|91194.1|19
1637787200000|2021-11-24 20:53:20|91247.8|91197.8|91250.3|91200.3|91252.1|91202.1|91247.8|91197.8|41
1637787210000|2021-11-24 20:53:30|91249.9|91199.9|91250.2|91200.2|91250.7|91200.7|91248.3|91198.3|32
1637787220000|2021-11-24 20:53:40|91250|91200|91249.8|91199.8|91250.1|91200.1|91248.6|91198.6|22
1637787230000|2021-11-24 20:53:50|91249.7|91199.7|91250.1|91200.1|91250.1|91200.1|91247.2|91197.2|28
1637787240000|2021-11-24 20:54:00|91250.2|91200.2|91251.2|91201.2|91251.6|91201.6|91248.5|91198.5|38
1637787250000|2021-11-24 20:54:10|91250.6|91200.6|91251.2|91201.2|91251.8|91201.8|91250.6|91200.6|22
1637787260000|2021-11-24 20:54:20|91251.7|91201.7|91250.6|91200.6|91251.7|91201.7|91249.7|91199.7|15
1637787270000|2021-11-24 20:54:30|91250.7|91200.7|91252.2|91202.2|91252.4|91202.4|91250.1|91200.1|29
1637787280000|2021-11-24 20:54:40|91251.4|91201.4|91254.4|91204.4|91254.4|91204.4|91251.4|91201.4|25
1637787290000|2021-11-24 20:54:50|91253.2|91203.2|91253.3|91203.3|91254|91204|91252.4|91202.4|21
1637787300000|2021-11-24 20:55:00|91253.2|91203.2|91253.4|91203.4|91253.9|91203.9|91252.5|91202.5|24
1637787310000|2021-11-24 20:55:10|91253.5|91203.5|91252.1|91202.1|91254.1|91204.1|91250.7|91200.7|23
1637787320000|2021-11-24 20:55:20|91253.1|91203.1|91252.9|91202.9|91253.1|91203.1|91251.4|91201.4|19
1637787330000|2021-11-24 20:55:30|91252.8|91202.8|91252.8|91202.8|91253.6|91203.6|91252.7|91202.7|19
1637787340000|2021-11-24 20:55:40|91253|91203|91262.6|91212.6|91264.3|91214.3|91253|91203|43
1637787350000|2021-11-24 20:55:50|91263.5|91213.5|91263.5|91213.5|91264.8|91214.8|91262.9|91212.9|21
1637787360000|2021-11-24 20:56:00|91263.6|91213.6|91259.8|91209.8|91264.5|91214.5|91259.2|91209.2|31
1637787370000|2021-11-24 20:56:10|91259.9|91209.9|91258.3|91208.3|91259.9|91209.9|91256.5|91206.5|33
1637787380000|2021-11-24 20:56:20|91258.4|91208.4|91260.4|91210.4|91261.2|91211.2|91258.1|91208.1|27
1637787390000|2021-11-24 20:56:30|91260.6|91210.6|91263.5|91213.5|91263.5|91213.5|91259.7|91209.7|36
1637787400000|2021-11-24 20:56:40|91263.7|91213.7|91263.3|91213.3|91267.8|91217.8|91263.3|91213.3|33
1637787410000|2021-11-24 20:56:50|91263.7|91213.7|91265.1|91215.1|91266.4|91216.4|91263.1|91213.1|39
1637787420000|2021-11-24 20:57:00|91265.3|91215.3|91265.7|91215.7|91266.5|91216.5|91264.5|91214.5|43
1637787430000|2021-11-24 20:57:10|91266.2|91216.2|91265.2|91215.2|91266.2|91216.2|91264.5|91214.5|27
1637787440000|2021-11-24 20:57:20|91264.7|91214.7|91266.5|91216.5|91266.5|91216.5|91264|91214|25
1637787450000|2021-11-24 20:57:30|91264.5|91214.5|91262.6|91212.6|91268.1|91232|91256.6|91212.1|42
1637787460000|2021-11-24 20:57:40|91261.6|91211.6|91262.4|91212.4|91264|91214|91261|91211|28
1637787470000|2021-11-24 20:57:50|91262.5|91212.5|91257.8|91207.8|91263.2|91213.2|91257.5|91207.5|33
1637787480000|2021-11-24 20:58:00|91258|91208|91256.6|91206.6|91258|91208|91256|91206|47
1637787490000|2021-11-24 20:58:10|91256.7|91206.7|91255.5|91205.5|91258.3|91208.3|91251|91201|46
1637787500000|2021-11-24 20:58:20|91255.8|91205.8|91259.2|91209.2|91261.8|91211.8|91254.7|91204.7|43
1637787510000|2021-11-24 20:58:30|91258.7|91208.7|91263.6|91213.6|91263.6|91213.6|91258.2|91208.2|37
1637787520000|2021-11-24 20:58:40|91263.3|91213.3|91261.3|91211.3|91263.9|91213.9|91259.9|91209.9|32
1637787530000|2021-11-24 20:58:50|91261.2|91211.2|91259.6|91209.6|91262|91212|91259.2|91209.2|44
1637787540000|2021-11-24 20:59:00|91260.6|91210.6|91258.1|91208.1|91260.9|91210.9|91257.7|91207.7|37
1637787550000|2021-11-24 20:59:10|91258|91208|91255.9|91205.9|91258.8|91208.8|91255.4|91205.4|35
1637787560000|2021-11-24 20:59:20|91256.6|91206.6|91259.7|91209.7|91259.8|91209.8|91255.9|91205.9|37
1637787570000|2021-11-24 20:59:30|91259.8|91209.8|91256.1|91206.1|91262.1|91212.1|91255.8|91205.8|49
1637787580000|2021-11-24 20:59:40|91255.9|91205.9|91257.2|91207.2|91257.6|91207.6|91254.2|91204.2|41
1637787590000|2021-11-24 20:59:50|91258.1|91208.1|91258.6|91208.6|91258.6|91208.6|91256.9|91206.9|35
1637787600000|2021-11-24 21:00:00|91259.2|91209.2|91244.3|91194.3|91259.7|91209.7|91244.3|91194.3|52
1637787610000|2021-11-24 21:00:10|91244|91194|91250.3|91200.3|91255.9|91205.9|91244|91194|48
1637787620000|2021-11-24 21:00:20|91250.4|91200.4|91242.1|91192.1|91251|91201|91241.7|91191.7|38
1637787630000|2021-11-24 21:00:30|91241.5|91191.5|91239.7|91189.7|91242.5|91192.5|91239.4|91189.4|32
1637787640000|2021-11-24 21:00:40|91239.3|91189.3|91238.8|91188.8|91240|91190|91238.1|91188.1|27
1637787650000|2021-11-24 21:00:50|91239|91189|91241.7|91191.7|91241.7|91191.7|91238.9|91188.9|32
1637787660000|2021-11-24 21:01:00|91242.2|91192.2|91244|91194|91244.7|91194.7|91242.2|91192.2|33
1637787670000|2021-11-24 21:01:10|91243.9|91193.9|91245.4|91195.4|91246.1|91196.1|91243.7|91193.7|33
1637787680000|2021-11-24 21:01:20|91245.5|91195.5|91244.9|91194.9|91246.8|91196.8|91243.5|91193.5|31
1637787690000|2021-11-24 21:01:30|91244.7|91194.7|91250.8|91200.8|91252.5|91202.5|91244.7|91194.7|33
1637787700000|2021-11-24 21:01:40|91251.7|91201.7|91251.1|91201.1|91252.7|91202.7|91250.4|91200.4|29
1637787710000|2021-11-24 21:01:50|91251|91201|91252.4|91202.4|91252.7|91202.7|91250.8|91200.8|29
1637787720000|2021-11-24 21:02:00|91252.5|91202.5|91256.7|91206.7|91266.1|91216.1|91249.4|91199.4|44
1637787730000|2021-11-24 21:02:10|91254.2|91204.2|91254.5|91204.5|91257.1|91207.1|91254.2|91204.2|34
1637787740000|2021-11-24 21:02:20|91254.4|91204.4|91255.5|91205.5|91256.8|91206.8|91254.4|91204.4|23
1637787750000|2021-11-24 21:02:30|91256.6|91206.6|91259.9|91209.9|91260.6|91210.6|91256.6|91206.6|23
1637787760000|2021-11-24 21:02:40|91260.2|91210.2|91257.5|91207.5|91261.1|91211.1|91257.4|91207.4|22
1637787770000|2021-11-24 21:02:50|91257.8|91207.8|91257.3|91207.3|91257.8|91207.8|91256.6|91206.6|22
1637787780000|2021-11-24 21:03:00|91259.3|91209.3|91261.5|91211.5|91261.6|91211.6|91258.5|91208.5|34
1637787790000|2021-11-24 21:03:10|91260.5|91210.5|91261.5|91211.5|91262.1|91212.1|91259.6|91209.6|16
1637787800000|2021-11-24 21:03:20|91259.9|91209.9|91272.8|91222.8|91272.8|91222.8|91259.9|91209.9|35
1637787810000|2021-11-24 21:03:30|91273.3|91223.3|91272.6|91222.6|91274.3|91224.3|91271.1|91221.1|21
1637787820000|2021-11-24 21:03:40|91272.3|91222.3|91270.5|91220.5|91272.7|91222.7|91270.2|91220.2|20
1637787830000|2021-11-24 21:03:50|91271.3|91221.3|91269.5|91219.5|91272.1|91222.1|91267.8|91217.8|33
1637787840000|2021-11-24 21:04:00|91269.1|91219.1|91269|91219|91270.2|91220.2|91267.3|91217.3|26
1637787850000|2021-11-24 21:04:10|91269.5|91219.5|91269.8|91219.8|91270.1|91220.1|91268.7|91218.7|21
1637787860000|2021-11-24 21:04:20|91270.6|91220.6|91270.5|91220.5|91270.9|91220.9|91269.3|91219.3|19
1637787870000|2021-11-24 21:04:30|91270.6|91220.6|91269.9|91219.9|91270.6|91220.6|91269.2|91219.2|19
1637787880000|2021-11-24 21:04:40|91270.1|91220.1|91271.8|91221.8|91271.8|91221.8|91269.9|91219.9|14
1637787890000|2021-11-24 21:04:50|91271.3|91221.3|91270.7|91220.7|91271.4|91221.4|91270.5|91220.5|15
1637787900000|2021-11-24 21:05:00|91270.8|91220.8|91272|91222|91274.5|91224.5|91269.8|91219.8|24
1637787910000|2021-11-24 21:05:10|91271.6|91221.6|91271.3|91221.3|91273.8|91223.8|91271.2|91221.2|18
1637787920000|2021-11-24 21:05:20|91271.6|91221.6|91272.2|91222.2|91272.7|91222.7|91271.5|91221.5|14
1637787930000|2021-11-24 21:05:30|91272.1|91222.1|91273.1|91223.1|91273.1|91223.1|91271.2|91221.2|11
1637787940000|2021-11-24 21:05:40|91272.8|91222.8|91273.4|91223.4|91273.6|91223.6|91271.8|91221.8|15
1637787950000|2021-11-24 21:05:50|91273|91223|91272.5|91222.5|91273.1|91223.1|91272.2|91222.2|10
1637787960000|2021-11-24 21:06:00|91272.6|91222.6|91272.9|91222.9|91272.9|91222.9|91272.4|91222.4|10
1637787970000|2021-11-24 21:06:10|91272.8|91222.8|91273.1|91223.1|91273.6|91223.6|91272.2|91222.2|13
1637787980000|2021-11-24 21:06:20|91272.9|91222.9|91273.2|91223.2|91273.2|91223.2|91272.2|91222.2|9
1637787990000|2021-11-24 21:06:30|91273|91223|91273.6|91223.6|91273.9|91223.9|91273|91223|6
1637788000000|2021-11-24 21:06:40|91273.7|91223.7|91272.5|91222.5|91273.7|91223.7|91271.6|91221.6|13
1637788010000|2021-11-24 21:06:50|91272.6|91222.6|91275|91225|91275.7|91225.7|91272.6|91222.6|21
1637788020000|2021-11-24 21:07:00|91274.8|91224.8|91273.1|91223.1|91275.1|91225.1|91272.6|91222.6|20
1637788030000|2021-11-24 21:07:10|91273.2|91223.2|91273.5|91223.5|91273.9|91223.9|91272.5|91222.5|16
1637788040000|2021-11-24 21:07:20|91273.7|91223.7|91273.3|91223.3|91274|91224|91272.7|91222.7|13
1637788050000|2021-11-24 21:07:30|91273.7|91223.7|91273.7|91223.7|91274.5|91224.5|91272.3|91222.3|15
1637788060000|2021-11-24 21:07:40|91274.2|91224.2|91273.5|91223.5|91274.2|91224.2|91273.4|91223.4|6
1637788070000|2021-11-24 21:07:50|91273.7|91223.7|91273.3|91223.3|91274.3|91224.3|91272.6|91222.6|16
1637788080000|2021-11-24 21:08:00|91272.7|91222.7|91273.3|91223.3|91274.1|91224.1|91272.4|91222.4|25
1637788090000|2021-11-24 21:08:10|91273.6|91223.6|91271|91221|91273.6|91223.6|91269.9|91219.9|19
1637788100000|2021-11-24 21:08:20|91271.1|91221.1|91271.9|91221.9|91272.6|91222.6|91270.1|91220.1|20
1637788110000|2021-11-24 21:08:30|91271.6|91221.6|91272.1|91222.1|91273.2|91223.2|91271.3|91221.3|8
1637788120000|2021-11-24 21:08:40|91272.2|91222.2|91268.9|91218.9|91272.4|91222.4|91268.9|91218.9|9
1637788130000|2021-11-24 21:08:50|91269.2|91219.2|91274|91224|91274.1|91224.1|91269.2|91219.2|16
1637788140000|2021-11-24 21:09:00|91273.4|91223.4|91271.6|91221.6|91274.1|91224.1|91271.3|91221.3|15
1637788150000|2021-11-24 21:09:10|91271.4|91221.4|91272.5|91222.5|91273.4|91223.4|91271|91221|16
1637788160000|2021-11-24 21:09:20|91272.8|91222.8|91275.2|91225.2|91276.1|91226.1|91271.7|91221.7|16
1637788170000|2021-11-24 21:09:30|91273.5|91223.5|91274.6|91224.6|91275.2|91225.2|91266.8|91216.8|20
1637788180000|2021-11-24 21:09:40|91274.8|91224.8|91270.9|91220.9|91275.3|91225.3|91269.9|91219.9|23
1637788190000|2021-11-24 21:09:50|91270.5|91220.5|91271.3|91221.3|91273|91223|91269.5|91219.5|21
1637788200000|2021-11-24 21:10:00|91271.7|91221.7|91273.1|91223.1|91273.6|91223.6|91270.4|91220.4|24
1637788210000|2021-11-24 21:10:10|91273.7|91223.7|91273.7|91223.7|91274|91224|91273.6|91223.6|14
1637788220000|2021-11-24 21:10:20|91275.1|91225.1|91273|91223|91275.4|91225.4|91272.9|91222.9|13
1637788230000|2021-11-24 21:10:30|91273.2|91223.2|91271.4|91221.4|91274|91224|91270.7|91220.7|21
1637788240000|2021-11-24 21:10:40|91272|91222|91272.8|91222.8|91273.6|91223.6|91269.8|91219.8|19
1637788250000|2021-11-24 21:10:50|91272.9|91222.9|91274.2|91224.2|91274.2|91224.2|91272.9|91222.9|14
1637788260000|2021-11-24 21:11:00|91272.4|91222.4|91273.8|91223.8|91274.1|91224.1|91272.4|91222.4|12
1637788270000|2021-11-24 21:11:10|91273.6|91223.6|91274.9|91224.9|91275|91225|91273.6|91223.6|14
1637788280000|2021-11-24 21:11:20|91271.7|91221.7|91272.9|91222.9|91273.6|91223.6|91271.7|91221.7|8
1637788290000|2021-11-24 21:11:30|91273|91223|91273.3|91223.3|91273.3|91223.3|91267.3|91217.3|41
1637788300000|2021-11-24 21:11:40|91272.3|91222.3|91273.3|91223.3|91274.4|91224.4|91272|91222|12
1637788310000|2021-11-24 21:11:50|91273.1|91223.1|91273|91223|91273.5|91223.5|91270.3|91220.3|25
1637788320000|2021-11-24 21:12:00|91273.1|91223.1|91273.4|91223.4|91273.8|91223.8|91272.2|91222.2|11
1637788330000|2021-11-24 21:12:10|91273.1|91223.1|91272.8|91222.8|91276.2|91226.2|91271.8|91221.8|19
1637788340000|2021-11-24 21:12:20|91272.9|91222.9|91274.9|91224.9|91276.9|91226.9|91272.7|91222.7|32
1637788350000|2021-11-24 21:12:30|91275.2|91225.2|91279|91229|91279.4|91229.4|91275.2|91225.2|18
1637788360000|2021-11-24 21:12:40|91278.4|91228.4|91276.6|91226.6|91279.7|91229.7|91276.4|91226.4|21
1637788370000|2021-11-24 21:12:50|91277.4|91227.4|91277.5|91227.5|91278|91228|91276|91226|23
1637788380000|2021-11-24 21:13:00|91277.4|91227.4|91277.6|91227.6|91278.3|91228.3|91277.1|91227.1|14
1637788390000|2021-11-24 21:13:10|91278.4|91228.4|91279.6|91229.6|91280.3|91230.3|91278|91228|16
1637788400000|2021-11-24 21:13:20|91279.5|91229.5|91280.1|91230.1|91280.1|91230.1|91274.9|91224.9|13
1637788410000|2021-11-24 21:13:30|91279.8|91229.8|91277.4|91227.4|91280.1|91230.1|91275.8|91225.8|18
1637788420000|2021-11-24 21:13:40|91277.3|91227.3|91279.1|91229.1|91279.1|91229.1|91276.4|91226.4|17
1637788430000|2021-11-24 21:13:50|91279.4|91229.4|91277.7|91227.7|91280|91230|91275.3|91225.3|15
1637788440000|2021-11-24 21:14:00|91277.9|91227.9|91278.9|91228.9|91279|91229|91277.6|91227.6|11
1637788450000|2021-11-24 21:14:10|91278.7|91228.7|91276.7|91226.7|91280.2|91230.2|91276.4|91226.4|13
1637788460000|2021-11-24 21:14:20|91276.8|91226.8|91281.6|91231.6|91281.7|91231.7|91272.7|91222.7|25
1637788470000|2021-11-24 21:14:30|91281.5|91231.5|91284.2|91234.2|91284.2|91234.2|91281.5|91231.5|18
1637788480000|2021-11-24 21:14:40|91284.1|91234.1|91282.3|91232.3|91287.4|91237.4|91280.7|91230.7|15
1637788490000|2021-11-24 21:14:50|91283|91233|91284.7|91234.7|91284.9|91234.9|91282.7|91232.7|18
1637788500000|2021-11-24 21:15:00|91284.6|91234.6|91280.1|91230.1|91285.1|91235.1|91278.4|91228.4|32
1637788510000|2021-11-24 21:15:10|91280.2|91230.2|91282.3|91232.3|91282.9|91232.9|91280|91230|20
1637788520000|2021-11-24 21:15:20|91282.1|91232.1|91278.5|91228.5|91282.5|91232.5|91278.3|91228.3|17
1637788530000|2021-11-24 21:15:30|91278.6|91228.6|91282.6|91232.6|91284.2|91234.2|91278.6|91228.6|19
1637788540000|2021-11-24 21:15:40|91282.5|91232.5|91281|91231|91282.7|91232.7|91280.7|91230.7|19
1637788550000|2021-11-24 21:15:50|91278.2|91228.2|91280.1|91230.1|91280.8|91230.8|91278.1|91228.1|22
1637788560000|2021-11-24 21:16:00|91279.5|91229.5|91281.1|91231.1|91281.1|91231.1|91277.9|91227.9|27
1637788570000|2021-11-24 21:16:10|91278.6|91228.6|91281.6|91231.6|91282|91232|91275.3|91225.3|19
1637788580000|2021-11-24 21:16:20|91282.1|91232.1|91283.6|91233.6|91283.7|91233.7|91282|91232|11
1637788590000|2021-11-24 21:16:30|91282.1|91232.1|91279.1|91229.1|91282.1|91232.1|91276.8|91226.8|19
1637788600000|2021-11-24 21:16:40|91278.6|91228.6|91281|91231|91281|91231|91278.6|91228.6|12
1637788610000|2021-11-24 21:16:50|91281.9|91231.9|91278.3|91228.3|91281.9|91231.9|91278.3|91228.3|11
1637788620000|2021-11-24 21:17:00|91278.4|91228.4|91281.3|91231.3|91281.4|91231.4|91278.4|91228.4|16
1637788630000|2021-11-24 21:17:10|91280.9|91230.9|91281.4|91231.4|91282.2|91232.2|91280.9|91230.9|15
1637788640000|2021-11-24 21:17:20|91281.8|91231.8|91280.4|91230.4|91281.8|91231.8|91278.4|91228.4|10
1637788650000|2021-11-24 21:17:30|91280.8|91230.8|91281.1|91231.1|91281.6|91231.6|91280.2|91230.2|17
1637788660000|2021-11-24 21:17:40|91280.9|91230.9|91282.9|91232.9|91283|91233|91280.9|91230.9|22
1637788670000|2021-11-24 21:17:50|91282.8|91232.8|91281.5|91231.5|91282.8|91232.8|91278.9|91228.9|19
1637788680000|2021-11-24 21:18:00|91281.7|91231.7|91284|91234|91284|91234|91281.2|91231.2|14
1637788690000|2021-11-24 21:18:10|91283.9|91233.9|91282.3|91232.3|91283.9|91233.9|91280.2|91230.2|15
1637788700000|2021-11-24 21:18:20|91278.5|91228.5|91282.1|91232.1|91284.1|91234.1|91278.5|91228.5|24
1637788710000|2021-11-24 21:18:30|91281.8|91231.8|91282.1|91232.1|91283.6|91233.6|91279.4|91229.4|18
1637788720000|2021-11-24 21:18:40|91282.2|91232.2|91278.6|91228.6|91282.2|91232.2|91278.6|91228.6|22
1637788730000|2021-11-24 21:18:50|91278.7|91228.7|91281.1|91231.1|91281.1|91231.1|91278.6|91228.6|11
1637788740000|2021-11-24 21:19:00|91279.1|91229.1|91278.4|91228.4|91279.8|91229.8|91277.5|91227.5|16
1637788750000|2021-11-24 21:19:10|91277|91227|91278.1|91228.1|91279.7|91229.7|91275.4|91225.4|28
1637788760000|2021-11-24 21:19:20|91275.8|91225.8|91278.6|91228.6|91279|91229|91275.5|91225.5|26
1637788770000|2021-11-24 21:19:30|91277.3|91227.3|91277.3|91227.3|91278.3|91228.3|91276.2|91226.2|25
1637788780000|2021-11-24 21:19:40|91277.5|91227.5|91276.9|91226.9|91278.1|91228.1|91276.5|91226.5|22
1637788790000|2021-11-24 21:19:50|91277.6|91227.6|91279.3|91229.3|91279.3|91229.3|91277.3|91227.3|13
1637788800000|2021-11-24 21:20:00|91278.8|91228.8|91278.5|91228.5|91280.6|91230.6|91276.3|91226.3|34
1637788810000|2021-11-24 21:20:10|91278.6|91228.6|91280.4|91230.4|91281.2|91231.2|91277.8|91227.8|22
1637788820000|2021-11-24 21:20:20|91282.5|91232.5|91282.4|91232.4|91282.5|91232.5|91281.3|91231.3|20
1637788830000|2021-11-24 21:20:30|91282.3|91232.3|91282.4|91232.4|91285|91235|91279.4|91229.4|27
1637788840000|2021-11-24 21:20:40|91282.3|91232.3|91282.1|91232.1|91283.8|91233.8|91280.5|91230.5|25
1637788850000|2021-11-24 21:20:50|91282.7|91232.7|91282.9|91232.9|91285.3|91235.3|91278.1|91228.1|31
1637788860000|2021-11-24 21:21:00|91283.5|91233.5|91280.3|91230.3|91284.1|91234.1|91280|91230|25
1637788870000|2021-11-24 21:21:10|91280.5|91230.5|91282.6|91232.6|91282.6|91232.6|91278.3|91228.3|19
1637788880000|2021-11-24 21:21:20|91280.7|91230.7|91271.4|91221.4|91280.7|91230.7|91270.9|91220.9|35
1637788890000|2021-11-24 21:21:30|91271.5|91221.5|91272.6|91222.6|91273.5|91223.5|91271.5|91221.5|25
1637788900000|2021-11-24 21:21:40|91272.5|91222.5|91271.8|91221.8|91272.9|91222.9|91270.8|91220.8|24
1637788910000|2021-11-24 21:21:50|91272|91222|91271.5|91221.5|91272.7|91222.7|91270.7|91220.7|16
1637788920000|2021-11-24 21:22:00|91271.4|91221.4|91271.9|91221.9|91272.4|91222.4|91269|91219|42
1637788930000|2021-11-24 21:22:10|91272|91222|91267.8|91217.8|91273.1|91223.1|91266.9|91216.9|41
1637788940000|2021-11-24 21:22:20|91268.1|91218.1|91266.6|91216.6|91269.1|91219.1|91266.3|91216.3|28
1637788950000|2021-11-24 21:22:30|91267.1|91217.1|91268|91218|91268|91218|91266.4|91216.4|6
1637788960000|2021-11-24 21:22:40|91267.6|91217.6|91267.4|91217.4|91269.6|91219.6|91267.4|91217.4|21
1637788970000|2021-11-24 21:22:50|91267.5|91217.5|91268.6|91218.6|91269.6|91219.6|91267.2|91217.2|17
1637788980000|2021-11-24 21:23:00|91268.8|91218.8|91268.5|91218.5|91271.8|91221.8|91266.9|91216.9|30
1637788990000|2021-11-24 21:23:10|91268.7|91218.7|91268|91218|91269.3|91219.3|91266.2|91216.2|22
1637789000000|2021-11-24 21:23:20|91267.8|91217.8|91268.5|91218.5|91268.6|91218.6|91266.5|91216.5|11
1637789010000|2021-11-24 21:23:30|91268.9|91218.9|91268.5|91218.5|91271.8|91221.8|91267.9|91217.9|26
1637789020000|2021-11-24 21:23:40|91268.2|91218.2|91272.2|91222.2|91272.5|91222.5|91267.6|91217.6|27
1637789030000|2021-11-24 21:23:50|91270.8|91220.8|91274.3|91224.3|91275.3|91225.3|91270.4|91220.4|17
1637789040000|2021-11-24 21:24:00|91274.8|91224.8|91280.7|91230.7|91281.5|91231.5|91274.8|91224.8|25
1637789050000|2021-11-24 21:24:10|91277.7|91227.7|91278.8|91228.8|91279|91229|91277.5|91227.5|16
1637789060000|2021-11-24 21:24:20|91277.9|91227.9|91281.9|91231.9|91283.2|91233.2|91277.9|91227.9|23
1637789070000|2021-11-24 21:24:30|91282.1|91232.1|91280.8|91230.8|91282.1|91232.1|91277|91227|16
1637789080000|2021-11-24 21:24:40|91280.6|91230.6|91279.5|91229.5|91282.3|91232.3|91276.5|91226.5|13
1637789090000|2021-11-24 21:24:50|91280.3|91230.3|91286.8|91236.8|91287.8|91237.8|91276.5|91226.5|35
1637789100000|2021-11-24 21:25:00|91287.5|91237.5|91289.6|91239.6|91290.8|91240.8|91284.3|91234.3|48
1637789110000|2021-11-24 21:25:10|91289.5|91239.5|91288.7|91238.7|91290.6|91240.6|91287.8|91237.8|43
1637789120000|2021-11-24 21:25:20|91287.9|91237.9|91288.2|91238.2|91288.5|91238.5|91287.1|91237.1|23
1637789130000|2021-11-24 21:25:30|91290|91240|91287.2|91237.2|91290|91240|91284.1|91234.1|35
1637789140000|2021-11-24 21:25:40|91287.6|91237.6|91280.4|91230.4|91289.8|91239.8|91280.2|91230.2|46
1637789150000|2021-11-24 21:25:50|91281.4|91231.4|91294.3|91244.3|91295.1|91245.1|91280.2|91230.2|42
1637789160000|2021-11-24 21:26:00|91294.8|91244.8|91300.5|91250.5|91300.8|91250.8|91294.7|91244.7|41
1637789170000|2021-11-24 21:26:10|91299.4|91249.4|91299.9|91249.9|91301.5|91251.5|91297.1|91247.1|38
1637789180000|2021-11-24 21:26:20|91299.6|91249.6|91293.7|91243.7|91300.3|91250.3|91291.7|91241.7|31
1637789190000|2021-11-24 21:26:30|91293.4|91243.4|91287.4|91237.4|91293.4|91243.4|91285.5|91235.5|36
1637789200000|2021-11-24 21:26:40|91287.6|91237.6|91287.4|91237.4|91287.8|91237.8|91286.4|91236.4|28
1637789210000|2021-11-24 21:26:50|91287.6|91237.6|91274.3|91224.3|91287.6|91237.6|91273|91223|39
1637789220000|2021-11-24 21:27:00|91274.9|91224.9|91274.7|91224.7|91277.1|91227.1|91270.7|91220.7|20
1637789230000|2021-11-24 21:27:10|91274.8|91224.8|91273.6|91223.6|91276.2|91226.2|91273.2|91223.2|25
1637789240000|2021-11-24 21:27:20|91273|91223|91272.2|91222.2|91274|91224|91271|91221|15
1637789250000|2021-11-24 21:27:30|91273.9|91223.9|91275.7|91225.7|91275.7|91225.7|91273.9|91223.9|9
1637789260000|2021-11-24 21:27:40|91274.2|91224.2|91275.1|91225.1|91276.3|91226.3|91273.4|91223.4|16
1637789270000|2021-11-24 21:27:50|91273.8|91223.8|91272.4|91222.4|91274.4|91224.4|91272.3|91222.3|14
1637789280000|2021-11-24 21:28:00|91271.8|91221.8|91273.6|91223.6|91274.7|91224.7|91271.8|91221.8|28
1637789290000|2021-11-24 21:28:10|91273.7|91223.7|91273.5|91223.5|91274.8|91224.8|91272.9|91222.9|18
1637789300000|2021-11-24 21:28:20|91273.4|91223.4|91276.4|91226.4|91276.4|91226.4|91273.4|91223.4|14
1637789310000|2021-11-24 21:28:30|91276|91226|91278.5|91228.5|91278.5|91228.5|91275.8|91225.8|12
1637789320000|2021-11-24 21:28:40|91278.1|91228.1|91276.3|91226.3|91278.5|91228.5|91274.8|91224.8|21
1637789330000|2021-11-24 21:28:50|91275.4|91225.4|91275.2|91225.2|91276.1|91226.1|91274.4|91224.4|18
1637789340000|2021-11-24 21:29:00|91275.5|91225.5|91275|91225|91276.4|91226.4|91274.7|91224.7|20
1637789350000|2021-11-24 21:29:10|91275.1|91225.1|91272.5|91222.5|91275.1|91225.1|91269.8|91219.8|41
1637789360000|2021-11-24 21:29:20|91272.3|91222.3|91271.5|91221.5|91274.4|91224.4|91268.7|91218.7|33
1637789370000|2021-11-24 21:29:30|91271.7|91221.7|91271.7|91221.7|91271.7|91221.7|91270.8|91220.8|13
1637789380000|2021-11-24 21:29:40|91272|91222|91277.8|91227.8|91278.2|91228.2|91272|91222|20
1637789390000|2021-11-24 21:29:50|91276.9|91226.9|91276.4|91226.4|91277.4|91227.4|91274.3|91224.3|31
1637789400000|2021-11-24 21:30:00|91276.3|91226.3|91278.4|91228.4|91278.4|91228.4|91274.5|91224.5|35
1637789410000|2021-11-24 21:30:10|91278.5|91228.5|91279|91229|91279.4|91229.4|91278.3|91228.3|23
1637789420000|2021-11-24 21:30:20|91279.1|91229.1|91279.1|91229.1|91279.6|91229.6|91279|91229|15
1637789430000|2021-11-24 21:30:30|91279.3|91229.3|91279.4|91229.4|91280.2|91230.2|91278.8|91228.8|24
1637789440000|2021-11-24 21:30:40|91279.8|91229.8|91280.4|91230.4|91281.2|91231.2|91279|91229|18
1637789450000|2021-11-24 21:30:50|91280.8|91230.8|91281.7|91231.7|91282.1|91232.1|91277.5|91227.5|33
1637789460000|2021-11-24 21:31:00|91280.1|91230.1|91280.1|91230.1|91281.8|91231.8|91279.5|91229.5|34
1637789470000|2021-11-24 21:31:10|91280.9|91230.9|91282.2|91232.2|91288.9|91238.9|91279|91229|28
1637789480000|2021-11-24 21:31:20|91283.9|91233.9|91286.1|91236.1|91290.7|91240.7|91282.8|91232.8|21
1637789490000|2021-11-24 21:31:30|91287|91237|91286.4|91236.4|91290.2|91240.2|91281.7|91231.7|21
1637789500000|2021-11-24 21:31:40|91286.6|91236.6|91288.1|91238.1|91288.2|91238.2|91282.8|91232.8|20
1637789510000|2021-11-24 21:31:50|91285.8|91235.8|91289.4|91239.4|91289.6|91239.6|91281.9|91231.9|31
1637789520000|2021-11-24 21:32:00|91285.2|91235.2|91288.6|91238.6|91288.6|91238.6|91283|91233|27
1637789530000|2021-11-24 21:32:10|91288.2|91238.2|91285.3|91235.3|91290.3|91240.3|91278.6|91228.6|41
1637789540000|2021-11-24 21:32:20|91285.6|91235.6|91282.2|91232.2|91285.6|91235.6|91280.6|91230.6|30
1637789550000|2021-11-24 21:32:30|91281.8|91231.8|91281.2|91231.2|91285.5|91235.5|91281|91231|35
1637789560000|2021-11-24 21:32:40|91281.3|91231.3|91284.4|91234.4|91284.4|91234.4|91279.7|91229.7|28
1637789570000|2021-11-24 21:32:50|91282.9|91232.9|91282.7|91232.7|91284.1|91234.1|91281|91231|21
1637789580000|2021-11-24 21:33:00|91282.3|91232.3|91284.7|91234.7|91284.8|91234.8|91282.3|91232.3|12
1637789590000|2021-11-24 21:33:10|91284|91234|91283.8|91233.8|91284|91234|91281.6|91231.6|12
1637789600000|2021-11-24 21:33:20|91282.3|91232.3|91284.9|91234.9|91287.9|91237.9|91280|91230|34
1637789610000|2021-11-24 21:33:30|91284.5|91234.5|91281.7|91231.7|91285|91235|91281.7|91231.7|16
1637789620000|2021-11-24 21:33:40|91280.8|91230.8|91282.5|91232.5|91283.8|91233.8|91280.8|91230.8|9
1637789630000|2021-11-24 21:33:50|91282.6|91232.6|91278.9|91228.9|91282.6|91232.6|91278.9|91228.9|18
1637789640000|2021-11-24 21:34:00|91281.1|91231.1|91284.3|91234.3|91284.4|91234.4|91281.1|91231.1|24
1637789650000|2021-11-24 21:34:10|91283.6|91233.6|91284.6|91234.6|91284.6|91234.6|91283.6|91233.6|10
1637789660000|2021-11-24 21:34:20|91284.3|91234.3|91283.5|91233.5|91284.3|91234.3|91278|91228|12
1637789670000|2021-11-24 21:34:30|91284|91234|91279.5|91229.5|91284.9|91234.9|91279.5|91229.5|13
1637789680000|2021-11-24 21:34:40|91279.1|91229.1|91280|91230|91280|91230|91278|91228|17
1637789690000|2021-11-24 21:34:50|91279.9|91229.9|91281.8|91231.8|91284|91234|91278.4|91228.4|29
1637789700000|2021-11-24 21:35:00|91281.6|91231.6|91283.6|91233.6|91283.6|91233.6|91279.8|91229.8|20
1637789710000|2021-11-24 21:35:10|91283.2|91233.2|91279.6|91229.6|91287.3|91237.3|91279|91229|34
1637789720000|2021-11-24 21:35:20|91280.8|91230.8|91280|91230|91283.8|91233.8|91279.1|91229.1|19
1637789730000|2021-11-24 21:35:30|91279.8|91229.8|91288.3|91238.3|91288.7|91238.7|91279.5|91229.5|34
1637789740000|2021-11-24 21:35:40|91286.3|91236.3|91285.8|91235.8|91288.3|91238.3|91283.5|91233.5|28
1637789750000|2021-11-24 21:35:50|91283.8|91233.8|91284.5|91234.5|91287.4|91237.4|91283.5|91233.5|21
1637789760000|2021-11-24 21:36:00|91284.2|91234.2|91287.8|91237.8|91290.7|91240.7|91283.9|91233.9|24
1637789770000|2021-11-24 21:36:10|91289.8|91239.8|91288.8|91238.8|91291.6|91241.6|91286.5|91236.5|23
1637789780000|2021-11-24 21:36:20|91288.9|91238.9|91283.4|91233.4|91293|91243|91280.2|91230.2|27
1637789790000|2021-11-24 21:36:30|91282.2|91232.2|91285.2|91235.2|91286.1|91236.1|91282|91232|21
1637789800000|2021-11-24 21:36:40|91285.6|91235.6|91286.5|91236.5|91286.7|91236.7|91285.1|91235.1|21
1637789810000|2021-11-24 21:36:50|91286.4|91236.4|91287|91237|91287|91237|91285.7|91235.7|13
1637789820000|2021-11-24 21:37:00|91287.2|91237.2|91286.4|91236.4|91288.1|91238.1|91284.4|91234.4|19
1637789830000|2021-11-24 21:37:10|91286|91236|91288|91238|91288|91238|91285.9|91235.9|12
1637789840000|2021-11-24 21:37:20|91287.6|91237.6|91289.3|91239.3|91290.8|91240.8|91284.9|91234.9|13
1637789850000|2021-11-24 21:37:30|91289.2|91239.2|91286.4|91236.4|91289.2|91239.2|91283.8|91233.8|15
1637789860000|2021-11-24 21:37:40|91286.7|91236.7|91284.1|91234.1|91287.4|91237.4|91284.1|91234.1|16
1637789870000|2021-11-24 21:37:50|91287.4|91237.4|91288.4|91238.4|91288.6|91238.6|91284.4|91234.4|21
1637789880000|2021-11-24 21:38:00|91288.2|91238.2|91286.6|91236.6|91288.7|91238.7|91286|91236|23
1637789890000|2021-11-24 21:38:10|91286.7|91236.7|91287.1|91237.1|91289.2|91239.2|91286.6|91236.6|17
1637789900000|2021-11-24 21:38:20|91286.8|91236.8|91287.2|91237.2|91288.1|91238.1|91286.3|91236.3|10
1637789910000|2021-11-24 21:38:30|91287.1|91237.1|91287.6|91237.6|91287.6|91237.6|91286.7|91236.7|13
1637789920000|2021-11-24 21:38:40|91287.1|91237.1|91287.2|91237.2|91287.5|91237.5|91286.2|91236.2|11
1637789930000|2021-11-24 21:38:50|91286.5|91236.5|91286.8|91236.8|91286.8|91236.8|91285.5|91235.5|17
1637789940000|2021-11-24 21:39:00|91287.2|91237.2|91283.3|91233.3|91289.9|91239.9|91282.4|91232.4|26
1637789950000|2021-11-24 21:39:10|91282.5|91232.5|91283.2|91233.2|91284.8|91234.8|91282|91232|22
1637789960000|2021-11-24 21:39:20|91283.3|91233.3|91285.3|91235.3|91285.7|91235.7|91282.8|91232.8|9
1637789970000|2021-11-24 21:39:30|91283.7|91233.7|91284.6|91234.6|91285.9|91235.9|91283.7|91233.7|15
1637789980000|2021-11-24 21:39:40|91285|91235|91286.5|91236.5|91286.8|91236.8|91284.6|91234.6|25
1637789990000|2021-11-24 21:39:50|91286|91236|91285.3|91235.3|91287.8|91237.8|91284.7|91234.7|13
1637790000000|2021-11-24 21:40:00|91285.2|91235.2|91287.8|91237.8|91288|91238|91284.3|91234.3|29
1637790010000|2021-11-24 21:40:10|91287.5|91237.5|91284.2|91234.2|91287.9|91237.9|91282.7|91232.7|22
1637790020000|2021-11-24 21:40:20|91281.9|91231.9|91285.1|91235.1|91285.1|91235.1|91281.8|91231.8|24
1637790030000|2021-11-24 21:40:30|91284.3|91234.3|91283.2|91233.2|91284.5|91234.5|91283.2|91233.2|11
1637790040000|2021-11-24 21:40:40|91285.2|91235.2|91283.2|91233.2|91285.2|91235.2|91282.9|91232.9|26
1637790050000|2021-11-24 21:40:50|91283.3|91233.3|91284.5|91234.5|91287.7|91237.7|91281.6|91231.6|18
1637790060000|2021-11-24 21:41:00|91285.3|91235.3|91287.1|91237.1|91287.9|91237.9|91281.2|91231.2|22
1637790070000|2021-11-24 21:41:10|91286.4|91236.4|91282.1|91232.1|91287.9|91237.9|91282.1|91232.1|31
1637790080000|2021-11-24 21:41:20|91281.8|91231.8|91283.7|91233.7|91285.1|91235.1|91280.8|91230.8|35
1637790090000|2021-11-24 21:41:30|91282.5|91232.5|91273.4|91223.4|91282.9|91232.9|91270.5|91220.5|36
1637790100000|2021-11-24 21:41:40|91273.1|91223.1|91272.7|91222.7|91275.4|91225.4|91272.7|91222.7|22
1637790110000|2021-11-24 21:41:50|91273.1|91223.1|91274.6|91224.6|91275.8|91225.8|91273.1|91223.1|14
1637790120000|2021-11-24 21:42:00|91274.5|91224.5|91276.3|91226.3|91280.8|91230.8|91273.8|91223.8|17
1637790130000|2021-11-24 21:42:10|91274.9|91224.9|91276|91226|91277.3|91227.3|91271.9|91221.9|15
1637790140000|2021-11-24 21:42:20|91274.7|91224.7|91279.1|91229.1|91310.3|91239.5|91274.7|91224.7|36
1637790150000|2021-11-24 21:42:30|91278.1|91228.1|91277.2|91227.2|91291.7|91231.1|91276.7|91208.2|31
1637790160000|2021-11-24 21:42:40|91278.7|91228.7|91281.2|91231.2|91281.2|91231.2|91277.6|91227.6|22
1637790170000|2021-11-24 21:42:50|91280.5|91230.5|91283.3|91233.3|91283.3|91233.3|91280.5|91230.5|19
1637790180000|2021-11-24 21:43:00|91283|91233|91278.4|91228.4|91283.5|91233.5|91278.4|91228.4|22
1637790190000|2021-11-24 21:43:10|91278.8|91228.8|91277.6|91227.6|91281.8|91231.8|91276.5|91226.5|27
1637790200000|2021-11-24 21:43:20|91277.8|91227.8|91280.4|91230.4|91282.4|91232.4|91275.8|91225.8|33
1637790210000|2021-11-24 21:43:30|91281.2|91231.2|91278.7|91228.7|91281.6|91231.6|91278|91228|16
1637790220000|2021-11-24 21:43:40|91278.5|91228.5|91281.9|91231.9|91283.3|91233.3|91278.5|91228.5|31
1637790230000|2021-11-24 21:43:50|91282.1|91232.1|91281.3|91231.3|91283|91233|91279.9|91229.9|30
1637790240000|2021-11-24 21:44:00|91281.2|91231.2|91283.6|91233.6|91283.6|91233.6|91279.5|91229.5|25
1637790250000|2021-11-24 21:44:10|91282.9|91232.9|91280.8|91230.8|91284.2|91234.2|91278.3|91228.3|26
1637790260000|2021-11-24 21:44:20|91279.6|91229.6|91282.1|91232.1|91283.5|91233.5|91277.9|91227.9|38
1637790270000|2021-11-24 21:44:30|91280.7|91230.7|91277.8|91227.8|91282.9|91232.9|91277.7|91227.7|29
1637790280000|2021-11-24 21:44:40|91277.9|91227.9|91283.7|91233.7|91284.3|91234.3|91277.6|91227.6|26
1637790290000|2021-11-24 21:44:50|91280.7|91230.7|91280.8|91230.8|91283.2|91233.2|91280|91230|19
1637790300000|2021-11-24 21:45:00|91278.8|91228.8|91279.5|91229.5|91310.1|91234.5|91278.3|91223.4|37
1637790310000|2021-11-24 21:45:10|91281.2|91231.2|91280.6|91230.6|91283.1|91233.1|91276.4|91226.4|21
1637790320000|2021-11-24 21:45:20|91280.2|91230.2|91278.3|91228.3|91281.6|91231.6|91278.3|91228.3|23
1637790330000|2021-11-24 21:45:30|91279.5|91229.5|91280.5|91230.5|91282.1|91232.1|91278.3|91228.3|12
1637790340000|2021-11-24 21:45:40|91280.9|91230.9|91280.1|91230.1|91283.8|91233.8|91275.6|91225.6|30
1637790350000|2021-11-24 21:45:50|91280.2|91230.2|91281|91231|91282.3|91232.3|91276.3|91226.3|23
1637790360000|2021-11-24 21:46:00|91281.1|91231.1|91283.1|91233.1|91308.9|91235.4|91279.5|91229.5|35
1637790370000|2021-11-24 21:46:10|91284.4|91234.4|91285.7|91235.7|91292.5|91237.2|91282.9|91217.5|20
1637790380000|2021-11-24 21:46:20|91285.3|91235.3|91284.9|91234.9|91289.9|91239.9|91284.9|91234.9|25
1637790390000|2021-11-24 21:46:30|91284.7|91234.7|91285.6|91235.6|91287.3|91237.3|91283.5|91233.5|18
1637790400000|2021-11-24 21:46:40|91285.5|91235.5|91285.2|91235.2|91286.8|91236.8|91284.7|91234.7|15
1637790410000|2021-11-24 21:46:50|91286|91236|91284.3|91234.3|91288|91238|91284.3|91234.3|23
1637790420000|2021-11-24 21:47:00|91284.1|91234.1|91289.3|91239.3|91292.8|91242.8|91283.9|91233.9|36
1637790430000|2021-11-24 21:47:10|91291.7|91241.7|91288.1|91238.1|91322|91243.6|91284.7|91222.7|38
1637790440000|2021-11-24 21:47:20|91288.2|91238.2|91289.3|91239.3|91290.9|91240.9|91286.5|91236.5|22
1637790450000|2021-11-24 21:47:30|91289.4|91239.4|91287.8|91237.8|91291.6|91241.6|91287.8|91237.8|14
1637790460000|2021-11-24 21:47:40|91288.3|91238.3|91288.6|91238.6|91292.3|91242.3|91286.7|91236.7|19
1637790470000|2021-11-24 21:47:50|91287.8|91237.8|91288.2|91238.2|91289.1|91239.1|91286.9|91236.9|12
1637790480000|2021-11-24 21:48:00|91288.6|91238.6|91292|91242|91293.3|91243.3|91288.6|91238.6|15
1637790490000|2021-11-24 21:48:10|91291.9|91241.9|91290.9|91240.9|91293.9|91243.9|91290.9|91240.9|17
1637790500000|2021-11-24 21:48:20|91290.6|91240.6|91293.2|91243.2|91305.8|91243.2|91290.5|91227.2|21
1637790510000|2021-11-24 21:48:30|91294.7|91244.7|91291.3|91241.3|91294.7|91244.7|91291|91241|20
1637790520000|2021-11-24 21:48:40|91291.2|91241.2|91292.6|91242.6|91292.6|91242.6|91288|91238|28
1637790530000|2021-11-24 21:48:50|91292.5|91242.5|91291.7|91241.7|91293.1|91243.1|91291|91241|20
1637790540000|2021-11-24 21:49:00|91292|91242|91290.9|91240.9|91293.3|91243.3|91288.6|91238.6|17
1637790550000|2021-11-24 21:49:10|91290|91240|91291.7|91241.7|91292.4|91242.4|91289.4|91239.4|20
1637790560000|2021-11-24 21:49:20|91291.8|91241.8|91293.8|91243.8|91296|91246|91290.9|91240.9|19
1637790570000|2021-11-24 21:49:30|91296.1|91246.1|91290.2|91240.2|91296.1|91246.1|91290|91240|16
1637790580000|2021-11-24 21:49:40|91290.8|91240.8|91291.5|91241.5|91295|91245|91290.8|91240.8|22
1637790590000|2021-11-24 21:49:50|91290.7|91240.7|91291.5|91241.5|91294.9|91244.9|91289.7|91239.7|17
1637790600000|2021-11-24 21:50:00|91291.8|91241.8|91293.4|91243.4|91297.4|91247.4|91291.2|91241.2|34
1637790610000|2021-11-24 21:50:10|91294.6|91244.6|91293.2|91243.2|91304|91245.3|91291.7|91233.3|21
1637790620000|2021-11-24 21:50:20|91293.6|91243.6|91294.8|91244.8|91294.8|91244.8|91292.6|91242.6|10
1637790630000|2021-11-24 21:50:30|91292.8|91242.8|91294.6|91244.6|91294.6|91244.6|91292.8|91242.8|12
1637790640000|2021-11-24 21:50:40|91295.2|91245.2|91294.7|91244.7|91299.9|91249.9|91293.9|91243.9|11
1637790650000|2021-11-24 21:50:50|91295|91245|91293.4|91243.4|91297|91247|91291|91241|13
1637790660000|2021-11-24 21:51:00|91294.7|91244.7|91295.7|91245.7|91306|91247.3|91294.2|91235.8|12
1637790670000|2021-11-24 21:51:10|91293.9|91243.9|91294.2|91244.2|91294.8|91244.8|91292.5|91242.5|7
1637790680000|2021-11-24 21:51:20|91293.8|91243.8|91295.2|91245.2|91295.2|91245.2|91292.9|91242.9|11
1637790690000|2021-11-24 21:51:30|91294.8|91244.8|91294.1|91244.1|91304.5|91246|91293.8|91234.3|13
1637790700000|2021-11-24 21:51:40|91294.8|91244.8|91293.1|91243.1|91295.3|91245.3|91291.9|91241.9|21
1637790710000|2021-11-24 21:51:50|91292.8|91242.8|91292.6|91242.6|91294.7|91244.7|91292.4|91242.4|14
1637790720000|2021-11-24 21:52:00|91292.2|91242.2|91292.4|91242.4|91293.5|91243.5|91290.1|91240.1|23
1637790730000|2021-11-24 21:52:10|91291.8|91241.8|91293.1|91243.1|91306.6|91243.9|91287.8|91229.8|19
1637790740000|2021-11-24 21:52:20|91292.9|91242.9|91294.2|91244.2|91294.6|91244.6|91287.8|91237.8|8
1637790750000|2021-11-24 21:52:30|91292.9|91242.9|91288.5|91238.5|91293.8|91243.8|91288.5|91238.5|7
1637790760000|2021-11-24 21:52:40|91295.4|91245.4|91292.6|91242.6|91296.2|91246.2|91291|91241|13
1637790770000|2021-11-24 21:52:50|91294.6|91244.6|91292.6|91242.6|91294.6|91244.6|91287.4|91237.4|17
1637790780000|2021-11-24 21:53:00|91288.8|91238.8|91291.5|91241.5|91293.1|91243.1|91284.5|91234.5|10
1637790790000|2021-11-24 21:53:10|91291.3|91241.3|91303.9|91226|91303.9|91242.3|91284.6|91226|9
1637790800000|2021-11-24 21:53:20|91302.8|91227.7|91291.4|91241.4|91302.8|91242|91286.8|91227.7|8
1637790810000|2021-11-24 21:53:30|91292.6|91242.6|91287|91237|91293.4|91243.4|91287|91237|10
1637790820000|2021-11-24 21:53:40|91292.2|91242.2|91291.3|91241.3|91292.2|91242.2|91291.3|91241.3|4
1637790830000|2021-11-24 21:53:50|91285|91235|91291.3|91241.3|91300.1|91243.5|91285|91227.9|14
1637790840000|2021-11-24 21:54:00|91290.4|91240.4|91291.9|91241.9|91292.2|91242.2|91285.2|91235.2|14
1637790850000|2021-11-24 21:54:10|91291.4|91241.4|91290.7|91240.7|91293.3|91243.3|91286.3|91236.3|16
1637790860000|2021-11-24 21:54:20|91290.9|91240.9|91290.8|91240.8|91291.6|91241.6|91290.4|91240.4|6
1637790870000|2021-11-24 21:54:30|91282.8|91232.8|91291.3|91241.3|91293.2|91243.2|91282.8|91232.8|15
1637790880000|2021-11-24 21:54:40|91291.2|91241.2|91291.2|91241.2|91292.6|91242.6|91284.5|91234.5|14
1637790890000|2021-11-24 21:54:50|91291|91241|91290|91240|91300.9|91241.3|91284.8|91229|11
1637790900000|2021-11-24 21:55:00|91288.6|91238.6|91302.6|91231|91307.1|91243.9|91288.6|91231|22
1637790910000|2021-11-24 21:55:10|91304.4|91229.2|91305.2|91229.8|91305.8|91243.3|91291.5|91227.6|9
1637790920000|2021-11-24 21:55:20|91291.2|91241.2|91295.2|91245.2|91308.5|91246.8|91291.2|91234.2|10
1637790930000|2021-11-24 21:55:30|91304.2|91230.4|91290.5|91240.5|91307.5|91246.4|91284.2|91219.9|24
1637790940000|2021-11-24 21:55:40|91300.1|91227.6|91309.5|91218.2|91312|91238.6|91285.7|91214.2|18
1637790950000|2021-11-24 21:55:50|91298.6|91227.7|91309.9|91224.3|91314.4|91227.8|91298.6|91215.6|7
1637790960000|2021-11-24 21:56:00|91303|91231|91306.4|91215.9|91309.6|91241.1|91291.1|91215.6|16
1637790970000|2021-11-24 21:56:10|91307.9|91215|91282.5|91232.5|91312.7|91233.7|91282.5|91208.7|10
1637790980000|2021-11-24 21:56:20|91298.8|91221.7|91302.7|91225.3|91303.6|91234.5|91283.5|91221.1|8
1637790990000|2021-11-24 21:56:30|91303.7|91223.3|91298|91218.7|91309|91237.8|91287.8|91218.7|6
1637791000000|2021-11-24 21:56:40|91307.3|91214.5|91302|91222.4|91307.3|91225|91295.1|91214.5|26
1637791010000|2021-11-24 21:56:50|91304.2|91221.3|91305.3|91219.7|91308.7|91221.3|91301.9|91215.9|6
1637791020000|2021-11-24 21:57:00|91311.3|91207.3|91306|91223.2|91313.9|91223.2|91299|91206.1|11
1637791030000|2021-11-24 21:57:10|91308|91220.8|91301.6|91221.7|91308|91226.1|91296.8|91219.3|7
1637791040000|2021-11-24 21:57:20|91304.1|91219|91303.2|91205.9|91308.6|91220.8|91303.2|91205.9|18
1637791050000|2021-11-24 21:57:30|91305.6|91205.7|91309.1|91222.5|91313.4|91222.5|91304|91205.7|9
1637791060000|2021-11-24 21:57:40|91309.4|91221.4|91301.1|91223.2|91314.3|91223.2|91301.1|91209.3|8
1637791070000|2021-11-24 21:57:50|91312|91210.1|91310.2|91213.7|91314.3|91224.9|91305.2|91210.1|10
1637791080000|2021-11-24 21:58:00|91313.4|91209.4|91294.2|91221.2|91313.6|91221.2|91294.2|91209.4|4
1637791090000|2021-11-24 21:58:10|91303.3|91228.9|91300.3|91204.5|91305.9|91228.9|91299.1|91203.8|27
1637791100000|2021-11-24 21:58:20|91301.3|91205.9|91301.7|91209.6|91308.1|91209.6|91301|91198.7|10
1637791110000|2021-11-24 21:58:30|91299.3|91208.1|91296.2|91203.9|91319.1|91215.1|91295.7|91194.9|12
1637791120000|2021-11-24 21:58:40|91302|91207.3|91294.9|91223.9|91310.3|91223.9|91294.9|91198.8|13
1637791130000|2021-11-24 21:58:50|91304|91216.7|91304.5|91208.4|91309.2|91216.7|91303.7|91201.7|11
1637791140000|2021-11-24 21:59:00|91307.8|91204.8|91308.2|91209.2|91311.3|91210.1|91303.2|91204.8|19
1637791150000|2021-11-24 21:59:10|91304.2|91212.8|91313.7|91209.7|91313.7|91213.4|91304.2|91206.3|17
1637791160000|2021-11-24 21:59:20|91308|91214.8|91312.1|91210.3|91315.5|91217|91308|91209.3|13
1637791170000|2021-11-24 21:59:30|91286.1|91236.1|91286.9|91236.9|91303|91239.9|91286.1|91226.7|18
1637791180000|2021-11-24 21:59:40|91287.5|91237.5|91285.8|91235.8|91287.5|91237.5|91285.4|91235.4|8
1637791190000|2021-11-24 21:59:50|91311|91216.3|91329.4|91225.4|91334.6|91230.6|91310.6|91211.7|30
1637791200000|2021-11-24 22:00:00|91329.1|91225.1|91315.9|91211.9|91338|91234|91315.8|91211.8|7
1637791210000|2021-11-24 22:00:10|91318.3|91214.3|91310.3|91206.3|91318.3|91214.3|91305.3|91201.3|6
1637791220000|2021-11-24 22:00:20|91306.5|91202.5|91299.5|91195.5|91310.2|91206.2|91299.5|91195.5|3
1637791230000|2021-11-24 22:00:30|91295.2|91191.2|91291.4|91187.4|91296.2|91192.2|91291.4|91187.4|6
1637791240000|2021-11-24 22:00:40|91287|91183|91301.3|91197.3|91301.3|91197.3|91287|91183|5
1637791250000|2021-11-24 22:00:50|91305.1|91201.1|91301.5|91197.5|91306.4|91202.4|91301.5|91197.5|7
1637791260000|2021-11-24 22:01:00|91301.4|91197.4|91286.3|91182.3|91301.4|91197.4|91286.3|91182.3|6
1637791270000|2021-11-24 22:01:10|91287.3|91183.3|91300.8|91196.8|91304.3|91200.3|91287.3|91183.3|6
1637791290000|2021-11-24 22:01:30|91300.7|91196.7|91300.7|91196.7|91301.6|91197.6|91300.7|91196.7|3
1637791300000|2021-11-24 22:01:40|91302.1|91198.1|91300.8|91196.8|91302.1|91198.1|91300.8|91196.8|3
1637791310000|2021-11-24 22:01:50|91301.6|91197.6|91300.7|91196.7|91301.6|91197.6|91300.7|91196.7|3
1637791320000|2021-11-24 22:02:00|91302.2|91198.2|91302.2|91198.2|91302.2|91198.2|91302.2|91198.2|1
1637791350000|2021-11-24 22:02:30|91296|91192|91296|91192|91296|91192|91296|91192|1
1637791370000|2021-11-24 22:02:50|91297.7|91193.7|91294.5|91190.5|91297.7|91193.7|91294.5|91190.5|2
1637791380000|2021-11-24 22:03:00|91294|91190|91294.1|91190.1|91294.9|91190.9|91294|91190|4
1637791390000|2021-11-24 22:03:10|91294.9|91190.9|91295|91191|91295|91191|91294.9|91190.9|2
1637791400000|2021-11-24 22:03:20|91294.9|91190.9|91294.9|91190.9|91294.9|91190.9|91294.9|91190.9|1
1637791410000|2021-11-24 22:03:30|91296|91192|91284.5|91180.5|91296|91192|91284.5|91180.5|5
1637791420000|2021-11-24 22:03:40|91284.7|91180.7|91290.2|91186.2|91290.2|91186.2|91284.7|91180.7|3
1637791430000|2021-11-24 22:03:50|91290.3|91186.3|91284.6|91180.6|91290.3|91186.3|91284.6|91180.6|4
1637791440000|2021-11-24 22:04:00|91287.5|91183.5|91284.6|91180.6|91287.5|91183.5|91284.6|91180.6|2
1637791450000|2021-11-24 22:04:10|91287.5|91183.5|91285.2|91181.2|91287.5|91183.5|91284.6|91180.6|3
1637791460000|2021-11-24 22:04:20|91285.1|91181.1|91282.7|91178.7|91288.3|91184.3|91282.7|91178.7|5
1637791470000|2021-11-24 22:04:30|91282.8|91178.8|91282.7|91178.7|91285.3|91181.3|91282.7|91178.7|3
1637791500000|2021-11-24 22:05:00|91273.5|91169.5|91272.9|91168.9|91274.3|91170.3|91270.2|91166.2|7
1637791510000|2021-11-24 22:05:10|91273|91169|91273|91169|91273|91169|91273|91169|1
1637791540000|2021-11-24 22:05:40|91270.6|91166.6|91271.8|91167.8|91271.8|91167.8|91270.6|91166.6|2
1637791560000|2021-11-24 22:06:00|91272.5|91168.5|91270.7|91166.7|91272.5|91168.5|91270.7|91166.7|6
1637791570000|2021-11-24 22:06:10|91270.8|91166.8|91272.9|91168.9|91272.9|91168.9|91270.8|91166.8|7
1637791590000|2021-11-24 22:06:30|91272.3|91168.3|91273.6|91169.6|91273.6|91169.6|91272.3|91168.3|2
1637791610000|2021-11-24 22:06:50|91272.3|91168.3|91272.1|91168.1|91272.3|91168.3|91271.6|91167.6|4
1637791620000|2021-11-24 22:07:00|91272|91168|91272|91168|91272|91168|91272|91168|1
1637791630000|2021-11-24 22:07:10|91273.3|91169.3|91273|91169|91273.3|91169.3|91273|91169|2
1637791660000|2021-11-24 22:07:40|91273.7|91169.7|91275.3|91171.3|91275.3|91171.3|91273.7|91169.7|3
1637791670000|2021-11-24 22:07:50|91273.7|91169.7|91273.8|91169.8|91273.8|91169.8|91273.7|91169.7|2
1637791680000|2021-11-24 22:08:00|91273.7|91169.7|91273.7|91169.7|91273.8|91169.8|91273.7|91169.7|3
1637791730000|2021-11-24 22:08:50|91273.8|91169.8|91273.8|91169.8|91273.8|91169.8|91273.8|91169.8|1
1637792220000|2021-11-24 22:17:00|91273.4|91169.4|91273.4|91169.4|91273.4|91169.4|91273.3|91169.3|3
1637792340000|2021-11-24 22:19:00|91273.7|91169.7|91273.4|91169.4|91273.7|91169.7|91273.4|91169.4|3
1637792410000|2021-11-24 22:20:10|91277.7|91173.7|91276.6|91172.6|91277.9|91173.9|91276.6|91172.6|3
1637792450000|2021-11-24 22:20:50|91277.3|91173.3|91274.6|91170.6|91277.3|91173.3|91273.4|91169.4|6
1637792730000|2021-11-24 22:25:30|91264.3|91160.3|91264.3|91160.3|91264.3|91160.3|91264.3|91160.3|1
1637792740000|2021-11-24 22:25:40|91262|91158|91262|91158|91262|91158|91262|91158|1
1637792750000|2021-11-24 22:25:50|91261.4|91157.4|91260.8|91156.8|91261.4|91157.4|91260.8|91156.8|2
1637792760000|2021-11-24 22:26:00|91260.2|91156.2|91260.5|91156.5|91260.5|91156.5|91260|91156|5
1637792780000|2021-11-24 22:26:20|91260.3|91156.3|91260.3|91156.3|91260.3|91156.3|91260.3|91156.3|1
1637792790000|2021-11-24 22:26:30|91260.6|91156.6|91261.3|91157.3|91261.3|91157.3|91260.6|91156.6|2
1637792800000|2021-11-24 22:26:40|91259.3|91155.3|91259.3|91155.3|91259.3|91155.3|91259.3|91155.3|1
1637792830000|2021-11-24 22:27:10|91254.4|91150.4|91254.4|91150.4|91254.4|91150.4|91254.4|91150.4|1
1637792840000|2021-11-24 22:27:20|91256|91152|91262.5|91158.5|91262.5|91158.5|91256|91152|3
1637792850000|2021-11-24 22:27:30|91259.8|91155.8|91259.8|91155.8|91259.8|91155.8|91259.8|91155.8|1
1637792860000|2021-11-24 22:27:40|91260.4|91156.4|91253.6|91149.6|91260.4|91156.4|91253.6|91149.6|2
1637792870000|2021-11-24 22:27:50|91253.8|91149.8|91258|91154|91258|91154|91253.8|91149.8|2
1637792890000|2021-11-24 22:28:10|91251.5|91147.5|91251.5|91147.5|91251.5|91147.5|91251.5|91147.5|1
1637792900000|2021-11-24 22:28:20|91256.2|91152.2|91258.3|91154.3|91258.3|91154.3|91256.2|91152.2|2
1637792910000|2021-11-24 22:28:30|91257|91153|91257|91153|91257|91153|91257|91153|1
1637792920000|2021-11-24 22:28:40|91256.9|91152.9|91258.3|91154.3|91258.3|91154.3|91256.9|91152.9|2
1637792940000|2021-11-24 22:29:00|91256.1|91152.1|91258.7|91154.7|91258.7|91154.7|91256.1|91152.1|3
1637793010000|2021-11-24 22:30:10|91260.2|91156.2|91259.3|91155.3|91260.2|91156.2|91257.9|91153.9|3
1637793020000|2021-11-24 22:30:20|91259.5|91155.5|91257.3|91153.3|91259.6|91155.6|91257.3|91153.3|5
1637793040000|2021-11-24 22:30:40|91259.3|91155.3|91259.3|91155.3|91259.3|91155.3|91259.3|91155.3|1
1637793090000|2021-11-24 22:31:30|91262.7|91158.7|91264.1|91160.1|91264.5|91160.5|91261.7|91157.7|10
1637793100000|2021-11-24 22:31:40|91263.4|91159.4|91265.2|91161.2|91265.2|91161.2|91263.4|91159.4|2
1637793110000|2021-11-24 22:31:50|91277.7|91173.7|91277.1|91173.1|91278.8|91174.8|91277.1|91173.1|5
1637793120000|2021-11-24 22:32:00|91268.9|91164.9|91270.7|91166.7|91270.7|91166.7|91268.9|91164.9|2
1637793130000|2021-11-24 22:32:10|91270.2|91166.2|91265.4|91161.4|91270.4|91166.4|91265.4|91161.4|5
1637793140000|2021-11-24 22:32:20|91265.2|91161.2|91266.6|91162.6|91267.1|91163.1|91264.8|91160.8|6
1637793150000|2021-11-24 22:32:30|91267.7|91163.7|91267.5|91163.5|91267.7|91163.7|91267|91163|4
1637793160000|2021-11-24 22:32:40|91267.3|91163.3|91267.3|91163.3|91267.8|91163.8|91265.2|91161.2|8
1637793170000|2021-11-24 22:32:50|91268.6|91164.6|91270.3|91166.3|91270.7|91166.7|91268.6|91164.6|9
1637793180000|2021-11-24 22:33:00|91282.4|91178.4|91227|91123|91282.8|91178.8|91226.9|91122.9|19
1637793190000|2021-11-24 22:33:10|91229.2|91125.2|91228.6|91124.6|91229.8|91125.8|91227.5|91123.5|11
1637793200000|2021-11-24 22:33:20|91232.1|91128.1|91232.5|91128.5|91233.4|91129.4|91229.9|91125.9|10
1637793210000|2021-11-24 22:33:30|91232.1|91128.1|91225.5|91121.5|91236.1|91132.1|91218.8|91114.8|10
1637793220000|2021-11-24 22:33:40|91223.8|91119.8|91220.2|91116.2|91227.7|91123.7|91212.4|91108.4|9
1637793230000|2021-11-24 22:33:50|91218|91114|91234|91130|91234.3|91130.3|91217.6|91113.6|12
1637793240000|2021-11-24 22:34:00|91235.1|91131.1|91238.3|91134.3|91238.4|91134.4|91234.8|91130.8|9
1637793250000|2021-11-24 22:34:10|91236.7|91132.7|91229.3|91125.3|91242.6|91138.6|91227.6|91123.6|11
1637793260000|2021-11-24 22:34:20|91227.3|91123.3|91234.6|91130.6|91234.6|91130.6|91227.3|91123.3|8
1637793270000|2021-11-24 22:34:30|91234.4|91130.4|91232.5|91128.5|91234.4|91130.4|91221.2|91117.2|10
1637793280000|2021-11-24 22:34:40|91233.1|91129.1|91230.7|91126.7|91233.1|91129.1|91222.3|91118.3|8
1637793290000|2021-11-24 22:34:50|91232.4|91128.4|91233.2|91129.2|91234.6|91130.6|91232.2|91128.2|7
1637793300000|2021-11-24 22:35:00|91234.4|91130.4|91229.2|91125.2|91239.1|91135.1|91220.7|91116.7|8
1637793310000|2021-11-24 22:35:10|91227.9|91123.9|91239|91135|91242.6|91138.6|91227.9|91123.9|10
1637793320000|2021-11-24 22:35:20|91239.9|91135.9|91226.8|91122.8|91241.4|91137.4|91224.6|91120.6|10
1637793330000|2021-11-24 22:35:30|91226.6|91122.6|91229.5|91125.5|91236.3|91132.3|91226.6|91122.6|8
1637793340000|2021-11-24 22:35:40|91231.6|91127.6|91235.1|91131.1|91235.6|91131.6|91230.6|91126.6|6
1637793350000|2021-11-24 22:35:50|91234.5|91130.5|91236.2|91132.2|91236.5|91132.5|91232.6|91128.6|11
1637793360000|2021-11-24 22:36:00|91236.6|91132.6|91231.4|91127.4|91237.3|91133.3|91226.6|91122.6|5
1637793370000|2021-11-24 22:36:10|91231.6|91127.6|91231.3|91127.3|91235.3|91131.3|91231.3|91127.3|9
1637793380000|2021-11-24 22:36:20|91231.5|91127.5|91222.3|91118.3|91231.5|91127.5|91211.6|91107.6|6
1637793390000|2021-11-24 22:36:30|91224.9|91120.9|91230.8|91126.8|91232.6|91128.6|91221.4|91117.4|7
1637793400000|2021-11-24 22:36:40|91228.4|91124.4|91229.6|91125.6|91230.8|91126.8|91228.4|91124.4|6
1637793410000|2021-11-24 22:36:50|91234.1|91130.1|91239.6|91135.6|91240.2|91136.2|91234.1|91130.1|8
1637793420000|2021-11-24 22:37:00|91237.8|91133.8|91222.7|91118.7|91239.6|91135.6|91222.7|91118.7|8
1637793430000|2021-11-24 22:37:10|91232.4|91128.4|91212.5|91108.5|91240.1|91136.1|91212.5|91108.5|5
1637793440000|2021-11-24 22:37:20|91229.4|91125.4|91224.8|91120.8|91233.4|91129.4|91220.9|91116.9|9
1637793450000|2021-11-24 22:37:30|91232|91128|91229.2|91125.2|91232.2|91128.2|91229.2|91125.2|5
1637793460000|2021-11-24 22:37:40|91232.1|91128.1|91225.5|91121.5|91233.6|91129.6|91225.5|91121.5|6
1637793470000|2021-11-24 22:37:50|91228.5|91124.5|91245.6|91141.6|91250.7|91146.7|91228.5|91124.5|5
1637793480000|2021-11-24 22:38:00|91219.5|91115.5|91237.8|91133.8|91237.8|91133.8|91219.5|91115.5|7
1637793490000|2021-11-24 22:38:10|91240|91136|91234.1|91130.1|91240|91136|91230.9|91126.9|7
1637793500000|2021-11-24 22:38:20|91234.3|91130.3|91235.7|91131.7|91236.9|91132.9|91234.2|91130.2|5
1637793510000|2021-11-24 22:38:30|91218.6|91114.6|91234.8|91130.8|91234.8|91130.8|91218.6|91114.6|7
1637793520000|2021-11-24 22:38:40|91234.5|91130.5|91242.1|91138.1|91242.1|91138.1|91234.5|91130.5|6
1637793530000|2021-11-24 22:38:50|91242.8|91138.8|91244|91140|91245.6|91141.6|91242.1|91138.1|8
1637793540000|2021-11-24 22:39:00|91225.3|91121.3|91228|91124|91233.5|91129.5|91203.7|91099.7|6
1637793550000|2021-11-24 22:39:10|91233.5|91129.5|91219.9|91115.9|91242.1|91138.1|91207.6|91103.6|8
1637793560000|2021-11-24 22:39:20|91209.8|91105.8|91222.1|91118.1|91222.8|91118.8|91209.8|91105.8|5
1637793570000|2021-11-24 22:39:30|91219|91115|91214.2|91110.2|91233.6|91129.6|91211.6|91107.6|7
1637793580000|2021-11-24 22:39:40|91207.6|91103.6|91212.7|91108.7|91223.7|91119.7|91194.1|91090.1|11
1637793590000|2021-11-24 22:39:50|91214|91110|91232.1|91128.1|91232.1|91128.1|91209.5|91105.5|6
1637793600000|2021-11-24 22:40:00|91226.5|91122.5|91225.2|91121.2|91232.1|91128.1|91203.2|91099.2|11
1637793610000|2021-11-24 22:40:10|91203.8|91099.8|91219.4|91115.4|91231.1|91127.1|91203.8|91099.8|8
1637793620000|2021-11-24 22:40:20|91209.9|91105.9|91225.4|91121.4|91225.5|91121.5|91209.9|91105.9|7
1637793630000|2021-11-24 22:40:30|91237.1|91133.1|91237|91133|91237.1|91133.1|91229.5|91125.5|5
1637793640000|2021-11-24 22:40:40|91235.4|91131.4|91219.8|91115.8|91242.3|91138.3|91215.2|91111.2|9
1637793650000|2021-11-24 22:40:50|91222.1|91118.1|91213|91109|91222.1|91118.1|91190.4|91086.4|7
1637793660000|2021-11-24 22:41:00|91223.2|91119.2|91212.1|91108.1|91224.9|91120.9|91212.1|91108.1|5
1637793670000|2021-11-24 22:41:10|91213.6|91109.6|91216.3|91112.3|91218.9|91114.9|91211.5|91107.5|9
1637793680000|2021-11-24 22:41:20|91203.7|91099.7|91230.5|91126.5|91234.5|91130.5|91203.7|91099.7|9
1637793690000|2021-11-24 22:41:30|91197.1|91093.1|91219.9|91115.9|91221|91117|91197.1|91093.1|12
1637793700000|2021-11-24 22:41:40|91220.8|91116.8|91222.8|91118.8|91229.1|91125.1|91210.1|91106.1|10
1637793710000|2021-11-24 22:41:50|91225.4|91121.4|91238.9|91134.9|91238.9|91134.9|91200.5|91096.5|13
1637793720000|2021-11-24 22:42:00|91239.8|91135.8|91238.7|91134.7|91242.2|91138.2|91238.7|91134.7|7
1637793730000|2021-11-24 22:42:10|91202.6|91098.6|91216.5|91112.5|91224.2|91120.2|91202.6|91098.6|13
1637793740000|2021-11-24 22:42:20|91209.5|91105.5|91232.8|91128.8|91238.3|91134.3|91209.5|91105.5|11
1637793750000|2021-11-24 22:42:30|91227.5|91123.5|91222.2|91118.2|91237|91133|91214.6|91110.6|13
1637793760000|2021-11-24 22:42:40|91209.5|91105.5|91227.9|91123.9|91227.9|91123.9|91209.5|91105.5|13
1637793770000|2021-11-24 22:42:50|91223.6|91119.6|91223.5|91119.5|91226.3|91122.3|91213.2|91109.2|15
1637793780000|2021-11-24 22:43:00|91228.3|91124.3|91227.6|91123.6|91228.3|91124.3|91225.5|91121.5|6
1637793790000|2021-11-24 22:43:10|91225.3|91121.3|91231.4|91127.4|91231.5|91127.5|91223.2|91119.2|10
1637793800000|2021-11-24 22:43:20|91232.1|91128.1|91215.7|91111.7|91242.1|91138.1|91203.6|91099.6|10
1637793810000|2021-11-24 22:43:30|91211|91107|91232.8|91128.8|91232.8|91128.8|91197.8|91093.8|10
1637793820000|2021-11-24 22:43:40|91230.9|91126.9|91226.3|91122.3|91232.5|91128.5|91220.4|91116.4|12
1637793830000|2021-11-24 22:43:50|91227.2|91123.2|91222.2|91118.2|91230.1|91126.1|91213.3|91109.3|10
1637793840000|2021-11-24 22:44:00|91218.4|91114.4|91218.2|91114.2|91227.1|91123.1|91212|91108|10
1637793850000|2021-11-24 22:44:10|91218.3|91114.3|91223.9|91119.9|91223.9|91119.9|91216.8|91112.8|4
1637793860000|2021-11-24 22:44:20|91228.4|91124.4|91221|91117|91238|91134|91213.4|91109.4|12
1637793870000|2021-11-24 22:44:30|91224|91120|91214.6|91110.6|91224|91120|91208.5|91104.5|10
1637793880000|2021-11-24 22:44:40|91208.6|91104.6|91223.5|91119.5|91234.1|91130.1|91208.6|91104.6|11
1637793890000|2021-11-24 22:44:50|91220.6|91116.6|91243.1|91139.1|91243.1|91139.1|91203.1|91099.1|12
1637793900000|2021-11-24 22:45:00|91235.5|91131.5|91228.8|91124.8|91235.5|91131.5|91221.1|91117.1|16
1637793910000|2021-11-24 22:45:10|91235.2|91131.2|91242.7|91138.7|91244.2|91140.2|91235|91131|8
1637793920000|2021-11-24 22:45:20|91237.5|91133.5|91239.6|91135.6|91240.8|91136.8|91237.5|91133.5|9
1637793930000|2021-11-24 22:45:30|91230.1|91126.1|91225|91121|91230.1|91126.1|91205.6|91101.6|20
1637793940000|2021-11-24 22:45:40|91225.1|91121.1|91213.9|91109.9|91225.1|91121.1|91199.6|91095.6|24
1637793950000|2021-11-24 22:45:50|91214.3|91110.3|91219.6|91115.6|91219.9|91115.9|91209|91105|11
1637793960000|2021-11-24 22:46:00|91206.6|91102.6|91218.9|91114.9|91234.5|91130.5|91206.1|91102.1|14
1637793970000|2021-11-24 22:46:10|91221.6|91117.6|91209|91105|91237.6|91133.6|91208.5|91104.5|13
1637793980000|2021-11-24 22:46:20|91213.1|91109.1|91214.8|91110.8|91214.8|91110.8|91195.3|91091.3|4
1637793990000|2021-11-24 22:46:30|91211.8|91107.8|91207.7|91103.7|91229.5|91125.5|91202.7|91098.7|12
1637794000000|2021-11-24 22:46:40|91203.3|91099.3|91223|91119|91223.3|91119.3|91202.7|91098.7|22
1637794010000|2021-11-24 22:46:50|91222.7|91118.7|91216.4|91112.4|91225.2|91121.2|91216.4|91112.4|15
1637794020000|2021-11-24 22:47:00|91224.2|91120.2|91232|91128|91232.7|91128.7|91223.2|91119.2|8
1637794030000|2021-11-24 22:47:10|91210.7|91106.7|91217.8|91113.8|91224.4|91120.4|91210.7|91106.7|5
1637794040000|2021-11-24 22:47:20|91219.3|91115.3|91219.3|91115.3|91224.7|91120.7|91211.3|91107.3|9
1637794050000|2021-11-24 22:47:30|91219.6|91115.6|91239.1|91135.1|91239.5|91135.5|91219.6|91115.6|10
1637794060000|2021-11-24 22:47:40|91206.8|91102.8|91215.6|91111.6|91229.1|91125.1|91206.4|91102.4|19
1637794070000|2021-11-24 22:47:50|91224.8|91120.8|91220.8|91116.8|91230.3|91126.3|91197.9|91093.9|10
1637794080000|2021-11-24 22:48:00|91201.4|91097.4|91239.5|91135.5|91245.1|91141.1|91201.4|91097.4|16
1637794090000|2021-11-24 22:48:10|91198.7|91094.7|91228.7|91124.7|91228.7|91124.7|91198.7|91094.7|12
1637794100000|2021-11-24 22:48:20|91224.4|91120.4|91229.5|91125.5|91232.5|91128.5|91224|91120|14
1637794110000|2021-11-24 22:48:30|91229.4|91125.4|91218.4|91114.4|91236.8|91132.8|91205.1|91101.1|18
1637794120000|2021-11-24 22:48:40|91225.7|91121.7|91230.8|91126.8|91231|91127|91218.3|91114.3|8
1637794130000|2021-11-24 22:48:50|91237|91133|91238.1|91134.1|91238.1|91134.1|91237|91133|4
1637794140000|2021-11-24 22:49:00|91235.6|91131.6|91221.6|91117.6|91241|91137|91216.6|91112.6|10
1637794150000|2021-11-24 22:49:10|91222|91118|91228.3|91124.3|91234.9|91130.9|91222|91118|11
1637794160000|2021-11-24 22:49:20|91230.5|91126.5|91226|91122|91230.5|91126.5|91200|91096|11
1637794170000|2021-11-24 22:49:30|91227.2|91123.2|91220.5|91116.5|91227.2|91123.2|91211.3|91107.3|9
1637794180000|2021-11-24 22:49:40|91215.6|91111.6|91226.8|91122.8|91231.8|91127.8|91208.6|91104.6|25
1637794190000|2021-11-24 22:49:50|91225.9|91121.9|91228.1|91124.1|91242|91138|91209.3|91105.3|22
1637794200000|2021-11-24 22:50:00|91221.8|91117.8|91241.7|91137.7|91241.7|91137.7|91221.8|91117.8|7
1637794210000|2021-11-24 22:50:10|91241.4|91137.4|91238.7|91134.7|91241.4|91137.4|91232.9|91128.9|6
1637794220000|2021-11-24 22:50:20|91237.1|91133.1|91226.1|91122.1|91238.7|91134.7|91212.4|91108.4|12
1637794230000|2021-11-24 22:50:30|91228.6|91124.6|91240.4|91136.4|91240.5|91136.5|91225.7|91121.7|11
1637794240000|2021-11-24 22:50:40|91240.5|91136.5|91240.4|91136.4|91242.1|91138.1|91240.4|91136.4|12
1637794250000|2021-11-24 22:50:50|91238.4|91134.4|91214.1|91110.1|91247|91143|91214|91110|12
1637794260000|2021-11-24 22:51:00|91220.1|91116.1|91231.4|91127.4|91231.8|91127.8|91220.1|91116.1|4
1637794270000|2021-11-24 22:51:10|91245.3|91141.3|91246.8|91142.8|91248.6|91144.6|91243.5|91139.5|12
1637794280000|2021-11-24 22:51:20|91249|91145|91236.9|91132.9|91249|91145|91231|91127|8
1637794290000|2021-11-24 22:51:30|91242.4|91138.4|91242.8|91138.8|91244.5|91140.5|91242.4|91138.4|8
1637794300000|2021-11-24 22:51:40|91243.2|91139.2|91245.2|91141.2|91245.2|91141.2|91242.9|91138.9|7
1637794310000|2021-11-24 22:51:50|91245.5|91141.5|91240.3|91136.3|91245.5|91141.5|91233.4|91129.4|16
1637794320000|2021-11-24 22:52:00|91239.3|91135.3|91243.8|91139.8|91249.7|91145.7|91239.2|91135.2|11
1637794330000|2021-11-24 22:52:10|91242.9|91138.9|91243.8|91139.8|91243.8|91139.8|91242.9|91138.9|5
1637794340000|2021-11-24 22:52:20|91226.6|91122.6|91236.3|91132.3|91238.9|91134.9|91226.6|91122.6|16
1637794350000|2021-11-24 22:52:30|91241.5|91137.5|91240.7|91136.7|91241.5|91137.5|91235.9|91131.9|16
1637794360000|2021-11-24 22:52:40|91240.6|91136.6|91240|91136|91242.7|91138.7|91239.6|91135.6|13
1637794370000|2021-11-24 22:52:50|91239.4|91135.4|91242.1|91138.1|91242.9|91138.9|91232.7|91128.7|15
1637794380000|2021-11-24 22:53:00|91242.5|91138.5|91242.7|91138.7|91244.6|91140.6|91242.3|91138.3|9
1637794390000|2021-11-24 22:53:10|91243|91139|91241|91137|91245.8|91141.8|91241|91137|17
1637794400000|2021-11-24 22:53:20|91241.1|91137.1|91244.1|91140.1|91247.1|91143.1|91241.1|91137.1|16
1637794410000|2021-11-24 22:53:30|91244.2|91140.2|91247.3|91143.3|91247.4|91143.4|91238.3|91134.3|15
1637794420000|2021-11-24 22:53:40|91249|91145|91247.3|91143.3|91249|91145|91243.1|91139.1|15
1637794430000|2021-11-24 22:53:50|91245.6|91141.6|91244.9|91140.9|91247.1|91143.1|91234.2|91130.2|16
1637794440000|2021-11-24 22:54:00|91245.2|91141.2|91245.7|91141.7|91248.8|91144.8|91244.8|91140.8|15
1637794450000|2021-11-24 22:54:10|91245.4|91141.4|91242.1|91138.1|91245.4|91141.4|91240|91136|13
1637794460000|2021-11-24 22:54:20|91239.8|91135.8|91242|91138|91242.6|91138.6|91239.8|91135.8|7
1637794470000|2021-11-24 22:54:30|91242.7|91138.7|91244.2|91140.2|91244.2|91140.2|91242.7|91138.7|7
1637794480000|2021-11-24 22:54:40|91243.1|91139.1|91244.7|91140.7|91244.9|91140.9|91235.3|91131.3|7
1637794490000|2021-11-24 22:54:50|91242.6|91138.6|91243.8|91139.8|91247.1|91143.1|91242.6|91138.6|16
1637794500000|2021-11-24 22:55:00|91243.1|91139.1|91242.1|91138.1|91244.1|91140.1|91237.9|91133.9|12
1637794510000|2021-11-24 22:55:10|91242.2|91138.2|91242.1|91138.1|91245.2|91141.2|91242.1|91138.1|13
1637794520000|2021-11-24 22:55:20|91242|91138|91239.4|91135.4|91246.4|91142.4|91236.6|91132.6|17
1637794530000|2021-11-24 22:55:30|91241.8|91137.8|91241.8|91137.8|91244.8|91140.8|91240.4|91136.4|12
1637794540000|2021-11-24 22:55:40|91241.9|91137.9|91239.3|91135.3|91241.9|91137.9|91236.8|91132.8|9
1637794550000|2021-11-24 22:55:50|91238.5|91134.5|91244.2|91140.2|91244.2|91140.2|91238.5|91134.5|6
1637794560000|2021-11-24 22:56:00|91245.4|91141.4|91241.8|91137.8|91245.4|91141.4|91234.5|91130.5|9
1637794570000|2021-11-24 22:56:10|91241.2|91137.2|91242.7|91138.7|91244.2|91140.2|91238.4|91134.4|5
1637794580000|2021-11-24 22:56:20|91243.7|91139.7|91241.5|91137.5|91244.5|91140.5|91241.5|91137.5|12
1637794590000|2021-11-24 22:56:30|91243.2|91139.2|91238.1|91134.1|91247.6|91143.6|91236.4|91132.4|11
1637794600000|2021-11-24 22:56:40|91241.7|91137.7|91241.1|91137.1|91244.6|91140.6|91231.4|91127.4|12
1637794610000|2021-11-24 22:56:50|91245.2|91141.2|91229.4|91125.4|91245.2|91141.2|91229.4|91125.4|7
1637794620000|2021-11-24 22:57:00|91237.2|91133.2|91239.1|91135.1|91242.9|91138.9|91237.2|91133.2|13
1637794630000|2021-11-24 22:57:10|91240.2|91136.2|91232.9|91128.9|91243|91139|91228.6|91124.6|18
1637794640000|2021-11-24 22:57:20|91232.6|91128.6|91238.7|91134.7|91239.1|91135.1|91232.6|91128.6|11
1637794650000|2021-11-24 22:57:30|91238.8|91134.8|91235.2|91131.2|91239|91135|91233.5|91129.5|22
1637794660000|2021-11-24 22:57:40|91235.3|91131.3|91242.2|91138.2|91242.2|91138.2|91234.6|91130.6|14
1637794670000|2021-11-24 22:57:50|91242.3|91138.3|91238.5|91134.5|91242.6|91138.6|91231.6|91127.6|16
1637794680000|2021-11-24 22:58:00|91238.1|91134.1|91239.4|91135.4|91240.4|91136.4|91235.2|91131.2|13
1637794690000|2021-11-24 22:58:10|91238.6|91134.6|91236.2|91132.2|91242.4|91138.4|91230.1|91126.1|18
1637794700000|2021-11-24 22:58:20|91237.4|91133.4|91245.7|91141.7|91245.7|91141.7|91237.4|91133.4|14
1637794710000|2021-11-24 22:58:30|91245.4|91141.4|91246.5|91142.5|91247.5|91143.5|91244.5|91140.5|11
1637794720000|2021-11-24 22:58:40|91247.3|91143.3|91239.2|91135.2|91249|91145|91235|91131|17
1637794730000|2021-11-24 22:58:50|91239.5|91135.5|91237|91133|91241.1|91137.1|91233.5|91129.5|18
1637794740000|2021-11-24 22:59:00|91236.7|91132.7|91240.8|91136.8|91242.4|91138.4|91236.2|91132.2|10
1637794750000|2021-11-24 22:59:10|91241.8|91137.8|91235|91131|91245.3|91141.3|91235|91131|11
1637794760000|2021-11-24 22:59:20|91230.9|91126.9|91241.9|91137.9|91247.2|91143.2|91230.9|91126.9|11
1637794770000|2021-11-24 22:59:30|91244.8|91140.8|91236.4|91132.4|91248.6|91144.6|91233.9|91129.9|15
1637794780000|2021-11-24 22:59:40|91236.9|91132.9|91234.9|91130.9|91237|91133|91226.7|91122.7|12
1637794790000|2021-11-24 22:59:50|91236.7|91132.7|91244.7|91140.7|91244.8|91140.8|91236.7|91132.7|11
1637794800000|2021-11-24 23:00:00|91245.8|91141.8|91246|91142|91247.1|91143.1|91237.8|91133.8|28
1637794810000|2021-11-24 23:00:10|91245.1|91141.1|91238.7|91134.7|91245.1|91141.1|91234.1|91130.1|39
1637794820000|2021-11-24 23:00:20|91239.4|91135.4|91240.7|91136.7|91241.3|91137.3|91237.8|91133.8|18
1637794830000|2021-11-24 23:00:30|91241|91137|91236.1|91132.1|91241|91137|91235.3|91131.3|24
1637794840000|2021-11-24 23:00:40|91236.2|91132.2|91246.6|91142.6|91249.9|91145.9|91235.6|91131.6|25
1637794850000|2021-11-24 23:00:50|91246.9|91142.9|91246.9|91142.9|91255.8|91151.8|91244.7|91140.7|25
1637794860000|2021-11-24 23:01:00|91247.3|91143.3|91275.7|91171.7|91279.1|91175.1|91247.3|91143.3|57
1637794870000|2021-11-24 23:01:10|91273.8|91169.8|91272.3|91168.3|91278.8|91174.8|91272.3|91168.3|34
1637794880000|2021-11-24 23:01:20|91271.5|91167.5|91261.6|91167.5|91271.5|91171.7|91260.9|91163.8|36
1637794890000|2021-11-24 23:01:30|91262.1|91168|91267.4|91163.4|91273.2|91183.6|91262.1|91163.4|30
1637794900000|2021-11-24 23:01:40|91262.9|91158.9|91262.1|91168.4|91271.5|91204|91248.5|91158.9|38
1637794910000|2021-11-24 23:01:50|91263.4|91162.2|91258.4|91159.5|91264.7|91171.6|91258.3|91154.3|35
1637794920000|2021-11-24 23:02:00|91268|91156|91259.4|91175.7|91272.6|91186|91256.9|91156|37
1637794930000|2021-11-24 23:02:10|91266.8|91164|91269.9|91168.2|91270.2|91175.7|91260.1|91161.7|22
1637794940000|2021-11-24 23:02:20|91271.4|91167.4|91269.1|91178.7|91273.5|91178.7|91266.3|91166.3|18
1637794950000|2021-11-24 23:02:30|91270.7|91178.5|91253.7|91203.7|91273.7|91203.8|91246.6|91170.6|29
1637794960000|2021-11-24 23:02:40|91253.1|91203.1|91268.1|91190.4|91273.8|91206.3|91253.1|91186.4|18
1637794970000|2021-11-24 23:02:50|91267.7|91191.6|91251.8|91201.8|91273.5|91207.2|91251.8|91184.7|25
1637794980000|2021-11-24 23:03:00|91251.9|91201.9|91262|91179.6|91269.5|91202.2|91251.9|91170.2|25
1637794990000|2021-11-24 23:03:10|91260.8|91179.4|91261.3|91179.5|91267.2|91181.3|91260.8|91172.7|20
1637795000000|2021-11-24 23:03:20|91265|91175|91261.6|91181.6|91268.4|91181.6|91261.6|91172.9|24
1637795010000|2021-11-24 23:03:30|91261.5|91181.3|91257.6|91207.6|91263.3|91209.4|91251.6|91180.8|25
1637795020000|2021-11-24 23:03:40|91260.1|91210.1|91266.1|91192.5|91266.2|91210.1|91254.9|91192.5|14
1637795030000|2021-11-24 23:03:50|91255|91205|91258.4|91180|91267.7|91205.7|91248.4|91166.9|32
1637795040000|2021-11-24 23:04:00|91260.3|91177.1|91261|91180.7|91264|91195.5|91244.4|91172.6|34
1637795050000|2021-11-24 23:04:10|91260.5|91180.9|91257.5|91181.8|91264.3|91184.3|91256.9|91174.5|27
1637795060000|2021-11-24 23:04:20|91259.8|91179.4|91253.8|91203.8|91261.9|91208.5|91253.1|91177|23
1637795070000|2021-11-24 23:04:30|91253.1|91203.1|91249.1|91199.1|91254.1|91204.1|91249|91199|15
1637795080000|2021-11-24 23:04:40|91248.6|91198.6|91248.4|91198.4|91263.3|91199|91248.3|91182.7|13
1637795090000|2021-11-24 23:04:50|91248.5|91198.5|91257.3|91175|91263.5|91199.3|91242.7|91165.2|25
1637795100000|2021-11-24 23:05:00|91256.1|91177.7|91253.4|91174.6|91258.4|91177.7|91252.9|91166.9|23
1637795110000|2021-11-24 23:05:10|91251.8|91175.7|91254.5|91173.5|91254.8|91176.4|91250.7|91168.8|41
1637795120000|2021-11-24 23:05:20|91252.3|91175.8|91254.8|91178.9|91257|91180.3|91250.5|91172.1|26
1637795130000|2021-11-24 23:05:30|91253.2|91175|91253|91178.7|91256.8|91192.8|91237.4|91172.9|30
1637795140000|2021-11-24 23:05:40|91254.8|91174.4|91250.6|91177.6|91260.9|91189.7|91239.6|91171.4|36
1637795150000|2021-11-24 23:05:50|91250.4|91174.3|91240.8|91190.8|91257|91192.2|91240.8|91167.9|13
1637795160000|2021-11-24 23:06:00|91241.8|91191.8|91254.1|91173.7|91265.2|91194.4|91239.8|91162.8|37
1637795170000|2021-11-24 23:06:10|91239.4|91189.4|91249.1|91167|91260.1|91189.4|91235.1|91156.6|19
1637795180000|2021-11-24 23:06:20|91248.5|91169.6|91253.3|91166.3|91255|91184.2|91233|91152.7|42
1637795190000|2021-11-24 23:06:30|91251.3|91169.6|91251.4|91167|91255.6|91172.9|91248.1|91163.1|32
1637795200000|2021-11-24 23:06:40|91252.4|91165.8|91251.8|91167.5|91253.3|91169.6|91250.3|91165.7|18
1637795210000|2021-11-24 23:06:50|91251.9|91166.2|91236.8|91186.8|91251.9|91193.1|91236.8|91166.2|8
1637795220000|2021-11-24 23:07:00|91257|91168|91247.8|91176.5|91257.8|91191.7|91240|91162.6|21
1637795230000|2021-11-24 23:07:10|91249.6|91167.7|91256.6|91164.6|91258.2|91167.7|91249.6|91160.7|13
1637795240000|2021-11-24 23:07:20|91256.2|91166.7|91252.5|91167|91256.2|91176.5|91246.8|91160.9|12
1637795250000|2021-11-24 23:07:30|91248.7|91169.3|91239.6|91189.6|91249.7|91190.9|91239.3|91169.3|8
1637795260000|2021-11-24 23:07:40|91239.4|91189.4|91242.8|91192.8|91246.6|91196.6|91239.4|91189.4|13
1637795270000|2021-11-24 23:07:50|91244|91194|91250.1|91169.1|91250.1|91198|91239.5|91169.1|23
1637795280000|2021-11-24 23:08:00|91261.8|91162.2|91258.6|91164.9|91262.1|91169.1|91252.3|91157.5|16
1637795290000|2021-11-24 23:08:10|91248.9|91169.5|91249.9|91171.6|91254.8|91186.1|91236.1|91162.4|6
1637795300000|2021-11-24 23:08:20|91251.6|91165.9|91251.4|91166.1|91251.6|91175.2|91245.3|91165.7|16
1637795310000|2021-11-24 23:08:30|91241.2|91191.2|91236.5|91186.5|91241.4|91191.4|91236.5|91186.5|5
1637795320000|2021-11-24 23:08:40|91238.9|91188.9|91244.3|91194.3|91248.2|91198.2|91238|91188|7
1637795330000|2021-11-24 23:08:50|91246.5|91196.5|91251.3|91165.6|91260.1|91196.5|91246.5|91158.7|11
1637795340000|2021-11-24 23:09:00|91251.4|91164.3|91247.9|91172.3|91255.8|91172.4|91244|91164.3|11
1637795350000|2021-11-24 23:09:10|91250.9|91170.3|91249.1|91171.4|91252.1|91172.8|91246.5|91164.6|12
1637795360000|2021-11-24 23:09:20|91247.2|91171.7|91239.1|91189.1|91248.2|91189.1|91238.4|91170.6|10
1637795370000|2021-11-24 23:09:30|91239.2|91189.2|91244.1|91194.1|91246.9|91196.9|91239.2|91189.2|10
1637795380000|2021-11-24 23:09:40|91243.8|91193.8|91252|91162.7|91252|91196.8|91238.3|91162.7|19
1637795390000|2021-11-24 23:09:50|91246.1|91174.2|91252.6|91165.1|91260.4|91175.3|91245.9|91159.7|13
1637795400000|2021-11-24 23:10:00|91248.9|91171.6|91250.8|91166.1|91251.7|91171.6|91245.4|91164.1|25
1637795410000|2021-11-24 23:10:10|91250.6|91165.2|91250.4|91165.9|91254.6|91171.6|91248|91163.7|11
1637795420000|2021-11-24 23:10:20|91243.1|91193.1|91243.8|91193.8|91261|91197.6|91238.3|91177|16
1637795430000|2021-11-24 23:10:30|91244|91194|91243.9|91193.9|91245.9|91195.9|91243.5|91193.5|17
1637795440000|2021-11-24 23:10:40|91243.6|91193.6|91259.8|91167.8|91259.8|91195.7|91239.3|91161.5|22
1637795450000|2021-11-24 23:10:50|91260|91166.3|91254.1|91178.3|91260.2|91178.3|91253.6|91166.3|11
1637795460000|2021-11-24 23:11:00|91253|91179.1|91255.9|91167.9|91261.4|91179.1|91253|91165|13
1637795470000|2021-11-24 23:11:10|91255.1|91169.3|91244.3|91194.3|91255.1|91196.9|91244.3|91169.3|8
1637795480000|2021-11-24 23:11:20|91262.5|91175.7|91255.9|91185.6|91262.5|91200|91244.2|91175.7|8
1637795490000|2021-11-24 23:11:30|91247|91197|91263.7|91160.8|91263.7|91198.7|91244.2|91160.8|14
1637795500000|2021-11-24 23:11:40|91239.8|91168.9|91256.9|91180.7|91259.5|91191.7|91236.9|91162.9|13
1637795510000|2021-11-24 23:11:50|91256|91175.4|91259.3|91174.6|91267.2|91175.4|91256|91169.6|10
1637795520000|2021-11-24 23:12:00|91257.7|91174.7|91256.2|91173.6|91266.9|91174.7|91256.2|91168.4|7
1637795530000|2021-11-24 23:12:10|91243.8|91193.8|91252.4|91202.4|91252.4|91202.4|91243.8|91193.8|12
1637795540000|2021-11-24 23:12:20|91249.8|91199.8|91250.6|91200.6|91259.3|91200.8|91249.1|91187.7|9
1637795550000|2021-11-24 23:12:30|91244.3|91194.3|91261.5|91181.2|91271.2|91199.7|91244.3|91169.3|25
1637795560000|2021-11-24 23:12:40|91258.3|91184.5|91264.6|91179.5|91268.5|91184.5|91258.3|91171.8|16
1637795570000|2021-11-24 23:12:50|91263.9|91181.8|91262.5|91178.9|91267.6|91185|91261.2|91178.4|26
1637795580000|2021-11-24 23:13:00|91262.8|91180.7|91264.4|91193|91264.6|91201.5|91251.5|91179.7|10
1637795590000|2021-11-24 23:13:10|91267|91188.2|91250.3|91200.3|91267|91201.3|91249.7|91187.3|13
1637795600000|2021-11-24 23:13:20|91256.6|91206.6|91255.4|91181.4|91263.6|91206.9|91247|91180.6|35
1637795610000|2021-11-24 23:13:30|91255.8|91180.6|91264.5|91180.6|91267.1|91183.8|91254.1|91175|25
1637795620000|2021-11-24 23:13:40|91264|91181.5|91264|91181.7|91265.1|91185.9|91260.3|91179.4|27
1637795630000|2021-11-24 23:13:50|91263.9|91182.8|91254|91204|91265.9|91204|91254|91179.2|18
1637795640000|2021-11-24 23:14:00|91254.2|91204.2|91256.3|91206.3|91256.4|91206.4|91253.3|91203.3|10
1637795650000|2021-11-24 23:14:10|91255.9|91205.9|91265.4|91188.9|91270.8|91206.3|91252.6|91188.8|11
1637795660000|2021-11-24 23:14:20|91264.1|91192.4|91271.1|91188.8|91276|91202|91252|91177.6|36
1637795670000|2021-11-24 23:14:30|91272.4|91188.3|91269.9|91183|91279.9|91193|91268.5|91183|40
1637795680000|2021-11-24 23:14:40|91269.4|91182.6|91262.8|91167.4|91269.5|91197.3|91247.3|91162.2|46
1637795690000|2021-11-24 23:14:50|91263.8|91164|91257.4|91175.6|91263.8|91195.3|91243.6|91163.2|25
1637795700000|2021-11-24 23:15:00|91257|91174.6|91263|91177.6|91263|91180.4|91253.4|91172.5|21
1637795710000|2021-11-24 23:15:10|91263.2|91178|91263.3|91179.1|91265.7|91184.9|91258.4|91177.4|30
1637795720000|2021-11-24 23:15:20|91265.5|91176.4|91259|91179.7|91265.5|91198.3|91244.3|91176.4|22
1637795730000|2021-11-24 23:15:30|91258.8|91179.5|91255.3|91181.7|91262.1|91184.7|91255.3|91178.3|22
1637795740000|2021-11-24 23:15:40|91256.5|91182.2|91251|91201|91263.1|91201|91248.9|91175.8|16
1637795750000|2021-11-24 23:15:50|91252|91202|91251.1|91201.1|91252.5|91202.5|91250.8|91200.8|9
1637795760000|2021-11-24 23:16:00|91251|91201|91252.2|91202.2|91264.8|91202.2|91250.1|91185.2|16
1637795770000|2021-11-24 23:16:10|91253.9|91203.9|91277.8|91173.8|91278.5|91205.5|91253.9|91173.1|9
1637795780000|2021-11-24 23:16:20|91273.2|91169.2|91264.2|91179.1|91277.1|91188.2|91262|91169.2|12
1637795790000|2021-11-24 23:16:30|91264|91182.9|91259.7|91189.3|91270.7|91198.6|91248.6|91180.8|11
1637795800000|2021-11-24 23:16:40|91261.4|91188.7|91253|91203|91264.3|91204.1|91250.1|91188.7|9
1637795810000|2021-11-24 23:16:50|91253.5|91203.5|91254.1|91204.1|91265.5|91204.1|91249.3|91191.9|8
1637795820000|2021-11-24 23:17:00|91253.8|91203.8|91275.3|91187.9|91278.2|91207.5|91253.8|91181.6|26
1637795830000|2021-11-24 23:17:10|91272.1|91190.8|91272.9|91192.4|91277.5|91198.4|91268.7|91184.5|17
1637795840000|2021-11-24 23:17:20|91270.8|91195.1|91270.5|91192.6|91271|91204.6|91254.6|91190.1|25
1637795850000|2021-11-24 23:17:30|91272.5|91191.1|91264.9|91214.9|91278|91214.9|91259.5|91187|19
1637795860000|2021-11-24 23:17:40|91261.9|91211.9|91258.6|91208.6|91264.9|91213.8|91258.5|91192|22
1637795870000|2021-11-24 23:17:50|91258.5|91208.5|91256.6|91206.6|91260.3|91210.3|91256.5|91206.5|26
1637795880000|2021-11-24 23:18:00|91256.9|91206.9|91260|91176|91269.7|91207.3|91240.8|91164.9|37
1637795890000|2021-11-24 23:18:10|91262.1|91176.4|91246.3|91196.3|91264.5|91196.3|91243.9|91176.4|39
1637795900000|2021-11-24 23:18:20|91246.4|91196.4|91258.8|91186.1|91260|91198.8|91246.4|91183.5|24
1637795910000|2021-11-24 23:18:30|91258.2|91185.5|91266.9|91186.2|91267.9|91187.4|91257.2|91181|28
1637795920000|2021-11-24 23:18:40|91262.3|91183.7|91253.9|91203.9|91269.1|91206.1|91251.9|91179.7|33
1637795930000|2021-11-24 23:18:50|91253.6|91203.6|91253.2|91203.2|91255.5|91205.5|91251.3|91201.3|19
1637795940000|2021-11-24 23:19:00|91251.3|91201.3|91262.2|91186.6|91264.7|91205.4|91251.3|91184.4|17
1637795950000|2021-11-24 23:19:10|91261.6|91186.1|91268.4|91187.1|91269.2|91201.5|91249.3|91184.3|31
1637795960000|2021-11-24 23:19:20|91265.5|91187.9|91259.5|91187.3|91268.2|91189.3|91259.5|91179.1|25
1637795970000|2021-11-24 23:19:30|91264.7|91183|91253.2|91203.2|91266.1|91203.2|91251.3|91183|27
1637795980000|2021-11-24 23:19:40|91255.3|91205.3|91252.6|91202.6|91255.5|91205.5|91251.9|91201.9|15
1637795990000|2021-11-24 23:19:50|91253.6|91203.6|91250.3|91200.3|91255.2|91205.2|91246.7|91196.7|24
1637796000000|2021-11-24 23:20:00|91250.4|91200.4|91262.8|91187.4|91270.5|91205.1|91246.9|91182|26
1637796010000|2021-11-24 23:20:10|91261|91188.7|91261.4|91186.4|91269.8|91198.5|91247.7|91184.7|19
1637796020000|2021-11-24 23:20:20|91259.9|91188.4|91257.9|91184.2|91262.8|91188.4|91257.5|91181.6|31
1637796030000|2021-11-24 23:20:30|91259.5|91182.6|91242.7|91192.7|91259.5|91195.8|91240.3|91181.2|24
1637796040000|2021-11-24 23:20:40|91241.1|91191.1|91244.3|91194.3|91245.5|91195.5|91241.1|91191.1|21
1637796050000|2021-11-24 23:20:50|91244.1|91194.1|91245.7|91195.7|91245.8|91195.8|91244|91194|13
1637796060000|2021-11-24 23:21:00|91257.6|91186|91258.7|91185.8|91260.9|91197|91242.5|91184|31
1637796070000|2021-11-24 23:21:10|91257.8|91187.7|91247.4|91197.4|91260.2|91198.2|91246|91183.8|39
1637796080000|2021-11-24 23:21:20|91248.1|91198.1|91248.4|91198.4|91258.2|91198.7|91245.3|91183.2|29
1637796090000|2021-11-24 23:21:30|91248.3|91198.3|91249.5|91199.5|91249.5|91199.5|91245.6|91195.6|19
1637796100000|2021-11-24 23:21:40|91248.4|91198.4|91249.9|91199.9|91250|91200|91246.6|91196.6|13
1637796110000|2021-11-24 23:21:50|91252.5|91202.5|91245.3|91195.3|91256.6|91202.5|91244.8|91183.9|22
1637796120000|2021-11-24 23:22:00|91247.5|91197.5|91248.3|91198.3|91261.1|91198.5|91245.7|91185.5|25
1637796130000|2021-11-24 23:22:10|91247.9|91197.9|91249.4|91199.4|91262|91202.2|91247.9|91190.4|25
1637796140000|2021-11-24 23:22:20|91250.1|91200.1|91251.3|91201.3|91263.5|91202|91248.8|91189.5|15
1637796150000|2021-11-24 23:22:30|91249.4|91199.4|91251.3|91201.3|91251.6|91201.6|91249.3|91199.3|12
1637796160000|2021-11-24 23:22:40|91251.1|91201.1|91248.3|91198.3|91253.2|91203.2|91247|91197|14
1637796170000|2021-11-24 23:22:50|91248.4|91198.4|91249.4|91199.4|91249.5|91199.5|91242.3|91192.3|11
1637796180000|2021-11-24 23:23:00|91249.2|91199.2|91261.6|91186.1|91265|91199.2|91247.1|91184.5|25
1637796190000|2021-11-24 23:23:10|91257.6|91183.9|91257.9|91186|91258.9|91198.9|91244.4|91183.9|21
1637796200000|2021-11-24 23:23:20|91245.6|91195.6|91244.8|91194.8|91247.6|91197.6|91243.2|91193.2|25
1637796210000|2021-11-24 23:23:30|91245.3|91195.3|91245.5|91195.5|91247|91197|91241.4|91191.4|18
1637796220000|2021-11-24 23:23:40|91245.2|91195.2|91240.6|91190.6|91257.8|91195.3|91238|91179.3|27
1637796230000|2021-11-24 23:23:50|91240.5|91190.5|91247.1|91175|91251.9|91190.8|91236.1|91173.8|24
1637796240000|2021-11-24 23:24:00|91247|91175.4|91252.9|91181.4|91254.7|91191.3|91241|91175|37
1637796250000|2021-11-24 23:24:10|91256.2|91180.6|91243.9|91193.9|91256.2|91196.4|91241.3|91180.6|27
1637796260000|2021-11-24 23:24:20|91243.8|91193.8|91240.9|91190.9|91245.8|91195.8|91239.1|91189.1|36
1637796270000|2021-11-24 23:24:30|91239.6|91189.6|91241.8|91191.8|91252|91191.8|91239.6|91181.1|17
1637796280000|2021-11-24 23:24:40|91241.7|91191.7|91239.3|91189.3|91243.3|91193.3|91239.3|91189.3|16
1637796290000|2021-11-24 23:24:50|91238.6|91188.6|91238.8|91188.8|91251.6|91190.1|91238|91174.8|18
1637796300000|2021-11-24 23:25:00|91238.2|91188.2|91238.9|91188.9|91257.2|91190.4|91238.2|91174.9|34
1637796310000|2021-11-24 23:25:10|91238.6|91188.6|91238.7|91188.7|91241.2|91191.2|91237.9|91187.9|10
1637796320000|2021-11-24 23:25:20|91238.9|91188.9|91240.2|91190.2|91241.3|91191.3|91238.2|91188.2|18
1637796330000|2021-11-24 23:25:30|91241|91191|91238|91188|91257.9|91191.4|91235.6|91167.6|16
1637796340000|2021-11-24 23:25:40|91248.6|91176.4|91248.7|91175.8|91253.9|91190.9|91237.3|91174.6|18
1637796350000|2021-11-24 23:25:50|91237.5|91187.5|91237.3|91187.3|91249|91187.8|91235.9|91176|16
1637796360000|2021-11-24 23:26:00|91236.6|91186.6|91238.2|91188.2|91250.9|91190.4|91233.2|91172.7|30
1637796370000|2021-11-24 23:26:10|91238.4|91188.4|91240.9|91190.9|91243.7|91193.7|91238.4|91188.4|30
1637796380000|2021-11-24 23:26:20|91242.2|91192.2|91257.2|91185.2|91264.2|91197|91241.2|91178.3|26
1637796390000|2021-11-24 23:26:30|91242.7|91192.7|91242.2|91192.2|91253.2|91193.9|91240.8|91166.8|16
1637796400000|2021-11-24 23:26:40|91242.9|91192.9|91244.2|91194.2|91253.9|91195.2|91242.8|91183.8|17
1637796410000|2021-11-24 23:26:50|91245.2|91195.2|91242.8|91192.8|91254.3|91197.4|91240.6|91179.9|26
1637796420000|2021-11-24 23:27:00|91242.9|91192.9|91241.8|91191.8|91253.9|91195.4|91240.7|91180.2|26
1637796430000|2021-11-24 23:27:10|91239.2|91189.2|91243.6|91193.6|91243.6|91193.6|91239.2|91189.2|17
1637796440000|2021-11-24 23:27:20|91244.1|91194.1|91254|91184|91254|91194.6|91239.6|91184|21
1637796450000|2021-11-24 23:27:30|91254.3|91184.2|91244.4|91194.4|91257.1|91195.1|91244.4|91182.5|17
1637796460000|2021-11-24 23:27:40|91244.6|91194.6|91245.4|91195.4|91252.2|91195.5|91242.9|91182|18
1637796470000|2021-11-24 23:27:50|91244.8|91194.8|91240.8|91190.8|91245.2|91195.2|91240.4|91190.4|21
1637796480000|2021-11-24 23:28:00|91240|91190|91242.8|91192.8|91244.4|91194.4|91238.3|91188.3|16
1637796490000|2021-11-24 23:28:10|91242.1|91192.1|91255.1|91180.7|91255.1|91192.6|91239.6|91180.7|15
1637796500000|2021-11-24 23:28:20|91257.7|91179.7|91238.9|91188.9|91257.7|91192.4|91237.7|91179.3|28
1637796510000|2021-11-24 23:28:30|91239.3|91189.3|91237.1|91187.1|91254.4|91191.6|91237.1|91178.7|21
1637796520000|2021-11-24 23:28:40|91237.8|91187.8|91239.2|91189.2|91253.8|91191.7|91236.8|91176.1|15
1637796530000|2021-11-24 23:28:50|91239|91189|91240.3|91190.3|91241|91191|91236.7|91186.7|33
1637796540000|2021-11-24 23:29:00|91240.9|91190.9|91239.3|91189.3|91242.2|91192.2|91237.3|91187.3|28
1637796550000|2021-11-24 23:29:10|91238.6|91188.6|91238.6|91188.6|91248.4|91189.7|91235.1|91177.8|29
1637796560000|2021-11-24 23:29:20|91238.7|91188.7|91235|91185|91249.3|91189.1|91234|91176.2|31
1637796570000|2021-11-24 23:29:30|91237|91187|91237.5|91187.5|91248.2|91187.7|91236.2|91177.1|14
1637796580000|2021-11-24 23:29:40|91237.7|91187.7|91234.9|91184.9|91250|91188.8|91234.6|91175.3|22
1637796590000|2021-11-24 23:29:50|91234.6|91184.6|91235.3|91185.3|91236.7|91186.7|91234.6|91184.6|22
1637796600000|2021-11-24 23:30:00|91234.5|91184.5|91238.5|91188.5|91238.9|91188.9|91234.5|91184.5|27
1637796610000|2021-11-24 23:30:10|91235.5|91185.5|91242.1|91192.1|91252.5|91193.2|91234.9|91179.5|26
1637796620000|2021-11-24 23:30:20|91241.7|91191.7|91241.1|91191.1|91252.3|91192.8|91239.5|91180.3|30
1637796630000|2021-11-24 23:30:30|91245.3|91195.3|91250.4|91200.4|91260.5|91200.4|91243.3|91182.3|39
1637796640000|2021-11-24 23:30:40|91251.1|91201.1|91251.9|91201.9|91252.1|91202.1|91246.3|91196.3|27
1637796650000|2021-11-24 23:30:50|91249.1|91199.1|91250.8|91200.8|91263.3|91203.7|91247.4|91189.9|39
1637796660000|2021-11-24 23:31:00|91251.7|91201.7|91254.6|91204.6|91256|91206|91251.6|91201.6|19
1637796670000|2021-11-24 23:31:10|91255|91205|91253.1|91203.1|91265.6|91205|91253.1|91193.9|19
1637796680000|2021-11-24 23:31:20|91253.4|91203.4|91255.3|91205.3|91257.9|91207.9|91253.1|91203.1|30
1637796690000|2021-11-24 23:31:30|91255.1|91205.1|91254.6|91204.6|91255.2|91205.2|91254.1|91204.1|23
1637796700000|2021-11-24 23:31:40|91253.9|91203.9|91252.1|91202.1|91256.2|91206.2|91252.1|91202.1|17
1637796710000|2021-11-24 23:31:50|91252.3|91202.3|91248.2|91198.2|91261.8|91202.3|91248.2|91185|24
1637796720000|2021-11-24 23:32:00|91248|91198|91249.6|91199.6|91260.2|91200.2|91247.3|91189.7|26
1637796730000|2021-11-24 23:32:10|91249.1|91199.1|91247.1|91197.1|91259.5|91199.8|91246.8|91188.4|27
1637796740000|2021-11-24 23:32:20|91247.2|91197.2|91246.1|91196.1|91248.9|91198.9|91246.1|91196.1|29
1637796750000|2021-11-24 23:32:30|91245.8|91195.8|91246.5|91196.5|91247.1|91197.1|91245.3|91195.3|28
1637796760000|2021-11-24 23:32:40|91247.6|91197.6|91247.6|91197.6|91247.9|91197.9|91247|91197|13
1637796770000|2021-11-24 23:32:50|91247.7|91197.7|91247|91197|91247.9|91197.9|91246.7|91196.7|10
1637796780000|2021-11-24 23:33:00|91247.1|91197.1|91249.4|91199.4|91250.6|91200.6|91246.6|91196.6|15
1637796790000|2021-11-24 23:33:10|91249.2|91199.2|91246.6|91196.6|91249.8|91199.8|91246.6|91196.6|13
1637796800000|2021-11-24 23:33:20|91246.7|91196.7|91250|91200|91252.3|91202.3|91246.2|91196.2|18
1637796810000|2021-11-24 23:33:30|91248.9|91198.9|91260.8|91210.8|91271.8|91212.5|91248.2|91193.3|41
1637796820000|2021-11-24 23:33:40|91260.3|91210.3|91259.4|91209.4|91269.5|91212.2|91258.5|91198.5|29
1637796830000|2021-11-24 23:33:50|91261.1|91211.1|91262.2|91212.2|91272.9|91212.2|91259.5|91198.9|22
1637796840000|2021-11-24 23:34:00|91262.3|91212.3|91265.3|91215.3|91265.3|91215.3|91261.1|91211.1|16
1637796850000|2021-11-24 23:34:10|91267.2|91217.2|91262.2|91212.2|91267.2|91217.2|91260.9|91210.9|21
1637796860000|2021-11-24 23:34:20|91262.5|91212.5|91262.3|91212.3|91268.4|91218.4|91260.8|91210.8|22
1637796870000|2021-11-24 23:34:30|91262|91212|91260.2|91210.2|91275.3|91214|91259.3|91195.6|24
1637796880000|2021-11-24 23:34:40|91256.9|91206.9|91260.1|91210.1|91270.5|91210.1|91255.9|91196|19
1637796890000|2021-11-24 23:34:50|91260.3|91210.3|91260.3|91210.3|91270.4|91210.4|91257.7|91196.5|19
1637796900000|2021-11-24 23:35:00|91261.1|91211.1|91260.8|91210.8|91262.6|91212.6|91260.2|91210.2|13
1637796910000|2021-11-24 23:35:10|91261.4|91211.4|91259.7|91209.7|91261.5|91211.5|91256.7|91206.7|15
1637796920000|2021-11-24 23:35:20|91258.6|91208.6|91263|91213|91278|91217.4|91258.6|91194.4|28
1637796930000|2021-11-24 23:35:30|91264.2|91214.2|91275|91204.9|91277.3|91216.5|91258.8|91200.5|34
1637796940000|2021-11-24 23:35:40|91275.4|91204.3|91271.8|91200.6|91276.4|91215.7|91260.8|91200.6|20
1637796950000|2021-11-24 23:35:50|91260.6|91210.6|91264.4|91214.4|91265.2|91215.2|91260.6|91210.6|19
1637796960000|2021-11-24 23:36:00|91263.2|91213.2|91266.1|91216.1|91266.9|91216.9|91263.2|91213.2|12
1637796970000|2021-11-24 23:36:10|91264.4|91214.4|91260|91210|91267.1|91217.1|91260|91210|27
1637796980000|2021-11-24 23:36:20|91260.2|91210.2|91263|91213|91263.6|91213.6|91260.2|91210.2|24
1637796990000|2021-11-24 23:36:30|91262.2|91212.2|91259|91209|91272.8|91213|91258.3|91197.1|27
1637797000000|2021-11-24 23:36:40|91258.9|91208.9|91259.9|91209.9|91270.8|91211.6|91258.9|91198.8|17
1637797010000|2021-11-24 23:36:50|91261|91211|91262.8|91212.8|91264.9|91214.9|91260.4|91210.4|20
1637797020000|2021-11-24 23:37:00|91263.4|91213.4|91262.4|91212.4|91265.9|91215.9|91257.9|91207.9|18
1637797030000|2021-11-24 23:37:10|91264.9|91214.9|91268.9|91218.9|91279.7|91220|91262.3|91198.8|34
1637797040000|2021-11-24 23:37:20|91280.8|91206.7|91270.2|91220.2|91280.8|91220.8|91268.7|91206.7|17
1637797050000|2021-11-24 23:37:30|91270|91220|91267.5|91217.5|91270|91220|91267.5|91217.5|22
1637797060000|2021-11-24 23:37:40|91269.1|91219.1|91268|91218|91271.2|91221.2|91268|91218|12
1637797070000|2021-11-24 23:37:50|91267.8|91217.8|91267.9|91217.9|91272.2|91222.2|91267.5|91217.5|17
1637797080000|2021-11-24 23:38:00|91268.5|91218.5|91267|91217|91269.6|91219.6|91266.8|91216.8|19
1637797090000|2021-11-24 23:38:10|91266.7|91216.7|91267.1|91217.1|91267.7|91217.7|91265.7|91215.7|15
1637797100000|2021-11-24 23:38:20|91267.3|91217.3|91270.6|91220.6|91270.6|91220.6|91265.8|91215.8|24
1637797110000|2021-11-24 23:38:30|91270.9|91220.9|91270.3|91220.3|91272|91222|91270|91220|19
1637797120000|2021-11-24 23:38:40|91270.7|91220.7|91271.4|91221.4|91274.3|91224.3|91268.6|91218.6|15
1637797130000|2021-11-24 23:38:50|91270.6|91220.6|91273.2|91223.2|91274|91224|91270.3|91220.3|9
1637797140000|2021-11-24 23:39:00|91271.6|91221.6|91270.9|91220.9|91272.2|91222.2|91267.8|91217.8|22
1637797150000|2021-11-24 23:39:10|91270.6|91220.6|91273.1|91223.1|91281.5|91223.5|91267.6|91208.1|19
1637797160000|2021-11-24 23:39:20|91272.2|91222.2|91270.9|91220.9|91272.2|91222.2|91270.1|91220.1|14
1637797170000|2021-11-24 23:39:30|91270.6|91220.6|91272.4|91222.4|91274.1|91224.1|91269.9|91219.9|23
1637797180000|2021-11-24 23:39:40|91272.1|91222.1|91270.7|91220.7|91272.4|91222.4|91270.3|91220.3|10
1637797190000|2021-11-24 23:39:50|91270.8|91220.8|91278.7|91196.8|91278.7|91221.2|91265.5|91196.8|17
1637797200000|2021-11-24 23:40:00|91280.3|91189.9|91264.6|91214.6|91280.3|91217.7|91264.4|91189.9|13
1637797210000|2021-11-24 23:40:10|91265.3|91215.3|91268.6|91218.6|91268.6|91218.6|91265|91215|16
1637797220000|2021-11-24 23:40:20|91268.7|91218.7|91267.1|91217.1|91268.7|91218.7|91265.3|91215.3|18
1637797230000|2021-11-24 23:40:30|91267.2|91217.2|91270.3|91220.3|91270.9|91220.9|91266|91216|13
1637797240000|2021-11-24 23:40:40|91268.2|91218.2|91265.9|91215.9|91269.9|91219.9|91264.2|91214.2|15
1637797250000|2021-11-24 23:40:50|91265.1|91215.1|91263.4|91213.4|91274.6|91216.4|91263.3|91203.6|13
1637797260000|2021-11-24 23:41:00|91263.5|91213.5|91263.7|91213.7|91264.2|91214.2|91263|91213|15
1637797270000|2021-11-24 23:41:10|91263.5|91213.5|91266.5|91216.5|91267.6|91217.6|91263.1|91213.1|14
1637797280000|2021-11-24 23:41:20|91266.2|91216.2|91265.5|91215.5|91267.1|91217.1|91262.6|91212.6|12
1637797290000|2021-11-24 23:41:30|91265.3|91215.3|91265.2|91215.2|91265.8|91215.8|91264.2|91214.2|17
1637797300000|2021-11-24 23:41:40|91265|91215|91273.7|91223.7|91277.5|91227.5|91264.1|91214.1|34
1637797310000|2021-11-24 23:41:50|91274.8|91224.8|91274|91224|91275.3|91225.3|91273.4|91223.4|14
1637797320000|2021-11-24 23:42:00|91274.1|91224.1|91272.8|91222.8|91275.6|91225.6|91272.4|91222.4|24
1637797330000|2021-11-24 23:42:10|91272.6|91222.6|91271.6|91221.6|91281.2|91222.6|91270.5|91209.8|23
1637797340000|2021-11-24 23:42:20|91271.5|91221.5|91273.3|91223.3|91276.1|91226.1|91271.2|91221.2|13
1637797350000|2021-11-24 23:42:30|91272.9|91222.9|91272.5|91222.5|91273.1|91223.1|91272.1|91222.1|12
1637797360000|2021-11-24 23:42:40|91273.1|91223.1|91269.5|91219.5|91282.5|91227.9|91269.5|91205|19
1637797370000|2021-11-24 23:42:50|91269.8|91219.8|91269|91219|91271.6|91221.6|91269|91219|14
1637797380000|2021-11-24 23:43:00|91269.3|91219.3|91272.1|91222.1|91273.8|91223.8|91269.3|91219.3|14
1637797390000|2021-11-24 23:43:10|91271.4|91221.4|91270.3|91220.3|91271.9|91221.9|91270|91220|14
1637797400000|2021-11-24 23:43:20|91270|91220|91269.7|91219.7|91272|91222|91269|91219|18
1637797410000|2021-11-24 23:43:30|91269.5|91219.5|91281.5|91200.9|91281.5|91225.7|91269.5|91200.9|12
1637797420000|2021-11-24 23:43:40|91278.9|91204.5|91269|91219|91283.7|91219.6|91267.1|91196.3|14
1637797430000|2021-11-24 23:43:50|91268.5|91218.5|91270.4|91220.4|91272.7|91222.7|91268|91218|15
1637797440000|2021-11-24 23:44:00|91270.5|91220.5|91270.7|91220.7|91272.4|91222.4|91269.6|91219.6|15
1637797450000|2021-11-24 23:44:10|91273.1|91223.1|91271.5|91221.5|91275.7|91225.7|91270.5|91220.5|17
1637797460000|2021-11-24 23:44:20|91271.9|91221.9|91271.9|91221.9|91272.3|91222.3|91269.6|91219.6|10
1637797470000|2021-11-24 23:44:30|91270.4|91220.4|91275.2|91225.2|91277.6|91227.6|91269.6|91219.6|18
1637797480000|2021-11-24 23:44:40|91273.7|91223.7|91274|91224|91274.6|91224.6|91271.6|91221.6|14
1637797490000|2021-11-24 23:44:50|91273.7|91223.7|91277.6|91227.6|91277.7|91227.7|91272.9|91222.9|27
1637797500000|2021-11-24 23:45:00|91277.8|91227.8|91285.9|91235.9|91286.3|91236.3|91275.6|91225.6|32
1637797510000|2021-11-24 23:45:10|91286.8|91236.8|91282.6|91232.6|91287.8|91237.8|91282.6|91232.6|25
1637797520000|2021-11-24 23:45:20|91282.4|91232.4|91280.2|91230.2|91285.1|91235.1|91280.2|91230.2|18
1637797530000|2021-11-24 23:45:30|91281.3|91231.3|91276.6|91226.6|91292.3|91231.3|91276.6|91215.2|26
1637797540000|2021-11-24 23:45:40|91287.3|91216.6|91277.8|91227.8|91289.1|91229.7|91277.8|91215.1|10
1637797550000|2021-11-24 23:45:50|91277.2|91227.2|91280|91230|91290.3|91232.1|91277.2|91219.8|21
1637797560000|2021-11-24 23:46:00|91281.2|91231.2|91278.9|91228.9|91281.2|91231.2|91278.9|91228.9|5
1637797570000|2021-11-24 23:46:10|91278.4|91228.4|91278.9|91228.9|91283.6|91233.6|91276.1|91226.1|18
1637797580000|2021-11-24 23:46:20|91279.7|91229.7|91274.5|91224.5|91291.3|91232.6|91274.4|91207.5|22
1637797590000|2021-11-24 23:46:30|91275.5|91225.5|91280.1|91230.1|91287.2|91233.9|91275.5|91211.9|21
1637797600000|2021-11-24 23:46:40|91280.8|91230.8|91290.4|91219.3|91290.4|91232.3|91280.1|91219.3|6
1637797610000|2021-11-24 23:46:50|91280.2|91230.2|91282|91232|91282.6|91232.6|91279|91229|11
1637797620000|2021-11-24 23:47:00|91283|91233|91281.4|91231.4|91286.1|91236.1|91281.4|91231.4|15
1637797630000|2021-11-24 23:47:10|91279.3|91229.3|91279.1|91229.1|91283.9|91233.9|91279.1|91229.1|13
1637797640000|2021-11-24 23:47:20|91278.2|91228.2|91280.6|91230.6|91290.2|91231.5|91277.5|91215.7|14
1637797650000|2021-11-24 23:47:30|91279.9|91229.9|91282.1|91232.1|91284|91234|91279.8|91229.8|23
1637797660000|2021-11-24 23:47:40|91281.1|91231.1|91279.3|91229.3|91281.1|91231.1|91279.3|91229.3|7
1637797670000|2021-11-24 23:47:50|91279.9|91229.9|91278.2|91228.2|91283|91233|91277.2|91227.2|15
1637797680000|2021-11-24 23:48:00|91277.9|91227.9|91277.8|91227.8|91278.6|91228.6|91276.8|91226.8|10
1637797690000|2021-11-24 23:48:10|91277.7|91227.7|91277.2|91227.2|91288.1|91232|91276.5|91215.7|9
1637797700000|2021-11-24 23:48:20|91278.5|91228.5|91276|91226|91278.5|91228.5|91274.7|91224.7|14
1637797710000|2021-11-24 23:48:30|91275.2|91225.2|91275.3|91225.3|91275.9|91225.9|91274.8|91224.8|9
1637797720000|2021-11-24 23:48:40|91274.8|91224.8|91278.3|91228.3|91279.8|91229.8|91274.8|91224.8|8
1637797730000|2021-11-24 23:48:50|91278.5|91228.5|91275.3|91225.3|91278.5|91228.5|91275.3|91225.3|7
1637797740000|2021-11-24 23:49:00|91275.8|91225.8|91275|91225|91276.4|91226.4|91275|91225|7
1637797750000|2021-11-24 23:49:10|91275.2|91225.2|91277.7|91227.7|91279.1|91229.1|91273.7|91223.7|9
1637797760000|2021-11-24 23:49:20|91276.7|91226.7|91276.6|91226.6|91277.2|91227.2|91276.2|91226.2|9
1637797770000|2021-11-24 23:49:30|91277.6|91227.6|91276.5|91226.5|91280.3|91230.3|91276.2|91226.2|7
1637797780000|2021-11-24 23:49:40|91276|91226|91276|91226|91276|91226|91274.4|91224.4|4
1637797790000|2021-11-24 23:49:50|91275.7|91225.7|91278.1|91228.1|91279.9|91229.9|91275.3|91225.3|10
1637797800000|2021-11-24 23:50:00|91277.8|91227.8|91274.3|91224.3|91277.8|91227.8|91274.3|91224.3|15
1637797810000|2021-11-24 23:50:10|91274.4|91224.4|91276.5|91226.5|91280|91230|91274.4|91224.4|14
1637797820000|2021-11-24 23:50:20|91277.4|91227.4|91276.2|91226.2|91277.9|91227.9|91276|91226|8
1637797830000|2021-11-24 23:50:30|91276.8|91226.8|91280.6|91230.6|91281.5|91231.5|91276.5|91226.5|5
1637797840000|2021-11-24 23:50:40|91278.7|91228.7|91274.6|91224.6|91278.7|91228.7|91274.3|91224.3|9
1637797850000|2021-11-24 23:50:50|91275.7|91225.7|91269|91219|91277.5|91227.5|91269|91219|22
1637797860000|2021-11-24 23:51:00|91269.1|91219.1|91266.2|91216.2|91279.5|91224.1|91266.2|91209.1|20
1637797870000|2021-11-24 23:51:10|91266.5|91216.5|91263.4|91213.4|91274.4|91216.5|91263.4|91202.4|7
1637797880000|2021-11-24 23:51:20|91264.5|91214.5|91267.4|91217.4|91277.1|91217.9|91263.7|91205.8|17
1637797890000|2021-11-24 23:51:30|91270.4|91220.4|91266.6|91216.6|91270.6|91220.6|91263.8|91213.8|18
1637797900000|2021-11-24 23:51:40|91275.1|91197.3|91262.2|91212.2|91275.1|91213|91260.7|91197.3|11
1637797910000|2021-11-24 23:51:50|91265.8|91215.8|91267.3|91217.3|91274.8|91219.3|91263.9|91201.7|13
1637797920000|2021-11-24 23:52:00|91267.2|91217.2|91265.8|91215.8|91267.3|91217.3|91264.9|91214.9|11
1637797930000|2021-11-24 23:52:10|91264.7|91214.7|91275.6|91203.7|91278.6|91216.4|91264.5|91198.2|12
1637797940000|2021-11-24 23:52:20|91276.2|91204|91265.1|91215.1|91277.7|91216.9|91265.1|91201.1|15
1637797950000|2021-11-24 23:52:30|91264.7|91214.7|91268.1|91218.1|91268.5|91218.5|91263.7|91213.7|13
1637797960000|2021-11-24 23:52:40|91266.9|91216.9|91265|91215|91267.5|91217.5|91265|91215|11
1637797970000|2021-11-24 23:52:50|91277.2|91199.9|91269.7|91219.7|91280.2|91219.7|91262.5|91195.8|17
1637797980000|2021-11-24 23:53:00|91269.3|91219.3|91270.6|91220.6|91271.2|91221.2|91269.3|91219.3|20
1637797990000|2021-11-24 23:53:10|91270.1|91220.1|91272.2|91222.2|91279.8|91222.4|91269.5|91209.4|12
1637798000000|2021-11-24 23:53:20|91273.9|91223.9|91274.2|91224.2|91274.2|91224.2|91272.8|91222.8|11
1637798010000|2021-11-24 23:53:30|91272|91222|91269|91219|91272|91222|91268.7|91218.7|23
1637798020000|2021-11-24 23:53:40|91268.8|91218.8|91272.8|91222.8|91275.2|91225.2|91267.1|91217.1|10
1637798030000|2021-11-24 23:53:50|91271.9|91221.9|91270.6|91220.6|91284.6|91223.4|91269.4|91205.5|21
1637798040000|2021-11-24 23:54:00|91270.3|91220.3|91270.9|91220.9|91272.6|91222.6|91269.6|91219.6|8
1637798050000|2021-11-24 23:54:10|91270.3|91220.3|91271.7|91221.7|91271.7|91221.7|91269.3|91219.3|5
1637798060000|2021-11-24 23:54:20|91272.2|91222.2|91272|91222|91272.6|91222.6|91265.9|91215.9|16
1637798070000|2021-11-24 23:54:30|91272.5|91222.5|91271.6|91221.6|91274|91224|91270.7|91220.7|21
1637798080000|2021-11-24 23:54:40|91270.4|91220.4|91269.8|91219.8|91270.4|91220.4|91268.7|91218.7|7
1637798090000|2021-11-24 23:54:50|91275.1|91225.1|91271|91221|91275.1|91225.1|91270.1|91220.1|12
1637798100000|2021-11-24 23:55:00|91270.6|91220.6|91273.5|91223.5|91273.5|91223.5|91270|91220|16
1637798110000|2021-11-24 23:55:10|91268.5|91218.5|91275.5|91225.5|91277.1|91227.1|91265.1|91215.1|21
1637798120000|2021-11-24 23:55:20|91272.4|91222.4|91272.6|91222.6|91274.8|91224.8|91271.2|91221.2|10
1637798130000|2021-11-24 23:55:30|91273.6|91223.6|91272.8|91222.8|91273.7|91223.7|91271.8|91221.8|15
1637798140000|2021-11-24 23:55:40|91272.3|91222.3|91273.2|91223.2|91275.3|91225.3|91271.6|91221.6|9
1637798150000|2021-11-24 23:55:50|91272.9|91222.9|91274.2|91224.2|91274.2|91224.2|91271.9|91221.9|12
1637798160000|2021-11-24 23:56:00|91273.7|91223.7|91278.9|91228.9|91278.9|91228.9|91271.8|91221.8|6
1637798170000|2021-11-24 23:56:10|91277.8|91227.8|91273.2|91223.2|91277.8|91227.8|91271|91221|10
1637798180000|2021-11-24 23:56:20|91272.7|91222.7|91274.3|91224.3|91276.9|91226.9|91271.8|91221.8|10
1637798190000|2021-11-24 23:56:30|91273.3|91223.3|91272|91222|91275.6|91225.6|91271.5|91221.5|21
1637798200000|2021-11-24 23:56:40|91275.1|91225.1|91272.2|91222.2|91282.9|91225.1|91271.8|91211.9|7
1637798210000|2021-11-24 23:56:50|91282.1|91211.6|91282.7|91211.7|91283.4|91222.1|91272|91209.9|10
1637798220000|2021-11-24 23:57:00|91272.1|91222.1|91278.7|91228.7|91278.7|91228.7|91272.1|91222.1|17
1637798230000|2021-11-24 23:57:10|91278.8|91228.8|91277.3|91227.3|91278.8|91228.8|91276.9|91226.9|9
1637798240000|2021-11-24 23:57:20|91276.8|91226.8|91275.5|91225.5|91278.8|91228.8|91275.2|91225.2|16
1637798250000|2021-11-24 23:57:30|91275.8|91225.8|91275.7|91225.7|91276.3|91226.3|91271.9|91221.9|16
1637798260000|2021-11-24 23:57:40|91275|91225|91279.6|91229.6|91279.9|91229.9|91274.7|91224.7|15
1637798270000|2021-11-24 23:57:50|91279.8|91229.8|91278.8|91228.8|91283.6|91233.6|91278.6|91228.6|11
1637798280000|2021-11-24 23:58:00|91280|91230|91279.9|91229.9|91281.8|91231.8|91277.2|91227.2|18
1637798290000|2021-11-24 23:58:10|91280.4|91230.4|91277.5|91227.5|91281.1|91231.1|91277.5|91227.5|23
1637798300000|2021-11-24 23:58:20|91278.1|91228.1|91278.4|91228.4|91279.9|91229.9|91275|91225|26
1637798310000|2021-11-24 23:58:30|91279.6|91229.6|91278.5|91228.5|91279.6|91229.6|91278.3|91228.3|10
1637798320000|2021-11-24 23:58:40|91279|91229|91279.5|91229.5|91282.5|91232.5|91279|91229|8
1637798330000|2021-11-24 23:58:50|91277.6|91227.6|91279.1|91229.1|91279.9|91229.9|91277.6|91227.6|8
1637798340000|2021-11-24 23:59:00|91278.3|91228.3|91279.7|91229.7|91286|91236|91278.2|91228.2|21
1637798350000|2021-11-24 23:59:10|91281.2|91231.2|91279|91229|91286.7|91236.7|91279|91229|9
1637798360000|2021-11-24 23:59:20|91279.6|91229.6|91280.7|91230.7|91281.1|91231.1|91276.3|91226.3|9
1637798370000|2021-11-24 23:59:30|91279.9|91229.9|91278.7|91228.7|91279.9|91229.9|91277.7|91227.7|10
1637798380000|2021-11-24 23:59:40|91280.2|91230.2|91281.5|91231.5|91284.5|91234.5|91278.8|91228.8|18
1637798390000|2021-11-24 23:59:50|91281.7|91231.7|91281.4|91231.4|91285.3|91235.3|91278.3|91228.3|13
1637798400000|2021-11-25 00:00:00|91283.9|91233.9|91275|91225|91283.9|91233.9|91274.3|91224.3|27
1637798410000|2021-11-25 00:00:10|91275.2|91225.2|91272|91222|91276.6|91226.6|91272|91222|25
1637798420000|2021-11-25 00:00:20|91271.6|91221.6|91270.6|91220.6|91272.2|91222.2|91270.4|91220.4|18
1637798430000|2021-11-25 00:00:30|91270.7|91220.7|91270.2|91220.2|91271.9|91221.9|91269.8|91219.8|19
1637798440000|2021-11-25 00:00:40|91271.3|91221.3|91268.9|91218.9|91271.8|91221.8|91268.5|91218.5|8
1637798450000|2021-11-25 00:00:50|91268.1|91218.1|91266|91216|91272.1|91222.1|91264.8|91214.8|25
1637798460000|2021-11-25 00:01:00|91266.9|91216.9|91266.7|91216.7|91272.3|91222.3|91263.4|91213.4|31
1637798470000|2021-11-25 00:01:10|91266.5|91216.5|91264.3|91214.3|91274.8|91218.3|91263.3|91203.6|32
1637798480000|2021-11-25 00:01:20|91263.5|91213.5|91262.8|91212.8|91264.9|91214.9|91261.5|91211.5|27
1637798490000|2021-11-25 00:01:30|91263.6|91213.6|91264.6|91214.6|91264.6|91214.6|91262.8|91212.8|23
1637798500000|2021-11-25 00:01:40|91264|91214|91263.1|91213.1|91264|91214|91262.1|91212.1|20
1637798510000|2021-11-25 00:01:50|91263.2|91213.2|91261.5|91211.5|91263.2|91213.2|91261.1|91211.1|23
1637798520000|2021-11-25 00:02:00|91261.2|91211.2|91262.1|91212.1|91265.1|91215.1|91261.1|91211.1|7
1637798530000|2021-11-25 00:02:10|91262|91212|91264.5|91214.5|91265|91215|91262|91212|19
1637798540000|2021-11-25 00:02:20|91264.3|91214.3|91276.3|91226.3|91276.3|91226.3|91264|91214|34
1637798550000|2021-11-25 00:02:30|91278|91228|91272.1|91222.1|91278.8|91228.8|91271.2|91221.2|25
1637798560000|2021-11-25 00:02:40|91271.7|91221.7|91271|91221|91272|91222|91269|91219|20
1637798570000|2021-11-25 00:02:50|91270.7|91220.7|91271.2|91221.2|91274.6|91224.6|91268.9|91218.9|25
1637798580000|2021-11-25 00:03:00|91269.3|91219.3|91269.7|91219.7|91272.6|91222.6|91267.9|91217.9|21
1637798590000|2021-11-25 00:03:10|91270.6|91220.6|91269|91219|91270.6|91220.6|91267.7|91217.7|27
1637798600000|2021-11-25 00:03:20|91269.1|91219.1|91269.2|91219.2|91273.5|91223.5|91268.4|91218.4|23
1637798610000|2021-11-25 00:03:30|91269.1|91219.1|91270.8|91220.8|91272.2|91222.2|91269.1|91219.1|23
1637798620000|2021-11-25 00:03:40|91271.3|91221.3|91264.7|91214.7|91271.3|91221.3|91264.7|91214.7|25
1637798630000|2021-11-25 00:03:50|91265.9|91215.9|91265.8|91215.8|91267.4|91217.4|91264.9|91214.9|18
1637798640000|2021-11-25 00:04:00|91265.9|91215.9|91266.2|91216.2|91267.6|91217.6|91265.9|91215.9|14
1637798650000|2021-11-25 00:04:10|91265.4|91215.4|91267.2|91217.2|91269.5|91219.5|91265.4|91215.4|17
1637798660000|2021-11-25 00:04:20|91268.6|91218.6|91267.3|91217.3|91268.6|91218.6|91263.5|91213.5|20
1637798670000|2021-11-25 00:04:30|91268.4|91218.4|91263.7|91213.7|91269|91219|91263.1|91213.1|17
1637798680000|2021-11-25 00:04:40|91265.2|91215.2|91262.6|91212.6|91269|91219|91262.3|91212.3|12
1637798690000|2021-11-25 00:04:50|91263.3|91213.3|91262.4|91212.4|91263.8|91213.8|91262.2|91212.2|19
1637798700000|2021-11-25 00:05:00|91261.6|91211.6|91261.1|91211.1|91262.7|91212.7|91261.1|91211.1|23
1637798710000|2021-11-25 00:05:10|91261.7|91211.7|91262.7|91212.7|91265.8|91215.8|91260.8|91210.8|19
1637798720000|2021-11-25 00:05:20|91262.6|91212.6|91262.9|91212.9|91265.4|91215.4|91260.9|91210.9|25
1637798730000|2021-11-25 00:05:30|91263.3|91213.3|91260.8|91210.8|91264.9|91214.9|91260.8|91210.8|22
1637798740000|2021-11-25 00:05:40|91260.5|91210.5|91260.4|91210.4|91262.6|91212.6|91259.5|91209.5|22
1637798750000|2021-11-25 00:05:50|91261.3|91211.3|91252.1|91202.1|91261.6|91211.6|91251.9|91201.9|29
1637798760000|2021-11-25 00:06:00|91251.7|91201.7|91251.2|91201.2|91251.9|91201.9|91250.2|91200.2|25
1637798770000|2021-11-25 00:06:10|91250.4|91200.4|91249.8|91199.8|91250.4|91200.4|91247.9|91197.9|20
1637798780000|2021-11-25 00:06:20|91250|91200|91250.3|91200.3|91250.7|91200.7|91249.2|91199.2|17
1637798790000|2021-11-25 00:06:30|91248.5|91198.5|91250.2|91200.2|91250.2|91200.2|91248.5|91198.5|16
1637798800000|2021-11-25 00:06:40|91250.3|91200.3|91250.2|91200.2|91251.5|91201.5|91248.8|91198.8|25
1637798810000|2021-11-25 00:06:50|91250.3|91200.3|91249.3|91199.3|91253.7|91203.7|91249.2|91199.2|27
1637798820000|2021-11-25 00:07:00|91250.5|91200.5|91250.2|91200.2|91257.3|91202.9|91247.6|91186.4|24
1637798830000|2021-11-25 00:07:10|91252.9|91202.9|91250.5|91200.5|91252.9|91202.9|91249.2|91199.2|17
1637798840000|2021-11-25 00:07:20|91252.9|91202.9|91253.1|91203.1|91253.8|91203.8|91251.8|91201.8|17
1637798850000|2021-11-25 00:07:30|91252.9|91202.9|91252.4|91202.4|91253.5|91203.5|91249.4|91199.4|15
1637798860000|2021-11-25 00:07:40|91257.4|91207.4|91259.7|91209.7|91259.7|91209.7|91252.1|91202.1|19
1637798870000|2021-11-25 00:07:50|91259.3|91209.3|91258.6|91208.6|91272.5|91210.8|91257.4|91193.6|22
1637798880000|2021-11-25 00:08:00|91258.8|91208.8|91255.8|91205.8|91258.8|91208.8|91255.8|91205.8|21
1637798890000|2021-11-25 00:08:10|91255.9|91205.9|91255.3|91205.3|91256.3|91206.3|91255.1|91205.1|11
1637798900000|2021-11-25 00:08:20|91254.4|91204.4|91258.7|91208.7|91260.3|91210.3|91254.4|91204.4|18
1637798910000|2021-11-25 00:08:30|91259.5|91209.5|91259.7|91209.7|91260.7|91210.7|91254.2|91204.2|16
1637798920000|2021-11-25 00:08:40|91259.6|91209.6|91254.3|91204.3|91260.1|91210.1|91253.9|91203.9|20
1637798930000|2021-11-25 00:08:50|91254.6|91204.6|91256.2|91206.2|91264.9|91206.2|91254.2|91192.2|11
1637798940000|2021-11-25 00:09:00|91255.5|91205.5|91257.1|91207.1|91258.6|91208.6|91254.4|91204.4|19
1637798950000|2021-11-25 00:09:10|91256.9|91206.9|91258.6|91208.6|91259.5|91209.5|91255.6|91205.6|18
1637798960000|2021-11-25 00:09:20|91257.2|91207.2|91259|91209|91259.3|91209.3|91256.1|91206.1|15
1637798970000|2021-11-25 00:09:30|91257.6|91207.6|91256.3|91206.3|91259.6|91209.6|91256.3|91206.3|9
1637798980000|2021-11-25 00:09:40|91255.2|91205.2|91256.4|91206.4|91270.9|91211.5|91255.2|91194.1|14
1637798990000|2021-11-25 00:09:50|91255.8|91205.8|91256.3|91206.3|91257.4|91207.4|91255.8|91205.8|10
1637799000000|2021-11-25 00:10:00|91255.8|91205.8|91257.6|91207.6|91258.3|91208.3|91255|91205|18
1637799010000|2021-11-25 00:10:10|91258|91208|91254.4|91204.4|91258|91208|91253.8|91203.8|12
1637799020000|2021-11-25 00:10:20|91254.5|91204.5|91254.4|91204.4|91254.9|91204.9|91254.4|91204.4|8
1637799030000|2021-11-25 00:10:30|91254.3|91204.3|91257.6|91207.6|91258.3|91208.3|91252.9|91202.9|15
1637799040000|2021-11-25 00:10:40|91255.6|91205.6|91249.3|91199.3|91255.6|91205.6|91249.2|91199.2|29
1637799050000|2021-11-25 00:10:50|91250.1|91200.1|91250.6|91200.6|91250.9|91200.9|91249.2|91199.2|14
1637799060000|2021-11-25 00:11:00|91250.8|91200.8|91246.8|91196.8|91250.8|91200.8|91246.3|91196.3|14
1637799070000|2021-11-25 00:11:10|91246.4|91196.4|91246.1|91196.1|91249.5|91199.5|91237.1|91187.1|20
1637799080000|2021-11-25 00:11:20|91242.9|91192.9|91239|91189|91252|91198.9|91238.1|91174.5|32
1637799090000|2021-11-25 00:11:30|91238.6|91188.6|91241.5|91191.5|91243.2|91193.2|91238.6|91188.6|15
1637799100000|2021-11-25 00:11:40|91241|91191|91239.8|91189.8|91241.7|91191.7|91239.8|91189.8|13
1637799110000|2021-11-25 00:11:50|91239.5|91189.5|91244.1|91194.1|91245.5|91195.5|91237.8|91187.8|8
1637799120000|2021-11-25 00:12:00|91247.8|91197.8|91244.5|91194.5|91247.9|91197.9|91241.2|91191.2|19
1637799130000|2021-11-25 00:12:10|91243.1|91193.1|91242.2|91192.2|91246.3|91196.3|91241.3|91191.3|12
1637799140000|2021-11-25 00:12:20|91239.4|91189.4|91239.7|91189.7|91249.8|91189.9|91239|91176.8|11
1637799150000|2021-11-25 00:12:30|91239.1|91189.1|91240.3|91190.3|91244.3|91194.3|91239.1|91189.1|20
1637799160000|2021-11-25 00:12:40|91240.8|91190.8|91237.3|91187.3|91241.6|91191.6|91237.3|91187.3|14
1637799170000|2021-11-25 00:12:50|91245.2|91195.2|91238.9|91188.9|91245.2|91195.2|91238|91188|10
1637799180000|2021-11-25 00:13:00|91239|91189|91239.1|91189.1|91244.7|91194.7|91237.4|91187.4|24
1637799190000|2021-11-25 00:13:10|91240.1|91190.1|91235.6|91185.6|91240.1|91190.1|91234.8|91184.8|16
1637799200000|2021-11-25 00:13:20|91235.9|91185.9|91229.7|91179.7|91245.9|91186.9|91229.7|91174.8|20
1637799210000|2021-11-25 00:13:30|91229.9|91179.9|91230.3|91180.3|91230.3|91180.3|91228.9|91178.9|11
1637799220000|2021-11-25 00:13:40|91230.4|91180.4|91231.8|91181.8|91233.2|91183.2|91228.5|91178.5|21
1637799230000|2021-11-25 00:13:50|91230.9|91180.9|91233.9|91183.9|91236.8|91186.8|91230.9|91180.9|27
1637799240000|2021-11-25 00:14:00|91234|91184|91232.2|91182.2|91234|91184|91231.1|91181.1|14
1637799250000|2021-11-25 00:14:10|91242.5|91171.8|91232.7|91182.7|91244.7|91184.9|91229.8|91168.7|27
1637799260000|2021-11-25 00:14:20|91233|91183|91233.3|91183.3|91245.5|91183.4|91232.8|91170.9|8
1637799270000|2021-11-25 00:14:30|91233.7|91183.7|91237.6|91187.6|91245.6|91187.6|91233.2|91174.2|15
1637799280000|2021-11-25 00:14:40|91236.4|91186.4|91236|91186|91238.9|91188.9|91236|91186|20
1637799290000|2021-11-25 00:14:50|91235.3|91185.3|91237.5|91187.5|91239.1|91189.1|91234.1|91184.1|10
1637799300000|2021-11-25 00:15:00|91237.2|91187.2|91238.3|91188.3|91239.6|91189.6|91230.8|91180.8|22
1637799310000|2021-11-25 00:15:10|91239.3|91189.3|91229.9|91179.9|91239.3|91189.3|91229.2|91179.2|28
1637799320000|2021-11-25 00:15:20|91229.6|91179.6|91230.4|91180.4|91230.4|91180.4|91228|91178|18
1637799330000|2021-11-25 00:15:30|91230.7|91180.7|91232.6|91182.6|91236.1|91186.1|91230|91180|18
1637799340000|2021-11-25 00:15:40|91232.8|91182.8|91235.8|91185.8|91235.8|91185.8|91231|91181|24
1637799350000|2021-11-25 00:15:50|91233|91183|91230.9|91180.9|91237.1|91187.1|91230|91180|18
1637799360000|2021-11-25 00:16:00|91228.5|91178.5|91239.9|91166.5|91240|91179|91226.9|91162|19
1637799370000|2021-11-25 00:16:10|91241.5|91164.8|91225.9|91175.9|91241.7|91179.6|91225.1|91164.8|16
1637799380000|2021-11-25 00:16:20|91226.5|91176.5|91228|91178|91230.8|91180.8|91226.4|91176.4|25
1637799390000|2021-11-25 00:16:30|91228.5|91178.5|91223.3|91173.3|91229.2|91179.2|91222.8|91172.8|19
1637799400000|2021-11-25 00:16:40|91223.4|91173.4|91222.8|91172.8|91225.3|91175.3|91220.8|91170.8|12
1637799410000|2021-11-25 00:16:50|91223.2|91173.2|91222.2|91172.2|91223.4|91173.4|91221.5|91171.5|23
1637799420000|2021-11-25 00:17:00|91221.8|91171.8|91213.7|91163.7|91222|91172|91212.1|91162.1|29
1637799430000|2021-11-25 00:17:10|91213.4|91163.4|91216.3|91166.3|91216.3|91166.3|91211.9|91161.9|20
1637799440000|2021-11-25 00:17:20|91215.4|91165.4|91218|91168|91221.4|91171.4|91215.4|91165.4|19
1637799450000|2021-11-25 00:17:30|91218.7|91168.7|91216.7|91166.7|91223.5|91173.5|91216.2|91166.2|31
1637799460000|2021-11-25 00:17:40|91216|91166|91215.4|91165.4|91216|91166|91213.1|91163.1|8
1637799470000|2021-11-25 00:17:50|91215.7|91165.7|91215.7|91165.7|91218.5|91168.5|91215.3|91165.3|14
1637799480000|2021-11-25 00:18:00|91215.5|91165.5|91216.5|91166.5|91217.5|91167.5|91215.2|91165.2|11
1637799490000|2021-11-25 00:18:10|91216.6|91166.6|91215.6|91165.6|91228.4|91166.8|91215.6|91153.3|11
1637799500000|2021-11-25 00:18:20|91218.3|91168.3|91212.9|91162.9|91218.3|91168.3|91212.7|91162.7|17
1637799510000|2021-11-25 00:18:30|91212.6|91162.6|91215.4|91165.4|91219.5|91169.5|91212.5|91162.5|26
1637799520000|2021-11-25 00:18:40|91215|91165|91215.7|91165.7|91217|91167|91215|91165|11
1637799530000|2021-11-25 00:18:50|91216.1|91166.1|91220.2|91170.2|91220.3|91170.3|91215.7|91165.7|16
1637799540000|2021-11-25 00:19:00|91220.4|91170.4|91217.6|91167.6|91220.4|91170.4|91216.7|91166.7|21
1637799550000|2021-11-25 00:19:10|91218.2|91168.2|91214|91164|91219|91169|91214|91164|29
1637799560000|2021-11-25 00:19:20|91213.1|91163.1|91216.8|91166.8|91218|91168|91213.1|91163.1|17
1637799570000|2021-11-25 00:19:30|91216.9|91166.9|91211.2|91161.2|91224.9|91169.8|91211.2|91151.4|31
1637799580000|2021-11-25 00:19:40|91211.1|91161.1|91208.3|91158.3|91223.9|91162.6|91207.8|91148.4|28
1637799590000|2021-11-25 00:19:50|91208.2|91158.2|91211.8|91161.8|91212.3|91162.3|91205.6|91155.6|18
1637799600000|2021-11-25 00:20:00|91211.7|91161.7|91207.7|91157.7|91211.7|91161.7|91207.7|91157.7|24
1637799610000|2021-11-25 00:20:10|91207.3|91157.3|91211.5|91161.5|91211.5|91161.5|91205.9|91155.9|18
1637799620000|2021-11-25 00:20:20|91211.6|91161.6|91210.4|91160.4|91211.6|91161.6|91209.8|91159.8|16
1637799630000|2021-11-25 00:20:30|91212.5|91162.5|91210.6|91160.6|91213.1|91163.1|91209.2|91159.2|22
1637799640000|2021-11-25 00:20:40|91210.3|91160.3|91208.9|91158.9|91210.9|91160.9|91208.9|91158.9|15
1637799650000|2021-11-25 00:20:50|91208.5|91158.5|91204.8|91154.8|91208.8|91158.8|91204.8|91154.8|22
1637799660000|2021-11-25 00:21:00|91204.9|91154.9|91205.3|91155.3|91207.1|91157.1|91204.3|91154.3|29
1637799670000|2021-11-25 00:21:10|91205|91155|91206.7|91156.7|91207.3|91157.3|91205|91155|13
1637799680000|2021-11-25 00:21:20|91206.9|91156.9|91219.3|91146.9|91219.3|91158|91206.9|91146.1|12
1637799690000|2021-11-25 00:21:30|91211.3|91161.3|91212.9|91162.9|91213.2|91163.2|91209.7|91159.7|22
1637799700000|2021-11-25 00:21:40|91212.4|91162.4|91211.8|91161.8|91212.8|91162.8|91211.8|91161.8|10
1637799710000|2021-11-25 00:21:50|91211.6|91161.6|91209.2|91159.2|91212|91162|91209.2|91159.2|13
1637799720000|2021-11-25 00:22:00|91209.3|91159.3|91212.2|91162.2|91215.2|91165.2|91208.4|91158.4|22
1637799730000|2021-11-25 00:22:10|91208.6|91158.6|91208.8|91158.8|91208.8|91158.8|91208.3|91158.3|4
1637799740000|2021-11-25 00:22:20|91208.5|91158.5|91209.9|91159.9|91212.3|91162.3|91208.3|91158.3|15
1637799750000|2021-11-25 00:22:30|91209.6|91159.6|91207.3|91157.3|91218.5|91159.6|91206.5|91145.8|14
1637799760000|2021-11-25 00:22:40|91207.6|91157.6|91211|91161|91212.1|91162.1|91207.1|91157.1|12
1637799770000|2021-11-25 00:22:50|91210.5|91160.5|91224|91174|91228.1|91178.1|91210.4|91160.4|28
1637799780000|2021-11-25 00:23:00|91223.7|91173.7|91229.3|91179.3|91229.6|91179.6|91223.7|91173.7|23
1637799790000|2021-11-25 00:23:10|91230.1|91180.1|91232.9|91182.9|91243.8|91183.9|91229.4|91171.7|14
1637799800000|2021-11-25 00:23:20|91232.5|91182.5|91237.2|91187.2|91237.4|91187.4|91232.5|91182.5|7
1637799810000|2021-11-25 00:23:30|91236.8|91186.8|91236.5|91186.5|91237.3|91187.3|91234.2|91184.2|17
1637799820000|2021-11-25 00:23:40|91236.9|91186.9|91237|91187|91238|91188|91236.2|91186.2|16
1637799830000|2021-11-25 00:23:50|91236.8|91186.8|91213.4|91163.4|91238.2|91188.2|91210.6|91160.6|28
1637799840000|2021-11-25 00:24:00|91212.7|91162.7|91209.6|91159.6|91219.4|91169.4|91203.6|91153.6|26
1637799850000|2021-11-25 00:24:10|91198.6|91148.6|91188.6|91138.6|91198.9|91148.9|91188.6|91138.6|31
1637799860000|2021-11-25 00:24:20|91188.5|91138.5|91190.1|91140.1|91191.8|91141.8|91188|91138|36
1637799870000|2021-11-25 00:24:30|91190.2|91140.2|91185.1|91135.1|91190.8|91140.8|91181.9|91131.9|32
1637799880000|2021-11-25 00:24:40|91186.1|91136.1|91175.7|91125.7|91186.6|91136.6|91174.8|91124.8|22
1637799890000|2021-11-25 00:24:50|91176|91126|91175.6|91125.6|91177.3|91127.3|91173.2|91123.2|30
1637799900000|2021-11-25 00:25:00|91175.7|91125.7|91176|91126|91176.3|91126.3|91173.9|91123.9|18
1637799910000|2021-11-25 00:25:10|91176.4|91126.4|91175.8|91125.8|91176.4|91126.4|91174|91124|15
1637799920000|2021-11-25 00:25:20|91175.4|91125.4|91174.3|91124.3|91175.7|91125.7|91174.1|91124.1|9
1637799930000|2021-11-25 00:25:30|91173.3|91123.3|91179|91129|91179.6|91129.6|91173.3|91123.3|18
1637799940000|2021-11-25 00:25:40|91179.2|91129.2|91174.9|91124.9|91179.2|91129.2|91174.8|91124.8|16
1637799950000|2021-11-25 00:25:50|91176|91126|91178.6|91128.6|91179.7|91129.7|91174.5|91124.5|30
1637799960000|2021-11-25 00:26:00|91179.5|91129.5|91185.2|91135.2|91186.1|91136.1|91179.5|91129.5|36
1637799970000|2021-11-25 00:26:10|91185.6|91135.6|91192.6|91142.6|91193.9|91143.9|91185.6|91135.6|26
1637799980000|2021-11-25 00:26:20|91193.3|91143.3|91199.9|91149.9|91203|91153|91191.6|91141.6|36
1637799990000|2021-11-25 00:26:30|91197.6|91147.6|91203.4|91153.4|91205.8|91155.8|91197.6|91147.6|35
1637800000000|2021-11-25 00:26:40|91204.1|91154.1|91191.9|91141.9|91205.2|91155.2|91189.1|91139.1|37
1637800010000|2021-11-25 00:26:50|91189.1|91139.1|91183.7|91133.7|91191.1|91141.1|91183|91133|26
1637800020000|2021-11-25 00:27:00|91184.4|91134.4|91171.4|91121.4|91184.4|91134.4|91171.4|91121.4|34
1637800030000|2021-11-25 00:27:10|91171.8|91121.8|91172.9|91122.9|91172.9|91122.9|91169.5|91119.5|32
1637800040000|2021-11-25 00:27:20|91173|91123|91182.3|91132.3|91198.9|91148.9|91171.7|91121.7|21
1637800050000|2021-11-25 00:27:30|91204.5|91154.5|91224.9|91174.9|91230|91180|91204.5|91154.5|51
1637800060000|2021-11-25 00:27:40|91234.4|91184.4|91231.2|91181.2|91241.2|91191.2|91224.8|91174.8|28
1637800070000|2021-11-25 00:27:50|91231.7|91181.7|91231.3|91181.3|91233.2|91183.2|91230.8|91180.8|29
1637800080000|2021-11-25 00:28:00|91230|91180|91226.7|91176.7|91232.3|91182.3|91225.3|91175.3|37
1637800090000|2021-11-25 00:28:10|91225.5|91175.5|91218.3|91168.3|91241.8|91175.5|91212.2|91146.2|42
1637800100000|2021-11-25 00:28:20|91218.8|91168.8|91220.5|91170.5|91220.5|91170.5|91215.7|91165.7|50
1637800110000|2021-11-25 00:28:30|91220|91170|91218.6|91168.6|91220.6|91170.6|91218.5|91168.5|38
1637800120000|2021-11-25 00:28:40|91218.5|91168.5|91219.3|91169.3|91219.3|91169.3|91217|91167|9
1637800130000|2021-11-25 00:28:50|91219.7|91169.7|91219.7|91169.7|91219.7|91169.7|91216.4|91166.4|6
1637800140000|2021-11-25 00:29:00|91218.9|91168.9|91222.6|91172.6|91222.8|91172.8|91218.5|91168.5|21
1637800150000|2021-11-25 00:29:10|91220.6|91170.6|91218.1|91168.1|91220.6|91170.6|91217.1|91167.1|23
1637800160000|2021-11-25 00:29:20|91219|91169|91215.9|91165.9|91222.8|91172.8|91215.9|91165.9|25
1637800170000|2021-11-25 00:29:30|91218.2|91168.2|91218|91168|91219.2|91169.2|91216.1|91166.1|18
1637800180000|2021-11-25 00:29:40|91218.1|91168.1|91218.5|91168.5|91218.5|91168.5|91215.9|91165.9|12
1637800190000|2021-11-25 00:29:50|91217.6|91167.6|91222.4|91172.4|91222.8|91172.8|91217.6|91167.6|23
1637800200000|2021-11-25 00:30:00|91222.5|91172.5|91230.9|91180.9|91230.9|91180.9|91220|91170|26
1637800210000|2021-11-25 00:30:10|91230.4|91180.4|91226|91176|91230.4|91180.4|91222.3|91172.3|19
1637800220000|2021-11-25 00:30:20|91225.8|91175.8|91226.4|91176.4|91227.2|91177.2|91225.6|91175.6|17
1637800230000|2021-11-25 00:30:30|91226.5|91176.5|91224.1|91174.1|91226.5|91176.5|91224.1|91174.1|23
1637800240000|2021-11-25 00:30:40|91225.5|91175.5|91218.4|91168.4|91226.1|91176.1|91216.6|91166.6|34
1637800250000|2021-11-25 00:30:50|91219|91169|91218.5|91168.5|91219.3|91169.3|91215.5|91165.5|21
1637800260000|2021-11-25 00:31:00|91218.4|91168.4|91218.6|91168.6|91219.4|91169.4|91215|91165|21
1637800270000|2021-11-25 00:31:10|91219|91169|91218.7|91168.7|91220.5|91170.5|91218.7|91168.7|9
1637800280000|2021-11-25 00:31:20|91219.4|91169.4|91220.2|91170.2|91220.2|91170.2|91219.2|91169.2|5
1637800290000|2021-11-25 00:31:30|91219.3|91169.3|91220.7|91170.7|91222.4|91172.4|91219.3|91169.3|21
1637800300000|2021-11-25 00:31:40|91220.8|91170.8|91220.1|91170.1|91220.8|91170.8|91213.8|91163.8|14
1637800310000|2021-11-25 00:31:50|91219.3|91169.3|91219.4|91169.4|91220.6|91170.6|91218.2|91168.2|17
1637800320000|2021-11-25 00:32:00|91219.1|91169.1|91220.2|91170.2|91220.4|91170.4|91218.4|91168.4|14
1637800330000|2021-11-25 00:32:10|91220.9|91170.9|91220.3|91170.3|91220.9|91170.9|91213.8|91163.8|10
1637800340000|2021-11-25 00:32:20|91220.5|91170.5|91221.7|91171.7|91221.7|91171.7|91217.9|91167.9|16
1637800350000|2021-11-25 00:32:30|91220.8|91170.8|91220|91170|91220.9|91170.9|91217.5|91167.5|17
1637800360000|2021-11-25 00:32:40|91220.1|91170.1|91219.5|91169.5|91220.4|91170.4|91218.3|91168.3|9
1637800370000|2021-11-25 00:32:50|91217.5|91167.5|91217.9|91167.9|91218.2|91168.2|91217.2|91167.2|11
1637800380000|2021-11-25 00:33:00|91217.7|91167.7|91216.7|91166.7|91218.2|91168.2|91214.8|91164.8|11
1637800390000|2021-11-25 00:33:10|91215.8|91165.8|91215.7|91165.7|91217.4|91167.4|91215.6|91165.6|7
1637800400000|2021-11-25 00:33:20|91219.8|91169.8|91217.4|91167.4|91219.8|91169.8|91216.5|91166.5|11
1637800410000|2021-11-25 00:33:30|91217.7|91167.7|91216.9|91166.9|91217.8|91167.8|91216|91166|17
1637800420000|2021-11-25 00:33:40|91216.7|91166.7|91216.6|91166.6|91217.5|91167.5|91215.8|91165.8|9
1637800430000|2021-11-25 00:33:50|91216.8|91166.8|91211.6|91161.6|91217.4|91167.4|91211.6|91161.6|16
1637800440000|2021-11-25 00:34:00|91211|91161|91209.2|91159.2|91215.3|91165.3|91207.4|91157.4|28
1637800450000|2021-11-25 00:34:10|91209.1|91159.1|91207.5|91157.5|91209.1|91159.1|91204.5|91154.5|25
1637800460000|2021-11-25 00:34:20|91207.9|91157.9|91205.8|91155.8|91208|91158|91204.3|91154.3|19
1637800470000|2021-11-25 00:34:30|91207.1|91157.1|91203.9|91153.9|91209.9|91159.9|91202.7|91152.7|49
1637800480000|2021-11-25 00:34:40|91204.1|91154.1|91205.5|91155.5|91206|91156|91203.9|91153.9|20
1637800490000|2021-11-25 00:34:50|91205.3|91155.3|91207|91157|91207.4|91157.4|91204.6|91154.6|20
1637800500000|2021-11-25 00:35:00|91206.5|91156.5|91204|91154|91206.9|91156.9|91202|91152|31
1637800510000|2021-11-25 00:35:10|91204.4|91154.4|91206|91156|91206.2|91156.2|91203.3|91153.3|15
1637800520000|2021-11-25 00:35:20|91205.3|91155.3|91203.4|91153.4|91206.1|91156.1|91201.6|91151.6|12
1637800530000|2021-11-25 00:35:30|91203.9|91153.9|91208.7|91158.7|91208.7|91158.7|91203.8|91153.8|15
1637800540000|2021-11-25 00:35:40|91208.8|91158.8|91203|91153|91210.2|91160.2|91203|91153|21
1637800550000|2021-11-25 00:35:50|91204.3|91154.3|91202.8|91152.8|91206.2|91156.2|91198.4|91148.4|21
1637800560000|2021-11-25 00:36:00|91203.1|91153.1|91203.8|91153.8|91203.8|91153.8|91198.8|91148.8|12
1637800570000|2021-11-25 00:36:10|91203.6|91153.6|91204.4|91154.4|91204.4|91154.4|91201.7|91151.7|24
1637800580000|2021-11-25 00:36:20|91206.1|91156.1|91204.1|91154.1|91206.3|91156.3|91202.7|91152.7|15
1637800590000|2021-11-25 00:36:30|91205.1|91155.1|91203.9|91153.9|91206.1|91156.1|91202.4|91152.4|11
1637800600000|2021-11-25 00:36:40|91203.2|91153.2|91202.6|91152.6|91205.9|91155.9|91200.4|91150.4|10
1637800610000|2021-11-25 00:36:50|91202.4|91152.4|91206.8|91156.8|91206.8|91156.8|91202.4|91152.4|22
1637800620000|2021-11-25 00:37:00|91206|91156|91208.7|91158.7|91210.7|91160.7|91206|91156|18
1637800630000|2021-11-25 00:37:10|91209|91159|91204.7|91154.7|91211.5|91161.5|91204.1|91154.1|13
1637800640000|2021-11-25 00:37:20|91205.8|91155.8|91205|91155|91208.3|91158.3|91203.7|91153.7|12
1637800650000|2021-11-25 00:37:30|91206.4|91156.4|91206.8|91156.8|91207|91157|91203.7|91153.7|15
1637800660000|2021-11-25 00:37:40|91204.4|91154.4|91209.1|91159.1|91211.7|91161.7|91204.4|91154.4|9
1637800670000|2021-11-25 00:37:50|91208.2|91158.2|91210.4|91160.4|91212|91162|91208.2|91158.2|13
1637800680000|2021-11-25 00:38:00|91208.1|91158.1|91209.7|91159.7|91211.2|91161.2|91207.9|91157.9|7
1637800690000|2021-11-25 00:38:10|91208.7|91158.7|91209.2|91159.2|91209.8|91159.8|91208.2|91158.2|9
1637800700000|2021-11-25 00:38:20|91207.8|91157.8|91210.9|91160.9|91210.9|91160.9|91207.8|91157.8|13
1637800710000|2021-11-25 00:38:30|91211.3|91161.3|91211.7|91161.7|91211.7|91161.7|91209.3|91159.3|12
1637800720000|2021-11-25 00:38:40|91212.2|91162.2|91210.9|91160.9|91213.2|91163.2|91210.9|91160.9|10
1637800730000|2021-11-25 00:38:50|91211.7|91161.7|91213.3|91163.3|91213.3|91163.3|91208.5|91158.5|6
1637800740000|2021-11-25 00:39:00|91213.2|91163.2|91206.9|91156.9|91213.2|91163.2|91200.4|91150.4|15
1637800750000|2021-11-25 00:39:10|91207.8|91157.8|91208.2|91158.2|91208.4|91158.4|91206.9|91156.9|8
1637800760000|2021-11-25 00:39:20|91208|91158|91205.6|91155.6|91208.8|91158.8|91204.9|91154.9|10
1637800770000|2021-11-25 00:39:30|91206.4|91156.4|91199.8|91149.8|91206.5|91156.5|91199.8|91149.8|15
1637800780000|2021-11-25 00:39:40|91201|91151|91202.6|91152.6|91203.5|91153.5|91201|91151|8
1637800790000|2021-11-25 00:39:50|91202.7|91152.7|91201.4|91151.4|91204.1|91154.1|91199|91149|9
1637800800000|2021-11-25 00:40:00|91201.7|91151.7|91202.9|91152.9|91206.5|91156.5|91200.9|91150.9|23
1637800810000|2021-11-25 00:40:10|91202.4|91152.4|91203.7|91153.7|91204|91154|91200.5|91150.5|11
1637800820000|2021-11-25 00:40:20|91203.8|91153.8|91204.3|91154.3|91205.1|91155.1|91203.8|91153.8|9
1637800830000|2021-11-25 00:40:30|91204.9|91154.9|91208.3|91158.3|91209.6|91159.6|91199|91149|25
1637800840000|2021-11-25 00:40:40|91208.6|91158.6|91202|91152|91209.4|91159.4|91201.3|91151.3|17
1637800850000|2021-11-25 00:40:50|91202.3|91152.3|91204.1|91154.1|91204.5|91154.5|91202.3|91152.3|12
1637800860000|2021-11-25 00:41:00|91204.3|91154.3|91200.1|91150.1|91207|91157|91200.1|91150.1|6
1637800870000|2021-11-25 00:41:10|91201.9|91151.9|91210.2|91160.2|91210.2|91160.2|91201.9|91151.9|10
1637800880000|2021-11-25 00:41:20|91208.6|91158.6|91208.4|91158.4|91209.2|91159.2|91208.4|91158.4|6
1637800890000|2021-11-25 00:41:30|91208.9|91158.9|91202.9|91152.9|91208.9|91158.9|91200.4|91150.4|16
1637800900000|2021-11-25 00:41:40|91203.7|91153.7|91205.6|91155.6|91206.8|91156.8|91203.3|91153.3|9
1637800910000|2021-11-25 00:41:50|91205.8|91155.8|91206.1|91156.1|91207.1|91157.1|91205.8|91155.8|16
1637800920000|2021-11-25 00:42:00|91206.4|91156.4|91201.5|91151.5|91207.1|91157.1|91201.5|91151.5|11
1637800930000|2021-11-25 00:42:10|91203.2|91153.2|91205.3|91155.3|91205.3|91155.3|91200.6|91150.6|9
1637800940000|2021-11-25 00:42:20|91205|91155|91198.2|91148.2|91207.1|91157.1|91198.2|91148.2|13
1637800950000|2021-11-25 00:42:30|91197.3|91147.3|91188.8|91138.8|91201.4|91151.4|91185.6|91135.6|42
1637800960000|2021-11-25 00:42:40|91189|91139|91186|91136|91191|91141|91186|91136|14
1637800970000|2021-11-25 00:42:50|91187.4|91137.4|91191.7|91141.7|91191.7|91141.7|91187.4|91137.4|13
1637800980000|2021-11-25 00:43:00|91191.6|91141.6|91196.3|91146.3|91197.1|91147.1|91190.7|91140.7|22
1637800990000|2021-11-25 00:43:10|91195.6|91145.6|91197.2|91147.2|91197.7|91147.7|91195.6|91145.6|26
1637801000000|2021-11-25 00:43:20|91197.3|91147.3|91190.1|91140.1|91197.3|91147.3|91185.1|91135.1|20
1637801010000|2021-11-25 00:43:30|91190.3|91140.3|91192.6|91142.6|91193.3|91143.3|91188.9|91138.9|16
1637801020000|2021-11-25 00:43:40|91193|91143|91189.8|91139.8|91193.5|91143.5|91188.8|91138.8|10
1637801030000|2021-11-25 00:43:50|91190|91140|91191.9|91141.9|91191.9|91141.9|91188.4|91138.4|9
1637801040000|2021-11-25 00:44:00|91192.9|91142.9|91194.2|91144.2|91196.6|91146.6|91192.1|91142.1|10
1637801050000|2021-11-25 00:44:10|91194.5|91144.5|91193.3|91143.3|91194.5|91144.5|91190.1|91140.1|11
1637801060000|2021-11-25 00:44:20|91194.3|91144.3|91193.4|91143.4|91194.3|91144.3|91192.5|91142.5|6
1637801070000|2021-11-25 00:44:30|91192.4|91142.4|91190.7|91140.7|91192.9|91142.9|91189.7|91139.7|20
1637801080000|2021-11-25 00:44:40|91190.4|91140.4|91191.5|91141.5|91191.9|91141.9|91190.4|91140.4|8
1637801090000|2021-11-25 00:44:50|91190.2|91140.2|91188.2|91138.2|91193|91143|91186|91136|28
1637801100000|2021-11-25 00:45:00|91187.9|91137.9|91191.9|91141.9|91192.5|91142.5|91187.3|91137.3|21
1637801110000|2021-11-25 00:45:10|91192|91142|91191.8|91141.8|91192.8|91142.8|91191.2|91141.2|13
1637801120000|2021-11-25 00:45:20|91192.1|91142.1|91187|91137|91192.5|91142.5|91185.2|91135.2|14
1637801130000|2021-11-25 00:45:30|91186.8|91136.8|91189.5|91139.5|91189.5|91139.5|91186.8|91136.8|13
1637801140000|2021-11-25 00:45:40|91188.6|91138.6|91190.5|91140.5|91190.6|91140.6|91188.6|91138.6|7
1637801150000|2021-11-25 00:45:50|91190.7|91140.7|91189.2|91139.2|91190.8|91140.8|91184|91134|19
1637801160000|2021-11-25 00:46:00|91189.1|91139.1|91188.9|91138.9|91190.2|91140.2|91188.1|91138.1|22
1637801170000|2021-11-25 00:46:10|91184.2|91134.2|91188.1|91138.1|91188.1|91138.1|91184.2|91134.2|16
1637801180000|2021-11-25 00:46:20|91188.2|91138.2|91190.5|91140.5|91191.4|91141.4|91187.8|91137.8|23
1637801190000|2021-11-25 00:46:30|91184.5|91134.5|91189.4|91139.4|91191.4|91141.4|91184.5|91134.5|14
1637801200000|2021-11-25 00:46:40|91189.3|91139.3|91185.2|91135.2|91189.8|91139.8|91182.9|91132.9|15
1637801210000|2021-11-25 00:46:50|91185|91135|91180.9|91130.9|91185|91135|91180.9|91130.9|12
1637801220000|2021-11-25 00:47:00|91181.8|91131.8|91185.6|91135.6|91186|91136|91181.7|91131.7|17
1637801230000|2021-11-25 00:47:10|91185.1|91135.1|91182|91132|91185.3|91135.3|91179.5|91129.5|14
1637801240000|2021-11-25 00:47:20|91182.1|91132.1|91184.8|91134.8|91184.8|91134.8|91182.1|91132.1|7
1637801250000|2021-11-25 00:47:30|91184.5|91134.5|91181.8|91131.8|91184.6|91134.6|91176.2|91126.2|18
1637801260000|2021-11-25 00:47:40|91181.7|91131.7|91182.4|91132.4|91182.5|91132.5|91181.2|91131.2|9
1637801270000|2021-11-25 00:47:50|91182.5|91132.5|91184.3|91134.3|91187.5|91137.5|91179.7|91129.7|31
1637801280000|2021-11-25 00:48:00|91185.9|91135.9|91185.1|91135.1|91188.8|91138.8|91183.9|91133.9|27
1637801290000|2021-11-25 00:48:10|91185|91135|91183.8|91133.8|91185.3|91135.3|91183.8|91133.8|12
1637801300000|2021-11-25 00:48:20|91184.3|91134.3|91179.9|91129.9|91184.9|91134.9|91179.9|91129.9|21
1637801310000|2021-11-25 00:48:30|91178.6|91128.6|91181.3|91131.3|91181.3|91131.3|91178.2|91128.2|21
1637801320000|2021-11-25 00:48:40|91181.2|91131.2|91179.7|91129.7|91181.5|91131.5|91178.8|91128.8|18
1637801330000|2021-11-25 00:48:50|91180.6|91130.6|91178.4|91128.4|91181.3|91131.3|91173.5|91123.5|14
1637801340000|2021-11-25 00:49:00|91177.5|91127.5|91183.6|91133.6|91185.6|91135.6|91177.5|91127.5|7
1637801350000|2021-11-25 00:49:10|91181.6|91131.6|91181.6|91131.6|91181.9|91131.9|91179|91129|13
1637801360000|2021-11-25 00:49:20|91181.2|91131.2|91183.4|91133.4|91183.8|91133.8|91180.2|91130.2|10
1637801370000|2021-11-25 00:49:30|91184.3|91134.3|91179.2|91129.2|91184.3|91134.3|91178.9|91128.9|11
1637801380000|2021-11-25 00:49:40|91180.4|91130.4|91185.6|91135.6|91185.6|91135.6|91177|91127|15
1637801390000|2021-11-25 00:49:50|91185.3|91135.3|91184.6|91134.6|91186.9|91136.9|91184.2|91134.2|10
1637801400000|2021-11-25 00:50:00|91184.4|91134.4|91181.1|91131.1|91184.6|91134.6|91180.3|91130.3|16
1637801410000|2021-11-25 00:50:10|91180.9|91130.9|91182|91132|91182.1|91132.1|91171.8|91121.8|13
1637801420000|2021-11-25 00:50:20|91182.2|91132.2|91182.8|91132.8|91182.8|91132.8|91182.2|91132.2|2
1637801430000|2021-11-25 00:50:30|91182.5|91132.5|91178.8|91128.8|91182.6|91132.6|91178.8|91128.8|11
1637801440000|2021-11-25 00:50:40|91178.7|91128.7|91178|91128|91178.7|91128.7|91171.2|91121.2|5
1637801450000|2021-11-25 00:50:50|91179.3|91129.3|91182|91132|91182.5|91132.5|91179.3|91129.3|8
1637801460000|2021-11-25 00:51:00|91182.4|91132.4|91181.4|91131.4|91182.5|91132.5|91174.8|91124.8|12
1637801470000|2021-11-25 00:51:10|91181.6|91131.6|91181.8|91131.8|91181.8|91131.8|91181.5|91131.5|6
1637801480000|2021-11-25 00:51:20|91181.3|91131.3|91179.8|91129.8|91181.3|91131.3|91176.8|91126.8|16
1637801490000|2021-11-25 00:51:30|91179.9|91129.9|91183.2|91133.2|91183.2|91133.2|91179.8|91129.8|13
1637801500000|2021-11-25 00:51:40|91183.4|91133.4|91180.1|91130.1|91183.4|91133.4|91176.2|91126.2|18
1637801510000|2021-11-25 00:51:50|91180.4|91130.4|91181.5|91131.5|91183.1|91133.1|91180.4|91130.4|13
1637801520000|2021-11-25 00:52:00|91183.1|91133.1|91181.6|91131.6|91183.1|91133.1|91180.2|91130.2|21
1637801530000|2021-11-25 00:52:10|91182.3|91132.3|91182.1|91132.1|91182.3|91132.3|91176.8|91126.8|18
1637801540000|2021-11-25 00:52:20|91181.8|91131.8|91182.6|91132.6|91182.8|91132.8|91181.8|91131.8|14
1637801550000|2021-11-25 00:52:30|91182.5|91132.5|91182.6|91132.6|91183.3|91133.3|91179.1|91129.1|10
1637801560000|2021-11-25 00:52:40|91182.3|91132.3|91181.4|91131.4|91182.4|91132.4|91181.4|91131.4|5
1637801570000|2021-11-25 00:52:50|91180.7|91130.7|91182.1|91132.1|91186.3|91136.3|91169.3|91119.3|19
1637801580000|2021-11-25 00:53:00|91183.3|91133.3|91187.6|91137.6|91188|91138|91183.3|91133.3|23
1637801590000|2021-11-25 00:53:10|91187.7|91137.7|91182.4|91132.4|91187.8|91137.8|91178.8|91128.8|13
1637801600000|2021-11-25 00:53:20|91182.3|91132.3|91187.5|91137.5|91187.6|91137.6|91182.3|91132.3|15
1637801610000|2021-11-25 00:53:30|91187.4|91137.4|91183.4|91133.4|91187.7|91137.7|91173.2|91123.2|17
1637801620000|2021-11-25 00:53:40|91183.2|91133.2|91187.4|91137.4|91187.4|91137.4|91182.2|91132.2|16
1637801630000|2021-11-25 00:53:50|91189.2|91139.2|91190.1|91140.1|91190.7|91140.7|91183.5|91133.5|20
1637801640000|2021-11-25 00:54:00|91190.3|91140.3|91191.2|91141.2|91191.2|91141.2|91190.3|91140.3|20
1637801650000|2021-11-25 00:54:10|91191.1|91141.1|91182.6|91132.6|91191.3|91141.3|91179.5|91129.5|32
1637801660000|2021-11-25 00:54:20|91181.9|91131.9|91179.8|91129.8|91187.1|91137.1|91178.1|91128.1|22
1637801670000|2021-11-25 00:54:30|91180.4|91130.4|91182.1|91132.1|91183.8|91133.8|91180.4|91130.4|21
1637801680000|2021-11-25 00:54:40|91184|91134|91187.6|91137.6|91189|91139|91183.3|91133.3|22
1637801690000|2021-11-25 00:54:50|91187.5|91137.5|91185.1|91135.1|91187.6|91137.6|91178.3|91128.3|36
1637801700000|2021-11-25 00:55:00|91185.5|91135.5|91184.1|91134.1|91188.7|91138.7|91184.1|91134.1|34
1637801710000|2021-11-25 00:55:10|91184.9|91134.9|91186.7|91136.7|91187.3|91137.3|91184.9|91134.9|34
1637801720000|2021-11-25 00:55:20|91186.8|91136.8|91186.5|91136.5|91187.2|91137.2|91186.3|91136.3|21
1637801730000|2021-11-25 00:55:30|91186.1|91136.1|91184.2|91134.2|91186.1|91136.1|91182.8|91132.8|22
1637801740000|2021-11-25 00:55:40|91184|91134|91182.9|91132.9|91186.2|91136.2|91181.8|91131.8|27
1637801750000|2021-11-25 00:55:50|91183.3|91133.3|91185.4|91135.4|91185.5|91135.5|91183.3|91133.3|12
1637801760000|2021-11-25 00:56:00|91185.6|91135.6|91183|91133|91185.6|91135.6|91181.3|91131.3|17
1637801770000|2021-11-25 00:56:10|91182.8|91132.8|91185.8|91135.8|91185.9|91135.9|91182.8|91132.8|23
1637801780000|2021-11-25 00:56:20|91185.4|91135.4|91186.8|91136.8|91187.3|91137.3|91185.2|91135.2|17
1637801790000|2021-11-25 00:56:30|91186.5|91136.5|91188.3|91138.3|91191.3|91141.3|91186.5|91136.5|18
1637801800000|2021-11-25 00:56:40|91188.7|91138.7|91189.6|91139.6|91190|91140|91188.7|91138.7|7
1637801810000|2021-11-25 00:56:50|91189.8|91139.8|91183.9|91133.9|91190|91140|91183.4|91133.4|19
1637801820000|2021-11-25 00:57:00|91183.7|91133.7|91183.2|91133.2|91185.7|91135.7|91182.4|91132.4|28
1637801830000|2021-11-25 00:57:10|91183.4|91133.4|91184.8|91134.8|91186.2|91136.2|91183.4|91133.4|25
1637801840000|2021-11-25 00:57:20|91184.7|91134.7|91183.5|91133.5|91186|91136|91183.4|91133.4|17
1637801850000|2021-11-25 00:57:30|91183.9|91133.9|91185.8|91135.8|91186.9|91136.9|91183.8|91133.8|24
1637801860000|2021-11-25 00:57:40|91186|91136|91180.6|91130.6|91186.1|91136.1|91180.6|91130.6|6
1637801870000|2021-11-25 00:57:50|91180.3|91130.3|91181.9|91131.9|91183.2|91133.2|91179.9|91129.9|15
1637801880000|2021-11-25 00:58:00|91180.7|91130.7|91181.5|91131.5|91182.8|91132.8|91180.2|91130.2|23
1637801890000|2021-11-25 00:58:10|91181.8|91131.8|91182.1|91132.1|91182.3|91132.3|91181.4|91131.4|14
1637801900000|2021-11-25 00:58:20|91182|91132|91182.1|91132.1|91186.2|91136.2|91180.9|91130.9|29
1637801910000|2021-11-25 00:58:30|91182|91132|91182.2|91132.2|91184.8|91134.8|91181.1|91131.1|13
1637801920000|2021-11-25 00:58:40|91182.5|91132.5|91183.1|91133.1|91183.7|91133.7|91180.6|91130.6|12
1637801930000|2021-11-25 00:58:50|91183.5|91133.5|91185.8|91135.8|91185.8|91135.8|91182.7|91132.7|20
1637801940000|2021-11-25 00:59:00|91186.6|91136.6|91183|91133|91186.9|91136.9|91183|91133|19
1637801950000|2021-11-25 00:59:10|91183.1|91133.1|91185.1|91135.1|91185.1|91135.1|91183|91133|12
1637801960000|2021-11-25 00:59:20|91185|91135|91182.1|91132.1|91186.4|91136.4|91180.2|91130.2|7
1637801970000|2021-11-25 00:59:30|91182.3|91132.3|91183.6|91133.6|91186|91136|91182.3|91132.3|16
1637801980000|2021-11-25 00:59:40|91184|91134|91183.5|91133.5|91185|91135|91180.8|91130.8|21
1637801990000|2021-11-25 00:59:50|91182.5|91132.5|91184.8|91134.8|91186.1|91136.1|91182.5|91132.5|14
1637802000000|2021-11-25 01:00:00|91184.6|91134.6|91186|91136|91186.8|91136.8|91181.1|91131.1|41
1637802010000|2021-11-25 01:00:10|91184.4|91134.4|91186.5|91136.5|91189|91139|91183.8|91133.8|35
1637802020000|2021-11-25 01:00:20|91186.6|91136.6|91191.4|91141.4|91197.3|91147.3|91186.5|91136.5|47
1637802030000|2021-11-25 01:00:30|91192.7|91142.7|91197|91147|91198.4|91148.4|91192.7|91142.7|38
1637802040000|2021-11-25 01:00:40|91196.5|91146.5|91197.6|91147.6|91199.7|91149.7|91196.5|91146.5|12
1637802050000|2021-11-25 01:00:50|91198|91148|91197.1|91147.1|91199.8|91149.8|91195.5|91145.5|17
1637802060000|2021-11-25 01:01:00|91198.8|91148.8|91190.5|91140.5|91198.8|91148.8|91187.3|91137.3|32
1637802070000|2021-11-25 01:01:10|91189.1|91139.1|91191.2|91141.2|91192.1|91142.1|91189.1|91139.1|18
1637802080000|2021-11-25 01:01:20|91190.7|91140.7|91189.3|91139.3|91191.5|91141.5|91189.3|91139.3|21
1637802090000|2021-11-25 01:01:30|91189.9|91139.9|91189.4|91139.4|91190.5|91140.5|91187.7|91137.7|30
1637802100000|2021-11-25 01:01:40|91187.1|91137.1|91187.5|91137.5|91188.5|91138.5|91186.2|91136.2|20
1637802110000|2021-11-25 01:01:50|91187.2|91137.2|91190.4|91140.4|91190.7|91140.7|91187.2|91137.2|17
1637802120000|2021-11-25 01:02:00|91188.2|91138.2|91188.4|91138.4|91190.4|91140.4|91187.4|91137.4|29
1637802130000|2021-11-25 01:02:10|91188.5|91138.5|91188.8|91138.8|91189.8|91139.8|91188|91138|12
1637802140000|2021-11-25 01:02:20|91186.4|91136.4|91187.7|91137.7|91187.8|91137.8|91186.4|91136.4|9
1637802150000|2021-11-25 01:02:30|91188.2|91138.2|91189.8|91139.8|91190.1|91140.1|91188|91138|26
1637802160000|2021-11-25 01:02:40|91189.3|91139.3|91188.4|91138.4|91190|91140|91187.3|91137.3|9
1637802170000|2021-11-25 01:02:50|91188.8|91138.8|91189|91139|91189|91139|91186|91136|7
1637802180000|2021-11-25 01:03:00|91189.4|91139.4|91188.9|91138.9|91190.4|91140.4|91182.9|91132.9|19
1637802190000|2021-11-25 01:03:10|91188.8|91138.8|91190.8|91140.8|91192.7|91142.7|91188.8|91138.8|15
1637802200000|2021-11-25 01:03:20|91191|91141|91187.9|91137.9|91192.1|91142.1|91187.8|91137.8|26
1637802210000|2021-11-25 01:03:30|91186.7|91136.7|91188.2|91138.2|91189|91139|91186.7|91136.7|16
1637802220000|2021-11-25 01:03:40|91188.5|91138.5|91189.1|91139.1|91189.6|91139.6|91187.4|91137.4|11
1637802230000|2021-11-25 01:03:50|91189.5|91139.5|91183.6|91133.6|91190.5|91140.5|91180.3|91130.3|18
1637802240000|2021-11-25 01:04:00|91184.3|91134.3|91184.7|91134.7|91184.7|91134.7|91182.1|91132.1|24
1637802250000|2021-11-25 01:04:10|91184.8|91134.8|91184.4|91134.4|91184.9|91134.9|91182.8|91132.8|15
1637802260000|2021-11-25 01:04:20|91184.5|91134.5|91196|91146|91198.3|91148.3|91181.2|91131.2|23
1637802270000|2021-11-25 01:04:30|91194.3|91144.3|91187.6|91137.6|91196.6|91146.6|91184.9|91134.9|25
1637802280000|2021-11-25 01:04:40|91184.1|91134.1|91186.5|91136.5|91192.5|91142.5|91184.1|91134.1|26
1637802290000|2021-11-25 01:04:50|91186.3|91136.3|91189|91139|91189|91139|91185.7|91135.7|24
1637802300000|2021-11-25 01:05:00|91188.9|91138.9|91188.5|91138.5|91192.1|91142.1|91186.4|91136.4|37
1637802310000|2021-11-25 01:05:10|91188.6|91138.6|91194.5|91144.5|91194.5|91144.5|91188.6|91138.6|19
1637802320000|2021-11-25 01:05:20|91194.1|91144.1|91194.6|91144.6|91194.6|91144.6|91192.6|91142.6|11
1637802330000|2021-11-25 01:05:30|91194|91144|91193.3|91143.3|91196|91146|91193.3|91143.3|12
1637802340000|2021-11-25 01:05:40|91188.6|91138.6|91192.2|91142.2|91194.4|91144.4|91188.6|91138.6|20
1637802350000|2021-11-25 01:05:50|91193.6|91143.6|91189.3|91139.3|91193.6|91143.6|91181.3|91131.3|38
1637802360000|2021-11-25 01:06:00|91189.6|91139.6|91186.8|91136.8|91190|91140|91186.6|91136.6|24
1637802370000|2021-11-25 01:06:10|91189.7|91139.7|91186.9|91136.9|91190.9|91140.9|91184.1|91134.1|19
1637802380000|2021-11-25 01:06:20|91186.8|91136.8|91184.8|91134.8|91187.4|91137.4|91184.5|91134.5|19
1637802390000|2021-11-25 01:06:30|91184.1|91134.1|91188.7|91138.7|91188.8|91138.8|91183.2|91133.2|15
1637802400000|2021-11-25 01:06:40|91187.8|91137.8|91184|91134|91188.4|91138.4|91180.7|91130.7|20
1637802410000|2021-11-25 01:06:50|91184.5|91134.5|91185.5|91135.5|91187.3|91137.3|91184.3|91134.3|17
1637802420000|2021-11-25 01:07:00|91185.1|91135.1|91181.7|91131.7|91185.2|91135.2|91180|91130|15
1637802430000|2021-11-25 01:07:10|91182.2|91132.2|91179.2|91129.2|91182.2|91132.2|91178.8|91128.8|7
1637802440000|2021-11-25 01:07:20|91181|91131|91182.5|91132.5|91183.4|91133.4|91172.4|91122.4|25
1637802450000|2021-11-25 01:07:30|91183.2|91133.2|91181.2|91131.2|91183.4|91133.4|91180.1|91130.1|19
1637802460000|2021-11-25 01:07:40|91182.6|91132.6|91183.1|91133.1|91184|91134|91182.6|91132.6|13
1637802470000|2021-11-25 01:07:50|91182.5|91132.5|91198.9|91148.9|91199.5|91149.5|91182.1|91132.1|43
1637802480000|2021-11-25 01:08:00|91199.2|91149.2|91196.6|91146.6|91199.4|91149.4|91194.3|91144.3|36
1637802490000|2021-11-25 01:08:10|91192.2|91142.2|91195.4|91145.4|91195.6|91145.6|91192|91142|29
1637802500000|2021-11-25 01:08:20|91195.6|91145.6|91193.5|91143.5|91196.1|91146.1|91193.1|91143.1|27
1637802510000|2021-11-25 01:08:30|91193.1|91143.1|91194.2|91144.2|91194.3|91144.3|91191.4|91141.4|38
1637802520000|2021-11-25 01:08:40|91194.5|91144.5|91195.3|91145.3|91196|91146|91194.5|91144.5|12
1637802530000|2021-11-25 01:08:50|91195.5|91145.5|91197|91147|91197.5|91147.5|91195.3|91145.3|18
1637802540000|2021-11-25 01:09:00|91196.6|91146.6|91197.6|91147.6|91197.8|91147.8|91195.4|91145.4|14
1637802550000|2021-11-25 01:09:10|91197.5|91147.5|91193.7|91143.7|91197.5|91147.5|91193|91143|17
1637802560000|2021-11-25 01:09:20|91193.4|91143.4|91188.1|91138.1|91194.4|91144.4|91188.1|91138.1|17
1637802570000|2021-11-25 01:09:30|91188.2|91138.2|91192.8|91142.8|91195.8|91145.8|91188|91138|30
1637802580000|2021-11-25 01:09:40|91193|91143|91192.4|91142.4|91195.6|91145.6|91191.6|91141.6|31
1637802590000|2021-11-25 01:09:50|91192.5|91142.5|91192.6|91142.6|91193.6|91143.6|91192.3|91142.3|16
1637802600000|2021-11-25 01:10:00|91192.1|91142.1|91191.1|91141.1|91194|91144|91190.9|91140.9|21
1637802610000|2021-11-25 01:10:10|91192|91142|91195.4|91145.4|91195.8|91145.8|91191.4|91141.4|32
1637802620000|2021-11-25 01:10:20|91195.3|91145.3|91193.3|91143.3|91195.6|91145.6|91192.9|91142.9|26
1637802630000|2021-11-25 01:10:30|91193.5|91143.5|91198|91148|91199.6|91149.6|91193.3|91143.3|31
1637802640000|2021-11-25 01:10:40|91197.7|91147.7|91193.7|91143.7|91197.7|91147.7|91186.6|91136.6|21
1637802650000|2021-11-25 01:10:50|91193.3|91143.3|91195.2|91145.2|91196.4|91146.4|91190.6|91140.6|25
1637802660000|2021-11-25 01:11:00|91195.4|91145.4|91196.7|91146.7|91197.4|91147.4|91195.1|91145.1|26
1637802670000|2021-11-25 01:11:10|91196.5|91146.5|91196.8|91146.8|91197.5|91147.5|91196|91146|14
1637802680000|2021-11-25 01:11:20|91196.4|91146.4|91199.6|91149.6|91200.9|91150.9|91196.4|91146.4|16
1637802690000|2021-11-25 01:11:30|91201.6|91151.6|91203.3|91153.3|91204.7|91154.7|91200|91150|22
1637802700000|2021-11-25 01:11:40|91204.1|91154.1|91206.4|91156.4|91206.4|91156.4|91204|91154|26
1637802710000|2021-11-25 01:11:50|91206.1|91156.1|91205|91155|91206.4|91156.4|91205|91155|20
1637802720000|2021-11-25 01:12:00|91205.3|91155.3|91203.9|91153.9|91205.9|91155.9|91203.9|91153.9|22
1637802730000|2021-11-25 01:12:10|91205|91155|91205.4|91155.4|91206.5|91156.5|91202|91152|29
1637802740000|2021-11-25 01:12:20|91205.7|91155.7|91204.3|91154.3|91205.7|91155.7|91204.3|91154.3|11
1637802750000|2021-11-25 01:12:30|91205.1|91155.1|91205.5|91155.5|91206.1|91156.1|91203.8|91153.8|25
1637802760000|2021-11-25 01:12:40|91204.5|91154.5|91202.2|91152.2|91206.3|91156.3|91202.2|91152.2|23
1637802770000|2021-11-25 01:12:50|91203|91153|91199.7|91149.7|91204.5|91154.5|91199.7|91149.7|23
1637802780000|2021-11-25 01:13:00|91200.6|91150.6|91199.5|91149.5|91201.8|91151.8|91199|91149|18
1637802790000|2021-11-25 01:13:10|91199.8|91149.8|91202.4|91152.4|91205.4|91155.4|91199.8|91149.8|24
1637802800000|2021-11-25 01:13:20|91202.5|91152.5|91209.1|91159.1|91210.7|91160.7|91201.3|91151.3|26
1637802810000|2021-11-25 01:13:30|91208.1|91158.1|91206.9|91156.9|91209.4|91159.4|91206.5|91156.5|19
1637802820000|2021-11-25 01:13:40|91207|91157|91207.6|91157.6|91209.4|91159.4|91202.7|91152.7|34
1637802830000|2021-11-25 01:13:50|91207.9|91157.9|91209.5|91159.5|91211.2|91161.2|91207.5|91157.5|28
1637802840000|2021-11-25 01:14:00|91209.6|91159.6|91211.7|91161.7|91212.2|91162.2|91209.6|91159.6|19
1637802850000|2021-11-25 01:14:10|91212|91162|91211.5|91161.5|91212.1|91162.1|91210.7|91160.7|22
1637802860000|2021-11-25 01:14:20|91211.6|91161.6|91213.2|91163.2|91215.4|91165.4|91211.6|91161.6|37
1637802870000|2021-11-25 01:14:30|91213.8|91163.8|91213.4|91163.4|91214.6|91164.6|91210.1|91160.1|30
1637802880000|2021-11-25 01:14:40|91212.5|91162.5|91213.7|91163.7|91214.7|91164.7|91212.5|91162.5|13
1637802890000|2021-11-25 01:14:50|91214.1|91164.1|91215.1|91165.1|91215.1|91165.1|91214|91164|14
1637802900000|2021-11-25 01:15:00|91213.9|91163.9|91218.3|91168.3|91220.5|91170.5|91212.3|91162.3|38
1637802910000|2021-11-25 01:15:10|91219.3|91169.3|91218|91168|91220.6|91170.6|91216.5|91166.5|21
1637802920000|2021-11-25 01:15:20|91217.3|91167.3|91217.5|91167.5|91220.6|91170.6|91216.4|91166.4|19
1637802930000|2021-11-25 01:15:30|91217.4|91167.4|91216.3|91166.3|91217.4|91167.4|91213|91163|27
1637802940000|2021-11-25 01:15:40|91216.4|91166.4|91213.9|91163.9|91216.7|91166.7|91213.2|91163.2|40
1637802950000|2021-11-25 01:15:50|91214.9|91164.9|91209.9|91159.9|91215.7|91165.7|91209.9|91159.9|19
1637802960000|2021-11-25 01:16:00|91209.6|91159.6|91204.6|91154.6|91210.8|91160.8|91203.9|91153.9|30
1637802970000|2021-11-25 01:16:10|91204.4|91154.4|91206.9|91156.9|91206.9|91156.9|91202.6|91152.6|28
1637802980000|2021-11-25 01:16:20|91208.6|91158.6|91195.9|91145.9|91210|91158.6|91194.9|91118.1|19
1637802990000|2021-11-25 01:16:30|91195.5|91145.5|91190.2|91140.2|91197.6|91147.6|91187.8|91137.8|34
1637803000000|2021-11-25 01:16:40|91192.6|91142.6|91192.1|91142.1|91192.9|91142.9|91190|91140|17
1637803010000|2021-11-25 01:16:50|91190.1|91140.1|91188|91138|91191.3|91141.3|91187.4|91137.4|33
1637803020000|2021-11-25 01:17:00|91188.9|91138.9|91185.3|91135.3|91188.9|91138.9|91185.2|91135.2|34
1637803030000|2021-11-25 01:17:10|91185.6|91135.6|91185.7|91135.7|91187|91137|91184.7|91134.7|21
1637803040000|2021-11-25 01:17:20|91186.6|91136.6|91184.9|91134.9|91186.6|91136.6|91184.1|91134.1|11
1637803050000|2021-11-25 01:17:30|91184.8|91134.8|91185.4|91135.4|91187.4|91137.4|91182.5|91132.5|26
1637803060000|2021-11-25 01:17:40|91184.9|91134.9|91189.2|91139.2|91190.3|91140.3|91184.9|91134.9|20
1637803070000|2021-11-25 01:17:50|91189.6|91139.6|91190.8|91140.8|91190.8|91140.8|91188.3|91138.3|10
1637803080000|2021-11-25 01:18:00|91190.7|91140.7|91191.8|91141.8|91192.1|91142.1|91190.7|91140.7|16
1637803090000|2021-11-25 01:18:10|91192.3|91142.3|91194|91144|91194.4|91144.4|91191.8|91141.8|14
1637803100000|2021-11-25 01:18:20|91191.7|91141.7|91195.1|91145.1|91195.1|91145.1|91190.4|91140.4|24
1637803110000|2021-11-25 01:18:30|91196.9|91146.9|91195.6|91145.6|91196.9|91146.9|91193.1|91143.1|10
1637803120000|2021-11-25 01:18:40|91196.2|91146.2|91192.5|91142.5|91196.2|91146.2|91192.5|91142.5|21
1637803130000|2021-11-25 01:18:50|91192.3|91142.3|91193.8|91143.8|91193.8|91143.8|91192.3|91142.3|15
1637803140000|2021-11-25 01:19:00|91193.9|91143.9|91194.6|91144.6|91195|91145|91191|91141|14
1637803150000|2021-11-25 01:19:10|91192.2|91142.2|91194.7|91144.7|91195.5|91145.5|91192.2|91142.2|16
1637803160000|2021-11-25 01:19:20|91195.2|91145.2|91196.3|91146.3|91196.3|91146.3|91193.3|91143.3|15
1637803170000|2021-11-25 01:19:30|91195.8|91145.8|91197.1|91147.1|91198.4|91148.4|91194.3|91144.3|28
1637803180000|2021-11-25 01:19:40|91195.1|91145.1|91194|91144|91195.1|91145.1|91193.2|91143.2|19
1637803190000|2021-11-25 01:19:50|91194.3|91144.3|91193.6|91143.6|91197.1|91147.1|91192.9|91142.9|26
1637803200000|2021-11-25 01:20:00|91194|91144|91193.2|91143.2|91195.1|91145.1|91193.2|91143.2|22
1637803210000|2021-11-25 01:20:10|91193.7|91143.7|91196.9|91146.9|91196.9|91146.9|91193.7|91143.7|26
1637803220000|2021-11-25 01:20:20|91197.9|91147.9|91192|91142|91198.4|91148.4|91192|91142|20
1637803230000|2021-11-25 01:20:30|91191.4|91141.4|91182.8|91132.8|91192.1|91142.1|91182.8|91132.8|17
1637803240000|2021-11-25 01:20:40|91184.7|91134.7|91183.6|91133.6|91187.8|91137.8|91181.6|91131.6|29
1637803250000|2021-11-25 01:20:50|91185.1|91135.1|91177.9|91127.9|91185.1|91135.1|91176.4|91126.4|29
1637803260000|2021-11-25 01:21:00|91179.6|91129.6|91181.1|91131.1|91182.1|91132.1|91176.7|91126.7|17
1637803270000|2021-11-25 01:21:10|91183.1|91133.1|91183.6|91133.6|91184.8|91134.8|91177.7|91127.7|20
1637803280000|2021-11-25 01:21:20|91183|91133|91181|91131|91188.1|91138.1|91180|91130|35
1637803290000|2021-11-25 01:21:30|91180.9|91130.9|91181.9|91131.9|91182|91132|91180.5|91130.5|13
1637803300000|2021-11-25 01:21:40|91183.8|91133.8|91180|91130|91183.8|91133.8|91179|91129|21
1637803310000|2021-11-25 01:21:50|91180.5|91130.5|91181.7|91131.7|91182.3|91132.3|91180.1|91130.1|20
1637803320000|2021-11-25 01:22:00|91182.6|91132.6|91183|91133|91183.5|91133.5|91181.6|91131.6|13
1637803330000|2021-11-25 01:22:10|91182.6|91132.6|91182.5|91132.5|91184.3|91134.3|91181|91131|21
1637803340000|2021-11-25 01:22:20|91181.8|91131.8|91182.2|91132.2|91183.1|91133.1|91181.4|91131.4|8
1637803350000|2021-11-25 01:22:30|91182.1|91132.1|91183.1|91133.1|91183.3|91133.3|91181.1|91131.1|13
1637803360000|2021-11-25 01:22:40|91183.2|91133.2|91177.8|91127.8|91183.5|91133.5|91177.8|91127.8|19
1637803370000|2021-11-25 01:22:50|91178.7|91128.7|91184.7|91134.7|91184.7|91134.7|91178.5|91128.5|22
1637803380000|2021-11-25 01:23:00|91184.6|91134.6|91184.9|91134.9|91185.9|91135.9|91184.5|91134.5|16
1637803390000|2021-11-25 01:23:10|91185.3|91135.3|91184.8|91134.8|91185.3|91135.3|91183.7|91133.7|17
1637803400000|2021-11-25 01:23:20|91181.8|91131.8|91183.5|91133.5|91184.9|91134.9|91181.7|91131.7|13
1637803410000|2021-11-25 01:23:30|91183.7|91133.7|91181.6|91131.6|91186.1|91136.1|91180.7|91130.7|19
1637803420000|2021-11-25 01:23:40|91181.8|91131.8|91179.1|91129.1|91181.8|91131.8|91178.6|91128.6|9
1637803430000|2021-11-25 01:23:50|91180.7|91130.7|91176.9|91126.9|91181|91131|91176.8|91126.8|19
1637803440000|2021-11-25 01:24:00|91176.4|91126.4|91178.1|91128.1|91178.4|91128.4|91175|91125|19
1637803450000|2021-11-25 01:24:10|91178.2|91128.2|91176.7|91126.7|91179.2|91129.2|91176.7|91126.7|16
1637803460000|2021-11-25 01:24:20|91176.6|91126.6|91178.2|91128.2|91178.2|91128.2|91175.5|91125.5|11
1637803470000|2021-11-25 01:24:30|91177.5|91127.5|91175.8|91125.8|91178.2|91128.2|91175.8|91125.8|6
1637803480000|2021-11-25 01:24:40|91176|91126|91176.2|91126.2|91176.6|91126.6|91174.6|91124.6|14
1637803490000|2021-11-25 01:24:50|91176.4|91126.4|91175.9|91125.9|91176.4|91126.4|91175.5|91125.5|12
1637803500000|2021-11-25 01:25:00|91174.7|91124.7|91178.1|91128.1|91178.1|91128.1|91174.7|91124.7|14
1637803510000|2021-11-25 01:25:10|91177.8|91127.8|91160.1|91110.1|91178.7|91128.7|91159.6|91109.6|29
1637803520000|2021-11-25 01:25:20|91159.4|91109.4|91157.3|91107.3|91159.4|91109.4|91155.8|91105.8|28
1637803530000|2021-11-25 01:25:30|91157.8|91107.8|91161.5|91111.5|91161.9|91111.9|91155.5|91105.5|32
1637803540000|2021-11-25 01:25:40|91161.7|91111.7|91164.6|91114.6|91165.6|91115.6|91160.4|91110.4|30
1637803550000|2021-11-25 01:25:50|91164.1|91114.1|91163.3|91113.3|91164.5|91114.5|91162.3|91112.3|19
1637803560000|2021-11-25 01:26:00|91162.9|91112.9|91163.8|91113.8|91164.9|91114.9|91162.9|91112.9|17
1637803570000|2021-11-25 01:26:10|91164.6|91114.6|91164.4|91114.4|91164.6|91114.6|91161.7|91111.7|27
1637803580000|2021-11-25 01:26:20|91163.8|91113.8|91164.4|91114.4|91166.4|91116.4|91162.9|91112.9|26
1637803590000|2021-11-25 01:26:30|91164.6|91114.6|91164.9|91114.9|91166|91116|91164.5|91114.5|11
1637803600000|2021-11-25 01:26:40|91165.9|91115.9|91163.4|91113.4|91165.9|91115.9|91163.4|91113.4|21
1637803610000|2021-11-25 01:26:50|91162.6|91112.6|91158.7|91108.7|91162.6|91112.6|91158.7|91108.7|16
1637803620000|2021-11-25 01:27:00|91160.1|91110.1|91162.3|91112.3|91162.4|91112.4|91157.6|91107.6|26
1637803630000|2021-11-25 01:27:10|91163.1|91113.1|91160.4|91110.4|91163.1|91113.1|91158.7|91108.7|32
1637803640000|2021-11-25 01:27:20|91160.6|91110.6|91161.7|91111.7|91162.4|91112.4|91160.4|91110.4|16
1637803650000|2021-11-25 01:27:30|91161.8|91111.8|91160.6|91110.6|91163.8|91113.8|91160.6|91110.6|23
1637803660000|2021-11-25 01:27:40|91161|91111|91159.6|91109.6|91162.8|91112.8|91159.1|91109.1|24
1637803670000|2021-11-25 01:27:50|91159.1|91109.1|91163.4|91113.4|91167.5|91117.5|91157.3|91107.3|33
1637803680000|2021-11-25 01:28:00|91163.3|91113.3|91163|91113|91165.8|91115.8|91162.5|91112.5|30
1637803690000|2021-11-25 01:28:10|91162.9|91112.9|91164.6|91114.6|91166|91116|91162.9|91112.9|22
1637803700000|2021-11-25 01:28:20|91164.4|91114.4|91166.6|91116.6|91171|91121|91164.4|91114.4|31
1637803710000|2021-11-25 01:28:30|91168.2|91118.2|91168.3|91118.3|91169|91119|91166|91116|28
1637803720000|2021-11-25 01:28:40|91168.2|91118.2|91169.1|91119.1|91169.4|91119.4|91166.6|91116.6|21
1637803730000|2021-11-25 01:28:50|91168.8|91118.8|91168|91118|91169.9|91119.9|91167.7|91117.7|10
1637803740000|2021-11-25 01:29:00|91171.3|91121.3|91165.8|91115.8|91172.3|91122.3|91165.8|91115.8|15
1637803750000|2021-11-25 01:29:10|91165.5|91115.5|91166.6|91116.6|91168.6|91118.6|91164.4|91114.4|22
1637803760000|2021-11-25 01:29:20|91168.1|91118.1|91169.1|91119.1|91169.8|91119.8|91167|91117|10
1637803770000|2021-11-25 01:29:30|91169.6|91119.6|91169.3|91119.3|91171.4|91121.4|91167.9|91117.9|12
1637803780000|2021-11-25 01:29:40|91166.6|91116.6|91170.2|91120.2|91170.2|91120.2|91166.6|91116.6|16
1637803790000|2021-11-25 01:29:50|91169.8|91119.8|91169.3|91119.3|91171.1|91121.1|91167|91117|21
1637803800000|2021-11-25 01:30:00|91169.2|91119.2|91179.6|91129.6|91180.2|91130.2|91163.2|91113.2|49
1637803810000|2021-11-25 01:30:10|91179|91129|91178.9|91128.9|91182.8|91132.8|91176.1|91126.1|30
1637803820000|2021-11-25 01:30:20|91181.1|91131.1|91187.3|91137.3|91189.1|91139.1|91180.5|91130.5|28
1637803830000|2021-11-25 01:30:30|91186.8|91136.8|91186.6|91136.6|91186.9|91136.9|91184.3|91134.3|17
1637803840000|2021-11-25 01:30:40|91187.2|91137.2|91186.4|91136.4|91187.8|91137.8|91185.5|91135.5|11
1637803850000|2021-11-25 01:30:50|91186.5|91136.5|91187.6|91137.6|91188.1|91138.1|91185.7|91135.7|15
1637803860000|2021-11-25 01:31:00|91188.2|91138.2|91187.5|91137.5|91188.2|91138.2|91184.2|91134.2|17
1637803870000|2021-11-25 01:31:10|91187.7|91137.7|91187.2|91137.2|91187.8|91137.8|91184.8|91134.8|16
1637803880000|2021-11-25 01:31:20|91186.5|91136.5|91185.3|91135.3|91187.4|91137.4|91183|91133|9
1637803890000|2021-11-25 01:31:30|91185.2|91135.2|91188.5|91138.5|91188.6|91138.6|91183.7|91133.7|25
1637803900000|2021-11-25 01:31:40|91188.4|91138.4|91188.7|91138.7|91192.4|91142.4|91185.9|91135.9|23
1637803910000|2021-11-25 01:31:50|91187.4|91137.4|91189.1|91139.1|91190.4|91140.4|91187.4|91137.4|13
1637803920000|2021-11-25 01:32:00|91189.2|91139.2|91188.9|91138.9|91190.5|91140.5|91187.8|91137.8|14
1637803930000|2021-11-25 01:32:10|91190|91140|91188.2|91138.2|91192.1|91142.1|91188.2|91138.2|8
1637803940000|2021-11-25 01:32:20|91190.4|91140.4|91193.2|91143.2|91193.2|91143.2|91188.8|91138.8|16
1637803950000|2021-11-25 01:32:30|91192.4|91142.4|91195.2|91145.2|91198.1|91148.1|91192.4|91142.4|23
1637803960000|2021-11-25 01:32:40|91195.4|91145.4|91197.8|91147.8|91197.8|91147.8|91194.3|91144.3|21
1637803970000|2021-11-25 01:32:50|91195.9|91145.9|91205.5|91155.5|91205.7|91155.7|91193.3|91143.3|24
1637803980000|2021-11-25 01:33:00|91203.8|91153.8|91202.7|91152.7|91204.6|91154.6|91202.5|91152.5|17
1637803990000|2021-11-25 01:33:10|91202.2|91152.2|91203.8|91153.8|91203.9|91153.9|91202.2|91152.2|12
1637804000000|2021-11-25 01:33:20|91204|91154|91204.6|91154.6|91205.1|91155.1|91203.6|91153.6|14
1637804010000|2021-11-25 01:33:30|91204.8|91154.8|91202.2|91152.2|91205.5|91155.5|91202.2|91152.2|19
1637804020000|2021-11-25 01:33:40|91201.9|91151.9|91202.7|91152.7|91204|91154|91199.5|91149.5|30
1637804030000|2021-11-25 01:33:50|91202.4|91152.4|91201.5|91151.5|91205.6|91155.6|91200.2|91150.2|18
1637804040000|2021-11-25 01:34:00|91199|91149|91200.9|91150.9|91201.2|91151.2|91199|91149|17
1637804050000|2021-11-25 01:34:10|91200.6|91150.6|91203.2|91153.2|91203.2|91153.2|91199.4|91149.4|12
1637804060000|2021-11-25 01:34:20|91202.7|91152.7|91205.7|91155.7|91208.7|91158.7|91199|91149|33
1637804070000|2021-11-25 01:34:30|91206|91156|91208|91158|91210.6|91160.6|91205.6|91155.6|13
1637804080000|2021-11-25 01:34:40|91206.5|91156.5|91208.5|91158.5|91209.5|91159.5|91206.5|91156.5|25
1637804090000|2021-11-25 01:34:50|91209|91159|91206.1|91156.1|91209.3|91159.3|91203.5|91153.5|31
1637804100000|2021-11-25 01:35:00|91208.7|91158.7|91210.8|91160.8|91212.3|91162.3|91207.9|91157.9|38
1637804110000|2021-11-25 01:35:10|91210.7|91160.7|91219.7|91169.7|91220.1|91170.1|91210|91160|38
1637804120000|2021-11-25 01:35:20|91220|91170|91202.5|91152.5|91220|91170|91198.2|91148.2|56
1637804130000|2021-11-25 01:35:30|91202|91152|91201.5|91151.5|91202.6|91152.6|91198.2|91148.2|30
1637804140000|2021-11-25 01:35:40|91201|91151|91202.2|91152.2|91202.9|91152.9|91199.6|91149.6|18
1637804150000|2021-11-25 01:35:50|91201.1|91151.1|91201.5|91151.5|91203.4|91153.4|91200.5|91150.5|22
1637804160000|2021-11-25 01:36:00|91202.5|91152.5|91200.5|91150.5|91203.9|91153.9|91197.8|91147.8|27
1637804170000|2021-11-25 01:36:10|91202|91152|91198.3|91148.3|91202|91152|91196.9|91146.9|18
1637804180000|2021-11-25 01:36:20|91198.2|91148.2|91200.7|91150.7|91203.3|91153.3|91196|91146|19
1637804190000|2021-11-25 01:36:30|91200.5|91150.5|91203.8|91153.8|91203.8|91153.8|91198.7|91148.7|25
1637804200000|2021-11-25 01:36:40|91203.2|91153.2|91199.3|91149.3|91203.8|91153.8|91195.1|91145.1|32
1637804210000|2021-11-25 01:36:50|91199.6|91149.6|91197|91147|91199.6|91149.6|91195.3|91145.3|30
1637804220000|2021-11-25 01:37:00|91198.2|91148.2|91198.1|91148.1|91198.6|91148.6|91196.2|91146.2|18
1637804230000|2021-11-25 01:37:10|91198.7|91148.7|91195.5|91145.5|91199.5|91149.5|91195.5|91145.5|13
1637804240000|2021-11-25 01:37:20|91197.1|91147.1|91198|91148|91199.1|91149.1|91196.3|91146.3|17
1637804250000|2021-11-25 01:37:30|91197.5|91147.5|91188.9|91138.9|91197.5|91147.5|91187|91137|27
1637804260000|2021-11-25 01:37:40|91189|91139|91191.9|91141.9|91193.9|91143.9|91187.9|91137.9|25
1637804270000|2021-11-25 01:37:50|91192.1|91142.1|91189.6|91139.6|91192.7|91142.7|91188.9|91138.9|19
1637804280000|2021-11-25 01:38:00|91189.7|91139.7|91189.7|91139.7|91190|91140|91187.5|91137.5|35
1637804290000|2021-11-25 01:38:10|91186.1|91136.1|91189.2|91139.2|91189.5|91139.5|91182.9|91132.9|26
1637804300000|2021-11-25 01:38:20|91189.5|91139.5|91188.9|91138.9|91189.5|91139.5|91188.3|91138.3|13
1637804310000|2021-11-25 01:38:30|91189.3|91139.3|91189.6|91139.6|91192|91142|91189.3|91139.3|24
1637804320000|2021-11-25 01:38:40|91190|91140|91190.1|91140.1|91190.4|91140.4|91189.3|91139.3|14
1637804330000|2021-11-25 01:38:50|91190.2|91140.2|91190.4|91140.4|91192.2|91142.2|91188.7|91138.7|23
1637804340000|2021-11-25 01:39:00|91190.6|91140.6|91188.9|91138.9|91191.3|91141.3|91187.6|91137.6|25
1637804350000|2021-11-25 01:39:10|91188.8|91138.8|91187.1|91137.1|91189.7|91139.7|91186.8|91136.8|19
1637804360000|2021-11-25 01:39:20|91187.2|91137.2|91186.3|91136.3|91187.3|91137.3|91182.4|91132.4|22
1637804370000|2021-11-25 01:39:30|91183|91133|91185.1|91135.1|91186.1|91136.1|91181.8|91131.8|24
1637804380000|2021-11-25 01:39:40|91184.1|91134.1|91180.4|91130.4|91185.5|91135.5|91177|91127|28
1637804390000|2021-11-25 01:39:50|91180.2|91130.2|91180.5|91130.5|91180.5|91130.5|91177.8|91127.8|9
1637804400000|2021-11-25 01:40:00|91180.2|91130.2|91180.3|91130.3|91180.8|91130.8|91179.2|91129.2|12
1637804410000|2021-11-25 01:40:10|91179.8|91129.8|91178.9|91128.9|91182.2|91132.2|91178.9|91128.9|14
1637804420000|2021-11-25 01:40:20|91179.8|91129.8|91175.2|91125.2|91180|91130|91172.4|91122.4|24
1637804430000|2021-11-25 01:40:30|91174.3|91124.3|91174.9|91124.9|91176.7|91126.7|91173.9|91123.9|20
1637804440000|2021-11-25 01:40:40|91175.4|91125.4|91174.5|91124.5|91175.8|91125.8|91174.3|91124.3|20
1637804450000|2021-11-25 01:40:50|91174.6|91124.6|91176.4|91126.4|91176.6|91126.6|91174.4|91124.4|22
1637804460000|2021-11-25 01:41:00|91176.5|91126.5|91175.8|91125.8|91178.6|91128.6|91174.3|91124.3|11
1637804470000|2021-11-25 01:41:10|91175.6|91125.6|91176.6|91126.6|91177.4|91127.4|91175.4|91125.4|12
1637804480000|2021-11-25 01:41:20|91175.8|91125.8|91175.6|91125.6|91178.1|91128.1|91175|91125|21
1637804490000|2021-11-25 01:41:30|91175.1|91125.1|91176.5|91126.5|91176.6|91126.6|91175.1|91125.1|11
1637804500000|2021-11-25 01:41:40|91176.4|91126.4|91172.8|91122.8|91176.6|91126.6|91172.8|91122.8|21
1637804510000|2021-11-25 01:41:50|91172.1|91122.1|91165.9|91115.9|91172.1|91122.1|91165.8|91115.8|30
1637804520000|2021-11-25 01:42:00|91164.7|91114.7|91162.7|91112.7|91164.8|91114.8|91162.5|91112.5|21
1637804530000|2021-11-25 01:42:10|91162.3|91112.3|91165.4|91115.4|91165.7|91115.7|91157.3|91107.3|32
1637804540000|2021-11-25 01:42:20|91165.6|91115.6|91165.3|91115.3|91166.6|91116.6|91164.1|91114.1|11
1637804550000|2021-11-25 01:42:30|91165.1|91115.1|91160.2|91110.2|91165.2|91115.2|91159.2|91109.2|29
1637804560000|2021-11-25 01:42:40|91160.7|91110.7|91164.9|91114.9|91166.9|91116.9|91152.7|91102.7|33
1637804570000|2021-11-25 01:42:50|91165.5|91115.5|91167.9|91117.9|91167.9|91117.9|91161.3|91111.3|42
1637804580000|2021-11-25 01:43:00|91170.5|91120.5|91169|91119|91171.3|91121.3|91166.9|91116.9|28
1637804590000|2021-11-25 01:43:10|91169.6|91119.6|91172.2|91122.2|91172.4|91122.4|91168.7|91118.7|40
1637804600000|2021-11-25 01:43:20|91172.3|91122.3|91171.1|91121.1|91172.8|91122.8|91169.5|91119.5|22
1637804610000|2021-11-25 01:43:30|91171.2|91121.2|91172.5|91122.5|91173.1|91123.1|91167.6|91117.6|32
1637804620000|2021-11-25 01:43:40|91170.9|91120.9|91169.1|91119.1|91172|91122|91169|91119|28
1637804630000|2021-11-25 01:43:50|91169.4|91119.4|91168.5|91118.5|91169.6|91119.6|91167.6|91117.6|16
1637804640000|2021-11-25 01:44:00|91168.4|91118.4|91170.5|91120.5|91171.7|91121.7|91166.7|91116.7|38
1637804650000|2021-11-25 01:44:10|91171|91121|91173.3|91123.3|91177.3|91127.3|91171|91121|23
1637804660000|2021-11-25 01:44:20|91173.1|91123.1|91174.5|91124.5|91175.9|91125.9|91173|91123|18
1637804670000|2021-11-25 01:44:30|91174.2|91124.2|91173.9|91123.9|91175|91125|91172.2|91122.2|25
1637804680000|2021-11-25 01:44:40|91175.3|91125.3|91175.4|91125.4|91176.9|91126.9|91172.2|91122.2|25
1637804690000|2021-11-25 01:44:50|91176.1|91126.1|91174.5|91124.5|91176.8|91126.8|91172.2|91122.2|23
1637804700000|2021-11-25 01:45:00|91174.3|91124.3|91174.9|91124.9|91177.5|91127.5|91173.7|91123.7|26
1637804710000|2021-11-25 01:45:10|91175|91125|91175.9|91125.9|91177.8|91127.8|91174.9|91124.9|18
1637804720000|2021-11-25 01:45:20|91175.7|91125.7|91176.9|91126.9|91177.6|91127.6|91174.9|91124.9|19
1637804730000|2021-11-25 01:45:30|91177|91127|91176.8|91126.8|91177|91127|91173.2|91123.2|17
1637804740000|2021-11-25 01:45:40|91176.4|91126.4|91176.1|91126.1|91178.6|91128.6|91173.7|91123.7|36
1637804750000|2021-11-25 01:45:50|91175.8|91125.8|91173|91123|91177.2|91127.2|91172.1|91122.1|21
1637804760000|2021-11-25 01:46:00|91172.7|91122.7|91178.3|91128.3|91178.3|91128.3|91172.7|91122.7|27
1637804770000|2021-11-25 01:46:10|91177.4|91127.4|91172.7|91122.7|91177.8|91127.8|91172.5|91122.5|29
1637804780000|2021-11-25 01:46:20|91172.3|91122.3|91171.8|91121.8|91172.8|91122.8|91171.2|91121.2|16
1637804790000|2021-11-25 01:46:30|91172.1|91122.1|91172.6|91122.6|91175.5|91125.5|91172.1|91122.1|35
1637804800000|2021-11-25 01:46:40|91172.1|91122.1|91172.9|91122.9|91173.3|91123.3|91172.1|91122.1|8
1637804810000|2021-11-25 01:46:50|91172.8|91122.8|91174.8|91124.8|91175.8|91125.8|91171.8|91121.8|16
1637804820000|2021-11-25 01:47:00|91174.7|91124.7|91173.2|91123.2|91175.8|91125.8|91172.1|91122.1|37
1637804830000|2021-11-25 01:47:10|91174.7|91124.7|91173|91123|91174.7|91124.7|91172.2|91122.2|27
1637804840000|2021-11-25 01:47:20|91172.8|91122.8|91174|91124|91174.3|91124.3|91172.2|91122.2|30
1637804850000|2021-11-25 01:47:30|91173.7|91123.7|91175.5|91125.5|91176|91126|91172.6|91122.6|16
1637804860000|2021-11-25 01:47:40|91176.5|91126.5|91176.2|91126.2|91179.4|91129.4|91174.8|91124.8|28
1637804870000|2021-11-25 01:47:50|91175.4|91125.4|91176|91126|91178.3|91128.3|91174|91124|31
1637804880000|2021-11-25 01:48:00|91177.1|91127.1|91175|91125|91177.4|91127.4|91174.9|91124.9|32
1637804890000|2021-11-25 01:48:10|91174.6|91124.6|91175|91125|91177.8|91127.8|91174.4|91124.4|11
1637804900000|2021-11-25 01:48:20|91174.1|91124.1|91177.8|91127.8|91178.8|91128.8|91174.1|91124.1|19
1637804910000|2021-11-25 01:48:30|91178.5|91128.5|91177.3|91127.3|91178.5|91128.5|91175.9|91125.9|19
1637804920000|2021-11-25 01:48:40|91178.7|91128.7|91177.1|91127.1|91179.1|91129.1|91173.2|91123.2|11
1637804930000|2021-11-25 01:48:50|91177.6|91127.6|91180.1|91130.1|91180.9|91130.9|91176.6|91126.6|19
1637804940000|2021-11-25 01:49:00|91179.5|91129.5|91176.9|91126.9|91181.2|91131.2|91175.6|91125.6|20
1637804950000|2021-11-25 01:49:10|91177.1|91127.1|91177.7|91127.7|91177.7|91127.7|91173.3|91123.3|24
1637804960000|2021-11-25 01:49:20|91178.1|91128.1|91178.1|91128.1|91178.6|91128.6|91176|91126|21
1637804970000|2021-11-25 01:49:30|91177.8|91127.8|91177.7|91127.7|91178|91128|91174.5|91124.5|19
1637804980000|2021-11-25 01:49:40|91177.1|91127.1|91179.7|91129.7|91179.9|91129.9|91175.3|91125.3|20
1637804990000|2021-11-25 01:49:50|91177.7|91127.7|91178.5|91128.5|91178.6|91128.6|91177.3|91127.3|10
1637805000000|2021-11-25 01:50:00|91178.3|91128.3|91177.4|91127.4|91179.2|91129.2|91175.1|91125.1|24
1637805010000|2021-11-25 01:50:10|91177.7|91127.7|91178.2|91128.2|91179.6|91129.6|91177.7|91127.7|19
1637805020000|2021-11-25 01:50:20|91177.2|91127.2|91180.4|91130.4|91181|91131|91176|91126|25
1637805030000|2021-11-25 01:50:30|91179.9|91129.9|91172.7|91122.7|91180.5|91130.5|91172.7|91122.7|15
1637805040000|2021-11-25 01:50:40|91172.5|91122.5|91177.2|91127.2|91180.9|91130.9|91171.5|91121.5|16
1637805050000|2021-11-25 01:50:50|91178.6|91128.6|91176.1|91126.1|91179.3|91129.3|91174|91124|10
1637805060000|2021-11-25 01:51:00|91177.2|91127.2|91175|91125|91178.4|91128.4|91175|91125|5
1637805070000|2021-11-25 01:51:10|91173.8|91123.8|91176|91126|91177.5|91127.5|91173.8|91123.8|25
1637805080000|2021-11-25 01:51:20|91176.5|91126.5|91180|91130|91180.8|91130.8|91175.6|91125.6|20
1637805090000|2021-11-25 01:51:30|91179.6|91129.6|91179.3|91129.3|91181.4|91131.4|91177.2|91127.2|26
1637805100000|2021-11-25 01:51:40|91178.9|91128.9|91178.3|91128.3|91180.1|91130.1|91175.1|91125.1|15
1637805110000|2021-11-25 01:51:50|91179.6|91129.6|91177.2|91127.2|91181|91131|91176.3|91126.3|21
1637805120000|2021-11-25 01:52:00|91175.1|91125.1|91175.7|91125.7|91177.1|91127.1|91173.9|91123.9|25
1637805130000|2021-11-25 01:52:10|91176|91126|91175.6|91125.6|91179.2|91129.2|91172.6|91122.6|31
1637805140000|2021-11-25 01:52:20|91175.8|91125.8|91177|91127|91177.7|91127.7|91175.6|91125.6|16
1637805150000|2021-11-25 01:52:30|91175.7|91125.7|91173.9|91123.9|91175.8|91125.8|91172.9|91122.9|25
1637805160000|2021-11-25 01:52:40|91173.6|91123.6|91170.7|91120.7|91173.6|91123.6|91169.6|91119.6|26
1637805170000|2021-11-25 01:52:50|91170.8|91120.8|91171.7|91121.7|91174.5|91124.5|91170.8|91120.8|21
1637805180000|2021-11-25 01:53:00|91171.2|91121.2|91179|91129|91179|91129|91170.6|91120.6|46
1637805190000|2021-11-25 01:53:10|91177.1|91127.1|91183.1|91133.1|91183.3|91133.3|91176.9|91126.9|27
1637805200000|2021-11-25 01:53:20|91183.4|91133.4|91175.5|91125.5|91183.4|91133.4|91175.5|91125.5|32
1637805210000|2021-11-25 01:53:30|91176|91126|91177.5|91127.5|91179.5|91129.5|91174.5|91124.5|23
1637805220000|2021-11-25 01:53:40|91177.9|91127.9|91179.3|91129.3|91179.5|91129.5|91177.7|91127.7|16
1637805230000|2021-11-25 01:53:50|91178.6|91128.6|91182.1|91132.1|91182.1|91132.1|91175.3|91125.3|27
1637805240000|2021-11-25 01:54:00|91182.9|91132.9|91184.4|91134.4|91185.9|91135.9|91182.9|91132.9|21
1637805250000|2021-11-25 01:54:10|91185|91135|91184.2|91134.2|91185|91135|91181|91131|25
1637805260000|2021-11-25 01:54:20|91184.5|91134.5|91188.7|91138.7|91189.3|91139.3|91183.2|91133.2|30
1637805270000|2021-11-25 01:54:30|91187.3|91137.3|91192|91142|91193.3|91143.3|91184.6|91134.6|34
1637805280000|2021-11-25 01:54:40|91192.4|91142.4|91192|91142|91193|91143|91191|91141|28
1637805290000|2021-11-25 01:54:50|91191.7|91141.7|91191.9|91141.9|91194|91144|91191.7|91141.7|24
1637805300000|2021-11-25 01:55:00|91192.9|91142.9|91189.8|91139.8|91194.9|91144.9|91189|91139|24
1637805310000|2021-11-25 01:55:10|91190.5|91140.5|91191.5|91141.5|91191.6|91141.6|91188.9|91138.9|13
1637805320000|2021-11-25 01:55:20|91190.7|91140.7|91199.7|91149.7|91199.7|91149.7|91189.4|91139.4|36
1637805330000|2021-11-25 01:55:30|91199.4|91149.4|91198.6|91148.6|91201.6|91151.6|91198.1|91148.1|21
1637805340000|2021-11-25 01:55:40|91198.8|91148.8|91200.9|91150.9|91202.8|91152.8|91197.8|91147.8|37
1637805350000|2021-11-25 01:55:50|91200.4|91150.4|91200.4|91150.4|91203|91153|91199.1|91149.1|30
1637805360000|2021-11-25 01:56:00|91199.4|91149.4|91199.5|91149.5|91202|91152|91199.2|91149.2|34
1637805370000|2021-11-25 01:56:10|91199|91149|91198.3|91148.3|91200.3|91150.3|91195.5|91145.5|25
1637805380000|2021-11-25 01:56:20|91196.4|91146.4|91196.5|91146.5|91197.6|91147.6|91195.3|91145.3|18
1637805390000|2021-11-25 01:56:30|91196.6|91146.6|91192.9|91142.9|91196.6|91146.6|91190|91140|30
1637805400000|2021-11-25 01:56:40|91192.6|91142.6|91193.7|91143.7|91195.5|91145.5|91191|91141|23
1637805410000|2021-11-25 01:56:50|91193.6|91143.6|91192.3|91142.3|91195.5|91145.5|91192|91142|17
1637805420000|2021-11-25 01:57:00|91192.2|91142.2|91193.6|91143.6|91193.7|91143.7|91190.3|91140.3|32
1637805430000|2021-11-25 01:57:10|91193.2|91143.2|91198.1|91148.1|91200.4|91150.4|91191.2|91141.2|32
1637805440000|2021-11-25 01:57:20|91199.2|91149.2|91198.9|91148.9|91200.8|91150.8|91197.8|91147.8|28
1637805450000|2021-11-25 01:57:30|91198.2|91148.2|91201.6|91151.6|91204.3|91154.3|91198.2|91148.2|22
1637805460000|2021-11-25 01:57:40|91201.3|91151.3|91205.3|91155.3|91210.2|91160.2|91201.3|91151.3|32
1637805470000|2021-11-25 01:57:50|91203.1|91153.1|91207|91157|91207.1|91157.1|91203.1|91153.1|22
1637805480000|2021-11-25 01:58:00|91207.1|91157.1|91206.1|91156.1|91208.5|91158.5|91205.2|91155.2|16
1637805490000|2021-11-25 01:58:10|91206|91156|91205|91155|91206.2|91156.2|91204.2|91154.2|17
1637805500000|2021-11-25 01:58:20|91205.4|91155.4|91202.5|91152.5|91208|91158|91201.7|91151.7|42
1637805510000|2021-11-25 01:58:30|91202.6|91152.6|91201.4|91151.4|91204.9|91154.9|91201.2|91151.2|25
1637805520000|2021-11-25 01:58:40|91203|91153|91203.8|91153.8|91204.6|91154.6|91201.2|91151.2|25
1637805530000|2021-11-25 01:58:50|91204|91154|91201.6|91151.6|91205.2|91155.2|91200|91150|22
1637805540000|2021-11-25 01:59:00|91201.3|91151.3|91200.2|91150.2|91201.8|91151.8|91198.5|91148.5|31
1637805550000|2021-11-25 01:59:10|91201.2|91151.2|91201.8|91151.8|91204.5|91154.5|91200.4|91150.4|31
1637805560000|2021-11-25 01:59:20|91201.9|91151.9|91202.5|91152.5|91202.5|91152.5|91199.6|91149.6|19
1637805570000|2021-11-25 01:59:30|91202.1|91152.1|91197.8|91147.8|91202.1|91152.1|91197.8|91147.8|22
1637805580000|2021-11-25 01:59:40|91198.8|91148.8|91198.2|91148.2|91198.8|91148.8|91192.4|91142.4|53
1637805590000|2021-11-25 01:59:50|91198.5|91148.5|91194.1|91144.1|91198.7|91148.7|91192.6|91142.6|55
1637805600000|2021-11-25 02:00:00|91193.8|91143.8|91188.1|91138.1|91199|91149|91188.1|91138.1|60
1637805610000|2021-11-25 02:00:10|91187.1|91137.1|91190.8|91140.8|91197.9|91147.9|91185.5|91135.5|54
1637805620000|2021-11-25 02:00:20|91191.1|91141.1|91184.6|91134.6|91191.5|91141.5|91184.4|91134.4|26
1637805630000|2021-11-25 02:00:30|91185.9|91135.9|91184.5|91134.5|91186.4|91136.4|91184.5|91134.5|15
1637805640000|2021-11-25 02:00:40|91184.6|91134.6|91183.2|91133.2|91187.1|91137.1|91182.8|91132.8|20
1637805650000|2021-11-25 02:00:50|91183.4|91133.4|91181.4|91131.4|91183.6|91133.6|91180.3|91130.3|29
1637805660000|2021-11-25 02:01:00|91182.7|91132.7|91178.6|91128.6|91182.7|91132.7|91178|91128|26
1637805670000|2021-11-25 02:01:10|91179.5|91129.5|91176.5|91126.5|91180.9|91130.9|91175.9|91125.9|23
1637805680000|2021-11-25 02:01:20|91178.6|91128.6|91182.4|91132.4|91183.5|91133.5|91173.6|91123.6|41
1637805690000|2021-11-25 02:01:30|91181.8|91131.8|91178.9|91128.9|91183.3|91133.3|91178.1|91128.1|24
1637805700000|2021-11-25 02:01:40|91178.7|91128.7|91178.5|91128.5|91180.6|91130.6|91177.3|91127.3|20
1637805710000|2021-11-25 02:01:50|91178.9|91128.9|91180.3|91130.3|91180.6|91130.6|91178|91128|21
1637805720000|2021-11-25 02:02:00|91181|91131|91184|91134|91185.6|91135.6|91178|91128|25
1637805730000|2021-11-25 02:02:10|91183.3|91133.3|91184.2|91134.2|91187.2|91137.2|91180.8|91130.8|42
1637805740000|2021-11-25 02:02:20|91184.3|91134.3|91186.3|91136.3|91192.3|91142.3|91183.7|91133.7|53
1637805750000|2021-11-25 02:02:30|91186.4|91136.4|91176.6|91126.6|91186.4|91136.4|91174.4|91124.4|41
1637805760000|2021-11-25 02:02:40|91176.5|91126.5|91176.6|91126.6|91179.6|91129.6|91175.9|91125.9|26
1637805770000|2021-11-25 02:02:50|91176.5|91126.5|91175.6|91125.6|91177.3|91127.3|91174.5|91124.5|17
1637805780000|2021-11-25 02:03:00|91176.4|91126.4|91175|91125|91176.5|91126.5|91174.3|91124.3|28
1637805790000|2021-11-25 02:03:10|91175.8|91125.8|91174.4|91124.4|91176.4|91126.4|91174.1|91124.1|12
1637805800000|2021-11-25 02:03:20|91174.5|91124.5|91174.5|91124.5|91176.1|91126.1|91174.4|91124.4|19
1637805810000|2021-11-25 02:03:30|91176.4|91126.4|91175|91125|91177.4|91127.4|91173|91123|28
1637805820000|2021-11-25 02:03:40|91175.2|91125.2|91175|91125|91175.9|91125.9|91174.9|91124.9|9
1637805830000|2021-11-25 02:03:50|91175.2|91125.2|91175.3|91125.3|91175.5|91125.5|91172.1|91122.1|34
1637805840000|2021-11-25 02:04:00|91175.2|91125.2|91177.9|91127.9|91178|91128|91174.8|91124.8|18
1637805850000|2021-11-25 02:04:10|91179.5|91129.5|91178.7|91128.7|91179.6|91129.6|91175.2|91125.2|25
1637805860000|2021-11-25 02:04:20|91179|91129|91178.2|91128.2|91179.7|91129.7|91178.2|91128.2|16
1637805870000|2021-11-25 02:04:30|91178.7|91128.7|91177.7|91127.7|91178.7|91128.7|91175.6|91125.6|23
1637805880000|2021-11-25 02:04:40|91177.3|91127.3|91176.6|91126.6|91179.5|91129.5|91175.4|91125.4|22
1637805890000|2021-11-25 02:04:50|91176.5|91126.5|91175.2|91125.2|91178.4|91128.4|91174.7|91124.7|33
1637805900000|2021-11-25 02:05:00|91174.4|91124.4|91177.6|91127.6|91177.8|91127.8|91173.5|91123.5|35
1637805910000|2021-11-25 02:05:10|91177.8|91127.8|91179.5|91129.5|91181.8|91131.8|91177.8|91127.8|17
1637805920000|2021-11-25 02:05:20|91179.4|91129.4|91177|91127|91181.4|91131.4|91176.3|91126.3|15
1637805930000|2021-11-25 02:05:30|91177.6|91127.6|91177.8|91127.8|91177.9|91127.9|91175.7|91125.7|17
1637805940000|2021-11-25 02:05:40|91179|91129|91171.3|91121.3|91179.9|91129.9|91171.3|91121.3|29
1637805950000|2021-11-25 02:05:50|91172.4|91122.4|91170.8|91120.8|91172.4|91122.4|91168.6|91118.6|18
1637805960000|2021-11-25 02:06:00|91169.9|91119.9|91167.5|91117.5|91171|91121|91167.4|91117.4|25
1637805970000|2021-11-25 02:06:10|91168.1|91118.1|91173.4|91123.4|91173.5|91123.5|91167|91117|25
1637805980000|2021-11-25 02:06:20|91175.3|91125.3|91171.4|91121.4|91175.3|91125.3|91170.6|91120.6|21
1637805990000|2021-11-25 02:06:30|91170.1|91120.1|91168.5|91118.5|91171.5|91121.5|91168.5|91118.5|25
1637806000000|2021-11-25 02:06:40|91169|91119|91162.5|91112.5|91169.5|91119.5|91161.1|91111.1|29
1637806010000|2021-11-25 02:06:50|91163|91113|91163.6|91113.6|91166.8|91116.8|91161|91111|36
1637806020000|2021-11-25 02:07:00|91163.7|91113.7|91165.7|91115.7|91168.6|91118.6|91161.9|91111.9|41
1637806030000|2021-11-25 02:07:10|91165.6|91115.6|91173.1|91123.1|91175.1|91125.1|91165.6|91115.6|51
1637806040000|2021-11-25 02:07:20|91173.5|91123.5|91173.6|91123.6|91175|91125|91172.2|91122.2|27
1637806050000|2021-11-25 02:07:30|91173.2|91123.2|91173.9|91123.9|91174.9|91124.9|91171.7|91121.7|23
1637806060000|2021-11-25 02:07:40|91173.7|91123.7|91172.6|91122.6|91174.2|91124.2|91171.9|91121.9|16
1637806070000|2021-11-25 02:07:50|91172|91122|91173.1|91123.1|91174.9|91124.9|91171.7|91121.7|25
1637806080000|2021-11-25 02:08:00|91172.7|91122.7|91174.6|91124.6|91176.9|91126.9|91172.3|91122.3|42
1637806090000|2021-11-25 02:08:10|91174.9|91124.9|91174.1|91124.1|91180.3|91130.3|91174|91124|30
1637806100000|2021-11-25 02:08:20|91173.6|91123.6|91169.5|91119.5|91175.2|91125.2|91168.8|91118.8|28
1637806110000|2021-11-25 02:08:30|91168.7|91118.7|91169.8|91119.8|91171|91121|91168.7|91118.7|24
1637806120000|2021-11-25 02:08:40|91170.5|91120.5|91167.4|91117.4|91170.5|91120.5|91166.5|91116.5|19
1637806130000|2021-11-25 02:08:50|91167.1|91117.1|91175.6|91125.6|91180.9|91130.9|91167.1|91117.1|37
1637806140000|2021-11-25 02:09:00|91176.1|91126.1|91176.5|91126.5|91177.8|91127.8|91172.6|91122.6|19
1637806150000|2021-11-25 02:09:10|91176.4|91126.4|91175.5|91125.5|91176.4|91126.4|91174.4|91124.4|25
1637806160000|2021-11-25 02:09:20|91175.4|91125.4|91172.8|91122.8|91175.8|91125.8|91171.2|91121.2|19
1637806170000|2021-11-25 02:09:30|91172.2|91122.2|91172.2|91122.2|91172.5|91122.5|91171.8|91121.8|17
1637806180000|2021-11-25 02:09:40|91172.5|91122.5|91169.4|91119.4|91172.5|91122.5|91166.7|91116.7|27
1637806190000|2021-11-25 02:09:50|91168.6|91118.6|91167.8|91117.8|91168.7|91118.7|91166.5|91116.5|26
1637806200000|2021-11-25 02:10:00|91168|91118|91175.9|91125.9|91177.7|91127.7|91166.9|91116.9|33
1637806210000|2021-11-25 02:10:10|91176.3|91126.3|91174.6|91124.6|91177.3|91127.3|91173|91123|35
1637806220000|2021-11-25 02:10:20|91174.3|91124.3|91172.3|91122.3|91176.4|91126.4|91172.3|91122.3|35
1637806230000|2021-11-25 02:10:30|91172.8|91122.8|91166.9|91116.9|91173.2|91123.2|91166.7|91116.7|34
1637806240000|2021-11-25 02:10:40|91166.3|91116.3|91161.6|91111.6|91166.6|91116.6|91161.6|91111.6|31
1637806250000|2021-11-25 02:10:50|91163.7|91113.7|91172.7|91122.7|91172.7|91122.7|91155.7|91105.7|37
1637806260000|2021-11-25 02:11:00|91179.8|91129.8|91205|91155|91206.1|91156.1|91178.6|91123.1|69
1637806270000|2021-11-25 02:11:10|91203.9|91153.9|91190.6|91140.6|91203.9|91153.9|91171.8|91118.6|65
1637806280000|2021-11-25 02:11:20|91190.8|91140.8|91184|91134|91203|91153|91172|91108|70
1637806290000|2021-11-25 02:11:30|91184.1|91134.1|91193.5|91143.5|91202.6|91152.6|91178|91125.8|60
1637806300000|2021-11-25 02:11:40|91185.8|91135.8|91184.8|91134.8|91186.2|91136.2|91181.5|91131.5|39
1637806310000|2021-11-25 02:11:50|91185.2|91135.2|91177.1|91127.1|91187.1|91137.1|91177|91127|40
1637806320000|2021-11-25 02:12:00|91176.8|91126.8|91178.6|91128.6|91180.7|91130.7|91176.7|91126.7|30
1637806330000|2021-11-25 02:12:10|91178.2|91128.2|91174.7|91124.7|91180.2|91130.2|91173.9|91123.9|27
1637806340000|2021-11-25 02:12:20|91174.9|91124.9|91175.6|91125.6|91175.6|91125.6|91173.9|91123.9|17
1637806350000|2021-11-25 02:12:30|91175.4|91125.4|91176.8|91126.8|91178.4|91128.4|91174.8|91124.8|23
1637806360000|2021-11-25 02:12:40|91177.2|91127.2|91173.6|91123.6|91178|91128|91168.8|91118.8|49
1637806370000|2021-11-25 02:12:50|91173.8|91123.8|91176.5|91126.5|91177.4|91127.4|91173.7|91123.7|24
1637806380000|2021-11-25 02:13:00|91179.2|91129.2|91182.7|91132.7|91183.4|91133.4|91174.5|91124.5|36
1637806390000|2021-11-25 02:13:10|91181.6|91131.6|91188.5|91138.5|91189.3|91139.3|91181.6|91131.6|25
1637806400000|2021-11-25 02:13:20|91187.3|91137.3|91189|91139|91189.1|91139.1|91187.3|91137.3|11
1637806410000|2021-11-25 02:13:30|91188.8|91138.8|91186.4|91136.4|91188.8|91138.8|91185.5|91135.5|21
1637806420000|2021-11-25 02:13:40|91187.3|91137.3|91183.4|91133.4|91187.3|91137.3|91182.4|91132.4|41
1637806430000|2021-11-25 02:13:50|91184|91134|91182.6|91132.6|91184.6|91134.6|91182.3|91132.3|19
1637806440000|2021-11-25 02:14:00|91182.5|91132.5|91180.6|91130.6|91183.3|91133.3|91180.6|91130.6|16
1637806450000|2021-11-25 02:14:10|91180.1|91130.1|91179.3|91129.3|91181.9|91131.9|91179.3|91129.3|7
1637806460000|2021-11-25 02:14:20|91182.8|91132.8|91179.9|91129.9|91184|91134|91179.9|91129.9|24
1637806470000|2021-11-25 02:14:30|91183.3|91133.3|91175.4|91125.4|91183.3|91133.3|91171.6|91121.6|28
1637806480000|2021-11-25 02:14:40|91174.6|91124.6|91183.8|91133.8|91191.2|91141.2|91173.6|91123.6|45
1637806490000|2021-11-25 02:14:50|91183.1|91133.1|91183.6|91133.6|91185.5|91135.5|91181.6|91131.6|35
1637806500000|2021-11-25 02:15:00|91184.2|91134.2|91179.5|91129.5|91187.1|91137.1|91177.1|91127.1|39
1637806510000|2021-11-25 02:15:10|91180.6|91130.6|91179.3|91129.3|91182.1|91132.1|91176.9|91126.9|24
1637806520000|2021-11-25 02:15:20|91179.9|91129.9|91182.3|91132.3|91182.3|91132.3|91178.6|91128.6|35
1637806530000|2021-11-25 02:15:30|91182.2|91132.2|91179.3|91129.3|91183.4|91133.4|91176.8|91126.8|23
1637806540000|2021-11-25 02:15:40|91180.2|91130.2|91175.3|91125.3|91180.2|91130.2|91173|91123|35
1637806550000|2021-11-25 02:15:50|91173.3|91123.3|91166|91116|91174.2|91124.2|91165.7|91115.7|29
1637806560000|2021-11-25 02:16:00|91165.7|91115.7|91165.1|91115.1|91168.6|91118.6|91164.6|91114.6|29
1637806570000|2021-11-25 02:16:10|91165.2|91115.2|91164.6|91114.6|91166.7|91116.7|91163.6|91113.6|19
1637806580000|2021-11-25 02:16:20|91163.8|91113.8|91163.1|91113.1|91165.9|91115.9|91162.1|91112.1|27
1637806590000|2021-11-25 02:16:30|91163.3|91113.3|91163.3|91113.3|91164.9|91114.9|91162.6|91112.6|25
1637806600000|2021-11-25 02:16:40|91163.2|91113.2|91163.1|91113.1|91165.4|91115.4|91160.9|91110.9|14
1637806610000|2021-11-25 02:16:50|91164.2|91114.2|91163.7|91113.7|91165.9|91115.9|91160|91110|21
1637806620000|2021-11-25 02:17:00|91165.1|91115.1|91161.6|91111.6|91167.4|91117.4|91161.6|91111.6|22
1637806630000|2021-11-25 02:17:10|91161.5|91111.5|91161.6|91111.6|91162.1|91112.1|91160.4|91110.4|13
1637806640000|2021-11-25 02:17:20|91162|91112|91160.3|91110.3|91162.7|91112.7|91160.2|91110.2|19
1637806650000|2021-11-25 02:17:30|91160.2|91110.2|91158.5|91108.5|91164.3|91114.3|91157.7|91107.7|17
1637806660000|2021-11-25 02:17:40|91159.6|91109.6|91157.3|91107.3|91160.7|91110.7|91157.1|91107.1|15
1637806670000|2021-11-25 02:17:50|91159.3|91109.3|91160.7|91110.7|91160.8|91110.8|91158.1|91108.1|20
1637806680000|2021-11-25 02:18:00|91160.5|91110.5|91157.1|91107.1|91160.5|91110.5|91154.9|91104.9|22
1637806690000|2021-11-25 02:18:10|91154.2|91104.2|91157|91107|91157.6|91107.6|91154.2|91104.2|11
1637806700000|2021-11-25 02:18:20|91157.8|91107.8|91156.8|91106.8|91158|91108|91153.5|91103.5|33
1637806710000|2021-11-25 02:18:30|91157.1|91107.1|91157.3|91107.3|91161.6|91111.6|91157.1|91107.1|25
1637806720000|2021-11-25 02:18:40|91156.7|91106.7|91153.8|91103.8|91158.2|91108.2|91152.9|91102.9|24
1637806730000|2021-11-25 02:18:50|91154|91104|91155.6|91105.6|91156.5|91106.5|91153.8|91103.8|17
1637806740000|2021-11-25 02:19:00|91155.8|91105.8|91152.7|91102.7|91155.8|91105.8|91152.1|91102.1|28
1637806750000|2021-11-25 02:19:10|91152|91102|91155.5|91105.5|91155.9|91105.9|91152|91102|15
1637806760000|2021-11-25 02:19:20|91155.6|91105.6|91156.7|91106.7|91156.9|91106.9|91154.8|91104.8|16
1637806770000|2021-11-25 02:19:30|91156.9|91106.9|91152.3|91102.3|91158.7|91108.7|91152.2|91102.2|20
1637806780000|2021-11-25 02:19:40|91152.9|91102.9|91151.5|91101.5|91155.7|91105.7|91151.5|91101.5|27
1637806790000|2021-11-25 02:19:50|91151.6|91101.6|91151.6|91101.6|91151.9|91101.9|91148.2|91098.2|28
1637806800000|2021-11-25 02:20:00|91150.3|91100.3|91151.9|91101.9|91152.4|91102.4|91148.8|91098.8|14
1637806810000|2021-11-25 02:20:10|91152|91102|91149.7|91099.7|91152.6|91102.6|91148.4|91098.4|19
1637806820000|2021-11-25 02:20:20|91147.3|91097.3|91149.2|91099.2|91149.8|91099.8|91146.6|91096.6|16
1637806830000|2021-11-25 02:20:30|91148.5|91098.5|91154.5|91104.5|91158|91108|91146.1|91096.1|26
1637806840000|2021-11-25 02:20:40|91155.8|91105.8|91152.1|91102.1|91155.8|91105.8|91149.2|91099.2|27
1637806850000|2021-11-25 02:20:50|91151.7|91101.7|91151.7|91101.7|91153.4|91103.4|91149.6|91099.6|31
1637806860000|2021-11-25 02:21:00|91151.5|91101.5|91153.5|91103.5|91153.5|91103.5|91151.1|91101.1|15
1637806870000|2021-11-25 02:21:10|91152.6|91102.6|91154.1|91104.1|91155.6|91105.6|91152.2|91102.2|15
1637806880000|2021-11-25 02:21:20|91155.1|91105.1|91157.1|91107.1|91157.8|91107.8|91154.3|91104.3|26
1637806890000|2021-11-25 02:21:30|91157.3|91107.3|91158.7|91108.7|91158.7|91108.7|91157|91107|16
1637806900000|2021-11-25 02:21:40|91158.8|91108.8|91157.2|91107.2|91159.4|91109.4|91156.4|91106.4|13
1637806910000|2021-11-25 02:21:50|91157.8|91107.8|91158|91108|91158.6|91108.6|91157.4|91107.4|12
1637806920000|2021-11-25 02:22:00|91157.9|91107.9|91154.8|91104.8|91159.2|91109.2|91154.8|91104.8|24
1637806930000|2021-11-25 02:22:10|91154.7|91104.7|91157.3|91107.3|91158.3|91108.3|91154.7|91104.7|19
1637806940000|2021-11-25 02:22:20|91157.6|91107.6|91159.8|91109.8|91162.1|91112.1|91157.5|91107.5|23
1637806950000|2021-11-25 02:22:30|91159.4|91109.4|91160|91110|91160.7|91110.7|91157.6|91107.6|30
1637806960000|2021-11-25 02:22:40|91160.6|91110.6|91160.3|91110.3|91161.4|91111.4|91157|91107|27
1637806970000|2021-11-25 02:22:50|91161.3|91111.3|91161.3|91111.3|91161.3|91111.3|91161.2|91111.2|5
1637806980000|2021-11-25 02:23:00|91161.2|91111.2|91160.3|91110.3|91162.2|91112.2|91159.4|91109.4|10
1637806990000|2021-11-25 02:23:10|91160.6|91110.6|91159.8|91109.8|91162.1|91112.1|91159|91109|20
1637807000000|2021-11-25 02:23:20|91160.5|91110.5|91161.4|91111.4|91161.4|91111.4|91158.3|91108.3|6
1637807010000|2021-11-25 02:23:30|91161.6|91111.6|91160.2|91110.2|91161.6|91111.6|91159.6|91109.6|8
1637807020000|2021-11-25 02:23:40|91159|91109|91161.6|91111.6|91161.9|91111.9|91158.9|91108.9|22
1637807030000|2021-11-25 02:23:50|91156.8|91106.8|91159|91109|91161.1|91111.1|91156.8|91106.8|19
1637807040000|2021-11-25 02:24:00|91159.1|91109.1|91159|91109|91159.5|91109.5|91158|91108|10
1637807050000|2021-11-25 02:24:10|91159.9|91109.9|91159|91109|91161.7|91111.7|91154|91104|33
1637807060000|2021-11-25 02:24:20|91158.9|91108.9|91162.7|91112.7|91163.4|91113.4|91158.9|91108.9|20
1637807070000|2021-11-25 02:24:30|91162.8|91112.8|91160.9|91110.9|91163.4|91113.4|91159.5|91109.5|18
1637807080000|2021-11-25 02:24:40|91161.2|91111.2|91160.1|91110.1|91162.4|91112.4|91160.1|91110.1|8
1637807090000|2021-11-25 02:24:50|91161.2|91111.2|91163.4|91113.4|91163.4|91113.4|91160.5|91110.5|15
1637807100000|2021-11-25 02:25:00|91163.2|91113.2|91160.5|91110.5|91163.6|91113.6|91159.9|91109.9|12
1637807110000|2021-11-25 02:25:10|91161.6|91111.6|91158.3|91108.3|91161.8|91111.8|91156.9|91106.9|12
1637807120000|2021-11-25 02:25:20|91159|91109|91159|91109|91160.1|91110.1|91156.8|91106.8|24
1637807130000|2021-11-25 02:25:30|91159.2|91109.2|91159|91109|91160.3|91110.3|91158.9|91108.9|18
1637807140000|2021-11-25 02:25:40|91156.8|91106.8|91157.8|91107.8|91159.1|91109.1|91154.7|91104.7|26
1637807150000|2021-11-25 02:25:50|91158.2|91108.2|91160.5|91110.5|91160.7|91110.7|91157.3|91107.3|20
1637807160000|2021-11-25 02:26:00|91159.9|91109.9|91157.5|91107.5|91160.8|91110.8|91155|91105|15
1637807170000|2021-11-25 02:26:10|91157.4|91107.4|91154.2|91104.2|91158.6|91108.6|91154.2|91104.2|14
1637807180000|2021-11-25 02:26:20|91155|91105|91156.9|91106.9|91158.3|91108.3|91155|91105|13
1637807190000|2021-11-25 02:26:30|91156.3|91106.3|91158.2|91108.2|91160.9|91110.9|91155.9|91105.9|10
1637807200000|2021-11-25 02:26:40|91158.5|91108.5|91157|91107|91160.8|91110.8|91152.4|91102.4|16
1637807210000|2021-11-25 02:26:50|91158.6|91108.6|91157.8|91107.8|91158.6|91108.6|91157|91107|5
1637807220000|2021-11-25 02:27:00|91157.3|91107.3|91157.6|91107.6|91157.6|91107.6|91155.1|91105.1|25
1637807230000|2021-11-25 02:27:10|91157.7|91107.7|91160.7|91110.7|91161.7|91111.7|91157.7|91107.7|14
1637807240000|2021-11-25 02:27:20|91160.1|91110.1|91159.1|91109.1|91160.1|91110.1|91153.9|91103.9|21
1637807250000|2021-11-25 02:27:30|91157.5|91107.5|91160.1|91110.1|91161.2|91111.2|91157.5|91107.5|17
1637807260000|2021-11-25 02:27:40|91160.2|91110.2|91164.1|91114.1|91168|91118|91158.2|91108.2|34
1637807270000|2021-11-25 02:27:50|91165.3|91115.3|91166.2|91116.2|91168.2|91118.2|91164.5|91114.5|44
1637807280000|2021-11-25 02:28:00|91166.8|91116.8|91160.5|91110.5|91166.8|91116.8|91160.5|91110.5|32
1637807290000|2021-11-25 02:28:10|91160.3|91110.3|91157.9|91107.9|91160.3|91110.3|91153.9|91103.9|28
1637807300000|2021-11-25 02:28:20|91158|91108|91158.8|91108.8|91159.3|91109.3|91156.5|91106.5|17
1637807310000|2021-11-25 02:28:30|91159.6|91109.6|91156.2|91106.2|91159.6|91109.6|91154.3|91104.3|24
1637807320000|2021-11-25 02:28:40|91155.7|91105.7|91161.8|91111.8|91162.1|91112.1|91155.7|91105.7|19
1637807330000|2021-11-25 02:28:50|91162.4|91112.4|91158|91108|91162.4|91112.4|91156.5|91106.5|27
1637807340000|2021-11-25 02:29:00|91158.4|91108.4|91155.4|91105.4|91158.5|91108.5|91154.8|91104.8|17
1637807350000|2021-11-25 02:29:10|91155.3|91105.3|91152.7|91102.7|91155.5|91105.5|91152.5|91102.5|25
1637807360000|2021-11-25 02:29:20|91153.5|91103.5|91151.7|91101.7|91155.8|91105.8|91151.3|91101.3|18
1637807370000|2021-11-25 02:29:30|91151.9|91101.9|91150.6|91100.6|91152.1|91102.1|91148.7|91098.7|25
1637807380000|2021-11-25 02:29:40|91151.5|91101.5|91154.4|91104.4|91154.8|91104.8|91150.9|91100.9|14
1637807390000|2021-11-25 02:29:50|91156.2|91106.2|91156|91106|91157|91107|91155.4|91105.4|8
1637807400000|2021-11-25 02:30:00|91156.5|91106.5|91164.3|91114.3|91164.7|91114.7|91150.7|91100.7|49
1637807410000|2021-11-25 02:30:10|91163.7|91113.7|91160.4|91110.4|91166.4|91116.4|91159.3|91109.3|30
1637807420000|2021-11-25 02:30:20|91161.4|91111.4|91160.3|91110.3|91162.2|91112.2|91158.5|91108.5|43
1637807430000|2021-11-25 02:30:30|91159.9|91109.9|91158.4|91108.4|91160.1|91110.1|91157.4|91107.4|15
1637807440000|2021-11-25 02:30:40|91157.9|91107.9|91157.7|91107.7|91159|91109|91157.5|91107.5|18
1637807450000|2021-11-25 02:30:50|91158.3|91108.3|91156.2|91106.2|91159.6|91109.6|91155|91105|13
1637807460000|2021-11-25 02:31:00|91156.6|91106.6|91149.7|91099.7|91160|91110|91148.9|91098.9|37
1637807470000|2021-11-25 02:31:10|91150.6|91100.6|91151.6|91101.6|91152.5|91102.5|91148.5|91098.5|26
1637807480000|2021-11-25 02:31:20|91151.7|91101.7|91156.6|91106.6|91156.6|91106.6|91150.5|91100.5|36
1637807490000|2021-11-25 02:31:30|91157.2|91107.2|91159.1|91109.1|91159.7|91109.7|91157.2|91107.2|13
1637807500000|2021-11-25 02:31:40|91159.9|91109.9|91160.1|91110.1|91160.1|91110.1|91157|91107|8
1637807510000|2021-11-25 02:31:50|91159.9|91109.9|91160.8|91110.8|91161.1|91111.1|91156.7|91106.7|26
1637807520000|2021-11-25 02:32:00|91161.3|91111.3|91161.9|91111.9|91162.9|91112.9|91158.4|91108.4|16
1637807530000|2021-11-25 02:32:10|91160.3|91110.3|91158.5|91108.5|91160.7|91110.7|91158.3|91108.3|27
1637807540000|2021-11-25 02:32:20|91158.8|91108.8|91159.8|91109.8|91161|91111|91158.8|91108.8|17
1637807550000|2021-11-25 02:32:30|91159.1|91109.1|91156.3|91106.3|91160.6|91110.6|91153.8|91103.8|31
1637807560000|2021-11-25 02:32:40|91156.5|91106.5|91153.1|91103.1|91158.4|91108.4|91151.7|91101.7|30
1637807570000|2021-11-25 02:32:50|91153.4|91103.4|91154.7|91104.7|91155.2|91105.2|91153|91103|24
1637807580000|2021-11-25 02:33:00|91154.6|91104.6|91158|91108|91158|91108|91152.5|91102.5|28
1637807590000|2021-11-25 02:33:10|91159.4|91109.4|91156.3|91106.3|91159.4|91109.4|91153|91103|35
1637807600000|2021-11-25 02:33:20|91154.5|91104.5|91155.4|91105.4|91157.9|91107.9|91153.8|91103.8|29
1637807610000|2021-11-25 02:33:30|91156.1|91106.1|91159.3|91109.3|91159.3|91109.3|91154.6|91104.6|22
1637807620000|2021-11-25 02:33:40|91159.6|91109.6|91162.6|91112.6|91163.1|91113.1|91158.4|91108.4|20
1637807630000|2021-11-25 02:33:50|91159.1|91109.1|91160|91110|91162.3|91112.3|91158.2|91108.2|14
1637807640000|2021-11-25 02:34:00|91159.5|91109.5|91164.5|91114.5|91165.2|91115.2|91156|91106|37
1637807650000|2021-11-25 02:34:10|91164.7|91114.7|91168.9|91118.9|91168.9|91118.9|91164|91114|48
1637807660000|2021-11-25 02:34:20|91168.2|91118.2|91167.5|91117.5|91170.5|91120.5|91166.5|91116.5|24
1637807670000|2021-11-25 02:34:30|91166.5|91116.5|91166.5|91116.5|91167.7|91117.7|91166.2|91116.2|18
1637807680000|2021-11-25 02:34:40|91166.4|91116.4|91164|91114|91168.6|91118.6|91164|91114|22
1637807690000|2021-11-25 02:34:50|91163.9|91113.9|91162.4|91112.4|91168.1|91118.1|91162.2|91112.2|42
1637807700000|2021-11-25 02:35:00|91163.5|91113.5|91160.7|91110.7|91164.2|91114.2|91159.8|91109.8|16
1637807710000|2021-11-25 02:35:10|91160.6|91110.6|91160.8|91110.8|91161.3|91111.3|91158.8|91108.8|14
1637807720000|2021-11-25 02:35:20|91160.9|91110.9|91163.3|91113.3|91163.3|91113.3|91157|91107|30
1637807730000|2021-11-25 02:35:30|91162.9|91112.9|91162.5|91112.5|91164.1|91114.1|91160|91110|18
1637807740000|2021-11-25 02:35:40|91160.1|91110.1|91167.9|91117.9|91169.8|91119.8|91160.1|91110.1|28
1637807750000|2021-11-25 02:35:50|91168|91118|91168.4|91118.4|91174.2|91124.2|91165|91115|45
1637807760000|2021-11-25 02:36:00|91168.3|91118.3|91163.9|91113.9|91168.3|91118.3|91163.9|91113.9|28
1637807770000|2021-11-25 02:36:10|91163.8|91113.8|91167.5|91117.5|91167.5|91117.5|91163.8|91113.8|26
1637807780000|2021-11-25 02:36:20|91167.9|91117.9|91168.7|91118.7|91169.2|91119.2|91166.7|91116.7|31
1637807790000|2021-11-25 02:36:30|91168.6|91118.6|91169.1|91119.1|91169.3|91119.3|91165.5|91115.5|29
1637807800000|2021-11-25 02:36:40|91168.2|91118.2|91170.4|91120.4|91172.2|91122.2|91168.1|91118.1|27
1637807810000|2021-11-25 02:36:50|91170.1|91120.1|91170.4|91120.4|91172.6|91122.6|91169.1|91119.1|21
1637807820000|2021-11-25 02:37:00|91170.1|91120.1|91171.5|91121.5|91171.5|91121.5|91167.7|91117.7|11
1637807830000|2021-11-25 02:37:10|91169|91119|91170.9|91120.9|91171.2|91121.2|91169|91119|8
1637807840000|2021-11-25 02:37:20|91167.5|91117.5|91169|91119|91170|91120|91167.5|91117.5|11
1637807850000|2021-11-25 02:37:30|91169.8|91119.8|91168.9|91118.9|91169.8|91119.8|91168.5|91118.5|9
1637807860000|2021-11-25 02:37:40|91169.7|91119.7|91165.6|91115.6|91170.8|91120.8|91165.4|91115.4|21
1637807870000|2021-11-25 02:37:50|91165.7|91115.7|91173.5|91123.5|91173.5|91123.5|91165.6|91115.6|16
1637807880000|2021-11-25 02:38:00|91175.2|91125.2|91180.4|91130.4|91180.4|91130.4|91169.7|91119.7|21
1637807890000|2021-11-25 02:38:10|91179|91129|91172.9|91122.9|91179.2|91129.2|91172.4|91122.4|18
1637807900000|2021-11-25 02:38:20|91172.4|91122.4|91172.7|91122.7|91174.2|91124.2|91169.9|91119.9|32
1637807910000|2021-11-25 02:38:30|91173.2|91123.2|91173.8|91123.8|91174.4|91124.4|91173|91123|13
1637807920000|2021-11-25 02:38:40|91174.3|91124.3|91169.9|91119.9|91175.2|91125.2|91168.7|91118.7|18
1637807930000|2021-11-25 02:38:50|91169.8|91119.8|91172.3|91122.3|91174|91124|91167.6|91117.6|19
1637807940000|2021-11-25 02:39:00|91172|91122|91170.8|91120.8|91172|91122|91167.2|91117.2|27
1637807950000|2021-11-25 02:39:10|91170.7|91120.7|91172.5|91122.5|91172.5|91122.5|91167|91117|18
1637807960000|2021-11-25 02:39:20|91172.8|91122.8|91169.3|91119.3|91172.8|91122.8|91166.4|91116.4|16
1637807970000|2021-11-25 02:39:30|91169.9|91119.9|91174.1|91124.1|91175.5|91125.5|91169.8|91119.8|8
1637807980000|2021-11-25 02:39:40|91173.1|91123.1|91170.4|91120.4|91174|91124|91168.7|91118.7|23
1637807990000|2021-11-25 02:39:50|91170.6|91120.6|91175.1|91125.1|91175.1|91125.1|91170.6|91120.6|11
1637808000000|2021-11-25 02:40:00|91174.2|91124.2|91176.5|91126.5|91177.5|91127.5|91172.1|91122.1|19
1637808010000|2021-11-25 02:40:10|91177.1|91127.1|91177.4|91127.4|91179.3|91129.3|91176.8|91126.8|30
1637808020000|2021-11-25 02:40:20|91177.9|91127.9|91175.6|91125.6|91178.6|91128.6|91175.6|91125.6|21
1637808030000|2021-11-25 02:40:30|91175.8|91125.8|91160.3|91110.3|91175.8|91125.8|91160.3|91110.3|36
1637808040000|2021-11-25 02:40:40|91160.9|91110.9|91164.2|91114.2|91164.2|91114.2|91160.5|91110.5|17
1637808050000|2021-11-25 02:40:50|91164|91114|91160.9|91110.9|91164.1|91114.1|91160.9|91110.9|16
1637808060000|2021-11-25 02:41:00|91160.3|91110.3|91161.6|91111.6|91162.5|91112.5|91160.2|91110.2|19
1637808070000|2021-11-25 02:41:10|91161.5|91111.5|91161.9|91111.9|91162.2|91112.2|91158.6|91108.6|13
1637808080000|2021-11-25 02:41:20|91159.6|91109.6|91158.4|91108.4|91163|91113|91157.1|91107.1|24
1637808090000|2021-11-25 02:41:30|91158|91108|91161.8|91111.8|91161.8|91111.8|91158|91108|26
1637808100000|2021-11-25 02:41:40|91160.9|91110.9|91160.6|91110.6|91163.6|91113.6|91160|91110|18
1637808110000|2021-11-25 02:41:50|91159.7|91109.7|91158.8|91108.8|91159.7|91109.7|91156.8|91106.8|35
1637808120000|2021-11-25 02:42:00|91158.9|91108.9|91158.4|91108.4|91159.3|91109.3|91156.9|91106.9|20
1637808130000|2021-11-25 02:42:10|91157|91107|91158.7|91108.7|91159.2|91109.2|91157|91107|13
1637808140000|2021-11-25 02:42:20|91158.6|91108.6|91158.3|91108.3|91161|91111|91158.3|91108.3|24
1637808150000|2021-11-25 02:42:30|91157.9|91107.9|91157.5|91107.5|91158.7|91108.7|91156.3|91106.3|15
1637808160000|2021-11-25 02:42:40|91156.8|91106.8|91150.2|91100.2|91158|91108|91149.2|91099.2|54
1637808170000|2021-11-25 02:42:50|91150.5|91100.5|91143.6|91093.6|91150.5|91100.5|91141.1|91091.1|38
1637808180000|2021-11-25 02:43:00|91143.2|91093.2|91144.3|91094.3|91144.9|91094.9|91141.7|91091.7|41
1637808190000|2021-11-25 02:43:10|91144|91094|91143.4|91093.4|91145.7|91095.7|91140.4|91090.4|34
1637808200000|2021-11-25 02:43:20|91143.9|91093.9|91143.7|91093.7|91145.4|91095.4|91141|91091|34
1637808210000|2021-11-25 02:43:30|91141.3|91091.3|91143.7|91093.7|91143.8|91093.8|91140.7|91090.7|20
1637808220000|2021-11-25 02:43:40|91143.4|91093.4|91141.7|91091.7|91144.9|91094.9|91141.7|91091.7|17
1637808230000|2021-11-25 02:43:50|91142.3|91092.3|91142.8|91092.8|91142.8|91092.8|91141.5|91091.5|17
1637808240000|2021-11-25 02:44:00|91142.5|91092.5|91141.5|91091.5|91144.3|91094.3|91141.2|91091.2|27
1637808250000|2021-11-25 02:44:10|91141.4|91091.4|91141.9|91091.9|91143.5|91093.5|91140.4|91090.4|21
1637808260000|2021-11-25 02:44:20|91142|91092|91143.3|91093.3|91144.3|91094.3|91141.8|91091.8|32
1637808270000|2021-11-25 02:44:30|91142.9|91092.9|91147.6|91097.6|91152.3|91102.3|91141.9|91091.9|30
1637808280000|2021-11-25 02:44:40|91147.3|91097.3|91148.4|91098.4|91149|91099|91147|91097|20
1637808290000|2021-11-25 02:44:50|91148.5|91098.5|91146.2|91096.2|91148.8|91098.8|91145.5|91095.5|16
1637808300000|2021-11-25 02:45:00|91146.1|91096.1|91166.6|91116.6|91167.1|91117.1|91146.1|91096.1|53
1637808310000|2021-11-25 02:45:10|91166.7|91116.7|91163.8|91113.8|91169.3|91119.3|91163.5|91113.5|37
1637808320000|2021-11-25 02:45:20|91164.3|91114.3|91166.5|91116.5|91167.4|91117.4|91164.1|91114.1|21
1637808330000|2021-11-25 02:45:30|91166.9|91116.9|91170.4|91120.4|91171.2|91121.2|91166.3|91116.3|23
1637808340000|2021-11-25 02:45:40|91170.3|91120.3|91171.3|91121.3|91178.9|91121.3|91168.1|91108.9|19
1637808350000|2021-11-25 02:45:50|91183.1|91111.8|91178.1|91128.1|91184.8|91129.1|91171.7|91111.8|32
1637808360000|2021-11-25 02:46:00|91176.6|91126.6|91175.1|91125.1|91178.1|91128.1|91174.4|91124.4|31
1637808370000|2021-11-25 02:46:10|91174.7|91124.7|91175.9|91125.9|91176.5|91126.5|91174.2|91124.2|26
1637808380000|2021-11-25 02:46:20|91177.1|91127.1|91176.8|91126.8|91189.6|91129|91175.2|91118.9|32
1637808390000|2021-11-25 02:46:30|91177.6|91127.6|91172.8|91122.8|91179.2|91129.2|91172.3|91122.3|16
1637808400000|2021-11-25 02:46:40|91174.7|91124.7|91171.4|91121.4|91180.3|91124.7|91168.8|91109.6|25
1637808410000|2021-11-25 02:46:50|91172.4|91122.4|91173.5|91123.5|91179.1|91129.1|91172.2|91122.2|21
1637808420000|2021-11-25 02:47:00|91173.3|91123.3|91173.4|91123.4|91174.1|91124.1|91172|91122|25
1637808430000|2021-11-25 02:47:10|91173.1|91123.1|91171.4|91121.4|91173.5|91123.5|91169.1|91119.1|23
1637808440000|2021-11-25 02:47:20|91171.6|91121.6|91171|91121|91175|91125|91170.8|91120.8|13
1637808450000|2021-11-25 02:47:30|91171.1|91121.1|91172.1|91122.1|91172.1|91122.1|91170.6|91120.6|14
1637808460000|2021-11-25 02:47:40|91172.2|91122.2|91172.5|91122.5|91173.1|91123.1|91168.5|91118.5|18
1637808470000|2021-11-25 02:47:50|91170.7|91120.7|91171.7|91121.7|91171.8|91121.8|91168.9|91118.9|16
1637808480000|2021-11-25 02:48:00|91172.1|91122.1|91172.3|91122.3|91172.9|91122.9|91171.1|91121.1|17
1637808490000|2021-11-25 02:48:10|91173|91123|91171.8|91121.8|91174.2|91124.2|91170.7|91120.7|18
1637808500000|2021-11-25 02:48:20|91184.1|91113.3|91184.1|91113.3|91184.1|91122.5|91171.9|91112.7|7
1637808510000|2021-11-25 02:48:30|91184.8|91112.6|91172.3|91122.3|91189.9|91124.2|91168.2|91112.4|19
1637808520000|2021-11-25 02:48:40|91171.7|91121.7|91174.8|91124.8|91174.8|91124.8|91169.8|91119.8|19
1637808530000|2021-11-25 02:48:50|91174.3|91124.3|91174.9|91124.9|91175|91125|91172.1|91122.1|23
1637808540000|2021-11-25 02:49:00|91174.6|91124.6|91174.8|91124.8|91177.6|91127.6|91173.5|91123.5|28
1637808550000|2021-11-25 02:49:10|91175.4|91125.4|91176.8|91126.8|91181.2|91131.2|91174.3|91124.3|30
1637808560000|2021-11-25 02:49:20|91177.3|91127.3|91180.8|91130.8|91181.6|91131.6|91177|91127|18
1637808570000|2021-11-25 02:49:30|91181.9|91131.9|91176.8|91126.8|91181.9|91131.9|91176.2|91126.2|17
1637808580000|2021-11-25 02:49:40|91176.9|91126.9|91177.7|91127.7|91178.6|91128.6|91176.9|91126.9|19
1637808590000|2021-11-25 02:49:50|91178.5|91128.5|91178.7|91128.7|91179|91129|91178.1|91128.1|6
1637808600000|2021-11-25 02:50:00|91179.6|91129.6|91180.4|91130.4|91180.7|91130.7|91175|91125|14
1637808610000|2021-11-25 02:50:10|91176.2|91126.2|91179.4|91129.4|91179.4|91129.4|91173.6|91123.6|17
1637808620000|2021-11-25 02:50:20|91179.3|91129.3|91178|91128|91179.7|91129.7|91176.3|91126.3|8
1637808630000|2021-11-25 02:50:30|91177.4|91127.4|91178.7|91128.7|91178.8|91128.8|91176.4|91126.4|14
1637808640000|2021-11-25 02:50:40|91178.8|91128.8|91181|91131|91181|91131|91178.8|91128.8|8
1637808650000|2021-11-25 02:50:50|91176.5|91126.5|91179.5|91129.5|91180.1|91130.1|91176.5|91126.5|9
1637808660000|2021-11-25 02:51:00|91180|91130|91184|91134|91194.8|91134|91178.2|91121.8|18
1637808670000|2021-11-25 02:51:10|91186.5|91136.5|91178.8|91128.8|91186.5|91136.5|91178.7|91128.7|27
1637808680000|2021-11-25 02:51:20|91180.3|91130.3|91180.2|91130.2|91181.5|91131.5|91178.5|91128.5|21
1637808690000|2021-11-25 02:51:30|91179.8|91129.8|91181.4|91131.4|91181.4|91131.4|91179.8|91129.8|8
1637808700000|2021-11-25 02:51:40|91179.1|91129.1|91184.2|91134.2|91184.2|91134.2|91178.6|91128.6|18
1637808710000|2021-11-25 02:51:50|91183.6|91133.6|91185.5|91135.5|91185.5|91135.5|91176.7|91126.7|34
1637808720000|2021-11-25 02:52:00|91184.8|91134.8|91183.9|91133.9|91185.9|91135.9|91181|91131|39
1637808730000|2021-11-25 02:52:10|91183.7|91133.7|91181.3|91131.3|91185.5|91135.5|91180|91130|21
1637808740000|2021-11-25 02:52:20|91180.6|91130.6|91182.2|91132.2|91183.4|91133.4|91178.3|91128.3|37
1637808750000|2021-11-25 02:52:30|91181.5|91131.5|91179.6|91129.6|91183.3|91133.3|91177.9|91127.9|25
1637808760000|2021-11-25 02:52:40|91179.7|91129.7|91183.2|91133.2|91184.3|91134.3|91178.6|91128.6|25
1637808770000|2021-11-25 02:52:50|91183|91133|91182.2|91132.2|91183|91133|91182.1|91132.1|21
1637808780000|2021-11-25 02:53:00|91180.1|91130.1|91180.7|91130.7|91181.3|91131.3|91179.5|91129.5|10
1637808790000|2021-11-25 02:53:10|91178.2|91128.2|91180.6|91130.6|91181.3|91131.3|91178.2|91128.2|11
1637808800000|2021-11-25 02:53:20|91179.3|91129.3|91181.6|91131.6|91181.6|91131.6|91175.8|91125.8|7
1637808810000|2021-11-25 02:53:30|91181.1|91131.1|91183.6|91133.6|91184.3|91134.3|91178.4|91128.4|37
1637808820000|2021-11-25 02:53:40|91185.1|91135.1|91181.1|91131.1|91185.1|91135.1|91181.1|91131.1|14
1637808830000|2021-11-25 02:53:50|91181.2|91131.2|91184.4|91134.4|91184.4|91134.4|91181.2|91131.2|9
1637808840000|2021-11-25 02:54:00|91184.3|91134.3|91186.2|91136.2|91187|91137|91183.1|91133.1|12
1637808850000|2021-11-25 02:54:10|91187.4|91137.4|91188.2|91138.2|91188.6|91138.6|91186.7|91136.7|7
1637808860000|2021-11-25 02:54:20|91198|91127.8|91184.4|91134.4|91198|91136.3|91183.7|91127.8|7
1637808870000|2021-11-25 02:54:30|91183.6|91133.6|91186.8|91136.8|91187.7|91137.7|91182.6|91132.6|29
1637808880000|2021-11-25 02:54:40|91187.3|91137.3|91188.8|91138.8|91189.1|91139.1|91185.2|91135.2|27
1637808890000|2021-11-25 02:54:50|91189.2|91139.2|91187.5|91137.5|91189.2|91139.2|91186.5|91136.5|13
1637808900000|2021-11-25 02:55:00|91187.2|91137.2|91181.3|91131.3|91188.2|91138.2|91179.1|91129.1|29
1637808910000|2021-11-25 02:55:10|91179.7|91129.7|91175.6|91125.6|91180.5|91130.5|91175.6|91125.6|32
1637808920000|2021-11-25 02:55:20|91173.2|91123.2|91166.4|91116.4|91173.2|91123.2|91166.3|91116.3|46
1637808930000|2021-11-25 02:55:30|91165.6|91115.6|91167.7|91117.7|91169.8|91119.8|91165.4|91115.4|20
1637808940000|2021-11-25 02:55:40|91168.4|91118.4|91165.7|91115.7|91170.6|91120.6|91165.7|91115.7|23
1637808950000|2021-11-25 02:55:50|91166|91116|91160.1|91110.1|91166.7|91116.7|91158.7|91108.7|37
1637808960000|2021-11-25 02:56:00|91159.6|91109.6|91158.2|91108.2|91160.6|91110.6|91156|91106|32
1637808970000|2021-11-25 02:56:10|91157.8|91107.8|91148.4|91098.4|91157.8|91107.8|91147.4|91097.4|31
1637808980000|2021-11-25 02:56:20|91147.8|91097.8|91141.6|91091.6|91150.6|91100.6|91141.6|91091.6|29
1637808990000|2021-11-25 02:56:30|91141.7|91091.7|91143.9|91093.9|91143.9|91093.9|91137.6|91087.6|39
1637809000000|2021-11-25 02:56:40|91143.6|91093.6|91138.3|91088.3|91143.9|91093.9|91137.2|91087.2|34
1637809010000|2021-11-25 02:56:50|91138|91088|91136.2|91086.2|91138.9|91088.9|91135.2|91085.2|25
1637809020000|2021-11-25 02:57:00|91136.1|91086.1|91139|91089|91139.1|91089.1|91127.9|91077.9|41
1637809030000|2021-11-25 02:57:10|91139.8|91089.8|91141.9|91091.9|91141.9|91091.9|91134.9|91084.9|39
1637809040000|2021-11-25 02:57:20|91141.7|91091.7|91144.6|91094.6|91144.6|91094.6|91140.6|91090.6|25
1637809050000|2021-11-25 02:57:30|91143.9|91093.9|91152.6|91102.6|91154.8|91104.8|91143.9|91093.9|44
1637809060000|2021-11-25 02:57:40|91152.5|91102.5|91153.3|91103.3|91153.4|91103.4|91148.7|91098.7|48
1637809070000|2021-11-25 02:57:50|91152.6|91102.6|91154.5|91104.5|91154.9|91104.9|91149.7|91099.7|33
1637809080000|2021-11-25 02:58:00|91153.4|91103.4|91154.1|91104.1|91154.6|91104.6|91151.8|91101.8|25
1637809090000|2021-11-25 02:58:10|91154|91104|91153.8|91103.8|91155.2|91105.2|91151.8|91101.8|27
1637809100000|2021-11-25 02:58:20|91153.5|91103.5|91151.3|91101.3|91156.2|91106.2|91150.8|91100.8|35
1637809110000|2021-11-25 02:58:30|91150.8|91100.8|91150.7|91100.7|91153.7|91103.7|91149.4|91099.4|31
1637809120000|2021-11-25 02:58:40|91150.4|91100.4|91150.1|91100.1|91152.4|91102.4|91148.3|91098.3|34
1637809130000|2021-11-25 02:58:50|91150.4|91100.4|91142.3|91092.3|91150.4|91100.4|91138.4|91088.4|51
1637809140000|2021-11-25 02:59:00|91140.8|91090.8|91133.7|91083.7|91141.9|91091.9|91132.4|91082.4|29
1637809150000|2021-11-25 02:59:10|91134|91084|91144.8|91094.8|91147.5|91097.5|91131.5|91081.5|39
1637809160000|2021-11-25 02:59:20|91143.2|91093.2|91145.1|91095.1|91145.9|91095.9|91140.3|91090.3|37
1637809170000|2021-11-25 02:59:30|91145.3|91095.3|91142.2|91092.2|91145.3|91095.3|91139.5|91089.5|30
1637809180000|2021-11-25 02:59:40|91140.8|91090.8|91142.7|91092.7|91142.7|91092.7|91140.7|91090.7|25
1637809190000|2021-11-25 02:59:50|91142.4|91092.4|91141.5|91091.5|91143.2|91093.2|91140|91090|20
1637809200000|2021-11-25 03:00:00|91140.9|91090.9|91143.3|91093.3|91144.3|91094.3|91139.7|91089.7|42
1637809210000|2021-11-25 03:00:10|91143.2|91093.2|91146.8|91096.8|91147.7|91097.7|91143.2|91093.2|37
1637809220000|2021-11-25 03:00:20|91147|91097|91142.7|91092.7|91147.3|91097.3|91140|91090|52
1637809230000|2021-11-25 03:00:30|91143.9|91093.9|91147.5|91097.5|91149.8|91099.8|91140.3|91090.3|47
1637809240000|2021-11-25 03:00:40|91147.2|91097.2|91145.6|91095.6|91150.6|91100.6|91145.6|91095.6|31
1637809250000|2021-11-25 03:00:50|91145.7|91095.7|91143.2|91093.2|91147.5|91097.5|91142.5|91092.5|25
1637809260000|2021-11-25 03:01:00|91143.4|91093.4|91142.8|91092.8|91144.8|91094.8|91141.9|91091.9|26
1637809270000|2021-11-25 03:01:10|91143.9|91093.9|91142.7|91092.7|91145.5|91095.5|91141.9|91091.9|12
1637809280000|2021-11-25 03:01:20|91143|91093|91147.6|91097.6|91147.6|91097.6|91141.5|91091.5|24
1637809290000|2021-11-25 03:01:30|91145.9|91095.9|91148.1|91098.1|91149.1|91099.1|91145|91095|31
1637809300000|2021-11-25 03:01:40|91147.4|91097.4|91139.7|91089.7|91148|91098|91137.5|91087.5|35
1637809310000|2021-11-25 03:01:50|91141.3|91091.3|91139.5|91089.5|91141.3|91091.3|91135.5|91085.5|29
1637809320000|2021-11-25 03:02:00|91139.8|91089.8|91137.3|91087.3|91140.6|91090.6|91136.3|91086.3|17
1637809330000|2021-11-25 03:02:10|91138.6|91088.6|91139.4|91089.4|91139.7|91089.7|91137.2|91087.2|19
1637809340000|2021-11-25 03:02:20|91139.1|91089.1|91139.4|91089.4|91140.1|91090.1|91138.2|91088.2|23
1637809350000|2021-11-25 03:02:30|91139.6|91089.6|91140.2|91090.2|91140.6|91090.6|91137.3|91087.3|21
1637809360000|2021-11-25 03:02:40|91140.4|91090.4|91143.7|91093.7|91143.7|91093.7|91136.7|91086.7|24
1637809370000|2021-11-25 03:02:50|91146.8|91096.8|91140.1|91090.1|91146.9|91096.9|91139|91089|27
1637809380000|2021-11-25 03:03:00|91139.6|91089.6|91139|91089|91140.7|91090.7|91138.3|91088.3|11
1637809390000|2021-11-25 03:03:10|91140.3|91090.3|91140.6|91090.6|91141.3|91091.3|91138.6|91088.6|15
1637809400000|2021-11-25 03:03:20|91140.8|91090.8|91140.9|91090.9|91142.6|91092.6|91140.5|91090.5|21
1637809410000|2021-11-25 03:03:30|91141.3|91091.3|91137.8|91087.8|91141.5|91091.5|91137.5|91087.5|20
1637809420000|2021-11-25 03:03:40|91135.6|91085.6|91139.2|91089.2|91140.2|91090.2|91134.4|91084.4|34
1637809430000|2021-11-25 03:03:50|91139.1|91089.1|91140.7|91090.7|91142.2|91092.2|91137.8|91087.8|28
1637809440000|2021-11-25 03:04:00|91140.8|91090.8|91140.9|91090.9|91141.7|91091.7|91140.5|91090.5|17
1637809450000|2021-11-25 03:04:10|91140.8|91090.8|91140.3|91090.3|91141.9|91091.9|91138.1|91088.1|30
1637809460000|2021-11-25 03:04:20|91140.2|91090.2|91135.5|91085.5|91142.3|91092.3|91135.5|91085.5|18
1637809470000|2021-11-25 03:04:30|91135.2|91085.2|91134|91084|91139.8|91089.8|91134|91084|31
1637809480000|2021-11-25 03:04:40|91134.2|91084.2|91136.6|91086.6|91136.9|91086.9|91134.1|91084.1|27
1637809490000|2021-11-25 03:04:50|91136.3|91086.3|91135.7|91085.7|91137.7|91087.7|91134.8|91084.8|15
1637809500000|2021-11-25 03:05:00|91135.8|91085.8|91137.3|91087.3|91137.3|91087.3|91135.8|91085.8|20
1637809510000|2021-11-25 03:05:10|91137.4|91087.4|91137.7|91087.7|91141|91091|91137|91087|34
1637809520000|2021-11-25 03:05:20|91137.5|91087.5|91134.5|91084.5|91137.7|91087.7|91133.4|91083.4|27
1637809530000|2021-11-25 03:05:30|91134.6|91084.6|91135.4|91085.4|91137.4|91087.4|91134.6|91084.6|23
1637809540000|2021-11-25 03:05:40|91137|91087|91133.8|91083.8|91137.3|91087.3|91133.5|91083.5|15
1637809550000|2021-11-25 03:05:50|91134.4|91084.4|91133.7|91083.7|91136.3|91086.3|91133.2|91083.2|30
1637809560000|2021-11-25 03:06:00|91134.9|91084.9|91136.3|91086.3|91136.3|91086.3|91133|91083|34
1637809570000|2021-11-25 03:06:10|91137.2|91087.2|91135.4|91085.4|91140.1|91090.1|91135|91085|32
1637809580000|2021-11-25 03:06:20|91136.7|91086.7|91134.6|91084.6|91136.9|91086.9|91134.5|91084.5|14
1637809590000|2021-11-25 03:06:30|91135.1|91085.1|91133.2|91083.2|91135.1|91085.1|91132.6|91082.6|5
1637809600000|2021-11-25 03:06:40|91133.3|91083.3|91129.8|91079.8|91135.9|91085.9|91129.8|91079.8|21
1637809610000|2021-11-25 03:06:50|91130.5|91080.5|91131.4|91081.4|91132.2|91082.2|91129.6|91079.6|15
1637809620000|2021-11-25 03:07:00|91132.1|91082.1|91131.2|91081.2|91132.2|91082.2|91130.3|91080.3|14
1637809630000|2021-11-25 03:07:10|91130.4|91080.4|91130.9|91080.9|91131.2|91081.2|91129.5|91079.5|8
1637809640000|2021-11-25 03:07:20|91130.7|91080.7|91130.7|91080.7|91132.8|91082.8|91130.6|91080.6|16
1637809650000|2021-11-25 03:07:30|91131|91081|91130.8|91080.8|91131.6|91081.6|91129.5|91079.5|9
1637809660000|2021-11-25 03:07:40|91131.4|91081.4|91130.9|91080.9|91131.4|91081.4|91127.6|91077.6|22
1637809670000|2021-11-25 03:07:50|91131.2|91081.2|91130.8|91080.8|91131.4|91081.4|91127.1|91077.1|17
1637809680000|2021-11-25 03:08:00|91131|91081|91132.3|91082.3|91132.3|91082.3|91130.8|91080.8|13
1637809690000|2021-11-25 03:08:10|91132.7|91082.7|91132.9|91082.9|91133|91083|91131.1|91081.1|15
1637809700000|2021-11-25 03:08:20|91134.1|91084.1|91134.1|91084.1|91134.1|91084.1|91132|91082|8
1637809710000|2021-11-25 03:08:30|91133.6|91083.6|91130.6|91080.6|91133.6|91083.6|91128.6|91078.6|13
1637809720000|2021-11-25 03:08:40|91133.5|91083.5|91134|91084|91134.3|91084.3|91130.8|91080.8|27
1637809730000|2021-11-25 03:08:50|91133.8|91083.8|91132.3|91082.3|91135.2|91085.2|91132.3|91082.3|18
1637809740000|2021-11-25 03:09:00|91132.9|91082.9|91133.1|91083.1|91133.3|91083.3|91130.1|91080.1|19
1637809750000|2021-11-25 03:09:10|91130.7|91080.7|91129.3|91079.3|91132.3|91082.3|91129|91079|15
1637809760000|2021-11-25 03:09:20|91129.5|91079.5|91130.3|91080.3|91130.4|91080.4|91129.5|91079.5|13
1637809770000|2021-11-25 03:09:30|91130.2|91080.2|91125.8|91075.8|91130.2|91080.2|91124.8|91074.8|28
1637809780000|2021-11-25 03:09:40|91125.4|91075.4|91125|91075|91126.5|91076.5|91124.5|91074.5|15
1637809790000|2021-11-25 03:09:50|91125.2|91075.2|91123.8|91073.8|91126.3|91076.3|91122.8|91072.8|18
1637809800000|2021-11-25 03:10:00|91123.2|91073.2|91123.1|91073.1|91125|91075|91122.3|91072.3|18
1637809810000|2021-11-25 03:10:10|91123.3|91073.3|91122.2|91072.2|91123.9|91073.9|91122.1|91072.1|21
1637809820000|2021-11-25 03:10:20|91122.5|91072.5|91121.8|91071.8|91123.3|91073.3|91121.6|91071.6|25
1637809830000|2021-11-25 03:10:30|91121.6|91071.6|91123.5|91073.5|91124.3|91074.3|91121|91071|22
1637809840000|2021-11-25 03:10:40|91122.8|91072.8|91116.8|91066.8|91123.8|91073.8|91114|91064|29
1637809850000|2021-11-25 03:10:50|91116.2|91066.2|91114.5|91064.5|91116.8|91066.8|91113.2|91063.2|25
1637809860000|2021-11-25 03:11:00|91113.7|91063.7|91115.2|91065.2|91115.5|91065.5|91113.7|91063.7|7
1637809870000|2021-11-25 03:11:10|91114.9|91064.9|91112.9|91062.9|91114.9|91064.9|91110.4|91060.4|23
1637809880000|2021-11-25 03:11:20|91111|91061|91109|91059|91113.4|91063.4|91108.2|91058.2|25
1637809890000|2021-11-25 03:11:30|91108.3|91058.3|91109.5|91059.5|91110.7|91060.7|91107.2|91057.2|22
1637809900000|2021-11-25 03:11:40|91109.4|91059.4|91108.3|91058.3|91110.6|91060.6|91107|91057|19
1637809910000|2021-11-25 03:11:50|91108.5|91058.5|91110.2|91060.2|91110.2|91060.2|91107.2|91057.2|11
1637809920000|2021-11-25 03:12:00|91110.1|91060.1|91107.7|91057.7|91110.1|91060.1|91100.8|91050.8|17
1637809930000|2021-11-25 03:12:10|91106.9|91056.9|91109.3|91059.3|91110.1|91060.1|91102.6|91052.6|20
1637809940000|2021-11-25 03:12:20|91109.1|91059.1|91108.7|91058.7|91109.7|91059.7|91106.8|91056.8|11
1637809950000|2021-11-25 03:12:30|91108.3|91058.3|91111.8|91061.8|91113.2|91063.2|91105.2|91055.2|14
1637809960000|2021-11-25 03:12:40|91111.1|91061.1|91111.5|91061.5|91114.7|91064.7|91110.4|91060.4|21
1637809970000|2021-11-25 03:12:50|91111.6|91061.6|91111.5|91061.5|91112.6|91062.6|91108.7|91058.7|28
1637809980000|2021-11-25 03:13:00|91111.3|91061.3|91111.6|91061.6|91112|91062|91111.3|91061.3|7
1637809990000|2021-11-25 03:13:10|91111.8|91061.8|91110.9|91060.9|91112.9|91062.9|91110.6|91060.6|11
1637810000000|2021-11-25 03:13:20|91110|91060|91113.9|91063.9|91113.9|91063.9|91110|91060|12
1637810010000|2021-11-25 03:13:30|91113.5|91063.5|91110.9|91060.9|91114|91064|91110.6|91060.6|9
1637810020000|2021-11-25 03:13:40|91111.5|91061.5|91112.2|91062.2|91112.6|91062.6|91111.5|91061.5|9
1637810030000|2021-11-25 03:13:50|91112.4|91062.4|91111.5|91061.5|91112.4|91062.4|91109.3|91059.3|15
1637810040000|2021-11-25 03:14:00|91111.4|91061.4|91109.8|91059.8|91113.5|91063.5|91109.5|91059.5|16
1637810050000|2021-11-25 03:14:10|91110.2|91060.2|91110.7|91060.7|91111|91061|91109|91059|15
1637810060000|2021-11-25 03:14:20|91110.6|91060.6|91110.3|91060.3|91111.9|91061.9|91110.2|91060.2|17
1637810070000|2021-11-25 03:14:30|91107.9|91057.9|91109.3|91059.3|91109.3|91059.3|91104.5|91054.5|11
1637810080000|2021-11-25 03:14:40|91109.2|91059.2|91109|91059|91114.6|91064.6|91106.2|91056.2|13
1637810090000|2021-11-25 03:14:50|91109.9|91059.9|91111.1|91061.1|91112.8|91062.8|91109.5|91059.5|18
1637810100000|2021-11-25 03:15:00|91111.4|91061.4|91111.4|91061.4|91112.8|91062.8|91109.3|91059.3|26
1637810110000|2021-11-25 03:15:10|91111.8|91061.8|91110.9|91060.9|91112.6|91062.6|91110.7|91060.7|17
1637810120000|2021-11-25 03:15:20|91111|91061|91111|91061|91113.2|91063.2|91109.2|91059.2|16
1637810130000|2021-11-25 03:15:30|91111.3|91061.3|91112.2|91062.2|91113.6|91063.6|91110.6|91060.6|22
1637810140000|2021-11-25 03:15:40|91113|91063|91109.5|91059.5|91113.6|91063.6|91108.4|91058.4|15
1637810150000|2021-11-25 03:15:50|91109.7|91059.7|91104.8|91054.8|91112.7|91062.7|91104.4|91054.4|28
1637810160000|2021-11-25 03:16:00|91105.1|91055.1|91103|91053|91106.1|91056.1|91101.4|91051.4|30
1637810170000|2021-11-25 03:16:10|91102.5|91052.5|91099|91049|91102.5|91052.5|91097.5|91047.5|28
1637810180000|2021-11-25 03:16:20|91099.4|91049.4|91098.4|91048.4|91101.6|91051.6|91098.2|91048.2|19
1637810190000|2021-11-25 03:16:30|91098.5|91048.5|91100.7|91050.7|91100.7|91050.7|91098.2|91048.2|24
1637810200000|2021-11-25 03:16:40|91100.3|91050.3|91097.7|91047.7|91102.4|91052.4|91097.7|91047.7|16
1637810210000|2021-11-25 03:16:50|91098|91048|91099|91049|91100.3|91050.3|91098|91048|11
1637810220000|2021-11-25 03:17:00|91099.1|91049.1|91098.4|91048.4|91099.2|91049.2|91097|91047|10
1637810230000|2021-11-25 03:17:10|91098.1|91048.1|91099.1|91049.1|91102.2|91052.2|91098.1|91048.1|16
1637810240000|2021-11-25 03:17:20|91097.2|91047.2|91100.6|91050.6|91102.2|91052.2|91096.7|91046.7|23
1637810250000|2021-11-25 03:17:30|91099.7|91049.7|91099.4|91049.4|91099.7|91049.7|91097.6|91047.6|15
1637810260000|2021-11-25 03:17:40|91099.1|91049.1|91100.4|91050.4|91101.1|91051.1|91098.5|91048.5|14
1637810270000|2021-11-25 03:17:50|91101|91051|91101.9|91051.9|91102.5|91052.5|91097.9|91047.9|23
1637810280000|2021-11-25 03:18:00|91101.7|91051.7|91102|91052|91104.8|91054.8|91101.7|91051.7|25
1637810290000|2021-11-25 03:18:10|91103.2|91053.2|91100.5|91050.5|91103.5|91053.5|91100.4|91050.4|23
1637810300000|2021-11-25 03:18:20|91100.6|91050.6|91099.9|91049.9|91100.7|91050.7|91099.1|91049.1|22
1637810310000|2021-11-25 03:18:30|91099.5|91049.5|91103.1|91053.1|91103.1|91053.1|91097.4|91047.4|24
1637810320000|2021-11-25 03:18:40|91102.9|91052.9|91104|91054|91104.8|91054.8|91102.6|91052.6|18
1637810330000|2021-11-25 03:18:50|91104.2|91054.2|91102.6|91052.6|91104.8|91054.8|91102.1|91052.1|19
1637810340000|2021-11-25 03:19:00|91102.3|91052.3|91104.2|91054.2|91105.6|91055.6|91102.2|91052.2|28
1637810350000|2021-11-25 03:19:10|91103.3|91053.3|91114|91064|91114.6|91064.6|91103.1|91053.1|47
1637810360000|2021-11-25 03:19:20|91113.3|91063.3|91123.2|91073.2|91125|91075|91113.3|91063.3|35
1637810370000|2021-11-25 03:19:30|91123|91073|91118.5|91068.5|91123.5|91073.5|91117.3|91067.3|22
1637810380000|2021-11-25 03:19:40|91118.9|91068.9|91114.6|91064.6|91119|91069|91114.2|91064.2|22
1637810390000|2021-11-25 03:19:50|91114.9|91064.9|91110.4|91060.4|91115.1|91065.1|91109.5|91059.5|25
1637810400000|2021-11-25 03:20:00|91110.5|91060.5|91109|91059|91110.6|91060.6|91107|91057|35
1637810410000|2021-11-25 03:20:10|91109.1|91059.1|91108.8|91058.8|91111|91061|91108.5|91058.5|22
1637810420000|2021-11-25 03:20:20|91109.6|91059.6|91106.9|91056.9|91109.9|91059.9|91104.5|91054.5|25
1637810430000|2021-11-25 03:20:30|91107.3|91057.3|91103.2|91053.2|91107.3|91057.3|91099.3|91049.3|32
1637810440000|2021-11-25 03:20:40|91103.3|91053.3|91100.3|91050.3|91103.9|91053.9|91099.1|91049.1|35
1637810450000|2021-11-25 03:20:50|91100.7|91050.7|91099.5|91049.5|91100.9|91050.9|91098.2|91048.2|20
1637810460000|2021-11-25 03:21:00|91099.7|91049.7|91103.2|91053.2|91105.1|91055.1|91098.1|91048.1|31
1637810470000|2021-11-25 03:21:10|91104.3|91054.3|91102.1|91052.1|91105.6|91055.6|91102.1|91052.1|43
1637810480000|2021-11-25 03:21:20|91102.3|91052.3|91105.1|91055.1|91106.3|91056.3|91102.2|91052.2|39
1637810490000|2021-11-25 03:21:30|91105.3|91055.3|91103.8|91053.8|91107.7|91057.7|91103.8|91053.8|25
1637810500000|2021-11-25 03:21:40|91102.6|91052.6|91105|91055|91106|91056|91102.6|91052.6|37
1637810510000|2021-11-25 03:21:50|91105.3|91055.3|91104.4|91054.4|91106.4|91056.4|91103.6|91053.6|47
1637810520000|2021-11-25 03:22:00|91104.5|91054.5|91106.6|91056.6|91107.4|91057.4|91104.5|91054.5|48
1637810530000|2021-11-25 03:22:10|91106.7|91056.7|91108|91058|91108.3|91058.3|91103|91053|38
1637810540000|2021-11-25 03:22:20|91109.2|91059.2|91114|91064|91114|91064|91109.2|91059.2|39
1637810550000|2021-11-25 03:22:30|91113.4|91063.4|91109.4|91059.4|91113.4|91063.4|91109.4|91059.4|20
1637810560000|2021-11-25 03:22:40|91109.9|91059.9|91107.2|91057.2|91110.5|91060.5|91107.2|91057.2|25
1637810570000|2021-11-25 03:22:50|91107.8|91057.8|91109|91059|91111.4|91061.4|91104.5|91054.5|30
1637810580000|2021-11-25 03:23:00|91108.7|91058.7|91108.2|91058.2|91109.1|91059.1|91106.3|91056.3|35
1637810590000|2021-11-25 03:23:10|91108.3|91058.3|91109|91059|91109.8|91059.8|91108.2|91058.2|26
1637810600000|2021-11-25 03:23:20|91109.2|91059.2|91105.7|91055.7|91109.2|91059.2|91102.7|91052.7|17
1637810610000|2021-11-25 03:23:30|91106.8|91056.8|91106.2|91056.2|91108.7|91058.7|91105.3|91055.3|18
1637810620000|2021-11-25 03:23:40|91106|91056|91106.3|91056.3|91107.2|91057.2|91105.9|91055.9|9
1637810630000|2021-11-25 03:23:50|91105.9|91055.9|91103.4|91053.4|91105.9|91055.9|91102.1|91052.1|37
1637810640000|2021-11-25 03:24:00|91103.2|91053.2|91101.5|91051.5|91103.2|91053.2|91100.4|91050.4|16
1637810650000|2021-11-25 03:24:10|91101.9|91051.9|91097.8|91047.8|91101.9|91051.9|91097.5|91047.5|18
1637810660000|2021-11-25 03:24:20|91097.9|91047.9|91099.8|91049.8|91099.8|91049.8|91097.9|91047.9|7
1637810670000|2021-11-25 03:24:30|91099.3|91049.3|91102.7|91052.7|91103.4|91053.4|91098.1|91048.1|17
1637810680000|2021-11-25 03:24:40|91103.4|91053.4|91102|91052|91103.6|91053.6|91100.7|91050.7|17
1637810690000|2021-11-25 03:24:50|91103.4|91053.4|91101.3|91051.3|91104.9|91054.9|91101|91051|19
1637810700000|2021-11-25 03:25:00|91101.4|91051.4|91099.5|91049.5|91101.8|91051.8|91099.1|91049.1|23
1637810710000|2021-11-25 03:25:10|91099.3|91049.3|91095.9|91045.9|91100.7|91050.7|91094.5|91044.5|23
1637810720000|2021-11-25 03:25:20|91096.6|91046.6|91094.7|91044.7|91098.2|91048.2|91093.7|91043.7|14
1637810730000|2021-11-25 03:25:30|91094.8|91044.8|91097.1|91047.1|91097.6|91047.6|91094.8|91044.8|19
1637810740000|2021-11-25 03:25:40|91097.2|91047.2|91097.5|91047.5|91098.2|91048.2|91096.1|91046.1|27
1637810750000|2021-11-25 03:25:50|91097.4|91047.4|91093.4|91043.4|91097.4|91047.4|91087.9|91037.9|32
1637810760000|2021-11-25 03:26:00|91090.8|91040.8|91088.1|91038.1|91093.4|91043.4|91086.2|91036.2|33
1637810770000|2021-11-25 03:26:10|91088.2|91038.2|91092.2|91042.2|91092.3|91042.3|91087.3|91037.3|38
1637810780000|2021-11-25 03:26:20|91092|91042|91092.2|91042.2|91096.4|91046.4|91091.5|91041.5|38
1637810790000|2021-11-25 03:26:30|91092.5|91042.5|91096.8|91046.8|91096.8|91046.8|91092.5|91042.5|27
1637810800000|2021-11-25 03:26:40|91095.7|91045.7|91091.7|91041.7|91098.3|91048.3|91091.6|91041.6|27
1637810810000|2021-11-25 03:26:50|91094.2|91044.2|91096.9|91046.9|91100.1|91050.1|91094.2|91044.2|46
1637810820000|2021-11-25 03:27:00|91097|91047|91098.9|91048.9|91100.4|91050.4|91096.5|91046.5|30
1637810830000|2021-11-25 03:27:10|91099.1|91049.1|91100.4|91050.4|91102.1|91052.1|91099.1|91049.1|30
1637810840000|2021-11-25 03:27:20|91097.7|91047.7|91101.3|91051.3|91103.3|91053.3|91097.7|91047.7|30
1637810850000|2021-11-25 03:27:30|91100.6|91050.6|91102.1|91052.1|91102.7|91052.7|91100.6|91050.6|19
1637810860000|2021-11-25 03:27:40|91102|91052|91102|91052|91102.2|91052.2|91099.9|91049.9|15
1637810870000|2021-11-25 03:27:50|91102.9|91052.9|91102|91052|91103.4|91053.4|91098.9|91048.9|15
1637810880000|2021-11-25 03:28:00|91102.1|91052.1|91105.4|91055.4|91107.3|91057.3|91101.8|91051.8|26
1637810890000|2021-11-25 03:28:10|91102.5|91052.5|91104.5|91054.5|91107.3|91057.3|91102.1|91052.1|29
1637810900000|2021-11-25 03:28:20|91105.7|91055.7|91103.7|91053.7|91105.9|91055.9|91102.3|91052.3|28
1637810910000|2021-11-25 03:28:30|91103.8|91053.8|91112.3|91062.3|91115.8|91065.8|91100.9|91050.9|48
1637810920000|2021-11-25 03:28:40|91112.1|91062.1|91111.8|91061.8|91113.3|91063.3|91110.7|91060.7|24
1637810930000|2021-11-25 03:28:50|91111.2|91061.2|91107.6|91057.6|91111.2|91061.2|91106.5|91056.5|15
1637810940000|2021-11-25 03:29:00|91107.8|91057.8|91109.3|91059.3|91112.1|91062.1|91107.8|91057.8|15
1637810950000|2021-11-25 03:29:10|91110|91060|91106.1|91056.1|91110|91060|91102.6|91052.6|23
1637810960000|2021-11-25 03:29:20|91105.1|91055.1|91106.4|91056.4|91107.1|91057.1|91103|91053|30
1637810970000|2021-11-25 03:29:30|91106.5|91056.5|91106.2|91056.2|91106.7|91056.7|91104.2|91054.2|23
1637810980000|2021-11-25 03:29:40|91104.5|91054.5|91103.4|91053.4|91107|91057|91103.4|91053.4|33
1637810990000|2021-11-25 03:29:50|91103.6|91053.6|91104|91054|91105.5|91055.5|91102.4|91052.4|26
1637811000000|2021-11-25 03:30:00|91103.8|91053.8|91109.5|91059.5|91112|91062|91103.5|91053.5|35
1637811010000|2021-11-25 03:30:10|91112.5|91062.5|91110.5|91060.5|91112.5|91062.5|91109.4|91059.4|21
1637811020000|2021-11-25 03:30:20|91110.8|91060.8|91107.9|91057.9|91110.8|91060.8|91107.5|91057.5|15
1637811030000|2021-11-25 03:30:30|91106.7|91056.7|91104.2|91054.2|91108|91058|91103.7|91053.7|21
1637811040000|2021-11-25 03:30:40|91104.4|91054.4|91106.4|91056.4|91106.9|91056.9|91101.3|91051.3|25
1637811050000|2021-11-25 03:30:50|91106.6|91056.6|91107.9|91057.9|91107.9|91057.9|91105.8|91055.8|8
1637811060000|2021-11-25 03:31:00|91108.7|91058.7|91109|91059|91110.4|91060.4|91104.1|91054.1|29
1637811070000|2021-11-25 03:31:10|91109.5|91059.5|91107.7|91057.7|91111.3|91061.3|91105.9|91055.9|31
1637811080000|2021-11-25 03:31:20|91107.5|91057.5|91109.4|91059.4|91109.4|91059.4|91106.8|91056.8|20
1637811090000|2021-11-25 03:31:30|91109.5|91059.5|91111.6|91061.6|91111.6|91061.6|91106.9|91056.9|27
1637811100000|2021-11-25 03:31:40|91111.7|91061.7|91108.1|91058.1|91112.4|91062.4|91106.2|91056.2|22
1637811110000|2021-11-25 03:31:50|91110.3|91060.3|91111.2|91061.2|91113.3|91063.3|91107.2|91057.2|17
1637811120000|2021-11-25 03:32:00|91111.3|91061.3|91110.6|91060.6|91112.1|91062.1|91109.2|91059.2|18
1637811130000|2021-11-25 03:32:10|91110.8|91060.8|91109.4|91059.4|91111.9|91061.9|91108.4|91058.4|20
1637811140000|2021-11-25 03:32:20|91110.2|91060.2|91117.9|91067.9|91133.8|91083.8|91109.9|91051.4|57
1637811150000|2021-11-25 03:32:30|91114.7|91064.7|91127.7|91077.7|91132.7|91082.7|91112|91054.3|52
1637811160000|2021-11-25 03:32:40|91131.2|91081.2|91121.2|91071.2|91134.7|91084.7|91110.6|91048.1|54
1637811170000|2021-11-25 03:32:50|91119.7|91069.7|91120.5|91070.5|91136|91086|91109.6|91059.6|61
1637811180000|2021-11-25 03:33:00|91125|91075|91121.6|91071.6|91135.9|91085.9|91117|91067|61
1637811190000|2021-11-25 03:33:10|91117.1|91067.1|91119|91069|91120|91070|91114.9|91064.9|34
1637811200000|2021-11-25 03:33:20|91119.2|91069.2|91118.2|91068.2|91120.7|91070.7|91116.6|91066.6|17
1637811210000|2021-11-25 03:33:30|91119.4|91069.4|91119|91069|91119.6|91069.6|91118|91068|11
1637811220000|2021-11-25 03:33:40|91118.6|91068.6|91114|91064|91119.6|91069.6|91113.8|91063.8|37
1637811230000|2021-11-25 03:33:50|91114.3|91064.3|91116.6|91066.6|91116.6|91066.6|91114.3|91064.3|20
1637811240000|2021-11-25 03:34:00|91116.5|91066.5|91113.3|91063.3|91116.7|91066.7|91112|91062|32
1637811250000|2021-11-25 03:34:10|91113.6|91063.6|91112.2|91062.2|91114.7|91064.7|91112|91062|27
1637811260000|2021-11-25 03:34:20|91112.3|91062.3|91111.3|91061.3|91115.2|91065.2|91111|91061|26
1637811270000|2021-11-25 03:34:30|91109.9|91059.9|91110|91060|91112.2|91062.2|91108.8|91058.8|16
1637811280000|2021-11-25 03:34:40|91111|91061|91109.2|91059.2|91112.6|91062.6|91107|91057|28
1637811290000|2021-11-25 03:34:50|91108.8|91058.8|91107.4|91057.4|91111.1|91061.1|91104.5|91054.5|31
1637811300000|2021-11-25 03:35:00|91109.8|91059.8|91106.1|91056.1|91109.8|91059.8|91105.8|91055.8|24
1637811310000|2021-11-25 03:35:10|91106.7|91056.7|91105.5|91055.5|91107.1|91057.1|91102.6|91052.6|30
1637811320000|2021-11-25 03:35:20|91105.2|91055.2|91107.1|91057.1|91108.9|91058.9|91103.3|91053.3|33
1637811330000|2021-11-25 03:35:30|91107.8|91057.8|91107.3|91057.3|91109.6|91059.6|91104.8|91054.8|23
1637811340000|2021-11-25 03:35:40|91107.6|91057.6|91104.1|91054.1|91107.6|91057.6|91102|91052|19
1637811350000|2021-11-25 03:35:50|91103.1|91053.1|91105|91055|91107.2|91057.2|91103.1|91053.1|25
1637811360000|2021-11-25 03:36:00|91104.8|91054.8|91105.1|91055.1|91106.8|91056.8|91103.9|91053.9|15
1637811370000|2021-11-25 03:36:10|91105.7|91055.7|91106.3|91056.3|91107.9|91057.9|91105.6|91055.6|9
1637811380000|2021-11-25 03:36:20|91107.5|91057.5|91109|91059|91112.5|91062.5|91107.5|91057.5|23
1637811390000|2021-11-25 03:36:30|91109.3|91059.3|91110.1|91060.1|91111.4|91061.4|91108.2|91058.2|26
1637811400000|2021-11-25 03:36:40|91109.7|91059.7|91114.1|91064.1|91114.1|91064.1|91109.7|91059.7|21
1637811410000|2021-11-25 03:36:50|91115.9|91065.9|91114.9|91064.9|91116.5|91066.5|91110.3|91060.3|10
1637811420000|2021-11-25 03:37:00|91111.7|91061.7|91113.2|91063.2|91114.9|91064.9|91111.7|91061.7|13
1637811430000|2021-11-25 03:37:10|91113.8|91063.8|91112|91062|91113.8|91063.8|91110.2|91060.2|14
1637811440000|2021-11-25 03:37:20|91112.4|91062.4|91112.7|91062.7|91114.4|91064.4|91110.7|91060.7|23
1637811450000|2021-11-25 03:37:30|91113.4|91063.4|91115|91065|91115.3|91065.3|91110|91060|21
1637811460000|2021-11-25 03:37:40|91113.4|91063.4|91114.3|91064.3|91117|91067|91112.3|91062.3|17
1637811470000|2021-11-25 03:37:50|91114.2|91064.2|91114.8|91064.8|91116.2|91066.2|91112.9|91062.9|18
1637811480000|2021-11-25 03:38:00|91114.2|91064.2|91115.8|91065.8|91118|91068|91113.9|91063.9|32
1637811490000|2021-11-25 03:38:10|91115.7|91065.7|91113.6|91063.6|91116.1|91066.1|91113.3|91063.3|17
1637811500000|2021-11-25 03:38:20|91113.9|91063.9|91114.4|91064.4|91115.9|91065.9|91113.1|91063.1|29
1637811510000|2021-11-25 03:38:30|91114.8|91064.8|91114.4|91064.4|91115.7|91065.7|91112.7|91062.7|14
1637811520000|2021-11-25 03:38:40|91113.1|91063.1|91110.8|91060.8|91115.8|91065.8|91109.1|91059.1|27
1637811530000|2021-11-25 03:38:50|91111.6|91061.6|91113.3|91063.3|91113.9|91063.9|91111.1|91061.1|24
1637811540000|2021-11-25 03:39:00|91112.8|91062.8|91114.6|91064.6|91115|91065|91110.6|91060.6|32
1637811550000|2021-11-25 03:39:10|91114.9|91064.9|91114.1|91064.1|91114.9|91064.9|91112.3|91062.3|17
1637811560000|2021-11-25 03:39:20|91113.1|91063.1|91110.7|91060.7|91116.1|91066.1|91107.4|91057.4|34
1637811570000|2021-11-25 03:39:30|91111.2|91061.2|91114.4|91064.4|91117.3|91067.3|91111.2|91061.2|23
1637811580000|2021-11-25 03:39:40|91114.9|91064.9|91117.6|91067.6|91117.6|91067.6|91114.1|91064.1|12
1637811590000|2021-11-25 03:39:50|91117.2|91067.2|91118.7|91068.7|91118.7|91068.7|91114.8|91064.8|26
1637811600000|2021-11-25 03:40:00|91115.3|91065.3|91119.9|91069.9|91121.2|91071.2|91115.3|91065.3|25
1637811610000|2021-11-25 03:40:10|91120.9|91070.9|91124.3|91074.3|91126.3|91076.3|91116.8|91066.8|34
1637811620000|2021-11-25 03:40:20|91124.2|91074.2|91125|91075|91125.4|91075.4|91119.7|91069.7|28
1637811630000|2021-11-25 03:40:30|91124.3|91074.3|91128.3|91078.3|91128.6|91078.6|91123.4|91073.4|44
1637811640000|2021-11-25 03:40:40|91128.9|91078.9|91132.4|91082.4|91133.2|91083.2|91128.6|91078.6|22
1637811650000|2021-11-25 03:40:50|91133.4|91083.4|91132.1|91082.1|91135.4|91085.4|91129.7|91079.7|21
1637811660000|2021-11-25 03:41:00|91132|91082|91129.6|91079.6|91133.3|91083.3|91127.6|91077.6|22
1637811670000|2021-11-25 03:41:10|91130.2|91080.2|91128.4|91078.4|91132.2|91082.2|91125.9|91075.9|24
1637811680000|2021-11-25 03:41:20|91127.4|91077.4|91117.4|91067.4|91128.8|91078.8|91112.5|91052.1|42
1637811690000|2021-11-25 03:41:30|91117.2|91067.2|91114.6|91064.6|91118.4|91068.4|91114.4|91064.4|21
1637811700000|2021-11-25 03:41:40|91115.3|91065.3|91116.4|91066.4|91119.3|91069.3|91115|91065|26
1637811710000|2021-11-25 03:41:50|91116.5|91066.5|91118.4|91068.4|91118.4|91068.4|91115.3|91065.3|24
1637811720000|2021-11-25 03:42:00|91117.8|91067.8|91120|91070|91120.1|91070.1|91116.4|91066.4|16
1637811730000|2021-11-25 03:42:10|91120.2|91070.2|91119.1|91069.1|91123.4|91073.4|91119.1|91069.1|8
1637811740000|2021-11-25 03:42:20|91118.1|91068.1|91114.4|91064.4|91118.9|91068.9|91113.5|91063.5|16
1637811750000|2021-11-25 03:42:30|91115.2|91065.2|91114.4|91064.4|91115.2|91065.2|91113|91063|18
1637811760000|2021-11-25 03:42:40|91114.8|91064.8|91113.1|91063.1|91114.8|91064.8|91112.1|91062.1|11
1637811770000|2021-11-25 03:42:50|91113|91063|91112|91062|91114.8|91064.8|91104.8|91054.8|26
1637811780000|2021-11-25 03:43:00|91112.7|91062.7|91112.6|91062.6|91114.6|91064.6|91111.3|91061.3|21
1637811790000|2021-11-25 03:43:10|91112.7|91062.7|91114.7|91064.7|91115|91065|91111.9|91061.9|41
1637811800000|2021-11-25 03:43:20|91114.9|91064.9|91113.6|91063.6|91115.9|91065.9|91112.8|91062.8|23
1637811810000|2021-11-25 03:43:30|91113.7|91063.7|91114|91064|91119.3|91069.3|91106.6|91056.6|44
1637811820000|2021-11-25 03:43:40|91113.4|91063.4|91114.4|91064.4|91117.4|91067.4|91112|91062|26
1637811830000|2021-11-25 03:43:50|91113.8|91063.8|91112.3|91062.3|91114.9|91064.9|91110.2|91060.2|36
1637811840000|2021-11-25 03:44:00|91112|91062|91110.8|91060.8|91116.7|91066.7|91110.3|91060.3|27
1637811850000|2021-11-25 03:44:10|91111.4|91061.4|91115.1|91065.1|91115.9|91065.9|91111.4|91061.4|16
1637811860000|2021-11-25 03:44:20|91115|91065|91115.9|91065.9|91118.9|91068.9|91113.5|91063.5|20
1637811870000|2021-11-25 03:44:30|91117.4|91067.4|91113.8|91063.8|91119.2|91069.2|91113.7|91063.7|17
1637811880000|2021-11-25 03:44:40|91114.4|91064.4|91113.3|91063.3|91117.8|91067.8|91113.1|91063.1|26
1637811890000|2021-11-25 03:44:50|91113.1|91063.1|91114|91064|91115.9|91065.9|91111.1|91061.1|22
1637811900000|2021-11-25 03:45:00|91113.4|91063.4|91117|91067|91120.4|91070.4|91113.2|91063.2|37
1637811910000|2021-11-25 03:45:10|91115.9|91065.9|91115.2|91065.2|91118.7|91068.7|91114.3|91064.3|31
1637811920000|2021-11-25 03:45:20|91115.1|91065.1|91114.3|91064.3|91115.3|91065.3|91114.3|91064.3|11
1637811930000|2021-11-25 03:45:30|91114.4|91064.4|91117|91067|91119.8|91069.8|91114.4|91064.4|23
1637811940000|2021-11-25 03:45:40|91117.7|91067.7|91114|91064|91120.3|91070.3|91113.5|91063.5|18
1637811950000|2021-11-25 03:45:50|91113.8|91063.8|91112.7|91062.7|91115.4|91065.4|91112.5|91062.5|21
1637811960000|2021-11-25 03:46:00|91112.8|91062.8|91115.6|91065.6|91115.6|91065.6|91112.8|91062.8|19
1637811970000|2021-11-25 03:46:10|91115.5|91065.5|91114.2|91064.2|91115.6|91065.6|91113.1|91063.1|13
1637811980000|2021-11-25 03:46:20|91114.3|91064.3|91113.9|91063.9|91116|91066|91113.9|91063.9|12
1637811990000|2021-11-25 03:46:30|91113.8|91063.8|91112.4|91062.4|91116.2|91066.2|91112.4|91062.4|10
1637812000000|2021-11-25 03:46:40|91112.5|91062.5|91115.7|91065.7|91117.8|91067.8|91112.3|91062.3|26
1637812010000|2021-11-25 03:46:50|91115.8|91065.8|91116.2|91066.2|91117.1|91067.1|91114|91064|17
1637812020000|2021-11-25 03:47:00|91112.9|91062.9|91113.1|91063.1|91114.5|91064.5|91112.6|91062.6|14
1637812030000|2021-11-25 03:47:10|91113.9|91063.9|91112|91062|91113.9|91063.9|91111.5|91061.5|10
1637812040000|2021-11-25 03:47:20|91110.7|91060.7|91113.3|91063.3|91115.7|91065.7|91110.7|91060.7|22
1637812050000|2021-11-25 03:47:30|91112.4|91062.4|91112.9|91062.9|91116.7|91066.7|91112.2|91062.2|25
1637812060000|2021-11-25 03:47:40|91114.4|91064.4|91119.8|91069.8|91119.9|91069.9|91114.4|91064.4|21
1637812070000|2021-11-25 03:47:50|91117.6|91067.6|91121.1|91071.1|91123.1|91073.1|91117.6|91067.6|20
1637812080000|2021-11-25 03:48:00|91121.2|91071.2|91122.6|91072.6|91123.9|91073.9|91120.4|91070.4|34
1637812090000|2021-11-25 03:48:10|91122.4|91072.4|91122.9|91072.9|91124.1|91074.1|91119.7|91069.7|22
1637812100000|2021-11-25 03:48:20|91122.4|91072.4|91121.8|91071.8|91124.1|91074.1|91121.8|91071.8|13
1637812110000|2021-11-25 03:48:30|91122.1|91072.1|91124.6|91074.6|91125.5|91075.5|91121.4|91071.4|16
1637812120000|2021-11-25 03:48:40|91124|91074|91126.8|91076.8|91128.5|91078.5|91123.9|91073.9|28
1637812130000|2021-11-25 03:48:50|91126.7|91076.7|91129.3|91079.3|91131|91081|91124.5|91074.5|27
1637812140000|2021-11-25 03:49:00|91131.4|91081.4|91129.7|91079.7|91134.6|91084.6|91128.6|91078.6|39
1637812150000|2021-11-25 03:49:10|91129.3|91079.3|91128.6|91078.6|91131|91081|91125.3|91075.3|22
1637812160000|2021-11-25 03:49:20|91129.1|91079.1|91127.2|91077.2|91129.3|91079.3|91124.3|91074.3|27
1637812170000|2021-11-25 03:49:30|91126.6|91076.6|91126.2|91076.2|91129|91079|91124.5|91074.5|29
1637812180000|2021-11-25 03:49:40|91125.8|91075.8|91129|91079|91132.2|91082.2|91124.4|91074.4|33
1637812190000|2021-11-25 03:49:50|91128.5|91078.5|91128.2|91078.2|91132.1|91082.1|91126.5|91076.5|35
1637812200000|2021-11-25 03:50:00|91127.7|91077.7|91123.8|91073.8|91132.2|91082.2|91123.1|91073.1|48
1637812210000|2021-11-25 03:50:10|91124.7|91074.7|91121.6|91071.6|91125.1|91075.1|91120.7|91070.7|25
1637812220000|2021-11-25 03:50:20|91121.3|91071.3|91121.8|91071.8|91123.1|91073.1|91120|91070|21
1637812230000|2021-11-25 03:50:30|91122.6|91072.6|91121.5|91071.5|91122.8|91072.8|91121.1|91071.1|15
1637812240000|2021-11-25 03:50:40|91122.2|91072.2|91120.9|91070.9|91123|91073|91120.9|91070.9|13
1637812250000|2021-11-25 03:50:50|91121.1|91071.1|91120.2|91070.2|91122.1|91072.1|91118.4|91068.4|20
1637812260000|2021-11-25 03:51:00|91120.6|91070.6|91122.4|91072.4|91122.4|91072.4|91119.9|91069.9|24
1637812270000|2021-11-25 03:51:10|91122.7|91072.7|91122.1|91072.1|91123.1|91073.1|91120.2|91070.2|19
1637812280000|2021-11-25 03:51:20|91122.9|91072.9|91123|91073|91123.4|91073.4|91122.2|91072.2|7
1637812290000|2021-11-25 03:51:30|91123.6|91073.6|91129.1|91079.1|91131.2|91081.2|91122.3|91072.3|22
1637812300000|2021-11-25 03:51:40|91127.1|91077.1|91131.2|91081.2|91132.7|91082.7|91127.1|91077.1|24
1637812310000|2021-11-25 03:51:50|91130.6|91080.6|91131.8|91081.8|91131.8|91081.8|91128.2|91078.2|14
1637812320000|2021-11-25 03:52:00|91131.4|91081.4|91130|91080|91132.3|91082.3|91129.8|91079.8|23
1637812330000|2021-11-25 03:52:10|91130.3|91080.3|91126.3|91076.3|91132.5|91082.5|91126.3|91076.3|15
1637812340000|2021-11-25 03:52:20|91126.7|91076.7|91127.1|91077.1|91129.3|91079.3|91126.2|91076.2|13
1637812350000|2021-11-25 03:52:30|91128.3|91078.3|91122.8|91072.8|91128.3|91078.3|91122.2|91072.2|19
1637812360000|2021-11-25 03:52:40|91123|91073|91121|91071|91124.3|91074.3|91121|91071|12
1637812370000|2021-11-25 03:52:50|91121.3|91071.3|91121.8|91071.8|91124.5|91074.5|91120.6|91070.6|15
1637812380000|2021-11-25 03:53:00|91121.9|91071.9|91120.7|91070.7|91122.8|91072.8|91120.4|91070.4|17
1637812390000|2021-11-25 03:53:10|91120.8|91070.8|91120.6|91070.6|91121.6|91071.6|91119.9|91069.9|19
1637812400000|2021-11-25 03:53:20|91119.4|91069.4|91122.4|91072.4|91122.5|91072.5|91119.4|91069.4|23
1637812410000|2021-11-25 03:53:30|91124|91074|91123.1|91073.1|91125.5|91075.5|91121.6|91071.6|25
1637812420000|2021-11-25 03:53:40|91123.3|91073.3|91121.5|91071.5|91123.6|91073.6|91120.3|91070.3|24
1637812430000|2021-11-25 03:53:50|91122.1|91072.1|91124.3|91074.3|91125.4|91075.4|91121.9|91071.9|24
1637812440000|2021-11-25 03:54:00|91124.8|91074.8|91124.7|91074.7|91126.8|91076.8|91123.8|91073.8|15
1637812450000|2021-11-25 03:54:10|91124.2|91074.2|91124.3|91074.3|91139.3|91076.2|91123.8|91063.6|14
1637812460000|2021-11-25 03:54:20|91124.9|91074.9|91122.5|91072.5|91124.9|91074.9|91120.2|91070.2|18
1637812470000|2021-11-25 03:54:30|91122.1|91072.1|91124.4|91074.4|91125.7|91075.7|91122.1|91072.1|13
1637812480000|2021-11-25 03:54:40|91124.7|91074.7|91122.6|91072.6|91124.7|91074.7|91121.3|91071.3|13
1637812490000|2021-11-25 03:54:50|91122.5|91072.5|91121.9|91071.9|91140.2|91075|91117.7|91060.7|18
1637812500000|2021-11-25 03:55:00|91122.4|91072.4|91123.4|91073.4|91125.3|91075.3|91119.8|91069.8|14
1637812510000|2021-11-25 03:55:10|91124.6|91074.6|91124.6|91074.6|91124.8|91074.8|91121|91071|28
1637812520000|2021-11-25 03:55:20|91123.5|91073.5|91124.3|91074.3|91124.6|91074.6|91123.2|91073.2|16
1637812530000|2021-11-25 03:55:30|91124|91074|91122.8|91072.8|91124.9|91074.9|91120.4|91070.4|19
1637812540000|2021-11-25 03:55:40|91122.7|91072.7|91121.4|91071.4|91123.9|91073.9|91120.6|91070.6|21
1637812550000|2021-11-25 03:55:50|91121.3|91071.3|91120.5|91070.5|91121.3|91071.3|91119.5|91069.5|20
1637812560000|2021-11-25 03:56:00|91120.4|91070.4|91120.9|91070.9|91121.7|91071.7|91115.5|91065.5|27
1637812570000|2021-11-25 03:56:10|91121.2|91071.2|91124|91074|91124|91074|91116.6|91066.6|20
1637812580000|2021-11-25 03:56:20|91124.3|91074.3|91127.3|91077.3|91127.3|91077.3|91120.6|91070.6|27
1637812590000|2021-11-25 03:56:30|91127.4|91077.4|91130.3|91080.3|91130.7|91080.7|91123.6|91073.6|30
1637812600000|2021-11-25 03:56:40|91131.4|91081.4|91132.2|91082.2|91135.3|91085.3|91128.4|91078.4|23
1637812610000|2021-11-25 03:56:50|91133.2|91083.2|91131.6|91081.6|91133.2|91083.2|91130.6|91080.6|14
1637812620000|2021-11-25 03:57:00|91132.7|91082.7|91129.4|91079.4|91132.7|91082.7|91129|91079|20
1637812630000|2021-11-25 03:57:10|91130.4|91080.4|91129.2|91079.2|91130.9|91080.9|91128.2|91078.2|18
1637812640000|2021-11-25 03:57:20|91129.8|91079.8|91129.5|91079.5|91131.7|91081.7|91126.5|91076.5|20
1637812650000|2021-11-25 03:57:30|91129.4|91079.4|91133.8|91083.8|91134|91084|91127.2|91077.2|20
1637812660000|2021-11-25 03:57:40|91134.1|91084.1|91136.6|91086.6|91136.6|91086.6|91130.3|91080.3|29
1637812670000|2021-11-25 03:57:50|91135.9|91085.9|91135.2|91085.2|91137|91087|91134.4|91084.4|25
1637812680000|2021-11-25 03:58:00|91136.2|91086.2|91135|91085|91136.2|91086.2|91134.6|91084.6|28
1637812690000|2021-11-25 03:58:10|91135.2|91085.2|91131.2|91081.2|91135.7|91085.7|91126.1|91076.1|35
1637812700000|2021-11-25 03:58:20|91131.6|91081.6|91131.2|91081.2|91133.1|91083.1|91130.8|91080.8|21
1637812710000|2021-11-25 03:58:30|91130.9|91080.9|91133.6|91083.6|91134|91084|91130.9|91080.9|15
1637812720000|2021-11-25 03:58:40|91132.8|91082.8|91132.1|91082.1|91133|91083|91130.7|91080.7|11
1637812730000|2021-11-25 03:58:50|91132.3|91082.3|91129.4|91079.4|91133.8|91083.8|91129|91079|13
1637812740000|2021-11-25 03:59:00|91130.5|91080.5|91130.1|91080.1|91132.3|91082.3|91130.1|91080.1|11
1637812750000|2021-11-25 03:59:10|91131.3|91081.3|91131.6|91081.6|91132.2|91082.2|91130.4|91080.4|9
1637812760000|2021-11-25 03:59:20|91131.3|91081.3|91132.7|91082.7|91135.3|91085.3|91131.2|91081.2|13
1637812770000|2021-11-25 03:59:30|91132.6|91082.6|91130.5|91080.5|91148.4|91087.1|91130.5|91070.8|16
1637812780000|2021-11-25 03:59:40|91130.9|91080.9|91132.6|91082.6|91134.5|91084.5|91130.4|91080.4|25
1637812790000|2021-11-25 03:59:50|91133.2|91083.2|91131.1|91081.1|91134.3|91084.3|91130.9|91080.9|15
1637812800000|2021-11-25 04:00:00|91131.6|91081.6|91131.8|91081.8|91133.2|91083.2|91131.3|91081.3|27
1637812810000|2021-11-25 04:00:10|91131.7|91081.7|91127.9|91077.9|91131.7|91081.7|91127.9|91077.9|16
1637812820000|2021-11-25 04:00:20|91128.4|91078.4|91127.8|91077.8|91132.4|91082.4|91127.5|91077.5|19
1637812830000|2021-11-25 04:00:30|91128.4|91078.4|91127|91077|91131.6|91081.6|91127|91077|18
1637812840000|2021-11-25 04:00:40|91127.3|91077.3|91124.2|91074.2|91127.3|91077.3|91123|91073|19
1637812850000|2021-11-25 04:00:50|91123|91073|91121.6|91071.6|91124.9|91074.9|91121.4|91071.4|20
1637812860000|2021-11-25 04:01:00|91121.9|91071.9|91122.9|91072.9|91122.9|91072.9|91121.9|91071.9|17
1637812870000|2021-11-25 04:01:10|91122.7|91072.7|91117.7|91067.7|91123.8|91073.8|91115.1|91065.1|25
1637812880000|2021-11-25 04:01:20|91117|91067|91115.9|91065.9|91119.3|91069.3|91115.3|91065.3|18
1637812890000|2021-11-25 04:01:30|91116.2|91066.2|91115.2|91065.2|91118.9|91068.9|91115|91065|15
1637812900000|2021-11-25 04:01:40|91115.4|91065.4|91110.8|91060.8|91116.2|91066.2|91109.6|91059.6|29
1637812910000|2021-11-25 04:01:50|91111.1|91061.1|91106.3|91056.3|91113.6|91063.6|91104.1|91054.1|32
1637812920000|2021-11-25 04:02:00|91106.5|91056.5|91108.6|91058.6|91109.7|91059.7|91106.1|91056.1|19
1637812930000|2021-11-25 04:02:10|91108.8|91058.8|91092.5|91042.5|91109.2|91059.2|91087.5|91016.3|20
1637812940000|2021-11-25 04:02:20|91096.7|91046.7|91095.6|91045.6|91097.7|91047.7|91089.6|91039.6|37
1637812950000|2021-11-25 04:02:30|91096.9|91046.9|91099.8|91049.8|91100.3|91050.3|91094.6|91044.6|24
1637812960000|2021-11-25 04:02:40|91100.3|91050.3|91101.8|91051.8|91102.3|91052.3|91096.8|91046.8|28
1637812970000|2021-11-25 04:02:50|91103.1|91053.1|91105|91055|91106.8|91056.8|91101.5|91051.5|29
1637812980000|2021-11-25 04:03:00|91105.3|91055.3|91107.8|91057.8|91109|91059|91105.3|91055.3|21
1637812990000|2021-11-25 04:03:10|91107.6|91057.6|91108.5|91058.5|91109.4|91059.4|91107.6|91057.6|7
1637813000000|2021-11-25 04:03:20|91109|91059|91105.4|91055.4|91109.7|91059.7|91105.4|91055.4|15
1637813010000|2021-11-25 04:03:30|91108.5|91058.5|91105.2|91055.2|91110|91060|91105.2|91055.2|9
1637813020000|2021-11-25 04:03:40|91105.3|91055.3|91105.3|91055.3|91109.3|91059.3|91103.6|91053.6|15
1637813030000|2021-11-25 04:03:50|91105.5|91055.5|91105|91055|91106.9|91056.9|91104.4|91054.4|17
1637813040000|2021-11-25 04:04:00|91106|91056|91115.5|91065.5|91115.7|91065.7|91104.3|91054.3|29
1637813050000|2021-11-25 04:04:10|91114.2|91064.2|91112.9|91062.9|91116.1|91066.1|91112.4|91062.4|32
1637813060000|2021-11-25 04:04:20|91115.8|91065.8|91110.5|91060.5|91115.8|91065.8|91109.1|91059.1|28
1637813070000|2021-11-25 04:04:30|91110|91060|91109.2|91059.2|91112.7|91062.7|91108.9|91058.9|19
1637813080000|2021-11-25 04:04:40|91110.2|91060.2|91110.8|91060.8|91112.7|91062.7|91109.1|91059.1|13
1637813090000|2021-11-25 04:04:50|91110.9|91060.9|91109.9|91059.9|91111.1|91061.1|91108.8|91058.8|15
1637813100000|2021-11-25 04:05:00|91111.2|91061.2|91106.2|91056.2|91111.2|91061.2|91106.2|91056.2|6
1637813110000|2021-11-25 04:05:10|91107.2|91057.2|91107.3|91057.3|91110.5|91060.5|91106.4|91056.4|8
1637813120000|2021-11-25 04:05:20|91108.1|91058.1|91111.2|91061.2|91112.1|91062.1|91108|91058|17
1637813130000|2021-11-25 04:05:30|91110.9|91060.9|91108.8|91058.8|91111.3|91061.3|91107.4|91057.4|19
1637813140000|2021-11-25 04:05:40|91109|91059|91108.6|91058.6|91110.6|91060.6|91108.2|91058.2|7
1637813150000|2021-11-25 04:05:50|91106.7|91056.7|91112.3|91062.3|91113.4|91063.4|91106.7|91056.7|14
1637813160000|2021-11-25 04:06:00|91109.1|91059.1|91111|91061|91113.1|91063.1|91109.1|91059.1|21
1637813170000|2021-11-25 04:06:10|91112.7|91062.7|91111.8|91061.8|91113.3|91063.3|91109.3|91059.3|15
1637813180000|2021-11-25 04:06:20|91112.1|91062.1|91111.9|91061.9|91112.4|91062.4|91111.9|91061.9|6
1637813190000|2021-11-25 04:06:30|91109.4|91059.4|91113.6|91063.6|91113.6|91063.6|91108.8|91058.8|10
1637813200000|2021-11-25 04:06:40|91113|91063|91114.9|91064.9|91114.9|91064.9|91110|91060|18
1637813210000|2021-11-25 04:06:50|91111.2|91061.2|91113.3|91063.3|91114.4|91064.4|91110.3|91060.3|16
1637813220000|2021-11-25 04:07:00|91113.8|91063.8|91112.9|91062.9|91114.2|91064.2|91112.1|91062.1|10
1637813230000|2021-11-25 04:07:10|91113.7|91063.7|91114.2|91064.2|91114.6|91064.6|91113.1|91063.1|12
1637813240000|2021-11-25 04:07:20|91114.4|91064.4|91113.4|91063.4|91115.8|91065.8|91111.6|91061.6|9
1637813250000|2021-11-25 04:07:30|91112.7|91062.7|91111.6|91061.6|91113.2|91063.2|91111.3|91061.3|10
1637813260000|2021-11-25 04:07:40|91112.6|91062.6|91111.3|91061.3|91113.8|91063.8|91110.7|91060.7|15
1637813270000|2021-11-25 04:07:50|91112.1|91062.1|91113.3|91063.3|91113.3|91063.3|91110.9|91060.9|7
1637813280000|2021-11-25 04:08:00|91113.6|91063.6|91115.1|91065.1|91115.1|91065.1|91111.1|91061.1|15
1637813290000|2021-11-25 04:08:10|91113.8|91063.8|91111.7|91061.7|91117.4|91067.4|91111.7|91061.7|12
1637813300000|2021-11-25 04:08:20|91113.4|91063.4|91116.7|91066.7|91116.7|91066.7|91112.3|91062.3|10
1637813310000|2021-11-25 04:08:30|91116.3|91066.3|91113.3|91063.3|91116.3|91066.3|91113.3|91063.3|14
1637813320000|2021-11-25 04:08:40|91111.4|91061.4|91112.5|91062.5|91115.5|91065.5|91111.4|91061.4|16
1637813330000|2021-11-25 04:08:50|91113.8|91063.8|91113.8|91063.8|91114.2|91064.2|91112.9|91062.9|8
1637813340000|2021-11-25 04:09:00|91114|91064|91112.1|91062.1|91114|91064|91110|91060|21
1637813350000|2021-11-25 04:09:10|91112|91062|91109.3|91059.3|91112|91062|91109|91059|14
1637813360000|2021-11-25 04:09:20|91109|91059|91110.1|91060.1|91110.6|91060.6|91108.7|91058.7|11
1637813370000|2021-11-25 04:09:30|91110.2|91060.2|91110.2|91060.2|91112.8|91062.8|91110.2|91060.2|15
1637813380000|2021-11-25 04:09:40|91112.6|91062.6|91110.6|91060.6|91112.6|91062.6|91110.6|91060.6|6
1637813390000|2021-11-25 04:09:50|91110.2|91060.2|91112.4|91062.4|91113.9|91063.9|91110.2|91060.2|8
1637813400000|2021-11-25 04:10:00|91113|91063|91113.9|91063.9|91114.7|91064.7|91112.2|91062.2|6
1637813410000|2021-11-25 04:10:10|91114.7|91064.7|91111.2|91061.2|91114.8|91064.8|91111.2|91061.2|7
1637813420000|2021-11-25 04:10:20|91113.1|91063.1|91112.5|91062.5|91113.1|91063.1|91111.6|91061.6|8
1637813430000|2021-11-25 04:10:30|91112.4|91062.4|91111.1|91061.1|91112.8|91062.8|91109.6|91059.6|14
1637813440000|2021-11-25 04:10:40|91111.4|91061.4|91111|91061|91113.8|91063.8|91110.3|91060.3|11
1637813450000|2021-11-25 04:10:50|91110.8|91060.8|91112.5|91062.5|91112.9|91062.9|91110.5|91060.5|17
1637813460000|2021-11-25 04:11:00|91112.7|91062.7|91112.7|91062.7|91113.1|91063.1|91110.6|91060.6|13
1637813470000|2021-11-25 04:11:10|91110.8|91060.8|91110.7|91060.7|91112.3|91062.3|91110.7|91060.7|7
1637813480000|2021-11-25 04:11:20|91110.5|91060.5|91114.6|91064.6|91114.6|91064.6|91110.4|91060.4|11
1637813490000|2021-11-25 04:11:30|91111.2|91061.2|91114|91064|91116.3|91066.3|91111.1|91061.1|9
1637813500000|2021-11-25 04:11:40|91116.3|91066.3|91109.6|91059.6|91116.3|91066.3|91109.6|91059.6|12
1637813510000|2021-11-25 04:11:50|91109.5|91059.5|91109.5|91059.5|91110.4|91060.4|91109.4|91059.4|5
1637813520000|2021-11-25 04:12:00|91113.3|91063.3|91111.6|91061.6|91113.8|91063.8|91110.9|91060.9|11
1637813530000|2021-11-25 04:12:10|91112.2|91062.2|91113.8|91063.8|91114.3|91064.3|91112.2|91062.2|8
1637813540000|2021-11-25 04:12:20|91116.2|91066.2|91112.8|91062.8|91116.4|91066.4|91111.9|91061.9|14
1637813550000|2021-11-25 04:12:30|91113.2|91063.2|91112.7|91062.7|91113.2|91063.2|91110.2|91060.2|9
1637813560000|2021-11-25 04:12:40|91115.1|91065.1|91113.5|91063.5|91115.1|91065.1|91110.9|91060.9|10
1637813570000|2021-11-25 04:12:50|91113.1|91063.1|91111.7|91061.7|91113.1|91063.1|91110.2|91060.2|13
1637813580000|2021-11-25 04:13:00|91113|91063|91111.4|91061.4|91113|91063|91110.5|91060.5|9
1637813590000|2021-11-25 04:13:10|91111.5|91061.5|91111.6|91061.6|91111.6|91061.6|91109.8|91059.8|7
1637813600000|2021-11-25 04:13:20|91112.5|91062.5|91112.9|91062.9|91114.3|91064.3|91111.8|91061.8|8
1637813610000|2021-11-25 04:13:30|91113.1|91063.1|91111.3|91061.3|91113.8|91063.8|91110.1|91060.1|15
1637813620000|2021-11-25 04:13:40|91112.9|91062.9|91112.5|91062.5|91113.5|91063.5|91111.4|91061.4|8
1637813630000|2021-11-25 04:13:50|91111.2|91061.2|91112.3|91062.3|91114.4|91064.4|91109.3|91059.3|10
1637813640000|2021-11-25 04:14:00|91113.1|91063.1|91114.5|91064.5|91114.9|91064.9|91113.1|91063.1|15
1637813650000|2021-11-25 04:14:10|91114.8|91064.8|91114|91064|91114.8|91064.8|91112.5|91062.5|9
1637813660000|2021-11-25 04:14:20|91116|91066|91115.2|91065.2|91117.2|91067.2|91110.4|91060.4|24
1637813670000|2021-11-25 04:14:30|91112.9|91062.9|91119.7|91069.7|91119.9|91069.9|91112.9|91062.9|9
1637813680000|2021-11-25 04:14:40|91120.1|91070.1|91117.1|91067.1|91120.1|91070.1|91116.6|91066.6|15
1637813690000|2021-11-25 04:14:50|91117|91067|91120.9|91070.9|91120.9|91070.9|91117|91067|9
1637813700000|2021-11-25 04:15:00|91115.6|91065.6|91118.6|91068.6|91120.7|91070.7|91115.6|91065.6|23
1637813710000|2021-11-25 04:15:10|91118.9|91068.9|91119.4|91069.4|91120.7|91070.7|91118.9|91068.9|10
1637813720000|2021-11-25 04:15:20|91119.6|91069.6|91121|91071|91121.4|91071.4|91118.9|91068.9|14
1637813730000|2021-11-25 04:15:30|91121.2|91071.2|91117.7|91067.7|91121.2|91071.2|91117.6|91067.6|10
1637813740000|2021-11-25 04:15:40|91118.2|91068.2|91123.2|91073.2|91124.4|91074.4|91117.6|91067.6|22
1637813750000|2021-11-25 04:15:50|91123.5|91073.5|91124.7|91074.7|91124.9|91074.9|91123.5|91073.5|5
1637813760000|2021-11-25 04:16:00|91124.3|91074.3|91124.7|91074.7|91125.6|91075.6|91124.3|91074.3|13
1637813770000|2021-11-25 04:16:10|91125.1|91075.1|91125.6|91075.6|91126.7|91076.7|91124.7|91074.7|13
1637813780000|2021-11-25 04:16:20|91126.7|91076.7|91127.7|91077.7|91127.7|91077.7|91124|91074|10
1637813790000|2021-11-25 04:16:30|91125.8|91075.8|91127.3|91077.3|91127.5|91077.5|91124.5|91074.5|16
1637813800000|2021-11-25 04:16:40|91126.9|91076.9|91125.7|91075.7|91127.4|91077.4|91123.4|91073.4|16
1637813810000|2021-11-25 04:16:50|91124.8|91074.8|91122.1|91072.1|91126.7|91076.7|91121.3|91071.3|23
1637813820000|2021-11-25 04:17:00|91121.2|91071.2|91124|91074|91124.8|91074.8|91121|91071|24
1637813830000|2021-11-25 04:17:10|91124.5|91074.5|91125.4|91075.4|91125.5|91075.5|91124.5|91074.5|7
1637813840000|2021-11-25 04:17:20|91125.7|91075.7|91122.6|91072.6|91125.7|91075.7|91122.4|91072.4|12
1637813850000|2021-11-25 04:17:30|91123.6|91073.6|91126.3|91076.3|91126.3|91076.3|91122.5|91072.5|20
1637813860000|2021-11-25 04:17:40|91125.7|91075.7|91125|91075|91126.1|91076.1|91124.5|91074.5|9
1637813870000|2021-11-25 04:17:50|91124.6|91074.6|91123.5|91073.5|91124.6|91074.6|91122.8|91072.8|13
1637813880000|2021-11-25 04:18:00|91123|91073|91123.3|91073.3|91125.6|91075.6|91122|91072|22
1637813890000|2021-11-25 04:18:10|91122.8|91072.8|91122.7|91072.7|91123.5|91073.5|91122.6|91072.6|14
1637813900000|2021-11-25 04:18:20|91123.8|91073.8|91125.3|91075.3|91128.5|91078.5|91123.6|91073.6|9
1637813910000|2021-11-25 04:18:30|91126.6|91076.6|91123.8|91073.8|91126.6|91076.6|91123.3|91073.3|24
1637813920000|2021-11-25 04:18:40|91123.6|91073.6|91125.2|91075.2|91127.1|91077.1|91123.4|91073.4|19
1637813930000|2021-11-25 04:18:50|91126.4|91076.4|91126.1|91076.1|91127.9|91077.9|91125.8|91075.8|9
1637813940000|2021-11-25 04:19:00|91126.2|91076.2|91127.7|91077.7|91127.7|91077.7|91126.1|91076.1|12
1637813950000|2021-11-25 04:19:10|91127.9|91077.9|91130.2|91080.2|91130.2|91080.2|91126.1|91076.1|18
1637813960000|2021-11-25 04:19:20|91129.3|91079.3|91127.2|91077.2|91129.5|91079.5|91126.6|91076.6|17
1637813970000|2021-11-25 04:19:30|91127.7|91077.7|91129.1|91079.1|91131.8|91081.8|91127.7|91077.7|18
1637813980000|2021-11-25 04:19:40|91129.4|91079.4|91127.4|91077.4|91129.6|91079.6|91127.4|91077.4|10
1637813990000|2021-11-25 04:19:50|91128.3|91078.3|91127.2|91077.2|91128.6|91078.6|91122.7|91072.7|22
1637814000000|2021-11-25 04:20:00|91126.8|91076.8|91131.6|91081.6|91131.6|91081.6|91126.7|91076.7|20
1637814010000|2021-11-25 04:20:10|91129.5|91079.5|91127.8|91077.8|91130.3|91080.3|91126.8|91076.8|16
1637814020000|2021-11-25 04:20:20|91128.1|91078.1|91131.8|91081.8|91131.8|91081.8|91127.5|91077.5|16
1637814030000|2021-11-25 04:20:30|91130.1|91080.1|91128.5|91078.5|91131.6|91081.6|91127.4|91077.4|23
1637814040000|2021-11-25 04:20:40|91126.6|91076.6|91126.9|91076.9|91127.9|91077.9|91125.4|91075.4|14
1637814050000|2021-11-25 04:20:50|91126.6|91076.6|91126.3|91076.3|91126.6|91076.6|91124.7|91074.7|11
1637814060000|2021-11-25 04:21:00|91125.1|91075.1|91126.5|91076.5|91127.7|91077.7|91125.1|91075.1|18
1637814070000|2021-11-25 04:21:10|91126.7|91076.7|91125.8|91075.8|91126.7|91076.7|91125.2|91075.2|9
1637814080000|2021-11-25 04:21:20|91126.2|91076.2|91124.6|91074.6|91127.1|91077.1|91124|91074|10
1637814090000|2021-11-25 04:21:30|91125.3|91075.3|91125.6|91075.6|91125.8|91075.8|91125.1|91075.1|8
1637814100000|2021-11-25 04:21:40|91125|91075|91123.3|91073.3|91125.4|91075.4|91123.3|91073.3|6
1637814110000|2021-11-25 04:21:50|91123.6|91073.6|91125.7|91075.7|91127.6|91077.6|91123.3|91073.3|13
1637814120000|2021-11-25 04:22:00|91126.4|91076.4|91126.4|91076.4|91126.9|91076.9|91125.7|91075.7|11
1637814130000|2021-11-25 04:22:10|91128.3|91078.3|91127.6|91077.6|91128.4|91078.4|91127|91077|10
1637814140000|2021-11-25 04:22:20|91127.5|91077.5|91127.1|91077.1|91127.5|91077.5|91126.8|91076.8|4
1637814150000|2021-11-25 04:22:30|91129.8|91079.8|91129.3|91079.3|91131.3|91081.3|91124.5|91074.5|11
1637814160000|2021-11-25 04:22:40|91131|91081|91130.3|91080.3|91131|91081|91129.6|91079.6|12
1637814170000|2021-11-25 04:22:50|91130.8|91080.8|91131.6|91081.6|91131.9|91081.9|91130|91080|18
1637814180000|2021-11-25 04:23:00|91130.8|91080.8|91129.8|91079.8|91132.1|91082.1|91129.4|91079.4|14
1637814190000|2021-11-25 04:23:10|91128|91078|91131.5|91081.5|91131.7|91081.7|91128|91078|22
1637814200000|2021-11-25 04:23:20|91131.3|91081.3|91128.2|91078.2|91132.7|91082.7|91125.8|91075.8|21
1637814210000|2021-11-25 04:23:30|91128.1|91078.1|91126.2|91076.2|91128.1|91078.1|91125.4|91075.4|14
1637814220000|2021-11-25 04:23:40|91126.7|91076.7|91127.2|91077.2|91127.2|91077.2|91125.6|91075.6|21
1637814230000|2021-11-25 04:23:50|91126.8|91076.8|91125.5|91075.5|91126.8|91076.8|91125.2|91075.2|15
1637814240000|2021-11-25 04:24:00|91124.6|91074.6|91129|91079|91129.1|91079.1|91124.6|91074.6|17
1637814250000|2021-11-25 04:24:10|91127|91077|91125.5|91075.5|91128.9|91078.9|91125.5|91075.5|14
1637814260000|2021-11-25 04:24:20|91128.4|91078.4|91127.9|91077.9|91128.4|91078.4|91125|91075|16
1637814270000|2021-11-25 04:24:30|91128.4|91078.4|91128.2|91078.2|91128.4|91078.4|91126.7|91076.7|19
1637814280000|2021-11-25 04:24:40|91128.5|91078.5|91116.3|91066.3|91128.5|91078.5|91116.3|91066.3|13
1637814290000|2021-11-25 04:24:50|91119.7|91069.7|91124.3|91074.3|91126.2|91076.2|91119.7|91069.7|9
1637814300000|2021-11-25 04:25:00|91124.8|91074.8|91124.1|91074.1|91125.9|91075.9|91123.8|91073.8|23
1637814310000|2021-11-25 04:25:10|91124.7|91074.7|91125.1|91075.1|91125.1|91075.1|91121.7|91071.7|13
1637814320000|2021-11-25 04:25:20|91126.1|91076.1|91123.2|91073.2|91126.1|91076.1|91121|91071|17
1637814330000|2021-11-25 04:25:30|91122.2|91072.2|91123.4|91073.4|91123.4|91073.4|91122.2|91072.2|5
1637814340000|2021-11-25 04:25:40|91121.6|91071.6|91122.7|91072.7|91122.9|91072.9|91119.6|91069.6|8
1637814350000|2021-11-25 04:25:50|91122.6|91072.6|91120.6|91070.6|91123|91073|91120.6|91070.6|8
1637814360000|2021-11-25 04:26:00|91121.2|91071.2|91122.5|91072.5|91122.9|91072.9|91121.2|91071.2|12
1637814370000|2021-11-25 04:26:10|91122.3|91072.3|91123.7|91073.7|91126.4|91076.4|91122.3|91072.3|18
1637814380000|2021-11-25 04:26:20|91122.3|91072.3|91125.9|91075.9|91125.9|91075.9|91122.3|91072.3|14
1637814390000|2021-11-25 04:26:30|91125.7|91075.7|91122.3|91072.3|91125.7|91075.7|91122.1|91072.1|22
1637814400000|2021-11-25 04:26:40|91122.7|91072.7|91123.1|91073.1|91123.1|91073.1|91121.9|91071.9|8
1637814410000|2021-11-25 04:26:50|91123.2|91073.2|91126|91076|91126|91076|91118.1|91068.1|18
1637814420000|2021-11-25 04:27:00|91126.3|91076.3|91123.2|91073.2|91126.6|91076.6|91123.2|91073.2|14
1637814430000|2021-11-25 04:27:10|91123.8|91073.8|91122.2|91072.2|91124.2|91074.2|91122.2|91072.2|16
1637814440000|2021-11-25 04:27:20|91122.4|91072.4|91122.3|91072.3|91122.8|91072.8|91122.1|91072.1|5
1637814450000|2021-11-25 04:27:30|91122.7|91072.7|91127|91077|91127|91077|91120.9|91070.9|26
1637814460000|2021-11-25 04:27:40|91127.4|91077.4|91126.1|91076.1|91129.6|91079.6|91126.1|91076.1|12
1637814470000|2021-11-25 04:27:50|91126|91076|91127.3|91077.3|91128.1|91078.1|91125.6|91075.6|13
1637814480000|2021-11-25 04:28:00|91126.6|91076.6|91124.3|91074.3|91127.1|91077.1|91124.3|91074.3|21
1637814490000|2021-11-25 04:28:10|91124.8|91074.8|91123.6|91073.6|91125.2|91075.2|91122.9|91072.9|10
1637814500000|2021-11-25 04:28:20|91125.5|91075.5|91124.2|91074.2|91125.5|91075.5|91118.7|91068.7|17
1637814510000|2021-11-25 04:28:30|91123.6|91073.6|91123.9|91073.9|91126|91076|91122.4|91072.4|17
1637814520000|2021-11-25 04:28:40|91128.4|91078.4|91126.5|91076.5|91129.9|91079.9|91125.6|91075.6|34
1637814530000|2021-11-25 04:28:50|91127.1|91077.1|91126.4|91076.4|91128.6|91078.6|91125.9|91075.9|16
1637814540000|2021-11-25 04:29:00|91127|91077|91127.2|91077.2|91127.7|91077.7|91125.7|91075.7|11
1637814550000|2021-11-25 04:29:10|91127.1|91077.1|91123.9|91073.9|91129.2|91079.2|91123.9|91073.9|7
1637814560000|2021-11-25 04:29:20|91126.1|91076.1|91126.7|91076.7|91127.3|91077.3|91124.7|91074.7|15
1637814570000|2021-11-25 04:29:30|91129|91079|91129.2|91079.2|91132.3|91082.3|91128|91078|11
1637814580000|2021-11-25 04:29:40|91130.1|91080.1|91129.9|91079.9|91130.3|91080.3|91129.1|91079.1|6
1637814590000|2021-11-25 04:29:50|91130|91080|91128.5|91078.5|91130.3|91080.3|91125.7|91075.7|15
1637814600000|2021-11-25 04:30:00|91128.8|91078.8|91137.2|91087.2|91137.6|91087.6|91128|91078|22
1637814610000|2021-11-25 04:30:10|91135|91085|91135|91085|91137.4|91087.4|91133.5|91083.5|14
1637814620000|2021-11-25 04:30:20|91134.9|91084.9|91135|91085|91136.6|91086.6|91133.9|91083.9|13
1637814630000|2021-11-25 04:30:30|91134.2|91084.2|91136.7|91086.7|91136.7|91086.7|91134.2|91084.2|8
1637814640000|2021-11-25 04:30:40|91135.6|91085.6|91136.1|91086.1|91138.6|91088.6|91134.5|91084.5|23
1637814650000|2021-11-25 04:30:50|91137.2|91087.2|91131|91081|91137.2|91087.2|91131|91081|28
1637814660000|2021-11-25 04:31:00|91131.1|91081.1|91130.2|91080.2|91131.1|91081.1|91128.7|91078.7|26
1637814670000|2021-11-25 04:31:10|91128.7|91078.7|91127.7|91077.7|91132.4|91082.4|91126.9|91076.9|22
1637814680000|2021-11-25 04:31:20|91126.1|91076.1|91129.1|91079.1|91129.5|91079.5|91126|91076|27
1637814690000|2021-11-25 04:31:30|91128.6|91078.6|91130.4|91080.4|91130.7|91080.7|91128.2|91078.2|16
1637814700000|2021-11-25 04:31:40|91129.2|91079.2|91132.7|91082.7|91133.9|91083.9|91129.2|91079.2|10
1637814710000|2021-11-25 04:31:50|91132.3|91082.3|91134.3|91084.3|91135.5|91085.5|91130.1|91080.1|29
1637814720000|2021-11-25 04:32:00|91133.2|91083.2|91131.5|91081.5|91133.8|91083.8|91130.8|91080.8|14
1637814730000|2021-11-25 04:32:10|91131.8|91081.8|91129.5|91079.5|91133.5|91083.5|91129.5|91079.5|11
1637814740000|2021-11-25 04:32:20|91129.1|91079.1|91128.6|91078.6|91130.6|91080.6|91128.4|91078.4|12
1637814750000|2021-11-25 04:32:30|91128.3|91078.3|91130.7|91080.7|91135.1|91085.1|91126.2|91076.2|20
1637814760000|2021-11-25 04:32:40|91130.5|91080.5|91129.7|91079.7|91133.2|91083.2|91124.7|91074.7|7
1637814770000|2021-11-25 04:32:50|91130.9|91080.9|91131.7|91081.7|91133.8|91083.8|91129.6|91079.6|12
1637814780000|2021-11-25 04:33:00|91131.9|91081.9|91128.2|91078.2|91132.1|91082.1|91127.3|91077.3|11
1637814790000|2021-11-25 04:33:10|91128.4|91078.4|91129.2|91079.2|91129.3|91079.3|91128.4|91078.4|4
1637814800000|2021-11-25 04:33:20|91128.2|91078.2|91131.8|91081.8|91132.6|91082.6|91128.2|91078.2|6
1637814810000|2021-11-25 04:33:30|91129.5|91079.5|91129.6|91079.6|91132.5|91082.5|91128.7|91078.7|7
1637814820000|2021-11-25 04:33:40|91127|91077|91127.5|91077.5|91128.7|91078.7|91123.9|91073.9|20
1637814830000|2021-11-25 04:33:50|91126.6|91076.6|91127.4|91077.4|91128.4|91078.4|91126.6|91076.6|6
1637814840000|2021-11-25 04:34:00|91127.3|91077.3|91131.4|91081.4|91131.4|91081.4|91126.6|91076.6|18
1637814850000|2021-11-25 04:34:10|91131.2|91081.2|91130.4|91080.4|91131.2|91081.2|91128.9|91078.9|7
1637814860000|2021-11-25 04:34:20|91130.5|91080.5|91128.3|91078.3|91130.5|91080.5|91127.2|91077.2|9
1637814870000|2021-11-25 04:34:30|91128.6|91078.6|91131.6|91081.6|91134.2|91084.2|91128.6|91078.6|7
1637814880000|2021-11-25 04:34:40|91130|91080|91126.3|91076.3|91131.1|91081.1|91126|91076|16
1637814890000|2021-11-25 04:34:50|91126.1|91076.1|91127.6|91077.6|91127.8|91077.8|91125.8|91075.8|15
1637814900000|2021-11-25 04:35:00|91127.4|91077.4|91129|91079|91130.6|91080.6|91126.2|91076.2|11
1637814910000|2021-11-25 04:35:10|91126.5|91076.5|91127.3|91077.3|91127.8|91077.8|91126.1|91076.1|5
1637814920000|2021-11-25 04:35:20|91126.7|91076.7|91127.5|91077.5|91130.3|91080.3|91125.6|91075.6|14
1637814930000|2021-11-25 04:35:30|91128.4|91078.4|91126.8|91076.8|91128.4|91078.4|91125.9|91075.9|24
1637814940000|2021-11-25 04:35:40|91127.1|91077.1|91126.4|91076.4|91128.1|91078.1|91126.3|91076.3|14
1637814950000|2021-11-25 04:35:50|91126|91076|91125.3|91075.3|91126.4|91076.4|91125.2|91075.2|5
1637814960000|2021-11-25 04:36:00|91125.4|91075.4|91127.1|91077.1|91130.1|91080.1|91125.4|91075.4|12
1637814970000|2021-11-25 04:36:10|91125.7|91075.7|91127.9|91077.9|91127.9|91077.9|91125.7|91075.7|12
1637814980000|2021-11-25 04:36:20|91127.8|91077.8|91128.9|91078.9|91131.5|91081.5|91127.8|91077.8|10
1637814990000|2021-11-25 04:36:30|91129.3|91079.3|91128.7|91078.7|91129.7|91079.7|91128.5|91078.5|6
1637815000000|2021-11-25 04:36:40|91128.5|91078.5|91125.2|91075.2|91130.1|91080.1|91125.2|91075.2|10
1637815010000|2021-11-25 04:36:50|91124.5|91074.5|91121.9|91071.9|91125.5|91075.5|91121.9|91071.9|17
1637815020000|2021-11-25 04:37:00|91122.2|91072.2|91125.7|91075.7|91129.1|91079.1|91122.2|91072.2|16
1637815030000|2021-11-25 04:37:10|91126|91076|91125.2|91075.2|91126|91076|91124.6|91074.6|10
1637815040000|2021-11-25 04:37:20|91125.5|91075.5|91125.1|91075.1|91126|91076|91124.4|91074.4|12
1637815050000|2021-11-25 04:37:30|91126.8|91076.8|91125|91075|91126.8|91076.8|91125|91075|13
1637815060000|2021-11-25 04:37:40|91124|91074|91125|91075|91125.8|91075.8|91121.6|91071.6|22
1637815070000|2021-11-25 04:37:50|91124.7|91074.7|91126.1|91076.1|91126.2|91076.2|91123.2|91073.2|16
1637815080000|2021-11-25 04:38:00|91125.9|91075.9|91124.5|91074.5|91127.5|91077.5|91123.5|91073.5|24
1637815090000|2021-11-25 04:38:10|91125.1|91075.1|91122.5|91072.5|91125.8|91075.8|91121.9|91071.9|25
1637815100000|2021-11-25 04:38:20|91122.4|91072.4|91124.2|91074.2|91124.2|91074.2|91120.3|91070.3|11
1637815110000|2021-11-25 04:38:30|91126.8|91076.8|91125.7|91075.7|91127.4|91077.4|91122.3|91072.3|22
1637815120000|2021-11-25 04:38:40|91124.3|91074.3|91122.6|91072.6|91125.5|91075.5|91122.1|91072.1|15
1637815130000|2021-11-25 04:38:50|91122.3|91072.3|91122.8|91072.8|91124.2|91074.2|91121.5|91071.5|11
1637815140000|2021-11-25 04:39:00|91122.9|91072.9|91121.2|91071.2|91127.2|91077.2|91120.2|91070.2|25
1637815150000|2021-11-25 04:39:10|91121.4|91071.4|91120.6|91070.6|91121.4|91071.4|91120|91070|15
1637815160000|2021-11-25 04:39:20|91120.3|91070.3|91121.9|91071.9|91122|91072|91119.9|91069.9|9
1637815170000|2021-11-25 04:39:30|91121.3|91071.3|91122.5|91072.5|91122.5|91072.5|91117.9|91067.9|15
1637815180000|2021-11-25 04:39:40|91122.6|91072.6|91121.4|91071.4|91122.6|91072.6|91118.6|91068.6|11
1637815190000|2021-11-25 04:39:50|91121.6|91071.6|91123.9|91073.9|91124.4|91074.4|91121.1|91071.1|17
1637815200000|2021-11-25 04:40:00|91123.4|91073.4|91123.9|91073.9|91126.4|91076.4|91123|91073|11
1637815210000|2021-11-25 04:40:10|91123.6|91073.6|91123.1|91073.1|91126|91076|91122.7|91072.7|14
1637815220000|2021-11-25 04:40:20|91123.8|91073.8|91119.1|91069.1|91124.7|91074.7|91118.6|91068.6|13
1637815230000|2021-11-25 04:40:30|91118.3|91068.3|91121.4|91071.4|91123.7|91073.7|91118.2|91068.2|13
1637815240000|2021-11-25 04:40:40|91122.7|91072.7|91117.2|91067.2|91122.8|91072.8|91117.2|91067.2|13
1637815250000|2021-11-25 04:40:50|91118.4|91068.4|91119.1|91069.1|91119.7|91069.7|91118.4|91068.4|8
1637815260000|2021-11-25 04:41:00|91117.6|91067.6|91121.5|91071.5|91122|91072|91117.1|91067.1|10
1637815270000|2021-11-25 04:41:10|91122|91072|91118.6|91068.6|91122.2|91072.2|91118.4|91068.4|12
1637815280000|2021-11-25 04:41:20|91118.4|91068.4|91116.2|91066.2|91118.4|91068.4|91114.2|91064.2|16
1637815290000|2021-11-25 04:41:30|91116.1|91066.1|91117.6|91067.6|91117.6|91067.6|91114.6|91064.6|15
1637815300000|2021-11-25 04:41:40|91117.2|91067.2|91117.1|91067.1|91117.4|91067.4|91117|91067|5
1637815310000|2021-11-25 04:41:50|91116.6|91066.6|91110.4|91060.4|91116.8|91066.8|91108.7|91058.7|37
1637815320000|2021-11-25 04:42:00|91111.2|91061.2|91116.3|91066.3|91116.3|91066.3|91107.2|91057.2|27
1637815330000|2021-11-25 04:42:10|91116.2|91066.2|91115.4|91065.4|91116.2|91066.2|91115.1|91065.1|9
1637815340000|2021-11-25 04:42:20|91115.2|91065.2|91116.5|91066.5|91117|91067|91114|91064|15
1637815350000|2021-11-25 04:42:30|91113.8|91063.8|91120.3|91070.3|91120.8|91070.8|91113.8|91063.8|16
1637815360000|2021-11-25 04:42:40|91119.2|91069.2|91121.2|91071.2|91122.1|91072.1|91119.2|91069.2|17
1637815370000|2021-11-25 04:42:50|91120|91070|91120.2|91070.2|91121.2|91071.2|91119.2|91069.2|12
1637815380000|2021-11-25 04:43:00|91121.1|91071.1|91124|91074|91124|91074|91121.1|91071.1|14
1637815390000|2021-11-25 04:43:10|91123.7|91073.7|91123.8|91073.8|91123.8|91073.8|91121.9|91071.9|8
1637815400000|2021-11-25 04:43:20|91123.4|91073.4|91124.4|91074.4|91125.4|91075.4|91122.8|91072.8|8
1637815410000|2021-11-25 04:43:30|91123.7|91073.7|91124.2|91074.2|91124.2|91074.2|91123.3|91073.3|6
1637815420000|2021-11-25 04:43:40|91124.3|91074.3|91126.4|91076.4|91127|91077|91123.9|91073.9|16
1637815430000|2021-11-25 04:43:50|91125.4|91075.4|91126.4|91076.4|91127.2|91077.2|91125.4|91075.4|13
1637815440000|2021-11-25 04:44:00|91126.7|91076.7|91125.2|91075.2|91127.5|91077.5|91125.1|91075.1|10
1637815450000|2021-11-25 04:44:10|91126.2|91076.2|91126.5|91076.5|91128.3|91078.3|91126.2|91076.2|10
1637815460000|2021-11-25 04:44:20|91126.2|91076.2|91125.8|91075.8|91126.5|91076.5|91125.1|91075.1|8
1637815470000|2021-11-25 04:44:30|91125.9|91075.9|91126.3|91076.3|91126.3|91076.3|91124.7|91074.7|11
1637815480000|2021-11-25 04:44:40|91126.2|91076.2|91126|91076|91126.2|91076.2|91125|91075|8
1637815490000|2021-11-25 04:44:50|91125.8|91075.8|91126.2|91076.2|91127.9|91077.9|91125.2|91075.2|10
1637815500000|2021-11-25 04:45:00|91126.3|91076.3|91126.3|91076.3|91127|91077|91125.2|91075.2|8
1637815510000|2021-11-25 04:45:10|91125.2|91075.2|91127.5|91077.5|91127.6|91077.6|91125.2|91075.2|10
1637815520000|2021-11-25 04:45:20|91127.3|91077.3|91130.9|91080.9|91132.2|91082.2|91127.3|91077.3|21
1637815530000|2021-11-25 04:45:30|91130.5|91080.5|91131.5|91081.5|91131.5|91081.5|91130.5|91080.5|10
1637815540000|2021-11-25 04:45:40|91132.7|91082.7|91130.6|91080.6|91132.7|91082.7|91129|91079|14
1637815550000|2021-11-25 04:45:50|91130.7|91080.7|91134|91084|91134.4|91084.4|91130.5|91080.5|18
1637815560000|2021-11-25 04:46:00|91134.3|91084.3|91135.3|91085.3|91135.3|91085.3|91133.9|91083.9|8
1637815570000|2021-11-25 04:46:10|91134.9|91084.9|91135.3|91085.3|91135.5|91085.5|91134.4|91084.4|12
1637815580000|2021-11-25 04:46:20|91135.2|91085.2|91131|91081|91137.4|91087.4|91130.7|91080.7|24
1637815590000|2021-11-25 04:46:30|91131.1|91081.1|91130.8|91080.8|91131.9|91081.9|91130.7|91080.7|14
1637815600000|2021-11-25 04:46:40|91130.9|91080.9|91129.9|91079.9|91130.9|91080.9|91128.7|91078.7|17
1637815610000|2021-11-25 04:46:50|91130|91080|91130.9|91080.9|91131.7|91081.7|91130|91080|8
1637815620000|2021-11-25 04:47:00|91131.6|91081.6|91133.4|91083.4|91133.5|91083.5|91129.1|91079.1|33
1637815630000|2021-11-25 04:47:10|91133.3|91083.3|91131.6|91081.6|91133.4|91083.4|91130.9|91080.9|21
1637815640000|2021-11-25 04:47:20|91131|91081|91129.1|91079.1|91132.8|91082.8|91127.8|91077.8|27
1637815650000|2021-11-25 04:47:30|91127.5|91077.5|91128.5|91078.5|91131.5|91081.5|91127.5|91077.5|21
1637815660000|2021-11-25 04:47:40|91128|91078|91131.5|91081.5|91131.5|91081.5|91127.3|91077.3|21
1637815670000|2021-11-25 04:47:50|91131.2|91081.2|91131.1|91081.1|91131.7|91081.7|91129.7|91079.7|13
1637815680000|2021-11-25 04:48:00|91132.7|91082.7|91131.3|91081.3|91133.2|91083.2|91130|91080|19
1637815690000|2021-11-25 04:48:10|91131.1|91081.1|91133.3|91083.3|91133.3|91083.3|91130.8|91080.8|18
1637815700000|2021-11-25 04:48:20|91132.6|91082.6|91137.5|91087.5|91137.7|91087.7|91132.2|91082.2|16
1637815710000|2021-11-25 04:48:30|91138.1|91088.1|91137.5|91087.5|91138.3|91088.3|91137.2|91087.2|10
1637815720000|2021-11-25 04:48:40|91136.8|91086.8|91138.8|91088.8|91140.2|91090.2|91136.8|91086.8|14
1637815730000|2021-11-25 04:48:50|91138.3|91088.3|91139.2|91089.2|91139.6|91089.6|91138.1|91088.1|13
1637815740000|2021-11-25 04:49:00|91139.3|91089.3|91139.9|91089.9|91139.9|91089.9|91137.6|91087.6|13
1637815750000|2021-11-25 04:49:10|91138.4|91088.4|91137.5|91087.5|91139.4|91089.4|91137.5|91087.5|8
1637815760000|2021-11-25 04:49:20|91138.1|91088.1|91140.9|91090.9|91140.9|91090.9|91137.7|91087.7|10
1637815770000|2021-11-25 04:49:30|91140.8|91090.8|91139.7|91089.7|91141|91091|91139.5|91089.5|7
1637815780000|2021-11-25 04:49:40|91139.1|91089.1|91138.7|91088.7|91139.1|91089.1|91137.9|91087.9|9
1637815790000|2021-11-25 04:49:50|91138.1|91088.1|91132.8|91082.8|91138.1|91088.1|91131.2|91081.2|17
1637815800000|2021-11-25 04:50:00|91134|91084|91138.1|91088.1|91138.1|91088.1|91129.2|91079.2|15
1637815810000|2021-11-25 04:50:10|91138.2|91088.2|91138.9|91088.9|91139.9|91089.9|91136.1|91086.1|17
1637815820000|2021-11-25 04:50:20|91139.7|91089.7|91137.7|91087.7|91140.9|91090.9|91137.4|91087.4|16
1637815830000|2021-11-25 04:50:30|91137.5|91087.5|91140.2|91090.2|91140.6|91090.6|91137.5|91087.5|12
1637815840000|2021-11-25 04:50:40|91140.1|91090.1|91138.6|91088.6|91140.3|91090.3|91138.3|91088.3|14
1637815850000|2021-11-25 04:50:50|91138.5|91088.5|91134.3|91084.3|91139.2|91089.2|91133.2|91083.2|20
1637815860000|2021-11-25 04:51:00|91133.7|91083.7|91134.1|91084.1|91134.7|91084.7|91133|91083|16
1637815870000|2021-11-25 04:51:10|91134.7|91084.7|91133.9|91083.9|91135.9|91085.9|91133.7|91083.7|16
1637815880000|2021-11-25 04:51:20|91134.2|91084.2|91133.8|91083.8|91134.4|91084.4|91131.8|91081.8|17
1637815890000|2021-11-25 04:51:30|91133.1|91083.1|91128.8|91078.8|91136.5|91086.5|91128.8|91078.8|24
1637815900000|2021-11-25 04:51:40|91129.5|91079.5|91132.4|91082.4|91132.4|91082.4|91129|91079|19
1637815910000|2021-11-25 04:51:50|91134.1|91084.1|91131.3|91081.3|91134.4|91084.4|91131.2|91081.2|13
1637815920000|2021-11-25 04:52:00|91131.7|91081.7|91129.8|91079.8|91131.9|91081.9|91129.7|91079.7|20
1637815930000|2021-11-25 04:52:10|91128.5|91078.5|91130|91080|91130|91080|91128.2|91078.2|9
1637815940000|2021-11-25 04:52:20|91130.1|91080.1|91129.2|91079.2|91131.9|91081.9|91128.6|91078.6|7
1637815950000|2021-11-25 04:52:30|91130.3|91080.3|91130.2|91080.2|91130.8|91080.8|91128.1|91078.1|13
1637815960000|2021-11-25 04:52:40|91130.4|91080.4|91129.5|91079.5|91132.6|91082.6|91128.5|91078.5|21
1637815970000|2021-11-25 04:52:50|91129.4|91079.4|91128|91078|91129.4|91079.4|91128|91078|4
1637815980000|2021-11-25 04:53:00|91128.6|91078.6|91130.7|91080.7|91131|91081|91128|91078|15
1637815990000|2021-11-25 04:53:10|91129.2|91079.2|91128.7|91078.7|91129.3|91079.3|91127.6|91077.6|9
1637816000000|2021-11-25 04:53:20|91127|91077|91130.8|91080.8|91130.8|91080.8|91127|91077|14
1637816010000|2021-11-25 04:53:30|91129.5|91079.5|91127.8|91077.8|91130.3|91080.3|91127.8|91077.8|9
1637816020000|2021-11-25 04:53:40|91128.7|91078.7|91129.6|91079.6|91131.6|91081.6|91128|91078|11
1637816030000|2021-11-25 04:53:50|91129.7|91079.7|91128.8|91078.8|91129.7|91079.7|91128|91078|7
1637816040000|2021-11-25 04:54:00|91129.5|91079.5|91128.4|91078.4|91130.7|91080.7|91128.2|91078.2|11
1637816050000|2021-11-25 04:54:10|91128.3|91078.3|91125|91075|91128.3|91078.3|91125|91075|15
1637816060000|2021-11-25 04:54:20|91124.7|91074.7|91128.9|91078.9|91129.4|91079.4|91124.4|91074.4|13
1637816070000|2021-11-25 04:54:30|91128|91078|91127.6|91077.6|91129.8|91079.8|91127.6|91077.6|12
1637816080000|2021-11-25 04:54:40|91126.2|91076.2|91130|91080|91130.2|91080.2|91126.2|91076.2|19
1637816090000|2021-11-25 04:54:50|91128.3|91078.3|91128|91078|91130.4|91080.4|91128|91078|10
1637816100000|2021-11-25 04:55:00|91128.4|91078.4|91124.3|91074.3|91129.7|91079.7|91124.3|91074.3|14
1637816110000|2021-11-25 04:55:10|91127.2|91077.2|91128|91078|91130.2|91080.2|91127.1|91077.1|13
1637816120000|2021-11-25 04:55:20|91127.8|91077.8|91127|91077|91128.9|91078.9|91125.8|91075.8|13
1637816130000|2021-11-25 04:55:30|91125|91075|91119.5|91069.5|91125.9|91075.9|91117|91067|32
1637816140000|2021-11-25 04:55:40|91119.9|91069.9|91120.8|91070.8|91121.7|91071.7|91119|91069|31
1637816150000|2021-11-25 04:55:50|91120.1|91070.1|91120.6|91070.6|91121.4|91071.4|91120.1|91070.1|19
1637816160000|2021-11-25 04:56:00|91120.7|91070.7|91119.6|91069.6|91122.6|91072.6|91118.5|91068.5|21
1637816170000|2021-11-25 04:56:10|91120.1|91070.1|91120.5|91070.5|91122.5|91072.5|91118.3|91068.3|17
1637816180000|2021-11-25 04:56:20|91121.1|91071.1|91118.2|91068.2|91121.9|91071.9|91118.2|91068.2|12
1637816190000|2021-11-25 04:56:30|91117.9|91067.9|91119.5|91069.5|91124.4|91074.4|91117.8|91067.8|17
1637816200000|2021-11-25 04:56:40|91119.2|91069.2|91122.1|91072.1|91124.2|91074.2|91119.2|91069.2|13
1637816210000|2021-11-25 04:56:50|91122.9|91072.9|91125|91075|91125.3|91075.3|91122.5|91072.5|19
1637816220000|2021-11-25 04:57:00|91125.1|91075.1|91124.2|91074.2|91126.5|91076.5|91123.2|91073.2|22
1637816230000|2021-11-25 04:57:10|91125.1|91075.1|91124.1|91074.1|91125.8|91075.8|91119.9|91069.9|13
1637816240000|2021-11-25 04:57:20|91124|91074|91122.1|91072.1|91125.9|91075.9|91122.1|91072.1|15
1637816250000|2021-11-25 04:57:30|91123|91073|91121.9|91071.9|91123.5|91073.5|91121.9|91071.9|15
1637816260000|2021-11-25 04:57:40|91122.2|91072.2|91122.5|91072.5|91122.5|91072.5|91121.8|91071.8|8
1637816270000|2021-11-25 04:57:50|91123|91073|91123.8|91073.8|91124.1|91074.1|91122.3|91072.3|9
1637816280000|2021-11-25 04:58:00|91123.6|91073.6|91123.6|91073.6|91125.2|91075.2|91122.8|91072.8|15
1637816290000|2021-11-25 04:58:10|91121.9|91071.9|91123.1|91073.1|91123.4|91073.4|91121.9|91071.9|8
1637816300000|2021-11-25 04:58:20|91123.4|91073.4|91122.8|91072.8|91123.9|91073.9|91122|91072|14
1637816310000|2021-11-25 04:58:30|91124.7|91074.7|91123.2|91073.2|91124.7|91074.7|91123.2|91073.2|11
1637816320000|2021-11-25 04:58:40|91123.5|91073.5|91122.1|91072.1|91123.5|91073.5|91122.1|91072.1|8
1637816330000|2021-11-25 04:58:50|91120|91070|91120.2|91070.2|91120.3|91070.3|91118.6|91068.6|18
1637816340000|2021-11-25 04:59:00|91120.7|91070.7|91121.2|91071.2|91122.2|91072.2|91120.7|91070.7|16
1637816350000|2021-11-25 04:59:10|91121.1|91071.1|91119.7|91069.7|91121.1|91071.1|91119.7|91069.7|9
1637816360000|2021-11-25 04:59:20|91118.9|91068.9|91122.2|91072.2|91122.3|91072.3|91118.9|91068.9|18
1637816370000|2021-11-25 04:59:30|91122.5|91072.5|91118.7|91068.7|91122.5|91072.5|91118.7|91068.7|14
1637816380000|2021-11-25 04:59:40|91118.6|91068.6|91117.9|91067.9|91118.6|91068.6|91117.8|91067.8|13
1637816390000|2021-11-25 04:59:50|91116.9|91066.9|91114.6|91064.6|91117.4|91067.4|91114.6|91064.6|15
1637816400000|2021-11-25 05:00:00|91115.4|91065.4|91118.5|91068.5|91120.1|91070.1|91115.4|91065.4|27
1637816410000|2021-11-25 05:00:10|91118.6|91068.6|91119.8|91069.8|91120.1|91070.1|91118.6|91068.6|28
1637816420000|2021-11-25 05:00:20|91119.6|91069.6|91118.5|91068.5|91119.6|91069.6|91117.4|91067.4|22
1637816430000|2021-11-25 05:00:30|91118.9|91068.9|91112.4|91062.4|91118.9|91068.9|91111.2|91061.2|29
1637816440000|2021-11-25 05:00:40|91110.5|91060.5|91111.4|91061.4|91112.7|91062.7|91109|91059|27
1637816450000|2021-11-25 05:00:50|91111.3|91061.3|91113.7|91063.7|91113.9|91063.9|91109.9|91059.9|21
1637816460000|2021-11-25 05:01:00|91113.6|91063.6|91112.3|91062.3|91114.5|91064.5|91112.3|91062.3|17
1637816470000|2021-11-25 05:01:10|91111.8|91061.8|91106.7|91056.7|91111.8|91061.8|91106.7|91056.7|16
1637816480000|2021-11-25 05:01:20|91107.9|91057.9|91106.2|91056.2|91107.9|91057.9|91105.8|91055.8|20
1637816490000|2021-11-25 05:01:30|91107.6|91057.6|91104.3|91054.3|91109.2|91059.2|91104.3|91054.3|24
1637816500000|2021-11-25 05:01:40|91104.6|91054.6|91102.1|91052.1|91104.9|91054.9|91101.7|91051.7|20
1637816510000|2021-11-25 05:01:50|91102.4|91052.4|91103.3|91053.3|91103.3|91053.3|91102|91052|15
1637816520000|2021-11-25 05:02:00|91103.1|91053.1|91099.8|91049.8|91103.1|91053.1|91099.8|91049.8|16
1637816530000|2021-11-25 05:02:10|91099.6|91049.6|91101.1|91051.1|91102.2|91052.2|91099.6|91049.6|19
1637816540000|2021-11-25 05:02:20|91100.3|91050.3|91101.8|91051.8|91102.2|91052.2|91100.3|91050.3|12
1637816550000|2021-11-25 05:02:30|91102.1|91052.1|91102.5|91052.5|91102.5|91052.5|91099.8|91049.8|12
1637816560000|2021-11-25 05:02:40|91101.5|91051.5|91101|91051|91102|91052|91099.5|91049.5|17
1637816570000|2021-11-25 05:02:50|91100.4|91050.4|91101.7|91051.7|91101.7|91051.7|91100.3|91050.3|9
1637816580000|2021-11-25 05:03:00|91101.6|91051.6|91110|91060|91112.2|91062.2|91100.8|91050.8|22
1637816590000|2021-11-25 05:03:10|91108.8|91058.8|91110.5|91060.5|91111.4|91061.4|91108.8|91058.8|26
1637816600000|2021-11-25 05:03:20|91111.3|91061.3|91110.4|91060.4|91111.3|91061.3|91109.9|91059.9|11
1637816610000|2021-11-25 05:03:30|91110.8|91060.8|91112.7|91062.7|91112.8|91062.8|91110.8|91060.8|16
1637816620000|2021-11-25 05:03:40|91112.6|91062.6|91111.2|91061.2|91113.6|91063.6|91110.7|91060.7|15
1637816630000|2021-11-25 05:03:50|91111.6|91061.6|91111.6|91061.6|91112.1|91062.1|91110.9|91060.9|22
1637816640000|2021-11-25 05:04:00|91111.7|91061.7|91111.6|91061.6|91112.2|91062.2|91111.5|91061.5|7
1637816650000|2021-11-25 05:04:10|91111.8|91061.8|91111.2|91061.2|91112.7|91062.7|91109.4|91059.4|12
1637816660000|2021-11-25 05:04:20|91111.7|91061.7|91116.5|91066.5|91116.5|91066.5|91111.7|91061.7|13
1637816670000|2021-11-25 05:04:30|91112.1|91062.1|91119.1|91069.1|91119.2|91069.2|91112.1|91062.1|16
1637816680000|2021-11-25 05:04:40|91119.6|91069.6|91120.8|91070.8|91121|91071|91119.6|91069.6|6
1637816690000|2021-11-25 05:04:50|91120.5|91070.5|91120|91070|91120.6|91070.6|91118.7|91068.7|13
1637816700000|2021-11-25 05:05:00|91120.4|91070.4|91120.5|91070.5|91122.6|91072.6|91119.8|91069.8|18
1637816710000|2021-11-25 05:05:10|91120.9|91070.9|91123|91073|91123|91073|91120.9|91070.9|18
1637816720000|2021-11-25 05:05:20|91122.2|91072.2|91123|91073|91124.7|91074.7|91122.2|91072.2|10
1637816730000|2021-11-25 05:05:30|91122.5|91072.5|91120.1|91070.1|91122.7|91072.7|91119.3|91069.3|18
1637816740000|2021-11-25 05:05:40|91120|91070|91117.9|91067.9|91123.1|91073.1|91116.8|91066.8|15
1637816750000|2021-11-25 05:05:50|91117.4|91067.4|91119.2|91069.2|91120.7|91070.7|91115.6|91065.6|8
1637816760000|2021-11-25 05:06:00|91120|91070|91120.3|91070.3|91121.1|91071.1|91120|91070|7
1637816770000|2021-11-25 05:06:10|91120.6|91070.6|91119.7|91069.7|91120.6|91070.6|91119.4|91069.4|7
1637816780000|2021-11-25 05:06:20|91119.6|91069.6|91121.1|91071.1|91121.4|91071.4|91119.6|91069.6|16
1637816790000|2021-11-25 05:06:30|91121.2|91071.2|91120.6|91070.6|91121.2|91071.2|91119.1|91069.1|13
1637816800000|2021-11-25 05:06:40|91119.6|91069.6|91118.5|91068.5|91119.6|91069.6|91118.3|91068.3|9
1637816810000|2021-11-25 05:06:50|91120.5|91070.5|91119.1|91069.1|91120.5|91070.5|91119.1|91069.1|6
1637816820000|2021-11-25 05:07:00|91119.3|91069.3|91120.2|91070.2|91120.5|91070.5|91119.1|91069.1|11
1637816830000|2021-11-25 05:07:10|91120.3|91070.3|91119.6|91069.6|91120.3|91070.3|91118.2|91068.2|11
1637816840000|2021-11-25 05:07:20|91118.7|91068.7|91119|91069|91119.4|91069.4|91118.6|91068.6|8
1637816850000|2021-11-25 05:07:30|91119.1|91069.1|91121.2|91071.2|91121.3|91071.3|91119.1|91069.1|6
1637816860000|2021-11-25 05:07:40|91121|91071|91119.5|91069.5|91121.8|91071.8|91119.5|91069.5|11
1637816870000|2021-11-25 05:07:50|91119.1|91069.1|91122.1|91072.1|91122.4|91072.4|91119.1|91069.1|16
1637816880000|2021-11-25 05:08:00|91121.3|91071.3|91124|91074|91124.3|91074.3|91121.3|91071.3|16
1637816890000|2021-11-25 05:08:10|91123.7|91073.7|91126.1|91076.1|91128.7|91078.7|91123.3|91073.3|16
1637816900000|2021-11-25 05:08:20|91125.5|91075.5|91128.6|91078.6|91130.7|91080.7|91125.3|91075.3|15
1637816910000|2021-11-25 05:08:30|91128.8|91078.8|91129|91079|91129.2|91079.2|91128.2|91078.2|10
1637816920000|2021-11-25 05:08:40|91129.2|91079.2|91130.7|91080.7|91130.7|91080.7|91128.3|91078.3|11
1637816930000|2021-11-25 05:08:50|91130.8|91080.8|91126.7|91076.7|91130.8|91080.8|91126.4|91076.4|16
1637816940000|2021-11-25 05:09:00|91126.5|91076.5|91127.7|91077.7|91128.9|91078.9|91126|91076|14
1637816950000|2021-11-25 05:09:10|91128.3|91078.3|91129.2|91079.2|91129.5|91079.5|91128.3|91078.3|9
1637816960000|2021-11-25 05:09:20|91129.4|91079.4|91128.3|91078.3|91129.4|91079.4|91127.7|91077.7|6
1637816970000|2021-11-25 05:09:30|91128.9|91078.9|91130.4|91080.4|91130.5|91080.5|91127.4|91077.4|16
1637816980000|2021-11-25 05:09:40|91130.7|91080.7|91131.1|91081.1|91131.7|91081.7|91128.6|91078.6|21
1637816990000|2021-11-25 05:09:50|91131.2|91081.2|91132.3|91082.3|91132.7|91082.7|91130.9|91080.9|9
1637817000000|2021-11-25 05:10:00|91132.5|91082.5|91138.9|91088.9|91142.9|91092.9|91132.3|91082.3|38
1637817010000|2021-11-25 05:10:10|91138.6|91088.6|91146.1|91096.1|91146.3|91096.3|91138.6|91088.6|26
1637817020000|2021-11-25 05:10:20|91146.3|91096.3|91145.2|91095.2|91146.3|91096.3|91144.5|91094.5|12
1637817030000|2021-11-25 05:10:30|91145.5|91095.5|91141.1|91091.1|91145.5|91095.5|91140|91090|27
1637817040000|2021-11-25 05:10:40|91141.4|91091.4|91138.7|91088.7|91141.4|91091.4|91135.7|91085.7|24
1637817050000|2021-11-25 05:10:50|91138.8|91088.8|91137.9|91087.9|91138.9|91088.9|91137|91087|16
1637817060000|2021-11-25 05:11:00|91138|91088|91137.9|91087.9|91140.3|91090.3|91136.8|91086.8|17
1637817070000|2021-11-25 05:11:10|91138.1|91088.1|91140.4|91090.4|91143.1|91093.1|91137.7|91087.7|15
1637817080000|2021-11-25 05:11:20|91140.9|91090.9|91140.9|91090.9|91141.4|91091.4|91140.3|91090.3|12
1637817090000|2021-11-25 05:11:30|91141.1|91091.1|91138.9|91088.9|91141.1|91091.1|91138.9|91088.9|12
1637817100000|2021-11-25 05:11:40|91139.2|91089.2|91137.4|91087.4|91140.5|91090.5|91137.4|91087.4|20
1637817110000|2021-11-25 05:11:50|91136.8|91086.8|91136.5|91086.5|91136.8|91086.8|91135.5|91085.5|11
1637817120000|2021-11-25 05:12:00|91135.9|91085.9|91138|91088|91138|91088|91135.9|91085.9|13
1637817130000|2021-11-25 05:12:10|91137.9|91087.9|91137.8|91087.8|91139.8|91089.8|91137.6|91087.6|21
1637817140000|2021-11-25 05:12:20|91138.5|91088.5|91137.6|91087.6|91138.5|91088.5|91137.3|91087.3|13
1637817150000|2021-11-25 05:12:30|91137.5|91087.5|91136.5|91086.5|91137.8|91087.8|91136.2|91086.2|11
1637817160000|2021-11-25 05:12:40|91136.9|91086.9|91137.3|91087.3|91140|91090|91136.6|91086.6|10
1637817170000|2021-11-25 05:12:50|91136.9|91086.9|91138.1|91088.1|91138.4|91088.4|91136.7|91086.7|12
1637817180000|2021-11-25 05:13:00|91138.2|91088.2|91137.3|91087.3|91138.9|91088.9|91136.9|91086.9|15
1637817190000|2021-11-25 05:13:10|91137.4|91087.4|91142.7|91092.7|91143|91093|91137.3|91087.3|22
1637817200000|2021-11-25 05:13:20|91143|91093|91141.8|91091.8|91143.2|91093.2|91140.7|91090.7|17
1637817210000|2021-11-25 05:13:30|91141.5|91091.5|91142.2|91092.2|91142.4|91092.4|91141.2|91091.2|11
1637817220000|2021-11-25 05:13:40|91142.7|91092.7|91145.2|91095.2|91145.3|91095.3|91142.7|91092.7|5
1637817230000|2021-11-25 05:13:50|91143.6|91093.6|91144.2|91094.2|91144.9|91094.9|91142.5|91092.5|15
1637817240000|2021-11-25 05:14:00|91145.1|91095.1|91145.7|91095.7|91146|91096|91144.6|91094.6|12
1637817250000|2021-11-25 05:14:10|91145.4|91095.4|91144.4|91094.4|91147.5|91097.5|91144.4|91094.4|14
1637817260000|2021-11-25 05:14:20|91144.2|91094.2|91144.5|91094.5|91145.2|91095.2|91140.9|91090.9|21
1637817270000|2021-11-25 05:14:30|91146.7|91096.7|91146.1|91096.1|91148|91098|91143.8|91093.8|12
1637817280000|2021-11-25 05:14:40|91146.2|91096.2|91143.1|91093.1|91147.2|91097.2|91141.5|91091.5|26
1637817290000|2021-11-25 05:14:50|91143|91093|91143|91093|91144.7|91094.7|91143|91093|21
1637817300000|2021-11-25 05:15:00|91143.3|91093.3|91146.7|91096.7|91147.2|91097.2|91142.2|91092.2|29
1637817310000|2021-11-25 05:15:10|91146.5|91096.5|91145.3|91095.3|91147.6|91097.6|91145.1|91095.1|19
1637817320000|2021-11-25 05:15:20|91145.5|91095.5|91146.1|91096.1|91146.4|91096.4|91145.2|91095.2|9
1637817330000|2021-11-25 05:15:30|91146.2|91096.2|91147.3|91097.3|91147.3|91097.3|91142.7|91092.7|14
1637817340000|2021-11-25 05:15:40|91148|91098|91142.9|91092.9|91148.8|91098.8|91142.9|91092.9|17
1637817350000|2021-11-25 05:15:50|91144.4|91094.4|91141.8|91091.8|91146.2|91096.2|91141.8|91091.8|18
1637817360000|2021-11-25 05:16:00|91141.3|91091.3|91143.3|91093.3|91144.3|91094.3|91141.3|91091.3|16
1637817370000|2021-11-25 05:16:10|91142.8|91092.8|91142.1|91092.1|91143.5|91093.5|91141.9|91091.9|19
1637817380000|2021-11-25 05:16:20|91142.5|91092.5|91141.3|91091.3|91143.5|91093.5|91140.1|91090.1|17
1637817390000|2021-11-25 05:16:30|91141.4|91091.4|91142.6|91092.6|91143.1|91093.1|91141.3|91091.3|10
1637817400000|2021-11-25 05:16:40|91143.3|91093.3|91139.6|91089.6|91143.3|91093.3|91139.3|91089.3|15
1637817410000|2021-11-25 05:16:50|91140|91090|91144.1|91094.1|91145.4|91095.4|91140|91090|23
1637817420000|2021-11-25 05:17:00|91143.3|91093.3|91140.8|91090.8|91145.5|91095.5|91140.8|91090.8|20
1637817430000|2021-11-25 05:17:10|91141|91091|91136.4|91086.4|91141|91091|91136.4|91086.4|15
1637817440000|2021-11-25 05:17:20|91136.7|91086.7|91134.4|91084.4|91137.5|91087.5|91133.9|91083.9|20
1637817450000|2021-11-25 05:17:30|91134.7|91084.7|91131.9|91081.9|91134.7|91084.7|91131.2|91081.2|28
1637817460000|2021-11-25 05:17:40|91131.8|91081.8|91132.5|91082.5|91134.1|91084.1|91131.8|91081.8|25
1637817470000|2021-11-25 05:17:50|91132.6|91082.6|91133.8|91083.8|91133.8|91083.8|91132.3|91082.3|5
1637817480000|2021-11-25 05:18:00|91133.5|91083.5|91133.9|91083.9|91135.5|91085.5|91133.4|91083.4|18
1637817490000|2021-11-25 05:18:10|91134.1|91084.1|91135.4|91085.4|91136.1|91086.1|91134.1|91084.1|9
1637817500000|2021-11-25 05:18:20|91135.2|91085.2|91135.5|91085.5|91135.5|91085.5|91134.2|91084.2|10
1637817510000|2021-11-25 05:18:30|91135.6|91085.6|91135.8|91085.8|91136.1|91086.1|91135.3|91085.3|10
1637817520000|2021-11-25 05:18:40|91134.2|91084.2|91135.7|91085.7|91135.9|91085.9|91134.2|91084.2|10
1637817530000|2021-11-25 05:18:50|91135.6|91085.6|91132.6|91082.6|91135.6|91085.6|91132.5|91082.5|8
1637817540000|2021-11-25 05:19:00|91132.5|91082.5|91130.8|91080.8|91133.6|91083.6|91130.8|91080.8|10
1637817550000|2021-11-25 05:19:10|91131|91081|91131.8|91081.8|91131.9|91081.9|91130.8|91080.8|6
1637817560000|2021-11-25 05:19:20|91131.7|91081.7|91132.2|91082.2|91132.2|91082.2|91130|91080|15
1637817570000|2021-11-25 05:19:30|91132.1|91082.1|91130.5|91080.5|91132.7|91082.7|91130.3|91080.3|14
1637817580000|2021-11-25 05:19:40|91130.4|91080.4|91130.8|91080.8|91130.9|91080.9|91129.2|91079.2|23
1637817590000|2021-11-25 05:19:50|91129.8|91079.8|91130.6|91080.6|91131.1|91081.1|91129.5|91079.5|13
1637817600000|2021-11-25 05:20:00|91130.4|91080.4|91129.2|91079.2|91130.4|91080.4|91129|91079|9
1637817610000|2021-11-25 05:20:10|91129|91079|91129.8|91079.8|91129.8|91079.8|91128.8|91078.8|13
1637817620000|2021-11-25 05:20:20|91129.9|91079.9|91129.6|91079.6|91129.9|91079.9|91129.5|91079.5|14
1637817630000|2021-11-25 05:20:30|91129.7|91079.7|91128.8|91078.8|91129.7|91079.7|91128.5|91078.5|16
1637817640000|2021-11-25 05:20:40|91128|91078|91126.2|91076.2|91128|91078|91124.5|91074.5|20
1637817650000|2021-11-25 05:20:50|91126.7|91076.7|91128.4|91078.4|91128.7|91078.7|91126.7|91076.7|11
1637817660000|2021-11-25 05:21:00|91128.5|91078.5|91129.4|91079.4|91129.4|91079.4|91128.3|91078.3|9
1637817670000|2021-11-25 05:21:10|91129.2|91079.2|91128.3|91078.3|91129.2|91079.2|91128.3|91078.3|7
1637817680000|2021-11-25 05:21:20|91128.4|91078.4|91126.7|91076.7|91128.7|91078.7|91126.3|91076.3|7
1637817690000|2021-11-25 05:21:30|91127.5|91077.5|91126.3|91076.3|91127.8|91077.8|91126.3|91076.3|8
1637817700000|2021-11-25 05:21:40|91127.9|91077.9|91125.6|91075.6|91127.9|91077.9|91125.6|91075.6|9
1637817710000|2021-11-25 05:21:50|91125.8|91075.8|91124.4|91074.4|91125.8|91075.8|91123.5|91073.5|15
1637817720000|2021-11-25 05:22:00|91124.1|91074.1|91124|91074|91124.2|91074.2|91123.8|91073.8|11
1637817730000|2021-11-25 05:22:10|91123.9|91073.9|91123.4|91073.4|91123.9|91073.9|91123|91073|6
1637817740000|2021-11-25 05:22:20|91123.3|91073.3|91126|91076|91126.4|91076.4|91123.3|91073.3|12
1637817750000|2021-11-25 05:22:30|91126.4|91076.4|91126|91076|91127.7|91077.7|91125.9|91075.9|23
1637817760000|2021-11-25 05:22:40|91124.9|91074.9|91125.2|91075.2|91125.2|91075.2|91124.9|91074.9|6
1637817770000|2021-11-25 05:22:50|91125.6|91075.6|91125.5|91075.5|91125.9|91075.9|91124.7|91074.7|9
1637817780000|2021-11-25 05:23:00|91125.4|91075.4|91126.3|91076.3|91126.4|91076.4|91125.3|91075.3|9
1637817790000|2021-11-25 05:23:10|91126.5|91076.5|91126.7|91076.7|91126.7|91076.7|91125.8|91075.8|9
1637817800000|2021-11-25 05:23:20|91126.5|91076.5|91126.9|91076.9|91127|91077|91126.3|91076.3|10
1637817810000|2021-11-25 05:23:30|91127|91077|91127.1|91077.1|91128.5|91078.5|91126.9|91076.9|15
1637817820000|2021-11-25 05:23:40|91127|91077|91127.1|91077.1|91129.4|91079.4|91126.2|91076.2|21
1637817830000|2021-11-25 05:23:50|91127.4|91077.4|91127.5|91077.5|91127.8|91077.8|91127.3|91077.3|7
1637817840000|2021-11-25 05:24:00|91127.1|91077.1|91126.9|91076.9|91127.3|91077.3|91126.5|91076.5|11
1637817850000|2021-11-25 05:24:10|91126.8|91076.8|91127|91077|91127.2|91077.2|91126.7|91076.7|4
1637817860000|2021-11-25 05:24:20|91127.9|91077.9|91128.3|91078.3|91128.3|91078.3|91127.8|91077.8|5
1637817870000|2021-11-25 05:24:30|91127.3|91077.3|91127.6|91077.6|91127.6|91077.6|91127.1|91077.1|7
1637817880000|2021-11-25 05:24:40|91126.9|91076.9|91126.8|91076.8|91126.9|91076.9|91123.8|91073.8|18
1637817890000|2021-11-25 05:24:50|91127.2|91077.2|91127.3|91077.3|91127.3|91077.3|91126.2|91076.2|24
1637817900000|2021-11-25 05:25:00|91126.9|91076.9|91127.2|91077.2|91127.4|91077.4|91126.5|91076.5|13
1637817910000|2021-11-25 05:25:10|91127.3|91077.3|91126.9|91076.9|91127.3|91077.3|91126.8|91076.8|7
1637817920000|2021-11-25 05:25:20|91126.6|91076.6|91130.5|91080.5|91131.7|91081.7|91126.6|91076.6|15
1637817930000|2021-11-25 05:25:30|91130.6|91080.6|91130.4|91080.4|91130.7|91080.7|91130.1|91080.1|5
1637817940000|2021-11-25 05:25:40|91130.5|91080.5|91130.1|91080.1|91130.5|91080.5|91129.8|91079.8|4
1637817950000|2021-11-25 05:25:50|91130.2|91080.2|91129.5|91079.5|91131|91081|91129.5|91079.5|5
1637817960000|2021-11-25 05:26:00|91129.8|91079.8|91130.1|91080.1|91131|91081|91128.1|91078.1|17
1637817970000|2021-11-25 05:26:10|91130.2|91080.2|91131.2|91081.2|91132.2|91082.2|91130.2|91080.2|7
1637817980000|2021-11-25 05:26:20|91130.9|91080.9|91131.5|91081.5|91131.7|91081.7|91130.9|91080.9|12
1637817990000|2021-11-25 05:26:30|91131.7|91081.7|91131.1|91081.1|91131.7|91081.7|91130.9|91080.9|11
1637818000000|2021-11-25 05:26:40|91131.2|91081.2|91131.1|91081.1|91131.3|91081.3|91130.8|91080.8|7
1637818010000|2021-11-25 05:26:50|91131|91081|91130.6|91080.6|91131.4|91081.4|91129.2|91079.2|18
1637818020000|2021-11-25 05:27:00|91130.8|91080.8|91129.5|91079.5|91130.8|91080.8|91129.5|91079.5|9
1637818030000|2021-11-25 05:27:10|91129.3|91079.3|91130.9|91080.9|91131|91081|91129.3|91079.3|12
1637818040000|2021-11-25 05:27:20|91131.1|91081.1|91131.5|91081.5|91131.5|91081.5|91131|91081|8
1637818050000|2021-11-25 05:27:30|91131.4|91081.4|91132.6|91082.6|91132.6|91082.6|91131.4|91081.4|8
1637818060000|2021-11-25 05:27:40|91132.5|91082.5|91131|91081|91132.7|91082.7|91131|91081|7
1637818070000|2021-11-25 05:27:50|91130.9|91080.9|91130|91080|91131.5|91081.5|91130|91080|10
1637818080000|2021-11-25 05:28:00|91129.9|91079.9|91129.7|91079.7|91130.9|91080.9|91129.4|91079.4|16
1637818090000|2021-11-25 05:28:10|91130.5|91080.5|91130.4|91080.4|91130.7|91080.7|91129.6|91079.6|11
1637818100000|2021-11-25 05:28:20|91130.7|91080.7|91130.5|91080.5|91131.3|91081.3|91130.4|91080.4|14
1637818110000|2021-11-25 05:28:30|91130.9|91080.9|91130.1|91080.1|91130.9|91080.9|91129.7|91079.7|19
1637818120000|2021-11-25 05:28:40|91130.3|91080.3|91133.4|91083.4|91133.6|91083.6|91130.1|91080.1|25
1637818130000|2021-11-25 05:28:50|91132|91082|91133.9|91083.9|91133.9|91083.9|91132|91082|10
1637818140000|2021-11-25 05:29:00|91133.8|91083.8|91133.8|91083.8|91133.8|91083.8|91132.6|91082.6|8
1637818150000|2021-11-25 05:29:10|91133.7|91083.7|91133.1|91083.1|91133.7|91083.7|91132.6|91082.6|14
1637818160000|2021-11-25 05:29:20|91133.2|91083.2|91134.7|91084.7|91135|91085|91133.2|91083.2|10
1637818170000|2021-11-25 05:29:30|91133.8|91083.8|91134.5|91084.5|91134.5|91084.5|91133.8|91083.8|8
1637818180000|2021-11-25 05:29:40|91134.3|91084.3|91133.5|91083.5|91135.2|91085.2|91133.4|91083.4|14
1637818190000|2021-11-25 05:29:50|91134.2|91084.2|91134.5|91084.5|91134.9|91084.9|91133.5|91083.5|9
1637818200000|2021-11-25 05:30:00|91134.3|91084.3|91138|91088|91138.1|91088.1|91134.2|91084.2|25
1637818210000|2021-11-25 05:30:10|91137.6|91087.6|91138.1|91088.1|91138.4|91088.4|91137.3|91087.3|10
1637818220000|2021-11-25 05:30:20|91137.9|91087.9|91138.6|91088.6|91138.6|91088.6|91137.9|91087.9|12
1637818230000|2021-11-25 05:30:30|91138.2|91088.2|91138.8|91088.8|91138.8|91088.8|91135.7|91085.7|23
1637818240000|2021-11-25 05:30:40|91139.1|91089.1|91138.2|91088.2|91139.3|91089.3|91138.2|91088.2|10
1637818250000|2021-11-25 05:30:50|91138.6|91088.6|91138.5|91088.5|91139.1|91089.1|91137.5|91087.5|10
1637818260000|2021-11-25 05:31:00|91138.2|91088.2|91141.2|91091.2|91141.4|91091.4|91138.1|91088.1|21
1637818270000|2021-11-25 05:31:10|91141.4|91091.4|91142.6|91092.6|91142.7|91092.7|91140.7|91090.7|22
1637818280000|2021-11-25 05:31:20|91142.8|91092.8|91140.1|91090.1|91142.8|91092.8|91140.1|91090.1|20
1637818290000|2021-11-25 05:31:30|91140.3|91090.3|91139.8|91089.8|91140.7|91090.7|91139.4|91089.4|10
1637818300000|2021-11-25 05:31:40|91140.3|91090.3|91141|91091|91141.4|91091.4|91139.2|91089.2|9
1637818310000|2021-11-25 05:31:50|91140.8|91090.8|91141.6|91091.6|91143.5|91093.5|91140.4|91090.4|16
1637818320000|2021-11-25 05:32:00|91141.7|91091.7|91141.9|91091.9|91141.9|91091.9|91141|91091|8
1637818330000|2021-11-25 05:32:10|91141.8|91091.8|91140.9|91090.9|91141.8|91091.8|91140.9|91090.9|11
1637818340000|2021-11-25 05:32:20|91141.4|91091.4|91141.5|91091.5|91141.5|91091.5|91141.4|91091.4|2
1637818350000|2021-11-25 05:32:30|91141.6|91091.6|91142.6|91092.6|91142.7|91092.7|91141.4|91091.4|9
1637818360000|2021-11-25 05:32:40|91142.2|91092.2|91142.1|91092.1|91142.9|91092.9|91142.1|91092.1|8
1637818370000|2021-11-25 05:32:50|91141.9|91091.9|91143.6|91093.6|91145.9|91095.9|91141.9|91091.9|21
1637818380000|2021-11-25 05:33:00|91143.8|91093.8|91143.5|91093.5|91143.8|91093.8|91143.3|91093.3|7
1637818390000|2021-11-25 05:33:10|91143.4|91093.4|91143.8|91093.8|91143.9|91093.9|91143.3|91093.3|6
1637818400000|2021-11-25 05:33:20|91143.7|91093.7|91149|91099|91149.8|91099.8|91143.5|91093.5|32
1637818410000|2021-11-25 05:33:30|91149.1|91099.1|91148.8|91098.8|91149.8|91099.8|91148.8|91098.8|11
1637818420000|2021-11-25 05:33:40|91148.1|91098.1|91148.5|91098.5|91148.9|91098.9|91147.9|91097.9|11
1637818430000|2021-11-25 05:33:50|91148.7|91098.7|91148.7|91098.7|91149.2|91099.2|91148.3|91098.3|7
1637818440000|2021-11-25 05:34:00|91148.6|91098.6|91148|91098|91148.9|91098.9|91147.9|91097.9|12
1637818450000|2021-11-25 05:34:10|91147.9|91097.9|91148.1|91098.1|91148.1|91098.1|91146.2|91096.2|13
1637818460000|2021-11-25 05:34:20|91147.7|91097.7|91149.7|91099.7|91152.8|91102.8|91147.7|91097.7|15
1637818470000|2021-11-25 05:34:30|91150.8|91100.8|91151.7|91101.7|91152.1|91102.1|91149.5|91099.5|20
1637818480000|2021-11-25 05:34:40|91151.8|91101.8|91151.1|91101.1|91152|91102|91151|91101|11
1637818490000|2021-11-25 05:34:50|91151.2|91101.2|91152.4|91102.4|91156.8|91106.8|91151.1|91101.1|19
1637818500000|2021-11-25 05:35:00|91152|91102|91154.3|91104.3|91155.4|91105.4|91151.5|91101.5|20
1637818510000|2021-11-25 05:35:10|91154.7|91104.7|91154.7|91104.7|91155.4|91105.4|91154.6|91104.6|8
1637818520000|2021-11-25 05:35:20|91154.5|91104.5|91153.3|91103.3|91154.5|91104.5|91153|91103|11
1637818530000|2021-11-25 05:35:30|91153|91103|91151.5|91101.5|91153|91103|91151.3|91101.3|21
1637818540000|2021-11-25 05:35:40|91151.7|91101.7|91154|91104|91154.1|91104.1|91151.7|91101.7|17
1637818550000|2021-11-25 05:35:50|91153.6|91103.6|91150.4|91100.4|91153.8|91103.8|91150.4|91100.4|9
1637818560000|2021-11-25 05:36:00|91150.2|91100.2|91154.9|91104.9|91155.8|91105.8|91150.2|91100.2|22
1637818570000|2021-11-25 05:36:10|91155.3|91105.3|91155.8|91105.8|91156.3|91106.3|91154.9|91104.9|21
1637818580000|2021-11-25 05:36:20|91156.9|91106.9|91155.9|91105.9|91156.9|91106.9|91155.6|91105.6|13
1637818590000|2021-11-25 05:36:30|91156.1|91106.1|91154.4|91104.4|91156.3|91106.3|91154.4|91104.4|11
1637818600000|2021-11-25 05:36:40|91154.6|91104.6|91154.1|91104.1|91154.8|91104.8|91154.1|91104.1|8
1637818610000|2021-11-25 05:36:50|91154.2|91104.2|91154.2|91104.2|91154.9|91104.9|91154|91104|9
1637818620000|2021-11-25 05:37:00|91154.9|91104.9|91154.3|91104.3|91155.2|91105.2|91153.6|91103.6|14
1637818630000|2021-11-25 05:37:10|91154.2|91104.2|91158.2|91108.2|91158.2|91108.2|91153.8|91103.8|9
1637818640000|2021-11-25 05:37:20|91156.1|91106.1|91156.4|91106.4|91158.1|91108.1|91155.4|91105.4|8
1637818650000|2021-11-25 05:37:30|91156.1|91106.1|91155.7|91105.7|91156.3|91106.3|91155.4|91105.4|15
1637818660000|2021-11-25 05:37:40|91156.5|91106.5|91157.3|91107.3|91158.3|91108.3|91156.5|91106.5|3
1637818670000|2021-11-25 05:37:50|91155|91105|91155.7|91105.7|91158.9|91108.9|91155|91105|9
1637818680000|2021-11-25 05:38:00|91156.2|91106.2|91157.2|91107.2|91157.2|91107.2|91156|91106|5
1637818690000|2021-11-25 05:38:10|91156.8|91106.8|91157.6|91107.6|91157.6|91107.6|91156.5|91106.5|7
1637818700000|2021-11-25 05:38:20|91156.9|91106.9|91154.4|91104.4|91157.8|91107.8|91154.1|91104.1|16
1637818710000|2021-11-25 05:38:30|91154.2|91104.2|91153.8|91103.8|91155.1|91105.1|91153.7|91103.7|11
1637818720000|2021-11-25 05:38:40|91153.6|91103.6|91153.1|91103.1|91155|91105|91152|91102|12
1637818730000|2021-11-25 05:38:50|91152.7|91102.7|91151.2|91101.2|91153|91103|91151.2|91101.2|7
1637818740000|2021-11-25 05:39:00|91153.3|91103.3|91150.6|91100.6|91153.3|91103.3|91150.6|91100.6|8
1637818750000|2021-11-25 05:39:10|91150.4|91100.4|91149.8|91099.8|91150.8|91100.8|91149.8|91099.8|9
1637818760000|2021-11-25 05:39:20|91149.7|91099.7|91149.4|91099.4|91150.5|91100.5|91149.4|91099.4|13
1637818770000|2021-11-25 05:39:30|91149.7|91099.7|91149.6|91099.6|91149.7|91099.7|91149.6|91099.6|4
1637818780000|2021-11-25 05:39:40|91148.7|91098.7|91148.9|91098.9|91149.4|91099.4|91148.7|91098.7|5
1637818790000|2021-11-25 05:39:50|91149.3|91099.3|91150.3|91100.3|91150.3|91100.3|91148.7|91098.7|5
1637818800000|2021-11-25 05:40:00|91149.9|91099.9|91143.6|91093.6|91150.2|91100.2|91142.3|91092.3|17
1637818810000|2021-11-25 05:40:10|91142.8|91092.8|91143.2|91093.2|91143.5|91093.5|91142.4|91092.4|20
1637818820000|2021-11-25 05:40:20|91142.9|91092.9|91143.5|91093.5|91143.5|91093.5|91142.7|91092.7|9
1637818830000|2021-11-25 05:40:30|91143.4|91093.4|91145|91095|91146.4|91096.4|91143.3|91093.3|12
1637818840000|2021-11-25 05:40:40|91144.6|91094.6|91143.4|91093.4|91144.6|91094.6|91143.2|91093.2|14
1637818850000|2021-11-25 05:40:50|91143.3|91093.3|91144.2|91094.2|91144.5|91094.5|91142.9|91092.9|7
1637818860000|2021-11-25 05:41:00|91144.7|91094.7|91147.4|91097.4|91147.8|91097.8|91143.8|91093.8|20
1637818870000|2021-11-25 05:41:10|91146.8|91096.8|91147|91097|91147.2|91097.2|91146.8|91096.8|4
1637818880000|2021-11-25 05:41:20|91147.9|91097.9|91145.8|91095.8|91147.9|91097.9|91145.8|91095.8|7
1637818890000|2021-11-25 05:41:30|91145|91095|91153.7|91103.7|91153.7|91103.7|91144.6|91094.6|6
1637818900000|2021-11-25 05:41:40|91153.5|91103.5|91155.3|91105.3|91156.7|91106.7|91153.5|91103.5|11
1637818910000|2021-11-25 05:41:50|91154.9|91104.9|91154.6|91104.6|91155.2|91105.2|91153.9|91103.9|8
1637818920000|2021-11-25 05:42:00|91155|91105|91154.8|91104.8|91155|91105|91154.6|91104.6|6
1637818930000|2021-11-25 05:42:10|91154.6|91104.6|91155.1|91105.1|91156.1|91106.1|91154.6|91104.6|4
1637818940000|2021-11-25 05:42:20|91155.3|91105.3|91153.7|91103.7|91155.3|91105.3|91153.7|91103.7|6
1637818950000|2021-11-25 05:42:30|91154.3|91104.3|91159.4|91109.4|91160.2|91110.2|91152.6|91102.6|21
1637818960000|2021-11-25 05:42:40|91157.9|91107.9|91157|91107|91158.7|91108.7|91157|91107|11
1637818970000|2021-11-25 05:42:50|91157.1|91107.1|91156.4|91106.4|91157.3|91107.3|91156.4|91106.4|11
1637818980000|2021-11-25 05:43:00|91156.1|91106.1|91154.8|91104.8|91156.2|91106.2|91154.1|91104.1|14
1637818990000|2021-11-25 05:43:10|91153.1|91103.1|91154.5|91104.5|91155.6|91105.6|91153.1|91103.1|12
1637819000000|2021-11-25 05:43:20|91154.7|91104.7|91154.8|91104.8|91154.9|91104.9|91154.2|91104.2|7
1637819010000|2021-11-25 05:43:30|91156.4|91106.4|91154.3|91104.3|91156.4|91106.4|91154.3|91104.3|6
1637819020000|2021-11-25 05:43:40|91154.7|91104.7|91153.7|91103.7|91154.7|91104.7|91153.7|91103.7|3
1637819030000|2021-11-25 05:43:50|91153.9|91103.9|91155.6|91105.6|91155.7|91105.7|91153.9|91103.9|8
1637819040000|2021-11-25 05:44:00|91154.8|91104.8|91154.5|91104.5|91155.4|91105.4|91154.3|91104.3|12
1637819050000|2021-11-25 05:44:10|91154.1|91104.1|91155.2|91105.2|91155.6|91105.6|91153.6|91103.6|9
1637819060000|2021-11-25 05:44:20|91156|91106|91154.6|91104.6|91157|91107|91154.2|91104.2|11
1637819070000|2021-11-25 05:44:30|91155.4|91105.4|91154.4|91104.4|91155.4|91105.4|91153.7|91103.7|18
1637819080000|2021-11-25 05:44:40|91154.3|91104.3|91154.5|91104.5|91155.5|91105.5|91153.9|91103.9|14
1637819090000|2021-11-25 05:44:50|91155.1|91105.1|91150.8|91100.8|91155.1|91105.1|91149.4|91099.4|21
1637819100000|2021-11-25 05:45:00|91151.2|91101.2|91152.8|91102.8|91153.1|91103.1|91148.7|91098.7|21
1637819110000|2021-11-25 05:45:10|91152.9|91102.9|91155.7|91105.7|91157.3|91107.3|91152.8|91102.8|23
1637819120000|2021-11-25 05:45:20|91156|91106|91153.2|91103.2|91156|91106|91153.2|91103.2|20
1637819130000|2021-11-25 05:45:30|91153.3|91103.3|91152.8|91102.8|91154|91104|91152.2|91102.2|13
1637819140000|2021-11-25 05:45:40|91152.7|91102.7|91150.8|91100.8|91152.7|91102.7|91148|91098|26
1637819150000|2021-11-25 05:45:50|91150.6|91100.6|91148.3|91098.3|91150.7|91100.7|91148|91098|7
1637819160000|2021-11-25 05:46:00|91148.7|91098.7|91148.6|91098.6|91148.8|91098.8|91147.8|91097.8|13
1637819170000|2021-11-25 05:46:10|91148.8|91098.8|91149.4|91099.4|91149.4|91099.4|91147.7|91097.7|12
1637819180000|2021-11-25 05:46:20|91149.2|91099.2|91149.6|91099.6|91150.5|91100.5|91148.8|91098.8|15
1637819190000|2021-11-25 05:46:30|91150.2|91100.2|91153.1|91103.1|91154.7|91104.7|91150.2|91100.2|18
1637819200000|2021-11-25 05:46:40|91153.2|91103.2|91150.2|91100.2|91153.9|91103.9|91150.2|91100.2|27
1637819210000|2021-11-25 05:46:50|91150|91100|91149.2|91099.2|91150|91100|91148.8|91098.8|7
1637819220000|2021-11-25 05:47:00|91148.8|91098.8|91149.2|91099.2|91150.6|91100.6|91148.7|91098.7|16
1637819230000|2021-11-25 05:47:10|91149.1|91099.1|91148.4|91098.4|91149.1|91099.1|91147.5|91097.5|19
1637819240000|2021-11-25 05:47:20|91148.5|91098.5|91148.9|91098.9|91149.6|91099.6|91148.1|91098.1|14
1637819250000|2021-11-25 05:47:30|91149.9|91099.9|91150.3|91100.3|91150.5|91100.5|91147.9|91097.9|22
1637819260000|2021-11-25 05:47:40|91150.4|91100.4|91151|91101|91151.5|91101.5|91150.4|91100.4|6
1637819270000|2021-11-25 05:47:50|91150.8|91100.8|91148.9|91098.9|91150.9|91100.9|91148.9|91098.9|14
1637819280000|2021-11-25 05:48:00|91148.8|91098.8|91145.2|91095.2|91149.1|91099.1|91144.2|91094.2|30
1637819290000|2021-11-25 05:48:10|91145.8|91095.8|91145.6|91095.6|91145.9|91095.9|91144.5|91094.5|7
1637819300000|2021-11-25 05:48:20|91145.3|91095.3|91145.9|91095.9|91147|91097|91145|91095|15
1637819310000|2021-11-25 05:48:30|91145.5|91095.5|91145.3|91095.3|91146.2|91096.2|91145.3|91095.3|14
1637819320000|2021-11-25 05:48:40|91145.4|91095.4|91144.3|91094.3|91145.6|91095.6|91143.9|91093.9|19
1637819330000|2021-11-25 05:48:50|91144.2|91094.2|91143.8|91093.8|91145.2|91095.2|91143.6|91093.6|16
1637819340000|2021-11-25 05:49:00|91143.4|91093.4|91141.3|91091.3|91144.7|91094.7|91141.3|91091.3|32
1637819350000|2021-11-25 05:49:10|91141.1|91091.1|91142.6|91092.6|91143|91093|91139.9|91089.9|26
1637819360000|2021-11-25 05:49:20|91143.3|91093.3|91139.8|91089.8|91143.6|91093.6|91139.8|91089.8|23
1637819370000|2021-11-25 05:49:30|91140|91090|91139.3|91089.3|91140.7|91090.7|91138.8|91088.8|23
1637819380000|2021-11-25 05:49:40|91140|91090|91142.5|91092.5|91142.5|91092.5|91139.8|91089.8|17
1637819390000|2021-11-25 05:49:50|91142.6|91092.6|91142.3|91092.3|91142.7|91092.7|91141.6|91091.6|14
1637819400000|2021-11-25 05:50:00|91142.1|91092.1|91140.5|91090.5|91142.1|91092.1|91140.3|91090.3|23
1637819410000|2021-11-25 05:50:10|91140|91090|91139.7|91089.7|91140.9|91090.9|91139.4|91089.4|15
1637819420000|2021-11-25 05:50:20|91140.4|91090.4|91139.7|91089.7|91140.7|91090.7|91139.5|91089.5|12
1637819430000|2021-11-25 05:50:30|91139.8|91089.8|91139.4|91089.4|91140|91090|91139.4|91089.4|9
1637819440000|2021-11-25 05:50:40|91139.5|91089.5|91140.9|91090.9|91141.2|91091.2|91138.8|91088.8|12
1637819450000|2021-11-25 05:50:50|91141.5|91091.5|91140|91090|91141.5|91091.5|91139.3|91089.3|15
1637819460000|2021-11-25 05:51:00|91140.1|91090.1|91139.6|91089.6|91140.5|91090.5|91139.4|91089.4|10
1637819470000|2021-11-25 05:51:10|91139.7|91089.7|91138.7|91088.7|91139.7|91089.7|91138.4|91088.4|14
1637819480000|2021-11-25 05:51:20|91138.8|91088.8|91138.6|91088.6|91140|91090|91138.6|91088.6|15
1637819490000|2021-11-25 05:51:30|91137.7|91087.7|91139.7|91089.7|91139.7|91089.7|91137.1|91087.1|15
1637819500000|2021-11-25 05:51:40|91139.8|91089.8|91142|91092|91142|91092|91139.4|91089.4|8
1637819510000|2021-11-25 05:51:50|91141.4|91091.4|91141|91091|91141.6|91091.6|91141|91091|4
1637819520000|2021-11-25 05:52:00|91140.6|91090.6|91140.4|91090.4|91141.3|91091.3|91140.1|91090.1|7
1637819530000|2021-11-25 05:52:10|91140.2|91090.2|91140.3|91090.3|91140.5|91090.5|91140.1|91090.1|6
1637819540000|2021-11-25 05:52:20|91139.8|91089.8|91139.9|91089.9|91140.1|91090.1|91139.5|91089.5|6
1637819550000|2021-11-25 05:52:30|91140.9|91090.9|91140.9|91090.9|91140.9|91090.9|91139.9|91089.9|6
1637819560000|2021-11-25 05:52:40|91140.2|91090.2|91144.2|91094.2|91145.9|91095.9|91140.2|91090.2|9
1637819570000|2021-11-25 05:52:50|91143.7|91093.7|91144.2|91094.2|91144.2|91094.2|91143.7|91093.7|3
1637819580000|2021-11-25 05:53:00|91143.3|91093.3|91143.3|91093.3|91143.4|91093.4|91143.3|91093.3|5
1637819590000|2021-11-25 05:53:10|91143.1|91093.1|91145.5|91095.5|91145.9|91095.9|91143.1|91093.1|14
1637819600000|2021-11-25 05:53:20|91145.3|91095.3|91143.6|91093.6|91145.4|91095.4|91143.6|91093.6|9
1637819610000|2021-11-25 05:53:30|91143.4|91093.4|91144.2|91094.2|91144.7|91094.7|91143.3|91093.3|8
1637819620000|2021-11-25 05:53:40|91144.4|91094.4|91145.6|91095.6|91145.6|91095.6|91144.4|91094.4|6
1637819630000|2021-11-25 05:53:50|91143.7|91093.7|91145.7|91095.7|91145.7|91095.7|91143.7|91093.7|10
1637819640000|2021-11-25 05:54:00|91145.8|91095.8|91145.1|91095.1|91145.9|91095.9|91144.8|91094.8|13
1637819650000|2021-11-25 05:54:10|91144.7|91094.7|91144.6|91094.6|91148.6|91098.6|91144.1|91094.1|28
1637819660000|2021-11-25 05:54:20|91145.1|91095.1|91143.8|91093.8|91145.1|91095.1|91143.1|91093.1|23
1637819670000|2021-11-25 05:54:30|91143.1|91093.1|91145.4|91095.4|91145.4|91095.4|91143.1|91093.1|13
1637819680000|2021-11-25 05:54:40|91145.2|91095.2|91145.9|91095.9|91145.9|91095.9|91144.9|91094.9|7
1637819690000|2021-11-25 05:54:50|91145.7|91095.7|91145.3|91095.3|91145.8|91095.8|91145|91095|8
1637819700000|2021-11-25 05:55:00|91145.1|91095.1|91145.1|91095.1|91145.3|91095.3|91143.5|91093.5|13
1637819710000|2021-11-25 05:55:10|91145.2|91095.2|91145.7|91095.7|91146.1|91096.1|91143.8|91093.8|14
1637819720000|2021-11-25 05:55:20|91146.5|91096.5|91146.9|91096.9|91146.9|91096.9|91145.1|91095.1|7
1637819730000|2021-11-25 05:55:30|91146.6|91096.6|91145.5|91095.5|91146.6|91096.6|91145.3|91095.3|7
1637819740000|2021-11-25 05:55:40|91144.7|91094.7|91143.4|91093.4|91144.7|91094.7|91143.4|91093.4|12
1637819750000|2021-11-25 05:55:50|91143.5|91093.5|91143.2|91093.2|91144.9|91094.9|91139.6|91089.6|17
1637819760000|2021-11-25 05:56:00|91143.6|91093.6|91137.2|91087.2|91145.3|91095.3|91136.9|91086.9|16
1637819770000|2021-11-25 05:56:10|91139.8|91089.8|91137.9|91087.9|91139.8|91089.8|91136.4|91086.4|7
1637819780000|2021-11-25 05:56:20|91137.4|91087.4|91139.9|91089.9|91141.3|91091.3|91137.4|91087.4|7
1637819790000|2021-11-25 05:56:30|91139.3|91089.3|91135.6|91085.6|91139.9|91089.9|91135.6|91085.6|12
1637819800000|2021-11-25 05:56:40|91136.4|91086.4|91137.1|91087.1|91137.5|91087.5|91135.4|91085.4|8
1637819810000|2021-11-25 05:56:50|91140.4|91090.4|91136.3|91086.3|91140.4|91090.4|91135|91085|31
1637819820000|2021-11-25 05:57:00|91137.1|91087.1|91133.7|91083.7|91137.1|91087.1|91133.7|91083.7|30
1637819830000|2021-11-25 05:57:10|91133.6|91083.6|91133|91083|91134|91084|91132.4|91082.4|6
1637819840000|2021-11-25 05:57:20|91132.6|91082.6|91133.8|91083.8|91135.4|91085.4|91131.6|91081.6|19
1637819850000|2021-11-25 05:57:30|91133.6|91083.6|91128|91078|91133.7|91083.7|91125.7|91075.7|26
1637819860000|2021-11-25 05:57:40|91127.4|91077.4|91127.5|91077.5|91128.4|91078.4|91126.7|91076.7|14
1637819870000|2021-11-25 05:57:50|91128.2|91078.2|91125|91075|91128.2|91078.2|91123|91073|21
1637819880000|2021-11-25 05:58:00|91125.5|91075.5|91123.4|91073.4|91125.8|91075.8|91123.3|91073.3|19
1637819890000|2021-11-25 05:58:10|91123.6|91073.6|91123.4|91073.4|91124.8|91074.8|91122.9|91072.9|19
1637819900000|2021-11-25 05:58:20|91122.6|91072.6|91120.7|91070.7|91124.4|91074.4|91120.7|91070.7|19
1637819910000|2021-11-25 05:58:30|91120.9|91070.9|91119.8|91069.8|91121.3|91071.3|91119.4|91069.4|16
1637819920000|2021-11-25 05:58:40|91119.9|91069.9|91118.8|91068.8|91119.9|91069.9|91118.4|91068.4|13
1637819930000|2021-11-25 05:58:50|91119.2|91069.2|91123.3|91073.3|91124.1|91074.1|91117.7|91067.7|28
1637819940000|2021-11-25 05:59:00|91123.6|91073.6|91128|91078|91128.3|91078.3|91123.6|91073.6|26
1637819950000|2021-11-25 05:59:10|91127.9|91077.9|91127.6|91077.6|91128.4|91078.4|91127.1|91077.1|14
1637819960000|2021-11-25 05:59:20|91128|91078|91127.9|91077.9|91128.2|91078.2|91127.9|91077.9|7
1637819970000|2021-11-25 05:59:30|91127.7|91077.7|91126.7|91076.7|91127.7|91077.7|91126.4|91076.4|7
1637819980000|2021-11-25 05:59:40|91126.3|91076.3|91128.6|91078.6|91130|91080|91126.3|91076.3|11
1637819990000|2021-11-25 05:59:50|91127.6|91077.6|91133.6|91083.6|91134.7|91084.7|91127.6|91077.6|23
1637820000000|2021-11-25 06:00:00|91133.7|91083.7|91133.7|91083.7|91134.9|91084.9|91130.6|91080.6|31
1637820010000|2021-11-25 06:00:10|91133.8|91083.8|91133.8|91083.8|91134.4|91084.4|91132.8|91082.8|22
1637820020000|2021-11-25 06:00:20|91133.4|91083.4|91135|91085|91135|91085|91133.1|91083.1|18
1637820030000|2021-11-25 06:00:30|91135.1|91085.1|91133.8|91083.8|91135.4|91085.4|91133.3|91083.3|18
1637820040000|2021-11-25 06:00:40|91134.5|91084.5|91134.7|91084.7|91135.4|91085.4|91132.8|91082.8|20
1637820050000|2021-11-25 06:00:50|91134.8|91084.8|91134.3|91084.3|91135.3|91085.3|91133.1|91083.1|18
1637820060000|2021-11-25 06:01:00|91133.8|91083.8|91136.8|91086.8|91137.4|91087.4|91133.6|91083.6|26
1637820070000|2021-11-25 06:01:10|91135.6|91085.6|91132.7|91082.7|91138.4|91088.4|91132.7|91082.7|25
1637820080000|2021-11-25 06:01:20|91133.1|91083.1|91133.1|91083.1|91133.7|91083.7|91132.1|91082.1|16
1637820090000|2021-11-25 06:01:30|91132.7|91082.7|91134.2|91084.2|91135|91085|91131.6|91081.6|14
1637820100000|2021-11-25 06:01:40|91135.3|91085.3|91134.8|91084.8|91136.1|91086.1|91133.8|91083.8|16
1637820110000|2021-11-25 06:01:50|91134.7|91084.7|91133.4|91083.4|91135.7|91085.7|91133.3|91083.3|18
1637820120000|2021-11-25 06:02:00|91133.3|91083.3|91128.6|91078.6|91133.9|91083.9|91126.5|91076.5|38
1637820130000|2021-11-25 06:02:10|91128.8|91078.8|91127.7|91077.7|91129.6|91079.6|91127.4|91077.4|17
1637820140000|2021-11-25 06:02:20|91127.9|91077.9|91128.9|91078.9|91129.8|91079.8|91127.5|91077.5|11
1637820150000|2021-11-25 06:02:30|91128.8|91078.8|91128.4|91078.4|91130.3|91080.3|91126.9|91076.9|22
1637820160000|2021-11-25 06:02:40|91128|91078|91127.2|91077.2|91128.2|91078.2|91126.3|91076.3|10
1637820170000|2021-11-25 06:02:50|91126.9|91076.9|91125.9|91075.9|91128.5|91078.5|91125.8|91075.8|20
1637820180000|2021-11-25 06:03:00|91126.7|91076.7|91128.3|91078.3|91128.6|91078.6|91126.6|91076.6|26
1637820190000|2021-11-25 06:03:10|91127.8|91077.8|91126.7|91076.7|91128|91078|91126|91076|15
1637820200000|2021-11-25 06:03:20|91126.1|91076.1|91126.5|91076.5|91126.9|91076.9|91126.1|91076.1|9
1637820210000|2021-11-25 06:03:30|91128.1|91078.1|91123.8|91073.8|91129.7|91079.7|91123.2|91073.2|15
1637820220000|2021-11-25 06:03:40|91123.3|91073.3|91123.4|91073.4|91124.7|91074.7|91118.6|91068.6|24
1637820230000|2021-11-25 06:03:50|91123.3|91073.3|91128.3|91078.3|91130.4|91080.4|91123.3|91073.3|16
1637820240000|2021-11-25 06:04:00|91128.4|91078.4|91126.8|91076.8|91129.2|91079.2|91126.8|91076.8|19
1637820250000|2021-11-25 06:04:10|91127.1|91077.1|91126.4|91076.4|91127.1|91077.1|91125.7|91075.7|11
1637820260000|2021-11-25 06:04:20|91125.7|91075.7|91125|91075|91127.1|91077.1|91124|91074|26
1637820270000|2021-11-25 06:04:30|91124.6|91074.6|91126.8|91076.8|91126.8|91076.8|91123.8|91073.8|11
1637820280000|2021-11-25 06:04:40|91129.1|91079.1|91124|91074|91129.1|91079.1|91122.9|91072.9|8
1637820290000|2021-11-25 06:04:50|91125.8|91075.8|91120.3|91070.3|91126.8|91076.8|91119.7|91069.7|34
1637820300000|2021-11-25 06:05:00|91121.1|91071.1|91123.1|91073.1|91123.9|91073.9|91120.5|91070.5|29
1637820310000|2021-11-25 06:05:10|91123.8|91073.8|91120.9|91070.9|91123.8|91073.8|91119.8|91069.8|23
1637820320000|2021-11-25 06:05:20|91120.3|91070.3|91120.2|91070.2|91121.1|91071.1|91119.7|91069.7|24
1637820330000|2021-11-25 06:05:30|91120.4|91070.4|91119.5|91069.5|91120.4|91070.4|91118.9|91068.9|15
1637820340000|2021-11-25 06:05:40|91120.1|91070.1|91119.4|91069.4|91121.5|91071.5|91118.5|91068.5|11
1637820350000|2021-11-25 06:05:50|91119.7|91069.7|91117.8|91067.8|91123|91073|91117.5|91067.5|22
1637820360000|2021-11-25 06:06:00|91118|91068|91120.7|91070.7|91121|91071|91117.7|91067.7|18
1637820370000|2021-11-25 06:06:10|91121.8|91071.8|91121.4|91071.4|91121.8|91071.8|91121.2|91071.2|7
1637820380000|2021-11-25 06:06:20|91120|91070|91123.3|91073.3|91123.3|91073.3|91118.8|91068.8|23
1637820390000|2021-11-25 06:06:30|91123.6|91073.6|91123.2|91073.2|91124|91074|91121.7|91071.7|14
1637820400000|2021-11-25 06:06:40|91122.9|91072.9|91123.6|91073.6|91124.8|91074.8|91122.5|91072.5|10
1637820410000|2021-11-25 06:06:50|91124.2|91074.2|91122.6|91072.6|91124.2|91074.2|91120.5|91070.5|34
1637820420000|2021-11-25 06:07:00|91123.1|91073.1|91114.4|91064.4|91124.3|91074.3|91113.4|91063.4|31
1637820430000|2021-11-25 06:07:10|91114|91064|91112.2|91062.2|91115.3|91065.3|91112.2|91062.2|32
1637820440000|2021-11-25 06:07:20|91112.1|91062.1|91106.9|91056.9|91112.3|91062.3|91106.1|91056.1|22
1637820450000|2021-11-25 06:07:30|91107.3|91057.3|91106.1|91056.1|91108.5|91058.5|91105.3|91055.3|18
1637820460000|2021-11-25 06:07:40|91105.8|91055.8|91105.9|91055.9|91107.7|91057.7|91105.7|91055.7|24
1637820470000|2021-11-25 06:07:50|91106|91056|91105.8|91055.8|91106.4|91056.4|91105.4|91055.4|6
1637820480000|2021-11-25 06:08:00|91105.7|91055.7|91109.8|91059.8|91113.4|91063.4|91105.7|91055.7|15
1637820490000|2021-11-25 06:08:10|91110.2|91060.2|91110.2|91060.2|91111.1|91061.1|91109.5|91059.5|19
1637820500000|2021-11-25 06:08:20|91111.3|91061.3|91111.6|91061.6|91113.1|91063.1|91111.3|91061.3|22
1637820510000|2021-11-25 06:08:30|91111.9|91061.9|91115.3|91065.3|91115.8|91065.8|91111.4|91061.4|20
1637820520000|2021-11-25 06:08:40|91115.2|91065.2|91113.8|91063.8|91115.2|91065.2|91113.7|91063.7|12
1637820530000|2021-11-25 06:08:50|91113.2|91063.2|91114.6|91064.6|91115.1|91065.1|91113.1|91063.1|22
1637820540000|2021-11-25 06:09:00|91114.2|91064.2|91112.3|91062.3|91114.3|91064.3|91112.1|91062.1|13
1637820550000|2021-11-25 06:09:10|91113|91063|91117.8|91067.8|91118.6|91068.6|91113|91063|22
1637820560000|2021-11-25 06:09:20|91117.4|91067.4|91120.3|91070.3|91121.4|91071.4|91117.4|91067.4|36
1637820570000|2021-11-25 06:09:30|91120.5|91070.5|91119.6|91069.6|91120.6|91070.6|91118.8|91068.8|16
1637820580000|2021-11-25 06:09:40|91119.5|91069.5|91119.5|91069.5|91120.4|91070.4|91119.1|91069.1|9
1637820590000|2021-11-25 06:09:50|91118.8|91068.8|91117.9|91067.9|91120.2|91070.2|91117|91067|14
1637820600000|2021-11-25 06:10:00|91118|91068|91117.3|91067.3|91119.8|91069.8|91116.7|91066.7|23
1637820610000|2021-11-25 06:10:10|91117.2|91067.2|91119.6|91069.6|91119.6|91069.6|91116.9|91066.9|9
1637820620000|2021-11-25 06:10:20|91121.3|91071.3|91117.8|91067.8|91121.3|91071.3|91117.8|91067.8|7
1637820630000|2021-11-25 06:10:30|91117.9|91067.9|91118.3|91068.3|91118.9|91068.9|91116.9|91066.9|22
1637820640000|2021-11-25 06:10:40|91118|91068|91117.4|91067.4|91118.5|91068.5|91117|91067|15
1637820650000|2021-11-25 06:10:50|91116.4|91066.4|91116.8|91066.8|91117.2|91067.2|91116.2|91066.2|22
1637820660000|2021-11-25 06:11:00|91116.9|91066.9|91117.8|91067.8|91120.7|91070.7|91116.1|91066.1|11
1637820670000|2021-11-25 06:11:10|91117.3|91067.3|91118.5|91068.5|91121.3|91071.3|91116.9|91066.9|21
1637820680000|2021-11-25 06:11:20|91118.6|91068.6|91118.9|91068.9|91119.4|91069.4|91118|91068|27
1637820690000|2021-11-25 06:11:30|91119.1|91069.1|91116.8|91066.8|91120.7|91070.7|91116.7|91066.7|27
1637820700000|2021-11-25 06:11:40|91116.3|91066.3|91115.4|91065.4|91117.2|91067.2|91112.2|91062.2|21
1637820710000|2021-11-25 06:11:50|91114.4|91064.4|91114.6|91064.6|91115.3|91065.3|91112.8|91062.8|8
1637820720000|2021-11-25 06:12:00|91113.9|91063.9|91115.2|91065.2|91116.2|91066.2|91113.1|91063.1|26
1637820730000|2021-11-25 06:12:10|91115.1|91065.1|91116.7|91066.7|91117.2|91067.2|91115|91065|25
1637820740000|2021-11-25 06:12:20|91116.2|91066.2|91116.3|91066.3|91116.6|91066.6|91115.4|91065.4|18
1637820750000|2021-11-25 06:12:30|91115.5|91065.5|91117.1|91067.1|91117.4|91067.4|91114.2|91064.2|22
1637820760000|2021-11-25 06:12:40|91116.7|91066.7|91118.4|91068.4|91119.6|91069.6|91114.3|91064.3|16
1637820770000|2021-11-25 06:12:50|91118.3|91068.3|91118.5|91068.5|91118.9|91068.9|91117.8|91067.8|9
1637820780000|2021-11-25 06:13:00|91118.4|91068.4|91118|91068|91120.5|91070.5|91118|91068|6
1637820790000|2021-11-25 06:13:10|91118.5|91068.5|91116.7|91066.7|91118.5|91068.5|91116.6|91066.6|11
1637820800000|2021-11-25 06:13:20|91117.2|91067.2|91115.9|91065.9|91118|91068|91114.9|91064.9|26
1637820810000|2021-11-25 06:13:30|91115.3|91065.3|91114.2|91064.2|91115.8|91065.8|91113.6|91063.6|13
1637820820000|2021-11-25 06:13:40|91114.3|91064.3|91115|91065|91116.3|91066.3|91114.3|91064.3|17
1637820830000|2021-11-25 06:13:50|91115.1|91065.1|91115.9|91065.9|91116.1|91066.1|91114.3|91064.3|26
1637820840000|2021-11-25 06:14:00|91115.7|91065.7|91116.1|91066.1|91117.4|91067.4|91115.4|91065.4|13
1637820850000|2021-11-25 06:14:10|91116.2|91066.2|91114.8|91064.8|91116.2|91066.2|91113.8|91063.8|21
1637820860000|2021-11-25 06:14:20|91115.1|91065.1|91116.3|91066.3|91118.7|91068.7|91115|91065|22
1637820870000|2021-11-25 06:14:30|91116|91066|91111.8|91061.8|91116.3|91066.3|91111.1|91061.1|22
1637820880000|2021-11-25 06:14:40|91112|91062|91114.9|91064.9|91115.2|91065.2|91110.2|91060.2|34
1637820890000|2021-11-25 06:14:50|91114.8|91064.8|91115.2|91065.2|91115.3|91065.3|91114.2|91064.2|15
1637820900000|2021-11-25 06:15:00|91114.5|91064.5|91111.5|91061.5|91114.5|91064.5|91111.1|91061.1|21
1637820910000|2021-11-25 06:15:10|91112|91062|91110.6|91060.6|91112.2|91062.2|91109.8|91059.8|17
1637820920000|2021-11-25 06:15:20|91110.7|91060.7|91115.2|91065.2|91115.3|91065.3|91110.7|91060.7|19
1637820930000|2021-11-25 06:15:30|91115.6|91065.6|91115.4|91065.4|91116.7|91066.7|91113.7|91063.7|18
1637820940000|2021-11-25 06:15:40|91115.5|91065.5|91118.2|91068.2|91119.6|91069.6|91115.4|91065.4|26
1637820950000|2021-11-25 06:15:50|91118.8|91068.8|91118.5|91068.5|91120.2|91070.2|91118|91068|17
1637820960000|2021-11-25 06:16:00|91118.4|91068.4|91116.5|91066.5|91118.4|91068.4|91116.3|91066.3|19
1637820970000|2021-11-25 06:16:10|91116.6|91066.6|91118.7|91068.7|91118.7|91068.7|91115.3|91065.3|18
1637820980000|2021-11-25 06:16:20|91118.4|91068.4|91118.9|91068.9|91118.9|91068.9|91115.8|91065.8|10
1637820990000|2021-11-25 06:16:30|91118.3|91068.3|91117.8|91067.8|91118.4|91068.4|91116.7|91066.7|21
1637821000000|2021-11-25 06:16:40|91117.9|91067.9|91117.7|91067.7|91118.1|91068.1|91116.9|91066.9|8
1637821010000|2021-11-25 06:16:50|91119.8|91069.8|91114.8|91064.8|91120|91070|91113.8|91063.8|21
1637821020000|2021-11-25 06:17:00|91115.1|91065.1|91114.9|91064.9|91115.2|91065.2|91114|91064|13
1637821030000|2021-11-25 06:17:10|91114.7|91064.7|91115.1|91065.1|91115.1|91065.1|91114.5|91064.5|7
1637821040000|2021-11-25 06:17:20|91116|91066|91114.1|91064.1|91116.2|91066.2|91112.5|91062.5|16
1637821050000|2021-11-25 06:17:30|91113.6|91063.6|91114.3|91064.3|91114.4|91064.4|91113.1|91063.1|11
1637821060000|2021-11-25 06:17:40|91114.8|91064.8|91115|91065|91115.5|91065.5|91114.1|91064.1|14
1637821070000|2021-11-25 06:17:50|91115.6|91065.6|91112.6|91062.6|91115.6|91065.6|91111.5|91061.5|13
1637821080000|2021-11-25 06:18:00|91112.8|91062.8|91114.3|91064.3|91114.3|91064.3|91111.3|91061.3|21
1637821090000|2021-11-25 06:18:10|91114.5|91064.5|91114.1|91064.1|91114.5|91064.5|91113.3|91063.3|13
1637821100000|2021-11-25 06:18:20|91114.4|91064.4|91113.8|91063.8|91114.6|91064.6|91113.6|91063.6|15
1637821110000|2021-11-25 06:18:30|91114.2|91064.2|91113.8|91063.8|91114.7|91064.7|91112.8|91062.8|9
1637821120000|2021-11-25 06:18:40|91116.6|91066.6|91115|91065|91116.6|91066.6|91113.8|91063.8|16
1637821130000|2021-11-25 06:18:50|91114.9|91064.9|91114|91064|91114.9|91064.9|91113.3|91063.3|17
1637821140000|2021-11-25 06:19:00|91114.3|91064.3|91115.1|91065.1|91115.3|91065.3|91114|91064|15
1637821150000|2021-11-25 06:19:10|91115|91065|91114.5|91064.5|91115.5|91065.5|91114.1|91064.1|11
1637821160000|2021-11-25 06:19:20|91114.9|91064.9|91114.7|91064.7|91114.9|91064.9|91112.6|91062.6|22
1637821170000|2021-11-25 06:19:30|91115|91065|91115|91065|91115.8|91065.8|91114|91064|17
1637821180000|2021-11-25 06:19:40|91114.7|91064.7|91114.2|91064.2|91115|91065|91113|91063|16
1637821190000|2021-11-25 06:19:50|91114.4|91064.4|91114.4|91064.4|91114.6|91064.6|91113.8|91063.8|21
1637821200000|2021-11-25 06:20:00|91114.5|91064.5|91113.6|91063.6|91115|91065|91111.7|91061.7|17
1637821210000|2021-11-25 06:20:10|91113.7|91063.7|91113.7|91063.7|91115|91065|91113|91063|18
1637821220000|2021-11-25 06:20:20|91115.3|91065.3|91111.5|91061.5|91115.3|91065.3|91109.7|91059.7|29
1637821230000|2021-11-25 06:20:30|91112.1|91062.1|91112.3|91062.3|91114.3|91064.3|91111.1|91061.1|16
1637821240000|2021-11-25 06:20:40|91112.4|91062.4|91111.8|91061.8|91112.4|91062.4|91110.9|91060.9|7
1637821250000|2021-11-25 06:20:50|91112.4|91062.4|91111.1|91061.1|91112.4|91062.4|91111.1|91061.1|13
1637821260000|2021-11-25 06:21:00|91110.5|91060.5|91111.1|91061.1|91114.9|91064.9|91109.9|91059.9|40
1637821270000|2021-11-25 06:21:10|91111.5|91061.5|91110.1|91060.1|91111.5|91061.5|91110.1|91060.1|24
1637821280000|2021-11-25 06:21:20|91110.2|91060.2|91110.9|91060.9|91111.7|91061.7|91109.7|91059.7|24
1637821290000|2021-11-25 06:21:30|91110.7|91060.7|91112|91062|91112.5|91062.5|91110.6|91060.6|15
1637821300000|2021-11-25 06:21:40|91111.5|91061.5|91112.3|91062.3|91113.3|91063.3|91110.9|91060.9|17
1637821310000|2021-11-25 06:21:50|91112.8|91062.8|91110.6|91060.6|91112.8|91062.8|91109.1|91059.1|20
1637821320000|2021-11-25 06:22:00|91110.2|91060.2|91112.3|91062.3|91113.3|91063.3|91109.9|91059.9|16
1637821330000|2021-11-25 06:22:10|91110.8|91060.8|91111.7|91061.7|91112.3|91062.3|91110.7|91060.7|17
1637821340000|2021-11-25 06:22:20|91113.1|91063.1|91113.9|91063.9|91115.2|91065.2|91113.1|91063.1|9
1637821350000|2021-11-25 06:22:30|91112.7|91062.7|91112.7|91062.7|91113.6|91063.6|91112.5|91062.5|10
1637821360000|2021-11-25 06:22:40|91112.5|91062.5|91115.5|91065.5|91116.9|91066.9|91112.5|91062.5|17
1637821370000|2021-11-25 06:22:50|91114.7|91064.7|91118.4|91068.4|91121.3|91071.3|91114.4|91064.4|23
1637821380000|2021-11-25 06:23:00|91118.1|91068.1|91119.2|91069.2|91119.3|91069.3|91118|91068|14
1637821390000|2021-11-25 06:23:10|91119.1|91069.1|91119.5|91069.5|91119.7|91069.7|91119.1|91069.1|7
1637821400000|2021-11-25 06:23:20|91119.6|91069.6|91119.3|91069.3|91121.2|91071.2|91119.3|91069.3|22
1637821410000|2021-11-25 06:23:30|91119.2|91069.2|91119.5|91069.5|91119.5|91069.5|91119.1|91069.1|8
1637821420000|2021-11-25 06:23:40|91119.2|91069.2|91121.2|91071.2|91121.2|91071.2|91119.1|91069.1|9
1637821430000|2021-11-25 06:23:50|91120.9|91070.9|91120|91070|91122.1|91072.1|91119.9|91069.9|11
1637821440000|2021-11-25 06:24:00|91119.6|91069.6|91120.8|91070.8|91121.1|91071.1|91119.6|91069.6|13
1637821450000|2021-11-25 06:24:10|91120.3|91070.3|91121.9|91071.9|91122|91072|91120.3|91070.3|19
1637821460000|2021-11-25 06:24:20|91121.4|91071.4|91119.7|91069.7|91123|91073|91119.7|91069.7|29
1637821470000|2021-11-25 06:24:30|91119.6|91069.6|91119.5|91069.5|91120.4|91070.4|91119.4|91069.4|17
1637821480000|2021-11-25 06:24:40|91119.7|91069.7|91120.9|91070.9|91121.8|91071.8|91119.6|91069.6|12
1637821490000|2021-11-25 06:24:50|91120.8|91070.8|91120.4|91070.4|91123.1|91073.1|91120.4|91070.4|18
1637821500000|2021-11-25 06:25:00|91120.5|91070.5|91121.4|91071.4|91121.8|91071.8|91120.5|91070.5|12
1637821510000|2021-11-25 06:25:10|91121.5|91071.5|91122|91072|91122.2|91072.2|91121.1|91071.1|12
1637821520000|2021-11-25 06:25:20|91119.9|91069.9|91121.2|91071.2|91121.5|91071.5|91119.9|91069.9|8
1637821530000|2021-11-25 06:25:30|91120.5|91070.5|91123.8|91073.8|91123.8|91073.8|91120.4|91070.4|11
1637821540000|2021-11-25 06:25:40|91122.4|91072.4|91121.8|91071.8|91125.4|91075.4|91121.8|91071.8|13
1637821550000|2021-11-25 06:25:50|91122.3|91072.3|91126.9|91076.9|91128.7|91078.7|91121.5|91071.5|44
1637821560000|2021-11-25 06:26:00|91126.3|91076.3|91124|91074|91126.8|91076.8|91123.5|91073.5|22
1637821570000|2021-11-25 06:26:10|91124.2|91074.2|91124.9|91074.9|91125.6|91075.6|91123.4|91073.4|17
1637821580000|2021-11-25 06:26:20|91125|91075|91129|91079|91129.4|91079.4|91125|91075|33
1637821590000|2021-11-25 06:26:30|91128.9|91078.9|91125.1|91075.1|91129.9|91079.9|91124.6|91074.6|29
1637821600000|2021-11-25 06:26:40|91125.8|91075.8|91126.4|91076.4|91126.5|91076.5|91123.6|91073.6|27
1637821610000|2021-11-25 06:26:50|91125.9|91075.9|91124.4|91074.4|91126.2|91076.2|91123.4|91073.4|21
1637821620000|2021-11-25 06:27:00|91124.7|91074.7|91125|91075|91125|91075|91123.7|91073.7|12
1637821630000|2021-11-25 06:27:10|91124.7|91074.7|91127.3|91077.3|91128|91078|91124.7|91074.7|30
1637821640000|2021-11-25 06:27:20|91127.7|91077.7|91127.4|91077.4|91127.7|91077.7|91126.1|91076.1|14
1637821650000|2021-11-25 06:27:30|91128.4|91078.4|91128.7|91078.7|91129.5|91079.5|91127.7|91077.7|21
1637821660000|2021-11-25 06:27:40|91129.3|91079.3|91130.2|91080.2|91130.6|91080.6|91128.3|91078.3|17
1637821670000|2021-11-25 06:27:50|91130.1|91080.1|91128.8|91078.8|91130.8|91080.8|91128.8|91078.8|22
1637821680000|2021-11-25 06:28:00|91129|91079|91130.6|91080.6|91131.3|91081.3|91128.4|91078.4|18
1637821690000|2021-11-25 06:28:10|91131|91081|91130.7|91080.7|91132.7|91082.7|91128.3|91078.3|20
1637821700000|2021-11-25 06:28:20|91130.6|91080.6|91131|91081|91136.4|91086.4|91129|91079|41
1637821710000|2021-11-25 06:28:30|91132.7|91082.7|91133.3|91083.3|91133.8|91083.8|91132.3|91082.3|20
1637821720000|2021-11-25 06:28:40|91133.1|91083.1|91133.8|91083.8|91135.9|91085.9|91132.8|91082.8|24
1637821730000|2021-11-25 06:28:50|91133.7|91083.7|91135.2|91085.2|91135.9|91085.9|91133.6|91083.6|16
1637821740000|2021-11-25 06:29:00|91135|91085|91133.9|91083.9|91136.8|91086.8|91133.5|91083.5|30
1637821750000|2021-11-25 06:29:10|91134.1|91084.1|91136.9|91086.9|91137|91087|91131.9|91081.9|22
1637821760000|2021-11-25 06:29:20|91136.7|91086.7|91134.9|91084.9|91138.3|91088.3|91134.7|91084.7|19
1637821770000|2021-11-25 06:29:30|91134.4|91084.4|91133.7|91083.7|91134.6|91084.6|91133.7|91083.7|10
1637821780000|2021-11-25 06:29:40|91133.6|91083.6|91136.3|91086.3|91136.3|91086.3|91133.6|91083.6|10
1637821790000|2021-11-25 06:29:50|91136.7|91086.7|91134.2|91084.2|91141.7|91091.7|91133.4|91083.4|29
1637821800000|2021-11-25 06:30:00|91134|91084|91133.3|91083.3|91135.5|91085.5|91128.3|91078.3|35
1637821810000|2021-11-25 06:30:10|91133.7|91083.7|91135.7|91085.7|91137.6|91087.6|91132.9|91082.9|26
1637821820000|2021-11-25 06:30:20|91135.1|91085.1|91137.1|91087.1|91138.4|91088.4|91134.8|91084.8|18
1637821830000|2021-11-25 06:30:30|91137.2|91087.2|91136.1|91086.1|91137.2|91087.2|91136.1|91086.1|16
1637821840000|2021-11-25 06:30:40|91136.4|91086.4|91139.1|91089.1|91140|91090|91136.2|91086.2|26
1637821850000|2021-11-25 06:30:50|91138.7|91088.7|91138.2|91088.2|91140.4|91090.4|91137.5|91087.5|26
1637821860000|2021-11-25 06:31:00|91137.6|91087.6|91138.2|91088.2|91139|91089|91135.8|91085.8|15
1637821870000|2021-11-25 06:31:10|91137.3|91087.3|91136.4|91086.4|91140|91090|91136.3|91086.3|11
1637821880000|2021-11-25 06:31:20|91136.3|91086.3|91134|91084|91137.7|91087.7|91134|91084|27
1637821890000|2021-11-25 06:31:30|91133.7|91083.7|91133.6|91083.6|91134|91084|91132|91082|27
1637821900000|2021-11-25 06:31:40|91133.7|91083.7|91132.3|91082.3|91134.2|91084.2|91131.4|91081.4|24
1637821910000|2021-11-25 06:31:50|91133.9|91083.9|91131.9|91081.9|91133.9|91083.9|91130.1|91080.1|15
1637821920000|2021-11-25 06:32:00|91131.8|91081.8|91132.5|91082.5|91133|91083|91131.7|91081.7|25
1637821930000|2021-11-25 06:32:10|91132.4|91082.4|91131.9|91081.9|91133|91083|91131.4|91081.4|17
1637821940000|2021-11-25 06:32:20|91132|91082|91132.2|91082.2|91133.8|91083.8|91129.4|91079.4|19
1637821950000|2021-11-25 06:32:30|91131.7|91081.7|91130.6|91080.6|91134.1|91084.1|91130.6|91080.6|11
1637821960000|2021-11-25 06:32:40|91131.3|91081.3|91127.8|91077.8|91131.5|91081.5|91123.6|91073.6|41
1637821970000|2021-11-25 06:32:50|91128|91078|91129.8|91079.8|91130.1|91080.1|91126.8|91076.8|15
1637821980000|2021-11-25 06:33:00|91129.1|91079.1|91127.8|91077.8|91129.1|91079.1|91127.7|91077.7|13
1637821990000|2021-11-25 06:33:10|91124.8|91074.8|91129.6|91079.6|91129.8|91079.8|91124.8|91074.8|14
1637822000000|2021-11-25 06:33:20|91131.2|91081.2|91128|91078|91132.4|91082.4|91127.6|91077.6|27
1637822010000|2021-11-25 06:33:30|91127.5|91077.5|91124.2|91074.2|91129.3|91079.3|91121.8|91071.8|30
1637822020000|2021-11-25 06:33:40|91124.8|91074.8|91126.9|91076.9|91131.5|91081.5|91124.6|91074.6|20
1637822030000|2021-11-25 06:33:50|91125.6|91075.6|91124.6|91074.6|91125.9|91075.9|91124.5|91074.5|11
1637822040000|2021-11-25 06:34:00|91124.7|91074.7|91126.5|91076.5|91126.5|91076.5|91123.5|91073.5|22
1637822050000|2021-11-25 06:34:10|91125.3|91075.3|91127.9|91077.9|91129.6|91079.6|91125.3|91075.3|12
1637822060000|2021-11-25 06:34:20|91128.1|91078.1|91133.2|91083.2|91134|91084|91126.8|91076.8|15
1637822070000|2021-11-25 06:34:30|91131.6|91081.6|91133.1|91083.1|91134.4|91084.4|91131.6|91081.6|9
1637822080000|2021-11-25 06:34:40|91131.5|91081.5|91129.3|91079.3|91131.5|91081.5|91127.5|91077.5|15
1637822090000|2021-11-25 06:34:50|91130.3|91080.3|91123.1|91073.1|91130.3|91080.3|91122.4|91072.4|25
1637822100000|2021-11-25 06:35:00|91123.2|91073.2|91117.8|91067.8|91123.7|91073.7|91114.5|91064.5|27
1637822110000|2021-11-25 06:35:10|91116.8|91066.8|91118.5|91068.5|91120.1|91070.1|91116.2|91066.2|19
1637822120000|2021-11-25 06:35:20|91118.6|91068.6|91119|91069|91119.1|91069.1|91118.2|91068.2|15
1637822130000|2021-11-25 06:35:30|91119.2|91069.2|91120.3|91070.3|91123.6|91073.6|91118.4|91068.4|20
1637822140000|2021-11-25 06:35:40|91121|91071|91117.5|91067.5|91121.1|91071.1|91116.5|91066.5|14
1637822150000|2021-11-25 06:35:50|91122.6|91072.6|91120.9|91070.9|91123.1|91073.1|91118.2|91068.2|33
1637822160000|2021-11-25 06:36:00|91121.1|91071.1|91121.5|91071.5|91121.7|91071.7|91120.6|91070.6|10
1637822170000|2021-11-25 06:36:10|91121.9|91071.9|91120|91070|91122.3|91072.3|91118.5|91068.5|19
1637822180000|2021-11-25 06:36:20|91119.9|91069.9|91117.3|91067.3|91119.9|91069.9|91117.3|91067.3|15
1637822190000|2021-11-25 06:36:30|91122.4|91072.4|91122.8|91072.8|91124.5|91074.5|91119|91069|17
1637822200000|2021-11-25 06:36:40|91125.8|91075.8|91126.4|91076.4|91129.8|91079.8|91122.4|91072.4|33
1637822210000|2021-11-25 06:36:50|91126.2|91076.2|91129.5|91079.5|91130.6|91080.6|91126.2|91076.2|15
1637822220000|2021-11-25 06:37:00|91128.8|91078.8|91130.9|91080.9|91133.6|91083.6|91127.7|91077.7|22
1637822230000|2021-11-25 06:37:10|91130.8|91080.8|91135.3|91085.3|91135.3|91085.3|91129.5|91079.5|18
1637822240000|2021-11-25 06:37:20|91135.2|91085.2|91135.8|91085.8|91135.8|91085.8|91133.4|91083.4|20
1637822250000|2021-11-25 06:37:30|91135.7|91085.7|91136|91086|91137.2|91087.2|91135.6|91085.6|11
1637822260000|2021-11-25 06:37:40|91136.1|91086.1|91132.9|91082.9|91136.1|91086.1|91128.5|91078.5|28
1637822270000|2021-11-25 06:37:50|91133|91083|91134.2|91084.2|91134.7|91084.7|91132.7|91082.7|15
1637822280000|2021-11-25 06:38:00|91133.9|91083.9|91135.3|91085.3|91135.7|91085.7|91133.9|91083.9|9
1637822290000|2021-11-25 06:38:10|91134.8|91084.8|91128.4|91078.4|91135.3|91085.3|91125.9|91075.9|27
1637822300000|2021-11-25 06:38:20|91129.2|91079.2|91129.4|91079.4|91131|91081|91129.2|91079.2|29
1637822310000|2021-11-25 06:38:30|91129.5|91079.5|91129.4|91079.4|91129.9|91079.9|91129.2|91079.2|12
1637822320000|2021-11-25 06:38:40|91129.3|91079.3|91127.8|91077.8|91129.3|91079.3|91127.8|91077.8|13
1637822330000|2021-11-25 06:38:50|91128|91078|91129|91079|91132.3|91082.3|91128|91078|16
1637822340000|2021-11-25 06:39:00|91128.7|91078.7|91128|91078|91129.7|91079.7|91128|91078|16
1637822350000|2021-11-25 06:39:10|91128.9|91078.9|91128.8|91078.8|91129.1|91079.1|91127.7|91077.7|15
1637822360000|2021-11-25 06:39:20|91128.2|91078.2|91126.9|91076.9|91128.4|91078.4|91126.9|91076.9|13
1637822370000|2021-11-25 06:39:30|91127|91077|91127.9|91077.9|91130|91080|91127|91077|9
1637822380000|2021-11-25 06:39:40|91128.5|91078.5|91129.8|91079.8|91131.1|91081.1|91127.9|91077.9|17
1637822390000|2021-11-25 06:39:50|91129.7|91079.7|91122.1|91072.1|91129.7|91079.7|91120.6|91070.6|34
1637822400000|2021-11-25 06:40:00|91122|91072|91125.1|91075.1|91125.8|91075.8|91121|91071|35
1637822410000|2021-11-25 06:40:10|91124.9|91074.9|91129|91079|91130.8|91080.8|91124.9|91074.9|17
1637822420000|2021-11-25 06:40:20|91129.2|91079.2|91129.1|91079.1|91129.7|91079.7|91128|91078|23
1637822430000|2021-11-25 06:40:30|91129.4|91079.4|91126.3|91076.3|91129.4|91079.4|91126.3|91076.3|15
1637822440000|2021-11-25 06:40:40|91126.7|91076.7|91125.8|91075.8|91129.3|91079.3|91124.8|91074.8|21
1637822450000|2021-11-25 06:40:50|91126|91076|91124.3|91074.3|91126.9|91076.9|91124.2|91074.2|20
1637822460000|2021-11-25 06:41:00|91124.4|91074.4|91125.1|91075.1|91129|91079|91124.4|91074.4|25
1637822470000|2021-11-25 06:41:10|91124.3|91074.3|91125.2|91075.2|91125.8|91075.8|91124.1|91074.1|21
1637822480000|2021-11-25 06:41:20|91125.1|91075.1|91126.2|91076.2|91128.7|91078.7|91124.4|91074.4|22
1637822490000|2021-11-25 06:41:30|91126.1|91076.1|91124.7|91074.7|91126.7|91076.7|91124.7|91074.7|16
1637822500000|2021-11-25 06:41:40|91125.7|91075.7|91127.9|91077.9|91129.2|91079.2|91124.7|91074.7|12
1637822510000|2021-11-25 06:41:50|91128.5|91078.5|91125|91075|91128.5|91078.5|91124.5|91074.5|6
1637822520000|2021-11-25 06:42:00|91124.3|91074.3|91123.9|91073.9|91130.7|91080.7|91123.6|91073.6|22
1637822530000|2021-11-25 06:42:10|91124.4|91074.4|91126.2|91076.2|91127.1|91077.1|91123.8|91073.8|26
1637822540000|2021-11-25 06:42:20|91125.9|91075.9|91123.7|91073.7|91126.3|91076.3|91123.7|91073.7|15
1637822550000|2021-11-25 06:42:30|91123.6|91073.6|91116.8|91066.8|91126|91076|91114.8|91064.8|32
1637822560000|2021-11-25 06:42:40|91117.7|91067.7|91118.3|91068.3|91118.6|91068.6|91116.9|91066.9|21
1637822570000|2021-11-25 06:42:50|91117.9|91067.9|91122.4|91072.4|91123.6|91073.6|91117.8|91067.8|22
1637822580000|2021-11-25 06:43:00|91122.6|91072.6|91117.4|91067.4|91122.7|91072.7|91117|91067|26
1637822590000|2021-11-25 06:43:10|91117.9|91067.9|91117.5|91067.5|91118.2|91068.2|91116.7|91066.7|15
1637822600000|2021-11-25 06:43:20|91117.4|91067.4|91120.4|91070.4|91121.4|91071.4|91116.8|91066.8|13
1637822610000|2021-11-25 06:43:30|91120.3|91070.3|91117.9|91067.9|91120.3|91070.3|91117.7|91067.7|21
1637822620000|2021-11-25 06:43:40|91117.7|91067.7|91117.5|91067.5|91118|91068|91117.5|91067.5|8
1637822630000|2021-11-25 06:43:50|91117.8|91067.8|91119.9|91069.9|91122.2|91072.2|91117.6|91067.6|14
1637822640000|2021-11-25 06:44:00|91118.1|91068.1|91114.9|91064.9|91119.3|91069.3|91114.9|91064.9|19
1637822650000|2021-11-25 06:44:10|91116.4|91066.4|91114.3|91064.3|91116.6|91066.6|91113.5|91063.5|10
1637822660000|2021-11-25 06:44:20|91118.2|91068.2|91118.7|91068.7|91119.7|91069.7|91117.6|91067.6|17
1637822670000|2021-11-25 06:44:30|91118.6|91068.6|91121.4|91071.4|91122|91072|91117.9|91067.9|24
1637822680000|2021-11-25 06:44:40|91121.9|91071.9|91120.5|91070.5|91121.9|91071.9|91120.5|91070.5|11
1637822690000|2021-11-25 06:44:50|91120.4|91070.4|91122.4|91072.4|91122.8|91072.8|91119.5|91069.5|23
1637822700000|2021-11-25 06:45:00|91121.7|91071.7|91118.5|91068.5|91122.8|91072.8|91118.4|91068.4|15
1637822710000|2021-11-25 06:45:10|91118.7|91068.7|91120.9|91070.9|91121.3|91071.3|91118.7|91068.7|29
1637822720000|2021-11-25 06:45:20|91120.8|91070.8|91122.7|91072.7|91123.3|91073.3|91120|91070|29
1637822730000|2021-11-25 06:45:30|91122.8|91072.8|91123|91073|91123|91073|91122.2|91072.2|11
1637822740000|2021-11-25 06:45:40|91122.9|91072.9|91117.5|91067.5|91122.9|91072.9|91117.5|91067.5|26
1637822750000|2021-11-25 06:45:50|91117.8|91067.8|91116.1|91066.1|91118.7|91068.7|91115.4|91065.4|33
1637822760000|2021-11-25 06:46:00|91115.8|91065.8|91117.8|91067.8|91120|91070|91115.8|91065.8|19
1637822770000|2021-11-25 06:46:10|91117.7|91067.7|91117.2|91067.2|91117.9|91067.9|91117.2|91067.2|14
1637822780000|2021-11-25 06:46:20|91115.2|91065.2|91114.6|91064.6|91120.6|91070.6|91114.6|91064.6|10
1637822790000|2021-11-25 06:46:30|91114.5|91064.5|91116.3|91066.3|91116.7|91066.7|91114.5|91064.5|20
1637822800000|2021-11-25 06:46:40|91119.6|91069.6|91116.4|91066.4|91119.9|91069.9|91116.1|91066.1|22
1637822810000|2021-11-25 06:46:50|91116.5|91066.5|91116.1|91066.1|91117.5|91067.5|91116.1|91066.1|9
1637822820000|2021-11-25 06:47:00|91121.1|91071.1|91118.7|91068.7|91121.5|91071.5|91118.3|91068.3|10
1637822830000|2021-11-25 06:47:10|91118.5|91068.5|91126.4|91076.4|91128.3|91078.3|91118|91068|40
1637822840000|2021-11-25 06:47:20|91126.3|91076.3|91125.6|91075.6|91126.7|91076.7|91125|91075|21
1637822850000|2021-11-25 06:47:30|91125.4|91075.4|91119.2|91069.2|91125.4|91075.4|91116.5|91066.5|31
1637822860000|2021-11-25 06:47:40|91119.6|91069.6|91118.9|91068.9|91119.6|91069.6|91117.9|91067.9|13
1637822870000|2021-11-25 06:47:50|91119|91069|91121.8|91071.8|91123.3|91073.3|91118.8|91068.8|23
1637822880000|2021-11-25 06:48:00|91121|91071|91119.7|91069.7|91121|91071|91119.7|91069.7|15
1637822890000|2021-11-25 06:48:10|91120.3|91070.3|91116.2|91066.2|91120.3|91070.3|91115.3|91065.3|23
1637822900000|2021-11-25 06:48:20|91115.9|91065.9|91117.9|91067.9|91121.7|91071.7|91115.2|91065.2|16
1637822910000|2021-11-25 06:48:30|91119.1|91069.1|91121.3|91071.3|91124.1|91074.1|91119.1|91069.1|24
1637822920000|2021-11-25 06:48:40|91120.7|91070.7|91121.6|91071.6|91122.7|91072.7|91119.4|91069.4|23
1637822930000|2021-11-25 06:48:50|91120.9|91070.9|91119.5|91069.5|91122.5|91072.5|91116.9|91066.9|19
1637822940000|2021-11-25 06:49:00|91123|91073|91119.4|91069.4|91124.7|91074.7|91119.1|91069.1|26
1637822950000|2021-11-25 06:49:10|91118.7|91068.7|91120.7|91070.7|91125.8|91075.8|91118.4|91068.4|33
1637822960000|2021-11-25 06:49:20|91121.5|91071.5|91124.8|91074.8|91125.9|91075.9|91119.9|91069.9|21
1637822970000|2021-11-25 06:49:30|91125.3|91075.3|91125.1|91075.1|91125.5|91075.5|91124.4|91074.4|13
1637822980000|2021-11-25 06:49:40|91124.6|91074.6|91123.6|91073.6|91125.7|91075.7|91123.5|91073.5|11
1637822990000|2021-11-25 06:49:50|91123.1|91073.1|91122.5|91072.5|91129.8|91079.8|91122.5|91072.5|14
1637823000000|2021-11-25 06:50:00|91122.4|91072.4|91130.2|91080.2|91130.6|91080.6|91122.4|91072.4|25
1637823010000|2021-11-25 06:50:10|91130.9|91080.9|91129.2|91079.2|91131.7|91081.7|91128.1|91078.1|16
1637823020000|2021-11-25 06:50:20|91128.8|91078.8|91133|91083|91135.3|91085.3|91127.8|91077.8|22
1637823030000|2021-11-25 06:50:30|91134|91084|91129|91079|91134.3|91084.3|91127.8|91077.8|14
1637823040000|2021-11-25 06:50:40|91128.9|91078.9|91129.6|91079.6|91129.9|91079.9|91128.2|91078.2|19
1637823050000|2021-11-25 06:50:50|91129.7|91079.7|91129.4|91079.4|91131.3|91081.3|91128.1|91078.1|16
1637823060000|2021-11-25 06:51:00|91130|91080|91128.4|91078.4|91130|91080|91126.6|91076.6|15
1637823070000|2021-11-25 06:51:10|91127.9|91077.9|91131.1|91081.1|91133.8|91083.8|91127.9|91077.9|20
1637823080000|2021-11-25 06:51:20|91131.4|91081.4|91134.4|91084.4|91134.5|91084.5|91131.4|91081.4|18
1637823090000|2021-11-25 06:51:30|91133.9|91083.9|91132.1|91082.1|91134.3|91084.3|91132.1|91082.1|9
1637823100000|2021-11-25 06:51:40|91132.4|91082.4|91130.4|91080.4|91133.2|91083.2|91130.4|91080.4|14
1637823110000|2021-11-25 06:51:50|91130.7|91080.7|91128.8|91078.8|91132.3|91082.3|91128|91078|18
1637823120000|2021-11-25 06:52:00|91128.7|91078.7|91128.7|91078.7|91130.2|91080.2|91128|91078|17
1637823130000|2021-11-25 06:52:10|91128.6|91078.6|91132.1|91082.1|91133.8|91083.8|91128.6|91078.6|18
1637823140000|2021-11-25 06:52:20|91130.4|91080.4|91129.2|91079.2|91132.4|91082.4|91128.9|91078.9|26
1637823150000|2021-11-25 06:52:30|91129.3|91079.3|91126.4|91076.4|91131.5|91081.5|91125.7|91075.7|20
1637823160000|2021-11-25 06:52:40|91126.5|91076.5|91131.3|91081.3|91131.6|91081.6|91125.3|91075.3|18
1637823170000|2021-11-25 06:52:50|91130.9|91080.9|91129.7|91079.7|91131.7|91081.7|91128.4|91078.4|16
1637823180000|2021-11-25 06:53:00|91129.9|91079.9|91126.4|91076.4|91130.3|91080.3|91125.8|91075.8|21
1637823190000|2021-11-25 06:53:10|91125.6|91075.6|91127|91077|91127|91077|91125.6|91075.6|7
1637823200000|2021-11-25 06:53:20|91133.1|91083.1|91127.2|91077.2|91133.1|91083.1|91127.2|91077.2|11
1637823210000|2021-11-25 06:53:30|91127.6|91077.6|91125.5|91075.5|91127.6|91077.6|91124.3|91074.3|7
1637823220000|2021-11-25 06:53:40|91121.6|91071.6|91127.5|91077.5|91127.6|91077.6|91121.6|91071.6|18
1637823230000|2021-11-25 06:53:50|91127.6|91077.6|91127.1|91077.1|91127.6|91077.6|91127.1|91077.1|6
1637823240000|2021-11-25 06:54:00|91127.2|91077.2|91121.8|91071.8|91127.9|91077.9|91119.1|91069.1|19
1637823250000|2021-11-25 06:54:10|91122.5|91072.5|91124|91074|91124.6|91074.6|91120.2|91070.2|10
1637823260000|2021-11-25 06:54:20|91124.8|91074.8|91122.6|91072.6|91125.7|91075.7|91122.5|91072.5|18
1637823270000|2021-11-25 06:54:30|91123.2|91073.2|91123.2|91073.2|91123.5|91073.5|91121.8|91071.8|14
1637823280000|2021-11-25 06:54:40|91123.4|91073.4|91123.6|91073.6|91123.7|91073.7|91122.7|91072.7|8
1637823290000|2021-11-25 06:54:50|91127.2|91077.2|91125.6|91075.6|91127.2|91077.2|91125.6|91075.6|6
1637823300000|2021-11-25 06:55:00|91126.6|91076.6|91122.4|91072.4|91126.6|91076.6|91122.3|91072.3|19
1637823310000|2021-11-25 06:55:10|91121.2|91071.2|91122.3|91072.3|91122.3|91072.3|91119.9|91069.9|23
1637823320000|2021-11-25 06:55:20|91126.7|91076.7|91122.8|91072.8|91127.6|91077.6|91121.5|91071.5|19
1637823330000|2021-11-25 06:55:30|91122.2|91072.2|91123.2|91073.2|91124.4|91074.4|91122.2|91072.2|11
1637823340000|2021-11-25 06:55:40|91123.7|91073.7|91124.2|91074.2|91124.5|91074.5|91121.6|91071.6|12
1637823350000|2021-11-25 06:55:50|91123.5|91073.5|91121.9|91071.9|91123.7|91073.7|91121.4|91071.4|11
1637823360000|2021-11-25 06:56:00|91121.6|91071.6|91124.8|91074.8|91128.4|91078.4|91120.6|91070.6|21
1637823370000|2021-11-25 06:56:10|91126|91076|91125.4|91075.4|91130.2|91080.2|91123.5|91073.5|20
1637823380000|2021-11-25 06:56:20|91124.9|91074.9|91124.9|91074.9|91125.9|91075.9|91123|91073|11
1637823390000|2021-11-25 06:56:30|91126.4|91076.4|91120.9|91070.9|91127.5|91077.5|91114.9|91064.9|32
1637823400000|2021-11-25 06:56:40|91120.5|91070.5|91128.6|91078.6|91128.6|91078.6|91120.3|91070.3|19
1637823410000|2021-11-25 06:56:50|91128.9|91078.9|91126.8|91076.8|91129.5|91079.5|91122.6|91072.6|25
1637823420000|2021-11-25 06:57:00|91114.5|91064.5|91123.5|91073.5|91125.3|91075.3|91114.5|91064.5|22
1637823430000|2021-11-25 06:57:10|91123.4|91073.4|91121.4|91071.4|91123.5|91073.5|91120.8|91070.8|19
1637823440000|2021-11-25 06:57:20|91121.7|91071.7|91120.9|91070.9|91122|91072|91120.6|91070.6|13
1637823450000|2021-11-25 06:57:30|91121.1|91071.1|91122.3|91072.3|91127.2|91077.2|91119.9|91069.9|30
1637823460000|2021-11-25 06:57:40|91119.9|91069.9|91115.5|91065.5|91122.3|91072.3|91110|91060|26
1637823470000|2021-11-25 06:57:50|91113.9|91063.9|91110.9|91060.9|91114|91064|91110.4|91060.4|24
1637823480000|2021-11-25 06:58:00|91111.2|91061.2|91113.9|91063.9|91114.1|91064.1|91108.8|91058.8|30
1637823490000|2021-11-25 06:58:10|91114.3|91064.3|91113.6|91063.6|91120.2|91070.2|91113.6|91063.6|34
1637823500000|2021-11-25 06:58:20|91116.3|91066.3|91117.1|91067.1|91118|91068|91114.9|91064.9|21
1637823510000|2021-11-25 06:58:30|91117|91067|91108.3|91058.3|91117.4|91067.4|91107.1|91057.1|26
1637823520000|2021-11-25 06:58:40|91109|91059|91108.7|91058.7|91112.3|91062.3|91108.7|91058.7|30
1637823530000|2021-11-25 06:58:50|91109.3|91059.3|91111.7|91061.7|91115.8|91065.8|91109.3|91059.3|23
1637823540000|2021-11-25 06:59:00|91113.1|91063.1|91115.3|91065.3|91115.3|91065.3|91111.5|91061.5|35
1637823550000|2021-11-25 06:59:10|91115|91065|91116|91066|91117|91067|91110.4|91060.4|29
1637823560000|2021-11-25 06:59:20|91115.9|91065.9|91109.8|91059.8|91115.9|91065.9|91106.6|91056.6|30
1637823570000|2021-11-25 06:59:30|91109.7|91059.7|91119.4|91069.4|91120.6|91070.6|91105.6|91055.6|46
1637823580000|2021-11-25 06:59:40|91121.5|91071.5|91129.6|91079.6|91129.6|91079.6|91117.2|91067.2|37
1637823590000|2021-11-25 06:59:50|91128.1|91078.1|91105.2|91055.2|91130.9|91080.9|91103|91053|36
1637823600000|2021-11-25 07:00:00|91106.1|91056.1|91121|91071|91121.5|91071.5|91105.2|91055.2|49
1637823610000|2021-11-25 07:00:10|91119.4|91069.4|91114.9|91064.9|91120.4|91070.4|91114.3|91064.3|34
1637823620000|2021-11-25 07:00:20|91115.1|91065.1|91115.5|91065.5|91116.5|91066.5|91113.9|91063.9|21
1637823630000|2021-11-25 07:00:30|91115|91065|91115|91065|91115.7|91065.7|91113.7|91063.7|19
1637823640000|2021-11-25 07:00:40|91115.7|91065.7|91114.5|91064.5|91115.7|91065.7|91113.6|91063.6|20
1637823650000|2021-11-25 07:00:50|91113.7|91063.7|91121.6|91071.6|91122.4|91072.4|91113.7|91063.7|28
1637823660000|2021-11-25 07:01:00|91121.5|91071.5|91122.3|91072.3|91124.4|91074.4|91120.8|91070.8|31
1637823670000|2021-11-25 07:01:10|91122.1|91072.1|91118|91068|91122.6|91084|91105|91067.1|30
1637823680000|2021-11-25 07:01:20|91119.1|91069.1|91119.9|91069.9|91120.2|91070.2|91119.1|91069.1|20
1637823690000|2021-11-25 07:01:30|91119.7|91069.7|91120.5|91070.5|91120.7|91070.7|91118.7|91068.7|20
1637823700000|2021-11-25 07:01:40|91121.4|91071.4|91119.1|91069.1|91122.3|91072.3|91118.8|91068.8|26
1637823710000|2021-11-25 07:01:50|91118.9|91068.9|91119.9|91069.9|91120.1|91070.1|91117.9|91067.9|30
1637823720000|2021-11-25 07:02:00|91120.3|91070.3|91120|91070|91121.4|91071.4|91115.7|91065.7|40
1637823730000|2021-11-25 07:02:10|91119.8|91069.8|91103.1|91053.1|91122|91072|91099.8|91049.8|63
1637823740000|2021-11-25 07:02:20|91102.1|91052.1|91098.5|91048.5|91106.1|91056.1|91098.5|91048.5|49
1637823750000|2021-11-25 07:02:30|91099.3|91049.3|91100.1|91050.1|91100.1|91050.1|91097.3|91047.3|36
1637823760000|2021-11-25 07:02:40|91099.8|91049.8|91096.3|91046.3|91101.6|91051.6|91096.3|91046.3|34
1637823770000|2021-11-25 07:02:50|91096.1|91046.1|91098.1|91048.1|91099.8|91049.8|91094.9|91044.9|49
1637823780000|2021-11-25 07:03:00|91098.7|91048.7|91098.3|91048.3|91102.3|91052.3|91097.1|91047.1|30
1637823790000|2021-11-25 07:03:10|91100.5|91050.5|91100.8|91050.8|91101|91051|91099.3|91049.3|19
1637823800000|2021-11-25 07:03:20|91100.5|91050.5|91102.8|91052.8|91102.9|91052.9|91099.6|91049.6|22
1637823810000|2021-11-25 07:03:30|91102.9|91052.9|91106|91056|91107.4|91057.4|91102.5|91052.5|43
1637823820000|2021-11-25 07:03:40|91106.1|91056.1|91111.8|91061.8|91112.5|91062.5|91106.1|91056.1|25
1637823830000|2021-11-25 07:03:50|91111.4|91061.4|91109.5|91059.5|91111.4|91061.4|91107.3|91057.3|25
1637823840000|2021-11-25 07:04:00|91109.8|91059.8|91106.9|91056.9|91111.9|91061.9|91103.5|91053.5|33
1637823850000|2021-11-25 07:04:10|91106.5|91056.5|91097.3|91047.3|91107.4|91057.4|91096.8|91046.8|40
1637823860000|2021-11-25 07:04:20|91096.5|91046.5|91089.1|91039.1|91097.2|91047.2|91088|91038|53
1637823870000|2021-11-25 07:04:30|91089.3|91039.3|91073.7|91023.7|91093.2|91043.2|91071.9|91021.9|58
1637823880000|2021-11-25 07:04:40|91072.1|91022.1|91088|91038|91093.2|91043.2|91071.8|91021.8|46
1637823890000|2021-11-25 07:04:50|91089.7|91039.7|91087.8|91037.8|91090.9|91040.9|91087.7|91037.7|25
1637823900000|2021-11-25 07:05:00|91088.7|91038.7|91085|91035|91091.8|91041.8|91084.8|91034.8|45
1637823910000|2021-11-25 07:05:10|91085.3|91035.3|91081.6|91031.6|91086.5|91036.5|91081.6|91031.6|40
1637823920000|2021-11-25 07:05:20|91081.8|91031.8|91087.2|91037.2|91087.3|91037.3|91080|91030|41
1637823930000|2021-11-25 07:05:30|91086.6|91036.6|91085.8|91035.8|91086.9|91036.9|91084.1|91034.1|36
1637823940000|2021-11-25 07:05:40|91085.7|91035.7|91083.9|91033.9|91085.7|91035.7|91082.6|91032.6|50
1637823950000|2021-11-25 07:05:50|91083.6|91033.6|91087.8|91037.8|91089.9|91039.9|91083.5|91033.5|40
1637823960000|2021-11-25 07:06:00|91087.2|91037.2|91091.6|91041.6|91092.7|91042.7|91087|91037|44
1637823970000|2021-11-25 07:06:10|91093|91043|91103.7|91053.7|91105.7|91055.7|91092.7|91042.7|42
1637823980000|2021-11-25 07:06:20|91104|91054|91104.2|91054.2|91106.9|91056.9|91098.8|91048.8|47
1637823990000|2021-11-25 07:06:30|91104.5|91054.5|91104|91054|91110.5|91071.6|91094.9|91044.9|46
1637824000000|2021-11-25 07:06:40|91103.5|91053.5|91093.7|91043.7|91104.5|91054.5|91075.6|91036|54
1637824010000|2021-11-25 07:06:50|91092.7|91042.7|91092.6|91042.6|91093.6|91056.6|91079.2|91039.9|42
1637824020000|2021-11-25 07:07:00|91092.5|91042.5|91094.3|91044.3|91095.8|91045.8|91090.4|91040.4|29
1637824030000|2021-11-25 07:07:10|91094.7|91044.7|91093|91043|91094.7|91044.7|91091|91041|10
1637824040000|2021-11-25 07:07:20|91092.1|91042.1|91091.7|91041.7|91094.3|91044.3|91090.5|91040.5|12
1637824050000|2021-11-25 07:07:30|91091.5|91041.5|91084.8|91034.8|91093.1|91043.1|91083.8|91033.8|41
1637824060000|2021-11-25 07:07:40|91084.5|91034.5|91083.1|91033.1|91084.9|91034.9|91082.8|91032.8|46
1637824070000|2021-11-25 07:07:50|91083.3|91033.3|91074.9|91024.9|91084.6|91034.6|91067|91017|35
1637824080000|2021-11-25 07:08:00|91075.2|91025.2|91083.4|91033.4|91086.2|91044.2|91066.9|91025.1|30
1637824090000|2021-11-25 07:08:10|91083.8|91033.8|91082.1|91032.1|91086|91036|91081.9|91031.9|41
1637824100000|2021-11-25 07:08:20|91081.9|91031.9|91083.7|91033.7|91085.6|91035.6|91081.5|91031.5|28
1637824110000|2021-11-25 07:08:30|91083.6|91033.6|91084.7|91034.7|91085.5|91035.5|91082.7|91032.7|31
1637824120000|2021-11-25 07:08:40|91084.3|91034.3|91084.6|91034.6|91085.3|91035.3|91083.7|91033.7|33
1637824130000|2021-11-25 07:08:50|91084.5|91034.5|91084.4|91034.4|91085.6|91035.6|91082.9|91032.9|20
1637824140000|2021-11-25 07:09:00|91084.5|91034.5|91081.2|91031.2|91084.9|91034.9|91081.2|91031.2|30
1637824150000|2021-11-25 07:09:10|91081.1|91031.1|91083|91033|91084.5|91034.5|91080.7|91030.7|26
1637824160000|2021-11-25 07:09:20|91082.9|91032.9|91084.7|91034.7|91085.8|91035.8|91082.9|91032.9|19
1637824170000|2021-11-25 07:09:30|91084.6|91034.6|91094.9|91044.9|91095.8|91052.6|91077.6|91034.4|35
1637824180000|2021-11-25 07:09:40|91094.6|91044.6|91098.7|91048.7|91099.6|91049.6|91094.6|91044.6|35
1637824190000|2021-11-25 07:09:50|91099.1|91049.1|91102.2|91052.2|91102.5|91052.5|91099.1|91049.1|36
1637824200000|2021-11-25 07:10:00|91102.7|91052.7|91098|91048|91102.7|91063.8|91087|91043|57
1637824210000|2021-11-25 07:10:10|91098.8|91048.8|91098.6|91048.6|91099.4|91049.4|91097.5|91047.5|33
1637824220000|2021-11-25 07:10:20|91098.3|91048.3|91098.7|91048.7|91098.8|91048.8|91097.2|91047.2|26
1637824230000|2021-11-25 07:10:30|91098.1|91048.1|91098.8|91048.8|91099.5|91049.5|91098|91048|26
1637824240000|2021-11-25 07:10:40|91099.7|91049.7|91100|91050|91100.7|91050.7|91099.5|91049.5|24
1637824250000|2021-11-25 07:10:50|91100.8|91050.8|91101.2|91051.2|91101.6|91051.6|91099.7|91049.7|33
1637824260000|2021-11-25 07:11:00|91101.3|91051.3|91098.4|91048.4|91101.3|91051.3|91096.8|91046.8|24
1637824270000|2021-11-25 07:11:10|91099.2|91049.2|91099.2|91049.2|91100|91050|91098.8|91048.8|22
1637824280000|2021-11-25 07:11:20|91099.7|91049.7|91101.1|91051.1|91101.5|91051.5|91099.7|91049.7|21
1637824290000|2021-11-25 07:11:30|91101.3|91051.3|91099|91049|91101.3|91051.3|91097.7|91047.7|23
1637824300000|2021-11-25 07:11:40|91098.5|91048.5|91099.2|91049.2|91099.3|91049.3|91098.2|91048.2|19
1637824310000|2021-11-25 07:11:50|91098.4|91048.4|91100.3|91050.3|91100.3|91062.2|91086.9|91047.3|29
1637824320000|2021-11-25 07:12:00|91100.6|91050.6|91102.4|91052.4|91103.2|91062.6|91087.4|91049.5|22
1637824330000|2021-11-25 07:12:10|91101|91051|91098.6|91048.6|91102.4|91052.4|91097.1|91047.1|32
1637824340000|2021-11-25 07:12:20|91098|91048|91096.9|91046.9|91098.9|91048.9|91096.9|91046.9|28
1637824350000|2021-11-25 07:12:30|91097.6|91047.6|91109.3|91059.3|91109.3|91059.3|91097.6|91047.6|31
1637824360000|2021-11-25 07:12:40|91107.7|91057.7|91108.4|91058.4|91110.8|91069|91094|91056.6|34
1637824370000|2021-11-25 07:12:50|91108.2|91058.2|91111|91061|91111|91061|91107.9|91057.9|17
1637824380000|2021-11-25 07:13:00|91110.6|91060.6|91111.2|91061.2|91111.5|91061.5|91110.1|91060.1|22
1637824390000|2021-11-25 07:13:10|91111|91061|91112.1|91062.1|91113.5|91063.5|91109.4|91059.4|22
1637824400000|2021-11-25 07:13:20|91111.9|91061.9|91110.8|91060.8|91116.8|91076.3|91098.4|91060.7|48
1637824410000|2021-11-25 07:13:30|91113.8|91063.8|91112.8|91062.8|91114.5|91074.4|91099.4|91060.7|36
1637824420000|2021-11-25 07:13:40|91113.1|91063.1|91112.8|91062.8|91114.7|91064.7|91110.2|91060.2|44
1637824430000|2021-11-25 07:13:50|91112|91062|91111.1|91061.1|91112.8|91062.8|91110.2|91060.2|39
1637824440000|2021-11-25 07:14:00|91110.7|91060.7|91111.8|91061.8|91112.6|91062.6|91109.9|91059.9|32
1637824450000|2021-11-25 07:14:10|91111.9|91061.9|91113.8|91063.8|91114.3|91064.3|91111|91061|32
1637824460000|2021-11-25 07:14:20|91113.3|91063.3|91113.2|91063.2|91116.4|91066.4|91113.1|91063.1|15
1637824470000|2021-11-25 07:14:30|91112.9|91062.9|91112.8|91062.8|91114.1|91064.1|91111.9|91061.9|30
1637824480000|2021-11-25 07:14:40|91112.4|91062.4|91112.9|91062.9|91115.1|91065.1|91111.7|91061.7|19
1637824490000|2021-11-25 07:14:50|91112.7|91062.7|91114.5|91064.5|91117.2|91067.2|91112.2|91062.2|35
1637824500000|2021-11-25 07:15:00|91114.2|91064.2|91117|91067|91117.9|91067.9|91113.7|91063.7|41
1637824510000|2021-11-25 07:15:10|91116.9|91066.9|91117.8|91067.8|91117.8|91067.8|91116.1|91066.1|12
1637824520000|2021-11-25 07:15:20|91118.9|91068.9|91116.1|91066.1|91118.9|91068.9|91114.5|91064.5|20
1637824530000|2021-11-25 07:15:30|91116.6|91066.6|91116.7|91066.7|91117.5|91067.5|91114.1|91064.1|45
1637824540000|2021-11-25 07:15:40|91116.5|91066.5|91117.5|91067.5|91118.6|91068.6|91116.5|91066.5|23
1637824550000|2021-11-25 07:15:50|91117.4|91067.4|91113.9|91063.9|91118.6|91077.1|91100.4|91063.3|33
1637824560000|2021-11-25 07:16:00|91101.4|91076.4|91116.4|91066.4|91116.6|91076.6|91101|91062.9|19
1637824570000|2021-11-25 07:16:10|91116|91066|91116.3|91066.3|91116.3|91066.3|91115.3|91065.3|20
1637824580000|2021-11-25 07:16:20|91116.2|91066.2|91121.2|91071.2|91121.8|91081.4|91104.1|91066.2|36
1637824590000|2021-11-25 07:16:30|91121.3|91071.3|91122.1|91072.1|91122.1|91072.1|91119.2|91069.2|26
1637824600000|2021-11-25 07:16:40|91122.5|91072.5|91121.6|91071.6|91122.6|91072.6|91121.6|91071.6|12
1637824610000|2021-11-25 07:16:50|91122.7|91072.7|91121.5|91071.5|91123.6|91073.6|91120.1|91070.1|12
1637824620000|2021-11-25 07:17:00|91122.7|91072.7|91121.1|91071.1|91124.6|91084.9|91108.9|91070.5|30
1637824630000|2021-11-25 07:17:10|91121.5|91071.5|91122.9|91072.9|91123.2|91073.2|91121.5|91071.5|20
1637824640000|2021-11-25 07:17:20|91123.7|91073.7|91122.8|91072.8|91126.1|91076.1|91121.5|91071.5|38
1637824650000|2021-11-25 07:17:30|91122.9|91072.9|91121.9|91071.9|91124|91074|91121.7|91071.7|18
1637824660000|2021-11-25 07:17:40|91122.3|91072.3|91126.3|91076.3|91126.4|91076.4|91119.7|91069.7|32
1637824670000|2021-11-25 07:17:50|91126.1|91076.1|91124.7|91074.7|91126.6|91088.2|91112.9|91074|21
1637824680000|2021-11-25 07:18:00|91123.9|91073.9|91125.6|91075.6|91127.2|91077.2|91123.9|91073.9|31
1637824690000|2021-11-25 07:18:10|91125.9|91075.9|91123.8|91073.8|91126.2|91076.2|91122.8|91072.8|33
1637824700000|2021-11-25 07:18:20|91123.9|91073.9|91125.5|91075.5|91126.3|91076.3|91123.6|91073.6|40
1637824710000|2021-11-25 07:18:30|91124.3|91074.3|91124.9|91074.9|91125.9|91075.9|91123.9|91073.9|21
1637824720000|2021-11-25 07:18:40|91123.9|91073.9|91123.5|91073.5|91125.3|91075.3|91123.5|91073.5|22
1637824730000|2021-11-25 07:18:50|91123.4|91073.4|91124.4|91074.4|91126.8|91076.8|91122.4|91072.4|31
1637824740000|2021-11-25 07:19:00|91125.4|91075.4|91126.6|91076.6|91126.6|91076.6|91121.9|91071.9|22
1637824750000|2021-11-25 07:19:10|91127.1|91077.1|91125.9|91075.9|91127.1|91077.1|91123.1|91073.1|21
1637824760000|2021-11-25 07:19:20|91125.2|91075.2|91126.1|91076.1|91126.2|91076.2|91124|91074|16
1637824770000|2021-11-25 07:19:30|91122.1|91072.1|91126.9|91076.9|91126.9|91089.3|91112.7|91072.1|20
1637824780000|2021-11-25 07:19:40|91126.1|91076.1|91125.3|91075.3|91126.4|91076.4|91122.1|91072.1|19
1637824790000|2021-11-25 07:19:50|91125|91075|91122.5|91072.5|91125|91075|91121.6|91071.6|9
1637824800000|2021-11-25 07:20:00|91122.7|91072.7|91125.2|91075.2|91125.8|91075.8|91122.5|91072.5|27
1637824810000|2021-11-25 07:20:10|91125.7|91075.7|91124.3|91074.3|91125.7|91075.7|91120.1|91070.1|30
1637824820000|2021-11-25 07:20:20|91124.6|91074.6|91123.9|91073.9|91124.8|91074.8|91122.9|91072.9|19
1637824830000|2021-11-25 07:20:30|91123.8|91073.8|91123.4|91073.4|91125.2|91075.2|91123.2|91073.2|20
1637824840000|2021-11-25 07:20:40|91122.2|91072.2|91120.3|91070.3|91124.2|91074.2|91119.8|91069.8|37
1637824850000|2021-11-25 07:20:50|91120.4|91070.4|91121.7|91071.7|91122.5|91072.5|91119.8|91069.8|20
1637824860000|2021-11-25 07:21:00|91121.9|91071.9|91119|91069|91122.4|91072.4|91116|91066|30
1637824870000|2021-11-25 07:21:10|91119.5|91069.5|91117.2|91067.2|91121.1|91071.1|91117.2|91067.2|25
1637824880000|2021-11-25 07:21:20|91117.9|91067.9|91117.5|91067.5|91119.2|91069.2|91117|91067|19
1637824890000|2021-11-25 07:21:30|91118|91068|91117.9|91067.9|91119.9|91069.9|91116.7|91066.7|17
1637824900000|2021-11-25 07:21:40|91118.5|91068.5|91118.1|91068.1|91118.6|91068.6|91117.7|91067.7|21
1637824910000|2021-11-25 07:21:50|91117.8|91067.8|91119.6|91069.6|91120.6|91070.6|91117.8|91067.8|20
1637824920000|2021-11-25 07:22:00|91116.6|91066.6|91116.5|91066.5|91116.6|91066.6|91115.3|91065.3|13
1637824930000|2021-11-25 07:22:10|91116.7|91066.7|91117|91067|91117.4|91067.4|91116.2|91066.2|14
1637824940000|2021-11-25 07:22:20|91116.7|91066.7|91113.1|91063.1|91118|91068|91107.5|91057.5|36
1637824950000|2021-11-25 07:22:30|91113.8|91063.8|91107.3|91057.3|91114.1|91064.1|91107.3|91057.3|30
1637824960000|2021-11-25 07:22:40|91107.9|91057.9|91107.1|91057.1|91108.4|91058.4|91106.5|91056.5|17
1637824970000|2021-11-25 07:22:50|91107.2|91057.2|91106.6|91056.6|91108.3|91058.3|91106|91056|18
1637824980000|2021-11-25 07:23:00|91100.5|91075.5|91112.8|91062.8|91116.4|91078.4|91100.5|91061.5|36
1637824990000|2021-11-25 07:23:10|91113.3|91063.3|91110.8|91060.8|91113.3|91063.3|91110.4|91060.4|17
1637825000000|2021-11-25 07:23:20|91111.1|91061.1|91110.5|91060.5|91113.4|91063.4|91106.9|91056.9|29
1637825010000|2021-11-25 07:23:30|91108.1|91058.1|91108.7|91058.7|91109.7|91059.7|91107.2|91057.2|39
1637825020000|2021-11-25 07:23:40|91108.6|91058.6|91109.1|91059.1|91109.3|91059.3|91107.9|91057.9|19
1637825030000|2021-11-25 07:23:50|91109.4|91059.4|91110.5|91060.5|91110.5|91060.5|91106.7|91056.7|19
1637825040000|2021-11-25 07:24:00|91110.7|91060.7|91108.2|91058.2|91110.7|91060.7|91103.8|91053.8|32
1637825050000|2021-11-25 07:24:10|91108.9|91058.9|91109.6|91059.6|91110.4|91074|91097.5|91057.9|18
1637825060000|2021-11-25 07:24:20|91109.3|91059.3|91110.2|91060.2|91111.2|91061.2|91108.8|91058.8|25
1637825070000|2021-11-25 07:24:30|91110.1|91060.1|91111.7|91061.7|91113.2|91063.2|91109.6|91059.6|34
1637825080000|2021-11-25 07:24:40|91111.4|91061.4|91109.2|91059.2|91111.6|91061.6|91109.2|91059.2|13
1637825090000|2021-11-25 07:24:50|91109|91059|91109.8|91059.8|91110.2|91060.2|91108.8|91058.8|14
1637825100000|2021-11-25 07:25:00|91109.5|91059.5|91109|91059|91111.1|91061.1|91106.4|91056.4|44
1637825110000|2021-11-25 07:25:10|91108.9|91058.9|91108.8|91058.8|91109.6|91059.6|91107.4|91057.4|39
1637825120000|2021-11-25 07:25:20|91108.6|91058.6|91106.9|91056.9|91110.3|91067.6|91092.6|91054.5|63
1637825130000|2021-11-25 07:25:30|91107.4|91057.4|91102.9|91052.9|91107.4|91057.4|91100.9|91050.9|44
1637825140000|2021-11-25 07:25:40|91102.7|91052.7|91106.8|91056.8|91107.1|91057.1|91102.7|91052.7|47
1637825150000|2021-11-25 07:25:50|91106.7|91056.7|91103.1|91053.1|91107.9|91057.9|91102.6|91052.6|39
1637825160000|2021-11-25 07:26:00|91103|91053|91099.9|91049.9|91103.9|91053.9|91099|91049|48
1637825170000|2021-11-25 07:26:10|91099.7|91049.7|91099.4|91049.4|91100.8|91050.8|91098.2|91048.2|43
1637825180000|2021-11-25 07:26:20|91099.5|91049.5|91092.1|91042.1|91099.5|91054.8|91079.1|91041.3|62
1637825190000|2021-11-25 07:26:30|91092.8|91042.8|91095.5|91045.5|91097.4|91047.4|91092.8|91042.8|45
1637825200000|2021-11-25 07:26:40|91095.6|91045.6|91069.9|91019.9|91095.9|91045.9|91060.3|91016.4|50
1637825210000|2021-11-25 07:26:50|91070|91020|91072.6|91022.6|91072.7|91022.7|91068|91018|34
1637825220000|2021-11-25 07:27:00|91073.3|91023.3|91081|91031|91082|91042.7|91063.4|91023|41
1637825230000|2021-11-25 07:27:10|91081.9|91031.9|91095|91045|91095.8|91045.8|91081.5|91031.5|39
1637825240000|2021-11-25 07:27:20|91094.4|91044.4|91110|91060|91110|91072|91092.5|91042.5|54
1637825250000|2021-11-25 07:27:30|91111|91061|91101.7|91051.7|91111|91071.9|91085.3|91051.4|63
1637825260000|2021-11-25 07:27:40|91102.1|91052.1|91100.6|91050.6|91102.8|91058.8|91083.8|91044.8|52
1637825270000|2021-11-25 07:27:50|91101.4|91051.4|91107.5|91057.5|91108.7|91058.7|91100.2|91050.2|57
1637825280000|2021-11-25 07:28:00|91107.7|91057.7|91106.4|91056.4|91109.6|91068.8|91088.9|91052.8|40
1637825290000|2021-11-25 07:28:10|91105.6|91055.6|91106.1|91056.1|91107.9|91057.9|91104.5|91054.5|32
1637825300000|2021-11-25 07:28:20|91105.9|91055.9|91100.3|91050.3|91106.5|91056.5|91096.3|91046.3|34
1637825310000|2021-11-25 07:28:30|91099.4|91049.4|91082.1|91032.1|91100.4|91052.8|91077.8|91030|48
1637825320000|2021-11-25 07:28:40|91082.2|91032.2|91080.2|91030.2|91083.5|91033.5|91077.4|91027.4|31
1637825330000|2021-11-25 07:28:50|91080.1|91030.1|91081.5|91031.5|91082.4|91032.4|91078.8|91028.8|32
1637825340000|2021-11-25 07:29:00|91081.3|91031.3|91081.8|91031.8|91084.3|91045.8|91070.8|91030.4|20
1637825350000|2021-11-25 07:29:10|91080.5|91030.5|91080.4|91055.4|91091.5|91055.4|91073.9|91030.5|32
1637825360000|2021-11-25 07:29:20|91075|91050|91087.8|91037.8|91090.1|91050|91069.9|91032.9|42
1637825370000|2021-11-25 07:29:30|91088.4|91038.4|91083.8|91033.8|91088.6|91038.6|91083.3|91033.3|25
1637825380000|2021-11-25 07:29:40|91084.6|91034.6|91089.8|91039.8|91090.8|91049.7|91074.7|91034.5|35
1637825390000|2021-11-25 07:29:50|91089.2|91039.2|91088.1|91038.1|91089.2|91039.2|91085.3|91035.3|23
1637825400000|2021-11-25 07:30:00|91087.7|91037.7|91097.5|91047.5|91098.9|91048.9|91087.4|91037.4|50
1637825410000|2021-11-25 07:30:10|91097.4|91047.4|91081.3|91056.3|91098.9|91056.9|91080.3|91044.2|33
1637825420000|2021-11-25 07:30:20|91082.3|91057.3|91095.1|91045.1|91095.6|91057.3|91078.1|91039.7|42
1637825430000|2021-11-25 07:30:30|91094.9|91044.9|91094|91044|91096.2|91046.2|91093.5|91043.5|28
1637825440000|2021-11-25 07:30:40|91094.8|91044.8|91095.7|91045.7|91096|91046|91094.3|91044.3|18
1637825450000|2021-11-25 07:30:50|91095.2|91045.2|91097.2|91047.2|91098.1|91048.1|91095.2|91045.2|22
1637825460000|2021-11-25 07:31:00|91097.7|91047.7|91091.8|91041.8|91098.5|91048.5|91090.1|91040.1|34
1637825470000|2021-11-25 07:31:10|91091.7|91041.7|91089.9|91039.9|91093.3|91043.3|91089.9|91039.9|28
1637825480000|2021-11-25 07:31:20|91090.4|91040.4|91089.8|91039.8|91092.6|91042.6|91089.8|91039.8|27
1637825490000|2021-11-25 07:31:30|91089.9|91039.9|91087.9|91037.9|91089.9|91050.7|91075.7|91037.6|24
1637825500000|2021-11-25 07:31:40|91088|91038|91082.7|91032.7|91088.7|91048.2|91069|91030.9|30
1637825510000|2021-11-25 07:31:50|91083|91033|91087|91037|91087|91037|91083|91033|28
1637825520000|2021-11-25 07:32:00|91087.3|91037.3|91084.4|91034.4|91089.5|91049.4|91074.3|91033.6|25
1637825530000|2021-11-25 07:32:10|91085.8|91035.8|91080.1|91030.1|91087.6|91045|91064.2|91030.1|27
1637825540000|2021-11-25 07:32:20|91079.6|91029.6|91082.4|91032.4|91083.1|91033.1|91079.6|91029.6|26
1637825550000|2021-11-25 07:32:30|91082.5|91032.5|91086.9|91036.9|91086.9|91036.9|91082|91032|25
1637825560000|2021-11-25 07:32:40|91086.2|91036.2|91083.9|91033.9|91086.5|91036.5|91083.9|91033.9|13
1637825570000|2021-11-25 07:32:50|91084|91034|91086|91036|91089|91051.5|91071.4|91033.3|27
1637825580000|2021-11-25 07:33:00|91085.9|91035.9|91084.3|91034.3|91087|91037|91081.9|91031.9|22
1637825590000|2021-11-25 07:33:10|91084.4|91034.4|91080.1|91030.1|91086.7|91036.7|91079.7|91029.7|25
1637825600000|2021-11-25 07:33:20|91080.5|91030.5|91081.2|91031.2|91083.2|91033.2|91080.1|91030.1|17
1637825610000|2021-11-25 07:33:30|91081.3|91031.3|91077.8|91027.8|91081.7|91031.7|91076|91026|20
1637825620000|2021-11-25 07:33:40|91078.2|91028.2|91072.3|91022.3|91078.5|91028.5|91071.2|91021.2|45
1637825630000|2021-11-25 07:33:50|91072.1|91022.1|91072.3|91022.3|91072.9|91022.9|91072|91022|17
1637825640000|2021-11-25 07:34:00|91073.1|91023.1|91068.5|91018.5|91073.6|91023.6|91067.4|91017.4|36
1637825650000|2021-11-25 07:34:10|91068.9|91018.9|91067.2|91017.2|91069|91019|91066.6|91016.6|30
1637825660000|2021-11-25 07:34:20|91067.4|91017.4|91069.2|91019.2|91069.2|91019.2|91067.2|91017.2|14
1637825670000|2021-11-25 07:34:30|91068.3|91018.3|91067.9|91017.9|91068.5|91018.5|91066.2|91016.2|25
1637825680000|2021-11-25 07:34:40|91067.7|91017.7|91068.3|91018.3|91069|91019|91067.6|91017.6|17
1637825690000|2021-11-25 07:34:50|91068.2|91018.2|91061.7|91011.7|91068.2|91018.2|91057.9|91007.9|35
1637825700000|2021-11-25 07:35:00|91061.5|91011.5|91056.6|91006.6|91062.5|91012.5|91055.8|91005.8|50
1637825710000|2021-11-25 07:35:10|91057.3|91007.3|91059.6|91009.6|91061.3|91011.3|91055.6|91005.6|40
1637825720000|2021-11-25 07:35:20|91060.8|91010.8|91066|91016|91066|91016|91059.5|91009.5|43
1637825730000|2021-11-25 07:35:30|91065.6|91015.6|91065.5|91015.5|91066.8|91016.8|91064.1|91014.1|37
1637825740000|2021-11-25 07:35:40|91065.6|91015.6|91064.7|91014.7|91066.4|91016.4|91059.9|91009.9|39
1637825750000|2021-11-25 07:35:50|91065|91015|91067.5|91017.5|91068.1|91018.1|91063.2|91013.2|26
1637825760000|2021-11-25 07:36:00|91066.7|91016.7|91065.7|91015.7|91067.1|91017.1|91063.9|91013.9|36
1637825770000|2021-11-25 07:36:10|91065.8|91015.8|91065.8|91015.8|91067|91017|91064.6|91014.6|18
1637825780000|2021-11-25 07:36:20|91065.6|91015.6|91062.5|91012.5|91066.3|91016.3|91062.1|91012.1|24
1637825790000|2021-11-25 07:36:30|91062.4|91012.4|91062.1|91012.1|91065.3|91015.3|91062|91012|29
1637825800000|2021-11-25 07:36:40|91063|91013|91060.2|91010.2|91064|91014|91059.9|91009.9|39
1637825810000|2021-11-25 07:36:50|91061.9|91011.9|91060.7|91010.7|91064.2|91014.2|91059.3|91009.3|38
1637825820000|2021-11-25 07:37:00|91061.2|91011.2|91061.3|91011.3|91063.3|91013.3|91061|91011|36
1637825830000|2021-11-25 07:37:10|91062.1|91012.1|91060.5|91010.5|91062.7|91012.7|91056.9|91006.9|50
1637825840000|2021-11-25 07:37:20|91060.4|91010.4|91063.3|91013.3|91064.2|91014.2|91057.9|91007.9|54
1637825850000|2021-11-25 07:37:30|91063.2|91013.2|91059|91009|91063.2|91013.2|91057.6|91007.6|34
1637825860000|2021-11-25 07:37:40|91059.4|91009.4|91060.4|91010.4|91060.7|91010.7|91059.4|91009.4|19
1637825870000|2021-11-25 07:37:50|91060.5|91010.5|91060.2|91010.2|91060.5|91010.5|91059.3|91009.3|20
1637825880000|2021-11-25 07:38:00|91060.3|91010.3|91067.5|91017.5|91069.2|91019.2|91060.3|91010.3|28
1637825890000|2021-11-25 07:38:10|91068.4|91018.4|91064|91014|91068.4|91018.4|91063.1|91013.1|26
1637825900000|2021-11-25 07:38:20|91064.1|91014.1|91067.9|91017.9|91070.5|91020.5|91064|91014|25
1637825910000|2021-11-25 07:38:30|91070.4|91020.4|91066.8|91016.8|91070.9|91020.9|91065.3|91015.3|42
1637825920000|2021-11-25 07:38:40|91067.1|91017.1|91069.2|91019.2|91071.3|91021.3|91066.8|91016.8|49
1637825930000|2021-11-25 07:38:50|91069|91019|91066|91016|91069.6|91019.6|91066|91016|35
1637825940000|2021-11-25 07:39:00|91063.9|91013.9|91055|91005|91064.1|91026.8|91042.3|91005|42
1637825950000|2021-11-25 07:39:10|91055.7|91005.7|91042.2|91017.2|91058.5|91019.7|91040.1|91002.1|34
1637825960000|2021-11-25 07:39:20|91056.2|91006.2|91055.7|91005.7|91057.9|91007.9|91055.3|91005.3|30
1637825970000|2021-11-25 07:39:30|91055.6|91005.6|91055.8|91005.8|91056.3|91006.3|91054.7|91004.7|32
1637825980000|2021-11-25 07:39:40|91055.3|91005.3|91057.8|91007.8|91058.1|91008.1|91055.3|91005.3|36
1637825990000|2021-11-25 07:39:50|91058.2|91008.2|91058.6|91008.6|91058.6|91022|91045.5|91007.6|11
1637826000000|2021-11-25 07:40:00|91058.2|91008.2|91056.5|91006.5|91060.8|91022.2|91044.5|91003|50
1637826010000|2021-11-25 07:40:10|91054.1|91004.1|91057.9|91007.9|91057.9|91007.9|91054.1|91004.1|21
1637826020000|2021-11-25 07:40:20|91059.1|91009.1|91056.9|91006.9|91060.2|91010.2|91055.5|91005.5|24
1637826030000|2021-11-25 07:40:30|91056.2|91006.2|91049.8|90999.8|91057.4|91007.4|91048.6|90998.6|47
1637826040000|2021-11-25 07:40:40|91050.2|91000.2|91048.6|90998.6|91051.3|91001.3|91048.6|90998.6|31
1637826050000|2021-11-25 07:40:50|91048.5|90998.5|91058.2|91008.2|91058.7|91020.4|91042.8|90998.5|36
1637826060000|2021-11-25 07:41:00|91058|91008|91059.1|91009.1|91061.1|91011.1|91056.1|91006.1|36
1637826070000|2021-11-25 07:41:10|91059.3|91009.3|91057.9|91007.9|91060.1|91010.1|91057.8|91007.8|30
1637826080000|2021-11-25 07:41:20|91058.4|91008.4|91055.1|91005.1|91058.5|91018.1|91042.8|91004.1|23
1637826090000|2021-11-25 07:41:30|91054.4|91004.4|91054.3|91004.3|91055.4|91005.4|91054|91004|19
1637826100000|2021-11-25 07:41:40|91054.4|91004.4|91059.6|91009.6|91059.6|91009.6|91054.4|91004.4|31
1637826110000|2021-11-25 07:41:50|91059.7|91009.7|91060.7|91010.7|91063.3|91013.3|91059.3|91009.3|27
1637826120000|2021-11-25 07:42:00|91060.3|91010.3|91060.3|91010.3|91061.6|91011.6|91059.3|91009.3|30
1637826130000|2021-11-25 07:42:10|91060|91010|91058.2|91008.2|91060|91010|91058.2|91008.2|20
1637826140000|2021-11-25 07:42:20|91058.3|91008.3|91058.1|91008.1|91059.5|91009.5|91057.8|91007.8|19
1637826150000|2021-11-25 07:42:30|91058.2|91008.2|91059.8|91009.8|91062.5|91024|91049|91008.2|35
1637826160000|2021-11-25 07:42:40|91059.5|91009.5|91059.1|91009.1|91061.1|91011.1|91057.7|91007.7|35
1637826170000|2021-11-25 07:42:50|91059.2|91009.2|91063|91013|91066.2|91016.2|91059.2|91009.2|39
1637826180000|2021-11-25 07:43:00|91063.2|91013.2|91061.8|91011.8|91063.7|91013.7|91061.6|91011.6|23
1637826190000|2021-11-25 07:43:10|91061.9|91011.9|91063.1|91013.1|91063.4|91013.4|91060.8|91010.8|31
1637826200000|2021-11-25 07:43:20|91062.9|91012.9|91063.3|91013.3|91063.5|91013.5|91062.9|91012.9|19
1637826210000|2021-11-25 07:43:30|91063.2|91013.2|91063.5|91013.5|91063.5|91013.5|91062.4|91012.4|12
1637826220000|2021-11-25 07:43:40|91063.4|91013.4|91049.6|91024.6|91063.4|91025.8|91049|91012|20
1637826230000|2021-11-25 07:43:50|91049.7|91024.7|91049.8|91024.8|91062.2|91025.6|91048.3|91011.6|38
1637826240000|2021-11-25 07:44:00|91048.4|91023.4|91049.7|91024.7|91065.9|91026|91046.5|91008.6|31
1637826250000|2021-11-25 07:44:10|91049.3|91024.3|91061.2|91011.2|91063.7|91025.3|91049.3|91010.3|31
1637826260000|2021-11-25 07:44:20|91062.2|91012.2|91062.7|91012.7|91063.4|91013.4|91062.2|91012.2|25
1637826270000|2021-11-25 07:44:30|91062.8|91012.8|91062.7|91012.7|91063.6|91013.6|91060.9|91010.9|20
1637826280000|2021-11-25 07:44:40|91063.1|91013.1|91062.8|91012.8|91063.8|91013.8|91062.7|91012.7|18
1637826290000|2021-11-25 07:44:50|91063|91013|91061.5|91011.5|91063.7|91013.7|91061|91011|17
1637826300000|2021-11-25 07:45:00|91061.3|91011.3|91064.9|91014.9|91065.6|91015.6|91060.1|91010.1|42
1637826310000|2021-11-25 07:45:10|91065.1|91015.1|91047.7|91022.7|91065.1|91027.7|91047.5|91011.2|30
1637826320000|2021-11-25 07:45:20|91048|91023|91061.5|91011.5|91063.5|91025.3|91048|91011|35
1637826330000|2021-11-25 07:45:30|91061.4|91011.4|91053.2|91003.2|91062.9|91024.6|91043.9|91002.1|46
1637826340000|2021-11-25 07:45:40|91053.8|91003.8|91054.5|91004.5|91057.9|91017.5|91040.6|91003.7|36
1637826350000|2021-11-25 07:45:50|91055.4|91005.4|91040.2|91015.2|91055.6|91015.2|91039.5|91002.2|23
1637826360000|2021-11-25 07:46:00|91040.3|91015.3|91044.1|91019.1|91057.6|91019.8|91039.6|91004.6|18
1637826370000|2021-11-25 07:46:10|91044|91019|91056.8|91006.8|91056.8|91019|91043.7|91006.6|12
1637826380000|2021-11-25 07:46:20|91057.1|91007.1|91053|91003|91057.2|91007.2|91053|91003|23
1637826390000|2021-11-25 07:46:30|91053.4|91003.4|91054.2|91004.2|91056.7|91017.5|91040.2|91001.4|31
1637826400000|2021-11-25 07:46:40|91054.5|91004.5|91046.2|90996.2|91054.5|91016.2|91039.5|90996.2|36
1637826410000|2021-11-25 07:46:50|91044.7|90994.7|91036.5|91011.5|91048.4|91011.5|91035.8|90993.8|29
1637826420000|2021-11-25 07:47:00|91036.6|91011.6|91046.4|90996.4|91050|91011.6|91036.3|90994.5|39
1637826430000|2021-11-25 07:47:10|91046.1|90996.1|91052.2|91002.2|91052.8|91015.8|91039.3|90996.1|39
1637826440000|2021-11-25 07:47:20|91051.8|91001.8|91056.6|91006.6|91057.4|91007.4|91051.8|91001.8|41
1637826450000|2021-11-25 07:47:30|91056.9|91006.9|91057.2|91007.2|91057.9|91007.9|91056.3|91006.3|20
1637826460000|2021-11-25 07:47:40|91057.3|91007.3|91060.1|91010.1|91060.2|91010.2|91057.2|91007.2|19
1637826470000|2021-11-25 07:47:50|91060|91010|91060.2|91010.2|91060.5|91010.5|91059.9|91009.9|16
1637826480000|2021-11-25 07:48:00|91060.3|91010.3|91060|91010|91060.8|91010.8|91059.7|91009.7|18
1637826490000|2021-11-25 07:48:10|91060.1|91010.1|91061.3|91011.3|91061.4|91011.4|91060.1|91010.1|14
1637826500000|2021-11-25 07:48:20|91061.4|91011.4|91056|91006|91061.4|91023.1|91042.7|91006|26
1637826510000|2021-11-25 07:48:30|91056.5|91006.5|91055.6|91005.6|91056.5|91018.5|91042.9|91005.2|28
1637826520000|2021-11-25 07:48:40|91056.2|91006.2|91056.1|91006.1|91056.5|91006.5|91054.8|91004.8|26
1637826530000|2021-11-25 07:48:50|91055.4|91005.4|91055.8|91005.8|91056.1|91006.1|91055.2|91005.2|28
1637826540000|2021-11-25 07:49:00|91055.6|91005.6|91056.3|91006.3|91056.3|91006.3|91055|91005|21
1637826550000|2021-11-25 07:49:10|91056.1|91006.1|91046.3|91021.3|91056.1|91022.9|91042.9|91005.8|32
1637826560000|2021-11-25 07:49:20|91046.5|91021.5|91047.2|91022.2|91047.6|91022.6|91043.8|91018.8|24
1637826570000|2021-11-25 07:49:30|91047.1|91022.1|91042.9|91017.9|91048.3|91023.3|91042.9|91017.9|31
1637826580000|2021-11-25 07:49:40|91043.1|91018.1|91042.9|91017.9|91043.3|91018.3|91042.3|91017.3|14
1637826590000|2021-11-25 07:49:50|91043.1|91018.1|91041.9|91016.9|91043.1|91018.1|91038.5|91013.5|28
1637826600000|2021-11-25 07:50:00|91041.4|91016.4|91042.8|91017.8|91042.9|91017.9|91041.4|91016.4|23
1637826610000|2021-11-25 07:50:10|91042.9|91017.9|91046.5|91021.5|91048.4|91023.4|91042.9|91017.9|27
1637826620000|2021-11-25 07:50:20|91057.1|91007.1|91046.3|91021.3|91057.5|91022.1|91044.8|91007.1|29
1637826630000|2021-11-25 07:50:30|91046|91021|91046.1|91021.1|91047.8|91022.8|91046|91021|20
1637826640000|2021-11-25 07:50:40|91046.3|91021.3|91046.5|91021.5|91046.7|91021.7|91045.6|91020.6|11
1637826650000|2021-11-25 07:50:50|91046.6|91021.6|91048.1|91023.1|91048.1|91023.1|91046.1|91021.1|15
1637826660000|2021-11-25 07:51:00|91047.4|91022.4|91045.6|91020.6|91059|91023.5|91044.5|91007.5|26
1637826670000|2021-11-25 07:51:10|91044.4|91019.4|91046.5|91021.5|91058.4|91021.5|91043.7|91006.5|17
1637826680000|2021-11-25 07:51:20|91044.6|91019.6|91045.6|91020.6|91058.6|91020.6|91044.4|91006.8|14
1637826690000|2021-11-25 07:51:30|91045.9|91020.9|91045.9|91020.9|91058.4|91021|91044.6|91007|28
1637826700000|2021-11-25 07:51:40|91046|91021|91047.3|91022.3|91061.1|91022.3|91046|91008.3|14
1637826710000|2021-11-25 07:51:50|91047.4|91022.4|91050.3|91025.3|91060.8|91025.3|91046.4|91008.6|21
1637826720000|2021-11-25 07:52:00|91050.2|91025.2|91051.2|91026.2|91063.9|91026.8|91049.9|91012.5|36
1637826730000|2021-11-25 07:52:10|91051.3|91026.3|91051.5|91026.5|91051.6|91026.6|91051|91026|9
1637826740000|2021-11-25 07:52:20|91051.4|91026.4|91050.7|91025.7|91051.9|91026.9|91050.7|91025.7|11
1637826750000|2021-11-25 07:52:30|91050.8|91025.8|91062.9|91012.9|91063.8|91025.8|91048.2|91011|23
1637826760000|2021-11-25 07:52:40|91063.2|91013.2|91063.3|91013.3|91063.5|91013.5|91062.4|91012.4|11
1637826770000|2021-11-25 07:52:50|91063.2|91013.2|91049|91024|91063.6|91024.2|91048.2|91010.4|15
1637826780000|2021-11-25 07:53:00|91048.2|91023.2|91056|91006|91061.9|91025.5|91044.6|91005.8|28
1637826790000|2021-11-25 07:53:10|91056.3|91006.3|91054.5|91004.5|91058.2|91008.2|91053.3|91003.3|23
1637826800000|2021-11-25 07:53:20|91053.8|91003.8|91050.5|91025.5|91064.5|91025.5|91050.5|91002.6|36
1637826810000|2021-11-25 07:53:30|91049.8|91024.8|91062.8|91012.8|91063.3|91025.2|91047.8|91011.9|24
1637826820000|2021-11-25 07:53:40|91063|91013|91055.5|91030.5|91065.5|91030.5|91049.6|91012.2|26
1637826830000|2021-11-25 07:53:50|91055.2|91030.2|91069.3|91019.3|91070|91030.2|91055.1|91017.6|18
1637826840000|2021-11-25 07:54:00|91069.2|91019.2|91073.8|91023.8|91076.6|91037|91060.9|91018.9|27
1637826850000|2021-11-25 07:54:10|91073.9|91023.9|91061.6|91036.6|91074.4|91036.6|91061.6|91021.8|28
1637826860000|2021-11-25 07:54:20|91061.5|91036.5|91061.6|91036.6|91061.8|91036.8|91061.2|91036.2|13
1637826870000|2021-11-25 07:54:30|91061.4|91036.4|91081.8|91031.8|91085.2|91045.3|91061.4|91030.8|36
1637826880000|2021-11-25 07:54:40|91082.1|91032.1|91085.5|91035.5|91085.5|91048.1|91071.7|91031.1|20
1637826890000|2021-11-25 07:54:50|91083.9|91033.9|91086.3|91036.3|91086.3|91047.2|91071.6|91033.6|29
1637826900000|2021-11-25 07:55:00|91086.8|91036.8|91085.6|91035.6|91087.3|91037.3|91084.6|91034.6|20
1637826910000|2021-11-25 07:55:10|91086|91036|91077.8|91027.8|91086|91044.3|91065.1|91027.3|30
1637826920000|2021-11-25 07:55:20|91077.9|91027.9|91065.1|91040.1|91078.3|91040.4|91060.7|91024.4|34
1637826930000|2021-11-25 07:55:30|91077|91027|91083.4|91033.4|91084.4|91047.6|91070.1|91027|27
1637826940000|2021-11-25 07:55:40|91083.6|91033.6|91069.5|91044.5|91083.6|91044.5|91068.6|91031.2|18
1637826950000|2021-11-25 07:55:50|91069.8|91044.8|91086.3|91036.3|91088.4|91047.7|91069.8|91035.2|26
1637826960000|2021-11-25 07:56:00|91085.3|91035.3|91083.3|91033.3|91085.8|91044.3|91068.4|91031.7|20
1637826970000|2021-11-25 07:56:10|91082.5|91032.5|91079.4|91029.4|91083.7|91044.4|91066|91028.4|27
1637826980000|2021-11-25 07:56:20|91079.8|91029.8|91071.1|91021.1|91081.8|91038.1|91057.3|91019.6|37
1637826990000|2021-11-25 07:56:30|91069.9|91019.9|91071.6|91021.6|91072.2|91033.2|91057.1|91019.9|15
1637827000000|2021-11-25 07:56:40|91071.4|91021.4|91073.4|91023.4|91075|91037.9|91059.5|91020.2|23
1637827010000|2021-11-25 07:56:50|91061.1|91036.1|91073.2|91023.2|91074.3|91036.1|91060.2|91022.5|14
1637827020000|2021-11-25 07:57:00|91073.7|91023.7|91081.6|91031.6|91084.9|91043.2|91061.4|91023.4|28
1637827030000|2021-11-25 07:57:10|91082.7|91032.7|91077.6|91027.6|91082.7|91039.9|91064.3|91027.3|17
1637827040000|2021-11-25 07:57:20|91079.3|91029.3|91078.1|91028.1|91080.2|91030.2|91078.1|91028.1|22
1637827050000|2021-11-25 07:57:30|91078.5|91028.5|91057.5|91032.5|91083.8|91044|91056.2|91018.5|35
1637827060000|2021-11-25 07:57:40|91056.4|91031.4|91056.4|91031.4|91057.2|91032.2|91056.4|91031.4|14
1637827070000|2021-11-25 07:57:50|91056.6|91031.6|91057|91032|91057|91032|91056.3|91031.3|11
1637827080000|2021-11-25 07:58:00|91056.5|91031.5|91065.2|91040.2|91077.8|91040.7|91056.5|91027.5|26
1637827090000|2021-11-25 07:58:10|91077.1|91027.1|91061.5|91036.5|91077.5|91039.5|91061.4|91024|16
1637827100000|2021-11-25 07:58:20|91073.2|91023.2|91078.2|91028.2|91079.4|91041.8|91062.7|91023|21
1637827110000|2021-11-25 07:58:30|91077.8|91027.8|91079.1|91029.1|91079.1|91029.1|91074.4|91024.4|27
1637827120000|2021-11-25 07:58:40|91079|91029|91063.1|91038.1|91079.6|91041.7|91063.1|91026.3|25
1637827130000|2021-11-25 07:58:50|91062.5|91037.5|91063.3|91038.3|91075.4|91038.3|91060.7|91021.9|27
1637827140000|2021-11-25 07:59:00|91075.8|91025.8|91075.3|91025.3|91076.6|91036.9|91060.2|91023.1|28
1637827150000|2021-11-25 07:59:10|91074.9|91024.9|91054.9|91029.9|91075.4|91030.6|91054.5|91015.8|24
1637827160000|2021-11-25 07:59:20|91054.3|91029.3|91053.4|91028.4|91056.6|91031.6|91053.4|91028.4|12
1637827170000|2021-11-25 07:59:30|91053.6|91028.6|91068.1|91018.1|91068.1|91029.9|91053.6|91016.7|8
1637827180000|2021-11-25 07:59:40|91068.4|91018.4|91052.4|91027.4|91069.6|91027.9|91049.4|91001.7|33
1637827190000|2021-11-25 07:59:50|91062.3|91012.3|91054.4|91004.4|91070.7|91031.3|91046.5|91001.6|47
1637827200000|2021-11-25 08:00:00|91051.6|91001.6|91056.7|91006.7|91057.6|91018.5|91042.7|90998.9|62
1637827210000|2021-11-25 08:00:10|91057.4|91007.4|91069|91019|91069.6|91029.5|91040.9|91001.4|59
1637827220000|2021-11-25 08:00:20|91070.4|91020.4|91067.5|91017.5|91070.4|91020.4|91066.1|91016.1|37
1637827230000|2021-11-25 08:00:30|91067.7|91017.7|91063.2|91013.2|91068.8|91018.8|91056.4|91006.4|36
1637827240000|2021-11-25 08:00:40|91062.9|91012.9|91065.4|91015.4|91066|91016|91055.9|91005.9|43
1637827250000|2021-11-25 08:00:50|91065.9|91015.9|91056.8|91006.8|91065.9|91022.9|91044.1|91006.1|40
1637827260000|2021-11-25 08:01:00|91056.5|91006.5|91056.4|91006.4|91056.9|91006.9|91055.3|91005.3|31
1637827270000|2021-11-25 08:01:10|91056.7|91006.7|91068.4|91018.4|91069.8|91031.4|91056.4|91006.4|33
1637827280000|2021-11-25 08:01:20|91067.8|91017.8|91066.1|91016.1|91069.1|91031.5|91056.4|91016.1|36
1637827290000|2021-11-25 08:01:30|91065.9|91015.9|91066.9|91016.9|91066.9|91029.6|91048.3|91010.7|37
1637827300000|2021-11-25 08:01:40|91067.2|91017.2|91056.2|91006.2|91068.3|91029.5|91043.3|91006.2|43
1637827310000|2021-11-25 08:01:50|91057|91007|91066.5|91016.5|91066.5|91029|91044.7|91007|44
1637827320000|2021-11-25 08:02:00|91067.4|91017.4|91071.1|91021.1|91072.2|91022.2|91066.9|91016.9|37
1637827330000|2021-11-25 08:02:10|91070.8|91020.8|91064.3|91014.3|91071.7|91033.8|91053.3|91014.3|40
1637827340000|2021-11-25 08:02:20|91066|91016|91056.7|91031.7|91068.6|91033.5|91055.9|91016|34
1637827350000|2021-11-25 08:02:30|91056.2|91031.2|91058.2|91033.2|91058.3|91033.3|91055.2|91030.2|26
1637827360000|2021-11-25 08:02:40|91058.1|91033.1|91069.5|91019.5|91069.5|91033.3|91056.6|91019|19
1637827370000|2021-11-25 08:02:50|91058.5|91033.5|91058.1|91033.1|91071.8|91033.7|91056.4|91020.1|27
1637827380000|2021-11-25 08:03:00|91057.8|91032.8|91071|91021|91071.3|91034.1|91057.7|91021|14
1637827390000|2021-11-25 08:03:10|91070.5|91020.5|91071.2|91021.2|91071.8|91021.8|91068.9|91018.9|22
1637827400000|2021-11-25 08:03:20|91071.3|91021.3|91071|91021|91071.7|91021.7|91069.8|91019.8|14
1637827410000|2021-11-25 08:03:30|91071.2|91021.2|91064.2|91014.2|91071.2|91032.8|91053.2|91012.2|34
1637827420000|2021-11-25 08:03:40|91064.4|91014.4|91054.8|91029.8|91068.8|91031.1|91052.7|91012.5|38
1637827430000|2021-11-25 08:03:50|91055.1|91030.1|91058.3|91033.3|91068.2|91033.7|91055.1|91015.4|31
1637827440000|2021-11-25 08:04:00|91058.6|91033.6|91065.5|91015.5|91068|91035|91055.2|91015.5|28
1637827450000|2021-11-25 08:04:10|91066.5|91016.5|91070.2|91020.2|91070.8|91035.4|91046.7|91015.7|44
1637827460000|2021-11-25 08:04:20|91070.3|91020.3|91055.6|91030.6|91070.7|91033.9|91055.3|91018.6|26
1637827470000|2021-11-25 08:04:30|91055|91030|91070.5|91020.5|91075.4|91037.7|91055|91019.1|49
1637827480000|2021-11-25 08:04:40|91070.4|91020.4|91070|91020|91070.7|91030|91052.6|91015.2|28
1637827490000|2021-11-25 08:04:50|91067.8|91017.8|91057.3|91007.3|91067.8|91027.2|91045.4|91006.2|39
1637827500000|2021-11-25 08:05:00|91058|91008|91038.9|91013.9|91058|91015|91036.8|91001.2|50
1637827510000|2021-11-25 08:05:10|91052.2|91002.2|91056.1|91006.1|91056.4|91017.9|91042.6|90999.2|35
1637827520000|2021-11-25 08:05:20|91054.4|91004.4|91055.6|91005.6|91058.2|91020|91044.2|91004|28
1637827530000|2021-11-25 08:05:30|91056|91006|91052.9|91002.9|91057.1|91017.2|91041.2|91001.9|28
1637827540000|2021-11-25 08:05:40|91052.7|91002.7|91053|91003|91055|91005|91051.6|91001.6|25
1637827550000|2021-11-25 08:05:50|91053.3|91003.3|91054.9|91004.9|91056.4|91018.6|91041.4|91002.1|40
1637827560000|2021-11-25 08:06:00|91055.7|91005.7|91044|91019|91055.7|91019|91042|91005.5|33
1637827570000|2021-11-25 08:06:10|91043.8|91018.8|91042|91017|91044.5|91019.5|91042|91017|16
1637827580000|2021-11-25 08:06:20|91042.9|91017.9|91054.8|91004.8|91055.9|91019.4|91040.9|91003.2|36
1637827590000|2021-11-25 08:06:30|91055.1|91005.1|91054.5|91004.5|91055.7|91005.7|91053.8|91003.8|27
1637827600000|2021-11-25 08:06:40|91054.9|91004.9|91037.6|91012.6|91056.9|91017.7|91035.7|91004.9|31
1637827610000|2021-11-25 08:06:50|91051|91001|91033.8|91008.8|91051|91013.4|91032.1|91001|35
1637827620000|2021-11-25 08:07:00|91034.2|91009.2|91045.9|90995.9|91047|91010.7|91031.4|90994.1|38
1637827630000|2021-11-25 08:07:10|91045|90995|91031.7|91006.7|91046.4|91007.1|91031.3|90993.9|17
1637827640000|2021-11-25 08:07:20|91032.1|91007.1|91039.3|90989.3|91047.1|91008.2|91028.3|90989.3|31
1637827650000|2021-11-25 08:07:30|91039.8|90989.8|91040.4|90990.4|91042.5|91002.1|91021.9|90982.1|55
1637827660000|2021-11-25 08:07:40|91026.9|91001.9|91037.7|90987.7|91040.4|91002.8|91026.9|90986.3|35
1637827670000|2021-11-25 08:07:50|91038.5|90988.5|91033.4|90983.4|91038.5|90988.5|91032.4|90982.4|30
1637827680000|2021-11-25 08:08:00|91032.7|90982.7|91039.5|90989.5|91041.8|90999.5|91021.5|90982.7|26
1637827690000|2021-11-25 08:08:10|91039.7|90989.7|91044.3|90994.3|91046.3|90996.3|91037.1|90987.1|40
1637827700000|2021-11-25 08:08:20|91044.2|90994.2|91009|90959|91047.2|91009|91006.9|90956.9|48
1637827710000|2021-11-25 08:08:30|91008.7|90958.7|91013|90963|91018.5|90968.5|91008.1|90958.1|43
1637827720000|2021-11-25 08:08:40|91011.6|90961.6|91005|90955|91014.4|90964.4|91003.7|90953.7|50
1637827730000|2021-11-25 08:08:50|91002.2|90952.2|91010.7|90960.7|91017.1|90967.1|91002.2|90952.2|41
1637827740000|2021-11-25 08:09:00|91013.2|90963.2|91024.1|90974.1|91025.7|90975.7|91013.2|90963.2|43
1637827750000|2021-11-25 08:09:10|91011.7|90986.7|91025.2|90975.2|91030.9|90991|91011.2|90974.6|34
1637827760000|2021-11-25 08:09:20|91026.8|90976.8|91026.7|90976.7|91028.1|90978.1|91025.4|90975.4|19
1637827770000|2021-11-25 08:09:30|91027.2|90977.2|91031.1|90981.1|91031.8|90981.8|91027.2|90977.2|50
1637827780000|2021-11-25 08:09:40|91031|90981|91020.1|90970.1|91031|90981|91016.2|90966.2|40
1637827790000|2021-11-25 08:09:50|91022.4|90972.4|91011.9|90961.9|91027.3|90977.3|91009.5|90959.5|47
1637827800000|2021-11-25 08:10:00|91011.8|90961.8|91019.5|90969.5|91021.7|90978.3|91003.3|90958.3|37
1637827810000|2021-11-25 08:10:10|91008.2|90983.2|90990.9|90940.9|91024.3|90983.2|90988.1|90938.1|49
1637827820000|2021-11-25 08:10:20|90986.7|90936.7|90990.7|90940.7|90991.6|90941.6|90985.7|90935.7|38
1637827830000|2021-11-25 08:10:30|90990.1|90940.1|90989.5|90939.5|90990.6|90940.6|90988.1|90938.1|32
1637827840000|2021-11-25 08:10:40|90989.6|90939.6|90989.6|90939.6|90991.6|90941.6|90989.6|90939.6|25
1637827850000|2021-11-25 08:10:50|90989.8|90939.8|90983|90958|90998.3|90958.4|90982.5|90938.5|26
1637827860000|2021-11-25 08:11:00|90983.3|90958.3|90989.6|90939.6|90996.1|90958.3|90977.6|90939|34
1637827870000|2021-11-25 08:11:10|90989.5|90939.5|90986|90936|90990.1|90950.2|90974.3|90934.7|39
1637827880000|2021-11-25 08:11:20|90984.6|90934.6|90985.9|90935.9|90986.5|90948.3|90972.6|90931|51
1637827890000|2021-11-25 08:11:30|90985.8|90935.8|90993.5|90943.5|90993.6|90943.6|90985.4|90935.4|43
1637827900000|2021-11-25 08:11:40|90991.8|90941.8|90992.8|90967.8|91005.7|90969|90982.1|90939.2|41
1637827910000|2021-11-25 08:11:50|90992|90967|91015.1|90965.1|91015.6|90976.3|90992|90954.1|57
1637827920000|2021-11-25 08:12:00|91014.2|90964.2|91016.8|90966.8|91018|90975.1|90999.8|90959.1|52
1637827930000|2021-11-25 08:12:10|91015.5|90965.5|91020.4|90970.4|91022.1|90972.1|91014.1|90964.1|32
1637827940000|2021-11-25 08:12:20|91020.5|90970.5|91014.7|90964.7|91020.9|90975.2|91000.1|90958.6|37
1637827950000|2021-11-25 08:12:30|91015.2|90965.2|91002.4|90977.4|91016.8|90978.4|91002.4|90961.9|34
1637827960000|2021-11-25 08:12:40|91015.6|90965.6|91015.5|90965.5|91019.6|90979.6|91002.7|90964.2|43
1637827970000|2021-11-25 08:12:50|91015.2|90965.2|91010|90960|91015.2|90965.2|91007.5|90957.5|48
1637827980000|2021-11-25 08:13:00|91009.8|90959.8|90999.4|90974.4|91013.1|90977.2|90998.2|90957.1|51
1637827990000|2021-11-25 08:13:10|91000|90975|91019.5|90969.5|91019.8|90975.5|90998|90962.1|44
1637828000000|2021-11-25 08:13:20|91019|90969|91010.7|90960.7|91020.2|90983.5|91003.8|90954.3|43
1637828010000|2021-11-25 08:13:30|91002|90977|91005.6|90955.6|91016.3|90977.3|90995.8|90953.5|28
1637828020000|2021-11-25 08:13:40|91006.3|90956.3|91006.5|90956.5|91010.2|90960.2|91004.8|90954.8|36
1637828030000|2021-11-25 08:13:50|91006.9|90956.9|91004.1|90954.1|91010|90960|91000.9|90950.9|35
1637828040000|2021-11-25 08:14:00|91003.4|90953.4|90997.1|90947.1|91006.4|90956.4|90996.6|90946.6|38
1637828050000|2021-11-25 08:14:10|90997.5|90947.5|91000.8|90950.8|91003.5|90953.5|90996.2|90946.2|49
1637828060000|2021-11-25 08:14:20|91001.2|90951.2|90991.9|90941.9|91002.3|90952.3|90987.2|90937.2|50
1637828070000|2021-11-25 08:14:30|90991|90941|90995.7|90945.7|90995.7|90945.7|90987.6|90937.6|39
1637828080000|2021-11-25 08:14:40|90994.8|90944.8|90991.2|90941.2|90994.9|90944.9|90985.9|90935.9|37
1637828090000|2021-11-25 08:14:50|90994|90944|90997.3|90947.3|91000.9|90950.9|90991.9|90941.9|39
1637828100000|2021-11-25 08:15:00|90997.2|90947.2|91002.6|90952.6|91005.8|90955.8|90997.2|90947.2|40
1637828110000|2021-11-25 08:15:10|91002.7|90952.7|91008.5|90958.5|91011.1|90961.1|91001.4|90951.4|52
1637828120000|2021-11-25 08:15:20|91004|90954|91011.8|90961.8|91011.8|90961.8|91000.2|90950.2|34
1637828130000|2021-11-25 08:15:30|91007|90957|91013.3|90963.3|91014|90964|91004.8|90954.8|44
1637828140000|2021-11-25 08:15:40|91012.3|90962.3|91020.5|90970.5|91020.5|90970.5|91011.7|90961.7|40
1637828150000|2021-11-25 08:15:50|91014.6|90964.6|91018.4|90968.4|91018.5|90968.5|91014.6|90964.6|16
1637828160000|2021-11-25 08:16:00|91018.5|90968.5|91009.6|90959.6|91018.9|90968.9|91008.3|90958.3|24
1637828170000|2021-11-25 08:16:10|91009.5|90959.5|91008.5|90958.5|91011.4|90961.4|91008.2|90958.2|35
1637828180000|2021-11-25 08:16:20|91008.8|90958.8|91015|90965|91018.5|90968.5|91008.3|90958.3|54
1637828190000|2021-11-25 08:16:30|91014.8|90964.8|91010|90960|91014.8|90964.8|91008.5|90958.5|38
1637828200000|2021-11-25 08:16:40|91009.6|90959.6|91008.7|90958.7|91010|90960|91008.4|90958.4|27
1637828210000|2021-11-25 08:16:50|91009.4|90959.4|91004.1|90954.1|91009.4|90959.4|91002.6|90952.6|24
1637828220000|2021-11-25 08:17:00|91004.3|90954.3|91002.4|90952.4|91005.6|90955.6|90999.7|90949.7|27
1637828230000|2021-11-25 08:17:10|91001.6|90951.6|91005.4|90955.4|91005.4|90955.4|91001.5|90951.5|35
1637828240000|2021-11-25 08:17:20|91005.2|90955.2|91005.3|90955.3|91005.7|90955.7|91004.3|90954.3|22
1637828250000|2021-11-25 08:17:30|91005.5|90955.5|91000.6|90950.6|91006|90956|91000.3|90950.3|26
1637828260000|2021-11-25 08:17:40|91000.4|90950.4|90996.7|90946.7|91000.4|90950.4|90990.2|90940.2|39
1637828270000|2021-11-25 08:17:50|90996.6|90946.6|90996.9|90946.9|90999.4|90949.4|90992.9|90942.9|30
1637828280000|2021-11-25 08:18:00|90997.1|90947.1|91001.2|90951.2|91001.4|90964.1|90988.1|90947.1|22
1637828290000|2021-11-25 08:18:10|91001.6|90951.6|91008.8|90958.8|91012.8|90962.8|90999.9|90949.9|46
1637828300000|2021-11-25 08:18:20|91008.9|90958.9|91005.8|90955.8|91009.3|90959.3|91005.6|90955.6|27
1637828310000|2021-11-25 08:18:30|91005.7|90955.7|90995.9|90945.9|91005.7|90955.7|90995.9|90945.9|25
1637828320000|2021-11-25 08:18:40|90996.1|90946.1|90980.2|90930.2|90998.5|90948.5|90980.2|90930.2|41
1637828330000|2021-11-25 08:18:50|90980.7|90930.7|90991|90941|90991|90941|90978.2|90928.2|45
1637828340000|2021-11-25 08:19:00|90989.3|90939.3|90989.8|90939.8|90993.3|90953.5|90977.6|90939.1|32
1637828350000|2021-11-25 08:19:10|90989.2|90939.2|90985.2|90935.2|90990.5|90940.5|90983.9|90933.9|32
1637828360000|2021-11-25 08:19:20|90985.1|90935.1|90981.8|90931.8|90986.6|90936.6|90979.1|90929.1|22
1637828370000|2021-11-25 08:19:30|90982.6|90932.6|90978.2|90928.2|90983|90933|90977.7|90927.7|37
1637828380000|2021-11-25 08:19:40|90978|90928|90977.4|90927.4|90978.2|90928.2|90973.5|90923.5|35
1637828390000|2021-11-25 08:19:50|90978.2|90928.2|90979.8|90929.8|90983.1|90933.1|90976.7|90926.7|36
1637828400000|2021-11-25 08:20:00|90979.3|90929.3|90963|90913|90981.5|90931.5|90960.8|90910.8|36
1637828410000|2021-11-25 08:20:10|90963.6|90913.6|90967.6|90917.6|90967.6|90917.6|90960.4|90910.4|36
1637828420000|2021-11-25 08:20:20|90965.8|90915.8|90966.8|90916.8|90968.4|90918.4|90965.8|90915.8|21
1637828430000|2021-11-25 08:20:30|90967|90917|90974.9|90924.9|90975.7|90925.7|90966.9|90916.9|43
1637828440000|2021-11-25 08:20:40|90974.7|90924.7|90975.3|90925.3|90975.4|90925.4|90972.7|90922.7|25
1637828450000|2021-11-25 08:20:50|90975.1|90925.1|90975.8|90925.8|90977.3|90927.3|90971.9|90921.9|34
1637828460000|2021-11-25 08:21:00|90973.9|90923.9|90982|90932|90985.1|90935.1|90973.8|90923.8|39
1637828470000|2021-11-25 08:21:10|90982.6|90932.6|90983.8|90933.8|90986.1|90936.1|90982.5|90932.5|31
1637828480000|2021-11-25 08:21:20|90984.1|90934.1|90984.6|90934.6|90985.6|90935.6|90982.9|90932.9|29
1637828490000|2021-11-25 08:21:30|90984.7|90934.7|90986.7|90936.7|90987.4|90937.4|90984.4|90934.4|25
1637828500000|2021-11-25 08:21:40|90986.9|90936.9|90985.6|90935.6|90990|90940|90985.6|90935.6|29
1637828510000|2021-11-25 08:21:50|90985.5|90935.5|90976.3|90926.3|90994.8|90944.8|90962.3|90923.1|50
1637828520000|2021-11-25 08:22:00|90977.6|90927.6|90979.4|90929.4|90981|90931|90971.5|90921.5|46
1637828530000|2021-11-25 08:22:10|90979.3|90929.3|90971.2|90921.2|90980|90930|90971.2|90921.2|37
1637828540000|2021-11-25 08:22:20|90972.6|90922.6|90973.6|90923.6|90974.9|90924.9|90971|90921|34
1637828550000|2021-11-25 08:22:30|90973.3|90923.3|90963.8|90913.8|90977.8|90927.8|90963.8|90913.8|41
1637828560000|2021-11-25 08:22:40|90964|90914|90944|90894|90964.4|90914.4|90943.6|90893.6|39
1637828570000|2021-11-25 08:22:50|90944.5|90894.5|90943.6|90893.6|90944.8|90894.8|90943.1|90893.1|14
1637828580000|2021-11-25 08:23:00|90943.8|90893.8|90947.9|90897.9|90948.1|90898.1|90943.2|90893.2|35
1637828590000|2021-11-25 08:23:10|90948.3|90898.3|90950.1|90900.1|90950.1|90900.1|90947.2|90897.2|17
1637828600000|2021-11-25 08:23:20|90951.1|90901.1|90947.1|90897.1|90953.8|90903.8|90947.1|90897.1|31
1637828610000|2021-11-25 08:23:30|90948.4|90898.4|90939.4|90889.4|90948.6|90898.6|90939.4|90889.4|33
1637828620000|2021-11-25 08:23:40|90940.3|90890.3|90939.6|90889.6|90940.7|90890.7|90939.3|90889.3|28
1637828630000|2021-11-25 08:23:50|90940|90890|90942.9|90892.9|90946.1|90896.1|90938.7|90888.7|18
1637828640000|2021-11-25 08:24:00|90942.5|90892.5|90941|90891|90948|90898|90940.4|90890.4|32
1637828650000|2021-11-25 08:24:10|90940.6|90890.6|90928.1|90878.1|90943.6|90893.6|90926.5|90876.5|37
1637828660000|2021-11-25 08:24:20|90927.9|90877.9|90942.6|90892.6|90942.6|90892.6|90927.9|90877.9|37
1637828670000|2021-11-25 08:24:30|90942.8|90892.8|90947.6|90897.6|90948.9|90898.9|90940.2|90890.2|40
1637828680000|2021-11-25 08:24:40|90947.3|90897.3|90950.3|90900.3|90956.2|90906.2|90946.6|90896.6|42
1637828690000|2021-11-25 08:24:50|90950.2|90900.2|90955|90905|90955.8|90905.8|90950.2|90900.2|25
1637828700000|2021-11-25 08:25:00|90954.9|90904.9|90956.5|90906.5|90957|90907|90950.6|90900.6|47
1637828710000|2021-11-25 08:25:10|90956.7|90906.7|90956.4|90906.4|90957.6|90907.6|90956|90906|33
1637828720000|2021-11-25 08:25:20|90956.6|90906.6|90930.9|90880.9|90958.2|90908.2|90929.9|90879.9|42
1637828730000|2021-11-25 08:25:30|90931.6|90881.6|90929.5|90879.5|90931.6|90881.6|90925.8|90875.8|31
1637828740000|2021-11-25 08:25:40|90928.6|90878.6|90933.6|90883.6|90933.6|90883.6|90927.9|90877.9|31
1637828750000|2021-11-25 08:25:50|90941.8|90891.8|90949.8|90899.8|90953.1|90903.1|90941.8|90891.8|35
1637828760000|2021-11-25 08:26:00|90950.1|90900.1|90949.1|90899.1|90950.5|90900.5|90943.9|90893.9|42
1637828770000|2021-11-25 08:26:10|90949.4|90899.4|90948.9|90898.9|90950|90900|90945.3|90895.3|35
1637828780000|2021-11-25 08:26:20|90948.7|90898.7|90950.8|90900.8|90954.6|90904.6|90948.5|90898.5|38
1637828790000|2021-11-25 08:26:30|90951.1|90901.1|90956.9|90906.9|90956.9|90906.9|90950|90900|33
1637828800000|2021-11-25 08:26:40|90959.1|90909.1|90958.7|90908.7|90962.2|90912.2|90957.1|90907.1|41
1637828810000|2021-11-25 08:26:50|90958.2|90908.2|90957|90907|90958.2|90908.2|90953.5|90903.5|43
1637828820000|2021-11-25 08:27:00|90956.9|90906.9|90958.9|90908.9|90960.3|90910.3|90956.9|90906.9|41
1637828830000|2021-11-25 08:27:10|90958.6|90908.6|90944.6|90894.6|90958.6|90908.6|90943.4|90893.4|42
1637828840000|2021-11-25 08:27:20|90948|90898|90951.5|90901.5|90953.4|90903.4|90946.1|90896.1|36
1637828850000|2021-11-25 08:27:30|90951.6|90901.6|90928.7|90878.7|90951.9|90901.9|90927.4|90877.4|42
1637828860000|2021-11-25 08:27:40|90928.8|90878.8|90938.3|90888.3|90938.8|90888.8|90928.8|90878.8|45
1637828870000|2021-11-25 08:27:50|90941.8|90891.8|90942.2|90892.2|90945.6|90895.6|90940.9|90890.9|56
1637828880000|2021-11-25 08:28:00|90941|90891|90929.5|90879.5|90945.2|90895.2|90929.1|90879.1|58
1637828890000|2021-11-25 08:28:10|90923.2|90873.2|90921.6|90871.6|90923.8|90873.8|90918.3|90868.3|47
1637828900000|2021-11-25 08:28:20|90920.7|90870.7|90924|90874|90937|90887|90920.7|90870.7|54
1637828910000|2021-11-25 08:28:30|90924.7|90874.7|90915.1|90865.1|90925|90875|90910.7|90860.7|42
1637828920000|2021-11-25 08:28:40|90913.3|90863.3|90900.5|90850.5|90914.8|90864.8|90900.5|90850.5|56
1637828930000|2021-11-25 08:28:50|90902.8|90852.8|90910.5|90860.5|90911.7|90861.7|90901.4|90851.4|48
1637828940000|2021-11-25 08:29:00|90911.2|90861.2|90919.6|90869.6|90962|90905.8|90910.5|90860.5|68
1637828950000|2021-11-25 08:29:10|90918.4|90868.4|91028.5|90924.5|91035.4|90931.4|90913.1|90839.9|55
1637828960000|2021-11-25 08:29:20|91032.8|90928.8|91023.6|90919.6|91035.3|90931.3|90996|90892|72
1637828970000|2021-11-25 08:29:30|91021.5|90917.5|91021.9|90917.9|91029.9|90925.9|91013.9|90909.9|59
1637828980000|2021-11-25 08:29:40|91022.1|90918.1|91000.5|90896.5|91029.5|90925.5|90971.2|90867.2|60
1637828990000|2021-11-25 08:29:50|90995.4|90891.4|91011.5|90907.5|91013|90909|90973|90869|59
1637829000000|2021-11-25 08:30:00|91002.4|90898.4|91003.9|90899.9|91015.2|90911.2|90989|90885|69
1637829010000|2021-11-25 08:30:10|91008.7|90904.7|91009.9|90905.9|91034.7|90930.7|91005.1|90901.1|67
1637829020000|2021-11-25 08:30:20|91009.6|90905.6|91006.2|90902.2|91014.5|90910.5|90996|90892|68
1637829030000|2021-11-25 08:30:30|91006.7|90902.7|90969.3|90919.3|91024|90924.3|90967.7|90901.8|58
1637829040000|2021-11-25 08:30:40|90969.4|90919.4|90979.1|90909|90980.7|90920.5|90967.6|90907|31
1637829050000|2021-11-25 08:30:50|90968.8|90918.8|90958.5|90908.5|90978.5|90918.8|90951.4|90889.9|54
1637829060000|2021-11-25 08:31:00|90959.8|90909.8|90962.9|90912.9|90963.8|90913.8|90957.7|90907.7|68
1637829070000|2021-11-25 08:31:10|90962.6|90912.6|90935.6|90885.6|90965|90915|90933.9|90883.9|59
1637829080000|2021-11-25 08:31:20|90936|90886|90933|90883|90939.1|90889.1|90931.2|90881.2|52
1637829090000|2021-11-25 08:31:30|90933.3|90883.3|90939.6|90889.6|90944.2|90894.2|90930.3|90880.3|47
1637829100000|2021-11-25 08:31:40|90938.5|90888.5|90941.2|90891.2|90943.8|90893.8|90937.1|90887.1|40
1637829110000|2021-11-25 08:31:50|90940.8|90890.8|90942.5|90892.5|90949.7|90899.7|90940.8|90890.8|53
1637829120000|2021-11-25 08:32:00|90941.3|90891.3|90938.1|90888.1|90949.8|90899.8|90938.1|90888.1|51
1637829130000|2021-11-25 08:32:10|90937.7|90887.7|90928.3|90878.3|90944.5|90894.5|90927.5|90877.5|50
1637829140000|2021-11-25 08:32:20|90929.7|90879.7|90930|90880|90930.9|90880.9|90923.3|90873.3|42
1637829150000|2021-11-25 08:32:30|90928.5|90878.5|90924.9|90874.9|90931.2|90881.2|90924.9|90874.9|33
1637829160000|2021-11-25 08:32:40|90924.7|90874.7|90911.5|90861.5|90925.2|90875.2|90911|90861|33
1637829170000|2021-11-25 08:32:50|90912|90862|90893.7|90843.7|90913.8|90863.8|90893.4|90843.4|52
1637829180000|2021-11-25 08:33:00|90894.7|90844.7|90898.9|90848.9|90900.4|90850.4|90893.8|90843.8|49
1637829190000|2021-11-25 08:33:10|90899|90849|90917|90867|90920|90870|90896|90846|53
1637829200000|2021-11-25 08:33:20|90916.8|90866.8|90934.7|90884.7|90941|90891|90916.8|90866.8|43
1637829210000|2021-11-25 08:33:30|90935.6|90885.6|90949.5|90899.5|90955.3|90905.3|90935.2|90885.2|45
1637829220000|2021-11-25 08:33:40|90949.7|90899.7|90950.7|90900.7|90951|90901|90948.5|90898.5|21
1637829230000|2021-11-25 08:33:50|90950.2|90900.2|90945|90895|90952.1|90902.1|90944.3|90894.3|32
1637829240000|2021-11-25 08:34:00|90944.9|90894.9|90941.4|90891.4|90945.8|90895.8|90939.9|90889.9|39
1637829250000|2021-11-25 08:34:10|90940.8|90890.8|90939.8|90889.8|90941.7|90891.7|90938.3|90888.3|29
1637829260000|2021-11-25 08:34:20|90939.7|90889.7|90939.8|90889.8|90940.7|90890.7|90935.4|90885.4|34
1637829270000|2021-11-25 08:34:30|90941.4|90891.4|90934|90884|90945.2|90895.2|90933|90883|41
1637829280000|2021-11-25 08:34:40|90933.8|90883.8|90934.3|90884.3|90937.8|90887.8|90933.6|90883.6|42
1637829290000|2021-11-25 08:34:50|90937|90887|90935.2|90885.2|90937|90887|90933.4|90883.4|37
1637829300000|2021-11-25 08:35:00|90934.9|90884.9|90913|90863|90938.2|90888.2|90910.2|90860.2|50
1637829310000|2021-11-25 08:35:10|90912.3|90862.3|90915.1|90865.1|90917.3|90867.3|90911.8|90861.8|47
1637829320000|2021-11-25 08:35:20|90915.5|90865.5|90919.8|90869.8|90926.6|90876.6|90913.9|90863.9|53
1637829330000|2021-11-25 08:35:30|90922.4|90872.4|90916.1|90866.1|90924.2|90874.2|90915.6|90865.6|44
1637829340000|2021-11-25 08:35:40|90917.9|90867.9|90918.3|90868.3|90919.4|90869.4|90916.2|90866.2|45
1637829350000|2021-11-25 08:35:50|90916.7|90866.7|90920.4|90870.4|90921.4|90871.4|90915.8|90865.8|37
1637829360000|2021-11-25 08:36:00|90920|90870|90924.1|90874.1|90925.7|90875.7|90919.5|90869.5|46
1637829370000|2021-11-25 08:36:10|90923.5|90873.5|90921.3|90871.3|90923.7|90873.7|90920.5|90870.5|30
1637829380000|2021-11-25 08:36:20|90920.9|90870.9|90926.9|90876.9|90927.9|90877.9|90920.9|90870.9|37
1637829390000|2021-11-25 08:36:30|90927.4|90877.4|90933.6|90883.6|90935.8|90885.8|90926|90876|45
1637829400000|2021-11-25 08:36:40|90933.7|90883.7|90931.6|90881.6|90934.6|90884.6|90928.3|90878.3|38
1637829410000|2021-11-25 08:36:50|90931|90881|90930.6|90880.6|90931|90881|90929.6|90879.6|23
1637829420000|2021-11-25 08:37:00|90930.7|90880.7|90930.3|90880.3|90933.3|90883.3|90929.6|90879.6|46
1637829430000|2021-11-25 08:37:10|90929.3|90879.3|90924.5|90874.5|90931.4|90881.4|90924|90874|34
1637829440000|2021-11-25 08:37:20|90924.4|90874.4|90922.2|90872.2|90925.6|90875.6|90922.2|90872.2|26
1637829450000|2021-11-25 08:37:30|90921.9|90871.9|90921.8|90871.8|90922.3|90872.3|90920.1|90870.1|21
1637829460000|2021-11-25 08:37:40|90921.4|90871.4|90922.3|90872.3|90922.9|90872.9|90921.4|90871.4|16
1637829470000|2021-11-25 08:37:50|90922.2|90872.2|90915.3|90865.3|90923.3|90873.3|90909.3|90859.3|46
1637829480000|2021-11-25 08:38:00|90915.1|90865.1|90918.4|90868.4|90919.3|90869.3|90915.1|90865.1|34
1637829490000|2021-11-25 08:38:10|90918.3|90868.3|90903|90853|90919.2|90869.2|90903|90853|30
1637829500000|2021-11-25 08:38:20|90901.9|90851.9|90907.5|90857.5|90907.9|90857.9|90901.9|90851.9|21
1637829510000|2021-11-25 08:38:30|90908.3|90858.3|90913.2|90863.2|90915.3|90865.3|90907.2|90857.2|31
1637829520000|2021-11-25 08:38:40|90913.3|90863.3|90911|90861|90913.7|90863.7|90910.6|90860.6|19
1637829530000|2021-11-25 08:38:50|90911.2|90861.2|90909.2|90859.2|90911.5|90861.5|90909.2|90859.2|18
1637829540000|2021-11-25 08:39:00|90909|90859|90896.1|90846.1|90909|90859|90890.6|90840.6|61
1637829550000|2021-11-25 08:39:10|90891.4|90841.4|90874.7|90824.7|90897.8|90847.8|90873.9|90823.9|55
1637829560000|2021-11-25 08:39:20|90875.7|90825.7|90869.6|90819.6|90876.1|90826.1|90863.3|90813.3|45
1637829570000|2021-11-25 08:39:30|90869.9|90819.9|90845.1|90795.1|90871.1|90821.1|90842.8|90792.8|49
1637829580000|2021-11-25 08:39:40|90844.5|90794.5|90845.5|90795.5|90845.8|90795.8|90843.8|90793.8|37
1637829590000|2021-11-25 08:39:50|90845.6|90795.6|90851.8|90801.8|90853.9|90803.9|90845.5|90795.5|51
1637829600000|2021-11-25 08:40:00|90853.7|90803.7|90849.8|90799.8|90853.8|90803.8|90848.8|90798.8|42
1637829610000|2021-11-25 08:40:10|90850|90800|90852.2|90802.2|90852.7|90802.7|90849.6|90799.6|40
1637829620000|2021-11-25 08:40:20|90852.6|90802.6|90853.5|90803.5|90855|90805|90852.1|90802.1|35
1637829630000|2021-11-25 08:40:30|90853.6|90803.6|90857.1|90807.1|90859.8|90809.8|90853.3|90803.3|37
1637829640000|2021-11-25 08:40:40|90856.9|90806.9|90855.6|90805.6|90856.9|90806.9|90852.3|90802.3|19
1637829650000|2021-11-25 08:40:50|90856.5|90806.5|90861.5|90811.5|90862.4|90812.4|90855.4|90805.4|40
1637829660000|2021-11-25 08:41:00|90861.6|90811.6|90863.2|90813.2|90866.4|90816.4|90861.6|90811.6|36
1637829670000|2021-11-25 08:41:10|90863.1|90813.1|90861.3|90811.3|90863.1|90813.1|90861.2|90811.2|24
1637829680000|2021-11-25 08:41:20|90861.4|90811.4|90869.6|90819.6|90869.6|90819.6|90861|90811|30
1637829690000|2021-11-25 08:41:30|90867.1|90817.1|90855.7|90805.7|90867.1|90817.1|90853.9|90803.9|52
1637829700000|2021-11-25 08:41:40|90854.1|90804.1|90851.3|90801.3|90854.8|90804.8|90850.1|90800.1|27
1637829710000|2021-11-25 08:41:50|90851.9|90801.9|90850.6|90800.6|90852.6|90802.6|90850.4|90800.4|23
1637829720000|2021-11-25 08:42:00|90850.3|90800.3|90856.5|90806.5|90856.8|90806.8|90850.3|90800.3|30
1637829730000|2021-11-25 08:42:10|90856.8|90806.8|90853.7|90803.7|90859.7|90809.7|90852.8|90802.8|30
1637829740000|2021-11-25 08:42:20|90853.8|90803.8|90853|90803|90857.8|90807.8|90849.1|90799.1|41
1637829750000|2021-11-25 08:42:30|90853.6|90803.6|90852.2|90802.2|90854.2|90804.2|90850.6|90800.6|32
1637829760000|2021-11-25 08:42:40|90853.9|90803.9|90855.8|90805.8|90856.7|90806.7|90852.3|90802.3|42
1637829770000|2021-11-25 08:42:50|90855.4|90805.4|90849.5|90799.5|90857.4|90807.4|90849|90799|39
1637829780000|2021-11-25 08:43:00|90849.1|90799.1|90824.2|90774.2|90850.8|90800.8|90821.7|90771.7|48
1637829790000|2021-11-25 08:43:10|90824.1|90774.1|90830.6|90780.6|90836.3|90786.3|90823.1|90773.1|39
1637829800000|2021-11-25 08:43:20|90829.9|90779.9|90823|90773|90830.7|90780.7|90821.6|90771.6|42
1637829810000|2021-11-25 08:43:30|90823.4|90773.4|90820.3|90770.3|90831.6|90781.6|90816.2|90766.2|37
1637829820000|2021-11-25 08:43:40|90820.9|90770.9|90823.8|90773.8|90837.7|90787.7|90820.9|90770.9|37
1637829830000|2021-11-25 08:43:50|90824.3|90774.3|90822.1|90772.1|90824.7|90774.7|90821.8|90771.8|37
1637829840000|2021-11-25 08:44:00|90829.3|90779.3|90824.4|90774.4|90829.3|90779.3|90821.6|90771.6|40
1637829850000|2021-11-25 08:44:10|90825.1|90775.1|90812.1|90762.1|90825.1|90775.1|90810.8|90760.8|37
1637829860000|2021-11-25 08:44:20|90808.9|90758.9|90793.3|90743.3|90815|90765|90788|90738|41
1637829870000|2021-11-25 08:44:30|90793.2|90743.2|90788.4|90738.4|90794.7|90744.7|90788.4|90738.4|25
1637829880000|2021-11-25 08:44:40|90791.6|90741.6|90794.2|90744.2|90794.6|90744.6|90791|90741|29
1637829890000|2021-11-25 08:44:50|90794.5|90744.5|90801.3|90751.3|90801.3|90751.3|90791|90741|41
1637829900000|2021-11-25 08:45:00|90798|90748|90801.4|90751.4|90804.5|90754.5|90795.7|90745.7|45
1637829910000|2021-11-25 08:45:10|90801.5|90751.5|90801.8|90751.8|90808.4|90758.4|90801.4|90751.4|38
1637829920000|2021-11-25 08:45:20|90801.2|90751.2|90799.9|90749.9|90803|90753|90794.7|90744.7|46
1637829930000|2021-11-25 08:45:30|90800.1|90750.1|90804.2|90754.2|90805.5|90755.5|90798.4|90748.4|54
1637829940000|2021-11-25 08:45:40|90802.4|90752.4|90802.2|90752.2|90810.8|90760.8|90800.1|90750.1|38
1637829950000|2021-11-25 08:45:50|90803.9|90753.9|90813.9|90763.9|90817.5|90767.5|90799.6|90749.6|38
1637829960000|2021-11-25 08:46:00|90813.2|90763.2|90817|90767|90818.9|90768.9|90813.2|90763.2|40
1637829970000|2021-11-25 08:46:10|90817.3|90767.3|90810.3|90760.3|90817.3|90767.3|90808.4|90758.4|37
1637829980000|2021-11-25 08:46:20|90810.6|90760.6|90808.5|90758.5|90811.9|90761.9|90808.3|90758.3|23
1637829990000|2021-11-25 08:46:30|90807|90757|90801.6|90751.6|90807.7|90757.7|90801|90751|38
1637830000000|2021-11-25 08:46:40|90801.5|90751.5|90797.4|90747.4|90802.2|90752.2|90795.4|90745.4|42
1637830010000|2021-11-25 08:46:50|90798.1|90748.1|90789.7|90739.7|90798.2|90748.2|90787.7|90737.7|34
1637830020000|2021-11-25 08:47:00|90789.9|90739.9|90785.4|90735.4|90790.2|90740.2|90785|90735|38
1637830030000|2021-11-25 08:47:10|90785.5|90735.5|90785.2|90735.2|90787.7|90737.7|90784.5|90734.5|24
1637830040000|2021-11-25 08:47:20|90785.1|90735.1|90787.1|90737.1|90787.1|90737.1|90784.4|90734.4|28
1637830050000|2021-11-25 08:47:30|90787|90737|90783.1|90733.1|90787.7|90737.7|90782.4|90732.4|31
1637830060000|2021-11-25 08:47:40|90784.6|90734.6|90767.9|90717.9|90786.4|90736.4|90767.9|90717.9|27
1637830070000|2021-11-25 08:47:50|90765.7|90715.7|90762.6|90712.6|90767.6|90732.1|90756|90711.3|35
1637830080000|2021-11-25 08:48:00|90760.8|90710.8|90761.2|90711.2|90764.3|90714.3|90760.8|90710.8|30
1637830090000|2021-11-25 08:48:10|90761.3|90711.3|90761.8|90711.8|90766.3|90716.3|90761.3|90711.3|26
1637830100000|2021-11-25 08:48:20|90759.7|90709.7|90748|90698|90760|90710|90746.5|90696.5|36
1637830110000|2021-11-25 08:48:30|90750.2|90700.2|90744.8|90694.8|90750.2|90710.4|90731.8|90692.1|27
1637830120000|2021-11-25 08:48:40|90745.5|90695.5|90746.8|90696.8|90748|90698|90743.6|90693.6|32
1637830130000|2021-11-25 08:48:50|90747.8|90697.8|90747.8|90697.8|90749.2|90699.2|90741.9|90691.9|37
1637830140000|2021-11-25 08:49:00|90747.1|90697.1|90720.7|90670.7|90747.8|90708.8|90720.7|90670.7|37
1637830150000|2021-11-25 08:49:10|90719.9|90669.9|90682.6|90632.6|90722.7|90672.7|90678.1|90628.1|38
1637830160000|2021-11-25 08:49:20|90679.9|90629.9|90680.2|90630.2|90684.5|90634.5|90674.2|90624.2|46
1637830170000|2021-11-25 08:49:30|90683.4|90633.4|90680.5|90630.5|90683.4|90633.4|90676.3|90626.3|43
1637830180000|2021-11-25 08:49:40|90681.2|90631.2|90680.9|90630.9|90681.3|90631.3|90677.9|90627.9|29
1637830190000|2021-11-25 08:49:50|90681.2|90631.2|90680.3|90630.3|90681.5|90631.5|90678.7|90628.7|21
1637830200000|2021-11-25 08:50:00|90679.8|90629.8|90684.4|90634.4|90686.7|90636.7|90679.8|90629.8|47
1637830210000|2021-11-25 08:50:10|90684.5|90634.5|90685.8|90635.8|90686.3|90636.3|90682.8|90632.8|27
1637830220000|2021-11-25 08:50:20|90686.1|90636.1|90692.7|90642.7|90692.7|90642.7|90682.3|90632.3|30
1637830230000|2021-11-25 08:50:30|90697.5|90647.5|90703.1|90653.1|90705.3|90655.3|90697.5|90647.5|39
1637830240000|2021-11-25 08:50:40|90702.9|90652.9|90707|90657|90707.8|90657.8|90702.1|90652.1|26
1637830250000|2021-11-25 08:50:50|90706.5|90656.5|90734.7|90684.7|90734.7|90684.7|90701.8|90651.8|52
1637830260000|2021-11-25 08:51:00|90737.9|90687.9|90740.2|90690.2|90744.8|90694.8|90735|90685|49
1637830270000|2021-11-25 08:51:10|90744.3|90694.3|90747.5|90697.5|90751.8|90701.8|90738.4|90688.4|33
1637830280000|2021-11-25 08:51:20|90747.2|90697.2|90756.7|90706.7|90757.9|90707.9|90746.2|90696.2|41
1637830290000|2021-11-25 08:51:30|90756.9|90706.9|90755.2|90705.2|90761.1|90711.1|90755.2|90705.2|28
1637830300000|2021-11-25 08:51:40|90755.5|90705.5|90761.6|90711.6|90762.1|90723.3|90748.3|90700.6|27
1637830310000|2021-11-25 08:51:50|90761.5|90711.5|90753.5|90703.5|90762.6|90712.6|90753.4|90703.4|30
1637830320000|2021-11-25 08:52:00|90754.8|90704.8|90753.9|90703.9|90756.5|90706.5|90753.1|90703.1|37
1637830330000|2021-11-25 08:52:10|90754|90704|90764.6|90714.6|90770.8|90720.8|90753.2|90703.2|53
1637830340000|2021-11-25 08:52:20|90764.1|90714.1|90768.5|90718.5|90769.4|90719.4|90763.7|90713.7|34
1637830350000|2021-11-25 08:52:30|90767.9|90717.9|90762.4|90712.4|90769.4|90719.4|90760.4|90710.4|27
1637830360000|2021-11-25 08:52:40|90762.8|90712.8|90767.2|90717.2|90768.7|90718.7|90762.4|90712.4|29
1637830370000|2021-11-25 08:52:50|90766.3|90716.3|90773.1|90723.1|90774.2|90724.2|90766.3|90716.3|45
1637830380000|2021-11-25 08:53:00|90772.1|90722.1|90775.6|90725.6|90776.4|90726.4|90768.8|90718.8|25
1637830390000|2021-11-25 08:53:10|90775.4|90725.4|90770.5|90720.5|90779.1|90729.1|90769.8|90719.8|30
1637830400000|2021-11-25 08:53:20|90770.9|90720.9|90771.9|90721.9|90772.5|90722.5|90769.7|90719.7|22
1637830410000|2021-11-25 08:53:30|90772|90722|90765.3|90715.3|90772.2|90722.2|90762.2|90712.2|45
1637830420000|2021-11-25 08:53:40|90765.7|90715.7|90766.6|90716.6|90767.3|90717.3|90764.5|90714.5|28
1637830430000|2021-11-25 08:53:50|90766.4|90716.4|90770.9|90720.9|90771.1|90721.1|90764.8|90714.8|30
1637830440000|2021-11-25 08:54:00|90771.2|90721.2|90770.4|90720.4|90772|90722|90765.2|90715.2|39
1637830450000|2021-11-25 08:54:10|90769.4|90719.4|90767|90717|90772.5|90722.5|90763.7|90713.7|46
1637830460000|2021-11-25 08:54:20|90766.8|90716.8|90765.9|90715.9|90771.6|90721.6|90765.5|90715.5|47
1637830470000|2021-11-25 08:54:30|90765.7|90715.7|90771.9|90721.9|90771.9|90721.9|90765.7|90715.7|36
1637830480000|2021-11-25 08:54:40|90771.2|90721.2|90769.9|90719.9|90776.9|90726.9|90769.2|90719.2|41
1637830490000|2021-11-25 08:54:50|90769.8|90719.8|90772|90722|90773.6|90723.6|90769.4|90719.4|36
1637830500000|2021-11-25 08:55:00|90771.3|90721.3|90771.4|90721.4|90772.9|90722.9|90770.8|90720.8|33
1637830510000|2021-11-25 08:55:10|90772|90722|90771.1|90721.1|90772.8|90722.8|90766.2|90716.2|42
1637830520000|2021-11-25 08:55:20|90771.5|90721.5|90788.2|90738.2|90788.2|90738.2|90771|90721|41
1637830530000|2021-11-25 08:55:30|90787.9|90737.9|90791.6|90741.6|90792.8|90742.8|90787.1|90737.1|48
1637830540000|2021-11-25 08:55:40|90791.1|90741.1|90788.5|90738.5|90793.6|90743.6|90787.8|90737.8|39
1637830550000|2021-11-25 08:55:50|90789|90739|90791.1|90741.1|90792.5|90742.5|90788.9|90738.9|48
1637830560000|2021-11-25 08:56:00|90790.8|90740.8|90793.1|90743.1|90793.2|90743.2|90790.6|90740.6|49
1637830570000|2021-11-25 08:56:10|90793.4|90743.4|90790.9|90740.9|90794.1|90744.1|90788.3|90738.3|36
1637830580000|2021-11-25 08:56:20|90791.5|90741.5|90789.3|90739.3|90792.3|90742.3|90788.1|90738.1|46
1637830590000|2021-11-25 08:56:30|90788.2|90738.2|90807.9|90757.9|90809|90759|90788.2|90738.2|45
1637830600000|2021-11-25 08:56:40|90808.3|90758.3|90803.1|90753.1|90808.7|90758.7|90803.1|90753.1|31
1637830610000|2021-11-25 08:56:50|90803.3|90753.3|90811.3|90761.3|90812.7|90762.7|90802.9|90752.9|37
1637830620000|2021-11-25 08:57:00|90811.7|90761.7|90819.3|90769.3|90819.8|90769.8|90811.7|90761.7|43
1637830630000|2021-11-25 08:57:10|90819.1|90769.1|90818.3|90768.3|90819.7|90769.7|90814.9|90764.9|50
1637830640000|2021-11-25 08:57:20|90818.1|90768.1|90824.3|90774.3|90830.2|90780.2|90818.1|90768.1|48
1637830650000|2021-11-25 08:57:30|90823.9|90773.9|90817.4|90767.4|90824|90774|90817.4|90767.4|49
1637830660000|2021-11-25 08:57:40|90816.4|90766.4|90819.1|90769.1|90820.8|90770.8|90814.8|90764.8|38
1637830670000|2021-11-25 08:57:50|90818.6|90768.6|90797.8|90747.8|90819.9|90769.9|90795.7|90745.7|40
1637830680000|2021-11-25 08:58:00|90797.1|90747.1|90796.8|90746.8|90797.3|90747.3|90796|90746|18
1637830690000|2021-11-25 08:58:10|90796.3|90746.3|90791.6|90741.6|90796.4|90746.4|90790.1|90740.1|32
1637830700000|2021-11-25 08:58:20|90792|90742|90791|90741|90792|90742|90789.8|90739.8|43
1637830710000|2021-11-25 08:58:30|90790.7|90740.7|90794.7|90744.7|90794.7|90744.7|90789.9|90739.9|27
1637830720000|2021-11-25 08:58:40|90794.6|90744.6|90795.5|90745.5|90796.2|90746.2|90794.3|90744.3|36
1637830730000|2021-11-25 08:58:50|90796|90746|90796.3|90746.3|90796.7|90746.7|90792|90742|34
1637830740000|2021-11-25 08:59:00|90796.2|90746.2|90803.6|90753.6|90804.8|90754.8|90796.1|90746.1|42
1637830750000|2021-11-25 08:59:10|90803.8|90753.8|90801.6|90751.6|90803.8|90753.8|90800|90750|29
1637830760000|2021-11-25 08:59:20|90802.3|90752.3|90818.5|90768.5|90819.6|90769.6|90802|90752|45
1637830770000|2021-11-25 08:59:30|90818.7|90768.7|90840.4|90790.4|90842|90792|90818.2|90768.2|46
1637830780000|2021-11-25 08:59:40|90840.6|90790.6|90823.6|90773.6|90841|90791|90819.2|90769.2|47
1637830790000|2021-11-25 08:59:50|90823.8|90773.8|90825.5|90775.5|90829.6|90779.6|90823.7|90773.7|47
1637830800000|2021-11-25 09:00:00|90824.9|90774.9|90832|90782|90836|90786|90822.1|90772.1|55
1637830810000|2021-11-25 09:00:10|90831.7|90781.7|90840.2|90790.2|90841.4|90791.4|90831.7|90781.7|46
1637830820000|2021-11-25 09:00:20|90839.8|90789.8|90836.7|90786.7|90840.9|90790.9|90833.3|90783.3|44
1637830830000|2021-11-25 09:00:30|90836.8|90786.8|90839.6|90789.6|90841|90791|90836.8|90786.8|40
1637830840000|2021-11-25 09:00:40|90839.1|90789.1|90831.2|90781.2|90839.1|90789.1|90828.5|90778.5|35
1637830850000|2021-11-25 09:00:50|90831|90781|90836.8|90786.8|90836.8|90786.8|90829.8|90779.8|36
1637830860000|2021-11-25 09:01:00|90836.3|90786.3|90834.6|90784.6|90838.9|90788.9|90834.3|90784.3|39
1637830870000|2021-11-25 09:01:10|90834.5|90784.5|90829|90779|90834.5|90784.5|90829|90779|24
1637830880000|2021-11-25 09:01:20|90832.1|90782.1|90830.8|90780.8|90833.7|90783.7|90825.7|90775.7|45
1637830890000|2021-11-25 09:01:30|90830.3|90780.3|90823.3|90773.3|90830.7|90780.7|90822.6|90772.6|49
1637830900000|2021-11-25 09:01:40|90823.6|90773.6|90819.2|90769.2|90824|90774|90819.2|90769.2|38
1637830910000|2021-11-25 09:01:50|90819.7|90769.7|90821.8|90771.8|90821.9|90771.9|90817.9|90767.9|32
1637830920000|2021-11-25 09:02:00|90821.6|90771.6|90825.2|90775.2|90825.2|90775.2|90820.4|90770.4|45
1637830930000|2021-11-25 09:02:10|90825.3|90775.3|90824.8|90774.8|90828.4|90778.4|90824.3|90774.3|42
1637830940000|2021-11-25 09:02:20|90825|90775|90822|90772|90825|90775|90821.9|90771.9|22
1637830950000|2021-11-25 09:02:30|90822.9|90772.9|90820.6|90770.6|90823.4|90773.4|90819.9|90769.9|32
1637830960000|2021-11-25 09:02:40|90821.8|90771.8|90817.8|90767.8|90821.8|90771.8|90817.6|90767.6|21
1637830970000|2021-11-25 09:02:50|90817.2|90767.2|90815.5|90765.5|90818|90768|90813|90763|41
1637830980000|2021-11-25 09:03:00|90815.1|90765.1|90810.2|90760.2|90816|90766|90810.2|90760.2|43
1637830990000|2021-11-25 09:03:10|90812.2|90762.2|90810.6|90760.6|90814.7|90764.7|90810.6|90760.6|34
1637831000000|2021-11-25 09:03:20|90810.4|90760.4|90813.6|90763.6|90814.4|90764.4|90810|90760|32
1637831010000|2021-11-25 09:03:30|90813.8|90763.8|90821|90771|90824.8|90774.8|90812.4|90762.4|46
1637831020000|2021-11-25 09:03:40|90821.6|90771.6|90825.5|90775.5|90827.2|90777.2|90821.1|90771.1|47
1637831030000|2021-11-25 09:03:50|90826.4|90776.4|90826.3|90776.3|90826.5|90776.5|90822|90772|45
1637831040000|2021-11-25 09:04:00|90825.9|90775.9|90822.8|90772.8|90825.9|90775.9|90822.1|90772.1|25
1637831050000|2021-11-25 09:04:10|90823|90773|90824.1|90774.1|90825.3|90775.3|90822.7|90772.7|18
1637831060000|2021-11-25 09:04:20|90824.3|90774.3|90828.5|90778.5|90830.9|90780.9|90817.6|90767.6|38
1637831070000|2021-11-25 09:04:30|90829.6|90779.6|90837.4|90787.4|90839.9|90789.9|90829.6|90779.6|39
1637831080000|2021-11-25 09:04:40|90837.5|90787.5|90848.7|90798.7|90849.5|90799.5|90837.5|90787.5|52
1637831090000|2021-11-25 09:04:50|90847.3|90797.3|90844.1|90794.1|90850.8|90800.8|90842.6|90792.6|41
1637831100000|2021-11-25 09:05:00|90844|90794|90851.8|90801.8|90856.5|90806.5|90844|90794|48
1637831110000|2021-11-25 09:05:10|90852|90802|90849.3|90799.3|90854.8|90804.8|90848.4|90798.4|42
1637831120000|2021-11-25 09:05:20|90849.9|90799.9|90849.9|90799.9|90850.4|90800.4|90848.6|90798.6|29
1637831130000|2021-11-25 09:05:30|90849.3|90799.3|90853|90803|90853|90803|90849.3|90799.3|21
1637831140000|2021-11-25 09:05:40|90852.9|90802.9|90854.8|90804.8|90857.8|90807.8|90852.9|90802.9|28
1637831150000|2021-11-25 09:05:50|90854.6|90804.6|90856.8|90806.8|90857.2|90807.2|90854.2|90804.2|27
1637831160000|2021-11-25 09:06:00|90856.7|90806.7|90853|90803|90858.3|90808.3|90850.1|90800.1|33
1637831170000|2021-11-25 09:06:10|90851.5|90801.5|90851.6|90801.6|90852.6|90802.6|90849.4|90799.4|22
1637831180000|2021-11-25 09:06:20|90851.5|90801.5|90851.1|90801.1|90854.9|90804.9|90850|90800|29
1637831190000|2021-11-25 09:06:30|90851.4|90801.4|90848.5|90798.5|90851.4|90801.4|90847.5|90797.5|20
1637831200000|2021-11-25 09:06:40|90848.3|90798.3|90867.4|90817.4|90868.9|90818.9|90847.6|90797.6|42
1637831210000|2021-11-25 09:06:50|90867.9|90817.9|90878.3|90828.3|90882.2|90832.2|90867.1|90817.1|54
1637831220000|2021-11-25 09:07:00|90879.3|90829.3|90883.8|90833.8|90884.9|90834.9|90878.9|90828.9|56
1637831230000|2021-11-25 09:07:10|90884.1|90834.1|90896.9|90846.9|90898.4|90848.4|90883.6|90833.6|43
1637831240000|2021-11-25 09:07:20|90896.5|90846.5|90901.1|90851.1|90903.7|90853.7|90896.5|90846.5|39
1637831250000|2021-11-25 09:07:30|90901.5|90851.5|90910|90860|90910.3|90860.3|90897.8|90847.8|51
1637831260000|2021-11-25 09:07:40|90909.6|90859.6|90920|90870|90922.3|90872.3|90909.6|90859.6|53
1637831270000|2021-11-25 09:07:50|90919.4|90869.4|90925.9|90875.9|90930|90880|90916.5|90866.5|48
1637831280000|2021-11-25 09:08:00|90925.8|90875.8|90921.9|90871.9|90929.1|90879.1|90920.1|90870.1|48
1637831290000|2021-11-25 09:08:10|90922.2|90872.2|90923.4|90873.4|90923.7|90873.7|90920.4|90870.4|37
1637831300000|2021-11-25 09:08:20|90924.2|90874.2|90920.5|90870.5|90926.3|90876.3|90920.4|90870.4|40
1637831310000|2021-11-25 09:08:30|90920.3|90870.3|90919.6|90869.6|90922|90872|90918.1|90868.1|39
1637831320000|2021-11-25 09:08:40|90919.3|90869.3|90916.8|90866.8|90919.6|90869.6|90914.8|90864.8|39
1637831330000|2021-11-25 09:08:50|90915.8|90865.8|90910.4|90860.4|90916.9|90866.9|90909|90859|41
1637831340000|2021-11-25 09:09:00|90911.8|90861.8|90912.8|90862.8|90916|90866|90908.5|90858.5|31
1637831350000|2021-11-25 09:09:10|90913.3|90863.3|90912.8|90862.8|90916.3|90866.3|90912.5|90862.5|42
1637831360000|2021-11-25 09:09:20|90913.1|90863.1|90914.4|90864.4|90916.3|90866.3|90912.4|90862.4|34
1637831370000|2021-11-25 09:09:30|90914|90864|90913.9|90863.9|90915.1|90865.1|90911.8|90861.8|40
1637831380000|2021-11-25 09:09:40|90913.6|90863.6|90913.6|90863.6|90916.2|90866.2|90911.6|90861.6|28
1637831390000|2021-11-25 09:09:50|90914|90864|90916.6|90866.6|90918.7|90868.7|90913.8|90863.8|30
1637831400000|2021-11-25 09:10:00|90915.9|90865.9|90917.4|90867.4|90919.8|90869.8|90914.3|90864.3|41
1637831410000|2021-11-25 09:10:10|90916.5|90866.5|90913|90863|90918|90868|90912.1|90862.1|32
1637831420000|2021-11-25 09:10:20|90912.5|90862.5|90915|90865|90920.3|90870.3|90912.5|90862.5|50
1637831430000|2021-11-25 09:10:30|90915.6|90865.6|90909.4|90859.4|90915.6|90865.6|90905|90855|34
1637831440000|2021-11-25 09:10:40|90909|90859|90906.2|90856.2|90913.1|90863.1|90903.4|90853.4|50
1637831450000|2021-11-25 09:10:50|90903.3|90853.3|90908|90858|90908.2|90858.2|90903.3|90853.3|31
1637831460000|2021-11-25 09:11:00|90907.3|90857.3|90911.9|90861.9|90913.6|90863.6|90907.3|90857.3|33
1637831470000|2021-11-25 09:11:10|90910.9|90860.9|90912|90862|90915.4|90865.4|90910.9|90860.9|31
1637831480000|2021-11-25 09:11:20|90912.2|90862.2|90915.8|90865.8|90916.5|90866.5|90912.2|90862.2|21
1637831490000|2021-11-25 09:11:30|90915.4|90865.4|90915.7|90865.7|90919.1|90869.1|90915|90865|31
1637831500000|2021-11-25 09:11:40|90915.3|90865.3|90913.5|90863.5|90916.2|90866.2|90910.4|90860.4|25
1637831510000|2021-11-25 09:11:50|90913.8|90863.8|90916.6|90866.6|90918.6|90868.6|90913.1|90863.1|26
1637831520000|2021-11-25 09:12:00|90916.8|90866.8|90918.6|90868.6|90921.2|90871.2|90916.7|90866.7|22
1637831530000|2021-11-25 09:12:10|90919|90869|90920.3|90870.3|90920.7|90870.7|90918.4|90868.4|20
1637831540000|2021-11-25 09:12:20|90920.4|90870.4|90918.4|90868.4|90922.1|90872.1|90918.4|90868.4|22
1637831550000|2021-11-25 09:12:30|90919.1|90869.1|90917.9|90867.9|90919.4|90869.4|90915.7|90865.7|24
1637831560000|2021-11-25 09:12:40|90915.8|90865.8|90915.8|90865.8|90920|90870|90913.2|90863.2|35
1637831570000|2021-11-25 09:12:50|90915.9|90865.9|90916.5|90866.5|90918.4|90868.4|90915.4|90865.4|42
1637831580000|2021-11-25 09:13:00|90916.7|90866.7|90915.8|90865.8|90921.2|90871.2|90915.6|90865.6|50
1637831590000|2021-11-25 09:13:10|90916.1|90866.1|90917.8|90867.8|90918|90868|90915.8|90865.8|31
1637831600000|2021-11-25 09:13:20|90917.6|90867.6|90921.2|90871.2|90921.2|90871.2|90916.7|90866.7|33
1637831610000|2021-11-25 09:13:30|90921.9|90871.9|90920.2|90870.2|90923.2|90873.2|90916.3|90866.3|48
1637831620000|2021-11-25 09:13:40|90920.1|90870.1|90921.7|90871.7|90924.7|90874.7|90919|90869|51
1637831630000|2021-11-25 09:13:50|90922.2|90872.2|90922.9|90872.9|90923.1|90873.1|90920.4|90870.4|40
1637831640000|2021-11-25 09:14:00|90922.8|90872.8|90918.8|90868.8|90926|90876|90918.8|90868.8|47
1637831650000|2021-11-25 09:14:10|90920.2|90870.2|90923.3|90873.3|90924.2|90874.2|90919.7|90869.7|34
1637831660000|2021-11-25 09:14:20|90923.4|90873.4|90919.5|90869.5|90923.6|90873.6|90919.2|90869.2|43
1637831670000|2021-11-25 09:14:30|90919.6|90869.6|90922.2|90872.2|90924.5|90874.5|90919.2|90869.2|58
1637831680000|2021-11-25 09:14:40|90922.5|90872.5|90922.7|90872.7|90924.2|90874.2|90920.7|90870.7|34
1637831690000|2021-11-25 09:14:50|90922.6|90872.6|90923|90873|90924.2|90874.2|90921.3|90871.3|35
1637831700000|2021-11-25 09:15:00|90923.2|90873.2|90921|90871|90923.2|90873.2|90921|90871|19
1637831710000|2021-11-25 09:15:10|90921.6|90871.6|90922.7|90872.7|90923.6|90873.6|90920.9|90870.9|33
1637831720000|2021-11-25 09:15:20|90922.4|90872.4|90919.2|90869.2|90923.4|90873.4|90918.1|90868.1|22
1637831730000|2021-11-25 09:15:30|90918.3|90868.3|90922.8|90872.8|90923.2|90873.2|90918.3|90868.3|26
1637831740000|2021-11-25 09:15:40|90922.6|90872.6|90922.5|90872.5|90923.4|90873.4|90921.1|90871.1|28
1637831750000|2021-11-25 09:15:50|90922.3|90872.3|90920.5|90870.5|90923.8|90873.8|90919.4|90869.4|36
1637831760000|2021-11-25 09:16:00|90920.1|90870.1|90906.6|90856.6|90921.3|90871.3|90903.5|90853.5|60
1637831770000|2021-11-25 09:16:10|90907|90857|90908.8|90858.8|90915.5|90865.5|90905.7|90855.7|41
1637831780000|2021-11-25 09:16:20|90909|90859|90921.5|90871.5|90923.2|90873.8|90898.8|90857.6|41
1637831790000|2021-11-25 09:16:30|90922.5|90872.5|90919.3|90869.3|90922.6|90872.6|90919.3|90869.3|27
1637831800000|2021-11-25 09:16:40|90919.4|90869.4|90922.1|90872.1|90922.2|90872.2|90918.9|90868.9|22
1637831810000|2021-11-25 09:16:50|90921.8|90871.8|90921.2|90871.2|90921.9|90871.9|90920.2|90870.2|25
1637831820000|2021-11-25 09:17:00|90920.1|90870.1|90920.7|90870.7|90921.7|90871.7|90919.4|90869.4|32
1637831830000|2021-11-25 09:17:10|90921.2|90871.2|90919.4|90869.4|90921.6|90871.6|90918.7|90868.7|25
1637831840000|2021-11-25 09:17:20|90919.6|90869.6|90913.4|90863.4|90920.3|90870.3|90910.1|90860.1|35
1637831850000|2021-11-25 09:17:30|90913.6|90863.6|90906.9|90856.9|90913.6|90863.6|90904.8|90854.8|34
1637831860000|2021-11-25 09:17:40|90906.7|90856.7|90903.3|90853.3|90908.2|90858.2|90900.9|90850.9|26
1637831870000|2021-11-25 09:17:50|90902.9|90852.9|90903.9|90853.9|90907|90867.5|90888.5|90849.3|33
1637831880000|2021-11-25 09:18:00|90904.7|90854.7|90903.8|90853.8|90905.8|90855.8|90903.4|90853.4|25
1637831890000|2021-11-25 09:18:10|90903.5|90853.5|90896.9|90871.9|90912.8|90879|90893.6|90853.5|35
1637831900000|2021-11-25 09:18:20|90897|90872|90891.6|90866.6|90912.3|90872.9|90891.5|90850|46
1637831910000|2021-11-25 09:18:30|90889.9|90864.9|90902.2|90852.2|90904.5|90870.3|90889.9|90851.6|26
1637831920000|2021-11-25 09:18:40|90902.3|90852.3|90902.6|90852.6|90902.8|90872.9|90890.3|90850.8|26
1637831930000|2021-11-25 09:18:50|90902.3|90852.3|90898.2|90873.2|90911.1|90877.3|90892|90852.3|25
1637831940000|2021-11-25 09:19:00|90898.3|90873.3|90913.4|90863.4|90914.9|90882|90896.5|90858.9|30
1637831950000|2021-11-25 09:19:10|90912|90862|90908.6|90858.6|90914.5|90864.5|90905.6|90855.6|28
1637831960000|2021-11-25 09:19:20|90906.8|90856.8|90903.7|90853.7|90909.9|90859.9|90902.2|90852.2|40
1637831970000|2021-11-25 09:19:30|90903.4|90853.4|90897.1|90847.1|90905.8|90872.2|90885.1|90843.2|50
1637831980000|2021-11-25 09:19:40|90897.9|90847.9|90900.5|90850.5|90907.3|90867|90892|90847|39
1637831990000|2021-11-25 09:19:50|90899.3|90849.3|90892.8|90842.8|90899.7|90849.7|90889.7|90839.7|36
1637832000000|2021-11-25 09:20:00|90893.1|90843.1|90886.3|90836.3|90893.2|90843.2|90883.1|90833.1|38
1637832010000|2021-11-25 09:20:10|90886.9|90836.9|90873|90823|90886.9|90836.9|90873|90823|52
1637832020000|2021-11-25 09:20:20|90874.1|90824.1|90880.8|90830.8|90884.3|90834.3|90872.3|90822.3|41
1637832030000|2021-11-25 09:20:30|90879.8|90829.8|90871.1|90821.1|90879.8|90829.8|90866.8|90816.8|34
1637832040000|2021-11-25 09:20:40|90871|90821|90872.6|90822.6|90874.5|90824.5|90871|90821|32
1637832050000|2021-11-25 09:20:50|90872.5|90822.5|90881.4|90831.4|90882.4|90832.4|90872.5|90822.5|30
1637832060000|2021-11-25 09:21:00|90881.8|90831.8|90877.8|90827.8|90882.1|90832.1|90877.2|90827.2|36
1637832070000|2021-11-25 09:21:10|90877.2|90827.2|90884.2|90834.2|90884.2|90846.9|90871.9|90826.5|34
1637832080000|2021-11-25 09:21:20|90883.5|90833.5|90894.4|90844.4|90897.9|90847.9|90876.9|90826.9|38
1637832090000|2021-11-25 09:21:30|90893.8|90843.8|90890|90840|90894.8|90844.8|90888.2|90838.2|32
1637832100000|2021-11-25 09:21:40|90895.4|90845.4|90897|90847|90901.6|90851.6|90892.3|90842.3|39
1637832110000|2021-11-25 09:21:50|90898.2|90848.2|90900|90850|90902.2|90852.2|90896.3|90846.3|34
1637832120000|2021-11-25 09:22:00|90900.7|90850.7|90902.8|90852.8|90906.7|90856.7|90893|90843|31
1637832130000|2021-11-25 09:22:10|90903.8|90853.8|90901|90851|90904.4|90854.4|90899.7|90849.7|21
1637832140000|2021-11-25 09:22:20|90903.3|90853.3|90903.6|90853.6|90905.6|90855.6|90898.4|90848.4|37
1637832150000|2021-11-25 09:22:30|90904.1|90854.1|90906.4|90856.4|90913.3|90863.3|90902.9|90852.9|38
1637832160000|2021-11-25 09:22:40|90907.9|90857.9|90902.1|90852.1|90910.3|90860.3|90900.1|90850.1|33
1637832170000|2021-11-25 09:22:50|90901.8|90851.8|90906.7|90856.7|90908.3|90858.3|90901.6|90851.6|40
1637832180000|2021-11-25 09:23:00|90907|90857|90909.7|90859.7|90909.9|90859.9|90905.5|90855.5|35
1637832190000|2021-11-25 09:23:10|90911.2|90861.2|90912.4|90862.4|90914|90864|90909.4|90859.4|32
1637832200000|2021-11-25 09:23:20|90912.8|90862.8|90913.8|90863.8|90914.2|90864.2|90912.7|90862.7|11
1637832210000|2021-11-25 09:23:30|90912.7|90862.7|90916.6|90866.6|90916.8|90866.8|90912.7|90862.7|12
1637832220000|2021-11-25 09:23:40|90914.3|90864.3|90912.6|90862.6|90915.1|90865.1|90908.3|90858.3|27
1637832230000|2021-11-25 09:23:50|90912.5|90862.5|90907.3|90857.3|90914.3|90864.3|90905.5|90855.5|26
1637832240000|2021-11-25 09:24:00|90908.4|90858.4|90908.8|90858.8|90910.3|90860.3|90905.7|90855.7|19
1637832250000|2021-11-25 09:24:10|90909|90859|90896.5|90871.5|90915.8|90871.5|90896.5|90858|27
1637832260000|2021-11-25 09:24:20|90905.4|90855.4|90903.1|90853.1|90910.3|90860.3|90901.9|90851.9|39
1637832270000|2021-11-25 09:24:30|90904|90854|90904.6|90854.6|90906.5|90856.5|90903.1|90853.1|14
1637832280000|2021-11-25 09:24:40|90905.1|90855.1|90893.2|90868.2|90906.6|90870.5|90893|90852.7|23
1637832290000|2021-11-25 09:24:50|90891.3|90866.3|90902.2|90852.2|90906.1|90868.8|90891.3|90849.7|39
1637832300000|2021-11-25 09:25:00|90901.5|90851.5|90902.8|90852.8|90904.2|90854.2|90901.1|90851.1|38
1637832310000|2021-11-25 09:25:10|90902.6|90852.6|90897|90847|90906.2|90856.2|90894.1|90844.1|31
1637832320000|2021-11-25 09:25:20|90896.7|90846.7|90902.4|90852.4|90903.4|90853.4|90896.7|90846.7|23
1637832330000|2021-11-25 09:25:30|90902.9|90852.9|90915.3|90865.3|90915.6|90865.6|90902.9|90852.9|49
1637832340000|2021-11-25 09:25:40|90915.5|90865.5|90912.5|90862.5|90918.1|90868.1|90911.8|90861.8|32
1637832350000|2021-11-25 09:25:50|90912|90862|90908.2|90858.2|90912|90862|90908.2|90858.2|37
1637832360000|2021-11-25 09:26:00|90908.1|90858.1|90909.2|90859.2|90910.3|90860.3|90907.9|90857.9|14
1637832370000|2021-11-25 09:26:10|90909|90859|90910.7|90860.7|90915|90865|90909|90859|21
1637832380000|2021-11-25 09:26:20|90911.2|90861.2|90906|90856|90911.2|90861.2|90906|90856|29
1637832390000|2021-11-25 09:26:30|90906.4|90856.4|90907|90857|90908.9|90858.9|90906.4|90856.4|19
1637832400000|2021-11-25 09:26:40|90907.4|90857.4|90906.9|90856.9|90907.7|90857.7|90905.9|90855.9|13
1637832410000|2021-11-25 09:26:50|90905.6|90855.6|90904.9|90854.9|90906.4|90856.4|90904.3|90854.3|21
1637832420000|2021-11-25 09:27:00|90906.5|90856.5|90912.3|90862.3|90912.6|90871|90896|90854.2|29
1637832430000|2021-11-25 09:27:10|90912.1|90862.1|90916.8|90866.8|90917|90867|90911.9|90861.9|24
1637832440000|2021-11-25 09:27:20|90916.5|90866.5|90921.3|90871.3|90921.9|90871.9|90916.3|90866.3|26
1637832450000|2021-11-25 09:27:30|90921.2|90871.2|90921.5|90871.5|90922.6|90872.6|90921.2|90871.2|33
1637832460000|2021-11-25 09:27:40|90921.4|90871.4|90921.1|90871.1|90922|90872|90920.1|90870.1|21
1637832470000|2021-11-25 09:27:50|90921|90871|90919.6|90869.6|90921|90871|90919.6|90869.6|10
1637832480000|2021-11-25 09:28:00|90919.8|90869.8|90927|90877|90931.6|90881.6|90919.4|90869.4|43
1637832490000|2021-11-25 09:28:10|90926.8|90876.8|90922.8|90872.8|90927.7|90877.7|90920.1|90870.1|35
1637832500000|2021-11-25 09:28:20|90922.1|90872.1|90920.8|90870.8|90924.6|90874.6|90920.8|90870.8|36
1637832510000|2021-11-25 09:28:30|90920.9|90870.9|90920.8|90870.8|90922|90872|90920.8|90870.8|22
1637832520000|2021-11-25 09:28:40|90921|90871|90920.4|90870.4|90922.7|90872.7|90919.2|90869.2|32
1637832530000|2021-11-25 09:28:50|90920.3|90870.3|90922.2|90872.2|90922.2|90872.2|90919.8|90869.8|20
1637832540000|2021-11-25 09:29:00|90922.1|90872.1|90928.2|90878.2|90928.2|90878.2|90922.1|90872.1|43
1637832550000|2021-11-25 09:29:10|90928|90878|90924.1|90874.1|90928|90878|90921|90871|50
1637832560000|2021-11-25 09:29:20|90924.4|90874.4|90925.4|90875.4|90930.7|90880.7|90923.3|90873.3|40
1637832570000|2021-11-25 09:29:30|90925.8|90875.8|90926.9|90876.9|90932|90882|90925.8|90875.8|33
1637832580000|2021-11-25 09:29:40|90926.8|90876.8|90926.8|90876.8|90928.4|90878.4|90926.5|90876.5|12
1637832590000|2021-11-25 09:29:50|90925.9|90875.9|90923|90873|90927.1|90877.1|90923|90873|30
1637832600000|2021-11-25 09:30:00|90922.9|90872.9|90923.7|90873.7|90927.8|90877.8|90922.5|90872.5|37
1637832610000|2021-11-25 09:30:10|90923|90873|90925.4|90875.4|90928|90878|90922.2|90872.2|39
1637832620000|2021-11-25 09:30:20|90925.3|90875.3|90923.5|90873.5|90925.6|90875.6|90922.8|90872.8|31
1637832630000|2021-11-25 09:30:30|90921.3|90871.3|90924.6|90874.6|90929.5|90879.5|90921.3|90871.3|34
1637832640000|2021-11-25 09:30:40|90924.3|90874.3|90919.8|90869.8|90925.4|90875.4|90918.3|90868.3|27
1637832650000|2021-11-25 09:30:50|90920.8|90870.8|90919.7|90869.7|90924.6|90874.6|90916.5|90866.5|34
1637832660000|2021-11-25 09:31:00|90920|90870|90922.7|90872.7|90924.9|90874.9|90920|90870|39
1637832670000|2021-11-25 09:31:10|90923.4|90873.4|90921.2|90871.2|90923.4|90873.4|90919.7|90869.7|27
1637832680000|2021-11-25 09:31:20|90921.1|90871.1|90922.2|90872.2|90923|90873|90919.3|90869.3|23
1637832690000|2021-11-25 09:31:30|90922|90872|90906.7|90881.7|90923.9|90883.1|90906.3|90870.7|26
1637832700000|2021-11-25 09:31:40|90904.1|90879.1|90918.9|90868.9|90922.8|90881.1|90904.1|90866.3|36
1637832710000|2021-11-25 09:31:50|90919.1|90869.1|90917.1|90867.1|90920.5|90870.5|90916.7|90866.7|26
1637832720000|2021-11-25 09:32:00|90917|90867|90904.1|90854.1|90921.5|90871.5|90904.1|90854.1|44
1637832730000|2021-11-25 09:32:10|90903.4|90853.4|90904.6|90854.6|90910.2|90860.2|90900.5|90850.5|40
1637832740000|2021-11-25 09:32:20|90907.1|90857.1|90908|90858|90910.2|90860.2|90903.4|90853.4|39
1637832750000|2021-11-25 09:32:30|90908.3|90858.3|90907.3|90857.3|90911|90861|90907.3|90857.3|27
1637832760000|2021-11-25 09:32:40|90907.9|90857.9|90910.6|90860.6|90910.9|90860.9|90907.9|90857.9|32
1637832770000|2021-11-25 09:32:50|90911|90861|90906.9|90856.9|90911.1|90861.1|90906.9|90856.9|28
1637832780000|2021-11-25 09:33:00|90907.5|90857.5|90899.8|90849.8|90908.6|90858.6|90897.3|90847.3|45
1637832790000|2021-11-25 09:33:10|90899.6|90849.6|90897.2|90847.2|90900.7|90850.7|90895.6|90845.6|26
1637832800000|2021-11-25 09:33:20|90897.1|90847.1|90899.5|90849.5|90899.5|90849.5|90893|90843|42
1637832810000|2021-11-25 09:33:30|90900.3|90850.3|90897.8|90847.8|90900.5|90850.5|90895.5|90845.5|32
1637832820000|2021-11-25 09:33:40|90896.9|90846.9|90900.2|90850.2|90900.3|90850.3|90895.1|90845.1|26
1637832830000|2021-11-25 09:33:50|90899.8|90849.8|90906.1|90856.1|90906.6|90856.6|90898.8|90848.8|28
1637832840000|2021-11-25 09:34:00|90907.1|90857.1|90902.3|90852.3|90907.1|90857.1|90901.3|90851.3|24
1637832850000|2021-11-25 09:34:10|90903|90853|90894.3|90844.3|90903.1|90853.1|90893.5|90843.5|23
1637832860000|2021-11-25 09:34:20|90894.7|90844.7|90899|90849|90900.4|90850.4|90892.6|90842.6|22
1637832870000|2021-11-25 09:34:30|90899.3|90849.3|90899.1|90849.1|90899.8|90859.9|90884.9|90844.5|36
1637832880000|2021-11-25 09:34:40|90899.2|90849.2|90881.3|90831.3|90899.2|90849.2|90880|90830|38
1637832890000|2021-11-25 09:34:50|90881.5|90831.5|90886.1|90836.1|90889|90839|90881.4|90831.4|34
1637832900000|2021-11-25 09:35:00|90885.4|90835.4|90885.5|90835.5|90886.5|90836.5|90877.2|90827.2|40
1637832910000|2021-11-25 09:35:10|90886.7|90836.7|90881.9|90831.9|90886.8|90836.8|90881.9|90831.9|19
1637832920000|2021-11-25 09:35:20|90880.9|90830.9|90862.9|90812.9|90881.6|90831.6|90859.2|90809.2|36
1637832930000|2021-11-25 09:35:30|90862.1|90812.1|90862.7|90812.7|90862.7|90812.7|90859.2|90809.2|29
1637832940000|2021-11-25 09:35:40|90862.5|90812.5|90862.6|90812.6|90865.7|90815.7|90862.5|90812.5|30
1637832950000|2021-11-25 09:35:50|90861.8|90811.8|90868|90818|90868|90818|90861.8|90811.8|34
1637832960000|2021-11-25 09:36:00|90868.3|90818.3|90869.8|90819.8|90870.2|90820.2|90865.5|90815.5|47
1637832970000|2021-11-25 09:36:10|90869.7|90819.7|90870.4|90820.4|90870.9|90820.9|90866.6|90816.6|32
1637832980000|2021-11-25 09:36:20|90871.6|90821.6|90875.7|90825.7|90876.8|90826.8|90869.7|90819.7|28
1637832990000|2021-11-25 09:36:30|90874.9|90824.9|90869|90819|90874.9|90824.9|90869|90819|22
1637833000000|2021-11-25 09:36:40|90869.3|90819.3|90874.8|90824.8|90881.9|90831.9|90869.3|90819.3|38
1637833010000|2021-11-25 09:36:50|90873.9|90823.9|90882.4|90832.4|90885.3|90835.3|90870.9|90820.9|42
1637833020000|2021-11-25 09:37:00|90883.9|90833.9|90879.9|90829.9|90884|90834|90879.9|90829.9|25
1637833030000|2021-11-25 09:37:10|90880|90830|90877.7|90827.7|90880|90842.3|90866.4|90827.7|15
1637833040000|2021-11-25 09:37:20|90877.5|90827.5|90878.6|90828.6|90878.6|90828.6|90876.9|90826.9|14
1637833050000|2021-11-25 09:37:30|90879.4|90829.4|90883.3|90833.3|90883.9|90833.9|90878.8|90828.8|19
1637833060000|2021-11-25 09:37:40|90883.1|90833.1|90883.8|90833.8|90883.9|90833.9|90883|90833|5
1637833070000|2021-11-25 09:37:50|90883.4|90833.4|90888.1|90838.1|90888.2|90838.2|90883.4|90833.4|21
1637833080000|2021-11-25 09:38:00|90888.4|90838.4|90877.1|90852.1|90889.2|90852.9|90874|90838.1|15
1637833090000|2021-11-25 09:38:10|90876.9|90851.9|90881.6|90856.6|90893.7|90857.2|90876|90841.4|21
1637833100000|2021-11-25 09:38:20|90881.7|90856.7|90897.4|90847.4|90897.4|90858.9|90880|90847.4|12
1637833110000|2021-11-25 09:38:30|90894.8|90844.8|90893.2|90843.2|90897.9|90847.9|90888.2|90838.2|34
1637833120000|2021-11-25 09:38:40|90895.5|90845.5|90890.3|90840.3|90896.5|90846.5|90888.2|90838.2|29
1637833130000|2021-11-25 09:38:50|90889.6|90839.6|90888.6|90838.6|90890.3|90840.3|90888.6|90838.6|9
1637833140000|2021-11-25 09:39:00|90888.9|90838.9|90877.2|90827.2|90888.9|90838.9|90877|90827|43
1637833150000|2021-11-25 09:39:10|90878.2|90828.2|90878.7|90828.7|90878.7|90828.7|90876.3|90826.3|14
1637833160000|2021-11-25 09:39:20|90878.4|90828.4|90871.7|90821.7|90878.9|90828.9|90869.4|90819.4|25
1637833170000|2021-11-25 09:39:30|90871.3|90821.3|90855.4|90805.4|90873.9|90823.9|90855.4|90805.4|24
1637833180000|2021-11-25 09:39:40|90852.3|90802.3|90848|90798|90852.3|90802.3|90842.8|90792.8|36
1637833190000|2021-11-25 09:39:50|90846.8|90796.8|90858.5|90808.5|90859.3|90809.3|90846.8|90796.8|39
1637833200000|2021-11-25 09:40:00|90858.2|90808.2|90858.5|90808.5|90859|90809|90857.4|90807.4|20
1637833210000|2021-11-25 09:40:10|90858.6|90808.6|90858.2|90808.2|90861.9|90811.9|90858|90808|31
1637833220000|2021-11-25 09:40:20|90858.6|90808.6|90858.8|90808.8|90859.3|90809.3|90857.7|90807.7|14
1637833230000|2021-11-25 09:40:30|90858.2|90808.2|90861.4|90811.4|90861.4|90811.4|90858.2|90808.2|12
1637833240000|2021-11-25 09:40:40|90861.3|90811.3|90862.7|90812.7|90865.2|90815.2|90860.3|90810.3|23
1637833250000|2021-11-25 09:40:50|90863.3|90813.3|90861.7|90811.7|90863.3|90813.3|90860.6|90810.6|15
1637833260000|2021-11-25 09:41:00|90861.8|90811.8|90863.5|90813.5|90863.7|90813.7|90861.6|90811.6|10
1637833270000|2021-11-25 09:41:10|90865.2|90815.2|90860.1|90810.1|90865.2|90815.2|90858.5|90808.5|28
1637833280000|2021-11-25 09:41:20|90859.9|90809.9|90857.4|90807.4|90859.9|90809.9|90854|90804|23
1637833290000|2021-11-25 09:41:30|90859.4|90809.4|90855.3|90805.3|90860.9|90810.9|90854.3|90804.3|31
1637833300000|2021-11-25 09:41:40|90855.9|90805.9|90866.5|90816.5|90866.5|90816.5|90850.3|90800.3|49
1637833310000|2021-11-25 09:41:50|90867.5|90817.5|90865.1|90815.1|90869|90819|90863.9|90813.9|31
1637833320000|2021-11-25 09:42:00|90864.4|90814.4|90864|90814|90866.1|90816.1|90862.6|90812.6|22
1637833330000|2021-11-25 09:42:10|90863.9|90813.9|90861.8|90811.8|90865|90815|90860.5|90810.5|27
1637833340000|2021-11-25 09:42:20|90861.7|90811.7|90863.5|90813.5|90864.4|90814.4|90860.9|90810.9|18
1637833350000|2021-11-25 09:42:30|90863|90813|90860.7|90810.7|90867.7|90817.7|90860.5|90810.5|26
1637833360000|2021-11-25 09:42:40|90861.3|90811.3|90867.4|90817.4|90867.4|90817.4|90860.3|90810.3|22
1637833370000|2021-11-25 09:42:50|90867.5|90817.5|90866.7|90816.7|90867.5|90817.5|90866.6|90816.6|10
1637833380000|2021-11-25 09:43:00|90867|90817|90858.1|90808.1|90867|90817|90857.9|90807.9|22
1637833390000|2021-11-25 09:43:10|90858.3|90808.3|90857.3|90807.3|90858.8|90808.8|90855.9|90805.9|30
1637833400000|2021-11-25 09:43:20|90858.2|90808.2|90857.6|90807.6|90858.9|90824.5|90845.7|90806.6|17
1637833410000|2021-11-25 09:43:30|90856.9|90806.9|90857.6|90807.6|90861.5|90811.5|90856.9|90806.9|16
1637833420000|2021-11-25 09:43:40|90856.8|90806.8|90851.8|90801.8|90856.8|90806.8|90847.9|90797.9|33
1637833430000|2021-11-25 09:43:50|90850.7|90800.7|90847.7|90797.7|90852.2|90802.2|90846.9|90796.9|35
1637833440000|2021-11-25 09:44:00|90847.9|90797.9|90848.3|90798.3|90849|90799|90845.3|90795.3|31
1637833450000|2021-11-25 09:44:10|90848.4|90798.4|90848.9|90798.9|90850.7|90800.7|90846|90796|46
1637833460000|2021-11-25 09:44:20|90849.5|90799.5|90855.1|90805.1|90855.4|90805.4|90848.7|90798.7|31
1637833470000|2021-11-25 09:44:30|90855.5|90805.5|90850.6|90800.6|90856.4|90806.4|90850.6|90800.6|43
1637833480000|2021-11-25 09:44:40|90850.1|90800.1|90857.8|90807.8|90857.8|90807.8|90849.5|90799.5|37
1637833490000|2021-11-25 09:44:50|90857.6|90807.6|90852.5|90802.5|90857.9|90807.9|90852|90802|28
1637833500000|2021-11-25 09:45:00|90852.8|90802.8|90853.1|90803.1|90856.8|90806.8|90850.9|90800.9|56
1637833510000|2021-11-25 09:45:10|90853.5|90803.5|90863.9|90813.9|90867.7|90817.7|90853.3|90803.3|41
1637833520000|2021-11-25 09:45:20|90864.7|90814.7|90860.1|90810.1|90866.5|90816.5|90860.1|90810.1|38
1637833530000|2021-11-25 09:45:30|90861.2|90811.2|90865|90815|90867|90817|90861.2|90811.2|31
1637833540000|2021-11-25 09:45:40|90864|90814|90865.7|90815.7|90867.9|90817.9|90863.4|90813.4|41
1637833550000|2021-11-25 09:45:50|90866.2|90816.2|90863.4|90813.4|90866.2|90816.2|90862.4|90812.4|36
1637833560000|2021-11-25 09:46:00|90862.4|90812.4|90861|90811|90863.4|90813.4|90861|90811|51
1637833570000|2021-11-25 09:46:10|90861.1|90811.1|90857.5|90807.5|90861.8|90811.8|90857|90807|29
1637833580000|2021-11-25 09:46:20|90857.6|90807.6|90856.2|90806.2|90858.2|90808.2|90855.9|90805.9|19
1637833590000|2021-11-25 09:46:30|90856|90806|90855.5|90805.5|90857.6|90807.6|90855.3|90805.3|18
1637833600000|2021-11-25 09:46:40|90855.4|90805.4|90854.5|90804.5|90857.2|90807.2|90852.8|90802.8|19
1637833610000|2021-11-25 09:46:50|90853.1|90803.1|90849.4|90799.4|90854.6|90804.6|90848|90798|27
1637833620000|2021-11-25 09:47:00|90848.6|90798.6|90848.8|90798.8|90852.9|90810.4|90835.4|90797.4|24
1637833630000|2021-11-25 09:47:10|90848.9|90798.9|90850|90800|90850|90800|90847.9|90797.9|17
1637833640000|2021-11-25 09:47:20|90851.1|90801.1|90855.8|90805.8|90856.9|90806.9|90851.1|90801.1|34
1637833650000|2021-11-25 09:47:30|90855.6|90805.6|90859.6|90809.6|90859.6|90809.6|90851.3|90801.3|23
1637833660000|2021-11-25 09:47:40|90857.3|90807.3|90857.4|90807.4|90859.4|90809.4|90853.9|90803.9|21
1637833670000|2021-11-25 09:47:50|90856.8|90806.8|90843.4|90818.4|90858|90821.7|90841.9|90799.8|36
1637833680000|2021-11-25 09:48:00|90853.3|90803.3|90852.9|90802.9|90856.8|90806.8|90852.9|90802.9|33
1637833690000|2021-11-25 09:48:10|90853.7|90803.7|90853.1|90803.1|90854.3|90804.3|90852.3|90802.3|16
1637833700000|2021-11-25 09:48:20|90853.5|90803.5|90852.9|90802.9|90854|90804|90850.4|90800.4|21
1637833710000|2021-11-25 09:48:30|90852.5|90802.5|90848.3|90798.3|90853.5|90803.5|90847.8|90797.8|26
1637833720000|2021-11-25 09:48:40|90847.9|90797.9|90847.4|90797.4|90848.4|90798.4|90847|90797|16
1637833730000|2021-11-25 09:48:50|90847.5|90797.5|90847.1|90797.1|90848.1|90798.1|90846.2|90796.2|20
1637833740000|2021-11-25 09:49:00|90847.3|90797.3|90832.4|90807.4|90848|90807.4|90832.4|90796|19
1637833750000|2021-11-25 09:49:10|90833.4|90808.4|90829.5|90779.5|90840.9|90810.8|90827.7|90777.7|40
1637833760000|2021-11-25 09:49:20|90829.7|90779.7|90829.9|90779.9|90831.4|90781.4|90825.3|90775.3|39
1637833770000|2021-11-25 09:49:30|90829.7|90779.7|90831.6|90781.6|90832.8|90782.8|90829|90779|27
1637833780000|2021-11-25 09:49:40|90831.7|90781.7|90833.5|90783.5|90838|90799.5|90820.1|90779.3|45
1637833790000|2021-11-25 09:49:50|90833.1|90783.1|90833.7|90783.7|90834.3|90784.3|90833.1|90783.1|21
1637833800000|2021-11-25 09:50:00|90833.6|90783.6|90819.8|90794.8|90836.2|90797|90819.5|90782.5|31
1637833810000|2021-11-25 09:50:10|90820.8|90795.8|90828.8|90778.8|90831.7|90798.4|90817.3|90776.4|38
1637833820000|2021-11-25 09:50:20|90829.2|90779.2|90828.3|90778.3|90829.2|90779.2|90828|90778|19
1637833830000|2021-11-25 09:50:30|90827.9|90777.9|90824.4|90774.4|90828.2|90778.2|90822.4|90772.4|33
1637833840000|2021-11-25 09:50:40|90824.2|90774.2|90826.5|90776.5|90827|90777|90822.3|90772.3|38
1637833850000|2021-11-25 09:50:50|90826.7|90776.7|90828.8|90778.8|90829.9|90791.5|90814.8|90776.3|31
1637833860000|2021-11-25 09:51:00|90828.3|90778.3|90829|90779|90829.9|90779.9|90827|90777|30
1637833870000|2021-11-25 09:51:10|90828.6|90778.6|90829.5|90779.5|90830.1|90780.1|90828.4|90778.4|19
1637833880000|2021-11-25 09:51:20|90829.6|90779.6|90826.3|90776.3|90830.3|90791|90811|90775.1|26
1637833890000|2021-11-25 09:51:30|90826|90776|90825.2|90775.2|90826.8|90776.8|90825.1|90775.1|24
1637833900000|2021-11-25 09:51:40|90825.7|90775.7|90826.4|90776.4|90826.9|90776.9|90825.2|90775.2|16
1637833910000|2021-11-25 09:51:50|90826.8|90776.8|90816.6|90791.6|90831|90793.2|90814.9|90774.2|42
1637833920000|2021-11-25 09:52:00|90817|90792|90818.2|90793.2|90818.2|90793.2|90816|90791|36
1637833930000|2021-11-25 09:52:10|90818.1|90793.1|90822|90797|90822.4|90797.4|90818|90793|21
1637833940000|2021-11-25 09:52:20|90822.1|90797.1|90832.6|90782.6|90834.8|90797.2|90818.3|90781.5|40
1637833950000|2021-11-25 09:52:30|90832.2|90782.2|90821.2|90796.2|90833.5|90796.5|90820|90782.1|14
1637833960000|2021-11-25 09:52:40|90819.8|90794.8|90835.4|90785.4|90839.3|90798.3|90819.6|90782.2|21
1637833970000|2021-11-25 09:52:50|90835|90785|90829.2|90779.2|90835.3|90792.2|90815.1|90778.8|36
1637833980000|2021-11-25 09:53:00|90829.3|90779.3|90830.3|90780.3|90831|90781|90828.8|90778.8|25
1637833990000|2021-11-25 09:53:10|90830.4|90780.4|90830.4|90780.4|90830.7|90780.7|90829.6|90779.6|21
1637834000000|2021-11-25 09:53:20|90830.2|90780.2|90831.6|90781.6|90832.3|90782.3|90830.2|90780.2|18
1637834010000|2021-11-25 09:53:30|90831.7|90781.7|90831.1|90781.1|90832.2|90782.2|90831|90781|19
1637834020000|2021-11-25 09:53:40|90831.4|90781.4|90828.7|90778.7|90832.2|90795.1|90817.7|90778.3|21
1637834030000|2021-11-25 09:53:50|90828.8|90778.8|90828.9|90778.9|90829.9|90779.9|90828.8|90778.8|7
1637834040000|2021-11-25 09:54:00|90829|90779|90828.8|90778.8|90829.6|90779.6|90828.3|90778.3|15
1637834050000|2021-11-25 09:54:10|90829.1|90779.1|90832.9|90782.9|90832.9|90794.5|90819.2|90778.9|34
1637834060000|2021-11-25 09:54:20|90832.1|90782.1|90825.3|90775.3|90832.3|90788.3|90812.5|90774.4|19
1637834070000|2021-11-25 09:54:30|90824.9|90774.9|90808.2|90758.2|90825.2|90777.7|90795|90756.8|35
1637834080000|2021-11-25 09:54:40|90808.3|90758.3|90809|90759|90809.2|90759.2|90808.2|90758.2|16
1637834090000|2021-11-25 09:54:50|90808.9|90758.9|90805.8|90755.8|90808.9|90758.9|90804.8|90754.8|24
1637834100000|2021-11-25 09:55:00|90805.7|90755.7|90811.7|90761.7|90813.3|90774.7|90799.7|90755.3|41
1637834110000|2021-11-25 09:55:10|90811.5|90761.5|90812.5|90762.5|90812.7|90762.7|90811.3|90761.3|15
1637834120000|2021-11-25 09:55:20|90812.3|90762.3|90812.2|90762.2|90812.6|90762.6|90811.5|90761.5|21
1637834130000|2021-11-25 09:55:30|90813|90763|90814.4|90764.4|90815|90765|90813|90763|24
1637834140000|2021-11-25 09:55:40|90814.3|90764.3|90812.2|90762.2|90814.3|90764.3|90810.2|90760.2|22
1637834150000|2021-11-25 09:55:50|90812.8|90762.8|90817.3|90767.3|90818.4|90768.4|90812.5|90762.5|26
1637834160000|2021-11-25 09:56:00|90816.1|90766.1|90815.7|90765.7|90816.1|90766.1|90813.9|90763.9|28
1637834170000|2021-11-25 09:56:10|90815.6|90765.6|90815.2|90765.2|90816.5|90766.5|90814.3|90764.3|24
1637834180000|2021-11-25 09:56:20|90815.1|90765.1|90816.4|90766.4|90817.9|90777.5|90797.1|90762.9|29
1637834190000|2021-11-25 09:56:30|90815.6|90765.6|90812.4|90762.4|90815.6|90773.9|90798.3|90761.1|25
1637834200000|2021-11-25 09:56:40|90810.9|90760.9|90812|90762|90814|90775.5|90796.1|90755.7|29
1637834210000|2021-11-25 09:56:50|90812.4|90762.4|90811.4|90761.4|90812.5|90762.5|90809.9|90759.9|24
1637834220000|2021-11-25 09:57:00|90811.6|90761.6|90801.4|90776.4|90816.5|90776.9|90796.5|90761.2|37
1637834230000|2021-11-25 09:57:10|90798.8|90773.8|90813.2|90763.2|90813.2|90775.3|90798.8|90761.3|21
1637834240000|2021-11-25 09:57:20|90812.7|90762.7|90816.8|90766.8|90819|90769|90811.4|90761.4|28
1637834250000|2021-11-25 09:57:30|90815.9|90765.9|90798.6|90773.6|90815.9|90774.8|90797|90758.6|39
1637834260000|2021-11-25 09:57:40|90798.9|90773.9|90809.7|90759.7|90811|90773.9|90792.4|90754.8|45
1637834270000|2021-11-25 09:57:50|90797.2|90772.2|90810.7|90760.7|90810.8|90774.9|90796|90759.7|28
1637834280000|2021-11-25 09:58:00|90809.6|90759.6|90807.6|90757.6|90810.9|90760.9|90807.5|90757.5|28
1637834290000|2021-11-25 09:58:10|90807.3|90757.3|90804.3|90754.3|90810.2|90760.2|90803.8|90753.8|24
1637834300000|2021-11-25 09:58:20|90804.7|90754.7|90804.1|90754.1|90805.3|90755.3|90801.2|90751.2|31
1637834310000|2021-11-25 09:58:30|90802.7|90752.7|90788.2|90763.2|90802.7|90763.4|90785.8|90750.8|34
1637834320000|2021-11-25 09:58:40|90788.1|90763.1|90788|90763|90803.4|90767.3|90786.7|90747.8|32
1637834330000|2021-11-25 09:58:50|90800.6|90750.6|90802.3|90752.3|90802.5|90752.5|90798.4|90748.4|38
1637834340000|2021-11-25 09:59:00|90802.2|90752.2|90797.5|90747.5|90802.2|90752.2|90797.2|90747.2|34
1637834350000|2021-11-25 09:59:10|90796.7|90746.7|90797.5|90747.5|90798.6|90748.6|90795.9|90745.9|22
1637834360000|2021-11-25 09:59:20|90797.1|90747.1|90803.7|90753.7|90804|90754|90797|90747|30
1637834370000|2021-11-25 09:59:30|90804.1|90754.1|90802.8|90752.8|90806|90766.8|90790.2|90751.6|35
1637834380000|2021-11-25 09:59:40|90802.5|90752.5|90803|90753|90803.6|90753.6|90801.7|90751.7|27
1637834390000|2021-11-25 09:59:50|90803.1|90753.1|90800.2|90750.2|90803.2|90763|90787.3|90749.9|27
1637834400000|2021-11-25 10:00:00|90801.1|90751.1|90795.4|90770.4|90808.7|90771.6|90794.6|90751.1|40
1637834410000|2021-11-25 10:00:10|90807.9|90757.9|90787.5|90762.5|90808|90770.6|90787.1|90750.4|36
1637834420000|2021-11-25 10:00:20|90787.7|90762.7|90798.9|90748.9|90799.9|90763.5|90786.4|90748.1|28
1637834430000|2021-11-25 10:00:30|90799.2|90749.2|90792.6|90742.6|90799.8|90749.8|90791.7|90741.7|41
1637834440000|2021-11-25 10:00:40|90792|90742|90781.7|90756.7|90793|90757.5|90780.1|90742|28
1637834450000|2021-11-25 10:00:50|90781.6|90756.6|90781.4|90756.4|90783.1|90758.1|90781.1|90756.1|21
1637834460000|2021-11-25 10:01:00|90781.3|90756.3|90790.5|90740.5|90791.9|90756.7|90777.2|90739.4|32
1637834470000|2021-11-25 10:01:10|90790.6|90740.6|90775|90750|90791.5|90751.2|90775|90736.4|31
1637834480000|2021-11-25 10:01:20|90775.3|90750.3|90788.4|90738.4|90789.4|90750.3|90774.9|90737.5|32
1637834490000|2021-11-25 10:01:30|90788.6|90738.6|90792.2|90742.2|90795.9|90745.9|90788|90738|35
1637834500000|2021-11-25 10:01:40|90792.6|90742.6|90789.3|90739.3|90793.8|90743.8|90789|90739|28
1637834510000|2021-11-25 10:01:50|90789.4|90739.4|90786.9|90736.9|90789.9|90750.6|90773.7|90736.7|18
1637834520000|2021-11-25 10:02:00|90787|90737|90786.9|90736.9|90788|90738|90786.9|90736.9|10
1637834530000|2021-11-25 10:02:10|90787.3|90737.3|90785|90735|90787.5|90746.7|90767.1|90729|32
1637834540000|2021-11-25 10:02:20|90784.8|90734.8|90784.5|90734.5|90784.8|90734.8|90783.7|90733.7|26
1637834550000|2021-11-25 10:02:30|90784.4|90734.4|90782.3|90732.3|90784.6|90744.8|90767.6|90731.9|15
1637834560000|2021-11-25 10:02:40|90782.2|90732.2|90782.4|90732.4|90782.6|90732.6|90782|90732|14
1637834570000|2021-11-25 10:02:50|90782.5|90732.5|90784.4|90734.4|90784.4|90734.4|90782|90732|19
1637834580000|2021-11-25 10:03:00|90784.5|90734.5|90786.5|90736.5|90786.5|90736.5|90783.4|90733.4|18
1637834590000|2021-11-25 10:03:10|90786.8|90736.8|90789|90739|90789.3|90752|90773|90736.8|21
1637834600000|2021-11-25 10:03:20|90788.7|90738.7|90787.3|90737.3|90789.4|90739.4|90786.9|90736.9|15
1637834610000|2021-11-25 10:03:30|90787.4|90737.4|90786.5|90736.5|90787.4|90737.4|90786.5|90736.5|14
1637834620000|2021-11-25 10:03:40|90786.6|90736.6|90776|90751|90787.1|90751.2|90775.2|90736.3|13
1637834630000|2021-11-25 10:03:50|90775.9|90750.9|90791.3|90741.3|90791.5|90750.9|90775.3|90737.5|31
1637834640000|2021-11-25 10:04:00|90791|90741|90798.4|90748.4|90798.6|90760.6|90781.3|90740.8|37
1637834650000|2021-11-25 10:04:10|90798.5|90748.5|90791.8|90766.8|90804.5|90767.2|90790.4|90748.4|26
1637834660000|2021-11-25 10:04:20|90791.7|90766.7|90789.3|90764.3|90801.1|90767.1|90787.6|90749.9|31
1637834670000|2021-11-25 10:04:30|90789.6|90764.6|90789.6|90764.6|90789.7|90764.7|90789.3|90764.3|11
1637834680000|2021-11-25 10:04:40|90789.3|90764.3|90787.4|90762.4|90789.6|90764.6|90786.8|90761.8|23
1637834690000|2021-11-25 10:04:50|90786.8|90761.8|90799.4|90749.4|90799.6|90761.8|90785.6|90748.4|10
1637834700000|2021-11-25 10:05:00|90799.8|90749.8|90785.7|90760.7|90800.5|90761.9|90784.7|90747.5|25
1637834710000|2021-11-25 10:05:10|90785.9|90760.9|90786.2|90761.2|90787.2|90762.2|90785.2|90760.2|16
1637834720000|2021-11-25 10:05:20|90786.3|90761.3|90785.7|90760.7|90786.3|90761.3|90785.7|90760.7|7
1637834730000|2021-11-25 10:05:30|90785.6|90760.6|90785|90760|90785.8|90760.8|90784.9|90759.9|15
1637834740000|2021-11-25 10:05:40|90784.9|90759.9|90795.3|90745.3|90795.4|90759.9|90780.6|90744.3|19
1637834750000|2021-11-25 10:05:50|90795.7|90745.7|90804.1|90754.1|90805.1|90767.1|90784.7|90744.9|38
1637834760000|2021-11-25 10:06:00|90804|90754|90801.6|90751.6|90804.9|90754.9|90801.6|90751.6|21
1637834770000|2021-11-25 10:06:10|90801.2|90751.2|90795.4|90770.4|90803|90770.7|90794.3|90750.4|22
1637834780000|2021-11-25 10:06:20|90796.1|90771.1|90791.9|90766.9|90796.1|90771.1|90791.9|90766.9|29
1637834790000|2021-11-25 10:06:30|90792.1|90767.1|90793.2|90768.2|90793.8|90768.8|90791.4|90766.4|23
1637834800000|2021-11-25 10:06:40|90793|90768|90803.5|90753.5|90803.5|90768.9|90790.7|90753.5|25
1637834810000|2021-11-25 10:06:50|90804.1|90754.1|90802.5|90752.5|90804.9|90754.9|90802.5|90752.5|25
1637834820000|2021-11-25 10:07:00|90802.7|90752.7|90805.4|90755.4|90805.9|90755.9|90801.7|90751.7|34
1637834830000|2021-11-25 10:07:10|90807.6|90757.6|90794.8|90744.8|90808.5|90758.5|90788.6|90738.6|33
1637834840000|2021-11-25 10:07:20|90794.4|90744.4|90788.5|90738.5|90797.7|90747.7|90786.7|90736.7|30
1637834850000|2021-11-25 10:07:30|90788.3|90738.3|90770.8|90745.8|90791.6|90745.8|90769.1|90733.4|35
1637834860000|2021-11-25 10:07:40|90770.4|90745.4|90785.1|90735.1|90785.5|90746.1|90768.6|90734.4|25
1637834870000|2021-11-25 10:07:50|90784.2|90734.2|90785.7|90735.7|90791.5|90747.9|90772.9|90733.4|41
1637834880000|2021-11-25 10:08:00|90784.5|90734.5|90773.9|90723.9|90786.8|90736.8|90772.3|90722.3|43
1637834890000|2021-11-25 10:08:10|90773.8|90723.8|90765.6|90715.6|90773.9|90723.9|90763.2|90713.2|39
1637834900000|2021-11-25 10:08:20|90766.8|90716.8|90766.5|90716.5|90767.3|90717.3|90765.7|90715.7|26
1637834910000|2021-11-25 10:08:30|90766.7|90716.7|90767|90717|90767|90717|90765.2|90715.2|23
1637834920000|2021-11-25 10:08:40|90766.5|90716.5|90769.5|90719.5|90769.5|90719.5|90766.1|90716.1|27
1637834930000|2021-11-25 10:08:50|90769.7|90719.7|90760.1|90710.1|90769.7|90726.8|90751.8|90710.1|36
1637834940000|2021-11-25 10:09:00|90760.7|90710.7|90762.4|90712.4|90763.2|90713.2|90757.2|90707.2|29
1637834950000|2021-11-25 10:09:10|90763.1|90713.1|90758|90708|90766.8|90716.8|90757.1|90707.1|38
1637834960000|2021-11-25 10:09:20|90757.5|90707.5|90762|90712|90762.5|90712.5|90756.4|90706.4|28
1637834970000|2021-11-25 10:09:30|90762.6|90712.6|90762.9|90712.9|90764|90714|90760.7|90710.7|33
1637834980000|2021-11-25 10:09:40|90762.7|90712.7|90764.3|90714.3|90767.3|90717.3|90762.3|90712.3|41
1637834990000|2021-11-25 10:09:50|90764.1|90714.1|90747.2|90722.2|90764.9|90722.9|90746.9|90711.7|30
1637835000000|2021-11-25 10:10:00|90747.1|90722.1|90750.5|90700.5|90758.9|90722.2|90741.3|90700.5|37
1637835010000|2021-11-25 10:10:10|90751.1|90701.1|90751.7|90701.7|90753.1|90703.1|90750.6|90700.6|26
1637835020000|2021-11-25 10:10:20|90751|90701|90751|90701|90752.5|90702.5|90751|90701|20
1637835030000|2021-11-25 10:10:30|90751.2|90701.2|90747.2|90697.2|90752.1|90710.4|90734.5|90697.2|36
1637835040000|2021-11-25 10:10:40|90747.4|90697.4|90745.9|90695.9|90749.7|90699.7|90744.6|90694.6|34
1637835050000|2021-11-25 10:10:50|90745.7|90695.7|90741|90691|90745.7|90695.7|90740.9|90690.9|26
1637835060000|2021-11-25 10:11:00|90743.1|90693.1|90743.4|90693.4|90743.4|90693.4|90741.7|90691.7|27
1637835070000|2021-11-25 10:11:10|90742|90692|90742.4|90692.4|90743.2|90693.2|90741|90691|30
1637835080000|2021-11-25 10:11:20|90742.3|90692.3|90736.6|90686.6|90742.3|90692.3|90733.1|90683.1|34
1637835090000|2021-11-25 10:11:30|90723.3|90698.3|90723.7|90698.7|90725.2|90700.2|90723.3|90698.3|17
1637835100000|2021-11-25 10:11:40|90724.4|90699.4|90724.8|90699.8|90724.8|90699.8|90722|90697|16
1637835110000|2021-11-25 10:11:50|90724.6|90699.6|90723.2|90698.2|90724.9|90699.9|90723|90698|16
1637835120000|2021-11-25 10:12:00|90723.6|90698.6|90720.8|90695.8|90737|90699.2|90720.8|90685|24
1637835130000|2021-11-25 10:12:10|90721|90696|90737|90687|90737.1|90697.2|90721|90684|18
1637835140000|2021-11-25 10:12:20|90736.7|90686.7|90735.3|90685.3|90736.7|90686.7|90734.7|90684.7|19
1637835150000|2021-11-25 10:12:30|90735.1|90685.1|90738|90688|90738.2|90700.5|90720.9|90681.9|31
1637835160000|2021-11-25 10:12:40|90738.4|90688.4|90738.6|90688.6|90740.6|90690.6|90737.2|90687.2|23
1637835170000|2021-11-25 10:12:50|90738.4|90688.4|90739.5|90689.5|90741.9|90691.9|90738.4|90688.4|26
1637835180000|2021-11-25 10:13:00|90739.7|90689.7|90738.9|90688.9|90740.2|90690.2|90737.7|90687.7|23
1637835190000|2021-11-25 10:13:10|90739.1|90689.1|90730.9|90680.9|90739.6|90689.6|90729.6|90679.6|37
1637835200000|2021-11-25 10:13:20|90733.7|90683.7|90728|90678|90733.7|90683.7|90727.3|90677.3|40
1637835210000|2021-11-25 10:13:30|90727.8|90677.8|90719.8|90669.8|90729.3|90679.3|90718.2|90668.2|51
1637835220000|2021-11-25 10:13:40|90718.9|90668.9|90719.4|90669.4|90720.5|90670.5|90718.4|90668.4|24
1637835230000|2021-11-25 10:13:50|90719.1|90669.1|90716.2|90666.2|90720|90670|90716.2|90666.2|26
1637835240000|2021-11-25 10:14:00|90717.2|90667.2|90716.6|90666.6|90717.5|90667.5|90716|90666|26
1637835250000|2021-11-25 10:14:10|90716.7|90666.7|90717.1|90667.1|90718.1|90668.1|90716.3|90666.3|18
1637835260000|2021-11-25 10:14:20|90717|90667|90724.7|90674.7|90726|90676|90716.9|90666.9|42
1637835270000|2021-11-25 10:14:30|90725.1|90675.1|90724.5|90674.5|90725.7|90675.7|90724.3|90674.3|21
1637835280000|2021-11-25 10:14:40|90724.6|90674.6|90710.6|90660.6|90726.2|90676.2|90708.3|90658.3|37
1637835290000|2021-11-25 10:14:50|90710.3|90660.3|90715.1|90665.1|90716.4|90666.4|90708.4|90658.4|46
1637835300000|2021-11-25 10:15:00|90715.7|90665.7|90715.2|90665.2|90718.6|90668.6|90711.1|90661.1|46
1637835310000|2021-11-25 10:15:10|90715.4|90665.4|90712|90662|90716.4|90666.4|90710.8|90660.8|32
1637835320000|2021-11-25 10:15:20|90711.7|90661.7|90710.8|90660.8|90713|90663|90710.8|90660.8|27
1637835330000|2021-11-25 10:15:30|90710.6|90660.6|90706.8|90656.8|90711.3|90668.7|90693.7|90649.1|46
1637835340000|2021-11-25 10:15:40|90706.6|90656.6|90721.2|90671.2|90721.2|90671.2|90706.6|90656.6|39
1637835350000|2021-11-25 10:15:50|90721.3|90671.3|90730.4|90680.4|90730.4|90680.4|90719.9|90669.9|28
1637835360000|2021-11-25 10:16:00|90730.9|90680.9|90730|90680|90733.9|90683.9|90729.9|90679.9|44
1637835370000|2021-11-25 10:16:10|90729.9|90679.9|90730.5|90680.5|90732.4|90682.4|90729.9|90679.9|29
1637835380000|2021-11-25 10:16:20|90730.6|90680.6|90722.6|90672.6|90730.6|90680.6|90721.1|90671.1|39
1637835390000|2021-11-25 10:16:30|90721.3|90671.3|90722.6|90672.6|90722.6|90672.6|90713.8|90663.8|49
1637835400000|2021-11-25 10:16:40|90722.1|90672.1|90723.4|90673.4|90725.3|90675.3|90720.9|90670.9|22
1637835410000|2021-11-25 10:16:50|90723|90673|90725.7|90675.7|90726.5|90676.5|90719.8|90669.8|40
1637835420000|2021-11-25 10:17:00|90725.5|90675.5|90729.4|90679.4|90729.4|90679.4|90724.4|90674.4|36
1637835430000|2021-11-25 10:17:10|90725.8|90675.8|90727.7|90677.7|90729.9|90679.9|90725.8|90675.8|28
1637835440000|2021-11-25 10:17:20|90728|90678|90729.6|90679.6|90729.8|90679.8|90728|90678|19
1637835450000|2021-11-25 10:17:30|90729.5|90679.5|90730.9|90680.9|90733.8|90683.8|90726.8|90676.8|41
1637835460000|2021-11-25 10:17:40|90730.8|90680.8|90734.8|90684.8|90734.8|90684.8|90730.8|90680.8|49
1637835470000|2021-11-25 10:17:50|90735.2|90685.2|90733.7|90683.7|90736.1|90686.1|90733.7|90683.7|30
1637835480000|2021-11-25 10:18:00|90733.3|90683.3|90734.8|90684.8|90735.1|90685.1|90733|90683|16
1637835490000|2021-11-25 10:18:10|90735.2|90685.2|90720.4|90695.4|90737.1|90695.4|90720|90678.9|31
1637835500000|2021-11-25 10:18:20|90720.5|90695.5|90739.8|90689.8|90740.5|90695.6|90720.5|90681.3|32
1637835510000|2021-11-25 10:18:30|90738.3|90688.3|90741.8|90691.8|90743.3|90693.3|90738.3|90688.3|50
1637835520000|2021-11-25 10:18:40|90741.2|90691.2|90743.4|90693.4|90744.4|90694.4|90739.2|90689.2|36
1637835530000|2021-11-25 10:18:50|90742.7|90692.7|90732.1|90707.1|90745.2|90707.3|90732.1|90691.4|37
1637835540000|2021-11-25 10:19:00|90731.8|90706.8|90776|90726|90780.5|90730.5|90730.1|90693.6|41
1637835550000|2021-11-25 10:19:10|90776.5|90726.5|90776.7|90726.7|90780.8|90730.8|90775.6|90725.6|43
1637835560000|2021-11-25 10:19:20|90776.8|90726.8|90793.3|90743.3|90795.1|90745.1|90776.6|90726.6|33
1637835570000|2021-11-25 10:19:30|90794.7|90744.7|90806|90756|90808.5|90758.5|90792.8|90742.8|31
1637835580000|2021-11-25 10:19:40|90809.6|90759.6|90825|90775|90825.3|90775.3|90806.7|90756.7|39
1637835590000|2021-11-25 10:19:50|90823.1|90773.1|90832|90782|90833.5|90783.5|90821.5|90771.5|36
1637835600000|2021-11-25 10:20:00|90831.9|90781.9|90832.1|90782.1|90837.5|90787.5|90831.4|90781.4|42
1637835610000|2021-11-25 10:20:10|90831.8|90781.8|90834.4|90784.4|90835.5|90785.5|90830.6|90780.6|19
1637835620000|2021-11-25 10:20:20|90833.8|90783.8|90832|90782|90835.3|90785.3|90832|90782|33
1637835630000|2021-11-25 10:20:30|90832.7|90782.7|90833.2|90783.2|90834.3|90784.3|90829.1|90779.1|43
1637835640000|2021-11-25 10:20:40|90833.4|90783.4|90835.7|90785.7|90836.7|90786.7|90833.4|90783.4|19
1637835650000|2021-11-25 10:20:50|90834.4|90784.4|90834.7|90784.7|90835|90785|90833.7|90783.7|20
1637835660000|2021-11-25 10:21:00|90834.8|90784.8|90840.3|90790.3|90844.3|90808.7|90826|90784.8|39
1637835670000|2021-11-25 10:21:10|90840.6|90790.6|90830.3|90780.3|90858.5|90808.5|90830.3|90780.3|47
1637835680000|2021-11-25 10:21:20|90832.1|90782.1|90830.3|90780.3|90837.6|90787.6|90827.4|90777.4|42
1637835690000|2021-11-25 10:21:30|90830.9|90780.9|90837.5|90787.5|90839.7|90789.7|90830.6|90780.6|31
1637835700000|2021-11-25 10:21:40|90838.2|90788.2|90838.7|90788.7|90840.5|90790.5|90835.4|90785.4|30
1637835710000|2021-11-25 10:21:50|90840.3|90790.3|90843.3|90793.3|90843.7|90793.7|90838.1|90788.1|34
1637835720000|2021-11-25 10:22:00|90843|90793|90841|90791|90846|90796|90841|90791|43
1637835730000|2021-11-25 10:22:10|90840.1|90790.1|90839.2|90789.2|90842.2|90792.2|90838.8|90788.8|25
1637835740000|2021-11-25 10:22:20|90840.6|90790.6|90838.1|90788.1|90843.3|90793.3|90835.1|90785.1|27
1637835750000|2021-11-25 10:22:30|90838.5|90788.5|90839.6|90789.6|90845.5|90795.5|90833.5|90783.5|41
1637835760000|2021-11-25 10:22:40|90839.8|90789.8|90836.7|90786.7|90839.8|90800.2|90823.8|90784.5|28
1637835770000|2021-11-25 10:22:50|90836.4|90786.4|90834.7|90784.7|90836.8|90786.8|90834.4|90784.4|23
1637835780000|2021-11-25 10:23:00|90834.8|90784.8|90831|90781|90835.9|90785.9|90829.2|90779.2|38
1637835790000|2021-11-25 10:23:10|90830.7|90780.7|90828.2|90778.2|90831.7|90781.7|90826.9|90776.9|27
1637835800000|2021-11-25 10:23:20|90828|90778|90826.1|90776.1|90830.1|90780.1|90826|90776|26
1637835810000|2021-11-25 10:23:30|90825.3|90775.3|90826.7|90776.7|90827|90777|90824.6|90774.6|18
1637835820000|2021-11-25 10:23:40|90827|90777|90816.7|90766.7|90828.8|90778.8|90816.6|90766.6|15
1637835830000|2021-11-25 10:23:50|90816.5|90766.5|90820.4|90770.4|90822|90772|90816.5|90766.5|18
1637835840000|2021-11-25 10:24:00|90820.3|90770.3|90829.1|90779.1|90830.7|90780.7|90820|90770|36
1637835850000|2021-11-25 10:24:10|90829.2|90779.2|90832|90782|90832.9|90795.2|90820.2|90777|26
1637835860000|2021-11-25 10:24:20|90832.4|90782.4|90827.3|90777.3|90832.5|90782.5|90827.1|90777.1|21
1637835870000|2021-11-25 10:24:30|90827.7|90777.7|90825.5|90775.5|90828.5|90778.5|90823.4|90773.4|30
1637835880000|2021-11-25 10:24:40|90825.6|90775.6|90825.7|90775.7|90827.9|90777.9|90824.2|90774.2|45
1637835890000|2021-11-25 10:24:50|90826|90776|90833.3|90783.3|90833.3|90791.8|90816.8|90776|35
1637835900000|2021-11-25 10:25:00|90833.4|90783.4|90832.4|90782.4|90833.4|90783.4|90832.4|90782.4|11
1637835910000|2021-11-25 10:25:10|90832.8|90782.8|90833.8|90783.8|90834.2|90784.2|90832.1|90782.1|18
1637835920000|2021-11-25 10:25:20|90834|90784|90836.5|90786.5|90838.2|90788.2|90834|90784|33
1637835930000|2021-11-25 10:25:30|90836.6|90786.6|90843.3|90793.3|90843.9|90793.9|90836.6|90786.6|39
1637835940000|2021-11-25 10:25:40|90843.1|90793.1|90839.9|90789.9|90845|90795|90839|90789|30
1637835950000|2021-11-25 10:25:50|90840.2|90790.2|90842.4|90792.4|90845.6|90795.6|90838|90788|24
1637835960000|2021-11-25 10:26:00|90843.2|90793.2|90842.5|90792.5|90844.8|90794.8|90841.2|90791.2|35
1637835970000|2021-11-25 10:26:10|90842.2|90792.2|90841.4|90791.4|90843.9|90793.9|90840.7|90790.7|27
1637835980000|2021-11-25 10:26:20|90842.2|90792.2|90844.2|90794.2|90844.6|90794.6|90840.8|90790.8|21
1637835990000|2021-11-25 10:26:30|90843.4|90793.4|90847.4|90797.4|90847.6|90797.6|90843.4|90793.4|24
1637836000000|2021-11-25 10:26:40|90848|90798|90847.4|90797.4|90848.7|90798.7|90845.2|90795.2|43
1637836010000|2021-11-25 10:26:50|90847.2|90797.2|90850.6|90800.6|90851|90801|90847.1|90797.1|31
1637836020000|2021-11-25 10:27:00|90850|90800|90856|90806|90856.2|90814.7|90839.7|90799.1|30
1637836030000|2021-11-25 10:27:10|90856.1|90806.1|90841.6|90816.6|90856.1|90816.6|90841.6|90802.9|26
1637836040000|2021-11-25 10:27:20|90842.5|90817.5|90850|90825|90853.7|90828.7|90842.5|90817.5|38
1637836050000|2021-11-25 10:27:30|90850.3|90825.3|90850.6|90825.6|90852.2|90827.2|90849.8|90824.8|27
1637836060000|2021-11-25 10:27:40|90850.7|90825.7|90849.6|90824.6|90850.8|90825.8|90849|90824|22
1637836070000|2021-11-25 10:27:50|90849.3|90824.3|90861.1|90811.1|90861.3|90825.9|90848.3|90811|13
1637836080000|2021-11-25 10:28:00|90861.3|90811.3|90848.9|90823.9|90861.3|90826.1|90841.8|90800|45
1637836090000|2021-11-25 10:28:10|90849.4|90824.4|90855.9|90805.9|90862.6|90825.5|90846.9|90803.8|23
1637836100000|2021-11-25 10:28:20|90856.6|90806.6|90856.9|90806.9|90858.9|90819.6|90842.4|90804.1|25
1637836110000|2021-11-25 10:28:30|90857.4|90807.4|90857.4|90807.4|90858|90808|90857|90807|11
1637836120000|2021-11-25 10:28:40|90857.8|90807.8|90858.5|90808.5|90861|90811|90857.8|90807.8|39
1637836130000|2021-11-25 10:28:50|90861.8|90811.8|90861.2|90811.2|90861.9|90811.9|90859.9|90809.9|20
1637836140000|2021-11-25 10:29:00|90860.9|90810.9|90860.3|90810.3|90860.9|90810.9|90859.3|90809.3|24
1637836150000|2021-11-25 10:29:10|90860.2|90810.2|90863.6|90813.6|90865|90815|90860.2|90810.2|24
1637836160000|2021-11-25 10:29:20|90863.3|90813.3|90849.6|90824.6|90864.3|90827.1|90849.6|90812.6|19
1637836170000|2021-11-25 10:29:30|90849.4|90824.4|90861.7|90811.7|90861.7|90825.1|90847.9|90811.1|22
1637836180000|2021-11-25 10:29:40|90861.5|90811.5|90857.8|90807.8|90861.5|90811.5|90856.9|90806.9|18
1637836190000|2021-11-25 10:29:50|90858.1|90808.1|90854.1|90804.1|90858.4|90808.4|90853.5|90803.5|24
1637836200000|2021-11-25 10:30:00|90853.8|90803.8|90851.2|90801.2|90854.1|90804.1|90849.8|90799.8|41
1637836210000|2021-11-25 10:30:10|90851.6|90801.6|90840.7|90815.7|90853.1|90817.9|90840.3|90801.5|22
1637836220000|2021-11-25 10:30:20|90840.8|90815.8|90844.6|90819.6|90846|90821|90840.8|90815.8|31
1637836230000|2021-11-25 10:30:30|90844.7|90819.7|90845.4|90820.4|90846.9|90821.9|90844.3|90819.3|22
1637836240000|2021-11-25 10:30:40|90845.3|90820.3|90844.8|90819.8|90845.6|90820.6|90844.6|90819.6|13
1637836250000|2021-11-25 10:30:50|90844.4|90819.4|90861.6|90811.6|90864.5|90826.3|90844.1|90808.5|27
1637836260000|2021-11-25 10:31:00|90862.7|90812.7|90856.2|90806.2|90862.7|90821.1|90845.1|90802.5|38
1637836270000|2021-11-25 10:31:10|90857.2|90807.2|90856.2|90806.2|90857.6|90819.4|90844.4|90804.3|33
1637836280000|2021-11-25 10:31:20|90856|90806|90858.7|90808.7|90861.2|90811.2|90856|90806|24
1637836290000|2021-11-25 10:31:30|90858|90808|90844.3|90794.3|90858|90808|90842.4|90792.4|40
1637836300000|2021-11-25 10:31:40|90843.5|90793.5|90843.9|90793.9|90844.4|90794.4|90843.1|90793.1|12
1637836310000|2021-11-25 10:31:50|90844.2|90794.2|90841.4|90791.4|90844.2|90794.2|90841.4|90791.4|21
1637836320000|2021-11-25 10:32:00|90841.1|90791.1|90841.1|90791.1|90842.7|90792.7|90840.7|90790.7|15
1637836330000|2021-11-25 10:32:10|90841.5|90791.5|90840.3|90790.3|90841.6|90803.7|90828|90789.6|21
1637836340000|2021-11-25 10:32:20|90840.5|90790.5|90840.6|90790.6|90840.6|90790.6|90837.9|90787.9|12
1637836350000|2021-11-25 10:32:30|90842|90792|90838.3|90788.3|90842|90799.9|90824.9|90785.4|35
1637836360000|2021-11-25 10:32:40|90839|90789|90833.2|90783.2|90839|90789|90828.7|90778.7|36
1637836370000|2021-11-25 10:32:50|90833.7|90783.7|90833.7|90783.7|90835.2|90785.2|90831.6|90781.6|31
1637836380000|2021-11-25 10:33:00|90833.9|90783.9|90835.6|90785.6|90835.9|90785.9|90833.9|90783.9|20
1637836390000|2021-11-25 10:33:10|90835.8|90785.8|90837.4|90787.4|90839.2|90789.2|90835.2|90785.2|25
1637836400000|2021-11-25 10:33:20|90837.3|90787.3|90835.9|90785.9|90840.9|90790.9|90835|90785|35
1637836410000|2021-11-25 10:33:30|90836.1|90786.1|90834.6|90784.6|90838.1|90788.1|90834.5|90784.5|34
1637836420000|2021-11-25 10:33:40|90834.7|90784.7|90832.3|90782.3|90835.7|90785.7|90832.3|90782.3|25
1637836430000|2021-11-25 10:33:50|90833|90783|90832.4|90782.4|90833.3|90783.3|90831.5|90781.5|20
1637836440000|2021-11-25 10:34:00|90832.7|90782.7|90834.8|90784.8|90840.2|90790.2|90832.3|90782.3|40
1637836450000|2021-11-25 10:34:10|90833.7|90783.7|90834.9|90784.9|90835.3|90785.3|90833.7|90783.7|24
1637836460000|2021-11-25 10:34:20|90834.5|90784.5|90834.6|90784.6|90834.7|90784.7|90833.7|90783.7|7
1637836470000|2021-11-25 10:34:30|90834.4|90784.4|90836.4|90786.4|90836.5|90786.5|90833.5|90783.5|19
1637836480000|2021-11-25 10:34:40|90836.1|90786.1|90831.8|90781.8|90836.1|90786.1|90831.3|90781.3|33
1637836490000|2021-11-25 10:34:50|90832.1|90782.1|90843.5|90793.5|90844.7|90794.7|90832.1|90782.1|37
1637836500000|2021-11-25 10:35:00|90843.8|90793.8|90839.4|90789.4|90844.9|90794.9|90839.4|90789.4|24
1637836510000|2021-11-25 10:35:10|90839.3|90789.3|90839.5|90789.5|90839.8|90789.8|90838.8|90788.8|17
1637836520000|2021-11-25 10:35:20|90839.7|90789.7|90841.8|90791.8|90842.3|90792.3|90839.1|90789.1|18
1637836530000|2021-11-25 10:35:30|90841.6|90791.6|90841|90791|90842|90792|90840.3|90790.3|23
1637836540000|2021-11-25 10:35:40|90840.9|90790.9|90837.3|90787.3|90841|90791|90836.7|90786.7|34
1637836550000|2021-11-25 10:35:50|90837.4|90787.4|90840.3|90790.3|90842|90792|90836.5|90786.5|31
1637836560000|2021-11-25 10:36:00|90839.1|90789.1|90837.8|90787.8|90839.9|90789.9|90837.8|90787.8|18
1637836570000|2021-11-25 10:36:10|90838.2|90788.2|90837.2|90787.2|90839.9|90789.9|90834|90784|27
1637836580000|2021-11-25 10:36:20|90835.1|90785.1|90839.3|90789.3|90841.5|90791.5|90835.1|90785.1|30
1637836590000|2021-11-25 10:36:30|90838.1|90788.1|90840.3|90790.3|90842.9|90792.9|90837.7|90787.7|22
1637836600000|2021-11-25 10:36:40|90841.8|90791.8|90840.1|90790.1|90841.8|90791.8|90839.5|90789.5|21
1637836610000|2021-11-25 10:36:50|90840.6|90790.6|90839.4|90789.4|90840.6|90790.6|90838.5|90788.5|22
1637836620000|2021-11-25 10:37:00|90839.2|90789.2|90838.2|90788.2|90839.2|90789.2|90837.3|90787.3|16
1637836630000|2021-11-25 10:37:10|90838.6|90788.6|90838.1|90788.1|90839.1|90789.1|90837.7|90787.7|21
1637836640000|2021-11-25 10:37:20|90837.8|90787.8|90843.5|90793.5|90844.1|90794.1|90837.6|90787.6|20
1637836650000|2021-11-25 10:37:30|90843.8|90793.8|90843.2|90793.2|90843.8|90793.8|90842.4|90792.4|16
1637836660000|2021-11-25 10:37:40|90842.5|90792.5|90843.9|90793.9|90844.9|90794.9|90842.1|90792.1|28
1637836670000|2021-11-25 10:37:50|90844|90794|90843.8|90793.8|90845.5|90795.5|90843|90793|20
1637836680000|2021-11-25 10:38:00|90845.2|90795.2|90839.5|90789.5|90845.4|90795.4|90837|90787|38
1637836690000|2021-11-25 10:38:10|90839.8|90789.8|90846.3|90796.3|90846.3|90796.3|90839.5|90789.5|23
1637836700000|2021-11-25 10:38:20|90844.6|90794.6|90845.5|90795.5|90847.1|90797.1|90842.8|90792.8|26
1637836710000|2021-11-25 10:38:30|90845.6|90795.6|90846.7|90796.7|90847.4|90797.4|90845.2|90795.2|27
1637836720000|2021-11-25 10:38:40|90846.1|90796.1|90838.5|90788.5|90846.4|90796.4|90838|90788|24
1637836730000|2021-11-25 10:38:50|90840.3|90790.3|90843|90793|90843.2|90793.2|90839.7|90789.7|29
1637836740000|2021-11-25 10:39:00|90842.3|90792.3|90846|90796|90847.4|90797.4|90841.7|90791.7|29
1637836750000|2021-11-25 10:39:10|90845.1|90795.1|90839.9|90789.9|90845.9|90795.9|90839.9|90789.9|25
1637836760000|2021-11-25 10:39:20|90841.3|90791.3|90843.3|90793.3|90843.3|90793.3|90836.9|90786.9|35
1637836770000|2021-11-25 10:39:30|90842.2|90792.2|90856.6|90806.6|90862|90812|90840.7|90790.7|58
1637836780000|2021-11-25 10:39:40|90857.8|90807.8|90861.2|90811.2|90861.2|90811.2|90850.3|90800.3|38
1637836790000|2021-11-25 10:39:50|90861|90811|90856|90806|90861.2|90811.2|90855.1|90805.1|33
1637836800000|2021-11-25 10:40:00|90855.7|90805.7|90861.6|90811.6|90864.3|90814.3|90855.7|90805.7|34
1637836810000|2021-11-25 10:40:10|90861.4|90811.4|90861.4|90811.4|90863.4|90813.4|90860.5|90810.5|30
1637836820000|2021-11-25 10:40:20|90861.9|90811.9|90858.3|90808.3|90863.1|90813.1|90856.7|90806.7|32
1637836830000|2021-11-25 10:40:30|90857.8|90807.8|90858.1|90808.1|90859.7|90809.7|90857.6|90807.6|22
1637836840000|2021-11-25 10:40:40|90857.9|90807.9|90856.8|90806.8|90858.7|90808.7|90854.6|90804.6|24
1637836850000|2021-11-25 10:40:50|90857.1|90807.1|90857.2|90807.2|90857.4|90807.4|90855.7|90805.7|25
1637836860000|2021-11-25 10:41:00|90856.9|90806.9|90856.2|90806.2|90858.8|90808.8|90855.4|90805.4|27
1637836870000|2021-11-25 10:41:10|90856|90806|90859.8|90809.8|90859.8|90809.8|90856|90806|24
1637836880000|2021-11-25 10:41:20|90859.5|90809.5|90860.1|90810.1|90860.1|90810.1|90858.8|90808.8|22
1637836890000|2021-11-25 10:41:30|90860.2|90810.2|90859.7|90809.7|90860.2|90810.2|90858.9|90808.9|23
1637836900000|2021-11-25 10:41:40|90859.3|90809.3|90858.8|90808.8|90860.9|90810.9|90858.4|90808.4|15
1637836910000|2021-11-25 10:41:50|90858.7|90808.7|90859.1|90809.1|90859.2|90809.2|90858.5|90808.5|20
1637836920000|2021-11-25 10:42:00|90858.8|90808.8|90860.6|90810.6|90860.7|90810.7|90858.8|90808.8|24
1637836930000|2021-11-25 10:42:10|90860.5|90810.5|90859.6|90809.6|90860.7|90810.7|90859.6|90809.6|13
1637836940000|2021-11-25 10:42:20|90860|90810|90859.2|90809.2|90860.4|90810.4|90858.7|90808.7|20
1637836950000|2021-11-25 10:42:30|90859.1|90809.1|90860|90810|90860.1|90810.1|90858.6|90808.6|21
1637836960000|2021-11-25 10:42:40|90859.9|90809.9|90858.8|90808.8|90861.5|90811.5|90856.8|90806.8|24
1637836970000|2021-11-25 10:42:50|90858.7|90808.7|90858|90808|90858.7|90808.7|90857.6|90807.6|14
1637836980000|2021-11-25 10:43:00|90858.3|90808.3|90863.1|90813.1|90863.1|90813.1|90857.7|90807.7|21
1637836990000|2021-11-25 10:43:10|90863.7|90813.7|90861.4|90811.4|90864|90814|90861.1|90811.1|16
1637837000000|2021-11-25 10:43:20|90861.3|90811.3|90868.7|90818.7|90868.7|90818.7|90861|90811|20
1637837010000|2021-11-25 10:43:30|90868.2|90818.2|90870.9|90820.9|90872.6|90822.6|90867.4|90817.4|23
1637837020000|2021-11-25 10:43:40|90870.8|90820.8|90871.4|90821.4|90871.6|90821.6|90870.7|90820.7|9
1637837030000|2021-11-25 10:43:50|90871.5|90821.5|90871.8|90821.8|90872.8|90822.8|90866.4|90816.4|32
1637837040000|2021-11-25 10:44:00|90871.9|90821.9|90871.4|90821.4|90872.4|90822.4|90869.9|90819.9|21
1637837050000|2021-11-25 10:44:10|90871.5|90821.5|90871.9|90821.9|90871.9|90821.9|90869.9|90819.9|15
1637837060000|2021-11-25 10:44:20|90871.5|90821.5|90859.5|90809.5|90871.7|90833.9|90856.8|90809.5|25
1637837070000|2021-11-25 10:44:30|90860.4|90810.4|90847.3|90797.3|90861.4|90811.4|90847.3|90797.3|35
1637837080000|2021-11-25 10:44:40|90851.3|90801.3|90848.2|90798.2|90853.9|90803.9|90844.4|90794.4|28
1637837090000|2021-11-25 10:44:50|90850.2|90800.2|90847.2|90797.2|90850.2|90808.3|90833.3|90797.1|20
1637837100000|2021-11-25 10:45:00|90847.6|90797.6|90837.1|90787.1|90849.3|90804.7|90829.7|90787.1|40
1637837110000|2021-11-25 10:45:10|90837.4|90787.4|90842.7|90792.7|90842.7|90792.7|90836.6|90786.6|39
1637837120000|2021-11-25 10:45:20|90841.9|90791.9|90847.6|90797.6|90847.8|90797.8|90838.2|90788.2|35
1637837130000|2021-11-25 10:45:30|90845.4|90795.4|90850.7|90800.7|90850.7|90800.7|90845.4|90795.4|37
1637837140000|2021-11-25 10:45:40|90851.1|90801.1|90857.6|90807.6|90857.6|90807.6|90849.7|90799.7|32
1637837150000|2021-11-25 10:45:50|90857.3|90807.3|90855.8|90805.8|90857.3|90807.3|90854.8|90804.8|15
1637837160000|2021-11-25 10:46:00|90855.7|90805.7|90857.3|90807.3|90860.5|90810.5|90853.8|90803.8|24
1637837170000|2021-11-25 10:46:10|90858.8|90808.8|90853.1|90803.1|90859.6|90809.6|90851.9|90801.9|17
1637837180000|2021-11-25 10:46:20|90853.8|90803.8|90853.6|90803.6|90855.2|90805.2|90852.4|90802.4|27
1637837190000|2021-11-25 10:46:30|90854.8|90804.8|90857.7|90807.7|90860.9|90819.3|90844.3|90804.8|39
1637837200000|2021-11-25 10:46:40|90855.4|90805.4|90851.6|90801.6|90855.4|90805.4|90849.1|90799.1|38
1637837210000|2021-11-25 10:46:50|90851.9|90801.9|90835.5|90785.5|90852.2|90802.2|90833.8|90783.8|60
1637837220000|2021-11-25 10:47:00|90836.1|90786.1|90843.1|90793.1|90843.3|90793.3|90836.1|90786.1|33
1637837230000|2021-11-25 10:47:10|90842.1|90792.1|90842.4|90792.4|90843.7|90793.7|90841.6|90791.6|24
1637837240000|2021-11-25 10:47:20|90842.5|90792.5|90837.6|90787.6|90843.3|90793.3|90837|90787|37
1637837250000|2021-11-25 10:47:30|90837.8|90787.8|90845.3|90795.3|90845.3|90795.3|90837.4|90787.4|28
1637837260000|2021-11-25 10:47:40|90843.4|90793.4|90842.4|90792.4|90844.1|90794.1|90841.9|90791.9|30
1637837270000|2021-11-25 10:47:50|90843.1|90793.1|90842.4|90792.4|90843.1|90793.1|90841.9|90791.9|25
1637837280000|2021-11-25 10:48:00|90842.5|90792.5|90843.9|90793.9|90845.9|90807.6|90832.1|90792.3|23
1637837290000|2021-11-25 10:48:10|90843.7|90793.7|90846.2|90796.2|90847.4|90797.4|90843|90793|30
1637837300000|2021-11-25 10:48:20|90846.6|90796.6|90847.6|90797.6|90852.3|90802.3|90845.5|90795.5|30
1637837310000|2021-11-25 10:48:30|90847.3|90797.3|90833.4|90783.4|90848.2|90798.2|90833.1|90783.1|62
1637837320000|2021-11-25 10:48:40|90833.7|90783.7|90835.2|90785.2|90836.5|90786.5|90833.4|90783.4|39
1637837330000|2021-11-25 10:48:50|90835.8|90785.8|90830.3|90780.3|90838.4|90788.4|90829.9|90779.9|41
1637837340000|2021-11-25 10:49:00|90830.2|90780.2|90821.7|90771.7|90830.9|90780.9|90821.2|90771.2|41
1637837350000|2021-11-25 10:49:10|90821.3|90771.3|90823|90773|90823.3|90773.3|90821.3|90771.3|22
1637837360000|2021-11-25 10:49:20|90822.7|90772.7|90821.1|90771.1|90824.9|90774.9|90821.1|90771.1|29
1637837370000|2021-11-25 10:49:30|90821|90771|90826.2|90776.2|90826.2|90776.2|90820.7|90770.7|27
1637837380000|2021-11-25 10:49:40|90825.7|90775.7|90831.2|90781.2|90831.2|90781.2|90825.7|90775.7|26
1637837390000|2021-11-25 10:49:50|90831.3|90781.3|90826.4|90776.4|90831.5|90781.5|90826.2|90776.2|18
1637837400000|2021-11-25 10:50:00|90826.5|90776.5|90829.4|90779.4|90829.8|90779.8|90826.5|90776.5|29
1637837410000|2021-11-25 10:50:10|90829.6|90779.6|90826.2|90776.2|90829.6|90779.6|90824.4|90774.4|33
1637837420000|2021-11-25 10:50:20|90825.2|90775.2|90827.3|90777.3|90828.7|90778.7|90825.2|90775.2|30
1637837430000|2021-11-25 10:50:30|90827.2|90777.2|90827|90777|90827.3|90777.3|90825.5|90775.5|24
1637837440000|2021-11-25 10:50:40|90826.8|90776.8|90827.2|90777.2|90827.2|90777.2|90826.4|90776.4|12
1637837450000|2021-11-25 10:50:50|90826.6|90776.6|90825.6|90775.6|90827.7|90777.7|90825.2|90775.2|24
1637837460000|2021-11-25 10:51:00|90824.9|90774.9|90824.3|90774.3|90824.9|90774.9|90819.5|90769.5|25
1637837470000|2021-11-25 10:51:10|90824.4|90774.4|90824.2|90774.2|90826.2|90776.2|90821.3|90771.3|25
1637837480000|2021-11-25 10:51:20|90824.8|90774.8|90825|90775|90825.7|90775.7|90824.8|90774.8|18
1637837490000|2021-11-25 10:51:30|90826.1|90776.1|90825.2|90775.2|90826.2|90776.2|90824.4|90774.4|16
1637837500000|2021-11-25 10:51:40|90825.4|90775.4|90823|90773|90825.5|90775.5|90822.9|90772.9|22
1637837510000|2021-11-25 10:51:50|90822.8|90772.8|90827.8|90777.8|90828.1|90778.1|90822.8|90772.8|14
1637837520000|2021-11-25 10:52:00|90827.1|90777.1|90826.1|90776.1|90828.9|90791|90813.3|90775.5|22
1637837530000|2021-11-25 10:52:10|90826.2|90776.2|90825.3|90775.3|90826.8|90776.8|90824|90774|22
1637837540000|2021-11-25 10:52:20|90824.8|90774.8|90813.8|90763.8|90824.8|90781.4|90802.8|90763.8|32
1637837550000|2021-11-25 10:52:30|90814.6|90764.6|90814.2|90764.2|90816.6|90766.6|90813.9|90763.9|27
1637837560000|2021-11-25 10:52:40|90814.1|90764.1|90815.3|90765.3|90816.1|90766.1|90813.4|90763.4|21
1637837570000|2021-11-25 10:52:50|90815.2|90765.2|90816.9|90766.9|90816.9|90766.9|90815.1|90765.1|19
1637837580000|2021-11-25 10:53:00|90815.7|90765.7|90817.3|90767.3|90817.6|90767.6|90815.7|90765.7|19
1637837590000|2021-11-25 10:53:10|90818.5|90768.5|90817.3|90767.3|90818.5|90768.5|90813.7|90763.7|26
1637837600000|2021-11-25 10:53:20|90818.5|90768.5|90823.1|90773.1|90824.1|90774.1|90818.5|90768.5|41
1637837610000|2021-11-25 10:53:30|90822.8|90772.8|90828.3|90778.3|90828.3|90778.3|90822.6|90772.6|34
1637837620000|2021-11-25 10:53:40|90828.2|90778.2|90830.4|90780.4|90831.1|90781.1|90827.6|90777.6|24
1637837630000|2021-11-25 10:53:50|90830.5|90780.5|90834.1|90784.1|90834.5|90784.5|90830.5|90780.5|31
1637837640000|2021-11-25 10:54:00|90834|90784|90838|90788|90839.8|90789.8|90834|90784|35
1637837650000|2021-11-25 10:54:10|90837|90787|90838.9|90788.9|90839.8|90789.8|90836.5|90786.5|29
1637837660000|2021-11-25 10:54:20|90838.8|90788.8|90837.4|90787.4|90838.8|90788.8|90837.2|90787.2|21
1637837670000|2021-11-25 10:54:30|90837.5|90787.5|90836.2|90786.2|90837.6|90787.6|90832.7|90782.7|33
1637837680000|2021-11-25 10:54:40|90836.3|90786.3|90836.9|90786.9|90839.9|90789.9|90835.5|90785.5|28
1637837690000|2021-11-25 10:54:50|90835.1|90785.1|90838.1|90788.1|90838.4|90788.4|90834.9|90784.9|20
1637837700000|2021-11-25 10:55:00|90838.4|90788.4|90852.7|90802.7|90852.9|90802.9|90838.1|90788.1|45
1637837710000|2021-11-25 10:55:10|90852.6|90802.6|90852.8|90802.8|90853.7|90803.7|90852.5|90802.5|14
1637837720000|2021-11-25 10:55:20|90852.7|90802.7|90854.7|90804.7|90855.5|90805.5|90852.5|90802.5|25
1637837730000|2021-11-25 10:55:30|90854.5|90804.5|90856.1|90806.1|90856.1|90806.1|90854.5|90804.5|16
1637837740000|2021-11-25 10:55:40|90855.9|90805.9|90862.2|90812.2|90863.5|90813.5|90854.7|90804.7|31
1637837750000|2021-11-25 10:55:50|90861.6|90811.6|90884|90834|90885.4|90835.4|90861.2|90811.2|36
1637837760000|2021-11-25 10:56:00|90883.8|90833.8|90886.2|90836.2|90889.4|90839.4|90883.1|90833.1|40
1637837770000|2021-11-25 10:56:10|90886.3|90836.3|90891.5|90841.5|90894.7|90844.7|90885.3|90835.3|45
1637837780000|2021-11-25 10:56:20|90892.4|90842.4|90888.4|90838.4|90892.4|90842.4|90887.3|90837.3|21
1637837790000|2021-11-25 10:56:30|90889.3|90839.3|90889.5|90839.5|90890|90840|90888.6|90838.6|17
1637837800000|2021-11-25 10:56:40|90889.3|90839.3|90888.9|90838.9|90889.7|90839.7|90888.3|90838.3|24
1637837810000|2021-11-25 10:56:50|90888.7|90838.7|90889.5|90839.5|90889.8|90839.8|90888.7|90838.7|20
1637837820000|2021-11-25 10:57:00|90889.3|90839.3|90896.4|90846.4|90896.4|90846.4|90889.3|90839.3|29
1637837830000|2021-11-25 10:57:10|90895.6|90845.6|90895.8|90845.8|90896.3|90846.3|90893.9|90843.9|22
1637837840000|2021-11-25 10:57:20|90895.5|90845.5|90892.1|90842.1|90896|90846|90891.3|90841.3|37
1637837850000|2021-11-25 10:57:30|90892.2|90842.2|90896.3|90846.3|90897.4|90847.4|90892.2|90842.2|30
1637837860000|2021-11-25 10:57:40|90897.2|90847.2|90910.7|90860.7|90911.9|90861.9|90896.2|90846.2|33
1637837870000|2021-11-25 10:57:50|90910.4|90860.4|90910.1|90860.1|90910.9|90860.9|90909.1|90859.1|17
1637837880000|2021-11-25 10:58:00|90910.2|90860.2|90923.8|90873.8|90927|90886.9|90910.2|90860.2|44
1637837890000|2021-11-25 10:58:10|90924.1|90874.1|90922.5|90872.5|90924.5|90874.5|90921.7|90871.7|31
1637837900000|2021-11-25 10:58:20|90922.1|90872.1|90910.4|90860.4|90924.3|90874.3|90909.8|90859.8|42
1637837910000|2021-11-25 10:58:30|90907.2|90857.2|90898.4|90848.4|90907.2|90857.2|90898.1|90848.1|31
1637837920000|2021-11-25 10:58:40|90898.3|90848.3|90902.5|90852.5|90904.2|90854.2|90896.4|90846.4|34
1637837930000|2021-11-25 10:58:50|90902.3|90852.3|90904.6|90854.6|90905.2|90855.2|90902.1|90852.1|22
1637837940000|2021-11-25 10:59:00|90905|90855|90901.6|90851.6|90905|90855|90900.8|90850.8|23
1637837950000|2021-11-25 10:59:10|90901.7|90851.7|90897.1|90847.1|90902.5|90852.5|90896|90846|27
1637837960000|2021-11-25 10:59:20|90897.4|90847.4|90893|90843|90897.4|90847.4|90891.5|90841.5|35
1637837970000|2021-11-25 10:59:30|90893.5|90843.5|90891.4|90841.4|90893.9|90843.9|90890.8|90840.8|19
1637837980000|2021-11-25 10:59:40|90891.6|90841.6|90882.1|90832.1|90891.6|90841.6|90882.1|90832.1|38
1637837990000|2021-11-25 10:59:50|90882.3|90832.3|90883.6|90833.6|90884.3|90834.3|90882.1|90832.1|32
1637838000000|2021-11-25 11:00:00|90883.7|90833.7|90883.7|90833.7|90884.9|90834.9|90882.9|90832.9|14
1637838010000|2021-11-25 11:00:10|90883|90833|90884.5|90834.5|90885.5|90835.5|90883|90833|17
1637838020000|2021-11-25 11:00:20|90883.1|90833.1|90881.6|90831.6|90885.2|90835.2|90879.9|90829.9|35
1637838030000|2021-11-25 11:00:30|90881.7|90831.7|90882.1|90832.1|90882.4|90832.4|90880.8|90830.8|19
1637838040000|2021-11-25 11:00:40|90881.6|90831.6|90882|90832|90882.5|90832.5|90881.4|90831.4|21
1637838050000|2021-11-25 11:00:50|90881.6|90831.6|90878.3|90828.3|90885|90841.4|90865|90828.3|44
1637838060000|2021-11-25 11:01:00|90879.4|90829.4|90877.1|90827.1|90880.7|90830.7|90876|90826|32
1637838070000|2021-11-25 11:01:10|90877.2|90827.2|90877.6|90827.6|90878.3|90828.3|90876.8|90826.8|18
1637838080000|2021-11-25 11:01:20|90877.3|90827.3|90876.6|90826.6|90878.4|90828.4|90876.6|90826.6|13
1637838090000|2021-11-25 11:01:30|90876.3|90826.3|90878.3|90828.3|90878.3|90828.3|90875.8|90825.8|21
1637838100000|2021-11-25 11:01:40|90878.5|90828.5|90892|90842|90892|90842|90876.4|90826.4|35
1637838110000|2021-11-25 11:01:50|90892.4|90842.4|90887.6|90837.6|90892.5|90842.5|90887.5|90837.5|27
1637838120000|2021-11-25 11:02:00|90887.9|90837.9|90887.7|90837.7|90889|90839|90887.4|90837.4|28
1637838130000|2021-11-25 11:02:10|90887.3|90837.3|90885.2|90835.2|90887.3|90837.3|90883.8|90833.8|18
1637838140000|2021-11-25 11:02:20|90884.9|90834.9|90887.9|90837.9|90888.3|90838.3|90884.6|90834.6|21
1637838150000|2021-11-25 11:02:30|90888|90838|90887.6|90837.6|90889.7|90839.7|90887.6|90837.6|24
1637838160000|2021-11-25 11:02:40|90887.5|90837.5|90888|90838|90888.4|90838.4|90887.1|90837.1|15
1637838170000|2021-11-25 11:02:50|90889.7|90839.7|90895.1|90845.1|90896.3|90846.3|90889.7|90839.7|21
1637838180000|2021-11-25 11:03:00|90895.3|90845.3|90891.5|90841.5|90896|90846|90889.4|90839.4|26
1637838190000|2021-11-25 11:03:10|90890.8|90840.8|90891.3|90841.3|90897.1|90847.1|90889.9|90839.9|43
1637838200000|2021-11-25 11:03:20|90892.3|90842.3|90890.4|90840.4|90892.7|90842.7|90890.1|90840.1|20
1637838210000|2021-11-25 11:03:30|90890.5|90840.5|90886.5|90836.5|90892.3|90842.3|90886.4|90836.4|23
1637838220000|2021-11-25 11:03:40|90886.7|90836.7|90886.2|90836.2|90886.7|90836.7|90886|90836|13
1637838230000|2021-11-25 11:03:50|90886.3|90836.3|90887|90837|90887.3|90837.3|90886.1|90836.1|13
1637838240000|2021-11-25 11:04:00|90886.5|90836.5|90867.3|90842.3|90886.7|90842.4|90865.4|90829.1|21
1637838250000|2021-11-25 11:04:10|90879.3|90829.3|90882.8|90832.8|90884.8|90846.9|90871.9|90828.6|27
1637838260000|2021-11-25 11:04:20|90882.7|90832.7|90890.3|90840.3|90891|90853.7|90874.6|90832.7|51
1637838270000|2021-11-25 11:04:30|90889.8|90839.8|90890.4|90840.4|90892|90842|90889.8|90839.8|22
1637838280000|2021-11-25 11:04:40|90890.8|90840.8|90892.2|90842.2|90893.7|90843.7|90889.2|90839.2|43
1637838290000|2021-11-25 11:04:50|90892.1|90842.1|90891.5|90841.5|90892.5|90842.5|90891.4|90841.4|25
1637838300000|2021-11-25 11:05:00|90891.7|90841.7|90893.2|90843.2|90893.2|90843.2|90891.7|90841.7|22
1637838310000|2021-11-25 11:05:10|90892.7|90842.7|90887.3|90837.3|90893|90843|90884.5|90834.5|25
1637838320000|2021-11-25 11:05:20|90889.8|90839.8|90889.2|90839.2|90891.8|90841.8|90888.5|90838.5|25
1637838330000|2021-11-25 11:05:30|90887.7|90837.7|90888.8|90838.8|90889.5|90839.5|90887.4|90837.4|18
1637838340000|2021-11-25 11:05:40|90889.1|90839.1|90891.6|90841.6|90893|90843|90888.4|90838.4|29
1637838350000|2021-11-25 11:05:50|90891.9|90841.9|90887.3|90837.3|90892.2|90842.2|90886.2|90836.2|19
1637838360000|2021-11-25 11:06:00|90886.5|90836.5|90888.3|90838.3|90890.6|90840.6|90885.8|90835.8|32
1637838370000|2021-11-25 11:06:10|90888.4|90838.4|90892.6|90842.6|90892.9|90842.9|90888.4|90838.4|29
1637838380000|2021-11-25 11:06:20|90892.9|90842.9|90895.1|90845.1|90895.7|90845.7|90892.9|90842.9|19
1637838390000|2021-11-25 11:06:30|90895|90845|90898.4|90848.4|90899.4|90862.6|90886.5|90845|24
1637838400000|2021-11-25 11:06:40|90900.2|90850.2|90901.1|90851.1|90903.4|90853.4|90897.1|90847.1|48
1637838410000|2021-11-25 11:06:50|90900.9|90850.9|90905.5|90855.5|90906.5|90856.5|90900.4|90850.4|37
1637838420000|2021-11-25 11:07:00|90905|90855|90904.6|90854.6|90906|90856|90904.5|90854.5|24
1637838430000|2021-11-25 11:07:10|90905.2|90855.2|90903.8|90853.8|90909.6|90859.6|90903.4|90853.4|45
1637838440000|2021-11-25 11:07:20|90904.1|90854.1|90902|90852|90905.3|90855.3|90902|90852|20
1637838450000|2021-11-25 11:07:30|90901.9|90851.9|90907.3|90857.3|90907.3|90857.3|90901.8|90851.8|17
1637838460000|2021-11-25 11:07:40|90907.1|90857.1|90905.1|90855.1|90907.1|90857.1|90903.9|90853.9|23
1637838470000|2021-11-25 11:07:50|90904.7|90854.7|90908|90858|90909.2|90859.2|90904.7|90854.7|21
1637838480000|2021-11-25 11:08:00|90907.3|90857.3|90903.3|90853.3|90908.5|90858.5|90903.1|90853.1|38
1637838490000|2021-11-25 11:08:10|90901.9|90851.9|90913.4|90863.4|90914.5|90864.5|90901.9|90851.9|35
1637838500000|2021-11-25 11:08:20|90913.2|90863.2|90909|90859|90913.5|90863.5|90908.5|90858.5|26
1637838510000|2021-11-25 11:08:30|90909.3|90859.3|90909.3|90859.3|90910.7|90860.7|90909.2|90859.2|15
1637838520000|2021-11-25 11:08:40|90909.6|90859.6|90910.8|90860.8|90910.8|90860.8|90908.6|90858.6|15
1637838530000|2021-11-25 11:08:50|90910.6|90860.6|90912.1|90862.1|90917|90867|90910.6|90860.6|28
1637838540000|2021-11-25 11:09:00|90912|90862|90915.7|90865.7|90918.6|90868.6|90912|90862|30
1637838550000|2021-11-25 11:09:10|90915.8|90865.8|90921|90871|90925.2|90875.2|90915.4|90865.4|38
1637838560000|2021-11-25 11:09:20|90920.6|90870.6|90922|90872|90922.4|90872.4|90920.4|90870.4|26
1637838570000|2021-11-25 11:09:30|90922.1|90872.1|90917.1|90867.1|90922.1|90872.1|90916|90866|28
1637838580000|2021-11-25 11:09:40|90917.6|90867.6|90920.8|90870.8|90921.3|90871.3|90915.8|90865.8|27
1637838590000|2021-11-25 11:09:50|90920.7|90870.7|90919.1|90869.1|90921.6|90871.6|90917.8|90867.8|22
1637838600000|2021-11-25 11:10:00|90919.3|90869.3|90920.6|90870.6|90920.8|90870.8|90918.7|90868.7|25
1637838610000|2021-11-25 11:10:10|90920.7|90870.7|90923.7|90873.7|90926.4|90876.4|90920.4|90870.4|16
1637838620000|2021-11-25 11:10:20|90923|90873|90926.9|90876.9|90929.6|90879.6|90923|90873|32
1637838630000|2021-11-25 11:10:30|90927.1|90877.1|90926.5|90876.5|90927.3|90877.3|90926.5|90876.5|17
1637838640000|2021-11-25 11:10:40|90926.3|90876.3|90927.9|90877.9|90928.3|90878.3|90926.3|90876.3|19
1637838650000|2021-11-25 11:10:50|90928.4|90878.4|90928.1|90878.1|90932.3|90882.3|90927.8|90877.8|30
1637838660000|2021-11-25 11:11:00|90928|90878|90930.9|90880.9|90930.9|90880.9|90927.8|90877.8|26
1637838670000|2021-11-25 11:11:10|90930.7|90880.7|90930.6|90880.6|90932.9|90882.9|90930.4|90880.4|30
1637838680000|2021-11-25 11:11:20|90932.2|90882.2|90928.5|90878.5|90932.2|90882.2|90926.4|90876.4|39
1637838690000|2021-11-25 11:11:30|90928.2|90878.2|90920|90870|90929.8|90879.8|90920|90870|39
1637838700000|2021-11-25 11:11:40|90918.6|90868.6|90917.4|90867.4|90921.7|90871.7|90915.8|90865.8|28
1637838710000|2021-11-25 11:11:50|90917.5|90867.5|90912.8|90862.8|90918.3|90868.3|90911.9|90861.9|32
1637838720000|2021-11-25 11:12:00|90912.9|90862.9|90912.9|90862.9|90914|90864|90912.1|90862.1|24
1637838730000|2021-11-25 11:12:10|90913|90863|90912.6|90862.6|90915.7|90865.7|90912.3|90862.3|27
1637838740000|2021-11-25 11:12:20|90912.7|90862.7|90916.3|90866.3|90918.4|90868.4|90912.7|90862.7|32
1637838750000|2021-11-25 11:12:30|90916.4|90866.4|90912.4|90862.4|90917.4|90867.4|90911.1|90861.1|35
1637838760000|2021-11-25 11:12:40|90912.6|90862.6|90913.4|90863.4|90913.7|90863.7|90912|90862|23
1637838770000|2021-11-25 11:12:50|90913.2|90863.2|90914|90864|90914.2|90864.2|90912.3|90862.3|20
1637838780000|2021-11-25 11:13:00|90914.2|90864.2|90915.8|90865.8|90915.8|90865.8|90913.9|90863.9|15
1637838790000|2021-11-25 11:13:10|90915.5|90865.5|90915.4|90865.4|90917.2|90867.2|90914.1|90864.1|21
1637838800000|2021-11-25 11:13:20|90916.9|90866.9|90915.7|90865.7|90917.5|90867.5|90915.7|90865.7|9
1637838810000|2021-11-25 11:13:30|90915.8|90865.8|90924.7|90874.7|90924.7|90874.7|90915.4|90865.4|18
1637838820000|2021-11-25 11:13:40|90922.8|90872.8|90922.6|90872.6|90924.3|90874.3|90922.4|90872.4|13
1637838830000|2021-11-25 11:13:50|90922.9|90872.9|90930.3|90880.3|90932.4|90882.4|90922.9|90872.9|26
1637838840000|2021-11-25 11:14:00|90931.2|90881.2|90929.7|90879.7|90931.5|90881.5|90929.5|90879.5|23
1637838850000|2021-11-25 11:14:10|90929.6|90879.6|90929.4|90879.4|90930.3|90880.3|90928.9|90878.9|14
1637838860000|2021-11-25 11:14:20|90929.3|90879.3|90944.6|90894.6|90946.9|90896.9|90929.3|90879.3|19
1637838870000|2021-11-25 11:14:30|90944.3|90894.3|90944.7|90894.7|90944.7|90894.7|90943.4|90893.4|13
1637838880000|2021-11-25 11:14:40|90945.4|90895.4|90953.9|90903.9|90955.2|90905.2|90943|90893|26
1637838890000|2021-11-25 11:14:50|90954.5|90904.5|90957.3|90907.3|90959.5|90909.5|90952.5|90902.5|34
1637838900000|2021-11-25 11:15:00|90958.2|90908.2|90948.1|90898.1|90959.5|90909.5|90947.4|90897.4|51
1637838910000|2021-11-25 11:15:10|90942.4|90917.4|90956|90906|90956|90917.4|90935.9|90893.8|25
1637838920000|2021-11-25 11:15:20|90941.2|90916.2|90951.2|90901.2|90953.4|90917.8|90941.2|90900.9|22
1637838930000|2021-11-25 11:15:30|90951.1|90901.1|90954|90904|90957.6|90918.9|90942.2|90900.9|30
1637838940000|2021-11-25 11:15:40|90939.7|90914.7|90953.1|90903.1|90953.8|90915.1|90939.7|90901.6|15
1637838950000|2021-11-25 11:15:50|90953|90903|90955.1|90905.1|90959|90909|90952.8|90902.8|34
1637838960000|2021-11-25 11:16:00|90955.6|90905.6|90948.4|90898.4|90955.6|90909.1|90934.1|90894.1|27
1637838970000|2021-11-25 11:16:10|90948.2|90898.2|90950.7|90900.7|90951.5|90901.5|90947.6|90897.6|21
1637838980000|2021-11-25 11:16:20|90950.1|90900.1|90945.9|90895.9|90950.1|90900.1|90942.8|90892.8|23
1637838990000|2021-11-25 11:16:30|90946.1|90896.1|90949|90899|90949|90899|90945.3|90895.3|19
1637839000000|2021-11-25 11:16:40|90949.1|90899.1|90949.5|90899.5|90950.8|90900.8|90948.2|90898.2|11
1637839010000|2021-11-25 11:16:50|90950|90900|90954.1|90904.1|90954.1|90917.5|90937.2|90900|18
1637839020000|2021-11-25 11:17:00|90951.9|90901.9|90945.1|90920.1|90956.2|90920.1|90945.1|90901.9|18
1637839030000|2021-11-25 11:17:10|90959.3|90909.3|90955.5|90905.5|90960.3|90918|90942|90905.5|20
1637839040000|2021-11-25 11:17:20|90956.9|90906.9|90955.3|90905.3|90956.9|90906.9|90954.3|90904.3|16
1637839050000|2021-11-25 11:17:30|90955|90905|90946.2|90896.2|90955|90913.1|90933.4|90895|40
1637839060000|2021-11-25 11:17:40|90945.9|90895.9|90935.1|90910.1|90949.4|90910.1|90930.8|90891.8|34
1637839070000|2021-11-25 11:17:50|90934.3|90909.3|90936.5|90911.5|90949.2|90911.7|90934|90897.1|19
1637839080000|2021-11-25 11:18:00|90935.3|90910.3|90941.2|90891.2|90942.8|90910.4|90934.2|90888.1|26
1637839090000|2021-11-25 11:18:10|90941.5|90891.5|90938.7|90888.7|90941.5|90891.5|90937.6|90887.6|24
1637839100000|2021-11-25 11:18:20|90938.8|90888.8|90938.4|90888.4|90940.6|90901.5|90924.9|90886.2|25
1637839110000|2021-11-25 11:18:30|90927.3|90902.3|90942.1|90892.1|90944.4|90904.8|90926.9|90888.3|33
1637839120000|2021-11-25 11:18:40|90942.9|90892.9|90926.5|90901.5|90944|90903|90926.5|90885.9|17
1637839130000|2021-11-25 11:18:50|90925.9|90900.9|90933.8|90883.8|90936.3|90901|90925.1|90883.8|15
1637839140000|2021-11-25 11:19:00|90934.2|90884.2|90936.1|90886.1|90937|90887|90934.2|90884.2|20
1637839150000|2021-11-25 11:19:10|90936|90886|90932.4|90882.4|90944.1|90909.4|90923.5|90881.8|36
1637839160000|2021-11-25 11:19:20|90932.5|90882.5|90941.9|90891.9|90943.1|90903.8|90927.7|90880.7|38
1637839170000|2021-11-25 11:19:30|90942.7|90892.7|90931.8|90906.8|90942.9|90906.9|90931.3|90891.6|12
1637839180000|2021-11-25 11:19:40|90944.2|90894.2|90943.4|90893.4|90944.4|90894.4|90941.3|90891.3|27
1637839190000|2021-11-25 11:19:50|90944|90894|90947|90897|90948|90910.2|90935.2|90892.8|30
1637839200000|2021-11-25 11:20:00|90946.4|90896.4|90946.1|90896.1|90946.8|90896.8|90944.4|90894.4|31
1637839210000|2021-11-25 11:20:10|90946.3|90896.3|90946.6|90896.6|90946.6|90896.6|90945.2|90895.2|21
1637839220000|2021-11-25 11:20:20|90943.3|90893.3|90933.3|90908.3|90946.2|90909.1|90931.2|90891.6|39
1637839230000|2021-11-25 11:20:30|90945.4|90895.4|90944.1|90894.1|90945.6|90895.6|90944.1|90894.1|29
1637839240000|2021-11-25 11:20:40|90944.2|90894.2|90944.8|90894.8|90946|90896|90943.7|90893.7|31
1637839250000|2021-11-25 11:20:50|90945|90895|90945.6|90895.6|90946.6|90902.9|90927.6|90889.3|45
1637839260000|2021-11-25 11:21:00|90945.8|90895.8|90947.1|90897.1|90947.1|90897.1|90943.8|90893.8|25
1637839270000|2021-11-25 11:21:10|90946.3|90896.3|90948.7|90898.7|90948.7|90898.7|90945.5|90895.5|19
1637839280000|2021-11-25 11:21:20|90948|90898|90954.6|90904.6|90955.9|90916.2|90941.2|90897.6|25
1637839290000|2021-11-25 11:21:30|90955.5|90905.5|90955.6|90905.6|90956.8|90906.8|90954.1|90904.1|18
1637839300000|2021-11-25 11:21:40|90955.1|90905.1|90956.3|90906.3|90956.6|90906.6|90954.7|90904.7|9
1637839310000|2021-11-25 11:21:50|90956.9|90906.9|90955.6|90905.6|90956.9|90906.9|90953.8|90903.8|21
1637839320000|2021-11-25 11:22:00|90955.3|90905.3|90955.1|90905.1|90955.7|90905.7|90954.5|90904.5|29
1637839330000|2021-11-25 11:22:10|90955.3|90905.3|90961.8|90911.8|90963.7|90927.3|90949|90904.2|33
1637839340000|2021-11-25 11:22:20|90959.7|90909.7|90950|90925|90965.8|90926.7|90950|90909.7|28
1637839350000|2021-11-25 11:22:30|90949.8|90924.8|90971.6|90921.6|90973.2|90933.1|90949.5|90915.2|40
1637839360000|2021-11-25 11:22:40|90971.8|90921.8|90974.8|90924.8|90974.9|90924.9|90971.8|90921.8|24
1637839370000|2021-11-25 11:22:50|90973.7|90923.7|90964.1|90914.1|90974|90924|90964.1|90914.1|30
1637839380000|2021-11-25 11:23:00|90963.9|90913.9|90982.2|90932.2|90984|90934|90961.6|90911.6|39
1637839390000|2021-11-25 11:23:10|90982.1|90932.1|90982.2|90932.2|90984.4|90934.4|90976.9|90926.9|37
1637839400000|2021-11-25 11:23:20|90983.2|90933.2|90988.6|90938.6|90989.9|90939.9|90983.2|90933.2|21
1637839410000|2021-11-25 11:23:30|90989|90939|90984.3|90934.3|90989|90939|90984.3|90934.3|25
1637839420000|2021-11-25 11:23:40|90984.2|90934.2|90983.7|90933.7|90985|90935|90983.7|90933.7|10
1637839430000|2021-11-25 11:23:50|90983.6|90933.6|90982.7|90932.7|90983.7|90933.7|90982.3|90932.3|9
1637839440000|2021-11-25 11:24:00|90982.8|90932.8|90985.9|90935.9|90985.9|90935.9|90982.8|90932.8|22
1637839450000|2021-11-25 11:24:10|90984.3|90934.3|90980.3|90930.3|90985.1|90935.1|90980.3|90930.3|36
1637839460000|2021-11-25 11:24:20|90980.6|90930.6|90981|90931|90981.8|90931.8|90979.9|90929.9|16
1637839470000|2021-11-25 11:24:30|90980.5|90930.5|90980.4|90930.4|90981.3|90931.3|90980.1|90930.1|32
1637839480000|2021-11-25 11:24:40|90980.5|90930.5|90979.4|90929.4|90981.5|90931.5|90979|90929|37
1637839490000|2021-11-25 11:24:50|90979.5|90929.5|90977|90927|90982.5|90932.5|90974.2|90924.2|31
1637839500000|2021-11-25 11:25:00|90978.2|90928.2|90977.8|90927.8|90980.1|90930.1|90975.7|90925.7|49
1637839510000|2021-11-25 11:25:10|90977.4|90927.4|90980.8|90930.8|90983|90943.8|90967.7|90926.6|31
1637839520000|2021-11-25 11:25:20|90981.2|90931.2|90986.7|90936.7|90987.8|90937.8|90981.1|90931.1|25
1637839530000|2021-11-25 11:25:30|90986.1|90936.1|90981.4|90931.4|90988.9|90938.9|90980.5|90930.5|48
1637839540000|2021-11-25 11:25:40|90981.3|90931.3|90986.1|90936.1|90986.5|90936.5|90980.7|90930.7|38
1637839550000|2021-11-25 11:25:50|90986.8|90936.8|90981.3|90931.3|90987.6|90937.6|90979.9|90929.9|56
1637839560000|2021-11-25 11:26:00|90981.9|90931.9|90980.6|90930.6|90984.5|90934.5|90977.1|90927.1|52
1637839570000|2021-11-25 11:26:10|90980.9|90930.9|90979.4|90929.4|90982.1|90932.1|90977.9|90927.9|35
1637839580000|2021-11-25 11:26:20|90979.5|90929.5|90980.9|90930.9|90980.9|90930.9|90979.2|90929.2|17
1637839590000|2021-11-25 11:26:30|90981.1|90931.1|90978.2|90928.2|90981.1|90931.1|90978.2|90928.2|45
1637839600000|2021-11-25 11:26:40|90978.5|90928.5|90982.5|90932.5|90984.8|90934.8|90978.5|90928.5|54
1637839610000|2021-11-25 11:26:50|90982.8|90932.8|90986.7|90936.7|90989.9|90949.4|90974.4|90932.8|49
1637839620000|2021-11-25 11:27:00|90986.6|90936.6|90985.4|90935.4|90989.3|90939.3|90983.8|90933.8|48
1637839630000|2021-11-25 11:27:10|90985.1|90935.1|90981.7|90931.7|90985.1|90935.1|90977.9|90927.9|57
1637839640000|2021-11-25 11:27:20|90981.6|90931.6|90982.1|90932.1|90983.1|90933.1|90981.1|90931.1|29
1637839650000|2021-11-25 11:27:30|90981.9|90931.9|90979.5|90929.5|90983.4|90933.4|90977.2|90927.2|39
1637839660000|2021-11-25 11:27:40|90979.4|90929.4|90979.5|90929.5|90980.5|90930.5|90978.6|90928.6|20
1637839670000|2021-11-25 11:27:50|90979.2|90929.2|90970.3|90920.3|90979.2|90929.2|90968.1|90918.1|42
1637839680000|2021-11-25 11:28:00|90970.7|90920.7|90970|90920|90971.1|90921.1|90968.7|90918.7|33
1637839690000|2021-11-25 11:28:10|90970.1|90920.1|90970.3|90920.3|90971.3|90921.3|90969.9|90919.9|21
1637839700000|2021-11-25 11:28:20|90970.5|90920.5|90971.4|90921.4|90974.7|90924.7|90970.5|90920.5|22
1637839710000|2021-11-25 11:28:30|90971|90921|90972.6|90922.6|90976.6|90926.6|90969.5|90919.5|36
1637839720000|2021-11-25 11:28:40|90973.4|90923.4|90973.1|90923.1|90973.6|90923.6|90971.3|90921.3|35
1637839730000|2021-11-25 11:28:50|90972.6|90922.6|90979.4|90929.4|90980.5|90930.5|90971.7|90921.7|57
1637839740000|2021-11-25 11:29:00|90980.2|90930.2|90987.7|90937.7|90989|90939|90979.6|90929.6|55
1637839750000|2021-11-25 11:29:10|90988.1|90938.1|90986.7|90936.7|90988.1|90938.1|90986.6|90936.6|27
1637839760000|2021-11-25 11:29:20|90986.8|90936.8|90985.1|90935.1|90987.4|90937.4|90984.6|90934.6|28
1637839770000|2021-11-25 11:29:30|90985.3|90935.3|90986.8|90936.8|90991.7|90941.7|90985.1|90935.1|52
1637839780000|2021-11-25 11:29:40|90986.4|90936.4|90984|90934|90987.8|90937.8|90983.8|90933.8|34
1637839790000|2021-11-25 11:29:50|90983.9|90933.9|90983.9|90933.9|90984.5|90934.5|90983.6|90933.6|27
1637839800000|2021-11-25 11:30:00|90983.3|90933.3|90981.5|90931.5|90983.6|90933.6|90980.8|90930.8|40
1637839810000|2021-11-25 11:30:10|90981.8|90931.8|90980.3|90930.3|90981.8|90931.8|90979|90929|25
1637839820000|2021-11-25 11:30:20|90980.2|90930.2|90980.2|90930.2|90980.8|90930.8|90979.6|90929.6|19
1637839830000|2021-11-25 11:30:30|90979.6|90929.6|90980.2|90930.2|90980.6|90930.6|90974.9|90924.9|44
1637839840000|2021-11-25 11:30:40|90980.3|90930.3|90979.8|90929.8|90981.1|90931.1|90977.2|90927.2|32
1637839850000|2021-11-25 11:30:50|90979.4|90929.4|90953.8|90928.8|90981.2|90941.5|90953.8|90917.5|38
1637839860000|2021-11-25 11:31:00|90968.2|90918.2|90969.9|90919.9|90971.3|90921.3|90967|90917|38
1637839870000|2021-11-25 11:31:10|90967.6|90917.6|90968.1|90918.1|90969.6|90919.6|90967.2|90917.2|22
1637839880000|2021-11-25 11:31:20|90967.9|90917.9|90969.1|90919.1|90970.2|90920.2|90967|90917|33
1637839890000|2021-11-25 11:31:30|90969.6|90919.6|90973.9|90923.9|90977.1|90927.1|90968.8|90918.8|51
1637839900000|2021-11-25 11:31:40|90974|90924|90975|90925|90977|90927|90973.7|90923.7|36
1637839910000|2021-11-25 11:31:50|90974.3|90924.3|90974.8|90924.8|90975.1|90925.1|90974.2|90924.2|14
1637839920000|2021-11-25 11:32:00|90975.1|90925.1|90975.5|90925.5|90975.7|90925.7|90974.3|90924.3|32
1637839930000|2021-11-25 11:32:10|90975.3|90925.3|90974.6|90924.6|90975.3|90925.3|90973.4|90923.4|14
1637839940000|2021-11-25 11:32:20|90974.9|90924.9|90974.8|90924.8|90975|90925|90973.9|90923.9|17
1637839950000|2021-11-25 11:32:30|90974.4|90924.4|90975.5|90925.5|90980.6|90930.6|90972.1|90922.1|20
1637839960000|2021-11-25 11:32:40|90977.1|90927.1|90981.8|90931.8|90983.1|90940.1|90965.1|90925.7|44
1637839970000|2021-11-25 11:32:50|90982.2|90932.2|90979.7|90929.7|90983.9|90933.9|90979.2|90929.2|20
1637839980000|2021-11-25 11:33:00|90979.6|90929.6|90975.8|90925.8|90979.7|90929.7|90974.1|90924.1|25
1637839990000|2021-11-25 11:33:10|90976.1|90926.1|90962.9|90912.9|90976.1|90926.1|90960.1|90910.1|28
1637840000000|2021-11-25 11:33:20|90964.1|90914.1|90962.8|90912.8|90965.2|90915.2|90962.8|90912.8|26
1637840010000|2021-11-25 11:33:30|90962.9|90912.9|90964.1|90914.1|90965.3|90915.3|90962.4|90912.4|35
1637840020000|2021-11-25 11:33:40|90964.2|90914.2|90962.7|90912.7|90964.7|90914.7|90961.2|90911.2|50
1637840030000|2021-11-25 11:33:50|90962.8|90912.8|90963.8|90913.8|90964.8|90914.8|90962.6|90912.6|37
1637840040000|2021-11-25 11:34:00|90963.4|90913.4|90961.2|90911.2|90964.6|90914.6|90960.7|90910.7|34
1637840050000|2021-11-25 11:34:10|90961.6|90911.6|90962.2|90912.2|90962.2|90912.2|90960.4|90910.4|31
1637840060000|2021-11-25 11:34:20|90961.7|90911.7|90963.6|90913.6|90965.8|90915.8|90961.7|90911.7|44
1637840070000|2021-11-25 11:34:30|90964|90914|90949.8|90899.8|90964|90914|90948.6|90898.6|53
1637840080000|2021-11-25 11:34:40|90950.3|90900.3|90947|90897|90950.3|90900.3|90940.6|90890.6|44
1637840090000|2021-11-25 11:34:50|90947.6|90897.6|90940.2|90890.2|90948.9|90898.9|90936.6|90886.6|42
1637840100000|2021-11-25 11:35:00|90940.3|90890.3|90917.1|90867.1|90941.7|90891.7|90914.4|90864.4|53
1637840110000|2021-11-25 11:35:10|90917.8|90867.8|90917.9|90867.9|90918.2|90868.2|90915.9|90865.9|32
1637840120000|2021-11-25 11:35:20|90917.6|90867.6|90911.6|90861.6|90918.1|90868.1|90906|90856|31
1637840130000|2021-11-25 11:35:30|90915.1|90865.1|90901.5|90851.5|90919.4|90869.4|90897.6|90847.6|47
1637840140000|2021-11-25 11:35:40|90903.6|90853.6|90906.8|90856.8|90908.8|90858.8|90900.4|90850.4|31
1637840150000|2021-11-25 11:35:50|90907|90857|90906.2|90856.2|90907.9|90857.9|90906.1|90856.1|18
1637840160000|2021-11-25 11:36:00|90906.4|90856.4|90899.6|90849.6|90910.7|90860.7|90899.6|90849.6|29
1637840170000|2021-11-25 11:36:10|90899|90849|90890.4|90840.4|90900.3|90850.3|90888.6|90838.6|35
1637840180000|2021-11-25 11:36:20|90890.6|90840.6|90892.8|90842.8|90893.3|90843.3|90890.6|90840.6|23
1637840190000|2021-11-25 11:36:30|90892.9|90842.9|90881.9|90831.9|90893.2|90849.1|90871.4|90830.8|28
1637840200000|2021-11-25 11:36:40|90880.4|90830.4|90871.9|90821.9|90880.4|90830.4|90868.1|90818.1|62
1637840210000|2021-11-25 11:36:50|90872.5|90822.5|90867.6|90817.6|90875.5|90825.5|90865.1|90815.1|34
1637840220000|2021-11-25 11:37:00|90867.1|90817.1|90857.7|90807.7|90867.1|90817.1|90856.7|90806.7|36
1637840230000|2021-11-25 11:37:10|90857.5|90807.5|90844.4|90794.4|90859|90809|90844|90794|36
1637840240000|2021-11-25 11:37:20|90844.6|90794.6|90839.5|90789.5|90844.6|90794.6|90836.5|90786.5|46
1637840250000|2021-11-25 11:37:30|90839.4|90789.4|90841.3|90791.3|90841.3|90791.3|90839.4|90789.4|23
1637840260000|2021-11-25 11:37:40|90841.4|90791.4|90843|90793|90845|90795|90841.4|90791.4|21
1637840270000|2021-11-25 11:37:50|90842.2|90792.2|90839.5|90789.5|90845|90795|90838.8|90788.8|35
1637840280000|2021-11-25 11:38:00|90838.5|90788.5|90834.3|90784.3|90839.8|90789.8|90833.4|90783.4|39
1637840290000|2021-11-25 11:38:10|90835|90785|90832|90782|90835.7|90785.7|90832|90782|25
1637840300000|2021-11-25 11:38:20|90831.8|90781.8|90825.2|90775.2|90836.7|90786.7|90824.3|90774.3|31
1637840310000|2021-11-25 11:38:30|90825.3|90775.3|90821.1|90771.1|90826.3|90776.3|90818|90768|41
1637840320000|2021-11-25 11:38:40|90821.2|90771.2|90820.8|90770.8|90821.7|90771.7|90816.4|90766.4|39
1637840330000|2021-11-25 11:38:50|90821.2|90771.2|90812.5|90762.5|90823.8|90773.8|90810.6|90760.6|35
1637840340000|2021-11-25 11:39:00|90812.6|90762.6|90821.1|90771.1|90821.8|90771.8|90812.5|90762.5|51
1637840350000|2021-11-25 11:39:10|90821.2|90771.2|90821.9|90771.9|90822.8|90772.8|90820.1|90770.1|25
1637840360000|2021-11-25 11:39:20|90821.5|90771.5|90824.5|90774.5|90825.6|90775.6|90821.5|90771.5|48
1637840370000|2021-11-25 11:39:30|90823.5|90773.5|90827.7|90777.7|90828.3|90778.3|90823.5|90773.5|36
1637840380000|2021-11-25 11:39:40|90828|90778|90828|90778|90828.4|90778.4|90826.5|90776.5|25
1637840390000|2021-11-25 11:39:50|90829.4|90779.4|90828.6|90778.6|90829.5|90779.5|90828.1|90778.1|29
1637840400000|2021-11-25 11:40:00|90828.5|90778.5|90825.9|90775.9|90828.5|90778.5|90824.5|90774.5|23
1637840410000|2021-11-25 11:40:10|90826.5|90776.5|90816.3|90766.3|90827.1|90783.8|90808.1|90765.7|32
1637840420000|2021-11-25 11:40:20|90815.8|90765.8|90807.2|90757.2|90816.5|90766.5|90807.2|90757.2|25
1637840430000|2021-11-25 11:40:30|90813.4|90763.4|90810.4|90760.4|90814.6|90764.6|90810|90760|34
1637840440000|2021-11-25 11:40:40|90810|90760|90809.9|90759.9|90810.4|90760.4|90809.4|90759.4|14
1637840450000|2021-11-25 11:40:50|90810.1|90760.1|90815.9|90765.9|90816.2|90766.2|90809.8|90759.8|25
1637840460000|2021-11-25 11:41:00|90815.3|90765.3|90816.6|90766.6|90818.2|90774.9|90799.9|90762.1|27
1637840470000|2021-11-25 11:41:10|90818.1|90768.1|90818.4|90768.4|90819|90769|90815.6|90765.6|33
1637840480000|2021-11-25 11:41:20|90819.1|90769.1|90817.4|90767.4|90819.1|90769.1|90816.1|90766.1|16
1637840490000|2021-11-25 11:41:30|90818.1|90768.1|90818.4|90768.4|90821.3|90771.3|90817.2|90767.2|26
1637840500000|2021-11-25 11:41:40|90818.5|90768.5|90821.1|90771.1|90821.2|90771.2|90815|90765|27
1637840510000|2021-11-25 11:41:50|90822.3|90772.3|90821.8|90771.8|90822.7|90772.7|90820.4|90770.4|15
1637840520000|2021-11-25 11:42:00|90821|90771|90820.7|90770.7|90823.2|90773.2|90820.3|90770.3|36
1637840530000|2021-11-25 11:42:10|90821.1|90771.1|90820.4|90770.4|90821.1|90771.1|90815.2|90765.2|19
1637840540000|2021-11-25 11:42:20|90820.7|90770.7|90825.6|90775.6|90825.6|90775.6|90820.5|90770.5|30
1637840550000|2021-11-25 11:42:30|90825.5|90775.5|90823.8|90773.8|90826.1|90776.1|90823|90773|30
1637840560000|2021-11-25 11:42:40|90823.7|90773.7|90823|90773|90823.7|90773.7|90820.5|90770.5|18
1637840570000|2021-11-25 11:42:50|90822.6|90772.6|90822|90772|90825.4|90775.4|90821.4|90771.4|21
1637840580000|2021-11-25 11:43:00|90821.8|90771.8|90829.7|90779.7|90831.4|90793.6|90815.3|90771.8|35
1637840590000|2021-11-25 11:43:10|90831.7|90781.7|90831|90781|90831.7|90781.7|90829.1|90779.1|23
1637840600000|2021-11-25 11:43:20|90830.6|90780.6|90831.2|90781.2|90831.2|90781.2|90828.3|90778.3|11
1637840610000|2021-11-25 11:43:30|90830.4|90780.4|90839.3|90789.3|90840.7|90790.7|90824.3|90774.3|32
1637840620000|2021-11-25 11:43:40|90838.3|90788.3|90844.6|90794.6|90845.5|90795.5|90838.3|90788.3|40
1637840630000|2021-11-25 11:43:50|90844.4|90794.4|90864.5|90814.5|90866.4|90816.4|90844.2|90794.2|47
1637840640000|2021-11-25 11:44:00|90864.4|90814.4|90865.8|90815.8|90866.7|90816.7|90863.9|90813.9|29
1637840650000|2021-11-25 11:44:10|90867.1|90817.1|90868.4|90818.4|90868.8|90818.8|90865.2|90815.2|22
1637840660000|2021-11-25 11:44:20|90868.7|90818.7|90868.4|90818.4|90869.5|90819.5|90868|90818|19
1637840670000|2021-11-25 11:44:30|90868.5|90818.5|90871.9|90821.9|90876.7|90826.7|90868.4|90818.4|38
1637840680000|2021-11-25 11:44:40|90872.9|90822.9|90871.9|90821.9|90873.3|90823.3|90871.4|90821.4|25
1637840690000|2021-11-25 11:44:50|90872|90822|90873.3|90823.3|90873.3|90823.3|90872|90822|12
1637840700000|2021-11-25 11:45:00|90872.2|90822.2|90872|90822|90881.4|90831.4|90871.5|90821.5|41
1637840710000|2021-11-25 11:45:10|90871.8|90821.8|90871.6|90821.6|90872.7|90822.7|90871.1|90821.1|28
1637840720000|2021-11-25 11:45:20|90871.4|90821.4|90871.5|90821.5|90872.9|90822.9|90870.8|90820.8|13
1637840730000|2021-11-25 11:45:30|90870.3|90820.3|90871.7|90821.7|90871.8|90821.8|90870.3|90820.3|16
1637840740000|2021-11-25 11:45:40|90872.4|90822.4|90871.7|90821.7|90872.4|90822.4|90871.7|90821.7|7
1637840750000|2021-11-25 11:45:50|90871.8|90821.8|90867.1|90817.1|90873.7|90823.7|90866.9|90816.9|11
1637840760000|2021-11-25 11:46:00|90867.2|90817.2|90872.6|90822.6|90873.1|90823.1|90864.4|90814.4|44
1637840770000|2021-11-25 11:46:10|90872.4|90822.4|90869.5|90819.5|90873.3|90823.3|90868.5|90818.5|20
1637840780000|2021-11-25 11:46:20|90869.8|90819.8|90873|90823|90874.3|90824.3|90869.5|90819.5|27
1637840790000|2021-11-25 11:46:30|90872.7|90822.7|90877.9|90827.9|90880.8|90838.6|90863.6|90821.8|26
1637840800000|2021-11-25 11:46:40|90876.9|90826.9|90874.5|90824.5|90877.9|90827.9|90874.5|90824.5|8
1637840810000|2021-11-25 11:46:50|90876.7|90826.7|90871.7|90821.7|90876.7|90838.3|90860.4|90821.2|26
1637840820000|2021-11-25 11:47:00|90871.9|90821.9|90872.4|90822.4|90873.3|90823.3|90871.7|90821.7|15
1637840830000|2021-11-25 11:47:10|90871.9|90821.9|90870.8|90820.8|90872.8|90822.8|90870.8|90820.8|15
1637840840000|2021-11-25 11:47:20|90870.5|90820.5|90864.7|90814.7|90870.7|90820.7|90864.3|90814.3|20
1637840850000|2021-11-25 11:47:30|90866.1|90816.1|90865|90815|90866.1|90816.1|90865|90815|7
1637840860000|2021-11-25 11:47:40|90864.1|90814.1|90865.6|90815.6|90865.9|90815.9|90864.1|90814.1|9
1637840870000|2021-11-25 11:47:50|90865.7|90815.7|90862.5|90812.5|90870.5|90820.5|90861.2|90811.2|32
1637840880000|2021-11-25 11:48:00|90862.3|90812.3|90861.8|90811.8|90863.3|90813.3|90861.5|90811.5|14
1637840890000|2021-11-25 11:48:10|90861.6|90811.6|90862.5|90812.5|90864.4|90814.4|90861.6|90811.6|12
1637840900000|2021-11-25 11:48:20|90863.1|90813.1|90863|90813|90863.1|90813.1|90862.5|90812.5|10
1637840910000|2021-11-25 11:48:30|90863.1|90813.1|90862.9|90812.9|90863.6|90813.6|90862.9|90812.9|8
1637840920000|2021-11-25 11:48:40|90863|90813|90867.1|90817.1|90868.1|90818.1|90863|90813|25
1637840930000|2021-11-25 11:48:50|90866.9|90816.9|90854.5|90829.5|90868.3|90829.5|90853.2|90816.8|14
1637840940000|2021-11-25 11:49:00|90854.3|90829.3|90867.3|90817.3|90868.1|90830.7|90853.1|90817.3|19
1637840950000|2021-11-25 11:49:10|90868.5|90818.5|90853.1|90828.1|90868.5|90829.1|90851.7|90818.5|21
1637840960000|2021-11-25 11:49:20|90854.9|90829.9|90853.8|90828.8|90854.9|90829.9|90853.1|90828.1|7
1637840970000|2021-11-25 11:49:30|90852.9|90827.9|90872|90822|90873.9|90829.6|90852.9|90821.2|19
1637840980000|2021-11-25 11:49:40|90872.4|90822.4|90874|90824|90876.4|90826.4|90871.4|90821.4|27
1637840990000|2021-11-25 11:49:50|90871.4|90821.4|90871.6|90821.6|90876|90826|90868.5|90818.5|28
1637841000000|2021-11-25 11:50:00|90871.3|90821.3|90868.6|90818.6|90871.9|90829.3|90854.1|90816.5|19
1637841010000|2021-11-25 11:50:10|90868.9|90818.9|90845.2|90795.2|90870.4|90820.4|90836.1|90795.2|23
1637841020000|2021-11-25 11:50:20|90842.9|90792.9|90844.4|90794.4|90844.6|90794.6|90840.4|90790.4|33
1637841030000|2021-11-25 11:50:30|90844.8|90794.8|90849.5|90799.5|90849.5|90799.5|90838.1|90788.1|32
1637841040000|2021-11-25 11:50:40|90847.7|90797.7|90853.8|90803.8|90854.7|90804.7|90847.7|90797.7|21
1637841050000|2021-11-25 11:50:50|90853.6|90803.6|90854.4|90804.4|90856|90806|90852.5|90802.5|21
1637841060000|2021-11-25 11:51:00|90854.5|90804.5|90855.3|90805.3|90855.3|90805.3|90850.8|90800.8|31
1637841070000|2021-11-25 11:51:10|90856.5|90806.5|90863.6|90813.6|90863.6|90813.6|90855.7|90805.7|37
1637841080000|2021-11-25 11:51:20|90863.8|90813.8|90862.2|90812.2|90864.6|90814.6|90861.2|90811.2|31
1637841090000|2021-11-25 11:51:30|90862.1|90812.1|90861.7|90811.7|90862.1|90812.1|90861.1|90811.1|18
1637841100000|2021-11-25 11:51:40|90862|90812|90861.8|90811.8|90862.3|90812.3|90861.7|90811.7|12
1637841110000|2021-11-25 11:51:50|90860.9|90810.9|90861.2|90811.2|90861.2|90811.2|90860.8|90810.8|8
1637841120000|2021-11-25 11:52:00|90861.6|90811.6|90856.2|90806.2|90861.8|90811.8|90855.6|90805.6|27
1637841130000|2021-11-25 11:52:10|90855.7|90805.7|90842.6|90792.6|90858.2|90808.2|90842.3|90792.3|41
1637841140000|2021-11-25 11:52:20|90842.7|90792.7|90843.5|90793.5|90844|90794|90841.6|90791.6|22
1637841150000|2021-11-25 11:52:30|90843.3|90793.3|90844.2|90794.2|90844.2|90794.2|90843.3|90793.3|10
1637841160000|2021-11-25 11:52:40|90844.4|90794.4|90846.4|90796.4|90847.7|90797.7|90843.6|90793.6|18
1637841170000|2021-11-25 11:52:50|90846.2|90796.2|90845.4|90795.4|90847.1|90797.1|90845|90795|16
1637841180000|2021-11-25 11:53:00|90846.2|90796.2|90848|90798|90854|90804|90844.8|90794.8|32
1637841190000|2021-11-25 11:53:10|90847.5|90797.5|90847.9|90797.9|90852|90802|90847.5|90797.5|22
1637841200000|2021-11-25 11:53:20|90847.6|90797.6|90854.9|90804.9|90855.9|90805.9|90847.6|90797.6|25
1637841210000|2021-11-25 11:53:30|90855.2|90805.2|90856.1|90806.1|90859.3|90809.3|90854.3|90804.3|34
1637841220000|2021-11-25 11:53:40|90855.1|90805.1|90854.3|90804.3|90855.6|90805.6|90852.6|90802.6|23
1637841230000|2021-11-25 11:53:50|90854.2|90804.2|90851.5|90801.5|90854.5|90804.5|90848.8|90798.8|31
1637841240000|2021-11-25 11:54:00|90851.3|90801.3|90861.5|90811.5|90862.6|90812.6|90848.1|90798.1|41
1637841250000|2021-11-25 11:54:10|90861.3|90811.3|90858.1|90808.1|90861.7|90811.7|90858.1|90808.1|19
1637841260000|2021-11-25 11:54:20|90858.3|90808.3|90858.7|90808.7|90859.8|90809.8|90858|90808|15
1637841270000|2021-11-25 11:54:30|90858.8|90808.8|90850.4|90800.4|90858.8|90808.8|90850.4|90800.4|30
1637841280000|2021-11-25 11:54:40|90851.1|90801.1|90838.3|90788.3|90851.1|90801.1|90838|90788|22
1637841290000|2021-11-25 11:54:50|90837.2|90787.2|90846.2|90796.2|90846.6|90796.6|90837.2|90787.2|26
1637841300000|2021-11-25 11:55:00|90846.3|90796.3|90850|90800|90850|90800|90845.3|90795.3|29
1637841310000|2021-11-25 11:55:10|90849.9|90799.9|90854.4|90804.4|90857.9|90807.9|90848.7|90798.7|43
1637841320000|2021-11-25 11:55:20|90854.9|90804.9|90852.9|90802.9|90855.4|90805.4|90852.8|90802.8|26
1637841330000|2021-11-25 11:55:30|90853|90803|90846.3|90796.3|90853.6|90803.6|90843.8|90793.8|33
1637841340000|2021-11-25 11:55:40|90846.2|90796.2|90843.6|90793.6|90846.6|90796.6|90840.6|90790.6|33
1637841350000|2021-11-25 11:55:50|90843.4|90793.4|90842|90792|90845.8|90795.8|90840.4|90790.4|28
1637841360000|2021-11-25 11:56:00|90842.7|90792.7|90842.1|90792.1|90843.8|90793.8|90841.6|90791.6|20
1637841370000|2021-11-25 11:56:10|90842.3|90792.3|90847.9|90797.9|90848.9|90798.9|90842.3|90792.3|32
1637841380000|2021-11-25 11:56:20|90847.6|90797.6|90855|90805|90856.4|90806.4|90847.4|90797.4|32
1637841390000|2021-11-25 11:56:30|90856.1|90806.1|90853.6|90803.6|90856.2|90806.2|90851.9|90801.9|48
1637841400000|2021-11-25 11:56:40|90853.2|90803.2|90854.4|90804.4|90855.3|90805.3|90853.2|90803.2|29
1637841410000|2021-11-25 11:56:50|90854.6|90804.6|90851.4|90801.4|90854.9|90804.9|90851.4|90801.4|24
1637841420000|2021-11-25 11:57:00|90850.9|90800.9|90853.1|90803.1|90854.1|90804.1|90849.7|90799.7|45
1637841430000|2021-11-25 11:57:10|90852.9|90802.9|90852.6|90802.6|90853.5|90803.5|90852.2|90802.2|21
1637841440000|2021-11-25 11:57:20|90852.8|90802.8|90852.6|90802.6|90853.9|90803.9|90851.9|90801.9|21
1637841450000|2021-11-25 11:57:30|90853.6|90803.6|90852.3|90802.3|90854.2|90804.2|90849.6|90799.6|36
1637841460000|2021-11-25 11:57:40|90852.5|90802.5|90852.7|90802.7|90854|90804|90851.6|90801.6|19
1637841470000|2021-11-25 11:57:50|90853.3|90803.3|90856.8|90806.8|90857.1|90807.1|90853.3|90803.3|29
1637841480000|2021-11-25 11:58:00|90857.1|90807.1|90854.1|90804.1|90858.2|90808.2|90854.1|90804.1|21
1637841490000|2021-11-25 11:58:10|90854.8|90804.8|90859.4|90809.4|90859.4|90809.4|90853.9|90803.9|16
1637841500000|2021-11-25 11:58:20|90860.1|90810.1|90882.4|90832.4|90883.2|90833.2|90859.8|90809.8|48
1637841510000|2021-11-25 11:58:30|90883.2|90833.2|90889.4|90839.4|90889.4|90848.6|90873.6|90832.1|28
1637841520000|2021-11-25 11:58:40|90889.5|90839.5|90896.3|90846.3|90897.5|90847.5|90885.4|90835.4|33
1637841530000|2021-11-25 11:58:50|90898|90848|90902.1|90852.1|90902.1|90852.1|90895.6|90845.6|36
1637841540000|2021-11-25 11:59:00|90901.1|90851.1|90891.5|90841.5|90902.2|90852.2|90889.9|90839.9|46
1637841550000|2021-11-25 11:59:10|90892|90842|90892.7|90842.7|90892.9|90842.9|90891|90841|27
1637841560000|2021-11-25 11:59:20|90892.8|90842.8|90886.9|90836.9|90892.8|90842.8|90886.9|90836.9|26
1637841570000|2021-11-25 11:59:30|90887.6|90837.6|90890.7|90840.7|90891.1|90841.1|90885.2|90835.2|32
1637841580000|2021-11-25 11:59:40|90890.6|90840.6|90894.8|90844.8|90894.8|90844.8|90888|90838|46
1637841590000|2021-11-25 11:59:50|90895.3|90845.3|90893.1|90843.1|90897.6|90847.6|90892.2|90842.2|34
1637841600000|2021-11-25 12:00:00|90893.2|90843.2|90904.6|90854.6|90905.9|90855.9|90891.9|90841.9|46
1637841610000|2021-11-25 12:00:10|90904.3|90854.3|90906.1|90856.1|90907.6|90857.6|90904.1|90854.1|26
1637841620000|2021-11-25 12:00:20|90906.4|90856.4|90908.8|90858.8|90910.2|90860.2|90906.4|90856.4|27
1637841630000|2021-11-25 12:00:30|90909.2|90859.2|90903.3|90853.3|90909.2|90859.2|90901.6|90851.6|32
1637841640000|2021-11-25 12:00:40|90902.7|90852.7|90902.3|90852.3|90904.1|90854.1|90900.9|90850.9|31
1637841650000|2021-11-25 12:00:50|90902.5|90852.5|90901.4|90851.4|90902.5|90852.5|90900.3|90850.3|22
1637841660000|2021-11-25 12:01:00|90901.9|90851.9|90889.9|90839.9|90901.9|90851.9|90883|90833|45
1637841670000|2021-11-25 12:01:10|90887.9|90837.9|90885.4|90835.4|90887.9|90837.9|90884.4|90834.4|34
1637841680000|2021-11-25 12:01:20|90886.1|90836.1|90886.5|90836.5|90888.2|90838.2|90885.8|90835.8|20
1637841690000|2021-11-25 12:01:30|90886.6|90836.6|90884.2|90834.2|90886.8|90836.8|90882.3|90832.3|29
1637841700000|2021-11-25 12:01:40|90885.1|90835.1|90884.3|90834.3|90885.1|90835.1|90881.5|90831.5|22
1637841710000|2021-11-25 12:01:50|90884.4|90834.4|90883.5|90833.5|90885.7|90835.7|90882.2|90832.2|23
1637841720000|2021-11-25 12:02:00|90883.4|90833.4|90883.2|90833.2|90883.7|90833.7|90882.1|90832.1|18
1637841730000|2021-11-25 12:02:10|90882.9|90832.9|90879.4|90829.4|90883.3|90833.3|90878.5|90828.5|24
1637841740000|2021-11-25 12:02:20|90878.5|90828.5|90882.3|90832.3|90882.3|90832.3|90876|90826|40
1637841750000|2021-11-25 12:02:30|90881.8|90831.8|90888.1|90838.1|90889.8|90839.8|90881.8|90831.8|34
1637841760000|2021-11-25 12:02:40|90887.4|90837.4|90889.1|90839.1|90889.2|90839.2|90887.2|90837.2|15
1637841770000|2021-11-25 12:02:50|90889.6|90839.6|90894.6|90844.6|90894.6|90844.6|90888.9|90838.9|24
1637841780000|2021-11-25 12:03:00|90892.8|90842.8|90891.6|90841.6|90894.3|90844.3|90891.6|90841.6|27
1637841790000|2021-11-25 12:03:10|90891.4|90841.4|90891.3|90841.3|90891.9|90841.9|90882.9|90832.9|31
1637841800000|2021-11-25 12:03:20|90891|90841|90889.1|90839.1|90891.8|90841.8|90888.5|90838.5|29
1637841810000|2021-11-25 12:03:30|90886.5|90836.5|90887.9|90837.9|90888.5|90849.1|90872.5|90835.7|15
1637841820000|2021-11-25 12:03:40|90887.4|90837.4|90886.7|90836.7|90888|90838|90883.8|90833.8|30
1637841830000|2021-11-25 12:03:50|90886.9|90836.9|90886.4|90836.4|90886.9|90836.9|90884.7|90834.7|16
1637841840000|2021-11-25 12:04:00|90884.9|90834.9|90886.9|90836.9|90889.7|90839.7|90884.9|90834.9|27
1637841850000|2021-11-25 12:04:10|90887.2|90837.2|90892.4|90842.4|90892.4|90842.4|90881.1|90831.1|41
1637841860000|2021-11-25 12:04:20|90892.3|90842.3|90889.6|90839.6|90892.3|90842.3|90887.1|90837.1|29
1637841870000|2021-11-25 12:04:30|90889.8|90839.8|90890.2|90840.2|90890.2|90840.2|90883.9|90833.9|37
1637841880000|2021-11-25 12:04:40|90889.3|90839.3|90884.7|90834.7|90890.1|90840.1|90884.7|90834.7|33
1637841890000|2021-11-25 12:04:50|90886.2|90836.2|90883.7|90833.7|90886.5|90836.5|90882.6|90832.6|30
1637841900000|2021-11-25 12:05:00|90884.1|90834.1|90883.4|90833.4|90884.5|90834.5|90882.4|90832.4|32
1637841910000|2021-11-25 12:05:10|90883.3|90833.3|90878.3|90828.3|90883.5|90843.7|90867.8|90828.3|30
1637841920000|2021-11-25 12:05:20|90878.6|90828.6|90883.5|90833.5|90885.2|90835.2|90878.6|90828.6|31
1637841930000|2021-11-25 12:05:30|90884|90834|90882|90832|90884|90834|90882|90832|23
1637841940000|2021-11-25 12:05:40|90882.4|90832.4|90882.2|90832.2|90883.4|90833.4|90881.8|90831.8|16
1637841950000|2021-11-25 12:05:50|90883|90833|90882.8|90832.8|90883.8|90833.8|90882.3|90832.3|28
1637841960000|2021-11-25 12:06:00|90882.9|90832.9|90881|90831|90885.4|90845.5|90869|90830.9|32
1637841970000|2021-11-25 12:06:10|90880.7|90830.7|90882.9|90832.9|90883.5|90845.5|90870.5|90827.1|35
1637841980000|2021-11-25 12:06:20|90883.5|90833.5|90883.8|90833.8|90885.7|90835.7|90880.8|90830.8|26
1637841990000|2021-11-25 12:06:30|90884|90834|90879.4|90829.4|90884.2|90834.2|90878|90828|42
1637842000000|2021-11-25 12:06:40|90877.6|90827.6|90874.7|90824.7|90877.6|90827.6|90872|90822|32
1637842010000|2021-11-25 12:06:50|90874|90824|90874.9|90824.9|90877|90827|90871.4|90821.4|30
1637842020000|2021-11-25 12:07:00|90875.3|90825.3|90864.3|90814.3|90875.6|90825.6|90863|90813|45
1637842030000|2021-11-25 12:07:10|90863.5|90813.5|90855.5|90805.5|90868.6|90822|90847|90805.3|41
1637842040000|2021-11-25 12:07:20|90854.7|90804.7|90847.5|90797.5|90854.7|90804.7|90846.2|90796.2|43
1637842050000|2021-11-25 12:07:30|90847.1|90797.1|90852.1|90802.1|90852.6|90802.6|90846.7|90796.7|41
1637842060000|2021-11-25 12:07:40|90851.6|90801.6|90849.1|90799.1|90852.3|90802.3|90841.1|90791.1|41
1637842070000|2021-11-25 12:07:50|90850.3|90800.3|90842.7|90792.7|90850.3|90800.3|90842.4|90792.4|29
1637842080000|2021-11-25 12:08:00|90844.8|90794.8|90843.9|90793.9|90844.9|90794.9|90841.4|90791.4|29
1637842090000|2021-11-25 12:08:10|90842.5|90792.5|90847.7|90797.7|90847.7|90797.7|90842.5|90792.5|13
1637842100000|2021-11-25 12:08:20|90847.4|90797.4|90844.3|90794.3|90847.4|90797.4|90843.5|90793.5|24
1637842110000|2021-11-25 12:08:30|90843.7|90793.7|90835.5|90785.5|90844.3|90794.3|90835.5|90785.5|25
1637842120000|2021-11-25 12:08:40|90840.9|90790.9|90837.4|90787.4|90840.9|90790.9|90837.4|90787.4|16
1637842130000|2021-11-25 12:08:50|90837.6|90787.6|90838|90788|90840.5|90790.5|90837.6|90787.6|21
1637842140000|2021-11-25 12:09:00|90837.9|90787.9|90835.2|90785.2|90840.1|90790.1|90833.9|90783.9|31
1637842150000|2021-11-25 12:09:10|90834.3|90784.3|90824.7|90799.7|90838.4|90801|90824.4|90782.2|37
1637842160000|2021-11-25 12:09:20|90824.8|90799.8|90837.4|90787.4|90839.5|90799.8|90824.4|90784|33
1637842170000|2021-11-25 12:09:30|90835.5|90785.5|90823|90773|90835.5|90785.5|90822.7|90772.7|43
1637842180000|2021-11-25 12:09:40|90823.4|90773.4|90812.6|90762.6|90824.6|90774.6|90812.3|90762.3|35
1637842190000|2021-11-25 12:09:50|90812.9|90762.9|90814.2|90764.2|90817.5|90778.6|90799.3|90761.1|45
1637842200000|2021-11-25 12:10:00|90815|90765|90820.8|90770.8|90823.8|90782.7|90807.7|90763.8|44
1637842210000|2021-11-25 12:10:10|90819.6|90769.6|90823.6|90773.6|90825|90775|90819.1|90769.1|29
1637842220000|2021-11-25 12:10:20|90823.8|90773.8|90820|90770|90827.4|90777.4|90820|90770|42
1637842230000|2021-11-25 12:10:30|90826.4|90776.4|90820.5|90770.5|90826.4|90781.2|90806.2|90767.1|37
1637842240000|2021-11-25 12:10:40|90819|90769|90813.9|90763.9|90819.4|90769.4|90811.1|90761.1|44
1637842250000|2021-11-25 12:10:50|90813.7|90763.7|90812.4|90762.4|90817|90779|90802.1|90761.5|29
1637842260000|2021-11-25 12:11:00|90812.7|90762.7|90814.4|90764.4|90818.9|90768.9|90811|90761|46
1637842270000|2021-11-25 12:11:10|90814.3|90764.3|90814.6|90764.6|90816.3|90766.3|90814.1|90764.1|32
1637842280000|2021-11-25 12:11:20|90814.5|90764.5|90819.6|90769.6|90819.6|90769.6|90814.3|90764.3|25
1637842290000|2021-11-25 12:11:30|90819.7|90769.7|90821.7|90771.7|90823.9|90773.9|90817.1|90767.1|24
1637842300000|2021-11-25 12:11:40|90821|90771|90819.1|90769.1|90821.6|90771.6|90818.6|90768.6|18
1637842310000|2021-11-25 12:11:50|90818.6|90768.6|90818.1|90768.1|90820.7|90770.7|90817.9|90767.9|22
1637842320000|2021-11-25 12:12:00|90818|90768|90822.2|90772.2|90826.1|90776.1|90818|90768|28
1637842330000|2021-11-25 12:12:10|90821.7|90771.7|90822.2|90772.2|90827.1|90777.1|90821.7|90771.7|29
1637842340000|2021-11-25 12:12:20|90822.4|90772.4|90826.6|90776.6|90827.3|90777.3|90821.3|90771.3|20
1637842350000|2021-11-25 12:12:30|90827.1|90777.1|90826|90776|90827.2|90777.2|90825.8|90775.8|9
1637842360000|2021-11-25 12:12:40|90826.5|90776.5|90828.2|90778.2|90828.5|90778.5|90824.5|90774.5|23
1637842370000|2021-11-25 12:12:50|90828.7|90778.7|90828.9|90778.9|90831.6|90781.6|90827.1|90777.1|35
1637842380000|2021-11-25 12:13:00|90829.1|90779.1|90828.1|90778.1|90830.3|90780.3|90820.7|90770.7|32
1637842390000|2021-11-25 12:13:10|90828.2|90778.2|90825.3|90775.3|90829.2|90779.2|90822.6|90772.6|25
1637842400000|2021-11-25 12:13:20|90825.7|90775.7|90824.6|90774.6|90827|90777|90823.8|90773.8|27
1637842410000|2021-11-25 12:13:30|90824.5|90774.5|90825.2|90775.2|90826.6|90776.6|90823.6|90773.6|20
1637842420000|2021-11-25 12:13:40|90825.3|90775.3|90825.7|90775.7|90826.7|90776.7|90825.2|90775.2|8
1637842430000|2021-11-25 12:13:50|90825.6|90775.6|90823.3|90773.3|90825.6|90775.6|90822.2|90772.2|9
1637842440000|2021-11-25 12:14:00|90822.9|90772.9|90823|90773|90828.1|90778.1|90821.7|90771.7|24
1637842450000|2021-11-25 12:14:10|90825|90775|90815.5|90765.5|90825|90785.5|90810.5|90764.1|44
1637842460000|2021-11-25 12:14:20|90816.2|90766.2|90816.7|90766.7|90818.8|90768.8|90816.2|90766.2|15
1637842470000|2021-11-25 12:14:30|90816.5|90766.5|90814.8|90764.8|90817.1|90767.1|90814.6|90764.6|18
1637842480000|2021-11-25 12:14:40|90814.7|90764.7|90815.1|90765.1|90815.4|90765.4|90813.8|90763.8|23
1637842490000|2021-11-25 12:14:50|90814|90764|90813|90763|90816.1|90766.1|90812.8|90762.8|23
1637842500000|2021-11-25 12:15:00|90813.3|90763.3|90809.1|90759.1|90815.7|90778.1|90801.3|90759.1|25
1637842510000|2021-11-25 12:15:10|90809.8|90759.8|90809.2|90759.2|90811|90761|90808.8|90758.8|20
1637842520000|2021-11-25 12:15:20|90809.4|90759.4|90814.2|90764.2|90816.1|90776.8|90801.8|90759.3|33
1637842530000|2021-11-25 12:15:30|90815.1|90765.1|90811.7|90761.7|90815.1|90765.1|90810.9|90760.9|20
1637842540000|2021-11-25 12:15:40|90812|90762|90812.8|90762.8|90814.8|90764.8|90812|90762|10
1637842550000|2021-11-25 12:15:50|90813.2|90763.2|90811.6|90761.6|90813.2|90763.2|90811.1|90761.1|12
1637842560000|2021-11-25 12:16:00|90810.7|90760.7|90813.4|90763.4|90814.6|90764.6|90809.6|90759.6|33
1637842570000|2021-11-25 12:16:10|90813.1|90763.1|90810.7|90760.7|90813.1|90763.1|90810.7|90760.7|36
1637842580000|2021-11-25 12:16:20|90810.9|90760.9|90813.7|90763.7|90815.4|90765.4|90810.8|90760.8|22
1637842590000|2021-11-25 12:16:30|90814.7|90764.7|90816.4|90766.4|90817.1|90767.1|90814.2|90764.2|26
1637842600000|2021-11-25 12:16:40|90816.5|90766.5|90812.4|90762.4|90816.5|90766.5|90811.7|90761.7|25
1637842610000|2021-11-25 12:16:50|90812.7|90762.7|90812.3|90762.3|90813.2|90763.2|90811.7|90761.7|11
1637842620000|2021-11-25 12:17:00|90812.5|90762.5|90811.4|90761.4|90812.7|90762.7|90810.4|90760.4|26
1637842630000|2021-11-25 12:17:10|90811.6|90761.6|90811.7|90761.7|90811.7|90761.7|90810.5|90760.5|18
1637842640000|2021-11-25 12:17:20|90811.2|90761.2|90809.4|90759.4|90811.5|90761.5|90808.3|90758.3|23
1637842650000|2021-11-25 12:17:30|90808.9|90758.9|90808.1|90758.1|90810.1|90760.1|90808|90758|18
1637842660000|2021-11-25 12:17:40|90808.6|90758.6|90810.2|90760.2|90811.3|90761.3|90808.2|90758.2|21
1637842670000|2021-11-25 12:17:50|90809.4|90759.4|90809.5|90759.5|90810.6|90760.6|90808.1|90758.1|11
1637842680000|2021-11-25 12:18:00|90809.3|90759.3|90813.9|90763.9|90815.7|90765.7|90809.1|90759.1|26
1637842690000|2021-11-25 12:18:10|90813.8|90763.8|90813.7|90763.7|90813.8|90763.8|90811.8|90761.8|18
1637842700000|2021-11-25 12:18:20|90814|90764|90817.8|90767.8|90819.1|90769.1|90813|90763|34
1637842710000|2021-11-25 12:18:30|90818.1|90768.1|90821.2|90771.2|90822.8|90772.8|90816.7|90766.7|34
1637842720000|2021-11-25 12:18:40|90820.7|90770.7|90818|90768|90821.7|90771.7|90816.8|90766.8|32
1637842730000|2021-11-25 12:18:50|90816.5|90766.5|90818.3|90768.3|90818.7|90768.7|90816.2|90766.2|35
1637842740000|2021-11-25 12:19:00|90819|90769|90818.7|90768.7|90819|90769|90816.3|90766.3|27
1637842750000|2021-11-25 12:19:10|90818.6|90768.6|90818.4|90768.4|90819.2|90769.2|90817.4|90767.4|17
1637842760000|2021-11-25 12:19:20|90818|90768|90818.3|90768.3|90819.1|90769.1|90815.9|90765.9|24
1637842770000|2021-11-25 12:19:30|90816.9|90766.9|90816.9|90766.9|90818|90776.7|90801.7|90764|27
1637842780000|2021-11-25 12:19:40|90816.2|90766.2|90817.4|90767.4|90817.4|90779|90801.6|90765|22
1637842790000|2021-11-25 12:19:50|90816.1|90766.1|90804.6|90754.6|90816.8|90766.8|90803.1|90753.1|42
1637842800000|2021-11-25 12:20:00|90804.3|90754.3|90805.2|90755.2|90808|90758|90803.3|90753.3|34
1637842810000|2021-11-25 12:20:10|90805.3|90755.3|90804|90754|90806.5|90756.5|90800.5|90750.5|40
1637842820000|2021-11-25 12:20:20|90804.8|90754.8|90804.9|90754.9|90807.6|90757.6|90803|90753|31
1637842830000|2021-11-25 12:20:30|90805|90755|90802.8|90752.8|90805|90755|90800.4|90750.4|20
1637842840000|2021-11-25 12:20:40|90801.7|90751.7|90800.4|90750.4|90803.9|90753.9|90799.2|90749.2|28
1637842850000|2021-11-25 12:20:50|90799.1|90749.1|90799.2|90749.2|90800.6|90750.6|90798.9|90748.9|19
1637842860000|2021-11-25 12:21:00|90799|90749|90799.5|90749.5|90800.2|90750.2|90799|90749|12
1637842870000|2021-11-25 12:21:10|90799.3|90749.3|90802.9|90752.9|90806.6|90756.6|90799.2|90749.2|39
1637842880000|2021-11-25 12:21:20|90802.4|90752.4|90796.9|90746.9|90802.6|90752.6|90795.4|90745.4|20
1637842890000|2021-11-25 12:21:30|90797.1|90747.1|90801.6|90751.6|90804.3|90754.3|90796.7|90746.7|25
1637842900000|2021-11-25 12:21:40|90801.7|90751.7|90803.4|90753.4|90807.3|90765.1|90787.4|90750.2|49
1637842910000|2021-11-25 12:21:50|90804.3|90754.3|90802.2|90752.2|90805.2|90755.2|90801.3|90751.3|26
1637842920000|2021-11-25 12:22:00|90802.7|90752.7|90791.2|90766.2|90803.7|90766.2|90790.4|90750|32
1637842930000|2021-11-25 12:22:10|90791.1|90766.1|90801.9|90751.9|90804.1|90767.8|90791|90751.8|17
1637842940000|2021-11-25 12:22:20|90801.8|90751.8|90807.4|90757.4|90810.1|90760.1|90798.5|90748.5|35
1637842950000|2021-11-25 12:22:30|90808.1|90758.1|90805.9|90755.9|90808.6|90758.6|90805.9|90755.9|27
1637842960000|2021-11-25 12:22:40|90806.1|90756.1|90805.7|90755.7|90806.4|90756.4|90803.6|90753.6|14
1637842970000|2021-11-25 12:22:50|90806.6|90756.6|90807.9|90757.9|90807.9|90757.9|90805.6|90755.6|16
1637842980000|2021-11-25 12:23:00|90807.3|90757.3|90806.7|90756.7|90807.8|90757.8|90805|90755|22
1637842990000|2021-11-25 12:23:10|90802.9|90752.9|90806.8|90756.8|90807.3|90757.3|90802.9|90752.9|28
1637843000000|2021-11-25 12:23:20|90806.4|90756.4|90801.9|90751.9|90806.4|90756.4|90799.9|90749.9|30
1637843010000|2021-11-25 12:23:30|90801.8|90751.8|90804.5|90754.5|90804.9|90766|90789.6|90751.8|25
1637843020000|2021-11-25 12:23:40|90804.1|90754.1|90802.7|90752.7|90804.2|90754.2|90802.6|90752.6|24
1637843030000|2021-11-25 12:23:50|90802.1|90752.1|90803.9|90753.9|90803.9|90753.9|90801.6|90751.6|15
1637843040000|2021-11-25 12:24:00|90803.5|90753.5|90804|90754|90804.8|90754.8|90803|90753|26
1637843050000|2021-11-25 12:24:10|90803.6|90753.6|90803.9|90753.9|90805.1|90755.1|90803.6|90753.6|26
1637843060000|2021-11-25 12:24:20|90804|90754|90806.7|90756.7|90807.1|90757.1|90803.7|90753.7|18
1637843070000|2021-11-25 12:24:30|90806.4|90756.4|90808.3|90758.3|90808.3|90758.3|90806.2|90756.2|24
1637843080000|2021-11-25 12:24:40|90808.6|90758.6|90807.2|90757.2|90808.6|90758.6|90807.2|90757.2|14
1637843090000|2021-11-25 12:24:50|90807.6|90757.6|90807.3|90757.3|90807.7|90757.7|90806.7|90756.7|8
1637843100000|2021-11-25 12:25:00|90808.2|90758.2|90803.8|90753.8|90808.2|90758.2|90800.7|90750.7|42
1637843110000|2021-11-25 12:25:10|90803.7|90753.7|90805.2|90755.2|90806.1|90756.1|90802.9|90752.9|28
1637843120000|2021-11-25 12:25:20|90805.4|90755.4|90799.7|90749.7|90806.3|90756.3|90799.7|90749.7|23
1637843130000|2021-11-25 12:25:30|90800.8|90750.8|90798.5|90748.5|90801|90751|90796.7|90746.7|29
1637843140000|2021-11-25 12:25:40|90798.4|90748.4|90800.6|90750.6|90800.8|90750.8|90798.4|90748.4|16
1637843150000|2021-11-25 12:25:50|90799.9|90749.9|90799.4|90749.4|90800.3|90750.3|90799.1|90749.1|18
1637843160000|2021-11-25 12:26:00|90799.2|90749.2|90800.7|90750.7|90802|90752|90797.4|90747.4|33
1637843170000|2021-11-25 12:26:10|90800.8|90750.8|90798.6|90748.6|90801.2|90751.2|90795.7|90745.7|31
1637843180000|2021-11-25 12:26:20|90798.7|90748.7|90797.2|90747.2|90798.7|90748.7|90796.5|90746.5|26
1637843190000|2021-11-25 12:26:30|90796.9|90746.9|90798.9|90748.9|90801.6|90751.6|90796.5|90746.5|32
1637843200000|2021-11-25 12:26:40|90799.1|90749.1|90799.1|90749.1|90799.9|90749.9|90798.1|90748.1|17
1637843210000|2021-11-25 12:26:50|90799.3|90749.3|90799.3|90749.3|90801.3|90751.3|90798.5|90748.5|24
1637843220000|2021-11-25 12:27:00|90799.8|90749.8|90796|90746|90799.8|90749.8|90791.1|90741.1|28
1637843230000|2021-11-25 12:27:10|90796.1|90746.1|90796.5|90746.5|90796.5|90746.5|90795.6|90745.6|11
1637843240000|2021-11-25 12:27:20|90795.7|90745.7|90779.4|90729.4|90796.6|90746.6|90779.4|90729.4|31
1637843250000|2021-11-25 12:27:30|90779.5|90729.5|90764.3|90714.3|90780.7|90730.7|90762.7|90712.7|47
1637843260000|2021-11-25 12:27:40|90764.8|90714.8|90765|90715|90765.7|90715.7|90764.3|90714.3|29
1637843270000|2021-11-25 12:27:50|90764.8|90714.8|90766.3|90716.3|90766.8|90716.8|90759|90709|39
1637843280000|2021-11-25 12:28:00|90765.6|90715.6|90765.8|90715.8|90767.7|90717.7|90765.1|90715.1|24
1637843290000|2021-11-25 12:28:10|90765.7|90715.7|90769.7|90719.7|90770.6|90720.6|90765.6|90715.6|24
1637843300000|2021-11-25 12:28:20|90769.3|90719.3|90769.8|90719.8|90771.3|90721.3|90768.7|90718.7|26
1637843310000|2021-11-25 12:28:30|90769.2|90719.2|90789.3|90739.3|90791|90741|90769|90719|50
1637843320000|2021-11-25 12:28:40|90789.2|90739.2|90805.1|90755.1|90805.5|90755.5|90789.1|90739.1|46
1637843330000|2021-11-25 12:28:50|90804|90754|90805.3|90755.3|90805.5|90755.5|90802.4|90752.4|29
1637843340000|2021-11-25 12:29:00|90805.5|90755.5|90805|90755|90806.9|90756.9|90804.6|90754.6|29
1637843350000|2021-11-25 12:29:10|90805.2|90755.2|90801.9|90751.9|90805.4|90755.4|90801.9|90751.9|29
1637843360000|2021-11-25 12:29:20|90804.6|90754.6|90801.4|90751.4|90807.4|90757.4|90799.9|90749.9|41
1637843370000|2021-11-25 12:29:30|90801.3|90751.3|90801.2|90751.2|90802.2|90752.2|90800.3|90750.3|26
1637843380000|2021-11-25 12:29:40|90801.1|90751.1|90800.8|90750.8|90801.1|90751.1|90800.2|90750.2|18
1637843390000|2021-11-25 12:29:50|90801.6|90751.6|90799.6|90749.6|90801.9|90751.9|90799.1|90749.1|26
1637843400000|2021-11-25 12:30:00|90799.4|90749.4|90799.6|90749.6|90801.2|90751.2|90799.2|90749.2|35
1637843410000|2021-11-25 12:30:10|90799.4|90749.4|90796.6|90746.6|90799.4|90749.4|90795.8|90745.8|33
1637843420000|2021-11-25 12:30:20|90796.7|90746.7|90799.6|90749.6|90799.6|90749.6|90796|90746|32
1637843430000|2021-11-25 12:30:30|90800.1|90750.1|90799.2|90749.2|90801.1|90751.1|90798.5|90748.5|27
1637843440000|2021-11-25 12:30:40|90799.3|90749.3|90799|90749|90799.9|90749.9|90798.7|90748.7|18
1637843450000|2021-11-25 12:30:50|90799.2|90749.2|90799|90749|90800.3|90750.3|90799|90749|23
1637843460000|2021-11-25 12:31:00|90801.3|90751.3|90794.8|90744.8|90801.3|90751.3|90792.6|90742.6|33
1637843470000|2021-11-25 12:31:10|90794.4|90744.4|90795.6|90745.6|90795.8|90745.8|90794.1|90744.1|33
1637843480000|2021-11-25 12:31:20|90796.6|90746.6|90796.5|90746.5|90797.4|90747.4|90794.5|90744.5|21
1637843490000|2021-11-25 12:31:30|90796.6|90746.6|90793.4|90743.4|90797.6|90747.6|90791.7|90741.7|32
1637843500000|2021-11-25 12:31:40|90793.5|90743.5|90785.9|90735.9|90794.8|90744.8|90785.9|90735.9|29
1637843510000|2021-11-25 12:31:50|90786.6|90736.6|90780.7|90730.7|90786.6|90736.6|90776.8|90726.8|47
1637843520000|2021-11-25 12:32:00|90780.4|90730.4|90769|90719|90780.4|90730.4|90768.3|90718.3|51
1637843530000|2021-11-25 12:32:10|90768.9|90718.9|90773.5|90723.5|90773.5|90723.5|90768.9|90718.9|32
1637843540000|2021-11-25 12:32:20|90773|90723|90794.1|90744.1|90794.1|90744.1|90773|90723|37
1637843550000|2021-11-25 12:32:30|90791.5|90741.5|90801.4|90751.4|90803.3|90753.3|90791.5|90741.5|53
1637843560000|2021-11-25 12:32:40|90800.8|90750.8|90795.3|90745.3|90800.8|90750.8|90793.6|90743.6|36
1637843570000|2021-11-25 12:32:50|90795|90745|90795.2|90745.2|90809.1|90759.1|90793|90743|46
1637843580000|2021-11-25 12:33:00|90793.1|90743.1|90793.4|90743.4|90794.5|90744.5|90791.7|90741.7|33
1637843590000|2021-11-25 12:33:10|90793.3|90743.3|90806.9|90756.9|90806.9|90756.9|90792.8|90742.8|44
1637843600000|2021-11-25 12:33:20|90807.2|90757.2|90804.9|90754.9|90808.3|90758.3|90803.3|90753.3|41
1637843610000|2021-11-25 12:33:30|90805.8|90755.8|90806.6|90756.6|90807.1|90757.1|90801|90751|35
1637843620000|2021-11-25 12:33:40|90805.7|90755.7|90797.1|90747.1|90806.1|90756.1|90792.9|90742.9|39
1637843630000|2021-11-25 12:33:50|90796.6|90746.6|90795.5|90745.5|90799.5|90749.5|90791.5|90741.5|42
1637843640000|2021-11-25 12:34:00|90794|90744|90793.6|90743.6|90796.1|90746.1|90793.4|90743.4|23
1637843650000|2021-11-25 12:34:10|90793.3|90743.3|90791.8|90741.8|90796.2|90746.2|90791.8|90741.8|33
1637843660000|2021-11-25 12:34:20|90792|90742|90793.2|90743.2|90797.2|90747.2|90789.4|90739.4|42
1637843670000|2021-11-25 12:34:30|90792.8|90742.8|90795|90745|90795|90745|90792.7|90742.7|21
1637843680000|2021-11-25 12:34:40|90795.8|90745.8|90793.6|90743.6|90796.1|90746.1|90789|90739|29
1637843690000|2021-11-25 12:34:50|90794.3|90744.3|90779.9|90729.9|90794.3|90744.3|90779.6|90729.6|36
1637843700000|2021-11-25 12:35:00|90779.7|90729.7|90774.6|90724.6|90782.1|90732.1|90772.7|90722.7|37
1637843710000|2021-11-25 12:35:10|90773.4|90723.4|90775|90725|90775.1|90725.1|90771.8|90721.8|26
1637843720000|2021-11-25 12:35:20|90775.2|90725.2|90773.8|90723.8|90775.8|90725.8|90773.1|90723.1|26
1637843730000|2021-11-25 12:35:30|90774.2|90724.2|90774.8|90724.8|90778.1|90728.1|90773.8|90723.8|22
1637843740000|2021-11-25 12:35:40|90774.9|90724.9|90774.8|90724.8|90777.5|90727.5|90774.8|90724.8|29
1637843750000|2021-11-25 12:35:50|90774.5|90724.5|90775.4|90725.4|90775.6|90725.6|90773.9|90723.9|31
1637843760000|2021-11-25 12:36:00|90760.2|90735.2|90768.3|90718.3|90772.3|90735.2|90758.3|90714.5|39
1637843770000|2021-11-25 12:36:10|90768.1|90718.1|90767.5|90717.5|90769.7|90719.7|90765|90715|29
1637843780000|2021-11-25 12:36:20|90767.8|90717.8|90769.3|90719.3|90771.7|90721.7|90767.8|90717.8|30
1637843790000|2021-11-25 12:36:30|90770|90720|90784.3|90734.3|90784.3|90734.3|90768.1|90718.1|42
1637843800000|2021-11-25 12:36:40|90784.8|90734.8|90785.6|90735.6|90787.7|90737.7|90783|90733|45
1637843810000|2021-11-25 12:36:50|90785.9|90735.9|90781.1|90731.1|90785.9|90735.9|90779.4|90729.4|31
1637843820000|2021-11-25 12:37:00|90780.3|90730.3|90770|90720|90781.2|90731.2|90767.6|90717.6|47
1637843830000|2021-11-25 12:37:10|90769.5|90719.5|90771.8|90721.8|90773.3|90723.3|90768.4|90718.4|35
1637843840000|2021-11-25 12:37:20|90771.3|90721.3|90770.3|90720.3|90772|90722|90768.6|90718.6|30
1637843850000|2021-11-25 12:37:30|90770.2|90720.2|90770.9|90720.9|90770.9|90720.9|90769.1|90719.1|18
1637843860000|2021-11-25 12:37:40|90770.5|90720.5|90770.4|90720.4|90771.1|90721.1|90769|90719|21
1637843870000|2021-11-25 12:37:50|90770.3|90720.3|90770.5|90720.5|90772|90722|90769.3|90719.3|35
1637843880000|2021-11-25 12:38:00|90769.5|90719.5|90771.6|90721.6|90771.7|90721.7|90768.7|90718.7|19
1637843890000|2021-11-25 12:38:10|90772.2|90722.2|90777.5|90727.5|90780|90730|90772.2|90722.2|42
1637843900000|2021-11-25 12:38:20|90778.2|90728.2|90779.2|90729.2|90779.9|90742.2|90766.4|90725.4|23
1637843910000|2021-11-25 12:38:30|90778.9|90728.9|90781.6|90731.6|90781.7|90731.7|90778.9|90728.9|22
1637843920000|2021-11-25 12:38:40|90782.6|90732.6|90781.3|90731.3|90782.6|90732.6|90780.5|90730.5|21
1637843930000|2021-11-25 12:38:50|90782|90732|90778.3|90728.3|90783|90733|90775.9|90725.9|31
1637843940000|2021-11-25 12:39:00|90777.8|90727.8|90778.9|90728.9|90779.2|90729.2|90777.2|90727.2|23
1637843950000|2021-11-25 12:39:10|90779|90729|90776.5|90726.5|90779.3|90729.3|90775.7|90725.7|28
1637843960000|2021-11-25 12:39:20|90776.7|90726.7|90775.7|90725.7|90777.3|90727.3|90775.7|90725.7|22
1637843970000|2021-11-25 12:39:30|90776.1|90726.1|90771.5|90721.5|90776.6|90732.9|90757.9|90720.5|39
1637843980000|2021-11-25 12:39:40|90774.4|90724.4|90783.9|90733.9|90785.6|90735.6|90774.4|90724.4|37
1637843990000|2021-11-25 12:39:50|90783.7|90733.7|90783.9|90733.9|90787.7|90737.7|90783.5|90733.5|37
1637844000000|2021-11-25 12:40:00|90784|90734|90782.3|90732.3|90785.8|90735.8|90781.8|90731.8|38
1637844010000|2021-11-25 12:40:10|90783|90733|90779.3|90729.3|90783|90733|90779.3|90729.3|24
1637844020000|2021-11-25 12:40:20|90779.4|90729.4|90780.4|90730.4|90780.6|90730.6|90778.9|90728.9|16
1637844030000|2021-11-25 12:40:30|90780.1|90730.1|90779.8|90729.8|90780.2|90730.2|90779.2|90729.2|21
1637844040000|2021-11-25 12:40:40|90779.4|90729.4|90780|90730|90783.2|90733.2|90774.9|90724.9|38
1637844050000|2021-11-25 12:40:50|90780.2|90730.2|90787.8|90737.8|90787.8|90737.8|90779.8|90729.8|28
1637844060000|2021-11-25 12:41:00|90787.6|90737.6|90789.2|90739.2|90790.9|90740.9|90787.6|90737.6|36
1637844070000|2021-11-25 12:41:10|90790.4|90740.4|90791.7|90741.7|90793.9|90743.9|90788.9|90738.9|35
1637844080000|2021-11-25 12:41:20|90791.2|90741.2|90792.5|90742.5|90794.4|90744.4|90790.7|90740.7|16
1637844090000|2021-11-25 12:41:30|90792.2|90742.2|90793|90743|90796.4|90746.4|90792.2|90742.2|28
1637844100000|2021-11-25 12:41:40|90792.6|90742.6|90788.4|90738.4|90793.3|90743.3|90786.5|90736.5|44
1637844110000|2021-11-25 12:41:50|90788.1|90738.1|90788.3|90738.3|90788.8|90738.8|90787.7|90737.7|19
1637844120000|2021-11-25 12:42:00|90788.4|90738.4|90796.5|90746.5|90796.7|90746.7|90788.2|90738.2|45
1637844130000|2021-11-25 12:42:10|90796|90746|90793.2|90743.2|90796.5|90746.5|90791.8|90741.8|32
1637844140000|2021-11-25 12:42:20|90793.8|90743.8|90790.5|90740.5|90793.8|90743.8|90789.5|90739.5|31
1637844150000|2021-11-25 12:42:30|90790.8|90740.8|90795|90745|90798.1|90748.1|90790.3|90740.3|36
1637844160000|2021-11-25 12:42:40|90793.8|90743.8|90795.2|90745.2|90796.5|90746.5|90791.7|90741.7|33
1637844170000|2021-11-25 12:42:50|90795.4|90745.4|90794.1|90744.1|90799.8|90749.8|90792.1|90742.1|30
1637844180000|2021-11-25 12:43:00|90794.5|90744.5|90794.3|90744.3|90795.6|90745.6|90793.8|90743.8|26
1637844190000|2021-11-25 12:43:10|90794.1|90744.1|90789.5|90739.5|90794.1|90744.1|90788.4|90738.4|30
1637844200000|2021-11-25 12:43:20|90789.6|90739.6|90788.1|90738.1|90790.1|90740.1|90785.8|90735.8|25
1637844210000|2021-11-25 12:43:30|90788.2|90738.2|90787.4|90737.4|90788.8|90738.8|90786.7|90736.7|23
1637844220000|2021-11-25 12:43:40|90787.7|90737.7|90787.7|90737.7|90788|90738|90787.1|90737.1|16
1637844230000|2021-11-25 12:43:50|90787.5|90737.5|90787.8|90737.8|90787.9|90737.9|90787.2|90737.2|8
1637844240000|2021-11-25 12:44:00|90787.7|90737.7|90790.4|90740.4|90791.3|90741.3|90787.2|90737.2|21
1637844250000|2021-11-25 12:44:10|90790.3|90740.3|90790.5|90740.5|90791.2|90741.2|90789.9|90739.9|14
1637844260000|2021-11-25 12:44:20|90790.6|90740.6|90790.8|90740.8|90790.9|90740.9|90790.5|90740.5|7
1637844270000|2021-11-25 12:44:30|90790.7|90740.7|90787.4|90737.4|90790.8|90740.8|90786.8|90736.8|26
1637844280000|2021-11-25 12:44:40|90787.1|90737.1|90789.7|90739.7|90789.7|90739.7|90787.1|90737.1|15
1637844290000|2021-11-25 12:44:50|90790.5|90740.5|90790.5|90740.5|90792.8|90742.8|90785.5|90735.5|43
1637844300000|2021-11-25 12:45:00|90790.7|90740.7|90777.2|90727.2|90791.4|90741.4|90776.2|90726.2|40
1637844310000|2021-11-25 12:45:10|90777|90727|90780.7|90730.7|90781.6|90731.6|90776.2|90726.2|23
1637844320000|2021-11-25 12:45:20|90780.3|90730.3|90783|90733|90783.6|90733.6|90780.2|90730.2|31
1637844330000|2021-11-25 12:45:30|90782.8|90732.8|90774.7|90724.7|90783.2|90733.2|90774.7|90724.7|39
1637844340000|2021-11-25 12:45:40|90772.3|90722.3|90779.6|90729.6|90781.4|90731.4|90772.3|90722.3|29
1637844350000|2021-11-25 12:45:50|90779.9|90729.9|90782.1|90732.1|90782.2|90732.2|90779|90729|18
1637844360000|2021-11-25 12:46:00|90782.2|90732.2|90771.9|90746.9|90785|90746.9|90771.6|90731.3|35
1637844370000|2021-11-25 12:46:10|90772.1|90747.1|90771|90746|90772.2|90747.2|90770.5|90745.5|27
1637844380000|2021-11-25 12:46:20|90770.9|90745.9|90782.8|90732.8|90783.4|90746.7|90769.7|90732.8|22
1637844390000|2021-11-25 12:46:30|90782.9|90732.9|90778.7|90728.7|90783.2|90733.2|90772.6|90722.6|54
1637844400000|2021-11-25 12:46:40|90778.3|90728.3|90775.1|90725.1|90778.9|90728.9|90773.9|90723.9|34
1637844410000|2021-11-25 12:46:50|90774.8|90724.8|90777|90727|90777.6|90727.6|90774.2|90724.2|26
1637844420000|2021-11-25 12:47:00|90777.7|90727.7|90775.4|90725.4|90777.7|90727.7|90775.3|90725.3|17
1637844430000|2021-11-25 12:47:10|90775.3|90725.3|90771.9|90721.9|90775.5|90735.5|90760.5|90721|31
1637844440000|2021-11-25 12:47:20|90772.3|90722.3|90771.8|90721.8|90772.4|90722.4|90771.1|90721.1|19
1637844450000|2021-11-25 12:47:30|90771.7|90721.7|90779.4|90729.4|90779.4|90729.4|90771.3|90721.3|29
1637844460000|2021-11-25 12:47:40|90779.2|90729.2|90774.8|90724.8|90780|90742|90761.8|90722.1|40
1637844470000|2021-11-25 12:47:50|90774.4|90724.4|90773.5|90723.5|90775.2|90725.2|90772.8|90722.8|32
1637844480000|2021-11-25 12:48:00|90774.3|90724.3|90775.3|90725.3|90777.8|90727.8|90773.4|90723.4|28
1637844490000|2021-11-25 12:48:10|90775|90725|90769.4|90719.4|90776.8|90726.8|90768.5|90718.5|44
1637844500000|2021-11-25 12:48:20|90769.5|90719.5|90771.6|90721.6|90772|90722|90769.4|90719.4|22
1637844510000|2021-11-25 12:48:30|90771.5|90721.5|90773.1|90723.1|90774.3|90724.3|90771.5|90721.5|21
1637844520000|2021-11-25 12:48:40|90773.4|90723.4|90772.9|90722.9|90773.4|90723.4|90771.1|90721.1|22
1637844530000|2021-11-25 12:48:50|90773.1|90723.1|90774.9|90724.9|90775.2|90725.2|90773.1|90723.1|17
1637844540000|2021-11-25 12:49:00|90774.8|90724.8|90772.1|90722.1|90775.2|90725.2|90769.7|90719.7|34
1637844550000|2021-11-25 12:49:10|90771.9|90721.9|90773.7|90723.7|90774.7|90724.7|90771.6|90721.6|30
1637844560000|2021-11-25 12:49:20|90774|90724|90772.6|90722.6|90774.2|90724.2|90771.7|90721.7|27
1637844570000|2021-11-25 12:49:30|90772.9|90722.9|90773.5|90723.5|90774.4|90736.8|90757.2|90721.5|22
1637844580000|2021-11-25 12:49:40|90772.9|90722.9|90774.1|90724.1|90774.5|90724.5|90772.2|90722.2|25
1637844590000|2021-11-25 12:49:50|90773.2|90723.2|90771.4|90721.4|90773.8|90723.8|90768.8|90718.8|40
1637844600000|2021-11-25 12:50:00|90771.8|90721.8|90759.5|90709.5|90771.9|90721.9|90758.7|90708.7|41
1637844610000|2021-11-25 12:50:10|90760.2|90710.2|90761|90711|90761.6|90711.6|90758.8|90708.8|25
1637844620000|2021-11-25 12:50:20|90761.3|90711.3|90763.6|90713.6|90764.9|90714.9|90761|90711|16
1637844630000|2021-11-25 12:50:30|90763.7|90713.7|90770.5|90720.5|90775.4|90725.4|90763.7|90713.7|42
1637844640000|2021-11-25 12:50:40|90770.4|90720.4|90780.6|90730.6|90781|90731|90770.2|90720.2|37
1637844650000|2021-11-25 12:50:50|90781.2|90731.2|90781.2|90731.2|90782.8|90732.8|90780.3|90730.3|39
1637844660000|2021-11-25 12:51:00|90781.5|90731.5|90791.2|90741.2|90792.1|90753.4|90778.4|90730.9|34
1637844670000|2021-11-25 12:51:10|90791.5|90741.5|90786.1|90736.1|90791.5|90749.7|90773.9|90734.3|41
1637844680000|2021-11-25 12:51:20|90786.9|90736.9|90785.6|90735.6|90786.9|90736.9|90785.3|90735.3|23
1637844690000|2021-11-25 12:51:30|90785.5|90735.5|90796.5|90746.5|90797.4|90758.4|90783.2|90733.2|42
1637844700000|2021-11-25 12:51:40|90796.6|90746.6|90805.8|90755.8|90805.8|90755.8|90796.4|90746.4|36
1637844710000|2021-11-25 12:51:50|90804.3|90754.3|90804.9|90754.9|90805.8|90755.8|90799.9|90749.9|42
1637844720000|2021-11-25 12:52:00|90805.1|90755.1|90804|90754|90805.6|90755.6|90804|90754|26
1637844730000|2021-11-25 12:52:10|90804.9|90754.9|90807.3|90757.3|90808.2|90758.2|90804.6|90754.6|24
1637844740000|2021-11-25 12:52:20|90807.5|90757.5|90802.6|90752.6|90811.7|90761.7|90802.4|90752.4|33
1637844750000|2021-11-25 12:52:30|90803.5|90753.5|90794.1|90744.1|90806.9|90758.8|90783.5|90743.6|45
1637844760000|2021-11-25 12:52:40|90794.2|90744.2|90798.5|90748.5|90799.1|90749.1|90794.2|90744.2|32
1637844770000|2021-11-25 12:52:50|90798.8|90748.8|90799.8|90749.8|90800.5|90762.3|90787.1|90745.3|44
1637844780000|2021-11-25 12:53:00|90799.6|90749.6|90800.3|90750.3|90800.5|90761.8|90786.6|90748.7|33
1637844790000|2021-11-25 12:53:10|90800.2|90750.2|90797.5|90747.5|90800.4|90758.8|90782.9|90745.6|34
1637844800000|2021-11-25 12:53:20|90798.7|90748.7|90799|90749|90803.7|90753.7|90797.7|90747.7|41
1637844810000|2021-11-25 12:53:30|90799.1|90749.1|90801.4|90751.4|90803.2|90753.2|90796.4|90746.4|41
1637844820000|2021-11-25 12:53:40|90799.9|90749.9|90801.2|90751.2|90802|90752|90798.3|90748.3|39
1637844830000|2021-11-25 12:53:50|90801.5|90751.5|90803.3|90753.3|90808.4|90758.4|90800.2|90750.2|40
1637844840000|2021-11-25 12:54:00|90803|90753|90802.2|90752.2|90804.4|90754.4|90800.5|90750.5|50
1637844850000|2021-11-25 12:54:10|90801.7|90751.7|90798.2|90748.2|90802.5|90752.5|90795.1|90745.1|28
1637844860000|2021-11-25 12:54:20|90799.5|90749.5|90796|90746|90799.6|90758.4|90782.7|90745|22
1637844870000|2021-11-25 12:54:30|90796.6|90746.6|90799.5|90749.5|90803.2|90753.2|90795.9|90745.9|31
1637844880000|2021-11-25 12:54:40|90801.7|90751.7|90800.5|90750.5|90801.8|90751.8|90799.3|90749.3|34
1637844890000|2021-11-25 12:54:50|90800.3|90750.3|90802.1|90752.1|90802.2|90752.2|90799.9|90749.9|28
1637844900000|2021-11-25 12:55:00|90801.9|90751.9|90797.5|90747.5|90801.9|90751.9|90792.6|90742.6|49
1637844910000|2021-11-25 12:55:10|90797.4|90747.4|90797|90747|90800.1|90750.1|90797|90747|33
1637844920000|2021-11-25 12:55:20|90797.1|90747.1|90786.7|90761.7|90801.1|90762.5|90786.7|90746.1|28
1637844930000|2021-11-25 12:55:30|90787.9|90762.9|90804.1|90754.1|90804.1|90763.3|90787.2|90750.8|36
1637844940000|2021-11-25 12:55:40|90803.8|90753.8|90810.4|90760.4|90811.6|90771|90792.2|90751.4|40
1637844950000|2021-11-25 12:55:50|90810.1|90760.1|90812.7|90762.7|90815.4|90765.4|90808.9|90758.9|31
1637844960000|2021-11-25 12:56:00|90811.5|90761.5|90811.9|90761.9|90812.9|90762.9|90811.5|90761.5|38
1637844970000|2021-11-25 12:56:10|90812|90762|90799.7|90749.7|90814.9|90764.9|90787|90749.7|47
1637844980000|2021-11-25 12:56:20|90800.4|90750.4|90800.9|90750.9|90802.6|90764.1|90787.8|90750.4|26
1637844990000|2021-11-25 12:56:30|90801.5|90751.5|90800.5|90750.5|90801.8|90751.8|90799.2|90749.2|16
1637845000000|2021-11-25 12:56:40|90800.6|90750.6|90796.5|90746.5|90800.6|90750.6|90793.9|90743.9|34
1637845010000|2021-11-25 12:56:50|90797.2|90747.2|90798.3|90748.3|90798.7|90748.7|90793.1|90743.1|42
1637845020000|2021-11-25 12:57:00|90798.1|90748.1|90799.3|90749.3|90800.6|90750.6|90796.5|90746.5|31
1637845030000|2021-11-25 12:57:10|90799.5|90749.5|90804.3|90754.3|90805.9|90755.9|90799.1|90749.1|46
1637845040000|2021-11-25 12:57:20|90804.8|90754.8|90804.2|90754.2|90809.7|90759.7|90801.3|90751.3|54
1637845050000|2021-11-25 12:57:30|90803.6|90753.6|90810.7|90760.7|90810.7|90760.7|90803.6|90753.6|41
1637845060000|2021-11-25 12:57:40|90810.9|90760.9|90816.4|90766.4|90818.7|90768.7|90809.7|90759.7|49
1637845070000|2021-11-25 12:57:50|90816.7|90766.7|90815.6|90765.6|90818|90768|90812|90762|36
1637845080000|2021-11-25 12:58:00|90814.7|90764.7|90814.1|90764.1|90815.6|90765.6|90811.2|90761.2|44
1637845090000|2021-11-25 12:58:10|90812.8|90762.8|90813.4|90763.4|90815.4|90765.4|90812.8|90762.8|29
1637845100000|2021-11-25 12:58:20|90813.9|90763.9|90810.6|90760.6|90813.9|90763.9|90803.7|90753.7|47
1637845110000|2021-11-25 12:58:30|90809.4|90759.4|90810.5|90760.5|90812.4|90762.4|90808.5|90758.5|40
1637845120000|2021-11-25 12:58:40|90810.2|90760.2|90799.4|90749.4|90813|90763|90799.3|90749.3|43
1637845130000|2021-11-25 12:58:50|90799.6|90749.6|90807.9|90757.9|90808.5|90768.1|90786.8|90748.9|54
1637845140000|2021-11-25 12:59:00|90805.9|90755.9|90800.7|90750.7|90806|90756|90799.2|90749.2|51
1637845150000|2021-11-25 12:59:10|90800.4|90750.4|90824|90774|90824|90774|90799.5|90749.5|52
1637845160000|2021-11-25 12:59:20|90824.9|90774.9|90823.4|90773.4|90828.7|90778.7|90819.2|90769.2|42
1637845170000|2021-11-25 12:59:30|90822.8|90772.8|90822|90772|90823.9|90773.9|90821.9|90771.9|34
1637845180000|2021-11-25 12:59:40|90822.3|90772.3|90821.2|90771.2|90822.4|90772.4|90820.4|90770.4|24
1637845190000|2021-11-25 12:59:50|90821.1|90771.1|90818.2|90768.2|90821.2|90771.2|90816.5|90766.5|47
1637845200000|2021-11-25 13:00:00|90817.8|90767.8|90800.1|90750.1|90817.8|90767.8|90784.6|90736|65
1637845210000|2021-11-25 13:00:10|90798.6|90748.6|90796.7|90746.7|90801.5|90751.5|90795.1|90745.1|47
1637845220000|2021-11-25 13:00:20|90796.5|90746.5|90787.5|90737.5|90796.5|90753.1|90778.1|90733.5|50
1637845230000|2021-11-25 13:00:30|90787.8|90737.8|90771.7|90746.7|90791.7|90751.6|90770.4|90732.2|41
1637845240000|2021-11-25 13:00:40|90771.5|90746.5|90785.3|90735.3|90785.9|90749|90771.5|90733|37
1637845250000|2021-11-25 13:00:50|90785.1|90735.1|90781|90731|90785.8|90744|90769|90729.3|34
1637845260000|2021-11-25 13:01:00|90781.2|90731.2|90782|90732|90785.8|90735.8|90779.6|90729.6|44
1637845270000|2021-11-25 13:01:10|90781.8|90731.8|90771.7|90746.7|90784.4|90746.7|90769.7|90731.6|35
1637845280000|2021-11-25 13:01:20|90770.9|90745.9|90786.1|90736.1|90786.1|90746.1|90767.4|90729.2|37
1637845290000|2021-11-25 13:01:30|90785.5|90735.5|90784.6|90734.6|90785.8|90748.2|90772|90734.3|25
1637845300000|2021-11-25 13:01:40|90784.3|90734.3|90784|90734|90784.8|90734.8|90783.7|90733.7|22
1637845310000|2021-11-25 13:01:50|90784.1|90734.1|90783.7|90733.7|90786.3|90736.3|90783.7|90733.7|32
1637845320000|2021-11-25 13:02:00|90783|90733|90790.3|90740.3|90790.3|90740.3|90778.5|90728.5|46
1637845330000|2021-11-25 13:02:10|90791.3|90741.3|90793|90743|90793.2|90743.2|90789.4|90739.4|34
1637845340000|2021-11-25 13:02:20|90792.6|90742.6|90798.3|90748.3|90798.9|90748.9|90790.5|90740.5|48
1637845350000|2021-11-25 13:02:30|90799.3|90749.3|90793.9|90743.9|90799.3|90749.3|90793.6|90743.6|27
1637845360000|2021-11-25 13:02:40|90793.3|90743.3|90785.7|90735.7|90793.6|90743.6|90783.8|90733.8|28
1637845370000|2021-11-25 13:02:50|90786.1|90736.1|90785.5|90735.5|90786.5|90736.5|90785.4|90735.4|21
1637845380000|2021-11-25 13:03:00|90785.6|90735.6|90786.5|90736.5|90786.5|90736.5|90785.6|90735.6|18
1637845390000|2021-11-25 13:03:10|90786.3|90736.3|90786.2|90736.2|90786.6|90736.6|90785.9|90735.9|18
1637845400000|2021-11-25 13:03:20|90786.3|90736.3|90781.5|90731.5|90786.5|90736.5|90781.5|90731.5|31
1637845410000|2021-11-25 13:03:30|90781.4|90731.4|90777.3|90727.3|90783.3|90733.3|90777.3|90727.3|42
1637845420000|2021-11-25 13:03:40|90778.5|90728.5|90777.3|90727.3|90778.6|90728.6|90777.1|90727.1|32
1637845430000|2021-11-25 13:03:50|90777.4|90727.4|90775.1|90725.1|90777.4|90727.4|90773.9|90723.9|34
1637845440000|2021-11-25 13:04:00|90775.2|90725.2|90774.3|90724.3|90775.3|90725.3|90773.8|90723.8|22
1637845450000|2021-11-25 13:04:10|90774.2|90724.2|90778|90728|90781.5|90731.5|90774.2|90724.2|37
1637845460000|2021-11-25 13:04:20|90778.2|90728.2|90779.9|90729.9|90780|90730|90777.9|90727.9|24
1637845470000|2021-11-25 13:04:30|90780|90730|90780|90730|90780.3|90730.3|90779.3|90729.3|18
1637845480000|2021-11-25 13:04:40|90780.4|90730.4|90776.7|90726.7|90780.5|90730.5|90774.7|90724.7|21
1637845490000|2021-11-25 13:04:50|90776.2|90726.2|90774.6|90724.6|90776.3|90726.3|90774|90724|22
1637845500000|2021-11-25 13:05:00|90775.6|90725.6|90774.5|90724.5|90777.2|90727.2|90774.2|90724.2|33
1637845510000|2021-11-25 13:05:10|90774.6|90724.6|90773.9|90723.9|90775.4|90725.4|90772.7|90722.7|31
1637845520000|2021-11-25 13:05:20|90774.1|90724.1|90773.8|90723.8|90774.6|90724.6|90773.6|90723.6|28
1637845530000|2021-11-25 13:05:30|90773.7|90723.7|90780|90730|90781.1|90731.1|90773.1|90723.1|41
1637845540000|2021-11-25 13:05:40|90780.3|90730.3|90778.8|90728.8|90780.9|90730.9|90778.6|90728.6|21
1637845550000|2021-11-25 13:05:50|90778.9|90728.9|90775.2|90725.2|90779.2|90729.2|90773.8|90723.8|28
1637845560000|2021-11-25 13:06:00|90775.4|90725.4|90776|90726|90776.6|90726.6|90774.6|90724.6|22
1637845570000|2021-11-25 13:06:10|90775.3|90725.3|90774.8|90724.8|90775.6|90725.6|90774.8|90724.8|14
1637845580000|2021-11-25 13:06:20|90774.6|90724.6|90772.2|90722.2|90775|90725|90772.2|90722.2|22
1637845590000|2021-11-25 13:06:30|90772.7|90722.7|90773.9|90723.9|90776.1|90738.2|90762.4|90722.7|28
1637845600000|2021-11-25 13:06:40|90772.8|90722.8|90773.5|90723.5|90774.8|90724.8|90772.8|90722.8|35
1637845610000|2021-11-25 13:06:50|90773.1|90723.1|90774.5|90724.5|90775.6|90725.6|90772.2|90722.2|18
1637845620000|2021-11-25 13:07:00|90774.4|90724.4|90768.3|90718.3|90774.4|90724.4|90764.8|90714.8|31
1637845630000|2021-11-25 13:07:10|90766.6|90716.6|90760.6|90710.6|90766.7|90716.7|90760.2|90710.2|32
1637845640000|2021-11-25 13:07:20|90760.4|90710.4|90761.6|90711.6|90762.2|90712.2|90760.4|90710.4|18
1637845650000|2021-11-25 13:07:30|90761.5|90711.5|90761.6|90711.6|90764.6|90714.6|90760.9|90710.9|34
1637845660000|2021-11-25 13:07:40|90761.7|90711.7|90753.8|90703.8|90762.7|90724.1|90743.3|90703|46
1637845670000|2021-11-25 13:07:50|90754.1|90704.1|90744|90719|90757.8|90720.2|90743.1|90704.1|15
1637845680000|2021-11-25 13:08:00|90743.9|90718.9|90743.8|90718.8|90744.5|90719.5|90741.9|90716.9|22
1637845690000|2021-11-25 13:08:10|90744.3|90719.3|90758.5|90708.5|90758.5|90723.2|90743.4|90702.7|39
1637845700000|2021-11-25 13:08:20|90758.4|90708.4|90749.1|90699.1|90758.8|90719.9|90734.9|90696.9|42
1637845710000|2021-11-25 13:08:30|90748.8|90698.8|90746.3|90696.3|90749.8|90710.7|90731.2|90696.3|27
1637845720000|2021-11-25 13:08:40|90748.6|90698.6|90749.5|90699.5|90751.5|90712.6|90734.9|90696.6|37
1637845730000|2021-11-25 13:08:50|90749.4|90699.4|90739.9|90714.9|90750.7|90715.9|90739.3|90699.4|25
1637845740000|2021-11-25 13:09:00|90740.1|90715.1|90736.3|90711.3|90756.9|90715.3|90736.2|90699.2|43
1637845750000|2021-11-25 13:09:10|90736.2|90711.2|90737.7|90712.7|90739.7|90714.7|90736|90711|30
1637845760000|2021-11-25 13:09:20|90737.9|90712.9|90750.6|90700.6|90750.9|90712.9|90736.3|90699.3|29
1637845770000|2021-11-25 13:09:30|90738.2|90713.2|90727.8|90677.8|90741.9|90713.2|90714.4|90676.9|47
1637845780000|2021-11-25 13:09:40|90728.8|90678.8|90734.4|90684.4|90734.4|90696.6|90716.3|90676.4|31
1637845790000|2021-11-25 13:09:50|90735.4|90685.4|90718.1|90668.1|90736.6|90692.8|90707.4|90667.2|35
1637845800000|2021-11-25 13:10:00|90717.3|90667.3|90715|90690|90726.2|90690|90706|90667.3|43
1637845810000|2021-11-25 13:10:10|90708.8|90683.8|90708|90683|90720|90685.1|90706.6|90670|36
1637845820000|2021-11-25 13:10:20|90707.8|90682.8|90705|90680|90715.1|90683.9|90702.6|90662.3|34
1637845830000|2021-11-25 13:10:30|90704.8|90679.8|90712.6|90662.6|90724.2|90684.4|90702.4|90658.2|56
1637845840000|2021-11-25 13:10:40|90711.4|90661.4|90716|90666|90718.2|90680.3|90700.8|90660.4|49
1637845850000|2021-11-25 13:10:50|90703.3|90678.3|90720|90670|90721.2|90678.3|90700.5|90662.5|36
1637845860000|2021-11-25 13:11:00|90719.5|90669.5|90707.9|90682.9|90719.5|90683.5|90705|90669.1|25
1637845870000|2021-11-25 13:11:10|90708.3|90683.3|90708.4|90683.4|90710.1|90685.1|90706.5|90681.5|20
1637845880000|2021-11-25 13:11:20|90708.6|90683.6|90700.8|90675.8|90708.7|90683.7|90698.9|90673.9|28
1637845890000|2021-11-25 13:11:30|90701.1|90676.1|90713.5|90663.5|90716.6|90680.8|90701.1|90662.4|40
1637845900000|2021-11-25 13:11:40|90714.8|90664.8|90701.2|90651.2|90716.8|90679.8|90692.3|90651.2|32
1637845910000|2021-11-25 13:11:50|90701.3|90651.3|90708.5|90658.5|90709.2|90668.4|90691.5|90650.8|40
1637845920000|2021-11-25 13:12:00|90706.8|90656.8|90711.7|90661.7|90712.9|90662.9|90706.8|90656.8|30
1637845930000|2021-11-25 13:12:10|90711.1|90661.1|90711.2|90661.2|90711.5|90661.5|90709.1|90659.1|16
1637845940000|2021-11-25 13:12:20|90711|90661|90717.2|90667.2|90717.2|90680.3|90696.5|90657.7|45
1637845950000|2021-11-25 13:12:30|90718.3|90668.3|90707.1|90682.1|90719.8|90682.8|90706.1|90666.3|24
1637845960000|2021-11-25 13:12:40|90711.6|90686.6|90725.2|90675.2|90731.2|90690.3|90711.6|90671.4|48
1637845970000|2021-11-25 13:12:50|90724.7|90674.7|90724|90674|90725.1|90675.1|90721.9|90671.9|31
1637845980000|2021-11-25 13:13:00|90724.6|90674.6|90725.1|90675.1|90725.2|90675.2|90723.7|90673.7|23
1637845990000|2021-11-25 13:13:10|90725.6|90675.6|90700.1|90675.1|90725.6|90686.5|90698.3|90665.3|36
1637846000000|2021-11-25 13:13:20|90713.7|90663.7|90700|90675|90714.2|90676.3|90700|90659.4|26
1637846010000|2021-11-25 13:13:30|90699.9|90674.9|90700|90675|90701.1|90676.1|90699.9|90674.9|19
1637846020000|2021-11-25 13:13:40|90700.4|90675.4|90703.2|90653.2|90708.3|90675.7|90694.4|90652.3|20
1637846030000|2021-11-25 13:13:50|90706.7|90656.7|90706.7|90656.7|90707.2|90668.4|90688.8|90653.1|28
1637846040000|2021-11-25 13:14:00|90707.2|90657.2|90703.8|90653.8|90708.3|90658.3|90703.8|90653.8|36
1637846050000|2021-11-25 13:14:10|90704.1|90654.1|90691.6|90666.6|90705.2|90667.2|90691.6|90651.5|21
1637846060000|2021-11-25 13:14:20|90692.8|90667.8|90692.2|90667.2|90694|90669|90690.6|90665.6|27
1637846070000|2021-11-25 13:14:30|90691.5|90666.5|90688.6|90663.6|90703.7|90666.5|90685.4|90643.3|55
1637846080000|2021-11-25 13:14:40|90688.4|90663.4|90690.9|90665.9|90701.4|90665.9|90688.2|90651.2|22
1637846090000|2021-11-25 13:14:50|90690.1|90665.1|90688.7|90663.7|90690.1|90665.1|90688.6|90663.6|17
1637846100000|2021-11-25 13:15:00|90688.6|90663.6|90682.2|90657.2|90701.1|90666.6|90677.4|90648.8|43
1637846110000|2021-11-25 13:15:10|90682.6|90657.6|90709.3|90659.3|90713.8|90677.2|90682.6|90654.8|48
1637846120000|2021-11-25 13:15:20|90708.5|90658.5|90688.9|90638.9|90710.6|90660.6|90686.3|90636.3|55
1637846130000|2021-11-25 13:15:30|90687.6|90637.6|90687.3|90637.3|90690.6|90640.6|90686.9|90636.9|47
1637846140000|2021-11-25 13:15:40|90687.4|90637.4|90685.5|90635.5|90689.4|90639.4|90683.6|90633.6|31
1637846150000|2021-11-25 13:15:50|90685.3|90635.3|90684.4|90634.4|90687|90637|90683.1|90633.1|33
1637846160000|2021-11-25 13:16:00|90683.4|90633.4|90682.6|90632.6|90683.5|90633.5|90681.1|90631.1|33
1637846170000|2021-11-25 13:16:10|90682.8|90632.8|90680.5|90630.5|90686.8|90636.8|90679.6|90629.6|36
1637846180000|2021-11-25 13:16:20|90680.4|90630.4|90687.4|90637.4|90689.1|90639.1|90680.4|90630.4|36
1637846190000|2021-11-25 13:16:30|90687.3|90637.3|90669.5|90619.5|90687.3|90637.3|90666.8|90616.8|48
1637846200000|2021-11-25 13:16:40|90669.3|90619.3|90669.3|90619.3|90670.7|90620.7|90668.4|90618.4|29
1637846210000|2021-11-25 13:16:50|90669.6|90619.6|90675.8|90625.8|90680.5|90639.8|90664.6|90619.2|31
1637846220000|2021-11-25 13:17:00|90675.4|90625.4|90673.2|90623.2|90675.5|90625.5|90673.2|90623.2|25
1637846230000|2021-11-25 13:17:10|90674.8|90624.8|90671.1|90621.1|90675.7|90625.7|90671.1|90621.1|22
1637846240000|2021-11-25 13:17:20|90672.8|90622.8|90671.6|90621.6|90673.4|90636.5|90661.3|90616.7|50
1637846250000|2021-11-25 13:17:30|90670.7|90620.7|90685.6|90635.6|90685.6|90635.6|90669.2|90619.2|42
1637846260000|2021-11-25 13:17:40|90672.8|90647.8|90692.6|90642.6|90695.5|90647.9|90672.4|90633.7|40
1637846270000|2021-11-25 13:17:50|90693.2|90643.2|90696.6|90646.6|90702.1|90652.1|90687.9|90637.9|49
1637846280000|2021-11-25 13:18:00|90696.1|90646.1|90720.2|90670.2|90722.2|90672.2|90694.7|90644.7|45
1637846290000|2021-11-25 13:18:10|90718.6|90668.6|90724.1|90674.1|90727.4|90677.4|90713.8|90663.8|43
1637846300000|2021-11-25 13:18:20|90723.8|90673.8|90725.2|90675.2|90726.4|90676.4|90718.6|90668.6|42
1637846310000|2021-11-25 13:18:30|90724.8|90674.8|90728.8|90678.8|90729.1|90679.1|90724.7|90674.7|41
1637846320000|2021-11-25 13:18:40|90728.7|90678.7|90727|90677|90728.7|90678.7|90722.4|90672.4|31
1637846330000|2021-11-25 13:18:50|90727.2|90677.2|90711|90686|90727.6|90688.3|90711|90674.9|31
1637846340000|2021-11-25 13:19:00|90711.2|90686.2|90723.8|90673.8|90725.1|90689.5|90711.2|90671.9|33
1637846350000|2021-11-25 13:19:10|90723.1|90673.1|90721.4|90671.4|90724.9|90674.9|90718.1|90668.1|42
1637846360000|2021-11-25 13:19:20|90721.6|90671.6|90720.5|90670.5|90721.6|90671.6|90720|90670|20
1637846370000|2021-11-25 13:19:30|90720.7|90670.7|90720.8|90670.8|90722.6|90672.6|90719.8|90669.8|15
1637846380000|2021-11-25 13:19:40|90721.7|90671.7|90725.9|90675.9|90725.9|90675.9|90721|90671|36
1637846390000|2021-11-25 13:19:50|90724.7|90674.7|90716|90666|90725.9|90675.9|90714.3|90664.3|45
1637846400000|2021-11-25 13:20:00|90715|90665|90713.5|90663.5|90716.2|90666.2|90713|90663|22
1637846410000|2021-11-25 13:20:10|90712.9|90662.9|90717.7|90667.7|90718.6|90668.6|90712.9|90662.9|34
1637846420000|2021-11-25 13:20:20|90718.7|90668.7|90714.4|90664.4|90718.8|90668.8|90709.6|90659.6|46
1637846430000|2021-11-25 13:20:30|90714.2|90664.2|90716|90666|90716|90666|90713.8|90663.8|11
1637846440000|2021-11-25 13:20:40|90715.5|90665.5|90716.9|90666.9|90717.3|90667.3|90713|90663|24
1637846450000|2021-11-25 13:20:50|90716.7|90666.7|90700|90675|90721.6|90680.8|90699.9|90658.7|36
1637846460000|2021-11-25 13:21:00|90701.7|90676.7|90739|90689|90741.6|90702.7|90701.7|90663.5|38
1637846470000|2021-11-25 13:21:10|90739.1|90689.1|90739.5|90689.5|90741.2|90691.2|90738.4|90688.4|16
1637846480000|2021-11-25 13:21:20|90739.3|90689.3|90741|90691|90742.8|90692.8|90739.1|90689.1|23
1637846490000|2021-11-25 13:21:30|90740.8|90690.8|90747.5|90697.5|90750.7|90705|90730|90690.8|42
1637846500000|2021-11-25 13:21:40|90747.2|90697.2|90748.9|90698.9|90751.2|90701.2|90747.1|90697.1|15
1637846510000|2021-11-25 13:21:50|90748.6|90698.6|90748.6|90698.6|90749.3|90699.3|90747.6|90697.6|18
1637846520000|2021-11-25 13:22:00|90748.4|90698.4|90745.7|90695.7|90756.2|90706.2|90745.7|90695.7|39
1637846530000|2021-11-25 13:22:10|90746.4|90696.4|90745.8|90695.8|90747.1|90697.1|90745.7|90695.7|15
1637846540000|2021-11-25 13:22:20|90746.4|90696.4|90749.2|90699.2|90750|90700|90746.4|90696.4|26
1637846550000|2021-11-25 13:22:30|90749.8|90699.8|90751.3|90701.3|90752.8|90714.6|90738.9|90699.8|27
1637846560000|2021-11-25 13:22:40|90751.5|90701.5|90752.9|90702.9|90753.5|90703.5|90750.5|90700.5|15
1637846570000|2021-11-25 13:22:50|90753.3|90703.3|90752.1|90702.1|90753.6|90703.6|90751.3|90701.3|15
1637846580000|2021-11-25 13:23:00|90751.4|90701.4|90753.8|90703.8|90753.8|90703.8|90750.7|90700.7|23
1637846590000|2021-11-25 13:23:10|90753.6|90703.6|90754.5|90704.5|90756|90706|90752.6|90702.6|19
1637846600000|2021-11-25 13:23:20|90753.4|90703.4|90752.3|90702.3|90754.8|90704.8|90752.2|90702.2|16
1637846610000|2021-11-25 13:23:30|90751.9|90701.9|90751.9|90701.9|90752.6|90702.6|90751.9|90701.9|13
1637846620000|2021-11-25 13:23:40|90751.7|90701.7|90750.1|90700.1|90752|90702|90748.6|90698.6|26
1637846630000|2021-11-25 13:23:50|90750.3|90700.3|90749|90699|90753.5|90703.5|90746.8|90696.8|27
1637846640000|2021-11-25 13:24:00|90749.9|90699.9|90749.5|90699.5|90751.4|90701.4|90748.7|90698.7|20
1637846650000|2021-11-25 13:24:10|90750.2|90700.2|90749.6|90699.6|90750.5|90700.5|90749.4|90699.4|14
1637846660000|2021-11-25 13:24:20|90749.5|90699.5|90749.8|90699.8|90751.4|90701.4|90748.8|90698.8|21
1637846670000|2021-11-25 13:24:30|90749.5|90699.5|90751.2|90701.2|90751.6|90713.2|90736.4|90697.9|33
1637846680000|2021-11-25 13:24:40|90750.8|90700.8|90754|90704|90754|90704|90749.7|90699.7|19
1637846690000|2021-11-25 13:24:50|90751.2|90701.2|90752.5|90702.5|90755|90705|90749.4|90699.4|26
1637846700000|2021-11-25 13:25:00|90753.1|90703.1|90742.3|90692.3|90754.8|90704.8|90739.2|90689.2|31
1637846710000|2021-11-25 13:25:10|90741.6|90691.6|90739.2|90689.2|90743.9|90693.9|90737.7|90687.7|34
1637846720000|2021-11-25 13:25:20|90739.6|90689.6|90735.4|90685.4|90739.6|90689.6|90731.1|90681.1|34
1637846730000|2021-11-25 13:25:30|90736.2|90686.2|90735.2|90685.2|90736.7|90686.7|90734.4|90684.4|20
1637846740000|2021-11-25 13:25:40|90735.4|90685.4|90709.7|90684.7|90736.9|90686.9|90702.7|90665.5|36
1637846750000|2021-11-25 13:25:50|90710.8|90685.8|90707.1|90682.1|90710.8|90685.8|90706.7|90681.7|31
1637846760000|2021-11-25 13:26:00|90707.3|90682.3|90703.8|90678.8|90716.9|90682.3|90700.6|90664.6|33
1637846770000|2021-11-25 13:26:10|90704.2|90679.2|90709|90684|90709.8|90684.8|90702.8|90677.8|26
1637846780000|2021-11-25 13:26:20|90710.3|90685.3|90695.2|90670.2|90718.5|90685.4|90694.9|90660.1|27
1637846790000|2021-11-25 13:26:30|90694.4|90669.4|90694.2|90669.2|90708|90670.1|90690.1|90655.5|49
1637846800000|2021-11-25 13:26:40|90695|90670|90695.2|90670.2|90696|90671|90693.8|90668.8|17
1637846810000|2021-11-25 13:26:50|90693.7|90668.7|90692.8|90667.8|90696.4|90671.4|90689.1|90664.1|40
1637846820000|2021-11-25 13:27:00|90692|90667|90699.9|90674.9|90708.4|90674.9|90691.4|90654.8|34
1637846830000|2021-11-25 13:27:10|90710.8|90660.8|90700|90675|90712.3|90675.1|90693.3|90658.8|39
1637846840000|2021-11-25 13:27:20|90699.5|90674.5|90707.8|90657.8|90707.8|90674.5|90695.2|90657.8|30
1637846850000|2021-11-25 13:27:30|90693.6|90668.6|90679.2|90654.2|90709.1|90671.6|90676.5|90639.3|34
1637846860000|2021-11-25 13:27:40|90678.7|90653.7|90688.8|90638.8|90690.9|90656.2|90678.4|90638.3|27
1637846870000|2021-11-25 13:27:50|90688.6|90638.6|90671.7|90646.7|90689.9|90648.3|90669.2|90631.9|43
1637846880000|2021-11-25 13:28:00|90672|90647|90657|90632|90674.3|90649.3|90653|90614|42
1637846890000|2021-11-25 13:28:10|90657.3|90632.3|90655.9|90630.9|90671.3|90632.9|90651.6|90614.2|37
1637846900000|2021-11-25 13:28:20|90668.7|90618.7|90672.8|90622.8|90674.1|90631.9|90653|90615.3|32
1637846910000|2021-11-25 13:28:30|90671.7|90621.7|90670.3|90620.3|90675.8|90632.8|90656.3|90618|37
1637846920000|2021-11-25 13:28:40|90669|90619|90672.6|90622.6|90673.1|90623.1|90667.2|90617.2|39
1637846930000|2021-11-25 13:28:50|90673.9|90623.9|90669.3|90619.3|90673.9|90623.9|90662.8|90612.8|42
1637846940000|2021-11-25 13:29:00|90669|90619|90666.1|90616.1|90670.8|90631.9|90655.3|90616.1|27
1637846950000|2021-11-25 13:29:10|90666.2|90616.2|90669.9|90619.9|90669.9|90619.9|90666.2|90616.2|23
1637846960000|2021-11-25 13:29:20|90669.8|90619.8|90669|90619|90673.4|90623.4|90665.2|90615.2|38
1637846970000|2021-11-25 13:29:30|90668.8|90618.8|90673.6|90623.6|90678.6|90628.6|90664|90614|52
1637846980000|2021-11-25 13:29:40|90675.4|90625.4|90667.7|90617.7|90677.3|90627.3|90667.7|90617.7|40
1637846990000|2021-11-25 13:29:50|90668.5|90618.5|90670.7|90620.7|90672.9|90622.9|90667.4|90617.4|54
1637847000000|2021-11-25 13:30:00|90671.1|90621.1|90670.7|90620.7|90672.5|90622.5|90670.2|90620.2|40
1637847010000|2021-11-25 13:30:10|90671|90621|90667.9|90617.9|90671.9|90621.9|90664.1|90614.1|51
1637847020000|2021-11-25 13:30:20|90668.1|90618.1|90670.9|90620.9|90676.5|90626.5|90668|90618|42
1637847030000|2021-11-25 13:30:30|90671.8|90621.8|90671.4|90621.4|90672.6|90622.6|90670|90620|31
1637847040000|2021-11-25 13:30:40|90670.8|90620.8|90668.6|90618.6|90671.4|90630|90655|90613.7|31
1637847050000|2021-11-25 13:30:50|90669.2|90619.2|90669.8|90619.8|90672|90622|90668|90618|37
1637847060000|2021-11-25 13:31:00|90669.6|90619.6|90660|90635|90676.6|90635|90659.2|90619.6|39
1637847070000|2021-11-25 13:31:10|90657.9|90632.9|90674|90624|90677.8|90632.9|90657.9|90618.9|33
1637847080000|2021-11-25 13:31:20|90670.4|90620.4|90676.3|90626.3|90678.7|90639.9|90664.9|90618.8|38
1637847090000|2021-11-25 13:31:30|90675|90625|90674.1|90624.1|90678.2|90640.9|90659.1|90621.1|35
1637847100000|2021-11-25 13:31:40|90673|90623|90670|90645|90683.9|90648.3|90666|90623|41
1637847110000|2021-11-25 13:31:50|90671.4|90646.4|90665.9|90640.9|90680.6|90646.4|90661|90627.3|42
1637847120000|2021-11-25 13:32:00|90666.7|90641.7|90679.4|90629.4|90681.6|90641.7|90665.6|90628.8|26
1637847130000|2021-11-25 13:32:10|90679.5|90629.5|90679.8|90629.8|90681.7|90631.7|90679.5|90629.5|13
1637847140000|2021-11-25 13:32:20|90680|90630|90681|90631|90681.8|90631.8|90679.6|90629.6|23
1637847150000|2021-11-25 13:32:30|90681.1|90631.1|90667|90617|90681.7|90641.3|90662.5|90612.5|31
1637847160000|2021-11-25 13:32:40|90667.7|90617.7|90674.6|90624.6|90677.3|90627.3|90667.1|90617.1|42
1637847170000|2021-11-25 13:32:50|90674.5|90624.5|90669.7|90619.7|90678.7|90632.7|90657.7|90617.7|36
1637847180000|2021-11-25 13:33:00|90670.7|90620.7|90671.3|90621.3|90672.6|90622.6|90669.2|90619.2|30
1637847190000|2021-11-25 13:33:10|90661.3|90636.3|90674.2|90624.2|90676.4|90640.2|90659.8|90622.7|35
1637847200000|2021-11-25 13:33:20|90674.4|90624.4|90673|90623|90677.4|90640.9|90661.1|90622.9|27
1637847210000|2021-11-25 13:33:30|90674.6|90624.6|90676.1|90626.1|90679|90629|90674.6|90624.6|30
1637847220000|2021-11-25 13:33:40|90675.9|90625.9|90675|90625|90677.1|90627.1|90674.9|90624.9|20
1637847230000|2021-11-25 13:33:50|90675.6|90625.6|90676.6|90626.6|90676.7|90626.7|90674.3|90624.3|18
1637847240000|2021-11-25 13:34:00|90676.8|90626.8|90688.4|90638.4|90688.4|90638.4|90673.2|90623.2|32
1637847250000|2021-11-25 13:34:10|90688.1|90638.1|90678.4|90653.4|90688.3|90656|90675.7|90635.6|41
1637847260000|2021-11-25 13:34:20|90678.5|90653.5|90677.9|90652.9|90679.6|90654.6|90675.6|90650.6|31
1637847270000|2021-11-25 13:34:30|90677.8|90652.8|90686.6|90661.6|90686.8|90661.8|90677.6|90652.6|32
1637847280000|2021-11-25 13:34:40|90686.8|90661.8|90688.9|90663.9|90689.1|90664.1|90686|90661|26
1637847290000|2021-11-25 13:34:50|90691.9|90666.9|90703.4|90678.4|90714.8|90679.8|90691.9|90661.1|33
1637847300000|2021-11-25 13:35:00|90704.5|90679.5|90704.2|90679.2|90707.7|90682.7|90703|90678|30
1637847310000|2021-11-25 13:35:10|90700.9|90675.9|90719.9|90669.9|90719.9|90681.3|90699.3|90667.9|31
1637847320000|2021-11-25 13:35:20|90719.3|90669.3|90718.2|90668.2|90720.4|90670.4|90717.5|90667.5|20
1637847330000|2021-11-25 13:35:30|90719.4|90669.4|90716|90666|90719.5|90669.5|90715.5|90665.5|17
1637847340000|2021-11-25 13:35:40|90716.3|90666.3|90718|90668|90718.1|90668.1|90710|90660|32
1637847350000|2021-11-25 13:35:50|90718.2|90668.2|90718.6|90668.6|90719.2|90669.2|90716.8|90666.8|31
1637847360000|2021-11-25 13:36:00|90718|90668|90719.2|90669.2|90719.6|90669.6|90717.2|90667.2|31
1637847370000|2021-11-25 13:36:10|90722.3|90672.3|90721.1|90671.1|90723.9|90686|90704.5|90668.9|25
1637847380000|2021-11-25 13:36:20|90718.9|90668.9|90717.3|90667.3|90719|90669|90713.4|90663.4|25
1637847390000|2021-11-25 13:36:30|90717.1|90667.1|90719.1|90669.1|90719.1|90669.1|90717.1|90667.1|7
1637847400000|2021-11-25 13:36:40|90718.3|90668.3|90712.9|90662.9|90719.5|90669.5|90712.9|90662.9|26
1637847410000|2021-11-25 13:36:50|90711.5|90661.5|90714.9|90664.9|90717.4|90667.4|90711.5|90661.5|19
1637847420000|2021-11-25 13:37:00|90715.4|90665.4|90715.5|90665.5|90717.1|90681.5|90702.1|90663.2|28
1637847430000|2021-11-25 13:37:10|90715.6|90665.6|90706.9|90656.9|90717.6|90675.1|90696.8|90656.3|25
1637847440000|2021-11-25 13:37:20|90705.8|90655.8|90711.6|90661.6|90713.6|90673.2|90692.7|90655.8|29
1637847450000|2021-11-25 13:37:30|90712.1|90662.1|90697.4|90672.4|90715.9|90673.1|90694.5|90661.3|28
1637847460000|2021-11-25 13:37:40|90695.8|90670.8|90706.5|90656.5|90710.1|90670.8|90695.8|90656.5|24
1637847470000|2021-11-25 13:37:50|90706.4|90656.4|90700.3|90650.3|90707.7|90663|90688|90650|26
1637847480000|2021-11-25 13:38:00|90702.4|90652.4|90699.2|90649.2|90702.7|90652.7|90692.2|90642.2|37
1637847490000|2021-11-25 13:38:10|90699.4|90649.4|90700.9|90650.9|90702.1|90652.1|90699.1|90649.1|25
1637847500000|2021-11-25 13:38:20|90701.1|90651.1|90698.2|90648.2|90701.1|90651.1|90695.6|90645.6|20
1637847510000|2021-11-25 13:38:30|90697.9|90647.9|90696.3|90646.3|90698.4|90648.4|90692.6|90642.6|22
1637847520000|2021-11-25 13:38:40|90696.8|90646.8|90699.5|90649.5|90699.5|90649.5|90695.7|90645.7|26
1637847530000|2021-11-25 13:38:50|90700.2|90650.2|90692.5|90642.5|90700.2|90660.3|90685.3|90637.5|34
1637847540000|2021-11-25 13:39:00|90692.9|90642.9|90701.8|90651.8|90702.5|90664|90688.3|90641.2|42
1637847550000|2021-11-25 13:39:10|90701.7|90651.7|90710.1|90660.1|90711.7|90669.7|90694.1|90651.4|39
1637847560000|2021-11-25 13:39:20|90709.5|90659.5|90707.9|90657.9|90709.5|90659.5|90706.3|90656.3|24
1637847570000|2021-11-25 13:39:30|90707.7|90657.7|90707.4|90657.4|90710.3|90660.3|90707.1|90657.1|31
1637847580000|2021-11-25 13:39:40|90707.2|90657.2|90706.7|90656.7|90708.2|90658.2|90706.7|90656.7|8
1637847590000|2021-11-25 13:39:50|90706.6|90656.6|90706.3|90656.3|90707.5|90657.5|90706.1|90656.1|13
1637847600000|2021-11-25 13:40:00|90706.2|90656.2|90694.6|90669.6|90707.3|90669.6|90694.1|90652.8|29
1637847610000|2021-11-25 13:40:10|90694.7|90669.7|90703.7|90653.7|90705.8|90669.7|90690.9|90653.4|28
1637847620000|2021-11-25 13:40:20|90704.4|90654.4|90703.9|90653.9|90705|90655|90703.8|90653.8|19
1637847630000|2021-11-25 13:40:30|90703.7|90653.7|90700.2|90650.2|90704.4|90654.4|90700.2|90650.2|17
1637847640000|2021-11-25 13:40:40|90701.8|90651.8|90708.3|90658.3|90708.3|90670.4|90690.4|90651.5|26
1637847650000|2021-11-25 13:40:50|90707|90657|90704.7|90654.7|90707.5|90657.5|90703.3|90653.3|20
1637847660000|2021-11-25 13:41:00|90703.8|90653.8|90708.5|90658.5|90709.1|90659.1|90703.8|90653.8|24
1637847670000|2021-11-25 13:41:10|90709.9|90659.9|90709.5|90659.5|90710.5|90660.5|90708.6|90658.6|17
1637847680000|2021-11-25 13:41:20|90708.8|90658.8|90700.2|90650.2|90708.8|90672.9|90695|90650.2|20
1637847690000|2021-11-25 13:41:30|90703.7|90653.7|90703.7|90653.7|90705.8|90655.8|90702.3|90652.3|28
1637847700000|2021-11-25 13:41:40|90705.3|90655.3|90695|90645|90706|90656|90695|90645|33
1637847710000|2021-11-25 13:41:50|90696.2|90646.2|90693|90643|90703.2|90653.2|90691.1|90641.1|30
1637847720000|2021-11-25 13:42:00|90692.6|90642.6|90698|90648|90699.9|90666.3|90684|90642.5|27
1637847730000|2021-11-25 13:42:10|90699.1|90649.1|90699|90649|90701.6|90651.6|90698|90648|27
1637847740000|2021-11-25 13:42:20|90699.9|90649.9|90706.9|90656.9|90707.9|90657.9|90699.9|90649.9|29
1637847750000|2021-11-25 13:42:30|90707.6|90657.6|90698.7|90673.7|90711.1|90676.6|90698.7|90655.3|26
1637847760000|2021-11-25 13:42:40|90698.8|90673.8|90709.3|90659.3|90709.9|90676|90695|90659.3|27
1637847770000|2021-11-25 13:42:50|90709.5|90659.5|90704.1|90679.1|90714.8|90679.6|90703.6|90659.1|27
1637847780000|2021-11-25 13:43:00|90702.2|90677.2|90715.8|90665.8|90717.8|90680.3|90702.2|90665.8|29
1637847790000|2021-11-25 13:43:10|90715.9|90665.9|90715|90665|90715.9|90665.9|90713.5|90663.5|17
1637847800000|2021-11-25 13:43:20|90714.6|90664.6|90716.1|90666.1|90719.4|90669.4|90714.5|90664.5|25
1637847810000|2021-11-25 13:43:30|90717.4|90667.4|90719|90669|90722.8|90672.8|90716.6|90666.6|20
1637847820000|2021-11-25 13:43:40|90718.8|90668.8|90723.2|90673.2|90723.9|90673.9|90718.3|90668.3|19
1637847830000|2021-11-25 13:43:50|90723.5|90673.5|90722.9|90672.9|90723.5|90673.5|90722|90672|20
1637847840000|2021-11-25 13:44:00|90722.7|90672.7|90712.8|90662.8|90727.6|90677.6|90712.8|90662.8|28
1637847850000|2021-11-25 13:44:10|90712.2|90662.2|90709.5|90659.5|90712.2|90662.2|90706.6|90656.6|35
1637847860000|2021-11-25 13:44:20|90708.4|90658.4|90704.4|90654.4|90710.6|90660.6|90704.4|90654.4|33
1637847870000|2021-11-25 13:44:30|90703.9|90653.9|90702.1|90652.1|90706.2|90656.2|90700.3|90650.3|34
1637847880000|2021-11-25 13:44:40|90701.1|90651.1|90699.4|90649.4|90705.2|90655.2|90698.2|90648.2|36
1637847890000|2021-11-25 13:44:50|90699.8|90649.8|90700.5|90650.5|90700.9|90650.9|90699.4|90649.4|19
1637847900000|2021-11-25 13:45:00|90700.4|90650.4|90704.3|90654.3|90706.5|90656.5|90700.4|90650.4|33
1637847910000|2021-11-25 13:45:10|90704.4|90654.4|90705.3|90655.3|90706.1|90656.1|90703.7|90653.7|24
1637847920000|2021-11-25 13:45:20|90705.7|90655.7|90702.9|90652.9|90705.8|90655.8|90699.6|90649.6|20
1637847930000|2021-11-25 13:45:30|90702.8|90652.8|90704.9|90654.9|90705.3|90655.3|90700|90650|26
1637847940000|2021-11-25 13:45:40|90704.5|90654.5|90704.3|90654.3|90708.6|90658.6|90704|90654|20
1637847950000|2021-11-25 13:45:50|90704.2|90654.2|90703.5|90653.5|90704.2|90654.2|90702.9|90652.9|14
1637847960000|2021-11-25 13:46:00|90703.4|90653.4|90702.1|90652.1|90704|90654|90702.1|90652.1|19
1637847970000|2021-11-25 13:46:10|90702|90652|90695.8|90645.8|90703.3|90653.3|90691.8|90641.8|37
1637847980000|2021-11-25 13:46:20|90695.7|90645.7|90677.4|90627.4|90697.8|90647.8|90668.5|90618.5|31
1637847990000|2021-11-25 13:46:30|90676.3|90626.3|90694.6|90644.6|90700|90651.3|90675.5|90625.5|46
1637848000000|2021-11-25 13:46:40|90695.1|90645.1|90689.4|90639.4|90696.1|90646.1|90689|90639|42
1637848010000|2021-11-25 13:46:50|90689.7|90639.7|90689|90639|90689.9|90639.9|90687.6|90637.6|18
1637848020000|2021-11-25 13:47:00|90689.3|90639.3|90694.2|90644.2|90696.2|90656.4|90680.9|90638.3|38
1637848030000|2021-11-25 13:47:10|90695|90645|90708|90658|90710.3|90670.8|90693.9|90643.9|37
1637848040000|2021-11-25 13:47:20|90709.1|90659.1|90708.5|90658.5|90710|90660|90706.6|90656.6|24
1637848050000|2021-11-25 13:47:30|90710.2|90660.2|90714.5|90664.5|90715.8|90665.8|90709.9|90659.9|30
1637848060000|2021-11-25 13:47:40|90714.9|90664.9|90717.9|90667.9|90718.4|90681.1|90700.3|90662.5|35
1637848070000|2021-11-25 13:47:50|90718.1|90668.1|90716.1|90666.1|90718.6|90668.6|90713.7|90663.7|22
1637848080000|2021-11-25 13:48:00|90714.7|90664.7|90724.6|90674.6|90725.9|90683.9|90707.5|90664.7|39
1637848090000|2021-11-25 13:48:10|90724.3|90674.3|90728.3|90678.3|90730.3|90690.8|90715.3|90674.3|23
1637848100000|2021-11-25 13:48:20|90728.6|90678.6|90728|90678|90728.6|90678.6|90727.2|90677.2|22
1637848110000|2021-11-25 13:48:30|90728.2|90678.2|90727.4|90677.4|90728.4|90678.4|90725.3|90675.3|30
1637848120000|2021-11-25 13:48:40|90727.3|90677.3|90726.1|90676.1|90728.5|90688.4|90711.1|90667.6|46
1637848130000|2021-11-25 13:48:50|90725.5|90675.5|90727.4|90677.4|90729.5|90690.5|90714.4|90671.9|34
1637848140000|2021-11-25 13:49:00|90726.5|90676.5|90729.4|90679.4|90729.4|90691.6|90714.1|90671.4|21
1637848150000|2021-11-25 13:49:10|90726|90676|90726.3|90676.3|90726.9|90676.9|90725.3|90675.3|28
1637848160000|2021-11-25 13:49:20|90726.2|90676.2|90727.5|90677.5|90729.3|90679.3|90725.6|90675.6|28
1637848170000|2021-11-25 13:49:30|90727.7|90677.7|90730|90680|90730|90692.7|90713.9|90675.7|34
1637848180000|2021-11-25 13:49:40|90729|90679|90721.8|90696.8|90732.6|90697.1|90718|90678.9|42
1637848190000|2021-11-25 13:49:50|90721.7|90696.7|90723.8|90698.8|90724.3|90699.3|90721.7|90696.7|17
1637848200000|2021-11-25 13:50:00|90724.1|90699.1|90731.3|90681.3|90735|90699.1|90716.5|90680|27
1637848210000|2021-11-25 13:50:10|90731|90681|90715.4|90690.4|90731|90694.2|90715.3|90676.2|27
1637848220000|2021-11-25 13:50:20|90714.9|90689.9|90714.2|90689.2|90727|90691.1|90713.9|90676.6|18
1637848230000|2021-11-25 13:50:30|90716.3|90691.3|90717.6|90692.6|90718.5|90693.5|90716.1|90691.1|18
1637848240000|2021-11-25 13:50:40|90717.4|90692.4|90736.3|90686.3|90739.8|90698.9|90717.4|90682|36
1637848250000|2021-11-25 13:50:50|90738|90688|90738.7|90688.7|90740.1|90690.1|90735.9|90685.9|20
1637848260000|2021-11-25 13:51:00|90738.2|90688.2|90726|90701|90738.9|90703|90722.2|90684.3|24
1637848270000|2021-11-25 13:51:10|90725.7|90700.7|90727.1|90702.1|90737.6|90703|90724.7|90686.6|27
1637848280000|2021-11-25 13:51:20|90728.2|90703.2|90726|90701|90728.2|90703.2|90723.2|90698.2|18
1637848290000|2021-11-25 13:51:30|90723|90698|90739.2|90689.2|90741.2|90705.2|90722.8|90687.7|24
1637848300000|2021-11-25 13:51:40|90741.5|90691.5|90727.7|90702.7|90742.4|90705.1|90726.5|90688|27
1637848310000|2021-11-25 13:51:50|90728.3|90703.3|90738.7|90688.7|90739.5|90705.2|90727.1|90687.5|14
1637848320000|2021-11-25 13:52:00|90738.6|90688.6|90733.5|90708.5|90739.9|90708.5|90729.7|90688.6|21
1637848330000|2021-11-25 13:52:10|90733.4|90708.4|90736.3|90711.3|90749|90712.5|90729.5|90694.1|36
1637848340000|2021-11-25 13:52:20|90736.5|90711.5|90748.6|90723.6|90751|90726|90735.3|90710.3|46
1637848350000|2021-11-25 13:52:30|90750.1|90725.1|90748|90723|90764.8|90727.9|90745.3|90705.5|33
1637848360000|2021-11-25 13:52:40|90749.5|90724.5|90744.6|90694.6|90756.3|90724.5|90734.2|90694|29
1637848370000|2021-11-25 13:52:50|90744.1|90694.1|90738.3|90713.3|90746.5|90715.8|90732.1|90694.1|34
1637848380000|2021-11-25 13:53:00|90737.8|90712.8|90727.7|90702.7|90741.5|90712.8|90724.2|90690.4|40
1637848390000|2021-11-25 13:53:10|90728.5|90703.5|90725.7|90700.7|90728.5|90703.5|90725.5|90700.5|20
1637848400000|2021-11-25 13:53:20|90725.5|90700.5|90729.1|90704.1|90741.2|90705.1|90725.5|90691.2|29
1637848410000|2021-11-25 13:53:30|90728.5|90703.5|90732.4|90707.4|90743.9|90707.8|90723.6|90687|39
1637848420000|2021-11-25 13:53:40|90732.2|90707.2|90738.9|90713.9|90753|90715.1|90732.2|90695.4|54
1637848430000|2021-11-25 13:53:50|90740.2|90715.2|90760.1|90710.1|90760.3|90724.1|90738.3|90710.1|38
1637848440000|2021-11-25 13:54:00|90747.9|90722.9|90744.7|90719.7|90749|90724|90740.5|90715.5|30
1637848450000|2021-11-25 13:54:10|90744.5|90719.5|90746|90721|90748.2|90723.2|90743.7|90718.7|25
1637848460000|2021-11-25 13:54:20|90746.2|90721.2|90764.6|90739.6|90764.6|90739.6|90745.3|90720.3|18
1637848470000|2021-11-25 13:54:30|90769.5|90744.5|90768.1|90743.1|90779.6|90744.5|90764.6|90726.9|28
1637848480000|2021-11-25 13:54:40|90767.6|90742.6|90766.9|90741.9|90780.5|90743.5|90766.8|90729|16
1637848490000|2021-11-25 13:54:50|90766.7|90741.7|90778.2|90753.2|90792.7|90755.5|90766.3|90735.9|24
1637848500000|2021-11-25 13:55:00|90777|90752|90777.6|90752.6|90793.3|90756.9|90776.2|90740.9|34
1637848510000|2021-11-25 13:55:10|90780.3|90755.3|90784.7|90759.7|90798.9|90762.1|90779.4|90746.8|42
1637848520000|2021-11-25 13:55:20|90783|90758|90781.9|90756.9|90795|90763.4|90780.9|90742.9|35
1637848530000|2021-11-25 13:55:30|90782|90757|90781.2|90731.2|90795|90758.3|90780.7|90731.1|45
1637848540000|2021-11-25 13:55:40|90783.5|90733.5|90773.9|90723.9|90785.3|90744.8|90768.1|90721.2|43
1637848550000|2021-11-25 13:55:50|90773.3|90723.3|90756.1|90706.1|90775|90725|90753.5|90703.5|52
1637848560000|2021-11-25 13:56:00|90757.3|90707.3|90776.3|90726.3|90781|90731|90754.2|90704.2|56
1637848570000|2021-11-25 13:56:10|90776.2|90726.2|90774.5|90724.5|90776.2|90726.2|90769.8|90719.8|31
1637848580000|2021-11-25 13:56:20|90774|90724|90772.7|90722.7|90774.3|90724.3|90770.3|90720.3|29
1637848590000|2021-11-25 13:56:30|90773.5|90723.5|90773.7|90723.7|90774.5|90724.5|90771.9|90721.9|27
1637848600000|2021-11-25 13:56:40|90762.1|90737.1|90779.3|90729.3|90786.5|90747.7|90762.1|90724|29
1637848610000|2021-11-25 13:56:50|90780.3|90730.3|90777.1|90727.1|90781.6|90731.6|90772.2|90722.2|25
1637848620000|2021-11-25 13:57:00|90775.9|90725.9|90776.5|90726.5|90779.2|90729.2|90774.2|90724.2|45
1637848630000|2021-11-25 13:57:10|90777.1|90727.1|90778.3|90728.3|90780.5|90730.5|90776.7|90726.7|31
1637848640000|2021-11-25 13:57:20|90777.7|90727.7|90770|90745|90782.4|90746.4|90768.4|90727.7|33
1637848650000|2021-11-25 13:57:30|90770.8|90745.8|90774.8|90724.8|90779.1|90745.9|90768|90723.4|40
1637848660000|2021-11-25 13:57:40|90774.5|90724.5|90755.6|90730.6|90774.5|90731.3|90752.3|90715.8|45
1637848670000|2021-11-25 13:57:50|90755.9|90730.9|90745.7|90720.7|90770.9|90734.5|90745.7|90716.4|38
1637848680000|2021-11-25 13:58:00|90747.7|90722.7|90758.6|90708.6|90758.6|90723.1|90741.7|90702.9|41
1637848690000|2021-11-25 13:58:10|90758.7|90708.7|90748.5|90698.5|90759|90722|90735|90696.8|38
1637848700000|2021-11-25 13:58:20|90748.1|90698.1|90751.6|90701.6|90751.8|90712.8|90736|90698.1|23
1637848710000|2021-11-25 13:58:30|90751|90701|90757.3|90707.3|90757.9|90713.4|90731|90690.3|37
1637848720000|2021-11-25 13:58:40|90758.4|90708.4|90744.4|90694.4|90758.4|90708.4|90743.1|90693.1|39
1637848730000|2021-11-25 13:58:50|90746.1|90696.1|90746.2|90696.2|90747.6|90697.6|90744.3|90694.3|29
1637848740000|2021-11-25 13:59:00|90746.3|90696.3|90726.6|90676.6|90746.3|90696.3|90725|90675|55
1637848750000|2021-11-25 13:59:10|90726.4|90676.4|90720.7|90670.7|90726.4|90676.4|90719.4|90669.4|45
1637848760000|2021-11-25 13:59:20|90722.6|90672.6|90729.2|90679.2|90731.1|90692.4|90711.7|90668.3|42
1637848770000|2021-11-25 13:59:30|90728.4|90678.4|90732.2|90682.2|90732.2|90682.2|90728.2|90678.2|23
1637848780000|2021-11-25 13:59:40|90732.7|90682.7|90726.5|90701.5|90741.3|90701.5|90725.4|90681.5|34
1637848790000|2021-11-25 13:59:50|90725.5|90700.5|90742.4|90717.4|90757.6|90723.7|90725.5|90688.1|41
1637848800000|2021-11-25 14:00:00|90742.3|90717.3|90760.3|90710.3|90761.5|90717.3|90729.6|90679.6|55
1637848810000|2021-11-25 14:00:10|90759.9|90709.9|90772.3|90722.3|90775.3|90725.3|90759.9|90709.9|51
1637848820000|2021-11-25 14:00:20|90772.4|90722.4|90779.1|90729.1|90780.7|90730.7|90772.4|90722.4|39
1637848830000|2021-11-25 14:00:30|90778.9|90728.9|90774.3|90724.3|90779.6|90729.6|90772.1|90722.1|25
1637848840000|2021-11-25 14:00:40|90773.5|90723.5|90771.9|90721.9|90774.2|90724.2|90771.6|90721.6|25
1637848850000|2021-11-25 14:00:50|90772.5|90722.5|90766.8|90716.8|90772.5|90722.5|90764.4|90714.4|18
1637848860000|2021-11-25 14:01:00|90752.9|90727.9|90756|90706|90767.9|90729.5|90752.9|90705.6|55
1637848870000|2021-11-25 14:01:10|90755.6|90705.6|90739|90689|90757.4|90707.4|90737.7|90687.7|43
1637848880000|2021-11-25 14:01:20|90738.8|90688.8|90729.4|90679.4|90744.8|90694.8|90727.1|90677.1|56
1637848890000|2021-11-25 14:01:30|90728.5|90678.5|90734.8|90684.8|90736.8|90686.8|90728.3|90678.3|46
1637848900000|2021-11-25 14:01:40|90734.6|90684.6|90730.4|90680.4|90734.6|90684.6|90727.4|90677.4|33
1637848910000|2021-11-25 14:01:50|90730.6|90680.6|90734.7|90684.7|90736.6|90686.6|90730.6|90680.6|32
1637848920000|2021-11-25 14:02:00|90733.8|90683.8|90736.3|90686.3|90738.8|90688.8|90733.6|90683.6|36
1637848930000|2021-11-25 14:02:10|90736.4|90686.4|90739.3|90689.3|90739.3|90689.3|90736.4|90686.4|36
1637848940000|2021-11-25 14:02:20|90739.2|90689.2|90734.9|90684.9|90739.5|90689.5|90732.6|90682.6|31
1637848950000|2021-11-25 14:02:30|90735|90685|90733.2|90683.2|90735|90685|90731.4|90681.4|29
1637848960000|2021-11-25 14:02:40|90732.9|90682.9|90736.4|90686.4|90737.6|90687.6|90731.1|90681.1|37
1637848970000|2021-11-25 14:02:50|90736.3|90686.3|90736.3|90686.3|90736.6|90686.6|90736|90686|7
1637848980000|2021-11-25 14:03:00|90735.7|90685.7|90739.4|90689.4|90740.3|90690.3|90735.7|90685.7|29
1637848990000|2021-11-25 14:03:10|90739.3|90689.3|90739.1|90689.1|90739.7|90689.7|90738.8|90688.8|19
1637849000000|2021-11-25 14:03:20|90738.7|90688.7|90739.4|90689.4|90739.9|90689.9|90737.9|90687.9|24
1637849010000|2021-11-25 14:03:30|90739.7|90689.7|90740.1|90690.1|90742.8|90692.8|90732.7|90682.7|43
1637849020000|2021-11-25 14:03:40|90740.2|90690.2|90739.1|90689.1|90741.3|90691.3|90738.2|90688.2|19
1637849030000|2021-11-25 14:03:50|90739.2|90689.2|90733.9|90683.9|90741.8|90691.8|90733.9|90683.9|38
1637849040000|2021-11-25 14:04:00|90734.5|90684.5|90726.6|90676.6|90735.1|90685.1|90724.6|90674.6|44
1637849050000|2021-11-25 14:04:10|90726.2|90676.2|90728.1|90678.1|90729.8|90679.8|90725.8|90675.8|31
1637849060000|2021-11-25 14:04:20|90727.9|90677.9|90735.5|90685.5|90735.5|90685.5|90726.1|90676.1|29
1637849070000|2021-11-25 14:04:30|90736.9|90686.9|90734.9|90684.9|90737.2|90687.2|90734.6|90684.6|25
1637849080000|2021-11-25 14:04:40|90735.4|90685.4|90732.2|90682.2|90740.3|90690.3|90730.8|90680.8|33
1637849090000|2021-11-25 14:04:50|90732.1|90682.1|90730.1|90680.1|90733.4|90683.4|90726.7|90676.7|29
1637849100000|2021-11-25 14:05:00|90730.6|90680.6|90733.1|90683.1|90733.1|90683.1|90728.5|90678.5|25
1637849110000|2021-11-25 14:05:10|90734.8|90684.8|90732|90682|90734.8|90684.8|90731.9|90681.9|22
1637849120000|2021-11-25 14:05:20|90731.5|90681.5|90735.9|90685.9|90736.1|90686.1|90730.6|90680.6|20
1637849130000|2021-11-25 14:05:30|90735.1|90685.1|90737.4|90687.4|90739.7|90689.7|90734.2|90684.2|27
1637849140000|2021-11-25 14:05:40|90738.1|90688.1|90739|90689|90740.1|90690.1|90737|90687|20
1637849150000|2021-11-25 14:05:50|90738.5|90688.5|90739.7|90689.7|90740.1|90690.1|90737.2|90687.2|24
1637849160000|2021-11-25 14:06:00|90740.9|90690.9|90751.6|90701.6|90757.8|90710.5|90735.5|90690.2|43
1637849170000|2021-11-25 14:06:10|90751.9|90701.9|90752.8|90702.8|90755.1|90705.1|90747.5|90697.5|36
1637849180000|2021-11-25 14:06:20|90752.7|90702.7|90751.5|90701.5|90756.1|90706.1|90749.6|90699.6|25
1637849190000|2021-11-25 14:06:30|90751.7|90701.7|90750.9|90700.9|90751.7|90701.7|90749.1|90699.1|21
1637849200000|2021-11-25 14:06:40|90749.9|90699.9|90742|90692|90749.9|90699.9|90739.5|90689.5|23
1637849210000|2021-11-25 14:06:50|90741.7|90691.7|90742.1|90692.1|90744.5|90694.5|90741.4|90691.4|32
1637849220000|2021-11-25 14:07:00|90742.4|90692.4|90743.1|90693.1|90747|90697|90739.2|90689.2|33
1637849230000|2021-11-25 14:07:10|90744.8|90694.8|90761|90711|90761|90711|90738.3|90688.3|40
1637849240000|2021-11-25 14:07:20|90759.5|90709.5|90757.7|90707.7|90760.2|90710.2|90755.4|90705.4|31
1637849250000|2021-11-25 14:07:30|90757.3|90707.3|90757.1|90707.1|90757.3|90707.3|90754.7|90704.7|23
1637849260000|2021-11-25 14:07:40|90756.8|90706.8|90759.2|90709.2|90759.2|90709.2|90752.6|90702.6|29
1637849270000|2021-11-25 14:07:50|90759.6|90709.6|90754.5|90704.5|90759.6|90709.6|90754.5|90704.5|31
1637849280000|2021-11-25 14:08:00|90754.8|90704.8|90759.1|90709.1|90762.2|90712.2|90753.4|90703.4|38
1637849290000|2021-11-25 14:08:10|90759.3|90709.3|90755|90705|90761.4|90711.4|90754.9|90704.9|29
1637849300000|2021-11-25 14:08:20|90755.8|90705.8|90758.1|90708.1|90761.3|90711.3|90755.8|90705.8|38
1637849310000|2021-11-25 14:08:30|90757.7|90707.7|90759.8|90709.8|90764.7|90714.7|90756.8|90706.8|34
1637849320000|2021-11-25 14:08:40|90760.4|90710.4|90755.1|90705.1|90760.4|90710.4|90754.5|90704.5|33
1637849330000|2021-11-25 14:08:50|90755.2|90705.2|90757.4|90707.4|90757.4|90707.4|90754.9|90704.9|14
1637849340000|2021-11-25 14:09:00|90757.5|90707.5|90758.6|90708.6|90760.6|90710.6|90757.4|90707.4|18
1637849350000|2021-11-25 14:09:10|90758.8|90708.8|90757.2|90707.2|90759.1|90709.1|90756.9|90706.9|11
1637849360000|2021-11-25 14:09:20|90757|90707|90744.3|90719.3|90758.5|90721.3|90744.2|90704|27
1637849370000|2021-11-25 14:09:30|90744.5|90719.5|90765.4|90715.4|90766.6|90728.1|90743.8|90706.8|27
1637849380000|2021-11-25 14:09:40|90765.7|90715.7|90768.2|90718.2|90770.7|90730|90754.5|90715.7|29
1637849390000|2021-11-25 14:09:50|90767.7|90717.7|90767.1|90717.1|90769.1|90719.1|90766.1|90716.1|32
1637849400000|2021-11-25 14:10:00|90767.7|90717.7|90775.1|90725.1|90776.9|90726.9|90766.8|90716.8|30
1637849410000|2021-11-25 14:10:10|90775.5|90725.5|90772.4|90722.4|90775.8|90725.8|90771.4|90721.4|31
1637849420000|2021-11-25 14:10:20|90772.1|90722.1|90771.3|90721.3|90772.1|90722.1|90770.7|90720.7|21
1637849430000|2021-11-25 14:10:30|90771.2|90721.2|90770.2|90720.2|90771.2|90721.2|90767.8|90717.8|21
1637849440000|2021-11-25 14:10:40|90770.1|90720.1|90759.3|90709.3|90770.1|90720.1|90757.6|90707.6|44
1637849450000|2021-11-25 14:10:50|90759.1|90709.1|90758.5|90708.5|90759.8|90709.8|90758.5|90708.5|14
1637849460000|2021-11-25 14:11:00|90758.4|90708.4|90758.4|90708.4|90758.9|90708.9|90758.3|90708.3|10
1637849470000|2021-11-25 14:11:10|90758.8|90708.8|90758.6|90708.6|90762.1|90712.1|90758.6|90708.6|24
1637849480000|2021-11-25 14:11:20|90757.9|90707.9|90758.8|90708.8|90760.5|90710.5|90756.6|90706.6|29
1637849490000|2021-11-25 14:11:30|90759.6|90709.6|90757.6|90707.6|90759.7|90719.9|90744.5|90706.3|27
1637849500000|2021-11-25 14:11:40|90757.7|90707.7|90757.7|90707.7|90759.4|90709.4|90756.6|90706.6|26
1637849510000|2021-11-25 14:11:50|90758.7|90708.7|90774|90724|90777.3|90740.5|90757.5|90707.5|39
1637849520000|2021-11-25 14:12:00|90774.5|90724.5|90784.3|90734.3|90786.2|90746.2|90766|90724.1|35
1637849530000|2021-11-25 14:12:10|90784.4|90734.4|90785.5|90735.5|90786.4|90736.4|90783.3|90733.3|22
1637849540000|2021-11-25 14:12:20|90785.7|90735.7|90784.6|90734.6|90786.7|90746.4|90770.3|90733.1|19
1637849550000|2021-11-25 14:12:30|90785.1|90735.1|90772.2|90747.2|90785.1|90747.2|90770.3|90729.8|32
1637849560000|2021-11-25 14:12:40|90772.1|90747.1|90785.3|90735.3|90786.7|90747.1|90772.1|90731.3|28
1637849570000|2021-11-25 14:12:50|90785.2|90735.2|90783.6|90733.6|90785.2|90735.2|90783.4|90733.4|15
1637849580000|2021-11-25 14:13:00|90783.9|90733.9|90788.2|90738.2|90789|90739|90783.9|90733.9|25
1637849590000|2021-11-25 14:13:10|90787.4|90737.4|90783.1|90733.1|90787.8|90737.8|90781.9|90731.9|30
1637849600000|2021-11-25 14:13:20|90784.1|90734.1|90786.2|90736.2|90787.2|90737.2|90783|90733|26
1637849610000|2021-11-25 14:13:30|90786.5|90736.5|90789.3|90739.3|90791|90741|90784|90734|31
1637849620000|2021-11-25 14:13:40|90790.5|90740.5|90786.4|90736.4|90791.5|90741.5|90785.9|90735.9|32
1637849630000|2021-11-25 14:13:50|90787.6|90737.6|90788.3|90738.3|90789.3|90739.3|90787.1|90737.1|15
1637849640000|2021-11-25 14:14:00|90788.1|90738.1|90792.1|90742.1|90792.1|90742.1|90785.1|90735.1|32
1637849650000|2021-11-25 14:14:10|90792.2|90742.2|90785.5|90735.5|90792.2|90742.2|90784.9|90734.9|27
1637849660000|2021-11-25 14:14:20|90784.9|90734.9|90786.9|90736.9|90787.9|90737.9|90784.9|90734.9|35
1637849670000|2021-11-25 14:14:30|90787.1|90737.1|90784|90734|90787.8|90737.8|90783.8|90733.8|27
1637849680000|2021-11-25 14:14:40|90784.3|90734.3|90784.2|90734.2|90785.5|90735.5|90784|90734|22
1637849690000|2021-11-25 14:14:50|90784.7|90734.7|90784.9|90734.9|90789.1|90749.5|90771.4|90734.2|22
1637849700000|2021-11-25 14:15:00|90784.7|90734.7|90767.4|90742.4|90784.7|90742.5|90767|90728.6|27
1637849710000|2021-11-25 14:15:10|90767.5|90742.5|90780.6|90730.6|90781.5|90743|90767.5|90728.9|21
1637849720000|2021-11-25 14:15:20|90780.5|90730.5|90781.1|90731.1|90781.8|90731.8|90780.2|90730.2|10
1637849730000|2021-11-25 14:15:30|90780.9|90730.9|90781.6|90731.6|90785|90735|90780.9|90730.9|29
1637849740000|2021-11-25 14:15:40|90781.5|90731.5|90781.8|90731.8|90782.6|90745.9|90765.3|90727.9|37
1637849750000|2021-11-25 14:15:50|90782.3|90732.3|90779.7|90729.7|90782.8|90732.8|90779.7|90729.7|21
1637849760000|2021-11-25 14:16:00|90779.9|90729.9|90782.5|90732.5|90783.6|90733.6|90779.9|90729.9|26
1637849770000|2021-11-25 14:16:10|90781.8|90731.8|90771|90721|90782.6|90732.6|90771|90721|37
1637849780000|2021-11-25 14:16:20|90771.5|90721.5|90773.9|90723.9|90774.3|90724.3|90771.2|90721.2|25
1637849790000|2021-11-25 14:16:30|90774.7|90724.7|90766|90741|90780|90741|90765.4|90722.6|38
1637849800000|2021-11-25 14:16:40|90778.8|90728.8|90779.5|90729.5|90784.1|90734.1|90778.5|90728.5|47
1637849810000|2021-11-25 14:16:50|90779.4|90729.4|90780.1|90730.1|90781.9|90731.9|90779.4|90729.4|23
1637849820000|2021-11-25 14:17:00|90781.1|90731.1|90779.2|90729.2|90781.2|90731.2|90777.8|90727.8|29
1637849830000|2021-11-25 14:17:10|90779.6|90729.6|90777.5|90727.5|90780.7|90730.7|90777.4|90727.4|19
1637849840000|2021-11-25 14:17:20|90777.2|90727.2|90775|90725|90777.3|90727.3|90773.8|90723.8|20
1637849850000|2021-11-25 14:17:30|90774.5|90724.5|90776|90726|90777.5|90727.5|90774.4|90724.4|27
1637849860000|2021-11-25 14:17:40|90776.1|90726.1|90775.5|90725.5|90776.9|90726.9|90775.5|90725.5|12
1637849870000|2021-11-25 14:17:50|90775.8|90725.8|90756|90731|90775.8|90731.2|90752.8|90717|28
1637849880000|2021-11-25 14:18:00|90756.9|90731.9|90767.1|90717.1|90767.9|90731.9|90756.9|90714.1|23
1637849890000|2021-11-25 14:18:10|90766.8|90716.8|90765.9|90715.9|90768.4|90718.4|90765.9|90715.9|18
1637849900000|2021-11-25 14:18:20|90766.4|90716.4|90763.5|90713.5|90766.4|90716.4|90762|90712|20
1637849910000|2021-11-25 14:18:30|90764.6|90714.6|90763.6|90713.6|90764.6|90714.6|90763.3|90713.3|12
1637849920000|2021-11-25 14:18:40|90763.8|90713.8|90756|90706|90764.6|90721.5|90741.8|90704.3|23
1637849930000|2021-11-25 14:18:50|90756.4|90706.4|90759.2|90709.2|90760.1|90722.3|90737.7|90706.4|26
1637849940000|2021-11-25 14:19:00|90749|90724|90745.1|90720.1|90761|90724|90741.8|90710.7|19
1637849950000|2021-11-25 14:19:10|90746.5|90721.5|90770.4|90720.4|90771.7|90727.5|90744.8|90712.7|38
1637849960000|2021-11-25 14:19:20|90770.6|90720.6|90769.5|90719.5|90770.9|90720.9|90767.9|90717.9|23
1637849970000|2021-11-25 14:19:30|90769.4|90719.4|90772.5|90722.5|90773.1|90735.9|90760.9|90717.8|30
1637849980000|2021-11-25 14:19:40|90772.1|90722.1|90776.9|90726.9|90777.3|90737.1|90759.9|90720.8|34
1637849990000|2021-11-25 14:19:50|90777.5|90727.5|90777|90727|90778|90728|90773.3|90723.3|31
1637850000000|2021-11-25 14:20:00|90777.2|90727.2|90777.2|90727.2|90777.8|90727.8|90774.5|90724.5|31
1637850010000|2021-11-25 14:20:10|90776.9|90726.9|90776.7|90726.7|90780.1|90739.2|90763.8|90725.3|29
1637850020000|2021-11-25 14:20:20|90775.6|90725.6|90775.7|90725.7|90776|90726|90774.9|90724.9|18
1637850030000|2021-11-25 14:20:30|90774.5|90724.5|90779.3|90729.3|90780.4|90743.5|90767.5|90724.5|20
1637850040000|2021-11-25 14:20:40|90779.4|90729.4|90778.8|90728.8|90779.6|90729.6|90777.9|90727.9|9
1637850050000|2021-11-25 14:20:50|90778.9|90728.9|90779.2|90729.2|90779.2|90729.2|90778.7|90728.7|8
1637850060000|2021-11-25 14:21:00|90778.8|90728.8|90779.4|90729.4|90779.4|90729.4|90778.7|90728.7|4
1637850070000|2021-11-25 14:21:10|90779.2|90729.2|90778.6|90728.6|90780|90730|90777.5|90727.5|20
1637850080000|2021-11-25 14:21:20|90778.4|90728.4|90763.9|90713.9|90779.7|90729.7|90762.8|90712.8|22
1637850090000|2021-11-25 14:21:30|90764.5|90714.5|90776.3|90726.3|90776.3|90726.3|90760.6|90710.6|38
1637850100000|2021-11-25 14:21:40|90777.4|90727.4|90783.2|90733.2|90783.2|90733.2|90776.7|90726.7|31
1637850110000|2021-11-25 14:21:50|90783.4|90733.4|90780.2|90730.2|90783.4|90733.4|90780.2|90730.2|12
1637850120000|2021-11-25 14:22:00|90779.7|90729.7|90777|90727|90779.7|90729.7|90777|90727|14
1637850130000|2021-11-25 14:22:10|90779|90729|90777.3|90727.3|90779.1|90729.1|90776.8|90726.8|18
1637850140000|2021-11-25 14:22:20|90778.2|90728.2|90760|90735|90779.1|90735|90759|90721.1|23
1637850150000|2021-11-25 14:22:30|90759.2|90734.2|90772|90722|90773.4|90735|90759.2|90721.7|14
1637850160000|2021-11-25 14:22:40|90771.9|90721.9|90773.9|90723.9|90773.9|90723.9|90771.6|90721.6|12
1637850170000|2021-11-25 14:22:50|90774|90724|90779.7|90729.7|90782.3|90732.3|90774|90724|22
1637850180000|2021-11-25 14:23:00|90780.7|90730.7|90778.4|90728.4|90780.9|90730.9|90778.1|90728.1|24
1637850190000|2021-11-25 14:23:10|90778.8|90728.8|90779.1|90729.1|90779.6|90729.6|90778.6|90728.6|8
1637850200000|2021-11-25 14:23:20|90778.8|90728.8|90778.5|90728.5|90780|90730|90778.5|90728.5|8
1637850210000|2021-11-25 14:23:30|90778.7|90728.7|90776.3|90726.3|90779.1|90729.1|90776.3|90726.3|18
1637850220000|2021-11-25 14:23:40|90778.1|90728.1|90776.1|90726.1|90778.1|90728.1|90775.6|90725.6|15
1637850230000|2021-11-25 14:23:50|90776.2|90726.2|90779.9|90729.9|90783|90733|90776.2|90726.2|25
1637850240000|2021-11-25 14:24:00|90780.5|90730.5|90761.3|90736.3|90781.7|90737.6|90761|90722.8|25
1637850250000|2021-11-25 14:24:10|90773.8|90723.8|90776|90726|90776|90737.2|90762.2|90723.1|14
1637850260000|2021-11-25 14:24:20|90775.9|90725.9|90763.5|90738.5|90777|90739.2|90763.5|90725.2|19
1637850270000|2021-11-25 14:24:30|90764|90739|90754.2|90729.2|90777.6|90741.3|90754|90720.2|17
1637850280000|2021-11-25 14:24:40|90753.8|90728.8|90761.8|90711.8|90766.1|90728.8|90751.6|90710.3|42
1637850290000|2021-11-25 14:24:50|90764.2|90714.2|90747.2|90722.2|90764.2|90723.5|90743.8|90707|31
1637850300000|2021-11-25 14:25:00|90757.5|90707.5|90760.9|90710.9|90763.9|90713.9|90756.2|90706.2|43
1637850310000|2021-11-25 14:25:10|90760.6|90710.6|90761.8|90711.8|90767.1|90717.1|90760.6|90710.6|26
1637850320000|2021-11-25 14:25:20|90761.6|90711.6|90761.5|90711.5|90766|90716|90760.5|90710.5|26
1637850330000|2021-11-25 14:25:30|90760.5|90710.5|90759.1|90709.1|90763.1|90713.1|90759|90709|38
1637850340000|2021-11-25 14:25:40|90758.9|90708.9|90755.3|90705.3|90759.7|90709.7|90753.5|90703.5|30
1637850350000|2021-11-25 14:25:50|90755.7|90705.7|90755.3|90705.3|90756.2|90706.2|90755.2|90705.2|15
1637850360000|2021-11-25 14:26:00|90755.2|90705.2|90752.5|90702.5|90755.2|90705.2|90752.5|90702.5|13
1637850370000|2021-11-25 14:26:10|90752.1|90702.1|90748.9|90698.9|90752.3|90713.3|90735|90697.2|34
1637850380000|2021-11-25 14:26:20|90748.6|90698.6|90750.5|90700.5|90750.7|90700.7|90748.6|90698.6|17
1637850390000|2021-11-25 14:26:30|90750.3|90700.3|90749.5|90699.5|90750.3|90700.3|90748.4|90698.4|24
1637850400000|2021-11-25 14:26:40|90749.2|90699.2|90752.6|90702.6|90753.9|90703.9|90749.2|90699.2|18
1637850410000|2021-11-25 14:26:50|90754.5|90704.5|90753.2|90703.2|90754.5|90717.4|90739.6|90702.2|20
1637850420000|2021-11-25 14:27:00|90753.3|90703.3|90745.7|90695.7|90754.6|90704.6|90745.7|90695.7|27
1637850430000|2021-11-25 14:27:10|90745.3|90695.3|90743.1|90693.1|90745.3|90695.3|90741.9|90691.9|35
1637850440000|2021-11-25 14:27:20|90742.7|90692.7|90743.2|90693.2|90744.3|90694.3|90741.8|90691.8|28
1637850450000|2021-11-25 14:27:30|90743.3|90693.3|90741.7|90691.7|90752.7|90702.7|90739.5|90689.5|31
1637850460000|2021-11-25 14:27:40|90741|90691|90743.4|90693.4|90745.4|90702.9|90726.5|90689.6|22
1637850470000|2021-11-25 14:27:50|90743.2|90693.2|90754.1|90704.1|90754.6|90716.1|90740.9|90693.2|13
1637850480000|2021-11-25 14:28:00|90753.5|90703.5|90753.6|90703.6|90754.1|90704.1|90752.5|90702.5|28
1637850490000|2021-11-25 14:28:10|90754|90704|90755.3|90705.3|90755.4|90705.4|90753.8|90703.8|22
1637850500000|2021-11-25 14:28:20|90755.4|90705.4|90767.7|90717.7|90769.5|90723|90745.5|90705|39
1637850510000|2021-11-25 14:28:30|90767.6|90717.6|90767.2|90717.2|90768|90718|90766.2|90716.2|24
1637850520000|2021-11-25 14:28:40|90766.9|90716.9|90766.5|90716.5|90767.3|90717.3|90766.5|90716.5|12
1637850530000|2021-11-25 14:28:50|90766.8|90716.8|90765.7|90715.7|90767.2|90717.2|90765.7|90715.7|20
1637850540000|2021-11-25 14:29:00|90766.1|90716.1|90765.5|90715.5|90768.1|90718.1|90763.5|90713.5|41
1637850550000|2021-11-25 14:29:10|90764.8|90714.8|90758|90708|90765.8|90715.8|90758|90708|38
1637850560000|2021-11-25 14:29:20|90759.6|90709.6|90756.2|90706.2|90759.6|90709.6|90755.8|90705.8|31
1637850570000|2021-11-25 14:29:30|90756|90706|90755.2|90705.2|90756.7|90706.7|90754.7|90704.7|28
1637850580000|2021-11-25 14:29:40|90754.8|90704.8|90757.4|90707.4|90757.4|90707.4|90754.2|90704.2|35
1637850590000|2021-11-25 14:29:50|90757.6|90707.6|90756.2|90706.2|90757.6|90707.6|90754.6|90704.6|27
1637850600000|2021-11-25 14:30:00|90756|90706|90760.1|90710.1|90761.3|90711.3|90755.6|90705.6|42
1637850610000|2021-11-25 14:30:10|90760|90710|90759.1|90709.1|90760.8|90710.8|90759|90709|21
1637850620000|2021-11-25 14:30:20|90759.7|90709.7|90759.6|90709.6|90760.5|90710.5|90759.3|90709.3|22
1637850630000|2021-11-25 14:30:30|90759.2|90709.2|90740.5|90715.5|90760.7|90722|90740.4|90702.3|30
1637850640000|2021-11-25 14:30:40|90752.5|90702.5|90751.8|90701.8|90753.4|90703.4|90748|90698|36
1637850650000|2021-11-25 14:30:50|90752.2|90702.2|90742.8|90717.8|90757.2|90717.8|90742.7|90702.2|20
1637850660000|2021-11-25 14:31:00|90742.9|90717.9|90760|90710|90760|90718.9|90741.8|90704.4|29
1637850670000|2021-11-25 14:31:10|90760.4|90710.4|90760.7|90710.7|90760.7|90710.7|90759.3|90709.3|14
1637850680000|2021-11-25 14:31:20|90760.5|90710.5|90748.8|90723.8|90760.5|90723.8|90747.7|90707.8|15
1637850690000|2021-11-25 14:31:30|90746.9|90721.9|90759|90709|90760|90722.8|90746.9|90708.7|17
1637850700000|2021-11-25 14:31:40|90758.4|90708.4|90756.6|90706.6|90758.4|90708.4|90755.2|90705.2|18
1637850710000|2021-11-25 14:31:50|90757.9|90707.9|90757.6|90707.6|90762.4|90712.4|90756.6|90706.6|37
1637850720000|2021-11-25 14:32:00|90758.3|90708.3|90754.2|90704.2|90759|90709|90753|90703|37
1637850730000|2021-11-25 14:32:10|90756|90706|90753.4|90703.4|90756|90706|90751.7|90701.7|17
1637850740000|2021-11-25 14:32:20|90753.5|90703.5|90753.9|90703.9|90754.2|90704.2|90751.8|90701.8|20
1637850750000|2021-11-25 14:32:30|90753.8|90703.8|90754.5|90704.5|90755.5|90705.5|90753.6|90703.6|27
1637850760000|2021-11-25 14:32:40|90754.6|90704.6|90754.1|90704.1|90755.9|90705.9|90751.7|90701.7|30
1637850770000|2021-11-25 14:32:50|90752.8|90702.8|90752|90702|90754.6|90704.6|90751.9|90701.9|22
1637850780000|2021-11-25 14:33:00|90752.6|90702.6|90762.1|90712.1|90763.2|90713.2|90752.6|90702.6|44
1637850790000|2021-11-25 14:33:10|90761.5|90711.5|90772.1|90722.1|90772.4|90722.4|90761.3|90711.3|47
1637850800000|2021-11-25 14:33:20|90772|90722|90771.8|90721.8|90772|90722|90768.7|90718.7|27
1637850810000|2021-11-25 14:33:30|90771.4|90721.4|90771.2|90721.2|90772|90722|90769.3|90719.3|23
1637850820000|2021-11-25 14:33:40|90771|90721|90759.6|90709.6|90771.6|90721.6|90759.6|90709.6|33
1637850830000|2021-11-25 14:33:50|90758.3|90708.3|90754.8|90704.8|90760.6|90710.6|90752.2|90702.2|33
1637850840000|2021-11-25 14:34:00|90754.6|90704.6|90755.2|90705.2|90757.5|90707.5|90753.3|90703.3|44
1637850850000|2021-11-25 14:34:10|90754.9|90704.9|90750.8|90700.8|90761|90711|90750.2|90700.2|32
1637850860000|2021-11-25 14:34:20|90751|90701|90746.3|90696.3|90752|90702|90744.1|90694.1|24
1637850870000|2021-11-25 14:34:30|90746.8|90696.8|90746.6|90696.6|90747.4|90697.4|90744.6|90694.6|27
1637850880000|2021-11-25 14:34:40|90747.6|90697.6|90746.6|90696.6|90747.9|90697.9|90745.5|90695.5|20
1637850890000|2021-11-25 14:34:50|90746.8|90696.8|90749.5|90699.5|90756.1|90706.1|90746.3|90696.3|41
1637850900000|2021-11-25 14:35:00|90747.8|90697.8|90748.1|90698.1|90748.1|90698.1|90742.9|90692.9|45
1637850910000|2021-11-25 14:35:10|90747.5|90697.5|90746.7|90696.7|90749|90699|90746|90696|24
1637850920000|2021-11-25 14:35:20|90747.6|90697.6|90748.1|90698.1|90748.7|90698.7|90747.4|90697.4|15
1637850930000|2021-11-25 14:35:30|90748.3|90698.3|90746.1|90696.1|90748.6|90698.6|90742.2|90692.2|29
1637850940000|2021-11-25 14:35:40|90745.5|90695.5|90745.8|90695.8|90747.5|90697.5|90742.4|90692.4|40
1637850950000|2021-11-25 14:35:50|90745.6|90695.6|90745.5|90695.5|90746.6|90696.6|90745.5|90695.5|14
1637850960000|2021-11-25 14:36:00|90745.6|90695.6|90747.1|90697.1|90747.7|90697.7|90745.3|90695.3|29
1637850970000|2021-11-25 14:36:10|90747.4|90697.4|90743.6|90693.6|90747.4|90697.4|90741.5|90691.5|26
1637850980000|2021-11-25 14:36:20|90743.1|90693.1|90741.8|90691.8|90744.1|90694.1|90741.3|90691.3|21
1637850990000|2021-11-25 14:36:30|90741.5|90691.5|90738.5|90688.5|90742.5|90692.5|90737.1|90687.1|26
1637851000000|2021-11-25 14:36:40|90739.4|90689.4|90742|90692|90742.3|90692.3|90738.5|90688.5|25
1637851010000|2021-11-25 14:36:50|90741.6|90691.6|90745.2|90695.2|90745.6|90695.6|90741.6|90691.6|26
1637851020000|2021-11-25 14:37:00|90745.3|90695.3|90747.2|90697.2|90749.4|90699.4|90745.1|90695.1|31
1637851030000|2021-11-25 14:37:10|90747.3|90697.3|90750.9|90700.9|90750.9|90700.9|90746.7|90696.7|20
1637851040000|2021-11-25 14:37:20|90751.1|90701.1|90761.1|90711.1|90761.1|90711.1|90749.9|90699.9|29
1637851050000|2021-11-25 14:37:30|90761.9|90711.9|90757.9|90707.9|90761.9|90711.9|90757.6|90707.6|30
1637851060000|2021-11-25 14:37:40|90757.6|90707.6|90764.7|90714.7|90767.1|90717.1|90757.5|90707.5|14
1637851070000|2021-11-25 14:37:50|90764.2|90714.2|90763.6|90713.6|90764.7|90714.7|90763.4|90713.4|18
1637851080000|2021-11-25 14:38:00|90763.5|90713.5|90758.7|90708.7|90765.4|90715.4|90757.5|90707.5|30
1637851090000|2021-11-25 14:38:10|90758.3|90708.3|90755.1|90705.1|90760.3|90710.3|90754.4|90704.4|39
1637851100000|2021-11-25 14:38:20|90754.6|90704.6|90760.1|90710.1|90761.1|90711.1|90754.6|90704.6|26
1637851110000|2021-11-25 14:38:30|90759.6|90709.6|90760|90710|90761.4|90711.4|90755.5|90705.5|28
1637851120000|2021-11-25 14:38:40|90759.8|90709.8|90764.6|90714.6|90765.4|90715.4|90759|90709|13
1637851130000|2021-11-25 14:38:50|90765|90715|90763.2|90713.2|90765.3|90715.3|90762.8|90712.8|21
1637851140000|2021-11-25 14:39:00|90763.3|90713.3|90766.9|90716.9|90768.3|90730.8|90755.8|90713.3|25
1637851150000|2021-11-25 14:39:10|90767.3|90717.3|90750.5|90725.5|90767.3|90725.5|90748.9|90711.8|33
1637851160000|2021-11-25 14:39:20|90750.4|90725.4|90765.4|90715.4|90769|90730.4|90750.4|90713.4|22
1637851170000|2021-11-25 14:39:30|90765.6|90715.6|90765.6|90715.6|90766.4|90716.4|90765.2|90715.2|13
1637851180000|2021-11-25 14:39:40|90765.5|90715.5|90759.5|90709.5|90767.1|90717.1|90757.9|90707.9|26
1637851190000|2021-11-25 14:39:50|90758.9|90708.9|90766.9|90716.9|90768.2|90725.9|90750.4|90708.2|39
1637851200000|2021-11-25 14:40:00|90766.6|90716.6|90762|90712|90768.4|90725.6|90746.3|90709.1|42
1637851210000|2021-11-25 14:40:10|90762.1|90712.1|90763.6|90713.6|90768.6|90718.6|90761.9|90711.9|29
1637851220000|2021-11-25 14:40:20|90762.7|90712.7|90752.8|90727.8|90767.7|90727.8|90752.8|90710.4|24
1637851230000|2021-11-25 14:40:30|90752.6|90727.6|90763.4|90713.4|90765.6|90727.6|90752.6|90713.4|19
1637851240000|2021-11-25 14:40:40|90763.3|90713.3|90747.9|90722.9|90763.7|90722.9|90747.9|90711.7|18
1637851250000|2021-11-25 14:40:50|90757.3|90707.3|90734|90709|90758.2|90714.8|90731.2|90696.1|45
1637851260000|2021-11-25 14:41:00|90726.2|90701.2|90740.6|90690.6|90743.1|90701.2|90726.2|90684.4|38
1637851270000|2021-11-25 14:41:10|90741|90691|90736.6|90686.6|90746.3|90696.3|90736.2|90686.2|42
1637851280000|2021-11-25 14:41:20|90731|90681|90731.7|90681.7|90733.7|90683.7|90730.1|90680.1|37
1637851290000|2021-11-25 14:41:30|90731.6|90681.6|90732.9|90682.9|90733.3|90683.3|90731.2|90681.2|21
1637851300000|2021-11-25 14:41:40|90732.6|90682.6|90741.4|90691.4|90741.4|90691.4|90732.1|90682.1|32
1637851310000|2021-11-25 14:41:50|90740.4|90690.4|90738.8|90688.8|90742|90692|90737.7|90687.7|35
1637851320000|2021-11-25 14:42:00|90739|90689|90740.1|90690.1|90740.6|90690.6|90738.8|90688.8|29
1637851330000|2021-11-25 14:42:10|90743|90693|90746.7|90696.7|90748.2|90706.6|90729.7|90692.1|47
1637851340000|2021-11-25 14:42:20|90745.9|90695.9|90743.9|90693.9|90746.7|90696.7|90743.9|90693.9|18
1637851350000|2021-11-25 14:42:30|90743.6|90693.6|90744.8|90694.8|90748.3|90705.6|90730.6|90693|29
1637851360000|2021-11-25 14:42:40|90745.3|90695.3|90742.3|90692.3|90745.3|90695.3|90741.7|90691.7|23
1637851370000|2021-11-25 14:42:50|90742|90692|90742.4|90692.4|90743.2|90693.2|90742|90692|20
1637851380000|2021-11-25 14:43:00|90742.5|90692.5|90736.9|90686.9|90745.6|90703.4|90728.4|90685.7|28
1637851390000|2021-11-25 14:43:10|90737.2|90687.2|90727|90677|90737.2|90687.2|90726.8|90676.8|37
1637851400000|2021-11-25 14:43:20|90726.3|90676.3|90724.5|90674.5|90731.7|90681.7|90724.1|90674.1|33
1637851410000|2021-11-25 14:43:30|90723.8|90673.8|90717.4|90667.4|90724.2|90674.2|90715.3|90665.3|48
1637851420000|2021-11-25 14:43:40|90717.7|90667.7|90715.7|90665.7|90717.7|90667.7|90714.1|90664.1|32
1637851430000|2021-11-25 14:43:50|90715.3|90665.3|90718.4|90668.4|90718.5|90668.5|90715.2|90665.2|34
1637851440000|2021-11-25 14:44:00|90718.1|90668.1|90731.4|90681.4|90731.4|90688.8|90710.8|90668.1|42
1637851450000|2021-11-25 14:44:10|90731.9|90681.9|90731.1|90681.1|90733.2|90683.2|90730.8|90680.8|26
1637851460000|2021-11-25 14:44:20|90731.2|90681.2|90728|90678|90734.9|90694.4|90719.4|90678|32
1637851470000|2021-11-25 14:44:30|90727.9|90677.9|90732.7|90682.7|90732.9|90682.9|90727.1|90677.1|41
1637851480000|2021-11-25 14:44:40|90732.4|90682.4|90735.2|90685.2|90735.5|90685.5|90731.9|90681.9|30
1637851490000|2021-11-25 14:44:50|90735.5|90685.5|90736.7|90686.7|90738.9|90688.9|90735.3|90685.3|31
1637851500000|2021-11-25 14:45:00|90736.9|90686.9|90734.9|90684.9|90736.9|90686.9|90732.2|90682.2|58
1637851510000|2021-11-25 14:45:10|90734.5|90684.5|90734.6|90684.6|90735|90685|90733.7|90683.7|21
1637851520000|2021-11-25 14:45:20|90734.5|90684.5|90734.5|90684.5|90734.5|90684.5|90733.9|90683.9|7
1637851530000|2021-11-25 14:45:30|90733.9|90683.9|90734.4|90684.4|90734.4|90684.4|90732.3|90682.3|18
1637851540000|2021-11-25 14:45:40|90734|90684|90734.4|90684.4|90734.5|90684.5|90731.7|90681.7|13
1637851550000|2021-11-25 14:45:50|90733.9|90683.9|90732.6|90682.6|90735.2|90685.2|90731.6|90681.6|26
1637851560000|2021-11-25 14:46:00|90732.8|90682.8|90725.1|90675.1|90733|90683|90724.2|90674.2|42
1637851570000|2021-11-25 14:46:10|90725.5|90675.5|90732.1|90682.1|90732.4|90682.4|90724|90674|42
1637851580000|2021-11-25 14:46:20|90730.9|90680.9|90729.8|90679.8|90732.1|90682.1|90729.8|90679.8|21
1637851590000|2021-11-25 14:46:30|90729.5|90679.5|90717.7|90667.7|90733.4|90683.4|90714.4|90664.4|55
1637851600000|2021-11-25 14:46:40|90717.2|90667.2|90716.6|90666.6|90717.6|90667.6|90716.1|90666.1|46
1637851610000|2021-11-25 14:46:50|90716.7|90666.7|90714.9|90664.9|90718.5|90668.5|90714.5|90664.5|34
1637851620000|2021-11-25 14:47:00|90715.6|90665.6|90715.6|90665.6|90717.1|90667.1|90713.8|90663.8|33
1637851630000|2021-11-25 14:47:10|90714.1|90664.1|90732|90682|90732.3|90682.3|90714.1|90664.1|36
1637851640000|2021-11-25 14:47:20|90731.9|90681.9|90736.8|90686.8|90738.2|90688.2|90731.7|90681.7|31
1637851650000|2021-11-25 14:47:30|90735.2|90685.2|90736.4|90686.4|90737|90687|90735.2|90685.2|26
1637851660000|2021-11-25 14:47:40|90735.7|90685.7|90735.9|90685.9|90736.7|90686.7|90735.3|90685.3|37
1637851670000|2021-11-25 14:47:50|90735.6|90685.6|90735.5|90685.5|90736.2|90686.2|90735|90685|37
1637851680000|2021-11-25 14:48:00|90735.9|90685.9|90748.9|90698.9|90749|90699|90735.5|90685.5|48
1637851690000|2021-11-25 14:48:10|90748.4|90698.4|90749.8|90699.8|90750|90700|90748.3|90698.3|19
1637851700000|2021-11-25 14:48:20|90750|90700|90756.2|90706.2|90761.3|90711.3|90749.9|90699.9|47
1637851710000|2021-11-25 14:48:30|90756|90706|90757.1|90707.1|90759.6|90709.6|90755.4|90705.4|41
1637851720000|2021-11-25 14:48:40|90757.7|90707.7|90755.2|90705.2|90757.7|90707.7|90754.3|90704.3|39
1637851730000|2021-11-25 14:48:50|90755.1|90705.1|90741.1|90691.1|90755.2|90705.2|90739.3|90689.3|52
1637851740000|2021-11-25 14:49:00|90740.4|90690.4|90724.4|90674.4|90741.1|90691.1|90710.8|90673.3|43
1637851750000|2021-11-25 14:49:10|90724.2|90674.2|90726.2|90676.2|90726.3|90676.3|90724.2|90674.2|41
1637851760000|2021-11-25 14:49:20|90726|90676|90712.1|90662.1|90726.5|90676.5|90710.6|90660.6|55
1637851770000|2021-11-25 14:49:30|90708.5|90658.5|90707|90657|90718.5|90668.5|90703.5|90653.5|57
1637851780000|2021-11-25 14:49:40|90706.7|90656.7|90706.7|90656.7|90707.9|90657.9|90705.6|90655.6|21
1637851790000|2021-11-25 14:49:50|90706.3|90656.3|90704.1|90654.1|90707.1|90657.1|90704.1|90654.1|27
1637851800000|2021-11-25 14:50:00|90702.4|90652.4|90681.1|90631.1|90702.9|90652.9|90680.6|90630.6|51
1637851810000|2021-11-25 14:50:10|90680.9|90630.9|90680.3|90630.3|90683.5|90633.5|90680.3|90630.3|39
1637851820000|2021-11-25 14:50:20|90680|90630|90681.9|90631.9|90683|90633|90680|90630|35
1637851830000|2021-11-25 14:50:30|90682.2|90632.2|90682|90632|90682.8|90632.8|90681.3|90631.3|31
1637851840000|2021-11-25 14:50:40|90682.4|90632.4|90681|90631|90683.3|90633.3|90680.6|90630.6|30
1637851850000|2021-11-25 14:50:50|90681.1|90631.1|90679.7|90629.7|90683.3|90633.3|90678.4|90628.4|37
1637851860000|2021-11-25 14:51:00|90679.6|90629.6|90684.2|90634.2|90691|90641|90677.7|90627.7|51
1637851870000|2021-11-25 14:51:10|90684.3|90634.3|90686.9|90636.9|90686.9|90636.9|90683.6|90633.6|28
1637851880000|2021-11-25 14:51:20|90686.5|90636.5|90690.4|90640.4|90691.1|90641.1|90685.4|90635.4|38
1637851890000|2021-11-25 14:51:30|90690.2|90640.2|90686.9|90636.9|90690.2|90640.2|90686.8|90636.8|25
1637851900000|2021-11-25 14:51:40|90686.8|90636.8|90691.3|90641.3|90692|90642|90686.6|90636.6|21
1637851910000|2021-11-25 14:51:50|90690.9|90640.9|90692.3|90642.3|90692.6|90642.6|90690.3|90640.3|31
1637851920000|2021-11-25 14:52:00|90692|90642|90691.2|90641.2|90693|90643|90690.6|90640.6|27
1637851930000|2021-11-25 14:52:10|90690.9|90640.9|90692.5|90642.5|90693.1|90643.1|90690.9|90640.9|13
1637851940000|2021-11-25 14:52:20|90692.3|90642.3|90699.1|90649.1|90700.3|90650.3|90691.4|90641.4|32
1637851950000|2021-11-25 14:52:30|90698.1|90648.1|90697.6|90647.6|90698.5|90648.5|90697.5|90647.5|25
1637851960000|2021-11-25 14:52:40|90697.8|90647.8|90695.5|90645.5|90697.8|90647.8|90693.4|90643.4|28
1637851970000|2021-11-25 14:52:50|90695.2|90645.2|90692.7|90642.7|90695.2|90645.2|90692.3|90642.3|26
1637851980000|2021-11-25 14:53:00|90693|90643|90691.1|90641.1|90693.4|90643.4|90689.5|90639.5|36
1637851990000|2021-11-25 14:53:10|90691.2|90641.2|90690.4|90640.4|90691.9|90641.9|90688.4|90638.4|19
1637852000000|2021-11-25 14:53:20|90690.8|90640.8|90690.5|90640.5|90693.5|90643.5|90688.9|90638.9|36
1637852010000|2021-11-25 14:53:30|90690.2|90640.2|90688.5|90638.5|90690.3|90640.3|90688.5|90638.5|22
1637852020000|2021-11-25 14:53:40|90688.3|90638.3|90697.3|90647.3|90698.7|90648.7|90688.2|90638.2|35
1637852030000|2021-11-25 14:53:50|90696.7|90646.7|90700.5|90650.5|90700.5|90650.5|90696.4|90646.4|30
1637852040000|2021-11-25 14:54:00|90700.6|90650.6|90702.8|90652.8|90703.6|90653.6|90698.1|90648.1|49
1637852050000|2021-11-25 14:54:10|90702.6|90652.6|90708.3|90658.3|90709.1|90659.1|90701.9|90651.9|34
1637852060000|2021-11-25 14:54:20|90706.5|90656.5|90726.5|90676.5|90726.5|90676.5|90706.5|90656.5|39
1637852070000|2021-11-25 14:54:30|90725.7|90675.7|90736.4|90686.4|90736.4|90689.2|90714.2|90664.9|49
1637852080000|2021-11-25 14:54:40|90736.7|90686.7|90718.3|90668.3|90736.7|90686.7|90717.3|90667.3|37
1637852090000|2021-11-25 14:54:50|90719.4|90669.4|90718.5|90668.5|90720.6|90670.6|90716.5|90666.5|27
1637852100000|2021-11-25 14:55:00|90718.8|90668.8|90712.3|90662.3|90719.2|90669.2|90711.4|90661.4|30
1637852110000|2021-11-25 14:55:10|90712.8|90662.8|90713.3|90663.3|90713.8|90663.8|90710.6|90660.6|26
1637852120000|2021-11-25 14:55:20|90713.4|90663.4|90714.9|90664.9|90717.4|90667.4|90712.9|90662.9|26
1637852130000|2021-11-25 14:55:30|90715|90665|90714.7|90664.7|90716.4|90666.4|90712.9|90662.9|24
1637852140000|2021-11-25 14:55:40|90714.6|90664.6|90704.2|90654.2|90715.4|90665.4|90702.3|90652.3|30
1637852150000|2021-11-25 14:55:50|90704.3|90654.3|90703.6|90653.6|90706.1|90656.1|90702.7|90652.7|28
1637852160000|2021-11-25 14:56:00|90703.9|90653.9|90691.8|90641.8|90705.4|90655.4|90691.8|90641.8|29
1637852170000|2021-11-25 14:56:10|90692|90642|90696|90646|90697.6|90647.6|90692|90642|28
1637852180000|2021-11-25 14:56:20|90695.6|90645.6|90694.1|90644.1|90698.2|90648.2|90691.4|90641.4|26
1637852190000|2021-11-25 14:56:30|90694.9|90644.9|90691.2|90641.2|90694.9|90644.9|90690.2|90640.2|22
1637852200000|2021-11-25 14:56:40|90691.1|90641.1|90692.9|90642.9|90693.7|90643.7|90688|90638|30
1637852210000|2021-11-25 14:56:50|90693.8|90643.8|90690.2|90640.2|90693.8|90643.8|90688.5|90638.5|27
1637852220000|2021-11-25 14:57:00|90691.1|90641.1|90690|90640|90693.1|90643.1|90687.5|90637.5|26
1637852230000|2021-11-25 14:57:10|90688.7|90638.7|90688.2|90638.2|90690.4|90640.4|90687.1|90637.1|27
1637852240000|2021-11-25 14:57:20|90688|90638|90682.2|90632.2|90689.8|90639.8|90680.9|90630.9|23
1637852250000|2021-11-25 14:57:30|90681.9|90631.9|90688|90638|90688.2|90638.2|90680.2|90630.2|43
1637852260000|2021-11-25 14:57:40|90688.9|90638.9|90685.2|90635.2|90691.6|90641.6|90684.6|90634.6|32
1637852270000|2021-11-25 14:57:50|90685.6|90635.6|90686.4|90636.4|90686.4|90636.4|90675.5|90625.5|43
1637852280000|2021-11-25 14:58:00|90686.2|90636.2|90689.9|90639.9|90689.9|90639.9|90686.2|90636.2|35
1637852290000|2021-11-25 14:58:10|90689.5|90639.5|90680.2|90630.2|90689.8|90639.8|90677.9|90627.9|30
1637852300000|2021-11-25 14:58:20|90680.7|90630.7|90687.7|90637.7|90690|90640|90680.7|90630.7|48
1637852310000|2021-11-25 14:58:30|90687.8|90637.8|90689.5|90639.5|90689.5|90639.5|90685.5|90635.5|37
1637852320000|2021-11-25 14:58:40|90691|90641|90682.4|90632.4|90691|90641|90681.7|90631.7|39
1637852330000|2021-11-25 14:58:50|90680.9|90630.9|90686.4|90636.4|90688.3|90638.3|90680.9|90630.9|33
1637852340000|2021-11-25 14:59:00|90686.8|90636.8|90672.4|90647.4|90686.8|90647.4|90672.4|90633.2|18
1637852350000|2021-11-25 14:59:10|90672.3|90647.3|90687.5|90637.5|90687.5|90648.7|90672.1|90637.3|26
1637852360000|2021-11-25 14:59:20|90686.2|90636.2|90676.2|90626.2|90688.8|90638.8|90676.1|90626.1|44
1637852370000|2021-11-25 14:59:30|90676|90626|90678.4|90628.4|90679.1|90629.1|90675|90625|42
1637852380000|2021-11-25 14:59:40|90678|90628|90679.9|90629.9|90681.7|90631.7|90678|90628|32
1637852390000|2021-11-25 14:59:50|90680.2|90630.2|90680.8|90630.8|90685.3|90635.3|90680|90630|30
1637852400000|2021-11-25 15:00:00|90680.7|90630.7|90683.3|90633.3|90683.7|90633.7|90680.7|90630.7|32
1637852410000|2021-11-25 15:00:10|90682.8|90632.8|90694|90644|90694.7|90644.7|90682.6|90632.6|40
1637852420000|2021-11-25 15:00:20|90694.1|90644.1|90693.1|90643.1|90694.1|90644.1|90691.4|90641.4|20
1637852430000|2021-11-25 15:00:30|90692.3|90642.3|90700.8|90650.8|90700.8|90650.8|90692.1|90642.1|36
1637852440000|2021-11-25 15:00:40|90699.7|90649.7|90694.3|90644.3|90700.1|90650.1|90691.7|90641.7|39
1637852450000|2021-11-25 15:00:50|90693.5|90643.5|90682|90632|90694.4|90644.4|90682|90632|23
1637852460000|2021-11-25 15:01:00|90683.1|90633.1|90683.7|90633.7|90684.8|90634.8|90681|90631|38
1637852470000|2021-11-25 15:01:10|90684|90634|90684.7|90634.7|90684.8|90634.8|90683.6|90633.6|23
1637852480000|2021-11-25 15:01:20|90684.4|90634.4|90684.8|90634.8|90685.2|90635.2|90684|90634|22
1637852490000|2021-11-25 15:01:30|90684.4|90634.4|90689.1|90639.1|90689.3|90639.3|90683.6|90633.6|22
1637852500000|2021-11-25 15:01:40|90688.1|90638.1|90690.2|90640.2|90691.8|90641.8|90686.9|90636.9|31
1637852510000|2021-11-25 15:01:50|90691.1|90641.1|90689.9|90639.9|90691.6|90641.6|90688.7|90638.7|24
1637852520000|2021-11-25 15:02:00|90690|90640|90690.7|90640.7|90691.3|90641.3|90689.8|90639.8|14
1637852530000|2021-11-25 15:02:10|90690.8|90640.8|90689.8|90639.8|90691.2|90641.2|90689.5|90639.5|20
1637852540000|2021-11-25 15:02:20|90690|90640|90691|90641|90694.2|90644.2|90689|90639|35
1637852550000|2021-11-25 15:02:30|90690.8|90640.8|90683.3|90633.3|90691.7|90641.7|90680.7|90630.7|38
1637852560000|2021-11-25 15:02:40|90683.4|90633.4|90685.2|90635.2|90689.5|90639.5|90683.4|90633.4|44
1637852570000|2021-11-25 15:02:50|90684.3|90634.3|90693|90643|90693.1|90643.1|90684.3|90634.3|40
1637852580000|2021-11-25 15:03:00|90693.6|90643.6|90690.7|90640.7|90693.6|90643.6|90690.6|90640.6|35
1637852590000|2021-11-25 15:03:10|90691|90641|90691.4|90641.4|90692.1|90642.1|90688.8|90638.8|27
1637852600000|2021-11-25 15:03:20|90691|90641|90686.7|90636.7|90691.3|90641.3|90684|90634|36
1637852610000|2021-11-25 15:03:30|90686.1|90636.1|90687.7|90637.7|90688.2|90638.2|90686|90636|25
1637852620000|2021-11-25 15:03:40|90687.8|90637.8|90688.1|90638.1|90692.7|90642.7|90685.8|90635.8|45
1637852630000|2021-11-25 15:03:50|90689|90639|90688.4|90638.4|90690|90640|90687|90637|25
1637852640000|2021-11-25 15:04:00|90687.9|90637.9|90686.8|90636.8|90688.7|90638.7|90684.5|90634.5|45
1637852650000|2021-11-25 15:04:10|90687.3|90637.3|90698.6|90648.6|90700.7|90661|90677|90636.5|32
1637852660000|2021-11-25 15:04:20|90698.5|90648.5|90700.5|90650.5|90701|90651|90697.7|90647.7|33
1637852670000|2021-11-25 15:04:30|90700.9|90650.9|90700.8|90650.8|90701.1|90651.1|90697.2|90647.2|24
1637852680000|2021-11-25 15:04:40|90701.4|90651.4|90700.4|90650.4|90706.1|90664.4|90689|90646.2|35
1637852690000|2021-11-25 15:04:50|90700.6|90650.6|90703.5|90653.5|90706.1|90656.1|90696.8|90646.8|48
1637852700000|2021-11-25 15:05:00|90702.9|90652.9|90699.8|90649.8|90703.3|90653.3|90696.5|90646.5|38
1637852710000|2021-11-25 15:05:10|90698.2|90648.2|90697.4|90647.4|90699.4|90649.4|90696.8|90646.8|18
1637852720000|2021-11-25 15:05:20|90697.6|90647.6|90696.9|90646.9|90698.3|90648.3|90696.6|90646.6|16
1637852730000|2021-11-25 15:05:30|90696.5|90646.5|90701.2|90651.2|90703.1|90659.7|90682.1|90646.5|23
1637852740000|2021-11-25 15:05:40|90699.9|90649.9|90701.1|90651.1|90701.4|90651.4|90699.6|90649.6|24
1637852750000|2021-11-25 15:05:50|90701.7|90651.7|90702.8|90652.8|90703.3|90653.3|90700.2|90650.2|19
1637852760000|2021-11-25 15:06:00|90703.2|90653.2|90706|90656|90707.4|90657.4|90700.9|90650.9|46
1637852770000|2021-11-25 15:06:10|90707.6|90657.6|90707.5|90657.5|90708.6|90658.6|90705.4|90655.4|25
1637852780000|2021-11-25 15:06:20|90707.2|90657.2|90712.9|90662.9|90716|90677.6|90702.2|90653.8|28
1637852790000|2021-11-25 15:06:30|90713.4|90663.4|90713|90663|90713.5|90663.5|90710.1|90660.1|30
1637852800000|2021-11-25 15:06:40|90713.1|90663.1|90713|90663|90713.8|90663.8|90711.7|90661.7|23
1637852810000|2021-11-25 15:06:50|90712.8|90662.8|90714.9|90664.9|90718.1|90668.1|90708.3|90658.3|42
1637852820000|2021-11-25 15:07:00|90714.8|90664.8|90712.8|90662.8|90714.8|90664.8|90712.7|90662.7|31
1637852830000|2021-11-25 15:07:10|90713.4|90663.4|90719.2|90669.2|90720.6|90670.6|90713.4|90663.4|40
1637852840000|2021-11-25 15:07:20|90719.1|90669.1|90719.3|90669.3|90720.1|90670.1|90717.5|90667.5|23
1637852850000|2021-11-25 15:07:30|90718.9|90668.9|90721.9|90671.9|90722.8|90672.8|90718.2|90668.2|25
1637852860000|2021-11-25 15:07:40|90721.5|90671.5|90721.8|90671.8|90723.3|90673.3|90719.9|90669.9|27
1637852870000|2021-11-25 15:07:50|90722.5|90672.5|90715.8|90665.8|90723.3|90673.3|90715.6|90665.6|39
1637852880000|2021-11-25 15:08:00|90715.9|90665.9|90718.5|90668.5|90720|90670|90714.2|90664.2|40
1637852890000|2021-11-25 15:08:10|90718.2|90668.2|90715.4|90665.4|90719|90669|90714.1|90664.1|30
1637852900000|2021-11-25 15:08:20|90714.8|90664.8|90715.8|90665.8|90716.7|90666.7|90713.9|90663.9|33
1637852910000|2021-11-25 15:08:30|90715.4|90665.4|90717|90667|90717|90667|90713.1|90663.1|29
1637852920000|2021-11-25 15:08:40|90718.1|90668.1|90715|90665|90718.1|90668.1|90714.5|90664.5|8
1637852930000|2021-11-25 15:08:50|90714.8|90664.8|90713.4|90663.4|90715.3|90665.3|90713.4|90663.4|14
1637852940000|2021-11-25 15:09:00|90712.4|90662.4|90713.1|90663.1|90716.1|90666.1|90711.3|90661.3|49
1637852950000|2021-11-25 15:09:10|90713.5|90663.5|90717.3|90667.3|90720.8|90682.1|90701.9|90662.9|37
1637852960000|2021-11-25 15:09:20|90717.8|90667.8|90723.5|90673.5|90724.5|90674.5|90717.8|90667.8|32
1637852970000|2021-11-25 15:09:30|90723.6|90673.6|90724|90674|90724.6|90674.6|90723.3|90673.3|31
1637852980000|2021-11-25 15:09:40|90723.6|90673.6|90723.9|90673.9|90725.3|90675.3|90719.8|90669.8|34
1637852990000|2021-11-25 15:09:50|90723.4|90673.4|90724.2|90674.2|90724.7|90674.7|90710.1|90660.1|53
1637853000000|2021-11-25 15:10:00|90724.5|90674.5|90719.8|90669.8|90724.8|90674.8|90716.1|90666.1|38
1637853010000|2021-11-25 15:10:10|90719.7|90669.7|90720.7|90670.7|90720.8|90670.8|90718.4|90668.4|31
1637853020000|2021-11-25 15:10:20|90721.9|90671.9|90724.9|90674.9|90725.6|90675.6|90719.9|90669.9|55
1637853030000|2021-11-25 15:10:30|90724.8|90674.8|90721.7|90671.7|90725.3|90675.3|90721.2|90671.2|40
1637853040000|2021-11-25 15:10:40|90722.2|90672.2|90720.5|90670.5|90723.9|90673.9|90718.1|90668.1|26
1637853050000|2021-11-25 15:10:50|90718.5|90668.5|90704.6|90654.6|90719.3|90669.3|90701.1|90651.1|40
1637853060000|2021-11-25 15:11:00|90702.2|90652.2|90700.6|90650.6|90703.3|90653.3|90699|90649|39
1637853070000|2021-11-25 15:11:10|90701.3|90651.3|90698.9|90648.9|90701.3|90651.3|90697|90647|25
1637853080000|2021-11-25 15:11:20|90699.4|90649.4|90698.7|90648.7|90699.5|90649.5|90697.1|90647.1|17
1637853090000|2021-11-25 15:11:30|90699.2|90649.2|90691|90641|90699.2|90649.2|90687.9|90637.9|35
1637853100000|2021-11-25 15:11:40|90690.2|90640.2|90692.7|90642.7|90694.1|90644.1|90690|90640|21
1637853110000|2021-11-25 15:11:50|90692.3|90642.3|90695.7|90645.7|90697.5|90647.5|90692.1|90642.1|25
1637853120000|2021-11-25 15:12:00|90693.8|90643.8|90701.9|90651.9|90704.1|90654.1|90693.8|90643.8|33
1637853130000|2021-11-25 15:12:10|90702.2|90652.2|90701.5|90651.5|90702.2|90652.2|90699.8|90649.8|23
1637853140000|2021-11-25 15:12:20|90701.7|90651.7|90710.8|90660.8|90711.6|90661.6|90701|90651|36
1637853150000|2021-11-25 15:12:30|90711|90661|90711.1|90661.1|90712.4|90662.4|90710.2|90660.2|20
1637853160000|2021-11-25 15:12:40|90711.3|90661.3|90710.2|90660.2|90712.7|90662.7|90710.2|90660.2|15
1637853170000|2021-11-25 15:12:50|90710|90660|90710.6|90660.6|90716.3|90666.3|90709.4|90659.4|27
1637853180000|2021-11-25 15:13:00|90709.7|90659.7|90712|90662|90715.6|90665.6|90709.7|90659.7|40
1637853190000|2021-11-25 15:13:10|90712.5|90662.5|90710.1|90660.1|90716.3|90666.3|90710.1|90660.1|23
1637853200000|2021-11-25 15:13:20|90717.1|90667.1|90716.9|90666.9|90718|90668|90714.9|90664.9|33
1637853210000|2021-11-25 15:13:30|90716.4|90666.4|90717.4|90667.4|90717.7|90667.7|90716.4|90666.4|16
1637853220000|2021-11-25 15:13:40|90717.2|90667.2|90716.1|90666.1|90725.4|90675.4|90716.1|90666.1|48
1637853230000|2021-11-25 15:13:50|90715.8|90665.8|90715.4|90665.4|90718|90668|90712.1|90662.1|53
1637853240000|2021-11-25 15:14:00|90716.1|90666.1|90714.4|90664.4|90716.7|90666.7|90713.9|90663.9|39
1637853250000|2021-11-25 15:14:10|90714.7|90664.7|90703.8|90653.8|90715.4|90665.4|90703.6|90653.6|30
1637853260000|2021-11-25 15:14:20|90703.2|90653.2|90703.4|90653.4|90703.4|90653.4|90701.3|90651.3|37
1637853270000|2021-11-25 15:14:30|90706.9|90656.9|90703.3|90653.3|90707.7|90657.7|90702.3|90652.3|39
1637853280000|2021-11-25 15:14:40|90703.2|90653.2|90702.4|90652.4|90703.3|90653.3|90701.2|90651.2|24
1637853290000|2021-11-25 15:14:50|90702.5|90652.5|90704|90654|90704.2|90654.2|90702.5|90652.5|20
1637853300000|2021-11-25 15:15:00|90703.9|90653.9|90700.2|90650.2|90704.1|90654.1|90698|90648|35
1637853310000|2021-11-25 15:15:10|90700.9|90650.9|90698.8|90648.8|90702.3|90652.3|90698.8|90648.8|22
1637853320000|2021-11-25 15:15:20|90699.9|90649.9|90700.2|90650.2|90700.2|90650.2|90699.1|90649.1|15
1637853330000|2021-11-25 15:15:30|90700.1|90650.1|90694.9|90644.9|90700.1|90650.1|90693.9|90643.9|33
1637853340000|2021-11-25 15:15:40|90695|90645|90697.5|90647.5|90698|90648|90694.9|90644.9|26
1637853350000|2021-11-25 15:15:50|90697.6|90647.6|90687.3|90637.3|90699.9|90649.9|90684.9|90634.9|32
1637853360000|2021-11-25 15:16:00|90686.3|90636.3|90687.3|90637.3|90687.8|90637.8|90684.1|90634.1|31
1637853370000|2021-11-25 15:16:10|90685.6|90635.6|90684.5|90634.5|90687.6|90637.6|90683.6|90633.6|39
1637853380000|2021-11-25 15:16:20|90685|90635|90686.2|90636.2|90686.2|90636.2|90684.9|90634.9|14
1637853390000|2021-11-25 15:16:30|90684.5|90634.5|90686.4|90636.4|90686.6|90636.6|90684.5|90634.5|21
1637853400000|2021-11-25 15:16:40|90686.3|90636.3|90681.9|90631.9|90686.4|90636.4|90678.5|90628.5|29
1637853410000|2021-11-25 15:16:50|90680.6|90630.6|90683.3|90633.3|90683.3|90633.3|90679.7|90629.7|33
1637853420000|2021-11-25 15:17:00|90682.5|90632.5|90685.9|90635.9|90687|90637|90682.4|90632.4|30
1637853430000|2021-11-25 15:17:10|90686.2|90636.2|90687|90637|90687.2|90637.2|90682.8|90632.8|32
1637853440000|2021-11-25 15:17:20|90685.7|90635.7|90685.3|90635.3|90687.6|90637.6|90681.2|90631.2|43
1637853450000|2021-11-25 15:17:30|90685|90635|90675.5|90625.5|90685.8|90635.8|90674|90624|53
1637853460000|2021-11-25 15:17:40|90675.7|90625.7|90679.3|90629.3|90679.3|90629.3|90674.8|90624.8|30
1637853470000|2021-11-25 15:17:50|90678.9|90628.9|90674.5|90624.5|90680.6|90630.6|90673.2|90623.2|52
1637853480000|2021-11-25 15:18:00|90674.3|90624.3|90675.5|90625.5|90681.1|90631.1|90673.1|90623.1|39
1637853490000|2021-11-25 15:18:10|90674.9|90624.9|90683.8|90633.8|90684.7|90634.7|90674.9|90624.9|41
1637853500000|2021-11-25 15:18:20|90683.2|90633.2|90681|90631|90684|90634|90677.1|90627.1|37
1637853510000|2021-11-25 15:18:30|90680.6|90630.6|90678.6|90628.6|90683|90633|90678.5|90628.5|38
1637853520000|2021-11-25 15:18:40|90681.3|90631.3|90683.1|90633.1|90684.5|90642.2|90667.2|90624.8|40
1637853530000|2021-11-25 15:18:50|90681.2|90631.2|90683.5|90633.5|90685.8|90635.8|90681.2|90631.2|33
1637853540000|2021-11-25 15:19:00|90683.4|90633.4|90685.1|90635.1|90685.1|90635.1|90681.6|90631.6|27
1637853550000|2021-11-25 15:19:10|90685.8|90635.8|90683.1|90633.1|90685.8|90635.8|90683.1|90633.1|14
1637853560000|2021-11-25 15:19:20|90683.3|90633.3|90677|90627|90684.1|90634.1|90674.9|90624.9|27
1637853570000|2021-11-25 15:19:30|90676.8|90626.8|90676.6|90626.6|90678|90628|90674.4|90624.4|26
1637853580000|2021-11-25 15:19:40|90676.9|90626.9|90670.4|90620.4|90677.1|90627.1|90670.4|90620.4|40
1637853590000|2021-11-25 15:19:50|90670.2|90620.2|90672.3|90622.3|90674.7|90624.7|90670.2|90620.2|44
1637853600000|2021-11-25 15:20:00|90672.6|90622.6|90673.8|90623.8|90676|90626|90672.6|90622.6|35
1637853610000|2021-11-25 15:20:10|90674.3|90624.3|90676.3|90626.3|90676.6|90626.6|90672.9|90622.9|25
1637853620000|2021-11-25 15:20:20|90676.2|90626.2|90680.4|90630.4|90680.9|90630.9|90675.2|90625.2|28
1637853630000|2021-11-25 15:20:30|90680|90630|90679.9|90629.9|90680.5|90630.5|90677.7|90627.7|30
1637853640000|2021-11-25 15:20:40|90680.1|90630.1|90678.3|90628.3|90680.1|90630.1|90677.6|90627.6|22
1637853650000|2021-11-25 15:20:50|90678.6|90628.6|90678.8|90628.8|90680.7|90630.7|90675.5|90625.5|35
1637853660000|2021-11-25 15:21:00|90679.8|90629.8|90680.1|90630.1|90681.2|90631.2|90679.4|90629.4|25
1637853670000|2021-11-25 15:21:10|90679.9|90629.9|90678.8|90628.8|90680.5|90630.5|90673.8|90623.8|26
1637853680000|2021-11-25 15:21:20|90676.9|90626.9|90678.6|90628.6|90679.8|90629.8|90676.3|90626.3|25
1637853690000|2021-11-25 15:21:30|90679.1|90629.1|90676.4|90626.4|90679.2|90629.2|90675.9|90625.9|21
1637853700000|2021-11-25 15:21:40|90676.5|90626.5|90675.1|90625.1|90676.5|90626.5|90674.6|90624.6|20
1637853710000|2021-11-25 15:21:50|90675.3|90625.3|90700.7|90650.7|90700.8|90650.8|90674.3|90624.3|23
1637853720000|2021-11-25 15:22:00|90701.8|90651.8|90692.2|90642.2|90705.1|90655.1|90691.7|90641.7|54
1637853730000|2021-11-25 15:22:10|90692.4|90642.4|90692.2|90642.2|90694.2|90644.2|90690.1|90640.1|57
1637853740000|2021-11-25 15:22:20|90693.2|90643.2|90698.9|90648.9|90699.9|90649.9|90692.7|90642.7|51
1637853750000|2021-11-25 15:22:30|90699.2|90649.2|90696.4|90646.4|90699.8|90649.8|90692.4|90642.4|45
1637853760000|2021-11-25 15:22:40|90696.5|90646.5|90699.5|90649.5|90699.5|90649.5|90692.8|90642.8|37
1637853770000|2021-11-25 15:22:50|90699.9|90649.9|90686.6|90636.6|90700.4|90650.4|90682.6|90632.6|35
1637853780000|2021-11-25 15:23:00|90687.5|90637.5|90682.6|90632.6|90688.7|90638.7|90680.8|90630.8|28
1637853790000|2021-11-25 15:23:10|90682.5|90632.5|90681.8|90631.8|90682.6|90632.6|90680.2|90630.2|22
1637853800000|2021-11-25 15:23:20|90681.5|90631.5|90673.9|90623.9|90682.2|90632.2|90672.7|90622.7|49
1637853810000|2021-11-25 15:23:30|90673.8|90623.8|90667.6|90617.6|90674.7|90624.7|90665.2|90615.2|49
1637853820000|2021-11-25 15:23:40|90668.1|90618.1|90665.1|90615.1|90674.6|90624.6|90660.9|90610.9|43
1637853830000|2021-11-25 15:23:50|90664.9|90614.9|90662.2|90612.2|90673.2|90633|90657.1|90611.8|39
1637853840000|2021-11-25 15:24:00|90664.3|90614.3|90665.7|90615.7|90672.9|90622.9|90662|90612|40
1637853850000|2021-11-25 15:24:10|90665.9|90615.9|90675|90625|90675|90625|90663.2|90613.2|29
1637853860000|2021-11-25 15:24:20|90674.7|90624.7|90670|90620|90674.7|90634.7|90658.5|90619.4|25
1637853870000|2021-11-25 15:24:30|90670.1|90620.1|90673.7|90623.7|90679.8|90636.7|90660|90619.1|39
1637853880000|2021-11-25 15:24:40|90672.5|90622.5|90671.6|90621.6|90676.2|90626.2|90667.1|90617.1|43
1637853890000|2021-11-25 15:24:50|90670.9|90620.9|90671.6|90621.6|90672.1|90622.1|90666.9|90616.9|30
1637853900000|2021-11-25 15:25:00|90671.1|90621.1|90669.5|90619.5|90671.4|90621.4|90669.5|90619.5|16
1637853910000|2021-11-25 15:25:10|90667.4|90617.4|90666.6|90616.6|90668.4|90618.4|90665.8|90615.8|30
1637853920000|2021-11-25 15:25:20|90665.9|90615.9|90673.7|90623.7|90675.3|90625.3|90663.2|90613.2|44
1637853930000|2021-11-25 15:25:30|90674|90624|90671.9|90621.9|90674.2|90624.2|90671.9|90621.9|27
1637853940000|2021-11-25 15:25:40|90671.3|90621.3|90668.5|90618.5|90674.3|90632.9|90657.9|90616.3|41
1637853950000|2021-11-25 15:25:50|90668.9|90618.9|90646.4|90596.4|90669.5|90619.5|90644.5|90594.5|40
1637853960000|2021-11-25 15:26:00|90645.1|90595.1|90651.2|90601.2|90655.4|90605.4|90645.1|90595.1|29
1637853970000|2021-11-25 15:26:10|90649.5|90599.5|90651.4|90601.4|90652.1|90602.1|90645.9|90595.9|34
1637853980000|2021-11-25 15:26:20|90651.8|90601.8|90652.5|90602.5|90659.2|90609.2|90650.8|90600.8|40
1637853990000|2021-11-25 15:26:30|90653.2|90603.2|90664.1|90614.1|90665.5|90615.5|90653.2|90603.2|29
1637854000000|2021-11-25 15:26:40|90664.6|90614.6|90669.1|90619.1|90673.4|90623.4|90663.9|90613.9|34
1637854010000|2021-11-25 15:26:50|90668.4|90618.4|90669.3|90619.3|90669.4|90619.4|90667.5|90617.5|20
1637854020000|2021-11-25 15:27:00|90669.6|90619.6|90670.4|90620.4|90670.5|90620.5|90669|90619|21
1637854030000|2021-11-25 15:27:10|90670.8|90620.8|90667.5|90617.5|90670.9|90620.9|90667.4|90617.4|19
1637854040000|2021-11-25 15:27:20|90667.4|90617.4|90672.6|90622.6|90674.8|90624.8|90667.4|90617.4|26
1637854050000|2021-11-25 15:27:30|90672.5|90622.5|90675.2|90625.2|90675.2|90625.2|90672.2|90622.2|34
1637854060000|2021-11-25 15:27:40|90675|90625|90674.3|90624.3|90675.3|90625.3|90673.9|90623.9|22
1637854070000|2021-11-25 15:27:50|90675.4|90625.4|90673.6|90623.6|90675.8|90625.8|90673.6|90623.6|28
1637854080000|2021-11-25 15:28:00|90674.2|90624.2|90670.9|90620.9|90677|90627|90670.2|90620.2|37
1637854090000|2021-11-25 15:28:10|90670.8|90620.8|90672.3|90622.3|90672.5|90622.5|90670.2|90620.2|19
1637854100000|2021-11-25 15:28:20|90672.7|90622.7|90676|90626|90678|90628|90672.2|90622.2|26
1637854110000|2021-11-25 15:28:30|90675.6|90625.6|90677|90627|90677.5|90627.5|90675.6|90625.6|22
1637854120000|2021-11-25 15:28:40|90676.9|90626.9|90675.5|90625.5|90676.9|90626.9|90672.4|90622.4|29
1637854130000|2021-11-25 15:28:50|90675.8|90625.8|90677.2|90627.2|90679.2|90629.2|90674.6|90624.6|23
1637854140000|2021-11-25 15:29:00|90677.5|90627.5|90693.8|90643.8|90694|90644|90677.5|90627.5|44
1637854150000|2021-11-25 15:29:10|90693.6|90643.6|90701.8|90651.8|90705.3|90655.3|90693.3|90643.3|42
1637854160000|2021-11-25 15:29:20|90702.3|90652.3|90703.5|90653.5|90705.7|90655.7|90702.3|90652.3|41
1637854170000|2021-11-25 15:29:30|90704|90654|90702.9|90652.9|90706.6|90656.6|90702.9|90652.9|32
1637854180000|2021-11-25 15:29:40|90702.1|90652.1|90704.4|90654.4|90704.7|90654.7|90701.6|90651.6|22
1637854190000|2021-11-25 15:29:50|90704.9|90654.9|90704|90654|90705.5|90655.5|90704|90654|33
1637854200000|2021-11-25 15:30:00|90704.7|90654.7|90709.8|90659.8|90709.8|90659.8|90704.7|90654.7|40
1637854210000|2021-11-25 15:30:10|90709.2|90659.2|90712.8|90662.8|90715.2|90665.2|90708.8|90658.8|31
1637854220000|2021-11-25 15:30:20|90712.9|90662.9|90709.8|90659.8|90712.9|90662.9|90708.4|90658.4|27
1637854230000|2021-11-25 15:30:30|90709.5|90659.5|90711.1|90661.1|90712.7|90662.7|90709.5|90659.5|19
1637854240000|2021-11-25 15:30:40|90711.6|90661.6|90711|90661|90711.9|90661.9|90710.5|90660.5|20
1637854250000|2021-11-25 15:30:50|90710.9|90660.9|90711.4|90661.4|90711.4|90661.4|90710.8|90660.8|7
1637854260000|2021-11-25 15:31:00|90711.3|90661.3|90696.4|90646.4|90711.3|90661.3|90692.1|90642.1|34
1637854270000|2021-11-25 15:31:10|90696.9|90646.9|90695|90645|90697|90647|90695|90645|14
1637854280000|2021-11-25 15:31:20|90695.2|90645.2|90698.7|90648.7|90698.7|90648.7|90695.2|90645.2|19
1637854290000|2021-11-25 15:31:30|90697.6|90647.6|90697.3|90647.3|90698.8|90648.8|90697.3|90647.3|19
1637854300000|2021-11-25 15:31:40|90697.1|90647.1|90677.2|90627.2|90698.4|90648.4|90676.8|90626.8|45
1637854310000|2021-11-25 15:31:50|90677.7|90627.7|90691.5|90641.5|90692.8|90642.8|90675.8|90625.8|45
1637854320000|2021-11-25 15:32:00|90691.4|90641.4|90691.2|90641.2|90693.3|90643.3|90689.6|90639.6|26
1637854330000|2021-11-25 15:32:10|90690.7|90640.7|90688.9|90638.9|90692.4|90642.4|90688.6|90638.6|26
1637854340000|2021-11-25 15:32:20|90687.2|90637.2|90689|90639|90692.1|90642.1|90687.2|90637.2|18
1637854350000|2021-11-25 15:32:30|90689.2|90639.2|90688|90638|90689.3|90639.3|90686.8|90636.8|20
1637854360000|2021-11-25 15:32:40|90687.9|90637.9|90686.7|90636.7|90688.2|90638.2|90686.7|90636.7|24
1637854370000|2021-11-25 15:32:50|90687.7|90637.7|90686|90636|90688.5|90638.5|90684.6|90634.6|22
1637854380000|2021-11-25 15:33:00|90686.1|90636.1|90687.6|90637.6|90690.9|90640.9|90686.1|90636.1|18
1637854390000|2021-11-25 15:33:10|90687.4|90637.4|90691.3|90641.3|90691.3|90641.3|90686.4|90636.4|25
1637854400000|2021-11-25 15:33:20|90695.9|90645.9|90707.7|90657.7|90710.6|90660.6|90695.9|90645.9|41
1637854410000|2021-11-25 15:33:30|90708|90658|90711.9|90661.9|90712.8|90662.8|90707.9|90657.9|25
1637854420000|2021-11-25 15:33:40|90714.9|90664.9|90716.2|90666.2|90718|90680|90703|90664.8|41
1637854430000|2021-11-25 15:33:50|90716.6|90666.6|90714.4|90664.4|90716.6|90666.6|90714.4|90664.4|25
1637854440000|2021-11-25 15:34:00|90714.7|90664.7|90711.6|90661.6|90715|90665|90709.7|90659.7|38
1637854450000|2021-11-25 15:34:10|90712|90662|90713.5|90663.5|90716.1|90666.1|90711.9|90661.9|27
1637854460000|2021-11-25 15:34:20|90714|90664|90715.3|90665.3|90715.8|90665.8|90713.3|90663.3|18
1637854470000|2021-11-25 15:34:30|90715.6|90665.6|90716|90666|90717.1|90667.1|90714.9|90664.9|23
1637854480000|2021-11-25 15:34:40|90715.8|90665.8|90717.6|90667.6|90717.6|90667.6|90714.9|90664.9|20
1637854490000|2021-11-25 15:34:50|90717.3|90667.3|90716.8|90666.8|90718.1|90668.1|90716.8|90666.8|11
1637854500000|2021-11-25 15:35:00|90717|90667|90715|90665|90718.8|90678.9|90702.8|90664.8|30
1637854510000|2021-11-25 15:35:10|90715.7|90665.7|90719.3|90669.3|90721.3|90671.3|90714.9|90664.9|31
1637854520000|2021-11-25 15:35:20|90719.6|90669.6|90718|90668|90719.6|90669.6|90716.7|90666.7|24
1637854530000|2021-11-25 15:35:30|90718.2|90668.2|90717.6|90667.6|90718.2|90668.2|90717.4|90667.4|16
1637854540000|2021-11-25 15:35:40|90717.8|90667.8|90716.7|90666.7|90718.8|90668.8|90716.7|90666.7|17
1637854550000|2021-11-25 15:35:50|90715|90665|90694.2|90644.2|90716.1|90677.6|90694.2|90644.2|36
1637854560000|2021-11-25 15:36:00|90696.8|90646.8|90691.7|90641.7|90697.5|90647.5|90689.9|90639.9|42
1637854570000|2021-11-25 15:36:10|90689.8|90639.8|90692.1|90642.1|90693|90643|90689.8|90639.8|24
1637854580000|2021-11-25 15:36:20|90692|90642|90688.5|90638.5|90692.7|90642.7|90688.5|90638.5|23
1637854590000|2021-11-25 15:36:30|90690.1|90640.1|90692.6|90642.6|90693.6|90656.1|90679.2|90640.1|22
1637854600000|2021-11-25 15:36:40|90692.7|90642.7|90691.1|90641.1|90693.2|90643.2|90689.8|90639.8|29
1637854610000|2021-11-25 15:36:50|90691.3|90641.3|90692.4|90642.4|90692.7|90642.7|90690.9|90640.9|18
1637854620000|2021-11-25 15:37:00|90692|90642|90700.9|90650.9|90700.9|90650.9|90692|90642|39
1637854630000|2021-11-25 15:37:10|90701|90651|90701.2|90651.2|90701.6|90651.6|90699.9|90649.9|22
1637854640000|2021-11-25 15:37:20|90701.1|90651.1|90699.5|90649.5|90701.3|90651.3|90699.1|90649.1|26
1637854650000|2021-11-25 15:37:30|90700.7|90650.7|90698.4|90648.4|90702.6|90652.6|90695.3|90645.3|27
1637854660000|2021-11-25 15:37:40|90699.6|90649.6|90677.9|90627.9|90700.5|90653.9|90674.4|90625.8|36
1637854670000|2021-11-25 15:37:50|90676.6|90626.6|90686.8|90636.8|90687.4|90637.4|90671.1|90621.1|44
1637854680000|2021-11-25 15:38:00|90687.5|90637.5|90696.1|90646.1|90699.6|90650.6|90675.6|90634.4|32
1637854690000|2021-11-25 15:38:10|90696.6|90646.6|90695.1|90645.1|90696.8|90646.8|90694.8|90644.8|13
1637854700000|2021-11-25 15:38:20|90695|90645|90694.3|90644.3|90695.1|90645.1|90694.1|90644.1|10
1637854710000|2021-11-25 15:38:30|90694.2|90644.2|90693.3|90643.3|90694.7|90644.7|90693.2|90643.2|13
1637854720000|2021-11-25 15:38:40|90693.1|90643.1|90695|90645|90697.6|90655.6|90680.1|90642.7|31
1637854730000|2021-11-25 15:38:50|90695.2|90645.2|90678.7|90628.7|90695.2|90645.2|90677.8|90627.8|38
1637854740000|2021-11-25 15:39:00|90679.6|90629.6|90693.4|90643.4|90694.6|90644.6|90679.6|90629.6|35
1637854750000|2021-11-25 15:39:10|90693.3|90643.3|90695|90645|90695.2|90645.2|90687.9|90637.9|44
1637854760000|2021-11-25 15:39:20|90694.4|90644.4|90699.2|90649.2|90701.9|90651.9|90694|90644|35
1637854770000|2021-11-25 15:39:30|90698.9|90648.9|90693.2|90643.2|90699.6|90649.6|90692.8|90642.8|29
1637854780000|2021-11-25 15:39:40|90693.3|90643.3|90693.3|90643.3|90695|90645|90691.7|90641.7|14
1637854790000|2021-11-25 15:39:50|90692.7|90642.7|90688.6|90638.6|90692.7|90642.7|90687.8|90637.8|27
1637854800000|2021-11-25 15:40:00|90688.9|90638.9|90693.7|90643.7|90693.7|90655.8|90678.1|90638.6|30
1637854810000|2021-11-25 15:40:10|90693.6|90643.6|90707.2|90657.2|90707.6|90657.6|90692.7|90642.7|43
1637854820000|2021-11-25 15:40:20|90708.2|90658.2|90707|90657|90710.4|90660.4|90703.9|90653.9|46
1637854830000|2021-11-25 15:40:30|90706.9|90656.9|90707.3|90657.3|90709.2|90659.2|90706.1|90656.1|37
1637854840000|2021-11-25 15:40:40|90707.2|90657.2|90706|90656|90710.7|90660.7|90705.7|90655.7|27
1637854850000|2021-11-25 15:40:50|90706.2|90656.2|90709.9|90659.9|90710.8|90660.8|90706.2|90656.2|31
1637854860000|2021-11-25 15:41:00|90709.7|90659.7|90709.4|90659.4|90709.7|90659.7|90708.6|90658.6|21
1637854870000|2021-11-25 15:41:10|90708.7|90658.7|90710.2|90660.2|90710.9|90660.9|90706.5|90656.5|36
1637854880000|2021-11-25 15:41:20|90710.3|90660.3|90710.3|90660.3|90711.1|90661.1|90710|90660|23
1637854890000|2021-11-25 15:41:30|90709.9|90659.9|90710.9|90660.9|90711.2|90661.2|90708.5|90658.5|17
1637854900000|2021-11-25 15:41:40|90711|90661|90710.3|90660.3|90711.2|90661.2|90710.3|90660.3|18
1637854910000|2021-11-25 15:41:50|90710.1|90660.1|90708.7|90658.7|90711.4|90661.4|90706.5|90656.5|27
1637854920000|2021-11-25 15:42:00|90709.3|90659.3|90716.4|90666.4|90717.2|90667.2|90708.5|90658.5|39
1637854930000|2021-11-25 15:42:10|90716.3|90666.3|90719|90669|90721.6|90671.6|90716.3|90666.3|35
1637854940000|2021-11-25 15:42:20|90719.3|90669.3|90718.6|90668.6|90719.9|90669.9|90718.4|90668.4|28
1637854950000|2021-11-25 15:42:30|90718.8|90668.8|90718.4|90668.4|90719.3|90669.3|90717.9|90667.9|24
1637854960000|2021-11-25 15:42:40|90718.7|90668.7|90710.3|90660.3|90718.7|90668.7|90710.1|90660.1|39
1637854970000|2021-11-25 15:42:50|90710.7|90660.7|90711.2|90661.2|90711.3|90661.3|90709.5|90659.5|26
1637854980000|2021-11-25 15:43:00|90711.1|90661.1|90706.3|90656.3|90715.8|90665.8|90706.3|90656.3|52
1637854990000|2021-11-25 15:43:10|90702.4|90652.4|90705.2|90655.2|90705.3|90655.3|90702.4|90652.4|44
1637855000000|2021-11-25 15:43:20|90705.4|90655.4|90702.2|90652.2|90705.9|90655.9|90702.2|90652.2|28
1637855010000|2021-11-25 15:43:30|90702.1|90652.1|90708.5|90658.5|90709.5|90659.5|90702.1|90652.1|46
1637855020000|2021-11-25 15:43:40|90708.4|90658.4|90707.3|90657.3|90708.4|90658.4|90707|90657|23
1637855030000|2021-11-25 15:43:50|90707.5|90657.5|90707.6|90657.6|90708.3|90658.3|90707.4|90657.4|16
1637855040000|2021-11-25 15:44:00|90708|90658|90704.8|90654.8|90708.2|90658.2|90702|90652|36
1637855050000|2021-11-25 15:44:10|90705|90655|90706.1|90656.1|90710.3|90660.3|90704|90654|32
1637855060000|2021-11-25 15:44:20|90704.8|90654.8|90706.9|90656.9|90707|90657|90704.8|90654.8|15
1637855070000|2021-11-25 15:44:30|90706.7|90656.7|90706.2|90656.2|90706.8|90656.8|90705.5|90655.5|23
1637855080000|2021-11-25 15:44:40|90706.1|90656.1|90705.8|90655.8|90706.8|90656.8|90704.5|90654.5|26
1637855090000|2021-11-25 15:44:50|90706.1|90656.1|90705.1|90655.1|90707.4|90657.4|90704.2|90654.2|19
1637855100000|2021-11-25 15:45:00|90706.2|90656.2|90701.6|90651.6|90707.1|90657.1|90701.2|90651.2|31
1637855110000|2021-11-25 15:45:10|90701.1|90651.1|90706|90656|90707|90657|90701.1|90651.1|29
1637855120000|2021-11-25 15:45:20|90706.8|90656.8|90694|90669|90707.3|90669|90694|90654|33
1637855130000|2021-11-25 15:45:30|90693.1|90668.1|90708.4|90658.4|90708.8|90668.1|90693.1|90656.5|31
1637855140000|2021-11-25 15:45:40|90708.6|90658.6|90706|90656|90708.6|90658.6|90706|90656|24
1637855150000|2021-11-25 15:45:50|90705.8|90655.8|90706|90656|90706|90656|90702.8|90652.8|34
1637855160000|2021-11-25 15:46:00|90705.8|90655.8|90698.8|90648.8|90705.8|90655.8|90697.8|90647.8|42
1637855170000|2021-11-25 15:46:10|90699.6|90649.6|90697.2|90647.2|90701.2|90651.2|90694.6|90644.6|30
1637855180000|2021-11-25 15:46:20|90697|90647|90684.4|90634.4|90698.3|90648.3|90682|90632|18
1637855190000|2021-11-25 15:46:30|90683.6|90633.6|90688.7|90638.7|90690.1|90640.1|90681.6|90631.6|29
1637855200000|2021-11-25 15:46:40|90688.3|90638.3|90692.3|90642.3|90692.3|90642.3|90683.3|90633.3|26
1637855210000|2021-11-25 15:46:50|90692.2|90642.2|90694.2|90644.2|90695|90645|90692.2|90642.2|22
1637855220000|2021-11-25 15:47:00|90692.4|90642.4|90698.8|90648.8|90700.1|90650.1|90691.3|90641.3|22
1637855230000|2021-11-25 15:47:10|90698.6|90648.6|90700.2|90650.2|90700.4|90650.4|90698.3|90648.3|15
1637855240000|2021-11-25 15:47:20|90700.3|90650.3|90702.7|90652.7|90702.7|90652.7|90700|90650|14
1637855250000|2021-11-25 15:47:30|90703.7|90653.7|90730|90680|90730|90680|90700|90650|47
1637855260000|2021-11-25 15:47:40|90728|90678|90732.5|90682.5|90734.1|90693|90718|90678|35
1637855270000|2021-11-25 15:47:50|90733.3|90683.3|90729.9|90679.9|90735.2|90685.2|90726.7|90676.7|41
1637855280000|2021-11-25 15:48:00|90730.7|90680.7|90726.9|90676.9|90731|90681|90726.7|90676.7|33
1637855290000|2021-11-25 15:48:10|90727.5|90677.5|90719.3|90669.3|90727.5|90677.5|90718.5|90668.5|44
1637855300000|2021-11-25 15:48:20|90719.6|90669.6|90719.4|90669.4|90720.1|90670.1|90715.6|90665.6|36
1637855310000|2021-11-25 15:48:30|90718.1|90668.1|90704.6|90654.6|90718.1|90668.1|90702.6|90652.6|27
1637855320000|2021-11-25 15:48:40|90705.1|90655.1|90704.8|90654.8|90707|90657|90704.1|90654.1|42
1637855330000|2021-11-25 15:48:50|90705.4|90655.4|90715.5|90665.5|90715.5|90665.5|90704.8|90654.8|28
1637855340000|2021-11-25 15:49:00|90712.5|90662.5|90702.9|90652.9|90712.5|90662.5|90700.2|90650.2|52
1637855350000|2021-11-25 15:49:10|90703.2|90653.2|90697.6|90647.6|90703.2|90653.2|90694.6|90644.6|34
1637855360000|2021-11-25 15:49:20|90698|90648|90704.6|90654.6|90705|90655|90697.9|90647.9|24
1637855370000|2021-11-25 15:49:30|90704.3|90654.3|90703|90653|90705.6|90655.6|90702.3|90652.3|20
1637855380000|2021-11-25 15:49:40|90702.9|90652.9|90701.1|90651.1|90704.2|90654.2|90701.1|90651.1|25
1637855390000|2021-11-25 15:49:50|90701|90651|90701|90651|90701.5|90651.5|90700.4|90650.4|16
1637855400000|2021-11-25 15:50:00|90700.4|90650.4|90693.4|90643.4|90702.9|90652.9|90691.9|90641.9|36
1637855410000|2021-11-25 15:50:10|90694.1|90644.1|90689|90639|90694.1|90644.1|90686.4|90636.4|37
1637855420000|2021-11-25 15:50:20|90689.2|90639.2|90700.5|90650.5|90703.6|90654|90679|90638.5|42
1637855430000|2021-11-25 15:50:30|90700.1|90650.1|90700.6|90650.6|90701.9|90651.9|90700.1|90650.1|15
1637855440000|2021-11-25 15:50:40|90701.1|90651.1|90695.5|90645.5|90702|90652|90694.5|90644.5|27
1637855450000|2021-11-25 15:50:50|90696.1|90646.1|90700.7|90650.7|90704.5|90654.5|90695.3|90645.3|24
1637855460000|2021-11-25 15:51:00|90699|90649|90694.8|90644.8|90699.1|90649.1|90689.1|90639.1|50
1637855470000|2021-11-25 15:51:10|90693.6|90643.6|90695.9|90645.9|90697.2|90647.2|90693|90643|32
1637855480000|2021-11-25 15:51:20|90695.5|90645.5|90688.7|90638.7|90696.8|90646.8|90686.9|90636.9|25
1637855490000|2021-11-25 15:51:30|90688.4|90638.4|90691.2|90641.2|90691.7|90641.7|90687.4|90637.4|18
1637855500000|2021-11-25 15:51:40|90691.3|90641.3|90691.8|90641.8|90691.8|90641.8|90690.9|90640.9|18
1637855510000|2021-11-25 15:51:50|90691.1|90641.1|90688.3|90638.3|90696.7|90646.7|90687.7|90637.7|38
1637855520000|2021-11-25 15:52:00|90688.4|90638.4|90694.4|90644.4|90694.4|90644.4|90681.5|90631.5|41
1637855530000|2021-11-25 15:52:10|90693.8|90643.8|90693.1|90643.1|90694|90644|90691.7|90641.7|27
1637855540000|2021-11-25 15:52:20|90692.5|90642.5|90698.7|90648.7|90698.7|90648.7|90692.2|90642.2|28
1637855550000|2021-11-25 15:52:30|90699.2|90649.2|90696.8|90646.8|90699.2|90649.2|90696|90646|32
1637855560000|2021-11-25 15:52:40|90695.9|90645.9|90695.6|90645.6|90698.6|90648.6|90694.5|90644.5|32
1637855570000|2021-11-25 15:52:50|90696.2|90646.2|90692.7|90642.7|90696.9|90646.9|90691.3|90641.3|30
1637855580000|2021-11-25 15:53:00|90692.6|90642.6|90671.8|90621.8|90692.6|90642.6|90666.5|90616.5|49
1637855590000|2021-11-25 15:53:10|90671.7|90621.7|90672.7|90622.7|90672.7|90622.7|90671.7|90621.7|19
1637855600000|2021-11-25 15:53:20|90672.5|90622.5|90672.7|90622.7|90673|90623|90671.5|90621.5|18
1637855610000|2021-11-25 15:53:30|90673|90623|90675.3|90625.3|90677.2|90627.2|90672.3|90622.3|26
1637855620000|2021-11-25 15:53:40|90675.8|90625.8|90677.1|90627.1|90680.4|90630.4|90675.3|90625.3|25
1637855630000|2021-11-25 15:53:50|90676.4|90626.4|90683.6|90633.6|90684.1|90634.1|90676.3|90626.3|25
1637855640000|2021-11-25 15:54:00|90685.4|90635.4|90678.9|90628.9|90685.6|90635.6|90677.7|90627.7|29
1637855650000|2021-11-25 15:54:10|90678.5|90628.5|90678.5|90628.5|90679.6|90629.6|90676.3|90626.3|27
1637855660000|2021-11-25 15:54:20|90679.1|90629.1|90669.6|90619.6|90679.4|90629.4|90666.8|90616.8|32
1637855670000|2021-11-25 15:54:30|90669.7|90619.7|90668.8|90618.8|90670.6|90620.6|90668.2|90618.2|22
1637855680000|2021-11-25 15:54:40|90669.5|90619.5|90670.1|90620.1|90670.8|90620.8|90669.4|90619.4|16
1637855690000|2021-11-25 15:54:50|90672.5|90622.5|90669.8|90619.8|90672.5|90622.5|90668.2|90618.2|22
1637855700000|2021-11-25 15:55:00|90669.1|90619.1|90658.6|90608.6|90669.1|90619.1|90651|90601|52
1637855710000|2021-11-25 15:55:10|90658.8|90608.8|90659.4|90609.4|90662.8|90612.8|90656.9|90606.9|49
1637855720000|2021-11-25 15:55:20|90659|90609|90654.3|90604.3|90660.1|90610.1|90653.5|90603.5|43
1637855730000|2021-11-25 15:55:30|90654.1|90604.1|90651.5|90601.5|90658.8|90608.8|90650.5|90600.5|43
1637855740000|2021-11-25 15:55:40|90651.2|90601.2|90647.9|90597.9|90652.1|90602.1|90639.3|90589.3|39
1637855750000|2021-11-25 15:55:50|90648|90598|90643.1|90593.1|90648|90598|90640.9|90590.9|26
1637855760000|2021-11-25 15:56:00|90648.7|90598.7|90642|90592|90648.9|90598.9|90641.3|90591.3|36
1637855770000|2021-11-25 15:56:10|90642.9|90592.9|90645.3|90595.3|90647.3|90597.3|90638.3|90588.3|28
1637855780000|2021-11-25 15:56:20|90644.7|90594.7|90644.7|90594.7|90645.7|90595.7|90643.9|90593.9|26
1637855790000|2021-11-25 15:56:30|90644.9|90594.9|90643.4|90593.4|90646.2|90596.2|90643.4|90593.4|30
1637855800000|2021-11-25 15:56:40|90643.3|90593.3|90651.2|90601.2|90652.7|90602.7|90640|90590|36
1637855810000|2021-11-25 15:56:50|90651.5|90601.5|90666.6|90616.6|90666.6|90616.6|90650|90600|43
1637855820000|2021-11-25 15:57:00|90666.5|90616.5|90676.8|90626.8|90677.1|90627.1|90665.7|90615.7|49
1637855830000|2021-11-25 15:57:10|90677|90627|90679.4|90629.4|90680.1|90630.1|90676.2|90626.2|27
1637855840000|2021-11-25 15:57:20|90679.5|90629.5|90671.2|90621.2|90679.5|90629.5|90663.7|90613.7|39
1637855850000|2021-11-25 15:57:30|90670.1|90620.1|90679.5|90629.5|90683.3|90633.3|90670.1|90620.1|52
1637855860000|2021-11-25 15:57:40|90679|90629|90643.8|90593.8|90679|90629|90643.6|90593.6|50
1637855870000|2021-11-25 15:57:50|90643.2|90593.2|90643.2|90593.2|90647.3|90597.3|90641.1|90591.1|49
1637855880000|2021-11-25 15:58:00|90642.2|90592.2|90637.3|90587.3|90642.2|90592.2|90631.3|90581.3|46
1637855890000|2021-11-25 15:58:10|90637.2|90587.2|90640.1|90590.1|90640.8|90590.8|90636.5|90586.5|44
1637855900000|2021-11-25 15:58:20|90640.7|90590.7|90643.3|90593.3|90648|90598|90637.6|90587.6|55
1637855910000|2021-11-25 15:58:30|90644.1|90594.1|90641.5|90591.5|90651|90601|90641.2|90591.2|46
1637855920000|2021-11-25 15:58:40|90642.1|90592.1|90634.6|90584.6|90643.3|90595.2|90620.2|90580.5|54
1637855930000|2021-11-25 15:58:50|90634.5|90584.5|90640.7|90590.7|90640.7|90590.7|90633.8|90583.8|35
1637855940000|2021-11-25 15:59:00|90640.9|90590.9|90643.3|90593.3|90646.9|90596.9|90640.6|90590.6|46
1637855950000|2021-11-25 15:59:10|90643.8|90593.8|90644.8|90594.8|90646.2|90596.2|90643.8|90593.8|35
1637855960000|2021-11-25 15:59:20|90644.6|90594.6|90647.4|90597.4|90651.3|90601.3|90643.1|90593.1|47
1637855970000|2021-11-25 15:59:30|90648.7|90598.7|90655|90605|90655|90605|90648.2|90598.2|39
1637855980000|2021-11-25 15:59:40|90655.7|90605.7|90654.4|90604.4|90658.1|90608.1|90652.3|90602.3|54
1637855990000|2021-11-25 15:59:50|90654.5|90604.5|90664.3|90614.3|90670.1|90620.1|90654.1|90604.1|54
1637856000000|2021-11-25 16:00:00|90665.9|90615.9|90666.3|90616.3|90670.5|90620.5|90665.2|90615.2|65
1637856010000|2021-11-25 16:00:10|90665.8|90615.8|90661.8|90611.8|90667.3|90617.3|90660.4|90610.4|41
1637856020000|2021-11-25 16:00:20|90659.6|90609.6|90656.5|90606.5|90660.1|90610.1|90656.1|90606.1|44
1637856030000|2021-11-25 16:00:30|90656.9|90606.9|90659.5|90609.5|90660.5|90610.5|90655.5|90605.5|47
1637856040000|2021-11-25 16:00:40|90659.2|90609.2|90669.5|90619.5|90670.2|90620.2|90659|90609|45
1637856050000|2021-11-25 16:00:50|90669.2|90619.2|90662.7|90612.7|90669.2|90619.2|90658.6|90608.6|43
1637856060000|2021-11-25 16:01:00|90663.1|90613.1|90662|90612|90665.4|90615.4|90659.8|90609.8|41
1637856070000|2021-11-25 16:01:10|90663.1|90613.1|90668.6|90618.6|90673.7|90623.7|90661.9|90611.9|50
1637856080000|2021-11-25 16:01:20|90669.1|90619.1|90672.1|90622.1|90672.8|90622.8|90668.1|90618.1|42
1637856090000|2021-11-25 16:01:30|90672.2|90622.2|90667.5|90617.5|90673.3|90623.3|90665.9|90615.9|39
1637856100000|2021-11-25 16:01:40|90667.6|90617.6|90662|90612|90667.9|90617.9|90660.9|90610.9|40
1637856110000|2021-11-25 16:01:50|90662.7|90612.7|90658.4|90608.4|90663.5|90613.5|90656.8|90606.8|45
1637856120000|2021-11-25 16:02:00|90658.3|90608.3|90653.6|90603.6|90659.1|90609.1|90651.1|90601.1|37
1637856130000|2021-11-25 16:02:10|90653.3|90603.3|90648.9|90598.9|90654.6|90604.6|90648.3|90598.3|48
1637856140000|2021-11-25 16:02:20|90648.1|90598.1|90642.4|90592.4|90650.4|90600.4|90639.9|90589.9|42
1637856150000|2021-11-25 16:02:30|90642.1|90592.1|90631.8|90581.8|90642.1|90592.1|90631.2|90581.2|42
1637856160000|2021-11-25 16:02:40|90631.6|90581.6|90635.8|90585.8|90638.6|90588.6|90631.6|90581.6|28
1637856170000|2021-11-25 16:02:50|90636.3|90586.3|90638.8|90588.8|90639|90589|90634.9|90584.9|34
1637856180000|2021-11-25 16:03:00|90639.1|90589.1|90638.9|90588.9|90640.4|90590.4|90637.6|90587.6|26
1637856190000|2021-11-25 16:03:10|90639.2|90589.2|90636.6|90586.6|90639.5|90589.5|90636.6|90586.6|11
1637856200000|2021-11-25 16:03:20|90636.9|90586.9|90638.2|90588.2|90638.2|90588.2|90635.3|90585.3|30
1637856210000|2021-11-25 16:03:30|90638.3|90588.3|90630.5|90580.5|90638.8|90588.8|90629.3|90579.3|23
1637856220000|2021-11-25 16:03:40|90630.4|90580.4|90621.1|90571.1|90630.4|90580.4|90620.7|90570.7|24
1637856230000|2021-11-25 16:03:50|90621.4|90571.4|90621.9|90571.9|90622.7|90572.7|90620.2|90570.2|34
1637856240000|2021-11-25 16:04:00|90621.8|90571.8|90621.9|90571.9|90623|90573|90621.6|90571.6|25
1637856250000|2021-11-25 16:04:10|90622.6|90572.6|90622.9|90572.9|90624.1|90574.1|90621.8|90571.8|20
1637856260000|2021-11-25 16:04:20|90623.1|90573.1|90622.7|90572.7|90625.5|90575.5|90622.5|90572.5|44
1637856270000|2021-11-25 16:04:30|90623|90573|90627.7|90577.7|90627.7|90577.7|90622.6|90572.6|27
1637856280000|2021-11-25 16:04:40|90626.9|90576.9|90621.2|90571.2|90628.3|90578.3|90620.1|90570.1|28
1637856290000|2021-11-25 16:04:50|90622.2|90572.2|90626.9|90576.9|90628.5|90578.5|90621.4|90571.4|22
1637856300000|2021-11-25 16:05:00|90627|90577|90631.8|90581.8|90631.8|90581.8|90626.6|90576.6|32
1637856310000|2021-11-25 16:05:10|90632|90582|90626.6|90576.6|90632|90582|90626.4|90576.4|37
1637856320000|2021-11-25 16:05:20|90626.2|90576.2|90626.7|90576.7|90629.2|90579.2|90626|90576|18
1637856330000|2021-11-25 16:05:30|90626.5|90576.5|90632.5|90582.5|90633|90583|90626.5|90576.5|32
1637856340000|2021-11-25 16:05:40|90633|90583|90630.1|90580.1|90633.4|90583.4|90628.4|90578.4|21
1637856350000|2021-11-25 16:05:50|90630.2|90580.2|90631.3|90581.3|90632.5|90582.5|90630.2|90580.2|28
1637856360000|2021-11-25 16:06:00|90631.5|90581.5|90633.4|90583.4|90633.5|90583.5|90631.5|90581.5|24
1637856370000|2021-11-25 16:06:10|90633.8|90583.8|90636.3|90586.3|90636.5|90586.5|90633.3|90583.3|22
1637856380000|2021-11-25 16:06:20|90635.4|90585.4|90634|90584|90635.4|90585.4|90633.4|90583.4|18
1637856390000|2021-11-25 16:06:30|90635.6|90585.6|90639.4|90589.4|90640.7|90590.7|90634.7|90584.7|30
1637856400000|2021-11-25 16:06:40|90638.1|90588.1|90637.5|90587.5|90638.1|90588.1|90636.9|90586.9|21
1637856410000|2021-11-25 16:06:50|90637.2|90587.2|90638.5|90588.5|90639.1|90589.1|90637.2|90587.2|19
1637856420000|2021-11-25 16:07:00|90638.8|90588.8|90639.4|90589.4|90640.1|90590.1|90635.8|90585.8|23
1637856430000|2021-11-25 16:07:10|90638.2|90588.2|90642|90592|90644.1|90594.1|90637.4|90587.4|38
1637856440000|2021-11-25 16:07:20|90642.5|90592.5|90642.8|90592.8|90643.4|90593.4|90641.4|90591.4|30
1637856450000|2021-11-25 16:07:30|90643|90593|90638.1|90588.1|90645.7|90595.7|90635.3|90585.3|37
1637856460000|2021-11-25 16:07:40|90637.9|90587.9|90635.6|90585.6|90639.3|90589.3|90635.4|90585.4|29
1637856470000|2021-11-25 16:07:50|90635.7|90585.7|90626.7|90576.7|90635.9|90585.9|90625.6|90575.6|29
1637856480000|2021-11-25 16:08:00|90627.2|90577.2|90627.8|90577.8|90628.4|90578.4|90625.9|90575.9|26
1637856490000|2021-11-25 16:08:10|90628.1|90578.1|90620.5|90570.5|90628.5|90578.5|90619.7|90569.7|28
1637856500000|2021-11-25 16:08:20|90620.6|90570.6|90624.4|90574.4|90624.5|90574.5|90619.9|90569.9|26
1637856510000|2021-11-25 16:08:30|90623.6|90573.6|90625.9|90575.9|90626.1|90576.1|90622.6|90572.6|27
1637856520000|2021-11-25 16:08:40|90626.1|90576.1|90625.3|90575.3|90626.1|90576.1|90625.2|90575.2|11
1637856530000|2021-11-25 16:08:50|90625.5|90575.5|90623.4|90573.4|90625.7|90575.7|90621|90571|25
1637856540000|2021-11-25 16:09:00|90623.9|90573.9|90620.9|90570.9|90623.9|90573.9|90620.6|90570.6|21
1637856550000|2021-11-25 16:09:10|90621.1|90571.1|90620.8|90570.8|90622|90572|90619.8|90569.8|31
1637856560000|2021-11-25 16:09:20|90620.5|90570.5|90622.1|90572.1|90622.5|90572.5|90619.4|90569.4|19
1637856570000|2021-11-25 16:09:30|90622.6|90572.6|90622.7|90572.7|90622.7|90572.7|90622.1|90572.1|18
1637856580000|2021-11-25 16:09:40|90622.6|90572.6|90623.3|90573.3|90623.7|90573.7|90622.3|90572.3|18
1637856590000|2021-11-25 16:09:50|90623.4|90573.4|90623.8|90573.8|90624|90574|90622.5|90572.5|19
1637856600000|2021-11-25 16:10:00|90623.7|90573.7|90622.9|90572.9|90623.7|90573.7|90620.7|90570.7|32
1637856610000|2021-11-25 16:10:10|90623.2|90573.2|90626.6|90576.6|90626.6|90576.6|90623.2|90573.2|24
1637856620000|2021-11-25 16:10:20|90626.7|90576.7|90621.6|90571.6|90627.1|90577.1|90619.4|90569.4|21
1637856630000|2021-11-25 16:10:30|90621.2|90571.2|90622.5|90572.5|90622.9|90572.9|90620.4|90570.4|21
1637856640000|2021-11-25 16:10:40|90622.2|90572.2|90620.4|90570.4|90622.2|90572.2|90620|90570|20
1637856650000|2021-11-25 16:10:50|90620.3|90570.3|90620.6|90570.6|90622.9|90572.9|90620.2|90570.2|27
1637856660000|2021-11-25 16:11:00|90620.5|90570.5|90604.8|90579.8|90622|90579.8|90604.8|90568.7|17
1637856670000|2021-11-25 16:11:10|90604|90579|90620.1|90570.1|90622.4|90579|90603.5|90568.1|41
1637856680000|2021-11-25 16:11:20|90620.2|90570.2|90620.8|90570.8|90622.7|90572.7|90619.8|90569.8|18
1637856690000|2021-11-25 16:11:30|90620.3|90570.3|90618.8|90568.8|90621.1|90571.1|90618.5|90568.5|27
1637856700000|2021-11-25 16:11:40|90618.9|90568.9|90617.7|90567.7|90618.9|90568.9|90617.7|90567.7|4
1637856710000|2021-11-25 16:11:50|90617.2|90567.2|90619|90569|90619.7|90569.7|90616.5|90566.5|21
1637856720000|2021-11-25 16:12:00|90619.4|90569.4|90621.5|90571.5|90622.7|90572.7|90617.4|90567.4|50
1637856730000|2021-11-25 16:12:10|90621.3|90571.3|90623.4|90573.4|90624.1|90574.1|90621.1|90571.1|26
1637856740000|2021-11-25 16:12:20|90623.6|90573.6|90624.1|90574.1|90625.4|90575.4|90622.7|90572.7|23
1637856750000|2021-11-25 16:12:30|90624|90574|90624.9|90574.9|90624.9|90574.9|90622.4|90572.4|15
1637856760000|2021-11-25 16:12:40|90623.8|90573.8|90622.1|90572.1|90623.8|90573.8|90621.3|90571.3|15
1637856770000|2021-11-25 16:12:50|90622|90572|90620|90570|90625.8|90585.8|90610.8|90570|22
1637856780000|2021-11-25 16:13:00|90622.2|90572.2|90624.9|90574.9|90626.7|90576.7|90621.4|90571.4|27
1637856790000|2021-11-25 16:13:10|90624|90574|90623.7|90573.7|90624.7|90574.7|90622.8|90572.8|8
1637856800000|2021-11-25 16:13:20|90625.1|90575.1|90614|90589|90625.5|90589.1|90614|90573.3|19
1637856810000|2021-11-25 16:13:30|90612.2|90587.2|90621.2|90571.2|90624.1|90587.2|90610.9|90570|27
1637856820000|2021-11-25 16:13:40|90621.7|90571.7|90625|90575|90630|90589.4|90612.1|90571.4|19
1637856830000|2021-11-25 16:13:50|90624.5|90574.5|90625.6|90575.6|90627|90577|90622.4|90572.4|29
1637856840000|2021-11-25 16:14:00|90625.7|90575.7|90626.8|90576.8|90626.9|90576.9|90625.4|90575.4|26
1637856850000|2021-11-25 16:14:10|90626.7|90576.7|90629.9|90579.9|90632.4|90582.4|90626.7|90576.7|27
1637856860000|2021-11-25 16:14:20|90630.4|90580.4|90629.4|90579.4|90631.9|90581.9|90626.7|90576.7|26
1637856870000|2021-11-25 16:14:30|90629.5|90579.5|90629.5|90579.5|90631.7|90581.7|90629.4|90579.4|29
1637856880000|2021-11-25 16:14:40|90629.6|90579.6|90625.7|90575.7|90630.5|90580.5|90624.1|90574.1|25
1637856890000|2021-11-25 16:14:50|90626.7|90576.7|90625|90575|90627.5|90577.5|90624|90574|36
1637856900000|2021-11-25 16:15:00|90626.6|90576.6|90627.1|90577.1|90629|90579|90624.5|90574.5|27
1637856910000|2021-11-25 16:15:10|90627|90577|90625.1|90575.1|90627.7|90577.7|90624.7|90574.7|14
1637856920000|2021-11-25 16:15:20|90629.1|90579.1|90634.9|90584.9|90636.1|90590.8|90615.4|90575.7|35
1637856930000|2021-11-25 16:15:30|90636.8|90586.8|90623.4|90573.4|90637.8|90587.8|90621.7|90571.7|49
1637856940000|2021-11-25 16:15:40|90623.3|90573.3|90623.4|90573.4|90624.2|90574.2|90621|90571|34
1637856950000|2021-11-25 16:15:50|90623.1|90573.1|90623|90573|90624.2|90574.2|90622.3|90572.3|21
1637856960000|2021-11-25 16:16:00|90623.1|90573.1|90625.1|90575.1|90625.9|90575.9|90623.1|90573.1|17
1637856970000|2021-11-25 16:16:10|90624.9|90574.9|90627.7|90577.7|90627.7|90590.3|90615.3|90573.6|16
1637856980000|2021-11-25 16:16:20|90626.1|90576.1|90626.1|90576.1|90627.6|90577.6|90626.1|90576.1|27
1637856990000|2021-11-25 16:16:30|90626.3|90576.3|90624.8|90574.8|90628.8|90578.8|90624.8|90574.8|30
1637857000000|2021-11-25 16:16:40|90624.9|90574.9|90619.7|90569.7|90628|90578|90619.7|90569.7|17
1637857010000|2021-11-25 16:16:50|90620.5|90570.5|90619.4|90569.4|90624.8|90574.8|90618.9|90568.9|21
1637857020000|2021-11-25 16:17:00|90619.5|90569.5|90620.2|90570.2|90621.9|90571.9|90616.5|90566.5|29
1637857030000|2021-11-25 16:17:10|90620.3|90570.3|90618.5|90568.5|90620.7|90570.7|90618.5|90568.5|10
1637857040000|2021-11-25 16:17:20|90620|90570|90620.7|90570.7|90621.6|90571.6|90619.4|90569.4|17
1637857050000|2021-11-25 16:17:30|90621|90571|90621.4|90571.4|90623.4|90573.4|90620.1|90570.1|20
1637857060000|2021-11-25 16:17:40|90620.9|90570.9|90624.6|90574.6|90625.9|90575.9|90620.2|90570.2|24
1637857070000|2021-11-25 16:17:50|90624.5|90574.5|90624.3|90574.3|90625.4|90575.4|90624|90574|30
1637857080000|2021-11-25 16:18:00|90624.1|90574.1|90626.5|90576.5|90628.7|90578.7|90623.9|90573.9|27
1637857090000|2021-11-25 16:18:10|90626.8|90576.8|90626.1|90576.1|90627.9|90577.9|90625.3|90575.3|32
1637857100000|2021-11-25 16:18:20|90626|90576|90623.1|90573.1|90627.1|90577.1|90621.6|90571.6|20
1637857110000|2021-11-25 16:18:30|90623|90573|90621.6|90571.6|90623.5|90573.5|90621.6|90571.6|26
1637857120000|2021-11-25 16:18:40|90622.1|90572.1|90624|90574|90624|90574|90621.4|90571.4|11
1637857130000|2021-11-25 16:18:50|90624.5|90574.5|90623.9|90573.9|90626.2|90576.2|90623.9|90573.9|27
1637857140000|2021-11-25 16:19:00|90624.1|90574.1|90626.2|90576.2|90626.2|90576.2|90623.8|90573.8|29
1637857150000|2021-11-25 16:19:10|90625.6|90575.6|90625.8|90575.8|90627.7|90577.7|90625.6|90575.6|24
1637857160000|2021-11-25 16:19:20|90625.9|90575.9|90625.5|90575.5|90626.3|90576.3|90623.6|90573.6|21
1637857170000|2021-11-25 16:19:30|90624.6|90574.6|90618.7|90568.7|90626.1|90576.1|90618.7|90568.7|36
1637857180000|2021-11-25 16:19:40|90617.5|90567.5|90616.9|90566.9|90618.3|90568.3|90616.9|90566.9|24
1637857190000|2021-11-25 16:19:50|90616.7|90566.7|90620.6|90570.6|90620.9|90570.9|90616.7|90566.7|32
1637857200000|2021-11-25 16:20:00|90620.9|90570.9|90620.7|90570.7|90621.4|90571.4|90619.5|90569.5|22
1637857210000|2021-11-25 16:20:10|90620.3|90570.3|90620.8|90570.8|90621.9|90571.9|90619.7|90569.7|21
1637857220000|2021-11-25 16:20:20|90620.5|90570.5|90619.9|90569.9|90621|90571|90619.6|90569.6|15
1637857230000|2021-11-25 16:20:30|90620.6|90570.6|90621.7|90571.7|90622.4|90572.4|90620.6|90570.6|25
1637857240000|2021-11-25 16:20:40|90620.2|90570.2|90618.1|90568.1|90620.5|90570.5|90617.7|90567.7|27
1637857250000|2021-11-25 16:20:50|90618.4|90568.4|90622.7|90572.7|90623.5|90573.5|90618.1|90568.1|25
1637857260000|2021-11-25 16:21:00|90622.3|90572.3|90620.9|90570.9|90622.6|90572.6|90619.4|90569.4|37
1637857270000|2021-11-25 16:21:10|90619.9|90569.9|90619.7|90569.7|90620.7|90570.7|90619.5|90569.5|17
1637857280000|2021-11-25 16:21:20|90619.6|90569.6|90618.4|90568.4|90620.1|90570.1|90617.5|90567.5|26
1637857290000|2021-11-25 16:21:30|90618.5|90568.5|90619.2|90569.2|90619.7|90569.7|90618|90568|13
1637857300000|2021-11-25 16:21:40|90618.9|90568.9|90617.5|90567.5|90618.9|90568.9|90617.5|90567.5|10
1637857310000|2021-11-25 16:21:50|90618.1|90568.1|90616.9|90566.9|90619|90569|90616.6|90566.6|20
1637857320000|2021-11-25 16:22:00|90617.2|90567.2|90617.3|90567.3|90618.2|90568.2|90615.9|90565.9|20
1637857330000|2021-11-25 16:22:10|90616.8|90566.8|90616.7|90566.7|90617.1|90567.1|90615.3|90565.3|22
1637857340000|2021-11-25 16:22:20|90616.3|90566.3|90617.4|90567.4|90617.6|90567.6|90615.7|90565.7|14
1637857350000|2021-11-25 16:22:30|90617.8|90567.8|90613.4|90563.4|90618.2|90568.2|90611.7|90561.7|21
1637857360000|2021-11-25 16:22:40|90613|90563|90612.6|90562.6|90615|90565|90612.6|90562.6|19
1637857370000|2021-11-25 16:22:50|90612.4|90562.4|90612.6|90562.6|90613.8|90563.8|90612.2|90562.2|17
1637857380000|2021-11-25 16:23:00|90613.1|90563.1|90614|90564|90614|90564|90612.5|90562.5|23
1637857390000|2021-11-25 16:23:10|90612.7|90562.7|90610.8|90560.8|90614.8|90564.8|90610.8|90560.8|22
1637857400000|2021-11-25 16:23:20|90611.4|90561.4|90612|90562|90612.8|90562.8|90611.4|90561.4|13
1637857410000|2021-11-25 16:23:30|90612.4|90562.4|90619.2|90569.2|90619.8|90569.8|90612.4|90562.4|28
1637857420000|2021-11-25 16:23:40|90618.3|90568.3|90618.3|90568.3|90618.9|90568.9|90615.9|90565.9|15
1637857430000|2021-11-25 16:23:50|90618.5|90568.5|90617.5|90567.5|90618.5|90568.5|90617.2|90567.2|15
1637857440000|2021-11-25 16:24:00|90617.9|90567.9|90616|90566|90617.9|90567.9|90614.1|90564.1|23
1637857450000|2021-11-25 16:24:10|90615.8|90565.8|90607.3|90557.3|90618.2|90568.2|90606.4|90556.4|23
1637857460000|2021-11-25 16:24:20|90608.1|90558.1|90607.8|90557.8|90610.1|90560.1|90607.6|90557.6|15
1637857470000|2021-11-25 16:24:30|90607.7|90557.7|90608.2|90558.2|90611.3|90561.3|90606.5|90556.5|17
1637857480000|2021-11-25 16:24:40|90608.7|90558.7|90608.1|90558.1|90608.7|90558.7|90606.9|90556.9|8
1637857490000|2021-11-25 16:24:50|90607.6|90557.6|90607|90557|90608.3|90558.3|90606.3|90556.3|7
1637857500000|2021-11-25 16:25:00|90607.1|90557.1|90608.8|90558.8|90609.4|90559.4|90607.1|90557.1|19
1637857510000|2021-11-25 16:25:10|90608.7|90558.7|90608.7|90558.7|90612|90562|90607.9|90557.9|25
1637857520000|2021-11-25 16:25:20|90608.6|90558.6|90607.4|90557.4|90609.3|90559.3|90606.9|90556.9|31
1637857530000|2021-11-25 16:25:30|90608.1|90558.1|90607.3|90557.3|90610.9|90560.9|90607.3|90557.3|15
1637857540000|2021-11-25 16:25:40|90610.5|90560.5|90606.5|90556.5|90610.5|90560.5|90605.6|90555.6|21
1637857550000|2021-11-25 16:25:50|90606.2|90556.2|90606.5|90556.5|90606.5|90556.5|90605.6|90555.6|8
1637857560000|2021-11-25 16:26:00|90606.2|90556.2|90606.6|90556.6|90608.7|90558.7|90605.5|90555.5|16
1637857570000|2021-11-25 16:26:10|90606|90556|90608.8|90558.8|90609.1|90559.1|90605.9|90555.9|20
1637857580000|2021-11-25 16:26:20|90607.2|90557.2|90612.5|90562.5|90619.9|90569.9|90604.9|90554.9|32
1637857590000|2021-11-25 16:26:30|90612.6|90562.6|90611.2|90561.2|90614|90564|90610.3|90560.3|19
1637857600000|2021-11-25 16:26:40|90611.4|90561.4|90610.1|90560.1|90611.4|90561.4|90610.1|90560.1|13
1637857610000|2021-11-25 16:26:50|90610.3|90560.3|90604.9|90554.9|90610.3|90560.3|90603.7|90553.7|25
1637857620000|2021-11-25 16:27:00|90604.6|90554.6|90603.7|90553.7|90605.7|90555.7|90600.7|90550.7|36
1637857630000|2021-11-25 16:27:10|90603.6|90553.6|90602.8|90552.8|90606.6|90556.6|90602.4|90552.4|22
1637857640000|2021-11-25 16:27:20|90603.2|90553.2|90602.5|90552.5|90604.9|90554.9|90602.5|90552.5|20
1637857650000|2021-11-25 16:27:30|90602.3|90552.3|90602|90552|90603.1|90553.1|90601.1|90551.1|19
1637857660000|2021-11-25 16:27:40|90602.8|90552.8|90602.1|90552.1|90604.7|90554.7|90600.3|90550.3|28
1637857670000|2021-11-25 16:27:50|90602.5|90552.5|90604.8|90554.8|90604.8|90554.8|90601.9|90551.9|25
1637857680000|2021-11-25 16:28:00|90604.4|90554.4|90605.6|90555.6|90605.6|90555.6|90604.2|90554.2|21
1637857690000|2021-11-25 16:28:10|90607|90557|90604.3|90554.3|90608.1|90558.1|90604.3|90554.3|19
1637857700000|2021-11-25 16:28:20|90604.5|90554.5|90605.9|90555.9|90606|90556|90604.5|90554.5|22
1637857710000|2021-11-25 16:28:30|90606|90556|90609|90559|90609|90559|90605.6|90555.6|19
1637857720000|2021-11-25 16:28:40|90608.9|90558.9|90605|90555|90609.2|90559.2|90602.9|90552.9|38
1637857730000|2021-11-25 16:28:50|90604.8|90554.8|90601.6|90551.6|90605.2|90555.2|90600.1|90550.1|27
1637857740000|2021-11-25 16:29:00|90602.6|90552.6|90605.4|90555.4|90607|90557|90601.8|90551.8|34
1637857750000|2021-11-25 16:29:10|90604.5|90554.5|90603.4|90553.4|90606|90556|90599.4|90549.4|34
1637857760000|2021-11-25 16:29:20|90603.1|90553.1|90602.8|90552.8|90604.7|90554.7|90601.1|90551.1|43
1637857770000|2021-11-25 16:29:30|90602.7|90552.7|90603.6|90553.6|90605.4|90555.4|90601.6|90551.6|25
1637857780000|2021-11-25 16:29:40|90603.4|90553.4|90631.6|90581.6|90631.6|90581.6|90602|90552|35
1637857790000|2021-11-25 16:29:50|90628|90578|90624.3|90574.3|90631.6|90581.6|90620.6|90570.6|35
1637857800000|2021-11-25 16:30:00|90623.9|90573.9|90629.9|90579.9|90634.2|90584.2|90623.9|90573.9|52
1637857810000|2021-11-25 16:30:10|90629.8|90579.8|90631.5|90581.5|90633.4|90583.4|90629.3|90579.3|22
1637857820000|2021-11-25 16:30:20|90631.6|90581.6|90622.6|90572.6|90632.5|90582.5|90618.1|90568.1|44
1637857830000|2021-11-25 16:30:30|90622.2|90572.2|90621.2|90571.2|90622.6|90572.6|90619.5|90569.5|21
1637857840000|2021-11-25 16:30:40|90620.5|90570.5|90624.8|90574.8|90625.4|90575.4|90619.6|90569.6|26
1637857850000|2021-11-25 16:30:50|90625.4|90575.4|90624.4|90574.4|90626.7|90576.7|90623.3|90573.3|30
1637857860000|2021-11-25 16:31:00|90623.5|90573.5|90628.2|90578.2|90629.7|90579.7|90623.3|90573.3|26
1637857870000|2021-11-25 16:31:10|90628.7|90578.7|90629.6|90579.6|90630.5|90580.5|90628.7|90578.7|23
1637857880000|2021-11-25 16:31:20|90629.9|90579.9|90632.4|90582.4|90633|90583|90629.7|90579.7|14
1637857890000|2021-11-25 16:31:30|90632.7|90582.7|90630.4|90580.4|90633|90583|90629.7|90579.7|22
1637857900000|2021-11-25 16:31:40|90630|90580|90623.7|90573.7|90630|90580|90623.7|90573.7|23
1637857910000|2021-11-25 16:31:50|90625.5|90575.5|90625.4|90575.4|90627|90577|90625.1|90575.1|15
1637857920000|2021-11-25 16:32:00|90625.3|90575.3|90631.6|90581.6|90632|90582|90625.3|90575.3|28
1637857930000|2021-11-25 16:32:10|90631.9|90581.9|90630.8|90580.8|90632.2|90582.2|90628.4|90578.4|28
1637857940000|2021-11-25 16:32:20|90630.3|90580.3|90629.7|90579.7|90630.3|90580.3|90626.4|90576.4|28
1637857950000|2021-11-25 16:32:30|90629.4|90579.4|90627.1|90577.1|90629.5|90579.5|90625.6|90575.6|18
1637857960000|2021-11-25 16:32:40|90627|90577|90626.9|90576.9|90627.6|90577.6|90625.7|90575.7|21
1637857970000|2021-11-25 16:32:50|90626.7|90576.7|90625.4|90575.4|90629.4|90579.4|90625.4|90575.4|20
1637857980000|2021-11-25 16:33:00|90625.3|90575.3|90625.9|90575.9|90626.8|90576.8|90625.3|90575.3|17
1637857990000|2021-11-25 16:33:10|90626.2|90576.2|90628|90578|90630.4|90580.4|90626.2|90576.2|34
1637858000000|2021-11-25 16:33:20|90628.1|90578.1|90625.7|90575.7|90629.4|90579.4|90624.9|90574.9|27
1637858010000|2021-11-25 16:33:30|90625.6|90575.6|90625.7|90575.7|90626.2|90576.2|90625.1|90575.1|26
1637858020000|2021-11-25 16:33:40|90625.9|90575.9|90626.2|90576.2|90627.5|90577.5|90625.9|90575.9|12
1637858030000|2021-11-25 16:33:50|90626.1|90576.1|90628.7|90578.7|90631.5|90581.5|90626.1|90576.1|28
1637858040000|2021-11-25 16:34:00|90628.1|90578.1|90625.9|90575.9|90628.6|90578.6|90625.1|90575.1|22
1637858050000|2021-11-25 16:34:10|90625.6|90575.6|90626.3|90576.3|90626.8|90576.8|90625.6|90575.6|13
1637858060000|2021-11-25 16:34:20|90626.1|90576.1|90625.6|90575.6|90626.9|90576.9|90625.6|90575.6|23
1637858070000|2021-11-25 16:34:30|90626.1|90576.1|90625.2|90575.2|90626.7|90576.7|90624.3|90574.3|23
1637858080000|2021-11-25 16:34:40|90625|90575|90624.7|90574.7|90626.6|90576.6|90623.8|90573.8|25
1637858090000|2021-11-25 16:34:50|90627.8|90577.8|90628.4|90578.4|90630|90580|90625.9|90575.9|35
1637858100000|2021-11-25 16:35:00|90627.6|90577.6|90628.1|90578.1|90629.1|90579.1|90623.6|90573.6|49
1637858110000|2021-11-25 16:35:10|90627.7|90577.7|90627|90577|90628.4|90578.4|90626.8|90576.8|21
1637858120000|2021-11-25 16:35:20|90627.3|90577.3|90631|90581|90631|90581|90626.6|90576.6|21
1637858130000|2021-11-25 16:35:30|90631.1|90581.1|90632.5|90582.5|90634.2|90584.2|90629.7|90579.7|37
1637858140000|2021-11-25 16:35:40|90631.9|90581.9|90632.1|90582.1|90634.2|90584.2|90628.8|90578.8|32
1637858150000|2021-11-25 16:35:50|90632.2|90582.2|90631.5|90581.5|90632.2|90582.2|90629.3|90579.3|16
1637858160000|2021-11-25 16:36:00|90631.7|90581.7|90625.1|90575.1|90631.7|90581.7|90621.7|90571.7|35
1637858170000|2021-11-25 16:36:10|90625.5|90575.5|90629.8|90579.8|90630.4|90580.4|90622.5|90572.5|34
1637858180000|2021-11-25 16:36:20|90628.9|90578.9|90627.5|90577.5|90629.6|90579.6|90622.2|90572.2|39
1637858190000|2021-11-25 16:36:30|90626.9|90576.9|90630.3|90580.3|90632|90582|90626.6|90576.6|30
1637858200000|2021-11-25 16:36:40|90631.1|90581.1|90633|90583|90633.8|90583.8|90631.1|90581.1|27
1637858210000|2021-11-25 16:36:50|90632.6|90582.6|90632.7|90582.7|90633.5|90583.5|90632.1|90582.1|12
1637858220000|2021-11-25 16:37:00|90633.1|90583.1|90632.6|90582.6|90633.2|90583.2|90631.9|90581.9|20
1637858230000|2021-11-25 16:37:10|90632.4|90582.4|90641.3|90591.3|90642.8|90592.8|90632.4|90582.4|29
1637858240000|2021-11-25 16:37:20|90642.6|90592.6|90637.8|90587.8|90643.2|90593.2|90637.8|90587.8|30
1637858250000|2021-11-25 16:37:30|90638.8|90588.8|90639.4|90589.4|90640.3|90590.3|90638.7|90588.7|21
1637858260000|2021-11-25 16:37:40|90640.3|90590.3|90638.5|90588.5|90640.4|90590.4|90635.3|90585.3|30
1637858270000|2021-11-25 16:37:50|90638.1|90588.1|90637.7|90587.7|90638.7|90588.7|90636.9|90586.9|19
1637858280000|2021-11-25 16:38:00|90637.4|90587.4|90638.8|90588.8|90641.1|90591.1|90637.1|90587.1|29
1637858290000|2021-11-25 16:38:10|90639.1|90589.1|90645.6|90595.6|90646.1|90596.1|90638.3|90588.3|30
1637858300000|2021-11-25 16:38:20|90645.7|90595.7|90646.3|90596.3|90646.7|90596.7|90645.1|90595.1|21
1637858310000|2021-11-25 16:38:30|90647.1|90597.1|90649.7|90599.7|90650|90600|90645.5|90595.5|23
1637858320000|2021-11-25 16:38:40|90650.7|90600.7|90660.6|90610.6|90662.1|90612.1|90650.7|90600.7|24
1637858330000|2021-11-25 16:38:50|90660.8|90610.8|90662.1|90612.1|90662.6|90612.6|90660.1|90610.1|29
1637858340000|2021-11-25 16:39:00|90661.9|90611.9|90660.7|90610.7|90661.9|90611.9|90660.5|90610.5|22
1637858350000|2021-11-25 16:39:10|90661.1|90611.1|90663.4|90613.4|90663.4|90613.4|90660.4|90610.4|18
1637858360000|2021-11-25 16:39:20|90663.9|90613.9|90658|90608|90671.4|90621.4|90655.3|90605.3|52
1637858370000|2021-11-25 16:39:30|90659.7|90609.7|90654.5|90604.5|90660|90610|90652.2|90602.2|35
1637858380000|2021-11-25 16:39:40|90652.5|90602.5|90654|90604|90655.6|90605.6|90652.5|90602.5|16
1637858390000|2021-11-25 16:39:50|90655|90605|90659.8|90609.8|90659.8|90609.8|90653.9|90603.9|17
1637858400000|2021-11-25 16:40:00|90660.5|90610.5|90657.3|90607.3|90660.5|90610.5|90654.7|90604.7|22
1637858410000|2021-11-25 16:40:10|90656.8|90606.8|90657.7|90607.7|90659.7|90609.7|90656.8|90606.8|22
1637858420000|2021-11-25 16:40:20|90658|90608|90661.9|90611.9|90663.3|90613.3|90657.5|90607.5|33
1637858430000|2021-11-25 16:40:30|90661.7|90611.7|90655.9|90605.9|90665.4|90615.4|90654.1|90604.1|43
1637858440000|2021-11-25 16:40:40|90656|90606|90654.7|90604.7|90656|90606|90649.1|90599.1|32
1637858450000|2021-11-25 16:40:50|90654|90604|90651.4|90601.4|90654.1|90604.1|90651.4|90601.4|16
1637858460000|2021-11-25 16:41:00|90652|90602|90659.2|90609.2|90660.2|90610.2|90651.5|90601.5|40
1637858470000|2021-11-25 16:41:10|90658.6|90608.6|90663.6|90613.6|90663.6|90613.6|90658.6|90608.6|27
1637858480000|2021-11-25 16:41:20|90664.5|90614.5|90662.8|90612.8|90664.5|90614.5|90662.8|90612.8|12
1637858490000|2021-11-25 16:41:30|90663.2|90613.2|90660.8|90610.8|90663.2|90613.2|90660.2|90610.2|34
1637858500000|2021-11-25 16:41:40|90660.5|90610.5|90660.2|90610.2|90661.5|90611.5|90659.5|90609.5|25
1637858510000|2021-11-25 16:41:50|90660|90610|90658|90608|90660.2|90610.2|90658|90608|19
1637858520000|2021-11-25 16:42:00|90658.7|90608.7|90656.8|90606.8|90658.9|90608.9|90656.8|90606.8|25
1637858530000|2021-11-25 16:42:10|90656.6|90606.6|90658.6|90608.6|90658.9|90608.9|90656.4|90606.4|19
1637858540000|2021-11-25 16:42:20|90659|90609|90657.7|90607.7|90659.1|90609.1|90657.4|90607.4|21
1637858550000|2021-11-25 16:42:30|90657.5|90607.5|90657.4|90607.4|90658.3|90608.3|90657.1|90607.1|18
1637858560000|2021-11-25 16:42:40|90658.7|90608.7|90659.9|90609.9|90662.4|90612.4|90657.7|90607.7|22
1637858570000|2021-11-25 16:42:50|90659.8|90609.8|90660.7|90610.7|90663.4|90613.4|90657.9|90607.9|39
1637858580000|2021-11-25 16:43:00|90660.6|90610.6|90678.6|90628.6|90681.8|90631.8|90660.6|90610.6|45
1637858590000|2021-11-25 16:43:10|90678.1|90628.1|90680.8|90630.8|90680.8|90630.8|90677.7|90627.7|27
1637858600000|2021-11-25 16:43:20|90681.2|90631.2|90692.6|90642.6|90700.7|90650.7|90679.6|90629.6|29
1637858610000|2021-11-25 16:43:30|90693|90643|90697.8|90647.8|90708.5|90658.5|90693|90643|40
1637858620000|2021-11-25 16:43:40|90697.3|90647.3|90701.2|90651.2|90704.1|90654.1|90693.9|90643.9|38
1637858630000|2021-11-25 16:43:50|90700.9|90650.9|90706.1|90656.1|90707.1|90657.1|90700.9|90650.9|49
1637858640000|2021-11-25 16:44:00|90706.2|90656.2|90713.2|90663.2|90714.7|90664.7|90705.2|90655.2|46
1637858650000|2021-11-25 16:44:10|90712.8|90662.8|90715.2|90665.2|90716.7|90666.7|90711.5|90661.5|23
1637858660000|2021-11-25 16:44:20|90714.9|90664.9|90720.3|90670.3|90722|90672|90714.9|90664.9|35
1637858670000|2021-11-25 16:44:30|90720.6|90670.6|90722.5|90672.5|90723.1|90673.1|90720.3|90670.3|24
1637858680000|2021-11-25 16:44:40|90722.9|90672.9|90721.6|90671.6|90722.9|90672.9|90720.9|90670.9|26
1637858690000|2021-11-25 16:44:50|90721.8|90671.8|90716.1|90666.1|90721.8|90671.8|90714.9|90664.9|28
1637858700000|2021-11-25 16:45:00|90714.9|90664.9|90712.6|90662.6|90715.9|90665.9|90711.6|90661.6|32
1637858710000|2021-11-25 16:45:10|90713|90663|90706.6|90656.6|90713|90663|90706|90656|34
1637858720000|2021-11-25 16:45:20|90706.8|90656.8|90701.4|90651.4|90706.8|90656.8|90700.5|90650.5|24
1637858730000|2021-11-25 16:45:30|90701.5|90651.5|90700.1|90650.1|90702.6|90652.6|90700.1|90650.1|17
1637858740000|2021-11-25 16:45:40|90700|90650|90701.3|90651.3|90702.1|90652.1|90697.6|90647.6|41
1637858750000|2021-11-25 16:45:50|90701.6|90651.6|90701.5|90651.5|90701.8|90651.8|90700.9|90650.9|17
1637858760000|2021-11-25 16:46:00|90701.8|90651.8|90701.6|90651.6|90702.9|90652.9|90700.3|90650.3|24
1637858770000|2021-11-25 16:46:10|90701.7|90651.7|90702.5|90652.5|90702.5|90652.5|90701.5|90651.5|11
1637858780000|2021-11-25 16:46:20|90702|90652|90701.3|90651.3|90702|90652|90701.3|90651.3|9
1637858790000|2021-11-25 16:46:30|90700.8|90650.8|90703.4|90653.4|90703.4|90653.4|90700|90650|19
1637858800000|2021-11-25 16:46:40|90703.5|90653.5|90702|90652|90703.5|90653.5|90701.5|90651.5|17
1637858810000|2021-11-25 16:46:50|90701.9|90651.9|90701.2|90651.2|90702.1|90652.1|90700.4|90650.4|16
1637858820000|2021-11-25 16:47:00|90702.4|90652.4|90701.8|90651.8|90702.7|90652.7|90701|90651|15
1637858830000|2021-11-25 16:47:10|90701.9|90651.9|90694.5|90644.5|90701.9|90651.9|90694.1|90644.1|31
1637858840000|2021-11-25 16:47:20|90694.6|90644.6|90694.5|90644.5|90695.4|90645.4|90694.5|90644.5|16
1637858850000|2021-11-25 16:47:30|90694.4|90644.4|90686|90636|90695.5|90645.5|90685.3|90635.3|35
1637858860000|2021-11-25 16:47:40|90686.1|90636.1|90685.7|90635.7|90686.7|90636.7|90685.2|90635.2|27
1637858870000|2021-11-25 16:47:50|90685.9|90635.9|90689.8|90639.8|90690|90640|90685.4|90635.4|22
1637858880000|2021-11-25 16:48:00|90688.4|90638.4|90689.6|90639.6|90689.6|90639.6|90688.4|90638.4|16
1637858890000|2021-11-25 16:48:10|90689.3|90639.3|90690.1|90640.1|90690.6|90640.6|90689.1|90639.1|17
1637858900000|2021-11-25 16:48:20|90689.8|90639.8|90690.4|90640.4|90690.7|90640.7|90689.7|90639.7|8
1637858910000|2021-11-25 16:48:30|90688.7|90638.7|90689.1|90639.1|90689.7|90639.7|90688.3|90638.3|13
1637858920000|2021-11-25 16:48:40|90689|90639|90688.9|90638.9|90689|90639|90688.3|90638.3|15
1637858930000|2021-11-25 16:48:50|90689.1|90639.1|90688.6|90638.6|90689.4|90639.4|90687.9|90637.9|17
1637858940000|2021-11-25 16:49:00|90688.5|90638.5|90689.4|90639.4|90690.4|90640.4|90688.5|90638.5|17
1637858950000|2021-11-25 16:49:10|90690.1|90640.1|90690.8|90640.8|90691.5|90641.5|90688.9|90638.9|32
1637858960000|2021-11-25 16:49:20|90691|90641|90692.2|90642.2|90694.1|90644.1|90690.7|90640.7|22
1637858970000|2021-11-25 16:49:30|90693.1|90643.1|90694.5|90644.5|90694.5|90644.5|90692.4|90642.4|14
1637858980000|2021-11-25 16:49:40|90694.4|90644.4|90699.1|90649.1|90700.4|90650.4|90693.2|90643.2|21
1637858990000|2021-11-25 16:49:50|90699.8|90649.8|90697.7|90647.7|90700.5|90650.5|90697.5|90647.5|33
1637859000000|2021-11-25 16:50:00|90697.6|90647.6|90697.4|90647.4|90699.5|90649.5|90695.5|90645.5|29
1637859010000|2021-11-25 16:50:10|90697.1|90647.1|90695.8|90645.8|90699.3|90649.3|90695.7|90645.7|29
1637859020000|2021-11-25 16:50:20|90696|90646|90698.9|90648.9|90698.9|90648.9|90695.3|90645.3|25
1637859030000|2021-11-25 16:50:30|90699|90649|90698.2|90648.2|90700.8|90650.8|90698.2|90648.2|40
1637859040000|2021-11-25 16:50:40|90698.4|90648.4|90692.7|90642.7|90699.7|90649.7|90692.7|90642.7|51
1637859050000|2021-11-25 16:50:50|90694.1|90644.1|90685.9|90635.9|90694.5|90644.5|90685|90635|52
1637859060000|2021-11-25 16:51:00|90686|90636|90682.5|90632.5|90686.1|90636.1|90682.2|90632.2|13
1637859070000|2021-11-25 16:51:10|90681.7|90631.7|90682.8|90632.8|90683.1|90633.1|90680.7|90630.7|22
1637859080000|2021-11-25 16:51:20|90681.6|90631.6|90682.1|90632.1|90683.1|90633.1|90681.3|90631.3|10
1637859090000|2021-11-25 16:51:30|90680.1|90630.1|90682.3|90632.3|90682.6|90632.6|90680.1|90630.1|16
1637859100000|2021-11-25 16:51:40|90684|90634|90684.3|90634.3|90684.3|90634.3|90683.6|90633.6|5
1637859110000|2021-11-25 16:51:50|90682.9|90632.9|90680.3|90630.3|90682.9|90632.9|90680.3|90630.3|8
1637859120000|2021-11-25 16:52:00|90680|90630|90681.1|90631.1|90682.7|90632.7|90680|90630|12
1637859130000|2021-11-25 16:52:10|90681.5|90631.5|90680.3|90630.3|90682.4|90632.4|90678.6|90628.6|16
1637859140000|2021-11-25 16:52:20|90679.8|90629.8|90673|90623|90679.8|90629.8|90671|90621|26
1637859150000|2021-11-25 16:52:30|90672.9|90622.9|90672.8|90622.8|90673.1|90623.1|90671.2|90621.2|16
1637859160000|2021-11-25 16:52:40|90673|90623|90670.9|90620.9|90673|90623|90669.7|90619.7|10
1637859170000|2021-11-25 16:52:50|90671.5|90621.5|90670.2|90620.2|90671.8|90621.8|90670.2|90620.2|14
1637859180000|2021-11-25 16:53:00|90670.8|90620.8|90668|90618|90672.1|90622.1|90667.8|90617.8|23
1637859190000|2021-11-25 16:53:10|90667.5|90617.5|90664.1|90614.1|90668.5|90618.5|90663.8|90613.8|25
1637859200000|2021-11-25 16:53:20|90664.3|90614.3|90659.8|90609.8|90664.3|90614.3|90658.7|90608.7|33
1637859210000|2021-11-25 16:53:30|90660.2|90610.2|90660.2|90610.2|90660.5|90610.5|90657.9|90607.9|33
1637859220000|2021-11-25 16:53:40|90659|90609|90660.8|90610.8|90660.9|90610.9|90658.4|90608.4|34
1637859230000|2021-11-25 16:53:50|90660.7|90610.7|90660.8|90610.8|90663|90613|90660.6|90610.6|13
1637859240000|2021-11-25 16:54:00|90661.3|90611.3|90661|90611|90662.3|90612.3|90659.2|90609.2|31
1637859250000|2021-11-25 16:54:10|90661.3|90611.3|90660.8|90610.8|90661.8|90611.8|90659.7|90609.7|31
1637859260000|2021-11-25 16:54:20|90660.7|90610.7|90660.2|90610.2|90660.9|90610.9|90657.8|90607.8|50
1637859270000|2021-11-25 16:54:30|90659.5|90609.5|90658.8|90608.8|90659.8|90609.8|90658.1|90608.1|18
1637859280000|2021-11-25 16:54:40|90658.4|90608.4|90651.9|90601.9|90659.9|90609.9|90651.9|90601.9|33
1637859290000|2021-11-25 16:54:50|90651.8|90601.8|90652|90602|90654.1|90604.1|90650.4|90600.4|52
1637859300000|2021-11-25 16:55:00|90652.1|90602.1|90653.1|90603.1|90654.8|90604.8|90652.1|90602.1|39
1637859310000|2021-11-25 16:55:10|90653|90603|90655.5|90605.5|90656.1|90606.1|90652.3|90602.3|52
1637859320000|2021-11-25 16:55:20|90654.7|90604.7|90651.5|90601.5|90657|90607|90650.1|90600.1|31
1637859330000|2021-11-25 16:55:30|90650.4|90600.4|90646.8|90596.8|90652.4|90602.4|90645.1|90595.1|34
1637859340000|2021-11-25 16:55:40|90646.6|90596.6|90648.4|90598.4|90648.4|90598.4|90644.6|90594.6|33
1637859350000|2021-11-25 16:55:50|90647.2|90597.2|90648.4|90598.4|90648.4|90598.4|90647.2|90597.2|5
1637859360000|2021-11-25 16:56:00|90648.3|90598.3|90645.9|90595.9|90648.8|90598.8|90644.2|90594.2|18
1637859370000|2021-11-25 16:56:10|90648|90598|90648|90598|90650.3|90600.3|90646.1|90596.1|28
1637859380000|2021-11-25 16:56:20|90647.9|90597.9|90646.8|90596.8|90648|90598|90646.8|90596.8|15
1637859390000|2021-11-25 16:56:30|90647|90597|90649.4|90599.4|90649.4|90599.4|90646.6|90596.6|16
1637859400000|2021-11-25 16:56:40|90649.7|90599.7|90645.3|90595.3|90649.7|90599.7|90645.3|90595.3|19
1637859410000|2021-11-25 16:56:50|90645.9|90595.9|90646.5|90596.5|90647.5|90597.5|90645.9|90595.9|15
1637859420000|2021-11-25 16:57:00|90646.1|90596.1|90647.9|90597.9|90648.9|90598.9|90644.5|90594.5|32
1637859430000|2021-11-25 16:57:10|90647.1|90597.1|90646.7|90596.7|90648.1|90598.1|90645.6|90595.6|34
1637859440000|2021-11-25 16:57:20|90647.3|90597.3|90645.8|90595.8|90648.6|90598.6|90643.1|90593.1|52
1637859450000|2021-11-25 16:57:30|90645.5|90595.5|90646.3|90596.3|90648.7|90598.7|90645|90595|30
1637859460000|2021-11-25 16:57:40|90647.7|90597.7|90650.7|90600.7|90654|90604|90646.7|90596.7|28
1637859470000|2021-11-25 16:57:50|90652.5|90602.5|90656|90606|90656.1|90606.1|90649.2|90599.2|33
1637859480000|2021-11-25 16:58:00|90655.8|90605.8|90658.9|90608.9|90660|90610|90653.4|90603.4|48
1637859490000|2021-11-25 16:58:10|90659.2|90609.2|90662.3|90612.3|90664.2|90614.2|90658.9|90608.9|30
1637859500000|2021-11-25 16:58:20|90662.2|90612.2|90666.6|90616.6|90667.4|90617.4|90662.2|90612.2|40
1637859510000|2021-11-25 16:58:30|90667|90617|90670.9|90620.9|90671.3|90621.3|90666.5|90616.5|39
1637859520000|2021-11-25 16:58:40|90670.3|90620.3|90670.7|90620.7|90672.7|90622.7|90668.5|90618.5|25
1637859530000|2021-11-25 16:58:50|90670.8|90620.8|90670.8|90620.8|90672|90622|90670.1|90620.1|33
1637859540000|2021-11-25 16:59:00|90671.1|90621.1|90666.1|90616.1|90671.1|90621.1|90663.7|90613.7|49
1637859550000|2021-11-25 16:59:10|90664.1|90614.1|90664.2|90614.2|90665.7|90615.7|90662.1|90612.1|36
1637859560000|2021-11-25 16:59:20|90663.8|90613.8|90662.7|90612.7|90665|90615|90661.7|90611.7|40
1637859570000|2021-11-25 16:59:30|90661.9|90611.9|90662.9|90612.9|90663.8|90613.8|90661.5|90611.5|34
1637859580000|2021-11-25 16:59:40|90662.3|90612.3|90663.4|90613.4|90663.8|90613.8|90662.3|90612.3|24
1637859590000|2021-11-25 16:59:50|90662.9|90612.9|90668.1|90618.1|90670.3|90620.3|90662.6|90612.6|41
1637859600000|2021-11-25 17:00:00|90668.5|90618.5|90664.9|90614.9|90668.5|90618.5|90663.3|90613.3|55
1637859610000|2021-11-25 17:00:10|90664.6|90614.6|90679.3|90629.3|90679.3|90629.3|90664.4|90614.4|55
1637859620000|2021-11-25 17:00:20|90678.6|90628.6|90676.4|90626.4|90681.7|90631.7|90675.8|90625.8|37
1637859630000|2021-11-25 17:00:30|90676.8|90626.8|90677.1|90627.1|90677.5|90627.5|90674.5|90624.5|30
1637859640000|2021-11-25 17:00:40|90678.2|90628.2|90679.2|90629.2|90679.2|90629.2|90677.7|90627.7|32
1637859650000|2021-11-25 17:00:50|90678.6|90628.6|90676.8|90626.8|90678.6|90628.6|90674.6|90624.6|30
1637859660000|2021-11-25 17:01:00|90676.9|90626.9|90680.9|90630.9|90681.5|90631.5|90676.8|90626.8|23
1637859670000|2021-11-25 17:01:10|90682.6|90632.6|90678|90628|90682.7|90632.7|90677.8|90627.8|30
1637859680000|2021-11-25 17:01:20|90678.1|90628.1|90678.9|90628.9|90680|90630|90676.4|90626.4|39
1637859690000|2021-11-25 17:01:30|90679|90629|90678|90628|90683.2|90633.2|90677|90627|46
1637859700000|2021-11-25 17:01:40|90677.8|90627.8|90683.9|90633.9|90683.9|90633.9|90676.3|90626.3|43
1637859710000|2021-11-25 17:01:50|90684|90634|90688.4|90638.4|90689.2|90639.2|90683.7|90633.7|45
1637859720000|2021-11-25 17:02:00|90688.2|90638.2|90689.1|90639.1|90690.1|90640.1|90685.1|90635.1|28
1637859730000|2021-11-25 17:02:10|90689.2|90639.2|90690.7|90640.7|90693.7|90643.7|90688.1|90638.1|45
1637859740000|2021-11-25 17:02:20|90690.6|90640.6|90687.9|90637.9|90691.1|90641.1|90680.8|90630.8|45
1637859750000|2021-11-25 17:02:30|90692|90642|90674.7|90624.7|90692|90642|90672|90622|30
1637859760000|2021-11-25 17:02:40|90672.2|90622.2|90673.4|90623.4|90674.7|90624.7|90672.2|90622.2|13
1637859770000|2021-11-25 17:02:50|90673.6|90623.6|90672.9|90622.9|90674.3|90624.3|90672.9|90622.9|15
1637859780000|2021-11-25 17:03:00|90674.3|90624.3|90677.1|90627.1|90677.1|90627.1|90673.8|90623.8|26
1637859790000|2021-11-25 17:03:10|90676.9|90626.9|90676.4|90626.4|90677.1|90627.1|90675.5|90625.5|20
1637859800000|2021-11-25 17:03:20|90676.3|90626.3|90676.5|90626.5|90677.5|90627.5|90675.3|90625.3|17
1637859810000|2021-11-25 17:03:30|90676.8|90626.8|90681.3|90631.3|90684.6|90634.6|90675.5|90625.5|33
1637859820000|2021-11-25 17:03:40|90681.4|90631.4|90675.7|90625.7|90682|90632|90672.9|90622.9|40
1637859830000|2021-11-25 17:03:50|90675.6|90625.6|90675.6|90625.6|90676.8|90626.8|90674.9|90624.9|25
1637859840000|2021-11-25 17:04:00|90675.3|90625.3|90673.5|90623.5|90676|90626|90673.3|90623.3|24
1637859850000|2021-11-25 17:04:10|90673.3|90623.3|90669.7|90619.7|90673.9|90623.9|90669.4|90619.4|20
1637859860000|2021-11-25 17:04:20|90669.8|90619.8|90672.6|90622.6|90672.6|90622.6|90669.8|90619.8|14
1637859870000|2021-11-25 17:04:30|90672.7|90622.7|90675|90625|90675.4|90625.4|90672|90622|23
1637859880000|2021-11-25 17:04:40|90674.8|90624.8|90673.7|90623.7|90676.6|90626.6|90673.7|90623.7|12
1637859890000|2021-11-25 17:04:50|90674.1|90624.1|90673.1|90623.1|90676.9|90626.9|90671|90621|23
1637859900000|2021-11-25 17:05:00|90674.2|90624.2|90685.9|90635.9|90685.9|90635.9|90672.8|90622.8|21
1637859910000|2021-11-25 17:05:10|90685.5|90635.5|90685.6|90635.6|90686.6|90636.6|90684|90634|19
1637859920000|2021-11-25 17:05:20|90686.1|90636.1|90687.5|90637.5|90687.6|90637.6|90684.6|90634.6|17
1637859930000|2021-11-25 17:05:30|90687|90637|90687.2|90637.2|90687.8|90637.8|90685.8|90635.8|15
1637859940000|2021-11-25 17:05:40|90687.7|90637.7|90694.3|90644.3|90694.3|90644.3|90686.2|90636.2|26
1637859950000|2021-11-25 17:05:50|90693.1|90643.1|90693.1|90643.1|90694.8|90644.8|90691.7|90641.7|25
1637859960000|2021-11-25 17:06:00|90693.3|90643.3|90700.5|90650.5|90700.5|90650.5|90693.3|90643.3|36
1637859970000|2021-11-25 17:06:10|90699.5|90649.5|90700.7|90650.7|90702|90652|90698.6|90648.6|23
1637859980000|2021-11-25 17:06:20|90700.4|90650.4|90702.8|90652.8|90705|90655|90700.4|90650.4|26
1637859990000|2021-11-25 17:06:30|90702.3|90652.3|90717.9|90667.9|90718.5|90668.5|90702.3|90652.3|42
1637860000000|2021-11-25 17:06:40|90717.8|90667.8|90721.2|90671.2|90724.1|90674.1|90717.4|90667.4|36
1637860010000|2021-11-25 17:06:50|90722.8|90672.8|90725.3|90675.3|90725.5|90675.5|90721.7|90671.7|34
1637860020000|2021-11-25 17:07:00|90725.5|90675.5|90725.8|90675.8|90727.2|90677.2|90724.8|90674.8|26
1637860030000|2021-11-25 17:07:10|90726.1|90676.1|90729.5|90679.5|90729.5|90679.5|90725|90675|30
1637860040000|2021-11-25 17:07:20|90729.8|90679.8|90725.9|90675.9|90732.9|90682.9|90725|90675|32
1637860050000|2021-11-25 17:07:30|90725.6|90675.6|90724.8|90674.8|90728.4|90678.4|90724.3|90674.3|29
1637860060000|2021-11-25 17:07:40|90725.2|90675.2|90722.5|90672.5|90726.4|90676.4|90718.9|90668.9|26
1637860070000|2021-11-25 17:07:50|90723.1|90673.1|90723|90673|90723.7|90673.7|90721.7|90671.7|18
1637860080000|2021-11-25 17:08:00|90723.1|90673.1|90721.8|90671.8|90724.7|90674.7|90719.6|90669.6|27
1637860090000|2021-11-25 17:08:10|90722|90672|90722.3|90672.3|90723.3|90673.3|90721.5|90671.5|28
1637860100000|2021-11-25 17:08:20|90722.5|90672.5|90723.3|90673.3|90723.6|90673.6|90722.5|90672.5|11
1637860110000|2021-11-25 17:08:30|90722.8|90672.8|90723.4|90673.4|90723.4|90673.4|90721.4|90671.4|21
1637860120000|2021-11-25 17:08:40|90724.3|90674.3|90725.4|90675.4|90726.1|90676.1|90723|90673|13
1637860130000|2021-11-25 17:08:50|90724.6|90674.6|90722.8|90672.8|90724.6|90674.6|90722.7|90672.7|10
1637860140000|2021-11-25 17:09:00|90723.8|90673.8|90723|90673|90727.1|90677.1|90722.8|90672.8|15
1637860150000|2021-11-25 17:09:10|90723.5|90673.5|90721.7|90671.7|90724.1|90674.1|90721|90671|23
1637860160000|2021-11-25 17:09:20|90721.5|90671.5|90720.8|90670.8|90721.5|90671.5|90720.1|90670.1|15
1637860170000|2021-11-25 17:09:30|90720.9|90670.9|90726.1|90676.1|90726.1|90676.1|90720|90670|17
1637860180000|2021-11-25 17:09:40|90724.3|90674.3|90723.2|90673.2|90726.1|90676.1|90722.8|90672.8|22
1637860190000|2021-11-25 17:09:50|90722.5|90672.5|90723.1|90673.1|90723.6|90673.6|90722.1|90672.1|13
1637860200000|2021-11-25 17:10:00|90723.9|90673.9|90722.3|90672.3|90724.4|90674.4|90722.3|90672.3|13
1637860210000|2021-11-25 17:10:10|90721.9|90671.9|90723.5|90673.5|90724.6|90674.6|90721.9|90671.9|22
1637860220000|2021-11-25 17:10:20|90723.4|90673.4|90724.9|90674.9|90724.9|90674.9|90723.4|90673.4|9
1637860230000|2021-11-25 17:10:30|90724.7|90674.7|90720.9|90670.9|90725.1|90675.1|90720.9|90670.9|20
1637860240000|2021-11-25 17:10:40|90720.5|90670.5|90720.6|90670.6|90721.7|90671.7|90719|90669|21
1637860250000|2021-11-25 17:10:50|90720.5|90670.5|90720.7|90670.7|90721.3|90671.3|90720.2|90670.2|10
1637860260000|2021-11-25 17:11:00|90721.1|90671.1|90711.8|90661.8|90721.2|90671.2|90710.5|90660.5|27
1637860270000|2021-11-25 17:11:10|90711.6|90661.6|90710.4|90660.4|90712.7|90662.7|90709.8|90659.8|26
1637860280000|2021-11-25 17:11:20|90711.2|90661.2|90710.6|90660.6|90711.8|90661.8|90709.9|90659.9|13
1637860290000|2021-11-25 17:11:30|90710.4|90660.4|90711|90661|90711.3|90661.3|90710.4|90660.4|14
1637860300000|2021-11-25 17:11:40|90711.2|90661.2|90712.3|90662.3|90712.6|90662.6|90711.2|90661.2|6
1637860310000|2021-11-25 17:11:50|90713.4|90663.4|90716.1|90666.1|90716.4|90666.4|90713.4|90663.4|17
1637860320000|2021-11-25 17:12:00|90715.5|90665.5|90719.4|90669.4|90720.3|90670.3|90714.9|90664.9|29
1637860330000|2021-11-25 17:12:10|90719.1|90669.1|90714.2|90664.2|90719.2|90669.2|90714.2|90664.2|22
1637860340000|2021-11-25 17:12:20|90714.3|90664.3|90711.9|90661.9|90716.5|90666.5|90711.6|90661.6|30
1637860350000|2021-11-25 17:12:30|90710.5|90660.5|90711.3|90661.3|90713.3|90663.3|90710.5|90660.5|17
1637860360000|2021-11-25 17:12:40|90711.2|90661.2|90712.7|90662.7|90714.1|90664.1|90710.1|90660.1|25
1637860370000|2021-11-25 17:12:50|90712.5|90662.5|90708|90658|90713.7|90663.7|90706.4|90656.4|23
1637860380000|2021-11-25 17:13:00|90708.3|90658.3|90708.4|90658.4|90709.2|90659.2|90707.8|90657.8|22
1637860390000|2021-11-25 17:13:10|90709.2|90659.2|90708.6|90658.6|90709.2|90659.2|90708|90658|15
1637860400000|2021-11-25 17:13:20|90708.4|90658.4|90707.3|90657.3|90709.1|90659.1|90706.9|90656.9|6
1637860410000|2021-11-25 17:13:30|90708|90658|90708.6|90658.6|90709.7|90659.7|90707.5|90657.5|14
1637860420000|2021-11-25 17:13:40|90710.1|90660.1|90708.7|90658.7|90710.6|90660.6|90708.7|90658.7|15
1637860430000|2021-11-25 17:13:50|90709.4|90659.4|90709.7|90659.7|90709.9|90659.9|90708.5|90658.5|11
1637860440000|2021-11-25 17:14:00|90709.8|90659.8|90709.9|90659.9|90710.8|90660.8|90709.4|90659.4|21
1637860450000|2021-11-25 17:14:10|90710|90660|90711.3|90661.3|90711.4|90661.4|90709.9|90659.9|20
1637860460000|2021-11-25 17:14:20|90711.7|90661.7|90710.3|90660.3|90712.2|90662.2|90710.2|90660.2|10
1637860470000|2021-11-25 17:14:30|90710.6|90660.6|90709.9|90659.9|90711.1|90661.1|90707.5|90657.5|28
1637860480000|2021-11-25 17:14:40|90710.1|90660.1|90734.4|90684.4|90735|90685|90709.3|90659.3|36
1637860490000|2021-11-25 17:14:50|90733|90683|90733.8|90683.8|90734.5|90684.5|90732.9|90682.9|16
1637860500000|2021-11-25 17:15:00|90734.6|90684.6|90731.8|90681.8|90734.9|90684.9|90731.8|90681.8|10
1637860510000|2021-11-25 17:15:10|90732.7|90682.7|90732.2|90682.2|90732.7|90682.7|90731.8|90681.8|8
1637860520000|2021-11-25 17:15:20|90732.3|90682.3|90733|90683|90734.3|90684.3|90731.6|90681.6|20
1637860530000|2021-11-25 17:15:30|90733.3|90683.3|90733.1|90683.1|90733.9|90683.9|90732.6|90682.6|13
1637860540000|2021-11-25 17:15:40|90734.2|90684.2|90732.9|90682.9|90734.2|90684.2|90731.6|90681.6|22
1637860550000|2021-11-25 17:15:50|90733|90683|90733.3|90683.3|90733.6|90683.6|90732.5|90682.5|12
1637860560000|2021-11-25 17:16:00|90733.2|90683.2|90734.1|90684.1|90736.7|90686.7|90732.1|90682.1|28
1637860570000|2021-11-25 17:16:10|90734.8|90684.8|90735.4|90685.4|90736.6|90686.6|90733|90683|37
1637860580000|2021-11-25 17:16:20|90735.2|90685.2|90736.8|90686.8|90738.2|90688.2|90734.2|90684.2|27
1637860590000|2021-11-25 17:16:30|90735.9|90685.9|90737.1|90687.1|90737.1|90687.1|90734.4|90684.4|28
1637860600000|2021-11-25 17:16:40|90737.5|90687.5|90735.9|90685.9|90737.6|90687.6|90734.7|90684.7|26
1637860610000|2021-11-25 17:16:50|90735.5|90685.5|90736.6|90686.6|90738.1|90688.1|90735.5|90685.5|20
1637860620000|2021-11-25 17:17:00|90736.9|90686.9|90737.3|90687.3|90738.9|90688.9|90736.1|90686.1|27
1637860630000|2021-11-25 17:17:10|90736.8|90686.8|90737.2|90687.2|90738|90688|90736.4|90686.4|18
1637860640000|2021-11-25 17:17:20|90737.5|90687.5|90736.7|90686.7|90738.3|90688.3|90736.7|90686.7|13
1637860650000|2021-11-25 17:17:30|90737|90687|90741.8|90691.8|90743.8|90693.8|90736.6|90686.6|30
1637860660000|2021-11-25 17:17:40|90741.6|90691.6|90741.2|90691.2|90741.6|90691.6|90740.2|90690.2|18
1637860670000|2021-11-25 17:17:50|90740.8|90690.8|90739.9|90689.9|90741.1|90691.1|90739.8|90689.8|15
1637860680000|2021-11-25 17:18:00|90740.7|90690.7|90745.9|90695.9|90748.2|90698.2|90740.7|90690.7|24
1637860690000|2021-11-25 17:18:10|90745.4|90695.4|90747.3|90697.3|90748|90698|90745.4|90695.4|15
1637860700000|2021-11-25 17:18:20|90747.6|90697.6|90750.4|90700.4|90750.8|90700.8|90747.3|90697.3|29
1637860710000|2021-11-25 17:18:30|90750.5|90700.5|90750.4|90700.4|90750.9|90700.9|90749.7|90699.7|22
1637860720000|2021-11-25 17:18:40|90750.1|90700.1|90750.2|90700.2|90750.6|90700.6|90749.7|90699.7|8
1637860730000|2021-11-25 17:18:50|90750.4|90700.4|90748.7|90698.7|90750.7|90700.7|90748.7|90698.7|12
1637860740000|2021-11-25 17:19:00|90748.6|90698.6|90758.3|90708.3|90759.9|90709.9|90748.6|90698.6|30
1637860750000|2021-11-25 17:19:10|90757.8|90707.8|90754.3|90704.3|90759.9|90709.9|90752.5|90702.5|36
1637860760000|2021-11-25 17:19:20|90754|90704|90753.7|90703.7|90755|90705|90753.1|90703.1|20
1637860770000|2021-11-25 17:19:30|90752.8|90702.8|90753.6|90703.6|90753.6|90703.6|90752.4|90702.4|24
1637860780000|2021-11-25 17:19:40|90753.8|90703.8|90752.8|90702.8|90754|90704|90752.8|90702.8|19
1637860790000|2021-11-25 17:19:50|90752.9|90702.9|90752.3|90702.3|90753|90703|90751.6|90701.6|27
1637860800000|2021-11-25 17:20:00|90752.4|90702.4|90750.8|90700.8|90753|90703|90750.8|90700.8|29
1637860810000|2021-11-25 17:20:10|90753.3|90703.3|90751.3|90701.3|90753.3|90703.3|90750.2|90700.2|23
1637860820000|2021-11-25 17:20:20|90750.9|90700.9|90751.4|90701.4|90754.6|90704.6|90748.2|90698.2|33
1637860830000|2021-11-25 17:20:30|90751.5|90701.5|90752.2|90702.2|90754.6|90704.6|90751.3|90701.3|17
1637860840000|2021-11-25 17:20:40|90752.9|90702.9|90752.2|90702.2|90752.9|90702.9|90752|90702|12
1637860850000|2021-11-25 17:20:50|90752|90702|90753.5|90703.5|90753.5|90703.5|90751.1|90701.1|12
1637860860000|2021-11-25 17:21:00|90753.8|90703.8|90756.5|90706.5|90757|90707|90751|90701|21
1637860870000|2021-11-25 17:21:10|90756.8|90706.8|90755.3|90705.3|90757|90707|90755.3|90705.3|20
1637860880000|2021-11-25 17:21:20|90755.7|90705.7|90755.4|90705.4|90756|90706|90755.3|90705.3|11
1637860890000|2021-11-25 17:21:30|90755.5|90705.5|90754.7|90704.7|90755.5|90705.5|90752.6|90702.6|25
1637860900000|2021-11-25 17:21:40|90754.1|90704.1|90754.5|90704.5|90754.7|90704.7|90753.3|90703.3|12
1637860910000|2021-11-25 17:21:50|90755.3|90705.3|90752.4|90702.4|90755.3|90705.3|90750.5|90700.5|21
1637860920000|2021-11-25 17:22:00|90750.9|90700.9|90751.5|90701.5|90753|90703|90750.9|90700.9|7
1637860930000|2021-11-25 17:22:10|90751.4|90701.4|90751.1|90701.1|90752|90702|90750.9|90700.9|8
1637860940000|2021-11-25 17:22:20|90751.5|90701.5|90747.9|90697.9|90754|90704|90747.9|90697.9|29
1637860950000|2021-11-25 17:22:30|90748.4|90698.4|90745|90695|90748.7|90698.7|90741.8|90691.8|20
1637860960000|2021-11-25 17:22:40|90746.4|90696.4|90745.1|90695.1|90746.6|90696.6|90743.2|90693.2|13
1637860970000|2021-11-25 17:22:50|90744.9|90694.9|90744|90694|90745.4|90695.4|90743.7|90693.7|20
1637860980000|2021-11-25 17:23:00|90744.6|90694.6|90745.7|90695.7|90745.7|90695.7|90743.7|90693.7|8
1637860990000|2021-11-25 17:23:10|90744|90694|90744.3|90694.3|90746.7|90696.7|90743|90693|19
1637861000000|2021-11-25 17:23:20|90745.3|90695.3|90745.4|90695.4|90746|90696|90744.2|90694.2|11
1637861010000|2021-11-25 17:23:30|90745.8|90695.8|90745.8|90695.8|90746.1|90696.1|90744.9|90694.9|11
1637861020000|2021-11-25 17:23:40|90745.3|90695.3|90744.4|90694.4|90745.3|90695.3|90744.4|90694.4|6
1637861030000|2021-11-25 17:23:50|90744.8|90694.8|90744.7|90694.7|90745.7|90695.7|90743.5|90693.5|20
1637861040000|2021-11-25 17:24:00|90745|90695|90748.5|90698.5|90749.7|90699.7|90744.4|90694.4|19
1637861050000|2021-11-25 17:24:10|90747.3|90697.3|90749.5|90699.5|90750.1|90700.1|90747.3|90697.3|20
1637861060000|2021-11-25 17:24:20|90749.8|90699.8|90748.6|90698.6|90750|90700|90748.4|90698.4|18
1637861070000|2021-11-25 17:24:30|90748.5|90698.5|90748.1|90698.1|90749.5|90699.5|90746.9|90696.9|20
1637861080000|2021-11-25 17:24:40|90748.5|90698.5|90747.9|90697.9|90748.5|90698.5|90747.6|90697.6|15
1637861090000|2021-11-25 17:24:50|90748.1|90698.1|90748.6|90698.6|90750.9|90700.9|90747.5|90697.5|18
1637861100000|2021-11-25 17:25:00|90748.5|90698.5|90748.7|90698.7|90749.9|90699.9|90748.4|90698.4|23
1637861110000|2021-11-25 17:25:10|90748.3|90698.3|90749.1|90699.1|90749.1|90699.1|90748.2|90698.2|13
1637861120000|2021-11-25 17:25:20|90748.7|90698.7|90748.1|90698.1|90748.9|90698.9|90747.9|90697.9|7
1637861130000|2021-11-25 17:25:30|90748|90698|90747.4|90697.4|90749.3|90699.3|90747.2|90697.2|13
1637861140000|2021-11-25 17:25:40|90747.5|90697.5|90749.1|90699.1|90749.3|90699.3|90747.4|90697.4|4
1637861150000|2021-11-25 17:25:50|90748.8|90698.8|90746.7|90696.7|90750.2|90700.2|90746.2|90696.2|13
1637861160000|2021-11-25 17:26:00|90746.4|90696.4|90748.4|90698.4|90750.7|90700.7|90746.3|90696.3|19
1637861170000|2021-11-25 17:26:10|90748.3|90698.3|90748|90698|90748.5|90698.5|90748|90698|7
1637861180000|2021-11-25 17:26:20|90748.3|90698.3|90748.4|90698.4|90748.4|90698.4|90748|90698|7
1637861190000|2021-11-25 17:26:30|90748.3|90698.3|90748.7|90698.7|90748.7|90698.7|90748|90698|9
1637861200000|2021-11-25 17:26:40|90748.6|90698.6|90752.9|90702.9|90753|90703|90747.8|90697.8|28
1637861210000|2021-11-25 17:26:50|90751.5|90701.5|90750.8|90700.8|90752.8|90702.8|90750.8|90700.8|23
1637861220000|2021-11-25 17:27:00|90750.9|90700.9|90750.8|90700.8|90750.9|90700.9|90750.1|90700.1|16
1637861230000|2021-11-25 17:27:10|90751.5|90701.5|90751.9|90701.9|90754.4|90704.4|90751.5|90701.5|13
1637861240000|2021-11-25 17:27:20|90751.8|90701.8|90748.5|90698.5|90751.8|90701.8|90747|90697|17
1637861250000|2021-11-25 17:27:30|90748.3|90698.3|90748.3|90698.3|90748.9|90698.9|90746.5|90696.5|27
1637861260000|2021-11-25 17:27:40|90747.9|90697.9|90746.5|90696.5|90748.2|90698.2|90746.5|90696.5|16
1637861270000|2021-11-25 17:27:50|90747.1|90697.1|90747.4|90697.4|90748.8|90698.8|90746.6|90696.6|21
1637861280000|2021-11-25 17:28:00|90747.3|90697.3|90751.7|90701.7|90753.3|90703.3|90747.2|90697.2|29
1637861290000|2021-11-25 17:28:10|90751.8|90701.8|90752.1|90702.1|90752.6|90702.6|90751.6|90701.6|17
1637861300000|2021-11-25 17:28:20|90752|90702|90752.1|90702.1|90752.4|90702.4|90751.8|90701.8|17
1637861310000|2021-11-25 17:28:30|90751.8|90701.8|90751.7|90701.7|90754.5|90704.5|90751.6|90701.6|16
1637861320000|2021-11-25 17:28:40|90751.3|90701.3|90754.1|90704.1|90754.5|90704.5|90750.9|90700.9|21
1637861330000|2021-11-25 17:28:50|90754.3|90704.3|90757.2|90707.2|90759.2|90709.2|90754.1|90704.1|37
1637861340000|2021-11-25 17:29:00|90757.4|90707.4|90759.2|90709.2|90759.4|90709.4|90757.4|90707.4|33
1637861350000|2021-11-25 17:29:10|90759|90709|90766.2|90716.2|90766.2|90716.2|90758.7|90708.7|44
1637861360000|2021-11-25 17:29:20|90766.5|90716.5|90764.2|90714.2|90766.5|90716.5|90764|90714|28
1637861370000|2021-11-25 17:29:30|90763.3|90713.3|90760.7|90710.7|90763.8|90713.8|90759.1|90709.1|27
1637861380000|2021-11-25 17:29:40|90760.4|90710.4|90760.3|90710.3|90761.9|90711.9|90758.8|90708.8|26
1637861390000|2021-11-25 17:29:50|90760.6|90710.6|90761.8|90711.8|90762|90712|90760.4|90710.4|21
1637861400000|2021-11-25 17:30:00|90761.7|90711.7|90762|90712|90762.5|90712.5|90760.7|90710.7|32
1637861410000|2021-11-25 17:30:10|90761.9|90711.9|90760.8|90710.8|90762.6|90712.6|90760.8|90710.8|20
1637861420000|2021-11-25 17:30:20|90762.2|90712.2|90762.1|90712.1|90762.7|90712.7|90761.9|90711.9|13
1637861430000|2021-11-25 17:30:30|90761.4|90711.4|90761.5|90711.5|90761.8|90711.8|90761.2|90711.2|14
1637861440000|2021-11-25 17:30:40|90761.4|90711.4|90761.3|90711.3|90763|90713|90761.3|90711.3|29
1637861450000|2021-11-25 17:30:50|90761.6|90711.6|90761.6|90711.6|90763.3|90713.3|90761.4|90711.4|10
1637861460000|2021-11-25 17:31:00|90761.7|90711.7|90762.2|90712.2|90762.8|90712.8|90761.4|90711.4|17
1637861470000|2021-11-25 17:31:10|90761.6|90711.6|90762.4|90712.4|90762.6|90712.6|90761|90711|14
1637861480000|2021-11-25 17:31:20|90762.7|90712.7|90761|90711|90763|90713|90761|90711|14
1637861490000|2021-11-25 17:31:30|90760.9|90710.9|90762|90712|90763|90713|90760.8|90710.8|25
1637861500000|2021-11-25 17:31:40|90761.5|90711.5|90762.6|90712.6|90763|90713|90761.5|90711.5|14
1637861510000|2021-11-25 17:31:50|90763|90713|90762.1|90712.1|90763|90713|90761.8|90711.8|24
1637861520000|2021-11-25 17:32:00|90761.7|90711.7|90760.8|90710.8|90762|90712|90760.8|90710.8|21
1637861530000|2021-11-25 17:32:10|90761.5|90711.5|90772.2|90722.2|90773.3|90723.3|90760.8|90710.8|29
1637861540000|2021-11-25 17:32:20|90772.1|90722.1|90775.3|90725.3|90776.2|90726.2|90771.7|90721.7|26
1637861550000|2021-11-25 17:32:30|90775.7|90725.7|90774.7|90724.7|90776.4|90726.4|90774.4|90724.4|21
1637861560000|2021-11-25 17:32:40|90774.9|90724.9|90774.7|90724.7|90775.4|90725.4|90774.5|90724.5|18
1637861570000|2021-11-25 17:32:50|90774.8|90724.8|90772.5|90722.5|90775.3|90725.3|90772.3|90722.3|24
1637861580000|2021-11-25 17:33:00|90772.2|90722.2|90767.9|90717.9|90773.5|90723.5|90767.8|90717.8|27
1637861590000|2021-11-25 17:33:10|90767.7|90717.7|90768.3|90718.3|90770.6|90720.6|90766.4|90716.4|21
1637861600000|2021-11-25 17:33:20|90767.9|90717.9|90767.8|90717.8|90768.1|90718.1|90767|90717|16
1637861610000|2021-11-25 17:33:30|90768.1|90718.1|90768.6|90718.6|90768.6|90718.6|90766.9|90716.9|17
1637861620000|2021-11-25 17:33:40|90768.4|90718.4|90771|90721|90771.4|90721.4|90768.4|90718.4|26
1637861630000|2021-11-25 17:33:50|90771.7|90721.7|90771.5|90721.5|90772.4|90722.4|90769.8|90719.8|12
1637861640000|2021-11-25 17:34:00|90771.2|90721.2|90767|90717|90771.5|90721.5|90761.7|90711.7|27
1637861650000|2021-11-25 17:34:10|90767.3|90717.3|90763.9|90713.9|90767.3|90717.3|90763.9|90713.9|11
1637861660000|2021-11-25 17:34:20|90764.4|90714.4|90764.6|90714.6|90764.7|90714.7|90764|90714|13
1637861670000|2021-11-25 17:34:30|90764.5|90714.5|90765.8|90715.8|90765.8|90715.8|90761.8|90711.8|16
1637861680000|2021-11-25 17:34:40|90765.9|90715.9|90765.6|90715.6|90765.9|90715.9|90762.5|90712.5|20
1637861690000|2021-11-25 17:34:50|90766.1|90716.1|90763.2|90713.2|90766.1|90716.1|90760.5|90710.5|21
1637861700000|2021-11-25 17:35:00|90763.1|90713.1|90763.2|90713.2|90763.5|90713.5|90760.8|90710.8|23
1637861710000|2021-11-25 17:35:10|90763.5|90713.5|90762.6|90712.6|90763.9|90713.9|90761.7|90711.7|14
1637861720000|2021-11-25 17:35:20|90762.8|90712.8|90756.5|90706.5|90762.8|90712.8|90754.4|90704.4|30
1637861730000|2021-11-25 17:35:30|90756.3|90706.3|90757.8|90707.8|90759.5|90709.5|90756.3|90706.3|20
1637861740000|2021-11-25 17:35:40|90757.6|90707.6|90759.6|90709.6|90761.4|90711.4|90756.1|90706.1|33
1637861750000|2021-11-25 17:35:50|90759.1|90709.1|90760.1|90710.1|90762.4|90712.4|90758.6|90708.6|18
1637861760000|2021-11-25 17:36:00|90759.8|90709.8|90760.1|90710.1|90760.8|90710.8|90759.4|90709.4|13
1637861770000|2021-11-25 17:36:10|90760.6|90710.6|90751.1|90701.1|90761.1|90711.1|90750.6|90700.6|30
1637861780000|2021-11-25 17:36:20|90750.9|90700.9|90752.7|90702.7|90753.5|90703.5|90748.9|90698.9|26
1637861790000|2021-11-25 17:36:30|90749.8|90699.8|90748.8|90698.8|90750.8|90700.8|90748.2|90698.2|13
1637861800000|2021-11-25 17:36:40|90747.7|90697.7|90747.9|90697.9|90749.9|90699.9|90743.4|90693.4|23
1637861810000|2021-11-25 17:36:50|90747|90697|90746.1|90696.1|90750.2|90700.2|90745.4|90695.4|18
1637861820000|2021-11-25 17:37:00|90745.4|90695.4|90745.8|90695.8|90749.2|90699.2|90745.4|90695.4|26
1637861830000|2021-11-25 17:37:10|90745.9|90695.9|90746.3|90696.3|90747.6|90697.6|90745.6|90695.6|14
1637861840000|2021-11-25 17:37:20|90746.4|90696.4|90745|90695|90749.2|90699.2|90745|90695|15
1637861850000|2021-11-25 17:37:30|90747.9|90697.9|90745.6|90695.6|90749.5|90699.5|90745.6|90695.6|15
1637861860000|2021-11-25 17:37:40|90744.4|90694.4|90746|90696|90746.7|90696.7|90744.3|90694.3|6
1637861870000|2021-11-25 17:37:50|90745.8|90695.8|90745.1|90695.1|90748.3|90698.3|90744|90694|9
1637861880000|2021-11-25 17:38:00|90748.4|90698.4|90745.8|90695.8|90748.4|90698.4|90745.8|90695.8|18
1637861890000|2021-11-25 17:38:10|90745.3|90695.3|90750.2|90700.2|90754|90704|90745|90695|22
1637861900000|2021-11-25 17:38:20|90750.3|90700.3|90767.5|90717.5|90771.1|90721.1|90750.3|90700.3|20
1637861910000|2021-11-25 17:38:30|90771.3|90721.3|90776.9|90726.9|90777.4|90727.4|90768.2|90718.2|30
1637861920000|2021-11-25 17:38:40|90776.2|90726.2|90778.2|90728.2|90780.4|90730.4|90776|90726|21
1637861930000|2021-11-25 17:38:50|90778.6|90728.6|90778.8|90728.8|90779.7|90729.7|90777.1|90727.1|20
1637861940000|2021-11-25 17:39:00|90777.9|90727.9|90773.9|90723.9|90779.5|90729.5|90773.3|90723.3|29
1637861950000|2021-11-25 17:39:10|90773.8|90723.8|90776.1|90726.1|90776.1|90726.1|90773.1|90723.1|17
1637861960000|2021-11-25 17:39:20|90776.2|90726.2|90776.3|90726.3|90777.2|90727.2|90776|90726|10
1637861970000|2021-11-25 17:39:30|90776.4|90726.4|90778.7|90728.7|90778.7|90728.7|90773.8|90723.8|23
1637861980000|2021-11-25 17:39:40|90779.1|90729.1|90775.9|90725.9|90779.1|90729.1|90775.7|90725.7|19
1637861990000|2021-11-25 17:39:50|90777|90727|90778.3|90728.3|90779.1|90729.1|90776.2|90726.2|21
1637862000000|2021-11-25 17:40:00|90778.9|90728.9|90777.3|90727.3|90779.9|90729.9|90777.3|90727.3|15
1637862010000|2021-11-25 17:40:10|90776.8|90726.8|90777.7|90727.7|90779|90729|90776.8|90726.8|19
1637862020000|2021-11-25 17:40:20|90777.9|90727.9|90777.3|90727.3|90780.7|90730.7|90776.8|90726.8|21
1637862030000|2021-11-25 17:40:30|90777.7|90727.7|90779|90729|90779|90729|90776.8|90726.8|12
1637862040000|2021-11-25 17:40:40|90779.5|90729.5|90778.9|90728.9|90780.7|90730.7|90777.6|90727.6|19
1637862050000|2021-11-25 17:40:50|90777.9|90727.9|90777.3|90727.3|90780.8|90730.8|90777.2|90727.2|27
1637862060000|2021-11-25 17:41:00|90777.5|90727.5|90776.2|90726.2|90778|90728|90775.9|90725.9|21
1637862070000|2021-11-25 17:41:10|90776.1|90726.1|90776.7|90726.7|90777.9|90727.9|90776.1|90726.1|15
1637862080000|2021-11-25 17:41:20|90776.5|90726.5|90776.2|90726.2|90776.8|90726.8|90776|90726|14
1637862090000|2021-11-25 17:41:30|90775.7|90725.7|90774.4|90724.4|90775.7|90725.7|90774.2|90724.2|9
1637862100000|2021-11-25 17:41:40|90777.1|90727.1|90775.7|90725.7|90777.4|90727.4|90775.4|90725.4|18
1637862110000|2021-11-25 17:41:50|90776|90726|90773.9|90723.9|90777.2|90727.2|90773.8|90723.8|19
1637862120000|2021-11-25 17:42:00|90775.8|90725.8|90776.5|90726.5|90776.5|90726.5|90774.1|90724.1|20
1637862130000|2021-11-25 17:42:10|90776.6|90726.6|90777.2|90727.2|90778.5|90728.5|90776.4|90726.4|14
1637862140000|2021-11-25 17:42:20|90777.3|90727.3|90778.5|90728.5|90778.6|90728.6|90777.1|90727.1|15
1637862150000|2021-11-25 17:42:30|90778.3|90728.3|90778.4|90728.4|90779.6|90729.6|90778.1|90728.1|14
1637862160000|2021-11-25 17:42:40|90779|90729|90776.3|90726.3|90781.3|90731.3|90776.3|90726.3|24
1637862170000|2021-11-25 17:42:50|90777|90727|90769|90719|90778.5|90728.5|90765.9|90715.9|34
1637862180000|2021-11-25 17:43:00|90768.1|90718.1|90767.8|90717.8|90769.9|90719.9|90767.2|90717.2|26
1637862190000|2021-11-25 17:43:10|90768|90718|90768.2|90718.2|90769.6|90719.6|90767.3|90717.3|21
1637862200000|2021-11-25 17:43:20|90768|90718|90769.2|90719.2|90769.8|90719.8|90767.8|90717.8|18
1637862210000|2021-11-25 17:43:30|90768.7|90718.7|90766.1|90716.1|90769|90719|90766.1|90716.1|11
1637862220000|2021-11-25 17:43:40|90765.5|90715.5|90766|90716|90767.2|90717.2|90765.4|90715.4|17
1637862230000|2021-11-25 17:43:50|90764.6|90714.6|90767.8|90717.8|90767.8|90717.8|90764.6|90714.6|13
1637862240000|2021-11-25 17:44:00|90767.2|90717.2|90764.2|90714.2|90767.7|90717.7|90764.2|90714.2|17
1637862250000|2021-11-25 17:44:10|90766.3|90716.3|90765.9|90715.9|90767.3|90717.3|90765.4|90715.4|18
1637862260000|2021-11-25 17:44:20|90765.6|90715.6|90765.2|90715.2|90767|90717|90765.1|90715.1|26
1637862270000|2021-11-25 17:44:30|90765.5|90715.5|90766.6|90716.6|90767.3|90717.3|90765.5|90715.5|13
1637862280000|2021-11-25 17:44:40|90767|90717|90767.5|90717.5|90768.1|90718.1|90765.3|90715.3|10
1637862290000|2021-11-25 17:44:50|90765.4|90715.4|90765.4|90715.4|90766.8|90716.8|90763.6|90713.6|32
1637862300000|2021-11-25 17:45:00|90765.1|90715.1|90765.8|90715.8|90766.2|90716.2|90764.7|90714.7|29
1637862310000|2021-11-25 17:45:10|90765.3|90715.3|90768.4|90718.4|90769.7|90719.7|90765.3|90715.3|8
1637862320000|2021-11-25 17:45:20|90765.1|90715.1|90766.2|90716.2|90767.6|90717.6|90763|90713|23
1637862330000|2021-11-25 17:45:30|90764.9|90714.9|90766.1|90716.1|90767.3|90717.3|90764.7|90714.7|26
1637862340000|2021-11-25 17:45:40|90765.6|90715.6|90765.2|90715.2|90765.8|90715.8|90764|90714|17
1637862350000|2021-11-25 17:45:50|90765.4|90715.4|90765.1|90715.1|90765.4|90715.4|90763.5|90713.5|17
1637862360000|2021-11-25 17:46:00|90764.7|90714.7|90765.2|90715.2|90765.4|90715.4|90764|90714|12
1637862370000|2021-11-25 17:46:10|90766.2|90716.2|90765.6|90715.6|90766.5|90716.5|90763.9|90713.9|18
1637862380000|2021-11-25 17:46:20|90766.8|90716.8|90766.8|90716.8|90770|90720|90764.3|90714.3|22
1637862390000|2021-11-25 17:46:30|90767.6|90717.6|90766.4|90716.4|90769.1|90719.1|90765.6|90715.6|36
1637862400000|2021-11-25 17:46:40|90766.3|90716.3|90767.1|90717.1|90767.7|90717.7|90766.3|90716.3|30
1637862410000|2021-11-25 17:46:50|90767.2|90717.2|90765.8|90715.8|90767.2|90717.2|90764.8|90714.8|21
1637862420000|2021-11-25 17:47:00|90764.9|90714.9|90764.6|90714.6|90765.2|90715.2|90762.5|90712.5|14
1637862430000|2021-11-25 17:47:10|90766.6|90716.6|90764.8|90714.8|90767|90717|90763.1|90713.1|17
1637862440000|2021-11-25 17:47:20|90765|90715|90762.9|90712.9|90765.6|90715.6|90762.9|90712.9|15
1637862450000|2021-11-25 17:47:30|90761.7|90711.7|90764.5|90714.5|90766.6|90716.6|90761.7|90711.7|15
1637862460000|2021-11-25 17:47:40|90763.7|90713.7|90764|90714|90765.7|90715.7|90763.7|90713.7|16
1637862470000|2021-11-25 17:47:50|90764.6|90714.6|90765.6|90715.6|90766.1|90716.1|90764.5|90714.5|13
1637862480000|2021-11-25 17:48:00|90766.5|90716.5|90767.1|90717.1|90767.3|90717.3|90764.9|90714.9|12
1637862490000|2021-11-25 17:48:10|90766.4|90716.4|90764.7|90714.7|90767.5|90717.5|90763.7|90713.7|12
1637862500000|2021-11-25 17:48:20|90765.2|90715.2|90767.5|90717.5|90770.6|90720.6|90764.1|90714.1|15
1637862510000|2021-11-25 17:48:30|90767.1|90717.1|90764.2|90714.2|90767.4|90717.4|90764.2|90714.2|10
1637862520000|2021-11-25 17:48:40|90764|90714|90765|90715|90766.4|90716.4|90764|90714|12
1637862530000|2021-11-25 17:48:50|90765.4|90715.4|90769.3|90719.3|90771.3|90721.3|90765.2|90715.2|20
1637862540000|2021-11-25 17:49:00|90767.8|90717.8|90770.2|90720.2|90771.2|90721.2|90767.8|90717.8|9
1637862550000|2021-11-25 17:49:10|90769.2|90719.2|90767.3|90717.3|90772.1|90722.1|90767.1|90717.1|18
1637862560000|2021-11-25 17:49:20|90769.8|90719.8|90768.5|90718.5|90770.3|90720.3|90768.2|90718.2|7
1637862570000|2021-11-25 17:49:30|90767.8|90717.8|90768.6|90718.6|90768.8|90718.8|90767.3|90717.3|14
1637862580000|2021-11-25 17:49:40|90768.3|90718.3|90772.9|90722.9|90774.3|90724.3|90768.1|90718.1|15
1637862590000|2021-11-25 17:49:50|90772.7|90722.7|90771.5|90721.5|90773|90723|90769.8|90719.8|14
1637862600000|2021-11-25 17:50:00|90771.9|90721.9|90769.2|90719.2|90773.6|90723.6|90768.6|90718.6|20
1637862610000|2021-11-25 17:50:10|90769|90719|90769.8|90719.8|90771.1|90721.1|90769|90719|10
1637862620000|2021-11-25 17:50:20|90769.4|90719.4|90769.2|90719.2|90769.5|90719.5|90767.9|90717.9|20
1637862630000|2021-11-25 17:50:30|90769.4|90719.4|90773|90723|90773|90723|90768.6|90718.6|21
1637862640000|2021-11-25 17:50:40|90773.8|90723.8|90774.4|90724.4|90777.3|90727.3|90772.1|90722.1|22
1637862650000|2021-11-25 17:50:50|90774.2|90724.2|90774.7|90724.7|90776.1|90726.1|90773.3|90723.3|19
1637862660000|2021-11-25 17:51:00|90775.8|90725.8|90773.5|90723.5|90776.1|90726.1|90773.3|90723.3|14
1637862670000|2021-11-25 17:51:10|90773.6|90723.6|90773.6|90723.6|90774.4|90724.4|90773.4|90723.4|9
1637862680000|2021-11-25 17:51:20|90772.5|90722.5|90786.5|90736.5|90787|90737|90772.5|90722.5|30
1637862690000|2021-11-25 17:51:30|90786.4|90736.4|90785.8|90735.8|90790.8|90740.8|90785.4|90735.4|30
1637862700000|2021-11-25 17:51:40|90785.7|90735.7|90782.8|90732.8|90788.7|90738.7|90780.3|90730.3|32
1637862710000|2021-11-25 17:51:50|90780.6|90730.6|90782.1|90732.1|90782.2|90732.2|90780|90730|16
1637862720000|2021-11-25 17:52:00|90781|90731|90782.2|90732.2|90782.9|90732.9|90781|90731|12
1637862730000|2021-11-25 17:52:10|90781.8|90731.8|90781.5|90731.5|90783.6|90733.6|90781|90731|9
1637862740000|2021-11-25 17:52:20|90781.3|90731.3|90780.8|90730.8|90782.2|90732.2|90777.4|90727.4|13
1637862750000|2021-11-25 17:52:30|90780.4|90730.4|90780.9|90730.9|90781.7|90731.7|90779.7|90729.7|10
1637862760000|2021-11-25 17:52:40|90780.6|90730.6|90778.5|90728.5|90781.4|90731.4|90778.5|90728.5|13
1637862770000|2021-11-25 17:52:50|90778.3|90728.3|90780.7|90730.7|90781.2|90731.2|90778.3|90728.3|12
1637862780000|2021-11-25 17:53:00|90780.6|90730.6|90780.6|90730.6|90780.6|90730.6|90778.3|90728.3|9
1637862790000|2021-11-25 17:53:10|90779.8|90729.8|90780.2|90730.2|90780.3|90730.3|90777.3|90727.3|25
1637862800000|2021-11-25 17:53:20|90778.9|90728.9|90778.5|90728.5|90779.1|90729.1|90777.3|90727.3|23
1637862810000|2021-11-25 17:53:30|90778.9|90728.9|90776|90726|90778.9|90728.9|90776|90726|21
1637862820000|2021-11-25 17:53:40|90774.2|90724.2|90775.1|90725.1|90776.8|90726.8|90774.2|90724.2|19
1637862830000|2021-11-25 17:53:50|90774.7|90724.7|90775.5|90725.5|90776.4|90726.4|90774.7|90724.7|13
1637862840000|2021-11-25 17:54:00|90776.2|90726.2|90776|90726|90777|90727|90774.2|90724.2|15
1637862850000|2021-11-25 17:54:10|90776.3|90726.3|90776|90726|90776.3|90726.3|90775.3|90725.3|9
1637862860000|2021-11-25 17:54:20|90774.7|90724.7|90772.6|90722.6|90774.7|90724.7|90772.3|90722.3|16
1637862870000|2021-11-25 17:54:30|90772.8|90722.8|90770.9|90720.9|90773.3|90723.3|90770.9|90720.9|7
1637862880000|2021-11-25 17:54:40|90771.1|90721.1|90771.4|90721.4|90771.4|90721.4|90771.1|90721.1|5
1637862890000|2021-11-25 17:54:50|90771.7|90721.7|90771.4|90721.4|90772.1|90722.1|90771|90721|9
1637862900000|2021-11-25 17:55:00|90772.1|90722.1|90772.2|90722.2|90773.2|90723.2|90771.6|90721.6|14
1637862910000|2021-11-25 17:55:10|90772.4|90722.4|90771.5|90721.5|90774|90724|90771.4|90721.4|20
1637862920000|2021-11-25 17:55:20|90771.8|90721.8|90772|90722|90772.5|90722.5|90771.4|90721.4|15
1637862930000|2021-11-25 17:55:30|90772.2|90722.2|90771.8|90721.8|90772.6|90722.6|90771.4|90721.4|17
1637862940000|2021-11-25 17:55:40|90771.9|90721.9|90771.2|90721.2|90772.1|90722.1|90770.7|90720.7|14
1637862950000|2021-11-25 17:55:50|90770.9|90720.9|90767.5|90717.5|90771|90721|90766.5|90716.5|21
1637862960000|2021-11-25 17:56:00|90767|90717|90767.6|90717.6|90770.4|90720.4|90767|90717|22
1637862970000|2021-11-25 17:56:10|90767.7|90717.7|90767.8|90717.8|90770.3|90720.3|90767.1|90717.1|24
1637862980000|2021-11-25 17:56:20|90768|90718|90767.8|90717.8|90769.2|90719.2|90767.8|90717.8|17
1637862990000|2021-11-25 17:56:30|90767.5|90717.5|90767.9|90717.9|90768.9|90718.9|90767.3|90717.3|13
1637863000000|2021-11-25 17:56:40|90767.8|90717.8|90766.4|90716.4|90767.8|90717.8|90764.9|90714.9|33
1637863010000|2021-11-25 17:56:50|90767.1|90717.1|90766.2|90716.2|90767.1|90717.1|90765.7|90715.7|14
1637863020000|2021-11-25 17:57:00|90765.9|90715.9|90766.9|90716.9|90767.6|90717.6|90765.8|90715.8|23
1637863030000|2021-11-25 17:57:10|90766|90716|90768|90718|90770.3|90720.3|90765.4|90715.4|26
1637863040000|2021-11-25 17:57:20|90768.3|90718.3|90768.3|90718.3|90768.4|90718.4|90768.1|90718.1|12
1637863050000|2021-11-25 17:57:30|90768.5|90718.5|90767.9|90717.9|90768.7|90718.7|90767.8|90717.8|15
1637863060000|2021-11-25 17:57:40|90769|90719|90772.6|90722.6|90772.9|90722.9|90768.1|90718.1|17
1637863070000|2021-11-25 17:57:50|90772.3|90722.3|90773.3|90723.3|90773.4|90723.4|90772.3|90722.3|11
1637863080000|2021-11-25 17:58:00|90773.1|90723.1|90776.8|90726.8|90776.9|90726.9|90773.1|90723.1|11
1637863090000|2021-11-25 17:58:10|90777.3|90727.3|90776.1|90726.1|90777.8|90727.8|90775.6|90725.6|16
1637863100000|2021-11-25 17:58:20|90776.2|90726.2|90772.7|90722.7|90776.6|90726.6|90772|90722|16
1637863110000|2021-11-25 17:58:30|90772.5|90722.5|90775.4|90725.4|90776.9|90726.9|90771.3|90721.3|31
1637863120000|2021-11-25 17:58:40|90778.8|90728.8|90777.4|90727.4|90782|90732|90775.4|90725.4|39
1637863130000|2021-11-25 17:58:50|90777.3|90727.3|90779.7|90729.7|90780.3|90730.3|90776.7|90726.7|17
1637863140000|2021-11-25 17:59:00|90778.5|90728.5|90772.8|90722.8|90779.2|90729.2|90772.8|90722.8|31
1637863150000|2021-11-25 17:59:10|90773.3|90723.3|90776.7|90726.7|90778.3|90728.3|90772.6|90722.6|33
1637863160000|2021-11-25 17:59:20|90777|90727|90780.9|90730.9|90782.3|90732.3|90776|90726|38
1637863170000|2021-11-25 17:59:30|90782|90732|90786.2|90736.2|90787|90737|90777.4|90727.4|53
1637863180000|2021-11-25 17:59:40|90786.5|90736.5|90785.2|90735.2|90788.8|90738.8|90781.6|90731.6|40
1637863190000|2021-11-25 17:59:50|90784.8|90734.8|90785|90735|90785.6|90735.6|90782.4|90732.4|15
1637863200000|2021-11-25 18:00:00|90785.1|90735.1|90791|90741|90793.8|90743.8|90783.3|90733.3|38
1637863210000|2021-11-25 18:00:10|90791.3|90741.3|90793.9|90743.9|90795.8|90745.8|90791.3|90741.3|24
1637863220000|2021-11-25 18:00:20|90794.5|90744.5|90788.2|90738.2|90795.6|90745.6|90788.2|90738.2|33
1637863230000|2021-11-25 18:00:30|90787.9|90737.9|90790.1|90740.1|90790.3|90740.3|90782.6|90732.6|40
1637863240000|2021-11-25 18:00:40|90790.6|90740.6|90791.1|90741.1|90791.6|90741.6|90790.1|90740.1|30
1637863250000|2021-11-25 18:00:50|90790.9|90740.9|90792.1|90742.1|90792.9|90742.9|90790.9|90740.9|26
1637863260000|2021-11-25 18:01:00|90792.3|90742.3|90791.3|90741.3|90792.5|90742.5|90791.3|90741.3|21
1637863270000|2021-11-25 18:01:10|90791.2|90741.2|90781.1|90731.1|90791.5|90741.5|90781|90731|54
1637863280000|2021-11-25 18:01:20|90781|90731|90779.9|90729.9|90781.9|90731.9|90779.9|90729.9|29
1637863290000|2021-11-25 18:01:30|90779.8|90729.8|90769.7|90719.7|90779.9|90729.9|90769.5|90719.5|47
1637863300000|2021-11-25 18:01:40|90770|90720|90770.7|90720.7|90771.3|90721.3|90768.5|90718.5|33
1637863310000|2021-11-25 18:01:50|90770.6|90720.6|90771.3|90721.3|90772.2|90722.2|90770.4|90720.4|33
1637863320000|2021-11-25 18:02:00|90771.6|90721.6|90776.5|90726.5|90776.5|90726.5|90771.6|90721.6|40
1637863330000|2021-11-25 18:02:10|90776.8|90726.8|90778.2|90728.2|90778.3|90728.3|90776.7|90726.7|30
1637863340000|2021-11-25 18:02:20|90778.1|90728.1|90777.7|90727.7|90780.6|90730.6|90777.7|90727.7|38
1637863350000|2021-11-25 18:02:30|90777.4|90727.4|90777.6|90727.6|90777.8|90727.8|90774.5|90724.5|25
1637863360000|2021-11-25 18:02:40|90778|90728|90778.8|90728.8|90779.5|90729.5|90777.8|90727.8|34
1637863370000|2021-11-25 18:02:50|90778.9|90728.9|90779.6|90729.6|90780.7|90730.7|90778.9|90728.9|16
1637863380000|2021-11-25 18:03:00|90780.7|90730.7|90782.1|90732.1|90782.3|90732.3|90779.6|90729.6|28
1637863390000|2021-11-25 18:03:10|90782.4|90732.4|90782.7|90732.7|90783.8|90733.8|90782.3|90732.3|25
1637863400000|2021-11-25 18:03:20|90782.8|90732.8|90778.4|90728.4|90782.8|90732.8|90776.7|90726.7|34
1637863410000|2021-11-25 18:03:30|90778.2|90728.2|90777.5|90727.5|90778.2|90728.2|90777|90727|17
1637863420000|2021-11-25 18:03:40|90777.7|90727.7|90779.6|90729.6|90780.2|90730.2|90777.7|90727.7|17
1637863430000|2021-11-25 18:03:50|90779.5|90729.5|90779.6|90729.6|90780.7|90730.7|90779.5|90729.5|16
1637863440000|2021-11-25 18:04:00|90779.5|90729.5|90780|90730|90780.3|90730.3|90777.5|90727.5|21
1637863450000|2021-11-25 18:04:10|90779.5|90729.5|90779.7|90729.7|90782.6|90732.6|90779.5|90729.5|16
1637863460000|2021-11-25 18:04:20|90778.6|90728.6|90779.4|90729.4|90779.9|90729.9|90778.6|90728.6|16
1637863470000|2021-11-25 18:04:30|90779.3|90729.3|90779.3|90729.3|90779.9|90729.9|90778.6|90728.6|17
1637863480000|2021-11-25 18:04:40|90779.5|90729.5|90780.6|90730.6|90780.7|90730.7|90778|90728|17
1637863490000|2021-11-25 18:04:50|90781.1|90731.1|90777.8|90727.8|90781.1|90731.1|90777.8|90727.8|20
1637863500000|2021-11-25 18:05:00|90778.2|90728.2|90782|90732|90782|90732|90778.2|90728.2|25
1637863510000|2021-11-25 18:05:10|90781.9|90731.9|90780.8|90730.8|90783.3|90733.3|90780.6|90730.6|20
1637863520000|2021-11-25 18:05:20|90781|90731|90780.3|90730.3|90781|90731|90779.6|90729.6|11
1637863530000|2021-11-25 18:05:30|90780.4|90730.4|90781.2|90731.2|90781.8|90731.8|90779.1|90729.1|33
1637863540000|2021-11-25 18:05:40|90780.6|90730.6|90777.6|90727.6|90781.2|90731.2|90774.5|90724.5|50
1637863550000|2021-11-25 18:05:50|90777.4|90727.4|90778.3|90728.3|90778.5|90728.5|90775.1|90725.1|28
1637863560000|2021-11-25 18:06:00|90778.2|90728.2|90775.8|90725.8|90779.5|90729.5|90775.2|90725.2|31
1637863570000|2021-11-25 18:06:10|90775.6|90725.6|90778.1|90728.1|90778.6|90728.6|90775.6|90725.6|20
1637863580000|2021-11-25 18:06:20|90778.6|90728.6|90778.8|90728.8|90779.2|90729.2|90777.4|90727.4|26
1637863590000|2021-11-25 18:06:30|90778.6|90728.6|90779.5|90729.5|90779.5|90729.5|90777.4|90727.4|16
1637863600000|2021-11-25 18:06:40|90779.3|90729.3|90777.6|90727.6|90780.8|90730.8|90777.1|90727.1|22
1637863610000|2021-11-25 18:06:50|90777.2|90727.2|90780.8|90730.8|90781.8|90731.8|90776.3|90726.3|59
1637863620000|2021-11-25 18:07:00|90783.6|90733.6|90784.6|90734.6|90785.3|90735.3|90781|90731|58
1637863630000|2021-11-25 18:07:10|90785.8|90735.8|90783.1|90733.1|90785.8|90735.8|90779.5|90729.5|65
1637863640000|2021-11-25 18:07:20|90781.9|90731.9|90781|90731|90783.4|90733.4|90779.8|90729.8|50
1637863650000|2021-11-25 18:07:30|90781.1|90731.1|90780.7|90730.7|90782.6|90732.6|90775.4|90725.4|61
1637863660000|2021-11-25 18:07:40|90780.5|90730.5|90777.7|90727.7|90782.2|90732.2|90774.7|90724.7|43
1637863670000|2021-11-25 18:07:50|90777.3|90727.3|90778.1|90728.1|90780.7|90730.7|90777.3|90727.3|54
1637863680000|2021-11-25 18:08:00|90779.5|90729.5|90778.1|90728.1|90781.8|90731.8|90777|90727|59
1637863690000|2021-11-25 18:08:10|90779.3|90729.3|90774.1|90724.1|90779.4|90729.4|90773.5|90723.5|36
1637863700000|2021-11-25 18:08:20|90773.9|90723.9|90775|90725|90776|90726|90773.9|90723.9|24
1637863710000|2021-11-25 18:08:30|90775.6|90725.6|90776|90726|90776.5|90726.5|90774.9|90724.9|21
1637863720000|2021-11-25 18:08:40|90775.4|90725.4|90777.2|90727.2|90777.6|90727.6|90775.4|90725.4|27
1637863730000|2021-11-25 18:08:50|90777.1|90727.1|90778.1|90728.1|90778.1|90728.1|90777.1|90727.1|8
1637863740000|2021-11-25 18:09:00|90778.2|90728.2|90773.1|90723.1|90778.4|90728.4|90772|90722|34
1637863750000|2021-11-25 18:09:10|90772.9|90722.9|90773.5|90723.5|90775.6|90725.6|90770.7|90720.7|39
1637863760000|2021-11-25 18:09:20|90774.1|90724.1|90777.1|90727.1|90778.5|90728.5|90773.6|90723.6|50
1637863770000|2021-11-25 18:09:30|90774.6|90724.6|90777.4|90727.4|90778.4|90728.4|90773.5|90723.5|54
1637863780000|2021-11-25 18:09:40|90777.5|90727.5|90778.4|90728.4|90778.8|90728.8|90777|90727|47
1637863790000|2021-11-25 18:09:50|90777.8|90727.8|90778.7|90728.7|90779|90729|90777.1|90727.1|26
1637863800000|2021-11-25 18:10:00|90778.6|90728.6|90778.3|90728.3|90778.8|90728.8|90777.9|90727.9|20
1637863810000|2021-11-25 18:10:10|90778.7|90728.7|90779.4|90729.4|90780.4|90730.4|90778.7|90728.7|9
1637863820000|2021-11-25 18:10:20|90778.9|90728.9|90779.5|90729.5|90780|90730|90777.6|90727.6|14
1637863830000|2021-11-25 18:10:30|90779.8|90729.8|90778.7|90728.7|90781.3|90731.3|90777.9|90727.9|10
1637863840000|2021-11-25 18:10:40|90778.5|90728.5|90779.2|90729.2|90780.7|90730.7|90778.5|90728.5|20
1637863850000|2021-11-25 18:10:50|90780.5|90730.5|90776.9|90726.9|90780.6|90730.6|90776.1|90726.1|36
1637863860000|2021-11-25 18:11:00|90777.5|90727.5|90777.7|90727.7|90779|90729|90776.4|90726.4|34
1637863870000|2021-11-25 18:11:10|90777.6|90727.6|90784.9|90734.9|90787.7|90737.7|90777.6|90727.6|44
1637863880000|2021-11-25 18:11:20|90784.7|90734.7|90785.8|90735.8|90786.7|90736.7|90784.1|90734.1|40
1637863890000|2021-11-25 18:11:30|90785.9|90735.9|90787.2|90737.2|90788.3|90738.3|90785.5|90735.5|32
1637863900000|2021-11-25 18:11:40|90787.1|90737.1|90787.8|90737.8|90787.9|90737.9|90784.3|90734.3|24
1637863910000|2021-11-25 18:11:50|90786.4|90736.4|90787.7|90737.7|90788.9|90738.9|90786.4|90736.4|16
1637863920000|2021-11-25 18:12:00|90786.6|90736.6|90786.7|90736.7|90788.1|90738.1|90786.4|90736.4|18
1637863930000|2021-11-25 18:12:10|90786.6|90736.6|90786.3|90736.3|90786.7|90736.7|90785.4|90735.4|8
1637863940000|2021-11-25 18:12:20|90786.6|90736.6|90786.4|90736.4|90786.8|90736.8|90786.4|90736.4|5
1637863950000|2021-11-25 18:12:30|90785.7|90735.7|90788.4|90738.4|90789.3|90739.3|90785.6|90735.6|20
1637863960000|2021-11-25 18:12:40|90788.2|90738.2|90786.4|90736.4|90788.4|90738.4|90786.4|90736.4|15
1637863970000|2021-11-25 18:12:50|90787.3|90737.3|90787.4|90737.4|90787.4|90737.4|90786.3|90736.3|10
1637863980000|2021-11-25 18:13:00|90787.2|90737.2|90787.5|90737.5|90787.5|90737.5|90786.5|90736.5|16
1637863990000|2021-11-25 18:13:10|90786.7|90736.7|90787.5|90737.5|90788.1|90738.1|90786.1|90736.1|23
1637864000000|2021-11-25 18:13:20|90787.1|90737.1|90786.4|90736.4|90787.4|90737.4|90786.1|90736.1|12
1637864010000|2021-11-25 18:13:30|90787.4|90737.4|90789.3|90739.3|90791.7|90741.7|90787.4|90737.4|21
1637864020000|2021-11-25 18:13:40|90788.4|90738.4|90788.4|90738.4|90789.6|90739.6|90786.9|90736.9|24
1637864030000|2021-11-25 18:13:50|90788.2|90738.2|90787.2|90737.2|90788.3|90738.3|90786.8|90736.8|11
1637864040000|2021-11-25 18:14:00|90787.7|90737.7|90788.3|90738.3|90788.9|90738.9|90787|90737|21
1637864050000|2021-11-25 18:14:10|90787.6|90737.6|90787.8|90737.8|90788.9|90738.9|90786.5|90736.5|24
1637864060000|2021-11-25 18:14:20|90787.2|90737.2|90787.5|90737.5|90788.6|90738.6|90786.7|90736.7|16
1637864070000|2021-11-25 18:14:30|90787.9|90737.9|90787.9|90737.9|90789.5|90739.5|90787.3|90737.3|29
1637864080000|2021-11-25 18:14:40|90787|90737|90788|90738|90788.9|90738.9|90786.7|90736.7|18
1637864090000|2021-11-25 18:14:50|90787.7|90737.7|90789.6|90739.6|90790.3|90740.3|90786.5|90736.5|30
1637864100000|2021-11-25 18:15:00|90788|90738|90787.6|90737.6|90789.1|90739.1|90786.2|90736.2|33
1637864110000|2021-11-25 18:15:10|90787.8|90737.8|90788.3|90738.3|90790|90740|90787.6|90737.6|19
1637864120000|2021-11-25 18:15:20|90789.1|90739.1|90788.3|90738.3|90789.1|90739.1|90786.7|90736.7|25
1637864130000|2021-11-25 18:15:30|90787.9|90737.9|90788|90738|90789.6|90739.6|90787|90737|14
1637864140000|2021-11-25 18:15:40|90789.4|90739.4|90786.6|90736.6|90789.4|90739.4|90786.5|90736.5|17
1637864150000|2021-11-25 18:15:50|90787.3|90737.3|90787|90737|90788.5|90738.5|90786.3|90736.3|23
1637864160000|2021-11-25 18:16:00|90786.8|90736.8|90788.6|90738.6|90789.6|90739.6|90786.8|90736.8|15
1637864170000|2021-11-25 18:16:10|90788.9|90738.9|90789.3|90739.3|90791.1|90741.1|90787.3|90737.3|27
1637864180000|2021-11-25 18:16:20|90788.7|90738.7|90789.1|90739.1|90790.4|90740.4|90788.2|90738.2|17
1637864190000|2021-11-25 18:16:30|90789.2|90739.2|90787.4|90737.4|90791.1|90741.1|90787.4|90737.4|36
1637864200000|2021-11-25 18:16:40|90787.3|90737.3|90789.5|90739.5|90790.7|90740.7|90787.3|90737.3|21
1637864210000|2021-11-25 18:16:50|90789.2|90739.2|90788.2|90738.2|90790.2|90740.2|90787.7|90737.7|12
1637864220000|2021-11-25 18:17:00|90788.3|90738.3|90788.2|90738.2|90789.5|90739.5|90786.9|90736.9|29
1637864230000|2021-11-25 18:17:10|90788.1|90738.1|90787.1|90737.1|90791|90741|90785.9|90735.9|25
1637864240000|2021-11-25 18:17:20|90786.9|90736.9|90788.8|90738.8|90789.3|90739.3|90786.9|90736.9|15
1637864250000|2021-11-25 18:17:30|90788.3|90738.3|90788.7|90738.7|90789.2|90739.2|90787.8|90737.8|13
1637864260000|2021-11-25 18:17:40|90788.4|90738.4|90801.9|90751.9|90804|90754|90788.4|90738.4|53
1637864270000|2021-11-25 18:17:50|90802.5|90752.5|90796|90746|90802.5|90752.5|90794.5|90744.5|47
1637864280000|2021-11-25 18:18:00|90796.4|90746.4|90799.2|90749.2|90800.8|90750.8|90795.8|90745.8|69
1637864290000|2021-11-25 18:18:10|90799.8|90749.8|90799.9|90749.9|90801.9|90751.9|90798|90748|47
1637864300000|2021-11-25 18:18:20|90799.7|90749.7|90803.6|90753.6|90803.6|90753.6|90798|90748|36
1637864310000|2021-11-25 18:18:30|90801.8|90751.8|90799.8|90749.8|90802.9|90752.9|90798.7|90748.7|57
1637864320000|2021-11-25 18:18:40|90799.7|90749.7|90798.4|90748.4|90800.8|90750.8|90793.5|90743.5|43
1637864330000|2021-11-25 18:18:50|90798.1|90748.1|90797.6|90747.6|90798.7|90748.7|90796.2|90746.2|14
1637864340000|2021-11-25 18:19:00|90796.2|90746.2|90797|90747|90798.7|90748.7|90795.5|90745.5|48
1637864350000|2021-11-25 18:19:10|90796.3|90746.3|90798.5|90748.5|90798.5|90748.5|90795.1|90745.1|34
1637864360000|2021-11-25 18:19:20|90797.2|90747.2|90796.1|90746.1|90797.8|90747.8|90795.8|90745.8|25
1637864370000|2021-11-25 18:19:30|90796.2|90746.2|90798.3|90748.3|90799.1|90749.1|90795.8|90745.8|41
1637864380000|2021-11-25 18:19:40|90798.4|90748.4|90798.9|90748.9|90800|90750|90793.7|90743.7|52
1637864390000|2021-11-25 18:19:50|90798.7|90748.7|90798.1|90748.1|90799.3|90749.3|90794.5|90744.5|35
1637864400000|2021-11-25 18:20:00|90798.5|90748.5|90798.1|90748.1|90799.9|90749.9|90795.2|90745.2|24
1637864410000|2021-11-25 18:20:10|90798.3|90748.3|90799.7|90749.7|90802.6|90752.6|90796.9|90746.9|59
1637864420000|2021-11-25 18:20:20|90802.3|90752.3|90798.9|90748.9|90802.8|90752.8|90798.3|90748.3|68
1637864430000|2021-11-25 18:20:30|90798.6|90748.6|90801.5|90751.5|90802.5|90752.5|90796.6|90746.6|71
1637864440000|2021-11-25 18:20:40|90800.8|90750.8|90802.6|90752.6|90803.7|90753.7|90798.1|90748.1|65
1637864450000|2021-11-25 18:20:50|90801.4|90751.4|90802.2|90752.2|90805.3|90755.3|90798.3|90748.3|59
1637864460000|2021-11-25 18:21:00|90802.3|90752.3|90800.5|90750.5|90802.6|90752.6|90797.8|90747.8|26
1637864470000|2021-11-25 18:21:10|90802.6|90752.6|90801.1|90751.1|90804.6|90754.6|90799.9|90749.9|33
1637864480000|2021-11-25 18:21:20|90800.8|90750.8|90800.2|90750.2|90802.9|90752.9|90797.9|90747.9|58
1637864490000|2021-11-25 18:21:30|90800|90750|90800.1|90750.1|90803.9|90753.9|90798.6|90748.6|70
1637864500000|2021-11-25 18:21:40|90800.6|90750.6|90802.6|90752.6|90803.2|90753.2|90798.5|90748.5|52
1637864510000|2021-11-25 18:21:50|90801.5|90751.5|90800.8|90750.8|90802.4|90752.4|90799.8|90749.8|36
1637864520000|2021-11-25 18:22:00|90801|90751|90803.7|90753.7|90804.7|90754.7|90798.2|90748.2|74
1637864530000|2021-11-25 18:22:10|90801.3|90751.3|90800.7|90750.7|90804.8|90754.8|90799.1|90749.1|69
1637864540000|2021-11-25 18:22:20|90800.9|90750.9|90799.4|90749.4|90804.3|90754.3|90798.6|90748.6|58
1637864550000|2021-11-25 18:22:30|90799.9|90749.9|90800.4|90750.4|90803.4|90753.4|90798.8|90748.8|64
1637864560000|2021-11-25 18:22:40|90801|90751|90801.6|90751.6|90804|90754|90798.9|90748.9|64
1637864570000|2021-11-25 18:22:50|90801.7|90751.7|90802.7|90752.7|90804.3|90754.3|90799.5|90749.5|67
1637864580000|2021-11-25 18:23:00|90802.8|90752.8|90800.9|90750.9|90804|90754|90798|90748|39
1637864590000|2021-11-25 18:23:10|90802.6|90752.6|90799.3|90749.3|90802.6|90752.6|90797.7|90747.7|40
1637864600000|2021-11-25 18:23:20|90799.1|90749.1|90802.4|90752.4|90804.7|90754.7|90798.3|90748.3|50
1637864610000|2021-11-25 18:23:30|90802.7|90752.7|90800.7|90750.7|90802.9|90752.9|90798.5|90748.5|64
1637864620000|2021-11-25 18:23:40|90800.3|90750.3|90800.8|90750.8|90803.2|90753.2|90798.6|90748.6|67
1637864630000|2021-11-25 18:23:50|90800.9|90750.9|90804.2|90754.2|90804.7|90754.7|90800.3|90750.3|55
1637864640000|2021-11-25 18:24:00|90804.4|90754.4|90801.2|90751.2|90809.8|90756.5|90798.9|90737|71
1637864650000|2021-11-25 18:24:10|90801.1|90751.1|90806.8|90756.8|90807.2|90757.2|90800.2|90750.2|63
1637864660000|2021-11-25 18:24:20|90808.7|90758.7|90807.8|90757.8|90810.7|90760.7|90806.1|90756.1|75
1637864670000|2021-11-25 18:24:30|90807.6|90757.6|90804.5|90754.5|90807.7|90757.7|90804.5|90754.5|77
1637864680000|2021-11-25 18:24:40|90804.7|90754.7|90807.7|90757.7|90808.7|90758.7|90804.7|90754.7|73
1637864690000|2021-11-25 18:24:50|90807.2|90757.2|90816.1|90766.1|90818.3|90768.3|90807.1|90757.1|77
1637864700000|2021-11-25 18:25:00|90817.1|90767.1|90810|90760|90818|90768|90808.3|90758.3|56
1637864710000|2021-11-25 18:25:10|90811.9|90761.9|90811.1|90761.1|90813.1|90763.1|90809.3|90759.3|45
1637864720000|2021-11-25 18:25:20|90811.4|90761.4|90811|90761|90812.6|90762.6|90808.7|90758.7|43
1637864730000|2021-11-25 18:25:30|90810.1|90760.1|90810.3|90760.3|90810.7|90760.7|90807.4|90757.4|30
1637864740000|2021-11-25 18:25:40|90810.2|90760.2|90808.9|90758.9|90810.2|90760.2|90807.7|90757.7|41
1637864750000|2021-11-25 18:25:50|90808.1|90758.1|90809.1|90759.1|90811.3|90761.3|90807.6|90757.6|39
1637864760000|2021-11-25 18:26:00|90808|90758|90807.8|90757.8|90809.7|90759.7|90807.5|90757.5|38
1637864770000|2021-11-25 18:26:10|90807.7|90757.7|90808.3|90758.3|90809.9|90759.9|90807.3|90757.3|18
1637864780000|2021-11-25 18:26:20|90808.7|90758.7|90808|90758|90810.7|90760.7|90808|90758|18
1637864790000|2021-11-25 18:26:30|90807.4|90757.4|90816.5|90766.5|90819.1|90769.1|90807.4|90757.4|17
1637864800000|2021-11-25 18:26:40|90815.9|90765.9|90815.6|90765.6|90816.9|90766.9|90815.5|90765.5|14
1637864810000|2021-11-25 18:26:50|90815.2|90765.2|90815.2|90765.2|90816.5|90766.5|90815|90765|13
1637864820000|2021-11-25 18:27:00|90815.1|90765.1|90817.9|90767.9|90821.5|90771.5|90815|90765|20
1637864830000|2021-11-25 18:27:10|90817.4|90767.4|90810.2|90760.2|90817.7|90767.7|90808.5|90758.5|22
1637864840000|2021-11-25 18:27:20|90810|90760|90812.7|90762.7|90814.4|90764.4|90809.9|90759.9|50
1637864850000|2021-11-25 18:27:30|90812.2|90762.2|90810.4|90760.4|90812.8|90762.8|90809.4|90759.4|44
1637864860000|2021-11-25 18:27:40|90810.1|90760.1|90812.2|90762.2|90812.9|90762.9|90809.2|90759.2|32
1637864870000|2021-11-25 18:27:50|90811.9|90761.9|90810.7|90760.7|90813.6|90763.6|90809.3|90759.3|46
1637864880000|2021-11-25 18:28:00|90810|90760|90809.6|90759.6|90811.1|90761.1|90807.1|90757.1|40
1637864890000|2021-11-25 18:28:10|90810.3|90760.3|90809.9|90759.9|90811|90761|90808.3|90758.3|25
1637864900000|2021-11-25 18:28:20|90809.4|90759.4|90809.8|90759.8|90812.4|90762.4|90808.9|90758.9|27
1637864910000|2021-11-25 18:28:30|90810.2|90760.2|90810.8|90760.8|90812.7|90762.7|90810.1|90760.1|26
1637864920000|2021-11-25 18:28:40|90811.1|90761.1|90811.2|90761.2|90812.6|90762.6|90809.9|90759.9|24
1637864930000|2021-11-25 18:28:50|90811.1|90761.1|90811.7|90761.7|90812.3|90762.3|90810.2|90760.2|15
1637864940000|2021-11-25 18:29:00|90811.1|90761.1|90805.1|90755.1|90812.1|90762.1|90805.1|90755.1|30
1637864950000|2021-11-25 18:29:10|90805.7|90755.7|90807.6|90757.6|90807.9|90757.9|90805.7|90755.7|26
1637864960000|2021-11-25 18:29:20|90807.4|90757.4|90806.6|90756.6|90807.5|90757.5|90806.1|90756.1|11
1637864970000|2021-11-25 18:29:30|90807.5|90757.5|90807.3|90757.3|90808.6|90758.6|90805.1|90755.1|26
1637864980000|2021-11-25 18:29:40|90806.3|90756.3|90807.8|90757.8|90808|90758|90806.1|90756.1|23
1637864990000|2021-11-25 18:29:50|90807.7|90757.7|90808|90758|90809.1|90759.1|90807.5|90757.5|12
1637865000000|2021-11-25 18:30:00|90806.7|90756.7|90806.4|90756.4|90809.2|90759.2|90804.9|90754.9|28
1637865010000|2021-11-25 18:30:10|90806.7|90756.7|90805.4|90755.4|90809.5|90759.5|90804.7|90754.7|27
1637865020000|2021-11-25 18:30:20|90805.5|90755.5|90816.2|90745.4|90816.2|90756.8|90804.4|90744.3|20
1637865030000|2021-11-25 18:30:30|90804.9|90754.9|90804.7|90754.7|90805.1|90755.1|90803.8|90753.8|16
1637865040000|2021-11-25 18:30:40|90804.2|90754.2|90803.2|90753.2|90805.9|90755.9|90801.8|90751.8|24
1637865050000|2021-11-25 18:30:50|90802.9|90752.9|90803.8|90753.8|90804.7|90754.7|90802.4|90752.4|18
1637865060000|2021-11-25 18:31:00|90804.7|90754.7|90804.8|90754.8|90805|90755|90803|90753|15
1637865070000|2021-11-25 18:31:10|90803.7|90753.7|90804.9|90754.9|90804.9|90754.9|90799.4|90749.4|29
1637865080000|2021-11-25 18:31:20|90804|90754|90813.4|90763.4|90813.4|90763.4|90798.1|90748.1|45
1637865090000|2021-11-25 18:31:30|90812.2|90762.2|90813.8|90763.8|90814.7|90764.7|90812|90762|35
1637865100000|2021-11-25 18:31:40|90814.3|90764.3|90811.7|90761.7|90814.7|90764.7|90811.1|90761.1|28
1637865110000|2021-11-25 18:31:50|90812.4|90762.4|90811.5|90761.5|90813.3|90763.3|90810.9|90760.9|33
1637865120000|2021-11-25 18:32:00|90811.3|90761.3|90813.1|90763.1|90813.7|90763.7|90811.3|90761.3|33
1637865130000|2021-11-25 18:32:10|90812.1|90762.1|90812.6|90762.6|90814.4|90764.4|90811.5|90761.5|31
1637865140000|2021-11-25 18:32:20|90811.5|90761.5|90811|90761|90813.7|90763.7|90809.7|90759.7|31
1637865150000|2021-11-25 18:32:30|90811.1|90761.1|90812.2|90762.2|90815.3|90765.3|90809.3|90759.3|42
1637865160000|2021-11-25 18:32:40|90812.1|90762.1|90813.3|90763.3|90813.6|90763.6|90811.9|90761.9|29
1637865170000|2021-11-25 18:32:50|90812.4|90762.4|90812.6|90762.6|90813.3|90763.3|90811.8|90761.8|31
1637865180000|2021-11-25 18:33:00|90812.7|90762.7|90816.5|90766.5|90817.3|90767.3|90811.8|90761.8|27
1637865190000|2021-11-25 18:33:10|90815.8|90765.8|90811.8|90761.8|90817.5|90767.5|90811.6|90761.6|29
1637865200000|2021-11-25 18:33:20|90812.6|90762.6|90816.2|90766.2|90816.2|90766.2|90811.8|90761.8|39
1637865210000|2021-11-25 18:33:30|90815.9|90765.9|90802.2|90752.2|90815.9|90765.9|90801.1|90743.9|44
1637865220000|2021-11-25 18:33:40|90803.3|90753.3|90803.4|90753.4|90804.9|90754.9|90802.3|90752.3|40
1637865230000|2021-11-25 18:33:50|90803.9|90753.9|90801.7|90751.7|90805.9|90755.9|90801.5|90751.5|30
1637865240000|2021-11-25 18:34:00|90801.6|90751.6|90801.8|90751.8|90803.5|90753.5|90800|90750|39
1637865250000|2021-11-25 18:34:10|90802.2|90752.2|90802.6|90752.6|90804.1|90754.1|90801.7|90751.7|32
1637865260000|2021-11-25 18:34:20|90802.9|90752.9|90805.7|90755.7|90806.2|90756.2|90800.3|90750.3|45
1637865270000|2021-11-25 18:34:30|90807.6|90757.6|90802.3|90752.3|90807.6|90757.6|90801.1|90751.1|35
1637865280000|2021-11-25 18:34:40|90801.4|90751.4|90804.5|90754.5|90805|90755|90801.4|90751.4|35
1637865290000|2021-11-25 18:34:50|90804.8|90754.8|90804.7|90754.7|90805.4|90755.4|90804.2|90754.2|19
1637865300000|2021-11-25 18:35:00|90804.6|90754.6|90807.1|90757.1|90807.8|90757.8|90803.9|90753.9|15
1637865310000|2021-11-25 18:35:10|90807.3|90757.3|90806.7|90756.7|90809.5|90759.5|90804.6|90754.6|21
1637865320000|2021-11-25 18:35:20|90806.6|90756.6|90806.9|90756.9|90807.6|90757.6|90806.6|90756.6|11
1637865330000|2021-11-25 18:35:30|90806.5|90756.5|90803.4|90753.4|90807|90757|90803.4|90753.4|13
1637865340000|2021-11-25 18:35:40|90803.8|90753.8|90802.3|90752.3|90805.1|90755.1|90802.3|90752.3|26
1637865350000|2021-11-25 18:35:50|90802.6|90752.6|90801.4|90751.4|90803.9|90753.9|90801|90751|26
1637865360000|2021-11-25 18:36:00|90801.5|90751.5|90799.7|90749.7|90803.1|90753.1|90799|90749|30
1637865370000|2021-11-25 18:36:10|90801.6|90751.6|90798.6|90748.6|90801.6|90751.6|90798.5|90748.5|30
1637865380000|2021-11-25 18:36:20|90798.7|90748.7|90800.1|90750.1|90800.2|90750.2|90797.6|90747.6|32
1637865390000|2021-11-25 18:36:30|90799.7|90749.7|90798.6|90748.6|90802.5|90752.5|90797.8|90747.8|31
1637865400000|2021-11-25 18:36:40|90798.4|90748.4|90799.4|90749.4|90800.1|90750.1|90797.6|90747.6|22
1637865410000|2021-11-25 18:36:50|90798.2|90748.2|90799.7|90749.7|90800.3|90750.3|90798.2|90748.2|12
1637865420000|2021-11-25 18:37:00|90798.8|90748.8|90799.7|90749.7|90801.6|90751.6|90798.8|90748.8|14
1637865430000|2021-11-25 18:37:10|90799.8|90749.8|90797.8|90747.8|90799.8|90749.8|90795.2|90745.2|33
1637865440000|2021-11-25 18:37:20|90798.8|90748.8|90798.7|90748.7|90799.6|90749.6|90796.7|90746.7|22
1637865450000|2021-11-25 18:37:30|90800.6|90750.6|90797.3|90747.3|90800.6|90750.6|90794.6|90744.6|35
1637865460000|2021-11-25 18:37:40|90797.4|90747.4|90798|90748|90798.7|90748.7|90796.7|90746.7|19
1637865470000|2021-11-25 18:37:50|90799.4|90749.4|90797.9|90747.9|90799.6|90749.6|90796.6|90746.6|24
1637865480000|2021-11-25 18:38:00|90798|90748|90798.4|90748.4|90799|90749|90797.8|90747.8|20
1637865490000|2021-11-25 18:38:10|90799.3|90749.3|90797|90747|90799.5|90749.5|90796.7|90746.7|33
1637865500000|2021-11-25 18:38:20|90797.2|90747.2|90797.4|90747.4|90798.8|90748.8|90796.5|90746.5|18
1637865510000|2021-11-25 18:38:30|90797.3|90747.3|90797.5|90747.5|90798.9|90748.9|90797.3|90747.3|21
1637865520000|2021-11-25 18:38:40|90797.4|90747.4|90797.2|90747.2|90799.6|90749.6|90794.2|90744.2|15
1637865530000|2021-11-25 18:38:50|90796.7|90746.7|90798.8|90748.8|90800.7|90750.7|90796.7|90746.7|16
1637865540000|2021-11-25 18:39:00|90796|90746|90796.6|90746.6|90799.9|90749.9|90796|90746|17
1637865550000|2021-11-25 18:39:10|90796.1|90746.1|90798.9|90748.9|90798.9|90748.9|90796.1|90746.1|18
1637865560000|2021-11-25 18:39:20|90798.7|90748.7|90797.6|90747.6|90798.7|90748.7|90796.4|90746.4|11
1637865570000|2021-11-25 18:39:30|90797.4|90747.4|90798.5|90748.5|90800.7|90750.7|90796.7|90746.7|13
1637865580000|2021-11-25 18:39:40|90798.4|90748.4|90800.2|90750.2|90801.7|90751.7|90796.9|90746.9|17
1637865590000|2021-11-25 18:39:50|90800.1|90750.1|90798.3|90748.3|90800.5|90750.5|90797.7|90747.7|14
1637865600000|2021-11-25 18:40:00|90796.6|90746.6|90797.6|90747.6|90799.3|90749.3|90796.6|90746.6|13
1637865610000|2021-11-25 18:40:10|90799.5|90749.5|90798.9|90748.9|90799.6|90749.6|90797.4|90747.4|16
1637865620000|2021-11-25 18:40:20|90798.5|90748.5|90797.4|90747.4|90799.9|90749.9|90795.8|90745.8|35
1637865630000|2021-11-25 18:40:30|90797.1|90747.1|90798.3|90748.3|90798.8|90748.8|90796.5|90746.5|31
1637865640000|2021-11-25 18:40:40|90798.2|90748.2|90797|90747|90798.4|90748.4|90797|90747|12
1637865650000|2021-11-25 18:40:50|90796.9|90746.9|90797.7|90747.7|90799.8|90749.8|90796.9|90746.9|11
1637865660000|2021-11-25 18:41:00|90799.7|90749.7|90796.4|90746.4|90799.7|90749.7|90796.4|90746.4|21
1637865670000|2021-11-25 18:41:10|90798.5|90748.5|90798.8|90748.8|90802.2|90752.2|90796.5|90746.5|21
1637865680000|2021-11-25 18:41:20|90814.1|90741.8|90800.3|90750.3|90814.1|90753.9|90800.3|90741.8|15
1637865690000|2021-11-25 18:41:30|90801.8|90751.8|90801.3|90751.3|90803.5|90753.5|90800.5|90750.5|17
1637865700000|2021-11-25 18:41:40|90801.7|90751.7|90799.4|90749.4|90803|90753|90799.4|90749.4|20
1637865710000|2021-11-25 18:41:50|90799.8|90749.8|90799.2|90749.2|90800.7|90750.7|90799.2|90749.2|7
1637865720000|2021-11-25 18:42:00|90799.3|90749.3|90800.2|90750.2|90800.3|90750.3|90798|90748|8
1637865730000|2021-11-25 18:42:10|90800.1|90750.1|90799.9|90749.9|90801|90751|90799|90749|12
1637865740000|2021-11-25 18:42:20|90800.7|90750.7|90800.3|90750.3|90800.7|90750.7|90800|90750|12
1637865750000|2021-11-25 18:42:30|90800.1|90750.1|90801.1|90751.1|90801.4|90751.4|90800.1|90750.1|7
1637865760000|2021-11-25 18:42:40|90801.7|90751.7|90802.8|90752.8|90804.5|90754.5|90798.8|90748.8|12
1637865770000|2021-11-25 18:42:50|90796.6|90746.6|90801.5|90751.5|90801.5|90751.5|90796.6|90746.6|5
1637865780000|2021-11-25 18:43:00|90800.6|90750.6|90800.5|90750.5|90801.8|90751.8|90800.5|90750.5|9
1637865790000|2021-11-25 18:43:10|90800.3|90750.3|90799.2|90749.2|90801.3|90751.3|90798.2|90748.2|25
1637865800000|2021-11-25 18:43:20|90799.7|90749.7|90799.2|90749.2|90799.7|90749.7|90799.2|90749.2|2
1637865810000|2021-11-25 18:43:30|90799.1|90749.1|90800.7|90750.7|90800.7|90750.7|90799|90749|7
1637865820000|2021-11-25 18:43:40|90800.9|90750.9|90797.4|90747.4|90800.9|90750.9|90797.4|90747.4|8
1637865830000|2021-11-25 18:43:50|90797.2|90747.2|90799.7|90749.7|90799.9|90749.9|90796.9|90746.9|17
1637865840000|2021-11-25 18:44:00|90799|90749|90796.9|90746.9|90800|90750|90796|90746|29
1637865850000|2021-11-25 18:44:10|90797.7|90747.7|90800|90750|90801.4|90751.4|90797.7|90747.7|19
1637865860000|2021-11-25 18:44:20|90799.9|90749.9|90800.4|90750.4|90801|90751|90799.9|90749.9|9
1637865870000|2021-11-25 18:44:30|90801|90751|90800.3|90750.3|90801.7|90751.7|90800.3|90750.3|14
1637865880000|2021-11-25 18:44:40|90803.5|90753.5|90800.2|90750.2|90803.5|90753.5|90800.2|90750.2|18
1637865890000|2021-11-25 18:44:50|90799.9|90749.9|90801.3|90751.3|90803|90753|90798.5|90748.5|37
1637865900000|2021-11-25 18:45:00|90800.8|90750.8|90800.2|90750.2|90801.2|90751.2|90799.3|90749.3|32
1637865910000|2021-11-25 18:45:10|90800.1|90750.1|90799.9|90749.9|90800.3|90750.3|90799.9|90749.9|5
1637865920000|2021-11-25 18:45:20|90800.1|90750.1|90800|90750|90800.1|90750.1|90800|90750|2
1637865930000|2021-11-25 18:45:30|90799.6|90749.6|90799.6|90749.6|90802.3|90752.3|90798.7|90748.7|12
1637865940000|2021-11-25 18:45:40|90799.8|90749.8|90802.4|90752.4|90804.1|90754.1|90798.7|90748.7|22
1637865950000|2021-11-25 18:45:50|90802.1|90752.1|90800.9|90750.9|90802.4|90752.4|90799.1|90749.1|27
1637865960000|2021-11-25 18:46:00|90801.5|90751.5|90801.5|90751.5|90801.5|90751.5|90800.2|90750.2|6
1637865970000|2021-11-25 18:46:10|90800.6|90750.6|90801.3|90751.3|90801.9|90751.9|90800.5|90750.5|5
1637865980000|2021-11-25 18:46:20|90801.6|90751.6|90800.7|90750.7|90802.2|90752.2|90800|90750|7
1637865990000|2021-11-25 18:46:30|90801.6|90751.6|90800.2|90750.2|90803.3|90753.3|90800.2|90750.2|17
1637866000000|2021-11-25 18:46:40|90803.6|90753.6|90800.4|90750.4|90803.6|90753.6|90800.3|90750.3|11
1637866010000|2021-11-25 18:46:50|90800.7|90750.7|90800.6|90750.6|90802.2|90752.2|90800.2|90750.2|19
1637866020000|2021-11-25 18:47:00|90800.3|90750.3|90801.6|90751.6|90803|90753|90800.3|90750.3|14
1637866030000|2021-11-25 18:47:10|90801.5|90751.5|90801.5|90751.5|90802.1|90752.1|90800.7|90750.7|13
1637866040000|2021-11-25 18:47:20|90800.3|90750.3|90801.1|90751.1|90803.9|90753.9|90800.3|90750.3|21
1637866050000|2021-11-25 18:47:30|90797.1|90747.1|90800.7|90750.7|90803.5|90753.5|90797.1|90747.1|17
1637866060000|2021-11-25 18:47:40|90800.6|90750.6|90802|90752|90802.4|90752.4|90800.6|90750.6|13
1637866070000|2021-11-25 18:47:50|90803.5|90753.5|90801.6|90751.6|90804.8|90754.8|90801|90751|16
1637866080000|2021-11-25 18:48:00|90801.4|90751.4|90801.5|90751.5|90802.8|90752.8|90800.6|90750.6|16
1637866090000|2021-11-25 18:48:10|90801.6|90751.6|90801.8|90751.8|90802.5|90752.5|90798.6|90748.6|12
1637866100000|2021-11-25 18:48:20|90802.8|90752.8|90802.3|90752.3|90805.5|90755.5|90800.4|90750.4|12
1637866110000|2021-11-25 18:48:30|90802.5|90752.5|90801.4|90751.4|90803.5|90753.5|90800.5|90750.5|10
1637866120000|2021-11-25 18:48:40|90801.2|90751.2|90800.2|90750.2|90801.2|90751.2|90799.8|90749.8|17
1637866130000|2021-11-25 18:48:50|90800|90750|90799.7|90749.7|90800.9|90750.9|90799.4|90749.4|16
1637866140000|2021-11-25 18:49:00|90800.4|90750.4|90799.6|90749.6|90801.3|90751.3|90799.3|90749.3|19
1637866150000|2021-11-25 18:49:10|90800.4|90750.4|90799.8|90749.8|90800.8|90750.8|90798.7|90748.7|7
1637866160000|2021-11-25 18:49:20|90800.1|90750.1|90799.7|90749.7|90800.8|90750.8|90799.6|90749.6|9
1637866170000|2021-11-25 18:49:30|90799.1|90749.1|90800.1|90750.1|90801.6|90751.6|90799.1|90749.1|12
1637866180000|2021-11-25 18:49:40|90800.3|90750.3|90799.1|90749.1|90800.4|90750.4|90798.8|90748.8|10
1637866190000|2021-11-25 18:49:50|90799.9|90749.9|90798.8|90748.8|90799.9|90749.9|90798|90748|26
1637866200000|2021-11-25 18:50:00|90798.6|90748.6|90796.9|90746.9|90800|90750|90796.9|90746.9|15
1637866210000|2021-11-25 18:50:10|90798|90748|90799.7|90749.7|90802.4|90752.4|90798|90748|15
1637866220000|2021-11-25 18:50:20|90799.2|90749.2|90798.5|90748.5|90803.5|90753.5|90795.7|90745.7|8
1637866230000|2021-11-25 18:50:30|90798.4|90748.4|90800.2|90750.2|90800.8|90750.8|90798.3|90748.3|22
1637866240000|2021-11-25 18:50:40|90800.3|90750.3|90798.4|90748.4|90800.5|90750.5|90798.4|90748.4|11
1637866250000|2021-11-25 18:50:50|90798.6|90748.6|90798.5|90748.5|90798.7|90748.7|90797.8|90747.8|7
1637866260000|2021-11-25 18:51:00|90798.2|90748.2|90799.2|90749.2|90799.9|90749.9|90797.9|90747.9|13
1637866270000|2021-11-25 18:51:10|90799|90749|90798.5|90748.5|90799.3|90749.3|90798.4|90748.4|7
1637866280000|2021-11-25 18:51:20|90798.4|90748.4|90797.1|90747.1|90800.5|90750.5|90796|90746|15
1637866290000|2021-11-25 18:51:30|90795.3|90745.3|90796.3|90746.3|90796.4|90746.4|90795.3|90745.3|12
1637866300000|2021-11-25 18:51:40|90796.4|90746.4|90791.7|90741.7|90796.4|90746.4|90790.6|90740.6|35
1637866310000|2021-11-25 18:51:50|90791.5|90741.5|90791.8|90741.8|90792.5|90742.5|90790.6|90740.6|16
1637866320000|2021-11-25 18:52:00|90791.6|90741.6|90793|90743|90793.1|90743.1|90791.6|90741.6|19
1637866330000|2021-11-25 18:52:10|90792.9|90742.9|90789.7|90739.7|90795.1|90745.1|90789.6|90739.6|29
1637866340000|2021-11-25 18:52:20|90790.3|90740.3|90790.1|90740.1|90790.6|90740.6|90789.2|90739.2|13
1637866350000|2021-11-25 18:52:30|90788.6|90738.6|90792.3|90742.3|90792.3|90742.3|90788.6|90738.6|16
1637866360000|2021-11-25 18:52:40|90791.5|90741.5|90794.6|90744.6|90794.8|90744.8|90790.8|90740.8|22
1637866370000|2021-11-25 18:52:50|90794.1|90744.1|90793.6|90743.6|90794.7|90744.7|90792.1|90742.1|30
1637866380000|2021-11-25 18:53:00|90794.3|90744.3|90795.2|90745.2|90796.4|90746.4|90792.6|90742.6|32
1637866390000|2021-11-25 18:53:10|90794.8|90744.8|90793.7|90743.7|90795.6|90745.6|90791.1|90741.1|25
1637866400000|2021-11-25 18:53:20|90793.4|90743.4|90793.2|90743.2|90794.3|90744.3|90791.7|90741.7|21
1637866410000|2021-11-25 18:53:30|90792.9|90742.9|90792.4|90742.4|90793.7|90743.7|90791.5|90741.5|17
1637866420000|2021-11-25 18:53:40|90792.5|90742.5|90792.7|90742.7|90794.9|90744.9|90791.1|90741.1|30
1637866430000|2021-11-25 18:53:50|90792|90742|90794.7|90744.7|90795.4|90745.4|90792|90742|15
1637866440000|2021-11-25 18:54:00|90794.4|90744.4|90792.5|90742.5|90796.2|90746.2|90791.9|90741.9|34
1637866450000|2021-11-25 18:54:10|90792.6|90742.6|90791.7|90741.7|90792.6|90742.6|90791.3|90741.3|18
1637866460000|2021-11-25 18:54:20|90792.9|90742.9|90791.8|90741.8|90793.8|90743.8|90791.3|90741.3|17
1637866470000|2021-11-25 18:54:30|90791.2|90741.2|90793.7|90743.7|90793.7|90743.7|90791.2|90741.2|26
1637866480000|2021-11-25 18:54:40|90793.4|90743.4|90792.8|90742.8|90793.8|90743.8|90792.8|90742.8|12
1637866490000|2021-11-25 18:54:50|90793.2|90743.2|90793.8|90743.8|90794.3|90744.3|90789.5|90739.5|34
1637866500000|2021-11-25 18:55:00|90793.1|90743.1|90791.9|90741.9|90795.1|90745.1|90791.8|90741.8|13
1637866510000|2021-11-25 18:55:10|90794.6|90744.6|90790.4|90740.4|90794.6|90744.6|90790.4|90740.4|28
1637866520000|2021-11-25 18:55:20|90790.9|90740.9|90791.8|90741.8|90792.9|90742.9|90790.9|90740.9|22
1637866530000|2021-11-25 18:55:30|90791.5|90741.5|90793.9|90743.9|90796|90746|90791.5|90741.5|29
1637866540000|2021-11-25 18:55:40|90795.2|90745.2|90795.3|90745.3|90795.9|90745.9|90793|90743|17
1637866550000|2021-11-25 18:55:50|90795.2|90745.2|90793.9|90743.9|90795.6|90745.6|90792.5|90742.5|23
1637866560000|2021-11-25 18:56:00|90792.8|90742.8|90792.6|90742.6|90794.6|90744.6|90792.4|90742.4|17
1637866570000|2021-11-25 18:56:10|90792.4|90742.4|90800.6|90750.6|90801.9|90751.9|90792.4|90742.4|20
1637866580000|2021-11-25 18:56:20|90799.7|90749.7|90798.6|90748.6|90802.4|90752.4|90797.9|90747.9|32
1637866590000|2021-11-25 18:56:30|90799|90749|90796.2|90746.2|90799.2|90749.2|90795.4|90745.4|16
1637866600000|2021-11-25 18:56:40|90798.2|90748.2|90797.5|90747.5|90798.4|90748.4|90794.5|90744.5|13
1637866610000|2021-11-25 18:56:50|90797.3|90747.3|90798.6|90748.6|90798.6|90748.6|90796.1|90746.1|23
1637866620000|2021-11-25 18:57:00|90798.3|90748.3|90798.5|90748.5|90799|90749|90797.2|90747.2|25
1637866630000|2021-11-25 18:57:10|90797|90747|90798.4|90748.4|90798.5|90748.5|90796.9|90746.9|16
1637866640000|2021-11-25 18:57:20|90797.9|90747.9|90798|90748|90799.8|90749.8|90797.7|90747.7|15
1637866650000|2021-11-25 18:57:30|90798.8|90748.8|90798.6|90748.6|90799.7|90749.7|90797.6|90747.6|17
1637866660000|2021-11-25 18:57:40|90798.8|90748.8|90798.5|90748.5|90799.9|90749.9|90797.4|90747.4|20
1637866670000|2021-11-25 18:57:50|90798.7|90748.7|90806|90756|90807.5|90757.5|90797.7|90747.7|50
1637866680000|2021-11-25 18:58:00|90804.5|90754.5|90802.5|90752.5|90805.6|90755.6|90802.3|90752.3|29
1637866690000|2021-11-25 18:58:10|90802.8|90752.8|90801|90751|90803.3|90753.3|90799|90749|38
1637866700000|2021-11-25 18:58:20|90800.9|90750.9|90802.6|90752.6|90802.6|90752.6|90799.3|90749.3|21
1637866710000|2021-11-25 18:58:30|90802|90752|90803.6|90753.6|90805|90755|90801.8|90751.8|26
1637866720000|2021-11-25 18:58:40|90803.1|90753.1|90805.1|90755.1|90807.4|90757.4|90802.6|90752.6|27
1637866730000|2021-11-25 18:58:50|90804.9|90754.9|90806.5|90756.5|90807.1|90757.1|90804.9|90754.9|28
1637866740000|2021-11-25 18:59:00|90806.4|90756.4|90805.7|90755.7|90806.4|90756.4|90803.6|90753.6|31
1637866750000|2021-11-25 18:59:10|90805.5|90755.5|90804.3|90754.3|90805.6|90755.6|90804|90754|24
1637866760000|2021-11-25 18:59:20|90805.2|90755.2|90808.4|90758.4|90809.5|90759.5|90805.2|90755.2|30
1637866770000|2021-11-25 18:59:30|90807.6|90757.6|90811.4|90761.4|90812.1|90762.1|90807.6|90757.6|33
1637866780000|2021-11-25 18:59:40|90811.1|90761.1|90812.2|90762.2|90813.4|90763.4|90811.1|90761.1|15
1637866790000|2021-11-25 18:59:50|90812.5|90762.5|90808.7|90758.7|90813.1|90763.1|90807.1|90757.1|22
1637866800000|2021-11-25 19:00:00|90808.1|90758.1|90802.9|90752.9|90808.8|90758.8|90802.9|90752.9|36
1637866810000|2021-11-25 19:00:10|90803.3|90753.3|90802|90752|90803.8|90753.8|90801|90751|29
1637866820000|2021-11-25 19:00:20|90801.6|90751.6|90801.5|90751.5|90802.4|90752.4|90801.1|90751.1|19
1637866830000|2021-11-25 19:00:30|90801.1|90751.1|90800.2|90750.2|90802.3|90752.3|90799.8|90749.8|22
1637866840000|2021-11-25 19:00:40|90799.9|90749.9|90800.4|90750.4|90800.8|90750.8|90799.8|90749.8|11
1637866850000|2021-11-25 19:00:50|90800.5|90750.5|90799.3|90749.3|90801.5|90751.5|90798.6|90748.6|20
1637866860000|2021-11-25 19:01:00|90799.6|90749.6|90799.5|90749.5|90800|90750|90798.5|90748.5|21
1637866870000|2021-11-25 19:01:10|90799.4|90749.4|90798.7|90748.7|90799.7|90749.7|90798.2|90748.2|10
1637866880000|2021-11-25 19:01:20|90799.2|90749.2|90801.9|90751.9|90803.4|90753.4|90799.2|90749.2|18
1637866890000|2021-11-25 19:01:30|90802.2|90752.2|90802.1|90752.1|90802.7|90752.7|90801|90751|20
1637866900000|2021-11-25 19:01:40|90802.2|90752.2|90801.2|90751.2|90803.4|90753.4|90799.2|90749.2|12
1637866910000|2021-11-25 19:01:50|90801.1|90751.1|90800.6|90750.6|90801.1|90751.1|90799.1|90749.1|17
1637866920000|2021-11-25 19:02:00|90800.3|90750.3|90800.3|90750.3|90801.5|90751.5|90799.6|90749.6|22
1637866930000|2021-11-25 19:02:10|90799.9|90749.9|90801.7|90751.7|90801.9|90751.9|90799.9|90749.9|21
1637866940000|2021-11-25 19:02:20|90802.4|90752.4|90803.1|90753.1|90803.1|90753.1|90802.1|90752.1|4
1637866950000|2021-11-25 19:02:30|90801.8|90751.8|90802.2|90752.2|90802.2|90752.2|90801.4|90751.4|9
1637866960000|2021-11-25 19:02:40|90801.5|90751.5|90800.6|90750.6|90801.5|90751.5|90798.5|90748.5|12
1637866970000|2021-11-25 19:02:50|90800.5|90750.5|90800|90750|90800.9|90750.9|90799.3|90749.3|12
1637866980000|2021-11-25 19:03:00|90799.9|90749.9|90799.9|90749.9|90800.8|90750.8|90799.2|90749.2|13
1637866990000|2021-11-25 19:03:10|90801.2|90751.2|90802|90752|90802.6|90752.6|90801.2|90751.2|13
1637867000000|2021-11-25 19:03:20|90802.1|90752.1|90803.5|90753.5|90803.5|90753.5|90802.1|90752.1|4
1637867010000|2021-11-25 19:03:30|90802.1|90752.1|90803|90753|90803.5|90753.5|90800.3|90750.3|14
1637867020000|2021-11-25 19:03:40|90802|90752|90801.9|90751.9|90803.7|90753.7|90801.4|90751.4|13
1637867030000|2021-11-25 19:03:50|90802.2|90752.2|90801.4|90751.4|90802.2|90752.2|90799.9|90749.9|17
1637867040000|2021-11-25 19:04:00|90801.6|90751.6|90802.7|90752.7|90803.6|90753.6|90801.3|90751.3|5
1637867050000|2021-11-25 19:04:10|90802.5|90752.5|90803.5|90753.5|90804|90754|90800.7|90750.7|8
1637867060000|2021-11-25 19:04:20|90803.6|90753.6|90803.5|90753.5|90803.9|90753.9|90802.5|90752.5|13
1637867070000|2021-11-25 19:04:30|90801|90751|90801.8|90751.8|90802.3|90752.3|90799.3|90749.3|10
1637867080000|2021-11-25 19:04:40|90801.1|90751.1|90801.5|90751.5|90802|90752|90799.9|90749.9|13
1637867090000|2021-11-25 19:04:50|90801.7|90751.7|90801|90751|90802.1|90752.1|90800.4|90750.4|12
1637867100000|2021-11-25 19:05:00|90800.6|90750.6|90802.6|90752.6|90803.3|90753.3|90800.6|90750.6|8
1637867110000|2021-11-25 19:05:10|90802.7|90752.7|90803.2|90753.2|90803.2|90753.2|90802.7|90752.7|3
1637867120000|2021-11-25 19:05:20|90803|90753|90799.7|90749.7|90804.9|90754.9|90799.2|90749.2|14
1637867130000|2021-11-25 19:05:30|90800.6|90750.6|90796.2|90746.2|90801.1|90751.1|90795|90745|28
1637867140000|2021-11-25 19:05:40|90795.9|90745.9|90803.3|90753.3|90803.5|90753.5|90795.7|90745.7|42
1637867150000|2021-11-25 19:05:50|90803.5|90753.5|90802.3|90752.3|90807.3|90757.3|90800.4|90750.4|56
1637867160000|2021-11-25 19:06:00|90802.2|90752.2|90803.6|90753.6|90804.8|90754.8|90798.7|90748.7|51
1637867170000|2021-11-25 19:06:10|90807.4|90757.4|90804.3|90754.3|90807.4|90757.4|90799.3|90749.3|55
1637867180000|2021-11-25 19:06:20|90804|90754|90802.6|90752.6|90806.8|90756.8|90800.2|90750.2|64
1637867190000|2021-11-25 19:06:30|90803.2|90753.2|90804|90754|90804.4|90754.4|90802.6|90752.6|26
1637867200000|2021-11-25 19:06:40|90803.3|90753.3|90806|90756|90806.7|90756.7|90803.3|90753.3|25
1637867210000|2021-11-25 19:06:50|90806.1|90756.1|90806.4|90756.4|90807.3|90757.3|90803.2|90753.2|52
1637867220000|2021-11-25 19:07:00|90805.3|90755.3|90806.8|90756.8|90807.6|90757.6|90801.8|90751.8|58
1637867230000|2021-11-25 19:07:10|90808.3|90758.3|90806.8|90756.8|90808.5|90758.5|90802.4|90752.4|52
1637867240000|2021-11-25 19:07:20|90806.3|90756.3|90805.2|90755.2|90807.6|90757.6|90804.4|90754.4|54
1637867250000|2021-11-25 19:07:30|90805|90755|90805.7|90755.7|90806.1|90756.1|90802.1|90752.1|53
1637867260000|2021-11-25 19:07:40|90805.8|90755.8|90804.9|90754.9|90807.1|90757.1|90802.6|90752.6|56
1637867270000|2021-11-25 19:07:50|90801.1|90751.1|90802.8|90752.8|90807.2|90757.2|90801.1|90751.1|54
1637867280000|2021-11-25 19:08:00|90802.9|90752.9|90805.6|90755.6|90807.6|90757.6|90801.7|90751.7|49
1637867290000|2021-11-25 19:08:10|90805.7|90755.7|90804.5|90754.5|90806.5|90756.5|90803|90753|30
1637867300000|2021-11-25 19:08:20|90804.8|90754.8|90803.9|90753.9|90804.9|90754.9|90801.5|90751.5|44
1637867310000|2021-11-25 19:08:30|90803.4|90753.4|90806.9|90756.9|90806.9|90756.9|90802|90752|30
1637867320000|2021-11-25 19:08:40|90806.8|90756.8|90806.1|90756.1|90808.4|90758.4|90804.4|90754.4|46
1637867330000|2021-11-25 19:08:50|90805.9|90755.9|90804.7|90754.7|90807.8|90757.8|90801.8|90751.8|30
1637867340000|2021-11-25 19:09:00|90804.8|90754.8|90805.7|90755.7|90808.1|90758.1|90802.9|90752.9|41
1637867350000|2021-11-25 19:09:10|90805.6|90755.6|90805.9|90755.9|90806.9|90756.9|90804.7|90754.7|46
1637867360000|2021-11-25 19:09:20|90806.4|90756.4|90807.1|90757.1|90807.9|90757.9|90803.9|90753.9|34
1637867370000|2021-11-25 19:09:30|90807.2|90757.2|90806.5|90756.5|90808.9|90758.9|90805.1|90755.1|28
1637867380000|2021-11-25 19:09:40|90803.6|90753.6|90804.6|90754.6|90807.8|90757.8|90803.5|90753.5|42
1637867390000|2021-11-25 19:09:50|90805|90755|90811.1|90761.1|90811.1|90761.1|90803.2|90753.2|33
1637867400000|2021-11-25 19:10:00|90810.6|90760.6|90809|90759|90810.6|90760.6|90807.2|90757.2|23
1637867410000|2021-11-25 19:10:10|90809.3|90759.3|90807.7|90757.7|90809.3|90759.3|90806.9|90756.9|25
1637867420000|2021-11-25 19:10:20|90807.8|90757.8|90807.3|90757.3|90808.4|90758.4|90806.2|90756.2|18
1637867430000|2021-11-25 19:10:30|90807.1|90757.1|90807.7|90757.7|90812.2|90762.2|90806.6|90756.6|26
1637867440000|2021-11-25 19:10:40|90807.5|90757.5|90809.9|90759.9|90809.9|90759.9|90807.4|90757.4|22
1637867450000|2021-11-25 19:10:50|90809.3|90759.3|90807.2|90757.2|90809.3|90759.3|90804.7|90754.7|32
1637867460000|2021-11-25 19:11:00|90806.5|90756.5|90807.5|90757.5|90808.6|90758.6|90806.5|90756.5|11
1637867470000|2021-11-25 19:11:10|90807.6|90757.6|90807.5|90757.5|90808.3|90758.3|90805.3|90755.3|32
1637867480000|2021-11-25 19:11:20|90807.4|90757.4|90808|90758|90809.3|90759.3|90807.3|90757.3|16
1637867490000|2021-11-25 19:11:30|90807.9|90757.9|90808.2|90758.2|90808.3|90758.3|90807.7|90757.7|25
1637867500000|2021-11-25 19:11:40|90808.7|90758.7|90808.5|90758.5|90810.8|90760.8|90805.5|90755.5|15
1637867510000|2021-11-25 19:11:50|90808.6|90758.6|90807.6|90757.6|90809.7|90759.7|90806.1|90756.1|12
1637867520000|2021-11-25 19:12:00|90806.5|90756.5|90807.5|90757.5|90807.5|90757.5|90805.8|90755.8|17
1637867530000|2021-11-25 19:12:10|90807.6|90757.6|90809.1|90759.1|90809.8|90759.8|90806.9|90756.9|20
1637867540000|2021-11-25 19:12:20|90809.5|90759.5|90808.2|90758.2|90810.7|90760.7|90807.8|90757.8|11
1637867550000|2021-11-25 19:12:30|90807.9|90757.9|90809.3|90759.3|90810.1|90760.1|90805.6|90755.6|30
1637867560000|2021-11-25 19:12:40|90810|90760|90808.9|90758.9|90810|90760|90807.5|90757.5|25
1637867570000|2021-11-25 19:12:50|90809.1|90759.1|90810|90760|90810.7|90760.7|90808.3|90758.3|23
1637867580000|2021-11-25 19:13:00|90810.4|90760.4|90808.2|90758.2|90810.4|90760.4|90808.2|90758.2|10
1637867590000|2021-11-25 19:13:10|90808.3|90758.3|90807.5|90757.5|90808.3|90758.3|90807.4|90757.4|7
1637867600000|2021-11-25 19:13:20|90808.3|90758.3|90811.2|90761.2|90811.2|90761.2|90808.3|90758.3|15
1637867610000|2021-11-25 19:13:30|90810.4|90760.4|90806.3|90756.3|90811.4|90761.4|90806.1|90756.1|7
1637867620000|2021-11-25 19:13:40|90806.5|90756.5|90807.3|90757.3|90810.1|90760.1|90805.8|90755.8|12
1637867630000|2021-11-25 19:13:50|90808|90758|90806.7|90756.7|90808|90758|90806.6|90756.6|5
1637867640000|2021-11-25 19:14:00|90806.5|90756.5|90806.7|90756.7|90806.8|90756.8|90805.1|90755.1|13
1637867650000|2021-11-25 19:14:10|90807.1|90757.1|90807.9|90757.9|90810.7|90760.7|90807.1|90757.1|26
1637867660000|2021-11-25 19:14:20|90808|90758|90808.6|90758.6|90809.8|90759.8|90808|90758|30
1637867670000|2021-11-25 19:14:30|90808.1|90758.1|90810.7|90760.7|90811.7|90761.7|90805.4|90755.4|11
1637867680000|2021-11-25 19:14:40|90811.9|90761.9|90810.1|90760.1|90811.9|90761.9|90809.5|90759.5|9
1637867690000|2021-11-25 19:14:50|90810.3|90760.3|90812.1|90762.1|90812.1|90762.1|90809.9|90759.9|36
1637867700000|2021-11-25 19:15:00|90812|90762|90810.1|90760.1|90812.9|90762.9|90808.8|90758.8|20
1637867710000|2021-11-25 19:15:10|90809.7|90759.7|90809.8|90759.8|90810.4|90760.4|90808.4|90758.4|13
1637867720000|2021-11-25 19:15:20|90810.7|90760.7|90811.1|90761.1|90811.2|90761.2|90808.3|90758.3|25
1637867730000|2021-11-25 19:15:30|90810.6|90760.6|90810.2|90760.2|90811.3|90761.3|90809.8|90759.8|16
1637867740000|2021-11-25 19:15:40|90808.1|90758.1|90809.1|90759.1|90810|90760|90808.1|90758.1|15
1637867750000|2021-11-25 19:15:50|90809.2|90759.2|90810.1|90760.1|90810.2|90760.2|90807.8|90757.8|26
1637867760000|2021-11-25 19:16:00|90809.6|90759.6|90810.1|90760.1|90812.4|90762.4|90809.2|90759.2|21
1637867770000|2021-11-25 19:16:10|90810.3|90760.3|90811.2|90761.2|90811.2|90761.2|90808.9|90758.9|6
1637867780000|2021-11-25 19:16:20|90811.4|90761.4|90810|90760|90811.4|90761.4|90808.6|90758.6|7
1637867790000|2021-11-25 19:16:30|90808.7|90758.7|90809.8|90759.8|90810.4|90760.4|90807|90757|12
1637867800000|2021-11-25 19:16:40|90809.1|90759.1|90809.4|90759.4|90809.5|90759.5|90807.3|90757.3|12
1637867810000|2021-11-25 19:16:50|90808.7|90758.7|90808.1|90758.1|90809.5|90759.5|90807.6|90757.6|8
1637867820000|2021-11-25 19:17:00|90808.5|90758.5|90808.3|90758.3|90808.6|90758.6|90808.2|90758.2|5
1637867830000|2021-11-25 19:17:10|90811.4|90761.4|90811|90761|90812|90762|90810.4|90760.4|12
1637867840000|2021-11-25 19:17:20|90809.4|90759.4|90809.3|90759.3|90809.8|90759.8|90806.3|90756.3|12
1637867850000|2021-11-25 19:17:30|90806.7|90756.7|90807.4|90757.4|90808.2|90758.2|90806.7|90756.7|13
1637867860000|2021-11-25 19:17:40|90807.1|90757.1|90810.4|90760.4|90810.6|90760.6|90807.1|90757.1|11
1637867870000|2021-11-25 19:17:50|90811.8|90761.8|90809.4|90759.4|90813.3|90763.3|90809.4|90759.4|10
1637867880000|2021-11-25 19:18:00|90808.6|90758.6|90811.5|90761.5|90811.5|90761.5|90808.6|90758.6|9
1637867890000|2021-11-25 19:18:10|90810.9|90760.9|90810.7|90760.7|90812.1|90762.1|90810|90760|17
1637867900000|2021-11-25 19:18:20|90803|90753|90807.5|90757.5|90807.7|90757.7|90803|90753|11
1637867910000|2021-11-25 19:18:30|90807.3|90757.3|90809.4|90759.4|90810.7|90760.7|90805.8|90755.8|12
1637867920000|2021-11-25 19:18:40|90808.2|90758.2|90810.8|90760.8|90812.4|90762.4|90808.2|90758.2|14
1637867930000|2021-11-25 19:18:50|90811.7|90761.7|90810.9|90760.9|90812|90762|90809.7|90759.7|10
1637867940000|2021-11-25 19:19:00|90811.8|90761.8|90811.7|90761.7|90812.2|90762.2|90810.7|90760.7|13
1637867950000|2021-11-25 19:19:10|90809.6|90759.6|90810.6|90760.6|90810.6|90760.6|90808.2|90758.2|14
1637867960000|2021-11-25 19:19:20|90809.9|90759.9|90810.5|90760.5|90811.8|90761.8|90808.5|90758.5|16
1637867970000|2021-11-25 19:19:30|90810.3|90760.3|90810.6|90760.6|90811.1|90761.1|90810|90760|11
1637867980000|2021-11-25 19:19:40|90813.2|90763.2|90809.8|90759.8|90813.5|90763.5|90809.5|90759.5|7
1637867990000|2021-11-25 19:19:50|90809.9|90759.9|90811.6|90761.6|90812.3|90762.3|90809.9|90759.9|9
1637868000000|2021-11-25 19:20:00|90813.1|90763.1|90808.8|90758.8|90813.1|90763.1|90808.4|90758.4|26
1637868010000|2021-11-25 19:20:10|90808.6|90758.6|90809.4|90759.4|90810|90760|90806.5|90756.5|21
1637868020000|2021-11-25 19:20:20|90809|90759|90808.7|90758.7|90809.7|90759.7|90807.7|90757.7|12
1637868030000|2021-11-25 19:20:30|90807.8|90757.8|90809.2|90759.2|90810.7|90760.7|90807.4|90757.4|13
1637868040000|2021-11-25 19:20:40|90809.4|90759.4|90808.3|90758.3|90809.4|90759.4|90807.5|90757.5|14
1637868050000|2021-11-25 19:20:50|90808.2|90758.2|90810|90760|90811.4|90761.4|90808.2|90758.2|9
1637868060000|2021-11-25 19:21:00|90809.6|90759.6|90810.3|90760.3|90811.4|90761.4|90807.7|90757.7|23
1637868070000|2021-11-25 19:21:10|90810.1|90760.1|90810|90760|90811.4|90761.4|90809.3|90759.3|14
1637868080000|2021-11-25 19:21:20|90810.2|90760.2|90808|90758|90810.5|90760.5|90808|90758|15
1637868090000|2021-11-25 19:21:30|90809.2|90759.2|90809.4|90759.4|90812.5|90762.5|90808.1|90758.1|16
1637868100000|2021-11-25 19:21:40|90809.6|90759.6|90809.4|90759.4|90811.3|90761.3|90809.4|90759.4|11
1637868110000|2021-11-25 19:21:50|90809.2|90759.2|90809|90759|90813|90763|90808.2|90758.2|15
1637868120000|2021-11-25 19:22:00|90809.7|90759.7|90807.8|90757.8|90809.9|90759.9|90807.8|90757.8|15
1637868130000|2021-11-25 19:22:10|90807.9|90757.9|90808|90758|90808.1|90758.1|90806.7|90756.7|11
1637868140000|2021-11-25 19:22:20|90808.2|90758.2|90809.4|90759.4|90811.4|90761.4|90806.7|90756.7|13
1637868150000|2021-11-25 19:22:30|90809.7|90759.7|90811.2|90761.2|90814.1|90764.1|90808.2|90758.2|15
1637868160000|2021-11-25 19:22:40|90810.8|90760.8|90809.4|90759.4|90810.8|90760.8|90808.8|90758.8|11
1637868170000|2021-11-25 19:22:50|90808.8|90758.8|90806.9|90756.9|90809.1|90759.1|90806|90756|14
1637868180000|2021-11-25 19:23:00|90809.9|90759.9|90808.1|90758.1|90810.1|90760.1|90808.1|90758.1|16
1637868190000|2021-11-25 19:23:10|90808.6|90758.6|90809.5|90759.5|90809.8|90759.8|90807.4|90757.4|13
1637868200000|2021-11-25 19:23:20|90809.4|90759.4|90810.2|90760.2|90812.3|90762.3|90808.8|90758.8|12
1637868210000|2021-11-25 19:23:30|90808.5|90758.5|90813|90763|90813|90763|90807.9|90757.9|9
1637868220000|2021-11-25 19:23:40|90812.4|90762.4|90808|90758|90812.7|90762.7|90807.9|90757.9|10
1637868230000|2021-11-25 19:23:50|90810|90760|90809.6|90759.6|90811.1|90761.1|90809.1|90759.1|24
1637868240000|2021-11-25 19:24:00|90809.3|90759.3|90810.2|90760.2|90810.3|90760.3|90807.7|90757.7|19
1637868250000|2021-11-25 19:24:10|90809.6|90759.6|90809.2|90759.2|90810.9|90760.9|90807.8|90757.8|29
1637868260000|2021-11-25 19:24:20|90809.9|90759.9|90808.6|90758.6|90810.1|90760.1|90808.1|90758.1|16
1637868270000|2021-11-25 19:24:30|90809.3|90759.3|90808.1|90758.1|90810.3|90760.3|90807|90757|19
1637868280000|2021-11-25 19:24:40|90807.9|90757.9|90809.1|90759.1|90810.8|90760.8|90807.3|90757.3|20
1637868290000|2021-11-25 19:24:50|90809.2|90759.2|90808.3|90758.3|90809.3|90759.3|90807.2|90757.2|14
1637868300000|2021-11-25 19:25:00|90808|90758|90807.5|90757.5|90809.3|90759.3|90807|90757|17
1637868310000|2021-11-25 19:25:10|90808|90758|90809.4|90759.4|90811|90761|90807.9|90757.9|23
1637868320000|2021-11-25 19:25:20|90809.2|90759.2|90809.2|90759.2|90810|90760|90808.2|90758.2|34
1637868330000|2021-11-25 19:25:30|90809.1|90759.1|90808.1|90758.1|90809.4|90759.4|90807.3|90757.3|30
1637868340000|2021-11-25 19:25:40|90807.9|90757.9|90808.4|90758.4|90808.6|90758.6|90807.9|90757.9|7
1637868350000|2021-11-25 19:25:50|90807.7|90757.7|90806.8|90756.8|90809|90759|90806.3|90756.3|19
1637868360000|2021-11-25 19:26:00|90806.9|90756.9|90810|90760|90810.6|90760.6|90806.9|90756.9|17
1637868370000|2021-11-25 19:26:10|90809.4|90759.4|90809.6|90759.6|90811.4|90761.4|90808.3|90758.3|18
1637868380000|2021-11-25 19:26:20|90810.6|90760.6|90810|90760|90811.6|90761.6|90808.5|90758.5|16
1637868390000|2021-11-25 19:26:30|90810.1|90760.1|90806.4|90756.4|90810.1|90760.1|90805.2|90755.2|19
1637868400000|2021-11-25 19:26:40|90806.3|90756.3|90809|90759|90809.7|90759.7|90806.2|90756.2|14
1637868410000|2021-11-25 19:26:50|90808.6|90758.6|90808.6|90758.6|90809.5|90759.5|90808|90758|12
1637868420000|2021-11-25 19:27:00|90808.4|90758.4|90810.7|90760.7|90811.7|90761.7|90808.1|90758.1|13
1637868430000|2021-11-25 19:27:10|90810.3|90760.3|90809.1|90759.1|90811.1|90761.1|90808.2|90758.2|13
1637868440000|2021-11-25 19:27:20|90809.9|90759.9|90807.3|90757.3|90810.5|90760.5|90806.8|90756.8|9
1637868450000|2021-11-25 19:27:30|90807.8|90757.8|90807.9|90757.9|90808|90758|90806.4|90756.4|25
1637868460000|2021-11-25 19:27:40|90808.2|90758.2|90808.2|90758.2|90808.3|90758.3|90807.4|90757.4|17
1637868470000|2021-11-25 19:27:50|90808|90758|90808.3|90758.3|90809|90759|90807.8|90757.8|12
1637868480000|2021-11-25 19:28:00|90807.3|90757.3|90809.8|90759.8|90810|90760|90807.2|90757.2|12
1637868490000|2021-11-25 19:28:10|90808.3|90758.3|90808.6|90758.6|90809.7|90759.7|90807.6|90757.6|28
1637868500000|2021-11-25 19:28:20|90808.3|90758.3|90810.1|90760.1|90810.3|90760.3|90807.1|90757.1|23
1637868510000|2021-11-25 19:28:30|90809.6|90759.6|90809.8|90759.8|90809.8|90759.8|90807.9|90757.9|13
1637868520000|2021-11-25 19:28:40|90809.3|90759.3|90807.6|90757.6|90809.6|90759.6|90807.4|90757.4|25
1637868530000|2021-11-25 19:28:50|90808.5|90758.5|90807.2|90757.2|90809.6|90759.6|90803.8|90753.8|18
1637868540000|2021-11-25 19:29:00|90805.8|90755.8|90807.9|90757.9|90807.9|90757.9|90805.6|90755.6|25
1637868550000|2021-11-25 19:29:10|90807.8|90757.8|90803.9|90753.9|90808.3|90758.3|90803.3|90753.3|27
1637868560000|2021-11-25 19:29:20|90805.4|90755.4|90806.1|90756.1|90806.7|90756.7|90804.9|90754.9|18
1637868570000|2021-11-25 19:29:30|90806|90756|90804.3|90754.3|90806|90756|90804.3|90754.3|4
1637868580000|2021-11-25 19:29:40|90804.8|90754.8|90806.7|90756.7|90806.7|90756.7|90804.8|90754.8|9
1637868590000|2021-11-25 19:29:50|90806.4|90756.4|90806.2|90756.2|90806.5|90756.5|90806.2|90756.2|3
1637868600000|2021-11-25 19:30:00|90807.5|90757.5|90808.6|90758.6|90808.9|90758.9|90805.4|90755.4|25
1637868610000|2021-11-25 19:30:10|90807.3|90757.3|90805.6|90755.6|90807.3|90757.3|90805.2|90755.2|15
1637868620000|2021-11-25 19:30:20|90804.4|90754.4|90805|90755|90805.1|90755.1|90803.2|90753.2|17
1637868630000|2021-11-25 19:30:30|90805.3|90755.3|90808.1|90758.1|90808.1|90758.1|90805|90755|33
1637868640000|2021-11-25 19:30:40|90807.7|90757.7|90807.4|90757.4|90808|90758|90807.1|90757.1|26
1637868650000|2021-11-25 19:30:50|90807.6|90757.6|90807|90757|90808.4|90758.4|90807|90757|36
1637868660000|2021-11-25 19:31:00|90806.8|90756.8|90808|90758|90808.2|90758.2|90805.9|90755.9|33
1637868670000|2021-11-25 19:31:10|90807.6|90757.6|90806.8|90756.8|90808|90758|90805.5|90755.5|34
1637868680000|2021-11-25 19:31:20|90806.9|90756.9|90806.7|90756.7|90807.3|90757.3|90805.9|90755.9|18
1637868690000|2021-11-25 19:31:30|90806.6|90756.6|90807|90757|90807.2|90757.2|90804.7|90754.7|14
1637868700000|2021-11-25 19:31:40|90807.3|90757.3|90807|90757|90808.2|90758.2|90806.2|90756.2|25
1637868710000|2021-11-25 19:31:50|90807.1|90757.1|90806.9|90756.9|90808.1|90758.1|90805.4|90755.4|19
1637868720000|2021-11-25 19:32:00|90807|90757|90807|90757|90807|90757|90804.3|90754.3|28
1637868730000|2021-11-25 19:32:10|90806.9|90756.9|90805.9|90755.9|90806.9|90756.9|90804.3|90754.3|16
1637868740000|2021-11-25 19:32:20|90804.3|90754.3|90806.2|90756.2|90807.4|90757.4|90804.3|90754.3|16
1637868750000|2021-11-25 19:32:30|90806|90756|90806.5|90756.5|90808.2|90758.2|90806|90756|26
1637868760000|2021-11-25 19:32:40|90806.6|90756.6|90806.5|90756.5|90806.6|90756.6|90806.4|90756.4|5
1637868770000|2021-11-25 19:32:50|90806.4|90756.4|90805.3|90755.3|90806.9|90756.9|90804.1|90754.1|16
1637868780000|2021-11-25 19:33:00|90805.6|90755.6|90805.6|90755.6|90807.7|90757.7|90803.8|90753.8|25
1637868790000|2021-11-25 19:33:10|90806|90756|90806.2|90756.2|90806.4|90756.4|90804.7|90754.7|13
1637868800000|2021-11-25 19:33:20|90806.1|90756.1|90805.1|90755.1|90806.5|90756.5|90804.1|90754.1|28
1637868810000|2021-11-25 19:33:30|90805.2|90755.2|90806.9|90756.9|90807.5|90757.5|90803.1|90753.1|18
1637868820000|2021-11-25 19:33:40|90806.8|90756.8|90806.1|90756.1|90807.2|90757.2|90805.3|90755.3|14
1637868830000|2021-11-25 19:33:50|90807|90757|90806|90756|90807|90757|90804.7|90754.7|18
1637868840000|2021-11-25 19:34:00|90806.1|90756.1|90805.7|90755.7|90806.6|90756.6|90804.9|90754.9|15
1637868850000|2021-11-25 19:34:10|90805.8|90755.8|90806.1|90756.1|90807.4|90757.4|90805.3|90755.3|21
1637868860000|2021-11-25 19:34:20|90806|90756|90806.4|90756.4|90807.3|90757.3|90805|90755|12
1637868870000|2021-11-25 19:34:30|90806.3|90756.3|90805.8|90755.8|90806.5|90756.5|90804.8|90754.8|15
1637868880000|2021-11-25 19:34:40|90805.7|90755.7|90804.3|90754.3|90807.7|90757.7|90804.3|90754.3|26
1637868890000|2021-11-25 19:34:50|90804.6|90754.6|90806.4|90756.4|90807.2|90757.2|90804.6|90754.6|24
1637868900000|2021-11-25 19:35:00|90806.3|90756.3|90806|90756|90806.7|90756.7|90805.5|90755.5|10
1637868910000|2021-11-25 19:35:10|90805.9|90755.9|90806.9|90756.9|90807.6|90757.6|90804|90754|38
1637868920000|2021-11-25 19:35:20|90807|90757|90807.3|90757.3|90808.1|90758.1|90803.8|90753.8|44
1637868930000|2021-11-25 19:35:30|90807.9|90757.9|90807.4|90757.4|90807.9|90757.9|90807|90757|11
1637868940000|2021-11-25 19:35:40|90805.1|90755.1|90806.4|90756.4|90806.4|90756.4|90804.4|90754.4|11
1637868950000|2021-11-25 19:35:50|90805.2|90755.2|90807.9|90757.9|90808.1|90758.1|90804.9|90754.9|14
1637868960000|2021-11-25 19:36:00|90808|90758|90806|90756|90808|90758|90805.4|90755.4|36
1637868970000|2021-11-25 19:36:10|90806.8|90756.8|90806.8|90756.8|90806.9|90756.9|90806.8|90756.8|3
1637868980000|2021-11-25 19:36:20|90806.7|90756.7|90806.8|90756.8|90806.9|90756.9|90806.7|90756.7|6
1637868990000|2021-11-25 19:36:30|90806.4|90756.4|90804.6|90754.6|90806.9|90756.9|90802.9|90752.9|10
1637869000000|2021-11-25 19:36:40|90804.9|90754.9|90806.4|90756.4|90806.6|90756.6|90804.9|90754.9|7
1637869010000|2021-11-25 19:36:50|90806.2|90756.2|90805.2|90755.2|90806.3|90756.3|90805.1|90755.1|12
1637869020000|2021-11-25 19:37:00|90805.7|90755.7|90807.3|90757.3|90807.6|90757.6|90805.6|90755.6|11
1637869030000|2021-11-25 19:37:10|90807.2|90757.2|90806.8|90756.8|90807.2|90757.2|90806.6|90756.6|6
1637869040000|2021-11-25 19:37:20|90807|90757|90806.1|90756.1|90807|90757|90805.5|90755.5|12
1637869050000|2021-11-25 19:37:30|90804.9|90754.9|90805.1|90755.1|90805.7|90755.7|90804|90754|12
1637869060000|2021-11-25 19:37:40|90805.2|90755.2|90805.1|90755.1|90805.2|90755.2|90804|90754|7
1637869070000|2021-11-25 19:37:50|90803.3|90753.3|90804.8|90754.8|90804.8|90754.8|90803.3|90753.3|5
1637869080000|2021-11-25 19:38:00|90806.2|90756.2|90806.9|90756.9|90807|90757|90806.2|90756.2|8
1637869090000|2021-11-25 19:38:10|90806.7|90756.7|90806.6|90756.6|90806.8|90756.8|90806.5|90756.5|4
1637869100000|2021-11-25 19:38:20|90806.5|90756.5|90805|90755|90806.5|90756.5|90804.5|90754.5|5
1637869110000|2021-11-25 19:38:30|90803.4|90753.4|90805.3|90755.3|90805.9|90755.9|90803.4|90753.4|6
1637869120000|2021-11-25 19:38:40|90803.7|90753.7|90804.9|90754.9|90806|90756|90803.7|90753.7|30
1637869130000|2021-11-25 19:38:50|90805.1|90755.1|90806.9|90756.9|90807.7|90757.7|90804.3|90754.3|22
1637869140000|2021-11-25 19:39:00|90807|90757|90807.4|90757.4|90808.3|90758.3|90807|90757|16
1637869150000|2021-11-25 19:39:10|90807.2|90757.2|90808.1|90758.1|90808.1|90758.1|90805.9|90755.9|21
1637869160000|2021-11-25 19:39:20|90807.4|90757.4|90805.3|90755.3|90807.9|90757.9|90804.5|90754.5|15
1637869170000|2021-11-25 19:39:30|90805|90755|90805.1|90755.1|90806.5|90756.5|90804.4|90754.4|11
1637869180000|2021-11-25 19:39:40|90805.5|90755.5|90804.6|90754.6|90806.2|90756.2|90803.9|90753.9|13
1637869190000|2021-11-25 19:39:50|90806.4|90756.4|90806.4|90756.4|90807.6|90757.6|90806|90756|17
1637869200000|2021-11-25 19:40:00|90807|90757|90806.9|90756.9|90807.6|90757.6|90806.4|90756.4|13
1637869210000|2021-11-25 19:40:10|90807.2|90757.2|90805.6|90755.6|90807.3|90757.3|90802.8|90752.8|18
1637869220000|2021-11-25 19:40:20|90806|90756|90806|90756|90806.4|90756.4|90804.6|90754.6|15
1637869230000|2021-11-25 19:40:30|90806.1|90756.1|90805.4|90755.4|90806.5|90756.5|90805.2|90755.2|10
1637869240000|2021-11-25 19:40:40|90805|90755|90807|90757|90808.5|90758.5|90805|90755|23
1637869250000|2021-11-25 19:40:50|90806.4|90756.4|90806.8|90756.8|90806.9|90756.9|90806|90756|10
1637869260000|2021-11-25 19:41:00|90806.9|90756.9|90807.5|90757.5|90807.5|90757.5|90806|90756|5
1637869270000|2021-11-25 19:41:10|90805.9|90755.9|90805.9|90755.9|90806.1|90756.1|90803.3|90753.3|13
1637869280000|2021-11-25 19:41:20|90805.8|90755.8|90804.8|90754.8|90806.3|90756.3|90804.1|90754.1|23
1637869290000|2021-11-25 19:41:30|90804.4|90754.4|90805.3|90755.3|90805.6|90755.6|90804.3|90754.3|38
1637869300000|2021-11-25 19:41:40|90805.2|90755.2|90805.9|90755.9|90808.1|90758.1|90804.2|90754.2|58
1637869310000|2021-11-25 19:41:50|90805.7|90755.7|90805.9|90755.9|90806.9|90756.9|90804.7|90754.7|62
1637869320000|2021-11-25 19:42:00|90805.8|90755.8|90804|90754|90806.8|90756.8|90802.4|90752.4|60
1637869330000|2021-11-25 19:42:10|90803.4|90753.4|90804|90754|90805.4|90755.4|90803.4|90753.4|54
1637869340000|2021-11-25 19:42:20|90803.9|90753.9|90804.1|90754.1|90805.4|90755.4|90803.8|90753.8|52
1637869350000|2021-11-25 19:42:30|90804|90754|90805|90755|90806.9|90756.9|90803.4|90753.4|57
1637869360000|2021-11-25 19:42:40|90805.3|90755.3|90806.2|90756.2|90806.8|90756.8|90803.6|90753.6|58
1637869370000|2021-11-25 19:42:50|90806|90756|90805.5|90755.5|90807.2|90757.2|90804.4|90754.4|56
1637869380000|2021-11-25 19:43:00|90806|90756|90804.4|90754.4|90806|90756|90803.6|90753.6|56
1637869390000|2021-11-25 19:43:10|90804.6|90754.6|90805.1|90755.1|90805.6|90755.6|90803.7|90753.7|48
1637869400000|2021-11-25 19:43:20|90805.7|90755.7|90804.9|90754.9|90805.9|90755.9|90803.4|90753.4|56
1637869410000|2021-11-25 19:43:30|90804.8|90754.8|90806|90756|90807.2|90757.2|90803.8|90753.8|64
1637869420000|2021-11-25 19:43:40|90806.2|90756.2|90806.1|90756.1|90807.3|90757.3|90803.4|90753.4|61
1637869430000|2021-11-25 19:43:50|90805.4|90755.4|90804.1|90754.1|90807.4|90757.4|90802.3|90752.3|57
1637869440000|2021-11-25 19:44:00|90804.6|90754.6|90804.9|90754.9|90805.6|90755.6|90803.4|90753.4|60
1637869450000|2021-11-25 19:44:10|90805.8|90755.8|90805.4|90755.4|90805.8|90755.8|90803|90753|59
1637869460000|2021-11-25 19:44:20|90805.1|90755.1|90806.5|90756.5|90807.1|90757.1|90804|90754|61
1637869470000|2021-11-25 19:44:30|90806.6|90756.6|90805.5|90755.5|90807|90757|90803.7|90753.7|65
1637869480000|2021-11-25 19:44:40|90804.8|90754.8|90803.8|90753.8|90806.9|90756.9|90803.8|90753.8|53
1637869490000|2021-11-25 19:44:50|90805.3|90755.3|90804.1|90754.1|90805.6|90755.6|90802.7|90752.7|62
1637869500000|2021-11-25 19:45:00|90803.7|90753.7|90804.6|90754.6|90805.2|90755.2|90802.7|90752.7|59
1637869510000|2021-11-25 19:45:10|90804|90754|90802.9|90752.9|90804.9|90754.9|90802.9|90752.9|63
1637869520000|2021-11-25 19:45:20|90803.5|90753.5|90804.8|90754.8|90806.1|90756.1|90803.2|90753.2|60
1637869530000|2021-11-25 19:45:30|90804.9|90754.9|90806.1|90756.1|90807|90757|90804.5|90754.5|57
1637869540000|2021-11-25 19:45:40|90805.2|90755.2|90804.6|90754.6|90807.1|90757.1|90802.7|90752.7|61
1637869550000|2021-11-25 19:45:50|90804.9|90754.9|90804.4|90754.4|90805|90755|90802.7|90752.7|57
1637869560000|2021-11-25 19:46:00|90804.2|90754.2|90804.3|90754.3|90805.1|90755.1|90802.5|90752.5|59
1637869570000|2021-11-25 19:46:10|90804.5|90754.5|90805.7|90755.7|90806.1|90756.1|90803.4|90753.4|58
1637869580000|2021-11-25 19:46:20|90805.5|90755.5|90805.8|90755.8|90807.3|90757.3|90804.9|90754.9|56
1637869590000|2021-11-25 19:46:30|90805.9|90755.9|90804.6|90754.6|90806.8|90756.8|90803.9|90753.9|56
1637869600000|2021-11-25 19:46:40|90804.3|90754.3|90804.1|90754.1|90805.6|90755.6|90802.8|90752.8|53
1637869610000|2021-11-25 19:46:50|90804.6|90754.6|90803.7|90753.7|90805.2|90755.2|90803.5|90753.5|57
1637869620000|2021-11-25 19:47:00|90803.9|90753.9|90805.2|90755.2|90805.2|90755.2|90803|90753|47
1637869630000|2021-11-25 19:47:10|90805.1|90755.1|90805.5|90755.5|90807.2|90757.2|90804.4|90754.4|53
1637869640000|2021-11-25 19:47:20|90804.9|90754.9|90805.5|90755.5|90806.2|90756.2|90804.4|90754.4|55
1637869650000|2021-11-25 19:47:30|90805.2|90755.2|90805.8|90755.8|90806.6|90756.6|90803.4|90753.4|52
1637869660000|2021-11-25 19:47:40|90805.7|90755.7|90804.8|90754.8|90805.7|90755.7|90803.1|90753.1|53
1637869670000|2021-11-25 19:47:50|90804.7|90754.7|90805|90755|90805.1|90755.1|90803.5|90753.5|51
1637869680000|2021-11-25 19:48:00|90804.6|90754.6|90805.7|90755.7|90806.9|90756.9|90804.1|90754.1|48
1637869690000|2021-11-25 19:48:10|90806.8|90756.8|90806.1|90756.1|90807.2|90757.2|90805.1|90755.1|50
1637869700000|2021-11-25 19:48:20|90805.8|90755.8|90805.9|90755.9|90806.9|90756.9|90804.4|90754.4|39
1637869710000|2021-11-25 19:48:30|90805.5|90755.5|90803.3|90753.3|90805.5|90755.5|90801.5|90751.5|54
1637869720000|2021-11-25 19:48:40|90802.9|90752.9|90804.3|90754.3|90805.5|90755.5|90802.3|90752.3|59
1637869730000|2021-11-25 19:48:50|90804|90754|90805.1|90755.1|90805.5|90755.5|90803.3|90753.3|61
1637869740000|2021-11-25 19:49:00|90804.7|90754.7|90806.5|90756.5|90807.1|90757.1|90804.4|90754.4|63
1637869750000|2021-11-25 19:49:10|90806.7|90756.7|90806|90756|90807.9|90757.9|90804.4|90754.4|68
1637869760000|2021-11-25 19:49:20|90805.7|90755.7|90804.7|90754.7|90807.4|90757.4|90804.1|90754.1|64
1637869770000|2021-11-25 19:49:30|90804.2|90754.2|90805.6|90755.6|90806.5|90756.5|90804.1|90754.1|63
1637869780000|2021-11-25 19:49:40|90805.8|90755.8|90804.8|90754.8|90806.3|90756.3|90804.1|90754.1|63
1637869790000|2021-11-25 19:49:50|90804.4|90754.4|90805.8|90755.8|90806.4|90756.4|90803|90753|55
1637869800000|2021-11-25 19:50:00|90805.3|90755.3|90806.6|90756.6|90807.2|90757.2|90803.4|90753.4|65
1637869810000|2021-11-25 19:50:10|90805.5|90755.5|90806.4|90756.4|90806.7|90756.7|90804.2|90754.2|60
1637869820000|2021-11-25 19:50:20|90806.2|90756.2|90803.8|90753.8|90806.6|90756.6|90803.4|90753.4|59
1637869830000|2021-11-25 19:50:30|90804|90754|90803.8|90753.8|90804.7|90754.7|90802.6|90752.6|64
1637869840000|2021-11-25 19:50:40|90803.9|90753.9|90804.2|90754.2|90804.5|90754.5|90803.3|90753.3|60
1637869850000|2021-11-25 19:50:50|90803.7|90753.7|90805.4|90755.4|90806|90756|90801.7|90751.7|69
1637869860000|2021-11-25 19:51:00|90805.2|90755.2|90804.2|90754.2|90806|90756|90801.7|90751.7|66
1637869870000|2021-11-25 19:51:10|90804.1|90754.1|90804.1|90754.1|90805.9|90755.9|90802.1|90752.1|69
1637869880000|2021-11-25 19:51:20|90803.6|90753.6|90804.1|90754.1|90805.8|90755.8|90803|90753|69
1637869890000|2021-11-25 19:51:30|90803.7|90753.7|90803|90753|90805.1|90755.1|90802.7|90752.7|68
1637869900000|2021-11-25 19:51:40|90803.4|90753.4|90805.5|90755.5|90805.8|90755.8|90802.8|90752.8|70
1637869910000|2021-11-25 19:51:50|90805.3|90755.3|90804.4|90754.4|90806|90756|90803.4|90753.4|66
1637869920000|2021-11-25 19:52:00|90804.9|90754.9|90804.4|90754.4|90806.6|90756.6|90802.8|90752.8|70
1637869930000|2021-11-25 19:52:10|90804.3|90754.3|90804.2|90754.2|90805.3|90755.3|90802.8|90752.8|69
1637869940000|2021-11-25 19:52:20|90804.4|90754.4|90804.3|90754.3|90805.9|90755.9|90803.3|90753.3|70
1637869950000|2021-11-25 19:52:30|90803.9|90753.9|90803.9|90753.9|90805.5|90755.5|90803.6|90753.6|61
1637869960000|2021-11-25 19:52:40|90804.5|90754.5|90803.5|90753.5|90806.3|90756.3|90802.4|90752.4|63
1637869970000|2021-11-25 19:52:50|90804.6|90754.6|90804.5|90754.5|90806.4|90756.4|90802.8|90752.8|68
1637869980000|2021-11-25 19:53:00|90804.6|90754.6|90804.4|90754.4|90806.5|90756.5|90802.3|90752.3|72
1637869990000|2021-11-25 19:53:10|90804.5|90754.5|90804.9|90754.9|90805.9|90755.9|90802.6|90752.6|68
1637870000000|2021-11-25 19:53:20|90804.5|90754.5|90804|90754|90805.7|90755.7|90803.8|90753.8|70
1637870010000|2021-11-25 19:53:30|90805|90755|90806|90756|90806.5|90756.5|90803.7|90753.7|65
1637870020000|2021-11-25 19:53:40|90805.4|90755.4|90805.5|90755.5|90806.3|90756.3|90803.8|90753.8|69
1637870030000|2021-11-25 19:53:50|90805.8|90755.8|90804.2|90754.2|90806.2|90756.2|90803.2|90753.2|71
1637870040000|2021-11-25 19:54:00|90805.1|90755.1|90803.7|90753.7|90806|90756|90802.8|90752.8|66
1637870050000|2021-11-25 19:54:10|90803.5|90753.5|90804.2|90754.2|90804.9|90754.9|90803|90753|66
1637870060000|2021-11-25 19:54:20|90804|90754|90804.6|90754.6|90805.9|90755.9|90803.6|90753.6|65
1637870070000|2021-11-25 19:54:30|90805.1|90755.1|90804.6|90754.6|90806.5|90756.5|90802.5|90752.5|70
1637870080000|2021-11-25 19:54:40|90805.8|90755.8|90804.5|90754.5|90806.2|90756.2|90802.7|90752.7|68
1637870090000|2021-11-25 19:54:50|90805.9|90755.9|90804.5|90754.5|90806.4|90756.4|90802.6|90752.6|64
1637870100000|2021-11-25 19:55:00|90803.8|90753.8|90803|90753|90807.3|90757.3|90802.3|90752.3|66
1637870110000|2021-11-25 19:55:10|90803.7|90753.7|90806.7|90756.7|90808.1|90758.1|90802.6|90752.6|66
1637870120000|2021-11-25 19:55:20|90806.9|90756.9|90807.3|90757.3|90807.9|90757.9|90804.4|90754.4|74
1637870130000|2021-11-25 19:55:30|90806.3|90756.3|90805.4|90755.4|90808.1|90758.1|90804|90754|64
1637870140000|2021-11-25 19:55:40|90806.8|90756.8|90776.2|90696.3|90808.1|90758.1|90767.4|90690.3|71
1637870150000|2021-11-25 19:55:50|90754.8|90704.8|90771.6|90691.4|90783|90704.8|90751.4|90689.7|70
1637870160000|2021-11-25 19:56:00|90770|90692.5|90764.8|90692.9|90785.6|90702.1|90750.5|90686.6|73
1637870170000|2021-11-25 19:56:10|90763.6|90692.6|90766.9|90689.9|90783.8|90693.5|90763.6|90688.6|68
1637870180000|2021-11-25 19:56:20|90767.3|90690.8|90772.7|90688.2|90775.1|90705.1|90753.5|90687.6|67
1637870190000|2021-11-25 19:56:30|90772.6|90688.6|90756.9|90706.9|90778.1|90707.8|90753.4|90688.2|65
1637870200000|2021-11-25 19:56:40|90757.5|90707.5|90754.3|90704.3|90770.7|90708.1|90753.8|90692.8|60
1637870210000|2021-11-25 19:56:50|90765.4|90695.4|90755.2|90705.2|90767.6|90712.3|90753.1|90691.2|64
1637870220000|2021-11-25 19:57:00|90764.1|90694|90754.7|90704.7|90766.1|90708.2|90753.7|90692.7|65
1637870230000|2021-11-25 19:57:10|90754.5|90704.5|90757.5|90707.5|90758.7|90708.7|90753.6|90703.6|63
1637870240000|2021-11-25 19:57:20|90757.7|90707.7|90758.7|90708.7|90762|90712|90756.6|90706.6|64
1637870250000|2021-11-25 19:57:30|90755.5|90705.5|90755.2|90705.2|90755.9|90705.9|90751.5|90701.5|54
1637870260000|2021-11-25 19:57:40|90755.3|90705.3|90751.3|90701.3|90755.6|90705.6|90748.1|90698.1|66
1637870270000|2021-11-25 19:57:50|90751.5|90701.5|90750.5|90700.5|90753.7|90703.7|90749.2|90699.2|63
1637870280000|2021-11-25 19:58:00|90750.8|90700.8|90771.1|90721.1|90781|90724.3|90750.8|90700.8|46
1637870290000|2021-11-25 19:58:10|90771.7|90721.7|90780|90730|90788.7|90738.7|90770.6|90720.6|28
1637870300000|2021-11-25 19:58:20|90779.8|90729.8|90789|90739|90796.8|90746.8|90778.5|90728.5|34
1637870310000|2021-11-25 19:58:30|90789.3|90739.3|90791.4|90741.4|90791.4|90741.4|90786|90736|41
1637870320000|2021-11-25 19:58:40|90790.2|90740.2|90790.6|90740.6|90791.7|90741.7|90788.1|90738.1|19
1637870330000|2021-11-25 19:58:50|90790.9|90740.9|90789.6|90739.6|90792.5|90742.5|90789.4|90739.4|14
1637870340000|2021-11-25 19:59:00|90788.9|90738.9|90792.8|90742.8|90795.3|90745.3|90788.9|90738.9|28
1637870350000|2021-11-25 19:59:10|90794.6|90744.6|90788.9|90738.9|90796.1|90746.1|90788.9|90738.9|32
1637870360000|2021-11-25 19:59:20|90789.1|90739.1|90788.5|90738.5|90793.7|90743.7|90787.9|90737.9|29
1637870370000|2021-11-25 19:59:30|90789.2|90739.2|90790.4|90740.4|90792|90742|90789.2|90739.2|14
1637870380000|2021-11-25 19:59:40|90790.5|90740.5|90790.1|90740.1|90791.8|90741.8|90786.7|90736.7|18
1637870390000|2021-11-25 19:59:50|90790.5|90740.5|90787.4|90737.4|90794.1|90744.1|90786.4|90736.4|18
1637870400000|2021-11-25 20:00:00|90786.6|90736.6|90790.8|90740.8|90792.6|90742.6|90785.1|90735.1|31
1637870410000|2021-11-25 20:00:10|90791.3|90741.3|90788.3|90738.3|90791.3|90741.3|90785.5|90735.5|15
1637870420000|2021-11-25 20:00:20|90789.7|90739.7|90789.8|90739.8|90790.1|90740.1|90786.1|90736.1|22
1637870430000|2021-11-25 20:00:30|90789.6|90739.6|90790.6|90740.6|90790.6|90740.6|90786.7|90736.7|11
1637870440000|2021-11-25 20:00:40|90788.6|90738.6|90790.4|90740.4|90791.6|90741.6|90788.6|90738.6|9
1637870450000|2021-11-25 20:00:50|90788.1|90738.1|90789.1|90739.1|90792.6|90742.6|90785.9|90735.9|24
1637870460000|2021-11-25 20:01:00|90786.2|90736.2|90786.9|90736.9|90790.9|90740.9|90786.2|90736.2|27
1637870470000|2021-11-25 20:01:10|90788|90738|90786.5|90736.5|90789.1|90739.1|90786.5|90736.5|9
1637870480000|2021-11-25 20:01:20|90787.7|90737.7|90787.6|90737.6|90789.5|90739.5|90786.6|90736.6|19
1637870490000|2021-11-25 20:01:30|90788.5|90738.5|90788.8|90738.8|90791|90741|90785.9|90735.9|28
1637870500000|2021-11-25 20:01:40|90786.4|90736.4|90786|90736|90790.5|90740.5|90780.6|90730.6|44
1637870510000|2021-11-25 20:01:50|90786.3|90736.3|90785.8|90735.8|90790|90740|90781.4|90731.4|27
1637870520000|2021-11-25 20:02:00|90785.1|90735.1|90786.6|90736.6|90790.2|90740.2|90785.1|90735.1|27
1637870530000|2021-11-25 20:02:10|90787.2|90737.2|90790.2|90740.2|90791.7|90741.7|90786.5|90736.5|27
1637870540000|2021-11-25 20:02:20|90789.5|90739.5|90789.5|90739.5|90792.9|90742.9|90783.2|90733.2|34
1637870550000|2021-11-25 20:02:30|90788|90738|90787.8|90737.8|90788.6|90738.6|90784.9|90734.9|26
1637870560000|2021-11-25 20:02:40|90786.5|90736.5|90789.7|90739.7|90790|90740|90786.1|90736.1|29
1637870570000|2021-11-25 20:02:50|90789.9|90739.9|90788.2|90738.2|90790.8|90740.8|90784.6|90734.6|27
1637870580000|2021-11-25 20:03:00|90787|90737|90790.7|90740.7|90791.2|90741.2|90787|90737|24
1637870590000|2021-11-25 20:03:10|90788.9|90738.9|90787.5|90737.5|90789.2|90739.2|90786|90736|19
1637870600000|2021-11-25 20:03:20|90793|90743|90790.3|90740.3|90793|90743|90784.8|90734.8|21
1637870610000|2021-11-25 20:03:30|90790.1|90740.1|90787.3|90737.3|90792|90742|90787.2|90737.2|20
1637870620000|2021-11-25 20:03:40|90787.7|90737.7|90788.5|90738.5|90789.6|90739.6|90784.3|90734.3|16
1637870630000|2021-11-25 20:03:50|90786.1|90736.1|90787.2|90737.2|90791.8|90741.8|90783.4|90733.4|22
1637870640000|2021-11-25 20:04:00|90783.2|90733.2|90791.3|90741.3|90796|90746|90783.2|90733.2|20
1637870650000|2021-11-25 20:04:10|90792.7|90742.7|90788.7|90738.7|90792.7|90742.7|90782.8|90732.8|15
1637870660000|2021-11-25 20:04:20|90788.5|90738.5|90786.6|90736.6|90789.9|90739.9|90786|90736|17
1637870670000|2021-11-25 20:04:30|90788.2|90738.2|90788.6|90738.6|90789|90739|90788.1|90738.1|19
1637870680000|2021-11-25 20:04:40|90787.4|90737.4|90788.8|90738.8|90790.8|90740.8|90785.7|90735.7|19
1637870690000|2021-11-25 20:04:50|90788.7|90738.7|90789.3|90739.3|90791|90741|90788.6|90738.6|12
1637870700000|2021-11-25 20:05:00|90787.4|90737.4|90789.9|90739.9|90790.3|90740.3|90782.8|90732.8|19
1637870710000|2021-11-25 20:05:10|90798.4|90727.7|90788.8|90738.8|90799.6|90739.1|90785|90727.7|12
1637870720000|2021-11-25 20:05:20|90788.4|90738.4|90788.9|90738.9|90790.8|90740.8|90787.8|90737.8|14
1637870730000|2021-11-25 20:05:30|90788.8|90738.8|90789.3|90739.3|90789.7|90739.7|90788.8|90738.8|7
1637870740000|2021-11-25 20:05:40|90789.4|90739.4|90795.8|90745.8|90797.6|90747.6|90787.1|90737.1|17
1637870750000|2021-11-25 20:05:50|90796.8|90746.8|90788.3|90738.3|90797.6|90747.6|90787.7|90737.7|15
1637870760000|2021-11-25 20:06:00|90782.7|90732.7|90791.2|90741.2|90795|90745|90782.7|90732.7|28
1637870770000|2021-11-25 20:06:10|90791.9|90741.9|90790.9|90740.9|90793|90743|90790.8|90740.8|15
1637870780000|2021-11-25 20:06:20|90790.6|90740.6|90792|90742|90792.1|90742.1|90789.7|90739.7|24
1637870790000|2021-11-25 20:06:30|90792.2|90742.2|90791.5|90741.5|90793.9|90743.9|90788.5|90738.5|24
1637870800000|2021-11-25 20:06:40|90793.9|90743.9|90789.6|90739.6|90793.9|90743.9|90789.6|90739.6|15
1637870810000|2021-11-25 20:06:50|90788.8|90738.8|90788.1|90738.1|90791.6|90741.6|90787.1|90737.1|18
1637870820000|2021-11-25 20:07:00|90788.4|90738.4|90790.6|90740.6|90792.2|90742.2|90787.4|90737.4|24
1637870830000|2021-11-25 20:07:10|90789.6|90739.6|90790|90740|90791.9|90741.9|90788.8|90738.8|27
1637870840000|2021-11-25 20:07:20|90790.3|90740.3|90793.6|90743.6|90795|90745|90790|90740|12
1637870850000|2021-11-25 20:07:30|90794.6|90744.6|90791.9|90741.9|90794.6|90744.6|90791.9|90741.9|13
1637870860000|2021-11-25 20:07:40|90793.2|90743.2|90790.2|90740.2|90793.6|90743.6|90789.6|90739.6|13
1637870870000|2021-11-25 20:07:50|90790.7|90740.7|90790.6|90740.6|90791.6|90741.6|90788.9|90738.9|14
1637870880000|2021-11-25 20:08:00|90790|90740|90790.2|90740.2|90790.5|90740.5|90789.5|90739.5|11
1637870890000|2021-11-25 20:08:10|90789.4|90739.4|90789.3|90739.3|90789.5|90739.5|90788.8|90738.8|12
1637870900000|2021-11-25 20:08:20|90789.5|90739.5|90793.8|90743.8|90794.9|90744.9|90789.5|90739.5|23
1637870910000|2021-11-25 20:08:30|90794.6|90744.6|90788.7|90738.7|90796.9|90746.9|90788.6|90738.6|21
1637870920000|2021-11-25 20:08:40|90790.1|90740.1|90790.2|90740.2|90790.6|90740.6|90786.4|90736.4|19
1637870930000|2021-11-25 20:08:50|90790|90740|90791.3|90741.3|90793.1|90743.1|90789.5|90739.5|12
1637870940000|2021-11-25 20:09:00|90791.6|90741.6|90793.6|90743.6|90793.6|90743.6|90790.4|90740.4|17
1637870950000|2021-11-25 20:09:10|90793.4|90743.4|90791.8|90741.8|90793.8|90743.8|90791.8|90741.8|10
1637870960000|2021-11-25 20:09:20|90791.5|90741.5|90792.8|90742.8|90792.8|90742.8|90791.5|90741.5|6
1637870970000|2021-11-25 20:09:30|90792.3|90742.3|90790.1|90740.1|90792.6|90742.6|90790.1|90740.1|9
1637870980000|2021-11-25 20:09:40|90790|90740|90794.3|90744.3|90794.3|90744.3|90789.4|90739.4|20
1637870990000|2021-11-25 20:09:50|90793.8|90743.8|90793.2|90743.2|90795|90745|90792.4|90742.4|13
1637871000000|2021-11-25 20:10:00|90793.3|90743.3|90792.9|90742.9|90793.4|90743.4|90791.7|90741.7|13
1637871010000|2021-11-25 20:10:10|90792.7|90742.7|90790.7|90740.7|90794.8|90744.8|90790.7|90740.7|10
1637871020000|2021-11-25 20:10:20|90788.8|90738.8|90792.9|90742.9|90792.9|90742.9|90788.8|90738.8|5
1637871030000|2021-11-25 20:10:30|90792.3|90742.3|90792.8|90742.8|90792.9|90742.9|90790.7|90740.7|11
1637871040000|2021-11-25 20:10:40|90793.1|90743.1|90792.8|90742.8|90793.5|90743.5|90791.4|90741.4|16
1637871050000|2021-11-25 20:10:50|90792.5|90742.5|90793.5|90743.5|90793.6|90743.6|90792|90742|14
1637871060000|2021-11-25 20:11:00|90793.6|90743.6|90794.8|90744.8|90794.8|90744.8|90792.6|90742.6|9
1637871070000|2021-11-25 20:11:10|90791.2|90741.2|90792.2|90742.2|90792.5|90742.5|90788.7|90738.7|9
1637871080000|2021-11-25 20:11:20|90791.7|90741.7|90791.6|90741.6|90792.5|90742.5|90790.1|90740.1|16
1637871090000|2021-11-25 20:11:30|90791.3|90741.3|90792.8|90742.8|90793.6|90743.6|90791.3|90741.3|11
1637871100000|2021-11-25 20:11:40|90792.6|90742.6|90791.2|90741.2|90793.4|90743.4|90790.9|90740.9|12
1637871110000|2021-11-25 20:11:50|90791.1|90741.1|90791.6|90741.6|90794.3|90744.3|90791.1|90741.1|15
1637871120000|2021-11-25 20:12:00|90792.6|90742.6|90794|90744|90797.5|90747.5|90791.9|90741.9|16
1637871130000|2021-11-25 20:12:10|90795|90745|90793.6|90743.6|90795|90745|90791.2|90741.2|13
1637871140000|2021-11-25 20:12:20|90794.4|90744.4|90791.5|90741.5|90797.9|90747.9|90791.2|90741.2|13
1637871150000|2021-11-25 20:12:30|90794.1|90744.1|90793.5|90743.5|90794.1|90744.1|90792.8|90742.8|11
1637871160000|2021-11-25 20:12:40|90794.4|90744.4|90791.4|90741.4|90794.4|90744.4|90790.2|90740.2|16
1637871170000|2021-11-25 20:12:50|90791.2|90741.2|90793.2|90743.2|90793.4|90743.4|90791.2|90741.2|13
1637871180000|2021-11-25 20:13:00|90793.3|90743.3|90793.9|90743.9|90796.2|90746.2|90791.7|90741.7|25
1637871190000|2021-11-25 20:13:10|90794.7|90744.7|90792.5|90742.5|90795.4|90745.4|90789.5|90739.5|15
1637871200000|2021-11-25 20:13:20|90790.8|90740.8|90791.9|90741.9|90799.3|90749.3|90790.8|90740.8|18
1637871210000|2021-11-25 20:13:30|90792|90742|90791.6|90741.6|90792.7|90742.7|90789.3|90739.3|21
1637871220000|2021-11-25 20:13:40|90792.8|90742.8|90791.4|90741.4|90792.8|90742.8|90790.3|90740.3|19
1637871230000|2021-11-25 20:13:50|90791|90741|90790.8|90740.8|90794.3|90744.3|90790.5|90740.5|19
1637871240000|2021-11-25 20:14:00|90790.9|90740.9|90792.1|90742.1|90793.3|90743.3|90790.9|90740.9|10
1637871250000|2021-11-25 20:14:10|90792.2|90742.2|90791.3|90741.3|90794.2|90744.2|90791.3|90741.3|9
1637871260000|2021-11-25 20:14:20|90791.2|90741.2|90791.7|90741.7|90794.1|90744.1|90790.8|90740.8|13
1637871270000|2021-11-25 20:14:30|90791.3|90741.3|90791|90741|90794|90744|90791|90741|19
1637871280000|2021-11-25 20:14:40|90789.5|90739.5|90793.2|90743.2|90793.2|90743.2|90789.5|90739.5|14
1637871290000|2021-11-25 20:14:50|90794.7|90744.7|90792.2|90742.2|90795.8|90745.8|90789.4|90739.4|31
1637871300000|2021-11-25 20:15:00|90792.1|90742.1|90791.6|90741.6|90793.9|90743.9|90790.6|90740.6|14
1637871310000|2021-11-25 20:15:10|90791.9|90741.9|90791.8|90741.8|90792.5|90742.5|90791.1|90741.1|18
1637871320000|2021-11-25 20:15:20|90792.1|90742.1|90789.4|90692.1|90801.3|90742.3|90781.8|90687.9|36
1637871330000|2021-11-25 20:15:30|90787.6|90691.2|90788.9|90694.4|90791.8|90699.2|90779.3|90686.9|57
1637871340000|2021-11-25 20:15:40|90788.6|90695.2|90784.4|90705.3|90792.1|90707|90779.9|90691.6|55
1637871350000|2021-11-25 20:15:50|90786.4|90705|90789.2|90697.2|90790.5|90705|90779.6|90693.1|51
1637871360000|2021-11-25 20:16:00|90787|90696.4|90798|90748|90799.5|90749.5|90782.5|90694.9|37
1637871370000|2021-11-25 20:16:10|90797.2|90747.2|90800|90750|90800.5|90750.5|90797|90747|16
1637871380000|2021-11-25 20:16:20|90798.4|90748.4|90789.7|90689.5|90804.3|90748.4|90778.9|90684.3|59
1637871390000|2021-11-25 20:16:30|90788.4|90691.4|90784.1|90698.1|90792.5|90700.4|90783|90688.5|55
1637871400000|2021-11-25 20:16:40|90784.3|90698.2|90776.6|90691.4|90791.3|90703.9|90774.3|90689.8|58
1637871410000|2021-11-25 20:16:50|90777.6|90691.8|90779.8|90690.2|90787|90695.8|90777.6|90690.2|46
1637871420000|2021-11-25 20:17:00|90779.5|90692.8|90774.5|90699.7|90784.9|90713.3|90763.3|90690.2|50
1637871430000|2021-11-25 20:17:10|90774.4|90702.5|90778.6|90697.2|90784.9|90713.2|90762.2|90690.6|48
1637871440000|2021-11-25 20:17:20|90779|90697.4|90787.6|90702.5|90791.4|90709.3|90778.2|90696.9|56
1637871450000|2021-11-25 20:17:30|90788.1|90701|90788.8|90696|90791.8|90707.8|90777.6|90690.9|49
1637871460000|2021-11-25 20:17:40|90787|90695|90777.8|90693.7|90791|90698|90776.9|90688.8|46
1637871470000|2021-11-25 20:17:50|90777.9|90693.8|90783.6|90733.6|90798.6|90734.8|90777.9|90691.7|30
1637871480000|2021-11-25 20:18:00|90784.5|90734.5|90783.9|90733.9|90785.1|90735.1|90779.3|90729.3|22
1637871490000|2021-11-25 20:18:10|90783.6|90733.6|90784.9|90734.9|90784.9|90734.9|90782.5|90732.5|13
1637871500000|2021-11-25 20:18:20|90784.5|90734.5|90784.2|90734.2|90787.8|90737.8|90782.5|90732.5|10
1637871510000|2021-11-25 20:18:30|90785.8|90735.8|90786.1|90736.1|90788.4|90738.4|90780|90730|16
1637871520000|2021-11-25 20:18:40|90785|90735|90785|90735|90793.8|90735.1|90782.8|90722.8|13
1637871530000|2021-11-25 20:18:50|90785.4|90735.4|90783.1|90733.1|90785.9|90735.9|90782.8|90732.8|14
1637871540000|2021-11-25 20:19:00|90783.4|90733.4|90784.8|90734.8|90785.1|90735.1|90783.4|90733.4|12
1637871550000|2021-11-25 20:19:10|90784.6|90734.6|90797.6|90725.3|90797.6|90736.6|90782.9|90724.8|14
1637871560000|2021-11-25 20:19:20|90797.9|90719.9|90783.9|90733.9|90797.9|90734.4|90782.3|90719.9|14
1637871570000|2021-11-25 20:19:30|90784|90734|90784|90734|90784.6|90734.6|90782.1|90732.1|23
1637871580000|2021-11-25 20:19:40|90784.5|90734.5|90782|90732|90784.5|90734.5|90781|90731|20
1637871590000|2021-11-25 20:19:50|90782.3|90732.3|90793.9|90721.1|90793.9|90732.8|90781.1|90721.1|25
1637871600000|2021-11-25 20:20:00|90794.1|90721.8|90785.5|90735.5|90794.1|90735.5|90783.3|90721.8|19
1637871610000|2021-11-25 20:20:10|90785|90735|90782.1|90732.1|90785.2|90735.2|90780.3|90730.3|10
1637871620000|2021-11-25 20:20:20|90782.7|90732.7|90781.6|90731.6|90783.1|90733.1|90780.9|90730.9|11
1637871630000|2021-11-25 20:20:30|90780.8|90730.8|90783.4|90733.4|90795.1|90735|90780.8|90718.4|24
1637871640000|2021-11-25 20:20:40|90784.4|90734.4|90781.9|90731.9|90785.3|90735.3|90781.2|90731.2|13
1637871650000|2021-11-25 20:20:50|90780.8|90730.8|90782.3|90732.3|90783.2|90733.2|90780.8|90730.8|14
1637871660000|2021-11-25 20:21:00|90782.7|90732.7|90797.8|90716.1|90797.8|90735.3|90779.5|90715.2|17
1637871670000|2021-11-25 20:21:10|90797.7|90714.8|90792.4|90717.1|90797.7|90734.2|90781.5|90714.8|18
1637871680000|2021-11-25 20:21:20|90790.3|90719.4|90783.3|90733.3|90794.6|90733.6|90782.5|90718|19
1637871690000|2021-11-25 20:21:30|90782.6|90732.6|90783.4|90733.4|90783.4|90733.4|90781.8|90731.8|16
1637871700000|2021-11-25 20:21:40|90783.3|90733.3|90783.4|90733.4|90783.5|90733.5|90782.5|90732.5|12
1637871710000|2021-11-25 20:21:50|90782.7|90732.7|90781.6|90700.7|90785|90735|90759.2|90698|32
1637871720000|2021-11-25 20:22:00|90779.8|90702.2|90791.3|90687.3|90792.2|90704.8|90779.1|90685.9|47
1637871730000|2021-11-25 20:22:10|90791.7|90690|90788.4|90738.4|90803.7|90738.9|90780.8|90686.8|53
1637871740000|2021-11-25 20:22:20|90788.7|90738.7|90790.8|90740.8|90799.1|90741.4|90787.7|90727.4|33
1637871750000|2021-11-25 20:22:30|90790.6|90740.6|90790.6|90740.6|90804.2|90741.1|90790|90726.2|14
1637871760000|2021-11-25 20:22:40|90790.5|90740.5|90789.6|90739.6|90790.5|90740.5|90788.2|90738.2|21
1637871770000|2021-11-25 20:22:50|90784.6|90734.6|90791.8|90741.8|90792.8|90742.8|90784.6|90734.6|28
1637871780000|2021-11-25 20:23:00|90791.2|90741.2|90784.7|90734.7|90792.8|90742.8|90783.3|90733.3|16
1637871790000|2021-11-25 20:23:10|90781|90731|90796.3|90718.1|90796.3|90737.9|90774.6|90700.8|32
1637871800000|2021-11-25 20:23:20|90792.3|90721.2|90797.9|90716|90805.4|90732.8|90781.8|90701.4|59
1637871810000|2021-11-25 20:23:30|90795.7|90717.6|90785.4|90735.4|90798.9|90735.4|90781.2|90710.9|48
1637871820000|2021-11-25 20:23:40|90788|90738|90788.9|90738.9|90790.2|90740.2|90788|90738|31
1637871830000|2021-11-25 20:23:50|90788.8|90738.8|90790.2|90740.2|90791.2|90741.2|90787.7|90737.7|20
1637871840000|2021-11-25 20:24:00|90790.1|90740.1|90788.7|90738.7|90790.2|90740.2|90786.9|90736.9|23
1637871850000|2021-11-25 20:24:10|90788.5|90738.5|90788.4|90738.4|90789.4|90739.4|90787.5|90737.5|15
1637871860000|2021-11-25 20:24:20|90788.5|90738.5|90796|90715.8|90800.3|90740.5|90779.6|90710.8|35
1637871870000|2021-11-25 20:24:30|90794.6|90717.8|90743.9|90639.9|90794.6|90728.3|90687.6|90583.6|74
1637871880000|2021-11-25 20:24:40|90743|90639|90743.2|90639.2|90747.7|90643.7|90730.7|90626.7|56
1637871890000|2021-11-25 20:24:50|90745|90641|90811.3|90707.3|90811.3|90714.2|90735.9|90631.9|57
1637871900000|2021-11-25 20:25:00|90811.7|90707.7|90800.5|90718.3|90811.7|90734.9|90784.9|90705|40
1637871910000|2021-11-25 20:25:10|90801.7|90715.8|90809.2|90705.2|90812.9|90722.1|90796.2|90705.2|30
1637871920000|2021-11-25 20:25:20|90809.9|90705.9|90805.5|90711|90809.9|90718.3|90797.9|90705.4|28
1637871930000|2021-11-25 20:25:30|90801.5|90715.4|90782.2|90732.2|90809.3|90738|90782|90712.9|31
1637871940000|2021-11-25 20:25:40|90787.9|90737.9|90787.3|90737.3|90799.2|90741|90775.1|90716.3|48
1637871950000|2021-11-25 20:25:50|90786.2|90736.2|90789.3|90739.3|90807.3|90742.3|90784.8|90712.6|38
1637871960000|2021-11-25 20:26:00|90785.8|90735.8|90789.3|90739.3|90800.3|90739.3|90785.8|90725.6|38
1637871970000|2021-11-25 20:26:10|90789|90739|90806.8|90733.7|90807.9|90743.7|90788|90728.2|53
1637871980000|2021-11-25 20:26:20|90806.9|90733.8|90793.5|90743.5|90808.7|90744.2|90792.6|90730|23
1637871990000|2021-11-25 20:26:30|90792.7|90742.7|90795.7|90745.7|90809.8|90747.7|90792.7|90735.9|24
1637872000000|2021-11-25 20:26:40|90794.3|90744.3|90797.7|90747.7|90808.5|90750.2|90790.9|90734.6|30
1637872010000|2021-11-25 20:26:50|90798.3|90748.3|90812.6|90731.2|90818.7|90753.8|90789.6|90723.8|38
1637872020000|2021-11-25 20:27:00|90817.5|90726.9|90813.3|90730.6|90817.9|90749.3|90798.4|90724.3|27
1637872030000|2021-11-25 20:27:10|90812.6|90731.9|90809.9|90731.4|90814.9|90735.7|90809.3|90729.5|14
1637872040000|2021-11-25 20:27:20|90810.6|90730.1|90814.1|90735.3|90814.7|90747.6|90791.4|90728.3|20
1637872050000|2021-11-25 20:27:30|90804.2|90732|90809.5|90739.4|90811.4|90751.4|90797.4|90731.7|23
1637872060000|2021-11-25 20:27:40|90799.1|90749.1|90809.2|90734.4|90810.8|90751|90796.3|90734.4|20
1637872070000|2021-11-25 20:27:50|90809.9|90734.5|90810.6|90731.9|90813.8|90750.7|90799.3|90730.3|18
1637872080000|2021-11-25 20:28:00|90811.1|90731.2|90815.6|90723.4|90815.6|90745.3|90795.3|90722.7|15
1637872090000|2021-11-25 20:28:10|90816.6|90724.4|90804.1|90730|90816.6|90733.2|90799.4|90724.4|22
1637872100000|2021-11-25 20:28:20|90804.3|90730.6|90790.5|90740.5|90807.8|90743.4|90790.5|90728|19
1637872110000|2021-11-25 20:28:30|90790.1|90740.1|90801.5|90728.3|90806.5|90741.4|90790.1|90726.8|16
1637872120000|2021-11-25 20:28:40|90800.5|90727.3|90804.4|90726.3|90809.6|90729.2|90800.5|90725.8|10
1637872130000|2021-11-25 20:28:50|90807.7|90721.3|90804.9|90728.1|90808.6|90730.6|90802|90721.3|21
1637872140000|2021-11-25 20:29:00|90803.2|90728|90805.5|90730|90808.2|90742.8|90791.9|90725.1|12
1637872150000|2021-11-25 20:29:10|90804.9|90730.9|90808.6|90732.6|90811.1|90743.7|90788.3|90719.7|16
1637872160000|2021-11-25 20:29:20|90789.7|90739.7|90790.6|90740.6|90808.3|90740.6|90787|90726.5|20
1637872170000|2021-11-25 20:29:30|90787.7|90737.7|90803.8|90724|90815.3|90742.4|90787.7|90719|26
1637872180000|2021-11-25 20:29:40|90805.4|90721.7|90816|90715.2|90816|90726.2|90803.6|90715.2|19
1637872190000|2021-11-25 20:29:50|90811.5|90718.1|90811.9|90718.6|90817.5|90721.9|90811.5|90716.3|13
1637872200000|2021-11-25 20:30:00|90809.1|90719.6|90804.2|90728.2|90809.1|90728.5|90802.2|90719.6|9
1637872210000|2021-11-25 20:30:10|90806.5|90731.3|90800.5|90727.5|90806.5|90742.2|90789.1|90725|25
1637872220000|2021-11-25 20:30:20|90805.7|90725.8|90789.3|90739.3|90807.5|90739.3|90789.2|90722.3|12
1637872230000|2021-11-25 20:30:30|90787.9|90737.9|90808.7|90726.8|90808.7|90738.4|90785.2|90718.9|19
1637872240000|2021-11-25 20:30:40|90811.8|90727.5|90815.5|90715.9|90815.5|90727.5|90804.9|90715.9|9
1637872250000|2021-11-25 20:30:50|90815.2|90722.9|90807.4|90722|90815.2|90729.9|90801.5|90720.2|9
1637872260000|2021-11-25 20:31:00|90807.8|90723.8|90801|90727.9|90809|90740.5|90790.5|90722.8|18
1637872270000|2021-11-25 20:31:10|90799.9|90727.6|90804.9|90727.6|90804.9|90740.5|90789.6|90723.6|13
1637872280000|2021-11-25 20:31:20|90805|90725.4|90806.7|90723.9|90808.2|90725.8|90801.8|90723|10
1637872290000|2021-11-25 20:31:30|90805.9|90724.9|90804.7|90726.3|90808|90728.7|90801|90719.2|9
1637872300000|2021-11-25 20:31:40|90791.3|90741.3|90800.7|90724.3|90801.6|90741.3|90787.1|90724|7
1637872310000|2021-11-25 20:31:50|90802.6|90721.9|90805.1|90725.5|90807.9|90726|90799.4|90721.1|9
1637872320000|2021-11-25 20:32:00|90805.3|90725.8|90785.2|90735.2|90805.3|90739.1|90783.3|90719.9|58
1637872330000|2021-11-25 20:32:10|90785.6|90735.6|90801|90725.6|90802.8|90738.6|90782.9|90725.6|44
1637872340000|2021-11-25 20:32:20|90801.2|90727|90813.3|90715.6|90813.3|90728.8|90797.4|90715.4|35
1637872350000|2021-11-25 20:32:30|90815.4|90714.9|90805.4|90727.2|90815.4|90730.1|90797.9|90714.9|48
1637872360000|2021-11-25 20:32:40|90805.7|90727.5|90813.3|90727.4|90816.1|90729.7|90805.5|90723|44
1637872370000|2021-11-25 20:32:50|90813.5|90729.8|90796.4|90746.4|90815.9|90750.9|90795.6|90725.6|37
1637872380000|2021-11-25 20:33:00|90796|90746|90807.9|90734.6|90808.5|90753.2|90796|90731.1|48
1637872390000|2021-11-25 20:33:10|90808|90734.5|90807.8|90730.4|90811.8|90753.9|90797.5|90730.4|27
1637872400000|2021-11-25 20:33:20|90806.3|90733.6|90810.7|90731.4|90811|90735.6|90806|90730.5|42
1637872410000|2021-11-25 20:33:30|90811.6|90732.9|90813.8|90731.6|90815|90732.9|90810.9|90728.1|16
1637872420000|2021-11-25 20:33:40|90813.3|90732.4|90797.4|90747.4|90816.5|90747.4|90797.4|90727.9|15
1637872430000|2021-11-25 20:33:50|90793.8|90743.8|90806.8|90731.1|90811.7|90743.8|90793.8|90728.9|39
1637872440000|2021-11-25 20:34:00|90807.2|90731.5|90811.7|90739.4|90811.7|90748.8|90795.4|90729.1|39
1637872450000|2021-11-25 20:34:10|90811.5|90739.1|90809.8|90733.8|90812.4|90746.3|90796.3|90729.6|28
1637872460000|2021-11-25 20:34:20|90809.3|90738|90809.4|90735|90812.5|90749.6|90799.6|90732.1|25
1637872470000|2021-11-25 20:34:30|90812.6|90734.9|90810.7|90739.3|90812.6|90748.9|90798.7|90733.6|29
1637872480000|2021-11-25 20:34:40|90799.9|90749.9|90817.2|90744|90818.9|90757.9|90799.9|90735.9|42
1637872490000|2021-11-25 20:34:50|90816.5|90744.7|90805.9|90755.9|90817.7|90757.3|90804.8|90741.9|52
1637872500000|2021-11-25 20:35:00|90805.8|90755.8|90816.4|90743.7|90816.9|90758.7|90804.3|90743.5|59
1637872510000|2021-11-25 20:35:10|90815.8|90744.4|90815.4|90739.1|90818.6|90759|90802|90736.6|59
1637872520000|2021-11-25 20:35:20|90815.2|90738.9|90819.8|90746|90820.1|90746|90813.2|90735.1|65
1637872530000|2021-11-25 20:35:30|90819.7|90745.9|90810|90760|90821.6|90760|90807|90740.3|57
1637872540000|2021-11-25 20:35:40|90809.5|90759.5|90802.1|90752.1|90809.9|90759.9|90802.1|90752.1|59
1637872550000|2021-11-25 20:35:50|90802.4|90752.4|90817.3|90741.3|90817.7|90754|90800.4|90739.7|55
1637872560000|2021-11-25 20:36:00|90816.9|90740.9|90817.2|90738.7|90817.8|90756.2|90806|90738.7|52
1637872570000|2021-11-25 20:36:10|90817.1|90738.6|90805.6|90755.6|90817.9|90756.8|90804.2|90738.6|54
1637872580000|2021-11-25 20:36:20|90806|90756|90815.4|90743|90816.8|90756.3|90805|90742|51
1637872590000|2021-11-25 20:36:30|90815.7|90743.3|90814.9|90741.9|90818.5|90755.9|90799.4|90734.6|62
1637872600000|2021-11-25 20:36:40|90814.7|90739.9|90813.6|90737.7|90815.6|90753.1|90801.5|90737|58
1637872610000|2021-11-25 20:36:50|90813.5|90737.6|90811.7|90739|90816.3|90754.1|90802.6|90737.3|61
1637872620000|2021-11-25 20:37:00|90811.9|90739.2|90817.1|90739.6|90819.1|90743.2|90811.9|90738.9|54
1637872630000|2021-11-25 20:37:10|90817.2|90739.7|90805|90755|90818.4|90761|90804.9|90739.5|53
1637872640000|2021-11-25 20:37:20|90805.2|90755.2|90803.1|90753.1|90814.1|90757.7|90801.5|90743.2|57
1637872650000|2021-11-25 20:37:30|90803.3|90753.3|90817.5|90742.1|90823.4|90755.5|90802.5|90731|53
1637872660000|2021-11-25 20:37:40|90817.2|90742.6|90816.2|90743.9|90819.3|90757.1|90806|90741.1|52
1637872670000|2021-11-25 20:37:50|90805.1|90755.1|90805.7|90755.7|90817.4|90755.7|90804.9|90742|48
1637872680000|2021-11-25 20:38:00|90805.8|90755.8|90806.7|90756.7|90817.7|90756.9|90803.1|90741.9|48
1637872690000|2021-11-25 20:38:10|90806|90756|90806.6|90756.6|90808.7|90758.7|90805.4|90755.4|52
1637872700000|2021-11-25 20:38:20|90806.7|90756.7|90814.9|90743.1|90815.1|90757.2|90805.4|90743|44
1637872710000|2021-11-25 20:38:30|90815|90743.2|90819.1|90734.5|90820.3|90755.2|90804|90734|50
1637872720000|2021-11-25 20:38:40|90819.4|90734.3|90814.6|90741.3|90822|90741.9|90814|90734.1|51
1637872730000|2021-11-25 20:38:50|90814.5|90741.2|90804.1|90754.1|90816|90754.5|90801.2|90738.7|52
1637872740000|2021-11-25 20:39:00|90802.9|90752.9|90815|90743.6|90817|90753.7|90797.7|90742.5|47
1637872750000|2021-11-25 20:39:10|90815.2|90743.5|90803.7|90753.7|90815.8|90757.9|90803.7|90742.3|47
1637872760000|2021-11-25 20:39:20|90803.8|90753.8|90803.9|90753.9|90818.4|90757.6|90801.1|90739.3|42
1637872770000|2021-11-25 20:39:30|90807.2|90757.2|90818|90742.4|90818.7|90757.2|90804.9|90740.6|42
1637872780000|2021-11-25 20:39:40|90817|90744.4|90813.2|90738.3|90819.5|90744.4|90813.2|90737.6|52
1637872790000|2021-11-25 20:39:50|90813|90738.6|90804.6|90754.6|90813.3|90758|90803.2|90738.6|40
1637872800000|2021-11-25 20:40:00|90804.8|90754.8|90807.4|90757.4|90817.1|90757.5|90804.5|90742.6|41
1637872810000|2021-11-25 20:40:10|90816.1|90742.2|90815.5|90744.9|90817.8|90759|90805.5|90738.4|42
1637872820000|2021-11-25 20:40:20|90815.3|90744.8|90813.6|90763.6|90817.3|90763.6|90812.3|90738|42
1637872830000|2021-11-25 20:40:30|90814.2|90764.2|90815.3|90765.3|90815.7|90765.7|90813|90763|43
1637872840000|2021-11-25 20:40:40|90815.2|90765.2|90816.1|90766.1|90817|90767|90813.4|90763.4|45
1637872850000|2021-11-25 20:40:50|90816.3|90766.3|90814.1|90764.1|90816.6|90766.6|90814|90764|31
1637872860000|2021-11-25 20:41:00|90815.2|90765.2|90813.9|90763.9|90817.1|90767.1|90812.6|90762.6|23
1637872870000|2021-11-25 20:41:10|90812.8|90762.8|90810.5|90760.5|90826.1|90767.1|90809.9|90747.4|34
1637872880000|2021-11-25 20:41:20|90811.9|90761.9|90812.1|90762.1|90814.7|90764.7|90811.3|90761.3|35
1637872890000|2021-11-25 20:41:30|90812.3|90762.3|90814|90764|90815.4|90765.4|90812.3|90762.3|26
1637872900000|2021-11-25 20:41:40|90813.7|90763.7|90813|90763|90816.5|90766.5|90811.2|90761.2|27
1637872910000|2021-11-25 20:41:50|90812.4|90762.4|90810.9|90760.9|90816.7|90766.7|90810.9|90760.9|27
1637872920000|2021-11-25 20:42:00|90811|90761|90814.8|90764.8|90815.1|90765.1|90810.3|90760.3|28
1637872930000|2021-11-25 20:42:10|90813|90763|90814.2|90764.2|90815.6|90765.6|90812.8|90762.8|14
1637872940000|2021-11-25 20:42:20|90813.5|90763.5|90813.4|90763.4|90815|90765|90813|90763|12
1637872950000|2021-11-25 20:42:30|90813.8|90763.8|90811.3|90761.3|90815.5|90765.5|90810.9|90760.9|13
1637872960000|2021-11-25 20:42:40|90811.9|90761.9|90810.1|90760.1|90818.4|90768.4|90810.1|90760.1|9
1637872970000|2021-11-25 20:42:50|90809.5|90759.5|90813.8|90763.8|90815.5|90765.5|90809.5|90759.5|11
1637872980000|2021-11-25 20:43:00|90815.1|90765.1|90824.4|90752.8|90824.4|90766.5|90811.6|90752.8|12
1637872990000|2021-11-25 20:43:10|90822.3|90750.7|90811.8|90761.8|90827.1|90761.9|90811.5|90749.5|12
1637873000000|2021-11-25 20:43:20|90814.8|90764.8|90815.3|90765.3|90817.2|90767.2|90814.2|90764.2|17
1637873010000|2021-11-25 20:43:30|90815.5|90765.5|90815.5|90765.5|90816.2|90766.2|90814.2|90764.2|8
1637873020000|2021-11-25 20:43:40|90815|90765|90814.1|90764.1|90815.6|90765.6|90813|90763|11
1637873030000|2021-11-25 20:43:50|90815.6|90765.6|90811.9|90761.9|90826.3|90770.7|90811.6|90752.1|10
1637873040000|2021-11-25 20:44:00|90824.3|90753.5|90809.3|90759.3|90824.3|90766.9|90808.4|90752.4|29
1637873050000|2021-11-25 20:44:10|90809.2|90759.2|90809.5|90759.5|90810.6|90760.6|90807.5|90757.5|34
1637873060000|2021-11-25 20:44:20|90809.9|90759.9|90811.2|90761.2|90811.2|90761.2|90809|90759|13
1637873070000|2021-11-25 20:44:30|90811.3|90761.3|90809.2|90759.2|90812.4|90762.4|90807.6|90757.6|20
1637873080000|2021-11-25 20:44:40|90810.6|90760.6|90807.6|90757.6|90810.6|90760.6|90807.3|90757.3|12
1637873090000|2021-11-25 20:44:50|90807.9|90757.9|90810.1|90760.1|90811.4|90761.4|90807.8|90757.8|20
1637873100000|2021-11-25 20:45:00|90809.4|90759.4|90810|90760|90810.2|90760.2|90809|90759|10
1637873110000|2021-11-25 20:45:10|90810.1|90760.1|90810|90760|90810.7|90760.7|90807.9|90757.9|16
1637873120000|2021-11-25 20:45:20|90809.9|90759.9|90810.2|90760.2|90813.3|90763.3|90809.8|90759.8|16
1637873130000|2021-11-25 20:45:30|90809.9|90759.9|90807.1|90757.1|90812.8|90762.8|90806.9|90756.9|17
1637873140000|2021-11-25 20:45:40|90808.1|90758.1|90811.4|90761.4|90813.4|90763.4|90807.6|90757.6|15
1637873150000|2021-11-25 20:45:50|90809.6|90759.6|90810.5|90760.5|90811.2|90761.2|90809.3|90759.3|16
1637873160000|2021-11-25 20:46:00|90811.1|90761.1|90811.7|90761.7|90811.7|90761.7|90809.5|90759.5|15
1637873170000|2021-11-25 20:46:10|90810.8|90760.8|90811.1|90761.1|90811.3|90761.3|90809.9|90759.9|17
1637873180000|2021-11-25 20:46:20|90814|90764|90808.4|90758.4|90814|90764|90808.4|90758.4|7
1637873190000|2021-11-25 20:46:30|90816.9|90766.9|90811.1|90761.1|90816.9|90766.9|90811.1|90761.1|6
1637873200000|2021-11-25 20:46:40|90810.9|90760.9|90808.7|90758.7|90810.9|90760.9|90808.7|90758.7|20
1637873210000|2021-11-25 20:46:50|90808.6|90758.6|90809.8|90759.8|90810.6|90760.6|90808.6|90758.6|12
1637873220000|2021-11-25 20:47:00|90809.6|90759.6|90809.2|90759.2|90809.6|90759.6|90809.2|90759.2|3
1637873230000|2021-11-25 20:47:10|90809.6|90759.6|90808.1|90758.1|90809.6|90759.6|90807.5|90757.5|10
1637873240000|2021-11-25 20:47:20|90807.9|90757.9|90817.4|90767.4|90817.4|90767.4|90807.9|90757.9|11
1637873250000|2021-11-25 20:47:30|90816.7|90766.7|90809.8|90759.8|90816.7|90766.7|90806.6|90756.6|11
1637873260000|2021-11-25 20:47:40|90810.2|90760.2|90809.4|90759.4|90811.2|90761.2|90808.9|90758.9|9
1637873270000|2021-11-25 20:47:50|90809.7|90759.7|90809.4|90759.4|90810.1|90760.1|90808.6|90758.6|8
1637873280000|2021-11-25 20:48:00|90809.6|90759.6|90811.2|90761.2|90811.2|90761.2|90809.1|90759.1|13
1637873290000|2021-11-25 20:48:10|90811|90761|90809.1|90759.1|90811|90761|90808.7|90758.7|9
1637873300000|2021-11-25 20:48:20|90809.6|90759.6|90810.4|90760.4|90811.6|90761.6|90809.5|90759.5|9
1637873310000|2021-11-25 20:48:30|90810.1|90760.1|90809.8|90759.8|90811.8|90761.8|90809.8|90759.8|12
1637873320000|2021-11-25 20:48:40|90810.3|90760.3|90810.7|90760.7|90810.7|90760.7|90810.2|90760.2|6
1637873330000|2021-11-25 20:48:50|90810.5|90760.5|90810.5|90760.5|90811|90761|90809.9|90759.9|11
1637873340000|2021-11-25 20:49:00|90810.3|90760.3|90810.6|90760.6|90811.2|90761.2|90809.9|90759.9|13
1637873350000|2021-11-25 20:49:10|90813.8|90763.8|90813.2|90763.2|90813.8|90763.8|90811.8|90761.8|10
1637873360000|2021-11-25 20:49:20|90813.1|90763.1|90810.4|90760.4|90814.8|90764.8|90810.4|90760.4|7
1637873370000|2021-11-25 20:49:30|90810.3|90760.3|90809.3|90759.3|90810.3|90760.3|90809|90759|6
1637873380000|2021-11-25 20:49:40|90810|90760|90810.9|90760.9|90811|90761|90809|90759|11
1637873390000|2021-11-25 20:49:50|90810.7|90760.7|90808.2|90758.2|90810.7|90760.7|90807.8|90757.8|10
1637873400000|2021-11-25 20:50:00|90807.3|90757.3|90810.2|90760.2|90811.4|90761.4|90806.9|90756.9|19
1637873410000|2021-11-25 20:50:10|90809|90759|90810.2|90760.2|90810.7|90760.7|90807.6|90757.6|13
1637873420000|2021-11-25 20:50:20|90809.5|90759.5|90810.1|90760.1|90811|90761|90807.2|90757.2|10
1637873430000|2021-11-25 20:50:30|90810|90760|90809.6|90759.6|90810.5|90760.5|90808.8|90758.8|13
1637873440000|2021-11-25 20:50:40|90809.2|90759.2|90808.9|90758.9|90809.3|90759.3|90808.7|90758.7|14
1637873450000|2021-11-25 20:50:50|90808.5|90758.5|90813.1|90763.1|90814.8|90764.8|90808.2|90758.2|31
1637873460000|2021-11-25 20:51:00|90813.9|90763.9|90807.2|90757.2|90813.9|90763.9|90806.9|90756.9|16
1637873470000|2021-11-25 20:51:10|90811.3|90761.3|90809.8|90759.8|90815.6|90765.6|90807.9|90757.9|30
1637873480000|2021-11-25 20:51:20|90810.2|90760.2|90808.1|90758.1|90811.3|90761.3|90808.1|90758.1|15
1637873490000|2021-11-25 20:51:30|90808.7|90758.7|90809.7|90759.7|90810.3|90760.3|90808.1|90758.1|17
1637873500000|2021-11-25 20:51:40|90810.1|90760.1|90806.6|90756.6|90812.5|90762.5|90806.6|90756.6|26
1637873510000|2021-11-25 20:51:50|90806.9|90756.9|90811.5|90761.5|90811.5|90761.5|90806.7|90756.7|19
1637873520000|2021-11-25 20:52:00|90811.3|90761.3|90806.5|90756.5|90814.9|90764.9|90806.4|90756.4|28
1637873530000|2021-11-25 20:52:10|90806.4|90756.4|90810.9|90760.9|90811.7|90761.7|90806.4|90756.4|20
1637873540000|2021-11-25 20:52:20|90810|90760|90805|90755|90810.2|90760.2|90804.8|90754.8|22
1637873550000|2021-11-25 20:52:30|90805.3|90755.3|90803.2|90753.2|90805.5|90755.5|90802.1|90752.1|23
1637873560000|2021-11-25 20:52:40|90802.9|90752.9|90805.4|90755.4|90808|90758|90802.9|90752.9|22
1637873570000|2021-11-25 20:52:50|90804.9|90754.9|90805.2|90755.2|90808|90758|90804.1|90754.1|27
1637873580000|2021-11-25 20:53:00|90804.2|90754.2|90804.7|90754.7|90807.6|90757.6|90804.1|90754.1|28
1637873590000|2021-11-25 20:53:10|90806.1|90756.1|90807.2|90757.2|90809.1|90759.1|90804.9|90754.9|26
1637873600000|2021-11-25 20:53:20|90806.8|90756.8|90808.3|90758.3|90808.4|90758.4|90805.2|90755.2|17
1637873610000|2021-11-25 20:53:30|90808.4|90758.4|90807.7|90757.7|90809.1|90759.1|90807.2|90757.2|8
1637873620000|2021-11-25 20:53:40|90808.5|90758.5|90808.7|90758.7|90809.6|90759.6|90808.5|90758.5|7
1637873630000|2021-11-25 20:53:50|90807.8|90757.8|90812.8|90762.8|90813|90763|90807.4|90757.4|14
1637873640000|2021-11-25 20:54:00|90813.4|90763.4|90806.9|90756.9|90813.5|90763.5|90806.2|90756.2|19
1637873650000|2021-11-25 20:54:10|90809.3|90759.3|90808.8|90758.8|90809.3|90759.3|90805.5|90755.5|20
1637873660000|2021-11-25 20:54:20|90809|90759|90809.3|90759.3|90809.7|90759.7|90808.1|90758.1|9
1637873670000|2021-11-25 20:54:30|90815|90765|90813.4|90763.4|90815|90765|90813.4|90763.4|3
1637873680000|2021-11-25 20:54:40|90813.8|90763.8|90815.5|90765.5|90815.5|90765.5|90813.8|90763.8|3
1637873690000|2021-11-25 20:54:50|90816.8|90766.8|90808.3|90758.3|90816.8|90766.8|90805|90755|25
1637873700000|2021-11-25 20:55:00|90808.1|90758.1|90809.5|90759.5|90813|90763|90808.1|90758.1|18
1637873710000|2021-11-25 20:55:10|90810.3|90760.3|90812.5|90762.5|90812.6|90762.6|90809.9|90759.9|11
1637873720000|2021-11-25 20:55:20|90812.6|90762.6|90812.3|90762.3|90812.6|90762.6|90811.2|90761.2|11
1637873730000|2021-11-25 20:55:30|90810.8|90760.8|90811.9|90761.9|90812|90762|90810.8|90760.8|6
1637873740000|2021-11-25 20:55:40|90812.5|90762.5|90814.7|90764.7|90815.9|90765.9|90812.1|90762.1|18
1637873750000|2021-11-25 20:55:50|90814.6|90764.6|90813.6|90763.6|90816.9|90766.9|90810.8|90760.8|13
1637873760000|2021-11-25 20:56:00|90813.8|90763.8|90814.6|90764.6|90816.5|90766.5|90813.1|90763.1|34
1637873770000|2021-11-25 20:56:10|90814.1|90764.1|90815.5|90765.5|90815.6|90765.6|90813.6|90763.6|10
1637873780000|2021-11-25 20:56:20|90814|90764|90815.6|90765.6|90815.6|90765.6|90814|90764|4
1637873790000|2021-11-25 20:56:30|90815.8|90765.8|90816.5|90766.5|90816.5|90766.5|90813.9|90763.9|16
1637873800000|2021-11-25 20:56:40|90812.5|90762.5|90815.8|90765.8|90815.8|90765.8|90811.1|90761.1|11
1637873810000|2021-11-25 20:56:50|90811.4|90761.4|90813.3|90763.3|90813.6|90763.6|90811.4|90761.4|9
1637873820000|2021-11-25 20:57:00|90813.1|90763.1|90813.4|90763.4|90815.6|90765.6|90813.1|90763.1|14
1637873830000|2021-11-25 20:57:10|90813.6|90763.6|90814.5|90764.5|90816.3|90766.3|90813.6|90763.6|13
1637873840000|2021-11-25 20:57:20|90812.8|90762.8|90813|90763|90814.3|90764.3|90811.8|90761.8|22
1637873850000|2021-11-25 20:57:30|90812.2|90762.2|90808.9|90758.9|90815|90765|90808.2|90758.2|43
1637873860000|2021-11-25 20:57:40|90808.6|90758.6|90808.4|90758.4|90811.2|90761.2|90807.8|90757.8|21
1637873870000|2021-11-25 20:57:50|90808|90758|90807.4|90757.4|90808.5|90758.5|90806.7|90756.7|18
1637873880000|2021-11-25 20:58:00|90807|90757|90806.4|90756.4|90807.1|90757.1|90805.3|90755.3|23
1637873890000|2021-11-25 20:58:10|90806.5|90756.5|90807.2|90757.2|90808.2|90758.2|90804.7|90754.7|13
1637873900000|2021-11-25 20:58:20|90807.4|90757.4|90808.3|90758.3|90810|90760|90805|90755|26
1637873910000|2021-11-25 20:58:30|90807.7|90757.7|90808.5|90758.5|90808.5|90758.5|90806.9|90756.9|9
1637873920000|2021-11-25 20:58:40|90835.5|90785.5|90829.1|90779.1|90853.7|90790.8|90829.1|90777|28
1637873930000|2021-11-25 20:58:50|90828.9|90778.9|90822.5|90772.5|90838.4|90778.9|90820.3|90768.4|18
1637873940000|2021-11-25 20:59:00|90823|90773|90817.2|90767.2|90827|90773|90809.5|90749.4|31
1637873950000|2021-11-25 20:59:10|90816.8|90766.8|90826.7|90756.1|90830.3|90766.8|90815.3|90752.6|31
1637873960000|2021-11-25 20:59:20|90827|90756.3|90835.6|90744.8|90839.4|90768.1|90817.2|90744.8|26
1637873970000|2021-11-25 20:59:30|90836.2|90743.4|90829.6|90751.4|90837.4|90754.6|90828.6|90741.4|40
1637873980000|2021-11-25 20:59:40|90829.4|90753.6|90829.8|90752.3|90832.2|90756.9|90828.4|90751.9|28
1637873990000|2021-11-25 20:59:50|90829.7|90752.6|90837.7|90738.1|90837.7|90755.4|90828|90738.1|25
1637874000000|2021-11-25 21:00:00|90837.5|90738.5|90839.9|90740.3|90841.7|90753.5|90831.9|90735.8|40
1637874010000|2021-11-25 21:00:10|90839.5|90739.1|90836.7|90740.5|90840.2|90741.3|90831.7|90735.5|29
1637874020000|2021-11-25 21:00:20|90836.9|90740.4|90835.1|90745.6|90838.1|90746.6|90834.1|90739.1|34
1637874030000|2021-11-25 21:00:30|90834.6|90746.7|90832.7|90746.6|90835|90750.5|90831.9|90744.8|40
1637874040000|2021-11-25 21:00:40|90833.8|90747.6|90835.4|90755|90839.4|90758.5|90833|90746.9|41
1637874050000|2021-11-25 21:00:50|90835.6|90754.3|90846.3|90742.3|90846.8|90754.3|90832.6|90742.2|44
1637874060000|2021-11-25 21:01:00|90845.5|90741.5|90844.2|90744.2|90845.5|90747.6|90843.1|90741.5|41
1637874070000|2021-11-25 21:01:10|90844.3|90744.3|90846.3|90742.3|90846.5|90746.4|90841.1|90739.9|23
1637874080000|2021-11-25 21:01:20|90845.3|90741.3|90837.3|90746.5|90845.8|90756.6|90837.3|90740.8|28
1637874090000|2021-11-25 21:01:30|90841.4|90752|90842.7|90749.5|90843.1|90752|90837.1|90742.7|23
1637874100000|2021-11-25 21:01:40|90842.2|90750.5|90844.7|90751.3|90844.9|90757.1|90842.2|90749.2|18
1637874110000|2021-11-25 21:01:50|90844|90751|90842|90744.3|90844|90753.3|90839.3|90743.9|17
1637874120000|2021-11-25 21:02:00|90841.7|90746.5|90841.4|90747.7|90844.4|90754.3|90840.7|90742.4|30
1637874130000|2021-11-25 21:02:10|90842.1|90751.2|90847.3|90758.8|90855.2|90758.8|90841.9|90749.3|37
1637874140000|2021-11-25 21:02:20|90847.4|90759.4|90844.6|90754.7|90849.5|90759.8|90844.6|90753.3|40
1637874150000|2021-11-25 21:02:30|90844|90754.5|90843|90753.8|90845.5|90764.2|90840.8|90751.5|35
1637874160000|2021-11-25 21:02:40|90842.1|90757|90842.1|90749.4|90848.9|90759.3|90838|90744.9|21
1637874170000|2021-11-25 21:02:50|90844.2|90747.8|90843.8|90748.8|90846.9|90753.4|90841.2|90742.9|24
1637874180000|2021-11-25 21:03:00|90849.1|90745.1|90845.1|90743.1|90849.2|90749.7|90842.8|90743.1|19
1637874190000|2021-11-25 21:03:10|90845|90742.7|90834.9|90752.8|90845|90755.8|90834|90742.7|20
1637874200000|2021-11-25 21:03:20|90835.3|90751.1|90837.9|90746.5|90838.6|90751.1|90835.3|90746.5|17
1637874210000|2021-11-25 21:03:30|90838|90746.6|90837.3|90748.4|90840.3|90750|90834.1|90745|24
1637874220000|2021-11-25 21:03:40|90837.6|90748.8|90836.9|90750.5|90839.2|90752.9|90835.5|90743.3|26
1637874230000|2021-11-25 21:03:50|90836.4|90751.5|90841.5|90742.4|90841.5|90751.5|90836.2|90742.4|17
1637874240000|2021-11-25 21:04:00|90841|90741.2|90838.9|90755.7|90841.3|90759.9|90838.9|90741.1|18
1637874250000|2021-11-25 21:04:10|90838.2|90754|90836.9|90755.1|90839.4|90761.2|90836.4|90749.6|30
1637874260000|2021-11-25 21:04:20|90837.2|90755|90837.2|90746.6|90837.6|90755|90836.2|90746.6|12
1637874270000|2021-11-25 21:04:30|90836.9|90746.9|90836.5|90746.6|90838.1|90748.1|90836.4|90745.2|13
1637874280000|2021-11-25 21:04:40|90838|90745.7|90838.5|90751.9|90838.5|90751.9|90834.9|90739.4|15
1637874290000|2021-11-25 21:04:50|90837.9|90751.2|90838.7|90748.7|90838.7|90754.9|90836.2|90748.7|28
1637874300000|2021-11-25 21:05:00|90838.6|90748.6|90838.3|90752.9|90841.7|90753.1|90833.6|90744.2|20
1637874310000|2021-11-25 21:05:10|90834.2|90749.3|90835.9|90749.4|90835.9|90749.5|90834.2|90749.3|5
1637874320000|2021-11-25 21:05:20|90834.8|90749.3|90842.1|90746.4|90842.1|90759.3|90834.8|90746.4|8
1637874330000|2021-11-25 21:05:30|90839|90753.6|90844.1|90741.7|90846.7|90753.6|90839|90740.8|12
1637874340000|2021-11-25 21:05:40|90844.2|90741.8|90844.2|90745.3|90847.9|90752.9|90844.1|90741.8|6
1637874350000|2021-11-25 21:05:50|90844.1|90745.7|90845.9|90741.9|90845.9|90749.8|90839|90741.9|13
1637874360000|2021-11-25 21:06:00|90837.9|90746.2|90839.7|90749.2|90843.3|90756.5|90836.9|90742.2|13
1637874370000|2021-11-25 21:06:10|90841|90746.5|90839.9|90746.1|90841.9|90751.1|90837.9|90746|24
1637874380000|2021-11-25 21:06:20|90839.3|90746.6|90846.9|90742.9|90847.3|90758.1|90839.3|90742.7|14
1637874390000|2021-11-25 21:06:30|90846|90742.7|90846.8|90742.8|90846.8|90744.8|90845.3|90742.5|10
1637874400000|2021-11-25 21:06:40|90846.1|90743.4|90847.8|90743.8|90848.5|90750.4|90839.1|90743.4|18
1637874410000|2021-11-25 21:06:50|90847.4|90744.8|90841.7|90744.8|90847.6|90750.5|90838.7|90740.4|18
1637874420000|2021-11-25 21:07:00|90840.2|90746.6|90841.5|90751.5|90843.7|90752.6|90840.2|90745.3|13
1637874430000|2021-11-25 21:07:10|90841.1|90751.1|90847.3|90746.7|90847.3|90759.1|90839.7|90746.7|12
1637874440000|2021-11-25 21:07:20|90846.2|90748.1|90844.7|90749|90846.2|90750.5|90844.4|90748.1|11
1637874450000|2021-11-25 21:07:30|90843.7|90751.8|90843.3|90754.2|90846.2|90756.4|90842.4|90748.2|19
1637874460000|2021-11-25 21:07:40|90842.7|90755.2|90843.9|90764.5|90855.9|90766.1|90842.7|90750.7|27
1637874470000|2021-11-25 21:07:50|90842.8|90763.2|90859|90778.8|90885.8|90814.7|90842.6|90754.6|37
1637874480000|2021-11-25 21:08:00|90857.2|90779.6|90849.2|90756|90860.5|90779.6|90849.2|90753.6|41
1637874490000|2021-11-25 21:08:10|90848.8|90754.6|90850.6|90756.9|90852.6|90758|90848.3|90750.1|18
1637874500000|2021-11-25 21:08:20|90850.9|90753.8|90846.2|90757.2|90852.2|90759.9|90845.4|90750.6|12
1637874510000|2021-11-25 21:08:30|90846.3|90757.3|90843.9|90755.1|90846.3|90761.2|90841.3|90754.4|12
1637874520000|2021-11-25 21:08:40|90843.6|90754.1|90845.9|90766.7|90847.3|90766.7|90840.6|90752.1|16
1637874530000|2021-11-25 21:08:50|90845.8|90763.3|90847.5|90759.5|90851.9|90765.1|90842.4|90755.7|17
1637874540000|2021-11-25 21:09:00|90850.4|90753.7|90847.3|90757.3|90850.4|90758.4|90847.2|90752.8|25
1637874550000|2021-11-25 21:09:10|90847.2|90756.3|90845.9|90757.8|90848.6|90757.8|90845.3|90754.3|21
1637874560000|2021-11-25 21:09:20|90846.3|90756.6|90845.2|90761.2|90848.5|90764.2|90841.2|90753.8|23
1637874570000|2021-11-25 21:09:30|90845.4|90761.6|90841.6|90754.7|90846.4|90761.6|90841.6|90754.7|13
1637874580000|2021-11-25 21:09:40|90874.1|90768.3|90880.5|90830.5|90908.2|90832.7|90874.1|90768.3|48
1637874590000|2021-11-25 21:09:50|90880.4|90830.4|90880.6|90830.6|90892|90831.2|90879.4|90819.4|19
1637874600000|2021-11-25 21:10:00|90880|90830|90892.8|90816.4|90898.3|90830|90879.7|90811.3|20
1637874610000|2021-11-25 21:10:10|90879.3|90829.3|90879.1|90829.1|90880.8|90830.8|90878.7|90828.7|28
1637874620000|2021-11-25 21:10:20|90888.6|90818.4|90881.5|90831.5|90892|90831.5|90878.1|90816.1|21
1637874630000|2021-11-25 21:10:30|90880|90830|90892.8|90817.3|90894|90831.3|90876.7|90813.6|38
1637874640000|2021-11-25 21:10:40|90894.2|90815.6|90889.6|90818.8|90894.2|90830.4|90877.2|90811.9|23
1637874650000|2021-11-25 21:10:50|90877.6|90827.6|90878.8|90828.8|90879.5|90829.5|90877|90827|21
1637874660000|2021-11-25 21:11:00|90877.8|90827.8|90878|90828|90882.5|90832.5|90876.3|90826.3|18
1637874670000|2021-11-25 21:11:10|90877.4|90827.4|90875.6|90825.6|90880.1|90830.1|90875.6|90825.6|26
1637874680000|2021-11-25 21:11:20|90875.7|90825.7|90878.6|90828.6|90879.3|90829.3|90875.1|90825.1|15
1637874690000|2021-11-25 21:11:30|90877.6|90827.6|90876.8|90826.8|90878.8|90828.8|90876.1|90826.1|9
1637874700000|2021-11-25 21:11:40|90876.4|90826.4|90874.4|90824.4|90876.4|90826.4|90873.7|90823.7|9
1637874710000|2021-11-25 21:11:50|90874.6|90824.6|90875.4|90825.4|90877.3|90827.3|90874.6|90824.6|16
1637874720000|2021-11-25 21:12:00|90873.6|90823.6|90874.9|90824.9|90878.9|90828.9|90873.4|90823.4|11
1637874730000|2021-11-25 21:12:10|90872.8|90822.8|90874.6|90824.6|90875.8|90825.8|90872.8|90822.8|13
1637874740000|2021-11-25 21:12:20|90875.7|90825.7|90876.6|90826.6|90878.8|90828.8|90875|90825|10
1637874750000|2021-11-25 21:12:30|90876.2|90826.2|90877.5|90827.5|90877.5|90827.5|90875.9|90825.9|6
1637874760000|2021-11-25 21:12:40|90877.6|90827.6|90877.5|90827.5|90877.6|90827.6|90875.6|90825.6|8
1637874770000|2021-11-25 21:12:50|90877.6|90827.6|90878.2|90828.2|90878.2|90828.2|90875.9|90825.9|9
1637874780000|2021-11-25 21:13:00|90878.3|90828.3|90875.3|90825.3|90878.3|90828.3|90873.6|90823.6|5
1637874790000|2021-11-25 21:13:10|90874.4|90824.4|90878.6|90828.6|90879.5|90829.5|90874.4|90824.4|3
1637874800000|2021-11-25 21:13:20|90877.4|90827.4|90877.7|90827.7|90877.7|90827.7|90876.8|90826.8|7
1637874810000|2021-11-25 21:13:30|90876.6|90826.6|90875.6|90825.6|90878.7|90828.7|90875.6|90825.6|8
1637874820000|2021-11-25 21:13:40|90876|90826|90876.9|90826.9|90876.9|90826.9|90876|90826|2
1637874830000|2021-11-25 21:13:50|90874.1|90824.1|90874.1|90824.1|90874.1|90824.1|90874.1|90824.1|1
1637874840000|2021-11-25 21:14:00|90881.3|90831.3|90881.7|90831.7|90881.7|90831.7|90876.2|90826.2|9
1637874850000|2021-11-25 21:14:10|90882.3|90832.3|90873.9|90823.9|90882.3|90832.3|90873.7|90823.7|8
1637874860000|2021-11-25 21:14:20|90874|90824|90877.4|90773.4|90882.3|90824|90872.4|90770.9|19
1637874870000|2021-11-25 21:14:30|90877.6|90773.6|90872.7|90768.7|90877.9|90773.9|90867.4|90763.4|42
1637874880000|2021-11-25 21:14:40|90871.7|90767.7|90876.1|90772.1|90876.2|90772.2|90870.5|90766.5|36
1637874890000|2021-11-25 21:14:50|90876.2|90772.2|90874.8|90770.8|90878.1|90774.1|90872.4|90768.4|28
1637874900000|2021-11-25 21:15:00|90875.1|90771.1|90865|90774.5|90875.3|90783.4|90862.3|90767.8|26
1637874910000|2021-11-25 21:15:10|90865.2|90774.8|90864.9|90774|90869.4|90783.7|90859.2|90767.6|37
1637874920000|2021-11-25 21:15:20|90863.4|90774.3|90856.6|90780.2|90869.5|90792.5|90842.5|90767.7|27
1637874930000|2021-11-25 21:15:30|90856.5|90777.4|90864.4|90777.5|90870.1|90779.8|90856.5|90773.1|15
1637874940000|2021-11-25 21:15:40|90865.7|90773.7|90863.9|90773.3|90865.7|90774.7|90856.5|90765.4|15
1637874950000|2021-11-25 21:15:50|90864.2|90772.5|90870.9|90775.8|90872.4|90779.4|90861|90772.1|25
1637874960000|2021-11-25 21:16:00|90871.9|90778.4|90855.3|90779.5|90872.5|90790.6|90852.8|90773.5|74
1637874970000|2021-11-25 21:16:10|90855.4|90778.5|90867.4|90779.4|90870.9|90796.3|90846.3|90772.6|36
1637874980000|2021-11-25 21:16:20|90861.1|90778.1|90870.5|90778.5|90875.1|90796.5|90846.5|90768.3|26
1637874990000|2021-11-25 21:16:30|90870.8|90782.3|90864.7|90760.7|90870.9|90782.3|90859.8|90755.8|55
1637875000000|2021-11-25 21:16:40|90863.9|90759.9|90909|90805|90909|90827.5|90862.5|90758.5|46
1637875010000|2021-11-25 21:16:50|90908.3|90804.3|90928.3|90829.8|90928.3|90833|90883|90804.1|52
1637875020000|2021-11-25 21:17:00|90926.1|90832.3|90925.6|90830.7|90937.4|90840.4|90921.3|90826.7|51
1637875030000|2021-11-25 21:17:10|90923.7|90830.8|90904.9|90819.5|90926.4|90831.4|90896.2|90804.2|58
1637875040000|2021-11-25 21:17:20|90905|90820.3|90902.2|90815.6|90906.8|90822|90898|90815.3|52
1637875050000|2021-11-25 21:17:30|90903.7|90815.7|90893.9|90816.7|90903.7|90819.9|90893.9|90815.4|26
1637875060000|2021-11-25 21:17:40|90894.4|90816.8|90881.7|90831.7|90899.4|90831.7|90878.7|90815.1|19
1637875070000|2021-11-25 21:17:50|90880.5|90830.5|90883.9|90833.9|90898.7|90845.7|90880.5|90822.3|35
1637875080000|2021-11-25 21:18:00|90883.7|90833.7|90877.6|90827.6|90885|90835|90877.6|90827.6|21
1637875090000|2021-11-25 21:18:10|90874.5|90824.5|90902.9|90819.3|90906.6|90824.5|90874.5|90815.8|18
1637875100000|2021-11-25 21:18:20|90900.5|90820.3|90903.2|90820.6|90904.7|90822.1|90900.5|90819.9|26
1637875110000|2021-11-25 21:18:30|90904.9|90821.3|90898.8|90821.7|90904.9|90832.3|90882.3|90821.2|13
1637875120000|2021-11-25 21:18:40|90899.6|90821.3|90893.7|90819.7|90899.6|90831.3|90876.8|90818.2|35
1637875130000|2021-11-25 21:18:50|90893.8|90819.8|90879.2|90829.2|90895.1|90832.5|90877.5|90818.2|20
1637875140000|2021-11-25 21:19:00|90879|90829|90898.5|90818.6|90902.7|90830.4|90879|90816.5|25
1637875150000|2021-11-25 21:19:10|90903.2|90821|90881.3|90831.3|90903.7|90831.4|90878.8|90817.6|17
1637875160000|2021-11-25 21:19:20|90880.6|90830.6|90898.6|90822|90900.8|90830.6|90880.6|90820.7|16
1637875170000|2021-11-25 21:19:30|90897.3|90822.3|90878.6|90828.6|90898.3|90831.1|90876|90822.3|17
1637875180000|2021-11-25 21:19:40|90878.7|90828.7|90881.9|90831.9|90882.7|90832.7|90878.7|90828.7|8
1637875190000|2021-11-25 21:19:50|90882.2|90832.2|90881.9|90831.9|90882.3|90832.3|90881.8|90831.8|10
1637875200000|2021-11-25 21:20:00|90882|90832|90880.8|90830.8|90898.8|90832|90878|90820.8|14
1637875210000|2021-11-25 21:20:10|90897.5|90825.8|90884.2|90834.2|90900.3|90835.6|90883.2|90824.6|15
1637875220000|2021-11-25 21:20:20|90899.1|90826.8|90890.6|90798.8|90899.5|90826.8|90888.3|90793.5|26
1637875230000|2021-11-25 21:20:30|90890.5|90798.7|90890.6|90792.3|90904|90821|90866.4|90782.6|56
1637875240000|2021-11-25 21:20:40|90892.5|90790.7|90887.2|90794.2|90893.6|90800|90878.2|90780.9|43
1637875250000|2021-11-25 21:20:50|90885.2|90797.4|90878.8|90774.8|90898.4|90799.3|90877.7|90773.7|31
1637875260000|2021-11-25 21:21:00|90878.5|90774.5|90878.7|90775.6|90887.8|90783.8|90877.7|90773.7|27
1637875270000|2021-11-25 21:21:10|90877.8|90777.3|90879|90775|90884.4|90787.8|90863|90768|42
1637875280000|2021-11-25 21:21:20|90878.7|90774.7|90890.7|90786.7|90893|90792.3|90877.2|90773.2|36
1637875290000|2021-11-25 21:21:30|90890.5|90786.5|90893.5|90789.5|90895.8|90791.8|90889.8|90785.8|34
1637875300000|2021-11-25 21:21:40|90892.3|90788.3|90898.8|90808.4|90907.1|90809.8|90890.7|90786.7|44
1637875310000|2021-11-25 21:21:50|90898.6|90808|90899.1|90809|90904.8|90810|90898.6|90804.8|23
1637875320000|2021-11-25 21:22:00|90900.3|90809.1|90890.6|90812|90901.9|90812|90890.5|90808.8|24
1637875330000|2021-11-25 21:22:10|90894.8|90810.2|90895.4|90813.8|90897.7|90817.8|90888.3|90810.2|25
1637875340000|2021-11-25 21:22:20|90895.2|90813.7|90883.3|90833.3|90908.2|90835.7|90877.9|90813.7|32
1637875350000|2021-11-25 21:22:30|90884.3|90834.3|90899.4|90821|90902.7|90835.4|90884.3|90818.9|37
1637875360000|2021-11-25 21:22:40|90898|90823.5|90894.7|90824.4|90898.9|90831.9|90881.9|90822.7|28
1637875370000|2021-11-25 21:22:50|90883.9|90833.9|90898.2|90823.3|90902.6|90835|90882.8|90822.9|28
1637875380000|2021-11-25 21:23:00|90898.3|90823.5|90894.3|90844.3|90898.5|90848.4|90885|90823.3|40
1637875390000|2021-11-25 21:23:10|90891.1|90841.1|90891.3|90841.3|90895.4|90845.4|90887.4|90837.4|20
1637875400000|2021-11-25 21:23:20|90890.9|90840.9|90887.1|90837.1|90893.5|90843.5|90887.1|90837.1|11
1637875410000|2021-11-25 21:23:30|90887.2|90837.2|90917.3|90834.1|90919.3|90841.8|90886.8|90830.5|32
1637875420000|2021-11-25 21:23:40|90911.1|90834.4|90915.3|90824.3|90918.3|90840.7|90910.9|90822.4|33
1637875430000|2021-11-25 21:23:50|90916.7|90824|90919.6|90823.5|90921.1|90824.9|90916.4|90822.8|25
1637875440000|2021-11-25 21:24:00|90920.7|90822.2|90910.7|90825.7|90920.7|90830.1|90904.2|90822.2|30
1637875450000|2021-11-25 21:24:10|90918.3|90819.6|90907.7|90826.8|90918.3|90842|90890.1|90819.6|24
1637875460000|2021-11-25 21:24:20|90909.5|90828.7|90898.4|90848.4|90915.3|90851.7|90897.5|90826.5|27
1637875470000|2021-11-25 21:24:30|90898.9|90848.9|90898.6|90848.6|90913.9|90849.2|90898.6|90837.3|15
1637875480000|2021-11-25 21:24:40|90908.2|90838.2|90897.8|90847.8|90909.6|90848.5|90897.8|90835.6|14
1637875490000|2021-11-25 21:24:50|90908.5|90837.5|90908.9|90837.2|90909.2|90847.8|90897.5|90837|11
1637875500000|2021-11-25 21:25:00|90896.7|90846.7|90905.3|90835.1|90917.4|90846.7|90890.6|90825|53
1637875510000|2021-11-25 21:25:10|90898|90848|90924.1|90831.8|90925|90848|90898|90825.6|70
1637875520000|2021-11-25 21:25:20|90923.6|90835.3|90919.2|90840.4|90927.9|90855.6|90904.4|90827.8|74
1637875530000|2021-11-25 21:25:30|90920.9|90833.1|90918.2|90829.1|90922.7|90837.7|90913|90822.5|77
1637875540000|2021-11-25 21:25:40|90919.4|90829.2|90918.5|90823.7|90929.8|90841.4|90917.5|90823.7|72
1637875550000|2021-11-25 21:25:50|90918.4|90823.1|90908.3|90825.8|90919.4|90828|90902.7|90820.9|65
1637875560000|2021-11-25 21:26:00|90908.9|90826|90896.8|90825.3|90910.8|90834.9|90883.9|90818.8|70
1637875570000|2021-11-25 21:26:10|90897.6|90825.6|90885.9|90835.9|90897.6|90836.2|90882.6|90822.5|60
1637875580000|2021-11-25 21:26:20|90886.4|90836.4|90887.1|90837.1|90902.6|90839.2|90885.4|90823|63
1637875590000|2021-11-25 21:26:30|90885.4|90835.4|90886.8|90836.8|90889.8|90839.8|90885.4|90835.4|60
1637875600000|2021-11-25 21:26:40|90887.1|90837.1|90888|90838|90889.5|90839.5|90884.5|90834.5|65
1637875610000|2021-11-25 21:26:50|90887.6|90837.6|90888.1|90838.1|90888.7|90838.7|90884.5|90834.5|51
1637875620000|2021-11-25 21:27:00|90888.2|90838.2|90890.5|90840.5|90891.2|90841.2|90886.6|90836.6|57
1637875630000|2021-11-25 21:27:10|90891.1|90841.1|90888|90838|90891.3|90841.3|90887.2|90837.2|53
1637875640000|2021-11-25 21:27:20|90890.4|90840.4|90886.5|90836.5|90891.2|90841.2|90885.9|90835.9|46
1637875650000|2021-11-25 21:27:30|90886.6|90836.6|90886|90836|90898.6|90837.3|90885.1|90823.4|51
1637875660000|2021-11-25 21:27:40|90885.8|90835.8|90887|90837|90888.5|90838.5|90885.8|90835.8|34
1637875670000|2021-11-25 21:27:50|90886.8|90836.8|90889|90839|90889.3|90839.3|90886.2|90836.2|45
1637875680000|2021-11-25 21:28:00|90888.9|90838.9|90886|90836|90891|90841|90885.7|90835.7|15
1637875690000|2021-11-25 21:28:10|90887.3|90837.3|90888.8|90838.8|90889.7|90839.7|90887.3|90837.3|10
1637875700000|2021-11-25 21:28:20|90888.9|90838.9|90890.1|90840.1|90890.6|90840.6|90888.9|90838.9|14
1637875710000|2021-11-25 21:28:30|90889.8|90839.8|90889.6|90839.6|90889.8|90839.8|90887.1|90837.1|16
1637875720000|2021-11-25 21:28:40|90889.8|90839.8|90892.2|90842.2|90893.4|90843.4|90887.7|90837.7|40
1637875730000|2021-11-25 21:28:50|90892.1|90842.1|90891.3|90841.3|90893.1|90843.1|90886|90836|36
1637875740000|2021-11-25 21:29:00|90890.9|90840.9|90892.7|90842.7|90893.5|90843.5|90890.4|90840.4|32
1637875750000|2021-11-25 21:29:10|90892.6|90842.6|90894.3|90844.3|90894.3|90844.3|90891.5|90841.5|33
1637875760000|2021-11-25 21:29:20|90894.1|90844.1|90895.9|90845.9|90908.8|90846.1|90894.1|90830.6|32
1637875770000|2021-11-25 21:29:30|90895.8|90845.8|90897.4|90847.4|90906.2|90848|90895.5|90835.8|26
1637875780000|2021-11-25 21:29:40|90897.6|90847.6|90898.8|90848.8|90900|90850|90897.3|90847.3|38
1637875790000|2021-11-25 21:29:50|90898.7|90848.7|90898.6|90848.6|90899.4|90849.4|90898.4|90848.4|34
1637875800000|2021-11-25 21:30:00|90896.4|90846.4|90892.4|90842.4|90904.6|90846.4|90888.5|90824.1|37
1637875810000|2021-11-25 21:30:10|90892|90842|90904|90827.3|90907|90842|90892|90824.7|29
1637875820000|2021-11-25 21:30:20|90901.3|90830.7|90907.8|90822.6|90909.2|90830.8|90901.3|90820.9|30
1637875830000|2021-11-25 21:30:30|90899.7|90825.6|90888.7|90838.7|90900|90838.9|90886.1|90825.6|23
1637875840000|2021-11-25 21:30:40|90888.5|90838.5|90892.1|90842.1|90900.4|90842.1|90888.4|90827|16
1637875850000|2021-11-25 21:30:50|90891.6|90841.6|90902.4|90828.7|90902.4|90841.6|90890.9|90828.7|22
1637875860000|2021-11-25 21:31:00|90887|90837|90889.7|90839.7|90890.4|90840.4|90886.9|90836.9|17
1637875870000|2021-11-25 21:31:10|90890.5|90840.5|90891.2|90841.2|90901.7|90841.2|90887.9|90828.9|34
1637875880000|2021-11-25 21:31:20|90901.6|90831.6|90893.5|90843.5|90908.3|90843.9|90892.8|90822.7|35
1637875890000|2021-11-25 21:31:30|90893.6|90843.6|90903.4|90832.8|90906.4|90843.6|90890.9|90830.9|24
1637875900000|2021-11-25 21:31:40|90893.1|90843.1|90889.9|90839.9|90902.9|90843.1|90888.6|90829.4|44
1637875910000|2021-11-25 21:31:50|90890.7|90840.7|90909.1|90827.3|90912|90843.4|90890.7|90824.6|54
1637875920000|2021-11-25 21:32:00|90907.7|90829|90909|90825.8|90913.6|90829.7|90905.1|90820.5|47
1637875930000|2021-11-25 21:32:10|90909.5|90826.4|90909.4|90827.6|90911.8|90829.3|90900.9|90822.8|48
1637875940000|2021-11-25 21:32:20|90910.4|90825.9|90904.3|90832|90910.4|90845.6|90892.7|90825.9|50
1637875950000|2021-11-25 21:32:30|90904.2|90831.9|90906.6|90830.1|90907.4|90843.2|90892.9|90829.6|46
1637875960000|2021-11-25 21:32:40|90905.2|90831.1|90893.6|90843.6|90907.1|90844.3|90892.2|90831.1|40
1637875970000|2021-11-25 21:32:50|90893.3|90843.3|90908.2|90831.8|90911.5|90845|90893.2|90828.7|50
1637875980000|2021-11-25 21:33:00|90908|90831.6|90892.4|90842.4|90908.9|90842.5|90890.4|90829.3|48
1637875990000|2021-11-25 21:33:10|90892.2|90842.2|90893.3|90843.3|90906|90844.7|90891.7|90828.1|52
1637876000000|2021-11-25 21:33:20|90893.4|90843.4|90893.4|90843.4|90902.8|90844.5|90886.3|90832.3|49
1637876010000|2021-11-25 21:33:30|90895.2|90845.2|90897.7|90823.5|90898.5|90845.2|90882.4|90822.7|59
1637876020000|2021-11-25 21:33:40|90899.9|90824.2|90900.4|90826.5|90901.8|90826.7|90896.5|90821.3|62
1637876030000|2021-11-25 21:33:50|90899.2|90825.3|90899.2|90826.8|90900.8|90826.8|90896.8|90824.5|57
1637876040000|2021-11-25 21:34:00|90899.1|90826.7|90902.3|90824.4|90902.4|90826.8|90898.6|90824|58
1637876050000|2021-11-25 21:34:10|90902.1|90824.1|90888.9|90838.9|90902.8|90840.1|90887.7|90824.1|53
1637876060000|2021-11-25 21:34:20|90889|90839|90888.1|90838.1|90899.1|90839.7|90886.5|90827.6|53
1637876070000|2021-11-25 21:34:30|90888.6|90838.6|90898.9|90827.4|90901.8|90840.3|90887.7|90824.2|59
1637876080000|2021-11-25 21:34:40|90899.2|90827.5|90898|90827|90901.9|90837.3|90885.8|90824.5|62
1637876090000|2021-11-25 21:34:50|90898.1|90827.2|90899.8|90823.3|90901.7|90827.2|90894.3|90822.7|57
1637876100000|2021-11-25 21:35:00|90899.7|90823.5|90885.2|90835.2|90901.8|90840.4|90885.2|90822.9|59
1637876110000|2021-11-25 21:35:10|90884.5|90834.5|90882.8|90832.8|90902.9|90837.7|90882.8|90826.6|46
1637876120000|2021-11-25 21:35:20|90884.5|90834.5|90922.3|90841.4|90932|90849.1|90882.7|90824.4|27
1637876130000|2021-11-25 21:35:30|90930.7|90830.6|90927.4|90828.4|90931.1|90836.2|90923.1|90827.6|31
1637876140000|2021-11-25 21:35:40|90925|90830.7|90925.5|90830.5|90925.6|90831.9|90923.9|90830.5|11
1637876150000|2021-11-25 21:35:50|90923.1|90832.5|90923|90819|90929|90832.5|90919.4|90817.2|18
1637876160000|2021-11-25 21:36:00|90922.4|90818.4|90928.7|90824.7|90929.7|90831.9|90921.3|90818.4|11
1637876170000|2021-11-25 21:36:10|90927.9|90823.9|90919.1|90825.8|90930.9|90831.4|90912.5|90823.9|14
1637876180000|2021-11-25 21:36:20|90920.9|90834.9|90924.7|90820.7|90925.5|90834.9|90920.9|90820.2|10
1637876190000|2021-11-25 21:36:30|90927.1|90823.1|90918.1|90814.1|90927.4|90823.4|90915.2|90811.2|10
1637876200000|2021-11-25 21:36:40|90919.3|90815.3|90920.9|90817.5|90921.2|90817.5|90917.9|90813.9|5
1637876210000|2021-11-25 21:36:50|90920.8|90817.2|90911.1|90840.8|90921.5|90840.8|90910.9|90816.2|11
1637876220000|2021-11-25 21:37:00|90911.2|90840.9|90899.9|90802.6|90928.6|90840.9|90898.5|90802.6|10
1637876230000|2021-11-25 21:37:10|90902.5|90811.4|90920.5|90819.8|90922.7|90831.6|90902.5|90805.3|11
1637876240000|2021-11-25 21:37:20|90927.6|90823.6|90928.1|90824.1|90929.8|90825.8|90927.6|90823.6|10
1637876250000|2021-11-25 21:37:30|90926|90822|90925.1|90821.1|90926.9|90822.9|90916.6|90812.6|13
1637876260000|2021-11-25 21:37:40|90925.7|90821.7|90928.4|90824.4|90928.4|90824.4|90925.7|90821.7|10
1637876270000|2021-11-25 21:37:50|90929.3|90825.3|90917.6|90814|90929.9|90828.8|90917.6|90814|6
1637876280000|2021-11-25 21:38:00|90917.7|90818.6|90910.2|90811|90917.7|90819.2|90910.1|90811|11
1637876290000|2021-11-25 21:38:10|90914.4|90823.6|90922.6|90818.6|90929.3|90827.8|90913.1|90809.1|15
1637876300000|2021-11-25 21:38:20|90923.8|90819.8|90926.6|90822.6|90926.6|90822.6|90923.7|90819.7|8
1637876310000|2021-11-25 21:38:30|90926.9|90822.9|90931.2|90827.2|90931.7|90827.7|90926|90822|5
1637876320000|2021-11-25 21:38:40|90930.5|90826.5|90919.8|90821|90935.4|90837.8|90919.8|90821|11
1637876330000|2021-11-25 21:38:50|90920.4|90819.4|90921.4|90817.4|90921.9|90825.4|90905.4|90801.8|13
1637876340000|2021-11-25 21:39:00|90923|90819|90896.2|90792.2|90926.6|90823.6|90891.5|90787.5|26
1637876350000|2021-11-25 21:39:10|90895.4|90791.4|90893|90789|90909|90805|90892.7|90788.7|28
1637876360000|2021-11-25 21:39:20|90893.5|90789.5|90887|90783|90893.5|90789.5|90884.5|90780.5|20
1637876370000|2021-11-25 21:39:30|90884.5|90780.5|90886.7|90782.7|90891.1|90787.1|90880.6|90776.6|20
1637876380000|2021-11-25 21:39:40|90887.6|90783.6|90921.2|90817.2|90922.2|90818.2|90886.3|90782.3|24
1637876390000|2021-11-25 21:39:50|90922.9|90818.9|90924.5|90820.5|90932.6|90828.6|90922.6|90818.6|16
1637876400000|2021-11-25 21:40:00|90924.6|90820.6|90936.6|90832.6|90940.8|90836.8|90924.5|90820.5|15
1637876410000|2021-11-25 21:40:10|90927.4|90823.4|90919.3|90815.3|90927.4|90823.4|90918.7|90814.7|10
1637876420000|2021-11-25 21:40:20|90918.6|90814.6|90924.4|90820.4|90936.2|90832.2|90914.3|90810.3|10
1637876430000|2021-11-25 21:40:30|90938.6|90834.6|90957.4|90853.4|90957.5|90853.5|90923.5|90819.5|31
1637876440000|2021-11-25 21:40:40|90957|90853|90952.6|90848.6|90960.8|90856.8|90951|90847|14
1637876450000|2021-11-25 21:40:50|90954.4|90850.4|90953.4|90849.4|90958|90854|90946.1|90842.1|19
1637876460000|2021-11-25 21:41:00|90954.3|90850.3|90906|90802|90954.9|90850.9|90904.8|90800.8|31
1637876470000|2021-11-25 21:41:10|90904.7|90800.7|90929.8|90825.8|90929.8|90825.8|90903.8|90799.8|25
1637876480000|2021-11-25 21:41:20|90926.6|90822.6|90921.3|90817.3|90928.2|90824.2|90921.3|90817.3|21
1637876490000|2021-11-25 21:41:30|90921.8|90817.8|90902.4|90798.4|90921.8|90817.8|90898.8|90794.8|26
1637876500000|2021-11-25 21:41:40|90901.5|90797.5|90900.7|90797.3|90904.4|90803|90894.2|90793.9|28
1637876510000|2021-11-25 21:41:50|90902.2|90804.6|90920|90826.9|90929.5|90834|90902.2|90802|22
1637876520000|2021-11-25 21:42:00|90919.9|90822.2|90939.6|90835.6|90942.9|90838.9|90919.9|90821.8|24
1637876530000|2021-11-25 21:42:10|90939.5|90835.5|90951.9|90847.9|90952.5|90848.5|90939.1|90835.1|20
1637876540000|2021-11-25 21:42:20|90952.6|90848.6|90958.1|90862.6|90961.1|90864.4|90952.3|90848.6|25
1637876550000|2021-11-25 21:42:30|90958.2|90862.7|90956.4|90858.5|90960.3|90864.2|90956.3|90853.8|17
1637876560000|2021-11-25 21:42:40|90956.6|90859.4|90957.4|90853.4|90957.6|90859.7|90952.3|90848.3|20
1637876570000|2021-11-25 21:42:50|90957.6|90853.6|90949.8|90855.9|90957.6|90856.4|90949.8|90852.3|7
1637876580000|2021-11-25 21:43:00|90954.1|90850.8|90926|90822|90955.2|90858.2|90918|90822|24
1637876590000|2021-11-25 21:43:10|90922.6|90823.7|90902.7|90798.7|90926|90823.7|90900.1|90796.1|39
1637876600000|2021-11-25 21:43:20|90900.6|90796.6|90924.2|90820.2|90924.2|90820.2|90898.5|90794.5|24
1637876610000|2021-11-25 21:43:30|90923.5|90819.5|90920.2|90816.2|90924|90820|90917.1|90813.1|11
1637876620000|2021-11-25 21:43:40|90918.8|90814.8|90927.6|90823.6|90930.7|90826.7|90917.4|90813.4|9
1637876630000|2021-11-25 21:43:50|90926.2|90822.2|90924.1|90820.1|90930.7|90826.7|90924.1|90820.1|12
1637876640000|2021-11-25 21:44:00|90921.4|90817.4|90924|90820|90927.2|90823.2|90918.6|90814.6|16
1637876650000|2021-11-25 21:44:10|90926.1|90822.1|90927.6|90823.6|90930.5|90826.5|90925.3|90821.3|7
1637876660000|2021-11-25 21:44:20|90931|90827|90918.5|90814.5|90934.7|90830.7|90915.5|90811.5|11
1637876670000|2021-11-25 21:44:30|90919.3|90815.3|90922.9|90818.9|90932.9|90828.9|90919.3|90815.3|11
1637876680000|2021-11-25 21:44:40|90932.6|90828.6|90921.9|90817.9|90932.6|90828.6|90921.9|90817.9|6
1637876690000|2021-11-25 21:44:50|90927|90823|90926.5|90822.5|90929.7|90825.7|90920.9|90816.9|6
1637876700000|2021-11-25 21:45:00|90923|90819|90919.1|90815.1|90923.1|90819.1|90917.1|90813.1|12
1637876710000|2021-11-25 21:45:10|90918|90814|90929.7|90825.7|90929.7|90825.7|90913.3|90812.7|16
1637876720000|2021-11-25 21:45:20|90932.8|90828.8|90931.8|90827.8|90934.1|90830.1|90924.5|90820.5|7
1637876730000|2021-11-25 21:45:30|90927.1|90823.1|90926.6|90822.6|90927.1|90823.1|90924.4|90820.4|15
1637876740000|2021-11-25 21:45:40|90925.5|90821.5|90924.7|90820.7|90927.4|90823.4|90924.2|90820.2|6
1637876750000|2021-11-25 21:45:50|90917.7|90813.7|90923.3|90819.3|90925.2|90821.2|90916.6|90812.6|17
1637876760000|2021-11-25 21:46:00|90922.2|90818.2|90928.8|90824.8|90928.8|90824.8|90922.2|90818.2|16
1637876770000|2021-11-25 21:46:10|90926.7|90822.7|90920.5|90816.5|90926.8|90822.8|90918.5|90814.5|20
1637876780000|2021-11-25 21:46:20|90920|90816|90917.8|90813.8|90927.4|90823.4|90917.1|90813.1|12
1637876790000|2021-11-25 21:46:30|90919.8|90815.8|90923.8|90819.8|90924.9|90820.9|90914.2|90810.2|24
1637876800000|2021-11-25 21:46:40|90922.8|90818.8|90928.5|90824.5|90932.2|90828.2|90917|90813|37
1637876810000|2021-11-25 21:46:50|90928.8|90824.8|90925.8|90821.8|90929.9|90825.9|90925.2|90821.2|18
1637876820000|2021-11-25 21:47:00|90926.5|90822.5|90930.7|90826.7|90930.7|90826.7|90924.4|90820.4|9
1637876830000|2021-11-25 21:47:10|90929.6|90825.6|90927.5|90823.5|90932.4|90828.4|90926.2|90822.2|21
1637876840000|2021-11-25 21:47:20|90926.1|90822.1|90927.4|90823.4|90938.6|90834.6|90926.1|90822.1|8
1637876850000|2021-11-25 21:47:30|90923.5|90819.5|90925.8|90821.8|90936.3|90832.3|90923.5|90819.5|10
1637876860000|2021-11-25 21:47:40|90923.9|90819.9|90925.9|90821.9|90929.5|90825.5|90917.8|90813.8|12
1637876870000|2021-11-25 21:47:50|90922.6|90818.6|90922.9|90818.9|90924.8|90820.8|90920.4|90816.4|13
1637876880000|2021-11-25 21:48:00|90921.7|90817.7|90927.4|90823.4|90927.4|90823.4|90921|90817|5
1637876890000|2021-11-25 21:48:10|90922.6|90818.6|90923.3|90819.3|90926.8|90822.8|90922.1|90818.1|10
1637876900000|2021-11-25 21:48:20|90922.1|90818.1|90929.1|90825.1|90929.6|90825.6|90918.8|90814.8|6
1637876910000|2021-11-25 21:48:30|90921|90817|90920.9|90816.9|90925.7|90821.7|90916.8|90812.8|13
1637876920000|2021-11-25 21:48:40|90921.7|90817.7|90930.3|90826.3|90930.3|90826.3|90920.8|90816.8|6
1637876930000|2021-11-25 21:48:50|90928.2|90824.2|90929.5|90825.5|90934.2|90830.2|90926.5|90822.5|14
1637876940000|2021-11-25 21:49:00|90929.4|90825.4|90927.3|90823.3|90943.7|90839.7|90926.9|90822.9|11
1637876950000|2021-11-25 21:49:10|90926.5|90822.5|90926.2|90822.2|90936.3|90832.3|90926.2|90822.2|8
1637876960000|2021-11-25 21:49:20|90925|90821|90926.6|90822.6|90936.8|90832.8|90925|90821|17
1637876970000|2021-11-25 21:49:30|90934.6|90830.6|90930.1|90826.1|90936.4|90832.4|90927.5|90823.5|7
1637876980000|2021-11-25 21:49:40|90932.9|90828.9|90932.5|90828.5|90936|90832|90929.6|90825.6|9
1637876990000|2021-11-25 21:49:50|90929.7|90825.7|90926.2|90822.2|90930.6|90826.6|90926.2|90822.2|5
1637877000000|2021-11-25 21:50:00|90926.6|90822.6|90931.6|90827.6|90933|90829|90926.6|90822.6|11
1637877010000|2021-11-25 21:50:10|90929.9|90825.9|90937.9|90833.9|90937.9|90833.9|90929.3|90825.3|9
1637877020000|2021-11-25 21:50:20|90919.3|90815.3|90925.4|90821.4|90929.7|90825.7|90916.8|90812.8|13
1637877030000|2021-11-25 21:50:30|90923.8|90819.8|90925.2|90821.2|90928.5|90824.5|90923.8|90819.8|9
1637877040000|2021-11-25 21:50:40|90925.1|90821.1|90922.3|90818.3|90925.6|90821.6|90921.9|90817.9|9
1637877050000|2021-11-25 21:50:50|90922.6|90818.6|90907.8|90803.8|90922.6|90818.6|90902.7|90798.7|12
1637877060000|2021-11-25 21:51:00|90905.5|90801.5|90909|90805|90909|90805|90903.3|90799.3|10
1637877070000|2021-11-25 21:51:10|90906.7|90802.7|90907.5|90803.5|90908.2|90804.2|90905.2|90801.2|12
1637877080000|2021-11-25 21:51:20|90906.8|90802.8|90911.3|90807.3|90912.1|90808.1|90905|90801|12
1637877090000|2021-11-25 21:51:30|90911.4|90807.4|90911.3|90807.3|90912.6|90808.6|90910.9|90806.9|14
1637877100000|2021-11-25 21:51:40|90910.6|90806.6|90912.1|90816.6|90917.2|90816.6|90908.6|90804.6|21
1637877110000|2021-11-25 21:51:50|90912.6|90814|90918.4|90814.4|90919.3|90815.3|90912.6|90813.1|15
1637877120000|2021-11-25 21:52:00|90915.8|90811.8|90915.6|90811.6|90916.9|90812.9|90915.6|90811.6|9
1637877130000|2021-11-25 21:52:10|90917.5|90813.5|90923.6|90819.6|90932.4|90828.4|90917.5|90813.5|20
1637877140000|2021-11-25 21:52:20|90923.2|90819.2|90923.7|90819.7|90927.2|90823.2|90923.2|90819.2|15
1637877150000|2021-11-25 21:52:30|90923.8|90819.8|90923.3|90819.3|90923.8|90819.8|90922.8|90818.8|6
1637877160000|2021-11-25 21:52:40|90923.5|90819.5|90924.2|90820.2|90926.3|90822.3|90922|90818|11
1637877170000|2021-11-25 21:52:50|90924.8|90820.8|90930.3|90826.3|90930.3|90826.3|90924.7|90820.7|13
1637877180000|2021-11-25 21:53:00|90929.2|90825.2|90928.9|90824.9|90931.8|90827.8|90928.8|90824.8|14
1637877190000|2021-11-25 21:53:10|90929|90825|90929.7|90825.7|90931.8|90827.8|90926.7|90822.7|11
1637877200000|2021-11-25 21:53:20|90932.2|90828.2|90932.7|90828.7|90932.7|90828.7|90929.1|90825.1|13
1637877210000|2021-11-25 21:53:30|90932.8|90828.8|90931.2|90827.2|90932.8|90828.8|90931.1|90827.1|6
1637877220000|2021-11-25 21:53:40|90932.2|90828.2|90931.2|90827.2|90932.9|90828.9|90931.2|90827.2|9
1637877230000|2021-11-25 21:53:50|90930.4|90826.4|90927.9|90823.9|90930.6|90826.6|90927.6|90823.6|12
1637877240000|2021-11-25 21:54:00|90928.2|90824.2|90927.6|90823.6|90929.1|90825.1|90927.6|90823.6|13
1637877250000|2021-11-25 21:54:10|90927.9|90823.9|90939.8|90835.8|90941.3|90837.3|90927.8|90823.8|11
1637877260000|2021-11-25 21:54:20|90936.7|90832.7|90940|90836|90940.5|90836.5|90935.8|90831.8|6
1637877270000|2021-11-25 21:54:30|90937.5|90833.5|90950.5|90846.5|90950.5|90846.5|90937|90833|9
1637877280000|2021-11-25 21:54:40|90947.5|90843.5|90934.7|90830.7|90947.5|90843.5|90934.5|90830.5|6
1637877290000|2021-11-25 21:54:50|90936.8|90832.8|90937.6|90833.6|90948|90844|90929.5|90825.5|10
1637877300000|2021-11-25 21:55:00|90942.5|90838.5|90937.4|90833.4|90947.7|90843.7|90937.4|90833.4|19
1637877310000|2021-11-25 21:55:10|90937.7|90833.7|90930.5|90826.5|90937.7|90833.7|90927.1|90823.1|4
1637877320000|2021-11-25 21:55:20|90930|90826|90929.9|90825.9|90930.2|90826.2|90929.2|90825.2|5
1637877330000|2021-11-25 21:55:30|90930|90826|90941.5|90837.5|90946.2|90842.2|90928.8|90824.8|13
1637877340000|2021-11-25 21:55:40|90954.2|90850.2|90946.4|90842.4|90954.2|90850.2|90938.3|90834.3|9
1637877350000|2021-11-25 21:55:50|90943.2|90839.2|90949.2|90845.2|90949.2|90845.2|90933.5|90829.5|6
1637877360000|2021-11-25 21:56:00|90940.6|90836.6|90941.4|90837.4|90945.2|90841.2|90938.3|90834.3|7
1637877370000|2021-11-25 21:56:10|90938.4|90834.4|90941.6|90837.6|90941.6|90837.6|90937.4|90833.4|4
1637877380000|2021-11-25 21:56:20|90939.3|90835.3|90929.6|90825.6|90939.3|90835.3|90929.6|90825.6|5
1637877390000|2021-11-25 21:56:30|90929.5|90825.5|90931.8|90827.8|90931.8|90827.8|90929.1|90825.1|3
1637877400000|2021-11-25 21:56:40|90933.2|90829.2|90929|90825|90933.2|90829.2|90927.6|90823.6|7
1637877410000|2021-11-25 21:56:50|90931|90827|90942.1|90838.1|90945.1|90841.1|90931|90827|5
1637877420000|2021-11-25 21:57:00|90939.2|90835.2|90931.5|90827.5|90939.2|90835.2|90928.6|90824.6|13
1637877430000|2021-11-25 21:57:10|90930.5|90826.5|90957.8|90853.8|90957.8|90853.8|90930.2|90826.2|3
1637877440000|2021-11-25 21:57:20|90926.2|90822.2|90925.7|90821.7|90928.9|90824.9|90925.7|90821.7|4
1637877450000|2021-11-25 21:57:30|90928.7|90824.7|90929.3|90825.3|90929.9|90825.9|90928.7|90824.7|3
1637877460000|2021-11-25 21:57:40|90930.4|90826.4|90932.9|90828.9|90932.9|90828.9|90930.4|90826.4|2
1637877470000|2021-11-25 21:57:50|90931.7|90827.7|90927.4|90823.4|90931.7|90827.7|90926.6|90822.6|3
1637877480000|2021-11-25 21:58:00|90931|90827|90930.8|90826.8|90933.2|90829.2|90928.5|90824.5|9
1637877490000|2021-11-25 21:58:10|90932.4|90828.4|90929.2|90825.2|90932.4|90828.4|90928.3|90824.3|11
1637877500000|2021-11-25 21:58:20|90927.5|90823.5|90927.1|90823.1|90929.2|90825.2|90926.1|90822.1|8
1637877510000|2021-11-25 21:58:30|90929.6|90825.6|90928.7|90824.7|90929.6|90825.6|90928.1|90824.1|5
1637877520000|2021-11-25 21:58:40|90927.4|90823.4|90929.3|90825.3|90929.6|90825.6|90926.4|90822.4|6
1637877530000|2021-11-25 21:58:50|90928.7|90824.7|90928.3|90824.3|90928.7|90824.7|90927.5|90823.5|4
1637877540000|2021-11-25 21:59:00|90928.9|90824.9|90936.8|90832.8|90937.2|90833.2|90925.4|90821.4|15
1637877550000|2021-11-25 21:59:10|90938|90834|90943.1|90839.1|90963|90859|90938|90834|5
1637877560000|2021-11-25 21:59:20|90935.4|90831.4|90950.8|90846.8|90952.5|90848.5|90934.9|90830.9|5
1637877570000|2021-11-25 21:59:30|90932.9|90828.9|90931.5|90827.5|90933|90829|90931.2|90827.2|4
1637877580000|2021-11-25 21:59:40|90931.3|90827.3|90934.2|90830.2|90934.2|90830.2|90928.3|90824.3|6
1637877590000|2021-11-25 21:59:50|90930.7|90826.7|90932.2|90828.2|90932.4|90828.4|90930.6|90826.6|15
1637877600000|2021-11-25 22:00:00|90930.7|90826.7|90924.9|90820.9|90930.7|90826.7|90924.9|90820.9|11
1637877610000|2021-11-25 22:00:10|90925.4|90821.4|90929.1|90825.1|90935.4|90831.4|90923|90819|7
1637877620000|2021-11-25 22:00:20|90932.6|90828.6|90922.8|90818.8|90932.6|90828.6|90922.8|90818.8|3
1637877630000|2021-11-25 22:00:30|90922|90818|90919.7|90815.7|90924.9|90820.9|90919.7|90815.7|4
1637877640000|2021-11-25 22:00:40|90921.9|90817.9|90933.5|90829.5|90933.5|90829.5|90921.9|90817.9|3
1637877650000|2021-11-25 22:00:50|90933.3|90829.3|90933.3|90829.3|90933.3|90829.3|90933.3|90829.3|1
1637877660000|2021-11-25 22:01:00|90931.4|90827.4|90924.6|90820.6|90931.4|90827.4|90922.7|90818.7|5
1637877670000|2021-11-25 22:01:10|90924.4|90820.4|90931.8|90827.8|90932.6|90828.6|90924.4|90820.4|4
1637877680000|2021-11-25 22:01:20|90933.5|90829.5|90931.8|90827.8|90933.5|90829.5|90931.8|90827.8|2
1637877690000|2021-11-25 22:01:30|90930.4|90826.4|90930.4|90826.4|90930.4|90826.4|90930.4|90826.4|1
1637877700000|2021-11-25 22:01:40|90928.8|90824.8|90928.8|90824.8|90928.8|90824.8|90928.8|90824.8|1
1637877730000|2021-11-25 22:02:10|90928.6|90824.6|90928.6|90824.6|90928.6|90824.6|90928.6|90824.6|1
1637877760000|2021-11-25 22:02:40|90937.6|90833.6|90942.9|90838.9|90942.9|90838.9|90937.6|90833.6|3
1637877770000|2021-11-25 22:02:50|90943.8|90839.8|90942.4|90838.4|90943.8|90839.8|90942.4|90838.4|2
1637877780000|2021-11-25 22:03:00|90941.6|90837.6|90942.8|90838.8|90942.8|90838.8|90941.6|90837.6|2
1637877790000|2021-11-25 22:03:10|90943|90839|90942.8|90838.8|90943|90839|90942.8|90838.8|3
1637877830000|2021-11-25 22:03:50|90943.6|90839.6|90943.6|90839.6|90943.6|90839.6|90943.6|90839.6|1
1637877840000|2021-11-25 22:04:00|90941.7|90837.7|90940.8|90836.8|90941.7|90837.7|90940.8|90836.8|2
1637877850000|2021-11-25 22:04:10|90941.6|90837.6|90939.1|90835.1|90941.6|90837.6|90939.1|90835.1|2
1637877860000|2021-11-25 22:04:20|90942.8|90838.8|90942.8|90838.8|90942.8|90838.8|90942.8|90838.8|1
1637877900000|2021-11-25 22:05:00|90941|90837|90939.7|90835.7|90941|90837|90939.7|90835.7|2
1637877910000|2021-11-25 22:05:10|90940.5|90836.5|90941.5|90837.5|90941.5|90837.5|90940.5|90836.5|2
1637877920000|2021-11-25 22:05:20|90939.8|90835.8|90939.8|90835.8|90939.8|90835.8|90939.8|90835.8|1
1637877930000|2021-11-25 22:05:30|90941.1|90837.1|90941.1|90837.1|90941.1|90837.1|90941.1|90837.1|1
1637877940000|2021-11-25 22:05:40|90938.6|90834.6|90946.7|90842.7|90946.7|90842.7|90930.6|90826.6|7
1637877950000|2021-11-25 22:05:50|90923|90819|90926.4|90822.4|90926.4|90822.4|90923|90819|4
1637877960000|2021-11-25 22:06:00|90928.1|90824.1|90928.4|90824.4|90928.4|90824.4|90925.7|90821.7|6
1637877970000|2021-11-25 22:06:10|90930.2|90826.2|90924.7|90820.7|90930.2|90826.2|90924.7|90820.7|4
1637877980000|2021-11-25 22:06:20|90925.5|90821.5|90925.5|90821.5|90925.5|90821.5|90925.5|90821.5|1
1637877990000|2021-11-25 22:06:30|90921.5|90817.5|90925.2|90821.2|90925.2|90821.2|90919.8|90815.8|7
1637878000000|2021-11-25 22:06:40|90928.1|90824.1|90924.6|90820.6|90928.1|90824.1|90924.6|90820.6|2
1637878010000|2021-11-25 22:06:50|90925.3|90821.3|90925.3|90821.3|90925.3|90821.3|90925.3|90821.3|1
1637878020000|2021-11-25 22:07:00|90924.8|90820.8|90923.8|90819.8|90924.8|90820.8|90921.5|90817.5|3
1637878030000|2021-11-25 22:07:10|90924.4|90820.4|90924.4|90820.4|90924.4|90820.4|90924.4|90820.4|1
1637878040000|2021-11-25 22:07:20|90924.8|90820.8|90924.5|90820.5|90924.8|90820.8|90924.5|90820.5|2
1637878050000|2021-11-25 22:07:30|90918.9|90814.9|90922.7|90818.7|90925|90821|90918.9|90814.9|14
1637878060000|2021-11-25 22:07:40|90920.9|90816.9|90922.7|90818.7|90922.7|90818.7|90920.7|90816.7|5
1637878070000|2021-11-25 22:07:50|90922.2|90818.2|90922.7|90818.7|90922.7|90818.7|90921.5|90817.5|3
1637878080000|2021-11-25 22:08:00|90921.6|90817.6|90922.1|90818.1|90923.3|90819.3|90921.6|90817.6|4
1637878090000|2021-11-25 22:08:10|90921.1|90817.1|90922.2|90818.2|90922.4|90818.4|90921.1|90817.1|5
1637878100000|2021-11-25 22:08:20|90921.3|90817.3|90924.4|90820.4|90924.4|90820.4|90921|90817|5
1637878110000|2021-11-25 22:08:30|90924.6|90820.6|90924.6|90820.6|90925.2|90821.2|90924.6|90820.6|5
1637878120000|2021-11-25 22:08:40|90923.9|90819.9|90923.8|90819.8|90923.9|90819.9|90923.4|90819.4|4
1637878130000|2021-11-25 22:08:50|90923.5|90819.5|90924.8|90820.8|90924.8|90820.8|90921.1|90817.1|7
1637878140000|2021-11-25 22:09:00|90923.6|90819.6|90923.6|90819.6|90923.6|90819.6|90923.6|90819.6|1
1637878160000|2021-11-25 22:09:20|90922.8|90818.8|90923.2|90819.2|90923.8|90819.8|90921|90817|4
1637878170000|2021-11-25 22:09:30|90926.8|90822.8|90925.2|90821.2|90926.8|90822.8|90925.2|90821.2|3
1637878180000|2021-11-25 22:09:40|90925.9|90821.9|90926|90822|90926|90822|90925.9|90821.9|2
1637878190000|2021-11-25 22:09:50|90925.4|90821.4|90929.8|90825.8|90929.8|90825.8|90923.9|90819.9|5
1637878200000|2021-11-25 22:10:00|90937.4|90833.4|90934.9|90830.9|90937.4|90833.4|90934.9|90830.9|2
1637878210000|2021-11-25 22:10:10|90921.7|90817.7|90939.7|90835.7|90939.7|90835.7|90921.7|90817.7|3
1637878220000|2021-11-25 22:10:20|90961.8|90857.8|90955|90851|90961.8|90857.8|90955|90851|2
1637878230000|2021-11-25 22:10:30|90937.6|90833.6|90942.9|90838.9|90943|90839|90937.6|90833.6|5
1637878240000|2021-11-25 22:10:40|90947.9|90843.9|90941.6|90837.6|90947.9|90843.9|90940.9|90836.9|7
1637878250000|2021-11-25 22:10:50|90942.9|90838.9|90942.9|90838.9|90942.9|90838.9|90942.9|90838.9|1
1637878260000|2021-11-25 22:11:00|90941.6|90837.6|90950.7|90846.7|90952.5|90848.5|90941.6|90837.6|7
1637878270000|2021-11-25 22:11:10|90943.8|90839.8|90957.6|90853.6|90958.9|90854.9|90942.4|90838.4|5
1637878280000|2021-11-25 22:11:20|90956.7|90852.7|90948.1|90844.1|90956.7|90852.7|90931.1|90827.1|10
1637878290000|2021-11-25 22:11:30|90943.4|90839.4|90939|90835|90943.4|90839.4|90937.6|90833.6|9
1637878300000|2021-11-25 22:11:40|90940.8|90836.8|90932.9|90828.9|90940.8|90836.8|90930|90826|7
1637878310000|2021-11-25 22:11:50|90929|90825|90936.4|90832.4|90936.4|90832.4|90929|90825|8
1637878320000|2021-11-25 22:12:00|90935.6|90831.6|90940.6|90836.6|90949.1|90845.1|90935.6|90831.6|6
1637878330000|2021-11-25 22:12:10|90937.9|90833.9|90940.5|90836.5|90948.3|90844.3|90937.9|90833.9|8
1637878340000|2021-11-25 22:12:20|90941|90837|90936.7|90832.7|90941.3|90837.3|90936.2|90832.2|4
1637878350000|2021-11-25 22:12:30|90939.8|90835.8|90941|90837|90941|90837|90937.9|90833.9|4
1637878360000|2021-11-25 22:12:40|90941.3|90837.3|90939.3|90835.3|90941.3|90837.3|90939.3|90835.3|3
1637878370000|2021-11-25 22:12:50|90939.5|90835.5|90943.3|90839.3|90943.3|90839.3|90934.1|90830.1|9
1637878380000|2021-11-25 22:13:00|90942.4|90838.4|90947|90843|90950.5|90846.5|90941.8|90837.8|8
1637878390000|2021-11-25 22:13:10|90945|90841|90945.8|90841.8|90945.8|90841.8|90945|90841|3
1637878400000|2021-11-25 22:13:20|90945|90841|90942.1|90838.1|90945|90841|90935.2|90831.2|7
1637878410000|2021-11-25 22:13:30|90940.4|90836.4|90943.3|90839.3|90945.6|90841.6|90938.9|90834.9|10
1637878420000|2021-11-25 22:13:40|90946.5|90842.5|90950.4|90846.4|90950.4|90846.4|90939.6|90835.6|11
1637878430000|2021-11-25 22:13:50|90941.2|90837.2|90971.6|90867.6|90971.6|90867.6|90937.8|90833.8|5
1637878440000|2021-11-25 22:14:00|90937.3|90833.3|90947.8|90843.8|90947.8|90843.8|90937|90833|7
1637878450000|2021-11-25 22:14:10|90947.5|90843.5|90943.3|90839.3|90948.3|90844.3|90941.1|90837.1|5
1637878460000|2021-11-25 22:14:20|90945.3|90841.3|90936.8|90832.8|90945.6|90841.6|90934.8|90830.8|5
1637878470000|2021-11-25 22:14:30|90933.8|90829.8|90932.6|90828.6|90933.8|90829.8|90932.6|90828.6|3
1637878480000|2021-11-25 22:14:40|90936|90832|90947.6|90843.6|90949|90845|90933.8|90829.8|5
1637878490000|2021-11-25 22:14:50|90944.2|90840.2|90944.7|90840.7|90944.7|90840.7|90932.2|90828.2|5
1637878500000|2021-11-25 22:15:00|90937|90833|90942.1|90838.1|90946.3|90842.3|90937|90833|5
1637878510000|2021-11-25 22:15:10|90941.2|90837.2|90943.5|90839.5|90944|90840|90937.5|90833.5|10
1637878520000|2021-11-25 22:15:20|90942.6|90838.6|90939.8|90835.8|90954.5|90850.5|90938.9|90834.9|5
1637878530000|2021-11-25 22:15:30|90941.1|90837.1|90938.3|90834.3|90945.6|90841.6|90938.3|90834.3|5
1637878540000|2021-11-25 22:15:40|90938.8|90834.8|90940.1|90836.1|90940.1|90836.1|90938.8|90834.8|2
1637878550000|2021-11-25 22:15:50|90941.3|90837.3|90944.7|90840.7|90950.1|90846.1|90941.3|90837.3|7
1637878560000|2021-11-25 22:16:00|90942.2|90838.2|90945.4|90841.4|90946.9|90842.9|90934.6|90830.6|5
1637878570000|2021-11-25 22:16:10|90943.3|90839.3|90935.9|90831.9|90943.3|90839.3|90935.4|90831.4|10
1637878580000|2021-11-25 22:16:20|90933.7|90829.7|90933.5|90829.5|90933.7|90829.7|90933.3|90829.3|3
1637878590000|2021-11-25 22:16:30|90935.9|90831.9|90933.7|90829.7|90935.9|90831.9|90933.7|90829.7|3
1637878600000|2021-11-25 22:16:40|90935.3|90831.3|90923.5|90837.5|90935.3|90837.6|90923.4|90830.8|4
1637878610000|2021-11-25 22:16:50|90937.6|90833.6|90945.5|90841.5|90949.2|90845.2|90937.6|90833.6|6
1637878620000|2021-11-25 22:17:00|90943.4|90839.4|90941.2|90837.2|90943.4|90839.4|90938.6|90834.6|4
1637878630000|2021-11-25 22:17:10|90942.6|90838.6|90934.9|90830.9|90942.8|90838.8|90934.9|90830.9|3
1637878640000|2021-11-25 22:17:20|90943.9|90839.9|90935.5|90831.5|90943.9|90839.9|90935.5|90831.5|3
1637878650000|2021-11-25 22:17:30|90931.7|90827.7|90948.6|90844.6|90948.6|90844.6|90926.7|90827.7|7
1637878660000|2021-11-25 22:17:40|90947.4|90843.4|90939.6|90835.6|90947.4|90843.4|90939.6|90835.6|5
1637878670000|2021-11-25 22:17:50|90944|90840|90944|90840|90951.5|90847.5|90942.5|90838.5|6
1637878680000|2021-11-25 22:18:00|90940.6|90836.6|90963.5|90859.5|90963.5|90859.5|90935.2|90831.2|13
1637878690000|2021-11-25 22:18:10|90964|90860|90948.1|90844.1|90964.5|90860.5|90940.6|90836.6|12
1637878700000|2021-11-25 22:18:20|90943.8|90839.8|90938.3|90834.3|90943.8|90839.8|90936.8|90832.8|5
1637878710000|2021-11-25 22:18:30|90945.8|90841.8|90940.1|90836.1|90945.8|90841.8|90940|90836|9
1637878720000|2021-11-25 22:18:40|90940|90836|90941.6|90837.6|90943.8|90839.8|90934|90830|10
1637878730000|2021-11-25 22:18:50|90941.5|90837.5|90943.7|90839.7|90945.9|90841.9|90941.5|90837.5|17
1637878740000|2021-11-25 22:19:00|90943.3|90839.3|90941.1|90837.1|90948.2|90844.2|90941.1|90837.1|8
1637878750000|2021-11-25 22:19:10|90941.3|90837.3|90939.5|90835.5|90944.6|90840.6|90936.6|90832.6|7
1637878760000|2021-11-25 22:19:20|90938.5|90834.5|90948.8|90844.8|90949.7|90845.7|90934.5|90830.5|8
1637878770000|2021-11-25 22:19:30|90952.6|90848.6|90939.6|90835.6|90952.6|90848.6|90939.6|90835.6|5
1637878780000|2021-11-25 22:19:40|90938.9|90834.9|90939.1|90835.1|90942.1|90838.1|90938.1|90834.1|7
1637878790000|2021-11-25 22:19:50|90936|90832|90933.4|90829.4|90938.4|90834.4|90933.4|90829.4|11
1637878800000|2021-11-25 22:20:00|90935.3|90831.3|90942.2|90838.2|90948.6|90844.6|90935.3|90831.3|10
1637878810000|2021-11-25 22:20:10|90937.5|90833.5|90936.4|90832.4|90937.5|90834|90931.8|90831.5|8
1637878820000|2021-11-25 22:20:20|90935.7|90831.7|90945.7|90841.7|90950.3|90846.3|90935.5|90831.5|10
1637878830000|2021-11-25 22:20:30|90944.7|90840.7|90944.5|90840.5|90944.7|90840.7|90943.9|90839.9|3
1637878840000|2021-11-25 22:20:40|90934.1|90830.1|90943.5|90839.5|90943.5|90839.5|90934.1|90830.1|8
1637878850000|2021-11-25 22:20:50|90939.5|90835.5|90950.6|90846.6|90950.6|90846.6|90939.5|90835.5|4
1637878860000|2021-11-25 22:21:00|90943.1|90839.1|90994.9|90890.9|90999.5|90895.5|90937.1|90833.1|16
1637878870000|2021-11-25 22:21:10|91003|90899|90961|90857|91003|90899|90957.1|90853.1|13
1637878880000|2021-11-25 22:21:20|90974|90870|90974|90870|90974|90870|90974|90870|1
1637878890000|2021-11-25 22:21:30|90960.1|90856.1|90944.6|90840.6|90960.1|90856.1|90944.1|90840.1|4
1637878900000|2021-11-25 22:21:40|90960.6|90856.6|90957.6|90853.6|90961.8|90857.8|90957.6|90853.6|4
1637878910000|2021-11-25 22:21:50|90966.3|90862.3|90945|90841|90966.3|90862.3|90945|90841|3
1637878920000|2021-11-25 22:22:00|90945.2|90841.2|90964.1|90860.1|90976|90872|90945.2|90841.2|7
1637878930000|2021-11-25 22:22:10|90973.3|90869.3|90958.2|90854.2|90973.3|90869.3|90948.9|90844.9|9
1637878940000|2021-11-25 22:22:20|90953.7|90849.7|90951.9|90847.9|90953.7|90849.7|90951.7|90847.7|3
1637878950000|2021-11-25 22:22:30|90954.2|90850.2|90953.5|90849.5|90959.2|90855.2|90953.5|90849.5|6
1637878960000|2021-11-25 22:22:40|90953.9|90849.9|90948.1|90844.1|90953.9|90849.9|90948.1|90844.1|5
1637878970000|2021-11-25 22:22:50|90947.8|90843.8|90949.1|90845.1|90949.1|90845.1|90947.8|90843.8|2
1637878980000|2021-11-25 22:23:00|90948.2|90844.2|90956.1|90852.1|90961.7|90857.7|90935.4|90844.2|9
1637878990000|2021-11-25 22:23:10|90953.8|90849.8|90961.8|90857.8|90961.8|90857.8|90949.9|90845.9|5
1637879000000|2021-11-25 22:23:20|90959.1|90855.1|90949.7|90845.7|90959.9|90855.9|90949.7|90845.7|7
1637879010000|2021-11-25 22:23:30|90951.2|90847.2|90952.6|90848.6|90952.6|90848.6|90951.2|90847.2|2
1637879020000|2021-11-25 22:23:40|90946.9|90842.9|90948.1|90844.1|90948.1|90844.1|90946.4|90842.4|3
1637879030000|2021-11-25 22:23:50|90950.5|90846.5|90955.1|90851.1|90955.1|90851.1|90943.6|90839.6|4
1637879040000|2021-11-25 22:24:00|90968.2|90864.2|90973.9|90869.9|90989.3|90885.3|90955.7|90851.7|8
1637879050000|2021-11-25 22:24:10|90964.3|90860.3|90972.5|90868.5|90979.1|90875.1|90964.3|90860.3|6
1637879060000|2021-11-25 22:24:20|90973|90869|90966.8|90862.8|90987.3|90883.3|90966.8|90862.8|7
1637879070000|2021-11-25 22:24:30|90967.2|90863.2|90966.1|90862.1|90980.8|90876.8|90952|90848|11
1637879080000|2021-11-25 22:24:40|90958|90854|90970.5|90866.5|90970.5|90866.5|90936.7|90845.3|3
1637879090000|2021-11-25 22:24:50|90951.8|90847.8|90953.9|90849.9|90955.5|90851.5|90951.7|90847.7|7
1637879100000|2021-11-25 22:25:00|90953.6|90849.6|90952.5|90848.5|90971.5|90867.5|90935.1|90844.7|8
1637879110000|2021-11-25 22:25:10|90941.7|90850.1|90942|90849.7|90942|90850.1|90941.7|90849.7|2
1637879120000|2021-11-25 22:25:20|90942.1|90858.7|90955.2|90851.2|90962.7|90858.7|90942.1|90851.1|9
1637879130000|2021-11-25 22:25:30|90955.1|90851.1|90957.9|90853.9|90980|90876|90955.1|90851.1|7
1637879140000|2021-11-25 22:25:40|90959.1|90855.1|90954.1|90850.1|90963|90859|90938.5|90834.5|46
1637879150000|2021-11-25 22:25:50|90966.1|90862.1|90964.8|90860.8|90967.3|90863.3|90958.8|90854.8|7
1637879160000|2021-11-25 22:26:00|90941.5|90837.5|90950.4|90846.4|90953.8|90849.8|90941.5|90837.5|6
1637879170000|2021-11-25 22:26:10|90950.7|90846.7|90942.4|90838.4|90950.7|90846.7|90941.3|90837.3|34
1637879180000|2021-11-25 22:26:20|90940.5|90836.5|90954.7|90850.7|90960.8|90856.8|90936.8|90832.8|23
1637879190000|2021-11-25 22:26:30|90941.2|90837.2|90941|90837|90952.3|90848.3|90941|90837|6
1637879200000|2021-11-25 22:26:40|90944.6|90840.6|90946.2|90842.2|90947.7|90843.7|90929.7|90830.4|5
1637879210000|2021-11-25 22:26:50|90950.2|90846.2|90935.7|90831.7|90950.2|90846.2|90935.7|90831.7|3
1637879220000|2021-11-25 22:27:00|90929.2|90825.2|90929.2|90825.2|90929.2|90825.2|90929.2|90825.2|1
1637879230000|2021-11-25 22:27:10|90925.2|90821.2|90939.1|90841.6|90939.1|90841.6|90925.2|90821.2|5
1637879240000|2021-11-25 22:27:20|90930.9|90828.9|90966.4|90862.4|90968.6|90864.6|90928.1|90824.7|5
1637879250000|2021-11-25 22:27:30|90962.2|90858.2|90956.1|90852.1|90962.2|90858.2|90948.8|90844.8|5
1637879260000|2021-11-25 22:27:40|90958.4|90854.4|90961.8|90857.8|90961.8|90857.8|90958.4|90854.4|2
1637879270000|2021-11-25 22:27:50|90944.7|90840.7|90944.7|90840.7|90944.7|90840.7|90944.7|90840.7|1
1637879290000|2021-11-25 22:28:10|90936.2|90836|90923.3|90819.3|90977|90873|90913.2|90809.2|25
1637879300000|2021-11-25 22:28:20|90921.2|90817.2|90927.7|90823.7|90939.8|90835.8|90905.1|90801.1|22
1637879310000|2021-11-25 22:28:30|90929.4|90825.4|90955.6|90851.6|90955.6|90851.6|90921.6|90817.6|11
1637879320000|2021-11-25 22:28:40|90954.1|90850.1|90959.5|90855.5|90959.5|90855.5|90925.3|90821.3|8
1637879330000|2021-11-25 22:28:50|90958|90854|90940.6|90836.6|90959|90855|90939.6|90835.6|7
1637879340000|2021-11-25 22:29:00|90926.6|90822.6|90937.8|90833.8|90938.2|90834.2|90926.6|90822.6|6
1637879350000|2021-11-25 22:29:10|90943.4|90839.4|90941.6|90837.6|90951.4|90847.4|90930.3|90826.3|15
1637879360000|2021-11-25 22:29:20|90940|90836|90946.6|90842.6|90946.9|90842.9|90936.1|90832.1|11
1637879370000|2021-11-25 22:29:30|90951.2|90847.2|90930|90826|90951.2|90847.2|90915.5|90811.5|10
1637879380000|2021-11-25 22:29:40|90931.7|90827.7|90932.5|90828.5|90940.5|90836.5|90929.3|90825.3|10
1637879390000|2021-11-25 22:29:50|90943.4|90839.4|90939|90835|90947.7|90843.7|90923.2|90819.2|36
1637879400000|2021-11-25 22:30:00|90935.8|90831.8|90924.1|90820.1|90935.8|90831.8|90922.6|90818.6|32
1637879410000|2021-11-25 22:30:10|90922.4|90818.4|90923.4|90819.4|90927.4|90823.4|90915.8|90811.8|34
1637879420000|2021-11-25 22:30:20|90924.7|90820.7|90929|90825|90931.1|90827.1|90921.2|90817.2|17
1637879430000|2021-11-25 22:30:30|90924.6|90820.6|90931.9|90827.9|90940.1|90836.1|90924.5|90820.5|17
1637879440000|2021-11-25 22:30:40|90931.8|90827.8|90926.1|90822.1|90934|90830|90924.2|90820.2|23
1637879450000|2021-11-25 22:30:50|90929.2|90825.2|90969.7|90865.7|90969.7|90865.7|90923.9|90819.9|40
1637879460000|2021-11-25 22:31:00|90962.6|90858.6|90954.9|90850.9|90967|90863|90945.8|90841.8|32
1637879470000|2021-11-25 22:31:10|90957.2|90853.2|90955.9|90851.9|90966.5|90862.5|90955.4|90851.4|23
1637879480000|2021-11-25 22:31:20|90959.4|90855.4|90956.6|90852.6|90964.1|90860.1|90954.5|90850.5|16
1637879490000|2021-11-25 22:31:30|90956.5|90852.5|90956.8|90852.8|90957.7|90853.7|90952.1|90848.1|10
1637879500000|2021-11-25 22:31:40|90955.2|90851.2|90958.7|90854.7|90959.8|90855.8|90955.2|90851.2|16
1637879510000|2021-11-25 22:31:50|90957.1|90853.1|90962.6|90858.6|90962.6|90858.6|90955.4|90851.4|13
1637879520000|2021-11-25 22:32:00|90960.9|90856.9|90970.8|90866.8|90970.8|90866.8|90960.8|90856.8|13
1637879530000|2021-11-25 22:32:10|90972.5|90868.5|90986.5|90882.5|90998.5|90894.5|90972.5|90868.5|7
1637879540000|2021-11-25 22:32:20|90979.3|90875.3|91025.1|90921.1|91025.1|90921.1|90974.9|90870.9|8
1637879580000|2021-11-25 22:33:00|90982|90878|90991.8|90887.8|91016.8|90912.8|90976.4|90872.4|10
1637879590000|2021-11-25 22:33:10|91006.4|90902.4|91017.8|90913.8|91017.8|90913.8|90999.8|90895.8|7
1637879600000|2021-11-25 22:33:20|91014.7|90910.7|91000.3|90896.3|91026.6|90922.6|91000.3|90896.3|12
1637879610000|2021-11-25 22:33:30|91006.6|90902.6|90971.6|90867.6|91007.8|90903.8|90967.7|90863.7|7
1637879620000|2021-11-25 22:33:40|90970.2|90866.2|90963.8|90859.8|90975.9|90871.9|90962.7|90858.7|11
1637879630000|2021-11-25 22:33:50|90969.8|90865.8|90967.1|90863.1|90970|90866|90962.8|90858.8|10
1637879640000|2021-11-25 22:34:00|90969.4|90865.4|90964.4|90860.4|90974.3|90870.3|90964.4|90860.4|6
1637879650000|2021-11-25 22:34:10|90969.3|90865.3|90967|90863|90980.4|90876.4|90962.8|90858.8|11
1637879660000|2021-11-25 22:34:20|90966.9|90862.9|90977.9|90873.9|90977.9|90873.9|90946.8|90842.8|9
1637879670000|2021-11-25 22:34:30|90964.8|90860.8|90979.2|90875.2|90983.9|90879.9|90964.8|90860.8|11
1637879680000|2021-11-25 22:34:40|90979.7|90875.7|90967.4|90863.4|90979.7|90875.7|90964.3|90860.3|9
1637879690000|2021-11-25 22:34:50|90977|90873|90977.5|90873.5|90978.1|90874.1|90972.3|90868.3|6
1637879700000|2021-11-25 22:35:00|90978.5|90874.5|90976.7|90872.7|90978.5|90874.5|90975.9|90871.9|6
1637879710000|2021-11-25 22:35:10|90975.6|90871.6|90979.1|90875.1|90979.1|90875.1|90971.7|90867.7|9
1637879720000|2021-11-25 22:35:20|90979|90875|90974.5|90870.5|90982|90878|90968.5|90864.5|18
1637879730000|2021-11-25 22:35:30|90976.1|90872.1|90975.9|90871.9|90976.1|90872.1|90969.5|90865.5|7
1637879740000|2021-11-25 22:35:40|90975|90871|90973.6|90869.6|90977.5|90873.5|90969.4|90865.4|13
1637879750000|2021-11-25 22:35:50|90975.1|90871.1|90972|90868|90975.1|90871.1|90972|90868|15
1637879760000|2021-11-25 22:36:00|90967.8|90863.8|90968.2|90864.2|90976.8|90872.8|90967.8|90863.8|16
1637879770000|2021-11-25 22:36:10|90968.1|90864.1|90963.6|90859.6|90971.6|90867.6|90963.6|90859.6|9
1637879780000|2021-11-25 22:36:20|90971.5|90867.5|90970.7|90866.7|90972.4|90868.4|90967.5|90863.5|12
1637879790000|2021-11-25 22:36:30|90974.9|90870.9|90978.1|90874.1|90978.2|90874.2|90974.9|90870.9|9
1637879800000|2021-11-25 22:36:40|90980.1|90876.1|90974.2|90870.2|90980.1|90876.1|90973.9|90869.9|6
1637879810000|2021-11-25 22:36:50|90975.9|90871.9|90979.8|90875.8|90979.8|90875.8|90973.7|90869.7|13
1637879820000|2021-11-25 22:37:00|90975.3|90871.3|90970|90866|90978.8|90874.8|90968.9|90864.9|11
1637879830000|2021-11-25 22:37:10|90971.3|90867.3|90976.3|90872.3|90976.3|90872.3|90971.3|90867.3|7
1637879840000|2021-11-25 22:37:20|90977.9|90873.9|90981|90877|90981|90877|90977.9|90873.9|5
1637879850000|2021-11-25 22:37:30|90973.1|90869.1|90972.6|90868.6|90975.3|90871.3|90970.5|90866.5|6
1637879860000|2021-11-25 22:37:40|90977.6|90873.6|90985.3|90881.3|90986.4|90882.4|90977.6|90873.6|10
1637879870000|2021-11-25 22:37:50|90992.8|90888.8|91011.2|90907.2|91014.8|90910.8|90984.9|90880.9|13
1637879880000|2021-11-25 22:38:00|91006.1|90902.1|91000.9|90896.9|91010.6|90906.6|90987|90883|11
1637879890000|2021-11-25 22:38:10|91001.1|90897.1|91001|90897|91003.9|90899.9|90996.8|90892.8|7
1637879900000|2021-11-25 22:38:20|91001.5|90897.5|91024.4|90920.4|91024.4|90920.4|91001.4|90897.4|5
1637879910000|2021-11-25 22:38:30|91024.1|90920.1|91002.1|90898.1|91024.1|90920.1|91002.1|90898.1|11
1637879920000|2021-11-25 22:38:40|91007.5|90903.5|90983|90879|91012.1|90908.1|90983|90879|9
1637879930000|2021-11-25 22:38:50|90990|90886|91003.1|90899.1|91013.4|90909.4|90985|90881|13
1637879940000|2021-11-25 22:39:00|91003.9|90899.9|90997.3|90893.3|91007.5|90903.5|90997.3|90893.3|5
1637879950000|2021-11-25 22:39:10|90997|90893|91008.3|90904.3|91010|90906|90996.5|90892.5|10
1637879960000|2021-11-25 22:39:20|91011.8|90907.8|91030.4|90926.4|91041.2|90937.2|91011.8|90907.8|16
1637879970000|2021-11-25 22:39:30|91030.8|90926.8|91033.4|90929.4|91033.4|90929.4|91027.2|90923.2|11
1637879980000|2021-11-25 22:39:40|91031.4|90927.4|91024.5|90920.5|91039.9|90935.9|91024.5|90920.5|7
1637879990000|2021-11-25 22:39:50|91025.2|90921.2|91030|90926|91045.1|90941.1|91025.2|90921.2|10
1637880000000|2021-11-25 22:40:00|91030.9|90926.9|91025.9|90921.9|91033.7|90929.7|91025.9|90921.9|13
1637880010000|2021-11-25 22:40:10|91038.3|90934.3|91036.8|90932.8|91039.9|90935.9|91030.4|90926.4|7
1637880020000|2021-11-25 22:40:20|91029.4|90925.4|91037.6|90933.6|91037.6|90933.6|91023.9|90919.9|12
1637880030000|2021-11-25 22:40:30|91028.1|90924.1|91026.7|90922.7|91039.1|90935.1|91026.7|90922.7|8
1637880040000|2021-11-25 22:40:40|91025.8|90921.8|91022.5|90918.5|91025.8|90921.8|91022.5|90918.5|6
1637880050000|2021-11-25 22:40:50|91021.3|90917.3|91038.1|90934.1|91038.1|90934.1|91021.3|90917.3|15
1637880060000|2021-11-25 22:41:00|91027.9|90923.9|91026.5|90922.5|91037.6|90933.6|91024.3|90920.3|10
1637880070000|2021-11-25 22:41:10|91023.9|90919.9|91036.9|90932.9|91038.8|90934.8|91023.9|90919.9|6
1637880080000|2021-11-25 22:41:20|91040.8|90936.8|91016.3|90912.3|91040.8|90936.8|91014.6|90910.6|6
1637880090000|2021-11-25 22:41:30|91015.6|90911.6|91016.7|90912.7|91017.2|90913.2|91015.6|90911.6|8
1637880100000|2021-11-25 22:41:40|91045|90941|91018.1|90914.1|91045|90941|91018.1|90914.1|8
1637880110000|2021-11-25 22:41:50|91018.4|90914.4|91019.1|90915.1|91019.1|90915.1|91017.7|90913.7|4
1637880120000|2021-11-25 22:42:00|91019.2|90915.2|91032|90928|91043.3|90939.3|91018|90914|14
1637880130000|2021-11-25 22:42:10|91031.6|90927.6|91031.4|90927.4|91047.9|90943.9|91027.6|90923.6|8
1637880140000|2021-11-25 22:42:20|91028.1|90924.1|91033.1|90929.1|91043.5|90939.5|91028.1|90924.1|7
1637880150000|2021-11-25 22:42:30|91034.8|90930.8|91040.3|90936.3|91047.7|90943.7|91034.8|90930.8|7
1637880160000|2021-11-25 22:42:40|91040.6|90936.6|91035.6|90931.6|91040.8|90936.8|91026.5|90922.5|11
1637880170000|2021-11-25 22:42:50|91030.3|90926.3|91024.6|90920.6|91038.4|90934.4|91022.5|90918.5|7
1637880180000|2021-11-25 22:43:00|91026|90922|91031.3|90927.3|91033.8|90929.8|91023.7|90919.7|8
1637880190000|2021-11-25 22:43:10|91033.9|90929.9|91035.3|90931.3|91037.8|90933.8|91028.9|90924.9|8
1637880200000|2021-11-25 22:43:20|91028.1|90924.1|91036|90932|91045.2|90941.2|91028.1|90924.1|5
1637880210000|2021-11-25 22:43:30|91033.6|90929.6|91027.5|90923.5|91033.6|90929.6|91016|90912|9
1637880220000|2021-11-25 22:43:40|91024|90920|91035.9|90931.9|91041|90937|91024|90920|7
1637880230000|2021-11-25 22:43:50|91026.1|90922.1|91033.8|90929.8|91035.7|90931.7|91015.3|90911.3|6
1637880240000|2021-11-25 22:44:00|91031.1|90927.1|91029.4|90925.4|91042.2|90938.2|91029.4|90925.4|4
1637880250000|2021-11-25 22:44:10|91039.7|90935.7|91026.6|90922.6|91039.7|90935.7|91026.6|90922.6|11
1637880260000|2021-11-25 22:44:20|91031.9|90927.9|91038.7|90934.7|91042.2|90938.2|91031.9|90927.9|3
1637880270000|2021-11-25 22:44:30|91034.1|90930.1|91029.7|90925.7|91034.1|90930.1|91028.5|90924.5|5
1637880280000|2021-11-25 22:44:40|91032.9|90928.9|91035.8|90931.8|91035.8|90931.8|91017.3|90913.3|5
1637880290000|2021-11-25 22:44:50|91034.7|90930.7|91029.3|90925.3|91034.7|90930.7|91029.3|90925.3|4
1637880300000|2021-11-25 22:45:00|91042|90938|91019.7|90915.7|91042|90938|91019.7|90915.7|7
1637880310000|2021-11-25 22:45:10|91020.3|90916.3|91031.3|90927.3|91037.4|90933.4|91020.3|90916.3|11
1637880320000|2021-11-25 22:45:20|91027.1|90923.1|91031.5|90927.5|91044.2|90940.2|91025.2|90921.2|13
1637880330000|2021-11-25 22:45:30|91028.1|90924.1|91025.2|90921.2|91039.3|90935.3|91024.5|90920.5|6
1637880340000|2021-11-25 22:45:40|91028.3|90924.3|91025.2|90921.2|91030.3|90926.3|91025.2|90921.2|3
1637880350000|2021-11-25 22:45:50|91026.4|90922.4|91032|90928|91034|90930|91026.4|90922.4|9
1637880360000|2021-11-25 22:46:00|91032.1|90928.1|91033.2|90929.2|91041.2|90937.2|91021.7|90917.7|12
1637880370000|2021-11-25 22:46:10|91055|90951|91032.6|90928.6|91055|90951|91031.6|90927.6|5
1637880380000|2021-11-25 22:46:20|91029.1|90925.1|91026.4|90922.4|91040.5|90936.5|91017.7|90913.7|10
1637880390000|2021-11-25 22:46:30|91027|90923|91030.8|90926.8|91035.3|90931.3|91026.5|90922.5|5
1637880400000|2021-11-25 22:46:40|91037|90933|91035.7|90931.7|91037.1|90933.1|91035.7|90931.7|3
1637880410000|2021-11-25 22:46:50|91030|90926|91037.6|90933.6|91039.9|90935.9|91012.2|90908.2|9
1637880420000|2021-11-25 22:47:00|91031.9|90927.9|91027.5|90923.5|91031.9|90927.9|91027.5|90923.5|3
1637880430000|2021-11-25 22:47:10|91022.5|90923.3|91028.1|90924.1|91028.1|90924.1|91022.5|90921.8|3
1637880440000|2021-11-25 22:47:20|91026.2|90922.2|91027.6|90923.6|91040.5|90936.5|91023.3|90919.3|11
1637880450000|2021-11-25 22:47:30|91026.6|90922.6|91023|90919|91038.3|90934.3|91021.4|90917.4|7
1637880460000|2021-11-25 22:47:40|91028.6|90924.6|91034.7|90930.7|91034.7|90930.7|91028.6|90924.6|5
1637880470000|2021-11-25 22:47:50|91037.3|90933.3|91029.2|90925.2|91043.5|90939.5|91029.2|90925.2|4
1637880480000|2021-11-25 22:48:00|91029.1|90925.1|91029|90925|91029.1|90925.1|91029|90925|2
1637880490000|2021-11-25 22:48:10|91029.1|90925.1|91008.3|90904.3|91029.1|90925.1|91008.3|90904.3|5
1637880500000|2021-11-25 22:48:20|91006.6|90902.6|91046.2|90942.2|91051.8|90947.8|91006.6|90902.6|6
1637880510000|2021-11-25 22:48:30|91048.6|90944.6|91035.5|90931.5|91050.1|90946.1|91014.7|90911.9|7
1637880520000|2021-11-25 22:48:40|91029.5|90925.5|91039.1|90935.1|91039.6|90935.6|91017.3|90913.3|10
1637880530000|2021-11-25 22:48:50|91029.9|90925.9|91023.2|90919.2|91029.9|90925.9|91018.4|90914.4|9
1637880540000|2021-11-25 22:49:00|91021.3|90917.3|91030.8|90926.8|91034.6|90930.6|91021.3|90917.3|13
1637880550000|2021-11-25 22:49:10|91029|90925|91033.9|90929.9|91045.4|90941.4|91027.6|90923.6|7
1637880560000|2021-11-25 22:49:20|91031.6|90927.6|91026.9|90922.9|91041.9|90937.9|91025.3|90921.3|8
1637880570000|2021-11-25 22:49:30|91026.5|90922.5|91034.6|90930.6|91041.8|90937.8|91024.3|90920.3|13
1637880580000|2021-11-25 22:49:40|91032|90928|91036.6|90932.6|91045.5|90941.5|91009.1|90905.1|13
1637880590000|2021-11-25 22:49:50|91028.4|90924.4|91038.3|90934.3|91038.3|90934.3|91020.1|90916.1|14
1637880600000|2021-11-25 22:50:00|91025.9|90921.9|91037.9|90933.9|91039.6|90935.6|91025.9|90921.9|4
1637880610000|2021-11-25 22:50:10|91008.8|90904.8|91028.7|90924.7|91036.2|90932.2|91008.8|90904.8|6
1637880620000|2021-11-25 22:50:20|91028.3|90924.3|91027.1|90923.1|91028.3|90924.3|91027.1|90923.1|3
1637880630000|2021-11-25 22:50:30|91018.4|90914.4|91031.6|90927.6|91047.2|90943.2|91007.4|90903.4|21
1637880640000|2021-11-25 22:50:40|91029.8|90925.8|91032.8|90928.8|91039.9|90935.9|91004.8|90900.8|10
1637880650000|2021-11-25 22:50:50|91041.3|90937.3|91031.4|90927.4|91046.1|90942.1|91029.3|90925.3|7
1637880660000|2021-11-25 22:51:00|91029.8|90925.8|91022.2|90918.2|91043.3|90939.3|91022.2|90918.2|6
1637880670000|2021-11-25 22:51:10|91025.2|90921.2|91035.7|90931.7|91035.7|90931.7|91025.2|90921.2|2
1637880680000|2021-11-25 22:51:20|91026.2|90922.2|91025|90921|91037.1|90933.1|91020.4|90916.4|17
1637880690000|2021-11-25 22:51:30|91024.9|90920.9|91017.5|90913.5|91028.6|90924.6|91010.1|90913.5|11
1637880700000|2021-11-25 22:51:40|91012.3|90916.3|91040.5|90936.5|91040.5|90936.5|91012.3|90916.3|17
1637880710000|2021-11-25 22:51:50|91007.8|90916.3|91029.9|90925.9|91032.7|90928.7|91007.8|90912.2|14
1637880720000|2021-11-25 22:52:00|91017.7|90913.7|91023.3|90919.3|91027.4|90923.4|91017.7|90913.7|13
1637880730000|2021-11-25 22:52:10|91008.8|90917.6|91032.7|90928.7|91032.9|90928.9|91008.8|90913.2|10
1637880740000|2021-11-25 22:52:20|91040.1|90936.1|91037.9|90933.9|91049.8|90945.8|91023|90919|9
1637880750000|2021-11-25 22:52:30|91024.3|90920.3|91042.2|90938.2|91100.6|90996.6|91024.3|90920.3|20
1637880760000|2021-11-25 22:52:40|91069|90965|91061.9|90957.9|91075.1|90971.1|91055.4|90951.4|16
1637880770000|2021-11-25 22:52:50|91073.3|90969.3|91055.5|90951.5|91073.3|90969.3|91054.8|90950.8|11
1637880780000|2021-11-25 22:53:00|91060.8|90956.8|91114.3|91010.3|91114.3|91010.3|91053.9|90949.9|15
1637880790000|2021-11-25 22:53:10|91114.8|91010.8|91113|91009|91116.8|91012.8|91099.5|90995.5|15
1637880800000|2021-11-25 22:53:20|91105.6|91001.6|91079.3|90975.3|91112.7|91008.7|91076.9|90972.9|8
1637880810000|2021-11-25 22:53:30|91071|90967|91077.3|90973.3|91086|90982|91051.9|90947.9|13
1637880820000|2021-11-25 22:53:40|91089.3|90985.3|91074.2|90970.2|91089.5|90985.5|91074.2|90970.2|6
1637880830000|2021-11-25 22:53:50|91070.9|90966.9|91074.5|90970.5|91080.4|90976.4|91062.1|90958.1|12
1637880840000|2021-11-25 22:54:00|91067.5|90963.5|91084.5|90980.5|91084.5|90980.5|91063.2|90959.2|19
1637880850000|2021-11-25 22:54:10|91085.2|90981.2|91082.8|90978.8|91085.2|90981.2|91077.4|90973.4|7
1637880860000|2021-11-25 22:54:20|91083|90979|91068.6|90964.6|91083|90979|91066.1|90962.1|9
1637880870000|2021-11-25 22:54:30|91068.4|90964.4|91071.7|90967.7|91075.2|90971.2|91067.9|90963.9|16
1637880880000|2021-11-25 22:54:40|91072.4|90968.4|91079.6|90975.6|91083.2|90979.2|91069.8|90965.8|18
1637880890000|2021-11-25 22:54:50|91078.4|90974.4|91082.5|90978.5|91084.5|90980.5|91072.5|90968.5|11
1637880900000|2021-11-25 22:55:00|91084.5|90980.5|91082.3|90978.3|91088.6|90984.6|91080|90976|6
1637880910000|2021-11-25 22:55:10|91082.1|90978.1|91082.1|90978.1|91082.1|90978.1|91078.5|90974.5|5
1637880920000|2021-11-25 22:55:20|91079.1|90975.1|91078|90974|91085.3|90981.3|91058.7|90954.7|19
1637880930000|2021-11-25 22:55:30|91074.2|90970.2|91082.1|90978.1|91090.8|90986.8|91073.3|90969.3|9
1637880940000|2021-11-25 22:55:40|91079.2|90975.2|91077.1|90973.1|91086.6|90982.6|91077.1|90973.1|5
1637880950000|2021-11-25 22:55:50|91072.3|90968.3|91086.6|90982.6|91095.2|90991.2|91069.3|90965.3|11
1637880960000|2021-11-25 22:56:00|91074.8|90970.8|91083.8|90979.8|91100.6|90996.6|91066.2|90962.2|14
1637880970000|2021-11-25 22:56:10|91083.6|90979.6|91079|90975|91091.3|90987.3|91078.4|90974.4|22
1637880980000|2021-11-25 22:56:20|91090.1|90986.1|91072.2|90968.2|91090.1|90986.1|91072.2|90968.2|10
1637880990000|2021-11-25 22:56:30|91072.3|90968.3|91080.8|90976.8|91082.8|90978.8|91072.3|90968.3|8
1637881000000|2021-11-25 22:56:40|91085.9|90981.9|91094.4|90990.4|91094.4|90990.4|91081.3|90977.3|13
1637881010000|2021-11-25 22:56:50|91092.4|90988.4|91089.2|90985.2|91092.4|90988.4|91075.9|90971.9|18
1637881020000|2021-11-25 22:57:00|91083.4|90979.4|91086.8|90982.8|91095.1|90991.1|91080.3|90976.3|10
1637881030000|2021-11-25 22:57:10|91093.6|90989.6|91081.7|90977.7|91093.6|90989.6|91080.3|90976.3|12
1637881040000|2021-11-25 22:57:20|91091.3|90987.3|91083.7|90979.7|91093.9|90989.9|91078.4|90974.4|15
1637881050000|2021-11-25 22:57:30|91081.4|90977.4|91079.1|90975.1|91087.6|90983.6|91076.9|90972.9|15
1637881060000|2021-11-25 22:57:40|91070|90966|91089.1|90985.1|91094.5|90990.5|91070|90966|9
1637881070000|2021-11-25 22:57:50|91084.7|90980.7|91081.2|90977.2|91085.9|90981.9|91066.8|90962.8|20
1637881080000|2021-11-25 22:58:00|91080.7|90976.7|91093|90989|91093|90989|91072.7|90968.7|16
1637881090000|2021-11-25 22:58:10|91088.1|90984.1|91088.8|90984.8|91090.7|90986.7|91085.2|90981.2|10
1637881100000|2021-11-25 22:58:20|91085|90981|91090.9|90986.9|91090.9|90986.9|91076.7|90972.7|18
1637881110000|2021-11-25 22:58:30|91089.4|90985.4|91079.3|90975.3|91093.9|90989.9|91079.3|90975.3|7
1637881120000|2021-11-25 22:58:40|91081.3|90977.3|91083.3|90979.3|91086.1|90982.1|91079.8|90975.8|8
1637881130000|2021-11-25 22:58:50|91096.1|90992.1|91085.1|90981.1|91096.1|90992.1|91077.6|90973.6|9
1637881140000|2021-11-25 22:59:00|91097.3|90993.3|91092.2|90988.2|91100.9|90996.9|91092.2|90988.2|5
1637881150000|2021-11-25 22:59:10|91096.4|90992.4|91080.6|90976.6|91100.5|90996.5|91080.4|90976.4|8
1637881160000|2021-11-25 22:59:20|91081.5|90977.5|91088.7|90984.7|91088.7|90984.7|91081.1|90977.1|9
1637881170000|2021-11-25 22:59:30|91094.6|90990.6|91091.9|90987.9|91098.3|90994.3|91091.7|90987.7|6
1637881180000|2021-11-25 22:59:40|91089|90985|91081.3|90977.3|91097.1|90993.1|91081.3|90977.3|8
1637881190000|2021-11-25 22:59:50|91081.8|90977.8|91092.6|90988.6|91101.1|90997.1|91081.6|90977.6|12
1637881200000|2021-11-25 23:00:00|91076.8|90972.8|91113.5|91009.5|91117.4|91013.4|91076.8|90972.8|45
1637881210000|2021-11-25 23:00:10|91106.4|91002.4|91108.5|91004.5|91118.8|91014.8|91105.4|91001.4|41
1637881220000|2021-11-25 23:00:20|91108.4|91004.4|91064.9|90960.9|91122.3|91018.3|91064.2|90960.2|51
1637881230000|2021-11-25 23:00:30|91064.6|90960.6|91066|90962|91068.4|90964.4|91056.9|90952.9|38
1637881240000|2021-11-25 23:00:40|91066.5|90962.5|91095.8|90991.8|91102.3|90998.3|91063.8|90959.8|60
1637881250000|2021-11-25 23:00:50|91095.4|90991.4|91094.6|90990.6|91108|91004|91089.2|90985.2|54
1637881260000|2021-11-25 23:01:00|91095.8|90991.8|91082.6|90978.6|91095.8|90991.8|91078.9|90974.9|28
1637881270000|2021-11-25 23:01:10|91083.8|90979.8|91081.2|90977.2|91086.8|90982.8|91080.2|90976.2|14
1637881280000|2021-11-25 23:01:20|91083.3|90979.3|91082.6|90978.6|91087|90983|91080.8|90976.8|14
1637881290000|2021-11-25 23:01:30|91082.8|90978.8|91082.8|90978.8|91085.8|90981.8|91080.4|90976.4|17
1637881300000|2021-11-25 23:01:40|91083.3|90979.3|91058.3|90954.3|91085.7|90981.7|91048.7|90944.7|37
1637881310000|2021-11-25 23:01:50|91059.1|90955.1|91064|90963.3|91068.3|90966.1|91056.2|90952.2|17
1637881320000|2021-11-25 23:02:00|91059.9|90966.2|91061.8|90957.8|91062.6|90966.2|91058.4|90957.7|15
1637881330000|2021-11-25 23:02:10|91062|90958|91050.3|90955.4|91063.8|90959.8|91047.3|90950.4|23
1637881340000|2021-11-25 23:02:20|91051.7|90952|91058|90954|91062.3|90961.2|91043.3|90952|28
1637881350000|2021-11-25 23:02:30|91058.6|90954.6|91056.2|90952.2|91058.6|90954.6|91055|90951|13
1637881360000|2021-11-25 23:02:40|91053.7|90949.7|91054.4|90950.9|91057.7|90953.7|91053.7|90949.7|21
1637881370000|2021-11-25 23:02:50|91054.3|90950.3|91050.9|90949|91057.5|90953.5|91050.6|90949|16
1637881380000|2021-11-25 23:03:00|91047.3|90947.6|91036.7|90949.4|91051|90961.8|91034.7|90941.9|25
1637881390000|2021-11-25 23:03:10|91044.3|90943|91039.6|90947.5|91048.4|90950.2|91039.6|90942.2|13
1637881400000|2021-11-25 23:03:20|91047.6|90943.6|91038|90954|91048.4|90957.6|91036.4|90942.6|16
1637881410000|2021-11-25 23:03:30|91048.4|90944.4|91055.6|90951.6|91056.1|90963.5|91032.9|90941.8|27
1637881420000|2021-11-25 23:03:40|91055.8|90951.8|91047.5|90943.5|91055.8|90951.8|91044.5|90942.6|25
1637881430000|2021-11-25 23:03:50|91047.6|90943.6|91034|90952.1|91050.9|90952.1|91033.8|90939.7|26
1637881440000|2021-11-25 23:04:00|91032.4|90953.4|91030.5|90957.6|91037|90957.6|91030.2|90949.6|18
1637881450000|2021-11-25 23:04:10|91030.4|90957.7|91031.1|90954.9|91038.1|90958.4|91029.7|90948.9|12
1637881460000|2021-11-25 23:04:20|91031|90954.8|91041.2|90959|91044.9|90975.8|91023.5|90950.2|30
1637881470000|2021-11-25 23:04:30|91039.5|90960.3|91046.5|90955.2|91048.5|90963.1|91036.2|90949.6|26
1637881480000|2021-11-25 23:04:40|91043.1|90957.4|91043.3|90952.9|91048|90960.3|91039|90950.7|18
1637881490000|2021-11-25 23:04:50|91042.9|90952.5|91047.8|90943.8|91049.7|90953.7|91041.3|90941.1|24
1637881500000|2021-11-25 23:05:00|91048.2|90944.2|91045.5|90944.8|91051|90947.7|91044.9|90940.9|34
1637881510000|2021-11-25 23:05:10|91046.9|90945|91049|90945|91056.4|90961.3|91046.6|90943.4|39
1637881520000|2021-11-25 23:05:20|91050.4|90946.4|91045.3|90943.9|91052.8|90951.4|91045.3|90943.3|20
1637881530000|2021-11-25 23:05:30|91046.4|90944|91045.2|90941.2|91049.6|90946.9|91045.2|90941.2|16
1637881540000|2021-11-25 23:05:40|91043|90942|91045.7|90941.7|91046.1|90954.8|91033.5|90935.1|24
1637881550000|2021-11-25 23:05:50|91047.2|90943.2|91022.9|90926.3|91051.2|90947.2|91015.7|90922.7|35
1637881560000|2021-11-25 23:06:00|91023|90927.1|91015.4|90937.9|91024.7|90951.3|90999.9|90923.6|42
1637881570000|2021-11-25 23:06:10|91014.5|90938.8|91004.9|90954.9|91020.7|90954.9|91003.2|90933.3|17
1637881580000|2021-11-25 23:06:20|91004.7|90954.7|91016.6|90938.9|91020.1|90954.8|91004.3|90938.8|10
1637881590000|2021-11-25 23:06:30|91020.8|90935|91016.6|90940.2|91025.5|90940.7|91015.2|90929.3|11
1637881600000|2021-11-25 23:06:40|91020.8|90941.6|91023.2|90935.1|91028.7|90941.6|91020.6|90926.4|9
1637881610000|2021-11-25 23:06:50|91027.6|90934.8|91022.6|90942.7|91027.6|90945.2|91018.4|90930.5|12
1637881620000|2021-11-25 23:07:00|91022.1|90941.5|91004.8|90954.8|91024.7|90954.8|91004.8|90935|9
1637881630000|2021-11-25 23:07:10|91024.6|90932.8|91020.4|90944.2|91025.9|90959.3|91004.1|90930.6|11
1637881640000|2021-11-25 23:07:20|91026.1|90935.2|91010.3|90960.3|91037.3|90960.3|91005.7|90929.3|24
1637881650000|2021-11-25 23:07:30|91024.9|90946.4|91035|90951.5|91035|90973.3|91011.4|90945.4|14
1637881660000|2021-11-25 23:07:40|91038.5|90944.3|91031.7|90954.7|91038.5|90970.7|91018.4|90944.3|14
1637881670000|2021-11-25 23:07:50|91029.2|90957.3|91036.4|90959|91041.6|90970.9|91018.5|90945.7|18
1637881680000|2021-11-25 23:08:00|91035|90950.1|91037.7|90944.4|91038.1|90968.2|91018.2|90944.4|19
1637881690000|2021-11-25 23:08:10|91037.5|90945.3|91036.9|90951.5|91037.5|90959.7|91031|90945.3|19
1637881700000|2021-11-25 23:08:20|91033.7|90954.6|91035.3|90953.7|91037.4|90960.4|91030.8|90949.4|8
1637881710000|2021-11-25 23:08:30|91036.6|90951.8|91034.4|90953.9|91039.3|90956|91033.6|90949.9|14
1637881720000|2021-11-25 23:08:40|91019.9|90969.9|91037.2|90948.4|91037.3|90970.6|91019.9|90948.4|20
1637881730000|2021-11-25 23:08:50|91038.3|90947|91031.1|90958.6|91039.3|90958.6|91031.1|90947|16
1637881740000|2021-11-25 23:09:00|91030.5|90959.3|91034.6|90952.5|91036.6|90959.3|91030.5|90951.3|17
1637881750000|2021-11-25 23:09:10|91034.2|90953|91033.9|90949.3|91038.7|90956|91030.2|90948.9|18
1637881760000|2021-11-25 23:09:20|91033.8|90949.5|91031.6|90954.9|91038|90954.9|91031.6|90946.6|13
1637881770000|2021-11-25 23:09:30|91035.2|90951.1|91032.7|90952.6|91035.2|90969.9|91018.2|90951.1|7
1637881780000|2021-11-25 23:09:40|91028.7|90953.9|91015.2|90965.2|91039.2|90970.9|91015.2|90945.7|22
1637881790000|2021-11-25 23:09:50|91031.3|90950.2|91034.8|90944.9|91034.8|90965.8|91015.8|90944.9|6
1637881800000|2021-11-25 23:10:00|91031.3|90948.6|91029.8|90954.4|91035.6|90969.8|91012.5|90944.8|31
1637881810000|2021-11-25 23:10:10|91030.1|90954.7|91029.1|90953.5|91034.4|90966.4|91014.7|90946.9|28
1637881820000|2021-11-25 23:10:20|91033.3|90949.3|91024.9|90952.2|91033.3|90963.3|91013.3|90948.4|14
1637881830000|2021-11-25 23:10:30|91026.7|90950.2|91032.2|90951.9|91032.2|90963.5|91013.5|90948.1|10
1637881840000|2021-11-25 23:10:40|91027.8|90952.8|91024|90945.6|91036|90952.8|91021|90927.5|41
1637881850000|2021-11-25 23:10:50|91021.4|90949|91020.3|90946.7|91026.6|90959.1|91009.1|90939.4|13
1637881860000|2021-11-25 23:11:00|91029.6|90940.1|91054.6|90955.8|91058.5|90978.5|91024.8|90937.8|23
1637881870000|2021-11-25 23:11:10|91057.5|90953.5|91043.7|90957.8|91058.2|90966.5|91042|90953.4|19
1637881880000|2021-11-25 23:11:20|91047.4|90956.2|91048.7|90962.6|91048.7|90964.7|91040.2|90956.2|17
1637881890000|2021-11-25 23:11:30|91051.8|90960.8|91046|90966.2|91051.8|90966.7|91044.5|90960.4|18
1637881900000|2021-11-25 23:11:40|91044.2|90967.9|91047.8|90963.7|91048.2|90967.9|91043.6|90963.7|16
1637881910000|2021-11-25 23:11:50|91040.4|90970.4|91046.4|90965.6|91046.4|90970.4|91040.4|90965.6|5
1637881920000|2021-11-25 23:12:00|91049.5|90963.4|91051.8|90962.7|91051.8|90980.9|91030.9|90962.7|9
1637881930000|2021-11-25 23:12:10|91052.4|90962|91058.9|90956.4|91058.9|90963.8|91049.7|90956.4|4
1637881940000|2021-11-25 23:12:20|91058.5|90956.5|91056.3|90958.6|91058.5|90961.1|91051.8|90956.5|10
1637881950000|2021-11-25 23:12:30|91056.2|90956.7|91040.3|90960.2|91056.2|90977.9|91027.9|90956.7|8
1637881960000|2021-11-25 23:12:40|91037.9|90961|91019.7|90969.7|91041.8|90971.8|91019.7|90950.8|26
1637881970000|2021-11-25 23:12:50|91034.5|90956.1|91041.5|90951.9|91042.9|90957.7|91032.1|90950.7|17
1637881980000|2021-11-25 23:13:00|91043.3|90950.5|91036.8|90955.7|91043.3|90956.3|91035.9|90950.5|9
1637881990000|2021-11-25 23:13:10|91032|90960.6|91031.7|90955.1|91037.4|90960.6|91031.7|90954.6|13
1637882000000|2021-11-25 23:13:20|91028.4|90957.7|91026.4|90949.7|91037.4|90967|91012.2|90945.7|27
1637882010000|2021-11-25 23:13:30|91012.2|90962.2|91027.9|90947.5|91032|90962.2|91012.2|90943.6|27
1637882020000|2021-11-25 23:13:40|91028.3|90946|91029|90948.6|91033.5|90948.9|91028.2|90944.5|26
1637882030000|2021-11-25 23:13:50|91028.9|90948.7|91031.8|90949.7|91032.4|90963.5|91011.1|90945.4|24
1637882040000|2021-11-25 23:14:00|91027.3|90953.6|91041.7|90955.4|91052|90973.8|91020|90947.3|56
1637882050000|2021-11-25 23:14:10|91037.6|90958.8|91041.9|90951.4|91047.4|90960.3|91035.8|90951|25
1637882060000|2021-11-25 23:14:20|91042|90951.5|91040.4|90951.1|91043.1|90953.7|91037.3|90949.7|35
1637882070000|2021-11-25 23:14:30|91037.6|90952.7|91034.4|90954.4|91038.7|90954.5|91034.4|90950.7|16
1637882080000|2021-11-25 23:14:40|91033.4|90955.1|91034.5|90956.9|91038|90956.9|91033.3|90951.3|13
1637882090000|2021-11-25 23:14:50|91039.5|90953.5|91045|90954.6|91045.7|90956.7|91036.8|90952.5|12
1637882100000|2021-11-25 23:15:00|91044.9|90954.9|91043.7|90958.5|91049.8|90967.2|91041.8|90954.4|33
1637882110000|2021-11-25 23:15:10|91041.5|90960.3|91042.2|90959.1|91046|90962.6|91038.5|90956.2|13
1637882120000|2021-11-25 23:15:20|91043.6|90957.7|91040.5|90968.3|91048|90968.3|91040.5|90955.3|23
1637882130000|2021-11-25 23:15:30|91040.4|90968.2|91050.5|90959.5|91053.4|90968.2|91040.4|90955.7|17
1637882140000|2021-11-25 23:15:40|91043|90966.1|91043.4|90958.5|91047.9|90969.2|91041|90957.8|22
1637882150000|2021-11-25 23:15:50|91045|90957.8|91048.6|90955.1|91048.7|90959.9|91043.4|90953.8|12
1637882160000|2021-11-25 23:16:00|91044.8|90958.5|91042.1|90966|91047.4|90967.1|91039.1|90955.9|23
1637882170000|2021-11-25 23:16:10|91040.2|90967.4|91041|90968.7|91043.6|90979.9|91029.7|90965.1|18
1637882180000|2021-11-25 23:16:20|91039.8|90967.3|91043.5|90966.5|91044.8|90978.5|91028.3|90963.7|16
1637882190000|2021-11-25 23:16:30|91043.3|90966.8|91038.8|90966.5|91045.3|90978.3|91028.3|90963.9|21
1637882200000|2021-11-25 23:16:40|91027.4|90977.4|91042|90966.5|91049.1|90977.9|91027.2|90960.8|25
1637882210000|2021-11-25 23:16:50|91042.1|90967.2|90987.7|90937.7|91043.1|90968.1|90984.5|90921.1|40
1637882220000|2021-11-25 23:17:00|90990.3|90940.3|90988.7|90938.7|90990.3|90940.3|90987.2|90937.2|7
1637882230000|2021-11-25 23:17:10|91003|90925.7|90999.6|90925.2|91006|90925.7|90998.1|90920.9|7
1637882240000|2021-11-25 23:17:20|91001.4|90924.6|90988|90938|91003.5|90939.4|90987.7|90921.6|11
1637882250000|2021-11-25 23:17:30|90988.5|90938.5|90990.2|90940.2|91011.2|90940.4|90987.9|90920.8|8
1637882260000|2021-11-25 23:17:40|90990.3|90940.3|90989.3|90939.3|90990.3|90940.3|90988.8|90938.8|8
1637882270000|2021-11-25 23:17:50|90989.7|90939.7|90987.8|90937.8|90989.8|90939.8|90987.8|90937.8|5
1637882280000|2021-11-25 23:18:00|90988.8|90938.8|90983.6|90933.6|90989.2|90939.2|90983.1|90933.1|23
1637882290000|2021-11-25 23:18:10|90983.8|90933.8|90983.5|90933.5|90984.2|90934.2|90983.4|90933.4|12
1637882300000|2021-11-25 23:18:20|90983.6|90933.6|90969.4|90919.4|90987.1|90937.1|90967.6|90911|22
1637882310000|2021-11-25 23:18:30|90972.2|90922.2|90969.1|90919.1|90976.8|90926.8|90960|90910|18
1637882320000|2021-11-25 23:18:40|90966.4|90916.4|90966.7|90916.7|90969.5|90919.5|90964.8|90914.8|13
1637882330000|2021-11-25 23:18:50|90968.1|90918.1|90989.5|90939.5|90992.7|90942.7|90968.1|90918.1|22
1637882340000|2021-11-25 23:19:00|90986.6|90936.6|90967|90917|90986.6|90936.6|90962.4|90912.4|36
1637882350000|2021-11-25 23:19:10|90964.6|90914.6|90966.1|90916.1|90970.8|90920.8|90957.9|90907.9|30
1637882360000|2021-11-25 23:19:20|90965.9|90915.9|90967.1|90917.1|90967.5|90917.5|90965.1|90915.1|13
1637882370000|2021-11-25 23:19:30|90966.9|90916.9|90965.2|90915.2|90966.9|90916.9|90960.5|90910.5|16
1637882380000|2021-11-25 23:19:40|90965|90915|90961.4|90911.4|90965|90915|90961.4|90911.4|17
1637882390000|2021-11-25 23:19:50|90961|90911|90961.2|90911.2|90962.6|90912.6|90960.9|90910.9|11
1637882400000|2021-11-25 23:20:00|90961.1|90911.1|90965.7|90915.7|90965.7|90915.7|90960.5|90910.5|23
1637882410000|2021-11-25 23:20:10|90965.5|90915.5|90965.4|90915.4|90967.6|90917.6|90965.4|90915.4|10
1637882420000|2021-11-25 23:20:20|90964.9|90914.9|90959.1|90909.1|90964.9|90914.9|90959.1|90909.1|34
1637882430000|2021-11-25 23:20:30|90959.4|90909.4|90955.8|90905.8|90959.7|90909.7|90954.7|90904.7|25
1637882440000|2021-11-25 23:20:40|90956.4|90906.4|90988.5|90938.5|90996.4|90938.5|90954.5|90904.5|24
1637882450000|2021-11-25 23:20:50|90986.3|90936.3|90986.8|90936.8|90986.9|90936.9|90986|90936|28
1637882460000|2021-11-25 23:21:00|90987.2|90937.2|90966.7|90916.7|90988.7|90938.7|90966.6|90916.6|22
1637882470000|2021-11-25 23:21:10|90968|90918|90966.3|90916.3|90973.9|90923.9|90961.5|90911.5|45
1637882480000|2021-11-25 23:21:20|90966.1|90916.1|90965.1|90915.1|90967.6|90917.6|90964.1|90914.1|35
1637882490000|2021-11-25 23:21:30|90964.8|90914.8|90966.4|90916.4|90966.6|90916.6|90964.8|90914.8|23
1637882500000|2021-11-25 23:21:40|90966.3|90916.3|90963.1|90913.1|90973.2|90923.2|90960.6|90910.6|24
1637882510000|2021-11-25 23:21:50|90963.2|90913.2|90962|90912|90965.2|90915.2|90960.8|90910.8|13
1637882520000|2021-11-25 23:22:00|90962.1|90912.1|90961|90911|90963.5|90913.5|90960.4|90910.4|12
1637882530000|2021-11-25 23:22:10|90962|90912|90959.1|90909.1|90962.2|90912.2|90958.4|90908.4|35
1637882540000|2021-11-25 23:22:20|90959.2|90909.2|90966.7|90916.7|90967.7|90917.7|90951|90901|37
1637882550000|2021-11-25 23:22:30|90968.1|90918.1|90965.9|90915.9|90968.1|90918.1|90965|90915|8
1637882560000|2021-11-25 23:22:40|90969.5|90919.5|90966.6|90916.6|90969.5|90919.5|90966.6|90916.6|11
1637882570000|2021-11-25 23:22:50|90966.5|90916.5|90966.1|90916.1|90968.6|90918.6|90965.9|90915.9|11
1637882580000|2021-11-25 23:23:00|90965.2|90915.2|90965.7|90915.7|90968.2|90918.2|90964.2|90914.2|14
1637882590000|2021-11-25 23:23:10|90966.1|90916.1|90966.1|90916.1|90966.2|90916.2|90966.1|90916.1|3
1637882600000|2021-11-25 23:23:20|90966.2|90916.2|90971.5|90921.5|90971.9|90921.9|90966.2|90916.2|20
1637882610000|2021-11-25 23:23:30|90971.2|90921.2|90976.9|90926.9|90998|90935.2|90971|90905.9|26
1637882620000|2021-11-25 23:23:40|90977|90927|90983.1|90933.1|90985.6|90935.6|90977|90927|11
1637882630000|2021-11-25 23:23:50|90980.7|90930.7|90980.5|90930.5|90982.9|90932.9|90980.5|90930.5|8
1637882640000|2021-11-25 23:24:00|90982.1|90932.1|90989.4|90939.4|90990|90940|90982|90932|33
1637882650000|2021-11-25 23:24:10|90990.1|90940.1|90990.6|90940.6|90991.1|90941.1|90989.3|90939.3|13
1637882660000|2021-11-25 23:24:20|90990.3|90940.3|90989.9|90939.9|90990.4|90940.4|90989.6|90939.6|14
1637882670000|2021-11-25 23:24:30|90989.4|90939.4|90987.1|90937.1|90989.4|90939.4|90986.3|90936.3|14
1637882680000|2021-11-25 23:24:40|90987.3|90937.3|90991.9|90941.9|91005.4|90945.4|90986.6|90933.4|17
1637882690000|2021-11-25 23:24:50|90991.6|90941.6|90993.4|90943.4|90994.2|90944.2|90991.2|90941.2|13
1637882700000|2021-11-25 23:25:00|90993.1|90943.1|90988.8|90938.8|90994.1|90944.1|90988.8|90938.8|23
1637882710000|2021-11-25 23:25:10|90987.8|90937.8|90989.1|90939.1|90990|90940|90987.8|90937.8|13
1637882720000|2021-11-25 23:25:20|90988.7|90938.7|90988.5|90938.5|90988.7|90938.7|90988.4|90938.4|3
1637882730000|2021-11-25 23:25:30|90988.7|90938.7|90987.4|90937.4|90989.1|90939.1|90987.2|90937.2|13
1637882740000|2021-11-25 23:25:40|90987.5|90937.5|90980.5|90930.5|90987.5|90937.5|90979.1|90929.1|31
1637882750000|2021-11-25 23:25:50|90982.1|90932.1|90983.7|90933.7|90985.8|90935.8|90981.8|90931.8|10
1637882760000|2021-11-25 23:26:00|90983.5|90933.5|90985.1|90935.1|90985.1|90935.1|90983.3|90933.3|14
1637882770000|2021-11-25 23:26:10|90985.4|90935.4|90985.7|90935.7|90987.8|90937.8|90985.4|90935.4|9
1637882780000|2021-11-25 23:26:20|90985.6|90935.6|90984.8|90934.8|90985.6|90935.6|90984.8|90934.8|8
1637882790000|2021-11-25 23:26:30|90985|90935|90985.3|90935.3|90985.3|90935.3|90984.8|90934.8|6
1637882800000|2021-11-25 23:26:40|90984.7|90934.7|90986.2|90936.2|90997.9|90936.2|90984.7|90923.4|10
1637882810000|2021-11-25 23:26:50|90985.6|90935.6|90987.5|90937.5|90998.1|90937.6|90985.2|90922.7|10
1637882820000|2021-11-25 23:27:00|90987.2|90937.2|91002.2|90930.8|91002.6|90941.8|90987.2|90927.9|16
1637882830000|2021-11-25 23:27:10|90991.3|90941.3|90991.8|90941.8|90994.7|90944.7|90990.8|90940.8|13
1637882840000|2021-11-25 23:27:20|90990.5|90940.5|90990.2|90940.2|90990.8|90940.8|90989.4|90939.4|16
1637882850000|2021-11-25 23:27:30|90989.4|90939.4|90993.5|90943.5|91005.3|90944.7|90989.1|90931.1|19
1637882860000|2021-11-25 23:27:40|91003.7|90933.1|91000.9|90927.7|91007.4|90943.2|90990.5|90927.7|28
1637882870000|2021-11-25 23:27:50|90989.5|90927.8|90991.5|90941.5|91002.5|90941.5|90988.9|90927.1|10
1637882880000|2021-11-25 23:28:00|90991.3|90941.3|90989.4|90939.4|91001.2|90941.6|90989.4|90930.6|19
1637882890000|2021-11-25 23:28:10|90989.3|90939.3|90989.1|90939.1|90989.5|90939.5|90988.4|90938.4|8
1637882900000|2021-11-25 23:28:20|90989|90939|90989.3|90939.3|90989.5|90939.5|90987.1|90937.1|9
1637882910000|2021-11-25 23:28:30|90991.1|90941.1|90993.5|90943.5|91004.3|90944.3|90991.1|90934.2|18
1637882920000|2021-11-25 23:28:40|90993.8|90943.8|90993.9|90943.9|91005.8|90943.9|90993.5|90931.3|8
1637882930000|2021-11-25 23:28:50|90994.1|90944.1|91004.7|90934.6|91004.7|90944.8|90993.5|90932.5|10
1637882940000|2021-11-25 23:29:00|91004.8|90934.3|90997.7|90947.7|91004.8|90947.9|90995.1|90934.3|13
1637882950000|2021-11-25 23:29:10|90997.4|90947.4|90998.4|90948.4|90998.9|90948.9|90996.7|90946.7|26
1637882960000|2021-11-25 23:29:20|90997.3|90947.3|90997.6|90947.6|91000.1|90950.1|90997.3|90947.3|19
1637882970000|2021-11-25 23:29:30|90998.2|90948.2|90998.8|90948.8|90999.2|90949.2|90995.4|90945.4|14
1637882980000|2021-11-25 23:29:40|91000.5|90950.5|90995.7|90945.7|91005.5|90950.5|90995.3|90934.8|18
1637882990000|2021-11-25 23:29:50|90995.6|90945.6|90996.5|90946.5|90998.1|90948.1|90995.3|90945.3|22
1637883000000|2021-11-25 23:30:00|90996.3|90946.3|90995|90945|91000.1|90950.1|90994.6|90944.6|18
1637883010000|2021-11-25 23:30:10|90996.3|90946.3|90995|90945|90998|90948|90994.7|90944.7|23
1637883020000|2021-11-25 23:30:20|90995.7|90945.7|90996.5|90946.5|91008.5|90948.5|90992.9|90930.1|27
1637883030000|2021-11-25 23:30:30|90996.9|90946.9|90995|90945|91010.3|90948.6|90994.5|90930.4|24
1637883040000|2021-11-25 23:30:40|90994.8|90944.8|91007|90933.4|91008.8|90945.8|90994.8|90932.4|21
1637883050000|2021-11-25 23:30:50|91007.2|90933.6|90995.1|90945.1|91007.7|90945.3|90994.5|90933.6|16
1637883060000|2021-11-25 23:31:00|90995|90945|90996.9|90946.9|90997.4|90947.4|90995|90945|19
1637883070000|2021-11-25 23:31:10|90997.8|90947.8|91003|90930.7|91004.7|90947.8|90986.7|90916.9|41
1637883080000|2021-11-25 23:31:20|90991.9|90941.9|91003.2|90929.4|91006.6|90942.6|90991.9|90926.7|24
1637883090000|2021-11-25 23:31:30|91002.6|90930.4|91005|90929.2|91005|90941.3|90991.2|90927.8|15
1637883100000|2021-11-25 23:31:40|91006.7|90929.3|90999.1|90949.1|91012.2|90950.6|90994.9|90928.1|31
1637883110000|2021-11-25 23:31:50|90999|90949|91016.6|90938.4|91020.2|90950.2|90998.6|90932.9|33
1637883120000|2021-11-25 23:32:00|91017|90938.6|91016.3|90934.6|91019.6|90938.6|91015.6|90933|37
1637883130000|2021-11-25 23:32:10|91015.9|90934|90995.2|90945.2|91015.9|90948.1|90993.7|90931.1|41
1637883140000|2021-11-25 23:32:20|91005.3|90935.3|90996.5|90946.5|91009.4|90947.7|90994.6|90932.2|22
1637883150000|2021-11-25 23:32:30|90996.2|90946.2|91009.5|90929.8|91011.4|90946.2|90993.9|90929.5|24
1637883160000|2021-11-25 23:32:40|91010.6|90928.6|91008.4|90934|91010.6|90934|91006.9|90928|29
1637883170000|2021-11-25 23:32:50|91008.2|90933.8|91012|90936.8|91014.3|90937.2|91008|90933.6|19
1637883180000|2021-11-25 23:33:00|91011.9|90937.8|91001.1|90951.1|91020.1|90952|91001.1|90933.1|26
1637883190000|2021-11-25 23:33:10|91011.6|90941.6|91032.2|90944.6|91032.9|90961.6|91001.5|90936.2|33
1637883200000|2021-11-25 23:33:20|91031.1|90945.4|91030.7|90946.4|91031.6|90949.3|91026.1|90943.3|33
1637883210000|2021-11-25 23:33:30|91031|90945.1|91028.3|90943.7|91031|90945.8|91026.2|90943.2|23
1637883220000|2021-11-25 23:33:40|91028.4|90943.4|91017.7|90947.3|91029|90957.4|91007.3|90943.4|21
1637883230000|2021-11-25 23:33:50|91007.7|90957.7|91008.1|90958.1|91019.3|90958.3|91005.4|90945.7|22
1637883240000|2021-11-25 23:34:00|91008.3|90958.3|91028.5|90943.1|91028.6|90959.2|91008|90942.4|30
1637883250000|2021-11-25 23:34:10|91028.1|90942|91021.6|90940.8|91028.1|90942|91021.6|90937.9|18
1637883260000|2021-11-25 23:34:20|91021.3|90943.1|91025.8|90939.2|91026.1|90945.9|91020.2|90936.7|11
1637883270000|2021-11-25 23:34:30|91026|90939.3|91025.7|90937.7|91030.1|90939.3|91025.7|90935.2|18
1637883280000|2021-11-25 23:34:40|91021.1|90939.2|91010.2|90936.4|91029.7|90947.9|90997.8|90924.9|24
1637883290000|2021-11-25 23:34:50|91008.8|90938.7|91014.5|90931.6|91020.3|90938.7|91008.8|90928.5|46
1637883300000|2021-11-25 23:35:00|91015|90929.6|91015.3|90928.4|91016.9|90933.6|91012.7|90924.6|38
1637883310000|2021-11-25 23:35:10|91015.2|90928.3|91010.7|90939.3|91018.9|90939.3|91007|90928.3|36
1637883320000|2021-11-25 23:35:20|91010.6|90939.2|91003.1|90953.1|91016.1|90953.1|91001.9|90936.7|18
1637883330000|2021-11-25 23:35:30|91003|90953|91002.5|90952.5|91018.1|90953|90999.8|90937|27
1637883340000|2021-11-25 23:35:40|91002.4|90952.4|91023.3|90937.2|91028|90952.4|91002.4|90933.2|26
1637883350000|2021-11-25 23:35:50|91020.7|90938.9|91020.1|90934.8|91022.3|90941.8|91018.6|90934.3|25
1637883360000|2021-11-25 23:36:00|91018.5|90936|91013.5|90933.3|91019.9|90936|91013.4|90931.1|23
1637883370000|2021-11-25 23:36:10|91012.7|90934.9|91000|90950|91012.7|90951.5|90996.6|90934.9|22
1637883380000|2021-11-25 23:36:20|90999.8|90949.8|91001|90951|91011.6|90951.1|90999.4|90938.9|18
1637883390000|2021-11-25 23:36:30|91016.1|90941|91000.9|90950.9|91020.9|90951.5|90998.6|90934|22
1637883400000|2021-11-25 23:36:40|91013.7|90939|91015.4|90937.7|91022.2|90943.3|91011.1|90931.4|27
1637883410000|2021-11-25 23:36:50|91014.6|90937.6|91015.3|90934.1|91015.5|90939.5|91011.4|90933.9|19
1637883420000|2021-11-25 23:37:00|91012.9|90935.9|90991.5|90941.5|91014.5|90945.6|90991.5|90930.1|30
1637883430000|2021-11-25 23:37:10|90992.8|90942.8|90992.1|90942.1|91008.9|90944.4|90988.4|90927.2|25
1637883440000|2021-11-25 23:37:20|90990.8|90940.8|91002.7|90932.4|91003.3|90942.7|90988.4|90929.9|19
1637883450000|2021-11-25 23:37:30|90992.1|90942.1|91016.9|90933|91016.9|90942.1|90992.1|90925.8|23
1637883460000|2021-11-25 23:37:40|91015.8|90934.6|91015.4|90943.5|91024.7|90955.6|91001.7|90930.2|32
1637883470000|2021-11-25 23:37:50|91004.3|90954.3|91023.4|90942.2|91023.4|90957.5|91002.1|90938.7|25
1637883480000|2021-11-25 23:38:00|91023.5|90942.3|91021.8|90939.7|91026.8|90944.4|91020.9|90938.8|31
1637883490000|2021-11-25 23:38:10|91022.3|90938.8|91005.8|90955.8|91023|90956.3|91004.8|90938.8|25
1637883500000|2021-11-25 23:38:20|91005.5|90955.5|91015.5|90943.1|91018.9|90955.9|91002.1|90941.2|30
1637883510000|2021-11-25 23:38:30|91004.8|90954.8|90998.9|90948.9|91023|90955.4|90998.6|90931.4|25
1637883520000|2021-11-25 23:38:40|90998.7|90948.7|91009.3|90932|91013.9|90948.7|90995.2|90932|24
1637883530000|2021-11-25 23:38:50|91006.8|90935.3|91013.5|90930.2|91018.5|90935.3|91006.8|90927.9|33
1637883540000|2021-11-25 23:39:00|91013.1|90930.6|91013.1|90929|91018.5|90931.8|91012.5|90927.1|25
1637883550000|2021-11-25 23:39:10|91011.7|90929.4|90993.2|90943.2|91011.7|90946.2|90992.8|90929.4|14
1637883560000|2021-11-25 23:39:20|91009.3|90933.1|90999.2|90949.2|91012.7|90949.2|90996.2|90933.1|9
1637883570000|2021-11-25 23:39:30|91014.6|90934.8|91013.5|90935.2|91015.8|90949.4|90999.3|90930.5|13
1637883580000|2021-11-25 23:39:40|91015.1|90932.6|91016.3|90932.8|91017.7|90934.9|91009.7|90930|11
1637883590000|2021-11-25 23:39:50|91017.9|90932.4|91009.6|90932.3|91018|90938.9|91007.2|90931.7|12
1637883600000|2021-11-25 23:40:00|91011.3|90931.5|90993|90943|91012.2|90948.2|90992.2|90931.2|25
1637883610000|2021-11-25 23:40:10|91006.9|90931.9|91006.1|90923.3|91012.1|90938.5|90986.6|90918.2|29
1637883620000|2021-11-25 23:40:20|91004.8|90923.2|91013.8|90921.7|91013.9|90924.6|91004.8|90918.1|23
1637883630000|2021-11-25 23:40:30|91014.1|90921.2|91009.2|90923.8|91015.9|90923.8|91005.4|90919.5|23
1637883640000|2021-11-25 23:40:40|91008.4|90924.4|91003.7|90932.6|91010.3|90942.3|90991.5|90922.5|33
1637883650000|2021-11-25 23:40:50|91005.6|90934.4|91013|90934.8|91015.3|90943.4|90992.4|90929.9|33
1637883660000|2021-11-25 23:41:00|91017.4|90931.5|91022.8|90934.4|91022.8|90938.8|91015.4|90931.5|27
1637883670000|2021-11-25 23:41:10|91021.8|90934.9|91021|90937.5|91023.8|90940.6|91016.7|90933.5|19
1637883680000|2021-11-25 23:41:20|91023.3|90935.1|91004.4|90954.4|91025.4|90956.4|91003.8|90933.8|23
1637883690000|2021-11-25 23:41:30|91004.5|90954.5|91008|90958|91024.9|90958|91004|90941|31
1637883700000|2021-11-25 23:41:40|91006.7|90956.7|91015.2|90938.8|91023.2|90956.7|91001|90935.7|28
1637883710000|2021-11-25 23:41:50|91018.5|90936.2|91014.3|90939.3|91021.9|90941.4|91011.8|90933.3|12
1637883720000|2021-11-25 23:42:00|91011.7|90941.7|91020|90933.5|91020.1|90941.7|91011.7|90933.5|15
1637883730000|2021-11-25 23:42:10|91020.4|90932.1|91011.2|90936|91020.4|90936.3|91011.2|90931.6|7
1637883740000|2021-11-25 23:42:20|91008.7|90938.4|90998.3|90948.3|91008.7|90948.4|90998.3|90938.4|3
1637883750000|2021-11-25 23:42:30|90997.9|90947.9|90999.3|90949.3|91012.7|90949.3|90997.9|90936.1|11
1637883760000|2021-11-25 23:42:40|91010.2|90938.7|91018.8|90935.2|91018.8|90951.2|90998.9|90935.2|14
1637883770000|2021-11-25 23:42:50|91021.2|90933.3|91029.9|90925.9|91029.9|90933.6|91021.1|90925.9|6
1637883780000|2021-11-25 23:43:00|91030.1|90926.1|91019.7|90935|91030.1|90939.5|91013.3|90926.1|25
1637883790000|2021-11-25 23:43:10|91021.9|90933.5|91000.9|90950.9|91021.9|90953.9|91000.8|90933.3|18
1637883800000|2021-11-25 23:43:20|91015|90938|91013.7|90940.9|91016.6|90951.9|91000.8|90936.4|11
1637883810000|2021-11-25 23:43:30|91017.6|90937.7|91014|90939.7|91019.6|90953.6|91002.8|90937.7|25
1637883820000|2021-11-25 23:43:40|91014.6|90936.7|91020.6|90935.4|91023.3|90938.7|91014.6|90930.8|16
1637883830000|2021-11-25 23:43:50|91021|90934.3|91014.6|90936.7|91021|90938.5|91012|90930.5|16
1637883840000|2021-11-25 23:44:00|91016.4|90936.1|91017.4|90934|91022|90936.1|91015.5|90928.3|23
1637883850000|2021-11-25 23:44:10|91017|90931.2|90998.3|90948.3|91017.9|90948.3|90996.7|90931.2|24
1637883860000|2021-11-25 23:44:20|90999.2|90949.2|91011|90938|91012.2|90949.2|90998.8|90937.2|7
1637883870000|2021-11-25 23:44:30|90998.6|90948.6|91012.5|90938.2|91016.4|90949.2|90998.1|90935.8|20
1637883880000|2021-11-25 23:44:40|91015.3|90936.6|91014.6|90935.3|91026.7|90936.9|91014.6|90928.6|19
1637883890000|2021-11-25 23:44:50|91018.7|90931.8|91018.3|90931.6|91021.4|90934.6|91014|90929.1|22
1637883900000|2021-11-25 23:45:00|91020|90929.9|91006.1|90931.5|91020|90944.2|90992.7|90927.9|37
1637883910000|2021-11-25 23:45:10|91007.1|90930.4|91003.2|90932|91007.8|90942.5|90991.4|90928.7|13
1637883920000|2021-11-25 23:45:20|91002.7|90931.9|91006.2|90929.6|91008.5|90941.3|90989.5|90924.7|23
1637883930000|2021-11-25 23:45:30|91010.4|90929.9|91005.1|90927.9|91019.8|90929.9|91005.1|90918.9|29
1637883940000|2021-11-25 23:45:40|91006.5|90927|91008.7|90930.2|91010.2|90930.6|91004.4|90925.9|26
1637883950000|2021-11-25 23:45:50|91006.3|90931.4|91017.7|90931.7|91019.4|90937.8|91005.2|90928.4|19
1637883960000|2021-11-25 23:46:00|91019.4|90930|91015.6|90941.4|91019.4|90941.8|91009.1|90930|26
1637883970000|2021-11-25 23:46:10|91014.6|90938.9|91013.9|90939.2|91018|90942|91012.4|90935|10
1637883980000|2021-11-25 23:46:20|91001.8|90951.8|91032.1|90938.3|91033.6|90954.6|91001.8|90930.4|28
1637883990000|2021-11-25 23:46:30|91034.8|90935.2|91024.1|90933.6|91034.8|90941.6|91021.7|90933.6|19
1637884000000|2021-11-25 23:46:40|91024.9|90934|91024|90937.2|91026.9|90939.6|91018.6|90933.6|10
1637884010000|2021-11-25 23:46:50|91020|90933.3|91006.7|90956.7|91020|90961|91006.5|90933.3|17
1637884020000|2021-11-25 23:47:00|91004.4|90954.4|91018.2|90937.6|91019.9|90958.7|91004.4|90937.5|21
1637884030000|2021-11-25 23:47:10|91024.1|90939.2|91015.8|90939.2|91024.1|90940.2|91015.3|90939.2|5
1637884040000|2021-11-25 23:47:20|91000.7|90936.3|91014.8|90935.9|91016|90950.7|91000.7|90935.6|10
1637884050000|2021-11-25 23:47:30|91015.7|90935|91036.9|90947.3|91036.9|90947.3|91015.7|90930.7|6
1637884060000|2021-11-25 23:47:40|91035.1|90945.7|91028.5|90937.2|91035.1|90945.7|91018.4|90936.1|23
1637884070000|2021-11-25 23:47:50|91029|90937|91034|90950.3|91036.6|90953.9|91024|90937|18
1637884080000|2021-11-25 23:48:00|91033.5|90949|91027.6|90951.7|91043.3|90956.9|91027.6|90945.3|33
1637884090000|2021-11-25 23:48:10|91031.6|90948|91042.7|90953.9|91047.9|90954.4|91030.6|90942.5|20
1637884100000|2021-11-25 23:48:20|91043.5|90955.4|91045.5|90953|91045.8|90956.8|91041.2|90952.1|11
1637884110000|2021-11-25 23:48:30|91052|90961.3|91037.1|90957.2|91054.5|90963.7|91037.1|90952|26
1637884120000|2021-11-25 23:48:40|91040.6|90953.2|91043.9|90951.7|91043.9|90959.6|91035.7|90950.7|17
1637884130000|2021-11-25 23:48:50|91053.6|90961.7|91052.4|90956.2|91054|90962|91052.2|90956.2|5
1637884140000|2021-11-25 23:49:00|91040.3|90968.7|91028.6|90978.6|91046.5|90978.6|91028.6|90960.7|14
1637884150000|2021-11-25 23:49:10|91040.2|90968.8|91028.5|90978.5|91040.2|90978.5|91028.5|90964.9|6
1637884160000|2021-11-25 23:49:20|91040.8|90966.4|91040.9|90956.9|91056.9|90984.2|91028.8|90956.7|16
1637884170000|2021-11-25 23:49:30|91041.3|90956.2|91098.6|90999.3|91105.9|91008.1|91038.1|90956.2|39
1637884180000|2021-11-25 23:49:40|91100.4|90996.4|91095.2|91001.1|91100.4|91005.5|91091.8|90996.4|21
1637884190000|2021-11-25 23:49:50|91094.7|91005.1|91098.2|90998.4|91100.9|91006.2|91092.4|90994.4|27
1637884200000|2021-11-25 23:50:00|91097.8|91000.3|91082.9|90999.5|91098.5|91004.2|91080.6|90997.4|27
1637884210000|2021-11-25 23:50:10|91089.8|90992.9|91076.2|90997.1|91092.3|91015.4|91065.4|90990.5|34
1637884220000|2021-11-25 23:50:20|91078.4|91006.9|91092.6|90994.1|91095.4|91016.5|91066.5|90990.9|23
1637884230000|2021-11-25 23:50:30|91096.5|90996.4|91087.6|90988.6|91096.5|91001.8|91086.2|90985.9|31
1637884240000|2021-11-25 23:50:40|91087|90988.2|91091.4|90992.5|91093.8|90994.2|91082.9|90985.6|20
1637884250000|2021-11-25 23:50:50|91091.9|90990.1|91078.2|90995.3|91092.9|91008.1|91076|90990.1|23
1637884260000|2021-11-25 23:51:00|91075.7|90996.4|91079.4|90989.9|91087.2|91004.9|91075.4|90989.9|31
1637884270000|2021-11-25 23:51:10|91084.6|90991.7|91084.6|90994|91089.3|91001.1|91079.5|90986.2|11
1637884280000|2021-11-25 23:51:20|91075|90996.7|91084.8|90988.8|91086.2|90997.5|91073.7|90985.9|16
1637884290000|2021-11-25 23:51:30|91081.5|90993.9|91083.8|90985.9|91087.8|90993.9|91081.5|90983.8|19
1637884300000|2021-11-25 23:51:40|91082.4|90987.8|91079.5|90991.1|91087|90992.6|91079.4|90987.8|16
1637884310000|2021-11-25 23:51:50|91078.2|90994|91070|90999.8|91081.4|90999.8|91070|90991.1|18
1637884320000|2021-11-25 23:52:00|91070.1|90999.9|91071.8|90990|91074.8|91010.4|91060.3|90986.7|19
1637884330000|2021-11-25 23:52:10|91074.8|90987.4|91077|90987.2|91081.2|90993.2|91067.2|90983.6|14
1637884340000|2021-11-25 23:52:20|91074.8|90987|91074.7|90990.5|91078.9|90993.4|91069.8|90987|29
1637884350000|2021-11-25 23:52:30|91074.8|90990.6|91074|90988.6|91077.7|90995.2|91073.9|90985.5|38
1637884360000|2021-11-25 23:52:40|91073.1|90988.3|91077.7|90987.9|91077.7|91009.5|91055.7|90984.5|22
1637884370000|2021-11-25 23:52:50|91076.4|90993.3|91070.5|90999.1|91079.2|91000.7|91069.5|90987.7|41
1637884380000|2021-11-25 23:53:00|91070.7|90999|91117.7|91021.1|91120.2|91029.4|91060.1|90991.6|33
1637884390000|2021-11-25 23:53:10|91117.5|91020.5|91104.9|91029.5|91117.5|91032.1|91101.4|91016.1|25
1637884400000|2021-11-25 23:53:20|91103|91026.7|91116.1|91028.1|91121.2|91030.5|91103|91012.8|44
1637884410000|2021-11-25 23:53:30|91111.5|91031.6|91107.9|91037.8|91113.5|91046.2|91096.2|91030.8|15
1637884420000|2021-11-25 23:53:40|91108.2|91037.4|91101.1|91051.1|91111.4|91051.1|91095|91033.1|34
1637884430000|2021-11-25 23:53:50|91098.1|91048.1|91101.2|91051.2|91110.2|91051.8|91093|91030.1|31
1637884440000|2021-11-25 23:54:00|91101.9|91051.9|91108.1|91034.3|91116.1|91053.2|91099.8|91028.7|41
1637884450000|2021-11-25 23:54:10|91109.4|91030.6|91110.8|91037.3|91118.2|91049.7|91097.1|91030.6|38
1637884460000|2021-11-25 23:54:20|91111.8|91037.1|91111|91038.4|91114.2|91039.4|91109.5|91031.7|46
1637884470000|2021-11-25 23:54:30|91110.6|91038.8|91099.5|91049.5|91110.6|91049.7|91099|91038.8|6
1637884480000|2021-11-25 23:54:40|91099.2|91049.2|91136.3|91052.7|91140|91069.9|91096.4|91031.1|41
1637884490000|2021-11-25 23:54:50|91144.1|91051.5|91204.7|91124.5|91227.1|91156.3|91130.4|91051.3|61
1637884500000|2021-11-25 23:55:00|91205.2|91117.5|91225.4|91133|91225.5|91133|91205.2|91114.5|49
1637884510000|2021-11-25 23:55:10|91226|91133.3|91203.5|91124.3|91226.1|91143.4|91193.4|91114.8|28
1637884520000|2021-11-25 23:55:20|91194.6|91144.6|91205.2|91128.8|91208.2|91145.2|91193|91126.6|17
1637884530000|2021-11-25 23:55:30|91223.8|91133.9|91219.7|91125.1|91223.8|91135.4|91213.5|91122.3|24
1637884540000|2021-11-25 23:55:40|91220.3|91128.2|91198.7|91126.5|91220.3|91139.2|91189.2|91110.4|30
1637884550000|2021-11-25 23:55:50|91198.9|91127.1|91202.1|91119.3|91204.3|91141.9|91189.5|91114.8|22
1637884560000|2021-11-25 23:56:00|91202.5|91119.8|91210.9|91122.5|91210.9|91141.8|91191.1|91114.7|24
1637884570000|2021-11-25 23:56:10|91210.3|91122.4|91210.1|91115.4|91214.1|91123.1|91198.8|91103.6|37
1637884580000|2021-11-25 23:56:20|91210|91116.9|91210.1|91114.5|91214|91118.6|91210|91109.8|17
1637884590000|2021-11-25 23:56:30|91211.9|91111.7|91202.9|91120.7|91214.8|91120.7|91202.9|91109|27
1637884600000|2021-11-25 23:56:40|91206.7|91122.1|91202.4|91119.3|91209.3|91128.3|91202.4|91111|17
1637884610000|2021-11-25 23:56:50|91209.4|91125.4|91201.5|91122.1|91209.8|91143.1|91193.1|91114.5|26
1637884620000|2021-11-25 23:57:00|91201.8|91121.6|91198.4|91117.9|91203.6|91129.2|91197.6|91101.7|26
1637884630000|2021-11-25 23:57:10|91197.3|91115.4|91194.7|91109.9|91199.8|91120.5|91194.7|91106|14
1637884640000|2021-11-25 23:57:20|91194.5|91113.7|91191.9|91110.9|91195.6|91114.3|91191.7|91105.5|24
1637884650000|2021-11-25 23:57:30|91193.3|91108.1|91186.1|91115.3|91194.3|91115.9|91186.1|91106.6|26
1637884660000|2021-11-25 23:57:40|91186.3|91115.4|91185.2|91115.1|91187.2|91124.7|91174.7|91106.3|12
1637884670000|2021-11-25 23:57:50|91187.4|91106.8|91194.1|91105|91194.1|91111|91186.2|91105|13
1637884680000|2021-11-25 23:58:00|91192.7|91103.8|91190.9|91105.1|91195.2|91108|91188.9|91097.3|23
1637884690000|2021-11-25 23:58:10|91193|91100.7|91194.6|91098.2|91194.7|91105.4|91190.1|91095.9|14
1637884700000|2021-11-25 23:58:20|91194.3|91096.7|91187.3|91116|91194.3|91116|91187.3|91096.7|19
1637884710000|2021-11-25 23:58:30|91178.7|91128.7|91178.3|91128.3|91188.4|91129|91178|91117|13
1637884720000|2021-11-25 23:58:40|91179.3|91129.3|91186.4|91113.3|91189.5|91129.9|91173.4|91105.4|18
1637884730000|2021-11-25 23:58:50|91177.4|91127.4|91190.5|91112.7|91192.8|91129.6|91177.4|91099.5|21
1637884740000|2021-11-25 23:59:00|91194.1|91104.7|91195.8|91108.9|91197.9|91109.3|91193.6|91102.3|24
1637884750000|2021-11-25 23:59:10|91195.7|91107.1|91190.3|91100.5|91195.7|91109.2|91187.5|91100.5|29
1637884760000|2021-11-25 23:59:20|91190.1|91100.3|91187.3|91107.5|91190.5|91123.6|91172.2|91100.3|24
1637884770000|2021-11-25 23:59:30|91185.7|91110.2|91185.3|91112.3|91186.6|91124.2|91174|91108.6|20
1637884780000|2021-11-25 23:59:40|91188.1|91107.9|91192.7|91109.5|91192.7|91125.4|91175.4|91107.5|14
1637884790000|2021-11-25 23:59:50|91192.9|91108.3|91188.3|91113|91195.8|91117.1|91188.3|91105.8|17
1637884800000|2021-11-26 00:00:00|91191|91105.3|91177.9|91106.1|91196|91112.1|91177.9|91099.2|48
1637884810000|2021-11-26 00:00:10|91181.2|91099.7|91183.6|91104.1|91188.3|91107.6|91177.7|91098.4|44
1637884820000|2021-11-26 00:00:20|91186.7|91103.9|91190.9|91111.2|91193.1|91115.1|91186.7|91099.9|54
1637884830000|2021-11-26 00:00:30|91190.8|91111.1|91191|91110.9|91193.4|91114.7|91187.8|91105.2|50
1637884840000|2021-11-26 00:00:40|91191.1|91111|91189.8|91112.9|91192|91114.8|91188.6|91111|30
1637884850000|2021-11-26 00:00:50|91188.5|91113.8|91184.9|91114.2|91192.6|91124.1|91174.1|91106.7|33
1637884860000|2021-11-26 00:01:00|91184.8|91114.1|91176.2|91126.2|91191.9|91129.3|91171.8|91112.8|42
1637884870000|2021-11-26 00:01:10|91176.3|91126.3|91186.1|91109.7|91189.1|91128.8|91176.3|91109.6|26
1637884880000|2021-11-26 00:01:20|91174.2|91124.2|91172.2|91122.2|91189.7|91124.2|91172.1|91107.7|34
1637884890000|2021-11-26 00:01:30|91183.2|91109.5|91170.5|91092.5|91187|91111.3|91158.1|91090.4|51
1637884900000|2021-11-26 00:01:40|91168.4|91093.4|91169.3|91091.3|91171.6|91094|91163.5|91085.8|39
1637884910000|2021-11-26 00:01:50|91168.6|91092|91172.2|91089.7|91175|91094.5|91166.8|91087.5|27
1637884920000|2021-11-26 00:02:00|91171.9|91089.8|91167.8|91087.4|91173|91090|91165.6|91087.4|34
1637884930000|2021-11-26 00:02:10|91166.6|91089.3|91173.3|91094.3|91173.7|91108.7|91153.3|91088.3|39
1637884940000|2021-11-26 00:02:20|91176.7|91094.5|91184.2|91101|91188.4|91117.9|91167.9|91092.3|35
1637884950000|2021-11-26 00:02:30|91185.4|91100.3|91178.9|91096.9|91185.4|91103.7|91178.8|91096.9|32
1637884960000|2021-11-26 00:02:40|91178.7|91096.6|91176.1|91098.5|91179|91100|91173.9|91096.6|29
1637884970000|2021-11-26 00:02:50|91162.1|91112.1|91160.8|91110.8|91173.4|91113.4|91160.3|91100.4|21
1637884980000|2021-11-26 00:03:00|91160.9|91110.9|91161.6|91111.6|91172.9|91111.9|91160.9|91099.2|14
1637884990000|2021-11-26 00:03:10|91162.2|91112.2|91174.3|91098.5|91174.3|91114.5|91159.1|91097.9|34
1637885000000|2021-11-26 00:03:20|91172.9|91100|91172.9|91099.6|91175.9|91112.1|91160.5|91096.2|21
1637885010000|2021-11-26 00:03:30|91171.7|91098.4|91160.5|91110.5|91176.2|91111|91160|91097|33
1637885020000|2021-11-26 00:03:40|91171.5|91099.4|91160.4|91110.4|91173.7|91113.1|91159.3|91099.4|25
1637885030000|2021-11-26 00:03:50|91159.9|91109.9|91168.7|91118.7|91174.7|91119.1|91158.5|91101.6|24
1637885040000|2021-11-26 00:04:00|91166|91116|91181|91108.4|91182.9|91121|91165.8|91101.4|39
1637885050000|2021-11-26 00:04:10|91186.1|91106.4|91183.7|91110.2|91186.1|91122.6|91172.6|91103.9|34
1637885060000|2021-11-26 00:04:20|91182.5|91112.3|91175.6|91104.2|91183.9|91120.7|91169.3|91100.6|39
1637885070000|2021-11-26 00:04:30|91175|91104.7|91171.6|91092.2|91176.5|91113.2|91158.4|91090.5|42
1637885080000|2021-11-26 00:04:40|91170.3|91094.8|91167.6|91085.9|91174.5|91102.2|91149.7|91082.3|42
1637885090000|2021-11-26 00:04:50|91166.7|91102.4|91163|91081.2|91166.7|91102.4|91151.2|91079.5|37
1637885100000|2021-11-26 00:05:00|91162.6|91081.9|91158.7|91079.6|91162.6|91083.8|91156.4|91078.8|44
1637885110000|2021-11-26 00:05:10|91158.3|91079.8|91144.7|91094.7|91159.2|91096.3|91144|91079.8|43
1637885120000|2021-11-26 00:05:20|91155.3|91083.4|91144|91094|91155.3|91095.5|91142.3|91083.4|37
1637885130000|2021-11-26 00:05:30|91144.1|91094.1|91151.7|91074.5|91158.1|91094.8|91138.8|91074.5|45
1637885140000|2021-11-26 00:05:40|91154.2|91073.4|91150.7|91074.9|91154.9|91092.1|91138.2|91073.4|44
1637885150000|2021-11-26 00:05:50|91150.6|91074.1|91149.8|91077.6|91152.5|91077.6|91147.9|91070.3|34
1637885160000|2021-11-26 00:06:00|91150.3|91076.5|91140.7|91090.7|91155.6|91090.7|91140.7|91073.6|50
1637885170000|2021-11-26 00:06:10|91151.5|91080|91144.5|91094.5|91153.9|91094.7|91137.9|91076.9|36
1637885180000|2021-11-26 00:06:20|91144.2|91094.2|91148.7|91098.7|91163.6|91099.6|91143.9|91079.4|30
1637885190000|2021-11-26 00:06:30|91160.2|91087.5|91154.3|91080.8|91160.3|91087.5|91154.1|91079.1|41
1637885200000|2021-11-26 00:06:40|91156.4|91079.1|91149.3|91076.1|91156.4|91093|91138.9|91070.8|30
1637885210000|2021-11-26 00:06:50|91149.6|91074.3|91148.5|91076.1|91152.8|91089.3|91136.6|91073.8|37
1637885220000|2021-11-26 00:07:00|91148.4|91076|91140.3|91064.1|91151.7|91077.8|91123.3|91059.6|47
1637885230000|2021-11-26 00:07:10|91140|91064.7|91148.7|91070.3|91153.9|91089.7|91135.7|91060.3|60
1637885240000|2021-11-26 00:07:20|91148.1|91068.6|91153.3|91066.2|91155.9|91073.1|91145.7|91065|67
1637885250000|2021-11-26 00:07:30|91154|91067.4|91148.9|91062.6|91155|91070.7|91148.7|91062.4|47
1637885260000|2021-11-26 00:07:40|91148.8|91062.5|91145|91072.8|91153.3|91084.1|91133.9|91062.5|41
1637885270000|2021-11-26 00:07:50|91134.5|91084.5|91167.9|91117.9|91184.8|91118.7|91134.5|91068.1|52
1637885280000|2021-11-26 00:08:00|91178.2|91107.2|91168.7|91118.7|91183.9|91121.8|91166.2|91105.5|58
1637885290000|2021-11-26 00:08:10|91168.1|91118.1|91141.5|91063.5|91173.2|91118.1|91122|91055.2|60
1637885300000|2021-11-26 00:08:20|91133.8|91057.3|91124|91074|91146.9|91075.7|91101|91051|49
1637885310000|2021-11-26 00:08:30|91125.2|91075.2|91143|91065.1|91143.4|91075.6|91123|91050.4|48
1637885320000|2021-11-26 00:08:40|91142.5|91066.6|91150.2|91065.8|91154.3|91079.2|91126.5|91061.7|36
1637885330000|2021-11-26 00:08:50|91150.1|91065.7|91119.7|91069.7|91150.3|91075.4|91118.7|91055.7|44
1637885340000|2021-11-26 00:09:00|91120.4|91070.4|91136.8|91062.1|91142.4|91070.8|91120.4|91055.9|50
1637885350000|2021-11-26 00:09:10|91137.6|91064.1|91141.6|91066.7|91142.2|91066.7|91135.5|91063.3|35
1637885360000|2021-11-26 00:09:20|91141.4|91066.6|91144.5|91073.2|91146.1|91082.5|91130.2|91066.1|35
1637885370000|2021-11-26 00:09:30|91144.9|91071.8|91125.4|91075.4|91145|91079.2|91125.2|91064.9|37
1637885380000|2021-11-26 00:09:40|91126.5|91076.5|91129.7|91079.7|91135.9|91079.7|91124.4|91065.2|27
1637885390000|2021-11-26 00:09:50|91129.5|91079.5|91132|91082|91138.9|91085.1|91127.4|91068.7|22
1637885400000|2021-11-26 00:10:00|91133.7|91083.7|91133.8|91083.8|91135.9|91085.9|91125.6|91075.6|40
1637885410000|2021-11-26 00:10:10|91134.1|91084.1|91133.9|91083.9|91135.7|91085.7|91128.6|91078.6|41
1637885420000|2021-11-26 00:10:20|91133.7|91083.7|91132|91082|91135.3|91085.3|91129|91079|33
1637885430000|2021-11-26 00:10:30|91129.7|91079.7|91132.2|91082.2|91141.3|91082.2|91129|91069.2|29
1637885440000|2021-11-26 00:10:40|91132.4|91082.4|91132.3|91082.3|91132.7|91082.7|91131.3|91081.3|12
1637885450000|2021-11-26 00:10:50|91131.7|91081.7|91146.8|91070.9|91147.5|91081.9|91131.5|91065.2|25
1637885460000|2021-11-26 00:11:00|91147|91071.1|91160.2|91085.1|91160.2|91085.1|91131.5|91067.6|44
1637885470000|2021-11-26 00:11:10|91160|91082.5|91166.4|91080.5|91168.4|91084.6|91152.2|91076.8|37
1637885480000|2021-11-26 00:11:20|91165.7|91081.2|91161.8|91083|91165.8|91083|91161.2|91079.9|18
1637885490000|2021-11-26 00:11:30|91163.2|91082.4|91162.8|91080.7|91163.6|91083.5|91161.5|91079.6|22
1637885500000|2021-11-26 00:11:40|91163.7|91078.8|91162.9|91087.8|91164.4|91088.5|91159.4|91078.8|30
1637885510000|2021-11-26 00:11:50|91163|91087.5|91155.7|91082.7|91163.4|91087.8|91153.8|91081.9|22
1637885520000|2021-11-26 00:12:00|91156.3|91083.2|91165.9|91083.2|91165.9|91099.8|91140.5|91081.2|50
1637885530000|2021-11-26 00:12:10|91165.1|91082.4|91171.4|91082|91171.4|91086.8|91162.9|91074.9|50
1637885540000|2021-11-26 00:12:20|91171.8|91082.3|91179.8|91097.8|91181.4|91098.1|91169|91082.3|45
1637885550000|2021-11-26 00:12:30|91179.7|91097.6|91178.3|91097.8|91181.3|91100.4|91175.9|91095|31
1637885560000|2021-11-26 00:12:40|91177.3|91099.1|91179.6|91091.7|91179.7|91101.5|91176.6|91091.7|41
1637885570000|2021-11-26 00:12:50|91178.4|91091.2|91172.1|91098.4|91178.4|91112.7|91161.7|91091.2|19
1637885580000|2021-11-26 00:13:00|91172.8|91097.7|91176.3|91099.6|91178.5|91100.7|91169.9|91095.6|42
1637885590000|2021-11-26 00:13:10|91178.6|91097.8|91176.1|91094.3|91183.2|91100.6|91174.9|91092.1|35
1637885600000|2021-11-26 00:13:20|91176.4|91092.9|91179.7|91096.5|91179.9|91100.7|91175.9|91092.9|32
1637885610000|2021-11-26 00:13:30|91179.3|91096.4|91177.1|91099.4|91179.7|91099.8|91177|91096.4|32
1637885620000|2021-11-26 00:13:40|91177.2|91099.6|91175.1|91096.9|91179.6|91100.1|91174.3|91091.8|48
1637885630000|2021-11-26 00:13:50|91175.9|91097.4|91175.1|91099|91178.4|91100.6|91171.8|91095.1|43
1637885640000|2021-11-26 00:14:00|91174.8|91100.3|91170.2|91096.6|91183.8|91129.6|91148.3|91044.3|61
1637885650000|2021-11-26 00:14:10|91170|91091.5|91179|91102.5|91179|91112.2|91159.4|91091.5|37
1637885660000|2021-11-26 00:14:20|91179.5|91102.4|91176.5|91101.6|91182.9|91116.4|91166.4|91100.3|41
1637885670000|2021-11-26 00:14:30|91176.4|91102.2|91172.3|91095.7|91176.4|91111.5|91161.5|91095.7|40
1637885680000|2021-11-26 00:14:40|91172.2|91095.9|91168.7|91092.5|91172.2|91098.6|91168.7|91092|20
1637885690000|2021-11-26 00:14:50|91167.7|91093.8|91165.8|91089.8|91167.8|91094.4|91163.1|91086.4|33
1637885700000|2021-11-26 00:15:00|91163.4|91090|91148|91098|91175.4|91111|91144.4|91083.8|54
1637885710000|2021-11-26 00:15:10|91148.2|91098.2|91148|91098|91163.7|91100.9|91146.2|91086.4|36
1637885720000|2021-11-26 00:15:20|91160.4|91081.1|91165.9|91093.5|91168.5|91101.5|91151.2|91081.1|33
1637885730000|2021-11-26 00:15:30|91165.8|91093|91166.6|91090.9|91168.6|91093|91165.8|91089.8|26
1637885740000|2021-11-26 00:15:40|91168.6|91090.6|91166.7|91092.1|91168.6|91094.6|91165.1|91090.4|26
1637885750000|2021-11-26 00:15:50|91166.6|91092|91179.6|91091.6|91181.9|91099|91166.2|91090.3|35
1637885760000|2021-11-26 00:16:00|91175.8|91101.2|91170.1|91089.4|91179.5|91103.4|91170.1|91087.7|47
1637885770000|2021-11-26 00:16:10|91172.2|91087.2|91164|91081.9|91172.5|91091.9|91162.7|91081.8|49
1637885780000|2021-11-26 00:16:20|91164.5|91081.5|91160|91078.6|91164.5|91086.1|91157|91076.6|36
1637885790000|2021-11-26 00:16:30|91159.9|91079.1|91158.4|91086.4|91160.3|91096.9|91146.9|91077.3|35
1637885800000|2021-11-26 00:16:40|91158.8|91086.1|91157.3|91084.8|91161.6|91095.9|91145.8|91084.8|24
1637885810000|2021-11-26 00:16:50|91156.8|91084.7|91156.8|91080.7|91159.8|91084.7|91155.1|91080.7|24
1637885820000|2021-11-26 00:17:00|91159|91080.8|91160|91086|91160.7|91087.5|91155.5|91080.1|32
1637885830000|2021-11-26 00:17:10|91159.9|91085.9|91162.7|91089.3|91165.3|91100.9|91150|91084.1|39
1637885840000|2021-11-26 00:17:20|91162.3|91089.9|91164.5|91088.5|91166.5|91089.9|91161.1|91085.5|31
1637885850000|2021-11-26 00:17:30|91164.6|91088.6|91164.3|91093.6|91164.8|91093.7|91161.8|91087.6|37
1637885860000|2021-11-26 00:17:40|91164.4|91093.7|91170.8|91093.9|91171.8|91108.5|91158.3|91090.3|39
1637885870000|2021-11-26 00:17:50|91171.1|91093.1|91171.8|91096.3|91172.3|91097.1|91170.7|91093|22
1637885880000|2021-11-26 00:18:00|91172|91096.2|91185.3|91107|91187.6|91113.2|91163.2|91096.2|49
1637885890000|2021-11-26 00:18:10|91184.7|91113.5|91176|91126|91192.1|91127.6|91173.5|91111|50
1637885900000|2021-11-26 00:18:20|91190|91109.3|91190.3|91111.6|91190.6|91111.8|91188.8|91108.6|25
1637885910000|2021-11-26 00:18:30|91189.9|91111.5|91185.3|91112.7|91194.5|91127.7|91174.1|91110.5|53
1637885920000|2021-11-26 00:18:40|91185.2|91113.6|91188.2|91116|91188.2|91116|91185|91113.1|32
1637885930000|2021-11-26 00:18:50|91187.9|91115.9|91188.9|91117.5|91190.2|91127.6|91177.5|91115.9|33
1637885940000|2021-11-26 00:19:00|91188.8|91117.6|91189.3|91113.7|91191|91118.5|91188.7|91113.1|40
1637885950000|2021-11-26 00:19:10|91189.2|91112.6|91188.4|91113.1|91192.1|91115.8|91185.9|91112.1|38
1637885960000|2021-11-26 00:19:20|91188.2|91113.4|91188.8|91113.3|91190.6|91114.9|91186.3|91112.5|27
1637885970000|2021-11-26 00:19:30|91188.7|91113.2|91186.6|91116.2|91188.7|91126|91175|91112.8|25
1637885980000|2021-11-26 00:19:40|91186|91115.9|91175|91125|91186|91127.3|91174.6|91115.9|16
1637885990000|2021-11-26 00:19:50|91174.9|91124.9|91175.2|91125.2|91175.8|91125.8|91174.2|91124.2|18
1637886000000|2021-11-26 00:20:00|91174.8|91124.8|91174.9|91124.9|91187.5|91125.5|91174.5|91113.9|21
1637886010000|2021-11-26 00:20:10|91173.5|91123.5|91176.1|91126.1|91186.7|91126.6|91173.5|91113.8|32
1637886020000|2021-11-26 00:20:20|91176.6|91126.6|91188.1|91116.6|91189.2|91127.5|91176|91115.5|27
1637886030000|2021-11-26 00:20:30|91177.2|91127.2|91176.5|91126.5|91187.5|91127.2|91175.9|91116.4|24
1637886040000|2021-11-26 00:20:40|91175.9|91125.9|91176.6|91126.6|91187.4|91129.1|91175.9|91117.1|26
1637886050000|2021-11-26 00:20:50|91176.5|91126.5|91188.9|91116.8|91189.2|91127.1|91176.1|91116.2|17
1637886060000|2021-11-26 00:21:00|91188.8|91116.7|91190.4|91119.4|91194|91119.4|91188.6|91115.5|31
1637886070000|2021-11-26 00:21:10|91190.1|91119|91183.1|91109.7|91192.1|91128.6|91171.6|91109|48
1637886080000|2021-11-26 00:21:20|91182.7|91109.4|91170|91120|91184|91124|91170|91108.9|39
1637886090000|2021-11-26 00:21:30|91181.7|91107.2|91167.5|91117.5|91184.4|91122|91166.7|91106.9|48
1637886100000|2021-11-26 00:21:40|91167.9|91117.9|91166.6|91116.6|91186.3|91123.9|91166.6|91110.7|47
1637886110000|2021-11-26 00:21:50|91167.5|91117.5|91167.7|91117.7|91170.7|91120.7|91166.3|91116.3|52
1637886120000|2021-11-26 00:22:00|91167|91117|91169.3|91119.3|91169.6|91119.6|91166.6|91116.6|25
1637886130000|2021-11-26 00:22:10|91169.4|91119.4|91166.9|91116.9|91172.9|91122.9|91163|91113|50
1637886140000|2021-11-26 00:22:20|91167.5|91117.5|91166.6|91116.6|91168.7|91118.7|91165.6|91115.6|20
1637886150000|2021-11-26 00:22:30|91166.7|91116.7|91170.1|91120.1|91170.3|91120.3|91165.5|91115.5|32
1637886160000|2021-11-26 00:22:40|91170.2|91120.2|91173.9|91123.9|91174.3|91124.3|91170.1|91120.1|35
1637886170000|2021-11-26 00:22:50|91174.3|91124.3|91172.8|91122.8|91174.3|91124.3|91172.1|91122.1|22
1637886180000|2021-11-26 00:23:00|91172.3|91122.3|91172.3|91122.3|91174.4|91124.4|91171.9|91121.9|20
1637886190000|2021-11-26 00:23:10|91172.5|91122.5|91178.7|91128.7|91190.3|91131.4|91169.7|91119.3|44
1637886200000|2021-11-26 00:23:20|91178.6|91128.6|91178.4|91128.4|91179.1|91129.1|91175.9|91125.9|32
1637886210000|2021-11-26 00:23:30|91178.2|91128.2|91176.3|91126.3|91181.9|91131.9|91176.3|91126.3|36
1637886220000|2021-11-26 00:23:40|91176.5|91126.5|91166.4|91116.4|91177.6|91127.6|91163.7|91113.7|59
1637886230000|2021-11-26 00:23:50|91165.2|91115.2|91173.3|91123.3|91173.3|91123.3|91164.1|91114.1|60
1637886240000|2021-11-26 00:24:00|91173.4|91123.4|91166.5|91116.5|91175.3|91125.3|91166|91116|48
1637886250000|2021-11-26 00:24:10|91166.4|91116.4|91169.4|91119.4|91171.3|91121.3|91164.2|91114.2|45
1637886260000|2021-11-26 00:24:20|91168.8|91118.8|91158.9|91108.9|91174.7|91120.1|91157.2|91096.8|64
1637886270000|2021-11-26 00:24:30|91161.9|91111.9|91170.7|91098.3|91174.1|91111.9|91149.8|91068.2|57
1637886280000|2021-11-26 00:24:40|91172.9|91100.8|91160.7|91110.7|91175.7|91114.3|91153.5|91097.1|54
1637886290000|2021-11-26 00:24:50|91160.5|91110.5|91159.1|91109.1|91164|91114|91159.1|91109.1|48
1637886300000|2021-11-26 00:25:00|91159.4|91109.4|91170.3|91120.3|91170.8|91120.8|91158|91108|55
1637886310000|2021-11-26 00:25:10|91170.2|91120.2|91159.5|91109.5|91172.1|91122.1|91155.9|91105.9|44
1637886320000|2021-11-26 00:25:20|91159.6|91109.6|91163|91113|91165.8|91115.8|91158.2|91108.2|48
1637886330000|2021-11-26 00:25:30|91162.9|91112.9|91158|91108|91163.4|91113.4|91156.7|91106.7|46
1637886340000|2021-11-26 00:25:40|91157.6|91107.6|91177.2|91127.2|91178.2|91128.2|91157.4|91107.4|51
1637886350000|2021-11-26 00:25:50|91177.4|91127.4|91188.2|91138.2|91191.5|91141.5|91177|91127|39
1637886360000|2021-11-26 00:26:00|91188.6|91138.6|91188.7|91138.7|91189.2|91139.2|91185.8|91135.8|39
1637886370000|2021-11-26 00:26:10|91188.8|91138.8|91193|91143|91193.1|91143.1|91188.1|91138.1|21
1637886380000|2021-11-26 00:26:20|91193.2|91143.2|91183.3|91133.3|91193.2|91143.2|91183.3|91133.3|45
1637886390000|2021-11-26 00:26:30|91184.4|91134.4|91177.6|91127.6|91186.9|91136.9|91177|91127|34
1637886400000|2021-11-26 00:26:40|91176.4|91126.4|91177.6|91127.6|91179.1|91129.1|91173.8|91123.8|38
1637886410000|2021-11-26 00:26:50|91177.7|91127.7|91178.6|91128.6|91178.9|91128.9|91177.2|91127.2|26
1637886420000|2021-11-26 00:27:00|91180|91130|91180.3|91130.3|91182.4|91132.4|91178.6|91128.6|28
1637886430000|2021-11-26 00:27:10|91180.1|91130.1|91176.1|91126.1|91186.2|91130.8|91175.2|91116.1|34
1637886440000|2021-11-26 00:27:20|91176.5|91126.5|91177.6|91127.6|91188.7|91138.7|91174.7|91124.7|50
1637886450000|2021-11-26 00:27:30|91178.3|91128.3|91178|91128|91181.1|91131.1|91175.5|91125.5|39
1637886460000|2021-11-26 00:27:40|91178.2|91128.2|91179.5|91129.5|91180.2|91130.2|91176.5|91126.5|42
1637886470000|2021-11-26 00:27:50|91178.8|91128.8|91181.2|91131.2|91181.2|91131.2|91178.3|91128.3|25
1637886480000|2021-11-26 00:28:00|91180.6|91130.6|91186.9|91136.9|91187.4|91137.4|91180.6|91130.6|31
1637886490000|2021-11-26 00:28:10|91187.1|91137.1|91179.9|91129.9|91187.1|91137.1|91179|91129|37
1637886500000|2021-11-26 00:28:20|91180.2|91130.2|91180|91130|91180.9|91130.9|91178.4|91128.4|22
1637886510000|2021-11-26 00:28:30|91180.1|91130.1|91195.7|91145.7|91197.3|91147.3|91171.7|91121.7|47
1637886520000|2021-11-26 00:28:40|91194.7|91144.7|91198.1|91148.1|91198.5|91148.5|91194.7|91144.7|21
1637886530000|2021-11-26 00:28:50|91198.2|91148.2|91195.3|91145.3|91199.4|91149.4|91194.3|91144.3|24
1637886540000|2021-11-26 00:29:00|91194.7|91144.7|91211.9|91137.1|91213.1|91148.1|91193.2|91136.3|28
1637886550000|2021-11-26 00:29:10|91211|91137.2|91198.6|91148.6|91212.9|91150.2|91197.4|91137.2|35
1637886560000|2021-11-26 00:29:20|91198.2|91148.2|91196.9|91146.9|91198.4|91148.4|91196.5|91146.5|25
1637886570000|2021-11-26 00:29:30|91196.4|91146.4|91208.4|91136.6|91208.4|91147.6|91196.2|91136.6|22
1637886580000|2021-11-26 00:29:40|91196.4|91146.4|91208|91137.2|91212.6|91150.6|91196.4|91135.5|42
1637886590000|2021-11-26 00:29:50|91198.5|91148.5|91197.4|91147.4|91213.3|91148.9|91195|91135.2|31
1637886600000|2021-11-26 00:30:00|91197.8|91147.8|91195.8|91145.8|91209.7|91151.5|91190.7|91135.3|52
1637886610000|2021-11-26 00:30:10|91195.4|91145.4|91194.1|91144.1|91197|91147|91192.3|91142.3|35
1637886620000|2021-11-26 00:30:20|91192.6|91142.6|91193.4|91143.4|91196.1|91146.1|91191.4|91141.4|51
1637886630000|2021-11-26 00:30:30|91193.5|91143.5|91193.7|91143.7|91203.2|91144|91190.2|91133.1|20
1637886640000|2021-11-26 00:30:40|91193.3|91143.3|91188.8|91138.8|91194.1|91144.1|91188.8|91138.8|27
1637886650000|2021-11-26 00:30:50|91188.9|91138.9|91189.2|91139.2|91209.6|91142.6|91187.5|91128.8|35
1637886660000|2021-11-26 00:31:00|91189.6|91139.6|91186.6|91136.6|91201.3|91141.6|91185.7|91127.7|25
1637886670000|2021-11-26 00:31:10|91186.9|91136.9|91204.1|91132|91206|91142.5|91186.9|91129.7|29
1637886680000|2021-11-26 00:31:20|91202.9|91131.4|91189.4|91139.4|91202.9|91142.2|91183.6|91131.4|27
1637886690000|2021-11-26 00:31:30|91192.3|91142.3|91193.2|91143.2|91195.5|91145.5|91191.4|91141.4|32
1637886700000|2021-11-26 00:31:40|91193.7|91143.7|91190.7|91140.7|91206|91145.9|91188.8|91131.3|47
1637886710000|2021-11-26 00:31:50|91190.8|91140.8|91188.9|91138.9|91191.4|91141.4|91188.5|91138.5|19
1637886720000|2021-11-26 00:32:00|91188.4|91138.4|91187.4|91137.4|91188.4|91138.4|91186.2|91136.2|22
1637886730000|2021-11-26 00:32:10|91187.5|91137.5|91190.2|91140.2|91200.5|91142.7|91182.8|91126.1|49
1637886740000|2021-11-26 00:32:20|91189.9|91139.9|91188.6|91138.6|91190.2|91140.2|91186.5|91136.5|26
1637886750000|2021-11-26 00:32:30|91189.3|91139.3|91187.1|91137.1|91189.7|91139.7|91185.8|91135.8|23
1637886760000|2021-11-26 00:32:40|91186.8|91136.8|91186.7|91136.7|91190.4|91140.4|91185.4|91135.4|34
1637886770000|2021-11-26 00:32:50|91186.5|91136.5|91185.4|91135.4|91187|91137|91183.5|91133.5|31
1637886780000|2021-11-26 00:33:00|91185.7|91135.7|91181.3|91131.3|91189.1|91139.1|91180.8|91130.8|33
1637886790000|2021-11-26 00:33:10|91181|91131|91185.2|91135.2|91185.2|91135.2|91177.3|91127.3|41
1637886800000|2021-11-26 00:33:20|91185|91135|91182.4|91132.4|91185|91135|91177.9|91127.9|24
1637886810000|2021-11-26 00:33:30|91182.7|91132.7|91179.8|91129.8|91183.1|91133.1|91179.8|91129.8|22
1637886820000|2021-11-26 00:33:40|91180.9|91130.9|91183.7|91133.7|91185|91135|91180.8|91130.8|23
1637886830000|2021-11-26 00:33:50|91185|91135|91181|91131|91186.4|91136.4|91179.1|91129.1|32
1637886840000|2021-11-26 00:34:00|91180.9|91130.9|91177.7|91127.7|91184.6|91134.6|91177|91127|43
1637886850000|2021-11-26 00:34:10|91181.2|91131.2|91171.6|91121.6|91181.6|91131.6|91169.1|91119.1|44
1637886860000|2021-11-26 00:34:20|91171.4|91121.4|91175.4|91125.4|91177.3|91127.3|91170.6|91120.6|37
1637886870000|2021-11-26 00:34:30|91175|91125|91175.8|91125.8|91177|91127|91173.6|91123.6|31
1637886880000|2021-11-26 00:34:40|91175.7|91125.7|91177.7|91127.7|91177.8|91127.8|91175|91125|20
1637886890000|2021-11-26 00:34:50|91177.5|91127.5|91179.2|91129.2|91179.3|91129.3|91177.5|91127.5|27
1637886900000|2021-11-26 00:35:00|91179.3|91129.3|91176.2|91126.2|91180.5|91130.5|91167.7|91117.7|51
1637886910000|2021-11-26 00:35:10|91176.7|91126.7|91177|91127|91180.3|91130.3|91173.4|91123.4|17
1637886920000|2021-11-26 00:35:20|91177.6|91127.6|91174.9|91124.9|91178.1|91128.1|91174.9|91124.9|17
1637886930000|2021-11-26 00:35:30|91176|91126|91175.2|91125.2|91178.2|91128.2|91174.8|91124.8|19
1637886940000|2021-11-26 00:35:40|91175.3|91125.3|91175.3|91125.3|91177.4|91127.4|91172.3|91122.3|25
1637886950000|2021-11-26 00:35:50|91175.1|91125.1|91175.9|91125.9|91177.8|91127.8|91174|91124|41
1637886960000|2021-11-26 00:36:00|91178.2|91128.2|91180.8|91130.8|91184.7|91134.7|91175.7|91125.7|42
1637886970000|2021-11-26 00:36:10|91181.8|91131.8|91179.6|91129.6|91182.1|91132.1|91175.5|91125.5|53
1637886980000|2021-11-26 00:36:20|91181.5|91131.5|91177.9|91127.9|91182.6|91132.6|91176.4|91126.4|35
1637886990000|2021-11-26 00:36:30|91178.2|91128.2|91175.3|91125.3|91180.5|91130.5|91172.2|91122.2|37
1637887000000|2021-11-26 00:36:40|91175.5|91125.5|91173.4|91123.4|91176.9|91126.9|91171.1|91121.1|33
1637887010000|2021-11-26 00:36:50|91174.9|91124.9|91172.8|91122.8|91174.9|91124.9|91172.8|91122.8|23
1637887020000|2021-11-26 00:37:00|91173.5|91123.5|91174.1|91124.1|91177.7|91127.7|91172.3|91122.3|29
1637887030000|2021-11-26 00:37:10|91173.7|91123.7|91173.9|91123.9|91176.9|91126.9|91169.3|91119.3|28
1637887040000|2021-11-26 00:37:20|91173.4|91123.4|91178.2|91128.2|91178.6|91128.6|91169.2|91119.2|42
1637887050000|2021-11-26 00:37:30|91179.1|91129.1|91174|91124|91180.5|91130.5|91173.1|91123.1|26
1637887060000|2021-11-26 00:37:40|91174.3|91124.3|91174.5|91124.5|91176.1|91126.1|91174.3|91124.3|20
1637887070000|2021-11-26 00:37:50|91175.6|91125.6|91177.4|91127.4|91179.3|91129.3|91174.7|91124.7|31
1637887080000|2021-11-26 00:38:00|91176.7|91126.7|91178|91128|91179.8|91129.8|91175.8|91125.8|16
1637887090000|2021-11-26 00:38:10|91178.1|91128.1|91177.8|91127.8|91178.1|91128.1|91174.1|91124.1|30
1637887100000|2021-11-26 00:38:20|91177.4|91127.4|91182.9|91132.9|91182.9|91132.9|91176.5|91126.5|43
1637887110000|2021-11-26 00:38:30|91182.7|91132.7|91180.8|91130.8|91185.5|91135.5|91180.8|91130.8|40
1637887120000|2021-11-26 00:38:40|91181.1|91131.1|91181.4|91131.4|91183.2|91133.2|91181|91131|25
1637887130000|2021-11-26 00:38:50|91181.6|91131.6|91184.6|91134.6|91188.9|91138.9|91181.3|91131.3|29
1637887140000|2021-11-26 00:39:00|91187.1|91137.1|91184.9|91134.9|91189|91139|91183.9|91133.9|41
1637887150000|2021-11-26 00:39:10|91184.5|91134.5|91183.4|91133.4|91184.5|91134.5|91182.5|91132.5|22
1637887160000|2021-11-26 00:39:20|91183.3|91133.3|91186.6|91136.6|91187.4|91137.4|91183.3|91133.3|18
1637887170000|2021-11-26 00:39:30|91183.4|91133.4|91187.7|91137.7|91192.2|91142.2|91181.5|91131.5|48
1637887180000|2021-11-26 00:39:40|91188|91138|91189|91139|91189.6|91139.6|91184.1|91134.1|23
1637887190000|2021-11-26 00:39:50|91189.8|91139.8|91187.3|91137.3|91189.8|91139.8|91185.3|91135.3|23
1637887200000|2021-11-26 00:40:00|91187.2|91137.2|91185.6|91135.6|91187.3|91137.3|91182|91132|28
1637887210000|2021-11-26 00:40:10|91184.5|91134.5|91181.4|91131.4|91185.2|91135.2|91180.9|91130.9|10
1637887220000|2021-11-26 00:40:20|91180.6|91130.6|91182.5|91132.5|91183|91133|91180.6|91130.6|31
1637887230000|2021-11-26 00:40:30|91181.7|91131.7|91180.8|91130.8|91183.7|91133.7|91180.8|91130.8|26
1637887240000|2021-11-26 00:40:40|91181.8|91131.8|91181.5|91131.5|91187.2|91137.2|91180|91130|17
1637887250000|2021-11-26 00:40:50|91183.2|91133.2|91178.5|91128.5|91183.2|91133.2|91177.2|91127.2|44
1637887260000|2021-11-26 00:41:00|91178.4|91128.4|91178.8|91128.8|91180|91130|91178.4|91128.4|26
1637887270000|2021-11-26 00:41:10|91178.6|91128.6|91175.9|91125.9|91179.4|91129.4|91175.9|91125.9|17
1637887280000|2021-11-26 00:41:20|91177.5|91127.5|91178.7|91128.7|91179.2|91129.2|91176.3|91126.3|12
1637887290000|2021-11-26 00:41:30|91179.2|91129.2|91181|91131|91181|91131|91178.8|91128.8|9
1637887300000|2021-11-26 00:41:40|91181.1|91131.1|91173.5|91123.5|91181.8|91131.8|91173.5|91123.5|9
1637887310000|2021-11-26 00:41:50|91177.7|91127.7|91175.1|91125.1|91179.6|91129.6|91175.1|91125.1|20
1637887320000|2021-11-26 00:42:00|91172.7|91122.7|91175.9|91125.9|91177.1|91127.1|91172.7|91122.7|22
1637887330000|2021-11-26 00:42:10|91175.7|91125.7|91179.2|91129.2|91180.1|91130.1|91175.1|91125.1|28
1637887340000|2021-11-26 00:42:20|91178.9|91128.9|91179.7|91129.7|91179.7|91129.7|91176.8|91126.8|30
1637887350000|2021-11-26 00:42:30|91180.1|91130.1|91173.6|91123.6|91182.5|91132.5|91171.2|91121.2|47
1637887360000|2021-11-26 00:42:40|91175.6|91125.6|91176.1|91126.1|91177.5|91127.5|91173.4|91123.4|31
1637887370000|2021-11-26 00:42:50|91175.5|91125.5|91167.7|91117.7|91175.5|91125.5|91165.8|91115.8|19
1637887380000|2021-11-26 00:43:00|91167.8|91117.8|91164.3|91114.3|91171.4|91121.4|91163.5|91113.5|31
1637887390000|2021-11-26 00:43:10|91163.9|91113.9|91164.5|91114.5|91165.4|91115.4|91163.7|91113.7|20
1637887400000|2021-11-26 00:43:20|91164.8|91114.8|91165.5|91115.5|91168.1|91118.1|91164.7|91114.7|14
1637887410000|2021-11-26 00:43:30|91165.2|91115.2|91169.1|91119.1|91169.1|91119.1|91164.1|91114.1|15
1637887420000|2021-11-26 00:43:40|91169.2|91119.2|91167|91117|91169.7|91119.7|91165.8|91115.8|14
1637887430000|2021-11-26 00:43:50|91167.3|91117.3|91172.8|91122.8|91173.6|91123.6|91163.8|91113.8|34
1637887440000|2021-11-26 00:44:00|91172.5|91122.5|91169.5|91119.5|91172.5|91122.5|91166.3|91116.3|27
1637887450000|2021-11-26 00:44:10|91170|91120|91172.3|91122.3|91173.4|91123.4|91169.7|91119.7|10
1637887460000|2021-11-26 00:44:20|91171.4|91121.4|91175.1|91125.1|91175.1|91125.1|91167.3|91117.3|16
1637887470000|2021-11-26 00:44:30|91166.5|91116.5|91176.2|91126.2|91179.7|91129.7|91164.1|91114.1|25
1637887480000|2021-11-26 00:44:40|91177.6|91127.6|91178.3|91128.3|91178.3|91128.3|91175.3|91125.3|29
1637887490000|2021-11-26 00:44:50|91178.2|91128.2|91178.5|91128.5|91178.8|91128.8|91177.6|91127.6|19
1637887500000|2021-11-26 00:45:00|91178|91128|91170.2|91120.2|91178.6|91128.6|91168.6|91118.6|36
1637887510000|2021-11-26 00:45:10|91171.9|91121.9|91174.1|91124.1|91175.1|91125.1|91169.9|91119.9|28
1637887520000|2021-11-26 00:45:20|91173.4|91123.4|91172|91122|91175|91125|91169.7|91119.7|21
1637887530000|2021-11-26 00:45:30|91171.9|91121.9|91174.6|91124.6|91176.1|91126.1|91171.9|91121.9|22
1637887540000|2021-11-26 00:45:40|91174.4|91124.4|91172.3|91122.3|91176.1|91126.1|91171.9|91121.9|30
1637887550000|2021-11-26 00:45:50|91173.2|91123.2|91172.8|91122.8|91174.3|91124.3|91170|91120|13
1637887560000|2021-11-26 00:46:00|91172.9|91122.9|91169.5|91119.5|91174.3|91124.3|91169.5|91119.5|21
1637887570000|2021-11-26 00:46:10|91174.2|91124.2|91169.9|91119.9|91176.4|91126.4|91169.5|91119.5|23
1637887580000|2021-11-26 00:46:20|91169.8|91119.8|91166.9|91116.9|91172.2|91122.2|91166.9|91116.9|16
1637887590000|2021-11-26 00:46:30|91167.6|91117.6|91161.1|91111.1|91171.6|91121.6|91157|91107|13
1637887600000|2021-11-26 00:46:40|91165.4|91115.4|91163.3|91113.3|91165.4|91115.4|91162|91112|16
1637887610000|2021-11-26 00:46:50|91163.1|91113.1|91157.6|91107.6|91163.1|91113.1|91146.3|91096.3|28
1637887620000|2021-11-26 00:47:00|91155.8|91105.8|91154.3|91104.3|91158.1|91108.1|91151.2|91101.2|29
1637887630000|2021-11-26 00:47:10|91154.4|91104.4|91153.7|91103.7|91155.7|91105.7|91150.6|91100.6|22
1637887640000|2021-11-26 00:47:20|91155|91105|91149.8|91099.8|91155.5|91105.5|91149|91099|16
1637887650000|2021-11-26 00:47:30|91149.3|91099.3|91152.8|91102.8|91153|91103|91149.3|91099.3|17
1637887660000|2021-11-26 00:47:40|91152.6|91102.6|91146.8|91096.8|91153.8|91103.8|91146.3|91096.3|28
1637887670000|2021-11-26 00:47:50|91146.9|91096.9|91148.5|91098.5|91149.1|91099.1|91146.9|91096.9|8
1637887680000|2021-11-26 00:48:00|91150.4|91100.4|91147.5|91097.5|91150.4|91100.4|91145.8|91095.8|25
1637887690000|2021-11-26 00:48:10|91147.4|91097.4|91150.9|91100.9|91152.7|91102.7|91147.4|91097.4|16
1637887700000|2021-11-26 00:48:20|91150.8|91100.8|91136.2|91086.2|91150.8|91100.8|91135.6|91085.6|55
1637887710000|2021-11-26 00:48:30|91136.1|91086.1|91126.4|91076.4|91150.8|91091.4|91126.4|91075.1|42
1637887720000|2021-11-26 00:48:40|91126.3|91076.3|91129.3|91079.3|91131.7|91081.7|91126.3|91076.3|44
1637887730000|2021-11-26 00:48:50|91130.3|91080.3|91137.2|91087.2|91137.2|91087.2|91128.8|91078.8|36
1637887740000|2021-11-26 00:49:00|91137.1|91087.1|91135.2|91085.2|91138.1|91088.1|91129|91079|36
1637887750000|2021-11-26 00:49:10|91136|91086|91130.6|91080.6|91136|91086|91128|91078|28
1637887760000|2021-11-26 00:49:20|91130|91080|91133.8|91083.8|91133.8|91083.8|91130|91080|23
1637887770000|2021-11-26 00:49:30|91130.7|91080.7|91132.5|91082.5|91132.6|91082.6|91129.4|91079.4|25
1637887780000|2021-11-26 00:49:40|91132.6|91082.6|91126.8|91076.8|91136.4|91086.4|91125.5|91075.5|20
1637887790000|2021-11-26 00:49:50|91126.6|91076.6|91127.4|91077.4|91130.8|91080.8|91126.2|91076.2|11
1637887800000|2021-11-26 00:50:00|91129.7|91079.7|91129.4|91079.4|91131.4|91081.4|91125.7|91075.7|38
1637887810000|2021-11-26 00:50:10|91129.8|91079.8|91124.8|91074.8|91129.8|91079.8|91122.1|91072.1|36
1637887820000|2021-11-26 00:50:20|91125.7|91075.7|91129.2|91079.2|91130.8|91080.8|91124.2|91074.2|41
1637887830000|2021-11-26 00:50:30|91129.4|91079.4|91127.5|91077.5|91130.3|91080.3|91121.5|91071.5|34
1637887840000|2021-11-26 00:50:40|91128.8|91078.8|91121.2|91071.2|91129.4|91079.4|91120.8|91070.8|29
1637887850000|2021-11-26 00:50:50|91123.4|91073.4|91124.4|91074.4|91124.6|91074.6|91123.4|91073.4|18
1637887860000|2021-11-26 00:51:00|91124.3|91074.3|91121.6|91071.6|91125.8|91075.8|91119.6|91069.6|33
1637887870000|2021-11-26 00:51:10|91121.5|91071.5|91119.9|91069.9|91125.5|91075.5|91116.5|91066.5|37
1637887880000|2021-11-26 00:51:20|91120.6|91070.6|91120.1|91070.1|91122.8|91072.8|91117.3|91067.3|29
1637887890000|2021-11-26 00:51:30|91120.6|91070.6|91108.6|91058.6|91122.8|91072.8|91101.9|91051.9|26
1637887900000|2021-11-26 00:51:40|91108.7|91058.7|91109.7|91059.7|91110.4|91060.4|91102.5|91052.5|50
1637887910000|2021-11-26 00:51:50|91111|91061|91116.2|91066.2|91116.2|91066.2|91106.8|91056.8|39
1637887920000|2021-11-26 00:52:00|91113.6|91063.6|91114.2|91064.2|91116|91066|91112.7|91062.7|22
1637887930000|2021-11-26 00:52:10|91115.6|91065.6|91112.2|91062.2|91117.8|91067.8|91109.2|91059.2|41
1637887940000|2021-11-26 00:52:20|91112.9|91062.9|91111.9|91061.9|91119.3|91069.3|91107.6|91057.6|43
1637887950000|2021-11-26 00:52:30|91111.7|91061.7|91115.3|91065.3|91115.4|91065.4|91110.8|91060.8|30
1637887960000|2021-11-26 00:52:40|91115.1|91065.1|91108.4|91058.4|91115.1|91065.1|91104.5|91054.5|38
1637887970000|2021-11-26 00:52:50|91105.7|91055.7|91096.1|91046.1|91108.5|91058.5|91094.6|91044.6|43
1637887980000|2021-11-26 00:53:00|91096.7|91046.7|91093.7|91043.7|91097.7|91047.7|91091.9|91041.9|40
1637887990000|2021-11-26 00:53:10|91093.3|91043.3|91096.6|91046.6|91097.4|91047.4|91092.6|91042.6|37
1637888000000|2021-11-26 00:53:20|91097.7|91047.7|91089.3|91039.3|91101.9|91051.9|91084.1|91034.1|60
1637888010000|2021-11-26 00:53:30|91090.1|91040.1|91098.7|91048.7|91098.8|91048.8|91090.1|91040.1|37
1637888020000|2021-11-26 00:53:40|91098.6|91048.6|91099|91049|91100.2|91050.2|91095.3|91045.3|21
1637888030000|2021-11-26 00:53:50|91098.3|91048.3|91096.9|91046.9|91102|91052|91096|91046|35
1637888040000|2021-11-26 00:54:00|91096.3|91046.3|91113.5|91063.5|91113.9|91063.9|91096.3|91046.3|38
1637888050000|2021-11-26 00:54:10|91118.9|91068.9|91129.3|91079.3|91129.3|91079.3|91112.9|91062.9|55
1637888060000|2021-11-26 00:54:20|91129.8|91079.8|91138.7|91068.6|91144.5|91086.6|91125.3|91068.6|58
1637888070000|2021-11-26 00:54:30|91138.9|91079|91149.8|91079.8|91149.8|91088.6|91127.6|91069.6|50
1637888080000|2021-11-26 00:54:40|91150.8|91080.4|91159.3|91109.3|91175.6|91109.3|91135.9|91080.4|60
1637888090000|2021-11-26 00:54:50|91159.4|91109.4|91157.3|91086.8|91175.6|91109.4|91140.5|91080.9|63
1637888100000|2021-11-26 00:55:00|91144.4|91094.4|91133.7|91083.7|91160.5|91098.6|91130|91073.2|57
1637888110000|2021-11-26 00:55:10|91133|91083|91126.5|91076.5|91133.7|91083.7|91121.3|91071.3|50
1637888120000|2021-11-26 00:55:20|91127.2|91077.2|91129.2|91079.2|91150.5|91085.5|91125.3|91068.7|32
1637888130000|2021-11-26 00:55:30|91141|91069.2|91128.8|91078.8|91144.7|91083.3|91125.8|91067|36
1637888140000|2021-11-26 00:55:40|91126.4|91076.4|91128.7|91078.7|91142.4|91078.7|91122.4|91068.6|30
1637888150000|2021-11-26 00:55:50|91126.7|91076.7|91124.9|91074.9|91129.5|91079.5|91123.6|91073.6|27
1637888160000|2021-11-26 00:56:00|91125.6|91075.6|91142|91092|91142|91092|91125.4|91075.4|40
1637888170000|2021-11-26 00:56:10|91140.8|91090.8|91143|91093|91144.7|91094.7|91139|91089|23
1637888180000|2021-11-26 00:56:20|91142.2|91092.2|91143.7|91093.7|91144.2|91094.2|91135|91085|40
1637888190000|2021-11-26 00:56:30|91142.7|91092.7|91148.4|91098.4|91149.7|91099.7|91138.7|91088.7|38
1637888200000|2021-11-26 00:56:40|91145.3|91095.3|91148|91098|91150.7|91100.7|91144.9|91094.9|33
1637888210000|2021-11-26 00:56:50|91150.6|91100.6|91166.3|91095.7|91169.1|91104.9|91148|91086.1|37
1637888220000|2021-11-26 00:57:00|91153.9|91103.9|91176.1|91104.9|91176.1|91112.3|91148.7|91089.9|37
1637888230000|2021-11-26 00:57:10|91176.3|91105.2|91159.7|91109.7|91176.4|91113.6|91157.3|91096.9|42
1637888240000|2021-11-26 00:57:20|91159.8|91109.8|91163.2|91113.2|91164|91114|91159|91109|22
1637888250000|2021-11-26 00:57:30|91161.6|91111.6|91158.2|91108.2|91174.9|91112.5|91156.1|91099.5|39
1637888260000|2021-11-26 00:57:40|91160.1|91110.1|91160.8|91110.8|91162.1|91112.1|91152.1|91102.1|29
1637888270000|2021-11-26 00:57:50|91160|91110|91157.2|91107.2|91172.2|91113.7|91156.8|91098.3|34
1637888280000|2021-11-26 00:58:00|91157.5|91107.5|91158.5|91108.5|91160.3|91110.3|91153.2|91103.2|35
1637888290000|2021-11-26 00:58:10|91154.8|91104.8|91158.2|91108.2|91169.4|91108.6|91151.8|91095.9|57
1637888300000|2021-11-26 00:58:20|91158|91108|91154.5|91104.5|91170|91109.2|91153.7|91098|45
1637888310000|2021-11-26 00:58:30|91154.9|91104.9|91147.5|91097.5|91156.1|91106.1|91146.8|91096.8|47
1637888320000|2021-11-26 00:58:40|91147.4|91097.4|91136.9|91086.9|91155.7|91100.3|91133.1|91071.3|49
1637888330000|2021-11-26 00:58:50|91135.8|91085.8|91137.5|91087.5|91138.4|91088.4|91135.1|91085.1|47
1637888340000|2021-11-26 00:59:00|91139.4|91089.4|91134|91084|91162.5|91101.4|91134|91084|46
1637888350000|2021-11-26 00:59:10|91137.1|91087.1|91137.8|91087.8|91139.7|91089.7|91132.4|91082.4|36
1637888360000|2021-11-26 00:59:20|91136.6|91086.6|91136.9|91086.9|91149.8|91090.1|91136.6|91077.9|38
1637888370000|2021-11-26 00:59:30|91136.7|91086.7|91140.3|91090.3|91156.2|91092.4|91133.5|91074.9|44
1637888380000|2021-11-26 00:59:40|91144.2|91094.2|91134.3|91084.3|91151|91095.1|91131.1|91071.7|32
1637888390000|2021-11-26 00:59:50|91133.8|91083.8|91134.4|91084.4|91146.1|91087.5|91129.8|91072.6|33
1637888400000|2021-11-26 01:00:00|91146.1|91073.2|91136.4|91086.4|91153.1|91092.4|91129.7|91073.2|44
1637888410000|2021-11-26 01:00:10|91133.9|91083.9|91133.3|91083.3|91138.7|91088.7|91132.3|91082.3|38
1637888420000|2021-11-26 01:00:20|91130.9|91080.9|91155.2|91085.1|91155.2|91095.6|91130|91080|34
1637888430000|2021-11-26 01:00:30|91156.4|91086.1|91144.9|91094.9|91156.4|91095.2|91137.2|91086.1|39
1637888440000|2021-11-26 01:00:40|91140.6|91090.6|91167.7|91117.7|91187.9|91117.9|91138.8|91079.8|53
1637888450000|2021-11-26 01:00:50|91179.8|91109.2|91172.7|91099.7|91179.8|91119.6|91161.5|91095.3|38
1637888460000|2021-11-26 01:01:00|91173.7|91100.7|91158.1|91108.1|91175.1|91109|91154.9|91091.6|49
1637888470000|2021-11-26 01:01:10|91157.9|91107.9|91167.4|91095.6|91169.9|91107.9|91149.8|91086.2|48
1637888480000|2021-11-26 01:01:20|91162.5|91091.7|91175.2|91104.1|91179.4|91108.9|91152.9|91090|50
1637888490000|2021-11-26 01:01:30|91174.8|91103.8|91172.4|91098.2|91176.8|91111.6|91159.9|91096.7|31
1637888500000|2021-11-26 01:01:40|91173.1|91099.8|91160.4|91110.4|91174.5|91113|91156.8|91097.3|44
1637888510000|2021-11-26 01:01:50|91158.9|91108.9|91174.1|91099|91174.1|91113.7|91158.9|91097.7|32
1637888520000|2021-11-26 01:02:00|91174.5|91099.5|91142.3|91092.3|91174.5|91110.6|91142.2|91087|33
1637888530000|2021-11-26 01:02:10|91142.7|91092.7|91143.2|91093.2|91158.5|91098.1|91140.1|91087.5|31
1637888540000|2021-11-26 01:02:20|91150|91077.8|91131.4|91081.4|91152.1|91091.5|91129.2|91070.3|35
1637888550000|2021-11-26 01:02:30|91131.8|91081.8|91132|91082|91139.1|91089.1|91131.7|91081.7|31
1637888560000|2021-11-26 01:02:40|91131.5|91081.5|91137.9|91087.9|91138.4|91088.4|91131.5|91081.5|26
1637888570000|2021-11-26 01:02:50|91138.8|91088.8|91138.5|91088.5|91153|91093.7|91136.5|91082.5|36
1637888580000|2021-11-26 01:03:00|91138.4|91088.4|91131.2|91081.2|91151.5|91091.3|91127.6|91068.6|45
1637888590000|2021-11-26 01:03:10|91131.8|91081.8|91139.3|91089.3|91153.3|91089.5|91124.6|91074.6|39
1637888600000|2021-11-26 01:03:20|91139.2|91089.2|91123.1|91073.1|91145.6|91089.3|91121.2|91067.6|45
1637888610000|2021-11-26 01:03:30|91127.6|91077.6|91129.8|91079.8|91140|91080.2|91121.5|91066.5|33
1637888620000|2021-11-26 01:03:40|91127.7|91077.7|91130.7|91080.7|91144.4|91084.6|91121.9|91062.9|36
1637888630000|2021-11-26 01:03:50|91126.9|91076.9|91123.2|91073.2|91131.3|91081.3|91123.2|91073.2|16
1637888640000|2021-11-26 01:04:00|91128.4|91078.4|91131|91081|91135|91081.1|91122.3|91062.4|48
1637888650000|2021-11-26 01:04:10|91131.2|91081.2|91122.9|91072.9|91138|91081.2|91121.5|91063.6|33
1637888660000|2021-11-26 01:04:20|91121.8|91071.8|91124.9|91074.9|91136.4|91078.5|91121.8|91063.2|19
1637888670000|2021-11-26 01:04:30|91124.2|91074.2|91122.8|91072.8|91126.5|91076.5|91120.9|91070.9|25
1637888680000|2021-11-26 01:04:40|91124.1|91074.1|91129.9|91079.9|91152.8|91088|91122.6|91064.7|41
1637888690000|2021-11-26 01:04:50|91134.6|91084.6|91121.2|91071.2|91140.6|91086.3|91114.9|91064.9|35
1637888700000|2021-11-26 01:05:00|91121.7|91071.7|91120.8|91070.8|91130.6|91074.3|91115.5|91056.6|37
1637888710000|2021-11-26 01:05:10|91118.9|91068.9|91117.6|91067.6|91132.3|91069.1|91113.6|91055.4|39
1637888720000|2021-11-26 01:05:20|91117.4|91067.4|91120.2|91070.2|91133.1|91071.9|91115.3|91063.1|18
1637888730000|2021-11-26 01:05:30|91119|91069|91110.8|91060.8|91126.3|91071.4|91105.1|91044.6|47
1637888740000|2021-11-26 01:05:40|91107.3|91057.3|91102.7|91052.7|91108.9|91058.9|91096.3|91046.3|61
1637888750000|2021-11-26 01:05:50|91102.6|91052.6|91109.1|91059.1|91116.8|91059.1|91100.8|91045.6|36
1637888760000|2021-11-26 01:06:00|91109.7|91059.7|91106.4|91056.4|91110.8|91060.8|91103.3|91053.3|28
1637888770000|2021-11-26 01:06:10|91107.9|91057.9|91108|91058|91120.5|91062.5|91100.2|91046.5|58
1637888780000|2021-11-26 01:06:20|91106.5|91056.5|91117.4|91067.4|91136.9|91067.4|91103.8|91053.8|24
1637888790000|2021-11-26 01:06:30|91118.7|91068.7|91113.9|91063.9|91118.7|91068.7|91106.7|91056.7|33
1637888800000|2021-11-26 01:06:40|91115.5|91065.5|91116.9|91066.9|91117|91067|91115.5|91065.5|10
1637888810000|2021-11-26 01:06:50|91117|91067|91114.6|91064.6|91118|91068|91114|91064|15
1637888820000|2021-11-26 01:07:00|91115|91065|91111|91061|91115.2|91065.2|91107.1|91057.1|41
1637888830000|2021-11-26 01:07:10|91110.9|91060.9|91108.7|91058.7|91115.2|91065.2|91100.9|91050.9|46
1637888840000|2021-11-26 01:07:20|91109.3|91059.3|91106.7|91056.7|91111|91061|91105.6|91055.6|37
1637888850000|2021-11-26 01:07:30|91106.1|91056.1|91105.9|91055.9|91113.4|91063.4|91104.3|91054.3|54
1637888860000|2021-11-26 01:07:40|91113.5|91063.5|91114|91064|91117.1|91067.1|91110.5|91060.5|29
1637888870000|2021-11-26 01:07:50|91114.7|91064.7|91117.6|91067.6|91117.6|91067.6|91111.4|91061.4|29
1637888880000|2021-11-26 01:08:00|91117.9|91067.9|91114.7|91064.7|91122.2|91072.2|91110.2|91060.2|35
1637888890000|2021-11-26 01:08:10|91114.9|91064.9|91110.8|91060.8|91115.1|91065.1|91108.8|91058.8|29
1637888900000|2021-11-26 01:08:20|91109.9|91059.9|91104.5|91054.5|91112.4|91062.4|91104.1|91054.1|34
1637888910000|2021-11-26 01:08:30|91105.3|91055.3|91107.5|91057.5|91107.7|91057.7|91101.9|91051.9|54
1637888920000|2021-11-26 01:08:40|91108.5|91058.5|91103.8|91053.8|91108.5|91058.5|91096.2|91046.2|48
1637888930000|2021-11-26 01:08:50|91105.3|91055.3|91102.3|91052.3|91105.3|91055.3|91101.6|91051.6|61
1637888940000|2021-11-26 01:09:00|91102.7|91052.7|91104.2|91054.2|91107.7|91057.7|91099.5|91049.5|56
1637888950000|2021-11-26 01:09:10|91103.6|91053.6|91104.4|91054.4|91107.9|91057.9|91102.6|91052.6|52
1637888960000|2021-11-26 01:09:20|91104.2|91054.2|91103.4|91053.4|91107.5|91057.5|91102.8|91052.8|46
1637888970000|2021-11-26 01:09:30|91102.7|91052.7|91102.7|91052.7|91107.1|91057.1|91099.9|91049.9|50
1637888980000|2021-11-26 01:09:40|91102.6|91052.6|91101|91051|91107.5|91057.5|91094.9|91044.9|46
1637888990000|2021-11-26 01:09:50|91101.1|91051.1|91101|91051|91104.7|91054.7|91099.4|91049.4|17
1637889000000|2021-11-26 01:10:00|91100.9|91050.9|91100.4|91050.4|91105.3|91055.3|91100|91050|27
1637889010000|2021-11-26 01:10:10|91101.3|91051.3|91104.9|91054.9|91108|91058|91099.2|91049.2|33
1637889020000|2021-11-26 01:10:20|91101|91051|91107.7|91057.7|91108.5|91058.5|91099.6|91049.6|32
1637889030000|2021-11-26 01:10:30|91107.5|91057.5|91107.8|91057.8|91108.6|91058.6|91107.4|91057.4|15
1637889040000|2021-11-26 01:10:40|91107.5|91057.5|91104.4|91054.4|91110.2|91060.2|91102|91052|31
1637889050000|2021-11-26 01:10:50|91104.5|91054.5|91108.8|91058.8|91108.8|91058.8|91104.5|91054.5|28
1637889060000|2021-11-26 01:11:00|91108.4|91058.4|91109.4|91059.4|91111.3|91061.3|91108.3|91058.3|20
1637889070000|2021-11-26 01:11:10|91109.7|91059.7|91116.5|91066.5|91116.5|91066.5|91109.7|91059.7|23
1637889080000|2021-11-26 01:11:20|91116.4|91066.4|91114.8|91064.8|91121.2|91071.2|91114.8|91064.8|34
1637889090000|2021-11-26 01:11:30|91108.2|91058.2|91111.1|91061.1|91112.7|91062.7|91108.2|91058.2|28
1637889100000|2021-11-26 01:11:40|91111.7|91061.7|91108.1|91058.1|91114.2|91064.2|91108.1|91058.1|17
1637889110000|2021-11-26 01:11:50|91108.2|91058.2|91110.4|91060.4|91110.4|91060.4|91108.1|91058.1|17
1637889120000|2021-11-26 01:12:00|91111.7|91061.7|91113.9|91063.9|91115.1|91065.1|91110.7|91060.7|21
1637889130000|2021-11-26 01:12:10|91113.8|91063.8|91113.1|91063.1|91115.9|91065.9|91109.4|91059.4|31
1637889140000|2021-11-26 01:12:20|91112.8|91062.8|91106.5|91056.5|91114.9|91064.9|91101.7|91051.7|35
1637889150000|2021-11-26 01:12:30|91108.2|91058.2|91102.6|91052.6|91109|91059|91099.3|91049.3|32
1637889160000|2021-11-26 01:12:40|91101.3|91051.3|91102.8|91052.8|91105.1|91055.1|91101.3|91051.3|23
1637889170000|2021-11-26 01:12:50|91103.6|91053.6|91110.7|91060.7|91112.8|91062.8|91103.6|91053.6|27
1637889180000|2021-11-26 01:13:00|91110.4|91060.4|91106.2|91056.2|91114.6|91064.6|91103.4|91053.4|24
1637889190000|2021-11-26 01:13:10|91106.3|91056.3|91103.9|91053.9|91107.4|91057.4|91098.5|91048.5|33
1637889200000|2021-11-26 01:13:20|91103.7|91053.7|91103.6|91053.6|91105.7|91055.7|91103|91053|19
1637889210000|2021-11-26 01:13:30|91103.7|91053.7|91106.1|91056.1|91106.1|91056.1|91103.7|91053.7|18
1637889220000|2021-11-26 01:13:40|91106.3|91056.3|91111.6|91061.6|91111.9|91061.9|91103.9|91053.9|32
1637889230000|2021-11-26 01:13:50|91112.8|91062.8|91108.6|91058.6|91115.2|91065.2|91106.9|91056.9|32
1637889240000|2021-11-26 01:14:00|91109.2|91059.2|91116.3|91066.3|91118.7|91068.7|91108.4|91058.4|26
1637889250000|2021-11-26 01:14:10|91115.5|91065.5|91114.7|91064.7|91115.5|91065.5|91110.1|91060.1|27
1637889260000|2021-11-26 01:14:20|91114.3|91064.3|91112.5|91062.5|91115.1|91065.1|91110.6|91060.6|39
1637889270000|2021-11-26 01:14:30|91111.1|91061.1|91112.4|91062.4|91117|91067|91111|91061|34
1637889280000|2021-11-26 01:14:40|91112.3|91062.3|91107.6|91057.6|91112.9|91062.9|91106.4|91056.4|28
1637889290000|2021-11-26 01:14:50|91107.7|91057.7|91112.1|91062.1|91112.1|91062.1|91107.7|91057.7|28
1637889300000|2021-11-26 01:15:00|91111.9|91061.9|91110.1|91060.1|91116.9|91062.3|91102.3|91045.6|31
1637889310000|2021-11-26 01:15:10|91110.6|91060.6|91103.3|91053.3|91121.8|91061.2|91102.6|91050.5|33
1637889320000|2021-11-26 01:15:20|91103.5|91053.5|91097.3|91047.3|91103.8|91053.8|91096.3|91046.3|29
1637889330000|2021-11-26 01:15:30|91098.1|91048.1|91098.3|91048.3|91101|91051|91098|91048|29
1637889340000|2021-11-26 01:15:40|91098|91048|91099.2|91049.2|91099.9|91049.9|91096.3|91046.3|29
1637889350000|2021-11-26 01:15:50|91099|91049|91104.8|91054.8|91105|91055|91098.4|91048.4|37
1637889360000|2021-11-26 01:16:00|91105|91055|91102.5|91052.5|91105.2|91055.2|91101.6|91051.6|27
1637889370000|2021-11-26 01:16:10|91102.6|91052.6|91106.8|91056.8|91108.8|91058.8|91101.9|91051.9|47
1637889380000|2021-11-26 01:16:20|91108.3|91058.3|91107.8|91057.8|91108.3|91058.3|91102.5|91052.5|36
1637889390000|2021-11-26 01:16:30|91107.4|91057.4|91097.7|91047.7|91107.4|91057.4|91093.4|91043.4|34
1637889400000|2021-11-26 01:16:40|91097.6|91047.6|91094.2|91044.2|91099.5|91049.5|91089.8|91039.8|40
1637889410000|2021-11-26 01:16:50|91094.3|91044.3|91094.6|91044.6|91097.2|91047.2|91091|91041|58
1637889420000|2021-11-26 01:17:00|91094.5|91044.5|91102.8|91052.8|91106|91056|91094|91044|36
1637889430000|2021-11-26 01:17:10|91102.6|91052.6|91105.3|91055.3|91105.6|91055.6|91102.1|91052.1|31
1637889440000|2021-11-26 01:17:20|91105|91055|91103.4|91053.4|91105|91055|91100.5|91050.5|25
1637889450000|2021-11-26 01:17:30|91103.8|91053.8|91105.9|91055.9|91108.2|91058.2|91103.2|91053.2|27
1637889460000|2021-11-26 01:17:40|91106.8|91056.8|91105.6|91055.6|91107.8|91057.8|91105.2|91055.2|26
1637889470000|2021-11-26 01:17:50|91105.1|91055.1|91108|91058|91108.4|91058.4|91102.7|91052.7|30
1637889480000|2021-11-26 01:18:00|91107.2|91057.2|91097.5|91047.5|91108.6|91058.6|91094.9|91044.9|48
1637889490000|2021-11-26 01:18:10|91100.3|91050.3|91095.8|91045.8|91109.7|91050.3|91092.5|91039.7|30
1637889500000|2021-11-26 01:18:20|91095|91045|91093.9|91043.9|91096|91046|91091.2|91041.2|29
1637889510000|2021-11-26 01:18:30|91096|91046|91095.4|91045.4|91103.9|91053.9|91095.3|91045.3|38
1637889520000|2021-11-26 01:18:40|91096.3|91046.3|91092.5|91042.5|91098.1|91048.1|91092.1|91042.1|28
1637889530000|2021-11-26 01:18:50|91092|91042|91096.5|91046.5|91096.8|91046.8|91092|91042|24
1637889540000|2021-11-26 01:19:00|91096.8|91046.8|91099.9|91049.9|91108.3|91058.3|91096.8|91046.8|43
1637889550000|2021-11-26 01:19:10|91100|91050|91102.8|91052.8|91104|91054|91100|91050|35
1637889560000|2021-11-26 01:19:20|91102.6|91052.6|91112.6|91062.6|91112.6|91062.6|91102.3|91052.3|31
1637889570000|2021-11-26 01:19:30|91113.3|91063.3|91108.2|91058.2|91115.8|91065.8|91107.4|91057.4|47
1637889580000|2021-11-26 01:19:40|91108.6|91058.6|91114|91064|91114|91064|91108.5|91058.5|35
1637889590000|2021-11-26 01:19:50|91113.8|91063.8|91115.4|91065.4|91118.3|91068.3|91113.4|91063.4|32
1637889600000|2021-11-26 01:20:00|91116.3|91066.3|91114.8|91064.8|91118.6|91068.6|91111.8|91061.8|43
1637889610000|2021-11-26 01:20:10|91113.1|91063.1|91117.9|91067.9|91117.9|91067.9|91109.8|91059.8|32
1637889620000|2021-11-26 01:20:20|91118.4|91068.4|91109.9|91059.9|91118.4|91068.4|91102.9|91052.9|56
1637889630000|2021-11-26 01:20:30|91109.8|91059.8|91106.6|91056.6|91113|91063|91104.7|91054.7|55
1637889640000|2021-11-26 01:20:40|91107.2|91057.2|91108.7|91058.7|91108.8|91058.8|91107.2|91057.2|18
1637889650000|2021-11-26 01:20:50|91107.9|91057.9|91102.4|91052.4|91108.5|91058.5|91095.5|91045.5|53
1637889660000|2021-11-26 01:21:00|91096.8|91046.8|91107.4|91057.4|91108.4|91058.4|91096.8|91046.8|58
1637889670000|2021-11-26 01:21:10|91103.6|91053.6|91106.2|91056.2|91110.6|91060.6|91103.3|91053.3|60
1637889680000|2021-11-26 01:21:20|91106.6|91056.6|91101.3|91051.3|91106.6|91056.6|91094.9|91044.9|67
1637889690000|2021-11-26 01:21:30|91101.6|91051.6|91103.5|91053.5|91104.3|91054.3|91097|91047|58
1637889700000|2021-11-26 01:21:40|91099.3|91049.3|91096.4|91046.4|91104.4|91054.4|91096.4|91046.4|37
1637889710000|2021-11-26 01:21:50|91095.7|91045.7|91109.4|91059.4|91110.3|91060.3|91095.7|91045.7|42
1637889720000|2021-11-26 01:22:00|91109.3|91059.3|91101.4|91051.4|91109.3|91059.3|91098.8|91048.8|46
1637889730000|2021-11-26 01:22:10|91102.7|91052.7|91101.9|91051.9|91106.1|91056.1|91100.3|91050.3|44
1637889740000|2021-11-26 01:22:20|91102|91052|91087.8|91037.8|91108.1|91054|91083.9|91033.9|44
1637889750000|2021-11-26 01:22:30|91088.1|91038.1|91092|91042|91092|91042|91088.1|91038.1|51
1637889760000|2021-11-26 01:22:40|91092.7|91042.7|91088.2|91038.2|91095.5|91045.5|91085.1|91035.1|51
1637889770000|2021-11-26 01:22:50|91089.1|91039.1|91090.1|91040.1|91091.1|91041.1|91088|91038|23
1637889780000|2021-11-26 01:23:00|91090.5|91040.5|91086.9|91036.9|91091.3|91041.3|91085.7|91035.7|34
1637889790000|2021-11-26 01:23:10|91086.5|91036.5|91083.7|91033.7|91086.5|91036.5|91083.2|91033.2|23
1637889800000|2021-11-26 01:23:20|91084|91034|91090|91040|91091.2|91041.2|91083.5|91033.5|23
1637889810000|2021-11-26 01:23:30|91090.2|91040.2|91087.8|91037.8|91093.3|91043.3|91085.4|91035.4|17
1637889820000|2021-11-26 01:23:40|91087.4|91037.4|91086.9|91036.9|91089.2|91039.2|91082.8|91032.8|28
1637889830000|2021-11-26 01:23:50|91090.6|91040.6|91087.9|91037.9|91090.6|91040.6|91086.6|91036.6|18
1637889840000|2021-11-26 01:24:00|91088.1|91038.1|91098.5|91048.5|91099.3|91049.3|91086.4|91036.4|43
1637889850000|2021-11-26 01:24:10|91099.3|91049.3|91101.7|91051.7|91103.5|91053.5|91098.2|91048.2|44
1637889860000|2021-11-26 01:24:20|91101.6|91051.6|91105.3|91055.3|91106.6|91056.6|91101|91051|37
1637889870000|2021-11-26 01:24:30|91105.5|91055.5|91099.9|91049.9|91106.7|91056.7|91098.9|91048.9|29
1637889880000|2021-11-26 01:24:40|91100.6|91050.6|91108.8|91058.8|91109.1|91059.1|91097|91047|36
1637889890000|2021-11-26 01:24:50|91108.7|91058.7|91118.6|91068.6|91118.6|91068.6|91104.9|91054.9|52
1637889900000|2021-11-26 01:25:00|91116.6|91066.6|91118.5|91068.5|91118.9|91068.9|91113.9|91063.9|39
1637889910000|2021-11-26 01:25:10|91118.7|91068.7|91128|91078|91128.8|91078.8|91117.5|91067.5|44
1637889920000|2021-11-26 01:25:20|91128.8|91078.8|91127.7|91077.7|91130.3|91080.3|91125.4|91075.4|37
1637889930000|2021-11-26 01:25:30|91129|91079|91132.2|91082.2|91138|91088|91129|91079|54
1637889940000|2021-11-26 01:25:40|91133|91083|91130.4|91080.4|91133|91083|91125.5|91075.5|34
1637889950000|2021-11-26 01:25:50|91129.1|91079.1|91129.2|91079.2|91130.8|91080.8|91128.4|91078.4|35
1637889960000|2021-11-26 01:26:00|91128.6|91078.6|91125.8|91075.8|91130|91080|91121.3|91071.3|51
1637889970000|2021-11-26 01:26:10|91124.1|91074.1|91124.4|91074.4|91126.7|91076.7|91123.7|91073.7|37
1637889980000|2021-11-26 01:26:20|91124.6|91074.6|91122.9|91072.9|91125.1|91075.1|91119.6|91069.6|42
1637889990000|2021-11-26 01:26:30|91122.1|91072.1|91128.9|91078.9|91131.5|91081.5|91119.6|91069.6|34
1637890000000|2021-11-26 01:26:40|91128|91078|91131|91081|91131|91081|91128|91078|39
1637890010000|2021-11-26 01:26:50|91130.9|91080.9|91126|91076|91130.9|91080.9|91124.8|91074.8|34
1637890020000|2021-11-26 01:27:00|91125.9|91075.9|91127.9|91077.9|91128.3|91078.3|91125.3|91075.3|31
1637890030000|2021-11-26 01:27:10|91127.8|91077.8|91119.6|91069.6|91128|91078|91119.4|91069.4|39
1637890040000|2021-11-26 01:27:20|91119.7|91069.7|91120|91070|91122.1|91072.1|91119.3|91069.3|39
1637890050000|2021-11-26 01:27:30|91120.1|91070.1|91106.9|91056.9|91120.1|91070.1|91104.6|91054.6|56
1637890060000|2021-11-26 01:27:40|91106.8|91056.8|91108.4|91058.4|91111.3|91061.3|91106.8|91056.8|32
1637890070000|2021-11-26 01:27:50|91108.9|91058.9|91113.3|91063.3|91115.4|91065.4|91108.8|91058.8|36
1637890080000|2021-11-26 01:28:00|91113.1|91063.1|91111.6|91061.6|91113.9|91063.9|91109.8|91059.8|28
1637890090000|2021-11-26 01:28:10|91111.1|91061.1|91112.5|91062.5|91112.7|91062.7|91111.1|91061.1|18
1637890100000|2021-11-26 01:28:20|91111.6|91061.6|91109|91059|91113.5|91063.5|91108.6|91058.6|21
1637890110000|2021-11-26 01:28:30|91108.8|91058.8|91110.2|91060.2|91115.5|91065.5|91108.6|91058.6|11
1637890120000|2021-11-26 01:28:40|91112|91062|91112.6|91062.6|91113.6|91063.6|91110.5|91060.5|25
1637890130000|2021-11-26 01:28:50|91115.2|91065.2|91116.7|91066.7|91120.3|91070.3|91112.2|91062.2|33
1637890140000|2021-11-26 01:29:00|91118.2|91068.2|91124.6|91074.6|91126.2|91076.2|91114.7|91064.7|50
1637890150000|2021-11-26 01:29:10|91125.4|91075.4|91125|91075|91128.8|91078.8|91124.9|91074.9|46
1637890160000|2021-11-26 01:29:20|91125.7|91075.7|91123.5|91073.5|91127.1|91077.1|91122.3|91072.3|40
1637890170000|2021-11-26 01:29:30|91123.7|91073.7|91125.4|91075.4|91125.7|91075.7|91122.2|91072.2|19
1637890180000|2021-11-26 01:29:40|91125.5|91075.5|91123.7|91073.7|91126|91076|91123.3|91073.3|20
1637890190000|2021-11-26 01:29:50|91123.9|91073.9|91125.2|91075.2|91126.9|91076.9|91121.8|91071.8|22
1637890200000|2021-11-26 01:30:00|91124.9|91074.9|91130.1|91080.1|91130.9|91080.9|91121.8|91071.8|52
1637890210000|2021-11-26 01:30:10|91130|91080|91126.7|91076.7|91130.7|91080.7|91126.5|91076.5|36
1637890220000|2021-11-26 01:30:20|91126.6|91076.6|91130|91080|91130.1|91080.1|91125.7|91075.7|41
1637890230000|2021-11-26 01:30:30|91130.5|91080.5|91128.8|91078.8|91135.5|91085.5|91127|91077|45
1637890240000|2021-11-26 01:30:40|91128.7|91078.7|91125.8|91075.8|91130.5|91080.5|91123.3|91073.3|37
1637890250000|2021-11-26 01:30:50|91125.4|91075.4|91127.3|91077.3|91127.6|91077.6|91125.4|91075.4|38
1637890260000|2021-11-26 01:31:00|91127.4|91077.4|91125.3|91075.3|91129.1|91079.1|91125.3|91075.3|38
1637890270000|2021-11-26 01:31:10|91124.6|91074.6|91126|91076|91128.6|91078.6|91121.4|91071.4|27
1637890280000|2021-11-26 01:31:20|91127|91077|91121.5|91071.5|91129.8|91079.8|91121.5|91071.5|38
1637890290000|2021-11-26 01:31:30|91122.7|91072.7|91130.5|91080.5|91132.3|91082.3|91121.2|91071.2|33
1637890300000|2021-11-26 01:31:40|91130.6|91080.6|91129.1|91079.1|91135.6|91085.6|91127.3|91077.3|47
1637890310000|2021-11-26 01:31:50|91129.8|91079.8|91128.5|91078.5|91129.8|91079.8|91127.3|91077.3|33
1637890320000|2021-11-26 01:32:00|91128.6|91078.6|91126.8|91076.8|91128.7|91078.7|91126.4|91076.4|32
1637890330000|2021-11-26 01:32:10|91126.7|91076.7|91122.4|91072.4|91126.7|91076.7|91122.4|91072.4|16
1637890340000|2021-11-26 01:32:20|91122.1|91072.1|91123.8|91073.8|91129.3|91079.3|91122.1|91072.1|22
1637890350000|2021-11-26 01:32:30|91125.1|91075.1|91131.4|91081.4|91131.9|91081.9|91121.4|91071.4|26
1637890360000|2021-11-26 01:32:40|91130.6|91080.6|91130.2|91080.2|91130.8|91080.8|91127.3|91077.3|27
1637890370000|2021-11-26 01:32:50|91130.1|91080.1|91130.2|91080.2|91131.2|91081.2|91129.4|91079.4|25
1637890380000|2021-11-26 01:33:00|91130.1|91080.1|91138|91088|91138.4|91088.4|91129.3|91079.3|43
1637890390000|2021-11-26 01:33:10|91137.1|91087.1|91136.3|91086.3|91138.3|91088.3|91135.5|91085.5|35
1637890400000|2021-11-26 01:33:20|91137|91087|91135.2|91085.2|91138.5|91088.5|91135.2|91085.2|37
1637890410000|2021-11-26 01:33:30|91135.5|91085.5|91130.2|91080.2|91135.8|91085.8|91128.2|91078.2|25
1637890420000|2021-11-26 01:33:40|91131.8|91081.8|91128|91078|91132.3|91082.3|91127.9|91077.9|29
1637890430000|2021-11-26 01:33:50|91128.1|91078.1|91129.5|91079.5|91129.6|91079.6|91127.1|91077.1|27
1637890440000|2021-11-26 01:34:00|91129.6|91079.6|91133.2|91083.2|91134.5|91084.5|91129.6|91079.6|48
1637890450000|2021-11-26 01:34:10|91133.1|91083.1|91132.3|91082.3|91133.2|91083.2|91129.4|91079.4|32
1637890460000|2021-11-26 01:34:20|91132.8|91082.8|91138.2|91088.2|91139.6|91089.6|91132.3|91082.3|38
1637890470000|2021-11-26 01:34:30|91138.4|91088.4|91130.2|91080.2|91142.9|91092.9|91128.8|91078.8|57
1637890480000|2021-11-26 01:34:40|91130.9|91080.9|91133.8|91083.8|91135.6|91085.6|91128.7|91078.7|29
1637890490000|2021-11-26 01:34:50|91134.3|91084.3|91134|91084|91134.3|91084.3|91131.1|91081.1|30
1637890500000|2021-11-26 01:35:00|91134.1|91084.1|91130.6|91080.6|91134.1|91084.1|91129.2|91079.2|39
1637890510000|2021-11-26 01:35:10|91131.3|91081.3|91128.4|91078.4|91131.6|91081.6|91127.8|91077.8|21
1637890520000|2021-11-26 01:35:20|91128.3|91078.3|91129.4|91079.4|91130.6|91080.6|91126.3|91076.3|28
1637890530000|2021-11-26 01:35:30|91128|91078|91130.4|91080.4|91131.7|91081.7|91128|91078|27
1637890540000|2021-11-26 01:35:40|91130.5|91080.5|91130.7|91080.7|91131.4|91081.4|91128.1|91078.1|30
1637890550000|2021-11-26 01:35:50|91129.4|91079.4|91130.5|91080.5|91130.5|91080.5|91128.7|91078.7|14
1637890560000|2021-11-26 01:36:00|91130.6|91080.6|91130.1|91080.1|91133.3|91083.3|91127.7|91077.7|39
1637890570000|2021-11-26 01:36:10|91131.3|91081.3|91129|91079|91131.8|91081.8|91127.2|91077.2|40
1637890580000|2021-11-26 01:36:20|91129.7|91079.7|91126.4|91076.4|91131.1|91081.1|91123.5|91073.5|49
1637890590000|2021-11-26 01:36:30|91126.2|91076.2|91124.7|91074.7|91127.3|91077.3|91123.7|91073.7|37
1637890600000|2021-11-26 01:36:40|91125.6|91075.6|91125.9|91075.9|91127.1|91077.1|91124.1|91074.1|30
1637890610000|2021-11-26 01:36:50|91125.8|91075.8|91126.2|91076.2|91126.7|91076.7|91124.2|91074.2|32
1637890620000|2021-11-26 01:37:00|91126.3|91076.3|91122.8|91072.8|91126.5|91076.5|91120.9|91070.9|36
1637890630000|2021-11-26 01:37:10|91123.1|91073.1|91124.2|91074.2|91124.4|91074.4|91122.8|91072.8|35
1637890640000|2021-11-26 01:37:20|91123.7|91073.7|91122.1|91072.1|91123.9|91073.9|91120.3|91070.3|29
1637890650000|2021-11-26 01:37:30|91121.3|91071.3|91128|91078|91135.6|91085.6|91120.6|91070.6|37
1637890660000|2021-11-26 01:37:40|91125.4|91075.4|91126.9|91076.9|91129.1|91079.1|91124.7|91074.7|39
1637890670000|2021-11-26 01:37:50|91127.5|91077.5|91132.2|91082.2|91132.2|91082.2|91127.2|91077.2|23
1637890680000|2021-11-26 01:38:00|91132.3|91082.3|91130.4|91080.4|91133.6|91083.6|91130.4|91080.4|31
1637890690000|2021-11-26 01:38:10|91131.9|91081.9|91133.5|91083.5|91134.1|91084.1|91131.9|91081.9|30
1637890700000|2021-11-26 01:38:20|91134.1|91084.1|91133.5|91083.5|91134.9|91084.9|91132.8|91082.8|27
1637890710000|2021-11-26 01:38:30|91133.3|91083.3|91138|91088|91138|91088|91131.5|91081.5|15
1637890720000|2021-11-26 01:38:40|91137.9|91087.9|91135.5|91085.5|91138.6|91088.6|91132.7|91082.7|25
1637890730000|2021-11-26 01:38:50|91134.3|91084.3|91133.5|91083.5|91137.9|91087.9|91132|91082|43
1637890740000|2021-11-26 01:39:00|91133.9|91083.9|91137.5|91087.5|91143.1|91093.1|91132.5|91082.5|39
1637890750000|2021-11-26 01:39:10|91135.8|91085.8|91147.3|91097.3|91148.1|91098.1|91135.8|91085.8|42
1637890760000|2021-11-26 01:39:20|91147|91097|91139.7|91089.7|91149.4|91099.4|91139.6|91089.6|40
1637890770000|2021-11-26 01:39:30|91139.3|91089.3|91139.1|91089.1|91140.7|91090.7|91135.1|91085.1|35
1637890780000|2021-11-26 01:39:40|91139.3|91089.3|91138.6|91088.6|91140.3|91090.3|91137.6|91087.6|23
1637890790000|2021-11-26 01:39:50|91141.3|91091.3|91141.9|91091.9|91142.5|91092.5|91138.5|91088.5|45
1637890800000|2021-11-26 01:40:00|91141.8|91091.8|91136.7|91086.7|91141.8|91091.8|91132.9|91082.9|46
1637890810000|2021-11-26 01:40:10|91136.4|91086.4|91135.8|91085.8|91137|91087|91135.4|91085.4|23
1637890820000|2021-11-26 01:40:20|91135.1|91085.1|91140.9|91090.9|91142.9|91092.9|91134.5|91084.5|33
1637890830000|2021-11-26 01:40:30|91141.9|91091.9|91144.8|91094.8|91145.6|91095.6|91139.5|91089.5|36
1637890840000|2021-11-26 01:40:40|91144.9|91094.9|91152.7|91102.7|91154.9|91104.9|91144.9|91094.9|46
1637890850000|2021-11-26 01:40:50|91152.3|91102.3|91151.3|91101.3|91155.5|91105.5|91151.3|91101.3|30
1637890860000|2021-11-26 01:41:00|91151.8|91101.8|91146.8|91096.8|91152.3|91102.3|91146.8|91096.8|37
1637890870000|2021-11-26 01:41:10|91146.3|91096.3|91142.8|91092.8|91146.3|91096.3|91141.4|91091.4|14
1637890880000|2021-11-26 01:41:20|91142|91092|91143.3|91093.3|91146|91096|91142|91092|29
1637890890000|2021-11-26 01:41:30|91143.2|91093.2|91140.7|91090.7|91145.3|91095.3|91140.7|91090.7|26
1637890900000|2021-11-26 01:41:40|91143.2|91093.2|91140.1|91090.1|91143.2|91093.2|91139.3|91089.3|31
1637890910000|2021-11-26 01:41:50|91141.3|91091.3|91144.1|91094.1|91144.1|91094.1|91140.8|91090.8|25
1637890920000|2021-11-26 01:42:00|91143.8|91093.8|91141.9|91091.9|91144|91094|91141.6|91091.6|15
1637890930000|2021-11-26 01:42:10|91141.4|91091.4|91140.9|91090.9|91142.5|91092.5|91140.9|91090.9|15
1637890940000|2021-11-26 01:42:20|91140.6|91090.6|91142|91092|91143.3|91093.3|91140.6|91090.6|16
1637890950000|2021-11-26 01:42:30|91143.6|91093.6|91143.6|91093.6|91146.5|91096.5|91141.8|91091.8|32
1637890960000|2021-11-26 01:42:40|91143.1|91093.1|91142.6|91092.6|91143.7|91093.7|91141.9|91091.9|22
1637890970000|2021-11-26 01:42:50|91142.4|91092.4|91144.6|91094.6|91144.6|91094.6|91142.1|91092.1|19
1637890980000|2021-11-26 01:43:00|91145|91095|91143|91093|91145|91095|91141|91091|28
1637890990000|2021-11-26 01:43:10|91144.1|91094.1|91142.7|91092.7|91144.8|91094.8|91142.3|91092.3|25
1637891000000|2021-11-26 01:43:20|91142.3|91092.3|91143.5|91093.5|91145.8|91095.8|91142.3|91092.3|22
1637891010000|2021-11-26 01:43:30|91143.2|91093.2|91144.3|91094.3|91146.6|91096.6|91141.9|91091.9|29
1637891020000|2021-11-26 01:43:40|91144.6|91094.6|91152|91102|91152.5|91102.5|91144.6|91094.6|32
1637891030000|2021-11-26 01:43:50|91151.8|91101.8|91152|91102|91152.7|91102.7|91150.1|91100.1|29
1637891040000|2021-11-26 01:44:00|91152.3|91102.3|91153.3|91103.3|91153.3|91103.3|91151.3|91101.3|14
1637891050000|2021-11-26 01:44:10|91152.9|91102.9|91151.8|91101.8|91152.9|91102.9|91150.6|91100.6|32
1637891060000|2021-11-26 01:44:20|91152.3|91102.3|91151.8|91101.8|91152.3|91102.3|91150.7|91100.7|34
1637891070000|2021-11-26 01:44:30|91151.9|91101.9|91156.1|91106.1|91163.8|91113.8|91151.9|91101.9|51
1637891080000|2021-11-26 01:44:40|91156.3|91106.3|91157.3|91107.3|91157.7|91107.7|91154.9|91104.9|21
1637891090000|2021-11-26 01:44:50|91158.4|91108.4|91158.1|91108.1|91158.7|91108.7|91156.7|91106.7|19
1637891100000|2021-11-26 01:45:00|91157.4|91107.4|91156|91106|91161.6|91111.6|91154.5|91104.5|27
1637891110000|2021-11-26 01:45:10|91156.8|91106.8|91149.2|91099.2|91165.6|91115.6|91148|91098|35
1637891120000|2021-11-26 01:45:20|91150.9|91100.9|91149.5|91099.5|91159.2|91109.2|91149.3|91099.3|39
1637891130000|2021-11-26 01:45:30|91150.9|91100.9|91149.6|91099.6|91151.3|91101.3|91148.3|91098.3|28
1637891140000|2021-11-26 01:45:40|91149.7|91099.7|91152.8|91102.8|91153.8|91103.8|91149.4|91099.4|30
1637891150000|2021-11-26 01:45:50|91153.9|91103.9|91154.1|91104.1|91155.6|91105.6|91150.5|91100.5|24
1637891160000|2021-11-26 01:46:00|91154.5|91104.5|91152.8|91102.8|91155.8|91105.8|91149.6|91099.6|52
1637891170000|2021-11-26 01:46:10|91152.5|91102.5|91151.3|91101.3|91152.6|91102.6|91149|91099|38
1637891180000|2021-11-26 01:46:20|91151.5|91101.5|91153.1|91103.1|91153.1|91103.1|91150.2|91100.2|20
1637891190000|2021-11-26 01:46:30|91153.2|91103.2|91155.9|91105.9|91157.2|91107.2|91152.3|91102.3|25
1637891200000|2021-11-26 01:46:40|91156.3|91106.3|91153|91103|91156.3|91106.3|91152.4|91102.4|18
1637891210000|2021-11-26 01:46:50|91152.9|91102.9|91151.6|91101.6|91153.7|91103.7|91151.6|91101.6|28
1637891220000|2021-11-26 01:47:00|91151.5|91101.5|91150.2|91100.2|91152|91102|91146.3|91096.3|38
1637891230000|2021-11-26 01:47:10|91150.6|91100.6|91154|91104|91155.1|91105.1|91150.6|91100.6|36
1637891240000|2021-11-26 01:47:20|91154.4|91104.4|91154.8|91104.8|91156.2|91106.2|91153.3|91103.3|40
1637891250000|2021-11-26 01:47:30|91154.9|91104.9|91153.2|91103.2|91154.9|91104.9|91152|91102|22
1637891260000|2021-11-26 01:47:40|91153.4|91103.4|91158.5|91108.5|91158.5|91108.5|91152.3|91102.3|38
1637891270000|2021-11-26 01:47:50|91158.6|91108.6|91156.2|91106.2|91159.2|91109.2|91155.5|91105.5|25
1637891280000|2021-11-26 01:48:00|91156.5|91106.5|91155.6|91105.6|91158.1|91108.1|91154.9|91104.9|30
1637891290000|2021-11-26 01:48:10|91155.3|91105.3|91154|91104|91155.7|91105.7|91152.4|91102.4|28
1637891300000|2021-11-26 01:48:20|91153.8|91103.8|91156.5|91106.5|91157.1|91107.1|91152.6|91102.6|20
1637891310000|2021-11-26 01:48:30|91156|91106|91156.8|91106.8|91156.8|91106.8|91154.7|91104.7|24
1637891320000|2021-11-26 01:48:40|91155.8|91105.8|91157.7|91107.7|91159.2|91109.2|91155|91105|36
1637891330000|2021-11-26 01:48:50|91157.6|91107.6|91157.6|91107.6|91158.6|91108.6|91156.2|91106.2|28
1637891340000|2021-11-26 01:49:00|91157.9|91107.9|91156|91106|91157.9|91107.9|91154.9|91104.9|29
1637891350000|2021-11-26 01:49:10|91156.1|91106.1|91154.9|91104.9|91158.4|91108.4|91154.6|91104.6|30
1637891360000|2021-11-26 01:49:20|91154.6|91104.6|91158.1|91108.1|91159.1|91109.1|91154.2|91104.2|31
1637891370000|2021-11-26 01:49:30|91157.6|91107.6|91160|91110|91160.1|91110.1|91157.6|91107.6|20
1637891380000|2021-11-26 01:49:40|91160.6|91110.6|91159.2|91109.2|91161.2|91111.2|91157.2|91107.2|38
1637891390000|2021-11-26 01:49:50|91158.9|91108.9|91157.8|91107.8|91159.2|91109.2|91157.6|91107.6|14
1637891400000|2021-11-26 01:50:00|91158|91108|91159.1|91109.1|91159.9|91109.9|91156.4|91106.4|33
1637891410000|2021-11-26 01:50:10|91158.7|91108.7|91169.9|91119.9|91171.1|91121.1|91157.6|91107.6|28
1637891420000|2021-11-26 01:50:20|91168|91118|91168.5|91118.5|91171.5|91121.5|91166.8|91116.8|23
1637891430000|2021-11-26 01:50:30|91167.9|91117.9|91169.2|91119.2|91170.9|91120.9|91167.9|91117.9|19
1637891440000|2021-11-26 01:50:40|91169.1|91119.1|91169|91119|91171|91121|91169|91119|13
1637891450000|2021-11-26 01:50:50|91167|91117|91165.9|91115.9|91167.3|91117.3|91162.1|91112.1|36
1637891460000|2021-11-26 01:51:00|91166|91116|91171.6|91121.6|91172.4|91122.4|91165.5|91115.5|37
1637891470000|2021-11-26 01:51:10|91171.8|91121.8|91171.6|91121.6|91174|91124|91170.9|91120.9|35
1637891480000|2021-11-26 01:51:20|91171.7|91121.7|91162.9|91112.9|91172.1|91122.1|91162.9|91112.9|37
1637891490000|2021-11-26 01:51:30|91163.3|91113.3|91164.7|91114.7|91166.4|91116.4|91162.8|91112.8|29
1637891500000|2021-11-26 01:51:40|91164.1|91114.1|91164.5|91114.5|91164.9|91114.9|91162.6|91112.6|29
1637891510000|2021-11-26 01:51:50|91164.4|91114.4|91160.9|91110.9|91166.2|91116.2|91160.9|91110.9|25
1637891520000|2021-11-26 01:52:00|91161.1|91111.1|91162.1|91112.1|91163.1|91113.1|91159|91109|36
1637891530000|2021-11-26 01:52:10|91162.4|91112.4|91156.4|91106.4|91163|91113|91152|91102|26
1637891540000|2021-11-26 01:52:20|91154.6|91104.6|91154.5|91104.5|91156.9|91106.9|91153.1|91103.1|35
1637891550000|2021-11-26 01:52:30|91154.2|91104.2|91157.2|91107.2|91158.3|91108.3|91154.2|91104.2|35
1637891560000|2021-11-26 01:52:40|91157.1|91107.1|91155.9|91105.9|91157.4|91107.4|91155.8|91105.8|14
1637891570000|2021-11-26 01:52:50|91156.5|91106.5|91155.6|91105.6|91158|91108|91155.6|91105.6|31
1637891580000|2021-11-26 01:53:00|91155.8|91105.8|91157.1|91107.1|91159.5|91109.5|91155.8|91105.8|33
1637891590000|2021-11-26 01:53:10|91157.2|91107.2|91159.6|91109.6|91162.7|91112.7|91155.7|91105.7|49
1637891600000|2021-11-26 01:53:20|91159.8|91109.8|91159.6|91109.6|91162.4|91112.4|91159.6|91109.6|36
1637891610000|2021-11-26 01:53:30|91159.3|91109.3|91158.3|91108.3|91159.3|91109.3|91157.9|91107.9|25
1637891620000|2021-11-26 01:53:40|91158.2|91108.2|91158.5|91108.5|91159.3|91109.3|91155.7|91105.7|34
1637891630000|2021-11-26 01:53:50|91158.6|91108.6|91157.8|91107.8|91159.4|91109.4|91155.5|91105.5|56
1637891640000|2021-11-26 01:54:00|91156.9|91106.9|91156.1|91106.1|91159|91109|91154.4|91104.4|43
1637891650000|2021-11-26 01:54:10|91154.9|91104.9|91160.6|91110.6|91161.6|91111.6|91154.6|91104.6|31
1637891660000|2021-11-26 01:54:20|91160.3|91110.3|91163|91113|91167.6|91117.6|91160.3|91110.3|51
1637891670000|2021-11-26 01:54:30|91162.5|91112.5|91164.7|91114.7|91169|91119|91162.5|91112.5|45
1637891680000|2021-11-26 01:54:40|91164.8|91114.8|91165.9|91115.9|91167.5|91117.5|91163.8|91113.8|39
1637891690000|2021-11-26 01:54:50|91166.5|91116.5|91166.9|91116.9|91172.3|91122.3|91162.2|91112.2|47
1637891700000|2021-11-26 01:55:00|91166.3|91116.3|91167.2|91117.2|91169|91119|91163.8|91113.8|45
1637891710000|2021-11-26 01:55:10|91167|91117|91168.4|91118.4|91168.7|91118.7|91166.3|91116.3|30
1637891720000|2021-11-26 01:55:20|91169.8|91119.8|91162.2|91112.2|91169.8|91119.8|91161.1|91111.1|28
1637891730000|2021-11-26 01:55:30|91161.9|91111.9|91158.1|91108.1|91162.3|91112.3|91157.1|91107.1|44
1637891740000|2021-11-26 01:55:40|91157.8|91107.8|91157.1|91107.1|91158.1|91108.1|91154.4|91104.4|30
1637891750000|2021-11-26 01:55:50|91156.9|91106.9|91159.4|91109.4|91160.1|91110.1|91155.7|91105.7|28
1637891760000|2021-11-26 01:56:00|91159.9|91109.9|91161.7|91111.7|91162.5|91112.5|91158.7|91108.7|33
1637891770000|2021-11-26 01:56:10|91160.9|91110.9|91164.9|91114.9|91165.2|91115.2|91160.4|91110.4|39
1637891780000|2021-11-26 01:56:20|91164.4|91114.4|91161.1|91111.1|91168.2|91118.2|91161|91111|38
1637891790000|2021-11-26 01:56:30|91161.2|91111.2|91160.5|91110.5|91163.4|91113.4|91159.3|91109.3|35
1637891800000|2021-11-26 01:56:40|91161.3|91111.3|91157.2|91107.2|91161.7|91111.7|91156.8|91106.8|45
1637891810000|2021-11-26 01:56:50|91157.1|91107.1|91157.1|91107.1|91158.5|91108.5|91155.9|91105.9|26
1637891820000|2021-11-26 01:57:00|91156.7|91106.7|91158.9|91108.9|91162.6|91112.6|91155.1|91105.1|35
1637891830000|2021-11-26 01:57:10|91159.2|91109.2|91158.3|91108.3|91160.2|91110.2|91156.9|91106.9|42
1637891840000|2021-11-26 01:57:20|91158.4|91108.4|91156.1|91106.1|91158.6|91108.6|91155.2|91105.2|39
1637891850000|2021-11-26 01:57:30|91155.8|91105.8|91157.7|91107.7|91159.6|91109.6|91155.3|91105.3|42
1637891860000|2021-11-26 01:57:40|91157.8|91107.8|91156.5|91106.5|91158.8|91108.8|91156.5|91106.5|32
1637891870000|2021-11-26 01:57:50|91156.8|91106.8|91159.7|91109.7|91159.9|91109.9|91156.3|91106.3|28
1637891880000|2021-11-26 01:58:00|91157.7|91107.7|91157.9|91107.9|91159.2|91109.2|91156.6|91106.6|36
1637891890000|2021-11-26 01:58:10|91158.4|91108.4|91157.1|91107.1|91158.9|91108.9|91154.8|91104.8|47
1637891900000|2021-11-26 01:58:20|91157.2|91107.2|91161.2|91111.2|91162.4|91112.4|91155.9|91105.9|48
1637891910000|2021-11-26 01:58:30|91162.5|91112.5|91159|91109|91162.7|91112.7|91159|91109|34
1637891920000|2021-11-26 01:58:40|91159.1|91109.1|91156.8|91106.8|91159.1|91109.1|91156.6|91106.6|36
1637891930000|2021-11-26 01:58:50|91156.4|91106.4|91155.2|91105.2|91156.6|91106.6|91152.8|91102.8|34
1637891940000|2021-11-26 01:59:00|91155.1|91105.1|91158.6|91108.6|91160.2|91110.2|91155.1|91105.1|37
1637891950000|2021-11-26 01:59:10|91159.4|91109.4|91157|91107|91159.7|91109.7|91153.1|91103.1|32
1637891960000|2021-11-26 01:59:20|91157.1|91107.1|91156.7|91106.7|91161.4|91111.4|91156.7|91106.7|25
1637891970000|2021-11-26 01:59:30|91156.3|91106.3|91157.9|91107.9|91159|91109|91155.8|91105.8|26
1637891980000|2021-11-26 01:59:40|91157.8|91107.8|91159.3|91109.3|91160|91110|91156.4|91106.4|32
1637891990000|2021-11-26 01:59:50|91159|91109|91157.5|91107.5|91160.5|91110.5|91156.2|91106.2|34
1637892000000|2021-11-26 02:00:00|91157.4|91107.4|91161.1|91111.1|91161.2|91111.2|91157.4|91107.4|42
1637892010000|2021-11-26 02:00:10|91160.5|91110.5|91159.2|91109.2|91160.7|91110.7|91156|91106|36
1637892020000|2021-11-26 02:00:20|91159.7|91109.7|91163.2|91113.2|91164.4|91114.4|91159.7|91109.7|35
1637892030000|2021-11-26 02:00:30|91163|91113|91162.6|91112.6|91163.3|91113.3|91161.8|91111.8|28
1637892040000|2021-11-26 02:00:40|91160.1|91110.1|91159.8|91109.8|91161.1|91111.1|91159.6|91109.6|13
1637892050000|2021-11-26 02:00:50|91159.3|91109.3|91160.1|91110.1|91161.7|91111.7|91158.9|91108.9|33
1637892060000|2021-11-26 02:01:00|91160.9|91110.9|91163.4|91113.4|91163.8|91113.8|91159.5|91109.5|46
1637892070000|2021-11-26 02:01:10|91163.3|91113.3|91165.7|91115.7|91167.5|91117.5|91161.2|91111.2|39
1637892080000|2021-11-26 02:01:20|91165.8|91115.8|91164.3|91114.3|91165.8|91115.8|91163.3|91113.3|37
1637892090000|2021-11-26 02:01:30|91165.1|91115.1|91168|91118|91168.7|91118.7|91163.6|91113.6|32
1637892100000|2021-11-26 02:01:40|91168.1|91118.1|91169|91119|91174|91124|91167.7|91117.7|45
1637892110000|2021-11-26 02:01:50|91170.1|91120.1|91171.7|91121.7|91173.3|91123.3|91166.4|91116.4|55
1637892120000|2021-11-26 02:02:00|91171.6|91121.6|91166.5|91116.5|91172.3|91122.3|91165.1|91115.1|50
1637892130000|2021-11-26 02:02:10|91166.4|91116.4|91164.7|91114.7|91167.1|91117.1|91164.3|91114.3|41
1637892140000|2021-11-26 02:02:20|91164.5|91114.5|91166.2|91116.2|91167.8|91117.8|91163.9|91113.9|45
1637892150000|2021-11-26 02:02:30|91166.3|91116.3|91167.6|91117.6|91168.2|91118.2|91166|91116|31
1637892160000|2021-11-26 02:02:40|91167.9|91117.9|91164.4|91114.4|91167.9|91117.9|91164.4|91114.4|12
1637892170000|2021-11-26 02:02:50|91163.8|91113.8|91169.3|91119.3|91169.7|91119.7|91163.8|91113.8|30
1637892180000|2021-11-26 02:03:00|91169.2|91119.2|91163.5|91113.5|91169.7|91119.7|91163|91113|51
1637892190000|2021-11-26 02:03:10|91163|91113|91161.2|91111.2|91164.5|91114.5|91160|91110|30
1637892200000|2021-11-26 02:03:20|91160.9|91110.9|91163.2|91113.2|91163.6|91113.6|91160.4|91110.4|23
1637892210000|2021-11-26 02:03:30|91163.1|91113.1|91161.9|91111.9|91163.4|91113.4|91161.5|91111.5|26
1637892220000|2021-11-26 02:03:40|91163.2|91113.2|91162.1|91112.1|91164.3|91114.3|91161.3|91111.3|32
1637892230000|2021-11-26 02:03:50|91161.7|91111.7|91164.5|91114.5|91165.6|91115.6|91160.2|91110.2|22
1637892240000|2021-11-26 02:04:00|91164.8|91114.8|91164|91114|91164.8|91114.8|91163|91113|35
1637892250000|2021-11-26 02:04:10|91164.4|91114.4|91163.7|91113.7|91164.7|91114.7|91162.6|91112.6|20
1637892260000|2021-11-26 02:04:20|91164.8|91114.8|91165.8|91115.8|91166|91116|91163.1|91113.1|28
1637892270000|2021-11-26 02:04:30|91165.7|91115.7|91168|91118|91170.4|91120.4|91164.1|91114.1|35
1637892280000|2021-11-26 02:04:40|91166.8|91116.8|91171.1|91121.1|91172.7|91122.7|91166.8|91116.8|30
1637892290000|2021-11-26 02:04:50|91171|91121|91172.2|91122.2|91173.4|91123.4|91170.7|91120.7|25
1637892300000|2021-11-26 02:05:00|91171.8|91121.8|91170.9|91120.9|91172.6|91122.6|91170.9|91120.9|32
1637892310000|2021-11-26 02:05:10|91170.8|91120.8|91171.9|91121.9|91173.9|91123.9|91168|91118|30
1637892320000|2021-11-26 02:05:20|91171.2|91121.2|91171.1|91121.1|91172.6|91122.6|91170.2|91120.2|36
1637892330000|2021-11-26 02:05:30|91170.6|91120.6|91172.1|91122.1|91172.4|91122.4|91170.1|91120.1|21
1637892340000|2021-11-26 02:05:40|91173.6|91123.6|91174|91124|91174|91124|91171.5|91121.5|23
1637892350000|2021-11-26 02:05:50|91173.8|91123.8|91172.4|91122.4|91173.8|91123.8|91171.7|91121.7|20
1637892360000|2021-11-26 02:06:00|91172.6|91122.6|91172.5|91122.5|91173.9|91123.9|91169.4|91119.4|36
1637892370000|2021-11-26 02:06:10|91172.6|91122.6|91170.5|91120.5|91174.9|91124.9|91169.8|91119.8|32
1637892380000|2021-11-26 02:06:20|91172.5|91122.5|91171.9|91121.9|91174.7|91124.7|91171.9|91121.9|34
1637892390000|2021-11-26 02:06:30|91171.8|91121.8|91168.3|91118.3|91173.6|91123.6|91166.2|91116.2|36
1637892400000|2021-11-26 02:06:40|91168.4|91118.4|91173.6|91123.6|91178.4|91128.4|91168.3|91118.3|41
1637892410000|2021-11-26 02:06:50|91173.2|91123.2|91172.2|91122.2|91174.2|91124.2|91171.4|91121.4|57
1637892420000|2021-11-26 02:07:00|91172.3|91122.3|91175.7|91125.7|91175.7|91125.7|91171.7|91121.7|55
1637892430000|2021-11-26 02:07:10|91176|91126|91178|91128|91183.2|91133.2|91173.7|91123.7|52
1637892440000|2021-11-26 02:07:20|91177.4|91127.4|91178.3|91128.3|91180.1|91130.1|91176.8|91126.8|26
1637892450000|2021-11-26 02:07:30|91178.2|91128.2|91178.5|91128.5|91181.4|91131.4|91178.2|91128.2|33
1637892460000|2021-11-26 02:07:40|91178.3|91128.3|91178.4|91128.4|91180.7|91130.7|91178|91128|28
1637892470000|2021-11-26 02:07:50|91177.9|91127.9|91181.2|91131.2|91181.5|91131.5|91177|91127|20
1637892480000|2021-11-26 02:08:00|91181.6|91131.6|91179.2|91129.2|91182.1|91132.1|91177.5|91127.5|30
1637892490000|2021-11-26 02:08:10|91179|91129|91179.7|91129.7|91180|91130|91176.8|91126.8|11
1637892500000|2021-11-26 02:08:20|91180.8|91130.8|91180|91130|91180.9|91130.9|91179.7|91129.7|9
1637892510000|2021-11-26 02:08:30|91180.1|91130.1|91190.5|91140.5|91190.9|91140.9|91177.9|91127.9|32
1637892520000|2021-11-26 02:08:40|91189.6|91139.6|91191.7|91141.7|91194.7|91144.7|91189.4|91139.4|39
1637892530000|2021-11-26 02:08:50|91191.4|91141.4|91189.1|91139.1|91191.8|91141.8|91189.1|91139.1|23
1637892540000|2021-11-26 02:09:00|91190.1|91140.1|91196.7|91146.7|91197.6|91147.6|91189|91139|34
1637892550000|2021-11-26 02:09:10|91196.6|91146.6|91195.5|91145.5|91202.3|91152.3|91195|91145|50
1637892560000|2021-11-26 02:09:20|91195.1|91145.1|91197.7|91147.7|91198.1|91148.1|91195|91145|22
1637892570000|2021-11-26 02:09:30|91198|91148|91197.3|91147.3|91198.5|91148.5|91197.1|91147.1|14
1637892580000|2021-11-26 02:09:40|91196.4|91146.4|91198.6|91148.6|91199.6|91149.6|91195.1|91145.1|29
1637892590000|2021-11-26 02:09:50|91198.2|91148.2|91203.3|91153.3|91207.2|91157.2|91197.1|91147.1|56
1637892600000|2021-11-26 02:10:00|91203.6|91153.6|91206|91156|91207.2|91157.2|91202.6|91152.6|33
1637892610000|2021-11-26 02:10:10|91206.5|91156.5|91205|91155|91207.6|91157.6|91204.9|91154.9|22
1637892620000|2021-11-26 02:10:20|91204.7|91154.7|91203.8|91153.8|91205.8|91155.8|91203.2|91153.2|36
1637892630000|2021-11-26 02:10:30|91203.9|91153.9|91203|91153|91204.9|91154.9|91202.7|91152.7|24
1637892640000|2021-11-26 02:10:40|91202.9|91152.9|91198.7|91148.7|91203.9|91153.9|91196.9|91146.9|44
1637892650000|2021-11-26 02:10:50|91199.5|91149.5|91200.7|91150.7|91203.3|91153.3|91198|91148|21
1637892660000|2021-11-26 02:11:00|91200.3|91150.3|91199.6|91149.6|91200.7|91150.7|91199.3|91149.3|18
1637892670000|2021-11-26 02:11:10|91199.5|91149.5|91197.7|91147.7|91200.1|91150.1|91195.7|91145.7|55
1637892680000|2021-11-26 02:11:20|91198|91148|91196.6|91146.6|91198.6|91148.6|91195.5|91145.5|51
1637892690000|2021-11-26 02:11:30|91196.8|91146.8|91197.8|91147.8|91198.6|91148.6|91196|91146|32
1637892700000|2021-11-26 02:11:40|91197.6|91147.6|91197.4|91147.4|91198.1|91148.1|91196.7|91146.7|31
1637892710000|2021-11-26 02:11:50|91197.5|91147.5|91197.5|91147.5|91197.9|91147.9|91195.7|91145.7|27
1637892720000|2021-11-26 02:12:00|91197.1|91147.1|91197.7|91147.7|91199.1|91149.1|91193.4|91143.4|35
1637892730000|2021-11-26 02:12:10|91198|91148|91205.6|91155.6|91208.2|91158.2|91196.6|91146.6|29
1637892740000|2021-11-26 02:12:20|91207.2|91157.2|91198.9|91148.9|91207.2|91157.2|91198.9|91148.9|24
1637892750000|2021-11-26 02:12:30|91198.6|91148.6|91200.7|91150.7|91202.1|91152.1|91198.6|91148.6|21
1637892760000|2021-11-26 02:12:40|91200.6|91150.6|91195.9|91145.9|91202.3|91152.3|91195.3|91145.3|22
1637892770000|2021-11-26 02:12:50|91196.6|91146.6|91194.2|91144.2|91197.7|91147.7|91193.5|91143.5|33
1637892780000|2021-11-26 02:13:00|91194|91144|91196.3|91146.3|91197.5|91147.5|91191.7|91141.7|58
1637892790000|2021-11-26 02:13:10|91196.9|91146.9|91198.4|91148.4|91199.2|91149.2|91194.8|91144.8|48
1637892800000|2021-11-26 02:13:20|91198.7|91148.7|91196.7|91146.7|91200|91150|91196.6|91146.6|31
1637892810000|2021-11-26 02:13:30|91197.4|91147.4|91197.8|91147.8|91203.3|91153.3|91195.7|91145.7|48
1637892820000|2021-11-26 02:13:40|91197.1|91147.1|91195.9|91145.9|91198.1|91148.1|91194.4|91144.4|57
1637892830000|2021-11-26 02:13:50|91196|91146|91204.6|91154.6|91206|91156|91195.4|91145.4|50
1637892840000|2021-11-26 02:14:00|91204.5|91154.5|91201.9|91151.9|91205.4|91155.4|91201.9|91151.9|47
1637892850000|2021-11-26 02:14:10|91203|91153|91201.3|91151.3|91204.7|91154.7|91201.3|91151.3|53
1637892860000|2021-11-26 02:14:20|91201.9|91151.9|91204.1|91154.1|91209.7|91159.7|91201.3|91151.3|43
1637892870000|2021-11-26 02:14:30|91202.1|91152.1|91204.2|91154.2|91204.4|91154.4|91200.3|91150.3|43
1637892880000|2021-11-26 02:14:40|91203.6|91153.6|91206.6|91156.6|91207.4|91157.4|91202.3|91152.3|26
1637892890000|2021-11-26 02:14:50|91206.4|91156.4|91211.4|91161.4|91212.7|91162.7|91204.7|91154.7|58
1637892900000|2021-11-26 02:15:00|91209.9|91159.9|91210.4|91160.4|91211.6|91161.6|91207.7|91157.7|58
1637892910000|2021-11-26 02:15:10|91210.2|91160.2|91210.1|91160.1|91210.2|91160.2|91207.6|91157.6|49
1637892920000|2021-11-26 02:15:20|91210.2|91160.2|91204.9|91154.9|91210.6|91160.6|91201.5|91151.5|44
1637892930000|2021-11-26 02:15:30|91206.2|91156.2|91203.6|91153.6|91207|91157|91201.7|91151.7|42
1637892940000|2021-11-26 02:15:40|91203.2|91153.2|91215.6|91165.6|91215.6|91165.6|91202.8|91152.8|59
1637892950000|2021-11-26 02:15:50|91213.4|91163.4|91208|91158|91215.3|91165.3|91207.3|91157.3|64
1637892960000|2021-11-26 02:16:00|91207.3|91157.3|91215.3|91165.3|91221.5|91171.5|91207.3|91157.3|44
1637892970000|2021-11-26 02:16:10|91214|91164|91216.5|91166.5|91219.2|91169.2|91211.2|91161.2|33
1637892980000|2021-11-26 02:16:20|91216.4|91166.4|91220.6|91170.6|91225|91175|91216.1|91166.1|51
1637892990000|2021-11-26 02:16:30|91220.7|91170.7|91234.4|91184.4|91234.4|91184.4|91214.6|91164.6|48
1637893000000|2021-11-26 02:16:40|91234.5|91184.5|91225.3|91175.3|91234.5|91184.5|91224|91174|41
1637893010000|2021-11-26 02:16:50|91223.9|91173.9|91227.6|91177.6|91228.3|91178.3|91223.8|91173.8|35
1637893020000|2021-11-26 02:17:00|91227.4|91177.4|91225.5|91175.5|91228.5|91178.5|91225.4|91175.4|31
1637893030000|2021-11-26 02:17:10|91226.6|91176.6|91224.4|91174.4|91226.7|91176.7|91222.6|91172.6|43
1637893040000|2021-11-26 02:17:20|91225|91175|91225.5|91175.5|91233.6|91183.6|91221.9|91171.9|61
1637893050000|2021-11-26 02:17:30|91227.4|91177.4|91231.2|91181.2|91233.4|91183.4|91223.9|91173.9|42
1637893060000|2021-11-26 02:17:40|91232.3|91182.3|91234.1|91184.1|91237.5|91187.5|91226.3|91176.3|41
1637893070000|2021-11-26 02:17:50|91234.2|91184.2|91227.9|91177.9|91237.2|91187.2|91227.9|91177.9|40
1637893080000|2021-11-26 02:18:00|91229.6|91179.6|91233.2|91183.2|91234.1|91184.1|91227|91177|28
1637893090000|2021-11-26 02:18:10|91232.3|91182.3|91224.7|91174.7|91232.9|91182.9|91222.6|91172.6|49
1637893100000|2021-11-26 02:18:20|91223.5|91173.5|91232.6|91182.6|91232.6|91182.6|91223.5|91173.5|45
1637893110000|2021-11-26 02:18:30|91232.5|91182.5|91237.8|91187.8|91239.1|91189.1|91231|91181|45
1637893120000|2021-11-26 02:18:40|91238.2|91188.2|91243.8|91193.8|91249.6|91199.6|91235.5|91185.5|46
1637893130000|2021-11-26 02:18:50|91244.8|91194.8|91234.5|91184.5|91244.9|91194.9|91234.5|91184.5|42
1637893140000|2021-11-26 02:19:00|91235.3|91185.3|91238.1|91188.1|91239.2|91189.2|91234.1|91184.1|46
1637893150000|2021-11-26 02:19:10|91238.3|91188.3|91238.5|91188.5|91238.8|91188.8|91235.3|91185.3|33
1637893160000|2021-11-26 02:19:20|91237.8|91187.8|91231.4|91181.4|91237.8|91187.8|91231.4|91181.4|29
1637893170000|2021-11-26 02:19:30|91238.2|91188.2|91236.4|91186.4|91244.2|91194.2|91236|91186|32
1637893180000|2021-11-26 02:19:40|91236.9|91186.9|91241.5|91191.5|91242.9|91192.9|91235.1|91185.1|39
1637893190000|2021-11-26 02:19:50|91242.4|91192.4|91240|91190|91243.2|91193.2|91238.6|91188.6|35
1637893200000|2021-11-26 02:20:00|91240.7|91190.7|91239.9|91189.9|91242.1|91192.1|91238.2|91188.2|33
1637893210000|2021-11-26 02:20:10|91240|91190|91239.6|91189.6|91241.3|91191.3|91237.8|91187.8|34
1637893220000|2021-11-26 02:20:20|91238.6|91188.6|91238.5|91188.5|91241.2|91191.2|91237.3|91187.3|34
1637893230000|2021-11-26 02:20:30|91238.2|91188.2|91239.7|91189.7|91240.2|91190.2|91236.1|91186.1|20
1637893240000|2021-11-26 02:20:40|91237.1|91187.1|91237.9|91187.9|91239.3|91189.3|91236.8|91186.8|25
1637893250000|2021-11-26 02:20:50|91238.1|91188.1|91242.3|91192.3|91242.3|91192.3|91237.8|91187.8|26
1637893260000|2021-11-26 02:21:00|91242.2|91192.2|91243|91193|91244|91194|91241.7|91191.7|25
1637893270000|2021-11-26 02:21:10|91243.5|91193.5|91255.8|91205.8|91275.6|91208.7|91242.5|91192.5|35
1637893280000|2021-11-26 02:21:20|91256|91206|91254.6|91204.6|91257.8|91207.8|91254.3|91204.3|36
1637893290000|2021-11-26 02:21:30|91255.2|91205.2|91253.8|91203.8|91255.7|91205.7|91253.7|91203.7|28
1637893300000|2021-11-26 02:21:40|91253.9|91203.9|91252.9|91202.9|91256.2|91206.2|91251.9|91201.9|19
1637893310000|2021-11-26 02:21:50|91253.6|91203.6|91251.6|91201.6|91254|91204|91250.6|91200.6|28
1637893320000|2021-11-26 02:22:00|91252|91202|91250.6|91200.6|91254.1|91204.1|91248.7|91198.7|28
1637893330000|2021-11-26 02:22:10|91256.7|91206.7|91270.7|91220.7|91272.2|91222.2|91256.7|91206.7|43
1637893340000|2021-11-26 02:22:20|91270.4|91220.4|91272.6|91222.6|91273.2|91223.2|91269.6|91219.6|32
1637893350000|2021-11-26 02:22:30|91271.1|91221.1|91272.1|91222.1|91273.4|91223.4|91268.9|91218.9|22
1637893360000|2021-11-26 02:22:40|91271|91221|91267.5|91217.5|91271.9|91221.9|91267.4|91217.4|27
1637893370000|2021-11-26 02:22:50|91267|91217|91270|91220|91271.9|91221.9|91266.8|91216.8|40
1637893380000|2021-11-26 02:23:00|91270.3|91220.3|91271.6|91221.6|91273.1|91223.1|91268.1|91218.1|26
1637893390000|2021-11-26 02:23:10|91272|91222|91267.5|91217.5|91274.2|91224.2|91267.4|91217.4|26
1637893400000|2021-11-26 02:23:20|91268|91218|91270.4|91220.4|91274.7|91224.7|91268|91218|30
1637893410000|2021-11-26 02:23:30|91268.8|91218.8|91272.5|91222.5|91276.1|91226.1|91268.3|91218.3|35
1637893420000|2021-11-26 02:23:40|91272|91222|91271.4|91221.4|91274.8|91224.8|91271.3|91221.3|14
1637893430000|2021-11-26 02:23:50|91272.8|91222.8|91269.4|91219.4|91272.8|91222.8|91268.9|91218.9|22
1637893440000|2021-11-26 02:24:00|91268.9|91218.9|91265.5|91215.5|91270.8|91220.8|91262.2|91212.2|25
1637893450000|2021-11-26 02:24:10|91267.4|91217.4|91266.2|91216.2|91270.4|91220.4|91264.5|91214.5|23
1637893460000|2021-11-26 02:24:20|91265.3|91215.3|91265.5|91215.5|91267.1|91217.1|91264.1|91214.1|9
1637893470000|2021-11-26 02:24:30|91265.2|91215.2|91269.4|91219.4|91269.8|91219.8|91264.6|91214.6|25
1637893480000|2021-11-26 02:24:40|91269.3|91219.3|91271.1|91221.1|91272.8|91222.8|91268.9|91218.9|20
1637893490000|2021-11-26 02:24:50|91271.9|91221.9|91270.9|91220.9|91271.9|91221.9|91268.3|91218.3|22
1637893500000|2021-11-26 02:25:00|91271|91221|91268.6|91218.6|91271|91221|91268.4|91218.4|17
1637893510000|2021-11-26 02:25:10|91268.7|91218.7|91267.5|91217.5|91272.4|91222.4|91265.9|91215.9|16
1637893520000|2021-11-26 02:25:20|91266.5|91216.5|91269.7|91219.7|91270.5|91220.5|91266.5|91216.5|28
1637893530000|2021-11-26 02:25:30|91272.6|91222.6|91273.1|91223.1|91276.6|91226.6|91271.3|91221.3|43
1637893540000|2021-11-26 02:25:40|91273|91223|91273|91223|91275.1|91225.1|91272.1|91222.1|36
1637893550000|2021-11-26 02:25:50|91272.5|91222.5|91272|91222|91273.3|91223.3|91269.7|91219.7|24
1637893560000|2021-11-26 02:26:00|91271.3|91221.3|91271.9|91221.9|91272.8|91222.8|91270.1|91220.1|37
1637893570000|2021-11-26 02:26:10|91271.8|91221.8|91273.6|91223.6|91275.7|91225.7|91271.2|91221.2|37
1637893580000|2021-11-26 02:26:20|91273.4|91223.4|91273.1|91223.1|91274.5|91224.5|91271.3|91221.3|31
1637893590000|2021-11-26 02:26:30|91273.3|91223.3|91273.1|91223.1|91273.5|91223.5|91271.7|91221.7|29
1637893600000|2021-11-26 02:26:40|91272.4|91222.4|91268.9|91218.9|91279.9|91229.9|91268.2|91218.2|32
1637893610000|2021-11-26 02:26:50|91267.8|91217.8|91281.1|91231.1|91291.8|91241.8|91267.2|91217.2|61
1637893620000|2021-11-26 02:27:00|91279.8|91229.8|91290.6|91240.6|91294.6|91244.6|91279.8|91229.8|58
1637893630000|2021-11-26 02:27:10|91291.1|91241.1|91327.7|91277.7|91337|91280.2|91288.7|91238.7|53
1637893640000|2021-11-26 02:27:20|91327.6|91277.6|91328.5|91278.5|91328.8|91278.8|91326.8|91276.8|37
1637893650000|2021-11-26 02:27:30|91328.7|91278.7|91329.1|91279.1|91329.7|91279.7|91328.1|91278.1|38
1637893660000|2021-11-26 02:27:40|91329.2|91279.2|91343.6|91293.6|91353|91303|91328|91276.2|49
1637893670000|2021-11-26 02:27:50|91343.3|91293.3|91351|91301|91354.4|91303.2|91337.4|91282.5|56
1637893680000|2021-11-26 02:28:00|91350.8|91300.8|91353.2|91303.2|91354.8|91304.8|91349.4|91299.4|39
1637893690000|2021-11-26 02:28:10|91354.2|91304.2|91348.4|91298.4|91354.5|91304.5|91348.2|91298.2|54
1637893700000|2021-11-26 02:28:20|91349.1|91299.1|91350.2|91300.2|91353|91303|91347.2|91297.2|34
1637893710000|2021-11-26 02:28:30|91351.1|91301.1|91354.6|91304.6|91355.8|91305.8|91346.9|91296.9|44
1637893720000|2021-11-26 02:28:40|91354.7|91304.7|91356.9|91306.9|91359|91309|91352.4|91302.4|47
1637893730000|2021-11-26 02:28:50|91357.5|91307.5|91356.9|91306.9|91358.1|91308.1|91354.5|91304.5|37
1637893740000|2021-11-26 02:29:00|91357|91307|91357.9|91307.9|91358.4|91308.4|91355.9|91305.9|37
1637893750000|2021-11-26 02:29:10|91357.8|91307.8|91357.3|91307.3|91358.2|91308.2|91356.4|91306.4|39
1637893760000|2021-11-26 02:29:20|91357.7|91307.7|91359.4|91309.4|91362.1|91312.1|91357.2|91307.2|31
1637893770000|2021-11-26 02:29:30|91358.1|91308.1|91356.5|91306.5|91360|91310|91356.5|91306.5|28
1637893780000|2021-11-26 02:29:40|91355.5|91305.5|91359.1|91309.1|91359.1|91309.1|91354.9|91304.9|21
1637893790000|2021-11-26 02:29:50|91358.6|91308.6|91362.5|91312.5|91362.7|91312.7|91358.4|91308.4|25
1637893800000|2021-11-26 02:30:00|91362.8|91312.8|91358.2|91308.2|91367.1|91317.1|91357.3|91307.3|42
1637893810000|2021-11-26 02:30:10|91358.6|91308.6|91356.6|91306.6|91361.1|91311.1|91356.5|91306.5|40
1637893820000|2021-11-26 02:30:20|91356.2|91306.2|91357.1|91307.1|91357.5|91307.5|91355.9|91305.9|18
1637893830000|2021-11-26 02:30:30|91357.8|91307.8|91360.9|91310.9|91364.9|91314.9|91357.8|91307.8|36
1637893840000|2021-11-26 02:30:40|91361.5|91311.5|91360.8|91310.8|91363.5|91313.5|91359.6|91309.6|29
1637893850000|2021-11-26 02:30:50|91360.9|91310.9|91359.5|91309.5|91362|91312|91359.4|91309.4|22
1637893860000|2021-11-26 02:31:00|91359|91309|91358.2|91308.2|91360.4|91310.4|91353.5|91303.5|47
1637893870000|2021-11-26 02:31:10|91358.3|91308.3|91354.5|91304.5|91360.2|91310.2|91354.5|91304.5|30
1637893880000|2021-11-26 02:31:20|91354.2|91304.2|91352.8|91302.8|91355.7|91305.7|91352|91302|35
1637893890000|2021-11-26 02:31:30|91353.1|91303.1|91352|91302|91354.2|91304.2|91350.7|91300.7|34
1637893900000|2021-11-26 02:31:40|91353.3|91303.3|91353.5|91303.5|91354.5|91304.5|91349.6|91299.6|32
1637893910000|2021-11-26 02:31:50|91354|91304|91353.9|91303.9|91355|91305|91351.3|91301.3|31
1637893920000|2021-11-26 02:32:00|91355.3|91305.3|91352.7|91302.7|91355.3|91305.3|91350.4|91300.4|35
1637893930000|2021-11-26 02:32:10|91352.9|91302.9|91350.9|91300.9|91352.9|91302.9|91349.2|91299.2|49
1637893940000|2021-11-26 02:32:20|91350.2|91300.2|91351.3|91301.3|91351.9|91301.9|91350.2|91300.2|38
1637893950000|2021-11-26 02:32:30|91351.4|91301.4|91352|91302|91355.9|91305.9|91350.5|91300.5|29
1637893960000|2021-11-26 02:32:40|91352.7|91302.7|91353.2|91303.2|91356.7|91306.7|91351.6|91301.6|26
1637893970000|2021-11-26 02:32:50|91352.9|91302.9|91354.5|91304.5|91354.8|91304.8|91349.7|91299.7|45
1637893980000|2021-11-26 02:33:00|91353.5|91303.5|91354.6|91304.6|91355.2|91305.2|91353.5|91303.5|32
1637893990000|2021-11-26 02:33:10|91354.3|91304.3|91353.3|91303.3|91355|91305|91348.4|91298.4|48
1637894000000|2021-11-26 02:33:20|91352.9|91302.9|91348.4|91298.4|91353.6|91303.6|91347.9|91297.9|38
1637894010000|2021-11-26 02:33:30|91347.5|91297.5|91347.3|91297.3|91349.5|91299.5|91347.2|91297.2|33
1637894020000|2021-11-26 02:33:40|91350.9|91300.9|91349.1|91299.1|91350.9|91300.9|91348.2|91298.2|33
1637894030000|2021-11-26 02:33:50|91348.7|91298.7|91348|91298|91352.6|91302.6|91346.1|91296.1|32
1637894040000|2021-11-26 02:34:00|91349.5|91299.5|91341.2|91291.2|91350|91300|91339.8|91289.8|43
1637894050000|2021-11-26 02:34:10|91342.6|91292.6|91343.3|91293.3|91343.4|91293.4|91341|91291|40
1637894060000|2021-11-26 02:34:20|91342.7|91292.7|91345.2|91295.2|91346.1|91296.1|91342.4|91292.4|27
1637894070000|2021-11-26 02:34:30|91345.4|91295.4|91344.2|91294.2|91346.5|91296.5|91343.9|91293.9|29
1637894080000|2021-11-26 02:34:40|91343.9|91293.9|91347.6|91297.6|91347.6|91297.6|91343.9|91293.9|40
1637894090000|2021-11-26 02:34:50|91347.5|91297.5|91347.3|91297.3|91350.3|91300.3|91346.3|91296.3|36
1637894100000|2021-11-26 02:35:00|91348|91298|91347.2|91297.2|91348.7|91298.7|91344.9|91294.9|41
1637894110000|2021-11-26 02:35:10|91347.3|91297.3|91345.5|91295.5|91347.3|91297.3|91344.6|91294.6|26
1637894120000|2021-11-26 02:35:20|91346|91296|91348.8|91298.8|91351.5|91301.5|91344.7|91294.7|40
1637894130000|2021-11-26 02:35:30|91350.4|91300.4|91350.5|91300.5|91357.5|91307.5|91349.1|91299.1|51
1637894140000|2021-11-26 02:35:40|91349.7|91299.7|91347.6|91297.6|91349.8|91299.8|91347.5|91297.5|19
1637894150000|2021-11-26 02:35:50|91347.8|91297.8|91350.9|91300.9|91351.7|91301.7|91347.3|91297.3|30
1637894160000|2021-11-26 02:36:00|91351|91301|91353.2|91303.2|91354.1|91304.1|91350.6|91300.6|31
1637894170000|2021-11-26 02:36:10|91352.8|91302.8|91354.1|91304.1|91354.1|91304.1|91352.3|91302.3|22
1637894180000|2021-11-26 02:36:20|91354|91304|91353.7|91303.7|91354.3|91304.3|91352.3|91302.3|31
1637894190000|2021-11-26 02:36:30|91353.5|91303.5|91351.9|91301.9|91354|91304|91350.8|91300.8|28
1637894200000|2021-11-26 02:36:40|91352.6|91302.6|91350.3|91300.3|91353|91303|91348.6|91298.6|40
1637894210000|2021-11-26 02:36:50|91350|91300|91350.8|91300.8|91352.9|91302.9|91347|91297|39
1637894220000|2021-11-26 02:37:00|91350.2|91300.2|91351.6|91301.6|91354.5|91304.5|91350|91300|35
1637894230000|2021-11-26 02:37:10|91351.8|91301.8|91348.7|91298.7|91351.9|91301.9|91348.7|91298.7|27
1637894240000|2021-11-26 02:37:20|91348.6|91298.6|91348.1|91298.1|91353.6|91303.6|91346.7|91296.7|40
1637894250000|2021-11-26 02:37:30|91347.8|91297.8|91348.4|91298.4|91349.7|91299.7|91347.8|91297.8|31
1637894260000|2021-11-26 02:37:40|91348.1|91298.1|91349.4|91299.4|91350.4|91300.4|91347.8|91297.8|20
1637894270000|2021-11-26 02:37:50|91349.1|91299.1|91349.1|91299.1|91349.3|91299.3|91347.5|91297.5|26
1637894280000|2021-11-26 02:38:00|91348.4|91298.4|91345.7|91295.7|91350.4|91300.4|91345.6|91295.6|25
1637894290000|2021-11-26 02:38:10|91345.8|91295.8|91342.6|91292.6|91346.5|91296.5|91342.4|91292.4|35
1637894300000|2021-11-26 02:38:20|91342|91292|91342|91292|91343.1|91293.1|91341|91291|22
1637894310000|2021-11-26 02:38:30|91341.3|91291.3|91339|91289|91341.3|91291.3|91337.3|91287.3|55
1637894320000|2021-11-26 02:38:40|91338.8|91288.8|91342.6|91292.6|91342.6|91292.6|91338.8|91288.8|60
1637894330000|2021-11-26 02:38:50|91342|91292|91346.6|91296.6|91349.9|91299.9|91341.7|91291.7|29
1637894340000|2021-11-26 02:39:00|91347.2|91297.2|91344.4|91294.4|91348.3|91298.3|91344.4|91294.4|34
1637894350000|2021-11-26 02:39:10|91344.1|91294.1|91336.8|91286.8|91344.2|91294.2|91335.4|91285.4|40
1637894360000|2021-11-26 02:39:20|91335.8|91285.8|91337.1|91287.1|91338.2|91288.2|91335|91285|30
1637894370000|2021-11-26 02:39:30|91337.9|91287.9|91343|91293|91343|91293|91337.6|91287.6|39
1637894380000|2021-11-26 02:39:40|91342.5|91292.5|91344.5|91294.5|91344.5|91294.5|91341.1|91291.1|32
1637894390000|2021-11-26 02:39:50|91344.4|91294.4|91345.3|91295.3|91349|91299|91341.4|91291.4|57
1637894400000|2021-11-26 02:40:00|91346.8|91296.8|91341.7|91291.7|91349.3|91299.3|91341.7|91291.7|40
1637894410000|2021-11-26 02:40:10|91341.5|91291.5|91343|91293|91346.6|91296.6|91341.4|91291.4|43
1637894420000|2021-11-26 02:40:20|91342.9|91292.9|91342.4|91292.4|91346.5|91296.5|91341.7|91291.7|45
1637894430000|2021-11-26 02:40:30|91342.5|91292.5|91339.6|91289.6|91342.6|91292.6|91336.1|91286.1|44
1637894440000|2021-11-26 02:40:40|91339|91289|91340.4|91290.4|91342.2|91292.2|91339|91289|35
1637894450000|2021-11-26 02:40:50|91340.5|91290.5|91340.9|91290.9|91343.6|91293.6|91339.8|91289.8|33
1637894460000|2021-11-26 02:41:00|91341|91291|91341.8|91291.8|91344.8|91294.8|91340.5|91290.5|38
1637894470000|2021-11-26 02:41:10|91341.4|91291.4|91344.1|91294.1|91344.8|91294.8|91341.2|91291.2|26
1637894480000|2021-11-26 02:41:20|91344|91294|91340.3|91290.3|91344.6|91294.6|91339.6|91289.6|38
1637894490000|2021-11-26 02:41:30|91339.4|91289.4|91339.5|91289.5|91342.4|91292.4|91337.9|91287.9|37
1637894500000|2021-11-26 02:41:40|91340.7|91290.7|91344.1|91294.1|91346.6|91296.6|91338.8|91288.8|30
1637894510000|2021-11-26 02:41:50|91344.3|91294.3|91345.1|91295.1|91346.3|91296.3|91343.6|91293.6|30
1637894520000|2021-11-26 02:42:00|91346.1|91296.1|91345.1|91295.1|91348.8|91298.8|91345|91295|34
1637894530000|2021-11-26 02:42:10|91345|91295|91348.8|91298.8|91348.8|91298.8|91344.6|91294.6|35
1637894540000|2021-11-26 02:42:20|91349.2|91299.2|91348|91298|91353.3|91303.3|91345.9|91295.9|43
1637894550000|2021-11-26 02:42:30|91348.6|91298.6|91351.8|91301.8|91351.9|91301.9|91348.1|91298.1|36
1637894560000|2021-11-26 02:42:40|91351.2|91301.2|91350.2|91300.2|91355|91305|91349.7|91299.7|45
1637894570000|2021-11-26 02:42:50|91350.4|91300.4|91346.8|91296.8|91350.4|91300.4|91345.3|91295.3|45
1637894580000|2021-11-26 02:43:00|91348|91298|91349.5|91299.5|91350|91300|91346.6|91296.6|22
1637894590000|2021-11-26 02:43:10|91349.3|91299.3|91348.9|91298.9|91350.9|91300.9|91347.8|91297.8|31
1637894600000|2021-11-26 02:43:20|91348.5|91298.5|91348|91298|91348.5|91298.5|91347.1|91297.1|22
1637894610000|2021-11-26 02:43:30|91347.2|91297.2|91349.8|91299.8|91350.3|91300.3|91346.1|91296.1|34
1637894620000|2021-11-26 02:43:40|91349.3|91299.3|91352.5|91302.5|91355.5|91305.5|91347.8|91297.8|41
1637894630000|2021-11-26 02:43:50|91352.2|91302.2|91351.2|91301.2|91352.5|91302.5|91350.4|91300.4|35
1637894640000|2021-11-26 02:44:00|91351|91301|91348.4|91298.4|91351.4|91301.4|91345.4|91295.4|46
1637894650000|2021-11-26 02:44:10|91348.3|91298.3|91349.2|91299.2|91350.5|91300.5|91347.4|91297.4|38
1637894660000|2021-11-26 02:44:20|91349.6|91299.6|91349.2|91299.2|91352.9|91302.9|91348.1|91298.1|30
1637894670000|2021-11-26 02:44:30|91349.8|91299.8|91352.6|91302.6|91353.1|91303.1|91348.9|91298.9|20
1637894680000|2021-11-26 02:44:40|91352.7|91302.7|91370.6|91320.6|91371.6|91321.6|91350.4|91300.4|29
1637894690000|2021-11-26 02:44:50|91371.9|91321.9|91371.9|91321.9|91372.5|91322.5|91370.7|91320.7|16
1637894700000|2021-11-26 02:45:00|91371.8|91321.8|91369.8|91319.8|91372.8|91322.8|91368.1|91318.1|32
1637894710000|2021-11-26 02:45:10|91369.6|91319.6|91378.8|91308.7|91378.8|91322.4|91367.4|91308.3|26
1637894720000|2021-11-26 02:45:20|91369.2|91319.2|91364|91314|91370.2|91320.2|91362.2|91312.2|49
1637894730000|2021-11-26 02:45:30|91364.7|91314.7|91354.1|91304.1|91365.3|91315|91352.8|91288.6|50
1637894740000|2021-11-26 02:45:40|91354.6|91304.6|91353|91303|91355|91305|91350|91300|35
1637894750000|2021-11-26 02:45:50|91352.8|91302.8|91354|91304|91355.5|91305.5|91352.5|91302.5|20
1637894760000|2021-11-26 02:46:00|91354.1|91304.1|91327.7|91277.7|91354.6|91304.6|91320.2|91270.2|31
1637894770000|2021-11-26 02:46:10|91329.4|91279.4|91328.8|91278.8|91331.1|91281.1|91322.7|91272.7|31
1637894780000|2021-11-26 02:46:20|91330|91280|91324.6|91274.6|91330.9|91280.9|91324.1|91274.1|35
1637894790000|2021-11-26 02:46:30|91324.3|91274.3|91321.8|91271.8|91326.2|91276.2|91320.5|91270.5|27
1637894800000|2021-11-26 02:46:40|91322|91272|91336.3|91286.3|91337.4|91287.4|91319.5|91269.5|21
1637894810000|2021-11-26 02:46:50|91334.7|91284.7|91337.3|91287.3|91343.4|91293.4|91331.7|91281.7|20
1637894820000|2021-11-26 02:47:00|91337.8|91287.8|91337.2|91287.2|91340.2|91290.2|91336.2|91286.2|22
1637894830000|2021-11-26 02:47:10|91337.4|91287.4|91338.8|91288.8|91341.2|91291.2|91337.4|91287.4|25
1637894840000|2021-11-26 02:47:20|91338.2|91288.2|91335.4|91285.4|91341.2|91291.2|91334.8|91284.8|13
1637894850000|2021-11-26 02:47:30|91336|91286|91336.3|91286.3|91339.9|91289.9|91335.6|91285.6|24
1637894860000|2021-11-26 02:47:40|91337.1|91287.1|91335.9|91285.9|91339.4|91289.4|91335.4|91285.4|25
1637894870000|2021-11-26 02:47:50|91334.7|91284.7|91335.7|91285.7|91338.4|91288.4|91334.6|91284.6|32
1637894880000|2021-11-26 02:48:00|91336.4|91286.4|91336.7|91286.7|91337.6|91287.6|91335.2|91285.2|27
1637894890000|2021-11-26 02:48:10|91336.8|91286.8|91336|91286|91337.4|91287.4|91333.9|91283.9|25
1637894900000|2021-11-26 02:48:20|91336.4|91286.4|91336.7|91286.7|91340.1|91290.1|91331.1|91281.1|45
1637894910000|2021-11-26 02:48:30|91337.5|91287.5|91339.6|91289.6|91340.2|91290.2|91336.3|91286.3|32
1637894920000|2021-11-26 02:48:40|91338.7|91288.7|91335.1|91285.1|91339.1|91289.1|91333.9|91283.9|29
1637894930000|2021-11-26 02:48:50|91335.2|91285.2|91337.8|91287.8|91338.3|91288.3|91335.1|91285.1|24
1637894940000|2021-11-26 02:49:00|91337.2|91287.2|91334.8|91284.8|91337.9|91287.9|91334.6|91284.6|26
1637894950000|2021-11-26 02:49:10|91335.2|91285.2|91335.2|91285.2|91337.1|91287.1|91333.7|91283.7|31
1637894960000|2021-11-26 02:49:20|91335.6|91285.6|91336.9|91286.9|91337.9|91287.9|91334.5|91284.5|34
1637894970000|2021-11-26 02:49:30|91336.8|91286.8|91340.4|91290.4|91343.3|91293.3|91336.8|91286.8|31
1637894980000|2021-11-26 02:49:40|91341.1|91291.1|91336.6|91286.6|91341.1|91291.1|91334.8|91284.8|38
1637894990000|2021-11-26 02:49:50|91336.8|91286.8|91337.6|91287.6|91339.3|91289.3|91336.7|91286.7|31
1637895000000|2021-11-26 02:50:00|91336.8|91286.8|91338.5|91288.5|91338.5|91288.5|91335|91285|30
1637895010000|2021-11-26 02:50:10|91338.8|91288.8|91338.3|91288.3|91338.9|91288.9|91336.8|91286.8|35
1637895020000|2021-11-26 02:50:20|91337.7|91287.7|91337.3|91287.3|91339.9|91289.9|91335.9|91285.9|39
1637895030000|2021-11-26 02:50:30|91337.9|91287.9|91334.3|91284.3|91338.8|91288.8|91332.5|91282.5|44
1637895040000|2021-11-26 02:50:40|91333.4|91283.4|91334.6|91284.6|91334.6|91284.6|91331.4|91281.4|43
1637895050000|2021-11-26 02:50:50|91334.1|91284.1|91335.2|91285.2|91335.3|91285.3|91334.1|91284.1|11
1637895060000|2021-11-26 02:51:00|91335.4|91285.4|91331.3|91281.3|91335.9|91285.9|91331.3|91281.3|38
1637895070000|2021-11-26 02:51:10|91330.7|91280.7|91330.3|91280.3|91331.6|91281.6|91329.8|91279.8|30
1637895080000|2021-11-26 02:51:20|91331.1|91281.1|91329.1|91279.1|91331.8|91281.8|91328.7|91278.7|36
1637895090000|2021-11-26 02:51:30|91329.4|91279.4|91328.5|91278.5|91329.6|91279.6|91326.8|91276.8|33
1637895100000|2021-11-26 02:51:40|91328.3|91278.3|91327.2|91277.2|91334.2|91284.2|91324.9|91274.9|48
1637895110000|2021-11-26 02:51:50|91327.9|91277.9|91322.7|91272.7|91329.6|91279.6|91321.9|91271.9|42
1637895120000|2021-11-26 02:52:00|91323|91273|91320.7|91270.7|91323.5|91273.5|91320.1|91270.1|30
1637895130000|2021-11-26 02:52:10|91320.3|91270.3|91319.9|91269.9|91323.4|91273.4|91319.5|91269.5|25
1637895140000|2021-11-26 02:52:20|91320.2|91270.2|91317.1|91267.1|91320.5|91270.5|91316.8|91266.8|29
1637895150000|2021-11-26 02:52:30|91317|91267|91320|91270|91320.5|91270.5|91317|91267|29
1637895160000|2021-11-26 02:52:40|91319.9|91269.9|91319.7|91269.7|91321.1|91271.1|91318.5|91268.5|31
1637895170000|2021-11-26 02:52:50|91319.4|91269.4|91320.2|91270.2|91320.9|91270.9|91319.4|91269.4|30
1637895180000|2021-11-26 02:53:00|91320.8|91270.8|91321.1|91271.1|91321.7|91271.7|91318.7|91268.7|31
1637895190000|2021-11-26 02:53:10|91321|91271|91322.6|91272.6|91324.8|91274.8|91321|91271|38
1637895200000|2021-11-26 02:53:20|91322.7|91272.7|91323.5|91273.5|91324|91274|91321.9|91271.9|30
1637895210000|2021-11-26 02:53:30|91323.6|91273.6|91327.1|91277.1|91327.7|91277.7|91323|91273|38
1637895220000|2021-11-26 02:53:40|91327|91277|91326.2|91276.2|91327.7|91277.7|91325.8|91275.8|26
1637895230000|2021-11-26 02:53:50|91325.7|91275.7|91324.8|91274.8|91327.3|91277.3|91323.8|91273.8|26
1637895240000|2021-11-26 02:54:00|91325.4|91275.4|91326|91276|91329.3|91279.3|91324.8|91274.8|40
1637895250000|2021-11-26 02:54:10|91326.2|91276.2|91315|91265|91327.1|91277.1|91313.7|91263.7|39
1637895260000|2021-11-26 02:54:20|91314.9|91264.9|91317|91267|91318.6|91268.6|91314.8|91264.8|49
1637895270000|2021-11-26 02:54:30|91316.5|91266.5|91318.3|91268.3|91318.6|91268.6|91316|91266|35
1637895280000|2021-11-26 02:54:40|91318.6|91268.6|91318.9|91268.9|91324.2|91274.2|91317.2|91267.2|35
1637895290000|2021-11-26 02:54:50|91318.6|91268.6|91317.2|91267.2|91319|91269|91314.2|91264.2|50
1637895300000|2021-11-26 02:55:00|91316|91266|91316.3|91266.3|91317.6|91267.6|91315.3|91265.3|40
1637895310000|2021-11-26 02:55:10|91316.1|91266.1|91311.7|91261.7|91317.2|91267.2|91311|91261|37
1637895320000|2021-11-26 02:55:20|91311.8|91261.8|91310.6|91260.6|91314.4|91264.4|91304|91254|52
1637895330000|2021-11-26 02:55:30|91310|91260|91310.5|91260.5|91310.5|91260.5|91307.4|91257.4|45
1637895340000|2021-11-26 02:55:40|91308|91258|91303.7|91253.7|91311.5|91261.5|91303.7|91253.7|46
1637895350000|2021-11-26 02:55:50|91304.4|91254.4|91304.4|91254.4|91310.3|91260.3|91302.8|91252.8|56
1637895360000|2021-11-26 02:56:00|91304.8|91254.8|91280|91230|91305.5|91255.5|91280|91230|58
1637895370000|2021-11-26 02:56:10|91279.9|91229.9|91286|91236|91290.2|91240.2|91279.2|91229.2|51
1637895380000|2021-11-26 02:56:20|91285.9|91235.9|91287.6|91237.6|91293.2|91243.2|91283.6|91220.2|40
1637895390000|2021-11-26 02:56:30|91288.5|91238.5|91289.2|91239.2|91290|91240|91287.2|91237.2|33
1637895400000|2021-11-26 02:56:40|91289.1|91239.1|91287.3|91237.3|91290.5|91240.5|91287.3|91237.3|32
1637895410000|2021-11-26 02:56:50|91287.5|91237.5|91286.5|91236.5|91288.6|91238.6|91285.8|91235.8|49
1637895420000|2021-11-26 02:57:00|91286.7|91236.7|91286.2|91236.2|91289.4|91239.4|91284.8|91234.8|42
1637895430000|2021-11-26 02:57:10|91286.6|91236.6|91284.5|91234.5|91287.5|91237.5|91283.8|91233.8|36
1637895440000|2021-11-26 02:57:20|91284.7|91234.7|91284.5|91234.5|91285.8|91235.8|91284.2|91234.2|27
1637895450000|2021-11-26 02:57:30|91283.2|91233.2|91283.9|91233.9|91284.2|91234.2|91280.3|91230.3|46
1637895460000|2021-11-26 02:57:40|91283.6|91233.6|91282.8|91232.8|91284|91234|91280.9|91230.9|34
1637895470000|2021-11-26 02:57:50|91282.7|91232.7|91281.4|91231.4|91282.7|91232.7|91280.4|91230.4|36
1637895480000|2021-11-26 02:58:00|91281.8|91231.8|91279.8|91229.8|91282.9|91232.9|91279.8|91229.8|39
1637895490000|2021-11-26 02:58:10|91279.9|91229.9|91269.6|91219.6|91280.9|91230.9|91269.6|91219.6|39
1637895500000|2021-11-26 02:58:20|91270.1|91220.1|91273.3|91223.3|91274|91224|91268.5|91218.5|31
1637895510000|2021-11-26 02:58:30|91273.4|91223.4|91271.2|91221.2|91273.4|91223.4|91271.2|91221.2|19
1637895520000|2021-11-26 02:58:40|91271|91221|91276|91226|91276|91226|91271|91221|27
1637895530000|2021-11-26 02:58:50|91275.7|91225.7|91269.7|91219.7|91277.6|91227.6|91266.4|91216.4|41
1637895540000|2021-11-26 02:59:00|91270.7|91220.7|91265.4|91215.4|91272.6|91222.6|91262.7|91212.7|42
1637895550000|2021-11-26 02:59:10|91266.3|91216.3|91265|91215|91267.9|91217.9|91263.8|91213.8|30
1637895560000|2021-11-26 02:59:20|91264.7|91214.7|91266.7|91216.7|91266.7|91216.7|91263.7|91213.7|24
1637895570000|2021-11-26 02:59:30|91266.2|91216.2|91266.3|91216.3|91267.1|91217.1|91265.6|91215.6|20
1637895580000|2021-11-26 02:59:40|91266.6|91216.6|91272|91222|91276|91226|91266.5|91216.5|31
1637895590000|2021-11-26 02:59:50|91272.6|91222.6|91274.6|91224.6|91275.1|91225.1|91271.1|91221.1|34
1637895600000|2021-11-26 03:00:00|91274|91224|91267.2|91217.2|91274.1|91224.1|91264.4|91214.4|42
1637895610000|2021-11-26 03:00:10|91267.1|91217.1|91278.4|91228.4|91279.7|91229.7|91267.1|91217.1|41
1637895620000|2021-11-26 03:00:20|91279.6|91229.6|91278.5|91228.5|91280.1|91230.1|91278.1|91228.1|27
1637895630000|2021-11-26 03:00:30|91278.4|91228.4|91283.5|91233.5|91283.5|91233.5|91274|91224|34
1637895640000|2021-11-26 03:00:40|91283.4|91233.4|91291.2|91241.2|91291.7|91241.7|91282.5|91232.5|31
1637895650000|2021-11-26 03:00:50|91291.6|91241.6|91293.3|91243.3|91294.7|91244.7|91291.4|91241.4|23
1637895660000|2021-11-26 03:01:00|91293.7|91243.7|91297.4|91247.4|91300.1|91250.1|91293.7|91243.7|39
1637895670000|2021-11-26 03:01:10|91297.5|91247.5|91297.1|91247.1|91299|91249|91296.5|91246.5|22
1637895680000|2021-11-26 03:01:20|91296.6|91246.6|91296.2|91246.2|91297.7|91247.7|91295.9|91245.9|14
1637895690000|2021-11-26 03:01:30|91296.1|91246.1|91292|91242|91296.1|91246.1|91291.8|91241.8|35
1637895700000|2021-11-26 03:01:40|91292.1|91242.1|91292.9|91242.9|91293.5|91243.5|91291.5|91241.5|39
1637895710000|2021-11-26 03:01:50|91292.3|91242.3|91290|91240|91293.3|91243.3|91288.9|91238.9|33
1637895720000|2021-11-26 03:02:00|91289.9|91239.9|91287.6|91237.6|91290.4|91240.4|91287.6|91237.6|41
1637895730000|2021-11-26 03:02:10|91287.2|91237.2|91287.2|91237.2|91290.6|91240.6|91286.9|91236.9|47
1637895740000|2021-11-26 03:02:20|91288.1|91238.1|91288.1|91238.1|91288.6|91238.6|91286.6|91236.6|26
1637895750000|2021-11-26 03:02:30|91287.5|91237.5|91288.3|91238.3|91288.9|91238.9|91287.5|91237.5|23
1637895760000|2021-11-26 03:02:40|91288|91238|91292|91242|91292.3|91242.3|91287.9|91237.9|29
1637895770000|2021-11-26 03:02:50|91292.2|91242.2|91291.3|91241.3|91292.2|91242.2|91290.3|91240.3|24
1637895780000|2021-11-26 03:03:00|91291.2|91241.2|91283.9|91233.9|91291.2|91241.2|91283.9|91233.9|45
1637895790000|2021-11-26 03:03:10|91284|91234|91276.7|91226.7|91284.8|91234.8|91275.4|91225.4|33
1637895800000|2021-11-26 03:03:20|91275.3|91225.3|91266.7|91216.7|91277.9|91227.9|91264.1|91214.1|52
1637895810000|2021-11-26 03:03:30|91266.6|91216.6|91260.2|91210.2|91267.2|91217.2|91259.3|91209.3|49
1637895820000|2021-11-26 03:03:40|91260.4|91210.4|91261.8|91211.8|91262.1|91212.1|91250.2|91200.2|39
1637895830000|2021-11-26 03:03:50|91261.5|91211.5|91260.6|91210.6|91261.5|91211.5|91259.1|91209.1|22
1637895840000|2021-11-26 03:04:00|91260.4|91210.4|91258.8|91208.8|91263.5|91213.5|91258.8|91208.8|36
1637895850000|2021-11-26 03:04:10|91258.9|91208.9|91257.9|91207.9|91259.2|91209.2|91257.5|91207.5|23
1637895860000|2021-11-26 03:04:20|91258|91208|91259.4|91209.4|91259.4|91209.4|91256.6|91206.6|29
1637895870000|2021-11-26 03:04:30|91259|91209|91260.7|91210.7|91261.1|91211.1|91259|91209|22
1637895880000|2021-11-26 03:04:40|91261.4|91211.4|91261|91211|91262.7|91212.7|91260.9|91210.9|28
1637895890000|2021-11-26 03:04:50|91260.5|91210.5|91262.7|91212.7|91262.8|91212.8|91260.4|91210.4|27
1637895900000|2021-11-26 03:05:00|91262.1|91212.1|91262|91212|91262.2|91212.2|91261.7|91211.7|11
1637895910000|2021-11-26 03:05:10|91262.3|91212.3|91265.7|91215.7|91267.2|91217.2|91262.3|91212.3|33
1637895920000|2021-11-26 03:05:20|91265.5|91215.5|91255.1|91205.1|91266|91216|91254.1|91204.1|47
1637895930000|2021-11-26 03:05:30|91254.7|91204.7|91255.6|91205.6|91255.8|91205.8|91253.5|91203.5|40
1637895940000|2021-11-26 03:05:40|91255.8|91205.8|91256.2|91206.2|91256.4|91206.4|91254.9|91204.9|26
1637895950000|2021-11-26 03:05:50|91256.1|91206.1|91252.7|91202.7|91256.3|91206.3|91249.6|91199.6|34
1637895960000|2021-11-26 03:06:00|91253.1|91203.1|91259.4|91209.4|91259.4|91209.4|91253.1|91203.1|42
1637895970000|2021-11-26 03:06:10|91258.9|91208.9|91262.9|91212.9|91263.3|91213.3|91258.2|91208.2|47
1637895980000|2021-11-26 03:06:20|91262.7|91212.7|91266.8|91216.8|91266.8|91216.8|91262.5|91212.5|45
1637895990000|2021-11-26 03:06:30|91267.1|91217.1|91268|91218|91268.1|91218.1|91267.1|91217.1|26
1637896000000|2021-11-26 03:06:40|91267.3|91217.3|91268.9|91218.9|91271.8|91221.8|91267.3|91217.3|42
1637896010000|2021-11-26 03:06:50|91268.8|91218.8|91268.1|91218.1|91268.8|91218.8|91266.7|91216.7|20
1637896020000|2021-11-26 03:07:00|91267.4|91217.4|91267.2|91217.2|91268.4|91218.4|91266.2|91216.2|37
1637896030000|2021-11-26 03:07:10|91267.5|91217.5|91268.2|91218.2|91268.5|91218.5|91267|91217|26
1637896040000|2021-11-26 03:07:20|91268.3|91218.3|91267.7|91217.7|91268.7|91218.7|91267.6|91217.6|18
1637896050000|2021-11-26 03:07:30|91267.8|91217.8|91270|91220|91270.6|91220.6|91265.9|91215.9|23
1637896060000|2021-11-26 03:07:40|91272.4|91222.4|91271.1|91221.1|91272.6|91222.6|91270.9|91220.9|42
1637896070000|2021-11-26 03:07:50|91270.7|91220.7|91269.9|91219.9|91271.1|91221.1|91269.2|91219.2|22
1637896080000|2021-11-26 03:08:00|91270.3|91220.3|91275.6|91225.6|91276.4|91226.4|91269.5|91219.5|33
1637896090000|2021-11-26 03:08:10|91276.5|91226.5|91275.4|91225.4|91277.1|91227.1|91275.3|91225.3|37
1637896100000|2021-11-26 03:08:20|91276|91226|91279.5|91229.5|91279.7|91229.7|91275.3|91225.3|38
1637896110000|2021-11-26 03:08:30|91280|91230|91280.7|91230.7|91281.1|91231.1|91279.4|91229.4|46
1637896120000|2021-11-26 03:08:40|91281|91231|91279.9|91229.9|91287.7|91237.7|91273.2|91223.2|55
1637896130000|2021-11-26 03:08:50|91279.3|91229.3|91282.3|91232.3|91285|91235|91277|91227|29
1637896140000|2021-11-26 03:09:00|91282.2|91232.2|91283.2|91233.2|91283.2|91233.2|91280.6|91230.6|34
1637896150000|2021-11-26 03:09:10|91283.5|91233.5|91283.5|91233.5|91285.5|91235.5|91281.8|91231.8|29
1637896160000|2021-11-26 03:09:20|91283.8|91233.8|91283.2|91233.2|91284.4|91234.4|91282.4|91232.4|27
1637896170000|2021-11-26 03:09:30|91283.4|91233.4|91279.1|91229.1|91283.7|91233.7|91278.4|91228.4|29
1637896180000|2021-11-26 03:09:40|91279.8|91229.8|91275.2|91225.2|91280.1|91230.1|91273.7|91223.7|43
1637896190000|2021-11-26 03:09:50|91275.1|91225.1|91277.7|91227.7|91280|91230|91274.1|91224.1|37
1637896200000|2021-11-26 03:10:00|91278.1|91228.1|91278.3|91228.3|91280.1|91230.1|91277.1|91227.1|34
1637896210000|2021-11-26 03:10:10|91278.4|91228.4|91277.6|91227.6|91278.8|91228.8|91277.2|91227.2|19
1637896220000|2021-11-26 03:10:20|91277.5|91227.5|91274.4|91224.4|91279.6|91229.6|91274|91224|31
1637896230000|2021-11-26 03:10:30|91274.7|91224.7|91274.4|91224.4|91275.6|91225.6|91272.4|91222.4|36
1637896240000|2021-11-26 03:10:40|91274.5|91224.5|91275.7|91225.7|91277.3|91227.3|91274.5|91224.5|31
1637896250000|2021-11-26 03:10:50|91275.8|91225.8|91272.7|91222.7|91275.9|91225.9|91271.8|91221.8|33
1637896260000|2021-11-26 03:11:00|91272.8|91222.8|91268.4|91218.4|91272.8|91222.8|91268.3|91218.3|33
1637896270000|2021-11-26 03:11:10|91268.1|91218.1|91267.8|91217.8|91268.1|91218.1|91266.8|91216.8|36
1637896280000|2021-11-26 03:11:20|91267.7|91217.7|91266.5|91216.5|91267.7|91217.7|91264.9|91214.9|25
1637896290000|2021-11-26 03:11:30|91266.3|91216.3|91260.7|91210.7|91267.3|91217.3|91260.7|91210.7|29
1637896300000|2021-11-26 03:11:40|91260.8|91210.8|91262.2|91212.2|91262.4|91212.4|91260.3|91210.3|27
1637896310000|2021-11-26 03:11:50|91262.1|91212.1|91270.7|91220.7|91270.9|91220.9|91262.1|91212.1|45
1637896320000|2021-11-26 03:12:00|91269.7|91219.7|91266.6|91216.6|91270.3|91220.3|91266.5|91216.5|31
1637896330000|2021-11-26 03:12:10|91266.9|91216.9|91267.4|91217.4|91267.7|91217.7|91266.5|91216.5|22
1637896340000|2021-11-26 03:12:20|91267.3|91217.3|91269.3|91219.3|91269.3|91219.3|91267.2|91217.2|23
1637896350000|2021-11-26 03:12:30|91269.1|91219.1|91268.5|91218.5|91269.5|91219.5|91268.1|91218.1|22
1637896360000|2021-11-26 03:12:40|91268.7|91218.7|91269.9|91219.9|91271.3|91221.3|91267.8|91217.8|32
1637896370000|2021-11-26 03:12:50|91270.2|91220.2|91270|91220|91271.1|91221.1|91269.7|91219.7|20
1637896380000|2021-11-26 03:13:00|91269.6|91219.6|91271.1|91221.1|91271.9|91221.9|91269.5|91219.5|35
1637896390000|2021-11-26 03:13:10|91271.2|91221.2|91274.5|91224.5|91275|91225|91270.9|91220.9|35
1637896400000|2021-11-26 03:13:20|91275.1|91225.1|91268|91218|91275.1|91225.1|91267.6|91217.6|39
1637896410000|2021-11-26 03:13:30|91269|91219|91269|91219|91271.7|91221.7|91267.5|91217.5|33
1637896420000|2021-11-26 03:13:40|91269.1|91219.1|91275.5|91225.5|91275.5|91225.5|91269.1|91219.1|46
1637896430000|2021-11-26 03:13:50|91276|91226|91273.4|91223.4|91276|91226|91273|91223|24
1637896440000|2021-11-26 03:14:00|91273|91223|91273.6|91223.6|91274.1|91224.1|91272.8|91222.8|24
1637896450000|2021-11-26 03:14:10|91273.5|91223.5|91273.1|91223.1|91274.6|91224.6|91272.9|91222.9|31
1637896460000|2021-11-26 03:14:20|91273.7|91223.7|91269.9|91219.9|91274|91224|91269.9|91219.9|23
1637896470000|2021-11-26 03:14:30|91269.8|91219.8|91270.9|91220.9|91271.8|91221.8|91266.9|91216.9|35
1637896480000|2021-11-26 03:14:40|91271|91221|91275.5|91225.5|91277.3|91227.3|91271|91221|36
1637896490000|2021-11-26 03:14:50|91275|91225|91274.5|91224.5|91275.2|91225.2|91273.2|91223.2|37
1637896500000|2021-11-26 03:15:00|91274.7|91224.7|91275.7|91225.7|91276|91226|91272.9|91222.9|34
1637896510000|2021-11-26 03:15:10|91275.6|91225.6|91274.4|91224.4|91276.8|91226.8|91274.4|91224.4|25
1637896520000|2021-11-26 03:15:20|91275.2|91225.2|91279.7|91229.7|91284.2|91234.2|91274.8|91224.8|21
1637896530000|2021-11-26 03:15:30|91279.3|91229.3|91280.4|91230.4|91280.9|91230.9|91279.3|91229.3|21
1637896540000|2021-11-26 03:15:40|91280.7|91230.7|91278.8|91228.8|91281.8|91231.8|91278.8|91228.8|26
1637896550000|2021-11-26 03:15:50|91278.6|91228.6|91279.2|91229.2|91279.2|91229.2|91277.1|91227.1|14
1637896560000|2021-11-26 03:16:00|91279.1|91229.1|91280.2|91230.2|91281|91231|91278.9|91228.9|20
1637896570000|2021-11-26 03:16:10|91280.3|91230.3|91278.3|91228.3|91281.6|91231.6|91278.3|91228.3|17
1637896580000|2021-11-26 03:16:20|91279.4|91229.4|91280.2|91230.2|91281.9|91231.9|91279.2|91229.2|24
1637896590000|2021-11-26 03:16:30|91280|91230|91280.3|91230.3|91280.9|91230.9|91279.4|91229.4|20
1637896600000|2021-11-26 03:16:40|91280.1|91230.1|91280.2|91230.2|91280.5|91230.5|91279.9|91229.9|10
1637896610000|2021-11-26 03:16:50|91279.5|91229.5|91280.7|91230.7|91282.2|91232.2|91279.3|91229.3|27
1637896620000|2021-11-26 03:17:00|91281.9|91231.9|91281|91231|91282.2|91232.2|91280.6|91230.6|23
1637896630000|2021-11-26 03:17:10|91280.7|91230.7|91278.6|91228.6|91281.1|91231.1|91278.4|91228.4|28
1637896640000|2021-11-26 03:17:20|91279|91229|91283.5|91233.5|91285.6|91235.6|91278|91228|32
1637896650000|2021-11-26 03:17:30|91283.9|91233.9|91283.8|91233.8|91284.8|91234.8|91283.2|91233.2|14
1637896660000|2021-11-26 03:17:40|91284.2|91234.2|91286.4|91236.4|91286.4|91236.4|91283.5|91233.5|25
1637896670000|2021-11-26 03:17:50|91286.3|91236.3|91285.9|91235.9|91286.8|91236.8|91284.5|91234.5|16
1637896680000|2021-11-26 03:18:00|91287.6|91237.6|91290.4|91240.4|91291.3|91241.3|91284.5|91234.5|21
1637896690000|2021-11-26 03:18:10|91290.2|91240.2|91298.1|91248.1|91298.8|91248.8|91290.1|91240.1|33
1637896700000|2021-11-26 03:18:20|91296.9|91246.9|91298|91248|91298.7|91248.7|91295.2|91245.2|23
1637896710000|2021-11-26 03:18:30|91297.7|91247.7|91297.8|91247.8|91298.9|91248.9|91297.3|91247.3|17
1637896720000|2021-11-26 03:18:40|91299|91249|91298.7|91248.7|91299|91249|91297.4|91247.4|8
1637896730000|2021-11-26 03:18:50|91298.9|91248.9|91300.3|91250.3|91300.5|91250.5|91298.6|91248.6|26
1637896740000|2021-11-26 03:19:00|91300.2|91250.2|91302.3|91252.3|91303.7|91253.7|91299.4|91249.4|36
1637896750000|2021-11-26 03:19:10|91302.5|91252.5|91299.9|91249.9|91303.5|91253.5|91299.9|91249.9|30
1637896760000|2021-11-26 03:19:20|91299.8|91249.8|91295.5|91245.5|91300.2|91250.2|91295.5|91245.5|26
1637896770000|2021-11-26 03:19:30|91295.6|91245.6|91300.9|91250.9|91301.3|91251.3|91295.6|91245.6|30
1637896780000|2021-11-26 03:19:40|91301|91251|91302.6|91252.6|91303.4|91253.4|91299.3|91249.3|30
1637896790000|2021-11-26 03:19:50|91302.2|91252.2|91302.2|91252.2|91302.6|91252.6|91301.7|91251.7|16
1637896800000|2021-11-26 03:20:00|91302.6|91252.6|91306.4|91256.4|91306.7|91256.7|91301.9|91251.9|30
1637896810000|2021-11-26 03:20:10|91306.3|91256.3|91303.1|91253.1|91306.7|91256.7|91302.9|91252.9|28
1637896820000|2021-11-26 03:20:20|91303.2|91253.2|91303.2|91253.2|91304.7|91254.7|91302.7|91252.7|23
1637896830000|2021-11-26 03:20:30|91303.5|91253.5|91303.3|91253.3|91305.2|91255.2|91303.1|91253.1|40
1637896840000|2021-11-26 03:20:40|91303.6|91253.6|91307|91257|91308.9|91258.9|91303.6|91253.6|29
1637896850000|2021-11-26 03:20:50|91307.2|91257.2|91308.1|91258.1|91308.5|91258.5|91307|91257|15
1637896860000|2021-11-26 03:21:00|91307.7|91257.7|91306.4|91256.4|91307.7|91257.7|91302.2|91252.2|27
1637896870000|2021-11-26 03:21:10|91306.3|91256.3|91304.3|91254.3|91307.5|91257.5|91304.1|91254.1|36
1637896880000|2021-11-26 03:21:20|91304.5|91254.5|91306.7|91256.7|91307.1|91257.1|91304|91254|36
1637896890000|2021-11-26 03:21:30|91307|91257|91304|91254|91307|91257|91302.4|91252.4|33
1637896900000|2021-11-26 03:21:40|91304.3|91254.3|91306.3|91256.3|91306.9|91256.9|91302.5|91252.5|29
1637896910000|2021-11-26 03:21:50|91306.2|91256.2|91305.7|91255.7|91306.2|91256.2|91305.2|91255.2|20
1637896920000|2021-11-26 03:22:00|91305.8|91255.8|91307.2|91257.2|91307.4|91257.4|91305.1|91255.1|28
1637896930000|2021-11-26 03:22:10|91306.1|91256.1|91305.7|91255.7|91306.2|91256.2|91304.3|91254.3|30
1637896940000|2021-11-26 03:22:20|91305.8|91255.8|91305.2|91255.2|91306.9|91256.9|91302.3|91252.3|41
1637896950000|2021-11-26 03:22:30|91305.4|91255.4|91304.2|91254.2|91305.5|91255.5|91304|91254|20
1637896960000|2021-11-26 03:22:40|91304|91254|91303.9|91253.9|91304.5|91254.5|91302.9|91252.9|17
1637896970000|2021-11-26 03:22:50|91304.1|91254.1|91302.1|91252.1|91304.1|91254.1|91302.1|91252.1|19
1637896980000|2021-11-26 03:23:00|91301.9|91251.9|91306.3|91256.3|91307.5|91257.5|91301.9|91251.9|28
1637896990000|2021-11-26 03:23:10|91306.9|91256.9|91305.4|91255.4|91306.9|91256.9|91304.9|91254.9|30
1637897000000|2021-11-26 03:23:20|91305|91255|91306.6|91256.6|91306.6|91256.6|91304.4|91254.4|25
1637897010000|2021-11-26 03:23:30|91306.9|91256.9|91307.3|91257.3|91307.5|91257.5|91306.5|91256.5|12
1637897020000|2021-11-26 03:23:40|91307.2|91257.2|91306.7|91256.7|91307.4|91257.4|91306.4|91256.4|12
1637897030000|2021-11-26 03:23:50|91306.5|91256.5|91308|91258|91308.4|91258.4|91306.5|91256.5|33
1637897040000|2021-11-26 03:24:00|91308.1|91258.1|91302.5|91252.5|91308.1|91258.1|91302.1|91252.1|39
1637897050000|2021-11-26 03:24:10|91302.2|91252.2|91303.4|91253.4|91305|91255|91301.8|91251.8|24
1637897060000|2021-11-26 03:24:20|91303.5|91253.5|91303|91253|91304.6|91254.6|91302.8|91252.8|22
1637897070000|2021-11-26 03:24:30|91302.9|91252.9|91303|91253|91303.2|91253.2|91302.3|91252.3|16
1637897080000|2021-11-26 03:24:40|91303.5|91253.5|91297.8|91247.8|91303.5|91253.5|91296.2|91246.2|32
1637897090000|2021-11-26 03:24:50|91297.6|91247.6|91296.8|91246.8|91298.8|91248.8|91296.8|91246.8|21
1637897100000|2021-11-26 03:25:00|91297|91247|91298.3|91248.3|91300.2|91250.2|91297|91247|42
1637897110000|2021-11-26 03:25:10|91298.4|91248.4|91298.5|91248.5|91299.2|91249.2|91298.1|91248.1|22
1637897120000|2021-11-26 03:25:20|91298.6|91248.6|91299|91249|91299.7|91249.7|91297.7|91247.7|27
1637897130000|2021-11-26 03:25:30|91298.9|91248.9|91293.9|91243.9|91299.3|91249.3|91293.6|91243.6|36
1637897140000|2021-11-26 03:25:40|91293.3|91243.3|91294.6|91244.6|91294.6|91244.6|91293|91243|15
1637897150000|2021-11-26 03:25:50|91294.4|91244.4|91294.1|91244.1|91294.6|91244.6|91292.9|91242.9|22
1637897160000|2021-11-26 03:26:00|91294.4|91244.4|91289.1|91239.1|91294.6|91244.6|91288.9|91238.9|45
1637897170000|2021-11-26 03:26:10|91289.2|91239.2|91290.1|91240.1|91290.8|91240.8|91289.2|91239.2|31
1637897180000|2021-11-26 03:26:20|91290.3|91240.3|91291|91241|91291|91241|91289.9|91239.9|16
1637897190000|2021-11-26 03:26:30|91290.8|91240.8|91290.6|91240.6|91290.9|91240.9|91289.5|91239.5|22
1637897200000|2021-11-26 03:26:40|91290.9|91240.9|91290.5|91240.5|91291|91241|91289.4|91239.4|28
1637897210000|2021-11-26 03:26:50|91290.4|91240.4|91293.4|91243.4|91295.9|91245.9|91290.4|91240.4|35
1637897220000|2021-11-26 03:27:00|91293.8|91243.8|91295.9|91245.9|91298.2|91248.2|91293.8|91243.8|33
1637897230000|2021-11-26 03:27:10|91296.6|91246.6|91295|91245|91296.8|91246.8|91292|91242|32
1637897240000|2021-11-26 03:27:20|91294.8|91244.8|91295.2|91245.2|91295.6|91245.6|91294.4|91244.4|29
1637897250000|2021-11-26 03:27:30|91295.1|91245.1|91295.2|91245.2|91295.7|91245.7|91294.7|91244.7|25
1637897260000|2021-11-26 03:27:40|91295.3|91245.3|91295.2|91245.2|91295.6|91245.6|91293.8|91243.8|37
1637897270000|2021-11-26 03:27:50|91295.4|91245.4|91294.5|91244.5|91295.8|91245.8|91293.9|91243.9|28
1637897280000|2021-11-26 03:28:00|91294.4|91244.4|91294.2|91244.2|91297.5|91247.5|91294.2|91244.2|23
1637897290000|2021-11-26 03:28:10|91294.4|91244.4|91294|91244|91294.4|91244.4|91293.9|91243.9|14
1637897300000|2021-11-26 03:28:20|91293.8|91243.8|91295.1|91245.1|91296.2|91246.2|91293.8|91243.8|20
1637897310000|2021-11-26 03:28:30|91295|91245|91289.6|91239.6|91295.7|91245.7|91289.6|91239.6|21
1637897320000|2021-11-26 03:28:40|91290.2|91240.2|91287.8|91237.8|91292.3|91242.3|91287.7|91237.7|33
1637897330000|2021-11-26 03:28:50|91287.9|91237.9|91289|91239|91289.8|91239.8|91287.5|91237.5|28
1637897340000|2021-11-26 03:29:00|91289.2|91239.2|91287.6|91237.6|91289.5|91239.5|91287.5|91237.5|17
1637897350000|2021-11-26 03:29:10|91287.4|91237.4|91285.8|91235.8|91287.4|91237.4|91284.7|91234.7|27
1637897360000|2021-11-26 03:29:20|91285.7|91235.7|91285.4|91235.4|91286.3|91236.3|91284.9|91234.9|27
1637897370000|2021-11-26 03:29:30|91285.5|91235.5|91289.5|91239.5|91290.1|91240.1|91284.3|91234.3|30
1637897380000|2021-11-26 03:29:40|91289.6|91239.6|91289.4|91239.4|91289.8|91239.8|91288.5|91238.5|15
1637897390000|2021-11-26 03:29:50|91288.5|91238.5|91291.1|91241.1|91293.2|91243.2|91288.5|91238.5|30
1637897400000|2021-11-26 03:30:00|91291|91241|91289.4|91239.4|91291|91241|91288.2|91238.2|31
1637897410000|2021-11-26 03:30:10|91289.6|91239.6|91289.8|91239.8|91289.8|91239.8|91287.8|91237.8|28
1637897420000|2021-11-26 03:30:20|91290.3|91240.3|91293.1|91243.1|91293.3|91243.3|91290.3|91240.3|17
1637897430000|2021-11-26 03:30:30|91293|91243|91291.9|91241.9|91293.4|91243.4|91291.6|91241.6|14
1637897440000|2021-11-26 03:30:40|91293.1|91243.1|91293.1|91243.1|91293.5|91243.5|91292.8|91242.8|25
1637897450000|2021-11-26 03:30:50|91293|91243|91293.1|91243.1|91295|91245|91292.8|91242.8|32
1637897460000|2021-11-26 03:31:00|91292.9|91242.9|91295.4|91245.4|91295.4|91245.4|91292.4|91242.4|29
1637897470000|2021-11-26 03:31:10|91295.2|91245.2|91294.2|91244.2|91295.2|91245.2|91291.9|91241.9|24
1637897480000|2021-11-26 03:31:20|91294.5|91244.5|91294.1|91244.1|91295|91245|91293.8|91243.8|30
1637897490000|2021-11-26 03:31:30|91293.8|91243.8|91289.9|91239.9|91294.2|91244.2|91289.5|91239.5|23
1637897500000|2021-11-26 03:31:40|91290.1|91240.1|91291.9|91241.9|91292.6|91242.6|91290.1|91240.1|23
1637897510000|2021-11-26 03:31:50|91291.6|91241.6|91291.6|91241.6|91292.1|91242.1|91290.8|91240.8|11
1637897520000|2021-11-26 03:32:00|91291.9|91241.9|91289.4|91239.4|91291.9|91241.9|91289.2|91239.2|38
1637897530000|2021-11-26 03:32:10|91289.8|91239.8|91289.9|91239.9|91289.9|91239.9|91288.9|91238.9|15
1637897540000|2021-11-26 03:32:20|91290.3|91240.3|91290.5|91240.5|91290.8|91240.8|91290.1|91240.1|9
1637897550000|2021-11-26 03:32:30|91290.9|91240.9|91290.6|91240.6|91290.9|91240.9|91288.9|91238.9|23
1637897560000|2021-11-26 03:32:40|91290.3|91240.3|91291.4|91241.4|91293.4|91243.4|91290.3|91240.3|17
1637897570000|2021-11-26 03:32:50|91291.2|91241.2|91292.4|91242.4|91293.4|91243.4|91291|91241|21
1637897580000|2021-11-26 03:33:00|91292.3|91242.3|91294.2|91244.2|91294.3|91244.3|91292.3|91242.3|28
1637897590000|2021-11-26 03:33:10|91293.7|91243.7|91293.3|91243.3|91294.8|91244.8|91293.3|91243.3|18
1637897600000|2021-11-26 03:33:20|91293.5|91243.5|91294.5|91244.5|91296.2|91246.2|91290.8|91240.8|34
1637897610000|2021-11-26 03:33:30|91294.4|91244.4|91294.9|91244.9|91295|91245|91293.8|91243.8|29
1637897620000|2021-11-26 03:33:40|91294.8|91244.8|91294.9|91244.9|91295.4|91245.4|91292.6|91242.6|36
1637897630000|2021-11-26 03:33:50|91295.1|91245.1|91297.8|91247.8|91298|91248|91294.9|91244.9|20
1637897640000|2021-11-26 03:34:00|91297.3|91247.3|91298|91248|91298.4|91248.4|91297|91247|19
1637897650000|2021-11-26 03:34:10|91297.5|91247.5|91299.5|91249.5|91299.5|91249.5|91297.5|91247.5|26
1637897660000|2021-11-26 03:34:20|91298.7|91248.7|91301.3|91251.3|91302.5|91252.5|91298.7|91248.7|22
1637897670000|2021-11-26 03:34:30|91302.5|91252.5|91301.5|91251.5|91302.5|91252.5|91300.8|91250.8|24
1637897680000|2021-11-26 03:34:40|91300.4|91250.4|91317.6|91267.6|91317.6|91267.6|91300.1|91250.1|28
1637897690000|2021-11-26 03:34:50|91317.7|91267.7|91310.4|91260.4|91318.5|91268.5|91310.4|91260.4|28
1637897700000|2021-11-26 03:35:00|91310.3|91260.3|91308.7|91258.7|91311.4|91261.4|91308|91258|29
1637897710000|2021-11-26 03:35:10|91308.5|91258.5|91314.4|91264.4|91315.7|91265.7|91306.2|91256.2|37
1637897720000|2021-11-26 03:35:20|91313.6|91263.6|91311.5|91261.5|91316.5|91266.5|91311.5|91261.5|35
1637897730000|2021-11-26 03:35:30|91310.9|91260.9|91311.3|91261.3|91311.4|91261.4|91310.6|91260.6|21
1637897740000|2021-11-26 03:35:40|91311.4|91261.4|91312.8|91262.8|91312.9|91262.9|91311|91261|22
1637897750000|2021-11-26 03:35:50|91312.9|91262.9|91313.3|91263.3|91315.4|91265.4|91311.2|91261.2|31
1637897760000|2021-11-26 03:36:00|91314|91264|91315.8|91265.8|91317.2|91267.2|91314|91264|41
1637897770000|2021-11-26 03:36:10|91315.6|91265.6|91315.4|91265.4|91316|91266|91313.7|91263.7|24
1637897780000|2021-11-26 03:36:20|91314.9|91264.9|91315.3|91265.3|91316.9|91266.9|91313.8|91263.8|34
1637897790000|2021-11-26 03:36:30|91315|91265|91312.7|91262.7|91315|91265|91311.4|91261.4|40
1637897800000|2021-11-26 03:36:40|91313.1|91263.1|91311.7|91261.7|91313.2|91263.2|91310.7|91260.7|28
1637897810000|2021-11-26 03:36:50|91312.2|91262.2|91314.3|91264.3|91314.7|91264.7|91311|91261|16
1637897820000|2021-11-26 03:37:00|91314.7|91264.7|91313.3|91263.3|91317.1|91267.1|91313.3|91263.3|30
1637897830000|2021-11-26 03:37:10|91312.7|91262.7|91315.5|91265.5|91315.5|91265.5|91312.3|91262.3|18
1637897840000|2021-11-26 03:37:20|91315.4|91265.4|91320.7|91270.7|91320.7|91270.7|91315.4|91265.4|18
1637897850000|2021-11-26 03:37:30|91319.6|91269.6|91319.1|91269.1|91320.5|91270.5|91318.6|91268.6|15
1637897860000|2021-11-26 03:37:40|91319|91269|91320.5|91270.5|91320.9|91270.9|91319|91269|11
1637897870000|2021-11-26 03:37:50|91320|91270|91323.3|91273.3|91323.8|91273.8|91319.6|91269.6|25
1637897880000|2021-11-26 03:38:00|91323.4|91273.4|91323.4|91273.4|91324|91274|91321.3|91271.3|27
1637897890000|2021-11-26 03:38:10|91324|91274|91326.3|91276.3|91329.3|91279.3|91322.3|91272.3|32
1637897900000|2021-11-26 03:38:20|91326.2|91276.2|91328.7|91278.7|91330.5|91280.5|91326.2|91276.2|24
1637897910000|2021-11-26 03:38:30|91329.3|91279.3|91333.7|91283.7|91334.6|91284.6|91328.6|91278.6|44
1637897920000|2021-11-26 03:38:40|91333.1|91283.1|91332.3|91282.3|91334.2|91284.2|91331.6|91281.6|41
1637897930000|2021-11-26 03:38:50|91331.9|91281.9|91326.8|91276.8|91332.6|91282.6|91326|91276|29
1637897940000|2021-11-26 03:39:00|91328.2|91278.2|91320.3|91270.3|91328.5|91278.5|91318|91268|39
1637897950000|2021-11-26 03:39:10|91320.4|91270.4|91321.9|91271.9|91323|91273|91319.7|91269.7|31
1637897960000|2021-11-26 03:39:20|91321.8|91271.8|91325|91275|91325.2|91275.2|91320.1|91270.1|39
1637897970000|2021-11-26 03:39:30|91324.9|91274.9|91320.6|91270.6|91325.3|91275.3|91320.6|91270.6|30
1637897980000|2021-11-26 03:39:40|91320.5|91270.5|91325.2|91275.2|91326.1|91276.1|91320.5|91270.5|21
1637897990000|2021-11-26 03:39:50|91324.8|91274.8|91325.8|91275.8|91331.7|91281.7|91324|91274|30
1637898000000|2021-11-26 03:40:00|91328.2|91278.2|91329.1|91279.1|91331|91281|91327.9|91277.9|24
1637898010000|2021-11-26 03:40:10|91328.4|91278.4|91334|91284|91334.8|91284.8|91327.6|91277.6|41
1637898020000|2021-11-26 03:40:20|91333.9|91283.9|91332|91282|91333.9|91283.9|91331.6|91281.6|15
1637898030000|2021-11-26 03:40:30|91331.4|91281.4|91332.6|91282.6|91333.9|91283.9|91331.4|91281.4|18
1637898040000|2021-11-26 03:40:40|91332.5|91282.5|91331.3|91281.3|91333.3|91283.3|91331.3|91281.3|31
1637898050000|2021-11-26 03:40:50|91331.2|91281.2|91325.6|91275.6|91334.7|91284.7|91323.9|91273.9|44
1637898060000|2021-11-26 03:41:00|91324.9|91274.9|91325.2|91275.2|91329.5|91279.5|91324.7|91274.7|24
1637898070000|2021-11-26 03:41:10|91325.3|91275.3|91323.9|91273.9|91325.5|91275.5|91323.2|91273.2|21
1637898080000|2021-11-26 03:41:20|91323.5|91273.5|91324.8|91274.8|91324.8|91274.8|91321.5|91271.5|19
1637898090000|2021-11-26 03:41:30|91324.2|91274.2|91323|91273|91324.2|91274.2|91322.8|91272.8|6
1637898100000|2021-11-26 03:41:40|91320.2|91270.2|91320.8|91270.8|91324.6|91274.6|91320.1|91270.1|20
1637898110000|2021-11-26 03:41:50|91321.1|91271.1|91324.8|91274.8|91325.6|91275.6|91320.2|91270.2|20
1637898120000|2021-11-26 03:42:00|91324.4|91274.4|91324.8|91274.8|91326.5|91276.5|91324.4|91274.4|20
1637898130000|2021-11-26 03:42:10|91325.3|91275.3|91323|91273|91325.3|91275.3|91322.1|91272.1|10
1637898140000|2021-11-26 03:42:20|91322.9|91272.9|91325|91275|91326.4|91276.4|91322.2|91272.2|8
1637898150000|2021-11-26 03:42:30|91322.7|91272.7|91317.1|91267.1|91325.4|91275.4|91316|91266|19
1637898160000|2021-11-26 03:42:40|91318.5|91268.5|91318.7|91268.7|91318.8|91268.8|91317.2|91267.2|25
1637898170000|2021-11-26 03:42:50|91318.5|91268.5|91321.9|91271.9|91323.1|91273.1|91318.5|91268.5|11
1637898180000|2021-11-26 03:43:00|91324.5|91274.5|91312.1|91262.1|91324.5|91274.5|91312.1|91262.1|28
1637898190000|2021-11-26 03:43:10|91311.4|91261.4|91312.7|91262.7|91315.2|91265.2|91308.7|91258.7|22
1637898200000|2021-11-26 03:43:20|91315|91265|91312.2|91262.2|91315|91265|91310|91260|36
1637898210000|2021-11-26 03:43:30|91312.4|91262.4|91316.3|91266.3|91322.2|91272.2|91312.3|91262.3|34
1637898220000|2021-11-26 03:43:40|91315.9|91265.9|91318.4|91268.4|91319.1|91269.1|91315.9|91265.9|36
1637898230000|2021-11-26 03:43:50|91318.6|91268.6|91317.9|91267.9|91319.5|91269.5|91317.9|91267.9|21
1637898240000|2021-11-26 03:44:00|91318.1|91268.1|91318.7|91268.7|91322.8|91272.8|91317.6|91267.6|35
1637898250000|2021-11-26 03:44:10|91319.7|91269.7|91317.2|91267.2|91319.7|91269.7|91316|91266|29
1637898260000|2021-11-26 03:44:20|91317|91267|91320.3|91270.3|91321.6|91271.6|91317|91267|28
1637898270000|2021-11-26 03:44:30|91319.5|91269.5|91310.3|91260.3|91320|91270|91307.2|91257.2|51
1637898280000|2021-11-26 03:44:40|91310.5|91260.5|91310.6|91260.6|91311.3|91261.3|91309.6|91259.6|37
1637898290000|2021-11-26 03:44:50|91310.9|91260.9|91303.2|91253.2|91311.8|91261.8|91303.2|91253.2|35
1637898300000|2021-11-26 03:45:00|91307.8|91257.8|91311.2|91261.2|91312.2|91262.2|91306.9|91256.9|38
1637898310000|2021-11-26 03:45:10|91310.4|91260.4|91312.8|91262.8|91316.7|91266.7|91310.4|91260.4|40
1637898320000|2021-11-26 03:45:20|91312.9|91262.9|91313|91263|91315.3|91265.3|91312.9|91262.9|26
1637898330000|2021-11-26 03:45:30|91313.2|91263.2|91322.4|91272.4|91335|91278.4|91313.1|91255|27
1637898340000|2021-11-26 03:45:40|91320.8|91270.8|91321.1|91271.1|91321.3|91271.3|91320.7|91270.7|12
1637898350000|2021-11-26 03:45:50|91321.9|91271.9|91322.5|91272.5|91323.1|91273.1|91318.8|91268.8|9
1637898360000|2021-11-26 03:46:00|91322.3|91272.3|91322.5|91272.5|91327.2|91277.2|91320.9|91270.9|32
1637898370000|2021-11-26 03:46:10|91322.7|91272.7|91331.3|91281.3|91333.3|91283.3|91322.6|91272.6|36
1637898380000|2021-11-26 03:46:20|91331.7|91281.7|91331|91281|91334.7|91284.7|91325.5|91275.5|28
1637898390000|2021-11-26 03:46:30|91329.9|91279.9|91320.2|91270.2|91332.3|91282.3|91317.8|91267.8|28
1637898400000|2021-11-26 03:46:40|91319.5|91269.5|91318.9|91268.9|91320.9|91270.9|91318.7|91268.7|19
1637898410000|2021-11-26 03:46:50|91319.3|91269.3|91319.9|91269.9|91322|91272|91319.1|91269.1|32
1637898420000|2021-11-26 03:47:00|91320.1|91270.1|91317.2|91267.2|91320.3|91270.3|91313.7|91263.7|41
1637898430000|2021-11-26 03:47:10|91318.1|91268.1|91314.8|91264.8|91318.1|91268.1|91310.1|91260.1|46
1637898440000|2021-11-26 03:47:20|91317.2|91267.2|91317.4|91267.4|91317.8|91267.8|91312.9|91262.9|35
1637898450000|2021-11-26 03:47:30|91317.5|91267.5|91315.6|91265.6|91317.6|91267.6|91315.3|91265.3|24
1637898460000|2021-11-26 03:47:40|91315.4|91265.4|91312.2|91262.2|91317.4|91267.4|91310.7|91260.7|21
1637898470000|2021-11-26 03:47:50|91311.6|91261.6|91314.2|91264.2|91315.9|91265.9|91311.2|91261.2|32
1637898480000|2021-11-26 03:48:00|91314.1|91264.1|91309|91259|91314.5|91264.5|91309|91259|45
1637898490000|2021-11-26 03:48:10|91308.6|91258.6|91311.3|91261.3|91311.4|91261.4|91308.2|91258.2|31
1637898500000|2021-11-26 03:48:20|91310.9|91260.9|91312.3|91262.3|91313.9|91263.9|91310|91260|28
1637898510000|2021-11-26 03:48:30|91312.2|91262.2|91313.3|91263.3|91314.1|91264.1|91310|91260|22
1637898520000|2021-11-26 03:48:40|91312.4|91262.4|91310.6|91260.6|91314.7|91264.7|91310.6|91260.6|19
1637898530000|2021-11-26 03:48:50|91313.9|91263.9|91310.6|91260.6|91313.9|91263.9|91309.9|91259.9|28
1637898540000|2021-11-26 03:49:00|91310.7|91260.7|91311.2|91261.2|91312.5|91262.5|91310.5|91260.5|32
1637898550000|2021-11-26 03:49:10|91311.6|91261.6|91311.1|91261.1|91312|91262|91310.1|91260.1|17
1637898560000|2021-11-26 03:49:20|91311.7|91261.7|91311.2|91261.2|91315.2|91265.2|91310.2|91260.2|10
1637898570000|2021-11-26 03:49:30|91310.7|91260.7|91307.2|91257.2|91311.9|91261.9|91306.3|91256.3|23
1637898580000|2021-11-26 03:49:40|91307.8|91257.8|91306.8|91256.8|91311.2|91261.2|91306.2|91256.2|39
1637898590000|2021-11-26 03:49:50|91306.9|91256.9|91311.6|91261.6|91313.7|91263.7|91306.8|91256.8|43
1637898600000|2021-11-26 03:50:00|91311.1|91261.1|91310.7|91260.7|91313.3|91263.3|91310.7|91260.7|36
1637898610000|2021-11-26 03:50:10|91311.1|91261.1|91309.8|91259.8|91311.9|91261.9|91309.8|91259.8|13
1637898620000|2021-11-26 03:50:20|91310.8|91260.8|91309.1|91259.1|91311|91261|91308.4|91258.4|15
1637898630000|2021-11-26 03:50:30|91309.5|91259.5|91308.4|91258.4|91312|91262|91304.6|91254.6|44
1637898640000|2021-11-26 03:50:40|91307.2|91257.2|91307.9|91257.9|91309.3|91259.3|91305.8|91255.8|36
1637898650000|2021-11-26 03:50:50|91308|91258|91304.5|91254.5|91308.2|91258.2|91300.2|91250.2|44
1637898660000|2021-11-26 03:51:00|91303.9|91253.9|91305.9|91255.9|91307|91257|91302.8|91252.8|35
1637898670000|2021-11-26 03:51:10|91305.6|91255.6|91305.4|91255.4|91306.7|91256.7|91304.4|91254.4|36
1637898680000|2021-11-26 03:51:20|91305.3|91255.3|91305.7|91255.7|91306.6|91256.6|91303|91253|30
1637898690000|2021-11-26 03:51:30|91305.1|91255.1|91303.7|91253.7|91305.9|91255.9|91302.7|91252.7|20
1637898700000|2021-11-26 03:51:40|91302.9|91252.9|91304.5|91254.5|91304.7|91254.7|91302.9|91252.9|16
1637898710000|2021-11-26 03:51:50|91304.8|91254.8|91308.8|91258.8|91308.8|91258.8|91304.6|91254.6|18
1637898720000|2021-11-26 03:52:00|91307.7|91257.7|91299.8|91249.8|91307.7|91257.7|91299.7|91249.7|34
1637898730000|2021-11-26 03:52:10|91299.5|91249.5|91299.3|91249.3|91303.1|91253.1|91299.3|91249.3|10
1637898740000|2021-11-26 03:52:20|91299.7|91249.7|91297|91247|91301.6|91251.6|91296.8|91246.8|33
1637898750000|2021-11-26 03:52:30|91296|91246|91297.9|91247.9|91297.9|91247.9|91295.7|91245.7|11
1637898760000|2021-11-26 03:52:40|91299.2|91249.2|91304.1|91254.1|91304.1|91254.1|91298.3|91248.3|35
1637898770000|2021-11-26 03:52:50|91304|91254|91300.1|91250.1|91307|91257|91299.8|91249.8|38
1637898780000|2021-11-26 03:53:00|91299.8|91249.8|91296.6|91246.6|91302|91252|91296.6|91246.6|26
1637898790000|2021-11-26 03:53:10|91297.3|91247.3|91297.2|91247.2|91299.5|91249.5|91296.2|91246.2|33
1637898800000|2021-11-26 03:53:20|91297.3|91247.3|91298.1|91248.1|91299.2|91249.2|91297.3|91247.3|16
1637898810000|2021-11-26 03:53:30|91297.6|91247.6|91298.1|91248.1|91298.2|91248.2|91295.8|91245.8|20
1637898820000|2021-11-26 03:53:40|91298.3|91248.3|91301.7|91251.7|91301.7|91251.7|91298.1|91248.1|23
1637898830000|2021-11-26 03:53:50|91300.8|91250.8|91299.3|91249.3|91300.9|91250.9|91297.8|91247.8|22
1637898840000|2021-11-26 03:54:00|91299.4|91249.4|91301.4|91251.4|91301.4|91251.4|91296.8|91246.8|32
1637898850000|2021-11-26 03:54:10|91301.2|91251.2|91299.8|91249.8|91301.2|91251.2|91297.4|91247.4|30
1637898860000|2021-11-26 03:54:20|91299.7|91249.7|91299.4|91249.4|91300.6|91250.6|91297|91247|28
1637898870000|2021-11-26 03:54:30|91298.7|91248.7|91299.9|91249.9|91300.1|91250.1|91298.5|91248.5|16
1637898880000|2021-11-26 03:54:40|91299.8|91249.8|91304.3|91254.3|91304.3|91254.3|91298.5|91248.5|25
1637898890000|2021-11-26 03:54:50|91304.4|91254.4|91300.4|91250.4|91304.9|91254.9|91295.9|91245.9|20
1637898900000|2021-11-26 03:55:00|91302.2|91252.2|91301.5|91251.5|91302.8|91252.8|91298.2|91248.2|25
1637898910000|2021-11-26 03:55:10|91302.2|91252.2|91302.3|91252.3|91304.1|91254.1|91298.4|91248.4|20
1637898920000|2021-11-26 03:55:20|91301.8|91251.8|91298|91248|91302.7|91252.7|91297.3|91247.3|29
1637898930000|2021-11-26 03:55:30|91298.8|91248.8|91293.2|91243.2|91298.8|91248.8|91293.2|91243.2|28
1637898940000|2021-11-26 03:55:40|91293.3|91243.3|91299.5|91249.5|91299.5|91249.5|91293.3|91243.3|19
1637898950000|2021-11-26 03:55:50|91299.6|91249.6|91287.1|91237.1|91299.6|91249.6|91287.1|91237.1|28
1637898960000|2021-11-26 03:56:00|91289.2|91239.2|91288.5|91238.5|91289.9|91239.9|91287.5|91237.5|36
1637898970000|2021-11-26 03:56:10|91288.6|91238.6|91283.9|91233.9|91288.8|91238.8|91281.5|91231.5|54
1637898980000|2021-11-26 03:56:20|91282.3|91232.3|91291.5|91241.5|91291.5|91241.5|91282.3|91232.3|48
1637898990000|2021-11-26 03:56:30|91289.2|91239.2|91293.9|91243.9|91293.9|91243.9|91288.1|91238.1|26
1637899000000|2021-11-26 03:56:40|91293.6|91243.6|91293.2|91243.2|91296.3|91246.3|91293.2|91243.2|28
1637899010000|2021-11-26 03:56:50|91293.4|91243.4|91293.5|91243.5|91294.5|91244.5|91292.7|91242.7|39
1637899020000|2021-11-26 03:57:00|91292.7|91242.7|91291.6|91241.6|91293.8|91243.8|91288|91238|32
1637899030000|2021-11-26 03:57:10|91287.4|91237.4|91285.8|91235.8|91291|91241|91285.8|91235.8|35
1637899040000|2021-11-26 03:57:20|91286|91236|91298.8|91248.8|91310.7|91251.3|91285.8|91235.8|26
1637899050000|2021-11-26 03:57:30|91300.3|91250.3|91303|91253|91303.7|91253.7|91297.8|91247.8|25
1637899060000|2021-11-26 03:57:40|91303.4|91253.4|91303.2|91253.2|91304.2|91254.2|91300.3|91250.3|29
1637899070000|2021-11-26 03:57:50|91303.4|91253.4|91303.6|91253.6|91305.1|91255.1|91303.3|91253.3|28
1637899080000|2021-11-26 03:58:00|91303.3|91253.3|91300.7|91250.7|91303.7|91253.7|91299.3|91249.3|37
1637899090000|2021-11-26 03:58:10|91299.9|91249.9|91297.6|91247.6|91300.5|91250.5|91294.4|91244.4|38
1637899100000|2021-11-26 03:58:20|91298|91248|91299.8|91249.8|91302.7|91252.7|91296.9|91246.9|36
1637899110000|2021-11-26 03:58:30|91299.3|91249.3|91302|91252|91303.2|91253.2|91299.2|91249.2|25
1637899120000|2021-11-26 03:58:40|91302.6|91252.6|91306.6|91256.6|91310.2|91260.2|91302.6|91252.6|27
1637899130000|2021-11-26 03:58:50|91304.9|91254.9|91306|91256|91307.1|91257.1|91302.6|91252.6|33
1637899140000|2021-11-26 03:59:00|91306.1|91256.1|91306.5|91256.5|91307.6|91257.6|91305.9|91255.9|32
1637899150000|2021-11-26 03:59:10|91306.9|91256.9|91306.5|91256.5|91311.3|91261.3|91304.9|91254.9|39
1637899160000|2021-11-26 03:59:20|91307.2|91257.2|91308.1|91258.1|91309.5|91259.5|91305.5|91255.5|28
1637899170000|2021-11-26 03:59:30|91307.9|91257.9|91309.3|91259.3|91311|91261|91306|91256|45
1637899180000|2021-11-26 03:59:40|91309.4|91259.4|91311.4|91261.4|91312.2|91262.2|91307.9|91257.9|36
1637899190000|2021-11-26 03:59:50|91311.3|91261.3|91313.1|91263.1|91313.7|91263.7|91310.4|91260.4|26
1637899200000|2021-11-26 04:00:00|91313.3|91263.3|91304.2|91254.2|91313.3|91263.3|91302.2|91252.2|53
1637899210000|2021-11-26 04:00:10|91304.8|91254.8|91302.8|91252.8|91306.7|91256.7|91301.9|91251.9|48
1637899220000|2021-11-26 04:00:20|91302.7|91252.7|91301.6|91251.6|91306|91256|91301|91251|29
1637899230000|2021-11-26 04:00:30|91303.4|91253.4|91304.8|91254.8|91304.8|91254.8|91301.3|91251.3|28
1637899240000|2021-11-26 04:00:40|91304.3|91254.3|91303.4|91253.4|91305.4|91255.4|91303.4|91253.4|34
1637899250000|2021-11-26 04:00:50|91304.3|91254.3|91304.6|91254.6|91305.4|91255.4|91302.5|91252.5|46
1637899260000|2021-11-26 04:01:00|91304.3|91254.3|91302.8|91252.8|91304.3|91254.3|91300.8|91250.8|42
1637899270000|2021-11-26 04:01:10|91302.5|91252.5|91306.5|91256.5|91311.8|91261.8|91301.9|91251.9|46
1637899280000|2021-11-26 04:01:20|91307.1|91257.1|91306.3|91256.3|91307.2|91257.2|91303.9|91253.9|37
1637899290000|2021-11-26 04:01:30|91306|91256|91307.7|91257.7|91308.8|91258.8|91303.9|91253.9|43
1637899300000|2021-11-26 04:01:40|91306.8|91256.8|91304.8|91254.8|91307.3|91257.3|91304.8|91254.8|19
1637899310000|2021-11-26 04:01:50|91304.9|91254.9|91306.1|91256.1|91307.4|91257.4|91303.5|91253.5|28
1637899320000|2021-11-26 04:02:00|91306.3|91256.3|91306.6|91256.6|91312.8|91262.8|91303.5|91253.5|24
1637899330000|2021-11-26 04:02:10|91307.4|91257.4|91305.2|91255.2|91307.7|91257.7|91303.1|91253.1|26
1637899340000|2021-11-26 04:02:20|91303.6|91253.6|91304.6|91254.6|91308.5|91258.5|91298.3|91248.3|24
1637899350000|2021-11-26 04:02:30|91304.7|91254.7|91306.7|91256.7|91307.4|91257.4|91302.7|91252.7|35
1637899360000|2021-11-26 04:02:40|91307.6|91257.6|91306.7|91256.7|91307.6|91257.6|91305.2|91255.2|25
1637899370000|2021-11-26 04:02:50|91306.2|91256.2|91304.4|91254.4|91306.5|91256.5|91302.7|91252.7|30
1637899380000|2021-11-26 04:03:00|91306.6|91256.6|91306.5|91256.5|91306.9|91256.9|91303.8|91253.8|18
1637899390000|2021-11-26 04:03:10|91307.2|91257.2|91304.2|91254.2|91307.8|91257.8|91300.3|91250.3|13
1637899400000|2021-11-26 04:03:20|91306.4|91256.4|91307.2|91257.2|91308.3|91258.3|91304.3|91254.3|20
1637899410000|2021-11-26 04:03:30|91308.4|91258.4|91304.1|91254.1|91308.4|91258.4|91303.9|91253.9|30
1637899420000|2021-11-26 04:03:40|91304.3|91254.3|91306.4|91256.4|91307|91257|91303.9|91253.9|26
1637899430000|2021-11-26 04:03:50|91307.3|91257.3|91307.2|91257.2|91308.2|91258.2|91305.9|91255.9|18
1637899440000|2021-11-26 04:04:00|91307.7|91257.7|91308.1|91258.1|91313.1|91263.1|91306.5|91256.5|28
1637899450000|2021-11-26 04:04:10|91307|91257|91308.4|91258.4|91310|91260|91305.2|91255.2|23
1637899460000|2021-11-26 04:04:20|91307.7|91257.7|91308.7|91258.7|91309.3|91259.3|91307.4|91257.4|26
1637899470000|2021-11-26 04:04:30|91308.9|91258.9|91308.6|91258.6|91308.9|91258.9|91308.1|91258.1|14
1637899480000|2021-11-26 04:04:40|91307.9|91257.9|91310|91260|91311|91261|91307.9|91257.9|13
1637899490000|2021-11-26 04:04:50|91311.1|91261.1|91311.2|91261.2|91313.6|91263.6|91308.5|91258.5|26
1637899500000|2021-11-26 04:05:00|91311.4|91261.4|91315.6|91265.6|91315.6|91265.6|91310.7|91260.7|28
1637899510000|2021-11-26 04:05:10|91315.9|91265.9|91312|91262|91315.9|91265.9|91312|91262|14
1637899520000|2021-11-26 04:05:20|91312.2|91262.2|91312.4|91262.4|91313.8|91263.8|91311.7|91261.7|15
1637899530000|2021-11-26 04:05:30|91310.5|91260.5|91314.3|91264.3|91314.3|91264.3|91308.4|91258.4|9
1637899540000|2021-11-26 04:05:40|91310.4|91260.4|91307|91257|91312.9|91262.9|91307|91257|7
1637899550000|2021-11-26 04:05:50|91310|91260|91311.1|91261.1|91313.7|91263.7|91306.6|91256.6|10
1637899560000|2021-11-26 04:06:00|91307.9|91257.9|91312.8|91262.8|91312.8|91262.8|91307.9|91257.9|11
1637899570000|2021-11-26 04:06:10|91313.3|91263.3|91314.9|91264.9|91315.4|91265.4|91309.2|91259.2|16
1637899580000|2021-11-26 04:06:20|91314.2|91264.2|91314.1|91264.1|91315.5|91265.5|91312.9|91262.9|18
1637899590000|2021-11-26 04:06:30|91314|91264|91313.3|91263.3|91314.8|91264.8|91310.7|91260.7|16
1637899600000|2021-11-26 04:06:40|91314.5|91264.5|91321.4|91271.4|91321.7|91271.7|91313.3|91263.3|27
1637899610000|2021-11-26 04:06:50|91321.3|91271.3|91318.6|91268.6|91321.4|91271.4|91318.1|91268.1|21
1637899620000|2021-11-26 04:07:00|91321.4|91271.4|91317.8|91267.8|91321.5|91271.5|91316.6|91266.6|29
1637899630000|2021-11-26 04:07:10|91317.6|91267.6|91321.6|91271.6|91324.6|91274.6|91317.3|91267.3|35
1637899640000|2021-11-26 04:07:20|91322.2|91272.2|91318.9|91268.9|91324.2|91274.2|91316.2|91266.2|23
1637899650000|2021-11-26 04:07:30|91319.4|91269.4|91322.9|91272.9|91323.2|91273.2|91318.1|91268.1|32
1637899660000|2021-11-26 04:07:40|91322.1|91272.1|91321.2|91271.2|91323.2|91273.2|91319.8|91269.8|20
1637899670000|2021-11-26 04:07:50|91320.5|91270.5|91321.1|91271.1|91335.6|91285.6|91319.1|91269.1|47
1637899680000|2021-11-26 04:08:00|91321.5|91271.5|91321.6|91271.6|91323.2|91273.2|91319|91269|36
1637899690000|2021-11-26 04:08:10|91321.5|91271.5|91324.6|91274.6|91325.7|91275.7|91319.8|91269.8|25
1637899700000|2021-11-26 04:08:20|91324.5|91274.5|91323.7|91273.7|91326.2|91276.2|91320.8|91270.8|20
1637899710000|2021-11-26 04:08:30|91322.6|91272.6|91321.1|91271.1|91323.9|91273.9|91320.6|91270.6|23
1637899720000|2021-11-26 04:08:40|91320.9|91270.9|91321.7|91271.7|91321.7|91271.7|91320.2|91270.2|13
1637899730000|2021-11-26 04:08:50|91320.7|91270.7|91324.2|91274.2|91324.2|91274.2|91320.4|91270.4|20
1637899740000|2021-11-26 04:09:00|91324.7|91274.7|91328.2|91278.2|91330.9|91280.9|91324.3|91274.3|32
1637899750000|2021-11-26 04:09:10|91326.7|91276.7|91326.7|91276.7|91327.9|91277.9|91326|91276|27
1637899760000|2021-11-26 04:09:20|91326.8|91276.8|91326.7|91276.7|91327.2|91277.2|91325.9|91275.9|28
1637899770000|2021-11-26 04:09:30|91326.8|91276.8|91324.3|91274.3|91326.8|91276.8|91324.3|91274.3|14
1637899780000|2021-11-26 04:09:40|91324.2|91274.2|91324.8|91274.8|91327|91277|91322.8|91272.8|21
1637899790000|2021-11-26 04:09:50|91325.4|91275.4|91328.5|91278.5|91334.6|91284.6|91323|91273|38
1637899800000|2021-11-26 04:10:00|91328.9|91278.9|91327.8|91277.8|91328.9|91278.9|91325.4|91275.4|27
1637899810000|2021-11-26 04:10:10|91327.6|91277.6|91325.2|91275.2|91327.8|91277.8|91325.2|91275.2|27
1637899820000|2021-11-26 04:10:20|91325.3|91275.3|91323.3|91273.3|91325.9|91275.9|91323.3|91273.3|38
1637899830000|2021-11-26 04:10:30|91323.4|91273.4|91323.7|91273.7|91325|91275|91323.4|91273.4|30
1637899840000|2021-11-26 04:10:40|91324.2|91274.2|91321.7|91271.7|91326.2|91276.2|91321.7|91271.7|19
1637899850000|2021-11-26 04:10:50|91322.8|91272.8|91323.1|91273.1|91325.4|91275.4|91322.3|91272.3|43
1637899860000|2021-11-26 04:11:00|91322.6|91272.6|91320.1|91270.1|91325.4|91275.4|91320.1|91270.1|27
1637899870000|2021-11-26 04:11:10|91321.2|91271.2|91320.7|91270.7|91322.1|91272.1|91320.4|91270.4|24
1637899880000|2021-11-26 04:11:20|91320.4|91270.4|91319.8|91269.8|91320.8|91270.8|91318.5|91268.5|26
1637899890000|2021-11-26 04:11:30|91319.7|91269.7|91322.6|91272.6|91325.2|91275.2|91319|91269|21
1637899900000|2021-11-26 04:11:40|91324|91274|91324.5|91274.5|91326.1|91276.1|91323|91273|28
1637899910000|2021-11-26 04:11:50|91324.4|91274.4|91321.7|91271.7|91325.6|91275.6|91321.1|91271.1|27
1637899920000|2021-11-26 04:12:00|91321.8|91271.8|91324|91274|91325.7|91275.7|91321.3|91271.3|35
1637899930000|2021-11-26 04:12:10|91323.9|91273.9|91321.5|91271.5|91324.3|91274.3|91321.5|91271.5|23
1637899940000|2021-11-26 04:12:20|91320.8|91270.8|91321.9|91271.9|91322.7|91272.7|91320.8|91270.8|21
1637899950000|2021-11-26 04:12:30|91322|91272|91319.9|91269.9|91323.5|91273.5|91319.9|91269.9|19
1637899960000|2021-11-26 04:12:40|91320.6|91270.6|91319.1|91269.1|91322.4|91272.4|91318|91268|33
1637899970000|2021-11-26 04:12:50|91318.5|91268.5|91317.5|91267.5|91320.6|91270.6|91316.9|91266.9|27
1637899980000|2021-11-26 04:13:00|91317.1|91267.1|91318.6|91268.6|91318.8|91268.8|91317|91267|19
1637899990000|2021-11-26 04:13:10|91319|91269|91316.4|91266.4|91319|91269|91315.2|91265.2|36
1637900000000|2021-11-26 04:13:20|91316|91266|91317.1|91267.1|91318.7|91268.7|91314.3|91264.3|30
1637900010000|2021-11-26 04:13:30|91317.3|91267.3|91319.5|91269.5|91319.6|91269.6|91314.7|91264.7|33
1637900020000|2021-11-26 04:13:40|91320.4|91270.4|91318.7|91268.7|91321.7|91271.7|91318.7|91268.7|32
1637900030000|2021-11-26 04:13:50|91320.1|91270.1|91318.1|91268.1|91321.1|91271.1|91310.1|91260.1|23
1637900040000|2021-11-26 04:14:00|91318.4|91268.4|91322.2|91272.2|91322.2|91272.2|91317.9|91267.9|25
1637900050000|2021-11-26 04:14:10|91322.3|91272.3|91320|91270|91322.5|91272.5|91319.8|91269.8|31
1637900060000|2021-11-26 04:14:20|91319.9|91269.9|91316.5|91266.5|91320.3|91270.3|91314.5|91264.5|29
1637900070000|2021-11-26 04:14:30|91319.9|91269.9|91316.1|91266.1|91319.9|91269.9|91313.7|91263.7|47
1637900080000|2021-11-26 04:14:40|91316.8|91266.8|91312.4|91262.4|91319.9|91269.9|91312|91262|32
1637900090000|2021-11-26 04:14:50|91313.3|91263.3|91314.7|91264.7|91314.7|91264.7|91311.4|91261.4|20
1637900100000|2021-11-26 04:15:00|91316|91266|91315.2|91265.2|91316.2|91266.2|91312.8|91262.8|37
1637900110000|2021-11-26 04:15:10|91315|91265|91311.7|91261.7|91316.2|91266.2|91311.7|91261.7|25
1637900120000|2021-11-26 04:15:20|91311.8|91261.8|91311.9|91261.9|91312.3|91262.3|91309.7|91259.7|27
1637900130000|2021-11-26 04:15:30|91312|91262|91317.5|91267.5|91319.6|91269.6|91310.2|91260.2|36
1637900140000|2021-11-26 04:15:40|91317.8|91267.8|91318.3|91268.3|91319.6|91269.6|91315.3|91265.3|19
1637900150000|2021-11-26 04:15:50|91318.1|91268.1|91318.1|91268.1|91320.9|91270.9|91316.6|91266.6|21
1637900160000|2021-11-26 04:16:00|91318|91268|91318.5|91268.5|91319.3|91269.3|91316.5|91266.5|29
1637900170000|2021-11-26 04:16:10|91317.4|91267.4|91320|91270|91323.2|91273.2|91314.4|91264.4|36
1637900180000|2021-11-26 04:16:20|91319.3|91269.3|91323.2|91273.2|91328.9|91278.9|91319.3|91269.3|37
1637900190000|2021-11-26 04:16:30|91326.2|91276.2|91322.7|91272.7|91326.2|91276.2|91321.7|91271.7|28
1637900200000|2021-11-26 04:16:40|91323.1|91273.1|91320.7|91270.7|91323.1|91273.1|91318.9|91268.9|33
1637900210000|2021-11-26 04:16:50|91320.8|91270.8|91320.1|91270.1|91323.1|91273.1|91320|91270|41
1637900220000|2021-11-26 04:17:00|91320.2|91270.2|91318.7|91268.7|91321.1|91271.1|91317.8|91267.8|26
1637900230000|2021-11-26 04:17:10|91320.5|91270.5|91316.8|91266.8|91321.6|91271.6|91316.6|91266.6|23
1637900240000|2021-11-26 04:17:20|91319.2|91269.2|91312.1|91262.1|91319.2|91269.2|91312.1|91262.1|18
1637900250000|2021-11-26 04:17:30|91312.8|91262.8|91312.6|91262.6|91315.1|91265.1|91312.6|91262.6|19
1637900260000|2021-11-26 04:17:40|91312|91262|91316.2|91266.2|91316.4|91266.4|91312|91262|17
1637900270000|2021-11-26 04:17:50|91316.5|91266.5|91312.7|91262.7|91316.9|91266.9|91312.2|91262.2|40
1637900280000|2021-11-26 04:18:00|91313.2|91263.2|91313.7|91263.7|91314|91264|91311|91261|31
1637900290000|2021-11-26 04:18:10|91314.3|91264.3|91315.8|91265.8|91315.9|91265.9|91312.5|91262.5|27
1637900300000|2021-11-26 04:18:20|91316.1|91266.1|91310.1|91260.1|91320.4|91270.4|91306|91256|24
1637900310000|2021-11-26 04:18:30|91313|91263|91311.2|91261.2|91313.5|91263.5|91310.3|91260.3|24
1637900320000|2021-11-26 04:18:40|91311.4|91261.4|91303.4|91253.4|91311.4|91261.4|91301.1|91251.1|41
1637900330000|2021-11-26 04:18:50|91302.9|91252.9|91305.6|91255.6|91305.6|91255.6|91302.9|91252.9|26
1637900340000|2021-11-26 04:19:00|91305.5|91255.5|91302.9|91252.9|91308|91258|91301.8|91251.8|39
1637900350000|2021-11-26 04:19:10|91303|91253|91305.1|91255.1|91305.5|91255.5|91303|91253|24
1637900360000|2021-11-26 04:19:20|91305.5|91255.5|91306.6|91256.6|91309.6|91259.6|91302.9|91252.9|35
1637900370000|2021-11-26 04:19:30|91307.6|91257.6|91307.5|91257.5|91308.3|91258.3|91306.1|91256.1|21
1637900380000|2021-11-26 04:19:40|91307.3|91257.3|91306.9|91256.9|91308.7|91258.7|91304.8|91254.8|27
1637900390000|2021-11-26 04:19:50|91306.8|91256.8|91305.5|91255.5|91308.5|91258.5|91304.7|91254.7|27
1637900400000|2021-11-26 04:20:00|91307.1|91257.1|91308|91258|91309.1|91259.1|91304.2|91254.2|38
1637900410000|2021-11-26 04:20:10|91308.5|91258.5|91305.6|91255.6|91309.4|91259.4|91304.3|91254.3|22
1637900420000|2021-11-26 04:20:20|91306.2|91256.2|91287.4|91237.4|91307.3|91257.3|91286.4|91236.4|28
1637900430000|2021-11-26 04:20:30|91288.1|91238.1|91288.4|91238.4|91290.5|91240.5|91284|91234|35
1637900440000|2021-11-26 04:20:40|91288.3|91238.3|91287.3|91237.3|91288.6|91238.6|91285.5|91235.5|27
1637900450000|2021-11-26 04:20:50|91286.1|91236.1|91289.1|91239.1|91289.1|91239.1|91285.6|91235.6|18
1637900460000|2021-11-26 04:21:00|91287.9|91237.9|91276.5|91226.5|91287.9|91237.9|91270.3|91220.3|49
1637900470000|2021-11-26 04:21:10|91276.6|91226.6|91279.9|91229.9|91283|91233|91276.6|91226.6|35
1637900480000|2021-11-26 04:21:20|91278.7|91228.7|91283.6|91233.6|91284.4|91234.4|91278.7|91228.7|33
1637900490000|2021-11-26 04:21:30|91283.5|91233.5|91283.6|91233.6|91285.8|91235.8|91282.3|91232.3|24
1637900500000|2021-11-26 04:21:40|91282.6|91232.6|91282.7|91232.7|91284.3|91234.3|91282.6|91232.6|15
1637900510000|2021-11-26 04:21:50|91282.3|91232.3|91282.4|91232.4|91288.3|91238.3|91279|91229|35
1637900520000|2021-11-26 04:22:00|91283.8|91233.8|91301|91251|91305.6|91255.6|91281.9|91231.9|49
1637900530000|2021-11-26 04:22:10|91300.9|91250.9|91299|91249|91302.2|91252.2|91296.5|91246.5|34
1637900540000|2021-11-26 04:22:20|91298.2|91248.2|91298.1|91248.1|91299|91249|91295.8|91245.8|27
1637900550000|2021-11-26 04:22:30|91298|91248|91299.1|91249.1|91301.9|91251.9|91297.3|91247.3|33
1637900560000|2021-11-26 04:22:40|91299.7|91249.7|91296|91246|91301.7|91251.7|91291.3|91241.3|28
1637900570000|2021-11-26 04:22:50|91296.3|91246.3|91295.6|91245.6|91297.2|91247.2|91294|91244|21
1637900580000|2021-11-26 04:23:00|91296.5|91246.5|91298.9|91248.9|91299.1|91249.1|91294.7|91244.7|40
1637900590000|2021-11-26 04:23:10|91299.1|91249.1|91297.7|91247.7|91300.1|91250.1|91296.4|91246.4|35
1637900600000|2021-11-26 04:23:20|91298.5|91248.5|91292.5|91242.5|91299|91249|91292.5|91242.5|36
1637900610000|2021-11-26 04:23:30|91294.4|91244.4|91294.2|91244.2|91296.2|91246.2|91292.2|91242.2|19
1637900620000|2021-11-26 04:23:40|91293.3|91243.3|91292.6|91242.6|91294.1|91244.1|91290.2|91240.2|23
1637900630000|2021-11-26 04:23:50|91293|91243|91292.3|91242.3|91294.8|91244.8|91291.8|91241.8|27
1637900640000|2021-11-26 04:24:00|91292|91242|91291.8|91241.8|91292.1|91242.1|91290.2|91240.2|20
1637900650000|2021-11-26 04:24:10|91291.9|91241.9|91292.2|91242.2|91293.5|91243.5|91291.7|91241.7|25
1637900660000|2021-11-26 04:24:20|91291.7|91241.7|91293.8|91243.8|91296.3|91246.3|91291.7|91241.7|27
1637900670000|2021-11-26 04:24:30|91292.2|91242.2|91294.8|91244.8|91295.9|91245.9|91292.2|91242.2|20
1637900680000|2021-11-26 04:24:40|91293.8|91243.8|91295.5|91245.5|91296.8|91246.8|91291.9|91241.9|24
1637900690000|2021-11-26 04:24:50|91295.3|91245.3|91293.2|91243.2|91296.3|91246.3|91292.9|91242.9|31
1637900700000|2021-11-26 04:25:00|91294.1|91244.1|91292.5|91242.5|91295|91245|91291.7|91241.7|33
1637900710000|2021-11-26 04:25:10|91294.1|91244.1|91292.9|91242.9|91295|91245|91290.9|91240.9|17
1637900720000|2021-11-26 04:25:20|91294.5|91244.5|91298.6|91248.6|91301.3|91251.3|91289.5|91239.5|39
1637900730000|2021-11-26 04:25:30|91299.3|91249.3|91298|91248|91299.3|91249.3|91295.2|91245.2|28
1637900740000|2021-11-26 04:25:40|91297.6|91247.6|91301.5|91251.5|91303.9|91253.9|91297.6|91247.6|25
1637900750000|2021-11-26 04:25:50|91300.6|91250.6|91298.5|91248.5|91301.5|91251.5|91297.6|91247.6|29
1637900760000|2021-11-26 04:26:00|91297.8|91247.8|91301|91251|91301.5|91251.5|91297.8|91247.8|21
1637900770000|2021-11-26 04:26:10|91301.8|91251.8|91297.8|91247.8|91301.8|91251.8|91297.8|91247.8|27
1637900780000|2021-11-26 04:26:20|91297.3|91247.3|91297.8|91247.8|91302.3|91252.3|91297.3|91247.3|19
1637900790000|2021-11-26 04:26:30|91297.3|91247.3|91298.4|91248.4|91304.2|91254.2|91294.8|91244.8|42
1637900800000|2021-11-26 04:26:40|91299|91249|91298.3|91248.3|91299.4|91249.4|91296.3|91246.3|19
1637900810000|2021-11-26 04:26:50|91297|91247|91299.4|91249.4|91299.9|91249.9|91296.2|91246.2|32
1637900820000|2021-11-26 04:27:00|91299.5|91249.5|91299.6|91249.6|91302.5|91252.5|91296.4|91246.4|35
1637900830000|2021-11-26 04:27:10|91299.8|91249.8|91303.3|91253.3|91303.3|91253.3|91294.4|91244.4|28
1637900840000|2021-11-26 04:27:20|91301.4|91251.4|91296.4|91246.4|91302.1|91252.1|91295.5|91245.5|43
1637900850000|2021-11-26 04:27:30|91295.2|91245.2|91295.5|91245.5|91298.8|91248.8|91294.4|91244.4|28
1637900860000|2021-11-26 04:27:40|91297.6|91247.6|91298.6|91248.6|91298.9|91248.9|91294.9|91244.9|34
1637900870000|2021-11-26 04:27:50|91297.7|91247.7|91298.9|91248.9|91299.3|91249.3|91295.9|91245.9|25
1637900880000|2021-11-26 04:28:00|91299.5|91249.5|91302.9|91252.9|91303.5|91253.5|91299.4|91249.4|28
1637900890000|2021-11-26 04:28:10|91303.9|91253.9|91294.6|91244.6|91304.3|91254.3|91294.2|91244.2|20
1637900900000|2021-11-26 04:28:20|91298.3|91248.3|91301|91251|91301.8|91251.8|91296.5|91246.5|30
1637900910000|2021-11-26 04:28:30|91300.7|91250.7|91307.8|91257.8|91310.4|91260.4|91299.3|91249.3|36
1637900920000|2021-11-26 04:28:40|91309.8|91259.8|91304.6|91254.6|91310.7|91260.7|91303.6|91253.6|31
1637900930000|2021-11-26 04:28:50|91305.7|91255.7|91305.5|91255.5|91307.2|91257.2|91302.8|91252.8|29
1637900940000|2021-11-26 04:29:00|91305.3|91255.3|91305.2|91255.2|91307.7|91257.7|91302.2|91252.2|27
1637900950000|2021-11-26 04:29:10|91306.9|91256.9|91305.2|91255.2|91317.1|91267.1|91302.1|91252.1|55
1637900960000|2021-11-26 04:29:20|91305.7|91255.7|91308.5|91258.5|91311.6|91261.6|91303.7|91253.7|30
1637900970000|2021-11-26 04:29:30|91308|91258|91309.4|91259.4|91310.1|91260.1|91307.4|91257.4|12
1637900980000|2021-11-26 04:29:40|91306.8|91256.8|91304.7|91254.7|91307.2|91257.2|91303.8|91253.8|34
1637900990000|2021-11-26 04:29:50|91305.3|91255.3|91306|91256|91306.8|91256.8|91304.8|91254.8|31
1637901000000|2021-11-26 04:30:00|91306.9|91256.9|91310.3|91260.3|91319.5|91269.5|91304|91254|57
1637901010000|2021-11-26 04:30:10|91311.5|91261.5|91305.6|91255.6|91311.7|91261.7|91303.7|91253.7|46
1637901020000|2021-11-26 04:30:20|91305.2|91255.2|91305.2|91255.2|91305.3|91255.3|91303.3|91253.3|29
1637901030000|2021-11-26 04:30:30|91305.1|91255.1|91304|91254|91305.9|91255.9|91302.2|91252.2|25
1637901040000|2021-11-26 04:30:40|91303.4|91253.4|91309.9|91259.9|91314.8|91264.8|91303.2|91253.2|48
1637901050000|2021-11-26 04:30:50|91309.7|91259.7|91305.6|91255.6|91310.6|91260.6|91303.8|91253.8|27
1637901060000|2021-11-26 04:31:00|91305.4|91255.4|91301.3|91251.3|91307.3|91257.3|91298.5|91248.5|45
1637901070000|2021-11-26 04:31:10|91301.9|91251.9|91302.4|91252.4|91302.6|91252.6|91297.2|91247.2|30
1637901080000|2021-11-26 04:31:20|91303.5|91253.5|91305.1|91255.1|91305.1|91255.1|91301.1|91251.1|26
1637901090000|2021-11-26 04:31:30|91304.6|91254.6|91298.5|91248.5|91305.5|91255.5|91297.4|91247.4|32
1637901100000|2021-11-26 04:31:40|91297.3|91247.3|91301|91251|91301.3|91251.3|91296.9|91246.9|38
1637901110000|2021-11-26 04:31:50|91300.7|91250.7|91300.2|91250.2|91302.7|91252.7|91300.2|91250.2|23
1637901120000|2021-11-26 04:32:00|91300.7|91250.7|91300.4|91250.4|91301|91251|91299.7|91249.7|22
1637901130000|2021-11-26 04:32:10|91299.6|91249.6|91301.9|91251.9|91304|91254|91299.6|91249.6|32
1637901140000|2021-11-26 04:32:20|91302.4|91252.4|91303.7|91253.7|91305.3|91255.3|91302.4|91252.4|35
1637901150000|2021-11-26 04:32:30|91303.9|91253.9|91303.6|91253.6|91304.5|91254.5|91300.3|91250.3|30
1637901160000|2021-11-26 04:32:40|91304|91254|91305|91255|91306|91256|91301.1|91251.1|29
1637901170000|2021-11-26 04:32:50|91304.5|91254.5|91300.3|91250.3|91305.5|91255.5|91297.5|91247.5|31
1637901180000|2021-11-26 04:33:00|91300.4|91250.4|91304|91254|91304|91254|91299|91249|33
1637901190000|2021-11-26 04:33:10|91303.5|91253.5|91303.3|91253.3|91306|91256|91301.1|91251.1|24
1637901200000|2021-11-26 04:33:20|91302|91252|91303.2|91253.2|91304.6|91254.6|91302|91252|9
1637901210000|2021-11-26 04:33:30|91302.9|91252.9|91303.7|91253.7|91306.4|91256.4|91302.9|91252.9|23
1637901220000|2021-11-26 04:33:40|91303.9|91253.9|91299.9|91249.9|91304.9|91254.9|91298.5|91248.5|27
1637901230000|2021-11-26 04:33:50|91299.8|91249.8|91303.5|91253.5|91304.4|91254.4|91299.2|91249.2|39
1637901240000|2021-11-26 04:34:00|91304.6|91254.6|91301.7|91251.7|91304.6|91254.6|91300.9|91250.9|44
1637901250000|2021-11-26 04:34:10|91301.6|91251.6|91300.6|91250.6|91305.7|91255.7|91300.6|91250.6|28
1637901260000|2021-11-26 04:34:20|91301.5|91251.5|91296.2|91246.2|91303.9|91253.9|91295.6|91245.6|26
1637901270000|2021-11-26 04:34:30|91299.1|91249.1|91297.8|91247.8|91302|91252|91297.8|91247.8|35
1637901280000|2021-11-26 04:34:40|91297.4|91247.4|91300.4|91250.4|91301.2|91251.2|91297.4|91247.4|23
1637901290000|2021-11-26 04:34:50|91300.7|91250.7|91300.7|91250.7|91304.3|91254.3|91298.5|91248.5|26
1637901300000|2021-11-26 04:35:00|91300.5|91250.5|91301.1|91251.1|91301.1|91251.1|91299|91249|22
1637901310000|2021-11-26 04:35:10|91298.5|91248.5|91296.9|91246.9|91302|91252|91296.5|91246.5|26
1637901320000|2021-11-26 04:35:20|91296.5|91246.5|91297.9|91247.9|91299.5|91249.5|91296.3|91246.3|16
1637901330000|2021-11-26 04:35:30|91297.6|91247.6|91297.4|91247.4|91298.3|91248.3|91296.7|91246.7|14
1637901340000|2021-11-26 04:35:40|91297.7|91247.7|91296.9|91246.9|91298.5|91248.5|91295.4|91245.4|26
1637901350000|2021-11-26 04:35:50|91297.7|91247.7|91298.5|91248.5|91301.2|91251.2|91296.2|91246.2|24
1637901360000|2021-11-26 04:36:00|91299.1|91249.1|91299.1|91249.1|91301.3|91251.3|91298|91248|32
1637901370000|2021-11-26 04:36:10|91299.2|91249.2|91301.8|91251.8|91303.1|91253.1|91297.7|91247.7|23
1637901380000|2021-11-26 04:36:20|91301|91251|91302.1|91252.1|91304.4|91254.4|91297.8|91247.8|28
1637901390000|2021-11-26 04:36:30|91301.3|91251.3|91305.5|91255.5|91305.7|91255.7|91301.3|91251.3|24
1637901400000|2021-11-26 04:36:40|91305.2|91255.2|91306.7|91256.7|91307.4|91257.4|91303.1|91253.1|37
1637901410000|2021-11-26 04:36:50|91307|91257|91305.6|91255.6|91307.8|91257.8|91304.3|91254.3|25
1637901420000|2021-11-26 04:37:00|91305.2|91255.2|91304|91254|91305.6|91255.6|91303.7|91253.7|24
1637901430000|2021-11-26 04:37:10|91303.9|91253.9|91305.6|91255.6|91307|91257|91300.1|91250.1|32
1637901440000|2021-11-26 04:37:20|91305.5|91255.5|91305.5|91255.5|91306.4|91256.4|91302.7|91252.7|39
1637901450000|2021-11-26 04:37:30|91304.9|91254.9|91308.6|91258.6|91309.8|91259.8|91304.9|91254.9|19
1637901460000|2021-11-26 04:37:40|91308.8|91258.8|91306.9|91256.9|91309.3|91259.3|91305.6|91255.6|22
1637901470000|2021-11-26 04:37:50|91306.2|91256.2|91295|91245|91308.8|91258.8|91295|91245|28
1637901480000|2021-11-26 04:38:00|91299.6|91249.6|91296.4|91246.4|91300.7|91250.7|91292.8|91242.8|33
1637901490000|2021-11-26 04:38:10|91294|91244|91292.7|91242.7|91295.8|91245.8|91291.9|91241.9|34
1637901500000|2021-11-26 04:38:20|91291.9|91241.9|91289.8|91239.8|91291.9|91241.9|91287.3|91237.3|41
1637901510000|2021-11-26 04:38:30|91289.7|91239.7|91287.5|91237.5|91290.1|91240.1|91287.1|91237.1|40
1637901520000|2021-11-26 04:38:40|91287.9|91237.9|91290.5|91240.5|91290.5|91240.5|91285.2|91235.2|36
1637901530000|2021-11-26 04:38:50|91289|91239|91290.7|91240.7|91292.1|91242.1|91288.4|91238.4|12
1637901540000|2021-11-26 04:39:00|91288.9|91238.9|91290.2|91240.2|91293.2|91243.2|91287.3|91237.3|28
1637901550000|2021-11-26 04:39:10|91293.3|91243.3|91290.6|91240.6|91293.4|91243.4|91289.2|91239.2|27
1637901560000|2021-11-26 04:39:20|91290.4|91240.4|91281.9|91231.9|91290.4|91240.4|91280.8|91230.8|44
1637901570000|2021-11-26 04:39:30|91282|91232|91281.1|91231.1|91285.3|91235.3|91281.1|91231.1|35
1637901580000|2021-11-26 04:39:40|91280.3|91230.3|91280.7|91230.7|91282.9|91232.9|91279.2|91229.2|25
1637901590000|2021-11-26 04:39:50|91280.4|91230.4|91283.9|91233.9|91285.7|91235.7|91279.1|91229.1|47
1637901600000|2021-11-26 04:40:00|91283.2|91233.2|91283.5|91233.5|91285.2|91235.2|91279.8|91229.8|43
1637901610000|2021-11-26 04:40:10|91283.9|91233.9|91285.9|91235.9|91287.5|91237.5|91282.2|91232.2|29
1637901620000|2021-11-26 04:40:20|91286.3|91236.3|91288.1|91238.1|91290|91240|91286.2|91236.2|33
1637901630000|2021-11-26 04:40:30|91288|91238|91288.6|91238.6|91289.5|91239.5|91287.2|91237.2|28
1637901640000|2021-11-26 04:40:40|91288.9|91238.9|91288|91238|91289.3|91239.3|91287.1|91237.1|31
1637901650000|2021-11-26 04:40:50|91287.6|91237.6|91286.9|91236.9|91291.4|91241.4|91285.1|91235.1|39
1637901660000|2021-11-26 04:41:00|91288.4|91238.4|91288.1|91238.1|91290.5|91240.5|91284.8|91234.8|29
1637901670000|2021-11-26 04:41:10|91290.4|91240.4|91287|91237|91290.4|91240.4|91286.7|91236.7|28
1637901680000|2021-11-26 04:41:20|91286.9|91236.9|91288.3|91238.3|91288.4|91238.4|91286.5|91236.5|30
1637901690000|2021-11-26 04:41:30|91287.5|91237.5|91288.2|91238.2|91291.4|91241.4|91287.1|91237.1|21
1637901700000|2021-11-26 04:41:40|91287.6|91237.6|91288.3|91238.3|91289.7|91239.7|91286.9|91236.9|22
1637901710000|2021-11-26 04:41:50|91288.5|91238.5|91289.4|91239.4|91294.1|91244.1|91284.9|91234.9|28
1637901720000|2021-11-26 04:42:00|91290.3|91240.3|91290|91240|91292.7|91242.7|91289|91239|20
1637901730000|2021-11-26 04:42:10|91290.3|91240.3|91290.2|91240.2|91292.1|91242.1|91289.3|91239.3|22
1637901740000|2021-11-26 04:42:20|91290.4|91240.4|91291.3|91241.3|91291.9|91241.9|91288.5|91238.5|16
1637901750000|2021-11-26 04:42:30|91290.8|91240.8|91293.1|91243.1|91293.1|91243.1|91290.8|91240.8|10
1637901760000|2021-11-26 04:42:40|91293.9|91243.9|91286.7|91236.7|91293.9|91243.9|91286.1|91236.1|26
1637901770000|2021-11-26 04:42:50|91285.9|91235.9|91287|91237|91288.1|91238.1|91284.5|91234.5|23
1637901780000|2021-11-26 04:43:00|91288.5|91238.5|91288.6|91238.6|91289.8|91239.8|91283.7|91233.7|24
1637901790000|2021-11-26 04:43:10|91284.1|91234.1|91286|91236|91286.5|91236.5|91283.9|91233.9|23
1637901800000|2021-11-26 04:43:20|91286.1|91236.1|91285.4|91235.4|91286.9|91236.9|91283|91233|20
1637901810000|2021-11-26 04:43:30|91285|91235|91285.9|91235.9|91289.3|91239.3|91285|91235|17
1637901820000|2021-11-26 04:43:40|91284.8|91234.8|91286.1|91236.1|91286.2|91236.2|91281|91231|25
1637901830000|2021-11-26 04:43:50|91286|91236|91284.3|91234.3|91288.3|91238.3|91282.5|91232.5|40
1637901840000|2021-11-26 04:44:00|91284.9|91234.9|91290.3|91240.3|91297.9|91247.9|91284.3|91234.3|28
1637901850000|2021-11-26 04:44:10|91287.3|91237.3|91290.7|91240.7|91291.8|91241.8|91286.5|91236.5|30
1637901860000|2021-11-26 04:44:20|91290|91240|91293.8|91243.8|91305.2|91255.2|91290|91240|30
1637901870000|2021-11-26 04:44:30|91297.2|91247.2|91295.2|91245.2|91298.6|91248.6|91294.4|91244.4|24
1637901880000|2021-11-26 04:44:40|91295|91245|91299.6|91249.6|91299.7|91249.7|91294.4|91244.4|23
1637901890000|2021-11-26 04:44:50|91298.9|91248.9|91296.5|91246.5|91299.4|91249.4|91294.4|91244.4|23
1637901900000|2021-11-26 04:45:00|91296.3|91246.3|91294.3|91244.3|91296.5|91246.5|91293.2|91243.2|28
1637901910000|2021-11-26 04:45:10|91293.9|91243.9|91293.8|91243.8|91296.5|91246.5|91293.5|91243.5|15
1637901920000|2021-11-26 04:45:20|91293.7|91243.7|91290|91240|91293.9|91243.9|91286.1|91236.1|37
1637901930000|2021-11-26 04:45:30|91287.7|91237.7|91287.6|91237.6|91290.1|91240.1|91287.2|91237.2|24
1637901940000|2021-11-26 04:45:40|91288.9|91238.9|91291.6|91241.6|91291.6|91241.6|91287.2|91237.2|26
1637901950000|2021-11-26 04:45:50|91292.1|91242.1|91291.1|91241.1|91292.1|91242.1|91288.6|91238.6|15
1637901960000|2021-11-26 04:46:00|91289.1|91239.1|91285.5|91235.5|91289.1|91239.1|91285.5|91235.5|15
1637901970000|2021-11-26 04:46:10|91286.7|91236.7|91286.7|91236.7|91289|91239|91281.6|91231.6|24
1637901980000|2021-11-26 04:46:20|91287|91237|91290.2|91240.2|91292.8|91242.8|91287|91237|23
1637901990000|2021-11-26 04:46:30|91294.2|91244.2|91295.4|91245.4|91296.8|91246.8|91291.5|91241.5|34
1637902000000|2021-11-26 04:46:40|91295.6|91245.6|91297.3|91247.3|91297.9|91247.9|91294.7|91244.7|18
1637902010000|2021-11-26 04:46:50|91297.2|91247.2|91299.9|91249.9|91299.9|91249.9|91295.9|91245.9|20
1637902020000|2021-11-26 04:47:00|91300.5|91250.5|91291.3|91241.3|91300.5|91250.5|91291.3|91241.3|21
1637902030000|2021-11-26 04:47:10|91291.8|91241.8|91290.5|91240.5|91296.7|91246.7|91289.4|91239.4|23
1637902040000|2021-11-26 04:47:20|91288.6|91238.6|91300|91250|91300|91250|91288.6|91238.6|22
1637902050000|2021-11-26 04:47:30|91296.2|91246.2|91290.8|91240.8|91297.5|91247.5|91290.1|91240.1|11
1637902060000|2021-11-26 04:47:40|91291.7|91241.7|91292.4|91242.4|91293.1|91243.1|91289.8|91239.8|21
1637902070000|2021-11-26 04:47:50|91292.8|91242.8|91292.5|91242.5|91294.9|91244.9|91289.9|91239.9|18
1637902080000|2021-11-26 04:48:00|91294.1|91244.1|91291.3|91241.3|91297.7|91247.7|91291.3|91241.3|19
1637902090000|2021-11-26 04:48:10|91294.4|91244.4|91296.2|91246.2|91296.2|91246.2|91287.8|91237.8|20
1637902100000|2021-11-26 04:48:20|91295.6|91245.6|91297.7|91247.7|91298.7|91248.7|91293.4|91243.4|22
1637902110000|2021-11-26 04:48:30|91297.5|91247.5|91294.6|91244.6|91299.2|91249.2|91293.4|91243.4|18
1637902120000|2021-11-26 04:48:40|91294|91244|91295.1|91245.1|91297.2|91247.2|91294|91244|19
1637902130000|2021-11-26 04:48:50|91296.1|91246.1|91294|91244|91302.8|91252.8|91292.8|91242.8|23
1637902140000|2021-11-26 04:49:00|91295.2|91245.2|91294.1|91244.1|91297.3|91247.3|91289.8|91239.8|35
1637902150000|2021-11-26 04:49:10|91292.9|91242.9|91293.6|91243.6|91297|91247|91291.1|91241.1|26
1637902160000|2021-11-26 04:49:20|91293.8|91243.8|91295.7|91245.7|91296|91246|91292.6|91242.6|23
1637902170000|2021-11-26 04:49:30|91295.6|91245.6|91293.4|91243.4|91296.1|91246.1|91293.1|91243.1|24
1637902180000|2021-11-26 04:49:40|91294.1|91244.1|91294.2|91244.2|91298.6|91248.6|91292.8|91242.8|18
1637902190000|2021-11-26 04:49:50|91294|91244|91295|91245|91298.3|91248.3|91292.4|91242.4|27
1637902200000|2021-11-26 04:50:00|91296.6|91246.6|91294.7|91244.7|91299.4|91249.4|91294.7|91244.7|26
1637902210000|2021-11-26 04:50:10|91291.8|91241.8|91294.6|91244.6|91296.2|91246.2|91291.8|91241.8|19
1637902220000|2021-11-26 04:50:20|91295.5|91245.5|91295.9|91245.9|91297.7|91247.7|91295.5|91245.5|12
1637902230000|2021-11-26 04:50:30|91295|91245|91297.7|91247.7|91298.4|91248.4|91295|91245|27
1637902240000|2021-11-26 04:50:40|91297.6|91247.6|91296.3|91246.3|91298.1|91248.1|91293.1|91243.1|22
1637902250000|2021-11-26 04:50:50|91295.9|91245.9|91297.6|91247.6|91300.9|91250.9|91295|91245|27
1637902260000|2021-11-26 04:51:00|91297.9|91247.9|91299.7|91249.7|91301.3|91251.3|91294.9|91244.9|27
1637902270000|2021-11-26 04:51:10|91302.4|91252.4|91303|91253|91304.2|91254.2|91299.5|91249.5|17
1637902280000|2021-11-26 04:51:20|91301.8|91251.8|91297.8|91247.8|91303|91253|91297.6|91247.6|24
1637902290000|2021-11-26 04:51:30|91298.6|91248.6|91298.6|91248.6|91301.3|91251.3|91298.3|91248.3|14
1637902300000|2021-11-26 04:51:40|91296.7|91246.7|91298.1|91248.1|91300.6|91250.6|91295.7|91245.7|27
1637902310000|2021-11-26 04:51:50|91298.2|91248.2|91299.9|91249.9|91303.2|91253.2|91295.6|91245.6|18
1637902320000|2021-11-26 04:52:00|91301.3|91251.3|91296.9|91246.9|91301.4|91251.4|91295.6|91245.6|21
1637902330000|2021-11-26 04:52:10|91297.5|91247.5|91293.1|91243.1|91298.5|91248.5|91293.1|91243.1|23
1637902340000|2021-11-26 04:52:20|91293.3|91243.3|91293.3|91243.3|91295.6|91245.6|91290.8|91240.8|30
1637902350000|2021-11-26 04:52:30|91291|91241|91296.5|91246.5|91296.5|91246.5|91291|91241|32
1637902360000|2021-11-26 04:52:40|91294.6|91244.6|91297|91247|91298.6|91248.6|91294.6|91244.6|18
1637902370000|2021-11-26 04:52:50|91298.1|91248.1|91297.5|91247.5|91300.8|91250.8|91295.7|91245.7|19
1637902380000|2021-11-26 04:53:00|91297.4|91247.4|91295.2|91245.2|91300.1|91250.1|91294|91244|13
1637902390000|2021-11-26 04:53:10|91293.9|91243.9|91294.8|91244.8|91299|91249|91292.2|91242.2|11
1637902400000|2021-11-26 04:53:20|91297.7|91247.7|91295.2|91245.2|91302.4|91252.4|91295.1|91245.1|18
1637902410000|2021-11-26 04:53:30|91295.5|91245.5|91295.9|91245.9|91299.9|91249.9|91295.2|91245.2|26
1637902420000|2021-11-26 04:53:40|91296.4|91246.4|91293.5|91243.5|91298.1|91248.1|91291.8|91241.8|16
1637902430000|2021-11-26 04:53:50|91292.9|91242.9|91298.8|91248.8|91299.5|91249.5|91289.1|91239.1|18
1637902440000|2021-11-26 04:54:00|91297.6|91247.6|91297.8|91247.8|91298.8|91248.8|91289.8|91239.8|19
1637902450000|2021-11-26 04:54:10|91292.6|91242.6|91297.8|91247.8|91299.5|91249.5|91288.5|91238.5|16
1637902460000|2021-11-26 04:54:20|91298.8|91248.8|91297.5|91247.5|91299.6|91249.6|91295.5|91245.5|32
1637902470000|2021-11-26 04:54:30|91297.3|91247.3|91298|91248|91301.9|91251.9|91297.3|91247.3|22
1637902480000|2021-11-26 04:54:40|91297.5|91247.5|91295.6|91245.6|91302.3|91252.3|91294.6|91244.6|32
1637902490000|2021-11-26 04:54:50|91295.2|91245.2|91297.1|91247.1|91299.5|91249.5|91294.1|91244.1|19
1637902500000|2021-11-26 04:55:00|91298.5|91248.5|91305|91255|91305|91255|91296.3|91246.3|18
1637902510000|2021-11-26 04:55:10|91304.3|91254.3|91301.1|91251.1|91304.3|91254.3|91297.5|91247.5|29
1637902520000|2021-11-26 04:55:20|91300|91250|91301.2|91251.2|91301.2|91251.2|91297.3|91247.3|24
1637902530000|2021-11-26 04:55:30|91296.7|91246.7|91296.6|91246.6|91297.9|91247.9|91293.3|91243.3|39
1637902540000|2021-11-26 04:55:40|91296.1|91246.1|91299.3|91249.3|91300.6|91250.6|91294.6|91244.6|29
1637902550000|2021-11-26 04:55:50|91299.2|91249.2|91292.7|91242.7|91299.6|91249.6|91290.2|91240.2|33
1637902560000|2021-11-26 04:56:00|91295.6|91245.6|91293.5|91243.5|91296.4|91246.4|91290.6|91240.6|25
1637902570000|2021-11-26 04:56:10|91294.2|91244.2|91293.6|91243.6|91302|91252|91293.6|91243.6|26
1637902580000|2021-11-26 04:56:20|91293.7|91243.7|91295.2|91245.2|91295.8|91245.8|91291.9|91241.9|19
1637902590000|2021-11-26 04:56:30|91295.3|91245.3|91296.2|91246.2|91300.7|91250.7|91293.6|91243.6|34
1637902600000|2021-11-26 04:56:40|91294.9|91244.9|91295|91245|91296.6|91246.6|91294.2|91244.2|24
1637902610000|2021-11-26 04:56:50|91292.8|91242.8|91294.1|91244.1|91302.8|91252.8|91291.5|91241.5|30
1637902620000|2021-11-26 04:57:00|91297.2|91247.2|91298.4|91248.4|91298.9|91248.9|91294.7|91244.7|37
1637902630000|2021-11-26 04:57:10|91298.9|91248.9|91297.3|91247.3|91298.9|91248.9|91293.9|91243.9|24
1637902640000|2021-11-26 04:57:20|91296.4|91246.4|91296.8|91246.8|91299|91249|91294.8|91244.8|10
1637902650000|2021-11-26 04:57:30|91299.3|91249.3|91299|91249|91303.9|91253.9|91293.7|91243.7|36
1637902660000|2021-11-26 04:57:40|91299.5|91249.5|91300.7|91250.7|91302.8|91252.8|91297.4|91247.4|16
1637902670000|2021-11-26 04:57:50|91298.6|91248.6|91299.8|91249.8|91302.9|91252.9|91298|91248|28
1637902680000|2021-11-26 04:58:00|91300.4|91250.4|91303|91253|91303|91253|91297.6|91247.6|26
1637902690000|2021-11-26 04:58:10|91301.4|91251.4|91300.1|91250.1|91301.4|91251.4|91299.1|91249.1|9
1637902700000|2021-11-26 04:58:20|91301.9|91251.9|91300.8|91250.8|91303|91253|91299.6|91249.6|14
1637902710000|2021-11-26 04:58:30|91302.2|91252.2|91302.3|91252.3|91304.4|91254.4|91301|91251|8
1637902720000|2021-11-26 04:58:40|91306.5|91256.5|91303.1|91253.1|91306.5|91256.5|91298.8|91248.8|29
1637902730000|2021-11-26 04:58:50|91304.5|91254.5|91301.5|91251.5|91304.5|91254.5|91299.9|91249.9|17
1637902740000|2021-11-26 04:59:00|91303.3|91253.3|91303.1|91253.1|91304.1|91254.1|91301.4|91251.4|17
1637902750000|2021-11-26 04:59:10|91304.1|91254.1|91302.6|91252.6|91306|91256|91302.4|91252.4|15
1637902760000|2021-11-26 04:59:20|91298.1|91248.1|91303.8|91253.8|91310.4|91260.4|91298.1|91248.1|27
1637902770000|2021-11-26 04:59:30|91302.4|91252.4|91305.8|91255.8|91307.3|91257.3|91302.4|91252.4|22
1637902780000|2021-11-26 04:59:40|91307.1|91257.1|91305.1|91255.1|91307.1|91257.1|91303.5|91253.5|7
1637902790000|2021-11-26 04:59:50|91307.2|91257.2|91306.3|91256.3|91307.2|91257.2|91301|91251|10
1637902800000|2021-11-26 05:00:00|91304.8|91254.8|91305.9|91255.9|91306|91256|91304|91254|19
1637902810000|2021-11-26 05:00:10|91308.3|91258.3|91303.4|91253.4|91308.5|91258.5|91302.5|91252.5|20
1637902820000|2021-11-26 05:00:20|91301.1|91251.1|91297.5|91247.5|91305.3|91255.3|91297.5|91247.5|25
1637902830000|2021-11-26 05:00:30|91298.2|91248.2|91298.7|91248.7|91300.9|91250.9|91298|91248|18
1637902840000|2021-11-26 05:00:40|91299.7|91249.7|91298.8|91248.8|91300.4|91250.4|91298|91248|17
1637902850000|2021-11-26 05:00:50|91298.5|91248.5|91296.9|91246.9|91298.7|91248.7|91296.4|91246.4|31
1637902860000|2021-11-26 05:01:00|91295.5|91245.5|91296.7|91246.7|91297.9|91247.9|91295.3|91245.3|15
1637902870000|2021-11-26 05:01:10|91296.8|91246.8|91295.2|91245.2|91298.4|91248.4|91295.2|91245.2|11
1637902880000|2021-11-26 05:01:20|91295.9|91245.9|91297.5|91247.5|91298.8|91248.8|91295.6|91245.6|15
1637902890000|2021-11-26 05:01:30|91292.4|91242.4|91296.4|91246.4|91299|91249|91292.4|91242.4|29
1637902900000|2021-11-26 05:01:40|91297.8|91247.8|91298.9|91248.9|91299.2|91249.2|91296|91246|22
1637902910000|2021-11-26 05:01:50|91297.7|91247.7|91299.6|91249.6|91300.5|91250.5|91297.3|91247.3|16
1637902920000|2021-11-26 05:02:00|91300.2|91250.2|91301.5|91251.5|91302.3|91252.3|91299.1|91249.1|18
1637902930000|2021-11-26 05:02:10|91301.4|91251.4|91299.9|91249.9|91301.4|91251.4|91296.9|91246.9|23
1637902940000|2021-11-26 05:02:20|91299.5|91249.5|91294.7|91244.7|91301.3|91251.3|91294.6|91244.6|27
1637902950000|2021-11-26 05:02:30|91297.1|91247.1|91300.5|91250.5|91302.4|91252.4|91297.1|91247.1|27
1637902960000|2021-11-26 05:02:40|91300.4|91250.4|91302.1|91252.1|91303.4|91253.4|91300.1|91250.1|20
1637902970000|2021-11-26 05:02:50|91302.3|91252.3|91300.3|91250.3|91304.1|91254.1|91299.3|91249.3|18
1637902980000|2021-11-26 05:03:00|91296.3|91246.3|91297.6|91247.6|91302|91252|91295.1|91245.1|28
1637902990000|2021-11-26 05:03:10|91296.6|91246.6|91309.4|91259.4|91312.2|91262.2|91296.3|91246.3|34
1637903000000|2021-11-26 05:03:20|91309.5|91259.5|91298|91248|91309.5|91259.5|91295.5|91245.5|45
1637903010000|2021-11-26 05:03:30|91296.3|91246.3|91297.7|91247.7|91298.5|91248.5|91295.4|91245.4|30
1637903020000|2021-11-26 05:03:40|91297.4|91247.4|91295.3|91245.3|91298.1|91248.1|91294.7|91244.7|12
1637903030000|2021-11-26 05:03:50|91295.9|91245.9|91297.5|91247.5|91297.5|91247.5|91294.1|91244.1|30
1637903040000|2021-11-26 05:04:00|91297|91247|91286|91236|91297|91247|91285.6|91235.6|46
1637903050000|2021-11-26 05:04:10|91288|91238|91284.3|91234.3|91288.7|91238.7|91284.3|91234.3|31
1637903060000|2021-11-26 05:04:20|91284|91234|91284.1|91234.1|91286.2|91236.2|91283.8|91233.8|23
1637903070000|2021-11-26 05:04:30|91283.6|91233.6|91283.7|91233.7|91285.8|91235.8|91282.6|91232.6|14
1637903080000|2021-11-26 05:04:40|91282.9|91232.9|91284.7|91234.7|91284.7|91234.7|91282.8|91232.8|11
1637903090000|2021-11-26 05:04:50|91285.8|91235.8|91280.4|91230.4|91285.8|91235.8|91280.3|91230.3|21
1637903100000|2021-11-26 05:05:00|91286|91236|91284.9|91234.9|91287.1|91237.1|91282.2|91232.2|21
1637903110000|2021-11-26 05:05:10|91287.8|91237.8|91284.4|91234.4|91287.8|91237.8|91283.7|91233.7|30
1637903120000|2021-11-26 05:05:20|91283.9|91233.9|91281.3|91231.3|91283.9|91233.9|91280.9|91230.9|18
1637903130000|2021-11-26 05:05:30|91281.1|91231.1|91284.6|91234.6|91284.6|91234.6|91280.1|91230.1|21
1637903140000|2021-11-26 05:05:40|91281.4|91231.4|91281.1|91231.1|91283.3|91233.3|91278.6|91228.6|32
1637903150000|2021-11-26 05:05:50|91280.6|91230.6|91283.8|91233.8|91283.8|91233.8|91280.6|91230.6|26
1637903160000|2021-11-26 05:06:00|91286|91236|91286.1|91236.1|91287.9|91237.9|91283.3|91233.3|11
1637903170000|2021-11-26 05:06:10|91286.3|91236.3|91280.8|91230.8|91286.3|91236.3|91280.8|91230.8|24
1637903180000|2021-11-26 05:06:20|91282|91232|91281.8|91231.8|91283.3|91233.3|91281.1|91231.1|35
1637903190000|2021-11-26 05:06:30|91281.5|91231.5|91280.4|91230.4|91281.9|91231.9|91278|91228|36
1637903200000|2021-11-26 05:06:40|91280.5|91230.5|91281.9|91231.9|91282.3|91232.3|91279.1|91229.1|28
1637903210000|2021-11-26 05:06:50|91280.7|91230.7|91281.8|91231.8|91283.8|91233.8|91279.3|91229.3|31
1637903220000|2021-11-26 05:07:00|91283|91233|91281.6|91231.6|91283|91233|91279.2|91229.2|31
1637903230000|2021-11-26 05:07:10|91282.1|91232.1|91281.4|91231.4|91283.4|91233.4|91281|91231|32
1637903240000|2021-11-26 05:07:20|91281.8|91231.8|91282.1|91232.1|91286.9|91236.9|91281|91231|24
1637903250000|2021-11-26 05:07:30|91284|91234|91287.8|91237.8|91290.2|91240.2|91284|91234|25
1637903260000|2021-11-26 05:07:40|91287.6|91237.6|91287.3|91237.3|91288.1|91238.1|91284.8|91234.8|31
1637903270000|2021-11-26 05:07:50|91287.4|91237.4|91301.7|91251.7|91302.8|91252.8|91287.4|91237.4|25
1637903280000|2021-11-26 05:08:00|91297.2|91247.2|91297.3|91247.3|91301.1|91251.1|91296.2|91246.2|34
1637903290000|2021-11-26 05:08:10|91298.5|91248.5|91301.1|91251.1|91301.2|91251.2|91297.1|91247.1|17
1637903300000|2021-11-26 05:08:20|91301.3|91251.3|91303.8|91253.8|91307.6|91257.6|91300.5|91250.5|10
1637903310000|2021-11-26 05:08:30|91302.4|91252.4|91302.5|91252.5|91303.8|91253.8|91296|91246|27
1637903320000|2021-11-26 05:08:40|91300.3|91250.3|91298.8|91248.8|91302.6|91252.6|91298.8|91248.8|27
1637903330000|2021-11-26 05:08:50|91299.7|91249.7|91299.1|91249.1|91300.8|91250.8|91296|91246|37
1637903340000|2021-11-26 05:09:00|91299|91249|91296.3|91246.3|91299.6|91249.6|91293.7|91243.7|28
1637903350000|2021-11-26 05:09:10|91296.1|91246.1|91296.3|91246.3|91297.6|91247.6|91295.2|91245.2|18
1637903360000|2021-11-26 05:09:20|91296.2|91246.2|91296.7|91246.7|91297.8|91247.8|91291.3|91241.3|25
1637903370000|2021-11-26 05:09:30|91296.3|91246.3|91292.5|91242.5|91299.4|91249.4|91291.1|91241.1|27
1637903380000|2021-11-26 05:09:40|91292.9|91242.9|91295.6|91245.6|91298.3|91248.3|91291.3|91241.3|42
1637903390000|2021-11-26 05:09:50|91296.6|91246.6|91297.8|91247.8|91297.8|91247.8|91294.2|91244.2|27
1637903400000|2021-11-26 05:10:00|91296.4|91246.4|91299.7|91249.7|91302.3|91252.3|91296.2|91246.2|19
1637903410000|2021-11-26 05:10:10|91299.5|91249.5|91300.8|91250.8|91303.9|91253.9|91298.2|91248.2|23
1637903420000|2021-11-26 05:10:20|91301.6|91251.6|91298.5|91248.5|91301.6|91251.6|91296.9|91246.9|32
1637903430000|2021-11-26 05:10:30|91298.3|91248.3|91300.2|91250.2|91301.9|91251.9|91298.1|91248.1|19
1637903440000|2021-11-26 05:10:40|91301.6|91251.6|91296.6|91246.6|91305|91255|91293.2|91243.2|33
1637903450000|2021-11-26 05:10:50|91296.9|91246.9|91297.6|91247.6|91299.8|91249.8|91296.4|91246.4|33
1637903460000|2021-11-26 05:11:00|91298.6|91248.6|91298.4|91248.4|91299.8|91249.8|91296.7|91246.7|19
1637903470000|2021-11-26 05:11:10|91298.5|91248.5|91297.3|91247.3|91300.1|91250.1|91295.3|91245.3|43
1637903480000|2021-11-26 05:11:20|91297.5|91247.5|91299.2|91249.2|91299.2|91249.2|91295.7|91245.7|28
1637903490000|2021-11-26 05:11:30|91299|91249|91295.6|91245.6|91299.5|91249.5|91295.4|91245.4|33
1637903500000|2021-11-26 05:11:40|91294.9|91244.9|91292.2|91242.2|91296|91246|91289.1|91239.1|35
1637903510000|2021-11-26 05:11:50|91291|91241|91290|91240|91293.1|91243.1|91290|91240|28
1637903520000|2021-11-26 05:12:00|91291.4|91241.4|91292.9|91242.9|91294.5|91244.5|91289.6|91239.6|32
1637903530000|2021-11-26 05:12:10|91292.7|91242.7|91293.8|91243.8|91294|91244|91292.6|91242.6|22
1637903540000|2021-11-26 05:12:20|91293.2|91243.2|91295.2|91245.2|91295.2|91245.2|91290.4|91240.4|23
1637903550000|2021-11-26 05:12:30|91294.6|91244.6|91285|91235|91294.6|91244.6|91284|91234|36
1637903560000|2021-11-26 05:12:40|91286.1|91236.1|91291.2|91241.2|91292.9|91242.9|91286.1|91236.1|39
1637903570000|2021-11-26 05:12:50|91291.1|91241.1|91291.9|91241.9|91291.9|91241.9|91289.7|91239.7|32
1637903580000|2021-11-26 05:13:00|91292.4|91242.4|91294.2|91244.2|91294.3|91244.3|91292.1|91242.1|20
1637903590000|2021-11-26 05:13:10|91293.5|91243.5|91291.4|91241.4|91294.4|91244.4|91291.2|91241.2|19
1637903600000|2021-11-26 05:13:20|91291.3|91241.3|91291.5|91241.5|91292.4|91242.4|91290.7|91240.7|13
1637903610000|2021-11-26 05:13:30|91289.7|91239.7|91291.4|91241.4|91293.4|91243.4|91289.6|91239.6|22
1637903620000|2021-11-26 05:13:40|91291.1|91241.1|91289.5|91239.5|91292.4|91242.4|91287.6|91237.6|24
1637903630000|2021-11-26 05:13:50|91288|91238|91292.1|91242.1|91292.9|91242.9|91287.1|91237.1|23
1637903640000|2021-11-26 05:14:00|91291.3|91241.3|91289.4|91239.4|91292.1|91242.1|91289.4|91239.4|21
1637903650000|2021-11-26 05:14:10|91289.3|91239.3|91292|91242|91292|91242|91288.3|91238.3|14
1637903660000|2021-11-26 05:14:20|91290.5|91240.5|91293.7|91243.7|91294.1|91244.1|91289.3|91239.3|25
1637903670000|2021-11-26 05:14:30|91292.4|91242.4|91292.6|91242.6|91293.3|91243.3|91289.7|91239.7|21
1637903680000|2021-11-26 05:14:40|91291.2|91241.2|91290.5|91240.5|91292.4|91242.4|91290.5|91240.5|18
1637903690000|2021-11-26 05:14:50|91289.6|91239.6|91289.3|91239.3|91291|91241|91288.3|91238.3|12
1637903700000|2021-11-26 05:15:00|91290.1|91240.1|91294.4|91244.4|91295|91245|91290|91240|32
1637903710000|2021-11-26 05:15:10|91294.6|91244.6|91293|91243|91295.8|91245.8|91292.3|91242.3|30
1637903720000|2021-11-26 05:15:20|91291.4|91241.4|91292.9|91242.9|91295.4|91245.4|91290.6|91240.6|24
1637903730000|2021-11-26 05:15:30|91292.2|91242.2|91287.4|91237.4|91292.3|91242.3|91287.1|91237.1|34
1637903740000|2021-11-26 05:15:40|91287.3|91237.3|91307.2|91257.2|91308.2|91258.2|91287.3|91237.3|38
1637903750000|2021-11-26 05:15:50|91305.2|91255.2|91306.8|91256.8|91308.3|91258.3|91305.2|91255.2|13
1637903760000|2021-11-26 05:16:00|91306.7|91256.7|91303.1|91253.1|91306.7|91256.7|91302.6|91252.6|28
1637903770000|2021-11-26 05:16:10|91303.2|91253.2|91302|91252|91303.2|91253.2|91299.5|91249.5|18
1637903780000|2021-11-26 05:16:20|91303.4|91253.4|91300.6|91250.6|91305.3|91255.3|91299.2|91249.2|18
1637903790000|2021-11-26 05:16:30|91301.2|91251.2|91301.5|91251.5|91303.7|91253.7|91300|91250|19
1637903800000|2021-11-26 05:16:40|91301.1|91251.1|91303.7|91253.7|91305.2|91255.2|91300.7|91250.7|14
1637903810000|2021-11-26 05:16:50|91302.5|91252.5|91300.7|91250.7|91303.4|91253.4|91300.7|91250.7|26
1637903820000|2021-11-26 05:17:00|91301|91251|91302|91252|91303.2|91253.2|91300|91250|22
1637903830000|2021-11-26 05:17:10|91301.9|91251.9|91304.3|91254.3|91307.1|91257.1|91298.4|91248.4|22
1637903840000|2021-11-26 05:17:20|91302.4|91252.4|91305.2|91255.2|91307.4|91257.4|91302.4|91252.4|14
1637903850000|2021-11-26 05:17:30|91304.5|91254.5|91304.7|91254.7|91307.9|91257.9|91304.5|91254.5|24
1637903860000|2021-11-26 05:17:40|91304.3|91254.3|91306.4|91256.4|91307.4|91257.4|91304.3|91254.3|26
1637903870000|2021-11-26 05:17:50|91306.9|91256.9|91306.3|91256.3|91306.9|91256.9|91304.5|91254.5|21
1637903880000|2021-11-26 05:18:00|91306.5|91256.5|91306.2|91256.2|91309.5|91259.5|91303.5|91253.5|21
1637903890000|2021-11-26 05:18:10|91304.9|91254.9|91306.8|91256.8|91309.3|91259.3|91304.9|91254.9|16
1637903900000|2021-11-26 05:18:20|91309.6|91259.6|91308.6|91258.6|91309.8|91259.8|91305.4|91255.4|24
1637903910000|2021-11-26 05:18:30|91308.8|91258.8|91305.4|91255.4|91308.8|91258.8|91304.5|91254.5|30
1637903920000|2021-11-26 05:18:40|91304.4|91254.4|91306|91256|91306|91256|91303.9|91253.9|34
1637903930000|2021-11-26 05:18:50|91305.9|91255.9|91305|91255|91306|91256|91304.2|91254.2|18
1637903940000|2021-11-26 05:19:00|91304.9|91254.9|91304.3|91254.3|91306.7|91256.7|91300|91250|12
1637903950000|2021-11-26 05:19:10|91304.4|91254.4|91306.1|91256.1|91306.2|91256.2|91301.1|91251.1|6
1637903960000|2021-11-26 05:19:20|91305.6|91255.6|91305.2|91255.2|91305.6|91255.6|91302.2|91252.2|22
1637903970000|2021-11-26 05:19:30|91302.6|91252.6|91301.5|91251.5|91302.7|91252.7|91299.9|91249.9|8
1637903980000|2021-11-26 05:19:40|91301.7|91251.7|91300.8|91250.8|91302.9|91252.9|91300.7|91250.7|11
1637903990000|2021-11-26 05:19:50|91300.9|91250.9|91298.8|91248.8|91301.3|91251.3|91298.8|91248.8|7
1637904000000|2021-11-26 05:20:00|91296.5|91246.5|91299.5|91249.5|91304.2|91254.2|91295.3|91245.3|20
1637904010000|2021-11-26 05:20:10|91298.7|91248.7|91300.8|91250.8|91302.7|91252.7|91298.7|91248.7|23
1637904020000|2021-11-26 05:20:20|91301|91251|91299.9|91249.9|91301|91251|91298.8|91248.8|12
1637904030000|2021-11-26 05:20:30|91299.8|91249.8|91299.1|91249.1|91300.8|91250.8|91299|91249|21
1637904040000|2021-11-26 05:20:40|91299.7|91249.7|91299.4|91249.4|91304.9|91254.9|91294.3|91244.3|13
1637904050000|2021-11-26 05:20:50|91300.7|91250.7|91299.8|91249.8|91301.4|91251.4|91296.6|91246.6|28
1637904060000|2021-11-26 05:21:00|91300.4|91250.4|91299.5|91249.5|91301.5|91251.5|91296.2|91246.2|31
1637904070000|2021-11-26 05:21:10|91300.8|91250.8|91298.1|91248.1|91300.8|91250.8|91297.9|91247.9|22
1637904080000|2021-11-26 05:21:20|91299|91249|91303.5|91253.5|91305.1|91255.1|91298.1|91248.1|31
1637904090000|2021-11-26 05:21:30|91303.7|91253.7|91302.1|91252.1|91303.8|91253.8|91299.2|91249.2|12
1637904100000|2021-11-26 05:21:40|91302.2|91252.2|91301|91251|91303.1|91253.1|91298.8|91248.8|20
1637904110000|2021-11-26 05:21:50|91301.1|91251.1|91300.2|91250.2|91301.9|91251.9|91298.7|91248.7|22
1637904120000|2021-11-26 05:22:00|91299.5|91249.5|91301.8|91251.8|91301.9|91251.9|91299.5|91249.5|25
1637904130000|2021-11-26 05:22:10|91301.7|91251.7|91295.1|91245.1|91302.4|91252.4|91291|91241|23
1637904140000|2021-11-26 05:22:20|91295.4|91245.4|91298.2|91248.2|91298.7|91248.7|91293.4|91243.4|20
1637904150000|2021-11-26 05:22:30|91298.9|91248.9|91298.6|91248.6|91300.1|91250.1|91296.4|91246.4|18
1637904160000|2021-11-26 05:22:40|91298.5|91248.5|91294.7|91244.7|91299.2|91249.2|91294.7|91244.7|27
1637904170000|2021-11-26 05:22:50|91295.9|91245.9|91295.8|91245.8|91296.3|91246.3|91294.8|91244.8|21
1637904180000|2021-11-26 05:23:00|91296.7|91246.7|91298.3|91248.3|91300|91250|91295.7|91245.7|26
1637904190000|2021-11-26 05:23:10|91298.1|91248.1|91298.6|91248.6|91301.2|91251.2|91294.4|91244.4|17
1637904200000|2021-11-26 05:23:20|91297.6|91247.6|91297.7|91247.7|91299.2|91249.2|91297.4|91247.4|21
1637904210000|2021-11-26 05:23:30|91297.9|91247.9|91295.4|91245.4|91298.2|91248.2|91295.4|91245.4|16
1637904220000|2021-11-26 05:23:40|91296.2|91246.2|91298.9|91248.9|91299.1|91249.1|91295.5|91245.5|17
1637904230000|2021-11-26 05:23:50|91300.5|91250.5|91296.5|91246.5|91302|91252|91293.1|91243.1|11
1637904240000|2021-11-26 05:24:00|91297|91247|91296.7|91246.7|91299.6|91249.6|91293.8|91243.8|8
1637904250000|2021-11-26 05:24:10|91296.6|91246.6|91297.7|91247.7|91299.2|91249.2|91295.2|91245.2|27
1637904260000|2021-11-26 05:24:20|91299|91249|91296.8|91246.8|91299.9|91249.9|91296.3|91246.3|19
1637904270000|2021-11-26 05:24:30|91297.1|91247.1|91294.2|91244.2|91297.3|91247.3|91292|91242|23
1637904280000|2021-11-26 05:24:40|91294.5|91244.5|91294.4|91244.4|91298.9|91248.9|91293.7|91243.7|16
1637904290000|2021-11-26 05:24:50|91293.4|91243.4|91292.7|91242.7|91296.3|91246.3|91291.5|91241.5|29
1637904300000|2021-11-26 05:25:00|91293|91243|91291.4|91241.4|91293.3|91243.3|91290.5|91240.5|31
1637904310000|2021-11-26 05:25:10|91291.6|91241.6|91291.8|91241.8|91294.2|91244.2|91291.4|91241.4|16
1637904320000|2021-11-26 05:25:20|91293.4|91243.4|91289.6|91239.6|91295.5|91245.5|91288.1|91238.1|19
1637904330000|2021-11-26 05:25:30|91292.7|91242.7|91292.5|91242.5|91292.9|91242.9|91286.1|91236.1|10
1637904340000|2021-11-26 05:25:40|91285.3|91235.3|91296.6|91246.6|91297.3|91247.3|91285.3|91235.3|42
1637904350000|2021-11-26 05:25:50|91296.7|91246.7|91293.5|91243.5|91296.7|91246.7|91286.7|91236.7|25
1637904360000|2021-11-26 05:26:00|91293.6|91243.6|91289.1|91239.1|91296.4|91246.4|91289.1|91239.1|20
1637904370000|2021-11-26 05:26:10|91288.6|91238.6|91288.7|91238.7|91290.5|91240.5|91288.6|91238.6|16
1637904380000|2021-11-26 05:26:20|91286.7|91236.7|91288.9|91238.9|91289.8|91239.8|91286.7|91236.7|22
1637904390000|2021-11-26 05:26:30|91288.2|91238.2|91289|91239|91289.5|91239.5|91283.9|91233.9|23
1637904400000|2021-11-26 05:26:40|91289.9|91239.9|91287.5|91237.5|91291.3|91241.3|91279.1|91229.1|31
1637904410000|2021-11-26 05:26:50|91287.3|91237.3|91287.1|91237.1|91287.3|91237.3|91282|91232|12
1637904420000|2021-11-26 05:27:00|91286.3|91236.3|91287.5|91237.5|91287.5|91237.5|91281.8|91231.8|13
1637904430000|2021-11-26 05:27:10|91287.1|91237.1|91284.4|91234.4|91288.3|91238.3|91284.4|91234.4|28
1637904440000|2021-11-26 05:27:20|91284.7|91234.7|91283.8|91233.8|91284.9|91234.9|91282.5|91232.5|11
1637904450000|2021-11-26 05:27:30|91283|91233|91286.1|91236.1|91289.9|91239.9|91280.7|91230.7|34
1637904460000|2021-11-26 05:27:40|91285.7|91235.7|91287.3|91237.3|91288.5|91238.5|91284.8|91234.8|25
1637904470000|2021-11-26 05:27:50|91287.4|91237.4|91284|91234|91287.4|91237.4|91281.7|91231.7|25
1637904480000|2021-11-26 05:28:00|91283.9|91233.9|91281.3|91231.3|91284.7|91234.7|91281.3|91231.3|18
1637904490000|2021-11-26 05:28:10|91281.7|91231.7|91281.1|91231.1|91283.8|91233.8|91279.6|91229.6|19
1637904500000|2021-11-26 05:28:20|91281.5|91231.5|91280.4|91230.4|91281.5|91231.5|91280.1|91230.1|8
1637904510000|2021-11-26 05:28:30|91278.7|91228.7|91279|91229|91280.1|91230.1|91278.7|91228.7|12
1637904520000|2021-11-26 05:28:40|91278.9|91228.9|91280.2|91230.2|91281.2|91231.2|91278.4|91228.4|11
1637904530000|2021-11-26 05:28:50|91279.6|91229.6|91279.3|91229.3|91282.8|91232.8|91275.3|91225.3|16
1637904540000|2021-11-26 05:29:00|91280.2|91230.2|91278.8|91228.8|91282.9|91232.9|91275.5|91225.5|23
1637904550000|2021-11-26 05:29:10|91279.5|91229.5|91281|91231|91287.5|91237.5|91275.8|91225.8|31
1637904560000|2021-11-26 05:29:20|91282.2|91232.2|91282.3|91232.3|91284|91234|91281.7|91231.7|20
1637904570000|2021-11-26 05:29:30|91283.1|91233.1|91285.1|91235.1|91285.4|91235.4|91280.9|91230.9|22
1637904580000|2021-11-26 05:29:40|91284.7|91234.7|91283|91233|91284.9|91234.9|91278.7|91228.7|28
1637904590000|2021-11-26 05:29:50|91280.7|91230.7|91283.1|91233.1|91286.4|91236.4|91275.3|91225.3|38
1637904600000|2021-11-26 05:30:00|91282.9|91232.9|91279.9|91229.9|91283.7|91233.7|91279|91229|30
1637904610000|2021-11-26 05:30:10|91279.8|91229.8|91283.4|91233.4|91283.4|91233.4|91279.6|91229.6|24
1637904620000|2021-11-26 05:30:20|91283.3|91233.3|91281.7|91231.7|91286.3|91236.3|91280|91230|27
1637904630000|2021-11-26 05:30:30|91281.5|91231.5|91279.8|91229.8|91283.9|91233.9|91279.8|91229.8|18
1637904640000|2021-11-26 05:30:40|91278.7|91228.7|91280.1|91230.1|91284.4|91234.4|91275.4|91225.4|31
1637904650000|2021-11-26 05:30:50|91278.8|91228.8|91274.3|91224.3|91282.8|91232.8|91272.7|91222.7|38
1637904660000|2021-11-26 05:31:00|91274|91224|91273.7|91223.7|91278.4|91228.4|91273.2|91223.2|30
1637904670000|2021-11-26 05:31:10|91273.9|91223.9|91275.9|91225.9|91278.5|91228.5|91271.8|91221.8|26
1637904680000|2021-11-26 05:31:20|91275.3|91225.3|91274|91224|91276.4|91226.4|91272.5|91222.5|18
1637904690000|2021-11-26 05:31:30|91272.7|91222.7|91270.6|91220.6|91275.9|91225.9|91269.7|91219.7|42
1637904700000|2021-11-26 05:31:40|91272|91222|91258.6|91208.6|91274.5|91224.5|91258|91208|53
1637904710000|2021-11-26 05:31:50|91259.1|91209.1|91254.4|91204.4|91261.3|91211.3|91248.1|91198.1|49
1637904720000|2021-11-26 05:32:00|91253.8|91203.8|91255.1|91205.1|91258.8|91208.8|91252.6|91202.6|37
1637904730000|2021-11-26 05:32:10|91255.4|91205.4|91257|91207|91257|91207|91254.3|91204.3|15
1637904740000|2021-11-26 05:32:20|91258.7|91208.7|91255.3|91205.3|91259.3|91209.3|91251.6|91201.6|20
1637904750000|2021-11-26 05:32:30|91254.8|91204.8|91255.9|91205.9|91257.7|91207.7|91252.1|91202.1|32
1637904760000|2021-11-26 05:32:40|91256|91206|91256.9|91206.9|91256.9|91206.9|91253.7|91203.7|26
1637904770000|2021-11-26 05:32:50|91256.7|91206.7|91250.9|91200.9|91256.7|91206.7|91248.3|91198.3|21
1637904780000|2021-11-26 05:33:00|91254.6|91204.6|91253.6|91203.6|91254.7|91204.7|91252.3|91202.3|22
1637904790000|2021-11-26 05:33:10|91253.7|91203.7|91260.3|91210.3|91261.7|91211.7|91251.6|91201.6|24
1637904800000|2021-11-26 05:33:20|91260.7|91210.7|91254|91204|91260.7|91210.7|91252.7|91202.7|18
1637904810000|2021-11-26 05:33:30|91254.9|91204.9|91263.4|91213.4|91264.9|91214.9|91254.9|91204.9|28
1637904820000|2021-11-26 05:33:40|91263.3|91213.3|91264.3|91214.3|91264.6|91214.6|91262.5|91212.5|22
1637904830000|2021-11-26 05:33:50|91264.5|91214.5|91259.5|91209.5|91264.5|91214.5|91258.4|91208.4|18
1637904840000|2021-11-26 05:34:00|91259.4|91209.4|91261.8|91211.8|91262.3|91212.3|91258.4|91208.4|22
1637904850000|2021-11-26 05:34:10|91262.2|91212.2|91256.7|91206.7|91262.3|91212.3|91253.7|91203.7|25
1637904860000|2021-11-26 05:34:20|91257.8|91207.8|91256.3|91206.3|91257.8|91207.8|91253.3|91203.3|28
1637904870000|2021-11-26 05:34:30|91257.3|91207.3|91260.9|91210.9|91267.6|91217.6|91256.9|91206.9|29
1637904880000|2021-11-26 05:34:40|91264.6|91214.6|91263.3|91213.3|91266|91216|91259.7|91209.7|20
1637904890000|2021-11-26 05:34:50|91259.8|91209.8|91266.8|91216.8|91266.8|91216.8|91259.8|91209.8|15
1637904900000|2021-11-26 05:35:00|91267.5|91217.5|91267.5|91217.5|91268.2|91218.2|91267|91217|15
1637904910000|2021-11-26 05:35:10|91267.4|91217.4|91268.9|91218.9|91271.8|91221.8|91267.2|91217.2|21
1637904920000|2021-11-26 05:35:20|91268.2|91218.2|91268.1|91218.1|91269|91219|91267.5|91217.5|17
1637904930000|2021-11-26 05:35:30|91268|91218|91275.5|91225.5|91276.9|91226.9|91268|91218|40
1637904940000|2021-11-26 05:35:40|91276.6|91226.6|91275.9|91225.9|91276.6|91226.6|91274.4|91224.4|11
1637904950000|2021-11-26 05:35:50|91275.2|91225.2|91281.1|91231.1|91281.4|91231.4|91274.6|91224.6|17
1637904960000|2021-11-26 05:36:00|91280.3|91230.3|91281.6|91231.6|91282.2|91232.2|91275.2|91225.2|17
1637904970000|2021-11-26 05:36:10|91282.4|91232.4|91288.2|91238.2|91288.7|91238.7|91282.4|91232.4|28
1637904980000|2021-11-26 05:36:20|91287.7|91237.7|91285.5|91235.5|91287.7|91237.7|91285|91235|25
1637904990000|2021-11-26 05:36:30|91285.6|91235.6|91286.6|91236.6|91288.8|91238.8|91285|91235|33
1637905000000|2021-11-26 05:36:40|91286.3|91236.3|91289.5|91239.5|91289.5|91239.5|91286.3|91236.3|31
1637905010000|2021-11-26 05:36:50|91290|91240|91282.5|91232.5|91290.8|91240.8|91280.8|91230.8|50
1637905020000|2021-11-26 05:37:00|91282.1|91232.1|91282.4|91232.4|91284.4|91234.4|91281|91231|34
1637905030000|2021-11-26 05:37:10|91282.7|91232.7|91283.4|91233.4|91283.7|91233.7|91281.1|91231.1|34
1637905040000|2021-11-26 05:37:20|91283.1|91233.1|91282.8|91232.8|91283.1|91233.1|91281.5|91231.5|13
1637905050000|2021-11-26 05:37:30|91283.2|91233.2|91277.9|91227.9|91283.9|91233.9|91275.2|91225.2|31
1637905060000|2021-11-26 05:37:40|91278.1|91228.1|91276.6|91226.6|91278.1|91228.1|91274.3|91224.3|36
1637905070000|2021-11-26 05:37:50|91277.6|91227.6|91276|91226|91279|91229|91276|91226|29
1637905080000|2021-11-26 05:38:00|91277|91227|91272|91222|91279.3|91229.3|91271.8|91221.8|27
1637905090000|2021-11-26 05:38:10|91275.4|91225.4|91273.4|91223.4|91275.4|91225.4|91270.2|91220.2|17
1637905100000|2021-11-26 05:38:20|91275.7|91225.7|91275.8|91225.8|91280.4|91230.4|91274.3|91224.3|27
1637905110000|2021-11-26 05:38:30|91277.5|91227.5|91275.8|91225.8|91279.2|91229.2|91273.1|91223.1|27
1637905120000|2021-11-26 05:38:40|91275.4|91225.4|91267.5|91217.5|91276|91226|91262.5|91212.5|39
1637905130000|2021-11-26 05:38:50|91267|91217|91276.8|91226.8|91295.1|91245.1|91266.8|91216.8|37
1637905140000|2021-11-26 05:39:00|91275.1|91225.1|91274.3|91224.3|91278.8|91228.8|91274.3|91224.3|30
1637905150000|2021-11-26 05:39:10|91276.1|91226.1|91273.6|91223.6|91277|91227|91273.6|91223.6|39
1637905160000|2021-11-26 05:39:20|91273.2|91223.2|91277|91227|91277.7|91227.7|91271.3|91221.3|31
1637905170000|2021-11-26 05:39:30|91276.9|91226.9|91269.9|91219.9|91280.6|91230.6|91269.9|91219.9|35
1637905180000|2021-11-26 05:39:40|91271.8|91221.8|91269.6|91219.6|91274.1|91224.1|91267.6|91217.6|26
1637905190000|2021-11-26 05:39:50|91267|91217|91266.7|91216.7|91272.7|91222.7|91265.5|91215.5|36
1637905200000|2021-11-26 05:40:00|91268.5|91218.5|91261.5|91211.5|91270.7|91220.7|91261.5|91211.5|43
1637905210000|2021-11-26 05:40:10|91262.4|91212.4|91264.9|91214.9|91267.9|91217.9|91262.3|91212.3|36
1637905220000|2021-11-26 05:40:20|91263.9|91213.9|91265|91215|91266.5|91216.5|91263.4|91213.4|23
1637905230000|2021-11-26 05:40:30|91264.6|91214.6|91265.1|91215.1|91269.2|91219.2|91264.3|91214.3|27
1637905240000|2021-11-26 05:40:40|91265|91215|91270|91220|91270|91220|91264.6|91214.6|25
1637905250000|2021-11-26 05:40:50|91271.1|91221.1|91269|91219|91271.1|91221.1|91264.9|91214.9|21
1637905260000|2021-11-26 05:41:00|91269.2|91219.2|91261.7|91211.7|91269.6|91219.6|91261.2|91211.2|50
1637905270000|2021-11-26 05:41:10|91262.8|91212.8|91263.6|91213.6|91267.9|91217.9|91261|91211|38
1637905280000|2021-11-26 05:41:20|91263.8|91213.8|91262.1|91212.1|91267|91217|91262|91212|29
1637905290000|2021-11-26 05:41:30|91262.8|91212.8|91260.7|91210.7|91262.8|91212.8|91260.7|91210.7|15
1637905300000|2021-11-26 05:41:40|91260.9|91210.9|91260.4|91210.4|91264.1|91214.1|91257.9|91207.9|36
1637905310000|2021-11-26 05:41:50|91261.8|91211.8|91261.4|91211.4|91264.1|91214.1|91260.4|91210.4|15
1637905320000|2021-11-26 05:42:00|91261.3|91211.3|91262.3|91212.3|91262.4|91212.4|91259.3|91209.3|32
1637905330000|2021-11-26 05:42:10|91262.2|91212.2|91259.9|91209.9|91262.3|91212.3|91256|91206|35
1637905340000|2021-11-26 05:42:20|91260|91210|91256.9|91206.9|91260.4|91210.4|91256|91206|47
1637905350000|2021-11-26 05:42:30|91256.6|91206.6|91259|91209|91261.2|91211.2|91256.2|91206.2|27
1637905360000|2021-11-26 05:42:40|91258.8|91208.8|91256.8|91206.8|91258.9|91208.9|91254.8|91204.8|37
1637905370000|2021-11-26 05:42:50|91257.4|91207.4|91257.9|91207.9|91263.3|91213.3|91255|91205|37
1637905380000|2021-11-26 05:43:00|91257.5|91207.5|91250.9|91200.9|91260.2|91210.2|91250.9|91200.9|28
1637905390000|2021-11-26 05:43:10|91250.5|91200.5|91256.2|91206.2|91256.3|91206.3|91247.9|91197.9|17
1637905400000|2021-11-26 05:43:20|91255.1|91205.1|91258.7|91208.7|91259.9|91209.9|91255.1|91205.1|20
1637905410000|2021-11-26 05:43:30|91259|91209|91258.9|91208.9|91259|91209|91257.1|91207.1|18
1637905420000|2021-11-26 05:43:40|91258.6|91208.6|91257|91207|91260.8|91210.8|91249|91199|27
1637905430000|2021-11-26 05:43:50|91258.4|91208.4|91258.6|91208.6|91259.8|91209.8|91258.1|91208.1|22
1637905440000|2021-11-26 05:44:00|91258.2|91208.2|91258.2|91208.2|91259.7|91209.7|91257.7|91207.7|22
1637905450000|2021-11-26 05:44:10|91258.3|91208.3|91256.8|91206.8|91264.2|91214.2|91254.4|91204.4|20
1637905460000|2021-11-26 05:44:20|91257|91207|91252.2|91202.2|91261.2|91211.2|91251|91201|31
1637905470000|2021-11-26 05:44:30|91255.4|91205.4|91252.2|91202.2|91255.4|91205.4|91252.2|91202.2|9
1637905480000|2021-11-26 05:44:40|91253.4|91203.4|91254.4|91204.4|91259|91209|91252.5|91202.5|29
1637905490000|2021-11-26 05:44:50|91254.5|91204.5|91250.7|91200.7|91258|91208|91248.4|91198.4|27
1637905500000|2021-11-26 05:45:00|91253.4|91203.4|91256.7|91206.7|91259.7|91209.7|91250.1|91200.1|36
1637905510000|2021-11-26 05:45:10|91256.4|91206.4|91249.2|91199.2|91256.4|91206.4|91248.8|91198.8|38
1637905520000|2021-11-26 05:45:20|91247.7|91197.7|91253.3|91203.3|91253.8|91203.8|91247.7|91197.7|18
1637905530000|2021-11-26 05:45:30|91251.9|91201.9|91254.5|91204.5|91255.7|91205.7|91251.7|91201.7|29
1637905540000|2021-11-26 05:45:40|91254.3|91204.3|91252|91202|91255.2|91205.2|91251.9|91201.9|23
1637905550000|2021-11-26 05:45:50|91245.4|91195.4|91248.8|91198.8|91250.5|91200.5|91245.4|91195.4|36
1637905560000|2021-11-26 05:46:00|91248.9|91198.9|91253.7|91203.7|91257.6|91207.6|91248.9|91198.9|37
1637905570000|2021-11-26 05:46:10|91253.4|91203.4|91253.7|91203.7|91255.3|91205.3|91252|91202|45
1637905580000|2021-11-26 05:46:20|91254.2|91204.2|91252|91202|91255.3|91205.3|91249.8|91199.8|29
1637905590000|2021-11-26 05:46:30|91251.9|91201.9|91252.4|91202.4|91253.6|91203.6|91250.6|91200.6|16
1637905600000|2021-11-26 05:46:40|91252.3|91202.3|91250.4|91200.4|91254.2|91204.2|91249.7|91199.7|21
1637905610000|2021-11-26 05:46:50|91250|91200|91251.9|91201.9|91254.3|91204.3|91247.3|91197.3|32
1637905620000|2021-11-26 05:47:00|91252|91202|91251.4|91201.4|91255.6|91205.6|91250.1|91200.1|24
1637905630000|2021-11-26 05:47:10|91253.6|91203.6|91256.3|91206.3|91256.3|91206.3|91249.7|91199.7|28
1637905640000|2021-11-26 05:47:20|91255.7|91205.7|91256.1|91206.1|91264.1|91214.1|91252.9|91202.9|29
1637905650000|2021-11-26 05:47:30|91255.6|91205.6|91259.1|91209.1|91261.5|91211.5|91254.9|91204.9|27
1637905660000|2021-11-26 05:47:40|91258.7|91208.7|91260.4|91210.4|91261.5|91211.5|91257.1|91207.1|32
1637905670000|2021-11-26 05:47:50|91264.9|91214.9|91262.7|91212.7|91266.9|91216.9|91258.4|91208.4|29
1637905680000|2021-11-26 05:48:00|91263.9|91213.9|91260.2|91210.2|91266.7|91216.7|91255.9|91205.9|36
1637905690000|2021-11-26 05:48:10|91260.8|91210.8|91265.5|91215.5|91265.5|91215.5|91259.6|91209.6|31
1637905700000|2021-11-26 05:48:20|91266.1|91216.1|91268.7|91218.7|91269.8|91219.8|91264.3|91214.3|38
1637905710000|2021-11-26 05:48:30|91268.4|91218.4|91263.6|91213.6|91268.9|91218.9|91263.6|91213.6|33
1637905720000|2021-11-26 05:48:40|91262.8|91212.8|91264.7|91214.7|91266.5|91216.5|91262.2|91212.2|16
1637905730000|2021-11-26 05:48:50|91264.2|91214.2|91261.6|91211.6|91264.2|91214.2|91258.4|91208.4|16
1637905740000|2021-11-26 05:49:00|91259.2|91209.2|91264.6|91214.6|91265.4|91215.4|91258|91208|38
1637905750000|2021-11-26 05:49:10|91264.8|91214.8|91264.6|91214.6|91265.1|91215.1|91261.3|91211.3|27
1637905760000|2021-11-26 05:49:20|91263.2|91213.2|91264.4|91214.4|91264.6|91214.6|91262.9|91212.9|14
1637905770000|2021-11-26 05:49:30|91263.8|91213.8|91264.9|91214.9|91265.8|91215.8|91263.8|91213.8|12
1637905780000|2021-11-26 05:49:40|91265.4|91215.4|91261.6|91211.6|91265.4|91215.4|91259.2|91209.2|20
1637905790000|2021-11-26 05:49:50|91262.6|91212.6|91258.3|91208.3|91265.8|91215.8|91251.2|91201.2|34
1637905800000|2021-11-26 05:50:00|91258.7|91208.7|91255|91205|91263.2|91213.2|91254.7|91204.7|28
1637905810000|2021-11-26 05:50:10|91257.9|91207.9|91264|91214|91265|91215|91257.8|91207.8|19
1637905820000|2021-11-26 05:50:20|91264.2|91214.2|91258|91208|91265.4|91215.4|91258|91208|34
1637905830000|2021-11-26 05:50:30|91257.9|91207.9|91256.7|91206.7|91258.1|91208.1|91255.2|91205.2|18
1637905840000|2021-11-26 05:50:40|91257.9|91207.9|91256.3|91206.3|91259.8|91209.8|91253.3|91203.3|26
1637905850000|2021-11-26 05:50:50|91256.4|91206.4|91256.9|91206.9|91256.9|91206.9|91250.6|91200.6|26
1637905860000|2021-11-26 05:51:00|91254.7|91204.7|91259.1|91209.1|91259.1|91209.1|91253|91203|17
1637905870000|2021-11-26 05:51:10|91259.6|91209.6|91257.4|91207.4|91259.7|91209.7|91254.4|91204.4|12
1637905880000|2021-11-26 05:51:20|91254|91204|91258.8|91208.8|91260.4|91210.4|91252.5|91202.5|30
1637905890000|2021-11-26 05:51:30|91258.6|91208.6|91254.9|91204.9|91261.9|91211.9|91254.9|91204.9|23
1637905900000|2021-11-26 05:51:40|91258.3|91208.3|91259.8|91209.8|91261.6|91211.6|91257|91207|15
1637905910000|2021-11-26 05:51:50|91259.6|91209.6|91260.1|91210.1|91260.4|91210.4|91257.5|91207.5|26
1637905920000|2021-11-26 05:52:00|91259.9|91209.9|91257.7|91207.7|91260|91210|91257.7|91207.7|31
1637905930000|2021-11-26 05:52:10|91255.6|91205.6|91259.6|91209.6|91259.6|91209.6|91255.6|91205.6|23
1637905940000|2021-11-26 05:52:20|91260.3|91210.3|91259|91209|91261.7|91211.7|91258.6|91208.6|21
1637905950000|2021-11-26 05:52:30|91260.1|91210.1|91260.7|91210.7|91264.1|91214.1|91258.6|91208.6|16
1637905960000|2021-11-26 05:52:40|91259.8|91209.8|91259.9|91209.9|91261.4|91211.4|91258.7|91208.7|19
1637905970000|2021-11-26 05:52:50|91261.1|91211.1|91261.2|91211.2|91262.7|91212.7|91259.5|91209.5|15
1637905980000|2021-11-26 05:53:00|91261.1|91211.1|91260.6|91210.6|91263.3|91213.3|91259.3|91209.3|12
1637905990000|2021-11-26 05:53:10|91260.4|91210.4|91258.4|91208.4|91262.7|91212.7|91258.4|91208.4|16
1637906000000|2021-11-26 05:53:20|91259.2|91209.2|91256.3|91206.3|91259.6|91209.6|91249.6|91199.6|16
1637906010000|2021-11-26 05:53:30|91257.3|91207.3|91271.1|91221.1|91273|91223|91255.8|91205.8|20
1637906020000|2021-11-26 05:53:40|91270.4|91220.4|91265.2|91215.2|91270.6|91220.6|91261.9|91211.9|33
1637906030000|2021-11-26 05:53:50|91263.7|91213.7|91264.5|91214.5|91268|91218|91262.8|91212.8|14
1637906040000|2021-11-26 05:54:00|91266.4|91216.4|91266.1|91216.1|91268.6|91218.6|91262.3|91212.3|30
1637906050000|2021-11-26 05:54:10|91264.1|91214.1|91264|91214|91267.3|91217.3|91263.6|91213.6|39
1637906060000|2021-11-26 05:54:20|91263.9|91213.9|91266.6|91216.6|91266.9|91216.9|91262.7|91212.7|33
1637906070000|2021-11-26 05:54:30|91265.2|91215.2|91265.8|91215.8|91265.8|91215.8|91264|91214|17
1637906080000|2021-11-26 05:54:40|91264.8|91214.8|91268.7|91218.7|91272.2|91222.2|91264.2|91214.2|33
1637906090000|2021-11-26 05:54:50|91268.8|91218.8|91268.6|91218.6|91270|91220|91267.7|91217.7|10
1637906100000|2021-11-26 05:55:00|91267.8|91217.8|91267.9|91217.9|91271.4|91221.4|91267.8|91217.8|37
1637906110000|2021-11-26 05:55:10|91268.3|91218.3|91267.2|91217.2|91270.3|91220.3|91264.2|91214.2|25
1637906120000|2021-11-26 05:55:20|91268.5|91218.5|91266.9|91216.9|91270.1|91220.1|91266|91216|36
1637906130000|2021-11-26 05:55:30|91266.3|91216.3|91268|91218|91269.7|91219.7|91265.3|91215.3|29
1637906140000|2021-11-26 05:55:40|91267.9|91217.9|91266|91216|91268.4|91218.4|91265.1|91215.1|26
1637906150000|2021-11-26 05:55:50|91265.8|91215.8|91267.1|91217.1|91269.8|91219.8|91265.6|91215.6|36
1637906160000|2021-11-26 05:56:00|91268|91218|91269.6|91219.6|91270.7|91220.7|91267.4|91217.4|35
1637906170000|2021-11-26 05:56:10|91269.9|91219.9|91268.9|91218.9|91270.1|91220.1|91268.3|91218.3|27
1637906180000|2021-11-26 05:56:20|91269|91219|91265.3|91215.3|91269.6|91219.6|91263.4|91213.4|30
1637906190000|2021-11-26 05:56:30|91266.1|91216.1|91270|91220|91271.1|91221.1|91265.3|91215.3|31
1637906200000|2021-11-26 05:56:40|91269.9|91219.9|91271.8|91221.8|91273.9|91223.9|91269.1|91219.1|28
1637906210000|2021-11-26 05:56:50|91271.6|91221.6|91271.4|91221.4|91274.8|91224.8|91270.1|91220.1|35
1637906220000|2021-11-26 05:57:00|91272.1|91222.1|91268.5|91218.5|91272.3|91222.3|91268.5|91218.5|38
1637906230000|2021-11-26 05:57:10|91268.6|91218.6|91268.8|91218.8|91269.6|91219.6|91266.6|91216.6|42
1637906240000|2021-11-26 05:57:20|91268.7|91218.7|91270.4|91220.4|91270.4|91220.4|91268.4|91218.4|36
1637906250000|2021-11-26 05:57:30|91270.6|91220.6|91274.1|91224.1|91274.2|91224.2|91270.6|91220.6|20
1637906260000|2021-11-26 05:57:40|91274.2|91224.2|91274.1|91224.1|91275.3|91225.3|91273.6|91223.6|29
1637906270000|2021-11-26 05:57:50|91274.2|91224.2|91277.7|91227.7|91278.9|91228.9|91273.7|91223.7|41
1637906280000|2021-11-26 05:58:00|91277.5|91227.5|91277.9|91227.9|91277.9|91227.9|91275.3|91225.3|31
1637906290000|2021-11-26 05:58:10|91277.7|91227.7|91280.8|91230.8|91282.3|91232.3|91277.5|91227.5|24
1637906300000|2021-11-26 05:58:20|91280.3|91230.3|91280.8|91230.8|91281.9|91231.9|91279.7|91229.7|19
1637906310000|2021-11-26 05:58:30|91281.2|91231.2|91280.5|91230.5|91282.6|91232.6|91280|91230|26
1637906320000|2021-11-26 05:58:40|91280.8|91230.8|91281.8|91231.8|91282.2|91232.2|91280.4|91230.4|28
1637906330000|2021-11-26 05:58:50|91281.7|91231.7|91281|91231|91281.7|91231.7|91277.9|91227.9|24
1637906340000|2021-11-26 05:59:00|91281.2|91231.2|91278.7|91228.7|91281.5|91231.5|91278|91228|20
1637906350000|2021-11-26 05:59:10|91279.3|91229.3|91277.3|91227.3|91280|91230|91276.3|91226.3|31
1637906360000|2021-11-26 05:59:20|91277.4|91227.4|91277.4|91227.4|91279.5|91229.5|91276.2|91226.2|42
1637906370000|2021-11-26 05:59:30|91278.5|91228.5|91279.2|91229.2|91279.3|91229.3|91276.7|91226.7|28
1637906380000|2021-11-26 05:59:40|91278.1|91228.1|91278|91228|91279.4|91229.4|91276.9|91226.9|31
1637906390000|2021-11-26 05:59:50|91278.7|91228.7|91281.1|91231.1|91281.3|91231.3|91278.7|91228.7|30
1637906400000|2021-11-26 06:00:00|91280.7|91230.7|91283.4|91233.4|91288.5|91238.5|91280.7|91230.7|44
1637906410000|2021-11-26 06:00:10|91283.2|91233.2|91288.3|91238.3|91288.3|91238.3|91283.2|91233.2|33
1637906420000|2021-11-26 06:00:20|91288|91238|91290.7|91240.7|91291.2|91241.2|91287.7|91237.7|31
1637906430000|2021-11-26 06:00:30|91291.1|91241.1|91288.5|91238.5|91292.7|91242.7|91288.2|91238.2|48
1637906440000|2021-11-26 06:00:40|91288.2|91238.2|91287.9|91237.9|91288.4|91238.4|91287.4|91237.4|31
1637906450000|2021-11-26 06:00:50|91287.7|91237.7|91284.9|91234.9|91287.9|91237.9|91284.5|91234.5|26
1637906460000|2021-11-26 06:01:00|91285.7|91235.7|91287.1|91237.1|91288.1|91238.1|91285.2|91235.2|36
1637906470000|2021-11-26 06:01:10|91287.4|91237.4|91287.5|91237.5|91288.1|91238.1|91287|91237|26
1637906480000|2021-11-26 06:01:20|91287.1|91237.1|91288.1|91238.1|91288.8|91238.8|91287.1|91237.1|19
1637906490000|2021-11-26 06:01:30|91287.9|91237.9|91283.8|91233.8|91288.3|91238.3|91283.7|91233.7|24
1637906500000|2021-11-26 06:01:40|91283.9|91233.9|91277.9|91227.9|91284.1|91234.1|91277.8|91227.8|24
1637906510000|2021-11-26 06:01:50|91278.9|91228.9|91275.5|91225.5|91280.3|91230.3|91275|91225|44
1637906520000|2021-11-26 06:02:00|91275.4|91225.4|91275.1|91225.1|91277.1|91227.1|91274.6|91224.6|61
1637906530000|2021-11-26 06:02:10|91275.5|91225.5|91273.8|91223.8|91275.5|91225.5|91271.4|91221.4|46
1637906540000|2021-11-26 06:02:20|91274|91224|91275.9|91225.9|91276.5|91226.5|91273.9|91223.9|39
1637906550000|2021-11-26 06:02:30|91275.5|91225.5|91276.4|91226.4|91277|91227|91274.6|91224.6|46
1637906560000|2021-11-26 06:02:40|91275.8|91225.8|91276.3|91226.3|91277.3|91227.3|91275.3|91225.3|39
1637906570000|2021-11-26 06:02:50|91276|91226|91273.7|91223.7|91276.6|91226.6|91273.7|91223.7|40
1637906580000|2021-11-26 06:03:00|91274.1|91224.1|91275.1|91225.1|91275.8|91225.8|91272.9|91222.9|53
1637906590000|2021-11-26 06:03:10|91274.8|91224.8|91274.6|91224.6|91275.2|91225.2|91268|91218|44
1637906600000|2021-11-26 06:03:20|91275|91225|91275|91225|91276|91226|91274.7|91224.7|31
1637906610000|2021-11-26 06:03:30|91275.4|91225.4|91273.9|91223.9|91275.7|91225.7|91271.4|91221.4|39
1637906620000|2021-11-26 06:03:40|91274|91224|91274.9|91224.9|91276|91226|91271|91221|30
1637906630000|2021-11-26 06:03:50|91275.6|91225.6|91274|91224|91281.2|91231.2|91273.3|91223.3|39
1637906640000|2021-11-26 06:04:00|91274.4|91224.4|91272.1|91222.1|91274.4|91224.4|91271.7|91221.7|33
1637906650000|2021-11-26 06:04:10|91272.2|91222.2|91273.4|91223.4|91276|91226|91271.7|91221.7|26
1637906660000|2021-11-26 06:04:20|91273.3|91223.3|91275.6|91225.6|91276.6|91226.6|91273.1|91223.1|26
1637906670000|2021-11-26 06:04:30|91276|91226|91280.8|91230.8|91284.1|91234.1|91274.1|91224.1|21
1637906680000|2021-11-26 06:04:40|91281.3|91231.3|91273.2|91223.2|91281.3|91231.3|91272.4|91222.4|39
1637906690000|2021-11-26 06:04:50|91272.8|91222.8|91278.2|91228.2|91279.8|91229.8|91272.7|91222.7|28
1637906700000|2021-11-26 06:05:00|91277.6|91227.6|91285.7|91235.7|91285.7|91235.7|91277.3|91227.3|35
1637906710000|2021-11-26 06:05:10|91285.8|91235.8|91297.2|91247.2|91297.2|91247.2|91285|91235|34
1637906720000|2021-11-26 06:05:20|91296.9|91246.9|91295.8|91245.8|91296.9|91246.9|91294.9|91244.9|24
1637906730000|2021-11-26 06:05:30|91295.9|91245.9|91301.8|91251.8|91301.9|91251.9|91295.7|91245.7|24
1637906740000|2021-11-26 06:05:40|91301.3|91251.3|91299.2|91249.2|91301.6|91251.6|91297.9|91247.9|23
1637906750000|2021-11-26 06:05:50|91299|91249|91303|91253|91306.5|91256.5|91299|91249|32
1637906760000|2021-11-26 06:06:00|91302.5|91252.5|91301|91251|91303.2|91253.2|91301|91251|34
1637906770000|2021-11-26 06:06:10|91301.5|91251.5|91296.4|91246.4|91301.8|91251.8|91296.4|91246.4|22
1637906780000|2021-11-26 06:06:20|91298.3|91248.3|91303.8|91253.8|91307.5|91257.5|91295.1|91245.1|33
1637906790000|2021-11-26 06:06:30|91303.5|91253.5|91301.6|91251.6|91303.8|91253.8|91299.4|91249.4|35
1637906800000|2021-11-26 06:06:40|91301.3|91251.3|91297.8|91247.8|91301.3|91251.3|91295.4|91245.4|27
1637906810000|2021-11-26 06:06:50|91298.6|91248.6|91297.6|91247.6|91300.2|91250.2|91297|91247|26
1637906820000|2021-11-26 06:07:00|91297.5|91247.5|91297|91247|91297.8|91247.8|91296.7|91246.7|28
1637906830000|2021-11-26 06:07:10|91297.1|91247.1|91295.6|91245.6|91298|91248|91295.1|91245.1|13
1637906840000|2021-11-26 06:07:20|91295.7|91245.7|91288.2|91238.2|91297.4|91247.4|91287.1|91237.1|33
1637906850000|2021-11-26 06:07:30|91288.6|91238.6|91285.8|91235.8|91288.6|91238.6|91284.3|91234.3|43
1637906860000|2021-11-26 06:07:40|91285.4|91235.4|91287.1|91237.1|91287.1|91237.1|91284.9|91234.9|24
1637906870000|2021-11-26 06:07:50|91287.3|91237.3|91277.9|91227.9|91287.3|91237.3|91275.5|91225.5|28
1637906880000|2021-11-26 06:08:00|91277.6|91227.6|91277.8|91227.8|91278.6|91228.6|91277|91227|30
1637906890000|2021-11-26 06:08:10|91277.6|91227.6|91279.5|91229.5|91280.7|91230.7|91276|91226|34
1637906900000|2021-11-26 06:08:20|91279.4|91229.4|91282.2|91232.2|91284.7|91234.7|91279.1|91229.1|39
1637906910000|2021-11-26 06:08:30|91281.8|91231.8|91278|91228|91283.1|91233.1|91277.6|91227.6|39
1637906920000|2021-11-26 06:08:40|91279.4|91229.4|91282.2|91232.2|91283.1|91233.1|91278.4|91228.4|38
1637906930000|2021-11-26 06:08:50|91282.3|91232.3|91285.6|91235.6|91291.3|91241.3|91281.9|91231.9|48
1637906940000|2021-11-26 06:09:00|91285.3|91235.3|91290.7|91240.7|91291.3|91241.3|91285.3|91235.3|42
1637906950000|2021-11-26 06:09:10|91290.8|91240.8|91285.3|91235.3|91292.1|91242.1|91282.6|91232.6|44
1637906960000|2021-11-26 06:09:20|91284.8|91234.8|91287|91237|91288.1|91238.1|91282.5|91232.5|25
1637906970000|2021-11-26 06:09:30|91286.3|91236.3|91287.2|91237.2|91287.3|91237.3|91285.2|91235.2|28
1637906980000|2021-11-26 06:09:40|91287.4|91237.4|91289.3|91239.3|91289.6|91239.6|91286.9|91236.9|27
1637906990000|2021-11-26 06:09:50|91289.1|91239.1|91286.9|91236.9|91289.3|91239.3|91286.8|91236.8|26
1637907000000|2021-11-26 06:10:00|91286.8|91236.8|91291|91241|91294.4|91244.4|91286.5|91236.5|38
1637907010000|2021-11-26 06:10:10|91291.9|91241.9|91291.4|91241.4|91292.9|91242.9|91290.4|91240.4|39
1637907020000|2021-11-26 06:10:20|91291|91241|91292.5|91242.5|91293|91243|91290.7|91240.7|24
1637907030000|2021-11-26 06:10:30|91292.7|91242.7|91292.2|91242.2|91295.6|91245.6|91291.9|91241.9|39
1637907040000|2021-11-26 06:10:40|91291.9|91241.9|91293.7|91243.7|91294.1|91244.1|91290.7|91240.7|35
1637907050000|2021-11-26 06:10:50|91292.5|91242.5|91296.1|91246.1|91297.3|91247.3|91291.9|91241.9|37
1637907060000|2021-11-26 06:11:00|91295.7|91245.7|91300.3|91250.3|91303.6|91253.6|91295.5|91245.5|38
1637907070000|2021-11-26 06:11:10|91300.5|91250.5|91300.2|91250.2|91300.8|91250.8|91299.3|91249.3|45
1637907080000|2021-11-26 06:11:20|91300.3|91250.3|91301.2|91251.2|91301.5|91251.5|91299.3|91249.3|35
1637907090000|2021-11-26 06:11:30|91301.1|91251.1|91298.1|91248.1|91301.1|91251.1|91297.8|91247.8|28
1637907100000|2021-11-26 06:11:40|91300|91250|91301.1|91251.1|91303.1|91253.1|91298.2|91248.2|45
1637907110000|2021-11-26 06:11:50|91300.9|91250.9|91299.7|91249.7|91302.1|91252.1|91299.7|91249.7|36
1637907120000|2021-11-26 06:12:00|91299.2|91249.2|91299.8|91249.8|91299.8|91249.8|91298.1|91248.1|26
1637907130000|2021-11-26 06:12:10|91299.7|91249.7|91293|91243|91299.7|91249.7|91292.4|91242.4|40
1637907140000|2021-11-26 06:12:20|91296.1|91246.1|91293.4|91243.4|91296.4|91246.4|91290.7|91240.7|34
1637907150000|2021-11-26 06:12:30|91293|91243|91288|91238|91293.4|91243.4|91287.3|91237.3|22
1637907160000|2021-11-26 06:12:40|91288.3|91238.3|91285.9|91235.9|91289.4|91239.4|91284.8|91234.8|30
1637907170000|2021-11-26 06:12:50|91287.5|91237.5|91289.1|91239.1|91289.4|91239.4|91287.5|91237.5|29
1637907180000|2021-11-26 06:13:00|91288.8|91238.8|91296.1|91246.1|91297.2|91247.2|91288.8|91238.8|26
1637907190000|2021-11-26 06:13:10|91296.4|91246.4|91297.2|91247.2|91299.2|91249.2|91295.5|91245.5|35
1637907200000|2021-11-26 06:13:20|91297|91247|91306.9|91256.9|91307.8|91257.8|91297|91247|35
1637907210000|2021-11-26 06:13:30|91306.5|91256.5|91302.5|91252.5|91306.5|91256.5|91299.1|91249.1|29
1637907220000|2021-11-26 06:13:40|91303.3|91253.3|91302.8|91252.8|91304.7|91254.7|91299.7|91249.7|24
1637907230000|2021-11-26 06:13:50|91301.2|91251.2|91304.4|91254.4|91304.4|91254.4|91298.4|91248.4|26
1637907240000|2021-11-26 06:14:00|91304.5|91254.5|91306.4|91256.4|91306.7|91256.7|91303|91253|33
1637907250000|2021-11-26 06:14:10|91305.8|91255.8|91301.9|91251.9|91305.9|91255.9|91300.9|91250.9|28
1637907260000|2021-11-26 06:14:20|91301.8|91251.8|91302.2|91252.2|91302.7|91252.7|91301.3|91251.3|16
1637907270000|2021-11-26 06:14:30|91302.1|91252.1|91299.6|91249.6|91302.1|91252.1|91299.6|91249.6|35
1637907280000|2021-11-26 06:14:40|91299.7|91249.7|91295.2|91245.2|91300.5|91250.5|91293|91243|45
1637907290000|2021-11-26 06:14:50|91295.1|91245.1|91294|91244|91295.5|91245.5|91293.6|91243.6|40
1637907300000|2021-11-26 06:15:00|91294.1|91244.1|91292.5|91242.5|91295.1|91245.1|91292.5|91242.5|43
1637907310000|2021-11-26 06:15:10|91292.8|91242.8|91290.4|91240.4|91293|91243|91288.9|91238.9|33
1637907320000|2021-11-26 06:15:20|91290.3|91240.3|91294.4|91244.4|91297.7|91247.7|91289.2|91239.2|41
1637907330000|2021-11-26 06:15:30|91293.9|91243.9|91293.8|91243.8|91298|91248|91290.4|91240.4|32
1637907340000|2021-11-26 06:15:40|91293.5|91243.5|91295.4|91245.4|91297.7|91247.7|91293|91243|35
1637907350000|2021-11-26 06:15:50|91295.2|91245.2|91299.4|91249.4|91303.5|91253.5|91294.8|91244.8|40
1637907360000|2021-11-26 06:16:00|91298.9|91248.9|91307.7|91257.7|91308.2|91258.2|91298.9|91248.9|29
1637907370000|2021-11-26 06:16:10|91307.3|91257.3|91306.9|91256.9|91307.4|91257.4|91306.7|91256.7|16
1637907380000|2021-11-26 06:16:20|91305.1|91255.1|91322.5|91272.5|91324.3|91274.3|91304|91254|41
1637907390000|2021-11-26 06:16:30|91322.3|91272.3|91322.2|91272.2|91324.5|91274.5|91322|91272|32
1637907400000|2021-11-26 06:16:40|91322|91272|91321|91271|91322.7|91272.7|91319.7|91269.7|34
1637907410000|2021-11-26 06:16:50|91321.3|91271.3|91320.5|91270.5|91321.6|91271.6|91320.5|91270.5|17
1637907420000|2021-11-26 06:17:00|91320.6|91270.6|91314.5|91264.5|91321.5|91271.5|91314|91264|51
1637907430000|2021-11-26 06:17:10|91314.8|91264.8|91314.4|91264.4|91315|91265|91313.4|91263.4|29
1637907440000|2021-11-26 06:17:20|91314.5|91264.5|91305.4|91255.4|91314.5|91264.5|91305.1|91255.1|25
1637907450000|2021-11-26 06:17:30|91305.8|91255.8|91321.3|91271.3|91323.3|91273.3|91305.8|91255.8|37
1637907460000|2021-11-26 06:17:40|91321.1|91271.1|91324.7|91274.7|91324.7|91274.7|91320.1|91270.1|19
1637907470000|2021-11-26 06:17:50|91324.1|91274.1|91322.2|91272.2|91324.4|91274.4|91321.5|91271.5|33
1637907480000|2021-11-26 06:18:00|91322|91272|91318.1|91268.1|91322.4|91272.4|91317.9|91267.9|20
1637907490000|2021-11-26 06:18:10|91318.6|91268.6|91316.8|91266.8|91319.7|91269.7|91316.8|91266.8|27
1637907500000|2021-11-26 06:18:20|91317|91267|91318.5|91268.5|91319.3|91269.3|91316.6|91266.6|31
1637907510000|2021-11-26 06:18:30|91318.4|91268.4|91315.3|91265.3|91318.4|91268.4|91315.3|91265.3|24
1637907520000|2021-11-26 06:18:40|91315.6|91265.6|91316.8|91266.8|91316.9|91266.9|91315|91265|38
1637907530000|2021-11-26 06:18:50|91316.7|91266.7|91318.5|91268.5|91319.7|91269.7|91316.6|91266.6|18
1637907540000|2021-11-26 06:19:00|91318.4|91268.4|91317.1|91267.1|91318.7|91268.7|91316.9|91266.9|15
1637907550000|2021-11-26 06:19:10|91317.6|91267.6|91319.9|91269.9|91320.8|91270.8|91317.6|91267.6|26
1637907560000|2021-11-26 06:19:20|91319.7|91269.7|91321.1|91271.1|91321.5|91271.5|91319.7|91269.7|25
1637907570000|2021-11-26 06:19:30|91320.9|91270.9|91327.4|91277.4|91328.5|91278.5|91320.7|91270.7|28
1637907580000|2021-11-26 06:19:40|91327.3|91277.3|91326.1|91276.1|91327.6|91277.6|91326.1|91276.1|10
1637907590000|2021-11-26 06:19:50|91324.9|91274.9|91325.4|91275.4|91327.7|91277.7|91323.9|91273.9|27
1637907600000|2021-11-26 06:20:00|91325.6|91275.6|91323.2|91273.2|91327.6|91277.6|91323.2|91273.2|36
1637907610000|2021-11-26 06:20:10|91322.9|91272.9|91321.1|91271.1|91323.5|91273.5|91321.1|91271.1|28
1637907620000|2021-11-26 06:20:20|91321.4|91271.4|91322.4|91272.4|91322.4|91272.4|91321.1|91271.1|27
1637907630000|2021-11-26 06:20:30|91322.1|91272.1|91321.9|91271.9|91323.8|91273.8|91321.6|91271.6|28
1637907640000|2021-11-26 06:20:40|91322|91272|91323.7|91273.7|91324.6|91274.6|91321.9|91271.9|39
1637907650000|2021-11-26 06:20:50|91324.1|91274.1|91324.1|91274.1|91324.7|91274.7|91322.7|91272.7|24
1637907660000|2021-11-26 06:21:00|91324.9|91274.9|91322.9|91272.9|91325.1|91275.1|91322|91272|27
1637907670000|2021-11-26 06:21:10|91324.3|91274.3|91321.8|91271.8|91324.3|91274.3|91321|91271|24
1637907680000|2021-11-26 06:21:20|91321|91271|91321.8|91271.8|91321.9|91271.9|91321|91271|12
1637907690000|2021-11-26 06:21:30|91322.2|91272.2|91326|91276|91329.4|91279.4|91322.2|91272.2|37
1637907700000|2021-11-26 06:21:40|91324.6|91274.6|91325.1|91275.1|91326|91276|91323.3|91273.3|37
1637907710000|2021-11-26 06:21:50|91325.7|91275.7|91326.3|91276.3|91326.3|91276.3|91324.7|91274.7|25
1637907720000|2021-11-26 06:22:00|91326|91276|91325.5|91275.5|91328.3|91278.3|91324.7|91274.7|33
1637907730000|2021-11-26 06:22:10|91325.6|91275.6|91324.8|91274.8|91326.9|91276.9|91324.3|91274.3|28
1637907740000|2021-11-26 06:22:20|91324.9|91274.9|91325.4|91275.4|91326.7|91276.7|91324.7|91274.7|38
1637907750000|2021-11-26 06:22:30|91325.8|91275.8|91329|91279|91329|91279|91324.9|91274.9|24
1637907760000|2021-11-26 06:22:40|91327.7|91277.7|91327.2|91277.2|91328.6|91278.6|91324.3|91274.3|28
1637907770000|2021-11-26 06:22:50|91328.1|91278.1|91325.7|91275.7|91328.8|91278.8|91323.8|91273.8|30
1637907780000|2021-11-26 06:23:00|91326.3|91276.3|91321.3|91271.3|91326.3|91276.3|91320.9|91270.9|34
1637907790000|2021-11-26 06:23:10|91321.4|91271.4|91316.6|91266.6|91322.5|91272.5|91316.6|91266.6|35
1637907800000|2021-11-26 06:23:20|91317.9|91267.9|91313.3|91263.3|91317.9|91267.9|91310.5|91260.5|42
1637907810000|2021-11-26 06:23:30|91313.2|91263.2|91311.4|91261.4|91314.3|91264.3|91311.1|91261.1|29
1637907820000|2021-11-26 06:23:40|91310.7|91260.7|91311.3|91261.3|91313|91263|91310.6|91260.6|34
1637907830000|2021-11-26 06:23:50|91311.2|91261.2|91315.9|91265.9|91317.4|91267.4|91310|91260|34
1637907840000|2021-11-26 06:24:00|91316|91266|91329|91279|91330.2|91280.2|91316|91266|38
1637907850000|2021-11-26 06:24:10|91329.4|91279.4|91327.1|91277.1|91329.8|91279.8|91324|91274|44
1637907860000|2021-11-26 06:24:20|91324.3|91274.3|91319|91269|91324.3|91274.3|91317.7|91267.7|38
1637907870000|2021-11-26 06:24:30|91318.5|91268.5|91320.1|91270.1|91320.2|91270.2|91317.4|91267.4|34
1637907880000|2021-11-26 06:24:40|91320.2|91270.2|91322.6|91272.6|91322.6|91272.6|91320.2|91270.2|35
1637907890000|2021-11-26 06:24:50|91322.2|91272.2|91320.1|91270.1|91323.7|91273.7|91318.4|91268.4|35
1637907900000|2021-11-26 06:25:00|91320|91270|91321.5|91271.5|91322.9|91272.9|91319.1|91269.1|38
1637907910000|2021-11-26 06:25:10|91319.8|91269.8|91313.8|91263.8|91319.8|91269.8|91310.7|91260.7|36
1637907920000|2021-11-26 06:25:20|91313.7|91263.7|91309.8|91259.8|91314|91264|91309.2|91259.2|24
1637907930000|2021-11-26 06:25:30|91310.3|91260.3|91314.1|91264.1|91314.3|91264.3|91310.3|91260.3|39
1637907940000|2021-11-26 06:25:40|91314|91264|91313.4|91263.4|91314.9|91264.9|91313.3|91263.3|24
1637907950000|2021-11-26 06:25:50|91313.5|91263.5|91317.3|91267.3|91318.2|91268.2|91313.2|91263.2|26
1637907960000|2021-11-26 06:26:00|91318.6|91268.6|91326.3|91276.3|91326.4|91276.4|91317.4|91267.4|34
1637907970000|2021-11-26 06:26:10|91326.1|91276.1|91324.5|91274.5|91327.1|91277.1|91324.4|91274.4|35
1637907980000|2021-11-26 06:26:20|91324.7|91274.7|91324.9|91274.9|91326.2|91276.2|91323.2|91273.2|36
1637907990000|2021-11-26 06:26:30|91325.1|91275.1|91322.9|91272.9|91325.1|91275.1|91321.7|91271.7|33
1637908000000|2021-11-26 06:26:40|91322.2|91272.2|91322.9|91272.9|91331.6|91281.6|91321.6|91271.6|37
1637908010000|2021-11-26 06:26:50|91322.8|91272.8|91317.9|91267.9|91322.8|91272.8|91316.3|91266.3|36
1637908020000|2021-11-26 06:27:00|91318.4|91268.4|91316.7|91266.7|91318.9|91268.9|91315.3|91265.3|30
1637908030000|2021-11-26 06:27:10|91316.4|91266.4|91313.2|91263.2|91318.8|91268.8|91313|91263|56
1637908040000|2021-11-26 06:27:20|91313|91263|91314.9|91264.9|91316.3|91266.3|91312.6|91262.6|37
1637908050000|2021-11-26 06:27:30|91316|91266|91321.7|91271.7|91322.3|91272.3|91315.8|91265.8|34
1637908060000|2021-11-26 06:27:40|91321.5|91271.5|91327.3|91277.3|91331.6|91281.6|91320.8|91270.8|48
1637908070000|2021-11-26 06:27:50|91326.8|91276.8|91337.1|91287.1|91340.3|91290.3|91326.2|91276.2|38
1637908080000|2021-11-26 06:28:00|91337|91287|91336.8|91286.8|91337.1|91287.1|91334.8|91284.8|29
1637908090000|2021-11-26 06:28:10|91336.9|91286.9|91331.1|91281.1|91337.3|91287.3|91329.6|91279.6|28
1637908100000|2021-11-26 06:28:20|91330.3|91280.3|91328.6|91278.6|91331.6|91281.6|91328.1|91278.1|33
1637908110000|2021-11-26 06:28:30|91329|91279|91333.1|91283.1|91333.2|91283.2|91328|91278|31
1637908120000|2021-11-26 06:28:40|91332.8|91282.8|91335.7|91285.7|91337.1|91287.1|91332.8|91282.8|41
1637908130000|2021-11-26 06:28:50|91335.9|91285.9|91342.9|91292.9|91342.9|91292.9|91335.8|91285.8|46
1637908140000|2021-11-26 06:29:00|91345.9|91295.9|91362.2|91312.2|91364.2|91314.2|91343.9|91293.9|53
1637908150000|2021-11-26 06:29:10|91362.1|91312.1|91358.1|91308.1|91364.3|91314.3|91357.1|91307.1|50
1637908160000|2021-11-26 06:29:20|91358|91308|91356.8|91306.8|91361.3|91311.3|91351|91301|47
1637908170000|2021-11-26 06:29:30|91356.6|91306.6|91352.9|91302.9|91356.6|91306.6|91351.9|91301.9|41
1637908180000|2021-11-26 06:29:40|91353.1|91303.1|91353.5|91303.5|91354|91304|91350.1|91300.1|44
1637908190000|2021-11-26 06:29:50|91353.4|91303.4|91354.7|91304.7|91354.8|91304.8|91348.8|91298.8|40
1637908200000|2021-11-26 06:30:00|91354.6|91304.6|91361.9|91311.9|91362.5|91312.5|91354.6|91304.6|49
1637908210000|2021-11-26 06:30:10|91362|91312|91381.9|91331.9|91383|91333|91360.7|91310.7|50
1637908220000|2021-11-26 06:30:20|91381.1|91331.1|91389.5|91339.5|91391|91341|91381.1|91331.1|52
1637908230000|2021-11-26 06:30:30|91389.6|91339.6|91384|91334|91393.3|91343.3|91384|91334|47
1637908240000|2021-11-26 06:30:40|91384.7|91334.7|91388.2|91338.2|91388.2|91338.2|91384.4|91334.4|31
1637908250000|2021-11-26 06:30:50|91387.8|91337.8|91385.2|91335.2|91391.2|91341.2|91384.3|91334.3|36
1637908260000|2021-11-26 06:31:00|91382.9|91332.9|91381.6|91331.6|91386.3|91336.3|91377|91327|46
1637908270000|2021-11-26 06:31:10|91381.2|91331.2|91378.7|91328.7|91383|91333|91376.5|91326.5|44
1637908280000|2021-11-26 06:31:20|91378.8|91328.8|91367.6|91317.6|91380.1|91330.1|91367.6|91317.6|62
1637908290000|2021-11-26 06:31:30|91367.3|91317.3|91370.3|91320.3|91371.3|91321.3|91367|91317|57
1637908300000|2021-11-26 06:31:40|91370.6|91320.6|91378.1|91328.1|91378.8|91328.8|91370.5|91320.5|57
1637908310000|2021-11-26 06:31:50|91378.5|91328.5|91373.1|91323.1|91379.7|91329.7|91373|91323|43
1637908320000|2021-11-26 06:32:00|91373|91323|91375|91325|91375.7|91325.7|91372.7|91322.7|50
1637908330000|2021-11-26 06:32:10|91374.1|91324.1|91380.8|91330.8|91381.8|91331.8|91374.1|91324.1|39
1637908340000|2021-11-26 06:32:20|91381.2|91331.2|91385.8|91335.8|91386.6|91336.6|91379|91329|47
1637908350000|2021-11-26 06:32:30|91386|91336|91382.6|91332.6|91386.1|91336.1|91380.6|91330.6|44
1637908360000|2021-11-26 06:32:40|91382.7|91332.7|91384.8|91334.8|91385.5|91335.5|91382.3|91332.3|33
1637908370000|2021-11-26 06:32:50|91384.6|91334.6|91385.4|91335.4|91386.3|91336.3|91382.4|91332.4|38
1637908380000|2021-11-26 06:33:00|91385.2|91335.2|91380.9|91330.9|91386.4|91336.4|91379.4|91329.4|46
1637908390000|2021-11-26 06:33:10|91381|91331|91383.3|91333.3|91386.3|91336.3|91379.5|91329.5|49
1637908400000|2021-11-26 06:33:20|91383.1|91333.1|91382.4|91332.4|91384|91334|91379.8|91329.8|34
1637908410000|2021-11-26 06:33:30|91382.3|91332.3|91385.6|91335.6|91385.9|91335.9|91382.3|91332.3|37
1637908420000|2021-11-26 06:33:40|91385.8|91335.8|91388.9|91338.9|91389.5|91339.5|91384.8|91334.8|34
1637908430000|2021-11-26 06:33:50|91391.9|91341.9|91387.9|91337.9|91391.9|91341.9|91387.2|91337.2|26
1637908440000|2021-11-26 06:34:00|91387.7|91337.7|91386.4|91336.4|91388|91338|91385.5|91335.5|26
1637908450000|2021-11-26 06:34:10|91386.1|91336.1|91389.2|91339.2|91389.2|91339.2|91386.1|91336.1|16
1637908460000|2021-11-26 06:34:20|91389.1|91339.1|91385.5|91335.5|91389.8|91339.8|91384.5|91334.5|31
1637908470000|2021-11-26 06:34:30|91384.7|91334.7|91388.1|91338.1|91388.1|91338.1|91384.7|91334.7|17
1637908480000|2021-11-26 06:34:40|91387.7|91337.7|91412.2|91362.2|91414.5|91364.5|91378.7|91328.7|40
1637908490000|2021-11-26 06:34:50|91410.9|91360.9|91417.5|91367.5|91420.4|91370.4|91409.9|91359.9|44
1637908500000|2021-11-26 06:35:00|91417.4|91367.4|91416.2|91366.2|91418.5|91368.5|91415.1|91365.1|33
1637908510000|2021-11-26 06:35:10|91416.3|91366.3|91419.7|91369.7|91419.7|91369.7|91413.2|91363.2|27
1637908520000|2021-11-26 06:35:20|91419.3|91369.3|91420.4|91370.4|91422.4|91372.4|91418|91368|34
1637908530000|2021-11-26 06:35:30|91420.2|91370.2|91418.1|91368.1|91421.7|91371.7|91417.1|91367.1|33
1637908540000|2021-11-26 06:35:40|91417.9|91367.9|91420.5|91370.5|91420.5|91370.5|91416.8|91366.8|30
1637908550000|2021-11-26 06:35:50|91419.9|91369.9|91421.4|91371.4|91424.9|91374.9|91419.9|91369.9|40
1637908560000|2021-11-26 06:36:00|91422|91372|91419.7|91369.7|91423|91373|91419.3|91369.3|19
1637908570000|2021-11-26 06:36:10|91420.7|91370.7|91415.5|91365.5|91421|91371|91414.5|91364.5|28
1637908580000|2021-11-26 06:36:20|91411.2|91361.2|91416.5|91366.5|91416.5|91366.5|91410.8|91360.8|34
1637908590000|2021-11-26 06:36:30|91415.7|91365.7|91414.6|91364.6|91417.2|91367.2|91413.7|91363.7|35
1637908600000|2021-11-26 06:36:40|91414.3|91364.3|91410.2|91360.2|91414.5|91364.5|91407.5|91357.5|36
1637908610000|2021-11-26 06:36:50|91410.6|91360.6|91417.4|91367.4|91418.9|91368.9|91408.8|91358.8|49
1637908620000|2021-11-26 06:37:00|91415.1|91365.1|91418|91368|91419.2|91369.2|91413.8|91363.8|30
1637908630000|2021-11-26 06:37:10|91417.4|91367.4|91417.6|91367.6|91420.2|91370.2|91414.7|91364.7|42
1637908640000|2021-11-26 06:37:20|91418.4|91368.4|91423.2|91373.2|91423.5|91373.5|91416.9|91366.9|40
1637908650000|2021-11-26 06:37:30|91423.1|91373.1|91422.1|91372.1|91424.2|91374.2|91421|91371|34
1637908660000|2021-11-26 06:37:40|91421.8|91371.8|91420.2|91370.2|91425.4|91375.4|91419.3|91369.3|37
1637908670000|2021-11-26 06:37:50|91420.1|91370.1|91425|91375|91425|91375|91418.5|91368.5|30
1637908680000|2021-11-26 06:38:00|91424.2|91374.2|91417.2|91367.2|91424.8|91374.8|91415.5|91365.5|40
1637908690000|2021-11-26 06:38:10|91417|91367|91416.9|91366.9|91418.8|91368.8|91413.5|91363.5|27
1637908700000|2021-11-26 06:38:20|91417.4|91367.4|91427.6|91377.6|91431.9|91381.9|91415|91365|48
1637908710000|2021-11-26 06:38:30|91428.4|91378.4|91426.3|91376.3|91428.4|91378.4|91424.7|91374.7|37
1637908720000|2021-11-26 06:38:40|91426.2|91376.2|91434.2|91384.2|91440.8|91390.8|91426.2|91376.2|37
1637908730000|2021-11-26 06:38:50|91434.6|91384.6|91432.8|91382.8|91434.9|91384.9|91418.4|91368.4|36
1637908740000|2021-11-26 06:39:00|91433|91383|91426.7|91376.7|91436.1|91386.1|91422.6|91372.6|41
1637908750000|2021-11-26 06:39:10|91420.8|91370.8|91422.5|91372.5|91424.3|91374.3|91418.8|91368.8|27
1637908760000|2021-11-26 06:39:20|91422.4|91372.4|91422.1|91372.1|91425.3|91375.3|91421.7|91371.7|35
1637908770000|2021-11-26 06:39:30|91420.8|91370.8|91416.3|91366.3|91422|91372|91413.7|91363.7|28
1637908780000|2021-11-26 06:39:40|91416.7|91366.7|91417.6|91367.6|91425.5|91375.5|91412.7|91362.7|42
1637908790000|2021-11-26 06:39:50|91417.7|91367.7|91418.6|91368.6|91419.2|91369.2|91414.1|91364.1|33
1637908800000|2021-11-26 06:40:00|91418.2|91368.2|91429.6|91379.6|91429.6|91379.6|91414|91364|37
1637908810000|2021-11-26 06:40:10|91424.6|91374.6|91436.4|91386.4|91436.6|91386.6|91424.6|91374.6|36
1637908820000|2021-11-26 06:40:20|91435.7|91385.7|91433.2|91383.2|91436|91386|91433.2|91383.2|29
1637908830000|2021-11-26 06:40:30|91433.4|91383.4|91430.2|91380.2|91433.8|91383.8|91430.2|91380.2|37
1637908840000|2021-11-26 06:40:40|91430|91380|91429.7|91379.7|91434.2|91384.2|91429|91379|39
1637908850000|2021-11-26 06:40:50|91429.3|91379.3|91429.3|91379.3|91430.2|91380.2|91428|91378|28
1637908860000|2021-11-26 06:41:00|91429.8|91379.8|91428.6|91378.6|91429.8|91379.8|91428|91378|29
1637908870000|2021-11-26 06:41:10|91428.2|91378.2|91424.1|91374.1|91430.9|91380.9|91422.3|91372.3|36
1637908880000|2021-11-26 06:41:20|91424.6|91374.6|91430.9|91380.9|91432.5|91382.5|91424.3|91374.3|40
1637908890000|2021-11-26 06:41:30|91431.5|91381.5|91415.7|91365.7|91431.8|91381.8|91407.4|91357.4|53
1637908900000|2021-11-26 06:41:40|91417.7|91367.7|91414.5|91364.5|91418|91368|91411.2|91361.2|52
1637908910000|2021-11-26 06:41:50|91414.9|91364.9|91414.3|91364.3|91417.7|91367.7|91411.4|91361.4|37
1637908920000|2021-11-26 06:42:00|91413.6|91363.6|91414.1|91364.1|91416.2|91366.2|91413.6|91363.6|25
1637908930000|2021-11-26 06:42:10|91414.2|91364.2|91408.5|91358.5|91415.1|91365.1|91406.9|91356.9|47
1637908940000|2021-11-26 06:42:20|91408.7|91358.7|91409.5|91359.5|91411.2|91361.2|91408.7|91358.7|23
1637908950000|2021-11-26 06:42:30|91409.4|91359.4|91408.8|91358.8|91412.5|91362.5|91403.7|91353.7|40
1637908960000|2021-11-26 06:42:40|91408.5|91358.5|91401.5|91351.5|91409.8|91359.8|91400.8|91350.8|45
1637908970000|2021-11-26 06:42:50|91402.1|91352.1|91408|91358|91408.8|91358.8|91392.2|91342.2|48
1637908980000|2021-11-26 06:43:00|91408.3|91358.3|91406.2|91356.2|91408.6|91358.6|91396.6|91346.6|50
1637908990000|2021-11-26 06:43:10|91405.6|91355.6|91396.6|91346.6|91406.7|91356.7|91395.5|91345.5|43
1637909000000|2021-11-26 06:43:20|91396.8|91346.8|91405.9|91355.9|91406.6|91356.6|91393.8|91343.8|52
1637909010000|2021-11-26 06:43:30|91405.3|91355.3|91406.7|91356.7|91407.7|91357.7|91404.4|91354.4|63
1637909020000|2021-11-26 06:43:40|91406.2|91356.2|91406.6|91356.6|91408.3|91358.3|91405.4|91355.4|64
1637909030000|2021-11-26 06:43:50|91406.8|91356.8|91417.4|91367.4|91421.4|91371.4|91405.4|91355.4|67
1637909040000|2021-11-26 06:44:00|91417.3|91367.3|91419.2|91369.2|91422|91372|91417.1|91367.1|43
1637909050000|2021-11-26 06:44:10|91419|91369|91419.8|91369.8|91419.9|91369.9|91418.1|91368.1|40
1637909060000|2021-11-26 06:44:20|91420.1|91370.1|91420|91370|91421.3|91371.3|91416.5|91366.5|35
1637909070000|2021-11-26 06:44:30|91420.2|91370.2|91429.2|91379.2|91429.2|91379.2|91414|91364|56
1637909080000|2021-11-26 06:44:40|91428.5|91378.5|91426.6|91376.6|91430.2|91380.2|91425|91375|55
1637909090000|2021-11-26 06:44:50|91426.5|91376.5|91420.3|91370.3|91426.5|91376.5|91417.6|91367.6|59
1637909100000|2021-11-26 06:45:00|91420.2|91370.2|91423.2|91373.2|91423.2|91373.2|91412.2|91362.2|61
1637909110000|2021-11-26 06:45:10|91421.7|91371.7|91424.7|91374.7|91441.9|91385.7|91419.2|91369.2|57
1637909120000|2021-11-26 06:45:20|91427.9|91377.9|91436.7|91386.7|91436.7|91386.7|91426.4|91376.4|30
1637909130000|2021-11-26 06:45:30|91437.1|91387.1|91425.6|91375.6|91437.1|91387.1|91425.3|91375.3|41
1637909140000|2021-11-26 06:45:40|91425.7|91375.7|91425.4|91375.4|91427.7|91377.7|91424.5|91374.5|26
1637909150000|2021-11-26 06:45:50|91426.7|91376.7|91427.4|91377.4|91431.1|91381.1|91426.1|91376.1|45
1637909160000|2021-11-26 06:46:00|91427.5|91377.5|91427.6|91377.6|91428.2|91378.2|91425.5|91375.5|36
1637909170000|2021-11-26 06:46:10|91428.9|91378.9|91425.7|91375.7|91430.1|91380.1|91423.4|91373.4|41
1637909180000|2021-11-26 06:46:20|91425.4|91375.4|91430|91380|91430.1|91380.1|91425.4|91375.4|36
1637909190000|2021-11-26 06:46:30|91429.5|91379.5|91429.9|91379.9|91440.9|91382|91427|91370.1|48
1637909200000|2021-11-26 06:46:40|91429.4|91379.4|91430.8|91380.8|91430.8|91380.8|91426.7|91376.7|31
1637909210000|2021-11-26 06:46:50|91431.1|91381.1|91434.4|91384.4|91435.9|91385.9|91431.1|91381.1|34
1637909220000|2021-11-26 06:47:00|91435|91385|91433.2|91383.2|91435.1|91385.1|91427.5|91377.5|52
1637909230000|2021-11-26 06:47:10|91433.3|91383.3|91432.2|91382.2|91435|91385|91431.9|91381.9|21
1637909240000|2021-11-26 06:47:20|91432.5|91382.5|91430|91380|91434.2|91384.2|91429.8|91379.8|20
1637909250000|2021-11-26 06:47:30|91429.9|91379.9|91434.9|91384.9|91438|91388|91429.5|91379.5|41
1637909260000|2021-11-26 06:47:40|91435.2|91385.2|91433.7|91383.7|91436.3|91386.3|91432.8|91382.8|36
1637909270000|2021-11-26 06:47:50|91433.4|91383.4|91432.6|91382.6|91433.4|91383.4|91429.5|91379.5|26
1637909280000|2021-11-26 06:48:00|91432.5|91382.5|91435.8|91385.8|91437.6|91387.6|91432.5|91382.5|34
1637909290000|2021-11-26 06:48:10|91435.9|91385.9|91437.3|91387.3|91437.3|91387.3|91435.5|91385.5|18
1637909300000|2021-11-26 06:48:20|91437.4|91387.4|91437.8|91387.8|91438.1|91388.1|91437.1|91387.1|26
1637909310000|2021-11-26 06:48:30|91437.4|91387.4|91432.7|91382.7|91438.3|91388.3|91432.7|91382.7|39
1637909320000|2021-11-26 06:48:40|91431.8|91381.8|91432.1|91382.1|91437.5|91387.5|91431.8|91381.8|52
1637909330000|2021-11-26 06:48:50|91432.2|91382.2|91437.8|91387.8|91439.6|91389.6|91432|91382|40
1637909340000|2021-11-26 06:49:00|91438.2|91388.2|91435.1|91385.1|91438.5|91388.5|91435.1|91385.1|39
1637909350000|2021-11-26 06:49:10|91435|91385|91434.4|91384.4|91436|91386|91433.3|91383.3|34
1637909360000|2021-11-26 06:49:20|91434.6|91384.6|91436.9|91386.9|91436.9|91386.9|91433.1|91383.1|28
1637909370000|2021-11-26 06:49:30|91435|91385|91434.4|91384.4|91436|91386|91433.6|91383.6|15
1637909380000|2021-11-26 06:49:40|91434.5|91384.5|91432.3|91382.3|91435.3|91385.3|91432|91382|31
1637909390000|2021-11-26 06:49:50|91432.4|91382.4|91433.5|91383.5|91435.9|91385.9|91431.7|91381.7|22
1637909400000|2021-11-26 06:50:00|91433.6|91383.6|91436.5|91386.5|91436.5|91386.5|91432.7|91382.7|29
1637909410000|2021-11-26 06:50:10|91437.6|91387.6|91434.6|91384.6|91438.3|91388.3|91430.2|91380.2|30
1637909420000|2021-11-26 06:50:20|91434.7|91384.7|91432.2|91382.2|91435|91385|91431|91381|23
1637909430000|2021-11-26 06:50:30|91433.7|91383.7|91430.1|91380.1|91433.8|91383.8|91430|91380|30
1637909440000|2021-11-26 06:50:40|91430|91380|91427.6|91377.6|91432.4|91382.4|91427.4|91377.4|26
1637909450000|2021-11-26 06:50:50|91427.3|91377.3|91428|91378|91429.8|91379.8|91426.7|91376.7|45
1637909460000|2021-11-26 06:51:00|91427.6|91377.6|91426.8|91376.8|91429.7|91379.7|91424.8|91374.8|44
1637909470000|2021-11-26 06:51:10|91425.5|91375.5|91425.3|91375.3|91429.1|91379.1|91423.3|91373.3|40
1637909480000|2021-11-26 06:51:20|91425.5|91375.5|91424.2|91374.2|91426|91376|91422|91372|23
1637909490000|2021-11-26 06:51:30|91422.3|91372.3|91414.4|91364.4|91424.4|91374.4|91411.2|91361.2|50
1637909500000|2021-11-26 06:51:40|91414.1|91364.1|91416.8|91366.8|91417.2|91367.2|91411.4|91361.4|51
1637909510000|2021-11-26 06:51:50|91416.7|91366.7|91413.6|91363.6|91416.7|91366.7|91412.3|91362.3|44
1637909520000|2021-11-26 06:52:00|91413.3|91363.3|91414.3|91364.3|91418.2|91368.2|91412.2|91362.2|42
1637909530000|2021-11-26 06:52:10|91414.8|91364.8|91411.2|91361.2|91417|91367|91410.9|91360.9|46
1637909540000|2021-11-26 06:52:20|91407.1|91357.1|91408.3|91358.3|91410.1|91360.1|91406.1|91356.1|37
1637909550000|2021-11-26 06:52:30|91408.4|91358.4|91390.7|91340.7|91408.9|91358.9|91386.3|91336.3|51
1637909560000|2021-11-26 06:52:40|91389.8|91339.8|91397.3|91347.3|91399.5|91349.5|91389.8|91339.8|45
1637909570000|2021-11-26 06:52:50|91396.8|91346.8|91398.5|91348.5|91399.1|91349.1|91393.8|91343.8|50
1637909580000|2021-11-26 06:53:00|91399.1|91349.1|91397|91347|91399.4|91349.4|91395.6|91345.6|37
1637909590000|2021-11-26 06:53:10|91400.7|91350.7|91402|91352|91404.3|91354.3|91399.9|91349.9|45
1637909600000|2021-11-26 06:53:20|91401.9|91351.9|91399.2|91349.2|91404.3|91354.3|91399.1|91349.1|20
1637909610000|2021-11-26 06:53:30|91399.5|91349.5|91401.9|91351.9|91402|91352|91399|91349|26
1637909620000|2021-11-26 06:53:40|91402.7|91352.7|91396.7|91346.7|91402.8|91352.8|91390.8|91340.8|50
1637909630000|2021-11-26 06:53:50|91396.5|91346.5|91396.4|91346.4|91404.7|91347.7|91393.8|91331.8|23
1637909640000|2021-11-26 06:54:00|91396.2|91346.2|91395.7|91345.7|91396.4|91346.4|91394|91344|21
1637909650000|2021-11-26 06:54:10|91395.4|91345.4|91392.6|91342.6|91395.5|91345.5|91391.1|91341.1|25
1637909660000|2021-11-26 06:54:20|91392.5|91342.5|91393.8|91343.8|91395|91345|91392.5|91342.5|26
1637909670000|2021-11-26 06:54:30|91394.8|91344.8|91394.2|91344.2|91396.1|91346.1|91389.6|91339.6|25
1637909680000|2021-11-26 06:54:40|91393.9|91343.9|91394.6|91344.6|91395.1|91345.1|91389|91339|31
1637909690000|2021-11-26 06:54:50|91394.7|91344.7|91395.2|91345.2|91397.7|91347.7|91391.7|91341.7|27
1637909700000|2021-11-26 06:55:00|91395.5|91345.5|91396.4|91346.4|91396.4|91346.4|91391.9|91341.9|30
1637909710000|2021-11-26 06:55:10|91396.7|91346.7|91378.6|91328.6|91396.7|91346.7|91375.6|91325.6|37
1637909720000|2021-11-26 06:55:20|91381.1|91331.1|91378.7|91328.7|91381.5|91331.5|91370.2|91320.2|47
1637909730000|2021-11-26 06:55:30|91379.3|91329.3|91379.6|91329.6|91383.3|91333.3|91376.4|91326.4|45
1637909740000|2021-11-26 06:55:40|91378.6|91328.6|91382|91332|91382|91332|91373.2|91323.2|47
1637909750000|2021-11-26 06:55:50|91382.1|91332.1|91366.8|91316.8|91382.1|91332.1|91365.9|91315.9|55
1637909760000|2021-11-26 06:56:00|91367.2|91317.2|91367.5|91317.5|91367.5|91317.5|91366.7|91316.7|9
1637909770000|2021-11-26 06:56:10|91370.6|91320.6|91380.6|91330.6|91381.3|91331.3|91367.6|91317.6|56
1637909780000|2021-11-26 06:56:20|91380|91330|91387.4|91337.4|91391.5|91341.5|91378|91328|45
1637909790000|2021-11-26 06:56:30|91387.6|91337.6|91384.2|91334.2|91387.6|91337.6|91372.3|91322.3|52
1637909800000|2021-11-26 06:56:40|91380.8|91330.8|91381.4|91331.4|91382.9|91332.9|91379.5|91329.5|36
1637909810000|2021-11-26 06:56:50|91381|91331|91383.1|91333.1|91383.1|91333.1|91378.9|91328.9|35
1637909820000|2021-11-26 06:57:00|91382.9|91332.9|91391.7|91341.7|91391.7|91341.7|91382.4|91332.4|32
1637909830000|2021-11-26 06:57:10|91391.8|91341.8|91386.7|91336.7|91394.1|91344.1|91383.5|91333.5|47
1637909840000|2021-11-26 06:57:20|91387.4|91337.4|91386.1|91336.1|91388.6|91338.6|91385.9|91335.9|25
1637909850000|2021-11-26 06:57:30|91386.5|91336.5|91372.1|91322.1|91387.5|91337.5|91370.8|91320.8|32
1637909860000|2021-11-26 06:57:40|91372.6|91322.6|91377.1|91327.1|91377.3|91327.3|91371.4|91321.4|34
1637909870000|2021-11-26 06:57:50|91377.2|91327.2|91374.6|91324.6|91378.4|91328.4|91374.6|91324.6|44
1637909880000|2021-11-26 06:58:00|91374.5|91324.5|91354.2|91304.2|91375.8|91325.8|91353.5|91303.5|51
1637909890000|2021-11-26 06:58:10|91354.3|91304.3|91349.7|91299.7|91357.9|91307.9|91344.9|91294.9|40
1637909900000|2021-11-26 06:58:20|91349.5|91299.5|91348.5|91298.5|91350.4|91300.4|91347.3|91297.3|44
1637909910000|2021-11-26 06:58:30|91347.8|91297.8|91356.6|91306.6|91356.9|91306.9|91347.8|91297.8|38
1637909920000|2021-11-26 06:58:40|91356.8|91306.8|91354.4|91304.4|91358|91308|91353.8|91303.8|41
1637909930000|2021-11-26 06:58:50|91354.3|91304.3|91342.5|91292.5|91360|91310|91337.3|91287.3|52
1637909940000|2021-11-26 06:59:00|91339.1|91289.1|91360.6|91310.6|91364.2|91314.2|91338.6|91288.6|54
1637909950000|2021-11-26 06:59:10|91360.5|91310.5|91362.5|91312.5|91372.5|91322.5|91359|91309|56
1637909960000|2021-11-26 06:59:20|91362.3|91312.3|91368.8|91318.8|91379.5|91322.5|91353.9|91292|35
1637909970000|2021-11-26 06:59:30|91369|91319|91362.1|91312.1|91388.5|91329.9|91362.1|91301.2|39
1637909980000|2021-11-26 06:59:40|91362.5|91312.5|91357.3|91307.3|91377.4|91316.4|91352.2|91287.7|49
1637909990000|2021-11-26 06:59:50|91369.9|91287.7|91365.6|91291.7|91375.1|91292.7|91363.8|91286|52
1637910000000|2021-11-26 07:00:00|91362.6|91292.3|91368.6|91318.6|91368.9|91318.9|91355.7|91292.3|63
1637910010000|2021-11-26 07:00:10|91368.7|91318.7|91374.4|91324.4|91377.8|91327.8|91368.7|91318.7|58
1637910020000|2021-11-26 07:00:20|91374.5|91324.5|91373.6|91323.6|91380.4|91330.4|91373.6|91323.6|54
1637910030000|2021-11-26 07:00:30|91373.3|91323.3|91370|91320|91373.3|91323.3|91365.8|91315.8|47
1637910040000|2021-11-26 07:00:40|91369.9|91319.9|91379.4|91329.4|91380.5|91330.5|91369.3|91319.3|53
1637910050000|2021-11-26 07:00:50|91380.1|91330.1|91381.9|91331.9|91385.4|91335.4|91377.5|91327.5|55
1637910060000|2021-11-26 07:01:00|91381.8|91331.8|91377.8|91327.8|91385.4|91335.4|91375.7|91325.7|48
1637910070000|2021-11-26 07:01:10|91377.6|91327.6|91375.4|91325.4|91380.3|91330.3|91370.2|91320.2|45
1637910080000|2021-11-26 07:01:20|91370.6|91320.6|91370.2|91320.2|91374.7|91324.7|91360.3|91310.3|52
1637910090000|2021-11-26 07:01:30|91369.4|91319.4|91369|91319|91370.8|91320.8|91363.1|91313.1|44
1637910100000|2021-11-26 07:01:40|91368|91318|91368.7|91318.7|91377.4|91327.4|91367.8|91317.8|42
1637910110000|2021-11-26 07:01:50|91369.8|91319.8|91368.2|91318.2|91370.6|91320.6|91367.4|91317.4|36
1637910120000|2021-11-26 07:02:00|91368.3|91318.3|91367.5|91317.5|91374.2|91324.2|91366|91316|46
1637910130000|2021-11-26 07:02:10|91367.1|91317.1|91368.9|91318.9|91369.8|91319.8|91363.4|91313.4|51
1637910140000|2021-11-26 07:02:20|91368.6|91318.6|91357.2|91307.2|91373|91323|91355|91305|50
1637910150000|2021-11-26 07:02:30|91356.6|91306.6|91347.7|91297.7|91356.6|91306.6|91335.4|91285.4|58
1637910160000|2021-11-26 07:02:40|91348.7|91298.7|91339.2|91289.2|91350.9|91300.9|91339.2|91289.2|41
1637910170000|2021-11-26 07:02:50|91338.9|91288.9|91350.6|91300.6|91351.6|91301.6|91338.9|91288.9|64
1637910180000|2021-11-26 07:03:00|91356.3|91306.3|91357.1|91307.1|91358.9|91308.9|91352.7|91302.7|53
1637910190000|2021-11-26 07:03:10|91357|91307|91352.3|91302.3|91357|91307|91348.6|91298.6|46
1637910200000|2021-11-26 07:03:20|91352.8|91302.8|91336.8|91286.8|91352.8|91302.8|91333.1|91283.1|53
1637910210000|2021-11-26 07:03:30|91337.4|91287.4|91343.8|91293.8|91344|91294|91337.4|91287.4|31
1637910220000|2021-11-26 07:03:40|91344.3|91294.3|91329.2|91279.2|91344.7|91294.7|91325.5|91275.5|54
1637910230000|2021-11-26 07:03:50|91329.5|91279.5|91324.4|91274.4|91331.3|91281.3|91322.6|91272.6|54
1637910240000|2021-11-26 07:04:00|91324.6|91274.6|91340.1|91290.1|91340.1|91290.1|91324.6|91274.6|56
1637910250000|2021-11-26 07:04:10|91340|91290|91347.5|91297.5|91347.5|91297.5|91337.2|91287.2|46
1637910260000|2021-11-26 07:04:20|91346|91296|91326.1|91276.1|91348.2|91298.2|91323.8|91273.8|52
1637910270000|2021-11-26 07:04:30|91327.7|91277.7|91318.1|91268.1|91328.3|91278.3|91316.9|91266.9|48
1637910280000|2021-11-26 07:04:40|91318.3|91268.3|91319.4|91269.4|91320.5|91270.5|91315.6|91265.6|44
1637910290000|2021-11-26 07:04:50|91319.3|91269.3|91313.8|91263.8|91323.2|91273.2|91313.1|91263.1|50
1637910300000|2021-11-26 07:05:00|91314.7|91264.7|91319.5|91269.5|91320|91270|91313.7|91263.7|43
1637910310000|2021-11-26 07:05:10|91319.6|91269.6|91317.4|91267.4|91331.6|91285.4|91310.4|91266.9|57
1637910320000|2021-11-26 07:05:20|91317.7|91267.7|91326.5|91276.5|91328.3|91278.3|91316.3|91266.3|54
1637910330000|2021-11-26 07:05:30|91326.1|91276.1|91323.7|91273.7|91328.3|91278.3|91317.2|91267.2|53
1637910340000|2021-11-26 07:05:40|91322.6|91272.6|91329.9|91279.9|91330.3|91280.3|91320.7|91270.7|61
1637910350000|2021-11-26 07:05:50|91330.2|91280.2|91328.2|91278.2|91330.9|91280.9|91325.1|91275.1|43
1637910360000|2021-11-26 07:06:00|91328.4|91278.4|91321.5|91271.5|91329.2|91279.2|91321.4|91271.4|48
1637910370000|2021-11-26 07:06:10|91321.4|91271.4|91317.4|91267.4|91321.9|91271.9|91315.9|91265.9|53
1637910380000|2021-11-26 07:06:20|91317.6|91267.6|91318.8|91268.8|91322.3|91272.3|91317.1|91267.1|40
1637910390000|2021-11-26 07:06:30|91319.2|91269.2|91321|91271|91321|91271|91314.5|91264.5|50
1637910400000|2021-11-26 07:06:40|91324.7|91274.7|91334.4|91284.4|91335.2|91285.2|91324.7|91274.7|63
1637910410000|2021-11-26 07:06:50|91334.2|91284.2|91328.6|91278.6|91334.7|91284.7|91323.9|91273.9|62
1637910420000|2021-11-26 07:07:00|91326.8|91276.8|91338.8|91288.8|91360.1|91310.1|91326.6|91276.6|69
1637910430000|2021-11-26 07:07:10|91339.3|91289.3|91341.5|91291.5|91347.7|91297.7|91337.7|91287.7|54
1637910440000|2021-11-26 07:07:20|91342.4|91292.4|91339.1|91289.1|91342.4|91292.4|91337.5|91287.5|40
1637910450000|2021-11-26 07:07:30|91339.2|91289.2|91337|91287|91344.1|91294.1|91337|91287|45
1637910460000|2021-11-26 07:07:40|91335.9|91285.9|91336.7|91286.7|91338.8|91288.8|91331.3|91281.3|57
1637910470000|2021-11-26 07:07:50|91336.5|91286.5|91335.1|91285.1|91336.9|91286.9|91331.9|91281.9|49
1637910480000|2021-11-26 07:08:00|91335.8|91285.8|91332.9|91282.9|91336.6|91286.6|91329.5|91279.5|65
1637910490000|2021-11-26 07:08:10|91331.8|91281.8|91329.9|91279.9|91335.8|91285.8|91327.3|91277.3|63
1637910500000|2021-11-26 07:08:20|91328|91278|91317.3|91267.3|91345.8|91295.8|91317.3|91267.3|51
1637910510000|2021-11-26 07:08:30|91329.9|91279.9|91324.3|91274.3|91329.9|91279.9|91318|91268|61
1637910520000|2021-11-26 07:08:40|91324.4|91274.4|91350.3|91300.3|91355.5|91305.5|91323.1|91273.1|52
1637910530000|2021-11-26 07:08:50|91348.4|91298.4|91320.7|91270.7|91348.6|91301|91320.7|91270.7|55
1637910540000|2021-11-26 07:09:00|91323.4|91273.4|91326.5|91276.5|91326.7|91276.7|91322.1|91272.1|47
1637910550000|2021-11-26 07:09:10|91325.1|91275.1|91317.2|91267.2|91328.2|91278.2|91316.3|91266.3|58
1637910560000|2021-11-26 07:09:20|91317.3|91267.3|91323.6|91273.6|91329.7|91279.7|91315.3|91265.3|61
1637910570000|2021-11-26 07:09:30|91323|91273|91314.4|91264.4|91327.5|91277.5|91312.4|91262.4|52
1637910580000|2021-11-26 07:09:40|91313.2|91263.2|91311.5|91261.5|91317.2|91267.2|91311.4|91261.4|44
1637910590000|2021-11-26 07:09:50|91311.4|91261.4|91322.4|91272.4|91327.2|91277.2|91311.2|91261.2|49
1637910600000|2021-11-26 07:10:00|91322.5|91272.5|91310.3|91260.3|91326.4|91276.4|91308.7|91258.7|64
1637910610000|2021-11-26 07:10:10|91312.1|91262.1|91304.1|91254.1|91312.3|91262.3|91301.5|91251.5|52
1637910620000|2021-11-26 07:10:20|91304.5|91254.5|91307|91257|91313.1|91275.3|91300|91251.3|55
1637910630000|2021-11-26 07:10:30|91307.7|91257.7|91310.5|91260.5|91314.2|91264.2|91306.1|91256.1|55
1637910640000|2021-11-26 07:10:40|91310.1|91260.1|91304.7|91254.7|91312.4|91262.4|91302.5|91252.5|43
1637910650000|2021-11-26 07:10:50|91303.5|91253.5|91273|91223|91305.7|91255.7|91264.6|91214.6|65
1637910660000|2021-11-26 07:11:00|91272.5|91222.5|91261.1|91211.1|91278.1|91228.1|91259.8|91209.8|72
1637910670000|2021-11-26 07:11:10|91259.4|91209.4|91235.6|91185.6|91260.4|91210.4|91235.3|91185.3|64
1637910680000|2021-11-26 07:11:20|91233.8|91183.8|91232.4|91182.4|91235.7|91185.7|91217.1|91167.1|62
1637910690000|2021-11-26 07:11:30|91233.1|91183.1|91226.4|91176.4|91234.4|91184.4|91219.3|91169.3|65
1637910700000|2021-11-26 07:11:40|91227.4|91177.4|91227.3|91177.3|91233.6|91183.6|91223.4|91173.4|69
1637910710000|2021-11-26 07:11:50|91225.4|91175.4|91235.4|91185.4|91235.8|91185.8|91219.9|91169.9|60
1637910720000|2021-11-26 07:12:00|91237.1|91187.1|91237.8|91187.8|91241.5|91191.5|91226.4|91176.4|66
1637910730000|2021-11-26 07:12:10|91233.6|91183.6|91238.2|91188.2|91238.9|91188.9|91231.8|91181.8|54
1637910740000|2021-11-26 07:12:20|91237|91187|91245.9|91195.9|91248.7|91198.7|91237|91187|56
1637910750000|2021-11-26 07:12:30|91245.1|91195.1|91254.1|91204.1|91255.2|91205.2|91243.7|91193.7|62
1637910760000|2021-11-26 07:12:40|91253.8|91203.8|91254.8|91204.8|91260.3|91210.3|91251.4|91201.4|51
1637910770000|2021-11-26 07:12:50|91255.3|91205.3|91247.2|91197.2|91255.7|91205.7|91246.3|91196.3|58
1637910780000|2021-11-26 07:13:00|91246.6|91196.6|91246.6|91196.6|91249.3|91199.3|91240.3|91190.3|54
1637910790000|2021-11-26 07:13:10|91246.7|91196.7|91256.8|91206.8|91256.8|91206.8|91246.7|91196.7|50
1637910800000|2021-11-26 07:13:20|91256.7|91206.7|91250.9|91200.9|91267.1|91224.1|91249.1|91199.9|59
1637910810000|2021-11-26 07:13:30|91251|91201|91266.6|91216.6|91271.5|91221.5|91251|91201|62
1637910820000|2021-11-26 07:13:40|91267.8|91217.8|91264.3|91214.3|91277.4|91227.4|91262.3|91212.3|58
1637910830000|2021-11-26 07:13:50|91264.2|91214.2|91262.1|91212.1|91266.1|91216.1|91261.6|91211.6|35
1637910840000|2021-11-26 07:14:00|91261.6|91211.6|91263.7|91213.7|91271.3|91221.3|91258.2|91208.2|55
1637910850000|2021-11-26 07:14:10|91262.7|91212.7|91260.2|91210.2|91263.8|91213.8|91257.7|91207.7|47
1637910860000|2021-11-26 07:14:20|91259.3|91209.3|91265.8|91215.8|91265.8|91215.8|91258.7|91208.7|51
1637910870000|2021-11-26 07:14:30|91264.7|91214.7|91262.6|91212.6|91264.7|91214.7|91256.6|91206.6|49
1637910880000|2021-11-26 07:14:40|91262.5|91212.5|91257.3|91207.3|91262.5|91212.5|91245.4|91195.4|44
1637910890000|2021-11-26 07:14:50|91257.4|91207.4|91261.5|91211.5|91262.2|91212.2|91254.4|91204.4|30
1637910900000|2021-11-26 07:15:00|91258.8|91208.8|91268|91218|91270.6|91220.6|91258.8|91208.8|47
1637910910000|2021-11-26 07:15:10|91268.5|91218.5|91273|91223|91273.9|91223.9|91268.1|91218.1|45
1637910920000|2021-11-26 07:15:20|91273.4|91223.4|91277.9|91227.9|91279|91229|91272.1|91222.1|51
1637910930000|2021-11-26 07:15:30|91280.1|91230.1|91283.6|91233.6|91285.3|91235.3|91277.2|91227.2|48
1637910940000|2021-11-26 07:15:40|91284|91234|91283|91233|91284.4|91234.4|91281.8|91231.8|28
1637910950000|2021-11-26 07:15:50|91283.1|91233.1|91272|91222|91283.1|91240.3|91265.3|91222|52
1637910960000|2021-11-26 07:16:00|91271.9|91221.9|91269.5|91219.5|91274.7|91224.7|91267.2|91217.2|53
1637910970000|2021-11-26 07:16:10|91269.8|91219.8|91260.5|91210.5|91269.9|91219.9|91258.9|91208.9|56
1637910980000|2021-11-26 07:16:20|91260.8|91210.8|91258.7|91208.7|91271.2|91221.2|91255.4|91205.4|62
1637910990000|2021-11-26 07:16:30|91257.7|91207.7|91276|91226|91280.2|91230.2|91257.7|91207.7|65
1637911000000|2021-11-26 07:16:40|91275.4|91225.4|91286|91236|91287.1|91237.1|91275.4|91225.4|51
1637911010000|2021-11-26 07:16:50|91285.9|91235.9|91293.7|91243.7|91294.9|91244.9|91285.5|91235.5|66
1637911020000|2021-11-26 07:17:00|91293.6|91243.6|91294.3|91244.3|91299.1|91249.1|91292.6|91242.6|60
1637911030000|2021-11-26 07:17:10|91295.6|91245.6|91286.4|91236.4|91295.6|91245.6|91281.5|91231.5|50
1637911040000|2021-11-26 07:17:20|91285.6|91235.6|91283.2|91233.2|91289|91239|91282.9|91232.9|44
1637911050000|2021-11-26 07:17:30|91286.2|91236.2|91283.4|91233.4|91286.3|91236.3|91282.3|91232.3|39
1637911060000|2021-11-26 07:17:40|91282.6|91232.6|91285.1|91235.1|91289.2|91239.2|91280.7|91230.7|41
1637911070000|2021-11-26 07:17:50|91284.1|91234.1|91285.6|91235.6|91286|91236|91278.6|91228.6|48
1637911080000|2021-11-26 07:18:00|91286.7|91236.7|91275.9|91225.9|91287.6|91237.6|91275.9|91225.9|56
1637911090000|2021-11-26 07:18:10|91276.3|91226.3|91279.6|91229.6|91287.4|91237.4|91276.3|91226.3|50
1637911100000|2021-11-26 07:18:20|91278.2|91228.2|91276.5|91226.5|91291|91241|91275.4|91225.4|56
1637911110000|2021-11-26 07:18:30|91274.4|91224.4|91272.6|91222.6|91275.9|91225.9|91262.8|91212.8|66
1637911120000|2021-11-26 07:18:40|91272.7|91222.7|91275|91225|91276.3|91226.3|91269.3|91219.3|51
1637911130000|2021-11-26 07:18:50|91274.2|91224.2|91270.7|91220.7|91277.3|91227.3|91270.7|91220.7|35
1637911140000|2021-11-26 07:19:00|91273.1|91223.1|91270.4|91220.4|91276.2|91226.2|91270.4|91220.4|44
1637911150000|2021-11-26 07:19:10|91270.7|91220.7|91273.4|91223.4|91273.4|91223.4|91265|91215|57
1637911160000|2021-11-26 07:19:20|91273.3|91223.3|91268.9|91218.9|91274.9|91224.9|91267.8|91217.8|40
1637911170000|2021-11-26 07:19:30|91267.7|91217.7|91287.2|91237.2|91290.8|91240.8|91267.7|91217.7|55
1637911180000|2021-11-26 07:19:40|91286.5|91236.5|91287.3|91237.3|91293.4|91243.4|91278.7|91228.7|50
1637911190000|2021-11-26 07:19:50|91281.3|91231.3|91281.8|91231.8|91289.1|91239.1|91278.6|91228.6|57
1637911200000|2021-11-26 07:20:00|91282|91232|91281|91231|91287.6|91237.6|91278.6|91228.6|42
1637911210000|2021-11-26 07:20:10|91281.1|91231.1|91278.2|91228.2|91284.3|91234.3|91274.8|91224.8|41
1637911220000|2021-11-26 07:20:20|91278.3|91228.3|91277.5|91227.5|91283.8|91233.8|91268.7|91218.7|53
1637911230000|2021-11-26 07:20:30|91274.8|91224.8|91277|91227|91282.8|91232.8|91274.2|91224.2|53
1637911240000|2021-11-26 07:20:40|91278.1|91228.1|91269.7|91219.7|91278.1|91228.1|91265.2|91215.2|61
1637911250000|2021-11-26 07:20:50|91269.6|91219.6|91271.3|91221.3|91281.5|91231.5|91267.3|91217.3|58
1637911260000|2021-11-26 07:21:00|91273.5|91223.5|91284.8|91234.8|91288|91238|91273.5|91223.5|46
1637911270000|2021-11-26 07:21:10|91285.3|91235.3|91309.7|91259.7|91312.3|91262.3|91284.2|91234.2|54
1637911280000|2021-11-26 07:21:20|91309.9|91259.9|91314|91264|91319|91269|91309.9|91259.9|63
1637911290000|2021-11-26 07:21:30|91313.4|91263.4|91304.7|91254.7|91314.4|91264.4|91304.7|91254.7|50
1637911300000|2021-11-26 07:21:40|91307.6|91257.6|91303.3|91253.3|91308.5|91258.5|91300.8|91250.8|56
1637911310000|2021-11-26 07:21:50|91303.7|91253.7|91303.1|91253.1|91307.3|91257.3|91299.2|91249.2|57
1637911320000|2021-11-26 07:22:00|91305.2|91255.2|91300.2|91250.2|91305.6|91255.6|91300.1|91250.1|48
1637911330000|2021-11-26 07:22:10|91299.5|91249.5|91297.7|91247.7|91301|91251|91296.4|91246.4|47
1637911340000|2021-11-26 07:22:20|91298|91248|91296.3|91246.3|91301.8|91257.9|91282.9|91245.6|51
1637911350000|2021-11-26 07:22:30|91297.1|91247.1|91289.4|91239.4|91300.2|91250.2|91288.7|91238.7|47
1637911360000|2021-11-26 07:22:40|91289.6|91239.6|91292|91242|91295.1|91245.1|91284.6|91234.6|54
1637911370000|2021-11-26 07:22:50|91291.3|91241.3|91295.7|91245.7|91298.6|91248.6|91290.4|91240.4|44
1637911380000|2021-11-26 07:23:00|91296.3|91246.3|91299.6|91249.6|91302.2|91252.2|91291|91241|55
1637911390000|2021-11-26 07:23:10|91299.5|91249.5|91287.1|91237.1|91299.5|91249.5|91283.1|91233.1|51
1637911400000|2021-11-26 07:23:20|91287.4|91237.4|91286.2|91236.2|91288.5|91238.5|91283.8|91233.8|44
1637911410000|2021-11-26 07:23:30|91285|91235|91270.3|91220.3|91285.5|91235.5|91267.2|91217.2|55
1637911420000|2021-11-26 07:23:40|91270.2|91220.2|91267.5|91217.5|91271.2|91221.2|91264.4|91214.4|47
1637911430000|2021-11-26 07:23:50|91267.2|91217.2|91268.4|91218.4|91268.5|91218.5|91263.9|91213.9|42
1637911440000|2021-11-26 07:24:00|91268.5|91218.5|91265.7|91215.7|91268.5|91218.5|91261.1|91211.1|39
1637911450000|2021-11-26 07:24:10|91266|91216|91263.9|91213.9|91268.6|91218.6|91261.3|91211.3|39
1637911460000|2021-11-26 07:24:20|91264.2|91214.2|91265.4|91215.4|91266.2|91216.2|91260.5|91210.5|39
1637911470000|2021-11-26 07:24:30|91265.7|91215.7|91257.2|91207.2|91266|91216|91256.6|91206.6|47
1637911480000|2021-11-26 07:24:40|91254.6|91204.6|91253|91203|91259|91209|91252.5|91202.5|48
1637911490000|2021-11-26 07:24:50|91254.3|91204.3|91259.9|91209.9|91267.4|91217.4|91254.3|91204.3|70
1637911500000|2021-11-26 07:25:00|91259.3|91209.3|91261|91211|91261.8|91211.8|91256.7|91206.7|43
1637911510000|2021-11-26 07:25:10|91260.2|91210.2|91251.3|91226.3|91272.1|91233.3|91251.3|91207.1|56
1637911520000|2021-11-26 07:25:20|91251.5|91226.5|91260.1|91210.1|91263.4|91226.9|91249.3|91208.1|50
1637911530000|2021-11-26 07:25:30|91260.6|91210.6|91250|91200|91260.6|91210.6|91246.7|91196.7|47
1637911540000|2021-11-26 07:25:40|91249.8|91199.8|91249.4|91199.4|91255.1|91217|91242|91196.8|60
1637911550000|2021-11-26 07:25:50|91249.9|91199.9|91244|91194|91252.3|91202.3|91244|91194|60
1637911560000|2021-11-26 07:26:00|91245.3|91195.3|91247.6|91197.6|91248.4|91198.4|91239.6|91189.6|53
1637911570000|2021-11-26 07:26:10|91247.5|91197.5|91251.6|91201.6|91252.8|91202.8|91247.3|91197.3|53
1637911580000|2021-11-26 07:26:20|91251|91201|91253.7|91203.7|91254.1|91204.1|91246.3|91196.3|54
1637911590000|2021-11-26 07:26:30|91253.6|91203.6|91250.5|91200.5|91256.1|91206.1|91250.2|91200.2|55
1637911600000|2021-11-26 07:26:40|91250.3|91200.3|91243|91193|91250.4|91200.4|91238.9|91188.9|48
1637911610000|2021-11-26 07:26:50|91242.8|91192.8|91252.6|91202.6|91252.6|91215.6|91239.8|91189.8|50
1637911620000|2021-11-26 07:27:00|91253.1|91203.1|91255.5|91205.5|91255.8|91205.8|91250.6|91200.6|52
1637911630000|2021-11-26 07:27:10|91255.4|91205.4|91256.7|91206.7|91262|91212|91253.5|91203.5|51
1637911640000|2021-11-26 07:27:20|91256.6|91206.6|91261.7|91211.7|91272.2|91222.2|91255.6|91205.6|60
1637911650000|2021-11-26 07:27:30|91260.8|91210.8|91250.5|91200.5|91262.1|91212.1|91247.4|91197.4|66
1637911660000|2021-11-26 07:27:40|91250.7|91200.7|91259.3|91209.3|91263.5|91213.5|91250.3|91200.3|63
1637911670000|2021-11-26 07:27:50|91259.4|91209.4|91266.3|91216.3|91270.7|91220.7|91258|91208|48
1637911680000|2021-11-26 07:28:00|91266.1|91216.1|91274.5|91224.5|91275.2|91233.3|91258.3|91215.9|53
1637911690000|2021-11-26 07:28:10|91274.6|91224.6|91263.7|91213.7|91274.6|91224.6|91257.2|91207.2|58
1637911700000|2021-11-26 07:28:20|91263.8|91213.8|91258.7|91208.7|91263.8|91213.8|91258.7|91208.7|60
1637911710000|2021-11-26 07:28:30|91259.1|91209.1|91246.9|91196.9|91260.3|91210.3|91234.2|91194.2|68
1637911720000|2021-11-26 07:28:40|91247.4|91197.4|91246.5|91221.5|91265.3|91227.3|91244.6|91195|54
1637911730000|2021-11-26 07:28:50|91257.2|91207.2|91266.9|91216.9|91268.5|91218.5|91257.2|91207.2|45
1637911740000|2021-11-26 07:29:00|91267.2|91217.2|91264.2|91214.2|91272|91222|91262.5|91212.5|64
1637911750000|2021-11-26 07:29:10|91264.3|91214.3|91270.3|91220.3|91270.3|91220.3|91259.7|91209.7|52
1637911760000|2021-11-26 07:29:20|91269.7|91219.7|91269.3|91219.3|91272.3|91222.3|91269|91219|46
1637911770000|2021-11-26 07:29:30|91268.2|91218.2|91259.7|91209.7|91268.2|91218.2|91258.7|91208.7|58
1637911780000|2021-11-26 07:29:40|91260.3|91210.3|91262.1|91212.1|91264.4|91214.4|91258.8|91208.8|39
1637911790000|2021-11-26 07:29:50|91260.9|91210.9|91267.9|91217.9|91268.3|91218.3|91260.9|91210.9|42
1637911800000|2021-11-26 07:30:00|91266.6|91216.6|91263.8|91213.8|91269.5|91219.5|91263.2|91213.2|51
1637911810000|2021-11-26 07:30:10|91263.1|91213.1|91269.8|91219.8|91274.6|91224.6|91262.1|91212.1|54
1637911820000|2021-11-26 07:30:20|91269.1|91219.1|91261.6|91236.6|91275.1|91238.8|91259.9|91214.3|55
1637911830000|2021-11-26 07:30:30|91260.9|91235.9|91293.3|91243.3|91295.9|91245.9|91259.9|91225.1|60
1637911840000|2021-11-26 07:30:40|91293.6|91243.6|91272.1|91222.1|91293.6|91243.6|91269.9|91219.9|51
1637911850000|2021-11-26 07:30:50|91271.2|91221.2|91259.8|91209.8|91271.2|91221.2|91245.3|91203|61
1637911860000|2021-11-26 07:31:00|91260.3|91210.3|91284|91234|91285.2|91235.2|91260.3|91210.3|57
1637911870000|2021-11-26 07:31:10|91284.2|91234.2|91282.6|91232.6|91288.7|91246.8|91270.8|91229.8|56
1637911880000|2021-11-26 07:31:20|91283.5|91233.5|91284.9|91234.9|91291.5|91241.5|91281.8|91231.8|62
1637911890000|2021-11-26 07:31:30|91285|91235|91288.8|91238.8|91290.4|91240.4|91283.9|91233.9|56
1637911900000|2021-11-26 07:31:40|91287|91237|91279.7|91229.7|91289.3|91239.3|91278.6|91228.6|62
1637911910000|2021-11-26 07:31:50|91278.2|91228.2|91277.3|91227.3|91279.9|91229.9|91273.9|91223.9|57
1637911920000|2021-11-26 07:32:00|91278.1|91228.1|91276.1|91226.1|91279.2|91229.2|91276.1|91226.1|48
1637911930000|2021-11-26 07:32:10|91274|91224|91273.2|91223.2|91278.1|91236.1|91257.7|91219.8|63
1637911940000|2021-11-26 07:32:20|91274|91224|91268.8|91218.8|91274|91227.8|91252.8|91212|61
1637911950000|2021-11-26 07:32:30|91268.6|91218.6|91269.5|91219.5|91271.1|91221.1|91266.5|91216.5|59
1637911960000|2021-11-26 07:32:40|91269.4|91219.4|91276.9|91226.9|91276.9|91237.4|91262.4|91219.4|53
1637911970000|2021-11-26 07:32:50|91276.5|91226.5|91254.4|91204.4|91278.3|91228.3|91253.7|91203.7|59
1637911980000|2021-11-26 07:33:00|91254.2|91204.2|91249|91199|91254.2|91204.2|91244|91194|56
1637911990000|2021-11-26 07:33:10|91249.7|91199.7|91239.9|91189.9|91257.1|91207.1|91236.2|91186.2|65
1637912000000|2021-11-26 07:33:20|91239.5|91189.5|91236.7|91186.7|91241|91191|91236.3|91186.3|44
1637912010000|2021-11-26 07:33:30|91237.8|91187.8|91206.8|91156.8|91238.3|91188.3|91206.8|91156.8|53
1637912020000|2021-11-26 07:33:40|91200.8|91150.8|91209|91159|91209|91159|91200.8|91150.8|51
1637912030000|2021-11-26 07:33:50|91208.9|91158.9|91214|91164|91214.6|91164.6|91207.2|91157.2|46
1637912040000|2021-11-26 07:34:00|91213.2|91163.2|91237.4|91187.4|91239.5|91189.5|91208.3|91158.3|55
1637912050000|2021-11-26 07:34:10|91238.2|91188.2|91234.1|91184.1|91239.1|91189.1|91229.6|91179.6|55
1637912060000|2021-11-26 07:34:20|91237.8|91187.8|91238|91188|91241.3|91191.3|91236.7|91186.7|41
1637912070000|2021-11-26 07:34:30|91237.9|91187.9|91231.4|91181.4|91242.3|91192.3|91231|91181|50
1637912080000|2021-11-26 07:34:40|91231.9|91181.9|91230.6|91180.6|91234.2|91184.2|91228.6|91178.6|53
1637912090000|2021-11-26 07:34:50|91230.5|91180.5|91241.8|91191.8|91242.4|91192.4|91229.6|91179.6|53
1637912100000|2021-11-26 07:35:00|91241.5|91191.5|91232.4|91182.4|91242|91192|91228.5|91178.5|66
1637912110000|2021-11-26 07:35:10|91231.9|91181.9|91230.7|91180.7|91232.5|91187.8|91211.5|91174.7|56
1637912120000|2021-11-26 07:35:20|91230.4|91180.4|91235.8|91185.8|91236.9|91186.9|91226.3|91176.3|57
1637912130000|2021-11-26 07:35:30|91235.4|91185.4|91204|91154|91239.2|91194.4|91204|91154|54
1637912140000|2021-11-26 07:35:40|91201.4|91151.4|91214.5|91164.5|91214.9|91164.9|91201.4|91151.4|47
1637912150000|2021-11-26 07:35:50|91214.6|91164.6|91215.7|91165.7|91219.3|91182.5|91207.5|91160.5|50
1637912160000|2021-11-26 07:36:00|91215.4|91165.4|91214.6|91164.6|91230|91180|91206.3|91156.3|61
1637912170000|2021-11-26 07:36:10|91213.9|91163.9|91229.4|91179.4|91234.1|91184.1|91213.9|91163.9|57
1637912180000|2021-11-26 07:36:20|91228.8|91178.8|91228.8|91178.8|91230.7|91180.7|91224.4|91174.4|43
1637912190000|2021-11-26 07:36:30|91229.1|91179.1|91231.4|91181.4|91236.8|91186.8|91226.3|91176.3|46
1637912200000|2021-11-26 07:36:40|91230.1|91180.1|91235.3|91185.3|91243.4|91198|91223|91179.8|49
1637912210000|2021-11-26 07:36:50|91234.5|91184.5|91250.3|91200.3|91250.3|91200.3|91232.7|91182.7|55
1637912220000|2021-11-26 07:37:00|91250.2|91200.2|91246.1|91196.1|91252.9|91202.9|91239.4|91189.4|61
1637912230000|2021-11-26 07:37:10|91243.7|91193.7|91233.9|91183.9|91243.7|91193.7|91232.2|91182.2|52
1637912240000|2021-11-26 07:37:20|91235.7|91185.7|91236.8|91186.8|91239.3|91189.3|91233.5|91183.5|47
1637912250000|2021-11-26 07:37:30|91236.7|91186.7|91243.1|91193.1|91243.2|91193.2|91233|91183|51
1637912260000|2021-11-26 07:37:40|91237.7|91187.7|91246.5|91196.5|91247.1|91197.1|91237.7|91187.7|52
1637912270000|2021-11-26 07:37:50|91246|91196|91243.6|91193.6|91256|91206|91242.1|91192.1|48
1637912280000|2021-11-26 07:38:00|91241.6|91191.6|91242.8|91192.8|91243.4|91193.4|91234|91184|56
1637912290000|2021-11-26 07:38:10|91243|91193|91243|91193|91249.4|91199.4|91240|91190|56
1637912300000|2021-11-26 07:38:20|91244|91194|91253.6|91203.6|91254.4|91204.4|91243.7|91193.7|53
1637912310000|2021-11-26 07:38:30|91253.2|91203.2|91263.3|91213.3|91270.4|91220.4|91251.5|91201.5|56
1637912320000|2021-11-26 07:38:40|91262.9|91212.9|91269.2|91219.2|91272.3|91222.3|91254.8|91204.8|62
1637912330000|2021-11-26 07:38:50|91270.1|91220.1|91272.6|91222.6|91274.1|91224.1|91268.6|91218.6|47
1637912340000|2021-11-26 07:39:00|91272.3|91222.3|91278|91228|91280.7|91230.7|91268.8|91218.8|65
1637912350000|2021-11-26 07:39:10|91277.5|91227.5|91290.2|91240.2|91293.8|91243.8|91269.9|91219.9|52
1637912360000|2021-11-26 07:39:20|91289.9|91239.9|91282.2|91232.2|91291.1|91241.1|91280.8|91230.8|51
1637912370000|2021-11-26 07:39:30|91279.8|91229.8|91284.9|91234.9|91284.9|91234.9|91279.7|91229.7|51
1637912380000|2021-11-26 07:39:40|91287.4|91237.4|91287.5|91237.5|91290.8|91240.8|91286|91236|39
1637912390000|2021-11-26 07:39:50|91286.6|91236.6|91287.1|91237.1|91288|91238|91284|91234|58
1637912400000|2021-11-26 07:40:00|91286.3|91236.3|91281.6|91231.6|91287.4|91242.6|91266|91229.2|51
1637912410000|2021-11-26 07:40:10|91281.5|91231.5|91281.4|91231.4|91286.5|91236.5|91278.7|91228.7|61
1637912420000|2021-11-26 07:40:20|91281.5|91231.5|91293.3|91243.3|91296.1|91246.1|91279|91229|59
1637912430000|2021-11-26 07:40:30|91293.7|91243.7|91283.5|91233.5|91293.7|91243.7|91279.8|91229.8|56
1637912440000|2021-11-26 07:40:40|91283.8|91233.8|91291.5|91241.5|91297.5|91247.5|91271|91233.2|62
1637912450000|2021-11-26 07:40:50|91290.7|91240.7|91283.8|91233.8|91292.5|91242.5|91281.2|91231.2|60
1637912460000|2021-11-26 07:41:00|91286.9|91236.9|91255.2|91205.2|91286.9|91236.9|91254.2|91204.2|57
1637912470000|2021-11-26 07:41:10|91254.9|91204.9|91239.1|91189.1|91257.5|91207.5|91237.6|91187.6|46
1637912480000|2021-11-26 07:41:20|91239.4|91189.4|91240.1|91190.1|91242.2|91192.2|91238.1|91188.1|38
1637912490000|2021-11-26 07:41:30|91240.3|91190.3|91239.6|91189.6|91243.4|91193.4|91237.4|91187.4|47
1637912500000|2021-11-26 07:41:40|91239|91189|91242.4|91192.4|91242.9|91192.9|91238.9|91188.9|45
1637912510000|2021-11-26 07:41:50|91242.5|91192.5|91246.5|91196.5|91249.4|91199.4|91238.7|91188.7|37
1637912520000|2021-11-26 07:42:00|91246|91196|91255.4|91205.4|91255.4|91205.4|91243|91193|55
1637912530000|2021-11-26 07:42:10|91257.1|91207.1|91251.9|91201.9|91257.3|91207.3|91251.9|91201.9|57
1637912540000|2021-11-26 07:42:20|91250.8|91200.8|91255.5|91205.5|91257.2|91207.2|91249.8|91199.8|57
1637912550000|2021-11-26 07:42:30|91256.1|91206.1|91250.6|91200.6|91256.2|91206.2|91247.5|91197.5|50
1637912560000|2021-11-26 07:42:40|91251.6|91201.6|91252.4|91202.4|91258|91208|91251.6|91201.6|59
1637912570000|2021-11-26 07:42:50|91254.1|91204.1|91256.6|91206.6|91262.9|91219.6|91244.6|91201.2|58
1637912580000|2021-11-26 07:43:00|91256.9|91206.9|91250.6|91200.6|91261.4|91211.4|91243.9|91193.9|54
1637912590000|2021-11-26 07:43:10|91249.2|91199.2|91265.3|91215.3|91265.3|91215.3|91237.2|91198.2|63
1637912600000|2021-11-26 07:43:20|91264.8|91214.8|91277.3|91227.3|91277.3|91227.3|91264.8|91214.8|56
1637912610000|2021-11-26 07:43:30|91276.9|91226.9|91270.4|91220.4|91276.9|91226.9|91268.5|91218.5|55
1637912620000|2021-11-26 07:43:40|91269.6|91219.6|91275.8|91225.8|91278.6|91228.6|91262.9|91212.9|61
1637912630000|2021-11-26 07:43:50|91276.2|91226.2|91261.7|91211.7|91276.6|91226.6|91260.3|91210.3|61
1637912640000|2021-11-26 07:44:00|91263.8|91213.8|91259.5|91209.5|91269.4|91228.3|91253.2|91207.6|65
1637912650000|2021-11-26 07:44:10|91259.1|91209.1|91260.7|91210.7|91263.7|91213.7|91256|91206|48
1637912660000|2021-11-26 07:44:20|91260.6|91210.6|91268.4|91218.4|91268.4|91218.4|91255.4|91205.4|53
1637912670000|2021-11-26 07:44:30|91267.3|91217.3|91272.6|91222.6|91273.2|91223.2|91263.6|91213.6|61
1637912680000|2021-11-26 07:44:40|91273|91223|91277.2|91227.2|91278.2|91228.2|91269|91219|58
1637912690000|2021-11-26 07:44:50|91277.9|91227.9|91277.6|91227.6|91278.8|91228.8|91274.6|91224.6|50
1637912700000|2021-11-26 07:45:00|91277.5|91227.5|91261.7|91211.7|91279.2|91238.2|91261.4|91211.4|65
1637912710000|2021-11-26 07:45:10|91262.9|91212.9|91258|91233|91269.9|91233.1|91258|91211.6|53
1637912720000|2021-11-26 07:45:20|91265.4|91215.4|91267.6|91217.6|91268.8|91218.8|91265.2|91215.2|39
1637912730000|2021-11-26 07:45:30|91266.8|91216.8|91270.4|91220.4|91273.1|91223.1|91266|91216|51
1637912740000|2021-11-26 07:45:40|91270.6|91220.6|91272.3|91222.3|91272.3|91222.3|91259.9|91209.9|54
1637912750000|2021-11-26 07:45:50|91272.9|91222.9|91268.1|91218.1|91275.4|91225.4|91265.9|91215.9|53
1637912760000|2021-11-26 07:46:00|91267.8|91217.8|91272.5|91222.5|91277.2|91227.2|91267.6|91217.6|52
1637912770000|2021-11-26 07:46:10|91272.2|91222.2|91267.1|91217.1|91273.2|91223.2|91261|91211|55
1637912780000|2021-11-26 07:46:20|91267|91217|91261|91211|91268.4|91218.4|91259.9|91209.9|51
1637912790000|2021-11-26 07:46:30|91260.8|91210.8|91252|91202|91260.8|91210.8|91248.4|91198.4|64
1637912800000|2021-11-26 07:46:40|91251.7|91201.7|91243.8|91193.8|91251.7|91201.7|91243.1|91193.1|55
1637912810000|2021-11-26 07:46:50|91243.4|91193.4|91255|91205|91257.9|91207.9|91242.9|91192.9|54
1637912820000|2021-11-26 07:47:00|91254.2|91204.2|91251.9|91201.9|91256.6|91206.6|91246.6|91196.6|59
1637912830000|2021-11-26 07:47:10|91253.2|91203.2|91245.4|91195.4|91253.2|91203.2|91240.3|91190.3|69
1637912840000|2021-11-26 07:47:20|91245.6|91195.6|91233.8|91183.8|91250.2|91200.2|91233.8|91183.8|59
1637912850000|2021-11-26 07:47:30|91234.6|91184.6|91247.3|91197.3|91264.8|91214.8|91234.6|91184.6|70
1637912860000|2021-11-26 07:47:40|91249.9|91199.9|91251.5|91201.5|91252.4|91202.4|91249.7|91199.7|10
1637912870000|2021-11-26 07:47:50|91265|91215|91259.3|91209.3|91272.3|91222.3|91259.3|91209.3|65
1637912880000|2021-11-26 07:48:00|91265.9|91215.9|91263.1|91213.1|91266.5|91216.5|91251.9|91201.9|68
1637912890000|2021-11-26 07:48:10|91262.9|91212.9|91278.3|91228.3|91285.7|91235.7|91254.7|91212.2|72
1637912900000|2021-11-26 07:48:20|91279.7|91229.7|91265.8|91215.8|91280.6|91230.6|91265.7|91215.7|61
1637912910000|2021-11-26 07:48:30|91267.7|91217.7|91259.4|91209.4|91271.7|91221.7|91254.7|91204.7|71
1637912920000|2021-11-26 07:48:40|91257.5|91207.5|91263.2|91213.2|91263.2|91213.2|91240.3|91190.3|55
1637912930000|2021-11-26 07:48:50|91267.1|91217.1|91258.8|91208.8|91268.3|91218.3|91252.4|91202.4|57
1637912940000|2021-11-26 07:49:00|91257|91207|91258.1|91208.1|91269.5|91219.5|91249.6|91199.6|76
1637912950000|2021-11-26 07:49:10|91257.3|91207.3|91242.1|91192.1|91260.4|91210.4|91241.3|91191.3|64
1637912960000|2021-11-26 07:49:20|91244.3|91194.3|91240|91190|91244.5|91201.2|91225.3|91183.9|68
1637912970000|2021-11-26 07:49:30|91240.2|91190.2|91241.3|91191.3|91247.2|91197.2|91240.2|91190.2|64
1637912980000|2021-11-26 07:49:40|91241.6|91191.6|91240.6|91190.6|91251.3|91201.3|91238.4|91188.4|63
1637912990000|2021-11-26 07:49:50|91240.2|91190.2|91258.7|91208.7|91262.6|91212.6|91238.4|91188.4|62
1637913000000|2021-11-26 07:50:00|91259.1|91209.1|91256.5|91206.5|91267|91225.8|91247.6|91197.6|72
1637913010000|2021-11-26 07:50:10|91256|91206|91253.9|91203.9|91266.9|91216.9|91246.2|91196.2|59
1637913020000|2021-11-26 07:50:20|91252.9|91202.9|91247.1|91197.1|91258.6|91208.6|91240.1|91190.1|66
1637913030000|2021-11-26 07:50:30|91240.3|91190.3|91234.8|91184.8|91247.8|91197.8|91230.3|91180.3|58
1637913040000|2021-11-26 07:50:40|91236.1|91186.1|91243.2|91193.2|91245.9|91199.7|91221.8|91184|52
1637913050000|2021-11-26 07:50:50|91243.4|91193.4|91253.3|91203.3|91259.9|91209.9|91230.3|91192.7|52
1637913060000|2021-11-26 07:51:00|91252.3|91202.3|91245.2|91195.2|91255.4|91205.4|91243.9|91193.9|59
1637913070000|2021-11-26 07:51:10|91245.9|91195.9|91244.6|91194.6|91247.8|91197.8|91234.1|91184.1|64
1637913080000|2021-11-26 07:51:20|91243.7|91193.7|91242.5|91192.5|91246.5|91196.5|91239.1|91189.1|57
1637913090000|2021-11-26 07:51:30|91242.6|91192.6|91246.3|91196.3|91246.9|91196.9|91242|91192|55
1637913100000|2021-11-26 07:51:40|91247.5|91197.5|91253.5|91203.5|91254.2|91204.2|91244.1|91194.1|58
1637913110000|2021-11-26 07:51:50|91253.8|91203.8|91270.4|91220.4|91272.5|91222.5|91244.7|91194.7|63
1637913120000|2021-11-26 07:52:00|91272.5|91222.5|91283.6|91233.6|91285.9|91240.7|91265.7|91219.9|69
1637913130000|2021-11-26 07:52:10|91283.8|91233.8|91264.7|91214.7|91285.9|91235.9|91251.2|91207.1|65
1637913140000|2021-11-26 07:52:20|91265|91215|91268.5|91218.5|91269.7|91219.7|91263.6|91213.6|36
1637913150000|2021-11-26 07:52:30|91268.9|91218.9|91248.8|91223.8|91272.6|91224.5|91248.8|91211|47
1637913160000|2021-11-26 07:52:40|91248.7|91223.7|91271.2|91221.2|91271.4|91227.2|91248.7|91212.5|42
1637913170000|2021-11-26 07:52:50|91257.3|91232.3|91267.4|91217.4|91279|91234.5|91257.3|91215.3|56
1637913180000|2021-11-26 07:53:00|91268.6|91218.6|91282.3|91232.3|91286.2|91236.2|91267.3|91217.3|61
1637913190000|2021-11-26 07:53:10|91282.2|91232.2|91277|91227|91288.7|91238.7|91274.1|91224.1|60
1637913200000|2021-11-26 07:53:20|91276.6|91226.6|91287.5|91237.5|91289|91239|91274.9|91224.9|66
1637913210000|2021-11-26 07:53:30|91286.8|91236.8|91284.2|91234.2|91288.1|91238.1|91282.9|91232.9|61
1637913220000|2021-11-26 07:53:40|91284.6|91234.6|91286.6|91236.6|91287.9|91237.9|91284.6|91234.6|51
1637913230000|2021-11-26 07:53:50|91286.8|91236.8|91289.4|91239.4|91294.9|91244.9|91285.6|91235.6|59
1637913240000|2021-11-26 07:54:00|91290.7|91240.7|91292.8|91242.8|91296.8|91246.8|91284.3|91234.3|57
1637913250000|2021-11-26 07:54:10|91294.1|91244.1|91310.5|91260.5|91322.5|91272.5|91280|91230|70
1637913260000|2021-11-26 07:54:20|91311.1|91261.1|91313.1|91263.1|91313.8|91263.8|91304.4|91254.4|49
1637913270000|2021-11-26 07:54:30|91314.8|91264.8|91312.9|91262.9|91316.9|91266.9|91309.8|91259.8|55
1637913280000|2021-11-26 07:54:40|91314.6|91264.6|91322.7|91272.7|91358.5|91285.8|91311.1|91261.1|67
1637913290000|2021-11-26 07:54:50|91321|91271|91349.7|91299.7|91353.6|91303.6|91316.3|91266.3|55
1637913300000|2021-11-26 07:55:00|91348.8|91298.8|91351.2|91301.2|91354|91304|91344.7|91294.7|68
1637913310000|2021-11-26 07:55:10|91349.9|91299.9|91345.3|91295.3|91355|91305|91345.2|91295.2|53
1637913320000|2021-11-26 07:55:20|91345.9|91295.9|91352.9|91302.9|91354.5|91312.8|91333.8|91294.5|60
1637913330000|2021-11-26 07:55:30|91352.3|91302.3|91341.7|91316.7|91356|91316.7|91341.7|91293.9|59
1637913340000|2021-11-26 07:55:40|91342.2|91317.2|91374.5|91324.5|91381|91331|91341.6|91306.3|67
1637913350000|2021-11-26 07:55:50|91374.8|91324.8|91376.5|91326.5|91381.7|91338.5|91362.9|91321.4|60
1637913360000|2021-11-26 07:56:00|91375.9|91325.9|91380.4|91330.4|91380.4|91331|91355|91315.3|62
1637913370000|2021-11-26 07:56:10|91377.2|91327.2|91372.1|91322.1|91377.2|91327.2|91365.9|91315.9|63
1637913380000|2021-11-26 07:56:20|91371.4|91321.4|91363.4|91313.4|91371.8|91321.8|91360.7|91310.7|56
1637913390000|2021-11-26 07:56:30|91361.8|91311.8|91381.2|91331.2|91381.2|91336.6|91360.1|91311.8|55
1637913400000|2021-11-26 07:56:40|91380.9|91330.9|91382.7|91332.7|91389.5|91339.5|91377.1|91327.1|66
1637913410000|2021-11-26 07:56:50|91383|91333|91394.5|91344.5|91395.5|91346.4|91371.4|91330.9|57
1637913420000|2021-11-26 07:57:00|91394.2|91344.2|91396|91346|91398.1|91348.1|91393.9|91343.9|47
1637913430000|2021-11-26 07:57:10|91399.6|91349.6|91388.3|91338.3|91399.8|91349.8|91387.6|91337.6|49
1637913440000|2021-11-26 07:57:20|91388.6|91338.6|91457.9|91407.9|91463|91413|91384.3|91334.3|65
1637913450000|2021-11-26 07:57:30|91459.6|91409.6|91461.6|91411.6|91463.5|91413.5|91455.4|91405.4|60
1637913460000|2021-11-26 07:57:40|91462.1|91412.1|91468.2|91418.2|91474.8|91424.8|91454.9|91404.9|68
1637913470000|2021-11-26 07:57:50|91471.8|91421.8|91458.4|91408.4|91504.5|91435.1|91456.3|91406.3|64
1637913480000|2021-11-26 07:58:00|91457.8|91407.8|91465.8|91415.8|91466.8|91416.8|91445.6|91395.6|74
1637913490000|2021-11-26 07:58:10|91465.4|91415.4|91478.2|91428.2|91478.9|91428.9|91463.7|91413.7|66
1637913500000|2021-11-26 07:58:20|91477.2|91427.2|91488.4|91438.4|91489.5|91439.5|91477.2|91427.2|62
1637913510000|2021-11-26 07:58:30|91486|91436|91520.2|91470.2|91521.3|91471.3|91480.6|91430.6|64
1637913520000|2021-11-26 07:58:40|91518.2|91468.2|91516.1|91466.1|91518.2|91468.2|91513.4|91463.4|54
1637913530000|2021-11-26 07:58:50|91515.9|91465.9|91518.9|91468.9|91519|91469|91514.3|91464.3|36
1637913540000|2021-11-26 07:59:00|91519.7|91469.7|91619.8|91569.8|91644.1|91580.5|91510.1|91446.2|62
1637913550000|2021-11-26 07:59:10|91616.9|91566.9|91596.7|91500.4|91637.7|91568.8|91572.3|91487.6|69
1637913560000|2021-11-26 07:59:20|91569|91519|91569.9|91481.4|91598.4|91519|91546.5|91465.2|67
1637913570000|2021-11-26 07:59:30|91571.3|91473.8|91573.1|91475.5|91597.4|91493.4|91567.2|91473.8|69
1637913580000|2021-11-26 07:59:40|91568.8|91483.9|91563.2|91476.4|91578.9|91485|91561.9|91470.7|66
1637913590000|2021-11-26 07:59:50|91570.6|91473.3|91548.5|91498.5|91585.4|91501.6|91548.5|91468.9|69
1637913600000|2021-11-26 08:00:00|91573.6|91488.2|91579.6|91506.7|91608.7|91523.8|91546.1|91487.8|78
1637913610000|2021-11-26 08:00:10|91581.8|91506.8|91550.2|91500.2|91587.8|91520.1|91550|91495.5|66
1637913620000|2021-11-26 08:00:20|91550.3|91500.3|91551.8|91501.8|91560.6|91510.6|91549.9|91499.9|65
1637913630000|2021-11-26 08:00:30|91552.6|91502.6|91557.8|91507.8|91562.4|91512.4|91543.1|91493.1|63
1637913640000|2021-11-26 08:00:40|91557.1|91507.1|91549.7|91499.7|91557.1|91507.1|91534.2|91484.2|67
1637913650000|2021-11-26 08:00:50|91550.6|91500.6|91559.2|91509.2|91563.2|91513.2|91543.2|91493.2|67
1637913660000|2021-11-26 08:01:00|91558.7|91508.7|91563.3|91513.3|91570.9|91520.9|91554.7|91504.7|64
1637913670000|2021-11-26 08:01:10|91563|91513|91679|91629|91679|91629|91562.7|91512.7|76
1637913680000|2021-11-26 08:01:20|91708.1|91604.1|91702.6|91652.6|91720.5|91653|91681.7|91604.1|68
1637913690000|2021-11-26 08:01:30|91702.9|91652.9|91688.6|91638.6|91704.6|91652.9|91673.5|91610.7|71
1637913700000|2021-11-26 08:01:40|91701.9|91630.9|91698.2|91648.2|91707.4|91650.3|91684.1|91624.2|63
1637913710000|2021-11-26 08:01:50|91699.1|91649.1|91702.9|91652.9|91714|91653.3|91680.8|91630.8|62
1637913720000|2021-11-26 08:02:00|91701.4|91651.4|91705.9|91655.9|91707.7|91657.7|91696.6|91646.6|62
1637913730000|2021-11-26 08:02:10|91701.1|91651.1|91699.3|91649.3|91709.4|91659.4|91694.9|91644.9|65
1637913740000|2021-11-26 08:02:20|91699.9|91649.9|91706.6|91656.6|91711.2|91661.2|91676.9|91626.9|69
1637913750000|2021-11-26 08:02:30|91705.8|91655.8|91704|91654|91707.7|91657.7|91700.1|91650.1|63
1637913760000|2021-11-26 08:02:40|91704.4|91654.4|91698.5|91648.5|91706.5|91656.5|91696.4|91646.4|65
1637913770000|2021-11-26 08:02:50|91697.3|91647.3|91690.1|91640.1|91697.3|91647.3|91690.1|91640.1|48
1637913780000|2021-11-26 08:03:00|91689.6|91639.6|91681|91631|91693.5|91643.5|91678.8|91628.8|68
1637913790000|2021-11-26 08:03:10|91682.7|91632.7|91696.6|91646.6|91696.6|91646.6|91682.2|91632.2|54
1637913800000|2021-11-26 08:03:20|91696|91646|91680.5|91630.5|91701.4|91651.4|91678.1|91628.1|67
1637913810000|2021-11-26 08:03:30|91680.8|91630.8|91685.5|91635.5|91697.6|91647.6|91680.8|91630.8|65
1637913820000|2021-11-26 08:03:40|91686.4|91636.4|91691.6|91641.6|91695.7|91645.7|91682.2|91632.2|65
1637913830000|2021-11-26 08:03:50|91691.8|91641.8|91697.3|91647.3|91698.6|91648.6|91687.1|91637.1|70
1637913840000|2021-11-26 08:04:00|91697.4|91647.4|91693.6|91643.6|91705|91655|91686.7|91636.7|64
1637913850000|2021-11-26 08:04:10|91693.5|91643.5|91687|91637|91702.3|91652.3|91686.3|91636.3|64
1637913860000|2021-11-26 08:04:20|91688.3|91638.3|91682.5|91632.5|91688.3|91638.3|91676|91626|70
1637913870000|2021-11-26 08:04:30|91683.2|91633.2|91681.3|91631.3|91692.1|91642.1|91680.1|91630.1|61
1637913880000|2021-11-26 08:04:40|91682.2|91632.2|91725.4|91675.4|91726.1|91676.1|91681.5|91631.5|72
1637913890000|2021-11-26 08:04:50|91724.4|91674.4|91762.3|91712.3|91762.3|91712.3|91712|91662|71
1637913900000|2021-11-26 08:05:00|91761.7|91711.7|91772.8|91722.8|91787.9|91737.9|91761.2|91711.2|74
1637913910000|2021-11-26 08:05:10|91773.5|91723.5|91806.4|91756.4|91816.4|91766.4|91772.7|91722.7|68
1637913920000|2021-11-26 08:05:20|91806.6|91756.6|91777.9|91727.9|91806.8|91756.8|91761.9|91695.9|75
1637913930000|2021-11-26 08:05:30|91775.8|91725.8|91772.9|91722.9|91775.8|91725.8|91754.5|91704.5|76
1637913940000|2021-11-26 08:05:40|91778|91728|91774.8|91724.8|91792.5|91742.5|91760.8|91710.8|75
1637913950000|2021-11-26 08:05:50|91780.5|91730.5|91782.9|91732.9|91783|91733|91769.1|91719.1|65
1637913960000|2021-11-26 08:06:00|91780.4|91730.4|91761.7|91711.7|91780.4|91730.4|91734.9|91684.9|70
1637913970000|2021-11-26 08:06:10|91762.7|91712.7|91776.8|91726.8|91783.5|91733.5|91761|91711|68
1637913980000|2021-11-26 08:06:20|91776.6|91726.6|91781.5|91731.5|91795.4|91745.4|91776.6|91726.6|72
1637913990000|2021-11-26 08:06:30|91778.9|91728.9|91777.5|91727.5|91786.6|91736.6|91773.5|91723.5|70
1637914000000|2021-11-26 08:06:40|91777.7|91727.7|91756.8|91706.8|91777.7|91727.7|91756.8|91706.8|63
1637914010000|2021-11-26 08:06:50|91758.5|91708.5|91773.5|91723.5|91774.5|91724.5|91749|91699|72
1637914020000|2021-11-26 08:07:00|91775.9|91725.9|91763.5|91713.5|91778.9|91728.9|91763.5|91713.5|59
1637914030000|2021-11-26 08:07:10|91762.5|91712.5|91758.8|91708.8|91763.2|91713.2|91751.7|91701.7|64
1637914040000|2021-11-26 08:07:20|91760.4|91710.4|91753.7|91703.7|91763.4|91713.4|91747.8|91697.8|62
1637914050000|2021-11-26 08:07:30|91751.5|91701.5|91733.2|91683.2|91760.9|91710.9|91732.7|91682.7|55
1637914060000|2021-11-26 08:07:40|91734.9|91684.9|91724.2|91674.2|91735.4|91685.4|91716.3|91657.4|58
1637914070000|2021-11-26 08:07:50|91725.5|91675.5|91723.7|91673.7|91733|91683|91723.7|91673.7|65
1637914080000|2021-11-26 08:08:00|91722.4|91672.4|91726.9|91676.9|91728.7|91678.7|91721.9|91671.9|60
1637914090000|2021-11-26 08:08:10|91726.8|91676.8|91729.9|91679.9|91732.6|91682.6|91724|91674|56
1637914100000|2021-11-26 08:08:20|91729.5|91679.5|91724.9|91674.9|91729.5|91679.5|91724.7|91674.7|48
1637914110000|2021-11-26 08:08:30|91724.7|91674.7|91720.4|91670.4|91724.9|91674.9|91715.2|91665.2|60
1637914120000|2021-11-26 08:08:40|91718.6|91668.6|91725.4|91675.4|91725.5|91675.5|91711.3|91661.3|58
1637914130000|2021-11-26 08:08:50|91726.8|91676.8|91727.1|91677.1|91728.7|91678.7|91719.6|91669.6|58
1637914140000|2021-11-26 08:09:00|91726.9|91676.9|91726.1|91676.1|91732.5|91682.5|91721.7|91671.7|65
1637914150000|2021-11-26 08:09:10|91725.9|91675.9|91729.7|91679.7|91733.7|91683.7|91723|91673|68
1637914160000|2021-11-26 08:09:20|91729.4|91679.4|91730.5|91680.5|91732.6|91682.6|91726.8|91676.8|61
1637914170000|2021-11-26 08:09:30|91728.6|91678.6|91747.9|91697.9|91753.5|91703.5|91728.6|91678.6|63
1637914180000|2021-11-26 08:09:40|91748.8|91698.8|91748.7|91698.7|91750.2|91700.2|91747.2|91697.2|41
1637914190000|2021-11-26 08:09:50|91748.6|91698.6|91753.7|91703.7|91759.3|91709.3|91746.8|91696.8|51
1637914200000|2021-11-26 08:10:00|91752.8|91702.8|91743.3|91693.3|91754|91704|91740.9|91690.9|60
1637914210000|2021-11-26 08:10:10|91743.7|91693.7|91753.2|91703.2|91753.8|91703.8|91743.5|91693.5|51
1637914220000|2021-11-26 08:10:20|91751.8|91701.8|91741.5|91691.5|91754.6|91704.6|91734.9|91684.9|62
1637914230000|2021-11-26 08:10:30|91742.2|91692.2|91748.7|91698.7|91749.9|91699.9|91735.4|91685.4|60
1637914240000|2021-11-26 08:10:40|91748.5|91698.5|91752.4|91702.4|91756.8|91706.8|91742.8|91692.8|65
1637914250000|2021-11-26 08:10:50|91751.8|91701.8|91765.8|91715.8|91767.1|91717.1|91751|91701|62
1637914260000|2021-11-26 08:11:00|91766.1|91716.1|91770.3|91720.3|91772|91722|91759|91709|56
1637914270000|2021-11-26 08:11:10|91771|91721|91768.5|91718.5|91776.9|91726.9|91764.8|91714.8|68
1637914280000|2021-11-26 08:11:20|91767.5|91717.5|91775.4|91725.4|91777.5|91727.5|91765.3|91715.3|65
1637914290000|2021-11-26 08:11:30|91775.6|91725.6|91776.5|91726.5|91785.2|91735.2|91772|91722|58
1637914300000|2021-11-26 08:11:40|91777.7|91727.7|91782.9|91732.9|91788.6|91738.6|91773.2|91723.2|47
1637914310000|2021-11-26 08:11:50|91782.5|91732.5|91786.5|91736.5|91793.7|91743.7|91779.1|91729.1|59
1637914320000|2021-11-26 08:12:00|91787.2|91737.2|91781.9|91731.9|91787.9|91737.9|91781.9|91731.9|45
1637914330000|2021-11-26 08:12:10|91780|91730|91777.8|91727.8|91786|91736|91777.1|91727.1|58
1637914340000|2021-11-26 08:12:20|91777.7|91727.7|91774.7|91724.7|91779.1|91729.1|91774.7|91724.7|46
1637914350000|2021-11-26 08:12:30|91774.6|91724.6|91783.8|91733.8|91797.4|91747.4|91774.6|91724.6|67
1637914360000|2021-11-26 08:12:40|91784.6|91734.6|91780.6|91730.6|91784.6|91734.6|91754|91704|67
1637914370000|2021-11-26 08:12:50|91780.2|91730.2|91803.7|91753.7|91807.1|91757.1|91777.3|91727.3|67
1637914380000|2021-11-26 08:13:00|91805.3|91755.3|91799.4|91749.4|91810.8|91760.8|91795.3|91745.3|61
1637914390000|2021-11-26 08:13:10|91800.1|91750.1|91800.2|91750.2|91802.1|91752.1|91798.2|91748.2|50
1637914400000|2021-11-26 08:13:20|91800.4|91750.4|91799|91749|91800.4|91750.4|91787.2|91737.2|64
1637914410000|2021-11-26 08:13:30|91797.8|91747.8|91817.9|91767.9|91824.4|91774.4|91786.8|91736.8|58
1637914420000|2021-11-26 08:13:40|91814.4|91764.4|91815.2|91765.2|91821.8|91771.8|91808.9|91758.9|59
1637914430000|2021-11-26 08:13:50|91814.7|91764.7|91823.8|91773.8|91834.6|91784.6|91808.6|91758.6|61
1637914440000|2021-11-26 08:14:00|91826.2|91776.2|91827.8|91777.8|91829.2|91779.2|91821.4|91771.4|59
1637914450000|2021-11-26 08:14:10|91826.8|91776.8|91858.7|91808.7|91862.7|91812.7|91826.8|91776.8|56
1637914460000|2021-11-26 08:14:20|91860.9|91810.9|91824.8|91774.8|91864|91814|91824.2|91774.2|57
1637914470000|2021-11-26 08:14:30|91825.6|91775.6|91800.5|91750.5|91825.9|91775.9|91783.6|91733.6|64
1637914480000|2021-11-26 08:14:40|91800.8|91750.8|91790.2|91740.2|91804.3|91754.3|91783.8|91733.8|65
1637914490000|2021-11-26 08:14:50|91789.5|91739.5|91784.2|91734.2|91790.6|91740.6|91779|91729|66
1637914500000|2021-11-26 08:15:00|91784.8|91734.8|91791|91741|91791.7|91741.7|91771.5|91721.5|69
1637914510000|2021-11-26 08:15:10|91791.5|91741.5|91792.2|91742.2|91795.8|91745.8|91787.2|91737.2|55
1637914520000|2021-11-26 08:15:20|91790.4|91740.4|91800.4|91750.4|91803.6|91753.6|91788.9|91738.9|59
1637914530000|2021-11-26 08:15:30|91800.1|91750.1|91789.5|91739.5|91801.1|91751.1|91781.8|91731.8|62
1637914540000|2021-11-26 08:15:40|91788.1|91738.1|91784.4|91734.4|91790.5|91740.5|91781.3|91731.3|64
1637914550000|2021-11-26 08:15:50|91787.1|91737.1|91808.1|91758.1|91814.2|91764.2|91781.6|91731.6|59
1637914560000|2021-11-26 08:16:00|91804.4|91754.4|91799.5|91749.5|91808.4|91758.4|91799.5|91749.5|61
1637914570000|2021-11-26 08:16:10|91798.5|91748.5|91796.7|91746.7|91801|91751|91787.9|91737.9|65
1637914580000|2021-11-26 08:16:20|91797|91747|91804.9|91754.9|91804.9|91754.9|91796.3|91746.3|63
1637914590000|2021-11-26 08:16:30|91804.1|91754.1|91780.2|91730.2|91805|91755|91777.7|91727.7|59
1637914600000|2021-11-26 08:16:40|91779.2|91729.2|91775.7|91725.7|91781.7|91731.7|91771.2|91721.2|55
1637914610000|2021-11-26 08:16:50|91776.8|91726.8|91777.4|91727.4|91782|91732|91774.8|91724.8|61
1637914620000|2021-11-26 08:17:00|91776.8|91726.8|91776.6|91726.6|91784.1|91734.1|91776.6|91726.6|53
1637914630000|2021-11-26 08:17:10|91777.5|91727.5|91768.7|91718.7|91781.1|91731.1|91768|91718|59
1637914640000|2021-11-26 08:17:20|91766|91716|91765.4|91715.4|91768.8|91718.8|91761.8|91711.8|65
1637914650000|2021-11-26 08:17:30|91765.5|91715.5|91768.2|91718.2|91775.6|91725.6|91760.3|91710.3|69
1637914660000|2021-11-26 08:17:40|91769|91719|91774.5|91724.5|91778.4|91728.4|91767.6|91717.6|62
1637914670000|2021-11-26 08:17:50|91774.8|91724.8|91796.1|91746.1|91799.7|91749.7|91772.7|91722.7|65
1637914680000|2021-11-26 08:18:00|91796.9|91746.9|91817.7|91767.7|91821.9|91771.9|91794.3|91744.3|69
1637914690000|2021-11-26 08:18:10|91817.6|91767.6|91822.1|91772.1|91824.8|91774.8|91801.3|91751.3|65
1637914700000|2021-11-26 08:18:20|91823.7|91773.7|91808.7|91758.7|91823.9|91773.9|91807.8|91757.8|64
1637914710000|2021-11-26 08:18:30|91809.3|91759.3|91801.3|91751.3|91809.3|91759.3|91795.3|91745.3|60
1637914720000|2021-11-26 08:18:40|91799.6|91749.6|91803.7|91753.7|91806|91756|91799.6|91749.6|61
1637914730000|2021-11-26 08:18:50|91803.4|91753.4|91798.3|91748.3|91808.8|91758.8|91796.3|91746.3|66
1637914740000|2021-11-26 08:19:00|91798.2|91748.2|91793.1|91743.1|91798.3|91748.3|91784.5|91734.5|65
1637914750000|2021-11-26 08:19:10|91790.6|91740.6|91792.5|91742.5|91796.8|91746.8|91790.5|91740.5|56
1637914760000|2021-11-26 08:19:20|91792.3|91742.3|91792.9|91742.9|91793.9|91743.9|91783.8|91733.8|65
1637914770000|2021-11-26 08:19:30|91791.7|91741.7|91789.6|91739.6|91793.2|91743.2|91788|91738|63
1637914780000|2021-11-26 08:19:40|91789|91739|91780.9|91730.9|91789.7|91739.7|91779.5|91729.5|51
1637914790000|2021-11-26 08:19:50|91781.8|91731.8|91772.4|91722.4|91781.8|91731.8|91770.2|91720.2|51
1637914800000|2021-11-26 08:20:00|91773.4|91723.4|91772.3|91722.3|91777.2|91727.2|91770.2|91720.2|65
1637914810000|2021-11-26 08:20:10|91772.7|91722.7|91754.7|91704.7|91773.2|91723.2|91751.3|91701.3|68
1637914820000|2021-11-26 08:20:20|91756.1|91706.1|91755.1|91705.1|91759.3|91709.3|91751.1|91701.1|56
1637914830000|2021-11-26 08:20:30|91754.8|91704.8|91754.7|91704.7|91756.4|91706.4|91750.1|91700.1|55
1637914840000|2021-11-26 08:20:40|91755.8|91705.8|91733.1|91683.1|91755.8|91705.8|91732.8|91682.8|56
1637914850000|2021-11-26 08:20:50|91734.6|91684.6|91729|91679|91740.7|91690.7|91726.3|91676.3|65
1637914860000|2021-11-26 08:21:00|91729.2|91679.2|91749.2|91699.2|91749.2|91699.2|91712.5|91662.5|66
1637914870000|2021-11-26 08:21:10|91750.9|91700.9|91730.1|91680.1|91760.2|91710.2|91729.9|91679.9|69
1637914880000|2021-11-26 08:21:20|91729.9|91679.9|91713.5|91663.5|91732.8|91682.8|91709.6|91659.6|63
1637914890000|2021-11-26 08:21:30|91715.6|91665.6|91744.2|91694.2|91751.5|91701.5|91714.1|91664.1|68
1637914900000|2021-11-26 08:21:40|91746|91696|91758.7|91708.7|91760.3|91710.3|91735.7|91685.7|67
1637914910000|2021-11-26 08:21:50|91757|91707|91740.1|91690.1|91757.4|91707.4|91739.2|91689.2|60
1637914920000|2021-11-26 08:22:00|91740.4|91690.4|91717.4|91667.4|91741.1|91691.1|91717.4|91667.4|67
1637914930000|2021-11-26 08:22:10|91714.6|91664.6|91724.9|91674.9|91734.4|91684.4|91713.6|91663.6|64
1637914940000|2021-11-26 08:22:20|91725.2|91675.2|91711.9|91661.9|91725.6|91675.6|91710.1|91660.1|72
1637914950000|2021-11-26 08:22:30|91711.6|91661.6|91720.2|91670.2|91720.2|91670.2|91709.1|91659.1|61
1637914960000|2021-11-26 08:22:40|91721.6|91671.6|91712.8|91662.8|91721.6|91671.6|91700|91650|69
1637914970000|2021-11-26 08:22:50|91710.4|91660.4|91706.5|91656.5|91711|91661|91699.7|91649.7|64
1637914980000|2021-11-26 08:23:00|91706.6|91656.6|91708.3|91658.3|91713.4|91663.4|91703.8|91653.8|68
1637914990000|2021-11-26 08:23:10|91709.2|91659.2|91709.1|91659.1|91711.5|91661.5|91693.9|91643.9|67
1637915000000|2021-11-26 08:23:20|91710.7|91660.7|91729.1|91679.1|91729.3|91679.3|91707.7|91657.7|67
1637915010000|2021-11-26 08:23:30|91729|91679|91738|91688|91740.6|91690.6|91724.1|91674.1|70
1637915020000|2021-11-26 08:23:40|91737.7|91687.7|91752.9|91702.9|91767|91717|91737.7|91687.7|79
1637915030000|2021-11-26 08:23:50|91750.9|91700.9|91731.1|91681.1|91766.2|91716.2|91728.5|91678.5|76
1637915040000|2021-11-26 08:24:00|91729.6|91679.6|91693|91643|91730.7|91680.7|91688.7|91638.7|75
1637915050000|2021-11-26 08:24:10|91696.1|91646.1|91695.5|91645.5|91705.5|91655.5|91691.5|91641.5|77
1637915060000|2021-11-26 08:24:20|91696.8|91646.8|91689.3|91639.3|91697.1|91647.1|91678.7|91628.7|75
1637915070000|2021-11-26 08:24:30|91689.4|91639.4|91705.6|91655.6|91709|91659|91688.9|91638.9|76
1637915080000|2021-11-26 08:24:40|91708.6|91658.6|91686.9|91636.9|91708.6|91658.6|91685|91635|68
1637915090000|2021-11-26 08:24:50|91687.2|91637.2|91684.7|91634.7|91695.3|91645.3|91684.7|91634.7|61
1637915100000|2021-11-26 08:25:00|91684.1|91634.1|91717|91667|91717|91667|91680.6|91630.6|71
1637915110000|2021-11-26 08:25:10|91716.2|91666.2|91728.7|91678.7|91731|91681|91715.5|91665.5|64
1637915120000|2021-11-26 08:25:20|91729.7|91679.7|91729.7|91679.7|91739|91689|91711.3|91661.3|74
1637915130000|2021-11-26 08:25:30|91728|91678|91733.4|91683.4|91735.2|91685.2|91719.8|91669.8|70
1637915140000|2021-11-26 08:25:40|91731.3|91681.3|91712.4|91662.4|91732|91682|91711.5|91661.5|61
1637915150000|2021-11-26 08:25:50|91712.9|91662.9|91702.9|91652.9|91717.3|91667.3|91699.2|91649.2|67
1637915160000|2021-11-26 08:26:00|91700.4|91650.4|91699.7|91649.7|91703.5|91653.5|91690.1|91640.1|66
1637915170000|2021-11-26 08:26:10|91698.8|91648.8|91697.4|91647.4|91702.8|91652.8|91693.6|91643.6|60
1637915180000|2021-11-26 08:26:20|91697.2|91647.2|91689.2|91639.2|91697.2|91647.2|91689.2|91639.2|64
1637915190000|2021-11-26 08:26:30|91686.7|91636.7|91672|91622|91686.7|91636.7|91671.4|91621.4|63
1637915200000|2021-11-26 08:26:40|91672.2|91622.2|91672.8|91622.8|91678.8|91628.8|91662.7|91612.7|68
1637915210000|2021-11-26 08:26:50|91673.5|91623.5|91684.4|91634.4|91687.1|91637.1|91672.4|91622.4|65
1637915220000|2021-11-26 08:27:00|91685.2|91635.2|91661.6|91611.6|91686.3|91636.3|91659.4|91609.4|68
1637915230000|2021-11-26 08:27:10|91660.9|91610.9|91675.7|91625.7|91677.2|91627.2|91660.9|91610.9|68
1637915240000|2021-11-26 08:27:20|91674.2|91624.2|91675.7|91625.7|91684.7|91634.7|91666.3|91616.3|64
1637915250000|2021-11-26 08:27:30|91676.8|91626.8|91673.5|91623.5|91679.4|91629.4|91670.5|91620.5|58
1637915260000|2021-11-26 08:27:40|91674.5|91624.5|91677.9|91627.9|91679.9|91629.9|91670|91620|49
1637915270000|2021-11-26 08:27:50|91677.1|91627.1|91676.3|91626.3|91680.2|91630.2|91672.3|91622.3|51
1637915280000|2021-11-26 08:28:00|91675.6|91625.6|91677.9|91627.9|91677.9|91627.9|91667|91617|62
1637915290000|2021-11-26 08:28:10|91678.3|91628.3|91681.4|91631.4|91682.8|91632.8|91676.9|91626.9|50
1637915300000|2021-11-26 08:28:20|91681.7|91631.7|91696.8|91646.8|91700.6|91650.6|91681.4|91631.4|62
1637915310000|2021-11-26 08:28:30|91698|91648|91703.9|91653.9|91705.8|91655.8|91691|91641|62
1637915320000|2021-11-26 08:28:40|91702.8|91652.8|91637.1|91587.1|91702.8|91652.8|91637.1|91587.1|73
1637915330000|2021-11-26 08:28:50|91638|91588|91622.1|91572.1|91638.9|91588.9|91613.5|91563.5|59
1637915340000|2021-11-26 08:29:00|91621.9|91571.9|91642.1|91592.1|91653|91603|91621.9|91571.9|70
1637915350000|2021-11-26 08:29:10|91647.5|91597.5|91654.9|91604.9|91665.9|91615.9|91642.5|91592.5|66
1637915360000|2021-11-26 08:29:20|91662.4|91612.4|91657.5|91607.5|91671.8|91621.5|91648.5|91582.1|60
1637915370000|2021-11-26 08:29:30|91663.2|91591.1|91649.5|91599.5|91665.8|91610.9|91640.6|91571|71
1637915380000|2021-11-26 08:29:40|91657|91578.6|91627.1|91539.5|91668.2|91608.5|91616.6|91512.6|66
1637915390000|2021-11-26 08:29:50|91623.9|91573.9|91639|91589|91639|91589|91610.4|91546.6|66
1637915400000|2021-11-26 08:30:00|91642.9|91592.9|91635.2|91558.8|91642.9|91592.9|91610.5|91528|72
1637915410000|2021-11-26 08:30:10|91629.5|91554.1|91616.8|91566.8|91629.5|91575.4|91608|91539.8|66
1637915420000|2021-11-26 08:30:20|91608.8|91558.8|91601.5|91551.5|91617|91567|91577|91527|55
1637915430000|2021-11-26 08:30:30|91599.5|91549.5|91578.8|91528.8|91605.3|91555.3|91574.7|91524.7|69
1637915440000|2021-11-26 08:30:40|91572.9|91522.9|91566.2|91516.2|91585.3|91535.3|91565.4|91515.4|68
1637915450000|2021-11-26 08:30:50|91567.4|91517.4|91564.1|91539.1|91588.1|91556.6|91564.1|91517.4|69
1637915460000|2021-11-26 08:31:00|91564.6|91539.6|91571.1|91521.1|91578.9|91545.9|91559.8|91521.1|64
1637915470000|2021-11-26 08:31:10|91561.8|91536.8|91572.4|91522.4|91577.6|91537.1|91560.3|91521.6|61
1637915480000|2021-11-26 08:31:20|91572.6|91522.6|91578.9|91528.9|91588.4|91543.1|91563.4|91519.9|60
1637915490000|2021-11-26 08:31:30|91578.8|91528.8|91624.9|91574.9|91633|91583|91569.1|91519.1|71
1637915500000|2021-11-26 08:31:40|91628.9|91578.9|91615|91565|91630.7|91580.7|91611|91561|70
1637915510000|2021-11-26 08:31:50|91615.9|91565.9|91595.7|91545.7|91616.5|91566.5|91595.7|91545.7|66
1637915520000|2021-11-26 08:32:00|91599.9|91549.9|91579.6|91529.6|91599.9|91549.9|91572.7|91522.7|71
1637915530000|2021-11-26 08:32:10|91580|91530|91573.6|91523.6|91581.8|91531.8|91568.8|91518.8|59
1637915540000|2021-11-26 08:32:20|91572.9|91522.9|91587.3|91537.3|91587.3|91537.3|91571.1|91521.1|55
1637915550000|2021-11-26 08:32:30|91590|91540|91603.1|91553.1|91606.5|91556.5|91576|91526|72
1637915560000|2021-11-26 08:32:40|91606.7|91556.7|91608.1|91558.1|91611.1|91561.1|91589.2|91539.2|68
1637915570000|2021-11-26 08:32:50|91605.5|91555.5|91585.6|91535.6|91605.6|91555.6|91585.2|91535.2|65
1637915580000|2021-11-26 08:33:00|91585.5|91535.5|91581.5|91531.5|91588.4|91538.4|91574.2|91524.2|71
1637915590000|2021-11-26 08:33:10|91582.5|91532.5|91586.6|91536.6|91590|91540|91578.1|91528.1|62
1637915600000|2021-11-26 08:33:20|91586.5|91536.5|91584|91534|91586.9|91536.9|91581.1|91531.1|47
1637915610000|2021-11-26 08:33:30|91584.9|91534.9|91582.4|91532.4|91589.1|91539.1|91576.8|91526.8|66
1637915620000|2021-11-26 08:33:40|91583|91533|91574.5|91524.5|91585.6|91535.6|91571.9|91521.9|65
1637915630000|2021-11-26 08:33:50|91575.7|91525.7|91596.5|91546.5|91599.3|91549.3|91573|91523|61
1637915640000|2021-11-26 08:34:00|91596.8|91546.8|91609.1|91559.1|91615.3|91565.3|91596.3|91546.3|66
1637915650000|2021-11-26 08:34:10|91609.8|91559.8|91623.2|91573.2|91635.6|91585.6|91609.8|91559.8|71
1637915660000|2021-11-26 08:34:20|91623.6|91573.6|91618.6|91568.6|91627.8|91577.8|91616.6|91566.6|65
1637915670000|2021-11-26 08:34:30|91619.2|91569.2|91606.1|91556.1|91621|91571|91605.2|91555.2|71
1637915680000|2021-11-26 08:34:40|91605.4|91555.4|91602.8|91552.8|91616.6|91566.6|91600.1|91550.1|62
1637915690000|2021-11-26 08:34:50|91602.2|91552.2|91614.2|91564.2|91623.4|91573.4|91594.2|91544.2|60
1637915700000|2021-11-26 08:35:00|91612.2|91562.2|91607.8|91557.8|91619.2|91569.2|91605.3|91555.3|76
1637915710000|2021-11-26 08:35:10|91607.4|91557.4|91616.3|91566.3|91619.5|91569.5|91603.9|91553.9|73
1637915720000|2021-11-26 08:35:20|91616.7|91566.7|91630.2|91580.2|91630.5|91580.5|91610.8|91560.8|72
1637915730000|2021-11-26 08:35:30|91629.9|91579.9|91637|91587|91641.7|91591.7|91626.5|91576.5|57
1637915740000|2021-11-26 08:35:40|91638.1|91588.1|91630.9|91580.9|91640.3|91590.3|91628.4|91578.4|53
1637915750000|2021-11-26 08:35:50|91630.5|91580.5|91649.7|91599.7|91662.5|91612.5|91630.5|91580.5|63
1637915760000|2021-11-26 08:36:00|91649.3|91599.3|91682.7|91632.7|91691.4|91641.4|91649.3|91599.3|72
1637915770000|2021-11-26 08:36:10|91682.9|91632.9|91677.5|91627.5|91687.7|91637.7|91673.1|91623.1|62
1637915780000|2021-11-26 08:36:20|91677.8|91627.8|91658.4|91608.4|91685.5|91635.5|91656.3|91606.3|59
1637915790000|2021-11-26 08:36:30|91657.9|91607.9|91664.2|91614.2|91665.3|91615.3|91655.1|91605.1|56
1637915800000|2021-11-26 08:36:40|91660.8|91610.8|91666.3|91616.3|91670.3|91620.3|91653.6|91603.6|62
1637915810000|2021-11-26 08:36:50|91666.8|91616.8|91660.3|91610.3|91671.1|91621.1|91658.4|91608.4|66
1637915820000|2021-11-26 08:37:00|91660.9|91610.9|91666.8|91616.8|91670.4|91620.4|91656.2|91606.2|59
1637915830000|2021-11-26 08:37:10|91666.7|91616.7|91665.7|91615.7|91669.7|91619.7|91662.1|91612.1|55
1637915840000|2021-11-26 08:37:20|91665.9|91615.9|91671.4|91621.4|91671.4|91621.4|91663.9|91613.9|42
1637915850000|2021-11-26 08:37:30|91678.9|91628.9|91684.4|91634.4|91685.4|91635.4|91678|91628|56
1637915860000|2021-11-26 08:37:40|91684.5|91634.5|91665.7|91615.7|91684.5|91634.5|91661.2|91611.2|60
1637915870000|2021-11-26 08:37:50|91665.9|91615.9|91670.4|91620.4|91671|91621|91662.7|91612.7|57
1637915880000|2021-11-26 08:38:00|91669.8|91619.8|91661.6|91611.6|91669.8|91619.8|91659.1|91609.1|65
1637915890000|2021-11-26 08:38:10|91661.2|91611.2|91671.3|91621.3|91676.9|91626.9|91661.2|91611.2|54
1637915900000|2021-11-26 08:38:20|91672.6|91622.6|91674|91624|91674.7|91624.7|91667.8|91617.8|46
1637915910000|2021-11-26 08:38:30|91673.5|91623.5|91675.1|91625.1|91675.8|91625.8|91672|91622|43
1637915920000|2021-11-26 08:38:40|91675|91625|91686.3|91636.3|91690.7|91640.7|91673.5|91623.5|62
1637915930000|2021-11-26 08:38:50|91686|91636|91688.4|91638.4|91689.8|91639.8|91683.2|91633.2|64
1637915940000|2021-11-26 08:39:00|91687.4|91637.4|91686.1|91636.1|91688.6|91638.6|91683.2|91633.2|63
1637915950000|2021-11-26 08:39:10|91685.6|91635.6|91678.6|91628.6|91688.1|91638.1|91669.1|91619.1|65
1637915960000|2021-11-26 08:39:20|91679.5|91629.5|91680.6|91630.6|91682.5|91632.5|91668.6|91618.6|66
1637915970000|2021-11-26 08:39:30|91680.5|91630.5|91662.1|91612.1|91681.3|91631.3|91661.4|91611.4|75
1637915980000|2021-11-26 08:39:40|91660.2|91610.2|91650|91600|91662.4|91612.4|91650|91600|61
1637915990000|2021-11-26 08:39:50|91649|91599|91644.3|91594.3|91649.4|91599.4|91639.4|91589.4|59
1637916000000|2021-11-26 08:40:00|91645.8|91595.8|91622|91572|91646.1|91596.1|91620.9|91570.9|65
1637916010000|2021-11-26 08:40:10|91621.8|91571.8|91616|91566|91625.2|91575.2|91611.7|91561.7|59
1637916020000|2021-11-26 08:40:20|91613.3|91563.3|91609.8|91559.8|91614.2|91564.2|91601.8|91551.8|67
1637916030000|2021-11-26 08:40:30|91611|91561|91618.5|91568.5|91618.5|91568.5|91607.3|91557.3|65
1637916040000|2021-11-26 08:40:40|91618.1|91568.1|91632.9|91582.9|91635.9|91585.9|91618.1|91568.1|53
1637916050000|2021-11-26 08:40:50|91632.8|91582.8|91629.9|91579.9|91634.9|91584.9|91628.1|91578.1|54
1637916060000|2021-11-26 08:41:00|91628.7|91578.7|91629.1|91579.1|91629.9|91579.9|91623.9|91573.9|64
1637916070000|2021-11-26 08:41:10|91630.3|91580.3|91642.1|91592.1|91646.1|91596.1|91628.6|91578.6|54
1637916080000|2021-11-26 08:41:20|91644.1|91594.1|91638.5|91588.5|91658.8|91608.8|91635.7|91585.7|72
1637916090000|2021-11-26 08:41:30|91638.8|91588.8|91645.8|91595.8|91647.6|91597.6|91638.6|91588.6|62
1637916100000|2021-11-26 08:41:40|91646|91596|91644.4|91594.4|91647.9|91597.9|91637.6|91587.6|53
1637916110000|2021-11-26 08:41:50|91643.5|91593.5|91646.9|91596.9|91651.3|91601.3|91642.3|91592.3|53
1637916120000|2021-11-26 08:42:00|91646|91596|91643.4|91593.4|91647.8|91597.8|91637.4|91587.4|56
1637916130000|2021-11-26 08:42:10|91643.9|91593.9|91647|91597|91648.4|91598.4|91643.2|91593.2|55
1637916140000|2021-11-26 08:42:20|91646.7|91596.7|91636.9|91586.9|91646.7|91596.7|91636.3|91586.3|57
1637916150000|2021-11-26 08:42:30|91637.1|91587.1|91642|91592|91643.6|91593.6|91636|91586|59
1637916160000|2021-11-26 08:42:40|91642.3|91592.3|91669.2|91619.2|91669.2|91619.2|91640.4|91590.4|77
1637916170000|2021-11-26 08:42:50|91664.7|91614.7|91668.8|91618.8|91670.8|91620.8|91657.8|91607.8|68
1637916180000|2021-11-26 08:43:00|91666.9|91616.9|91674|91624|91676.3|91626.3|91663.1|91613.1|58
1637916190000|2021-11-26 08:43:10|91675.2|91625.2|91658.6|91608.6|91675.2|91625.2|91658.6|91608.6|73
1637916200000|2021-11-26 08:43:20|91657.2|91607.2|91663.4|91613.4|91664|91614|91650.8|91600.8|71
1637916210000|2021-11-26 08:43:30|91664.1|91614.1|91671.5|91621.5|91677.8|91627.8|91664.1|91614.1|71
1637916220000|2021-11-26 08:43:40|91670.2|91620.2|91673.3|91623.3|91684.2|91634.2|91666.3|91616.3|71
1637916230000|2021-11-26 08:43:50|91675.7|91625.7|91673.5|91623.5|91680.6|91630.6|91671.9|91621.9|70
1637916240000|2021-11-26 08:44:00|91674.1|91624.1|91697.4|91647.4|91705.6|91655.6|91669.5|91619.5|75
1637916250000|2021-11-26 08:44:10|91697.7|91647.7|91704.1|91654.1|91716.1|91666.1|91697.7|91647.7|70
1637916260000|2021-11-26 08:44:20|91704.2|91654.2|91711.1|91661.1|91713.3|91663.3|91699.8|91649.8|63
1637916270000|2021-11-26 08:44:30|91709.6|91659.6|91712.5|91662.5|91719.1|91669.1|91709.6|91659.6|64
1637916280000|2021-11-26 08:44:40|91712.7|91662.7|91719|91669|91727|91677|91712.7|91662.7|65
1637916290000|2021-11-26 08:44:50|91714.2|91664.2|91722.5|91672.5|91724.7|91674.7|91712.8|91662.8|62
1637916300000|2021-11-26 08:45:00|91722.4|91672.4|91720.3|91670.3|91725.2|91675.2|91714.6|91664.6|63
1637916310000|2021-11-26 08:45:10|91720.1|91670.1|91741.1|91691.1|91741.8|91691.8|91718.3|91668.3|65
1637916320000|2021-11-26 08:45:20|91742.8|91692.8|91728.6|91678.6|91746.5|91696.5|91727.8|91677.8|62
1637916330000|2021-11-26 08:45:30|91727|91677|91722.4|91672.4|91734.3|91684.3|91719.2|91669.2|65
1637916340000|2021-11-26 08:45:40|91723.3|91673.3|91702.7|91652.7|91724.2|91674.2|91700.5|91650.5|68
1637916350000|2021-11-26 08:45:50|91702.3|91652.3|91714.8|91664.8|91716.2|91666.2|91699.7|91649.7|62
1637916360000|2021-11-26 08:46:00|91714.5|91664.5|91703.2|91653.2|91716.3|91666.3|91699|91649|68
1637916370000|2021-11-26 08:46:10|91700.4|91650.4|91691.5|91641.5|91707|91657|91686.4|91636.4|67
1637916380000|2021-11-26 08:46:20|91691.2|91641.2|91697.1|91647.1|91699.9|91649.9|91689.7|91639.7|55
1637916390000|2021-11-26 08:46:30|91697.4|91647.4|91697.9|91647.9|91704|91654|91694.6|91644.6|55
1637916400000|2021-11-26 08:46:40|91699.2|91649.2|91687.8|91637.8|91701|91651|91685.1|91635.1|54
1637916410000|2021-11-26 08:46:50|91685.1|91635.1|91702|91652|91702|91652|91685.1|91635.1|67
1637916420000|2021-11-26 08:47:00|91701.2|91651.2|91710.5|91660.5|91710.5|91660.5|91699.7|91649.7|66
1637916430000|2021-11-26 08:47:10|91710.4|91660.4|91702.3|91652.3|91710.4|91660.4|91698.6|91648.6|48
1637916440000|2021-11-26 08:47:20|91702.2|91652.2|91695.9|91645.9|91707.1|91657.1|91695|91645|63
1637916450000|2021-11-26 08:47:30|91694.2|91644.2|91696.5|91646.5|91698.4|91648.4|91686.5|91636.5|60
1637916460000|2021-11-26 08:47:40|91697.1|91647.1|91705.8|91655.8|91710.4|91660.4|91696.7|91646.7|73
1637916470000|2021-11-26 08:47:50|91706.1|91656.1|91709.8|91659.8|91709.8|91659.8|91705.1|91655.1|58
1637916480000|2021-11-26 08:48:00|91708.7|91658.7|91693.7|91643.7|91717.8|91667.8|91693.7|91643.7|66
1637916490000|2021-11-26 08:48:10|91694.2|91644.2|91696.9|91646.9|91696.9|91646.9|91685|91635|59
1637916500000|2021-11-26 08:48:20|91697.2|91647.2|91702.6|91652.6|91711.6|91661.6|91693.3|91643.3|66
1637916510000|2021-11-26 08:48:30|91701.3|91651.3|91697.4|91647.4|91703.6|91653.6|91688.3|91638.3|70
1637916520000|2021-11-26 08:48:40|91695.2|91645.2|91665.2|91615.2|91695.8|91645.8|91662.2|91612.2|73
1637916530000|2021-11-26 08:48:50|91664.8|91614.8|91664.2|91614.2|91671.1|91621.1|91662.9|91612.9|58
1637916540000|2021-11-26 08:49:00|91664.1|91614.1|91668.4|91618.4|91678.4|91628.4|91663.9|91613.9|57
1637916550000|2021-11-26 08:49:10|91667.1|91617.1|91665.6|91615.6|91669.9|91619.9|91663.8|91613.8|69
1637916560000|2021-11-26 08:49:20|91666.9|91616.9|91672.3|91622.3|91673.1|91623.1|91665.5|91615.5|59
1637916570000|2021-11-26 08:49:30|91672|91622|91654.5|91604.5|91672.7|91622.7|91652.5|91602.5|57
1637916580000|2021-11-26 08:49:40|91653.5|91603.5|91657.9|91607.9|91663.5|91613.5|91649.5|91599.5|65
1637916590000|2021-11-26 08:49:50|91657.1|91607.1|91656.2|91606.2|91660|91610|91653.7|91603.7|56
1637916600000|2021-11-26 08:50:00|91656|91606|91648.8|91598.8|91657.2|91607.2|91645.3|91595.3|63
1637916610000|2021-11-26 08:50:10|91648.2|91598.2|91660.7|91610.7|91663.5|91613.5|91644.7|91594.7|50
1637916620000|2021-11-26 08:50:20|91660.2|91610.2|91652.9|91602.9|91660.7|91610.7|91649.1|91599.1|56
1637916630000|2021-11-26 08:50:30|91653.9|91603.9|91646.1|91596.1|91666.6|91616.6|91646.1|91596.1|64
1637916640000|2021-11-26 08:50:40|91647.5|91597.5|91662|91612|91665|91615|91643|91593|63
1637916650000|2021-11-26 08:50:50|91661.9|91611.9|91646.3|91596.3|91662.8|91612.8|91646.3|91596.3|65
1637916660000|2021-11-26 08:51:00|91648|91598|91664.8|91614.8|91669.3|91619.3|91648|91598|67
1637916670000|2021-11-26 08:51:10|91664.3|91614.3|91660.3|91610.3|91666.5|91616.5|91656.8|91606.8|60
1637916680000|2021-11-26 08:51:20|91661.5|91611.5|91662.9|91612.9|91668.1|91618.1|91661.1|91611.1|56
1637916690000|2021-11-26 08:51:30|91659.9|91609.9|91647.8|91597.8|91659.9|91609.9|91644.1|91594.1|63
1637916700000|2021-11-26 08:51:40|91647.7|91597.7|91657.5|91607.5|91661.1|91611.1|91645.1|91595.1|68
1637916710000|2021-11-26 08:51:50|91661.2|91611.2|91668.3|91618.3|91669.7|91619.7|91661.2|91611.2|65
1637916720000|2021-11-26 08:52:00|91667.5|91617.5|91667|91617|91669.3|91619.3|91661.9|91611.9|61
1637916730000|2021-11-26 08:52:10|91667.7|91617.7|91665.6|91615.6|91677.8|91627.8|91665.2|91615.2|56
1637916740000|2021-11-26 08:52:20|91665.9|91615.9|91674.7|91624.7|91683.5|91633.5|91665|91615|59
1637916750000|2021-11-26 08:52:30|91674.2|91624.2|91684.2|91634.2|91686.6|91636.6|91670.7|91620.7|54
1637916760000|2021-11-26 08:52:40|91683.1|91633.1|91673.9|91623.9|91685.5|91635.5|91672.9|91622.9|51
1637916770000|2021-11-26 08:52:50|91674.1|91624.1|91679.1|91629.1|91680.2|91630.2|91673.6|91623.6|46
1637916780000|2021-11-26 08:53:00|91678.8|91628.8|91677.9|91627.9|91688.3|91638.3|91672.6|91622.6|51
1637916790000|2021-11-26 08:53:10|91676|91626|91675.9|91625.9|91679.2|91629.2|91673.2|91623.2|48
1637916800000|2021-11-26 08:53:20|91676.7|91626.7|91676.4|91626.4|91678.3|91628.3|91672.1|91622.1|47
1637916810000|2021-11-26 08:53:30|91675.3|91625.3|91683.3|91633.3|91689.1|91639.1|91670.9|91620.9|62
1637916820000|2021-11-26 08:53:40|91682.8|91632.8|91685.1|91635.1|91688.9|91646.3|91670.8|91630|63
1637916830000|2021-11-26 08:53:50|91684.7|91634.7|91690.3|91640.3|91695.2|91645.2|91682.3|91632.3|66
1637916840000|2021-11-26 08:54:00|91691.7|91641.7|91691.1|91641.1|91703.3|91653.3|91689|91639|71
1637916850000|2021-11-26 08:54:10|91690.4|91640.4|91684.9|91634.9|91697.8|91647.8|91682|91632|66
1637916860000|2021-11-26 08:54:20|91684.5|91634.5|91702.1|91652.1|91706.7|91656.7|91680.8|91630.8|71
1637916870000|2021-11-26 08:54:30|91702.2|91652.2|91682.4|91632.4|91702.6|91652.6|91679.2|91629.2|68
1637916880000|2021-11-26 08:54:40|91682|91632|91679|91629|91685.6|91635.6|91678.6|91628.6|65
1637916890000|2021-11-26 08:54:50|91680.3|91630.3|91689.3|91639.3|91690.6|91640.6|91680.3|91630.3|51
1637916900000|2021-11-26 08:55:00|91688.5|91638.5|91691.8|91641.8|91695.3|91645.3|91680.3|91630.3|64
1637916910000|2021-11-26 08:55:10|91691.9|91641.9|91663.5|91613.5|91692.7|91642.7|91663.5|91613.5|62
1637916920000|2021-11-26 08:55:20|91662.9|91612.9|91682.5|91632.5|91687.2|91637.2|91662.9|91612.9|68
1637916930000|2021-11-26 08:55:30|91682.3|91632.3|91685.4|91635.4|91688.6|91638.6|91680.5|91630.5|63
1637916940000|2021-11-26 08:55:40|91685.1|91635.1|91665.7|91615.7|91686.5|91636.5|91665|91615|57
1637916950000|2021-11-26 08:55:50|91665.8|91615.8|91657.3|91607.3|91667.9|91617.9|91657.3|91607.3|60
1637916960000|2021-11-26 08:56:00|91657.7|91607.7|91650.8|91600.8|91663.7|91613.7|91650.8|91600.8|66
1637916970000|2021-11-26 08:56:10|91650.7|91600.7|91655.2|91605.2|91656.7|91606.7|91649.8|91599.8|56
1637916980000|2021-11-26 08:56:20|91655.1|91605.1|91677.3|91627.3|91681.1|91631.1|91652.8|91602.8|58
1637916990000|2021-11-26 08:56:30|91677.4|91627.4|91687.9|91637.9|91689.6|91639.6|91676.9|91626.9|61
1637917000000|2021-11-26 08:56:40|91688.5|91638.5|91685.3|91635.3|91697.3|91647.3|91681.6|91631.6|68
1637917010000|2021-11-26 08:56:50|91686|91636|91695.6|91645.6|91696.8|91646.8|91672.4|91622.4|61
1637917020000|2021-11-26 08:57:00|91696.3|91646.3|91684.3|91634.3|91697.5|91647.5|91681|91631|67
1637917030000|2021-11-26 08:57:10|91684.6|91634.6|91684.4|91634.4|91700.5|91650.5|91679.9|91629.9|67
1637917040000|2021-11-26 08:57:20|91682.5|91632.5|91672|91622|91683.1|91633.1|91672|91622|61
1637917050000|2021-11-26 08:57:30|91672.9|91622.9|91669.8|91619.8|91689.5|91639.5|91669.8|91619.8|70
1637917060000|2021-11-26 08:57:40|91668.3|91618.3|91666.7|91616.7|91675.2|91625.2|91659.8|91609.8|67
1637917070000|2021-11-26 08:57:50|91664.7|91614.7|91658.4|91608.4|91670.3|91620.3|91638.8|91588.8|69
1637917080000|2021-11-26 08:58:00|91659.6|91609.6|91658.5|91608.5|91685.3|91635.3|91657.1|91607.1|75
1637917090000|2021-11-26 08:58:10|91655.1|91605.1|91644.2|91594.2|91666.8|91616.8|91642.2|91592.2|71
1637917100000|2021-11-26 08:58:20|91641|91591|91685.6|91635.6|91689.8|91639.8|91641|91591|66
1637917110000|2021-11-26 08:58:30|91686.8|91636.8|91694.1|91644.1|91706.8|91656.8|91686.8|91636.8|69
1637917120000|2021-11-26 08:58:40|91693.8|91643.8|91702.7|91652.7|91708|91658|91693.3|91643.3|61
1637917130000|2021-11-26 08:58:50|91702.2|91652.2|91667.6|91617.6|91703.1|91653.1|91667.3|91617.3|66
1637917140000|2021-11-26 08:59:00|91666.5|91616.5|91684.2|91634.2|91691.8|91641.8|91664.6|91614.6|68
1637917150000|2021-11-26 08:59:10|91681|91631|91677.5|91627.5|91686.8|91636.8|91673.3|91623.3|65
1637917160000|2021-11-26 08:59:20|91678.7|91628.7|91670|91620|91683.3|91633.3|91668.7|91618.7|59
1637917170000|2021-11-26 08:59:30|91671|91621|91659.2|91609.2|91673.1|91623.1|91657.5|91607.5|65
1637917180000|2021-11-26 08:59:40|91660.7|91610.7|91653.3|91603.3|91660.7|91610.7|91648|91598|59
1637917190000|2021-11-26 08:59:50|91652.3|91602.3|91645.4|91595.4|91656.9|91606.9|91641.6|91591.6|62
1637917200000|2021-11-26 09:00:00|91644.5|91594.5|91635.9|91585.9|91644.8|91594.8|91634|91584|68
1637917210000|2021-11-26 09:00:10|91635.2|91585.2|91626.8|91576.8|91635.6|91585.6|91625|91575|63
1637917220000|2021-11-26 09:00:20|91627.1|91577.1|91624.1|91574.1|91630.4|91580.4|91620.4|91570.4|60
1637917230000|2021-11-26 09:00:30|91623.8|91573.8|91620.6|91570.6|91624.3|91574.3|91613.7|91563.7|67
1637917240000|2021-11-26 09:00:40|91620.7|91570.7|91624|91574|91624.6|91574.6|91619.6|91569.6|64
1637917250000|2021-11-26 09:00:50|91623.3|91573.3|91623|91573|91630.8|91580.8|91622.8|91572.8|62
1637917260000|2021-11-26 09:01:00|91622.5|91572.5|91671.9|91621.9|91689.7|91639.7|91621.6|91571.6|60
1637917270000|2021-11-26 09:01:10|91672|91622|91692.9|91642.9|91697.3|91647.3|91667.1|91617.1|72
1637917280000|2021-11-26 09:01:20|91691.3|91641.3|91677.7|91627.7|91691.3|91641.3|91676.4|91626.4|68
1637917290000|2021-11-26 09:01:30|91676.1|91626.1|91674.1|91624.1|91679.2|91629.2|91671.9|91621.9|56
1637917300000|2021-11-26 09:01:40|91674.6|91624.6|91657.8|91607.8|91685.4|91635.4|91657.8|91607.8|61
1637917310000|2021-11-26 09:01:50|91660.1|91610.1|91651.3|91601.3|91675.5|91625.5|91649.4|91599.4|67
1637917320000|2021-11-26 09:02:00|91653.9|91603.9|91653.6|91603.6|91653.9|91603.9|91648.4|91598.4|73
1637917330000|2021-11-26 09:02:10|91652.7|91602.7|91643|91593|91652.7|91602.7|91635.3|91585.3|65
1637917340000|2021-11-26 09:02:20|91642.2|91592.2|91643.6|91593.6|91646.5|91596.5|91634.2|91584.2|65
1637917350000|2021-11-26 09:02:30|91644.3|91594.3|91647.9|91597.9|91651.7|91601.7|91631.7|91581.7|60
1637917360000|2021-11-26 09:02:40|91648.7|91598.7|91623.8|91573.8|91650|91600|91623.3|91573.3|61
1637917370000|2021-11-26 09:02:50|91625.1|91575.1|91621.1|91571.1|91634.5|91584.5|91618.7|91568.7|57
1637917380000|2021-11-26 09:03:00|91621.4|91571.4|91610.8|91560.8|91621.4|91571.4|91609.7|91559.7|60
1637917390000|2021-11-26 09:03:10|91610.5|91560.5|91608.7|91558.7|91610.5|91560.5|91605.5|91555.5|45
1637917400000|2021-11-26 09:03:20|91608.6|91558.6|91607.4|91557.4|91609|91559|91603.5|91553.5|52
1637917410000|2021-11-26 09:03:30|91604|91554|91596.1|91546.1|91604.3|91554.3|91584.3|91534.3|57
1637917420000|2021-11-26 09:03:40|91596.3|91546.3|91591.2|91541.2|91598.4|91548.4|91591.1|91541.1|49
1637917430000|2021-11-26 09:03:50|91591.1|91541.1|91590.4|91540.4|91593.9|91543.9|91590.4|91540.4|44
1637917440000|2021-11-26 09:04:00|91590.7|91540.7|91600.5|91550.5|91603.2|91553.2|91590.7|91540.7|58
1637917450000|2021-11-26 09:04:10|91599.2|91549.2|91588.9|91538.9|91600.7|91550.7|91583.7|91533.7|64
1637917460000|2021-11-26 09:04:20|91587.6|91537.6|91602.1|91552.1|91604.4|91554.4|91573.5|91523.5|63
1637917470000|2021-11-26 09:04:30|91602.2|91552.2|91612|91562|91612.1|91562.1|91597.3|91547.3|61
1637917480000|2021-11-26 09:04:40|91611.6|91561.6|91623.5|91573.5|91627.6|91577.6|91610.6|91560.6|64
1637917490000|2021-11-26 09:04:50|91623.3|91573.3|91621.1|91571.1|91627.3|91577.3|91621.1|91571.1|41
1637917500000|2021-11-26 09:05:00|91619.2|91569.2|91602.6|91552.6|91619.5|91569.5|91601|91551|55
1637917510000|2021-11-26 09:05:10|91602.4|91552.4|91585.7|91535.7|91604.1|91554.1|91582.9|91532.9|60
1637917520000|2021-11-26 09:05:20|91587.3|91537.3|91586.3|91536.3|91589.1|91539.1|91581.4|91531.4|55
1637917530000|2021-11-26 09:05:30|91586|91536|91603.8|91553.8|91603.8|91553.8|91585.7|91535.7|63
1637917540000|2021-11-26 09:05:40|91603.6|91553.6|91612.7|91562.7|91613.7|91563.7|91599.2|91549.2|58
1637917550000|2021-11-26 09:05:50|91612.5|91562.5|91597.1|91547.1|91613.5|91563.5|91591.6|91541.6|56
1637917560000|2021-11-26 09:06:00|91596.1|91546.1|91587.5|91537.5|91596.1|91546.1|91585.3|91535.3|62
1637917570000|2021-11-26 09:06:10|91587.7|91537.7|91589.5|91539.5|91590.4|91540.4|91577.5|91527.5|60
1637917580000|2021-11-26 09:06:20|91586.7|91536.7|91583.9|91533.9|91588.3|91538.3|91579.7|91529.7|50
1637917590000|2021-11-26 09:06:30|91583.7|91533.7|91621.7|91571.7|91626.2|91576.2|91583.7|91533.7|58
1637917600000|2021-11-26 09:06:40|91621.9|91571.9|91591.2|91541.2|91621.9|91571.9|91589.3|91539.3|63
1637917610000|2021-11-26 09:06:50|91590.9|91540.9|91588.8|91538.8|91594.9|91544.9|91582.5|91532.5|61
1637917620000|2021-11-26 09:07:00|91586.9|91536.9|91567.4|91517.4|91589.4|91539.4|91562.8|91512.8|68
1637917630000|2021-11-26 09:07:10|91567.6|91517.6|91551.7|91501.7|91568.3|91518.3|91551|91501|64
1637917640000|2021-11-26 09:07:20|91553.5|91503.5|91554.3|91504.3|91561.4|91511.4|91551.4|91501.4|65
1637917650000|2021-11-26 09:07:30|91554.2|91504.2|91548.9|91498.9|91556.1|91506.1|91547.4|91497.4|62
1637917660000|2021-11-26 09:07:40|91548.5|91498.5|91551.7|91501.7|91554.9|91504.9|91548.4|91498.4|53
1637917670000|2021-11-26 09:07:50|91551.8|91501.8|91548.1|91498.1|91557.3|91507.3|91544.8|91494.8|62
1637917680000|2021-11-26 09:08:00|91548.4|91498.4|91548|91498|91549.2|91499.2|91544.9|91494.9|49
1637917690000|2021-11-26 09:08:10|91548.5|91498.5|91551.9|91501.9|91551.9|91501.9|91547.2|91497.2|36
1637917700000|2021-11-26 09:08:20|91551.5|91501.5|91551.4|91501.4|91552|91502|91548.8|91498.8|46
1637917710000|2021-11-26 09:08:30|91550.5|91500.5|91580.1|91530.1|91580.1|91530.1|91541|91491|55
1637917720000|2021-11-26 09:08:40|91587.9|91537.9|91584.7|91534.7|91590.5|91540.5|91577.1|91527.1|63
1637917730000|2021-11-26 09:08:50|91584.1|91534.1|91579.1|91529.1|91586.3|91536.3|91575.2|91525.2|51
1637917740000|2021-11-26 09:09:00|91579.6|91529.6|91561.5|91511.5|91580.4|91530.4|91557.6|91507.6|65
1637917750000|2021-11-26 09:09:10|91561.6|91511.6|91565.8|91515.8|91568.2|91518.2|91561.2|91511.2|59
1637917760000|2021-11-26 09:09:20|91565.3|91515.3|91570.2|91520.2|91578.5|91528.5|91565.3|91515.3|54
1637917770000|2021-11-26 09:09:30|91569.9|91519.9|91592.2|91542.2|91598.4|91548.4|91568.5|91518.5|61
1637917780000|2021-11-26 09:09:40|91592.7|91542.7|91585.9|91535.9|91594.3|91544.3|91585.2|91535.2|55
1637917790000|2021-11-26 09:09:50|91586.2|91536.2|91579.8|91529.8|91593.4|91543.4|91577.6|91527.6|62
1637917800000|2021-11-26 09:10:00|91578.9|91528.9|91573.1|91523.1|91579.8|91529.8|91560.6|91510.6|71
1637917810000|2021-11-26 09:10:10|91573.8|91523.8|91563.1|91513.1|91573.8|91523.8|91562.3|91512.3|59
1637917820000|2021-11-26 09:10:20|91563.3|91513.3|91569.9|91519.9|91570.6|91520.6|91563.3|91513.3|41
1637917830000|2021-11-26 09:10:30|91569.8|91519.8|91557.6|91507.6|91570.1|91520.1|91557.6|91507.6|48
1637917840000|2021-11-26 09:10:40|91558.1|91508.1|91561.3|91511.3|91562.6|91512.6|91555.8|91505.8|61
1637917850000|2021-11-26 09:10:50|91561.5|91511.5|91553.3|91503.3|91563.6|91513.6|91544.8|91494.8|60
1637917860000|2021-11-26 09:11:00|91553.4|91503.4|91530.8|91480.8|91556.4|91506.4|91530.8|91480.8|60
1637917870000|2021-11-26 09:11:10|91530.3|91480.3|91522.8|91472.8|91531.5|91481.5|91517.9|91467.9|58
1637917880000|2021-11-26 09:11:20|91523.7|91473.7|91509.2|91459.2|91524.5|91474.5|91502.5|91452.5|62
1637917890000|2021-11-26 09:11:30|91507.7|91457.7|91494.5|91444.5|91511|91461|91494.5|91444.5|65
1637917900000|2021-11-26 09:11:40|91494.4|91444.4|91479.5|91429.5|91497.3|91447.3|91478.1|91428.1|59
1637917910000|2021-11-26 09:11:50|91481.1|91431.1|91469.7|91419.7|91481.1|91431.1|91468.4|91418.4|54
1637917920000|2021-11-26 09:12:00|91469.6|91419.6|91454|91404|91470|91420|91453.2|91403.2|64
1637917930000|2021-11-26 09:12:10|91452.9|91402.9|91445.7|91395.7|91453.1|91403.1|91432.7|91382.7|54
1637917940000|2021-11-26 09:12:20|91446.3|91396.3|91440.3|91390.3|91446.5|91396.5|91440.3|91390.3|53
1637917950000|2021-11-26 09:12:30|91440.5|91390.5|91436.1|91386.1|91440.9|91390.9|91432.3|91382.3|47
1637917960000|2021-11-26 09:12:40|91436.2|91386.2|91461.5|91411.5|91462.7|91412.7|91435.6|91385.6|50
1637917970000|2021-11-26 09:12:50|91463|91413|91464.6|91414.6|91466.3|91416.3|91461.8|91411.8|46
1637917980000|2021-11-26 09:13:00|91465.9|91415.9|91459.6|91409.6|91468.3|91418.3|91454.2|91404.2|54
1637917990000|2021-11-26 09:13:10|91460.2|91410.2|91464.1|91414.1|91465.9|91415.9|91457.9|91407.9|52
1637918000000|2021-11-26 09:13:20|91464|91414|91478|91428|91480.3|91430.3|91464|91414|53
1637918010000|2021-11-26 09:13:30|91476.9|91426.9|91475.6|91425.6|91477.3|91427.3|91471.7|91421.7|48
1637918020000|2021-11-26 09:13:40|91476|91426|91476.9|91426.9|91477|91427|91472.5|91422.5|59
1637918030000|2021-11-26 09:13:50|91476.4|91426.4|91461.7|91411.7|91476.5|91426.5|91460.1|91410.1|63
1637918040000|2021-11-26 09:14:00|91462.2|91412.2|91440.5|91390.5|91462.2|91412.2|91440.5|91390.5|47
1637918050000|2021-11-26 09:14:10|91438.7|91388.7|91451.2|91401.2|91451.4|91401.4|91436.4|91386.4|56
1637918060000|2021-11-26 09:14:20|91450.4|91400.4|91440.2|91390.2|91452.6|91402.6|91439.7|91389.7|51
1637918070000|2021-11-26 09:14:30|91439.9|91389.9|91442.6|91392.6|91444.6|91394.6|91439.9|91389.9|38
1637918080000|2021-11-26 09:14:40|91442.5|91392.5|91444|91394|91445.7|91395.7|91442.1|91392.1|51
1637918090000|2021-11-26 09:14:50|91444.2|91394.2|91453.1|91403.1|91456.6|91406.6|91443.8|91393.8|48
1637918100000|2021-11-26 09:15:00|91453|91403|91447.5|91397.5|91454.1|91404.1|91437.3|91387.3|57
1637918110000|2021-11-26 09:15:10|91448.3|91398.3|91437.1|91387.1|91449.3|91407.2|91430.7|91386.9|59
1637918120000|2021-11-26 09:15:20|91437.6|91387.6|91447.6|91397.6|91447.6|91397.6|91432.4|91382.4|61
1637918130000|2021-11-26 09:15:30|91446.7|91396.7|91445.1|91395.1|91459.4|91409.4|91441.6|91391.6|64
1637918140000|2021-11-26 09:15:40|91445.3|91395.3|91442.9|91392.9|91446.6|91396.6|91436.2|91386.2|52
1637918150000|2021-11-26 09:15:50|91442.8|91392.8|91443.6|91393.6|91444.6|91394.6|91439.7|91389.7|52
1637918160000|2021-11-26 09:16:00|91446.2|91396.2|91458.3|91408.3|91458.3|91408.3|91446.2|91396.2|64
1637918170000|2021-11-26 09:16:10|91458.4|91408.4|91487.7|91437.7|91490.6|91440.6|91457.5|91407.5|70
1637918180000|2021-11-26 09:16:20|91491.9|91441.9|91488.1|91438.1|91493.8|91443.8|91482|91432|68
1637918190000|2021-11-26 09:16:30|91487.7|91437.7|91523.7|91473.7|91526.8|91476.8|91484|91434|64
1637918200000|2021-11-26 09:16:40|91522.5|91472.5|91509.4|91459.4|91523.8|91473.8|91508.6|91458.6|53
1637918210000|2021-11-26 09:16:50|91509.8|91459.8|91499.9|91449.9|91510.2|91460.2|91498.4|91448.4|65
1637918220000|2021-11-26 09:17:00|91500.4|91450.4|91485.4|91435.4|91500.4|91450.4|91484|91434|45
1637918230000|2021-11-26 09:17:10|91483.7|91433.7|91479.1|91429.1|91492|91442|91478.2|91428.2|64
1637918240000|2021-11-26 09:17:20|91479.8|91429.8|91436.6|91386.6|91483.3|91433.3|91432.3|91382.3|55
1637918250000|2021-11-26 09:17:30|91429.5|91379.5|91438.5|91388.5|91443.7|91393.7|91428.2|91378.2|74
1637918260000|2021-11-26 09:17:40|91438.7|91388.7|91444|91394|91445.5|91395.5|91438.1|91388.1|48
1637918270000|2021-11-26 09:17:50|91443.9|91393.9|91440.4|91390.4|91446.3|91396.3|91440|91390|53
1637918280000|2021-11-26 09:18:00|91441.1|91391.1|91442.7|91392.7|91455.4|91405.4|91440.4|91390.4|54
1637918290000|2021-11-26 09:18:10|91443.4|91393.4|91452.3|91402.3|91452.7|91411.8|91436.4|91392.9|59
1637918300000|2021-11-26 09:18:20|91453.6|91403.6|91450.4|91400.4|91458.8|91408.8|91449.1|91399.1|57
1637918310000|2021-11-26 09:18:30|91451.1|91401.1|91458.3|91408.3|91458.3|91408.3|91445.5|91395.5|56
1637918320000|2021-11-26 09:18:40|91457.9|91407.9|91454.7|91404.7|91458.1|91408.1|91442.5|91392.5|67
1637918330000|2021-11-26 09:18:50|91442.1|91417.1|91455.5|91405.5|91459|91419.6|91441.6|91399.5|63
1637918340000|2021-11-26 09:19:00|91455|91405|91459.3|91409.3|91460.4|91410.4|91449.9|91399.9|60
1637918350000|2021-11-26 09:19:10|91458.8|91408.8|91446.6|91396.6|91459.9|91411.5|91433.3|91394.9|49
1637918360000|2021-11-26 09:19:20|91443.9|91393.9|91449.9|91399.9|91456.2|91406.2|91443.4|91393.4|60
1637918370000|2021-11-26 09:19:30|91450.5|91400.5|91453.7|91403.7|91454.4|91404.4|91450.1|91400.1|51
1637918380000|2021-11-26 09:19:40|91453.2|91403.2|91445.6|91395.6|91453.3|91403.3|91442.5|91392.5|50
1637918390000|2021-11-26 09:19:50|91446.1|91396.1|91457.2|91407.2|91460.2|91410.2|91445.4|91395.4|51
1637918400000|2021-11-26 09:20:00|91457.3|91407.3|91460.3|91410.3|91460.3|91410.3|91454.9|91404.9|53
1637918410000|2021-11-26 09:20:10|91459.3|91409.3|91456|91406|91460.5|91422.9|91444.9|91404.7|49
1637918420000|2021-11-26 09:20:20|91455.9|91405.9|91462.1|91412.1|91462.7|91412.7|91455|91405|51
1637918430000|2021-11-26 09:20:30|91462.6|91412.6|91464.5|91414.5|91468.8|91418.8|91457.4|91407.4|54
1637918440000|2021-11-26 09:20:40|91464.4|91414.4|91466.2|91416.2|91467.2|91417.2|91463.1|91413.1|42
1637918450000|2021-11-26 09:20:50|91465.9|91415.9|91463.9|91413.9|91465.9|91415.9|91457.9|91407.9|58
1637918460000|2021-11-26 09:21:00|91464.4|91414.4|91462.5|91412.5|91464.4|91414.4|91451.1|91401.1|59
1637918470000|2021-11-26 09:21:10|91462.3|91412.3|91465.3|91415.3|91466.4|91416.4|91461.9|91411.9|54
1637918480000|2021-11-26 09:21:20|91465|91415|91456.5|91406.5|91465.1|91415.1|91454.2|91404.2|48
1637918490000|2021-11-26 09:21:30|91456.6|91406.6|91453|91403|91456.8|91406.8|91447.9|91397.9|47
1637918500000|2021-11-26 09:21:40|91452.8|91402.8|91459.3|91409.3|91461|91418.6|91443.6|91402.5|50
1637918510000|2021-11-26 09:21:50|91459.1|91409.1|91458|91408|91459.4|91409.4|91453|91403|44
1637918520000|2021-11-26 09:22:00|91457.4|91407.4|91450.9|91400.9|91458.4|91408.4|91445.8|91395.8|53
1637918530000|2021-11-26 09:22:10|91450.7|91400.7|91447.5|91397.5|91450.7|91400.7|91443.7|91393.7|52
1637918540000|2021-11-26 09:22:20|91447.9|91397.9|91452.8|91402.8|91453.8|91403.8|91447.1|91397.1|60
1637918550000|2021-11-26 09:22:30|91452.6|91402.6|91455.5|91405.5|91457|91407|91451.7|91401.7|35
1637918560000|2021-11-26 09:22:40|91455.6|91405.6|91455.5|91405.5|91456.4|91406.4|91454.4|91404.4|40
1637918570000|2021-11-26 09:22:50|91455.8|91405.8|91463|91413|91469.4|91419.4|91450.5|91400.5|62
1637918580000|2021-11-26 09:23:00|91465.9|91415.9|91474.1|91424.1|91478.4|91434.8|91458.8|91415.9|56
1637918590000|2021-11-26 09:23:10|91474.7|91424.7|91462.9|91412.9|91474.7|91424.7|91462.9|91412.9|58
1637918600000|2021-11-26 09:23:20|91462.8|91412.8|91461.9|91411.9|91468.8|91418.8|91459.4|91409.4|61
1637918610000|2021-11-26 09:23:30|91462.1|91412.1|91463.8|91413.8|91466.2|91416.2|91458.9|91408.9|63
1637918620000|2021-11-26 09:23:40|91463.2|91413.2|91481.9|91431.9|91481.9|91431.9|91463.2|91413.2|55
1637918630000|2021-11-26 09:23:50|91479.3|91429.3|91488.4|91438.4|91488.4|91438.4|91477.6|91427.6|55
1637918640000|2021-11-26 09:24:00|91487.5|91437.5|91488.1|91438.1|91488.8|91438.8|91486.5|91436.5|57
1637918650000|2021-11-26 09:24:10|91487.9|91437.9|91489.5|91439.5|91491.1|91441.1|91487.9|91437.9|36
1637918660000|2021-11-26 09:24:20|91489.2|91439.2|91490.4|91440.4|91493.3|91443.3|91488.9|91438.9|51
1637918670000|2021-11-26 09:24:30|91492.1|91442.1|91492|91442|91495.8|91445.8|91489.5|91439.5|57
1637918680000|2021-11-26 09:24:40|91491.8|91441.8|91490.9|91440.9|91492.2|91442.2|91486.4|91436.4|56
1637918690000|2021-11-26 09:24:50|91490.7|91440.7|91482.9|91432.9|91491|91441|91481.9|91431.9|57
1637918700000|2021-11-26 09:25:00|91482.4|91432.4|91484.1|91434.1|91486.8|91436.8|91481.6|91431.6|61
1637918710000|2021-11-26 09:25:10|91483.9|91433.9|91470.6|91420.6|91485.9|91435.9|91470.6|91420.6|61
1637918720000|2021-11-26 09:25:20|91470.3|91420.3|91465.4|91415.4|91474.4|91424.4|91462.3|91412.3|64
1637918730000|2021-11-26 09:25:30|91466.2|91416.2|91470.3|91420.3|91470.3|91420.3|91463.6|91413.6|64
1637918740000|2021-11-26 09:25:40|91471.1|91421.1|91454.5|91404.5|91472.7|91422.7|91452.5|91402.5|59
1637918750000|2021-11-26 09:25:50|91455.5|91405.5|91467.5|91417.5|91468.4|91418.4|91455.2|91405.2|58
1637918760000|2021-11-26 09:26:00|91467.7|91417.7|91457.1|91407.1|91472.1|91422.1|91456.8|91406.8|58
1637918770000|2021-11-26 09:26:10|91457|91407|91460.4|91410.4|91462.8|91412.8|91457|91407|35
1637918780000|2021-11-26 09:26:20|91461.4|91411.4|91462.2|91412.2|91463.8|91413.8|91461.2|91411.2|55
1637918790000|2021-11-26 09:26:30|91462|91412|91450|91400|91462|91412|91447.2|91397.2|54
1637918800000|2021-11-26 09:26:40|91450.1|91400.1|91456.6|91406.6|91457.9|91413.3|91438.3|91399.7|44
1637918810000|2021-11-26 09:26:50|91456.2|91406.2|91455.2|91405.2|91458|91408|91454.3|91404.3|44
1637918820000|2021-11-26 09:27:00|91454.1|91404.1|91457.6|91407.6|91459.3|91409.3|91448.8|91398.8|48
1637918830000|2021-11-26 09:27:10|91457.3|91407.3|91467.1|91417.1|91467.4|91417.4|91456.4|91406.4|51
1637918840000|2021-11-26 09:27:20|91466.5|91416.5|91461.7|91411.7|91467.6|91417.6|91461.7|91411.7|50
1637918850000|2021-11-26 09:27:30|91461.9|91411.9|91457.2|91407.2|91468.7|91418.7|91456.1|91406.1|57
1637918860000|2021-11-26 09:27:40|91457.3|91407.3|91456.9|91406.9|91458.1|91408.1|91453.7|91403.7|41
1637918870000|2021-11-26 09:27:50|91457.2|91407.2|91452.3|91402.3|91458|91408|91452|91402|51
1637918880000|2021-11-26 09:28:00|91452.2|91402.2|91448.8|91398.8|91452.6|91402.6|91438|91388|60
1637918890000|2021-11-26 09:28:10|91449|91399|91442.2|91392.2|91449.2|91399.2|91439.2|91389.2|53
1637918900000|2021-11-26 09:28:20|91441.9|91391.9|91421.2|91371.2|91442.9|91392.9|91419.9|91369.9|69
1637918910000|2021-11-26 09:28:30|91422.8|91372.8|91433.8|91383.8|91435|91385|91419.7|91369.7|62
1637918920000|2021-11-26 09:28:40|91434|91384|91447.8|91397.8|91447.8|91399.4|91424.1|91383.8|59
1637918930000|2021-11-26 09:28:50|91444.6|91394.6|91457.4|91407.4|91461.5|91411.5|91444.5|91394.5|68
1637918940000|2021-11-26 09:29:00|91457.8|91407.8|91454.5|91404.5|91459.5|91409.5|91452.7|91402.7|64
1637918950000|2021-11-26 09:29:10|91455.5|91405.5|91443.9|91393.9|91455.5|91405.5|91441.5|91391.5|60
1637918960000|2021-11-26 09:29:20|91443.8|91393.8|91446.2|91396.2|91447.2|91397.2|91442.1|91392.1|38
1637918970000|2021-11-26 09:29:30|91446.3|91396.3|91437.2|91387.2|91446.8|91396.8|91426.6|91376.6|68
1637918980000|2021-11-26 09:29:40|91436.8|91386.8|91446.6|91396.6|91446.6|91396.6|91436.3|91386.3|45
1637918990000|2021-11-26 09:29:50|91446.7|91396.7|91444.7|91394.7|91446.7|91396.7|91443.2|91393.2|41
1637919000000|2021-11-26 09:30:00|91444.9|91394.9|91464.6|91414.6|91467.3|91417.3|91444.9|91394.9|65
1637919010000|2021-11-26 09:30:10|91465|91415|91470.7|91420.7|91471.1|91421.1|91461.1|91411.1|53
1637919020000|2021-11-26 09:30:20|91470.3|91420.3|91467.7|91417.7|91470.9|91420.9|91461.3|91411.3|54
1637919030000|2021-11-26 09:30:30|91468.5|91418.5|91468.4|91418.4|91479.3|91434.1|91459.1|91415.5|65
1637919040000|2021-11-26 09:30:40|91468.1|91418.1|91477.3|91427.3|91477.3|91427.3|91466.8|91416.8|57
1637919050000|2021-11-26 09:30:50|91477.4|91427.4|91483.1|91433.1|91486.4|91436.4|91477.4|91427.4|41
1637919060000|2021-11-26 09:31:00|91483.6|91433.6|91508.3|91458.3|91508.3|91458.3|91480.3|91430.3|64
1637919070000|2021-11-26 09:31:10|91509.6|91459.6|91513.3|91463.3|91518.6|91468.6|91503.2|91453.2|68
1637919080000|2021-11-26 09:31:20|91513.2|91463.2|91512|91462|91513.3|91463.3|91506.5|91456.5|56
1637919090000|2021-11-26 09:31:30|91511.1|91461.1|91518.6|91468.6|91519.3|91469.3|91510.2|91460.2|57
1637919100000|2021-11-26 09:31:40|91519.6|91469.6|91524|91474|91525.4|91475.4|91519.6|91469.6|45
1637919110000|2021-11-26 09:31:50|91523.5|91473.5|91520.5|91470.5|91526.7|91476.7|91518.2|91468.2|63
1637919120000|2021-11-26 09:32:00|91521.4|91471.4|91523.7|91473.7|91528.1|91478.1|91518.3|91468.3|56
1637919130000|2021-11-26 09:32:10|91523.5|91473.5|91530.3|91480.3|91531.6|91481.6|91523.4|91473.4|53
1637919140000|2021-11-26 09:32:20|91528.8|91478.8|91534.6|91484.6|91535.1|91485.1|91528.8|91478.8|56
1637919150000|2021-11-26 09:32:30|91535.7|91485.7|91541.9|91491.9|91543.4|91493.4|91534.5|91484.5|49
1637919160000|2021-11-26 09:32:40|91541.6|91491.6|91542|91492|91544.3|91494.3|91539|91489|46
1637919170000|2021-11-26 09:32:50|91541.6|91491.6|91541.4|91491.4|91542|91492|91535.1|91485.1|59
1637919180000|2021-11-26 09:33:00|91541.6|91491.6|91540.9|91490.9|91541.7|91491.7|91532.5|91482.5|55
1637919190000|2021-11-26 09:33:10|91541.6|91491.6|91510.7|91460.7|91542.1|91492.1|91497.6|91447.6|63
1637919200000|2021-11-26 09:33:20|91509|91459|91517.7|91467.7|91517.7|91467.7|91506.9|91456.9|57
1637919210000|2021-11-26 09:33:30|91517.5|91467.5|91512.8|91462.8|91517.6|91467.6|91511|91461|34
1637919220000|2021-11-26 09:33:40|91512.7|91462.7|91510.1|91460.1|91512.8|91462.8|91508.3|91458.3|50
1637919230000|2021-11-26 09:33:50|91510.3|91460.3|91519.6|91469.6|91519.7|91469.7|91510|91460|53
1637919240000|2021-11-26 09:34:00|91519.9|91469.9|91519.2|91469.2|91520.4|91470.4|91516.9|91466.9|47
1637919250000|2021-11-26 09:34:10|91519|91469|91518.4|91468.4|91522.4|91472.4|91510.9|91460.9|51
1637919260000|2021-11-26 09:34:20|91519.1|91469.1|91528.8|91478.8|91530.1|91480.1|91519.1|91469.1|54
1637919270000|2021-11-26 09:34:30|91528.7|91478.7|91532.6|91507.6|91545.7|91508.8|91527.2|91477.2|60
1637919280000|2021-11-26 09:34:40|91532.3|91507.3|91556.4|91506.4|91556.6|91507.8|91531.7|91492.9|49
1637919290000|2021-11-26 09:34:50|91556.3|91506.3|91558.6|91508.6|91559|91509|91555|91505|38
1637919300000|2021-11-26 09:35:00|91555.9|91505.9|91561.2|91511.2|91561.2|91522.7|91546.7|91503|49
1637919310000|2021-11-26 09:35:10|91561|91511|91554.3|91504.3|91561|91511|91553.1|91503.1|47
1637919320000|2021-11-26 09:35:20|91554.4|91504.4|91592.9|91542.9|91603.6|91553.6|91553.9|91503.9|65
1637919330000|2021-11-26 09:35:30|91591.2|91541.2|91589.3|91539.3|91594.4|91544.4|91585.3|91535.3|52
1637919340000|2021-11-26 09:35:40|91587|91537|91583.3|91533.3|91587|91537|91578.6|91528.6|47
1637919350000|2021-11-26 09:35:50|91582.2|91532.2|91596.2|91546.2|91609.2|91562.1|91579.5|91529.5|47
1637919360000|2021-11-26 09:36:00|91595.4|91545.4|91584.9|91534.9|91595.4|91549.8|91572|91533|60
1637919370000|2021-11-26 09:36:10|91584.7|91534.7|91581|91531|91584.7|91534.7|91572.5|91522.5|51
1637919380000|2021-11-26 09:36:20|91581.1|91531.1|91573.9|91523.9|91581.1|91531.1|91569.8|91519.8|43
1637919390000|2021-11-26 09:36:30|91574.9|91524.9|91573.8|91523.8|91577.9|91527.9|91572.6|91522.6|47
1637919400000|2021-11-26 09:36:40|91573.5|91523.5|91574.8|91524.8|91576|91526|91570.6|91520.6|49
1637919410000|2021-11-26 09:36:50|91574.9|91524.9|91580|91530|91580|91540.7|91564.3|91520.4|57
1637919420000|2021-11-26 09:37:00|91580.5|91530.5|91583.5|91533.5|91590|91540|91577.4|91527.4|72
1637919430000|2021-11-26 09:37:10|91584.2|91534.2|91588.3|91538.3|91593.7|91543.7|91583.3|91533.3|64
1637919440000|2021-11-26 09:37:20|91588.4|91538.4|91583.7|91558.7|91595.3|91558.7|91583.4|91533.4|66
1637919450000|2021-11-26 09:37:30|91583.8|91558.8|91567.7|91517.7|91595.8|91558.8|91555.9|91516.4|67
1637919460000|2021-11-26 09:37:40|91567.9|91517.9|91563.2|91513.2|91570.1|91531.3|91553.8|91513.2|56
1637919470000|2021-11-26 09:37:50|91563.9|91513.9|91548.8|91498.8|91565.9|91515.9|91547.7|91497.7|58
1637919480000|2021-11-26 09:38:00|91547.8|91497.8|91551.2|91501.2|91561.2|91511.2|91546.5|91496.5|60
1637919490000|2021-11-26 09:38:10|91551.1|91501.1|91542.5|91492.5|91551.1|91501.1|91536.2|91486.2|60
1637919500000|2021-11-26 09:38:20|91539.9|91489.9|91531.3|91481.3|91540.9|91490.9|91525.6|91475.6|66
1637919510000|2021-11-26 09:38:30|91531|91481|91538.8|91488.8|91547.4|91500.7|91521.6|91481|59
1637919520000|2021-11-26 09:38:40|91539.7|91489.7|91524.2|91499.2|91540.8|91500.3|91523.6|91486.6|50
1637919530000|2021-11-26 09:38:50|91526.1|91501.1|91521.7|91496.7|91538.9|91501.1|91517.7|91478.8|52
1637919540000|2021-11-26 09:39:00|91537.3|91487.3|91539.7|91489.7|91541.9|91507|91524.7|91485.7|63
1637919550000|2021-11-26 09:39:10|91539.8|91489.8|91518.2|91468.2|91540.4|91490.4|91514.8|91464.8|59
1637919560000|2021-11-26 09:39:20|91517.9|91467.9|91518.8|91468.8|91520.3|91470.3|91514.3|91464.3|49
1637919570000|2021-11-26 09:39:30|91518.9|91468.9|91513.5|91463.5|91519.3|91473.2|91496.6|91457.3|54
1637919580000|2021-11-26 09:39:40|91512.8|91462.8|91518.3|91468.3|91522.6|91472.6|91511|91461|54
1637919590000|2021-11-26 09:39:50|91512.2|91462.2|91504.5|91454.5|91512.2|91462.2|91500.9|91450.9|63
1637919600000|2021-11-26 09:40:00|91505.1|91455.1|91508.3|91458.3|91517.9|91467.9|91505.1|91455.1|59
1637919610000|2021-11-26 09:40:10|91508.2|91458.2|91499.8|91449.8|91509.1|91459.1|91497.1|91447.1|46
1637919620000|2021-11-26 09:40:20|91499.5|91449.5|91511.2|91461.2|91512.4|91462.4|91494.5|91444.5|59
1637919630000|2021-11-26 09:40:30|91517.8|91467.8|91513.7|91463.7|91517.8|91467.8|91508|91458|55
1637919640000|2021-11-26 09:40:40|91513.6|91463.6|91518.4|91468.4|91521.3|91471.3|91512|91462|49
1637919650000|2021-11-26 09:40:50|91518.8|91468.8|91515.6|91465.6|91519.4|91469.4|91509|91459|58
1637919660000|2021-11-26 09:41:00|91512.9|91462.9|91520.8|91470.8|91520.8|91470.8|91509.7|91459.7|54
1637919670000|2021-11-26 09:41:10|91522.6|91472.6|91514.5|91464.5|91525.3|91475.3|91505|91455|59
1637919680000|2021-11-26 09:41:20|91515.9|91465.9|91510.9|91460.9|91515.9|91465.9|91510.7|91460.7|44
1637919690000|2021-11-26 09:41:30|91510.8|91460.8|91488.8|91438.8|91510.8|91460.8|91476.8|91426.8|55
1637919700000|2021-11-26 09:41:40|91489.9|91439.9|91497.3|91447.3|91503.4|91453.4|91488.7|91438.7|64
1637919710000|2021-11-26 09:41:50|91495.8|91445.8|91508|91458|91508|91458|91495.2|91445.2|60
1637919720000|2021-11-26 09:42:00|91505.5|91455.5|91486.7|91436.7|91506|91456|91482.4|91432.4|63
1637919730000|2021-11-26 09:42:10|91489.4|91439.4|91474.7|91424.7|91495.8|91445.8|91472.5|91422.5|62
1637919740000|2021-11-26 09:42:20|91474|91424|91475.4|91425.4|91479.4|91429.4|91469.3|91419.3|51
1637919750000|2021-11-26 09:42:30|91476.1|91426.1|91483.7|91433.7|91487.5|91437.5|91475.3|91425.3|52
1637919760000|2021-11-26 09:42:40|91483.4|91433.4|91486.6|91436.6|91486.6|91436.6|91483.1|91433.1|41
1637919770000|2021-11-26 09:42:50|91486.7|91436.7|91489.3|91439.3|91490.6|91440.6|91483.9|91433.9|59
1637919780000|2021-11-26 09:43:00|91489|91439|91487.8|91437.8|91490.3|91440.3|91487.3|91437.3|42
1637919790000|2021-11-26 09:43:10|91488.2|91438.2|91508.8|91458.8|91508.8|91458.8|91488.2|91438.2|57
1637919800000|2021-11-26 09:43:20|91506.2|91456.2|91509.8|91459.8|91510.6|91460.6|91504|91454|52
1637919810000|2021-11-26 09:43:30|91508.8|91458.8|91507.7|91457.7|91510.3|91460.3|91505.8|91455.8|48
1637919820000|2021-11-26 09:43:40|91506.5|91456.5|91500.7|91450.7|91512|91462|91500.7|91450.7|54
1637919830000|2021-11-26 09:43:50|91495.8|91445.8|91490.3|91440.3|91495.8|91445.8|91482.8|91432.8|62
1637919840000|2021-11-26 09:44:00|91492.6|91442.6|91496.6|91446.6|91496.8|91446.8|91489.7|91439.7|64
1637919850000|2021-11-26 09:44:10|91496.8|91446.8|91500.8|91450.8|91501.2|91451.2|91495.8|91445.8|50
1637919860000|2021-11-26 09:44:20|91500.3|91450.3|91502.9|91452.9|91507.4|91457.4|91496.3|91446.3|53
1637919870000|2021-11-26 09:44:30|91503|91453|91496.3|91446.3|91506.5|91456.5|91496.3|91446.3|52
1637919880000|2021-11-26 09:44:40|91498|91448|91478.4|91428.4|91499.5|91449.5|91474.2|91424.2|59
1637919890000|2021-11-26 09:44:50|91478.5|91428.5|91470.4|91420.4|91478.5|91428.5|91470.4|91420.4|56
1637919900000|2021-11-26 09:45:00|91459.6|91409.6|91451.1|91401.1|91461|91411|91450.3|91400.3|52
1637919910000|2021-11-26 09:45:10|91452.7|91402.7|91460.5|91410.5|91460.5|91410.5|91450.6|91400.6|64
1637919920000|2021-11-26 09:45:20|91460.6|91410.6|91461.6|91411.6|91465.7|91429.2|91453|91407.2|63
1637919930000|2021-11-26 09:45:30|91460.3|91410.3|91457.7|91407.7|91462.3|91412.3|91453|91403|62
1637919940000|2021-11-26 09:45:40|91458.7|91408.7|91462.3|91412.3|91463.8|91413.8|91451.9|91401.9|59
1637919950000|2021-11-26 09:45:50|91462.5|91412.5|91462.4|91412.4|91467.6|91417.6|91459.5|91409.5|57
1637919960000|2021-11-26 09:46:00|91462.1|91412.1|91475.9|91425.9|91480.2|91430.2|91456.6|91406.6|58
1637919970000|2021-11-26 09:46:10|91476.5|91426.5|91482|91432|91484.4|91434.4|91476.5|91426.5|57
1637919980000|2021-11-26 09:46:20|91483.8|91433.8|91478.6|91428.6|91485.9|91435.9|91474.4|91424.4|56
1637919990000|2021-11-26 09:46:30|91478.4|91428.4|91465.8|91415.8|91479|91431.7|91456.7|91415.5|53
1637920000000|2021-11-26 09:46:40|91465.9|91415.9|91460.1|91410.1|91468.6|91418.6|91457.7|91407.7|51
1637920010000|2021-11-26 09:46:50|91460.8|91410.8|91454|91404|91463.7|91413.7|91454|91404|54
1637920020000|2021-11-26 09:47:00|91454.2|91404.2|91453.5|91403.5|91457.8|91407.8|91453.2|91403.2|38
1637920030000|2021-11-26 09:47:10|91453.3|91403.3|91452.7|91402.7|91453.8|91403.8|91452.7|91402.7|36
1637920040000|2021-11-26 09:47:20|91452.6|91402.6|91441.1|91391.1|91507.5|91415.1|91440.1|91391.1|61
1637920050000|2021-11-26 09:47:30|91441|91391|91442.4|91417.4|91446|91417.5|91437.4|91387.4|63
1637920060000|2021-11-26 09:47:40|91442.5|91417.5|91450|91400|91457.3|91417.6|91435.6|91395.6|68
1637920070000|2021-11-26 09:47:50|91449.9|91399.9|91462|91412|91462|91412|91448.7|91398.7|58
1637920080000|2021-11-26 09:48:00|91463.1|91413.1|91460.9|91410.9|91463.1|91413.1|91456.1|91406.1|56
1637920090000|2021-11-26 09:48:10|91461|91411|91462|91412|91468.6|91418.6|91458.2|91408.2|55
1637920100000|2021-11-26 09:48:20|91462.3|91412.3|91482.6|91432.6|91482.6|91437.3|91461.1|91412.3|54
1637920110000|2021-11-26 09:48:30|91482|91432|91478.8|91428.8|91483.6|91433.6|91468.7|91418.7|61
1637920120000|2021-11-26 09:48:40|91479.3|91429.3|91476.8|91426.8|91486.5|91445.3|91470.3|91420.7|63
1637920130000|2021-11-26 09:48:50|91478.3|91428.3|91475.8|91425.8|91484.7|91440.8|91465.8|91421.7|66
1637920140000|2021-11-26 09:49:00|91469.9|91419.9|91460|91410|91472.7|91422.7|91457.5|91407.5|65
1637920150000|2021-11-26 09:49:10|91460.4|91410.4|91464.7|91414.7|91467.5|91417.5|91456.1|91406.1|62
1637920160000|2021-11-26 09:49:20|91465.2|91415.2|91458.3|91408.3|91467.9|91421.4|91446.4|91401.2|65
1637920170000|2021-11-26 09:49:30|91457.6|91407.6|91465.4|91415.4|91473.3|91423.3|91455.3|91405.3|63
1637920180000|2021-11-26 09:49:40|91464.2|91414.2|91456.6|91406.6|91464.2|91414.2|91446.8|91396.8|70
1637920190000|2021-11-26 09:49:50|91457.1|91407.1|91459.4|91409.4|91461.7|91411.7|91453.8|91403.8|60
1637920200000|2021-11-26 09:50:00|91459.3|91409.3|91450.9|91400.9|91462.1|91412.1|91450.3|91400.3|59
1637920210000|2021-11-26 09:50:10|91451.8|91401.8|91445.7|91395.7|91452.5|91402.5|91444.8|91394.8|56
1637920220000|2021-11-26 09:50:20|91445|91395|91449.8|91399.8|91450.7|91400.7|91439.9|91389.9|67
1637920230000|2021-11-26 09:50:30|91450|91400|91454.2|91404.2|91460.4|91410.4|91450|91400|53
1637920240000|2021-11-26 09:50:40|91454|91404|91450.2|91400.2|91460.6|91410.6|91450.2|91400.2|53
1637920250000|2021-11-26 09:50:50|91450.3|91400.3|91462.1|91412.1|91464.7|91414.7|91447.6|91397.6|58
1637920260000|2021-11-26 09:51:00|91460.6|91410.6|91458|91408|91461.4|91411.4|91455.5|91405.5|57
1637920270000|2021-11-26 09:51:10|91458.3|91408.3|91456.5|91406.5|91464|91426.8|91451.8|91406.5|56
1637920280000|2021-11-26 09:51:20|91456.6|91406.6|91455.7|91405.7|91459.6|91409.6|91453.6|91403.6|60
1637920290000|2021-11-26 09:51:30|91455.6|91405.6|91458.1|91408.1|91458.8|91408.8|91449.9|91399.9|49
1637920300000|2021-11-26 09:51:40|91458|91408|91465.5|91415.5|91465.6|91415.6|91453.9|91403.9|55
1637920310000|2021-11-26 09:51:50|91465.4|91415.4|91474.7|91424.7|91476.4|91434.7|91459.7|91414.3|64
1637920320000|2021-11-26 09:52:00|91476.7|91426.7|91476.8|91426.8|91478|91428|91473.2|91423.2|56
1637920330000|2021-11-26 09:52:10|91477.3|91427.3|91477.3|91427.3|91479.7|91429.7|91471.5|91421.5|52
1637920340000|2021-11-26 09:52:20|91476.7|91426.7|91456.8|91431.8|91476.9|91433.4|91455.8|91412.2|45
1637920350000|2021-11-26 09:52:30|91455.9|91430.9|91468|91418|91471.7|91432.7|91455.9|91416.9|59
1637920360000|2021-11-26 09:52:40|91465|91415|91446.8|91396.8|91465|91415|91445|91395|53
1637920370000|2021-11-26 09:52:50|91447|91397|91432.8|91382.8|91447.8|91397.8|91431.2|91381.2|60
1637920380000|2021-11-26 09:53:00|91431.2|91381.2|91430.5|91380.5|91435.9|91385.9|91428.9|91378.9|54
1637920390000|2021-11-26 09:53:10|91430.8|91380.8|91444.6|91394.6|91446.6|91396.6|91429.5|91379.5|45
1637920400000|2021-11-26 09:53:20|91445.1|91395.1|91442.7|91392.7|91451.8|91401.8|91442.1|91392.1|60
1637920410000|2021-11-26 09:53:30|91441.7|91391.7|91401.1|91351.1|91442|91392|91401.1|91351.1|64
1637920420000|2021-11-26 09:53:40|91401.4|91351.4|91403.4|91353.4|91405.4|91355.4|91399.4|91349.4|57
1637920430000|2021-11-26 09:53:50|91403.5|91353.5|91414.1|91364.1|91417.4|91367.4|91402.7|91352.7|52
1637920440000|2021-11-26 09:54:00|91414.7|91364.7|91421.7|91371.7|91424.4|91374.4|91412.1|91362.1|56
1637920450000|2021-11-26 09:54:10|91420.5|91370.5|91400.1|91350.1|91423.7|91373.7|91398.5|91348.5|51
1637920460000|2021-11-26 09:54:20|91400.4|91350.4|91400.7|91350.7|91402.5|91352.5|91396.3|91346.3|57
1637920470000|2021-11-26 09:54:30|91400.2|91350.2|91407.4|91357.4|91407.7|91357.7|91399.1|91349.1|44
1637920480000|2021-11-26 09:54:40|91406.8|91356.8|91417.7|91367.7|91421.5|91371.5|91404.6|91354.6|64
1637920490000|2021-11-26 09:54:50|91419.4|91369.4|91416.1|91366.1|91427.8|91377.8|91414.6|91364.6|49
1637920500000|2021-11-26 09:55:00|91418.3|91368.3|91421.1|91371.1|91424.4|91374.4|91415|91365|59
1637920510000|2021-11-26 09:55:10|91419.5|91369.5|91423.9|91373.9|91425.9|91375.9|91418.6|91368.6|56
1637920520000|2021-11-26 09:55:20|91424.4|91374.4|91439.9|91389.9|91441.5|91391.5|91423.3|91373.3|62
1637920530000|2021-11-26 09:55:30|91441.4|91391.4|91449.2|91399.2|91449.2|91411|91435.5|91389.8|55
1637920540000|2021-11-26 09:55:40|91449|91399|91448|91398|91455.1|91405.1|91447.8|91397.8|52
1637920550000|2021-11-26 09:55:50|91447.8|91397.8|91448.6|91398.6|91450.6|91400.6|91442|91392|49
1637920560000|2021-11-26 09:56:00|91448.4|91398.4|91455|91405|91456.4|91406.4|91447|91397|55
1637920570000|2021-11-26 09:56:10|91454.7|91404.7|91455|91405|91457.1|91407.1|91453|91403|53
1637920580000|2021-11-26 09:56:20|91455.1|91405.1|91438.8|91388.8|91456.1|91406.6|91429|91388.8|45
1637920590000|2021-11-26 09:56:30|91440.9|91390.9|91436.5|91386.5|91442.2|91405.7|91424.3|91384.4|52
1637920600000|2021-11-26 09:56:40|91437.1|91387.1|91441.1|91391.1|91442.2|91392.2|91437|91387|49
1637920610000|2021-11-26 09:56:50|91440.9|91390.9|91435.1|91385.1|91441|91391|91433.8|91383.8|49
1637920620000|2021-11-26 09:57:00|91435.6|91385.6|91414.3|91364.3|91436.6|91386.6|91413.5|91363.5|59
1637920630000|2021-11-26 09:57:10|91412.8|91362.8|91424.7|91374.7|91425.8|91375.8|91412.8|91362.8|61
1637920640000|2021-11-26 09:57:20|91425.6|91375.6|91433|91383|91435.8|91385.8|91423|91373|50
1637920650000|2021-11-26 09:57:30|91432.8|91382.8|91433.7|91383.7|91433.7|91383.7|91425.7|91375.7|54
1637920660000|2021-11-26 09:57:40|91431.7|91381.7|91438.6|91388.6|91440.7|91390.7|91431.3|91381.3|55
1637920670000|2021-11-26 09:57:50|91438.8|91388.8|91443.5|91393.5|91443.5|91393.5|91435.1|91385.1|56
1637920680000|2021-11-26 09:58:00|91443.6|91393.6|91421.2|91371.2|91443.6|91393.6|91419.1|91369.1|69
1637920690000|2021-11-26 09:58:10|91421.8|91371.8|91420.5|91370.5|91422|91372|91417.2|91367.2|50
1637920700000|2021-11-26 09:58:20|91421|91371|91425.8|91375.8|91426.2|91376.2|91418.9|91368.9|56
1637920710000|2021-11-26 09:58:30|91426.1|91376.1|91437.4|91387.4|91438.2|91388.2|91425.9|91375.9|61
1637920720000|2021-11-26 09:58:40|91437.5|91387.5|91440|91390|91445.6|91395.6|91434.1|91384.1|58
1637920730000|2021-11-26 09:58:50|91440.6|91390.6|91447.5|91397.5|91451.4|91401.4|91439.5|91389.5|59
1637920740000|2021-11-26 09:59:00|91447.3|91397.3|91447.4|91397.4|91451.2|91401.2|91443.9|91393.9|52
1637920750000|2021-11-26 09:59:10|91449.1|91399.1|91461|91411|91464.7|91414.7|91449.1|91399.1|45
1637920760000|2021-11-26 09:59:20|91462.8|91412.8|91450.2|91400.2|91464.1|91414.1|91449.4|91399.4|58
1637920770000|2021-11-26 09:59:30|91447.6|91397.6|91467.4|91417.4|91471.8|91421.8|91447.6|91397.6|73
1637920780000|2021-11-26 09:59:40|91463.2|91413.2|91443.7|91393.7|91470.3|91420.3|91442.1|91392.1|65
1637920790000|2021-11-26 09:59:50|91444|91394|91442.4|91392.4|91447.8|91397.8|91441.2|91391.2|51
1637920800000|2021-11-26 10:00:00|91441.3|91391.3|91451|91401|91455.4|91405.4|91441.3|91391.3|65
1637920810000|2021-11-26 10:00:10|91452.1|91402.1|91451.1|91401.1|91454.1|91404.1|91447.8|91397.8|62
1637920820000|2021-11-26 10:00:20|91450.6|91400.6|91432|91382|91450.7|91400.7|91431.2|91381.2|67
1637920830000|2021-11-26 10:00:30|91431.2|91381.2|91423|91373|91439.1|91389.1|91420.8|91370.8|60
1637920840000|2021-11-26 10:00:40|91420.9|91370.9|91421.7|91371.7|91428|91378|91419|91369|55
1637920850000|2021-11-26 10:00:50|91419.2|91369.2|91414.8|91364.8|91421.1|91371.1|91409.4|91359.4|58
1637920860000|2021-11-26 10:01:00|91414.6|91364.6|91411.6|91361.6|91414.9|91364.9|91407.3|91357.3|52
1637920870000|2021-11-26 10:01:10|91411.3|91361.3|91432.8|91382.8|91434.6|91384.6|91410.8|91360.8|57
1637920880000|2021-11-26 10:01:20|91432.9|91382.9|91432.4|91382.4|91436.7|91386.7|91429.5|91379.5|59
1637920890000|2021-11-26 10:01:30|91432.9|91382.9|91428.6|91378.6|91446.5|91396.5|91427.5|91377.5|65
1637920900000|2021-11-26 10:01:40|91429|91379|91433.8|91383.8|91434.6|91384.6|91421.9|91371.9|58
1637920910000|2021-11-26 10:01:50|91433.2|91383.2|91438.5|91388.5|91443.3|91393.3|91433.2|91383.2|65
1637920920000|2021-11-26 10:02:00|91438.6|91388.6|91433.8|91383.8|91441.3|91391.3|91433.8|91383.8|67
1637920930000|2021-11-26 10:02:10|91434.1|91384.1|91441.4|91391.4|91446.4|91396.4|91433.5|91383.5|67
1637920940000|2021-11-26 10:02:20|91442.1|91392.1|91400.1|91350.1|91442.1|91392.1|91393.7|91343.7|66
1637920950000|2021-11-26 10:02:30|91398.9|91348.9|91398.5|91348.5|91403.3|91353.3|91388.7|91338.7|58
1637920960000|2021-11-26 10:02:40|91396.3|91346.3|91390.9|91340.9|91400|91350|91388.3|91338.3|56
1637920970000|2021-11-26 10:02:50|91391.3|91341.3|91394.9|91344.9|91399.8|91349.8|91389.2|91339.2|63
1637920980000|2021-11-26 10:03:00|91391.9|91341.9|91401.7|91351.7|91403.9|91353.9|91391.9|91341.9|62
1637920990000|2021-11-26 10:03:10|91402|91352|91359.3|91309.3|91402.4|91352.4|91357.9|91307.9|65
1637921000000|2021-11-26 10:03:20|91359.4|91309.4|91357.6|91307.6|91360.9|91310.9|91353.5|91303.5|59
1637921010000|2021-11-26 10:03:30|91357.4|91307.4|91366.4|91316.4|91370.9|91320.9|91356.3|91306.3|49
1637921020000|2021-11-26 10:03:40|91362.3|91312.3|91359.4|91309.4|91365.3|91315.3|91353.3|91303.3|57
1637921030000|2021-11-26 10:03:50|91355.5|91305.5|91366.7|91316.7|91366.8|91316.8|91349.1|91299.1|65
1637921040000|2021-11-26 10:04:00|91366.8|91316.8|91356.8|91306.8|91367.3|91317.3|91355|91305|52
1637921050000|2021-11-26 10:04:10|91354.2|91304.2|91358.5|91308.5|91361|91311|91352|91302|53
1637921060000|2021-11-26 10:04:20|91359.3|91309.3|91362.1|91312.1|91366.4|91316.4|91357.9|91307.9|55
1637921070000|2021-11-26 10:04:30|91361.5|91311.5|91355.4|91305.4|91365.5|91315.5|91355|91305|65
1637921080000|2021-11-26 10:04:40|91356.6|91306.6|91341.8|91291.8|91356.6|91306.6|91338.6|91288.6|53
1637921090000|2021-11-26 10:04:50|91340.9|91290.9|91344.3|91294.3|91344.7|91294.7|91335.9|91285.9|47
1637921100000|2021-11-26 10:05:00|91345.1|91295.1|91338.6|91288.6|91345.2|91295.2|91336|91286|60
1637921110000|2021-11-26 10:05:10|91339.6|91289.6|91321.9|91271.9|91339.6|91289.6|91320.8|91270.8|56
1637921120000|2021-11-26 10:05:20|91321.7|91271.7|91339.6|91289.6|91344.4|91294.4|91321.7|91271.7|63
1637921130000|2021-11-26 10:05:30|91339.9|91289.9|91311|91261|91352|91302|91270.2|91166.2|70
1637921140000|2021-11-26 10:05:40|91308.3|91258.3|91313.6|91263.6|91320.9|91270.9|91304.7|91254.7|68
1637921150000|2021-11-26 10:05:50|91312.4|91262.4|91311.7|91261.7|91314.1|91264.1|91307.2|91257.2|55
1637921160000|2021-11-26 10:06:00|91312.2|91262.2|91306.3|91256.3|91313|91263|91280.5|91230.5|70
1637921170000|2021-11-26 10:06:10|91307.4|91257.4|91310.4|91260.4|91313.8|91263.8|91306.2|91256.2|68
1637921180000|2021-11-26 10:06:20|91311.9|91261.9|91309.8|91259.8|91320.3|91270.3|91306.6|91256.6|63
1637921190000|2021-11-26 10:06:30|91306.7|91256.7|91311.9|91261.9|91319.7|91269.7|91306.2|91256.2|61
1637921200000|2021-11-26 10:06:40|91311.2|91261.2|91307.6|91257.6|91316.3|91266.3|91307.3|91257.3|64
1637921210000|2021-11-26 10:06:50|91308|91258|91293.9|91243.9|91308|91258|91293.3|91243.3|56
1637921220000|2021-11-26 10:07:00|91294.3|91244.3|91293.1|91243.1|91295.6|91245.6|91276.3|91226.3|72
1637921230000|2021-11-26 10:07:10|91293.2|91243.2|91288.7|91238.7|91293.2|91243.2|91288.5|91238.5|49
1637921240000|2021-11-26 10:07:20|91285.3|91235.3|91275.5|91225.5|91286.5|91236.5|91274.6|91224.6|64
1637921250000|2021-11-26 10:07:30|91276|91226|91276.9|91226.9|91283.4|91233.4|91273.6|91223.6|61
1637921260000|2021-11-26 10:07:40|91276.8|91226.8|91281.8|91231.8|91281.8|91231.8|91276.2|91226.2|54
1637921270000|2021-11-26 10:07:50|91282.4|91232.4|91289.2|91239.2|91290.9|91240.9|91282|91232|56
1637921280000|2021-11-26 10:08:00|91289.7|91239.7|91290.9|91240.9|91291.9|91241.9|91286.4|91236.4|55
1637921290000|2021-11-26 10:08:10|91290.6|91240.6|91295.3|91245.3|91297.8|91247.8|91290.5|91240.5|45
1637921300000|2021-11-26 10:08:20|91296.4|91246.4|91290.3|91240.3|91302.9|91252.9|91284.2|91234.2|51
1637921310000|2021-11-26 10:08:30|91289.6|91239.6|91294.1|91244.1|91301.2|91251.2|91289.6|91239.6|53
1637921320000|2021-11-26 10:08:40|91294|91244|91284.7|91234.7|91294|91244|91283.1|91233.1|57
1637921330000|2021-11-26 10:08:50|91285|91235|91285.8|91235.8|91286.8|91236.8|91282.3|91232.3|52
1637921340000|2021-11-26 10:09:00|91286.6|91236.6|91286.1|91236.1|91289.6|91239.6|91283|91233|56
1637921350000|2021-11-26 10:09:10|91287.1|91237.1|91294.3|91244.3|91296|91246|91286.5|91236.5|65
1637921360000|2021-11-26 10:09:20|91294.2|91244.2|91294.4|91244.4|91294.7|91244.7|91292.3|91242.3|50
1637921370000|2021-11-26 10:09:30|91293.5|91243.5|91276.2|91226.2|91294.3|91244.3|91272.8|91222.8|54
1637921380000|2021-11-26 10:09:40|91271.5|91221.5|91251.1|91201.1|91273.4|91223.4|91249.3|91199.3|65
1637921390000|2021-11-26 10:09:50|91249.2|91199.2|91249|91199|91259.4|91209.4|91245.7|91195.7|57
1637921400000|2021-11-26 10:10:00|91248.4|91198.4|91243.8|91193.8|91248.9|91198.9|91238.6|91188.6|56
1637921410000|2021-11-26 10:10:10|91243.7|91193.7|91237.9|91187.9|91244.3|91194.3|91236.9|91186.9|56
1637921420000|2021-11-26 10:10:20|91238.2|91188.2|91238.5|91188.5|91241|91191|91234.6|91184.6|47
1637921430000|2021-11-26 10:10:30|91238.6|91188.6|91228|91178|91238.6|91188.6|91228|91178|58
1637921440000|2021-11-26 10:10:40|91226.6|91176.6|91236.5|91186.5|91237.6|91187.6|91226.6|91176.6|67
1637921450000|2021-11-26 10:10:50|91236.7|91186.7|91240.6|91190.6|91243.2|91193.2|91232.6|91182.6|64
1637921460000|2021-11-26 10:11:00|91240.8|91190.8|91241.6|91191.6|91245|91195|91239.4|91189.4|51
1637921470000|2021-11-26 10:11:10|91242.1|91192.1|91243.9|91193.9|91246.5|91196.5|91241.2|91191.2|55
1637921480000|2021-11-26 10:11:20|91243.3|91193.3|91230|91180|91245.7|91195.7|91226.2|91176.2|50
1637921490000|2021-11-26 10:11:30|91229.8|91179.8|91231.8|91181.8|91231.8|91181.8|91229.1|91179.1|46
1637921500000|2021-11-26 10:11:40|91231.6|91181.6|91208.4|91158.4|91231.6|91181.6|91204.7|91154.7|52
1637921510000|2021-11-26 10:11:50|91208.8|91158.8|91209.7|91159.7|91215.1|91165.1|91208.7|91158.7|51
1637921520000|2021-11-26 10:12:00|91210.1|91160.1|91225.8|91175.8|91226.1|91176.1|91209.8|91159.8|58
1637921530000|2021-11-26 10:12:10|91225.3|91175.3|91232.5|91182.5|91240.9|91190.9|91224.1|91174.1|59
1637921540000|2021-11-26 10:12:20|91232.4|91182.4|91231.7|91181.7|91237.5|91187.5|91229.3|91179.3|56
1637921550000|2021-11-26 10:12:30|91232.1|91182.1|91231.4|91181.4|91236.3|91186.3|91227.3|91177.3|51
1637921560000|2021-11-26 10:12:40|91231.5|91181.5|91235.9|91185.9|91237.5|91187.5|91228.9|91178.9|50
1637921570000|2021-11-26 10:12:50|91233.4|91183.4|91209.6|91159.6|91236|91186|91208.7|91158.7|55
1637921580000|2021-11-26 10:13:00|91209.4|91159.4|91190.6|91140.6|91217.3|91167.3|91190.6|91140.6|60
1637921590000|2021-11-26 10:13:10|91190.1|91140.1|91198.7|91148.7|91208.5|91158.5|91189.8|91139.8|66
1637921600000|2021-11-26 10:13:20|91197.8|91147.8|91190|91140|91199.5|91149.5|91188.6|91138.6|65
1637921610000|2021-11-26 10:13:30|91192|91142|91189.6|91139.6|91194.2|91144.2|91183.3|91133.3|57
1637921620000|2021-11-26 10:13:40|91188.4|91138.4|91190.1|91140.1|91192|91142|91178.1|91128.1|51
1637921630000|2021-11-26 10:13:50|91189.2|91139.2|91172.5|91122.5|91189.2|91139.2|91172|91122|63
1637921640000|2021-11-26 10:14:00|91174.8|91124.8|91187.4|91137.4|91191.4|91141.4|91163.3|91113.3|65
1637921650000|2021-11-26 10:14:10|91186.9|91136.9|91189|91139|91189|91139|91185.7|91135.7|50
1637921660000|2021-11-26 10:14:20|91188.6|91138.6|91187|91137|91189.8|91139.8|91179.1|91129.1|59
1637921670000|2021-11-26 10:14:30|91188.3|91138.3|91178.7|91128.7|91188.3|91138.3|91174.3|91124.3|59
1637921680000|2021-11-26 10:14:40|91182.5|91132.5|91171.9|91121.9|91182.5|91132.5|91167.3|91117.3|56
1637921690000|2021-11-26 10:14:50|91171.5|91121.5|91172.1|91122.1|91173.6|91123.6|91167.7|91117.7|42
1637921700000|2021-11-26 10:15:00|91172.2|91122.2|91169.4|91119.4|91175.9|91125.9|91166|91116|54
1637921710000|2021-11-26 10:15:10|91168.4|91118.4|91164.8|91114.8|91172.6|91122.6|91164.4|91114.4|57
1637921720000|2021-11-26 10:15:20|91165.8|91115.8|91173.6|91123.6|91173.6|91123.6|91165.7|91115.7|52
1637921730000|2021-11-26 10:15:30|91173.7|91123.7|91169.9|91119.9|91174|91124|91166.3|91116.3|46
1637921740000|2021-11-26 10:15:40|91170.1|91120.1|91168|91118|91171.7|91121.7|91166.1|91116.1|60
1637921750000|2021-11-26 10:15:50|91170|91120|91176.2|91126.2|91176.5|91126.5|91169|91119|42
1637921760000|2021-11-26 10:16:00|91175.5|91125.5|91175.8|91125.8|91193.4|91143.4|91171.6|91121.6|69
1637921770000|2021-11-26 10:16:10|91175.6|91125.6|91162.2|91112.2|91179.8|91129.8|91160.2|91110.2|64
1637921780000|2021-11-26 10:16:20|91164.3|91114.3|91155.5|91105.5|91164.3|91114.3|91151.7|91101.7|53
1637921790000|2021-11-26 10:16:30|91155.4|91105.4|91144.2|91094.2|91155.4|91105.4|91140.4|91090.4|52
1637921800000|2021-11-26 10:16:40|91146.1|91096.1|91150.7|91100.7|91155.9|91105.9|91146.1|91096.1|51
1637921810000|2021-11-26 10:16:50|91150.5|91100.5|91151.3|91101.3|91151.7|91101.7|91148.7|91098.7|35
1637921820000|2021-11-26 10:17:00|91151.2|91101.2|91151.2|91101.2|91151.5|91101.5|91148.7|91098.7|36
1637921830000|2021-11-26 10:17:10|91150|91100|91158.9|91108.9|91158.9|91108.9|91149.1|91099.1|54
1637921840000|2021-11-26 10:17:20|91159|91109|91165.8|91115.8|91170.5|91120.5|91154.5|91104.5|53
1637921850000|2021-11-26 10:17:30|91167.4|91117.4|91181.2|91131.2|91191.2|91141.2|91162.5|91112.5|57
1637921860000|2021-11-26 10:17:40|91181.5|91131.5|91175.6|91125.6|91182.6|91132.6|91173.5|91123.5|61
1637921870000|2021-11-26 10:17:50|91175.5|91125.5|91172.4|91122.4|91183.9|91133.9|91170.9|91120.9|60
1637921880000|2021-11-26 10:18:00|91170.3|91120.3|91164.4|91114.4|91173.3|91123.3|91158.6|91108.6|60
1637921890000|2021-11-26 10:18:10|91163.9|91113.9|91160.7|91110.7|91164.8|91114.8|91158.3|91108.3|50
1637921900000|2021-11-26 10:18:20|91161|91111|91160.5|91110.5|91165.5|91115.5|91158.9|91108.9|53
1637921910000|2021-11-26 10:18:30|91160.4|91110.4|91150.7|91100.7|91167.9|91117.9|91147.3|91097.3|56
1637921920000|2021-11-26 10:18:40|91151.7|91101.7|91153.1|91103.1|91156|91106|91150.1|91100.1|42
1637921930000|2021-11-26 10:18:50|91153.4|91103.4|91152.6|91102.6|91154.7|91104.7|91147.5|91097.5|57
1637921940000|2021-11-26 10:19:00|91153|91103|91143.9|91093.9|91153.1|91103.1|91142.1|91092.1|50
1637921950000|2021-11-26 10:19:10|91142.3|91092.3|91139.2|91089.2|91144.2|91094.2|91138.1|91088.1|39
1637921960000|2021-11-26 10:19:20|91138.8|91088.8|91132|91082|91139.7|91089.7|91131.4|91081.4|57
1637921970000|2021-11-26 10:19:30|91132.1|91082.1|91129|91079|91135.4|91085.4|91126.7|91076.7|54
1637921980000|2021-11-26 10:19:40|91129.8|91079.8|91124.1|91074.1|91129.8|91079.8|91123.1|91073.1|44
1637921990000|2021-11-26 10:19:50|91124.5|91074.5|91122.6|91072.6|91126.4|91076.4|91122.6|91072.6|47
1637922000000|2021-11-26 10:20:00|91122.5|91072.5|91116.1|91066.1|91122.7|91072.7|91114.8|91064.8|50
1637922010000|2021-11-26 10:20:10|91117|91067|91119.8|91069.8|91121.4|91071.4|91116.3|91066.3|47
1637922020000|2021-11-26 10:20:20|91120.3|91070.3|91117.9|91067.9|91120.8|91070.8|91117.5|91067.5|51
1637922030000|2021-11-26 10:20:30|91118.8|91068.8|91125.9|91075.9|91131.2|91081.2|91118.3|91068.3|58
1637922040000|2021-11-26 10:20:40|91127.9|91077.9|91129.5|91079.5|91132|91082|91125.9|91075.9|49
1637922050000|2021-11-26 10:20:50|91131.4|91081.4|91128|91078|91131.4|91081.4|91125.3|91075.3|49
1637922060000|2021-11-26 10:21:00|91127.6|91077.6|91126|91076|91138.7|91088.7|91123.4|91073.4|68
1637922070000|2021-11-26 10:21:10|91126.2|91076.2|91116.5|91066.5|91128.4|91078.4|91116.4|91066.4|68
1637922080000|2021-11-26 10:21:20|91116.4|91066.4|91088.1|91038.1|91116.4|91066.4|90981.4|90877.4|45
1637922090000|2021-11-26 10:21:30|91088.3|91038.3|91078|91028|91089.3|91039.3|91074.9|91024.9|50
1637922100000|2021-11-26 10:21:40|91076.8|91026.8|91071.2|91021.2|91081.4|91031.4|91068.2|91018.2|39
1637922110000|2021-11-26 10:21:50|91071|91021|91068|91018|91073.3|91023.3|91067|91017|53
1637922120000|2021-11-26 10:22:00|91068.9|91018.9|91055.8|91005.8|91069.6|91019.6|91054.1|91004.1|49
1637922130000|2021-11-26 10:22:10|91055.5|91005.5|91041.5|90991.5|91057.1|91007.1|91039.7|90989.7|54
1637922140000|2021-11-26 10:22:20|91042.3|90992.3|91040.9|90990.9|91042.8|90992.8|91038.6|90988.6|33
1637922150000|2021-11-26 10:22:30|91040.4|90990.4|91074.6|91024.6|91078.6|91028.6|91040.3|90990.3|58
1637922160000|2021-11-26 10:22:40|91074.4|91024.4|91068.5|91018.5|91076|91026|91068.4|91018.4|52
1637922170000|2021-11-26 10:22:50|91069.1|91019.1|91062.2|91012.2|91069.4|91019.4|91057.1|91007.1|52
1637922180000|2021-11-26 10:23:00|91062.3|91012.3|91061.8|91011.8|91065.5|91015.5|91057.5|91007.5|55
1637922190000|2021-11-26 10:23:10|91062.2|91012.2|91062.2|91012.2|91063.4|91013.4|91054.4|91004.4|40
1637922200000|2021-11-26 10:23:20|91063.2|91013.2|91058.6|91008.6|91066|91016|91058.6|91008.6|40
1637922210000|2021-11-26 10:23:30|91061.4|91011.4|91068.6|91018.6|91076.5|91026.5|91056.1|91006.1|56
1637922220000|2021-11-26 10:23:40|91068|91018|91071.5|91021.5|91075.4|91025.4|91068|91018|50
1637922230000|2021-11-26 10:23:50|91071.8|91021.8|91041.9|90991.9|91071.8|91021.8|91039.7|90989.7|54
1637922240000|2021-11-26 10:24:00|91037.7|90987.7|91037|90987|91039|90989|91003.7|90899.7|66
1637922250000|2021-11-26 10:24:10|91036.1|90986.1|91023.2|90973.2|91041.8|90991.8|91022.2|90972.2|54
1637922260000|2021-11-26 10:24:20|91021|90971|91009|90959|91024.6|90974.6|91007.6|90957.6|52
1637922270000|2021-11-26 10:24:30|91005|90955|91005.7|90955.7|91014.5|90964.5|91005|90955|45
1637922280000|2021-11-26 10:24:40|91007.3|90957.3|91005.7|90955.7|91010.3|90960.3|91005.7|90955.7|38
1637922290000|2021-11-26 10:24:50|91006|90956|91005.3|90955.3|91006.9|90956.9|91004.9|90954.9|27
1637922300000|2021-11-26 10:25:00|91005.5|90955.5|91019.4|90969.4|91020.2|90970.2|91005|90955|44
1637922310000|2021-11-26 10:25:10|91019.1|90969.1|91023.8|90973.8|91030.2|90980.2|91018.2|90968.2|52
1637922320000|2021-11-26 10:25:20|91023.3|90973.3|91014.3|90964.3|91028|90978|91013.1|90963.1|60
1637922330000|2021-11-26 10:25:30|91013|90963|91010.9|90960.9|91016.2|90966.2|91003.2|90953.2|51
1637922340000|2021-11-26 10:25:40|91012|90962|91012.1|90962.1|91013.3|90963.3|91009|90959|38
1637922350000|2021-11-26 10:25:50|91011.2|90961.2|91012.2|90962.2|91012.8|90962.8|91009.5|90959.5|44
1637922360000|2021-11-26 10:26:00|91012.3|90962.3|91017.3|90967.3|91017.3|90967.3|91011.6|90961.6|38
1637922370000|2021-11-26 10:26:10|91015.9|90965.9|91017.6|90967.6|91019.1|90969.1|91013.1|90963.1|50
1637922380000|2021-11-26 10:26:20|91016.9|90966.9|91009.2|90959.2|91017.7|90967.7|91008.6|90958.6|46
1637922390000|2021-11-26 10:26:30|91009|90959|91020.9|90970.9|91023.3|90973.3|91008.1|90958.1|49
1637922400000|2021-11-26 10:26:40|91021.2|90971.2|91014.4|90964.4|91022.3|90972.3|91011.2|90961.2|47
1637922410000|2021-11-26 10:26:50|91016|90966|90977|90927|91016.1|90966.1|90969.7|90919.7|57
1637922420000|2021-11-26 10:27:00|90981|90931|90994|90944|90994|90944|90977.9|90927.9|65
1637922430000|2021-11-26 10:27:10|90993.6|90943.6|90999.3|90949.3|91009.8|90959.8|90989.8|90939.8|59
1637922440000|2021-11-26 10:27:20|90997.6|90947.6|90996.6|90946.6|91004.3|90954.3|90994.6|90944.6|50
1637922450000|2021-11-26 10:27:30|90995.4|90945.4|90981.8|90931.8|90996|90946|90978.7|90928.7|48
1637922460000|2021-11-26 10:27:40|90981.5|90931.5|90985.2|90935.2|90986.1|90936.1|90979.1|90929.1|41
1637922470000|2021-11-26 10:27:50|90985.1|90935.1|90981.4|90931.4|90986.6|90936.6|90981.4|90931.4|40
1637922480000|2021-11-26 10:28:00|90981.7|90931.7|90980.7|90930.7|90984.4|90934.4|90980.2|90930.2|40
1637922490000|2021-11-26 10:28:10|90980.3|90930.3|90985.5|90935.5|90987.5|90937.5|90980.3|90930.3|45
1637922500000|2021-11-26 10:28:20|90985.7|90935.7|90987.3|90937.3|90988.9|90938.9|90983.8|90933.8|46
1637922510000|2021-11-26 10:28:30|90987.4|90937.4|91017.1|90967.1|91019.8|90969.8|90987.1|90937.1|54
1637922520000|2021-11-26 10:28:40|91017.3|90967.3|91017.2|90967.2|91021|90971|91013.7|90963.7|55
1637922530000|2021-11-26 10:28:50|91017.9|90967.9|91018|90968|91024.9|90974.9|91015|90965|54
1637922540000|2021-11-26 10:29:00|91017.8|90967.8|91031.2|90981.2|91035.2|90985.2|91017.7|90967.7|58
1637922550000|2021-11-26 10:29:10|91031|90981|91030.7|90980.7|91034.6|90984.6|91030.6|90980.6|36
1637922560000|2021-11-26 10:29:20|91033.6|90983.6|91026.7|90976.7|91033.6|90983.6|91026.6|90976.6|47
1637922570000|2021-11-26 10:29:30|91026.9|90976.9|91019.9|90969.9|91027.3|90977.3|91019.2|90969.2|56
1637922580000|2021-11-26 10:29:40|91020.4|90970.4|91002.5|90952.5|91020.4|90970.4|91002.5|90952.5|55
1637922590000|2021-11-26 10:29:50|91003.7|90953.7|90987.1|90937.1|91006|90956|90983.9|90933.9|59
1637922600000|2021-11-26 10:30:00|90987|90937|90974.5|90924.5|90990.6|90940.6|90974.1|90924.1|58
1637922610000|2021-11-26 10:30:10|90976.5|90926.5|90955.4|90905.4|90976.5|90926.5|90952.2|90902.2|59
1637922620000|2021-11-26 10:30:20|90955.3|90905.3|90950.6|90900.6|90955.3|90905.3|90944.3|90894.3|58
1637922630000|2021-11-26 10:30:30|90951.1|90901.1|90945.8|90895.8|90952.8|90902.8|90945.8|90895.8|50
1637922640000|2021-11-26 10:30:40|90946.3|90896.3|90939.5|90889.5|90947.4|90897.4|90937.3|90887.3|56
1637922650000|2021-11-26 10:30:50|90939.8|90889.8|90933.6|90883.6|90945.5|90895.5|90933.3|90883.3|53
1637922660000|2021-11-26 10:31:00|90934.1|90884.1|90909.9|90859.9|90936.1|90886.1|90906.1|90856.1|60
1637922670000|2021-11-26 10:31:10|90911|90861|90913.1|90863.1|90916.9|90866.9|90909.7|90859.7|57
1637922680000|2021-11-26 10:31:20|90913.8|90863.8|90938.5|90888.5|90938.7|90888.7|90908.8|90858.8|65
1637922690000|2021-11-26 10:31:30|90940.9|90890.9|90931.9|90881.9|90940.9|90890.9|90930.8|90880.8|51
1637922700000|2021-11-26 10:31:40|90931.2|90881.2|90956.4|90906.4|90956.5|90906.5|90931.2|90881.2|61
1637922710000|2021-11-26 10:31:50|90955.7|90905.7|90951.4|90901.4|90961.8|90911.8|90950.2|90900.2|58
1637922720000|2021-11-26 10:32:00|90951.5|90901.5|90946.2|90896.2|90952.9|90902.9|90941.7|90891.7|43
1637922730000|2021-11-26 10:32:10|90946.3|90896.3|90951.6|90901.6|90953|90903|90938.4|90888.4|48
1637922740000|2021-11-26 10:32:20|90951.5|90901.5|90951.8|90901.8|90954.8|90904.8|90950|90900|42
1637922750000|2021-11-26 10:32:30|90951.1|90901.1|90952.5|90902.5|90956.3|90906.3|90949.2|90899.2|49
1637922760000|2021-11-26 10:32:40|90955|90905|90953.6|90903.6|90957.4|90907.4|90948.6|90898.6|51
1637922770000|2021-11-26 10:32:50|90951.6|90901.6|90939.1|90889.1|90951.6|90901.6|90938.9|90888.9|61
1637922780000|2021-11-26 10:33:00|90938.6|90888.6|90935.6|90885.6|90941.4|90891.4|90935.3|90885.3|50
1637922790000|2021-11-26 10:33:10|90936.1|90886.1|90931.3|90881.3|90936.3|90886.3|90927.8|90877.8|50
1637922800000|2021-11-26 10:33:20|90931|90881|90887.2|90837.2|90931.3|90881.3|90882.5|90832.5|61
1637922810000|2021-11-26 10:33:30|90887.4|90837.4|90893.8|90843.8|90894|90844|90885.6|90835.6|55
1637922820000|2021-11-26 10:33:40|90895.1|90845.1|90888.7|90838.7|90898.2|90848.2|90888.6|90838.6|47
1637922830000|2021-11-26 10:33:50|90888.5|90838.5|90892.2|90842.2|90897.4|90847.4|90887.7|90837.7|54
1637922840000|2021-11-26 10:34:00|90892.5|90842.5|90890.5|90840.5|90893.4|90843.4|90886.8|90836.8|48
1637922850000|2021-11-26 10:34:10|90890.9|90840.9|90892.5|90842.5|90892.5|90842.5|90886.7|90836.7|41
1637922860000|2021-11-26 10:34:20|90893.3|90843.3|90878.7|90828.7|90895.4|90845.4|90878.7|90828.7|63
1637922870000|2021-11-26 10:34:30|90877.8|90827.8|90866.4|90816.4|90881.1|90831.1|90865.7|90815.7|62
1637922880000|2021-11-26 10:34:40|90865.2|90815.2|90864.9|90814.9|90868.8|90818.8|90864.9|90814.9|52
1637922890000|2021-11-26 10:34:50|90864.7|90814.7|90853.6|90803.6|90864.7|90814.7|90851.8|90801.8|59
1637922900000|2021-11-26 10:35:00|90854|90804|90829.3|90779.3|90854.7|90804.7|90825.5|90775.5|56
1637922910000|2021-11-26 10:35:10|90830.1|90780.1|90828.5|90778.5|90844.1|90794.1|90825.4|90775.4|61
1637922920000|2021-11-26 10:35:20|90829.1|90779.1|90824.5|90774.5|90840|90790|90824.5|90774.5|64
1637922930000|2021-11-26 10:35:30|90824|90774|90822.5|90772.5|90829.1|90779.1|90819.9|90769.9|55
1637922940000|2021-11-26 10:35:40|90820.3|90770.3|90838.7|90788.7|90839.2|90789.2|90817.2|90767.2|67
1637922950000|2021-11-26 10:35:50|90838.9|90788.9|90844.4|90794.4|90844.4|90794.4|90826.7|90776.7|61
1637922960000|2021-11-26 10:36:00|90841.4|90791.4|90857.5|90807.5|90858.3|90808.3|90840.1|90790.1|69
1637922970000|2021-11-26 10:36:10|90857|90807|90857|90807|90860.5|90810.5|90853.4|90803.4|48
1637922980000|2021-11-26 10:36:20|90857.4|90807.4|90840.7|90790.7|90859.4|90809.4|90837.8|90787.8|47
1637922990000|2021-11-26 10:36:30|90840.2|90790.2|90838.3|90788.3|90840.9|90790.9|90836.5|90786.5|51
1637923000000|2021-11-26 10:36:40|90837.8|90787.8|90827.9|90777.9|90838.7|90788.7|90822.5|90772.5|55
1637923010000|2021-11-26 10:36:50|90824.3|90774.3|90827.1|90777.1|90830.6|90780.6|90824.1|90774.1|48
1637923020000|2021-11-26 10:37:00|90827.2|90777.2|90832.1|90782.1|90832.1|90782.1|90826.9|90776.9|51
1637923030000|2021-11-26 10:37:10|90834.4|90784.4|90847|90797|90849.3|90799.3|90834.1|90784.1|59
1637923040000|2021-11-26 10:37:20|90846.5|90796.5|90854.7|90804.7|90856.6|90806.6|90846.2|90796.2|65
1637923050000|2021-11-26 10:37:30|90843.1|90793.1|90836.3|90786.3|90843.1|90793.1|90836.3|90786.3|55
1637923060000|2021-11-26 10:37:40|90834.8|90784.8|90817.9|90767.9|90839.6|90789.6|90817.8|90767.8|58
1637923070000|2021-11-26 10:37:50|90817.6|90767.6|90820.6|90770.6|90821.6|90771.6|90817.6|90767.6|35
1637923080000|2021-11-26 10:38:00|90821|90771|90826|90776|90827|90777|90821|90771|48
1637923090000|2021-11-26 10:38:10|90826.3|90776.3|90823.6|90773.6|90826.4|90776.4|90821.4|90771.4|52
1637923100000|2021-11-26 10:38:20|90825.4|90775.4|90827|90777|90830.4|90780.4|90822.6|90772.6|59
1637923110000|2021-11-26 10:38:30|90826.6|90776.6|90829.4|90779.4|90833.8|90783.8|90818.6|90768.6|63
1637923120000|2021-11-26 10:38:40|90829.5|90779.5|90849|90799|90850.2|90800.2|90829.5|90779.5|68
1637923130000|2021-11-26 10:38:50|90848.5|90798.5|90851.5|90801.5|90854|90804|90848.5|90798.5|40
1637923140000|2021-11-26 10:39:00|90851.9|90801.9|90852.1|90802.1|90852.4|90802.4|90839.9|90789.9|50
1637923150000|2021-11-26 10:39:10|90851.5|90801.5|90857.2|90807.2|90857.2|90807.2|90849.5|90799.5|51
1637923160000|2021-11-26 10:39:20|90857.4|90807.4|90859.5|90809.5|90863.2|90813.2|90852.6|90802.6|50
1637923170000|2021-11-26 10:39:30|90862.4|90812.4|90859.8|90809.8|90863|90813|90858.3|90808.3|46
1637923180000|2021-11-26 10:39:40|90859.6|90809.6|90872.2|90822.2|90872.3|90822.3|90859.6|90809.6|52
1637923190000|2021-11-26 10:39:50|90872.5|90822.5|90869.8|90819.8|90872.5|90822.5|90864.5|90814.5|52
1637923200000|2021-11-26 10:40:00|90869.3|90819.3|90872.8|90822.8|90874.7|90824.7|90869.1|90819.1|47
1637923210000|2021-11-26 10:40:10|90872.7|90822.7|90863.9|90813.9|90873.4|90823.4|90862|90812|43
1637923220000|2021-11-26 10:40:20|90864.3|90814.3|90858.4|90808.4|90864.3|90814.3|90855.4|90805.4|52
1637923230000|2021-11-26 10:40:30|90858.8|90808.8|90864.4|90814.4|90867|90817|90858.4|90808.4|53
1637923240000|2021-11-26 10:40:40|90864.2|90814.2|90871.2|90821.2|90876.2|90826.2|90859.5|90809.5|47
1637923250000|2021-11-26 10:40:50|90871.3|90821.3|90885.3|90835.3|90891.4|90841.4|90871.1|90821.1|50
1637923260000|2021-11-26 10:41:00|90885.6|90835.6|90921|90871|90924.9|90874.9|90885.6|90835.6|56
1637923270000|2021-11-26 10:41:10|90921.5|90871.5|90912.3|90862.3|90921.5|90871.5|90911.6|90861.6|48
1637923280000|2021-11-26 10:41:20|90912.7|90862.7|90907.7|90857.7|90916.4|90866.4|90907.2|90857.2|49
1637923290000|2021-11-26 10:41:30|90908|90858|90871.1|90821.1|90916.6|90866.6|90870.4|90820.4|66
1637923300000|2021-11-26 10:41:40|90873.5|90823.5|90862.4|90812.4|90875|90825|90859.4|90809.4|56
1637923310000|2021-11-26 10:41:50|90863|90813|90866.6|90816.6|90868.9|90818.9|90861.6|90811.6|52
1637923320000|2021-11-26 10:42:00|90866.5|90816.5|90867.9|90817.9|90869.5|90819.5|90857.5|90807.5|61
1637923330000|2021-11-26 10:42:10|90867.8|90817.8|90869.2|90819.2|90871|90821|90865.3|90815.3|44
1637923340000|2021-11-26 10:42:20|90869.1|90819.1|90868|90818|90869.1|90819.1|90864.8|90814.8|40
1637923350000|2021-11-26 10:42:30|90868.1|90818.1|90869.7|90819.7|90871|90821|90867.8|90817.8|44
1637923360000|2021-11-26 10:42:40|90869.6|90819.6|90873.7|90823.7|90875.2|90825.2|90858.1|90808.1|59
1637923370000|2021-11-26 10:42:50|90873.9|90823.9|90885.8|90835.8|90885.8|90835.8|90873.1|90823.1|53
1637923380000|2021-11-26 10:43:00|90885.7|90835.7|90875.2|90825.2|90885.7|90835.7|90871.6|90821.6|50
1637923390000|2021-11-26 10:43:10|90875.8|90825.8|90876.5|90826.5|90884.2|90834.2|90874.8|90824.8|56
1637923400000|2021-11-26 10:43:20|90875.4|90825.4|90878.4|90828.4|90881.3|90831.3|90875.4|90825.4|34
1637923410000|2021-11-26 10:43:30|90878.5|90828.5|90906.9|90856.9|90912.2|90862.2|90877.7|90827.7|54
1637923420000|2021-11-26 10:43:40|90906.7|90856.7|90888.8|90838.8|90910.9|90860.9|90887.5|90837.5|63
1637923430000|2021-11-26 10:43:50|90889.3|90839.3|90855.7|90805.7|90889.5|90839.5|90854.7|90804.7|46
1637923440000|2021-11-26 10:44:00|90856.1|90806.1|90860|90810|90862|90812|90852.8|90802.8|49
1637923450000|2021-11-26 10:44:10|90860.9|90810.9|90860|90810|90861.9|90811.9|90854|90804|51
1637923460000|2021-11-26 10:44:20|90860.8|90810.8|90864.7|90814.7|90865.1|90815.1|90857.2|90807.2|52
1637923470000|2021-11-26 10:44:30|90866.9|90816.9|90870.4|90820.4|90874.4|90824.4|90859.9|90809.9|58
1637923480000|2021-11-26 10:44:40|90870.1|90820.1|90898.5|90848.5|90901.4|90851.4|90869.5|90819.5|59
1637923490000|2021-11-26 10:44:50|90894.6|90844.6|90901.5|90851.5|90902.5|90852.5|90894.6|90844.6|58
1637923500000|2021-11-26 10:45:00|90900.2|90850.2|90909.4|90859.4|90916.9|90866.9|90899.3|90849.3|56
1637923510000|2021-11-26 10:45:10|90910|90860|90907.4|90857.4|90911|90861|90905.2|90855.2|53
1637923520000|2021-11-26 10:45:20|90907.5|90857.5|90903.4|90853.4|90907.6|90857.6|90900.8|90850.8|43
1637923530000|2021-11-26 10:45:30|90903.5|90853.5|90899.7|90849.7|90904.4|90854.4|90893.7|90843.7|56
1637923540000|2021-11-26 10:45:40|90901.6|90851.6|90900.5|90850.5|90901.6|90851.6|90898.7|90848.7|25
1637923550000|2021-11-26 10:45:50|90900.3|90850.3|90902.7|90852.7|90902.7|90852.7|90898.9|90848.9|32
1637923560000|2021-11-26 10:46:00|90902.5|90852.5|90919|90869|90920.2|90870.2|90902.5|90852.5|51
1637923570000|2021-11-26 10:46:10|90918.5|90868.5|90913.3|90863.3|90919.2|90869.2|90909.2|90859.2|48
1637923580000|2021-11-26 10:46:20|90912.5|90862.5|90918.4|90868.4|90921.2|90871.2|90909.6|90859.6|51
1637923590000|2021-11-26 10:46:30|90918.2|90868.2|90913.5|90863.5|90918.2|90868.2|90913.2|90863.2|40
1637923600000|2021-11-26 10:46:40|90913.4|90863.4|90904.6|90854.6|90913.4|90863.4|90904.6|90854.6|47
1637923610000|2021-11-26 10:46:50|90903.1|90853.1|90909.7|90859.7|90909.7|90859.7|90901.5|90851.5|57
1637923620000|2021-11-26 10:47:00|90909.6|90859.6|90918.7|90868.7|90920.5|90870.5|90908.5|90858.5|50
1637923630000|2021-11-26 10:47:10|90918.6|90868.6|90917.8|90867.8|90920.6|90870.6|90917.8|90867.8|46
1637923640000|2021-11-26 10:47:20|90918|90868|90867.2|90817.2|90919.1|90869.1|90866.4|90816.4|60
1637923650000|2021-11-26 10:47:30|90867.7|90817.7|90873.1|90823.1|90878.5|90828.5|90867.4|90817.4|50
1637923660000|2021-11-26 10:47:40|90875.4|90825.4|90886.5|90836.5|90889.3|90839.3|90873.7|90823.7|53
1637923670000|2021-11-26 10:47:50|90887.6|90837.6|90893|90843|90898.8|90848.8|90887.6|90837.6|54
1637923680000|2021-11-26 10:48:00|90892.9|90842.9|90885.3|90835.3|90894.1|90844.1|90885.3|90835.3|37
1637923690000|2021-11-26 10:48:10|90884.8|90834.8|90891.2|90841.2|90898.2|90848.2|90884.8|90834.8|44
1637923700000|2021-11-26 10:48:20|90890.4|90840.4|90886.7|90836.7|90897.3|90847.3|90883.8|90833.8|45
1637923710000|2021-11-26 10:48:30|90887.6|90837.6|90885.8|90835.8|90888.5|90838.5|90882.9|90832.9|47
1637923720000|2021-11-26 10:48:40|90885.1|90835.1|90878.7|90828.7|90885.4|90835.4|90877.2|90827.2|57
1637923730000|2021-11-26 10:48:50|90879.8|90829.8|90871.8|90821.8|90882.6|90832.6|90871.3|90821.3|52
1637923740000|2021-11-26 10:49:00|90872.1|90822.1|90880.9|90830.9|90881.9|90831.9|90872.1|90822.1|49
1637923750000|2021-11-26 10:49:10|90881.4|90831.4|90881.4|90831.4|90883.3|90833.3|90878.7|90828.7|47
1637923760000|2021-11-26 10:49:20|90881.6|90831.6|90878.3|90828.3|90886.8|90836.8|90878.3|90828.3|40
1637923770000|2021-11-26 10:49:30|90877.9|90827.9|90867|90817|90878.1|90828.1|90865.8|90815.8|58
1637923780000|2021-11-26 10:49:40|90867.4|90817.4|90865.3|90815.3|90872.4|90822.4|90864|90814|58
1637923790000|2021-11-26 10:49:50|90865.4|90815.4|90865|90815|90865.4|90815.4|90863.4|90813.4|47
1637923800000|2021-11-26 10:50:00|90865.3|90815.3|90868.5|90818.5|90869.7|90819.7|90864|90814|42
1637923810000|2021-11-26 10:50:10|90868.6|90818.6|90877|90827|90880.8|90830.8|90867.3|90817.3|42
1637923820000|2021-11-26 10:50:20|90877.5|90827.5|90877.5|90827.5|90881.6|90831.6|90877.3|90827.3|53
1637923830000|2021-11-26 10:50:30|90878.1|90828.1|90867.8|90817.8|90880.7|90830.7|90867.8|90817.8|47
1637923840000|2021-11-26 10:50:40|90867.7|90817.7|90872|90822|90875.3|90825.3|90867.7|90817.7|46
1637923850000|2021-11-26 10:50:50|90872.1|90822.1|90868.4|90818.4|90872.8|90822.8|90868.4|90818.4|42
1637923860000|2021-11-26 10:51:00|90866.6|90816.6|90865.5|90815.5|90870.6|90820.6|90865.4|90815.4|38
1637923870000|2021-11-26 10:51:10|90865.4|90815.4|90868.1|90818.1|90870.9|90820.9|90865.1|90815.1|39
1637923880000|2021-11-26 10:51:20|90868.5|90818.5|90878.1|90828.1|90880.8|90830.8|90866.5|90816.5|36
1637923890000|2021-11-26 10:51:30|90877.8|90827.8|90881.8|90831.8|90881.8|90831.8|90874.9|90824.9|38
1637923900000|2021-11-26 10:51:40|90890.8|90840.8|90910.7|90860.7|90913.6|90863.6|90890.8|90840.8|65
1637923910000|2021-11-26 10:51:50|90911.6|90861.6|90913.3|90863.3|90913.6|90863.6|90910.9|90860.9|51
1637923920000|2021-11-26 10:52:00|90915.6|90865.6|90912.8|90862.8|90916.1|90866.1|90906|90856|65
1637923930000|2021-11-26 10:52:10|90912.9|90862.9|90912.8|90862.8|90913.3|90863.3|90910.9|90860.9|40
1637923940000|2021-11-26 10:52:20|90912.3|90862.3|90916.5|90866.5|90921.4|90871.4|90912.3|90862.3|49
1637923950000|2021-11-26 10:52:30|90916.6|90866.6|90921.9|90871.9|90923.8|90873.8|90916.3|90866.3|57
1637923960000|2021-11-26 10:52:40|90920.7|90870.7|90920|90870|90925.5|90875.5|90917|90867|59
1637923970000|2021-11-26 10:52:50|90920.2|90870.2|90923|90873|90923.6|90873.6|90920|90870|48
1637923980000|2021-11-26 10:53:00|90923.3|90873.3|90910.3|90860.3|90923.3|90873.3|90910.3|90860.3|63
1637923990000|2021-11-26 10:53:10|90910.2|90860.2|90920.6|90870.6|90920.8|90870.8|90907|90857|60
1637924000000|2021-11-26 10:53:20|90920.9|90870.9|90918.1|90868.1|90923.7|90873.7|90916.8|90866.8|61
1637924010000|2021-11-26 10:53:30|90918.2|90868.2|90912.5|90862.5|90918.2|90868.2|90911.7|90861.7|51
1637924020000|2021-11-26 10:53:40|90912.4|90862.4|90909|90859|90916.2|90866.2|90909|90859|57
1637924030000|2021-11-26 10:53:50|90909.2|90859.2|90881.9|90831.9|90909.2|90859.2|90881.1|90831.1|59
1637924040000|2021-11-26 10:54:00|90882.1|90832.1|90886.6|90836.6|90888.5|90838.5|90879.8|90829.8|52
1637924050000|2021-11-26 10:54:10|90885.7|90835.7|90879.2|90829.2|90885.7|90835.7|90872.6|90822.6|57
1637924060000|2021-11-26 10:54:20|90880|90830|90880.2|90830.2|90889.8|90839.8|90876.7|90826.7|56
1637924070000|2021-11-26 10:54:30|90882.4|90832.4|90887.1|90837.1|90891.7|90841.7|90880.6|90830.6|61
1637924080000|2021-11-26 10:54:40|90888.1|90838.1|90878.2|90828.2|90888.1|90838.1|90878|90828|54
1637924090000|2021-11-26 10:54:50|90877.3|90827.3|90875.8|90825.8|90880.2|90830.2|90874.6|90824.6|55
1637924100000|2021-11-26 10:55:00|90875.5|90825.5|90870.6|90820.6|90879.1|90829.1|90869.3|90819.3|60
1637924110000|2021-11-26 10:55:10|90871|90821|90868.2|90818.2|90875.3|90825.3|90866.6|90816.6|58
1637924120000|2021-11-26 10:55:20|90868|90818|90869.6|90819.6|90872.2|90822.2|90867.5|90817.5|48
1637924130000|2021-11-26 10:55:30|90869.1|90819.1|90893.8|90843.8|90896|90846|90868.9|90818.9|49
1637924140000|2021-11-26 10:55:40|90893.9|90843.9|90890.8|90840.8|90895.4|90845.4|90890.8|90840.8|40
1637924150000|2021-11-26 10:55:50|90891.3|90841.3|90894|90844|90894.9|90844.9|90888.9|90838.9|39
1637924160000|2021-11-26 10:56:00|90894.1|90844.1|90897.5|90847.5|90898.5|90848.5|90892.8|90842.8|50
1637924170000|2021-11-26 10:56:10|90897.6|90847.6|90893.9|90843.9|90898.6|90848.6|90893.9|90843.9|50
1637924180000|2021-11-26 10:56:20|90894|90844|90894.2|90844.2|90894.4|90844.4|90890.9|90840.9|39
1637924190000|2021-11-26 10:56:30|90894.4|90844.4|90894.2|90844.2|90894.4|90844.4|90891.6|90841.6|33
1637924200000|2021-11-26 10:56:40|90893.9|90843.9|90897.2|90847.2|90900.1|90850.1|90893.9|90843.9|44
1637924210000|2021-11-26 10:56:50|90896.2|90846.2|90904.4|90854.4|90905.3|90855.3|90894.5|90844.5|51
1637924220000|2021-11-26 10:57:00|90904|90854|90907.7|90857.7|90910.1|90860.1|90903.1|90853.1|60
1637924230000|2021-11-26 10:57:10|90907.5|90857.5|90916.9|90866.9|90918.9|90868.9|90907.1|90857.1|63
1637924240000|2021-11-26 10:57:20|90916.6|90866.6|90920|90870|90922.4|90872.4|90916|90866|52
1637924250000|2021-11-26 10:57:30|90919.2|90869.2|90916.3|90866.3|90922|90872|90915.2|90865.2|49
1637924260000|2021-11-26 10:57:40|90915.9|90865.9|90914.7|90864.7|90919.3|90869.3|90913.1|90863.1|57
1637924270000|2021-11-26 10:57:50|90913.6|90863.6|90914.1|90864.1|90915.2|90865.2|90912.6|90862.6|37
1637924280000|2021-11-26 10:58:00|90914.2|90864.2|90916.5|90866.5|90920.2|90870.2|90913.8|90863.8|56
1637924290000|2021-11-26 10:58:10|90917.3|90867.3|90912.2|90862.2|90917.5|90867.5|90911.5|90861.5|42
1637924300000|2021-11-26 10:58:20|90912.1|90862.1|90913.8|90863.8|90916.3|90866.3|90912.1|90862.1|37
1637924310000|2021-11-26 10:58:30|90913.7|90863.7|90912|90862|90913.7|90863.7|90911.7|90861.7|29
1637924320000|2021-11-26 10:58:40|90911.9|90861.9|90909.5|90859.5|90913.7|90871.6|90895.8|90858.5|44
1637924330000|2021-11-26 10:58:50|90910.6|90860.6|90875.9|90825.9|90910.7|90860.7|90870.5|90820.5|55
1637924340000|2021-11-26 10:59:00|90875.8|90825.8|90852.4|90802.4|90878.3|90828.3|90851.1|90801.1|45
1637924350000|2021-11-26 10:59:10|90852.6|90802.6|90855.4|90805.4|90857.8|90807.8|90852.4|90802.4|42
1637924360000|2021-11-26 10:59:20|90856.2|90806.2|90862.2|90812.2|90862.2|90812.2|90855.9|90805.9|47
1637924370000|2021-11-26 10:59:30|90862|90812|90856.2|90806.2|90862|90812|90855.3|90805.3|42
1637924380000|2021-11-26 10:59:40|90855.6|90805.6|90853.8|90803.8|90857.9|90807.9|90851.8|90801.8|53
1637924390000|2021-11-26 10:59:50|90854.1|90804.1|90855.7|90805.7|90855.7|90805.7|90852.5|90802.5|35
1637924400000|2021-11-26 11:00:00|90855.6|90805.6|90854.3|90804.3|90857.7|90807.7|90850.5|90800.5|46
1637924410000|2021-11-26 11:00:10|90853.6|90803.6|90855.3|90805.3|90855.8|90805.8|90852|90802|39
1637924420000|2021-11-26 11:00:20|90855.4|90805.4|90855|90805|90856.1|90806.1|90854|90804|31
1637924430000|2021-11-26 11:00:30|90855.1|90805.1|90828.4|90778.4|90855.2|90805.2|90827.7|90777.7|48
1637924440000|2021-11-26 11:00:40|90827.9|90777.9|90830.7|90780.7|90831.7|90781.7|90826.5|90776.5|46
1637924450000|2021-11-26 11:00:50|90830.8|90780.8|90827.5|90777.5|90831.7|90781.7|90825.7|90775.7|40
1637924460000|2021-11-26 11:01:00|90827.3|90777.3|90815.9|90765.9|90827.3|90777.3|90814.9|90764.9|50
1637924470000|2021-11-26 11:01:10|90817.8|90767.8|90801.4|90751.4|90817.8|90767.8|90800.2|90750.2|54
1637924480000|2021-11-26 11:01:20|90801.2|90751.2|90801.8|90751.8|90803.5|90753.5|90800.2|90750.2|49
1637924490000|2021-11-26 11:01:30|90802.2|90752.2|90813|90763|90819.9|90769.9|90802.2|90752.2|60
1637924500000|2021-11-26 11:01:40|90814.3|90764.3|90820.7|90770.7|90823.9|90773.9|90809.9|90759.9|63
1637924510000|2021-11-26 11:01:50|90821.4|90771.4|90823.7|90773.7|90824.3|90774.3|90813.6|90763.6|58
1637924520000|2021-11-26 11:02:00|90823.1|90773.1|90827|90777|90828.2|90778.2|90817.4|90767.4|55
1637924530000|2021-11-26 11:02:10|90826.8|90776.8|90824|90774|90827.2|90777.2|90814|90764|56
1637924540000|2021-11-26 11:02:20|90825.6|90775.6|90845.2|90795.2|90859.2|90809.2|90823.7|90773.7|64
1637924550000|2021-11-26 11:02:30|90846.2|90796.2|90852.7|90802.7|90858|90808|90844.9|90794.9|63
1637924560000|2021-11-26 11:02:40|90854.1|90804.1|90858.4|90808.4|90861.5|90811.5|90849.1|90799.1|56
1637924570000|2021-11-26 11:02:50|90861|90811|90859.7|90809.7|90863.9|90813.9|90859.7|90809.7|39
1637924580000|2021-11-26 11:03:00|90859.8|90809.8|90869|90819|90869.7|90819.7|90856.8|90806.8|50
1637924590000|2021-11-26 11:03:10|90869.1|90819.1|90874.7|90824.7|90877.8|90827.8|90867.2|90817.2|52
1637924600000|2021-11-26 11:03:20|90874.1|90824.1|90872.2|90822.2|90874.1|90824.1|90868.9|90818.9|38
1637924610000|2021-11-26 11:03:30|90871.9|90821.9|90879.3|90829.3|90879.3|90829.3|90871.1|90821.1|51
1637924620000|2021-11-26 11:03:40|90878.5|90828.5|90901.7|90851.7|90902.1|90852.1|90877.6|90827.6|62
1637924630000|2021-11-26 11:03:50|90901.9|90851.9|90905|90855|90906.2|90856.2|90898.9|90848.9|58
1637924640000|2021-11-26 11:04:00|90904.6|90854.6|90907.6|90857.6|90908.9|90858.9|90902.3|90852.3|45
1637924650000|2021-11-26 11:04:10|90907.5|90857.5|90914.8|90864.8|90917.2|90867.2|90906|90856|48
1637924660000|2021-11-26 11:04:20|90914.6|90864.6|90911.9|90861.9|90915.9|90865.9|90911.8|90861.8|42
1637924670000|2021-11-26 11:04:30|90912.3|90862.3|90915.6|90865.6|90917.2|90867.2|90908.9|90858.9|55
1637924680000|2021-11-26 11:04:40|90916.6|90866.6|90914.6|90864.6|90919.7|90869.7|90914.4|90864.4|52
1637924690000|2021-11-26 11:04:50|90914.9|90864.9|90912|90862|90914.9|90864.9|90904.9|90854.9|50
1637924700000|2021-11-26 11:05:00|90911|90861|90901.8|90851.8|90911.1|90861.1|90897.6|90847.6|61
1637924710000|2021-11-26 11:05:10|90898.9|90848.9|90904.5|90854.5|90907|90857|90895.9|90845.9|45
1637924720000|2021-11-26 11:05:20|90904.3|90854.3|90905.4|90855.4|90906.2|90856.2|90901.3|90851.3|50
1637924730000|2021-11-26 11:05:30|90905|90855|90865|90815|90905|90855|90862.1|90812.1|51
1637924740000|2021-11-26 11:05:40|90867.8|90817.8|90881.5|90831.5|90883.3|90833.3|90867.5|90817.5|55
1637924750000|2021-11-26 11:05:50|90881.9|90831.9|90888|90838|90888|90838|90881.9|90831.9|51
1637924760000|2021-11-26 11:06:00|90887.8|90837.8|90887.6|90837.6|90890.4|90840.4|90886.4|90836.4|52
1637924770000|2021-11-26 11:06:10|90887.2|90837.2|90879.4|90829.4|90889.7|90839.7|90875.5|90825.5|56
1637924780000|2021-11-26 11:06:20|90879.7|90829.7|90882.5|90832.5|90882.6|90832.6|90878.9|90828.9|49
1637924790000|2021-11-26 11:06:30|90882.8|90832.8|90883.9|90833.9|90883.9|90833.9|90878.7|90828.7|57
1637924800000|2021-11-26 11:06:40|90886.8|90836.8|90887.9|90837.9|90893.1|90843.1|90886.8|90836.8|61
1637924810000|2021-11-26 11:06:50|90888.1|90838.1|90880.4|90830.4|90888.5|90838.5|90879.1|90829.1|45
1637924820000|2021-11-26 11:07:00|90879.9|90829.9|90888.1|90838.1|90890.7|90840.7|90876.1|90826.1|43
1637924830000|2021-11-26 11:07:10|90888.9|90838.9|90884.9|90834.9|90890.7|90840.7|90883.7|90833.7|52
1637924840000|2021-11-26 11:07:20|90885.5|90835.5|90884.9|90834.9|90886.2|90836.2|90880.8|90830.8|42
1637924850000|2021-11-26 11:07:30|90884.8|90834.8|90876.3|90826.3|90884.8|90834.8|90875.2|90825.2|47
1637924860000|2021-11-26 11:07:40|90876.4|90826.4|90879.3|90829.3|90881.7|90831.7|90871.4|90821.4|54
1637924870000|2021-11-26 11:07:50|90878.9|90828.9|90867.8|90817.8|90888.7|90838.7|90866.9|90816.9|64
1637924880000|2021-11-26 11:08:00|90867.4|90817.4|90845.5|90795.5|90867.6|90817.6|90843|90793|63
1637924890000|2021-11-26 11:08:10|90845.4|90795.4|90847.4|90797.4|90852.1|90802.1|90840.9|90790.9|53
1637924900000|2021-11-26 11:08:20|90848.2|90798.2|90854.3|90804.3|90855.6|90805.6|90843.2|90793.2|59
1637924910000|2021-11-26 11:08:30|90854.7|90804.7|90844.3|90794.3|90855.7|90805.7|90838.1|90788.1|50
1637924920000|2021-11-26 11:08:40|90844.8|90794.8|90822|90772|90845.3|90795.3|90820.4|90770.4|56
1637924930000|2021-11-26 11:08:50|90821.3|90771.3|90820|90770|90821.4|90771.4|90815.8|90765.8|50
1637924940000|2021-11-26 11:09:00|90820.3|90770.3|90818.2|90768.2|90824.9|90774.9|90816.2|90766.2|56
1637924950000|2021-11-26 11:09:10|90818.7|90768.7|90815.8|90765.8|90818.7|90768.7|90815.6|90765.6|32
1637924960000|2021-11-26 11:09:20|90814.2|90764.2|90810.9|90760.9|90815.9|90765.9|90803.6|90753.6|45
1637924970000|2021-11-26 11:09:30|90808.9|90758.9|90807.5|90757.5|90813.2|90763.2|90804.9|90754.9|57
1637924980000|2021-11-26 11:09:40|90807.8|90757.8|90804.5|90754.5|90809.2|90759.2|90798|90748|56
1637924990000|2021-11-26 11:09:50|90804.2|90754.2|90806.8|90756.8|90807.3|90757.3|90802.5|90752.5|42
1637925000000|2021-11-26 11:10:00|90806.9|90756.9|90796.5|90746.5|90809.5|90759.5|90796.4|90746.4|39
1637925010000|2021-11-26 11:10:10|90796.7|90746.7|90798.6|90748.6|90800.9|90750.9|90796.7|90746.7|40
1637925020000|2021-11-26 11:10:20|90796.7|90746.7|90799.9|90749.9|90800.2|90750.2|90796.2|90746.2|34
1637925030000|2021-11-26 11:10:30|90799.7|90749.7|90794.1|90744.1|90801.9|90751.9|90794.1|90744.1|52
1637925040000|2021-11-26 11:10:40|90794.5|90744.5|90797.5|90747.5|90798.9|90748.9|90789.9|90739.9|52
1637925050000|2021-11-26 11:10:50|90796.2|90746.2|90799.8|90749.8|90799.8|90749.8|90792.9|90742.9|45
1637925060000|2021-11-26 11:11:00|90799.9|90749.9|90798.6|90748.6|90802.8|90752.8|90797.5|90747.5|42
1637925070000|2021-11-26 11:11:10|90798.7|90748.7|90799.2|90749.2|90801.1|90751.1|90795.5|90745.5|42
1637925080000|2021-11-26 11:11:20|90799.5|90749.5|90799|90749|90800.7|90750.7|90798.4|90748.4|27
1637925090000|2021-11-26 11:11:30|90798.9|90748.9|90799.1|90749.1|90800.1|90750.1|90797.2|90747.2|25
1637925100000|2021-11-26 11:11:40|90798.9|90748.9|90765|90715|90801.5|90751.5|90758.3|90708.3|50
1637925110000|2021-11-26 11:11:50|90765.9|90715.9|90789|90739|90789.1|90739.1|90765.9|90715.9|62
1637925120000|2021-11-26 11:12:00|90787.6|90737.6|90791.9|90741.9|90801|90751|90785.6|90735.6|52
1637925130000|2021-11-26 11:12:10|90792.2|90742.2|90793.5|90743.5|90796.6|90746.6|90792.1|90742.1|51
1637925140000|2021-11-26 11:12:20|90794.1|90744.1|90809.5|90759.5|90810.9|90760.9|90793.7|90743.7|48
1637925150000|2021-11-26 11:12:30|90808.2|90758.2|90812.1|90762.1|90815.3|90765.3|90808.2|90758.2|40
1637925160000|2021-11-26 11:12:40|90811.3|90761.3|90807.9|90757.9|90814.1|90764.1|90807.9|90757.9|46
1637925170000|2021-11-26 11:12:50|90808.1|90758.1|90809.9|90759.9|90811.2|90761.2|90806.7|90756.7|46
1637925180000|2021-11-26 11:13:00|90809.5|90759.5|90805.3|90755.3|90809.8|90759.8|90803.5|90753.5|47
1637925190000|2021-11-26 11:13:10|90805.9|90755.9|90805.6|90755.6|90806.4|90756.4|90803|90753|48
1637925200000|2021-11-26 11:13:20|90805.4|90755.4|90801.8|90751.8|90807.8|90757.8|90799.7|90749.7|48
1637925210000|2021-11-26 11:13:30|90803.3|90753.3|90798.1|90748.1|90803.4|90753.4|90797.2|90747.2|52
1637925220000|2021-11-26 11:13:40|90798.6|90748.6|90798.2|90748.2|90799.3|90749.3|90796.5|90746.5|33
1637925230000|2021-11-26 11:13:50|90798.1|90748.1|90798.6|90748.6|90803.8|90753.8|90797.4|90747.4|44
1637925240000|2021-11-26 11:14:00|90798.5|90748.5|90794.6|90744.6|90798.5|90748.5|90792.2|90742.2|43
1637925250000|2021-11-26 11:14:10|90794.5|90744.5|90791.9|90741.9|90797.9|90747.9|90791.1|90741.1|39
1637925260000|2021-11-26 11:14:20|90792|90742|90783.1|90733.1|90794.8|90744.8|90781.3|90731.3|55
1637925270000|2021-11-26 11:14:30|90783.3|90733.3|90776.1|90726.1|90783.3|90733.3|90775.8|90725.8|44
1637925280000|2021-11-26 11:14:40|90776|90726|90778.5|90728.5|90784.5|90734.5|90776|90726|50
1637925290000|2021-11-26 11:14:50|90779.9|90729.9|90781|90731|90784.2|90734.2|90779.9|90729.9|41
1637925300000|2021-11-26 11:15:00|90781.1|90731.1|90780.3|90730.3|90785.8|90735.8|90777.7|90727.7|49
1637925310000|2021-11-26 11:15:10|90780.4|90730.4|90773|90723|90780.8|90730.8|90771.8|90721.8|42
1637925320000|2021-11-26 11:15:20|90770.6|90720.6|90766.3|90716.3|90770.6|90720.6|90766.3|90716.3|51
1637925330000|2021-11-26 11:15:30|90766.2|90716.2|90790.4|90740.4|90792.5|90742.5|90765.7|90715.7|42
1637925340000|2021-11-26 11:15:40|90791.1|90741.1|90805.8|90755.8|90807.2|90757.2|90790.1|90740.1|48
1637925350000|2021-11-26 11:15:50|90807.4|90757.4|90796.2|90746.2|90810.2|90760.2|90792.2|90742.2|57
1637925360000|2021-11-26 11:16:00|90795|90745|90763.9|90713.9|90795|90745|90762.4|90712.4|58
1637925370000|2021-11-26 11:16:10|90764.4|90714.4|90746.7|90696.7|90764.8|90714.8|90740.2|90690.2|52
1637925380000|2021-11-26 11:16:20|90749|90699|90747.6|90697.6|90749.7|90699.7|90745|90695|40
1637925390000|2021-11-26 11:16:30|90748.1|90698.1|90745|90695|90749.1|90699.1|90745|90695|50
1637925400000|2021-11-26 11:16:40|90744.3|90694.3|90736.3|90686.3|90745|90695|90735.7|90685.7|41
1637925410000|2021-11-26 11:16:50|90736.6|90686.6|90741|90691|90741.5|90691.5|90727.3|90677.3|49
1637925420000|2021-11-26 11:17:00|90741.4|90691.4|90738.5|90688.5|90743.1|90693.1|90738.5|90688.5|51
1637925430000|2021-11-26 11:17:10|90735.8|90685.8|90735.4|90685.4|90740.4|90690.4|90733.9|90683.9|50
1637925440000|2021-11-26 11:17:20|90734.6|90684.6|90736.9|90686.9|90736.9|90686.9|90729.2|90679.2|43
1637925450000|2021-11-26 11:17:30|90737.1|90687.1|90737.2|90687.2|90737.7|90687.7|90736.1|90686.1|38
1637925460000|2021-11-26 11:17:40|90737.1|90687.1|90735.4|90685.4|90743.8|90693.8|90730.5|90680.5|43
1637925470000|2021-11-26 11:17:50|90735.5|90685.5|90722.8|90672.8|90754|90704|90722.8|90672.8|59
1637925480000|2021-11-26 11:18:00|90722.3|90672.3|90715.4|90665.4|90724.2|90674.2|90714.7|90664.7|58
1637925490000|2021-11-26 11:18:10|90715.9|90665.9|90713.7|90663.7|90719.5|90669.5|90713.7|90663.7|46
1637925500000|2021-11-26 11:18:20|90714.1|90664.1|90718.7|90668.7|90719.3|90669.3|90711.6|90661.6|46
1637925510000|2021-11-26 11:18:30|90717.1|90667.1|90715.7|90665.7|90718.9|90668.9|90712.3|90662.3|55
1637925520000|2021-11-26 11:18:40|90715.3|90665.3|90717.9|90667.9|90718.1|90668.1|90713.1|90663.1|45
1637925530000|2021-11-26 11:18:50|90718|90668|90722.1|90672.1|90723.5|90673.5|90717.6|90667.6|40
1637925540000|2021-11-26 11:19:00|90722.6|90672.6|90725.7|90675.7|90726.7|90676.7|90719.7|90669.7|58
1637925550000|2021-11-26 11:19:10|90725.5|90675.5|90745.4|90695.4|90748.3|90698.3|90725.5|90675.5|61
1637925560000|2021-11-26 11:19:20|90745.5|90695.5|90748.9|90698.9|90750.7|90700.7|90741.2|90691.2|59
1637925570000|2021-11-26 11:19:30|90748.7|90698.7|90762.2|90712.2|90762.7|90712.7|90748.7|90698.7|58
1637925580000|2021-11-26 11:19:40|90761.8|90711.8|90761.3|90711.3|90762.6|90712.6|90759.2|90709.2|35
1637925590000|2021-11-26 11:19:50|90760.9|90710.9|90764.6|90714.6|90766.4|90716.4|90760.9|90710.9|42
1637925600000|2021-11-26 11:20:00|90764.5|90714.5|90763.6|90713.6|90769.4|90719.4|90761.4|90711.4|46
1637925610000|2021-11-26 11:20:10|90762.8|90712.8|90800|90750|90801.3|90751.3|90762.4|90712.4|57
1637925620000|2021-11-26 11:20:20|90799.7|90749.7|90795.4|90745.4|90799.7|90749.7|90794.6|90744.6|52
1637925630000|2021-11-26 11:20:30|90795.3|90745.3|90791.1|90741.1|90797.8|90747.8|90791.1|90741.1|48
1637925640000|2021-11-26 11:20:40|90791.9|90741.9|90785|90735|90791.9|90741.9|90782.6|90732.6|61
1637925650000|2021-11-26 11:20:50|90784.9|90734.9|90774.1|90724.1|90787.6|90737.6|90774.1|90724.1|48
1637925660000|2021-11-26 11:21:00|90773.5|90723.5|90781.1|90731.1|90782.8|90732.8|90771.9|90721.9|47
1637925670000|2021-11-26 11:21:10|90781.4|90731.4|90769.8|90719.8|90784.7|90734.7|90769.8|90719.8|51
1637925680000|2021-11-26 11:21:20|90769.9|90719.9|90773.4|90723.4|90774.8|90724.8|90769.1|90719.1|49
1637925690000|2021-11-26 11:21:30|90774.8|90724.8|90770.7|90720.7|90780.3|90730.3|90770.7|90720.7|44
1637925700000|2021-11-26 11:21:40|90768.6|90718.6|90773.2|90723.2|90774.7|90724.7|90763.9|90713.9|50
1637925710000|2021-11-26 11:21:50|90772.6|90722.6|90790.2|90740.2|90791.9|90741.9|90772.3|90722.3|54
1637925720000|2021-11-26 11:22:00|90789.4|90739.4|90780.9|90730.9|90789.4|90739.4|90776.3|90726.3|63
1637925730000|2021-11-26 11:22:10|90782.1|90732.1|90782.2|90732.2|90784.5|90734.5|90777.2|90727.2|59
1637925740000|2021-11-26 11:22:20|90782.5|90732.5|90781.5|90731.5|90785.6|90735.6|90776.4|90726.4|52
1637925750000|2021-11-26 11:22:30|90780.4|90730.4|90781.4|90731.4|90783.3|90733.3|90779.7|90729.7|50
1637925760000|2021-11-26 11:22:40|90781.3|90731.3|90769.5|90719.5|90781.3|90731.3|90768.5|90718.5|41
1637925770000|2021-11-26 11:22:50|90770.9|90720.9|90755.6|90705.6|90773.2|90723.2|90754.5|90704.5|54
1637925780000|2021-11-26 11:23:00|90756.9|90706.9|90701.3|90651.3|90756.9|90706.9|90701.3|90651.3|63
1637925790000|2021-11-26 11:23:10|90700.9|90650.9|90700.1|90650.1|90704|90654|90696.3|90646.3|54
1637925800000|2021-11-26 11:23:20|90701.4|90651.4|90718.5|90668.5|90718.6|90668.6|90701.4|90651.4|48
1637925810000|2021-11-26 11:23:30|90715.9|90665.9|90725|90675|90727.2|90677.2|90713.9|90663.9|51
1637925820000|2021-11-26 11:23:40|90726.2|90676.2|90730.7|90680.7|90732.3|90682.3|90721.4|90671.4|45
1637925830000|2021-11-26 11:23:50|90731.2|90681.2|90730.4|90680.4|90733.3|90683.3|90726.9|90676.9|49
1637925840000|2021-11-26 11:24:00|90730.6|90680.6|90736.9|90686.9|90740.2|90690.2|90729.1|90679.1|51
1637925850000|2021-11-26 11:24:10|90737.2|90687.2|90740.3|90690.3|90741.8|90691.8|90731.4|90681.4|56
1637925860000|2021-11-26 11:24:20|90740.4|90690.4|90744.4|90694.4|90745.9|90695.9|90739.3|90689.3|56
1637925870000|2021-11-26 11:24:30|90743.7|90693.7|90740.6|90690.6|90743.9|90693.9|90739.1|90689.1|50
1637925880000|2021-11-26 11:24:40|90740.8|90690.8|90733.2|90683.2|90742.7|90692.7|90729.1|90679.1|65
1637925890000|2021-11-26 11:24:50|90733.3|90683.3|90734.2|90684.2|90735.9|90685.9|90732.9|90682.9|57
1637925900000|2021-11-26 11:25:00|90734.3|90684.3|90728.5|90678.5|90734.4|90684.4|90726.7|90676.7|52
1637925910000|2021-11-26 11:25:10|90727.6|90677.6|90730.9|90680.9|90731.5|90681.5|90724.6|90674.6|48
1637925920000|2021-11-26 11:25:20|90730.6|90680.6|90739.4|90689.4|90742|90692|90730.6|90680.6|58
1637925930000|2021-11-26 11:25:30|90739.5|90689.5|90738.8|90688.8|90744.2|90694.2|90734|90684|58
1637925940000|2021-11-26 11:25:40|90739.6|90689.6|90747.3|90697.3|90747.6|90697.6|90736.8|90686.8|54
1637925950000|2021-11-26 11:25:50|90747.2|90697.2|90742.5|90692.5|90749.1|90699.1|90739.9|90689.9|57
1637925960000|2021-11-26 11:26:00|90742.3|90692.3|90745.9|90695.9|90748.5|90698.5|90740.7|90690.7|54
1637925970000|2021-11-26 11:26:10|90746.5|90696.5|90747.6|90697.6|90751.9|90701.9|90745.8|90695.8|50
1637925980000|2021-11-26 11:26:20|90747.3|90697.3|90759.3|90709.3|90759.3|90709.3|90742.3|90692.3|47
1637925990000|2021-11-26 11:26:30|90758.4|90708.4|90756.3|90706.3|90762|90712|90754.8|90704.8|54
1637926000000|2021-11-26 11:26:40|90756|90706|90746.3|90696.3|90757.7|90707.7|90746.3|90696.3|46
1637926010000|2021-11-26 11:26:50|90748.3|90698.3|90716.5|90666.5|90749.1|90699.1|90716.5|90666.5|52
1637926020000|2021-11-26 11:27:00|90718.5|90668.5|90707.1|90657.1|90719.1|90669.1|90702.5|90652.5|56
1637926030000|2021-11-26 11:27:10|90708.1|90658.1|90705.3|90655.3|90708.1|90658.1|90691.9|90641.9|58
1637926040000|2021-11-26 11:27:20|90704|90654|90702.1|90652.1|90705.9|90655.9|90700|90650|39
1637926050000|2021-11-26 11:27:30|90700.4|90650.4|90706.4|90656.4|90711.9|90661.9|90700.4|90650.4|56
1637926060000|2021-11-26 11:27:40|90706.3|90656.3|90718.3|90668.3|90718.3|90668.3|90705.1|90655.1|37
1637926070000|2021-11-26 11:27:50|90716.4|90666.4|90712.4|90662.4|90718|90668|90710.2|90660.2|51
1637926080000|2021-11-26 11:28:00|90712.9|90662.9|90722.1|90672.1|90724.1|90674.1|90712.8|90662.8|62
1637926090000|2021-11-26 11:28:10|90722|90672|90739.1|90689.1|90739.1|90689.1|90720.9|90670.9|40
1637926100000|2021-11-26 11:28:20|90736.9|90686.9|90731.6|90681.6|90738.7|90688.7|90730.8|90680.8|47
1637926110000|2021-11-26 11:28:30|90732|90682|90729.9|90679.9|90732.2|90682.2|90727.9|90677.9|44
1637926120000|2021-11-26 11:28:40|90729.8|90679.8|90728.5|90678.5|90731.5|90681.5|90727.7|90677.7|44
1637926130000|2021-11-26 11:28:50|90728.3|90678.3|90729.2|90679.2|90730.9|90680.9|90727.8|90677.8|33
1637926140000|2021-11-26 11:29:00|90728.9|90678.9|90728|90678|90734.3|90684.3|90721.8|90671.8|53
1637926150000|2021-11-26 11:29:10|90727.9|90677.9|90718.4|90668.4|90730.6|90680.6|90718.4|90668.4|56
1637926160000|2021-11-26 11:29:20|90719|90669|90727.7|90677.7|90727.7|90677.7|90716.4|90666.4|49
1637926170000|2021-11-26 11:29:30|90727.5|90677.5|90721.3|90671.3|90729.5|90679.5|90719.1|90669.1|60
1637926180000|2021-11-26 11:29:40|90722.7|90672.7|90723.3|90673.3|90726.1|90676.1|90718.3|90668.3|57
1637926190000|2021-11-26 11:29:50|90723.4|90673.4|90724.4|90674.4|90726.6|90676.6|90721.7|90671.7|55
1637926200000|2021-11-26 11:30:00|90724|90674|90731|90681|90735.4|90685.4|90724|90674|52
1637926210000|2021-11-26 11:30:10|90730.2|90680.2|90741.8|90691.8|90754.3|90704.3|90730|90680|49
1637926220000|2021-11-26 11:30:20|90742|90692|90745.2|90695.2|90746.7|90696.7|90741.1|90691.1|46
1637926230000|2021-11-26 11:30:30|90745.1|90695.1|90724.1|90674.1|90745.4|90695.4|90723.8|90673.8|60
1637926240000|2021-11-26 11:30:40|90724.3|90674.3|90720.5|90670.5|90728.5|90678.5|90720.3|90670.3|51
1637926250000|2021-11-26 11:30:50|90720.2|90670.2|90713.4|90663.4|90720.3|90670.3|90704.9|90654.9|57
1637926260000|2021-11-26 11:31:00|90713.3|90663.3|90716.6|90666.6|90718.8|90668.8|90711.5|90661.5|52
1637926270000|2021-11-26 11:31:10|90716.7|90666.7|90706.3|90656.3|90728.6|90678.6|90704.7|90654.7|49
1637926280000|2021-11-26 11:31:20|90705.1|90655.1|90710.2|90660.2|90713.2|90663.2|90705.1|90655.1|48
1637926290000|2021-11-26 11:31:30|90710.4|90660.4|90691.2|90641.2|90710.5|90660.5|90684.8|90634.8|57
1637926300000|2021-11-26 11:31:40|90692.4|90642.4|90695.5|90645.5|90704.6|90654.6|90692.4|90642.4|60
1637926310000|2021-11-26 11:31:50|90695.7|90645.7|90695.4|90645.4|90697.4|90647.4|90683.8|90633.8|58
1637926320000|2021-11-26 11:32:00|90697.2|90647.2|90693.2|90643.2|90703.4|90653.4|90689.2|90639.2|55
1637926330000|2021-11-26 11:32:10|90692.3|90642.3|90687.4|90637.4|90692.3|90642.3|90680.2|90630.2|50
1637926340000|2021-11-26 11:32:20|90687.5|90637.5|90683.8|90633.8|90688.8|90638.8|90682.1|90632.1|50
1637926350000|2021-11-26 11:32:30|90683.9|90633.9|90684.8|90634.8|90689.1|90639.1|90683.9|90633.9|46
1637926360000|2021-11-26 11:32:40|90685|90635|90685.8|90635.8|90686.1|90636.1|90684.8|90634.8|27
1637926370000|2021-11-26 11:32:50|90685.7|90635.7|90677.5|90627.5|90688.8|90638.8|90676.5|90626.5|59
1637926380000|2021-11-26 11:33:00|90677.6|90627.6|90690.4|90640.4|90693.3|90643.3|90676.3|90626.3|52
1637926390000|2021-11-26 11:33:10|90690.7|90640.7|90693|90643|90695.3|90645.3|90690.7|90640.7|44
1637926400000|2021-11-26 11:33:20|90693.3|90643.3|90699.2|90649.2|90699.3|90649.3|90691.4|90641.4|47
1637926410000|2021-11-26 11:33:30|90698.9|90648.9|90706.6|90656.6|90707.3|90657.3|90694.8|90644.8|53
1637926420000|2021-11-26 11:33:40|90707.3|90657.3|90710.4|90660.4|90711.8|90661.8|90707.3|90657.3|37
1637926430000|2021-11-26 11:33:50|90710.3|90660.3|90713.3|90663.3|90715.8|90665.8|90699.7|90649.7|57
1637926440000|2021-11-26 11:34:00|90714.3|90664.3|90730.7|90680.7|90732.6|90682.6|90712.8|90662.8|50
1637926450000|2021-11-26 11:34:10|90730.6|90680.6|90740.5|90690.5|90746.9|90696.9|90729.8|90679.8|53
1637926460000|2021-11-26 11:34:20|90740.4|90690.4|90744.1|90694.1|90748.3|90698.3|90740.4|90690.4|48
1637926470000|2021-11-26 11:34:30|90743.8|90693.8|90734.5|90684.5|90746.7|90696.7|90733.6|90683.6|54
1637926480000|2021-11-26 11:34:40|90734.3|90684.3|90742.6|90692.6|90745.2|90695.2|90734|90684|56
1637926490000|2021-11-26 11:34:50|90743|90693|90743.7|90693.7|90748.4|90698.4|90742.7|90692.7|43
1637926500000|2021-11-26 11:35:00|90743.3|90693.3|90747.5|90697.5|90748.6|90698.6|90743.3|90693.3|41
1637926510000|2021-11-26 11:35:10|90747.6|90697.6|90749.5|90699.5|90751.3|90701.3|90742.3|90692.3|59
1637926520000|2021-11-26 11:35:20|90749.7|90699.7|90768.9|90718.9|90774.5|90724.5|90747.7|90697.7|64
1637926530000|2021-11-26 11:35:30|90768.2|90718.2|90772|90722|90773.8|90723.8|90768.2|90718.2|46
1637926540000|2021-11-26 11:35:40|90772.2|90722.2|90772.2|90722.2|90774.9|90724.9|90770.2|90720.2|55
1637926550000|2021-11-26 11:35:50|90772.1|90722.1|90761.6|90711.6|90772.3|90722.3|90761.6|90711.6|46
1637926560000|2021-11-26 11:36:00|90761.9|90711.9|90751.5|90701.5|90763.4|90713.4|90748.2|90698.2|66
1637926570000|2021-11-26 11:36:10|90751.8|90701.8|90737.7|90687.7|90751.8|90701.8|90733.8|90683.8|54
1637926580000|2021-11-26 11:36:20|90737.9|90687.9|90743.8|90693.8|90746.8|90696.8|90737.9|90687.9|51
1637926590000|2021-11-26 11:36:30|90743.5|90693.5|90745.2|90695.2|90745.6|90695.6|90740.5|90690.5|39
1637926600000|2021-11-26 11:36:40|90742.3|90692.3|90741.7|90691.7|90743.7|90693.7|90740.6|90690.6|38
1637926610000|2021-11-26 11:36:50|90742.3|90692.3|90747.8|90697.8|90749|90699|90741.3|90691.3|42
1637926620000|2021-11-26 11:37:00|90747.7|90697.7|90749.4|90699.4|90749.4|90699.4|90740.5|90690.5|52
1637926630000|2021-11-26 11:37:10|90749.1|90699.1|90748.7|90698.7|90749.5|90699.5|90744.8|90694.8|43
1637926640000|2021-11-26 11:37:20|90748.6|90698.6|90756.2|90706.2|90758.4|90708.4|90748.6|90698.6|44
1637926650000|2021-11-26 11:37:30|90757.4|90707.4|90754.1|90704.1|90758.7|90708.7|90753.7|90703.7|29
1637926660000|2021-11-26 11:37:40|90754|90704|90749.7|90699.7|90757.7|90707.7|90746|90696|44
1637926670000|2021-11-26 11:37:50|90748.6|90698.6|90756|90706|90756|90706|90748.6|90698.6|36
1637926680000|2021-11-26 11:38:00|90755.9|90705.9|90764.1|90714.1|90766.3|90716.3|90755.7|90705.7|48
1637926690000|2021-11-26 11:38:10|90763.8|90713.8|90766.4|90716.4|90772.2|90722.2|90762.9|90712.9|52
1637926700000|2021-11-26 11:38:20|90765.8|90715.8|90769.2|90719.2|90770.4|90720.4|90762.3|90712.3|50
1637926710000|2021-11-26 11:38:30|90769.3|90719.3|90774.5|90724.5|90774.5|90724.5|90769.3|90719.3|49
1637926720000|2021-11-26 11:38:40|90774.6|90724.6|90775.8|90725.8|90779.4|90729.4|90772.6|90722.6|52
1637926730000|2021-11-26 11:38:50|90775.3|90725.3|90769.3|90719.3|90775.9|90725.9|90767.8|90717.8|46
1637926740000|2021-11-26 11:39:00|90769.1|90719.1|90774.8|90724.8|90776.1|90726.1|90766.9|90716.9|55
1637926750000|2021-11-26 11:39:10|90774.2|90724.2|90779.2|90729.2|90781.1|90731.1|90774.1|90724.1|50
1637926760000|2021-11-26 11:39:20|90779.1|90729.1|90788.6|90738.6|90789.8|90739.8|90775.2|90725.2|51
1637926770000|2021-11-26 11:39:30|90786.8|90736.8|90784.3|90734.3|90788.4|90738.4|90783.1|90733.1|45
1637926780000|2021-11-26 11:39:40|90783|90733|90787.8|90737.8|90787.8|90737.8|90779.7|90729.7|54
1637926790000|2021-11-26 11:39:50|90784.1|90734.1|90786.8|90736.8|90788.4|90738.4|90782.1|90732.1|51
1637926800000|2021-11-26 11:40:00|90786.7|90736.7|90791.3|90741.3|90792.3|90742.3|90784.4|90734.4|60
1637926810000|2021-11-26 11:40:10|90792.1|90742.1|90796.8|90746.8|90798.9|90748.9|90790.8|90740.8|44
1637926820000|2021-11-26 11:40:20|90797.8|90747.8|90806.9|90756.9|90808.1|90758.1|90796.5|90746.5|38
1637926830000|2021-11-26 11:40:30|90806.8|90756.8|90808.8|90758.8|90812.2|90762.2|90805.6|90755.6|52
1637926840000|2021-11-26 11:40:40|90808.4|90758.4|90808.3|90758.3|90810.5|90760.5|90807.5|90757.5|46
1637926850000|2021-11-26 11:40:50|90808.4|90758.4|90802.7|90752.7|90808.4|90758.4|90799.1|90749.1|48
1637926860000|2021-11-26 11:41:00|90802.8|90752.8|90805.7|90755.7|90808.5|90758.5|90801.3|90751.3|52
1637926870000|2021-11-26 11:41:10|90804.3|90754.3|90800.9|90750.9|90805.4|90755.4|90800|90750|36
1637926880000|2021-11-26 11:41:20|90801.3|90751.3|90810|90760|90811.9|90761.9|90798.2|90748.2|50
1637926890000|2021-11-26 11:41:30|90810.2|90760.2|90821.8|90771.8|90822.3|90772.3|90809.9|90759.9|35
1637926900000|2021-11-26 11:41:40|90821.3|90771.3|90813.1|90763.1|90825.3|90775.3|90811.9|90761.9|60
1637926910000|2021-11-26 11:41:50|90813.2|90763.2|90815.2|90765.2|90816.6|90766.6|90812.4|90762.4|33
1637926920000|2021-11-26 11:42:00|90815.7|90765.7|90811.4|90761.4|90818.9|90768.9|90811.4|90761.4|57
1637926930000|2021-11-26 11:42:10|90812.3|90762.3|90810.7|90760.7|90815.8|90765.8|90810.7|90760.7|50
1637926940000|2021-11-26 11:42:20|90810.4|90760.4|90806.2|90756.2|90810.4|90760.4|90805.3|90755.3|51
1637926950000|2021-11-26 11:42:30|90806|90756|90809.8|90759.8|90811.5|90761.5|90805.5|90755.5|43
1637926960000|2021-11-26 11:42:40|90807.5|90757.5|90813.2|90763.2|90815.1|90765.1|90803.9|90753.9|48
1637926970000|2021-11-26 11:42:50|90812.1|90762.1|90811.2|90761.2|90812.1|90762.1|90807.3|90757.3|28
1637926980000|2021-11-26 11:43:00|90810.9|90760.9|90809.7|90759.7|90816.5|90766.5|90809.7|90759.7|42
1637926990000|2021-11-26 11:43:10|90809.8|90759.8|90809.8|90759.8|90813.4|90763.4|90806.2|90756.2|55
1637927000000|2021-11-26 11:43:20|90809.7|90759.7|90813.4|90763.4|90815.5|90765.5|90809.5|90759.5|40
1637927010000|2021-11-26 11:43:30|90813.5|90763.5|90813.9|90763.9|90815|90765|90806.6|90756.6|51
1637927020000|2021-11-26 11:43:40|90813.7|90763.7|90820.5|90770.5|90824.2|90774.2|90813.1|90763.1|54
1637927030000|2021-11-26 11:43:50|90820.1|90770.1|90818.6|90768.6|90820.1|90770.1|90812|90762|48
1637927040000|2021-11-26 11:44:00|90817.5|90767.5|90809.4|90759.4|90818.2|90768.2|90809.4|90759.4|40
1637927050000|2021-11-26 11:44:10|90809.1|90759.1|90806.8|90756.8|90809.1|90759.1|90803.2|90753.2|46
1637927060000|2021-11-26 11:44:20|90801.8|90751.8|90793.4|90743.4|90801.8|90751.8|90790.3|90740.3|58
1637927070000|2021-11-26 11:44:30|90793.5|90743.5|90787.4|90737.4|90793.5|90743.5|90779.5|90729.5|58
1637927080000|2021-11-26 11:44:40|90787.6|90737.6|90779.8|90729.8|90787.6|90737.6|90779.7|90729.7|42
1637927090000|2021-11-26 11:44:50|90779.7|90729.7|90781.1|90731.1|90783.5|90733.5|90779.1|90729.1|30
1637927100000|2021-11-26 11:45:00|90781.3|90731.3|90788.3|90738.3|90789|90739|90780.5|90730.5|49
1637927110000|2021-11-26 11:45:10|90788.4|90738.4|90810.7|90760.7|90815.3|90765.3|90788.4|90738.4|55
1637927120000|2021-11-26 11:45:20|90810.9|90760.9|90820.2|90770.2|90820.7|90770.7|90810.8|90760.8|38
1637927130000|2021-11-26 11:45:30|90822.9|90772.9|90822|90772|90825.6|90775.6|90821|90771|43
1637927140000|2021-11-26 11:45:40|90822.2|90772.2|90824.6|90774.6|90830.7|90780.7|90821.8|90771.8|56
1637927150000|2021-11-26 11:45:50|90824.2|90774.2|90835.7|90785.7|90838.7|90788.7|90824.2|90774.2|48
1637927160000|2021-11-26 11:46:00|90839.5|90789.5|90831.5|90781.5|90839.5|90789.5|90831|90781|50
1637927170000|2021-11-26 11:46:10|90831.4|90781.4|90814.4|90764.4|90831.5|90781.5|90814.4|90764.4|52
1637927180000|2021-11-26 11:46:20|90816|90766|90793.9|90743.9|90816.8|90766.8|90792.8|90742.8|60
1637927190000|2021-11-26 11:46:30|90792.7|90742.7|90790.3|90740.3|90796|90746|90786.1|90736.1|46
1637927200000|2021-11-26 11:46:40|90790.5|90740.5|90791.8|90741.8|90798|90748|90790.4|90740.4|51
1637927210000|2021-11-26 11:46:50|90793.9|90743.9|90793.7|90743.7|90793.9|90743.9|90791.3|90741.3|46
1637927220000|2021-11-26 11:47:00|90793.6|90743.6|90796.9|90746.9|90798.3|90748.3|90792|90742|46
1637927230000|2021-11-26 11:47:10|90797|90747|90797.5|90747.5|90800.2|90750.2|90795.7|90745.7|42
1637927240000|2021-11-26 11:47:20|90797.3|90747.3|90794.1|90744.1|90803.9|90753.9|90791.6|90741.6|58
1637927250000|2021-11-26 11:47:30|90795.9|90745.9|90795.2|90745.2|90800.1|90750.1|90791.9|90741.9|49
1637927260000|2021-11-26 11:47:40|90793.7|90743.7|90790.7|90740.7|90794.1|90744.1|90790.1|90740.1|49
1637927270000|2021-11-26 11:47:50|90790.9|90740.9|90792|90742|90792|90742|90785.3|90735.3|53
1637927280000|2021-11-26 11:48:00|90791.9|90741.9|90793|90743|90796.7|90746.7|90790.8|90740.8|54
1637927290000|2021-11-26 11:48:10|90793.8|90743.8|90795.6|90745.6|90796.7|90746.7|90791.5|90741.5|48
1637927300000|2021-11-26 11:48:20|90795.4|90745.4|90792.4|90742.4|90797|90747|90792.1|90742.1|26
1637927310000|2021-11-26 11:48:30|90792.3|90742.3|90786.4|90736.4|90792.3|90742.3|90781.8|90731.8|45
1637927320000|2021-11-26 11:48:40|90787.2|90737.2|90788|90738|90793.7|90743.7|90785.3|90735.3|53
1637927330000|2021-11-26 11:48:50|90788.5|90738.5|90787.8|90737.8|90790|90740|90787.8|90737.8|27
1637927340000|2021-11-26 11:49:00|90787.6|90737.6|90783.5|90733.5|90788.8|90738.8|90780.5|90730.5|48
1637927350000|2021-11-26 11:49:10|90783.7|90733.7|90785.4|90735.4|90789.4|90739.4|90782.3|90732.3|48
1637927360000|2021-11-26 11:49:20|90783.8|90733.8|90788.5|90738.5|90791.2|90741.2|90783.8|90733.8|50
1637927370000|2021-11-26 11:49:30|90788.9|90738.9|90789.4|90739.4|90790.6|90740.6|90782.5|90732.5|51
1637927380000|2021-11-26 11:49:40|90788.8|90738.8|90784.4|90734.4|90791.1|90741.1|90784.2|90734.2|42
1637927390000|2021-11-26 11:49:50|90784.6|90734.6|90791.5|90741.5|90793.4|90743.4|90783.9|90733.9|37
1637927400000|2021-11-26 11:50:00|90792.9|90742.9|90789.7|90739.7|90795.6|90745.6|90787.2|90737.2|51
1637927410000|2021-11-26 11:50:10|90790.3|90740.3|90791.4|90741.4|90792.5|90742.5|90788.7|90738.7|35
1637927420000|2021-11-26 11:50:20|90793.8|90743.8|90790.8|90740.8|90793.8|90743.8|90788.6|90738.6|45
1637927430000|2021-11-26 11:50:30|90790.6|90740.6|90791.6|90741.6|90792.1|90742.1|90790.1|90740.1|41
1637927440000|2021-11-26 11:50:40|90791.4|90741.4|90796.7|90746.7|90798.8|90748.8|90790.7|90740.7|42
1637927450000|2021-11-26 11:50:50|90795.8|90745.8|90795.3|90745.3|90798|90748|90795.2|90745.2|41
1637927460000|2021-11-26 11:51:00|90795.5|90745.5|90795.9|90745.9|90796.9|90746.9|90794.8|90744.8|33
1637927470000|2021-11-26 11:51:10|90796|90746|90793.3|90743.3|90797.8|90747.8|90793.3|90743.3|17
1637927480000|2021-11-26 11:51:20|90793.4|90743.4|90793.6|90743.6|90794.3|90744.3|90791.5|90741.5|26
1637927490000|2021-11-26 11:51:30|90793.1|90743.1|90794.3|90744.3|90798.9|90748.9|90793|90743|42
1637927500000|2021-11-26 11:51:40|90793.2|90743.2|90795.2|90745.2|90799.4|90749.4|90791.7|90741.7|36
1637927510000|2021-11-26 11:51:50|90794.9|90744.9|90791.5|90741.5|90795.5|90745.5|90790.6|90740.6|51
1637927520000|2021-11-26 11:52:00|90791.2|90741.2|90789.4|90739.4|90791.2|90741.2|90788.7|90738.7|29
1637927530000|2021-11-26 11:52:10|90789.1|90739.1|90790.6|90740.6|90790.6|90740.6|90787.2|90737.2|34
1637927540000|2021-11-26 11:52:20|90790.8|90740.8|90787.5|90737.5|90790.8|90740.8|90784|90734|50
1637927550000|2021-11-26 11:52:30|90787.7|90737.7|90787.9|90737.9|90788.4|90738.4|90785.8|90735.8|34
1637927560000|2021-11-26 11:52:40|90787.5|90737.5|90787.5|90737.5|90788.5|90738.5|90785.8|90735.8|32
1637927570000|2021-11-26 11:52:50|90787.4|90737.4|90789.1|90739.1|90790.1|90740.1|90787.2|90737.2|32
1637927580000|2021-11-26 11:53:00|90789.4|90739.4|90794.5|90744.5|90797.1|90747.1|90788.7|90738.7|34
1637927590000|2021-11-26 11:53:10|90794.8|90744.8|90797.2|90747.2|90797.8|90747.8|90794.8|90744.8|30
1637927600000|2021-11-26 11:53:20|90797.1|90747.1|90797.2|90747.2|90799.6|90749.6|90795.1|90745.1|37
1637927610000|2021-11-26 11:53:30|90797.4|90747.4|90800.8|90750.8|90802.2|90752.2|90797.4|90747.4|48
1637927620000|2021-11-26 11:53:40|90800.1|90750.1|90799.8|90749.8|90809.1|90759.1|90796.6|90746.6|47
1637927630000|2021-11-26 11:53:50|90799.7|90749.7|90806|90756|90806.2|90756.2|90799.7|90749.7|44
1637927640000|2021-11-26 11:54:00|90806.1|90756.1|90814.7|90764.7|90815.5|90765.5|90805.3|90755.3|43
1637927650000|2021-11-26 11:54:10|90814.6|90764.6|90815.4|90765.4|90815.5|90765.5|90813.6|90763.6|25
1637927660000|2021-11-26 11:54:20|90815.3|90765.3|90818.9|90768.9|90819.7|90769.7|90815.2|90765.2|48
1637927670000|2021-11-26 11:54:30|90818.2|90768.2|90818.7|90768.7|90820.2|90770.2|90816|90766|47
1637927680000|2021-11-26 11:54:40|90818.8|90768.8|90817.4|90767.4|90819.7|90769.7|90815.8|90765.8|38
1637927690000|2021-11-26 11:54:50|90817.7|90767.7|90814.3|90764.3|90817.8|90767.8|90814.3|90764.3|24
1637927700000|2021-11-26 11:55:00|90814.2|90764.2|90818.6|90768.6|90818.6|90768.6|90813.5|90763.5|35
1637927710000|2021-11-26 11:55:10|90818.4|90768.4|90815|90765|90818.4|90768.4|90812.8|90762.8|45
1637927720000|2021-11-26 11:55:20|90814.8|90764.8|90816.7|90766.7|90820.1|90770.1|90814.5|90764.5|43
1637927730000|2021-11-26 11:55:30|90816.3|90766.3|90810.5|90760.5|90816.5|90766.5|90809.5|90759.5|43
1637927740000|2021-11-26 11:55:40|90810.4|90760.4|90814.3|90764.3|90814.3|90764.3|90809.5|90759.5|46
1637927750000|2021-11-26 11:55:50|90814.2|90764.2|90815.1|90765.1|90817.1|90767.1|90812.5|90762.5|34
1637927760000|2021-11-26 11:56:00|90815|90765|90817.7|90767.7|90820|90770|90815|90765|46
1637927770000|2021-11-26 11:56:10|90817.2|90767.2|90817.2|90767.2|90818|90768|90816.1|90766.1|43
1637927780000|2021-11-26 11:56:20|90817.3|90767.3|90820.8|90770.8|90823.7|90773.7|90816.3|90766.3|40
1637927790000|2021-11-26 11:56:30|90821.3|90771.3|90825.5|90775.5|90825.5|90775.5|90819.8|90769.8|40
1637927800000|2021-11-26 11:56:40|90827.7|90777.7|90837.7|90787.7|90838.2|90788.2|90827.7|90777.7|51
1637927810000|2021-11-26 11:56:50|90836.6|90786.6|90837.8|90787.8|90837.8|90787.8|90833.4|90783.4|39
1637927820000|2021-11-26 11:57:00|90837.3|90787.3|90845.7|90795.7|90848.3|90798.3|90836.6|90786.6|50
1637927830000|2021-11-26 11:57:10|90845.4|90795.4|90846.9|90796.9|90847|90797|90845.2|90795.2|38
1637927840000|2021-11-26 11:57:20|90849.1|90799.1|90852.9|90802.9|90855.3|90805.3|90849.1|90799.1|43
1637927850000|2021-11-26 11:57:30|90852.8|90802.8|90857.1|90807.1|90858.6|90808.6|90852.1|90802.1|62
1637927860000|2021-11-26 11:57:40|90857.7|90807.7|90851.7|90801.7|90857.7|90807.7|90850.5|90800.5|48
1637927870000|2021-11-26 11:57:50|90851.8|90801.8|90855.6|90805.6|90857.5|90807.5|90851.8|90801.8|45
1637927880000|2021-11-26 11:58:00|90857|90807|90846.4|90796.4|90857|90807|90843.6|90793.6|55
1637927890000|2021-11-26 11:58:10|90843.8|90793.8|90848.3|90798.3|90850.1|90800.1|90840.9|90790.9|54
1637927900000|2021-11-26 11:58:20|90848.2|90798.2|90853.2|90803.2|90854.6|90804.6|90845.2|90795.2|48
1637927910000|2021-11-26 11:58:30|90851.9|90801.9|90863.8|90813.8|90865.4|90815.4|90851.4|90801.4|54
1637927920000|2021-11-26 11:58:40|90864.3|90814.3|90862.8|90812.8|90867.5|90817.5|90859.8|90809.8|54
1637927930000|2021-11-26 11:58:50|90862.1|90812.1|90870.6|90820.6|90872.5|90822.5|90861.2|90811.2|48
1637927940000|2021-11-26 11:59:00|90870.4|90820.4|90868.7|90818.7|90872.3|90822.3|90865.5|90815.5|60
1637927950000|2021-11-26 11:59:10|90869|90819|90863.1|90813.1|90869|90819|90856|90806|60
1637927960000|2021-11-26 11:59:20|90863.7|90813.7|90869.7|90819.7|90870.2|90820.2|90863|90813|34
1637927970000|2021-11-26 11:59:30|90868.9|90818.9|90878.5|90828.5|90878.5|90828.5|90865.2|90815.2|51
1637927980000|2021-11-26 11:59:40|90879.3|90829.3|90890|90840|90890.7|90840.7|90878.3|90828.3|50
1637927990000|2021-11-26 11:59:50|90891.4|90841.4|90882.8|90832.8|90897.1|90847.1|90880.8|90830.8|55
1637928000000|2021-11-26 12:00:00|90883.7|90833.7|90882.1|90832.1|90884.4|90834.4|90873.9|90823.9|59
1637928010000|2021-11-26 12:00:10|90881.4|90831.4|90884.2|90834.2|90885.9|90835.9|90880.1|90830.1|47
1637928020000|2021-11-26 12:00:20|90884|90834|90881.1|90831.1|90884.7|90834.7|90877.3|90827.3|44
1637928030000|2021-11-26 12:00:30|90881.5|90831.5|90878.9|90828.9|90881.9|90831.9|90875.8|90825.8|50
1637928040000|2021-11-26 12:00:40|90878|90828|90876.9|90826.9|90878|90828|90873.5|90823.5|52
1637928050000|2021-11-26 12:00:50|90876.8|90826.8|90869.6|90819.6|90876.8|90826.8|90867.7|90817.7|48
1637928060000|2021-11-26 12:01:00|90869|90819|90868|90818|90869.2|90819.2|90867.7|90817.7|35
1637928070000|2021-11-26 12:01:10|90867.9|90817.9|90876.8|90826.8|90876.8|90826.8|90867.2|90817.2|47
1637928080000|2021-11-26 12:01:20|90875.8|90825.8|90872.5|90822.5|90877.3|90827.3|90867.3|90817.3|46
1637928090000|2021-11-26 12:01:30|90872.7|90822.7|90867.6|90817.6|90877.7|90827.7|90867.1|90817.1|41
1637928100000|2021-11-26 12:01:40|90867.2|90817.2|90863.8|90813.8|90867.4|90817.4|90863.1|90813.1|35
1637928110000|2021-11-26 12:01:50|90864.3|90814.3|90864.8|90814.8|90865.7|90815.7|90860.9|90810.9|40
1637928120000|2021-11-26 12:02:00|90864.9|90814.9|90862.7|90812.7|90865.1|90815.1|90858|90808|58
1637928130000|2021-11-26 12:02:10|90863|90813|90863.1|90813.1|90865.4|90815.4|90861|90811|54
1637928140000|2021-11-26 12:02:20|90862.8|90812.8|90865.9|90815.9|90870.4|90820.4|90861.8|90811.8|54
1637928150000|2021-11-26 12:02:30|90868.6|90818.6|90859.1|90809.1|90868.7|90818.7|90855.9|90805.9|43
1637928160000|2021-11-26 12:02:40|90859.4|90809.4|90865.6|90815.6|90866.8|90816.8|90859|90809|40
1637928170000|2021-11-26 12:02:50|90865.1|90815.1|90864.7|90814.7|90867.4|90817.4|90863.7|90813.7|53
1637928180000|2021-11-26 12:03:00|90865.1|90815.1|90865.2|90815.2|90867.6|90817.6|90865|90815|43
1637928190000|2021-11-26 12:03:10|90864.5|90814.5|90861.3|90811.3|90864.7|90814.7|90861.1|90811.1|32
1637928200000|2021-11-26 12:03:20|90861.1|90811.1|90855.1|90805.1|90866.9|90816.9|90853.3|90803.3|59
1637928210000|2021-11-26 12:03:30|90857.5|90807.5|90859.6|90809.6|90860.9|90810.9|90851.2|90801.2|55
1637928220000|2021-11-26 12:03:40|90856.3|90806.3|90858.5|90808.5|90858.5|90808.5|90854.5|90804.5|43
1637928230000|2021-11-26 12:03:50|90858.3|90808.3|90866.3|90816.3|90868|90818|90858.3|90808.3|38
1637928240000|2021-11-26 12:04:00|90866.4|90816.4|90858.8|90808.8|90866.8|90816.8|90856.3|90806.3|50
1637928250000|2021-11-26 12:04:10|90859.3|90809.3|90859|90809|90860|90810|90856|90806|34
1637928260000|2021-11-26 12:04:20|90859.4|90809.4|90855|90805|90860.3|90810.3|90852.8|90802.8|35
1637928270000|2021-11-26 12:04:30|90854.5|90804.5|90852|90802|90854.5|90804.5|90851.1|90801.1|39
1637928280000|2021-11-26 12:04:40|90851.9|90801.9|90845|90795|90852.6|90802.6|90843.7|90793.7|42
1637928290000|2021-11-26 12:04:50|90845.4|90795.4|90848.7|90798.7|90850.4|90800.4|90844.4|90794.4|32
1637928300000|2021-11-26 12:05:00|90849.1|90799.1|90846.9|90796.9|90849.1|90799.1|90846.4|90796.4|25
1637928310000|2021-11-26 12:05:10|90846.5|90796.5|90843.5|90793.5|90848.2|90798.2|90840.4|90790.4|44
1637928320000|2021-11-26 12:05:20|90843.6|90793.6|90841.1|90791.1|90843.6|90793.6|90839.8|90789.8|37
1637928330000|2021-11-26 12:05:30|90840.8|90790.8|90848.1|90798.1|90848.1|90798.1|90840.1|90790.1|39
1637928340000|2021-11-26 12:05:40|90847.7|90797.7|90840.4|90790.4|90847.7|90797.7|90839.5|90789.5|42
1637928350000|2021-11-26 12:05:50|90840.1|90790.1|90842.1|90792.1|90843.1|90793.1|90839.8|90789.8|41
1637928360000|2021-11-26 12:06:00|90842.3|90792.3|90844.5|90794.5|90846.6|90796.6|90842.3|90792.3|45
1637928370000|2021-11-26 12:06:10|90845|90795|90843.1|90793.1|90845|90795|90842.7|90792.7|30
1637928380000|2021-11-26 12:06:20|90843.2|90793.2|90843.5|90793.5|90843.8|90793.8|90842.9|90792.9|17
1637928390000|2021-11-26 12:06:30|90843.4|90793.4|90835.4|90785.4|90846.5|90807.4|90831.5|90784.5|43
1637928400000|2021-11-26 12:06:40|90834.9|90784.9|90833.9|90783.9|90834.9|90784.9|90832.2|90782.2|32
1637928410000|2021-11-26 12:06:50|90833.8|90783.8|90838|90788|90839.9|90789.9|90833.8|90783.8|36
1637928420000|2021-11-26 12:07:00|90839.6|90789.6|90838.7|90788.7|90841.7|90791.7|90837.6|90787.6|49
1637928430000|2021-11-26 12:07:10|90839.1|90789.1|90831|90781|90840.1|90794|90819|90777.9|46
1637928440000|2021-11-26 12:07:20|90830.9|90780.9|90828.6|90778.6|90841.8|90792.2|90817.2|90735.2|59
1637928450000|2021-11-26 12:07:30|90828.3|90778.3|90830.8|90780.8|90831.9|90781.9|90828|90778|41
1637928460000|2021-11-26 12:07:40|90831.2|90781.2|90831.8|90781.8|90833.4|90783.4|90830.5|90780.5|34
1637928470000|2021-11-26 12:07:50|90831.9|90781.9|90815|90765|90832.1|90782.1|90814.6|90764.6|50
1637928480000|2021-11-26 12:08:00|90814.9|90764.9|90797.9|90747.9|90814.9|90764.9|90796.8|90746.8|56
1637928490000|2021-11-26 12:08:10|90797.3|90747.3|90802.1|90752.1|90802.1|90752.1|90795.8|90745.8|40
1637928500000|2021-11-26 12:08:20|90801.2|90751.2|90792.4|90742.4|90802.6|90752.6|90792.2|90742.2|38
1637928510000|2021-11-26 12:08:30|90791.4|90741.4|90791.3|90741.3|90791.8|90741.8|90787.3|90737.3|45
1637928520000|2021-11-26 12:08:40|90791.6|90741.6|90764.9|90714.9|90791.6|90741.6|90763.7|90713.7|52
1637928530000|2021-11-26 12:08:50|90765.3|90715.3|90764|90714|90767.9|90717.9|90763.1|90713.1|37
1637928540000|2021-11-26 12:09:00|90763.9|90713.9|90753.5|90703.5|90764.1|90714.1|90753.4|90703.4|44
1637928550000|2021-11-26 12:09:10|90754|90704|90753.2|90703.2|90754.3|90704.3|90752.8|90702.8|31
1637928560000|2021-11-26 12:09:20|90753.4|90703.4|90760.3|90710.3|90764.9|90714.9|90753.4|90703.4|37
1637928570000|2021-11-26 12:09:30|90759.8|90709.8|90760.5|90710.5|90761.4|90711.4|90758.5|90708.5|27
1637928580000|2021-11-26 12:09:40|90761.2|90711.2|90763.8|90713.8|90767.1|90717.1|90760.4|90710.4|43
1637928590000|2021-11-26 12:09:50|90763.7|90713.7|90765.3|90715.3|90766.2|90716.2|90763.7|90713.7|34
1637928600000|2021-11-26 12:10:00|90765.1|90715.1|90766.2|90716.2|90766.8|90716.8|90764.9|90714.9|31
1637928610000|2021-11-26 12:10:10|90765.7|90715.7|90770.8|90720.8|90771.5|90721.5|90765.7|90715.7|35
1637928620000|2021-11-26 12:10:20|90770.2|90720.2|90770.7|90720.7|90771.5|90721.5|90768.7|90718.7|33
1637928630000|2021-11-26 12:10:30|90770.6|90720.6|90767.5|90717.5|90770.6|90720.6|90766.7|90716.7|29
1637928640000|2021-11-26 12:10:40|90767.4|90717.4|90761.4|90711.4|90770.5|90720.5|90761.4|90711.4|45
1637928650000|2021-11-26 12:10:50|90759.9|90709.9|90761.1|90711.1|90761.2|90711.2|90757|90707|40
1637928660000|2021-11-26 12:11:00|90763.2|90713.2|90760.5|90710.5|90764.8|90714.8|90760|90710|33
1637928670000|2021-11-26 12:11:10|90760.4|90710.4|90763.3|90713.3|90763.4|90713.4|90759.5|90709.5|31
1637928680000|2021-11-26 12:11:20|90762.8|90712.8|90763.7|90713.7|90764.2|90714.2|90760.7|90710.7|36
1637928690000|2021-11-26 12:11:30|90763.3|90713.3|90766.2|90716.2|90769.5|90719.5|90763.2|90713.2|49
1637928700000|2021-11-26 12:11:40|90766.3|90716.3|90762.1|90712.1|90768.3|90718.3|90756.7|90706.7|44
1637928710000|2021-11-26 12:11:50|90761.3|90711.3|90762.5|90712.5|90764|90714|90759.9|90709.9|33
1637928720000|2021-11-26 12:12:00|90763|90713|90763|90713|90763.1|90713.1|90758.8|90708.8|47
1637928730000|2021-11-26 12:12:10|90762.7|90712.7|90764.8|90714.8|90767.6|90717.6|90761.8|90711.8|46
1637928740000|2021-11-26 12:12:20|90762.4|90712.4|90748.2|90698.2|90764.6|90714.6|90748.2|90698.2|57
1637928750000|2021-11-26 12:12:30|90747.1|90697.1|90746.6|90696.6|90751.1|90701.1|90744.4|90694.4|49
1637928760000|2021-11-26 12:12:40|90746.5|90696.5|90753.8|90703.8|90754.2|90704.2|90746.3|90696.3|43
1637928770000|2021-11-26 12:12:50|90754.3|90704.3|90757.1|90707.1|90760.2|90710.2|90753.2|90703.2|46
1637928780000|2021-11-26 12:13:00|90757.3|90707.3|90751.1|90701.1|90757.3|90707.3|90748.3|90698.3|52
1637928790000|2021-11-26 12:13:10|90751|90701|90760.6|90710.6|90760.7|90710.7|90748.3|90698.3|40
1637928800000|2021-11-26 12:13:20|90760.7|90710.7|90767.4|90717.4|90770.7|90720.7|90759.4|90709.4|51
1637928810000|2021-11-26 12:13:30|90767.1|90717.1|90783.9|90733.9|90784.5|90734.5|90766.5|90716.5|56
1637928820000|2021-11-26 12:13:40|90783.8|90733.8|90785.7|90735.7|90788.8|90738.8|90778.4|90728.4|48
1637928830000|2021-11-26 12:13:50|90786.2|90736.2|90763.7|90713.7|90786.6|90736.6|90761.9|90711.9|62
1637928840000|2021-11-26 12:14:00|90764.6|90714.6|90766.6|90716.6|90767.4|90717.4|90760.4|90710.4|48
1637928850000|2021-11-26 12:14:10|90766.9|90716.9|90765.4|90715.4|90766.9|90716.9|90761|90711|35
1637928860000|2021-11-26 12:14:20|90765.5|90715.5|90769.7|90719.7|90777.7|90727.7|90765.5|90715.5|45
1637928870000|2021-11-26 12:14:30|90769.9|90719.9|90773.7|90723.7|90777.4|90727.4|90764.5|90714.5|52
1637928880000|2021-11-26 12:14:40|90774|90724|90785.9|90735.9|90787.1|90737.1|90772.7|90722.7|43
1637928890000|2021-11-26 12:14:50|90786.4|90736.4|90793|90743|90796.1|90746.1|90785.7|90735.7|42
1637928900000|2021-11-26 12:15:00|90793.1|90743.1|90788.8|90738.8|90793.1|90743.1|90780.8|90730.8|57
1637928910000|2021-11-26 12:15:10|90788.2|90738.2|90795|90745|90796.7|90746.7|90785.2|90735.2|58
1637928920000|2021-11-26 12:15:20|90794|90744|90795.8|90745.8|90801.9|90751.9|90791.3|90741.3|59
1637928930000|2021-11-26 12:15:30|90796.4|90746.4|90791.8|90741.8|90798.5|90748.5|90789.9|90739.9|62
1637928940000|2021-11-26 12:15:40|90789.3|90739.3|90789.4|90739.4|90795.6|90745.6|90788|90738|56
1637928950000|2021-11-26 12:15:50|90789.1|90739.1|90791.5|90741.5|90792.9|90742.9|90786.2|90736.2|57
1637928960000|2021-11-26 12:16:00|90791.7|90741.7|90790.4|90740.4|90791.7|90741.7|90787.8|90737.8|54
1637928970000|2021-11-26 12:16:10|90789.3|90739.3|90791|90741|90792.1|90742.1|90789|90739|41
1637928980000|2021-11-26 12:16:20|90790.9|90740.9|90797.2|90747.2|90797.4|90747.4|90788.8|90738.8|47
1637928990000|2021-11-26 12:16:30|90797.9|90747.9|90795|90745|90797.9|90747.9|90788.7|90738.7|37
1637929000000|2021-11-26 12:16:40|90795.1|90745.1|90795.8|90745.8|90797.5|90747.5|90795.1|90745.1|35
1637929010000|2021-11-26 12:16:50|90795.7|90745.7|90796.5|90746.5|90800.8|90750.8|90794.3|90744.3|51
1637929020000|2021-11-26 12:17:00|90793.6|90743.6|90793|90743|90795.3|90745.3|90790.2|90740.2|57
1637929030000|2021-11-26 12:17:10|90792.7|90742.7|90778|90728|90793.4|90743.4|90777.9|90727.9|59
1637929040000|2021-11-26 12:17:20|90778.3|90728.3|90772|90722|90779.5|90729.5|90769|90719|57
1637929050000|2021-11-26 12:17:30|90769.9|90719.9|90758.9|90708.9|90772|90722|90757.6|90707.6|64
1637929060000|2021-11-26 12:17:40|90760.8|90710.8|90781.8|90731.8|90782.1|90732.1|90754.1|90704.1|68
1637929070000|2021-11-26 12:17:50|90782.5|90732.5|90789.5|90739.5|90790.2|90740.2|90781.8|90731.8|62
1637929080000|2021-11-26 12:18:00|90787.1|90737.1|90783.7|90733.7|90791|90741|90783.7|90733.7|55
1637929090000|2021-11-26 12:18:10|90783.5|90733.5|90786.5|90736.5|90788.8|90738.8|90781|90731|39
1637929100000|2021-11-26 12:18:20|90786.6|90736.6|90788.5|90738.5|90791.4|90741.4|90785.8|90735.8|47
1637929110000|2021-11-26 12:18:30|90788.3|90738.3|90786.3|90736.3|90788.7|90738.7|90784.5|90734.5|43
1637929120000|2021-11-26 12:18:40|90786.4|90736.4|90783.7|90733.7|90787.2|90744.4|90767.8|90730.9|36
1637929130000|2021-11-26 12:18:50|90783.6|90733.6|90766.8|90716.8|90783.6|90733.6|90764|90714|54
1637929140000|2021-11-26 12:19:00|90767.1|90717.1|90778.3|90728.3|90779.4|90729.4|90762.7|90712.7|49
1637929150000|2021-11-26 12:19:10|90778.4|90728.4|90780.3|90730.3|90781.1|90731.1|90777.4|90727.4|44
1637929160000|2021-11-26 12:19:20|90780.4|90730.4|90791.8|90741.8|90792.4|90742.4|90780.4|90730.4|47
1637929170000|2021-11-26 12:19:30|90792.1|90742.1|90783|90733|90792.4|90742.4|90781.2|90731.2|52
1637929180000|2021-11-26 12:19:40|90783.2|90733.2|90786.7|90736.7|90788|90738|90782.3|90732.3|54
1637929190000|2021-11-26 12:19:50|90787.1|90737.1|90789.9|90739.9|90795.7|90745.7|90785.5|90735.5|50
1637929200000|2021-11-26 12:20:00|90789.8|90739.8|90785.2|90735.2|90793.3|90743.3|90782.8|90732.8|60
1637929210000|2021-11-26 12:20:10|90786.1|90736.1|90789.1|90739.1|90791.9|90747.8|90772.8|90732.7|46
1637929220000|2021-11-26 12:20:20|90789.8|90739.8|90795.1|90745.1|90795.1|90745.1|90786.8|90736.8|45
1637929230000|2021-11-26 12:20:30|90797.8|90747.8|90794.2|90744.2|90803.6|90753.6|90788.7|90738.7|56
1637929240000|2021-11-26 12:20:40|90795.9|90745.9|90801.5|90751.5|90803.1|90753.1|90791.2|90741.2|42
1637929250000|2021-11-26 12:20:50|90801|90751|90803.1|90753.1|90805.8|90755.8|90800.2|90750.2|36
1637929260000|2021-11-26 12:21:00|90804|90754|90805.8|90755.8|90807.7|90757.7|90801.9|90751.9|40
1637929270000|2021-11-26 12:21:10|90805.5|90755.5|90799|90749|90812.8|90762.8|90796.7|90746.7|52
1637929280000|2021-11-26 12:21:20|90799.2|90749.2|90800.8|90750.8|90802|90752|90798.4|90748.4|35
1637929290000|2021-11-26 12:21:30|90800.7|90750.7|90799.6|90749.6|90800.8|90750.8|90797.6|90747.6|29
1637929300000|2021-11-26 12:21:40|90803|90753|90813.6|90763.6|90821|90771|90803|90753|51
1637929310000|2021-11-26 12:21:50|90814.3|90764.3|90820.4|90770.4|90820.7|90770.7|90814.3|90764.3|47
1637929320000|2021-11-26 12:22:00|90819.6|90769.6|90815.4|90765.4|90819.6|90769.6|90812|90762|53
1637929330000|2021-11-26 12:22:10|90815|90765|90817.4|90767.4|90818|90768|90814.6|90764.6|39
1637929340000|2021-11-26 12:22:20|90817.6|90767.6|90818.4|90768.4|90820.1|90770.1|90814.8|90764.8|32
1637929350000|2021-11-26 12:22:30|90818.5|90768.5|90819.1|90769.1|90823.4|90773.4|90817.6|90767.6|33
1637929360000|2021-11-26 12:22:40|90818.9|90768.9|90829|90779|90830.4|90780.4|90818.8|90768.8|48
1637929370000|2021-11-26 12:22:50|90828.6|90778.6|90838.7|90788.7|90926.6|90822.6|90827.8|90777.8|52
1637929380000|2021-11-26 12:23:00|90839|90789|90837.9|90787.9|90839.9|90789.9|90827.2|90777.2|51
1637929390000|2021-11-26 12:23:10|90838.4|90788.4|90823.9|90773.9|90838.4|90788.4|90821.5|90771.5|57
1637929400000|2021-11-26 12:23:20|90824.1|90774.1|90826.3|90776.3|90830.3|90780.3|90824.1|90774.1|43
1637929410000|2021-11-26 12:23:30|90827.6|90777.6|90819.5|90769.5|90829.4|90779.4|90817.6|90767.6|56
1637929420000|2021-11-26 12:23:40|90819.7|90769.7|90818.1|90768.1|90821.1|90771.1|90814.4|90764.4|41
1637929430000|2021-11-26 12:23:50|90818.8|90768.8|90819.2|90769.2|90825.1|90775.1|90817|90767|46
1637929440000|2021-11-26 12:24:00|90817|90767|90817.8|90767.8|90821.6|90771.6|90817|90767|51
1637929450000|2021-11-26 12:24:10|90818.3|90768.3|90826.2|90776.2|90827.9|90777.9|90817.8|90767.8|48
1637929460000|2021-11-26 12:24:20|90826|90776|90819.3|90769.3|90827.2|90777.2|90818.5|90768.5|43
1637929470000|2021-11-26 12:24:30|90819.4|90769.4|90810.2|90760.2|90821.9|90771.9|90810.2|90760.2|46
1637929480000|2021-11-26 12:24:40|90810.8|90760.8|90805.3|90755.3|90811.9|90761.9|90802.7|90752.7|55
1637929490000|2021-11-26 12:24:50|90805.4|90755.4|90805.8|90755.8|90807.7|90757.7|90804|90754|43
1637929500000|2021-11-26 12:25:00|90805.6|90755.6|90807.7|90757.7|90807.8|90757.8|90803.8|90753.8|36
1637929510000|2021-11-26 12:25:10|90807.5|90757.5|90808.8|90758.8|90809.1|90759.1|90803.9|90753.9|35
1637929520000|2021-11-26 12:25:20|90808.6|90758.6|90806.5|90756.5|90808.8|90758.8|90802.9|90752.9|36
1637929530000|2021-11-26 12:25:30|90805.4|90755.4|90794.9|90744.9|90810.9|90760.9|90789.3|90739.3|46
1637929540000|2021-11-26 12:25:40|90794.4|90744.4|90801.1|90751.1|90801.7|90751.7|90794.4|90744.4|47
1637929550000|2021-11-26 12:25:50|90801.7|90751.7|90802.3|90752.3|90802.3|90752.3|90799.2|90749.2|22
1637929560000|2021-11-26 12:26:00|90802.8|90752.8|90802.8|90752.8|90804.2|90754.2|90798.2|90748.2|30
1637929570000|2021-11-26 12:26:10|90802.9|90752.9|90802.8|90752.8|90803.5|90753.5|90800.6|90750.6|26
1637929580000|2021-11-26 12:26:20|90803.3|90753.3|90800.5|90750.5|90804.2|90754.2|90800.5|90750.5|32
1637929590000|2021-11-26 12:26:30|90800.6|90750.6|90789.6|90739.6|90800.9|90750.9|90788.1|90738.1|40
1637929600000|2021-11-26 12:26:40|90790.2|90740.2|90792.1|90742.1|90793.3|90743.3|90790.2|90740.2|28
1637929610000|2021-11-26 12:26:50|90792.3|90742.3|90790.9|90740.9|90793|90743|90790.9|90740.9|19
1637929620000|2021-11-26 12:27:00|90791.3|90741.3|90790.1|90740.1|90794.4|90744.4|90788.9|90738.9|24
1637929630000|2021-11-26 12:27:10|90789.3|90739.3|90789.3|90739.3|90790.9|90740.9|90786.4|90736.4|38
1637929640000|2021-11-26 12:27:20|90790|90740|90794.6|90744.6|90797.7|90747.7|90789.7|90739.7|34
1637929650000|2021-11-26 12:27:30|90793.2|90743.2|90793.1|90743.1|90794.2|90744.2|90789|90739|25
1637929660000|2021-11-26 12:27:40|90793.5|90743.5|90787.7|90737.7|90793.6|90743.6|90785.1|90735.1|31
1637929670000|2021-11-26 12:27:50|90787.8|90737.8|90788.2|90738.2|90789|90739|90786.6|90736.6|44
1637929680000|2021-11-26 12:28:00|90788.7|90738.7|90804.8|90754.8|90804.8|90754.8|90785.9|90735.9|38
1637929690000|2021-11-26 12:28:10|90800.9|90750.9|90802|90752|90806.5|90756.5|90799.2|90749.2|53
1637929700000|2021-11-26 12:28:20|90801.3|90751.3|90805.7|90755.7|90805.7|90755.7|90798.2|90748.2|43
1637929710000|2021-11-26 12:28:30|90804.9|90754.9|90807|90757|90808.9|90758.9|90804.2|90754.2|39
1637929720000|2021-11-26 12:28:40|90806.8|90756.8|90805.2|90755.2|90808.8|90758.8|90804.9|90754.9|21
1637929730000|2021-11-26 12:28:50|90804.8|90754.8|90813.8|90763.8|90814.2|90764.2|90798.7|90748.7|47
1637929740000|2021-11-26 12:29:00|90813.7|90763.7|90811.7|90761.7|90815.3|90765.3|90810.2|90760.2|46
1637929750000|2021-11-26 12:29:10|90811.4|90761.4|90813.4|90763.4|90816.6|90766.6|90811.2|90761.2|43
1637929760000|2021-11-26 12:29:20|90814|90764|90813.8|90763.8|90815.8|90765.8|90809.3|90759.3|44
1637929770000|2021-11-26 12:29:30|90815.6|90765.6|90815.1|90765.1|90815.8|90765.8|90810.9|90760.9|37
1637929780000|2021-11-26 12:29:40|90813.9|90763.9|90803.7|90753.7|90817.1|90767.1|90803.3|90753.3|45
1637929790000|2021-11-26 12:29:50|90803.8|90753.8|90817.7|90767.7|90817.7|90767.7|90803.5|90753.5|44
1637929800000|2021-11-26 12:30:00|90817.8|90767.8|90817.6|90767.6|90818.7|90768.7|90816.3|90766.3|39
1637929810000|2021-11-26 12:30:10|90818|90768|90816.9|90766.9|90823.2|90773.2|90815.9|90765.9|41
1637929820000|2021-11-26 12:30:20|90817.4|90767.4|90826.3|90776.3|90827.3|90777.3|90816|90766|45
1637929830000|2021-11-26 12:30:30|90826.7|90776.7|90833.2|90783.2|90835.6|90785.6|90824.5|90774.5|46
1637929840000|2021-11-26 12:30:40|90833.5|90783.5|90835.1|90785.1|90836.7|90786.7|90833.1|90783.1|41
1637929850000|2021-11-26 12:30:50|90834.3|90784.3|90838.3|90788.3|90838.3|90788.3|90834.2|90784.2|35
1637929860000|2021-11-26 12:31:00|90838.4|90788.4|90834.6|90784.6|90838.8|90788.8|90833.1|90783.1|43
1637929870000|2021-11-26 12:31:10|90835.1|90785.1|90829|90779|90837.5|90787.5|90829|90779|45
1637929880000|2021-11-26 12:31:20|90830.8|90780.8|90820.8|90770.8|90830.8|90780.8|90819.9|90769.9|36
1637929890000|2021-11-26 12:31:30|90820.6|90770.6|90814.8|90764.8|90823.2|90773.2|90814.8|90764.8|40
1637929900000|2021-11-26 12:31:40|90816.5|90766.5|90810.6|90760.6|90816.5|90766.5|90808.8|90758.8|49
1637929910000|2021-11-26 12:31:50|90810.8|90760.8|90806.5|90756.5|90810.8|90760.8|90805.7|90755.7|32
1637929920000|2021-11-26 12:32:00|90807.1|90757.1|90812.6|90762.6|90814.4|90764.4|90807.1|90757.1|48
1637929930000|2021-11-26 12:32:10|90812.9|90762.9|90792.2|90742.2|90815.5|90765.5|90792.2|90742.2|42
1637929940000|2021-11-26 12:32:20|90791.2|90741.2|90791.9|90741.9|90794.8|90744.8|90789.1|90739.1|46
1637929950000|2021-11-26 12:32:30|90790.9|90740.9|90790.7|90740.7|90791.3|90741.3|90789.5|90739.5|23
1637929960000|2021-11-26 12:32:40|90791|90741|90792.6|90742.6|90793.2|90743.2|90791|90741|37
1637929970000|2021-11-26 12:32:50|90792.8|90742.8|90794.3|90744.3|90794.8|90744.8|90792|90742|37
1637929980000|2021-11-26 12:33:00|90794.1|90744.1|90796|90746|90796.1|90746.1|90793.8|90743.8|29
1637929990000|2021-11-26 12:33:10|90795.7|90745.7|90796|90746|90796.5|90746.5|90794.6|90744.6|21
1637930000000|2021-11-26 12:33:20|90796.3|90746.3|90793.2|90743.2|90796.3|90746.3|90793.2|90743.2|24
1637930010000|2021-11-26 12:33:30|90792.9|90742.9|90767.2|90717.2|90793.9|90755.5|90764.1|90697|51
1637930020000|2021-11-26 12:33:40|90768.6|90718.6|90765.3|90715.3|90768.6|90718.6|90761|90711|43
1637930030000|2021-11-26 12:33:50|90765|90715|90773.8|90723.8|90773.8|90723.8|90764.6|90714.6|40
1637930040000|2021-11-26 12:34:00|90773.4|90723.4|90779|90729|90780.6|90730.6|90772.9|90722.9|41
1637930050000|2021-11-26 12:34:10|90779.2|90729.2|90779.1|90729.1|90779.2|90729.2|90776.2|90726.2|27
1637930060000|2021-11-26 12:34:20|90777.5|90727.5|90777.7|90727.7|90782|90732|90777.3|90727.3|37
1637930070000|2021-11-26 12:34:30|90778.6|90728.6|90795.1|90745.1|90795.4|90745.4|90778.4|90728.4|60
1637930080000|2021-11-26 12:34:40|90797.9|90747.9|90795.7|90745.7|90798.7|90748.7|90793.3|90743.3|32
1637930090000|2021-11-26 12:34:50|90795.8|90745.8|90797.5|90747.5|90798.7|90748.7|90786.8|90736.8|64
1637930100000|2021-11-26 12:35:00|90797.8|90747.8|90796.4|90746.4|90802.9|90752.9|90795.4|90745.4|55
1637930110000|2021-11-26 12:35:10|90795.6|90745.6|90806.2|90756.2|90808.7|90758.7|90795.4|90745.4|42
1637930120000|2021-11-26 12:35:20|90805.1|90755.1|90804.4|90754.4|90807|90757|90803.1|90753.1|34
1637930130000|2021-11-26 12:35:30|90804.5|90754.5|90803.1|90753.1|90807.5|90757.5|90802.6|90752.6|37
1637930140000|2021-11-26 12:35:40|90803.3|90753.3|90807.7|90757.7|90808.9|90758.9|90802.8|90752.8|43
1637930150000|2021-11-26 12:35:50|90807.3|90757.3|90809.4|90759.4|90812.1|90762.1|90801.7|90751.7|45
1637930160000|2021-11-26 12:36:00|90810.5|90760.5|90798.7|90748.7|90810.5|90760.5|90796.7|90746.7|48
1637930170000|2021-11-26 12:36:10|90798.4|90748.4|90794.9|90744.9|90798.4|90748.4|90794.7|90744.7|36
1637930180000|2021-11-26 12:36:20|90794.8|90744.8|90796.7|90746.7|90799.3|90749.3|90794.4|90744.4|36
1637930190000|2021-11-26 12:36:30|90796.3|90746.3|90794.1|90744.1|90797.7|90747.7|90793.5|90743.5|38
1637930200000|2021-11-26 12:36:40|90793.8|90743.8|90797.9|90747.9|90797.9|90747.9|90789.3|90739.3|44
1637930210000|2021-11-26 12:36:50|90797.3|90747.3|90798.8|90748.8|90800.7|90750.7|90796.5|90746.5|40
1637930220000|2021-11-26 12:37:00|90798.5|90748.5|90795.1|90745.1|90798.9|90748.9|90790.5|90740.5|55
1637930230000|2021-11-26 12:37:10|90794.9|90744.9|90793.8|90743.8|90802.4|90752.4|90793.8|90743.8|51
1637930240000|2021-11-26 12:37:20|90793.4|90743.4|90785.5|90735.5|90793.4|90743.4|90782.9|90732.9|54
1637930250000|2021-11-26 12:37:30|90784.7|90734.7|90787.3|90737.3|90787.5|90737.5|90783.3|90733.3|42
1637930260000|2021-11-26 12:37:40|90786.9|90736.9|90787.7|90737.7|90788|90738|90786|90736|26
1637930270000|2021-11-26 12:37:50|90787.2|90737.2|90777|90727|90791.3|90741.3|90775.2|90725.2|53
1637930280000|2021-11-26 12:38:00|90776|90726|90772.6|90722.6|90780.7|90730.7|90770.7|90720.7|51
1637930290000|2021-11-26 12:38:10|90772.5|90722.5|90764.9|90714.9|90772.5|90722.5|90760.8|90710.8|42
1637930300000|2021-11-26 12:38:20|90765.7|90715.7|90775.6|90725.6|90779.1|90729.1|90763.7|90713.7|47
1637930310000|2021-11-26 12:38:30|90774.1|90724.1|90776.1|90726.1|90779.6|90729.6|90774.1|90724.1|46
1637930320000|2021-11-26 12:38:40|90776.4|90726.4|90770.1|90720.1|90776.7|90726.7|90767.6|90717.6|49
1637930330000|2021-11-26 12:38:50|90769.9|90719.9|90770|90720|90770.8|90720.8|90769.2|90719.2|27
1637930340000|2021-11-26 12:39:00|90769.8|90719.8|90784|90734|90784.8|90734.8|90769.8|90719.8|54
1637930350000|2021-11-26 12:39:10|90783.1|90733.1|90786.2|90736.2|90789|90739|90782.4|90732.4|49
1637930360000|2021-11-26 12:39:20|90786.3|90736.3|90781.2|90731.2|90789.6|90739.6|90780.8|90730.8|40
1637930370000|2021-11-26 12:39:30|90781.4|90731.4|90776.9|90726.9|90782.2|90732.2|90774|90724|50
1637930380000|2021-11-26 12:39:40|90776.6|90726.6|90767|90717|90776.7|90726.7|90763.3|90713.3|46
1637930390000|2021-11-26 12:39:50|90766.7|90716.7|90767.1|90717.1|90769.4|90719.4|90766.7|90716.7|37
1637930400000|2021-11-26 12:40:00|90766.9|90716.9|90768.8|90718.8|90768.9|90718.9|90763.8|90713.8|47
1637930410000|2021-11-26 12:40:10|90769.2|90719.2|90776.3|90726.3|90783.1|90733.1|90769.2|90719.2|48
1637930420000|2021-11-26 12:40:20|90777.9|90727.9|90777.7|90727.7|90781.3|90731.3|90772.9|90722.9|49
1637930430000|2021-11-26 12:40:30|90778.3|90728.3|90784.6|90734.6|90784.6|90734.6|90777.2|90727.2|48
1637930440000|2021-11-26 12:40:40|90785|90735|90783.5|90733.5|90785.5|90735.5|90782.6|90732.6|27
1637930450000|2021-11-26 12:40:50|90783.3|90733.3|90776.8|90726.8|90783.3|90733.3|90773.5|90723.5|47
1637930460000|2021-11-26 12:41:00|90776.9|90726.9|90789.4|90739.4|90790.9|90740.9|90774.9|90724.9|44
1637930470000|2021-11-26 12:41:10|90791.2|90741.2|90791.1|90741.1|90792.9|90742.9|90787.5|90737.5|54
1637930480000|2021-11-26 12:41:20|90791|90741|90780.7|90730.7|90791.2|90741.2|90777.6|90727.6|51
1637930490000|2021-11-26 12:41:30|90780|90730|90784.2|90734.2|90789.3|90739.3|90780|90730|51
1637930500000|2021-11-26 12:41:40|90784.5|90734.5|90783.4|90733.4|90786.6|90736.6|90782.2|90732.2|38
1637930510000|2021-11-26 12:41:50|90783.5|90733.5|90779.4|90729.4|90784.4|90734.4|90765|90715|65
1637930520000|2021-11-26 12:42:00|90778.9|90728.9|90784.4|90734.4|90788|90738|90778.9|90728.9|46
1637930530000|2021-11-26 12:42:10|90785.2|90735.2|90789.2|90739.2|90789.3|90739.3|90785.2|90735.2|35
1637930540000|2021-11-26 12:42:20|90789.3|90739.3|90785|90735|90789.8|90739.8|90779.4|90729.4|40
1637930550000|2021-11-26 12:42:30|90784|90734|90778.4|90728.4|90789.8|90739.8|90778.2|90728.2|51
1637930560000|2021-11-26 12:42:40|90778.6|90728.6|90775.1|90725.1|90779.3|90729.3|90771.3|90721.3|47
1637930570000|2021-11-26 12:42:50|90774.3|90724.3|90771.3|90721.3|90776.8|90726.8|90770.8|90720.8|52
1637930580000|2021-11-26 12:43:00|90771.2|90721.2|90769.3|90719.3|90774.6|90724.6|90769.3|90719.3|38
1637930590000|2021-11-26 12:43:10|90769.6|90719.6|90767.9|90717.9|90774.2|90724.2|90766.3|90716.3|36
1637930600000|2021-11-26 12:43:20|90768|90718|90768.1|90718.1|90769.6|90719.6|90767.2|90717.2|46
1637930610000|2021-11-26 12:43:30|90768.3|90718.3|90765.9|90715.9|90768.3|90718.3|90762.3|90712.3|44
1637930620000|2021-11-26 12:43:40|90766.1|90716.1|90768.7|90718.7|90769.6|90719.6|90766.1|90716.1|32
1637930630000|2021-11-26 12:43:50|90769.4|90719.4|90762.8|90712.8|90772.4|90722.4|90761.3|90711.3|40
1637930640000|2021-11-26 12:44:00|90761.6|90711.6|90750.9|90700.9|90762.2|90712.2|90748|90698|53
1637930650000|2021-11-26 12:44:10|90750.7|90700.7|90736.7|90686.7|90750.7|90700.7|90736.2|90686.2|56
1637930660000|2021-11-26 12:44:20|90737|90687|90741.6|90691.6|90744.8|90694.8|90736.1|90686.1|47
1637930670000|2021-11-26 12:44:30|90741.9|90691.9|90733.1|90683.1|90742.7|90692.7|90732.1|90682.1|58
1637930680000|2021-11-26 12:44:40|90733|90683|90734|90684|90734.9|90684.9|90730.7|90680.7|45
1637930690000|2021-11-26 12:44:50|90733.8|90683.8|90732|90682|90735.2|90685.2|90729.1|90679.1|34
1637930700000|2021-11-26 12:45:00|90731.8|90681.8|90740|90690|90742.1|90692.1|90731.8|90681.8|48
1637930710000|2021-11-26 12:45:10|90740.1|90690.1|90723.8|90673.8|90740.7|90690.7|90723.8|90673.8|46
1637930720000|2021-11-26 12:45:20|90722.5|90672.5|90718|90668|90725.1|90675.1|90716.2|90666.2|40
1637930730000|2021-11-26 12:45:30|90717.1|90667.1|90718.1|90668.1|90719.8|90669.8|90717.1|90667.1|40
1637930740000|2021-11-26 12:45:40|90718|90668|90718.3|90668.3|90718.8|90668.8|90717.2|90667.2|22
1637930750000|2021-11-26 12:45:50|90718.6|90668.6|90725|90675|90725.3|90675.3|90716.8|90666.8|39
1637930760000|2021-11-26 12:46:00|90725.2|90675.2|90725.2|90675.2|90725.2|90675.2|90722.5|90672.5|38
1637930770000|2021-11-26 12:46:10|90725.4|90675.4|90717.1|90667.1|90726|90676|90715.2|90665.2|50
1637930780000|2021-11-26 12:46:20|90717.5|90667.5|90718.3|90668.3|90719.7|90669.7|90715.3|90665.3|45
1637930790000|2021-11-26 12:46:30|90718.5|90668.5|90715.9|90665.9|90723|90673|90715.8|90665.8|47
1637930800000|2021-11-26 12:46:40|90716.3|90666.3|90716.7|90666.7|90717.4|90667.4|90715.9|90665.9|35
1637930810000|2021-11-26 12:46:50|90716.8|90666.8|90721.8|90671.8|90722.8|90672.8|90716.4|90666.4|43
1637930820000|2021-11-26 12:47:00|90721.9|90671.9|90725|90675|90727.8|90677.8|90719.8|90669.8|50
1637930830000|2021-11-26 12:47:10|90725.4|90675.4|90721.3|90671.3|90727.8|90677.8|90718.7|90668.7|55
1637930840000|2021-11-26 12:47:20|90721.7|90671.7|90728.3|90678.3|90731.5|90681.5|90721.7|90671.7|36
1637930850000|2021-11-26 12:47:30|90729.9|90679.9|90724.1|90674.1|90729.9|90679.9|90720.1|90670.1|44
1637930860000|2021-11-26 12:47:40|90725|90675|90718|90668|90725|90675|90716.8|90666.8|46
1637930870000|2021-11-26 12:47:50|90718.3|90668.3|90715.6|90665.6|90718.3|90668.3|90713.8|90663.8|38
1637930880000|2021-11-26 12:48:00|90715.8|90665.8|90717.4|90667.4|90717.4|90667.4|90713.1|90663.1|31
1637930890000|2021-11-26 12:48:10|90717|90667|90721.2|90671.2|90723.4|90673.4|90715.8|90665.8|27
1637930900000|2021-11-26 12:48:20|90721.6|90671.6|90723.9|90673.9|90724.4|90674.4|90720.4|90670.4|34
1637930910000|2021-11-26 12:48:30|90723.8|90673.8|90723.5|90673.5|90724.4|90674.4|90721.7|90671.7|33
1637930920000|2021-11-26 12:48:40|90723.9|90673.9|90735.4|90685.4|90735.6|90685.6|90723.8|90673.8|31
1637930930000|2021-11-26 12:48:50|90735.1|90685.1|90748.3|90698.3|90749.7|90699.7|90735.1|90685.1|51
1637930940000|2021-11-26 12:49:00|90749|90699|90749.7|90699.7|90750.6|90700.6|90748.2|90698.2|41
1637930950000|2021-11-26 12:49:10|90748.8|90698.8|90747.3|90697.3|90750.5|90700.5|90747|90697|30
1637930960000|2021-11-26 12:49:20|90743|90693|90748.6|90698.6|90750.6|90700.6|90741.3|90691.3|33
1637930970000|2021-11-26 12:49:30|90746.6|90696.6|90744.6|90694.6|90748.2|90698.2|90744|90694|32
1637930980000|2021-11-26 12:49:40|90745.3|90695.3|90746.8|90696.8|90747.7|90697.7|90745.2|90695.2|34
1637930990000|2021-11-26 12:49:50|90746.9|90696.9|90746.2|90696.2|90746.9|90696.9|90745.1|90695.1|15
1637931000000|2021-11-26 12:50:00|90746.7|90696.7|90744.9|90694.9|90751|90710.5|90735.5|90691.5|59
1637931010000|2021-11-26 12:50:10|90746.2|90696.2|90756.1|90706.1|90756.9|90706.9|90743.3|90693.3|56
1637931020000|2021-11-26 12:50:20|90756.4|90706.4|90761.4|90711.4|90762.2|90712.2|90756|90706|45
1637931030000|2021-11-26 12:50:30|90763.3|90713.3|90761.8|90711.8|90763.3|90713.3|90759|90709|34
1637931040000|2021-11-26 12:50:40|90762|90712|90761.4|90711.4|90764.7|90714.7|90759.8|90709.8|38
1637931050000|2021-11-26 12:50:50|90761.6|90711.6|90756|90706|90763.8|90713.8|90753.7|90703.7|42
1637931060000|2021-11-26 12:51:00|90756.3|90706.3|90752.4|90702.4|90758.3|90708.3|90751.9|90701.9|42
1637931070000|2021-11-26 12:51:10|90752|90702|90735.9|90685.9|90753.2|90703.2|90733.6|90683.6|53
1637931080000|2021-11-26 12:51:20|90734.5|90684.5|90745.8|90695.8|90746.7|90696.7|90734.5|90684.5|52
1637931090000|2021-11-26 12:51:30|90745.2|90695.2|90741.3|90691.3|90746.4|90696.4|90740.2|90690.2|38
1637931100000|2021-11-26 12:51:40|90741.6|90691.6|90744.4|90694.4|90745.5|90695.5|90741|90691|41
1637931110000|2021-11-26 12:51:50|90744.5|90694.5|90753.3|90703.3|90757.2|90707.2|90744.5|90694.5|57
1637931120000|2021-11-26 12:52:00|90753.2|90703.2|90766.9|90716.9|90769|90719|90753|90703|45
1637931130000|2021-11-26 12:52:10|90767.2|90717.2|90766.6|90716.6|90767.3|90717.3|90762.8|90712.8|43
1637931140000|2021-11-26 12:52:20|90766.9|90716.9|90768.1|90718.1|90774.6|90724.6|90766.5|90716.5|41
1637931150000|2021-11-26 12:52:30|90768.6|90718.6|90764.4|90714.4|90771.2|90721.2|90762.3|90712.3|49
1637931160000|2021-11-26 12:52:40|90763.3|90713.3|90767.8|90717.8|90769.3|90719.3|90759|90709|51
1637931170000|2021-11-26 12:52:50|90767.7|90717.7|90743.2|90693.2|90770|90720|90741.5|90691.5|48
1637931180000|2021-11-26 12:53:00|90744.1|90694.1|90736.4|90686.4|90746.4|90696.4|90736.1|90686.1|50
1637931190000|2021-11-26 12:53:10|90735|90685|90730.5|90680.5|90736.2|90686.2|90729.9|90679.9|45
1637931200000|2021-11-26 12:53:20|90730.2|90680.2|90735.1|90685.1|90737.8|90687.8|90729.7|90679.7|51
1637931210000|2021-11-26 12:53:30|90733.9|90683.9|90739.9|90689.9|90740.3|90690.3|90733.9|90683.9|49
1637931220000|2021-11-26 12:53:40|90739.8|90689.8|90748.7|90698.7|90749.4|90699.4|90739.3|90689.3|38
1637931230000|2021-11-26 12:53:50|90747.3|90697.3|90750.2|90700.2|90751.7|90701.7|90747.3|90697.3|43
1637931240000|2021-11-26 12:54:00|90750|90700|90744.7|90694.7|90750|90700|90742.4|90692.4|53
1637931250000|2021-11-26 12:54:10|90744.6|90694.6|90751.2|90701.2|90752.2|90702.2|90744.5|90694.5|52
1637931260000|2021-11-26 12:54:20|90750.9|90700.9|90753.9|90703.9|90757.3|90707.3|90750.9|90700.9|51
1637931270000|2021-11-26 12:54:30|90753.5|90703.5|90751.8|90701.8|90754.6|90704.6|90746.8|90696.8|52
1637931280000|2021-11-26 12:54:40|90751.9|90701.9|90747.7|90697.7|90756.7|90706.7|90747|90697|44
1637931290000|2021-11-26 12:54:50|90749|90699|90751.9|90701.9|90754.2|90704.2|90748.1|90698.1|58
1637931300000|2021-11-26 12:55:00|90752.9|90702.9|90747.7|90697.7|90754.8|90704.8|90746.4|90696.4|41
1637931310000|2021-11-26 12:55:10|90749.2|90699.2|90748.4|90698.4|90755.2|90705.2|90746.7|90696.7|49
1637931320000|2021-11-26 12:55:20|90748.3|90698.3|90755.9|90705.9|90756.8|90706.8|90738.4|90688.4|54
1637931330000|2021-11-26 12:55:30|90756.6|90706.6|90762.3|90712.3|90765|90715|90755.3|90705.3|57
1637931340000|2021-11-26 12:55:40|90761.9|90711.9|90764|90714|90764.6|90714.6|90761.9|90711.9|39
1637931350000|2021-11-26 12:55:50|90762.9|90712.9|90761.5|90711.5|90768|90718|90760|90710|55
1637931360000|2021-11-26 12:56:00|90761.9|90711.9|90753.2|90703.2|90766.1|90716.1|90753|90703|60
1637931370000|2021-11-26 12:56:10|90752.9|90702.9|90741.4|90691.4|90755.4|90705.4|90737.1|90687.1|56
1637931380000|2021-11-26 12:56:20|90741.3|90691.3|90734.8|90684.8|90743.3|90693.3|90731.5|90681.5|64
1637931390000|2021-11-26 12:56:30|90734.5|90684.5|90760.4|90710.4|90760.4|90710.4|90730.2|90680.2|54
1637931400000|2021-11-26 12:56:40|90760.5|90710.5|90788.9|90738.9|90791.8|90741.8|90760.5|90710.5|61
1637931410000|2021-11-26 12:56:50|90788.8|90738.8|90782|90732|90788.8|90738.8|90779.4|90729.4|54
1637931420000|2021-11-26 12:57:00|90782.2|90732.2|90781.2|90731.2|90788.2|90738.2|90768.9|90718.9|59
1637931430000|2021-11-26 12:57:10|90783.3|90733.3|90770.9|90720.9|90785|90735|90770.7|90720.7|54
1637931440000|2021-11-26 12:57:20|90774.5|90724.5|90786.2|90736.2|90788.3|90738.3|90769.8|90719.8|50
1637931450000|2021-11-26 12:57:30|90786.6|90736.6|90784.1|90734.1|90787.1|90737.1|90781.1|90731.1|57
1637931460000|2021-11-26 12:57:40|90783.2|90733.2|90785|90735|90792.4|90742.4|90782.1|90732.1|51
1637931470000|2021-11-26 12:57:50|90785.1|90735.1|90791.5|90741.5|90793.2|90743.2|90785.1|90735.1|48
1637931480000|2021-11-26 12:58:00|90791.6|90741.6|90790.5|90740.5|90794|90744|90788.6|90738.6|36
1637931490000|2021-11-26 12:58:10|90790.6|90740.6|90800.3|90750.3|90801.4|90751.4|90790.3|90740.3|46
1637931500000|2021-11-26 12:58:20|90800.4|90750.4|90807.6|90757.6|90809.1|90759.1|90798.9|90748.9|52
1637931510000|2021-11-26 12:58:30|90808.5|90758.5|90808.5|90758.5|90816.8|90766.8|90807.6|90757.6|54
1637931520000|2021-11-26 12:58:40|90810.7|90760.7|90808|90758|90812.8|90762.8|90805.7|90755.7|43
1637931530000|2021-11-26 12:58:50|90805.9|90755.9|90804.2|90754.2|90812.3|90762.3|90802.9|90752.9|54
1637931540000|2021-11-26 12:59:00|90804.5|90754.5|90802.5|90752.5|90804.5|90754.5|90799.7|90749.7|46
1637931550000|2021-11-26 12:59:10|90803.2|90753.2|90802.6|90752.6|90808.2|90758.2|90802.4|90752.4|39
1637931560000|2021-11-26 12:59:20|90802.7|90752.7|90804.7|90754.7|90804.7|90754.7|90801.7|90751.7|44
1637931570000|2021-11-26 12:59:30|90804.5|90754.5|90798.8|90748.8|90805.5|90755.5|90798.8|90748.8|47
1637931580000|2021-11-26 12:59:40|90798.6|90748.6|90803|90753|90803|90753|90798.1|90748.1|47
1637931590000|2021-11-26 12:59:50|90802.9|90752.9|90805.9|90755.9|90807.1|90757.1|90801.7|90751.7|49
1637931600000|2021-11-26 13:00:00|90804.9|90754.9|90830.5|90780.5|90831.1|90781.1|90804.9|90754.9|65
1637931610000|2021-11-26 13:00:10|90830.1|90780.1|90844.1|90794.1|90848.7|90798.7|90829.2|90779.2|65
1637931620000|2021-11-26 13:00:20|90839.8|90789.8|90839.1|90789.1|90842.7|90792.7|90835.5|90785.5|63
1637931630000|2021-11-26 13:00:30|90838.2|90788.2|90831.3|90781.3|90845.1|90795.1|90831.3|90781.3|60
1637931640000|2021-11-26 13:00:40|90831|90781|90829|90779|90834.4|90784.4|90826.3|90776.3|59
1637931650000|2021-11-26 13:00:50|90828.9|90778.9|90826.4|90776.4|90832.1|90782.1|90818.2|90768.2|65
1637931660000|2021-11-26 13:01:00|90826.5|90776.5|90831.3|90781.3|90838.2|90788.2|90825.9|90775.9|56
1637931670000|2021-11-26 13:01:10|90831.1|90781.1|90842.2|90792.2|90843.2|90793.2|90830.2|90780.2|51
1637931680000|2021-11-26 13:01:20|90842|90792|90848.7|90798.7|90851.2|90801.2|90841.3|90791.3|58
1637931690000|2021-11-26 13:01:30|90846.3|90796.3|90895.5|90845.5|90900.6|90850.6|90842.6|90792.6|66
1637931700000|2021-11-26 13:01:40|90895.7|90845.7|90886.2|90836.2|90897.6|90847.6|90885.9|90835.9|63
1637931710000|2021-11-26 13:01:50|90885.7|90835.7|90888.4|90838.4|90891.7|90841.7|90881.4|90831.4|62
1637931720000|2021-11-26 13:02:00|90889.1|90839.1|90903.8|90853.8|90905.7|90855.7|90888.5|90838.5|61
1637931730000|2021-11-26 13:02:10|90902.8|90852.8|90890.5|90840.5|90904.5|90854.5|90889.6|90839.6|57
1637931740000|2021-11-26 13:02:20|90891.5|90841.5|90883.8|90833.8|90891.5|90841.5|90882.1|90832.1|55
1637931750000|2021-11-26 13:02:30|90881.9|90831.9|90933.1|90883.1|90933.1|90883.1|90881.9|90831.9|72
1637931760000|2021-11-26 13:02:40|90932.8|90882.8|90948.8|90898.8|90949.8|90899.8|90932.8|90882.8|70
1637931770000|2021-11-26 13:02:50|90949.7|90899.7|90955.6|90905.6|90956.1|90906.1|90947.4|90897.4|55
1637931780000|2021-11-26 13:03:00|90955.4|90905.4|90951.3|90901.3|90957.1|90907.1|90948.7|90898.7|56
1637931790000|2021-11-26 13:03:10|90951.5|90901.5|90951.4|90901.4|90954.8|90904.8|90948.1|90898.1|48
1637931800000|2021-11-26 13:03:20|90950.7|90900.7|90945.1|90895.1|90950.7|90900.7|90938.3|90888.3|56
1637931810000|2021-11-26 13:03:30|90944.9|90894.9|90948.9|90898.9|90952.9|90902.9|90944.9|90894.9|51
1637931820000|2021-11-26 13:03:40|90948.4|90898.4|90952.7|90902.7|90954.1|90904.1|90948.2|90898.2|38
1637931830000|2021-11-26 13:03:50|90952.1|90902.1|90957.7|90907.7|90958.5|90908.5|90950.1|90900.1|54
1637931840000|2021-11-26 13:04:00|90957.2|90907.2|90972.2|90922.2|90973.4|90923.4|90956.7|90906.7|60
1637931850000|2021-11-26 13:04:10|90972.3|90922.3|90972.5|90922.5|90973.1|90923.1|90965.9|90915.9|58
1637931860000|2021-11-26 13:04:20|90971|90921|90967.6|90917.6|90975.7|90925.7|90967.1|90917.1|51
1637931870000|2021-11-26 13:04:30|90967.8|90917.8|90968.1|90918.1|90968.9|90918.9|90966.1|90916.1|40
1637931880000|2021-11-26 13:04:40|90968.3|90918.3|90967.8|90917.8|90969.1|90919.1|90964.6|90914.6|55
1637931890000|2021-11-26 13:04:50|90967.6|90917.6|90955.2|90905.2|90967.8|90917.8|90949|90899|51
1637931900000|2021-11-26 13:05:00|90951.5|90901.5|90947.2|90897.2|90953.4|90903.4|90946.3|90896.3|63
1637931910000|2021-11-26 13:05:10|90947.5|90897.5|90943.2|90893.2|90948.7|90898.7|90941.5|90891.5|54
1637931920000|2021-11-26 13:05:20|90943|90893|90940.4|90890.4|90944.4|90894.4|90940.3|90890.3|48
1637931930000|2021-11-26 13:05:30|90940|90890|90933.6|90883.6|90940.4|90890.4|90933.6|90883.6|52
1637931940000|2021-11-26 13:05:40|90931.1|90881.1|90923.2|90873.2|90933.3|90883.3|90920.3|90870.3|55
1637931950000|2021-11-26 13:05:50|90923|90873|90928.1|90878.1|90928.1|90878.1|90920.3|90870.3|42
1637931960000|2021-11-26 13:06:00|90928.8|90878.8|90919.4|90869.4|90929.6|90879.6|90916.5|90866.5|60
1637931970000|2021-11-26 13:06:10|90919.3|90869.3|90891.2|90841.2|90922.6|90872.6|90890.2|90840.2|54
1637931980000|2021-11-26 13:06:20|90891.4|90841.4|90879|90829|90896|90846|90878.1|90828.1|62
1637931990000|2021-11-26 13:06:30|90878.7|90828.7|90880.6|90830.6|90881|90831|90875.4|90825.4|43
1637932000000|2021-11-26 13:06:40|90881.1|90831.1|90874.6|90824.6|90883.3|90833.3|90874.6|90824.6|41
1637932010000|2021-11-26 13:06:50|90872.9|90822.9|90869.6|90819.6|90874.7|90824.7|90864.9|90814.9|62
1637932020000|2021-11-26 13:07:00|90869.2|90819.2|90865|90815|90869.6|90819.6|90861.7|90811.7|55
1637932030000|2021-11-26 13:07:10|90864.9|90814.9|90863.5|90813.5|90871.1|90821.1|90859.6|90809.6|55
1637932040000|2021-11-26 13:07:20|90863.3|90813.3|90857.9|90807.9|90863.3|90813.3|90856.2|90806.2|52
1637932050000|2021-11-26 13:07:30|90859.2|90809.2|90857.9|90807.9|90861.8|90811.8|90856.4|90806.4|35
1637932060000|2021-11-26 13:07:40|90855.3|90805.3|90858.6|90808.6|90858.6|90808.6|90854|90804|59
1637932070000|2021-11-26 13:07:50|90857.8|90807.8|90842.3|90792.3|90857.8|90807.8|90837.1|90787.1|54
1637932080000|2021-11-26 13:08:00|90843.1|90793.1|90853.5|90803.5|90853.5|90803.5|90843.1|90793.1|58
1637932090000|2021-11-26 13:08:10|90853.2|90803.2|90843.9|90793.9|90855.9|90805.9|90842|90792|60
1637932100000|2021-11-26 13:08:20|90843.8|90793.8|90833.8|90783.8|90845.4|90795.4|90830|90780|52
1637932110000|2021-11-26 13:08:30|90834.3|90784.3|90857.8|90807.8|90859.7|90809.7|90832.9|90782.9|64
1637932120000|2021-11-26 13:08:40|90857.2|90807.2|90866.2|90816.2|90866.2|90816.2|90857.1|90807.1|53
1637932130000|2021-11-26 13:08:50|90866.3|90816.3|90865.1|90815.1|90869.2|90819.2|90864.5|90814.5|51
1637932140000|2021-11-26 13:09:00|90864.9|90814.9|90862.2|90812.2|90864.9|90814.9|90854.8|90804.8|62
1637932150000|2021-11-26 13:09:10|90861.9|90811.9|90860.2|90810.2|90862.6|90812.6|90855.6|90805.6|50
1637932160000|2021-11-26 13:09:20|90861.9|90811.9|90867|90817|90869.2|90819.2|90861.6|90811.6|54
1637932170000|2021-11-26 13:09:30|90867.3|90817.3|90866.8|90816.8|90868.5|90818.5|90864|90814|42
1637932180000|2021-11-26 13:09:40|90867.4|90817.4|90859.3|90809.3|90867.4|90823.6|90848.6|90808.3|35
1637932190000|2021-11-26 13:09:50|90858.7|90808.7|90857.7|90807.7|90862.7|90812.7|90856|90806|61
1637932200000|2021-11-26 13:10:00|90857.8|90807.8|90837.4|90787.4|90858.7|90808.7|90832.2|90782.2|67
1637932210000|2021-11-26 13:10:10|90838|90788|90825.9|90775.9|90840|90790|90823.2|90773.2|58
1637932220000|2021-11-26 13:10:20|90826.2|90776.2|90840.7|90790.7|90841.1|90791.1|90826|90776|46
1637932230000|2021-11-26 13:10:30|90841.1|90791.1|90847.2|90797.2|90848.9|90798.9|90840.8|90790.8|44
1637932240000|2021-11-26 13:10:40|90847.7|90797.7|90856|90806|90856|90806|90845.6|90795.6|56
1637932250000|2021-11-26 13:10:50|90855.3|90805.3|90856.7|90806.7|90860.3|90810.3|90854|90804|46
1637932260000|2021-11-26 13:11:00|90857.5|90807.5|90854.5|90804.5|90862.6|90812.6|90851|90801|59
1637932270000|2021-11-26 13:11:10|90856.5|90806.5|90865.1|90815.1|90866.4|90816.4|90853.9|90803.9|55
1637932280000|2021-11-26 13:11:20|90863.7|90813.7|90874|90824|90875.9|90825.9|90863.7|90813.7|65
1637932290000|2021-11-26 13:11:30|90876.9|90826.9|90883.1|90833.1|90884.1|90834.1|90870.2|90820.2|56
1637932300000|2021-11-26 13:11:40|90883.8|90833.8|90875.5|90825.5|90885.5|90835.5|90875.1|90825.1|57
1637932310000|2021-11-26 13:11:50|90875.6|90825.6|90879.3|90829.3|90881.8|90831.8|90875.4|90825.4|47
1637932320000|2021-11-26 13:12:00|90879.4|90829.4|90883.6|90833.6|90888.8|90838.8|90879.1|90829.1|59
1637932330000|2021-11-26 13:12:10|90883|90833|90889.2|90839.2|90893|90843|90882|90832|58
1637932340000|2021-11-26 13:12:20|90890.3|90840.3|90888.2|90838.2|90891.5|90841.5|90886.5|90836.5|51
1637932350000|2021-11-26 13:12:30|90888|90838|90893.3|90843.3|90894.7|90844.7|90887.4|90837.4|52
1637932360000|2021-11-26 13:12:40|90893.1|90843.1|90885.9|90835.9|90893.3|90843.3|90882.8|90832.8|50
1637932370000|2021-11-26 13:12:50|90885.2|90835.2|90879.3|90829.3|90885.5|90835.5|90875.6|90825.6|57
1637932380000|2021-11-26 13:13:00|90878.4|90828.4|90878|90828|90879.3|90829.3|90875.8|90825.8|43
1637932390000|2021-11-26 13:13:10|90877.6|90827.6|90899.3|90849.3|90906.7|90856.7|90876.4|90826.4|59
1637932400000|2021-11-26 13:13:20|90900.5|90850.5|90911.7|90861.7|90911.7|90861.7|90898.1|90848.1|51
1637932410000|2021-11-26 13:13:30|90911.4|90861.4|90902.6|90852.6|90916.5|90866.5|90902.6|90852.6|55
1637932420000|2021-11-26 13:13:40|90902.4|90852.4|90900|90850|90903.6|90853.6|90897.7|90847.7|42
1637932430000|2021-11-26 13:13:50|90900.1|90850.1|90899.9|90849.9|90900.6|90850.6|90892.8|90842.8|50
1637932440000|2021-11-26 13:14:00|90898.9|90848.9|90894.7|90844.7|90898.9|90848.9|90891.2|90841.2|58
1637932450000|2021-11-26 13:14:10|90894.2|90844.2|90897.3|90847.3|90901.6|90851.6|90892.8|90842.8|48
1637932460000|2021-11-26 13:14:20|90899.6|90849.6|90888.4|90838.4|90899.6|90849.6|90887.5|90837.5|54
1637932470000|2021-11-26 13:14:30|90888.3|90838.3|90885.4|90835.4|90896.4|90846.4|90884.3|90834.3|61
1637932480000|2021-11-26 13:14:40|90887.4|90837.4|90901.1|90851.1|90905.4|90855.4|90886.6|90836.6|59
1637932490000|2021-11-26 13:14:50|90902.2|90852.2|90895.1|90845.1|90902.3|90852.3|90893.7|90843.7|58
1637932500000|2021-11-26 13:15:00|90893.7|90843.7|90902.3|90852.3|90909.2|90859.2|90889.6|90839.6|65
1637932510000|2021-11-26 13:15:10|90905.5|90855.5|90906.6|90856.6|90908.3|90858.3|90901.3|90851.3|54
1637932520000|2021-11-26 13:15:20|90907.3|90857.3|90910.2|90860.2|90910.2|90860.2|90905.7|90855.7|46
1637932530000|2021-11-26 13:15:30|90910.1|90860.1|90913.9|90863.9|90917|90867|90906.6|90856.6|46
1637932540000|2021-11-26 13:15:40|90914.3|90864.3|90924.4|90874.4|90925.9|90875.9|90912.4|90862.4|56
1637932550000|2021-11-26 13:15:50|90924.1|90874.1|90922.5|90872.5|90929.6|90879.6|90919.5|90869.5|53
1637932560000|2021-11-26 13:16:00|90922.7|90872.7|90918.6|90868.6|90923.6|90873.6|90917|90867|41
1637932570000|2021-11-26 13:16:10|90918.9|90868.9|90925.4|90875.4|90928|90878|90918.8|90868.8|48
1637932580000|2021-11-26 13:16:20|90925.3|90875.3|90922.7|90872.7|90926.7|90876.7|90922.2|90872.2|37
1637932590000|2021-11-26 13:16:30|90922.8|90872.8|90934.5|90884.5|90940.1|90890.1|90922.3|90872.3|62
1637932600000|2021-11-26 13:16:40|90934.4|90884.4|90935.7|90885.7|90943|90893|90932.9|90882.9|56
1637932610000|2021-11-26 13:16:50|90935.9|90885.9|90929.6|90879.6|90937.2|90887.2|90925.4|90875.4|44
1637932620000|2021-11-26 13:17:00|90930.1|90880.1|90939.6|90889.6|90939.7|90889.7|90928.7|90878.7|54
1637932630000|2021-11-26 13:17:10|90939.8|90889.8|90935.2|90885.2|90939.9|90889.9|90934.6|90884.6|42
1637932640000|2021-11-26 13:17:20|90935.3|90885.3|90933.6|90883.6|90935.8|90885.8|90931.3|90881.3|44
1637932650000|2021-11-26 13:17:30|90933.9|90883.9|90932.3|90882.3|90934.8|90884.8|90931|90881|45
1637932660000|2021-11-26 13:17:40|90932.2|90882.2|90929.4|90879.4|90933.1|90883.1|90926.1|90876.1|46
1637932670000|2021-11-26 13:17:50|90928|90878|90928.6|90878.6|90928.6|90878.6|90923.6|90873.6|55
1637932680000|2021-11-26 13:18:00|90928.5|90878.5|90930.5|90880.5|90937.3|90887.3|90928.5|90878.5|46
1637932690000|2021-11-26 13:18:10|90931.5|90881.5|90948.4|90898.4|90948.4|90898.4|90927.4|90877.4|54
1637932700000|2021-11-26 13:18:20|90948.3|90898.3|90953.5|90903.5|90955.8|90905.8|90939.4|90889.4|51
1637932710000|2021-11-26 13:18:30|90953.9|90903.9|90955.4|90905.4|90961|90911|90951.4|90901.4|55
1637932720000|2021-11-26 13:18:40|90951.6|90901.6|90950.1|90900.1|90958.5|90908.5|90948.3|90898.3|50
1637932730000|2021-11-26 13:18:50|90949.9|90899.9|90951.4|90901.4|90953.7|90903.7|90944.7|90894.7|52
1637932740000|2021-11-26 13:19:00|90952.1|90902.1|90949.5|90899.5|90952.9|90902.9|90946.3|90896.3|46
1637932750000|2021-11-26 13:19:10|90948.5|90898.5|90952.3|90902.3|90952.5|90902.5|90948.5|90898.5|34
1637932760000|2021-11-26 13:19:20|90952.5|90902.5|90952.3|90902.3|90953.2|90903.2|90951.3|90901.3|30
1637932770000|2021-11-26 13:19:30|90952.8|90902.8|90951.4|90901.4|90952.8|90902.8|90946.5|90896.5|53
1637932780000|2021-11-26 13:19:40|90951|90901|90948.9|90898.9|90951.2|90901.2|90947.4|90897.4|41
1637932790000|2021-11-26 13:19:50|90948.7|90898.7|90950.9|90900.9|90951.1|90901.1|90944.7|90894.7|58
1637932800000|2021-11-26 13:20:00|90955|90905|90960.4|90910.4|90962.7|90912.7|90953|90903|61
1637932810000|2021-11-26 13:20:10|90958.5|90908.5|90956.8|90906.8|90960.6|90910.6|90950.9|90900.9|46
1637932820000|2021-11-26 13:20:20|90956.1|90906.1|90965|90915|90966.3|90916.3|90955.3|90905.3|65
1637932830000|2021-11-26 13:20:30|90964.7|90914.7|90971|90921|90972.9|90922.9|90962.2|90912.2|47
1637932840000|2021-11-26 13:20:40|90971.7|90921.7|90966.2|90916.2|90971.7|90921.7|90962.6|90912.6|47
1637932850000|2021-11-26 13:20:50|90965.9|90915.9|90952.2|90902.2|90967.3|90917.3|90951.1|90901.1|46
1637932860000|2021-11-26 13:21:00|90952.6|90902.6|90948.9|90898.9|90953.7|90903.7|90947.3|90897.3|52
1637932870000|2021-11-26 13:21:10|90948.5|90898.5|90946.8|90896.8|90951.9|90901.9|90940.7|90890.7|54
1637932880000|2021-11-26 13:21:20|90947.2|90897.2|90942.5|90892.5|90947.2|90897.2|90936.5|90886.5|57
1637932890000|2021-11-26 13:21:30|90943.8|90893.8|90948.6|90898.6|90951.6|90901.6|90943.3|90893.3|59
1637932900000|2021-11-26 13:21:40|90949|90899|90945|90895|90949.4|90899.4|90940.6|90890.6|50
1637932910000|2021-11-26 13:21:50|90945.4|90895.4|90946.9|90896.9|90951.9|90901.9|90939.8|90889.8|58
1637932920000|2021-11-26 13:22:00|90947|90897|90931.4|90881.4|90948.3|90898.3|90931.4|90881.4|53
1637932930000|2021-11-26 13:22:10|90929.3|90879.3|90915.9|90865.9|90931.1|90881.1|90912.2|90862.2|66
1637932940000|2021-11-26 13:22:20|90914.7|90864.7|90903.2|90853.2|90914.7|90864.7|90898.8|90848.8|57
1637932950000|2021-11-26 13:22:30|90904.2|90854.2|90894.5|90844.5|90904.2|90854.2|90894.3|90844.3|57
1637932960000|2021-11-26 13:22:40|90895.5|90845.5|90882.7|90832.7|90895.6|90845.6|90882.7|90832.7|56
1637932970000|2021-11-26 13:22:50|90882.9|90832.9|90874.1|90824.1|90884.5|90834.5|90874.1|90824.1|59
1637932980000|2021-11-26 13:23:00|90874.3|90824.3|90865|90815|90874.3|90824.3|90863.3|90813.3|54
1637932990000|2021-11-26 13:23:10|90865.6|90815.6|90875.1|90825.1|90878.3|90828.3|90864.7|90814.7|56
1637933000000|2021-11-26 13:23:20|90875|90825|90875.5|90825.5|90876.4|90826.4|90870.6|90820.6|50
1637933010000|2021-11-26 13:23:30|90876.8|90826.8|90878.7|90828.7|90880|90839.4|90864.4|90823.8|44
1637933020000|2021-11-26 13:23:40|90878.5|90828.5|90878.4|90828.4|90880.4|90830.4|90877.6|90827.6|39
1637933030000|2021-11-26 13:23:50|90878|90828|90870.1|90820.1|90879|90829|90869.6|90819.6|41
1637933040000|2021-11-26 13:24:00|90871.4|90821.4|90873.6|90823.6|90873.6|90823.6|90868|90818|52
1637933050000|2021-11-26 13:24:10|90872.7|90822.7|90875.4|90825.4|90875.6|90825.6|90872.7|90822.7|46
1637933060000|2021-11-26 13:24:20|90875.7|90825.7|90881.4|90831.4|90884.3|90834.3|90875.4|90825.4|53
1637933070000|2021-11-26 13:24:30|90879.4|90829.4|90884.1|90834.1|90885|90835|90878.5|90828.5|50
1637933080000|2021-11-26 13:24:40|90884.2|90834.2|90897.7|90847.7|90901.5|90851.5|90884.1|90834.1|48
1637933090000|2021-11-26 13:24:50|90899.1|90849.1|90900.7|90850.7|90902.3|90852.3|90896.1|90846.1|50
1637933100000|2021-11-26 13:25:00|90901|90851|90912.3|90862.3|90913.3|90863.3|90901|90851|45
1637933110000|2021-11-26 13:25:10|90912|90862|90919.3|90869.3|90922.7|90872.7|90912|90862|62
1637933120000|2021-11-26 13:25:20|90918.6|90868.6|90917.6|90867.6|90920.3|90870.3|90915.6|90865.6|55
1637933130000|2021-11-26 13:25:30|90917.8|90867.8|90967.8|90917.8|90978.5|90917.8|90917.8|90867.8|50
1637933140000|2021-11-26 13:25:40|90964.7|90914.7|90960.9|90910.9|90964.7|90914.7|90951.8|90901.8|68
1637933150000|2021-11-26 13:25:50|90959.7|90909.7|90952.4|90902.4|90961.8|90911.8|90949|90899|65
1637933160000|2021-11-26 13:26:00|90953.9|90903.9|90953.1|90903.1|90955.8|90905.8|90948.3|90898.3|67
1637933170000|2021-11-26 13:26:10|90952.6|90902.6|90948.7|90898.7|90954.9|90904.9|90945.6|90895.6|52
1637933180000|2021-11-26 13:26:20|90948.8|90898.8|90952.6|90902.6|90952.6|90902.6|90943.3|90893.3|58
1637933190000|2021-11-26 13:26:30|90954.5|90904.5|90957.1|90907.1|90961.6|90911.6|90953.1|90903.1|55
1637933200000|2021-11-26 13:26:40|90957.3|90907.3|90964.4|90914.4|90966|90916|90955.6|90905.6|60
1637933210000|2021-11-26 13:26:50|90964.2|90914.2|90966.6|90916.6|90968.9|90918.9|90964.2|90914.2|55
1637933220000|2021-11-26 13:27:00|90965|90915|90972.5|90922.5|90973.3|90923.3|90964.9|90914.9|57
1637933230000|2021-11-26 13:27:10|90972.3|90922.3|90981.8|90931.8|90984.7|90934.7|90971.6|90921.6|50
1637933240000|2021-11-26 13:27:20|90984|90934|90985.2|90935.2|90988.5|90938.5|90983|90933|54
1637933250000|2021-11-26 13:27:30|90985.4|90935.4|90992.1|90942.1|90993.1|90943.1|90982.6|90932.6|64
1637933260000|2021-11-26 13:27:40|90992|90942|90991.4|90941.4|90992.7|90942.7|90989.1|90939.1|49
1637933270000|2021-11-26 13:27:50|90991.1|90941.1|90991.4|90941.4|90993.5|90943.5|90989.6|90939.6|53
1637933280000|2021-11-26 13:28:00|90991.1|90941.1|91001.1|90951.1|91002.5|90952.5|90990.9|90940.9|58
1637933290000|2021-11-26 13:28:10|91001.4|90951.4|90999.9|90949.9|91003.4|90953.4|90999.7|90949.7|37
1637933300000|2021-11-26 13:28:20|91000.2|90950.2|90988.9|90938.9|91000.6|90950.6|90980.5|90930.5|63
1637933310000|2021-11-26 13:28:30|90986.9|90936.9|90983.7|90933.7|90989.7|90939.7|90982.2|90932.2|50
1637933320000|2021-11-26 13:28:40|90983.6|90933.6|90980.6|90930.6|90985.1|90935.1|90977.5|90927.5|54
1637933330000|2021-11-26 13:28:50|90980.5|90930.5|90981.2|90931.2|90984.3|90934.3|90975.5|90925.5|56
1637933340000|2021-11-26 13:29:00|90980.4|90930.4|90987.7|90937.7|90988.5|90938.5|90980.4|90930.4|54
1637933350000|2021-11-26 13:29:10|90988.5|90938.5|90991.8|90941.8|90994.8|90944.8|90987|90937|47
1637933360000|2021-11-26 13:29:20|90991.3|90941.3|90985.7|90935.7|90993.7|90943.7|90981.3|90931.3|59
1637933370000|2021-11-26 13:29:30|90985.9|90935.9|90990.7|90940.7|90994.4|90944.4|90983.1|90933.1|61
1637933380000|2021-11-26 13:29:40|90990.8|90940.8|90980.8|90930.8|90991.6|90941.6|90980.5|90930.5|60
1637933390000|2021-11-26 13:29:50|90981.2|90931.2|90992.5|90942.5|90996.4|90946.4|90980.8|90930.8|59
1637933400000|2021-11-26 13:30:00|90991.2|90941.2|90985.3|90935.3|90992.6|90942.6|90985.3|90935.3|60
1637933410000|2021-11-26 13:30:10|90985.1|90935.1|90990.4|90940.4|90990.6|90940.6|90981.5|90931.5|64
1637933420000|2021-11-26 13:30:20|90993.6|90943.6|90999.8|90949.8|91004.1|90954.1|90991.8|90941.8|59
1637933430000|2021-11-26 13:30:30|90999.9|90949.9|90998.2|90948.2|91002.4|90952.4|90998|90948|44
1637933440000|2021-11-26 13:30:40|90998.3|90948.3|91005.6|90955.6|91006.1|90956.1|90991.3|90941.3|58
1637933450000|2021-11-26 13:30:50|91003.3|90953.3|91016.4|90966.4|91026.8|90976.8|90999.7|90949.7|66
1637933460000|2021-11-26 13:31:00|91016.8|90966.8|91004.6|90954.6|91020.8|90970.8|91004.3|90954.3|64
1637933470000|2021-11-26 13:31:10|91004.4|90954.4|90996|90946|91005|90955|90994|90944|51
1637933480000|2021-11-26 13:31:20|90995.7|90945.7|90988|90938|91001.6|90951.6|90986.7|90936.7|55
1637933490000|2021-11-26 13:31:30|90988.1|90938.1|90990.9|90940.9|90995.6|90945.6|90988.1|90938.1|56
1637933500000|2021-11-26 13:31:40|90990.3|90940.3|90983.7|90933.7|90990.3|90940.3|90983.2|90933.2|50
1637933510000|2021-11-26 13:31:50|90983.5|90933.5|90977|90927|90984.8|90934.8|90976.9|90926.9|40
1637933520000|2021-11-26 13:32:00|90977.7|90927.7|90979.2|90929.2|90980.2|90930.2|90976.3|90926.3|48
1637933530000|2021-11-26 13:32:10|90979.3|90929.3|90989.8|90939.8|90991.2|90941.2|90979.3|90929.3|42
1637933540000|2021-11-26 13:32:20|90990.1|90940.1|90987.3|90937.3|90992.6|90942.6|90986.8|90936.8|46
1637933550000|2021-11-26 13:32:30|90986.1|90936.1|90990.9|90940.9|90992.7|90942.7|90984.4|90934.4|59
1637933560000|2021-11-26 13:32:40|90990.8|90940.8|90987.4|90937.4|90992.8|90942.8|90985.9|90935.9|53
1637933570000|2021-11-26 13:32:50|90987.8|90937.8|90991|90941|90992.1|90942.1|90986.2|90936.2|58
1637933580000|2021-11-26 13:33:00|90990.9|90940.9|90996.6|90946.6|90997.5|90947.5|90989.9|90939.9|68
1637933590000|2021-11-26 13:33:10|90996|90946|90985.5|90935.5|90996.9|90946.9|90981.9|90931.9|69
1637933600000|2021-11-26 13:33:20|90983.4|90933.4|90982.6|90932.6|90984|90934|90980.8|90930.8|51
1637933610000|2021-11-26 13:33:30|90986|90936|90984.9|90934.9|90987.8|90937.8|90984.9|90934.9|53
1637933620000|2021-11-26 13:33:40|90985.1|90935.1|90987.4|90937.4|90987.4|90937.4|90984.1|90934.1|33
1637933630000|2021-11-26 13:33:50|90987.5|90937.5|90990|90940|90990|90940|90987|90937|59
1637933640000|2021-11-26 13:34:00|90990.2|90940.2|90992|90942|91004|90954|90989|90939|53
1637933650000|2021-11-26 13:34:10|90991|90941|90979.4|90929.4|90997.5|90947.5|90978.9|90928.9|71
1637933660000|2021-11-26 13:34:20|90978.9|90928.9|90984.9|90934.9|90987.5|90937.5|90977.2|90927.2|55
1637933670000|2021-11-26 13:34:30|90984.8|90934.8|90988.5|90938.5|90988.5|90938.5|90983.5|90933.5|47
1637933680000|2021-11-26 13:34:40|90994.2|90944.2|90994|90944|90997.7|90947.7|90987.6|90937.6|59
1637933690000|2021-11-26 13:34:50|90995.5|90945.5|90997.8|90947.8|91000.9|90950.9|90995|90945|52
1637933700000|2021-11-26 13:35:00|90997.7|90947.7|91000.8|90950.8|91003.4|90953.4|90997.7|90947.7|59
1637933710000|2021-11-26 13:35:10|91000.7|90950.7|91003|90953|91003.6|90953.6|90997.2|90947.2|54
1637933720000|2021-11-26 13:35:20|91005.1|90955.1|90999.2|90949.2|91006.3|90956.3|90998.6|90948.6|55
1637933730000|2021-11-26 13:35:30|90999.1|90949.1|90990.6|90940.6|90999.2|90949.2|90987.8|90937.8|55
1637933740000|2021-11-26 13:35:40|90990.5|90940.5|90991.2|90941.2|90993.1|90943.1|90990.5|90940.5|36
1637933750000|2021-11-26 13:35:50|90990.8|90940.8|90998.1|90948.1|90999|90949|90987.5|90937.5|50
1637933760000|2021-11-26 13:36:00|90998.6|90948.6|91001|90951|91002.1|90952.1|90995.8|90945.8|50
1637933770000|2021-11-26 13:36:10|91001.6|90951.6|90998.7|90948.7|91004.9|90954.9|90994.7|90944.7|58
1637933780000|2021-11-26 13:36:20|90999.1|90949.1|90996.2|90946.2|91000|90950|90996|90946|39
1637933790000|2021-11-26 13:36:30|90996.1|90946.1|90990.5|90940.5|90998.9|90948.9|90988.8|90938.8|53
1637933800000|2021-11-26 13:36:40|90990.9|90940.9|90963.1|90913.1|90992.1|90942.1|90960.7|90910.7|60
1637933810000|2021-11-26 13:36:50|90962.9|90912.9|90942|90892|90963.1|90913.1|90941.6|90891.6|59
1637933820000|2021-11-26 13:37:00|90942.7|90892.7|90941.5|90891.5|90945.6|90895.6|90940.9|90890.9|50
1637933830000|2021-11-26 13:37:10|90943.1|90893.1|90944.1|90894.1|90944.3|90894.3|90940.4|90890.4|46
1637933840000|2021-11-26 13:37:20|90944.2|90894.2|90939.4|90889.4|90944.2|90894.2|90937.6|90887.6|43
1637933850000|2021-11-26 13:37:30|90939.5|90889.5|90939.2|90889.2|90940.2|90890.2|90937.3|90887.3|38
1637933860000|2021-11-26 13:37:40|90939.4|90889.4|90933.6|90883.6|90939.4|90889.4|90932.8|90882.8|51
1637933870000|2021-11-26 13:37:50|90934.4|90884.4|90933|90883|90937.5|90887.5|90932.9|90882.9|45
1637933880000|2021-11-26 13:38:00|90931.2|90881.2|90931.6|90881.6|90932.1|90882.1|90931.1|90881.1|36
1637933890000|2021-11-26 13:38:10|90931.3|90881.3|90934|90884|90934.1|90884.1|90930.4|90880.4|45
1637933900000|2021-11-26 13:38:20|90934.4|90884.4|90941.7|90891.7|90941.7|90891.7|90934.4|90884.4|45
1637933910000|2021-11-26 13:38:30|90942.4|90892.4|90939.5|90889.5|90944.9|90894.9|90939.5|90889.5|33
1637933920000|2021-11-26 13:38:40|90940.6|90890.6|90943.6|90893.6|90944|90894|90940.6|90890.6|41
1637933930000|2021-11-26 13:38:50|90943.7|90893.7|90946.7|90896.7|90947.1|90897.1|90937.1|90887.1|51
1637933940000|2021-11-26 13:39:00|90945.9|90895.9|90945.2|90895.2|90947.8|90897.8|90943.8|90893.8|43
1637933950000|2021-11-26 13:39:10|90944.9|90894.9|90942.4|90892.4|90946.4|90896.4|90941.8|90891.8|43
1637933960000|2021-11-26 13:39:20|90942.2|90892.2|90938.7|90888.7|90942.6|90892.6|90934|90884|48
1637933970000|2021-11-26 13:39:30|90938.3|90888.3|90936.6|90886.6|90939.1|90889.1|90932.3|90882.3|57
1637933980000|2021-11-26 13:39:40|90936.9|90886.9|90934.9|90884.9|90938.8|90888.8|90934.9|90884.9|51
1637933990000|2021-11-26 13:39:50|90934.7|90884.7|90934.3|90884.3|90935.4|90885.4|90933.7|90883.7|34
1637934000000|2021-11-26 13:40:00|90934.2|90884.2|90929.9|90879.9|90934.9|90884.9|90925|90875|52
1637934010000|2021-11-26 13:40:10|90929.8|90879.8|90925.9|90875.9|90934|90884|90925.4|90875.4|60
1637934020000|2021-11-26 13:40:20|90926.6|90876.6|90931.8|90881.8|90931.9|90881.9|90925.1|90875.1|51
1637934030000|2021-11-26 13:40:30|90931.5|90881.5|90937.4|90887.4|90939|90889|90926.9|90876.9|66
1637934040000|2021-11-26 13:40:40|90937.1|90887.1|90938.9|90888.9|90938.9|90888.9|90931.9|90881.9|47
1637934050000|2021-11-26 13:40:50|90938.7|90888.7|90928|90878|90938.7|90888.7|90927.2|90877.2|45
1637934060000|2021-11-26 13:41:00|90927.7|90877.7|90932|90882|90933.5|90883.5|90926.1|90876.1|54
1637934070000|2021-11-26 13:41:10|90931.7|90881.7|90942.9|90892.9|90943.3|90893.3|90931.7|90881.7|51
1637934080000|2021-11-26 13:41:20|90943.2|90893.2|90942.2|90892.2|90946.1|90896.1|90940.2|90890.2|55
1637934090000|2021-11-26 13:41:30|90942.6|90892.6|90943.9|90893.9|90945.4|90895.4|90941|90891|50
1637934100000|2021-11-26 13:41:40|90943.4|90893.4|90943.1|90893.1|90946|90896|90936.4|90886.4|51
1637934110000|2021-11-26 13:41:50|90943.4|90893.4|90940.9|90890.9|90944.8|90894.8|90940.9|90890.9|50
1637934120000|2021-11-26 13:42:00|90940.1|90890.1|90939.4|90889.4|90941.9|90891.9|90937.4|90887.4|45
1637934130000|2021-11-26 13:42:10|90939.3|90889.3|90943.2|90893.2|90944.8|90894.8|90939.3|90889.3|35
1637934140000|2021-11-26 13:42:20|90942.1|90892.1|90943.1|90893.1|90943.3|90893.3|90936.7|90886.7|49
1637934150000|2021-11-26 13:42:30|90942.6|90892.6|90948.9|90898.9|90950.1|90900.1|90940.9|90890.9|46
1637934160000|2021-11-26 13:42:40|90949|90899|90945.4|90895.4|90949.4|90899.4|90945.4|90895.4|35
1637934170000|2021-11-26 13:42:50|90945.2|90895.2|90935.1|90885.1|90945.3|90895.3|90934.7|90884.7|49
1637934180000|2021-11-26 13:43:00|90935.8|90885.8|90934.7|90884.7|90936|90886|90933|90883|38
1637934190000|2021-11-26 13:43:10|90934.6|90884.6|90933.2|90883.2|90937.2|90887.2|90932.6|90882.6|29
1637934200000|2021-11-26 13:43:20|90934.4|90884.4|90934.4|90884.4|90935.6|90885.6|90932.1|90882.1|39
1637934210000|2021-11-26 13:43:30|90935|90885|90947.9|90897.9|90949.6|90899.6|90932|90882|51
1637934220000|2021-11-26 13:43:40|90947|90897|90941.9|90891.9|90947.5|90897.5|90941.9|90891.9|55
1637934230000|2021-11-26 13:43:50|90939|90889|90938.3|90888.3|90940.1|90890.1|90925.4|90875.4|61
1637934240000|2021-11-26 13:44:00|90938.1|90888.1|90927.8|90877.8|90939.3|90889.3|90925|90875|55
1637934250000|2021-11-26 13:44:10|90928.3|90878.3|90936.3|90886.3|90937.3|90887.3|90928.3|90878.3|54
1637934260000|2021-11-26 13:44:20|90938.2|90888.2|90933|90883|90940.2|90890.2|90925|90875|54
1637934270000|2021-11-26 13:44:30|90933.2|90883.2|90930.3|90880.3|90938|90888|90929.2|90879.2|49
1637934280000|2021-11-26 13:44:40|90930.6|90880.6|90933.7|90883.7|90934.8|90884.8|90930.6|90880.6|49
1637934290000|2021-11-26 13:44:50|90935.1|90885.1|90934.9|90884.9|90938.7|90888.7|90934.4|90884.4|45
1637934300000|2021-11-26 13:45:00|90935.7|90885.7|90934.3|90884.3|90938|90888|90930.2|90880.2|54
1637934310000|2021-11-26 13:45:10|90934.7|90884.7|90942.5|90892.5|90944.5|90894.5|90933.6|90883.6|61
1637934320000|2021-11-26 13:45:20|90942.9|90892.9|90945|90895|90952.3|90902.3|90942|90892|61
1637934330000|2021-11-26 13:45:30|90945.3|90895.3|90944.5|90894.5|90947|90897|90942.1|90892.1|44
1637934340000|2021-11-26 13:45:40|90943.8|90893.8|90941.9|90891.9|90945.2|90895.2|90941.2|90891.2|41
1637934350000|2021-11-26 13:45:50|90942.4|90892.4|90951.5|90901.5|90959.3|90909.3|90941.4|90891.4|63
1637934360000|2021-11-26 13:46:00|90951.8|90901.8|90942.6|90892.6|90951.8|90901.8|90940.1|90890.1|46
1637934370000|2021-11-26 13:46:10|90942.4|90892.4|90947.1|90897.1|90948.1|90898.1|90939|90889|33
1637934380000|2021-11-26 13:46:20|90947.2|90897.2|90944.7|90894.7|90947.2|90897.2|90944|90894|38
1637934390000|2021-11-26 13:46:30|90944.3|90894.3|90943.9|90893.9|90946.8|90896.8|90942.7|90892.7|46
1637934400000|2021-11-26 13:46:40|90944.1|90894.1|90943.4|90893.4|90944.6|90894.6|90941.9|90891.9|32
1637934410000|2021-11-26 13:46:50|90943.3|90893.3|90942.1|90892.1|90943.3|90893.3|90942|90892|27
1637934420000|2021-11-26 13:47:00|90942|90892|90942.2|90892.2|90944.5|90894.5|90933.4|90883.4|53
1637934430000|2021-11-26 13:47:10|90942.5|90892.5|90948.2|90898.2|90948.5|90898.5|90936.4|90886.4|47
1637934440000|2021-11-26 13:47:20|90948.1|90898.1|90946.9|90896.9|90948.9|90898.9|90943.9|90893.9|43
1637934450000|2021-11-26 13:47:30|90947|90897|90951.9|90901.9|90956.1|90906.1|90946.9|90896.9|47
1637934460000|2021-11-26 13:47:40|90952|90902|90951.9|90901.9|90953.1|90903.1|90948.9|90898.9|39
1637934470000|2021-11-26 13:47:50|90951.6|90901.6|90945.3|90895.3|90955.4|90905.4|90943.4|90893.4|49
1637934480000|2021-11-26 13:48:00|90944.8|90894.8|90950.9|90900.9|90954.3|90904.3|90944.8|90894.8|53
1637934490000|2021-11-26 13:48:10|90950.7|90900.7|90952.8|90902.8|90955.4|90905.4|90950.3|90900.3|49
1637934500000|2021-11-26 13:48:20|90952.9|90902.9|90955.9|90905.9|90956.4|90906.4|90952.7|90902.7|28
1637934510000|2021-11-26 13:48:30|90956.4|90906.4|90966.3|90916.3|90966.5|90916.5|90956.4|90906.4|40
1637934520000|2021-11-26 13:48:40|90966.4|90916.4|90963.4|90913.4|90968.9|90918.9|90961.6|90911.6|32
1637934530000|2021-11-26 13:48:50|90962.2|90912.2|90955.3|90905.3|90964|90914|90955.3|90905.3|55
1637934540000|2021-11-26 13:49:00|90954.9|90904.9|90946|90896|90955.1|90905.1|90944.4|90894.4|58
1637934550000|2021-11-26 13:49:10|90945.9|90895.9|90941.7|90891.7|90945.9|90895.9|90941.7|90891.7|34
1637934560000|2021-11-26 13:49:20|90941.2|90891.2|90946.8|90896.8|90947|90897|90941.2|90891.2|50
1637934570000|2021-11-26 13:49:30|90946.9|90896.9|90939.3|90889.3|90947.1|90897.1|90939.3|90889.3|52
1637934580000|2021-11-26 13:49:40|90938.8|90888.8|90935.5|90885.5|90941|90891|90934.7|90884.7|51
1637934590000|2021-11-26 13:49:50|90936.6|90886.6|90939.4|90889.4|90940.3|90890.3|90927.8|90877.8|61
1637934600000|2021-11-26 13:50:00|90939.7|90889.7|90930.9|90880.9|90941|90891|90929|90879|53
1637934610000|2021-11-26 13:50:10|90932.1|90882.1|90937.5|90887.5|90937.9|90887.9|90932|90882|48
1637934620000|2021-11-26 13:50:20|90938.6|90888.6|90942|90892|90944.4|90894.4|90935.9|90885.9|56
1637934630000|2021-11-26 13:50:30|90941.7|90891.7|90944.6|90894.6|90944.6|90894.6|90937.1|90887.1|53
1637934640000|2021-11-26 13:50:40|90945|90895|90941.8|90891.8|90945.5|90895.5|90941.7|90891.7|38
1637934650000|2021-11-26 13:50:50|90941.6|90891.6|90939.5|90889.5|90942|90892|90937.1|90887.1|53
1637934660000|2021-11-26 13:51:00|90939.6|90889.6|90940.9|90890.9|90945.4|90895.4|90934.9|90884.9|56
1637934670000|2021-11-26 13:51:10|90940.5|90890.5|90961.2|90911.2|90961.7|90911.7|90940.5|90890.5|60
1637934680000|2021-11-26 13:51:20|90960.9|90910.9|90997.8|90947.8|90997.8|90947.8|90957.3|90907.3|68
1637934690000|2021-11-26 13:51:30|90996.2|90946.2|91007.3|90957.3|91009.9|90959.9|90996.2|90946.2|55
1637934700000|2021-11-26 13:51:40|91007|90957|90983|90933|91007|90957|90977.1|90927.1|55
1637934710000|2021-11-26 13:51:50|90982.1|90932.1|90995.2|90945.2|90998.1|90948.1|90982.1|90932.1|58
1637934720000|2021-11-26 13:52:00|90999.7|90949.7|90989.6|90939.6|91011.5|90961.5|90989.6|90939.6|54
1637934730000|2021-11-26 13:52:10|90987.9|90937.9|90994.9|90944.9|90994.9|90944.9|90981.5|90931.5|59
1637934740000|2021-11-26 13:52:20|90995.2|90945.2|90994.2|90944.2|90996.8|90946.8|90992.5|90942.5|45
1637934750000|2021-11-26 13:52:30|90994.1|90944.1|90984.1|90934.1|90995.6|90945.6|90983.3|90933.3|50
1637934760000|2021-11-26 13:52:40|90983.9|90933.9|90984.8|90934.8|90988.5|90938.5|90980.5|90930.5|62
1637934770000|2021-11-26 13:52:50|90985|90935|90986|90936|90988.4|90938.4|90984.8|90934.8|49
1637934780000|2021-11-26 13:53:00|90985.9|90935.9|90986|90936|90986.9|90936.9|90984.4|90934.4|37
1637934790000|2021-11-26 13:53:10|90987.9|90937.9|90981|90931|90987.9|90937.9|90979.7|90929.7|41
1637934800000|2021-11-26 13:53:20|90980.6|90930.6|90982|90932|90983.2|90933.2|90980.6|90930.6|35
1637934810000|2021-11-26 13:53:30|90981.9|90931.9|90981.7|90931.7|90984.8|90934.8|90981|90931|28
1637934820000|2021-11-26 13:53:40|90982|90932|90989|90939|90991.3|90941.3|90982|90932|37
1637934830000|2021-11-26 13:53:50|90989.1|90939.1|90984.7|90934.7|90994.3|90944.3|90984.7|90934.7|36
1637934840000|2021-11-26 13:54:00|90987.4|90937.4|90969.6|90919.6|90988.4|90938.4|90968|90918|46
1637934850000|2021-11-26 13:54:10|90969.3|90919.3|90977.1|90927.1|90978.7|90928.7|90969.1|90919.1|54
1637934860000|2021-11-26 13:54:20|90977.3|90927.3|90982.5|90932.5|90984.2|90934.2|90977.3|90927.3|45
1637934870000|2021-11-26 13:54:30|90982.6|90932.6|90988.3|90938.3|90992.9|90942.9|90982.5|90932.5|49
1637934880000|2021-11-26 13:54:40|90988.2|90938.2|90984.3|90934.3|90989.4|90939.4|90982.5|90932.5|40
1637934890000|2021-11-26 13:54:50|90986.4|90936.4|90977.5|90927.5|90987.5|90937.5|90977.3|90927.3|44
1637934900000|2021-11-26 13:55:00|90977.7|90927.7|90978.8|90928.8|90981.2|90931.2|90974.3|90924.3|60
1637934910000|2021-11-26 13:55:10|90980.1|90930.1|90977.2|90927.2|90980.6|90930.6|90976.1|90926.1|55
1637934920000|2021-11-26 13:55:20|90978.9|90928.9|90982.9|90932.9|90986.3|90936.3|90978.9|90928.9|55
1637934930000|2021-11-26 13:55:30|90983.6|90933.6|90977.8|90927.8|90983.6|90933.6|90977.7|90927.7|45
1637934940000|2021-11-26 13:55:40|90978.2|90928.2|90958|90908|90982|90932|90943.8|90893.8|53
1637934950000|2021-11-26 13:55:50|90957.1|90907.1|90961.8|90911.8|90963.4|90913.4|90950.2|90900.2|62
1637934960000|2021-11-26 13:56:00|90961.6|90911.6|90958.5|90908.5|90962.2|90912.2|90958.2|90908.2|43
1637934970000|2021-11-26 13:56:10|90958.6|90908.6|90942.2|90892.2|90958.6|90908.6|90940.2|90890.2|48
1637934980000|2021-11-26 13:56:20|90941.7|90891.7|90939.4|90889.4|90942.2|90892.2|90936.4|90886.4|42
1637934990000|2021-11-26 13:56:30|90934.3|90884.3|90934.3|90884.3|90936.4|90886.4|90933.8|90883.8|44
1637935000000|2021-11-26 13:56:40|90934.5|90884.5|90934|90884|90937.8|90887.8|90933.7|90883.7|34
1637935010000|2021-11-26 13:56:50|90933.7|90883.7|90924.5|90874.5|90934|90884|90923.9|90873.9|32
1637935020000|2021-11-26 13:57:00|90923.8|90873.8|90923.1|90873.1|90925.5|90875.5|90917.1|90867.1|55
1637935030000|2021-11-26 13:57:10|90922.9|90872.9|90926.4|90876.4|90927|90877|90917.5|90867.5|55
1637935040000|2021-11-26 13:57:20|90926.2|90876.2|90918.8|90868.8|90926.6|90876.6|90917.5|90867.5|53
1637935050000|2021-11-26 13:57:30|90917.3|90867.3|90918.3|90868.3|90921|90871|90917.1|90867.1|49
1637935060000|2021-11-26 13:57:40|90918.6|90868.6|90917.2|90867.2|90920.6|90870.6|90914.3|90864.3|50
1637935070000|2021-11-26 13:57:50|90917.3|90867.3|90919.8|90869.8|90920.2|90870.2|90915.8|90865.8|50
1637935080000|2021-11-26 13:58:00|90920.1|90870.1|90890.2|90840.2|90924.2|90874.2|90870|90807|65
1637935090000|2021-11-26 13:58:10|90886.7|90836.7|90915.6|90865.6|90916.5|90866.5|90886.7|90836.7|54
1637935100000|2021-11-26 13:58:20|90915.4|90865.4|90929.9|90879.9|90932.7|90882.7|90914.1|90864.1|54
1637935110000|2021-11-26 13:58:30|90930.2|90880.2|90932.9|90882.9|90935.5|90885.5|90929.7|90879.7|36
1637935120000|2021-11-26 13:58:40|90934.3|90884.3|90944.6|90894.6|90947.7|90897.7|90932.6|90882.6|34
1637935130000|2021-11-26 13:58:50|90946.4|90896.4|90946.6|90896.6|90949.7|90899.7|90939.5|90889.5|44
1637935140000|2021-11-26 13:59:00|90946.8|90896.8|90944.3|90894.3|90950.5|90900.5|90939.8|90889.8|41
1637935150000|2021-11-26 13:59:10|90944.4|90894.4|90954.6|90904.6|90957.5|90907.5|90944.4|90894.4|60
1637935160000|2021-11-26 13:59:20|90954.4|90904.4|90957|90907|90957.8|90907.8|90954.3|90904.3|39
1637935170000|2021-11-26 13:59:30|90956.6|90906.6|90951.8|90901.8|90960.6|90910.6|90951.4|90901.4|51
1637935180000|2021-11-26 13:59:40|90949.5|90899.5|90959.2|90909.2|90960|90910|90949.5|90899.5|48
1637935190000|2021-11-26 13:59:50|90959.6|90909.6|90957.2|90907.2|90967.2|90917.2|90955.8|90905.8|53
1637935200000|2021-11-26 14:00:00|90958.1|90908.1|90969|90919|90971.4|90921.4|90957|90907|57
1637935210000|2021-11-26 14:00:10|90969.5|90919.5|90990.5|90940.5|90990.5|90940.5|90967|90917|62
1637935220000|2021-11-26 14:00:20|90993|90943|90997.3|90947.3|91003.3|90953.3|90991.7|90941.7|48
1637935230000|2021-11-26 14:00:30|91002.5|90952.5|91001.5|90951.5|91010.4|90960.4|90999.8|90949.8|59
1637935240000|2021-11-26 14:00:40|91004.4|90954.4|90999|90949|91006.9|90956.9|90998.7|90948.7|53
1637935250000|2021-11-26 14:00:50|90998.3|90948.3|91002.9|90952.9|91006.5|90956.5|90998.3|90948.3|48
1637935260000|2021-11-26 14:01:00|91003.8|90953.8|91003|90953|91006.8|90956.8|90995.8|90945.8|62
1637935270000|2021-11-26 14:01:10|91002.4|90952.4|91000.7|90950.7|91005.9|90955.9|90999.9|90949.9|42
1637935280000|2021-11-26 14:01:20|91001.4|90951.4|91006.3|90956.3|91007.3|90957.3|91001.4|90951.4|50
1637935290000|2021-11-26 14:01:30|91005.5|90955.5|90985.9|90935.9|91009.1|90959.1|90985.9|90935.9|55
1637935300000|2021-11-26 14:01:40|90985.4|90935.4|90985.1|90935.1|90992.2|90942.2|90985.1|90935.1|45
1637935310000|2021-11-26 14:01:50|90985.2|90935.2|90988.3|90938.3|90989.2|90939.2|90984.9|90934.9|47
1637935320000|2021-11-26 14:02:00|90988|90938|90990.6|90940.6|90994.3|90944.3|90988|90938|53
1637935330000|2021-11-26 14:02:10|90994.1|90944.1|90995.7|90945.7|91001.8|90951.8|90993.9|90943.9|52
1637935340000|2021-11-26 14:02:20|90996.8|90946.8|90995.5|90945.5|91001.1|90951.1|90992.2|90942.2|37
1637935350000|2021-11-26 14:02:30|90996.5|90946.5|90978.1|90928.1|90996.5|90946.5|90978.1|90928.1|38
1637935360000|2021-11-26 14:02:40|90975.6|90925.6|90952.5|90902.5|90980.4|90930.4|90949.4|90899.4|63
1637935370000|2021-11-26 14:02:50|90953.2|90903.2|90971.3|90921.3|90971.3|90921.3|90951.3|90901.3|41
1637935380000|2021-11-26 14:03:00|90970.7|90920.7|90977.4|90927.4|90982.1|90932.1|90970.7|90920.7|47
1637935390000|2021-11-26 14:03:10|90977.5|90927.5|90980.7|90930.7|90985.4|90935.4|90977.2|90927.2|55
1637935400000|2021-11-26 14:03:20|90980.4|90930.4|90976.4|90926.4|90981.8|90931.8|90976.3|90926.3|43
1637935410000|2021-11-26 14:03:30|90976.5|90926.5|90976.2|90926.2|90982.9|90932.9|90975|90925|41
1637935420000|2021-11-26 14:03:40|90976|90926|90984|90934|90988.4|90938.4|90976|90926|50
1637935430000|2021-11-26 14:03:50|90986.4|90936.4|90986.4|90936.4|90988.2|90938.2|90983.8|90933.8|39
1637935440000|2021-11-26 14:04:00|90986.5|90936.5|91010.9|90960.9|91011.7|90961.7|90986.5|90936.5|58
1637935450000|2021-11-26 14:04:10|91009.4|90959.4|91008.9|90958.9|91010.9|90960.9|91008|90958|37
1637935460000|2021-11-26 14:04:20|91009.2|90959.2|91010.1|90960.1|91011.7|90961.7|91007.2|90957.2|48
1637935470000|2021-11-26 14:04:30|91010.4|90960.4|91016.9|90966.9|91017.9|90967.9|91009.6|90959.6|34
1637935480000|2021-11-26 14:04:40|91016.6|90966.6|91028.9|90978.9|91030.2|90980.2|91016.6|90966.6|53
1637935490000|2021-11-26 14:04:50|91028.5|90978.5|91030.6|90980.6|91036.6|90986.6|91028.5|90978.5|58
1637935500000|2021-11-26 14:05:00|91030.4|90980.4|91020.9|90970.9|91031.6|90981.6|91018.5|90968.5|48
1637935510000|2021-11-26 14:05:10|91020.6|90970.6|91016.9|90966.9|91025.7|90975.7|91015.4|90965.4|55
1637935520000|2021-11-26 14:05:20|91017.8|90967.8|91017.8|90967.8|91021.5|90971.5|91014.5|90964.5|44
1637935530000|2021-11-26 14:05:30|91017.7|90967.7|91016.9|90966.9|91019.6|90969.6|91016.3|90966.3|49
1637935540000|2021-11-26 14:05:40|91016.8|90966.8|91019.8|90969.8|91021.8|90971.8|91016.8|90966.8|48
1637935550000|2021-11-26 14:05:50|91020.2|90970.2|91020.1|90970.1|91022.1|90972.1|91018.7|90968.7|40
1637935560000|2021-11-26 14:06:00|91020.2|90970.2|91017.9|90967.9|91021.8|90971.8|91015.6|90965.6|43
1637935570000|2021-11-26 14:06:10|91018.5|90968.5|91019.3|90969.3|91023.7|90973.7|91016.7|90966.7|46
1637935580000|2021-11-26 14:06:20|91019.4|90969.4|91025.5|90975.5|91034.9|90984.9|91019|90969|55
1637935590000|2021-11-26 14:06:30|91025.9|90975.9|91029|90979|91029.6|90979.6|91025.9|90975.9|43
1637935600000|2021-11-26 14:06:40|91029.1|90979.1|91029.4|90979.4|91031.5|90981.5|91025.4|90975.4|45
1637935610000|2021-11-26 14:06:50|91029.1|90979.1|91043|90993|91047.6|90997.6|91028.3|90978.3|56
1637935620000|2021-11-26 14:07:00|91040.3|90990.3|91028.8|90978.8|91041.9|90991.9|91027.8|90977.8|41
1637935630000|2021-11-26 14:07:10|91029.6|90979.6|91026.1|90976.1|91029.7|90979.7|91025.5|90975.5|44
1637935640000|2021-11-26 14:07:20|91026.2|90976.2|91023|90973|91026.2|90976.2|91022.6|90972.6|32
1637935650000|2021-11-26 14:07:30|91023.1|90973.1|91028.5|90978.5|91029|90979|91023.1|90973.1|42
1637935660000|2021-11-26 14:07:40|91029|90979|91027.7|90977.7|91029.8|90979.8|91027.1|90977.1|31
1637935670000|2021-11-26 14:07:50|91027.9|90977.9|91028.4|90978.4|91029.8|90979.8|91027.5|90977.5|28
1637935680000|2021-11-26 14:08:00|91028.6|90978.6|91030.8|90980.8|91032.1|90982.1|91021.4|90971.4|59
1637935690000|2021-11-26 14:08:10|91031.1|90981.1|91024|90974|91031.8|90981.8|91023.5|90973.5|53
1637935700000|2021-11-26 14:08:20|91023.8|90973.8|91016.3|90966.3|91030.3|90980.3|91014.8|90964.8|48
1637935710000|2021-11-26 14:08:30|91015.6|90965.6|90995.3|90945.3|91017.4|90967.4|90995.2|90945.2|59
1637935720000|2021-11-26 14:08:40|90996.6|90946.6|90989.2|90939.2|90999|90952.2|90977.2|90937|61
1637935730000|2021-11-26 14:08:50|90987.6|90937.6|90987.5|90937.5|90989.8|90939.8|90976.1|90926.1|48
1637935740000|2021-11-26 14:09:00|90984.6|90934.6|90981.5|90931.5|90990.1|90940.1|90980.1|90930.1|52
1637935750000|2021-11-26 14:09:10|90977.3|90927.3|90976.9|90926.9|90982|90932|90973.9|90923.9|45
1637935760000|2021-11-26 14:09:20|90977|90927|90972.7|90922.7|90977.6|90927.6|90972.7|90922.7|45
1637935770000|2021-11-26 14:09:30|90975.9|90925.9|90975.9|90925.9|90980|90930|90973.2|90923.2|51
1637935780000|2021-11-26 14:09:40|90976.4|90926.4|90961.1|90911.1|90977.2|90927.2|90959.2|90909.2|52
1637935790000|2021-11-26 14:09:50|90959.7|90909.7|90954.6|90904.6|90959.7|90909.7|90953.7|90903.7|53
1637935800000|2021-11-26 14:10:00|90955|90905|90949.1|90899.1|90955|90905|90948.8|90898.8|55
1637935810000|2021-11-26 14:10:10|90949.9|90899.9|90937.9|90887.9|90958|90908|90936.3|90886.3|53
1637935820000|2021-11-26 14:10:20|90938.1|90888.1|90939.2|90889.2|90939.8|90889.8|90930.7|90880.7|55
1637935830000|2021-11-26 14:10:30|90938.9|90888.9|90938.3|90888.3|90944.2|90894.2|90937.1|90887.1|44
1637935840000|2021-11-26 14:10:40|90939.6|90889.6|90934.9|90884.9|90941.3|90891.3|90929.7|90879.7|53
1637935850000|2021-11-26 14:10:50|90935.1|90885.1|90937|90887|90938.9|90888.9|90934.9|90884.9|50
1637935860000|2021-11-26 14:11:00|90936.6|90886.6|90937.2|90887.2|90946.5|90896.5|90934.1|90884.1|61
1637935870000|2021-11-26 14:11:10|90936|90886|90947.2|90897.2|90947.2|90897.2|90935.8|90885.8|58
1637935880000|2021-11-26 14:11:20|90946.2|90896.2|90943|90893|90947.3|90897.3|90941.8|90891.8|40
1637935890000|2021-11-26 14:11:30|90942.7|90892.7|90944|90894|90945.5|90895.5|90942.4|90892.4|33
1637935900000|2021-11-26 14:11:40|90943.9|90893.9|90946.3|90896.3|90951.8|90901.8|90942.6|90892.6|46
1637935910000|2021-11-26 14:11:50|90947.9|90897.9|90948.9|90898.9|90952.6|90902.6|90943.6|90893.6|41
1637935920000|2021-11-26 14:12:00|90949|90899|90940.2|90890.2|90949|90899|90937.3|90887.3|39
1637935930000|2021-11-26 14:12:10|90939.6|90889.6|90938|90888|90942|90892|90938|90888|42
1637935940000|2021-11-26 14:12:20|90938.1|90888.1|90937.8|90887.8|90939.6|90889.6|90936.7|90886.7|31
1637935950000|2021-11-26 14:12:30|90938.3|90888.3|90927.5|90877.5|90939.9|90889.9|90927.3|90877.3|56
1637935960000|2021-11-26 14:12:40|90927.7|90877.7|90934.8|90884.8|90936.4|90890.3|90910.1|90875.6|49
1637935970000|2021-11-26 14:12:50|90933|90883|90917.1|90867.1|90934.8|90884.8|90917|90867|48
1637935980000|2021-11-26 14:13:00|90916.2|90866.2|90894.8|90844.8|90917.3|90876.9|90894.6|90844.6|60
1637935990000|2021-11-26 14:13:10|90894.2|90844.2|90903.5|90853.5|90905.3|90855.3|90890.2|90840.2|49
1637936000000|2021-11-26 14:13:20|90903|90853|90900.1|90850.1|90907|90857|90898.4|90848.4|41
1637936010000|2021-11-26 14:13:30|90899.9|90849.9|90890.6|90840.6|90902.2|90852.2|90890.6|90840.6|45
1637936020000|2021-11-26 14:13:40|90893.5|90843.5|90885.2|90835.2|90893.5|90843.5|90885.1|90835.1|47
1637936030000|2021-11-26 14:13:50|90887.8|90837.8|90890.9|90840.9|90892.7|90842.7|90886.9|90836.9|50
1637936040000|2021-11-26 14:14:00|90887|90837|90881.8|90831.8|90887|90837|90878.7|90828.7|56
1637936050000|2021-11-26 14:14:10|90881.9|90831.9|90883.9|90833.9|90885.8|90835.8|90879.8|90829.8|43
1637936060000|2021-11-26 14:14:20|90884.1|90834.1|90883.5|90833.5|90886.3|90836.3|90881.6|90831.6|38
1637936070000|2021-11-26 14:14:30|90883.4|90833.4|90880.4|90830.4|90890|90845.1|90870.1|90830.2|52
1637936080000|2021-11-26 14:14:40|90882.3|90832.3|90877.9|90827.9|90882.9|90843.3|90864.8|90827.1|54
1637936090000|2021-11-26 14:14:50|90878.6|90828.6|90880.9|90830.9|90882.6|90832.6|90875.8|90825.8|51
1637936100000|2021-11-26 14:15:00|90881.3|90831.3|90880.7|90830.7|90883.2|90833.2|90879.3|90829.3|31
1637936110000|2021-11-26 14:15:10|90880.9|90830.9|90886.1|90836.1|90888.1|90838.1|90880.8|90830.8|35
1637936120000|2021-11-26 14:15:20|90885|90835|90887.4|90837.4|90891.7|90841.7|90883.4|90833.4|59
1637936130000|2021-11-26 14:15:30|90885.8|90835.8|90890.3|90840.3|90893.2|90843.2|90882|90832|63
1637936140000|2021-11-26 14:15:40|90889.2|90839.2|90892.7|90842.7|90897|90847|90885.9|90835.9|63
1637936150000|2021-11-26 14:15:50|90891.8|90841.8|90909.1|90859.1|90911.4|90861.4|90891.8|90841.8|53
1637936160000|2021-11-26 14:16:00|90909.6|90859.6|90936|90886|90937.1|90887.1|90903.5|90859.6|65
1637936170000|2021-11-26 14:16:10|90934.9|90884.9|90938.6|90888.6|90939.2|90889.2|90933.2|90883.2|48
1637936180000|2021-11-26 14:16:20|90938.8|90888.8|90937.7|90887.7|90940.6|90890.6|90933.3|90883.3|49
1637936190000|2021-11-26 14:16:30|90937.1|90887.1|90932.1|90882.1|90937.3|90887.3|90924|90874|63
1637936200000|2021-11-26 14:16:40|90932.6|90882.6|90936.6|90886.6|90940.8|90890.8|90931.9|90881.9|60
1637936210000|2021-11-26 14:16:50|90937.9|90887.9|90949.7|90899.7|90950.4|90900.4|90937.7|90887.7|52
1637936220000|2021-11-26 14:17:00|90950.5|90900.5|90946|90896|90950.6|90900.6|90943.7|90893.7|57
1637936230000|2021-11-26 14:17:10|90947.1|90897.1|90945.2|90895.2|90949|90899|90940.9|90890.9|50
1637936240000|2021-11-26 14:17:20|90945.7|90895.7|90947.9|90897.9|90952.6|90902.6|90942.3|90892.3|51
1637936250000|2021-11-26 14:17:30|90948.8|90898.8|90975.5|90925.5|90978.2|90928.2|90948.5|90898.5|52
1637936260000|2021-11-26 14:17:40|90975.9|90925.9|90979.2|90929.2|90985|90935|90975.9|90925.9|55
1637936270000|2021-11-26 14:17:50|90981|90931|90993.2|90943.2|90995.2|90945.2|90979.6|90929.6|51
1637936280000|2021-11-26 14:18:00|90992.8|90942.8|90987.2|90937.2|90994.2|90944.2|90984.3|90934.3|44
1637936290000|2021-11-26 14:18:10|90987.8|90937.8|90966.9|90916.9|90988.9|90938.9|90966.5|90916.5|60
1637936300000|2021-11-26 14:18:20|90966.8|90916.8|90967.7|90917.7|90968.6|90918.6|90964|90914|48
1637936310000|2021-11-26 14:18:30|90971.9|90921.9|90972.1|90922.1|90985|90935|90964.3|90914.3|56
1637936320000|2021-11-26 14:18:40|90972.9|90922.9|90972.6|90922.6|90973.6|90923.6|90967.7|90917.7|56
1637936330000|2021-11-26 14:18:50|90972.8|90922.8|90963.3|90913.3|90973.3|90923.3|90962.6|90912.6|47
1637936340000|2021-11-26 14:19:00|90963.2|90913.2|90973.5|90923.5|90974.5|90924.5|90963.2|90913.2|55
1637936350000|2021-11-26 14:19:10|90973.3|90923.3|90987.3|90937.3|90991.7|90941.7|90973.3|90923.3|55
1637936360000|2021-11-26 14:19:20|90987.5|90937.5|90988.5|90938.5|90994.1|90944.1|90986.7|90936.7|55
1637936370000|2021-11-26 14:19:30|90988.8|90938.8|90988.9|90938.9|90990.9|90940.9|90987.2|90937.2|42
1637936380000|2021-11-26 14:19:40|90988.8|90938.8|90983.6|90933.6|90988.8|90938.8|90978.7|90928.7|53
1637936390000|2021-11-26 14:19:50|90984.9|90934.9|90986.6|90936.6|90988.8|90938.8|90981.2|90931.2|52
1637936400000|2021-11-26 14:20:00|90988.1|90938.1|90983.6|90933.6|90988.1|90938.1|90981.6|90931.6|45
1637936410000|2021-11-26 14:20:10|90983.7|90933.7|90980.5|90930.5|90984|90934|90976.2|90926.2|42
1637936420000|2021-11-26 14:20:20|90981.7|90931.7|90983.3|90933.3|90987.4|90937.4|90981.7|90931.7|48
1637936430000|2021-11-26 14:20:30|90983.8|90933.8|90980.2|90930.2|90984.6|90934.6|90976.7|90926.7|46
1637936440000|2021-11-26 14:20:40|90979.7|90929.7|90986.7|90936.7|90988.1|90938.1|90979.7|90929.7|42
1637936450000|2021-11-26 14:20:50|90986.6|90936.6|90982|90932|90988.3|90938.3|90979.7|90929.7|47
1637936460000|2021-11-26 14:21:00|90981.6|90931.6|90986.8|90936.8|90988.4|90938.4|90981.6|90931.6|47
1637936470000|2021-11-26 14:21:10|90988.1|90938.1|90994.3|90944.3|90995.4|90945.4|90986.9|90936.9|36
1637936480000|2021-11-26 14:21:20|90994.2|90944.2|91002.7|90952.7|91002.7|90952.7|90992.6|90942.6|30
1637936490000|2021-11-26 14:21:30|91002.1|90952.1|91010.6|90960.6|91010.6|90960.6|91001.6|90951.6|40
1637936500000|2021-11-26 14:21:40|91014.3|90964.3|91011.4|90961.4|91014.3|90964.3|91011.4|90961.4|21
1637936510000|2021-11-26 14:21:50|91011.7|90961.7|91023.7|90973.7|91024.4|90974.4|91010.9|90960.9|53
1637936520000|2021-11-26 14:22:00|91024|90974|91008.5|90958.5|91024.4|90974.4|91007.8|90957.8|52
1637936530000|2021-11-26 14:22:10|91009.4|90959.4|91004.4|90954.4|91009.8|90959.8|91002.2|90952.2|37
1637936540000|2021-11-26 14:22:20|91003.8|90953.8|91000.5|90950.5|91004.2|90954.2|90995.9|90945.9|36
1637936550000|2021-11-26 14:22:30|91000.4|90950.4|91011.9|90961.9|91012.7|90962.7|90999.5|90949.5|47
1637936560000|2021-11-26 14:22:40|91012.3|90962.3|91013|90963|91013|90963|91011.4|90961.4|28
1637936570000|2021-11-26 14:22:50|91013.4|90963.4|91012.3|90962.3|91013.6|90963.6|91012|90962|33
1637936580000|2021-11-26 14:23:00|91012.9|90962.9|91008.2|90958.2|91013.4|90963.4|91006.3|90956.3|36
1637936590000|2021-11-26 14:23:10|91007.5|90957.5|91007.9|90957.9|91009.3|90959.3|91006.9|90956.9|43
1637936600000|2021-11-26 14:23:20|91007.8|90957.8|91002|90952|91007.8|90957.8|91002|90952|37
1637936610000|2021-11-26 14:23:30|91002.7|90952.7|91007.8|90957.8|91007.8|90957.8|91002.1|90952.1|34
1637936620000|2021-11-26 14:23:40|91007.6|90957.6|91016.9|90966.9|91018.7|90968.7|91007|90957|40
1637936630000|2021-11-26 14:23:50|91017|90967|91021.9|90971.9|91022|90972|91017|90967|36
1637936640000|2021-11-26 14:24:00|91022.7|90972.7|91022.9|90972.9|91024.4|90974.4|91018.2|90968.2|53
1637936650000|2021-11-26 14:24:10|91023.2|90973.2|91027.2|90977.2|91027.2|90977.2|91021.5|90971.5|59
1637936660000|2021-11-26 14:24:20|91026.2|90976.2|91026.1|90976.1|91028.3|90978.3|91024.8|90974.8|41
1637936670000|2021-11-26 14:24:30|91025.9|90975.9|91040.4|90990.4|91040.4|90990.4|91024.3|90974.3|45
1637936680000|2021-11-26 14:24:40|91041.8|90991.8|91044.6|90994.6|91045.7|90995.7|91041.8|90991.8|48
1637936690000|2021-11-26 14:24:50|91044.7|90994.7|91031.9|90981.9|91044.7|90994.7|91029|90979|47
1637936700000|2021-11-26 14:25:00|91029.7|90979.7|91000.5|90950.5|91029.7|90979.7|90996.9|90946.9|60
1637936710000|2021-11-26 14:25:10|90999.6|90949.6|91003.7|90953.7|91004.3|90954.3|90981.6|90931.6|53
1637936720000|2021-11-26 14:25:20|91003.9|90953.9|91006.9|90956.9|91008|90958|91002.2|90952.2|32
1637936730000|2021-11-26 14:25:30|91008.1|90958.1|91000.8|90950.8|91008.4|90958.4|90997.8|90947.8|43
1637936740000|2021-11-26 14:25:40|90999.3|90949.3|90991.8|90941.8|91001.5|90951.5|90986.8|90936.8|42
1637936750000|2021-11-26 14:25:50|90998.3|90948.3|90997.4|90947.4|91004.6|90954.6|90995.9|90945.9|54
1637936760000|2021-11-26 14:26:00|90997.1|90947.1|90983|90933|90997.5|90947.5|90981.9|90931.9|47
1637936770000|2021-11-26 14:26:10|90984.3|90934.3|90970.2|90920.2|90984.6|90934.6|90969.8|90919.8|56
1637936780000|2021-11-26 14:26:20|90972.4|90922.4|90969.9|90919.9|90977.8|90927.8|90967.2|90917.2|54
1637936790000|2021-11-26 14:26:30|90968.7|90918.7|90963.3|90913.3|90973.1|90923.1|90963.3|90913.3|44
1637936800000|2021-11-26 14:26:40|90962.8|90912.8|90964.1|90914.1|90967.4|90917.4|90958.3|90908.3|54
1637936810000|2021-11-26 14:26:50|90964.3|90914.3|90974.7|90924.7|90976.5|90926.5|90964.2|90914.2|48
1637936820000|2021-11-26 14:27:00|90974.9|90924.9|90972.8|90922.8|90977.9|90927.9|90971|90921|54
1637936830000|2021-11-26 14:27:10|90974.2|90924.2|90977|90927|90981.9|90931.9|90973.3|90923.3|49
1637936840000|2021-11-26 14:27:20|90976.6|90926.6|90981.9|90931.9|90985.7|90935.7|90974.6|90924.6|58
1637936850000|2021-11-26 14:27:30|90983.6|90933.6|90978.6|90928.6|90983.6|90933.6|90978.6|90928.6|55
1637936860000|2021-11-26 14:27:40|90978.2|90928.2|90987.7|90937.7|90987.7|90937.7|90973.6|90923.6|51
1637936870000|2021-11-26 14:27:50|90988.1|90938.1|90971.8|90921.8|90988.3|90938.3|90971.8|90921.8|59
1637936880000|2021-11-26 14:28:00|90971.4|90921.4|90971.8|90921.8|90974.3|90924.3|90969.9|90919.9|52
1637936890000|2021-11-26 14:28:10|90971.7|90921.7|90971.8|90921.8|90978.1|90928.1|90970.6|90920.6|60
1637936900000|2021-11-26 14:28:20|90972.2|90922.2|90984.8|90934.8|90984.8|90934.8|90972.2|90922.2|47
1637936910000|2021-11-26 14:28:30|90983.8|90933.8|90967.4|90917.4|90983.8|90933.8|90963.8|90913.8|60
1637936920000|2021-11-26 14:28:40|90966.6|90916.6|90975.6|90925.6|90978.2|90928.2|90962.3|90912.3|56
1637936930000|2021-11-26 14:28:50|90975.7|90925.7|90974.6|90924.6|90979.3|90929.3|90973.1|90923.1|58
1637936940000|2021-11-26 14:29:00|90973.9|90923.9|90963|90913|90975.6|90925.6|90963|90913|58
1637936950000|2021-11-26 14:29:10|90963.5|90913.5|90957.1|90907.1|90965.8|90915.8|90951.2|90901.2|56
1637936960000|2021-11-26 14:29:20|90957.4|90907.4|90945.6|90895.6|90959.9|90909.9|90928|90878|63
1637936970000|2021-11-26 14:29:30|90944.4|90894.4|90944.7|90894.7|90948.8|90898.8|90940.1|90890.1|51
1637936980000|2021-11-26 14:29:40|90944.1|90894.1|90941.9|90891.9|90947.1|90897.1|90940.1|90890.1|50
1637936990000|2021-11-26 14:29:50|90942.7|90892.7|90942.5|90892.5|90946.9|90896.9|90940.4|90890.4|49
1637937000000|2021-11-26 14:30:00|90942.8|90892.8|90949|90899|90965|90915|90942.8|90892.8|68
1637937010000|2021-11-26 14:30:10|90948.9|90898.9|90967.5|90917.5|90969.9|90919.9|90948.4|90898.4|62
1637937020000|2021-11-26 14:30:20|90966.3|90916.3|90968.6|90918.6|90972.5|90922.5|90961.4|90911.4|72
1637937030000|2021-11-26 14:30:30|90970.5|90920.5|90961.6|90911.6|90971.6|90921.6|90961.6|90911.6|55
1637937040000|2021-11-26 14:30:40|90961.4|90911.4|90961.2|90911.2|90964.5|90914.5|90957.8|90907.8|58
1637937050000|2021-11-26 14:30:50|90961|90911|90964.2|90914.2|90969.9|90919.9|90960.7|90910.7|52
1637937060000|2021-11-26 14:31:00|90964|90914|90958.2|90908.2|90964.4|90914.4|90957.2|90907.2|61
1637937070000|2021-11-26 14:31:10|90958.5|90908.5|90943.1|90893.1|90959.4|90909.4|90942.3|90892.3|63
1637937080000|2021-11-26 14:31:20|90943.2|90893.2|90932.9|90882.9|90943.3|90893.3|90931.7|90881.7|63
1637937090000|2021-11-26 14:31:30|90932.2|90882.2|90938.1|90888.1|90938.1|90888.1|90931.6|90881.6|62
1637937100000|2021-11-26 14:31:40|90937.9|90887.9|90949.7|90899.7|90951.8|90901.8|90937.4|90887.4|67
1637937110000|2021-11-26 14:31:50|90950.2|90900.2|90952.5|90902.5|90954.6|90904.6|90948.8|90898.8|50
1637937120000|2021-11-26 14:32:00|90951.8|90901.8|90951.2|90901.2|90955.5|90905.5|90950.6|90900.6|55
1637937130000|2021-11-26 14:32:10|90951.8|90901.8|90961.7|90911.7|90963.3|90913.3|90950.9|90900.9|59
1637937140000|2021-11-26 14:32:20|90962.1|90912.1|90960|90910|90968|90918|90952.5|90902.5|62
1637937150000|2021-11-26 14:32:30|90959.4|90909.4|90958.8|90908.8|90961.1|90922.5|90945.8|90904.1|59
1637937160000|2021-11-26 14:32:40|90959|90909|90967.1|90917.1|90967.8|90917.8|90959|90909|66
1637937170000|2021-11-26 14:32:50|90965.8|90915.8|90961.8|90911.8|90968.6|90918.6|90961.2|90911.2|59
1637937180000|2021-11-26 14:33:00|90962.3|90912.3|90970.3|90920.3|90970.4|90920.4|90959.6|90909.6|60
1637937190000|2021-11-26 14:33:10|90968.7|90918.7|90979.7|90929.7|90983.4|90933.4|90963.2|90913.2|62
1637937200000|2021-11-26 14:33:20|90981.1|90931.1|90980.5|90930.5|90988.5|90938.5|90980.2|90930.2|60
1637937210000|2021-11-26 14:33:30|90980.7|90930.7|90978.4|90928.4|90980.7|90930.7|90970.8|90920.8|62
1637937220000|2021-11-26 14:33:40|90978.6|90928.6|90979.3|90929.3|90979.5|90929.5|90973.1|90923.1|57
1637937230000|2021-11-26 14:33:50|90977.8|90927.8|90966.8|90916.8|90977.8|90927.8|90966.1|90916.1|57
1637937240000|2021-11-26 14:34:00|90964.4|90914.4|90954.9|90904.9|90966.9|90916.9|90953.4|90903.4|68
1637937250000|2021-11-26 14:34:10|90954.8|90904.8|90966.2|90916.2|90967.7|90917.7|90953.9|90903.9|60
1637937260000|2021-11-26 14:34:20|90965.8|90915.8|90957.5|90907.5|90966.6|90916.6|90956.9|90906.9|52
1637937270000|2021-11-26 14:34:30|90957.1|90907.1|90953.7|90903.7|90963.2|90913.2|90951.5|90901.5|65
1637937280000|2021-11-26 14:34:40|90954|90904|90942.3|90892.3|90954.4|90904.4|90932.6|90882.6|54
1637937290000|2021-11-26 14:34:50|90942.5|90892.5|90936.4|90886.4|90943.6|90893.6|90934.9|90884.9|45
1637937300000|2021-11-26 14:35:00|90935.9|90885.9|90933.2|90883.2|90940.7|90890.7|90931.9|90881.9|61
1637937310000|2021-11-26 14:35:10|90933.7|90883.7|90934.5|90884.5|90937|90887|90932.3|90882.3|55
1637937320000|2021-11-26 14:35:20|90934.3|90884.3|90932.2|90882.2|90942|90892|90932.1|90882.1|47
1637937330000|2021-11-26 14:35:30|90928.5|90878.5|90931.7|90881.7|90933.3|90883.3|90922.9|90872.9|63
1637937340000|2021-11-26 14:35:40|90931.8|90881.8|90956.8|90906.8|90956.9|90906.9|90931.8|90881.8|68
1637937350000|2021-11-26 14:35:50|90955.8|90905.8|90950.5|90900.5|90959.6|90909.6|90948.8|90898.8|68
1637937360000|2021-11-26 14:36:00|90951.3|90901.3|90956.9|90906.9|90958.4|90908.4|90951.3|90901.3|52
1637937370000|2021-11-26 14:36:10|90957.1|90907.1|90958.7|90908.7|90960.3|90910.3|90955.6|90905.6|46
1637937380000|2021-11-26 14:36:20|90958.8|90908.8|90954.6|90904.6|90960.9|90910.9|90949.1|90899.1|53
1637937390000|2021-11-26 14:36:30|90954.4|90904.4|90951.7|90901.7|90956.6|90906.6|90950.5|90900.5|63
1637937400000|2021-11-26 14:36:40|90951.9|90901.9|90965.5|90915.5|90971.9|90921.9|90951.9|90901.9|61
1637937410000|2021-11-26 14:36:50|90965.9|90915.9|90962.9|90912.9|90969.7|90919.7|90962.9|90912.9|65
1637937420000|2021-11-26 14:37:00|90961.8|90911.8|90962.3|90912.3|90962.6|90912.6|90954|90904|64
1637937430000|2021-11-26 14:37:10|90961.1|90911.1|90952.4|90902.4|90965.2|90915.2|90946.7|90896.7|66
1637937440000|2021-11-26 14:37:20|90953.5|90903.5|90948.1|90898.1|90953.5|90903.5|90942.4|90892.4|64
1637937450000|2021-11-26 14:37:30|90947.8|90897.8|90953.2|90903.2|90954|90904|90943.8|90893.8|57
1637937460000|2021-11-26 14:37:40|90952.6|90902.6|90946.6|90896.6|90954.2|90904.2|90944.8|90894.8|62
1637937470000|2021-11-26 14:37:50|90945.8|90895.8|90945.2|90895.2|90950.2|90900.2|90944.2|90894.2|52
1637937480000|2021-11-26 14:38:00|90944.4|90894.4|90926.5|90876.5|90945|90895|90922.9|90872.9|66
1637937490000|2021-11-26 14:38:10|90926.7|90876.7|90929.6|90879.6|90931.2|90881.2|90925.9|90875.9|51
1637937500000|2021-11-26 14:38:20|90930|90880|90935.2|90885.2|90935.2|90885.2|90926.8|90876.8|42
1637937510000|2021-11-26 14:38:30|90937.1|90887.1|90923.3|90873.3|90938.9|90888.9|90923.1|90873.1|52
1637937520000|2021-11-26 14:38:40|90922.6|90872.6|90905|90855|90925.8|90875.8|90904.3|90854.3|58
1637937530000|2021-11-26 14:38:50|90903.7|90853.7|90905.9|90855.9|90907.5|90857.5|90896.3|90846.3|65
1637937540000|2021-11-26 14:39:00|90905.2|90855.2|90894.2|90844.2|90905.7|90863.6|90888.6|90843.4|52
1637937550000|2021-11-26 14:39:10|90895.1|90845.1|90905.3|90855.3|90906.7|90856.7|90893.7|90843.7|54
1637937560000|2021-11-26 14:39:20|90904.8|90854.8|90908.9|90858.9|90913|90863|90902|90852|40
1637937570000|2021-11-26 14:39:30|90908.8|90858.8|90896.3|90846.3|90915.5|90865.5|90896.3|90846.3|55
1637937580000|2021-11-26 14:39:40|90898.3|90848.3|90884.7|90834.7|90899|90849|90879.5|90829.5|63
1637937590000|2021-11-26 14:39:50|90884.3|90834.3|90874|90824|90888.1|90838.1|90873.1|90823.1|65
1637937600000|2021-11-26 14:40:00|90876.6|90826.6|90913.4|90863.4|90913.4|90863.4|90875.2|90825.2|71
1637937610000|2021-11-26 14:40:10|90914|90864|90918.8|90868.8|90921.4|90871.4|90911.3|90861.3|61
1637937620000|2021-11-26 14:40:20|90917.5|90867.5|90925.3|90875.3|90925.3|90875.3|90915.1|90865.1|53
1637937630000|2021-11-26 14:40:30|90926.2|90876.2|90913|90863|90926.2|90876.2|90911.7|90861.7|69
1637937640000|2021-11-26 14:40:40|90913.1|90863.1|90897.5|90847.5|90920.2|90870.2|90897.5|90847.5|71
1637937650000|2021-11-26 14:40:50|90898.7|90848.7|90900.7|90850.7|90905.9|90855.9|90895.6|90845.6|74
1637937660000|2021-11-26 14:41:00|90901.9|90851.9|90904.8|90854.8|90909.1|90859.1|90901.2|90851.2|72
1637937670000|2021-11-26 14:41:10|90905.1|90855.1|90904.6|90854.6|90907.4|90857.4|90894.9|90844.9|69
1637937680000|2021-11-26 14:41:20|90903.6|90853.6|90909.7|90859.7|90911|90861|90897.6|90847.6|71
1637937690000|2021-11-26 14:41:30|90910.1|90860.1|90913.4|90863.4|90918.6|90868.6|90906.7|90856.7|68
1637937700000|2021-11-26 14:41:40|90912.4|90862.4|90924.4|90874.4|90930|90880|90912.4|90862.4|71
1637937710000|2021-11-26 14:41:50|90925.6|90875.6|90929.6|90879.6|90933.6|90883.6|90925.6|90875.6|67
1637937720000|2021-11-26 14:42:00|90928.9|90878.9|90930|90880|90932.5|90882.5|90925.2|90875.2|55
1637937730000|2021-11-26 14:42:10|90929.9|90879.9|90944.3|90894.3|90947.2|90897.2|90929.9|90879.9|67
1637937740000|2021-11-26 14:42:20|90944.9|90894.9|90947.4|90897.4|90948.2|90898.2|90939|90889|65
1637937750000|2021-11-26 14:42:30|90948.5|90898.5|90947.1|90897.1|90957.8|90907.8|90945.1|90895.1|64
1637937760000|2021-11-26 14:42:40|90948.1|90898.1|90982.3|90932.3|90986.3|90936.3|90947.6|90897.6|66
1637937770000|2021-11-26 14:42:50|90982.6|90932.6|90972.8|90922.8|90982.6|90932.6|90968.8|90918.8|65
1637937780000|2021-11-26 14:43:00|90972.6|90922.6|90965.2|90915.2|90972.6|90922.6|90964.4|90914.4|58
1637937790000|2021-11-26 14:43:10|90965.4|90915.4|90956.7|90906.7|90965.5|90915.5|90954.3|90904.3|57
1637937800000|2021-11-26 14:43:20|90957|90907|90963.3|90913.3|90963.7|90913.7|90952.9|90902.9|56
1637937810000|2021-11-26 14:43:30|90963.1|90913.1|90966.4|90916.4|90970.2|90920.2|90960.8|90910.8|59
1637937820000|2021-11-26 14:43:40|90965.7|90915.7|90983.3|90933.3|90986.2|90936.2|90965.5|90915.5|62
1637937830000|2021-11-26 14:43:50|90982.5|90932.5|90977.1|90927.1|90982.5|90932.5|90970.6|90920.6|69
1637937840000|2021-11-26 14:44:00|90976.9|90926.9|90978.4|90928.4|90984.3|90934.3|90973.5|90923.5|71
1637937850000|2021-11-26 14:44:10|90978.7|90928.7|90966.8|90916.8|90978.7|90928.7|90966.8|90916.8|52
1637937860000|2021-11-26 14:44:20|90967.4|90917.4|90966.3|90916.3|90971.4|90921.4|90963.9|90913.9|60
1637937870000|2021-11-26 14:44:30|90964.9|90914.9|90942.6|90892.6|90967.9|90917.9|90941.2|90891.2|66
1637937880000|2021-11-26 14:44:40|90945.8|90895.8|90951.6|90901.6|90957.3|90907.3|90943.8|90893.8|56
1637937890000|2021-11-26 14:44:50|90950.9|90900.9|90949.1|90899.1|90958.1|90908.1|90947|90897|65
1637937900000|2021-11-26 14:45:00|90948.8|90898.8|90960|90910|90960|90910|90945.4|90895.4|69
1637937910000|2021-11-26 14:45:10|90959.1|90909.1|90946.1|90896.1|90959.1|90909.1|90946.1|90896.1|58
1637937920000|2021-11-26 14:45:20|90947.7|90897.7|90945.5|90895.5|90949.3|90899.3|90940.3|90890.3|60
1637937930000|2021-11-26 14:45:30|90945.7|90895.7|90948.1|90898.1|90954.5|90904.5|90941.4|90891.4|69
1637937940000|2021-11-26 14:45:40|90951.1|90901.1|90952.1|90902.1|90953.3|90903.3|90943.2|90893.2|65
1637937950000|2021-11-26 14:45:50|90952|90902|90968.2|90918.2|90968.2|90918.2|90947.9|90897.9|67
1637937960000|2021-11-26 14:46:00|90968.7|90918.7|90974.6|90924.6|90979.1|90929.1|90967.3|90917.3|67
1637937970000|2021-11-26 14:46:10|90976.1|90926.1|90982.2|90932.2|90987.5|90937.5|90973.5|90923.5|60
1637937980000|2021-11-26 14:46:20|90982|90932|90982.2|90932.2|90988.3|90938.3|90980.1|90930.1|57
1637937990000|2021-11-26 14:46:30|90983|90933|90984.5|90934.5|90990.9|90940.9|90979.4|90929.4|67
1637938000000|2021-11-26 14:46:40|90988.5|90938.5|90986.7|90936.7|90988.5|90938.5|90975.4|90925.4|64
1637938010000|2021-11-26 14:46:50|90986.8|90936.8|90983|90933|90988|90938|90980|90930|68
1637938020000|2021-11-26 14:47:00|90982.8|90932.8|91013.2|90963.2|91016.1|90966.1|90981.4|90931.4|76
1637938030000|2021-11-26 14:47:10|91012.8|90962.8|91005.4|90955.4|91012.8|90962.8|91001.9|90951.9|67
1637938040000|2021-11-26 14:47:20|91007.1|90957.1|90999|90949|91017.5|90967.5|90994.8|90944.8|76
1637938050000|2021-11-26 14:47:30|90998.3|90948.3|91030.1|90980.1|91030.2|90980.2|90998.2|90948.2|67
1637938060000|2021-11-26 14:47:40|91031.6|90981.6|91063.4|91013.4|91063.9|91013.9|91029.9|90979.9|67
1637938070000|2021-11-26 14:47:50|91062.2|91012.2|91063.9|91013.9|91065.1|91015.1|91059|91009|65
1637938080000|2021-11-26 14:48:00|91063.4|91013.4|91082.3|91032.3|91086.8|91036.8|91054.6|91004.6|67
1637938090000|2021-11-26 14:48:10|91082.2|91032.2|91067.9|91017.9|91083.4|91033.4|91059.7|91009.7|69
1637938100000|2021-11-26 14:48:20|91068.4|91018.4|91087.1|91037.1|91088.6|91038.6|91064.9|91014.9|62
1637938110000|2021-11-26 14:48:30|91089.7|91039.7|91095.6|91045.6|91097.3|91047.3|91089.6|91039.6|64
1637938120000|2021-11-26 14:48:40|91097.1|91047.1|91088.5|91038.5|91099.6|91049.6|91088|91038|68
1637938130000|2021-11-26 14:48:50|91088.4|91038.4|91090|91040|91092|91042|91081.2|91031.2|61
1637938140000|2021-11-26 14:49:00|91089.7|91039.7|91083.2|91033.2|91093.2|91043.2|91079.4|91029.4|62
1637938150000|2021-11-26 14:49:10|91083.4|91033.4|91097.7|91047.7|91098.5|91048.5|91081.4|91031.4|61
1637938160000|2021-11-26 14:49:20|91098.6|91048.6|91098.4|91048.4|91102.6|91052.6|91096|91046|51
1637938170000|2021-11-26 14:49:30|91098.9|91048.9|91089.3|91039.3|91100.4|91050.4|91089.3|91039.3|67
1637938180000|2021-11-26 14:49:40|91087.1|91037.1|91083.5|91033.5|91089.5|91039.5|91081.4|91031.4|58
1637938190000|2021-11-26 14:49:50|91086|91036|91081.8|91031.8|91086.3|91036.3|91078.4|91028.4|54
1637938200000|2021-11-26 14:50:00|91082.1|91032.1|91091.3|91041.3|91099|91049|91081.8|91031.8|66
1637938210000|2021-11-26 14:50:10|91090.7|91040.7|91094.4|91044.4|91097.1|91047.1|91090.7|91040.7|58
1637938220000|2021-11-26 14:50:20|91093.8|91043.8|91093.2|91043.2|91100.9|91050.9|91092.2|91042.2|58
1637938230000|2021-11-26 14:50:30|91092.8|91042.8|91081.1|91031.1|91094.4|91044.4|91079.9|91029.9|61
1637938240000|2021-11-26 14:50:40|91080.6|91030.6|91087.4|91037.4|91092.3|91042.3|91077.3|91027.3|68
1637938250000|2021-11-26 14:50:50|91090.7|91040.7|91074|91024|91090.7|91040.7|91072.8|91022.8|62
1637938260000|2021-11-26 14:51:00|91074.2|91024.2|91087.9|91037.9|91090|91040|91074.2|91024.2|67
1637938270000|2021-11-26 14:51:10|91086.5|91036.5|91085.2|91035.2|91086.5|91036.5|91078.7|91028.7|64
1637938280000|2021-11-26 14:51:20|91085|91035|91074.4|91024.4|91086.6|91036.6|91073|91023|63
1637938290000|2021-11-26 14:51:30|91074.3|91024.3|91074.2|91024.2|91076.3|91026.3|91070.9|91020.9|58
1637938300000|2021-11-26 14:51:40|91074.4|91024.4|91079.4|91029.4|91079.4|91029.4|91073.5|91023.5|51
1637938310000|2021-11-26 14:51:50|91079.5|91029.5|91083.1|91033.1|91086.1|91036.1|91079.5|91029.5|58
1637938320000|2021-11-26 14:52:00|91083.3|91033.3|91081.9|91031.9|91083.7|91033.7|91077.2|91027.2|58
1637938330000|2021-11-26 14:52:10|91081.4|91031.4|91079.9|91029.9|91084.1|91034.1|91075.4|91025.4|59
1637938340000|2021-11-26 14:52:20|91078.6|91028.6|91098.7|91048.7|91099.5|91049.5|91077.9|91027.9|65
1637938350000|2021-11-26 14:52:30|91098.6|91048.6|91111.8|91061.8|91115.5|91065.5|91098.6|91048.6|62
1637938360000|2021-11-26 14:52:40|91112.2|91062.2|91102.6|91052.6|91112.2|91062.2|91100.9|91050.9|67
1637938370000|2021-11-26 14:52:50|91103|91053|91102.4|91052.4|91104.7|91054.7|91101.5|91051.5|51
1637938380000|2021-11-26 14:53:00|91103.6|91053.6|91102.9|91052.9|91105|91055|91096|91046|47
1637938390000|2021-11-26 14:53:10|91103.2|91053.2|91104.5|91054.5|91104.5|91054.5|91096.7|91046.7|61
1637938400000|2021-11-26 14:53:20|91103.2|91053.2|91099|91049|91103.2|91053.2|91097.6|91047.6|49
1637938410000|2021-11-26 14:53:30|91095.8|91045.8|91104.8|91054.8|91106.3|91056.3|91092.2|91042.2|52
1637938420000|2021-11-26 14:53:40|91107.8|91057.8|91121.4|91071.4|91123.9|91073.9|91106.7|91056.7|61
1637938430000|2021-11-26 14:53:50|91121.3|91071.3|91095.7|91045.7|91122.8|91072.8|91090|91040|66
1637938440000|2021-11-26 14:54:00|91095.9|91045.9|91106.2|91056.2|91111|91061|91091.8|91041.8|71
1637938450000|2021-11-26 14:54:10|91106.7|91056.7|91092.5|91042.5|91110.6|91060.6|91090.2|91040.2|71
1637938460000|2021-11-26 14:54:20|91091.3|91041.3|91098.9|91048.9|91104.2|91054.2|91091.3|91041.3|65
1637938470000|2021-11-26 14:54:30|91097.9|91047.9|91090.9|91040.9|91099.3|91049.3|91089.2|91039.2|49
1637938480000|2021-11-26 14:54:40|91090.8|91040.8|91086|91036|91093.3|91043.3|91084|91034|62
1637938490000|2021-11-26 14:54:50|91086.4|91036.4|91091.9|91041.9|91095.5|91045.5|91085.2|91035.2|53
1637938500000|2021-11-26 14:55:00|91091.6|91041.6|91083.8|91033.8|91091.8|91041.8|91076.7|91026.7|59
1637938510000|2021-11-26 14:55:10|91083.7|91033.7|91079.9|91029.9|91085.3|91035.3|91078.7|91028.7|50
1637938520000|2021-11-26 14:55:20|91080.2|91030.2|91084.7|91034.7|91084.7|91034.7|91078|91028|57
1637938530000|2021-11-26 14:55:30|91085.8|91035.8|91088.9|91038.9|91093|91043|91085.5|91035.5|54
1637938540000|2021-11-26 14:55:40|91091.5|91041.5|91081.1|91031.1|91096.2|91046.2|91079.2|91029.2|71
1637938550000|2021-11-26 14:55:50|91081.4|91031.4|91084.9|91034.9|91088.9|91038.9|91080.6|91030.6|64
1637938560000|2021-11-26 14:56:00|91084.7|91034.7|91083.9|91033.9|91090.2|91040.2|91082.6|91032.6|62
1637938570000|2021-11-26 14:56:10|91084.2|91034.2|91082|91032|91086.7|91036.7|91079.7|91029.7|59
1637938580000|2021-11-26 14:56:20|91082.8|91032.8|91075.8|91025.8|91084.3|91034.3|91075.8|91025.8|56
1637938590000|2021-11-26 14:56:30|91075.9|91025.9|91077.9|91027.9|91086.4|91036.4|91075.4|91025.4|54
1637938600000|2021-11-26 14:56:40|91076.5|91026.5|91069.3|91019.3|91077.3|91027.3|91067.9|91017.9|51
1637938610000|2021-11-26 14:56:50|91068.8|91018.8|91066.6|91016.6|91069|91019|91062.4|91012.4|48
1637938620000|2021-11-26 14:57:00|91068.8|91018.8|91043.9|90993.9|91072.1|91022.1|91041.9|90991.9|68
1637938630000|2021-11-26 14:57:10|91038.2|90988.2|91024.3|90974.3|91038.2|90988.2|91024|90974|63
1637938640000|2021-11-26 14:57:20|91024.5|90974.5|91009.9|90959.9|91025.7|90975.7|91008.8|90958.8|64
1637938650000|2021-11-26 14:57:30|91009|90959|91015.7|90965.7|91017.7|90967.7|91008.2|90958.2|50
1637938660000|2021-11-26 14:57:40|91015.4|90965.4|91007.3|90957.3|91015.7|90965.7|91006|90956|54
1637938670000|2021-11-26 14:57:50|91010.6|90960.6|90993.5|90943.5|91010.6|90960.6|90987.1|90937.1|61
1637938680000|2021-11-26 14:58:00|90993.2|90943.2|90997.1|90947.1|90997.1|90947.1|90991.3|90941.3|50
1637938690000|2021-11-26 14:58:10|90996.3|90946.3|91012.7|90962.7|91014.2|90964.2|90996.3|90946.3|53
1637938700000|2021-11-26 14:58:20|91012.5|90962.5|91038|90988|91038.1|90988.1|91011.6|90961.6|59
1637938710000|2021-11-26 14:58:30|91036.6|90986.6|91016.5|90966.5|91037.6|90987.6|91016.4|90966.4|60
1637938720000|2021-11-26 14:58:40|91016.7|90966.7|91004|90954|91016.9|90966.9|91004|90954|55
1637938730000|2021-11-26 14:58:50|91003.2|90953.2|91000.1|90950.1|91003.7|90953.7|90998.3|90948.3|49
1637938740000|2021-11-26 14:59:00|91001.4|90951.4|91003|90953|91003.5|90953.5|90997.2|90947.2|47
1637938750000|2021-11-26 14:59:10|91003.2|90953.2|90995.6|90945.6|91004.4|90954.4|90995.2|90945.2|65
1637938760000|2021-11-26 14:59:20|90995.8|90945.8|90992.5|90942.5|90999.2|90949.2|90989.4|90939.4|65
1637938770000|2021-11-26 14:59:30|90992.2|90942.2|90983.7|90933.7|90998.6|90948.6|90983.5|90933.5|67
1637938780000|2021-11-26 14:59:40|90983.6|90933.6|90989.1|90939.1|90990.6|90940.6|90982.5|90932.5|59
1637938790000|2021-11-26 14:59:50|90989.2|90939.2|90975.7|90925.7|90989.2|90939.2|90975.3|90925.3|61
1637938800000|2021-11-26 15:00:00|90975.6|90925.6|90975.8|90925.8|90977.8|90927.8|90975|90925|61
1637938810000|2021-11-26 15:00:10|90975.9|90925.9|90975.2|90925.2|90976.5|90926.5|90974.1|90924.1|49
1637938820000|2021-11-26 15:00:20|90976.9|90926.9|90972.4|90922.4|90979.5|90929.5|90968.8|90918.8|62
1637938830000|2021-11-26 15:00:30|90972.2|90922.2|90971.4|90921.4|90975.8|90925.8|90967|90917|69
1637938840000|2021-11-26 15:00:40|90971.3|90921.3|90969.5|90919.5|90976.6|90926.6|90969|90919|59
1637938850000|2021-11-26 15:00:50|90969.6|90919.6|90983.8|90933.8|90984.1|90934.1|90967.7|90917.7|60
1637938860000|2021-11-26 15:01:00|90984|90934|90983.2|90933.2|90994.4|90944.4|90983.2|90933.2|69
1637938870000|2021-11-26 15:01:10|90986.3|90936.3|90996.6|90946.6|90999.5|90949.5|90983.1|90933.1|56
1637938880000|2021-11-26 15:01:20|90997.8|90947.8|90984.1|90934.1|90997.8|90947.8|90982.6|90932.6|63
1637938890000|2021-11-26 15:01:30|90984.2|90934.2|90985|90935|90993.1|90943.1|90980.8|90930.8|66
1637938900000|2021-11-26 15:01:40|90985.4|90935.4|90989.3|90939.3|90995.4|90945.4|90984.8|90934.8|59
1637938910000|2021-11-26 15:01:50|90989.6|90939.6|90996.4|90946.4|90998.9|90948.9|90986.9|90936.9|66
1637938920000|2021-11-26 15:02:00|90998.2|90948.2|91047.6|90997.6|91047.6|90997.6|90998.2|90948.2|66
1637938930000|2021-11-26 15:02:10|91047.3|90997.3|91047.5|90997.5|91056|91006|91046|90996|54
1637938940000|2021-11-26 15:02:20|91047.3|90997.3|91050.8|91000.8|91052.9|91002.9|91046.9|90996.9|45
1637938950000|2021-11-26 15:02:30|91050|91000|91042.8|90992.8|91051.4|91001.4|91042.6|90992.6|48
1637938960000|2021-11-26 15:02:40|91042.7|90992.7|91032.5|90982.5|91043.9|90993.9|91032.5|90982.5|46
1637938970000|2021-11-26 15:02:50|91031.6|90981.6|91032.9|90982.9|91035.6|90985.6|91026.5|90976.5|47
1637938980000|2021-11-26 15:03:00|91033.5|90983.5|91050.3|91000.3|91050.3|91000.3|91032.5|90982.5|53
1637938990000|2021-11-26 15:03:10|91049.5|90999.5|91053.5|91003.5|91065.7|91015.7|91049.4|90999.4|66
1637939000000|2021-11-26 15:03:20|91054|91004|91056.6|91006.6|91060.5|91010.5|91049.7|90999.7|60
1637939010000|2021-11-26 15:03:30|91055.4|91005.4|91044.8|90994.8|91058.3|91008.3|91044.8|90994.8|58
1637939020000|2021-11-26 15:03:40|91044.6|90994.6|91034.6|90984.6|91049.4|90999.4|91032.7|90982.7|60
1637939030000|2021-11-26 15:03:50|91034.1|90984.1|91047.6|90997.6|91048.4|90998.4|91033.3|90983.3|60
1637939040000|2021-11-26 15:04:00|91047.9|90997.9|91051.1|91001.1|91055.4|91005.4|91046.1|90996.1|57
1637939050000|2021-11-26 15:04:10|91051.3|91001.3|91043.5|90993.5|91051.6|91001.6|91042.9|90992.9|46
1637939060000|2021-11-26 15:04:20|91043.7|90993.7|91017.2|90967.2|91046.1|90996.1|91016|90966|52
1637939070000|2021-11-26 15:04:30|91017.7|90967.7|91008|90958|91017.7|90967.7|90999|90949|57
1637939080000|2021-11-26 15:04:40|91010.4|90960.4|91014.6|90964.6|91020|90970|91009.1|90959.1|59
1637939090000|2021-11-26 15:04:50|91014.2|90964.2|91014.5|90964.5|91020.5|90970.5|91007.6|90957.6|55
1637939100000|2021-11-26 15:05:00|91014|90964|91021.7|90971.7|91024.4|90974.4|91012.1|90962.1|69
1637939110000|2021-11-26 15:05:10|91020.7|90970.7|91021|90971|91022.2|90972.2|91016.9|90966.9|47
1637939120000|2021-11-26 15:05:20|91021.5|90971.5|91019|90969|91024.6|90974.6|91017.7|90967.7|43
1637939130000|2021-11-26 15:05:30|91019.1|90969.1|91024|90974|91027.1|90977.1|91018.9|90968.9|60
1637939140000|2021-11-26 15:05:40|91024.6|90974.6|91025|90975|91029.5|90979.5|91022.1|90972.1|40
1637939150000|2021-11-26 15:05:50|91025.4|90975.4|91026.9|90976.9|91030.9|90980.9|91021.3|90971.3|58
1637939160000|2021-11-26 15:06:00|91026.8|90976.8|91019|90969|91028.8|90978.8|91017.3|90967.3|53
1637939170000|2021-11-26 15:06:10|91018.9|90968.9|91017.2|90967.2|91024.4|90974.4|91012|90962|58
1637939180000|2021-11-26 15:06:20|91017.3|90967.3|91000.3|90950.3|91017.3|90967.3|90999.6|90949.6|62
1637939190000|2021-11-26 15:06:30|91000.2|90950.2|91004|90954|91005.3|90955.3|90999.3|90949.3|43
1637939200000|2021-11-26 15:06:40|91004.3|90954.3|90986.8|90936.8|91004.3|90954.3|90986.5|90936.5|57
1637939210000|2021-11-26 15:06:50|90986.7|90936.7|90984.8|90934.8|90989.8|90939.8|90981.3|90931.3|55
1637939220000|2021-11-26 15:07:00|90983.9|90933.9|90972|90922|90984.4|90934.4|90972|90922|64
1637939230000|2021-11-26 15:07:10|90972.2|90922.2|90969.1|90919.1|90972.2|90922.2|90967.5|90917.5|47
1637939240000|2021-11-26 15:07:20|90969.2|90919.2|90972|90922|90972.5|90922.5|90968.9|90918.9|49
1637939250000|2021-11-26 15:07:30|90972.6|90922.6|90946.9|90896.9|90972.9|90922.9|90944.5|90894.5|63
1637939260000|2021-11-26 15:07:40|90945.1|90895.1|90958.5|90908.5|90961.5|90911.5|90945.1|90895.1|63
1637939270000|2021-11-26 15:07:50|90959|90909|90949.4|90899.4|90960.6|90910.6|90947.1|90897.1|65
1637939280000|2021-11-26 15:08:00|90949.8|90899.8|90952.2|90902.2|90956.3|90906.3|90945.7|90895.7|68
1637939290000|2021-11-26 15:08:10|90952.6|90902.6|90948.6|90898.6|90959.3|90909.3|90948.3|90898.3|56
1637939300000|2021-11-26 15:08:20|90948.8|90898.8|90943.4|90893.4|90953.5|90903.5|90940.9|90890.9|53
1637939310000|2021-11-26 15:08:30|90943.5|90893.5|90951|90901|90953.8|90903.8|90943.5|90893.5|56
1637939320000|2021-11-26 15:08:40|90950.7|90900.7|90947.9|90897.9|90952.3|90902.3|90945.2|90895.2|58
1637939330000|2021-11-26 15:08:50|90948.9|90898.9|90951.4|90901.4|90952.2|90902.2|90945.8|90895.8|52
1637939340000|2021-11-26 15:09:00|90951.1|90901.1|90947.6|90897.6|90952.7|90902.7|90943.5|90893.5|61
1637939350000|2021-11-26 15:09:10|90948.5|90898.5|90959.9|90909.9|90960.3|90910.3|90947.9|90897.9|60
1637939360000|2021-11-26 15:09:20|90959.6|90909.6|90993.5|90943.5|90993.5|90943.5|90959.3|90909.3|67
1637939370000|2021-11-26 15:09:30|90992.9|90942.9|91008.2|90958.2|91009.6|90959.6|90992.9|90942.9|55
1637939380000|2021-11-26 15:09:40|91008.8|90958.8|91021.7|90971.7|91022.5|90972.5|91007.4|90957.4|51
1637939390000|2021-11-26 15:09:50|91021.4|90971.4|91023.4|90973.4|91023.4|90973.4|91018.2|90968.2|44
1637939400000|2021-11-26 15:10:00|91022.9|90972.9|91029|90979|91036.8|90986.8|91021.9|90971.9|64
1637939410000|2021-11-26 15:10:10|91029.6|90979.6|91033.4|90983.4|91033.7|90983.7|91028|90978|49
1637939420000|2021-11-26 15:10:20|91033|90983|91035.7|90985.7|91041.1|90991.1|91032.9|90982.9|53
1637939430000|2021-11-26 15:10:30|91037|90987|91054.3|91004.3|91059.6|91009.6|91037|90987|51
1637939440000|2021-11-26 15:10:40|91054.1|91004.1|91043.5|90993.5|91054.1|91004.1|91042.5|90992.5|56
1637939450000|2021-11-26 15:10:50|91044.1|90994.1|91034.2|90984.2|91045.5|90995.5|91032.5|90982.5|56
1637939460000|2021-11-26 15:11:00|91033.8|90983.8|91026.9|90976.9|91033.8|90983.8|91024.3|90974.3|52
1637939470000|2021-11-26 15:11:10|91031.4|90981.4|91021.3|90971.3|91037.4|90987.4|91020.7|90970.7|55
1637939480000|2021-11-26 15:11:20|91021.4|90971.4|91016.7|90966.7|91024|90974|91016.1|90966.1|49
1637939490000|2021-11-26 15:11:30|91018.3|90968.3|91025.2|90975.2|91025.2|90975.2|91015.2|90965.2|66
1637939500000|2021-11-26 15:11:40|91022.5|90972.5|91014.8|90964.8|91023.7|90973.7|91007.4|90957.4|62
1637939510000|2021-11-26 15:11:50|91015.6|90965.6|91011.9|90961.9|91017.7|90967.7|91011.2|90961.2|63
1637939520000|2021-11-26 15:12:00|91011.5|90961.5|91029.5|90979.5|91030.5|90980.5|91008.2|90958.2|63
1637939530000|2021-11-26 15:12:10|91029.9|90979.9|91028.2|90978.2|91036.7|90986.7|91027.5|90977.5|64
1637939540000|2021-11-26 15:12:20|91029.3|90979.3|91031|90981|91033|90983|91028.2|90978.2|55
1637939550000|2021-11-26 15:12:30|91030.1|90980.1|91036.2|90986.2|91037|90987|91024.8|90974.8|59
1637939560000|2021-11-26 15:12:40|91036.4|90986.4|91035.6|90985.6|91037.4|90987.4|91034.5|90984.5|51
1637939570000|2021-11-26 15:12:50|91035.7|90985.7|91047.4|90997.4|91048.4|90998.4|91035.5|90985.5|67
1637939580000|2021-11-26 15:13:00|91047|90997|91033.8|90983.8|91047.6|90997.6|91033.6|90983.6|66
1637939590000|2021-11-26 15:13:10|91034.5|90984.5|91035.3|90985.3|91050.3|91000.3|91032.4|90982.4|59
1637939600000|2021-11-26 15:13:20|91034.5|90984.5|91020.1|90970.1|91035.5|90985.5|91018.3|90968.3|70
1637939610000|2021-11-26 15:13:30|91021.2|90971.2|91029.7|90979.7|91029.9|90979.9|91018.5|90968.5|55
1637939620000|2021-11-26 15:13:40|91030.1|90980.1|91030|90980|91035.7|90985.7|91029|90979|50
1637939630000|2021-11-26 15:13:50|91029.6|90979.6|91027.1|90977.1|91030.2|90980.2|91023.8|90973.8|54
1637939640000|2021-11-26 15:14:00|91026.8|90976.8|91053.4|91003.4|91054.3|91004.3|91026.6|90976.6|66
1637939650000|2021-11-26 15:14:10|91053.1|91003.1|91052.7|91002.7|91058.6|91008.6|91051.2|91001.2|63
1637939660000|2021-11-26 15:14:20|91054.8|91004.8|91060.9|91010.9|91065.1|91015.1|91049|90999|61
1637939670000|2021-11-26 15:14:30|91062|91012|91051|91001|91063.1|91013.1|91049.6|90999.6|58
1637939680000|2021-11-26 15:14:40|91052.4|91002.4|91058.4|91008.4|91065.5|91015.5|91050.2|91000.2|54
1637939690000|2021-11-26 15:14:50|91057.3|91007.3|91054.7|91004.7|91062.3|91012.3|91051.8|91001.8|60
1637939700000|2021-11-26 15:15:00|91055.1|91005.1|91045.4|90995.4|91055.1|91005.1|91045.2|90995.2|62
1637939710000|2021-11-26 15:15:10|91045.3|90995.3|91038|90988|91047.7|90997.7|91038|90988|49
1637939720000|2021-11-26 15:15:20|91037.1|90987.1|91040.1|90990.1|91041.6|90991.6|91033.5|90983.5|55
1637939730000|2021-11-26 15:15:30|91042.6|90992.6|91047.8|90997.8|91050.2|91000.2|91042.6|90992.6|57
1637939740000|2021-11-26 15:15:40|91047.7|90997.7|91055.8|91005.8|91062.4|91012.4|91042|90992|67
1637939750000|2021-11-26 15:15:50|91056.1|91006.1|91054.2|91004.2|91059.9|91009.9|91052.2|91002.2|49
1637939760000|2021-11-26 15:16:00|91054.1|91004.1|91050.5|91000.5|91057.1|91007.1|91050.5|91000.5|50
1637939770000|2021-11-26 15:16:10|91050.8|91000.8|91052.5|91002.5|91055.6|91005.6|91050.2|91000.2|49
1637939780000|2021-11-26 15:16:20|91050.7|91000.7|91052.1|91002.1|91053.3|91003.3|91049.9|90999.9|40
1637939790000|2021-11-26 15:16:30|91051.9|91001.9|91044.2|90994.2|91052.5|91002.5|91027.7|90977.7|46
1637939800000|2021-11-26 15:16:40|91044.3|90994.3|91047.6|90997.6|91048|90998|91039.7|90989.7|59
1637939810000|2021-11-26 15:16:50|91049.3|90999.3|91044.1|90994.1|91049.3|90999.3|91032.4|90982.4|63
1637939820000|2021-11-26 15:17:00|91046|90996|91043.5|90993.5|91049.2|90999.2|91041.6|90991.6|64
1637939830000|2021-11-26 15:17:10|91043.1|90993.1|91047|90997|91051.9|91001.9|91042.4|90992.4|61
1637939840000|2021-11-26 15:17:20|91046.8|90996.8|91031.7|90981.7|91053.8|91003.8|91023.3|90973.3|73
1637939850000|2021-11-26 15:17:30|91031.6|90981.6|91043.5|90993.5|91046.4|90996.4|91031.6|90981.6|54
1637939860000|2021-11-26 15:17:40|91044.3|90994.3|91046.4|90996.4|91048.6|90998.6|91040.2|90990.2|65
1637939870000|2021-11-26 15:17:50|91046.5|90996.5|91054.9|91004.9|91055.1|91005.1|91038.3|90988.3|69
1637939880000|2021-11-26 15:18:00|91055.7|91005.7|91077.8|91027.8|91077.8|91027.8|91055.7|91005.7|70
1637939890000|2021-11-26 15:18:10|91078.1|91028.1|91084.4|91034.4|91088.6|91038.6|91077.8|91027.8|60
1637939900000|2021-11-26 15:18:20|91084.3|91034.3|91111|91061|91111.4|91061.4|91084.3|91034.3|74
1637939910000|2021-11-26 15:18:30|91110|91060|91106.8|91056.8|91112.9|91062.9|91101.3|91051.3|65
1637939920000|2021-11-26 15:18:40|91106.4|91056.4|91103.9|91053.9|91107.8|91057.8|91101.9|91051.9|61
1637939930000|2021-11-26 15:18:50|91104.1|91054.1|91098.5|91048.5|91106.4|91056.4|91098.5|91048.5|61
1637939940000|2021-11-26 15:19:00|91098|91048|91102|91052|91103.9|91053.9|91096.8|91046.8|69
1637939950000|2021-11-26 15:19:10|91102.1|91052.1|91100.1|91050.1|91108.9|91058.9|91097.6|91047.6|65
1637939960000|2021-11-26 15:19:20|91100.9|91050.9|91120|91070|91120|91070|91100.5|91050.5|67
1637939970000|2021-11-26 15:19:30|91119.1|91069.1|91146.2|91096.2|91148.2|91098.2|91119.1|91069.1|68
1637939980000|2021-11-26 15:19:40|91147.8|91097.8|91142.7|91092.7|91148.5|91098.5|91137.6|91087.6|62
1637939990000|2021-11-26 15:19:50|91143.3|91093.3|91139.8|91089.8|91150.1|91100.1|91138.6|91088.6|65
1637940000000|2021-11-26 15:20:00|91139|91089|91144.4|91094.4|91149.9|91099.9|91139|91089|71
1637940010000|2021-11-26 15:20:10|91142.6|91092.6|91099.1|91049.1|91142.6|91092.6|91096.1|91046.1|67
1637940020000|2021-11-26 15:20:20|91098.4|91048.4|91092.1|91042.1|91100.7|91050.7|91092.1|91042.1|56
1637940030000|2021-11-26 15:20:30|91092|91042|91091.1|91041.1|91094.5|91044.5|91088.5|91038.5|58
1637940040000|2021-11-26 15:20:40|91091|91041|91079.9|91029.9|91093.3|91043.3|91078|91028|56
1637940050000|2021-11-26 15:20:50|91080.2|91030.2|91090.6|91040.6|91094.1|91044.1|91079.6|91029.6|55
1637940060000|2021-11-26 15:21:00|91090|91040|91093.4|91043.4|91095.5|91045.5|91086|91036|61
1637940070000|2021-11-26 15:21:10|91093.6|91043.6|91096.9|91046.9|91099|91049|91088.5|91038.5|57
1637940080000|2021-11-26 15:21:20|91096.8|91046.8|91099.3|91049.3|91099.3|91049.3|91090.4|91040.4|58
1637940090000|2021-11-26 15:21:30|91099.6|91049.6|91096.9|91046.9|91102.1|91052.1|91095.7|91045.7|59
1637940100000|2021-11-26 15:21:40|91096.6|91046.6|91098.1|91048.1|91101.3|91051.3|91096.6|91046.6|50
1637940110000|2021-11-26 15:21:50|91098.2|91048.2|91094.2|91044.2|91099.3|91049.3|91093.9|91043.9|52
1637940120000|2021-11-26 15:22:00|91093.6|91043.6|91093.8|91043.8|91103|91053|91091|91041|64
1637940130000|2021-11-26 15:22:10|91092.4|91042.4|91094.1|91044.1|91099.5|91049.5|91084.2|91034.2|63
1637940140000|2021-11-26 15:22:20|91094.7|91044.7|91084.7|91034.7|91095.5|91045.5|91080.9|91030.9|56
1637940150000|2021-11-26 15:22:30|91082.7|91032.7|91081.9|91031.9|91084.7|91034.7|91078.1|91028.1|58
1637940160000|2021-11-26 15:22:40|91081.7|91031.7|91062.4|91012.4|91089.8|91039.8|91062.4|91012.4|63
1637940170000|2021-11-26 15:22:50|91062.6|91012.6|91073.2|91023.2|91073.6|91023.6|91058.3|91008.3|62
1637940180000|2021-11-26 15:23:00|91072.8|91022.8|91074.3|91024.3|91082.7|91032.7|91072.1|91022.1|56
1637940190000|2021-11-26 15:23:10|91074.7|91024.7|91079.8|91029.8|91082.1|91032.1|91072.8|91022.8|57
1637940200000|2021-11-26 15:23:20|91079.6|91029.6|91078.2|91028.2|91083.4|91033.4|91077.1|91027.1|45
1637940210000|2021-11-26 15:23:30|91077.7|91027.7|91083.6|91033.6|91086.3|91036.3|91075.9|91025.9|58
1637940220000|2021-11-26 15:23:40|91084.2|91034.2|91085.6|91035.6|91088.9|91038.9|91084.2|91034.2|65
1637940230000|2021-11-26 15:23:50|91085.7|91035.7|91086.7|91036.7|91087.3|91037.3|91084.4|91034.4|42
1637940240000|2021-11-26 15:24:00|91086.8|91036.8|91085.9|91035.9|91087.8|91037.8|91083.2|91033.2|48
1637940250000|2021-11-26 15:24:10|91086.8|91036.8|91088.9|91038.9|91090.3|91044|91067.6|91029.9|59
1637940260000|2021-11-26 15:24:20|91089.1|91039.1|91091.2|91041.2|91093.7|91043.7|91079.7|91029.7|62
1637940270000|2021-11-26 15:24:30|91091|91041|91095.8|91045.8|91099.8|91049.8|91091|91041|62
1637940280000|2021-11-26 15:24:40|91094.7|91044.7|91080.8|91030.8|91094.7|91044.7|91077.1|91027.1|64
1637940290000|2021-11-26 15:24:50|91079.6|91029.6|91073.8|91023.8|91084.3|91034.3|91071.8|91021.8|67
1637940300000|2021-11-26 15:25:00|91074|91024|91066.8|91016.8|91078.8|91028.8|91065.9|91015.9|53
1637940310000|2021-11-26 15:25:10|91067|91017|91082.5|91032.5|91085.2|91035.2|91066.4|91016.4|67
1637940320000|2021-11-26 15:25:20|91079.5|91029.5|91078.9|91028.9|91084.9|91034.9|91078.8|91028.8|59
1637940330000|2021-11-26 15:25:30|91079.2|91029.2|91126.9|91076.9|91130.3|91088.9|91077.4|91027.4|70
1637940340000|2021-11-26 15:25:40|91127.3|91077.3|91121.9|91071.9|91130.5|91080.5|91119.6|91069.6|65
1637940350000|2021-11-26 15:25:50|91121.4|91071.4|91122.9|91072.9|91126.1|91076.1|91116.4|91066.4|54
1637940360000|2021-11-26 15:26:00|91124|91074|91123|91073|91130.9|91080.9|91119.7|91069.7|53
1637940370000|2021-11-26 15:26:10|91122.9|91072.9|91123.9|91073.9|91127.2|91077.2|91119.3|91069.3|61
1637940380000|2021-11-26 15:26:20|91124.6|91074.6|91120|91070|91126.1|91076.1|91115.7|91065.7|54
1637940390000|2021-11-26 15:26:30|91120.1|91070.1|91112.3|91062.3|91127.6|91077.6|91112.1|91062.1|51
1637940400000|2021-11-26 15:26:40|91113.8|91063.8|91111.3|91061.3|91114|91064|91109.3|91059.3|53
1637940410000|2021-11-26 15:26:50|91109.7|91059.7|91115.3|91065.3|91115.3|91065.3|91109.5|91059.5|36
1637940420000|2021-11-26 15:27:00|91114.6|91064.6|91117.2|91067.2|91117.6|91067.6|91114|91064|50
1637940430000|2021-11-26 15:27:10|91116.9|91066.9|91099.3|91049.3|91117.6|91067.6|91097.7|91047.7|57
1637940440000|2021-11-26 15:27:20|91098.2|91048.2|91087.7|91037.7|91111.2|91061.2|91087.7|91037.7|63
1637940450000|2021-11-26 15:27:30|91087.8|91037.8|91060.7|91010.7|91090.2|91040.2|91055.5|91005.5|63
1637940460000|2021-11-26 15:27:40|91060.1|91010.1|91064.5|91014.5|91072.6|91022.6|91056.8|91006.8|59
1637940470000|2021-11-26 15:27:50|91066.2|91016.2|91068.4|91018.4|91070|91020|91065.5|91015.5|42
1637940480000|2021-11-26 15:28:00|91068.1|91018.1|91062.8|91012.8|91069|91019|91060.8|91010.8|56
1637940490000|2021-11-26 15:28:10|91063.4|91013.4|91041.2|90991.2|91064.2|91014.2|91037.2|90987.2|61
1637940500000|2021-11-26 15:28:20|91041.5|90991.5|91038.1|90988.1|91041.5|90991.5|91035.1|90985.1|46
1637940510000|2021-11-26 15:28:30|91037.9|90987.9|91033.8|90983.8|91038.8|90988.8|91025.1|90975.1|57
1637940520000|2021-11-26 15:28:40|91034.4|90984.4|91030.3|90980.3|91037.2|90987.2|91029|90979|44
1637940530000|2021-11-26 15:28:50|91031.4|90981.4|91026.5|90976.5|91031.4|90981.4|91024.5|90974.5|50
1637940540000|2021-11-26 15:29:00|91026.4|90976.4|91000.7|90950.7|91029.2|90979.2|90999.9|90949.9|55
1637940550000|2021-11-26 15:29:10|90999.6|90949.6|91000.2|90950.2|91004.7|90954.7|90995.4|90945.4|58
1637940560000|2021-11-26 15:29:20|91000.9|90950.9|91001.3|90951.3|91007.6|90957.6|90995.2|90945.2|46
1637940570000|2021-11-26 15:29:30|91002.5|90952.5|90999.3|90949.3|91003.9|90953.9|90995.1|90945.1|63
1637940580000|2021-11-26 15:29:40|91000.6|90950.6|91024.6|90974.6|91027.5|90977.5|91000.2|90950.2|64
1637940590000|2021-11-26 15:29:50|91024.7|90974.7|91022.9|90972.9|91029.8|90979.8|91019.8|90969.8|59
1637940600000|2021-11-26 15:30:00|91020.8|90970.8|91040.7|90990.7|91041.3|90991.3|91015.2|90965.2|64
1637940610000|2021-11-26 15:30:10|91041.4|90991.4|91045.2|90995.2|91051|91001|91035.7|90985.7|56
1637940620000|2021-11-26 15:30:20|91047|90997|91037.8|90987.8|91049.5|90999.5|91035.2|90985.2|63
1637940630000|2021-11-26 15:30:30|91038.7|90988.7|91045.5|90995.5|91049|90999|91035.3|90985.3|53
1637940640000|2021-11-26 15:30:40|91044.7|90994.7|91048.9|90998.9|91053.4|91003.4|91041.9|90991.9|60
1637940650000|2021-11-26 15:30:50|91050.1|91000.1|91048.6|90998.6|91052.8|91002.8|91046.9|90996.9|55
1637940660000|2021-11-26 15:31:00|91049.6|90999.6|91037.8|90987.8|91049.6|90999.6|91031.6|90981.6|57
1637940670000|2021-11-26 15:31:10|91038.6|90988.6|91034.2|90984.2|91041.5|90991.5|91032.1|90982.1|49
1637940680000|2021-11-26 15:31:20|91034.6|90984.6|91040.6|90990.6|91042.3|90992.3|91032.9|90982.9|51
1637940690000|2021-11-26 15:31:30|91038.8|90988.8|91042.5|90992.5|91046.3|90996.3|91038.3|90988.3|52
1637940700000|2021-11-26 15:31:40|91042.8|90992.8|91042|90992|91044.6|90994.6|91038.6|90988.6|47
1637940710000|2021-11-26 15:31:50|91042.3|90992.3|91056.4|91006.4|91056.4|91006.4|91041.8|90991.8|55
1637940720000|2021-11-26 15:32:00|91054.3|91004.3|91048.3|90998.3|91054.8|91004.8|91047.8|90997.8|46
1637940730000|2021-11-26 15:32:10|91048.7|90998.7|91056.4|91006.4|91057.5|91007.5|91048.7|90998.7|46
1637940740000|2021-11-26 15:32:20|91056.9|91006.9|91068|91018|91068.4|91018.4|91054.9|91004.9|64
1637940750000|2021-11-26 15:32:30|91068.5|91018.5|91081|91031|91089.3|91039.3|91068.5|91018.5|71
1637940760000|2021-11-26 15:32:40|91080.5|91030.5|91083|91033|91084.9|91034.9|91074.2|91024.2|63
1637940770000|2021-11-26 15:32:50|91082.4|91032.4|91056.6|91006.6|91083.2|91033.2|91055.1|91005.1|49
1637940780000|2021-11-26 15:33:00|91057.7|91007.7|91058.8|91008.8|91062.9|91012.9|91055|91005|58
1637940790000|2021-11-26 15:33:10|91058.5|91008.5|91069.6|91019.6|91074.6|91024.6|91057.7|91007.7|52
1637940800000|2021-11-26 15:33:20|91068.8|91018.8|91057.1|91007.1|91074.2|91024.2|91057.1|91007.1|61
1637940810000|2021-11-26 15:33:30|91056.2|91006.2|91057.3|91007.3|91060.5|91010.5|91051.4|91001.4|70
1637940820000|2021-11-26 15:33:40|91057.6|91007.6|91054.4|91004.4|91059.2|91009.2|91048.7|90998.7|50
1637940830000|2021-11-26 15:33:50|91054.9|91004.9|91053.6|91003.6|91055.5|91005.5|91047.7|90997.7|64
1637940840000|2021-11-26 15:34:00|91053.2|91003.2|91058.8|91008.8|91060.5|91010.5|91046.7|90996.7|68
1637940850000|2021-11-26 15:34:10|91058.6|91008.6|91062.5|91012.5|91063.1|91013.1|91054.4|91004.4|61
1637940860000|2021-11-26 15:34:20|91062.2|91012.2|91069.8|91019.8|91069.8|91019.8|91060.6|91010.6|52
1637940870000|2021-11-26 15:34:30|91070.5|91020.5|91068.7|91018.7|91074.6|91024.6|91068.5|91018.5|56
1637940880000|2021-11-26 15:34:40|91068.8|91018.8|91072.1|91022.1|91072.1|91022.1|91062|91012|60
1637940890000|2021-11-26 15:34:50|91071.6|91021.6|91061.1|91011.1|91071.6|91021.6|91057.8|91007.8|51
1637940900000|2021-11-26 15:35:00|91061.4|91011.4|91071|91021|91071.9|91021.9|91059.1|91009.1|65
1637940910000|2021-11-26 15:35:10|91071.1|91021.1|91067.7|91017.7|91074.6|91024.6|91067.4|91017.4|59
1637940920000|2021-11-26 15:35:20|91067.3|91017.3|91071.1|91021.1|91071.8|91021.8|91063.1|91013.1|57
1637940930000|2021-11-26 15:35:30|91071|91021|91062.9|91012.9|91072.9|91022.9|91061.4|91011.4|54
1637940940000|2021-11-26 15:35:40|91063.3|91013.3|91061.3|91011.3|91069.6|91019.6|91060.2|91010.2|65
1637940950000|2021-11-26 15:35:50|91062|91012|91054.4|91004.4|91072.1|91030.2|91053|91003|59
1637940960000|2021-11-26 15:36:00|91055|91005|91046|90996|91055.7|91005.7|91045.1|90995.1|65
1637940970000|2021-11-26 15:36:10|91046.2|90996.2|91040.3|90990.3|91046.4|90996.4|91040.2|90990.2|44
1637940980000|2021-11-26 15:36:20|91039.6|90989.6|91032.4|90982.4|91040|91002.2|91023.1|90981.9|44
1637940990000|2021-11-26 15:36:30|91032.8|90982.8|91030.3|90980.3|91032.8|90982.8|91027.6|90977.6|48
1637941000000|2021-11-26 15:36:40|91030.6|90980.6|91036.4|90986.4|91040.5|90990.5|91030.6|90980.6|51
1637941010000|2021-11-26 15:36:50|91035.4|90985.4|91040.6|90990.6|91042.8|90992.8|91034.9|90984.9|65
1637941020000|2021-11-26 15:37:00|91041|90991|91029.3|90979.3|91041|90991|91026.8|90976.8|54
1637941030000|2021-11-26 15:37:10|91029.5|90979.5|91031.2|90981.2|91034.1|90984.1|91026|90976|51
1637941040000|2021-11-26 15:37:20|91031.1|90981.1|91027.7|90977.7|91032.8|90982.8|91025.7|90975.7|55
1637941050000|2021-11-26 15:37:30|91028.3|90978.3|91035|90985|91035|90985|91028.3|90978.3|43
1637941060000|2021-11-26 15:37:40|91036.3|90986.3|91035.2|90985.2|91044|91004.7|91022.2|90984.8|53
1637941070000|2021-11-26 15:37:50|91036.6|90986.6|91038|90988|91038.4|90997.7|91022.7|90981.6|58
1637941080000|2021-11-26 15:38:00|91039.3|90989.3|91034|90984|91040.9|90990.9|91032.8|90982.8|47
1637941090000|2021-11-26 15:38:10|91034.1|90984.1|91026.7|90976.7|91034.1|90984.1|91026.6|90976.6|55
1637941100000|2021-11-26 15:38:20|91027.5|90977.5|91028.3|90978.3|91030.8|90980.8|91022.3|90972.3|57
1637941110000|2021-11-26 15:38:30|91028.8|90978.8|91019.9|90969.9|91032|90982|91019.7|90969.7|55
1637941120000|2021-11-26 15:38:40|91020.8|90970.8|91020.1|90970.1|91029.2|90979.2|91019.9|90969.9|54
1637941130000|2021-11-26 15:38:50|91009.7|90984.7|91022.9|90972.9|91025.5|90984.7|91009.7|90971|46
1637941140000|2021-11-26 15:39:00|91023|90973|91014.9|90964.9|91023.2|90973.2|91014.3|90964.3|42
1637941150000|2021-11-26 15:39:10|91014.1|90964.1|91015.4|90965.4|91017.3|90967.3|91013.6|90963.6|37
1637941160000|2021-11-26 15:39:20|91016|90966|91008.8|90958.8|91018|90968|91001.3|90951.3|68
1637941170000|2021-11-26 15:39:30|91009.6|90959.6|91006.3|90956.3|91015.1|90965.1|91003.8|90953.8|54
1637941180000|2021-11-26 15:39:40|91005.6|90955.6|91004|90954|91011.3|90961.3|91003.8|90953.8|61
1637941190000|2021-11-26 15:39:50|91004.5|90954.5|90995.6|90945.6|91005.6|90955.6|90993.7|90943.7|62
1637941200000|2021-11-26 15:40:00|90996.4|90946.4|90990.6|90940.6|91002.3|90952.3|90990.4|90940.4|62
1637941210000|2021-11-26 15:40:10|90990.7|90940.7|90990.9|90940.9|90991.7|90950.2|90974.3|90934.6|55
1637941220000|2021-11-26 15:40:20|90992|90942|90997.7|90947.7|91000.5|90950.5|90991.9|90941.9|58
1637941230000|2021-11-26 15:40:30|91002.4|90952.4|90991.7|90941.7|91006.5|90968.8|90991.7|90941.7|56
1637941240000|2021-11-26 15:40:40|90991.8|90941.8|90994.7|90944.7|90996.5|90946.5|90990.5|90940.5|61
1637941250000|2021-11-26 15:40:50|90994.9|90944.9|91007.6|90957.6|91013.7|90963.7|90992.4|90942.4|53
1637941260000|2021-11-26 15:41:00|91009.9|90959.9|91016.4|90966.4|91019.7|90982.1|91005.2|90959.1|49
1637941270000|2021-11-26 15:41:10|91016.1|90966.1|91021|90971|91023.6|90973.6|91016.1|90966.1|58
1637941280000|2021-11-26 15:41:20|91021.2|90971.2|91017.5|90967.5|91021.6|90971.6|91017|90967|51
1637941290000|2021-11-26 15:41:30|91016.6|90966.6|91016|90966|91016.6|90966.6|91012.4|90962.4|39
1637941300000|2021-11-26 15:41:40|91015.5|90965.5|91015.5|90965.5|91018.4|90968.4|91014.3|90964.3|46
1637941310000|2021-11-26 15:41:50|91016|90966|91029.9|90979.9|91030.4|90980.4|91014.2|90964.2|55
1637941320000|2021-11-26 15:42:00|91029.2|90979.2|91012.4|90962.4|91032.1|90982.1|91010.9|90960.9|56
1637941330000|2021-11-26 15:42:10|91011.9|90961.9|91008.6|90958.6|91014.5|90964.5|91008.2|90958.2|54
1637941340000|2021-11-26 15:42:20|91008.7|90958.7|91011.7|90961.7|91012.1|90962.1|91007|90957|48
1637941350000|2021-11-26 15:42:30|91010.9|90960.9|91007.8|90957.8|91012.5|90962.5|91006.2|90956.2|48
1637941360000|2021-11-26 15:42:40|91008.5|90958.5|91014|90964|91017.9|90967.9|91008.5|90958.5|50
1637941370000|2021-11-26 15:42:50|91012.2|90962.2|91014.6|90964.6|91014.9|90971.9|90996.9|90955.7|54
1637941380000|2021-11-26 15:43:00|91013.4|90963.4|91013.1|90963.1|91013.4|90969.6|90994.3|90956.2|53
1637941390000|2021-11-26 15:43:10|91013.2|90963.2|90995.3|90970.3|91013.3|90977.1|90994|90956.1|58
1637941400000|2021-11-26 15:43:20|91006.9|90956.9|91012.9|90962.9|91014.3|90976.1|90999.3|90956.9|55
1637941410000|2021-11-26 15:43:30|91013.7|90963.7|91023.5|90973.5|91023.5|90973.5|91013.6|90963.6|58
1637941420000|2021-11-26 15:43:40|91024.6|90974.6|91016.5|90966.5|91025.5|90978|91003|90966.2|50
1637941430000|2021-11-26 15:43:50|91016.6|90966.6|91014.9|90964.9|91016.6|90966.6|91010.3|90960.3|49
1637941440000|2021-11-26 15:44:00|91015.4|90965.4|91008.2|90958.2|91015.4|90972|90996.9|90957.3|57
1637941450000|2021-11-26 15:44:10|91008|90958|91012|90962|91016.2|90966.2|91008|90958|49
1637941460000|2021-11-26 15:44:20|91012.5|90962.5|91010.7|90960.7|91013.3|90972.5|90996.2|90958.8|45
1637941470000|2021-11-26 15:44:30|91011.2|90961.2|91011.3|90961.3|91012.8|90962.8|91009.8|90959.8|52
1637941480000|2021-11-26 15:44:40|91011.4|90961.4|91010.7|90960.7|91011.8|90961.8|91009.6|90959.6|43
1637941490000|2021-11-26 15:44:50|91011.4|90961.4|91011.5|90961.5|91012|90962|91009.3|90959.3|34
1637941500000|2021-11-26 15:45:00|91011.7|90961.7|91016.4|90966.4|91019.3|90969.3|91010.7|90960.7|49
1637941510000|2021-11-26 15:45:10|91016.1|90966.1|91010|90960|91017|90967|91009.1|90959.1|50
1637941520000|2021-11-26 15:45:20|91007.9|90957.9|90990.8|90965.8|91008.6|90967.6|90990.4|90952.9|54
1637941530000|2021-11-26 15:45:30|90990.9|90965.9|90995.2|90945.2|91005.4|90967.1|90990.7|90945.2|37
1637941540000|2021-11-26 15:45:40|90995.4|90945.4|90996.4|90946.4|91004.3|90965.7|90990.6|90945.4|51
1637941550000|2021-11-26 15:45:50|90996.6|90946.6|91000.2|90950.2|91002.3|90964|90983.3|90945.3|46
1637941560000|2021-11-26 15:46:00|91000.9|90950.9|91003.4|90953.4|91007.7|90957.7|91000.9|90950.9|54
1637941570000|2021-11-26 15:46:10|91004.8|90954.8|90987.3|90937.3|91005.5|90956.7|90981.7|90934.5|56
1637941580000|2021-11-26 15:46:20|90983.4|90933.4|90977.9|90927.9|90983.4|90933.4|90976.4|90926.4|44
1637941590000|2021-11-26 15:46:30|90978.1|90928.1|90978|90928|90980.2|90930.2|90974.9|90924.9|39
1637941600000|2021-11-26 15:46:40|90977|90927|90976.3|90926.3|90978.9|90940.1|90964.7|90926.3|33
1637941610000|2021-11-26 15:46:50|90976.4|90926.4|90967.3|90942.3|90979.8|90942.3|90965.3|90919|56
1637941620000|2021-11-26 15:47:00|90967|90942|90996|90946|90999.6|90949.6|90967|90933.9|74
1637941630000|2021-11-26 15:47:10|90997.5|90947.5|91006.4|90956.4|91006.4|90956.4|90988.5|90938.5|59
1637941640000|2021-11-26 15:47:20|91007.3|90957.3|91005|90955|91012.7|90962.7|91004.8|90954.8|57
1637941650000|2021-11-26 15:47:30|91004.8|90954.8|90990.8|90940.8|91006.3|90956.3|90989.4|90939.4|48
1637941660000|2021-11-26 15:47:40|90991|90941|90981.3|90931.3|90992.7|90942.7|90981.3|90931.3|58
1637941670000|2021-11-26 15:47:50|90981.5|90931.5|90984.3|90934.3|90985.5|90935.5|90980.2|90930.2|60
1637941680000|2021-11-26 15:48:00|90983.5|90933.5|90991|90941|90991.5|90941.5|90973.2|90923.2|65
1637941690000|2021-11-26 15:48:10|90991.4|90941.4|91005.6|90955.6|91008.6|90958.6|90991.4|90941.4|57
1637941700000|2021-11-26 15:48:20|91005.4|90955.4|91014|90964|91015.6|90965.6|91005|90955|68
1637941710000|2021-11-26 15:48:30|91013.9|90963.9|91021.9|90971.9|91021.9|90971.9|91013.7|90963.7|55
1637941720000|2021-11-26 15:48:40|91021.8|90971.8|91005.3|90955.3|91025.2|90975.2|91002.8|90952.8|56
1637941730000|2021-11-26 15:48:50|91002.7|90952.7|91011.4|90961.4|91015.2|90965.2|91002.4|90952.4|69
1637941740000|2021-11-26 15:49:00|91012.5|90962.5|91010.2|90960.2|91013.6|90963.6|91006.8|90956.8|59
1637941750000|2021-11-26 15:49:10|91008.8|90958.8|90999.8|90949.8|91011|90961|90999.8|90949.8|46
1637941760000|2021-11-26 15:49:20|90999|90949|91003.2|90953.2|91011.2|90961.2|90997.7|90947.7|53
1637941770000|2021-11-26 15:49:30|91003|90953|91004.8|90954.8|91007.4|90957.4|90997|90947|47
1637941780000|2021-11-26 15:49:40|91003.8|90953.8|91004.6|90954.6|91009|90959|91002.4|90952.4|60
1637941790000|2021-11-26 15:49:50|91005.3|90955.3|91005.9|90955.9|91006.9|90956.9|91000.2|90950.2|51
1637941800000|2021-11-26 15:50:00|91005.2|90955.2|91002.6|90952.6|91006.4|90965.1|90988.4|90949.5|62
1637941810000|2021-11-26 15:50:10|91003.2|90953.2|90994|90944|91004.7|90954.7|90990.4|90940.4|56
1637941820000|2021-11-26 15:50:20|90995.1|90945.1|91003.6|90953.6|91008.8|90961.7|90981.8|90943.7|56
1637941830000|2021-11-26 15:50:30|91004.3|90954.3|91005.2|90955.2|91009.7|90959.7|90997.9|90947.9|61
1637941840000|2021-11-26 15:50:40|91007.6|90957.6|91012.4|90962.4|91012.9|90962.9|91005.5|90955.5|71
1637941850000|2021-11-26 15:50:50|91011.1|90961.1|91001.7|90951.7|91011.3|90961.3|90997.6|90947.6|54
1637941860000|2021-11-26 15:51:00|90999.3|90949.3|90993.5|90943.5|91003.8|90953.8|90988.3|90938.3|61
1637941870000|2021-11-26 15:51:10|90993.2|90943.2|90997|90947|91000.7|90950.7|90989.1|90939.1|57
1637941880000|2021-11-26 15:51:20|90996.7|90946.7|90990.8|90940.8|90998.1|90948.1|90988.6|90938.6|53
1637941890000|2021-11-26 15:51:30|90987.9|90937.9|90995.6|90945.6|90997.8|90947.8|90987.9|90937.9|43
1637941900000|2021-11-26 15:51:40|90997.2|90947.2|90997.7|90947.7|91001.2|90951.2|90995.2|90945.2|51
1637941910000|2021-11-26 15:51:50|90997.6|90947.6|90996.5|90946.5|91006.3|90956.3|90995.6|90945.6|62
1637941920000|2021-11-26 15:52:00|90996.4|90946.4|90997.2|90947.2|91001|90951|90995.5|90945.5|54
1637941930000|2021-11-26 15:52:10|90997.1|90947.1|91000.4|90950.4|91000.4|90950.4|90996|90946|55
1637941940000|2021-11-26 15:52:20|91000.6|90950.6|90999.4|90949.4|91000.6|90950.6|90995.6|90945.6|60
1637941950000|2021-11-26 15:52:30|90999.5|90949.5|90991.4|90941.4|90999.5|90949.5|90991.4|90941.4|54
1637941960000|2021-11-26 15:52:40|90991.9|90941.9|90978.9|90928.9|90992.8|90942.8|90978.8|90928.8|59
1637941970000|2021-11-26 15:52:50|90979.1|90929.1|90976.7|90926.7|90984.7|90934.7|90974.3|90924.3|61
1637941980000|2021-11-26 15:53:00|90977|90927|90975.4|90925.4|90977.8|90927.8|90970.9|90920.9|57
1637941990000|2021-11-26 15:53:10|90975.6|90925.6|90973.8|90923.8|90981.1|90931.1|90970.8|90920.8|55
1637942000000|2021-11-26 15:53:20|90973.5|90923.5|90974|90924|90974.6|90924.6|90972.9|90922.9|42
1637942010000|2021-11-26 15:53:30|90974.6|90924.6|90970|90920|90977.9|90927.9|90969.2|90919.2|57
1637942020000|2021-11-26 15:53:40|90970.1|90920.1|90972.2|90922.2|90974.1|90924.1|90968.9|90918.9|46
1637942030000|2021-11-26 15:53:50|90972.3|90922.3|90971.3|90921.3|90975.1|90925.1|90969.4|90919.4|54
1637942040000|2021-11-26 15:54:00|90971.2|90921.2|90976.4|90926.4|90978.1|90928.1|90971.1|90921.1|50
1637942050000|2021-11-26 15:54:10|90976.5|90926.5|91008.2|90958.2|91008.2|90958.2|90974.7|90924.7|58
1637942060000|2021-11-26 15:54:20|91008|90958|91010.7|90960.7|91021|90971|91006.1|90956.1|66
1637942070000|2021-11-26 15:54:30|91010.2|90960.2|91012.1|90962.1|91016.1|90966.1|91005.5|90955.5|63
1637942080000|2021-11-26 15:54:40|91012.5|90962.5|91016.9|90966.9|91020.2|90970.2|91011.2|90961.2|50
1637942090000|2021-11-26 15:54:50|91017|90967|91013.7|90963.7|91020.9|90970.9|91013.5|90963.5|52
1637942100000|2021-11-26 15:55:00|91014.2|90964.2|91011.8|90961.8|91015.6|90965.6|91011|90961|56
1637942110000|2021-11-26 15:55:10|91011.9|90961.9|91010.8|90960.8|91014.4|90964.4|91010.4|90960.4|56
1637942120000|2021-11-26 15:55:20|91010.9|90960.9|91009.3|90959.3|91011.2|90961.2|91007.1|90957.1|46
1637942130000|2021-11-26 15:55:30|91009.4|90959.4|91011.2|90961.2|91013.1|90963.1|91008.7|90958.7|41
1637942140000|2021-11-26 15:55:40|91011|90961|91010.5|90960.5|91012.7|90962.7|91009.6|90959.6|46
1637942150000|2021-11-26 15:55:50|91010.4|90960.4|91007.1|90957.1|91013.8|90975.9|90998.6|90955.3|54
1637942160000|2021-11-26 15:56:00|91007.2|90957.2|91001.5|90951.5|91008|90958|90995.3|90945.3|57
1637942170000|2021-11-26 15:56:10|91001.8|90951.8|91007.6|90957.6|91011.9|90961.9|91001.8|90951.8|63
1637942180000|2021-11-26 15:56:20|91008.1|90958.1|91019|90969|91019|90969|91007.5|90957.5|60
1637942190000|2021-11-26 15:56:30|91018.8|90968.8|91025|90975|91032.4|90982.4|91017.6|90967.6|69
1637942200000|2021-11-26 15:56:40|91026.6|90976.6|91032.6|90982.6|91034.8|90984.8|91025.1|90975.1|71
1637942210000|2021-11-26 15:56:50|91031|90981|91037.1|90987.1|91043.2|90993.2|91028.4|90978.4|59
1637942220000|2021-11-26 15:57:00|91038|90988|91044.6|90994.6|91048.8|90998.8|91035.6|90985.6|61
1637942230000|2021-11-26 15:57:10|91044.3|90994.3|91043.9|90993.9|91047.1|90997.1|91037.1|90987.1|63
1637942240000|2021-11-26 15:57:20|91042.9|90992.9|91031.4|90981.4|91042.9|90992.9|91029.9|90979.9|62
1637942250000|2021-11-26 15:57:30|91031.1|90981.1|91010.4|90960.4|91031.9|90981.9|91008.6|90958.6|63
1637942260000|2021-11-26 15:57:40|91013.9|90963.9|91033.4|90983.4|91033.8|90983.8|91010.8|90960.8|68
1637942270000|2021-11-26 15:57:50|91033.6|90983.6|91041.8|90991.8|91049|90999|91028.3|90978.3|76
1637942280000|2021-11-26 15:58:00|91041.9|90991.9|91057.2|91007.2|91057.2|91007.2|91039.3|90989.3|66
1637942290000|2021-11-26 15:58:10|91057|91007|91059.4|91009.4|91059.4|91009.4|91049.9|90999.9|62
1637942300000|2021-11-26 15:58:20|91059.7|91009.7|91068.2|91018.2|91071.2|91021.2|91046.7|90996.7|69
1637942310000|2021-11-26 15:58:30|91068|91018|91049.1|90999.1|91068.5|91018.5|91043.8|90993.8|67
1637942320000|2021-11-26 15:58:40|91049.2|90999.2|91056.8|91006.8|91059.5|91009.5|91046.6|90996.6|64
1637942330000|2021-11-26 15:58:50|91056.3|91006.3|91038|90988|91058.1|91008.1|91036.2|90986.2|64
1637942340000|2021-11-26 15:59:00|91038.1|90988.1|91036.9|90986.9|91040.1|90990.1|91033.1|90983.1|62
1637942350000|2021-11-26 15:59:10|91035.6|90985.6|91046.7|90996.7|91047.9|90997.9|91031.3|90981.3|59
1637942360000|2021-11-26 15:59:20|91047.1|90997.1|91040.8|90990.8|91049.8|90999.8|91039.3|90989.3|67
1637942370000|2021-11-26 15:59:30|91041.7|90991.7|91040.2|90990.2|91045.5|90995.5|91039.5|90989.5|60
1637942380000|2021-11-26 15:59:40|91041.1|90991.1|91031.1|90981.1|91045.4|90995.4|91030.3|90980.3|64
1637942390000|2021-11-26 15:59:50|91031.7|90981.7|91012.7|90962.7|91032|90982|91012.7|90962.7|65
1637942400000|2021-11-26 16:00:00|91013.2|90963.2|91013.2|90963.2|91015.2|90965.2|91007.2|90957.2|67
1637942410000|2021-11-26 16:00:10|91012.4|90962.4|91032.3|90982.3|91032.3|90982.3|91007.5|90957.5|72
1637942420000|2021-11-26 16:00:20|91030.5|90980.5|91035.3|90985.3|91036.1|90986.1|91027.4|90977.4|63
1637942430000|2021-11-26 16:00:30|91036|90986|91037.9|90987.9|91040.9|90990.9|91027|90977|65
1637942440000|2021-11-26 16:00:40|91039|90989|91039.6|90989.6|91041.7|90991.7|91037.9|90987.9|55
1637942450000|2021-11-26 16:00:50|91040.1|90990.1|91047.8|90997.8|91047.8|90997.8|91037.5|90987.5|52
1637942460000|2021-11-26 16:01:00|91048.4|90998.4|91039.4|90989.4|91048.4|90998.4|91034.8|90984.8|64
1637942470000|2021-11-26 16:01:10|91039.1|90989.1|91031.8|90981.8|91039.5|90989.5|91024.4|90974.4|61
1637942480000|2021-11-26 16:01:20|91028|90978|91038.3|90988.3|91043.8|90993.8|91028|90978|71
1637942490000|2021-11-26 16:01:30|91038.8|90988.8|91047.5|90997.5|91052|91002|91034.8|90984.8|66
1637942500000|2021-11-26 16:01:40|91047.2|90997.2|91041.6|90991.6|91047.3|90997.3|91037.6|90987.6|66
1637942510000|2021-11-26 16:01:50|91042|90992|91037.9|90987.9|91043.4|90993.4|91036.6|90986.6|54
1637942520000|2021-11-26 16:02:00|91036.4|90986.4|91025.1|90975.1|91036.8|90986.8|91023.8|90973.8|60
1637942530000|2021-11-26 16:02:10|91024.9|90974.9|90984|90934|91031.6|90981.6|90980.4|90930.4|70
1637942540000|2021-11-26 16:02:20|90985.6|90935.6|90997.4|90947.4|90999.6|90949.6|90985|90935|60
1637942550000|2021-11-26 16:02:30|90996.9|90946.9|90991|90941|91003.5|90953.5|90982.4|90932.4|68
1637942560000|2021-11-26 16:02:40|90993.4|90943.4|90998.7|90948.7|91005.1|90955.1|90993.4|90943.4|56
1637942570000|2021-11-26 16:02:50|90999.2|90949.2|91002.9|90952.9|91002.9|90952.9|90990.3|90940.3|59
1637942580000|2021-11-26 16:03:00|91004.2|90954.2|91022.5|90972.5|91027.5|90977.5|91000.4|90950.4|66
1637942590000|2021-11-26 16:03:10|91022.2|90972.2|91017.2|90967.2|91023.7|90973.7|91017.2|90967.2|54
1637942600000|2021-11-26 16:03:20|91017.4|90967.4|91045.2|90995.2|91047.6|90997.6|91017.4|90967.4|57
1637942610000|2021-11-26 16:03:30|91046.4|90996.4|91050.7|91000.7|91058.6|91008.6|91046.4|90996.4|51
1637942620000|2021-11-26 16:03:40|91051|91001|91051.3|91001.3|91057.5|91007.5|91050.8|91000.8|51
1637942630000|2021-11-26 16:03:50|91051.4|91001.4|91057|91007|91057.7|91007.7|91051.1|91001.1|41
1637942640000|2021-11-26 16:04:00|91056.7|91006.7|91046.5|90996.5|91056.7|91006.7|91046.2|90996.2|44
1637942650000|2021-11-26 16:04:10|91046.1|90996.1|91048.9|90998.9|91049.9|90999.9|91044.7|90994.7|51
1637942660000|2021-11-26 16:04:20|91049.6|90999.6|91043|90993|91049.6|90999.6|91040.4|90990.4|46
1637942670000|2021-11-26 16:04:30|91042.8|90992.8|91041.6|90991.6|91046.6|90996.6|91041.6|90991.6|42
1637942680000|2021-11-26 16:04:40|91041.5|90991.5|91042.2|90992.2|91045.6|90995.6|91038.7|90988.7|41
1637942690000|2021-11-26 16:04:50|91042.4|90992.4|91044.9|90994.9|91047.1|90997.1|91040.9|90990.9|45
1637942700000|2021-11-26 16:05:00|91044.1|90994.1|91029.8|90979.8|91044.1|90994.1|91025.9|90975.9|40
1637942710000|2021-11-26 16:05:10|91029|90979|91015.1|90965.1|91029|90979|91005.9|90955.9|70
1637942720000|2021-11-26 16:05:20|91015.2|90965.2|91013.8|90963.8|91017.8|90967.8|91013.7|90963.7|53
1637942730000|2021-11-26 16:05:30|91012.6|90962.6|91005.6|90955.6|91015.4|90965.4|91003.8|90953.8|55
1637942740000|2021-11-26 16:05:40|91004.3|90954.3|90985.9|90935.9|91004.3|90954.3|90985.9|90935.9|56
1637942750000|2021-11-26 16:05:50|90986.3|90936.3|90994|90944|90995.7|90945.7|90985.4|90935.4|50
1637942760000|2021-11-26 16:06:00|90994.1|90944.1|90994.1|90944.1|90999.2|90949.2|90993.2|90943.2|52
1637942770000|2021-11-26 16:06:10|90993.2|90943.2|91002.3|90952.3|91002.3|90952.3|90993.2|90943.2|49
1637942780000|2021-11-26 16:06:20|91001.4|90951.4|90999.7|90949.7|91003.5|90953.5|90996|90946|47
1637942790000|2021-11-26 16:06:30|91000.2|90950.2|91013.6|90963.6|91014|90964|91000.2|90950.2|55
1637942800000|2021-11-26 16:06:40|91014.8|90964.8|91007.1|90957.1|91014.8|90964.8|91004.2|90954.2|55
1637942810000|2021-11-26 16:06:50|91006|90956|91017.8|90967.8|91018.5|90968.5|91005.6|90955.6|48
1637942820000|2021-11-26 16:07:00|91017.9|90967.9|91017.2|90967.2|91017.9|90967.9|91015.3|90965.3|34
1637942830000|2021-11-26 16:07:10|91017.4|90967.4|91025.5|90975.5|91025.5|90975.5|91016.6|90966.6|51
1637942840000|2021-11-26 16:07:20|91026.1|90976.1|91021.4|90971.4|91026.3|90986.3|91011.3|90969.8|50
1637942850000|2021-11-26 16:07:30|91021.3|90971.3|91031|90981|91031|90981|91017.9|90967.9|48
1637942860000|2021-11-26 16:07:40|91030.1|90980.1|91034|90984|91034|90984|91020.3|90970.3|52
1637942870000|2021-11-26 16:07:50|91032.5|90982.5|91031.4|90981.4|91036|90986|91030.1|90980.1|49
1637942880000|2021-11-26 16:08:00|91031.6|90981.6|91035.9|90985.9|91035.9|90985.9|91030.5|90980.5|47
1637942890000|2021-11-26 16:08:10|91036|90986|91034.6|90984.6|91039.9|90989.9|91031.8|90981.8|52
1637942900000|2021-11-26 16:08:20|91033.1|90983.1|91031.8|90981.8|91034.1|90984.1|91027.8|90977.8|54
1637942910000|2021-11-26 16:08:30|91032.3|90982.3|91026.1|90976.1|91033.9|90983.9|91024.1|90974.1|50
1637942920000|2021-11-26 16:08:40|91026.5|90976.5|91023|90973|91028.1|90978.1|91021.8|90971.8|55
1637942930000|2021-11-26 16:08:50|91022.1|90972.1|91031|90981|91031.9|90981.9|91021.9|90971.9|35
1637942940000|2021-11-26 16:09:00|91031.5|90981.5|91033.2|90983.2|91033.5|90983.5|91028.5|90978.5|46
1637942950000|2021-11-26 16:09:10|91033.8|90983.8|91034.8|90984.8|91036|90986|91030.8|90980.8|41
1637942960000|2021-11-26 16:09:20|91033.9|90983.9|91045.9|90995.9|91050.7|91000.7|91032.6|90982.6|55
1637942970000|2021-11-26 16:09:30|91046.9|90996.9|91045.5|90995.5|91050.6|91000.6|91044.9|90994.9|43
1637942980000|2021-11-26 16:09:40|91045.2|90995.2|91054.4|91004.4|91055.4|91005.4|91045.1|90995.1|42
1637942990000|2021-11-26 16:09:50|91054.8|91004.8|91053.4|91003.4|91058.9|91008.9|91050.1|91000.1|51
1637943000000|2021-11-26 16:10:00|91053.3|91003.3|91052.1|91002.1|91053.7|91003.7|91044.1|90994.1|57
1637943010000|2021-11-26 16:10:10|91051.1|91001.1|91054.5|91004.5|91062.4|91012.4|91049.9|90999.9|58
1637943020000|2021-11-26 16:10:20|91053.7|91003.7|91051.5|91001.5|91060.2|91010.2|91050.4|91000.4|54
1637943030000|2021-11-26 16:10:30|91052.3|91002.3|91045|90995|91053.5|91003.5|91042.1|90992.1|57
1637943040000|2021-11-26 16:10:40|91043.2|90993.2|91045.1|90995.1|91046.9|90996.9|91035.4|90985.4|62
1637943050000|2021-11-26 16:10:50|91045.5|90995.5|91052.7|91002.7|91052.7|91002.7|91045.5|90995.5|49
1637943060000|2021-11-26 16:11:00|91052.4|91002.4|91044.3|90994.3|91052.4|91002.4|91040.2|90990.2|55
1637943070000|2021-11-26 16:11:10|91044.4|90994.4|91036|90986|91044.5|90994.5|91036|90986|55
1637943080000|2021-11-26 16:11:20|91035.3|90985.3|91025.5|90975.5|91038.5|90988.5|91025.3|90975.3|48
1637943090000|2021-11-26 16:11:30|91025.9|90975.9|91025.1|90975.1|91030.9|90980.9|91023.3|90973.3|46
1637943100000|2021-11-26 16:11:40|91023.8|90973.8|91023.8|90973.8|91025.3|90975.3|91022.8|90972.8|38
1637943110000|2021-11-26 16:11:50|91024.1|90974.1|91017.2|90967.2|91026.6|90976.6|91016.7|90966.7|45
1637943120000|2021-11-26 16:12:00|91015.7|90965.7|91012.9|90962.9|91015.7|90965.7|91009.8|90959.8|49
1637943130000|2021-11-26 16:12:10|91012.7|90962.7|91011.4|90961.4|91014.8|90964.8|91010.4|90960.4|35
1637943140000|2021-11-26 16:12:20|91011.3|90961.3|91017.1|90967.1|91019.2|90969.2|91010.6|90960.6|38
1637943150000|2021-11-26 16:12:30|91017|90967|91014|90964|91022.5|90983.3|91000.6|90964|40
1637943160000|2021-11-26 16:12:40|91013.9|90963.9|91021.3|90971.3|91022.9|90972.9|91011.9|90961.9|44
1637943170000|2021-11-26 16:12:50|91023.1|90973.1|91014.9|90964.9|91023.5|90973.5|91014.9|90964.9|43
1637943180000|2021-11-26 16:13:00|91015.9|90965.9|91007|90957|91016.2|90966.2|91005.2|90955.2|49
1637943190000|2021-11-26 16:13:10|91007.7|90957.7|90998.5|90948.5|91007.7|90957.7|90998.5|90948.5|46
1637943200000|2021-11-26 16:13:20|90997.2|90947.2|90997.5|90947.5|90999.3|90949.3|90993.3|90943.3|51
1637943210000|2021-11-26 16:13:30|90999.8|90949.8|90996.9|90946.9|91003.4|90953.4|90995|90945|52
1637943220000|2021-11-26 16:13:40|90997.3|90947.3|90994.6|90944.6|90997.5|90947.5|90991.7|90941.7|41
1637943230000|2021-11-26 16:13:50|90994.8|90944.8|91002.7|90952.7|91003.4|90953.4|90992.1|90942.1|51
1637943240000|2021-11-26 16:14:00|90999.4|90949.4|90999.3|90949.3|91000.2|90950.2|90995|90945|61
1637943250000|2021-11-26 16:14:10|90999|90949|91002.2|90952.2|91003.9|90953.9|90994.8|90944.8|50
1637943260000|2021-11-26 16:14:20|91001.6|90951.6|91026.7|90976.7|91027.6|90977.6|91001.6|90951.6|59
1637943270000|2021-11-26 16:14:30|91026.9|90976.9|91075.1|91025.1|91075.1|91025.1|91026.9|90976.9|59
1637943280000|2021-11-26 16:14:40|91075.4|91025.4|91074.1|91024.1|91079.9|91029.9|91074|91024|44
1637943290000|2021-11-26 16:14:50|91073.9|91023.9|91068.7|91018.7|91073.9|91023.9|91068.3|91018.3|50
1637943300000|2021-11-26 16:15:00|91068.1|91018.1|91068.3|91018.3|91076.1|91026.1|91065.3|91015.3|57
1637943310000|2021-11-26 16:15:10|91068|91018|91066.3|91016.3|91069.1|91019.1|91060.7|91010.7|53
1637943320000|2021-11-26 16:15:20|91066.5|91016.5|91062.5|91012.5|91066.5|91016.5|91056.8|91006.8|53
1637943330000|2021-11-26 16:15:30|91061.4|91011.4|91056.9|91006.9|91062.3|91012.3|91056.6|91006.6|46
1637943340000|2021-11-26 16:15:40|91056|91006|91062.2|91012.2|91063|91013|91056|91006|54
1637943350000|2021-11-26 16:15:50|91061.7|91011.7|91067.9|91017.9|91068.7|91018.7|91059.1|91009.1|61
1637943360000|2021-11-26 16:16:00|91067.3|91017.3|91061|91011|91067.7|91017.7|91056.6|91006.6|61
1637943370000|2021-11-26 16:16:10|91060.4|91010.4|91065.2|91015.2|91067.3|91017.3|91056.8|91006.8|50
1637943380000|2021-11-26 16:16:20|91065.9|91015.9|91062.5|91012.5|91067.7|91017.7|91061.8|91011.8|50
1637943390000|2021-11-26 16:16:30|91062.9|91012.9|91062.2|91012.2|91065.2|91015.2|91059.5|91009.5|51
1637943400000|2021-11-26 16:16:40|91062.1|91012.1|91064.5|91014.5|91065|91015|91059.8|91009.8|49
1637943410000|2021-11-26 16:16:50|91064.1|91014.1|91051.5|91001.5|91064.1|91014.1|91050.9|91000.9|46
1637943420000|2021-11-26 16:17:00|91051.4|91001.4|91053.9|91003.9|91053.9|91003.9|91048.9|90998.9|46
1637943430000|2021-11-26 16:17:10|91053.5|91003.5|91054|91004|91055.1|91005.1|91052.6|91002.6|34
1637943440000|2021-11-26 16:17:20|91053.5|91003.5|91049.7|90999.7|91053.5|91003.5|91048.1|90998.1|33
1637943450000|2021-11-26 16:17:30|91049.3|90999.3|91049.2|90999.2|91050.2|91000.2|91048.8|90998.8|24
1637943460000|2021-11-26 16:17:40|91049|90999|91054.8|91004.8|91054.8|91004.8|91048.5|90998.5|34
1637943470000|2021-11-26 16:17:50|91054.5|91004.5|91039.3|90989.3|91054.5|91004.5|91038.6|90988.6|52
1637943480000|2021-11-26 16:18:00|91039.4|90989.4|91043.8|90993.8|91044.1|90994.1|91035.8|90985.8|50
1637943490000|2021-11-26 16:18:10|91043.6|90993.6|91041.4|90991.4|91044.3|90994.3|91041.4|90991.4|41
1637943500000|2021-11-26 16:18:20|91041.9|90991.9|91044.3|90994.3|91045.2|90995.2|91041.2|90991.2|39
1637943510000|2021-11-26 16:18:30|91045|90995|91041.2|90991.2|91046.8|90996.8|91041.2|90991.2|41
1637943520000|2021-11-26 16:18:40|91041.7|90991.7|91040.9|90990.9|91043.3|90993.3|91037.9|90987.9|50
1637943530000|2021-11-26 16:18:50|91042.1|90992.1|91040.7|90990.7|91043.5|90993.5|91039.6|90989.6|40
1637943540000|2021-11-26 16:19:00|91040.6|90990.6|91040.9|90990.9|91041.5|90991.5|91039.6|90989.6|29
1637943550000|2021-11-26 16:19:10|91040.6|90990.6|91041.8|90991.8|91043.1|90993.1|91040.4|90990.4|35
1637943560000|2021-11-26 16:19:20|91041.9|90991.9|91040.6|90990.6|91043.6|90993.6|91039.9|90989.9|49
1637943570000|2021-11-26 16:19:30|91040.9|90990.9|91050.8|91000.8|91052.1|91002.1|91040.5|90990.5|36
1637943580000|2021-11-26 16:19:40|91052.3|91002.3|91074.2|91024.2|91075.1|91025.1|91052.3|91002.3|60
1637943590000|2021-11-26 16:19:50|91074.7|91024.7|91079.9|91029.9|91084.9|91034.9|91074|91024|57
1637943600000|2021-11-26 16:20:00|91079.8|91029.8|91074.4|91024.4|91081.4|91031.4|91066.3|91016.3|66
1637943610000|2021-11-26 16:20:10|91079.4|91029.4|91073.4|91023.4|91087|91037|91068.6|91018.6|54
1637943620000|2021-11-26 16:20:20|91069.4|91019.4|91074.6|91024.6|91079.7|91029.7|91066.3|91016.3|63
1637943630000|2021-11-26 16:20:30|91074.2|91024.2|91075.6|91025.6|91079.9|91029.9|91068.2|91018.2|53
1637943640000|2021-11-26 16:20:40|91075.5|91025.5|91078.9|91028.9|91082.4|91032.4|91073.8|91023.8|55
1637943650000|2021-11-26 16:20:50|91076.3|91026.3|91083.9|91033.9|91086.7|91036.7|91072.8|91022.8|52
1637943660000|2021-11-26 16:21:00|91081.3|91031.3|91083.7|91033.7|91087|91037|91079.1|91029.1|56
1637943670000|2021-11-26 16:21:10|91082.9|91032.9|91085.4|91035.4|91086.9|91036.9|91082.3|91032.3|53
1637943680000|2021-11-26 16:21:20|91086.2|91036.2|91073.1|91023.1|91086.4|91036.4|91072.8|91022.8|57
1637943690000|2021-11-26 16:21:30|91072.7|91022.7|91065.5|91015.5|91073.1|91023.1|91063.8|91013.8|54
1637943700000|2021-11-26 16:21:40|91065.6|91015.6|91072.9|91022.9|91072.9|91022.9|91065.5|91015.5|41
1637943710000|2021-11-26 16:21:50|91073|91023|91066.9|91016.9|91075.6|91025.6|91064.1|91014.1|51
1637943720000|2021-11-26 16:22:00|91066.8|91016.8|91066.9|91016.9|91068.7|91027.4|91052.4|91014.8|47
1637943730000|2021-11-26 16:22:10|91067.2|91017.2|91064.6|91014.6|91068.5|91023.9|91048.9|90999.5|58
1637943740000|2021-11-26 16:22:20|91063.4|91013.4|91061.7|91011.7|91065.2|91015.2|91060.9|91010.9|32
1637943750000|2021-11-26 16:22:30|91062.5|91012.5|91066.7|91016.7|91068|91018|91061.9|91011.9|44
1637943760000|2021-11-26 16:22:40|91065.2|91015.2|91063.3|91013.3|91072.8|91022.8|91062.5|91012.5|48
1637943770000|2021-11-26 16:22:50|91062.4|91012.4|91071.8|91021.8|91075.6|91025.6|91061.6|91011.6|47
1637943780000|2021-11-26 16:23:00|91071.6|91021.6|91074.5|91024.5|91076|91032.1|91057.1|91017.6|52
1637943790000|2021-11-26 16:23:10|91074.4|91024.4|91070.4|91020.4|91074.6|91029.5|91053.6|91015.5|52
1637943800000|2021-11-26 16:23:20|91071.2|91021.2|91061.9|91011.9|91072.2|91022.2|91058|91008|53
1637943810000|2021-11-26 16:23:30|91063.1|91013.1|91059.4|91009.4|91063.1|91013.1|91058.7|91008.7|47
1637943820000|2021-11-26 16:23:40|91058.9|91008.9|91060.6|91010.6|91066.6|91016.6|91058.5|91008.5|55
1637943830000|2021-11-26 16:23:50|91061|91011|91052.1|91002.1|91064.9|91014.9|91051.8|91001.8|52
1637943840000|2021-11-26 16:24:00|91053.2|91003.2|91053.6|91003.6|91057.1|91007.1|91047|90997|56
1637943850000|2021-11-26 16:24:10|91054.4|91004.4|91054|91004|91057.3|91007.3|91053|91003|54
1637943860000|2021-11-26 16:24:20|91054.3|91004.3|91057.3|91007.3|91059.9|91009.9|91052.2|91002.2|54
1637943870000|2021-11-26 16:24:30|91057.9|91007.9|91052.5|91002.5|91058.2|91008.2|91052.3|91002.3|47
1637943880000|2021-11-26 16:24:40|91053.5|91003.5|91055|91005|91055.4|91005.4|91049.5|90999.5|55
1637943890000|2021-11-26 16:24:50|91055.6|91005.6|91047.5|90997.5|91056.3|91006.3|91046.5|90996.5|53
1637943900000|2021-11-26 16:25:00|91047.3|90997.3|91045.1|90995.1|91049.6|90999.6|91042.3|90992.3|55
1637943910000|2021-11-26 16:25:10|91046.8|90996.8|91049.8|90999.8|91049.8|90999.8|91045.2|90995.2|42
1637943920000|2021-11-26 16:25:20|91049.6|90999.6|91051.3|91001.3|91052.5|91002.5|91047.1|90997.1|50
1637943930000|2021-11-26 16:25:30|91051|91001|91054|91004|91058.2|91008.2|91051|91001|42
1637943940000|2021-11-26 16:25:40|91054.1|91004.1|91063.9|91013.9|91065|91015|91054.1|91004.1|50
1637943950000|2021-11-26 16:25:50|91066.4|91016.4|91076|91026|91076|91026|91066.4|91016.4|46
1637943960000|2021-11-26 16:26:00|91075|91025|91079.5|91029.5|91083.3|91033.3|91075|91025|52
1637943970000|2021-11-26 16:26:10|91079.9|91029.9|91078.3|91028.3|91081.5|91031.5|91074.5|91024.5|53
1637943980000|2021-11-26 16:26:20|91078.1|91028.1|91078.6|91028.6|91082.5|91032.5|91076.8|91026.8|51
1637943990000|2021-11-26 16:26:30|91079|91029|91079.4|91029.4|91081.2|91031.2|91077.7|91027.7|59
1637944000000|2021-11-26 16:26:40|91080.3|91030.3|91097.7|91047.7|91099.8|91049.8|91078.2|91028.2|44
1637944010000|2021-11-26 16:26:50|91097.9|91047.9|91106.6|91056.6|91107.7|91057.7|91097.2|91047.2|65
1637944020000|2021-11-26 16:27:00|91109.9|91059.9|91102.7|91052.7|91109.9|91059.9|91100.2|91050.2|55
1637944030000|2021-11-26 16:27:10|91101.2|91051.2|91105.7|91055.7|91108.3|91058.3|91098|91048|60
1637944040000|2021-11-26 16:27:20|91106.2|91056.2|91098|91048|91109|91059|91098|91048|56
1637944050000|2021-11-26 16:27:30|91098.1|91048.1|91099.1|91049.1|91101.4|91051.4|91095.5|91045.5|55
1637944060000|2021-11-26 16:27:40|91100.1|91050.1|91105.6|91055.6|91106.6|91056.6|91097.2|91047.2|58
1637944070000|2021-11-26 16:27:50|91106.9|91056.9|91107.4|91057.4|91111.8|91061.8|91105.7|91055.7|56
1637944080000|2021-11-26 16:28:00|91107.3|91057.3|91104|91054|91108.1|91058.1|91104|91054|34
1637944090000|2021-11-26 16:28:10|91099.7|91049.7|91095.7|91045.7|91100.2|91050.2|91093.3|91043.3|52
1637944100000|2021-11-26 16:28:20|91095.5|91045.5|91092.9|91042.9|91096.6|91053.3|91078.3|91033.7|57
1637944110000|2021-11-26 16:28:30|91092.8|91042.8|91089|91039|91094.5|91044.5|91086|91036|51
1637944120000|2021-11-26 16:28:40|91088.1|91038.1|91091.7|91041.7|91092|91042|91087.1|91037.1|35
1637944130000|2021-11-26 16:28:50|91093|91043|91100.3|91050.3|91100.6|91050.6|91091.8|91041.8|36
1637944140000|2021-11-26 16:29:00|91101.2|91051.2|91103|91053|91103.8|91053.8|91099|91049|30
1637944150000|2021-11-26 16:29:10|91103.3|91053.3|91105.1|91055.1|91105.7|91055.7|91099.2|91049.2|51
1637944160000|2021-11-26 16:29:20|91105.4|91055.4|91095.7|91045.7|91105.4|91055.4|91094.4|91044.4|59
1637944170000|2021-11-26 16:29:30|91096.3|91046.3|91092.1|91042.1|91098.6|91048.6|91088.9|91038.9|51
1637944180000|2021-11-26 16:29:40|91091.9|91041.9|91095.7|91045.7|91096.4|91046.4|91090.8|91040.8|50
1637944190000|2021-11-26 16:29:50|91097.8|91047.8|91096|91046|91097.8|91047.8|91095.2|91045.2|55
1637944200000|2021-11-26 16:30:00|91096.2|91046.2|91091.5|91041.5|91100.6|91050.6|91090.9|91040.9|56
1637944210000|2021-11-26 16:30:10|91091|91041|91095.8|91045.8|91097|91047|91090.7|91040.7|47
1637944220000|2021-11-26 16:30:20|91096|91046|91092.1|91042.1|91096.3|91046.3|91090.5|91040.5|40
1637944230000|2021-11-26 16:30:30|91092|91042|91104|91054|91106.2|91056.2|91090.8|91040.8|58
1637944240000|2021-11-26 16:30:40|91104.6|91054.6|91104.7|91054.7|91108.7|91058.7|91097.6|91047.6|61
1637944250000|2021-11-26 16:30:50|91104.6|91054.6|91102|91052|91107.2|91057.2|91100.1|91050.1|63
1637944260000|2021-11-26 16:31:00|91101.7|91051.7|91097.6|91047.6|91102.5|91052.5|91093.8|91043.8|66
1637944270000|2021-11-26 16:31:10|91098.6|91048.6|91105.1|91055.1|91107.3|91057.3|91093.4|91043.4|62
1637944280000|2021-11-26 16:31:20|91105.3|91055.3|91100.5|91050.5|91105.3|91055.3|91098.6|91048.6|60
1637944290000|2021-11-26 16:31:30|91100.6|91050.6|91100.1|91050.1|91101|91051|91098.9|91048.9|46
1637944300000|2021-11-26 16:31:40|91100.3|91050.3|91089.3|91039.3|91100.3|91050.3|91088.8|91038.8|49
1637944310000|2021-11-26 16:31:50|91089|91039|91095.2|91045.2|91097.3|91047.3|91088.9|91038.9|46
1637944320000|2021-11-26 16:32:00|91095|91045|91093|91043|91098|91048|91092.8|91042.8|53
1637944330000|2021-11-26 16:32:10|91093.7|91043.7|91087.2|91037.2|91094.7|91044.7|91083.6|91033.6|54
1637944340000|2021-11-26 16:32:20|91087.4|91037.4|91087.3|91037.3|91090.5|91040.5|91085.7|91035.7|49
1637944350000|2021-11-26 16:32:30|91088.2|91038.2|91089.6|91039.6|91091.1|91041.1|91086.4|91036.4|45
1637944360000|2021-11-26 16:32:40|91089.5|91039.5|91090.7|91040.7|91090.7|91040.7|91084.8|91034.8|48
1637944370000|2021-11-26 16:32:50|91090.1|91040.1|91091|91041|91092.2|91042.2|91090.1|91040.1|42
1637944380000|2021-11-26 16:33:00|91091.1|91041.1|91091.4|91041.4|91091.9|91041.9|91088.2|91038.2|42
1637944390000|2021-11-26 16:33:10|91091.7|91041.7|91082.5|91032.5|91091.7|91041.7|91080.3|91030.3|54
1637944400000|2021-11-26 16:33:20|91082.3|91032.3|91088.3|91038.3|91088.3|91038.3|91081.4|91031.4|53
1637944410000|2021-11-26 16:33:30|91087.5|91037.5|91092.9|91042.9|91092.9|91042.9|91085.4|91035.4|39
1637944420000|2021-11-26 16:33:40|91094.8|91044.8|91094.5|91044.5|91095.5|91045.5|91091.3|91041.3|39
1637944430000|2021-11-26 16:33:50|91094.4|91044.4|91094.7|91044.7|91095.5|91045.5|91093.1|91043.1|35
1637944440000|2021-11-26 16:34:00|91094.4|91044.4|91083.1|91033.1|91094.4|91044.4|91083|91033|46
1637944450000|2021-11-26 16:34:10|91083.9|91033.9|91087.5|91037.5|91087.5|91037.5|91082.3|91032.3|42
1637944460000|2021-11-26 16:34:20|91087.1|91037.1|91081.9|91031.9|91087.1|91037.1|91081|91031|57
1637944470000|2021-11-26 16:34:30|91082.5|91032.5|91090.5|91040.5|91091.5|91041.5|91082.5|91032.5|48
1637944480000|2021-11-26 16:34:40|91091.3|91041.3|91090.2|91040.2|91091.3|91041.3|91087.8|91037.8|48
1637944490000|2021-11-26 16:34:50|91090.1|91040.1|91088.5|91038.5|91092.4|91042.4|91088.5|91038.5|52
1637944500000|2021-11-26 16:35:00|91088.4|91038.4|91091.6|91041.6|91096.1|91046.1|91088.3|91038.3|51
1637944510000|2021-11-26 16:35:10|91091.5|91041.5|91096.9|91046.9|91097.7|91047.7|91089.2|91039.2|42
1637944520000|2021-11-26 16:35:20|91096.5|91046.5|91099.7|91049.7|91101.9|91051.9|91095.9|91045.9|44
1637944530000|2021-11-26 16:35:30|91099.3|91049.3|91098|91048|91100.4|91050.4|91095.9|91045.9|46
1637944540000|2021-11-26 16:35:40|91098.3|91048.3|91098.6|91048.6|91099.4|91049.4|91097.5|91047.5|29
1637944550000|2021-11-26 16:35:50|91098.7|91048.7|91099.2|91049.2|91100.2|91050.2|91097.7|91047.7|37
1637944560000|2021-11-26 16:36:00|91099.1|91049.1|91099.5|91049.5|91101.1|91051.1|91098.8|91048.8|24
1637944570000|2021-11-26 16:36:10|91100.3|91050.3|91099.2|91049.2|91100.5|91050.5|91095.3|91045.3|37
1637944580000|2021-11-26 16:36:20|91100.4|91050.4|91095.9|91045.9|91100.4|91050.4|91095|91045|36
1637944590000|2021-11-26 16:36:30|91095.6|91045.6|91098|91048|91100.8|91050.8|91093.1|91043.1|40
1637944600000|2021-11-26 16:36:40|91098.1|91048.1|91098.6|91048.6|91099.3|91049.3|91096.9|91046.9|36
1637944610000|2021-11-26 16:36:50|91099.2|91049.2|91099.7|91049.7|91101.3|91051.3|91097.9|91047.9|32
1637944620000|2021-11-26 16:37:00|91099.8|91049.8|91096.2|91046.2|91099.8|91049.8|91093.7|91043.7|45
1637944630000|2021-11-26 16:37:10|91095.7|91045.7|91107|91057|91108.5|91058.5|91095.7|91045.7|37
1637944640000|2021-11-26 16:37:20|91106|91056|91107.5|91057.5|91111.5|91061.5|91105.3|91055.3|46
1637944650000|2021-11-26 16:37:30|91107.3|91057.3|91108.4|91058.4|91108.9|91058.9|91107.3|91057.3|43
1637944660000|2021-11-26 16:37:40|91107.9|91057.9|91102.1|91052.1|91108.8|91058.8|91099.6|91049.6|49
1637944670000|2021-11-26 16:37:50|91102.2|91052.2|91102.8|91052.8|91106.4|91056.4|91094.7|91044.7|61
1637944680000|2021-11-26 16:38:00|91102.6|91052.6|91104.4|91054.4|91109.5|91059.5|91100.5|91050.5|62
1637944690000|2021-11-26 16:38:10|91104.3|91054.3|91105.5|91055.5|91107.9|91057.9|91103.4|91053.4|60
1637944700000|2021-11-26 16:38:20|91106|91056|91099.9|91049.9|91106|91056|91099.4|91049.4|51
1637944710000|2021-11-26 16:38:30|91101.1|91051.1|91100.9|91050.9|91105.9|91055.9|91097.8|91047.8|47
1637944720000|2021-11-26 16:38:40|91101.6|91051.6|91100.2|91050.2|91109|91070.5|91094.9|91049.1|57
1637944730000|2021-11-26 16:38:50|91099.8|91049.8|91097.3|91047.3|91108.7|91058.7|91097|91047|54
1637944740000|2021-11-26 16:39:00|91098.5|91048.5|91097.6|91047.6|91103.4|91053.4|91094.3|91044.3|56
1637944750000|2021-11-26 16:39:10|91098.4|91048.4|91100.1|91050.1|91105.8|91067.3|91092.3|91046.3|68
1637944760000|2021-11-26 16:39:20|91100.7|91050.7|91109|91059|91110.9|91064.2|91088.3|91048.2|65
1637944770000|2021-11-26 16:39:30|91108.3|91058.3|91108.6|91058.6|91111.9|91061.9|91100.9|91050.9|64
1637944780000|2021-11-26 16:39:40|91106|91056|91104.2|91054.2|91110.1|91060.1|91104.2|91054.2|59
1637944790000|2021-11-26 16:39:50|91105.2|91055.2|91106.5|91056.5|91109|91059|91104.4|91054.4|49
1637944800000|2021-11-26 16:40:00|91106.6|91056.6|91100.1|91050.1|91107.2|91057.2|91096.7|91046.7|61
1637944810000|2021-11-26 16:40:10|91100.2|91050.2|91101.4|91051.4|91105.2|91055.2|91099.3|91049.3|47
1637944820000|2021-11-26 16:40:20|91102.5|91052.5|91087.6|91037.6|91105.9|91055.9|91086.5|91036.5|60
1637944830000|2021-11-26 16:40:30|91085.7|91035.7|91073.2|91023.2|91100.3|91050.3|91061.1|91011.1|62
1637944840000|2021-11-26 16:40:40|91073.9|91023.9|91081.2|91031.2|91087.1|91037.1|91068.7|91018.7|60
1637944850000|2021-11-26 16:40:50|91081.4|91031.4|91100|91050|91102.7|91052.7|91081.4|91031.4|61
1637944860000|2021-11-26 16:41:00|91100.2|91050.2|91103.1|91053.1|91103.8|91053.8|91098.4|91048.4|58
1637944870000|2021-11-26 16:41:10|91103.4|91053.4|91115.1|91065.1|91115.1|91065.1|91102.6|91052.6|58
1637944880000|2021-11-26 16:41:20|91115.3|91065.3|91119.2|91069.2|91121.3|91071.3|91115.1|91065.1|68
1637944890000|2021-11-26 16:41:30|91118.4|91068.4|91121.4|91071.4|91122.9|91072.9|91117.7|91067.7|55
1637944900000|2021-11-26 16:41:40|91121.7|91071.7|91129.8|91079.8|91133.5|91083.5|91118.3|91068.3|57
1637944910000|2021-11-26 16:41:50|91129.7|91079.7|91122.4|91072.4|91130.6|91080.6|91118.9|91068.9|64
1637944920000|2021-11-26 16:42:00|91123.6|91073.6|91131.8|91081.8|91131.8|91081.8|91107.3|91057.3|71
1637944930000|2021-11-26 16:42:10|91133.6|91083.6|91132|91082|91139.3|91089.3|91130.5|91080.5|69
1637944940000|2021-11-26 16:42:20|91132.3|91082.3|91141|91091|91141|91091|91128.8|91078.8|60
1637944950000|2021-11-26 16:42:30|91140.7|91090.7|91137.7|91087.7|91147.7|91097.7|91132.7|91082.7|65
1637944960000|2021-11-26 16:42:40|91136.5|91086.5|91146.6|91096.6|91147.8|91097.8|91136.5|91086.5|62
1637944970000|2021-11-26 16:42:50|91147.3|91097.3|91146.1|91096.1|91150|91100|91143.9|91093.9|48
1637944980000|2021-11-26 16:43:00|91145.7|91095.7|91150.8|91100.8|91152.6|91102.6|91145.6|91095.6|69
1637944990000|2021-11-26 16:43:10|91150.7|91100.7|91144.1|91094.1|91151|91101|91140.1|91090.1|68
1637945000000|2021-11-26 16:43:20|91142.8|91092.8|91147.9|91097.9|91147.9|91097.9|91139.6|91089.6|64
1637945010000|2021-11-26 16:43:30|91147.4|91097.4|91138.3|91088.3|91148.9|91098.9|91136.5|91086.5|61
1637945020000|2021-11-26 16:43:40|91137.8|91087.8|91137.2|91087.2|91146.2|91096.2|91131.5|91081.5|70
1637945030000|2021-11-26 16:43:50|91137.1|91087.1|91139.1|91089.1|91141.3|91091.3|91135|91085|68
1637945040000|2021-11-26 16:44:00|91139.2|91089.2|91139.2|91089.2|91140.7|91090.7|91136.1|91086.1|62
1637945050000|2021-11-26 16:44:10|91138.8|91088.8|91124.8|91074.8|91139.2|91089.2|91123.2|91073.2|67
1637945060000|2021-11-26 16:44:20|91123.8|91073.8|91123.2|91073.2|91126.6|91076.6|91118.4|91068.4|59
1637945070000|2021-11-26 16:44:30|91122.8|91072.8|91109.5|91059.5|91123.8|91073.8|91106.8|91056.8|56
1637945080000|2021-11-26 16:44:40|91109.4|91059.4|91095.9|91045.9|91109.7|91059.7|91095.9|91045.9|58
1637945090000|2021-11-26 16:44:50|91095.6|91045.6|91096|91046|91097.8|91047.8|91093|91043|53
1637945100000|2021-11-26 16:45:00|91096.4|91046.4|91101.8|91051.8|91102.3|91052.3|91094.8|91044.8|47
1637945110000|2021-11-26 16:45:10|91102|91052|91095.5|91045.5|91102.9|91052.9|91094.9|91044.9|58
1637945120000|2021-11-26 16:45:20|91095.9|91045.9|91098.8|91048.8|91100.9|91050.9|91093.2|91043.2|56
1637945130000|2021-11-26 16:45:30|91097.3|91047.3|91097.1|91047.1|91101|91051|91097.1|91047.1|65
1637945140000|2021-11-26 16:45:40|91097|91047|91097.5|91047.5|91105.6|91055.6|91096.1|91046.1|68
1637945150000|2021-11-26 16:45:50|91097.8|91047.8|91096.8|91046.8|91097.8|91047.8|91087|91037|58
1637945160000|2021-11-26 16:46:00|91096.5|91046.5|91084.9|91034.9|91096.5|91046.5|91082.7|91032.7|60
1637945170000|2021-11-26 16:46:10|91085.7|91035.7|91080|91030|91086.2|91036.2|91079.4|91029.4|50
1637945180000|2021-11-26 16:46:20|91081.8|91031.8|91083.3|91033.3|91084|91034|91080.9|91030.9|45
1637945190000|2021-11-26 16:46:30|91083.7|91033.7|91084.2|91034.2|91085|91035|91083|91033|36
1637945200000|2021-11-26 16:46:40|91083.6|91033.6|91081.2|91031.2|91087.9|91037.9|91081.2|91031.2|45
1637945210000|2021-11-26 16:46:50|91081.1|91031.1|91083.5|91033.5|91083.9|91033.9|91077.5|91027.5|56
1637945220000|2021-11-26 16:47:00|91083.4|91033.4|91085.4|91035.4|91088.3|91038.3|91079.6|91029.6|57
1637945230000|2021-11-26 16:47:10|91085.6|91035.6|91084.2|91034.2|91086.1|91036.1|91083.8|91033.8|47
1637945240000|2021-11-26 16:47:20|91084.5|91034.5|91095|91045|91096.9|91046.9|91084.5|91034.5|52
1637945250000|2021-11-26 16:47:30|91094.5|91044.5|91099.4|91049.4|91105.8|91055.8|91094.5|91044.5|58
1637945260000|2021-11-26 16:47:40|91099.5|91049.5|91101.3|91051.3|91101.3|91051.3|91096.2|91046.2|45
1637945270000|2021-11-26 16:47:50|91101|91051|91099.7|91049.7|91101.2|91051.2|91098|91048|48
1637945280000|2021-11-26 16:48:00|91100|91050|91090.5|91040.5|91100|91050|91090.5|91040.5|55
1637945290000|2021-11-26 16:48:10|91091.3|91041.3|91079.2|91029.2|91091.3|91041.3|91077.9|91027.9|63
1637945300000|2021-11-26 16:48:20|91078.8|91028.8|91080.9|91030.9|91080.9|91030.9|91075.5|91025.5|54
1637945310000|2021-11-26 16:48:30|91081.2|91031.2|91085.5|91035.5|91085.5|91035.5|91079.4|91029.4|46
1637945320000|2021-11-26 16:48:40|91085.4|91035.4|91079.7|91029.7|91086.1|91036.1|91078.1|91028.1|56
1637945330000|2021-11-26 16:48:50|91079.6|91029.6|91077.6|91027.6|91079.7|91029.7|91077.1|91027.1|43
1637945340000|2021-11-26 16:49:00|91077.5|91027.5|91079.8|91029.8|91081.1|91031.1|91071.2|91021.2|43
1637945350000|2021-11-26 16:49:10|91079|91029|91093.7|91043.7|91094.5|91044.5|91079|91029|60
1637945360000|2021-11-26 16:49:20|91093.2|91043.2|91091.4|91041.4|91094.2|91044.2|91089.3|91039.3|51
1637945370000|2021-11-26 16:49:30|91091.8|91041.8|91086.8|91036.8|91095|91045|91085.9|91035.9|44
1637945380000|2021-11-26 16:49:40|91086.6|91036.6|91082.7|91032.7|91088.4|91038.4|91081.4|91031.4|49
1637945390000|2021-11-26 16:49:50|91083|91033|91102.6|91052.6|91102.6|91052.6|91082.4|91032.4|58
1637945400000|2021-11-26 16:50:00|91103|91053|91109.8|91059.8|91115.7|91065.7|91096.6|91046.6|63
1637945410000|2021-11-26 16:50:10|91109.4|91059.4|91117.9|91067.9|91120|91070|91109.4|91059.4|45
1637945420000|2021-11-26 16:50:20|91118.5|91068.5|91109.8|91059.8|91122|91072|91107.5|91057.5|56
1637945430000|2021-11-26 16:50:30|91109.5|91059.5|91112.5|91062.5|91117.3|91067.3|91109.1|91059.1|54
1637945440000|2021-11-26 16:50:40|91112.4|91062.4|91107.2|91057.2|91113.9|91063.9|91106.1|91056.1|47
1637945450000|2021-11-26 16:50:50|91107|91057|91108.2|91058.2|91111.7|91061.7|91105.2|91055.2|38
1637945460000|2021-11-26 16:51:00|91107.8|91057.8|91104.1|91054.1|91114.5|91064.5|91104.1|91054.1|52
1637945470000|2021-11-26 16:51:10|91104.4|91054.4|91100|91050|91105.8|91055.8|91098.6|91048.6|54
1637945480000|2021-11-26 16:51:20|91099.8|91049.8|91100.2|91050.2|91100.5|91050.5|91099.3|91049.3|25
1637945490000|2021-11-26 16:51:30|91099.9|91049.9|91096.5|91046.5|91102.1|91052.1|91096|91046|54
1637945500000|2021-11-26 16:51:40|91096.1|91046.1|91107.2|91057.2|91107.2|91057.2|91094.7|91044.7|49
1637945510000|2021-11-26 16:51:50|91107.3|91057.3|91110|91060|91110.4|91060.4|91103.9|91053.9|53
1637945520000|2021-11-26 16:52:00|91109.4|91059.4|91107.9|91057.9|91111.1|91061.1|91106.8|91056.8|48
1637945530000|2021-11-26 16:52:10|91108.2|91058.2|91104.6|91054.6|91117.4|91067.4|91103|91053|50
1637945540000|2021-11-26 16:52:20|91104.9|91054.9|91101|91051|91107.5|91057.5|91099.7|91049.7|56
1637945550000|2021-11-26 16:52:30|91100.1|91050.1|91107.5|91057.5|91111.1|91061.1|91097.7|91047.7|60
1637945560000|2021-11-26 16:52:40|91107.8|91057.8|91123|91073|91123|91073|91107.7|91057.7|57
1637945570000|2021-11-26 16:52:50|91120.5|91070.5|91138.9|91088.9|91143.6|91093.6|91117.6|91067.6|68
1637945580000|2021-11-26 16:53:00|91138.6|91088.6|91126|91076|91138.6|91088.6|91124.1|91074.1|62
1637945590000|2021-11-26 16:53:10|91125.7|91075.7|91117.2|91067.2|91129.9|91079.9|91116.7|91066.7|53
1637945600000|2021-11-26 16:53:20|91115.8|91065.8|91110|91060|91116|91066|91106.5|91056.5|55
1637945610000|2021-11-26 16:53:30|91108.8|91058.8|91104.3|91054.3|91111|91061|91104.2|91054.2|56
1637945620000|2021-11-26 16:53:40|91105.6|91055.6|91103.7|91053.7|91109.6|91059.6|91101.2|91051.2|58
1637945630000|2021-11-26 16:53:50|91103.1|91053.1|91110.8|91060.8|91111.7|91061.7|91096.4|91046.4|69
1637945640000|2021-11-26 16:54:00|91109.1|91059.1|91107.4|91057.4|91110.9|91060.9|91106.4|91056.4|52
1637945650000|2021-11-26 16:54:10|91107.1|91057.1|91105.4|91055.4|91108.5|91058.5|91103.1|91053.1|48
1637945660000|2021-11-26 16:54:20|91105.8|91055.8|91101.9|91051.9|91106.5|91056.5|91101.2|91051.2|55
1637945670000|2021-11-26 16:54:30|91101.3|91051.3|91092|91042|91101.6|91051.6|91092|91042|55
1637945680000|2021-11-26 16:54:40|91093.2|91043.2|91094.6|91044.6|91099.3|91049.3|91093.2|91043.2|43
1637945690000|2021-11-26 16:54:50|91094.7|91044.7|91093.6|91043.6|91098.5|91048.5|91089.5|91039.5|58
1637945700000|2021-11-26 16:55:00|91094|91044|91099.7|91049.7|91100.5|91050.5|91092.6|91042.6|48
1637945710000|2021-11-26 16:55:10|91099.2|91049.2|91104.1|91054.1|91106.2|91056.2|91097.3|91047.3|42
1637945720000|2021-11-26 16:55:20|91104.3|91054.3|91109.4|91059.4|91114.8|91064.8|91101.3|91051.3|61
1637945730000|2021-11-26 16:55:30|91110.8|91060.8|91121.3|91071.3|91121.3|91071.3|91108|91058|57
1637945740000|2021-11-26 16:55:40|91122.1|91072.1|91124|91074|91126.2|91076.2|91119.7|91069.7|54
1637945750000|2021-11-26 16:55:50|91123.9|91073.9|91126.8|91076.8|91129.4|91079.4|91120.7|91070.7|59
1637945760000|2021-11-26 16:56:00|91127.1|91077.1|91134.8|91084.8|91138.4|91088.4|91126.2|91076.2|50
1637945770000|2021-11-26 16:56:10|91136.1|91086.1|91139.5|91089.5|91140.1|91090.1|91135.8|91085.8|43
1637945780000|2021-11-26 16:56:20|91139.6|91089.6|91143.4|91093.4|91145.2|91095.2|91137.4|91087.4|54
1637945790000|2021-11-26 16:56:30|91143.3|91093.3|91142.5|91092.5|91143.9|91093.9|91141.2|91091.2|36
1637945800000|2021-11-26 16:56:40|91142.3|91092.3|91146.7|91096.7|91148.8|91098.8|91141|91091|49
1637945810000|2021-11-26 16:56:50|91146.4|91096.4|91143.6|91093.6|91146.7|91096.7|91143.5|91093.5|41
1637945820000|2021-11-26 16:57:00|91143.8|91093.8|91134.9|91084.9|91144.6|91094.6|91134.2|91084.2|49
1637945830000|2021-11-26 16:57:10|91134.6|91084.6|91145.6|91095.6|91145.6|91095.6|91133.5|91083.5|55
1637945840000|2021-11-26 16:57:20|91145|91095|91148.6|91098.6|91149.6|91099.6|91144.3|91094.3|55
1637945850000|2021-11-26 16:57:30|91148.3|91098.3|91139.9|91089.9|91153.1|91103.1|91139.5|91089.5|57
1637945860000|2021-11-26 16:57:40|91140.5|91090.5|91142.2|91092.2|91142.6|91092.6|91133.5|91083.5|74
1637945870000|2021-11-26 16:57:50|91141.3|91091.3|91139.6|91089.6|91142.1|91092.1|91138.3|91088.3|59
1637945880000|2021-11-26 16:58:00|91138|91088|91133.7|91083.7|91140|91090|91133|91083|66
1637945890000|2021-11-26 16:58:10|91131.6|91081.6|91135.6|91085.6|91137.1|91087.1|91130.7|91080.7|51
1637945900000|2021-11-26 16:58:20|91135.8|91085.8|91134|91084|91137.9|91099.2|91122.7|91081.7|56
1637945910000|2021-11-26 16:58:30|91136.4|91086.4|91135.3|91085.3|91139.1|91089.1|91128.4|91078.4|56
1637945920000|2021-11-26 16:58:40|91121.8|91096.8|91134.5|91109.5|91146.7|91111.6|91121.8|91087.6|51
1637945930000|2021-11-26 16:58:50|91135|91110|91148.4|91098.4|91148.4|91110|91134.8|91093.9|40
1637945940000|2021-11-26 16:59:00|91148.3|91098.3|91146.6|91096.6|91150|91111.9|91134|91096.6|59
1637945950000|2021-11-26 16:59:10|91147.1|91097.1|91151.6|91101.6|91154.2|91106.9|91131.3|91095.8|53
1637945960000|2021-11-26 16:59:20|91150.7|91100.7|91143.1|91093.1|91150.7|91106.9|91130.9|91089.2|62
1637945970000|2021-11-26 16:59:30|91143.5|91093.5|91142.7|91092.7|91143.5|91093.5|91137.4|91087.4|59
1637945980000|2021-11-26 16:59:40|91141.3|91091.3|91132.4|91082.4|91141.3|91096.2|91118.9|91079.8|46
1637945990000|2021-11-26 16:59:50|91132.2|91082.2|91136.2|91086.2|91139.6|91089.6|91125.9|91075.9|49
1637946000000|2021-11-26 17:00:00|91137.4|91087.4|91136.2|91086.2|91141|91091|91125.3|91075.3|67
1637946010000|2021-11-26 17:00:10|91134.9|91084.9|91135.5|91085.5|91139.8|91089.8|91132.8|91082.8|51
1637946020000|2021-11-26 17:00:20|91136.8|91086.8|91138.7|91088.7|91139.5|91089.5|91134.4|91084.4|51
1637946030000|2021-11-26 17:00:30|91138.6|91088.6|91147.7|91097.7|91147.7|91097.7|91135.6|91085.6|45
1637946040000|2021-11-26 17:00:40|91151.4|91101.4|91152.7|91102.7|91159.8|91109.8|91147.1|91097.1|66
1637946050000|2021-11-26 17:00:50|91153.8|91103.8|91174.5|91124.5|91175.7|91125.7|91151.1|91101.1|58
1637946060000|2021-11-26 17:01:00|91174.1|91124.1|91180.3|91130.3|91180.3|91130.3|91168|91118|47
1637946070000|2021-11-26 17:01:10|91180.4|91130.4|91177.4|91127.4|91185.2|91135.2|91173.9|91123.9|56
1637946080000|2021-11-26 17:01:20|91176.7|91126.7|91169.8|91119.8|91177.4|91127.4|91166.4|91116.4|48
1637946090000|2021-11-26 17:01:30|91167.4|91117.4|91163.5|91113.5|91168.3|91118.3|91160.7|91110.7|54
1637946100000|2021-11-26 17:01:40|91163.6|91113.6|91171.9|91121.9|91173.3|91123.3|91160.9|91110.9|53
1637946110000|2021-11-26 17:01:50|91171.4|91121.4|91154.8|91104.8|91171.4|91121.4|91154.8|91104.8|58
1637946120000|2021-11-26 17:02:00|91157.8|91107.8|91150.8|91100.8|91157.8|91107.8|91148.1|91098.1|57
1637946130000|2021-11-26 17:02:10|91151|91101|91143.6|91093.6|91151|91101|91140.1|91090.1|61
1637946140000|2021-11-26 17:02:20|91143.5|91093.5|91146.7|91096.7|91147.6|91097.6|91141.1|91091.1|43
1637946150000|2021-11-26 17:02:30|91147.1|91097.1|91153.8|91103.8|91155.1|91105.1|91144|91094|59
1637946160000|2021-11-26 17:02:40|91152|91102|91153.8|91103.8|91156.1|91106.1|91150.4|91100.4|55
1637946170000|2021-11-26 17:02:50|91157.1|91107.1|91152.9|91102.9|91158.3|91108.3|91150.5|91100.5|48
1637946180000|2021-11-26 17:03:00|91154.1|91104.1|91160.3|91110.3|91161.7|91111.7|91151.1|91101.1|51
1637946190000|2021-11-26 17:03:10|91160.1|91110.1|91161.7|91111.7|91168.5|91118.5|91160.1|91110.1|46
1637946200000|2021-11-26 17:03:20|91163.3|91113.3|91160.1|91110.1|91163.8|91113.8|91160|91110|43
1637946210000|2021-11-26 17:03:30|91160|91110|91149.6|91099.6|91160|91110|91149.6|91099.6|51
1637946220000|2021-11-26 17:03:40|91148.6|91098.6|91151.7|91101.7|91152.9|91102.9|91148.6|91098.6|45
1637946230000|2021-11-26 17:03:50|91151.8|91101.8|91151.7|91101.7|91152|91102|91149.3|91099.3|46
1637946240000|2021-11-26 17:04:00|91150.7|91100.7|91149.1|91099.1|91153.2|91103.2|91147.8|91097.8|54
1637946250000|2021-11-26 17:04:10|91148.8|91098.8|91152.4|91102.4|91152.9|91102.9|91147.4|91097.4|53
1637946260000|2021-11-26 17:04:20|91153.2|91103.2|91164.5|91114.5|91167.5|91117.5|91152.8|91102.8|54
1637946270000|2021-11-26 17:04:30|91164.4|91114.4|91164.5|91114.5|91166.8|91116.8|91162.9|91112.9|50
1637946280000|2021-11-26 17:04:40|91165.4|91115.4|91162.5|91112.5|91165.9|91115.9|91161.3|91111.3|47
1637946290000|2021-11-26 17:04:50|91162.2|91112.2|91156.8|91106.8|91163.3|91113.3|91154.6|91104.6|49
1637946300000|2021-11-26 17:05:00|91156.6|91106.6|91165.8|91115.8|91165.8|91115.8|91154.6|91104.6|51
1637946310000|2021-11-26 17:05:10|91165.7|91115.7|91167.7|91117.7|91170.2|91120.2|91159.5|91109.5|66
1637946320000|2021-11-26 17:05:20|91167.5|91117.5|91160.1|91110.1|91167.5|91117.5|91156.1|91106.1|58
1637946330000|2021-11-26 17:05:30|91160.3|91110.3|91163.9|91113.9|91164|91114|91160.1|91110.1|50
1637946340000|2021-11-26 17:05:40|91163.5|91113.5|91143.2|91093.2|91163.5|91113.5|91142.3|91092.3|66
1637946350000|2021-11-26 17:05:50|91145.4|91095.4|91143.8|91093.8|91147.5|91097.5|91138.6|91088.6|50
1637946360000|2021-11-26 17:06:00|91146.4|91096.4|91152.1|91102.1|91156.6|91106.6|91144.9|91094.9|58
1637946370000|2021-11-26 17:06:10|91152.2|91102.2|91160|91110|91161.2|91111.2|91151.5|91101.5|54
1637946380000|2021-11-26 17:06:20|91159.3|91109.3|91160.4|91110.4|91161.9|91111.9|91156.5|91106.5|52
1637946390000|2021-11-26 17:06:30|91160|91110|91160.5|91110.5|91160.9|91110.9|91158.9|91108.9|40
1637946400000|2021-11-26 17:06:40|91160.2|91110.2|91159.6|91109.6|91160.5|91110.5|91159|91109|31
1637946410000|2021-11-26 17:06:50|91159.7|91109.7|91160.9|91110.9|91162|91112|91158|91108|42
1637946420000|2021-11-26 17:07:00|91161|91111|91169.1|91119.1|91170.8|91120.8|91158.5|91108.5|44
1637946430000|2021-11-26 17:07:10|91169.3|91119.3|91171|91121|91171.8|91121.8|91166.7|91116.7|46
1637946440000|2021-11-26 17:07:20|91170.9|91120.9|91161.7|91111.7|91170.9|91120.9|91157.5|91107.5|59
1637946450000|2021-11-26 17:07:30|91162.3|91112.3|91174.7|91124.7|91178.8|91128.8|91161.1|91111.1|56
1637946460000|2021-11-26 17:07:40|91178.1|91128.1|91170.8|91120.8|91179.3|91129.3|91165.5|91115.5|54
1637946470000|2021-11-26 17:07:50|91172.3|91122.3|91175.6|91125.6|91177.2|91127.2|91171.4|91121.4|37
1637946480000|2021-11-26 17:08:00|91174.9|91124.9|91172.9|91122.9|91176.9|91126.9|91171.7|91121.7|47
1637946490000|2021-11-26 17:08:10|91173|91123|91173.4|91123.4|91174|91124|91169.8|91119.8|34
1637946500000|2021-11-26 17:08:20|91174.2|91124.2|91175.4|91125.4|91176|91126|91171.4|91121.4|30
1637946510000|2021-11-26 17:08:30|91174.9|91124.9|91174.3|91124.3|91178|91128|91172.5|91122.5|28
1637946520000|2021-11-26 17:08:40|91174|91124|91182.5|91132.5|91186.7|91136.7|91173.8|91123.8|51
1637946530000|2021-11-26 17:08:50|91182.4|91132.4|91185.4|91135.4|91186.8|91136.8|91177|91127|48
1637946540000|2021-11-26 17:09:00|91185.7|91135.7|91189.5|91139.5|91190.2|91140.2|91182|91132|46
1637946550000|2021-11-26 17:09:10|91189.6|91139.6|91185.4|91135.4|91191.9|91141.9|91183.5|91133.5|48
1637946560000|2021-11-26 17:09:20|91185.2|91135.2|91184.4|91134.4|91187.9|91137.9|91182.5|91132.5|51
1637946570000|2021-11-26 17:09:30|91184.7|91134.7|91184.7|91134.7|91188.1|91138.1|91184.1|91134.1|32
1637946580000|2021-11-26 17:09:40|91184.8|91134.8|91185.6|91135.6|91187.6|91137.6|91182.9|91132.9|37
1637946590000|2021-11-26 17:09:50|91187|91137|91188.1|91138.1|91189.3|91139.3|91185.5|91135.5|41
1637946600000|2021-11-26 17:10:00|91188.4|91138.4|91189.5|91139.5|91189.6|91139.6|91187.1|91137.1|23
1637946610000|2021-11-26 17:10:10|91188.7|91138.7|91187.8|91137.8|91189.2|91139.2|91187.5|91137.5|21
1637946620000|2021-11-26 17:10:20|91187.7|91137.7|91187.9|91137.9|91188.9|91138.9|91186.8|91136.8|23
1637946630000|2021-11-26 17:10:30|91188|91138|91189.5|91139.5|91190.7|91140.7|91185.2|91135.2|30
1637946640000|2021-11-26 17:10:40|91189.1|91139.1|91194.5|91144.5|91195.8|91145.8|91188.5|91138.5|47
1637946650000|2021-11-26 17:10:50|91194.3|91144.3|91196.3|91146.3|91197|91147|91193.7|91143.7|38
1637946660000|2021-11-26 17:11:00|91195.5|91145.5|91201.1|91151.1|91203|91153|91195.5|91145.5|41
1637946670000|2021-11-26 17:11:10|91200.5|91150.5|91204.2|91154.2|91206.5|91156.5|91200.5|91150.5|47
1637946680000|2021-11-26 17:11:20|91203.6|91153.6|91197.5|91147.5|91205|91155|91196.6|91146.6|46
1637946690000|2021-11-26 17:11:30|91198.5|91148.5|91197.6|91147.6|91199.1|91149.1|91190.2|91140.2|55
1637946700000|2021-11-26 17:11:40|91198.6|91148.6|91199.5|91149.5|91200.5|91150.5|91198|91148|53
1637946710000|2021-11-26 17:11:50|91199.1|91149.1|91196.8|91146.8|91200.6|91150.6|91193.3|91143.3|42
1637946720000|2021-11-26 17:12:00|91195.9|91145.9|91196.7|91146.7|91197.6|91147.6|91189.8|91139.8|45
1637946730000|2021-11-26 17:12:10|91197.5|91147.5|91195.1|91145.1|91198.9|91148.9|91195.1|91145.1|32
1637946740000|2021-11-26 17:12:20|91196.6|91146.6|91195.9|91145.9|91198.2|91148.2|91194.9|91144.9|34
1637946750000|2021-11-26 17:12:30|91195.2|91145.2|91190.6|91140.6|91195.2|91145.2|91190|91140|42
1637946760000|2021-11-26 17:12:40|91190.3|91140.3|91148|91098|91190.3|91140.3|91121.7|91071.7|74
1637946770000|2021-11-26 17:12:50|91148.3|91098.3|91161.7|91111.7|91163.3|91113.3|91147.6|91097.6|45
1637946780000|2021-11-26 17:13:00|91161.2|91111.2|91169.2|91119.2|91173.6|91123.6|91157.6|91107.6|55
1637946790000|2021-11-26 17:13:10|91169.5|91119.5|91168|91118|91169.6|91119.6|91167.2|91117.2|38
1637946800000|2021-11-26 17:13:20|91168.2|91118.2|91178|91128|91183.6|91133.6|91167.7|91117.7|42
1637946810000|2021-11-26 17:13:30|91177.8|91127.8|91177.2|91127.2|91179.1|91129.1|91175.7|91125.7|49
1637946820000|2021-11-26 17:13:40|91177.3|91127.3|91174.8|91124.8|91177.3|91127.3|91172.6|91122.6|46
1637946830000|2021-11-26 17:13:50|91174.9|91124.9|91173.2|91123.2|91174.9|91124.9|91170.2|91120.2|46
1637946840000|2021-11-26 17:14:00|91173|91123|91178.5|91128.5|91178.9|91128.9|91173|91123|50
1637946850000|2021-11-26 17:14:10|91179.1|91129.1|91180.4|91130.4|91181.1|91131.1|91172.9|91122.9|53
1637946860000|2021-11-26 17:14:20|91180.2|91130.2|91184.4|91134.4|91184.4|91134.4|91179.7|91129.7|45
1637946870000|2021-11-26 17:14:30|91183.6|91133.6|91184.4|91134.4|91185.4|91135.4|91180.1|91130.1|51
1637946880000|2021-11-26 17:14:40|91184.9|91134.9|91183|91133|91185.3|91135.3|91180.9|91130.9|41
1637946890000|2021-11-26 17:14:50|91182.6|91132.6|91177.3|91127.3|91182.7|91132.7|91177.2|91127.2|29
1637946900000|2021-11-26 17:15:00|91177.1|91127.1|91176.6|91126.6|91179.1|91129.1|91176.1|91126.1|40
1637946910000|2021-11-26 17:15:10|91176.3|91126.3|91180.5|91130.5|91181.6|91131.6|91176.3|91126.3|41
1637946920000|2021-11-26 17:15:20|91180.1|91130.1|91180.2|91130.2|91180.7|91130.7|91178.9|91128.9|32
1637946930000|2021-11-26 17:15:30|91180.3|91130.3|91179.7|91129.7|91180.4|91130.4|91178.6|91128.6|35
1637946940000|2021-11-26 17:15:40|91177.1|91127.1|91180.3|91130.3|91181.9|91131.9|91177.1|91127.1|45
1637946950000|2021-11-26 17:15:50|91180.2|91130.2|91175.8|91125.8|91181.9|91131.9|91175.2|91125.2|38
1637946960000|2021-11-26 17:16:00|91176.2|91126.2|91180.5|91130.5|91181|91131|91175.2|91125.2|44
1637946970000|2021-11-26 17:16:10|91182.7|91132.7|91183.5|91133.5|91184.9|91134.9|91180.8|91130.8|46
1637946980000|2021-11-26 17:16:20|91183.4|91133.4|91188.7|91138.7|91192|91142|91183.4|91133.4|38
1637946990000|2021-11-26 17:16:30|91189.3|91139.3|91192.7|91142.7|91192.7|91142.7|91188|91138|27
1637947000000|2021-11-26 17:16:40|91192.9|91142.9|91198.8|91148.8|91199|91149|91192.9|91142.9|26
1637947010000|2021-11-26 17:16:50|91198.7|91148.7|91197.5|91147.5|91199.7|91149.7|91195.4|91145.4|33
1637947020000|2021-11-26 17:17:00|91198|91148|91199.5|91149.5|91200.7|91150.7|91195.7|91145.7|46
1637947030000|2021-11-26 17:17:10|91200.1|91150.1|91197.9|91147.9|91202.1|91152.1|91196.3|91146.3|39
1637947040000|2021-11-26 17:17:20|91198.1|91148.1|91196.6|91146.6|91198.1|91148.1|91196.4|91146.4|25
1637947050000|2021-11-26 17:17:30|91196.7|91146.7|91196.7|91146.7|91197.5|91147.5|91196.2|91146.2|26
1637947060000|2021-11-26 17:17:40|91196.3|91146.3|91197.6|91147.6|91198.1|91148.1|91195.7|91145.7|33
1637947070000|2021-11-26 17:17:50|91197.2|91147.2|91197|91147|91198.4|91148.4|91195.8|91145.8|35
1637947080000|2021-11-26 17:18:00|91196.1|91146.1|91196.1|91146.1|91196.8|91146.8|91195.9|91145.9|17
1637947090000|2021-11-26 17:18:10|91196.4|91146.4|91196.5|91146.5|91197.1|91147.1|91192.4|91142.4|42
1637947100000|2021-11-26 17:18:20|91196.7|91146.7|91197.2|91147.2|91197.5|91147.5|91196|91146|28
1637947110000|2021-11-26 17:18:30|91197.1|91147.1|91196.7|91146.7|91197.1|91147.1|91195.2|91145.2|25
1637947120000|2021-11-26 17:18:40|91197|91147|91201.7|91151.7|91202.6|91152.6|91194.9|91144.9|32
1637947130000|2021-11-26 17:18:50|91201.9|91151.9|91200.2|91150.2|91201.9|91151.9|91197.9|91147.9|35
1637947140000|2021-11-26 17:19:00|91198.3|91148.3|91191.6|91141.6|91198.8|91148.8|91191.6|91141.6|35
1637947150000|2021-11-26 17:19:10|91191.5|91141.5|91198.1|91148.1|91200.3|91150.3|91191.5|91141.5|41
1637947160000|2021-11-26 17:19:20|91198|91148|91194.2|91144.2|91198.6|91148.6|91193.6|91143.6|32
1637947170000|2021-11-26 17:19:30|91194.4|91144.4|91168.6|91118.6|91194.6|91144.6|91167.8|91117.8|56
1637947180000|2021-11-26 17:19:40|91169.6|91119.6|91177.7|91127.7|91180.2|91130.2|91167.5|91117.5|50
1637947190000|2021-11-26 17:19:50|91179|91129|91173.7|91123.7|91182.1|91132.1|91172.1|91122.1|48
1637947200000|2021-11-26 17:20:00|91177.3|91127.3|91166|91116|91177.3|91127.3|91163.7|91113.7|63
1637947210000|2021-11-26 17:20:10|91166.1|91116.1|91167.4|91117.4|91168.2|91118.2|91165.4|91115.4|53
1637947220000|2021-11-26 17:20:20|91167.7|91117.7|91170.1|91120.1|91170.5|91120.5|91166.6|91116.6|46
1637947230000|2021-11-26 17:20:30|91169.8|91119.8|91171.6|91121.6|91172.3|91122.3|91169.8|91119.8|37
1637947240000|2021-11-26 17:20:40|91171.3|91121.3|91171.1|91121.1|91172.1|91122.1|91170.8|91120.8|24
1637947250000|2021-11-26 17:20:50|91171.3|91121.3|91172.7|91122.7|91174|91124|91171.1|91121.1|42
1637947260000|2021-11-26 17:21:00|91172.8|91122.8|91175.1|91125.1|91176.8|91126.8|91171.4|91121.4|34
1637947270000|2021-11-26 17:21:10|91175.3|91125.3|91175.4|91125.4|91176.3|91126.3|91174.2|91124.2|32
1637947280000|2021-11-26 17:21:20|91175.7|91125.7|91174|91124|91175.7|91125.7|91173.5|91123.5|14
1637947290000|2021-11-26 17:21:30|91174.5|91124.5|91172|91122|91175.8|91125.8|91170.1|91120.1|31
1637947300000|2021-11-26 17:21:40|91171.7|91121.7|91171|91121|91171.7|91121.7|91169.7|91119.7|32
1637947310000|2021-11-26 17:21:50|91171.1|91121.1|91160.5|91110.5|91171.1|91121.1|91159.4|91109.4|38
1637947320000|2021-11-26 17:22:00|91160.6|91110.6|91159.9|91109.9|91160.6|91110.6|91155|91105|43
1637947330000|2021-11-26 17:22:10|91158.5|91108.5|91158.1|91108.1|91159.2|91109.2|91157.9|91107.9|29
1637947340000|2021-11-26 17:22:20|91158.3|91108.3|91160|91110|91160|91110|91157.4|91107.4|30
1637947350000|2021-11-26 17:22:30|91159.8|91109.8|91156.4|91106.4|91160.8|91110.8|91156.1|91106.1|29
1637947360000|2021-11-26 17:22:40|91156.1|91106.1|91156.9|91106.9|91158.1|91108.1|91155.2|91105.2|20
1637947370000|2021-11-26 17:22:50|91156.5|91106.5|91161.1|91111.1|91162.2|91112.2|91156.5|91106.5|26
1637947380000|2021-11-26 17:23:00|91160.4|91110.4|91157.1|91107.1|91160.4|91110.4|91156|91106|29
1637947390000|2021-11-26 17:23:10|91157.3|91107.3|91164.1|91114.1|91164.4|91114.4|91155.4|91105.4|33
1637947400000|2021-11-26 17:23:20|91163.9|91113.9|91164.4|91114.4|91164.6|91114.6|91162.4|91112.4|15
1637947410000|2021-11-26 17:23:30|91164.1|91114.1|91164.5|91114.5|91164.5|91114.5|91161.6|91111.6|23
1637947420000|2021-11-26 17:23:40|91165.2|91115.2|91161.4|91111.4|91165.2|91115.2|91161.4|91111.4|34
1637947430000|2021-11-26 17:23:50|91161|91111|91159.5|91109.5|91161|91111|91157.5|91107.5|28
1637947440000|2021-11-26 17:24:00|91159.4|91109.4|91156.7|91106.7|91159.4|91109.4|91152.6|91102.6|30
1637947450000|2021-11-26 17:24:10|91156.8|91106.8|91155.2|91105.2|91156.8|91106.8|91153.3|91103.3|22
1637947460000|2021-11-26 17:24:20|91155|91105|91167.2|91117.2|91169.9|91119.9|91153|91103|52
1637947470000|2021-11-26 17:24:30|91166.9|91116.9|91169.5|91119.5|91169.8|91119.8|91166.9|91116.9|27
1637947480000|2021-11-26 17:24:40|91169.7|91119.7|91150.4|91100.4|91170.9|91120.9|91149.8|91099.8|41
1637947490000|2021-11-26 17:24:50|91150.2|91100.2|91155.8|91105.8|91155.8|91105.8|91149.2|91099.2|25
1637947500000|2021-11-26 17:25:00|91155.6|91105.6|91155.7|91105.7|91156|91106|91154.8|91104.8|24
1637947510000|2021-11-26 17:25:10|91155.4|91105.4|91165.2|91115.2|91165.6|91115.6|91155.1|91105.1|33
1637947520000|2021-11-26 17:25:20|91165.1|91115.1|91164.9|91114.9|91165.3|91115.3|91163.8|91113.8|36
1637947530000|2021-11-26 17:25:30|91165.2|91115.2|91171.6|91121.6|91172.7|91122.7|91165.2|91115.2|34
1637947540000|2021-11-26 17:25:40|91170.5|91120.5|91171|91121|91172|91122|91170.3|91120.3|32
1637947550000|2021-11-26 17:25:50|91170.7|91120.7|91171.4|91121.4|91171.7|91121.7|91170.4|91120.4|28
1637947560000|2021-11-26 17:26:00|91170.9|91120.9|91170.5|91120.5|91171.9|91121.9|91170.5|91120.5|27
1637947570000|2021-11-26 17:26:10|91170.7|91120.7|91170.6|91120.6|91171.4|91121.4|91170.6|91120.6|28
1637947580000|2021-11-26 17:26:20|91171.2|91121.2|91171.6|91121.6|91172.6|91122.6|91169.9|91119.9|27
1637947590000|2021-11-26 17:26:30|91171.8|91121.8|91174.6|91124.6|91174.6|91124.6|91171.5|91121.5|25
1637947600000|2021-11-26 17:26:40|91176.4|91126.4|91174.2|91124.2|91176.4|91126.4|91171.7|91121.7|32
1637947610000|2021-11-26 17:26:50|91173.7|91123.7|91176.6|91126.6|91176.6|91126.6|91171|91121|43
1637947620000|2021-11-26 17:27:00|91176.7|91126.7|91172|91122|91176.9|91126.9|91171.1|91121.1|36
1637947630000|2021-11-26 17:27:10|91172.8|91122.8|91172.7|91122.7|91173.6|91123.6|91172|91122|24
1637947640000|2021-11-26 17:27:20|91174|91124|91173.9|91123.9|91176.2|91126.2|91172.3|91122.3|41
1637947650000|2021-11-26 17:27:30|91173.7|91123.7|91169.8|91119.8|91173.8|91123.8|91168|91118|47
1637947660000|2021-11-26 17:27:40|91169.5|91119.5|91170.7|91120.7|91171.2|91121.2|91169.4|91119.4|28
1637947670000|2021-11-26 17:27:50|91170.6|91120.6|91166.1|91116.1|91170.7|91120.7|91165.5|91115.5|28
1637947680000|2021-11-26 17:28:00|91166|91116|91162.9|91112.9|91167.9|91117.9|91159.5|91109.5|33
1637947690000|2021-11-26 17:28:10|91164.5|91114.5|91159.8|91109.8|91165.3|91115.3|91156.7|91106.7|41
1637947700000|2021-11-26 17:28:20|91160|91110|91163.9|91113.9|91164.7|91114.7|91159.4|91109.4|34
1637947710000|2021-11-26 17:28:30|91163.8|91113.8|91163.1|91113.1|91164.5|91114.5|91161.8|91111.8|30
1637947720000|2021-11-26 17:28:40|91163|91113|91165.5|91115.5|91166.1|91116.1|91162.9|91112.9|45
1637947730000|2021-11-26 17:28:50|91165.6|91115.6|91163.5|91113.5|91171.2|91121.2|91162.7|91112.7|53
1637947740000|2021-11-26 17:29:00|91163.6|91113.6|91169.9|91119.9|91172.4|91122.4|91163.3|91113.3|58
1637947750000|2021-11-26 17:29:10|91170.4|91120.4|91183.4|91133.4|91186.4|91136.4|91170.3|91120.3|53
1637947760000|2021-11-26 17:29:20|91183.2|91133.2|91182.7|91132.7|91184.7|91134.7|91180.5|91130.5|34
1637947770000|2021-11-26 17:29:30|91182.5|91132.5|91182.2|91132.2|91182.5|91132.5|91179.4|91129.4|31
1637947780000|2021-11-26 17:29:40|91182.1|91132.1|91183.2|91133.2|91184.3|91134.3|91178.4|91128.4|37
1637947790000|2021-11-26 17:29:50|91183.3|91133.3|91183.4|91133.4|91185|91135|91182.3|91132.3|25
1637947800000|2021-11-26 17:30:00|91183.6|91133.6|91172.2|91122.2|91184.5|91134.5|91172.2|91122.2|50
1637947810000|2021-11-26 17:30:10|91174.6|91124.6|91174.5|91124.5|91174.8|91124.8|91170.3|91120.3|30
1637947820000|2021-11-26 17:30:20|91174.7|91124.7|91177.9|91127.9|91179|91129|91169.9|91119.9|46
1637947830000|2021-11-26 17:30:30|91177.2|91127.2|91178|91128|91178.6|91128.6|91174.1|91124.1|33
1637947840000|2021-11-26 17:30:40|91178.5|91128.5|91182.3|91132.3|91185|91135|91178.1|91128.1|26
1637947850000|2021-11-26 17:30:50|91183|91133|91175.4|91125.4|91183.6|91133.6|91175.3|91125.3|33
1637947860000|2021-11-26 17:31:00|91176.8|91126.8|91171.4|91121.4|91176.8|91126.8|91169.1|91119.1|41
1637947870000|2021-11-26 17:31:10|91171.3|91121.3|91170.6|91120.6|91171.3|91121.3|91169.8|91119.8|28
1637947880000|2021-11-26 17:31:20|91171|91121|91162|91112|91171.6|91121.6|91161|91111|34
1637947890000|2021-11-26 17:31:30|91162.1|91112.1|91157.9|91107.9|91162.3|91112.3|91157.7|91107.7|35
1637947900000|2021-11-26 17:31:40|91157.6|91107.6|91161.1|91111.1|91163.7|91113.7|91157.3|91107.3|43
1637947910000|2021-11-26 17:31:50|91161|91111|91152.4|91102.4|91161|91111|91151.1|91101.1|50
1637947920000|2021-11-26 17:32:00|91152.9|91102.9|91146.3|91096.3|91152.9|91102.9|91144.9|91094.9|46
1637947930000|2021-11-26 17:32:10|91146.5|91096.5|91143.6|91093.6|91148|91098|91142.4|91092.4|44
1637947940000|2021-11-26 17:32:20|91145.4|91095.4|91142.5|91092.5|91147.5|91097.5|91141.6|91091.6|47
1637947950000|2021-11-26 17:32:30|91143|91093|91144.9|91094.9|91145.4|91095.4|91141.5|91091.5|40
1637947960000|2021-11-26 17:32:40|91145|91095|91147.1|91097.1|91152|91102|91143.5|91093.5|47
1637947970000|2021-11-26 17:32:50|91147.9|91097.9|91153.1|91103.1|91153.3|91103.3|91147.6|91097.6|49
1637947980000|2021-11-26 17:33:00|91153.2|91103.2|91153.2|91103.2|91153.8|91103.8|91150.9|91100.9|45
1637947990000|2021-11-26 17:33:10|91153.6|91103.6|91143.7|91093.7|91153.8|91103.8|91142.9|91092.9|49
1637948000000|2021-11-26 17:33:20|91144.7|91094.7|91142.8|91092.8|91145.2|91095.2|91139|91089|43
1637948010000|2021-11-26 17:33:30|91140.5|91090.5|91137|91087|91143.9|91093.9|91135.7|91085.7|55
1637948020000|2021-11-26 17:33:40|91137.2|91087.2|91131.5|91081.5|91140|91090|91130.8|91080.8|56
1637948030000|2021-11-26 17:33:50|91130.2|91080.2|91130.7|91080.7|91132.9|91082.9|91130.2|91080.2|49
1637948040000|2021-11-26 17:34:00|91130.9|91080.9|91126.7|91076.7|91131|91081|91122.7|91072.7|49
1637948050000|2021-11-26 17:34:10|91126.6|91076.6|91122.2|91072.2|91127.7|91077.7|91120.6|91070.6|52
1637948060000|2021-11-26 17:34:20|91122.9|91072.9|91129.6|91079.6|91131.5|91081.5|91122.8|91072.8|41
1637948070000|2021-11-26 17:34:30|91129.7|91079.7|91126|91076|91129.7|91079.7|91125.1|91075.1|33
1637948080000|2021-11-26 17:34:40|91125.3|91075.3|91120.1|91070.1|91133.2|91083.2|91117.6|91067.6|47
1637948090000|2021-11-26 17:34:50|91121.2|91071.2|91118.3|91068.3|91121.6|91071.6|91116.7|91066.7|39
1637948100000|2021-11-26 17:35:00|91117.3|91067.3|91123.8|91073.8|91127.6|91077.6|91117.3|91067.3|41
1637948110000|2021-11-26 17:35:10|91122.9|91072.9|91124|91074|91129.8|91079.8|91122.8|91072.8|39
1637948120000|2021-11-26 17:35:20|91123.6|91073.6|91124|91074|91124.4|91074.4|91122|91072|24
1637948130000|2021-11-26 17:35:30|91123.8|91073.8|91112.1|91062.1|91124.3|91074.3|91109.5|91059.5|40
1637948140000|2021-11-26 17:35:40|91112|91062|91116.9|91066.9|91116.9|91066.9|91111.9|91061.9|35
1637948150000|2021-11-26 17:35:50|91117.1|91067.1|91116.2|91066.2|91117.4|91067.4|91116.1|91066.1|25
1637948160000|2021-11-26 17:36:00|91116.3|91066.3|91117.6|91067.6|91119.9|91069.9|91116.3|91066.3|30
1637948170000|2021-11-26 17:36:10|91117.9|91067.9|91122.1|91072.1|91122.7|91072.7|91107.7|91057.7|58
1637948180000|2021-11-26 17:36:20|91121.4|91071.4|91120.5|91070.5|91122.5|91072.5|91119.7|91069.7|27
1637948190000|2021-11-26 17:36:30|91120.7|91070.7|91119.3|91069.3|91122.7|91072.7|91115.7|91065.7|40
1637948200000|2021-11-26 17:36:40|91118.8|91068.8|91114.6|91064.6|91125.1|91075.1|91114.6|91064.6|46
1637948210000|2021-11-26 17:36:50|91112|91062|91124.9|91074.9|91125.8|91075.8|91112|91062|25
1637948220000|2021-11-26 17:37:00|91126|91076|91127.7|91077.7|91128.4|91078.4|91125.7|91075.7|29
1637948230000|2021-11-26 17:37:10|91127.2|91077.2|91128.7|91078.7|91129.2|91079.2|91126.4|91076.4|20
1637948240000|2021-11-26 17:37:20|91127.7|91077.7|91128.3|91078.3|91128.3|91078.3|91126.8|91076.8|17
1637948250000|2021-11-26 17:37:30|91127.7|91077.7|91128.8|91078.8|91130.9|91080.9|91127.6|91077.6|25
1637948260000|2021-11-26 17:37:40|91126.9|91076.9|91129|91079|91129.3|91079.3|91126.9|91076.9|37
1637948270000|2021-11-26 17:37:50|91128.8|91078.8|91130.1|91080.1|91130.1|91080.1|91128.2|91078.2|34
1637948280000|2021-11-26 17:38:00|91129.9|91079.9|91130.9|91080.9|91131.3|91081.3|91129.6|91079.6|42
1637948290000|2021-11-26 17:38:10|91130.7|91080.7|91134.9|91084.9|91135.5|91085.5|91127.3|91077.3|42
1637948300000|2021-11-26 17:38:20|91135.3|91085.3|91135.1|91085.1|91138.7|91088.7|91131.9|91081.9|46
1637948310000|2021-11-26 17:38:30|91135.3|91085.3|91146.7|91096.7|91148.9|91107|91128.5|91084.9|48
1637948320000|2021-11-26 17:38:40|91145.9|91095.9|91150.4|91100.4|91155|91105|91145.1|91095.1|40
1637948330000|2021-11-26 17:38:50|91150.6|91100.6|91149.7|91099.7|91152.2|91102.2|91147.1|91097.1|34
1637948340000|2021-11-26 17:39:00|91148|91098|91146.4|91096.4|91149.7|91099.7|91146.4|91096.4|37
1637948350000|2021-11-26 17:39:10|91146.2|91096.2|91145.5|91095.5|91148.1|91098.1|91145.4|91095.4|25
1637948360000|2021-11-26 17:39:20|91145.7|91095.7|91151.3|91101.3|91151.3|91101.3|91145.2|91095.2|18
1637948370000|2021-11-26 17:39:30|91150.5|91100.5|91153.4|91103.4|91155.5|91105.5|91150.2|91100.2|36
1637948380000|2021-11-26 17:39:40|91154.2|91104.2|91154.3|91104.3|91155.2|91105.2|91152.4|91102.4|38
1637948390000|2021-11-26 17:39:50|91154.6|91104.6|91147.1|91097.1|91154.6|91104.6|91147.1|91097.1|26
1637948400000|2021-11-26 17:40:00|91148.6|91098.6|91154.1|91104.1|91156.1|91106.1|91142.5|91092.5|56
1637948410000|2021-11-26 17:40:10|91152.9|91102.9|91155.3|91105.3|91157|91107|91152.5|91102.5|35
1637948420000|2021-11-26 17:40:20|91154.8|91104.8|91152.7|91102.7|91159.6|91109.6|91152.7|91102.7|21
1637948430000|2021-11-26 17:40:30|91154.1|91104.1|91158.7|91108.7|91159.4|91109.4|91154.1|91104.1|33
1637948440000|2021-11-26 17:40:40|91158.1|91108.1|91158.6|91108.6|91159.3|91109.3|91157.3|91107.3|26
1637948450000|2021-11-26 17:40:50|91158.5|91108.5|91161|91111|91162.1|91112.1|91157.8|91107.8|22
1637948460000|2021-11-26 17:41:00|91160.9|91110.9|91166.2|91116.2|91166.2|91116.2|91155.8|91105.8|49
1637948470000|2021-11-26 17:41:10|91165.6|91115.6|91167|91117|91170|91120|91165.6|91115.6|42
1637948480000|2021-11-26 17:41:20|91167.4|91117.4|91168.1|91118.1|91168.6|91118.6|91161.1|91111.1|42
1637948490000|2021-11-26 17:41:30|91167.5|91117.5|91173.3|91123.3|91175.5|91125.5|91166.3|91116.3|56
1637948500000|2021-11-26 17:41:40|91173.9|91123.9|91174.2|91124.2|91177|91127|91172.5|91122.5|40
1637948510000|2021-11-26 17:41:50|91172.8|91122.8|91170.5|91120.5|91172.8|91122.8|91168.3|91118.3|34
1637948520000|2021-11-26 17:42:00|91172.9|91122.9|91171.6|91121.6|91174.7|91124.7|91170.5|91120.5|34
1637948530000|2021-11-26 17:42:10|91171.9|91121.9|91175.8|91125.8|91176.4|91126.4|91171.7|91121.7|34
1637948540000|2021-11-26 17:42:20|91175.7|91125.7|91176.8|91126.8|91180|91130|91175.6|91125.6|40
1637948550000|2021-11-26 17:42:30|91176.6|91126.6|91180.8|91130.8|91182.4|91132.4|91176.1|91126.1|36
1637948560000|2021-11-26 17:42:40|91181|91131|91180.6|91130.6|91182.8|91132.8|91179.6|91129.6|41
1637948570000|2021-11-26 17:42:50|91180.3|91130.3|91178|91128|91180.3|91130.3|91176.8|91126.8|33
1637948580000|2021-11-26 17:43:00|91178.1|91128.1|91174.3|91124.3|91178.3|91128.3|91172.6|91122.6|42
1637948590000|2021-11-26 17:43:10|91173.1|91123.1|91176.1|91126.1|91176.6|91126.6|91172.5|91122.5|31
1637948600000|2021-11-26 17:43:20|91176.5|91126.5|91176.8|91126.8|91177.2|91127.2|91175.7|91125.7|17
1637948610000|2021-11-26 17:43:30|91176.7|91126.7|91182.4|91132.4|91184.2|91134.2|91174.9|91124.9|35
1637948620000|2021-11-26 17:43:40|91183.2|91133.2|91183.1|91133.1|91183.8|91133.8|91181.7|91131.7|33
1637948630000|2021-11-26 17:43:50|91183.4|91133.4|91189.5|91139.5|91189.5|91139.5|91182.1|91132.1|45
1637948640000|2021-11-26 17:44:00|91189.6|91139.6|91186.7|91136.7|91189.9|91139.9|91184.2|91134.2|38
1637948650000|2021-11-26 17:44:10|91187.6|91137.6|91190.9|91140.9|91191.8|91141.8|91187.6|91137.6|38
1637948660000|2021-11-26 17:44:20|91193.6|91143.6|91196.6|91146.6|91197.5|91147.5|91193.1|91143.1|51
1637948670000|2021-11-26 17:44:30|91196.5|91146.5|91201.9|91151.9|91204.3|91154.3|91196.5|91146.5|52
1637948680000|2021-11-26 17:44:40|91202.2|91152.2|91207.4|91157.4|91207.4|91157.4|91202.2|91152.2|33
1637948690000|2021-11-26 17:44:50|91204.7|91154.7|91211.2|91161.2|91211.2|91161.2|91204.7|91154.7|39
1637948700000|2021-11-26 17:45:00|91211.1|91161.1|91208.4|91158.4|91211.1|91161.1|91207.8|91157.8|36
1637948710000|2021-11-26 17:45:10|91208.5|91158.5|91207.2|91157.2|91208.6|91158.6|91206.8|91156.8|16
1637948720000|2021-11-26 17:45:20|91207.1|91157.1|91208.7|91158.7|91210|91160|91207.1|91157.1|15
1637948730000|2021-11-26 17:45:30|91208.3|91158.3|91210.6|91160.6|91211.4|91161.4|91205.3|91155.3|28
1637948740000|2021-11-26 17:45:40|91210.1|91160.1|91207.8|91157.8|91210.3|91160.3|91206.6|91156.6|18
1637948750000|2021-11-26 17:45:50|91207.5|91157.5|91208.3|91158.3|91208.9|91158.9|91207|91157|25
1637948760000|2021-11-26 17:46:00|91209|91159|91210.1|91160.1|91210.5|91160.5|91207.8|91157.8|30
1637948770000|2021-11-26 17:46:10|91210.4|91160.4|91218|91168|91220|91170|91205.6|91155.6|54
1637948780000|2021-11-26 17:46:20|91216.6|91166.6|91211.8|91161.8|91218.7|91168.7|91211.6|91161.6|48
1637948790000|2021-11-26 17:46:30|91212.8|91162.8|91214.3|91164.3|91216.6|91166.6|91212.7|91162.7|38
1637948800000|2021-11-26 17:46:40|91214.6|91164.6|91213.3|91163.3|91216.8|91166.8|91211.6|91161.6|31
1637948810000|2021-11-26 17:46:50|91211.6|91161.6|91214.1|91164.1|91216|91166|91208.9|91158.9|57
1637948820000|2021-11-26 17:47:00|91214.9|91164.9|91216.3|91166.3|91217.7|91167.7|91214.8|91164.8|37
1637948830000|2021-11-26 17:47:10|91216.2|91166.2|91218.9|91168.9|91220.3|91170.3|91216.2|91166.2|34
1637948840000|2021-11-26 17:47:20|91219.3|91169.3|91211.7|91161.7|91221.3|91171.3|91211.7|91161.7|32
1637948850000|2021-11-26 17:47:30|91212|91162|91211.6|91161.6|91212|91162|91210.1|91160.1|39
1637948860000|2021-11-26 17:47:40|91212|91162|91211.7|91161.7|91212.4|91162.4|91211.3|91161.3|21
1637948870000|2021-11-26 17:47:50|91212|91162|91213.9|91163.9|91214|91164|91211.7|91161.7|26
1637948880000|2021-11-26 17:48:00|91214|91164|91214|91164|91215|91165|91213.2|91163.2|20
1637948890000|2021-11-26 17:48:10|91214.1|91164.1|91215.5|91165.5|91215.5|91165.5|91213|91163|33
1637948900000|2021-11-26 17:48:20|91214.9|91164.9|91212.6|91162.6|91215.6|91165.6|91212.6|91162.6|30
1637948910000|2021-11-26 17:48:30|91212.7|91162.7|91214.2|91164.2|91214.2|91164.2|91212.3|91162.3|23
1637948920000|2021-11-26 17:48:40|91213.3|91163.3|91207|91157|91214.9|91164.9|91203.4|91153.4|51
1637948930000|2021-11-26 17:48:50|91206.7|91156.7|91207.2|91157.2|91207.3|91157.3|91205.3|91155.3|32
1637948940000|2021-11-26 17:49:00|91207.5|91157.5|91205.7|91155.7|91207.9|91157.9|91204|91154|39
1637948950000|2021-11-26 17:49:10|91206.1|91156.1|91205.5|91155.5|91208.3|91158.3|91204.1|91154.1|37
1637948960000|2021-11-26 17:49:20|91204.2|91154.2|91195.7|91145.7|91205.4|91155.4|91193.5|91143.5|51
1637948970000|2021-11-26 17:49:30|91195.2|91145.2|91187.8|91137.8|91195.2|91145.2|91186.1|91136.1|45
1637948980000|2021-11-26 17:49:40|91187.7|91137.7|91190.8|91140.8|91193.9|91143.9|91187.2|91137.2|46
1637948990000|2021-11-26 17:49:50|91190.3|91140.3|91186.8|91136.8|91190.4|91140.4|91186.5|91136.5|51
1637949000000|2021-11-26 17:50:00|91188.6|91138.6|91196.4|91146.4|91196.7|91146.7|91187.5|91137.5|48
1637949010000|2021-11-26 17:50:10|91196.2|91146.2|91192.5|91142.5|91197.3|91147.3|91186.9|91136.9|65
1637949020000|2021-11-26 17:50:20|91192.1|91142.1|91189.1|91139.1|91192.4|91142.4|91189|91139|52
1637949030000|2021-11-26 17:50:30|91189.2|91139.2|91184.7|91134.7|91190.8|91140.8|91182.8|91132.8|56
1637949040000|2021-11-26 17:50:40|91184.2|91134.2|91185.8|91135.8|91187.1|91137.1|91183.2|91133.2|45
1637949050000|2021-11-26 17:50:50|91185.5|91135.5|91182.8|91132.8|91185.8|91135.8|91176.6|91126.6|50
1637949060000|2021-11-26 17:51:00|91182.9|91132.9|91183|91133|91183.3|91133.3|91180.8|91130.8|47
1637949070000|2021-11-26 17:51:10|91183.4|91133.4|91178.4|91128.4|91184.5|91134.5|91178.3|91128.3|44
1637949080000|2021-11-26 17:51:20|91178.8|91128.8|91184.7|91134.7|91186.1|91136.1|91178.8|91128.8|47
1637949090000|2021-11-26 17:51:30|91185.3|91135.3|91182.7|91132.7|91185.4|91135.4|91181.7|91131.7|41
1637949100000|2021-11-26 17:51:40|91183|91133|91184.1|91134.1|91185|91135|91182.9|91132.9|27
1637949110000|2021-11-26 17:51:50|91184.2|91134.2|91191.2|91141.2|91195.1|91145.1|91184.2|91134.2|43
1637949120000|2021-11-26 17:52:00|91190.7|91140.7|91198.8|91148.8|91200.7|91150.7|91190.6|91140.6|42
1637949130000|2021-11-26 17:52:10|91198.7|91148.7|91201.7|91151.7|91202.2|91152.2|91198.2|91148.2|37
1637949140000|2021-11-26 17:52:20|91201.8|91151.8|91200.4|91150.4|91204.6|91154.6|91197.2|91147.2|49
1637949150000|2021-11-26 17:52:30|91201.1|91151.1|91199.7|91149.7|91202.9|91152.9|91198.9|91148.9|24
1637949160000|2021-11-26 17:52:40|91199|91149|91202.3|91152.3|91203|91153|91198.1|91148.1|28
1637949170000|2021-11-26 17:52:50|91202.2|91152.2|91203.5|91153.5|91204|91154|91198.5|91148.5|36
1637949180000|2021-11-26 17:53:00|91201.8|91151.8|91202.6|91152.6|91206|91156|91199.6|91149.6|39
1637949190000|2021-11-26 17:53:10|91202|91152|91199.3|91149.3|91203.3|91153.3|91194.7|91144.7|45
1637949200000|2021-11-26 17:53:20|91199.6|91149.6|91201|91151|91201.3|91151.3|91199.5|91149.5|37
1637949210000|2021-11-26 17:53:30|91200.7|91150.7|91202.1|91152.1|91202.3|91152.3|91200|91150|27
1637949220000|2021-11-26 17:53:40|91201.5|91151.5|91201.9|91151.9|91204.3|91154.3|91200.8|91150.8|14
1637949230000|2021-11-26 17:53:50|91202.1|91152.1|91206.4|91156.4|91208.7|91158.7|91202.1|91152.1|28
1637949240000|2021-11-26 17:54:00|91206.2|91156.2|91219.1|91169.1|91220.5|91170.5|91202|91152|55
1637949250000|2021-11-26 17:54:10|91223.6|91173.6|91218.3|91168.3|91223.7|91173.7|91217.8|91167.8|43
1637949260000|2021-11-26 17:54:20|91217.7|91167.7|91213.5|91163.5|91221.8|91171.8|91211.8|91161.8|45
1637949270000|2021-11-26 17:54:30|91212.4|91162.4|91198.7|91148.7|91212.4|91162.4|91196.7|91146.7|61
1637949280000|2021-11-26 17:54:40|91198|91148|91199.3|91149.3|91208.5|91158.5|91198|91148|45
1637949290000|2021-11-26 17:54:50|91200.2|91150.2|91212.3|91162.3|91212.3|91162.3|91199.9|91149.9|47
1637949300000|2021-11-26 17:55:00|91211.4|91161.4|91209.9|91159.9|91214.6|91164.6|91209.6|91159.6|45
1637949310000|2021-11-26 17:55:10|91209.6|91159.6|91207.8|91157.8|91209.9|91159.9|91205.4|91155.4|42
1637949320000|2021-11-26 17:55:20|91207.3|91157.3|91197.5|91147.5|91207.3|91157.3|91197|91147|49
1637949330000|2021-11-26 17:55:30|91197.2|91147.2|91200.5|91150.5|91201.3|91151.3|91196.4|91146.4|38
1637949340000|2021-11-26 17:55:40|91200.6|91150.6|91194.7|91144.7|91200.7|91150.7|91193.9|91143.9|46
1637949350000|2021-11-26 17:55:50|91194|91144|91188|91138|91195.2|91145.2|91182|91132|47
1637949360000|2021-11-26 17:56:00|91187.6|91137.6|91186.1|91136.1|91187.9|91137.9|91185.7|91135.7|51
1637949370000|2021-11-26 17:56:10|91185.8|91135.8|91184.2|91134.2|91187.5|91137.5|91183.7|91133.7|45
1637949380000|2021-11-26 17:56:20|91184.4|91134.4|91186.5|91136.5|91188.1|91138.1|91184.1|91134.1|40
1637949390000|2021-11-26 17:56:30|91186.4|91136.4|91192.6|91142.6|91196.7|91146.7|91185.7|91135.7|48
1637949400000|2021-11-26 17:56:40|91193.2|91143.2|91183.1|91133.1|91193.5|91143.5|91183.1|91133.1|44
1637949410000|2021-11-26 17:56:50|91183.8|91133.8|91182.8|91132.8|91184.1|91134.1|91181.3|91131.3|33
1637949420000|2021-11-26 17:57:00|91182.7|91132.7|91183.3|91133.3|91185|91135|91178.5|91128.5|53
1637949430000|2021-11-26 17:57:10|91182.7|91132.7|91183.8|91133.8|91186.9|91136.9|91181.1|91131.1|59
1637949440000|2021-11-26 17:57:20|91183.7|91133.7|91179.6|91129.6|91184.5|91134.5|91179.6|91129.6|48
1637949450000|2021-11-26 17:57:30|91179.4|91129.4|91177.3|91127.3|91181.7|91131.7|91174|91124|56
1637949460000|2021-11-26 17:57:40|91179.5|91129.5|91184|91134|91184.3|91134.3|91176.7|91126.7|52
1637949470000|2021-11-26 17:57:50|91182.4|91132.4|91180.2|91130.2|91183.3|91133.3|91177.7|91127.7|51
1637949480000|2021-11-26 17:58:00|91180.3|91130.3|91182.6|91132.6|91187.7|91137.7|91179.7|91129.7|63
1637949490000|2021-11-26 17:58:10|91182.7|91132.7|91185.4|91135.4|91187.1|91137.1|91182.3|91132.3|43
1637949500000|2021-11-26 17:58:20|91185|91135|91177|91127|91186.1|91136.1|91177|91127|49
1637949510000|2021-11-26 17:58:30|91175.1|91125.1|91160.8|91110.8|91175.1|91125.1|91160.8|91110.8|59
1637949520000|2021-11-26 17:58:40|91161|91111|91158.9|91108.9|91163.5|91113.5|91154.9|91104.9|48
1637949530000|2021-11-26 17:58:50|91155.4|91105.4|91152.8|91102.8|91157.9|91107.9|91152.8|91102.8|64
1637949540000|2021-11-26 17:59:00|91154.1|91104.1|91159.4|91109.4|91164|91114|91153.1|91103.1|56
1637949550000|2021-11-26 17:59:10|91159.5|91109.5|91165.1|91115.1|91165.8|91115.8|91158.1|91108.1|60
1637949560000|2021-11-26 17:59:20|91166.2|91116.2|91164|91114|91170.7|91120.7|91162.6|91112.6|40
1637949570000|2021-11-26 17:59:30|91163.2|91113.2|91165.4|91115.4|91171|91121|91156.9|91106.9|68
1637949580000|2021-11-26 17:59:40|91166.2|91116.2|91138.4|91088.4|91166.2|91116.2|91134|91084|70
1637949590000|2021-11-26 17:59:50|91138|91088|91148.1|91098.1|91153.4|91103.4|91134.4|91084.4|79
1637949600000|2021-11-26 18:00:00|91150.2|91100.2|91167.2|91117.2|91167.2|91117.2|91148.6|91098.6|78
1637949610000|2021-11-26 18:00:10|91167.3|91117.3|91163.1|91113.1|91170.4|91120.4|91162.9|91112.9|58
1637949620000|2021-11-26 18:00:20|91162.7|91112.7|91164.4|91114.4|91164.9|91114.9|91154.3|91104.3|64
1637949630000|2021-11-26 18:00:30|91162.9|91112.9|91157.7|91107.7|91168.6|91118.6|91157.6|91107.6|64
1637949640000|2021-11-26 18:00:40|91158.8|91108.8|91160|91110|91162|91112|91155.1|91105.1|49
1637949650000|2021-11-26 18:00:50|91160.7|91110.7|91156.2|91106.2|91160.7|91110.7|91151.1|91101.1|55
1637949660000|2021-11-26 18:01:00|91155.6|91105.6|91156.9|91106.9|91158.1|91108.1|91155.1|91105.1|46
1637949670000|2021-11-26 18:01:10|91157.1|91107.1|91156.3|91106.3|91157.8|91107.8|91155.6|91105.6|35
1637949680000|2021-11-26 18:01:20|91156.6|91106.6|91169.6|91119.6|91171.2|91121.2|91154.9|91104.9|47
1637949690000|2021-11-26 18:01:30|91170.2|91120.2|91166.7|91116.7|91172|91122|91166.5|91116.5|41
1637949700000|2021-11-26 18:01:40|91166.4|91116.4|91165|91115|91168|91118|91165|91115|39
1637949710000|2021-11-26 18:01:50|91164.7|91114.7|91167.5|91117.5|91169.9|91119.9|91163.1|91113.1|55
1637949720000|2021-11-26 18:02:00|91168.4|91118.4|91182.3|91132.3|91185.1|91135.1|91168.4|91118.4|65
1637949730000|2021-11-26 18:02:10|91183.9|91133.9|91180.8|91130.8|91187.2|91137.2|91180.8|91130.8|62
1637949740000|2021-11-26 18:02:20|91180.7|91130.7|91182.7|91132.7|91187.5|91137.5|91178.9|91128.9|64
1637949750000|2021-11-26 18:02:30|91184.4|91134.4|91197.6|91147.6|91197.6|91147.6|91180.4|91130.4|70
1637949760000|2021-11-26 18:02:40|91196.5|91146.5|91197.3|91147.3|91199.6|91149.6|91193.6|91143.6|59
1637949770000|2021-11-26 18:02:50|91196.7|91146.7|91195|91145|91197.5|91147.5|91194.2|91144.2|42
1637949780000|2021-11-26 18:03:00|91194|91144|91204.9|91154.9|91209.6|91159.6|91194|91144|49
1637949790000|2021-11-26 18:03:10|91204.5|91154.5|91190.3|91140.3|91204.5|91154.5|91190.1|91140.1|54
1637949800000|2021-11-26 18:03:20|91189|91139|91189.8|91139.8|91191.3|91141.3|91188.8|91138.8|35
1637949810000|2021-11-26 18:03:30|91189.4|91139.4|91190.2|91140.2|91191.2|91141.2|91189.4|91139.4|29
1637949820000|2021-11-26 18:03:40|91190.4|91140.4|91193.5|91143.5|91194.3|91144.3|91190.4|91140.4|47
1637949830000|2021-11-26 18:03:50|91193.8|91143.8|91192.3|91142.3|91193.9|91143.9|91191.7|91141.7|38
1637949840000|2021-11-26 18:04:00|91192|91142|91193.9|91143.9|91199.7|91149.7|91192|91142|52
1637949850000|2021-11-26 18:04:10|91194.3|91144.3|91193.9|91143.9|91195.1|91145.1|91193|91143|43
1637949860000|2021-11-26 18:04:20|91193.6|91143.6|91174.1|91124.1|91195.9|91145.9|91173.1|91123.1|58
1637949870000|2021-11-26 18:04:30|91172.6|91122.6|91171.2|91121.2|91176.3|91126.3|91169.7|91119.7|57
1637949880000|2021-11-26 18:04:40|91170.9|91120.9|91164.6|91114.6|91174.6|91124.6|91162.7|91112.7|55
1637949890000|2021-11-26 18:04:50|91164.3|91114.3|91182.8|91132.8|91187.1|91137.1|91148.6|91098.6|61
1637949900000|2021-11-26 18:05:00|91182.1|91132.1|91183.5|91133.5|91184.1|91134.1|91181.5|91131.5|45
1637949910000|2021-11-26 18:05:10|91183.2|91133.2|91180.9|91130.9|91183.8|91133.8|91180.8|91130.8|37
1637949920000|2021-11-26 18:05:20|91180.8|91130.8|91184.6|91134.6|91184.9|91134.9|91180.1|91130.1|47
1637949930000|2021-11-26 18:05:30|91184.8|91134.8|91180.9|91130.9|91185.1|91135.1|91180.6|91130.6|41
1637949940000|2021-11-26 18:05:40|91180.8|91130.8|91181.6|91131.6|91184.5|91134.5|91179.6|91129.6|53
1637949950000|2021-11-26 18:05:50|91181.4|91131.4|91179.5|91129.5|91181.4|91131.4|91178.4|91128.4|39
1637949960000|2021-11-26 18:06:00|91179.6|91129.6|91179.6|91129.6|91179.7|91129.7|91176.9|91126.9|32
1637949970000|2021-11-26 18:06:10|91178.9|91128.9|91179.7|91129.7|91179.7|91129.7|91177.4|91127.4|39
1637949980000|2021-11-26 18:06:20|91179.5|91129.5|91180.9|91130.9|91183.1|91133.1|91178.6|91128.6|44
1637949990000|2021-11-26 18:06:30|91180.7|91130.7|91179.9|91129.9|91183.2|91133.2|91176.4|91126.4|41
1637950000000|2021-11-26 18:06:40|91179.6|91129.6|91177.5|91127.5|91181.1|91131.1|91175.4|91125.4|49
1637950010000|2021-11-26 18:06:50|91177.6|91127.6|91175.8|91125.8|91177.6|91127.6|91175.6|91125.6|31
1637950020000|2021-11-26 18:07:00|91175.7|91125.7|91177.9|91127.9|91178|91128|91175.2|91125.2|26
1637950030000|2021-11-26 18:07:10|91177.8|91127.8|91176.3|91126.3|91179.3|91129.3|91175.4|91125.4|35
1637950040000|2021-11-26 18:07:20|91176.1|91126.1|91175.4|91125.4|91180.5|91130.5|91174|91124|48
1637950050000|2021-11-26 18:07:30|91176.2|91126.2|91170.5|91120.5|91176.2|91126.2|91170.5|91120.5|46
1637950060000|2021-11-26 18:07:40|91170.4|91120.4|91161|91111|91172.1|91122.1|91160.1|91110.1|46
1637950070000|2021-11-26 18:07:50|91161.3|91111.3|91160.4|91110.4|91167.4|91117.4|91157.7|91107.7|57
1637950080000|2021-11-26 18:08:00|91159.9|91109.9|91160|91110|91161.2|91111.2|91158.8|91108.8|37
1637950090000|2021-11-26 18:08:10|91160.1|91110.1|91150.7|91100.7|91160.7|91110.7|91150.2|91100.2|48
1637950100000|2021-11-26 18:08:20|91150.9|91100.9|91155.3|91105.3|91155.7|91105.7|91150.7|91100.7|54
1637950110000|2021-11-26 18:08:30|91155.2|91105.2|91157.6|91107.6|91157.6|91107.6|91153.4|91103.4|33
1637950120000|2021-11-26 18:08:40|91157.8|91107.8|91151|91101|91160.4|91110.4|91151|91101|47
1637950130000|2021-11-26 18:08:50|91151.2|91101.2|91151.1|91101.1|91153.8|91103.8|91148.1|91098.1|41
1637950140000|2021-11-26 18:09:00|91151.3|91101.3|91156.6|91106.6|91158.4|91108.4|91150|91100|43
1637950150000|2021-11-26 18:09:10|91156.3|91106.3|91159.2|91109.2|91161.3|91111.3|91155.4|91105.4|49
1637950160000|2021-11-26 18:09:20|91159|91109|91160.1|91110.1|91160.5|91110.5|91158.5|91108.5|31
1637950170000|2021-11-26 18:09:30|91158.9|91108.9|91154.5|91104.5|91161.2|91111.2|91152.9|91102.9|37
1637950180000|2021-11-26 18:09:40|91154.3|91104.3|91159.8|91109.8|91160.5|91110.5|91154.2|91104.2|34
1637950190000|2021-11-26 18:09:50|91159.6|91109.6|91159.1|91109.1|91160.3|91110.3|91157.6|91107.6|26
1637950200000|2021-11-26 18:10:00|91159.2|91109.2|91157.6|91107.6|91159.9|91109.9|91155.4|91105.4|39
1637950210000|2021-11-26 18:10:10|91157.5|91107.5|91157.2|91107.2|91159.3|91109.3|91156.2|91106.2|37
1637950220000|2021-11-26 18:10:20|91157.1|91107.1|91158.3|91108.3|91158.7|91108.7|91156.4|91106.4|24
1637950230000|2021-11-26 18:10:30|91158.1|91108.1|91159.1|91109.1|91165.4|91115.4|91156.2|91106.2|38
1637950240000|2021-11-26 18:10:40|91162.7|91112.7|91150.9|91100.9|91162.7|91112.7|91150.9|91100.9|35
1637950250000|2021-11-26 18:10:50|91150.7|91100.7|91151.7|91101.7|91153.8|91103.8|91148.7|91098.7|39
1637950260000|2021-11-26 18:11:00|91152.4|91102.4|91140.4|91090.4|91152.4|91102.4|91137.6|91087.6|55
1637950270000|2021-11-26 18:11:10|91139.7|91089.7|91141.6|91091.6|91142.2|91092.2|91139.1|91089.1|40
1637950280000|2021-11-26 18:11:20|91140.9|91090.9|91140.2|91090.2|91144.5|91094.5|91138.7|91088.7|25
1637950290000|2021-11-26 18:11:30|91140.4|91090.4|91141.1|91091.1|91142.7|91092.7|91139.9|91089.9|38
1637950300000|2021-11-26 18:11:40|91140.9|91090.9|91141.4|91091.4|91143.2|91093.2|91140.9|91090.9|34
1637950310000|2021-11-26 18:11:50|91140.8|91090.8|91142.3|91092.3|91143.4|91093.4|91140.1|91090.1|32
1637950320000|2021-11-26 18:12:00|91140.6|91090.6|91141.1|91091.1|91142.2|91092.2|91139.3|91089.3|38
1637950330000|2021-11-26 18:12:10|91140.9|91090.9|91143.2|91093.2|91145.8|91095.8|91140.3|91090.3|50
1637950340000|2021-11-26 18:12:20|91143|91093|91142.5|91092.5|91144.6|91094.6|91141.6|91091.6|33
1637950350000|2021-11-26 18:12:30|91142.2|91092.2|91143|91093|91144.1|91094.1|91142.1|91092.1|37
1637950360000|2021-11-26 18:12:40|91142.9|91092.9|91143.3|91093.3|91143.8|91093.8|91141.7|91091.7|24
1637950370000|2021-11-26 18:12:50|91143.2|91093.2|91144.1|91094.1|91144.6|91094.6|91140.7|91090.7|25
1637950380000|2021-11-26 18:13:00|91144.6|91094.6|91138.6|91088.6|91155.4|91105.4|91138.1|91088.1|40
1637950390000|2021-11-26 18:13:10|91138.4|91088.4|91118.1|91068.1|91140.4|91090.4|91116.2|91066.2|56
1637950400000|2021-11-26 18:13:20|91117.7|91067.7|91122.5|91072.5|91123.3|91073.3|91117.5|91067.5|59
1637950410000|2021-11-26 18:13:30|91122.1|91072.1|91122.4|91072.4|91123.5|91073.5|91122|91072|42
1637950420000|2021-11-26 18:13:40|91122.1|91072.1|91121.3|91071.3|91123.9|91073.9|91121.3|91071.3|48
1637950430000|2021-11-26 18:13:50|91121.2|91071.2|91120.3|91070.3|91123.9|91073.9|91119.2|91069.2|54
1637950440000|2021-11-26 18:14:00|91122.7|91072.7|91126|91076|91129.1|91079.1|91118.4|91068.4|71
1637950450000|2021-11-26 18:14:10|91126.1|91076.1|91121.5|91071.5|91126.1|91076.1|91121|91071|59
1637950460000|2021-11-26 18:14:20|91121.7|91071.7|91119.3|91069.3|91123.8|91073.8|91119|91069|53
1637950470000|2021-11-26 18:14:30|91119.8|91069.8|91180.8|91079.6|91180.8|91083.7|91114.3|91064.3|64
1637950480000|2021-11-26 18:14:40|91182.3|91078.3|91181.4|91103.7|91207.8|91131|91164.2|91078.3|72
1637950490000|2021-11-26 18:14:50|91183|91103.8|91158.8|91108.8|91189.9|91118.2|91152.5|91093.7|69
1637950500000|2021-11-26 18:15:00|91169.8|91097.3|91162.4|91112.4|91176.5|91116.6|91157.3|91090.1|77
1637950510000|2021-11-26 18:15:10|91161.5|91111.5|91201.9|91114.6|91209.8|91117.9|91159.5|91094.2|73
1637950520000|2021-11-26 18:15:20|91190|91111.9|91185.6|91095.1|91201.4|91114.2|91153.3|91065|76
1637950530000|2021-11-26 18:15:30|91193.2|91096.2|91210|91106|91210|91109.7|91183|91083.8|63
1637950540000|2021-11-26 18:15:40|91212.4|91108.4|91203.5|91099.5|91212.4|91108.4|91185.3|91081.3|58
1637950550000|2021-11-26 18:15:50|91204.6|91100.6|91185.7|91081.7|91204.6|91107.1|91179.1|91081.1|67
1637950560000|2021-11-26 18:16:00|91186.3|91082.3|91184.2|91080.2|91189.9|91092.2|91165.9|91072.1|58
1637950570000|2021-11-26 18:16:10|91184.5|91080.5|91183.8|91079.8|91189.6|91090.7|91163.2|91074.4|55
1637950580000|2021-11-26 18:16:20|91183.7|91079.7|91179.5|91075.5|91183.7|91091.2|91157.3|91073|55
1637950590000|2021-11-26 18:16:30|91179|91075|91176.9|91081.5|91187|91089|91170.6|91075|55
1637950600000|2021-11-26 18:16:40|91181.6|91077.6|91163.8|91068.7|91185.7|91089.8|91147.8|91064|58
1637950610000|2021-11-26 18:16:50|91170.5|91068.1|91182.3|91106|91196.8|91115.4|91154.9|91068.1|74
1637950620000|2021-11-26 18:17:00|91182.1|91111|91167.9|91073.5|91188.7|91111.9|91159|91067.2|66
1637950630000|2021-11-26 18:17:10|91165.7|91073.4|91178.8|91083.8|91184.3|91101|91151|91071.2|63
1637950640000|2021-11-26 18:17:20|91179.2|91083.6|91189.9|91085.9|91192.4|91092.7|91169.6|91075.2|66
1637950650000|2021-11-26 18:17:30|91186.6|91082.6|91203.2|91099.2|91203.2|91105.8|91186.6|91082.6|45
1637950660000|2021-11-26 18:17:40|91197.4|91093.4|91194.9|91090.9|91203.9|91108|91186.3|91085.7|52
1637950670000|2021-11-26 18:17:50|91191.3|91087.3|91187.1|91096.2|91197.3|91103.3|91182.7|91086.7|60
1637950680000|2021-11-26 18:18:00|91186.9|91094.4|91182.9|91096.1|91191.5|91099.3|91171.9|91087.8|57
1637950690000|2021-11-26 18:18:10|91180.9|91095.3|91176.1|91097.5|91187.8|91115.7|91162.3|91093.1|60
1637950700000|2021-11-26 18:18:20|91176|91097.4|91161.4|91111.4|91188.4|91111.7|91161.4|91093.3|61
1637950710000|2021-11-26 18:18:30|91171.4|91101.2|91197.2|91099.8|91197.8|91111.5|91156.4|91093.4|64
1637950720000|2021-11-26 18:18:40|91197.8|91101.1|91177.9|91101.5|91202.1|91116.7|91166.7|91097.6|57
1637950730000|2021-11-26 18:18:50|91177.6|91100.2|91173.4|91102.3|91188.4|91117.9|91164.2|91092.8|67
1637950740000|2021-11-26 18:19:00|91165.3|91115.3|91178.7|91098|91179.9|91116.2|91162|91096.3|64
1637950750000|2021-11-26 18:19:10|91164.5|91114.5|91190|91106.2|91190|91120.3|91161.1|91094|72
1637950760000|2021-11-26 18:19:20|91188.4|91104.6|91187.5|91104.8|91191.5|91122.1|91172.1|91099.5|65
1637950770000|2021-11-26 18:19:30|91189.6|91106|91183.5|91099.6|91191.6|91124.9|91174.9|91098.6|64
1637950780000|2021-11-26 18:19:40|91179.3|91105.8|91186.2|91106.8|91201.2|91119.5|91169.5|91094.2|75
1637950790000|2021-11-26 18:19:50|91187.6|91105.6|91185.4|91109.5|91189.8|91122.9|91163.2|91101.6|61
1637950800000|2021-11-26 18:20:00|91185.7|91109.7|91188.9|91107.5|91193.9|91123.9|91171.4|91103.5|60
1637950810000|2021-11-26 18:20:10|91188.5|91106.5|91187.3|91110.8|91190.6|91122.4|91172.4|91105.2|47
1637950820000|2021-11-26 18:20:20|91185.4|91111.3|91187.8|91107|91188.7|91123.9|91172.8|91103.5|48
1637950830000|2021-11-26 18:20:30|91187.1|91105.7|91182.8|91108|91187.3|91122.8|91169.5|91102.3|48
1637950840000|2021-11-26 18:20:40|91182.9|91106.7|91182|91100.2|91187.7|91123.4|91168.9|91097.7|49
1637950850000|2021-11-26 18:20:50|91181.7|91100.1|91166|91116|91184.1|91121.2|91163.5|91097.7|57
1637950860000|2021-11-26 18:21:00|91164.3|91114.3|91167|91117|91178.1|91119|91159.5|91102.5|56
1637950870000|2021-11-26 18:21:10|91166.3|91116.3|91163.9|91113.9|91176.8|91118.5|91161.6|91102.7|52
1637950880000|2021-11-26 18:21:20|91172.8|91102.8|91163.1|91113.1|91172.8|91116.5|91160.2|91102.1|48
1637950890000|2021-11-26 18:21:30|91163.5|91113.5|91187.8|91113.4|91194.7|91118.4|91160.6|91103.8|60
1637950900000|2021-11-26 18:21:40|91186.6|91113.5|91197.5|91103.2|91201.8|91113.8|91186.6|91100|61
1637950910000|2021-11-26 18:21:50|91197.9|91102.2|91197|91099.2|91202.3|91108.3|91184.9|91098.4|52
1637950920000|2021-11-26 18:22:00|91196.3|91102.7|91193.9|91089.9|91200|91102.9|91179.2|91088|58
1637950930000|2021-11-26 18:22:10|91193.7|91089.7|91188.3|91090.7|91194.7|91094.9|91183.6|91087.4|40
1637950940000|2021-11-26 18:22:20|91190.6|91090.3|91178.3|91089.1|91194|91095.7|91178.3|91088.4|40
1637950950000|2021-11-26 18:22:30|91185.8|91088|91184.2|91088|91189|91093|91174.2|91082.7|59
1637950960000|2021-11-26 18:22:40|91185.6|91086.6|91184.1|91088.1|91193.9|91095.4|91171.9|91083.3|57
1637950970000|2021-11-26 18:22:50|91186.6|91091.1|91186.4|91091.9|91188.1|91100.5|91174.9|91081.7|51
1637950980000|2021-11-26 18:23:00|91186.1|91090.8|91179.6|91094.4|91186.1|91105.8|91176.2|91081.9|53
1637950990000|2021-11-26 18:23:10|91178.4|91094.2|91176.7|91103.4|91181.3|91112.2|91162.2|91093.7|52
1637951000000|2021-11-26 18:23:20|91176.6|91103.3|91167|91117|91182.4|91120.4|91166|91095.3|48
1637951010000|2021-11-26 18:23:30|91166.9|91116.9|91164.8|91114.8|91168.8|91118.8|91163.6|91113.6|45
1637951020000|2021-11-26 18:23:40|91164.6|91114.6|91160.1|91110.1|91165.2|91115.2|91160.1|91110.1|31
1637951030000|2021-11-26 18:23:50|91159.5|91109.5|91151.3|91101.3|91161.6|91111.6|91151.3|91101.3|29
1637951040000|2021-11-26 18:24:00|91152.1|91102.1|91149.1|91099.1|91152.9|91102.9|91147|91097|43
1637951050000|2021-11-26 18:24:10|91149.3|91099.3|91155.9|91105.9|91158|91108|91145.2|91095.2|38
1637951060000|2021-11-26 18:24:20|91153.5|91103.5|91153.7|91103.7|91158|91108|91153.2|91103.2|46
1637951070000|2021-11-26 18:24:30|91158.8|91108.8|91167.8|91117.8|91167.9|91117.9|91158.8|91108.8|48
1637951080000|2021-11-26 18:24:40|91168|91118|91168.8|91118.8|91169.9|91119.9|91166.7|91116.7|18
1637951090000|2021-11-26 18:24:50|91169|91119|91172|91122|91172|91122|91168|91118|27
1637951100000|2021-11-26 18:25:00|91172.1|91122.1|91168.9|91118.9|91172.6|91122.6|91168.5|91118.5|46
1637951110000|2021-11-26 18:25:10|91169.1|91119.1|91167.4|91117.4|91169.1|91119.1|91162.6|91112.6|40
1637951120000|2021-11-26 18:25:20|91168.9|91118.9|91166.3|91116.3|91169.1|91119.1|91165.5|91115.5|28
1637951130000|2021-11-26 18:25:30|91166.6|91116.6|91170.2|91120.2|91174.6|91124.6|91166.1|91116.1|34
1637951140000|2021-11-26 18:25:40|91170.5|91120.5|91171.7|91121.7|91172.8|91122.8|91168.6|91118.6|23
1637951150000|2021-11-26 18:25:50|91171.1|91121.1|91168.6|91118.6|91172.5|91122.5|91167.4|91117.4|37
1637951160000|2021-11-26 18:26:00|91169.3|91119.3|91169.3|91119.3|91170.4|91120.4|91167.6|91117.6|25
1637951170000|2021-11-26 18:26:10|91170.5|91120.5|91171.2|91121.2|91171.2|91121.2|91168.3|91118.3|30
1637951180000|2021-11-26 18:26:20|91171.6|91121.6|91167.9|91117.9|91171.6|91121.6|91164.8|91114.8|41
1637951190000|2021-11-26 18:26:30|91167.3|91117.3|91153.5|91103.5|91169|91119|91152.7|91102.7|39
1637951200000|2021-11-26 18:26:40|91151.4|91101.4|91128.6|91078.6|91151.4|91101.4|91128.6|91068.7|65
1637951210000|2021-11-26 18:26:50|91128.1|91078.1|91148.9|91098.9|91151.3|91101.3|91126.1|91064.9|62
1637951220000|2021-11-26 18:27:00|91146.8|91096.8|91119.8|91069.8|91151.5|91101.5|91117.3|91063.9|69
1637951230000|2021-11-26 18:27:10|91119.5|91069.5|91117.4|91067.4|91122.8|91072.8|91115.7|91065.7|51
1637951240000|2021-11-26 18:27:20|91114.1|91064.1|91120.8|91070.8|91123.6|91073.6|91114.1|91064.1|50
1637951250000|2021-11-26 18:27:30|91125.2|91075.2|91124.2|91074.2|91138.4|91088.4|91124.2|91074.2|61
1637951260000|2021-11-26 18:27:40|91124.3|91074.3|91131.5|91081.5|91131.5|91081.5|91113.1|91063.1|62
1637951270000|2021-11-26 18:27:50|91130.4|91080.4|91137.2|91087.2|91138.7|91088.7|91129.6|91079.6|68
1637951280000|2021-11-26 18:28:00|91137.1|91087.1|91137.8|91087.8|91138.5|91088.5|91135.1|91085.1|54
1637951290000|2021-11-26 18:28:10|91137.6|91087.6|91131.9|91081.9|91137.6|91087.6|91131.7|91081.7|64
1637951300000|2021-11-26 18:28:20|91132.1|91082.1|91126.4|91076.4|91134.1|91084.1|91124.5|91074.5|58
1637951310000|2021-11-26 18:28:30|91126.3|91076.3|91126.2|91076.2|91129.2|91079.2|91122.2|91072.2|56
1637951320000|2021-11-26 18:28:40|91126.3|91076.3|91136.6|91086.6|91137.3|91087.3|91126.3|91076.3|54
1637951330000|2021-11-26 18:28:50|91137.9|91087.9|91147.2|91097.2|91148.7|91098.7|91137.8|91087.8|59
1637951340000|2021-11-26 18:29:00|91145.5|91095.5|91141.6|91091.6|91146.7|91096.7|91139.4|91089.4|49
1637951350000|2021-11-26 18:29:10|91141.7|91091.7|91140.6|91090.6|91141.7|91091.7|91139.5|91089.5|58
1637951360000|2021-11-26 18:29:20|91139.8|91089.8|91128|91078|91139.8|91089.8|91126.7|91076.7|61
1637951370000|2021-11-26 18:29:30|91127|91077|91128.8|91078.8|91130.2|91080.2|91126.2|91076.2|54
1637951380000|2021-11-26 18:29:40|91128.9|91078.9|91127.4|91077.4|91129.7|91079.7|91127.3|91077.3|47
1637951390000|2021-11-26 18:29:50|91126.8|91076.8|91133.2|91083.2|91134.4|91084.4|91126.8|91076.8|47
1637951400000|2021-11-26 18:30:00|91132.9|91082.9|91130|91080|91133.7|91083.7|91125.2|91075.2|54
1637951410000|2021-11-26 18:30:10|91129.4|91079.4|91133.2|91083.2|91134|91084|91129|91079|38
1637951420000|2021-11-26 18:30:20|91132.8|91082.8|91131.2|91081.2|91133.3|91083.3|91128.8|91078.8|47
1637951430000|2021-11-26 18:30:30|91131.8|91081.8|91132.2|91082.2|91133.3|91083.3|91130.2|91080.2|28
1637951440000|2021-11-26 18:30:40|91132.4|91082.4|91128.9|91078.9|91132.7|91082.7|91128.9|91078.9|24
1637951450000|2021-11-26 18:30:50|91128.7|91078.7|91137|91087|91138.2|91088.2|91128.7|91078.7|43
1637951460000|2021-11-26 18:31:00|91136.9|91086.9|91136|91086|91137.4|91087.4|91135.1|91085.1|38
1637951470000|2021-11-26 18:31:10|91136.1|91086.1|91135.5|91085.5|91136.1|91086.1|91134.1|91084.1|21
1637951480000|2021-11-26 18:31:20|91136.3|91086.3|91135.9|91085.9|91139.4|91089.4|91133.3|91083.3|22
1637951490000|2021-11-26 18:31:30|91135.8|91085.8|91136.1|91086.1|91141.9|91091.9|91135.1|91085.1|20
1637951500000|2021-11-26 18:31:40|91136.4|91086.4|91135.5|91085.5|91138.5|91088.5|91134.5|91084.5|33
1637951510000|2021-11-26 18:31:50|91135.4|91085.4|91135.8|91085.8|91138.1|91088.1|91135.2|91085.2|32
1637951520000|2021-11-26 18:32:00|91136.2|91086.2|91135.5|91085.5|91137.1|91087.1|91134.5|91084.5|23
1637951530000|2021-11-26 18:32:10|91135.3|91085.3|91135.7|91085.7|91138.7|91088.7|91133.6|91083.6|27
1637951540000|2021-11-26 18:32:20|91136.3|91086.3|91135.7|91085.7|91137.6|91087.6|91134.9|91084.9|25
1637951550000|2021-11-26 18:32:30|91135.5|91085.5|91137.1|91087.1|91139.3|91089.3|91134.6|91084.6|28
1637951560000|2021-11-26 18:32:40|91136.3|91086.3|91134.4|91084.4|91137.3|91087.3|91131.4|91081.4|42
1637951570000|2021-11-26 18:32:50|91134.6|91084.6|91136.4|91086.4|91136.4|91086.4|91133.5|91083.5|15
1637951580000|2021-11-26 18:33:00|91136.3|91086.3|91133.6|91083.6|91136.3|91086.3|91133.3|91083.3|22
1637951590000|2021-11-26 18:33:10|91133.4|91083.4|91134.7|91084.7|91137|91087|91133|91083|27
1637951600000|2021-11-26 18:33:20|91134.6|91084.6|91140.7|91090.7|91140.7|91090.7|91134.5|91084.5|23
1637951610000|2021-11-26 18:33:30|91139.2|91089.2|91141.1|91091.1|91143.5|91093.5|91139.2|91089.2|24
1637951620000|2021-11-26 18:33:40|91142.5|91092.5|91144.5|91094.5|91146.7|91096.7|91140.7|91090.7|27
1637951630000|2021-11-26 18:33:50|91144.2|91094.2|91150.4|91100.4|91150.6|91100.6|91144.2|91094.2|32
1637951640000|2021-11-26 18:34:00|91150.3|91100.3|91140.3|91090.3|91150.7|91100.7|91140.3|91090.3|46
1637951650000|2021-11-26 18:34:10|91140.1|91090.1|91139.8|91089.8|91140.1|91090.1|91137.5|91087.5|31
1637951660000|2021-11-26 18:34:20|91139.3|91089.3|91137.3|91087.3|91139.3|91089.3|91136.4|91086.4|31
1637951670000|2021-11-26 18:34:30|91137.4|91087.4|91139.3|91089.3|91139.5|91089.5|91136.6|91086.6|13
1637951680000|2021-11-26 18:34:40|91139|91089|91139.5|91089.5|91141.4|91091.4|91136.9|91086.9|19
1637951690000|2021-11-26 18:34:50|91139.7|91089.7|91140|91090|91140.8|91090.8|91137.8|91087.8|23
1637951700000|2021-11-26 18:35:00|91139.4|91089.4|91137.3|91087.3|91139.4|91089.4|91136.8|91086.8|13
1637951710000|2021-11-26 18:35:10|91137|91087|91137.7|91087.7|91138.7|91088.7|91136.8|91086.8|18
1637951720000|2021-11-26 18:35:20|91137.1|91087.1|91138.3|91088.3|91138.3|91088.3|91136.9|91086.9|17
1637951730000|2021-11-26 18:35:30|91138|91088|91138.7|91088.7|91144.2|91094.2|91137.9|91087.9|21
1637951740000|2021-11-26 18:35:40|91138.5|91088.5|91140.1|91090.1|91141.7|91091.7|91138.5|91088.5|22
1637951750000|2021-11-26 18:35:50|91139.6|91089.6|91140.3|91090.3|91140.5|91090.5|91137.6|91087.6|29
1637951760000|2021-11-26 18:36:00|91138.3|91088.3|91128.5|91078.5|91138.3|91088.3|91127.4|91077.4|18
1637951770000|2021-11-26 18:36:10|91127.9|91077.9|91131.5|91081.5|91132.7|91082.7|91126.6|91076.6|40
1637951780000|2021-11-26 18:36:20|91132.4|91082.4|91132.4|91082.4|91133.1|91083.1|91129.7|91079.7|28
1637951790000|2021-11-26 18:36:30|91132.3|91082.3|91128.4|91078.4|91132.3|91082.3|91128.4|91078.4|25
1637951800000|2021-11-26 18:36:40|91129.5|91079.5|91132.2|91082.2|91132.8|91082.8|91129|91079|26
1637951810000|2021-11-26 18:36:50|91132.3|91082.3|91139.7|91089.7|91140|91090|91131.4|91081.4|25
1637951820000|2021-11-26 18:37:00|91139.9|91089.9|91142.2|91092.2|91144.8|91094.8|91138.2|91088.2|34
1637951830000|2021-11-26 18:37:10|91142.4|91092.4|91145.3|91095.3|91146.7|91096.7|91141.4|91091.4|34
1637951840000|2021-11-26 18:37:20|91145.4|91095.4|91146|91096|91147.3|91097.3|91144.5|91094.5|29
1637951850000|2021-11-26 18:37:30|91145.8|91095.8|91148.7|91098.7|91151.6|91101.6|91145.8|91095.8|20
1637951860000|2021-11-26 18:37:40|91148|91098|91152.4|91102.4|91152.7|91102.7|91147.6|91097.6|28
1637951870000|2021-11-26 18:37:50|91152|91102|91143.7|91093.7|91152.2|91102.2|91141.6|91091.6|23
1637951880000|2021-11-26 18:38:00|91142.7|91092.7|91136.5|91086.5|91142.7|91092.7|91131.5|91081.5|28
1637951890000|2021-11-26 18:38:10|91137.1|91087.1|91133.7|91083.7|91137.1|91087.1|91133.1|91083.1|15
1637951900000|2021-11-26 18:38:20|91134.4|91084.4|91129.7|91079.7|91134.7|91084.7|91129.7|91079.7|28
1637951910000|2021-11-26 18:38:30|91129.4|91079.4|91132.3|91082.3|91134.4|91084.4|91129.4|91079.4|25
1637951920000|2021-11-26 18:38:40|91132.1|91082.1|91133.1|91083.1|91133.5|91083.5|91132.1|91082.1|15
1637951930000|2021-11-26 18:38:50|91133.2|91083.2|91133.3|91083.3|91134.3|91084.3|91133|91083|15
1637951940000|2021-11-26 18:39:00|91133.1|91083.1|91129.6|91079.6|91134.1|91084.1|91129.5|91079.5|11
1637951950000|2021-11-26 18:39:10|91130.1|91080.1|91120.3|91070.3|91130.3|91080.3|91120.3|91070.3|15
1637951960000|2021-11-26 18:39:20|91120.5|91070.5|91119.1|91069.1|91123.2|91073.2|91119|91069|21
1637951970000|2021-11-26 18:39:30|91119.3|91069.3|91116.9|91066.9|91121.2|91071.2|91115|91065|39
1637951980000|2021-11-26 18:39:40|91117.1|91067.1|91113|91063|91117.5|91067.5|91111.8|91061.8|41
1637951990000|2021-11-26 18:39:50|91112.2|91062.2|91111.3|91061.3|91114.1|91064.1|91109.8|91059.8|31
1637952000000|2021-11-26 18:40:00|91111|91061|91112.6|91062.6|91113.3|91063.3|91111|91061|32
1637952010000|2021-11-26 18:40:10|91112.9|91062.9|91117.3|91067.3|91118.2|91068.2|91112.9|91062.9|35
1637952020000|2021-11-26 18:40:20|91117.2|91067.2|91117.6|91067.6|91119.2|91069.2|91115.7|91065.7|48
1637952030000|2021-11-26 18:40:30|91117.3|91067.3|91117.4|91067.4|91119.9|91069.9|91116.9|91066.9|26
1637952040000|2021-11-26 18:40:40|91117.1|91067.1|91118|91068|91119.6|91069.6|91117.1|91067.1|38
1637952050000|2021-11-26 18:40:50|91118.1|91068.1|91123.6|91073.6|91123.6|91073.6|91118.1|91068.1|27
1637952060000|2021-11-26 18:41:00|91123.8|91073.8|91121|91071|91123.9|91073.9|91120.7|91070.7|35
1637952070000|2021-11-26 18:41:10|91122|91072|91135.8|91085.8|91137.5|91087.5|91121|91071|44
1637952080000|2021-11-26 18:41:20|91135.7|91085.7|91139.4|91089.4|91140.1|91090.1|91132.7|91082.7|54
1637952090000|2021-11-26 18:41:30|91138.9|91088.9|91147.1|91097.1|91147.1|91097.1|91138.3|91088.3|46
1637952100000|2021-11-26 18:41:40|91146.8|91096.8|91150.2|91100.2|91152.2|91102.2|91146.8|91096.8|49
1637952110000|2021-11-26 18:41:50|91151.7|91101.7|91149.1|91099.1|91151.9|91101.9|91148.8|91098.8|46
1637952120000|2021-11-26 18:42:00|91148.9|91098.9|91153.3|91103.3|91155.2|91105.2|91147.8|91097.8|39
1637952130000|2021-11-26 18:42:10|91152.6|91102.6|91133.5|91083.5|91153.4|91103.4|91131.4|91081.4|43
1637952140000|2021-11-26 18:42:20|91133.9|91083.9|91122.5|91072.5|91134.1|91084.1|91122.5|91072.5|48
1637952150000|2021-11-26 18:42:30|91123.4|91073.4|91117.5|91067.5|91124.4|91074.4|91117.1|91067.1|43
1637952160000|2021-11-26 18:42:40|91118|91068|91120|91070|91120.6|91070.6|91116|91066|44
1637952170000|2021-11-26 18:42:50|91120.2|91070.2|91118.4|91068.4|91120.2|91070.2|91114.8|91064.8|32
1637952180000|2021-11-26 18:43:00|91118.2|91068.2|91115.1|91065.1|91119.2|91069.2|91115.1|91065.1|46
1637952190000|2021-11-26 18:43:10|91116|91066|91118.1|91068.1|91120.1|91070.1|91114.3|91064.3|38
1637952200000|2021-11-26 18:43:20|91117.7|91067.7|91117.5|91067.5|91121.2|91071.2|91116.7|91066.7|39
1637952210000|2021-11-26 18:43:30|91117.3|91067.3|91120.7|91070.7|91121.6|91071.6|91116.1|91066.1|37
1637952220000|2021-11-26 18:43:40|91120.3|91070.3|91118.5|91068.5|91121.5|91071.5|91118.1|91068.1|39
1637952230000|2021-11-26 18:43:50|91121.1|91071.1|91123.9|91073.9|91125.8|91075.8|91118.4|91068.4|50
1637952240000|2021-11-26 18:44:00|91123.2|91073.2|91133.2|91083.2|91137.5|91087.5|91122.4|91072.4|61
1637952250000|2021-11-26 18:44:10|91132.9|91082.9|91134.7|91084.7|91137.9|91087.9|91128.4|91078.4|43
1637952260000|2021-11-26 18:44:20|91135.4|91085.4|91143.7|91093.7|91143.7|91093.7|91134.7|91084.7|25
1637952270000|2021-11-26 18:44:30|91142.6|91092.6|91141.7|91091.7|91142.8|91092.8|91130.1|91080.1|35
1637952280000|2021-11-26 18:44:40|91142.4|91092.4|91139.3|91089.3|91142.4|91092.4|91139.2|91089.2|19
1637952290000|2021-11-26 18:44:50|91139.2|91089.2|91138.9|91088.9|91139.9|91089.9|91138.9|91088.9|17
1637952300000|2021-11-26 18:45:00|91139.2|91089.2|91128.6|91078.6|91139.2|91089.2|91127.9|91077.9|26
1637952310000|2021-11-26 18:45:10|91129.9|91079.9|91110.6|91060.6|91133.2|91083.2|91110.6|91060.6|37
1637952320000|2021-11-26 18:45:20|91112.6|91062.6|91102.1|91052.1|91113.2|91063.2|91101.5|91051.5|33
1637952330000|2021-11-26 18:45:30|91101.7|91051.7|91098|91048|91101.7|91051.7|91097.6|91047.6|31
1637952340000|2021-11-26 18:45:40|91098.3|91048.3|91100.4|91050.4|91102.3|91052.3|91098.3|91048.3|27
1637952350000|2021-11-26 18:45:50|91101|91051|91102.8|91052.8|91106.7|91056.7|91099.9|91049.9|20
1637952360000|2021-11-26 18:46:00|91102.9|91052.9|91103.3|91053.3|91105.2|91055.2|91100.5|91050.5|24
1637952370000|2021-11-26 18:46:10|91102.5|91052.5|91134.5|91084.5|91134.5|91084.5|91102.5|91052.5|38
1637952380000|2021-11-26 18:46:20|91134.6|91084.6|91140.2|91090.2|91140.8|91090.8|91132.9|91082.9|30
1637952390000|2021-11-26 18:46:30|91139.4|91089.4|91142.9|91092.9|91142.9|91092.9|91136.9|91086.9|31
1637952400000|2021-11-26 18:46:40|91142.5|91092.5|91140.3|91090.3|91144.6|91094.6|91140.3|91090.3|19
1637952410000|2021-11-26 18:46:50|91140.7|91090.7|91143.8|91093.8|91145.4|91095.4|91140.7|91090.7|39
1637952420000|2021-11-26 18:47:00|91141.6|91091.6|91123.3|91073.3|91141.6|91091.6|91120.5|91070.5|52
1637952430000|2021-11-26 18:47:10|91119.5|91069.5|91108.5|91058.5|91122.7|91072.7|91107.3|91057.3|55
1637952440000|2021-11-26 18:47:20|91110.3|91060.3|91106.4|91056.4|91111.9|91061.9|91104.9|91054.9|31
1637952450000|2021-11-26 18:47:30|91105.2|91055.2|91108.1|91058.1|91108.2|91058.2|91105.2|91055.2|25
1637952460000|2021-11-26 18:47:40|91108.9|91058.9|91119.2|91069.2|91123.9|91073.9|91107.4|91057.4|32
1637952470000|2021-11-26 18:47:50|91117.4|91067.4|91141.1|91091.1|91142.9|91092.9|91117.4|91067.4|37
1637952480000|2021-11-26 18:48:00|91143.4|91093.4|91143.5|91093.5|91144.9|91094.9|91141.7|91091.7|35
1637952490000|2021-11-26 18:48:10|91143.1|91093.1|91139.3|91089.3|91146.8|91096.8|91139.3|91089.3|38
1637952500000|2021-11-26 18:48:20|91139|91089|91112.2|91062.2|91140.7|91090.7|91111.1|91061.1|48
1637952510000|2021-11-26 18:48:30|91111.5|91061.5|91110.1|91060.1|91114.2|91064.2|91108.7|91058.7|39
1637952520000|2021-11-26 18:48:40|91110|91060|91109.3|91059.3|91111.2|91061.2|91108.7|91058.7|26
1637952530000|2021-11-26 18:48:50|91108.8|91058.8|91108.9|91058.9|91111.1|91061.1|91108.8|91058.8|25
1637952540000|2021-11-26 18:49:00|91109|91059|91108.6|91058.6|91109.6|91059.6|91107.3|91057.3|16
1637952550000|2021-11-26 18:49:10|91109|91059|91142.1|91092.1|91142.7|91092.7|91107.8|91057.8|30
1637952560000|2021-11-26 18:49:20|91142.9|91092.9|91148.6|91098.6|91150.2|91100.2|91141.5|91091.5|42
1637952570000|2021-11-26 18:49:30|91149.8|91099.8|91146.2|91096.2|91149.8|91099.8|91145.5|91095.5|26
1637952580000|2021-11-26 18:49:40|91146|91096|91140.8|91090.8|91146|91096|91140.8|91090.8|17
1637952590000|2021-11-26 18:49:50|91140.9|91090.9|91115.6|91065.6|91143.4|91093.4|91114.1|91064.1|35
1637952600000|2021-11-26 18:50:00|91115.3|91065.3|91111.7|91061.7|91117|91067|91108.4|91058.4|35
1637952610000|2021-11-26 18:50:10|91111.4|91061.4|91111.2|91061.2|91115.6|91065.6|91111.1|91061.1|34
1637952620000|2021-11-26 18:50:20|91111.1|91061.1|91110.7|91060.7|91112.3|91062.3|91110.1|91060.1|22
1637952630000|2021-11-26 18:50:30|91112.3|91062.3|91113.7|91063.7|91115.4|91065.4|91112.3|91062.3|21
1637952640000|2021-11-26 18:50:40|91112.5|91062.5|91123.1|91073.1|91125.1|91075.1|91111|91061|33
1637952650000|2021-11-26 18:50:50|91122.4|91072.4|91143.9|91093.9|91144.9|91094.9|91122.4|91072.4|43
1637952660000|2021-11-26 18:51:00|91144|91094|91144|91094|91145|91095|91142.9|91092.9|25
1637952670000|2021-11-26 18:51:10|91143.9|91093.9|91144.4|91094.4|91144.5|91094.5|91143.9|91093.9|9
1637952680000|2021-11-26 18:51:20|91144.9|91094.9|91147.3|91097.3|91147.3|91097.3|91141.1|91091.1|25
1637952690000|2021-11-26 18:51:30|91146.3|91096.3|91146.1|91096.1|91149.2|91099.2|91145.4|91095.4|27
1637952700000|2021-11-26 18:51:40|91147.1|91097.1|91145.1|91095.1|91148.1|91098.1|91143.3|91093.3|21
1637952710000|2021-11-26 18:51:50|91145.6|91095.6|91141.6|91091.6|91145.6|91095.6|91140.7|91090.7|17
1637952720000|2021-11-26 18:52:00|91141.8|91091.8|91125.5|91075.5|91144.8|91094.8|91124|91074|25
1637952730000|2021-11-26 18:52:10|91131.2|91081.2|91114.1|91064.1|91131.2|91081.2|91114.1|91064.1|34
1637952740000|2021-11-26 18:52:20|91113.3|91063.3|91106.7|91056.7|91113.4|91063.4|91105.9|91055.9|34
1637952750000|2021-11-26 18:52:30|91106.3|91056.3|91109.6|91059.6|91111.6|91061.6|91103.9|91053.9|41
1637952760000|2021-11-26 18:52:40|91111.3|91061.3|91136.1|91086.1|91136.9|91086.9|91110.3|91060.3|49
1637952770000|2021-11-26 18:52:50|91137.4|91087.4|91142.9|91092.9|91143.4|91093.4|91137.4|91087.4|39
1637952780000|2021-11-26 18:53:00|91143.9|91093.9|91135.9|91085.9|91143.9|91093.9|91135.9|91085.9|33
1637952790000|2021-11-26 18:53:10|91136.6|91086.6|91133.4|91083.4|91136.6|91086.6|91133.4|91083.4|34
1637952800000|2021-11-26 18:53:20|91133.2|91083.2|91136.3|91086.3|91137.3|91087.3|91133|91083|30
1637952810000|2021-11-26 18:53:30|91137.5|91087.5|91136.6|91086.6|91137.7|91087.7|91135.8|91085.8|21
1637952820000|2021-11-26 18:53:40|91137.4|91087.4|91130.5|91080.5|91137.4|91087.4|91130.5|91080.5|20
1637952830000|2021-11-26 18:53:50|91130.9|91080.9|91133.7|91083.7|91137.8|91087.8|91129.5|91079.5|28
1637952840000|2021-11-26 18:54:00|91133.6|91083.6|91132.5|91082.5|91134.9|91084.9|91130.5|91080.5|28
1637952850000|2021-11-26 18:54:10|91132.7|91082.7|91135.4|91085.4|91155.6|91091|91130.6|91080.6|34
1637952860000|2021-11-26 18:54:20|91135.5|91085.5|91138.4|91088.4|91139.5|91089.5|91134|91084|30
1637952870000|2021-11-26 18:54:30|91136.7|91086.7|91137.4|91087.4|91139.1|91089.1|91134.8|91084.8|17
1637952880000|2021-11-26 18:54:40|91137.6|91087.6|91132.1|91082.1|91138.6|91088.6|91130.8|91080.8|20
1637952890000|2021-11-26 18:54:50|91130.8|91080.8|91144.8|91074.2|91144.8|91083.2|91130.8|91074.2|17
1637952900000|2021-11-26 18:55:00|91144.7|91073.6|91166.9|91084|91166.9|91086.2|91133.7|91073|48
1637952910000|2021-11-26 18:55:10|91166.4|91084.1|91177.7|91076.5|91180.7|91087.2|91164.8|91075.5|44
1637952920000|2021-11-26 18:55:20|91176.3|91076.8|91180|91081.4|91185.2|91084.1|91176.3|91076.2|45
1637952930000|2021-11-26 18:55:30|91181.6|91081.8|91193.2|91089.2|91194.8|91091|91181.6|91081.8|56
1637952940000|2021-11-26 18:55:40|91195.3|91091.3|91187.7|91084.5|91195.7|91109.1|91172.4|91080.5|69
1637952950000|2021-11-26 18:55:50|91189.9|91085.9|91180.8|91082.9|91191.5|91088.8|91173.7|91080.2|53
1637952960000|2021-11-26 18:56:00|91181.1|91083.1|91173.5|91094.8|91190|91095.5|91173.5|91081.8|53
1637952970000|2021-11-26 18:56:10|91173.6|91094.9|91155.2|91105.2|91181.1|91107.2|91154.4|91083|53
1637952980000|2021-11-26 18:56:20|91164.5|91094.5|91150.3|91100.3|91170.1|91109.9|91150|91087.1|56
1637952990000|2021-11-26 18:56:30|91166.5|91090.1|91150.7|91100.7|91166.5|91102.4|91148.5|91088.5|40
1637953000000|2021-11-26 18:56:40|91151.5|91101.5|91151.1|91101.1|91160.3|91105.1|91144.4|91084.8|46
1637953010000|2021-11-26 18:56:50|91151.2|91101.2|91148.7|91098.7|91155.6|91105.6|91148.7|91098.7|36
1637953020000|2021-11-26 18:57:00|91148.1|91098.1|91118.6|91068.6|91148.5|91098.5|91105.1|91055.1|48
1637953030000|2021-11-26 18:57:10|91117|91067|91117.1|91067.1|91119.3|91069.3|91109.6|91059.6|39
1637953040000|2021-11-26 18:57:20|91117.5|91067.5|91118.9|91068.9|91119.6|91069.6|91113.6|91063.6|17
1637953050000|2021-11-26 18:57:30|91118.7|91068.7|91151.4|91101.4|91156|91101.9|91118.7|91062.6|55
1637953060000|2021-11-26 18:57:40|91151.6|91101.6|91149.4|91099.4|91153.5|91103.5|91148.6|91098.6|30
1637953070000|2021-11-26 18:57:50|91149.1|91099.1|91150.5|91100.5|91152|91102|91147.9|91097.9|28
1637953080000|2021-11-26 18:58:00|91151.5|91101.5|91151.9|91101.9|91157|91107|91150|91100|41
1637953090000|2021-11-26 18:58:10|91149.4|91099.4|91201|91151|91204.2|91154.2|91148.2|91088|59
1637953100000|2021-11-26 18:58:20|91200.8|91150.8|91213.4|91163.4|91218.2|91168.2|91200.8|91150.8|66
1637953110000|2021-11-26 18:58:30|91213.3|91163.3|91209.6|91159.6|91213.3|91163.3|91207|91157|44
1637953120000|2021-11-26 18:58:40|91209.2|91159.2|91210.4|91160.4|91210.8|91160.8|91206.6|91156.6|40
1637953130000|2021-11-26 18:58:50|91210|91160|91201.3|91151.3|91210.7|91160.7|91201.3|91151.3|36
1637953140000|2021-11-26 18:59:00|91203.4|91153.4|91204.2|91154.2|91206.6|91156.6|91197.1|91147.1|42
1637953150000|2021-11-26 18:59:10|91203.1|91153.1|91195.9|91145.9|91207.6|91155.1|91191.3|91137.5|50
1637953160000|2021-11-26 18:59:20|91196.1|91146.1|91184.6|91134.6|91203.8|91146.1|91179.8|91117.9|41
1637953170000|2021-11-26 18:59:30|91183.5|91133.5|91182.5|91132.5|91185|91135|91181.3|91131.3|35
1637953180000|2021-11-26 18:59:40|91182.9|91132.9|91174.7|91124.7|91187.3|91137.3|91171.4|91121.4|48
1637953190000|2021-11-26 18:59:50|91173.6|91123.6|91172.1|91122.1|91175|91125|91170.4|91120.4|33
1637953200000|2021-11-26 19:00:00|91174.1|91124.1|91126.1|91022.1|91179.2|91125.9|91104.2|91000.2|69
1637953210000|2021-11-26 19:00:10|91114.2|91010.2|91143.8|91039.8|91151.1|91047.1|91114.2|91010.2|47
1637953220000|2021-11-26 19:00:20|91138.4|91034.4|91158.5|91054.5|91163.4|91059.4|91138.4|91034.4|59
1637953230000|2021-11-26 19:00:30|91159.4|91055.4|91178.2|91080.1|91182.7|91085.1|91155.1|91055.4|53
1637953240000|2021-11-26 19:00:40|91176.1|91082.4|91175.3|91082.9|91178.7|91086.1|91173.2|91081|47
1637953250000|2021-11-26 19:00:50|91175.8|91083.4|91178.7|91074.7|91180.5|91093.8|91170|91074.6|46
1637953260000|2021-11-26 19:01:00|91178.1|91074.1|91127.1|91043|91178.4|91080.6|91104|91036.3|65
1637953270000|2021-11-26 19:01:10|91127.3|91039.3|91124.5|91044.9|91138.5|91052.9|91123.5|91038.6|57
1637953280000|2021-11-26 19:01:20|91124.6|91045.2|91166.3|91064|91166.5|91084.6|91116.4|91045.1|52
1637953290000|2021-11-26 19:01:30|91165.1|91064.2|91149.6|91061|91165.5|91065.6|91142.8|91059.4|50
1637953300000|2021-11-26 19:01:40|91152.6|91058.7|91089.2|90995|91161|91090.8|91070.8|90991.6|64
1637953310000|2021-11-26 19:01:50|91088.7|91000.5|91091.4|90987.4|91110.5|91006.5|91082|90986.4|52
1637953320000|2021-11-26 19:02:00|91083.1|90979.1|91101.3|90997.3|91105.6|91001.6|91082.6|90978.6|33
1637953330000|2021-11-26 19:02:10|91103.5|90999.5|91093|90989|91105.6|91001.6|91091.4|90987.4|23
1637953340000|2021-11-26 19:02:20|91101.7|90997.7|91106.2|91005.7|91111.2|91022.5|91094.7|90990.7|46
1637953350000|2021-11-26 19:02:30|91106.8|91007.6|91166.5|91062.5|91180.4|91088.8|91106.2|91002.2|49
1637953360000|2021-11-26 19:02:40|91171.2|91067.2|91154.3|91073.3|91176.3|91073.3|91154.3|91064.1|22
1637953370000|2021-11-26 19:02:50|91159.3|91071.1|91153.6|91073.4|91159.4|91074|91152.1|91071|19
1637953380000|2021-11-26 19:03:00|91155|91072.6|91155|91072.3|91155|91073.9|91150.8|91072.3|10
1637953390000|2021-11-26 19:03:10|91152.9|91072.7|91155.4|91070.2|91155.6|91075.2|91148.2|91070|28
1637953400000|2021-11-26 19:03:20|91154|91072.1|91099.2|91016|91155.3|91075|91090.2|90986.2|40
1637953410000|2021-11-26 19:03:30|91101.6|91014.9|91117.3|91024.3|91119.9|91033.6|91095.4|91010.6|46
1637953420000|2021-11-26 19:03:40|91117|91021.9|91119|91030.7|91121.6|91031|91117|91020.8|9
1637953430000|2021-11-26 19:03:50|91119.8|91030.9|91144.3|91050.6|91149.3|91050.6|91117|91023.9|25
1637953440000|2021-11-26 19:04:00|91144.7|91048.6|91145.7|91056.5|91161|91066.8|91138.6|91045.5|54
1637953450000|2021-11-26 19:04:10|91146|91057.7|91145.5|91055.9|91147|91057.7|91145.1|91052.7|22
1637953460000|2021-11-26 19:04:20|91145.8|91057.5|91147.1|91063.3|91148|91063.3|91145.5|91056.7|13
1637953470000|2021-11-26 19:04:30|91146.3|91060.7|91142.5|91071|91157.2|91093.9|91129.7|91060.7|32
1637953480000|2021-11-26 19:04:40|91143.4|91072.9|91091.5|91015.4|91144.9|91082.2|91070.6|91004.7|48
1637953490000|2021-11-26 19:04:50|91092.4|91015.6|91082.3|90988.2|91095.1|91026.2|91074.7|90985.7|38
1637953500000|2021-11-26 19:05:00|91084.8|90987.5|91083.9|90979.9|91088.3|90998.1|91079.6|90975.6|44
1637953510000|2021-11-26 19:05:10|91088.4|90984.4|91086.1|90982.1|91094.4|90990.4|91082.6|90978.6|45
1637953520000|2021-11-26 19:05:20|91084.5|90980.5|91092.1|90988.1|91094.1|90990.1|91083.3|90979.3|37
1637953530000|2021-11-26 19:05:30|91091.8|90987.8|91114|91028.9|91125.8|91028.9|91081.6|90977.6|43
1637953540000|2021-11-26 19:05:40|91124.5|91020.5|91140.9|91055.3|91155.4|91074.4|91118.1|91020.5|56
1637953550000|2021-11-26 19:05:50|91139.5|91056.3|91142.2|91056.7|91146.9|91060.3|91137.6|91053.4|37
1637953560000|2021-11-26 19:06:00|91138.9|91057.7|91139.8|91035.8|91149.6|91057.7|91127.2|91033.2|35
1637953570000|2021-11-26 19:06:10|91141.6|91037.6|91137.2|91039.5|91143.9|91042.6|91122.2|91034.4|24
1637953580000|2021-11-26 19:06:20|91134.5|91039.7|91136.8|91042|91138.1|91045.2|91122.3|91037.6|17
1637953590000|2021-11-26 19:06:30|91136.9|91045.3|91130.3|91048|91138.3|91050.5|91124.8|91043|27
1637953600000|2021-11-26 19:06:40|91140.4|91045|91131.4|91051.9|91150.5|91057.8|91107.8|91045|23
1637953610000|2021-11-26 19:06:50|91131.7|91052|91135|91048.6|91140.7|91053.1|91126.7|91044.1|28
1637953620000|2021-11-26 19:07:00|91125.2|91052.9|91139.2|91051.3|91144.1|91071.7|91119.9|91046.6|36
1637953630000|2021-11-26 19:07:10|91156.6|91058.6|91148.3|91069.3|91163.1|91081.5|91131.5|91058.6|48
1637953640000|2021-11-26 19:07:20|91149.1|91070|91171.4|91071.3|91171.4|91083.3|91148.8|91070|44
1637953650000|2021-11-26 19:07:30|91170.2|91071.4|91168|91078.8|91173.8|91082.8|91157.9|91071|44
1637953660000|2021-11-26 19:07:40|91167.7|91078.5|91151.5|91060.1|91167.9|91080|91145.4|91060.1|32
1637953670000|2021-11-26 19:07:50|91150.9|91064.2|91136.8|91062.9|91152.4|91072.9|91122.2|91058.7|35
1637953680000|2021-11-26 19:08:00|91134.8|91062.2|91136.1|91063|91136.7|91063.1|91132.2|91059.1|22
1637953690000|2021-11-26 19:08:10|91136|91061.5|91119.3|91069.3|91138.5|91071.6|91119.3|91059.4|26
1637953700000|2021-11-26 19:08:20|91121.8|91048.6|91104.3|91018.2|91127.2|91048.6|91058.2|90967.5|61
1637953710000|2021-11-26 19:08:30|91112.1|91017.7|91108|91009.1|91113.8|91018.4|91105.4|91007.2|23
1637953720000|2021-11-26 19:08:40|91110.1|91010.4|91108.7|91022.3|91110.4|91022.3|91105|91006.9|21
1637953730000|2021-11-26 19:08:50|91110.9|91024.6|91133.8|91062|91156.6|91062.7|91108.8|91009.9|30
1637953740000|2021-11-26 19:09:00|91120|91070|91138.8|91043.3|91149.9|91070.8|91118.5|91043.3|46
1637953750000|2021-11-26 19:09:10|91142.2|91041.9|91077.6|90987.1|91147.7|91044.1|91067|90967|39
1637953760000|2021-11-26 19:09:20|91075.8|90993.3|91120.4|91016.4|91130.8|91026.8|91075.8|90992.3|43
1637953770000|2021-11-26 19:09:30|91119.2|91015.2|91145.4|91041.4|91145.4|91047.1|91113.7|91009.7|37
1637953780000|2021-11-26 19:09:40|91133|91029|91131.7|91038.7|91140|91041.9|91128.3|91029|31
1637953790000|2021-11-26 19:09:50|91130.8|91038.8|91130.5|91043.8|91132.9|91043.8|91130.4|91034.9|28
1637953800000|2021-11-26 19:10:00|91130.4|91043.4|91099.3|91049.3|91130.4|91050.6|91098|91029.2|39
1637953810000|2021-11-26 19:10:10|91098.6|91048.6|91094.4|91044.4|91113.1|91050.1|91091.3|91037.4|25
1637953820000|2021-11-26 19:10:20|91094.9|91044.9|91093.5|91043.5|91097.9|91047.9|91092.8|91042.8|20
1637953830000|2021-11-26 19:10:30|91094|91044|91093.2|91043.2|91094|91044|91093.2|91043.2|7
1637953840000|2021-11-26 19:10:40|91093.3|91043.3|91091.7|91041.7|91093.7|91043.7|91091.7|91041.7|6
1637953850000|2021-11-26 19:10:50|91093.3|91043.3|91095.5|91045.5|91095.9|91045.9|91093.2|91043.2|11
1637953860000|2021-11-26 19:11:00|91095.6|91045.6|91094.2|91044.2|91095.6|91045.6|91093.4|91043.4|8
1637953870000|2021-11-26 19:11:10|91094.4|91044.4|91094.9|91044.9|91096.7|91046.7|91094.2|91044.2|11
1637953880000|2021-11-26 19:11:20|91095.6|91045.6|91093.3|91043.3|91095.6|91045.6|91093.3|91043.3|12
1637953890000|2021-11-26 19:11:30|91090.7|91040.7|91100.2|91050.2|91101|91051|91090.7|91040.7|27
1637953900000|2021-11-26 19:11:40|91102|91052|91098.3|91048.3|91102.4|91052.4|91098.3|91048.3|18
1637953910000|2021-11-26 19:11:50|91098.1|91048.1|91098.6|91048.6|91098.7|91048.7|91097.5|91047.5|16
1637953920000|2021-11-26 19:12:00|91099.1|91049.1|91097.3|91047.3|91099.1|91049.1|91097|91047|8
1637953930000|2021-11-26 19:12:10|91097.7|91047.7|91097.7|91047.7|91098.7|91048.7|91097.4|91047.4|13
1637953940000|2021-11-26 19:12:20|91097.8|91047.8|91097.4|91047.4|91100.6|91050.6|91097|91047|11
1637953950000|2021-11-26 19:12:30|91096.8|91046.8|91099.3|91049.3|91099.3|91049.3|91096.8|91046.8|6
1637953960000|2021-11-26 19:12:40|91098.4|91048.4|91098.9|91048.9|91098.9|91048.9|91097.7|91047.7|10
1637953970000|2021-11-26 19:12:50|91098.2|91048.2|91097.4|91047.4|91098.2|91048.2|91096.8|91046.8|6
1637953980000|2021-11-26 19:13:00|91097.9|91047.9|91098.5|91048.5|91099.2|91049.2|91096.6|91046.6|8
1637953990000|2021-11-26 19:13:10|91099.1|91049.1|91097.6|91047.6|91099.4|91049.4|91095.6|91045.6|11
1637954000000|2021-11-26 19:13:20|91098.6|91048.6|91097.8|91047.8|91098.6|91048.6|91096.6|91046.6|9
1637954010000|2021-11-26 19:13:30|91098.1|91048.1|91098.4|91048.4|91100.9|91050.9|91096.8|91046.8|18
1637954020000|2021-11-26 19:13:40|91099.3|91049.3|91097.1|91047.1|91100|91050|91097.1|91047.1|10
1637954030000|2021-11-26 19:13:50|91097.8|91047.8|91099.5|91049.5|91099.8|91049.8|91097.8|91047.8|9
1637954040000|2021-11-26 19:14:00|91099.4|91049.4|91106.1|91056.1|91123.5|91068.1|91098.1|91039.7|31
1637954050000|2021-11-26 19:14:10|91105.5|91055.5|91110.1|91060.1|91110.1|91060.1|91105.4|91055.4|19
1637954060000|2021-11-26 19:14:20|91110|91060|91111|91061|91111.3|91061.3|91110|91060|14
1637954070000|2021-11-26 19:14:30|91110.2|91060.2|91109|91059|91110.8|91060.8|91108.9|91058.9|21
1637954080000|2021-11-26 19:14:40|91109.7|91059.7|91109.9|91059.9|91112.5|91062.5|91109|91059|17
1637954090000|2021-11-26 19:14:50|91109.6|91059.6|91111|91061|91113.8|91063.8|91108.5|91058.5|19
1637954100000|2021-11-26 19:15:00|91111.5|91061.5|91111|91061|91111.9|91061.9|91110.1|91060.1|27
1637954110000|2021-11-26 19:15:10|91110.9|91060.9|91107.3|91057.3|91111.9|91061.9|91107.3|91057.3|20
1637954120000|2021-11-26 19:15:20|91108.2|91058.2|91106.7|91056.7|91109.3|91059.3|91106.7|91056.7|10
1637954130000|2021-11-26 19:15:30|91106.6|91056.6|91104.3|91054.3|91110.1|91060.1|91100.5|91050.5|22
1637954140000|2021-11-26 19:15:40|91103.2|91053.2|91100.1|91050.1|91106|91056|91100.1|91050.1|20
1637954150000|2021-11-26 19:15:50|91100.8|91050.8|91101.6|91051.6|91101.6|91051.6|91100.1|91050.1|9
1637954160000|2021-11-26 19:16:00|91101.4|91051.4|91091.9|90994.5|91103.6|91051.7|91085.7|90988.2|30
1637954170000|2021-11-26 19:16:10|91088.7|90997|91058.4|91008.4|91088.7|91018.6|91057.2|90982.2|42
1637954180000|2021-11-26 19:16:20|91059|91009|91069.1|90991.2|91074|91011.8|91057.9|90987.8|47
1637954190000|2021-11-26 19:16:30|91068.6|90991.4|91066.8|90989.7|91068.6|90992.3|91064.2|90983.9|30
1637954200000|2021-11-26 19:16:40|91066.7|90988.9|91068.9|90997.1|91069.8|91006.7|91056.7|90987.7|25
1637954210000|2021-11-26 19:16:50|91069.2|90993.4|91064.6|90993.7|91073.3|91014|91056.5|90993.4|28
1637954220000|2021-11-26 19:17:00|91063.7|90993.5|91055.3|91005.3|91063.8|91006.8|91054.6|90993.5|24
1637954230000|2021-11-26 19:17:10|91055.5|91005.5|91055|91005|91055.7|91005.7|91053.8|91003.8|10
1637954240000|2021-11-26 19:17:20|91054.7|91004.7|91054.9|91004.9|91066|91006.5|91054.7|90992.5|27
1637954250000|2021-11-26 19:17:30|91054.6|91004.6|91054.9|91004.9|91054.9|91004.9|91054.1|91004.1|10
1637954260000|2021-11-26 19:17:40|91055.5|91005.5|91056.6|91006.6|91057.2|91007.2|91055|91005|28
1637954270000|2021-11-26 19:17:50|91055.7|91005.7|91056.5|91006.5|91057.4|91007.4|91055.7|91005.7|20
1637954280000|2021-11-26 19:18:00|91055.6|91005.6|91056.8|91006.8|91056.9|91006.9|91055.6|91005.6|6
1637954290000|2021-11-26 19:18:10|91056.2|91006.2|91056.7|91006.7|91056.8|91006.8|91055.3|91005.3|14
1637954300000|2021-11-26 19:18:20|91056.9|91006.9|91056.6|91006.6|91059.4|91009.4|91055.7|91005.7|16
1637954310000|2021-11-26 19:18:30|91057.6|91007.6|91057.3|91007.3|91057.6|91007.6|91055.1|91005.1|24
1637954320000|2021-11-26 19:18:40|91054|91004|91039.9|90962.7|91065.9|91004|91029.9|90953|57
1637954330000|2021-11-26 19:18:50|91040.1|90954.8|91087.5|91001.2|91119.9|91021.4|91040.1|90954.8|60
1637954340000|2021-11-26 19:19:00|91087|91000.6|91080.2|90998.7|91099.1|91010|91074.1|90991|50
1637954350000|2021-11-26 19:19:10|91078.3|90997.4|91107.8|91008.6|91111.2|91011.9|91078.3|90997.4|47
1637954360000|2021-11-26 19:19:20|91109|91005|91111.6|91009.7|91116.8|91014.7|91108.3|91004.3|24
1637954370000|2021-11-26 19:19:30|91108.6|91017.4|91111.4|91014.4|91115|91021.8|91108.5|91009|37
1637954380000|2021-11-26 19:19:40|91110.9|91012.5|91110.8|91006.8|91110.9|91014|91108.7|91006.5|6
1637954390000|2021-11-26 19:19:50|91112.2|91008.2|91105|91014.2|91112.2|91015.1|91103.6|91005.2|21
1637954400000|2021-11-26 19:20:00|91106.3|91011.7|91105.3|91016.4|91111.6|91016.6|91104|91011.7|40
1637954410000|2021-11-26 19:20:10|91106.1|91017.9|91106.4|91018.6|91108.2|91024.1|91102.6|91015.8|35
1637954420000|2021-11-26 19:20:20|91105|91020.8|91105.4|91015.6|91105.5|91022.6|91102|91015.6|19
1637954430000|2021-11-26 19:20:30|91105.3|91020|91102|91021|91105.3|91022.5|91101.1|91016.4|14
1637954440000|2021-11-26 19:20:40|91102.2|91020.4|91103.5|91018|91103.9|91020.4|91102.2|91015.6|10
1637954450000|2021-11-26 19:20:50|91103.8|91018.2|91105.1|91017.2|91105.1|91018.2|91103.8|91016.2|11
1637954460000|2021-11-26 19:21:00|91091.9|91041.9|91073.1|91023.1|91102.2|91041.9|91069.9|91004|35
1637954470000|2021-11-26 19:21:10|91074.2|91024.2|91070.5|91020.5|91090.6|91028.8|91070|91009.9|17
1637954480000|2021-11-26 19:21:20|91071.5|91021.5|91084|91006.9|91088.9|91021.5|91070.3|91002.3|8
1637954490000|2021-11-26 19:21:30|91083.1|91007.7|91070.3|91020.3|91083.2|91021.2|91070.3|91006.7|10
1637954500000|2021-11-26 19:21:40|91070.5|91020.5|91069.3|91019.3|91080.7|91020.9|91069.3|91008|18
1637954510000|2021-11-26 19:21:50|91068.8|91018.8|91069.1|91019.1|91069.8|91019.8|91068.3|91018.3|12
1637954520000|2021-11-26 19:22:00|91069|91019|91086.8|91013.5|91086.8|91026.3|91068.9|91005.6|23
1637954530000|2021-11-26 19:22:10|91089.4|91010.2|91083.7|91011.1|91093.2|91032.9|91072.4|91008.4|37
1637954540000|2021-11-26 19:22:20|91084.3|91011.3|91090.4|91017.3|91090.4|91027.2|91071|91010.6|22
1637954550000|2021-11-26 19:22:30|91090.7|91017.5|91091.7|91011.3|91092|91017.5|91089.6|91010.8|15
1637954560000|2021-11-26 19:22:40|91092.3|91012.3|91088.6|91017.4|91092.3|91028.9|91078.4|91010.6|20
1637954570000|2021-11-26 19:22:50|91088.4|91017.1|91082.6|91032.6|91092.4|91042.4|91079.3|91015.8|12
1637954580000|2021-11-26 19:23:00|91093.1|91014.5|91082.7|91011.2|91094.5|91025.1|91071.8|91008.5|29
1637954590000|2021-11-26 19:23:10|91083.2|91011.3|91071.3|91021.3|91083.2|91022|91069.7|91010.4|17
1637954600000|2021-11-26 19:23:20|91071.4|91021.4|91070.5|91020.5|91081.8|91021.4|91070.3|91011.5|11
1637954610000|2021-11-26 19:23:30|91070.7|91020.7|91079.6|91007.4|91081.3|91021.2|91068.9|91006|13
1637954620000|2021-11-26 19:23:40|91080.1|91007|91071.6|91021.6|91080.1|91021.6|91071.6|91007|10
1637954630000|2021-11-26 19:23:50|91071.3|91021.3|91070.9|91020.9|91071.3|91021.3|91068.4|91018.4|8
1637954640000|2021-11-26 19:24:00|91070.7|91020.7|91083.5|91033.5|91084.2|91034.2|91070.6|91020.6|11
1637954650000|2021-11-26 19:24:10|91083.7|91033.7|91065.7|91015.7|91083.7|91033.7|91064.6|91014.6|14
1637954660000|2021-11-26 19:24:20|91065.6|91015.6|91064.9|91014.9|91067.6|91017.6|91064.4|91014.4|14
1637954670000|2021-11-26 19:24:30|91064.1|91014.1|91065.9|91015.9|91068.6|91018.6|91064.1|91014.1|13
1637954680000|2021-11-26 19:24:40|91066.3|91016.3|91101.6|91030|91112.3|91046.6|91066.2|91016.2|34
1637954690000|2021-11-26 19:24:50|91091.5|91041.5|91094.9|91044.9|91106.1|91047.3|91091.5|91030.1|27
1637954700000|2021-11-26 19:25:00|91095.1|91045.1|91103.3|91032.6|91103.4|91045.1|91092.9|91030.9|18
1637954710000|2021-11-26 19:25:10|91103.7|91032.4|91096.1|91046.1|91106.8|91047.7|91093.4|91029.1|21
1637954720000|2021-11-26 19:25:20|91096.5|91046.5|91092.7|91042.7|91098|91048|91092.7|91042.7|11
1637954730000|2021-11-26 19:25:30|91095|91045|91100.8|91025.5|91100.8|91045.5|91088.5|91025.5|12
1637954740000|2021-11-26 19:25:40|91088.5|91038.5|91105.3|91033.1|91105.9|91040.9|91088.5|91023.8|21
1637954750000|2021-11-26 19:25:50|91105.2|91033.6|91094.5|91044.5|91105.2|91044.8|91091.5|91024.9|39
1637954760000|2021-11-26 19:26:00|91094.7|91044.7|91095|91045|91097.4|91047.4|91094.5|91044.5|31
1637954770000|2021-11-26 19:26:10|91095.1|91045.1|91091.3|91041.3|91095.5|91045.5|91090.3|91040.3|21
1637954780000|2021-11-26 19:26:20|91091.8|91041.8|91095.6|91045.6|91096.4|91046.4|91090.5|91040.5|30
1637954790000|2021-11-26 19:26:30|91094.9|91044.9|91097.6|91047.6|91097.8|91047.8|91092.7|91042.7|17
1637954800000|2021-11-26 19:26:40|91095.7|91045.7|91095.3|91045.3|91096.1|91046.1|91094.1|91044.1|6
1637954810000|2021-11-26 19:26:50|91094.2|91044.2|91094|91044|91094.2|91044.2|91090.6|91040.6|18
1637954820000|2021-11-26 19:27:00|91094.3|91044.3|91096.6|91046.6|91097.7|91047.7|91093.6|91043.6|20
1637954830000|2021-11-26 19:27:10|91096.3|91046.3|91094.7|91044.7|91096.5|91046.5|91094.2|91044.2|16
1637954840000|2021-11-26 19:27:20|91094.4|91044.4|91092.1|91042.1|91094.7|91044.7|91091.3|91041.3|9
1637954850000|2021-11-26 19:27:30|91092.6|91042.6|91093.6|91043.6|91093.6|91043.6|91092.3|91042.3|14
1637954860000|2021-11-26 19:27:40|91092.4|91042.4|91095|91045|91095.1|91045.1|91092.4|91042.4|14
1637954870000|2021-11-26 19:27:50|91094.3|91044.3|91093.3|91043.3|91094.3|91044.3|91091.8|91041.8|10
1637954880000|2021-11-26 19:28:00|91093.6|91043.6|91092.9|91042.9|91094|91044|91092.4|91042.4|16
1637954890000|2021-11-26 19:28:10|91092.4|91042.4|91093.7|91043.7|91094.4|91044.4|91089.2|91039.2|11
1637954900000|2021-11-26 19:28:20|91092.4|91042.4|91108|91058|91108|91058|91091.2|91041.2|23
1637954910000|2021-11-26 19:28:30|91097.7|91047.7|91115.3|91041.5|91116.5|91061.5|91095|91039.1|35
1637954920000|2021-11-26 19:28:40|91111.1|91061.1|91107.8|91057.8|91112.7|91062.7|91107.5|91057.5|31
1637954930000|2021-11-26 19:28:50|91108.1|91058.1|91121.4|91071.4|91137|91077.5|91104.2|91041.7|51
1637954940000|2021-11-26 19:29:00|91121.6|91071.6|91141.1|91057.6|91141.1|91081.1|91121.3|91052.1|62
1637954950000|2021-11-26 19:29:10|91133.7|91047.2|91144.5|91068.6|91146|91084.4|91131.9|91047.2|51
1637954960000|2021-11-26 19:29:20|91144.4|91068.8|91130.2|91080.2|91148.8|91081.6|91130.2|91062.5|49
1637954970000|2021-11-26 19:29:30|91130.1|91080.1|91145|91065.6|91149.4|91081.7|91129.1|91061.4|27
1637954980000|2021-11-26 19:29:40|91143.2|91066.7|91143.2|91071.8|91146|91081.6|91130.1|91063.1|36
1637954990000|2021-11-26 19:29:50|91143.1|91071.7|91128.5|91078.5|91144.9|91083.2|91127.2|91068.1|50
1637955000000|2021-11-26 19:30:00|91128|91078|91116.9|91066.9|91138.2|91078.9|91116.9|91054.4|53
1637955010000|2021-11-26 19:30:10|91130.2|91054.6|91117.1|91067.1|91130.2|91069.7|91116.6|91054.6|14
1637955020000|2021-11-26 19:30:20|91117.9|91067.9|91116.7|91066.7|91129|91069.6|91114.2|91057.8|26
1637955030000|2021-11-26 19:30:30|91117|91067|91117.6|91067.6|91120.1|91070.1|91115.5|91065.5|22
1637955040000|2021-11-26 19:30:40|91117.4|91067.4|91118.2|91068.2|91118.8|91068.8|91116.7|91066.7|12
1637955050000|2021-11-26 19:30:50|91117.9|91067.9|91127.6|91055.6|91128.6|91068.9|91111.7|91053.9|34
1637955060000|2021-11-26 19:31:00|91127.1|91056.2|91122.6|91050.8|91127.1|91066.9|91099.5|91049.5|51
1637955070000|2021-11-26 19:31:10|91119|91049|91105.8|91055.8|91125.7|91058.4|91103.7|91048.5|23
1637955080000|2021-11-26 19:31:20|91102.9|91052.9|91103|91053|91104.8|91054.8|91102.7|91052.7|22
1637955090000|2021-11-26 19:31:30|91103.6|91053.6|91104.3|91054.3|91104.3|91054.3|91101.8|91051.8|20
1637955100000|2021-11-26 19:31:40|91104.1|91054.1|91103.3|91053.3|91115.2|91056.4|91101.2|91045.1|27
1637955110000|2021-11-26 19:31:50|91104.5|91054.5|91093.7|91043.7|91105.7|91055.7|91089.8|91039.8|42
1637955120000|2021-11-26 19:32:00|91094|91044|91100.4|91050.4|91102|91052|91094|91044|44
1637955130000|2021-11-26 19:32:10|91100.2|91050.2|91101|91051|91103.1|91053.1|91097.3|91047.3|38
1637955140000|2021-11-26 19:32:20|91101.2|91051.2|91102.3|91052.3|91105|91055|91100|91050|16
1637955150000|2021-11-26 19:32:30|91101.8|91051.8|91102.1|91052.1|91104.7|91054.7|91100|91050|34
1637955160000|2021-11-26 19:32:40|91103.1|91053.1|91103.5|91053.5|91103.7|91053.7|91100.6|91050.6|7
1637955170000|2021-11-26 19:32:50|91104.1|91054.1|91102.9|91052.9|91104.1|91054.1|91100.9|91050.9|23
1637955180000|2021-11-26 19:33:00|91102.8|91052.8|91100.3|91050.3|91106.2|91056.2|91100.2|91050.2|20
1637955190000|2021-11-26 19:33:10|91100.2|91050.2|91114.7|91064.7|91130.7|91072.5|91099.8|91035.5|36
1637955200000|2021-11-26 19:33:20|91116.4|91066.4|91114.4|91064.4|91117.1|91067.1|91113.1|91063.1|14
1637955210000|2021-11-26 19:33:30|91114.1|91064.1|91114.3|91064.3|91115.6|91065.6|91112.9|91062.9|14
1637955220000|2021-11-26 19:33:40|91113.7|91063.7|91111.3|91061.3|91115.5|91065.5|91110.5|91060.5|15
1637955230000|2021-11-26 19:33:50|91111.6|91061.6|91113|91063|91114.3|91064.3|91111.6|91061.6|11
1637955240000|2021-11-26 19:34:00|91112.2|91062.2|91112.1|91062.1|91113.8|91063.8|91111.4|91061.4|17
1637955250000|2021-11-26 19:34:10|91112.2|91062.2|91112.1|91062.1|91115.4|91065.4|91111.1|91061.1|30
1637955260000|2021-11-26 19:34:20|91112.9|91062.9|91135.6|91085.6|91135.6|91085.6|91112.1|91062.1|20
1637955270000|2021-11-26 19:34:30|91134.5|91084.5|91138.7|91088.7|91139.5|91089.5|91134.2|91084.2|18
1637955280000|2021-11-26 19:34:40|91140.6|91090.6|91140.4|91090.4|91140.6|91090.6|91138.7|91088.7|22
1637955290000|2021-11-26 19:34:50|91140.3|91090.3|91140.8|91090.8|91140.8|91090.8|91138.8|91088.8|15
1637955300000|2021-11-26 19:35:00|91141|91091|91137.6|91087.6|91141|91091|91137.6|91087.6|14
1637955310000|2021-11-26 19:35:10|91137.4|91087.4|91140.8|91090.8|91143.6|91093.6|91136.5|91086.5|14
1637955320000|2021-11-26 19:35:20|91138.4|91088.4|91140.8|91090.8|91140.8|91090.8|91138.4|91088.4|15
1637955330000|2021-11-26 19:35:30|91139.9|91089.9|91138.6|91088.6|91140.3|91090.3|91138|91088|8
1637955340000|2021-11-26 19:35:40|91139.1|91089.1|91139|91089|91139.4|91089.4|91137.9|91087.9|13
1637955350000|2021-11-26 19:35:50|91139.2|91089.2|91140.1|91090.1|91140.2|91090.2|91139.2|91089.2|19
1637955360000|2021-11-26 19:36:00|91139.9|91089.9|91131.5|91081.5|91139.9|91089.9|91129.4|91079.4|23
1637955370000|2021-11-26 19:36:10|91133.5|91083.5|91133.1|91083.1|91133.5|91083.5|91130.4|91080.4|11
1637955380000|2021-11-26 19:36:20|91134.3|91084.3|91132.5|91082.5|91134.3|91084.3|91131.2|91081.2|19
1637955390000|2021-11-26 19:36:30|91133|91083|91131.8|91081.8|91133.3|91083.3|91131.1|91081.1|13
1637955400000|2021-11-26 19:36:40|91143.1|91070.8|91130|91080|91143.1|91082|91130|91070.6|15
1637955410000|2021-11-26 19:36:50|91130.3|91080.3|91129.8|91079.8|91131.1|91081.1|91129.5|91079.5|11
1637955420000|2021-11-26 19:37:00|91129.4|91079.4|91129.1|91079.1|91130.2|91080.2|91128.5|91078.5|24
1637955430000|2021-11-26 19:37:10|91129.2|91079.2|91129.4|91079.4|91129.8|91079.8|91128.4|91078.4|8
1637955440000|2021-11-26 19:37:20|91130.3|91080.3|91129.4|91079.4|91130.3|91080.3|91128.6|91078.6|14
1637955450000|2021-11-26 19:37:30|91129.5|91079.5|91125.7|91075.7|91129.5|91079.5|91124.3|91074.3|24
1637955460000|2021-11-26 19:37:40|91124.3|91074.3|91125.8|91075.8|91126.2|91076.2|91122.7|91072.7|19
1637955470000|2021-11-26 19:37:50|91125.1|91075.1|91120.7|91070.7|91126.2|91076.2|91119.7|91069.7|21
1637955480000|2021-11-26 19:38:00|91120.8|91070.8|91120.4|91070.4|91121.4|91071.4|91118.4|91068.4|48
1637955490000|2021-11-26 19:38:10|91121|91071|91117.4|91067.4|91121.2|91071.2|91114.7|91064.7|41
1637955500000|2021-11-26 19:38:20|91117|91067|91115.8|91038.7|91118.7|91068.7|91100.7|91035.9|19
1637955510000|2021-11-26 19:38:30|91106.9|91027.1|91120.5|91041.9|91121|91057.7|91106.2|91027.1|42
1637955520000|2021-11-26 19:38:40|91119.3|91044.2|91121.8|91041.6|91124|91056.9|91106.9|91038.5|29
1637955530000|2021-11-26 19:38:50|91121|91042.5|91129.4|91042.4|91131.7|91051.7|91118.6|91031.4|28
1637955540000|2021-11-26 19:39:00|91128.2|91043.7|91129.3|91038|91134.5|91049.4|91127.5|91033.6|25
1637955550000|2021-11-26 19:39:10|91132.9|91033.6|91122.1|91039.4|91132.9|91042.4|91120.3|91033.3|12
1637955560000|2021-11-26 19:39:20|91122.4|91040.9|91125.4|91039.8|91128.4|91045.1|91122.4|91038.7|19
1637955570000|2021-11-26 19:39:30|91125.7|91039.4|91126.1|91045|91130.2|91046.4|91122.8|91036.6|24
1637955580000|2021-11-26 19:39:40|91126.7|91044.5|91110.9|91060.9|91130.4|91060.9|91110.7|91041|21
1637955590000|2021-11-26 19:39:50|91111.4|91061.4|91122.6|91041.4|91128.3|91063.1|91100.8|91034.8|24
1637955600000|2021-11-26 19:40:00|91122.9|91041.8|91118.4|91035.6|91126.5|91059.1|91109.1|91033.3|26
1637955610000|2021-11-26 19:40:10|91119.8|91035.4|91143.6|91050.6|91144.7|91054.1|91119.8|91034.4|36
1637955620000|2021-11-26 19:40:20|91142.3|91051.9|91145.6|91050.5|91148.7|91052.6|91139.9|91046.2|22
1637955630000|2021-11-26 19:40:30|91136.5|91054.3|91140.1|91055.3|91140.1|91055.3|91133.8|91052.6|14
1637955640000|2021-11-26 19:40:40|91142.1|91053.9|91142.2|91051.7|91144|91071|91121|91051.7|19
1637955650000|2021-11-26 19:40:50|91142.3|91053.2|91140.9|91064.2|91145.4|91065.4|91138.9|91053.2|26
1637955660000|2021-11-26 19:41:00|91140.8|91064.5|91125.4|91032.4|91146.2|91064.5|91121.9|91031.2|40
1637955670000|2021-11-26 19:41:10|91124.1|91033.5|91119.2|91034.3|91126.6|91036.5|91118.6|91028.7|23
1637955680000|2021-11-26 19:41:20|91119.3|91034.2|91118.7|91039.5|91119.3|91043.1|91117.3|91033.5|15
1637955690000|2021-11-26 19:41:30|91118.9|91039.3|91114.3|91038.4|91123.2|91056|91103.6|91034.6|46
1637955700000|2021-11-26 19:41:40|91114.5|91036.3|91103.1|91032.6|91121.1|91053.2|91091.3|91031.7|52
1637955710000|2021-11-26 19:41:50|91103.6|91032.9|91113.9|91041.8|91121.5|91059.5|91094.9|91029.4|66
1637955720000|2021-11-26 19:42:00|91114|91041|91124.2|91074.2|91138.9|91080.9|91102.7|91041|39
1637955730000|2021-11-26 19:42:10|91123.8|91073.8|91117.8|91067.8|91129.4|91079.4|91117.8|91058.1|50
1637955740000|2021-11-26 19:42:20|91117.9|91067.9|91121.1|91071.1|91138|91077.1|91117.9|91052.1|56
1637955750000|2021-11-26 19:42:30|91120.6|91070.6|91112.2|91062.2|91137.4|91071.7|91112.2|91057|45
1637955760000|2021-11-26 19:42:40|91112.3|91062.3|91114.3|91064.3|91128|91065.5|91112.3|91045.1|51
1637955770000|2021-11-26 19:42:50|91114.2|91064.2|91112.9|91062.9|91123.8|91065.2|91112.9|91052.4|58
1637955780000|2021-11-26 19:43:00|91123.7|91052.4|91122.3|91050|91126.5|91064|91111.1|91047.3|50
1637955790000|2021-11-26 19:43:10|91122.1|91049.5|91121.6|91046|91122.1|91060.9|91109.3|91045.9|38
1637955800000|2021-11-26 19:43:20|91121.5|91045.7|91119.6|91048|91122.4|91048.1|91119.4|91045.7|29
1637955810000|2021-11-26 19:43:30|91118.8|91048.4|91106.6|91056.6|91128.8|91060.2|91105.7|91039.8|41
1637955820000|2021-11-26 19:43:40|91109|91059|91132.7|91057.1|91137.1|91064.1|91109|91044.5|63
1637955830000|2021-11-26 19:43:50|91135.1|91072.8|91131.8|91061.6|91135.1|91073.5|91119.8|91060.1|44
1637955840000|2021-11-26 19:44:00|91121.4|91071.4|91120.9|91070.9|91132.8|91075.8|91120.6|91060.4|33
1637955850000|2021-11-26 19:44:10|91122.8|91072.8|91117.2|91067.2|91132.8|91075|91117.2|91053.5|32
1637955860000|2021-11-26 19:44:20|91112.4|91062.4|91121.1|91045.9|91128|91062.4|91104.5|91038.9|57
1637955870000|2021-11-26 19:44:30|91119|91045.5|91114.2|91044.1|91123.1|91055|91104.9|91041.5|57
1637955880000|2021-11-26 19:44:40|91111.3|91061.3|91122.8|91048.5|91124|91061.3|91106.4|91047.1|28
1637955890000|2021-11-26 19:44:50|91113.1|91063.1|91122.4|91051.4|91124.7|91064.6|91108.5|91042.3|30
1637955900000|2021-11-26 19:45:00|91122.3|91052|91108.6|91058.6|91123.6|91062.3|91106.8|91049.7|38
1637955910000|2021-11-26 19:45:10|91108.7|91058.7|91106|91056|91123|91058.7|91106|91038.6|35
1637955920000|2021-11-26 19:45:20|91105.5|91055.5|91122.5|91045.9|91124.6|91061|91104.8|91045.1|19
1637955930000|2021-11-26 19:45:30|91109.5|91059.5|91105|91029.2|91118.3|91059.9|91103.3|91029.1|44
1637955940000|2021-11-26 19:45:40|91105.1|91029.3|91116.8|91066.8|91135.9|91066.8|91102.6|91029.3|35
1637955950000|2021-11-26 19:45:50|91125.3|91055.3|91157.7|91072.9|91159.6|91090.5|91115.4|91050.9|35
1637955960000|2021-11-26 19:46:00|91158.6|91073.8|91135.5|91061.5|91158.6|91078.9|91125.7|91050|34
1637955970000|2021-11-26 19:46:10|91137.9|91060.4|91139.7|91060.4|91150.3|91060.4|91137.9|91051.2|19
1637955980000|2021-11-26 19:46:20|91135.9|91060|91138.2|91055.6|91140.4|91060|91135.9|91055.1|10
1637955990000|2021-11-26 19:46:30|91139.7|91056|91123.5|91073.5|91149.9|91073.6|91123.5|91051.8|19
1637956000000|2021-11-26 19:46:40|91142|91058|91141.8|91057|91151.7|91058|91140.2|91052.2|12
1637956010000|2021-11-26 19:46:50|91143.7|91057.5|91125.9|91044.1|91145.8|91060|91120.3|91041.9|36
1637956020000|2021-11-26 19:47:00|91124.2|91043.3|91145.2|91067|91147.3|91078.3|91107.2|91043.3|46
1637956030000|2021-11-26 19:47:10|91150.9|91063.2|91141.4|91067.7|91150.9|91069.4|91134.7|91057.7|31
1637956040000|2021-11-26 19:47:20|91141.6|91067.8|91145.4|91069.7|91148.7|91070.4|91141|91067.8|33
1637956050000|2021-11-26 19:47:30|91145.5|91068.5|91134.2|91084.2|91145.5|91084.2|91130.7|91068.5|26
1637956060000|2021-11-26 19:47:40|91134.1|91084.1|91133.2|91083.2|91134.2|91084.2|91132.4|91082.4|14
1637956070000|2021-11-26 19:47:50|91134.3|91084.3|91148.7|91071.9|91153.8|91084.3|91134.3|91071.3|14
1637956080000|2021-11-26 19:48:00|91132.8|91082.8|91152|91076.5|91160.8|91087.7|91132.7|91076.5|22
1637956090000|2021-11-26 19:48:10|91150.5|91077|91153.6|91074.9|91158.3|91086.7|91135.8|91073.3|22
1637956100000|2021-11-26 19:48:20|91152.6|91075.2|91152.6|91079.8|91157.4|91089.2|91137.4|91075.2|14
1637956110000|2021-11-26 19:48:30|91152.1|91080|91158.6|91076.1|91161.9|91080|91149.7|91072.3|20
1637956120000|2021-11-26 19:48:40|91158|91075.6|91119|91048.5|91158|91081.5|91103.3|91045.7|29
1637956130000|2021-11-26 19:48:50|91109.3|91059.3|91106.2|91056.2|91123.5|91059.7|91105|91043.6|43
1637956140000|2021-11-26 19:49:00|91106.8|91056.8|91108.7|91058.7|91118.3|91059.2|91106.7|91047.1|29
1637956150000|2021-11-26 19:49:10|91105.9|91055.9|91110.4|91060.4|91110.5|91060.5|91105.5|91055.5|23
1637956160000|2021-11-26 19:49:20|91112|91062|91109.9|91059.9|91140.8|91062.1|91109|91037.9|17
1637956170000|2021-11-26 19:49:30|91109.7|91059.7|91110.8|91060.8|91111.5|91061.5|91108.9|91058.9|20
1637956180000|2021-11-26 19:49:40|91111.5|91061.5|91105.9|91055.9|91112.5|91062.5|91105.9|91055.9|11
1637956190000|2021-11-26 19:49:50|91102.8|91052.8|91101.5|91051.5|91117.5|91053.5|91093.4|91043.4|30
1637956200000|2021-11-26 19:50:00|91101.8|91051.8|91099.3|91049.3|91103.4|91053.4|91098.8|91048.8|44
1637956210000|2021-11-26 19:50:10|91099.2|91049.2|91109|91059|91110.2|91060.2|91099.1|91049.1|32
1637956220000|2021-11-26 19:50:20|91109.1|91059.1|91111.8|91061.8|91130.1|91061.8|91108.3|91051.1|34
1637956230000|2021-11-26 19:50:30|91110.3|91060.3|91101.5|91051.5|91111.7|91061.7|91101.5|91051.5|34
1637956240000|2021-11-26 19:50:40|91101.4|91051.4|91117.2|91042.7|91119.5|91055.2|91099.2|91039.1|40
1637956250000|2021-11-26 19:50:50|91116.8|91044.4|91116.2|91045.9|91116.8|91054.9|91103.2|91043.2|21
1637956260000|2021-11-26 19:51:00|91104.1|91054.1|91096.2|91020.5|91106|91056|91084.1|91015|34
1637956270000|2021-11-26 19:51:10|91099.8|91020.9|91086.6|91036.6|91103.5|91037.5|91084.3|91017.6|45
1637956280000|2021-11-26 19:51:20|91086.5|91036.5|91113.2|91063.2|91126|91064.2|91085.8|91022.6|41
1637956290000|2021-11-26 19:51:30|91124.4|91053.2|91103.6|91053.6|91126.2|91065.1|91103.1|91049.5|41
1637956300000|2021-11-26 19:51:40|91102.6|91052.6|91104|91054|91105.7|91055.7|91102.5|91052.5|14
1637956310000|2021-11-26 19:51:50|91103.8|91053.8|91105.1|91055.1|91115.7|91056|91103.7|91045|24
1637956320000|2021-11-26 19:52:00|91115.6|91045|91107.6|91057.6|91115.6|91058|91103.7|91045|11
1637956330000|2021-11-26 19:52:10|91106.8|91056.8|91107.1|91057.1|91108.1|91058.1|91106.8|91056.8|8
1637956340000|2021-11-26 19:52:20|91106.2|91056.2|91106|91056|91107|91057|91104.8|91054.8|15
1637956350000|2021-11-26 19:52:30|91104.8|91054.8|91103.6|91053.6|91105.9|91055.9|91102.2|91052.2|21
1637956360000|2021-11-26 19:52:40|91104.4|91054.4|91124.6|91050.9|91126.8|91060.2|91104|91050.9|22
1637956370000|2021-11-26 19:52:50|91113.1|91063.1|91113.8|91063.8|91126.6|91064.1|91108.4|91052.7|32
1637956380000|2021-11-26 19:53:00|91112.6|91062.6|91109.8|91059.8|91113.6|91063.6|91109.6|91059.6|21
1637956390000|2021-11-26 19:53:10|91107.6|91057.6|91108.5|91058.5|91112.1|91062.1|91107.5|91057.5|16
1637956400000|2021-11-26 19:53:20|91110.9|91060.9|91114.9|91064.9|91114.9|91064.9|91110.9|91060.9|14
1637956410000|2021-11-26 19:53:30|91112.9|91062.9|91116.3|91066.3|91117.2|91067.2|91111.6|91061.6|12
1637956420000|2021-11-26 19:53:40|91116.5|91066.5|91128|91052.6|91128.3|91066.7|91116.5|91051.1|9
1637956430000|2021-11-26 19:53:50|91127.7|91052.8|91115.6|91065.6|91127.7|91067.4|91113.3|91052.8|22
1637956440000|2021-11-26 19:54:00|91116|91066|91089.4|91039.4|91116.9|91066.9|91084.1|91034.1|37
1637956450000|2021-11-26 19:54:10|91090.2|91040.2|91102.9|91027.4|91108.2|91040.6|91087.1|91025.3|48
1637956460000|2021-11-26 19:54:20|91099.6|91029.2|91088.5|91038.5|91103.6|91040.1|91088.5|91028.1|17
1637956470000|2021-11-26 19:54:30|91088.6|91038.6|91088.3|91038.3|91100.3|91039.4|91088|91030.3|15
1637956480000|2021-11-26 19:54:40|91088.2|91038.2|91125.7|91034.8|91129.9|91040.4|91088.1|91030.3|38
1637956490000|2021-11-26 19:54:50|91125.6|91034.9|91153.3|91049.3|91161.2|91057.2|91122.4|91034.6|52
1637956500000|2021-11-26 19:55:00|91150.6|91046.6|91161.4|91057.4|91164.8|91060.8|91137.9|91045.3|58
1637956510000|2021-11-26 19:55:10|91164.2|91060.2|91169.6|91065.6|91171|91067|91158.6|91054.6|38
1637956520000|2021-11-26 19:55:20|91172.8|91068.8|91174.3|91070.3|91180.8|91076.8|91165.5|91065.4|51
1637956530000|2021-11-26 19:55:30|91174.7|91070.7|91182.2|91078.2|91184.2|91080.2|91152.6|91064.3|58
1637956540000|2021-11-26 19:55:40|91181.3|91077.3|91181.6|91077.6|91194.8|91090.8|91160.2|91064.8|68
1637956550000|2021-11-26 19:55:50|91176.8|91072.8|91186.4|91082.4|91193.5|91093.6|91168.2|91066.6|61
1637956560000|2021-11-26 19:56:00|91182.5|91078.5|91172.8|91068.8|91190.2|91086.2|91157.9|91053.9|59
1637956570000|2021-11-26 19:56:10|91170.1|91066.1|91138.5|91034.5|91175.1|91071.1|91137.4|91033.4|45
1637956580000|2021-11-26 19:56:20|91138.4|91034.4|91133.1|91029.1|91138.7|91034.7|91127.7|91023.7|44
1637956590000|2021-11-26 19:56:30|91133.6|91029.6|91135.7|91031.7|91137.7|91033.7|91132.9|91028.9|39
1637956600000|2021-11-26 19:56:40|91135|91031|91140.5|91036.5|91140.5|91036.5|91134.8|91030.8|34
1637956610000|2021-11-26 19:56:50|91140.3|91036.3|91144.3|91040.3|91145.5|91041.5|91136.1|91032.1|31
1637956620000|2021-11-26 19:57:00|91143.1|91039.1|91140.8|91036.8|91144.4|91040.4|91138.4|91034.4|20
1637956630000|2021-11-26 19:57:10|91141.3|91037.3|91144.9|91040.9|91151.2|91047.2|91141.3|91037.3|33
1637956640000|2021-11-26 19:57:20|91144.4|91040.4|91148.7|91044.7|91150.3|91046.3|91140.7|91036.7|26
1637956650000|2021-11-26 19:57:30|91149|91045|91140.7|91036.7|91150.1|91046.1|91137.2|91033.2|48
1637956660000|2021-11-26 19:57:40|91157.9|91053.9|91168|91064|91174.1|91070.1|91157.9|91053.9|40
1637956670000|2021-11-26 19:57:50|91170|91066|91160.2|91056.2|91170|91066|91154.2|91050.2|45
1637956680000|2021-11-26 19:58:00|91161.6|91057.6|91170.7|91066.7|91173.5|91069.5|91161.5|91057.5|61
1637956690000|2021-11-26 19:58:10|91171.2|91067.2|91164.8|91060.8|91171.2|91067.2|91161.9|91057.9|48
1637956700000|2021-11-26 19:58:20|91165|91061|91170.7|91066.7|91173.5|91069.5|91162.1|91058.1|40
1637956710000|2021-11-26 19:58:30|91173.8|91069.8|91169.9|91065.9|91177|91073|91163.8|91059.8|50
1637956720000|2021-11-26 19:58:40|91173.7|91069.7|91162.8|91058.8|91173.7|91069.7|91156.8|91052.8|30
1637956730000|2021-11-26 19:58:50|91157.8|91053.8|91167.1|91063.1|91170.4|91066.4|91157.8|91053.8|26
1637956740000|2021-11-26 19:59:00|91165.4|91061.4|91164.7|91060.7|91170.5|91066.5|91161.4|91057.4|36
1637956750000|2021-11-26 19:59:10|91164.2|91060.2|91165.3|91061.3|91168.8|91064.8|91159.4|91055.4|41
1637956760000|2021-11-26 19:59:20|91163.7|91059.7|91155.7|91051.7|91166.5|91062.5|91155.7|91051.7|38
1637956770000|2021-11-26 19:59:30|91156.5|91052.5|91160.8|91056.8|91164.3|91060.3|91156.5|91052.5|36
1637956780000|2021-11-26 19:59:40|91161|91057|91172.2|91068.2|91179.2|91075.2|91161|91057|62
1637956790000|2021-11-26 19:59:50|91170.3|91066.3|91178.4|91074.4|91182.4|91078.4|91167.3|91063.3|49
1637956800000|2021-11-26 20:00:00|91177.4|91073.4|91169.9|91065.9|91177.4|91073.4|91167.8|91063.8|36
1637956810000|2021-11-26 20:00:10|91169.5|91065.5|91168.1|91064.1|91174.3|91070.3|91164.7|91060.7|36
1637956820000|2021-11-26 20:00:20|91167.9|91063.9|91169.2|91065.2|91175.8|91071.8|91167.9|91063.9|33
1637956830000|2021-11-26 20:00:30|91168.1|91064.1|91172|91068|91176.2|91072.2|91168|91064|34
1637956840000|2021-11-26 20:00:40|91173.2|91069.2|91182.1|91078.1|91186.8|91082.8|91167|91063|44
1637956850000|2021-11-26 20:00:50|91182|91078|91181.2|91077.7|91184.8|91080.8|91179|91076.3|34
1637956860000|2021-11-26 20:01:00|91181|91077.5|91184.8|91081.8|91188.9|91091.7|91175.5|91074.6|47
1637956870000|2021-11-26 20:01:10|91185.8|91082.9|91184.4|91080.6|91188.3|91084.7|91177.8|91077|46
1637956880000|2021-11-26 20:01:20|91183.1|91079.1|91180.5|91083.3|91187.7|91084|91178.9|91078.9|49
1637956890000|2021-11-26 20:01:30|91182.3|91080|91174.5|91070.5|91184.6|91082.8|91171.5|91067.5|49
1637956900000|2021-11-26 20:01:40|91176.4|91072.4|91173.3|91069.3|91180.2|91076.2|91170.8|91066.8|33
1637956910000|2021-11-26 20:01:50|91171.5|91067.5|91168.8|91064.8|91175.4|91071.4|91168.8|91064.8|50
1637956920000|2021-11-26 20:02:00|91169.1|91065.1|91179.4|91075.4|91179.5|91075.5|91165.9|91061.9|41
1637956930000|2021-11-26 20:02:10|91178.1|91074.1|91173.5|91069.5|91181.8|91077.8|91168.4|91064.4|38
1637956940000|2021-11-26 20:02:20|91171.7|91067.7|91173.1|91069.1|91182.5|91078.5|91170.5|91066.5|50
1637956950000|2021-11-26 20:02:30|91181.4|91077.4|91177.1|91073.1|91183.1|91079.1|91173.8|91069.8|40
1637956960000|2021-11-26 20:02:40|91176.2|91072.2|91174|91070|91177.9|91073.9|91172.1|91068.1|34
1637956970000|2021-11-26 20:02:50|91174.2|91070.2|91174.5|91070.5|91177.7|91073.7|91171|91067|28
1637956980000|2021-11-26 20:03:00|91174.7|91070.7|91167.6|91063.6|91176.5|91072.5|91167.6|91063.6|40
1637956990000|2021-11-26 20:03:10|91168.3|91064.3|91171.6|91067.6|91178.2|91074.2|91168.3|91064.3|35
1637957000000|2021-11-26 20:03:20|91171|91067|91172.5|91068.5|91173.8|91069.8|91169.3|91065.3|17
1637957010000|2021-11-26 20:03:30|91172.3|91068.3|91188.2|91084.2|91188.5|91084.5|91171.5|91067.5|42
1637957020000|2021-11-26 20:03:40|91189.6|91085.6|91188|91084|91191|91087|91187.6|91083.6|36
1637957030000|2021-11-26 20:03:50|91188.3|91084.3|91180|91076|91191.8|91099|91155.1|91068.6|49
1637957040000|2021-11-26 20:04:00|91179.4|91075.4|91179.1|91075.1|91186.2|91082.2|91174.2|91070.2|26
1637957050000|2021-11-26 20:04:10|91178.8|91074.8|91171.7|91067.7|91183.7|91079.7|91171.7|91067.7|23
1637957060000|2021-11-26 20:04:20|91173.7|91069.7|91168.6|91064.6|91174.2|91070.2|91166.2|91062.2|30
1637957070000|2021-11-26 20:04:30|91168.5|91064.5|91169.2|91065.2|91173.1|91069.1|91162.1|91058.1|32
1637957080000|2021-11-26 20:04:40|91167.8|91063.8|91162|91058|91172|91068|91158.4|91054.4|27
1637957090000|2021-11-26 20:04:50|91160.7|91056.7|91162.9|91058.9|91164|91060|91156.5|91052.5|22
1637957100000|2021-11-26 20:05:00|91164|91060|91148.1|91044.1|91164|91060|91145.5|91041.5|21
1637957110000|2021-11-26 20:05:10|91142.9|91038.9|91135.3|91031.3|91142.9|91038.9|91135.3|91031.3|20
1637957120000|2021-11-26 20:05:20|91136.3|91032.3|91138.8|91034.8|91139.6|91035.6|91136.3|91032.3|16
1637957130000|2021-11-26 20:05:30|91139.2|91035.2|91142.7|91038.7|91143.6|91039.6|91139.2|91035.2|21
1637957140000|2021-11-26 20:05:40|91157.5|91053.5|91146|91042|91157.5|91070.2|91119.7|91042|24
1637957150000|2021-11-26 20:05:50|91145.8|91041.8|91146.6|91042.6|91146.6|91055.1|91134.2|91038.9|9
1637957160000|2021-11-26 20:06:00|91149.6|91045.6|91136.5|91032.5|91149.6|91045.6|91125.9|91028.6|15
1637957170000|2021-11-26 20:06:10|91130.5|91026.5|91125.2|91051.4|91153.2|91056.1|91125.2|91025.5|30
1637957180000|2021-11-26 20:06:20|91134.6|91055.4|91144.3|91040.3|91156.3|91057.3|91105.4|91030.9|26
1637957190000|2021-11-26 20:06:30|91144.8|91040.8|91145.2|91046.9|91145.2|91046.9|91138.6|91035.7|18
1637957200000|2021-11-26 20:06:40|91143.3|91049.8|91148.1|91067.6|91156.9|91068.7|91125.6|91035.2|23
1637957210000|2021-11-26 20:06:50|91157.3|91046.7|91161.1|91057.1|91161.1|91058.7|91147.1|91045.2|21
1637957220000|2021-11-26 20:07:00|91160.9|91056.9|91145.5|91049.6|91163.4|91059.4|91135.9|91040.5|46
1637957230000|2021-11-26 20:07:10|91147.6|91047.2|91163.1|91059.1|91172.2|91068.2|91137.3|91045.1|38
1637957240000|2021-11-26 20:07:20|91167.6|91063.6|91157.6|91053.6|91170.5|91066.5|91155.9|91051.9|53
1637957250000|2021-11-26 20:07:30|91154|91050|91153.2|91049.2|91170.1|91066.1|91145.8|91041.8|44
1637957260000|2021-11-26 20:07:40|91144.4|91040.4|91138.9|91034.9|91145.8|91041.8|91138|91034|24
1637957270000|2021-11-26 20:07:50|91138.4|91034.4|91131.5|91027.5|91139.4|91035.4|91124.4|91020.4|29
1637957280000|2021-11-26 20:08:00|91124.4|91020.4|91116|91012|91131.1|91027.1|91115.9|91011.9|23
1637957290000|2021-11-26 20:08:10|91123.3|91019.3|91112.3|91008.3|91123.3|91019.3|91109.2|91005.2|25
1637957300000|2021-11-26 20:08:20|91112.7|91008.7|91107.3|91003.3|91120.8|91016.8|91099|90995|28
1637957310000|2021-11-26 20:08:30|91109.4|91005.4|91108.9|91004.9|91126.6|91022.6|91108.9|91004.9|30
1637957320000|2021-11-26 20:08:40|91110.3|91006.3|91116.7|91012.7|91121.3|91017.3|91110.3|91006.3|25
1637957330000|2021-11-26 20:08:50|91116.1|91012.1|91135.8|91031.8|91136.5|91032.5|91112.1|91008.1|26
1637957340000|2021-11-26 20:09:00|91137.5|91033.5|91160|91056|91160|91056|91130.8|91026.8|25
1637957350000|2021-11-26 20:09:10|91157.3|91053.3|91164.8|91060.8|91164.8|91060.8|91157|91053|20
1637957360000|2021-11-26 20:09:20|91163.8|91059.8|91148.7|91044.7|91164.5|91060.5|91142.7|91038.7|35
1637957370000|2021-11-26 20:09:30|91149.8|91045.8|91156.5|91052.5|91159.6|91055.6|91149.8|91045.8|38
1637957380000|2021-11-26 20:09:40|91153.4|91049.4|91148.1|91044.1|91169.3|91065.3|91147.5|91043.5|32
1637957390000|2021-11-26 20:09:50|91148|91044|91164.7|91060.7|91170.4|91066.4|91146.3|91042.3|18
1637957400000|2021-11-26 20:10:00|91165.4|91061.4|91168.6|91064.6|91173.6|91069.6|91163.1|91059.1|26
1637957410000|2021-11-26 20:10:10|91169.1|91065.1|91169.1|91065.1|91172.4|91068.4|91163.1|91059.1|26
1637957420000|2021-11-26 20:10:20|91168.5|91064.5|91153.7|91049.7|91170.5|91066.5|91140.6|91036.6|31
1637957430000|2021-11-26 20:10:30|91146.3|91042.3|91120.8|91016.8|91153.7|91049.7|91118.8|91014.8|22
1637957440000|2021-11-26 20:10:40|91118.7|91014.7|91121.4|91017.4|91127.8|91023.8|91118.6|91014.6|35
1637957450000|2021-11-26 20:10:50|91122.5|91018.5|91121.3|91017.3|91122.5|91018.5|91118.7|91014.7|25
1637957460000|2021-11-26 20:11:00|91121.1|91017.1|91123.1|91019.1|91123.3|91019.3|91120|91016|40
1637957470000|2021-11-26 20:11:10|91123.9|91019.9|91039|90935|91133.2|91029.2|91039|90935|28
1637957480000|2021-11-26 20:11:20|91035.7|90931.7|91028.6|90924.6|91035.7|90931.7|91021.7|90917.7|7
1637957490000|2021-11-26 20:11:30|91027.3|90923.3|91033.3|90929.3|91062.3|90958.3|91019.4|90915.4|17
1637957500000|2021-11-26 20:11:40|91038.9|90934.9|91038.7|90934.7|91046.8|90942.8|91032.9|90928.9|15
1637957510000|2021-11-26 20:11:50|91069.1|90965.1|91046.8|90942.8|91072.6|90968.6|91036.6|90932.6|18
1637957520000|2021-11-26 20:12:00|91045.3|90941.3|91016.3|90912.3|91045.3|90941.3|91012.2|90908.2|20
1637957530000|2021-11-26 20:12:10|91015.7|90911.7|91018.6|90914.6|91039|90935|91011.9|90907.9|14
1637957540000|2021-11-26 20:12:20|91021.5|90917.5|91015.9|90911.9|91021.7|90917.7|91009.4|90905.4|18
1637957550000|2021-11-26 20:12:30|91016|90912|91046.2|90942.2|91050.8|90946.8|91015.5|90911.5|25
1637957560000|2021-11-26 20:12:40|91038.2|90934.2|91039.3|90935.3|91039.6|90935.6|91021.2|90917.2|27
1637957570000|2021-11-26 20:12:50|91036.7|90932.7|91046.3|90942.3|91057.7|90953.7|91023.9|90919.9|26
1637957580000|2021-11-26 20:13:00|91046.5|90942.5|91042.6|90938.6|91046.7|90942.7|91026.5|90922.5|15
1637957590000|2021-11-26 20:13:10|91039.4|90935.4|91064.8|90960.8|91064.8|90960.8|91039.2|90935.2|18
1637957600000|2021-11-26 20:13:20|91072.9|90968.9|91037.9|90933.9|91072.9|90968.9|91026.7|90922.7|19
1637957610000|2021-11-26 20:13:30|91039.6|90935.6|91042.9|90938.9|91045.1|90941.1|91039.6|90935.6|12
1637957620000|2021-11-26 20:13:40|91044|90940|91050.6|90946.6|91050.6|90946.6|91026|90922|15
1637957630000|2021-11-26 20:13:50|91044.6|90940.6|91027.3|90923.3|91049.1|90945.1|91013.2|90909.2|14
1637957640000|2021-11-26 20:14:00|91031.9|90927.9|91064|90960|91077.9|90973.9|91027.9|90923.9|20
1637957650000|2021-11-26 20:14:10|91063.9|90959.9|91106.4|91002.4|91133|91029|91057|90953|23
1637957660000|2021-11-26 20:14:20|91106|91002|91149.3|91045.3|91149.3|91045.3|91099.5|90995.5|32
1637957670000|2021-11-26 20:14:30|91149.2|91045.2|91055.3|90951.3|91149.2|91045.2|91055.3|90951.3|20
1637957680000|2021-11-26 20:14:40|91058.1|90954.1|91062.1|90958.1|91062.1|90958.1|91052.5|90948.5|15
1637957690000|2021-11-26 20:14:50|91057.5|90953.5|91052.3|90948.3|91085.7|90981.7|91052.3|90948.3|27
1637957700000|2021-11-26 20:15:00|91052.8|90948.8|91055.6|90951.6|91055.6|90951.6|91052.8|90948.8|10
1637957710000|2021-11-26 20:15:10|91076|90972|91106.5|91002.5|91197.8|91093.8|91076|90972|42
1637957760000|2021-11-26 20:16:00|91072.5|90968.5|91055|90951|91072.5|90968.5|91054.8|90950.8|9
1637957770000|2021-11-26 20:16:10|91056.5|90952.5|91060|90956|91084.3|90980.3|91054.2|90950.2|14
1637957780000|2021-11-26 20:16:20|91065.2|90961.2|91113.6|91009.6|91121.3|91017.3|91060.7|90956.7|10
1637957790000|2021-11-26 20:16:30|91107.6|91003.6|91095.9|90991.9|91131.6|91027.6|91095.9|90991.9|4
1637957800000|2021-11-26 20:16:40|91101|90997|91045.9|90941.9|91131.6|91027.6|91045.9|90941.9|6
1637957810000|2021-11-26 20:16:50|91037.3|90933.3|91038.5|90934.5|91038.5|90934.5|91037.3|90933.3|2
1637957820000|2021-11-26 20:17:00|91134.9|91030.9|91143.6|91039.6|91146.6|91042.6|91122|91018|6
1637957830000|2021-11-26 20:17:10|91147.4|91043.4|91090.6|90986.6|91147.4|91043.4|91088.8|90984.8|9
1637957840000|2021-11-26 20:17:20|91075.4|90971.4|91079.9|90975.9|91124.2|91020.2|91074.2|90970.2|11
1637957850000|2021-11-26 20:17:30|91079.8|90975.8|91085.9|90981.9|91099.9|90995.9|91079.8|90975.8|13
1637957860000|2021-11-26 20:17:40|91074.6|90970.6|91093.1|90989.1|91098.6|90994.6|91065.7|90961.7|21
1637957870000|2021-11-26 20:17:50|91075.1|90971.1|91080.8|90976.8|91081.6|90977.6|91067.7|90963.7|19
1637957880000|2021-11-26 20:18:00|91080.4|90976.4|91091.9|90987.9|91096.1|90992.1|91074.2|90970.2|24
1637957890000|2021-11-26 20:18:10|91092|90988|91080|90976|91092|90988|91078.1|90974.1|13
1637957900000|2021-11-26 20:18:20|91081.1|90977.1|91054.5|90950.5|91083.7|90979.7|91052|90948|15
1637957910000|2021-11-26 20:18:30|91059.9|90955.9|91059.9|90955.9|91070|90966|91050.6|90946.6|16
1637957920000|2021-11-26 20:18:40|91060.6|90956.6|91049|90945|91060.9|90956.9|91049|90945|19
1637957930000|2021-11-26 20:18:50|91051.5|90947.5|91073.5|90969.5|91077.9|90973.9|91049.6|90945.6|21
1637957940000|2021-11-26 20:19:00|91074.3|90970.3|91087.1|90983.1|91090.6|90986.6|91066.9|90962.9|13
1637957950000|2021-11-26 20:19:10|91088.4|90984.4|91070.3|90966.3|91094.6|90990.6|91069.2|90965.2|31
1637957960000|2021-11-26 20:19:20|91073.7|90969.7|91065.4|90961.4|91087.9|90983.9|91060.3|90956.3|39
1637957970000|2021-11-26 20:19:30|91081.5|90977.5|91082.4|90978.4|91086|90982|91064.9|90960.9|29
1637957980000|2021-11-26 20:19:40|91084.2|90980.2|91085.5|90981.5|91087|90983|91069|90965|35
1637957990000|2021-11-26 20:19:50|91084.7|90980.7|91085|90981|91085.8|90981.8|91075.9|90971.9|15
1637958000000|2021-11-26 20:20:00|91089.3|90985.3|91086.2|90982.2|91092.4|90988.4|91062|90958|18
1637958010000|2021-11-26 20:20:10|91090.5|90986.5|91077.2|90973.2|91090.5|90986.5|91076|90972|16
1637958020000|2021-11-26 20:20:20|91078.1|90974.1|91079.1|90975.1|91081.9|90977.9|91071.5|90967.5|14
1637958030000|2021-11-26 20:20:30|91076.5|90972.5|91076.3|90972.3|91089.6|90985.6|91068.3|90964.3|19
1637958040000|2021-11-26 20:20:40|91069.8|90965.8|91065.2|90961.2|91082.3|90978.3|91061.3|90957.3|19
1637958050000|2021-11-26 20:20:50|91066|90962|91062.1|90958.1|91067.1|90963.1|91061|90957|16
1637958060000|2021-11-26 20:21:00|91062.8|90958.8|91060.9|90956.9|91065.9|90961.9|91060.9|90956.9|17
1637958070000|2021-11-26 20:21:10|91058.6|90954.6|91063.1|90959.1|91070.1|90966.1|91058.6|90954.6|15
1637958080000|2021-11-26 20:21:20|91063.2|90959.2|91068.2|90964.2|91080.7|90976.7|91056.8|90952.8|17
1637958090000|2021-11-26 20:21:30|91072.2|90968.2|91059.6|90955.6|91082.1|90978.1|91059.6|90955.6|19
1637958100000|2021-11-26 20:21:40|91060.1|90956.1|91063.1|90959.1|91081.3|90977.3|91058.9|90954.9|22
1637958110000|2021-11-26 20:21:50|91062.6|90958.6|91066.4|90962.4|91081.8|90977.8|91062.6|90958.6|25
1637958120000|2021-11-26 20:22:00|91066.5|90962.5|91068.6|90964.6|91068.9|90964.9|91061.7|90957.7|39
1637958130000|2021-11-26 20:22:10|91068.4|90964.4|91062.5|90958.5|91071|90967|91053.7|90949.7|25
1637958140000|2021-11-26 20:22:20|91064.1|90960.1|91052.2|90948.2|91066.2|90962.2|91052.2|90948.2|22
1637958150000|2021-11-26 20:22:30|91052.3|90948.3|91077.9|90973.9|91077.9|90973.9|91050.3|90946.3|35
1637958160000|2021-11-26 20:22:40|91077.6|90973.6|91054.2|90950.2|91078.1|90974.1|91049|90945|30
1637958170000|2021-11-26 20:22:50|91053.2|90949.2|91050.3|90946.3|91062.9|90958.9|91050.3|90946.3|31
1637958180000|2021-11-26 20:23:00|91050.5|90946.5|91056.1|90952.1|91057.7|90953.7|91050.5|90946.5|28
1637958190000|2021-11-26 20:23:10|91055.9|90951.9|91051.4|90947.4|91058.8|90954.8|91046.5|90942.5|17
1637958200000|2021-11-26 20:23:20|91052.3|90948.3|91050|90946|91058.8|90954.8|91048.8|90944.8|23
1637958210000|2021-11-26 20:23:30|91048.8|90944.8|91051.6|90947.6|91051.6|90947.6|91048.1|90944.1|10
1637958220000|2021-11-26 20:23:40|91049.1|90945.1|91054.7|90950.7|91058.3|90954.3|91048.8|90944.8|19
1637958230000|2021-11-26 20:23:50|91055.6|90951.6|91060.8|90956.8|91067.1|90963.1|91053.3|90949.3|41
1637958240000|2021-11-26 20:24:00|91059.6|90955.6|91057.2|90953.2|91061.6|90957.6|91055.1|90951.1|22
1637958250000|2021-11-26 20:24:10|91058.3|90954.3|91058.4|90954.4|91067.2|90963.2|91050.3|90946.3|20
1637958260000|2021-11-26 20:24:20|91051.3|90947.3|91055.5|90951.5|91057.3|90953.3|91051|90947|14
1637958270000|2021-11-26 20:24:30|91056|90952|91059.8|90955.8|91076.8|90972.8|91056|90952|18
1637958280000|2021-11-26 20:24:40|91059.9|90955.9|91064.5|90960.5|91077|90973|91059.2|90955.2|15
1637958290000|2021-11-26 20:24:50|91064.4|90960.4|91062.2|90958.2|91079.4|90975.4|91062.1|90958.1|26
1637958300000|2021-11-26 20:25:00|91063|90959|91062.7|90958.7|91066.3|90962.3|91062.2|90958.2|19
1637958310000|2021-11-26 20:25:10|91060.5|90956.5|91060.6|90956.6|91071.8|90967.8|91052.8|90948.8|9
1637958320000|2021-11-26 20:25:20|91062|90958|91059.4|90955.4|91072|90968|91057.9|90953.9|16
1637958330000|2021-11-26 20:25:30|91060.3|90956.3|91067.9|90963.9|91074.7|90970.7|91060.3|90956.3|7
1637958340000|2021-11-26 20:25:40|91069.9|90965.9|91058.1|90954.1|91071.7|90967.7|91056.4|90952.4|18
1637958350000|2021-11-26 20:25:50|91061.2|90957.2|91046.7|90942.7|91062|90958|91046.4|90942.4|31
1637958360000|2021-11-26 20:26:00|91046.5|90942.5|91121.7|91017.7|91127.8|91023.8|91034.8|90930.8|41
1637958370000|2021-11-26 20:26:10|91128.4|91024.4|91126.4|91022.4|91129|91025|91121.4|91017.4|34
1637958380000|2021-11-26 20:26:20|91125.9|91021.9|91129.6|91025.6|91133.3|91029.3|91125.9|91021.9|45
1637958390000|2021-11-26 20:26:30|91128.3|91024.3|91117.2|91013.2|91128.3|91024.3|91114|91010|31
1637958400000|2021-11-26 20:26:40|91117.1|91013.1|91120.7|91016.7|91123.7|91019.7|91114.3|91010.3|21
1637958410000|2021-11-26 20:26:50|91119|91015|91119.5|91015.5|91124.1|91020.1|91116.2|91012.2|17
1637958420000|2021-11-26 20:27:00|91119.6|91015.6|91131.8|91027.8|91133.9|91029.9|91119.1|91015.1|25
1637958430000|2021-11-26 20:27:10|91131.9|91027.9|91118.2|91014.2|91134.3|91030.3|91114.4|91010.4|28
1637958440000|2021-11-26 20:27:20|91119.8|91015.8|91124.4|91020.4|91133.5|91029.5|91119.8|91015.8|16
1637958450000|2021-11-26 20:27:30|91125.1|91021.1|91126.4|91022.4|91129.6|91025.6|91125.1|91021.1|15
1637958460000|2021-11-26 20:27:40|91128.1|91024.1|91129.6|91025.6|91129.7|91025.7|91125.8|91021.8|14
1637958470000|2021-11-26 20:27:50|91129.7|91025.7|91025.4|90921.4|91130.5|91026.5|90991.5|90887.5|27
1637958480000|2021-11-26 20:28:00|91021.5|90917.5|91009.5|90905.5|91045.9|90941.9|91004|90900|21
1637958490000|2021-11-26 20:28:10|91019.3|90915.3|91023.1|90919.1|91025.1|90921.1|91008.8|90904.8|16
1637958500000|2021-11-26 20:28:20|91023.3|90919.3|91042.5|90938.5|91050.3|90946.3|91019.3|90915.3|21
1637958510000|2021-11-26 20:28:30|91041.3|90937.3|91083.8|90979.8|91083.8|90979.8|91039.4|90935.4|22
1637958520000|2021-11-26 20:28:40|91071.2|90967.2|91065.9|90961.9|91107.3|91003.3|91055.8|90951.8|24
1637958530000|2021-11-26 20:28:50|91064.9|90960.9|91070.1|90966.1|91075.5|90971.5|91053.7|90949.7|20
1637958540000|2021-11-26 20:29:00|91074.5|90970.5|91069.2|90965.2|91080|90976|91050.7|90946.7|23
1637958550000|2021-11-26 20:29:10|91068.3|90964.3|91081.8|90977.8|91082|90978|91068.3|90964.3|22
1637958560000|2021-11-26 20:29:20|91080.7|90976.7|91082.3|90978.3|91082.3|90978.3|91077.7|90973.7|18
1637958570000|2021-11-26 20:29:30|91082.2|90978.2|91069.2|90965.2|91084.5|90980.5|91062.7|90958.7|27
1637958580000|2021-11-26 20:29:40|91080.3|90976.3|91079|90975|91085.8|90981.8|91077.8|90973.8|17
1637958590000|2021-11-26 20:29:50|91077.5|90973.5|91077.2|90973.2|91079.3|90975.3|91077.2|90973.2|5
1637958600000|2021-11-26 20:30:00|91078.5|90974.5|91068.6|90964.6|91080.5|90976.5|91055.3|90951.3|21
1637958610000|2021-11-26 20:30:10|91068.8|90964.8|91076.9|90972.9|91077.1|90973.1|91062|90958|17
1637958620000|2021-11-26 20:30:20|91076.4|90972.4|91062.6|90958.6|91080.1|90976.1|91051.8|90947.8|30
1637958630000|2021-11-26 20:30:30|91063.3|90959.3|91050.3|90946.3|91071|90967|91045.2|90941.2|16
1637958640000|2021-11-26 20:30:40|91059.2|90955.2|91078.7|90974.7|91078.8|90974.8|91055.3|90951.3|24
1637958650000|2021-11-26 20:30:50|91087.4|90983.4|91090.4|90986.4|91091.6|90987.6|91077.7|90973.7|24
1637958660000|2021-11-26 20:31:00|91090.5|90986.5|91089.4|90985.4|91099.3|90995.3|91073.1|90969.1|50
1637958670000|2021-11-26 20:31:10|91092.6|90988.6|91099.5|90995.5|91100.2|90996.2|91092.6|90988.6|45
1637958680000|2021-11-26 20:31:20|91096.8|90992.8|91086.5|90982.5|91096.9|90992.9|91079.9|90975.9|36
1637958690000|2021-11-26 20:31:30|91086.8|90982.8|91093.1|90989.1|91097.3|90993.3|91086.8|90982.8|47
1637958700000|2021-11-26 20:31:40|91094.6|90990.6|91090.2|90986.2|91096.5|90992.5|91088.3|90984.3|29
1637958710000|2021-11-26 20:31:50|91063.4|90959.4|91080.1|90976.1|91083.7|90979.7|91063.4|90959.4|13
1637958720000|2021-11-26 20:32:00|91080.5|90976.5|91083.6|90979.6|91090.2|90986.2|91080.5|90976.5|16
1637958730000|2021-11-26 20:32:10|91084.2|90980.2|91091.6|90987.6|91096.8|90992.8|91083.9|90979.9|17
1637958740000|2021-11-26 20:32:20|91062.6|90958.6|91082.6|90978.6|91089.2|90985.2|91062.6|90958.6|20
1637958750000|2021-11-26 20:32:30|91084.1|90980.1|91085.9|90981.9|91089.1|90985.1|91079.2|90975.2|12
1637958760000|2021-11-26 20:32:40|91074.6|90970.6|91078|90974|91093.5|90989.5|91074.6|90970.6|9
1637958770000|2021-11-26 20:32:50|91077.9|90973.9|91086.8|90982.8|91091.8|90987.8|91077.9|90973.9|10
1637958780000|2021-11-26 20:33:00|91092.2|90988.2|91068.9|90964.9|91092.2|90988.2|91068.9|90964.9|13
1637958790000|2021-11-26 20:33:10|91070.2|90966.2|91074.3|90970.3|91099.8|90995.8|91068.6|90964.6|15
1637958800000|2021-11-26 20:33:20|91080.2|90976.2|91054.3|90950.3|91098.2|90994.2|91049.7|90945.7|21
1637958810000|2021-11-26 20:33:30|91057.3|90953.3|91087.1|90983.1|91087.1|90983.1|91057.3|90953.3|27
1637958820000|2021-11-26 20:33:40|91082.5|90978.5|91070.9|90966.9|91083.7|90979.7|91068.9|90964.9|15
1637958830000|2021-11-26 20:33:50|91081.2|90977.2|91084.5|90980.5|91085.3|90981.3|91077.5|90973.5|16
1637958840000|2021-11-26 20:34:00|91076.4|90972.4|91068.1|90964.1|91083.2|90979.2|91051.5|90947.5|11
1637958850000|2021-11-26 20:34:10|91067.9|90963.9|91074.7|90970.7|91081.8|90977.8|91062.9|90958.9|12
1637958860000|2021-11-26 20:34:20|91077.7|90973.7|91075|90971|91083.9|90979.9|91055.1|90951.1|18
1637958870000|2021-11-26 20:34:30|91071.8|90967.8|91069.9|90965.9|91075.1|90971.1|91068.8|90964.8|8
1637958880000|2021-11-26 20:34:40|91070.8|90966.8|91078.5|90974.5|91078.5|90974.5|91069.3|90965.3|14
1637958890000|2021-11-26 20:34:50|91059.4|90955.4|91077.4|90973.4|91082.7|90978.7|91059.4|90955.4|9
1637958900000|2021-11-26 20:35:00|91079.7|90975.7|91075.9|90971.9|91083|90979|91075.9|90971.9|13
1637958910000|2021-11-26 20:35:10|91078.5|90974.5|91061|90957|91082.2|90978.2|91055|90951|27
1637958920000|2021-11-26 20:35:20|91061.1|90957.1|91077.6|90973.6|91086.8|90982.8|91061.1|90957.1|15
1637958930000|2021-11-26 20:35:30|91081.1|90977.1|91069.4|90965.4|91088.6|90984.6|91069.4|90965.4|16
1637958940000|2021-11-26 20:35:40|91071.1|90967.1|91084.5|90980.5|91088.3|90984.3|91070.1|90966.1|13
1637958950000|2021-11-26 20:35:50|91083|90979|91085.4|90981.4|91099.6|90995.6|91083|90979|18
1637958960000|2021-11-26 20:36:00|91085.5|90981.5|91069.2|90965.2|91097.2|90993.2|91069.2|90965.2|15
1637958970000|2021-11-26 20:36:10|91073.1|90969.1|91072.1|90968.1|91079.1|90975.1|91069.4|90965.4|9
1637958980000|2021-11-26 20:36:20|91073.7|90969.7|91077.8|90973.8|91095|90991|91071.1|90967.1|24
1637958990000|2021-11-26 20:36:30|91086|90982|91077.8|90973.8|91089.1|90985.1|91077.8|90973.8|9
1637959000000|2021-11-26 20:36:40|91084.4|90980.4|91070.9|90966.9|91088|90984|91070.9|90966.9|15
1637959010000|2021-11-26 20:36:50|91071.4|90967.4|91085.1|90981.1|91085.4|90981.4|91071.4|90967.4|14
1637959020000|2021-11-26 20:37:00|91085.2|90981.2|91079.3|90975.3|91095|90991|91068.5|90964.5|17
1637959030000|2021-11-26 20:37:10|91079.4|90975.4|91087.8|90983.8|91097.4|90993.4|91072.4|90968.4|21
1637959040000|2021-11-26 20:37:20|91087.3|90983.3|91075.5|90971.5|91087.3|90983.3|91069.3|90965.3|17
1637959050000|2021-11-26 20:37:30|91075.3|90971.3|91079.7|90975.7|91085.2|90981.2|91075.3|90971.3|35
1637959060000|2021-11-26 20:37:40|91059.2|90955.2|91077.2|90973.2|91078.2|90974.2|91059.2|90955.2|18
1637959070000|2021-11-26 20:37:50|91077.4|90973.4|91075.6|90971.6|91077.9|90973.9|91069.1|90965.1|32
1637959080000|2021-11-26 20:38:00|91075.3|90971.3|91080.1|90976.1|91086.5|90982.5|91074.5|90970.5|20
1637959090000|2021-11-26 20:38:10|91057|90953|91084.6|90980.6|91084.8|90980.8|91057|90953|20
1637959100000|2021-11-26 20:38:20|91084.7|90980.7|91080.2|90976.2|91087.5|90983.5|91080.2|90976.2|33
1637959110000|2021-11-26 20:38:30|91079.9|90975.9|91083.7|90979.7|91083.7|90979.7|91078.2|90974.2|39
1637959120000|2021-11-26 20:38:40|91070.5|90966.5|91078.7|90974.7|91080|90976|91067.8|90963.8|26
1637959130000|2021-11-26 20:38:50|91078.6|90974.6|91060.4|90956.4|91079.9|90975.9|91060.4|90956.4|38
1637959140000|2021-11-26 20:39:00|91064|90960|91078.6|90974.6|91081.1|90977.1|91064|90960|22
1637959150000|2021-11-26 20:39:10|91081.1|90977.1|91057.6|90953.6|91081.1|90977.1|91057.6|90953.6|24
1637959160000|2021-11-26 20:39:20|91062.9|90958.9|91064.4|90960.4|91070.5|90966.5|91061.9|90957.9|23
1637959170000|2021-11-26 20:39:30|91063.2|90959.2|91056|90952|91072.8|90968.8|91056|90952|13
1637959180000|2021-11-26 20:39:40|91060.5|90956.5|91066.4|90962.4|91066.4|90962.4|91058.6|90954.6|23
1637959190000|2021-11-26 20:39:50|91065.3|90961.3|91075.5|90971.5|91075.5|90971.5|91057.5|90953.5|19
1637959200000|2021-11-26 20:40:00|91071.1|90967.1|91072.4|90968.4|91079.3|90975.3|91071.1|90967.1|16
1637959210000|2021-11-26 20:40:10|91074.1|90970.1|91054.2|90950.2|91075.1|90971.1|91049.9|90945.9|12
1637959220000|2021-11-26 20:40:20|91054.8|90950.8|91064.8|90960.8|91068.4|90964.4|91041|90937|14
1637959230000|2021-11-26 20:40:30|91062.2|90958.2|91060.9|90956.9|91067|90963|91060.9|90956.9|8
1637959240000|2021-11-26 20:40:40|91066.9|90962.9|91068.1|90964.1|91070.2|90966.2|91062.2|90958.2|15
1637959250000|2021-11-26 20:40:50|91067.2|90963.2|91060.6|90956.6|91067.5|90963.5|91052.1|90948.1|21
1637959260000|2021-11-26 20:41:00|91030.3|90926.3|91050.3|90946.3|91074.7|90970.7|91030.3|90926.3|49
1637959270000|2021-11-26 20:41:10|91065.6|90961.6|91039.6|90935.6|91065.6|90961.6|91021.3|90917.3|59
1637959280000|2021-11-26 20:41:20|91037.9|90933.9|91044.5|90940.5|91052.5|90948.5|91025.4|90921.4|39
1637959290000|2021-11-26 20:41:30|91043.9|90939.9|91042|90938|91050.1|90946.1|91034.6|90930.6|15
1637959300000|2021-11-26 20:41:40|91039.5|90935.5|91046.3|90942.3|91047.1|90943.1|91035.9|90931.9|34
1637959310000|2021-11-26 20:41:50|91046.5|90942.5|91045.7|90941.7|91052.2|90948.2|91032.7|90928.7|12
1637959320000|2021-11-26 20:42:00|91042.2|90938.2|91050.7|90946.7|91050.7|90946.7|91039|90935|14
1637959330000|2021-11-26 20:42:10|91050.5|90946.5|91031.9|90927.9|91061.9|90957.9|91024.8|90920.8|13
1637959340000|2021-11-26 20:42:20|91037.4|90933.4|91045.6|90941.6|91046|90942|91033.7|90929.7|14
1637959350000|2021-11-26 20:42:30|91045.7|90941.7|91030|90926|91051|90947|91030|90926|26
1637959360000|2021-11-26 20:42:40|91034.5|90930.5|91033.3|90929.3|91044.1|90940.1|91029.4|90925.4|21
1637959370000|2021-11-26 20:42:50|91031.7|90927.7|91057|90953|91059.6|90955.6|91031.5|90927.5|10
1637959380000|2021-11-26 20:43:00|91048.3|90944.3|91038.3|90934.3|91052.3|90948.3|91038.3|90934.3|22
1637959390000|2021-11-26 20:43:10|91025.9|90921.9|91041.9|90937.9|91046.2|90942.2|91025.9|90921.9|27
1637959400000|2021-11-26 20:43:20|91030|90926|91044.5|90940.5|91044.5|90940.5|91029.1|90925.1|21
1637959410000|2021-11-26 20:43:30|91044.7|90940.7|91036.5|90932.5|91069.4|90965.4|91030|90926|22
1637959420000|2021-11-26 20:43:40|91036.6|90932.6|91065.7|90961.7|91065.7|90961.7|91031.9|90927.9|22
1637959430000|2021-11-26 20:43:50|91067.6|90963.6|91073.9|90969.9|91078.8|90974.8|91067.3|90963.3|9
1637959440000|2021-11-26 20:44:00|91073.3|90969.3|91075.6|90971.6|91076.1|90972.1|91073.3|90969.3|17
1637959450000|2021-11-26 20:44:10|91074.3|90970.3|91060.6|90956.6|91074.9|90970.9|91051|90947|10
1637959460000|2021-11-26 20:44:20|91064.2|90960.2|91078|90974|91078|90974|91063.4|90959.4|10
1637959470000|2021-11-26 20:44:30|91076|90972|91064.2|90960.2|91077.5|90973.5|91047.5|90943.5|15
1637959480000|2021-11-26 20:44:40|91066.5|90962.5|91062.8|90958.8|91078.6|90974.6|91061.5|90957.5|26
1637959490000|2021-11-26 20:44:50|91065.8|90961.8|91072.6|90968.6|91076.1|90972.1|91060.9|90956.9|30
1637959500000|2021-11-26 20:45:00|91073.5|90969.5|91061.7|90957.7|91077.4|90973.4|91060.9|90956.9|26
1637959510000|2021-11-26 20:45:10|91065.8|90961.8|91076.1|90972.1|91077.2|90973.2|91064.1|90960.1|22
1637959520000|2021-11-26 20:45:20|91076|90972|91080.6|90976.6|91081.7|90977.7|91074.1|90970.1|32
1637959530000|2021-11-26 20:45:30|91080.5|90976.5|91064.7|90960.7|91081.1|90977.1|91064.7|90960.7|24
1637959540000|2021-11-26 20:45:40|91064.9|90960.9|91067.5|90963.5|91078.3|90974.3|91064.9|90960.9|19
1637959550000|2021-11-26 20:45:50|91067.7|90963.7|91082.1|90978.1|91088.4|90984.4|91067|90963|18
1637959560000|2021-11-26 20:46:00|91080.6|90976.6|91064.5|90960.5|91082.8|90978.8|91064.5|90960.5|15
1637959570000|2021-11-26 20:46:10|91064.9|90960.9|91076.4|90972.4|91077.7|90973.7|91064.9|90960.9|6
1637959580000|2021-11-26 20:46:20|91076.3|90972.3|91049.2|90945.2|91082.9|90978.9|91049.2|90945.2|9
1637959590000|2021-11-26 20:46:30|91063.4|90959.4|91062.3|90958.3|91070.5|90966.5|91055.9|90951.9|7
1637959600000|2021-11-26 20:46:40|91085.8|90981.8|91085.2|90981.2|91085.8|90981.8|91069.8|90965.8|14
1637959610000|2021-11-26 20:46:50|91083.2|90979.2|91081.6|90977.6|91084.3|90980.3|91067.6|90963.6|8
1637959620000|2021-11-26 20:47:00|91075.8|90971.8|91068.2|90964.2|91083.3|90979.3|91062.7|90958.7|12
1637959630000|2021-11-26 20:47:10|91077|90973|91079.1|90975.1|91079.1|90975.1|91071.2|90967.2|3
1637959640000|2021-11-26 20:47:20|91078.6|90974.6|91084.2|90980.2|91087.7|90983.7|91078.6|90974.6|10
1637959650000|2021-11-26 20:47:30|91082.9|90978.9|91073.7|90969.7|91087.3|90983.3|91059.3|90955.3|15
1637959660000|2021-11-26 20:47:40|91075.5|90971.5|91086|90982|91086|90982|91073.7|90969.7|13
1637959670000|2021-11-26 20:47:50|91085.8|90981.8|91071.7|90967.7|91085.8|90981.8|91057.4|90953.4|13
1637959680000|2021-11-26 20:48:00|91071.2|90967.2|91076.2|90972.2|91078.8|90974.8|91071.2|90967.2|8
1637959690000|2021-11-26 20:48:10|91078|90974|91085.8|90981.8|91090.8|90986.8|91050.5|90946.5|18
1637959700000|2021-11-26 20:48:20|91085.2|90981.2|91084.9|90980.9|91087.3|90983.3|91078.4|90974.4|12
1637959710000|2021-11-26 20:48:30|91079.1|90975.1|91082|90978|91083|90979|91076.7|90972.7|11
1637959720000|2021-11-26 20:48:40|91082.9|90978.9|91071.6|90967.6|91082.9|90978.9|91053.3|90949.3|14
1637959730000|2021-11-26 20:48:50|91074.7|90970.7|91072.5|90968.5|91074.7|90970.7|91064.8|90960.8|7
1637959740000|2021-11-26 20:49:00|91073.6|90969.6|91050.3|90946.3|91074.1|90970.1|91050.3|90946.3|7
1637959750000|2021-11-26 20:49:10|91051.1|90947.1|91070.2|90966.2|91070.2|90966.2|91051.1|90947.1|2
1637959760000|2021-11-26 20:49:20|91087.1|90983.1|91072.2|90968.2|91087.1|90983.1|91043|90939|9
1637959770000|2021-11-26 20:49:30|91068.1|90964.1|91066.3|90962.3|91071.2|90967.2|91055.9|90951.9|8
1637959780000|2021-11-26 20:49:40|91068.2|90964.2|91091.9|90987.9|91091.9|90987.9|91068.2|90964.2|9
1637959790000|2021-11-26 20:49:50|91098.1|90994.1|91072.6|90968.6|91098.5|90994.5|91054.8|90950.8|9
1637959800000|2021-11-26 20:50:00|91076.5|90972.5|91092.7|90988.7|91104|91000|91076.4|90972.4|10
1637959810000|2021-11-26 20:50:10|91090.5|90986.5|91058.2|90954.2|91099.6|90995.6|91058.2|90954.2|9
1637959820000|2021-11-26 20:50:20|91083.2|90979.2|91085.8|90981.8|91097|90993|91074.4|90970.4|16
1637959830000|2021-11-26 20:50:30|91089.1|90985.1|91081.5|90977.5|91089.1|90985.1|91076|90972|3
1637959840000|2021-11-26 20:50:40|91085.1|90981.1|91062.8|90958.8|91089.5|90985.5|91062.8|90958.8|6
1637959850000|2021-11-26 20:50:50|91072.9|90968.9|91088.9|90984.9|91099|90995|91068.5|90964.5|17
1637959860000|2021-11-26 20:51:00|91089|90985|91054.9|90950.9|91093.9|90989.9|91053.5|90949.5|14
1637959870000|2021-11-26 20:51:10|91074|90970|91076.5|90972.5|91098.1|90994.1|91072.3|90968.3|25
1637959880000|2021-11-26 20:51:20|91077|90973|91077.7|90973.7|91083|90979|91074.7|90970.7|15
1637959890000|2021-11-26 20:51:30|91076.4|90972.4|91063.6|90959.6|91086.8|90982.8|91061.5|90957.5|15
1637959900000|2021-11-26 20:51:40|91069.6|90965.6|91086.8|90982.8|91086.8|90982.8|91064.1|90960.1|10
1637959910000|2021-11-26 20:51:50|91078.6|90974.6|91073.2|90969.2|91090.5|90986.5|91073.2|90969.2|7
1637959920000|2021-11-26 20:52:00|91075.5|90971.5|91046.2|90942.2|91089|90985|91046.2|90942.2|8
1637959930000|2021-11-26 20:52:10|91061.8|90957.8|91067.1|90963.1|91076.2|90972.2|91061.8|90957.8|5
1637959940000|2021-11-26 20:52:20|91077.7|90973.7|91066|90962|91088.2|90984.2|91058.2|90954.2|13
1637959950000|2021-11-26 20:52:30|91064.9|90960.9|91074.1|90970.1|91080.1|90976.1|91064.9|90960.9|10
1637959960000|2021-11-26 20:52:40|91079.4|90975.4|91086.7|90982.7|91087.2|90983.2|91074.9|90970.9|7
1637959970000|2021-11-26 20:52:50|91080.5|90976.5|91069.6|90965.6|91090.6|90986.6|91064.9|90960.9|15
1637959980000|2021-11-26 20:53:00|91072.7|90968.7|91077.4|90973.4|91085|90981|91070.2|90966.2|13
1637959990000|2021-11-26 20:53:10|91085.3|90981.3|91081.9|90977.9|91087.6|90983.6|91079.7|90975.7|8
1637960000000|2021-11-26 20:53:20|91086.4|90982.4|91067.1|90963.1|91091|90987|91067.1|90963.1|7
1637960010000|2021-11-26 20:53:30|91074.1|90970.1|91076.8|90972.8|91080.7|90976.7|91068.4|90964.4|8
1637960020000|2021-11-26 20:53:40|91082.9|90978.9|91069.2|90965.2|91091.1|90987.1|91049.9|90945.9|16
1637960030000|2021-11-26 20:53:50|91065.6|90961.6|91092.8|90988.8|91092.8|90988.8|91065.6|90961.6|10
1637960040000|2021-11-26 20:54:00|91088.8|90984.8|91075.1|90971.1|91094|90990|91067.3|90963.3|20
1637960050000|2021-11-26 20:54:10|91061|90957|91068.8|90964.8|91079.5|90975.5|91057.1|90953.1|17
1637960060000|2021-11-26 20:54:20|91068.2|90964.2|91077.3|90973.3|91077.3|90973.3|91067.5|90963.5|14
1637960070000|2021-11-26 20:54:30|91071|90967|91059.2|90955.2|91090.6|90986.6|91053.6|90949.6|7
1637960080000|2021-11-26 20:54:40|91060.3|90956.3|91084.9|90980.9|91086.3|90982.3|91057.9|90953.9|18
1637960090000|2021-11-26 20:54:50|91090|90986|91080.8|90976.8|91091.8|90987.8|91079.5|90975.5|10
1637960100000|2021-11-26 20:55:00|91081.7|90977.7|91070.6|90966.6|91082.4|90978.4|91050.8|90946.8|17
1637960110000|2021-11-26 20:55:10|91066.6|90962.6|91065.1|90961.1|91073.4|90969.4|91064|90960|14
1637960120000|2021-11-26 20:55:20|91069.5|90965.5|91087.8|90983.8|91090.3|90986.3|91066.4|90962.4|27
1637960130000|2021-11-26 20:55:30|91092.5|90988.5|91131.2|91027.2|91131.2|91027.2|91091.3|90987.3|23
1637960140000|2021-11-26 20:55:40|91130.4|91026.4|91132.3|91028.3|91140.4|91036.4|91119.5|91015.5|16
1637960150000|2021-11-26 20:55:50|91133.9|91029.9|91139.9|91035.9|91146.7|91042.7|91130.4|91026.4|17
1637960160000|2021-11-26 20:56:00|91127.5|91023.5|91133.8|91029.8|91133.8|91029.8|91127.5|91023.5|2
1637961110000|2021-11-26 21:11:50|91293|91189|91326.5|91222.5|91351.6|91247.6|91278|91174|11
1637961130000|2021-11-26 21:12:10|91497.4|91393.4|91341.1|91237.1|91497.4|91393.4|91341.1|91237.1|10
1637961140000|2021-11-26 21:12:20|91340.7|91236.7|91340.7|91236.7|91392|91288|91327.8|91223.8|23
1637961150000|2021-11-26 21:12:30|91405.7|91301.7|91462.3|91358.3|91565.6|91461.6|91310.3|91206.3|29
1637961160000|2021-11-26 21:12:40|91464.3|91360.3|91354.6|91250.6|91579|91475|91244.9|91140.9|28
1637961170000|2021-11-26 21:12:50|91355.2|91251.2|91337.7|91233.7|91355.2|91251.2|91337.7|91233.7|18
1637961180000|2021-11-26 21:13:00|91338|91234|91342.4|91238.4|91359.5|91255.5|91232.3|91128.3|34
1637961190000|2021-11-26 21:13:10|91342.5|91238.5|91324.3|91220.3|91346.5|91242.5|91276.4|91172.4|10
1637961250000|2021-11-26 21:14:10|91614.4|91510.4|91471.8|91367.8|91614.4|91510.4|91471.7|91367.7|7
1637961260000|2021-11-26 21:14:20|91470.6|91366.6|91476.3|91372.3|91487|91383|91470.6|91366.6|20
1637961270000|2021-11-26 21:14:30|91472.5|91368.5|91471.5|91367.5|91482.5|91378.5|91470.9|91366.9|17
1637961280000|2021-11-26 21:14:40|91471.4|91367.4|91471.5|91367.5|91471.9|91367.9|91471.1|91367.1|16
1637961290000|2021-11-26 21:14:50|91482.2|91378.2|91472.8|91368.8|91482.5|91378.5|91472.8|91368.8|10
1637961300000|2021-11-26 21:15:00|91473|91369|91456.8|91352.8|91484.5|91380.5|91456.8|91352.8|18
1637961310000|2021-11-26 21:15:10|91466.7|91362.7|91448.7|91344.7|91466.7|91362.7|91448.7|91344.7|8
1637961320000|2021-11-26 21:15:20|91448.8|91344.8|91441.6|91337.6|91482.4|91378.4|91441.6|91337.6|26
1637961330000|2021-11-26 21:15:30|91441.7|91337.7|91436.5|91332.5|91455.3|91351.3|91436.5|91332.5|13
1637961340000|2021-11-26 21:15:40|91435.6|91331.6|91437.2|91333.2|91437.2|91333.2|91435.6|91331.6|13
1637961350000|2021-11-26 21:15:50|91437.1|91333.1|91439.9|91335.9|91455.3|91351.3|91437.1|91333.1|17
1637961360000|2021-11-26 21:16:00|91440|91336|91439.1|91335.1|91441.4|91337.4|91438.3|91334.3|18
1637961370000|2021-11-26 21:16:10|91438.9|91334.9|91471.1|91367.1|91471.1|91367.1|91437.4|91333.4|16
1637961380000|2021-11-26 21:16:20|91458.6|91354.6|91441.1|91337.1|91458.6|91354.6|91439.7|91335.7|12
1637961390000|2021-11-26 21:16:30|91441.2|91337.2|91473.5|91369.5|91476|91372|91441.2|91337.2|10
1637961400000|2021-11-26 21:16:40|91475.8|91371.8|91464.5|91360.5|91478.9|91374.9|91464.5|91360.5|24
1637961410000|2021-11-26 21:16:50|91462.3|91358.3|91373.8|91269.8|91466.5|91362.5|91373.8|91269.8|39
1637961420000|2021-11-26 21:17:00|91373.9|91269.9|91462.5|91358.5|91462.5|91358.5|91373.6|91269.6|23
1637961430000|2021-11-26 21:17:10|91462.7|91358.7|91462.7|91358.7|91467.2|91363.2|91459.7|91355.7|20
1637961440000|2021-11-26 21:17:20|91463.3|91359.3|91466.9|91362.9|91467.1|91363.1|91463.3|91359.3|24
1637961450000|2021-11-26 21:17:30|91467.7|91363.7|91474.6|91370.6|91498|91394|91467.5|91363.5|16
1637961460000|2021-11-26 21:17:40|91474.8|91370.8|91477.8|91373.8|91506.5|91402.5|91473.7|91369.7|22
1637961470000|2021-11-26 21:17:50|91475.5|91371.5|91474.3|91370.3|91476.1|91372.1|91474.3|91370.3|10
1637961480000|2021-11-26 21:18:00|91474.8|91370.8|91486|91382|91489.7|91385.7|91474.8|91370.8|12
1637961490000|2021-11-26 21:18:10|91485.8|91381.8|91482.2|91378.2|91486.2|91382.2|91481.7|91377.7|19
1637961500000|2021-11-26 21:18:20|91482.4|91378.4|91484.2|91380.2|91487.7|91383.7|91481.6|91377.6|20
1637961510000|2021-11-26 21:18:30|91484.4|91380.4|91485|91381|91485|91381|91483|91379|15
1637961520000|2021-11-26 21:18:40|91484.2|91380.2|91483.6|91379.6|91486.7|91382.7|91483.5|91379.5|16
1637961530000|2021-11-26 21:18:50|91494|91390|91486.8|91382.8|91494|91390|91483.5|91379.5|18
1637961540000|2021-11-26 21:19:00|91484.9|91380.9|91484.2|91380.2|91485.2|91381.2|91483.7|91379.7|10
1637961550000|2021-11-26 21:19:10|91484.3|91380.3|91483.8|91379.8|91484.3|91380.3|91483.7|91379.7|9
1637961560000|2021-11-26 21:19:20|91483.7|91379.7|91418.1|91314.1|91483.7|91379.7|91398.8|91294.8|24
1637961570000|2021-11-26 21:19:30|91418.2|91314.2|91492.1|91388.1|91492.1|91388.1|91369.9|91265.9|29
1637961580000|2021-11-26 21:19:40|91492.2|91388.2|91470.1|91366.1|91497.2|91393.2|91467.2|91363.2|31
1637961590000|2021-11-26 21:19:50|91470|91366|91467.2|91363.2|91470.6|91366.6|91459|91355|23
1637961600000|2021-11-26 21:20:00|91469.3|91365.3|91470|91366|91470.4|91366.4|91469.1|91365.1|15
1637961610000|2021-11-26 21:20:10|91468.4|91364.4|91469.5|91365.5|91469.7|91365.7|91467.9|91363.9|9
1637961620000|2021-11-26 21:20:20|91469.7|91365.7|91464|91360|91470.2|91366.2|91464|91360|19
1637961630000|2021-11-26 21:20:30|91463.9|91359.9|91460|91356|91463.9|91359.9|91457.7|91353.7|17
1637961640000|2021-11-26 21:20:40|91459.8|91355.8|91461.6|91357.6|91461.6|91357.6|91458.7|91354.7|3
1637961670000|2021-11-26 21:21:10|91455.6|91351.6|91464.2|91360.2|91464.2|91360.2|91455.6|91351.6|2
1637961680000|2021-11-26 21:21:20|91464.1|91360.1|91468|91364|91468|91364|91464.1|91360.1|10
1637961840000|2021-11-26 21:24:00|91188.7|91084.7|91156.8|91052.8|91188.9|91084.9|91156.8|91052.8|14
1637962450000|2021-11-26 21:34:10|91507.1|91403.1|91514.5|91410.5|91516.2|91412.2|91507.1|91403.1|16
1637962460000|2021-11-26 21:34:20|91516|91412|91498|91394|91516.4|91412.4|91489.7|91385.7|13
1637962470000|2021-11-26 21:34:30|91499.5|91395.5|91503|91399|91503|91399|91499.5|91395.5|6
1637962480000|2021-11-26 21:34:40|91502.7|91398.7|91502.2|91398.2|91502.7|91398.7|91502.2|91398.2|2
1637962490000|2021-11-26 21:34:50|91521.4|91417.4|91524.6|91420.6|91525|91421|91516.9|91412.9|9
1637962500000|2021-11-26 21:35:00|91506.6|91402.6|91521.3|91417.3|91525.3|91421.3|91500.9|91396.9|19
1637962510000|2021-11-26 21:35:10|91519.9|91415.9|91558.3|91454.3|91558.3|91454.3|91519|91415|9
1637962520000|2021-11-26 21:35:20|91558.5|91454.5|91508.7|91404.7|91558.5|91454.5|91508.7|91404.7|7
1637962530000|2021-11-26 21:35:30|91504.7|91400.7|91509.8|91405.8|91509.8|91405.8|91503.3|91399.3|11
1637962540000|2021-11-26 21:35:40|91509.5|91405.5|91509|91405|91510.3|91406.3|91506.1|91402.1|14
1637962550000|2021-11-26 21:35:50|91509.3|91405.3|91532.9|91428.9|91533.1|91429.1|91507.3|91403.3|12
1637962560000|2021-11-26 21:36:00|91531|91427|91529.4|91425.4|91531|91427|91524.6|91420.6|5
1637962570000|2021-11-26 21:36:10|91529.8|91425.8|91532.6|91428.6|91532.8|91428.8|91504.6|91400.6|21
1637962580000|2021-11-26 21:36:20|91532.7|91428.7|91532.4|91428.4|91533.2|91429.2|91514.6|91410.6|17
1637962590000|2021-11-26 21:36:30|91531.7|91427.7|91532.6|91428.6|91532.7|91428.7|91531.7|91427.7|6
1637962600000|2021-11-26 21:36:40|91532.7|91428.7|91532.1|91428.1|91532.7|91428.7|91516.6|91412.6|9
1637962610000|2021-11-26 21:36:50|91533.1|91429.1|91533.4|91429.4|91533.4|91429.4|91512.9|91408.9|15
1637962620000|2021-11-26 21:37:00|91533.7|91429.7|91533.5|91429.5|91534.5|91430.5|91533.5|91429.5|9
1637962630000|2021-11-26 21:37:10|91533.4|91429.4|91547|91443|91547|91443|91533.3|91429.3|13
1637962640000|2021-11-26 21:37:20|91546.4|91442.4|91546.1|91442.1|91547|91443|91546.1|91442.1|3
1637962650000|2021-11-26 21:37:30|91533.7|91429.7|91546.3|91442.3|91547.1|91443.1|91533.7|91429.7|4
1637962660000|2021-11-26 21:37:40|91546.9|91442.9|91559.1|91455.1|91559.1|91455.1|91545.7|91441.7|13
1637962670000|2021-11-26 21:37:50|91559.6|91455.6|91557.7|91453.7|91559.7|91455.7|91557.7|91453.7|8
1637962680000|2021-11-26 21:38:00|91551.8|91447.8|91559.1|91455.1|91559.3|91455.3|91551.8|91447.8|13
1637962690000|2021-11-26 21:38:10|91559|91455|91557.2|91453.2|91559.4|91455.4|91557.2|91453.2|5
1637962700000|2021-11-26 21:38:20|91557.3|91453.3|91559|91455|91559.1|91455.1|91557.3|91453.3|6
1637962710000|2021-11-26 21:38:30|91559.1|91455.1|91556.9|91452.9|91559.5|91455.5|91556.8|91452.8|7
1637962720000|2021-11-26 21:38:40|91556.8|91452.8|91559.7|91455.7|91559.7|91455.7|91556.8|91452.8|8
1637962730000|2021-11-26 21:38:50|91559.6|91455.6|91557|91453|91559.7|91455.7|91530|91426|23
1637962740000|2021-11-26 21:39:00|91555.3|91451.3|91559.7|91455.7|91560|91456|91555.3|91451.3|9
1637962750000|2021-11-26 21:39:10|91559.6|91455.6|91559.6|91455.6|91559.7|91455.7|91559.6|91455.6|5
1637962760000|2021-11-26 21:39:20|91559.7|91455.7|91552.8|91448.8|91560|91456|91552.6|91448.6|8
1637962770000|2021-11-26 21:39:30|91553.3|91449.3|91550.8|91446.8|91553.3|91449.3|91550.8|91446.8|2
1637962780000|2021-11-26 21:39:40|91551.8|91447.8|91547.3|91443.3|91553.2|91449.2|91547.1|91443.1|16
1637962790000|2021-11-26 21:39:50|91547.2|91443.2|91551.3|91447.3|91551.3|91447.3|91537.4|91433.4|18
1637962800000|2021-11-26 21:40:00|91552.5|91448.5|91485.5|91381.5|91552.5|91448.5|91485.5|91381.5|10
1637962820000|2021-11-26 21:40:20|91532.2|91428.2|91532.2|91428.2|91532.2|91428.2|91532.2|91428.2|1
1637962830000|2021-11-26 21:40:30|91532.3|91428.3|91525.8|91421.8|91532.3|91428.3|91525.8|91421.8|5
1637962840000|2021-11-26 21:40:40|91530.6|91426.6|91530.5|91426.5|91531.8|91427.8|91530.5|91426.5|5
1637962850000|2021-11-26 21:40:50|91532.2|91428.2|91511.5|91407.5|91532.2|91428.2|91485.5|91381.5|3
1637962860000|2021-11-26 21:41:00|91529.2|91425.2|91511.5|91407.5|91531.8|91427.8|91503.5|91399.5|16
1637962880000|2021-11-26 21:41:20|91516.6|91412.6|91509.5|91405.5|91516.6|91412.6|91508.6|91404.6|3
1637962890000|2021-11-26 21:41:30|91509.3|91405.3|91519|91415|91519|91415|91509.3|91405.3|6
1637962900000|2021-11-26 21:41:40|91518.9|91414.9|91503.5|91399.5|91519.3|91415.3|91503.5|91399.5|4
1637962910000|2021-11-26 21:41:50|91518.8|91414.8|91523.9|91419.9|91524.4|91420.4|91518.8|91414.8|7
1637962920000|2021-11-26 21:42:00|91523.5|91419.5|91523.8|91419.8|91525.1|91421.1|91483.7|91379.7|18
1637962930000|2021-11-26 21:42:10|91523.9|91419.9|91533.7|91429.7|91533.7|91429.7|91523.4|91419.4|7
1637962940000|2021-11-26 21:42:20|91534|91430|91540.5|91436.5|91540.5|91436.5|91534|91430|4
1637962950000|2021-11-26 21:42:30|91540.4|91436.4|91545|91441|91545|91441|91540.4|91436.4|4
1637962960000|2021-11-26 21:42:40|91545.1|91441.1|91546.8|91442.8|91550.9|91446.9|91545.1|91441.1|10
1637962970000|2021-11-26 21:42:50|91546.1|91442.1|91546.2|91442.2|91546.9|91442.9|91546.1|91442.1|7
1637962980000|2021-11-26 21:43:00|91546|91442|91531.9|91427.9|91568|91464|91528.8|91424.8|22
1637962990000|2021-11-26 21:43:10|91531.8|91427.8|91546.8|91442.8|91546.8|91442.8|91531.8|91427.8|8
1637963000000|2021-11-26 21:43:20|91547.9|91443.9|91531.7|91427.7|91559|91455|91530.9|91426.9|15
1637963010000|2021-11-26 21:43:30|91531.1|91427.1|91540.1|91436.1|91559.3|91455.3|91530.9|91426.9|23
1637963020000|2021-11-26 21:43:40|91536.7|91432.7|91619.3|91515.3|91638.2|91534.2|91536.6|91432.6|16
1637963030000|2021-11-26 21:43:50|91595.3|91491.3|91592.1|91488.1|91595.3|91491.3|91576.3|91472.3|12
1637963040000|2021-11-26 21:44:00|91604.9|91500.9|91604.8|91500.8|91604.9|91500.9|91604.8|91500.8|2
1637963050000|2021-11-26 21:44:10|91615.5|91511.5|91620.6|91516.6|91621.8|91517.8|91610.6|91506.6|8
1637963060000|2021-11-26 21:44:20|91621.6|91517.6|91645.5|91541.5|91645.5|91541.5|91621.6|91517.6|3
1637963070000|2021-11-26 21:44:30|91637.8|91533.8|91630.5|91526.5|91637.8|91533.8|91620.3|91516.3|7
1637963080000|2021-11-26 21:44:40|91618.8|91514.8|91626.6|91522.6|91626.6|91522.6|91617.7|91513.7|3
1637963090000|2021-11-26 21:44:50|91600.4|91496.4|91583.9|91479.9|91600.4|91496.4|91577.1|91473.1|14
1637963100000|2021-11-26 21:45:00|91581.5|91477.5|91572.7|91468.7|91581.5|91477.5|91572.7|91468.7|4
1637963110000|2021-11-26 21:45:10|91580.1|91476.1|91579.3|91475.3|91583.1|91479.1|91579.1|91475.1|4
1637963120000|2021-11-26 21:45:20|91579.1|91475.1|91585.3|91481.3|91585.3|91481.3|91579.1|91475.1|4
1637963130000|2021-11-26 21:45:30|91587|91483|91606.1|91502.1|91606.1|91502.1|91579.9|91475.9|15
1637963140000|2021-11-26 21:45:40|91606|91502|91607.5|91503.5|91618.1|91514.1|91606|91502|8
1637963150000|2021-11-26 21:45:50|91616.6|91512.6|91609.9|91505.9|91620.5|91516.5|91609.9|91505.9|3
1637963160000|2021-11-26 21:46:00|91612.4|91508.4|91614.7|91510.7|91619.6|91515.6|91612.4|91508.4|7
1637963170000|2021-11-26 21:46:10|91619.1|91515.1|91608.7|91504.7|91619.1|91515.1|91608.3|91504.3|6
1637963180000|2021-11-26 21:46:20|91609.5|91505.5|91616.4|91512.4|91616.4|91512.4|91609.5|91505.5|10
1637963190000|2021-11-26 21:46:30|91614.7|91510.7|91620.5|91516.5|91631.1|91527.1|91609.5|91505.5|15
1637963200000|2021-11-26 21:46:40|91621.3|91517.3|91622.4|91518.4|91624.7|91520.7|91614.3|91510.3|17
1637963210000|2021-11-26 21:46:50|91614.6|91510.6|91593.4|91489.4|91614.6|91510.6|91572.7|91468.7|14
1637963220000|2021-11-26 21:47:00|91585.2|91481.2|91585.7|91481.7|91596.5|91492.5|91566|91462|11
1637963230000|2021-11-26 21:47:10|91587.3|91483.3|91615.1|91511.1|91625.4|91521.4|91587.3|91483.3|14
1637963240000|2021-11-26 21:47:20|91626.1|91522.1|91624.9|91520.9|91634.5|91530.5|91619|91515|7
1637963250000|2021-11-26 21:47:30|91582.6|91478.6|91615.2|91511.2|91615.3|91511.3|91582.6|91478.6|5
1637963260000|2021-11-26 21:47:40|91624|91520|91616.6|91512.6|91627|91523|91613.8|91509.8|9
1637963270000|2021-11-26 21:47:50|91617.1|91513.1|91613.9|91509.9|91626.1|91522.1|91613.9|91509.9|12
1637963280000|2021-11-26 21:48:00|91584|91480|91626.5|91522.5|91638.5|91534.5|91584|91480|18
1637963290000|2021-11-26 21:48:10|91567.7|91463.7|91639.7|91535.7|91639.7|91535.7|91567.4|91463.4|4
1637963300000|2021-11-26 21:48:20|91630.5|91526.5|91583.7|91479.7|91642.5|91538.5|91583.7|91479.7|8
1637963310000|2021-11-26 21:48:30|91625.4|91521.4|91583.9|91479.9|91636.2|91532.2|91583.9|91479.9|8
1637963320000|2021-11-26 21:48:40|91567.3|91463.3|91567.3|91463.3|91567.3|91463.3|91567.3|91463.3|1
1637963330000|2021-11-26 21:48:50|91561.2|91457.2|91565.8|91461.8|91565.9|91461.9|91561.1|91457.1|8
1637963340000|2021-11-26 21:49:00|91567.3|91463.3|91607|91503|91637.9|91533.9|91567.3|91463.3|8
1637963350000|2021-11-26 21:49:10|91625.5|91521.5|91603.5|91499.5|91636.1|91532.1|91603.5|91499.5|5
1637963360000|2021-11-26 21:49:20|91621|91517|91592|91488|91630.2|91526.2|91580.4|91476.4|11
1637963370000|2021-11-26 21:49:30|91563.7|91459.7|91627.5|91523.5|91627.5|91523.5|91563.7|91459.7|4
1637963380000|2021-11-26 21:49:40|91637.2|91533.2|91602.9|91498.9|91639.8|91535.8|91602.9|91498.9|11
1637963390000|2021-11-26 21:49:50|91621.5|91517.5|91623.7|91519.7|91640.5|91536.5|91621.4|91517.4|6
1637963400000|2021-11-26 21:50:00|91600.9|91496.9|91637.8|91533.8|91637.9|91533.9|91564.9|91460.9|29
1637963410000|2021-11-26 21:50:10|91637.9|91533.9|91627.6|91523.6|91639.1|91535.1|91626.9|91522.9|18
1637963420000|2021-11-26 21:50:20|91635.6|91531.6|91636.7|91532.7|91638.6|91534.6|91635.6|91531.6|7
1637963430000|2021-11-26 21:50:30|91639.1|91535.1|91634.7|91530.7|91639.1|91535.1|91634.7|91530.7|3
1637963440000|2021-11-26 21:50:40|91639.1|91535.1|91629.4|91525.4|91639.1|91535.1|91610|91506|30
1637963450000|2021-11-26 21:50:50|91629.3|91525.3|91623.9|91519.9|91636|91532|91605.5|91501.5|14
1637963460000|2021-11-26 21:51:00|91626.8|91522.8|91635.4|91531.4|91640.3|91536.3|91626.6|91522.6|13
1637963470000|2021-11-26 21:51:10|91640.5|91536.5|91595.8|91491.8|91640.5|91536.5|91595.8|91491.8|34
1637963480000|2021-11-26 21:51:20|91595.9|91491.9|91634.8|91530.8|91634.8|91530.8|91595.4|91491.4|15
1637963490000|2021-11-26 21:51:30|91636.4|91532.4|91636.4|91532.4|91636.4|91532.4|91636.4|91532.4|1
1637963500000|2021-11-26 21:51:40|91500.8|91396.8|91513.8|91409.8|91513.8|91409.8|91500.4|91396.4|4
1637963510000|2021-11-26 21:51:50|91640.3|91536.3|91640.6|91536.6|91640.7|91536.7|91639.7|91535.7|13
1637963520000|2021-11-26 21:52:00|91639.5|91535.5|91622.8|91518.8|91639.7|91535.7|91560.3|91456.3|14
1637963530000|2021-11-26 21:52:10|91635.3|91531.3|91566.7|91462.7|91635.3|91531.3|91566.7|91462.7|4
1637963540000|2021-11-26 21:52:20|91594.2|91490.2|91577.4|91473.4|91594.2|91490.2|91577.4|91473.4|4
1637963550000|2021-11-26 21:52:30|91584|91480|91584|91480|91584|91480|91584|91480|1
1637963560000|2021-11-26 21:52:40|91623.2|91519.2|91606.1|91502.1|91636.3|91532.3|91605.2|91501.2|7
1637963570000|2021-11-26 21:52:50|91606.3|91502.3|91626.1|91522.1|91628|91524|91606.2|91502.2|13
1637963580000|2021-11-26 21:53:00|91610.3|91506.3|91609.3|91505.3|91612.2|91508.2|91568.4|91464.4|17
1637963590000|2021-11-26 21:53:10|91608.2|91504.2|91629.2|91525.2|91629.2|91525.2|91607.9|91503.9|6
1637963600000|2021-11-26 21:53:20|91629|91525|91608|91504|91629.3|91525.3|91608|91504|5
1637963610000|2021-11-26 21:53:30|91572.5|91468.5|91626.7|91522.7|91626.7|91522.7|91571.2|91467.2|5
1637963620000|2021-11-26 21:53:40|91628.9|91524.9|91607.5|91503.5|91628.9|91524.9|91607.5|91503.5|4
1637963630000|2021-11-26 21:53:50|91607.6|91503.6|91610.3|91506.3|91611.6|91507.6|91607.6|91503.6|5
1637963640000|2021-11-26 21:54:00|91627.1|91523.1|91606.8|91502.8|91629.1|91525.1|91606.8|91502.8|6
1637963650000|2021-11-26 21:54:10|91605.3|91501.3|91642.8|91538.8|91642.8|91538.8|91501.6|91397.6|12
1637963660000|2021-11-26 21:54:20|91643.2|91539.2|91635.7|91531.7|91643.2|91539.2|91604|91500|17
1637963670000|2021-11-26 21:54:30|91635.4|91531.4|91613.8|91509.8|91638|91534|91568.1|91464.1|17
1637963680000|2021-11-26 21:54:40|91614.1|91510.1|91636.4|91532.4|91638.1|91534.1|91599.3|91495.3|14
1637963690000|2021-11-26 21:54:50|91636.8|91532.8|91616.8|91512.8|91646.6|91542.6|91592.7|91488.7|21
1637963700000|2021-11-26 21:55:00|91631.9|91527.9|91625.7|91521.7|91638.1|91534.1|91599.5|91495.5|22
1637963710000|2021-11-26 21:55:10|91622.7|91518.7|91560|91456|91622.7|91518.7|91560|91456|2
1637963740000|2021-11-26 21:55:40|91619.9|91515.9|91644.4|91540.4|91644.4|91540.4|91619.6|91515.6|20
1637963750000|2021-11-26 21:55:50|91641.9|91537.9|91642.6|91538.6|91649.8|91545.8|91641.9|91537.9|7
1637963760000|2021-11-26 21:56:00|91663.4|91559.4|91663.4|91559.4|91663.4|91559.4|91663.4|91559.4|1
1637963780000|2021-11-26 21:56:20|91725.7|91621.7|91692.7|91588.7|91729.3|91625.3|91692.7|91588.7|11
1637963790000|2021-11-26 21:56:30|91636.3|91532.3|91679|91575|91679.7|91575.7|91636.3|91532.3|11
1637963800000|2021-11-26 21:56:40|91678.8|91574.8|91678.1|91574.1|91678.8|91574.8|91673.5|91569.5|5
1637963810000|2021-11-26 21:56:50|91681.2|91577.2|91704.5|91600.5|91704.5|91600.5|91680.3|91576.3|3
1637963820000|2021-11-26 21:57:00|91704.1|91600.1|91652.1|91548.1|91704.1|91600.1|91646.1|91542.1|4
1637963830000|2021-11-26 21:57:10|91652.9|91548.9|91646.3|91542.3|91653|91549|91646.2|91542.2|9
1637963840000|2021-11-26 21:57:20|91646.7|91542.7|91636.7|91532.7|91646.7|91542.7|91603.3|91499.3|10
1637963850000|2021-11-26 21:57:30|91640.2|91536.2|91650.9|91546.9|91650.9|91546.9|91639.3|91535.3|7
1637963860000|2021-11-26 21:57:40|91646.9|91542.9|91646.3|91542.3|91646.9|91542.9|91617.8|91513.8|5
1637963870000|2021-11-26 21:57:50|91646.4|91542.4|91644.5|91540.5|91646.4|91542.4|91637.8|91533.8|13
1637963880000|2021-11-26 21:58:00|91644.4|91540.4|91647.7|91543.7|91651.8|91547.8|91639|91535|9
1637963930000|2021-11-26 21:58:50|91677.3|91573.3|91677.3|91573.3|91677.3|91573.3|91677.3|91573.3|1
1638133200000|2021-11-28 21:00:00|91693.5|91569.5|91693.5|91569.5|91693.5|91569.5|91693.5|91569.5|1
1638135170000|2021-11-28 21:32:50|91221.5|91092.5|91212.5|91083.5|91221.5|91092.5|91212.5|91083.5|2
1638135190000|2021-11-28 21:33:10|91212.8|91083.8|91212.8|91083.8|91212.8|91083.8|91212.8|91083.8|1
1638135210000|2021-11-28 21:33:30|91212.4|91083.4|91214|91085|91214|91085|91212.4|91083.4|2
1638135220000|2021-11-28 21:33:40|91218.7|91089.7|91218.7|91089.7|91218.7|91089.7|91218.7|91089.7|1
1638135230000|2021-11-28 21:33:50|91213|91084|91213|91084|91213|91084|91213|91084|1
1638135240000|2021-11-28 21:34:00|91212.4|91083.4|91212.4|91083.4|91212.4|91083.4|91212.4|91083.4|1
1638135250000|2021-11-28 21:34:10|91214.6|91085.6|91214.5|91085.5|91214.6|91085.6|91214.5|91085.5|2
1638135260000|2021-11-28 21:34:20|91212.6|91083.6|91212.6|91083.6|91212.6|91083.6|91212.6|91083.6|1
1638135270000|2021-11-28 21:34:30|91219.3|91090.3|91156.4|91027.4|91219.3|91090.3|91156.4|91027.4|3
1638135320000|2021-11-28 21:35:20|91169.4|91040.4|91169.4|91040.4|91169.4|91040.4|91169.4|91040.4|1
1638135330000|2021-11-28 21:35:30|91176.1|91047.1|91176|91047|91176.1|91047.1|91176|91047|2
1638135340000|2021-11-28 21:35:40|91169.5|91040.5|91169.5|91040.5|91169.5|91040.5|91169.5|91040.5|1
1638135360000|2021-11-28 21:36:00|91161.6|91032.6|91161.6|91032.6|91161.6|91032.6|91161.6|91032.6|1
1638135380000|2021-11-28 21:36:20|91184.6|91055.6|91184.6|91055.6|91184.6|91055.6|91184.6|91055.6|1
1638135390000|2021-11-28 21:36:30|91163.3|91034.3|91168.6|91039.6|91168.6|91039.6|91163.3|91034.3|2
1638135410000|2021-11-28 21:36:50|91162.1|91033.1|91162.1|91033.1|91162.1|91033.1|91162.1|91033.1|1
1638135420000|2021-11-28 21:37:00|91163.4|91034.4|91168.1|91039.1|91168.1|91039.1|91163.4|91034.4|2
1638135440000|2021-11-28 21:37:20|91162|91033|91162|91033|91162|91033|91162|91033|1
1638135450000|2021-11-28 21:37:30|91163.3|91034.3|91163.3|91034.3|91163.3|91034.3|91163.3|91034.3|1
1638135460000|2021-11-28 21:37:40|91161.6|91032.6|91161.6|91032.6|91161.6|91032.6|91161.6|91032.6|1
1638137260000|2021-11-28 22:07:40|91151.6|91042.6|91151.6|91042.6|91151.6|91042.6|91151.6|91042.6|1
1638141320000|2021-11-28 23:15:20|91536.1|91432.1|91533.3|91429.3|91538|91434|91531.3|91427.3|7
1638141340000|2021-11-28 23:15:40|91535.5|91431.5|91536|91432|91536|91432|91535.2|91431.2|4
1638141360000|2021-11-28 23:16:00|91531|91427|91543.7|91439.7|91547.4|91443.4|91531|91427|14
1638141370000|2021-11-28 23:16:10|91545.3|91441.3|91533.2|91429.2|91549.9|91445.9|91533.2|91429.2|3
1638141390000|2021-11-28 23:16:30|91540.8|91436.8|91542.6|91438.6|91542.6|91438.6|91540.8|91436.8|3
1638141400000|2021-11-28 23:16:40|91545|91441|91537.1|91433.1|91545.6|91441.6|91537.1|91433.1|5
1638141410000|2021-11-28 23:16:50|91528.3|91424.3|91532.8|91428.8|91534.9|91430.9|91521.7|91417.7|11
1638141430000|2021-11-28 23:17:10|91532.1|91428.1|91539.1|91435.1|91542.9|91438.9|91532.1|91428.1|6
1638141440000|2021-11-28 23:17:20|91546.3|91442.3|91547.3|91443.3|91548.4|91444.4|91545.9|91441.9|11
1638141450000|2021-11-28 23:17:30|91543.4|91439.4|91566.2|91462.2|91566.2|91462.2|91543.2|91439.2|44
1638141460000|2021-11-28 23:17:40|91565.1|91461.1|91574.1|91470.1|91575.3|91471.3|91560.4|91456.4|64
1638141470000|2021-11-28 23:17:50|91573.7|91469.7|91578.4|91474.4|91580.9|91476.9|91569.4|91465.4|66
1638141480000|2021-11-28 23:18:00|91577.4|91473.4|91573.6|91469.6|91580|91476|91572.3|91468.3|59
1638141490000|2021-11-28 23:18:10|91573.8|91469.8|91568.3|91464.3|91576|91472|91554.4|91450.4|72
1638141500000|2021-11-28 23:18:20|91567.6|91463.6|91571.8|91467.8|91575.7|91471.7|91563.3|91459.3|75
1638141510000|2021-11-28 23:18:30|91573|91469|91575.7|91471.7|91581.2|91477.2|91568.8|91464.8|76
1638141520000|2021-11-28 23:18:40|91575.5|91471.5|91566.5|91462.5|91579|91475|91566.5|91462.5|67
1638141530000|2021-11-28 23:18:50|91570.9|91466.9|91508.7|91404.7|91571.8|91467.8|91508.7|91404.7|50
1638141540000|2021-11-28 23:19:00|91532.1|91428.1|91532.1|91428.1|91532.1|91428.1|91532.1|91428.1|1
1638141700000|2021-11-28 23:21:40|91539.1|91435.1|91539.2|91435.2|91539.2|91435.2|91537|91433|3
1638141990000|2021-11-28 23:26:30|91577.7|91473.7|91588.8|91484.8|91630.2|91526.2|91572.9|91468.9|49
1638142000000|2021-11-28 23:26:40|91593.6|91489.6|91589.4|91485.4|91602.1|91498.1|91584|91480|68
1638142010000|2021-11-28 23:26:50|91588.9|91484.9|91599|91495|91611.4|91507.4|91552.5|91448.5|73
1638142020000|2021-11-28 23:27:00|91587.4|91483.4|91580.9|91476.9|91601.1|91497.1|91573.8|91469.8|67
1638142030000|2021-11-28 23:27:10|91578.4|91474.4|91594.4|91490.4|91613.8|91509.8|91575.5|91471.5|76
1638142040000|2021-11-28 23:27:20|91597.2|91493.2|91604.6|91500.6|91626.9|91522.9|91580.9|91476.9|60
1638142050000|2021-11-28 23:27:30|91603.6|91499.6|91613|91509|91617.3|91513.3|91585.5|91481.5|72
1638142060000|2021-11-28 23:27:40|91611.4|91507.4|91597|91493|91621.3|91517.3|91566.2|91462.2|74
1638142070000|2021-11-28 23:27:50|91599.1|91495.1|91601.7|91497.7|91609.9|91505.9|91575|91471|79
1638142080000|2021-11-28 23:28:00|91601.1|91497.1|91625.3|91521.3|91625.3|91521.3|91592.5|91488.5|69
1638142090000|2021-11-28 23:28:10|91627.3|91523.3|91620.4|91516.4|91627.3|91523.3|91613.8|91509.8|18
1638142100000|2021-11-28 23:28:20|91616.6|91512.6|91608.4|91504.4|91619.3|91515.3|91592.5|91488.5|45
1638142110000|2021-11-28 23:28:30|91600.7|91496.7|91610.5|91506.5|91614.1|91510.1|91599|91495|41
1638142120000|2021-11-28 23:28:40|91612.3|91508.3|91596.6|91492.6|91614.5|91510.5|91596.6|91492.6|32
1638142130000|2021-11-28 23:28:50|91600.8|91496.8|91602.9|91498.9|91615.4|91511.4|91593.8|91489.8|26
1638142140000|2021-11-28 23:29:00|91623.9|91519.9|91595.5|91491.5|91623.9|91519.9|91590.1|91486.1|37
1638142150000|2021-11-28 23:29:10|91596.4|91492.4|91594.7|91490.7|91607.2|91503.2|91587.5|91483.5|39
1638142160000|2021-11-28 23:29:20|91595.6|91491.6|91597|91493|91600|91496|91585.8|91481.8|31
1638142170000|2021-11-28 23:29:30|91596.5|91492.5|91598.7|91494.7|91607.8|91503.8|91591|91487|35
1638142180000|2021-11-28 23:29:40|91597.6|91493.6|91602.8|91498.8|91602.8|91498.8|91596.4|91492.4|10
1638142190000|2021-11-28 23:29:50|91603.3|91499.3|91597.1|91493.1|91606.1|91502.1|91586|91482|30
1638142200000|2021-11-28 23:30:00|91599|91495|91592.9|91488.9|91607.9|91503.9|91592.9|91488.9|45
1638142210000|2021-11-28 23:30:10|91601.5|91497.5|91591.9|91487.9|91601.7|91497.7|91579.5|91475.5|35
1638142220000|2021-11-28 23:30:20|91578.9|91474.9|91595|91491|91604.7|91500.7|91575.4|91471.4|46
1638142230000|2021-11-28 23:30:30|91593.5|91489.5|91588.3|91484.3|91613.6|91509.6|91582.7|91478.7|52
1638142240000|2021-11-28 23:30:40|91584|91480|91582.2|91478.2|91593.1|91489.1|91566.8|91462.8|64
1638142250000|2021-11-28 23:30:50|91582.4|91478.4|91602.2|91498.2|91603.8|91499.8|91572.2|91468.2|69
1638142260000|2021-11-28 23:31:00|91596.5|91492.5|91596.3|91492.3|91609.9|91505.9|91581.5|91477.5|77
1638142270000|2021-11-28 23:31:10|91597|91493|91588.8|91484.8|91602.4|91498.4|91567.7|91463.7|76
1638142280000|2021-11-28 23:31:20|91587.1|91483.1|91592.2|91488.2|91598.6|91494.6|91577.8|91473.8|62
1638142290000|2021-11-28 23:31:30|91584.5|91480.5|91578|91474|91588.1|91484.1|91569.2|91465.2|50
1638142300000|2021-11-28 23:31:40|91577.3|91473.3|91578.5|91474.5|91578.8|91474.8|91575.7|91471.7|33
1638142310000|2021-11-28 23:31:50|91580|91476|91576.4|91472.4|91584.5|91480.5|91573.6|91469.6|61
1638142320000|2021-11-28 23:32:00|91578.7|91474.7|91568.1|91464.1|91587.7|91483.7|91568.1|91464.1|69
1638142330000|2021-11-28 23:32:10|91569.7|91465.7|91584.7|91480.7|91601.2|91497.2|91569.7|91465.7|71
1638142340000|2021-11-28 23:32:20|91586.3|91482.3|91587.2|91483.2|91594.2|91490.2|91576.3|91472.3|72
1638142350000|2021-11-28 23:32:30|91586.7|91482.7|91577.9|91473.9|91596.3|91492.3|91576.6|91472.6|75
1638142360000|2021-11-28 23:32:40|91577.2|91473.2|91587.2|91483.2|91597.9|91493.9|91561.6|91457.6|78
1638142370000|2021-11-28 23:32:50|91576.2|91472.2|91605|91501|91608.6|91504.6|91573.4|91469.4|73
1638142380000|2021-11-28 23:33:00|91603.1|91499.1|91590.6|91486.6|91603.1|91499.1|91586.8|91482.8|35
1638142390000|2021-11-28 23:33:10|91591.8|91487.8|91607.8|91503.8|91616|91512|91586.4|91482.4|37
1638142400000|2021-11-28 23:33:20|91603.8|91499.8|91602|91498|91612.4|91508.4|91601.7|91497.7|28
1638142410000|2021-11-28 23:33:30|91607|91503|91592.8|91488.8|91607.8|91503.8|91588.2|91484.2|48
1638142420000|2021-11-28 23:33:40|91593.2|91489.2|91588.3|91484.3|91597.1|91493.1|91587.2|91483.2|43
1638142430000|2021-11-28 23:33:50|91588.1|91484.1|91583.2|91479.2|91588.7|91484.7|91576.2|91472.2|60
1638142440000|2021-11-28 23:34:00|91584.3|91480.3|91583.7|91479.7|91586.2|91482.2|91580.3|91476.3|31
1638142450000|2021-11-28 23:34:10|91576.9|91472.9|91576.7|91472.7|91579.6|91475.6|91576.2|91472.2|14
1638142460000|2021-11-28 23:34:20|91570.8|91466.8|91574.9|91470.9|91575.6|91471.6|91570|91466|25
1638142470000|2021-11-28 23:34:30|91578.4|91474.4|91566.4|91462.4|91579|91475|91562.5|91458.5|34
1638142480000|2021-11-28 23:34:40|91566.7|91462.7|91566.3|91462.3|91568.6|91464.6|91565.8|91461.8|48
1638142490000|2021-11-28 23:34:50|91566.8|91462.8|91560.1|91456.1|91569.6|91465.6|91558.3|91454.3|25
1638142500000|2021-11-28 23:35:00|91560.2|91456.2|91560.2|91456.2|91563.6|91459.6|91555.4|91451.4|30
1638142510000|2021-11-28 23:35:10|91560.7|91456.7|91560.3|91456.3|91561.9|91457.9|91552.4|91448.4|28
1638142520000|2021-11-28 23:35:20|91560.1|91456.1|91555.2|91451.2|91560.1|91456.1|91555|91451|19
1638142530000|2021-11-28 23:35:30|91556.4|91452.4|91564|91460|91565.6|91461.6|91556.4|91452.4|25
1638142540000|2021-11-28 23:35:40|91564.9|91460.9|91577.7|91473.7|91578.7|91474.7|91561.2|91457.2|26
1638142550000|2021-11-28 23:35:50|91573|91469|91580.3|91476.3|91583.5|91479.5|91570.3|91466.3|43
1638142560000|2021-11-28 23:36:00|91581.5|91477.5|91572.6|91468.6|91586.1|91482.1|91571.4|91467.4|22
1638142570000|2021-11-28 23:36:10|91567.5|91463.5|91571.2|91467.2|91573.8|91469.8|91567.5|91463.5|43
1638142580000|2021-11-28 23:36:20|91572.3|91468.3|91574.6|91470.6|91581.1|91477.1|91571.8|91467.8|25
1638142590000|2021-11-28 23:36:30|91574.1|91470.1|91565.4|91461.4|91576.1|91472.1|91564.8|91460.8|25
1638142600000|2021-11-28 23:36:40|91566.1|91462.1|91564.3|91460.3|91566.2|91462.2|91564.2|91460.2|9
1638142610000|2021-11-28 23:36:50|91564.7|91460.7|91578.1|91474.1|91578.1|91474.1|91564.7|91460.7|14
1638142620000|2021-11-28 23:37:00|91571.3|91467.3|91570.9|91466.9|91583.4|91479.4|91567.9|91463.9|48
1638142630000|2021-11-28 23:37:10|91573|91469|91577.6|91473.6|91582.2|91478.2|91571.7|91467.7|36
1638142640000|2021-11-28 23:37:20|91579.1|91475.1|91591.4|91487.4|91596.1|91492.1|91577|91473|32
1638142650000|2021-11-28 23:37:30|91606.5|91502.5|91589.2|91485.2|91606.5|91502.5|91589.2|91485.2|12
1638142660000|2021-11-28 23:37:40|91603.1|91499.1|91592.6|91488.6|91603.1|91499.1|91592.4|91488.4|14
1638142670000|2021-11-28 23:37:50|91591.5|91487.5|91605.3|91501.3|91608.1|91504.1|91577|91473|27
1638142680000|2021-11-28 23:38:00|91599.8|91495.8|91590.4|91486.4|91599.8|91495.8|91585.4|91481.4|37
1638142690000|2021-11-28 23:38:10|91591|91487|91590.6|91486.6|91604.2|91500.2|91584.1|91480.1|18
1638142700000|2021-11-28 23:38:20|91586.7|91482.7|91582.4|91478.4|91589.8|91485.8|91582.1|91478.1|15
1638142710000|2021-11-28 23:38:30|91587.4|91483.4|91591.7|91487.7|91593.2|91489.2|91586.7|91482.7|29
1638142720000|2021-11-28 23:38:40|91592|91488|91597.3|91493.3|91597.3|91493.3|91590.6|91486.6|11
1638142730000|2021-11-28 23:38:50|91596.2|91492.2|91599.8|91495.8|91601.2|91497.2|91591.6|91487.6|24
1638142740000|2021-11-28 23:39:00|91599.5|91495.5|91600.4|91496.4|91603.3|91499.3|91596.8|91492.8|29
1638142750000|2021-11-28 23:39:10|91598.9|91494.9|91598.8|91494.8|91601.1|91497.1|91595.8|91491.8|19
1638142760000|2021-11-28 23:39:20|91598.3|91494.3|91601.5|91497.5|91602.5|91498.5|91597.5|91493.5|17
1638142770000|2021-11-28 23:39:30|91601.7|91497.7|91601.8|91497.8|91606.2|91502.2|91596.7|91492.7|22
1638142780000|2021-11-28 23:39:40|91598.7|91494.7|91602.3|91498.3|91603.2|91499.2|91598|91494|29
1638142790000|2021-11-28 23:39:50|91594.9|91490.9|91603|91499|91603.6|91499.6|91594.9|91490.9|17
1638142800000|2021-11-28 23:40:00|91603.3|91499.3|91603.4|91499.4|91615.6|91511.6|91598.6|91494.6|37
1638142810000|2021-11-28 23:40:10|91605.4|91501.4|91598.2|91494.2|91609|91505|91598.2|91494.2|18
1638142820000|2021-11-28 23:40:20|91605|91501|91603.9|91499.9|91606.5|91502.5|91598.3|91494.3|21
1638142830000|2021-11-28 23:40:30|91606.3|91502.3|91597.1|91493.1|91607.6|91503.6|91592.4|91488.4|21
1638142840000|2021-11-28 23:40:40|91597|91493|91602.1|91498.1|91602.7|91498.7|91595.8|91491.8|13
1638142850000|2021-11-28 23:40:50|91599.8|91495.8|91599.9|91495.9|91608.6|91504.6|91597.5|91493.5|22
1638142860000|2021-11-28 23:41:00|91599.4|91495.4|91595.3|91491.3|91600|91496|91594.9|91490.9|15
1638142870000|2021-11-28 23:41:10|91601.4|91497.4|91599.8|91495.8|91604.2|91500.2|91592.8|91488.8|23
1638142880000|2021-11-28 23:41:20|91598.4|91494.4|91600|91496|91602|91498|91595.2|91491.2|25
1638142890000|2021-11-28 23:41:30|91602.1|91498.1|91594.5|91490.5|91602.1|91498.1|91580.1|91476.1|35
1638142900000|2021-11-28 23:41:40|91593|91489|91590.9|91486.9|91596.8|91492.8|91587.5|91483.5|20
1638142910000|2021-11-28 23:41:50|91587.7|91483.7|91584.2|91480.2|91587.7|91483.7|91583.5|91479.5|16
1638142920000|2021-11-28 23:42:00|91586|91482|91586.3|91482.3|91587.8|91483.8|91582.3|91478.3|24
1638142930000|2021-11-28 23:42:10|91585.9|91481.9|91581.4|91477.4|91586.6|91482.6|91577|91473|23
1638142940000|2021-11-28 23:42:20|91581.5|91477.5|91586.3|91482.3|91591.9|91487.9|91581.5|91477.5|15
1638142950000|2021-11-28 23:42:30|91596.8|91492.8|91593|91489|91597.5|91493.5|91589|91485|30
1638142960000|2021-11-28 23:42:40|91592.9|91488.9|91593.6|91489.6|91600.2|91496.2|91592.1|91488.1|19
1638142970000|2021-11-28 23:42:50|91595.1|91491.1|91587.7|91483.7|91599.2|91495.2|91581.7|91477.7|30
1638142980000|2021-11-28 23:43:00|91589.4|91485.4|91585.6|91481.6|91597.5|91493.5|91581.7|91477.7|21
1638142990000|2021-11-28 23:43:10|91586.3|91482.3|91585.1|91481.1|91586.5|91482.5|91582.2|91478.2|25
1638143000000|2021-11-28 23:43:20|91583.1|91479.1|91588.4|91484.4|91590.2|91486.2|91582.8|91478.8|27
1638143010000|2021-11-28 23:43:30|91588.1|91484.1|91593.3|91489.3|91598.6|91494.6|91586.8|91482.8|31
1638143020000|2021-11-28 23:43:40|91589.1|91485.1|91591.2|91487.2|91595.1|91491.1|91589.1|91485.1|22
1638143030000|2021-11-28 23:43:50|91593.2|91489.2|91593.8|91489.8|91596.3|91492.3|91581.9|91477.9|34
1638143040000|2021-11-28 23:44:00|91595.2|91491.2|91591|91487|91595.8|91491.8|91589.1|91485.1|17
1638143050000|2021-11-28 23:44:10|91591.7|91487.7|91597.4|91493.4|91598.9|91494.9|91589.8|91485.8|13
1638143060000|2021-11-28 23:44:20|91593|91489|91595.1|91491.1|91595.1|91491.1|91587.1|91483.1|11
1638143070000|2021-11-28 23:44:30|91596.1|91492.1|91594.2|91490.2|91597.9|91493.9|91592|91488|31
1638143080000|2021-11-28 23:44:40|91593.7|91489.7|91589|91485|91596.7|91492.7|91589|91485|15
1638143090000|2021-11-28 23:44:50|91595.7|91491.7|91597.7|91493.7|91600.9|91496.9|91589.9|91485.9|22
1638143100000|2021-11-28 23:45:00|91595.8|91491.8|91590.5|91486.5|91598.1|91494.1|91577.9|91473.9|43
1638143110000|2021-11-28 23:45:10|91592.7|91488.7|91581.2|91477.2|91592.7|91488.7|91580.7|91476.7|27
1638143120000|2021-11-28 23:45:20|91578.4|91474.4|91580.6|91476.6|91583|91479|91578.4|91474.4|21
1638143130000|2021-11-28 23:45:30|91580|91476|91584.1|91480.1|91585.9|91481.9|91580|91476|16
1638143140000|2021-11-28 23:45:40|91585.1|91481.1|91586.3|91482.3|91592.2|91488.2|91578.9|91474.9|19
1638143150000|2021-11-28 23:45:50|91592.5|91488.5|91576.1|91472.1|91592.5|91488.5|91576.1|91472.1|16
1638143160000|2021-11-28 23:46:00|91581|91477|91583.6|91479.6|91584.9|91480.9|91576.2|91472.2|27
1638143170000|2021-11-28 23:46:10|91584.1|91480.1|91585.2|91481.2|91585.5|91481.5|91580.1|91476.1|16
1638143180000|2021-11-28 23:46:20|91584.9|91480.9|91585.1|91481.1|91591.1|91487.1|91582.2|91478.2|20
1638143190000|2021-11-28 23:46:30|91583.3|91479.3|91591.4|91487.4|91591.7|91487.7|91583.3|91479.3|21
1638143200000|2021-11-28 23:46:40|91593.3|91489.3|91590.7|91486.7|91594.3|91490.3|91586.9|91482.9|19
1638143210000|2021-11-28 23:46:50|91589.1|91485.1|91586.8|91482.8|91589.9|91485.9|91575.1|91471.1|26
1638143220000|2021-11-28 23:47:00|91583.5|91479.5|91578.3|91474.3|91583.5|91479.5|91577.1|91473.1|28
1638143230000|2021-11-28 23:47:10|91581.1|91477.1|91576.8|91472.8|91581.1|91477.1|91574.5|91470.5|12
1638143240000|2021-11-28 23:47:20|91574.9|91470.9|91574|91470|91580|91476|91574|91470|23
1638143250000|2021-11-28 23:47:30|91572.5|91468.5|91572.4|91468.4|91575.3|91471.3|91571.8|91467.8|28
1638143260000|2021-11-28 23:47:40|91574.7|91470.7|91574.3|91470.3|91577.5|91473.5|91563.6|91459.6|19
1638143270000|2021-11-28 23:47:50|91575.4|91471.4|91576.9|91472.9|91576.9|91472.9|91573.7|91469.7|24
1638143280000|2021-11-28 23:48:00|91577.2|91473.2|91578.2|91474.2|91579.9|91475.9|91575.9|91471.9|25
1638143290000|2021-11-28 23:48:10|91578.1|91474.1|91574.7|91470.7|91578.1|91474.1|91573.5|91469.5|22
1638143300000|2021-11-28 23:48:20|91574.5|91470.5|91579.7|91475.7|91581|91477|91574.1|91470.1|16
1638143310000|2021-11-28 23:48:30|91578.5|91474.5|91575.8|91471.8|91580.7|91476.7|91574.9|91470.9|30
1638143320000|2021-11-28 23:48:40|91578.6|91474.6|91575.6|91471.6|91581.8|91477.8|91567.6|91463.6|20
1638143330000|2021-11-28 23:48:50|91573.2|91469.2|91574.8|91470.8|91580.1|91476.1|91573.2|91469.2|8
1638143340000|2021-11-28 23:49:00|91573.5|91469.5|91576.8|91472.8|91578.4|91474.4|91573.5|91469.5|29
1638143350000|2021-11-28 23:49:10|91576.5|91472.5|91577|91473|91582.4|91478.4|91576.5|91472.5|9
1638143360000|2021-11-28 23:49:20|91576|91472|91565.1|91461.1|91579.1|91475.1|91555.9|91451.9|29
1638143370000|2021-11-28 23:49:30|91562.9|91458.9|91568.2|91464.2|91573.7|91469.7|91559.8|91455.8|15
1638143380000|2021-11-28 23:49:40|91568.5|91464.5|91559.7|91455.7|91577.3|91473.3|91553.9|91449.9|36
1638143390000|2021-11-28 23:49:50|91561.7|91457.7|91572.1|91468.1|91578.3|91474.3|91561.7|91457.7|19
1638143400000|2021-11-28 23:50:00|91570.2|91466.2|91564.3|91460.3|91570.2|91466.2|91561.5|91457.5|16
1638143410000|2021-11-28 23:50:10|91569.1|91465.1|91566.3|91462.3|91570.8|91466.8|91566.3|91462.3|12
1638143420000|2021-11-28 23:50:20|91568|91464|91569.7|91465.7|91571.9|91467.9|91567.9|91463.9|15
1638143430000|2021-11-28 23:50:30|91570.8|91466.8|91573.5|91469.5|91573.5|91469.5|91568.8|91464.8|21
1638143440000|2021-11-28 23:50:40|91571.6|91467.6|91566.8|91462.8|91571.6|91467.6|91566.8|91462.8|17
1638143450000|2021-11-28 23:50:50|91569.1|91465.1|91565.9|91461.9|91575.2|91471.2|91562.6|91458.6|32
1638143460000|2021-11-28 23:51:00|91567.7|91463.7|91579.5|91475.5|91579.5|91475.5|91565.8|91461.8|28
1638143470000|2021-11-28 23:51:10|91574.7|91470.7|91565.7|91461.7|91576.9|91472.9|91563.8|91459.8|20
1638143480000|2021-11-28 23:51:20|91565.6|91461.6|91572.2|91468.2|91572.2|91468.2|91565.4|91461.4|22
1638143490000|2021-11-28 23:51:30|91572.6|91468.6|91570.9|91466.9|91573.5|91469.5|91569.1|91465.1|18
1638143500000|2021-11-28 23:51:40|91572.6|91468.6|91568.2|91464.2|91572.6|91468.6|91565|91461|25
1638143510000|2021-11-28 23:51:50|91567.6|91463.6|91566.5|91462.5|91570.4|91466.4|91562.2|91458.2|16
1638143520000|2021-11-28 23:52:00|91566.2|91462.2|91566.9|91462.9|91567.4|91463.4|91564.2|91460.2|12
1638143530000|2021-11-28 23:52:10|91564.6|91460.6|91569.4|91465.4|91569.4|91465.4|91561.8|91457.8|24
1638143540000|2021-11-28 23:52:20|91566.4|91462.4|91584.8|91480.8|91597.5|91493.5|91566.4|91462.4|22
1638143550000|2021-11-28 23:52:30|91583.2|91479.2|91572.7|91468.7|91586.3|91482.3|91568.8|91464.8|27
1638143560000|2021-11-28 23:52:40|91575.3|91471.3|91572.5|91468.5|91583|91479|91571.6|91467.6|24
1638143570000|2021-11-28 23:52:50|91572.3|91468.3|91575.4|91471.4|91578.1|91474.1|91572.1|91468.1|17
1638143580000|2021-11-28 23:53:00|91574.2|91470.2|91575.2|91471.2|91577.7|91473.7|91573.8|91469.8|19
1638143590000|2021-11-28 23:53:10|91576.9|91472.9|91581.2|91477.2|91581.2|91477.2|91564.7|91460.7|22
1638143600000|2021-11-28 23:53:20|91567.2|91463.2|91569.6|91465.6|91575.1|91471.1|91563.2|91459.2|19
1638143610000|2021-11-28 23:53:30|91571.4|91467.4|91573.6|91469.6|91573.7|91469.7|91568.4|91464.4|14
1638143620000|2021-11-28 23:53:40|91571.6|91467.6|91573.7|91469.7|91574.3|91470.3|91571.2|91467.2|9
1638143630000|2021-11-28 23:53:50|91573.9|91469.9|91564.4|91460.4|91579|91475|91564.4|91460.4|14
1638143640000|2021-11-28 23:54:00|91566|91462|91583.2|91479.2|91586.3|91482.3|91566|91462|14
1638143650000|2021-11-28 23:54:10|91583.4|91479.4|91580.9|91476.9|91585|91481|91574|91470|20
1638143660000|2021-11-28 23:54:20|91579.5|91475.5|91584.1|91480.1|91585.3|91481.3|91579|91475|20
1638143670000|2021-11-28 23:54:30|91583.6|91479.6|91599|91495|91599|91495|91552.2|91448.2|35
1638143680000|2021-11-28 23:54:40|91600.5|91496.5|91587.6|91483.6|91600.5|91496.5|91582.8|91478.8|21
1638143690000|2021-11-28 23:54:50|91583.6|91479.6|91579.1|91475.1|91584.8|91480.8|91577.5|91473.5|22
1638143700000|2021-11-28 23:55:00|91578.3|91474.3|91582.3|91478.3|91584.2|91480.2|91576.3|91472.3|21
1638143710000|2021-11-28 23:55:10|91583.9|91479.9|91580.5|91476.5|91584.7|91480.7|91579.6|91475.6|16
1638143720000|2021-11-28 23:55:20|91580.6|91476.6|91572|91468|91582.3|91478.3|91565.3|91461.3|20
1638143730000|2021-11-28 23:55:30|91567.7|91463.7|91567.6|91463.6|91571.4|91467.4|91561.4|91457.4|36
1638143740000|2021-11-28 23:55:40|91564.8|91460.8|91565.2|91461.2|91570|91466|91560.8|91456.8|13
1638143750000|2021-11-28 23:55:50|91564.9|91460.9|91561.7|91457.7|91567|91463|91558.1|91454.1|25
1638143760000|2021-11-28 23:56:00|91561.3|91457.3|91556.5|91452.5|91569.1|91465.1|91554.7|91450.7|30
1638143770000|2021-11-28 23:56:10|91558.4|91454.4|91548.7|91444.7|91560.3|91456.3|91548.7|91444.7|14
1638143780000|2021-11-28 23:56:20|91551.7|91447.7|91557.8|91453.8|91565.1|91461.1|91551.2|91447.2|27
1638143790000|2021-11-28 23:56:30|91559.2|91455.2|91549.7|91445.7|91564.4|91460.4|91534.6|91430.6|35
1638143800000|2021-11-28 23:56:40|91549.2|91445.2|91548.1|91444.1|91555.8|91451.8|91546.6|91442.6|29
1638143810000|2021-11-28 23:56:50|91549.5|91445.5|91547|91443|91552.4|91448.4|91545.8|91441.8|21
1638143820000|2021-11-28 23:57:00|91547.1|91443.1|91548.9|91444.9|91554.2|91450.2|91546.3|91442.3|19
1638143830000|2021-11-28 23:57:10|91549.7|91445.7|91549.5|91445.5|91553.1|91449.1|91549.5|91445.5|7
1638143840000|2021-11-28 23:57:20|91545.8|91441.8|91538.4|91434.4|91552.7|91448.7|91538.4|91434.4|17
1638143850000|2021-11-28 23:57:30|91538.5|91434.5|91548.1|91444.1|91549.3|91445.3|91538.2|91434.2|17
1638143860000|2021-11-28 23:57:40|91547.4|91443.4|91549.7|91445.7|91552.6|91448.6|91547.4|91443.4|12
1638143870000|2021-11-28 23:57:50|91549.6|91445.6|91547.9|91443.9|91550.2|91446.2|91547|91443|11
1638143880000|2021-11-28 23:58:00|91549.8|91445.8|91546.1|91442.1|91550.8|91446.8|91543.9|91439.9|19
1638143890000|2021-11-28 23:58:10|91546.4|91442.4|91554.4|91450.4|91554.4|91450.4|91546.4|91442.4|16
1638143900000|2021-11-28 23:58:20|91555.1|91451.1|91543.2|91439.2|91555.3|91451.3|91540.6|91436.6|27
1638143910000|2021-11-28 23:58:30|91541.9|91437.9|91543.7|91439.7|91548.4|91444.4|91541.3|91437.3|29
1638143920000|2021-11-28 23:58:40|91545.9|91441.9|91545.4|91441.4|91548|91444|91542.8|91438.8|25
1638143930000|2021-11-28 23:58:50|91545.1|91441.1|91549|91445|91549|91445|91538.7|91434.7|13
1638143940000|2021-11-28 23:59:00|91549.6|91445.6|91546.3|91442.3|91549.6|91445.6|91538.3|91434.3|24
1638143950000|2021-11-28 23:59:10|91548|91444|91532.6|91428.6|91548|91444|91532.6|91428.6|13
1638143960000|2021-11-28 23:59:20|91532.9|91428.9|91540.6|91436.6|91541|91437|91532.9|91428.9|10
1638143970000|2021-11-28 23:59:30|91538.7|91434.7|91542|91438|91547.1|91443.1|91538.7|91434.7|10
1638143980000|2021-11-28 23:59:40|91541.9|91437.9|91547.3|91443.3|91547.3|91443.3|91538.3|91434.3|11
1638143990000|2021-11-28 23:59:50|91544.9|91440.9|91542.8|91438.8|91545.3|91441.3|91536.3|91432.3|37
1638144000000|2021-11-29 00:00:00|91541.7|91437.7|91552.5|91448.5|91553.6|91449.6|91538.1|91434.1|43
1638144010000|2021-11-29 00:00:10|91550.6|91446.6|91549.9|91445.9|91560.6|91456.6|91545.2|91441.2|48
1638144020000|2021-11-29 00:00:20|91552.2|91448.2|91542.7|91438.7|91552.2|91448.2|91520.3|91416.3|47
1638144030000|2021-11-29 00:00:30|91544.2|91440.2|91550.3|91446.3|91564.4|91460.4|91539.8|91435.8|37
1638144040000|2021-11-29 00:00:40|91557.8|91453.8|91547.5|91443.5|91557.8|91453.8|91541.8|91437.8|42
1638144050000|2021-11-29 00:00:50|91547.1|91443.1|91573.5|91469.5|91573.5|91469.5|91545.3|91441.3|50
1638144060000|2021-11-29 00:01:00|91570.4|91466.4|91565.7|91461.7|91571.7|91467.7|91561.7|91457.7|67
1638144070000|2021-11-29 00:01:10|91566.1|91462.1|91568.3|91464.3|91569.3|91465.3|91566.1|91462.1|43
1638144080000|2021-11-29 00:01:20|91568.4|91464.4|91568.9|91464.9|91571.1|91467.1|91567.1|91463.1|28
1638144090000|2021-11-29 00:01:30|91570.3|91466.3|91568.8|91464.8|91572.1|91468.1|91557.8|91453.8|39
1638144100000|2021-11-29 00:01:40|91570.6|91466.6|91560.1|91456.1|91572.9|91468.9|91556.3|91452.3|53
1638144110000|2021-11-29 00:01:50|91560.9|91456.9|91563|91459|91573|91469|91555.8|91451.8|59
1638144120000|2021-11-29 00:02:00|91560.4|91456.4|91550.8|91446.8|91563.4|91459.4|91547.1|91443.1|48
1638144130000|2021-11-29 00:02:10|91549.1|91445.1|91545.5|91441.5|91552.6|91448.6|91541.4|91437.4|38
1638144140000|2021-11-29 00:02:20|91545.8|91441.8|91549.3|91445.3|91549.5|91445.5|91542|91438|35
1638144150000|2021-11-29 00:02:30|91549.7|91445.7|91537|91433|91556.6|91452.6|91537|91433|35
1638144160000|2021-11-29 00:02:40|91539.4|91435.4|91388.3|91284.3|91547.5|91443.5|91373.6|91269.6|52
1638144170000|2021-11-29 00:02:50|91391.3|91287.3|91394.8|91290.8|91396.1|91292.1|91381.2|91277.2|21
1638144180000|2021-11-29 00:03:00|91394.5|91290.5|91389.8|91285.8|91395.1|91291.1|91382.7|91278.7|23
1638144190000|2021-11-29 00:03:10|91388.1|91284.1|91400|91296|91401.3|91297.3|91386.8|91282.8|30
1638144200000|2021-11-29 00:03:20|91399.5|91295.5|91406.1|91302.1|91414.8|91310.8|91397.5|91293.5|47
1638144210000|2021-11-29 00:03:30|91408.5|91304.5|91407.5|91303.5|91409.3|91305.3|91394.2|91290.2|38
1638144220000|2021-11-29 00:03:40|91407.9|91303.9|91423.5|91319.5|91428.9|91324.9|91398.9|91294.9|46
1638144230000|2021-11-29 00:03:50|91425.2|91321.2|91410.8|91306.8|91425.5|91321.5|91401.7|91297.7|41
1638144240000|2021-11-29 00:04:00|91411|91307|91400.9|91296.9|91414.4|91310.4|91387.7|91283.7|38
1638144250000|2021-11-29 00:04:10|91397.1|91293.1|91407.9|91303.9|91407.9|91303.9|91389|91285|55
1638144260000|2021-11-29 00:04:20|91401.9|91297.9|91402|91298|91407.7|91303.7|91395|91291|22
1638144270000|2021-11-29 00:04:30|91401.7|91297.7|91407|91303|91408.3|91304.3|91393.7|91289.7|33
1638144280000|2021-11-29 00:04:40|91403.5|91299.5|91418.7|91314.7|91426.4|91322.4|91403.5|91299.5|34
1638144290000|2021-11-29 00:04:50|91417.2|91313.2|91385|91281|91417.2|91313.2|91378.9|91274.9|52
1638144300000|2021-11-29 00:05:00|91385.3|91281.3|91404.4|91300.4|91422.5|91318.5|91385.2|91281.2|46
1638144310000|2021-11-29 00:05:10|91405|91301|91386.6|91282.6|91417.1|91313.1|91370.1|91266.1|35
1638144320000|2021-11-29 00:05:20|91382.5|91278.5|91392.5|91288.5|91396.1|91292.1|91371.2|91267.2|42
1638144330000|2021-11-29 00:05:30|91389.7|91285.7|91392.8|91288.8|91394.8|91290.8|91384.4|91280.4|39
1638144340000|2021-11-29 00:05:40|91392|91288|91378.6|91274.6|91393.5|91289.5|91369.7|91265.7|22
1638144350000|2021-11-29 00:05:50|91378.8|91274.8|91386.1|91282.1|91387.7|91283.7|91373|91269|32
1638144360000|2021-11-29 00:06:00|91386.4|91282.4|91384.8|91280.8|91388.8|91284.8|91362.3|91258.3|40
1638144370000|2021-11-29 00:06:10|91389.8|91285.8|91394.2|91290.2|91398.7|91294.7|91374.1|91270.1|51
1638144380000|2021-11-29 00:06:20|91394.3|91290.3|91395.1|91291.1|91396.3|91292.3|91378.9|91274.9|43
1638144390000|2021-11-29 00:06:30|91385.9|91281.9|91395.2|91291.2|91397.5|91293.5|91376.1|91272.1|50
1638144400000|2021-11-29 00:06:40|91393.4|91289.4|91358.9|91254.9|91396.4|91292.4|91355.4|91251.4|63
1638144410000|2021-11-29 00:06:50|91362|91258|91370.3|91266.3|91374.7|91270.7|91355.8|91251.8|43
1638144420000|2021-11-29 00:07:00|91371|91267|91384.8|91280.8|91397.6|91293.6|91364.5|91260.5|56
1638144430000|2021-11-29 00:07:10|91388.3|91284.3|91380.2|91276.2|91390|91286|91376.5|91272.5|52
1638144440000|2021-11-29 00:07:20|91380.8|91276.8|91383.3|91279.3|91386.7|91282.7|91380.7|91276.7|28
1638144450000|2021-11-29 00:07:30|91379.8|91275.8|91396.8|91292.8|91401.4|91297.4|91369.3|91265.3|35
1638144460000|2021-11-29 00:07:40|91391.9|91287.9|91361.9|91257.9|91402.2|91298.2|91355.4|91251.4|58
1638144470000|2021-11-29 00:07:50|91369|91265|91367.7|91263.7|91386.6|91282.6|91360.9|91256.9|63
1638144480000|2021-11-29 00:08:00|91367.9|91263.9|91338.2|91234.2|91369.9|91265.9|91323.6|91219.6|70
1638144490000|2021-11-29 00:08:10|91338.4|91234.4|91332.4|91228.4|91346.7|91242.7|91326.9|91222.9|52
1638144500000|2021-11-29 00:08:20|91329.8|91225.8|91322.8|91218.8|91335|91231|91312.8|91208.8|55
1638144510000|2021-11-29 00:08:30|91323.6|91219.6|91320.9|91216.9|91331.7|91227.7|91302.2|91198.2|50
1638144520000|2021-11-29 00:08:40|91322.4|91218.4|91315.8|91211.8|91323.8|91219.8|91312.7|91208.7|41
1638144530000|2021-11-29 00:08:50|91316.3|91212.3|91314.4|91210.4|91316.8|91212.8|91312.8|91208.8|33
1638144540000|2021-11-29 00:09:00|91313.6|91209.6|91322.3|91218.3|91327.2|91223.2|91313.6|91209.6|37
1638144550000|2021-11-29 00:09:10|91321.2|91217.2|91329.6|91225.6|91329.6|91225.6|91317.8|91213.8|38
1638144560000|2021-11-29 00:09:20|91326.7|91222.7|91323.3|91219.3|91330.8|91226.8|91318.7|91214.7|44
1638144570000|2021-11-29 00:09:30|91322.1|91218.1|91299|91195|91329.3|91225.3|91273.5|91169.5|60
1638144580000|2021-11-29 00:09:40|91282.9|91178.9|91276.5|91172.5|91294.5|91190.5|91273.2|91169.2|74
1638144590000|2021-11-29 00:09:50|91279.6|91175.6|91272.5|91168.5|91280.6|91176.6|91264.4|91160.4|74
1638144600000|2021-11-29 00:10:00|91272.8|91168.8|91268.8|91164.8|91279.7|91175.7|91260.7|91156.7|69
1638144610000|2021-11-29 00:10:10|91270.6|91166.6|91255.4|91151.4|91271|91167|91255.4|91151.4|70
1638144620000|2021-11-29 00:10:20|91255|91151|91273.9|91169.9|91274.3|91170.3|91255|91151|72
1638144630000|2021-11-29 00:10:30|91276.1|91172.1|91261.6|91157.6|91276.1|91172.1|91258.1|91154.1|73
1638144640000|2021-11-29 00:10:40|91262.9|91158.9|91278.1|91174.1|91285|91181|91260.2|91156.2|52
1638144650000|2021-11-29 00:10:50|91279.7|91175.7|91265.7|91161.7|91286.2|91182.2|91261.3|91157.3|49
1638144660000|2021-11-29 00:11:00|91265|91161|91264.1|91160.1|91269|91165|91261|91157|44
1638144670000|2021-11-29 00:11:10|91263|91159|91259.5|91155.5|91264.5|91160.5|91259.5|91155.5|39
1638144680000|2021-11-29 00:11:20|91260.2|91156.2|91261.1|91157.1|91269.7|91165.7|91253.6|91149.6|60
1638144690000|2021-11-29 00:11:30|91260.2|91156.2|91263|91159|91266.9|91162.9|91255.2|91151.2|53
1638144700000|2021-11-29 00:11:40|91261.5|91157.5|91251.1|91147.1|91265.3|91161.3|91251.1|91147.1|40
1638144710000|2021-11-29 00:11:50|91250.3|91146.3|91253.6|91149.6|91261.1|91157.1|91248.9|91144.9|52
1638144720000|2021-11-29 00:12:00|91253.8|91149.8|91245.2|91141.2|91253.8|91149.8|91244.4|91140.4|34
1638144730000|2021-11-29 00:12:10|91245.5|91141.5|91246|91142|91247.4|91143.4|91244.1|91140.1|27
1638144740000|2021-11-29 00:12:20|91244.1|91140.1|91251.9|91147.9|91253.2|91149.2|91243.9|91139.9|36
1638144750000|2021-11-29 00:12:30|91250.9|91146.9|91260.2|91156.2|91263.6|91159.6|91249.5|91145.5|51
1638144760000|2021-11-29 00:12:40|91258.2|91154.2|91254.8|91150.8|91263.9|91159.9|91252.9|91148.9|49
1638144770000|2021-11-29 00:12:50|91255.5|91151.5|91254.4|91150.4|91260.2|91156.2|91246.9|91142.9|52
1638144780000|2021-11-29 00:13:00|91254.7|91150.7|91260.7|91156.7|91266.4|91162.4|91252.7|91148.7|46
1638144790000|2021-11-29 00:13:10|91262.3|91158.3|91250.4|91146.4|91263.2|91159.2|91245|91141|57
1638144800000|2021-11-29 00:13:20|91250.8|91146.8|91255.1|91151.1|91260|91156|91247.8|91143.8|46
1638144810000|2021-11-29 00:13:30|91254.2|91150.2|91254.5|91150.5|91257|91153|91253.1|91149.1|39
1638144820000|2021-11-29 00:13:40|91254.2|91150.2|91235.8|91131.8|91254.6|91150.6|91235.8|91131.8|43
1638144830000|2021-11-29 00:13:50|91235.7|91131.7|91245.7|91141.7|91246|91142|91234.5|91131.5|52
1638144840000|2021-11-29 00:14:00|91244.9|91140.9|91242|91138|91252.3|91148.3|91242|91138|56
1638144850000|2021-11-29 00:14:10|91241.5|91137.5|91237.9|91134.3|91247.2|91143.6|91236.3|91134.3|49
1638144860000|2021-11-29 00:14:20|91238.6|91137.1|91234|91137.1|91239.1|91143.2|91234|91135.4|48
1638144870000|2021-11-29 00:14:30|91234.6|91137.6|91237.3|91145.6|91241.3|91145.6|91234.6|91134.7|34
1638144880000|2021-11-29 00:14:40|91238.6|91146|91243.7|91139.7|91245.8|91146.9|91235.5|91131.5|52
1638144890000|2021-11-29 00:14:50|91243.6|91139.6|91243.9|91139.9|91250|91146|91237|91133|60
1638144900000|2021-11-29 00:15:00|91244|91140.3|91240.9|91136.9|91244.8|91141.1|91239.2|91135.2|50
1638144910000|2021-11-29 00:15:10|91241.9|91137.9|91243.4|91139.4|91243.4|91139.4|91239.8|91135.8|26
1638144920000|2021-11-29 00:15:20|91243.6|91139.6|91245|91141|91245.9|91143|91241.8|91138.2|30
1638144930000|2021-11-29 00:15:30|91245.1|91141.1|91240.5|91136.5|91245.7|91151.1|91236.6|91132.6|31
1638144940000|2021-11-29 00:15:40|91239.4|91135.4|91230.9|91126.9|91244.2|91143.5|91230.5|91126.5|51
1638144950000|2021-11-29 00:15:50|91233.3|91129.3|91234|91135.8|91235.8|91135.8|91232.1|91128.1|40
1638144960000|2021-11-29 00:16:00|91236.1|91132.1|91232.7|91128.7|91236.1|91132.1|91231.9|91127.9|36
1638144970000|2021-11-29 00:16:10|91232.9|91128.9|91232.9|91128.9|91234.3|91130.3|91229.7|91125.7|42
1638144980000|2021-11-29 00:16:20|91233.3|91129.3|91229.6|91130.5|91233.3|91131.8|91228.4|91124.4|50
1638144990000|2021-11-29 00:16:30|91229.8|91130.2|91230.7|91130.9|91234.4|91132.2|91224.5|91124.6|36
1638145000000|2021-11-29 00:16:40|91232.2|91131|91232.3|91128.3|91232.5|91135|91224.8|91124.2|27
1638145010000|2021-11-29 00:16:50|91231.3|91127.3|91229.8|91125.8|91233.9|91130.4|91229.3|91125.3|34
1638145020000|2021-11-29 00:17:00|91230.5|91126.5|91224.9|91122.3|91235.7|91136.2|91224.9|91122.1|62
1638145030000|2021-11-29 00:17:10|91226.7|91127.4|91226.6|91126.5|91230.2|91127.6|91225.1|91122.3|40
1638145040000|2021-11-29 00:17:20|91221.8|91136.4|91226.3|91133.8|91229.1|91136.7|91221.4|91120.2|43
1638145050000|2021-11-29 00:17:30|91228.3|91129.2|91218.2|91114.2|91228.8|91131.5|91213.8|91110|51
1638145060000|2021-11-29 00:17:40|91217.9|91115.1|91201.4|91097.4|91218.7|91115.3|91199.6|91095.6|56
1638145070000|2021-11-29 00:17:50|91201.3|91097.3|91196.6|91101.5|91203|91101.6|91196.6|91093.4|35
1638145080000|2021-11-29 00:18:00|91197.8|91103.4|91200|91096|91202.3|91106.1|91196.6|91096|38
1638145090000|2021-11-29 00:18:10|91200.1|91097.3|91194.8|91100.2|91203|91104.3|91193.2|91093.2|66
1638145100000|2021-11-29 00:18:20|91193.8|91098.4|91202|91110.2|91206.3|91118.4|91192.4|91095.9|54
1638145110000|2021-11-29 00:18:30|91203.2|91112.1|91200.2|91100.9|91209.3|91112.1|91196.8|91100.9|43
1638145120000|2021-11-29 00:18:40|91200.6|91104.8|91199.2|91103|91204.2|91107|91195.2|91098.1|45
1638145130000|2021-11-29 00:18:50|91199|91102.7|91199|91103.6|91202.1|91107.9|91196.7|91099.9|47
1638145140000|2021-11-29 00:19:00|91198.5|91103.8|91195.3|91099.9|91199.9|91108.2|91194.1|91099.6|51
1638145150000|2021-11-29 00:19:10|91196.5|91100.4|91198.4|91101.1|91202.2|91109.1|91191.7|91096.3|57
1638145160000|2021-11-29 00:19:20|91199.1|91100.1|91198.7|91103.4|91202.8|91107.8|91191.9|91096.3|54
1638145170000|2021-11-29 00:19:30|91198.3|91102.2|91201.5|91108.4|91204.1|91111.2|91198.3|91100.3|50
1638145180000|2021-11-29 00:19:40|91201.8|91108.7|91193.2|91099.1|91203.9|91111.9|91192.6|91094.7|42
1638145190000|2021-11-29 00:19:50|91195.3|91104.1|91191.2|91102.4|91197.2|91109.7|91190|91100.7|50
1638145200000|2021-11-29 00:20:00|91197.9|91093.9|91192.4|91089|91199.5|91103.4|91192.4|91088.9|46
1638145210000|2021-11-29 00:20:10|91194.8|91090.8|91189.7|91096.7|91196.6|91098.4|91186.2|91084|53
1638145220000|2021-11-29 00:20:20|91189.1|91096.6|91185.8|91098.5|91199.2|91103.3|91180.4|91083.4|49
1638145230000|2021-11-29 00:20:30|91186.1|91095.2|91192.9|91093.4|91196.7|91102|91186.1|91085.8|41
1638145240000|2021-11-29 00:20:40|91193.2|91094.7|91189|91098|91194.6|91098.5|91187.8|91089.2|49
1638145250000|2021-11-29 00:20:50|91188.8|91097.3|91192|91096.2|91192.6|91098.7|91188.2|91091.8|38
1638145260000|2021-11-29 00:21:00|91189.7|91099.5|91190.9|91096.4|91192|91099.7|91187.6|91094.2|39
1638145270000|2021-11-29 00:21:10|91191.2|91095.8|91191.5|91087.5|91193.6|91101.8|91184.5|91087.5|56
1638145280000|2021-11-29 00:21:20|91192.1|91088.1|91190.7|91092.4|91192.9|91097.7|91183.6|91082.8|51
1638145290000|2021-11-29 00:21:30|91190|91091.8|91188.6|91084.6|91191.5|91097.5|91181.6|91083.1|35
1638145300000|2021-11-29 00:21:40|91188.3|91084.3|91186.1|91088.1|91188.3|91089.5|91183.9|91084.3|32
1638145310000|2021-11-29 00:21:50|91185.3|91087.2|91181.2|91092|91187.5|91093.9|91181.2|91084|20
1638145320000|2021-11-29 00:22:00|91182.1|91091.6|91179.5|91075.5|91188.5|91091.6|91179.3|91075.5|42
1638145330000|2021-11-29 00:22:10|91179.4|91075.4|91183.6|91085.3|91187.7|91088.7|91174.9|91075.4|48
1638145340000|2021-11-29 00:22:20|91183.1|91085.6|91184.3|91085.6|91184.9|91087.9|91182.4|91083.2|21
1638145350000|2021-11-29 00:22:30|91185.2|91082.7|91181.2|91082.8|91185.9|91085.2|91178|91080.3|27
1638145360000|2021-11-29 00:22:40|91182.4|91082.5|91186.5|91085|91187.5|91086|91177.2|91077.5|41
1638145370000|2021-11-29 00:22:50|91186.6|91087.6|91189.2|91096.1|91191.1|91099.9|91184.3|91082.5|43
1638145380000|2021-11-29 00:23:00|91187.5|91098.2|91191.8|91089.1|91191.8|91098.2|91173.8|91080|48
1638145390000|2021-11-29 00:23:10|91193.6|91090.7|91185.4|91097.8|91193.6|91100.8|91184.7|91089.5|42
1638145400000|2021-11-29 00:23:20|91186.2|91097.2|91185.5|91095.5|91188.8|91098.4|91185.1|91092.8|32
1638145410000|2021-11-29 00:23:30|91187.4|91094.1|91187.5|91095.7|91192.5|91096|91187.3|91087.7|31
1638145420000|2021-11-29 00:23:40|91187.4|91094|91187.2|91090.9|91188.9|91098.8|91184.6|91084.6|34
1638145430000|2021-11-29 00:23:50|91186.9|91090.4|91186.3|91097.7|91194.3|91107.6|91180.1|91089.8|45
1638145440000|2021-11-29 00:24:00|91185.2|91096.7|91192.4|91107.4|91195.5|91112|91185.2|91095.4|30
1638145450000|2021-11-29 00:24:10|91193.1|91103.3|91199.2|91105.8|91203.8|91114.1|91188.5|91094.8|45
1638145460000|2021-11-29 00:24:20|91196.9|91109.8|91199.4|91103.7|91201.4|91114.1|91196.6|91102.6|36
1638145470000|2021-11-29 00:24:30|91198.8|91103.5|91197.3|91106.7|91198.8|91112.7|91193.3|91103.5|34
1638145480000|2021-11-29 00:24:40|91199.3|91106.4|91197|91108.8|91203.6|91108.8|91196.5|91098.2|22
1638145490000|2021-11-29 00:24:50|91194.5|91108.3|91195.3|91110.3|91200.7|91112.4|91194|91104.4|35
1638145500000|2021-11-29 00:25:00|91193.6|91107.1|91201.3|91108.3|91203.2|91109|91192.9|91100.5|50
1638145510000|2021-11-29 00:25:10|91201.6|91108.6|91195.8|91094.6|91201.6|91111.2|91195.8|91094.6|27
1638145520000|2021-11-29 00:25:20|91200.5|91096.5|91194.7|91105.1|91200.5|91113.7|91191|91096.5|50
1638145530000|2021-11-29 00:25:30|91194.8|91105.5|91194.5|91107.9|91197.9|91109.7|91192|91091.1|49
1638145540000|2021-11-29 00:25:40|91196.1|91109.6|91198|91102.1|91198.7|91109.8|91186.5|91096|49
1638145550000|2021-11-29 00:25:50|91198.1|91101.5|91193.8|91105.9|91201.3|91108.7|91190.7|91099.1|45
1638145560000|2021-11-29 00:26:00|91195.7|91105.8|91209.8|91111.3|91209.8|91113.5|91193.4|91105.8|41
1638145570000|2021-11-29 00:26:10|91210.7|91113.8|91200.2|91114.5|91211.6|91120.2|91195.1|91105.8|57
1638145580000|2021-11-29 00:26:20|91200.3|91113.5|91196.6|91107.8|91207.7|91121.4|91196.6|91100.5|52
1638145590000|2021-11-29 00:26:30|91197.3|91107.5|91206.4|91104|91206.6|91113.2|91193.2|91099.9|42
1638145600000|2021-11-29 00:26:40|91205|91104.3|91213.4|91121.9|91216.4|91123.3|91197.1|91103.7|47
1638145610000|2021-11-29 00:26:50|91213.2|91122.2|91213.2|91124.9|91217|91126|91207.8|91110.4|48
1638145620000|2021-11-29 00:27:00|91211.5|91119.5|91217.4|91130.7|91220.2|91133.7|91205.7|91116.1|48
1638145630000|2021-11-29 00:27:10|91217.6|91132.4|91217.2|91125.2|91218.9|91132.4|91210.8|91120.6|35
1638145640000|2021-11-29 00:27:20|91216.9|91126.1|91215.6|91123.3|91220.7|91127.4|91211.9|91113.2|49
1638145650000|2021-11-29 00:27:30|91216.9|91120.7|91219.5|91122.7|91220.7|91122.7|91215.9|91116.6|35
1638145660000|2021-11-29 00:27:40|91219.4|91122.5|91221.6|91127.1|91223.6|91127.5|91214.8|91120|26
1638145670000|2021-11-29 00:27:50|91221.3|91126.8|91219.4|91128.4|91221.8|91132.5|91214.6|91125.4|36
1638145680000|2021-11-29 00:28:00|91218.7|91129|91217.8|91125.6|91226.3|91135.8|91212.3|91120|35
1638145690000|2021-11-29 00:28:10|91218.6|91128.7|91219.2|91126.3|91219.6|91131|91214.4|91122.9|33
1638145700000|2021-11-29 00:28:20|91218.3|91128|91218|91125.9|91219.1|91128.2|91212.6|91122.4|41
1638145710000|2021-11-29 00:28:30|91217.8|91127.1|91224.7|91127.2|91226|91134.6|91217|91125.4|37
1638145720000|2021-11-29 00:28:40|91223.1|91128.1|91220.7|91127.4|91223.2|91130.9|91217.5|91123.1|38
1638145730000|2021-11-29 00:28:50|91221|91126.8|91217.6|91128.4|91221.4|91129.1|91216.1|91124.5|31
1638145740000|2021-11-29 00:29:00|91218.5|91128.3|91217.9|91130.5|91219.6|91134.8|91215.8|91128.3|26
1638145750000|2021-11-29 00:29:10|91219.4|91131.3|91221.6|91134.3|91229.3|91148|91217.6|91123|31
1638145760000|2021-11-29 00:29:20|91221.2|91135.2|91224.7|91136.6|91226.7|91138.7|91221.2|91132.6|29
1638145770000|2021-11-29 00:29:30|91225.9|91136.1|91227|91138|91227.2|91140|91223.1|91135.7|16
1638145780000|2021-11-29 00:29:40|91225.7|91138.4|91240.9|91150.4|91240.9|91150.4|91225.7|91133.4|21
1638145790000|2021-11-29 00:29:50|91240.8|91145.2|91230.9|91145|91240.8|91150.2|91228.4|91133.9|23
1638145800000|2021-11-29 00:30:00|91230.3|91146.1|91228|91139.7|91230.3|91146.1|91226.1|91138.4|19
1638145810000|2021-11-29 00:30:10|91227.8|91138.3|91229.2|91136|91231.1|91142.1|91227.5|91133.2|30
1638145820000|2021-11-29 00:30:20|91229.1|91136.6|91225.1|91143.2|91229.8|91143.2|91223.6|91134.9|26
1638145830000|2021-11-29 00:30:30|91225.9|91142.4|91225.6|91131.8|91228.2|91142.7|91224.3|91131.7|34
1638145840000|2021-11-29 00:30:40|91225.2|91131.2|91224.3|91136.6|91225.3|91155.6|91205.6|91121.7|33
1638145850000|2021-11-29 00:30:50|91222.3|91131.9|91221.5|91136.4|91226.3|91140.9|91220.5|91131.6|21
1638145860000|2021-11-29 00:31:00|91222.3|91136|91222.3|91134.9|91228.4|91136|91222.2|91126.2|19
1638145870000|2021-11-29 00:31:10|91222.6|91135.4|91229.4|91132.4|91230.3|91139.5|91219.2|91130.5|35
1638145880000|2021-11-29 00:31:20|91230.2|91137.4|91227.3|91136.9|91236.5|91152.6|91224.2|91130.5|44
1638145890000|2021-11-29 00:31:30|91228.1|91136.2|91224.2|91137.9|91229|91138.7|91222.1|91134|21
1638145900000|2021-11-29 00:31:40|91223.8|91138.3|91223.9|91130.8|91229.5|91141.3|91222.1|91130|35
1638145910000|2021-11-29 00:31:50|91224|91130.9|91226.7|91129.7|91226.8|91138.5|91219.9|91129.1|24
1638145920000|2021-11-29 00:32:00|91228.7|91129|91219.9|91137.1|91228.7|91137.7|91217.3|91128.2|34
1638145930000|2021-11-29 00:32:10|91220.4|91136.1|91218.1|91133.2|91223.8|91138.3|91217.1|91128.1|23
1638145940000|2021-11-29 00:32:20|91220|91133.9|91218.8|91134.4|91221.7|91136.4|91217.8|91132.5|17
1638145950000|2021-11-29 00:32:30|91220.3|91133.9|91220|91136.2|91220.8|91139.4|91218.9|91133.9|7
1638145960000|2021-11-29 00:32:40|91221.4|91137|91225.6|91139.7|91227.1|91139.9|91217|91132.6|32
1638145970000|2021-11-29 00:32:50|91224.8|91139.4|91220.4|91135.7|91226.4|91141.3|91219.9|91129.5|44
1638145980000|2021-11-29 00:33:00|91220.9|91133.6|91222.2|91134.1|91222.3|91135.3|91218.5|91129.9|30
1638145990000|2021-11-29 00:33:10|91220.3|91134.5|91217.7|91137|91223.3|91138.1|91217.7|91133.9|20
1638146000000|2021-11-29 00:33:20|91219.4|91138.4|91223.8|91139.5|91224.5|91139.5|91217.3|91129.4|12
1638146010000|2021-11-29 00:33:30|91224.6|91135.1|91219.6|91136.1|91225.7|91142.5|91214.6|91131.3|55
1638146020000|2021-11-29 00:33:40|91220.4|91139.3|91218.9|91126.7|91221.1|91139.8|91216|91125.6|37
1638146030000|2021-11-29 00:33:50|91218.2|91127.6|91216.3|91136.6|91221.6|91137.7|91215.9|91127.6|45
1638146040000|2021-11-29 00:34:00|91217.3|91137.2|91216.8|91130.8|91221.6|91137.2|91214.3|91128.3|30
1638146050000|2021-11-29 00:34:10|91216.6|91130.6|91215.7|91137.3|91219.2|91138.6|91215.1|91128.4|31
1638146060000|2021-11-29 00:34:20|91215.5|91135|91219.5|91135.1|91219.6|91135.6|91215.1|91130.5|18
1638146070000|2021-11-29 00:34:30|91213.6|91135.5|91214.8|91135.4|91217.2|91136.6|91211.4|91129.5|31
1638146080000|2021-11-29 00:34:40|91215.2|91135.8|91210.5|91124.5|91218.6|91139.6|91209.6|91123.1|42
1638146090000|2021-11-29 00:34:50|91210.3|91125.4|91196.8|91146.8|91217.9|91146.8|91195.4|91119.3|53
1638146100000|2021-11-29 00:35:00|91197.1|91147.1|91222.2|91130.5|91225|91147.1|91196.4|91114.8|65
1638146110000|2021-11-29 00:35:10|91220.5|91129.6|91225.4|91128.4|91227.8|91131.6|91218.6|91124.2|37
1638146120000|2021-11-29 00:35:20|91222|91131.7|91225|91129.9|91231.6|91132.6|91218.5|91122.5|30
1638146130000|2021-11-29 00:35:30|91227.5|91129.5|91228.6|91125.8|91231.4|91131.9|91223.9|91123.9|33
1638146140000|2021-11-29 00:35:40|91228.2|91125.6|91210.8|91130.4|91228.4|91130.9|91210.7|91120.6|31
1638146150000|2021-11-29 00:35:50|91213|91130.6|91218.7|91128.7|91219.2|91133.9|91209.6|91126|30
1638146160000|2021-11-29 00:36:00|91218.3|91128.4|91219.1|91127.2|91220.1|91129.9|91216|91124.8|29
1638146170000|2021-11-29 00:36:10|91220.1|91127.9|91219.6|91127|91221.7|91129.1|91218.6|91124.4|28
1638146180000|2021-11-29 00:36:20|91220.2|91127.7|91212|91112.1|91220.2|91128.9|91211.1|91107.1|32
1638146190000|2021-11-29 00:36:30|91213.1|91114.8|91212.9|91109.9|91217.9|91122.6|91210.7|91109.7|29
1638146200000|2021-11-29 00:36:40|91212.5|91109.5|91201|91102.1|91213|91114.4|91191.2|91098.4|53
1638146210000|2021-11-29 00:36:50|91200.7|91100.8|91197.7|91104.7|91201.7|91110.3|91196.6|91097.9|29
1638146220000|2021-11-29 00:37:00|91198.2|91104.4|91197|91103.5|91198.8|91106.9|91195.5|91103.5|23
1638146230000|2021-11-29 00:37:10|91195.9|91103.8|91193.2|91111.1|91197.6|91111.8|91193.2|91103.6|27
1638146240000|2021-11-29 00:37:20|91192.8|91110.5|91194.2|91107.3|91208.8|91111.8|91192.8|91101.2|34
1638146250000|2021-11-29 00:37:30|91196.8|91112.1|91198.4|91108.3|91199|91113.2|91192.4|91105.7|27
1638146260000|2021-11-29 00:37:40|91197.2|91108.8|91194.1|91110.3|91197.2|91110.6|91193.4|91108.4|26
1638146270000|2021-11-29 00:37:50|91195.1|91109.8|91186.7|91104.5|91199.6|91111.3|91184|91094.9|28
1638146280000|2021-11-29 00:38:00|91189.1|91101.7|91188.1|91106.3|91192.2|91108.4|91186.8|91101.7|33
1638146290000|2021-11-29 00:38:10|91188.7|91104.5|91189.8|91096.5|91192.3|91106.3|91188.7|91094.2|14
1638146300000|2021-11-29 00:38:20|91190|91100.7|91188.2|91105.3|91191.7|91106.2|91187.4|91098.9|16
1638146310000|2021-11-29 00:38:30|91189.2|91104.7|91192.1|91105.7|91192.1|91108.3|91189.2|91102|19
1638146320000|2021-11-29 00:38:40|91192.6|91106.6|91191.5|91104.3|91196.6|91108|91190.6|91099.5|27
1638146330000|2021-11-29 00:38:50|91193.7|91107.7|91130.5|91080.5|91197.4|91109.7|91122.8|91053.2|50
1638146340000|2021-11-29 00:39:00|91137.6|91087.6|91135.4|91085.4|91138.8|91088.8|91134.5|91084.5|46
1638146350000|2021-11-29 00:39:10|91135|91085|91137|91087|91150.4|91088.3|91133.5|91072.9|38
1638146360000|2021-11-29 00:39:20|91137.1|91087.1|91138.6|91088.6|91138.6|91088.6|91136.1|91086.1|28
1638146370000|2021-11-29 00:39:30|91139.3|91089.3|91138.8|91088.8|91152.2|91091.2|91138.6|91074.3|39
1638146380000|2021-11-29 00:39:40|91139.1|91089.1|91139.5|91089.5|91151.9|91092.4|91138.8|91080.9|40
1638146390000|2021-11-29 00:39:50|91140|91090|91140.2|91090.2|91149.4|91092.2|91139.3|91078.8|25
1638146400000|2021-11-29 00:40:00|91139.6|91089.6|91139.1|91089.1|91141.1|91091.1|91139.1|91089.1|21
1638146410000|2021-11-29 00:40:10|91139.2|91089.2|91139.8|91089.8|91140.4|91090.4|91138|91088|14
1638146420000|2021-11-29 00:40:20|91139.5|91089.5|91143|91093|91160.7|91093.7|91137.1|91066.4|43
1638146430000|2021-11-29 00:40:30|91155|91082.9|91178.8|91098.2|91181.1|91098.9|91155|91077.4|47
1638146440000|2021-11-29 00:40:40|91178.6|91101.7|91176.9|91103.8|91179.5|91116.5|91166.2|91096.6|45
1638146450000|2021-11-29 00:40:50|91165|91115|91164.5|91114.5|91175.4|91115.5|91162.8|91104|35
1638146460000|2021-11-29 00:41:00|91164.6|91114.6|91157.6|91076.6|91181.8|91114.6|91157.6|91072.2|49
1638146470000|2021-11-29 00:41:10|91162.3|91078.7|91139.9|91089.9|91170.6|91090.4|91138.9|91073.2|41
1638146480000|2021-11-29 00:41:20|91138.7|91088.7|91143.7|91093.7|91153.9|91094.4|91138.6|91082.5|36
1638146490000|2021-11-29 00:41:30|91143.4|91093.4|91159|91075.3|91161.3|91093.9|91142.9|91068.8|37
1638146500000|2021-11-29 00:41:40|91155|91078.4|91141.9|91091.9|91156.5|91091.9|91141.8|91075.4|30
1638146510000|2021-11-29 00:41:50|91141.7|91091.7|91156|91078|91159.1|91091.7|91141.7|91072.5|26
1638146520000|2021-11-29 00:42:00|91155.5|91078.4|91154.9|91077.5|91158.5|91081.8|91152.9|91071.4|33
1638146530000|2021-11-29 00:42:10|91155.8|91077.4|91157.1|91076.5|91157.8|91081.5|91152.2|91073.4|24
1638146540000|2021-11-29 00:42:20|91154|91076.4|91154|91075.2|91155.9|91080.3|91150.6|91074.3|25
1638146550000|2021-11-29 00:42:30|91154.4|91074.7|91161.1|91080.7|91163.1|91080.7|91150.2|91065.4|35
1638146560000|2021-11-29 00:42:40|91162.8|91082.2|91165.8|91081.9|91165.8|91082.4|91160.3|91078.1|27
1638146570000|2021-11-29 00:42:50|91166.1|91080.3|91166.9|91083.6|91167.3|91083.6|91161.5|91078.2|38
1638146580000|2021-11-29 00:43:00|91167|91083.4|91165.2|91086.2|91174.1|91091.8|91165.2|91081.7|44
1638146590000|2021-11-29 00:43:10|91166.2|91086|91165.1|91083.2|91168.1|91087.4|91159.7|91076.2|53
1638146600000|2021-11-29 00:43:20|91165.2|91082.3|91164.8|91087.5|91165.3|91089.8|91163.4|91082.3|32
1638146610000|2021-11-29 00:43:30|91165.2|91087.3|91168|91089.4|91175.5|91090.2|91163.6|91082.8|44
1638146620000|2021-11-29 00:43:40|91167.7|91088.1|91161.1|91086.4|91168.6|91099.1|91149.1|91077.9|39
1638146630000|2021-11-29 00:43:50|91162.7|91083.2|91164.6|91084.9|91166.1|91089.9|91159.9|91082.9|36
1638146640000|2021-11-29 00:44:00|91163.9|91083.7|91163.8|91083.6|91164.3|91084.7|91162.2|91081.3|15
1638146650000|2021-11-29 00:44:10|91163.9|91081.7|91164.5|91073.1|91164.5|91088|91159.6|91073.1|22
1638146660000|2021-11-29 00:44:20|91161.1|91077.3|91158.7|91079.2|91161.7|91083.7|91156.9|91074.2|28
1638146670000|2021-11-29 00:44:30|91159.1|91079.7|91160.9|91077|91161.5|91080.9|91158.8|91076.2|15
1638146680000|2021-11-29 00:44:40|91159.9|91078.9|91151.6|91071.5|91159.9|91087.5|91137|91066.5|31
1638146690000|2021-11-29 00:44:50|91154.3|91079.2|91156.3|91072.7|91163.5|91079.3|91153|91064.3|23
1638146700000|2021-11-29 00:45:00|91158.1|91070.4|91155.3|91074.5|91158.1|91080.2|91152.5|91069.8|42
1638146710000|2021-11-29 00:45:10|91155.7|91075.4|91161.8|91075.5|91162|91080.7|91152.9|91073.5|43
1638146720000|2021-11-29 00:45:20|91162|91075.7|91159|91078.5|91162|91080.9|91158.9|91075.7|21
1638146730000|2021-11-29 00:45:30|91158.9|91079.8|91164.4|91080|91168.3|91085.4|91158.9|91077.8|58
1638146740000|2021-11-29 00:45:40|91164.3|91081.1|91164.5|91080.1|91170.4|91084.3|91162.9|91075.6|46
1638146750000|2021-11-29 00:45:50|91163.9|91081.2|91163.2|91080.7|91165.2|91082.4|91162.6|91079.4|35
1638146760000|2021-11-29 00:46:00|91163.3|91080.1|91162.8|91081.9|91164.5|91085.5|91160.7|91079.8|33
1638146770000|2021-11-29 00:46:10|91162.6|91081.1|91170.9|91083.9|91175.6|91086.6|91161.8|91079.9|44
1638146780000|2021-11-29 00:46:20|91169.5|91084.8|91169.3|91087.4|91171.2|91088.7|91168.5|91081.2|30
1638146790000|2021-11-29 00:46:30|91168.9|91087|91141.4|91091.4|91171.3|91095.9|91141.3|91076.8|51
1638146800000|2021-11-29 00:46:40|91142.1|91092.1|91167.8|91089.4|91171.3|91099.3|91141.9|91080.2|50
1638146810000|2021-11-29 00:46:50|91169.1|91091.4|91164.6|91087.4|91171.8|91091.5|91163.5|91079.1|35
1638146820000|2021-11-29 00:47:00|91166.6|91089.4|91162.1|91081.5|91166.7|91089.4|91158.8|91078.1|39
1638146830000|2021-11-29 00:47:10|91162.9|91082.3|91162.3|91085.2|91162.9|91087|91159.3|91080.9|29
1638146840000|2021-11-29 00:47:20|91161.6|91083.3|91162.4|91079.9|91164.4|91087.3|91158.3|91077|32
1638146850000|2021-11-29 00:47:30|91162.5|91080.4|91160.5|91083.7|91164.4|91087.8|91157.8|91078|47
1638146860000|2021-11-29 00:47:40|91159.7|91083.2|91158.8|91084|91162|91093.3|91140.9|91072.3|50
1638146870000|2021-11-29 00:47:50|91157.9|91086.1|91165.6|91082.7|91165.6|91096.9|91146.7|91078.9|43
1638146880000|2021-11-29 00:48:00|91164.4|91082.3|91146.5|91072.7|91164.7|91091.4|91135.8|91061|63
1638146890000|2021-11-29 00:48:10|91147.7|91072.5|91152.6|91079.7|91157.8|91087|91135.9|91071.1|48
1638146900000|2021-11-29 00:48:20|91151.8|91079.3|91151.2|91075.2|91156|91087.9|91137.9|91068.9|35
1638146910000|2021-11-29 00:48:30|91152|91075.5|91152|91077.9|91152|91091.5|91136.7|91074.5|47
1638146920000|2021-11-29 00:48:40|91151.9|91078.5|91153.9|91081.1|91155.8|91081.1|91151.9|91077.5|23
1638146930000|2021-11-29 00:48:50|91154.9|91079.1|91158.4|91078.4|91160.1|91081.3|91154.9|91073.8|32
1638146940000|2021-11-29 00:49:00|91159.3|91078.6|91153|91079.7|91159.6|91091.4|91141.1|91071.5|49
1638146950000|2021-11-29 00:49:10|91153.7|91078.9|91156|91078|91156.9|91078.9|91151.2|91074.7|28
1638146960000|2021-11-29 00:49:20|91155.7|91076.7|91156.8|91083.2|91170.4|91098.5|91147.8|91076.7|50
1638146970000|2021-11-29 00:49:30|91157.1|91083.5|91165.8|91086|91168.3|91098.8|91144.4|91079.6|60
1638146980000|2021-11-29 00:49:40|91165.9|91085.6|91166.8|91091.1|91169.8|91092.9|91163.7|91083.1|28
1638146990000|2021-11-29 00:49:50|91168.6|91091|91162.7|91085.8|91170.4|91092.9|91160.5|91079.4|43
1638147000000|2021-11-29 00:50:00|91162.5|91084.6|91159.2|91082.1|91162.5|91098.9|91147.4|91079.9|30
1638147010000|2021-11-29 00:50:10|91159.3|91082.2|91159|91082.7|91161|91084.1|91157.2|91077.8|40
1638147020000|2021-11-29 00:50:20|91158.9|91082.9|91163.2|91085.4|91163.2|91087.3|91155.4|91078.9|42
1638147030000|2021-11-29 00:50:30|91163|91084.4|91158.4|91087.7|91163|91097.9|91147.2|91082.9|35
1638147040000|2021-11-29 00:50:40|91147.7|91097.7|91155.3|91078.8|91161.9|91098.2|91146.8|91078.8|27
1638147050000|2021-11-29 00:50:50|91155.7|91079.3|91150.9|91079.1|91158.4|91079.6|91150.9|91071.3|54
1638147060000|2021-11-29 00:51:00|91151.8|91079.5|91161.9|91080.3|91161.9|91081.9|91150.5|91078|46
1638147070000|2021-11-29 00:51:10|91163.2|91078.5|91150.7|91077.6|91166.7|91084.5|91149.7|91074.9|57
1638147080000|2021-11-29 00:51:20|91151.4|91076.8|91160.2|91078.7|91165.5|91079.7|91151.1|91073.7|43
1638147090000|2021-11-29 00:51:30|91160.7|91077.4|91163.1|91075.3|91163.1|91078.8|91153.1|91072.2|36
1638147100000|2021-11-29 00:51:40|91162.7|91076.3|91164.8|91081.6|91169|91083.3|91158.2|91075.1|35
1638147110000|2021-11-29 00:51:50|91164|91081.5|91159.9|91082.5|91168.8|91097.1|91147.1|91080|36
1638147120000|2021-11-29 00:52:00|91160|91082.9|91161.7|91081.6|91162|91095.8|91144.6|91081.6|48
1638147130000|2021-11-29 00:52:10|91160.4|91081.7|91143.6|91093.6|91162|91097.3|91143.4|91080.2|43
1638147140000|2021-11-29 00:52:20|91143.8|91093.8|91162.5|91089.3|91163.1|91101.3|91143.5|91086.7|46
1638147150000|2021-11-29 00:52:30|91163.7|91088.1|91144.2|91094.2|91166|91097.9|91143.2|91081.4|46
1638147160000|2021-11-29 00:52:40|91144.3|91094.3|91145.1|91095.1|91147.2|91097.2|91140.8|91090.8|45
1638147170000|2021-11-29 00:52:50|91144.8|91094.8|91151.5|91080.1|91154.4|91096.5|91141.4|91078.7|42
1638147180000|2021-11-29 00:53:00|91151.4|91080.3|91146.7|91074.7|91154.4|91091.2|91137.1|91074.7|36
1638147190000|2021-11-29 00:53:10|91137.4|91087.4|91131.6|91081.6|91148.9|91087.7|91131.6|91071.2|62
1638147200000|2021-11-29 00:53:20|91131.4|91081.4|91133.8|91083.8|91147.2|91086.2|91130.8|91072.3|49
1638147210000|2021-11-29 00:53:30|91133.9|91083.9|91154.5|91080.4|91159.6|91091.3|91133.5|91077.8|49
1638147220000|2021-11-29 00:53:40|91154.7|91079.3|91155.1|91080.2|91155.1|91094.9|91140.6|91078.2|40
1638147230000|2021-11-29 00:53:50|91153.4|91081.6|91146.9|91096.9|91158.3|91096.9|91143.5|91081.3|48
1638147240000|2021-11-29 00:54:00|91146.5|91096.5|91151.8|91078.5|91162.1|91096.5|91138|91075.3|58
1638147250000|2021-11-29 00:54:10|91141.3|91091.3|91150.6|91100.6|91163.4|91100.6|91140.9|91079|64
1638147260000|2021-11-29 00:54:20|91151.2|91101.2|91150|91100|91151.4|91101.4|91146.9|91096.9|45
1638147270000|2021-11-29 00:54:30|91149.8|91099.8|91156.3|91083.7|91160.1|91100.5|91148.3|91080.9|38
1638147280000|2021-11-29 00:54:40|91156.8|91083.9|91167.7|91089.6|91168.6|91103|91150.8|91083.6|41
1638147290000|2021-11-29 00:54:50|91170|91087.4|91170|91093.3|91181.5|91104.1|91170|91087.4|59
1638147300000|2021-11-29 00:55:00|91169.7|91093.8|91153.6|91103.6|91178.5|91103.6|91153.4|91079.1|73
1638147310000|2021-11-29 00:55:10|91153|91103|91155.1|91083.7|91164|91103.4|91142.9|91081.3|52
1638147320000|2021-11-29 00:55:20|91155.5|91096.5|91145.5|91095.5|91155.5|91097.6|91145|91095|35
1638147330000|2021-11-29 00:55:30|91144.6|91094.6|91148.2|91098.2|91158.5|91098.2|91144.6|91086.6|24
1638147340000|2021-11-29 00:55:40|91147.5|91097.5|91164.1|91093.6|91167.6|91105|91147.5|91085.8|29
1638147350000|2021-11-29 00:55:50|91166.1|91094.4|91166.7|91092.6|91168.1|91106.1|91153|91090.1|31
1638147360000|2021-11-29 00:56:00|91166.4|91090.7|91155|91105|91167.6|91105.6|91154.3|91090.7|29
1638147370000|2021-11-29 00:56:10|91154.4|91104.4|91154.7|91104.7|91168.6|91107.8|91154|91094|44
1638147380000|2021-11-29 00:56:20|91154.4|91104.4|91149.1|91099.1|91166.9|91104.5|91149.1|91086.8|38
1638147390000|2021-11-29 00:56:30|91148.9|91098.9|91145.4|91095.4|91159|91104.4|91145.1|91087.8|45
1638147400000|2021-11-29 00:56:40|91145|91095|91149.9|91099.9|91162.3|91101.9|91144|91083.3|50
1638147410000|2021-11-29 00:56:50|91149.6|91099.6|91150.1|91100.1|91162.1|91100.8|91149|91089.6|24
1638147420000|2021-11-29 00:57:00|91150.2|91100.2|91150.5|91100.5|91159.8|91101.2|91149.7|91089|29
1638147430000|2021-11-29 00:57:10|91150.6|91100.6|91149.6|91099.6|91151|91101|91148.6|91098.6|21
1638147440000|2021-11-29 00:57:20|91149.7|91099.7|91157.8|91107.8|91168.5|91109.5|91149.1|91089.5|60
1638147450000|2021-11-29 00:57:30|91157.7|91107.7|91157.7|91107.7|91157.7|91107.7|91154.7|91104.7|32
1638147460000|2021-11-29 00:57:40|91157.8|91107.8|91158.4|91108.4|91171.6|91112.8|91157|91098.4|43
1638147470000|2021-11-29 00:57:50|91157.7|91107.7|91159|91109|91159.5|91109.5|91156.7|91106.7|35
1638147480000|2021-11-29 00:58:00|91158.7|91108.7|91157|91107|91159.2|91109.2|91156.3|91106.3|33
1638147490000|2021-11-29 00:58:10|91156.7|91106.7|91162|91112|91167.2|91112|91152.3|91096.2|37
1638147500000|2021-11-29 00:58:20|91161.4|91111.4|91159.5|91109.5|91172.6|91113.5|91158.9|91101.8|41
1638147510000|2021-11-29 00:58:30|91159.6|91109.6|91153.4|91103.4|91159.6|91109.6|91153.4|91103.4|36
1638147520000|2021-11-29 00:58:40|91154.6|91104.6|91153.6|91103.6|91154.8|91104.8|91151.5|91101.5|23
1638147530000|2021-11-29 00:58:50|91154|91104|91153|91103|91175.1|91114.4|91152.1|91092.4|49
1638147540000|2021-11-29 00:59:00|91152.8|91102.8|91149.3|91099.3|91159.1|91102.9|91147.2|91084.6|38
1638147550000|2021-11-29 00:59:10|91151.1|91101.1|91154.9|91084.9|91158.5|91101.1|91145.5|91083.2|33
1638147560000|2021-11-29 00:59:20|91144.9|91094.9|91143.2|91093.2|91155|91098.8|91143.2|91083.5|32
1638147570000|2021-11-29 00:59:30|91143.1|91093.1|91155.5|91105.5|91158.6|91105.5|91140.2|91087.7|37
1638147580000|2021-11-29 00:59:40|91151.4|91101.4|91145.2|91095.2|91153.8|91103.8|91144.4|91094.4|35
1638147590000|2021-11-29 00:59:50|91145.1|91095.1|91143.6|91093.6|91145.4|91095.4|91141.5|91091.5|32
1638147600000|2021-11-29 01:00:00|91143.3|91093.3|91140.6|91090.6|91143.3|91093.3|91139.8|91089.8|30
1638147610000|2021-11-29 01:00:10|91140.3|91090.3|91149.6|91099.6|91150|91100|91140.1|91090.1|39
1638147620000|2021-11-29 01:00:20|91149.5|91099.5|91151.8|91101.8|91158.8|91108.8|91148.4|91098.4|53
1638147630000|2021-11-29 01:00:30|91152.8|91102.8|91152.2|91102.2|91155.2|91105.2|91151.6|91101.6|42
1638147640000|2021-11-29 01:00:40|91151.6|91101.6|91149|91099|91154.7|91101.7|91143.6|91083.6|38
1638147650000|2021-11-29 01:00:50|91148.8|91098.8|91142.8|91092.8|91148.8|91098.8|91142.4|91092.4|37
1638147660000|2021-11-29 01:01:00|91142.4|91092.4|91143.8|91093.8|91147.8|91097.8|91142.4|91092.4|39
1638147670000|2021-11-29 01:01:10|91144|91094|91144.4|91094.4|91147.4|91097.4|91142.4|91092.4|37
1638147680000|2021-11-29 01:01:20|91144.7|91094.7|91142.5|91092.5|91145.5|91095.5|91142.2|91092.2|28
1638147690000|2021-11-29 01:01:30|91142.2|91092.2|91138.5|91088.5|91150.8|91092.3|91137.6|91075.6|43
1638147700000|2021-11-29 01:01:40|91138.6|91088.6|91136.2|91086.2|91141.3|91091.3|91130|91080|43
1638147710000|2021-11-29 01:01:50|91136.3|91086.3|91117.8|91067.8|91136.7|91086.7|91115|91056.6|63
1638147720000|2021-11-29 01:02:00|91117.6|91067.6|91119|91069|91119.6|91069.6|91116.5|91066.5|60
1638147730000|2021-11-29 01:02:10|91118.9|91068.9|91149.6|91077.3|91149.6|91090.6|91118.8|91060.8|45
1638147740000|2021-11-29 01:02:20|91139.6|91089.6|91138.4|91088.4|91140.5|91090.5|91135.8|91085.8|45
1638147750000|2021-11-29 01:02:30|91138.6|91088.6|91138.2|91088.2|91155.7|91090.8|91137.6|91076.3|36
1638147760000|2021-11-29 01:02:40|91138.5|91088.5|91145.6|91095.6|91160.5|91096.8|91137.2|91075.2|49
1638147770000|2021-11-29 01:02:50|91146.8|91096.8|91153|91079.7|91158.4|91097.2|91141.5|91079.7|37
1638147780000|2021-11-29 01:03:00|91152.3|91079.1|91159|91081.2|91160.6|91092.7|91138.2|91073.7|44
1638147790000|2021-11-29 01:03:10|91157.3|91079.9|91149.9|91076.5|91157.5|91081.7|91148.7|91072.4|38
1638147800000|2021-11-29 01:03:20|91150.2|91076.8|91136.6|91086.6|91150.8|91087.9|91135.5|91076|37
1638147810000|2021-11-29 01:03:30|91136.7|91086.7|91137.3|91087.3|91137.4|91087.4|91135.8|91085.8|26
1638147820000|2021-11-29 01:03:40|91136.8|91086.8|91137.4|91087.4|91147.6|91089.9|91136.2|91077.2|22
1638147830000|2021-11-29 01:03:50|91140.8|91090.8|91149|91077.1|91159.4|91091.8|91128.9|91070.7|32
1638147840000|2021-11-29 01:04:00|91150.1|91076.1|91138.1|91088.1|91157.4|91088.1|91135.4|91067|28
1638147850000|2021-11-29 01:04:10|91149.1|91077.7|91117.5|91067.5|91149.1|91087.8|91113.6|91050.3|53
1638147860000|2021-11-29 01:04:20|91116.4|91066.4|91113.8|91063.8|91117|91067|91113.8|91063.8|36
1638147870000|2021-11-29 01:04:30|91113.9|91063.9|91112.6|91062.6|91114.7|91064.7|91110.4|91060.4|49
1638147880000|2021-11-29 01:04:40|91112.5|91062.5|91115.9|91065.9|91123.9|91066.8|91112.2|91053.7|34
1638147890000|2021-11-29 01:04:50|91116.4|91066.4|91115.8|91065.8|91120|91070|91115.3|91065.3|47
1638147900000|2021-11-29 01:05:00|91115.9|91065.9|91118|91068|91126.1|91068.5|91114.1|91055.4|42
1638147910000|2021-11-29 01:05:10|91118.1|91068.1|91119.8|91069.8|91120|91070|91118.1|91068.1|25
1638147920000|2021-11-29 01:05:20|91119.9|91069.9|91121.4|91071.4|91130.5|91071.4|91119.4|91059.2|18
1638147930000|2021-11-29 01:05:30|91121|91071|91119.6|91069.6|91121|91071|91118.7|91068.7|20
1638147940000|2021-11-29 01:05:40|91119.8|91069.8|91122.7|91072.7|91135.1|91076|91118.7|91060.2|32
1638147950000|2021-11-29 01:05:50|91122.5|91072.5|91118.8|91068.8|91133.3|91073.8|91113.9|91063.2|48
1638147960000|2021-11-29 01:06:00|91119.4|91069.4|91118.9|91068.9|91121|91071|91118.9|91068.9|31
1638147970000|2021-11-29 01:06:10|91118.8|91068.8|91126.8|91076.8|91130.2|91080.2|91116.9|91066.9|32
1638147980000|2021-11-29 01:06:20|91125.2|91075.2|91135.6|91085.6|91141.2|91087.9|91124.9|91065.6|47
1638147990000|2021-11-29 01:06:30|91136|91086|91117|91067|91136|91086|91115|91054.5|32
1638148000000|2021-11-29 01:06:40|91116.3|91066.3|91117.7|91067.7|91118.7|91068.7|91112.4|91062.4|43
1638148010000|2021-11-29 01:06:50|91118.8|91068.8|91157.3|91082.9|91166.8|91082.9|91118.6|91068.6|45
1638148020000|2021-11-29 01:07:00|91179.2|91088.3|91147.9|91097.9|91183.2|91101.2|91147.3|91073.2|55
1638148030000|2021-11-29 01:07:10|91148.3|91098.3|91144.9|91094.9|91148.3|91098.3|91143.9|91093.9|27
1638148040000|2021-11-29 01:07:20|91144.7|91094.7|91146.9|91096.9|91147|91097|91143.2|91093.2|33
1638148050000|2021-11-29 01:07:30|91147.3|91097.3|91150.3|91100.3|91150.3|91100.3|91146.1|91096.1|32
1638148060000|2021-11-29 01:07:40|91148|91098|91150.4|91100.4|91152.9|91102.9|91147|91097|31
1638148070000|2021-11-29 01:07:50|91147.9|91097.9|91149.6|91099.6|91151.9|91101.9|91147.2|91097.2|21
1638148080000|2021-11-29 01:08:00|91149.8|91099.8|91152.1|91102.1|91152.1|91102.1|91147.8|91097.8|17
1638148090000|2021-11-29 01:08:10|91149.5|91099.5|91153.7|91103.7|91162.5|91103.7|91148.2|91092.5|25
1638148100000|2021-11-29 01:08:20|91154.3|91104.3|91152.7|91102.7|91154.5|91104.5|91151.1|91101.1|20
1638148110000|2021-11-29 01:08:30|91153.5|91103.5|91152.9|91102.9|91154.1|91104.1|91151.7|91101.7|20
1638148120000|2021-11-29 01:08:40|91153.7|91103.7|91154.5|91104.5|91165|91108.6|91153|91095|28
1638148130000|2021-11-29 01:08:50|91157.7|91107.7|91163.6|91113.6|91175.1|91115.4|91156.3|91097.8|40
1638148140000|2021-11-29 01:09:00|91174.3|91103.7|91163.3|91113.3|91174.6|91114.6|91161.2|91103.7|33
1638148150000|2021-11-29 01:09:10|91163.1|91113.1|91168.3|91118.3|91177.1|91120.9|91162.9|91100.3|33
1638148160000|2021-11-29 01:09:20|91167.5|91117.5|91179.9|91107.5|91179.9|91119.7|91164.4|91107.5|21
1638148170000|2021-11-29 01:09:30|91180.3|91107.8|91170.1|91120.1|91181.7|91121.9|91169.7|91107.8|27
1638148180000|2021-11-29 01:09:40|91169.6|91119.6|91170.6|91120.6|91182.7|91122.2|91169.1|91108.6|21
1638148190000|2021-11-29 01:09:50|91170.9|91120.9|91169.5|91119.5|91171.3|91121.3|91169.1|91119.1|22
1638148200000|2021-11-29 01:10:00|91174.7|91124.7|91184.9|91111.3|91185.1|91124.7|91170.5|91105.2|30
1638148210000|2021-11-29 01:10:10|91184.8|91110.3|91178.8|91106.9|91184.8|91124.1|91170.4|91106.3|27
1638148220000|2021-11-29 01:10:20|91167.9|91117.9|91188.1|91115.8|91188.3|91125.4|91167.9|91107.5|43
1638148230000|2021-11-29 01:10:30|91177.1|91127.1|91195.3|91122.8|91198.2|91134.3|91177.1|91113.5|44
1638148240000|2021-11-29 01:10:40|91195.5|91123.3|91183.4|91133.4|91195.6|91133.8|91182.1|91121.1|29
1638148250000|2021-11-29 01:10:50|91183.3|91133.3|91197.6|91121.4|91199.4|91136.7|91183.3|91120.3|24
1638148260000|2021-11-29 01:11:00|91197.3|91121.1|91203.3|91125.4|91203.3|91140|91187.7|91121.1|25
1638148270000|2021-11-29 01:11:10|91203.9|91126|91205.6|91129.8|91205.6|91141.4|91191.4|91124.5|29
1638148280000|2021-11-29 01:11:20|91204.6|91130.1|91201.5|91130.8|91205.6|91140.5|91190.5|91126.6|34
1638148290000|2021-11-29 01:11:30|91190.8|91140.8|91205.2|91127.8|91208.6|91143.7|91186.7|91127.8|47
1638148300000|2021-11-29 01:11:40|91204.1|91141.2|91201.9|91117.9|91206.4|91141.2|91190.5|91110.7|38
1638148310000|2021-11-29 01:11:50|91201.6|91113.7|91317|91219.1|91348.2|91244.2|91197.2|91113.7|74
1638148320000|2021-11-29 01:12:00|91317.1|91217.2|91276.2|91172.2|91324.6|91220.6|91266.8|91162.8|61
1638148330000|2021-11-29 01:12:10|91278.3|91174.3|91275.4|91171.4|91278.4|91177.3|91264.1|91167.1|32
1638148340000|2021-11-29 01:12:20|91275|91171|91273.4|91170.5|91277.7|91175.6|91268.9|91168.7|29
1638148350000|2021-11-29 01:12:30|91269|91171.3|91270.8|91180.6|91274.2|91181.4|91267.5|91171.2|34
1638148360000|2021-11-29 01:12:40|91268.7|91175.5|91267.9|91175.9|91275.9|91182.1|91262.8|91172|27
1638148370000|2021-11-29 01:12:50|91266.9|91173.4|91268.5|91165.3|91275.3|91182|91261.9|91163.6|61
1638148380000|2021-11-29 01:13:00|91262.2|91167.6|91262.7|91174.4|91275|91177.1|91259.4|91167.4|50
1638148390000|2021-11-29 01:13:10|91262.5|91174.7|91265.5|91172.8|91265.5|91177|91257|91169.7|27
1638148400000|2021-11-29 01:13:20|91261.7|91170|91256.4|91178.1|91267.1|91179.6|91256.4|91169.9|36
1638148410000|2021-11-29 01:13:30|91255.8|91178|91267.5|91177.2|91270.6|91178.7|91255.8|91170.6|35
1638148420000|2021-11-29 01:13:40|91270.3|91170.9|91258.6|91170.8|91274.9|91176.9|91247.8|91167.7|31
1638148430000|2021-11-29 01:13:50|91263.8|91179.1|91291.2|91187.2|91295.4|91191.4|91251.9|91156.3|67
1638148440000|2021-11-29 01:14:00|91292|91188|91288.9|91184.9|91292|91188|91273.5|91169.5|52
1638148450000|2021-11-29 01:14:10|91284|91180|91277|91173|91289.1|91185.1|91275.6|91171.6|33
1638148460000|2021-11-29 01:14:20|91274.5|91170.5|91281.8|91177.8|91283.3|91179.3|91274.5|91170.5|21
1638148470000|2021-11-29 01:14:30|91282.2|91178.2|91290|91186|91293.4|91189.4|91279.6|91175.6|35
1638148480000|2021-11-29 01:14:40|91284.5|91180.5|91300.7|91196.7|91303.8|91199.8|91278.4|91174.4|37
1638148490000|2021-11-29 01:14:50|91301.6|91197.6|91300.9|91196.9|91324.1|91220.1|91291.5|91187.5|67
1638148500000|2021-11-29 01:15:00|91300.2|91196.2|91299.1|91195.1|91314.4|91210.4|91293.9|91189.9|57
1638148510000|2021-11-29 01:15:10|91297.7|91193.7|91362.9|91262.2|91373.2|91269.2|91294.4|91190.4|69
1638148520000|2021-11-29 01:15:20|91372.6|91268.6|91374.5|91275.3|91379.4|91276.8|91361|91262.5|47
1638148530000|2021-11-29 01:15:30|91377.1|91274.9|91371.2|91267.2|91378.9|91275.4|91367.6|91267|39
1638148540000|2021-11-29 01:15:40|91371|91267|91384.5|91280.5|91384.5|91280.5|91371|91267|34
1638148550000|2021-11-29 01:15:50|91384.9|91280.9|91365.5|91275.3|91386.9|91287|91364.3|91269.1|51
1638148560000|2021-11-29 01:16:00|91365.6|91279.2|91373.6|91289.1|91381|91294.9|91361.1|91269.9|56
1638148570000|2021-11-29 01:16:10|91373.8|91287.2|91373.9|91282|91384.9|91294.5|91366|91276.5|51
1638148580000|2021-11-29 01:16:20|91369.2|91286.2|91368.8|91287.5|91377.1|91290.7|91365|91283.5|51
1638148590000|2021-11-29 01:16:30|91367.9|91287.3|91366.7|91289.6|91370.9|91290.5|91365.6|91285.2|33
1638148600000|2021-11-29 01:16:40|91367.3|91288.2|91369.8|91282.7|91371|91288.2|91364.7|91278.6|41
1638148610000|2021-11-29 01:16:50|91371.7|91280.1|91357.8|91286.6|91371.7|91287|91355.5|91280.1|49
1638148620000|2021-11-29 01:17:00|91357.9|91286.3|91355.4|91275.4|91366.7|91296.7|91343.8|91270.6|59
1638148630000|2021-11-29 01:17:10|91356.6|91277.7|91356.6|91252.6|91365.9|91277.9|91338.8|91234.8|62
1638148640000|2021-11-29 01:17:20|91356.4|91252.4|91353.8|91249.8|91356.4|91253.3|91352.5|91249.5|27
1638148650000|2021-11-29 01:17:30|91353.1|91249.1|91354.1|91250.1|91354.5|91250.5|91352.3|91248.3|30
1638148660000|2021-11-29 01:17:40|91353.7|91249.7|91354.2|91250.2|91354.2|91250.2|91353.1|91249.1|19
1638148670000|2021-11-29 01:17:50|91354.8|91250.8|91355.3|91251.3|91358.1|91256.9|91353.1|91250.1|36
1638148680000|2021-11-29 01:18:00|91356.5|91252.5|91355.4|91251.4|91356.9|91255.4|91352.4|91250.9|31
1638148690000|2021-11-29 01:18:10|91354.7|91251.2|91353.6|91251.1|91355.1|91253.7|91353|91249.9|26
1638148700000|2021-11-29 01:18:20|91355|91251|91354.9|91250.9|91355.8|91252|91353.9|91250.1|26
1638148710000|2021-11-29 01:18:30|91353.9|91252.8|91355.7|91251.7|91355.7|91256.9|91350.6|91250.8|22
1638148720000|2021-11-29 01:18:40|91355.6|91251.6|91350|91246|91355.6|91251.6|91343.1|91245.2|32
1638148730000|2021-11-29 01:18:50|91349.8|91245.8|91346.8|91253.6|91353.3|91256.3|91344.2|91245.8|50
1638148740000|2021-11-29 01:19:00|91347|91254.1|91346.6|91253.5|91349.7|91257.3|91344.1|91250.1|30
1638148750000|2021-11-29 01:19:10|91345.6|91254.3|91342.9|91257|91345.7|91257|91341.5|91254|35
1638148760000|2021-11-29 01:19:20|91343.8|91256|91342.2|91254.5|91344|91258.8|91340.7|91253.3|21
1638148770000|2021-11-29 01:19:30|91343.9|91253|91340.2|91254|91344.6|91262|91337|91250.4|30
1638148780000|2021-11-29 01:19:40|91340.4|91248.8|91342.8|91248.8|91346.7|91256|91339.1|91247.8|15
1638148790000|2021-11-29 01:19:50|91338.7|91254.5|91345.1|91257.9|91345.6|91258.3|91337.3|91253.8|24
1638148800000|2021-11-29 01:20:00|91344.8|91257.5|91345.8|91256|91347.4|91258.3|91343.7|91254.7|22
1638148810000|2021-11-29 01:20:10|91346.6|91255.6|91345.9|91263.2|91348.2|91263.5|91344.6|91254.2|25
1638148820000|2021-11-29 01:20:20|91353.5|91256.7|91340.9|91264.2|91355.9|91264.3|91340.9|91252.4|26
1638148830000|2021-11-29 01:20:30|91341.7|91261.4|91346.3|91256.7|91351.2|91261.6|91341.6|91251.7|28
1638148840000|2021-11-29 01:20:40|91346.4|91257|91306.6|91256.6|91346.4|91257.1|91306.2|91231.8|57
1638148850000|2021-11-29 01:20:50|91306.5|91256.5|91301.5|91199.6|91319.9|91257.8|91273.3|91169.3|72
1638148860000|2021-11-29 01:21:00|91304.3|91205.4|91313.4|91209.4|91315.8|91211.8|91302.8|91201|45
1638148870000|2021-11-29 01:21:10|91312.8|91208.8|91314.3|91210.3|91317.5|91213.5|91312.2|91208.2|40
1638148880000|2021-11-29 01:21:20|91314.2|91210.2|91311.5|91211.1|91315.9|91212|91307.4|91207.8|39
1638148890000|2021-11-29 01:21:30|91313.8|91209.8|91299.8|91220|91313.8|91220|91299.8|91209.4|34
1638148900000|2021-11-29 01:21:40|91300.2|91217.3|91294.8|91216.3|91305.8|91219.9|91294.8|91209.8|33
1638148910000|2021-11-29 01:21:50|91293.8|91217.4|91303.1|91206.7|91306.2|91218.5|91293.8|91206.7|31
1638148920000|2021-11-29 01:22:00|91305.2|91205.3|91290.7|91186.7|91305.2|91207.3|91287.6|91183.6|50
1638148930000|2021-11-29 01:22:10|91291|91187|91295.6|91196.9|91297.7|91200.6|91277.3|91186|49
1638148940000|2021-11-29 01:22:20|91294.6|91197.8|91309.6|91205.6|91310.3|91206.3|91290.9|91190.5|53
1638148950000|2021-11-29 01:22:30|91310|91206|91314.1|91210.1|91314.1|91210.1|91309.4|91205.4|41
1638148960000|2021-11-29 01:22:40|91314|91210|91313.6|91209.6|91314|91210|91312.2|91208.5|20
1638148970000|2021-11-29 01:22:50|91311.5|91209.8|91312.5|91208.5|91312.7|91210.6|91309.1|91205.1|40
1638148980000|2021-11-29 01:23:00|91313.1|91209.1|91307.6|91212.4|91315.1|91215.9|91304.9|91209.1|37
1638148990000|2021-11-29 01:23:10|91306.9|91213.1|91300|91210.5|91311|91214.5|91296.2|91206.1|47
1638149000000|2021-11-29 01:23:20|91299|91210.1|91296.2|91209.8|91300.2|91211.8|91295.2|91205.8|26
1638149010000|2021-11-29 01:23:30|91296|91210.3|91299.1|91210|91300.8|91211|91296|91204.4|41
1638149020000|2021-11-29 01:23:40|91299.3|91210.3|91297.2|91205.9|91301.5|91210.5|91295.9|91205.9|30
1638149030000|2021-11-29 01:23:50|91298.1|91205.5|91292|91207.5|91299|91207.8|91291|91204.4|26
1638149040000|2021-11-29 01:24:00|91291.6|91208|91294.4|91211.1|91300|91214.1|91290.8|91206.5|43
1638149050000|2021-11-29 01:24:10|91295.3|91210.3|91289.9|91201.8|91301.6|91210.3|91284.4|91197.7|45
1638149060000|2021-11-29 01:24:20|91289.6|91201.9|91292.7|91194.2|91295.7|91201.9|91286.8|91194.2|40
1638149070000|2021-11-29 01:24:30|91290.9|91195.9|91283.3|91201.2|91293.3|91202|91280.7|91194.2|47
1638149080000|2021-11-29 01:24:40|91282.6|91201.8|91292.2|91205.8|91294.9|91207.9|91282.6|91199.4|43
1638149090000|2021-11-29 01:24:50|91291.8|91207.4|91296.1|91206.6|91298.3|91209.5|91291.1|91204|33
1638149100000|2021-11-29 01:25:00|91296.5|91205.8|91289.8|91213|91299.5|91213|91289.8|91204.4|37
1638149110000|2021-11-29 01:25:10|91289.4|91213.3|91308.3|91204.3|91321.1|91217.1|91286.1|91189.6|47
1638149120000|2021-11-29 01:25:20|91308.7|91204.7|91305.8|91201.8|91311.1|91207.1|91304.5|91200.5|48
1638149130000|2021-11-29 01:25:30|91305.7|91201.7|91307.8|91203.8|91307.8|91203.8|91304.8|91200.8|25
1638149140000|2021-11-29 01:25:40|91308.2|91204.2|91309.3|91205.3|91310.4|91206.4|91308.2|91204.2|20
1638149150000|2021-11-29 01:25:50|91309.8|91205.8|91312.3|91208.3|91314.2|91210.2|91309.8|91205.8|29
1638149160000|2021-11-29 01:26:00|91312.2|91208.2|91314.5|91210.5|91314.5|91210.5|91308.3|91204.3|30
1638149170000|2021-11-29 01:26:10|91314.4|91210.4|91316.8|91213.1|91317.5|91213.8|91314.4|91210.4|37
1638149180000|2021-11-29 01:26:20|91315.9|91213.7|91315.3|91217.5|91318.6|91217.9|91309.1|91212.6|36
1638149190000|2021-11-29 01:26:30|91316.8|91215.4|91315.1|91217|91317.7|91219.1|91312.3|91214.7|41
1638149200000|2021-11-29 01:26:40|91314.9|91216.7|91318.7|91214.7|91318.7|91217.6|91314.9|91213.1|34
1638149210000|2021-11-29 01:26:50|91318.6|91214.6|91316.1|91218.5|91319.3|91219.4|91311.7|91213.9|35
1638149220000|2021-11-29 01:27:00|91313.8|91221.3|91306.7|91215.5|91316.8|91221.3|91301.7|91209.1|32
1638149230000|2021-11-29 01:27:10|91307.3|91215.1|91301.2|91217.5|91310.2|91218.8|91297.6|91211.9|40
1638149240000|2021-11-29 01:27:20|91300.7|91217.9|91303.4|91214.6|91306.8|91219.3|91300.7|91213.7|31
1638149250000|2021-11-29 01:27:30|91304.7|91214.7|91303.8|91213.9|91305.1|91216.6|91297.2|91211.7|27
1638149260000|2021-11-29 01:27:40|91302.6|91215.7|91300.7|91217|91307.3|91219|91298.5|91212.9|30
1638149270000|2021-11-29 01:27:50|91300.4|91210.9|91301.8|91213.6|91311.2|91220.3|91288.9|91204|57
1638149280000|2021-11-29 01:28:00|91300.8|91214.7|91301.7|91215.5|91303.1|91216.8|91299.3|91212.1|25
1638149290000|2021-11-29 01:28:10|91306|91215.3|91299.7|91216.2|91312.8|91216.2|91296.5|91208.8|30
1638149300000|2021-11-29 01:28:20|91302.7|91213.5|91302.8|91215.9|91303.5|91218.5|91294.6|91211.6|31
1638149310000|2021-11-29 01:28:30|91302.7|91215.4|91299|91215.5|91303.3|91216.9|91297.3|91211.4|39
1638149320000|2021-11-29 01:28:40|91299.2|91215.9|91304.8|91218.8|91310|91220|91299.2|91214.7|29
1638149330000|2021-11-29 01:28:50|91306|91218.5|91301.6|91215|91309.5|91222.5|91297.6|91214.3|30
1638149340000|2021-11-29 01:29:00|91302.5|91213.7|91289|91201.2|91304.8|91213.7|91287|91200.4|64
1638149350000|2021-11-29 01:29:10|91288.8|91202.3|91296.9|91204.4|91296.9|91207.1|91288.8|91201|36
1638149360000|2021-11-29 01:29:20|91292.9|91207.5|91296.3|91207.6|91297.2|91207.9|91292.9|91204.3|18
1638149370000|2021-11-29 01:29:30|91296.2|91207.8|91290.3|91201.3|91298|91207.8|91286.5|91200.7|23
1638149380000|2021-11-29 01:29:40|91288.3|91202.9|91291.6|91202.6|91296.6|91204.9|91288.3|91196.2|31
1638149390000|2021-11-29 01:29:50|91292|91203|91290.6|91206.1|91302.3|91209.7|91287.3|91198.8|43
1638149400000|2021-11-29 01:30:00|91291.7|91204.8|91287.9|91208.1|91292.6|91211.3|91285.6|91203.5|23
1638149410000|2021-11-29 01:30:10|91291.3|91207.5|91289.1|91205.1|91293|91208.9|91285.5|91200.2|32
1638149420000|2021-11-29 01:30:20|91289.3|91206|91291.3|91208.9|91296.6|91210.9|91285.5|91203.4|44
1638149430000|2021-11-29 01:30:30|91291.4|91209.1|91291.2|91208|91295.3|91209.6|91288.6|91206.9|31
1638149440000|2021-11-29 01:30:40|91291.4|91207.3|91291.9|91211.1|91294.2|91213.8|91289.4|91207|31
1638149450000|2021-11-29 01:30:50|91290|91210.6|91290.3|91212.7|91291.2|91213.1|91287.5|91208.7|38
1638149460000|2021-11-29 01:31:00|91290|91212.9|91293.3|91215|91295.3|91215.2|91289|91208.8|34
1638149470000|2021-11-29 01:31:10|91293.7|91214.1|91299.6|91214.7|91301.4|91216.5|91293.1|91210.5|25
1638149480000|2021-11-29 01:31:20|91298.2|91215.8|91290.9|91214.5|91298.8|91226.9|91276|91207.6|46
1638149490000|2021-11-29 01:31:30|91292.4|91213.3|91301.2|91212.8|91304|91216.1|91288.4|91209.8|51
1638149500000|2021-11-29 01:31:40|91302.3|91211.6|91300.1|91216.7|91303.1|91216.7|91300|91208.5|29
1638149510000|2021-11-29 01:31:50|91299.8|91216.5|91298.6|91214.1|91301.7|91217.4|91298.3|91212.1|24
1638149520000|2021-11-29 01:32:00|91299|91213.5|91294.3|91206.5|91299.7|91215.5|91290.5|91206.2|30
1638149530000|2021-11-29 01:32:10|91294.1|91207.1|91290.2|91211|91295|91212|91290.2|91205.7|25
1638149540000|2021-11-29 01:32:20|91291.1|91210.7|91290.2|91211.1|91293|91211.8|91285|91208.7|22
1638149550000|2021-11-29 01:32:30|91289.9|91207.6|91291.9|91211|91293.2|91212.2|91286.6|91206|31
1638149560000|2021-11-29 01:32:40|91292.8|91209.1|91287.5|91207.4|91292.8|91214.4|91283.9|91207.4|25
1638149570000|2021-11-29 01:32:50|91288.5|91209|91288.9|91209.7|91290.1|91210.1|91284.4|91206.7|26
1638149580000|2021-11-29 01:33:00|91289.7|91208.8|91289.8|91213.9|91298.4|91225.2|91275.1|91206.3|28
1638149590000|2021-11-29 01:33:10|91296.1|91209.7|91294.2|91211.2|91296.1|91217.2|91284.2|91208|18
1638149600000|2021-11-29 01:33:20|91294.3|91212.4|91295.9|91208.6|91296.3|91214.4|91292.3|91206.7|26
1638149610000|2021-11-29 01:33:30|91295.7|91209|91287|91209.2|91296.1|91212|91286.2|91207.8|30
1638149620000|2021-11-29 01:33:40|91286.4|91209.1|91288|91207.8|91289.6|91211.5|91281.5|91204.3|22
1638149630000|2021-11-29 01:33:50|91287.7|91207.6|91265.8|91215.8|91290.2|91215.8|91259.9|91191|39
1638149640000|2021-11-29 01:34:00|91244.7|91194.7|91266.3|91184.5|91270.4|91197.2|91242.3|91179.4|57
1638149650000|2021-11-29 01:34:10|91267|91183.8|91271.2|91186.6|91271.3|91187.4|91265.8|91182.1|29
1638149660000|2021-11-29 01:34:20|91273.3|91186.3|91275.3|91185.6|91275.3|91189|91269.4|91184.6|19
1638149670000|2021-11-29 01:34:30|91274.5|91185.4|91268.2|91183|91275.7|91192.7|91266.2|91180.2|45
1638149680000|2021-11-29 01:34:40|91269.3|91183.1|91275.9|91194.8|91284.3|91195.5|91265.9|91181.4|39
1638149690000|2021-11-29 01:34:50|91275.8|91195.6|91274.3|91186|91277.9|91197.5|91272.2|91183.9|41
1638149700000|2021-11-29 01:35:00|91274.6|91185.8|91265.3|91188.7|91275.1|91190.8|91263.8|91183.3|42
1638149710000|2021-11-29 01:35:10|91264.8|91189.1|91268.6|91194.7|91269.5|91208.7|91244.4|91186|52
1638149720000|2021-11-29 01:35:20|91267.6|91197.4|91264.8|91191.8|91272.4|91208.3|91258.3|91190.6|53
1638149730000|2021-11-29 01:35:30|91265.1|91191.2|91270|91194.4|91272.6|91195|91265.1|91189.3|37
1638149740000|2021-11-29 01:35:40|91270.3|91194|91263.1|91190|91271.5|91196.3|91263|91185.4|40
1638149750000|2021-11-29 01:35:50|91262.7|91189.7|91263.7|91191.4|91266.3|91193.1|91262.7|91186.5|30
1638149760000|2021-11-29 01:36:00|91264.1|91191.3|91261|91189.7|91266.9|91191.8|91260.6|91181.4|29
1638149770000|2021-11-29 01:36:10|91261.8|91190.9|91260.5|91181.8|91263.4|91199.9|91247.7|91178.6|31
1638149780000|2021-11-29 01:36:20|91261|91180.3|91258.2|91186|91268.8|91188.1|91258.2|91173.3|33
1638149790000|2021-11-29 01:36:30|91248.5|91198.5|91260.6|91188.3|91261.3|91199.9|91248.2|91184.2|41
1638149800000|2021-11-29 01:36:40|91259.3|91188.8|91250.4|91200.4|91261.7|91200.4|91246.8|91182.4|26
1638149810000|2021-11-29 01:36:50|91251.2|91201.2|91238.6|91157.6|91262|91201.2|91235|91155.4|46
1638149820000|2021-11-29 01:37:00|91238.3|91158.9|91235.8|91162.2|91241.6|91171.8|91221.8|91154.9|48
1638149830000|2021-11-29 01:37:10|91236.7|91163.7|91238.3|91158.1|91240.7|91173.8|91223.7|91153|47
1638149840000|2021-11-29 01:37:20|91238.9|91158.4|91235.9|91158.2|91242.3|91161.8|91233.5|91154.1|40
1638149850000|2021-11-29 01:37:30|91236|91158.9|91223.3|91125.2|91240|91172.8|91191.6|91117.8|74
1638149860000|2021-11-29 01:37:40|91223|91125.8|91215.2|91111.2|91228.9|91137.8|91212.9|91108.9|67
1638149870000|2021-11-29 01:37:50|91216|91112|91211.5|91107.5|91221.7|91117.7|91209.8|91105.8|54
1638149880000|2021-11-29 01:38:00|91214.7|91110.7|91224.8|91120.8|91224.8|91120.8|91210.6|91106.6|41
1638149890000|2021-11-29 01:38:10|91224.7|91120.7|91220.5|91116.5|91225.7|91121.7|91219.9|91115.9|34
1638149900000|2021-11-29 01:38:20|91220.3|91116.3|91225.3|91121.3|91225.4|91121.4|91217.9|91113.9|20
1638149910000|2021-11-29 01:38:30|91224.9|91120.9|91220.7|91116.7|91225|91121|91217|91113|33
1638149920000|2021-11-29 01:38:40|91221|91117|91224.7|91120.7|91225.6|91121.6|91218.3|91114.3|29
1638149930000|2021-11-29 01:38:50|91224.5|91120.5|91219.3|91115.3|91225.6|91121.6|91216.5|91112.5|32
1638149940000|2021-11-29 01:39:00|91220.5|91116.5|91219.2|91115.2|91221.8|91117.8|91216.9|91112.9|37
1638149950000|2021-11-29 01:39:10|91219.5|91115.5|91217.4|91113.4|91220.6|91116.6|91215.9|91111.9|34
1638149960000|2021-11-29 01:39:20|91216.8|91112.8|91220.8|91116.8|91221.7|91117.7|91212.3|91108.3|42
1638149970000|2021-11-29 01:39:30|91220.9|91116.9|91209.4|91105.4|91221.4|91117.4|91193.3|91100.1|51
1638149980000|2021-11-29 01:39:40|91209.5|91105.5|91208.7|91104.7|91211.1|91108.1|91204.6|91103.6|36
1638149990000|2021-11-29 01:39:50|91209.7|91105.7|91212|91108|91213.3|91111|91198.8|91100|58
1638150000000|2021-11-29 01:40:00|91211.6|91107.6|91214.8|91110.8|91218|91114|91183.3|91097.9|59
1638150010000|2021-11-29 01:40:10|91215.2|91111.2|91214.2|91110.2|91216.6|91112.6|91178.4|91097.5|48
1638150020000|2021-11-29 01:40:20|91213.4|91109.4|91214|91110|91216.8|91112.8|91212.4|91108.4|34
1638150030000|2021-11-29 01:40:30|91214.4|91110.4|91214.6|91110.6|91217.1|91113.1|91211.9|91107.9|33
1638150040000|2021-11-29 01:40:40|91214.5|91110.5|91216.9|91112.9|91217.2|91113.2|91214.3|91110.3|18
1638150050000|2021-11-29 01:40:50|91216.7|91112.7|91217.9|91113.9|91217.9|91113.9|91206.6|91109.4|23
1638150060000|2021-11-29 01:41:00|91217.6|91113.6|91207.9|91107.1|91217.6|91113.6|91196.8|91102.3|41
1638150070000|2021-11-29 01:41:10|91206.5|91107.4|91203.2|91105.2|91209.8|91108.1|91200.7|91102.8|45
1638150080000|2021-11-29 01:41:20|91202.6|91106.3|91207.7|91106.5|91208.4|91108.3|91202.6|91105.1|25
1638150090000|2021-11-29 01:41:30|91206.9|91108.2|91206.8|91108.2|91208.9|91109|91203.2|91105.4|29
1638150100000|2021-11-29 01:41:40|91207.8|91107.5|91209.3|91114.9|91210.9|91114.9|91199.8|91104.3|32
1638150110000|2021-11-29 01:41:50|91209.1|91115.1|91212.7|91110.9|91217.5|91115.4|91202.7|91107.1|54
1638150120000|2021-11-29 01:42:00|91214|91110.7|91208.1|91114.5|91218.9|91117.1|91201.3|91106.8|27
1638150130000|2021-11-29 01:42:10|91214.6|91110.6|91207.8|91112.4|91215.5|91116.2|91205.9|91109.4|27
1638150140000|2021-11-29 01:42:20|91207.5|91112.1|91219.6|91129.6|91224.9|91129.6|91206.5|91109.2|38
1638150150000|2021-11-29 01:42:30|91206.1|91123.8|91277.6|91173.8|91277.6|91179.4|91206.1|91121|63
1638150160000|2021-11-29 01:42:40|91276.5|91174.4|91269.4|91186.2|91276.5|91186.4|91266.6|91173.6|42
1638150170000|2021-11-29 01:42:50|91271.5|91183.9|91264.5|91183.8|91271.9|91185.5|91262.9|91182.2|37
1638150180000|2021-11-29 01:43:00|91265.9|91184.4|91266.1|91178.8|91268.1|91184.4|91259.7|91176.5|30
1638150190000|2021-11-29 01:43:10|91267.8|91175.9|91265|91182.3|91267.8|91183.1|91261.6|91175.9|28
1638150200000|2021-11-29 01:43:20|91263.7|91181.6|91264.9|91180|91269.9|91184.9|91258.5|91174.8|29
1638150210000|2021-11-29 01:43:30|91263.9|91181.4|91268.5|91179.6|91271.6|91184.4|91259.4|91179.6|28
1638150220000|2021-11-29 01:43:40|91266.4|91181.2|91267.3|91183|91268.8|91183|91266.4|91179.8|21
1638150230000|2021-11-29 01:43:50|91267.2|91182.6|91263.8|91182.3|91274.5|91184.8|91259.4|91178.9|39
1638150240000|2021-11-29 01:44:00|91270.7|91178.8|91267.2|91177.2|91273.2|91183.7|91261.1|91173.7|46
1638150250000|2021-11-29 01:44:10|91265|91179|91257.6|91169.6|91271.8|91183.8|91252.9|91168.6|45
1638150260000|2021-11-29 01:44:20|91259.4|91168.5|91255.2|91174.9|91259.8|91179.5|91251.7|91168.5|42
1638150270000|2021-11-29 01:44:30|91255.5|91175.3|91252.9|91176.2|91256|91178.6|91250.8|91174.2|33
1638150280000|2021-11-29 01:44:40|91252.7|91175.9|91257.8|91174.1|91261|91176.7|91246.1|91158.4|42
1638150290000|2021-11-29 01:44:50|91258.4|91175.7|91261.1|91175.8|91262.8|91176.5|91254.4|91170.8|42
1638150300000|2021-11-29 01:45:00|91261.5|91176|91268.4|91186.9|91274.3|91191.2|91259.7|91175.1|62
1638150310000|2021-11-29 01:45:10|91268.6|91186.8|91265.1|91184.9|91269.7|91187.9|91263.3|91181.2|34
1638150320000|2021-11-29 01:45:20|91264.8|91184.5|91270.4|91187.3|91270.6|91188.9|91262.1|91184.4|30
1638150330000|2021-11-29 01:45:30|91270.1|91187.1|91271.6|91192.1|91271.6|91193|91267.6|91187|27
1638150340000|2021-11-29 01:45:40|91270.2|91193.2|91263.8|91190.2|91270.4|91199.7|91249.7|91183.4|39
1638150350000|2021-11-29 01:45:50|91265.5|91189.2|91269.9|91187|91271.4|91192.9|91263.9|91183.7|38
1638150360000|2021-11-29 01:46:00|91270.7|91185.8|91263.2|91184.9|91271.3|91189.2|91263.2|91184.9|28
1638150370000|2021-11-29 01:46:10|91263.1|91184.8|91266.1|91186.3|91269|91187.9|91263.1|91184.5|13
1638150380000|2021-11-29 01:46:20|91264.7|91187.6|91272.2|91191.7|91274|91194.7|91263.8|91187.6|38
1638150390000|2021-11-29 01:46:30|91270.7|91192.4|91267|91196.6|91273.5|91210|91253.6|91190.2|46
1638150400000|2021-11-29 01:46:40|91256.3|91206.3|91253.8|91203.8|91267.4|91207.4|91253.6|91194.9|29
1638150410000|2021-11-29 01:46:50|91253.9|91203.9|91264.4|91191|91267.9|91205.5|91253.7|91190.3|31
1638150420000|2021-11-29 01:47:00|91264.1|91190.8|91251.8|91201.8|91268|91203.6|91251.3|91187.5|34
1638150430000|2021-11-29 01:47:10|91251.6|91201.6|91252.2|91202.2|91266.4|91203|91251.6|91190.8|20
1638150440000|2021-11-29 01:47:20|91252.3|91202.3|91260.3|91210.3|91278.9|91211|91252.3|91192.3|33
1638150450000|2021-11-29 01:47:30|91260.4|91210.4|91263.6|91213.6|91263.6|91213.6|91260|91210|31
1638150460000|2021-11-29 01:47:40|91263.8|91213.8|91258.9|91208.9|91270.8|91214|91258.9|91196.5|28
1638150470000|2021-11-29 01:47:50|91269.6|91198.1|91269|91198.9|91270.2|91209.8|91257.6|91194.9|24
1638150480000|2021-11-29 01:48:00|91257.6|91207.6|91262.5|91189.7|91268.8|91207.6|91249.2|91185.1|51
1638150490000|2021-11-29 01:48:10|91262.9|91190.4|91249.6|91199.6|91265.9|91202.7|91249.6|91189.9|34
1638150500000|2021-11-29 01:48:20|91249.7|91199.7|91260.7|91188.4|91262.5|91203|91249.7|91188|33
1638150510000|2021-11-29 01:48:30|91262.1|91189.2|91260.6|91181.3|91262.1|91198.5|91245.7|91178.6|39
1638150520000|2021-11-29 01:48:40|91260.4|91181.5|91263.6|91189.1|91264.1|91198.6|91245.2|91180|38
1638150530000|2021-11-29 01:48:50|91264.7|91188.2|91260|91186.9|91264.7|91200.4|91248.5|91186.1|25
1638150540000|2021-11-29 01:49:00|91259.1|91187.2|91250|91200|91261.4|91200.9|91248.7|91186.3|33
1638150550000|2021-11-29 01:49:10|91250.2|91200.2|91250.6|91200.6|91261.6|91200.6|91249.6|91188.7|20
1638150560000|2021-11-29 01:49:20|91249.2|91199.2|91265.1|91194|91267.1|91205|91247.8|91187.4|31
1638150570000|2021-11-29 01:49:30|91254.7|91204.7|91255.2|91205.2|91266|91205.7|91251.4|91194.5|30
1638150580000|2021-11-29 01:49:40|91254.5|91204.5|91253.5|91203.5|91266.7|91205.5|91252.7|91193|26
1638150590000|2021-11-29 01:49:50|91253.8|91203.8|91255.8|91205.8|91266.8|91206|91253.3|91194.1|23
1638150600000|2021-11-29 01:50:00|91256|91206|91263.1|91191.2|91270|91206|91249.3|91188.4|37
1638150610000|2021-11-29 01:50:10|91263.3|91191.6|91264.9|91194.8|91267.4|91205|91249.3|91190.4|30
1638150620000|2021-11-29 01:50:20|91269.2|91190.1|91255.6|91205.6|91269.2|91205.6|91253|91183.5|25
1638150630000|2021-11-29 01:50:30|91266.1|91194.3|91275.3|91198.9|91277.9|91211.9|91258.6|91187.9|45
1638150640000|2021-11-29 01:50:40|91277.9|91196.4|91274.1|91200.8|91277.9|91200.8|91271|91193.4|35
1638150650000|2021-11-29 01:50:50|91275|91199.8|91277.2|91198.7|91279.7|91202.9|91272.9|91191|42
1638150660000|2021-11-29 01:51:00|91277.4|91198.8|91273.4|91198.3|91284.9|91203.3|91273.4|91193.1|26
1638150670000|2021-11-29 01:51:10|91273.7|91198.7|91274.9|91189.5|91282.3|91201.3|91270.2|91189.5|50
1638150680000|2021-11-29 01:51:20|91274.6|91188.5|91278.1|91189.1|91279|91199|91271.3|91188.2|39
1638150690000|2021-11-29 01:51:30|91277|91190.7|91275.9|91185.3|91278.8|91193.4|91268.9|91182.4|26
1638150700000|2021-11-29 01:51:40|91275.5|91185.2|91276|91181.8|91277|91186.4|91268.1|91175.6|33
1638150710000|2021-11-29 01:51:50|91268.5|91177.3|91271.4|91183.8|91275.5|91190|91266.4|91175.3|29
1638150720000|2021-11-29 01:52:00|91271.1|91184.1|91276|91192.9|91276.9|91195.3|91262.8|91184.1|35
1638150730000|2021-11-29 01:52:10|91276.4|91193.1|91278|91187.2|91280.8|91195.8|91272.2|91187.1|37
1638150740000|2021-11-29 01:52:20|91276.6|91188.7|91276.5|91194|91279.7|91197.9|91271.3|91188.7|43
1638150750000|2021-11-29 01:52:30|91278.2|91192.8|91260.2|91210.2|91278.2|91210.4|91260.1|91191.7|31
1638150760000|2021-11-29 01:52:40|91260.9|91210.9|91270.1|91200.1|91273.9|91211.4|91260.9|91196.7|23
1638150770000|2021-11-29 01:52:50|91260.1|91199.9|91263.3|91213.3|91271.2|91213.3|91259.7|91199.9|33
1638150780000|2021-11-29 01:53:00|91262.9|91212.9|91260.5|91210.5|91274.7|91212.9|91260.2|91193.1|31
1638150790000|2021-11-29 01:53:10|91260.2|91210.2|91290.5|91213.6|91295.2|91226.6|91260.2|91197.1|43
1638150800000|2021-11-29 01:53:20|91299.9|91202.9|91296.2|91211|91300.8|91219.3|91285|91202.8|38
1638150810000|2021-11-29 01:53:30|91292.4|91222|91296.3|91225.5|91300.2|91237|91284.9|91214.4|43
1638150820000|2021-11-29 01:53:40|91285.3|91235.3|91282|91232|91295.5|91235.3|91281.5|91220.8|36
1638150830000|2021-11-29 01:53:50|91291.8|91221.7|91291.1|91217.5|91299.1|91234.4|91279.9|91217.5|23
1638150840000|2021-11-29 01:54:00|91307.1|91203.1|91295.5|91222.5|91307.1|91230.5|91280.5|91203.1|25
1638150850000|2021-11-29 01:54:10|91298.4|91217.8|91300.3|91226.1|91301.1|91226.6|91296.8|91216.4|24
1638150860000|2021-11-29 01:54:20|91300.9|91226.2|91302.9|91223.3|91307|91228.3|91296.3|91213.5|33
1638150870000|2021-11-29 01:54:30|91301.7|91225.6|91317.6|91217.4|91317.6|91235.5|91296.3|91217.4|38
1638150880000|2021-11-29 01:54:40|91308.5|91229.1|91307.2|91229.1|91320.6|91230.3|91304.8|91215.1|28
1638150890000|2021-11-29 01:54:50|91306.6|91226|91307.8|91229.6|91316|91234.9|91306.6|91225|40
1638150900000|2021-11-29 01:55:00|91308.6|91227|91304.8|91227.1|91308.8|91232.2|91304.4|91226.4|32
1638150910000|2021-11-29 01:55:10|91306.7|91226.5|91310.8|91233.8|91313.2|91246.9|91293.2|91226.5|38
1638150920000|2021-11-29 01:55:20|91310.1|91234.3|91305.4|91227.9|91313.2|91249.6|91292|91227.9|40
1638150930000|2021-11-29 01:55:30|91303.9|91229.2|91296.1|91246.1|91309.7|91246.5|91291.5|91223.8|32
1638150940000|2021-11-29 01:55:40|91295.5|91245.5|91316.1|91246|91321.4|91257.6|91293.5|91229.8|46
1638150950000|2021-11-29 01:55:50|91319.4|91243.9|91314.1|91241.9|91319.4|91259.1|91303.1|91241.7|37
1638150960000|2021-11-29 01:56:00|91303.4|91253.4|91306.1|91256.1|91306.1|91256.1|91303.2|91253.2|23
1638150970000|2021-11-29 01:56:10|91306|91256|91305.8|91255.8|91318.8|91257.8|91304.6|91242.6|26
1638150980000|2021-11-29 01:56:20|91306.2|91256.2|91307.7|91257.7|91322.6|91259.4|91304.8|91241.3|42
1638150990000|2021-11-29 01:56:30|91307.3|91257.3|91310.2|91260.2|91321|91260.9|91307.3|91244.2|34
1638151000000|2021-11-29 01:56:40|91319.1|91248.2|91307.3|91257.3|91320.6|91259.2|91307.2|91242.8|32
1638151010000|2021-11-29 01:56:50|91316.4|91245.4|91308.4|91258.4|91317.9|91258.7|91307|91245.2|25
1638151020000|2021-11-29 01:57:00|91318.7|91247.3|91320.4|91245.4|91322.9|91259.9|91307.9|91243.2|25
1638151030000|2021-11-29 01:57:10|91321.2|91245.6|91322.6|91236.3|91326.1|91258.1|91307.7|91236.3|17
1638151040000|2021-11-29 01:57:20|91321|91237.9|91307.5|91257.5|91321|91257.6|91305.9|91237.9|22
1638151050000|2021-11-29 01:57:30|91307.2|91257.2|91308.9|91258.9|91309.2|91259.2|91306.7|91256.7|28
1638151060000|2021-11-29 01:57:40|91308.5|91258.5|91305.9|91255.9|91320.9|91258.8|91304.2|91244.3|30
1638151070000|2021-11-29 01:57:50|91306|91256|91308|91258|91319.5|91258|91304.3|91243.9|27
1638151080000|2021-11-29 01:58:00|91308.6|91258.6|91308.6|91258.6|91320.1|91261.3|91306.8|91244.8|37
1638151090000|2021-11-29 01:58:10|91308.3|91258.3|91311.3|91261.3|91321.8|91261.4|91306.8|91248.5|29
1638151100000|2021-11-29 01:58:20|91311|91261|91311.9|91261.9|91321.8|91261.9|91310.5|91249.3|15
1638151110000|2021-11-29 01:58:30|91312.3|91262.3|91311.4|91261.4|91322.2|91262.3|91311.2|91250.4|15
1638151120000|2021-11-29 01:58:40|91311.6|91261.6|91312.4|91262.4|91323.8|91262.4|91311.4|91250.3|21
1638151130000|2021-11-29 01:58:50|91327.9|91244.1|91315.1|91265.1|91331.1|91265.1|91311.7|91244.1|25
1638151140000|2021-11-29 01:59:00|91325|91253.3|91318.4|91248.1|91325.2|91262.6|91310.1|91248.1|24
1638151150000|2021-11-29 01:59:10|91318.9|91248.4|91309.6|91259.6|91326|91259.7|91307|91240.6|30
1638151160000|2021-11-29 01:59:20|91309.7|91259.7|91308.2|91258.2|91322.1|91259.9|91307|91245|21
1638151170000|2021-11-29 01:59:30|91307.9|91257.9|91305.8|91255.8|91309.5|91259.5|91305.6|91255.6|18
1638151180000|2021-11-29 01:59:40|91305.5|91255.5|91307.5|91257.5|91325|91257.7|91305.3|91237.5|19
1638151190000|2021-11-29 01:59:50|91308|91258|91307.2|91257.2|91319.7|91259.2|91306.3|91247.3|25
1638151200000|2021-11-29 02:00:00|91307.5|91257.5|91312.1|91262.1|91328.6|91262.1|91306.9|91238.7|39
1638151210000|2021-11-29 02:00:10|91312.7|91262.7|91310.7|91260.7|91321.6|91262.7|91310|91250|26
1638151220000|2021-11-29 02:00:20|91320.2|91250.2|91309.1|91259.1|91320.8|91260.8|91309.1|91249.9|22
1638151230000|2021-11-29 02:00:30|91309.9|91259.9|91313.7|91263.7|91334.6|91264.2|91309.9|91240|19
1638151240000|2021-11-29 02:00:40|91324|91252.8|91317.4|91267.4|91331.3|91267.7|91312.6|91247.4|30
1638151250000|2021-11-29 02:00:50|91317.2|91267.2|91319.6|91269.6|91333.1|91270.3|91316.7|91253.5|33
1638151260000|2021-11-29 02:01:00|91319.9|91269.9|91331.8|91259.1|91333.2|91270.6|91318.5|91258|34
1638151270000|2021-11-29 02:01:10|91332.6|91258.3|91320.9|91270.9|91333.2|91270.9|91320.1|91257.9|26
1638151280000|2021-11-29 02:01:20|91321.1|91271.1|91319.7|91269.7|91331.9|91271.4|91319.7|91261.1|23
1638151290000|2021-11-29 02:01:30|91319.5|91269.5|91320|91270|91334.7|91271.4|91319.5|91256.6|31
1638151300000|2021-11-29 02:01:40|91331.7|91250.5|91317.9|91267.9|91333.5|91270.1|91317.5|91250.5|37
1638151310000|2021-11-29 02:01:50|91330.2|91255.2|91325.8|91251.9|91331.5|91267.8|91310.9|91242.8|35
1638151320000|2021-11-29 02:02:00|91327.6|91250|91312.1|91262.1|91331.5|91264.1|91311.3|91246.5|36
1638151330000|2021-11-29 02:02:10|91312|91262|91310.2|91260.2|91322.2|91262.2|91309.9|91250.3|31
1638151340000|2021-11-29 02:02:20|91310.1|91260.1|91310.2|91260.2|91328.9|91262.1|91308.9|91243|31
1638151350000|2021-11-29 02:02:30|91310.4|91260.4|91308.8|91258.8|91323|91261|91308.8|91245.8|37
1638151360000|2021-11-29 02:02:40|91308.9|91258.9|91308.5|91258.5|91318.3|91259.7|91307.4|91248.3|28
1638151370000|2021-11-29 02:02:50|91308.8|91258.8|91311|91261|91311|91261|91308.5|91258.5|18
1638151380000|2021-11-29 02:03:00|91310.7|91260.7|91308.9|91258.9|91312.2|91262.2|91306.6|91256.6|33
1638151390000|2021-11-29 02:03:10|91308.6|91258.6|91316.5|91266.5|91317.1|91267.1|91308.6|91258.6|31
1638151400000|2021-11-29 02:03:20|91316.1|91266.1|91318.5|91268.5|91326.3|91270.3|91314.3|91253.7|29
1638151410000|2021-11-29 02:03:30|91318.6|91268.6|91318.1|91268.1|91319.7|91269.7|91318|91268|21
1638151420000|2021-11-29 02:03:40|91318.2|91268.2|91318.6|91268.6|91319.1|91269.1|91318.2|91268.2|17
1638151430000|2021-11-29 02:03:50|91318.4|91268.4|91319.7|91269.7|91319.9|91269.9|91317.3|91267.3|17
1638151440000|2021-11-29 02:04:00|91320.2|91270.2|91320|91270|91321|91271|91319|91269|33
1638151450000|2021-11-29 02:04:10|91320.3|91270.3|91320.3|91270.3|91322.5|91272.5|91320.3|91270.3|15
1638151460000|2021-11-29 02:04:20|91320.4|91270.4|91320.9|91270.9|91323.8|91273.8|91320.1|91270.1|28
1638151470000|2021-11-29 02:04:30|91321.2|91271.2|91326|91276|91336.6|91277.7|91321.2|91265.1|37
1638151480000|2021-11-29 02:04:40|91326.3|91276.3|91327.5|91277.5|91338.4|91278.7|91325.1|91265|39
1638151490000|2021-11-29 02:04:50|91327.4|91277.4|91323.4|91273.4|91328.2|91278.2|91323.4|91273.4|27
1638151500000|2021-11-29 02:05:00|91323.8|91273.8|91321|91271|91324.7|91274.7|91319.2|91269.2|29
1638151510000|2021-11-29 02:05:10|91321.3|91271.3|91321.1|91271.1|91322.4|91272.4|91320.1|91270.1|24
1638151520000|2021-11-29 02:05:20|91321.7|91271.7|91323.8|91273.8|91323.9|91273.9|91321.7|91271.7|21
1638151530000|2021-11-29 02:05:30|91324.5|91274.5|91325.6|91275.6|91325.8|91275.8|91321.2|91271.2|43
1638151540000|2021-11-29 02:05:40|91326.1|91276.1|91323.1|91273.1|91328.8|91278.8|91321.2|91271.2|41
1638151550000|2021-11-29 02:05:50|91324.5|91274.5|91332.7|91282.7|91340.5|91285|91324.5|91265.1|32
1638151560000|2021-11-29 02:06:00|91332.3|91282.3|91332.3|91282.3|91347.2|91285.7|91331.1|91270.6|37
1638151570000|2021-11-29 02:06:10|91332.2|91282.2|91338.1|91288.1|91345.5|91288.1|91331.9|91273.2|28
1638151580000|2021-11-29 02:06:20|91336.2|91286.2|91336.4|91286.4|91338.6|91288.6|91335|91285|31
1638151590000|2021-11-29 02:06:30|91336|91286|91339.4|91289.4|91339.8|91289.8|91335.3|91285.3|23
1638151600000|2021-11-29 02:06:40|91339|91289|91342.1|91292.1|91342.1|91292.1|91338.7|91288.7|29
1638151610000|2021-11-29 02:06:50|91341.9|91291.9|91349.2|91299.2|91358.9|91299.2|91341.8|91279.1|28
1638151620000|2021-11-29 02:07:00|91348.6|91298.6|91350.9|91300.9|91351.9|91301.9|91348|91298|40
1638151630000|2021-11-29 02:07:10|91352|91302|91351.6|91301.6|91352|91302|91349.2|91299.2|34
1638151640000|2021-11-29 02:07:20|91351.9|91301.9|91353.1|91303.1|91363.7|91303.1|91351.2|91291|30
1638151650000|2021-11-29 02:07:30|91352.9|91302.9|91358|91308|91358.7|91308.7|91352.5|91302.5|36
1638151660000|2021-11-29 02:07:40|91357.8|91307.8|91358.7|91308.7|91358.7|91308.7|91357.8|91307.8|29
1638151670000|2021-11-29 02:07:50|91358.8|91308.8|91354|91304|91359.6|91309.6|91354|91304|25
1638151680000|2021-11-29 02:08:00|91353.7|91303.7|91354.5|91304.5|91364.5|91304.5|91338.4|91278.4|46
1638151690000|2021-11-29 02:08:10|91354|91304|91353.7|91303.7|91354.8|91304.8|91352.3|91302.3|29
1638151700000|2021-11-29 02:08:20|91353.8|91303.8|91355.3|91305.3|91365|91305.3|91353.4|91291.9|27
1638151710000|2021-11-29 02:08:30|91355.4|91305.4|91352.9|91302.9|91356.4|91306.4|91352.7|91302.7|37
1638151720000|2021-11-29 02:08:40|91353.1|91303.1|91352.8|91302.8|91353.1|91303.1|91352.3|91302.3|20
1638151730000|2021-11-29 02:08:50|91352.7|91302.7|91352.7|91302.7|91353.3|91303.3|91352.3|91302.3|19
1638151740000|2021-11-29 02:09:00|91352.9|91302.9|91349.2|91299.2|91352.9|91302.9|91347.1|91297.1|38
1638151750000|2021-11-29 02:09:10|91348.6|91298.6|91349.9|91299.9|91350.9|91300.9|91348.2|91298.2|38
1638151760000|2021-11-29 02:09:20|91350.1|91300.1|91352.7|91302.7|91353.2|91303.2|91349.6|91299.6|31
1638151770000|2021-11-29 02:09:30|91352.8|91302.8|91352.2|91302.2|91353.1|91303.1|91351.6|91301.6|23
1638151780000|2021-11-29 02:09:40|91351.7|91301.7|91356.1|91306.1|91356.3|91306.3|91351.6|91301.6|34
1638151790000|2021-11-29 02:09:50|91355.9|91305.9|91352.8|91302.8|91356.3|91306.3|91352.8|91302.8|34
1638151800000|2021-11-29 02:10:00|91352.7|91302.7|91353.2|91303.2|91354.6|91304.6|91351.9|91301.9|30
1638151810000|2021-11-29 02:10:10|91353.3|91303.3|91352.9|91275.7|91362.8|91303.4|91342.6|91270.6|46
1638151820000|2021-11-29 02:10:20|91351.2|91275.5|91356.4|91281.5|91359|91294.7|91344.7|91271.4|53
1638151830000|2021-11-29 02:10:30|91354.6|91284.2|91351.5|91278|91356.4|91284.2|91351.5|91277.4|45
1638151840000|2021-11-29 02:10:40|91352|91278.9|91352.3|91271.7|91353.1|91287.1|91336.5|91270.5|36
1638151850000|2021-11-29 02:10:50|91350.2|91271.4|91345|91274.5|91350.9|91288.2|91334.4|91268.4|38
1638151860000|2021-11-29 02:11:00|91334.7|91284.7|91345.7|91274.1|91348.2|91288.2|91333.9|91272.6|30
1638151870000|2021-11-29 02:11:10|91347.1|91268.8|91347.8|91276.8|91351.9|91279.5|91345.3|91267.7|44
1638151880000|2021-11-29 02:11:20|91348.3|91277.3|91332.2|91282.2|91351.4|91289.5|91332.2|91274.6|43
1638151890000|2021-11-29 02:11:30|91341.8|91271.4|91351.4|91276.6|91351.6|91287.9|91331.8|91270.4|37
1638151900000|2021-11-29 02:11:40|91351.1|91278.2|91338.2|91288.2|91352.6|91290.7|91336.3|91272.5|41
1638151910000|2021-11-29 02:11:50|91338|91288|91345.3|91274.8|91349|91288.3|91335.2|91273.7|27
1638151920000|2021-11-29 02:12:00|91345.6|91274.4|91333.9|91283.9|91346.9|91286|91333.7|91273.1|24
1638151930000|2021-11-29 02:12:10|91334.1|91284.1|91335|91285|91346.2|91285.7|91333.6|91274.6|14
1638151940000|2021-11-29 02:12:20|91334.9|91284.9|91334.5|91284.5|91336.7|91286.7|91333.8|91283.8|20
1638151950000|2021-11-29 02:12:30|91334.1|91284.1|91335|91285|91346|91285|91333.1|91269.4|29
1638151960000|2021-11-29 02:12:40|91335.2|91285.2|91338.8|91288.8|91339.2|91289.2|91334.8|91284.8|26
1638151970000|2021-11-29 02:12:50|91338.5|91288.5|91337.2|91287.2|91350.2|91290.6|91337.2|91277.3|24
1638151980000|2021-11-29 02:13:00|91337.1|91287.1|91335.8|91285.8|91347.9|91287.7|91334.8|91274.9|30
1638151990000|2021-11-29 02:13:10|91336.1|91286.1|91331.1|91281.1|91344|91288.9|91331.1|91268|27
1638152000000|2021-11-29 02:13:20|91330.8|91280.8|91327.3|91277.3|91341.5|91281|91326.4|91262.2|30
1638152010000|2021-11-29 02:13:30|91328|91278|91321|91271|91333.2|91278.8|91318.9|91256.9|31
1638152020000|2021-11-29 02:13:40|91321.2|91271.2|91326.3|91276.3|91326.3|91276.3|91321.2|91271.2|26
1638152030000|2021-11-29 02:13:50|91326|91276|91326|91276|91337.3|91276|91325.5|91264.5|24
1638152040000|2021-11-29 02:14:00|91325.8|91275.8|91325.5|91275.5|91336.8|91276|91323.1|91263.9|35
1638152050000|2021-11-29 02:14:10|91325.4|91275.4|91327.6|91277.6|91329.5|91279.5|91325.4|91275.4|27
1638152060000|2021-11-29 02:14:20|91328.1|91278.1|91328.5|91278.5|91329.2|91279.2|91326.6|91276.6|27
1638152070000|2021-11-29 02:14:30|91328.6|91278.6|91328.7|91278.7|91328.7|91278.7|91325.5|91275.5|23
1638152080000|2021-11-29 02:14:40|91328.8|91278.8|91343.3|91270.2|91345.9|91282.2|91328.3|91266.6|34
1638152090000|2021-11-29 02:14:50|91343|91270.8|91333.7|91283.7|91343|91284.1|91332|91270.8|19
1638152100000|2021-11-29 02:15:00|91341.3|91269.7|91329.6|91279.6|91341.6|91283.5|91328.7|91269.7|32
1638152110000|2021-11-29 02:15:10|91329.3|91279.3|91329.4|91279.4|91331.1|91281.1|91328.8|91278.8|21
1638152120000|2021-11-29 02:15:20|91329.5|91279.5|91329.8|91279.8|91331.1|91281.1|91327.9|91277.9|35
1638152130000|2021-11-29 02:15:30|91329.6|91279.6|91332.5|91282.5|91332.8|91282.8|91328.5|91278.5|28
1638152140000|2021-11-29 02:15:40|91332.9|91282.9|91333.7|91283.7|91342.3|91284.3|91332.1|91272.1|31
1638152150000|2021-11-29 02:15:50|91333.6|91283.6|91335.8|91285.8|91350.4|91289.5|91333.6|91273.8|41
1638152160000|2021-11-29 02:16:00|91335.7|91285.7|91335.4|91285.4|91347.3|91287.4|91335.4|91274.5|30
1638152170000|2021-11-29 02:16:10|91335.2|91285.2|91334|91284|91335.2|91285.2|91333.7|91283.7|24
1638152180000|2021-11-29 02:16:20|91333.8|91283.8|91328.3|91278.3|91343.7|91284.9|91327.2|91262|33
1638152190000|2021-11-29 02:16:30|91327.9|91277.9|91331.1|91281.1|91331.3|91281.3|91327.9|91277.9|27
1638152200000|2021-11-29 02:16:40|91332.2|91282.2|91330.8|91280.8|91332.7|91282.7|91330.8|91280.8|30
1638152210000|2021-11-29 02:16:50|91330.7|91280.7|91329.4|91279.4|91331|91281|91329.4|91279.4|17
1638152220000|2021-11-29 02:17:00|91329.7|91279.7|91329.7|91279.7|91330.1|91280.1|91328.7|91278.7|20
1638152230000|2021-11-29 02:17:10|91329.5|91279.5|91328.4|91278.4|91341.9|91281.8|91328|91265.4|35
1638152240000|2021-11-29 02:17:20|91328.1|91278.1|91325.3|91275.3|91342.6|91280.3|91324.9|91262.8|42
1638152250000|2021-11-29 02:17:30|91325.5|91275.5|91331.6|91254.7|91335.4|91277|91318.7|91252.7|44
1638152260000|2021-11-29 02:17:40|91331.4|91254.8|91318.4|91268.4|91331.4|91270.4|91318|91254.8|33
1638152270000|2021-11-29 02:17:50|91318.3|91268.3|91311.8|91261.8|91323.4|91269.3|91311.7|91249.4|29
1638152280000|2021-11-29 02:18:00|91311.7|91261.7|91313.3|91263.3|91319.4|91263.3|91308.2|91248.9|36
1638152290000|2021-11-29 02:18:10|91313.6|91263.6|91309.6|91259.6|91317|91263.8|91304.5|91244.8|33
1638152300000|2021-11-29 02:18:20|91309.1|91259.1|91310|91260|91310.5|91260.5|91308.9|91258.9|30
1638152310000|2021-11-29 02:18:30|91309.8|91259.8|91316.7|91244.6|91316.7|91259.8|91306.9|91244.6|24
1638152320000|2021-11-29 02:18:40|91316.5|91243.9|91310.2|91228.3|91322.2|91247|91305.1|91225.6|45
1638152330000|2021-11-29 02:18:50|91312.3|91225.7|91309.6|91230.9|91312.3|91232|91305.8|91225.7|37
1638152340000|2021-11-29 02:19:00|91310.3|91230.1|91301|91224.3|91310.5|91244.1|91290.7|91221.3|58
1638152350000|2021-11-29 02:19:10|91301.5|91224|91307.9|91228|91309.6|91229.6|91299.8|91223.7|34
1638152360000|2021-11-29 02:19:20|91309.2|91226.8|91332|91282|91351.9|91284.8|91306|91226.8|46
1638152370000|2021-11-29 02:19:30|91331.9|91281.9|91329.5|91279.5|91332.6|91282.6|91328.9|91278.9|43
1638152380000|2021-11-29 02:19:40|91329.8|91279.8|91326.2|91276.2|91330.9|91280.9|91325.6|91275.6|37
1638152390000|2021-11-29 02:19:50|91325.9|91275.9|91323.7|91273.7|91338.5|91276.4|91323.4|91262.2|40
1638152400000|2021-11-29 02:20:00|91323.9|91273.9|91322.1|91272.1|91334.9|91274.5|91321.7|91263.7|44
1638152410000|2021-11-29 02:20:10|91322.2|91272.2|91322.8|91272.8|91323.6|91273.6|91322.2|91272.2|24
1638152420000|2021-11-29 02:20:20|91323.3|91273.3|91326.5|91276.5|91334.4|91276.5|91323.2|91263.4|32
1638152430000|2021-11-29 02:20:30|91325.7|91275.7|91326.2|91276.2|91337.5|91276.9|91325.2|91265.8|33
1638152440000|2021-11-29 02:20:40|91326.7|91276.7|91326|91276|91338.8|91276.9|91323.2|91259.3|28
1638152450000|2021-11-29 02:20:50|91325.9|91275.9|91323.6|91273.6|91326.3|91276.3|91323.5|91273.5|29
1638152460000|2021-11-29 02:21:00|91323.8|91273.8|91322.2|91272.2|91327.1|91277.1|91321.8|91271.8|37
1638152470000|2021-11-29 02:21:10|91322.4|91272.4|91323.4|91273.4|91324.8|91274.8|91322.4|91272.4|26
1638152480000|2021-11-29 02:21:20|91323.1|91273.1|91327.5|91277.5|91328.9|91278.9|91323.1|91273.1|41
1638152490000|2021-11-29 02:21:30|91327.4|91277.4|91325.2|91275.2|91327.9|91277.9|91325.2|91275.2|23
1638152500000|2021-11-29 02:21:40|91325.9|91275.9|91327|91277|91327.3|91277.3|91325.9|91275.9|18
1638152510000|2021-11-29 02:21:50|91326.8|91276.8|91331.2|91281.2|91332.2|91282.2|91326.5|91276.5|25
1638152520000|2021-11-29 02:22:00|91331|91281|91332.8|91282.8|91333|91283|91330.4|91280.4|23
1638152530000|2021-11-29 02:22:10|91332.9|91282.9|91326.5|91276.5|91333.1|91283.1|91326|91276|43
1638152540000|2021-11-29 02:22:20|91326.6|91276.6|91312.9|91262.9|91327.7|91277.7|91310.3|91248.4|37
1638152550000|2021-11-29 02:22:30|91313|91263|91312.6|91262.6|91313.6|91263.6|91311.5|91261.5|35
1638152560000|2021-11-29 02:22:40|91312.8|91262.8|91312.4|91262.4|91313|91263|91311.8|91261.8|24
1638152570000|2021-11-29 02:22:50|91312.1|91262.1|91314.7|91264.7|91315.9|91265.9|91312|91262|24
1638152580000|2021-11-29 02:23:00|91328.4|91250.1|91314.3|91264.3|91328.9|91265.8|91313.7|91249.4|27
1638152590000|2021-11-29 02:23:10|91314.5|91264.5|91321|91271|91329.1|91271|91314.4|91250.7|32
1638152600000|2021-11-29 02:23:20|91320.5|91270.5|91321.5|91271.5|91332.7|91272.3|91317.5|91261.6|30
1638152610000|2021-11-29 02:23:30|91321|91271|91321.3|91271.3|91321.7|91271.7|91321|91271|10
1638152620000|2021-11-29 02:23:40|91321.5|91271.5|91321.6|91271.6|91323.2|91273.2|91321.3|91271.3|22
1638152630000|2021-11-29 02:23:50|91320.6|91270.6|91322.5|91272.5|91335.4|91274.1|91320.5|91261.2|22
1638152640000|2021-11-29 02:24:00|91332.5|91262.2|91322.7|91272.7|91333.8|91273.6|91319.7|91257.5|26
1638152650000|2021-11-29 02:24:10|91322.2|91272.2|91340.6|91263.4|91348.3|91284.2|91322.1|91263.4|34
1638152660000|2021-11-29 02:24:20|91345.4|91259.2|91335.7|91264|91345.4|91275.9|91325.1|91259.2|38
1638152670000|2021-11-29 02:24:30|91335.2|91264.1|91335.9|91262.7|91337.9|91275.2|91324.8|91257.6|28
1638152680000|2021-11-29 02:24:40|91335.5|91263.3|91337.5|91264.9|91338.3|91275.4|91325.1|91263.3|31
1638152690000|2021-11-29 02:24:50|91337.4|91265.9|91323.6|91273.6|91337.7|91274.9|91323|91263.1|23
1638152700000|2021-11-29 02:25:00|91323.8|91273.8|91338.2|91264.6|91339.4|91276.2|91323.8|91262.8|30
1638152710000|2021-11-29 02:25:10|91340.2|91262.9|91337.2|91261|91340.2|91274.3|91323.8|91257.8|29
1638152720000|2021-11-29 02:25:20|91338.4|91258.9|91317.6|91267.6|91338.4|91272.7|91316.8|91250.1|36
1638152730000|2021-11-29 02:25:30|91329.4|91254.5|91335.6|91257.5|91336|91268.2|91317.8|91254.5|37
1638152740000|2021-11-29 02:25:40|91337.6|91255.3|91347.4|91268.3|91349.7|91269|91333.2|91253.6|43
1638152750000|2021-11-29 02:25:50|91333.3|91283.3|91351.2|91273.4|91351.2|91285.2|91333.3|91269.9|32
1638152760000|2021-11-29 02:26:00|91350.2|91274.2|91347|91272|91351.1|91274.2|91345.8|91272|28
1638152770000|2021-11-29 02:26:10|91346.9|91271.6|91360.4|91284|91367.2|91284.6|91346|91270.6|38
1638152780000|2021-11-29 02:26:20|91363.4|91279.9|91353.3|91282|91363.4|91294.3|91340.2|91277.9|35
1638152790000|2021-11-29 02:26:30|91353.6|91281.5|91354.7|91274.9|91357.2|91292.9|91342.4|91273.6|31
1638152800000|2021-11-29 02:26:40|91354.5|91275|91340.8|91290.8|91354.5|91290.8|91340.8|91275|26
1638152810000|2021-11-29 02:26:50|91340.6|91290.6|91360.6|91272.2|91360.6|91291.8|91339.3|91272.2|30
1638152820000|2021-11-29 02:27:00|91357.7|91275.6|91361|91275|91361|91292.2|91341.3|91275|36
1638152830000|2021-11-29 02:27:10|91358.7|91278.8|91364.8|91277.8|91367|91281.4|91356.5|91271|37
1638152840000|2021-11-29 02:27:20|91363.5|91279.1|91362.4|91283.9|91364.4|91283.9|91358.5|91277.7|29
1638152850000|2021-11-29 02:27:30|91364.6|91281.7|91357.7|91280.7|91364.6|91284|91356.2|91280.2|29
1638152860000|2021-11-29 02:27:40|91358.1|91280.3|91351|91280.1|91358.1|91290.1|91339.6|91274.1|25
1638152870000|2021-11-29 02:27:50|91351.5|91279.6|91349.2|91276.7|91352.6|91287.2|91336.6|91275.2|26
1638152880000|2021-11-29 02:28:00|91349.7|91275.9|91348.5|91272.2|91358.4|91276.5|91346.6|91260.4|41
1638152890000|2021-11-29 02:28:10|91348.8|91271.4|91349.4|91269.7|91351.1|91272.9|91345|91268.1|28
1638152900000|2021-11-29 02:28:20|91350.5|91268.9|91347.1|91266.5|91353.2|91272.6|91345.5|91266.5|39
1638152910000|2021-11-29 02:28:30|91346.7|91266.9|91347.3|91269.9|91349.8|91271.3|91343.2|91266.5|36
1638152920000|2021-11-29 02:28:40|91342.6|91272.2|91342.4|91269.5|91347.8|91272.2|91341.2|91266.4|40
1638152930000|2021-11-29 02:28:50|91342.7|91268.3|91352.4|91264.6|91353.5|91270.3|91341.8|91260.7|35
1638152940000|2021-11-29 02:29:00|91352.2|91264.4|91348.5|91270.7|91353.3|91282.4|91332.1|91264.4|42
1638152950000|2021-11-29 02:29:10|91348.3|91270.4|91343.6|91268.8|91350.8|91271|91343.6|91266.2|47
1638152960000|2021-11-29 02:29:20|91344|91268.7|91343.8|91268.3|91346.7|91269.2|91343.2|91266.3|34
1638152970000|2021-11-29 02:29:30|91342.9|91269.3|91342.9|91267.7|91344|91280|91330|91267.2|17
1638152980000|2021-11-29 02:29:40|91348.6|91264|91346.7|91268.8|91348.6|91281.6|91331.6|91264|25
1638152990000|2021-11-29 02:29:50|91346.9|91268.6|91347.2|91268.2|91349.9|91281.3|91331.3|91262|26
1638153000000|2021-11-29 02:30:00|91346.9|91267.9|91342|91269.5|91349.1|91271.6|91342|91266.3|36
1638153010000|2021-11-29 02:30:10|91342.9|91268.7|91343.8|91269.1|91344|91270.5|91340.8|91266.7|18
1638153020000|2021-11-29 02:30:20|91342.8|91270.2|91348.2|91269.5|91349.6|91272.5|91342.8|91268.6|30
1638153030000|2021-11-29 02:30:30|91349.6|91269.3|91350.1|91274.7|91359.6|91283.2|91333.2|91265.9|26
1638153040000|2021-11-29 02:30:40|91349.8|91276.2|91353.7|91267.9|91354.9|91276.2|91349.6|91263.3|27
1638153050000|2021-11-29 02:30:50|91352.9|91268.6|91350.7|91271.2|91353.8|91273.4|91346.8|91266.7|29
1638153060000|2021-11-29 02:31:00|91350.5|91271|91348.6|91274.3|91351.3|91275.5|91347.5|91270.3|19
1638153070000|2021-11-29 02:31:10|91350.6|91271.4|91353.2|91272.8|91353.5|91277.3|91347.3|91271.4|25
1638153080000|2021-11-29 02:31:20|91353.8|91272.2|91353.2|91274.4|91353.9|91276.5|91350.4|91272.2|28
1638153090000|2021-11-29 02:31:30|91352.1|91275.2|91343.6|91293.6|91359.1|91293.6|91337.1|91271.2|48
1638153100000|2021-11-29 02:31:40|91343.5|91293.5|91360.2|91285.4|91364.1|91293.6|91343.5|91276.1|37
1638153110000|2021-11-29 02:31:50|91360.8|91283.7|91359.6|91280|91360.9|91284.8|91357.6|91278.1|41
1638153120000|2021-11-29 02:32:00|91359.4|91280.1|91358.2|91286.1|91360.4|91286.6|91357.5|91279.3|23
1638153130000|2021-11-29 02:32:10|91357.7|91286.8|91358.2|91287.1|91358.9|91297.6|91347|91286.2|16
1638153140000|2021-11-29 02:32:20|91359.6|91285|91343.7|91293.7|91360.2|91294.4|91341.5|91283.9|19
1638153150000|2021-11-29 02:32:30|91343.1|91293.1|91355.2|91280|91359.3|91294.4|91343.1|91267.7|23
1638153160000|2021-11-29 02:32:40|91356|91278.4|91354.4|91284.2|91358.9|91294.3|91344|91277.1|35
1638153170000|2021-11-29 02:32:50|91354.7|91283.4|91356.5|91283|91356.9|91295.2|91344.9|91282.3|18
1638153180000|2021-11-29 02:33:00|91356.4|91282.5|91344|91294|91358.9|91294|91344|91282.5|22
1638153190000|2021-11-29 02:33:10|91344.3|91294.3|91355.3|91284.8|91360.2|91295.9|91343.6|91282.7|31
1638153200000|2021-11-29 02:33:20|91357.2|91284.9|91358.5|91280.9|91360.8|91296.3|91346.3|91277.6|30
1638153210000|2021-11-29 02:33:30|91358.8|91280.7|91346.2|91296.2|91359.3|91296.5|91343.2|91280.7|34
1638153220000|2021-11-29 02:33:40|91356.6|91285.9|91355.2|91284.4|91357.8|91296.9|91345.6|91284.1|33
1638153230000|2021-11-29 02:33:50|91355.8|91284.1|91354.8|91284.6|91356.5|91294.2|91342.8|91282.1|16
1638153240000|2021-11-29 02:34:00|91344.8|91294.8|91351.1|91275.5|91358.3|91294.8|91338.2|91270.6|51
1638153250000|2021-11-29 02:34:10|91347|91270.7|91348.7|91275.6|91348.7|91286|91335.5|91270.6|43
1638153260000|2021-11-29 02:34:20|91347.4|91276|91358.3|91279.9|91358.7|91280.4|91347.4|91273.3|30
1638153270000|2021-11-29 02:34:30|91358|91280|91357.7|91280.6|91360.4|91281.6|91355.5|91273.6|28
1638153280000|2021-11-29 02:34:40|91358|91280.4|91357.3|91281.2|91359|91281.5|91355.7|91278.5|30
1638153290000|2021-11-29 02:34:50|91356.8|91281.3|91355.3|91282.5|91359.8|91284|91354.1|91278.7|20
1638153300000|2021-11-29 02:35:00|91355.1|91282.8|91359.3|91287.2|91367.2|91298.8|91345.4|91281.3|25
1638153310000|2021-11-29 02:35:10|91361.3|91285.3|91361.1|91285.3|91366.9|91287|91359.1|91276.8|32
1638153320000|2021-11-29 02:35:20|91360.8|91285|91356.7|91283.6|91361.8|91288.5|91356.2|91283.5|36
1638153330000|2021-11-29 02:35:30|91356.3|91283.8|91354.5|91278.7|91362.7|91284|91353.4|91273.5|53
1638153340000|2021-11-29 02:35:40|91355|91278.6|91362.8|91280.8|91365.3|91285.6|91351.3|91277.8|42
1638153350000|2021-11-29 02:35:50|91363.8|91280.7|91361.3|91282.9|91363.8|91285.2|91358.9|91280.7|34
1638153360000|2021-11-29 02:36:00|91360.9|91282.3|91361.3|91283.1|91363.9|91284.2|91357.8|91277.3|37
1638153370000|2021-11-29 02:36:10|91362.1|91282.6|91361.4|91285.8|91362.1|91286.9|91358.7|91282.6|24
1638153380000|2021-11-29 02:36:20|91361|91286|91358.6|91283.5|91362.7|91287.7|91356.9|91280.9|35
1638153390000|2021-11-29 02:36:30|91358.7|91284.2|91362.3|91284.4|91364.9|91285.2|91358.7|91282.5|14
1638153400000|2021-11-29 02:36:40|91361.4|91285.2|91360.6|91287.7|91365.3|91288.1|91351.8|91277.5|32
1638153410000|2021-11-29 02:36:50|91367.3|91281.9|91361.7|91284.7|91368.9|91288.1|91355.7|91281.9|25
1638153420000|2021-11-29 02:37:00|91361.1|91285.2|91356.4|91280.1|91366.7|91287.9|91353.7|91275.8|43
1638153430000|2021-11-29 02:37:10|91355.8|91279.8|91358.3|91281.9|91360.1|91283.3|91355.2|91279.8|37
1638153440000|2021-11-29 02:37:20|91359.6|91281.3|91356.7|91282.8|91360.3|91284.4|91355|91280.7|36
1638153450000|2021-11-29 02:37:30|91357.2|91282.4|91359|91279.9|91365.4|91282.8|91354.9|91272.2|36
1638153460000|2021-11-29 02:37:40|91362.7|91279.4|91358.9|91277.2|91365|91279.4|91356.1|91270.6|61
1638153470000|2021-11-29 02:37:50|91359.6|91278|91352.7|91273|91361.9|91278|91352.7|91269.8|33
1638153480000|2021-11-29 02:38:00|91352.8|91271.9|91358.3|91274.3|91359.7|91276.3|91352.8|91270.6|26
1638153490000|2021-11-29 02:38:10|91358.1|91276.1|91360.8|91278.2|91362|91279.3|91357.8|91276.1|15
1638153500000|2021-11-29 02:38:20|91360.4|91278.6|91357.7|91279.3|91362.8|91281.7|91352.7|91270.2|35
1638153510000|2021-11-29 02:38:30|91359.2|91281.7|91364.3|91275.6|91368.5|91284.7|91357|91269.8|33
1638153520000|2021-11-29 02:38:40|91364.9|91275.5|91361.6|91279.3|91364.9|91279.3|91359.7|91274.8|44
1638153530000|2021-11-29 02:38:50|91361.8|91279.7|91359.6|91276.7|91362.8|91280.4|91358.9|91276.7|16
1638153540000|2021-11-29 02:39:00|91361.6|91277.6|91361.6|91279.3|91362.8|91280.4|91357.2|91276.3|19
1638153550000|2021-11-29 02:39:10|91358|91282.3|91362.5|91272.5|91364.6|91284.4|91346.8|91271.1|34
1638153560000|2021-11-29 02:39:20|91360.5|91273.4|91356|91279.9|91360.5|91289.1|91339.1|91273.4|52
1638153570000|2021-11-29 02:39:30|91355.6|91279|91361.2|91275.1|91361.6|91279|91352|91272.9|28
1638153580000|2021-11-29 02:39:40|91360.3|91275.5|91351.9|91276.9|91361.5|91278|91351.9|91272.8|41
1638153590000|2021-11-29 02:39:50|91354.2|91277.4|91354.4|91275.7|91358.9|91280.2|91353.5|91274.2|28
1638153600000|2021-11-29 02:40:00|91354.2|91274.7|91359.5|91280.2|91363.3|91298.4|91343.8|91274.7|41
1638153610000|2021-11-29 02:40:10|91361.8|91276.9|91360.4|91283.5|91363|91285.5|91352.4|91272.7|41
1638153620000|2021-11-29 02:40:20|91361|91282.4|91353.9|91282.2|91367.7|91285.1|91351.5|91272.1|52
1638153630000|2021-11-29 02:40:30|91354.7|91281.3|91352.2|91277.7|91358|91290.9|91340|91276.8|31
1638153640000|2021-11-29 02:40:40|91351.5|91278.1|91344.5|91272.8|91355.8|91279.1|91344.5|91265.6|47
1638153650000|2021-11-29 02:40:50|91346.6|91270.8|91350.1|91273.4|91351.5|91285.2|91333.2|91269.9|29
1638153660000|2021-11-29 02:41:00|91347|91273.2|91346|91273.2|91348.5|91274.1|91344.9|91271.1|24
1638153670000|2021-11-29 02:41:10|91348|91272.9|91348|91276.4|91353.4|91285.1|91335.1|91272.2|17
1638153680000|2021-11-29 02:41:20|91333|91283|91352.6|91270.9|91358|91287|91333|91270|42
1638153690000|2021-11-29 02:41:30|91353.4|91272.7|91360|91277.7|91363.7|91279.4|91351.8|91272.7|27
1638153700000|2021-11-29 02:41:40|91360.2|91277.6|91352|91271|91360.2|91279.5|91351.9|91271|24
1638153710000|2021-11-29 02:41:50|91354.5|91271.5|91355.6|91275.7|91356.4|91275.7|91353.6|91271.5|25
1638153720000|2021-11-29 02:42:00|91353.9|91276.6|91357.4|91279.8|91358.5|91281.2|91353.4|91275.6|19
1638153730000|2021-11-29 02:42:10|91357|91280.2|91352.8|91276.7|91357.9|91280.2|91348.8|91272|24
1638153740000|2021-11-29 02:42:20|91351.9|91279|91352.5|91274.3|91358.8|91282.9|91349.3|91269.2|16
1638153750000|2021-11-29 02:42:30|91351.3|91273.4|91352.6|91273.3|91355.4|91275.4|91347|91268.3|32
1638153760000|2021-11-29 02:42:40|91353.8|91271.4|91348.5|91270.1|91354.7|91274|91348.5|91270.1|16
1638153770000|2021-11-29 02:42:50|91351.3|91270.2|91348.3|91272.4|91352.3|91272.6|91346.5|91268.2|23
1638153780000|2021-11-29 02:43:00|91349.7|91270.2|91346.9|91275.6|91351.8|91286.4|91336|91270.2|38
1638153790000|2021-11-29 02:43:10|91349.1|91272.8|91352.8|91260.1|91353.6|91276.4|91341.9|91260.1|34
1638153800000|2021-11-29 02:43:20|91351.3|91261.5|91350.2|91271.5|91356.3|91271.5|91350.1|91258.4|14
1638153810000|2021-11-29 02:43:30|91350.7|91270.9|91343.3|91267.7|91351.8|91272.4|91343.3|91266.4|16
1638153820000|2021-11-29 02:43:40|91344|91267.3|91348.4|91269.7|91348.5|91270.4|91343.9|91267.3|20
1638153830000|2021-11-29 02:43:50|91349.9|91271.4|91348.8|91271.6|91355.5|91275.6|91343.3|91269.6|29
1638153840000|2021-11-29 02:44:00|91350.9|91271.9|91350|91278.2|91356|91290.1|91338.8|91270.9|25
1638153850000|2021-11-29 02:44:10|91350.7|91277.3|91353.4|91263.6|91356.5|91277.3|91338.8|91257.2|38
1638153860000|2021-11-29 02:44:20|91353|91263.7|91348.1|91256.9|91356.5|91263.7|91342|91256.9|28
1638153870000|2021-11-29 02:44:30|91347.9|91258.8|91348.8|91262.1|91350.1|91262.1|91345.6|91257.4|24
1638153880000|2021-11-29 02:44:40|91348.2|91261.5|91348.2|91273.8|91356.1|91273.8|91348.2|91261|29
1638153890000|2021-11-29 02:44:50|91353.6|91268.3|91355.5|91266.7|91356.4|91269.1|91351.1|91264.7|15
1638153900000|2021-11-29 02:45:00|91355.3|91267.2|91352.5|91263.7|91356.9|91268.5|91345.8|91262.8|31
1638153910000|2021-11-29 02:45:10|91353.5|91264.4|91356.8|91269.2|91358.9|91270.9|91352.9|91264.4|18
1638153920000|2021-11-29 02:45:20|91357|91268.3|91353.7|91268.1|91358.2|91268.9|91349.4|91263.1|25
1638153930000|2021-11-29 02:45:30|91353.2|91267.9|91351.7|91270.5|91353.2|91270.5|91350.4|91267.9|18
1638153940000|2021-11-29 02:45:40|91355.2|91272|91352.9|91266.4|91355.2|91273.1|91344.7|91266.4|30
1638153950000|2021-11-29 02:45:50|91350.6|91267.4|91352.6|91270.6|91355.6|91273.1|91344.6|91265.6|30
1638153960000|2021-11-29 02:46:00|91353.7|91269.5|91352.4|91258.1|91357|91273.1|91348.7|91257|38
1638153970000|2021-11-29 02:46:10|91354.4|91265.6|91360.2|91258.3|91360.6|91265.6|91351.5|91257.2|15
1638153980000|2021-11-29 02:46:20|91359.7|91259.4|91354.1|91262.6|91359.7|91265.4|91352.9|91259.4|20
1638153990000|2021-11-29 02:46:30|91352.3|91262.4|91350.1|91262.8|91353.1|91264.2|91346.4|91258.7|25
1638154000000|2021-11-29 02:46:40|91348.5|91263.9|91351.3|91264.3|91351.3|91266.4|91348.5|91262.6|21
1638154010000|2021-11-29 02:46:50|91353.9|91266.8|91349.3|91268.4|91360.6|91272.1|91345.5|91264.7|34
1638154020000|2021-11-29 02:47:00|91349.5|91269.5|91351.8|91268.3|91364.3|91272.1|91348.5|91261.3|36
1638154030000|2021-11-29 02:47:10|91353.5|91266.9|91350.2|91266|91356.2|91269.8|91349.9|91265.9|39
1638154040000|2021-11-29 02:47:20|91352.2|91266.2|91352.4|91261.6|91352.4|91269.7|91346.6|91261.6|39
1638154050000|2021-11-29 02:47:30|91351.1|91262.6|91344|91259.2|91352.1|91270.5|91338.6|91258.4|38
1638154060000|2021-11-29 02:47:40|91346.2|91260.2|91346.7|91254.6|91347.6|91262.8|91343.3|91251.7|28
1638154070000|2021-11-29 02:47:50|91345.4|91256.4|91362.1|91272.8|91364.1|91274|91340.7|91254|32
1638154080000|2021-11-29 02:48:00|91369.7|91265.7|91357.6|91269.3|91369.7|91273.4|91353.9|91265.7|40
1638154090000|2021-11-29 02:48:10|91358.1|91268.2|91356.7|91271.5|91359|91271.8|91353.7|91266.7|25
1638154100000|2021-11-29 02:48:20|91356.9|91271.7|91357.4|91274.5|91366.1|91276.2|91356.7|91271.5|33
1638154110000|2021-11-29 02:48:30|91360.4|91273.5|91363.3|91278.3|91364.7|91278.3|91358|91272.3|24
1638154120000|2021-11-29 02:48:40|91362.7|91278.7|91358.1|91271.2|91364.6|91278.7|91357.8|91271.1|23
1638154130000|2021-11-29 02:48:50|91360.2|91272.7|91359.5|91275.6|91361.3|91278.1|91356.9|91272.7|20
1638154140000|2021-11-29 02:49:00|91360.4|91273.5|91366|91268.5|91367.3|91275.4|91360.4|91266.8|34
1638154150000|2021-11-29 02:49:10|91363.2|91266.2|91372.3|91275.2|91373.2|91279.6|91361.5|91266.2|28
1638154160000|2021-11-29 02:49:20|91373.4|91273.5|91362.4|91277.9|91373.4|91283.2|91358.7|91273.5|27
1638154170000|2021-11-29 02:49:30|91363|91278.1|91359.3|91274.5|91363|91278.1|91358.1|91273|31
1638154180000|2021-11-29 02:49:40|91358.8|91274|91368.7|91273.5|91369.4|91275.3|91358.8|91268.1|29
1638154190000|2021-11-29 02:49:50|91368.5|91273.2|91364.6|91275.2|91370|91275.7|91358.2|91272.9|33
1638154200000|2021-11-29 02:50:00|91364.8|91275.5|91364.6|91276.7|91366.7|91278.3|91364.5|91275.5|27
1638154210000|2021-11-29 02:50:10|91364.3|91275.9|91361.8|91277.6|91368.4|91280.9|91358.9|91275|19
1638154220000|2021-11-29 02:50:20|91361.5|91277.4|91367.4|91277.6|91371|91281.9|91356.1|91274.5|33
1638154230000|2021-11-29 02:50:30|91366.8|91278.1|91369.9|91280.8|91372.2|91284.1|91365.2|91278.1|39
1638154240000|2021-11-29 02:50:40|91369.3|91281.4|91367.5|91278.1|91369.4|91284|91367.3|91277.4|20
1638154250000|2021-11-29 02:50:50|91368.1|91272.2|91364.7|91282.3|91369.5|91282.5|91363.1|91272.2|25
1638154260000|2021-11-29 02:51:00|91365.3|91282.1|91364.6|91281.9|91367.2|91282.3|91360.3|91279.3|27
1638154270000|2021-11-29 02:51:10|91366.4|91281.4|91367.5|91283.8|91367.6|91285.4|91364.5|91281.1|17
1638154280000|2021-11-29 02:51:20|91371.4|91285.9|91368.5|91287.9|91371.4|91288.8|91367.7|91285.9|10
1638154290000|2021-11-29 02:51:30|91367.2|91288.6|91364.6|91282|91372.6|91288.6|91358.5|91275.8|29
1638154300000|2021-11-29 02:51:40|91364.9|91281.2|91360.1|91278.3|91369.7|91284.4|91348.9|91269.1|30
1638154310000|2021-11-29 02:51:50|91358.8|91277.5|91360.6|91279.9|91362.2|91280.4|91355.9|91276.1|32
1638154320000|2021-11-29 02:52:00|91361.3|91279.8|91361|91279|91363.1|91279.9|91360.2|91277.8|16
1638154330000|2021-11-29 02:52:10|91360.7|91277.8|91362.5|91273.4|91368.4|91277.8|91359.1|91271.8|28
1638154340000|2021-11-29 02:52:20|91361|91276.4|91360.1|91276.8|91363.1|91279.6|91356.2|91270.7|37
1638154350000|2021-11-29 02:52:30|91359.6|91277.1|91358.9|91277.7|91364.5|91279.9|91358.2|91276.1|24
1638154360000|2021-11-29 02:52:40|91361.2|91277.6|91359.1|91278.7|91370.5|91281.3|91356.2|91272.4|25
1638154370000|2021-11-29 02:52:50|91353.3|91276.3|91361.7|91277.4|91362.3|91278.6|91353.3|91273.4|23
1638154380000|2021-11-29 02:53:00|91361.9|91277.3|91361.2|91278.1|91363.6|91278.1|91361.2|91275.3|14
1638154390000|2021-11-29 02:53:10|91356.2|91276.1|91361.7|91276.9|91363.4|91280.9|91350|91273.8|18
1638154400000|2021-11-29 02:53:20|91362.5|91276.8|91361.5|91278.2|91367.7|91281.2|91352.9|91275.8|35
1638154410000|2021-11-29 02:53:30|91361.3|91277.4|91367.1|91278.7|91368|91279.7|91361|91272.2|25
1638154420000|2021-11-29 02:53:40|91367.8|91279.4|91355.7|91276.1|91368.5|91280.1|91353.8|91273.4|41
1638154430000|2021-11-29 02:53:50|91356.9|91276.8|91353.8|91273|91360.7|91276.9|91353.8|91273|22
1638154440000|2021-11-29 02:54:00|91354.6|91272.5|91356|91274.7|91359.2|91285.4|91347.9|91272.5|38
1638154450000|2021-11-29 02:54:10|91356.3|91273.9|91363.6|91276.8|91364.9|91280.3|91356.3|91273|27
1638154460000|2021-11-29 02:54:20|91363.7|91277.3|91362.1|91273.2|91371.8|91283.3|91351.8|91270.8|40
1638154470000|2021-11-29 02:54:30|91369.8|91267.4|91366.3|91272.6|91370.5|91275.5|91354.3|91267.4|40
1638154480000|2021-11-29 02:54:40|91366.8|91271.6|91364.1|91275.4|91366.8|91275.9|91362.4|91271.3|20
1638154490000|2021-11-29 02:54:50|91364.3|91274.4|91363|91274.7|91366.1|91275.2|91358.3|91270.3|34
1638154500000|2021-11-29 02:55:00|91363.2|91277.7|91368.4|91276.9|91369.9|91277.7|91362.9|91274.9|15
1638154510000|2021-11-29 02:55:10|91368.2|91277|91362|91273.6|91372.6|91284.5|91357.7|91269.5|43
1638154520000|2021-11-29 02:55:20|91367.3|91277.4|91358.3|91271.6|91373.1|91279.4|91358.3|91271.6|26
1638154530000|2021-11-29 02:55:30|91361.2|91272.7|91367.6|91276.9|91371.1|91279.8|91360.4|91272.7|48
1638154540000|2021-11-29 02:55:40|91367.5|91276.8|91366.5|91277.1|91368.1|91279.9|91361|91274.3|34
1638154550000|2021-11-29 02:55:50|91367.9|91277.4|91364.6|91265.9|91368.3|91279.7|91357.4|91264.8|25
1638154560000|2021-11-29 02:56:00|91365.9|91266.4|91359.4|91270.8|91365.9|91271.3|91357.2|91263.8|40
1638154570000|2021-11-29 02:56:10|91360|91269.5|91355.5|91267.5|91362.3|91272.4|91355.2|91266.5|36
1638154580000|2021-11-29 02:56:20|91354.7|91268.1|91352|91263.1|91357.3|91271.5|91350.6|91263.1|33
1638154590000|2021-11-29 02:56:30|91351.6|91264|91354.4|91266.3|91360.3|91269.6|91349.6|91263.2|25
1638154600000|2021-11-29 02:56:40|91354.6|91267.5|91346.1|91264.5|91355.1|91268.3|91346.1|91264.5|25
1638154610000|2021-11-29 02:56:50|91345.3|91265.7|91353|91267.3|91353|91268.7|91345|91265.4|23
1638154620000|2021-11-29 02:57:00|91352.8|91267.2|91348.1|91260|91358.5|91270.5|91342.5|91255.1|34
1638154630000|2021-11-29 02:57:10|91349.6|91258.4|91340.1|91257.2|91351.8|91264.9|91338.2|91252|22
1638154640000|2021-11-29 02:57:20|91339.2|91258.4|91345.7|91261.3|91345.8|91262|91339.2|91256.1|29
1638154650000|2021-11-29 02:57:30|91344|91258.1|91341.7|91259.4|91346.3|91261.2|91341.3|91257.9|26
1638154660000|2021-11-29 02:57:40|91346|91256.9|91349.6|91259.5|91353.6|91265|91337.5|91256.4|36
1638154670000|2021-11-29 02:57:50|91350.2|91258.9|91355|91260.9|91355|91262.1|91350|91258.4|22
1638154680000|2021-11-29 02:58:00|91353.2|91262.6|91352.9|91260.9|91355.1|91262.6|91342.3|91255.2|32
1638154690000|2021-11-29 02:58:10|91355.3|91258.2|91343.7|91257.7|91355.7|91263.2|91343.7|91257.7|23
1638154700000|2021-11-29 02:58:20|91342.4|91256.4|91345.2|91256.6|91349.4|91259.7|91342.2|91255.3|33
1638154710000|2021-11-29 02:58:30|91345.4|91256.2|91341.3|91248.9|91350.3|91259.4|91335.2|91248.1|35
1638154720000|2021-11-29 02:58:40|91336.9|91250.7|91335.6|91248.5|91349.4|91252.7|91333.4|91244.9|39
1638154730000|2021-11-29 02:58:50|91337.5|91248.7|91338.5|91249|91339.3|91249.5|91337.1|91247|29
1638154740000|2021-11-29 02:59:00|91338.3|91248.8|91343|91247.4|91343.3|91252.2|91337.1|91246.7|30
1638154750000|2021-11-29 02:59:10|91343.5|91246.8|91330.9|91242.5|91343.5|91250|91328.1|91239.3|43
1638154760000|2021-11-29 02:59:20|91330.7|91242.3|91327.9|91235.4|91334.9|91243.9|91319|91232.8|61
1638154770000|2021-11-29 02:59:30|91328.3|91234.9|91326.9|91236.3|91329.3|91237.3|91321.1|91232.9|32
1638154780000|2021-11-29 02:59:40|91327.2|91236.8|91326.1|91236.1|91330.4|91239.7|91323.4|91235.2|36
1638154790000|2021-11-29 02:59:50|91328|91236.7|91320.9|91238.4|91328.5|91242.2|91320.9|91236|29
1638154800000|2021-11-29 03:00:00|91321.4|91237.7|91319.6|91243.9|91328.2|91243.9|91315|91234.9|46
1638154810000|2021-11-29 03:00:10|91322.2|91242.1|91328.2|91238.8|91331.6|91244.3|91319.2|91232|42
1638154820000|2021-11-29 03:00:20|91326.9|91239.5|91326.1|91238.2|91330|91241.3|91323.5|91234|37
1638154830000|2021-11-29 03:00:30|91327.8|91243.5|91331.6|91244.9|91332.7|91245.7|91317.9|91238.4|47
1638154840000|2021-11-29 03:00:40|91330.7|91246|91331.9|91244.5|91333.6|91248.2|91325.4|91242.5|33
1638154850000|2021-11-29 03:00:50|91331.4|91245.8|91336.3|91246.3|91338.7|91247.4|91331|91244.5|30
1638154860000|2021-11-29 03:01:00|91339.1|91244.8|91335.5|91244.2|91339.1|91247.3|91330|91239.8|27
1638154870000|2021-11-29 03:01:10|91336.8|91241.8|91338.3|91248.2|91340.2|91248.4|91333.8|91241.8|32
1638154880000|2021-11-29 03:01:20|91339|91249.1|91337.9|91257.2|91343.7|91259.8|91336.5|91248.9|28
1638154890000|2021-11-29 03:01:30|91338.3|91256.5|91330.6|91247.8|91341.9|91256.5|91330.6|91247.8|13
1638154900000|2021-11-29 03:01:40|91334.1|91249.3|91338.7|91247.9|91340.8|91252.5|91333.2|91247.9|24
1638154910000|2021-11-29 03:01:50|91338.9|91249.6|91339.3|91250|91340.8|91250.2|91338.3|91247.6|17
1638154920000|2021-11-29 03:02:00|91339.6|91250.3|91344.1|91259.8|91350|91259.8|91330.1|91250|34
1638154930000|2021-11-29 03:02:10|91338.2|91265.6|91347|91261.6|91350.4|91265.6|91337.7|91251.7|39
1638154940000|2021-11-29 03:02:20|91347.3|91260.4|91348.1|91259.7|91352.1|91262.2|91346.6|91257.3|24
1638154950000|2021-11-29 03:02:30|91348|91259.6|91344.5|91253.2|91350.9|91259.6|91342.6|91253.2|17
1638154960000|2021-11-29 03:02:40|91345.7|91253.6|91342.9|91255.8|91352|91259.2|91340.7|91250.8|21
1638154970000|2021-11-29 03:02:50|91343.4|91256.3|91342.7|91259.4|91345.2|91259.4|91336.3|91253.9|24
1638154980000|2021-11-29 03:03:00|91349.4|91253.4|91345.7|91260.8|91351.7|91262.3|91338|91252.6|34
1638154990000|2021-11-29 03:03:10|91346.4|91259.6|91352.2|91267.6|91357.9|91269.9|91342.9|91258.9|54
1638155000000|2021-11-29 03:03:20|91352.8|91267|91350.1|91270.3|91354.6|91271.7|91342.3|91264.4|43
1638155010000|2021-11-29 03:03:30|91351|91270.2|91354.4|91266.7|91358.4|91270.4|91350|91265.9|30
1638155020000|2021-11-29 03:03:40|91354.3|91266.6|91353.4|91268.5|91359.4|91272.7|91349|91263.4|39
1638155030000|2021-11-29 03:03:50|91355.2|91265|91346.6|91264.6|91355.2|91285.1|91335.1|91264.6|51
1638155040000|2021-11-29 03:04:00|91348.3|91263.9|91348.5|91268.4|91351.3|91268.9|91345.3|91263.7|34
1638155050000|2021-11-29 03:04:10|91349.3|91267.5|91347.2|91267.1|91350.9|91267.9|91346.1|91262|18
1638155060000|2021-11-29 03:04:20|91348.8|91265.5|91348|91268.1|91355|91272.1|91344.6|91265.5|32
1638155070000|2021-11-29 03:04:30|91348.9|91268.5|91352|91272|91352|91272|91347.1|91268.5|18
1638155080000|2021-11-29 03:04:40|91351.7|91271.6|91359.5|91269.5|91361.8|91274.4|91348.7|91266.4|29
1638155090000|2021-11-29 03:04:50|91359.1|91269|91351.8|91274.7|91360.9|91274.7|91349.1|91268.1|25
1638155100000|2021-11-29 03:05:00|91350.9|91274.9|91354.2|91272.6|91355.7|91275|91350.7|91267.5|32
1638155110000|2021-11-29 03:05:10|91354.8|91273.3|91355.2|91274.5|91356.5|91288.1|91337.3|91272.6|21
1638155120000|2021-11-29 03:05:20|91355.9|91273.7|91356.8|91274.4|91358.2|91274.9|91355.1|91271.6|21
1638155130000|2021-11-29 03:05:30|91357.5|91273.9|91354|91277.4|91359.9|91288.2|91338.2|91270.7|38
1638155140000|2021-11-29 03:05:40|91353.4|91278.2|91355|91275.2|91357.5|91281|91350.8|91274|33
1638155150000|2021-11-29 03:05:50|91354.9|91274.7|91356|91274.4|91360.3|91285.7|91334.7|91271.1|43
1638155160000|2021-11-29 03:06:00|91356.5|91274.1|91355|91272.1|91357.9|91275.4|91348.4|91267.9|26
1638155170000|2021-11-29 03:06:10|91353.5|91274.5|91350.3|91271.9|91357.2|91276.5|91346.6|91271.5|31
1638155180000|2021-11-29 03:06:20|91349.2|91272.9|91348.8|91271.6|91352.1|91273.7|91347.5|91271.1|21
1638155190000|2021-11-29 03:06:30|91334.9|91284.9|91350.8|91272.1|91354.4|91284.9|91334.9|91269.7|35
1638155200000|2021-11-29 03:06:40|91355.3|91271|91355.9|91272.9|91356.1|91273.6|91351.1|91269.8|26
1638155210000|2021-11-29 03:06:50|91356.4|91273.4|91362|91282.8|91364.6|91288.6|91353.9|91266.8|36
1638155220000|2021-11-29 03:07:00|91363.4|91282.1|91360.6|91281.2|91364|91287.8|91356.1|91276.8|31
1638155230000|2021-11-29 03:07:10|91360.5|91282.6|91366.6|91280.6|91368.1|91282.6|91357.5|91278.5|22
1638155240000|2021-11-29 03:07:20|91366.8|91280.9|91381.8|91301.1|91382.9|91303|91366.6|91274.8|52
1638155250000|2021-11-29 03:07:30|91375.6|91296.2|91352.7|91248.7|91385.1|91321.2|91323|91232.8|55
1638155260000|2021-11-29 03:07:40|91351|91250.9|91337.9|91251.5|91353.7|91254.6|91337.6|91248.3|22
1638155270000|2021-11-29 03:07:50|91336.8|91251.3|91348.1|91252.8|91348.1|91252.8|91336.5|91247|30
1638155280000|2021-11-29 03:08:00|91348.8|91252.9|91344.9|91253.4|91350.3|91258.4|91336.5|91248.3|29
1638155290000|2021-11-29 03:08:10|91347.6|91250.3|91339.6|91255.2|91347.8|91259.6|91331.9|91250.3|37
1638155300000|2021-11-29 03:08:20|91339.3|91255|91342.9|91258.4|91342.9|91258.6|91338.5|91253.4|26
1638155310000|2021-11-29 03:08:30|91342.5|91258.8|91350.2|91258.7|91350.2|91259.7|91340.8|91252.9|33
1638155320000|2021-11-29 03:08:40|91349.8|91259.2|91344.4|91262.2|91350.5|91262.2|91339.8|91256.2|30
1638155330000|2021-11-29 03:08:50|91344|91263.3|91344|91261.6|91344.6|91263.5|91342.1|91260.7|15
1638155340000|2021-11-29 03:09:00|91343.5|91262|91344.1|91257.2|91344.7|91262|91342.1|91256.3|24
1638155350000|2021-11-29 03:09:10|91344.3|91258.9|91339.7|91263.9|91345.3|91264.4|91337.3|91258.9|23
1638155360000|2021-11-29 03:09:20|91341.1|91264.4|91343.6|91263.3|91343.6|91264.5|91336.2|91260.7|19
1638155370000|2021-11-29 03:09:30|91342.5|91263.5|91337.8|91261.4|91343.6|91266.3|91337.8|91261.4|32
1638155380000|2021-11-29 03:09:40|91337.5|91262.4|91337.2|91265|91347.3|91269.6|91335.2|91261.7|23
1638155390000|2021-11-29 03:09:50|91338.1|91265.3|91341.6|91256.8|91341.6|91265.3|91334.3|91256.8|15
1638155400000|2021-11-29 03:10:00|91341.3|91256.6|91338.8|91260.1|91348.2|91268.1|91335.6|91256.6|29
1638155410000|2021-11-29 03:10:10|91339.2|91260.4|91342|91257.1|91344.9|91260.5|91338.6|91254.8|16
1638155420000|2021-11-29 03:10:20|91341.7|91257.2|91334.1|91253.9|91342.5|91258.9|91333.4|91253.6|26
1638155430000|2021-11-29 03:10:30|91333.8|91254.8|91338.9|91259.5|91339.5|91259.7|91330.4|91253.6|30
1638155440000|2021-11-29 03:10:40|91340.1|91259.9|91338.6|91261.3|91340.7|91262.3|91336.3|91257|23
1638155450000|2021-11-29 03:10:50|91338.4|91260.8|91321.6|91238.2|91339.6|91261.3|91318.8|91235.2|47
1638155460000|2021-11-29 03:11:00|91324.9|91240.4|91319.2|91225.8|91326|91245.9|91317.3|91225.8|36
1638155470000|2021-11-29 03:11:10|91315.9|91226.6|91315.3|91232.9|91317|91252.6|91301.7|91221|51
1638155480000|2021-11-29 03:11:20|91314.9|91234.9|91307.3|91224.8|91322.6|91236.3|91302.1|91220.2|62
1638155490000|2021-11-29 03:11:30|91307.6|91225.1|91300.6|91223.5|91310.5|91228.5|91299.9|91220.8|35
1638155500000|2021-11-29 03:11:40|91301.6|91222.1|91312.3|91226.9|91312.3|91226.9|91300.4|91221.2|35
1638155510000|2021-11-29 03:11:50|91312.7|91228.3|91316.4|91234|91322|91234.9|91310.4|91228|35
1638155520000|2021-11-29 03:12:00|91317.6|91233.9|91318.2|91240.8|91318.4|91241.6|91313.3|91231.7|35
1638155530000|2021-11-29 03:12:10|91317.7|91237.4|91315.3|91238.6|91321.2|91242.9|91312.8|91237|18
1638155540000|2021-11-29 03:12:20|91320.7|91236.4|91319.2|91241.8|91321.1|91243.1|91317|91235.9|26
1638155550000|2021-11-29 03:12:30|91320.2|91243.1|91321.6|91244.3|91324.6|91245|91315.1|91235.3|40
1638155560000|2021-11-29 03:12:40|91320.9|91244.1|91327.7|91246.7|91327.8|91250.4|91319.2|91240.7|19
1638155570000|2021-11-29 03:12:50|91325.1|91249.5|91333.1|91243.5|91334.7|91251.2|91324.8|91241.8|30
1638155580000|2021-11-29 03:13:00|91333|91244|91325.4|91248.1|91333.5|91249.3|91320.4|91244|25
1638155590000|2021-11-29 03:13:10|91324.7|91246.8|91322.9|91245.5|91330.7|91247.2|91321|91236.3|32
1638155600000|2021-11-29 03:13:20|91315.7|91240.9|91319.8|91244.2|91321.1|91244.8|91315.7|91240.7|25
1638155610000|2021-11-29 03:13:30|91319.3|91243.7|91321.8|91244.5|91322.6|91245.8|91318.6|91242.1|19
1638155620000|2021-11-29 03:13:40|91317.8|91242.5|91325|91247.4|91327.7|91257.7|91307.5|91242.5|16
1638155630000|2021-11-29 03:13:50|91325.2|91247.5|91324|91237.1|91327.6|91249.4|91321.9|91237.1|33
1638155640000|2021-11-29 03:14:00|91321.8|91238.9|91319.9|91238.3|91324.2|91244.1|91316.1|91234.6|29
1638155650000|2021-11-29 03:14:10|91319.3|91239.3|91319.4|91242.1|91321.6|91242.1|91316.3|91238.5|30
1638155660000|2021-11-29 03:14:20|91319.1|91242.5|91322|91244.7|91322.2|91244.7|91319|91241.5|26
1638155670000|2021-11-29 03:14:30|91321.5|91246.2|91324.8|91248.8|91324.8|91249.3|91321.1|91245.8|9
1638155680000|2021-11-29 03:14:40|91324.4|91249.1|91309|91259|91325.6|91259|91308.6|91237.4|20
1638155690000|2021-11-29 03:14:50|91309.4|91259.4|91308.4|91258.4|91324.6|91259.4|91307.1|91245.1|17
1638155700000|2021-11-29 03:15:00|91308.5|91258.5|91319.8|91245.6|91324.3|91258.8|91308.5|91235.9|20
1638155710000|2021-11-29 03:15:10|91321|91245.9|91321.9|91243.2|91322.7|91246.3|91319.9|91242.7|18
1638155720000|2021-11-29 03:15:20|91321.6|91243.7|91320.9|91246.3|91322.9|91260.2|91310.2|91243.2|21
1638155730000|2021-11-29 03:15:30|91320|91247.5|91327.5|91242.4|91333.7|91266.4|91316.4|91242.4|30
1638155740000|2021-11-29 03:15:40|91329.1|91241.5|91323.8|91250.4|91329.1|91252.2|91323.8|91239.2|27
1638155750000|2021-11-29 03:15:50|91323.2|91249.8|91325.3|91240.3|91325.8|91251|91321.3|91238.5|17
1638155760000|2021-11-29 03:16:00|91324.3|91241.4|91323.1|91242.6|91324.3|91244.6|91322.4|91241.4|21
1638155770000|2021-11-29 03:16:10|91325.5|91246.3|91328.5|91247.2|91328.9|91247.6|91323.5|91241|34
1638155780000|2021-11-29 03:16:20|91328.7|91247.3|91326.2|91246.5|91328.8|91249.3|91325.7|91242.1|28
1638155790000|2021-11-29 03:16:30|91326.1|91247.8|91326.7|91247.3|91327.1|91247.8|91326|91245.6|16
1638155800000|2021-11-29 03:16:40|91328.1|91252.6|91326.6|91253.4|91328.1|91254.1|91324.7|91250|24
1638155810000|2021-11-29 03:16:50|91325.5|91251.2|91315.2|91265.2|91330.9|91266|91315.2|91245.7|45
1638155820000|2021-11-29 03:17:00|91315.4|91265.4|91329.6|91253|91330.3|91267.6|91315.4|91250.4|21
1638155830000|2021-11-29 03:17:10|91329.2|91251.9|91330.5|91248.7|91334.6|91264.7|91314.6|91243.7|30
1638155840000|2021-11-29 03:17:20|91330.2|91250.8|91329.6|91252.1|91330.2|91255.6|91327.9|91249.1|19
1638155850000|2021-11-29 03:17:30|91330.5|91250.4|91331.4|91252.3|91332.8|91255|91328.6|91250|29
1638155860000|2021-11-29 03:17:40|91331.8|91253.4|91334.8|91256.6|91338.6|91260.3|91330|91250|42
1638155870000|2021-11-29 03:17:50|91334.7|91257.5|91336.1|91256.7|91339.1|91263.7|91334.7|91256.7|25
1638155880000|2021-11-29 03:18:00|91335.4|91255.7|91327.7|91255.8|91335.7|91267.3|91317.1|91241.5|48
1638155890000|2021-11-29 03:18:10|91328.8|91255.7|91329|91254.5|91330.3|91257.1|91328|91252.9|22
1638155900000|2021-11-29 03:18:20|91329.5|91254.1|91329.1|91253|91329.5|91255.8|91325.5|91250.9|24
1638155910000|2021-11-29 03:18:30|91328.8|91252.7|91326.3|91247.1|91328.8|91254.3|91326.3|91246.3|17
1638155920000|2021-11-29 03:18:40|91327.6|91244.4|91325.4|91252.2|91328.5|91252.2|91323|91241.3|37
1638155930000|2021-11-29 03:18:50|91325|91251.7|91334.1|91257.6|91336.2|91262.2|91325|91241.6|36
1638155940000|2021-11-29 03:19:00|91334|91256.1|91338.6|91257.2|91339.2|91261.3|91332.2|91254.1|38
1638155950000|2021-11-29 03:19:10|91339|91255.9|91345.3|91265.4|91347.3|91280.7|91330.7|91255.6|39
1638155960000|2021-11-29 03:19:20|91344.7|91281.6|91344.5|91267.7|91347.2|91281.6|91331.6|91260.1|31
1638155970000|2021-11-29 03:19:30|91344.8|91266.7|91344|91268.6|91345.7|91270.5|91342.9|91265.3|25
1638155980000|2021-11-29 03:19:40|91342.8|91268.9|91346.2|91264.1|91348.4|91271|91342.3|91261.3|29
1638155990000|2021-11-29 03:19:50|91348|91261.9|91342.4|91266.5|91348|91270.5|91340.6|91261.9|26
1638156000000|2021-11-29 03:20:00|91341.7|91267.1|91346.4|91265.3|91348.2|91271.2|91340.9|91264.2|36
1638156010000|2021-11-29 03:20:10|91348.4|91258|91337.1|91259.1|91349.2|91265.2|91337.1|91253.3|40
1638156020000|2021-11-29 03:20:20|91336.9|91258.7|91340.9|91255.3|91340.9|91260.2|91336.7|91253.4|20
1638156030000|2021-11-29 03:20:30|91340.5|91255|91336.5|91254.9|91340.5|91255|91335.5|91251.4|36
1638156040000|2021-11-29 03:20:40|91335.7|91255.9|91329.3|91255.1|91338.2|91257.2|91329.3|91252.3|33
1638156050000|2021-11-29 03:20:50|91330.6|91252.5|91329.9|91251.1|91331.8|91254|91329.2|91249.8|21
1638156060000|2021-11-29 03:21:00|91331.1|91250.9|91337.5|91248.1|91338.1|91252.4|91330.9|91238.8|35
1638156070000|2021-11-29 03:21:10|91337.3|91248.8|91336.5|91251.6|91337.6|91257.2|91330.8|91248.4|25
1638156080000|2021-11-29 03:21:20|91336.2|91251.3|91335.6|91285.6|91346.3|91287.1|91333.6|91250.9|31
1638156090000|2021-11-29 03:21:30|91334.3|91284.3|91336.6|91286.6|91347.7|91287|91334.2|91275.7|38
1638156100000|2021-11-29 03:21:40|91336.4|91286.4|91334.4|91284.4|91337.8|91287.8|91334|91284|43
1638156110000|2021-11-29 03:21:50|91334.5|91284.5|91322.1|91272.1|91334.7|91284.7|91321.8|91271.8|25
1638156120000|2021-11-29 03:22:00|91322.4|91272.4|91332.6|91282.6|91348.7|91284.3|91321.8|91267.9|43
1638156130000|2021-11-29 03:22:10|91331.9|91281.9|91332.3|91282.3|91333.4|91283.4|91331.2|91281.2|23
1638156140000|2021-11-29 03:22:20|91332.6|91282.6|91332.5|91282.5|91334.1|91284.1|91331.9|91281.9|28
1638156150000|2021-11-29 03:22:30|91332.4|91282.4|91343.9|91270.1|91343.9|91283.1|91329.6|91270.1|32
1638156160000|2021-11-29 03:22:40|91343.8|91262.5|91329.8|91279.8|91343.8|91280.1|91319.4|91262.5|35
1638156170000|2021-11-29 03:22:50|91329.7|91279.7|91331.9|91281.9|91347.2|91282.2|91329.7|91266.6|25
1638156180000|2021-11-29 03:23:00|91332|91282|91331.1|91281.1|91343|91282.4|91330.6|91270.9|19
1638156190000|2021-11-29 03:23:10|91331|91281|91333|91283|91333.8|91283.8|91331|91281|22
1638156200000|2021-11-29 03:23:20|91332.8|91282.8|91330.9|91280.9|91343|91282.9|91330.9|91271.9|27
1638156210000|2021-11-29 03:23:30|91331.4|91281.4|91328.3|91278.3|91331.7|91281.7|91327.9|91277.9|27
1638156220000|2021-11-29 03:23:40|91328.4|91278.4|91329.3|91279.3|91330.4|91280.4|91327.8|91277.8|29
1638156230000|2021-11-29 03:23:50|91329.6|91279.6|91329.5|91279.5|91329.7|91279.7|91328.9|91278.9|20
1638156240000|2021-11-29 03:24:00|91329.4|91279.4|91328.3|91278.3|91329.5|91279.5|91328|91278|26
1638156250000|2021-11-29 03:24:10|91328.2|91278.2|91330.5|91280.5|91331.3|91281.3|91327.9|91277.9|33
1638156260000|2021-11-29 03:24:20|91330.1|91280.1|91335.2|91285.2|91335.2|91285.2|91329.5|91279.5|30
1638156270000|2021-11-29 03:24:30|91335.4|91285.4|91328.1|91278.1|91335.4|91285.4|91328.1|91278.1|35
1638156280000|2021-11-29 03:24:40|91327.7|91277.7|91327.9|91277.9|91330.9|91280.9|91326.6|91276.6|45
1638156290000|2021-11-29 03:24:50|91328.7|91278.7|91334.2|91284.2|91334.7|91284.7|91328.7|91278.7|26
1638156300000|2021-11-29 03:25:00|91334.7|91284.7|91336|91286|91336.4|91286.4|91332.9|91282.9|22
1638156310000|2021-11-29 03:25:10|91335.8|91285.8|91337.5|91287.5|91337.5|91287.5|91334.9|91284.9|24
1638156320000|2021-11-29 03:25:20|91337.7|91287.7|91332|91282|91337.9|91287.9|91331.8|91281.8|28
1638156330000|2021-11-29 03:25:30|91332.3|91282.3|91332|91282|91333.3|91283.3|91331.6|91281.6|28
1638156340000|2021-11-29 03:25:40|91331.3|91281.3|91334.8|91284.8|91334.8|91284.8|91331.3|91281.3|30
1638156350000|2021-11-29 03:25:50|91334.5|91284.5|91352.9|91278|91352.9|91291.9|91332.6|91278|42
1638156360000|2021-11-29 03:26:00|91340.1|91290.1|91342.9|91292.9|91351.4|91293.4|91340.1|91279.8|27
1638156370000|2021-11-29 03:26:10|91343.1|91293.1|91345.1|91295.1|91345.1|91295.1|91342|91292|35
1638156380000|2021-11-29 03:26:20|91344.7|91294.7|91342.4|91292.4|91344.8|91294.8|91339.3|91289.3|33
1638156390000|2021-11-29 03:26:30|91342.6|91292.6|91343.2|91293.2|91343.3|91293.3|91342.3|91292.3|31
1638156400000|2021-11-29 03:26:40|91343.4|91293.4|91339.6|91289.6|91343.4|91293.4|91339|91289|46
1638156410000|2021-11-29 03:26:50|91339.4|91289.4|91341.2|91291.2|91341.2|91291.2|91336.3|91286.3|44
1638156420000|2021-11-29 03:27:00|91339.3|91289.3|91339.4|91289.4|91341.3|91291.3|91337.7|91287.7|28
1638156430000|2021-11-29 03:27:10|91339.2|91289.2|91336.9|91286.9|91339.9|91289.9|91336.8|91286.8|21
1638156440000|2021-11-29 03:27:20|91337.2|91287.2|91338.5|91288.5|91340.7|91290.7|91333.8|91283.8|27
1638156450000|2021-11-29 03:27:30|91338.4|91288.4|91340.4|91290.4|91342.8|91292.8|91336.5|91286.5|32
1638156460000|2021-11-29 03:27:40|91340|91290|91336|91286|91341|91291|91336|91286|22
1638156470000|2021-11-29 03:27:50|91336.1|91286.1|91336.8|91286.8|91338.2|91288.2|91336.1|91286.1|22
1638156480000|2021-11-29 03:28:00|91337|91287|91335.9|91285.9|91337.1|91287.1|91335.5|91285.5|26
1638156490000|2021-11-29 03:28:10|91336.1|91286.1|91334.2|91284.2|91338.3|91288.3|91332.6|91282.6|23
1638156500000|2021-11-29 03:28:20|91335.7|91285.7|91335.1|91285.1|91336.2|91286.2|91327.6|91277.6|30
1638156510000|2021-11-29 03:28:30|91334.2|91284.2|91334.9|91284.9|91336.9|91286.9|91334.1|91284.1|22
1638156520000|2021-11-29 03:28:40|91335.5|91285.5|91336.9|91286.9|91337.1|91287.1|91335.5|91285.5|19
1638156530000|2021-11-29 03:28:50|91335.2|91285.2|91338.3|91288.3|91341.2|91291.2|91335.2|91285.2|29
1638156540000|2021-11-29 03:29:00|91339|91289|91339|91289|91339.4|91289.4|91337.3|91287.3|26
1638156550000|2021-11-29 03:29:10|91337.8|91287.8|91338.8|91288.8|91339.2|91289.2|91337.8|91287.8|10
1638156560000|2021-11-29 03:29:20|91337.9|91287.9|91338|91288|91338.7|91288.7|91335.5|91285.5|14
1638156570000|2021-11-29 03:29:30|91338.2|91288.2|91337|91287|91339.5|91289.5|91336.3|91286.3|20
1638156580000|2021-11-29 03:29:40|91336.9|91286.9|91340.1|91290.1|91340.1|91290.1|91335.5|91285.5|13
1638156590000|2021-11-29 03:29:50|91339.8|91289.8|91342.3|91292.3|91342.3|91292.3|91337.4|91287.4|19
1638156600000|2021-11-29 03:30:00|91341.7|91291.7|91339.4|91289.4|91342.1|91292.1|91338.6|91288.6|25
1638156610000|2021-11-29 03:30:10|91340.3|91290.3|91338.6|91288.6|91340.5|91290.5|91336.3|91286.3|26
1638156620000|2021-11-29 03:30:20|91339.4|91289.4|91342.3|91292.3|91342.6|91292.6|91338.9|91288.9|28
1638156630000|2021-11-29 03:30:30|91341.6|91291.6|91341.6|91291.6|91341.7|91291.7|91338.3|91288.3|31
1638156640000|2021-11-29 03:30:40|91341.4|91291.4|91344|91294|91344.6|91294.6|91340.5|91290.5|31
1638156650000|2021-11-29 03:30:50|91344.2|91294.2|91342.9|91292.9|91344.2|91294.2|91340.3|91290.3|26
1638156660000|2021-11-29 03:31:00|91343.2|91293.2|91343.8|91293.8|91344.9|91294.9|91343.1|91293.1|28
1638156670000|2021-11-29 03:31:10|91344.2|91294.2|91341.6|91291.6|91344.2|91294.2|91340.1|91290.1|21
1638156680000|2021-11-29 03:31:20|91341.8|91291.8|91342.7|91292.7|91345.6|91295.6|91336|91286|21
1638156690000|2021-11-29 03:31:30|91342.2|91292.2|91343.6|91293.6|91343.8|91293.8|91342.2|91292.2|23
1638156700000|2021-11-29 03:31:40|91343.2|91293.2|91339.6|91289.6|91344.7|91294.7|91338.8|91288.8|21
1638156710000|2021-11-29 03:31:50|91341|91291|91304.7|91254.7|91342.8|91292.8|91302.6|91229.2|35
1638156720000|2021-11-29 03:32:00|91319.3|91242.6|91313.4|91240.1|91319.3|91253.9|91300.7|91238.6|52
1638156730000|2021-11-29 03:32:10|91313.6|91239.2|91302.1|91252.1|91313.9|91252.5|91300.1|91239.2|43
1638156740000|2021-11-29 03:32:20|91301.8|91251.8|91316.4|91266.4|91317.7|91267.7|91301.3|91241|28
1638156750000|2021-11-29 03:32:30|91315.7|91265.7|91317|91267|91329.6|91268.4|91315.7|91256.7|34
1638156760000|2021-11-29 03:32:40|91317.4|91267.4|91319.1|91269.1|91319.1|91269.1|91316.2|91266.2|34
1638156770000|2021-11-29 03:32:50|91318.8|91268.8|91317.4|91267.4|91319.6|91269.6|91315.8|91265.8|31
1638156780000|2021-11-29 03:33:00|91318.5|91268.5|91320.8|91270.8|91321.6|91271.6|91318.5|91268.5|31
1638156790000|2021-11-29 03:33:10|91320.7|91270.7|91318|91268|91320.9|91270.9|91317|91267|38
1638156800000|2021-11-29 03:33:20|91317.8|91267.8|91320|91270|91321.6|91271.6|91317.8|91267.8|25
1638156810000|2021-11-29 03:33:30|91320.1|91270.1|91320.7|91270.7|91321.1|91271.1|91318.8|91268.8|43
1638156820000|2021-11-29 03:33:40|91320.6|91270.6|91321|91271|91322.3|91272.3|91319.9|91269.9|23
1638156830000|2021-11-29 03:33:50|91320.8|91270.8|91322.3|91272.3|91322.5|91272.5|91318|91268|28
1638156840000|2021-11-29 03:34:00|91318.1|91268.1|91324.4|91274.4|91325.9|91275.9|91317.1|91267.1|32
1638156850000|2021-11-29 03:34:10|91323.1|91273.1|91321.4|91271.4|91326.2|91276.2|91320.2|91270.2|28
1638156860000|2021-11-29 03:34:20|91321.7|91271.7|91318.3|91268.3|91322.4|91272.4|91316.8|91266.8|25
1638156870000|2021-11-29 03:34:30|91318.1|91268.1|91315.3|91265.3|91322.6|91272.6|91312.6|91262.6|40
1638156880000|2021-11-29 03:34:40|91312.3|91262.3|91317|91267|91320.2|91270.2|91312.3|91262.3|39
1638156890000|2021-11-29 03:34:50|91318.6|91268.6|91322.6|91272.6|91322.6|91272.6|91316.6|91266.6|34
1638156900000|2021-11-29 03:35:00|91322.2|91272.2|91321.9|91271.9|91323.4|91273.4|91318.7|91268.7|37
1638156910000|2021-11-29 03:35:10|91322.1|91272.1|91319.8|91269.8|91323.1|91273.1|91319.8|91269.8|29
1638156920000|2021-11-29 03:35:20|91319.7|91269.7|91319.7|91269.7|91323|91273|91319.5|91269.5|24
1638156930000|2021-11-29 03:35:30|91319.2|91269.2|91323.5|91273.5|91323.5|91273.5|91318.6|91268.6|16
1638156940000|2021-11-29 03:35:40|91323|91273|91321.8|91271.8|91323.3|91273.3|91320.6|91270.6|26
1638156950000|2021-11-29 03:35:50|91321.6|91271.6|91320|91270|91322.9|91272.9|91319.6|91269.6|44
1638156960000|2021-11-29 03:36:00|91320.2|91270.2|91316.5|91266.5|91320.4|91270.4|91314.8|91264.8|38
1638156970000|2021-11-29 03:36:10|91316.9|91266.9|91316.9|91266.9|91318.3|91268.3|91316|91266|31
1638156980000|2021-11-29 03:36:20|91315.9|91265.9|91317.9|91267.9|91318.1|91268.1|91315.3|91265.3|28
1638156990000|2021-11-29 03:36:30|91318.3|91268.3|91318.2|91268.2|91320|91270|91316.8|91266.8|15
1638157000000|2021-11-29 03:36:40|91319.8|91269.8|91323|91273|91323.5|91273.5|91318.5|91268.5|32
1638157010000|2021-11-29 03:36:50|91322.2|91272.2|91318.4|91268.4|91322.2|91272.2|91318.4|91268.4|28
1638157020000|2021-11-29 03:37:00|91317.9|91267.9|91323.5|91273.5|91334|91273.6|91317.2|91263.5|28
1638157030000|2021-11-29 03:37:10|91322.5|91272.5|91326|91276|91326.1|91276.1|91322.5|91272.5|33
1638157040000|2021-11-29 03:37:20|91325.6|91275.6|91325.8|91275.8|91326.1|91276.1|91325.2|91275.2|25
1638157050000|2021-11-29 03:37:30|91325.4|91275.4|91325.9|91275.9|91326.1|91276.1|91324.9|91274.9|37
1638157060000|2021-11-29 03:37:40|91325.7|91275.7|91332.3|91282.3|91333.9|91283.9|91325.1|91275.1|46
1638157070000|2021-11-29 03:37:50|91331.5|91281.5|91334.2|91284.2|91336.5|91286.5|91330.7|91280.7|46
1638157080000|2021-11-29 03:38:00|91334.5|91284.5|91345.6|91295.6|91356.7|91295.7|91332.7|91280.4|43
1638157090000|2021-11-29 03:38:10|91345|91295|91347.1|91297.1|91347.2|91297.2|91344.5|91294.5|33
1638157100000|2021-11-29 03:38:20|91346.9|91296.9|91346.8|91296.8|91348.1|91298.1|91346.6|91296.6|22
1638157110000|2021-11-29 03:38:30|91346.4|91296.4|91346.1|91296.1|91347.8|91297.8|91345.1|91295.1|16
1638157120000|2021-11-29 03:38:40|91346.4|91296.4|91346.8|91296.8|91347.3|91297.3|91346|91296|17
1638157130000|2021-11-29 03:38:50|91346.7|91296.7|91344.5|91294.5|91348|91298|91343.1|91293.1|22
1638157140000|2021-11-29 03:39:00|91343.6|91293.6|91351.5|91301.5|91351.5|91301.5|91343.5|91293.5|46
1638157150000|2021-11-29 03:39:10|91351.6|91301.6|91351.4|91301.4|91351.8|91301.8|91350.5|91300.5|40
1638157160000|2021-11-29 03:39:20|91351.3|91301.3|91351.6|91301.6|91351.6|91301.6|91350.8|91300.8|21
1638157170000|2021-11-29 03:39:30|91351|91301|91348.7|91298.7|91351.4|91301.4|91345.1|91295.1|40
1638157180000|2021-11-29 03:39:40|91350.2|91300.2|91352.5|91302.5|91361.9|91303.1|91349.4|91291.4|51
1638157190000|2021-11-29 03:39:50|91352.2|91302.2|91357|91307|91357.6|91307.6|91351.4|91301.4|69
1638157200000|2021-11-29 03:40:00|91357.2|91307.2|91359.5|91309.5|91360.8|91310.8|91356.7|91306.7|48
1638157210000|2021-11-29 03:40:10|91359.7|91309.7|91359.4|91309.4|91360|91310|91357.7|91307.7|33
1638157220000|2021-11-29 03:40:20|91359.8|91309.8|91358.8|91308.8|91360.5|91310.5|91356.5|91306.5|53
1638157230000|2021-11-29 03:40:30|91359.4|91309.4|91357.8|91307.8|91360.2|91310.2|91357.8|91307.8|37
1638157240000|2021-11-29 03:40:40|91358|91308|91357.4|91307.4|91359.6|91309.6|91356.8|91306.8|47
1638157250000|2021-11-29 03:40:50|91357.3|91307.3|91355|91305|91359|91309|91353.2|91303.2|44
1638157260000|2021-11-29 03:41:00|91355.2|91305.2|91356.7|91306.7|91358.2|91308.2|91354.7|91304.7|43
1638157270000|2021-11-29 03:41:10|91357.2|91307.2|91356.6|91306.6|91359.1|91309.1|91354.3|91304.3|36
1638157280000|2021-11-29 03:41:20|91356.7|91306.7|91356.1|91306.1|91358.4|91308.4|91355.1|91305.1|41
1638157290000|2021-11-29 03:41:30|91355.5|91305.5|91354.3|91304.3|91356.8|91306.8|91353.5|91303.5|25
1638157300000|2021-11-29 03:41:40|91356|91306|91352.1|91302.1|91356|91306|91351.8|91301.8|23
1638157310000|2021-11-29 03:41:50|91351.7|91301.7|91353.1|91303.1|91353.8|91303.8|91350|91300|44
1638157320000|2021-11-29 03:42:00|91352.6|91302.6|91354.3|91304.3|91355.5|91305.5|91352.6|91302.6|35
1638157330000|2021-11-29 03:42:10|91354.5|91304.5|91360.4|91310.4|91360.4|91310.4|91354.4|91304.4|36
1638157340000|2021-11-29 03:42:20|91358.6|91308.6|91357.5|91307.5|91359.2|91309.2|91354.8|91304.8|33
1638157350000|2021-11-29 03:42:30|91358|91308|91354.2|91304.2|91361.4|91311.4|91354.2|91304.2|51
1638157360000|2021-11-29 03:42:40|91354.8|91304.8|91357.5|91307.5|91357.7|91307.7|91352.4|91302.4|41
1638157370000|2021-11-29 03:42:50|91357.1|91307.1|91355.6|91305.6|91358.6|91308.6|91355.6|91305.6|40
1638157380000|2021-11-29 03:43:00|91355.3|91305.3|91361.8|91311.8|91362.3|91312.3|91354.9|91304.9|37
1638157390000|2021-11-29 03:43:10|91361.9|91311.9|91359.6|91309.6|91362.9|91312.9|91357.4|91307.4|48
1638157400000|2021-11-29 03:43:20|91359.2|91309.2|91358.3|91308.3|91362|91312|91355.9|91305.9|46
1638157410000|2021-11-29 03:43:30|91357.6|91307.6|91355.3|91305.3|91358.4|91308.4|91352.5|91302.5|54
1638157420000|2021-11-29 03:43:40|91354.6|91304.6|91355.4|91305.4|91356.2|91306.2|91353.8|91303.8|29
1638157430000|2021-11-29 03:43:50|91355.1|91305.1|91354.7|91304.7|91356.6|91306.6|91353.9|91303.9|30
1638157440000|2021-11-29 03:44:00|91354.6|91304.6|91356.8|91306.8|91357.9|91307.9|91352.7|91302.7|36
1638157450000|2021-11-29 03:44:10|91356.9|91306.9|91361.4|91311.4|91362.4|91312.4|91356.8|91306.8|46
1638157460000|2021-11-29 03:44:20|91361.8|91311.8|91357.8|91307.8|91362.2|91312.2|91356.4|91306.4|29
1638157470000|2021-11-29 03:44:30|91358.5|91308.5|91353.2|91303.2|91358.5|91308.5|91352.8|91302.8|53
1638157480000|2021-11-29 03:44:40|91353.4|91303.4|91352.8|91302.8|91353.8|91303.8|91352.4|91302.4|23
1638157490000|2021-11-29 03:44:50|91352.7|91302.7|91358.8|91308.8|91359.1|91309.1|91352.7|91302.7|36
1638157500000|2021-11-29 03:45:00|91359.5|91309.5|91359.9|91309.9|91361.4|91311.4|91357.5|91307.5|34
1638157510000|2021-11-29 03:45:10|91359.4|91309.4|91356.8|91306.8|91361.4|91311.4|91354.9|91304.9|52
1638157520000|2021-11-29 03:45:20|91355.4|91305.4|91355|91305|91357.3|91307.3|91353|91303|50
1638157530000|2021-11-29 03:45:30|91354.9|91304.9|91355|91305|91356.2|91306.2|91353.8|91303.8|34
1638157540000|2021-11-29 03:45:40|91354|91304|91354.4|91304.4|91355.9|91305.9|91353.3|91303.3|25
1638157550000|2021-11-29 03:45:50|91354.3|91304.3|91358.4|91308.4|91360.1|91310.1|91351.4|91301.4|30
1638157560000|2021-11-29 03:46:00|91358.8|91308.8|91358.2|91308.2|91361.4|91311.4|91355.4|91305.4|54
1638157570000|2021-11-29 03:46:10|91358.4|91308.4|91359.5|91309.5|91363.6|91313.6|91358.4|91308.4|41
1638157580000|2021-11-29 03:46:20|91360.1|91310.1|91357.7|91307.7|91361.3|91311.3|91356.5|91306.5|44
1638157590000|2021-11-29 03:46:30|91357.1|91307.1|91356|91306|91357.4|91307.4|91355.7|91305.7|29
1638157600000|2021-11-29 03:46:40|91355.9|91305.9|91356.6|91306.6|91357.5|91307.5|91354.4|91304.4|22
1638157610000|2021-11-29 03:46:50|91357.6|91307.6|91356.7|91306.7|91361.7|91311.7|91355.6|91305.6|44
1638157620000|2021-11-29 03:47:00|91357.6|91307.6|91357.9|91307.9|91360.5|91310.5|91355.3|91305.3|44
1638157630000|2021-11-29 03:47:10|91358.7|91308.7|91358.4|91308.4|91359.7|91309.7|91354.6|91304.6|47
1638157640000|2021-11-29 03:47:20|91358.1|91308.1|91357.1|91307.1|91359.6|91309.6|91356.6|91306.6|38
1638157650000|2021-11-29 03:47:30|91356.6|91306.6|91356.8|91306.8|91358.3|91308.3|91355.8|91305.8|23
1638157660000|2021-11-29 03:47:40|91356.5|91306.5|91358.6|91308.6|91360|91310|91355.8|91305.8|30
1638157670000|2021-11-29 03:47:50|91359.2|91309.2|91357.2|91307.2|91361.4|91311.4|91357|91307|29
1638157680000|2021-11-29 03:48:00|91356.9|91306.9|91368.6|91318.6|91369.1|91319.1|91356.9|91306.9|52
1638157690000|2021-11-29 03:48:10|91379.4|91307.8|91361.6|91311.6|91380|91317.1|91361.6|91305.1|32
1638157700000|2021-11-29 03:48:20|91361.7|91311.7|91361.5|91311.5|91362.4|91312.4|91360.9|91310.9|38
1638157710000|2021-11-29 03:48:30|91361.8|91311.8|91359.4|91309.4|91362.2|91312.2|91356.9|91306.9|39
1638157720000|2021-11-29 03:48:40|91359|91309|91360.3|91310.3|91360.3|91310.3|91353.5|91303.5|45
1638157730000|2021-11-29 03:48:50|91359.7|91309.7|91360.6|91310.6|91361.4|91311.4|91359.6|91309.6|33
1638157740000|2021-11-29 03:49:00|91360.9|91310.9|91360.6|91310.6|91360.9|91310.9|91358.9|91308.9|43
1638157750000|2021-11-29 03:49:10|91360.4|91310.4|91360.1|91310.1|91361|91311|91359.3|91309.3|24
1638157760000|2021-11-29 03:49:20|91360.3|91310.3|91359.9|91309.9|91361.8|91311.8|91357.6|91307.6|38
1638157770000|2021-11-29 03:49:30|91360.1|91310.1|91355.7|91305.7|91361.4|91311.4|91355.1|91305.1|30
1638157780000|2021-11-29 03:49:40|91356|91306|91356.4|91306.4|91357.1|91307.1|91354.9|91304.9|31
1638157790000|2021-11-29 03:49:50|91356|91306|91356.4|91306.4|91356.7|91306.7|91355|91305|18
1638157800000|2021-11-29 03:50:00|91355.3|91305.3|91361.3|91311.3|91362|91312|91355.3|91305.3|34
1638157810000|2021-11-29 03:50:10|91360.9|91310.9|91359.3|91309.3|91362.5|91312.5|91358.8|91308.8|35
1638157820000|2021-11-29 03:50:20|91358.8|91308.8|91357|91307|91360.6|91310.6|91357|91307|44
1638157830000|2021-11-29 03:50:30|91357.3|91307.3|91354.8|91304.8|91358.2|91308.2|91351.7|91301.7|45
1638157840000|2021-11-29 03:50:40|91354.5|91304.5|91353.3|91303.3|91357.1|91307.1|91353.3|91303.3|37
1638157850000|2021-11-29 03:50:50|91354.6|91304.6|91356.5|91306.5|91356.9|91306.9|91354.3|91304.3|42
1638157860000|2021-11-29 03:51:00|91356.1|91306.1|91361.9|91311.9|91364.4|91314.4|91355.8|91305.8|38
1638157870000|2021-11-29 03:51:10|91362.5|91312.5|91361|91311|91365|91315|91360.1|91310.1|27
1638157880000|2021-11-29 03:51:20|91360.7|91310.7|91356.9|91306.9|91361.7|91311.7|91356.2|91306.2|47
1638157890000|2021-11-29 03:51:30|91356.7|91306.7|91358.3|91308.3|91359.4|91309.4|91355.8|91305.8|37
1638157900000|2021-11-29 03:51:40|91357.6|91307.6|91358.3|91308.3|91359|91309|91357.4|91307.4|37
1638157910000|2021-11-29 03:51:50|91358|91308|91359.6|91309.6|91365|91315|91357.7|91307.7|30
1638157920000|2021-11-29 03:52:00|91360|91310|91361.7|91311.7|91363|91313|91359.9|91309.9|46
1638157930000|2021-11-29 03:52:10|91362.5|91312.5|91360.3|91310.3|91362.9|91312.9|91359.2|91309.2|39
1638157940000|2021-11-29 03:52:20|91357.9|91307.9|91357.2|91307.2|91358.6|91308.6|91356.3|91306.3|27
1638157950000|2021-11-29 03:52:30|91358|91308|91354.2|91304.2|91359.2|91309.2|91354|91304|40
1638157960000|2021-11-29 03:52:40|91353.9|91303.9|91353.7|91303.7|91354.7|91304.7|91353.2|91303.2|26
1638157970000|2021-11-29 03:52:50|91353.8|91303.8|91359.5|91309.5|91359.5|91309.5|91353.8|91303.8|31
1638157980000|2021-11-29 03:53:00|91360|91310|91358.8|91308.8|91362.1|91312.1|91357.9|91307.9|39
1638157990000|2021-11-29 03:53:10|91358.3|91308.3|91355.7|91305.7|91360.1|91310.1|91354.9|91304.9|36
1638158000000|2021-11-29 03:53:20|91356.3|91306.3|91353.1|91303.1|91356.3|91306.3|91351.8|91301.8|45
1638158010000|2021-11-29 03:53:30|91353.3|91303.3|91353.6|91303.6|91354|91304|91352.6|91302.6|29
1638158020000|2021-11-29 03:53:40|91353.4|91303.4|91356.4|91306.4|91359.3|91309.3|91352.1|91302.1|41
1638158030000|2021-11-29 03:53:50|91356.5|91306.5|91356.2|91306.2|91358|91308|91353.2|91303.2|36
1638158040000|2021-11-29 03:54:00|91357.4|91307.4|91356.6|91306.6|91357.7|91307.7|91354.7|91304.7|33
1638158050000|2021-11-29 03:54:10|91355.9|91305.9|91352.6|91302.6|91355.9|91305.9|91350.8|91300.8|37
1638158060000|2021-11-29 03:54:20|91351.7|91301.7|91354|91304|91354.2|91304.2|91351.2|91301.2|28
1638158070000|2021-11-29 03:54:30|91353.7|91303.7|91355.6|91305.6|91356.4|91306.4|91353.4|91303.4|25
1638158080000|2021-11-29 03:54:40|91355.3|91305.3|91356.6|91306.6|91360.2|91310.2|91355.3|91305.3|22
1638158090000|2021-11-29 03:54:50|91356.4|91306.4|91355.8|91305.8|91357.2|91307.2|91354.7|91304.7|41
1638158100000|2021-11-29 03:55:00|91355.1|91305.1|91349.2|91299.2|91361.9|91307.1|91348.9|91290|44
1638158110000|2021-11-29 03:55:10|91349.8|91299.8|91350.4|91300.4|91351.2|91301.2|91348.9|91298.9|32
1638158120000|2021-11-29 03:55:20|91350.3|91300.3|91347.2|91297.2|91350.5|91300.5|91346.7|91296.7|25
1638158130000|2021-11-29 03:55:30|91346.9|91296.9|91348.2|91298.2|91350.4|91300.4|91346.8|91296.8|35
1638158140000|2021-11-29 03:55:40|91348.4|91298.4|91352.2|91302.2|91352.2|91302.2|91347.8|91297.8|46
1638158150000|2021-11-29 03:55:50|91352|91302|91353|91303|91353|91303|91350.9|91300.9|30
1638158160000|2021-11-29 03:56:00|91353.1|91303.1|91343.1|91293.1|91353.2|91303.2|91343|91293|27
1638158170000|2021-11-29 03:56:10|91343.8|91293.8|91342.3|91292.3|91344.5|91294.5|91337.9|91287.9|43
1638158180000|2021-11-29 03:56:20|91343.4|91293.4|91343.7|91293.7|91344.2|91294.2|91342.7|91292.7|22
1638158190000|2021-11-29 03:56:30|91343.4|91293.4|91343.3|91293.3|91344.6|91294.6|91343.3|91293.3|22
1638158200000|2021-11-29 03:56:40|91343.7|91293.7|91345.8|91295.8|91348.6|91298.6|91343.7|91293.7|41
1638158210000|2021-11-29 03:56:50|91345.6|91295.6|91346.2|91296.2|91347.3|91297.3|91345.6|91295.6|23
1638158220000|2021-11-29 03:57:00|91345.9|91295.9|91345.8|91295.8|91347.2|91297.2|91345.8|91295.8|27
1638158230000|2021-11-29 03:57:10|91345.9|91295.9|91342.4|91292.4|91347|91297|91341.8|91291.8|41
1638158240000|2021-11-29 03:57:20|91342.8|91292.8|91343.5|91293.5|91344|91294|91342.2|91292.2|34
1638158250000|2021-11-29 03:57:30|91343.2|91293.2|91340.7|91290.7|91345|91295|91340.6|91290.6|39
1638158260000|2021-11-29 03:57:40|91340.6|91290.6|91338.8|91288.8|91345.6|91295.6|91338.6|91288.6|37
1638158270000|2021-11-29 03:57:50|91338.7|91288.7|91342.6|91292.6|91343.5|91293.5|91338.7|91288.7|48
1638158280000|2021-11-29 03:58:00|91342.7|91292.7|91336.9|91286.9|91342.7|91292.7|91333.3|91283.3|50
1638158290000|2021-11-29 03:58:10|91337.3|91287.3|91341.4|91291.4|91341.9|91291.9|91335.6|91285.6|42
1638158300000|2021-11-29 03:58:20|91340.8|91290.8|91343.5|91293.5|91343.7|91293.7|91339.6|91289.6|37
1638158310000|2021-11-29 03:58:30|91343.4|91293.4|91345.4|91295.4|91346.2|91296.2|91341.8|91291.8|32
1638158320000|2021-11-29 03:58:40|91344.8|91294.8|91344.3|91294.3|91346.4|91296.4|91342.5|91292.5|29
1638158330000|2021-11-29 03:58:50|91344.8|91294.8|91346.5|91296.5|91348.7|91298.7|91343.9|91293.9|42
1638158340000|2021-11-29 03:59:00|91343.1|91293.1|91343.2|91293.2|91345.9|91295.9|91342.3|91292.3|47
1638158350000|2021-11-29 03:59:10|91342.6|91292.6|91343.8|91293.8|91345.1|91295.1|91342.6|91292.6|30
1638158360000|2021-11-29 03:59:20|91344.2|91294.2|91343.4|91293.4|91345.6|91295.6|91343.4|91293.4|28
1638158370000|2021-11-29 03:59:30|91347|91297|91340.9|91290.9|91347.1|91297.1|91340.9|91290.9|43
1638158380000|2021-11-29 03:59:40|91341.1|91291.1|91341|91291|91343.3|91293.3|91339.6|91289.6|39
1638158390000|2021-11-29 03:59:50|91342.3|91292.3|91337.5|91287.5|91344|91294|91336.6|91286.6|48
1638158400000|2021-11-29 04:00:00|91340.1|91290.1|91349.9|91299.9|91350|91300|91340.1|91290.1|47
1638158410000|2021-11-29 04:00:10|91350.2|91300.2|91353.1|91303.1|91353.8|91303.8|91350.2|91300.2|41
1638158420000|2021-11-29 04:00:20|91352.9|91302.9|91356.2|91306.2|91356.2|91306.2|91352.1|91302.1|38
1638158430000|2021-11-29 04:00:30|91356.3|91306.3|91356.1|91306.1|91358.3|91308.3|91356.1|91306.1|26
1638158440000|2021-11-29 04:00:40|91356.7|91306.7|91358.1|91308.1|91367.7|91308.1|91356.4|91297|27
1638158450000|2021-11-29 04:00:50|91357.4|91307.4|91357.3|91307.3|91357.4|91307.4|91356.6|91306.6|21
1638158460000|2021-11-29 04:01:00|91357|91307|91356.9|91306.9|91357.5|91307.5|91356.3|91306.3|25
1638158470000|2021-11-29 04:01:10|91356.4|91306.4|91357.5|91307.5|91357.8|91307.8|91355.9|91305.9|31
1638158480000|2021-11-29 04:01:20|91357|91307|91353.4|91303.4|91357.9|91307.9|91353.2|91303.2|34
1638158490000|2021-11-29 04:01:30|91352.9|91302.9|91350.3|91300.3|91355.6|91305.6|91350.3|91300.3|38
1638158500000|2021-11-29 04:01:40|91350.4|91300.4|91350.1|91300.1|91352|91302|91349.8|91299.8|31
1638158510000|2021-11-29 04:01:50|91349.9|91299.9|91353|91303|91353.7|91303.7|91349.6|91299.6|34
1638158520000|2021-11-29 04:02:00|91355.4|91305.4|91354.7|91304.7|91355.4|91305.4|91352.3|91302.3|31
1638158530000|2021-11-29 04:02:10|91354.2|91304.2|91355.5|91305.5|91355.9|91305.9|91352.7|91302.7|40
1638158540000|2021-11-29 04:02:20|91355.6|91305.6|91356|91306|91357.2|91307.2|91353.9|91303.9|58
1638158550000|2021-11-29 04:02:30|91356.8|91306.8|91358|91308|91362|91312|91355.4|91305.4|43
1638158560000|2021-11-29 04:02:40|91358.8|91308.8|91353.4|91303.4|91358.8|91308.8|91353.1|91303.1|33
1638158570000|2021-11-29 04:02:50|91353.2|91303.2|91354.5|91304.5|91354.5|91304.5|91353.2|91303.2|32
1638158580000|2021-11-29 04:03:00|91353.8|91303.8|91354.3|91304.3|91355.3|91305.3|91353.5|91303.5|41
1638158590000|2021-11-29 04:03:10|91354.2|91304.2|91353|91303|91357.1|91307.1|91352.8|91302.8|43
1638158600000|2021-11-29 04:03:20|91352.8|91302.8|91334.6|91284.6|91358.2|91308.2|91333.7|91278.6|60
1638158610000|2021-11-29 04:03:30|91334.1|91284.1|91332.9|91282.9|91335.3|91285.3|91332.9|91282.9|60
1638158620000|2021-11-29 04:03:40|91333.5|91283.5|91340.3|91290.3|91340.6|91290.6|91332.6|91282.6|51
1638158630000|2021-11-29 04:03:50|91340.2|91290.2|91343|91293|91347.8|91297.8|91340.2|91290.2|70
1638158640000|2021-11-29 04:04:00|91343.9|91293.9|91342.1|91292.1|91343.9|91293.9|91340.7|91290.7|47
1638158650000|2021-11-29 04:04:10|91342.3|91292.3|91342|91292|91343.3|91293.3|91341.8|91291.8|29
1638158660000|2021-11-29 04:04:20|91340.8|91290.8|91341.9|91291.9|91342.8|91292.8|91340|91290|23
1638158670000|2021-11-29 04:04:30|91342.1|91292.1|91341.8|91291.8|91343.5|91293.5|91341.6|91291.6|16
1638158680000|2021-11-29 04:04:40|91342.1|91292.1|91342.7|91292.7|91343.7|91293.7|91334.2|91284.2|30
1638158690000|2021-11-29 04:04:50|91342.9|91292.9|91345.7|91295.7|91345.7|91295.7|91340.4|91290.4|45
1638158700000|2021-11-29 04:05:00|91346|91296|91345.8|91295.8|91347|91297|91345.2|91295.2|48
1638158710000|2021-11-29 04:05:10|91345.7|91295.7|91341.6|91291.6|91347.2|91297.2|91339.7|91289.7|42
1638158720000|2021-11-29 04:05:20|91339.8|91289.8|91339.2|91289.2|91341.3|91291.3|91337.6|91287.6|54
1638158730000|2021-11-29 04:05:30|91339.9|91289.9|91336.9|91286.9|91340.8|91290.8|91336.8|91286.8|33
1638158740000|2021-11-29 04:05:40|91337.7|91287.7|91334.4|91284.4|91337.7|91287.7|91334.1|91284.1|32
1638158750000|2021-11-29 04:05:50|91334.8|91284.8|91334.4|91284.4|91335.2|91285.2|91330.8|91280.8|40
1638158760000|2021-11-29 04:06:00|91334.3|91284.3|91333.9|91283.9|91335.5|91285.5|91333.8|91283.8|27
1638158770000|2021-11-29 04:06:10|91333.8|91283.8|91333.7|91283.7|91334.9|91284.9|91333.5|91283.5|14
1638158780000|2021-11-29 04:06:20|91334.1|91284.1|91332.3|91282.3|91334.5|91284.5|91329.3|91279.3|12
1638158790000|2021-11-29 04:06:30|91332.2|91282.2|91335.7|91285.7|91336.4|91286.4|91332.2|91282.2|35
1638158800000|2021-11-29 04:06:40|91336.5|91286.5|91335.4|91285.4|91336.5|91286.5|91334.9|91284.9|22
1638158810000|2021-11-29 04:06:50|91335.3|91285.3|91340.6|91290.6|91340.6|91290.6|91332.5|91282.5|33
1638158820000|2021-11-29 04:07:00|91341|91291|91341.2|91291.2|91341.8|91291.8|91339.4|91289.4|26
1638158830000|2021-11-29 04:07:10|91340.9|91290.9|91340.7|91290.7|91342.2|91292.2|91340.4|91290.4|31
1638158840000|2021-11-29 04:07:20|91341.1|91291.1|91334.6|91284.6|91341.2|91291.2|91334.6|91284.6|18
1638158850000|2021-11-29 04:07:30|91335.1|91285.1|91332.8|91282.8|91337.6|91287.6|91331.4|91281.4|42
1638158860000|2021-11-29 04:07:40|91331.9|91281.9|91333.3|91283.3|91334|91284|91331.9|91281.9|28
1638158870000|2021-11-29 04:07:50|91333|91283|91331.9|91281.9|91333.2|91283.2|91331.3|91281.3|26
1638158880000|2021-11-29 04:08:00|91331.5|91281.5|91332.5|91282.5|91333.6|91283.6|91330.9|91280.9|14
1638158890000|2021-11-29 04:08:10|91331.8|91281.8|91326.8|91276.8|91333.4|91283.4|91326.7|91276.7|22
1638158900000|2021-11-29 04:08:20|91327.2|91277.2|91325.2|91275.2|91328.9|91278.9|91325.2|91275.2|37
1638158910000|2021-11-29 04:08:30|91326|91276|91331|91281|91331.6|91281.6|91326|91276|28
1638158920000|2021-11-29 04:08:40|91330.8|91280.8|91332|91282|91333.2|91283.2|91330.7|91280.7|48
1638158930000|2021-11-29 04:08:50|91332.4|91282.4|91328.7|91278.7|91332.4|91282.4|91328.3|91278.3|55
1638158940000|2021-11-29 04:09:00|91328.9|91278.9|91323.2|91273.2|91329.9|91279.9|91322.2|91272.2|51
1638158950000|2021-11-29 04:09:10|91323.4|91273.4|91327.1|91277.1|91327.2|91277.2|91322.2|91272.2|52
1638158960000|2021-11-29 04:09:20|91327|91277|91326.7|91276.7|91329.5|91279.5|91326|91276|27
1638158970000|2021-11-29 04:09:30|91327|91277|91329.1|91279.1|91330|91280|91326.5|91276.5|28
1638158980000|2021-11-29 04:09:40|91331.7|91281.7|91330.2|91280.2|91334.9|91284.9|91328.3|91278.3|21
1638158990000|2021-11-29 04:09:50|91329.9|91279.9|91332.3|91282.3|91336.3|91286.3|91329.6|91279.6|25
1638159000000|2021-11-29 04:10:00|91332.1|91282.1|91325.7|91275.7|91334.1|91284.1|91325.7|91275.7|30
1638159010000|2021-11-29 04:10:10|91329.3|91279.3|91328.5|91278.5|91329.3|91279.3|91325.3|91275.3|22
1638159020000|2021-11-29 04:10:20|91329.9|91279.9|91327|91277|91329.9|91279.9|91326.7|91276.7|29
1638159030000|2021-11-29 04:10:30|91327.5|91277.5|91332.7|91282.7|91333.6|91283.6|91327|91277|40
1638159040000|2021-11-29 04:10:40|91332|91282|91333.2|91283.2|91333.9|91283.9|91329.7|91279.7|34
1638159050000|2021-11-29 04:10:50|91331|91281|91327.2|91277.2|91334.5|91284.5|91327.2|91277.2|19
1638159060000|2021-11-29 04:11:00|91326.2|91276.2|91327.6|91277.6|91333|91283|91326|91276|37
1638159070000|2021-11-29 04:11:10|91328.3|91278.3|91263.3|91191.1|91329.4|91279.4|91250.7|91182.7|51
1638159080000|2021-11-29 04:11:20|91261.5|91190.3|91253.8|91203.8|91268.1|91204.9|91249.9|91189.8|41
1638159090000|2021-11-29 04:11:30|91264.8|91193.7|91255.1|91205.1|91265.4|91206.5|91253.6|91193.7|29
1638159100000|2021-11-29 04:11:40|91255.6|91205.6|91224.1|91153.2|91264.9|91208.6|91214.3|91138.5|55
1638159110000|2021-11-29 04:11:50|91225|91153.3|91229|91147.5|91229.9|91162.5|91207.9|91142.5|42
1638159120000|2021-11-29 04:12:00|91231.1|91146.2|91216.6|91135.5|91231.1|91146.6|91212.6|91133.8|51
1638159130000|2021-11-29 04:12:10|91214.1|91137.4|91204.3|91133.9|91217.9|91145.1|91193|91131.2|58
1638159140000|2021-11-29 04:12:20|91194|91144|91193.8|91143.8|91205.7|91145.2|91188.5|91129.9|45
1638159150000|2021-11-29 04:12:30|91193.3|91143.3|91188.9|91138.9|91193.8|91143.8|91188.1|91138.1|44
1638159160000|2021-11-29 04:12:40|91189.1|91139.1|91189|91139|91189.6|91139.6|91188.1|91138.1|35
1638159170000|2021-11-29 04:12:50|91189.4|91139.4|91190.7|91140.7|91191.2|91141.2|91189.2|91139.2|18
1638159180000|2021-11-29 04:13:00|91190.8|91140.8|91186.6|91136.6|91192.5|91142.5|91186.3|91136.3|45
1638159190000|2021-11-29 04:13:10|91187|91137|91184.8|91134.8|91187|91137|91184.2|91134.2|34
1638159200000|2021-11-29 04:13:20|91185|91135|91184.9|91134.9|91185.2|91135.2|91184.7|91134.7|18
1638159210000|2021-11-29 04:13:30|91184.8|91134.8|91184.4|91134.4|91185.8|91135.8|91183.6|91133.6|26
1638159220000|2021-11-29 04:13:40|91184.1|91134.1|91184.8|91134.8|91196.8|91136.8|91183.4|91126.8|54
1638159230000|2021-11-29 04:13:50|91185.5|91135.5|91183.1|91133.1|91185.7|91135.7|91182.1|91132.1|63
1638159240000|2021-11-29 04:14:00|91183|91133|91188.2|91138.2|91190.9|91140.9|91182.9|91132.9|59
1638159250000|2021-11-29 04:14:10|91188.6|91138.6|91187.5|91137.5|91203.3|91144.9|91186.6|91131.9|60
1638159260000|2021-11-29 04:14:20|91188.1|91138.1|91185.7|91135.7|91189|91139|91184.8|91134.8|64
1638159270000|2021-11-29 04:14:30|91186.9|91136.9|91186.3|91136.3|91186.9|91136.9|91182.8|91132.8|45
1638159280000|2021-11-29 04:14:40|91186.5|91136.5|91188.9|91138.9|91200.8|91139.5|91183|91129.7|35
1638159290000|2021-11-29 04:14:50|91190.5|91140.5|91190.4|91140.4|91192.1|91142.1|91189.7|91139.7|33
1638159300000|2021-11-29 04:15:00|91190.5|91140.5|91189|91139|91190.5|91140.5|91187.5|91137.5|46
1638159310000|2021-11-29 04:15:10|91188.9|91138.9|91188.4|91138.4|91189|91139|91185.5|91135.5|22
1638159320000|2021-11-29 04:15:20|91188.3|91138.3|91190.5|91140.5|91191.2|91141.2|91188.1|91138.1|19
1638159330000|2021-11-29 04:15:30|91191.2|91141.2|91191|91141|91191.7|91141.7|91190.3|91140.3|21
1638159340000|2021-11-29 04:15:40|91191.1|91141.1|91184.9|91134.9|91191.7|91141.7|91183.1|91133.1|36
1638159350000|2021-11-29 04:15:50|91184.5|91134.5|91184.6|91134.6|91186.3|91136.3|91183.1|91133.1|24
1638159360000|2021-11-29 04:16:00|91185|91135|91185.3|91135.3|91186.1|91136.1|91183.4|91133.4|31
1638159370000|2021-11-29 04:16:10|91186.1|91136.1|91191.4|91141.4|91192.3|91142.3|91184.5|91134.5|21
1638159380000|2021-11-29 04:16:20|91191.1|91141.1|91193.8|91143.8|91206.1|91145.8|91187.7|91134.7|38
1638159390000|2021-11-29 04:16:30|91193.9|91143.9|91196.9|91146.9|91197.3|91147.3|91192.8|91142.8|33
1638159400000|2021-11-29 04:16:40|91197.3|91147.3|91198.6|91148.6|91198.6|91148.6|91195.7|91145.7|42
1638159410000|2021-11-29 04:16:50|91198.3|91148.3|91195.6|91145.6|91198.3|91148.3|91193.5|91143.5|31
1638159420000|2021-11-29 04:17:00|91195.7|91145.7|91195.4|91145.4|91196|91146|91193.9|91143.9|22
1638159430000|2021-11-29 04:17:10|91195.7|91145.7|91195.3|91145.3|91196|91146|91195.1|91145.1|20
1638159440000|2021-11-29 04:17:20|91193|91143|91196.7|91146.7|91197.9|91147.9|91193|91143|25
1638159450000|2021-11-29 04:17:30|91196.3|91146.3|91190.9|91140.9|91197.3|91147.3|91187|91137|44
1638159460000|2021-11-29 04:17:40|91191.9|91141.9|91191.4|91141.4|91192.4|91142.4|91188.9|91138.9|33
1638159470000|2021-11-29 04:17:50|91190.7|91140.7|91189|91139|91192.4|91142.4|91188.7|91138.7|33
1638159480000|2021-11-29 04:18:00|91188.5|91138.5|91194.4|91144.4|91196|91146|91188.5|91138.5|36
1638159490000|2021-11-29 04:18:10|91194.6|91144.6|91194|91144|91196.1|91146.1|91190.6|91140.6|54
1638159500000|2021-11-29 04:18:20|91194.5|91144.5|91189.6|91139.6|91196.6|91146.6|91189.4|91139.4|41
1638159510000|2021-11-29 04:18:30|91190.1|91140.1|91190.5|91140.5|91191.8|91141.8|91187.6|91137.6|42
1638159520000|2021-11-29 04:18:40|91190.6|91140.6|91190.5|91140.5|91190.8|91140.8|91189.3|91139.3|21
1638159530000|2021-11-29 04:18:50|91189.8|91139.8|91194|91144|91196.6|91146.6|91189.6|91139.6|31
1638159540000|2021-11-29 04:19:00|91194.1|91144.1|91197.5|91147.5|91199.4|91149.4|91190.7|91140.7|43
1638159550000|2021-11-29 04:19:10|91199.6|91149.6|91194.2|91144.2|91199.6|91149.6|91194.2|91144.2|26
1638159560000|2021-11-29 04:19:20|91194.4|91144.4|91192|91142|91196.9|91146.9|91190.3|91140.3|39
1638159570000|2021-11-29 04:19:30|91193|91143|91192.2|91142.2|91194.5|91144.5|91191.2|91141.2|30
1638159580000|2021-11-29 04:19:40|91192.5|91142.5|91192.2|91142.2|91193.3|91143.3|91191.2|91141.2|22
1638159590000|2021-11-29 04:19:50|91192.8|91142.8|91188.9|91138.9|91196.1|91146.1|91188.6|91138.6|47
1638159600000|2021-11-29 04:20:00|91189.8|91139.8|91187.7|91137.7|91190|91140|91185.9|91135.9|35
1638159610000|2021-11-29 04:20:10|91187.4|91137.4|91190.6|91140.6|91190.7|91140.7|91187.4|91137.4|40
1638159620000|2021-11-29 04:20:20|91191|91141|91194|91144|91194.1|91144.1|91187.7|91137.7|42
1638159630000|2021-11-29 04:20:30|91193.7|91143.7|91194.6|91144.6|91195.5|91145.5|91193|91143|27
1638159640000|2021-11-29 04:20:40|91194.2|91144.2|91196.9|91146.9|91199.2|91149.2|91193.6|91143.6|54
1638159650000|2021-11-29 04:20:50|91197|91147|91194|91144|91200.6|91150.6|91193.5|91143.5|48
1638159660000|2021-11-29 04:21:00|91193.5|91143.5|91194.9|91144.9|91195.6|91145.6|91193.5|91143.5|25
1638159670000|2021-11-29 04:21:10|91194.5|91144.5|91193.2|91143.2|91195.4|91145.4|91191.9|91141.9|37
1638159680000|2021-11-29 04:21:20|91192.8|91142.8|91194.1|91144.1|91194.2|91144.2|91192.7|91142.7|26
1638159690000|2021-11-29 04:21:30|91193.8|91143.8|91194.9|91144.9|91195.6|91145.6|91193.8|91143.8|36
1638159700000|2021-11-29 04:21:40|91195.6|91145.6|91198|91148|91198|91148|91194.6|91144.6|43
1638159710000|2021-11-29 04:21:50|91197.9|91147.9|91197.5|91147.5|91198.1|91148.1|91197.4|91147.4|19
1638159720000|2021-11-29 04:22:00|91197.3|91147.3|91193.6|91143.6|91199|91149|91192.1|91142.1|33
1638159730000|2021-11-29 04:22:10|91191.3|91141.3|91193.9|91143.9|91194.8|91144.8|91191.3|91141.3|30
1638159740000|2021-11-29 04:22:20|91192.6|91142.6|91197.3|91147.3|91197.4|91147.4|91191.5|91141.5|32
1638159750000|2021-11-29 04:22:30|91198.1|91148.1|91214.9|91141.3|91214.9|91152.8|91197.7|91141.3|37
1638159760000|2021-11-29 04:22:40|91221|91135.3|91201.1|91151.1|91221|91154.1|91197.5|91135.3|47
1638159770000|2021-11-29 04:22:50|91201.3|91151.3|91199.7|91149.7|91201.6|91151.6|91198.2|91148.2|43
1638159780000|2021-11-29 04:23:00|91199.4|91149.4|91201.3|91151.3|91202|91152|91198.4|91148.4|44
1638159790000|2021-11-29 04:23:10|91201.6|91151.6|91203|91153|91203.1|91153.1|91201.2|91151.2|28
1638159800000|2021-11-29 04:23:20|91202.9|91152.9|91196.2|91146.2|91202.9|91152.9|91194.9|91144.9|26
1638159810000|2021-11-29 04:23:30|91195.7|91145.7|91199.6|91149.6|91201.2|91151.2|91195.7|91145.7|27
1638159820000|2021-11-29 04:23:40|91200.3|91150.3|91202.4|91152.4|91202.7|91152.7|91199.7|91149.7|43
1638159830000|2021-11-29 04:23:50|91202.2|91152.2|91195.7|91145.7|91203.3|91153.3|91191.8|91141.8|48
1638159840000|2021-11-29 04:24:00|91196.7|91146.7|91197.4|91147.4|91198.6|91148.6|91195|91145|36
1638159850000|2021-11-29 04:24:10|91196.4|91146.4|91194.5|91144.5|91197.2|91147.2|91194.4|91144.4|29
1638159860000|2021-11-29 04:24:20|91194|91144|91203.2|91153.2|91203.2|91153.2|91193.6|91143.6|29
1638159870000|2021-11-29 04:24:30|91203.3|91153.3|91199.2|91149.2|91203.3|91153.3|91199.1|91149.1|33
1638159880000|2021-11-29 04:24:40|91199.4|91149.4|91201.6|91151.6|91201.8|91151.8|91199.1|91149.1|30
1638159890000|2021-11-29 04:24:50|91201.8|91151.8|91196|91146|91202.2|91152.2|91193.3|91143.3|36
1638159900000|2021-11-29 04:25:00|91197.2|91147.2|91195.1|91145.1|91197.8|91147.8|91194.9|91144.9|33
1638159910000|2021-11-29 04:25:10|91195.4|91145.4|91194.2|91144.2|91197|91147|91193.3|91143.3|23
1638159920000|2021-11-29 04:25:20|91194.5|91144.5|91199.6|91149.6|91199.6|91149.6|91194|91144|13
1638159930000|2021-11-29 04:25:30|91199.3|91149.3|91203.5|91153.5|91203.6|91153.6|91198.8|91148.8|31
1638159940000|2021-11-29 04:25:40|91203.9|91153.9|91201.6|91151.6|91204.9|91154.9|91200.5|91150.5|34
1638159950000|2021-11-29 04:25:50|91202.1|91152.1|91202.4|91152.4|91204|91154|91200|91150|32
1638159960000|2021-11-29 04:26:00|91200.4|91150.4|91200.7|91150.7|91202.4|91152.4|91199.6|91149.6|35
1638159970000|2021-11-29 04:26:10|91201|91151|91199.5|91149.5|91276.5|91172.5|91196.8|91134.7|37
1638159980000|2021-11-29 04:26:20|91208.9|91138.3|91212.7|91141.2|91213.7|91152.1|91198.9|91138.3|23
1638159990000|2021-11-29 04:26:30|91212.5|91140.6|91203.7|91153.7|91212.9|91153.7|91201.5|91140.6|21
1638160000000|2021-11-29 04:26:40|91204.3|91154.3|91203.7|91153.7|91205.4|91155.4|91201.8|91151.8|29
1638160010000|2021-11-29 04:26:50|91202.9|91152.9|91206.2|91156.2|91207.6|91157.6|91201.8|91151.8|32
1638160020000|2021-11-29 04:27:00|91206.1|91156.1|91206.1|91156.1|91207.3|91157.3|91205.1|91155.1|27
1638160030000|2021-11-29 04:27:10|91205.9|91155.9|91202.6|91152.6|91207.6|91157.6|91202.2|91152.2|34
1638160040000|2021-11-29 04:27:20|91202.9|91152.9|91199.5|91149.5|91202.9|91152.9|91197.7|91147.7|42
1638160050000|2021-11-29 04:27:30|91199.3|91149.3|91200.4|91150.4|91200.8|91150.8|91198.3|91148.3|24
1638160060000|2021-11-29 04:27:40|91198.3|91148.3|91200.8|91150.8|91203.3|91153.3|91198.1|91148.1|29
1638160070000|2021-11-29 04:27:50|91200.7|91150.7|91198.2|91148.2|91201.1|91151.1|91198.2|91148.2|33
1638160080000|2021-11-29 04:28:00|91198.8|91148.8|91201.4|91151.4|91201.9|91151.9|91198.6|91148.6|35
1638160090000|2021-11-29 04:28:10|91201.6|91151.6|91202.3|91152.3|91202.7|91152.7|91200.7|91150.7|40
1638160100000|2021-11-29 04:28:20|91202.1|91152.1|91201.9|91151.9|91202.4|91152.4|91201.4|91151.4|28
1638160110000|2021-11-29 04:28:30|91201.6|91151.6|91202.2|91152.2|91202.4|91152.4|91199.5|91149.5|26
1638160120000|2021-11-29 04:28:40|91202.1|91152.1|91203.5|91153.5|91204.5|91154.5|91200.7|91150.7|28
1638160130000|2021-11-29 04:28:50|91200.6|91150.6|91198.7|91148.7|91201.4|91151.4|91195.5|91145.5|41
1638160140000|2021-11-29 04:29:00|91197.7|91147.7|91199.4|91149.4|91199.4|91149.4|91197.2|91147.2|39
1638160150000|2021-11-29 04:29:10|91199.3|91149.3|91197.4|91147.4|91199.7|91149.7|91197.1|91147.1|31
1638160160000|2021-11-29 04:29:20|91198.3|91148.3|91202.3|91152.3|91202.3|91152.3|91197.2|91147.2|18
1638160170000|2021-11-29 04:29:30|91202.1|91152.1|91201.1|91151.1|91203|91153|91199.7|91149.7|22
1638160180000|2021-11-29 04:29:40|91201.4|91151.4|91196.4|91146.4|91202.2|91152.2|91196.4|91146.4|32
1638160190000|2021-11-29 04:29:50|91197.7|91147.7|91198.4|91148.4|91199.6|91149.6|91197.1|91147.1|22
1638160200000|2021-11-29 04:30:00|91198.5|91148.5|91197.9|91147.9|91199.2|91149.2|91197.1|91147.1|30
1638160210000|2021-11-29 04:30:10|91197.8|91147.8|91200.2|91150.2|91200.8|91150.8|91195.9|91145.9|30
1638160220000|2021-11-29 04:30:20|91200.1|91150.1|91202.6|91152.6|91202.6|91152.6|91198.7|91148.7|46
1638160230000|2021-11-29 04:30:30|91202.1|91152.1|91200.1|91150.1|91203|91153|91199.4|91149.4|37
1638160240000|2021-11-29 04:30:40|91201.3|91151.3|91196.2|91146.2|91201.3|91151.3|91196.2|91146.2|28
1638160250000|2021-11-29 04:30:50|91197.5|91147.5|91198.4|91148.4|91199.8|91149.8|91196.7|91146.7|33
1638160260000|2021-11-29 04:31:00|91198.3|91148.3|91196.6|91146.6|91199.8|91149.8|91196.2|91146.2|27
1638160270000|2021-11-29 04:31:10|91195.9|91145.9|91203.7|91153.7|91203.7|91153.7|91195.9|91145.9|26
1638160280000|2021-11-29 04:31:20|91203.5|91153.5|91203.6|91153.6|91203.9|91153.9|91202.4|91152.4|31
1638160290000|2021-11-29 04:31:30|91203.7|91153.7|91195.4|91145.4|91203.8|91153.8|91195.4|91145.4|35
1638160300000|2021-11-29 04:31:40|91197.5|91147.5|91196.4|91146.4|91198|91148|91194.3|91144.3|46
1638160310000|2021-11-29 04:31:50|91196.8|91146.8|91198.9|91148.9|91199.4|91149.4|91195.5|91145.5|33
1638160320000|2021-11-29 04:32:00|91199|91149|91202.4|91152.4|91202.6|91152.6|91197.5|91147.5|21
1638160330000|2021-11-29 04:32:10|91202.5|91152.5|91198.5|91148.5|91202.5|91152.5|91197.7|91147.7|42
1638160340000|2021-11-29 04:32:20|91198.3|91148.3|91198.5|91148.5|91199.7|91149.7|91195.7|91145.7|27
1638160350000|2021-11-29 04:32:30|91198.9|91148.9|91195.3|91145.3|91199.4|91149.4|91193.7|91143.7|35
1638160360000|2021-11-29 04:32:40|91196.5|91146.5|91195.2|91145.2|91199.6|91149.6|91193.6|91143.6|37
1638160370000|2021-11-29 04:32:50|91195.1|91145.1|91192.4|91142.4|91195.4|91145.4|91191.6|91141.6|36
1638160380000|2021-11-29 04:33:00|91193.1|91143.1|91191.5|91141.5|91198.3|91148.3|91189.4|91139.4|26
1638160390000|2021-11-29 04:33:10|91192.5|91142.5|91196.7|91146.7|91197.2|91147.2|91192.3|91142.3|30
1638160400000|2021-11-29 04:33:20|91197.8|91147.8|91197.5|91147.5|91198.3|91148.3|91195.7|91145.7|23
1638160410000|2021-11-29 04:33:30|91197.4|91147.4|91195.5|91145.5|91198|91148|91193.2|91143.2|21
1638160420000|2021-11-29 04:33:40|91193.1|91143.1|91192.5|91142.5|91194.2|91144.2|91191.3|91141.3|28
1638160430000|2021-11-29 04:33:50|91193.5|91143.5|91199.2|91149.2|91199.3|91149.3|91192.6|91142.6|22
1638160440000|2021-11-29 04:34:00|91199.5|91149.5|91196.9|91146.9|91199.8|91149.8|91194.4|91144.4|25
1638160450000|2021-11-29 04:34:10|91196.3|91146.3|91198.1|91148.1|91198.7|91148.7|91194.4|91144.4|30
1638160460000|2021-11-29 04:34:20|91198.6|91148.6|91196.2|91146.2|91199.1|91149.1|91189.3|91139.3|30
1638160470000|2021-11-29 04:34:30|91196.1|91146.1|91194.8|91144.8|91196.6|91146.6|91191.4|91141.4|28
1638160480000|2021-11-29 04:34:40|91198.5|91148.5|91194.7|91144.7|91199.1|91149.1|91193|91143|45
1638160490000|2021-11-29 04:34:50|91195.2|91145.2|91207.6|91157.6|91212.1|91162.1|91195.2|91145.2|46
1638160500000|2021-11-29 04:35:00|91207.8|91157.8|91206.5|91156.5|91207.8|91157.8|91205.9|91155.9|26
1638160510000|2021-11-29 04:35:10|91206.8|91156.8|91202.7|91152.7|91206.8|91156.8|91202.7|91152.7|23
1638160520000|2021-11-29 04:35:20|91202.6|91152.6|91203.1|91153.1|91203.1|91153.1|91202.5|91152.5|23
1638160530000|2021-11-29 04:35:30|91203|91153|91203.4|91153.4|91203.6|91153.6|91202.8|91152.8|20
1638160540000|2021-11-29 04:35:40|91203.5|91153.5|91203.9|91153.9|91204.5|91154.5|91203.3|91153.3|22
1638160550000|2021-11-29 04:35:50|91203.5|91153.5|91204.1|91154.1|91204.5|91154.5|91203.2|91153.2|23
1638160560000|2021-11-29 04:36:00|91204.3|91154.3|91204.6|91154.6|91205|91155|91203.4|91153.4|18
1638160570000|2021-11-29 04:36:10|91204.5|91154.5|91203.6|91153.6|91205|91155|91201.9|91151.9|31
1638160580000|2021-11-29 04:36:20|91204|91154|91209.3|91159.3|91209.7|91159.7|91201.7|91151.7|49
1638160590000|2021-11-29 04:36:30|91209.2|91159.2|91210.6|91160.6|91210.8|91160.8|91208.6|91158.6|41
1638160600000|2021-11-29 04:36:40|91210.5|91160.5|91212.6|91162.6|91212.6|91162.6|91209.7|91159.7|29
1638160610000|2021-11-29 04:36:50|91212.7|91162.7|91212.1|91162.1|91214.7|91164.7|91212.1|91162.1|49
1638160620000|2021-11-29 04:37:00|91212.3|91162.3|91211.2|91161.2|91212.5|91162.5|91210.6|91160.6|35
1638160630000|2021-11-29 04:37:10|91211.3|91161.3|91208.5|91158.5|91212.2|91162.2|91208.3|91158.3|56
1638160640000|2021-11-29 04:37:20|91208.7|91158.7|91208.5|91158.5|91209.5|91159.5|91207.5|91157.5|41
1638160650000|2021-11-29 04:37:30|91208.6|91158.6|91209.7|91159.7|91211.8|91161.8|91207.6|91157.6|33
1638160660000|2021-11-29 04:37:40|91209.3|91159.3|91206.2|91156.2|91209.6|91159.6|91206.1|91156.1|39
1638160670000|2021-11-29 04:37:50|91207.8|91157.8|91211.2|91161.2|91212|91162|91207.8|91157.8|35
1638160680000|2021-11-29 04:38:00|91211.6|91161.6|91210.4|91160.4|91212.1|91162.1|91209.5|91159.5|38
1638160690000|2021-11-29 04:38:10|91210.2|91160.2|91207.2|91157.2|91210.6|91160.6|91205.6|91155.6|21
1638160700000|2021-11-29 04:38:20|91208.6|91158.6|91209.6|91159.6|91209.9|91159.9|91206.2|91156.2|23
1638160710000|2021-11-29 04:38:30|91207.4|91157.4|91209|91159|91209|91159|91206.3|91156.3|24
1638160720000|2021-11-29 04:38:40|91210|91160|91220.7|91170.7|91220.7|91170.7|91208.2|91158.2|43
1638160730000|2021-11-29 04:38:50|91220.2|91170.2|91220.8|91170.8|91221|91171|91219|91169|49
1638160740000|2021-11-29 04:39:00|91220.9|91170.9|91220.8|91170.8|91222.6|91172.6|91219.2|91169.2|48
1638160750000|2021-11-29 04:39:10|91220.6|91170.6|91221.7|91171.7|91221.8|91171.8|91220.4|91170.4|28
1638160760000|2021-11-29 04:39:20|91221.9|91171.9|91222.8|91172.8|91223.1|91173.1|91221.8|91171.8|37
1638160770000|2021-11-29 04:39:30|91223.1|91173.1|91220.1|91170.1|91223.1|91173.1|91218.8|91168.8|41
1638160780000|2021-11-29 04:39:40|91220|91170|91217.9|91167.9|91222.2|91172.2|91217.9|91167.9|43
1638160790000|2021-11-29 04:39:50|91217.8|91167.8|91218.2|91168.2|91218.6|91168.6|91217.3|91167.3|28
1638160800000|2021-11-29 04:40:00|91218.1|91168.1|91215.9|91165.9|91218.1|91168.1|91215.6|91165.6|45
1638160810000|2021-11-29 04:40:10|91215.7|91165.7|91215.2|91165.2|91216.9|91166.9|91215|91165|27
1638160820000|2021-11-29 04:40:20|91215.1|91165.1|91214.4|91164.4|91215.7|91165.7|91213.6|91163.6|31
1638160830000|2021-11-29 04:40:30|91214.2|91164.2|91210.1|91160.1|91215.5|91165.5|91209.8|91159.8|47
1638160840000|2021-11-29 04:40:40|91211|91161|91211.6|91161.6|91213.4|91163.4|91206.2|91156.2|25
1638160850000|2021-11-29 04:40:50|91211.3|91161.3|91212.5|91162.5|91213.6|91163.6|91210.6|91160.6|43
1638160860000|2021-11-29 04:41:00|91212.6|91162.6|91214|91164|91214.5|91164.5|91212.5|91162.5|20
1638160870000|2021-11-29 04:41:10|91214.2|91164.2|91214.5|91164.5|91215.4|91165.4|91213.8|91163.8|37
1638160880000|2021-11-29 04:41:20|91214.4|91164.4|91214.2|91164.2|91214.7|91164.7|91213.7|91163.7|28
1638160890000|2021-11-29 04:41:30|91214.3|91164.3|91212|91162|91216.3|91166.3|91209.2|91159.2|26
1638160900000|2021-11-29 04:41:40|91211.8|91161.8|91211.5|91161.5|91212.6|91162.6|91210.1|91160.1|30
1638160910000|2021-11-29 04:41:50|91211.2|91161.2|91210.6|91160.6|91212|91162|91210|91160|22
1638160920000|2021-11-29 04:42:00|91210.5|91160.5|91213.8|91163.8|91214.6|91164.6|91210.4|91160.4|23
1638160930000|2021-11-29 04:42:10|91213.7|91163.7|91214.5|91164.5|91214.7|91164.7|91213.1|91163.1|20
1638160940000|2021-11-29 04:42:20|91214.6|91164.6|91204.4|91154.4|91215.3|91165.3|91203.8|91153.8|36
1638160950000|2021-11-29 04:42:30|91206.2|91156.2|91207.1|91157.1|91209|91159|91205.3|91155.3|39
1638160960000|2021-11-29 04:42:40|91206.8|91156.8|91205.3|91155.3|91208.4|91158.4|91205|91155|37
1638160970000|2021-11-29 04:42:50|91205.1|91155.1|91206|91156|91208.1|91158.1|91204.8|91154.8|31
1638160980000|2021-11-29 04:43:00|91205.9|91155.9|91205.5|91155.5|91206.3|91156.3|91205.3|91155.3|22
1638160990000|2021-11-29 04:43:10|91205.8|91155.8|91206|91156|91206.5|91156.5|91205.2|91155.2|27
1638161000000|2021-11-29 04:43:20|91205.3|91155.3|91202.6|91152.6|91205.3|91155.3|91201.1|91151.1|34
1638161010000|2021-11-29 04:43:30|91202.5|91152.5|91202.8|91152.8|91204.3|91154.3|91199.5|91149.5|33
1638161020000|2021-11-29 04:43:40|91202.7|91152.7|91204.7|91154.7|91204.9|91154.9|91201.4|91151.4|34
1638161030000|2021-11-29 04:43:50|91203.9|91153.9|91207.1|91157.1|91209.3|91159.3|91203.7|91153.7|28
1638161040000|2021-11-29 04:44:00|91208|91158|91209.4|91159.4|91209.4|91159.4|91206.9|91156.9|20
1638161050000|2021-11-29 04:44:10|91209.2|91159.2|91204.9|91154.9|91209.7|91159.7|91203.4|91153.4|17
1638161060000|2021-11-29 04:44:20|91202.5|91152.5|91204.3|91154.3|91204.9|91154.9|91201|91151|30
1638161070000|2021-11-29 04:44:30|91203.8|91153.8|91206.5|91156.5|91207|91157|91201.6|91151.6|36
1638161080000|2021-11-29 04:44:40|91206.4|91156.4|91209.5|91159.5|91209.5|91159.5|91205.4|91155.4|48
1638161090000|2021-11-29 04:44:50|91209.8|91159.8|91209.5|91159.5|91211.1|91161.1|91207.3|91157.3|27
1638161100000|2021-11-29 04:45:00|91209.3|91159.3|91206.6|91156.6|91210.2|91160.2|91205.3|91155.3|45
1638161110000|2021-11-29 04:45:10|91206.8|91156.8|91202|91152|91206.8|91156.8|91198.3|91148.3|47
1638161120000|2021-11-29 04:45:20|91201.7|91151.7|91232.3|91182.3|91261.7|91182.3|91199.7|91149.7|56
1638161130000|2021-11-29 04:45:30|91232.8|91182.8|91232.4|91182.4|91244.2|91183.4|91229.1|91170.2|52
1638161140000|2021-11-29 04:45:40|91232.5|91182.5|91236.7|91186.7|91248.6|91188.1|91232.5|91169.3|45
1638161150000|2021-11-29 04:45:50|91237|91187|91241|91191|91246.4|91191.7|91236.2|91176.4|31
1638161160000|2021-11-29 04:46:00|91240.5|91190.5|91243.3|91193.3|91254.1|91193.6|91239.7|91182.4|29
1638161170000|2021-11-29 04:46:10|91243.4|91193.4|91242.8|91192.8|91244.7|91194.7|91242.6|91192.6|31
1638161180000|2021-11-29 04:46:20|91243.2|91193.2|91243.5|91193.5|91244.1|91194.1|91241.8|91191.8|24
1638161190000|2021-11-29 04:46:30|91243.4|91193.4|91245.7|91195.7|91246.1|91196.1|91243.1|91193.1|27
1638161200000|2021-11-29 04:46:40|91245.4|91195.4|91246.5|91196.5|91248.1|91198.1|91245|91195|43
1638161210000|2021-11-29 04:46:50|91246.4|91196.4|91246.9|91196.9|91247.8|91197.8|91246.3|91196.3|31
1638161220000|2021-11-29 04:47:00|91246.6|91196.6|91244.8|91194.8|91248.6|91198.6|91243.2|91193.2|37
1638161230000|2021-11-29 04:47:10|91244.5|91194.5|91242.6|91192.6|91244.5|91194.5|91242.6|91192.6|43
1638161240000|2021-11-29 04:47:20|91242.8|91192.8|91240.3|91190.3|91243.7|91193.7|91240.1|91190.1|62
1638161250000|2021-11-29 04:47:30|91239.9|91189.9|91242.9|91192.9|91243.9|91193.9|91238.7|91188.7|61
1638161260000|2021-11-29 04:47:40|91243|91193|91243.2|91193.2|91245.1|91195.1|91242.5|91192.5|64
1638161270000|2021-11-29 04:47:50|91243.1|91193.1|91243|91193|91243.3|91193.3|91241.6|91191.6|65
1638161280000|2021-11-29 04:48:00|91242.6|91192.6|91242.9|91192.9|91244.1|91194.1|91241.8|91191.8|65
1638161290000|2021-11-29 04:48:10|91243.1|91193.1|91239.9|91189.9|91243.2|91193.2|91239.8|91189.8|67
1638161300000|2021-11-29 04:48:20|91240.1|91190.1|91240.2|91190.2|91241.7|91191.7|91239.9|91189.9|44
1638161310000|2021-11-29 04:48:30|91240.8|91190.8|91239.7|91189.7|91242.1|91192.1|91235.8|91185.8|58
1638161320000|2021-11-29 04:48:40|91239|91189|91242.1|91192.1|91245.5|91195.5|91238.8|91188.8|70
1638161330000|2021-11-29 04:48:50|91241.4|91191.4|91244.5|91194.5|91245.5|91195.5|91240.9|91190.9|65
1638161340000|2021-11-29 04:49:00|91245.8|91195.8|91241.6|91191.6|91247.5|91197.5|91240.3|91190.3|41
1638161350000|2021-11-29 04:49:10|91242.2|91192.2|91242.5|91192.5|91244.5|91194.5|91241.6|91191.6|27
1638161360000|2021-11-29 04:49:20|91241.8|91191.8|91243.8|91193.8|91243.8|91193.8|91241.8|91191.8|31
1638161370000|2021-11-29 04:49:30|91243.6|91193.6|91243.9|91193.9|91246.9|91196.9|91242.6|91192.6|27
1638161380000|2021-11-29 04:49:40|91244.1|91194.1|91249.1|91199.1|91249.5|91199.5|91239.7|91189.7|35
1638161390000|2021-11-29 04:49:50|91248.9|91198.9|91246.4|91196.4|91249.4|91199.4|91246.3|91196.3|36
1638161400000|2021-11-29 04:50:00|91247|91197|91245.6|91195.6|91247.5|91197.5|91244.5|91194.5|37
1638161410000|2021-11-29 04:50:10|91245.8|91195.8|91243.1|91193.1|91246.7|91196.7|91243.1|91193.1|30
1638161420000|2021-11-29 04:50:20|91242.9|91192.9|91242.6|91192.6|91244.4|91194.4|91240.8|91190.8|38
1638161430000|2021-11-29 04:50:30|91242.7|91192.7|91242.5|91192.5|91243.8|91193.8|91241.6|91191.6|41
1638161440000|2021-11-29 04:50:40|91242.7|91192.7|91242.7|91192.7|91244.7|91194.7|91242.3|91192.3|45
1638161450000|2021-11-29 04:50:50|91242.5|91192.5|91243.5|91193.5|91245.6|91195.6|91241.3|91191.3|32
1638161460000|2021-11-29 04:51:00|91242.6|91192.6|91243.3|91193.3|91244.5|91194.5|91240|91190|34
1638161470000|2021-11-29 04:51:10|91243.6|91193.6|91250.7|91200.7|91253.6|91203.6|91242.7|91192.7|48
1638161480000|2021-11-29 04:51:20|91252.2|91202.2|91251.6|91201.6|91252.8|91202.8|91250.6|91200.6|37
1638161490000|2021-11-29 04:51:30|91251.9|91201.9|91251.8|91201.8|91252.9|91202.9|91251.4|91201.4|35
1638161500000|2021-11-29 04:51:40|91251.6|91201.6|91252.2|91202.2|91253.9|91203.9|91248.8|91198.8|34
1638161510000|2021-11-29 04:51:50|91252.5|91202.5|91253.1|91203.1|91255.3|91205.3|91250.3|91200.3|42
1638161520000|2021-11-29 04:52:00|91252.4|91202.4|91252.1|91202.1|91255.7|91205.7|91250.9|91200.9|45
1638161530000|2021-11-29 04:52:10|91247.5|91197.5|91253.6|91203.6|91325.6|91221.6|91246.8|91180.8|43
1638161540000|2021-11-29 04:52:20|91253.7|91203.7|91253.8|91203.8|91263|91205.2|91252.8|91192.4|38
1638161550000|2021-11-29 04:52:30|91254.2|91204.2|91254.7|91204.7|91255.4|91205.4|91253.8|91203.8|35
1638161560000|2021-11-29 04:52:40|91254.3|91204.3|91250.8|91200.8|91254.3|91204.3|91249.5|91199.5|39
1638161570000|2021-11-29 04:52:50|91250.6|91200.6|91254.2|91204.2|91254.2|91204.2|91249.6|91199.6|28
1638161580000|2021-11-29 04:53:00|91253|91203|91253.8|91203.8|91254.1|91204.1|91251.3|91201.3|27
1638161590000|2021-11-29 04:53:10|91253.5|91203.5|91256.1|91206.1|91256.5|91206.5|91252.8|91202.8|41
1638161600000|2021-11-29 04:53:20|91256|91206|91265.3|91215.3|91273.3|91215.3|91255|91201.3|43
1638161610000|2021-11-29 04:53:30|91265.4|91215.4|91263.6|91213.6|91265.5|91215.5|91263|91213|28
1638161620000|2021-11-29 04:53:40|91263.5|91213.5|91256.5|91206.5|91263.5|91213.5|91256.4|91206.4|40
1638161630000|2021-11-29 04:53:50|91256.4|91206.4|91263.4|91213.4|91264.4|91214.4|91256.2|91206.2|31
1638161640000|2021-11-29 04:54:00|91264|91214|91263.1|91213.1|91274.4|91214.3|91262.6|91202.7|26
1638161650000|2021-11-29 04:54:10|91263.4|91213.4|91265.1|91215.1|91273|91215.1|91262.6|91202.8|30
1638161660000|2021-11-29 04:54:20|91264.8|91214.8|91262.3|91212.3|91264.8|91214.8|91262|91212|19
1638161670000|2021-11-29 04:54:30|91262.5|91212.5|91275.2|91225.2|91277.1|91227.1|91262.5|91212.5|21
1638161680000|2021-11-29 04:54:40|91275.3|91225.3|91273|91223|91275.9|91225.9|91271.7|91221.7|36
1638161690000|2021-11-29 04:54:50|91272.6|91222.6|91272.7|91222.7|91273.5|91223.5|91272|91222|19
1638161700000|2021-11-29 04:55:00|91273.2|91223.2|91272.8|91222.8|91273.3|91223.3|91272.4|91222.4|27
1638161710000|2021-11-29 04:55:10|91273.9|91223.9|91292.7|91242.7|91296.9|91242.7|91271.3|91218.2|47
1638161720000|2021-11-29 04:55:20|91290.7|91240.7|91294.3|91244.3|91295.8|91245.8|91290.7|91240.7|52
1638161730000|2021-11-29 04:55:30|91294.1|91244.1|91295.6|91245.6|91296.4|91246.4|91294|91244|32
1638161740000|2021-11-29 04:55:40|91295.3|91245.3|91295.3|91245.3|91295.8|91245.8|91294.5|91244.5|29
1638161750000|2021-11-29 04:55:50|91295|91245|91295|91245|91297|91247|91294.1|91244.1|39
1638161760000|2021-11-29 04:56:00|91294.9|91244.9|91295.6|91245.6|91296.4|91246.4|91294.3|91244.3|33
1638161770000|2021-11-29 04:56:10|91295.4|91245.4|91296.3|91246.3|91296.6|91246.6|91294.3|91244.3|31
1638161780000|2021-11-29 04:56:20|91296.4|91246.4|91294|91244|91296.8|91246.8|91294|91244|36
1638161790000|2021-11-29 04:56:30|91293.8|91243.8|91293.5|91243.5|91294.3|91244.3|91292.1|91242.1|23
1638161800000|2021-11-29 04:56:40|91293.4|91243.4|91294.6|91244.6|91296|91246|91292.8|91242.8|41
1638161810000|2021-11-29 04:56:50|91294.4|91244.4|91300.9|91250.9|91301.5|91251.5|91294.4|91244.4|40
1638161820000|2021-11-29 04:57:00|91301.1|91251.1|91303.6|91253.6|91303.9|91253.9|91300.1|91250.1|29
1638161830000|2021-11-29 04:57:10|91303.7|91253.7|91303|91253|91304|91254|91302.7|91252.7|40
1638161840000|2021-11-29 04:57:20|91303.1|91253.1|91303.3|91253.3|91303.5|91253.5|91302.6|91252.6|27
1638161850000|2021-11-29 04:57:30|91303.2|91253.2|91304.1|91254.1|91304.2|91254.2|91301.2|91251.2|24
1638161860000|2021-11-29 04:57:40|91304.4|91254.4|91302.9|91252.9|91304.4|91254.4|91300|91250|24
1638161870000|2021-11-29 04:57:50|91303.1|91253.1|91298.8|91248.8|91303.6|91253.6|91297.9|91247.9|25
1638161880000|2021-11-29 04:58:00|91299|91249|91310.7|91260.7|91312.1|91262.1|91299|91249|39
1638161890000|2021-11-29 04:58:10|91311.4|91261.4|91311.2|91261.2|91320.5|91261.7|91310|91250.5|24
1638161900000|2021-11-29 04:58:20|91310.7|91260.7|91312.2|91262.2|91312.2|91262.2|91310.7|91260.7|21
1638161910000|2021-11-29 04:58:30|91312.1|91262.1|91311.5|91261.5|91313.9|91263.9|91311|91261|31
1638161920000|2021-11-29 04:58:40|91311.1|91261.1|91314.7|91264.7|91316.1|91266.1|91310.8|91260.8|36
1638161930000|2021-11-29 04:58:50|91314.8|91264.8|91316.3|91266.3|91316.4|91266.4|91313.7|91263.7|27
1638161940000|2021-11-29 04:59:00|91316|91266|91315.6|91265.6|91326.2|91266.2|91314.8|91255.8|28
1638161950000|2021-11-29 04:59:10|91315.7|91265.7|91315.7|91265.7|91315.9|91265.9|91315.3|91265.3|12
1638161960000|2021-11-29 04:59:20|91311.6|91261.6|91316.4|91266.4|91317.1|91267.1|91311.6|91261.6|29
1638161970000|2021-11-29 04:59:30|91316.5|91266.5|91316.8|91266.8|91316.8|91266.8|91315.9|91265.9|23
1638161980000|2021-11-29 04:59:40|91316.7|91266.7|91316.6|91266.6|91317.1|91267.1|91316.2|91266.2|20
1638161990000|2021-11-29 04:59:50|91316.5|91266.5|91314.6|91264.6|91316.7|91266.7|91310.9|91260.9|13
1638162000000|2021-11-29 05:00:00|91316.5|91266.5|91318.5|91268.5|91329.2|91269|91315.9|91258.7|44
1638162010000|2021-11-29 05:00:10|91318.9|91268.9|91316.2|91266.2|91319|91269|91313.5|91263.5|39
1638162020000|2021-11-29 05:00:20|91316.3|91266.3|91315.4|91265.4|91316.5|91266.5|91314.5|91264.5|28
1638162030000|2021-11-29 05:00:30|91315.1|91265.1|91316.4|91266.4|91316.9|91266.9|91314.2|91264.2|24
1638162040000|2021-11-29 05:00:40|91316.2|91266.2|91311.3|91261.3|91316.6|91266.6|91311.2|91261.2|21
1638162050000|2021-11-29 05:00:50|91312|91262|91311.9|91261.9|91313.7|91263.7|91311|91261|28
1638162060000|2021-11-29 05:01:00|91311.7|91261.7|91313.6|91263.6|91313.6|91263.6|91311.7|91261.7|21
1638162070000|2021-11-29 05:01:10|91313.9|91263.9|91316|91266|91316.5|91266.5|91311.9|91261.9|30
1638162080000|2021-11-29 05:01:20|91316.7|91266.7|91316.7|91266.7|91317|91267|91316.2|91266.2|16
1638162090000|2021-11-29 05:01:30|91316.6|91266.6|91316.1|91266.1|91317.1|91267.1|91314.8|91264.8|21
1638162100000|2021-11-29 05:01:40|91316.3|91266.3|91313.3|91263.3|91317|91267|91311.3|91261.3|30
1638162110000|2021-11-29 05:01:50|91312.3|91262.3|91312|91262|91313|91263|91309.9|91259.9|31
1638162120000|2021-11-29 05:02:00|91312.1|91262.1|91312.8|91262.8|91313.6|91263.6|91311.7|91261.7|25
1638162130000|2021-11-29 05:02:10|91312.7|91262.7|91311.2|91261.2|91313.4|91263.4|91310.2|91260.2|40
1638162140000|2021-11-29 05:02:20|91311.5|91261.5|91310.4|91260.4|91311.9|91261.9|91309.6|91259.6|39
1638162150000|2021-11-29 05:02:30|91309.6|91259.6|91307|91257|91311.4|91261.4|91307|91257|19
1638162160000|2021-11-29 05:02:40|91308.7|91258.7|91312.6|91262.6|91313.3|91263.3|91306|91256|50
1638162170000|2021-11-29 05:02:50|91312.5|91262.5|91315.1|91265.1|91315.4|91265.4|91311.4|91261.4|57
1638162180000|2021-11-29 05:03:00|91314.5|91264.5|91318.7|91268.7|91318.9|91268.9|91314.4|91264.4|52
1638162190000|2021-11-29 05:03:10|91318.8|91268.8|91349|91272.5|91350.4|91287.9|91317.5|91267.5|54
1638162200000|2021-11-29 05:03:20|91346.8|91272.6|91335.5|91285.5|91346.8|91286.5|91333.9|91272.6|28
1638162210000|2021-11-29 05:03:30|91335.4|91285.4|91334|91284|91335.9|91285.9|91334|91284|28
1638162220000|2021-11-29 05:03:40|91334.1|91284.1|91333.9|91283.9|91347.4|91286.1|91331.9|91273.2|27
1638162230000|2021-11-29 05:03:50|91348|91270|91332.9|91282.9|91348|91284.2|91332.1|91270|26
1638162240000|2021-11-29 05:04:00|91343.6|91271.7|91332.7|91282.7|91344.1|91283|91332.2|91271.1|17
1638162250000|2021-11-29 05:04:10|91344.1|91269.4|91332.3|91282.3|91344.1|91283.1|91332.3|91269.4|15
1638162260000|2021-11-29 05:04:20|91343.2|91271.6|91331.3|91281.3|91343.2|91281.6|91330.3|91271.6|20
1638162270000|2021-11-29 05:04:30|91331.4|91281.4|91330.9|91280.9|91331.9|91281.9|91330.1|91280.1|34
1638162280000|2021-11-29 05:04:40|91330.3|91280.3|91331|91281|91341.4|91281.3|91330.2|91269.6|21
1638162290000|2021-11-29 05:04:50|91331.1|91281.1|91328.5|91278.5|91331.1|91281.1|91328.3|91278.3|33
1638162300000|2021-11-29 05:05:00|91328.3|91278.3|91325.6|91275.6|91328.7|91278.7|91323.4|91273.4|33
1638162310000|2021-11-29 05:05:10|91325.5|91275.5|91333.1|91283.1|91334.7|91284.7|91325.2|91275.2|37
1638162320000|2021-11-29 05:05:20|91333.7|91283.7|91329.4|91279.4|91334.1|91284.1|91329.2|91279.2|32
1638162330000|2021-11-29 05:05:30|91328.7|91278.7|91325.6|91275.6|91328.7|91278.7|91325.1|91275.1|32
1638162340000|2021-11-29 05:05:40|91325.5|91275.5|91325.5|91275.5|91325.8|91275.8|91325|91275|24
1638162350000|2021-11-29 05:05:50|91325.6|91275.6|91325.7|91275.7|91325.8|91275.8|91322.4|91272.4|24
1638162360000|2021-11-29 05:06:00|91323.3|91273.3|91326.4|91276.4|91326.4|91276.4|91323.3|91273.3|17
1638162370000|2021-11-29 05:06:10|91326.2|91276.2|91325.9|91275.9|91326.6|91276.6|91324.8|91274.8|6
1638162380000|2021-11-29 05:06:20|91326.1|91276.1|91326.1|91276.1|91326.9|91276.9|91325.3|91275.3|10
1638162390000|2021-11-29 05:06:30|91326|91276|91326.9|91276.9|91327.6|91277.6|91323.1|91273.1|21
1638162400000|2021-11-29 05:06:40|91326.8|91276.8|91327.4|91277.4|91328|91278|91326.4|91276.4|21
1638162410000|2021-11-29 05:06:50|91327.5|91277.5|91327.6|91277.6|91332.2|91282.2|91327.4|91277.4|40
1638162420000|2021-11-29 05:07:00|91327.9|91277.9|91329.5|91279.5|91330.5|91280.5|91327.5|91277.5|30
1638162430000|2021-11-29 05:07:10|91329.4|91279.4|91325.6|91275.6|91329.5|91279.5|91325.2|91275.2|23
1638162440000|2021-11-29 05:07:20|91325.7|91275.7|91329.2|91279.2|91329.6|91279.6|91325.5|91275.5|23
1638162450000|2021-11-29 05:07:30|91329.5|91279.5|91329.2|91279.2|91330.7|91280.7|91328.2|91278.2|31
1638162460000|2021-11-29 05:07:40|91328.8|91278.8|91329.8|91279.8|91330.6|91280.6|91328.8|91278.8|27
1638162470000|2021-11-29 05:07:50|91329.9|91279.9|91330.4|91280.4|91330.6|91280.6|91329.8|91279.8|34
1638162480000|2021-11-29 05:08:00|91330.5|91280.5|91329.6|91279.6|91331.1|91281.1|91329.6|91279.6|45
1638162490000|2021-11-29 05:08:10|91329.1|91279.1|91329.8|91279.8|91330.2|91280.2|91329.1|91279.1|16
1638162500000|2021-11-29 05:08:20|91329.9|91279.9|91329.6|91279.6|91331.5|91281.5|91327.6|91277.6|35
1638162510000|2021-11-29 05:08:30|91329.8|91279.8|91325.2|91275.2|91329.8|91279.8|91323.8|91273.8|28
1638162520000|2021-11-29 05:08:40|91324.9|91274.9|91328.3|91278.3|91331.4|91281.4|91320.9|91270.9|67
1638162530000|2021-11-29 05:08:50|91328|91278|91330.5|91280.5|91331.3|91281.3|91328|91278|52
1638162540000|2021-11-29 05:09:00|91329.3|91279.3|91328.2|91278.2|91330|91280|91328|91278|46
1638162550000|2021-11-29 05:09:10|91328.4|91278.4|91328.7|91278.7|91330.4|91280.4|91327.6|91277.6|41
1638162560000|2021-11-29 05:09:20|91328.8|91278.8|91328.2|91278.2|91328.9|91278.9|91327|91277|48
1638162570000|2021-11-29 05:09:30|91328|91278|91327.8|91277.8|91328.3|91278.3|91326|91276|45
1638162580000|2021-11-29 05:09:40|91327.9|91277.9|91328.1|91278.1|91328.5|91278.5|91327.5|91277.5|14
1638162590000|2021-11-29 05:09:50|91328.6|91278.6|91331.8|91281.8|91331.9|91281.9|91328.6|91278.6|17
1638162600000|2021-11-29 05:10:00|91331.7|91281.7|91329.5|91279.5|91332.7|91282.7|91329.4|91279.4|28
1638162610000|2021-11-29 05:10:10|91333.5|91283.5|91334.5|91284.5|91336.1|91286.1|91331.8|91281.8|31
1638162620000|2021-11-29 05:10:20|91335|91285|91336.9|91286.9|91336.9|91286.9|91334.9|91284.9|20
1638162630000|2021-11-29 05:10:30|91337|91287|91336.6|91286.6|91337|91287|91336.3|91286.3|11
1638162640000|2021-11-29 05:10:40|91336.4|91286.4|91336.7|91286.7|91337|91287|91335.1|91285.1|20
1638162650000|2021-11-29 05:10:50|91336.8|91286.8|91337.7|91287.7|91338.9|91288.9|91335.8|91285.8|21
1638162660000|2021-11-29 05:11:00|91337.4|91287.4|91337.2|91287.2|91337.7|91287.7|91336.8|91286.8|20
1638162670000|2021-11-29 05:11:10|91337.1|91287.1|91337|91287|91338.1|91288.1|91336.8|91286.8|25
1638162680000|2021-11-29 05:11:20|91337.8|91287.8|91338.4|91288.4|91338.5|91288.5|91337.1|91287.1|22
1638162690000|2021-11-29 05:11:30|91338.1|91288.1|91334|91284|91338.1|91288.1|91334|91284|26
1638162700000|2021-11-29 05:11:40|91334.3|91284.3|91334|91284|91335.5|91285.5|91332.6|91282.6|33
1638162710000|2021-11-29 05:11:50|91334.6|91284.6|91332|91282|91334.6|91284.6|91328.1|91278.1|47
1638162720000|2021-11-29 05:12:00|91331.8|91281.8|91332|91282|91332.8|91282.8|91330.5|91280.5|51
1638162730000|2021-11-29 05:12:10|91330.4|91280.4|91339.9|91289.9|91363.5|91298.7|91330.1|91274.8|54
1638162740000|2021-11-29 05:12:20|91337.9|91287.9|91346|91296|91347.3|91297.3|91337.6|91287.6|45
1638162750000|2021-11-29 05:12:30|91347.1|91297.1|91348.1|91298.1|91348.9|91298.9|91346.1|91296.1|22
1638162760000|2021-11-29 05:12:40|91347.9|91297.9|91347.7|91297.7|91349.1|91299.1|91347.6|91297.6|22
1638162770000|2021-11-29 05:12:50|91348|91298|91346.7|91296.7|91351|91301|91346.5|91296.5|21
1638162780000|2021-11-29 05:13:00|91346|91296|91346.3|91296.3|91347.8|91297.8|91344.3|91294.3|30
1638162790000|2021-11-29 05:13:10|91346.2|91296.2|91349.5|91299.5|91349.7|91299.7|91345.8|91295.8|32
1638162800000|2021-11-29 05:13:20|91349.3|91299.3|91348.3|91298.3|91349.4|91299.4|91348.3|91298.3|26
1638162810000|2021-11-29 05:13:30|91348.6|91298.6|91347.9|91297.9|91349.2|91299.2|91346.2|91296.2|39
1638162820000|2021-11-29 05:13:40|91347.8|91297.8|91342.6|91292.6|91347.8|91297.8|91341.5|91291.5|46
1638162830000|2021-11-29 05:13:50|91346.4|91296.4|91346.5|91296.5|91346.5|91296.5|91341.8|91291.8|28
1638162840000|2021-11-29 05:14:00|91344.5|91294.5|91343.7|91293.7|91345.1|91295.1|91342.8|91292.8|23
1638162850000|2021-11-29 05:14:10|91344.5|91294.5|91346.8|91296.8|91346.8|91296.8|91344.3|91294.3|16
1638162860000|2021-11-29 05:14:20|91346.6|91296.6|91346.8|91296.8|91346.9|91296.9|91346.5|91296.5|9
1638162870000|2021-11-29 05:14:30|91346.7|91296.7|91346.7|91296.7|91347.3|91297.3|91346.5|91296.5|13
1638162880000|2021-11-29 05:14:40|91347.1|91297.1|91345.6|91295.6|91347.3|91297.3|91345.6|91295.6|14
1638162890000|2021-11-29 05:14:50|91345.4|91295.4|91345.9|91295.9|91346.6|91296.6|91344.6|91294.6|16
1638162900000|2021-11-29 05:15:00|91346|91296|91338.3|91288.3|91346.9|91296.9|91338.1|91288.1|34
1638162910000|2021-11-29 05:15:10|91337.8|91287.8|91337.6|91287.6|91341|91291|91337|91287|38
1638162920000|2021-11-29 05:15:20|91337.7|91287.7|91337.6|91287.6|91340.6|91290.6|91337.2|91287.2|47
1638162930000|2021-11-29 05:15:30|91337.7|91287.7|91341.6|91291.6|91341.9|91291.9|91337.6|91287.6|56
1638162940000|2021-11-29 05:15:40|91342.1|91292.1|91333.9|91283.9|91342.1|91292.1|91333.6|91283.6|46
1638162950000|2021-11-29 05:15:50|91334.3|91284.3|91339|91289|91339|91289|91334.2|91284.2|37
1638162960000|2021-11-29 05:16:00|91338.9|91288.9|91337.8|91287.8|91339|91289|91337.3|91287.3|49
1638162970000|2021-11-29 05:16:10|91338.4|91288.4|91340.7|91290.7|91341.3|91291.3|91338.3|91288.3|28
1638162980000|2021-11-29 05:16:20|91340.5|91290.5|91339.7|91289.7|91341.1|91291.1|91339.3|91289.3|60
1638162990000|2021-11-29 05:16:30|91339.5|91289.5|91335|91285|91341.3|91291.3|91334.2|91284.2|49
1638163000000|2021-11-29 05:16:40|91334.9|91284.9|91335.7|91285.7|91338.6|91288.6|91334.1|91284.1|38
1638163010000|2021-11-29 05:16:50|91336|91286|91336|91286|91337|91287|91334.2|91284.2|26
1638163020000|2021-11-29 05:17:00|91335.9|91285.9|91331.1|91281.1|91337.3|91287.3|91331.1|91281.1|32
1638163030000|2021-11-29 05:17:10|91331.4|91281.4|91331.3|91281.3|91332.5|91282.5|91330.3|91280.3|36
1638163040000|2021-11-29 05:17:20|91331|91281|91333|91283|91333.4|91283.4|91330.5|91280.5|24
1638163050000|2021-11-29 05:17:30|91332.9|91282.9|91335.8|91285.8|91335.9|91285.9|91332.8|91282.8|28
1638163060000|2021-11-29 05:17:40|91334.1|91284.1|91334.1|91284.1|91334.8|91284.8|91331.8|91281.8|31
1638163070000|2021-11-29 05:17:50|91334.2|91284.2|91333.3|91283.3|91334.4|91284.4|91333.1|91283.1|39
1638163080000|2021-11-29 05:18:00|91333.1|91283.1|91333.7|91283.7|91333.9|91283.9|91332.8|91282.8|22
1638163090000|2021-11-29 05:18:10|91333.3|91283.3|91333.2|91283.2|91334.5|91284.5|91333|91283|19
1638163100000|2021-11-29 05:18:20|91333.1|91283.1|91328.8|91278.8|91334.1|91284.1|91328.8|91278.8|28
1638163110000|2021-11-29 05:18:30|91331.6|91281.6|91330.9|91280.9|91331.6|91281.6|91328.2|91278.2|50
1638163120000|2021-11-29 05:18:40|91331.2|91281.2|91330.4|91280.4|91331.3|91281.3|91330.4|91280.4|32
1638163130000|2021-11-29 05:18:50|91330.5|91280.5|91324.1|91274.1|91330.7|91280.7|91324.1|91274.1|32
1638163140000|2021-11-29 05:19:00|91324.3|91274.3|91323.5|91273.5|91326.5|91276.5|91322.6|91272.6|47
1638163150000|2021-11-29 05:19:10|91323.1|91273.1|91323.6|91273.6|91326.4|91276.4|91323|91273|52
1638163160000|2021-11-29 05:19:20|91323.8|91273.8|91330.2|91280.2|91330.2|91280.2|91323.5|91273.5|37
1638163170000|2021-11-29 05:19:30|91330.1|91280.1|91331.5|91281.5|91332.6|91282.6|91328.3|91278.3|44
1638163180000|2021-11-29 05:19:40|91331.3|91281.3|91330.8|91280.8|91333.1|91283.1|91329.8|91279.8|18
1638163190000|2021-11-29 05:19:50|91331.3|91281.3|91330.5|91280.5|91331.3|91281.3|91327.9|91277.9|57
1638163200000|2021-11-29 05:20:00|91330.6|91280.6|91335.2|91285.2|91335.2|91285.2|91330.6|91280.6|25
1638163210000|2021-11-29 05:20:10|91335.6|91285.6|91335.4|91285.4|91336.2|91286.2|91332.4|91282.4|28
1638163220000|2021-11-29 05:20:20|91334.9|91284.9|91337.2|91287.2|91338.5|91288.5|91334.3|91284.3|25
1638163230000|2021-11-29 05:20:30|91337.6|91287.6|91339.4|91289.4|91339.4|91289.4|91337|91287|18
1638163240000|2021-11-29 05:20:40|91339.5|91289.5|91339.4|91289.4|91339.7|91289.7|91334|91284|48
1638163250000|2021-11-29 05:20:50|91339.5|91289.5|91335.2|91285.2|91340.8|91290.8|91335.1|91285.1|36
1638163260000|2021-11-29 05:21:00|91335|91285|91335.9|91285.9|91336|91286|91334.3|91284.3|33
1638163270000|2021-11-29 05:21:10|91335.8|91285.8|91328.2|91278.2|91338.6|91288.6|91327.7|91277.7|47
1638163280000|2021-11-29 05:21:20|91328.7|91278.7|91332|91282|91334.4|91284.4|91328.7|91278.7|31
1638163290000|2021-11-29 05:21:30|91332.3|91282.3|91329.9|91279.9|91333.4|91283.4|91329.2|91279.2|46
1638163300000|2021-11-29 05:21:40|91329.6|91279.6|91329.9|91279.9|91330.7|91280.7|91329.3|91279.3|30
1638163310000|2021-11-29 05:21:50|91330.1|91280.1|91331.8|91281.8|91336.6|91286.6|91329.5|91279.5|39
1638163320000|2021-11-29 05:22:00|91332.6|91282.6|91323.2|91273.2|91332.9|91282.9|91323.1|91273.1|52
1638163330000|2021-11-29 05:22:10|91323.4|91273.4|91321.2|91271.2|91324.3|91274.3|91320.3|91270.3|56
1638163340000|2021-11-29 05:22:20|91321.3|91271.3|91316.1|91266.1|91329.5|91272.9|91312.3|91257|45
1638163350000|2021-11-29 05:22:30|91315.2|91265.2|91316.1|91266.1|91319.5|91269.5|91314.3|91264.3|41
1638163360000|2021-11-29 05:22:40|91316.2|91266.2|91316.5|91266.5|91319.4|91269.4|91315.4|91265.4|23
1638163370000|2021-11-29 05:22:50|91316.2|91266.2|91318.6|91268.6|91319.6|91269.6|91316|91266|29
1638163380000|2021-11-29 05:23:00|91318.5|91268.5|91317.1|91267.1|91318.5|91268.5|91315.6|91265.6|31
1638163390000|2021-11-29 05:23:10|91317.4|91267.4|91317.1|91267.1|91318.6|91268.6|91317.1|91267.1|28
1638163400000|2021-11-29 05:23:20|91317|91267|91316.8|91266.8|91317.4|91267.4|91316.2|91266.2|18
1638163410000|2021-11-29 05:23:30|91316.9|91266.9|91315.9|91265.9|91316.9|91266.9|91314.5|91264.5|37
1638163420000|2021-11-29 05:23:40|91315.8|91265.8|91315.6|91265.6|91317.8|91267.8|91313.1|91263.1|35
1638163430000|2021-11-29 05:23:50|91315.7|91265.7|91314.8|91264.8|91316.9|91266.9|91313.8|91263.8|35
1638163440000|2021-11-29 05:24:00|91317.4|91267.4|91316.1|91266.1|91317.7|91267.7|91313.9|91263.9|35
1638163450000|2021-11-29 05:24:10|91316.6|91266.6|91321.3|91271.3|91321.7|91271.7|91316|91266|39
1638163460000|2021-11-29 05:24:20|91320.8|91270.8|91319.2|91269.2|91320.8|91270.8|91318.4|91268.4|29
1638163470000|2021-11-29 05:24:30|91319.4|91269.4|91318.3|91268.3|91319.5|91269.5|91317.9|91267.9|21
1638163480000|2021-11-29 05:24:40|91318.1|91268.1|91319.6|91269.6|91319.9|91269.9|91318|91268|42
1638163490000|2021-11-29 05:24:50|91319.4|91269.4|91319.1|91269.1|91319.9|91269.9|91318.8|91268.8|27
1638163500000|2021-11-29 05:25:00|91318.6|91268.6|91320.1|91270.1|91320.9|91270.9|91316.6|91266.6|44
1638163510000|2021-11-29 05:25:10|91321.8|91271.8|91327.7|91277.7|91329.7|91279.7|91321.8|91271.8|43
1638163520000|2021-11-29 05:25:20|91327.8|91277.8|91324.3|91274.3|91329|91279|91324.3|91274.3|39
1638163530000|2021-11-29 05:25:30|91324.2|91274.2|91323.3|91273.3|91324.4|91274.4|91322.8|91272.8|31
1638163540000|2021-11-29 05:25:40|91323.6|91273.6|91320.7|91270.7|91324.1|91274.1|91320.7|91270.7|32
1638163550000|2021-11-29 05:25:50|91320.5|91270.5|91318.8|91268.8|91320.5|91270.5|91314.9|91264.9|39
1638163560000|2021-11-29 05:26:00|91319|91269|91319.8|91269.8|91320.4|91270.4|91315.3|91265.3|40
1638163570000|2021-11-29 05:26:10|91319.7|91269.7|91321.4|91271.4|91321.4|91271.4|91317.1|91267.1|30
1638163580000|2021-11-29 05:26:20|91321.5|91271.5|91323.9|91273.9|91325.5|91275.5|91321.2|91271.2|47
1638163590000|2021-11-29 05:26:30|91323.8|91273.8|91322.9|91272.9|91324.6|91274.6|91322.9|91272.9|34
1638163600000|2021-11-29 05:26:40|91322.8|91272.8|91324.2|91274.2|91324.4|91274.4|91322.1|91272.1|42
1638163610000|2021-11-29 05:26:50|91321.5|91271.5|91325|91275|91325.8|91275.8|91321.1|91271.1|32
1638163620000|2021-11-29 05:27:00|91324.8|91274.8|91324.7|91274.7|91325.2|91275.2|91324.4|91274.4|25
1638163630000|2021-11-29 05:27:10|91325.3|91275.3|91320.8|91270.8|91325.4|91275.4|91320.5|91270.5|17
1638163640000|2021-11-29 05:27:20|91320.7|91270.7|91317.3|91267.3|91324.1|91274.1|91317.3|91267.3|42
1638163650000|2021-11-29 05:27:30|91317.4|91267.4|91318.2|91268.2|91318.3|91268.3|91317|91267|26
1638163660000|2021-11-29 05:27:40|91318.1|91268.1|91317.5|91267.5|91318.8|91268.8|91315.9|91265.9|26
1638163670000|2021-11-29 05:27:50|91317.7|91267.7|91317.1|91267.1|91317.8|91267.8|91315.4|91265.4|43
1638163680000|2021-11-29 05:28:00|91316.7|91266.7|91313.4|91263.4|91317.2|91267.2|91308.8|91258.8|42
1638163690000|2021-11-29 05:28:10|91313.7|91263.7|91316.3|91266.3|91316.9|91266.9|91313.1|91263.1|23
1638163700000|2021-11-29 05:28:20|91316.2|91266.2|91316.2|91266.2|91316.4|91266.4|91312.9|91262.9|24
1638163710000|2021-11-29 05:28:30|91316.3|91266.3|91310.9|91260.9|91317.1|91267.1|91310.9|91260.9|23
1638163720000|2021-11-29 05:28:40|91311.2|91261.2|91306.4|91256.4|91313.4|91263.4|91304.2|91254.2|51
1638163730000|2021-11-29 05:28:50|91306|91256|91307.9|91257.9|91312|91262|91306|91256|41
1638163740000|2021-11-29 05:29:00|91308|91258|91310.5|91260.5|91310.5|91260.5|91306.1|91256.1|37
1638163750000|2021-11-29 05:29:10|91310.6|91260.6|91310.5|91260.5|91322.5|91262.3|91308.2|91250.8|35
1638163760000|2021-11-29 05:29:20|91310.4|91260.4|91308.2|91258.2|91311.2|91261.2|91308|91258|32
1638163770000|2021-11-29 05:29:30|91311.2|91261.2|91305.3|91255.3|91311.4|91261.4|91305.1|91255.1|49
1638163780000|2021-11-29 05:29:40|91305.4|91255.4|91304.8|91254.8|91306.2|91256.2|91301.5|91251.5|27
1638163790000|2021-11-29 05:29:50|91304.7|91254.7|91301.1|91251.1|91304.9|91254.9|91301.1|91251.1|34
1638163800000|2021-11-29 05:30:00|91301.3|91251.3|91303.8|91253.8|91307.4|91257.4|91299.8|91249.8|45
1638163810000|2021-11-29 05:30:10|91304.4|91254.4|91303.9|91253.9|91306.2|91256.2|91303.7|91253.7|34
1638163820000|2021-11-29 05:30:20|91304.1|91254.1|91309.9|91259.9|91313.3|91263.3|91303.5|91253.5|48
1638163830000|2021-11-29 05:30:30|91309.8|91259.8|91309.9|91259.9|91310.2|91260.2|91305.8|91255.8|27
1638163840000|2021-11-29 05:30:40|91306.1|91256.1|91305.8|91255.8|91308.9|91258.9|91301|91251|44
1638163850000|2021-11-29 05:30:50|91301|91251|91307.9|91257.9|91307.9|91257.9|91301|91251|30
1638163860000|2021-11-29 05:31:00|91306.3|91256.3|91312.7|91262.7|91314.8|91264.8|91306.3|91256.3|52
1638163870000|2021-11-29 05:31:10|91312.5|91262.5|91314|91264|91314.1|91264.1|91311.6|91261.6|40
1638163880000|2021-11-29 05:31:20|91313.9|91263.9|91318.8|91268.8|91319.3|91269.3|91313.9|91263.9|34
1638163890000|2021-11-29 05:31:30|91315.4|91265.4|91317.1|91267.1|91318.4|91268.4|91315.4|91265.4|42
1638163900000|2021-11-29 05:31:40|91316.9|91266.9|91317|91267|91318.4|91268.4|91316.7|91266.7|34
1638163910000|2021-11-29 05:31:50|91316.8|91266.8|91316.5|91266.5|91322.8|91272.8|91315.9|91265.9|39
1638163920000|2021-11-29 05:32:00|91316.4|91266.4|91323|91273|91325.5|91275.5|91316.4|91266.4|45
1638163930000|2021-11-29 05:32:10|91323.1|91273.1|91325.6|91275.6|91329.8|91279.8|91323|91273|42
1638163940000|2021-11-29 05:32:20|91329.8|91279.8|91327|91277|91330.4|91280.4|91325.9|91275.9|38
1638163950000|2021-11-29 05:32:30|91326.9|91276.9|91327.8|91277.8|91328.7|91278.7|91326.9|91276.9|20
1638163960000|2021-11-29 05:32:40|91327.3|91277.3|91330|91280|91330.4|91280.4|91327.3|91277.3|17
1638163970000|2021-11-29 05:32:50|91330.1|91280.1|91330.7|91280.7|91332.8|91282.8|91326.3|91276.3|34
1638163980000|2021-11-29 05:33:00|91330.9|91280.9|91326.9|91276.9|91331|91281|91326.9|91276.9|29
1638163990000|2021-11-29 05:33:10|91326.6|91276.6|91329.8|91279.8|91330.5|91280.5|91326.6|91276.6|21
1638164000000|2021-11-29 05:33:20|91330|91280|91326.9|91276.9|91330|91280|91325.8|91275.8|22
1638164010000|2021-11-29 05:33:30|91326.6|91276.6|91334.2|91284.2|91334.3|91284.3|91326.6|91276.6|36
1638164020000|2021-11-29 05:33:40|91333.8|91283.8|91332.9|91282.9|91336.5|91286.5|91332.1|91282.1|39
1638164030000|2021-11-29 05:33:50|91333.1|91283.1|91330.7|91280.7|91335.1|91285.1|91329.2|91279.2|43
1638164040000|2021-11-29 05:34:00|91330.9|91280.9|91330.2|91280.2|91331.6|91281.6|91326.4|91276.4|39
1638164050000|2021-11-29 05:34:10|91330.6|91280.6|91330.3|91280.3|91332.3|91282.3|91330.2|91280.2|32
1638164060000|2021-11-29 05:34:20|91330.6|91280.6|91331.4|91281.4|91332.2|91282.2|91330.1|91280.1|25
1638164070000|2021-11-29 05:34:30|91335.4|91285.4|91330.7|91280.7|91337|91287|91328.8|91278.8|31
1638164080000|2021-11-29 05:34:40|91330.9|91280.9|91331|91281|91333.3|91283.3|91330|91280|25
1638164090000|2021-11-29 05:34:50|91330.8|91280.8|91333.8|91283.8|91333.9|91283.9|91329.5|91279.5|24
1638164100000|2021-11-29 05:35:00|91333.5|91283.5|91333.9|91283.9|91335|91285|91333.5|91283.5|28
1638164110000|2021-11-29 05:35:10|91333.8|91283.8|91332.6|91282.6|91333.8|91283.8|91330.4|91280.4|35
1638164120000|2021-11-29 05:35:20|91333|91283|91331.7|91281.7|91337.8|91287.8|91331.3|91281.3|27
1638164130000|2021-11-29 05:35:30|91331.8|91281.8|91334.3|91284.3|91335.7|91285.7|91331.7|91281.7|31
1638164140000|2021-11-29 05:35:40|91333.6|91283.6|91338.3|91288.3|91339.4|91289.4|91333.5|91283.5|20
1638164150000|2021-11-29 05:35:50|91338.5|91288.5|91339.6|91289.6|91339.7|91289.7|91336.6|91286.6|36
1638164160000|2021-11-29 05:36:00|91339.1|91289.1|91336.3|91286.3|91339.7|91289.7|91336.1|91286.1|43
1638164170000|2021-11-29 05:36:10|91336.6|91286.6|91333.2|91283.2|91336.9|91286.9|91332.5|91282.5|37
1638164180000|2021-11-29 05:36:20|91333.3|91283.3|91334.9|91284.9|91335|91285|91333.3|91283.3|26
1638164190000|2021-11-29 05:36:30|91334.7|91284.7|91332|91282|91335.1|91285.1|91331.2|91281.2|31
1638164200000|2021-11-29 05:36:40|91332.2|91282.2|91332.9|91282.9|91334.3|91284.3|91331.1|91281.1|31
1638164210000|2021-11-29 05:36:50|91333.4|91283.4|91327.7|91277.7|91333.4|91283.4|91326.8|91276.8|33
1638164220000|2021-11-29 05:37:00|91326.8|91276.8|91334.1|91284.1|91334.3|91284.3|91326|91276|32
1638164230000|2021-11-29 05:37:10|91334.3|91284.3|91334.1|91284.1|91335.2|91285.2|91331.3|91281.3|36
1638164240000|2021-11-29 05:37:20|91333.5|91283.5|91327.2|91277.2|91333.5|91283.5|91326.5|91276.5|33
1638164250000|2021-11-29 05:37:30|91326.4|91276.4|91329.6|91279.6|91330.3|91280.3|91326.4|91276.4|31
1638164260000|2021-11-29 05:37:40|91329.3|91279.3|91330|91280|91330.7|91280.7|91327.9|91277.9|27
1638164270000|2021-11-29 05:37:50|91329.9|91279.9|91318.4|91268.4|91330.5|91280.5|91313.4|91252|31
1638164280000|2021-11-29 05:38:00|91318|91268|91322.8|91272.8|91323.3|91273.3|91317.8|91267.8|35
1638164290000|2021-11-29 05:38:10|91321.4|91271.4|91322.4|91272.4|91323.3|91273.3|91319.9|91269.9|31
1638164300000|2021-11-29 05:38:20|91323.1|91273.1|91322.8|91272.8|91324|91274|91320.6|91270.6|22
1638164310000|2021-11-29 05:38:30|91324.1|91274.1|91323.3|91273.3|91324.1|91274.1|91320.6|91270.6|30
1638164320000|2021-11-29 05:38:40|91323.2|91273.2|91316.4|91266.4|91323.8|91273.8|91315.5|91265.5|29
1638164330000|2021-11-29 05:38:50|91316.1|91266.1|91315.4|91265.4|91317.8|91267.8|91314.5|91264.5|24
1638164340000|2021-11-29 05:39:00|91314.9|91264.9|91318.8|91268.8|91318.8|91268.8|91314.7|91264.7|36
1638164350000|2021-11-29 05:39:10|91318.7|91268.7|91320.5|91270.5|91321.6|91271.6|91317|91267|50
1638164360000|2021-11-29 05:39:20|91320.4|91270.4|91320.6|91270.6|91321.1|91271.1|91319.8|91269.8|28
1638164370000|2021-11-29 05:39:30|91321.3|91271.3|91319.8|91269.8|91321.3|91271.3|91318.8|91268.8|29
1638164380000|2021-11-29 05:39:40|91322.6|91272.6|91319|91269|91323|91273|91317.8|91267.8|40
1638164390000|2021-11-29 05:39:50|91319.1|91269.1|91317.1|91267.1|91320.5|91270.5|91316.4|91266.4|42
1638164400000|2021-11-29 05:40:00|91316.5|91266.5|91309.5|91259.5|91319|91269|91308.3|91258.3|57
1638164410000|2021-11-29 05:40:10|91309.3|91259.3|91309.1|91259.1|91311.3|91261.3|91309.1|91259.1|35
1638164420000|2021-11-29 05:40:20|91309.3|91259.3|91308.9|91258.9|91310.9|91260.9|91308.5|91258.5|32
1638164430000|2021-11-29 05:40:30|91308.7|91258.7|91306.5|91256.5|91311.8|91261.8|91306.5|91256.5|33
1638164440000|2021-11-29 05:40:40|91307|91257|91304.1|91254.1|91307.9|91257.9|91301.1|91251.1|44
1638164450000|2021-11-29 05:40:50|91303.8|91253.8|91307.2|91257.2|91307.2|91257.2|91302|91252|42
1638164460000|2021-11-29 05:41:00|91303.9|91253.9|91306.7|91256.7|91307.5|91257.5|91303.9|91253.9|22
1638164470000|2021-11-29 05:41:10|91306.4|91256.4|91306.3|91256.3|91308.3|91258.3|91305.5|91255.5|16
1638164480000|2021-11-29 05:41:20|91305.9|91255.9|91306.6|91256.6|91307.5|91257.5|91305.6|91255.6|17
1638164490000|2021-11-29 05:41:30|91306.7|91256.7|91309.2|91259.2|91311.1|91261.1|91306.7|91256.7|30
1638164500000|2021-11-29 05:41:40|91309.7|91259.7|91310.7|91260.7|91310.9|91260.9|91305.9|91255.9|25
1638164510000|2021-11-29 05:41:50|91310.5|91260.5|91306.9|91256.9|91311.2|91261.2|91306.9|91256.9|23
1638164520000|2021-11-29 05:42:00|91306.8|91256.8|91301.7|91251.7|91306.8|91256.8|91301.2|91251.2|36
1638164530000|2021-11-29 05:42:10|91303.4|91253.4|91302.9|91252.9|91303.5|91253.5|91300.9|91250.9|35
1638164540000|2021-11-29 05:42:20|91302.7|91252.7|91299|91249|91305.3|91255.3|91297.2|91247.2|41
1638164550000|2021-11-29 05:42:30|91299.1|91249.1|91298.1|91248.1|91300.6|91250.6|91297.3|91247.3|38
1638164560000|2021-11-29 05:42:40|91298.4|91248.4|91299.3|91249.3|91299.7|91249.7|91296.7|91246.7|27
1638164570000|2021-11-29 05:42:50|91298.7|91248.7|91300|91250|91301.8|91251.8|91297|91247|29
1638164580000|2021-11-29 05:43:00|91297.6|91247.6|91299.9|91249.9|91302.9|91252.9|91297.6|91247.6|33
1638164590000|2021-11-29 05:43:10|91299.7|91249.7|91299.2|91249.2|91300.5|91250.5|91298.8|91248.8|34
1638164600000|2021-11-29 05:43:20|91299.1|91249.1|91299.8|91249.8|91301.8|91251.8|91297.8|91247.8|36
1638164610000|2021-11-29 05:43:30|91300|91250|91300.6|91250.6|91301.7|91251.7|91300|91250|21
1638164620000|2021-11-29 05:43:40|91300.7|91250.7|91302.3|91252.3|91303.3|91253.3|91300.2|91250.2|17
1638164630000|2021-11-29 05:43:50|91302.5|91252.5|91300.6|91250.6|91302.9|91252.9|91300.6|91250.6|23
1638164640000|2021-11-29 05:44:00|91301.3|91251.3|91301.9|91251.9|91303.4|91253.4|91300.4|91250.4|31
1638164650000|2021-11-29 05:44:10|91301.6|91251.6|91297.5|91247.5|91301.7|91251.7|91297|91247|36
1638164660000|2021-11-29 05:44:20|91297.8|91247.8|91295.4|91245.4|91297.8|91247.8|91291.5|91241.5|35
1638164670000|2021-11-29 05:44:30|91295.5|91245.5|91296.7|91246.7|91296.7|91246.7|91292.8|91242.8|40
1638164680000|2021-11-29 05:44:40|91296.6|91246.6|91301.1|91251.1|91303.4|91253.4|91294.4|91244.4|49
1638164690000|2021-11-29 05:44:50|91301|91251|91307.1|91257.1|91307.1|91257.1|91300|91250|35
1638164700000|2021-11-29 05:45:00|91306.6|91256.6|91303.9|91253.9|91307.2|91257.2|91303|91253|30
1638164710000|2021-11-29 05:45:10|91303.6|91253.6|91297|91247|91303.6|91253.6|91296|91246|49
1638164720000|2021-11-29 05:45:20|91297.2|91247.2|91299.2|91249.2|91299.6|91249.6|91296.9|91246.9|42
1638164730000|2021-11-29 05:45:30|91298.9|91248.9|91298.9|91248.9|91299.8|91249.8|91296.3|91246.3|40
1638164740000|2021-11-29 05:45:40|91298.8|91248.8|91300.2|91250.2|91300.2|91250.2|91296.7|91246.7|41
1638164750000|2021-11-29 05:45:50|91300.3|91250.3|91299.2|91249.2|91300.4|91250.4|91296.5|91246.5|33
1638164760000|2021-11-29 05:46:00|91297.4|91247.4|91292.5|91242.5|91299.4|91249.4|91291.6|91241.6|48
1638164770000|2021-11-29 05:46:10|91290.9|91240.9|91293.6|91243.6|91294.2|91244.2|91290.9|91240.9|38
1638164780000|2021-11-29 05:46:20|91293.7|91243.7|91285.9|91235.9|91293.8|91243.8|91283.7|91233.7|46
1638164790000|2021-11-29 05:46:30|91289.1|91239.1|91286.4|91236.4|91289.4|91239.4|91285.2|91235.2|36
1638164800000|2021-11-29 05:46:40|91286.3|91236.3|91287.1|91237.1|91288.5|91238.5|91286.3|91236.3|27
1638164810000|2021-11-29 05:46:50|91287.2|91237.2|91287.6|91237.6|91288.3|91238.3|91286.5|91236.5|28
1638164820000|2021-11-29 05:47:00|91287.5|91237.5|91288.2|91238.2|91288.9|91238.9|91286.5|91236.5|36
1638164830000|2021-11-29 05:47:10|91288.9|91238.9|91291.1|91241.1|91293.8|91243.8|91288.8|91238.8|33
1638164840000|2021-11-29 05:47:20|91291.6|91241.6|91287.3|91237.3|91291.8|91241.8|91286.5|91236.5|37
1638164850000|2021-11-29 05:47:30|91287.4|91237.4|91286.4|91236.4|91287.4|91237.4|91286.4|91236.4|20
1638164860000|2021-11-29 05:47:40|91286.5|91236.5|91290.2|91240.2|91290.8|91240.8|91285.4|91235.4|30
1638164870000|2021-11-29 05:47:50|91290.8|91240.8|91292.3|91242.3|91292.3|91242.3|91290|91240|32
1638164880000|2021-11-29 05:48:00|91291.6|91241.6|91290.2|91240.2|91291.9|91241.9|91289.2|91239.2|40
1638164890000|2021-11-29 05:48:10|91290.4|91240.4|91293|91243|91295.1|91245.1|91286.2|91236.2|30
1638164900000|2021-11-29 05:48:20|91293.1|91243.1|91292|91242|91294.8|91244.8|91290.5|91240.5|56
1638164910000|2021-11-29 05:48:30|91292.5|91242.5|91294.1|91244.1|91294.6|91244.6|91292.2|91242.2|35
1638164920000|2021-11-29 05:48:40|91294.2|91244.2|91293|91243|91294.3|91244.3|91291.6|91241.6|29
1638164930000|2021-11-29 05:48:50|91293.3|91243.3|91286.4|91236.4|91297.1|91247.1|91286|91236|37
1638164940000|2021-11-29 05:49:00|91287|91237|91287.8|91237.8|91289.5|91239.5|91284.8|91234.8|38
1638164950000|2021-11-29 05:49:10|91288.1|91238.1|91288.5|91238.5|91292.5|91242.5|91286.8|91236.8|48
1638164960000|2021-11-29 05:49:20|91289|91239|91292.8|91242.8|91292.8|91242.8|91288.4|91238.4|36
1638164970000|2021-11-29 05:49:30|91292.9|91242.9|91291.1|91241.1|91292.9|91242.9|91289.2|91239.2|32
1638164980000|2021-11-29 05:49:40|91290.7|91240.7|91294.5|91244.5|91295.7|91245.7|91289.9|91239.9|24
1638164990000|2021-11-29 05:49:50|91294|91244|91286.9|91236.9|91295.5|91245.5|91285.1|91235.1|31
1638165000000|2021-11-29 05:50:00|91284.2|91234.2|91289.7|91239.7|91290.5|91240.5|91284.2|91234.2|34
1638165010000|2021-11-29 05:50:10|91289.6|91239.6|91286.7|91236.7|91289.6|91239.6|91286.6|91236.6|36
1638165020000|2021-11-29 05:50:20|91286.6|91236.6|91290.6|91240.6|91290.7|91240.7|91286.6|91236.6|24
1638165030000|2021-11-29 05:50:30|91290.4|91240.4|91292.5|91242.5|91294.9|91244.9|91290.4|91240.4|30
1638165040000|2021-11-29 05:50:40|91291.6|91241.6|91295.5|91245.5|91297.7|91247.7|91291.6|91241.6|35
1638165050000|2021-11-29 05:50:50|91294.7|91244.7|91296.6|91246.6|91296.8|91246.8|91294.7|91244.7|31
1638165060000|2021-11-29 05:51:00|91296.8|91246.8|91295.9|91245.9|91296.8|91246.8|91295.3|91245.3|28
1638165070000|2021-11-29 05:51:10|91295.8|91245.8|91296.1|91246.1|91297.9|91247.9|91295.3|91245.3|33
1638165080000|2021-11-29 05:51:20|91296.2|91246.2|91293.8|91243.8|91296.9|91246.9|91293.8|91243.8|38
1638165090000|2021-11-29 05:51:30|91293.3|91243.3|91293.9|91243.9|91296.3|91246.3|91291.8|91241.8|55
1638165100000|2021-11-29 05:51:40|91293.7|91243.7|91291.2|91241.2|91295.9|91245.9|91289.2|91239.2|52
1638165110000|2021-11-29 05:51:50|91291.3|91241.3|91292.2|91242.2|91294.8|91244.8|91289.5|91239.5|46
1638165120000|2021-11-29 05:52:00|91294.7|91244.7|91294.4|91244.4|91295.6|91245.6|91292.6|91242.6|29
1638165130000|2021-11-29 05:52:10|91294.3|91244.3|91292|91242|91294.4|91244.4|91292|91242|31
1638165140000|2021-11-29 05:52:20|91292.1|91242.1|91290.3|91240.3|91293.3|91243.3|91290.1|91240.1|37
1638165150000|2021-11-29 05:52:30|91290|91240|91288.3|91238.3|91291.5|91241.5|91287.1|91237.1|41
1638165160000|2021-11-29 05:52:40|91289|91239|91291.1|91241.1|91291.4|91241.4|91287.9|91237.9|25
1638165170000|2021-11-29 05:52:50|91291.2|91241.2|91292.7|91242.7|91292.7|91242.7|91288.2|91238.2|34
1638165180000|2021-11-29 05:53:00|91293.3|91243.3|91295.8|91245.8|91296.6|91246.6|91290.2|91240.2|53
1638165190000|2021-11-29 05:53:10|91296.1|91246.1|91296.6|91246.6|91298|91248|91294.5|91244.5|34
1638165200000|2021-11-29 05:53:20|91296.8|91246.8|91295.3|91245.3|91297.6|91247.6|91294.3|91244.3|34
1638165210000|2021-11-29 05:53:30|91295|91245|91298.3|91248.3|91298.5|91248.5|91294.9|91244.9|42
1638165220000|2021-11-29 05:53:40|91298|91248|91295.9|91245.9|91299.1|91249.1|91295.8|91245.8|37
1638165230000|2021-11-29 05:53:50|91299|91249|91297.1|91247.1|91299.1|91249.1|91295|91245|37
1638165240000|2021-11-29 05:54:00|91294|91244|91295.2|91245.2|91297.8|91247.8|91294|91244|42
1638165250000|2021-11-29 05:54:10|91295|91245|91296.2|91246.2|91296.2|91246.2|91294.8|91244.8|27
1638165260000|2021-11-29 05:54:20|91296.1|91246.1|91300|91250|91300|91250|91295.2|91245.2|33
1638165270000|2021-11-29 05:54:30|91299.8|91249.8|91300.3|91250.3|91301.2|91251.2|91298.9|91248.9|28
1638165280000|2021-11-29 05:54:40|91300.2|91250.2|91300.4|91250.4|91301.8|91251.8|91297.6|91247.6|42
1638165290000|2021-11-29 05:54:50|91298.8|91248.8|91299.9|91249.9|91300.7|91250.7|91298.3|91248.3|28
1638165300000|2021-11-29 05:55:00|91302.6|91252.6|91302.1|91252.1|91303|91253|91301.6|91251.6|37
1638165310000|2021-11-29 05:55:10|91302.3|91252.3|91298.1|91248.1|91302.5|91252.5|91297.4|91247.4|23
1638165320000|2021-11-29 05:55:20|91298.2|91248.2|91305.6|91255.6|91305.6|91255.6|91296.9|91246.9|41
1638165330000|2021-11-29 05:55:30|91305.2|91255.2|91304.4|91254.4|91306.3|91256.3|91301.8|91251.8|30
1638165340000|2021-11-29 05:55:40|91305.2|91255.2|91299.5|91249.5|91305.5|91255.5|91299|91249|37
1638165350000|2021-11-29 05:55:50|91299.4|91249.4|91305.4|91255.4|91306.9|91256.9|91299.4|91249.4|34
1638165360000|2021-11-29 05:56:00|91304.5|91254.5|91306.7|91256.7|91309|91259|91304.5|91254.5|30
1638165370000|2021-11-29 05:56:10|91306.6|91256.6|91308|91258|91309.3|91259.3|91305|91255|27
1638165380000|2021-11-29 05:56:20|91308.1|91258.1|91308.1|91258.1|91312|91262|91305|91255|45
1638165390000|2021-11-29 05:56:30|91309.2|91259.2|91310.6|91260.6|91311.9|91261.9|91307.6|91257.6|37
1638165400000|2021-11-29 05:56:40|91311.2|91261.2|91309.6|91259.6|91311.9|91261.9|91307|91257|25
1638165410000|2021-11-29 05:56:50|91309.4|91259.4|91311.5|91261.5|91311.5|91261.5|91307|91257|24
1638165420000|2021-11-29 05:57:00|91311.4|91261.4|91317.9|91267.9|91318.5|91268.5|91310.7|91260.7|48
1638165430000|2021-11-29 05:57:10|91317.6|91267.6|91320.5|91270.5|91322.4|91272.4|91317.4|91267.4|46
1638165440000|2021-11-29 05:57:20|91320.7|91270.7|91319.4|91269.4|91323.8|91273.8|91318.5|91268.5|42
1638165450000|2021-11-29 05:57:30|91319.9|91269.9|91318.9|91268.9|91320.7|91270.7|91318.2|91268.2|37
1638165460000|2021-11-29 05:57:40|91319.2|91269.2|91316.5|91266.5|91321.4|91271.4|91316.3|91266.3|40
1638165470000|2021-11-29 05:57:50|91316.7|91266.7|91317.5|91267.5|91330.8|91269.3|91316.2|91254.4|40
1638165480000|2021-11-29 05:58:00|91317.4|91267.4|91322.4|91272.4|91322.4|91272.4|91317.2|91267.2|32
1638165490000|2021-11-29 05:58:10|91321.9|91271.9|91330|91280|91330.8|91280.8|91321.9|91271.9|45
1638165500000|2021-11-29 05:58:20|91345.9|91262.9|91329.4|91279.4|91345.9|91279.7|91328.1|91262.5|27
1638165510000|2021-11-29 05:58:30|91329|91279|91332.1|91282.1|91333.5|91283.5|91328.5|91278.5|50
1638165520000|2021-11-29 05:58:40|91332.2|91282.2|91334.9|91284.9|91334.9|91284.9|91330.1|91280.1|39
1638165530000|2021-11-29 05:58:50|91332.5|91282.5|91337.7|91287.7|91338.1|91288.1|91331.3|91281.3|37
1638165540000|2021-11-29 05:59:00|91337.5|91287.5|91336.2|91286.2|91338|91288|91334.3|91284.3|42
1638165550000|2021-11-29 05:59:10|91335.9|91285.9|91337.3|91287.3|91338.6|91288.6|91335.3|91285.3|42
1638165560000|2021-11-29 05:59:20|91337.4|91287.4|91337.3|91287.3|91347.7|91288.4|91335.6|91274.1|42
1638165570000|2021-11-29 05:59:30|91337.2|91287.2|91332|91282|91337.4|91287.4|91331.4|91281.4|49
1638165580000|2021-11-29 05:59:40|91331.4|91281.4|91331.3|91281.3|91341.3|91284.7|91331.2|91271.3|48
1638165590000|2021-11-29 05:59:50|91331.2|91281.2|91328.1|91278.1|91331.3|91281.3|91327.8|91277.8|39
1638165600000|2021-11-29 06:00:00|91327.9|91277.9|91323.9|91273.9|91332.7|91279.3|91320.9|91261.9|63
1638165610000|2021-11-29 06:00:10|91324.4|91274.4|91324.6|91274.6|91326.3|91276.3|91322.6|91272.6|54
1638165620000|2021-11-29 06:00:20|91324.4|91274.4|91318.5|91268.5|91326|91276|91315.9|91265.9|53
1638165630000|2021-11-29 06:00:30|91318.4|91268.4|91320.9|91270.9|91328.8|91271.9|91317.8|91257.4|51
1638165640000|2021-11-29 06:00:40|91321.2|91271.2|91318.5|91268.5|91321.6|91271.6|91318.4|91268.4|26
1638165650000|2021-11-29 06:00:50|91318|91268|91315.6|91265.6|91318|91268|91315.1|91265.1|37
1638165660000|2021-11-29 06:01:00|91315.1|91265.1|91319.9|91269.9|91320.1|91270.1|91314.8|91264.8|39
1638165670000|2021-11-29 06:01:10|91319.3|91269.3|91322.5|91272.5|91322.7|91272.7|91317|91267|46
1638165680000|2021-11-29 06:01:20|91323.3|91273.3|91316.5|91266.5|91323.5|91273.5|91314.9|91264.9|63
1638165690000|2021-11-29 06:01:30|91315.9|91265.9|91314.8|91264.8|91316.2|91266.2|91312|91262|46
1638165700000|2021-11-29 06:01:40|91315.1|91265.1|91311.3|91261.3|91316.9|91266.9|91311.3|91261.3|55
1638165710000|2021-11-29 06:01:50|91310.8|91260.8|91315.7|91265.7|91316|91266|91310.7|91260.7|57
1638165720000|2021-11-29 06:02:00|91317.1|91267.1|91321.9|91271.9|91321.9|91271.9|91315.8|91265.8|69
1638165730000|2021-11-29 06:02:10|91321|91271|91313.4|91263.4|91321|91271|91312.2|91262.2|55
1638165740000|2021-11-29 06:02:20|91314.2|91264.2|91313.8|91263.8|91314.8|91264.8|91312.7|91262.7|43
1638165750000|2021-11-29 06:02:30|91313.6|91263.6|91312|91262|91313.8|91263.8|91311.1|91261.1|52
1638165760000|2021-11-29 06:02:40|91311.6|91261.6|91313.3|91263.3|91313.5|91263.5|91310|91260|55
1638165770000|2021-11-29 06:02:50|91313.2|91263.2|91314.2|91264.2|91315.1|91265.1|91312.8|91262.8|36
1638165780000|2021-11-29 06:03:00|91314|91264|91299.3|91249.3|91318.1|91268.1|91298.5|91248.5|49
1638165790000|2021-11-29 06:03:10|91300.4|91250.4|91300.5|91250.5|91302|91252|91299.3|91249.3|50
1638165800000|2021-11-29 06:03:20|91300.4|91250.4|91301.1|91251.1|91302|91252|91299.4|91249.4|53
1638165810000|2021-11-29 06:03:30|91300.7|91250.7|91296.6|91246.6|91300.7|91250.7|91295.8|91245.8|40
1638165820000|2021-11-29 06:03:40|91296.3|91246.3|91297.4|91247.4|91299.2|91249.2|91296.1|91246.1|53
1638165830000|2021-11-29 06:03:50|91297.3|91247.3|91297.5|91247.5|91299.5|91249.5|91297|91247|48
1638165840000|2021-11-29 06:04:00|91297.3|91247.3|91298.6|91248.6|91298.7|91248.7|91292.6|91242.6|66
1638165850000|2021-11-29 06:04:10|91298.7|91248.7|91301.7|91251.7|91302.7|91252.7|91298.5|91248.5|41
1638165860000|2021-11-29 06:04:20|91301.5|91251.5|91301.7|91251.7|91304|91254|91300.6|91250.6|47
1638165870000|2021-11-29 06:04:30|91302|91252|91302.6|91252.6|91303.2|91253.2|91301.1|91251.1|27
1638165880000|2021-11-29 06:04:40|91302.5|91252.5|91300.2|91250.2|91302.9|91252.9|91298.9|91248.9|39
1638165890000|2021-11-29 06:04:50|91300.6|91250.6|91294.4|91244.4|91302.6|91252.6|91292|91242|63
1638165900000|2021-11-29 06:05:00|91294.1|91244.1|91299.4|91249.4|91300.2|91250.2|91294.1|91244.1|50
1638165910000|2021-11-29 06:05:10|91299.5|91249.5|91298.7|91248.7|91301.2|91251.2|91296.9|91246.9|39
1638165920000|2021-11-29 06:05:20|91298.8|91248.8|91299.8|91249.8|91300.3|91250.3|91295.4|91245.4|37
1638165930000|2021-11-29 06:05:30|91300.1|91250.1|91302.6|91252.6|91304.7|91254.7|91299.8|91249.8|49
1638165940000|2021-11-29 06:05:40|91302.7|91252.7|91302.8|91252.8|91305.6|91255.6|91302|91252|45
1638165950000|2021-11-29 06:05:50|91302.7|91252.7|91302.6|91252.6|91303.7|91253.7|91302.4|91252.4|34
1638165960000|2021-11-29 06:06:00|91302.5|91252.5|91302|91252|91302.7|91252.7|91301.3|91251.3|26
1638165970000|2021-11-29 06:06:10|91302.5|91252.5|91301.5|91251.5|91302.6|91252.6|91298.7|91248.7|37
1638165980000|2021-11-29 06:06:20|91301.6|91251.6|91298.7|91248.7|91301.6|91251.6|91296.6|91246.6|55
1638165990000|2021-11-29 06:06:30|91298.6|91248.6|91297.3|91247.3|91300.1|91250.1|91296.5|91246.5|55
1638166000000|2021-11-29 06:06:40|91297.8|91247.8|91289.5|91239.5|91297.8|91247.8|91287.2|91237.2|52
1638166010000|2021-11-29 06:06:50|91289.8|91239.8|91296.2|91246.2|91296.9|91246.9|91289.5|91239.5|56
1638166020000|2021-11-29 06:07:00|91296.4|91246.4|91304.9|91254.9|91305.4|91255.4|91295.4|91245.4|56
1638166030000|2021-11-29 06:07:10|91304.1|91254.1|91300.2|91250.2|91306.7|91256.7|91299.8|91249.8|62
1638166040000|2021-11-29 06:07:20|91301.2|91251.2|91290.6|91240.6|91302.6|91252.6|91287.7|91237.7|69
1638166050000|2021-11-29 06:07:30|91290.8|91240.8|91295.6|91245.6|91306.2|91245.8|91289|91232.8|66
1638166060000|2021-11-29 06:07:40|91294.8|91244.8|91288.9|91238.9|91296.7|91246.7|91288.8|91238.8|42
1638166070000|2021-11-29 06:07:50|91289.5|91239.5|91292.1|91242.1|91293.3|91243.3|91288.1|91238.1|56
1638166080000|2021-11-29 06:08:00|91291.9|91241.9|91292.9|91242.9|91294.8|91244.8|91290.7|91240.7|30
1638166090000|2021-11-29 06:08:10|91293.6|91243.6|91296.4|91246.4|91298.5|91248.5|91292.2|91242.2|49
1638166100000|2021-11-29 06:08:20|91296.1|91246.1|91291.1|91241.1|91298.1|91248.1|91291.1|91241.1|40
1638166110000|2021-11-29 06:08:30|91291.6|91241.6|91293|91243|91295.6|91245.6|91288.8|91238.8|62
1638166120000|2021-11-29 06:08:40|91292.7|91242.7|91294.2|91244.2|91294.9|91244.9|91291.6|91241.6|48
1638166130000|2021-11-29 06:08:50|91294.3|91244.3|91294.5|91244.5|91295.5|91245.5|91291.6|91241.6|46
1638166140000|2021-11-29 06:09:00|91294.6|91244.6|91296.1|91246.1|91307.4|91248.1|91294.6|91234.7|48
1638166150000|2021-11-29 06:09:10|91296.2|91246.2|91297.3|91247.3|91298.3|91248.3|91296|91246|41
1638166160000|2021-11-29 06:09:20|91297.1|91247.1|91296|91246|91297.7|91247.7|91295.6|91245.6|37
1638166170000|2021-11-29 06:09:30|91296.3|91246.3|91293.9|91243.9|91296.3|91246.3|91291.3|91241.3|37
1638166180000|2021-11-29 06:09:40|91295.2|91245.2|91292.6|91242.6|91295.5|91245.5|91292.2|91242.2|32
1638166190000|2021-11-29 06:09:50|91293.4|91243.4|91288.9|91238.9|91293.4|91243.4|91287.1|91237.1|47
1638166200000|2021-11-29 06:10:00|91289|91239|91291.9|91241.9|91293.3|91243.3|91287.7|91237.7|46
1638166210000|2021-11-29 06:10:10|91291.6|91241.6|91291.6|91241.6|91291.9|91241.9|91290.5|91240.5|36
1638166220000|2021-11-29 06:10:20|91291.4|91241.4|91290.5|91240.5|91291.5|91241.5|91290.2|91240.2|41
1638166230000|2021-11-29 06:10:30|91290.8|91240.8|91294.8|91244.8|91295.6|91245.6|91287.7|91237.7|63
1638166240000|2021-11-29 06:10:40|91294.9|91244.9|91296|91246|91310.1|91248.9|91292.5|91234.7|40
1638166250000|2021-11-29 06:10:50|91296.2|91246.2|91296|91246|91298.1|91248.1|91295.7|91245.7|30
1638166260000|2021-11-29 06:11:00|91295.9|91245.9|91307.5|91257.5|91310.7|91260.7|91295.3|91245.3|49
1638166270000|2021-11-29 06:11:10|91308.2|91258.2|91308.1|91258.1|91309|91259|91305.3|91255.3|60
1638166280000|2021-11-29 06:11:20|91308.4|91258.4|91308.8|91258.8|91312.5|91262.5|91306.9|91256.9|42
1638166290000|2021-11-29 06:11:30|91308.5|91258.5|91304.3|91254.3|91308.5|91258.5|91303.3|91253.3|54
1638166300000|2021-11-29 06:11:40|91304.6|91254.6|91303.4|91253.4|91305|91255|91302.3|91252.3|44
1638166310000|2021-11-29 06:11:50|91303.3|91253.3|91300.8|91250.8|91304.4|91254.4|91299.2|91249.2|65
1638166320000|2021-11-29 06:12:00|91300.5|91250.5|91300.9|91250.9|91300.9|91250.9|91295.5|91245.5|53
1638166330000|2021-11-29 06:12:10|91301.4|91251.4|91310.2|91260.2|91311.5|91261.5|91301.4|91251.4|68
1638166340000|2021-11-29 06:12:20|91311.3|91261.3|91319.1|91269.1|91320.8|91270.8|91309.5|91259.5|69
1638166350000|2021-11-29 06:12:30|91319.7|91269.7|91318.3|91268.3|91321.3|91271.3|91318|91268|57
1638166360000|2021-11-29 06:12:40|91318|91268|91318.8|91268.8|91320|91270|91315.8|91265.8|57
1638166370000|2021-11-29 06:12:50|91318.5|91268.5|91316.9|91266.9|91318.9|91268.9|91316.4|91266.4|50
1638166380000|2021-11-29 06:13:00|91316.6|91266.6|91315.6|91265.6|91318.7|91268.7|91315.2|91265.2|59
1638166390000|2021-11-29 06:13:10|91315.5|91265.5|91316|91266|91316.3|91266.3|91314.5|91264.5|35
1638166400000|2021-11-29 06:13:20|91316.1|91266.1|91318.1|91268.1|91318.1|91268.1|91315.2|91265.2|41
1638166410000|2021-11-29 06:13:30|91317.8|91267.8|91314.6|91264.6|91320.4|91270.4|91313.5|91263.5|49
1638166420000|2021-11-29 06:13:40|91314.5|91264.5|91320.4|91270.4|91321.1|91271.1|91312.7|91262.7|61
1638166430000|2021-11-29 06:13:50|91320.5|91270.5|91320.1|91270.1|91321|91271|91319.1|91269.1|44
1638166440000|2021-11-29 06:14:00|91320.2|91270.2|91322|91272|91322.4|91272.4|91319.2|91269.2|47
1638166450000|2021-11-29 06:14:10|91322.1|91272.1|91320.8|91270.8|91327.4|91277.4|91318.6|91268.6|43
1638166460000|2021-11-29 06:14:20|91321.3|91271.3|91327.2|91277.2|91328.5|91278.5|91320.8|91270.8|39
1638166470000|2021-11-29 06:14:30|91328.1|91278.1|91320.3|91270.3|91328.1|91278.1|91318.2|91268.2|48
1638166480000|2021-11-29 06:14:40|91320|91270|91317.5|91267.5|91320.6|91270.6|91315.8|91265.8|48
1638166490000|2021-11-29 06:14:50|91317|91267|91315.8|91265.8|91318.4|91268.4|91315.4|91265.4|47
1638166500000|2021-11-29 06:15:00|91315.9|91265.9|91319.7|91269.7|91319.7|91269.7|91312.2|91262.2|39
1638166510000|2021-11-29 06:15:10|91319.2|91269.2|91320.5|91270.5|91320.6|91270.6|91317|91267|28
1638166520000|2021-11-29 06:15:20|91320.8|91270.8|91320.4|91270.4|91323|91273|91319.7|91269.7|35
1638166530000|2021-11-29 06:15:30|91320|91270|91318.2|91268.2|91320.2|91270.2|91312.8|91262.8|45
1638166540000|2021-11-29 06:15:40|91318.3|91268.3|91314.8|91264.8|91319.1|91269.1|91313.2|91263.2|55
1638166550000|2021-11-29 06:15:50|91314.6|91264.6|91313.6|91263.6|91317|91267|91313.6|91263.6|47
1638166560000|2021-11-29 06:16:00|91313.7|91263.7|91320|91270|91320.5|91270.5|91313.7|91263.7|35
1638166570000|2021-11-29 06:16:10|91319.7|91269.7|91313.6|91263.6|91319.7|91269.7|91311.1|91261.1|48
1638166580000|2021-11-29 06:16:20|91313.7|91263.7|91312.9|91262.9|91314.6|91264.6|91311.3|91261.3|38
1638166590000|2021-11-29 06:16:30|91313|91263|91314.5|91264.5|91314.6|91264.6|91312.2|91262.2|34
1638166600000|2021-11-29 06:16:40|91314.6|91264.6|91313.2|91263.2|91314.8|91264.8|91311.9|91261.9|41
1638166610000|2021-11-29 06:16:50|91313.1|91263.1|91317.4|91267.4|91317.4|91267.4|91313|91263|35
1638166620000|2021-11-29 06:17:00|91314.8|91264.8|91319.2|91269.2|91322.1|91272.1|91314.8|91264.8|47
1638166630000|2021-11-29 06:17:10|91319.4|91269.4|91313.6|91263.6|91320.8|91270.8|91313.5|91263.5|49
1638166640000|2021-11-29 06:17:20|91313.4|91263.4|91313.8|91263.8|91313.8|91263.8|91312.2|91262.2|38
1638166650000|2021-11-29 06:17:30|91313.7|91263.7|91311.5|91261.5|91313.7|91263.7|91310.7|91260.7|32
1638166660000|2021-11-29 06:17:40|91311.4|91261.4|91312.3|91262.3|91312.3|91262.3|91310.6|91260.6|32
1638166670000|2021-11-29 06:17:50|91312.7|91262.7|91310.2|91260.2|91316.5|91266.5|91308.9|91258.9|45
1638166680000|2021-11-29 06:18:00|91309.8|91259.8|91309.4|91259.4|91312|91262|91308.6|91258.6|41
1638166690000|2021-11-29 06:18:10|91310.1|91260.1|91304.7|91254.7|91310.1|91260.1|91304.1|91254.1|42
1638166700000|2021-11-29 06:18:20|91304.4|91254.4|91299.7|91249.7|91307.9|91257.9|91299.1|91249.1|51
1638166710000|2021-11-29 06:18:30|91300.5|91250.5|91292.9|91242.9|91301.8|91251.8|91292.8|91242.8|68
1638166720000|2021-11-29 06:18:40|91292.6|91242.6|91287.5|91237.5|91293.5|91243.5|91282.3|91232.3|65
1638166730000|2021-11-29 06:18:50|91288.5|91238.5|91287.8|91237.8|91291.7|91241.7|91282|91232|56
1638166740000|2021-11-29 06:19:00|91288|91238|91296.1|91246.1|91302.7|91252.7|91285.9|91235.9|55
1638166750000|2021-11-29 06:19:10|91296.2|91246.2|91303.9|91253.9|91304.7|91254.7|91294.9|91244.9|54
1638166760000|2021-11-29 06:19:20|91303.8|91253.8|91303.2|91253.2|91308.2|91258.2|91302.9|91252.9|59
1638166770000|2021-11-29 06:19:30|91303.7|91253.7|91308.8|91258.8|91309|91259|91303.7|91253.7|60
1638166780000|2021-11-29 06:19:40|91309|91259|91311.7|91261.7|91311.7|91261.7|91306.6|91256.6|66
1638166790000|2021-11-29 06:19:50|91311.5|91261.5|91313|91263|91321.2|91271.2|91310.7|91260.7|66
1638166800000|2021-11-29 06:20:00|91317|91267|91319.7|91269.7|91322.6|91272.6|91315.2|91265.2|71
1638166810000|2021-11-29 06:20:10|91319.5|91269.5|91313.7|91263.7|91319.5|91269.5|91313.7|91263.7|55
1638166820000|2021-11-29 06:20:20|91313.6|91263.6|91321|91271|91322.6|91272.6|91313.2|91263.2|55
1638166830000|2021-11-29 06:20:30|91320.8|91270.8|91315.3|91265.3|91323.6|91273.6|91314.6|91264.6|63
1638166840000|2021-11-29 06:20:40|91315.1|91265.1|91323.5|91273.5|91328|91278|91315.1|91265.1|64
1638166850000|2021-11-29 06:20:50|91323.7|91273.7|91319.6|91269.6|91326.9|91274.2|91316.1|91254.9|50
1638166860000|2021-11-29 06:21:00|91320.9|91270.9|91320.6|91270.6|91321.2|91271.2|91318.7|91268.7|48
1638166870000|2021-11-29 06:21:10|91320.7|91270.7|91323.4|91273.4|91323.4|91273.4|91319.2|91269.2|38
1638166880000|2021-11-29 06:21:20|91323.3|91273.3|91321.5|91271.5|91323.3|91273.3|91321.5|91271.5|32
1638166890000|2021-11-29 06:21:30|91321.6|91271.6|91326.3|91276.3|91328.4|91278.4|91321|91271|49
1638166900000|2021-11-29 06:21:40|91326.5|91276.5|91326.6|91276.6|91326.9|91276.9|91325.7|91275.7|41
1638166910000|2021-11-29 06:21:50|91326.3|91276.3|91324.1|91274.1|91327.3|91277.3|91323.6|91273.6|41
1638166920000|2021-11-29 06:22:00|91324.3|91274.3|91329.2|91279.2|91329.2|91279.2|91324|91274|38
1638166930000|2021-11-29 06:22:10|91328.7|91278.7|91328.8|91278.8|91330.3|91280.3|91322.8|91272.8|44
1638166940000|2021-11-29 06:22:20|91328.9|91278.9|91323.1|91273.1|91331.1|91281.1|91323.1|91273.1|42
1638166950000|2021-11-29 06:22:30|91324.3|91274.3|91326.8|91276.8|91328.8|91278.8|91323.8|91273.8|44
1638166960000|2021-11-29 06:22:40|91326.5|91276.5|91329.2|91279.2|91329.8|91279.8|91326.5|91276.5|34
1638166970000|2021-11-29 06:22:50|91330.6|91280.6|91331|91281|91332.3|91282.3|91329.5|91279.5|46
1638166980000|2021-11-29 06:23:00|91331.2|91281.2|91327.8|91277.8|91332|91282|91327.7|91277.7|36
1638166990000|2021-11-29 06:23:10|91328|91278|91321.8|91271.8|91332.4|91282.4|91321.8|91271.8|45
1638167000000|2021-11-29 06:23:20|91322.1|91272.1|91320.7|91270.7|91324|91274|91319.7|91269.7|68
1638167010000|2021-11-29 06:23:30|91320.8|91270.8|91320.8|91270.8|91324|91274|91320.7|91270.7|47
1638167020000|2021-11-29 06:23:40|91320.5|91270.5|91313.6|91263.6|91320.6|91270.6|91312.9|91262.9|59
1638167030000|2021-11-29 06:23:50|91314.4|91264.4|91312.7|91262.7|91315.5|91265.5|91309.2|91259.2|57
1638167040000|2021-11-29 06:24:00|91312.8|91262.8|91312.3|91262.3|91315.6|91265.6|91310.9|91260.9|60
1638167050000|2021-11-29 06:24:10|91311.5|91261.5|91313.7|91263.7|91315.3|91265.3|91310.5|91260.5|50
1638167060000|2021-11-29 06:24:20|91313.4|91263.4|91316|91266|91316.9|91266.9|91312.7|91262.7|48
1638167070000|2021-11-29 06:24:30|91316.4|91266.4|91314.2|91264.2|91316.4|91266.4|91312.7|91262.7|33
1638167080000|2021-11-29 06:24:40|91314.3|91264.3|91315.6|91265.6|91316.1|91266.1|91314.3|91264.3|41
1638167090000|2021-11-29 06:24:50|91315.3|91265.3|91323.7|91273.7|91324.3|91274.3|91310.4|91260.4|59
1638167100000|2021-11-29 06:25:00|91323.8|91273.8|91321.8|91271.8|91323.8|91273.8|91320.1|91270.1|46
1638167110000|2021-11-29 06:25:10|91322.5|91272.5|91324.5|91274.5|91325.3|91275.3|91322.3|91272.3|34
1638167120000|2021-11-29 06:25:20|91324.6|91274.6|91331.2|91281.2|91331.7|91281.7|91324.6|91274.6|37
1638167130000|2021-11-29 06:25:30|91331|91281|91333.4|91283.4|91333.4|91283.4|91331|91281|27
1638167140000|2021-11-29 06:25:40|91333.7|91283.7|91330.7|91280.7|91333.7|91283.7|91330.6|91280.6|36
1638167150000|2021-11-29 06:25:50|91330.8|91280.8|91330.1|91280.1|91331.1|91281.1|91328.1|91278.1|22
1638167160000|2021-11-29 06:26:00|91330.2|91280.2|91287.4|91216.2|91330.3|91280.3|91267.8|91201.2|56
1638167170000|2021-11-29 06:26:10|91288.8|91218.1|91275.3|91225.3|91288.8|91229.5|91273.4|91218.1|34
1638167180000|2021-11-29 06:26:20|91275.6|91225.6|91278.7|91228.7|91281.1|91231.1|91274.9|91224.9|41
1638167190000|2021-11-29 06:26:30|91278.6|91228.6|91272.4|91222.4|91279.1|91229.1|91270.5|91220.5|40
1638167200000|2021-11-29 06:26:40|91272.6|91222.6|91272.3|91222.3|91276|91226|91272|91222|34
1638167210000|2021-11-29 06:26:50|91271.8|91221.8|91267.6|91217.6|91274|91224|91266.9|91216.9|33
1638167220000|2021-11-29 06:27:00|91267.5|91217.5|91270.9|91220.9|91271.8|91221.8|91267.1|91217.1|49
1638167230000|2021-11-29 06:27:10|91271.1|91221.1|91276.3|91226.3|91288.5|91227.7|91270.8|91212.1|46
1638167240000|2021-11-29 06:27:20|91277|91227|91279.6|91229.6|91282.2|91232.2|91276.3|91226.3|43
1638167250000|2021-11-29 06:27:30|91280.8|91230.8|91279.2|91229.2|91280.8|91230.8|91278.1|91228.1|34
1638167260000|2021-11-29 06:27:40|91277.4|91227.4|91278.7|91228.7|91284.8|91234.8|91277.1|91227.1|35
1638167270000|2021-11-29 06:27:50|91279.3|91229.3|91269.9|91219.9|91282.2|91232.2|91269|91219|39
1638167280000|2021-11-29 06:28:00|91270|91220|91275.6|91225.6|91277.2|91227.2|91263.5|91213.5|59
1638167290000|2021-11-29 06:28:10|91275.8|91225.8|91276.3|91226.3|91278.2|91228.2|91272.4|91222.4|45
1638167300000|2021-11-29 06:28:20|91276|91226|91269.3|91219.3|91276.7|91226.7|91268.8|91218.8|53
1638167310000|2021-11-29 06:28:30|91269.2|91219.2|91271|91221|91271.6|91221.6|91268.7|91218.7|42
1638167320000|2021-11-29 06:28:40|91272|91222|91265.7|91215.7|91272|91222|91264.2|91214.2|51
1638167330000|2021-11-29 06:28:50|91264.9|91214.9|91261.7|91211.7|91265.9|91215.9|91261.7|91211.7|37
1638167340000|2021-11-29 06:29:00|91261.6|91211.6|91263.3|91213.3|91264.4|91214.4|91261.2|91211.2|42
1638167350000|2021-11-29 06:29:10|91263.2|91213.2|91265.7|91215.7|91266.1|91216.1|91263.1|91213.1|25
1638167360000|2021-11-29 06:29:20|91267.5|91217.5|91266.7|91216.7|91280.2|91220.1|91266.7|91206.1|46
1638167370000|2021-11-29 06:29:30|91267.1|91217.1|91267.5|91217.5|91271|91221|91266.8|91216.8|48
1638167380000|2021-11-29 06:29:40|91267.4|91217.4|91267.4|91217.4|91268.8|91218.8|91266.2|91216.2|20
1638167390000|2021-11-29 06:29:50|91267.2|91217.2|91260.9|91210.9|91270|91220|91260|91210|36
1638167400000|2021-11-29 06:30:00|91261.1|91211.1|91260.2|91210.2|91263|91213|91257.3|91207.3|53
1638167410000|2021-11-29 06:30:10|91260.4|91210.4|91262.2|91212.2|91262.9|91212.9|91260.2|91210.2|36
1638167420000|2021-11-29 06:30:20|91261.9|91211.9|91258.3|91208.3|91262.5|91212.5|91257.5|91207.5|44
1638167430000|2021-11-29 06:30:30|91258.4|91208.4|91258.5|91208.5|91259.3|91209.3|91257.9|91207.9|26
1638167440000|2021-11-29 06:30:40|91258.6|91208.6|91257.7|91207.7|91258.8|91208.8|91257.5|91207.5|25
1638167450000|2021-11-29 06:30:50|91257.9|91207.9|91245.8|91195.8|91258.3|91208.3|91245|91195|53
1638167460000|2021-11-29 06:31:00|91244.1|91194.1|91244.8|91194.8|91248.9|91198.9|91244.1|91194.1|54
1638167470000|2021-11-29 06:31:10|91245|91195|91247.4|91197.4|91247.7|91197.7|91243.3|91193.3|42
1638167480000|2021-11-29 06:31:20|91247.2|91197.2|91247.1|91197.1|91249.7|91199.7|91245.3|91195.3|41
1638167490000|2021-11-29 06:31:30|91247|91197|91258.5|91208.5|91264.1|91214.1|91246.1|91196.1|63
1638167500000|2021-11-29 06:31:40|91258|91208|91262.4|91212.4|91263.3|91213.3|91258|91208|47
1638167510000|2021-11-29 06:31:50|91262.5|91212.5|91256.5|91206.5|91264.7|91214.7|91256.5|91206.5|51
1638167520000|2021-11-29 06:32:00|91256.4|91206.4|91258.9|91208.9|91259.5|91209.5|91255.4|91205.4|50
1638167530000|2021-11-29 06:32:10|91259|91209|91262.1|91212.1|91265|91215|91257.5|91207.5|47
1638167540000|2021-11-29 06:32:20|91261.4|91211.4|91259.6|91209.6|91265|91215|91255.6|91205.6|41
1638167550000|2021-11-29 06:32:30|91259.8|91209.8|91257.2|91207.2|91261.3|91211.3|91255.6|91205.6|30
1638167560000|2021-11-29 06:32:40|91257.3|91207.3|91267.2|91217.2|91268.6|91218.6|91257.1|91207.1|49
1638167570000|2021-11-29 06:32:50|91267.7|91217.7|91275|91225|91278.1|91228.1|91263.4|91213.4|55
1638167580000|2021-11-29 06:33:00|91276.8|91226.8|91283.6|91233.6|91284.6|91234.6|91273.2|91223.2|51
1638167590000|2021-11-29 06:33:10|91283.4|91233.4|91298.9|91248.9|91298.9|91248.9|91283.2|91233.2|53
1638167600000|2021-11-29 06:33:20|91299.1|91249.1|91280.3|91230.3|91302.8|91252.8|91279.7|91229.7|57
1638167610000|2021-11-29 06:33:30|91279.8|91229.8|91272|91222|91280.7|91230.7|91270.7|91220.7|53
1638167620000|2021-11-29 06:33:40|91271.5|91221.5|91266.4|91216.4|91271.8|91221.8|91265.5|91215.5|59
1638167630000|2021-11-29 06:33:50|91266.8|91216.8|91264.1|91214.1|91268.9|91218.9|91264.1|91214.1|42
1638167640000|2021-11-29 06:34:00|91263.8|91213.8|91263.3|91213.3|91268|91218|91262|91212|40
1638167650000|2021-11-29 06:34:10|91262.1|91212.1|91257.5|91207.5|91264|91214|91257.5|91207.5|34
1638167660000|2021-11-29 06:34:20|91258.3|91208.3|91255.5|91205.5|91259.8|91209.8|91254.5|91204.5|40
1638167670000|2021-11-29 06:34:30|91256|91206|91253.6|91203.6|91256|91206|91252.9|91202.9|38
1638167680000|2021-11-29 06:34:40|91253.8|91203.8|91252.8|91202.8|91254.1|91204.1|91252.5|91202.5|28
1638167690000|2021-11-29 06:34:50|91252.7|91202.7|91255.5|91205.5|91256.3|91206.3|91252.4|91202.4|31
1638167700000|2021-11-29 06:35:00|91255.2|91205.2|91265.1|91215.1|91265.1|91215.1|91254.2|91204.2|35
1638167710000|2021-11-29 06:35:10|91264.3|91214.3|91266.4|91216.4|91269.2|91219.2|91262.8|91212.8|54
1638167720000|2021-11-29 06:35:20|91266.5|91216.5|91267.1|91217.1|91269.3|91219.3|91266.5|91216.5|49
1638167730000|2021-11-29 06:35:30|91267.4|91217.4|91268.7|91218.7|91270.5|91220.5|91267.3|91217.3|27
1638167740000|2021-11-29 06:35:40|91269|91219|91266.8|91216.8|91269.5|91219.5|91266.7|91216.7|34
1638167750000|2021-11-29 06:35:50|91266.5|91216.5|91263.5|91213.5|91266.9|91216.9|91263.5|91213.5|32
1638167760000|2021-11-29 06:36:00|91263.6|91213.6|91261.8|91211.8|91263.6|91213.6|91261.8|91211.8|29
1638167770000|2021-11-29 06:36:10|91261.7|91211.7|91263.2|91213.2|91265.7|91215.7|91261.3|91211.3|37
1638167780000|2021-11-29 06:36:20|91263.4|91213.4|91263.5|91213.5|91265.7|91215.7|91263.2|91213.2|40
1638167790000|2021-11-29 06:36:30|91263.6|91213.6|91261.9|91211.9|91264.2|91214.2|91261.5|91211.5|43
1638167800000|2021-11-29 06:36:40|91261.6|91211.6|91264.3|91214.3|91264.7|91214.7|91260.6|91210.6|31
1638167810000|2021-11-29 06:36:50|91264.4|91214.4|91262.9|91212.9|91264.9|91214.9|91262.9|91212.9|23
1638167820000|2021-11-29 06:37:00|91263.2|91213.2|91262.6|91212.6|91265.3|91215.3|91257.3|91207.3|43
1638167830000|2021-11-29 06:37:10|91262.7|91212.7|91259.7|91209.7|91262.7|91212.7|91259.2|91209.2|30
1638167840000|2021-11-29 06:37:20|91259.3|91209.3|91261.7|91211.7|91262.5|91212.5|91258.8|91208.8|27
1638167850000|2021-11-29 06:37:30|91261.8|91211.8|91264.6|91214.6|91265|91215|91260.5|91210.5|23
1638167860000|2021-11-29 06:37:40|91265|91215|91264.1|91214.1|91268.1|91218.1|91262.7|91212.7|43
1638167870000|2021-11-29 06:37:50|91266.2|91216.2|91266.1|91216.1|91273.4|91223.4|91262.1|91212.1|45
1638167880000|2021-11-29 06:38:00|91266.4|91216.4|91266.1|91216.1|91268.9|91218.9|91259.8|91209.8|30
1638167890000|2021-11-29 06:38:10|91266.2|91216.2|91255.2|91205.2|91266.9|91216.9|91254.8|91204.8|30
1638167900000|2021-11-29 06:38:20|91255|91205|91252.1|91202.1|91255.6|91205.6|91249.1|91199.1|30
1638167910000|2021-11-29 06:38:30|91252.2|91202.2|91252.6|91202.6|91253.5|91203.5|91251.6|91201.6|39
1638167920000|2021-11-29 06:38:40|91252.4|91202.4|91252|91202|91254.8|91204.8|91251.4|91201.4|37
1638167930000|2021-11-29 06:38:50|91252.1|91202.1|91256.6|91206.6|91257|91207|91251.6|91201.6|31
1638167940000|2021-11-29 06:39:00|91256.8|91206.8|91253.6|91203.6|91256.9|91206.9|91251.5|91201.5|37
1638167950000|2021-11-29 06:39:10|91253.3|91203.3|91250.2|91200.2|91257|91207|91249.3|91199.3|36
1638167960000|2021-11-29 06:39:20|91250.7|91200.7|91254.6|91204.6|91254.9|91204.9|91249.8|91199.8|22
1638167970000|2021-11-29 06:39:30|91252.9|91202.9|91252.4|91202.4|91254.8|91204.8|91252|91202|26
1638167980000|2021-11-29 06:39:40|91253.5|91203.5|91256.4|91206.4|91257.2|91207.2|91253.5|91203.5|29
1638167990000|2021-11-29 06:39:50|91256|91206|91256.6|91206.6|91257.8|91207.8|91253.9|91203.9|30
1638168000000|2021-11-29 06:40:00|91256.8|91206.8|91256.4|91206.4|91257.1|91207.1|91247.2|91197.2|41
1638168010000|2021-11-29 06:40:10|91256.3|91206.3|91250.1|91200.1|91257.8|91207.8|91250.1|91200.1|43
1638168020000|2021-11-29 06:40:20|91250.4|91200.4|91254.2|91204.2|91254.9|91204.9|91249|91199|38
1638168030000|2021-11-29 06:40:30|91253.8|91203.8|91251|91201|91257.3|91207.3|91250.5|91200.5|32
1638168040000|2021-11-29 06:40:40|91251.3|91201.3|91250|91200|91256.4|91206.4|91246.1|91196.1|32
1638168050000|2021-11-29 06:40:50|91250.1|91200.1|91246.7|91196.7|91253.7|91203.7|91240.4|91190.4|38
1638168060000|2021-11-29 06:41:00|91244.8|91194.8|91242.5|91192.5|91248.6|91198.6|91235.9|91185.9|50
1638168070000|2021-11-29 06:41:10|91242.2|91192.2|91236.6|91186.6|91243.5|91193.5|91234|91184|30
1638168080000|2021-11-29 06:41:20|91235.9|91185.9|91234.4|91184.4|91236|91186|91233.4|91183.4|21
1638168090000|2021-11-29 06:41:30|91234.7|91184.7|91234.6|91184.6|91240.7|91190.7|91234|91184|23
1638168100000|2021-11-29 06:41:40|91234.9|91184.9|91240.5|91190.5|91244.9|91194.9|91234.9|91184.9|31
1638168110000|2021-11-29 06:41:50|91240.3|91190.3|91248.1|91198.1|91248.3|91198.3|91237.4|91187.4|48
1638168120000|2021-11-29 06:42:00|91243.5|91193.5|91248.5|91198.5|91253|91203|91241.8|91191.8|41
1638168130000|2021-11-29 06:42:10|91249.8|91199.8|91246.7|91196.7|91253.3|91203.3|91243.6|91193.6|50
1638168140000|2021-11-29 06:42:20|91246.2|91196.2|91245.8|91195.8|91248.4|91198.4|91245.7|91195.7|30
1638168150000|2021-11-29 06:42:30|91246.1|91196.1|91247.2|91197.2|91249.2|91199.2|91244.5|91194.5|26
1638168160000|2021-11-29 06:42:40|91247.5|91197.5|91251.9|91201.9|91254.2|91204.2|91247.5|91197.5|30
1638168170000|2021-11-29 06:42:50|91251.8|91201.8|91251.9|91201.9|91257.1|91207.1|91250.4|91200.4|35
1638168180000|2021-11-29 06:43:00|91252|91202|91248|91198|91254|91204|91247.6|91197.6|30
1638168190000|2021-11-29 06:43:10|91249.8|91199.8|91251.5|91201.5|91253.1|91203.1|91249.8|91199.8|22
1638168200000|2021-11-29 06:43:20|91251.6|91201.6|91255|91205|91258.8|91208.8|91251.6|91201.6|20
1638168210000|2021-11-29 06:43:30|91255.4|91205.4|91253.3|91203.3|91255.4|91205.4|91251.3|91201.3|18
1638168220000|2021-11-29 06:43:40|91251.8|91201.8|91255.8|91205.8|91256.9|91206.9|91251.1|91201.1|24
1638168230000|2021-11-29 06:43:50|91255.9|91205.9|91256|91206|91256.8|91206.8|91254.4|91204.4|19
1638168240000|2021-11-29 06:44:00|91256.1|91206.1|91265.8|91215.8|91266.3|91216.3|91256.1|91206.1|38
1638168250000|2021-11-29 06:44:10|91265.7|91215.7|91265.8|91215.8|91266.4|91216.4|91263.3|91213.3|38
1638168260000|2021-11-29 06:44:20|91263.7|91213.7|91262.1|91212.1|91263.7|91213.7|91260.3|91210.3|28
1638168270000|2021-11-29 06:44:30|91262.5|91212.5|91268.4|91218.4|91268.9|91218.9|91262.4|91212.4|25
1638168280000|2021-11-29 06:44:40|91268.5|91218.5|91266.5|91216.5|91268.5|91218.5|91265.7|91215.7|33
1638168290000|2021-11-29 06:44:50|91266.4|91216.4|91261.7|91211.7|91266.7|91216.7|91261.7|91211.7|22
1638168300000|2021-11-29 06:45:00|91262.8|91212.8|91265.4|91215.4|91265.8|91215.8|91256.7|91206.7|43
1638168310000|2021-11-29 06:45:10|91264.3|91214.3|91262.8|91212.8|91264.9|91214.9|91260.8|91210.8|38
1638168320000|2021-11-29 06:45:20|91263.3|91213.3|91264.5|91214.5|91268|91218|91263.2|91213.2|52
1638168330000|2021-11-29 06:45:30|91264.4|91214.4|91264.3|91214.3|91265.2|91215.2|91262.7|91212.7|29
1638168340000|2021-11-29 06:45:40|91264.2|91214.2|91265.1|91215.1|91265.1|91215.1|91262|91212|33
1638168350000|2021-11-29 06:45:50|91264.9|91214.9|91267.3|91217.3|91268.7|91218.7|91263.5|91213.5|35
1638168360000|2021-11-29 06:46:00|91267.4|91217.4|91267.3|91217.3|91268.1|91218.1|91266.5|91216.5|29
1638168370000|2021-11-29 06:46:10|91267.1|91217.1|91267|91217|91268.8|91218.8|91266.2|91216.2|33
1638168380000|2021-11-29 06:46:20|91267.2|91217.2|91264.5|91214.5|91267.2|91217.2|91261.7|91211.7|42
1638168390000|2021-11-29 06:46:30|91266.1|91216.1|91271|91221|91271.1|91221.1|91265.4|91215.4|36
1638168400000|2021-11-29 06:46:40|91271.1|91221.1|91266|91216|91271.1|91221.1|91266|91216|23
1638168410000|2021-11-29 06:46:50|91265.9|91215.9|91263.1|91213.1|91266.4|91216.4|91261.3|91211.3|31
1638168420000|2021-11-29 06:47:00|91262.8|91212.8|91255.2|91205.2|91262.8|91212.8|91253.1|91203.1|41
1638168430000|2021-11-29 06:47:10|91255.8|91205.8|91255.9|91205.9|91256.2|91206.2|91253.7|91203.7|43
1638168440000|2021-11-29 06:47:20|91255.7|91205.7|91253.8|91203.8|91256.8|91206.8|91253.3|91203.3|32
1638168450000|2021-11-29 06:47:30|91249.7|91199.7|91249.9|91199.9|91250.8|91200.8|91245.1|91195.1|46
1638168460000|2021-11-29 06:47:40|91249.7|91199.7|91249.6|91199.6|91250.9|91200.9|91243.4|91193.4|31
1638168470000|2021-11-29 06:47:50|91249.5|91199.5|91253.5|91203.5|91254.2|91204.2|91249.1|91199.1|30
1638168480000|2021-11-29 06:48:00|91254.4|91204.4|91254.2|91204.2|91255.1|91205.1|91252.6|91202.6|34
1638168490000|2021-11-29 06:48:10|91254.1|91204.1|91258.4|91208.4|91259.9|91209.9|91253.8|91203.8|36
1638168500000|2021-11-29 06:48:20|91258.1|91208.1|91264.7|91214.7|91265.1|91215.1|91257.7|91207.7|40
1638168510000|2021-11-29 06:48:30|91264.2|91214.2|91267.7|91217.7|91268.3|91218.3|91263.2|91213.2|35
1638168520000|2021-11-29 06:48:40|91267.8|91217.8|91270.3|91220.3|91273.4|91223.4|91267.8|91217.8|33
1638168530000|2021-11-29 06:48:50|91269.9|91219.9|91267|91217|91273.2|91223.2|91267|91217|42
1638168540000|2021-11-29 06:49:00|91267.2|91217.2|91266.8|91216.8|91269.4|91219.4|91266.1|91216.1|38
1638168550000|2021-11-29 06:49:10|91266.9|91216.9|91265.8|91215.8|91267.5|91217.5|91265.1|91215.1|29
1638168560000|2021-11-29 06:49:20|91266.2|91216.2|91271.2|91221.2|91272.3|91222.3|91264.6|91214.6|43
1638168570000|2021-11-29 06:49:30|91271.3|91221.3|91271.1|91221.1|91272.2|91222.2|91270.5|91220.5|24
1638168580000|2021-11-29 06:49:40|91271.2|91221.2|91271.7|91221.7|91271.9|91221.9|91268.2|91218.2|23
1638168590000|2021-11-29 06:49:50|91271.5|91221.5|91271.8|91221.8|91273.4|91223.4|91269.5|91219.5|32
1638168600000|2021-11-29 06:50:00|91271.7|91221.7|91274.8|91224.8|91275|91225|91270.4|91220.4|35
1638168610000|2021-11-29 06:50:10|91275|91225|91276.9|91226.9|91277.3|91227.3|91272.9|91222.9|32
1638168620000|2021-11-29 06:50:20|91277.2|91227.2|91275.8|91225.8|91277.8|91227.8|91275|91225|26
1638168630000|2021-11-29 06:50:30|91276.1|91226.1|91270.3|91220.3|91277.1|91227.1|91268.2|91218.2|28
1638168640000|2021-11-29 06:50:40|91268.6|91218.6|91270.4|91220.4|91272.5|91222.5|91268.6|91218.6|25
1638168650000|2021-11-29 06:50:50|91270.6|91220.6|91261.2|91211.2|91271.3|91221.3|91255.5|91205.5|52
1638168660000|2021-11-29 06:51:00|91261.6|91211.6|91260|91210|91262.4|91212.4|91259.1|91209.1|45
1638168670000|2021-11-29 06:51:10|91259.8|91209.8|91261.3|91211.3|91261.9|91211.9|91259.8|91209.8|25
1638168680000|2021-11-29 06:51:20|91261.2|91211.2|91266.9|91216.9|91267.3|91217.3|91260.3|91210.3|35
1638168690000|2021-11-29 06:51:30|91266.7|91216.7|91267.9|91217.9|91267.9|91217.9|91263.2|91213.2|37
1638168700000|2021-11-29 06:51:40|91267.8|91217.8|91266.4|91216.4|91268.1|91218.1|91264.9|91214.9|49
1638168710000|2021-11-29 06:51:50|91266.5|91216.5|91266.1|91216.1|91274|91224|91264.7|91214.7|44
1638168720000|2021-11-29 06:52:00|91268.6|91218.6|91270.6|91220.6|91270.9|91220.9|91265.8|91215.8|40
1638168730000|2021-11-29 06:52:10|91270.4|91220.4|91271.1|91221.1|91273.4|91223.4|91270.1|91220.1|43
1638168740000|2021-11-29 06:52:20|91271.6|91221.6|91270.6|91220.6|91271.8|91221.8|91270.4|91220.4|36
1638168750000|2021-11-29 06:52:30|91271.4|91221.4|91280.3|91230.3|91280.7|91230.7|91270.6|91220.6|46
1638168760000|2021-11-29 06:52:40|91280.6|91230.6|91260.3|91210.3|91280.6|91230.6|91250.9|91200.9|60
1638168770000|2021-11-29 06:52:50|91260.7|91210.7|91257.6|91207.6|91262.4|91212.4|91251.8|91201.8|45
1638168780000|2021-11-29 06:53:00|91257.8|91207.8|91253.7|91203.7|91258.4|91208.4|91253.2|91203.2|45
1638168790000|2021-11-29 06:53:10|91254.7|91204.7|91265.2|91215.2|91265.5|91215.5|91254.7|91204.7|40
1638168800000|2021-11-29 06:53:20|91265|91215|91260.4|91210.4|91270.9|91220.9|91258.8|91208.8|57
1638168810000|2021-11-29 06:53:30|91259.7|91209.7|91265.6|91215.6|91265.6|91215.6|91259.7|91209.7|25
1638168820000|2021-11-29 06:53:40|91265.4|91215.4|91266.1|91216.1|91267.1|91217.1|91265.4|91215.4|14
1638168830000|2021-11-29 06:53:50|91266.4|91216.4|91266.3|91216.3|91266.8|91216.8|91265.2|91215.2|27
1638168840000|2021-11-29 06:54:00|91266.4|91216.4|91270.7|91220.7|91272.3|91222.3|91266.3|91216.3|38
1638168850000|2021-11-29 06:54:10|91270.8|91220.8|91277.9|91227.9|91279.3|91229.3|91270.7|91220.7|40
1638168860000|2021-11-29 06:54:20|91277.5|91227.5|91277.4|91227.4|91277.5|91227.5|91275|91225|41
1638168870000|2021-11-29 06:54:30|91277.1|91227.1|91279|91229|91296.3|91230.4|91273.1|91214.9|47
1638168880000|2021-11-29 06:54:40|91278.9|91228.9|91282.3|91232.3|91292.3|91232.3|91278.3|91219.7|38
1638168890000|2021-11-29 06:54:50|91282.1|91232.1|91280.5|91230.5|91283.2|91233.2|91280|91230|28
1638168900000|2021-11-29 06:55:00|91281.3|91231.3|91279.8|91229.8|91281.3|91231.3|91278.1|91228.1|43
1638168910000|2021-11-29 06:55:10|91279.4|91229.4|91280.7|91230.7|91280.8|91230.8|91279.4|91229.4|29
1638168920000|2021-11-29 06:55:20|91280.2|91230.2|91282.2|91232.2|91282.2|91232.2|91275.5|91225.5|43
1638168930000|2021-11-29 06:55:30|91282.8|91232.8|91281.1|91231.1|91282.8|91232.8|91280.2|91230.2|31
1638168940000|2021-11-29 06:55:40|91280.7|91230.7|91280.4|91230.4|91281.2|91231.2|91279.9|91229.9|27
1638168950000|2021-11-29 06:55:50|91291|91220.8|91285.3|91235.3|91291|91236.9|91280.7|91220.8|37
1638168960000|2021-11-29 06:56:00|91285.2|91235.2|91286.5|91236.5|91290.6|91240.6|91285.1|91235.1|38
1638168970000|2021-11-29 06:56:10|91286.4|91236.4|91281.3|91231.3|91286.4|91236.4|91281.3|91231.3|31
1638168980000|2021-11-29 06:56:20|91281.4|91231.4|91283|91233|91283|91233|91278.7|91228.7|41
1638168990000|2021-11-29 06:56:30|91283.1|91233.1|91282.6|91232.6|91283.5|91233.5|91281|91231|32
1638169000000|2021-11-29 06:56:40|91281.7|91231.7|91285|91235|91286.2|91236.2|91281.3|91231.3|41
1638169010000|2021-11-29 06:56:50|91284.9|91234.9|91280.4|91230.4|91294.1|91235.8|91280.3|91218.5|38
1638169020000|2021-11-29 06:57:00|91280.9|91230.9|91263|91213|91281.9|91231.9|91259.3|91209.3|47
1638169030000|2021-11-29 06:57:10|91262.7|91212.7|91265.4|91215.4|91266.1|91216.1|91262.5|91212.5|26
1638169040000|2021-11-29 06:57:20|91265.3|91215.3|91285.8|91235.8|91285.8|91235.8|91265.2|91215.2|48
1638169050000|2021-11-29 06:57:30|91284.4|91234.4|91285.3|91235.3|91286.9|91236.9|91284.3|91234.3|40
1638169060000|2021-11-29 06:57:40|91284.9|91234.9|91286.6|91236.6|91297.6|91237.9|91284.6|91226.9|26
1638169070000|2021-11-29 06:57:50|91286.7|91236.7|91287.4|91237.4|91287.5|91237.5|91285.8|91235.8|21
1638169080000|2021-11-29 06:58:00|91287.3|91237.3|91291.5|91241.5|91304.6|91242|91287|91228.5|27
1638169090000|2021-11-29 06:58:10|91291.4|91241.4|91289.7|91239.7|91292.2|91242.2|91289.7|91239.7|33
1638169100000|2021-11-29 06:58:20|91290.1|91240.1|91288.9|91238.9|91290.9|91240.9|91288.9|91238.9|22
1638169110000|2021-11-29 06:58:30|91288.2|91238.2|91287.7|91237.7|91289.3|91239.3|91285.5|91235.5|32
1638169120000|2021-11-29 06:58:40|91287.9|91237.9|91287.3|91237.3|91288.3|91238.3|91285.6|91235.6|45
1638169130000|2021-11-29 06:58:50|91286.9|91236.9|91287.7|91237.7|91288.1|91238.1|91286.2|91236.2|26
1638169140000|2021-11-29 06:59:00|91287.8|91237.8|91289.4|91239.4|91299|91240.9|91287.1|91224.1|46
1638169150000|2021-11-29 06:59:10|91289.2|91239.2|91291|91241|91291.9|91241.9|91288.3|91238.3|48
1638169160000|2021-11-29 06:59:20|91291.7|91241.7|91323.1|91273.1|91334|91275.5|91291.7|91239.4|61
1638169170000|2021-11-29 06:59:30|91323|91273|91323.9|91273.9|91324.6|91274.6|91322.2|91272.2|42
1638169180000|2021-11-29 06:59:40|91323.8|91273.8|91321.4|91271.4|91334.9|91275.9|91318.5|91257.8|41
1638169190000|2021-11-29 06:59:50|91322.3|91272.3|91315.9|91265.9|91323.4|91273.4|91315.9|91265.9|41
1638169200000|2021-11-29 07:00:00|91316|91266|91315.2|91265.2|91316.1|91266.1|91312.6|91262.6|51
1638169210000|2021-11-29 07:00:10|91315.3|91265.3|91334.3|91284.3|91334.5|91284.5|91314|91264|56
1638169220000|2021-11-29 07:00:20|91334.6|91284.6|91339.1|91289.1|91341.1|91291.1|91329.7|91279.7|57
1638169230000|2021-11-29 07:00:30|91339.3|91289.3|91341.6|91291.6|91347|91297|91337.4|91287.4|63
1638169240000|2021-11-29 07:00:40|91341.5|91291.5|91342.5|91292.5|91346.6|91296.6|91340.2|91290.2|51
1638169250000|2021-11-29 07:00:50|91342.6|91292.6|91354.5|91304.5|91354.5|91304.5|91342.3|91292.3|57
1638169260000|2021-11-29 07:01:00|91355.7|91305.7|91356.6|91306.6|91358.8|91308.8|91353|91303|58
1638169270000|2021-11-29 07:01:10|91355.1|91305.1|91354.2|91304.2|91355.9|91305.9|91351|91301|55
1638169280000|2021-11-29 07:01:20|91354.3|91304.3|91359.8|91309.8|91363.6|91313.6|91354.3|91304.3|51
1638169290000|2021-11-29 07:01:30|91359.2|91309.2|91362.5|91312.5|91364.1|91314.1|91358.4|91308.4|51
1638169300000|2021-11-29 07:01:40|91361.4|91311.4|91354.6|91304.6|91368.7|91318.7|91352.6|91302.6|59
1638169310000|2021-11-29 07:01:50|91355.1|91305.1|91357.2|91307.2|91357.3|91307.3|91350.7|91300.7|55
1638169320000|2021-11-29 07:02:00|91357.7|91307.7|91373.2|91323.2|91373.2|91323.2|91357.6|91307.6|64
1638169330000|2021-11-29 07:02:10|91373.5|91323.5|91354.8|91304.8|91375.6|91325.6|91351.9|91301.9|60
1638169340000|2021-11-29 07:02:20|91355.4|91305.4|91350.8|91300.8|91357.4|91307.4|91348.8|91298.8|57
1638169350000|2021-11-29 07:02:30|91350.6|91300.6|91329.6|91279.6|91354.3|91304.3|91327.5|91277.5|61
1638169360000|2021-11-29 07:02:40|91329.4|91279.4|91321.9|91271.9|91329.8|91279.8|91317.1|91267.1|54
1638169370000|2021-11-29 07:02:50|91321.3|91271.3|91331.5|91281.5|91331.5|91281.5|91319.3|91269.3|47
1638169380000|2021-11-29 07:03:00|91331.3|91281.3|91333|91283|91335.3|91285.3|91330.2|91280.2|62
1638169390000|2021-11-29 07:03:10|91332.8|91282.8|91333.5|91283.5|91334.4|91284.4|91324|91274|61
1638169400000|2021-11-29 07:03:20|91333.4|91283.4|91336.7|91286.7|91339.7|91289.7|91333.4|91283.4|60
1638169410000|2021-11-29 07:03:30|91336.5|91286.5|91327.5|91277.5|91336.5|91286.5|91327.1|91277.1|39
1638169420000|2021-11-29 07:03:40|91329.6|91279.6|91328.8|91278.8|91335.2|91285.2|91326|91276|55
1638169430000|2021-11-29 07:03:50|91330.3|91280.3|91333.1|91283.1|91333.1|91283.1|91323.9|91273.9|66
1638169440000|2021-11-29 07:04:00|91334.4|91284.4|91339.5|91289.5|91343.4|91293.4|91331.6|91281.6|65
1638169450000|2021-11-29 07:04:10|91339.1|91289.1|91341.9|91291.9|91342.7|91292.7|91337.6|91287.6|44
1638169460000|2021-11-29 07:04:20|91339.9|91289.9|91344.8|91294.8|91346.4|91296.4|91337.9|91287.9|44
1638169470000|2021-11-29 07:04:30|91344.5|91294.5|91331.1|91281.1|91344.5|91294.5|91327.2|91277.2|45
1638169480000|2021-11-29 07:04:40|91331.7|91281.7|91336.8|91286.8|91342.6|91292.6|91305.4|91255.4|69
1638169490000|2021-11-29 07:04:50|91335|91285|91328.9|91278.9|91337.1|91287.1|91328.9|91278.9|48
1638169500000|2021-11-29 07:05:00|91329.2|91279.2|91345.1|91295.1|91346.7|91296.7|91329.2|91279.2|63
1638169510000|2021-11-29 07:05:10|91343.2|91293.2|91349.8|91299.8|91352.4|91302.4|91343.2|91293.2|50
1638169520000|2021-11-29 07:05:20|91349.7|91299.7|91355.9|91305.9|91355.9|91305.9|91342.9|91292.9|60
1638169530000|2021-11-29 07:05:30|91355.8|91305.8|91351.7|91301.7|91367.5|91317.5|91345.7|91295.7|66
1638169540000|2021-11-29 07:05:40|91351.5|91301.5|91343.6|91293.6|91352.9|91302.9|91342.6|91292.6|61
1638169550000|2021-11-29 07:05:50|91343.7|91293.7|91346.8|91296.8|91347.5|91297.5|91337.6|91287.6|45
1638169560000|2021-11-29 07:06:00|91346.3|91296.3|91341.1|91291.1|91347.2|91297.2|91337.7|91287.7|56
1638169570000|2021-11-29 07:06:10|91341.2|91291.2|91335.8|91285.8|91341.2|91291.2|91335.8|91285.8|43
1638169580000|2021-11-29 07:06:20|91336.1|91286.1|91328.6|91278.6|91338.8|91288.8|91318.7|91268.7|42
1638169590000|2021-11-29 07:06:30|91329.3|91279.3|91330.5|91280.5|91331.4|91281.4|91326.3|91276.3|44
1638169600000|2021-11-29 07:06:40|91330.8|91280.8|91329.9|91279.9|91338.6|91288.6|91327.7|91277.7|63
1638169610000|2021-11-29 07:06:50|91329.4|91279.4|91328.5|91278.5|91330.6|91280.6|91322.8|91272.8|52
1638169620000|2021-11-29 07:07:00|91328.2|91278.2|91321.4|91271.4|91331.1|91281.1|91321.4|91271.4|42
1638169630000|2021-11-29 07:07:10|91322.3|91272.3|91320.9|91270.9|91324.3|91274.3|91320.4|91270.4|47
1638169640000|2021-11-29 07:07:20|91321|91271|91291.7|91241.7|91322|91272|91291.1|91241.1|60
1638169650000|2021-11-29 07:07:30|91292.1|91242.1|91275.6|91225.6|91293.7|91243.7|91275.3|91225.3|56
1638169660000|2021-11-29 07:07:40|91275.7|91225.7|91280.8|91230.8|91281.9|91231.9|91274.8|91224.8|48
1638169670000|2021-11-29 07:07:50|91280.3|91230.3|91277.3|91227.3|91280.5|91230.5|91271.5|91221.5|54
1638169680000|2021-11-29 07:08:00|91276.6|91226.6|91273.1|91223.1|91279.7|91229.7|91268.9|91218.9|56
1638169690000|2021-11-29 07:08:10|91273.7|91223.7|91272.4|91222.4|91275.3|91225.3|91270.2|91220.2|40
1638169700000|2021-11-29 07:08:20|91272.7|91222.7|91270.1|91220.1|91275.2|91225.2|91267.8|91217.8|51
1638169710000|2021-11-29 07:08:30|91270.4|91220.4|91259.5|91209.5|91275|91225|91259|91209|60
1638169720000|2021-11-29 07:08:40|91260.3|91210.3|91261.1|91211.1|91262.2|91212.2|91257.1|91207.1|41
1638169730000|2021-11-29 07:08:50|91261.8|91211.8|91265.8|91215.8|91269.2|91219.2|91261.7|91211.7|47
1638169740000|2021-11-29 07:09:00|91265.6|91215.6|91255.6|91205.6|91265.6|91215.6|91253.3|91203.3|60
1638169750000|2021-11-29 07:09:10|91255.4|91205.4|91258.4|91208.4|91259.7|91209.7|91252.3|91202.3|51
1638169760000|2021-11-29 07:09:20|91257.9|91207.9|91250.3|91200.3|91260.7|91210.7|91248|91198|57
1638169770000|2021-11-29 07:09:30|91250.6|91200.6|91254.3|91204.3|91255.7|91205.7|91247.8|91197.8|62
1638169780000|2021-11-29 07:09:40|91254|91204|91251.5|91201.5|91254.4|91204.4|91247.1|91197.1|46
1638169790000|2021-11-29 07:09:50|91251.6|91201.6|91252.5|91202.5|91255.8|91205.8|91249.6|91199.6|47
1638169800000|2021-11-29 07:10:00|91252.9|91202.9|91250.3|91200.3|91254.4|91204.4|91250.3|91200.3|39
1638169810000|2021-11-29 07:10:10|91250.5|91200.5|91252.8|91202.8|91252.8|91202.8|91247.4|91197.4|43
1638169820000|2021-11-29 07:10:20|91252.4|91202.4|91246.7|91196.7|91252.7|91202.7|91242.8|91192.8|48
1638169830000|2021-11-29 07:10:30|91246.6|91196.6|91244.6|91194.6|91247.5|91197.5|91244.2|91194.2|35
1638169840000|2021-11-29 07:10:40|91245.2|91195.2|91243.3|91193.3|91246.9|91196.9|91243.3|91193.3|37
1638169850000|2021-11-29 07:10:50|91244.2|91194.2|91255.5|91205.5|91255.8|91205.8|91244.2|91194.2|39
1638169860000|2021-11-29 07:11:00|91255.7|91205.7|91256.5|91206.5|91258.7|91208.7|91255|91205|42
1638169870000|2021-11-29 07:11:10|91256.4|91206.4|91255.2|91205.2|91257.8|91207.8|91253.7|91203.7|37
1638169880000|2021-11-29 07:11:20|91254.9|91204.9|91248.9|91198.9|91254.9|91204.9|91247|91197|39
1638169890000|2021-11-29 07:11:30|91248.8|91198.8|91248.9|91198.9|91252.8|91202.8|91247.3|91197.3|48
1638169900000|2021-11-29 07:11:40|91249.1|91199.1|91247.8|91197.8|91249.5|91199.5|91245.6|91195.6|42
1638169910000|2021-11-29 07:11:50|91248.3|91198.3|91254|91204|91257.5|91207.5|91248.3|91198.3|57
1638169920000|2021-11-29 07:12:00|91254.2|91204.2|91249.9|91199.9|91254.2|91204.2|91249.4|91199.4|51
1638169930000|2021-11-29 07:12:10|91249.3|91199.3|91250.1|91200.1|91250.3|91200.3|91246.9|91196.9|37
1638169940000|2021-11-29 07:12:20|91250|91200|91260|91210|91261.2|91211.2|91247.3|91197.3|52
1638169950000|2021-11-29 07:12:30|91259.6|91209.6|91259.2|91209.2|91264.1|91214.1|91257.7|91207.7|55
1638169960000|2021-11-29 07:12:40|91258.9|91208.9|91256.7|91206.7|91261.5|91211.5|91256.3|91206.3|39
1638169970000|2021-11-29 07:12:50|91257.4|91207.4|91262.8|91212.8|91350|91246|91256.3|91206.3|62
1638169980000|2021-11-29 07:13:00|91262.2|91212.2|91255|91205|91262.5|91212.5|91253.3|91203.3|54
1638169990000|2021-11-29 07:13:10|91254.6|91204.6|91261.1|91211.1|91262.1|91212.1|91254.6|91204.6|61
1638170000000|2021-11-29 07:13:20|91262.3|91212.3|91273.4|91223.4|91274.2|91224.2|91262.3|91212.3|56
1638170010000|2021-11-29 07:13:30|91273.5|91223.5|91270.5|91220.5|91273.6|91223.6|91269.4|91219.4|35
1638170020000|2021-11-29 07:13:40|91270.3|91220.3|91268.3|91218.3|91271.9|91221.9|91268.1|91218.1|38
1638170030000|2021-11-29 07:13:50|91268.1|91218.1|91264.9|91214.9|91270.3|91220.3|91263.5|91213.5|44
1638170040000|2021-11-29 07:14:00|91265|91215|91263.1|91213.1|91271.2|91221.2|91262.1|91212.1|52
1638170050000|2021-11-29 07:14:10|91262.2|91212.2|91256.2|91206.2|91267.2|91217.2|91256.2|91206.2|55
1638170060000|2021-11-29 07:14:20|91254|91204|91239.4|91189.4|91255.4|91205.4|91238.9|91188.9|60
1638170070000|2021-11-29 07:14:30|91238.4|91188.4|91240.2|91190.2|91240.4|91190.4|91231|91181|51
1638170080000|2021-11-29 07:14:40|91240.3|91190.3|91233.8|91183.8|91240.8|91190.8|91232.5|91182.5|47
1638170090000|2021-11-29 07:14:50|91234.4|91184.4|91234.8|91184.8|91237.8|91187.8|91233.6|91183.6|40
1638170100000|2021-11-29 07:15:00|91234.9|91184.9|91215.7|91165.7|91236.4|91186.4|91215.3|91165.3|61
1638170110000|2021-11-29 07:15:10|91216.3|91166.3|91223|91173|91225.1|91175.1|91216|91166|44
1638170120000|2021-11-29 07:15:20|91223.1|91173.1|91223.9|91173.9|91228|91178|91219.2|91169.2|41
1638170130000|2021-11-29 07:15:30|91224.9|91174.9|91226.3|91176.3|91226.6|91176.6|91220.7|91170.7|52
1638170140000|2021-11-29 07:15:40|91227.3|91177.3|91231.9|91181.9|91233.5|91183.5|91223.7|91173.7|31
1638170150000|2021-11-29 07:15:50|91231.2|91181.2|91209.5|91159.5|91231.5|91181.5|91209.5|91159.5|53
1638170160000|2021-11-29 07:16:00|91209.7|91159.7|91207.4|91157.4|91211|91161|91205.5|91155.5|51
1638170170000|2021-11-29 07:16:10|91205.7|91155.7|91201.7|91151.7|91207|91157|91201.6|91151.6|40
1638170180000|2021-11-29 07:16:20|91202.3|91152.3|91195|91145|91203.7|91153.7|91195|91145|39
1638170190000|2021-11-29 07:16:30|91196.1|91146.1|91189.6|91139.6|91196.3|91146.3|91189.2|91139.2|46
1638170200000|2021-11-29 07:16:40|91189.8|91139.8|91198.3|91148.3|91199.7|91149.7|91188|91138|53
1638170210000|2021-11-29 07:16:50|91198.7|91148.7|91206.1|91156.1|91207.3|91157.3|91197.8|91147.8|57
1638170220000|2021-11-29 07:17:00|91206.2|91156.2|91202.8|91152.8|91206.2|91156.2|91199.4|91149.4|54
1638170230000|2021-11-29 07:17:10|91203|91153|91200.5|91150.5|91203.4|91153.4|91199.1|91149.1|46
1638170240000|2021-11-29 07:17:20|91200.2|91150.2|91196.4|91146.4|91201.7|91151.7|91191.7|91141.7|44
1638170250000|2021-11-29 07:17:30|91196|91146|91196.5|91146.5|91202.2|91152.2|91196|91146|42
1638170260000|2021-11-29 07:17:40|91195.7|91145.7|91198.9|91148.9|91199.1|91149.1|91195|91145|42
1638170270000|2021-11-29 07:17:50|91199.2|91149.2|91208.7|91158.7|91209.4|91159.4|91197.7|91147.7|43
1638170280000|2021-11-29 07:18:00|91208.4|91158.4|91208.6|91158.6|91210.2|91160.2|91208.2|91158.2|31
1638170290000|2021-11-29 07:18:10|91209.6|91159.6|91220.8|91170.8|91227.3|91177.3|91209.6|91159.6|63
1638170300000|2021-11-29 07:18:20|91221.1|91171.1|91222.6|91172.6|91225|91175|91218.6|91168.6|39
1638170310000|2021-11-29 07:18:30|91223.4|91173.4|91231.2|91181.2|91247.9|91197.9|91223.4|91173.4|61
1638170320000|2021-11-29 07:18:40|91230.7|91180.7|91234.2|91184.2|91234.2|91184.2|91226.8|91176.8|51
1638170330000|2021-11-29 07:18:50|91234.1|91184.1|91231.6|91181.6|91237.9|91187.9|91228.5|91178.5|45
1638170340000|2021-11-29 07:19:00|91231.2|91181.2|91232.2|91182.2|91232.8|91182.8|91227.8|91177.8|45
1638170350000|2021-11-29 07:19:10|91232.4|91182.4|91229.1|91179.1|91232.4|91182.4|91226.2|91176.2|59
1638170360000|2021-11-29 07:19:20|91229.4|91179.4|91233.4|91183.4|91234.9|91184.9|91228.9|91178.9|34
1638170370000|2021-11-29 07:19:30|91233.1|91183.1|91231.9|91181.9|91235.5|91185.5|91231.2|91181.2|41
1638170380000|2021-11-29 07:19:40|91231.7|91181.7|91232.4|91182.4|91234.1|91184.1|91231.4|91181.4|43
1638170390000|2021-11-29 07:19:50|91230.6|91180.6|91229.2|91179.2|91230.6|91180.6|91228.6|91178.6|45
1638170400000|2021-11-29 07:20:00|91229.1|91179.1|91229.8|91179.8|91229.9|91179.9|91228.4|91178.4|37
1638170410000|2021-11-29 07:20:10|91229.4|91179.4|91228.8|91178.8|91231.7|91181.7|91226.6|91176.6|54
1638170420000|2021-11-29 07:20:20|91229.8|91179.8|91230.4|91180.4|91232.3|91182.3|91227.6|91177.6|53
1638170430000|2021-11-29 07:20:30|91230.6|91180.6|91230.1|91180.1|91232.3|91182.3|91230|91180|50
1638170440000|2021-11-29 07:20:40|91228.5|91178.5|91226.3|91176.3|91230.7|91180.7|91226.2|91176.2|62
1638170450000|2021-11-29 07:20:50|91226.6|91176.6|91226.9|91176.9|91231.2|91181.2|91223.2|91173.2|55
1638170460000|2021-11-29 07:21:00|91226.7|91176.7|91226.5|91176.5|91231.5|91192.5|91215.9|91175.3|51
1638170470000|2021-11-29 07:21:10|91226.7|91176.7|91224.6|91174.6|91227|91177|91224.1|91174.1|38
1638170480000|2021-11-29 07:21:20|91224|91174|91224.4|91174.4|91225.9|91175.9|91222.9|91172.9|46
1638170490000|2021-11-29 07:21:30|91221.3|91171.3|91223.4|91173.4|91224.9|91174.9|91221.1|91171.1|32
1638170500000|2021-11-29 07:21:40|91223.3|91173.3|91223.7|91173.7|91227.2|91177.2|91222.5|91172.5|54
1638170510000|2021-11-29 07:21:50|91223.6|91173.6|91226.5|91176.5|91226.6|91176.6|91223.6|91173.6|47
1638170520000|2021-11-29 07:22:00|91226.4|91176.4|91228.2|91178.2|91228.2|91178.2|91225.2|91175.2|29
1638170530000|2021-11-29 07:22:10|91226.6|91176.6|91223.2|91173.2|91226.6|91176.6|91222.2|91172.2|41
1638170540000|2021-11-29 07:22:20|91223.6|91173.6|91222.2|91172.2|91229.6|91179.6|91219.6|91169.6|52
1638170550000|2021-11-29 07:22:30|91221.9|91171.9|91222.4|91172.4|91223.9|91173.9|91220.8|91170.8|45
1638170560000|2021-11-29 07:22:40|91222.3|91172.3|91221.6|91171.6|91222.6|91172.6|91220.5|91170.5|37
1638170570000|2021-11-29 07:22:50|91221.8|91171.8|91216.2|91166.2|91221.9|91171.9|91216.2|91166.2|47
1638170580000|2021-11-29 07:23:00|91216.8|91166.8|91212.8|91162.8|91218.4|91168.4|91212.2|91162.2|43
1638170590000|2021-11-29 07:23:10|91212.7|91162.7|91212.3|91162.3|91213.1|91163.1|91209.3|91159.3|43
1638170600000|2021-11-29 07:23:20|91212.9|91162.9|91215.2|91165.2|91215.2|91165.2|91212|91162|40
1638170610000|2021-11-29 07:23:30|91215.4|91165.4|91215.8|91165.8|91216|91166|91214.6|91164.6|39
1638170620000|2021-11-29 07:23:40|91215.7|91165.7|91214|91164|91216.9|91166.9|91212.8|91162.8|40
1638170630000|2021-11-29 07:23:50|91213.7|91163.7|91214.9|91164.9|91216.5|91166.5|91213.3|91163.3|25
1638170640000|2021-11-29 07:24:00|91215.2|91165.2|91213.8|91163.8|91215.3|91165.3|91213.3|91163.3|26
1638170650000|2021-11-29 07:24:10|91213.5|91163.5|91208.3|91158.3|91213.5|91163.5|91205.4|91155.4|46
1638170660000|2021-11-29 07:24:20|91208.2|91158.2|91202.3|91152.3|91210.9|91160.9|91201.8|91151.8|52
1638170670000|2021-11-29 07:24:30|91202.4|91152.4|91205.2|91155.2|91205.2|91155.2|91199.9|91149.9|48
1638170680000|2021-11-29 07:24:40|91205.4|91155.4|91206.2|91156.2|91207.2|91157.2|91203.7|91153.7|42
1638170690000|2021-11-29 07:24:50|91206.4|91156.4|91214.2|91164.2|91215.6|91171|91196|91154.1|57
1638170700000|2021-11-29 07:25:00|91214.7|91164.7|91214.7|91164.7|91219.4|91169.4|91211.9|91161.9|56
1638170710000|2021-11-29 07:25:10|91214.4|91164.4|91213.7|91163.7|91215.9|91165.9|91212.4|91162.4|50
1638170720000|2021-11-29 07:25:20|91213.3|91163.3|91210.2|91160.2|91215.1|91165.1|91210.2|91160.2|45
1638170730000|2021-11-29 07:25:30|91210.1|91160.1|91210.1|91160.1|91210.8|91160.8|91208.3|91158.3|21
1638170740000|2021-11-29 07:25:40|91209.9|91159.9|91209.3|91159.3|91211.1|91161.1|91208.5|91158.5|16
1638170750000|2021-11-29 07:25:50|91205.8|91155.8|91205.3|91155.3|91206.8|91156.8|91201.7|91151.7|44
1638170760000|2021-11-29 07:26:00|91205|91155|91207.6|91157.6|91211.1|91161.1|91202.4|91152.4|46
1638170770000|2021-11-29 07:26:10|91208.3|91158.3|91210.5|91160.5|91216.6|91166.6|91207.2|91157.2|56
1638170780000|2021-11-29 07:26:20|91212.1|91162.1|91210.2|91160.2|91212.2|91162.2|91209.2|91159.2|38
1638170790000|2021-11-29 07:26:30|91210|91160|91216.5|91166.5|91216.5|91166.5|91208.7|91158.7|45
1638170800000|2021-11-29 07:26:40|91216.4|91166.4|91212.9|91162.9|91217.4|91167.4|91212.9|91162.9|42
1638170810000|2021-11-29 07:26:50|91212.3|91162.3|91213.4|91163.4|91223.6|91173.6|91212.3|91162.3|61
1638170820000|2021-11-29 07:27:00|91213.1|91163.1|91210.6|91160.6|91216.3|91166.3|91210.6|91160.6|41
1638170830000|2021-11-29 07:27:10|91210.5|91160.5|91211.7|91161.7|91213.1|91163.1|91207.2|91157.2|57
1638170840000|2021-11-29 07:27:20|91214.7|91164.7|91212.3|91162.3|91216.6|91166.6|91209.6|91159.6|60
1638170850000|2021-11-29 07:27:30|91213.1|91163.1|91228.8|91178.8|91229.5|91179.5|91213.1|91163.1|58
1638170860000|2021-11-29 07:27:40|91229|91179|91223.1|91173.1|91231|91181|91222.2|91172.2|57
1638170870000|2021-11-29 07:27:50|91223.4|91173.4|91223|91173|91226|91176|91222.1|91172.1|37
1638170880000|2021-11-29 07:28:00|91223.4|91173.4|91232.5|91182.5|91232.5|91182.5|91223|91173|65
1638170890000|2021-11-29 07:28:10|91231.4|91181.4|91228.5|91178.5|91233.8|91183.8|91227.3|91177.3|54
1638170900000|2021-11-29 07:28:20|91228.4|91178.4|91228.9|91178.9|91230.8|91180.8|91227|91177|46
1638170910000|2021-11-29 07:28:30|91228.7|91178.7|91226.3|91176.3|91228.8|91178.8|91223.3|91173.3|46
1638170920000|2021-11-29 07:28:40|91227|91177|91234.6|91184.6|91320.8|91216.8|91226.2|91176.2|65
1638170930000|2021-11-29 07:28:50|91235.8|91185.8|91246.3|91196.3|91246.3|91196.3|91234.7|91184.7|56
1638170940000|2021-11-29 07:29:00|91246.7|91196.7|91242.1|91192.1|91247.4|91197.4|91242.1|91192.1|37
1638170950000|2021-11-29 07:29:10|91242.9|91192.9|91243.5|91193.5|91245.9|91195.9|91240.2|91190.2|44
1638170960000|2021-11-29 07:29:20|91242.8|91192.8|91250|91200|91253.6|91203.6|91242.6|91192.6|69
1638170970000|2021-11-29 07:29:30|91252.2|91202.2|91251.9|91201.9|91253.9|91203.9|91245.6|91195.6|53
1638170980000|2021-11-29 07:29:40|91252.9|91202.9|91250.8|91200.8|91252.9|91202.9|91248.4|91198.4|45
1638170990000|2021-11-29 07:29:50|91250.2|91200.2|91249|91199|91250.8|91200.8|91247.7|91197.7|30
1638171000000|2021-11-29 07:30:00|91248.8|91198.8|91244.5|91194.5|91248.9|91198.9|91243.3|91193.3|48
1638171010000|2021-11-29 07:30:10|91244.4|91194.4|91249.4|91199.4|91253.1|91203.1|91244|91194|62
1638171020000|2021-11-29 07:30:20|91248.3|91198.3|91243.1|91193.1|91250.3|91200.3|91240.8|91190.8|52
1638171030000|2021-11-29 07:30:30|91241.8|91191.8|91243.5|91193.5|91248.1|91198.1|91241.8|91191.8|48
1638171040000|2021-11-29 07:30:40|91243.7|91193.7|91245.6|91195.6|91256.1|91206.1|91243.7|91193.7|52
1638171050000|2021-11-29 07:30:50|91243.2|91193.2|91242.1|91192.1|91244.4|91194.4|91240.9|91190.9|51
1638171060000|2021-11-29 07:31:00|91242.8|91192.8|91238.7|91188.7|91242.8|91192.8|91235.8|91185.8|50
1638171070000|2021-11-29 07:31:10|91240.6|91190.6|91236.9|91186.9|91241.6|91191.6|91235.4|91185.4|55
1638171080000|2021-11-29 07:31:20|91237.3|91187.3|91242|91192|91246|91196|91237.3|91187.3|56
1638171090000|2021-11-29 07:31:30|91240.3|91190.3|91240.7|91190.7|91240.7|91190.7|91236|91186|51
1638171100000|2021-11-29 07:31:40|91240.2|91190.2|91238.8|91188.8|91241.4|91191.4|91238.7|91188.7|22
1638171110000|2021-11-29 07:31:50|91239.7|91189.7|91240.9|91190.9|91242.6|91192.6|91237.5|91187.5|33
1638171120000|2021-11-29 07:32:00|91241.2|91191.2|91236|91186|91242.8|91192.8|91231.6|91181.6|57
1638171130000|2021-11-29 07:32:10|91235.1|91185.1|91233.5|91183.5|91236.4|91186.4|91226.9|91176.9|48
1638171140000|2021-11-29 07:32:20|91233|91183|91231.3|91181.3|91234.9|91184.9|91229.9|91179.9|57
1638171150000|2021-11-29 07:32:30|91230.6|91180.6|91230.8|91180.8|91233.4|91183.4|91229.8|91179.8|42
1638171160000|2021-11-29 07:32:40|91230.5|91180.5|91237|91187|91237|91187|91230|91180|47
1638171170000|2021-11-29 07:32:50|91236.7|91186.7|91233.9|91183.9|91236.7|91186.7|91232.6|91182.6|34
1638171180000|2021-11-29 07:33:00|91233.2|91183.2|91232.4|91182.4|91233.8|91183.8|91231.7|91181.7|27
1638171190000|2021-11-29 07:33:10|91232.3|91182.3|91233.2|91183.2|91233.7|91183.7|91230.2|91180.2|39
1638171200000|2021-11-29 07:33:20|91232.6|91182.6|91231.4|91181.4|91233.7|91183.7|91229.2|91179.2|54
1638171210000|2021-11-29 07:33:30|91231.1|91181.1|91233.5|91183.5|91233.8|91183.8|91230.5|91180.5|24
1638171220000|2021-11-29 07:33:40|91233.6|91183.6|91240.3|91190.3|91241.4|91191.4|91232.8|91182.8|48
1638171230000|2021-11-29 07:33:50|91239.7|91189.7|91238.2|91188.2|91242.4|91192.4|91233.7|91183.7|57
1638171240000|2021-11-29 07:34:00|91237.7|91187.7|91237.7|91187.7|91240.5|91190.5|91235.3|91185.3|51
1638171250000|2021-11-29 07:34:10|91237.6|91187.6|91234.7|91184.7|91237.8|91187.8|91231.4|91181.4|54
1638171260000|2021-11-29 07:34:20|91234.4|91184.4|91236.1|91186.1|91237.1|91187.1|91234.4|91184.4|37
1638171270000|2021-11-29 07:34:30|91236.3|91186.3|91234.9|91184.9|91238.1|91188.1|91234.4|91184.4|23
1638171280000|2021-11-29 07:34:40|91234.5|91184.5|91233.6|91183.6|91235.5|91185.5|91231|91181|39
1638171290000|2021-11-29 07:34:50|91233.8|91183.8|91235.8|91185.8|91237.1|91187.1|91231.2|91181.2|39
1638171300000|2021-11-29 07:35:00|91235.9|91185.9|91237.3|91187.3|91238.1|91188.1|91235.9|91185.9|31
1638171310000|2021-11-29 07:35:10|91237.4|91187.4|91235.8|91185.8|91237.6|91187.6|91232.8|91182.8|42
1638171320000|2021-11-29 07:35:20|91234.9|91184.9|91231.1|91181.1|91241.8|91191.8|91230|91180|51
1638171330000|2021-11-29 07:35:30|91231.8|91181.8|91229.5|91179.5|91231.8|91181.8|91227.8|91177.8|43
1638171340000|2021-11-29 07:35:40|91230.5|91180.5|91231.3|91181.3|91233.7|91183.7|91229|91179|39
1638171350000|2021-11-29 07:35:50|91231.6|91181.6|91229.7|91179.7|91232.9|91182.9|91229.7|91179.7|39
1638171360000|2021-11-29 07:36:00|91229.6|91179.6|91232.2|91182.2|91233.8|91183.8|91229.6|91179.6|39
1638171370000|2021-11-29 07:36:10|91232.4|91182.4|91232.1|91182.1|91233|91183|91231.6|91181.6|29
1638171380000|2021-11-29 07:36:20|91232|91182|91231.8|91181.8|91232.9|91182.9|91229.5|91179.5|41
1638171390000|2021-11-29 07:36:30|91232|91182|91229.4|91179.4|91233.8|91183.8|91229.3|91179.3|38
1638171400000|2021-11-29 07:36:40|91230|91180|91231|91181|91231.5|91181.5|91229|91179|38
1638171410000|2021-11-29 07:36:50|91231.2|91181.2|91230.8|91180.8|91233.4|91183.4|91229.7|91179.7|39
1638171420000|2021-11-29 07:37:00|91230.9|91180.9|91232.4|91182.4|91232.7|91182.7|91230.1|91180.1|40
1638171430000|2021-11-29 07:37:10|91232.5|91182.5|91235.9|91185.9|91243.1|91193.1|91230.7|91180.7|61
1638171440000|2021-11-29 07:37:20|91233.6|91183.6|91232.7|91182.7|91239.9|91189.9|91232.2|91182.2|47
1638171450000|2021-11-29 07:37:30|91232.3|91182.3|91230.6|91180.6|91233.8|91183.8|91230.1|91180.1|48
1638171460000|2021-11-29 07:37:40|91229.9|91179.9|91223.3|91173.3|91230.7|91180.7|91221.8|91171.8|43
1638171470000|2021-11-29 07:37:50|91222.5|91172.5|91221.6|91171.6|91224.1|91174.1|91219.9|91169.9|41
1638171480000|2021-11-29 07:38:00|91221.4|91171.4|91222.2|91172.2|91222.9|91172.9|91220.5|91170.5|38
1638171490000|2021-11-29 07:38:10|91222.4|91172.4|91226.8|91176.8|91228.6|91178.6|91222.4|91172.4|38
1638171500000|2021-11-29 07:38:20|91226.7|91176.7|91227.4|91177.4|91228.1|91178.1|91226.2|91176.2|44
1638171510000|2021-11-29 07:38:30|91227.5|91177.5|91235.2|91185.2|91235.6|91185.6|91227.5|91177.5|39
1638171520000|2021-11-29 07:38:40|91235|91185|91236.7|91186.7|91240|91190|91234.6|91184.6|40
1638171530000|2021-11-29 07:38:50|91236.2|91186.2|91238.4|91188.4|91241|91191|91236.1|91186.1|42
1638171540000|2021-11-29 07:39:00|91238.2|91188.2|91233|91183|91239.4|91189.4|91231.3|91181.3|44
1638171550000|2021-11-29 07:39:10|91233.1|91183.1|91234|91184|91234.5|91184.5|91230.3|91180.3|40
1638171560000|2021-11-29 07:39:20|91233.9|91183.9|91236.6|91186.6|91239|91189|91233.6|91183.6|45
1638171570000|2021-11-29 07:39:30|91236.1|91186.1|91244.9|91194.9|91247.3|91197.3|91235.9|91185.9|60
1638171580000|2021-11-29 07:39:40|91244.5|91194.5|91242.2|91192.2|91250.6|91200.6|91241.7|91191.7|56
1638171590000|2021-11-29 07:39:50|91241.8|91191.8|91243.1|91193.1|91245|91195|91241.8|91191.8|30
1638171600000|2021-11-29 07:40:00|91243.6|91193.6|91247.3|91197.3|91249.3|91199.3|91243.6|91193.6|30
1638171610000|2021-11-29 07:40:10|91242.7|91192.7|91240.4|91190.4|91242.8|91192.8|91239|91189|58
1638171620000|2021-11-29 07:40:20|91240.8|91190.8|91246.3|91196.3|91246.4|91196.4|91240.7|91190.7|46
1638171630000|2021-11-29 07:40:30|91246.8|91196.8|91249.2|91199.2|91250.4|91200.4|91246.7|91196.7|50
1638171640000|2021-11-29 07:40:40|91248.1|91198.1|91250|91200|91250.8|91200.8|91247.8|91197.8|32
1638171650000|2021-11-29 07:40:50|91250.1|91200.1|91245.8|91195.8|91251.7|91201.7|91244.9|91194.9|53
1638171660000|2021-11-29 07:41:00|91245.5|91195.5|91248.2|91198.2|91248.3|91198.3|91244.8|91194.8|46
1638171670000|2021-11-29 07:41:10|91249.7|91199.7|91251.4|91201.4|91251.4|91201.4|91247.2|91197.2|37
1638171680000|2021-11-29 07:41:20|91251.2|91201.2|91233.3|91208.3|91254.1|91208.3|91232.7|91195.1|54
1638171690000|2021-11-29 07:41:30|91245.8|91195.8|91247.6|91197.6|91249|91199|91243.9|91193.9|39
1638171700000|2021-11-29 07:41:40|91247.2|91197.2|91254.3|91204.3|91254.4|91204.4|91247.2|91197.2|42
1638171710000|2021-11-29 07:41:50|91254.2|91204.2|91253.2|91203.2|91254.2|91204.2|91252.5|91202.5|31
1638171720000|2021-11-29 07:42:00|91252.5|91202.5|91258.7|91208.7|91258.7|91208.7|91251.3|91201.3|37
1638171730000|2021-11-29 07:42:10|91261.2|91211.2|91265.3|91215.3|91265.6|91215.6|91258.8|91208.8|48
1638171740000|2021-11-29 07:42:20|91265.2|91215.2|91269.6|91219.6|91271.1|91221.1|91263.8|91213.8|59
1638171750000|2021-11-29 07:42:30|91269.7|91219.7|91271|91221|91272.3|91222.3|91269.7|91219.7|36
1638171760000|2021-11-29 07:42:40|91271.1|91221.1|91267.3|91217.3|91272.6|91222.6|91266.9|91216.9|57
1638171770000|2021-11-29 07:42:50|91267.2|91217.2|91269.5|91219.5|91269.8|91219.8|91266.9|91216.9|38
1638171780000|2021-11-29 07:43:00|91269|91219|91266.4|91216.4|91269.6|91219.6|91261.8|91211.8|60
1638171790000|2021-11-29 07:43:10|91266.5|91216.5|91265.9|91215.9|91271.8|91221.8|91264.6|91214.6|55
1638171800000|2021-11-29 07:43:20|91265.5|91215.5|91264.9|91214.9|91269.1|91219.1|91263.8|91213.8|51
1638171810000|2021-11-29 07:43:30|91265.1|91215.1|91265.8|91215.8|91265.9|91215.9|91261.9|91211.9|54
1638171820000|2021-11-29 07:43:40|91265.5|91215.5|91261.9|91211.9|91266.7|91216.7|91261.1|91211.1|50
1638171830000|2021-11-29 07:43:50|91261.7|91211.7|91262|91212|91262|91212|91261|91211|16
1638171840000|2021-11-29 07:44:00|91261.9|91211.9|91255.1|91205.1|91262.1|91212.1|91253.7|91203.7|37
1638171850000|2021-11-29 07:44:10|91255.2|91205.2|91254.8|91204.8|91255.5|91205.5|91253|91203|38
1638171860000|2021-11-29 07:44:20|91256.6|91206.6|91255.3|91205.3|91259.8|91209.8|91252.5|91202.5|62
1638171870000|2021-11-29 07:44:30|91255.2|91205.2|91246.5|91196.5|91255.4|91205.4|91244.2|91194.2|47
1638171880000|2021-11-29 07:44:40|91246.7|91196.7|91249.5|91199.5|91249.6|91199.6|91245.6|91195.6|41
1638171890000|2021-11-29 07:44:50|91248.7|91198.7|91245|91195|91249.4|91199.4|91244.6|91194.6|39
1638171900000|2021-11-29 07:45:00|91245.2|91195.2|91242.1|91192.1|91247.8|91197.8|91242.1|91192.1|31
1638171910000|2021-11-29 07:45:10|91241.2|91191.2|91242|91192|91245.3|91195.3|91240.3|91190.3|52
1638171920000|2021-11-29 07:45:20|91241.8|91191.8|91246.2|91196.2|91246.3|91196.3|91241.8|91191.8|45
1638171930000|2021-11-29 07:45:30|91245.8|91195.8|91244.4|91194.4|91246.7|91196.7|91241|91191|31
1638171940000|2021-11-29 07:45:40|91243.9|91193.9|91246|91196|91247.2|91197.2|91243.4|91193.4|36
1638171950000|2021-11-29 07:45:50|91246.6|91196.6|91249|91199|91249.6|91199.6|91246.3|91196.3|30
1638171960000|2021-11-29 07:46:00|91248.7|91198.7|91246.4|91196.4|91248.8|91198.8|91245.8|91195.8|31
1638171970000|2021-11-29 07:46:10|91246.9|91196.9|91216.1|91166.1|91247.3|91197.3|91216.1|91166.1|53
1638171980000|2021-11-29 07:46:20|91216.8|91166.8|91213.7|91163.7|91221.1|91171.1|91213.4|91163.4|48
1638171990000|2021-11-29 07:46:30|91214.1|91164.1|91204.8|91154.8|91214.8|91164.8|91204.1|91154.1|52
1638172000000|2021-11-29 07:46:40|91205.8|91155.8|91210.9|91160.9|91211.8|91161.8|91200.2|91150.2|55
1638172010000|2021-11-29 07:46:50|91210.3|91160.3|91207.4|91157.4|91210.6|91160.6|91207.4|91157.4|48
1638172020000|2021-11-29 07:47:00|91207.7|91157.7|91200.1|91150.1|91208|91158|91195.9|91145.9|51
1638172030000|2021-11-29 07:47:10|91200.2|91150.2|91197.1|91147.1|91201.1|91151.1|91195.6|91145.6|47
1638172040000|2021-11-29 07:47:20|91197|91147|91196.9|91146.9|91199.6|91149.6|91196.7|91146.7|45
1638172050000|2021-11-29 07:47:30|91197.7|91147.7|91202.7|91152.7|91205.8|91155.8|91197.7|91147.7|44
1638172060000|2021-11-29 07:47:40|91201.6|91151.6|91201.4|91151.4|91202.5|91152.5|91193.5|91143.5|60
1638172070000|2021-11-29 07:47:50|91201.3|91151.3|91201.7|91151.7|91204.6|91154.6|91200.2|91150.2|48
1638172080000|2021-11-29 07:48:00|91202|91152|91202.6|91152.6|91204.5|91154.5|91199|91149|51
1638172090000|2021-11-29 07:48:10|91202.7|91152.7|91201.2|91151.2|91203.7|91153.7|91198|91148|44
1638172100000|2021-11-29 07:48:20|91201.4|91151.4|91202.9|91152.9|91205.7|91155.7|91200.6|91150.6|53
1638172110000|2021-11-29 07:48:30|91202.4|91152.4|91200.8|91150.8|91203.4|91153.4|91199|91149|42
1638172120000|2021-11-29 07:48:40|91201|91151|91190.1|91140.1|91201.7|91151.7|91188.9|91138.9|46
1638172130000|2021-11-29 07:48:50|91190.9|91140.9|91181.5|91131.5|91190.9|91140.9|91179.6|91129.6|49
1638172140000|2021-11-29 07:49:00|91181.3|91131.3|91180.8|91130.8|91181.3|91131.3|91178.9|91128.9|52
1638172150000|2021-11-29 07:49:10|91180.5|91130.5|91181.3|91131.3|91181.7|91131.7|91179.6|91129.6|40
1638172160000|2021-11-29 07:49:20|91181.4|91131.4|91184.4|91134.4|91185.6|91135.6|91180.6|91130.6|51
1638172170000|2021-11-29 07:49:30|91184.3|91134.3|91182.6|91132.6|91185.9|91135.9|91182.4|91132.4|45
1638172180000|2021-11-29 07:49:40|91181.6|91131.6|91167.2|91117.2|91181.6|91131.6|91164.3|91114.3|55
1638172190000|2021-11-29 07:49:50|91167.4|91117.4|91169.1|91119.1|91171.4|91121.4|91167.4|91117.4|40
1638172200000|2021-11-29 07:50:00|91169|91119|91157.9|91107.9|91170.3|91120.3|91157.4|91107.4|50
1638172210000|2021-11-29 07:50:10|91157.7|91107.7|91152.5|91102.5|91158.9|91108.9|91150.6|91100.6|55
1638172220000|2021-11-29 07:50:20|91152.2|91102.2|91152.9|91102.9|91153.7|91103.7|91151|91101|41
1638172230000|2021-11-29 07:50:30|91153|91103|91151.1|91101.1|91153.4|91103.4|91151|91101|37
1638172240000|2021-11-29 07:50:40|91151.2|91101.2|91147|91097|91151.6|91101.6|91145.7|91095.7|47
1638172250000|2021-11-29 07:50:50|91146.7|91096.7|91149.5|91099.5|91149.5|91099.5|91146.2|91096.2|48
1638172260000|2021-11-29 07:51:00|91149.6|91099.6|91148.3|91098.3|91149.9|91099.9|91146|91096|58
1638172270000|2021-11-29 07:51:10|91148.5|91098.5|91152.7|91102.7|91156|91106|91148.5|91098.5|46
1638172280000|2021-11-29 07:51:20|91152.6|91102.6|91156.3|91106.3|91158.6|91108.6|91152.6|91102.6|47
1638172290000|2021-11-29 07:51:30|91156.1|91106.1|91159.8|91109.8|91161.5|91111.5|91155.8|91105.8|40
1638172300000|2021-11-29 07:51:40|91160.4|91110.4|91163.3|91113.3|91164.6|91114.6|91160.3|91110.3|51
1638172310000|2021-11-29 07:51:50|91163.6|91113.6|91171.6|91121.6|91171.6|91121.6|91163.6|91113.6|49
1638172320000|2021-11-29 07:52:00|91174.2|91124.2|91166.2|91116.2|91175.6|91125.6|91163.9|91113.9|62
1638172330000|2021-11-29 07:52:10|91164.4|91114.4|91152|91102|91164.4|91114.4|91149.3|91099.3|67
1638172340000|2021-11-29 07:52:20|91153.7|91103.7|91162.6|91112.6|91162.9|91112.9|91153.5|91103.5|35
1638172350000|2021-11-29 07:52:30|91161.4|91111.4|91156.7|91106.7|91163.4|91113.4|91156.7|91106.7|31
1638172360000|2021-11-29 07:52:40|91156.4|91106.4|91158.4|91108.4|91159.6|91109.6|91155.2|91105.2|57
1638172370000|2021-11-29 07:52:50|91158.7|91108.7|91144.3|91094.3|91159.2|91109.2|91142|91092|53
1638172380000|2021-11-29 07:53:00|91145.1|91095.1|91134.8|91084.8|91147.7|91098|91123|91083.1|55
1638172390000|2021-11-29 07:53:10|91136.8|91086.8|91135.5|91085.5|91136.8|91086.8|91131.5|91081.5|47
1638172400000|2021-11-29 07:53:20|91134.4|91084.4|91126.8|91076.8|91134.4|91084.4|91126.6|91076.6|54
1638172410000|2021-11-29 07:53:30|91127|91077|91112.1|91062.1|91128.5|91078.5|91111.6|91061.6|44
1638172420000|2021-11-29 07:53:40|91108.7|91058.7|91109.4|91059.4|91111.7|91061.7|91107.1|91057.1|54
1638172430000|2021-11-29 07:53:50|91109.6|91059.6|91108.1|91058.1|91110.6|91060.6|91107.6|91057.6|44
1638172440000|2021-11-29 07:54:00|91108.5|91058.5|91114.6|91064.6|91114.6|91064.6|91107.8|91057.8|41
1638172450000|2021-11-29 07:54:10|91110.5|91060.5|91109.8|91059.8|91111.5|91061.5|91106.9|91056.9|39
1638172460000|2021-11-29 07:54:20|91109.5|91059.5|91103.4|91053.4|91110|91068.1|91091.7|91051.6|50
1638172470000|2021-11-29 07:54:30|91103.3|91053.3|91104.2|91054.2|91104.3|91066.2|91091.2|91049.9|36
1638172480000|2021-11-29 07:54:40|91103.7|91053.7|91114.3|91064.3|91114.3|91070.2|91094.5|91053|50
1638172490000|2021-11-29 07:54:50|91115.4|91065.4|91112.8|91062.8|91115.9|91065.9|91111.5|91061.5|45
1638172500000|2021-11-29 07:55:00|91112.9|91062.9|91110|91060|91112.9|91062.9|91109.1|91059.1|47
1638172510000|2021-11-29 07:55:10|91110.1|91060.1|91109.1|91059.1|91110.1|91060.1|91108.6|91058.6|40
1638172520000|2021-11-29 07:55:20|91109|91059|91109.2|91059.2|91111.5|91061.5|91108.8|91058.8|35
1638172530000|2021-11-29 07:55:30|91108.9|91058.9|91124.9|91074.9|91126.1|91076.1|91108|91058|51
1638172540000|2021-11-29 07:55:40|91125.3|91075.3|91132.7|91082.7|91133|91083|91124.7|91074.7|64
1638172550000|2021-11-29 07:55:50|91133.5|91083.5|91139.5|91089.5|91141.4|91091.4|91132.5|91082.5|48
1638172560000|2021-11-29 07:56:00|91139.2|91089.2|91135.7|91085.7|91139.8|91089.8|91134.3|91084.3|42
1638172570000|2021-11-29 07:56:10|91136.5|91086.5|91135.2|91085.2|91138.9|91088.9|91132.8|91082.8|58
1638172580000|2021-11-29 07:56:20|91134.9|91084.9|91130|91080|91135.7|91094.8|91119.8|91078.9|61
1638172590000|2021-11-29 07:56:30|91129.9|91079.9|91127.5|91077.5|91129.9|91087|91112|91075.2|57
1638172600000|2021-11-29 07:56:40|91127.4|91077.4|91128.6|91078.6|91129.8|91079.8|91125.5|91075.5|46
1638172610000|2021-11-29 07:56:50|91129.2|91079.2|91130.5|91080.5|91130.5|91080.5|91125.9|91075.9|47
1638172620000|2021-11-29 07:57:00|91129.6|91079.6|91132.1|91082.1|91132.1|91082.1|91128.8|91078.8|40
1638172630000|2021-11-29 07:57:10|91134.2|91084.2|91137.8|91087.8|91139.6|91089.6|91134.1|91084.1|58
1638172640000|2021-11-29 07:57:20|91137.7|91087.7|91139.9|91089.9|91143.6|91093.6|91137.7|91087.7|43
1638172650000|2021-11-29 07:57:30|91140|91090|91142.3|91092.3|91147.4|91097.4|91139.9|91089.9|55
1638172660000|2021-11-29 07:57:40|91142.7|91092.7|91159.7|91109.7|91160.2|91110.2|91142|91092|55
1638172670000|2021-11-29 07:57:50|91159.5|91109.5|91165|91115|91171.4|91121.4|91159.5|91109.5|66
1638172680000|2021-11-29 07:58:00|91164.7|91114.7|91165.6|91115.6|91166|91116|91162.9|91112.9|59
1638172690000|2021-11-29 07:58:10|91164.7|91114.7|91171.4|91121.4|91172.3|91122.3|91163.3|91113.3|53
1638172700000|2021-11-29 07:58:20|91171.5|91121.5|91176.6|91126.6|91177.4|91127.4|91165|91115|64
1638172710000|2021-11-29 07:58:30|91176.1|91126.1|91178.7|91128.7|91180.2|91130.2|91174.8|91124.8|57
1638172720000|2021-11-29 07:58:40|91178.5|91128.5|91187.2|91137.2|91187.2|91137.2|91178.5|91128.5|62
1638172730000|2021-11-29 07:58:50|91186.9|91136.9|91190.9|91140.9|91191.3|91141.3|91185.8|91135.8|55
1638172740000|2021-11-29 07:59:00|91191|91141|91189.4|91139.4|91192.2|91142.2|91185.3|91135.3|46
1638172750000|2021-11-29 07:59:10|91188.9|91138.9|91192.3|91142.3|91193.8|91143.8|91182.2|91132.2|63
1638172760000|2021-11-29 07:59:20|91192.7|91142.7|91190.9|91140.9|91194.3|91144.3|91186.3|91136.3|67
1638172770000|2021-11-29 07:59:30|91192.1|91142.1|91204|91154|91206.7|91156.7|91188.9|91138.9|63
1638172780000|2021-11-29 07:59:40|91204.1|91154.1|91208.7|91158.7|91213.3|91163.3|91203.2|91153.2|56
1638172790000|2021-11-29 07:59:50|91209.3|91159.3|91211.2|91161.2|91211.9|91161.9|91206.6|91156.6|49
1638172800000|2021-11-29 08:00:00|91210.2|91160.2|91197.2|91147.2|91219.8|91169.8|91193.8|91143.8|72
1638172810000|2021-11-29 08:00:10|91196.4|91146.4|91200.4|91150.4|91201.6|91151.6|91173.1|91123.1|74
1638172820000|2021-11-29 08:00:20|91199.6|91149.6|91200.3|91150.3|91206.4|91156.4|91198.8|91148.8|66
1638172830000|2021-11-29 08:00:30|91201.1|91151.1|91192.5|91142.5|91201.6|91151.6|91192.1|91142.1|68
1638172840000|2021-11-29 08:00:40|91193.4|91143.4|91197.6|91147.6|91197.9|91147.9|91191.2|91141.2|67
1638172850000|2021-11-29 08:00:50|91197.4|91147.4|91202.4|91152.4|91204.6|91154.6|91196.2|91146.2|63
1638172860000|2021-11-29 08:01:00|91202|91152|91191.2|91141.2|91202.5|91152.5|91190.4|91140.4|65
1638172870000|2021-11-29 08:01:10|91190.9|91140.9|91199.8|91149.8|91200.4|91150.4|91190.9|91140.9|62
1638172880000|2021-11-29 08:01:20|91200|91150|91197.2|91147.2|91208.3|91158.3|91194.7|91144.7|58
1638172890000|2021-11-29 08:01:30|91197|91147|91193.2|91143.2|91201|91151|91193.2|91143.2|57
1638172900000|2021-11-29 08:01:40|91192.5|91142.5|91203.8|91153.8|91204.8|91158.1|91174.7|91136.7|62
1638172910000|2021-11-29 08:01:50|91203|91153|91209.1|91159.1|91209.3|91159.3|91203|91153|65
1638172920000|2021-11-29 08:02:00|91209|91159|91198.7|91148.7|91210.5|91165.6|91189.7|91147.4|67
1638172930000|2021-11-29 08:02:10|91198.6|91148.6|91202.1|91152.1|91202.2|91152.2|91198.6|91148.6|53
1638172940000|2021-11-29 08:02:20|91202|91152|91208.1|91158.1|91208.1|91158.1|91200.5|91150.5|57
1638172950000|2021-11-29 08:02:30|91208.2|91158.2|91254.3|91204.3|91254.3|91204.3|91193.1|91153.9|62
1638172960000|2021-11-29 08:02:40|91275.7|91190.9|91256.7|91206.7|91275.7|91214|91254.2|91190.9|69
1638172970000|2021-11-29 08:02:50|91255|91205|91251.5|91201.5|91258.1|91219.1|91242.1|91200.7|64
1638172980000|2021-11-29 08:03:00|91251.7|91201.7|91249.5|91199.5|91254.6|91204.6|91249.1|91199.1|64
1638172990000|2021-11-29 08:03:10|91253.9|91203.9|91253.6|91203.6|91255.8|91205.8|91251.1|91201.1|53
1638173000000|2021-11-29 08:03:20|91253.2|91203.2|91253|91203|91253.2|91203.2|91249.7|91199.7|55
1638173010000|2021-11-29 08:03:30|91252.6|91202.6|91261.2|91211.2|91264.3|91214.3|91251.8|91201.8|59
1638173020000|2021-11-29 08:03:40|91262|91212|91260.7|91210.7|91263.8|91213.8|91257.4|91207.4|57
1638173030000|2021-11-29 08:03:50|91261.6|91211.6|91267.3|91217.3|91267.9|91217.9|91260.9|91210.9|60
1638173040000|2021-11-29 08:04:00|91267.2|91217.2|91258.5|91208.5|91267.5|91228.1|91250.1|91207.5|61
1638173050000|2021-11-29 08:04:10|91255.7|91205.7|91248.7|91198.7|91256.2|91206.2|91247.2|91197.2|55
1638173060000|2021-11-29 08:04:20|91248.3|91198.3|91233.2|91183.2|91249.1|91203.9|91228.9|91181.2|59
1638173070000|2021-11-29 08:04:30|91232.9|91182.9|91235|91185|91238.6|91188.6|91232.9|91182.9|60
1638173080000|2021-11-29 08:04:40|91235.2|91185.2|91226|91176|91235.6|91185.6|91221.1|91171.1|63
1638173090000|2021-11-29 08:04:50|91224.6|91174.6|91202.8|91152.8|91226.6|91176.6|91202.8|91152.8|67
1638173100000|2021-11-29 08:05:00|91202|91152|91204.6|91154.6|91214.7|91164.7|91201.3|91151.3|70
1638173110000|2021-11-29 08:05:10|91205.2|91155.2|91201.1|91151.1|91207.5|91157.5|91195.4|91145.4|66
1638173120000|2021-11-29 08:05:20|91203.3|91153.3|91203.3|91153.3|91204.6|91154.6|91200.6|91150.6|52
1638173130000|2021-11-29 08:05:30|91203.4|91153.4|91209.9|91159.9|91211.5|91161.5|91197|91147|55
1638173140000|2021-11-29 08:05:40|91210|91160|91212.2|91162.2|91213.3|91163.3|91207.1|91157.1|57
1638173150000|2021-11-29 08:05:50|91212.4|91162.4|91209.8|91159.8|91213.6|91163.6|91208.2|91158.2|51
1638173160000|2021-11-29 08:06:00|91210.2|91160.2|91212.9|91162.9|91213.8|91163.8|91209.7|91159.7|57
1638173170000|2021-11-29 08:06:10|91213.1|91163.1|91214.7|91164.7|91215.7|91165.7|91212.5|91162.5|55
1638173180000|2021-11-29 08:06:20|91215|91165|91256.3|91206.3|91256.3|91206.3|91211.9|91161.9|60
1638173190000|2021-11-29 08:06:30|91257|91207|91257.2|91207.2|91258.5|91208.5|91255.4|91205.4|62
1638173200000|2021-11-29 08:06:40|91257.6|91207.6|91257.4|91207.4|91262.3|91212.3|91253.5|91203.5|63
1638173210000|2021-11-29 08:06:50|91257.2|91207.2|91262.3|91212.3|91263|91213|91253.9|91203.9|60
1638173220000|2021-11-29 08:07:00|91261.8|91211.8|91252.1|91202.1|91262.6|91212.6|91251.1|91201.1|63
1638173230000|2021-11-29 08:07:10|91252.6|91202.6|91248.3|91198.3|91253.6|91203.6|91245.5|91195.5|50
1638173240000|2021-11-29 08:07:20|91248.4|91198.4|91243.9|91193.9|91253.3|91203.3|91242|91192|55
1638173250000|2021-11-29 08:07:30|91244.9|91194.9|91244.2|91194.2|91246|91196|91241.2|91191.2|48
1638173260000|2021-11-29 08:07:40|91244|91194|91245.7|91195.7|91250.6|91200.6|91243.7|91193.7|58
1638173270000|2021-11-29 08:07:50|91246.6|91196.6|91244.3|91194.3|91248.9|91198.9|91243.6|91193.6|50
1638173280000|2021-11-29 08:08:00|91244.4|91194.4|91252.3|91202.3|91254.2|91204.2|91243.9|91193.9|63
1638173290000|2021-11-29 08:08:10|91252.6|91202.6|91267.6|91217.6|91267.6|91217.6|91251.7|91201.7|46
1638173300000|2021-11-29 08:08:20|91269.3|91219.3|91269.9|91219.9|91271.2|91221.2|91263.1|91213.1|56
1638173310000|2021-11-29 08:08:30|91270|91220|91287.8|91237.8|91287.8|91237.8|91269.3|91219.3|53
1638173320000|2021-11-29 08:08:40|91287.7|91237.7|91283.2|91233.2|91287.7|91237.7|91281.2|91231.2|49
1638173330000|2021-11-29 08:08:50|91282.7|91232.7|91280.5|91230.5|91283.1|91233.1|91278|91228|35
1638173340000|2021-11-29 08:09:00|91280.7|91230.7|91279.1|91229.1|91281.3|91231.3|91278.8|91228.8|44
1638173350000|2021-11-29 08:09:10|91279|91229|91280.6|91230.6|91282|91232|91273.1|91223.1|53
1638173360000|2021-11-29 08:09:20|91279.9|91229.9|91279.6|91229.6|91282.4|91232.4|91276.1|91226.1|59
1638173370000|2021-11-29 08:09:30|91279.4|91229.4|91305.6|91255.6|91335.4|91265.6|91279.4|91229.4|53
1638173380000|2021-11-29 08:09:40|91306.3|91256.3|91309.9|91259.9|91321.3|91271.3|91305.1|91255.1|64
1638173390000|2021-11-29 08:09:50|91309.4|91259.4|91310.3|91260.3|91313.7|91263.7|91307.2|91257.2|49
1638173400000|2021-11-29 08:10:00|91310.1|91260.1|91301.4|91251.4|91311.5|91261.5|91301.1|91251.1|66
1638173410000|2021-11-29 08:10:10|91301.6|91251.6|91315|91265|91315|91265|91300.1|91250.1|56
1638173420000|2021-11-29 08:10:20|91316.6|91266.6|91322.6|91272.6|91325.3|91275.3|91316.6|91266.6|53
1638173430000|2021-11-29 08:10:30|91321.7|91271.7|91323.4|91273.4|91325.9|91275.9|91320.5|91270.5|55
1638173440000|2021-11-29 08:10:40|91324.8|91274.8|91330.5|91280.5|91333.2|91283.2|91324.2|91274.2|55
1638173450000|2021-11-29 08:10:50|91330.1|91280.1|91332.4|91282.4|91333.2|91283.2|91327.8|91277.8|53
1638173460000|2021-11-29 08:11:00|91332.7|91282.7|91345.8|91295.8|91346.9|91296.9|91329.2|91279.2|61
1638173470000|2021-11-29 08:11:10|91345.9|91295.9|91347.5|91297.5|91349.1|91299.1|91345.2|91295.2|47
1638173480000|2021-11-29 08:11:20|91347.6|91297.6|91360.4|91310.4|91369.5|91319.5|91347.4|91297.4|57
1638173490000|2021-11-29 08:11:30|91360.2|91310.2|91363.7|91313.7|91363.7|91313.7|91358.7|91308.7|52
1638173500000|2021-11-29 08:11:40|91363.1|91313.1|91363.2|91313.2|91364.5|91314.5|91361.5|91311.5|49
1638173510000|2021-11-29 08:11:50|91364|91314|91363.5|91313.5|91364.5|91314.5|91362.6|91312.6|51
1638173520000|2021-11-29 08:12:00|91363.9|91313.9|91353.7|91303.7|91363.9|91313.9|91352.6|91302.6|58
1638173530000|2021-11-29 08:12:10|91353.1|91303.1|91354.8|91304.8|91358.5|91308.5|91352.3|91302.3|64
1638173540000|2021-11-29 08:12:20|91354.7|91304.7|91349.6|91299.6|91356.3|91306.3|91345.7|91295.7|57
1638173550000|2021-11-29 08:12:30|91350.5|91300.5|91355.4|91305.4|91357.8|91308.2|91333.2|91297.4|53
1638173560000|2021-11-29 08:12:40|91354.7|91304.7|91363.7|91313.7|91369.1|91319.1|91352.9|91302.9|63
1638173570000|2021-11-29 08:12:50|91364.1|91314.1|91367.5|91317.5|91367.5|91317.5|91362.2|91312.2|44
1638173580000|2021-11-29 08:13:00|91367.4|91317.4|91374.5|91324.5|91375.5|91325.5|91364.7|91314.7|59
1638173590000|2021-11-29 08:13:10|91374.2|91324.2|91444.5|91394.5|91449.4|91399.4|91373.8|91323.8|63
1638173600000|2021-11-29 08:13:20|91444.6|91394.6|91438.3|91388.3|91444.6|91394.6|91436.4|91386.4|60
1638173610000|2021-11-29 08:13:30|91438.2|91388.2|91420.8|91370.8|91439.9|91389.9|91419.9|91369.9|55
1638173620000|2021-11-29 08:13:40|91420.2|91370.2|91411.5|91361.5|91420.2|91370.2|91394|91344|59
1638173630000|2021-11-29 08:13:50|91409.7|91359.7|91406.7|91356.7|91412.2|91362.2|91406.1|91356.1|62
1638173640000|2021-11-29 08:14:00|91406.6|91356.6|91433.4|91383.4|91434.3|91384.3|91403.1|91353.1|55
1638173650000|2021-11-29 08:14:10|91433.5|91383.5|91434.4|91384.4|91439.4|91389.4|91432.8|91382.8|44
1638173660000|2021-11-29 08:14:20|91434.5|91384.5|91429.6|91379.6|91434.8|91384.8|91427.5|91377.5|39
1638173670000|2021-11-29 08:14:30|91428.1|91378.1|91430.9|91380.9|91431.2|91381.2|91424.9|91374.9|47
1638173680000|2021-11-29 08:14:40|91430.7|91380.7|91433.7|91383.7|91433.7|91383.7|91427.9|91377.9|53
1638173690000|2021-11-29 08:14:50|91432.7|91382.7|91442.6|91392.6|91442.6|91392.6|91431.5|91381.5|57
1638173700000|2021-11-29 08:15:00|91442.5|91392.5|91462.4|91412.4|91465.6|91415.6|91440|91390|64
1638173710000|2021-11-29 08:15:10|91462.1|91412.1|91460.5|91410.5|91463.3|91413.3|91459|91409|39
1638173720000|2021-11-29 08:15:20|91460.4|91410.4|91457.2|91407.2|91461.8|91411.8|91457.2|91407.2|26
1638173730000|2021-11-29 08:15:30|91458.6|91408.6|91467.4|91417.4|91469.5|91419.5|91454.6|91404.6|55
1638173740000|2021-11-29 08:15:40|91468.2|91418.2|91456.3|91406.3|91468.8|91418.8|91452.9|91402.9|61
1638173750000|2021-11-29 08:15:50|91457.6|91407.6|91450.1|91400.1|91458.4|91408.4|91450.1|91400.1|53
1638173760000|2021-11-29 08:16:00|91449.5|91399.5|91445.6|91395.6|91450.8|91400.8|91444.7|91394.7|54
1638173770000|2021-11-29 08:16:10|91446.1|91396.1|91454|91404|91454|91404|91445|91395|48
1638173780000|2021-11-29 08:16:20|91454.3|91404.3|91452.1|91402.1|91455.2|91405.2|91452.1|91402.1|50
1638173790000|2021-11-29 08:16:30|91452.4|91402.4|91452.7|91402.7|91453.2|91403.2|91449.4|91399.4|44
1638173800000|2021-11-29 08:16:40|91452.8|91402.8|91449.5|91399.5|91452.8|91402.8|91447.1|91397.1|42
1638173810000|2021-11-29 08:16:50|91449.6|91399.6|91443.4|91393.4|91456.6|91406.6|91442.5|91392.5|68
1638173820000|2021-11-29 08:17:00|91443.9|91393.9|91432.1|91382.1|91444|91394|91430.6|91380.6|69
1638173830000|2021-11-29 08:17:10|91432.2|91382.2|91431.7|91381.7|91434.5|91384.5|91428.6|91378.6|57
1638173840000|2021-11-29 08:17:20|91431|91381|91424.7|91374.7|91432.7|91382.7|91421.4|91371.4|44
1638173850000|2021-11-29 08:17:30|91426.2|91376.2|91418.2|91368.2|91426.7|91376.7|91418.2|91368.2|60
1638173860000|2021-11-29 08:17:40|91418.6|91368.6|91431.5|91381.5|91432.3|91382.3|91417.3|91367.3|55
1638173870000|2021-11-29 08:17:50|91431|91381|91433.8|91383.8|91435.9|91385.9|91430|91380|54
1638173880000|2021-11-29 08:18:00|91433.5|91383.5|91428.7|91378.7|91435.1|91385.1|91428.7|91378.7|49
1638173890000|2021-11-29 08:18:10|91426.7|91376.7|91433.1|91383.1|91433.2|91383.2|91426.7|91376.7|41
1638173900000|2021-11-29 08:18:20|91431.9|91381.9|91431.1|91381.1|91433.7|91383.7|91427.6|91377.6|57
1638173910000|2021-11-29 08:18:30|91429.8|91379.8|91426.4|91376.4|91430.5|91380.5|91426|91376|50
1638173920000|2021-11-29 08:18:40|91426.5|91376.5|91427.2|91377.2|91427.2|91377.2|91423.4|91373.4|43
1638173930000|2021-11-29 08:18:50|91427.1|91377.1|91419.6|91369.6|91427.1|91377.1|91417.6|91367.6|47
1638173940000|2021-11-29 08:19:00|91419.4|91369.4|91408.9|91358.9|91421.6|91371.6|91407.8|91357.8|45
1638173950000|2021-11-29 08:19:10|91409.1|91359.1|91410.4|91360.4|91411.4|91361.4|91405.8|91355.8|47
1638173960000|2021-11-29 08:19:20|91410.2|91360.2|91414.8|91364.8|91417|91367|91408.7|91358.7|54
1638173970000|2021-11-29 08:19:30|91415.1|91365.1|91416.4|91366.4|91423.7|91373.7|91412.3|91362.3|60
1638173980000|2021-11-29 08:19:40|91416.5|91366.5|91414.3|91364.3|91420|91370|91412.5|91362.5|56
1638173990000|2021-11-29 08:19:50|91414.4|91364.4|91437.7|91387.7|91439.5|91389.5|91409.2|91359.2|67
1638174000000|2021-11-29 08:20:00|91437.8|91387.8|91438.1|91388.1|91441.8|91391.8|91433.7|91383.7|60
1638174010000|2021-11-29 08:20:10|91438.4|91388.4|91459.2|91409.2|91462.9|91412.9|91438.4|91388.4|61
1638174020000|2021-11-29 08:20:20|91458.5|91408.5|91462.4|91412.4|91464.6|91414.6|91457.8|91407.8|55
1638174030000|2021-11-29 08:20:30|91463|91413|91474|91424|91475|91425|91462.6|91412.6|53
1638174040000|2021-11-29 08:20:40|91474.7|91424.7|91470.1|91420.1|91477.2|91427.2|91467.9|91417.9|57
1638174050000|2021-11-29 08:20:50|91471.6|91421.6|91472|91422|91472.4|91422.4|91469.7|91419.7|51
1638174060000|2021-11-29 08:21:00|91471.8|91421.8|91473.2|91423.2|91475.2|91425.2|91469.5|91419.5|48
1638174070000|2021-11-29 08:21:10|91474|91424|91470.9|91420.9|91475.6|91425.6|91470.4|91420.4|53
1638174080000|2021-11-29 08:21:20|91471.1|91421.1|91482.5|91432.5|91484.4|91434.4|91465.8|91415.8|67
1638174090000|2021-11-29 08:21:30|91483.9|91433.9|91460.8|91410.8|91483.9|91433.9|91460.8|91410.8|59
1638174100000|2021-11-29 08:21:40|91460.7|91410.7|91454|91404|91461.3|91411.3|91453.9|91403.9|53
1638174110000|2021-11-29 08:21:50|91454.5|91404.5|91481.8|91431.8|91482.3|91432.3|91454.5|91404.5|58
1638174120000|2021-11-29 08:22:00|91482.4|91432.4|91474.8|91424.8|91482.4|91432.4|91472.8|91422.8|52
1638174130000|2021-11-29 08:22:10|91475.5|91425.5|91469.8|91419.8|91478.7|91428.7|91468.7|91418.7|51
1638174140000|2021-11-29 08:22:20|91468.5|91418.5|91485.9|91435.9|91487|91444.9|91467|91417|45
1638174150000|2021-11-29 08:22:30|91485.6|91435.6|91477.7|91427.7|91486.7|91436.7|91477|91427|57
1638174160000|2021-11-29 08:22:40|91478.1|91428.1|91466.4|91416.4|91478.4|91428.4|91461.8|91411.8|63
1638174170000|2021-11-29 08:22:50|91464.8|91414.8|91461.9|91411.9|91464.9|91414.9|91456.8|91406.8|64
1638174180000|2021-11-29 08:23:00|91462.1|91412.1|91465|91415|91467.2|91417.2|91459.7|91409.7|56
1638174190000|2021-11-29 08:23:10|91467.2|91417.2|91480.6|91430.6|91486.4|91436.4|91464.5|91414.5|66
1638174200000|2021-11-29 08:23:20|91479.5|91429.5|91474.6|91424.6|91482.3|91432.3|91474.6|91424.6|63
1638174210000|2021-11-29 08:23:30|91475|91425|91462.3|91412.3|91477.1|91427.1|91460.9|91410.9|58
1638174220000|2021-11-29 08:23:40|91462.1|91412.1|91475.6|91425.6|91477.3|91427.3|91461.8|91411.8|59
1638174230000|2021-11-29 08:23:50|91475.9|91425.9|91475.7|91425.7|91481|91431|91474.8|91424.8|37
1638174240000|2021-11-29 08:24:00|91475.8|91425.8|91477.9|91427.9|91478.6|91428.6|91474.2|91424.2|48
1638174250000|2021-11-29 08:24:10|91477.7|91427.7|91474.6|91424.6|91480.5|91430.5|91474.4|91424.4|65
1638174260000|2021-11-29 08:24:20|91474.5|91424.5|91466.1|91416.1|91478.1|91428.1|91465.6|91415.6|55
1638174270000|2021-11-29 08:24:30|91467.1|91417.1|91463.8|91413.8|91467.1|91417.1|91460.1|91410.1|53
1638174280000|2021-11-29 08:24:40|91463.7|91413.7|91462.2|91412.2|91465.3|91415.3|91459|91409|56
1638174290000|2021-11-29 08:24:50|91461.7|91411.7|91463.8|91413.8|91465.2|91415.2|91460.8|91410.8|59
1638174300000|2021-11-29 08:25:00|91464.6|91414.6|91460.4|91410.4|91464.6|91414.6|91459.6|91409.6|49
1638174310000|2021-11-29 08:25:10|91460.1|91410.1|91460.3|91410.3|91463.9|91413.9|91458.9|91408.9|52
1638174320000|2021-11-29 08:25:20|91459.2|91409.2|91458.8|91408.8|91461.4|91411.4|91456.2|91406.2|60
1638174330000|2021-11-29 08:25:30|91458.3|91408.3|91474.4|91424.4|91475.3|91425.3|91458.3|91408.3|64
1638174340000|2021-11-29 08:25:40|91474.8|91424.8|91473.7|91423.7|91477.4|91427.4|91471.7|91421.7|56
1638174350000|2021-11-29 08:25:50|91475.4|91425.4|91485.9|91435.9|91486.1|91436.1|91471.3|91421.3|65
1638174360000|2021-11-29 08:26:00|91486|91436|91484.1|91434.1|91486|91436|91475.9|91425.9|64
1638174370000|2021-11-29 08:26:10|91483.8|91433.8|91478.5|91428.5|91486.3|91436.3|91478.4|91428.4|53
1638174380000|2021-11-29 08:26:20|91478.3|91428.3|91475.7|91425.7|91480.3|91430.3|91475.1|91425.1|46
1638174390000|2021-11-29 08:26:30|91475.5|91425.5|91472.7|91422.7|91477.1|91427.1|91467.5|91417.5|57
1638174400000|2021-11-29 08:26:40|91471.5|91421.5|91478.2|91428.2|91486.3|91436.3|91468.8|91418.8|60
1638174410000|2021-11-29 08:26:50|91478.8|91428.8|91484|91434|91484|91434|91478.8|91428.8|51
1638174420000|2021-11-29 08:27:00|91483.9|91433.9|91504.7|91454.7|91504.7|91454.7|91482.2|91432.2|63
1638174430000|2021-11-29 08:27:10|91502.8|91452.8|91533.7|91483.7|91537.2|91487.2|91502.5|91452.5|74
1638174440000|2021-11-29 08:27:20|91533.6|91483.6|91610.6|91560.6|91633.8|91569|91529.6|91479.6|73
1638174450000|2021-11-29 08:27:30|91610.8|91560.8|91612|91562|91622.5|91566.5|91609.1|91548.5|61
1638174460000|2021-11-29 08:27:40|91612.5|91562.5|91625.8|91575.8|91626.2|91576.2|91609.5|91559.5|67
1638174470000|2021-11-29 08:27:50|91626.6|91576.6|91623.3|91573.3|91630.8|91580.8|91621.9|91571.9|57
1638174480000|2021-11-29 08:28:00|91623.9|91573.9|91617.8|91567.8|91624.8|91574.8|91609.7|91559.7|57
1638174490000|2021-11-29 08:28:10|91618.2|91568.2|91619.8|91569.8|91623.1|91573.1|91616.6|91566.6|53
1638174500000|2021-11-29 08:28:20|91619.9|91569.9|91613.3|91563.3|91621.1|91571.1|91608.3|91558.3|55
1638174510000|2021-11-29 08:28:30|91614.3|91564.3|91630.4|91580.4|91664.1|91601.2|91614.3|91564.3|61
1638174520000|2021-11-29 08:28:40|91631.6|91581.6|91633.6|91583.6|91635.2|91585.2|91627.8|91577.8|57
1638174530000|2021-11-29 08:28:50|91633.5|91583.5|91626.7|91576.7|91635.5|91585.5|91625.4|91575.4|59
1638174540000|2021-11-29 08:29:00|91627.8|91577.8|91601.2|91551.2|91628.9|91578.9|91594.8|91539|63
1638174550000|2021-11-29 08:29:10|91603.8|91553.8|91616.1|91566.1|91630.7|91569.9|91599.4|91549.4|67
1638174560000|2021-11-29 08:29:20|91615.6|91565.6|91528.7|91424.7|91626.4|91566.9|91514|91410|66
1638174570000|2021-11-29 08:29:30|91544.2|91440.2|91497.3|91393.3|91554.2|91450.2|91484|91380|49
1638174580000|2021-11-29 08:29:40|91496.3|91392.3|91549.5|91445.5|91567.4|91463.4|91473.3|91369.3|54
1638174590000|2021-11-29 08:29:50|91546.1|91442.1|91577.2|91473.2|91585.2|91481.2|91543.2|91439.2|74
1638174600000|2021-11-29 08:30:00|91572.4|91468.4|91568|91464|91590.7|91486.7|91550.1|91446.1|66
1638174610000|2021-11-29 08:30:10|91557.3|91453.3|91530.9|91426.9|91575.4|91471.4|91527.3|91423.3|63
1638174620000|2021-11-29 08:30:20|91532.7|91428.7|91514.7|91410.7|91532.7|91428.7|91502.4|91398.4|67
1638174630000|2021-11-29 08:30:30|91513.2|91409.2|91520|91446|91525.1|91461.2|91498.4|91400.1|67
1638174640000|2021-11-29 08:30:40|91520.8|91446.5|91507|91457|91522.9|91462.3|91505.3|91446.2|56
1638174650000|2021-11-29 08:30:50|91507.2|91457.2|91505.2|91455.2|91508|91458|91503|91453|55
1638174660000|2021-11-29 08:31:00|91505.3|91455.3|91504.9|91454.9|91507.5|91457.5|91502.5|91452.5|41
1638174670000|2021-11-29 08:31:10|91505|91455|91495.8|91445.8|91505.6|91455.6|91493.1|91443.1|50
1638174680000|2021-11-29 08:31:20|91495.3|91445.3|91512.6|91462.6|91513.3|91463.3|91493.2|91443.2|60
1638174690000|2021-11-29 08:31:30|91512.9|91462.9|91531.6|91481.6|91536.8|91486.8|91512.9|91462.9|60
1638174700000|2021-11-29 08:31:40|91531.5|91481.5|91514|91464|91535.8|91485.8|91505|91435.4|58
1638174710000|2021-11-29 08:31:50|91513.5|91463.5|91509.1|91459.1|91526.7|91476.7|91508.5|91458.5|55
1638174720000|2021-11-29 08:32:00|91507.2|91457.2|91503.5|91453.5|91508|91458|91496.8|91446.8|68
1638174730000|2021-11-29 08:32:10|91503.2|91453.2|91508.1|91458.1|91509|91459|91502.2|91452.2|61
1638174740000|2021-11-29 08:32:20|91506.9|91456.9|91506.9|91456.9|91509.1|91459.1|91505.7|91455.7|50
1638174750000|2021-11-29 08:32:30|91506.8|91456.8|91512.9|91462.9|91513.4|91463.4|91506.7|91456.7|56
1638174760000|2021-11-29 08:32:40|91511.4|91461.4|91506|91456|91513.1|91463.1|91505.1|91455.1|55
1638174770000|2021-11-29 08:32:50|91505.6|91455.6|91511.1|91461.1|91516.5|91466.5|91505.5|91455.5|52
1638174780000|2021-11-29 08:33:00|91509.7|91459.7|91511.1|91461.1|91514.2|91464.2|91509.7|91459.7|60
1638174790000|2021-11-29 08:33:10|91510.8|91460.8|91515.6|91465.6|91516.1|91466.1|91509.4|91459.4|50
1638174800000|2021-11-29 08:33:20|91516|91466|91473.1|91423.1|91516.2|91466.2|91471|91421|59
1638174810000|2021-11-29 08:33:30|91471.9|91421.9|91481.1|91431.1|91483.3|91433.3|91469.2|91419.2|55
1638174820000|2021-11-29 08:33:40|91481.4|91431.4|91477.5|91427.5|91481.4|91431.4|91477.5|91427.5|50
1638174830000|2021-11-29 08:33:50|91478.3|91428.3|91488.1|91438.1|91489.7|91439.7|91476.1|91426.1|54
1638174840000|2021-11-29 08:34:00|91486.1|91436.1|91481.3|91431.3|91488.4|91438.4|91481.3|91431.3|49
1638174850000|2021-11-29 08:34:10|91483.3|91433.3|91479.2|91429.2|91484.7|91434.7|91475.9|91425.9|62
1638174860000|2021-11-29 08:34:20|91478.9|91428.9|91473.8|91423.8|91483.2|91433.2|91473.8|91423.8|52
1638174870000|2021-11-29 08:34:30|91474.9|91424.9|91521|91471|91524.3|91474.3|91470.6|91420.6|71
1638174880000|2021-11-29 08:34:40|91516.1|91466.1|91517.1|91467.1|91521|91471|91514.8|91464.8|60
1638174890000|2021-11-29 08:34:50|91517|91467|91510.8|91460.8|91518.2|91468.2|91508.3|91458.3|63
1638174900000|2021-11-29 08:35:00|91511.1|91461.1|91524.1|91474.1|91528.5|91478.5|91509.6|91459.6|63
1638174910000|2021-11-29 08:35:10|91523.6|91473.6|91519.3|91469.3|91524.9|91474.9|91519|91469|42
1638174920000|2021-11-29 08:35:20|91516.8|91466.8|91506.8|91456.8|91518.8|91468.8|91505.9|91455.9|57
1638174930000|2021-11-29 08:35:30|91507.5|91457.5|91503.1|91453.1|91508|91458|91500.5|91450.5|42
1638174940000|2021-11-29 08:35:40|91501.8|91451.8|91510.3|91460.3|91512.6|91462.6|91501.6|91451.6|36
1638174950000|2021-11-29 08:35:50|91510.6|91460.6|91514.4|91464.4|91517|91467|91509.1|91459.1|56
1638174960000|2021-11-29 08:36:00|91514.3|91464.3|91514.4|91464.4|91518|91468|91514.3|91464.3|51
1638174970000|2021-11-29 08:36:10|91514.6|91464.6|91514.5|91464.5|91517.4|91467.4|91512.2|91462.2|49
1638174980000|2021-11-29 08:36:20|91515.4|91465.4|91509.7|91459.7|91518.8|91468.8|91509.2|91459.2|54
1638174990000|2021-11-29 08:36:30|91508.7|91458.7|91504.9|91454.9|91509.2|91459.2|91502|91452|54
1638175000000|2021-11-29 08:36:40|91504.1|91454.1|91498.7|91448.7|91504.4|91454.4|91498.1|91448.1|52
1638175010000|2021-11-29 08:36:50|91498.6|91448.6|91499.6|91449.6|91500|91450|91497.4|91447.4|36
1638175020000|2021-11-29 08:37:00|91499.7|91449.7|91500|91450|91501.1|91451.1|91491.6|91441.6|54
1638175030000|2021-11-29 08:37:10|91500.2|91450.2|91501.4|91451.4|91501.4|91451.4|91495.4|91445.4|48
1638175040000|2021-11-29 08:37:20|91502.7|91452.7|91501.7|91451.7|91506|91456|91501.4|91451.4|47
1638175050000|2021-11-29 08:37:30|91501.3|91451.3|91497.6|91447.6|91502|91452|91494.6|91444.6|57
1638175060000|2021-11-29 08:37:40|91497.8|91447.8|91502.6|91452.6|91503.1|91453.1|91496.5|91446.5|36
1638175070000|2021-11-29 08:37:50|91503.1|91453.1|91503.6|91453.6|91507.4|91457.4|91502.6|91452.6|47
1638175080000|2021-11-29 08:38:00|91498.1|91448.1|91515.4|91465.4|91520.1|91470.1|91495.6|91445.6|70
1638175090000|2021-11-29 08:38:10|91515|91465|91500.1|91450.1|91515|91465|91498.7|91448.7|68
1638175100000|2021-11-29 08:38:20|91501.1|91451.1|91508.6|91458.6|91509.9|91459.9|91497.4|91447.4|67
1638175110000|2021-11-29 08:38:30|91507|91457|91495.7|91445.7|91509.6|91459.6|91494.4|91444.4|65
1638175120000|2021-11-29 08:38:40|91495|91445|91494.3|91444.3|91495.8|91445.8|91492.9|91442.9|52
1638175130000|2021-11-29 08:38:50|91494.6|91444.6|91497.7|91447.7|91499|91449|91494.6|91444.6|48
1638175140000|2021-11-29 08:39:00|91497.6|91447.6|91478.5|91428.5|91497.6|91447.6|91477.3|91427.3|60
1638175150000|2021-11-29 08:39:10|91478.7|91428.7|91463|91413|91478.7|91428.7|91462.7|91412.7|52
1638175160000|2021-11-29 08:39:20|91462.5|91412.5|91469.5|91419.5|91471.8|91421.8|91462.1|91412.1|59
1638175170000|2021-11-29 08:39:30|91467.6|91417.6|91485.6|91435.6|91485.6|91435.6|91465.4|91415.4|63
1638175180000|2021-11-29 08:39:40|91485.5|91435.5|91484.3|91434.3|91487.3|91437.3|91483|91433|44
1638175190000|2021-11-29 08:39:50|91484.8|91434.8|91475.9|91425.9|91484.9|91434.9|91475.1|91425.1|51
1638175200000|2021-11-29 08:40:00|91476|91426|91463.1|91413.1|91477|91427|91463|91413|64
1638175210000|2021-11-29 08:40:10|91462.8|91412.8|91466.3|91416.3|91467.8|91417.8|91462.8|91412.8|57
1638175220000|2021-11-29 08:40:20|91467.2|91417.2|91473.5|91423.5|91474.4|91424.4|91466.8|91416.8|46
1638175230000|2021-11-29 08:40:30|91473.6|91423.6|91466|91416|91475.5|91425.5|91465|91415|53
1638175240000|2021-11-29 08:40:40|91466.2|91416.2|91466.9|91416.9|91466.9|91416.9|91462.4|91412.4|53
1638175250000|2021-11-29 08:40:50|91467.3|91417.3|91495|91445|91496.7|91446.7|91462.9|91412.9|68
1638175260000|2021-11-29 08:41:00|91496|91446|91491.9|91441.9|91496|91446|91489.8|91439.8|46
1638175270000|2021-11-29 08:41:10|91490.1|91440.1|91486.5|91436.5|91501.7|91451.7|91474.4|91424.4|60
1638175280000|2021-11-29 08:41:20|91486.6|91436.6|91474.5|91424.5|91488.9|91438.9|91473.9|91423.9|65
1638175290000|2021-11-29 08:41:30|91474.7|91424.7|91480.2|91430.2|91481.3|91431.3|91472|91422|57
1638175300000|2021-11-29 08:41:40|91480.5|91430.5|91482.1|91432.1|91486.7|91436.7|91480.3|91430.3|55
1638175310000|2021-11-29 08:41:50|91480|91430|91484|91434|91488.3|91438.3|91479.9|91429.9|53
1638175320000|2021-11-29 08:42:00|91484.1|91434.1|91519.1|91469.1|91520.3|91470.3|91484|91434|53
1638175330000|2021-11-29 08:42:10|91519.6|91469.6|91515.6|91465.6|91519.8|91469.8|91513.2|91463.2|43
1638175340000|2021-11-29 08:42:20|91515.7|91465.7|91502.8|91452.8|91517.6|91467.6|91501.5|91451.5|51
1638175350000|2021-11-29 08:42:30|91501.8|91451.8|91496.3|91446.3|91501.8|91451.8|91484.2|91434.2|60
1638175360000|2021-11-29 08:42:40|91496.5|91446.5|91496.6|91446.6|91497.8|91447.8|91495.4|91445.4|38
1638175370000|2021-11-29 08:42:50|91496.7|91446.7|91496.7|91446.7|91497.3|91447.3|91495.3|91445.3|48
1638175380000|2021-11-29 08:43:00|91497.3|91447.3|91496.5|91446.5|91504.1|91454.1|91496.1|91446.1|54
1638175390000|2021-11-29 08:43:10|91496.4|91446.4|91491.9|91441.9|91497.4|91447.4|91491.9|91441.9|43
1638175400000|2021-11-29 08:43:20|91494.3|91444.3|91489.3|91439.3|91494.5|91444.5|91487.9|91437.9|48
1638175410000|2021-11-29 08:43:30|91487.9|91437.9|91483.4|91433.4|91494.8|91444.8|91482.9|91432.9|61
1638175420000|2021-11-29 08:43:40|91484.8|91434.8|91484.3|91434.3|91485.1|91435.1|91481.5|91431.5|52
1638175430000|2021-11-29 08:43:50|91484.2|91434.2|91481.1|91431.1|91484.5|91434.5|91479.3|91429.3|42
1638175440000|2021-11-29 08:44:00|91480.5|91430.5|91479.1|91429.1|91481.7|91431.7|91471.7|91421.7|54
1638175450000|2021-11-29 08:44:10|91478.9|91428.9|91480.7|91430.7|91481.9|91431.9|91477.2|91427.2|44
1638175460000|2021-11-29 08:44:20|91482.1|91432.1|91487.1|91437.1|91489.2|91439.2|91481.7|91431.7|54
1638175470000|2021-11-29 08:44:30|91486.8|91436.8|91486.7|91436.7|91489|91439|91485|91435|50
1638175480000|2021-11-29 08:44:40|91486|91436|91485.9|91435.9|91488.1|91438.1|91484.9|91434.9|30
1638175490000|2021-11-29 08:44:50|91485.8|91435.8|91479.2|91429.2|91490.4|91440.4|91479.2|91429.2|51
1638175500000|2021-11-29 08:45:00|91479.1|91429.1|91468.6|91418.6|91479.1|91429.1|91467.1|91417.1|61
1638175510000|2021-11-29 08:45:10|91468.8|91418.8|91472.5|91422.5|91473.7|91423.7|91468.2|91418.2|41
1638175520000|2021-11-29 08:45:20|91472.6|91422.6|91468.4|91418.4|91474|91424|91468.4|91418.4|57
1638175530000|2021-11-29 08:45:30|91469.2|91419.2|91475.5|91425.5|91478.5|91428.5|91469.1|91419.1|52
1638175540000|2021-11-29 08:45:40|91474.9|91424.9|91481.3|91431.3|91481.9|91431.9|91474.9|91424.9|54
1638175550000|2021-11-29 08:45:50|91480.7|91430.7|91488.1|91438.1|91488.1|91438.1|91480|91430|53
1638175560000|2021-11-29 08:46:00|91487.8|91437.8|91486.1|91436.1|91490.2|91440.2|91484.9|91434.9|57
1638175570000|2021-11-29 08:46:10|91486.7|91436.7|91490.5|91440.5|91490.5|91440.5|91486.7|91436.7|61
1638175580000|2021-11-29 08:46:20|91490.8|91440.8|91491.6|91441.6|91493.3|91443.3|91490.7|91440.7|53
1638175590000|2021-11-29 08:46:30|91492.7|91442.7|91491.8|91441.8|91492.7|91442.7|91490.8|91440.8|56
1638175600000|2021-11-29 08:46:40|91491.9|91441.9|91493|91443|91493.8|91443.8|91491.9|91441.9|49
1638175610000|2021-11-29 08:46:50|91493.1|91443.1|91494.2|91444.2|91496.9|91446.9|91493|91443|45
1638175620000|2021-11-29 08:47:00|91494.3|91444.3|91496.9|91446.9|91499.6|91449.6|91491|91441|61
1638175630000|2021-11-29 08:47:10|91497|91447|91498.5|91448.5|91499.4|91449.4|91496.5|91446.5|27
1638175640000|2021-11-29 08:47:20|91498.2|91448.2|91506.7|91456.7|91506.7|91456.7|91495.1|91445.1|53
1638175650000|2021-11-29 08:47:30|91505|91455|91511|91461|91513.9|91463.9|91504.7|91454.7|53
1638175660000|2021-11-29 08:47:40|91510.7|91460.7|91501.2|91451.2|91510.9|91460.9|91500.6|91450.6|50
1638175670000|2021-11-29 08:47:50|91501.4|91451.4|91503.7|91453.7|91504|91454|91500.2|91450.2|46
1638175680000|2021-11-29 08:48:00|91503.6|91453.6|91503|91453|91505.7|91455.7|91503|91453|44
1638175690000|2021-11-29 08:48:10|91502.5|91452.5|91502.9|91452.9|91505.3|91455.3|91501|91451|31
1638175700000|2021-11-29 08:48:20|91503.7|91453.7|91503.3|91453.3|91504.4|91454.4|91498.2|91448.2|52
1638175710000|2021-11-29 08:48:30|91501.2|91451.2|91497.7|91447.7|91501.3|91451.3|91496.4|91446.4|60
1638175720000|2021-11-29 08:48:40|91497.8|91447.8|91495.6|91445.6|91499|91449|91492.9|91442.9|52
1638175730000|2021-11-29 08:48:50|91495.7|91445.7|91497.4|91447.4|91498.4|91448.4|91493.6|91443.6|45
1638175740000|2021-11-29 08:49:00|91496.3|91446.3|91498|91448|91498.2|91448.2|91494.4|91444.4|51
1638175750000|2021-11-29 08:49:10|91497.8|91447.8|91510.2|91460.2|91510.7|91460.7|91497.6|91447.6|62
1638175760000|2021-11-29 08:49:20|91510.4|91460.4|91503|91453|91511|91461|91501.9|91451.9|57
1638175770000|2021-11-29 08:49:30|91501.6|91451.6|91499.5|91449.5|91503.9|91453.9|91497.2|91447.2|51
1638175780000|2021-11-29 08:49:40|91498.7|91448.7|91502.6|91452.6|91506.3|91456.3|91498.2|91448.2|55
1638175790000|2021-11-29 08:49:50|91503.2|91453.2|91543.6|91493.6|91549.4|91499.4|91500.6|91450.6|59
1638175800000|2021-11-29 08:50:00|91543.3|91493.3|91547|91497|91548.8|91498.8|91539.8|91489.8|57
1638175810000|2021-11-29 08:50:10|91547.1|91497.1|91557.6|91507.6|91560.3|91510.3|91546.3|91496.3|50
1638175820000|2021-11-29 08:50:20|91555.4|91505.4|91557.1|91507.1|91561.6|91511.6|91553.8|91503.8|40
1638175830000|2021-11-29 08:50:30|91557.2|91507.2|91556.9|91506.9|91559.8|91509.8|91551.4|91501.4|54
1638175840000|2021-11-29 08:50:40|91557.3|91507.3|91560.7|91510.7|91560.7|91510.7|91556.2|91506.2|49
1638175850000|2021-11-29 08:50:50|91560.5|91510.5|91561.7|91511.7|91563|91513|91558.6|91508.6|55
1638175860000|2021-11-29 08:51:00|91561.6|91511.6|91561.5|91511.5|91567.7|91517.7|91556.1|91506.1|58
1638175870000|2021-11-29 08:51:10|91562.2|91512.2|91567.4|91517.4|91568.2|91518.2|91543.2|91493.2|65
1638175880000|2021-11-29 08:51:20|91568.2|91518.2|91556.9|91506.9|91576.3|91526.3|91553.4|91503.4|66
1638175890000|2021-11-29 08:51:30|91555.5|91505.5|91544.7|91494.7|91557.4|91507.4|91544.4|91494.4|56
1638175900000|2021-11-29 08:51:40|91546.9|91496.9|91542.8|91492.8|91547|91497|91542.4|91492.4|59
1638175910000|2021-11-29 08:51:50|91543.1|91493.1|91549.1|91499.1|91554.3|91504.3|91541.7|91491.7|57
1638175920000|2021-11-29 08:52:00|91549|91499|91545.5|91495.5|91550.3|91500.3|91542.1|91492.1|59
1638175930000|2021-11-29 08:52:10|91546.1|91496.1|91548.9|91498.9|91548.9|91498.9|91542.3|91492.3|47
1638175940000|2021-11-29 08:52:20|91548.6|91498.6|91546.9|91496.9|91552.1|91502.1|91546.8|91496.8|60
1638175950000|2021-11-29 08:52:30|91547.8|91497.8|91548.9|91498.9|91555.7|91505.7|91547.8|91497.8|48
1638175960000|2021-11-29 08:52:40|91549|91499|91548.9|91498.9|91550.5|91500.5|91546.7|91496.7|44
1638175970000|2021-11-29 08:52:50|91547.7|91497.7|91539.7|91489.7|91548.1|91498.1|91536.6|91486.6|56
1638175980000|2021-11-29 08:53:00|91539.9|91489.9|91537.7|91487.7|91540.5|91490.5|91534.7|91484.7|53
1638175990000|2021-11-29 08:53:10|91538.4|91488.4|91535.6|91485.6|91541.1|91502.3|91527.2|91485|54
1638176000000|2021-11-29 08:53:20|91535.4|91485.4|91535.7|91485.7|91538|91488|91533.7|91483.7|33
1638176010000|2021-11-29 08:53:30|91534.1|91484.1|91550.4|91500.4|91553.8|91503.8|91534.1|91484.1|32
1638176020000|2021-11-29 08:53:40|91550.2|91500.2|91552.6|91502.6|91553.8|91503.8|91549.8|91499.8|33
1638176030000|2021-11-29 08:53:50|91552.7|91502.7|91556.7|91506.7|91559|91509|91552.7|91502.7|51
1638176040000|2021-11-29 08:54:00|91556.1|91506.1|91557.6|91507.6|91558.1|91508.1|91555|91505|46
1638176050000|2021-11-29 08:54:10|91557.5|91507.5|91551|91501|91557.6|91507.6|91551|91501|31
1638176060000|2021-11-29 08:54:20|91550.5|91500.5|91552.6|91502.6|91552.6|91502.6|91549.9|91499.9|31
1638176070000|2021-11-29 08:54:30|91553|91503|91555.6|91505.6|91558|91508|91550.8|91500.8|41
1638176080000|2021-11-29 08:54:40|91555.8|91505.8|91547.7|91497.7|91556.5|91506.5|91547.4|91497.4|55
1638176090000|2021-11-29 08:54:50|91546.3|91496.3|91550.1|91500.1|91554.1|91504.1|91543.8|91493.8|61
1638176100000|2021-11-29 08:55:00|91549.6|91499.6|91552.1|91502.1|91553.2|91503.2|91548.7|91498.7|43
1638176110000|2021-11-29 08:55:10|91552.4|91502.4|91552|91502|91552.5|91502.5|91548.5|91498.5|27
1638176120000|2021-11-29 08:55:20|91553.1|91503.1|91546|91496|91554.1|91504.1|91545.6|91495.6|56
1638176130000|2021-11-29 08:55:30|91532.7|91507.7|91563.7|91513.7|91566.5|91516.5|91532.7|91495.4|54
1638176140000|2021-11-29 08:55:40|91563.8|91513.8|91563.2|91513.2|91565.1|91515.1|91559.7|91509.7|40
1638176150000|2021-11-29 08:55:50|91563.3|91513.3|91562.6|91512.6|91565.2|91515.2|91558.7|91508.7|48
1638176160000|2021-11-29 08:56:00|91562.7|91512.7|91550.7|91500.7|91562.7|91512.7|91548.8|91498.8|51
1638176170000|2021-11-29 08:56:10|91552.5|91502.5|91554.7|91504.7|91555|91513.5|91538.4|91500.1|46
1638176180000|2021-11-29 08:56:20|91554.2|91504.2|91557|91507|91558.8|91508.8|91553|91503|51
1638176190000|2021-11-29 08:56:30|91557.2|91507.2|91552.1|91502.1|91560.6|91510.6|91551.5|91501.5|46
1638176200000|2021-11-29 08:56:40|91551.4|91501.4|91553.8|91503.8|91558.2|91514.8|91538.9|91501|56
1638176210000|2021-11-29 08:56:50|91553.4|91503.4|91539.6|91514.6|91555.6|91518.8|91539.6|91502.4|41
1638176220000|2021-11-29 08:57:00|91552.3|91502.3|91553.4|91503.4|91554.6|91516.9|91539.4|91500.4|52
1638176230000|2021-11-29 08:57:10|91552.8|91502.8|91550.3|91500.3|91552.9|91515.6|91539.3|91499.3|34
1638176240000|2021-11-29 08:57:20|91550.2|91500.2|91549.6|91499.6|91550.8|91500.8|91549.1|91499.1|20
1638176250000|2021-11-29 08:57:30|91549.9|91499.9|91549.4|91499.4|91550.1|91512.1|91534.6|91498|43
1638176260000|2021-11-29 08:57:40|91549.7|91499.7|91548.4|91498.4|91549.7|91499.7|91546.3|91496.3|30
1638176270000|2021-11-29 08:57:50|91547.7|91497.7|91547.1|91497.1|91549.7|91511.7|91529.7|91494|48
1638176280000|2021-11-29 08:58:00|91546.6|91496.6|91543.5|91493.5|91546.9|91496.9|91541.2|91491.2|60
1638176290000|2021-11-29 08:58:10|91543.1|91493.1|91553.3|91503.3|91553.4|91503.4|91543.1|91493.1|47
1638176300000|2021-11-29 08:58:20|91553.4|91503.4|91556.5|91506.5|91558|91508|91552.1|91502.1|49
1638176310000|2021-11-29 08:58:30|91556.7|91506.7|91553.2|91503.2|91556.7|91506.7|91547.1|91497.1|40
1638176320000|2021-11-29 08:58:40|91551.8|91501.8|91551.9|91501.9|91553|91503|91548|91498|46
1638176330000|2021-11-29 08:58:50|91551.7|91501.7|91553.4|91503.4|91559.4|91509.4|91547.9|91497.9|49
1638176340000|2021-11-29 08:59:00|91554.1|91504.1|91551.7|91501.7|91554.5|91504.5|91550.4|91500.4|48
1638176350000|2021-11-29 08:59:10|91551.8|91501.8|91547.2|91497.2|91552.4|91502.4|91545.8|91495.8|46
1638176360000|2021-11-29 08:59:20|91549|91499|91525.3|91475.3|91550.3|91500.3|91525.3|91475.3|66
1638176370000|2021-11-29 08:59:30|91526.3|91476.3|91515.6|91465.6|91526.5|91476.5|91515.3|91465.3|54
1638176380000|2021-11-29 08:59:40|91516.7|91466.7|91514.1|91464.1|91517.6|91467.6|91513.9|91463.9|36
1638176390000|2021-11-29 08:59:50|91513.2|91463.2|91508.8|91458.8|91518|91468|91505.6|91455.6|57
1638176400000|2021-11-29 09:00:00|91510.9|91460.9|91521.1|91471.1|91529.2|91479.2|91510.9|91460.9|63
1638176410000|2021-11-29 09:00:10|91520.1|91470.1|91518.4|91468.4|91526.4|91476.4|91516.1|91466.1|64
1638176420000|2021-11-29 09:00:20|91519.4|91469.4|91509.6|91459.6|91520.8|91470.8|91507.5|91457.5|63
1638176430000|2021-11-29 09:00:30|91508.6|91458.6|91510.7|91460.7|91511.2|91461.2|91506|91456|65
1638176440000|2021-11-29 09:00:40|91510.5|91460.5|91499.2|91449.2|91510.5|91460.5|91499|91449|61
1638176450000|2021-11-29 09:00:50|91500.2|91450.2|91524.7|91474.7|91526.9|91476.9|91492.1|91450.2|64
1638176460000|2021-11-29 09:01:00|91524.9|91474.9|91533.7|91483.7|91533.7|91483.7|91524.6|91474.6|62
1638176470000|2021-11-29 09:01:10|91535.9|91485.9|91522.1|91472.1|91536.8|91486.8|91510.8|91472.1|67
1638176480000|2021-11-29 09:01:20|91522.4|91472.4|91524.1|91474.1|91526.8|91476.8|91518.8|91468.8|65
1638176490000|2021-11-29 09:01:30|91523.5|91473.5|91497.1|91447.1|91524.1|91474.1|91494.9|91444.9|67
1638176500000|2021-11-29 09:01:40|91498.8|91448.8|91487.1|91437.1|91498.8|91448.8|91486.9|91436.9|42
1638176510000|2021-11-29 09:01:50|91488.1|91438.1|91482.6|91432.6|91488.9|91438.9|91482.1|91432.1|56
1638176520000|2021-11-29 09:02:00|91482.4|91432.4|91467|91417|91482.6|91432.6|91467|91417|52
1638176530000|2021-11-29 09:02:10|91468.2|91418.2|91466.7|91416.7|91468.2|91418.2|91463|91413|49
1638176540000|2021-11-29 09:02:20|91467|91417|91469.1|91419.1|91471.1|91421.1|91467|91417|45
1638176550000|2021-11-29 09:02:30|91469.4|91419.4|91468.5|91418.5|91471.1|91421.1|91468.5|91418.5|39
1638176560000|2021-11-29 09:02:40|91470.2|91420.2|91467.1|91417.1|91470.2|91420.2|91466.8|91416.8|36
1638176570000|2021-11-29 09:02:50|91466.3|91416.3|91449.9|91399.9|91467.7|91417.7|91449|91399|54
1638176580000|2021-11-29 09:03:00|91450.1|91400.1|91425.1|91375.1|91450.1|91400.1|91425.1|91375.1|68
1638176590000|2021-11-29 09:03:10|91424.4|91374.4|91432.2|91382.2|91435.9|91385.9|91422.6|91372.6|51
1638176600000|2021-11-29 09:03:20|91433.8|91383.8|91423.9|91373.9|91435.9|91385.9|91422.8|91372.8|56
1638176610000|2021-11-29 09:03:30|91424.1|91374.1|91420.2|91370.2|91425.3|91375.3|91418.7|91368.7|52
1638176620000|2021-11-29 09:03:40|91420.8|91370.8|91412.8|91362.8|91422.3|91372.3|91410.8|91360.8|57
1638176630000|2021-11-29 09:03:50|91412.9|91362.9|91396.5|91346.5|91412.9|91366.3|91391.3|91345.2|56
1638176640000|2021-11-29 09:04:00|91395.7|91345.7|91390.7|91340.7|91396.6|91346.6|91388.2|91338.2|56
1638176650000|2021-11-29 09:04:10|91390.9|91340.9|91392|91342|91392.9|91342.9|91388.2|91338.2|55
1638176660000|2021-11-29 09:04:20|91391.9|91341.9|91394.2|91344.2|91394.6|91344.6|91391.9|91341.9|45
1638176670000|2021-11-29 09:04:30|91394|91344|91392.2|91342.2|91396.2|91346.2|91392.2|91342.2|44
1638176680000|2021-11-29 09:04:40|91391.6|91341.6|91402.6|91352.6|91402.6|91352.6|91391.5|91341.5|52
1638176690000|2021-11-29 09:04:50|91401.9|91351.9|91420.1|91370.1|91420.7|91370.7|91401.4|91351.4|53
1638176700000|2021-11-29 09:05:00|91422.5|91372.5|91434.8|91384.8|91442.7|91403.1|91422.5|91372.5|60
1638176710000|2021-11-29 09:05:10|91434.6|91384.6|91436.1|91386.1|91440.6|91390.6|91429.5|91379.5|69
1638176720000|2021-11-29 09:05:20|91437.6|91387.6|91434.3|91384.3|91441.5|91397.1|91421.2|91377.1|72
1638176730000|2021-11-29 09:05:30|91435.5|91385.5|91433.9|91383.9|91437.3|91387.3|91432.7|91382.7|56
1638176740000|2021-11-29 09:05:40|91434.4|91384.4|91420.3|91395.3|91438.6|91398|91420.3|91384.3|42
1638176750000|2021-11-29 09:05:50|91419.3|91394.3|91403.2|91378.2|91423.1|91398.1|91402.8|91377.8|59
1638176760000|2021-11-29 09:06:00|91403.3|91378.3|91385.4|91360.4|91404.4|91379.4|91383.1|91358.1|64
1638176770000|2021-11-29 09:06:10|91385.5|91360.5|91385.7|91360.7|91387.5|91362.5|91384.3|91359.3|47
1638176780000|2021-11-29 09:06:20|91385.2|91360.2|91390|91365|91391.4|91366.4|91385|91360|55
1638176790000|2021-11-29 09:06:30|91390.2|91365.2|91390|91365|91394.2|91369.2|91389.8|91364.8|44
1638176800000|2021-11-29 09:06:40|91390.2|91365.2|91379.4|91354.4|91390.6|91365.6|91379.4|91354.4|39
1638176810000|2021-11-29 09:06:50|91379.2|91354.2|91377.2|91352.2|91381.2|91356.2|91377.2|91352.2|41
1638176820000|2021-11-29 09:07:00|91377.3|91352.3|91377.2|91352.2|91379.2|91354.2|91372.7|91347.7|66
1638176830000|2021-11-29 09:07:10|91380|91355|91382.1|91357.1|91384.5|91359.5|91379.2|91354.2|60
1638176840000|2021-11-29 09:07:20|91381.9|91356.9|91377.7|91352.7|91381.9|91356.9|91374.2|91349.2|52
1638176850000|2021-11-29 09:07:30|91376.6|91351.6|91378.8|91353.8|91379.7|91354.7|91375.4|91350.4|58
1638176860000|2021-11-29 09:07:40|91379.3|91354.3|91383.2|91358.2|91384.1|91359.1|91378.8|91353.8|36
1638176870000|2021-11-29 09:07:50|91382.4|91357.4|91382.9|91357.9|91387.7|91362.7|91380|91355|54
1638176880000|2021-11-29 09:08:00|91383.7|91358.7|91368.9|91343.9|91385.1|91360.1|91368.6|91343.6|51
1638176890000|2021-11-29 09:08:10|91370|91345|91400.9|91375.9|91412|91381.9|91368.7|91343.7|64
1638176900000|2021-11-29 09:08:20|91400.2|91375.2|91383|91358|91400.2|91375.2|91371.7|91346.7|73
1638176910000|2021-11-29 09:08:30|91386.2|91361.2|91386.5|91361.5|91387.5|91362.5|91377.4|91352.4|64
1638176920000|2021-11-29 09:08:40|91387.1|91362.1|91374.1|91349.1|91387.8|91362.8|91369.7|91344.7|43
1638176930000|2021-11-29 09:08:50|91373.9|91348.9|91374.4|91349.4|91377.7|91352.7|91373.9|91348.9|34
1638176940000|2021-11-29 09:09:00|91376.7|91351.7|91375.6|91350.6|91378.1|91353.1|91374.4|91349.4|50
1638176950000|2021-11-29 09:09:10|91375.9|91350.9|91375.8|91350.8|91377.4|91352.4|91374.3|91349.3|36
1638176960000|2021-11-29 09:09:20|91375.4|91350.4|91380.3|91355.3|91380.5|91355.5|91373.7|91348.7|35
1638176970000|2021-11-29 09:09:30|91379.8|91354.8|91374.3|91349.3|91383.2|91358.2|91374.1|91349.1|61
1638176980000|2021-11-29 09:09:40|91374.5|91349.5|91371.3|91346.3|91374.5|91349.5|91368.7|91343.7|55
1638176990000|2021-11-29 09:09:50|91371.4|91346.4|91369.2|91344.2|91371.6|91346.6|91367.2|91342.2|53
1638177000000|2021-11-29 09:10:00|91368.9|91343.9|91369.5|91344.5|91369.5|91344.5|91361.9|91336.9|48
1638177010000|2021-11-29 09:10:10|91369.2|91344.2|91366.9|91341.9|91369.2|91344.2|91365|91340|40
1638177020000|2021-11-29 09:10:20|91367.5|91342.5|91365.8|91340.8|91367.8|91342.8|91361.8|91336.8|44
1638177030000|2021-11-29 09:10:30|91366|91341|91370.5|91345.5|91371.3|91346.3|91363.7|91338.7|45
1638177040000|2021-11-29 09:10:40|91370.6|91345.6|91355.3|91330.3|91371.9|91346.9|91353.7|91328.7|57
1638177050000|2021-11-29 09:10:50|91354.5|91329.5|91376.1|91351.1|91376.1|91351.1|91353.2|91328.2|45
1638177060000|2021-11-29 09:11:00|91376.3|91351.3|91373.5|91348.5|91377.3|91352.3|91368.5|91343.5|50
1638177070000|2021-11-29 09:11:10|91372.6|91347.6|91368.7|91343.7|91373.2|91348.2|91367.1|91342.1|58
1638177080000|2021-11-29 09:11:20|91368.8|91343.8|91364.9|91339.9|91369.5|91344.5|91364.3|91339.3|37
1638177090000|2021-11-29 09:11:30|91364.3|91339.3|91364.7|91339.7|91367.3|91342.3|91362.8|91337.8|54
1638177100000|2021-11-29 09:11:40|91364.8|91339.8|91367.4|91342.4|91367.5|91342.5|91364.4|91339.4|33
1638177110000|2021-11-29 09:11:50|91367.1|91342.1|91363.7|91338.7|91367.5|91342.5|91361.7|91336.7|54
1638177120000|2021-11-29 09:12:00|91363.6|91338.6|91364.2|91339.2|91364.2|91339.2|91362.1|91337.1|43
1638177130000|2021-11-29 09:12:10|91364.3|91339.3|91364.5|91339.5|91367.5|91342.5|91363.1|91338.1|40
1638177140000|2021-11-29 09:12:20|91364.3|91339.3|91360.6|91335.6|91364.9|91339.9|91359.9|91334.9|52
1638177150000|2021-11-29 09:12:30|91360.5|91335.5|91355.7|91330.7|91361.2|91336.2|91354|91329|52
1638177160000|2021-11-29 09:12:40|91354.8|91329.8|91333.9|91308.9|91356|91331|91333.9|91308.9|50
1638177170000|2021-11-29 09:12:50|91330|91305|91312|91287|91333.3|91308.3|91312|91287|61
1638177180000|2021-11-29 09:13:00|91311.5|91286.5|91297|91272|91314|91289|91297|91272|56
1638177190000|2021-11-29 09:13:10|91297.8|91272.8|91299.7|91274.7|91300.3|91275.3|91295.2|91270.2|52
1638177200000|2021-11-29 09:13:20|91298.9|91273.9|91298.9|91273.9|91299.9|91274.9|91294.2|91269.2|48
1638177210000|2021-11-29 09:13:30|91298.8|91273.8|91296.6|91271.6|91299.3|91274.3|91294.9|91269.9|46
1638177220000|2021-11-29 09:13:40|91296.2|91271.2|91301.8|91276.8|91303.8|91278.8|91294.6|91269.6|57
1638177230000|2021-11-29 09:13:50|91298.6|91273.6|91301.9|91276.9|91302.9|91277.9|91295.8|91270.8|58
1638177240000|2021-11-29 09:14:00|91302.1|91277.1|91297.7|91272.7|91304|91279|91296|91271|54
1638177250000|2021-11-29 09:14:10|91298|91273|91296.2|91271.2|91300|91275|91293.7|91268.7|32
1638177260000|2021-11-29 09:14:20|91295.6|91270.6|91292.6|91267.6|91297.3|91272.3|91292.6|91267.6|53
1638177270000|2021-11-29 09:14:30|91292.5|91267.5|91292|91267|91293.3|91268.3|91290.7|91265.7|41
1638177280000|2021-11-29 09:14:40|91291.9|91266.9|91300|91275|91300.7|91275.7|91291.6|91266.6|46
1638177290000|2021-11-29 09:14:50|91300.3|91275.3|91304.2|91279.2|91307.9|91282.9|91299.1|91274.1|52
1638177300000|2021-11-29 09:15:00|91303.5|91278.5|91288.2|91263.2|91303.7|91278.7|91287.5|91262.5|54
1638177310000|2021-11-29 09:15:10|91288|91263|91285.8|91260.8|91290.4|91265.4|91285.3|91260.3|55
1638177320000|2021-11-29 09:15:20|91285.3|91260.3|91278.9|91253.9|91286.9|91261.9|91277.5|91252.5|43
1638177330000|2021-11-29 09:15:30|91278.8|91253.8|91278.8|91253.8|91280.8|91255.8|91276.2|91251.2|49
1638177340000|2021-11-29 09:15:40|91278.5|91253.5|91273.9|91248.9|91278.5|91253.5|91273.9|91248.9|39
1638177350000|2021-11-29 09:15:50|91275.1|91250.1|91274.5|91249.5|91275.9|91250.9|91274.3|91249.3|42
1638177360000|2021-11-29 09:16:00|91274.7|91249.7|91266.8|91241.8|91275.4|91250.4|91265.7|91240.7|48
1638177370000|2021-11-29 09:16:10|91267.1|91242.1|91273.8|91248.8|91275.8|91250.8|91264.6|91239.6|47
1638177380000|2021-11-29 09:16:20|91273.3|91248.3|91280.8|91255.8|91287.5|91262.5|91270.3|91245.3|53
1638177390000|2021-11-29 09:16:30|91281.1|91256.1|91277.6|91252.6|91281.7|91256.7|91275.4|91250.4|56
1638177400000|2021-11-29 09:16:40|91277|91252|91286.6|91261.6|91287.7|91262.7|91276.5|91251.5|59
1638177410000|2021-11-29 09:16:50|91287|91262|91281.2|91256.2|91287.5|91262.5|91281.2|91256.2|47
1638177420000|2021-11-29 09:17:00|91280.9|91255.9|91281.2|91256.2|91302.5|91257.6|91274.6|91249.6|57
1638177430000|2021-11-29 09:17:10|91280.9|91255.9|91280.7|91255.7|91281.5|91256.5|91277.2|91252.2|62
1638177440000|2021-11-29 09:17:20|91281.2|91256.2|91277.9|91252.9|91283|91258|91274.4|91249.4|64
1638177450000|2021-11-29 09:17:30|91277.3|91252.3|91278.6|91253.6|91280.2|91255.2|91273.4|91248.4|48
1638177460000|2021-11-29 09:17:40|91279.3|91254.3|91275.7|91250.7|91281|91256|91275.5|91250.5|48
1638177470000|2021-11-29 09:17:50|91276.3|91251.3|91271.1|91246.1|91281.2|91256.2|91270.8|91245.8|60
1638177480000|2021-11-29 09:18:00|91271.6|91246.6|91274.6|91249.6|91279.2|91254.2|91269.6|91244.6|61
1638177490000|2021-11-29 09:18:10|91273.1|91248.1|91272.1|91247.1|91274.8|91249.8|91270.1|91245.1|50
1638177500000|2021-11-29 09:18:20|91272.9|91247.9|91265.3|91240.3|91274.7|91249.7|91264.9|91239.9|56
1638177510000|2021-11-29 09:18:30|91265.7|91240.7|91268.6|91243.6|91270.5|91245.5|91265.2|91240.2|46
1638177520000|2021-11-29 09:18:40|91268.7|91243.7|91269.8|91244.8|91269.8|91244.8|91265.1|91240.1|51
1638177530000|2021-11-29 09:18:50|91269.2|91244.2|91280.8|91255.8|91283.6|91258.6|91269.1|91244.1|45
1638177540000|2021-11-29 09:19:00|91281.3|91256.3|91276.8|91251.8|91283.9|91258.9|91276.4|91251.4|62
1638177550000|2021-11-29 09:19:10|91276.4|91251.4|91267.1|91242.1|91276.4|91251.4|91267|91242|55
1638177560000|2021-11-29 09:19:20|91266.8|91241.8|91268.2|91243.2|91268.2|91243.2|91261.3|91236.3|55
1638177570000|2021-11-29 09:19:30|91268.7|91243.7|91262.1|91237.1|91269|91244|91260.6|91235.6|55
1638177580000|2021-11-29 09:19:40|91262.4|91237.4|91268|91243|91268.4|91243.4|91262|91237|55
1638177590000|2021-11-29 09:19:50|91268.6|91243.6|91257|91232|91269.5|91244.5|91252.9|91227.9|52
1638177600000|2021-11-29 09:20:00|91256.2|91231.2|91275.8|91250.8|91276.6|91251.6|91254.1|91229.1|56
1638177610000|2021-11-29 09:20:10|91276.6|91251.6|91273.1|91248.1|91276.6|91251.6|91271.2|91246.2|44
1638177620000|2021-11-29 09:20:20|91273.4|91248.4|91272.5|91247.5|91279.9|91254.9|91271.3|91246.3|60
1638177630000|2021-11-29 09:20:30|91272.7|91247.7|91274.4|91249.4|91274.4|91249.4|91267.8|91242.8|59
1638177640000|2021-11-29 09:20:40|91275.1|91250.1|91277.3|91252.3|91278.7|91253.7|91273.1|91248.1|58
1638177650000|2021-11-29 09:20:50|91277.2|91252.2|91285.3|91260.3|91288.5|91263.5|91276.1|91251.1|59
1638177660000|2021-11-29 09:21:00|91285.5|91260.5|91289.1|91264.1|91293.9|91268.9|91285.5|91260.5|60
1638177670000|2021-11-29 09:21:10|91287.4|91262.4|91283.3|91258.3|91288.4|91263.4|91281.9|91256.9|65
1638177680000|2021-11-29 09:21:20|91283.4|91258.4|91302|91277|91307.2|91282.2|91282.6|91257.6|63
1638177690000|2021-11-29 09:21:30|91302.2|91277.2|91293.7|91268.7|91303.5|91278.5|91291.2|91266.2|59
1638177700000|2021-11-29 09:21:40|91293.5|91268.5|91294.1|91269.1|91296.8|91271.8|91289.8|91264.8|62
1638177710000|2021-11-29 09:21:50|91293.2|91268.2|91295.9|91270.9|91297.6|91272.6|91291.9|91266.9|57
1638177720000|2021-11-29 09:22:00|91296.1|91271.1|91302.4|91277.4|91305.4|91280.4|91295.1|91270.1|58
1638177730000|2021-11-29 09:22:10|91303.4|91278.4|91310.1|91285.1|91316|91291|91302.5|91277.5|60
1638177740000|2021-11-29 09:22:20|91310.3|91285.3|91306.3|91281.3|91310.4|91285.4|91302.8|91277.8|54
1638177750000|2021-11-29 09:22:30|91306.4|91281.4|91315|91290|91316.8|91291.8|91305.3|91280.3|63
1638177760000|2021-11-29 09:22:40|91315.9|91290.9|91306.9|91281.9|91315.9|91290.9|91305.7|91280.7|43
1638177770000|2021-11-29 09:22:50|91307.7|91282.7|91299.9|91274.9|91307.7|91282.7|91298|91273|59
1638177780000|2021-11-29 09:23:00|91299.5|91274.5|91300|91275|91302.3|91277.3|91297.5|91272.5|53
1638177790000|2021-11-29 09:23:10|91299.3|91274.3|91301.9|91276.9|91306.6|91281.6|91299.3|91274.3|48
1638177800000|2021-11-29 09:23:20|91301.6|91276.6|91297.5|91272.5|91304.2|91279.2|91296.5|91271.5|57
1638177810000|2021-11-29 09:23:30|91297.4|91272.4|91299.2|91274.2|91308.4|91283.4|91297.2|91272.2|55
1638177820000|2021-11-29 09:23:40|91299.6|91274.6|91303|91278|91303|91278|91296.7|91271.7|48
1638177830000|2021-11-29 09:23:50|91302.9|91277.9|91299.1|91274.1|91302.9|91277.9|91297|91272|47
1638177840000|2021-11-29 09:24:00|91298.9|91273.9|91284.5|91259.5|91298.9|91273.9|91284.4|91259.4|59
1638177850000|2021-11-29 09:24:10|91284.3|91259.3|91277.6|91252.6|91285.8|91260.8|91277.4|91252.4|52
1638177860000|2021-11-29 09:24:20|91276.8|91251.8|91274.9|91249.9|91276.8|91251.8|91270.9|91245.9|61
1638177870000|2021-11-29 09:24:30|91275.2|91250.2|91270.8|91245.8|91276.2|91251.2|91270.2|91245.2|52
1638177880000|2021-11-29 09:24:40|91269.9|91244.9|91272.9|91247.9|91274.3|91249.3|91269.6|91244.6|51
1638177890000|2021-11-29 09:24:50|91272.1|91247.1|91276.9|91251.9|91281.4|91256.4|91271.3|91246.3|47
1638177900000|2021-11-29 09:25:00|91276.5|91251.5|91284|91259|91284.5|91259.5|91276.5|91251.5|56
1638177910000|2021-11-29 09:25:10|91284.1|91259.1|91284.1|91259.1|91285.7|91260.7|91277.9|91252.9|46
1638177920000|2021-11-29 09:25:20|91284.4|91259.4|91286.9|91261.9|91287.5|91262.5|91281.6|91256.6|45
1638177930000|2021-11-29 09:25:30|91286.7|91261.7|91285.1|91260.1|91287.6|91262.6|91283.6|91258.6|49
1638177940000|2021-11-29 09:25:40|91285.3|91260.3|91283.6|91258.6|91288.4|91263.4|91283.4|91258.4|52
1638177950000|2021-11-29 09:25:50|91283.7|91258.7|91280.6|91255.6|91283.7|91258.7|91279|91254|47
1638177960000|2021-11-29 09:26:00|91280.2|91255.2|91287.2|91262.2|91287.3|91262.3|91280.2|91255.2|39
1638177970000|2021-11-29 09:26:10|91286.6|91261.6|91286|91261|91287|91262|91284.7|91259.7|27
1638177980000|2021-11-29 09:26:20|91285.9|91260.9|91286.3|91261.3|91286.9|91261.9|91285.6|91260.6|20
1638177990000|2021-11-29 09:26:30|91286.5|91261.5|91287.4|91262.4|91288.2|91263.2|91285.7|91260.7|38
1638178000000|2021-11-29 09:26:40|91287.3|91262.3|91297.8|91272.8|91300.1|91275.1|91285|91260|55
1638178010000|2021-11-29 09:26:50|91299|91274|91301.8|91276.8|91303.8|91278.8|91296.7|91271.7|55
1638178020000|2021-11-29 09:27:00|91302.2|91277.2|91310.8|91285.8|91313.7|91288.7|91301.9|91276.9|52
1638178030000|2021-11-29 09:27:10|91311.2|91286.2|91310.2|91285.2|91312|91287|91309.6|91284.6|40
1638178040000|2021-11-29 09:27:20|91310.1|91285.1|91314|91289|91316.6|91291.6|91306.8|91281.8|54
1638178050000|2021-11-29 09:27:30|91313.3|91288.3|91311.6|91286.6|91318.2|91293.2|91307.9|91282.9|44
1638178060000|2021-11-29 09:27:40|91310.3|91285.3|91318.5|91293.5|91322.7|91297.7|91310.1|91285.1|47
1638178070000|2021-11-29 09:27:50|91314.8|91289.8|91317.6|91292.6|91317.6|91292.6|91312|91287|48
1638178080000|2021-11-29 09:28:00|91317.5|91292.5|91316.4|91291.4|91319.2|91294.2|91314.5|91289.5|42
1638178090000|2021-11-29 09:28:10|91316.7|91291.7|91315.5|91290.5|91318.9|91293.9|91315.5|91290.5|34
1638178100000|2021-11-29 09:28:20|91315.8|91290.8|91319.5|91294.5|91319.5|91294.5|91315|91290|48
1638178110000|2021-11-29 09:28:30|91319.1|91294.1|91315.5|91290.5|91319.1|91294.1|91312.2|91287.2|37
1638178120000|2021-11-29 09:28:40|91315.9|91290.9|91314.9|91289.9|91318.9|91293.9|91314.8|91289.8|39
1638178130000|2021-11-29 09:28:50|91315.5|91290.5|91310.4|91285.4|91315.7|91290.7|91307.9|91282.9|38
1638178140000|2021-11-29 09:29:00|91309.2|91284.2|91313.4|91288.4|91313.4|91288.4|91308.7|91283.7|37
1638178150000|2021-11-29 09:29:10|91313.7|91288.7|91313.2|91288.2|91315.9|91290.9|91312.9|91287.9|36
1638178160000|2021-11-29 09:29:20|91312.4|91287.4|91312|91287|91312.9|91287.9|91311.6|91286.6|20
1638178170000|2021-11-29 09:29:30|91312.5|91287.5|91311.9|91286.9|91314.1|91289.1|91311.1|91286.1|19
1638178180000|2021-11-29 09:29:40|91311.5|91286.5|91312.5|91287.5|91314.8|91289.8|91310.1|91285.1|38
1638178190000|2021-11-29 09:29:50|91312.7|91287.7|91317|91292|91317|91292|91312.7|91287.7|27
1638178200000|2021-11-29 09:30:00|91317.1|91292.1|91316.6|91291.6|91318.3|91293.3|91316.3|91291.3|28
1638178210000|2021-11-29 09:30:10|91316.5|91291.5|91317|91292|91319.6|91294.6|91315|91290|29
1638178220000|2021-11-29 09:30:20|91316.9|91291.9|91313.7|91288.7|91317.2|91292.2|91312.2|91287.2|33
1638178230000|2021-11-29 09:30:30|91313.5|91288.5|91315.1|91290.1|91318.7|91293.7|91312.1|91287.1|34
1638178240000|2021-11-29 09:30:40|91315.4|91290.4|91315.7|91290.7|91316.2|91291.2|91314.4|91289.4|20
1638178250000|2021-11-29 09:30:50|91315.4|91290.4|91316|91291|91316.2|91291.2|91314.4|91289.4|22
1638178260000|2021-11-29 09:31:00|91315.7|91290.7|91319.3|91294.3|91320.4|91295.4|91311.6|91286.6|57
1638178270000|2021-11-29 09:31:10|91319.7|91294.7|91322.9|91297.9|91326.3|91301.3|91319.1|91294.1|57
1638178280000|2021-11-29 09:31:20|91323.6|91298.6|91323.7|91298.7|91324.4|91299.4|91322.6|91297.6|21
1638178290000|2021-11-29 09:31:30|91323.4|91298.4|91322.6|91297.6|91324.2|91299.2|91321.3|91296.3|29
1638178300000|2021-11-29 09:31:40|91322.1|91297.1|91326.6|91301.6|91328.4|91303.4|91322|91297|38
1638178310000|2021-11-29 09:31:50|91326.8|91301.8|91326.6|91301.6|91327.6|91302.6|91325.2|91300.2|37
1638178320000|2021-11-29 09:32:00|91327.6|91302.6|91331.5|91306.5|91331.9|91306.9|91327.3|91302.3|43
1638178330000|2021-11-29 09:32:10|91331.7|91306.7|91337.4|91312.4|91338.1|91313.1|91331.1|91306.1|45
1638178340000|2021-11-29 09:32:20|91337.6|91312.6|91337.2|91312.2|91338.8|91313.8|91332.1|91307.1|58
1638178350000|2021-11-29 09:32:30|91336.5|91311.5|91336.7|91311.7|91339|91314|91332.8|91307.8|45
1638178360000|2021-11-29 09:32:40|91336.9|91311.9|91344.4|91319.4|91344.4|91319.4|91334.9|91309.9|52
1638178370000|2021-11-29 09:32:50|91344.9|91319.9|91343.8|91318.8|91346.3|91321.3|91340.9|91315.9|54
1638178380000|2021-11-29 09:33:00|91343.5|91318.5|91343.6|91318.6|91344.6|91319.6|91342.6|91317.6|38
1638178390000|2021-11-29 09:33:10|91342.7|91317.7|91344.6|91319.6|91346.3|91321.3|91342.7|91317.7|37
1638178400000|2021-11-29 09:33:20|91344.7|91319.7|91344.2|91319.2|91346.8|91321.8|91344|91319|31
1638178410000|2021-11-29 09:33:30|91343.9|91318.9|91350|91325|91353.3|91328.3|91343.8|91318.8|51
1638178420000|2021-11-29 09:33:40|91350.5|91325.5|91360.8|91335.8|91360.8|91335.8|91350.4|91325.4|36
1638178430000|2021-11-29 09:33:50|91360.6|91335.6|91357|91332|91360.8|91335.8|91355|91330|40
1638178440000|2021-11-29 09:34:00|91358.7|91333.7|91352|91327|91362.8|91337.8|91351.9|91326.9|62
1638178450000|2021-11-29 09:34:10|91352.1|91327.1|91338.3|91313.3|91353.5|91328.5|91337.6|91312.6|46
1638178460000|2021-11-29 09:34:20|91337.1|91312.1|91341.8|91316.8|91343.2|91318.2|91332.7|91307.7|40
1638178470000|2021-11-29 09:34:30|91342.7|91317.7|91350.8|91325.8|91354.3|91329.3|91342.7|91317.7|38
1638178480000|2021-11-29 09:34:40|91351|91326|91352.8|91327.8|91353.4|91328.4|91346.5|91321.5|32
1638178490000|2021-11-29 09:34:50|91351.6|91326.6|91345.6|91320.6|91351.6|91326.6|91343.7|91318.7|46
1638178500000|2021-11-29 09:35:00|91345.4|91320.4|91338|91313|91345.4|91320.4|91336|91311|47
1638178510000|2021-11-29 09:35:10|91338.1|91313.1|91335.5|91310.5|91338.1|91313.1|91330.1|91305.1|45
1638178520000|2021-11-29 09:35:20|91335.9|91310.9|91333.5|91308.5|91335.9|91310.9|91333.4|91308.4|31
1638178530000|2021-11-29 09:35:30|91333.6|91308.6|91326|91301|91335.7|91310.7|91326|91301|40
1638178540000|2021-11-29 09:35:40|91326.5|91301.5|91325.3|91300.3|91326.5|91301.5|91323.2|91298.2|42
1638178550000|2021-11-29 09:35:50|91325.1|91300.1|91330.1|91305.1|91333.5|91308.5|91320.5|91295.5|51
1638178560000|2021-11-29 09:36:00|91330.6|91305.6|91330|91305|91332.9|91307.9|91329.4|91304.4|52
1638178570000|2021-11-29 09:36:10|91329.7|91304.7|91335.1|91310.1|91335.4|91310.4|91325.3|91300.3|60
1638178580000|2021-11-29 09:36:20|91334.7|91309.7|91336.8|91311.8|91337.4|91312.4|91329.3|91304.3|54
1638178590000|2021-11-29 09:36:30|91337.2|91312.2|91338.2|91313.2|91339|91314|91335.2|91310.2|46
1638178600000|2021-11-29 09:36:40|91338.6|91313.6|91335.2|91310.2|91339.4|91314.4|91332.8|91307.8|60
1638178610000|2021-11-29 09:36:50|91336.1|91311.1|91334.8|91309.8|91337.6|91312.6|91334|91309|36
1638178620000|2021-11-29 09:37:00|91334.5|91309.5|91335.7|91310.7|91336|91311|91334.5|91309.5|29
1638178630000|2021-11-29 09:37:10|91335.6|91310.6|91336.3|91311.3|91339.4|91314.4|91335.6|91310.6|41
1638178640000|2021-11-29 09:37:20|91336.4|91311.4|91331.1|91306.1|91337.5|91312.5|91330.7|91305.7|55
1638178650000|2021-11-29 09:37:30|91331|91306|91331.1|91306.1|91334.8|91309.8|91325.4|91300.4|59
1638178660000|2021-11-29 09:37:40|91330.2|91305.2|91339.6|91314.6|91340|91315|91329.4|91304.4|47
1638178670000|2021-11-29 09:37:50|91339.3|91314.3|91339.1|91314.1|91342|91317|91338.4|91313.4|40
1638178680000|2021-11-29 09:38:00|91339.4|91314.4|91336.2|91311.2|91339.4|91314.4|91333.4|91308.4|47
1638178690000|2021-11-29 09:38:10|91336.4|91311.4|91353|91328|91353|91328|91335.9|91310.9|55
1638178700000|2021-11-29 09:38:20|91353.7|91328.7|91356.7|91331.7|91357|91332|91352.8|91327.8|43
1638178710000|2021-11-29 09:38:30|91357|91332|91357.7|91332.7|91360.6|91335.6|91356.9|91331.9|52
1638178720000|2021-11-29 09:38:40|91357.9|91332.9|91359|91334|91360.8|91335.8|91357.6|91332.6|43
1638178730000|2021-11-29 09:38:50|91359.2|91334.2|91359.8|91334.8|91360.4|91335.4|91357.8|91332.8|45
1638178740000|2021-11-29 09:39:00|91360.2|91335.2|91360|91335|91360.4|91335.4|91359.5|91334.5|29
1638178750000|2021-11-29 09:39:10|91359.6|91334.6|91359.5|91334.5|91360.6|91335.6|91358.3|91333.3|24
1638178760000|2021-11-29 09:39:20|91359.4|91334.4|91360.9|91335.9|91364.3|91339.3|91356.6|91331.6|55
1638178770000|2021-11-29 09:39:30|91361.2|91336.2|91363.5|91338.5|91364.3|91339.3|91357.5|91332.5|48
1638178780000|2021-11-29 09:39:40|91363.1|91338.1|91363.6|91338.6|91364.8|91339.8|91362.5|91337.5|39
1638178790000|2021-11-29 09:39:50|91363.7|91338.7|91390.1|91365.1|91391.3|91366.3|91363.4|91338.4|50
1638178800000|2021-11-29 09:40:00|91389.2|91364.2|91393|91368|91395.8|91370.8|91389|91364|52
1638178810000|2021-11-29 09:40:10|91394.8|91369.8|91399|91374|91400|91375|91387.8|91362.8|63
1638178820000|2021-11-29 09:40:20|91398.8|91373.8|91397.1|91372.1|91399.4|91374.4|91396|91371|48
1638178830000|2021-11-29 09:40:30|91397|91372|91394.6|91369.6|91397.6|91372.6|91391.7|91366.7|33
1638178840000|2021-11-29 09:40:40|91395|91370|91412.4|91387.4|91414.8|91389.8|91393.2|91368.2|45
1638178850000|2021-11-29 09:40:50|91411.6|91386.6|91407.4|91382.4|91414|91389|91405.7|91380.7|57
1638178860000|2021-11-29 09:41:00|91407.9|91382.9|91404|91379|91409.4|91384.4|91403.3|91378.3|43
1638178870000|2021-11-29 09:41:10|91404.5|91379.5|91394.6|91369.6|91404.9|91379.9|91391.8|91366.8|55
1638178880000|2021-11-29 09:41:20|91394.4|91369.4|91397.5|91372.5|91398.6|91373.6|91393.6|91368.6|57
1638178890000|2021-11-29 09:41:30|91397.2|91372.2|91398.3|91373.3|91400.7|91375.7|91397.2|91372.2|48
1638178900000|2021-11-29 09:41:40|91398.1|91373.1|91393.3|91368.3|91399.5|91374.5|91387.5|91362.5|54
1638178910000|2021-11-29 09:41:50|91394.4|91369.4|91394.3|91369.3|91395.8|91370.8|91390.1|91365.1|52
1638178920000|2021-11-29 09:42:00|91395.1|91370.1|91394.1|91369.1|91395.8|91370.8|91391|91366|51
1638178930000|2021-11-29 09:42:10|91393.9|91368.9|91389.9|91364.9|91393.9|91368.9|91389.4|91364.4|57
1638178940000|2021-11-29 09:42:20|91390.4|91365.4|91387.3|91362.3|91390.8|91365.8|91385.9|91360.9|51
1638178950000|2021-11-29 09:42:30|91387.2|91362.2|91382.2|91357.2|91388.2|91363.2|91380.4|91355.4|50
1638178960000|2021-11-29 09:42:40|91380.8|91355.8|91390.1|91365.1|91392.3|91367.3|91380|91355|42
1638178970000|2021-11-29 09:42:50|91386.8|91361.8|91385.5|91360.5|91389.7|91364.7|91385.2|91360.2|46
1638178980000|2021-11-29 09:43:00|91385.7|91360.7|91382.5|91357.5|91385.9|91360.9|91378.1|91353.1|42
1638178990000|2021-11-29 09:43:10|91382.6|91357.6|91384.4|91359.4|91388.5|91363.5|91382.1|91357.1|30
1638179000000|2021-11-29 09:43:20|91383|91358|91382.5|91357.5|91383.7|91358.7|91381.2|91356.2|46
1638179010000|2021-11-29 09:43:30|91382.6|91357.6|91381.1|91356.1|91383.3|91358.3|91379.5|91354.5|39
1638179020000|2021-11-29 09:43:40|91381.7|91356.7|91381.6|91356.6|91382.8|91357.8|91380|91355|29
1638179030000|2021-11-29 09:43:50|91381.4|91356.4|91366|91341|91381.5|91356.5|91364|91339|55
1638179040000|2021-11-29 09:44:00|91366.1|91341.1|91365.7|91340.7|91366.2|91341.2|91360.4|91335.4|63
1638179050000|2021-11-29 09:44:10|91366.3|91341.3|91360.3|91335.3|91367.7|91342.7|91359.3|91334.3|53
1638179060000|2021-11-29 09:44:20|91361.3|91336.3|91385|91360|91385.1|91360.1|91360.4|91335.4|44
1638179070000|2021-11-29 09:44:30|91385.6|91360.6|91385.3|91360.3|91386.3|91361.3|91382.1|91357.1|44
1638179080000|2021-11-29 09:44:40|91384.7|91359.7|91383.6|91358.6|91385.4|91360.4|91382.8|91357.8|26
1638179090000|2021-11-29 09:44:50|91383.5|91358.5|91370.9|91345.9|91383.5|91358.5|91369.7|91344.7|40
1638179100000|2021-11-29 09:45:00|91370.7|91345.7|91392.1|91367.1|91393.3|91368.3|91370.6|91345.6|65
1638179110000|2021-11-29 09:45:10|91392.7|91367.7|91392.3|91367.3|91395|91370|91391.8|91366.8|36
1638179120000|2021-11-29 09:45:20|91392.5|91367.5|91385.7|91360.7|91394.3|91369.3|91385.7|91360.7|38
1638179130000|2021-11-29 09:45:30|91388.8|91363.8|91378.9|91353.9|91388.9|91363.9|91377.5|91352.5|47
1638179140000|2021-11-29 09:45:40|91379.1|91354.1|91379.6|91354.6|91381|91356|91378.6|91353.6|36
1638179150000|2021-11-29 09:45:50|91379.2|91354.2|91378|91353|91379.5|91354.5|91377.5|91352.5|25
1638179160000|2021-11-29 09:46:00|91378.2|91353.2|91371|91346|91379|91354|91367.9|91342.9|53
1638179170000|2021-11-29 09:46:10|91370.6|91345.6|91365|91340|91371.3|91346.3|91363.4|91338.4|51
1638179180000|2021-11-29 09:46:20|91365.4|91340.4|91366.8|91341.8|91367|91342|91361.8|91336.8|49
1638179190000|2021-11-29 09:46:30|91367.7|91342.7|91367.2|91342.2|91368.8|91343.8|91363.6|91338.6|49
1638179200000|2021-11-29 09:46:40|91368.8|91343.8|91369.6|91344.6|91369.9|91344.9|91367.3|91342.3|43
1638179210000|2021-11-29 09:46:50|91369.1|91344.1|91367.2|91342.2|91369.5|91344.5|91366.5|91341.5|30
1638179220000|2021-11-29 09:47:00|91367.1|91342.1|91365.9|91340.9|91369.5|91344.5|91365.7|91340.7|41
1638179230000|2021-11-29 09:47:10|91367.1|91342.1|91363.9|91338.9|91367.1|91342.1|91361.4|91336.4|40
1638179240000|2021-11-29 09:47:20|91364.3|91339.3|91355.3|91330.3|91364.3|91339.3|91355.3|91330.3|52
1638179250000|2021-11-29 09:47:30|91355.4|91330.4|91354.8|91329.8|91358.8|91333.8|91354.8|91329.8|35
1638179260000|2021-11-29 09:47:40|91354|91329|91356.2|91331.2|91364.5|91339.5|91353.8|91328.8|46
1638179270000|2021-11-29 09:47:50|91356.5|91331.5|91354.8|91329.8|91357.1|91332.1|91348.3|91323.3|54
1638179280000|2021-11-29 09:48:00|91355|91330|91353.7|91328.7|91357.1|91332.1|91350.8|91325.8|51
1638179290000|2021-11-29 09:48:10|91353.6|91328.6|91354.8|91329.8|91358.6|91333.6|91351|91326|53
1638179300000|2021-11-29 09:48:20|91355.8|91330.8|91363.6|91338.6|91365|91340|91355.1|91330.1|60
1638179310000|2021-11-29 09:48:30|91361.8|91336.8|91376.9|91351.9|91377.3|91352.3|91360.8|91335.8|42
1638179320000|2021-11-29 09:48:40|91376.3|91351.3|91379.5|91354.5|91381.8|91356.8|91376.3|91351.3|44
1638179330000|2021-11-29 09:48:50|91379.2|91354.2|91375.5|91350.5|91380|91355|91374.5|91349.5|40
1638179340000|2021-11-29 09:49:00|91375|91350|91371.6|91346.6|91376.8|91351.8|91371.1|91346.1|49
1638179350000|2021-11-29 09:49:10|91371.9|91346.9|91365.3|91340.3|91371.9|91346.9|91363.7|91338.7|50
1638179360000|2021-11-29 09:49:20|91365.4|91340.4|91366.9|91341.9|91367.4|91342.4|91360.8|91335.8|49
1638179370000|2021-11-29 09:49:30|91366.5|91341.5|91348.6|91323.6|91366.8|91341.8|91341.3|91316.3|57
1638179380000|2021-11-29 09:49:40|91352.6|91327.6|91355.6|91330.6|91357|91332|91351.1|91326.1|45
1638179390000|2021-11-29 09:49:50|91355.5|91330.5|91356.4|91331.4|91358.9|91333.9|91354.9|91329.9|35
1638179400000|2021-11-29 09:50:00|91355.5|91330.5|91359.6|91334.6|91360.5|91335.5|91355.5|91330.5|53
1638179410000|2021-11-29 09:50:10|91359.3|91334.3|91360.9|91335.9|91361.4|91336.4|91358.8|91333.8|35
1638179420000|2021-11-29 09:50:20|91360.7|91335.7|91379.4|91354.4|91380.8|91355.8|91360.7|91335.7|61
1638179430000|2021-11-29 09:50:30|91379.3|91354.3|91376.4|91351.4|91379.7|91354.7|91376.4|91351.4|34
1638179440000|2021-11-29 09:50:40|91376.5|91351.5|91378.3|91353.3|91379.2|91354.2|91373.4|91348.4|38
1638179450000|2021-11-29 09:50:50|91378.1|91353.1|91379.6|91354.6|91381.8|91356.8|91376.4|91351.4|54
1638179460000|2021-11-29 09:51:00|91378.2|91353.2|91376.1|91351.1|91379.4|91354.4|91373.8|91348.8|38
1638179470000|2021-11-29 09:51:10|91374.8|91349.8|91375.4|91350.4|91377.5|91352.5|91374.1|91349.1|40
1638179480000|2021-11-29 09:51:20|91374.9|91349.9|91376.7|91351.7|91376.8|91351.8|91374.9|91349.9|27
1638179490000|2021-11-29 09:51:30|91376.1|91351.1|91379|91354|91381.8|91356.8|91374.8|91349.8|33
1638179500000|2021-11-29 09:51:40|91378.5|91353.5|91385.2|91360.2|91386.2|91361.2|91377.9|91352.9|54
1638179510000|2021-11-29 09:51:50|91385.3|91360.3|91374.8|91349.8|91385.8|91360.8|91372.5|91347.5|41
1638179520000|2021-11-29 09:52:00|91374.7|91349.7|91367.6|91342.6|91374.7|91349.7|91362.1|91337.1|54
1638179530000|2021-11-29 09:52:10|91367.8|91342.8|91356.8|91331.8|91368.2|91343.2|91355.7|91330.7|46
1638179540000|2021-11-29 09:52:20|91356.1|91331.1|91354.9|91329.9|91358.3|91333.3|91351.8|91326.8|57
1638179550000|2021-11-29 09:52:30|91355|91330|91356.4|91331.4|91358.8|91333.8|91354.2|91329.2|46
1638179560000|2021-11-29 09:52:40|91357.1|91332.1|91356.3|91331.3|91358.3|91333.3|91356.2|91331.2|28
1638179570000|2021-11-29 09:52:50|91356.5|91331.5|91367.9|91342.9|91367.9|91342.9|91356.4|91331.4|38
1638179580000|2021-11-29 09:53:00|91368|91343|91369.7|91344.7|91371.5|91346.5|91365.1|91340.1|39
1638179590000|2021-11-29 09:53:10|91370.4|91345.4|91371.1|91346.1|91372.3|91347.3|91363.4|91338.4|53
1638179600000|2021-11-29 09:53:20|91370.7|91345.7|91373.2|91348.2|91374.6|91349.6|91370.7|91345.7|34
1638179610000|2021-11-29 09:53:30|91373.4|91348.4|91375.5|91350.5|91375.9|91350.9|91373.4|91348.4|27
1638179620000|2021-11-29 09:53:40|91374.7|91349.7|91375.6|91350.6|91378.9|91353.9|91371.2|91346.2|45
1638179630000|2021-11-29 09:53:50|91375.8|91350.8|91410.6|91385.6|91410.9|91385.9|91373.1|91348.1|66
1638179640000|2021-11-29 09:54:00|91410.5|91385.5|91411.8|91386.8|91412.9|91387.9|91406.9|91381.9|62
1638179650000|2021-11-29 09:54:10|91410.8|91385.8|91403.6|91378.6|91411.3|91386.3|91401.9|91376.9|42
1638179660000|2021-11-29 09:54:20|91403.2|91378.2|91401.6|91376.6|91404.5|91379.5|91397.4|91372.4|49
1638179670000|2021-11-29 09:54:30|91402.1|91377.1|91402.9|91377.9|91407.4|91382.4|91401|91376|38
1638179680000|2021-11-29 09:54:40|91402.6|91377.6|91403.3|91378.3|91403.7|91378.7|91402.4|91377.4|34
1638179690000|2021-11-29 09:54:50|91403.4|91378.4|91409.6|91384.6|91409.8|91384.8|91403.2|91378.2|36
1638179700000|2021-11-29 09:55:00|91408|91383|91418.4|91393.4|91420.1|91395.1|91407.8|91382.8|60
1638179710000|2021-11-29 09:55:10|91419|91394|91409.7|91384.7|91419|91394|91407.7|91382.7|63
1638179720000|2021-11-29 09:55:20|91410.1|91385.1|91407.1|91382.1|91413.7|91388.7|91405.2|91380.2|50
1638179730000|2021-11-29 09:55:30|91407.2|91382.2|91385|91360|91407.2|91382.2|91384.4|91359.4|54
1638179740000|2021-11-29 09:55:40|91386.1|91361.1|91388.6|91363.6|91389.4|91364.4|91385.7|91360.7|44
1638179750000|2021-11-29 09:55:50|91389.1|91364.1|91385.6|91360.6|91389.6|91364.6|91385.6|91360.6|34
1638179760000|2021-11-29 09:56:00|91385.5|91360.5|91378|91353|91385.8|91360.8|91377.4|91352.4|47
1638179770000|2021-11-29 09:56:10|91378.8|91353.8|91376.7|91351.7|91383.6|91358.6|91374.6|91349.6|53
1638179780000|2021-11-29 09:56:20|91377|91352|91380.8|91355.8|91380.9|91355.9|91376.9|91351.9|42
1638179790000|2021-11-29 09:56:30|91380.5|91355.5|91380.3|91355.3|91381.7|91356.7|91380.1|91355.1|34
1638179800000|2021-11-29 09:56:40|91380.4|91355.4|91382.3|91357.3|91382.5|91357.5|91379.4|91354.4|42
1638179810000|2021-11-29 09:56:50|91382.1|91357.1|91384.3|91359.3|91384.3|91359.3|91381.5|91356.5|37
1638179820000|2021-11-29 09:57:00|91385.1|91360.1|91383.2|91358.2|91386.9|91361.9|91383.1|91358.1|49
1638179830000|2021-11-29 09:57:10|91381.1|91356.1|91407.2|91382.2|91407.2|91382.2|91375.1|91350.1|68
1638179840000|2021-11-29 09:57:20|91407.4|91382.4|91406.8|91381.8|91407.6|91382.6|91403.8|91378.8|48
1638179850000|2021-11-29 09:57:30|91406.7|91381.7|91405.8|91380.8|91409.3|91384.3|91400.5|91375.5|53
1638179860000|2021-11-29 09:57:40|91406|91381|91405.4|91380.4|91407.5|91382.5|91403.8|91378.8|49
1638179870000|2021-11-29 09:57:50|91406.8|91381.8|91410|91385|91410.1|91385.1|91405|91380|44
1638179880000|2021-11-29 09:58:00|91409.8|91384.8|91412.4|91387.4|91412.4|91387.4|91409.8|91384.8|38
1638179890000|2021-11-29 09:58:10|91412.3|91387.3|91412|91387|91414.4|91389.4|91410.1|91385.1|34
1638179900000|2021-11-29 09:58:20|91412.2|91387.2|91414.5|91389.5|91419.1|91394.1|91411.9|91386.9|55
1638179910000|2021-11-29 09:58:30|91414.7|91389.7|91413.7|91388.7|91415.9|91390.9|91413|91388|52
1638179920000|2021-11-29 09:58:40|91413.5|91388.5|91413.7|91388.7|91415.1|91390.1|91412.2|91387.2|33
1638179930000|2021-11-29 09:58:50|91414|91389|91410.4|91385.4|91414.4|91389.4|91410.4|91385.4|34
1638179940000|2021-11-29 09:59:00|91410.2|91385.2|91409.5|91384.5|91410.8|91385.8|91408.1|91383.1|47
1638179950000|2021-11-29 09:59:10|91409.2|91384.2|91410.6|91385.6|91412.5|91387.5|91408.5|91383.5|34
1638179960000|2021-11-29 09:59:20|91409.3|91384.3|91408.7|91383.7|91410.1|91385.1|91408.1|91383.1|47
1638179970000|2021-11-29 09:59:30|91408|91383|91408.6|91383.6|91411.8|91386.8|91403.4|91378.4|52
1638179980000|2021-11-29 09:59:40|91408.4|91383.4|91405.9|91380.9|91409.2|91384.2|91404.6|91379.6|49
1638179990000|2021-11-29 09:59:50|91406.7|91381.7|91405.3|91380.3|91411.4|91386.4|91405.3|91380.3|55
1638180000000|2021-11-29 10:00:00|91406|91381|91404.7|91379.7|91409.5|91384.5|91404.7|91379.7|55
1638180010000|2021-11-29 10:00:10|91404.5|91379.5|91404.7|91379.7|91405.2|91380.2|91403.4|91378.4|46
1638180020000|2021-11-29 10:00:20|91404.8|91379.8|91408|91383|91408.4|91383.4|91404.6|91379.6|54
1638180030000|2021-11-29 10:00:30|91408.1|91383.1|91404.3|91379.3|91408.1|91383.1|91403.8|91378.8|36
1638180040000|2021-11-29 10:00:40|91404.5|91379.5|91405|91380|91405.3|91380.3|91401.6|91376.6|35
1638180050000|2021-11-29 10:00:50|91404.9|91379.9|91402.5|91377.5|91405|91380|91401.1|91376.1|28
1638180060000|2021-11-29 10:01:00|91402.9|91377.9|91402.7|91377.7|91403.6|91378.6|91400.9|91375.9|33
1638180070000|2021-11-29 10:01:10|91402.4|91377.4|91404.4|91379.4|91405.5|91380.5|91401.9|91376.9|30
1638180080000|2021-11-29 10:01:20|91403.9|91378.9|91403.2|91378.2|91403.9|91378.9|91401.8|91376.8|40
1638180090000|2021-11-29 10:01:30|91403|91378|91394.1|91369.1|91403.9|91378.9|91393.5|91368.5|51
1638180100000|2021-11-29 10:01:40|91394|91369|91389.2|91364.2|91394|91369|91388.5|91363.5|50
1638180110000|2021-11-29 10:01:50|91389.1|91364.1|91387.7|91362.7|91389.5|91364.5|91386.6|91361.6|43
1638180120000|2021-11-29 10:02:00|91387.1|91362.1|91381.9|91356.9|91387.6|91362.6|91381.9|91356.9|46
1638180130000|2021-11-29 10:02:10|91382.2|91357.2|91378.9|91353.9|91383.4|91358.4|91377.2|91352.2|48
1638180140000|2021-11-29 10:02:20|91378.5|91353.5|91383.3|91358.3|91383.4|91358.4|91377.2|91352.2|43
1638180150000|2021-11-29 10:02:30|91383.2|91358.2|91382.1|91357.1|91384.1|91359.1|91381.4|91356.4|37
1638180160000|2021-11-29 10:02:40|91381.9|91356.9|91374.9|91349.9|91382.5|91357.5|91374.7|91349.7|40
1638180170000|2021-11-29 10:02:50|91372.3|91347.3|91364.7|91339.7|91372.3|91347.3|91364.4|91339.4|56
1638180180000|2021-11-29 10:03:00|91364.1|91339.1|91355.7|91330.7|91364.9|91339.9|91352|91327|58
1638180190000|2021-11-29 10:03:10|91356.6|91331.6|91356.4|91331.4|91357.8|91332.8|91355.2|91330.2|55
1638180200000|2021-11-29 10:03:20|91356.5|91331.5|91357.5|91332.5|91359.3|91334.3|91353.5|91328.5|58
1638180210000|2021-11-29 10:03:30|91357.7|91332.7|91359.5|91334.5|91360.8|91335.8|91357.4|91332.4|55
1638180220000|2021-11-29 10:03:40|91361.3|91336.3|91358.3|91333.3|91361.3|91336.3|91357.8|91332.8|43
1638180230000|2021-11-29 10:03:50|91358.1|91333.1|91359.5|91334.5|91359.5|91334.5|91357.8|91332.8|31
1638180240000|2021-11-29 10:04:00|91359.6|91334.6|91376.9|91351.9|91378.7|91353.7|91359|91334|55
1638180250000|2021-11-29 10:04:10|91376.5|91351.5|91376.8|91351.8|91378.2|91353.2|91375.3|91350.3|49
1638180260000|2021-11-29 10:04:20|91376.6|91351.6|91377.2|91352.2|91379.2|91354.2|91375.9|91350.9|38
1638180270000|2021-11-29 10:04:30|91377|91352|91374.7|91349.7|91378.6|91353.6|91374.7|91349.7|33
1638180280000|2021-11-29 10:04:40|91374.6|91349.6|91369.3|91344.3|91376.2|91351.2|91368.4|91343.4|41
1638180290000|2021-11-29 10:04:50|91368.6|91343.6|91374.9|91349.9|91374.9|91349.9|91368.5|91343.5|52
1638180300000|2021-11-29 10:05:00|91373.9|91348.9|91368.5|91343.5|91373.9|91348.9|91365.9|91340.9|50
1638180310000|2021-11-29 10:05:10|91368.6|91343.6|91370.4|91345.4|91372.3|91347.3|91368.5|91343.5|42
1638180320000|2021-11-29 10:05:20|91370.6|91345.6|91343.5|91318.5|91371|91346|91341.1|91316.1|65
1638180330000|2021-11-29 10:05:30|91344.6|91319.6|91363.8|91338.8|91364.6|91339.6|91344.6|91319.6|63
1638180340000|2021-11-29 10:05:40|91364.6|91339.6|91367.6|91342.6|91369.7|91344.7|91363.1|91338.1|41
1638180350000|2021-11-29 10:05:50|91367.4|91342.4|91364.7|91339.7|91367.7|91342.7|91363|91338|44
1638180360000|2021-11-29 10:06:00|91364.9|91339.9|91364.9|91339.9|91366.1|91341.1|91364.9|91339.9|23
1638180370000|2021-11-29 10:06:10|91365.2|91340.2|91364.1|91339.1|91365.7|91340.7|91363.4|91338.4|18
1638180380000|2021-11-29 10:06:20|91364.2|91339.2|91366.6|91341.6|91367.8|91342.8|91363.1|91338.1|53
1638180390000|2021-11-29 10:06:30|91367.4|91342.4|91364.8|91339.8|91370|91345|91364.6|91339.6|49
1638180400000|2021-11-29 10:06:40|91365.4|91340.4|91371.3|91346.3|91372.9|91347.9|91364.2|91339.2|44
1638180410000|2021-11-29 10:06:50|91371|91346|91372.5|91347.5|91373.1|91348.1|91371|91346|35
1638180420000|2021-11-29 10:07:00|91372.3|91347.3|91374.8|91349.8|91379.1|91354.1|91372.1|91347.1|38
1638180430000|2021-11-29 10:07:10|91375.1|91350.1|91374.9|91349.9|91378.9|91353.9|91371.8|91346.8|46
1638180440000|2021-11-29 10:07:20|91375.3|91350.3|91373|91348|91376|91351|91372.2|91347.2|51
1638180450000|2021-11-29 10:07:30|91372.3|91347.3|91393.5|91368.5|91393.5|91368.5|91372.3|91347.3|58
1638180460000|2021-11-29 10:07:40|91391.5|91366.5|91395.4|91370.4|91395.4|91370.4|91389.7|91364.7|50
1638180470000|2021-11-29 10:07:50|91395|91370|91397.4|91372.4|91398.4|91373.4|91395|91370|52
1638180480000|2021-11-29 10:08:00|91397.6|91372.6|91400.4|91375.4|91404.9|91379.9|91396.4|91371.4|52
1638180490000|2021-11-29 10:08:10|91400.5|91375.5|91405.5|91380.5|91406|91381|91397.9|91372.9|62
1638180500000|2021-11-29 10:08:20|91405.2|91380.2|91400.1|91375.1|91405.2|91380.2|91400|91375|56
1638180510000|2021-11-29 10:08:30|91400.5|91375.5|91401.6|91376.6|91401.8|91376.8|91399.6|91374.6|41
1638180520000|2021-11-29 10:08:40|91401.3|91376.3|91392.6|91367.6|91401.3|91376.3|91389.5|91364.5|48
1638180530000|2021-11-29 10:08:50|91392.5|91367.5|91393|91368|91393.3|91368.3|91391.8|91366.8|32
1638180540000|2021-11-29 10:09:00|91392.9|91367.9|91383.3|91358.3|91392.9|91367.9|91380.7|91355.7|46
1638180550000|2021-11-29 10:09:10|91384.1|91359.1|91383.8|91358.8|91386.3|91361.3|91382.8|91357.8|51
1638180560000|2021-11-29 10:09:20|91383.6|91358.6|91385.5|91360.5|91387.9|91362.9|91382.6|91357.6|57
1638180570000|2021-11-29 10:09:30|91385.7|91360.7|91388.8|91363.8|91394.5|91369.5|91380.1|91355.1|63
1638180580000|2021-11-29 10:09:40|91388.3|91363.3|91390.2|91365.2|91392.9|91367.9|91388.3|91363.3|58
1638180590000|2021-11-29 10:09:50|91389.9|91364.9|91390.8|91365.8|91393|91368|91389.9|91364.9|52
1638180600000|2021-11-29 10:10:00|91390.6|91365.6|91391.3|91366.3|91392.1|91367.1|91387.1|91362.1|49
1638180610000|2021-11-29 10:10:10|91390.7|91365.7|91387.9|91362.9|91392.1|91367.1|91387|91362|44
1638180620000|2021-11-29 10:10:20|91387.8|91362.8|91410.4|91385.4|91410.4|91385.4|91387.7|91362.7|49
1638180630000|2021-11-29 10:10:30|91409.4|91384.4|91409.5|91384.5|91410.7|91385.7|91409.1|91384.1|45
1638180640000|2021-11-29 10:10:40|91410.6|91385.6|91406.1|91381.1|91410.6|91385.6|91404.2|91379.2|43
1638180650000|2021-11-29 10:10:50|91405|91380|91402.7|91377.7|91405|91380|91401.7|91376.7|45
1638180660000|2021-11-29 10:11:00|91402.5|91377.5|91408.7|91383.7|91408.8|91383.8|91402.3|91377.3|56
1638180670000|2021-11-29 10:11:10|91408.4|91383.4|91412.4|91387.4|91413.5|91388.5|91407.6|91382.6|48
1638180680000|2021-11-29 10:11:20|91411.8|91386.8|91411.5|91386.5|91412.3|91387.3|91411.1|91386.1|26
1638180690000|2021-11-29 10:11:30|91411.3|91386.3|91416.1|91391.1|91418|91393|91410.3|91385.3|49
1638180700000|2021-11-29 10:11:40|91416.2|91391.2|91417.3|91392.3|91417.9|91392.9|91415|91390|50
1638180710000|2021-11-29 10:11:50|91417.4|91392.4|91419|91394|91420.5|91395.5|91416.4|91391.4|46
1638180720000|2021-11-29 10:12:00|91418.7|91393.7|91418.5|91393.5|91418.8|91393.8|91414|91389|46
1638180730000|2021-11-29 10:12:10|91418.6|91393.6|91419.9|91394.9|91420.5|91395.5|91418.1|91393.1|33
1638180740000|2021-11-29 10:12:20|91419.2|91394.2|91419.4|91394.4|91421.3|91396.3|91418.7|91393.7|38
1638180750000|2021-11-29 10:12:30|91419.1|91394.1|91418.6|91393.6|91420|91395|91418.4|91393.4|29
1638180760000|2021-11-29 10:12:40|91418.5|91393.5|91416.6|91391.6|91419.9|91394.9|91416.4|91391.4|42
1638180770000|2021-11-29 10:12:50|91416.2|91391.2|91411.3|91386.3|91416.2|91391.2|91410.1|91385.1|44
1638180780000|2021-11-29 10:13:00|91412.3|91387.3|91414.7|91389.7|91416.5|91391.5|91411.4|91386.4|36
1638180790000|2021-11-29 10:13:10|91414.3|91389.3|91412.2|91387.2|91414.3|91389.3|91411.8|91386.8|46
1638180800000|2021-11-29 10:13:20|91412.6|91387.6|91411.9|91386.9|91413.3|91388.3|91411|91386|25
1638180810000|2021-11-29 10:13:30|91411.5|91386.5|91411.3|91386.3|91412|91387|91410.8|91385.8|22
1638180820000|2021-11-29 10:13:40|91411.5|91386.5|91409.3|91384.3|91411.5|91386.5|91406.9|91381.9|41
1638180830000|2021-11-29 10:13:50|91408.9|91383.9|91409.2|91384.2|91410.2|91385.2|91408.9|91383.9|19
1638180840000|2021-11-29 10:14:00|91409.4|91384.4|91407.1|91382.1|91410.9|91385.9|91407.1|91382.1|43
1638180850000|2021-11-29 10:14:10|91406.2|91381.2|91396.9|91371.9|91406.2|91381.2|91396.5|91371.5|44
1638180860000|2021-11-29 10:14:20|91396.4|91371.4|91394.7|91369.7|91397.2|91372.2|91393.4|91368.4|36
1638180870000|2021-11-29 10:14:30|91394.8|91369.8|91401.1|91376.1|91401.1|91376.1|91393.9|91368.9|40
1638180880000|2021-11-29 10:14:40|91400.4|91375.4|91398.3|91373.3|91401|91376|91398.3|91373.3|37
1638180890000|2021-11-29 10:14:50|91397.6|91372.6|91397.8|91372.8|91398.5|91373.5|91397.1|91372.1|30
1638180900000|2021-11-29 10:15:00|91397.5|91372.5|91390.1|91365.1|91399.5|91374.5|91387.7|91362.7|67
1638180910000|2021-11-29 10:15:10|91389.9|91364.9|91401.7|91376.7|91401.7|91376.7|91389.7|91364.7|55
1638180920000|2021-11-29 10:15:20|91402|91377|91403.4|91378.4|91406.9|91381.9|91401.7|91376.7|70
1638180930000|2021-11-29 10:15:30|91402.9|91377.9|91404.5|91379.5|91405.1|91380.1|91399.2|91374.2|51
1638180940000|2021-11-29 10:15:40|91404.7|91379.7|91408.8|91383.8|91411.2|91386.2|91404.7|91379.7|57
1638180950000|2021-11-29 10:15:50|91408.5|91383.5|91401.4|91376.4|91410|91385|91401.3|91376.3|52
1638180960000|2021-11-29 10:16:00|91402.4|91377.4|91400.5|91375.5|91403.9|91378.9|91399.4|91374.4|36
1638180970000|2021-11-29 10:16:10|91400.8|91375.8|91398.3|91373.3|91401.7|91376.7|91397.5|91372.5|42
1638180980000|2021-11-29 10:16:20|91398.4|91373.4|91396|91371|91399.5|91374.5|91394.6|91369.6|52
1638180990000|2021-11-29 10:16:30|91395.9|91370.9|91394.6|91369.6|91397|91372|91394.5|91369.5|24
1638181000000|2021-11-29 10:16:40|91394.5|91369.5|91399.3|91374.3|91400.4|91375.4|91394.5|91369.5|33
1638181010000|2021-11-29 10:16:50|91398.8|91373.8|91397.5|91372.5|91400|91375|91396.6|91371.6|26
1638181020000|2021-11-29 10:17:00|91397.4|91372.4|91385.8|91360.8|91400.7|91375.7|91384.7|91359.7|47
1638181030000|2021-11-29 10:17:10|91386.1|91361.1|91383.4|91358.4|91386.6|91361.6|91382.7|91357.7|43
1638181040000|2021-11-29 10:17:20|91383.6|91358.6|91384|91359|91386.3|91361.3|91382.7|91357.7|38
1638181050000|2021-11-29 10:17:30|91384.2|91359.2|91383.5|91358.5|91384.4|91359.4|91383.4|91358.4|32
1638181060000|2021-11-29 10:17:40|91383.3|91358.3|91384.1|91359.1|91384.9|91359.9|91383.3|91358.3|25
1638181070000|2021-11-29 10:17:50|91383.5|91358.5|91380.1|91355.1|91384|91359|91378.7|91353.7|45
1638181080000|2021-11-29 10:18:00|91379.4|91354.4|91376.1|91351.1|91381.1|91356.1|91374|91349|49
1638181090000|2021-11-29 10:18:10|91375.8|91350.8|91379.3|91354.3|91379.4|91354.4|91375.8|91350.8|40
1638181100000|2021-11-29 10:18:20|91379.5|91354.5|91385.1|91360.1|91385.1|91360.1|91378.7|91353.7|34
1638181110000|2021-11-29 10:18:30|91385.6|91360.6|91384.4|91359.4|91385.8|91360.8|91382.3|91357.3|44
1638181120000|2021-11-29 10:18:40|91384.2|91359.2|91390.5|91365.5|91391.9|91366.9|91383.8|91358.8|38
1638181130000|2021-11-29 10:18:50|91390.6|91365.6|91391.6|91366.6|91392.8|91367.8|91389.6|91364.6|45
1638181140000|2021-11-29 10:19:00|91391.2|91366.2|91390.8|91365.8|91391.5|91366.5|91389.8|91364.8|35
1638181150000|2021-11-29 10:19:10|91390.6|91365.6|91382.9|91357.9|91390.9|91365.9|91382.9|91357.9|33
1638181160000|2021-11-29 10:19:20|91383.3|91358.3|91387.3|91362.3|91387.3|91362.3|91381.1|91356.1|38
1638181170000|2021-11-29 10:19:30|91390.3|91365.3|91393.6|91368.6|91394.1|91369.1|91390.3|91365.3|49
1638181180000|2021-11-29 10:19:40|91393.7|91368.7|91384|91359|91393.8|91368.8|91382.9|91357.9|39
1638181190000|2021-11-29 10:19:50|91384.3|91359.3|91383.5|91358.5|91384.7|91359.7|91383.3|91358.3|47
1638181200000|2021-11-29 10:20:00|91383.8|91358.8|91379.8|91354.8|91385.4|91360.4|91378.5|91353.5|41
1638181210000|2021-11-29 10:20:10|91379.7|91354.7|91382.4|91357.4|91382.7|91357.7|91379.6|91354.6|37
1638181220000|2021-11-29 10:20:20|91382.5|91357.5|91381.3|91356.3|91383.3|91358.3|91380.7|91355.7|37
1638181230000|2021-11-29 10:20:30|91381.5|91356.5|91382.2|91357.2|91383.8|91358.8|91381|91356|36
1638181240000|2021-11-29 10:20:40|91382.1|91357.1|91381.6|91356.6|91382.1|91357.1|91380.9|91355.9|29
1638181250000|2021-11-29 10:20:50|91381.9|91356.9|91381.6|91356.6|91384.6|91359.6|91380|91355|54
1638181260000|2021-11-29 10:21:00|91381.9|91356.9|91383.7|91358.7|91385.1|91360.1|91381.8|91356.8|56
1638181270000|2021-11-29 10:21:10|91383.1|91358.1|91388|91363|91388.4|91363.4|91382.6|91357.6|29
1638181280000|2021-11-29 10:21:20|91387.3|91362.3|91385.9|91360.9|91388.6|91363.6|91382.4|91357.4|46
1638181290000|2021-11-29 10:21:30|91385.6|91360.6|91386|91361|91391.7|91366.7|91384.2|91359.2|57
1638181300000|2021-11-29 10:21:40|91385.9|91360.9|91385.7|91360.7|91387.3|91362.3|91384.6|91359.6|40
1638181310000|2021-11-29 10:21:50|91385.6|91360.6|91386|91361|91386.6|91361.6|91384|91359|41
1638181320000|2021-11-29 10:22:00|91385.4|91360.4|91389.3|91364.3|91389.3|91364.3|91384.9|91359.9|38
1638181330000|2021-11-29 10:22:10|91389.1|91364.1|91384.3|91359.3|91389.5|91364.5|91384|91359|45
1638181340000|2021-11-29 10:22:20|91384.4|91359.4|91383.7|91358.7|91384.4|91359.4|91380.3|91355.3|48
1638181350000|2021-11-29 10:22:30|91383.8|91358.8|91384.3|91359.3|91387.5|91362.5|91382.6|91357.6|46
1638181360000|2021-11-29 10:22:40|91384.1|91359.1|91385.2|91360.2|91386.8|91361.8|91384.1|91359.1|40
1638181370000|2021-11-29 10:22:50|91385.1|91360.1|91383.3|91358.3|91385.5|91360.5|91383.1|91358.1|26
1638181380000|2021-11-29 10:23:00|91381.1|91356.1|91379.1|91354.1|91381.1|91356.1|91378|91353|48
1638181390000|2021-11-29 10:23:10|91379|91354|91375.7|91350.7|91379|91354|91375|91350|49
1638181400000|2021-11-29 10:23:20|91375.8|91350.8|91377.4|91352.4|91377.6|91352.6|91375.5|91350.5|41
1638181410000|2021-11-29 10:23:30|91377.9|91352.9|91375.9|91350.9|91378|91353|91375.9|91350.9|28
1638181420000|2021-11-29 10:23:40|91376|91351|91379.1|91354.1|91379.2|91354.2|91374.6|91349.6|29
1638181430000|2021-11-29 10:23:50|91379.4|91354.4|91380.2|91355.2|91381.2|91356.2|91378.2|91353.2|45
1638181440000|2021-11-29 10:24:00|91380.6|91355.6|91381.2|91356.2|91381.6|91356.6|91378.1|91353.1|53
1638181450000|2021-11-29 10:24:10|91381.5|91356.5|91384|91359|91386.2|91361.2|91380.9|91355.9|41
1638181460000|2021-11-29 10:24:20|91383.7|91358.7|91382|91357|91385.7|91360.7|91380.9|91355.9|38
1638181470000|2021-11-29 10:24:30|91380.4|91355.4|91380.5|91355.5|91382.1|91357.1|91377.5|91352.5|51
1638181480000|2021-11-29 10:24:40|91380.7|91355.7|91380.3|91355.3|91382|91357|91378|91353|46
1638181490000|2021-11-29 10:24:50|91380.4|91355.4|91379.5|91354.5|91380.9|91355.9|91377.2|91352.2|47
1638181500000|2021-11-29 10:25:00|91379.3|91354.3|91380.3|91355.3|91380.3|91355.3|91378.2|91353.2|37
1638181510000|2021-11-29 10:25:10|91379.8|91354.8|91378|91353|91380.8|91355.8|91377.7|91352.7|37
1638181520000|2021-11-29 10:25:20|91377.8|91352.8|91374.5|91349.5|91377.8|91352.8|91374|91349|45
1638181530000|2021-11-29 10:25:30|91373.9|91348.9|91373.2|91348.2|91375.9|91350.9|91373.2|91348.2|35
1638181540000|2021-11-29 10:25:40|91373.3|91348.3|91373.1|91348.1|91373.9|91348.9|91372.7|91347.7|20
1638181550000|2021-11-29 10:25:50|91373.6|91348.6|91366.4|91341.4|91373.6|91348.6|91364.7|91339.7|52
1638181560000|2021-11-29 10:26:00|91366.3|91341.3|91358.8|91333.8|91366.3|91341.3|91357.4|91332.4|57
1638181570000|2021-11-29 10:26:10|91358.9|91333.9|91360.6|91335.6|91362.2|91337.2|91357|91332|41
1638181580000|2021-11-29 10:26:20|91360.7|91335.7|91346.1|91321.1|91361.6|91336.6|91340.2|91315.2|51
1638181590000|2021-11-29 10:26:30|91346.3|91321.3|91324.3|91299.3|91346.3|91321.3|91317.5|91292.5|62
1638181600000|2021-11-29 10:26:40|91323.7|91298.7|91318.9|91293.9|91327|91302|91317.4|91292.4|51
1638181610000|2021-11-29 10:26:50|91319.8|91294.8|91311.7|91286.7|91323|91298|91311.7|91286.7|42
1638181620000|2021-11-29 10:27:00|91314.9|91289.9|91314.8|91289.8|91316.5|91291.5|91313.7|91288.7|51
1638181630000|2021-11-29 10:27:10|91315.1|91290.1|91318.4|91293.4|91320.1|91295.1|91312.5|91287.5|50
1638181640000|2021-11-29 10:27:20|91318.8|91293.8|91320.9|91295.9|91321.8|91296.8|91316.1|91291.1|46
1638181650000|2021-11-29 10:27:30|91320.5|91295.5|91315.6|91290.6|91324.6|91299.6|91314|91289|54
1638181660000|2021-11-29 10:27:40|91315.5|91290.5|91315.3|91290.3|91318.6|91293.6|91314|91289|43
1638181670000|2021-11-29 10:27:50|91315.8|91290.8|91316.7|91291.7|91318.2|91293.2|91314.8|91289.8|41
1638181680000|2021-11-29 10:28:00|91316.5|91291.5|91311|91286|91317.8|91292.8|91310.4|91285.4|53
1638181690000|2021-11-29 10:28:10|91311.4|91286.4|91304.4|91279.4|91311.4|91286.4|91304.4|91279.4|47
1638181700000|2021-11-29 10:28:20|91304.7|91279.7|91303.2|91278.2|91306.3|91281.3|91303.2|91278.2|35
1638181710000|2021-11-29 10:28:30|91303.1|91278.1|91285.5|91260.5|91303.1|91278.1|91282.5|91257.5|58
1638181720000|2021-11-29 10:28:40|91285.8|91260.8|91302|91277|91305.8|91280.8|91285.8|91260.8|52
1638181730000|2021-11-29 10:28:50|91302.1|91277.1|91296.9|91271.9|91302.7|91277.7|91295|91270|45
1638181740000|2021-11-29 10:29:00|91297|91272|91299.3|91274.3|91299.8|91274.8|91296.1|91271.1|39
1638181750000|2021-11-29 10:29:10|91299.5|91274.5|91297.1|91272.1|91300.4|91275.4|91295.8|91270.8|39
1638181760000|2021-11-29 10:29:20|91296.9|91271.9|91291.9|91266.9|91301|91276|91291|91266|50
1638181770000|2021-11-29 10:29:30|91291.7|91266.7|91286.9|91261.9|91292.5|91267.5|91283.2|91258.2|53
1638181780000|2021-11-29 10:29:40|91286.2|91261.2|91283.5|91258.5|91288.6|91263.6|91282.4|91257.4|46
1638181790000|2021-11-29 10:29:50|91283.9|91258.9|91283.3|91258.3|91284.6|91259.6|91283.1|91258.1|43
1638181800000|2021-11-29 10:30:00|91283.2|91258.2|91289|91264|91290.1|91265.1|91282.7|91257.7|49
1638181810000|2021-11-29 10:30:10|91288.1|91263.1|91287.7|91262.7|91290|91265|91287.1|91262.1|40
1638181820000|2021-11-29 10:30:20|91287.8|91262.8|91286.3|91261.3|91288.6|91263.6|91285.4|91260.4|43
1638181830000|2021-11-29 10:30:30|91286.4|91261.4|91295.5|91270.5|91298.6|91273.6|91285.9|91260.9|55
1638181840000|2021-11-29 10:30:40|91294.8|91269.8|91297.5|91272.5|91298.4|91273.4|91294.8|91269.8|47
1638181850000|2021-11-29 10:30:50|91297.7|91272.7|91299.3|91274.3|91301.7|91276.7|91297.7|91272.7|35
1638181860000|2021-11-29 10:31:00|91299.6|91274.6|91305|91280|91305|91280|91299.6|91274.6|52
1638181870000|2021-11-29 10:31:10|91304.8|91279.8|91326.7|91301.7|91329.8|91304.8|91304.8|91279.8|56
1638181880000|2021-11-29 10:31:20|91327.2|91302.2|91328|91303|91329.5|91304.5|91326|91301|38
1638181890000|2021-11-29 10:31:30|91328.5|91303.5|91329.6|91304.6|91330.3|91305.3|91328|91303|32
1638181900000|2021-11-29 10:31:40|91330.1|91305.1|91325.1|91300.1|91330.2|91305.2|91324.2|91299.2|42
1638181910000|2021-11-29 10:31:50|91325|91300|91321.9|91296.9|91325.5|91300.5|91321.9|91296.9|44
1638181920000|2021-11-29 10:32:00|91322|91297|91318|91293|91322.4|91297.4|91315|91290|51
1638181930000|2021-11-29 10:32:10|91317.9|91292.9|91318.7|91293.7|91319.7|91294.7|91317.7|91292.7|19
1638181940000|2021-11-29 10:32:20|91318.6|91293.6|91316.2|91291.2|91318.9|91293.9|91314|91289|44
1638181950000|2021-11-29 10:32:30|91316.7|91291.7|91316.7|91291.7|91318.5|91293.5|91314.7|91289.7|35
1638181960000|2021-11-29 10:32:40|91316.8|91291.8|91315.4|91290.4|91319.8|91294.8|91315.3|91290.3|37
1638181970000|2021-11-29 10:32:50|91315.1|91290.1|91315.5|91290.5|91315.7|91290.7|91310.6|91285.6|43
1638181980000|2021-11-29 10:33:00|91315.6|91290.6|91314.8|91289.8|91317.8|91292.8|91313.4|91288.4|42
1638181990000|2021-11-29 10:33:10|91316|91291|91311.9|91286.9|91316|91291|91311.9|91286.9|29
1638182000000|2021-11-29 10:33:20|91312|91287|91313.6|91288.6|91313.9|91288.9|91311.3|91286.3|32
1638182010000|2021-11-29 10:33:30|91313.7|91288.7|91320|91295|91320|91295|91313.2|91288.2|42
1638182020000|2021-11-29 10:33:40|91319.6|91294.6|91317.9|91292.9|91319.7|91294.7|91317.9|91292.9|33
1638182030000|2021-11-29 10:33:50|91317.6|91292.6|91316.8|91291.8|91317.6|91292.6|91316.7|91291.7|17
1638182040000|2021-11-29 10:34:00|91316.6|91291.6|91317.3|91292.3|91317.4|91292.4|91316.6|91291.6|14
1638182050000|2021-11-29 10:34:10|91317.4|91292.4|91315.6|91290.6|91317.7|91292.7|91315.5|91290.5|24
1638182060000|2021-11-29 10:34:20|91315.5|91290.5|91315.7|91290.7|91316.4|91291.4|91314.8|91289.8|27
1638182070000|2021-11-29 10:34:30|91315.8|91290.8|91314.1|91289.1|91316.1|91291.1|91312.6|91287.6|22
1638182080000|2021-11-29 10:34:40|91313.9|91288.9|91297.6|91272.6|91314|91289|91297.6|91272.6|41
1638182090000|2021-11-29 10:34:50|91297.8|91272.8|91297|91272|91298.4|91273.4|91296.1|91271.1|36
1638182100000|2021-11-29 10:35:00|91297.4|91272.4|91287.7|91262.7|91298.7|91273.7|91287.7|91262.7|49
1638182110000|2021-11-29 10:35:10|91287.5|91262.5|91288.9|91263.9|91291.1|91266.1|91282.7|91257.7|55
1638182120000|2021-11-29 10:35:20|91289|91264|91286.8|91261.8|91289.7|91264.7|91283.8|91258.8|54
1638182130000|2021-11-29 10:35:30|91285.8|91260.8|91284.4|91259.4|91285.9|91260.9|91282.3|91257.3|47
1638182140000|2021-11-29 10:35:40|91284.2|91259.2|91284.2|91259.2|91285.7|91260.7|91283.9|91258.9|19
1638182150000|2021-11-29 10:35:50|91285.8|91260.8|91283.3|91258.3|91287|91262|91281.6|91256.6|43
1638182160000|2021-11-29 10:36:00|91283.2|91258.2|91293.5|91268.5|91294.2|91269.2|91277.7|91252.7|52
1638182170000|2021-11-29 10:36:10|91293.4|91268.4|91293.7|91268.7|91294.8|91269.8|91292.2|91267.2|44
1638182180000|2021-11-29 10:36:20|91293.9|91268.9|91295.5|91270.5|91295.7|91270.7|91293.4|91268.4|29
1638182190000|2021-11-29 10:36:30|91295.3|91270.3|91296.4|91271.4|91298.4|91273.4|91295.3|91270.3|29
1638182200000|2021-11-29 10:36:40|91296.7|91271.7|91300.4|91275.4|91300.4|91275.4|91296.2|91271.2|38
1638182210000|2021-11-29 10:36:50|91300.5|91275.5|91299.3|91274.3|91301|91276|91299|91274|31
1638182220000|2021-11-29 10:37:00|91299.8|91274.8|91298.3|91273.3|91301|91276|91298.3|91273.3|27
1638182230000|2021-11-29 10:37:10|91298.5|91273.5|91298.5|91273.5|91300.6|91275.6|91298.4|91273.4|25
1638182240000|2021-11-29 10:37:20|91299.8|91274.8|91302.2|91277.2|91303.2|91278.2|91298.6|91273.6|37
1638182250000|2021-11-29 10:37:30|91301.6|91276.6|91295.1|91270.1|91302.1|91277.1|91292.6|91267.6|56
1638182260000|2021-11-29 10:37:40|91294.7|91269.7|91299.9|91274.9|91299.9|91274.9|91294.2|91269.2|46
1638182270000|2021-11-29 10:37:50|91299.6|91274.6|91293.8|91268.8|91299.9|91274.9|91292.7|91267.7|47
1638182280000|2021-11-29 10:38:00|91293.7|91268.7|91291.2|91266.2|91294.5|91269.5|91290.7|91265.7|43
1638182290000|2021-11-29 10:38:10|91289.5|91264.5|91293.1|91268.1|91294.1|91269.1|91289.5|91264.5|34
1638182300000|2021-11-29 10:38:20|91293.2|91268.2|91293.2|91268.2|91296.5|91271.5|91293.1|91268.1|37
1638182310000|2021-11-29 10:38:30|91293.8|91268.8|91293.5|91268.5|91294.4|91269.4|91292.3|91267.3|25
1638182320000|2021-11-29 10:38:40|91293.2|91268.2|91291.4|91266.4|91293.2|91268.2|91290.1|91265.1|40
1638182330000|2021-11-29 10:38:50|91291.2|91266.2|91287.2|91262.2|91292.4|91267.4|91286.4|91261.4|34
1638182340000|2021-11-29 10:39:00|91287.3|91262.3|91288.2|91263.2|91290.1|91265.1|91286.9|91261.9|49
1638182350000|2021-11-29 10:39:10|91288|91263|91283.9|91258.9|91288|91263|91278.9|91253.9|38
1638182360000|2021-11-29 10:39:20|91282.6|91257.6|91283.2|91258.2|91284.6|91259.6|91282.6|91257.6|36
1638182370000|2021-11-29 10:39:30|91282.6|91257.6|91282.9|91257.9|91284.4|91259.4|91282.5|91257.5|27
1638182380000|2021-11-29 10:39:40|91283.2|91258.2|91283.4|91258.4|91284.6|91259.6|91283.2|91258.2|38
1638182390000|2021-11-29 10:39:50|91284.7|91259.7|91285|91260|91285.8|91260.8|91282.9|91257.9|37
1638182400000|2021-11-29 10:40:00|91285.8|91260.8|91286.1|91261.1|91287|91262|91281.4|91256.4|42
1638182410000|2021-11-29 10:40:10|91286|91261|91289|91264|91289|91264|91286|91261|30
1638182420000|2021-11-29 10:40:20|91288.6|91263.6|91288|91263|91288.6|91263.6|91287.3|91262.3|17
1638182430000|2021-11-29 10:40:30|91287.8|91262.8|91281.1|91256.1|91287.8|91262.8|91280.9|91255.9|31
1638182440000|2021-11-29 10:40:40|91281.2|91256.2|91279.4|91254.4|91281.4|91256.4|91279.2|91254.2|22
1638182450000|2021-11-29 10:40:50|91280.1|91255.1|91305.3|91280.3|91308.4|91283.4|91280.1|91255.1|61
1638182460000|2021-11-29 10:41:00|91304.4|91279.4|91306.8|91281.8|91311.2|91286.2|91303.7|91278.7|50
1638182470000|2021-11-29 10:41:10|91306.9|91281.9|91313.4|91288.4|91314.9|91289.9|91306.9|91281.9|50
1638182480000|2021-11-29 10:41:20|91313.7|91288.7|91314.5|91289.5|91317|91292|91313.6|91288.6|53
1638182490000|2021-11-29 10:41:30|91314.6|91289.6|91306.2|91281.2|91315|91290|91305.4|91280.4|53
1638182500000|2021-11-29 10:41:40|91306.3|91281.3|91311.6|91286.6|91311.7|91286.7|91305.1|91280.1|41
1638182510000|2021-11-29 10:41:50|91311.7|91286.7|91307|91282|91312|91287|91306.2|91281.2|35
1638182520000|2021-11-29 10:42:00|91307.4|91282.4|91308.7|91283.7|91309.3|91284.3|91306|91281|31
1638182530000|2021-11-29 10:42:10|91308.8|91283.8|91309.9|91284.9|91311.3|91286.3|91308.3|91283.3|16
1638182540000|2021-11-29 10:42:20|91309.5|91284.5|91310.8|91285.8|91310.8|91285.8|91308.7|91283.7|35
1638182550000|2021-11-29 10:42:30|91310.6|91285.6|91310.5|91285.5|91313.2|91288.2|91309.7|91284.7|30
1638182560000|2021-11-29 10:42:40|91310.7|91285.7|91313.5|91288.5|91314.8|91289.8|91310.7|91285.7|46
1638182570000|2021-11-29 10:42:50|91313.4|91288.4|91313.3|91288.3|91315.1|91290.1|91313.1|91288.1|28
1638182580000|2021-11-29 10:43:00|91313.8|91288.8|91314.4|91289.4|91315.6|91290.6|91313|91288|20
1638182590000|2021-11-29 10:43:10|91314.3|91289.3|91330.7|91305.7|91332|91307|91313|91288|39
1638182600000|2021-11-29 10:43:20|91330.9|91305.9|91337.6|91312.6|91337.6|91312.6|91330.9|91305.9|46
1638182610000|2021-11-29 10:43:30|91336.9|91311.9|91341.5|91316.5|91342.8|91317.8|91336.4|91311.4|35
1638182620000|2021-11-29 10:43:40|91342|91317|91348.2|91323.2|91348.8|91323.8|91340.9|91315.9|43
1638182630000|2021-11-29 10:43:50|91348.5|91323.5|91343.4|91318.4|91348.7|91323.7|91341.7|91316.7|37
1638182640000|2021-11-29 10:44:00|91343.1|91318.1|91346.5|91321.5|91346.5|91321.5|91343.1|91318.1|33
1638182650000|2021-11-29 10:44:10|91346.6|91321.6|91343.4|91318.4|91346.6|91321.6|91343.3|91318.3|21
1638182660000|2021-11-29 10:44:20|91343.6|91318.6|91343|91318|91345.7|91320.7|91341|91316|43
1638182670000|2021-11-29 10:44:30|91343.4|91318.4|91343.4|91318.4|91344.8|91319.8|91343.3|91318.3|27
1638182680000|2021-11-29 10:44:40|91343.6|91318.6|91343.4|91318.4|91345.4|91320.4|91342.2|91317.2|36
1638182690000|2021-11-29 10:44:50|91343.5|91318.5|91344.8|91319.8|91345.5|91320.5|91343.2|91318.2|35
1638182700000|2021-11-29 10:45:00|91344.9|91319.9|91347.7|91322.7|91348.1|91323.1|91342.9|91317.9|32
1638182710000|2021-11-29 10:45:10|91347.6|91322.6|91344.7|91319.7|91348.3|91323.3|91343.9|91318.9|22
1638182720000|2021-11-29 10:45:20|91344.9|91319.9|91343.5|91318.5|91346.2|91321.2|91343.4|91318.4|33
1638182730000|2021-11-29 10:45:30|91343.4|91318.4|91363.8|91338.8|91364.3|91339.3|91343.4|91318.4|49
1638182740000|2021-11-29 10:45:40|91363.9|91338.9|91357.2|91332.2|91363.9|91338.9|91357.2|91332.2|44
1638182750000|2021-11-29 10:45:50|91357.4|91332.4|91357.9|91332.9|91361.6|91336.6|91355.8|91330.8|45
1638182760000|2021-11-29 10:46:00|91356.6|91331.6|91351.1|91326.1|91356.8|91331.8|91351.1|91326.1|30
1638182770000|2021-11-29 10:46:10|91352|91327|91335.3|91310.3|91352|91327|91334.3|91309.3|45
1638182780000|2021-11-29 10:46:20|91334.9|91309.9|91335.8|91310.8|91336.1|91311.1|91332|91307|45
1638182790000|2021-11-29 10:46:30|91335.6|91310.6|91334.7|91309.7|91336.9|91311.9|91334.6|91309.6|26
1638182800000|2021-11-29 10:46:40|91334.8|91309.8|91333.4|91308.4|91339.3|91314.3|91333.4|91308.4|40
1638182810000|2021-11-29 10:46:50|91333.2|91308.2|91332.9|91307.9|91335.2|91310.2|91331.3|91306.3|43
1638182820000|2021-11-29 10:47:00|91332.8|91307.8|91326.2|91301.2|91332.8|91307.8|91324.9|91299.9|46
1638182830000|2021-11-29 10:47:10|91326.1|91301.1|91328.4|91303.4|91329.2|91304.2|91326.1|91301.1|31
1638182840000|2021-11-29 10:47:20|91328.1|91303.1|91323.7|91298.7|91328.5|91303.5|91323.7|91298.7|47
1638182850000|2021-11-29 10:47:30|91324|91299|91324.9|91299.9|91325.9|91300.9|91320.2|91295.2|48
1638182860000|2021-11-29 10:47:40|91325.7|91300.7|91336.2|91311.2|91338.5|91313.5|91324.8|91299.8|47
1638182870000|2021-11-29 10:47:50|91336|91311|91337.2|91312.2|91343.8|91318.8|91335.9|91310.9|66
1638182880000|2021-11-29 10:48:00|91336.4|91311.4|91344.5|91319.5|91345|91320|91336.4|91311.4|47
1638182890000|2021-11-29 10:48:10|91344|91319|91346.9|91321.9|91347.3|91322.3|91342.5|91317.5|35
1638182900000|2021-11-29 10:48:20|91346.6|91321.6|91338.6|91313.6|91346.6|91321.6|91335.6|91310.6|51
1638182910000|2021-11-29 10:48:30|91335.3|91310.3|91339.5|91314.5|91339.6|91314.6|91335.3|91310.3|32
1638182920000|2021-11-29 10:48:40|91339.8|91314.8|91336.2|91311.2|91339.9|91314.9|91334.6|91309.6|36
1638182930000|2021-11-29 10:48:50|91334.6|91309.6|91339.2|91314.2|91339.7|91314.7|91334.6|91309.6|31
1638182940000|2021-11-29 10:49:00|91339.6|91314.6|91347.7|91322.7|91348.2|91323.2|91338.7|91313.7|43
1638182950000|2021-11-29 10:49:10|91347.3|91322.3|91347|91322|91347.7|91322.7|91344.4|91319.4|35
1638182960000|2021-11-29 10:49:20|91348.9|91323.9|91354.6|91329.6|91355.7|91330.7|91348.9|91323.9|57
1638182970000|2021-11-29 10:49:30|91354.5|91329.5|91363.5|91338.5|91363.6|91338.6|91351.2|91326.2|62
1638182980000|2021-11-29 10:49:40|91362.3|91337.3|91362.6|91337.6|91364.7|91339.7|91359.2|91334.2|55
1638182990000|2021-11-29 10:49:50|91366.3|91341.3|91364.4|91339.4|91366.3|91341.3|91360.8|91335.8|37
1638183000000|2021-11-29 10:50:00|91364.1|91339.1|91364|91339|91368.4|91343.4|91362.9|91337.9|39
1638183010000|2021-11-29 10:50:10|91363.6|91338.6|91354.4|91329.4|91364.8|91339.8|91354|91329|56
1638183020000|2021-11-29 10:50:20|91356.6|91331.6|91353|91328|91358|91333|91353|91328|36
1638183030000|2021-11-29 10:50:30|91352.4|91327.4|91354.1|91329.1|91355.8|91330.8|91352.1|91327.1|36
1638183040000|2021-11-29 10:50:40|91354.4|91329.4|91351.2|91326.2|91354.7|91329.7|91349.7|91324.7|35
1638183050000|2021-11-29 10:50:50|91350.6|91325.6|91350.2|91325.2|91351.5|91326.5|91350.1|91325.1|21
1638183060000|2021-11-29 10:51:00|91350.3|91325.3|91355.1|91330.1|91357.3|91332.3|91350|91325|39
1638183070000|2021-11-29 10:51:10|91355.7|91330.7|91354|91329|91356.2|91331.2|91351.7|91326.7|31
1638183080000|2021-11-29 10:51:20|91353.6|91328.6|91357.9|91332.9|91359.3|91334.3|91353|91328|27
1638183090000|2021-11-29 10:51:30|91357.7|91332.7|91358.7|91333.7|91359.3|91334.3|91356.6|91331.6|42
1638183100000|2021-11-29 10:51:40|91359|91334|91362.9|91337.9|91363.9|91338.9|91359|91334|37
1638183110000|2021-11-29 10:51:50|91362.7|91337.7|91363.6|91338.6|91366.2|91341.2|91360|91335|47
1638183120000|2021-11-29 10:52:00|91363.8|91338.8|91386.5|91361.5|91389.1|91364.1|91363.5|91338.5|47
1638183130000|2021-11-29 10:52:10|91388.8|91363.8|91384.1|91359.1|91388.8|91363.8|91381.7|91356.7|40
1638183140000|2021-11-29 10:52:20|91384|91359|91382.9|91357.9|91384|91359|91381.7|91356.7|21
1638183150000|2021-11-29 10:52:30|91384.3|91359.3|91371|91346|91384.3|91359.3|91371|91346|26
1638183160000|2021-11-29 10:52:40|91370.9|91345.9|91379.9|91354.9|91379.9|91354.9|91368.1|91343.1|48
1638183170000|2021-11-29 10:52:50|91379.1|91354.1|91379.6|91354.6|91382.7|91357.7|91378.6|91353.6|39
1638183180000|2021-11-29 10:53:00|91379.8|91354.8|91380.1|91355.1|91383.3|91358.3|91379.1|91354.1|21
1638183190000|2021-11-29 10:53:10|91380|91355|91375.9|91350.9|91380|91355|91373.9|91348.9|43
1638183200000|2021-11-29 10:53:20|91376.7|91351.7|91382.5|91357.5|91383|91358|91374.8|91349.8|48
1638183210000|2021-11-29 10:53:30|91384.3|91359.3|91393.1|91368.1|91395.2|91370.2|91383.5|91358.5|57
1638183220000|2021-11-29 10:53:40|91393|91368|91395.5|91370.5|91396.5|91371.5|91392.7|91367.7|30
1638183230000|2021-11-29 10:53:50|91395.4|91370.4|91391.2|91366.2|91395.4|91370.4|91386.2|91361.2|34
1638183240000|2021-11-29 10:54:00|91390.4|91365.4|91388.1|91363.1|91390.4|91365.4|91382.5|91357.5|55
1638183250000|2021-11-29 10:54:10|91388.4|91363.4|91387.5|91362.5|91389.3|91364.3|91384.9|91359.9|35
1638183260000|2021-11-29 10:54:20|91387.8|91362.8|91381.7|91356.7|91387.8|91362.8|91379.6|91354.6|45
1638183270000|2021-11-29 10:54:30|91381.8|91356.8|91366.5|91341.5|91382.9|91357.9|91366.4|91341.4|50
1638183280000|2021-11-29 10:54:40|91365.2|91340.2|91364.4|91339.4|91366.8|91341.8|91361.2|91336.2|56
1638183290000|2021-11-29 10:54:50|91364.5|91339.5|91355.5|91330.5|91364.7|91339.7|91355.5|91330.5|42
1638183300000|2021-11-29 10:55:00|91355.4|91330.4|91358.7|91333.7|91360.8|91335.8|91352.3|91327.3|52
1638183310000|2021-11-29 10:55:10|91358.6|91333.6|91352|91327|91359.9|91334.9|91352|91327|49
1638183320000|2021-11-29 10:55:20|91352.1|91327.1|91358.2|91333.2|91358.6|91333.6|91349.8|91324.8|46
1638183330000|2021-11-29 10:55:30|91357.9|91332.9|91357.3|91332.3|91360.2|91335.2|91354|91329|58
1638183340000|2021-11-29 10:55:40|91357.2|91332.2|91357.9|91332.9|91359|91334|91355.4|91330.4|51
1638183350000|2021-11-29 10:55:50|91357.8|91332.8|91355|91330|91357.8|91332.8|91353.3|91328.3|44
1638183360000|2021-11-29 10:56:00|91354.9|91329.9|91359.6|91334.6|91360.7|91335.7|91350.7|91325.7|56
1638183370000|2021-11-29 10:56:10|91359.7|91334.7|91347.9|91322.9|91365.7|91340.7|91347.9|91322.9|56
1638183380000|2021-11-29 10:56:20|91348.5|91323.5|91352|91327|91352.8|91327.8|91347.7|91322.7|56
1638183390000|2021-11-29 10:56:30|91352.7|91327.7|91368.5|91343.5|91368.5|91343.5|91352.7|91327.7|70
1638183400000|2021-11-29 10:56:40|91368.2|91343.2|91366.5|91341.5|91370.5|91345.5|91365.4|91340.4|37
1638183410000|2021-11-29 10:56:50|91366.6|91341.6|91361.3|91336.3|91366.6|91341.6|91357|91332|54
1638183420000|2021-11-29 10:57:00|91360.9|91335.9|91365.8|91340.8|91366.4|91341.4|91360.9|91335.9|43
1638183430000|2021-11-29 10:57:10|91365.2|91340.2|91362.1|91337.1|91365.5|91340.5|91358.6|91333.6|47
1638183440000|2021-11-29 10:57:20|91362.3|91337.3|91350.7|91325.7|91362.3|91337.3|91348.6|91323.6|44
1638183450000|2021-11-29 10:57:30|91350.1|91325.1|91350.2|91325.2|91355.6|91330.6|91348.2|91323.2|40
1638183460000|2021-11-29 10:57:40|91349.9|91324.9|91349.8|91324.8|91352.1|91327.1|91348|91323|39
1638183470000|2021-11-29 10:57:50|91350.3|91325.3|91351.4|91326.4|91353.2|91328.2|91349.8|91324.8|39
1638183480000|2021-11-29 10:58:00|91351.8|91326.8|91354.1|91329.1|91354.3|91329.3|91351.2|91326.2|31
1638183490000|2021-11-29 10:58:10|91353.9|91328.9|91363.5|91338.5|91364.4|91339.4|91353.8|91328.8|35
1638183500000|2021-11-29 10:58:20|91360.9|91335.9|91365.5|91340.5|91366.7|91341.7|91360.7|91335.7|44
1638183510000|2021-11-29 10:58:30|91365.8|91340.8|91363.8|91338.8|91369.5|91344.5|91363.8|91338.8|58
1638183520000|2021-11-29 10:58:40|91364|91339|91366.8|91341.8|91366.9|91341.9|91363|91338|37
1638183530000|2021-11-29 10:58:50|91367.4|91342.4|91367.6|91342.6|91368|91343|91364.6|91339.6|37
1638183540000|2021-11-29 10:59:00|91367.4|91342.4|91363.3|91338.3|91367.4|91342.4|91362.8|91337.8|51
1638183550000|2021-11-29 10:59:10|91363.8|91338.8|91356.1|91331.1|91364.5|91339.5|91355.3|91330.3|48
1638183560000|2021-11-29 10:59:20|91356.4|91331.4|91357.8|91332.8|91359.5|91334.5|91355.7|91330.7|43
1638183570000|2021-11-29 10:59:30|91358.2|91333.2|91357.7|91332.7|91358.8|91333.8|91355.7|91330.7|39
1638183580000|2021-11-29 10:59:40|91357.8|91332.8|91357.3|91332.3|91358.4|91333.4|91355.4|91330.4|38
1638183590000|2021-11-29 10:59:50|91356.6|91331.6|91346.3|91321.3|91357.7|91332.7|91344.5|91319.5|49
1638183600000|2021-11-29 11:00:00|91345.9|91320.9|91335.2|91310.2|91346.3|91321.3|91332.2|91307.2|54
1638183610000|2021-11-29 11:00:10|91335.3|91310.3|91332.6|91307.6|91342.2|91317.2|91331.3|91306.3|51
1638183620000|2021-11-29 11:00:20|91334.9|91309.9|91332|91307|91335.1|91310.1|91327|91302|60
1638183630000|2021-11-29 11:00:30|91332.2|91307.2|91327.5|91302.5|91334.5|91309.5|91326|91301|55
1638183640000|2021-11-29 11:00:40|91326.1|91301.1|91330|91305|91330|91305|91326.1|91301.1|52
1638183650000|2021-11-29 11:00:50|91329.7|91304.7|91325.6|91300.6|91334.1|91309.1|91325|91300|49
1638183660000|2021-11-29 11:01:00|91325.4|91300.4|91322.2|91297.2|91326|91301|91318.3|91293.3|48
1638183670000|2021-11-29 11:01:10|91321.5|91296.5|91322.5|91297.5|91323.8|91298.8|91321.5|91296.5|37
1638183680000|2021-11-29 11:01:20|91322.9|91297.9|91325.4|91300.4|91326.1|91301.1|91321.7|91296.7|43
1638183690000|2021-11-29 11:01:30|91325.5|91300.5|91315.4|91290.4|91325.5|91300.5|91313.5|91288.5|53
1638183700000|2021-11-29 11:01:40|91315|91290|91314.2|91289.2|91316.1|91291.1|91313.6|91288.6|47
1638183710000|2021-11-29 11:01:50|91313.9|91288.9|91316.4|91291.4|91318.3|91293.3|91312.4|91287.4|43
1638183720000|2021-11-29 11:02:00|91316.9|91291.9|91312.5|91287.5|91317.2|91292.2|91310.9|91285.9|57
1638183730000|2021-11-29 11:02:10|91312.6|91287.6|91316.1|91291.1|91316.3|91291.3|91311.1|91286.1|40
1638183740000|2021-11-29 11:02:20|91316.3|91291.3|91315.9|91290.9|91319.6|91294.6|91315.5|91290.5|41
1638183750000|2021-11-29 11:02:30|91315.7|91290.7|91323.1|91298.1|91323.6|91298.6|91314.2|91289.2|47
1638183760000|2021-11-29 11:02:40|91323.2|91298.2|91327.3|91302.3|91328.2|91303.2|91323.1|91298.1|41
1638183770000|2021-11-29 11:02:50|91326.2|91301.2|91331.3|91306.3|91333.6|91308.6|91325.8|91300.8|53
1638183780000|2021-11-29 11:03:00|91331.1|91306.1|91333.7|91308.7|91335.2|91310.2|91331.1|91306.1|47
1638183790000|2021-11-29 11:03:10|91333.9|91308.9|91332.9|91307.9|91334.3|91309.3|91332.8|91307.8|25
1638183800000|2021-11-29 11:03:20|91333.3|91308.3|91329.2|91304.2|91333.6|91308.6|91323.6|91298.6|45
1638183810000|2021-11-29 11:03:30|91328.8|91303.8|91319.7|91294.7|91328.8|91303.8|91316.2|91291.2|53
1638183820000|2021-11-29 11:03:40|91320.1|91295.1|91319.9|91294.9|91320.7|91295.7|91319|91294|33
1638183830000|2021-11-29 11:03:50|91320|91295|91321|91296|91322.5|91297.5|91319.2|91294.2|31
1638183840000|2021-11-29 11:04:00|91321.1|91296.1|91312.1|91287.1|91322.3|91297.3|91307.9|91282.9|42
1638183850000|2021-11-29 11:04:10|91312.4|91287.4|91315|91290|91315|91290|91310.4|91285.4|41
1638183860000|2021-11-29 11:04:20|91314.7|91289.7|91309.7|91284.7|91314.9|91289.9|91306.1|91281.1|43
1638183870000|2021-11-29 11:04:30|91309.5|91284.5|91310.8|91285.8|91311.7|91286.7|91309.4|91284.4|19
1638183880000|2021-11-29 11:04:40|91310.9|91285.9|91299.4|91274.4|91310.9|91285.9|91298.6|91273.6|42
1638183890000|2021-11-29 11:04:50|91299.3|91274.3|91298.8|91273.8|91302.3|91277.3|91298.8|91273.8|42
1638183900000|2021-11-29 11:05:00|91300.1|91275.1|91295.4|91270.4|91300.4|91275.4|91291.8|91266.8|60
1638183910000|2021-11-29 11:05:10|91295.8|91270.8|91297.6|91272.6|91297.6|91272.6|91291.9|91266.9|41
1638183920000|2021-11-29 11:05:20|91297.3|91272.3|91291.4|91266.4|91297.3|91272.3|91287.3|91262.3|47
1638183930000|2021-11-29 11:05:30|91291.1|91266.1|91291.7|91266.7|91293.4|91268.4|91289.5|91264.5|54
1638183940000|2021-11-29 11:05:40|91291.5|91266.5|91294|91269|91295.9|91270.9|91291.5|91266.5|39
1638183950000|2021-11-29 11:05:50|91294.1|91269.1|91295.8|91270.8|91296.5|91271.5|91293.9|91268.9|32
1638183960000|2021-11-29 11:06:00|91296.5|91271.5|91295.8|91270.8|91296.8|91271.8|91295|91270|26
1638183970000|2021-11-29 11:06:10|91295.7|91270.7|91302.9|91277.9|91306.6|91281.6|91295.7|91270.7|45
1638183980000|2021-11-29 11:06:20|91302.8|91277.8|91302.2|91277.2|91303.9|91278.9|91299.3|91274.3|39
1638183990000|2021-11-29 11:06:30|91299.1|91274.1|91301.6|91276.6|91301.8|91276.8|91295.6|91270.6|52
1638184000000|2021-11-29 11:06:40|91301|91276|91299.4|91274.4|91302.6|91277.6|91298.8|91273.8|31
1638184010000|2021-11-29 11:06:50|91299.8|91274.8|91300.2|91275.2|91301|91276|91298.3|91273.3|42
1638184020000|2021-11-29 11:07:00|91300.6|91275.6|91300.8|91275.8|91301.9|91276.9|91299.1|91274.1|35
1638184030000|2021-11-29 11:07:10|91301.4|91276.4|91300.5|91275.5|91304.7|91279.7|91300.5|91275.5|48
1638184040000|2021-11-29 11:07:20|91300.8|91275.8|91302|91277|91303.3|91278.3|91300.7|91275.7|29
1638184050000|2021-11-29 11:07:30|91302.1|91277.1|91301.7|91276.7|91302.1|91277.1|91294.6|91269.6|47
1638184060000|2021-11-29 11:07:40|91301.5|91276.5|91304.4|91279.4|91306.4|91281.4|91301.3|91276.3|49
1638184070000|2021-11-29 11:07:50|91304.2|91279.2|91304.5|91279.5|91305.1|91280.1|91302.6|91277.6|44
1638184080000|2021-11-29 11:08:00|91304.6|91279.6|91301.3|91276.3|91305.1|91280.1|91299.6|91274.6|42
1638184090000|2021-11-29 11:08:10|91302.1|91277.1|91299.7|91274.7|91302.5|91277.5|91299.7|91274.7|26
1638184100000|2021-11-29 11:08:20|91299.6|91274.6|91299.3|91274.3|91301.2|91276.2|91296.4|91271.4|42
1638184110000|2021-11-29 11:08:30|91299.2|91274.2|91302.2|91277.2|91302.2|91277.2|91298.1|91273.1|36
1638184120000|2021-11-29 11:08:40|91303.4|91278.4|91300.4|91275.4|91303.9|91278.9|91300.1|91275.1|34
1638184130000|2021-11-29 11:08:50|91300.3|91275.3|91292.8|91267.8|91300.3|91275.3|91291.1|91266.1|46
1638184140000|2021-11-29 11:09:00|91292.5|91267.5|91296|91271|91296|91271|91291.6|91266.6|35
1638184150000|2021-11-29 11:09:10|91295.7|91270.7|91302.3|91277.3|91304|91279|91295.1|91270.1|53
1638184160000|2021-11-29 11:09:20|91300.8|91275.8|91299.1|91274.1|91303.3|91278.3|91298.2|91273.2|57
1638184170000|2021-11-29 11:09:30|91301.2|91276.2|91296.4|91271.4|91301.2|91276.2|91292.5|91267.5|48
1638184180000|2021-11-29 11:09:40|91296.5|91271.5|91292.9|91267.9|91297.7|91272.7|91291.6|91266.6|45
1638184190000|2021-11-29 11:09:50|91292.4|91267.4|91295.2|91270.2|91295.7|91270.7|91292.4|91267.4|42
1638184200000|2021-11-29 11:10:00|91294.8|91269.8|91293.4|91268.4|91295.2|91270.2|91293|91268|31
1638184210000|2021-11-29 11:10:10|91293.6|91268.6|91297.7|91272.7|91298.7|91273.7|91293.1|91268.1|36
1638184220000|2021-11-29 11:10:20|91296.9|91271.9|91299.9|91274.9|91303|91278|91295.4|91270.4|57
1638184230000|2021-11-29 11:10:30|91300.1|91275.1|91299.8|91274.8|91301.1|91276.1|91298.7|91273.7|34
1638184240000|2021-11-29 11:10:40|91299.5|91274.5|91294.8|91269.8|91299.6|91274.6|91294.5|91269.5|33
1638184250000|2021-11-29 11:10:50|91294.9|91269.9|91293.4|91268.4|91295.4|91270.4|91291.9|91266.9|29
1638184260000|2021-11-29 11:11:00|91293.8|91268.8|91292.9|91267.9|91294.6|91269.6|91292.5|91267.5|28
1638184270000|2021-11-29 11:11:10|91293.3|91268.3|91296.5|91271.5|91296.5|91271.5|91293.3|91268.3|42
1638184280000|2021-11-29 11:11:20|91296|91271|91299|91274|91302|91277|91296|91271|47
1638184290000|2021-11-29 11:11:30|91299.2|91274.2|91298.7|91273.7|91299.7|91274.7|91297.2|91272.2|31
1638184300000|2021-11-29 11:11:40|91298.5|91273.5|91296.7|91271.7|91299.7|91274.7|91296.4|91271.4|25
1638184310000|2021-11-29 11:11:50|91297.1|91272.1|91299.8|91274.8|91300.1|91275.1|91296.7|91271.7|32
1638184320000|2021-11-29 11:12:00|91300.1|91275.1|91299.3|91274.3|91301.4|91276.4|91299.3|91274.3|33
1638184330000|2021-11-29 11:12:10|91299.5|91274.5|91301.6|91276.6|91301.8|91276.8|91299.5|91274.5|21
1638184340000|2021-11-29 11:12:20|91301.8|91276.8|91302.2|91277.2|91303|91278|91301.6|91276.6|12
1638184350000|2021-11-29 11:12:30|91302.7|91277.7|91299.2|91274.2|91303.4|91278.4|91296|91271|29
1638184360000|2021-11-29 11:12:40|91299.1|91274.1|91295.1|91270.1|91301.1|91276.1|91294.7|91269.7|39
1638184370000|2021-11-29 11:12:50|91295|91270|91294.2|91269.2|91296.4|91271.4|91291.1|91266.1|39
1638184380000|2021-11-29 11:13:00|91293.1|91268.1|91293|91268|91294.4|91269.4|91291.9|91266.9|31
1638184390000|2021-11-29 11:13:10|91293.1|91268.1|91290.1|91265.1|91294.8|91269.8|91290.1|91265.1|28
1638184400000|2021-11-29 11:13:20|91292.1|91267.1|91285.6|91260.6|91293.1|91268.1|91283.1|91258.1|39
1638184410000|2021-11-29 11:13:30|91283.6|91258.6|91283.6|91258.6|91285.6|91260.6|91282|91257|31
1638184420000|2021-11-29 11:13:40|91283|91258|91274.8|91249.8|91283.8|91258.8|91274.8|91249.8|50
1638184430000|2021-11-29 11:13:50|91275|91250|91276.1|91251.1|91276.4|91251.4|91274.7|91249.7|14
1638184440000|2021-11-29 11:14:00|91276|91251|91273.1|91248.1|91276|91251|91272.4|91247.4|25
1638184450000|2021-11-29 11:14:10|91272.9|91247.9|91270.4|91245.4|91275.2|91250.2|91269.5|91244.5|42
1638184460000|2021-11-29 11:14:20|91270.6|91245.6|91269.1|91244.1|91272|91247|91269.1|91244.1|25
1638184470000|2021-11-29 11:14:30|91267.2|91242.2|91268.8|91243.8|91269.6|91244.6|91267.2|91242.2|43
1638184480000|2021-11-29 11:14:40|91268.2|91243.2|91268.6|91243.6|91269.6|91244.6|91266.7|91241.7|44
1638184490000|2021-11-29 11:14:50|91267.5|91242.5|91269.7|91244.7|91270|91245|91257.6|91232.6|57
1638184500000|2021-11-29 11:15:00|91268.9|91243.9|91273|91248|91273|91248|91266.5|91241.5|45
1638184510000|2021-11-29 11:15:10|91272.7|91247.7|91270.1|91245.1|91272.7|91247.7|91269.3|91244.3|29
1638184520000|2021-11-29 11:15:20|91270|91245|91271.7|91246.7|91272.8|91247.8|91269.1|91244.1|26
1638184530000|2021-11-29 11:15:30|91271.3|91246.3|91274.7|91249.7|91276.2|91251.2|91271.2|91246.2|43
1638184540000|2021-11-29 11:15:40|91274.9|91249.9|91271.9|91246.9|91274.9|91249.9|91271.7|91246.7|39
1638184550000|2021-11-29 11:15:50|91271.1|91246.1|91269|91244|91271.9|91246.9|91269|91244|51
1638184560000|2021-11-29 11:16:00|91268.9|91243.9|91267.8|91242.8|91271.9|91246.9|91267.8|91242.8|31
1638184570000|2021-11-29 11:16:10|91267.9|91242.9|91265.9|91240.9|91268.7|91243.7|91264.3|91239.3|49
1638184580000|2021-11-29 11:16:20|91265.6|91240.6|91266.9|91241.9|91268.2|91243.2|91264.8|91239.8|47
1638184590000|2021-11-29 11:16:30|91267.3|91242.3|91266|91241|91267.3|91242.3|91264.7|91239.7|28
1638184600000|2021-11-29 11:16:40|91266.3|91241.3|91264.6|91239.6|91268.1|91243.1|91262.5|91237.5|38
1638184610000|2021-11-29 11:16:50|91265.5|91240.5|91260.5|91235.5|91268.4|91243.4|91260|91235|48
1638184620000|2021-11-29 11:17:00|91260.4|91235.4|91261|91236|91261.7|91236.7|91260.1|91235.1|24
1638184630000|2021-11-29 11:17:10|91261.3|91236.3|91259.8|91234.8|91261.3|91236.3|91259.3|91234.3|22
1638184640000|2021-11-29 11:17:20|91260|91235|91255.8|91230.8|91260.2|91235.2|91254.3|91229.3|36
1638184650000|2021-11-29 11:17:30|91256.2|91231.2|91258.5|91233.5|91259.2|91234.2|91255.1|91230.1|33
1638184660000|2021-11-29 11:17:40|91258.6|91233.6|91262.9|91237.9|91265.5|91240.5|91257|91232|31
1638184670000|2021-11-29 11:17:50|91264|91239|91275.4|91250.4|91276.4|91251.4|91263.1|91238.1|39
1638184680000|2021-11-29 11:18:00|91275.3|91250.3|91278.1|91253.1|91278.1|91253.1|91274.3|91249.3|31
1638184690000|2021-11-29 11:18:10|91278.2|91253.2|91280.1|91255.1|91285|91260|91278|91253|39
1638184700000|2021-11-29 11:18:20|91281.2|91256.2|91281.3|91256.3|91281.7|91256.7|91277.2|91252.2|43
1638184710000|2021-11-29 11:18:30|91281.6|91256.6|91280.2|91255.2|91282.5|91257.5|91278.2|91253.2|26
1638184720000|2021-11-29 11:18:40|91280.3|91255.3|91282|91257|91282.5|91257.5|91279.7|91254.7|28
1638184730000|2021-11-29 11:18:50|91282.5|91257.5|91282.3|91257.3|91283.6|91258.6|91281.9|91256.9|38
1638184740000|2021-11-29 11:19:00|91281.7|91256.7|91276.3|91251.3|91282.1|91257.1|91274.4|91249.4|49
1638184750000|2021-11-29 11:19:10|91276.2|91251.2|91276.7|91251.7|91277.9|91252.9|91276|91251|36
1638184760000|2021-11-29 11:19:20|91276.8|91251.8|91280.1|91255.1|91280.2|91255.2|91276.5|91251.5|30
1638184770000|2021-11-29 11:19:30|91280|91255|91277.8|91252.8|91281.3|91256.3|91276.3|91251.3|29
1638184780000|2021-11-29 11:19:40|91277.9|91252.9|91277.6|91252.6|91277.9|91252.9|91276.8|91251.8|30
1638184790000|2021-11-29 11:19:50|91277.5|91252.5|91284.5|91259.5|91285.4|91260.4|91277.5|91252.5|43
1638184800000|2021-11-29 11:20:00|91283.8|91258.8|91285.9|91260.9|91286.6|91261.6|91283.5|91258.5|35
1638184810000|2021-11-29 11:20:10|91286|91261|91286.7|91261.7|91287.7|91262.7|91285.2|91260.2|30
1638184820000|2021-11-29 11:20:20|91286.4|91261.4|91286.4|91261.4|91287.5|91262.5|91284.8|91259.8|35
1638184830000|2021-11-29 11:20:30|91284.5|91259.5|91286.5|91261.5|91289.6|91264.6|91284.5|91259.5|42
1638184840000|2021-11-29 11:20:40|91286.8|91261.8|91285.7|91260.7|91287|91262|91285.1|91260.1|22
1638184850000|2021-11-29 11:20:50|91285.5|91260.5|91286.2|91261.2|91286.2|91261.2|91284.2|91259.2|15
1638184860000|2021-11-29 11:21:00|91286|91261|91285.5|91260.5|91286.4|91261.4|91284.8|91259.8|27
1638184870000|2021-11-29 11:21:10|91284.7|91259.7|91294.7|91269.7|91294.9|91269.9|91284.7|91259.7|29
1638184880000|2021-11-29 11:21:20|91294.9|91269.9|91292.9|91267.9|91294.9|91269.9|91292.9|91267.9|23
1638184890000|2021-11-29 11:21:30|91292.8|91267.8|91294.4|91269.4|91295.7|91270.7|91289.1|91264.1|46
1638184900000|2021-11-29 11:21:40|91294.6|91269.6|91292.2|91267.2|91294.6|91269.6|91292.2|91267.2|37
1638184910000|2021-11-29 11:21:50|91291.8|91266.8|91289.7|91264.7|91292.9|91267.9|91287.2|91262.2|39
1638184920000|2021-11-29 11:22:00|91290|91265|91308.8|91283.8|91310.3|91285.3|91290|91265|48
1638184930000|2021-11-29 11:22:10|91310.4|91285.4|91320.3|91295.3|91320.3|91295.3|91307|91282|45
1638184940000|2021-11-29 11:22:20|91320.4|91295.4|91331.1|91306.1|91333.4|91308.4|91318.9|91293.9|38
1638184950000|2021-11-29 11:22:30|91331.8|91306.8|91330.5|91305.5|91331.8|91306.8|91329.6|91304.6|26
1638184960000|2021-11-29 11:22:40|91330.2|91305.2|91321|91296|91335.8|91310.8|91319.9|91294.9|51
1638184970000|2021-11-29 11:22:50|91321.2|91296.2|91321.5|91296.5|91325.3|91300.3|91320.2|91295.2|39
1638184980000|2021-11-29 11:23:00|91320.9|91295.9|91314.3|91289.3|91320.9|91295.9|91311.4|91286.4|44
1638184990000|2021-11-29 11:23:10|91313.3|91288.3|91309.8|91284.8|91314.5|91289.5|91309.1|91284.1|52
1638185000000|2021-11-29 11:23:20|91311.8|91286.8|91307.1|91282.1|91311.8|91286.8|91307.1|91282.1|39
1638185010000|2021-11-29 11:23:30|91307.8|91282.8|91308.4|91283.4|91310.5|91285.5|91307|91282|36
1638185020000|2021-11-29 11:23:40|91308.6|91283.6|91313|91288|91314.4|91289.4|91307.2|91282.2|44
1638185030000|2021-11-29 11:23:50|91313.7|91288.7|91313.4|91288.4|91314.3|91289.3|91311.4|91286.4|26
1638185040000|2021-11-29 11:24:00|91312.9|91287.9|91313.6|91288.6|91317|91292|91311.5|91286.5|50
1638185050000|2021-11-29 11:24:10|91313.7|91288.7|91311.2|91286.2|91313.7|91288.7|91310.7|91285.7|39
1638185060000|2021-11-29 11:24:20|91311.3|91286.3|91310.3|91285.3|91311.8|91286.8|91308.8|91283.8|32
1638185070000|2021-11-29 11:24:30|91310.5|91285.5|91311.8|91286.8|91311.8|91286.8|91310|91285|23
1638185080000|2021-11-29 11:24:40|91312.5|91287.5|91314.5|91289.5|91315.6|91290.6|91312.2|91287.2|38
1638185090000|2021-11-29 11:24:50|91314|91289|91313.8|91288.8|91314.7|91289.7|91312.6|91287.6|31
1638185100000|2021-11-29 11:25:00|91313.9|91288.9|91313.3|91288.3|91313.9|91288.9|91311.7|91286.7|24
1638185110000|2021-11-29 11:25:10|91313.4|91288.4|91312.4|91287.4|91313.4|91288.4|91310.7|91285.7|27
1638185120000|2021-11-29 11:25:20|91312.1|91287.1|91306.4|91281.4|91313.6|91288.6|91305.9|91280.9|40
1638185130000|2021-11-29 11:25:30|91306.3|91281.3|91308.9|91283.9|91309.4|91284.4|91306.2|91281.2|48
1638185140000|2021-11-29 11:25:40|91309|91284|91308.5|91283.5|91309|91284|91308.1|91283.1|23
1638185150000|2021-11-29 11:25:50|91308.6|91283.6|91309.7|91284.7|91310.9|91285.9|91307.9|91282.9|22
1638185160000|2021-11-29 11:26:00|91309.6|91284.6|91311.1|91286.1|91312.9|91287.9|91308.9|91283.9|28
1638185170000|2021-11-29 11:26:10|91311.3|91286.3|91312.9|91287.9|91313.2|91288.2|91311|91286|15
1638185180000|2021-11-29 11:26:20|91312.8|91287.8|91309.2|91284.2|91312.8|91287.8|91308.8|91283.8|38
1638185190000|2021-11-29 11:26:30|91309.3|91284.3|91314.4|91289.4|91315.3|91290.3|91309|91284|36
1638185200000|2021-11-29 11:26:40|91314.5|91289.5|91313.1|91288.1|91314.6|91289.6|91312.9|91287.9|32
1638185210000|2021-11-29 11:26:50|91313.4|91288.4|91314.7|91289.7|91315|91290|91313.4|91288.4|22
1638185220000|2021-11-29 11:27:00|91314.9|91289.9|91313.8|91288.8|91315.6|91290.6|91313.8|91288.8|27
1638185230000|2021-11-29 11:27:10|91313.7|91288.7|91309.7|91284.7|91313.7|91288.7|91306.8|91281.8|37
1638185240000|2021-11-29 11:27:20|91313.1|91288.1|91325.6|91300.6|91325.6|91300.6|91313.1|91288.1|34
1638185250000|2021-11-29 11:27:30|91325.7|91300.7|91329.8|91304.8|91332.3|91307.3|91325.7|91300.7|37
1638185260000|2021-11-29 11:27:40|91329.3|91304.3|91331|91306|91331.2|91306.2|91328.9|91303.9|27
1638185270000|2021-11-29 11:27:50|91331.5|91306.5|91337.8|91312.8|91338.7|91313.7|91330.1|91305.1|40
1638185280000|2021-11-29 11:28:00|91337.7|91312.7|91338.4|91313.4|91339.9|91314.9|91335.6|91310.6|50
1638185290000|2021-11-29 11:28:10|91337.7|91312.7|91339.1|91314.1|91340.1|91315.1|91337.7|91312.7|27
1638185300000|2021-11-29 11:28:20|91337.8|91312.8|91338.2|91313.2|91339.1|91314.1|91335.3|91310.3|33
1638185310000|2021-11-29 11:28:30|91338.3|91313.3|91339.5|91314.5|91340.2|91315.2|91338.3|91313.3|30
1638185320000|2021-11-29 11:28:40|91339.1|91314.1|91341.8|91316.8|91341.8|91316.8|91338.3|91313.3|31
1638185330000|2021-11-29 11:28:50|91341.9|91316.9|91354.6|91329.6|91354.6|91329.6|91340.9|91315.9|23
1638185340000|2021-11-29 11:29:00|91355.5|91330.5|91354.5|91329.5|91359|91334|91353.3|91328.3|51
1638185350000|2021-11-29 11:29:10|91354.2|91329.2|91356.8|91331.8|91356.8|91331.8|91353.9|91328.9|31
1638185360000|2021-11-29 11:29:20|91356.7|91331.7|91355.6|91330.6|91357.1|91332.1|91354.5|91329.5|23
1638185370000|2021-11-29 11:29:30|91355.1|91330.1|91355.5|91330.5|91355.9|91330.9|91354.1|91329.1|26
1638185380000|2021-11-29 11:29:40|91354.7|91329.7|91364.3|91339.3|91364.3|91339.3|91351.1|91326.1|39
1638185390000|2021-11-29 11:29:50|91362.5|91337.5|91361|91336|91362.5|91337.5|91358.1|91333.1|36
1638185400000|2021-11-29 11:30:00|91362|91337|91377.4|91352.4|91377.4|91352.4|91360.3|91335.3|58
1638185410000|2021-11-29 11:30:10|91376.8|91351.8|91377|91352|91379|91354|91375.6|91350.6|43
1638185420000|2021-11-29 11:30:20|91377.4|91352.4|91376.1|91351.1|91377.5|91352.5|91375.5|91350.5|39
1638185430000|2021-11-29 11:30:30|91375.8|91350.8|91376.5|91351.5|91378.5|91353.5|91372.7|91347.7|47
1638185440000|2021-11-29 11:30:40|91375.2|91350.2|91374.1|91349.1|91377.3|91352.3|91373.7|91348.7|44
1638185450000|2021-11-29 11:30:50|91373.6|91348.6|91379.2|91354.2|91381.7|91356.7|91373.3|91348.3|41
1638185460000|2021-11-29 11:31:00|91378.5|91353.5|91380.5|91355.5|91380.8|91355.8|91378.5|91353.5|28
1638185470000|2021-11-29 11:31:10|91380.4|91355.4|91385.2|91360.2|91390.6|91365.6|91380.4|91355.4|54
1638185480000|2021-11-29 11:31:20|91386|91361|91386.7|91361.7|91387.6|91362.6|91384.1|91359.1|46
1638185490000|2021-11-29 11:31:30|91386.8|91361.8|91378|91353|91387|91362|91377.3|91352.3|42
1638185500000|2021-11-29 11:31:40|91378.4|91353.4|91374.8|91349.8|91380.2|91355.2|91374.3|91349.3|45
1638185510000|2021-11-29 11:31:50|91373.3|91348.3|91375.9|91350.9|91376.2|91351.2|91373.3|91348.3|47
1638185520000|2021-11-29 11:32:00|91376|91351|91374.4|91349.4|91378.4|91353.4|91374.4|91349.4|46
1638185530000|2021-11-29 11:32:10|91374.2|91349.2|91380.1|91355.1|91380.3|91355.3|91374.1|91349.1|26
1638185540000|2021-11-29 11:32:20|91380.3|91355.3|91382.8|91357.8|91384.6|91359.6|91379.8|91354.8|41
1638185550000|2021-11-29 11:32:30|91382.3|91357.3|91379.2|91354.2|91383.6|91358.6|91377.9|91352.9|54
1638185560000|2021-11-29 11:32:40|91379.1|91354.1|91372.8|91347.8|91381.9|91356.9|91372.8|91347.8|28
1638185570000|2021-11-29 11:32:50|91372|91347|91371.6|91346.6|91374.5|91349.5|91370.4|91345.4|37
1638185580000|2021-11-29 11:33:00|91371.7|91346.7|91376.6|91351.6|91378.2|91353.2|91371.1|91346.1|25
1638185590000|2021-11-29 11:33:10|91376.4|91351.4|91373.5|91348.5|91377.3|91352.3|91371.9|91346.9|45
1638185600000|2021-11-29 11:33:20|91373.6|91348.6|91369.9|91344.9|91374.8|91349.8|91369.5|91344.5|44
1638185610000|2021-11-29 11:33:30|91370.1|91345.1|91373.2|91348.2|91375.8|91350.8|91370|91345|41
1638185620000|2021-11-29 11:33:40|91373.1|91348.1|91370.6|91345.6|91373.2|91348.2|91369.3|91344.3|34
1638185630000|2021-11-29 11:33:50|91370.5|91345.5|91369.3|91344.3|91370.5|91345.5|91368.2|91343.2|19
1638185640000|2021-11-29 11:34:00|91369.7|91344.7|91360.5|91335.5|91370.1|91345.1|91359.4|91334.4|37
1638185650000|2021-11-29 11:34:10|91360.6|91335.6|91359.6|91334.6|91361|91336|91357.8|91332.8|38
1638185660000|2021-11-29 11:34:20|91359.5|91334.5|91356.7|91331.7|91360|91335|91356.4|91331.4|36
1638185670000|2021-11-29 11:34:30|91356.6|91331.6|91363.5|91338.5|91363.8|91338.8|91356.6|91331.6|40
1638185680000|2021-11-29 11:34:40|91363.6|91338.6|91365.7|91340.7|91365.9|91340.9|91363.5|91338.5|26
1638185690000|2021-11-29 11:34:50|91365.8|91340.8|91366.9|91341.9|91368.1|91343.1|91365.8|91340.8|29
1638185700000|2021-11-29 11:35:00|91366.5|91341.5|91365.1|91340.1|91366.5|91341.5|91364.4|91339.4|35
1638185710000|2021-11-29 11:35:10|91364.8|91339.8|91366.4|91341.4|91366.9|91341.9|91364.6|91339.6|36
1638185720000|2021-11-29 11:35:20|91366.6|91341.6|91366.7|91341.7|91367.9|91342.9|91366.4|91341.4|23
1638185730000|2021-11-29 11:35:30|91366.8|91341.8|91372.1|91347.1|91373|91348|91366.8|91341.8|42
1638185740000|2021-11-29 11:35:40|91372.3|91347.3|91372.2|91347.2|91372.5|91347.5|91371.2|91346.2|32
1638185750000|2021-11-29 11:35:50|91372.3|91347.3|91370.7|91345.7|91373.5|91348.5|91370.7|91345.7|28
1638185760000|2021-11-29 11:36:00|91370.9|91345.9|91368.4|91343.4|91370.9|91345.9|91366.2|91341.2|44
1638185770000|2021-11-29 11:36:10|91369.2|91344.2|91361.2|91336.2|91369.6|91344.6|91360.6|91335.6|51
1638185780000|2021-11-29 11:36:20|91361.4|91336.4|91361.1|91336.1|91361.6|91336.6|91360.3|91335.3|19
1638185790000|2021-11-29 11:36:30|91361.3|91336.3|91362.4|91337.4|91363.1|91338.1|91360.8|91335.8|20
1638185800000|2021-11-29 11:36:40|91362.7|91337.7|91371.6|91346.6|91374|91349|91360.4|91335.4|45
1638185810000|2021-11-29 11:36:50|91371.9|91346.9|91375.3|91350.3|91375.3|91350.3|91371.1|91346.1|28
1638185820000|2021-11-29 11:37:00|91374.9|91349.9|91371.3|91346.3|91375.9|91350.9|91371.3|91346.3|41
1638185830000|2021-11-29 11:37:10|91371.6|91346.6|91375.7|91350.7|91376.6|91351.6|91371.5|91346.5|37
1638185840000|2021-11-29 11:37:20|91375.3|91350.3|91373.1|91348.1|91377.5|91352.5|91372.1|91347.1|46
1638185850000|2021-11-29 11:37:30|91373.2|91348.2|91374.3|91349.3|91374.7|91349.7|91370.2|91345.2|51
1638185860000|2021-11-29 11:37:40|91374.4|91349.4|91375.2|91350.2|91377.4|91352.4|91373.7|91348.7|43
1638185870000|2021-11-29 11:37:50|91375.3|91350.3|91380.1|91355.1|91380.3|91355.3|91373.7|91348.7|48
1638185880000|2021-11-29 11:38:00|91379.9|91354.9|91374.1|91349.1|91379.9|91354.9|91373.8|91348.8|35
1638185890000|2021-11-29 11:38:10|91373.5|91348.5|91370|91345|91374.5|91349.5|91368.4|91343.4|29
1638185900000|2021-11-29 11:38:20|91369.8|91344.8|91368.6|91343.6|91371|91346|91367.6|91342.6|32
1638185910000|2021-11-29 11:38:30|91369.3|91344.3|91364.2|91339.2|91369.3|91344.3|91362.1|91337.1|36
1638185920000|2021-11-29 11:38:40|91364.7|91339.7|91357.2|91332.2|91368.1|91343.1|91356.9|91331.9|41
1638185930000|2021-11-29 11:38:50|91358.6|91333.6|91356.8|91331.8|91366|91341|91355.1|91330.1|47
1638185940000|2021-11-29 11:39:00|91356.5|91331.5|91366.6|91341.6|91366.6|91341.6|91353|91328|54
1638185950000|2021-11-29 11:39:10|91365.5|91340.5|91368.4|91343.4|91369.5|91344.5|91352.5|91327.5|55
1638185960000|2021-11-29 11:39:20|91367.9|91342.9|91373.4|91348.4|91374|91349|91367.3|91342.3|45
1638185970000|2021-11-29 11:39:30|91373.2|91348.2|91375|91350|91378.2|91353.2|91373.2|91348.2|32
1638185980000|2021-11-29 11:39:40|91374.8|91349.8|91370.1|91345.1|91375|91350|91368.1|91343.1|32
1638185990000|2021-11-29 11:39:50|91368.9|91343.9|91367.4|91342.4|91371.4|91346.4|91367.4|91342.4|30
1638186000000|2021-11-29 11:40:00|91365.3|91340.3|91371|91346|91372.1|91347.1|91365.3|91340.3|37
1638186010000|2021-11-29 11:40:10|91370.8|91345.8|91384.5|91359.5|91386.5|91361.5|91369.4|91344.4|26
1638186020000|2021-11-29 11:40:20|91385.7|91360.7|91393.4|91368.4|91394|91369|91385.7|91360.7|43
1638186030000|2021-11-29 11:40:30|91393.1|91368.1|91392.3|91367.3|91393.3|91368.3|91391.6|91366.6|33
1638186040000|2021-11-29 11:40:40|91392.4|91367.4|91392.9|91367.9|91394.2|91369.2|91391.9|91366.9|20
1638186050000|2021-11-29 11:40:50|91392.8|91367.8|91387.7|91362.7|91393.2|91368.2|91387|91362|26
1638186060000|2021-11-29 11:41:00|91389|91364|91389.4|91364.4|91394.5|91369.5|91387.3|91362.3|41
1638186070000|2021-11-29 11:41:10|91389.9|91364.9|91402.9|91377.9|91403.8|91378.8|91389.9|91364.9|44
1638186080000|2021-11-29 11:41:20|91402.6|91377.6|91407.6|91382.6|91407.6|91382.6|91398.2|91373.2|43
1638186090000|2021-11-29 11:41:30|91408|91383|91406.5|91381.5|91418.8|91393.8|91406.5|91381.5|39
1638186100000|2021-11-29 11:41:40|91406|91381|91403.1|91378.1|91406|91381|91402.4|91377.4|41
1638186110000|2021-11-29 11:41:50|91403|91378|91402.5|91377.5|91403.3|91378.3|91402.3|91377.3|24
1638186120000|2021-11-29 11:42:00|91403|91378|91400.2|91375.2|91404.8|91379.8|91399|91374|42
1638186130000|2021-11-29 11:42:10|91400.4|91375.4|91398.2|91373.2|91401.1|91376.1|91397.9|91372.9|43
1638186140000|2021-11-29 11:42:20|91398.3|91373.3|91398.9|91373.9|91400|91375|91397.6|91372.6|29
1638186150000|2021-11-29 11:42:30|91399|91374|91400.4|91375.4|91400.6|91375.6|91398.8|91373.8|26
1638186160000|2021-11-29 11:42:40|91399|91374|91398.9|91373.9|91400.2|91375.2|91398.8|91373.8|13
1638186170000|2021-11-29 11:42:50|91399.1|91374.1|91397.7|91372.7|91399.5|91374.5|91397.6|91372.6|21
1638186180000|2021-11-29 11:43:00|91397.6|91372.6|91394.1|91369.1|91399.3|91374.3|91393.2|91368.2|36
1638186190000|2021-11-29 11:43:10|91394.2|91369.2|91391.1|91366.1|91394.2|91369.2|91388.6|91363.6|41
1638186200000|2021-11-29 11:43:20|91391.2|91366.2|91392.9|91367.9|91393.9|91368.9|91389.9|91364.9|39
1638186210000|2021-11-29 11:43:30|91392.8|91367.8|91393.2|91368.2|91393.8|91368.8|91392.6|91367.6|29
1638186220000|2021-11-29 11:43:40|91393.1|91368.1|91393|91368|91393.6|91368.6|91392|91367|23
1638186230000|2021-11-29 11:43:50|91392.7|91367.7|91386.1|91361.1|91394.1|91369.1|91383.5|91358.5|43
1638186240000|2021-11-29 11:44:00|91385.9|91360.9|91393.7|91368.7|91393.7|91368.7|91384|91359|37
1638186250000|2021-11-29 11:44:10|91393.4|91368.4|91398.1|91373.1|91399.1|91374.1|91392.3|91367.3|45
1638186260000|2021-11-29 11:44:20|91398.7|91373.7|91396.9|91371.9|91398.8|91373.8|91396.9|91371.9|33
1638186270000|2021-11-29 11:44:30|91397|91372|91396.7|91371.7|91397.3|91372.3|91396.5|91371.5|26
1638186280000|2021-11-29 11:44:40|91396.8|91371.8|91397.2|91372.2|91397.9|91372.9|91396.7|91371.7|21
1638186290000|2021-11-29 11:44:50|91397|91372|91398.2|91373.2|91400.4|91375.4|91396.7|91371.7|35
1638186300000|2021-11-29 11:45:00|91397.8|91372.8|91400.4|91375.4|91400.4|91375.4|91397.8|91372.8|26
1638186310000|2021-11-29 11:45:10|91400.5|91375.5|91396.6|91371.6|91400.7|91375.7|91396.6|91371.6|33
1638186320000|2021-11-29 11:45:20|91396.4|91371.4|91395.9|91370.9|91396.6|91371.6|91394.5|91369.5|34
1638186330000|2021-11-29 11:45:30|91396.1|91371.1|91392.7|91367.7|91396.9|91371.9|91392.6|91367.6|32
1638186340000|2021-11-29 11:45:40|91392.9|91367.9|91394.6|91369.6|91394.7|91369.7|91391.9|91366.9|29
1638186350000|2021-11-29 11:45:50|91394.4|91369.4|91395.5|91370.5|91396.4|91371.4|91391.6|91366.6|36
1638186360000|2021-11-29 11:46:00|91395.8|91370.8|91393.1|91368.1|91398.3|91373.3|91392.8|91367.8|41
1638186370000|2021-11-29 11:46:10|91393.2|91368.2|91391.2|91366.2|91394|91369|91390.7|91365.7|31
1638186380000|2021-11-29 11:46:20|91391.1|91366.1|91389.7|91364.7|91392.3|91367.3|91389.3|91364.3|31
1638186390000|2021-11-29 11:46:30|91389.9|91364.9|91391.4|91366.4|91392.2|91367.2|91389.5|91364.5|32
1638186400000|2021-11-29 11:46:40|91391|91366|91389.5|91364.5|91391.5|91366.5|91388.1|91363.1|31
1638186410000|2021-11-29 11:46:50|91388.6|91363.6|91381.1|91356.1|91388.7|91363.7|91380.5|91355.5|36
1638186420000|2021-11-29 11:47:00|91382.2|91357.2|91384.5|91359.5|91385.1|91360.1|91380.5|91355.5|32
1638186430000|2021-11-29 11:47:10|91384.8|91359.8|91385.2|91360.2|91386.7|91361.7|91384.5|91359.5|26
1638186440000|2021-11-29 11:47:20|91385.1|91360.1|91385.8|91360.8|91386.5|91361.5|91384.4|91359.4|18
1638186450000|2021-11-29 11:47:30|91385.7|91360.7|91387.8|91362.8|91390.6|91365.6|91385.7|91360.7|28
1638186460000|2021-11-29 11:47:40|91388|91363|91394|91369|91399.6|91374.6|91388|91363|44
1638186470000|2021-11-29 11:47:50|91396|91371|91389.2|91364.2|91396|91371|91387.7|91362.7|40
1638186480000|2021-11-29 11:48:00|91389.7|91364.7|91387.7|91362.7|91389.7|91364.7|91386.7|91361.7|38
1638186490000|2021-11-29 11:48:10|91388.1|91363.1|91388.4|91363.4|91389.2|91364.2|91387.8|91362.8|23
1638186500000|2021-11-29 11:48:20|91388.5|91363.5|91387.8|91362.8|91388.8|91363.8|91387.8|91362.8|14
1638186510000|2021-11-29 11:48:30|91388.1|91363.1|91389|91364|91389.2|91364.2|91387.6|91362.6|27
1638186520000|2021-11-29 11:48:40|91389.3|91364.3|91389.5|91364.5|91389.8|91364.8|91388.4|91363.4|35
1638186530000|2021-11-29 11:48:50|91388.9|91363.9|91388.9|91363.9|91389.8|91364.8|91384.1|91359.1|40
1638186540000|2021-11-29 11:49:00|91389.6|91364.6|91388.9|91363.9|91390.4|91365.4|91388.1|91363.1|43
1638186550000|2021-11-29 11:49:10|91389.1|91364.1|91390|91365|91390.9|91365.9|91387.5|91362.5|32
1638186560000|2021-11-29 11:49:20|91390.1|91365.1|91389.4|91364.4|91391.7|91366.7|91389.4|91364.4|22
1638186570000|2021-11-29 11:49:30|91389.8|91364.8|91386.6|91361.6|91390.1|91365.1|91381.6|91356.6|45
1638186580000|2021-11-29 11:49:40|91386.7|91361.7|91382.9|91357.9|91386.7|91361.7|91382.2|91357.2|39
1638186590000|2021-11-29 11:49:50|91381.8|91356.8|91380.2|91355.2|91383.7|91358.7|91378.1|91353.1|44
1638186600000|2021-11-29 11:50:00|91379.7|91354.7|91377.9|91352.9|91382.4|91357.4|91376.2|91351.2|59
1638186610000|2021-11-29 11:50:10|91378.2|91353.2|91377.3|91352.3|91378.7|91353.7|91375.4|91350.4|41
1638186620000|2021-11-29 11:50:20|91377.2|91352.2|91376.3|91351.3|91377.2|91352.2|91376|91351|25
1638186630000|2021-11-29 11:50:30|91376.4|91351.4|91373.8|91348.8|91377.3|91352.3|91372.8|91347.8|34
1638186640000|2021-11-29 11:50:40|91373.3|91348.3|91380.1|91355.1|91381.2|91356.2|91373.3|91348.3|34
1638186650000|2021-11-29 11:50:50|91380.3|91355.3|91382.8|91357.8|91388|91363|91378.8|91353.8|35
1638186660000|2021-11-29 11:51:00|91383.5|91358.5|91384.2|91359.2|91385.4|91360.4|91383|91358|42
1638186670000|2021-11-29 11:51:10|91384.4|91359.4|91385.2|91360.2|91385.6|91360.6|91384.1|91359.1|27
1638186680000|2021-11-29 11:51:20|91385.3|91360.3|91385.1|91360.1|91388.3|91363.3|91383|91358|23
1638186690000|2021-11-29 11:51:30|91386.5|91361.5|91371.5|91346.5|91386.5|91361.5|91369.7|91344.7|50
1638186700000|2021-11-29 11:51:40|91371.7|91346.7|91373.9|91348.9|91374.3|91349.3|91370.4|91345.4|40
1638186710000|2021-11-29 11:51:50|91374.1|91349.1|91370.5|91345.5|91374.6|91349.6|91370.5|91345.5|27
1638186720000|2021-11-29 11:52:00|91372.4|91347.4|91371|91346|91376.1|91351.1|91369.5|91344.5|30
1638186730000|2021-11-29 11:52:10|91370.3|91345.3|91366.5|91341.5|91371.9|91346.9|91364.8|91339.8|42
1638186740000|2021-11-29 11:52:20|91366.4|91341.4|91366.2|91341.2|91366.9|91341.9|91365.3|91340.3|30
1638186750000|2021-11-29 11:52:30|91366.4|91341.4|91367.9|91342.9|91371.1|91346.1|91366.4|91341.4|35
1638186760000|2021-11-29 11:52:40|91367.8|91342.8|91365.5|91340.5|91367.8|91342.8|91365.5|91340.5|29
1638186770000|2021-11-29 11:52:50|91365.4|91340.4|91366.1|91341.1|91368|91343|91363.2|91338.2|45
1638186780000|2021-11-29 11:53:00|91366.3|91341.3|91364.4|91339.4|91368.9|91343.9|91360.2|91335.2|47
1638186790000|2021-11-29 11:53:10|91364.2|91339.2|91365.3|91340.3|91366.4|91341.4|91363.9|91338.9|26
1638186800000|2021-11-29 11:53:20|91365.5|91340.5|91363.5|91338.5|91365.8|91340.8|91363.3|91338.3|30
1638186810000|2021-11-29 11:53:30|91363.6|91338.6|91356.9|91331.9|91363.8|91338.8|91356|91331|42
1638186820000|2021-11-29 11:53:40|91357|91332|91353.7|91328.7|91359.1|91334.1|91353.4|91328.4|33
1638186830000|2021-11-29 11:53:50|91354|91329|91354.4|91329.4|91359.2|91334.2|91353.4|91328.4|56
1638186840000|2021-11-29 11:54:00|91354.6|91329.6|91349.8|91324.8|91358.3|91333.3|91348.4|91323.4|49
1638186850000|2021-11-29 11:54:10|91349.6|91324.6|91346.6|91321.6|91349.6|91324.6|91346.2|91321.2|39
1638186860000|2021-11-29 11:54:20|91346.3|91321.3|91349.6|91324.6|91349.7|91324.7|91345.3|91320.3|35
1638186870000|2021-11-29 11:54:30|91349.7|91324.7|91352.8|91327.8|91354.9|91329.9|91349.5|91324.5|44
1638186880000|2021-11-29 11:54:40|91352.7|91327.7|91348.9|91323.9|91353.2|91328.2|91348.6|91323.6|33
1638186890000|2021-11-29 11:54:50|91349|91324|91352.3|91327.3|91353.8|91328.8|91349|91324|34
1638186900000|2021-11-29 11:55:00|91352.4|91327.4|91343.8|91318.8|91352.4|91327.4|91341.9|91316.9|49
1638186910000|2021-11-29 11:55:10|91344.5|91319.5|91346.3|91321.3|91348.4|91323.4|91343.8|91318.8|30
1638186920000|2021-11-29 11:55:20|91346.7|91321.7|91342.9|91317.9|91346.7|91321.7|91341.8|91316.8|30
1638186930000|2021-11-29 11:55:30|91341.5|91316.5|91332.4|91307.4|91343.5|91318.5|91332.2|91307.2|35
1638186940000|2021-11-29 11:55:40|91332.5|91307.5|91329.7|91304.7|91335.5|91310.5|91328.3|91303.3|50
1638186950000|2021-11-29 11:55:50|91329.2|91304.2|91329.6|91304.6|91332.7|91307.7|91328.4|91303.4|32
1638186960000|2021-11-29 11:56:00|91329.7|91304.7|91324.6|91299.6|91330.4|91305.4|91323.5|91298.5|41
1638186970000|2021-11-29 11:56:10|91324.2|91299.2|91323|91298|91328.3|91303.3|91322.3|91297.3|41
1638186980000|2021-11-29 11:56:20|91322.6|91297.6|91323.4|91298.4|91323.6|91298.6|91321.3|91296.3|24
1638186990000|2021-11-29 11:56:30|91322.6|91297.6|91328.1|91303.1|91328.1|91303.1|91322.6|91297.6|39
1638187000000|2021-11-29 11:56:40|91328.8|91303.8|91325.9|91300.9|91329.3|91304.3|91322.1|91297.1|49
1638187010000|2021-11-29 11:56:50|91324.2|91299.2|91318.8|91293.8|91324.4|91299.4|91315.9|91290.9|46
1638187020000|2021-11-29 11:57:00|91318.6|91293.6|91324.1|91299.1|91326.5|91301.5|91318.3|91293.3|50
1638187030000|2021-11-29 11:57:10|91323.8|91298.8|91329.8|91304.8|91331.3|91306.3|91323.4|91298.4|52
1638187040000|2021-11-29 11:57:20|91330|91305|91338.7|91313.7|91342.4|91317.4|91325.3|91300.3|49
1638187050000|2021-11-29 11:57:30|91338.6|91313.6|91338.6|91313.6|91349.8|91324.8|91334.9|91309.9|49
1638187060000|2021-11-29 11:57:40|91337.3|91312.3|91343|91318|91343.2|91318.2|91337.3|91312.3|38
1638187070000|2021-11-29 11:57:50|91342.4|91317.4|91343.3|91318.3|91345.9|91320.9|91342.4|91317.4|49
1638187080000|2021-11-29 11:58:00|91343.1|91318.1|91334.8|91309.8|91344.6|91319.6|91332.7|91307.7|49
1638187090000|2021-11-29 11:58:10|91334.1|91309.1|91333.9|91308.9|91336.3|91311.3|91333.6|91308.6|38
1638187100000|2021-11-29 11:58:20|91333.8|91308.8|91336.4|91311.4|91337.9|91312.9|91333.4|91308.4|39
1638187110000|2021-11-29 11:58:30|91336.5|91311.5|91328.9|91303.9|91336.5|91311.5|91328.2|91303.2|51
1638187120000|2021-11-29 11:58:40|91329.1|91304.1|91333.5|91308.5|91333.8|91308.8|91328.9|91303.9|43
1638187130000|2021-11-29 11:58:50|91333.9|91308.9|91336.9|91311.9|91338.1|91313.1|91333.2|91308.2|51
1638187140000|2021-11-29 11:59:00|91337|91312|91331.4|91306.4|91337.2|91312.2|91330.8|91305.8|39
1638187150000|2021-11-29 11:59:10|91331.8|91306.8|91338.5|91313.5|91348.9|91323.9|91330.7|91305.7|62
1638187160000|2021-11-29 11:59:20|91338.2|91313.2|91339.3|91314.3|91346|91321|91337.5|91312.5|61
1638187170000|2021-11-29 11:59:30|91339.5|91314.5|91333|91308|91340.3|91315.3|91333|91308|41
1638187180000|2021-11-29 11:59:40|91333.6|91308.6|91320.6|91295.6|91335.9|91310.9|91315|91290|49
1638187190000|2021-11-29 11:59:50|91319.8|91294.8|91326|91301|91327.3|91302.3|91311.2|91286.2|59
1638187200000|2021-11-29 12:00:00|91325.8|91300.8|91316.1|91291.1|91326.8|91301.8|91313.9|91288.9|48
1638187210000|2021-11-29 12:00:10|91316.2|91291.2|91310.4|91285.4|91316.2|91291.2|91309.3|91284.3|40
1638187220000|2021-11-29 12:00:20|91309.9|91284.9|91310.8|91285.8|91313.9|91288.9|91309.9|91284.9|37
1638187230000|2021-11-29 12:00:30|91314|91289|91320|91295|91322.2|91297.2|91314|91289|40
1638187240000|2021-11-29 12:00:40|91319.6|91294.6|91320.6|91295.6|91330.1|91305.1|91319.4|91294.4|51
1638187250000|2021-11-29 12:00:50|91312.5|91287.5|91301.9|91276.9|91312.5|91287.5|91290.3|91265.3|62
1638187260000|2021-11-29 12:01:00|91301.5|91276.5|91299.3|91274.3|91302.5|91277.5|91298.8|91273.8|35
1638187270000|2021-11-29 12:01:10|91299.6|91274.6|91294.3|91269.3|91305.5|91280.5|91291.5|91266.5|57
1638187280000|2021-11-29 12:01:20|91296.9|91271.9|91300.7|91275.7|91307.6|91282.6|91291|91266|49
1638187290000|2021-11-29 12:01:30|91300.9|91275.9|91292.7|91267.7|91301.8|91276.8|91292.5|91267.5|45
1638187300000|2021-11-29 12:01:40|91293.9|91268.9|91295.5|91270.5|91298.6|91273.6|91292.6|91267.6|38
1638187310000|2021-11-29 12:01:50|91295.7|91270.7|91295.8|91270.8|91300.4|91275.4|91294.6|91269.6|55
1638187320000|2021-11-29 12:02:00|91298.4|91273.4|91293.6|91268.6|91298.4|91273.4|91292.8|91267.8|34
1638187330000|2021-11-29 12:02:10|91297.5|91272.5|91298.4|91273.4|91298.7|91273.7|91296.8|91271.8|32
1638187340000|2021-11-29 12:02:20|91298.1|91273.1|91308.2|91283.2|91308.2|91283.2|91296.9|91271.9|50
1638187350000|2021-11-29 12:02:30|91309.6|91284.6|91301.7|91276.7|91309.9|91284.9|91300.5|91275.5|50
1638187360000|2021-11-29 12:02:40|91301.6|91276.6|91301.1|91276.1|91301.8|91276.8|91298.6|91273.6|39
1638187370000|2021-11-29 12:02:50|91300.7|91275.7|91301.2|91276.2|91301.6|91276.6|91300.3|91275.3|25
1638187380000|2021-11-29 12:03:00|91301.3|91276.3|91302.2|91277.2|91306.2|91281.2|91300.8|91275.8|39
1638187390000|2021-11-29 12:03:10|91302.1|91277.1|91297.5|91272.5|91303.1|91278.1|91297.4|91272.4|27
1638187400000|2021-11-29 12:03:20|91297.6|91272.6|91299.9|91274.9|91300.2|91275.2|91294.4|91269.4|55
1638187410000|2021-11-29 12:03:30|91299.7|91274.7|91294.8|91269.8|91299.8|91274.8|91294.3|91269.3|47
1638187420000|2021-11-29 12:03:40|91295.3|91270.3|91297.9|91272.9|91300.1|91275.1|91295.3|91270.3|50
1638187430000|2021-11-29 12:03:50|91298.2|91273.2|91299.2|91274.2|91300.1|91275.1|91297.5|91272.5|30
1638187440000|2021-11-29 12:04:00|91299.1|91274.1|91295.8|91270.8|91299.8|91274.8|91295.5|91270.5|43
1638187450000|2021-11-29 12:04:10|91295.9|91270.9|91295.5|91270.5|91298.4|91273.4|91295.2|91270.2|43
1638187460000|2021-11-29 12:04:20|91296.8|91271.8|91295.7|91270.7|91297.2|91272.2|91295|91270|26
1638187470000|2021-11-29 12:04:30|91295.3|91270.3|91296.1|91271.1|91297.9|91272.9|91295.3|91270.3|35
1638187480000|2021-11-29 12:04:40|91296.3|91271.3|91284.6|91259.6|91296.4|91271.4|91284.5|91259.5|50
1638187490000|2021-11-29 12:04:50|91285|91260|91282.2|91257.2|91285|91260|91281.4|91256.4|34
1638187500000|2021-11-29 12:05:00|91282.3|91257.3|91269.6|91244.6|91282.7|91257.7|91268.3|91243.3|51
1638187510000|2021-11-29 12:05:10|91269|91244|91266.6|91241.6|91270.3|91245.3|91266.6|91241.6|47
1638187520000|2021-11-29 12:05:20|91268.4|91243.4|91261.2|91236.2|91269.3|91244.3|91261.2|91236.2|50
1638187530000|2021-11-29 12:05:30|91260.9|91235.9|91264.3|91239.3|91265.2|91240.2|91257.5|91232.5|43
1638187540000|2021-11-29 12:05:40|91264.7|91239.7|91258.4|91233.4|91264.7|91239.7|91258.4|91233.4|43
1638187550000|2021-11-29 12:05:50|91259.5|91234.5|91260.6|91235.6|91262.5|91237.5|91258.7|91233.7|43
1638187560000|2021-11-29 12:06:00|91259.6|91234.6|91257.9|91232.9|91260.9|91235.9|91255.7|91230.7|44
1638187570000|2021-11-29 12:06:10|91257.3|91232.3|91261.8|91236.8|91264.1|91239.1|91257.3|91232.3|41
1638187580000|2021-11-29 12:06:20|91262|91237|91289.1|91264.1|91289.1|91264.1|91261.5|91236.5|51
1638187590000|2021-11-29 12:06:30|91288.5|91263.5|91277.4|91252.4|91288.6|91263.6|91276.8|91251.8|42
1638187600000|2021-11-29 12:06:40|91277.7|91252.7|91279.1|91254.1|91279.7|91254.7|91277.7|91252.7|30
1638187610000|2021-11-29 12:06:50|91279.2|91254.2|91284.9|91259.9|91286.5|91261.5|91279.2|91254.2|46
1638187620000|2021-11-29 12:07:00|91285|91260|91285|91260|91286.8|91261.8|91282.8|91257.8|46
1638187630000|2021-11-29 12:07:10|91284.9|91259.9|91282.8|91257.8|91284.9|91259.9|91282.8|91257.8|17
1638187640000|2021-11-29 12:07:20|91283.8|91258.8|91283.5|91258.5|91284.1|91259.1|91282.9|91257.9|24
1638187650000|2021-11-29 12:07:30|91282.9|91257.9|91291.2|91266.2|91293.9|91268.9|91282.9|91257.9|41
1638187660000|2021-11-29 12:07:40|91290.6|91265.6|91283.4|91258.4|91291.7|91266.7|91283.4|91258.4|32
1638187670000|2021-11-29 12:07:50|91284.3|91259.3|91284.4|91259.4|91285.6|91260.6|91283.5|91258.5|27
1638187680000|2021-11-29 12:08:00|91284.1|91259.1|91277.8|91252.8|91284.6|91259.6|91276.2|91251.2|33
1638187690000|2021-11-29 12:08:10|91278|91253|91278.9|91253.9|91279.8|91254.8|91277.9|91252.9|25
1638187700000|2021-11-29 12:08:20|91278.8|91253.8|91274.1|91249.1|91279.1|91254.1|91274.1|91249.1|33
1638187710000|2021-11-29 12:08:30|91273.3|91248.3|91266.7|91241.7|91274.8|91249.8|91266.6|91241.6|35
1638187720000|2021-11-29 12:08:40|91266.6|91241.6|91268.6|91243.6|91269.7|91244.7|91266.6|91241.6|40
1638187730000|2021-11-29 12:08:50|91268.9|91243.9|91275.7|91250.7|91276.3|91251.3|91268.4|91243.4|46
1638187740000|2021-11-29 12:09:00|91275.5|91250.5|91275.7|91250.7|91276.8|91251.8|91275.4|91250.4|25
1638187750000|2021-11-29 12:09:10|91275.8|91250.8|91276.3|91251.3|91276.4|91251.4|91275.6|91250.6|16
1638187760000|2021-11-29 12:09:20|91276.5|91251.5|91276.8|91251.8|91278.7|91253.7|91276|91251|26
1638187770000|2021-11-29 12:09:30|91276.7|91251.7|91280.5|91255.5|91283.9|91258.9|91276.5|91251.5|39
1638187780000|2021-11-29 12:09:40|91280.6|91255.6|91281.4|91256.4|91281.9|91256.9|91280.6|91255.6|20
1638187790000|2021-11-29 12:09:50|91281.5|91256.5|91306.9|91281.9|91314|91289|91281.3|91256.3|43
1638187800000|2021-11-29 12:10:00|91307.2|91282.2|91302.3|91277.3|91307.5|91282.5|91302.1|91277.1|34
1638187810000|2021-11-29 12:10:10|91302.8|91277.8|91303.9|91278.9|91307.2|91282.2|91297.5|91272.5|46
1638187820000|2021-11-29 12:10:20|91303.3|91278.3|91303.2|91278.2|91303.8|91278.8|91300|91275|47
1638187830000|2021-11-29 12:10:30|91301.9|91276.9|91300.6|91275.6|91302.3|91277.3|91300.6|91275.6|40
1638187840000|2021-11-29 12:10:40|91301.6|91276.6|91286.1|91261.1|91301.6|91276.6|91283.7|91258.7|57
1638187850000|2021-11-29 12:10:50|91287.1|91262.1|91285.5|91260.5|91287.7|91262.7|91285.2|91260.2|29
1638187860000|2021-11-29 12:11:00|91287|91262|91287.3|91262.3|91288.1|91263.1|91286.5|91261.5|27
1638187870000|2021-11-29 12:11:10|91287.2|91262.2|91283.1|91258.1|91288.5|91263.5|91283.1|91258.1|30
1638187880000|2021-11-29 12:11:20|91283.2|91258.2|91284.5|91259.5|91285.1|91260.1|91283|91258|22
1638187890000|2021-11-29 12:11:30|91284.4|91259.4|91284.1|91259.1|91284.8|91259.8|91283.2|91258.2|37
1638187900000|2021-11-29 12:11:40|91285.1|91260.1|91285.1|91260.1|91285.7|91260.7|91284.3|91259.3|36
1638187910000|2021-11-29 12:11:50|91285.2|91260.2|91287.6|91262.6|91288.2|91263.2|91283.7|91258.7|45
1638187920000|2021-11-29 12:12:00|91288.5|91263.5|91292.2|91267.2|91292.5|91267.5|91287.5|91262.5|44
1638187930000|2021-11-29 12:12:10|91292.3|91267.3|91290.2|91265.2|91292.6|91267.6|91289.1|91264.1|40
1638187940000|2021-11-29 12:12:20|91290.5|91265.5|91292.2|91267.2|91292.3|91267.3|91290|91265|23
1638187950000|2021-11-29 12:12:30|91292.5|91267.5|91291.5|91266.5|91293.4|91268.4|91291.5|91266.5|16
1638187960000|2021-11-29 12:12:40|91292.2|91267.2|91297.9|91272.9|91299.8|91274.8|91291.6|91266.6|30
1638187970000|2021-11-29 12:12:50|91298.1|91273.1|91297.7|91272.7|91298.5|91273.5|91295.7|91270.7|40
1638187980000|2021-11-29 12:13:00|91298|91273|91297.6|91272.6|91299.3|91274.3|91297.4|91272.4|37
1638187990000|2021-11-29 12:13:10|91297.5|91272.5|91296.6|91271.6|91298.4|91273.4|91296.6|91271.6|30
1638188000000|2021-11-29 12:13:20|91297|91272|91288.4|91263.4|91297|91272|91287.3|91262.3|48
1638188010000|2021-11-29 12:13:30|91288.3|91263.3|91289.6|91264.6|91290.2|91265.2|91287.7|91262.7|36
1638188020000|2021-11-29 12:13:40|91290.1|91265.1|91294.2|91269.2|91294.9|91269.9|91290.1|91265.1|53
1638188030000|2021-11-29 12:13:50|91293.8|91268.8|91296.9|91271.9|91298.6|91273.6|91293.6|91268.6|32
1638188040000|2021-11-29 12:14:00|91296.7|91271.7|91290.3|91265.3|91297.4|91272.4|91289.2|91264.2|49
1638188050000|2021-11-29 12:14:10|91290.2|91265.2|91292.5|91267.5|91293.2|91268.2|91289.9|91264.9|37
1638188060000|2021-11-29 12:14:20|91292.4|91267.4|91291.7|91266.7|91292.8|91267.8|91291.2|91266.2|25
1638188070000|2021-11-29 12:14:30|91292|91267|91296.3|91271.3|91300.2|91275.2|91292|91267|42
1638188080000|2021-11-29 12:14:40|91295.7|91270.7|91297.1|91272.1|91298.1|91273.1|91295.3|91270.3|20
1638188090000|2021-11-29 12:14:50|91297.2|91272.2|91295.8|91270.8|91297.9|91272.9|91295.3|91270.3|46
1638188100000|2021-11-29 12:15:00|91296.1|91271.1|91294.3|91269.3|91296.2|91271.2|91292.3|91267.3|48
1638188110000|2021-11-29 12:15:10|91294.4|91269.4|91292.1|91267.1|91294.4|91269.4|91290|91265|35
1638188120000|2021-11-29 12:15:20|91292|91267|91295.4|91270.4|91297.3|91272.3|91292|91267|43
1638188130000|2021-11-29 12:15:30|91295.7|91270.7|91295.7|91270.7|91296.4|91271.4|91295.2|91270.2|29
1638188140000|2021-11-29 12:15:40|91295.8|91270.8|91293.9|91268.9|91298.7|91273.7|91293.6|91268.6|43
1638188150000|2021-11-29 12:15:50|91292.9|91267.9|91290.6|91265.6|91292.9|91267.9|91289.2|91264.2|45
1638188160000|2021-11-29 12:16:00|91290.4|91265.4|91296.8|91271.8|91298.2|91273.2|91290.3|91265.3|51
1638188170000|2021-11-29 12:16:10|91296.4|91271.4|91295.9|91270.9|91296.6|91271.6|91294.6|91269.6|33
1638188180000|2021-11-29 12:16:20|91295.4|91270.4|91290.9|91265.9|91297.4|91272.4|91290.4|91265.4|37
1638188190000|2021-11-29 12:16:30|91290.6|91265.6|91290.9|91265.9|91291.7|91266.7|91289.9|91264.9|36
1638188200000|2021-11-29 12:16:40|91290.6|91265.6|91293.7|91268.7|91294.5|91269.5|91290.5|91265.5|28
1638188210000|2021-11-29 12:16:50|91294.1|91269.1|91292.6|91267.6|91294.1|91269.1|91291.5|91266.5|46
1638188220000|2021-11-29 12:17:00|91292.5|91267.5|91283|91258|91292.8|91267.8|91282.2|91257.2|36
1638188230000|2021-11-29 12:17:10|91283.1|91258.1|91283|91258|91283.7|91258.7|91281.8|91256.8|38
1638188240000|2021-11-29 12:17:20|91283.6|91258.6|91283.4|91258.4|91284.2|91259.2|91281.6|91256.6|39
1638188250000|2021-11-29 12:17:30|91283.6|91258.6|91306|91281|91306|91281|91281.9|91256.9|54
1638188260000|2021-11-29 12:17:40|91305.9|91280.9|91316.4|91291.4|91322.1|91297.1|91305.9|91280.9|56
1638188270000|2021-11-29 12:17:50|91316.5|91291.5|91316.2|91291.2|91321.2|91296.2|91314.8|91289.8|35
1638188280000|2021-11-29 12:18:00|91318.1|91293.1|91318.4|91293.4|91320|91295|91315.4|91290.4|46
1638188290000|2021-11-29 12:18:10|91318.5|91293.5|91315.9|91290.9|91318.7|91293.7|91315.5|91290.5|36
1638188300000|2021-11-29 12:18:20|91316.7|91291.7|91314.7|91289.7|91316.7|91291.7|91314.4|91289.4|23
1638188310000|2021-11-29 12:18:30|91314.6|91289.6|91315.4|91290.4|91316.9|91291.9|91314.4|91289.4|32
1638188320000|2021-11-29 12:18:40|91315.1|91290.1|91304.9|91279.9|91315.2|91290.2|91303.5|91278.5|46
1638188330000|2021-11-29 12:18:50|91305.1|91280.1|91304.9|91279.9|91305.7|91280.7|91304.1|91279.1|34
1638188340000|2021-11-29 12:19:00|91305.1|91280.1|91305.9|91280.9|91308.4|91283.4|91304.2|91279.2|43
1638188350000|2021-11-29 12:19:10|91305.7|91280.7|91309|91284|91309.8|91284.8|91303.4|91278.4|52
1638188360000|2021-11-29 12:19:20|91308.3|91283.3|91303.2|91278.2|91309|91284|91301.2|91276.2|49
1638188370000|2021-11-29 12:19:30|91303.1|91278.1|91312.5|91287.5|91313|91288|91301.5|91276.5|46
1638188380000|2021-11-29 12:19:40|91312.8|91287.8|91302.4|91277.4|91313.2|91288.2|91302.3|91277.3|54
1638188390000|2021-11-29 12:19:50|91301.7|91276.7|91308|91283|91310.4|91285.4|91300.6|91275.6|48
1638188400000|2021-11-29 12:20:00|91307.7|91282.7|91299.4|91274.4|91309.2|91284.2|91299.4|91274.4|54
1638188410000|2021-11-29 12:20:10|91299.3|91274.3|91306.8|91281.8|91306.8|91281.8|91297.7|91272.7|47
1638188420000|2021-11-29 12:20:20|91306.6|91281.6|91298.9|91273.9|91306.7|91281.7|91297.4|91272.4|41
1638188430000|2021-11-29 12:20:30|91298.8|91273.8|91299.6|91274.6|91301.1|91276.1|91298.6|91273.6|34
1638188440000|2021-11-29 12:20:40|91299.7|91274.7|91303.6|91278.6|91303.6|91278.6|91299.6|91274.6|39
1638188450000|2021-11-29 12:20:50|91303.8|91278.8|91308.4|91283.4|91310.6|91285.6|91303.5|91278.5|45
1638188460000|2021-11-29 12:21:00|91308|91283|91310.5|91285.5|91310.8|91285.8|91305.8|91280.8|45
1638188470000|2021-11-29 12:21:10|91312.2|91287.2|91315|91290|91315.8|91290.8|91309.9|91284.9|45
1638188480000|2021-11-29 12:21:20|91315.1|91290.1|91312.2|91287.2|91315.1|91290.1|91310.9|91285.9|50
1638188490000|2021-11-29 12:21:30|91312|91287|91313.3|91288.3|91313.3|91288.3|91310.9|91285.9|41
1638188500000|2021-11-29 12:21:40|91313.2|91288.2|91311.5|91286.5|91319.2|91294.2|91307.1|91282.1|62
1638188510000|2021-11-29 12:21:50|91311.7|91286.7|91305.9|91280.9|91311.7|91286.7|91305.8|91280.8|47
1638188520000|2021-11-29 12:22:00|91305.4|91280.4|91311.8|91286.8|91312.5|91287.5|91305.3|91280.3|42
1638188530000|2021-11-29 12:22:10|91311.4|91286.4|91315.7|91290.7|91316.5|91291.5|91309.4|91284.4|57
1638188540000|2021-11-29 12:22:20|91315.5|91290.5|91315.5|91290.5|91316.1|91291.1|91313.3|91288.3|37
1638188550000|2021-11-29 12:22:30|91315.4|91290.4|91317.3|91292.3|91317.3|91292.3|91312.7|91287.7|59
1638188560000|2021-11-29 12:22:40|91317|91292|91312.6|91287.6|91317.1|91292.1|91311|91286|54
1638188570000|2021-11-29 12:22:50|91312.8|91287.8|91311.3|91286.3|91313.3|91288.3|91309.1|91284.1|36
1638188580000|2021-11-29 12:23:00|91312.2|91287.2|91308.7|91283.7|91312.2|91287.2|91305.8|91280.8|62
1638188590000|2021-11-29 12:23:10|91307.4|91282.4|91310.7|91285.7|91311.9|91286.9|91305.7|91280.7|46
1638188600000|2021-11-29 12:23:20|91310.3|91285.3|91307.3|91282.3|91310.7|91285.7|91305.4|91280.4|54
1638188610000|2021-11-29 12:23:30|91307.6|91282.6|91306.7|91281.7|91310.3|91285.3|91304.1|91279.1|60
1638188620000|2021-11-29 12:23:40|91306.5|91281.5|91302.4|91277.4|91306.9|91281.9|91301.2|91276.2|46
1638188630000|2021-11-29 12:23:50|91302.3|91277.3|91302.4|91277.4|91303|91278|91300.1|91275.1|43
1638188640000|2021-11-29 12:24:00|91302|91277|91309.2|91284.2|91309.2|91284.2|91299.2|91274.2|49
1638188650000|2021-11-29 12:24:10|91308.3|91283.3|91309.4|91284.4|91310.5|91285.5|91306.8|91281.8|48
1638188660000|2021-11-29 12:24:20|91309.3|91284.3|91299.2|91274.2|91310.4|91285.4|91298.1|91273.1|53
1638188670000|2021-11-29 12:24:30|91299.8|91274.8|91302.8|91277.8|91304|91279|91298.6|91273.6|48
1638188680000|2021-11-29 12:24:40|91303.1|91278.1|91298|91273|91303.8|91278.8|91297.3|91272.3|42
1638188690000|2021-11-29 12:24:50|91298.2|91273.2|91297.6|91272.6|91298.9|91273.9|91296.6|91271.6|31
1638188700000|2021-11-29 12:25:00|91297.7|91272.7|91298.7|91273.7|91298.8|91273.8|91296.6|91271.6|41
1638188710000|2021-11-29 12:25:10|91299.9|91274.9|91309.5|91284.5|91310.7|91285.7|91299.6|91274.6|53
1638188720000|2021-11-29 12:25:20|91308.7|91283.7|91307.7|91282.7|91311.1|91286.1|91307.7|91282.7|49
1638188730000|2021-11-29 12:25:30|91308.1|91283.1|91303.6|91278.6|91309.4|91284.4|91302.9|91277.9|54
1638188740000|2021-11-29 12:25:40|91303|91278|91298.7|91273.7|91306.1|91281.1|91298.7|91273.7|35
1638188750000|2021-11-29 12:25:50|91299.1|91274.1|91302.1|91277.1|91302.1|91277.1|91298.3|91273.3|35
1638188760000|2021-11-29 12:26:00|91302.4|91277.4|91302.7|91277.7|91304|91279|91301|91276|29
1638188770000|2021-11-29 12:26:10|91303|91278|91300.2|91275.2|91305.8|91280.8|91299.9|91274.9|39
1638188780000|2021-11-29 12:26:20|91299.8|91274.8|91304.7|91279.7|91307.1|91282.1|91298.3|91273.3|51
1638188790000|2021-11-29 12:26:30|91304.9|91279.9|91299.4|91274.4|91305.2|91280.2|91299.1|91274.1|53
1638188800000|2021-11-29 12:26:40|91298.8|91273.8|91303.4|91278.4|91303.4|91278.4|91298.8|91273.8|32
1638188810000|2021-11-29 12:26:50|91303.7|91278.7|91313|91288|91313|91288|91302.6|91277.6|43
1638188820000|2021-11-29 12:27:00|91312.6|91287.6|91313.6|91288.6|91316.3|91291.3|91311.1|91286.1|55
1638188830000|2021-11-29 12:27:10|91313.8|91288.8|91308.8|91283.8|91313.8|91288.8|91307.1|91282.1|43
1638188840000|2021-11-29 12:27:20|91309|91284|91312.5|91287.5|91313|91288|91308.6|91283.6|35
1638188850000|2021-11-29 12:27:30|91312.8|91287.8|91317.7|91292.7|91317.7|91292.7|91312.8|91287.8|51
1638188860000|2021-11-29 12:27:40|91317.3|91292.3|91295.2|91270.2|91317.3|91292.3|91295.2|91270.2|44
1638188870000|2021-11-29 12:27:50|91296.7|91271.7|91291.1|91266.1|91297.2|91272.2|91284.9|91259.9|55
1638188880000|2021-11-29 12:28:00|91291.4|91266.4|91292.5|91267.5|91293.5|91268.5|91286.2|91261.2|55
1638188890000|2021-11-29 12:28:10|91292.8|91267.8|91302.7|91277.7|91304.2|91279.2|91290.2|91265.2|50
1638188900000|2021-11-29 12:28:20|91302.9|91277.9|91306.5|91281.5|91306.5|91281.5|91301.6|91276.6|34
1638188910000|2021-11-29 12:28:30|91306.3|91281.3|91300.7|91275.7|91307.5|91282.5|91299.4|91274.4|39
1638188920000|2021-11-29 12:28:40|91300.4|91275.4|91301.8|91276.8|91304.2|91279.2|91300.1|91275.1|44
1638188930000|2021-11-29 12:28:50|91301.4|91276.4|91302.8|91277.8|91304.2|91279.2|91301.3|91276.3|41
1638188940000|2021-11-29 12:29:00|91304.4|91279.4|91302.6|91277.6|91305.6|91280.6|91295.5|91270.5|51
1638188950000|2021-11-29 12:29:10|91301.7|91276.7|91310.5|91285.5|91311.4|91286.4|91300.8|91275.8|47
1638188960000|2021-11-29 12:29:20|91310.8|91285.8|91310.8|91285.8|91311.5|91286.5|91309|91284|47
1638188970000|2021-11-29 12:29:30|91310.6|91285.6|91315.5|91290.5|91317.6|91292.6|91310.4|91285.4|40
1638188980000|2021-11-29 12:29:40|91314.9|91289.9|91315.5|91290.5|91316.5|91291.5|91313.9|91288.9|33
1638188990000|2021-11-29 12:29:50|91313.9|91288.9|91317|91292|91317|91292|91311.2|91286.2|42
1638189000000|2021-11-29 12:30:00|91317.2|91292.2|91312.3|91287.3|91317.8|91292.8|91310.7|91285.7|60
1638189010000|2021-11-29 12:30:10|91310.3|91285.3|91308.1|91283.1|91311.8|91286.8|91307.7|91282.7|43
1638189020000|2021-11-29 12:30:20|91307.8|91282.8|91306|91281|91308.1|91283.1|91302.3|91277.3|44
1638189030000|2021-11-29 12:30:30|91306.7|91281.7|91308.2|91283.2|91308.8|91283.8|91306|91281|38
1638189040000|2021-11-29 12:30:40|91308.1|91283.1|91294.9|91269.9|91308.6|91283.6|91294.9|91269.9|45
1638189050000|2021-11-29 12:30:50|91295.2|91270.2|91297.6|91272.6|91298.9|91273.9|91295.2|91270.2|33
1638189060000|2021-11-29 12:31:00|91297.7|91272.7|91298.6|91273.6|91299.9|91274.9|91297.7|91272.7|29
1638189070000|2021-11-29 12:31:10|91297.9|91272.9|91294.6|91269.6|91297.9|91272.9|91293.7|91268.7|31
1638189080000|2021-11-29 12:31:20|91294.7|91269.7|91290.3|91265.3|91295|91270|91290.3|91265.3|38
1638189090000|2021-11-29 12:31:30|91290.4|91265.4|91305.4|91280.4|91305.4|91280.4|91290.4|91265.4|54
1638189100000|2021-11-29 12:31:40|91304.3|91279.3|91300|91275|91304.8|91279.8|91298.9|91273.9|33
1638189110000|2021-11-29 12:31:50|91299.1|91274.1|91304.2|91279.2|91305.8|91280.8|91298.2|91273.2|43
1638189120000|2021-11-29 12:32:00|91304.6|91279.6|91303.7|91278.7|91306.2|91281.2|91302.8|91277.8|34
1638189130000|2021-11-29 12:32:10|91303.9|91278.9|91302.9|91277.9|91303.9|91278.9|91302.4|91277.4|19
1638189140000|2021-11-29 12:32:20|91303.3|91278.3|91302.2|91277.2|91304.2|91279.2|91301.8|91276.8|25
1638189150000|2021-11-29 12:32:30|91302|91277|91309.1|91284.1|91309.8|91284.8|91300.5|91275.5|42
1638189160000|2021-11-29 12:32:40|91309.5|91284.5|91310.4|91285.4|91311.3|91286.3|91308.9|91283.9|30
1638189170000|2021-11-29 12:32:50|91310.2|91285.2|91311.6|91286.6|91312.9|91287.9|91310.1|91285.1|33
1638189180000|2021-11-29 12:33:00|91312.8|91287.8|91294|91269|91313.4|91288.4|91293.6|91268.6|57
1638189190000|2021-11-29 12:33:10|91294.4|91269.4|91298|91273|91301|91276|91293.4|91268.4|50
1638189200000|2021-11-29 12:33:20|91297.1|91272.1|91307.7|91282.7|91307.7|91282.7|91295.9|91270.9|55
1638189210000|2021-11-29 12:33:30|91307.6|91282.6|91310.4|91285.4|91320.2|91295.2|91306.9|91281.9|56
1638189220000|2021-11-29 12:33:40|91310.5|91285.5|91281.9|91256.9|91310.7|91285.7|91276.9|91251.9|50
1638189230000|2021-11-29 12:33:50|91281.6|91256.6|91282.1|91257.1|91283.2|91258.2|91278.5|91253.5|42
1638189240000|2021-11-29 12:34:00|91283.2|91258.2|91286.8|91261.8|91287.7|91262.7|91281.3|91256.3|40
1638189250000|2021-11-29 12:34:10|91285.9|91260.9|91288.4|91263.4|91289.3|91264.3|91285.1|91260.1|38
1638189260000|2021-11-29 12:34:20|91288.1|91263.1|91301.1|91276.1|91301.6|91276.6|91286.3|91261.3|37
1638189270000|2021-11-29 12:34:30|91300.8|91275.8|91301.8|91276.8|91313.8|91288.8|91300.8|91275.8|66
1638189280000|2021-11-29 12:34:40|91301.4|91276.4|91301.2|91276.2|91302.2|91277.2|91298.6|91273.6|37
1638189290000|2021-11-29 12:34:50|91301.4|91276.4|91307.7|91282.7|91308.8|91283.8|91301.4|91276.4|59
1638189300000|2021-11-29 12:35:00|91307.5|91282.5|91293|91268|91309.3|91284.3|91291.7|91266.7|57
1638189310000|2021-11-29 12:35:10|91292.9|91267.9|91291.6|91266.6|91298.8|91273.8|91291.2|91266.2|41
1638189320000|2021-11-29 12:35:20|91292.3|91267.3|91299.6|91274.6|91304.8|91279.8|91291.5|91266.5|47
1638189330000|2021-11-29 12:35:30|91299.5|91274.5|91302.3|91277.3|91303.4|91278.4|91299.3|91274.3|41
1638189340000|2021-11-29 12:35:40|91302.1|91277.1|91305.1|91280.1|91306.3|91281.3|91302.1|91277.1|33
1638189350000|2021-11-29 12:35:50|91304.6|91279.6|91306.1|91281.1|91309.4|91284.4|91304.6|91279.6|45
1638189360000|2021-11-29 12:36:00|91307.2|91282.2|91304.6|91279.6|91308.2|91283.2|91304.6|91279.6|33
1638189370000|2021-11-29 12:36:10|91304.5|91279.5|91305|91280|91305.5|91280.5|91304.5|91279.5|25
1638189380000|2021-11-29 12:36:20|91304.7|91279.7|91307.8|91282.8|91308.3|91283.3|91304.7|91279.7|35
1638189390000|2021-11-29 12:36:30|91308.2|91283.2|91313.6|91288.6|91314|91289|91308.2|91283.2|39
1638189400000|2021-11-29 12:36:40|91312.4|91287.4|91306.7|91281.7|91313.4|91288.4|91305.1|91280.1|37
1638189410000|2021-11-29 12:36:50|91306.2|91281.2|91299.6|91274.6|91307.5|91282.5|91299.4|91274.4|53
1638189420000|2021-11-29 12:37:00|91299.4|91274.4|91301.3|91276.3|91302.1|91277.1|91298.6|91273.6|35
1638189430000|2021-11-29 12:37:10|91302.9|91277.9|91295.9|91270.9|91302.9|91277.9|91293.1|91268.1|47
1638189440000|2021-11-29 12:37:20|91295.7|91270.7|91299.2|91274.2|91300.7|91275.7|91295|91270|39
1638189450000|2021-11-29 12:37:30|91299.8|91274.8|91296.2|91271.2|91300.5|91275.5|91296|91271|37
1638189460000|2021-11-29 12:37:40|91296.4|91271.4|91293.4|91268.4|91297.8|91272.8|91291.7|91266.7|35
1638189470000|2021-11-29 12:37:50|91293|91268|91289.8|91264.8|91294.7|91269.7|91288.5|91263.5|40
1638189480000|2021-11-29 12:38:00|91289.9|91264.9|91287.2|91262.2|91289.9|91264.9|91285.8|91260.8|44
1638189490000|2021-11-29 12:38:10|91287.7|91262.7|91279.7|91254.7|91288.3|91263.3|91278.8|91253.8|39
1638189500000|2021-11-29 12:38:20|91279.3|91254.3|91274.6|91249.6|91279.3|91254.3|91273|91248|39
1638189510000|2021-11-29 12:38:30|91274.1|91249.1|91271.4|91246.4|91275.8|91250.8|91271.3|91246.3|39
1638189520000|2021-11-29 12:38:40|91270.7|91245.7|91272.6|91247.6|91272.8|91247.8|91270.1|91245.1|27
1638189530000|2021-11-29 12:38:50|91272.9|91247.9|91268.2|91243.2|91272.9|91247.9|91267.2|91242.2|44
1638189540000|2021-11-29 12:39:00|91268.5|91243.5|91268.7|91243.7|91269.1|91244.1|91267.5|91242.5|30
1638189550000|2021-11-29 12:39:10|91268.9|91243.9|91250.3|91225.3|91268.9|91243.9|91250.3|91225.3|51
1638189560000|2021-11-29 12:39:20|91249.8|91224.8|91244.4|91219.4|91250.5|91225.5|91243.3|91218.3|56
1638189570000|2021-11-29 12:39:30|91244.5|91219.5|91241.8|91216.8|91244.7|91219.7|91240.8|91215.8|34
1638189580000|2021-11-29 12:39:40|91241.9|91216.9|91239|91214|91243.4|91218.4|91236.9|91211.9|45
1638189590000|2021-11-29 12:39:50|91239.4|91214.4|91239.2|91214.2|91239.4|91214.4|91238.5|91213.5|25
1638189600000|2021-11-29 12:40:00|91239.1|91214.1|91229.9|91204.9|91239.1|91214.1|91229.9|91204.9|45
1638189610000|2021-11-29 12:40:10|91230.4|91205.4|91229.8|91204.8|91231.1|91206.1|91229.2|91204.2|34
1638189620000|2021-11-29 12:40:20|91230.1|91205.1|91206|91181|91233.1|91208.1|91200.3|91175.3|50
1638189630000|2021-11-29 12:40:30|91204.5|91179.5|91223.1|91198.1|91223.4|91198.4|91204.5|91179.5|48
1638189640000|2021-11-29 12:40:40|91223.4|91198.4|91225.8|91200.8|91226.7|91201.7|91218.7|91193.7|40
1638189650000|2021-11-29 12:40:50|91226.2|91201.2|91215.8|91190.8|91226.4|91201.4|91214.3|91189.3|44
1638189660000|2021-11-29 12:41:00|91220.2|91195.2|91220.8|91195.8|91223|91198|91220.2|91195.2|27
1638189670000|2021-11-29 12:41:10|91220.9|91195.9|91207.7|91182.7|91221.2|91196.2|91207.7|91182.7|28
1638189680000|2021-11-29 12:41:20|91206.3|91181.3|91177.8|91152.8|91207.9|91182.9|91173.9|91148.9|55
1638189690000|2021-11-29 12:41:30|91177.4|91152.4|91173.2|91148.2|91179|91154|91173.2|91148.2|43
1638189700000|2021-11-29 12:41:40|91171.7|91146.7|91172.7|91147.7|91173.4|91148.4|91171.5|91146.5|41
1638189710000|2021-11-29 12:41:50|91172.9|91147.9|91150.3|91125.3|91172.9|91147.9|91147.4|91122.4|47
1638189720000|2021-11-29 12:42:00|91150.4|91125.4|91153.6|91128.6|91155.4|91130.4|91149.8|91124.8|50
1638189730000|2021-11-29 12:42:10|91153.8|91128.8|91154.2|91129.2|91154.2|91129.2|91152.1|91127.1|36
1638189740000|2021-11-29 12:42:20|91154.3|91129.3|91161.7|91136.7|91164|91139|91152.9|91127.9|40
1638189750000|2021-11-29 12:42:30|91161.3|91136.3|91164|91139|91168.3|91143.3|91158.3|91133.3|56
1638189760000|2021-11-29 12:42:40|91163.7|91138.7|91161|91136|91169.1|91144.1|91159.2|91134.2|61
1638189770000|2021-11-29 12:42:50|91161.6|91136.6|91161.4|91136.4|91162.1|91137.1|91160.8|91135.8|34
1638189780000|2021-11-29 12:43:00|91161.3|91136.3|91162.3|91137.3|91162.8|91137.8|91160.8|91135.8|43
1638189790000|2021-11-29 12:43:10|91162.1|91137.1|91163.4|91138.4|91167.2|91142.2|91161.7|91136.7|33
1638189800000|2021-11-29 12:43:20|91163.5|91138.5|91155.8|91130.8|91164.9|91139.9|91153.7|91128.7|37
1638189810000|2021-11-29 12:43:30|91156.2|91131.2|91155.6|91130.6|91156.9|91131.9|91150.1|91125.1|50
1638189820000|2021-11-29 12:43:40|91155.4|91130.4|91162.3|91137.3|91169.6|91144.6|91155.3|91130.3|43
1638189830000|2021-11-29 12:43:50|91162.5|91137.5|91163.2|91138.2|91165.2|91140.2|91161.3|91136.3|42
1638189840000|2021-11-29 12:44:00|91163.4|91138.4|91169.8|91144.8|91171|91146|91162.3|91137.3|30
1638189850000|2021-11-29 12:44:10|91170.1|91145.1|91173.1|91148.1|91174.4|91149.4|91170.1|91145.1|29
1638189860000|2021-11-29 12:44:20|91173|91148|91169|91144|91173.3|91148.3|91168.4|91143.4|40
1638189870000|2021-11-29 12:44:30|91169.1|91144.1|91170.1|91145.1|91170.1|91145.1|91169|91144|31
1638189880000|2021-11-29 12:44:40|91170.2|91145.2|91170.2|91145.2|91171|91146|91169.2|91144.2|37
1638189890000|2021-11-29 12:44:50|91171|91146|91173.8|91148.8|91173.9|91148.9|91169.4|91144.4|40
1638189900000|2021-11-29 12:45:00|91173.7|91148.7|91171.8|91146.8|91175.2|91150.2|91168.8|91143.8|50
1638189910000|2021-11-29 12:45:10|91171.6|91146.6|91172|91147|91173.3|91148.3|91167.5|91142.5|43
1638189920000|2021-11-29 12:45:20|91171.8|91146.8|91172.9|91147.9|91174.4|91149.4|91171.8|91146.8|38
1638189930000|2021-11-29 12:45:30|91173|91148|91174.8|91149.8|91174.8|91149.8|91172.9|91147.9|24
1638189940000|2021-11-29 12:45:40|91174.6|91149.6|91175.8|91150.8|91176.4|91151.4|91173.9|91148.9|41
1638189950000|2021-11-29 12:45:50|91175.9|91150.9|91176.3|91151.3|91177.9|91152.9|91175.4|91150.4|41
1638189960000|2021-11-29 12:46:00|91176.4|91151.4|91174.4|91149.4|91176.4|91151.4|91172.9|91147.9|32
1638189970000|2021-11-29 12:46:10|91173.9|91148.9|91168.1|91143.1|91174.1|91149.1|91167.3|91142.3|34
1638189980000|2021-11-29 12:46:20|91167.8|91142.8|91164.6|91139.6|91168.1|91143.1|91163.8|91138.8|45
1638189990000|2021-11-29 12:46:30|91164.1|91139.1|91168.4|91143.4|91168.4|91143.4|91163.7|91138.7|43
1638190000000|2021-11-29 12:46:40|91168.2|91143.2|91162.8|91137.8|91169.6|91144.6|91161.9|91136.9|41
1638190010000|2021-11-29 12:46:50|91162.9|91137.9|91162.9|91137.9|91163.9|91138.9|91162|91137|31
1638190020000|2021-11-29 12:47:00|91162.6|91137.6|91163.7|91138.7|91164|91139|91161.6|91136.6|40
1638190030000|2021-11-29 12:47:10|91163.8|91138.8|91164.4|91139.4|91164.8|91139.8|91163.8|91138.8|18
1638190040000|2021-11-29 12:47:20|91164.6|91139.6|91166.6|91141.6|91167.2|91142.2|91164.6|91139.6|26
1638190050000|2021-11-29 12:47:30|91166.7|91141.7|91168.5|91143.5|91168.8|91143.8|91166.7|91141.7|28
1638190060000|2021-11-29 12:47:40|91168.6|91143.6|91168.1|91143.1|91168.6|91143.6|91167.8|91142.8|11
1638190070000|2021-11-29 12:47:50|91168.2|91143.2|91167.9|91142.9|91168.2|91143.2|91167.4|91142.4|18
1638190080000|2021-11-29 12:48:00|91168.1|91143.1|91167.2|91142.2|91171.2|91146.2|91166.4|91141.4|47
1638190090000|2021-11-29 12:48:10|91164.5|91139.5|91160.4|91135.4|91164.5|91139.5|91158.8|91133.8|46
1638190100000|2021-11-29 12:48:20|91157.8|91132.8|91150.9|91125.9|91158.3|91133.3|91148.6|91123.6|46
1638190110000|2021-11-29 12:48:30|91151.2|91126.2|91139.6|91114.6|91151.2|91126.2|91138.4|91113.4|34
1638190120000|2021-11-29 12:48:40|91139.5|91114.5|91153|91128|91154.2|91129.2|91138.8|91113.8|39
1638190130000|2021-11-29 12:48:50|91153.3|91128.3|91156.1|91131.1|91157.4|91132.4|91152.4|91127.4|44
1638190140000|2021-11-29 12:49:00|91156.6|91131.6|91156.9|91131.9|91157.5|91132.5|91155.4|91130.4|30
1638190150000|2021-11-29 12:49:10|91157.3|91132.3|91149.3|91124.3|91157.4|91132.4|91147.6|91122.6|39
1638190160000|2021-11-29 12:49:20|91149.5|91124.5|91152.2|91127.2|91152.4|91127.4|91149.5|91124.5|32
1638190170000|2021-11-29 12:49:30|91150.8|91125.8|91159.6|91134.6|91164.3|91139.3|91150.8|91125.8|57
1638190180000|2021-11-29 12:49:40|91159.5|91134.5|91161.3|91136.3|91161.7|91136.7|91159.3|91134.3|42
1638190190000|2021-11-29 12:49:50|91161.4|91136.4|91156.1|91131.1|91161.7|91136.7|91155.4|91130.4|46
1638190200000|2021-11-29 12:50:00|91155.8|91130.8|91156.3|91131.3|91156.5|91131.5|91155.4|91130.4|32
1638190210000|2021-11-29 12:50:10|91156.4|91131.4|91155|91130|91156.4|91131.4|91154|91129|33
1638190220000|2021-11-29 12:50:20|91154.7|91129.7|91155.7|91130.7|91157.3|91132.3|91154.7|91129.7|36
1638190230000|2021-11-29 12:50:30|91155.9|91130.9|91154.5|91129.5|91156.5|91131.5|91154.5|91129.5|42
1638190240000|2021-11-29 12:50:40|91154.7|91129.7|91168.5|91143.5|91171.1|91146.1|91154|91129|60
1638190250000|2021-11-29 12:50:50|91170.4|91145.4|91178|91153|91179.3|91154.3|91168.7|91143.7|55
1638190260000|2021-11-29 12:51:00|91177.2|91152.2|91182.6|91157.6|91185.7|91160.7|91176|91151|52
1638190270000|2021-11-29 12:51:10|91182.5|91157.5|91177.4|91152.4|91183.4|91158.4|91176.6|91151.6|45
1638190280000|2021-11-29 12:51:20|91177.7|91152.7|91178.3|91153.3|91179.1|91154.1|91176.8|91151.8|40
1638190290000|2021-11-29 12:51:30|91178|91153|91178.1|91153.1|91179|91154|91177.3|91152.3|28
1638190300000|2021-11-29 12:51:40|91177.9|91152.9|91171.5|91146.5|91178.7|91153.7|91171.4|91146.4|31
1638190310000|2021-11-29 12:51:50|91171.6|91146.6|91170.7|91145.7|91171.6|91146.6|91165.6|91140.6|42
1638190320000|2021-11-29 12:52:00|91170.9|91145.9|91167.3|91142.3|91172.6|91147.6|91166.9|91141.9|40
1638190330000|2021-11-29 12:52:10|91167.4|91142.4|91140.9|91115.9|91167.9|91142.9|91140|91115|53
1638190340000|2021-11-29 12:52:20|91141|91116|91136.4|91111.4|91141.3|91116.3|91135.1|91110.1|53
1638190350000|2021-11-29 12:52:30|91136.1|91111.1|91133.2|91108.2|91137.7|91112.7|91133.2|91108.2|37
1638190360000|2021-11-29 12:52:40|91133.1|91108.1|91131.6|91106.6|91133.3|91108.3|91131|91106|40
1638190370000|2021-11-29 12:52:50|91131.2|91106.2|91132.7|91107.7|91133.2|91108.2|91130.8|91105.8|15
1638190380000|2021-11-29 12:53:00|91132.8|91107.8|91135.2|91110.2|91136.5|91111.5|91132.1|91107.1|40
1638190390000|2021-11-29 12:53:10|91135.1|91110.1|91129.5|91104.5|91135.1|91110.1|91128.9|91103.9|52
1638190400000|2021-11-29 12:53:20|91129.3|91104.3|91131.7|91106.7|91134.1|91109.1|91128|91103|45
1638190410000|2021-11-29 12:53:30|91131.6|91106.6|91132.1|91107.1|91133.9|91108.9|91130.3|91105.3|43
1638190420000|2021-11-29 12:53:40|91132.6|91107.6|91133.7|91108.7|91138.9|91113.9|91132.6|91107.6|45
1638190430000|2021-11-29 12:53:50|91133.8|91108.8|91130.4|91105.4|91136.6|91111.6|91130|91105|37
1638190440000|2021-11-29 12:54:00|91130.6|91105.6|91130.6|91105.6|91134.5|91109.5|91128.2|91103.2|43
1638190450000|2021-11-29 12:54:10|91129.2|91104.2|91130.6|91105.6|91132.3|91107.3|91129.2|91104.2|40
1638190460000|2021-11-29 12:54:20|91130.5|91105.5|91135.7|91110.7|91135.7|91110.7|91130|91105|39
1638190470000|2021-11-29 12:54:30|91136.7|91111.7|91136.2|91111.2|91137.1|91112.1|91134.9|91109.9|30
1638190480000|2021-11-29 12:54:40|91136.3|91111.3|91146.9|91121.9|91148.3|91123.3|91136.3|91111.3|35
1638190490000|2021-11-29 12:54:50|91146.8|91121.8|91145.2|91120.2|91146.9|91121.9|91145.1|91120.1|22
1638190500000|2021-11-29 12:55:00|91145.4|91120.4|91139.8|91114.8|91145.8|91120.8|91138|91113|41
1638190510000|2021-11-29 12:55:10|91139.4|91114.4|91125.2|91100.2|91140.2|91115.2|91124.2|91099.2|54
1638190520000|2021-11-29 12:55:20|91124.9|91099.9|91121.6|91096.6|91125.9|91100.9|91120.9|91095.9|45
1638190530000|2021-11-29 12:55:30|91121.3|91096.3|91119.7|91094.7|91122|91097|91118.9|91093.9|48
1638190540000|2021-11-29 12:55:40|91119.3|91094.3|91114.8|91089.8|91119.3|91094.3|91113.7|91088.7|38
1638190550000|2021-11-29 12:55:50|91114.9|91089.9|91113.7|91088.7|91114.9|91089.9|91112.6|91087.6|32
1638190560000|2021-11-29 12:56:00|91113.9|91088.9|91118.8|91093.8|91120.9|91095.9|91113.9|91088.9|56
1638190570000|2021-11-29 12:56:10|91117.9|91092.9|91117.1|91092.1|91120.6|91095.6|91116.7|91091.7|46
1638190580000|2021-11-29 12:56:20|91116.8|91091.8|91118.3|91093.3|91118.6|91093.6|91116.5|91091.5|33
1638190590000|2021-11-29 12:56:30|91117.4|91092.4|91122.4|91097.4|91123.3|91098.3|91116.5|91091.5|37
1638190600000|2021-11-29 12:56:40|91123.4|91098.4|91126.3|91101.3|91126.5|91101.5|91123.4|91098.4|40
1638190610000|2021-11-29 12:56:50|91126.4|91101.4|91113.8|91088.8|91126.4|91101.4|91108|91083|52
1638190620000|2021-11-29 12:57:00|91113.9|91088.9|91124.4|91099.4|91124.6|91099.6|91113.9|91088.9|52
1638190630000|2021-11-29 12:57:10|91124.7|91099.7|91117.4|91092.4|91124.9|91099.9|91117.4|91092.4|53
1638190640000|2021-11-29 12:57:20|91117.6|91092.6|91101.3|91076.3|91118.9|91093.9|91099.9|91074.9|52
1638190650000|2021-11-29 12:57:30|91100.9|91075.9|91123|91098|91123|91098|91100.9|91075.9|64
1638190660000|2021-11-29 12:57:40|91122.9|91097.9|91142.7|91117.7|91142.7|91117.7|91121.9|91096.9|64
1638190670000|2021-11-29 12:57:50|91142.8|91117.8|91159.8|91134.8|91161.2|91136.2|91142.6|91117.6|58
1638190680000|2021-11-29 12:58:00|91159.7|91134.7|91158.7|91133.7|91160.3|91135.3|91156.1|91131.1|50
1638190690000|2021-11-29 12:58:10|91158.6|91133.6|91173.4|91148.4|91173.7|91148.7|91158.3|91133.3|56
1638190700000|2021-11-29 12:58:20|91175.3|91150.3|91180.2|91155.2|91186|91161|91171|91146|68
1638190710000|2021-11-29 12:58:30|91179.8|91154.8|91180.4|91155.4|91186.5|91161.5|91178.2|91153.2|65
1638190720000|2021-11-29 12:58:40|91180.3|91155.3|91174.2|91149.2|91181.3|91156.3|91174.2|91149.2|55
1638190730000|2021-11-29 12:58:50|91175.9|91150.9|91179.1|91154.1|91180.6|91155.6|91175.3|91150.3|53
1638190740000|2021-11-29 12:59:00|91179.2|91154.2|91180.9|91155.9|91182.5|91157.5|91173.9|91148.9|56
1638190750000|2021-11-29 12:59:10|91181.1|91156.1|91181.5|91156.5|91182.9|91157.9|91180.7|91155.7|43
1638190760000|2021-11-29 12:59:20|91181.7|91156.7|91185.3|91160.3|91185.7|91160.7|91180.6|91155.6|46
1638190770000|2021-11-29 12:59:30|91185.5|91160.5|91188.4|91163.4|91196.6|91171.6|91185.5|91160.5|60
1638190780000|2021-11-29 12:59:40|91185.9|91160.9|91197.4|91172.4|91199.7|91174.7|91185.9|91160.9|68
1638190790000|2021-11-29 12:59:50|91198.7|91173.7|91208.7|91158.7|91211.7|91175|91195.7|91153.3|56
1638190800000|2021-11-29 13:00:00|91207.5|91157.5|91209|91159|91216.3|91177.3|91201.2|91156.8|69
1638190810000|2021-11-29 13:00:10|91208.5|91158.5|91210.7|91185.7|91225.3|91188.4|91199.2|91157.1|63
1638190820000|2021-11-29 13:00:20|91210.2|91185.2|91208.6|91183.6|91210.2|91185.2|91204|91179|63
1638190830000|2021-11-29 13:00:30|91208.8|91183.8|91202.4|91177.4|91209.8|91184.8|91202.4|91177.4|52
1638190840000|2021-11-29 13:00:40|91202.5|91177.5|91208|91183|91208|91183|91202.5|91177.5|46
1638190850000|2021-11-29 13:00:50|91207.3|91182.3|91207|91182|91207.8|91182.8|91206.3|91181.3|42
1638190860000|2021-11-29 13:01:00|91206.9|91181.9|91206|91181|91207.7|91182.7|91205.9|91180.9|36
1638190870000|2021-11-29 13:01:10|91206.1|91181.1|91204.5|91179.5|91208.5|91183.5|91203.8|91178.8|45
1638190880000|2021-11-29 13:01:20|91204|91179|91206.3|91181.3|91206.8|91181.8|91203.3|91178.3|53
1638190890000|2021-11-29 13:01:30|91205.9|91180.9|91200.8|91175.8|91205.9|91180.9|91198.5|91173.5|55
1638190900000|2021-11-29 13:01:40|91202.3|91177.3|91204.6|91179.6|91206.7|91181.7|91199|91174|67
1638190910000|2021-11-29 13:01:50|91205.3|91180.3|91206.5|91181.5|91208|91183|91202.5|91177.5|56
1638190920000|2021-11-29 13:02:00|91207|91182|91206.9|91181.9|91208|91183|91204.3|91179.3|53
1638190930000|2021-11-29 13:02:10|91207.8|91182.8|91209.6|91184.6|91211|91186|91206.2|91181.2|48
1638190940000|2021-11-29 13:02:20|91209.9|91184.9|91197.7|91172.7|91210.1|91185.1|91197.7|91172.7|57
1638190950000|2021-11-29 13:02:30|91198|91173|91193.8|91168.8|91198|91173|91190.9|91165.9|50
1638190960000|2021-11-29 13:02:40|91193.5|91168.5|91190|91165|91193.5|91168.5|91185.1|91160.1|52
1638190970000|2021-11-29 13:02:50|91189.4|91164.4|91184.8|91159.8|91190.4|91165.4|91184.6|91159.6|53
1638190980000|2021-11-29 13:03:00|91185.1|91160.1|91193|91168|91195.2|91170.2|91185|91160|62
1638190990000|2021-11-29 13:03:10|91192.9|91167.9|91198.6|91173.6|91206|91181|91191.1|91166.1|65
1638191000000|2021-11-29 13:03:20|91199.7|91174.7|91193.5|91168.5|91199.7|91174.7|91181.1|91156.1|77
1638191010000|2021-11-29 13:03:30|91193.4|91168.4|91195.1|91170.1|91199|91174|91184.8|91159.8|65
1638191020000|2021-11-29 13:03:40|91195.2|91170.2|91195.3|91170.3|91196.7|91171.7|91193.9|91168.9|46
1638191030000|2021-11-29 13:03:50|91196.3|91171.3|91211.1|91186.1|91215.8|91190.8|91191.2|91166.2|67
1638191040000|2021-11-29 13:04:00|91212|91187|91213.8|91188.8|91216.3|91191.3|91208.2|91183.2|52
1638191050000|2021-11-29 13:04:10|91213.9|91188.9|91211.1|91186.1|91215.1|91190.1|91203.7|91178.7|62
1638191060000|2021-11-29 13:04:20|91209.9|91184.9|91209.1|91184.1|91212.6|91187.6|91208.4|91183.4|49
1638191070000|2021-11-29 13:04:30|91217.7|91192.7|91223.3|91198.3|91229.2|91204.2|91217.7|91192.7|51
1638191080000|2021-11-29 13:04:40|91223.7|91198.7|91228.4|91203.4|91229.7|91204.7|91221.3|91196.3|36
1638191090000|2021-11-29 13:04:50|91230.4|91205.4|91229.1|91204.1|91233.9|91208.9|91228.7|91203.7|53
1638191100000|2021-11-29 13:05:00|91230.1|91205.1|91229.7|91204.7|91232.5|91207.5|91228.6|91203.6|50
1638191110000|2021-11-29 13:05:10|91230.6|91205.6|91239|91214|91240.4|91215.4|91228.8|91203.8|51
1638191120000|2021-11-29 13:05:20|91239.5|91214.5|91233.6|91208.6|91241.5|91216.5|91228.3|91203.3|57
1638191130000|2021-11-29 13:05:30|91234.7|91209.7|91237.8|91212.8|91240.3|91215.3|91234.3|91209.3|54
1638191140000|2021-11-29 13:05:40|91237.4|91212.4|91234.4|91209.4|91239.1|91214.1|91233.2|91208.2|52
1638191150000|2021-11-29 13:05:50|91234.3|91209.3|91235.9|91210.9|91236.4|91211.4|91234.1|91209.1|38
1638191160000|2021-11-29 13:06:00|91236.1|91211.1|91243.7|91218.7|91245.8|91220.8|91235.5|91210.5|51
1638191170000|2021-11-29 13:06:10|91243.2|91218.2|91240|91215|91243.6|91218.6|91236.5|91211.5|54
1638191180000|2021-11-29 13:06:20|91240.3|91215.3|91244.7|91219.7|91245.1|91220.1|91239.1|91214.1|53
1638191190000|2021-11-29 13:06:30|91244.9|91219.9|91239|91214|91244.9|91219.9|91238.5|91213.5|54
1638191200000|2021-11-29 13:06:40|91238.3|91213.3|91236.5|91211.5|91241.8|91216.8|91235.4|91210.4|56
1638191210000|2021-11-29 13:06:50|91235.8|91210.8|91227.9|91202.9|91236.7|91211.7|91226.5|91201.5|52
1638191220000|2021-11-29 13:07:00|91228.3|91203.3|91224.9|91199.9|91229.1|91204.1|91223.7|91198.7|41
1638191230000|2021-11-29 13:07:10|91224.6|91199.6|91232.6|91207.6|91233.5|91208.5|91224.6|91199.6|53
1638191240000|2021-11-29 13:07:20|91232.9|91207.9|91225.4|91200.4|91235.3|91210.3|91225.1|91200.1|49
1638191250000|2021-11-29 13:07:30|91223.6|91198.6|91224.9|91199.9|91226.2|91201.2|91222.8|91197.8|57
1638191260000|2021-11-29 13:07:40|91226|91201|91225.1|91200.1|91226.8|91201.8|91220.4|91195.4|58
1638191270000|2021-11-29 13:07:50|91225|91200|91226.5|91201.5|91227.2|91202.2|91225|91200|46
1638191280000|2021-11-29 13:08:00|91227|91202|91220.8|91195.8|91227.1|91202.1|91220|91195|39
1638191290000|2021-11-29 13:08:10|91220.1|91195.1|91227.6|91202.6|91228.9|91203.9|91218.5|91193.5|44
1638191300000|2021-11-29 13:08:20|91228|91203|91226.8|91201.8|91228.2|91203.2|91226.1|91201.1|44
1638191310000|2021-11-29 13:08:30|91226.6|91201.6|91221.1|91196.1|91228.1|91203.1|91219|91194|44
1638191320000|2021-11-29 13:08:40|91221.2|91196.2|91228.4|91203.4|91232.4|91207.4|91220.8|91195.8|69
1638191330000|2021-11-29 13:08:50|91229.6|91204.6|91229.1|91204.1|91230.8|91205.8|91224.1|91199.1|55
1638191340000|2021-11-29 13:09:00|91230|91205|91229.2|91204.2|91232.9|91207.9|91225.6|91200.6|64
1638191350000|2021-11-29 13:09:10|91229.1|91204.1|91226.2|91201.2|91231.5|91206.5|91224|91199|61
1638191360000|2021-11-29 13:09:20|91225.7|91200.7|91227|91202|91230|91205|91225.1|91200.1|53
1638191370000|2021-11-29 13:09:30|91227.1|91202.1|91228.9|91203.9|91236.5|91211.5|91227|91202|69
1638191380000|2021-11-29 13:09:40|91228.3|91203.3|91237.4|91212.4|91238.2|91213.2|91227.7|91202.7|50
1638191390000|2021-11-29 13:09:50|91237.2|91212.2|91238.2|91213.2|91240.1|91215.1|91235.2|91210.2|41
1638191400000|2021-11-29 13:10:00|91239.3|91214.3|91233.9|91208.9|91242.4|91217.4|91233.1|91208.1|63
1638191410000|2021-11-29 13:10:10|91233.4|91208.4|91251.6|91226.6|91253.1|91228.1|91233.4|91208.4|64
1638191420000|2021-11-29 13:10:20|91250.3|91225.3|91258.5|91233.5|91262|91237|91248.3|91223.3|53
1638191430000|2021-11-29 13:10:30|91257.6|91232.6|91258.1|91233.1|91262.7|91237.7|91257.4|91232.4|48
1638191440000|2021-11-29 13:10:40|91259|91234|91253.6|91228.6|91259.2|91234.2|91251|91226|51
1638191450000|2021-11-29 13:10:50|91254.1|91229.1|91254.4|91229.4|91257|91232|91251.4|91226.4|53
1638191460000|2021-11-29 13:11:00|91253.6|91228.6|91246|91221|91253.6|91228.6|91242.8|91217.8|55
1638191470000|2021-11-29 13:11:10|91245.7|91220.7|91247.5|91222.5|91248.2|91223.2|91242|91217|59
1638191480000|2021-11-29 13:11:20|91250.2|91225.2|91252.5|91227.5|91254.6|91229.6|91250.2|91225.2|57
1638191490000|2021-11-29 13:11:30|91252.6|91227.6|91255.9|91230.9|91258.4|91233.4|91250.8|91225.8|60
1638191500000|2021-11-29 13:11:40|91256.1|91231.1|91258.5|91233.5|91259|91234|91253.1|91228.1|47
1638191510000|2021-11-29 13:11:50|91258.8|91233.8|91260.4|91235.4|91261.5|91236.5|91257.4|91232.4|54
1638191520000|2021-11-29 13:12:00|91260.1|91235.1|91272.6|91247.6|91273.5|91248.5|91260.1|91235.1|55
1638191530000|2021-11-29 13:12:10|91268.7|91243.7|91269.2|91244.2|91269.7|91244.7|91262.2|91237.2|57
1638191540000|2021-11-29 13:12:20|91269.5|91244.5|91268.6|91243.6|91270.1|91245.1|91268.3|91243.3|32
1638191550000|2021-11-29 13:12:30|91268.5|91243.5|91270.4|91245.4|91270.7|91245.7|91268.5|91243.5|31
1638191560000|2021-11-29 13:12:40|91270.2|91245.2|91272|91247|91274.5|91249.5|91269.7|91244.7|45
1638191570000|2021-11-29 13:12:50|91271.8|91246.8|91262.7|91237.7|91272.5|91247.5|91262.7|91237.7|47
1638191580000|2021-11-29 13:13:00|91263.8|91238.8|91257.4|91232.4|91269|91244|91255.4|91230.4|65
1638191590000|2021-11-29 13:13:10|91256.8|91231.8|91264.5|91239.5|91265.3|91240.3|91256.6|91231.6|52
1638191600000|2021-11-29 13:13:20|91265.4|91240.4|91265.1|91240.1|91266.9|91241.9|91261.3|91236.3|53
1638191610000|2021-11-29 13:13:30|91264.5|91239.5|91274.8|91249.8|91276.2|91251.2|91264.5|91239.5|52
1638191620000|2021-11-29 13:13:40|91274.5|91249.5|91283.1|91258.1|91283.1|91258.1|91274.5|91249.5|60
1638191630000|2021-11-29 13:13:50|91282.5|91257.5|91291.1|91266.1|91292.6|91267.6|91282.5|91257.5|61
1638191640000|2021-11-29 13:14:00|91291.2|91266.2|91287.7|91262.7|91291.2|91266.2|91282.3|91257.3|69
1638191650000|2021-11-29 13:14:10|91287.6|91262.6|91288.5|91263.5|91289.7|91264.7|91285.4|91260.4|61
1638191660000|2021-11-29 13:14:20|91287.9|91262.9|91289.6|91264.6|91293.3|91268.3|91286|91261|64
1638191670000|2021-11-29 13:14:30|91289.5|91264.5|91274.5|91249.5|91294.6|91269.6|91273.3|91248.3|62
1638191680000|2021-11-29 13:14:40|91274.7|91249.7|91270.1|91245.1|91275.2|91250.2|91265.4|91240.4|70
1638191690000|2021-11-29 13:14:50|91268.6|91243.6|91272.9|91247.9|91274.8|91249.8|91265.6|91240.6|68
1638191700000|2021-11-29 13:15:00|91271|91246|91268.4|91243.4|91272.6|91247.6|91262.7|91237.7|71
1638191710000|2021-11-29 13:15:10|91267.8|91242.8|91268|91243|91268.4|91243.4|91263.2|91238.2|54
1638191720000|2021-11-29 13:15:20|91266.8|91241.8|91268.8|91243.8|91269.6|91244.6|91262.9|91237.9|48
1638191730000|2021-11-29 13:15:30|91269.2|91244.2|91266.7|91241.7|91269.2|91244.2|91260.5|91235.5|43
1638191740000|2021-11-29 13:15:40|91268.1|91243.1|91254.7|91229.7|91269|91244|91254.2|91229.2|58
1638191750000|2021-11-29 13:15:50|91259.3|91234.3|91255.9|91230.9|91260.4|91235.4|91253.6|91228.6|60
1638191760000|2021-11-29 13:16:00|91256.6|91231.6|91257.6|91232.6|91259.6|91234.6|91256.2|91231.2|43
1638191770000|2021-11-29 13:16:10|91257.5|91232.5|91256.2|91231.2|91262.1|91237.1|91255.1|91230.1|38
1638191780000|2021-11-29 13:16:20|91256.5|91231.5|91263.1|91238.1|91266.1|91241.1|91256.4|91231.4|46
1638191790000|2021-11-29 13:16:30|91263|91238|91262.3|91237.3|91266.9|91241.9|91260.3|91235.3|54
1638191800000|2021-11-29 13:16:40|91262|91237|91263.1|91238.1|91264.8|91239.8|91261.1|91236.1|46
1638191810000|2021-11-29 13:16:50|91264.9|91239.9|91266.9|91241.9|91271.3|91246.3|91264.4|91239.4|66
1638191820000|2021-11-29 13:17:00|91267|91242|91256|91231|91267.3|91242.3|91253.1|91228.1|64
1638191830000|2021-11-29 13:17:10|91256.2|91231.2|91248.7|91223.7|91256.7|91231.7|91246.9|91221.9|52
1638191840000|2021-11-29 13:17:20|91248.5|91223.5|91247.1|91222.1|91250.3|91225.3|91245.1|91220.1|65
1638191850000|2021-11-29 13:17:30|91247.4|91222.4|91240.6|91215.6|91248.8|91223.8|91240.6|91215.6|60
1638191860000|2021-11-29 13:17:40|91240.5|91215.5|91233.7|91208.7|91244.6|91219.6|91233.7|91208.7|44
1638191870000|2021-11-29 13:17:50|91231.8|91206.8|91235.5|91210.5|91236.9|91211.9|91229.4|91204.4|52
1638191880000|2021-11-29 13:18:00|91235.8|91210.8|91230.6|91205.6|91235.8|91210.8|91222.9|91197.9|59
1638191890000|2021-11-29 13:18:10|91230.5|91205.5|91228|91203|91236.4|91211.4|91227.7|91202.7|68
1638191900000|2021-11-29 13:18:20|91227.7|91202.7|91251.8|91226.8|91253.6|91228.6|91226.6|91201.6|51
1638191910000|2021-11-29 13:18:30|91250.9|91225.9|91242.8|91217.8|91251.5|91226.5|91240.8|91215.8|46
1638191920000|2021-11-29 13:18:40|91242.9|91217.9|91240.3|91215.3|91247.4|91222.4|91240.1|91215.1|49
1638191930000|2021-11-29 13:18:50|91239.3|91214.3|91241.3|91216.3|91243.6|91218.6|91236.2|91211.2|56
1638191940000|2021-11-29 13:19:00|91241.1|91216.1|91243.5|91218.5|91247.5|91222.5|91241.1|91216.1|52
1638191950000|2021-11-29 13:19:10|91243.7|91218.7|91256.7|91231.7|91262|91237|91243.7|91218.7|56
1638191960000|2021-11-29 13:19:20|91256.2|91231.2|91251.8|91226.8|91256.2|91231.2|91250.4|91225.4|52
1638191970000|2021-11-29 13:19:30|91250.3|91225.3|91247.1|91222.1|91250.8|91225.8|91245.8|91220.8|49
1638191980000|2021-11-29 13:19:40|91247|91222|91246.5|91221.5|91249.1|91224.1|91246.3|91221.3|45
1638191990000|2021-11-29 13:19:50|91246.8|91221.8|91247.7|91222.7|91255.9|91230.9|91246.8|91221.8|58
1638192000000|2021-11-29 13:20:00|91245.5|91220.5|91250|91225|91253.2|91228.2|91241.4|91216.4|64
1638192010000|2021-11-29 13:20:10|91250.1|91225.1|91232.4|91207.4|91250.7|91225.7|91232.4|91207.4|46
1638192020000|2021-11-29 13:20:20|91229.1|91204.1|91240.1|91215.1|91240.8|91215.8|91223.2|91198.2|67
1638192030000|2021-11-29 13:20:30|91240|91215|91242.9|91217.9|91249.6|91224.6|91239.4|91214.4|60
1638192040000|2021-11-29 13:20:40|91242.8|91217.8|91243.4|91218.4|91245.6|91220.6|91242.2|91217.2|52
1638192050000|2021-11-29 13:20:50|91245.6|91220.6|91244.8|91219.8|91247.6|91222.6|91241.9|91216.9|44
1638192060000|2021-11-29 13:21:00|91245.2|91220.2|91245.1|91220.1|91245.8|91220.8|91241.9|91216.9|47
1638192070000|2021-11-29 13:21:10|91245|91220|91230|91205|91245.2|91220.2|91229.9|91204.9|48
1638192080000|2021-11-29 13:21:20|91230.6|91205.6|91234.1|91209.1|91235.9|91210.9|91229.9|91204.9|52
1638192090000|2021-11-29 13:21:30|91233.3|91208.3|91234.6|91209.6|91237.7|91212.7|91232.6|91207.6|57
1638192100000|2021-11-29 13:21:40|91234.4|91209.4|91234.2|91209.2|91239.1|91214.1|91231.9|91206.9|54
1638192110000|2021-11-29 13:21:50|91233.3|91208.3|91233.9|91208.9|91235.1|91210.1|91233.1|91208.1|38
1638192120000|2021-11-29 13:22:00|91234.2|91209.2|91225.6|91200.6|91236.1|91211.1|91223.9|91198.9|61
1638192130000|2021-11-29 13:22:10|91224.9|91199.9|91224.3|91199.3|91225.2|91200.2|91223.4|91198.4|53
1638192140000|2021-11-29 13:22:20|91224.2|91199.2|91224.3|91199.3|91225.5|91200.5|91223.3|91198.3|48
1638192150000|2021-11-29 13:22:30|91224.4|91199.4|91223.8|91198.8|91226.5|91201.5|91223.1|91198.1|44
1638192160000|2021-11-29 13:22:40|91223.6|91198.6|91225.1|91200.1|91226|91201|91220.2|91195.2|56
1638192170000|2021-11-29 13:22:50|91224.6|91199.6|91227.5|91202.5|91228.8|91203.8|91224.1|91199.1|53
1638192180000|2021-11-29 13:23:00|91227.1|91202.1|91223.3|91198.3|91228.9|91203.9|91222.6|91197.6|50
1638192190000|2021-11-29 13:23:10|91223.4|91198.4|91224.1|91199.1|91230.2|91205.2|91223.3|91198.3|56
1638192200000|2021-11-29 13:23:20|91224.2|91199.2|91231.5|91206.5|91232.3|91207.3|91223.9|91198.9|47
1638192210000|2021-11-29 13:23:30|91231.4|91206.4|91227.2|91202.2|91232.2|91207.2|91224.9|91199.9|45
1638192220000|2021-11-29 13:23:40|91227.3|91202.3|91223.9|91198.9|91227.6|91202.6|91221.9|91196.9|58
1638192230000|2021-11-29 13:23:50|91224.6|91199.6|91218.5|91193.5|91224.6|91199.6|91213.9|91188.9|64
1638192240000|2021-11-29 13:24:00|91218.3|91193.3|91220.9|91195.9|91222.4|91197.4|91217.5|91192.5|40
1638192250000|2021-11-29 13:24:10|91223.8|91198.8|91231.5|91206.5|91232.6|91207.6|91223.6|91198.6|34
1638192260000|2021-11-29 13:24:20|91231.9|91206.9|91227.4|91202.4|91232.4|91207.4|91226.7|91201.7|45
1638192270000|2021-11-29 13:24:30|91227.6|91202.6|91228.8|91203.8|91230.6|91205.6|91225.5|91200.5|36
1638192280000|2021-11-29 13:24:40|91227.1|91202.1|91230.2|91205.2|91231.4|91206.4|91226.8|91201.8|44
1638192290000|2021-11-29 13:24:50|91230.4|91205.4|91234.8|91209.8|91235.8|91210.8|91229.1|91204.1|44
1638192300000|2021-11-29 13:25:00|91235.2|91210.2|91230.5|91205.5|91235.3|91210.3|91230.4|91205.4|52
1638192310000|2021-11-29 13:25:10|91232.7|91207.7|91237.6|91212.6|91238.8|91213.8|91232.7|91207.7|43
1638192320000|2021-11-29 13:25:20|91237.7|91212.7|91232.9|91207.9|91237.7|91212.7|91231.9|91206.9|47
1638192330000|2021-11-29 13:25:30|91232.7|91207.7|91237.1|91212.1|91241|91216|91232|91207|53
1638192340000|2021-11-29 13:25:40|91237.5|91212.5|91221|91196|91240.5|91215.5|91220.8|91195.8|70
1638192350000|2021-11-29 13:25:50|91220.3|91195.3|91221.3|91196.3|91221.6|91196.6|91212.7|91187.7|57
1638192360000|2021-11-29 13:26:00|91222.2|91197.2|91224.4|91199.4|91224.5|91199.5|91220.4|91195.4|54
1638192370000|2021-11-29 13:26:10|91224.6|91199.6|91224.8|91199.8|91229.2|91204.2|91221.8|91196.8|60
1638192380000|2021-11-29 13:26:20|91224.2|91199.2|91229.9|91204.9|91231.6|91206.6|91224.2|91199.2|50
1638192390000|2021-11-29 13:26:30|91230.3|91205.3|91229.3|91204.3|91230.3|91205.3|91226.6|91201.6|39
1638192400000|2021-11-29 13:26:40|91229.4|91204.4|91225.4|91200.4|91239.8|91214.8|91225.4|91200.4|56
1638192410000|2021-11-29 13:26:50|91225.7|91200.7|91230.9|91205.9|91233.4|91208.4|91225.7|91200.7|55
1638192420000|2021-11-29 13:27:00|91233.8|91208.8|91237.9|91212.9|91241.6|91216.6|91233|91208|52
1638192430000|2021-11-29 13:27:10|91237.6|91212.6|91238.1|91213.1|91239.4|91214.4|91237.2|91212.2|36
1638192440000|2021-11-29 13:27:20|91238.3|91213.3|91233.8|91208.8|91238.6|91213.6|91231.7|91206.7|51
1638192450000|2021-11-29 13:27:30|91233.3|91208.3|91232.9|91207.9|91237.1|91212.1|91226.6|91201.6|69
1638192460000|2021-11-29 13:27:40|91233.5|91208.5|91234.8|91209.8|91236.2|91211.2|91233.1|91208.1|37
1638192470000|2021-11-29 13:27:50|91233.8|91208.8|91233.7|91208.7|91235.7|91210.7|91230.8|91205.8|50
1638192480000|2021-11-29 13:28:00|91234.1|91209.1|91235.4|91210.4|91236.2|91211.2|91233.1|91208.1|47
1638192490000|2021-11-29 13:28:10|91235|91210|91237.9|91212.9|91238.3|91213.3|91233.9|91208.9|42
1638192500000|2021-11-29 13:28:20|91237.7|91212.7|91241.2|91216.2|91241.8|91216.8|91236.4|91211.4|58
1638192510000|2021-11-29 13:28:30|91240.7|91215.7|91235.3|91210.3|91245.8|91220.8|91235.3|91210.3|61
1638192520000|2021-11-29 13:28:40|91234.4|91209.4|91227.8|91202.8|91237.1|91212.1|91227.4|91202.4|65
1638192530000|2021-11-29 13:28:50|91227.9|91202.9|91222.6|91197.6|91228.7|91203.7|91221.7|91196.7|55
1638192540000|2021-11-29 13:29:00|91223.3|91198.3|91226.7|91201.7|91228.1|91203.1|91222.4|91197.4|51
1638192550000|2021-11-29 13:29:10|91227|91202|91228.4|91203.4|91228.8|91203.8|91225|91200|43
1638192560000|2021-11-29 13:29:20|91228.6|91203.6|91229.8|91204.8|91230.7|91205.7|91228.3|91203.3|46
1638192570000|2021-11-29 13:29:30|91229.6|91204.6|91229.7|91204.7|91231.6|91206.6|91229.6|91204.6|26
1638192580000|2021-11-29 13:29:40|91229.8|91204.8|91230.4|91205.4|91230.4|91205.4|91226.1|91201.1|43
1638192590000|2021-11-29 13:29:50|91229.7|91204.7|91232|91207|91234.1|91209.1|91227.9|91202.9|49
1638192600000|2021-11-29 13:30:00|91232.4|91207.4|91228.9|91203.9|91232.7|91207.7|91228.6|91203.6|52
1638192610000|2021-11-29 13:30:10|91230.6|91205.6|91227.3|91202.3|91231|91206|91226.2|91201.2|40
1638192620000|2021-11-29 13:30:20|91229.2|91204.2|91186.6|91161.6|91241.6|91216.6|91184.1|91148|56
1638192630000|2021-11-29 13:30:30|91186.5|91161.5|91199.3|91174.3|91203.9|91178.9|91186.5|91161.5|75
1638192640000|2021-11-29 13:30:40|91200.4|91175.4|91201.3|91176.3|91204.9|91179.9|91192.5|91167.5|67
1638192650000|2021-11-29 13:30:50|91200.9|91175.9|91185.9|91160.9|91201.4|91176.4|91185.1|91160.1|68
1638192660000|2021-11-29 13:31:00|91186.1|91161.1|91195.8|91170.8|91197.6|91172.6|91183|91158|69
1638192670000|2021-11-29 13:31:10|91194.8|91169.8|91186.7|91161.7|91195.5|91170.5|91183.5|91158.5|59
1638192680000|2021-11-29 13:31:20|91187.1|91162.1|91169.4|91144.4|91187.1|91162.1|91168.8|91143.8|63
1638192690000|2021-11-29 13:31:30|91169.6|91144.6|91164.8|91139.8|91172.7|91147.7|91163.6|91138.6|62
1638192700000|2021-11-29 13:31:40|91164.9|91139.9|91162|91137|91165.8|91140.8|91161.3|91136.3|60
1638192710000|2021-11-29 13:31:50|91163.9|91138.9|91173.1|91148.1|91173.4|91148.4|91156|91131|62
1638192720000|2021-11-29 13:32:00|91173.9|91148.9|91169.2|91144.2|91174.7|91149.7|91167.3|91142.3|59
1638192730000|2021-11-29 13:32:10|91169|91144|91165.5|91140.5|91169.3|91144.3|91165.1|91140.1|51
1638192740000|2021-11-29 13:32:20|91165.7|91140.7|91171.5|91146.5|91175.6|91150.6|91165.5|91140.5|52
1638192750000|2021-11-29 13:32:30|91171.6|91146.6|91177.6|91152.6|91178.1|91153.1|91170.6|91145.6|59
1638192760000|2021-11-29 13:32:40|91177.4|91152.4|91175.8|91150.8|91180.1|91155.1|91172.9|91147.9|67
1638192770000|2021-11-29 13:32:50|91176.1|91151.1|91171.6|91146.6|91177|91152|91170.4|91145.4|39
1638192780000|2021-11-29 13:33:00|91176.4|91151.4|91178.1|91153.1|91187.1|91162.1|91175.5|91150.5|62
1638192790000|2021-11-29 13:33:10|91178|91153|91182.7|91157.7|91184.3|91159.3|91177.7|91152.7|57
1638192800000|2021-11-29 13:33:20|91183.9|91158.9|91177.7|91152.7|91184.3|91159.3|91177.7|91152.7|41
1638192810000|2021-11-29 13:33:30|91179.7|91154.7|91174.2|91149.2|91180.3|91155.3|91174.2|91149.2|34
1638192820000|2021-11-29 13:33:40|91174|91149|91178.3|91153.3|91180.5|91155.5|91172.3|91147.3|53
1638192830000|2021-11-29 13:33:50|91178.6|91153.6|91173.2|91148.2|91178.9|91153.9|91172.3|91147.3|44
1638192840000|2021-11-29 13:34:00|91173.6|91148.6|91170.2|91145.2|91173.9|91148.9|91168.8|91143.8|49
1638192850000|2021-11-29 13:34:10|91168.9|91143.9|91170.9|91145.9|91171|91146|91168.7|91143.7|37
1638192860000|2021-11-29 13:34:20|91170.8|91145.8|91172.1|91147.1|91176.4|91151.4|91170.3|91145.3|54
1638192870000|2021-11-29 13:34:30|91172.6|91147.6|91171.8|91146.8|91174.4|91149.4|91168.2|91143.2|45
1638192880000|2021-11-29 13:34:40|91171.5|91146.5|91169.2|91144.2|91172.2|91147.2|91161.6|91136.6|33
1638192890000|2021-11-29 13:34:50|91171.4|91146.4|91173.6|91148.6|91180.4|91155.4|91168.9|91143.9|57
1638192900000|2021-11-29 13:35:00|91175.5|91150.5|91177.6|91152.6|91179.8|91154.8|91175.5|91150.5|54
1638192910000|2021-11-29 13:35:10|91178|91153|91170.6|91145.6|91178.3|91153.3|91169.4|91144.4|44
1638192920000|2021-11-29 13:35:20|91170|91145|91166.1|91141.1|91173|91148|91163.4|91138.4|61
1638192930000|2021-11-29 13:35:30|91166|91141|91168.3|91143.3|91171.7|91146.7|91164.7|91139.7|54
1638192940000|2021-11-29 13:35:40|91167.6|91142.6|91160.4|91135.4|91169.5|91144.5|91159.3|91134.3|51
1638192950000|2021-11-29 13:35:50|91159.6|91134.6|91165.4|91140.4|91166.3|91141.3|91157.8|91132.8|50
1638192960000|2021-11-29 13:36:00|91166|91141|91166.8|91141.8|91167.9|91142.9|91164.1|91139.1|60
1638192970000|2021-11-29 13:36:10|91167.4|91142.4|91167.1|91142.1|91169.2|91144.2|91166.5|91141.5|51
1638192980000|2021-11-29 13:36:20|91166.7|91141.7|91166.4|91141.4|91169.5|91144.5|91163.1|91138.1|65
1638192990000|2021-11-29 13:36:30|91166.3|91141.3|91168|91143|91168.6|91143.6|91165.5|91140.5|49
1638193000000|2021-11-29 13:36:40|91167.7|91142.7|91167.4|91142.4|91169.2|91144.2|91166|91141|46
1638193010000|2021-11-29 13:36:50|91166.5|91141.5|91167|91142|91169.9|91144.9|91165.6|91140.6|51
1638193020000|2021-11-29 13:37:00|91166.9|91141.9|91168.1|91143.1|91168.3|91143.3|91166.3|91141.3|52
1638193030000|2021-11-29 13:37:10|91167.4|91142.4|91144.4|91119.4|91167.6|91142.6|91141.4|91116.4|67
1638193040000|2021-11-29 13:37:20|91143.8|91118.8|91141.2|91116.2|91143.8|91118.8|91139.6|91114.6|47
1638193050000|2021-11-29 13:37:30|91140.6|91115.6|91134.9|91109.9|91142|91117|91134.2|91109.2|53
1638193060000|2021-11-29 13:37:40|91134.8|91109.8|91140|91115|91141.9|91116.9|91134.8|91109.8|57
1638193070000|2021-11-29 13:37:50|91139.2|91114.2|91139|91114|91142.7|91117.7|91137.6|91112.6|58
1638193080000|2021-11-29 13:38:00|91139.1|91114.1|91149.2|91124.2|91149.4|91124.4|91138.8|91113.8|59
1638193090000|2021-11-29 13:38:10|91149.4|91124.4|91155|91130|91155.7|91130.7|91147.7|91122.7|49
1638193100000|2021-11-29 13:38:20|91155.8|91130.8|91151.3|91126.3|91159|91134|91150.2|91125.2|59
1638193110000|2021-11-29 13:38:30|91150.5|91125.5|91140.7|91115.7|91154.9|91129.9|91140.7|91115.7|65
1638193120000|2021-11-29 13:38:40|91140.3|91115.3|91146.5|91121.5|91152.1|91127.1|91140.3|91115.3|66
1638193130000|2021-11-29 13:38:50|91146.2|91121.2|91144.1|91119.1|91147.4|91122.4|91141.4|91116.4|66
1638193140000|2021-11-29 13:39:00|91143.8|91118.8|91142.5|91117.5|91147.9|91122.9|91138.7|91113.7|60
1638193150000|2021-11-29 13:39:10|91143.6|91118.6|91146.7|91121.7|91149.6|91124.6|91138.9|91113.9|52
1638193160000|2021-11-29 13:39:20|91146.8|91121.8|91147.7|91122.7|91150|91125|91146.2|91121.2|51
1638193170000|2021-11-29 13:39:30|91147.9|91122.9|91142.4|91117.4|91149.2|91124.2|91141.4|91116.4|41
1638193180000|2021-11-29 13:39:40|91142.1|91117.1|91138.3|91113.3|91142.1|91117.1|91136.6|91111.6|53
1638193190000|2021-11-29 13:39:50|91138.4|91113.4|91147.1|91122.1|91148.8|91123.8|91137.7|91112.7|48
1638193200000|2021-11-29 13:40:00|91146|91121|91137.9|91112.9|91147.2|91122.2|91136.1|91111.1|54
1638193210000|2021-11-29 13:40:10|91138.5|91113.5|91140.7|91115.7|91141.3|91116.3|91137|91112|28
1638193220000|2021-11-29 13:40:20|91140.9|91115.9|91142.1|91117.1|91144.7|91119.7|91140|91115|49
1638193230000|2021-11-29 13:40:30|91141.9|91116.9|91142.7|91117.7|91143.8|91118.8|91141.3|91116.3|44
1638193240000|2021-11-29 13:40:40|91143.6|91118.6|91146.9|91121.9|91147.4|91122.4|91138.4|91113.4|49
1638193250000|2021-11-29 13:40:50|91146.5|91121.5|91146.6|91121.6|91150.6|91125.6|91144.5|91119.5|53
1638193260000|2021-11-29 13:41:00|91146.2|91121.2|91146.5|91121.5|91147|91122|91142.9|91117.9|40
1638193270000|2021-11-29 13:41:10|91146.6|91121.6|91153.3|91128.3|91153.3|91128.3|91146|91121|56
1638193280000|2021-11-29 13:41:20|91151.3|91126.3|91148.9|91123.9|91152.8|91127.8|91146.9|91121.9|42
1638193290000|2021-11-29 13:41:30|91148.7|91123.7|91148.5|91123.5|91150.6|91125.6|91145.6|91120.6|39
1638193300000|2021-11-29 13:41:40|91148.6|91123.6|91144.6|91119.6|91148.7|91123.7|91144.6|91119.6|52
1638193310000|2021-11-29 13:41:50|91144.2|91119.2|91147.7|91122.7|91149|91124|91140.4|91115.4|56
1638193320000|2021-11-29 13:42:00|91147.4|91122.4|91142.8|91117.8|91147.4|91122.4|91139.8|91114.8|49
1638193330000|2021-11-29 13:42:10|91141.7|91116.7|91147.9|91122.9|91148|91123|91137.4|91112.4|59
1638193340000|2021-11-29 13:42:20|91148.6|91123.6|91142.3|91117.3|91148.6|91123.6|91140.2|91115.2|49
1638193350000|2021-11-29 13:42:30|91142.7|91117.7|91140.9|91115.9|91144.3|91119.3|91140.4|91115.4|44
1638193360000|2021-11-29 13:42:40|91140.7|91115.7|91136.5|91111.5|91142.5|91117.5|91136|91111|50
1638193370000|2021-11-29 13:42:50|91135.5|91110.5|91142.1|91117.1|91142.2|91117.2|91134.8|91109.8|57
1638193380000|2021-11-29 13:43:00|91142.2|91117.2|91136.6|91111.6|91142.2|91117.2|91133.4|91108.4|56
1638193390000|2021-11-29 13:43:10|91136.5|91111.5|91134.8|91109.8|91137.9|91112.9|91133.9|91108.9|49
1638193400000|2021-11-29 13:43:20|91134.6|91109.6|91136.6|91111.6|91137.6|91112.6|91133.3|91108.3|54
1638193410000|2021-11-29 13:43:30|91136.5|91111.5|91134.2|91109.2|91138.2|91113.2|91130|91105|64
1638193420000|2021-11-29 13:43:40|91133.7|91108.7|91123.2|91098.2|91135.2|91110.2|91122.5|91097.5|56
1638193430000|2021-11-29 13:43:50|91123.5|91098.5|91127.2|91102.2|91129.6|91104.6|91122.1|91097.1|47
1638193440000|2021-11-29 13:44:00|91128|91103|91123.3|91098.3|91129.2|91104.2|91122.3|91097.3|57
1638193450000|2021-11-29 13:44:10|91125|91100|91124.8|91099.8|91129.8|91104.8|91124.8|91099.8|48
1638193460000|2021-11-29 13:44:20|91124.7|91099.7|91132.1|91107.1|91132.1|91107.1|91123.3|91098.3|44
1638193470000|2021-11-29 13:44:30|91130|91105|91132.7|91107.7|91133|91108|91130|91105|37
1638193480000|2021-11-29 13:44:40|91131.3|91106.3|91141.5|91116.5|91141.6|91116.6|91127.8|91102.8|60
1638193490000|2021-11-29 13:44:50|91141.1|91116.1|91138.3|91113.3|91145.5|91120.5|91137.5|91112.5|47
1638193500000|2021-11-29 13:45:00|91137.8|91112.8|91143|91118|91143|91118|91137.8|91112.8|58
1638193510000|2021-11-29 13:45:10|91142.8|91117.8|91144|91119|91145.5|91120.5|91140.4|91115.4|54
1638193520000|2021-11-29 13:45:20|91145.8|91120.8|91150.1|91125.1|91154.4|91129.4|91143|91118|61
1638193530000|2021-11-29 13:45:30|91150|91125|91153.2|91128.2|91154.5|91129.5|91147.3|91122.3|45
1638193540000|2021-11-29 13:45:40|91153.5|91128.5|91153.1|91128.1|91153.7|91128.7|91151.5|91126.5|26
1638193550000|2021-11-29 13:45:50|91153.5|91128.5|91151.4|91126.4|91154.2|91129.2|91150.8|91125.8|37
1638193560000|2021-11-29 13:46:00|91152.6|91127.6|91149|91124|91152.6|91127.6|91146.8|91121.8|45
1638193570000|2021-11-29 13:46:10|91149.4|91124.4|91151.1|91126.1|91151.7|91126.7|91148|91123|40
1638193580000|2021-11-29 13:46:20|91150.9|91125.9|91154|91129|91154|91129|91150.7|91125.7|48
1638193590000|2021-11-29 13:46:30|91153.1|91128.1|91152.2|91127.2|91154.5|91129.5|91151.7|91126.7|40
1638193600000|2021-11-29 13:46:40|91152.1|91127.1|91152.3|91127.3|91153|91128|91151.5|91126.5|32
1638193610000|2021-11-29 13:46:50|91152.1|91127.1|91152|91127|91153.1|91128.1|91151|91126|36
1638193620000|2021-11-29 13:47:00|91151.9|91126.9|91151|91126|91153.5|91128.5|91148.4|91123.4|54
1638193630000|2021-11-29 13:47:10|91149.9|91124.9|91156.6|91131.6|91160.1|91135.1|91149.7|91124.7|57
1638193640000|2021-11-29 13:47:20|91156.4|91131.4|91152.8|91127.8|91157.1|91132.1|91151.8|91126.8|61
1638193650000|2021-11-29 13:47:30|91153|91128|91152.7|91127.7|91154.7|91129.7|91150.5|91125.5|57
1638193660000|2021-11-29 13:47:40|91152.4|91127.4|91151.7|91126.7|91153|91128|91150.3|91125.3|26
1638193670000|2021-11-29 13:47:50|91151.8|91126.8|91152.2|91127.2|91153.5|91128.5|91151.1|91126.1|41
1638193680000|2021-11-29 13:48:00|91152.3|91127.3|91156.2|91131.2|91158.8|91133.8|91151.6|91126.6|51
1638193690000|2021-11-29 13:48:10|91156.4|91131.4|91167.5|91142.5|91168|91143|91156.2|91131.2|50
1638193700000|2021-11-29 13:48:20|91167.1|91142.1|91167.1|91142.1|91169.5|91144.5|91165.9|91140.9|52
1638193710000|2021-11-29 13:48:30|91167|91142|91161.5|91136.5|91167.3|91142.3|91159.4|91134.4|46
1638193720000|2021-11-29 13:48:40|91161.4|91136.4|91165.8|91140.8|91167.1|91142.1|91161.2|91136.2|58
1638193730000|2021-11-29 13:48:50|91166|91141|91170.4|91145.4|91176.8|91151.8|91166|91141|66
1638193740000|2021-11-29 13:49:00|91168.7|91143.7|91167.2|91142.2|91169.4|91144.4|91165.6|91140.6|61
1638193750000|2021-11-29 13:49:10|91166.8|91141.8|91166.1|91141.1|91169.3|91144.3|91164.9|91139.9|49
1638193760000|2021-11-29 13:49:20|91166|91141|91168|91143|91168.5|91143.5|91164.4|91139.4|51
1638193770000|2021-11-29 13:49:30|91169.1|91144.1|91165.8|91140.8|91169.7|91144.7|91164.2|91139.2|55
1638193780000|2021-11-29 13:49:40|91165.9|91140.9|91168.4|91143.4|91169.4|91144.4|91164.6|91139.6|42
1638193790000|2021-11-29 13:49:50|91168.7|91143.7|91166.5|91141.5|91169.4|91144.4|91165.9|91140.9|40
1638193800000|2021-11-29 13:50:00|91166.7|91141.7|91161.8|91136.8|91166.7|91141.7|91161.8|91136.8|38
1638193810000|2021-11-29 13:50:10|91162.1|91137.1|91163.5|91138.5|91163.6|91138.6|91160.9|91135.9|29
1638193820000|2021-11-29 13:50:20|91163.4|91138.4|91166.4|91141.4|91166.4|91141.4|91163.1|91138.1|32
1638193830000|2021-11-29 13:50:30|91166|91141|91167.9|91142.9|91167.9|91142.9|91165.8|91140.8|41
1638193840000|2021-11-29 13:50:40|91168.1|91143.1|91167.5|91142.5|91170|91145|91166.6|91141.6|47
1638193850000|2021-11-29 13:50:50|91166.7|91141.7|91167.8|91142.8|91168.2|91143.2|91164|91139|41
1638193860000|2021-11-29 13:51:00|91168|91143|91182.3|91157.3|91186.5|91161.5|91167.9|91142.9|62
1638193870000|2021-11-29 13:51:10|91182.8|91157.8|91184.6|91159.6|91186.9|91161.9|91182.8|91157.8|51
1638193880000|2021-11-29 13:51:20|91185.5|91160.5|91182.9|91157.9|91185.7|91160.7|91177.4|91152.4|57
1638193890000|2021-11-29 13:51:30|91183.1|91158.1|91182.7|91157.7|91185.2|91160.2|91181.3|91156.3|52
1638193900000|2021-11-29 13:51:40|91182.6|91157.6|91186.2|91161.2|91187.4|91162.4|91182.6|91157.6|54
1638193910000|2021-11-29 13:51:50|91186.4|91161.4|91190.2|91165.2|91202.2|91177.2|91185.9|91160.9|59
1638193920000|2021-11-29 13:52:00|91189.6|91164.6|91190.8|91165.8|91193.2|91168.2|91188.4|91163.4|48
1638193930000|2021-11-29 13:52:10|91190.6|91165.6|91185.6|91160.6|91191.5|91166.5|91185|91160|50
1638193940000|2021-11-29 13:52:20|91187.6|91162.6|91185.8|91160.8|91188.6|91163.6|91182.2|91157.2|43
1638193950000|2021-11-29 13:52:30|91187|91162|91184.2|91159.2|91187|91162|91184.2|91159.2|26
1638193960000|2021-11-29 13:52:40|91184.4|91159.4|91183.5|91158.5|91184.8|91159.8|91182.1|91157.1|30
1638193970000|2021-11-29 13:52:50|91183.6|91158.6|91182|91157|91184.9|91159.9|91179.5|91154.5|46
1638193980000|2021-11-29 13:53:00|91182.6|91157.6|91176.6|91151.6|91185.4|91160.4|91176.6|91151.6|51
1638193990000|2021-11-29 13:53:10|91175.5|91150.5|91170.1|91145.1|91177.6|91152.6|91167.1|91142.1|59
1638194000000|2021-11-29 13:53:20|91170.8|91145.8|91172.4|91147.4|91174.9|91149.9|91168.6|91143.6|56
1638194010000|2021-11-29 13:53:30|91172|91147|91176.8|91151.8|91179|91154|91170.8|91145.8|43
1638194020000|2021-11-29 13:53:40|91176.7|91151.7|91177.4|91152.4|91179.5|91154.5|91175.8|91150.8|52
1638194030000|2021-11-29 13:53:50|91177.6|91152.6|91177.4|91152.4|91179.6|91154.6|91177.2|91152.2|31
1638194040000|2021-11-29 13:54:00|91177.5|91152.5|91175.1|91150.1|91178.5|91153.5|91174.1|91149.1|48
1638194050000|2021-11-29 13:54:10|91175|91150|91173.8|91148.8|91176.8|91151.8|91173.3|91148.3|46
1638194060000|2021-11-29 13:54:20|91173.5|91148.5|91174.9|91149.9|91176.3|91151.3|91173.1|91148.1|33
1638194070000|2021-11-29 13:54:30|91176|91151|91186|91161|91186|91161|91175.3|91150.3|41
1638194080000|2021-11-29 13:54:40|91185.5|91160.5|91182.5|91157.5|91185.5|91160.5|91176.4|91151.4|70
1638194090000|2021-11-29 13:54:50|91182.2|91157.2|91181.4|91156.4|91182.5|91157.5|91177.8|91152.8|58
1638194100000|2021-11-29 13:55:00|91180.7|91155.7|91177.5|91152.5|91181.6|91156.6|91176.1|91151.1|56
1638194110000|2021-11-29 13:55:10|91178.6|91153.6|91185|91160|91186.5|91161.5|91177.9|91152.9|50
1638194120000|2021-11-29 13:55:20|91184|91159|91186.3|91161.3|91188.1|91163.1|91184|91159|48
1638194130000|2021-11-29 13:55:30|91185.9|91160.9|91183.3|91158.3|91189.7|91164.7|91181.5|91156.5|61
1638194140000|2021-11-29 13:55:40|91181.9|91156.9|91182.3|91157.3|91183.9|91158.9|91177.5|91152.5|54
1638194150000|2021-11-29 13:55:50|91183|91158|91183|91158|91188.7|91163.7|91178.4|91153.4|63
1638194160000|2021-11-29 13:56:00|91183.4|91158.4|91188.3|91163.3|91190.3|91165.3|91183|91158|53
1638194170000|2021-11-29 13:56:10|91188.4|91163.4|91193.6|91168.6|91195.6|91170.6|91188.4|91163.4|56
1638194180000|2021-11-29 13:56:20|91193.5|91168.5|91193.8|91168.8|91193.9|91168.9|91190.8|91165.8|50
1638194190000|2021-11-29 13:56:30|91193.4|91168.4|91193.1|91168.1|91195.4|91170.4|91190.1|91165.1|61
1638194200000|2021-11-29 13:56:40|91192.3|91167.3|91189.5|91164.5|91193.6|91168.6|91188.6|91163.6|64
1638194210000|2021-11-29 13:56:50|91189.6|91164.6|91185|91160|91190.3|91165.3|91183|91158|47
1638194220000|2021-11-29 13:57:00|91184.9|91159.9|91181.5|91156.5|91184.9|91159.9|91180.6|91155.6|51
1638194230000|2021-11-29 13:57:10|91181.6|91156.6|91181.3|91156.3|91183.1|91158.1|91176.3|91151.3|57
1638194240000|2021-11-29 13:57:20|91181.6|91156.6|91174.5|91149.5|91181.6|91156.6|91172.1|91147.1|64
1638194250000|2021-11-29 13:57:30|91176.8|91151.8|91189.6|91164.6|91189.6|91164.6|91176.8|91151.8|66
1638194260000|2021-11-29 13:57:40|91188.8|91163.8|91186|91161|91190.6|91165.6|91186|91161|57
1638194270000|2021-11-29 13:57:50|91185.9|91160.9|91185.9|91160.9|91188.7|91163.7|91184.2|91159.2|59
1638194280000|2021-11-29 13:58:00|91186.6|91161.6|91185.8|91160.8|91190|91165|91184|91159|62
1638194290000|2021-11-29 13:58:10|91185.7|91160.7|91187|91162|91187.5|91162.5|91179.8|91154.8|56
1638194300000|2021-11-29 13:58:20|91187.7|91162.7|91173.8|91148.8|91187.8|91162.8|91171.9|91146.9|55
1638194310000|2021-11-29 13:58:30|91173.9|91148.9|91173.1|91148.1|91175.6|91150.6|91169.9|91144.9|62
1638194320000|2021-11-29 13:58:40|91172.8|91147.8|91167.2|91142.2|91173.3|91148.3|91165.9|91140.9|56
1638194330000|2021-11-29 13:58:50|91167|91142|91166|91141|91167.7|91142.7|91162.7|91137.7|58
1638194340000|2021-11-29 13:59:00|91169|91144|91166.2|91141.2|91170.5|91145.5|91165.2|91140.2|58
1638194350000|2021-11-29 13:59:10|91167|91142|91161.5|91136.5|91168|91143|91160|91135|56
1638194360000|2021-11-29 13:59:20|91163.1|91138.1|91165|91140|91165.6|91140.6|91161|91136|48
1638194370000|2021-11-29 13:59:30|91164.8|91139.8|91164.9|91139.9|91166.4|91141.4|91162.9|91137.9|51
1638194380000|2021-11-29 13:59:40|91165.6|91140.6|91164.5|91139.5|91172.1|91147.1|91164.5|91139.5|59
1638194390000|2021-11-29 13:59:50|91165.1|91140.1|91163.7|91138.7|91167.8|91142.8|91160.7|91135.7|58
1638194400000|2021-11-29 14:00:00|91163.6|91138.6|91149.7|91124.7|91164|91139|91149.5|91124.5|60
1638194410000|2021-11-29 14:00:10|91148.9|91123.9|91146.3|91121.3|91156|91131|91142.3|91117.3|64
1638194420000|2021-11-29 14:00:20|91149.3|91124.3|91146.9|91121.9|91151.7|91126.7|91146.5|91121.5|56
1638194430000|2021-11-29 14:00:30|91147.2|91122.2|91150.2|91125.2|91152.2|91127.2|91146.6|91121.6|51
1638194440000|2021-11-29 14:00:40|91149.9|91124.9|91145.2|91120.2|91157.3|91132.3|91143.8|91118.8|66
1638194450000|2021-11-29 14:00:50|91145.1|91120.1|91148.6|91123.6|91151.2|91126.2|91144.1|91119.1|56
1638194460000|2021-11-29 14:01:00|91146.9|91121.9|91145.3|91120.3|91148.2|91123.2|91143.8|91118.8|56
1638194470000|2021-11-29 14:01:10|91145.4|91120.4|91146.3|91121.3|91146.8|91121.8|91144.8|91119.8|40
1638194480000|2021-11-29 14:01:20|91145.9|91120.9|91144|91119|91148.4|91123.4|91143.5|91118.5|54
1638194490000|2021-11-29 14:01:30|91143.5|91118.5|91130.1|91105.1|91144.7|91119.7|91128.3|91103.3|51
1638194500000|2021-11-29 14:01:40|91130.4|91105.4|91128.4|91103.4|91131.2|91106.2|91119.9|91094.9|54
1638194510000|2021-11-29 14:01:50|91128.9|91103.9|91132.9|91107.9|91133|91108|91126.7|91101.7|45
1638194520000|2021-11-29 14:02:00|91133.8|91108.8|91135.4|91110.4|91136.6|91111.6|91132.6|91107.6|56
1638194530000|2021-11-29 14:02:10|91135.7|91110.7|91132.1|91107.1|91140.4|91115.4|91130.6|91105.6|61
1638194540000|2021-11-29 14:02:20|91133|91108|91129.7|91104.7|91135.2|91110.2|91128.7|91103.7|52
1638194550000|2021-11-29 14:02:30|91130|91105|91133.5|91108.5|91134.5|91109.5|91130|91105|65
1638194560000|2021-11-29 14:02:40|91134.2|91109.2|91130.9|91105.9|91134.6|91109.6|91128.8|91103.8|68
1638194570000|2021-11-29 14:02:50|91131.7|91106.7|91130.8|91105.8|91134.4|91109.4|91127.7|91102.7|61
1638194580000|2021-11-29 14:03:00|91130.6|91105.6|91129|91104|91136|91111|91125|91100|65
1638194590000|2021-11-29 14:03:10|91128.9|91103.9|91127.9|91102.9|91130|91105|91122.2|91097.2|49
1638194600000|2021-11-29 14:03:20|91126.6|91101.6|91121.8|91096.8|91126.9|91101.9|91120.8|91095.8|63
1638194610000|2021-11-29 14:03:30|91122.7|91097.7|91123.2|91098.2|91125.6|91100.6|91121.4|91096.4|49
1638194620000|2021-11-29 14:03:40|91122.8|91097.8|91121|91096|91123.4|91098.4|91117.6|91092.6|54
1638194630000|2021-11-29 14:03:50|91121.1|91096.1|91131|91106|91131|91106|91120.3|91095.3|56
1638194640000|2021-11-29 14:04:00|91132.9|91107.9|91133|91108|91138.8|91113.8|91131.4|91106.4|61
1638194650000|2021-11-29 14:04:10|91132.8|91107.8|91134.4|91109.4|91136.2|91111.2|91132.8|91107.8|58
1638194660000|2021-11-29 14:04:20|91134.5|91109.5|91133.1|91108.1|91136.8|91111.8|91131.9|91106.9|43
1638194670000|2021-11-29 14:04:30|91132.8|91107.8|91128.4|91103.4|91132.9|91107.9|91128.4|91103.4|44
1638194680000|2021-11-29 14:04:40|91128.3|91103.3|91126.6|91101.6|91133.3|91108.3|91126.3|91101.3|56
1638194690000|2021-11-29 14:04:50|91127.6|91102.6|91126.3|91101.3|91129.1|91104.1|91126.2|91101.2|40
1638194700000|2021-11-29 14:05:00|91126.8|91101.8|91117.1|91092.1|91128.2|91103.2|91117.1|91092.1|41
1638194710000|2021-11-29 14:05:10|91116.8|91091.8|91115|91090|91119.3|91094.3|91114.8|91089.8|52
1638194720000|2021-11-29 14:05:20|91113.7|91088.7|91108.1|91083.1|91121.2|91096.2|91105.4|91080.4|53
1638194730000|2021-11-29 14:05:30|91108.4|91083.4|91107|91082|91108.4|91083.4|91106.3|91081.3|38
1638194740000|2021-11-29 14:05:40|91107.1|91082.1|91103.3|91078.3|91107.8|91082.8|91103.2|91078.2|27
1638194750000|2021-11-29 14:05:50|91102.1|91077.1|91097.2|91072.2|91104.7|91079.7|91097|91072|45
1638194760000|2021-11-29 14:06:00|91097.4|91072.4|91101.9|91076.9|91103.8|91078.8|91086.4|91061.4|54
1638194770000|2021-11-29 14:06:10|91102.1|91077.1|91099.8|91074.8|91104.9|91079.9|91098.5|91073.5|54
1638194780000|2021-11-29 14:06:20|91100|91075|91105.2|91080.2|91105.5|91080.5|91099.6|91074.6|43
1638194790000|2021-11-29 14:06:30|91104.8|91079.8|91104.5|91079.5|91105.1|91080.1|91102.5|91077.5|31
1638194800000|2021-11-29 14:06:40|91104.8|91079.8|91099.1|91074.1|91106.4|91081.4|91099.1|91074.1|56
1638194810000|2021-11-29 14:06:50|91100|91075|91100.6|91075.6|91102.4|91077.4|91099.2|91074.2|53
1638194820000|2021-11-29 14:07:00|91101.4|91076.4|91102|91077|91103.1|91078.1|91099.5|91074.5|50
1638194830000|2021-11-29 14:07:10|91102.5|91077.5|91100.8|91075.8|91102.9|91077.9|91099.5|91074.5|58
1638194840000|2021-11-29 14:07:20|91099.9|91074.9|91100|91075|91102|91077|91098.6|91073.6|49
1638194850000|2021-11-29 14:07:30|91100.1|91075.1|91127.2|91102.2|91129.1|91104.1|91099.8|91074.8|64
1638194860000|2021-11-29 14:07:40|91127.9|91102.9|91120.9|91095.9|91141|91116|91112.8|91087.8|69
1638194870000|2021-11-29 14:07:50|91119.9|91094.9|91116.7|91091.7|91119.9|91094.9|91115.5|91090.5|52
1638194880000|2021-11-29 14:08:00|91116.6|91091.6|91117.2|91092.2|91120.7|91095.7|91115.7|91090.7|52
1638194890000|2021-11-29 14:08:10|91117.5|91092.5|91120.8|91095.8|91121.3|91096.3|91114.3|91089.3|60
1638194900000|2021-11-29 14:08:20|91119.4|91094.4|91115.1|91090.1|91120.9|91095.9|91113.8|91088.8|46
1638194910000|2021-11-29 14:08:30|91116.7|91091.7|91119.1|91094.1|91120.8|91095.8|91114.4|91089.4|53
1638194920000|2021-11-29 14:08:40|91119.3|91094.3|91118.5|91093.5|91122.6|91097.6|91114.8|91089.8|61
1638194930000|2021-11-29 14:08:50|91118.2|91093.2|91114.3|91089.3|91118.8|91093.8|91114|91089|38
1638194940000|2021-11-29 14:09:00|91113.8|91088.8|91123.6|91098.6|91123.6|91098.6|91112.3|91087.3|61
1638194950000|2021-11-29 14:09:10|91124|91099|91122.7|91097.7|91125.3|91100.3|91120.6|91095.6|54
1638194960000|2021-11-29 14:09:20|91122.4|91097.4|91114|91089|91124|91099|91113|91088|34
1638194970000|2021-11-29 14:09:30|91113.5|91088.5|91114.6|91089.6|91114.8|91089.8|91111.2|91086.2|42
1638194980000|2021-11-29 14:09:40|91114.5|91089.5|91115.1|91090.1|91116.3|91091.3|91114.1|91089.1|46
1638194990000|2021-11-29 14:09:50|91114.2|91089.2|91113.7|91088.7|91120.4|91095.4|91113.2|91088.2|44
1638195000000|2021-11-29 14:10:00|91114.9|91089.9|91107.5|91082.5|91116.2|91091.2|91106|91081|69
1638195010000|2021-11-29 14:10:10|91107.6|91082.6|91114.1|91089.1|91116.4|91091.4|91107|91082|57
1638195020000|2021-11-29 14:10:20|91113.9|91088.9|91110.3|91085.3|91116.8|91091.8|91108.6|91083.6|54
1638195030000|2021-11-29 14:10:30|91110.2|91085.2|91102.9|91077.9|91110.2|91085.2|91102.3|91077.3|48
1638195040000|2021-11-29 14:10:40|91103.1|91078.1|91105.1|91080.1|91109.6|91084.6|91102.2|91077.2|47
1638195050000|2021-11-29 14:10:50|91104.9|91079.9|91099.3|91074.3|91109|91084|91097|91072|54
1638195060000|2021-11-29 14:11:00|91100.1|91075.1|91099|91074|91100.1|91075.1|91094.1|91069.1|44
1638195070000|2021-11-29 14:11:10|91099.3|91074.3|91099.6|91074.6|91100.5|91075.5|91096.2|91071.2|51
1638195080000|2021-11-29 14:11:20|91100.4|91075.4|91100.1|91075.1|91100.6|91075.6|91097.3|91072.3|48
1638195090000|2021-11-29 14:11:30|91100.8|91075.8|91099.9|91074.9|91101|91076|91098|91073|40
1638195100000|2021-11-29 14:11:40|91099.6|91074.6|91098.9|91073.9|91100.3|91075.3|91096.1|91071.1|52
1638195110000|2021-11-29 14:11:50|91099.4|91074.4|91096.5|91071.5|91099.4|91074.4|91095|91070|50
1638195120000|2021-11-29 14:12:00|91096|91071|91097.6|91072.6|91098.6|91073.6|91094.6|91069.6|60
1638195130000|2021-11-29 14:12:10|91097.1|91072.1|91096.3|91071.3|91098.1|91073.1|91094.6|91069.6|44
1638195140000|2021-11-29 14:12:20|91096.5|91071.5|91095.5|91070.5|91097|91072|91094.4|91069.4|46
1638195150000|2021-11-29 14:12:30|91095.7|91070.7|91095.3|91070.3|91097.8|91072.8|91093.3|91068.3|45
1638195160000|2021-11-29 14:12:40|91095.4|91070.4|91104.8|91079.8|91105.9|91080.9|91090.9|91065.9|55
1638195170000|2021-11-29 14:12:50|91100.9|91075.9|91085.4|91060.4|91100.9|91075.9|91084.2|91059.2|65
1638195180000|2021-11-29 14:13:00|91085.5|91060.5|91091.7|91066.7|91092.7|91067.7|91084.1|91059.1|65
1638195190000|2021-11-29 14:13:10|91091.3|91066.3|91088.7|91063.7|91092.2|91067.2|91087.7|91062.7|55
1638195200000|2021-11-29 14:13:20|91088.3|91063.3|91087.8|91062.8|91090.1|91065.1|91087.4|91062.4|46
1638195210000|2021-11-29 14:13:30|91088.9|91063.9|91091.3|91066.3|91091.3|91066.3|91080.3|91055.3|57
1638195220000|2021-11-29 14:13:40|91091.2|91066.2|91096.8|91071.8|91096.8|91071.8|91088.6|91063.6|54
1638195230000|2021-11-29 14:13:50|91096.5|91071.5|91104.8|91079.8|91105.4|91080.4|91086.2|91061.2|64
1638195240000|2021-11-29 14:14:00|91104.4|91079.4|91127.4|91102.4|91129.5|91104.5|91103.6|91078.6|72
1638195250000|2021-11-29 14:14:10|91127.3|91102.3|91124|91099|91129.3|91104.3|91123.6|91098.6|72
1638195260000|2021-11-29 14:14:20|91124.8|91099.8|91102.4|91077.4|91125|91100|91098.2|91073.2|72
1638195270000|2021-11-29 14:14:30|91101.4|91076.4|91102.6|91077.6|91102.9|91077.9|91096.6|91071.6|64
1638195280000|2021-11-29 14:14:40|91100.1|91075.1|91081.4|91056.4|91101.9|91076.9|91081.4|91056.4|70
1638195290000|2021-11-29 14:14:50|91083.9|91058.9|91088.2|91063.2|91090.2|91065.2|91080.4|91055.4|67
1638195300000|2021-11-29 14:15:00|91086.9|91061.9|91080.1|91055.1|91089.6|91064.6|91079.5|91054.5|56
1638195310000|2021-11-29 14:15:10|91080|91055|91080.5|91055.5|91089.2|91064.2|91079.6|91054.6|67
1638195320000|2021-11-29 14:15:20|91081.5|91056.5|91081.3|91056.3|91081.7|91056.7|91076.9|91051.9|56
1638195330000|2021-11-29 14:15:30|91081.5|91056.5|91071.4|91046.4|91082.1|91057.1|91070.6|91045.6|44
1638195340000|2021-11-29 14:15:40|91071.2|91046.2|91067|91042|91071.2|91046.2|91066.8|91041.8|41
1638195350000|2021-11-29 14:15:50|91066.8|91041.8|91075.5|91050.5|91076.5|91051.5|91064.9|91039.9|42
1638195360000|2021-11-29 14:16:00|91074.9|91049.9|91068.6|91043.6|91074.9|91049.9|91066.9|91041.9|49
1638195370000|2021-11-29 14:16:10|91068.7|91043.7|91071.5|91046.5|91071.6|91046.6|91067.5|91042.5|42
1638195380000|2021-11-29 14:16:20|91071.6|91046.6|91074.8|91049.8|91074.8|91049.8|91069.7|91044.7|49
1638195390000|2021-11-29 14:16:30|91078.2|91053.2|91068|91043|91082.8|91057.8|91067.3|91042.3|64
1638195400000|2021-11-29 14:16:40|91068.4|91043.4|91064.7|91039.7|91070.4|91045.4|91064|91039|40
1638195410000|2021-11-29 14:16:50|91063.6|91038.6|91065.3|91040.3|91067.4|91042.4|91062.8|91037.8|46
1638195420000|2021-11-29 14:17:00|91065.5|91040.5|91045.5|91020.5|91066.2|91041.2|91043.6|91018.6|51
1638195430000|2021-11-29 14:17:10|91045.6|91020.6|91027|91002|91048.8|91023.8|91025.1|90993|52
1638195440000|2021-11-29 14:17:20|91027.6|91002.6|91028.8|91003.8|91040.3|91015.3|91027|91002|61
1638195450000|2021-11-29 14:17:30|91028.2|91003.2|91025.2|91000.2|91030|91005|91024.3|90999.3|56
1638195460000|2021-11-29 14:17:40|91025.1|91000.1|91018.2|90993.2|91025.5|91000.5|91017.9|90992.9|45
1638195470000|2021-11-29 14:17:50|91018.9|90993.9|91014.8|90989.8|91018.9|90993.9|91013.5|90988.5|56
1638195480000|2021-11-29 14:18:00|91015.3|90990.3|91011.4|90986.4|91015.8|90990.8|91010.2|90985.2|46
1638195490000|2021-11-29 14:18:10|91012.4|90987.4|91000.9|90975.9|91013|90988|90997.7|90972.7|51
1638195500000|2021-11-29 14:18:20|91001.3|90976.3|91000.6|90975.6|91001.7|90976.7|90997.8|90972.8|36
1638195510000|2021-11-29 14:18:30|90999.2|90974.2|91013|90988|91019.2|90994.2|90999.2|90974.2|50
1638195520000|2021-11-29 14:18:40|91013.1|90988.1|91018|90993|91018.1|90993.1|91012.3|90987.3|28
1638195530000|2021-11-29 14:18:50|91017.4|90992.4|91016.1|90991.1|91018.5|90993.5|91015.8|90990.8|29
1638195540000|2021-11-29 14:19:00|91016|90991|91004.9|90979.9|91016.9|90991.9|91004.9|90979.9|40
1638195550000|2021-11-29 14:19:10|91005.6|90980.6|91002.6|90977.6|91006.5|90981.5|91001.1|90976.1|59
1638195560000|2021-11-29 14:19:20|91001.5|90976.5|91009.7|90984.7|91011.3|90986.3|91001.5|90976.5|43
1638195570000|2021-11-29 14:19:30|91009.6|90984.6|91009|90984|91010.6|90985.6|91006.9|90981.9|48
1638195580000|2021-11-29 14:19:40|91008.9|90983.9|91009.5|90984.5|91012.4|90987.4|91007.6|90982.6|54
1638195590000|2021-11-29 14:19:50|91009.1|90984.1|91018.3|90993.3|91018.3|90993.3|91009.1|90984.1|54
1638195600000|2021-11-29 14:20:00|91017.1|90992.1|91025.3|91000.3|91027.4|91002.4|91012.8|90987.8|64
1638195610000|2021-11-29 14:20:10|91024.9|90999.9|91017|90992|91025.6|91000.6|91014.9|90989.9|54
1638195620000|2021-11-29 14:20:20|91014.1|90989.1|91012.9|90987.9|91017.1|90992.1|91012.6|90987.6|55
1638195630000|2021-11-29 14:20:30|91014.6|90989.6|91015.7|90990.7|91015.8|90990.8|91011.3|90986.3|56
1638195640000|2021-11-29 14:20:40|91015.9|90990.9|91027.2|91002.2|91029|91004|91015|90990|61
1638195650000|2021-11-29 14:20:50|91026.6|91001.6|91027.3|91002.3|91030.3|91005.3|91021.7|90996.7|68
1638195660000|2021-11-29 14:21:00|91027|91002|91025.1|91000.1|91029.7|91004.7|91023.3|90998.3|55
1638195670000|2021-11-29 14:21:10|91025.3|91000.3|91023.7|90998.7|91025.7|91000.7|91021.5|90996.5|51
1638195680000|2021-11-29 14:21:20|91024.1|90999.1|91017.9|90992.9|91024.1|90999.1|91016.8|90991.8|54
1638195690000|2021-11-29 14:21:30|91017.7|90992.7|91014.7|90989.7|91018|90993|91011.7|90986.7|51
1638195700000|2021-11-29 14:21:40|91014.4|90989.4|91011|90986|91017.1|90992.1|91009.8|90984.8|46
1638195710000|2021-11-29 14:21:50|91012.2|90987.2|91015.1|90990.1|91015.6|90990.6|91012.2|90987.2|41
1638195720000|2021-11-29 14:22:00|91015.2|90990.2|91010|90985|91016.8|90991.8|91009.7|90984.7|40
1638195730000|2021-11-29 14:22:10|91010.8|90985.8|91015.2|90990.2|91016.4|90991.4|91010.8|90985.8|59
1638195740000|2021-11-29 14:22:20|91015.3|90990.3|91019|90994|91019.7|90994.7|91011.5|90986.5|63
1638195750000|2021-11-29 14:22:30|91018.5|90993.5|91016.8|90991.8|91019.4|90994.4|91013.3|90988.3|59
1638195760000|2021-11-29 14:22:40|91016.6|90991.6|91013|90988|91018.5|90993.5|91012|90987|61
1638195770000|2021-11-29 14:22:50|91014.1|90989.1|91010.8|90985.8|91014.1|90989.1|91008.3|90983.3|51
1638195780000|2021-11-29 14:23:00|91012.1|90987.1|91012.8|90987.8|91012.9|90987.9|91010.8|90985.8|43
1638195790000|2021-11-29 14:23:10|91012.6|90987.6|91010.4|90985.4|91012.8|90987.8|91006|90981|55
1638195800000|2021-11-29 14:23:20|91009.9|90984.9|91013.7|90988.7|91015.1|90990.1|91009.9|90984.9|47
1638195810000|2021-11-29 14:23:30|91014.1|90989.1|91011|90986|91015|90990|91011|90986|47
1638195820000|2021-11-29 14:23:40|91010.8|90985.8|91012.3|90987.3|91013.2|90988.2|91010.3|90985.3|42
1638195830000|2021-11-29 14:23:50|91013.8|90988.8|91023.7|90998.7|91024.2|90999.2|91012.7|90987.7|58
1638195840000|2021-11-29 14:24:00|91024|90999|91026.7|91001.7|91027.4|91002.4|91020.6|90995.6|62
1638195850000|2021-11-29 14:24:10|91025.7|91000.7|91024.1|90999.1|91027.7|91002.7|91022.6|90997.6|46
1638195860000|2021-11-29 14:24:20|91023.1|90998.1|91028.9|91003.9|91029.4|91004.4|91022.5|90997.5|50
1638195870000|2021-11-29 14:24:30|91029.1|91004.1|91027.7|91002.7|91029.4|91004.4|91024.8|90999.8|42
1638195880000|2021-11-29 14:24:40|91028.3|91003.3|91028.1|91003.1|91030.9|91005.9|91024.9|90999.9|55
1638195890000|2021-11-29 14:24:50|91027.7|91002.7|91019.3|90994.3|91028.2|91003.2|91016|90991|59
1638195900000|2021-11-29 14:25:00|91019.4|90994.4|91006|90981|91019.4|90994.4|91005.8|90980.8|69
1638195910000|2021-11-29 14:25:10|91006.1|90981.1|90998.5|90973.5|91011.9|90982.9|90993.1|90953.6|64
1638195920000|2021-11-29 14:25:20|90997.4|90972.4|90998.7|90973.7|90999.1|90974.1|90994.8|90969.8|56
1638195930000|2021-11-29 14:25:30|90998.8|90973.8|90992.7|90967.7|90998.8|90973.8|90989.8|90964.8|46
1638195940000|2021-11-29 14:25:40|90993.2|90968.2|91001|90976|91002.7|90977.7|90989.7|90964.7|54
1638195950000|2021-11-29 14:25:50|91000.8|90975.8|90995.6|90970.6|91002.2|90977.2|90994|90969|47
1638195960000|2021-11-29 14:26:00|90995.2|90970.2|90997.9|90972.9|90999.1|90974.1|90995.2|90970.2|43
1638195970000|2021-11-29 14:26:10|90997.1|90972.1|90990.9|90965.9|90997.1|90972.1|90988.3|90963.3|65
1638195980000|2021-11-29 14:26:20|90989|90964|90991.2|90966.2|90992.2|90967.2|90989|90964|38
1638195990000|2021-11-29 14:26:30|90991.1|90966.1|91004|90979|91004.8|90979.8|90991.1|90966.1|38
1638196000000|2021-11-29 14:26:40|91003.7|90978.7|90999.4|90974.4|91003.7|90978.7|90996.5|90971.5|60
1638196010000|2021-11-29 14:26:50|90999.3|90974.3|91006.1|90981.1|91010.4|90985.4|90999.1|90974.1|59
1638196020000|2021-11-29 14:27:00|91006.3|90981.3|91005.5|90980.5|91009.4|90984.4|91001.7|90976.7|59
1638196030000|2021-11-29 14:27:10|91006.5|90981.5|91005.3|90980.3|91007.5|90982.5|91000.9|90975.9|42
1638196040000|2021-11-29 14:27:20|91005.4|90980.4|91006.5|90981.5|91008.6|90983.6|91004.5|90979.5|35
1638196050000|2021-11-29 14:27:30|91006.4|90981.4|91005.8|90980.8|91009.5|90984.5|91005.8|90980.8|40
1638196060000|2021-11-29 14:27:40|91004.1|90979.1|90996.2|90971.2|91004.1|90979.1|90995.1|90970.1|63
1638196070000|2021-11-29 14:27:50|90993.4|90968.4|90995.6|90970.6|90998.3|90973.3|90991.8|90966.8|42
1638196080000|2021-11-29 14:28:00|90996.2|90971.2|90998.8|90973.8|90999.3|90974.3|90987.5|90962.5|56
1638196090000|2021-11-29 14:28:10|90998.9|90973.9|91000.5|90975.5|91005.6|90980.6|90996.9|90971.9|56
1638196100000|2021-11-29 14:28:20|90998.9|90973.9|90996.7|90971.7|91002.8|90977.8|90993.6|90968.6|56
1638196110000|2021-11-29 14:28:30|90996.1|90971.1|90995.2|90970.2|90997.9|90972.9|90990.4|90965.4|68
1638196120000|2021-11-29 14:28:40|90996.3|90971.3|90993.6|90968.6|90997.1|90972.1|90991.9|90966.9|63
1638196130000|2021-11-29 14:28:50|90992.9|90967.9|90996.7|90971.7|90997.8|90972.8|90992.9|90967.9|57
1638196140000|2021-11-29 14:29:00|90996.2|90971.2|91003.1|90978.1|91005.7|90980.7|90996.1|90971.1|43
1638196150000|2021-11-29 14:29:10|91002.9|90977.9|91010|90985|91011.2|90986.2|91000.8|90975.8|48
1638196160000|2021-11-29 14:29:20|91010.2|90985.2|91012.4|90987.4|91013.7|90988.7|91009.2|90984.2|51
1638196170000|2021-11-29 14:29:30|91013.8|90988.8|91009.1|90984.1|91015.3|90990.3|91006.5|90981.5|50
1638196180000|2021-11-29 14:29:40|91009.3|90984.3|91012|90987|91012.4|90987.4|91007.5|90982.5|53
1638196190000|2021-11-29 14:29:50|91010.5|90985.5|91014.1|90989.1|91014.3|90989.3|91009.1|90984.1|54
1638196200000|2021-11-29 14:30:00|91014.3|90989.3|91011|90986|91016.2|90991.2|91008.6|90983.6|75
1638196210000|2021-11-29 14:30:10|91011.4|90986.4|91007.7|90982.7|91011.4|90986.4|91005.3|90980.3|65
1638196220000|2021-11-29 14:30:20|91007.1|90982.1|91032.8|91007.8|91048.5|91023.5|91007.1|90982.1|68
1638196230000|2021-11-29 14:30:30|91030.8|91005.8|91031|91006|91031|91006|91026|91001|59
1638196240000|2021-11-29 14:30:40|91029.8|91004.8|91048.6|91023.6|91048.6|91023.6|91027.8|91002.8|70
1638196250000|2021-11-29 14:30:50|91049.9|91024.9|91046|91021|91049.9|91024.9|91041.7|91016.7|61
1638196260000|2021-11-29 14:31:00|91046.4|91021.4|91052|91027|91054.8|91029.8|91044.4|91019.4|70
1638196270000|2021-11-29 14:31:10|91052.2|91027.2|91042.5|91017.5|91053.7|91028.7|91039.2|91014.2|64
1638196280000|2021-11-29 14:31:20|91042|91017|91046.5|91021.5|91047.9|91022.9|91040.2|91015.2|62
1638196290000|2021-11-29 14:31:30|91046.3|91021.3|91054.1|91029.1|91055.3|91030.3|91046.3|91021.3|62
1638196300000|2021-11-29 14:31:40|91053.7|91028.7|91046.6|91021.6|91055|91030|91044.9|91019.9|63
1638196310000|2021-11-29 14:31:50|91046.8|91021.8|91045.4|91020.4|91047.2|91022.2|91037.9|91012.9|64
1638196320000|2021-11-29 14:32:00|91045.6|91020.6|91036.3|91011.3|91046.9|91021.9|91036.2|91011.2|58
1638196330000|2021-11-29 14:32:10|91036.1|91011.1|91041|91016|91041.2|91016.2|91033.6|91008.6|56
1638196340000|2021-11-29 14:32:20|91041.1|91016.1|91037.9|91012.9|91041.8|91016.8|91037.5|91012.5|40
1638196350000|2021-11-29 14:32:30|91037.7|91012.7|91037.4|91012.4|91038.3|91013.3|91035.8|91010.8|46
1638196360000|2021-11-29 14:32:40|91036.8|91011.8|91027.7|91002.7|91036.8|91011.8|91024.6|90999.6|55
1638196370000|2021-11-29 14:32:50|91027.5|91002.5|91025.9|91000.9|91029.7|91004.7|91024.6|90999.6|62
1638196380000|2021-11-29 14:33:00|91025.8|91000.8|91030.6|91005.6|91032.1|91007.1|91025|91000|55
1638196390000|2021-11-29 14:33:10|91030.5|91005.5|91037.2|91012.2|91038.1|91013.1|91029.4|91004.4|53
1638196400000|2021-11-29 14:33:20|91036.4|91011.4|91031.1|91006.1|91036.6|91011.6|91026.5|91001.5|69
1638196410000|2021-11-29 14:33:30|91030.6|91005.6|91035.1|91010.1|91035.7|91010.7|91028.5|91003.5|56
1638196420000|2021-11-29 14:33:40|91036.2|91011.2|91042.6|91017.6|91045.2|91020.2|91036.2|91011.2|65
1638196430000|2021-11-29 14:33:50|91042.9|91017.9|91053.3|91028.3|91058.6|91033.6|91042.9|91017.9|67
1638196440000|2021-11-29 14:34:00|91053.5|91028.5|91055.1|91030.1|91059.9|91034.9|91051.3|91026.3|55
1638196450000|2021-11-29 14:34:10|91055.3|91030.3|91058.9|91033.9|91062.7|91037.7|91055.3|91030.3|57
1638196460000|2021-11-29 14:34:20|91058.2|91033.2|91032.8|91007.8|91062.6|91037.6|91032.4|91007.4|60
1638196470000|2021-11-29 14:34:30|91031.7|91006.7|91030.1|91005.1|91032.1|91007.1|91026.9|91001.9|58
1638196480000|2021-11-29 14:34:40|91029.9|91004.9|91029.1|91004.1|91031.5|91006.5|91026|91001|55
1638196490000|2021-11-29 14:34:50|91029.9|91004.9|91033.6|91008.6|91036.2|91011.2|91026.4|91001.4|61
1638196500000|2021-11-29 14:35:00|91030.1|91005.1|91027.7|91002.7|91033.2|91008.2|91027.1|91002.1|55
1638196510000|2021-11-29 14:35:10|91028|91003|91022.3|90997.3|91028.5|91003.5|91021.5|90996.5|60
1638196520000|2021-11-29 14:35:20|91022.8|90997.8|91006.2|90981.2|91024.9|90999.9|91006.2|90981.2|62
1638196530000|2021-11-29 14:35:30|91008.6|90983.6|91009.3|90984.3|91009.9|90984.9|91006.5|90981.5|49
1638196540000|2021-11-29 14:35:40|91009.4|90984.4|91004.8|90979.8|91009.9|90984.9|91004.5|90979.5|34
1638196550000|2021-11-29 14:35:50|91004.9|90979.9|91010.9|90985.9|91012.1|90987.1|91003.3|90978.3|64
1638196560000|2021-11-29 14:36:00|91010.8|90985.8|91018.1|90993.1|91018.6|90993.6|91005.8|90980.8|55
1638196570000|2021-11-29 14:36:10|91017.8|90992.8|91022|90997|91027.6|91002.6|91017.5|90992.5|62
1638196580000|2021-11-29 14:36:20|91023.7|90998.7|91018.9|90993.9|91023.7|90998.7|91012.2|90987.2|57
1638196590000|2021-11-29 14:36:30|91018.1|90993.1|91018|90993|91019.8|90994.8|91015.2|90990.2|61
1638196600000|2021-11-29 14:36:40|91018.1|90993.1|91016.9|90991.9|91027.2|91002.2|91015.8|90990.8|58
1638196610000|2021-11-29 14:36:50|91016.3|90991.3|91011.4|90986.4|91018.2|90993.2|91007.2|90982.2|59
1638196620000|2021-11-29 14:37:00|91011.5|90986.5|91006.8|90981.8|91015.6|90990.6|91006.8|90981.8|61
1638196630000|2021-11-29 14:37:10|91004.7|90979.7|91006.6|90981.6|91008.6|90983.6|91004|90979|47
1638196640000|2021-11-29 14:37:20|91006.9|90981.9|91004.6|90979.6|91012|90987|91004.2|90979.2|50
1638196650000|2021-11-29 14:37:30|91005|90980|91005.4|90980.4|91007.2|90982.2|91001.7|90976.7|56
1638196660000|2021-11-29 14:37:40|91005.3|90980.3|90993.6|90968.6|91005.7|90980.7|90988.4|90963.4|65
1638196670000|2021-11-29 14:37:50|90994.7|90969.7|90988.1|90963.1|90997.7|90972.7|90986.4|90961.4|60
1638196680000|2021-11-29 14:38:00|90988.5|90963.5|90979.7|90954.7|90989.7|90964.7|90977.5|90952.5|62
1638196690000|2021-11-29 14:38:10|90979.8|90954.8|90977.6|90952.6|90980.9|90955.9|90977.6|90952.6|39
1638196700000|2021-11-29 14:38:20|90977.4|90952.4|90978.7|90953.7|90981|90956|90977.1|90952.1|56
1638196710000|2021-11-29 14:38:30|90978.6|90953.6|90981.4|90956.4|90984.5|90959.5|90977.4|90952.4|56
1638196720000|2021-11-29 14:38:40|90981.2|90956.2|90987|90962|90994.8|90969.8|90980.9|90955.9|61
1638196730000|2021-11-29 14:38:50|90986.7|90961.7|90993.9|90968.9|90998.3|90973.3|90985.5|90960.5|61
1638196740000|2021-11-29 14:39:00|90993.4|90968.4|90979|90954|90993.8|90968.8|90977.6|90952.6|65
1638196750000|2021-11-29 14:39:10|90978.9|90953.9|90979.3|90954.3|90987.6|90962.6|90978.9|90953.9|58
1638196760000|2021-11-29 14:39:20|90980|90955|90979.9|90954.9|90983|90958|90978.4|90953.4|50
1638196770000|2021-11-29 14:39:30|90979.8|90954.8|90977.4|90952.4|90983.8|90958.8|90977.4|90952.4|54
1638196780000|2021-11-29 14:39:40|90976.9|90951.9|90987.1|90962.1|90987.5|90962.5|90976.9|90951.9|52
1638196790000|2021-11-29 14:39:50|90987.4|90962.4|90984.5|90959.5|90991.7|90966.7|90984.5|90959.5|59
1638196800000|2021-11-29 14:40:00|90983.9|90958.9|90994.6|90969.6|90994.6|90969.6|90983.9|90958.9|65
1638196810000|2021-11-29 14:40:10|90993.3|90968.3|90994.9|90969.9|91000|90975|90992|90967|68
1638196820000|2021-11-29 14:40:20|90992.9|90967.9|90991.5|90966.5|90994.6|90969.6|90989.2|90964.2|57
1638196830000|2021-11-29 14:40:30|90990.9|90965.9|90989|90964|90993.3|90968.3|90988.7|90963.7|45
1638196840000|2021-11-29 14:40:40|90988.8|90963.8|90987.1|90962.1|90990|90965|90986.4|90961.4|43
1638196850000|2021-11-29 14:40:50|90987.3|90962.3|90987|90962|90989.3|90964.3|90985.2|90960.2|59
1638196860000|2021-11-29 14:41:00|90985.9|90960.9|90990.3|90965.3|90990.4|90965.4|90984.3|90959.3|54
1638196870000|2021-11-29 14:41:10|90990.5|90965.5|90997.2|90972.2|90997.2|90972.2|90988|90963|63
1638196880000|2021-11-29 14:41:20|90997.3|90972.3|90987.6|90962.6|90999|90974|90987|90962|61
1638196890000|2021-11-29 14:41:30|90987.7|90962.7|90992.5|90967.5|90993.1|90968.1|90981.9|90956.9|63
1638196900000|2021-11-29 14:41:40|90992.6|90967.6|90987.2|90962.2|90995.1|90970.1|90983.1|90958.1|57
1638196910000|2021-11-29 14:41:50|90987.1|90962.1|90992.3|90967.3|90992.7|90967.7|90986.7|90961.7|56
1638196920000|2021-11-29 14:42:00|90991.5|90966.5|91006.6|90981.6|91006.6|90981.6|90986.8|90961.8|54
1638196930000|2021-11-29 14:42:10|91007.1|90982.1|91003.1|90978.1|91007.4|90982.4|91002.9|90977.9|66
1638196940000|2021-11-29 14:42:20|91003.2|90978.2|90987.8|90962.8|91003.2|90978.2|90986|90961|66
1638196950000|2021-11-29 14:42:30|90987.9|90962.9|90983.8|90958.8|90989.4|90964.4|90983.8|90958.8|56
1638196960000|2021-11-29 14:42:40|90982.9|90957.9|90977.3|90952.3|90985.7|90960.7|90976.3|90951.3|61
1638196970000|2021-11-29 14:42:50|90978|90953|90970.2|90945.2|90978|90953|90969.3|90944.3|52
1638196980000|2021-11-29 14:43:00|90971.3|90946.3|90984.2|90959.2|90984.2|90959.2|90970.1|90945.1|58
1638196990000|2021-11-29 14:43:10|90984|90959|90993.1|90968.1|90995.9|90970.9|90983.4|90958.4|69
1638197000000|2021-11-29 14:43:20|90990.1|90965.1|90985.7|90960.7|90991.8|90966.8|90984.9|90959.9|62
1638197010000|2021-11-29 14:43:30|90985.4|90960.4|90992.5|90967.5|90995.8|90970.8|90983.3|90958.3|55
1638197020000|2021-11-29 14:43:40|90993.2|90968.2|90990.5|90965.5|90993.2|90968.2|90985.2|90960.2|57
1638197030000|2021-11-29 14:43:50|90991|90966|90984.8|90959.8|90991.7|90966.7|90984.6|90959.6|57
1638197040000|2021-11-29 14:44:00|90984.6|90959.6|90986.1|90961.1|90989|90964|90983.7|90958.7|57
1638197050000|2021-11-29 14:44:10|90985.7|90960.7|90982.9|90957.9|90986.1|90961.1|90982.9|90957.9|42
1638197060000|2021-11-29 14:44:20|90983.2|90958.2|90984.4|90959.4|90984.8|90959.8|90981.1|90956.1|48
1638197070000|2021-11-29 14:44:30|90984.5|90959.5|90985|90960|90986.7|90961.7|90981.3|90956.3|48
1638197080000|2021-11-29 14:44:40|90985.5|90960.5|90982.2|90957.2|90987.1|90962.1|90982.2|90957.2|53
1638197090000|2021-11-29 14:44:50|90983.8|90958.8|90989.7|90964.7|90990.2|90965.2|90982|90957|60
1638197100000|2021-11-29 14:45:00|90989.3|90964.3|90995.4|90970.4|90995.4|90970.4|90985.3|90960.3|56
1638197110000|2021-11-29 14:45:10|90995.5|90970.5|91000.1|90975.1|91000.8|90975.8|90994.2|90969.2|57
1638197120000|2021-11-29 14:45:20|91000.4|90975.4|91001.9|90976.9|91006.1|90981.1|90998.8|90973.8|64
1638197130000|2021-11-29 14:45:30|91001.7|90976.7|90994.6|90969.6|91002.9|90977.9|90992.9|90967.9|57
1638197140000|2021-11-29 14:45:40|90994.5|90969.5|90999.3|90974.3|91000.1|90975.1|90994.4|90969.4|53
1638197150000|2021-11-29 14:45:50|90999.6|90974.6|90996.3|90971.3|91000.6|90975.6|90995.2|90970.2|53
1638197160000|2021-11-29 14:46:00|90998.3|90973.3|90997.7|90972.7|90998.4|90973.4|90996|90971|42
1638197170000|2021-11-29 14:46:10|90998|90973|90996.8|90971.8|91003.1|90978.1|90994.7|90969.7|53
1638197180000|2021-11-29 14:46:20|90996.7|90971.7|90999.3|90974.3|91002.3|90977.3|90995.9|90970.9|60
1638197190000|2021-11-29 14:46:30|90999.4|90974.4|90999.1|90974.1|91000.8|90975.8|90999|90974|46
1638197200000|2021-11-29 14:46:40|90998.6|90973.6|91006|90981|91009.8|90984.8|90997.5|90972.5|57
1638197210000|2021-11-29 14:46:50|91006.8|90981.8|91012|90987|91012.1|90987.1|91005.7|90980.7|53
1638197220000|2021-11-29 14:47:00|91011.5|90986.5|90991.8|90966.8|91012.1|90987.1|90991.4|90966.4|66
1638197230000|2021-11-29 14:47:10|90988|90963|90958.4|90933.4|90988|90963|90958.4|90933.4|66
1638197240000|2021-11-29 14:47:20|90958.3|90933.3|90948.9|90923.9|90962.6|90937.6|90948.9|90923.9|64
1638197250000|2021-11-29 14:47:30|90948.2|90923.2|90950.4|90925.4|90950.4|90925.4|90943|90918|62
1638197260000|2021-11-29 14:47:40|90949.4|90924.4|90947.1|90922.1|90953.2|90928.2|90947.1|90922.1|60
1638197270000|2021-11-29 14:47:50|90947.7|90922.7|90948.9|90923.9|90949.9|90924.9|90946.3|90921.3|46
1638197280000|2021-11-29 14:48:00|90949.1|90924.1|90970.1|90945.1|90970.1|90945.1|90949.1|90924.1|58
1638197290000|2021-11-29 14:48:10|90969.6|90944.6|90974.7|90949.7|90980.2|90955.2|90969.6|90944.6|56
1638197300000|2021-11-29 14:48:20|90974.2|90949.2|90969.1|90944.1|90974.5|90949.5|90967.6|90942.6|69
1638197310000|2021-11-29 14:48:30|90969.2|90944.2|90967.3|90942.3|90969.5|90944.5|90960.5|90935.5|65
1638197320000|2021-11-29 14:48:40|90967.2|90942.2|90969.5|90944.5|90973.3|90948.3|90966.6|90941.6|56
1638197330000|2021-11-29 14:48:50|90969.9|90944.9|90970.5|90945.5|90977.2|90952.2|90969|90944|58
1638197340000|2021-11-29 14:49:00|90970.9|90945.9|90975.1|90950.1|90975.1|90950.1|90970.4|90945.4|46
1638197350000|2021-11-29 14:49:10|90974.5|90949.5|90970|90945|90974.6|90949.6|90968.3|90943.3|46
1638197360000|2021-11-29 14:49:20|90969.8|90944.8|90964.9|90939.9|90969.8|90944.8|90963.7|90938.7|51
1638197370000|2021-11-29 14:49:30|90964.8|90939.8|90971.2|90946.2|90971.2|90946.2|90963.7|90938.7|56
1638197380000|2021-11-29 14:49:40|90970.8|90945.8|90977.8|90952.8|90979.1|90954.1|90969.1|90944.1|47
1638197390000|2021-11-29 14:49:50|90978.3|90953.3|90989.1|90964.1|90990|90965|90976.6|90951.6|63
1638197400000|2021-11-29 14:50:00|90991|90966|90989.9|90964.9|90994.1|90969.1|90987.6|90962.6|62
1638197410000|2021-11-29 14:50:10|90992.1|90967.1|90984.6|90959.6|90992.3|90967.3|90982.1|90957.1|66
1638197420000|2021-11-29 14:50:20|90983.4|90958.4|90977.5|90952.5|90988.2|90963.2|90977.5|90952.5|50
1638197430000|2021-11-29 14:50:30|90977.2|90952.2|90990.6|90965.6|90998.6|90973.6|90976.3|90951.3|69
1638197440000|2021-11-29 14:50:40|90990.3|90965.3|90983.2|90958.2|90990.3|90965.3|90983.2|90958.2|51
1638197450000|2021-11-29 14:50:50|90982.9|90957.9|90984.9|90959.9|90988.8|90963.8|90981.5|90956.5|65
1638197460000|2021-11-29 14:51:00|90985.3|90960.3|90994.2|90969.2|90994.2|90969.2|90985.3|90960.3|60
1638197470000|2021-11-29 14:51:10|90994.3|90969.3|90996.1|90971.1|91001.7|90976.7|90993.2|90968.2|64
1638197480000|2021-11-29 14:51:20|90996|90971|90998.3|90973.3|91004.3|90979.3|90994.9|90969.9|64
1638197490000|2021-11-29 14:51:30|90997.7|90972.7|90998.8|90973.8|91000.3|90975.3|90997.1|90972.1|39
1638197500000|2021-11-29 14:51:40|90998.7|90973.7|91006.6|90981.6|91007.9|90982.9|90998.7|90973.7|62
1638197510000|2021-11-29 14:51:50|91006.7|90981.7|91006.2|90981.2|91009|90984|91004.6|90979.6|55
1638197520000|2021-11-29 14:52:00|91006.4|90981.4|91006.2|90981.2|91009.4|90984.4|91004.1|90979.1|60
1638197530000|2021-11-29 14:52:10|91005.3|90980.3|91004|90979|91006.8|90981.8|91001|90976|49
1638197540000|2021-11-29 14:52:20|91003.9|90978.9|91008.3|90983.3|91009.1|90984.1|91003.9|90978.9|66
1638197550000|2021-11-29 14:52:30|91008.5|90983.5|91007.4|90982.4|91009.6|90984.6|91004.4|90979.4|56
1638197560000|2021-11-29 14:52:40|91007|90982|91011.6|90986.6|91012.9|90987.9|91006.2|90981.2|58
1638197570000|2021-11-29 14:52:50|91011.1|90986.1|91019.9|90994.9|91021.5|90996.5|91010.9|90985.9|51
1638197580000|2021-11-29 14:53:00|91020.2|90995.2|91008.8|90983.8|91020.2|90995.2|91004.7|90979.7|66
1638197590000|2021-11-29 14:53:10|91008.4|90983.4|91020.3|90995.3|91020.3|90995.3|91006.3|90981.3|62
1638197600000|2021-11-29 14:53:20|91020.7|90995.7|91023.9|90998.9|91027.8|91002.8|91018.3|90993.3|68
1638197610000|2021-11-29 14:53:30|91023.8|90998.8|91043.7|91018.7|91045.4|91020.4|91023.8|90998.8|72
1638197620000|2021-11-29 14:53:40|91043.9|91018.9|91047.6|91022.6|91049.4|91024.4|91041.6|91016.6|63
1638197630000|2021-11-29 14:53:50|91047.3|91022.3|91041.8|91016.8|91047.7|91022.7|91041.2|91016.2|60
1638197640000|2021-11-29 14:54:00|91041|91016|91038.1|91013.1|91043.6|91018.6|91037.8|91012.8|61
1638197650000|2021-11-29 14:54:10|91037.5|91012.5|91034|91009|91038.2|91013.2|91030|91005|67
1638197660000|2021-11-29 14:54:20|91033.5|91008.5|91044.8|91019.8|91045.6|91020.6|91033.1|91008.1|59
1638197670000|2021-11-29 14:54:30|91045|91020|91038.8|91013.8|91045.3|91020.3|91036.8|91011.8|53
1638197680000|2021-11-29 14:54:40|91038.9|91013.9|91037.1|91012.1|91041.4|91016.4|91035|91010|69
1638197690000|2021-11-29 14:54:50|91037.4|91012.4|91043|91018|91043.3|91018.3|91035.2|91010.2|60
1638197700000|2021-11-29 14:55:00|91042.7|91017.7|91040|91015|91043.4|91018.4|91036|91011|60
1638197710000|2021-11-29 14:55:10|91040.3|91015.3|91038.7|91013.7|91043.3|91018.3|91037.9|91012.9|66
1638197720000|2021-11-29 14:55:20|91038.8|91013.8|91040.3|91015.3|91042.4|91017.4|91037|91012|65
1638197730000|2021-11-29 14:55:30|91039.7|91014.7|91042.3|91017.3|91044|91019|91038.8|91013.8|66
1638197740000|2021-11-29 14:55:40|91042.6|91017.6|91038.5|91013.5|91044.1|91019.1|91036.3|91011.3|69
1638197750000|2021-11-29 14:55:50|91038.9|91013.9|91037.5|91012.5|91045.6|91020.6|91035.8|91010.8|63
1638197760000|2021-11-29 14:56:00|91036.6|91011.6|91031.8|91006.8|91038.2|91013.2|91031.3|91006.3|51
1638197770000|2021-11-29 14:56:10|91033|91008|91027.8|91002.8|91033.8|91008.8|91025.9|91000.9|65
1638197780000|2021-11-29 14:56:20|91027.7|91002.7|91031|91006|91033|91008|91026.5|91001.5|48
1638197790000|2021-11-29 14:56:30|91031.1|91006.1|91028.3|91003.3|91031.4|91006.4|91028.3|91003.3|54
1638197800000|2021-11-29 14:56:40|91028.4|91003.4|91019.6|90994.6|91029.6|91004.6|91019.6|90994.6|53
1638197810000|2021-11-29 14:56:50|91020.2|90995.2|91017.3|90992.3|91021.5|90996.5|91013.9|90988.9|59
1638197820000|2021-11-29 14:57:00|91018.8|90993.8|91026.5|91001.5|91029.4|91004.4|91017.8|90992.8|63
1638197830000|2021-11-29 14:57:10|91025.6|91000.6|91025.4|91000.4|91026.2|91001.2|91024|90999|40
1638197840000|2021-11-29 14:57:20|91025.5|91000.5|91029.4|91004.4|91032.6|91007.6|91024.8|90999.8|59
1638197850000|2021-11-29 14:57:30|91029.7|91004.7|91034|91009|91036.2|91011.2|91019.6|90994.6|63
1638197860000|2021-11-29 14:57:40|91033.5|91008.5|91034.9|91009.9|91035.4|91010.4|91027.8|91002.8|57
1638197870000|2021-11-29 14:57:50|91036.7|91011.7|91039.1|91014.1|91041|91016|91036.7|91011.7|51
1638197880000|2021-11-29 14:58:00|91038.8|91013.8|91036.7|91011.7|91038.8|91013.8|91036.5|91011.5|47
1638197890000|2021-11-29 14:58:10|91037.1|91012.1|91039.4|91014.4|91041.2|91016.2|91035.6|91010.6|60
1638197900000|2021-11-29 14:58:20|91039.8|91014.8|91040.5|91015.5|91042.2|91017.2|91038|91013|52
1638197910000|2021-11-29 14:58:30|91041.8|91016.8|91036.5|91011.5|91042.3|91017.3|91035.7|91010.7|62
1638197920000|2021-11-29 14:58:40|91036.9|91011.9|91038.7|91013.7|91042.8|91017.8|91036.3|91011.3|68
1638197930000|2021-11-29 14:58:50|91039.2|91014.2|91044.3|91019.3|91044.3|91019.3|91036.6|91011.6|67
1638197940000|2021-11-29 14:59:00|91043.1|91018.1|91035.5|91010.5|91043.1|91018.1|91035.5|91010.5|53
1638197950000|2021-11-29 14:59:10|91036|91011|91040.8|91015.8|91040.8|91015.8|91034.5|91009.5|59
1638197960000|2021-11-29 14:59:20|91040.9|91015.9|91033.7|91008.7|91041.9|91016.9|91033.1|91008.1|64
1638197970000|2021-11-29 14:59:30|91033|91008|91028.4|91003.4|91033.7|91008.7|91027.6|91002.6|64
1638197980000|2021-11-29 14:59:40|91023.3|90998.3|91020.9|90995.9|91027.4|91002.4|91019.7|90994.7|67
1638197990000|2021-11-29 14:59:50|91020.7|90995.7|91030.4|91005.4|91031.8|91006.8|91020.6|90995.6|62
1638198000000|2021-11-29 15:00:00|91030.8|91005.8|91054.3|91029.3|91057.8|91032.8|91030.1|91005.1|72
1638198010000|2021-11-29 15:00:10|91054.5|91029.5|91038.3|91013.3|91056.5|91031.5|91037.3|91012.3|67
1638198020000|2021-11-29 15:00:20|91038.7|91013.7|91018.1|90993.1|91039.6|91014.6|91018.1|90993.1|72
1638198030000|2021-11-29 15:00:30|91016.9|90991.9|91014.9|90989.9|91029.2|91004.2|91013|90988|73
1638198040000|2021-11-29 15:00:40|91015.6|90990.6|91008|90983|91020.7|90995.7|91008|90983|71
1638198050000|2021-11-29 15:00:50|91011|90986|90991.1|90966.1|91011|90986|90990.4|90965.4|65
1638198060000|2021-11-29 15:01:00|90990.7|90965.7|91001.6|90976.6|91002.5|90977.5|90990.5|90965.5|58
1638198070000|2021-11-29 15:01:10|91002.8|90977.8|90994.9|90969.9|91006.6|90981.6|90993.8|90968.8|66
1638198080000|2021-11-29 15:01:20|90995.6|90970.6|90994.5|90969.5|90997.3|90972.3|90989.4|90964.4|52
1638198090000|2021-11-29 15:01:30|90993.8|90968.8|91008.1|90983.1|91008.7|90983.7|90990.4|90965.4|62
1638198100000|2021-11-29 15:01:40|91007.7|90982.7|91005.1|90980.1|91015.8|90990.8|91004.1|90979.1|69
1638198110000|2021-11-29 15:01:50|91005.6|90980.6|91007.8|90982.8|91013.3|90988.3|91004.8|90979.8|57
1638198120000|2021-11-29 15:02:00|91005.5|90980.5|91012.3|90987.3|91012.3|90987.3|91003|90978|62
1638198130000|2021-11-29 15:02:10|91012.7|90987.7|91015.3|90990.3|91017.2|90992.2|91010.5|90985.5|59
1638198140000|2021-11-29 15:02:20|91016|90991|91029.3|91004.3|91029.3|91004.3|91016|90991|69
1638198150000|2021-11-29 15:02:30|91029.9|91004.9|91031.2|91006.2|91033|91008|91028.6|91003.6|65
1638198160000|2021-11-29 15:02:40|91030.6|91005.6|91036.2|91011.2|91040.3|91015.3|91030.6|91005.6|59
1638198170000|2021-11-29 15:02:50|91036.9|91011.9|91035.9|91010.9|91037.5|91012.5|91030.3|91005.3|63
1638198180000|2021-11-29 15:03:00|91035.8|91010.8|91027|91002|91037.2|91012.2|91026.6|91001.6|64
1638198190000|2021-11-29 15:03:10|91023.9|90998.9|91014.7|90989.7|91024.9|90999.9|91013.3|90988.3|56
1638198200000|2021-11-29 15:03:20|91014.9|90989.9|91013.6|90988.6|91017.1|90992.1|91011.9|90986.9|63
1638198210000|2021-11-29 15:03:30|91014.9|90989.9|91007.4|90982.4|91014.9|90989.9|91007.4|90982.4|49
1638198220000|2021-11-29 15:03:40|91006.9|90981.9|91008.1|90983.1|91008.3|90983.3|91006.9|90981.9|34
1638198230000|2021-11-29 15:03:50|91008.2|90983.2|90999.7|90974.7|91008.5|90983.5|90998.2|90973.2|52
1638198240000|2021-11-29 15:04:00|90999.8|90974.8|91004.5|90979.5|91014.8|90989.8|90999.7|90974.7|60
1638198250000|2021-11-29 15:04:10|91004.8|90979.8|91008.8|90983.8|91009.4|90984.4|91003|90978|60
1638198260000|2021-11-29 15:04:20|91009.2|90984.2|91018.4|90993.4|91021.9|90996.9|91008.7|90983.7|57
1638198270000|2021-11-29 15:04:30|91018.8|90993.8|91017.1|90992.1|91020|90995|91014.3|90989.3|55
1638198280000|2021-11-29 15:04:40|91017.3|90992.3|91016.8|90991.8|91018.9|90993.9|91012.7|90987.7|60
1638198290000|2021-11-29 15:04:50|91017.1|90992.1|91015.8|90990.8|91020.2|90995.2|91011.1|90986.1|61
1638198300000|2021-11-29 15:05:00|91017.1|90992.1|91015.8|90990.8|91019.5|90994.5|91014.2|90989.2|63
1638198310000|2021-11-29 15:05:10|91016.8|90991.8|91007.6|90982.6|91019.7|90994.7|91006.2|90981.2|64
1638198320000|2021-11-29 15:05:20|91007.8|90982.8|91001.5|90976.5|91011.9|90986.9|90999.3|90974.3|67
1638198330000|2021-11-29 15:05:30|91000.9|90975.9|90999.7|90974.7|91006|90981|90999.1|90974.1|64
1638198340000|2021-11-29 15:05:40|90999.8|90974.8|91007.6|90982.6|91011.2|90986.2|90999.3|90974.3|59
1638198350000|2021-11-29 15:05:50|91006.6|90981.6|91009.1|90984.1|91011|90986|91004.7|90979.7|61
1638198360000|2021-11-29 15:06:00|91009.9|90984.9|91015.2|90990.2|91020|90995|91008.6|90983.6|64
1638198370000|2021-11-29 15:06:10|91017|90992|91008.4|90983.4|91018.2|90993.2|91008|90983|59
1638198380000|2021-11-29 15:06:20|91008.1|90983.1|91003.4|90978.4|91011.9|90986.9|91003.4|90978.4|59
1638198390000|2021-11-29 15:06:30|91003.2|90978.2|91002|90977|91003.2|90978.2|90999.6|90974.6|52
1638198400000|2021-11-29 15:06:40|91000.7|90975.7|91001.7|90976.7|91004.6|90979.6|90998.9|90973.9|50
1638198410000|2021-11-29 15:06:50|91001.9|90976.9|91004|90979|91004.1|90979.1|90999.3|90974.3|61
1638198420000|2021-11-29 15:07:00|91003.6|90978.6|91002.6|90977.6|91011.1|90986.1|91002.6|90977.6|57
1638198430000|2021-11-29 15:07:10|91001.8|90976.8|90994.3|90969.3|91001.8|90976.8|90991.3|90966.3|64
1638198440000|2021-11-29 15:07:20|90994.6|90969.6|90993.4|90968.4|90996.9|90971.9|90989.1|90964.1|61
1638198450000|2021-11-29 15:07:30|90993.8|90968.8|90993.4|90968.4|90994.1|90969.1|90991.5|90966.5|52
1638198460000|2021-11-29 15:07:40|90993|90968|90983|90958|90993|90968|90981.2|90956.2|58
1638198470000|2021-11-29 15:07:50|90982.1|90957.1|90974|90949|90984.9|90959.9|90973.8|90948.8|54
1638198480000|2021-11-29 15:08:00|90974.5|90949.5|90970.6|90945.6|90978.8|90953.8|90970.5|90945.5|70
1638198490000|2021-11-29 15:08:10|90971.9|90946.9|90967.1|90942.1|90972.3|90947.3|90964.6|90939.6|61
1638198500000|2021-11-29 15:08:20|90966.8|90941.8|90965.9|90940.9|90969.2|90944.2|90965.9|90940.9|57
1638198510000|2021-11-29 15:08:30|90967.6|90942.6|90969|90944|90971|90946|90967.6|90942.6|52
1638198520000|2021-11-29 15:08:40|90969.1|90944.1|90964.1|90939.1|90970.3|90945.3|90964.1|90939.1|46
1638198530000|2021-11-29 15:08:50|90965.7|90940.7|90969.2|90944.2|90970.6|90945.6|90962.4|90937.4|65
1638198540000|2021-11-29 15:09:00|90970.6|90945.6|90954.9|90929.9|90971.6|90946.6|90954.5|90929.5|65
1638198550000|2021-11-29 15:09:10|90955.7|90930.7|90953.8|90928.8|90956.5|90931.5|90952.5|90927.5|60
1638198560000|2021-11-29 15:09:20|90953.9|90928.9|90944.9|90919.9|90953.9|90928.9|90944|90919|55
1638198570000|2021-11-29 15:09:30|90945|90920|90927.9|90902.9|90946.5|90921.5|90927.4|90902.4|64
1638198580000|2021-11-29 15:09:40|90928.4|90903.4|90923|90898|90928.4|90903.4|90921.7|90896.7|59
1638198590000|2021-11-29 15:09:50|90922.9|90897.9|90917.2|90892.2|90931.2|90906.2|90916.7|90891.7|65
1638198600000|2021-11-29 15:10:00|90916.6|90891.6|90912.4|90887.4|90917.1|90892.1|90912|90887|64
1638198610000|2021-11-29 15:10:10|90912|90887|90917.1|90892.1|90917.1|90892.1|90911.3|90886.3|57
1638198620000|2021-11-29 15:10:20|90917.4|90892.4|90922.6|90897.6|90923.1|90898.1|90915.6|90890.6|55
1638198630000|2021-11-29 15:10:30|90922.5|90897.5|90927.6|90902.6|90927.6|90902.6|90920.2|90895.2|42
1638198640000|2021-11-29 15:10:40|90928.1|90903.1|90930.7|90905.7|90932.7|90907.7|90926.9|90901.9|55
1638198650000|2021-11-29 15:10:50|90930.1|90905.1|90904.1|90879.1|90930.9|90905.9|90902.6|90877.6|54
1638198660000|2021-11-29 15:11:00|90903.7|90878.7|90901.8|90876.8|90908.4|90883.4|90899.7|90874.7|61
1638198670000|2021-11-29 15:11:10|90902.4|90877.4|90900.4|90875.4|90902.9|90877.9|90895|90870|54
1638198680000|2021-11-29 15:11:20|90900.5|90875.5|90897.9|90872.9|90904|90879|90896.7|90871.7|60
1638198690000|2021-11-29 15:11:30|90898|90873|90893|90868|90898|90873|90888.8|90863.8|62
1638198700000|2021-11-29 15:11:40|90893.5|90868.5|90893.7|90868.7|90899.1|90874.1|90891.5|90866.5|62
1638198710000|2021-11-29 15:11:50|90894.5|90869.5|90898.5|90873.5|90901.5|90876.5|90892.8|90867.8|70
1638198720000|2021-11-29 15:12:00|90898.4|90873.4|90898.7|90873.7|90905.7|90880.7|90898|90873|59
1638198730000|2021-11-29 15:12:10|90898.8|90873.8|90898.3|90873.3|90899.1|90874.1|90896.7|90871.7|50
1638198740000|2021-11-29 15:12:20|90898.1|90873.1|90911.1|90886.1|90913.3|90888.3|90896.6|90871.6|72
1638198750000|2021-11-29 15:12:30|90911.6|90886.6|90902.8|90877.8|90911.6|90886.6|90898.5|90873.5|61
1638198760000|2021-11-29 15:12:40|90902.2|90877.2|90908.1|90883.1|90912|90887|90901.6|90876.6|65
1638198770000|2021-11-29 15:12:50|90906.8|90881.8|90907.5|90882.5|90914.4|90889.4|90902.2|90877.2|65
1638198780000|2021-11-29 15:13:00|90908.3|90883.3|90902.3|90877.3|90908.7|90883.7|90900.1|90875.1|60
1638198790000|2021-11-29 15:13:10|90903|90878|90909.6|90884.6|90910.2|90885.2|90899.8|90874.8|52
1638198800000|2021-11-29 15:13:20|90911.1|90886.1|90907.9|90882.9|90911.1|90886.1|90899.2|90874.2|57
1638198810000|2021-11-29 15:13:30|90908.1|90883.1|90908.5|90883.5|90908.8|90883.8|90902.6|90877.6|60
1638198820000|2021-11-29 15:13:40|90909.6|90884.6|90911.2|90886.2|90915.5|90890.5|90908.5|90883.5|50
1638198830000|2021-11-29 15:13:50|90911.3|90886.3|90911.5|90886.5|90914|90889|90906.4|90881.4|54
1638198840000|2021-11-29 15:14:00|90911.6|90886.6|90922|90897|90922.4|90897.4|90911.6|90886.6|67
1638198850000|2021-11-29 15:14:10|90920.3|90895.3|90913.2|90888.2|90922.2|90897.2|90906.4|90881.4|63
1638198860000|2021-11-29 15:14:20|90915.4|90890.4|90924.2|90899.2|90925.4|90900.4|90915.4|90890.4|51
1638198870000|2021-11-29 15:14:30|90923.7|90898.7|90921.9|90896.9|90925|90900|90921.9|90896.9|42
1638198880000|2021-11-29 15:14:40|90922.4|90897.4|90924.5|90899.5|90925.4|90900.4|90921.6|90896.6|34
1638198890000|2021-11-29 15:14:50|90924.4|90899.4|90933.7|90908.7|90935|90910|90923.8|90898.8|45
1638198900000|2021-11-29 15:15:00|90935.3|90910.3|90927.8|90902.8|90935.7|90910.7|90927.1|90902.1|53
1638198910000|2021-11-29 15:15:10|90928.2|90903.2|90932.9|90907.9|90933.2|90908.2|90924.5|90899.5|53
1638198920000|2021-11-29 15:15:20|90931.9|90906.9|90926.5|90901.5|90934|90909|90925.8|90900.8|54
1638198930000|2021-11-29 15:15:30|90927|90902|90922.4|90897.4|90929.4|90904.4|90920|90895|64
1638198940000|2021-11-29 15:15:40|90921.9|90896.9|90914.1|90889.1|90922.5|90897.5|90911.5|90886.5|61
1638198950000|2021-11-29 15:15:50|90913.3|90888.3|90905.4|90880.4|90915.5|90890.5|90904.5|90879.5|56
1638198960000|2021-11-29 15:16:00|90905.3|90880.3|90893.3|90868.3|90906.5|90881.5|90893.3|90868.3|67
1638198970000|2021-11-29 15:16:10|90893.6|90868.6|90893.7|90868.7|90896.4|90871.4|90893|90868|31
1638198980000|2021-11-29 15:16:20|90893.6|90868.6|90889.2|90864.2|90898|90873|90887|90862|53
1638198990000|2021-11-29 15:16:30|90888.7|90863.7|90891.3|90866.3|90891.8|90866.8|90886.6|90861.6|56
1638199000000|2021-11-29 15:16:40|90891.6|90866.6|90895.6|90870.6|90895.6|90870.6|90887.2|90862.2|61
1638199010000|2021-11-29 15:16:50|90895.9|90870.9|90895.1|90870.1|90896.2|90871.2|90889.2|90864.2|55
1638199020000|2021-11-29 15:17:00|90894.9|90869.9|90898.1|90873.1|90898.3|90873.3|90894.9|90869.9|50
1638199030000|2021-11-29 15:17:10|90898.5|90873.5|90892.2|90867.2|90898.5|90873.5|90888.5|90863.5|56
1638199040000|2021-11-29 15:17:20|90892.4|90867.4|90898.3|90873.3|90899.6|90874.6|90889.5|90864.5|57
1638199050000|2021-11-29 15:17:30|90897.4|90872.4|90902.9|90877.9|90903.4|90878.4|90897.3|90872.3|61
1638199060000|2021-11-29 15:17:40|90902.6|90877.6|90900.6|90875.6|90903.6|90878.6|90899.1|90874.1|61
1638199070000|2021-11-29 15:17:50|90900.3|90875.3|90895.6|90870.6|90901.6|90876.6|90892.3|90867.3|57
1638199080000|2021-11-29 15:18:00|90895.8|90870.8|90895.8|90870.8|90902.6|90877.6|90893.1|90868.1|56
1638199090000|2021-11-29 15:18:10|90895.6|90870.6|90899.7|90874.7|90899.7|90874.7|90894.2|90869.2|52
1638199100000|2021-11-29 15:18:20|90900.3|90875.3|90899.1|90874.1|90900.5|90875.5|90899|90874|29
1638199110000|2021-11-29 15:18:30|90899|90874|90901.2|90876.2|90903.1|90878.1|90898.9|90873.9|35
1638199120000|2021-11-29 15:18:40|90900.8|90875.8|90907.5|90882.5|90911.6|90886.6|90899.6|90874.6|56
1638199130000|2021-11-29 15:18:50|90907.4|90882.4|90915.3|90890.3|90916.5|90891.5|90907.4|90882.4|66
1638199140000|2021-11-29 15:19:00|90915.4|90890.4|90918.9|90893.9|90920.8|90895.8|90914.9|90889.9|52
1638199150000|2021-11-29 15:19:10|90915.7|90890.7|90904.8|90879.8|90917.2|90892.2|90903.1|90878.1|58
1638199160000|2021-11-29 15:19:20|90905.6|90880.6|90899.9|90874.9|90905.6|90880.6|90897.7|90872.7|54
1638199170000|2021-11-29 15:19:30|90899.6|90874.6|90896.6|90871.6|90900.3|90875.3|90895.8|90870.8|53
1638199180000|2021-11-29 15:19:40|90897|90872|90905.8|90880.8|90906.8|90881.8|90896|90871|63
1638199190000|2021-11-29 15:19:50|90906|90881|90912.5|90887.5|90912.9|90887.9|90905.8|90880.8|43
1638199200000|2021-11-29 15:20:00|90912.4|90887.4|90917.5|90892.5|90921.6|90896.6|90910.9|90885.9|65
1638199210000|2021-11-29 15:20:10|90917.4|90892.4|90919.8|90894.8|90919.9|90894.9|90917|90892|45
1638199220000|2021-11-29 15:20:20|90919.6|90894.6|90918.8|90893.8|90919.8|90894.8|90916.5|90891.5|48
1638199230000|2021-11-29 15:20:30|90918.7|90893.7|90916.7|90891.7|90918.9|90893.9|90915.5|90890.5|55
1638199240000|2021-11-29 15:20:40|90916.6|90891.6|90915.6|90890.6|90917.1|90892.1|90915.4|90890.4|30
1638199250000|2021-11-29 15:20:50|90915.5|90890.5|90910.8|90885.8|90917.2|90892.2|90909|90884|46
1638199260000|2021-11-29 15:21:00|90911.3|90886.3|90910|90885|90911.3|90886.3|90908.3|90883.3|47
1638199270000|2021-11-29 15:21:10|90909.9|90884.9|90916.8|90891.8|90916.8|90891.8|90907.5|90882.5|43
1638199280000|2021-11-29 15:21:20|90916|90891|90913.9|90888.9|90922.6|90897.6|90911.1|90886.1|62
1638199290000|2021-11-29 15:21:30|90914.1|90889.1|90926.6|90901.6|90927.6|90902.6|90911.6|90886.6|56
1638199300000|2021-11-29 15:21:40|90926.3|90901.3|90928.7|90903.7|90929.4|90904.4|90925.2|90900.2|51
1638199310000|2021-11-29 15:21:50|90928.3|90903.3|90939.2|90914.2|90941.7|90916.7|90926.5|90901.5|61
1638199320000|2021-11-29 15:22:00|90941.6|90916.6|90942|90917|90946.2|90921.2|90940.8|90915.8|52
1638199330000|2021-11-29 15:22:10|90942.1|90917.1|90942.7|90917.7|90949.1|90924.1|90940.7|90915.7|60
1638199340000|2021-11-29 15:22:20|90942.4|90917.4|90943.6|90918.6|90948|90923|90941.7|90916.7|65
1638199350000|2021-11-29 15:22:30|90942.5|90917.5|90948|90923|90948.7|90923.7|90942.5|90917.5|52
1638199360000|2021-11-29 15:22:40|90948.1|90923.1|90950.3|90925.3|90950.4|90925.4|90946.2|90921.2|55
1638199370000|2021-11-29 15:22:50|90951.1|90926.1|90947.8|90922.8|90951.1|90926.1|90946|90921|42
1638199380000|2021-11-29 15:23:00|90947.7|90922.7|90948.3|90923.3|90952.1|90927.1|90943.5|90918.5|63
1638199390000|2021-11-29 15:23:10|90950.6|90925.6|90956.2|90931.2|90957.4|90932.4|90950|90925|59
1638199400000|2021-11-29 15:23:20|90955.8|90930.8|90954.9|90929.9|90957.7|90932.7|90954.1|90929.1|49
1638199410000|2021-11-29 15:23:30|90953.7|90928.7|90955.8|90930.8|90956.3|90931.3|90953.7|90928.7|42
1638199420000|2021-11-29 15:23:40|90959.4|90934.4|90954.9|90929.9|90959.4|90934.4|90952.5|90927.5|58
1638199430000|2021-11-29 15:23:50|90955.4|90930.4|90954.3|90929.3|90957.6|90932.6|90953.9|90928.9|43
1638199440000|2021-11-29 15:24:00|90954.7|90929.7|90921.8|90896.8|90961.7|90936.7|90920.6|90880.1|52
1638199450000|2021-11-29 15:24:10|90921.9|90896.9|90921.2|90896.2|90923.2|90898.2|90918.2|90893.2|51
1638199460000|2021-11-29 15:24:20|90921.8|90896.8|90906.3|90881.3|90924|90899|90905.3|90880.3|63
1638199470000|2021-11-29 15:24:30|90907.9|90882.9|90894.4|90869.4|90908.6|90883.6|90894.2|90869.2|50
1638199480000|2021-11-29 15:24:40|90894.1|90869.1|90886.3|90861.3|90894.4|90869.4|90886.3|90861.3|35
1638199490000|2021-11-29 15:24:50|90886.8|90861.8|90870.4|90845.4|90887|90862|90869.6|90844.6|51
1638199500000|2021-11-29 15:25:00|90870.1|90845.1|90862.6|90837.6|90871.1|90846.1|90859.2|90834.2|62
1638199510000|2021-11-29 15:25:10|90862.9|90837.9|90844.9|90819.9|90862.9|90837.9|90843.9|90818.9|52
1638199520000|2021-11-29 15:25:20|90845.5|90820.5|90866.3|90841.3|90870|90845|90845.1|90820.1|67
1638199530000|2021-11-29 15:25:30|90865.8|90840.8|90860.2|90835.2|90867.8|90842.8|90857.5|90832.5|55
1638199540000|2021-11-29 15:25:40|90860.3|90835.3|90848.1|90823.1|90860.3|90835.3|90845.6|90820.6|54
1638199550000|2021-11-29 15:25:50|90848.4|90823.4|90852.4|90827.4|90852.6|90827.6|90841.7|90816.7|68
1638199560000|2021-11-29 15:26:00|90853.2|90828.2|90848.2|90823.2|90853.6|90828.6|90848.2|90823.2|49
1638199570000|2021-11-29 15:26:10|90848.7|90823.7|90838.2|90813.2|90851.2|90826.2|90835.2|90810.2|53
1638199580000|2021-11-29 15:26:20|90837.8|90812.8|90832.5|90807.5|90839.7|90814.7|90831.7|90806.7|63
1638199590000|2021-11-29 15:26:30|90832.6|90807.6|90828.7|90803.7|90834.2|90809.2|90825|90800|55
1638199600000|2021-11-29 15:26:40|90828.5|90803.5|90823.5|90798.5|90830.7|90805.7|90822.5|90797.5|55
1638199610000|2021-11-29 15:26:50|90822.3|90797.3|90815.8|90790.8|90823.2|90798.2|90815.2|90790.2|50
1638199620000|2021-11-29 15:27:00|90815.6|90790.6|90826.6|90801.6|90828.7|90803.7|90815.6|90790.6|57
1638199630000|2021-11-29 15:27:10|90826.4|90801.4|90826.5|90801.5|90828.8|90803.8|90819.7|90794.7|63
1638199640000|2021-11-29 15:27:20|90827.3|90802.3|90820.1|90795.1|90828.6|90803.6|90816.9|90791.9|60
1638199650000|2021-11-29 15:27:30|90820.5|90795.5|90814.4|90789.4|90820.5|90795.5|90810|90785|66
1638199660000|2021-11-29 15:27:40|90814.5|90789.5|90801.9|90776.9|90817.5|90792.5|90801.2|90776.2|61
1638199670000|2021-11-29 15:27:50|90802.3|90777.3|90796.4|90771.4|90802.3|90777.3|90790.2|90765.2|54
1638199680000|2021-11-29 15:28:00|90794.5|90769.5|90800.3|90775.3|90812.6|90787.6|90794.5|90769.5|70
1638199690000|2021-11-29 15:28:10|90800.1|90775.1|90834.8|90809.8|90834.8|90809.8|90789.9|90764.9|66
1638199700000|2021-11-29 15:28:20|90836.1|90811.1|90823.6|90798.6|90839.1|90814.1|90821.7|90796.7|61
1638199710000|2021-11-29 15:28:30|90821.5|90796.5|90825.1|90800.1|90825.1|90800.1|90816|90791|62
1638199720000|2021-11-29 15:28:40|90825|90800|90810.8|90785.8|90826.3|90801.3|90810.2|90785.2|61
1638199730000|2021-11-29 15:28:50|90811.1|90786.1|90813|90788|90815.9|90790.9|90808.2|90783.2|61
1638199740000|2021-11-29 15:29:00|90812.8|90787.8|90818.6|90793.6|90819|90794|90812.8|90787.8|60
1638199750000|2021-11-29 15:29:10|90817.9|90792.9|90809.4|90784.4|90817.9|90792.9|90808.2|90783.2|63
1638199760000|2021-11-29 15:29:20|90809.7|90784.7|90807.3|90782.3|90810.8|90785.8|90807.2|90782.2|55
1638199770000|2021-11-29 15:29:30|90807.6|90782.6|90793.7|90768.7|90808.3|90783.3|90791.4|90766.4|55
1638199780000|2021-11-29 15:29:40|90793.8|90768.8|90818.5|90793.5|90825.3|90800.3|90792.8|90767.8|69
1638199790000|2021-11-29 15:29:50|90818.2|90793.2|90814.3|90789.3|90818.3|90793.3|90812.9|90787.9|59
1638199800000|2021-11-29 15:30:00|90814.7|90789.7|90811.8|90786.8|90816.4|90791.4|90811.6|90786.6|52
1638199810000|2021-11-29 15:30:10|90811.9|90786.9|90812.4|90787.4|90813|90788|90811.3|90786.3|48
1638199820000|2021-11-29 15:30:20|90812.6|90787.6|90813.3|90788.3|90813.8|90788.8|90812.4|90787.4|39
1638199830000|2021-11-29 15:30:30|90813.4|90788.4|90827.6|90802.6|90830.9|90805.9|90812.3|90787.3|50
1638199840000|2021-11-29 15:30:40|90827.7|90802.7|90827.7|90802.7|90828.6|90803.6|90827.4|90802.4|38
1638199850000|2021-11-29 15:30:50|90827.9|90802.9|90806.2|90781.2|90828.5|90803.5|90806.2|90781.2|54
1638199860000|2021-11-29 15:31:00|90805.5|90780.5|90781.7|90756.7|90805.5|90780.5|90779.4|90754.4|70
1638199870000|2021-11-29 15:31:10|90782|90757|90789.5|90764.5|90792.9|90767.9|90780.5|90755.5|59
1638199880000|2021-11-29 15:31:20|90789.7|90764.7|90795|90770|90796.1|90771.1|90789.7|90764.7|50
1638199890000|2021-11-29 15:31:30|90794.9|90769.9|90798.5|90773.5|90800.8|90775.8|90793.4|90768.4|58
1638199900000|2021-11-29 15:31:40|90800.1|90775.1|90799.1|90774.1|90803.4|90778.4|90798.6|90773.6|53
1638199910000|2021-11-29 15:31:50|90799.5|90774.5|90800|90775|90802.2|90777.2|90796|90771|56
1638199920000|2021-11-29 15:32:00|90800.5|90775.5|90796.4|90771.4|90800.5|90775.5|90791.3|90766.3|63
1638199930000|2021-11-29 15:32:10|90796.5|90771.5|90784.9|90759.9|90801.5|90776.5|90784.9|90759.9|66
1638199940000|2021-11-29 15:32:20|90784.4|90759.4|90786.9|90761.9|90790.8|90765.8|90783.2|90758.2|63
1638199950000|2021-11-29 15:32:30|90790.6|90765.6|90787.3|90762.3|90790.6|90765.6|90783.9|90758.9|63
1638199960000|2021-11-29 15:32:40|90787.7|90762.7|90790.8|90765.8|90792.8|90767.8|90783.5|90758.5|56
1638199970000|2021-11-29 15:32:50|90791.1|90766.1|90799.2|90774.2|90801.8|90776.8|90790|90765|60
1638199980000|2021-11-29 15:33:00|90799.7|90774.7|90792.2|90767.2|90801.4|90776.4|90790.5|90765.5|66
1638199990000|2021-11-29 15:33:10|90792.8|90767.8|90799.3|90774.3|90799.5|90774.5|90789.3|90764.3|55
1638200000000|2021-11-29 15:33:20|90797.7|90772.7|90789.1|90764.1|90800.5|90775.5|90789.1|90764.1|55
1638200010000|2021-11-29 15:33:30|90789.6|90764.6|90784.1|90759.1|90791.6|90766.6|90782.4|90757.4|56
1638200020000|2021-11-29 15:33:40|90783|90758|90772.2|90747.2|90783.2|90758.2|90770.1|90745.1|52
1638200030000|2021-11-29 15:33:50|90772|90747|90769.6|90744.6|90772.2|90747.2|90768.2|90743.2|44
1638200040000|2021-11-29 15:34:00|90769.7|90744.7|90777.2|90752.2|90781.2|90756.2|90769|90744|56
1638200050000|2021-11-29 15:34:10|90776.9|90751.9|90784.5|90759.5|90788.1|90763.1|90771.2|90746.2|56
1638200060000|2021-11-29 15:34:20|90784.9|90759.9|90790.9|90765.9|90790.9|90765.9|90784.6|90759.6|47
1638200070000|2021-11-29 15:34:30|90791|90766|90788.7|90763.7|90792.4|90767.4|90787.3|90762.3|50
1638200080000|2021-11-29 15:34:40|90787.7|90762.7|90794.6|90769.6|90799.3|90774.3|90786.9|90761.9|67
1638200090000|2021-11-29 15:34:50|90794.2|90769.2|90792.3|90767.3|90801.2|90776.2|90792.2|90767.2|64
1638200100000|2021-11-29 15:35:00|90792.4|90767.4|90795.6|90770.6|90796.5|90771.5|90791.4|90766.4|55
1638200110000|2021-11-29 15:35:10|90795.3|90770.3|90801.6|90776.6|90805.9|90780.9|90795.3|90770.3|55
1638200120000|2021-11-29 15:35:20|90802.2|90777.2|90817.4|90792.4|90817.4|90792.4|90801|90776|61
1638200130000|2021-11-29 15:35:30|90817.5|90792.5|90820|90795|90821.9|90796.9|90816.2|90791.2|47
1638200140000|2021-11-29 15:35:40|90820.3|90795.3|90840.9|90815.9|90842.7|90817.7|90819.5|90794.5|59
1638200150000|2021-11-29 15:35:50|90841.6|90816.6|90855.1|90830.1|90855.1|90830.1|90840.4|90815.4|56
1638200160000|2021-11-29 15:36:00|90855.6|90830.6|90853.2|90828.2|90858.4|90833.4|90853.2|90828.2|47
1638200170000|2021-11-29 15:36:10|90855.6|90830.6|90851.9|90826.9|90858.6|90833.6|90849.3|90824.3|60
1638200180000|2021-11-29 15:36:20|90852.6|90827.6|90849.4|90824.4|90855.3|90830.3|90847.2|90822.2|56
1638200190000|2021-11-29 15:36:30|90849.3|90824.3|90854.2|90829.2|90856.4|90831.4|90848.4|90823.4|45
1638200200000|2021-11-29 15:36:40|90853.8|90828.8|90851.9|90826.9|90858.1|90833.1|90849.2|90824.2|61
1638200210000|2021-11-29 15:36:50|90853.5|90828.5|90865.4|90840.4|90867|90842|90847.4|90822.4|66
1638200220000|2021-11-29 15:37:00|90865.5|90840.5|90860.9|90835.9|90865.5|90840.5|90850.9|90825.9|66
1638200230000|2021-11-29 15:37:10|90860.6|90835.6|90860.4|90835.4|90864.9|90839.9|90858.2|90833.2|58
1638200240000|2021-11-29 15:37:20|90859.3|90834.3|90859.8|90834.8|90863.8|90838.8|90855.7|90830.7|60
1638200250000|2021-11-29 15:37:30|90858.5|90833.5|90865.1|90840.1|90865.5|90840.5|90852|90827|54
1638200260000|2021-11-29 15:37:40|90863.6|90838.6|90860.6|90835.6|90865|90840|90859|90834|67
1638200270000|2021-11-29 15:37:50|90860.4|90835.4|90863.5|90838.5|90863.8|90838.8|90859.9|90834.9|54
1638200280000|2021-11-29 15:38:00|90863.1|90838.1|90882.6|90857.6|90885.6|90860.6|90862.6|90837.6|67
1638200290000|2021-11-29 15:38:10|90881.3|90856.3|90860|90835|90881.5|90856.5|90857.4|90832.4|69
1638200300000|2021-11-29 15:38:20|90859.8|90834.8|90861.1|90836.1|90861.1|90836.1|90857.5|90832.5|46
1638200310000|2021-11-29 15:38:30|90861|90836|90860.1|90835.1|90866.3|90841.3|90859.5|90834.5|62
1638200320000|2021-11-29 15:38:40|90860.7|90835.7|90858.5|90833.5|90863.4|90838.4|90854.6|90829.6|62
1638200330000|2021-11-29 15:38:50|90858.6|90833.6|90863.7|90838.7|90864.3|90839.3|90857.5|90832.5|65
1638200340000|2021-11-29 15:39:00|90863.2|90838.2|90867.5|90842.5|90867.6|90842.6|90857.2|90832.2|63
1638200350000|2021-11-29 15:39:10|90866.8|90841.8|90868.2|90843.2|90875.6|90850.6|90865|90840|57
1638200360000|2021-11-29 15:39:20|90868.4|90843.4|90864.6|90839.6|90869|90844|90860.9|90835.9|50
1638200370000|2021-11-29 15:39:30|90865.3|90840.3|90865.4|90840.4|90866.7|90841.7|90861.7|90836.7|53
1638200380000|2021-11-29 15:39:40|90865.3|90840.3|90873.6|90848.6|90875.6|90850.6|90863.6|90838.6|48
1638200390000|2021-11-29 15:39:50|90873.7|90848.7|90876.2|90851.2|90878.3|90853.3|90872.2|90847.2|47
1638200400000|2021-11-29 15:40:00|90876.6|90851.6|90873.2|90848.2|90878.9|90853.9|90870.4|90845.4|56
1638200410000|2021-11-29 15:40:10|90873.3|90848.3|90880.6|90855.6|90881.1|90856.1|90872.8|90847.8|62
1638200420000|2021-11-29 15:40:20|90880.2|90855.2|90890|90865|90890.4|90865.4|90880.2|90855.2|53
1638200430000|2021-11-29 15:40:30|90888.8|90863.8|90882.9|90857.9|90892.1|90867.1|90881.7|90856.7|58
1638200440000|2021-11-29 15:40:40|90883|90858|90884|90859|90889.3|90864.3|90881.4|90856.4|48
1638200450000|2021-11-29 15:40:50|90883.9|90858.9|90892.1|90867.1|90893.6|90868.6|90883.9|90858.9|57
1638200460000|2021-11-29 15:41:00|90891.2|90866.2|90896.1|90871.1|90903.6|90878.6|90890|90865|56
1638200470000|2021-11-29 15:41:10|90896.3|90871.3|90904.2|90879.2|90915.2|90890.2|90886|90861|60
1638200480000|2021-11-29 15:41:20|90903.8|90878.8|90909|90884|90912.8|90887.8|90903.8|90878.8|53
1638200490000|2021-11-29 15:41:30|90908.5|90883.5|90901|90876|90910.9|90885.9|90899.6|90874.6|49
1638200500000|2021-11-29 15:41:40|90901.1|90876.1|90903.9|90878.9|90907.4|90882.4|90900.2|90875.2|47
1638200510000|2021-11-29 15:41:50|90904.7|90879.7|90908.8|90883.8|90911.3|90886.3|90904.7|90879.7|62
1638200520000|2021-11-29 15:42:00|90908.3|90883.3|90934.8|90909.8|90945.2|90913|90908|90883|59
1638200530000|2021-11-29 15:42:10|90934.7|90909.7|90932.4|90907.4|90934.7|90909.7|90929.2|90904.2|49
1638200540000|2021-11-29 15:42:20|90932.3|90907.3|90929.6|90904.6|90932.7|90907.7|90927|90902|46
1638200550000|2021-11-29 15:42:30|90929.1|90904.1|90929|90904|90930.3|90905.3|90927|90902|54
1638200560000|2021-11-29 15:42:40|90929.4|90904.4|90926.8|90901.8|90930|90905|90926.5|90901.5|45
1638200570000|2021-11-29 15:42:50|90927.4|90902.4|90910.1|90885.1|90928.6|90903.6|90908.8|90883.8|63
1638200580000|2021-11-29 15:43:00|90912|90887|90909.2|90884.2|90914.9|90889.9|90906.7|90881.7|52
1638200590000|2021-11-29 15:43:10|90909|90884|90914.2|90889.2|90914.6|90889.6|90908.8|90883.8|39
1638200600000|2021-11-29 15:43:20|90913.9|90888.9|90913.1|90888.1|90913.9|90888.9|90909.2|90884.2|42
1638200610000|2021-11-29 15:43:30|90912.7|90887.7|90912.7|90887.7|90914.3|90889.3|90910.4|90885.4|39
1638200620000|2021-11-29 15:43:40|90912.5|90887.5|90902.2|90877.2|90915.5|90890.5|90901.8|90876.8|56
1638200630000|2021-11-29 15:43:50|90902.4|90877.4|90898|90873|90902.4|90877.4|90895.8|90870.8|55
1638200640000|2021-11-29 15:44:00|90897.7|90872.7|90871.7|90846.7|90897.7|90872.7|90870.7|90845.7|58
1638200650000|2021-11-29 15:44:10|90871.9|90846.9|90872.5|90847.5|90874|90849|90868.2|90843.2|53
1638200660000|2021-11-29 15:44:20|90872|90847|90871.2|90846.2|90873.4|90848.4|90868.7|90843.7|45
1638200670000|2021-11-29 15:44:30|90870.9|90845.9|90871.3|90846.3|90872.9|90847.9|90870.9|90845.9|32
1638200680000|2021-11-29 15:44:40|90871.6|90846.6|90866.6|90841.6|90872.5|90847.5|90864.5|90839.5|50
1638200690000|2021-11-29 15:44:50|90866.9|90841.9|90860.3|90835.3|90866.9|90841.9|90858.5|90833.5|49
1638200700000|2021-11-29 15:45:00|90860.1|90835.1|90851.5|90826.5|90860.3|90835.3|90849.5|90824.5|52
1638200710000|2021-11-29 15:45:10|90853.1|90828.1|90849.8|90824.8|90853.1|90828.1|90847.1|90822.1|47
1638200720000|2021-11-29 15:45:20|90849.7|90824.7|90845.1|90820.1|90850.2|90825.2|90845.1|90820.1|39
1638200730000|2021-11-29 15:45:30|90845.4|90820.4|90846.4|90821.4|90851|90826|90844.6|90819.6|48
1638200740000|2021-11-29 15:45:40|90846.2|90821.2|90842.5|90817.5|90847.7|90822.7|90841.8|90816.8|52
1638200750000|2021-11-29 15:45:50|90842.2|90817.2|90847.1|90822.1|90851|90826|90840|90815|40
1638200760000|2021-11-29 15:46:00|90846.8|90821.8|90842.6|90817.6|90848.4|90823.4|90839.9|90814.9|65
1638200770000|2021-11-29 15:46:10|90843|90818|90839.4|90814.4|90844.1|90819.1|90838.5|90813.5|50
1638200780000|2021-11-29 15:46:20|90839.1|90814.1|90855.7|90830.7|90861.5|90836.5|90839.1|90814.1|59
1638200790000|2021-11-29 15:46:30|90855.8|90830.8|90852.2|90827.2|90857.6|90832.6|90850.7|90825.7|44
1638200800000|2021-11-29 15:46:40|90851.2|90826.2|90852.6|90827.6|90855.5|90830.5|90851.1|90826.1|48
1638200810000|2021-11-29 15:46:50|90852.7|90827.7|90850.1|90825.1|90853.7|90828.7|90848.4|90823.4|49
1638200820000|2021-11-29 15:47:00|90849.9|90824.9|90851.2|90826.2|90853.7|90828.7|90848.9|90823.9|47
1638200830000|2021-11-29 15:47:10|90851.4|90826.4|90858.6|90833.6|90858.6|90833.6|90848.3|90823.3|55
1638200840000|2021-11-29 15:47:20|90857.7|90832.7|90856.9|90831.9|90858.6|90833.6|90855.1|90830.1|36
1638200850000|2021-11-29 15:47:30|90856.3|90831.3|90856.3|90831.3|90859.9|90834.9|90856.3|90831.3|36
1638200860000|2021-11-29 15:47:40|90856|90831|90854.4|90829.4|90860|90835|90853.8|90828.8|38
1638200870000|2021-11-29 15:47:50|90854.3|90829.3|90851.4|90826.4|90855.3|90830.3|90849.1|90824.1|46
1638200880000|2021-11-29 15:48:00|90851.8|90826.8|90851.6|90826.6|90853.1|90828.1|90850.1|90825.1|39
1638200890000|2021-11-29 15:48:10|90850|90825|90846.1|90821.1|90851.4|90826.4|90846|90821|44
1638200900000|2021-11-29 15:48:20|90846.3|90821.3|90843.6|90818.6|90846.6|90821.6|90842.6|90817.6|54
1638200910000|2021-11-29 15:48:30|90842.9|90817.9|90838.6|90813.6|90844.6|90819.6|90836.8|90811.8|63
1638200920000|2021-11-29 15:48:40|90838.4|90813.4|90841.3|90816.3|90844.1|90819.1|90832.8|90807.8|61
1638200930000|2021-11-29 15:48:50|90841.5|90816.5|90847.3|90822.3|90847.7|90822.7|90841.3|90816.3|52
1638200940000|2021-11-29 15:49:00|90846.8|90821.8|90846|90821|90847.9|90822.9|90843.1|90818.1|54
1638200950000|2021-11-29 15:49:10|90845.2|90820.2|90842.6|90817.6|90847.6|90822.6|90838.5|90813.5|53
1638200960000|2021-11-29 15:49:20|90842.5|90817.5|90843.7|90818.7|90846.1|90821.1|90839.1|90814.1|46
1638200970000|2021-11-29 15:49:30|90842.8|90817.8|90851.9|90826.9|90853.2|90828.2|90842.2|90817.2|54
1638200980000|2021-11-29 15:49:40|90852.1|90827.1|90845.4|90820.4|90852.3|90827.3|90841.1|90816.1|58
1638200990000|2021-11-29 15:49:50|90845.3|90820.3|90841.9|90816.9|90846.4|90821.4|90841.2|90816.2|49
1638201000000|2021-11-29 15:50:00|90841.5|90816.5|90839.9|90814.9|90841.9|90816.9|90836.2|90811.2|56
1638201010000|2021-11-29 15:50:10|90838.5|90813.5|90837.9|90812.9|90839.1|90814.1|90832.9|90807.9|70
1638201020000|2021-11-29 15:50:20|90838.6|90813.6|90844.9|90819.9|90851.6|90826.6|90838.6|90813.6|65
1638201030000|2021-11-29 15:50:30|90845.2|90820.2|90844.4|90819.4|90848.1|90823.1|90843.6|90818.6|51
1638201040000|2021-11-29 15:50:40|90844.3|90819.3|90836|90811|90844.9|90819.9|90835.8|90810.8|59
1638201050000|2021-11-29 15:50:50|90836.3|90811.3|90839.4|90814.4|90839.8|90814.8|90833.9|90808.9|54
1638201060000|2021-11-29 15:51:00|90839.8|90814.8|90838.1|90813.1|90840.4|90815.4|90835.7|90810.7|53
1638201070000|2021-11-29 15:51:10|90836.5|90811.5|90834.2|90809.2|90836.5|90811.5|90833.1|90808.1|56
1638201080000|2021-11-29 15:51:20|90834|90809|90835|90810|90837.4|90812.4|90833.4|90808.4|54
1638201090000|2021-11-29 15:51:30|90835.1|90810.1|90830|90805|90840.4|90815.4|90830|90805|66
1638201100000|2021-11-29 15:51:40|90830.9|90805.9|90815.5|90790.5|90832.8|90807.8|90815.1|90790.1|49
1638201110000|2021-11-29 15:51:50|90815.8|90790.8|90808.6|90783.6|90816.1|90791.1|90805.3|90780.3|67
1638201120000|2021-11-29 15:52:00|90808.1|90783.1|90806.4|90781.4|90809.6|90784.6|90802.8|90777.8|61
1638201130000|2021-11-29 15:52:10|90804.2|90779.2|90804.7|90779.7|90807.2|90782.2|90804|90779|48
1638201140000|2021-11-29 15:52:20|90804.4|90779.4|90788.3|90763.3|90807|90782|90786.9|90761.9|56
1638201150000|2021-11-29 15:52:30|90789.4|90764.4|90796.2|90771.2|90803.3|90778.3|90789.4|90764.4|63
1638201160000|2021-11-29 15:52:40|90795.9|90770.9|90793.5|90768.5|90822.8|90784.3|90789.3|90764.3|57
1638201170000|2021-11-29 15:52:50|90794|90769|90794.4|90769.4|90795.8|90770.8|90791.6|90766.6|42
1638201180000|2021-11-29 15:53:00|90794.3|90769.3|90791.5|90766.5|90798|90773|90791.5|90766.5|40
1638201190000|2021-11-29 15:53:10|90792.6|90767.6|90786|90761|90794.6|90769.6|90783.8|90758.8|57
1638201200000|2021-11-29 15:53:20|90785.2|90760.2|90784.4|90759.4|90786.6|90761.6|90783.8|90758.8|40
1638201210000|2021-11-29 15:53:30|90784.1|90759.1|90797.9|90772.9|90798.9|90773.9|90784.1|90759.1|56
1638201220000|2021-11-29 15:53:40|90797.2|90772.2|90792|90767|90798.6|90773.6|90783.3|90758.3|57
1638201230000|2021-11-29 15:53:50|90791.4|90766.4|90794.7|90769.7|90796.9|90771.9|90788.5|90763.5|53
1638201240000|2021-11-29 15:54:00|90794.6|90769.6|90805.3|90780.3|90815.3|90790.3|90794.6|90769.6|65
1638201250000|2021-11-29 15:54:10|90805.8|90780.8|90809.7|90784.7|90810.8|90785.8|90803.8|90778.8|63
1638201260000|2021-11-29 15:54:20|90809.3|90784.3|90807.1|90782.1|90809.3|90784.3|90803.4|90778.4|54
1638201270000|2021-11-29 15:54:30|90806.7|90781.7|90800.5|90775.5|90806.7|90781.7|90790.7|90765.7|60
1638201280000|2021-11-29 15:54:40|90801.2|90776.2|90800.7|90775.7|90803.2|90778.2|90799.8|90774.8|49
1638201290000|2021-11-29 15:54:50|90800.5|90775.5|90794.3|90769.3|90804.9|90779.9|90793.8|90768.8|60
1638201300000|2021-11-29 15:55:00|90794.6|90769.6|90801|90776|90802.8|90777.8|90792.3|90767.3|63
1638201310000|2021-11-29 15:55:10|90801.2|90776.2|90802.1|90777.1|90802.8|90777.8|90795.9|90770.9|58
1638201320000|2021-11-29 15:55:20|90801.5|90776.5|90795.1|90770.1|90805.1|90780.1|90795.1|90770.1|51
1638201330000|2021-11-29 15:55:30|90795.9|90770.9|90791.9|90766.9|90796.3|90771.3|90791.7|90766.7|50
1638201340000|2021-11-29 15:55:40|90792.8|90767.8|90792.3|90767.3|90794.7|90769.7|90791.5|90766.5|45
1638201350000|2021-11-29 15:55:50|90793.2|90768.2|90795.9|90770.9|90798.3|90773.3|90792.2|90767.2|43
1638201360000|2021-11-29 15:56:00|90798.8|90773.8|90803.3|90778.3|90806.7|90781.7|90797|90772|53
1638201370000|2021-11-29 15:56:10|90803.8|90778.8|90797.5|90772.5|90806.4|90781.4|90795.2|90770.2|50
1638201380000|2021-11-29 15:56:20|90800.1|90775.1|90802|90777|90803.1|90778.1|90797.7|90772.7|51
1638201390000|2021-11-29 15:56:30|90801.9|90776.9|90803.4|90778.4|90807|90782|90800.9|90775.9|54
1638201400000|2021-11-29 15:56:40|90803.9|90778.9|90803.3|90778.3|90815.3|90790.3|90802.5|90777.5|51
1638201410000|2021-11-29 15:56:50|90802.9|90777.9|90803.2|90778.2|90803.4|90778.4|90799.4|90774.4|60
1638201420000|2021-11-29 15:57:00|90802.9|90777.9|90797.9|90772.9|90802.9|90777.9|90791.9|90766.9|62
1638201430000|2021-11-29 15:57:10|90798.5|90773.5|90804.3|90779.3|90805.8|90780.8|90796.2|90771.2|60
1638201440000|2021-11-29 15:57:20|90804.1|90779.1|90802.2|90777.2|90805.7|90780.7|90790.8|90765.8|53
1638201450000|2021-11-29 15:57:30|90799.4|90774.4|90795.6|90770.6|90800.6|90775.6|90793.5|90768.5|49
1638201460000|2021-11-29 15:57:40|90795.5|90770.5|90802.7|90777.7|90802.7|90777.7|90793.8|90768.8|55
1638201470000|2021-11-29 15:57:50|90800.6|90775.6|90808.3|90783.3|90819.3|90794.3|90796.7|90771.7|70
1638201480000|2021-11-29 15:58:00|90807.1|90782.1|90821.7|90796.7|90823.1|90798.1|90807.1|90782.1|74
1638201490000|2021-11-29 15:58:10|90821.6|90796.6|90817.9|90792.9|90825.7|90800.7|90816.4|90791.4|70
1638201500000|2021-11-29 15:58:20|90818.3|90793.3|90841.3|90816.3|90841.3|90816.3|90818.3|90793.3|67
1638201510000|2021-11-29 15:58:30|90842.3|90817.3|90846.7|90821.7|90846.7|90821.7|90836.3|90811.3|57
1638201520000|2021-11-29 15:58:40|90845.8|90820.8|90841.5|90816.5|90847.4|90822.4|90839.9|90814.9|61
1638201530000|2021-11-29 15:58:50|90842.3|90817.3|90849.3|90824.3|90850.3|90825.3|90839.7|90814.7|54
1638201540000|2021-11-29 15:59:00|90849.4|90824.4|90844.5|90819.5|90852.3|90827.3|90841.6|90816.6|68
1638201550000|2021-11-29 15:59:10|90844.6|90819.6|90847.4|90822.4|90847.4|90822.4|90842.9|90817.9|54
1638201560000|2021-11-29 15:59:20|90846.4|90821.4|90850.4|90825.4|90850.9|90825.9|90844.5|90819.5|67
1638201570000|2021-11-29 15:59:30|90849.8|90824.8|90848.5|90823.5|90851.6|90826.6|90846.8|90821.8|59
1638201580000|2021-11-29 15:59:40|90848.8|90823.8|90854.3|90829.3|90855.8|90830.8|90848.1|90823.1|57
1638201590000|2021-11-29 15:59:50|90854.2|90829.2|90866.1|90841.1|90866.1|90841.1|90854.1|90829.1|68
1638201600000|2021-11-29 16:00:00|90866.2|90841.2|90863.5|90838.5|90871.2|90846.2|90862.6|90837.6|65
1638201610000|2021-11-29 16:00:10|90863.3|90838.3|90857.1|90832.1|90863.3|90838.3|90855.8|90830.8|65
1638201620000|2021-11-29 16:00:20|90857|90832|90856.5|90831.5|90858.2|90833.2|90853.9|90828.9|64
1638201630000|2021-11-29 16:00:30|90856.3|90831.3|90838.7|90813.7|90856.3|90831.3|90837.3|90812.3|67
1638201640000|2021-11-29 16:00:40|90838.6|90813.6|90837.5|90812.5|90846.5|90821.5|90837.1|90812.1|61
1638201650000|2021-11-29 16:00:50|90837.4|90812.4|90852.1|90827.1|90856.4|90831.4|90837.1|90812.1|65
1638201660000|2021-11-29 16:01:00|90852.2|90827.2|90848.2|90823.2|90854.2|90829.2|90847.4|90822.4|72
1638201670000|2021-11-29 16:01:10|90849.3|90824.3|90841.5|90816.5|90850.2|90825.2|90835.8|90810.8|70
1638201680000|2021-11-29 16:01:20|90843.1|90818.1|90846.9|90821.9|90847.2|90822.2|90842.1|90817.1|59
1638201690000|2021-11-29 16:01:30|90847|90822|90861.9|90836.9|90862.4|90837.4|90846.2|90821.2|74
1638201700000|2021-11-29 16:01:40|90861.7|90836.7|90869.1|90844.1|90869.1|90844.1|90860.3|90835.3|52
1638201710000|2021-11-29 16:01:50|90871|90846|90881.1|90856.1|90881.7|90856.7|90871|90846|68
1638201720000|2021-11-29 16:02:00|90883.4|90858.4|90902.1|90877.1|90902.1|90877.1|90882|90857|68
1638201730000|2021-11-29 16:02:10|90897|90872|90896.8|90871.8|90903.5|90878.5|90893.6|90868.6|70
1638201740000|2021-11-29 16:02:20|90897.2|90872.2|90896|90871|90902.3|90877.3|90895.1|90870.1|65
1638201750000|2021-11-29 16:02:30|90895.7|90870.7|90907.6|90882.6|90907.6|90882.6|90895.7|90870.7|60
1638201760000|2021-11-29 16:02:40|90907.3|90882.3|90914.8|90889.8|90916.1|90891.1|90903.1|90878.1|53
1638201770000|2021-11-29 16:02:50|90914.4|90889.4|90922.2|90897.2|90923.1|90898.1|90913.4|90888.4|58
1638201780000|2021-11-29 16:03:00|90922.5|90897.5|90921.8|90896.8|90924.5|90899.5|90920|90895|46
1638201790000|2021-11-29 16:03:10|90921.4|90896.4|90925.7|90900.7|90925.7|90900.7|90920.2|90895.2|51
1638201800000|2021-11-29 16:03:20|90925.3|90900.3|90915.5|90890.5|90927.2|90902.2|90913.5|90888.5|56
1638201810000|2021-11-29 16:03:30|90915.7|90890.7|90931.2|90906.2|90932.2|90907.2|90915.4|90890.4|63
1638201820000|2021-11-29 16:03:40|90931.7|90906.7|90932.6|90907.6|90932.8|90907.8|90930.1|90905.1|44
1638201830000|2021-11-29 16:03:50|90932.5|90907.5|90938.6|90913.6|90938.8|90913.8|90926.6|90901.6|59
1638201840000|2021-11-29 16:04:00|90936.7|90911.7|90944.5|90919.5|90946.8|90921.8|90936.7|90911.7|62
1638201850000|2021-11-29 16:04:10|90944|90919|90946.5|90921.5|90948.5|90923.5|90943.8|90918.8|46
1638201860000|2021-11-29 16:04:20|90946.8|90921.8|90943|90918|90946.8|90921.8|90942.4|90917.4|38
1638201870000|2021-11-29 16:04:30|90942.7|90917.7|90943.5|90918.5|90945.4|90920.4|90937|90912|61
1638201880000|2021-11-29 16:04:40|90943.9|90918.9|90945.3|90920.3|90945.3|90920.3|90939.8|90914.8|57
1638201890000|2021-11-29 16:04:50|90945.2|90920.2|90944.4|90919.4|90946.3|90921.3|90942.2|90917.2|52
1638201900000|2021-11-29 16:05:00|90942.4|90917.4|90935.3|90910.3|90943|90918|90934.4|90909.4|57
1638201910000|2021-11-29 16:05:10|90936.1|90911.1|90931.7|90906.7|90936.3|90911.3|90929.9|90904.9|56
1638201920000|2021-11-29 16:05:20|90931.1|90906.1|90932.1|90907.1|90933.5|90908.5|90930.3|90905.3|49
1638201930000|2021-11-29 16:05:30|90931.9|90906.9|90935.5|90910.5|90936.8|90911.8|90924.3|90899.3|54
1638201940000|2021-11-29 16:05:40|90935.6|90910.6|90931.8|90906.8|90939.1|90914.1|90931.1|90906.1|60
1638201950000|2021-11-29 16:05:50|90931.7|90906.7|90930.5|90905.5|90932|90907|90927.6|90902.6|46
1638201960000|2021-11-29 16:06:00|90930.6|90905.6|90936.7|90911.7|90942|90917|90929.4|90904.4|40
1638201970000|2021-11-29 16:06:10|90936.5|90911.5|90940.7|90915.7|90951.4|90926.4|90935|90910|62
1638201980000|2021-11-29 16:06:20|90941.4|90916.4|90934.3|90909.3|90941.4|90916.4|90930.9|90905.9|69
1638201990000|2021-11-29 16:06:30|90932.1|90907.1|90930.1|90905.1|90933.5|90908.5|90928.9|90903.9|45
1638202000000|2021-11-29 16:06:40|90930.4|90905.4|90924.2|90899.2|90931.5|90906.5|90924.2|90899.2|43
1638202010000|2021-11-29 16:06:50|90925|90900|90927.8|90902.8|90931.4|90906.4|90924.4|90899.4|56
1638202020000|2021-11-29 16:07:00|90930.5|90905.5|90929.4|90904.4|90934.5|90909.5|90927.9|90902.9|54
1638202030000|2021-11-29 16:07:10|90929.3|90904.3|90929.5|90904.5|90931.9|90906.9|90929|90904|36
1638202040000|2021-11-29 16:07:20|90928.6|90903.6|90929.9|90904.9|90933.4|90908.4|90925.8|90900.8|52
1638202050000|2021-11-29 16:07:30|90929.3|90904.3|90933.2|90908.2|90934.6|90909.6|90929.1|90904.1|39
1638202060000|2021-11-29 16:07:40|90933.9|90908.9|90935.8|90910.8|90937.1|90912.1|90932|90907|40
1638202070000|2021-11-29 16:07:50|90936.4|90911.4|90946.4|90921.4|90947.4|90922.4|90936.4|90911.4|48
1638202080000|2021-11-29 16:08:00|90945.9|90920.9|90948.8|90923.8|90949.9|90924.9|90945.9|90920.9|46
1638202090000|2021-11-29 16:08:10|90951.3|90926.3|90950.6|90925.6|90954.1|90929.1|90949|90924|48
1638202100000|2021-11-29 16:08:20|90950.4|90925.4|90951|90926|90957.1|90932.1|90950|90925|50
1638202110000|2021-11-29 16:08:30|90950.6|90925.6|90949|90924|90950.8|90925.8|90947.6|90922.6|50
1638202120000|2021-11-29 16:08:40|90949.2|90924.2|90953.4|90928.4|90955.4|90930.4|90949.2|90924.2|53
1638202130000|2021-11-29 16:08:50|90953.6|90928.6|90951.8|90926.8|90954.7|90929.7|90951.8|90926.8|35
1638202140000|2021-11-29 16:09:00|90951.7|90926.7|90958.4|90933.4|90961.8|90936.8|90951.7|90926.7|55
1638202150000|2021-11-29 16:09:10|90958.3|90933.3|90956.3|90931.3|90958.9|90933.9|90956.3|90931.3|42
1638202160000|2021-11-29 16:09:20|90955.7|90930.7|90958.8|90933.8|90958.8|90933.8|90955.5|90930.5|40
1638202170000|2021-11-29 16:09:30|90959.2|90934.2|90994.1|90969.1|90994.1|90969.1|90957.9|90932.9|68
1638202180000|2021-11-29 16:09:40|90996.7|90971.7|91012|90987|91038.8|90989.6|90996.5|90968.6|63
1638202190000|2021-11-29 16:09:50|91011.7|90986.7|91009|90984|91012.8|90987.8|91008.9|90983.9|52
1638202200000|2021-11-29 16:10:00|91008.7|90983.7|91010.1|90985.1|91013.2|90988.2|91008.7|90983.7|50
1638202210000|2021-11-29 16:10:10|91010.6|90985.6|91009.4|90984.4|91011|90986|91008.7|90983.7|33
1638202220000|2021-11-29 16:10:20|91009.1|90984.1|91003.7|90978.7|91009.3|90984.3|91003.4|90978.4|42
1638202230000|2021-11-29 16:10:30|91004.1|90979.1|91003.2|90978.2|91005.7|90980.7|91003.2|90978.2|42
1638202240000|2021-11-29 16:10:40|91003.3|90978.3|91003.2|90978.2|91004.4|90979.4|91001.2|90976.2|45
1638202250000|2021-11-29 16:10:50|91003|90978|91005|90980|91005|90980|91002.1|90977.1|39
1638202260000|2021-11-29 16:11:00|91003.9|90978.9|91004.3|90979.3|91008.6|90983.6|91003.9|90978.9|55
1638202270000|2021-11-29 16:11:10|91004.4|90979.4|91003|90978|91005.5|90980.5|91002.8|90977.8|40
1638202280000|2021-11-29 16:11:20|91003.9|90978.9|91005.5|90980.5|91005.8|90980.8|91002.4|90977.4|29
1638202290000|2021-11-29 16:11:30|91006|90981|91000.6|90975.6|91006.3|90981.3|91000.6|90975.6|41
1638202300000|2021-11-29 16:11:40|91002.3|90977.3|91003.6|90978.6|91004.6|90979.6|91002.2|90977.2|42
1638202310000|2021-11-29 16:11:50|91004.3|90979.3|91000.9|90975.9|91005.3|90980.3|91000.7|90975.7|33
1638202320000|2021-11-29 16:12:00|91000.2|90975.2|90999|90974|91004|90979|90999|90974|42
1638202330000|2021-11-29 16:12:10|90998.8|90973.8|90988.8|90963.8|91000.6|90975.6|90986.9|90961.9|51
1638202340000|2021-11-29 16:12:20|90989.3|90964.3|90993.2|90968.2|90993.2|90968.2|90988.2|90963.2|48
1638202350000|2021-11-29 16:12:30|90991.3|90966.3|90994.3|90969.3|90994.7|90969.7|90991.3|90966.3|28
1638202360000|2021-11-29 16:12:40|90994.4|90969.4|90993.9|90968.9|90995.2|90970.2|90990.2|90965.2|45
1638202370000|2021-11-29 16:12:50|90994.4|90969.4|90997.1|90972.1|90997.9|90972.9|90993.3|90968.3|35
1638202380000|2021-11-29 16:13:00|90996.9|90971.9|90992.2|90967.2|90997.1|90972.1|90990.4|90965.4|50
1638202390000|2021-11-29 16:13:10|90990.6|90965.6|90983.3|90958.3|90991.6|90966.6|90982.8|90957.8|57
1638202400000|2021-11-29 16:13:20|90983.5|90958.5|90984|90959|90984.5|90959.5|90982.4|90957.4|41
1638202410000|2021-11-29 16:13:30|90984.1|90959.1|90979.6|90954.6|90985|90960|90977.8|90952.8|49
1638202420000|2021-11-29 16:13:40|90978.4|90953.4|90975|90950|90980.1|90955.1|90973.3|90948.3|37
1638202430000|2021-11-29 16:13:50|90975.2|90950.2|90975.6|90950.6|90976|90951|90974.1|90949.1|25
1638202440000|2021-11-29 16:14:00|90976.1|90951.1|90974.3|90949.3|90976.9|90951.9|90972.9|90947.9|46
1638202450000|2021-11-29 16:14:10|90974.2|90949.2|90972.8|90947.8|90974.9|90949.9|90971.6|90946.6|40
1638202460000|2021-11-29 16:14:20|90973.2|90948.2|90973|90948|90974.7|90949.7|90971.3|90946.3|42
1638202470000|2021-11-29 16:14:30|90972.9|90947.9|90976.9|90951.9|90977.4|90952.4|90972.9|90947.9|45
1638202480000|2021-11-29 16:14:40|90977.3|90952.3|90974.1|90949.1|90978.6|90953.6|90971.4|90946.4|53
1638202490000|2021-11-29 16:14:50|90973.9|90948.9|90976.8|90951.8|90976.8|90951.8|90971.6|90946.6|39
1638202500000|2021-11-29 16:15:00|90976.3|90951.3|90976.4|90951.4|90977.7|90952.7|90973.3|90948.3|54
1638202510000|2021-11-29 16:15:10|90975.8|90950.8|90978.2|90953.2|90980.6|90955.6|90974.7|90949.7|51
1638202520000|2021-11-29 16:15:20|90978.1|90953.1|90979.2|90954.2|90980.4|90955.4|90977.9|90952.9|34
1638202530000|2021-11-29 16:15:30|90978.9|90953.9|90978|90953|90982.4|90957.4|90975.9|90950.9|54
1638202540000|2021-11-29 16:15:40|90977.6|90952.6|90974.1|90949.1|90980.7|90955.7|90972|90947|55
1638202550000|2021-11-29 16:15:50|90973.9|90948.9|90975.9|90950.9|90976.9|90951.9|90973.2|90948.2|61
1638202560000|2021-11-29 16:16:00|90975.4|90950.4|90975.3|90950.3|90975.9|90950.9|90973.6|90948.6|36
1638202570000|2021-11-29 16:16:10|90975.4|90950.4|90972.7|90947.7|90975.4|90950.4|90971|90946|36
1638202580000|2021-11-29 16:16:20|90972|90947|90973.9|90948.9|90978.8|90953.8|90971.6|90946.6|52
1638202590000|2021-11-29 16:16:30|90974.2|90949.2|90975.3|90950.3|90978.4|90953.4|90974.2|90949.2|47
1638202600000|2021-11-29 16:16:40|90975.2|90950.2|90972.6|90947.6|90976.7|90951.7|90969.6|90944.6|51
1638202610000|2021-11-29 16:16:50|90972.5|90947.5|90973.2|90948.2|90976.7|90951.7|90972.5|90947.5|41
1638202620000|2021-11-29 16:17:00|90973.4|90948.4|90971|90946|90973.4|90948.4|90967.3|90942.3|51
1638202630000|2021-11-29 16:17:10|90970.1|90945.1|90966.8|90941.8|90970.1|90945.1|90965|90940|52
1638202640000|2021-11-29 16:17:20|90966.2|90941.2|90957.3|90932.3|90967.4|90942.4|90956.9|90931.9|64
1638202650000|2021-11-29 16:17:30|90958.1|90933.1|90956.1|90931.1|90958.9|90933.9|90956.1|90931.1|37
1638202660000|2021-11-29 16:17:40|90956.5|90931.5|90948.5|90923.5|90956.5|90931.5|90947.5|90922.5|50
1638202670000|2021-11-29 16:17:50|90948.6|90923.6|90950.3|90925.3|90950.5|90925.5|90947.8|90922.8|34
1638202680000|2021-11-29 16:18:00|90950.2|90925.2|90945.9|90920.9|90950.2|90925.2|90945.8|90920.8|49
1638202690000|2021-11-29 16:18:10|90945.7|90920.7|90947.1|90922.1|90947.3|90922.3|90945|90920|50
1638202700000|2021-11-29 16:18:20|90947.2|90922.2|90935.6|90910.6|90948.8|90923.8|90935.6|90910.6|36
1638202710000|2021-11-29 16:18:30|90935.8|90910.8|90935.4|90910.4|90936.8|90911.8|90934.1|90909.1|39
1638202720000|2021-11-29 16:18:40|90935.5|90910.5|90938.2|90913.2|90939.9|90914.9|90935.2|90910.2|43
1638202730000|2021-11-29 16:18:50|90938.5|90913.5|90937|90912|90939|90914|90935.8|90910.8|40
1638202740000|2021-11-29 16:19:00|90936.9|90911.9|90938.5|90913.5|90939.2|90914.2|90935.5|90910.5|48
1638202750000|2021-11-29 16:19:10|90938.9|90913.9|90943.3|90918.3|90944.6|90919.6|90938.4|90913.4|55
1638202760000|2021-11-29 16:19:20|90943.4|90918.4|90946.4|90921.4|90947|90922|90943.4|90918.4|46
1638202770000|2021-11-29 16:19:30|90946.6|90921.6|90949.5|90924.5|90950.1|90925.1|90946.1|90921.1|42
1638202780000|2021-11-29 16:19:40|90949.4|90924.4|90946.6|90921.6|90950.7|90925.7|90946.6|90921.6|47
1638202790000|2021-11-29 16:19:50|90946.3|90921.3|90946.2|90921.2|90948.1|90923.1|90946|90921|37
1638202800000|2021-11-29 16:20:00|90946|90921|90940|90915|90946|90921|90939.8|90914.8|43
1638202810000|2021-11-29 16:20:10|90940.1|90915.1|90938.5|90913.5|90940.8|90915.8|90938.3|90913.3|43
1638202820000|2021-11-29 16:20:20|90938.2|90913.2|90937.6|90912.6|90938.3|90913.3|90935.5|90910.5|36
1638202830000|2021-11-29 16:20:30|90937.8|90912.8|90937.5|90912.5|90939.7|90914.7|90936.8|90911.8|43
1638202840000|2021-11-29 16:20:40|90937.7|90912.7|90939.5|90914.5|90940.6|90915.6|90937.7|90912.7|53
1638202850000|2021-11-29 16:20:50|90938|90913|90940.6|90915.6|90943.9|90918.9|90938|90913|49
1638202860000|2021-11-29 16:21:00|90940|90915|90939.2|90914.2|90940|90915|90937.9|90912.9|42
1638202870000|2021-11-29 16:21:10|90939.1|90914.1|90940.8|90915.8|90943.2|90918.2|90938.9|90913.9|32
1638202880000|2021-11-29 16:21:20|90940.9|90915.9|90940.7|90915.7|90940.9|90915.9|90940|90915|30
1638202890000|2021-11-29 16:21:30|90941.2|90916.2|90940.9|90915.9|90946.7|90921.7|90940.2|90915.2|50
1638202900000|2021-11-29 16:21:40|90942|90917|90944|90919|90944.8|90919.8|90940.3|90915.3|38
1638202910000|2021-11-29 16:21:50|90945.1|90920.1|90946.5|90921.5|90947.5|90922.5|90943.4|90918.4|45
1638202920000|2021-11-29 16:22:00|90947|90922|90952.7|90927.7|90953.4|90928.4|90946.6|90921.6|57
1638202930000|2021-11-29 16:22:10|90951.4|90926.4|90952|90927|90952.1|90927.1|90950.1|90925.1|31
1638202940000|2021-11-29 16:22:20|90951.6|90926.6|90951.8|90926.8|90953.1|90928.1|90951.2|90926.2|28
1638202950000|2021-11-29 16:22:30|90951.9|90926.9|90955.9|90930.9|90956.1|90931.1|90951.7|90926.7|45
1638202960000|2021-11-29 16:22:40|90956.3|90931.3|90968.8|90943.8|90969.8|90944.8|90955.7|90930.7|59
1638202970000|2021-11-29 16:22:50|90969|90944|90971.4|90946.4|90971.7|90946.7|90968.8|90943.8|38
1638202980000|2021-11-29 16:23:00|90971|90946|90966.2|90941.2|90971.5|90946.5|90965.8|90940.8|47
1638202990000|2021-11-29 16:23:10|90966|90941|90967.9|90942.9|90967.9|90942.9|90965.1|90940.1|31
1638203000000|2021-11-29 16:23:20|90968.2|90943.2|90967.7|90942.7|90970.9|90945.9|90965.3|90940.3|44
1638203010000|2021-11-29 16:23:30|90968.1|90943.1|90963.9|90938.9|90968.8|90943.8|90963.5|90938.5|45
1638203020000|2021-11-29 16:23:40|90964.1|90939.1|90965.3|90940.3|90965.3|90940.3|90962.9|90937.9|33
1638203030000|2021-11-29 16:23:50|90965.2|90940.2|90957.7|90932.7|90965.4|90940.4|90957.3|90932.3|47
1638203040000|2021-11-29 16:24:00|90957.8|90932.8|90957.3|90932.3|90959.4|90934.4|90955.9|90930.9|44
1638203050000|2021-11-29 16:24:10|90957.7|90932.7|90952.9|90927.9|90957.9|90932.9|90952.5|90927.5|47
1638203060000|2021-11-29 16:24:20|90953.2|90928.2|90948.8|90923.8|90954.1|90929.1|90947.4|90922.4|43
1638203070000|2021-11-29 16:24:30|90948.4|90923.4|90942.9|90917.9|90949.9|90924.9|90942.9|90917.9|56
1638203080000|2021-11-29 16:24:40|90942.7|90917.7|90942.5|90917.5|90943.5|90918.5|90940.8|90915.8|42
1638203090000|2021-11-29 16:24:50|90941.2|90916.2|90940.5|90915.5|90943.9|90918.9|90940.5|90915.5|46
1638203100000|2021-11-29 16:25:00|90941.2|90916.2|90954.8|90929.8|90957.1|90932.1|90941|90916|67
1638203110000|2021-11-29 16:25:10|90955|90930|90952.3|90927.3|90956.4|90931.4|90952.2|90927.2|50
1638203120000|2021-11-29 16:25:20|90952.6|90927.6|90952|90927|90953.2|90928.2|90949.9|90924.9|52
1638203130000|2021-11-29 16:25:30|90952.2|90927.2|90949.2|90924.2|90952.5|90927.5|90949.1|90924.1|36
1638203140000|2021-11-29 16:25:40|90948.9|90923.9|90953.5|90928.5|90954.5|90929.5|90947.1|90922.1|48
1638203150000|2021-11-29 16:25:50|90953.9|90928.9|90954.3|90929.3|90955.2|90930.2|90952.1|90927.1|43
1638203160000|2021-11-29 16:26:00|90954.5|90929.5|90952.2|90927.2|90956.9|90931.9|90951.3|90926.3|57
1638203170000|2021-11-29 16:26:10|90952|90927|90954.8|90929.8|90954.8|90929.8|90951.4|90926.4|42
1638203180000|2021-11-29 16:26:20|90954.4|90929.4|90953|90928|90954.6|90929.6|90952.1|90927.1|28
1638203190000|2021-11-29 16:26:30|90952.9|90927.9|90953.3|90928.3|90954.1|90929.1|90952.1|90927.1|37
1638203200000|2021-11-29 16:26:40|90953.4|90928.4|90958.3|90933.3|90959.8|90934.8|90952|90927|50
1638203210000|2021-11-29 16:26:50|90958.6|90933.6|90964.5|90939.5|90964.8|90939.8|90956.5|90931.5|39
1638203220000|2021-11-29 16:27:00|90964.3|90939.3|90966.6|90941.6|90967.5|90942.5|90963.9|90938.9|46
1638203230000|2021-11-29 16:27:10|90967.9|90942.9|90967.9|90942.9|90968.1|90943.1|90965.7|90940.7|47
1638203240000|2021-11-29 16:27:20|90968.3|90943.3|90969.1|90944.1|90972.9|90947.9|90968|90943|45
1638203250000|2021-11-29 16:27:30|90969.4|90944.4|90970.3|90945.3|90970.9|90945.9|90969|90944|47
1638203260000|2021-11-29 16:27:40|90970|90945|90969.5|90944.5|90970.5|90945.5|90968.8|90943.8|35
1638203270000|2021-11-29 16:27:50|90969.6|90944.6|90966.8|90941.8|90970.6|90945.6|90966|90941|30
1638203280000|2021-11-29 16:28:00|90966.6|90941.6|90968|90943|90968.9|90943.9|90965.7|90940.7|50
1638203290000|2021-11-29 16:28:10|90968.7|90943.7|90972.2|90947.2|90972.5|90947.5|90966.2|90941.2|53
1638203300000|2021-11-29 16:28:20|90972|90947|90972.8|90947.8|90973.7|90948.7|90969.1|90944.1|55
1638203310000|2021-11-29 16:28:30|90975.2|90950.2|90972.1|90947.1|90975.8|90950.8|90969.2|90944.2|58
1638203320000|2021-11-29 16:28:40|90972.3|90947.3|90970.4|90945.4|90974.9|90949.9|90969.8|90944.8|47
1638203330000|2021-11-29 16:28:50|90969.3|90944.3|90969.5|90944.5|90970.8|90945.8|90968.6|90943.6|48
1638203340000|2021-11-29 16:29:00|90969.6|90944.6|90971|90946|90971.7|90946.7|90968.6|90943.6|39
1638203350000|2021-11-29 16:29:10|90970.8|90945.8|90972.5|90947.5|90974.6|90949.6|90970.5|90945.5|49
1638203360000|2021-11-29 16:29:20|90972.3|90947.3|90973.4|90948.4|90974.6|90949.6|90972.3|90947.3|40
1638203370000|2021-11-29 16:29:30|90973.2|90948.2|90973.5|90948.5|90975.1|90950.1|90972.4|90947.4|50
1638203380000|2021-11-29 16:29:40|90973.8|90948.8|90981.4|90956.4|90997.9|90966.4|90972.4|90947.4|57
1638203390000|2021-11-29 16:29:50|90981.6|90956.6|90975.7|90950.7|90981.6|90956.6|90970.6|90945.6|66
1638203400000|2021-11-29 16:30:00|90976.3|90951.3|90970.9|90945.9|90976.8|90951.8|90969.3|90944.3|72
1638203410000|2021-11-29 16:30:10|90970.8|90945.8|90964.3|90939.3|90971.6|90946.6|90964.3|90939.3|64
1638203420000|2021-11-29 16:30:20|90964.9|90939.9|90961.6|90936.6|90965.6|90940.6|90959.2|90934.2|65
1638203430000|2021-11-29 16:30:30|90961|90936|90961.9|90936.9|90967|90942|90957.5|90932.5|67
1638203440000|2021-11-29 16:30:40|90962.8|90937.8|90953.3|90928.3|90962.8|90937.8|90952.3|90927.3|61
1638203450000|2021-11-29 16:30:50|90953.2|90928.2|90958.3|90933.3|90958.3|90933.3|90950.3|90925.3|62
1638203460000|2021-11-29 16:31:00|90957.5|90932.5|90963|90938|90966.6|90941.6|90957.1|90932.1|59
1638203470000|2021-11-29 16:31:10|90963.1|90938.1|90967|90942|90967.9|90942.9|90959.5|90934.5|62
1638203480000|2021-11-29 16:31:20|90967.1|90942.1|90972.2|90947.2|90974.7|90949.7|90967|90942|63
1638203490000|2021-11-29 16:31:30|90972|90947|90982.3|90957.3|90982.8|90957.8|90971.8|90946.8|49
1638203500000|2021-11-29 16:31:40|90978.9|90953.9|90975|90950|90979.1|90954.1|90969.4|90944.4|62
1638203510000|2021-11-29 16:31:50|90975.8|90950.8|90973.9|90948.9|90975.9|90950.9|90973.6|90948.6|29
1638203520000|2021-11-29 16:32:00|90973.8|90948.8|90974.5|90949.5|90975.6|90950.6|90971.9|90946.9|39
1638203530000|2021-11-29 16:32:10|90976.7|90951.7|90994.8|90969.8|90994.8|90969.8|90976.1|90951.1|65
1638203540000|2021-11-29 16:32:20|90995.2|90970.2|90997.6|90972.6|90998.1|90973.1|90994.9|90969.9|61
1638203550000|2021-11-29 16:32:30|90997.3|90972.3|90997|90972|90999.5|90974.5|90995.2|90970.2|52
1638203560000|2021-11-29 16:32:40|90996.6|90971.6|90995.1|90970.1|91000.5|90975.5|90994.6|90969.6|53
1638203570000|2021-11-29 16:32:50|90994.9|90969.9|90994|90969|90995.7|90970.7|90989.4|90964.4|43
1638203580000|2021-11-29 16:33:00|90995.7|90970.7|90999.8|90974.8|91000.1|90975.1|90995.2|90970.2|55
1638203590000|2021-11-29 16:33:10|90999.4|90974.4|91014.8|90989.8|91015.9|90990.9|90999.4|90974.4|61
1638203600000|2021-11-29 16:33:20|91015.3|90990.3|91012.1|90987.1|91016|90991|91012.1|90987.1|57
1638203610000|2021-11-29 16:33:30|91012.3|90987.3|91014.7|90989.7|91014.8|90989.8|91009.7|90984.7|66
1638203620000|2021-11-29 16:33:40|91014.8|90989.8|91016.2|90991.2|91016.9|90991.9|91012.1|90987.1|44
1638203630000|2021-11-29 16:33:50|91016.5|90991.5|91018|90993|91023.2|90998.2|91015.7|90990.7|53
1638203640000|2021-11-29 16:34:00|91016.2|90991.2|91018.9|90993.9|91021.8|90996.8|91016.2|90991.2|62
1638203650000|2021-11-29 16:34:10|91018.6|90993.6|91014.1|90989.1|91018.6|90993.6|91013.7|90988.7|49
1638203660000|2021-11-29 16:34:20|91014.4|90989.4|91014.4|90989.4|91022|90997|91012.3|90987.3|51
1638203670000|2021-11-29 16:34:30|91014.7|90989.7|91015.2|90990.2|91015.8|90990.8|91013.1|90988.1|47
1638203680000|2021-11-29 16:34:40|91015.4|90990.4|91011.5|90986.5|91015.9|90990.9|91010.3|90985.3|41
1638203690000|2021-11-29 16:34:50|91011.4|90986.4|91011.2|90986.2|91012.1|90987.1|91010.8|90985.8|38
1638203700000|2021-11-29 16:35:00|91011.3|90986.3|91015.2|90990.2|91015.4|90990.4|91011.2|90986.2|39
1638203710000|2021-11-29 16:35:10|91014.4|90989.4|91019.6|90994.6|91019.6|90994.6|91013.7|90988.7|37
1638203720000|2021-11-29 16:35:20|91020.1|90995.1|91011.9|90986.9|91020.8|90995.8|91011.9|90986.9|56
1638203730000|2021-11-29 16:35:30|91012|90987|91017.1|90992.1|91020.9|90995.9|91011.8|90986.8|59
1638203740000|2021-11-29 16:35:40|91016.7|90991.7|91031.3|91006.3|91031.8|91006.8|91016.4|90991.4|64
1638203750000|2021-11-29 16:35:50|91030.2|91005.2|91022.6|90997.6|91030.2|91005.2|91021.3|90996.3|54
1638203760000|2021-11-29 16:36:00|91022.3|90997.3|91024.2|90999.2|91024.2|90999.2|91018.4|90993.4|63
1638203770000|2021-11-29 16:36:10|91024.4|90999.4|91021.4|90996.4|91024.6|90999.6|91021.1|90996.1|43
1638203780000|2021-11-29 16:36:20|91021.2|90996.2|91029.6|91004.6|91029.6|91004.6|91021.2|90996.2|50
1638203790000|2021-11-29 16:36:30|91030|91005|91032.8|91007.8|91034.4|91009.4|91029.7|91004.7|59
1638203800000|2021-11-29 16:36:40|91032.9|91007.9|91027.6|91002.6|91063.6|91014|91027.4|91002.4|64
1638203810000|2021-11-29 16:36:50|91024.3|90999.3|91028.3|91003.3|91029.8|91004.8|91024.3|90999.3|74
1638203820000|2021-11-29 16:37:00|91028.2|91003.2|91029.3|91004.3|91030.1|91005.1|91024.7|90999.7|66
1638203830000|2021-11-29 16:37:10|91029|91004|91035.4|91010.4|91035.9|91010.9|91023.3|90998.3|66
1638203840000|2021-11-29 16:37:20|91034.7|91009.7|91039.6|91014.6|91040.2|91015.2|91033.6|91008.6|70
1638203850000|2021-11-29 16:37:30|91040.3|91015.3|91047.5|91022.5|91048.7|91023.7|91039.9|91014.9|67
1638203860000|2021-11-29 16:37:40|91047.4|91022.4|91045.3|91020.3|91047.6|91022.6|91038.6|91013.6|66
1638203870000|2021-11-29 16:37:50|91041.9|91016.9|91073|91023|91081.6|91031.6|91037.9|91008.7|71
1638203880000|2021-11-29 16:38:00|91073.1|91023.1|91064.2|91014.2|91073.3|91023.3|91063.2|91013.2|61
1638203890000|2021-11-29 16:38:10|91052.1|91027.1|91049|91024|91052.1|91027.1|91045.9|91020.9|67
1638203900000|2021-11-29 16:38:20|91048.7|91023.7|91044.4|91019.4|91052.3|91027.3|91044.3|91019.3|65
1638203910000|2021-11-29 16:38:30|91044.9|91019.9|91045.4|91020.4|91046.9|91021.9|91043.5|91018.5|49
1638203920000|2021-11-29 16:38:40|91045.9|91020.9|91051.2|91026.2|91051.4|91026.4|91045|91020|55
1638203930000|2021-11-29 16:38:50|91052.3|91027.3|91047.1|91022.1|91052.3|91027.3|91046.6|91021.6|68
1638203940000|2021-11-29 16:39:00|91047.3|91022.3|91050.8|91025.8|91052.6|91027.6|91046.4|91021.4|71
1638203950000|2021-11-29 16:39:10|91051.3|91026.3|91051.2|91026.2|91054.8|91029.8|91048.9|91023.9|72
1638203960000|2021-11-29 16:39:20|91050.7|91025.7|91045.4|91020.4|91051.4|91026.4|91045.4|91020.4|65
1638203970000|2021-11-29 16:39:30|91046.9|91021.9|91041.2|91016.2|91047.9|91022.9|91040.4|91015.4|76
1638203980000|2021-11-29 16:39:40|91043.3|91018.3|91043.9|91018.9|91046.7|91021.7|91041.3|91016.3|72
1638203990000|2021-11-29 16:39:50|91044.2|91019.2|91050.5|91025.5|91050.5|91025.5|91041.1|91016.1|72
1638204000000|2021-11-29 16:40:00|91052.6|91027.6|91049.6|91024.6|91055.2|91030.2|91047.2|91022.2|74
1638204010000|2021-11-29 16:40:10|91049.9|91024.9|91055.4|91030.4|91070.4|91036|91048.2|91020|68
1638204020000|2021-11-29 16:40:20|91054.1|91029.1|91055.6|91030.6|91058.9|91033.9|91053.7|91028.7|69
1638204030000|2021-11-29 16:40:30|91054.7|91029.7|91053.6|91028.6|91056|91031|91050.9|91025.9|68
1638204040000|2021-11-29 16:40:40|91053.1|91028.1|91056.8|91031.8|91060.4|91035.4|91053.1|91028.1|54
1638204050000|2021-11-29 16:40:50|91057|91032|91054.3|91029.3|91058.1|91033.1|91051.9|91026.9|46
1638204060000|2021-11-29 16:41:00|91053.3|91028.3|91056.7|91031.7|91057.2|91032.2|91053.1|91028.1|52
1638204070000|2021-11-29 16:41:10|91056.5|91031.5|91056.6|91031.6|91057.5|91032.5|91055.6|91030.6|34
1638204080000|2021-11-29 16:41:20|91055.7|91030.7|91060.6|91035.6|91060.9|91035.9|91055.7|91030.7|54
1638204090000|2021-11-29 16:41:30|91060.3|91035.3|91062|91037|91064|91039|91055.7|91030.7|62
1638204100000|2021-11-29 16:41:40|91061.4|91036.4|91073.1|91048.1|91073.3|91048.3|91061.3|91036.3|65
1638204110000|2021-11-29 16:41:50|91072.6|91047.6|91068.3|91043.3|91072.6|91047.6|91055.6|91030.6|64
1638204120000|2021-11-29 16:42:00|91068.1|91043.1|91065.6|91040.6|91071.3|91046.3|91065|91040|60
1638204130000|2021-11-29 16:42:10|91065.3|91040.3|91065.4|91040.4|91066.3|91041.3|91063.8|91038.8|44
1638204140000|2021-11-29 16:42:20|91065.9|91040.9|91066.5|91041.5|91066.7|91041.7|91064.8|91039.8|48
1638204150000|2021-11-29 16:42:30|91066.4|91041.4|91063.9|91038.9|91068.4|91043.4|91063.7|91038.7|48
1638204160000|2021-11-29 16:42:40|91064.1|91039.1|91069.1|91044.1|91069.2|91044.2|91064.1|91039.1|54
1638204170000|2021-11-29 16:42:50|91069.5|91044.5|91066.5|91041.5|91070.6|91045.6|91065.4|91040.4|54
1638204180000|2021-11-29 16:43:00|91067.7|91042.7|91068.2|91043.2|91068.9|91043.9|91065.3|91040.3|51
1638204190000|2021-11-29 16:43:10|91067.7|91042.7|91035.4|91010.4|91067.7|91042.7|91033|90994.5|59
1638204200000|2021-11-29 16:43:20|91035.3|91010.3|91033.3|91008.3|91035.3|91010.3|91032.5|91007.5|56
1638204210000|2021-11-29 16:43:30|91034|91009|91043.6|90993.6|91043.6|91012.2|91031.8|90992.4|38
1638204220000|2021-11-29 16:43:40|91043.2|90993.2|91028.5|91003.5|91045.3|91008.6|91027.8|90993.2|55
1638204230000|2021-11-29 16:43:50|91028.6|91003.6|91012.1|90987.1|91037.7|91004.2|91011.1|90975.5|67
1638204240000|2021-11-29 16:44:00|91011.9|90986.9|91011.5|90986.5|91013.1|90988.1|91010.1|90985.1|51
1638204250000|2021-11-29 16:44:10|91010.9|90985.9|91004.5|90979.5|91011.9|90986.9|91004.4|90979.4|66
1638204260000|2021-11-29 16:44:20|91006.3|90981.3|91000.4|90975.4|91006.4|90981.4|91000.4|90975.4|65
1638204270000|2021-11-29 16:44:30|91000.7|90975.7|90999.1|90974.1|91001.6|90976.6|90998.2|90973.2|40
1638204280000|2021-11-29 16:44:40|90999.2|90974.2|91000.8|90975.8|91001.5|90976.5|90999.2|90974.2|55
1638204290000|2021-11-29 16:44:50|91000.9|90975.9|91000.4|90975.4|91001.3|90976.3|90998.9|90973.9|60
1638204300000|2021-11-29 16:45:00|91000|90975|91006.1|90981.1|91007.3|90982.3|90999.2|90974.2|71
1638204310000|2021-11-29 16:45:10|91005.2|90980.2|91005.9|90980.9|91008.9|90983.9|91005.2|90980.2|48
1638204320000|2021-11-29 16:45:20|91005.6|90980.6|91006.7|90981.7|91008|90983|91005.1|90980.1|50
1638204330000|2021-11-29 16:45:30|91006.5|90981.5|91010.1|90985.1|91010.2|90985.2|91004.6|90979.6|62
1638204340000|2021-11-29 16:45:40|91007.4|90982.4|91007.5|90982.5|91009.3|90984.3|91004.9|90979.9|72
1638204350000|2021-11-29 16:45:50|91008.2|90983.2|90997.7|90972.7|91008.5|90983.5|90996.3|90971.3|71
1638204360000|2021-11-29 16:46:00|90997.8|90972.8|90998.1|90973.1|90999.9|90974.9|90995.1|90970.1|75
1638204370000|2021-11-29 16:46:10|90997.7|90972.7|90997.2|90972.2|90998.4|90973.4|90995.3|90970.3|78
1638204380000|2021-11-29 16:46:20|90997.1|90972.1|90997.6|90972.6|90998.2|90973.2|90995.4|90970.4|69
1638204390000|2021-11-29 16:46:30|90995.9|90970.9|90995.5|90970.5|90997.7|90972.7|90992.2|90967.2|52
1638204400000|2021-11-29 16:46:40|90995.6|90970.6|90995.7|90970.7|90996.9|90971.9|90993.3|90968.3|53
1638204410000|2021-11-29 16:46:50|90993.9|90968.9|90999|90974|91001.5|90976.5|90992.2|90967.2|58
1638204420000|2021-11-29 16:47:00|90999.5|90974.5|91004.7|90979.7|91007.1|90982.1|90999.5|90974.5|59
1638204430000|2021-11-29 16:47:10|91004.2|90979.2|91010.4|90985.4|91015.4|90990.4|91004.2|90979.2|56
1638204440000|2021-11-29 16:47:20|91010|90985|91007.9|90982.9|91010.7|90985.7|91007.5|90982.5|63
1638204450000|2021-11-29 16:47:30|91008|90983|91009.1|90984.1|91016.6|90991.6|91007.4|90982.4|65
1638204460000|2021-11-29 16:47:40|91008.7|90983.7|91008|90983|91009|90984|91007.7|90982.7|58
1638204470000|2021-11-29 16:47:50|91007.5|90982.5|91002|90977|91012.1|90987.1|91000.3|90975.3|58
1638204480000|2021-11-29 16:48:00|91001.8|90976.8|90999.8|90974.8|91002.7|90977.7|90998.1|90973.1|49
1638204490000|2021-11-29 16:48:10|90998.9|90973.9|90999.6|90974.6|91004.1|90979.1|90998.9|90973.9|48
1638204500000|2021-11-29 16:48:20|91001.3|90976.3|91003.3|90978.3|91003.5|90978.5|91000.6|90975.6|33
1638204510000|2021-11-29 16:48:30|91003.2|90978.2|91001.9|90976.9|91004.7|90979.7|91001.7|90976.7|39
1638204520000|2021-11-29 16:48:40|91002|90977|91000.9|90975.9|91002|90977|90999.9|90974.9|34
1638204530000|2021-11-29 16:48:50|91001.3|90976.3|91001.4|90976.4|91002.4|90977.4|91000.3|90975.3|46
1638204540000|2021-11-29 16:49:00|91001.3|90976.3|91002.9|90977.9|91003.3|90978.3|91000.9|90975.9|43
1638204550000|2021-11-29 16:49:10|91002.6|90977.6|91001.4|90976.4|91003|90978|91001.4|90976.4|24
1638204560000|2021-11-29 16:49:20|91001.3|90976.3|91000.7|90975.7|91001.3|90976.3|90999.9|90974.9|20
1638204570000|2021-11-29 16:49:30|91000.4|90975.4|91000.2|90975.2|91001.1|90976.1|91000.2|90975.2|28
1638204580000|2021-11-29 16:49:40|90999.6|90974.6|91001.9|90976.9|91003|90978|90998.7|90973.7|47
1638204590000|2021-11-29 16:49:50|91002.2|90977.2|91008.7|90983.7|91009.5|90984.5|91002.2|90977.2|59
1638204600000|2021-11-29 16:50:00|91007.2|90982.2|91017.1|90992.1|91018.8|90993.8|91005.3|90980.3|73
1638204610000|2021-11-29 16:50:10|91017.3|90992.3|91022.3|90997.3|91023.6|90998.6|91017.1|90992.1|52
1638204620000|2021-11-29 16:50:20|91023.3|90998.3|91009.2|90984.2|91023.3|90998.3|91009.2|90984.2|56
1638204630000|2021-11-29 16:50:30|91009.7|90984.7|91015.5|90990.5|91015.5|90990.5|91005.6|90980.6|42
1638204640000|2021-11-29 16:50:40|91015.8|90990.8|91012.4|90987.4|91015.8|90990.8|91010.6|90985.6|53
1638204650000|2021-11-29 16:50:50|91012.5|90987.5|91014.2|90989.2|91014.3|90989.3|91011.2|90986.2|34
1638204660000|2021-11-29 16:51:00|91014.1|90989.1|91011.9|90986.9|91014.1|90989.1|91010.3|90985.3|33
1638204670000|2021-11-29 16:51:10|91011.3|90986.3|91003.7|90978.7|91011.3|90986.3|91003.5|90978.5|54
1638204680000|2021-11-29 16:51:20|91003.6|90978.6|91003.7|90978.7|91004|90979|91002.9|90977.9|31
1638204690000|2021-11-29 16:51:30|91003.5|90978.5|91003|90978|91004.6|90979.6|91002|90977|43
1638204700000|2021-11-29 16:51:40|91002.9|90977.9|91007.4|90982.4|91007.5|90982.5|91001.7|90976.7|47
1638204710000|2021-11-29 16:51:50|91007.5|90982.5|91005.3|90980.3|91007.5|90982.5|91004.8|90979.8|31
1638204720000|2021-11-29 16:52:00|91005.2|90980.2|91010.1|90985.1|91015.4|90990.4|91005.2|90980.2|45
1638204730000|2021-11-29 16:52:10|91006.7|90981.7|91006.3|90981.3|91007.1|90982.1|91002.1|90977.1|56
1638204740000|2021-11-29 16:52:20|91006|90981|91010.1|90985.1|91012.1|90987.1|91003.7|90978.7|44
1638204750000|2021-11-29 16:52:30|91011.4|90986.4|91013.1|90988.1|91016.8|90991.8|91010.1|90985.1|47
1638204760000|2021-11-29 16:52:40|91012.4|90987.4|91010.3|90985.3|91013.3|90988.3|91007.2|90982.2|44
1638204770000|2021-11-29 16:52:50|91010.6|90985.6|91008.2|90983.2|91013.7|90988.7|91008.2|90983.2|43
1638204780000|2021-11-29 16:53:00|91008.7|90983.7|91010|90985|91013.3|90988.3|91008.7|90983.7|48
1638204790000|2021-11-29 16:53:10|91008.1|90983.1|91009.4|90984.4|91010.3|90985.3|91007.5|90982.5|38
1638204800000|2021-11-29 16:53:20|91009.5|90984.5|91007.8|90982.8|91010|90985|91007|90982|31
1638204810000|2021-11-29 16:53:30|91008.3|90983.3|91007.4|90982.4|91009.5|90984.5|91006.3|90981.3|33
1638204820000|2021-11-29 16:53:40|91007.3|90982.3|91006.8|90981.8|91007.3|90982.3|91005.8|90980.8|35
1638204830000|2021-11-29 16:53:50|91006.6|90981.6|91000.9|90975.9|91006.8|90981.8|91000.9|90975.9|38
1638204840000|2021-11-29 16:54:00|91001.5|90976.5|90990.9|90965.9|91003|90978|90990.9|90965.9|44
1638204850000|2021-11-29 16:54:10|90991|90966|90986.1|90961.1|90991.7|90966.7|90982.7|90957.7|65
1638204860000|2021-11-29 16:54:20|90980.8|90955.8|90983.5|90958.5|90984.9|90959.9|90980.1|90955.1|45
1638204870000|2021-11-29 16:54:30|90982.8|90957.8|90990.8|90965.8|90990.9|90965.9|90981.6|90956.6|52
1638204880000|2021-11-29 16:54:40|90990.6|90965.6|90994.1|90969.1|90995.8|90970.8|90983.7|90958.7|63
1638204890000|2021-11-29 16:54:50|90997|90972|90990.5|90965.5|90997.8|90972.8|90986.2|90961.2|63
1638204900000|2021-11-29 16:55:00|90991.3|90966.3|90983.8|90958.8|90992.4|90967.4|90983|90958|57
1638204910000|2021-11-29 16:55:10|90983.2|90958.2|90986.8|90961.8|90987.8|90962.8|90980.9|90955.9|50
1638204920000|2021-11-29 16:55:20|90987.2|90962.2|90992.4|90967.4|90995.5|90970.5|90985.8|90960.8|52
1638204930000|2021-11-29 16:55:30|90992.6|90967.6|91008.1|90983.1|91011.7|90986.7|90992.6|90967.6|57
1638204940000|2021-11-29 16:55:40|91008|90983|91022.3|90997.3|91024.1|90999.1|91007.2|90982.2|52
1638204950000|2021-11-29 16:55:50|91023.1|90998.1|91039.3|91014.3|91039.3|91014.3|91022.3|90997.3|65
1638204960000|2021-11-29 16:56:00|91040.5|91015.5|91044.9|91019.9|91045.3|91020.3|91037.1|91012.1|60
1638204970000|2021-11-29 16:56:10|91044.6|91019.6|91055.9|91030.9|91055.9|91030.9|91044.5|91019.5|61
1638204980000|2021-11-29 16:56:20|91055.5|91030.5|91059.1|91034.1|91060.1|91035.1|91053.7|91028.7|60
1638204990000|2021-11-29 16:56:30|91059.3|91034.3|91073.3|91048.3|91073.3|91048.3|91059.3|91034.3|72
1638205000000|2021-11-29 16:56:40|91072.9|91047.9|91074.1|91049.1|91075.1|91050.1|91067.1|91042.1|61
1638205010000|2021-11-29 16:56:50|91074.4|91049.4|91046.1|91021.1|91075.3|91050.3|91045.4|91020.4|54
1638205020000|2021-11-29 16:57:00|91045.6|91020.6|91048.4|91023.4|91051.7|91026.7|91045.6|91020.6|41
1638205030000|2021-11-29 16:57:10|91048|91023|91041.7|91016.7|91053.2|91025.2|91040.6|91003.2|20
1638205040000|2021-11-29 16:57:20|91041.8|91016.8|91055.5|91030.5|91056.5|91031.5|91041.8|91016.8|56
1638205050000|2021-11-29 16:57:30|91056.9|91031.9|91071.8|91046.8|91088.9|91063.9|91056.9|91031.9|68
1638205060000|2021-11-29 16:57:40|91067.3|91042.3|91068.1|91043.1|91077.8|91052.8|91067.1|91042.1|67
1638205070000|2021-11-29 16:57:50|91068.7|91043.7|91050|91025|91068.9|91043.9|91048.8|91012.2|65
1638205080000|2021-11-29 16:58:00|91050.9|91025.9|91079|91054|91091.5|91066.5|91049.8|91024.8|65
1638205090000|2021-11-29 16:58:10|91079.1|91054.1|91062.8|91037.8|91081.6|91056.6|91059.9|91025.3|67
1638205100000|2021-11-29 16:58:20|91063.1|91038.1|91045.2|91020.2|91063.1|91038.1|91043.9|91018.9|55
1638205110000|2021-11-29 16:58:30|91043.3|91018.3|91085.6|91060.6|91090.4|91065.4|91043.3|91018.3|62
1638205120000|2021-11-29 16:58:40|91085.5|91060.5|91083.1|91058.1|91089.2|91064.2|91081.1|91056.1|46
1638205130000|2021-11-29 16:58:50|91082.4|91057.4|91063.2|91038.2|91084.3|91059.3|91061.3|91036.3|70
1638205140000|2021-11-29 16:59:00|91062|91037|91066|91041|91068.1|91043.1|91060.6|91035.6|57
1638205150000|2021-11-29 16:59:10|91067.3|91042.3|91052.3|91027.3|91067.3|91042.3|91051.1|91026.1|50
1638205160000|2021-11-29 16:59:20|91052.2|91027.2|91050.6|91025.6|91061|91028.7|91040.7|91007.2|42
1638205170000|2021-11-29 16:59:30|91050.2|91025.2|91060.9|91035.9|91063.9|91038.9|91042.1|91017.1|50
1638205180000|2021-11-29 16:59:40|91061|91036|91050.8|91025.8|91061.6|91036.6|91048.7|91023.7|49
1638205190000|2021-11-29 16:59:50|91050.7|91025.7|91044.5|91019.5|91050.7|91025.7|91044.4|91019.4|48
1638205200000|2021-11-29 17:00:00|91045.9|91020.9|91050.3|91025.3|91059.1|91034.1|91042.6|91017.6|65
1638205210000|2021-11-29 17:00:10|91050.4|91025.4|91050.6|91025.6|91055.2|91030.2|91050.4|91025.4|40
1638205220000|2021-11-29 17:00:20|91051.4|91026.4|91068.7|91043.7|91069.5|91044.5|91051|91026|52
1638205230000|2021-11-29 17:00:30|91069.3|91044.3|91073.1|91048.1|91080.5|91055.5|91067.2|91042.2|62
1638205240000|2021-11-29 17:00:40|91072.4|91047.4|91080.3|91055.3|91084.9|91059.9|91072.4|91047.4|59
1638205250000|2021-11-29 17:00:50|91081.3|91056.3|91076.4|91051.4|91085.2|91060.2|91072.9|91047.9|63
1638205260000|2021-11-29 17:01:00|91076.8|91051.8|91071.3|91046.3|91077|91052|91063.3|91038.3|60
1638205270000|2021-11-29 17:01:10|91073.2|91048.2|91063.1|91038.1|91074.4|91049.4|91061.6|91036.6|53
1638205280000|2021-11-29 17:01:20|91064|91039|91063.5|91038.5|91082.3|91048.8|91060.3|91032.3|44
1638205290000|2021-11-29 17:01:30|91062.8|91037.8|91070.9|91045.9|91074.1|91049.1|91059.8|91034.8|55
1638205300000|2021-11-29 17:01:40|91067.7|91042.7|91064.5|91039.5|91071.4|91046.4|91060.8|91035.8|73
1638205310000|2021-11-29 17:01:50|91061|91036|91051.5|91026.5|91064.3|91039.3|91047.9|91022.9|73
1638205320000|2021-11-29 17:02:00|91052.7|91027.7|91049.6|91024.6|91057.4|91032.4|91043.1|91018.1|55
1638205330000|2021-11-29 17:02:10|91049.4|91024.4|91058.2|91033.2|91061.5|91036.5|91049.4|91024.4|59
1638205340000|2021-11-29 17:02:20|91057.5|91032.5|91060.5|91035.5|91068.5|91043.5|91056.3|91031.3|53
1638205350000|2021-11-29 17:02:30|91060.4|91035.4|91056.2|91031.2|91060.4|91035.4|91055.4|91030.4|57
1638205360000|2021-11-29 17:02:40|91056.5|91031.5|91062.6|91037.6|91063.6|91038.6|91055.7|91030.7|45
1638205370000|2021-11-29 17:02:50|91062|91037|91061.8|91036.8|91062.5|91037.5|91059.9|91034.9|33
1638205380000|2021-11-29 17:03:00|91061.7|91036.7|91062.7|91037.7|91063.6|91038.6|91061.1|91036.1|26
1638205390000|2021-11-29 17:03:10|91063.2|91038.2|91057|91032|91063.4|91038.4|91055.3|91030.3|48
1638205400000|2021-11-29 17:03:20|91057.7|91032.7|91066.6|91041.6|91066.7|91041.7|91057.7|91032.7|48
1638205410000|2021-11-29 17:03:30|91066.8|91041.8|91064|91039|91067.3|91042.3|91062.9|91037.9|39
1638205420000|2021-11-29 17:03:40|91063.9|91038.9|91066.2|91041.2|91067|91042|91062.8|91037.8|31
1638205430000|2021-11-29 17:03:50|91066.1|91041.1|91066.5|91041.5|91069.6|91044.6|91065|91040|40
1638205440000|2021-11-29 17:04:00|91067.8|91042.8|91068.8|91043.8|91069.8|91044.8|91066.1|91041.1|43
1638205450000|2021-11-29 17:04:10|91069|91044|91068|91043|91069.5|91044.5|91067.9|91042.9|29
1638205460000|2021-11-29 17:04:20|91067.9|91042.9|91067.6|91042.6|91069|91044|91066.8|91041.8|12
1638205470000|2021-11-29 17:04:30|91067.8|91042.8|91069|91044|91069.2|91044.2|91067|91042|14
1638205480000|2021-11-29 17:04:40|91069.1|91044.1|91066.8|91041.8|91071.8|91046.8|91066.8|91041.8|28
1638205490000|2021-11-29 17:04:50|91067|91042|91070.9|91045.9|91071.2|91046.2|91067|91042|33
1638205500000|2021-11-29 17:05:00|91070.8|91045.8|91065.8|91040.8|91070.8|91045.8|91065.8|91040.8|21
1638205510000|2021-11-29 17:05:10|91066.6|91041.6|91063|91038|91068.3|91043.3|91061.8|91036.8|43
1638205520000|2021-11-29 17:05:20|91062.6|91037.6|91063.4|91038.4|91064.2|91039.2|91062.4|91037.4|43
1638205530000|2021-11-29 17:05:30|91063.3|91038.3|91063.2|91038.2|91064.1|91039.1|91062.9|91037.9|32
1638205540000|2021-11-29 17:05:40|91063.3|91038.3|91064.6|91039.6|91064.6|91039.6|91063.1|91038.1|25
1638205550000|2021-11-29 17:05:50|91064.5|91039.5|91064.3|91039.3|91065.5|91040.5|91063.7|91038.7|37
1638205560000|2021-11-29 17:06:00|91064.4|91039.4|91062.7|91037.7|91066.2|91041.2|91060.9|91035.9|44
1638205570000|2021-11-29 17:06:10|91063.1|91038.1|91051.7|91026.7|91063.1|91038.1|91049.2|91024.2|44
1638205580000|2021-11-29 17:06:20|91051.9|91026.9|91053.9|91028.9|91056.9|91031.9|91050.3|91025.3|46
1638205590000|2021-11-29 17:06:30|91054|91029|91053.6|91028.6|91054.6|91029.6|91052.1|91027.1|34
1638205600000|2021-11-29 17:06:40|91053.9|91028.9|91054.4|91029.4|91054.6|91029.6|91052.5|91027.5|23
1638205610000|2021-11-29 17:06:50|91054.3|91029.3|91054|91029|91054.6|91029.6|91052.1|91027.1|14
1638205620000|2021-11-29 17:07:00|91051.5|91026.5|91056.1|91031.1|91056.2|91031.2|91051.5|91026.5|34
1638205630000|2021-11-29 17:07:10|91057.2|91032.2|91054.8|91029.8|91057.2|91032.2|91054.8|91029.8|23
1638205640000|2021-11-29 17:07:20|91054.4|91029.4|91050.4|91025.4|91055.1|91030.1|91049.5|91024.5|36
1638205650000|2021-11-29 17:07:30|91049.6|91024.6|91049.4|91024.4|91050.8|91025.8|91046.8|91021.8|43
1638205660000|2021-11-29 17:07:40|91049.7|91024.7|91045.3|91020.3|91050|91025|91043.6|91018.6|34
1638205670000|2021-11-29 17:07:50|91045.4|91020.4|91046.7|91021.7|91046.7|91021.7|91042.9|91017.9|50
1638205680000|2021-11-29 17:08:00|91046|91021|91045.4|91020.4|91046.9|91021.9|91044.6|91019.6|29
1638205690000|2021-11-29 17:08:10|91045.3|91020.3|91047|91022|91047.6|91022.6|91045.3|91020.3|30
1638205700000|2021-11-29 17:08:20|91046|91021|91048.1|91023.1|91048.4|91023.4|91046|91021|14
1638205710000|2021-11-29 17:08:30|91048|91023|91045.5|91020.5|91048|91023|91044.6|91019.6|25
1638205720000|2021-11-29 17:08:40|91045.7|91020.7|91048.1|91023.1|91050.4|91025.4|91044.7|91019.7|31
1638205730000|2021-11-29 17:08:50|91048.3|91023.3|91048.5|91023.5|91048.6|91023.6|91046|91021|33
1638205740000|2021-11-29 17:09:00|91048.8|91023.8|91046.5|91021.5|91049.5|91024.5|91045.5|91020.5|29
1638205750000|2021-11-29 17:09:10|91044.8|91019.8|91040.4|91015.4|91045.9|91020.9|91037|91012|47
1638205760000|2021-11-29 17:09:20|91040.2|91015.2|91032.6|91007.6|91041.1|91016.1|91028.9|91003.9|59
1638205770000|2021-11-29 17:09:30|91032.8|91007.8|91030.8|91005.8|91033.2|91008.2|91029|91004|37
1638205780000|2021-11-29 17:09:40|91030.9|91005.9|91033.3|91008.3|91033.3|91008.3|91030.2|91005.2|31
1638205790000|2021-11-29 17:09:50|91037.4|91012.4|91040.1|91015.1|91040.9|91015.9|91036.9|91011.9|55
1638205800000|2021-11-29 17:10:00|91040.5|91015.5|91035.2|91010.2|91040.8|91015.8|91034.2|91009.2|59
1638205810000|2021-11-29 17:10:10|91034.5|91009.5|91025.1|91000.1|91036.1|91011.1|91023.7|90998.7|51
1638205820000|2021-11-29 17:10:20|91025.7|91000.7|91024.5|90999.5|91025.7|91000.7|91023.1|90998.1|29
1638205830000|2021-11-29 17:10:30|91024.7|90999.7|91025.2|91000.2|91025.8|91000.8|91024.4|90999.4|23
1638205840000|2021-11-29 17:10:40|91026.4|91001.4|91026.2|91001.2|91029.5|91004.5|91024.1|90999.1|50
1638205850000|2021-11-29 17:10:50|91025.1|91000.1|91019.7|90994.7|91026.5|91001.5|91016.1|90991.1|64
1638205860000|2021-11-29 17:11:00|91019.4|90994.4|91013.1|90988.1|91020.4|90995.4|91010.4|90985.4|54
1638205870000|2021-11-29 17:11:10|91013.7|90988.7|91012.1|90987.1|91014.1|90989.1|91010.8|90985.8|32
1638205880000|2021-11-29 17:11:20|91011.9|90986.9|91014.5|90989.5|91015.6|90990.6|91009.7|90984.7|60
1638205890000|2021-11-29 17:11:30|91013.2|90988.2|91014.3|90989.3|91019.7|90994.7|91011.3|90986.3|50
1638205900000|2021-11-29 17:11:40|91014.4|90989.4|91017.7|90992.7|91018.6|90993.6|91014.1|90989.1|46
1638205910000|2021-11-29 17:11:50|91018.1|90993.1|91017.8|90992.8|91020.1|90995.1|91016.5|90991.5|46
1638205920000|2021-11-29 17:12:00|91017.7|90992.7|91023.4|90998.4|91024.5|90999.5|91017.6|90992.6|57
1638205930000|2021-11-29 17:12:10|91022.1|90997.1|91018.4|90993.4|91023.2|90998.2|91017.2|90992.2|41
1638205940000|2021-11-29 17:12:20|91017|90992|91020.3|90995.3|91021|90996|91016.3|90991.3|49
1638205950000|2021-11-29 17:12:30|91020.4|90995.4|91021.4|90996.4|91021.8|90996.8|91018.7|90993.7|34
1638205960000|2021-11-29 17:12:40|91021|90996|91012.9|90987.9|91024|90999|91012.9|90987.9|58
1638205970000|2021-11-29 17:12:50|91010.4|90985.4|91012.7|90987.7|91013.9|90988.9|91010.4|90985.4|42
1638205980000|2021-11-29 17:13:00|91013.3|90988.3|91012.4|90987.4|91013.7|90988.7|91012|90987|34
1638205990000|2021-11-29 17:13:10|91011.9|90986.9|91018.3|90993.3|91018.3|90993.3|91011.8|90986.8|42
1638206000000|2021-11-29 17:13:20|91017.3|90992.3|91013.3|90988.3|91018.3|90993.3|91012.3|90987.3|47
1638206010000|2021-11-29 17:13:30|91013.5|90988.5|91013.3|90988.3|91013.5|90988.5|91011|90986|45
1638206020000|2021-11-29 17:13:40|91013.2|90988.2|91017.6|90992.6|91018.5|90993.5|91012.5|90987.5|35
1638206030000|2021-11-29 17:13:50|91017.5|90992.5|91017|90992|91018.2|90993.2|91016.1|90991.1|44
1638206040000|2021-11-29 17:14:00|91017.1|90992.1|91016|90991|91017.1|90992.1|91013.4|90988.4|42
1638206050000|2021-11-29 17:14:10|91016.2|90991.2|91013.2|90988.2|91017.3|90992.3|91012.9|90987.9|32
1638206060000|2021-11-29 17:14:20|91013.5|90988.5|91007|90982|91013.5|90988.5|91004.6|90979.6|47
1638206070000|2021-11-29 17:14:30|91006.5|90981.5|91002.9|90977.9|91008|90983|91002.4|90977.4|50
1638206080000|2021-11-29 17:14:40|91002.8|90977.8|90995.8|90970.8|91002.8|90977.8|90993.8|90968.8|52
1638206090000|2021-11-29 17:14:50|90996|90971|91001.6|90976.6|91002.3|90977.3|90996|90971|34
1638206100000|2021-11-29 17:15:00|91001.8|90976.8|90992.6|90967.6|91001.8|90976.8|90992.6|90967.6|47
1638206110000|2021-11-29 17:15:10|90994.4|90969.4|90997|90972|90997|90972|90994.2|90969.2|31
1638206120000|2021-11-29 17:15:20|90996.3|90971.3|90993.1|90968.1|90996.3|90971.3|90992.6|90967.6|32
1638206130000|2021-11-29 17:15:30|90993.3|90968.3|90993.7|90968.7|90995.8|90970.8|90992.5|90967.5|38
1638206140000|2021-11-29 17:15:40|90993.6|90968.6|90993.9|90968.9|90994.2|90969.2|90993.3|90968.3|20
1638206150000|2021-11-29 17:15:50|90994|90969|90995.6|90970.6|90995.6|90970.6|90993.8|90968.8|19
1638206160000|2021-11-29 17:16:00|90996.9|90971.9|90994.6|90969.6|90998.8|90973.8|90993|90968|56
1638206170000|2021-11-29 17:16:10|90994.9|90969.9|90998.4|90973.4|91000.6|90975.6|90994.4|90969.4|28
1638206180000|2021-11-29 17:16:20|90997.5|90972.5|90982.8|90957.8|90998.4|90973.4|90978.5|90953.5|63
1638206190000|2021-11-29 17:16:30|90982.7|90957.7|90981.3|90956.3|90982.7|90957.7|90979.3|90954.3|47
1638206200000|2021-11-29 17:16:40|90980.7|90955.7|90987.8|90962.8|90987.8|90962.8|90980.1|90955.1|46
1638206210000|2021-11-29 17:16:50|90987.9|90962.9|90987.2|90962.2|90990.9|90965.9|90985.9|90960.9|44
1638206220000|2021-11-29 17:17:00|90987.3|90962.3|90988.2|90963.2|90988.2|90963.2|90987.2|90962.2|22
1638206230000|2021-11-29 17:17:10|90988.3|90963.3|90990.7|90965.7|90990.7|90965.7|90987.7|90962.7|28
1638206240000|2021-11-29 17:17:20|90990.8|90965.8|90991.1|90966.1|90993|90968|90990.8|90965.8|28
1638206250000|2021-11-29 17:17:30|90991.4|90966.4|90992|90967|90992.4|90967.4|90991.4|90966.4|26
1638206260000|2021-11-29 17:17:40|90990|90965|90991.8|90966.8|90991.8|90966.8|90989.4|90964.4|45
1638206270000|2021-11-29 17:17:50|90991.7|90966.7|90993|90968|90995.1|90970.1|90991.3|90966.3|37
1638206280000|2021-11-29 17:18:00|90991.9|90966.9|90993.2|90968.2|90995.5|90970.5|90991.7|90966.7|42
1638206290000|2021-11-29 17:18:10|90993.4|90968.4|90990.8|90965.8|90997.3|90972.3|90990.1|90965.1|45
1638206300000|2021-11-29 17:18:20|90990.1|90965.1|90994.6|90969.6|90994.6|90969.6|90986.3|90961.3|55
1638206310000|2021-11-29 17:18:30|90995.1|90970.1|90993.8|90968.8|90995.1|90970.1|90990.7|90965.7|34
1638206320000|2021-11-29 17:18:40|90992.8|90967.8|90991|90966|90992.8|90967.8|90989|90964|38
1638206330000|2021-11-29 17:18:50|90990.7|90965.7|90990.8|90965.8|90992.8|90967.8|90990|90965|35
1638206340000|2021-11-29 17:19:00|90990.9|90965.9|90989.8|90964.8|90993.3|90968.3|90989.4|90964.4|43
1638206350000|2021-11-29 17:19:10|90989.1|90964.1|90994.7|90969.7|90996.4|90971.4|90987.1|90962.1|46
1638206360000|2021-11-29 17:19:20|90995|90970|90996.8|90971.8|90997.8|90972.8|90994.8|90969.8|35
1638206370000|2021-11-29 17:19:30|90996.5|90971.5|90988.7|90963.7|90997.4|90972.4|90987.2|90962.2|57
1638206380000|2021-11-29 17:19:40|90988.6|90963.6|90990.6|90965.6|90990.7|90965.7|90987.3|90962.3|55
1638206390000|2021-11-29 17:19:50|90989.8|90964.8|90987.6|90962.6|90990.4|90965.4|90987.3|90962.3|37
1638206400000|2021-11-29 17:20:00|90987.7|90962.7|90990.3|90965.3|90990.3|90965.3|90987.4|90962.4|33
1638206410000|2021-11-29 17:20:10|90990.1|90965.1|90985.3|90960.3|90990.1|90965.1|90983.8|90958.8|42
1638206420000|2021-11-29 17:20:20|90985|90960|90983.6|90958.6|90986|90961|90983.3|90958.3|34
1638206430000|2021-11-29 17:20:30|90983.9|90958.9|90985.7|90960.7|90986.6|90961.6|90983|90958|27
1638206440000|2021-11-29 17:20:40|90984.7|90959.7|90982.7|90957.7|90985.3|90960.3|90982.3|90957.3|28
1638206450000|2021-11-29 17:20:50|90982.4|90957.4|90983.5|90958.5|90984.1|90959.1|90982.4|90957.4|34
1638206460000|2021-11-29 17:21:00|90983.6|90958.6|90984.9|90959.9|90989.1|90964.1|90983.5|90958.5|53
1638206470000|2021-11-29 17:21:10|90985|90960|90987.8|90962.8|90988.3|90963.3|90985|90960|33
1638206480000|2021-11-29 17:21:20|90987.6|90962.6|90986.8|90961.8|90988.4|90963.4|90986.3|90961.3|45
1638206490000|2021-11-29 17:21:30|90986.6|90961.6|90981.1|90956.1|90987|90962|90980.5|90955.5|45
1638206500000|2021-11-29 17:21:40|90982.3|90957.3|90980.4|90955.4|90982.3|90957.3|90978.9|90953.9|46
1638206510000|2021-11-29 17:21:50|90980.3|90955.3|90980.5|90955.5|90983.4|90958.4|90979.1|90954.1|45
1638206520000|2021-11-29 17:22:00|90980.4|90955.4|90981.2|90956.2|90983.9|90958.9|90980.4|90955.4|40
1638206530000|2021-11-29 17:22:10|90981.1|90956.1|90978.8|90953.8|90981.3|90956.3|90977.2|90952.2|47
1638206540000|2021-11-29 17:22:20|90978.7|90953.7|90973.2|90948.2|90980|90955|90972|90947|48
1638206550000|2021-11-29 17:22:30|90973.1|90948.1|90967.1|90942.1|90975|90950|90965.6|90940.6|50
1638206560000|2021-11-29 17:22:40|90966.1|90941.1|90963.8|90938.8|90966.3|90941.3|90963.3|90938.3|45
1638206570000|2021-11-29 17:22:50|90964.2|90939.2|90960.9|90935.9|90965.8|90940.8|90960.9|90935.9|38
1638206580000|2021-11-29 17:23:00|90961.1|90936.1|90964.4|90939.4|90965.1|90940.1|90961.1|90936.1|32
1638206590000|2021-11-29 17:23:10|90964.2|90939.2|90964.9|90939.9|90966.6|90941.6|90964.2|90939.2|39
1638206600000|2021-11-29 17:23:20|90965|90940|90967.2|90942.2|90968|90943|90965|90940|42
1638206610000|2021-11-29 17:23:30|90967.3|90942.3|90966.5|90941.5|90968.7|90943.7|90965.7|90940.7|31
1638206620000|2021-11-29 17:23:40|90965.8|90940.8|90965.3|90940.3|90966.5|90941.5|90964.9|90939.9|21
1638206630000|2021-11-29 17:23:50|90965.4|90940.4|90966.3|90941.3|90967.4|90942.4|90965|90940|14
1638206640000|2021-11-29 17:24:00|90968.4|90943.4|90965.4|90940.4|90968.4|90943.4|90964.7|90939.7|35
1638206650000|2021-11-29 17:24:10|90965.8|90940.8|90959.4|90934.4|90966.4|90941.4|90958.9|90933.9|36
1638206660000|2021-11-29 17:24:20|90959.6|90934.6|90959.1|90934.1|90961.5|90936.5|90958.8|90933.8|39
1638206670000|2021-11-29 17:24:30|90959.2|90934.2|90958.2|90933.2|90962|90937|90957.3|90932.3|31
1638206680000|2021-11-29 17:24:40|90958.3|90933.3|90959.6|90934.6|90961.5|90936.5|90957.5|90932.5|21
1638206690000|2021-11-29 17:24:50|90960|90935|90964.5|90939.5|90965.1|90940.1|90959.8|90934.8|40
1638206700000|2021-11-29 17:25:00|90963.9|90938.9|90965.9|90940.9|90966.1|90941.1|90962.7|90937.7|37
1638206710000|2021-11-29 17:25:10|90965.5|90940.5|90964.4|90939.4|90966.2|90941.2|90964.1|90939.1|26
1638206720000|2021-11-29 17:25:20|90964.5|90939.5|90966.1|90941.1|90967|90942|90964.5|90939.5|33
1638206730000|2021-11-29 17:25:30|90966.8|90941.8|90965.3|90940.3|90967.4|90942.4|90964.7|90939.7|28
1638206740000|2021-11-29 17:25:40|90965.4|90940.4|90962.9|90937.9|90965.4|90940.4|90962.6|90937.6|19
1638206750000|2021-11-29 17:25:50|90962.7|90937.7|90963.9|90938.9|90964.6|90939.6|90960.5|90935.5|42
1638206760000|2021-11-29 17:26:00|90964.5|90939.5|90967.6|90942.6|90969.7|90944.7|90963.7|90938.7|48
1638206770000|2021-11-29 17:26:10|90967.9|90942.9|90965.7|90940.7|90971.2|90946.2|90965.2|90940.2|47
1638206780000|2021-11-29 17:26:20|90966.3|90941.3|90963.9|90938.9|90966.9|90941.9|90963.2|90938.2|40
1638206790000|2021-11-29 17:26:30|90964|90939|90963|90938|90964|90939|90962.4|90937.4|28
1638206800000|2021-11-29 17:26:40|90963.1|90938.1|90962|90937|90964.4|90939.4|90960.7|90935.7|49
1638206810000|2021-11-29 17:26:50|90962.1|90937.1|90962.1|90937.1|90962.9|90937.9|90959.8|90934.8|30
1638206820000|2021-11-29 17:27:00|90962.2|90937.2|90960.8|90935.8|90963.3|90938.3|90960.1|90935.1|44
1638206830000|2021-11-29 17:27:10|90961|90936|90959.4|90934.4|90961|90936|90958.1|90933.1|32
1638206840000|2021-11-29 17:27:20|90959.6|90934.6|90955.3|90930.3|90959.6|90934.6|90953.2|90928.2|51
1638206850000|2021-11-29 17:27:30|90954.7|90929.7|90956.1|90931.1|90956.5|90931.5|90954.7|90929.7|38
1638206860000|2021-11-29 17:27:40|90956|90931|90961.2|90936.2|90961.2|90936.2|90954.1|90929.1|34
1638206870000|2021-11-29 17:27:50|90961.3|90936.3|90958.9|90933.9|90961.3|90936.3|90956.5|90931.5|46
1638206880000|2021-11-29 17:28:00|90957.5|90932.5|90958|90933|90958|90933|90956.5|90931.5|32
1638206890000|2021-11-29 17:28:10|90957.9|90932.9|90959.7|90934.7|90961.3|90936.3|90956.5|90931.5|39
1638206900000|2021-11-29 17:28:20|90959.9|90934.9|90962|90937|90962|90937|90957.6|90932.6|20
1638206910000|2021-11-29 17:28:30|90961|90936|90960.3|90935.3|90961.3|90936.3|90958.5|90933.5|40
1638206920000|2021-11-29 17:28:40|90956.8|90931.8|90953.9|90928.9|90956.8|90931.8|90949.9|90924.9|41
1638206930000|2021-11-29 17:28:50|90952.7|90927.7|90955.6|90930.6|90956.1|90931.1|90952.5|90927.5|26
1638206940000|2021-11-29 17:29:00|90957.3|90932.3|90955.1|90930.1|90957.3|90932.3|90954.3|90929.3|29
1638206950000|2021-11-29 17:29:10|90954.8|90929.8|90952.5|90927.5|90956.1|90931.1|90952|90927|45
1638206960000|2021-11-29 17:29:20|90952.2|90927.2|90952.2|90927.2|90953.7|90928.7|90952|90927|31
1638206970000|2021-11-29 17:29:30|90952.3|90927.3|90954.4|90929.4|90954.4|90929.4|90952.2|90927.2|19
1638206980000|2021-11-29 17:29:40|90954.6|90929.6|90959.3|90934.3|90959.3|90934.3|90954|90929|34
1638206990000|2021-11-29 17:29:50|90959.4|90934.4|90958.2|90933.2|90959.6|90934.6|90958.2|90933.2|20
1638207000000|2021-11-29 17:30:00|90957.9|90932.9|90955.5|90930.5|90960|90935|90955.3|90930.3|34
1638207010000|2021-11-29 17:30:10|90955.6|90930.6|90956.8|90931.8|90957.2|90932.2|90952.9|90927.9|41
1638207020000|2021-11-29 17:30:20|90955.9|90930.9|90959.5|90934.5|90960.3|90935.3|90955.2|90930.2|44
1638207030000|2021-11-29 17:30:30|90959.9|90934.9|90954.2|90929.2|90960.2|90935.2|90952.8|90927.8|33
1638207040000|2021-11-29 17:30:40|90954|90929|90955.1|90930.1|90956.8|90931.8|90954|90929|38
1638207050000|2021-11-29 17:30:50|90954.9|90929.9|90951.8|90926.8|90955.2|90930.2|90949.5|90924.5|39
1638207060000|2021-11-29 17:31:00|90951.6|90926.6|90951|90926|90953.8|90928.8|90950.4|90925.4|42
1638207070000|2021-11-29 17:31:10|90951.2|90926.2|90952.4|90927.4|90953|90928|90950.3|90925.3|34
1638207080000|2021-11-29 17:31:20|90952.1|90927.1|90952.4|90927.4|90955.3|90930.3|90951.8|90926.8|39
1638207090000|2021-11-29 17:31:30|90952.6|90927.6|90954.1|90929.1|90954.6|90929.6|90952.6|90927.6|28
1638207100000|2021-11-29 17:31:40|90954.5|90929.5|90953.5|90928.5|90954.6|90929.6|90953.5|90928.5|23
1638207110000|2021-11-29 17:31:50|90953.6|90928.6|90956|90931|90956|90931|90952.2|90927.2|31
1638207120000|2021-11-29 17:32:00|90954.2|90929.2|90958.4|90933.4|90958.7|90933.7|90952.8|90927.8|57
1638207130000|2021-11-29 17:32:10|90957.3|90932.3|90953.4|90928.4|90959.5|90934.5|90951|90926|44
1638207140000|2021-11-29 17:32:20|90954.3|90929.3|90954|90929|90954.6|90929.6|90953|90928|35
1638207150000|2021-11-29 17:32:30|90953.2|90928.2|90960.2|90935.2|90963|90938|90952.4|90927.4|40
1638207160000|2021-11-29 17:32:40|90960.8|90935.8|90957.2|90932.2|90960.9|90935.9|90955.8|90930.8|41
1638207170000|2021-11-29 17:32:50|90958|90933|90956.8|90931.8|90958.3|90933.3|90954.8|90929.8|39
1638207180000|2021-11-29 17:33:00|90956.7|90931.7|90946.7|90921.7|90957.1|90932.1|90946.5|90921.5|46
1638207190000|2021-11-29 17:33:10|90945.7|90920.7|90946.8|90921.8|90947.8|90922.8|90945.6|90920.6|27
1638207200000|2021-11-29 17:33:20|90946.9|90921.9|90948.6|90923.6|90948.6|90923.6|90946.8|90921.8|30
1638207210000|2021-11-29 17:33:30|90948.5|90923.5|90947.3|90922.3|90948.6|90923.6|90947.1|90922.1|28
1638207220000|2021-11-29 17:33:40|90947.4|90922.4|90948|90923|90948.2|90923.2|90947.4|90922.4|22
1638207230000|2021-11-29 17:33:50|90948.2|90923.2|90947.8|90922.8|90948.3|90923.3|90947.7|90922.7|29
1638207240000|2021-11-29 17:34:00|90948.7|90923.7|90946.5|90921.5|90949.4|90924.4|90946.3|90921.3|44
1638207250000|2021-11-29 17:34:10|90946.8|90921.8|90901.4|90876.4|90947.1|90922.1|90901.4|90876.4|48
1638207260000|2021-11-29 17:34:20|90900.3|90875.3|90897|90872|90900.3|90875.3|90894.1|90869.1|53
1638207270000|2021-11-29 17:34:30|90896.7|90871.7|90897.7|90872.7|90899|90874|90896.6|90871.6|45
1638207280000|2021-11-29 17:34:40|90897.8|90872.8|90898.2|90873.2|90898.3|90873.3|90897.2|90872.2|27
1638207290000|2021-11-29 17:34:50|90898.1|90873.1|90902.1|90877.1|90902.1|90877.1|90896.5|90871.5|43
1638207300000|2021-11-29 17:35:00|90902.2|90877.2|90900.6|90875.6|90902.2|90877.2|90900.4|90875.4|39
1638207310000|2021-11-29 17:35:10|90900.7|90875.7|90903.3|90878.3|90903.7|90878.7|90900.4|90875.4|40
1638207320000|2021-11-29 17:35:20|90903.4|90878.4|90903.7|90878.7|90904.1|90879.1|90902.2|90877.2|43
1638207330000|2021-11-29 17:35:30|90903.6|90878.6|90906.5|90881.5|90908.6|90883.6|90903.6|90878.6|50
1638207340000|2021-11-29 17:35:40|90906.8|90881.8|90904.2|90879.2|90908.6|90883.6|90903.8|90878.8|47
1638207350000|2021-11-29 17:35:50|90904.1|90879.1|90903.6|90878.6|90904.3|90879.3|90902|90877|31
1638207360000|2021-11-29 17:36:00|90902.7|90877.7|90903|90878|90903.1|90878.1|90900.3|90875.3|41
1638207370000|2021-11-29 17:36:10|90902.9|90877.9|90902.9|90877.9|90903.5|90878.5|90901.7|90876.7|27
1638207380000|2021-11-29 17:36:20|90903.4|90878.4|90902.4|90877.4|90904.6|90879.6|90902.1|90877.1|23
1638207390000|2021-11-29 17:36:30|90902.5|90877.5|90904.3|90879.3|90904.4|90879.4|90899.7|90874.7|42
1638207400000|2021-11-29 17:36:40|90904.4|90879.4|90904.1|90879.1|90905.9|90880.9|90900.7|90875.7|40
1638207410000|2021-11-29 17:36:50|90904.7|90879.7|90904.4|90879.4|90905.8|90880.8|90900.8|90875.8|45
1638207420000|2021-11-29 17:37:00|90904|90879|90907.4|90882.4|90907.4|90882.4|90903.6|90878.6|43
1638207430000|2021-11-29 17:37:10|90908.6|90883.6|90907.4|90882.4|90911.8|90886.8|90905.3|90880.3|44
1638207440000|2021-11-29 17:37:20|90907.6|90882.6|90906.1|90881.1|90909.4|90884.4|90904.7|90879.7|41
1638207450000|2021-11-29 17:37:30|90906.5|90881.5|90906.6|90881.6|90911.6|90886.6|90905.9|90880.9|35
1638207460000|2021-11-29 17:37:40|90906.8|90881.8|90911.2|90886.2|90912.4|90887.4|90906.8|90881.8|30
1638207470000|2021-11-29 17:37:50|90911.4|90886.4|90915.6|90890.6|90917.8|90892.8|90911.4|90886.4|48
1638207480000|2021-11-29 17:38:00|90915.8|90890.8|90918.5|90893.5|90919.9|90894.9|90915.3|90890.3|49
1638207490000|2021-11-29 17:38:10|90919|90894|90916.7|90891.7|90919.6|90894.6|90914.8|90889.8|35
1638207500000|2021-11-29 17:38:20|90916.6|90891.6|90917.5|90892.5|90917.8|90892.8|90915.2|90890.2|39
1638207510000|2021-11-29 17:38:30|90917.1|90892.1|90913.6|90888.6|90919.8|90894.8|90912.8|90887.8|57
1638207520000|2021-11-29 17:38:40|90913.7|90888.7|90907.3|90882.3|90915|90890|90906.1|90881.1|49
1638207530000|2021-11-29 17:38:50|90906.5|90881.5|90905.2|90880.2|90908.8|90883.8|90905.1|90880.1|36
1638207540000|2021-11-29 17:39:00|90904.7|90879.7|90905.6|90880.6|90905.8|90880.8|90904.5|90879.5|23
1638207550000|2021-11-29 17:39:10|90905.9|90880.9|90899.8|90874.8|90905.9|90880.9|90899.8|90874.8|35
1638207560000|2021-11-29 17:39:20|90899.4|90874.4|90898|90873|90900.7|90875.7|90897.6|90872.6|41
1638207570000|2021-11-29 17:39:30|90898.3|90873.3|90898.6|90873.6|90899.5|90874.5|90894.2|90869.2|39
1638207580000|2021-11-29 17:39:40|90898.4|90873.4|90893.9|90868.9|90901.2|90876.2|90893.9|90868.9|35
1638207590000|2021-11-29 17:39:50|90894.1|90869.1|90886.2|90861.2|90895|90870|90883.7|90858.7|53
1638207600000|2021-11-29 17:40:00|90886.5|90861.5|90877.9|90852.9|90887.4|90862.4|90874.9|90849.9|47
1638207610000|2021-11-29 17:40:10|90878.1|90853.1|90876.2|90851.2|90878.1|90853.1|90874.5|90849.5|30
1638207620000|2021-11-29 17:40:20|90876.1|90851.1|90881.1|90856.1|90884|90859|90874.4|90849.4|44
1638207630000|2021-11-29 17:40:30|90881.3|90856.3|90880.4|90855.4|90882.2|90857.2|90879.3|90854.3|40
1638207640000|2021-11-29 17:40:40|90880.5|90855.5|90879|90854|90880.5|90855.5|90877.2|90852.2|31
1638207650000|2021-11-29 17:40:50|90878.9|90853.9|90882.1|90857.1|90882.1|90857.1|90878.7|90853.7|25
1638207660000|2021-11-29 17:41:00|90880.3|90855.3|90871|90846|90881|90856|90870.2|90845.2|57
1638207670000|2021-11-29 17:41:10|90871.7|90846.7|90870.4|90845.4|90872.4|90847.4|90870|90845|42
1638207680000|2021-11-29 17:41:20|90870.5|90845.5|90871.1|90846.1|90872.3|90847.3|90870.5|90845.5|30
1638207690000|2021-11-29 17:41:30|90871.6|90846.6|90871.8|90846.8|90873.4|90848.4|90871.3|90846.3|28
1638207700000|2021-11-29 17:41:40|90872.8|90847.8|90873.5|90848.5|90873.8|90848.8|90872.5|90847.5|18
1638207710000|2021-11-29 17:41:50|90873.2|90848.2|90871.7|90846.7|90873.3|90848.3|90871.1|90846.1|22
1638207720000|2021-11-29 17:42:00|90871.9|90846.9|90869.9|90844.9|90873.9|90848.9|90869.9|90844.9|25
1638207730000|2021-11-29 17:42:10|90871.5|90846.5|90869.9|90844.9|90871.5|90846.5|90867.2|90842.2|32
1638207740000|2021-11-29 17:42:20|90869.8|90844.8|90868.3|90843.3|90870.3|90845.3|90866.9|90841.9|28
1638207750000|2021-11-29 17:42:30|90868.5|90843.5|90868|90843|90869.2|90844.2|90867.7|90842.7|21
1638207760000|2021-11-29 17:42:40|90867.9|90842.9|90860.2|90835.2|90867.9|90842.9|90860.1|90835.1|32
1638207770000|2021-11-29 17:42:50|90860.6|90835.6|90861.6|90836.6|90863.9|90838.9|90857.7|90832.7|23
1638207780000|2021-11-29 17:43:00|90862.2|90837.2|90859.6|90834.6|90862.5|90837.5|90859.5|90834.5|35
1638207790000|2021-11-29 17:43:10|90859.4|90834.4|90860.7|90835.7|90860.8|90835.8|90857.8|90832.8|20
1638207800000|2021-11-29 17:43:20|90862|90837|90860.7|90835.7|90862|90837|90860.1|90835.1|31
1638207810000|2021-11-29 17:43:30|90860.1|90835.1|90861.5|90836.5|90862.3|90837.3|90860.1|90835.1|26
1638207820000|2021-11-29 17:43:40|90861.3|90836.3|90862.1|90837.1|90862.2|90837.2|90860.8|90835.8|18
1638207830000|2021-11-29 17:43:50|90862.3|90837.3|90863.3|90838.3|90863.3|90838.3|90861.7|90836.7|12
1638207840000|2021-11-29 17:44:00|90863.2|90838.2|90859.5|90834.5|90863.3|90838.3|90854.1|90829.1|45
1638207850000|2021-11-29 17:44:10|90859.1|90834.1|90839.3|90814.3|90860.7|90835.7|90838.4|90813.4|56
1638207860000|2021-11-29 17:44:20|90840.1|90815.1|90839.4|90814.4|90840.1|90815.1|90838.3|90813.3|19
1638207870000|2021-11-29 17:44:30|90839.3|90814.3|90839.6|90814.6|90839.7|90814.7|90839|90814|15
1638207880000|2021-11-29 17:44:40|90839.5|90814.5|90841.7|90816.7|90841.9|90816.9|90839.4|90814.4|26
1638207890000|2021-11-29 17:44:50|90842.1|90817.1|90842.2|90817.2|90842.7|90817.7|90841.4|90816.4|30
1638207900000|2021-11-29 17:45:00|90842.4|90817.4|90845.5|90820.5|90846.8|90821.8|90842.3|90817.3|38
1638207910000|2021-11-29 17:45:10|90845.7|90820.7|90846.5|90821.5|90847.1|90822.1|90845.1|90820.1|28
1638207920000|2021-11-29 17:45:20|90846.6|90821.6|90846.8|90821.8|90848.8|90823.8|90846.3|90821.3|37
1638207930000|2021-11-29 17:45:30|90846.6|90821.6|90848|90823|90848.7|90823.7|90846.6|90821.6|28
1638207940000|2021-11-29 17:45:40|90848.1|90823.1|90846.8|90821.8|90848.1|90823.1|90846.3|90821.3|29
1638207950000|2021-11-29 17:45:50|90846.9|90821.9|90846.4|90821.4|90847.7|90822.7|90845.3|90820.3|25
1638207960000|2021-11-29 17:46:00|90846.8|90821.8|90847.5|90822.5|90848.2|90823.2|90846.5|90821.5|29
1638207970000|2021-11-29 17:46:10|90847.2|90822.2|90847.9|90822.9|90848.7|90823.7|90847.2|90822.2|23
1638207980000|2021-11-29 17:46:20|90848.1|90823.1|90844.8|90819.8|90848.6|90823.6|90844.8|90819.8|35
1638207990000|2021-11-29 17:46:30|90845.1|90820.1|90845.6|90820.6|90846.5|90821.5|90844.7|90819.7|32
1638208000000|2021-11-29 17:46:40|90845.4|90820.4|90840.1|90815.1|90845.6|90820.6|90839.5|90814.5|43
1638208010000|2021-11-29 17:46:50|90841|90816|90843.9|90818.9|90844.8|90819.8|90839.1|90814.1|32
1638208020000|2021-11-29 17:47:00|90843.6|90818.6|90843.2|90818.2|90845.7|90820.7|90842.3|90817.3|45
1638208030000|2021-11-29 17:47:10|90843.3|90818.3|90840.4|90815.4|90843.7|90818.7|90839.1|90814.1|28
1638208040000|2021-11-29 17:47:20|90839.6|90814.6|90840.6|90815.6|90842|90817|90839.6|90814.6|17
1638208050000|2021-11-29 17:47:30|90841|90816|90840.6|90815.6|90841|90816|90839.7|90814.7|24
1638208060000|2021-11-29 17:47:40|90840.5|90815.5|90840.8|90815.8|90841.7|90816.7|90840|90815|24
1638208070000|2021-11-29 17:47:50|90841.2|90816.2|90840.8|90815.8|90842|90817|90839.7|90814.7|24
1638208080000|2021-11-29 17:48:00|90839.9|90814.9|90839.2|90814.2|90842.1|90817.1|90837.1|90812.1|43
1638208090000|2021-11-29 17:48:10|90838.7|90813.7|90841.7|90816.7|90842|90817|90838.6|90813.6|32
1638208100000|2021-11-29 17:48:20|90841.2|90816.2|90842|90817|90842.3|90817.3|90839.7|90814.7|26
1638208110000|2021-11-29 17:48:30|90841.9|90816.9|90843.4|90818.4|90844.4|90819.4|90841.4|90816.4|33
1638208120000|2021-11-29 17:48:40|90843.5|90818.5|90842.2|90817.2|90844|90819|90840.9|90815.9|33
1638208130000|2021-11-29 17:48:50|90842.1|90817.1|90842.7|90817.7|90844.1|90819.1|90841.9|90816.9|26
1638208140000|2021-11-29 17:49:00|90842.3|90817.3|90843.3|90818.3|90843.9|90818.9|90842.1|90817.1|21
1638208150000|2021-11-29 17:49:10|90843.8|90818.8|90844.7|90819.7|90845.9|90820.9|90842.7|90817.7|21
1638208160000|2021-11-29 17:49:20|90842.7|90817.7|90842.3|90817.3|90844.9|90819.9|90840.5|90815.5|45
1638208170000|2021-11-29 17:49:30|90842.2|90817.2|90842.3|90817.3|90845.4|90820.4|90841.8|90816.8|49
1638208180000|2021-11-29 17:49:40|90842.6|90817.6|90840.2|90815.2|90842.6|90817.6|90837.3|90812.3|32
1638208190000|2021-11-29 17:49:50|90839.5|90814.5|90839.3|90814.3|90840.2|90815.2|90839.1|90814.1|24
1638208200000|2021-11-29 17:50:00|90839.2|90814.2|90841.1|90816.1|90841.1|90816.1|90839.2|90814.2|19
1638208210000|2021-11-29 17:50:10|90840.6|90815.6|90841.5|90816.5|90841.7|90816.7|90839.8|90814.8|29
1638208220000|2021-11-29 17:50:20|90841.3|90816.3|90834.6|90809.6|90841.3|90816.3|90834.4|90809.4|37
1638208230000|2021-11-29 17:50:30|90834.9|90809.9|90833.3|90808.3|90834.9|90809.9|90831.9|90806.9|33
1638208240000|2021-11-29 17:50:40|90832.9|90807.9|90829.3|90804.3|90834.4|90809.4|90828.1|90803.1|39
1638208250000|2021-11-29 17:50:50|90830.8|90805.8|90826.7|90801.7|90830.8|90805.8|90825.6|90800.6|49
1638208260000|2021-11-29 17:51:00|90826.5|90801.5|90824.6|90799.6|90827.1|90802.1|90823.8|90798.8|44
1638208270000|2021-11-29 17:51:10|90824.3|90799.3|90817.9|90792.9|90824.3|90799.3|90815.7|90790.7|40
1638208280000|2021-11-29 17:51:20|90818.7|90793.7|90817.2|90792.2|90819.4|90794.4|90812.1|90787.1|55
1638208290000|2021-11-29 17:51:30|90816.7|90791.7|90815.2|90790.2|90818.7|90793.7|90815.1|90790.1|40
1638208300000|2021-11-29 17:51:40|90815.4|90790.4|90812.9|90787.9|90815.4|90790.4|90812.6|90787.6|25
1638208310000|2021-11-29 17:51:50|90812.8|90787.8|90814.6|90789.6|90814.9|90789.9|90812.8|90787.8|17
1638208320000|2021-11-29 17:52:00|90814.4|90789.4|90816|90791|90816.3|90791.3|90813.2|90788.2|37
1638208330000|2021-11-29 17:52:10|90816.2|90791.2|90818.5|90793.5|90818.5|90793.5|90815.5|90790.5|34
1638208340000|2021-11-29 17:52:20|90819|90794|90817.1|90792.1|90819|90794|90816.7|90791.7|24
1638208350000|2021-11-29 17:52:30|90816.8|90791.8|90814.4|90789.4|90817.5|90792.5|90812.7|90787.7|23
1638208360000|2021-11-29 17:52:40|90815.4|90790.4|90813.7|90788.7|90815.6|90790.6|90812.8|90787.8|28
1638208370000|2021-11-29 17:52:50|90813.5|90788.5|90813.8|90788.8|90814.4|90789.4|90813.2|90788.2|22
1638208380000|2021-11-29 17:53:00|90814|90789|90812.8|90787.8|90814|90789|90810.2|90785.2|33
1638208390000|2021-11-29 17:53:10|90813|90788|90808.7|90783.7|90813.8|90788.8|90805.7|90780.7|34
1638208400000|2021-11-29 17:53:20|90811.4|90786.4|90807.8|90782.8|90811.4|90786.4|90806.4|90781.4|30
1638208410000|2021-11-29 17:53:30|90807.9|90782.9|90808.5|90783.5|90808.5|90783.5|90806.5|90781.5|16
1638208420000|2021-11-29 17:53:40|90808.3|90783.3|90811.5|90786.5|90812.3|90787.3|90808.3|90783.3|29
1638208430000|2021-11-29 17:53:50|90809.1|90784.1|90812.8|90787.8|90815.2|90790.2|90808.3|90783.3|23
1638208440000|2021-11-29 17:54:00|90813.6|90788.6|90816.8|90791.8|90818.4|90793.4|90812.3|90787.3|36
1638208450000|2021-11-29 17:54:10|90815.9|90790.9|90816.6|90791.6|90817.9|90792.9|90815.9|90790.9|27
1638208460000|2021-11-29 17:54:20|90816.4|90791.4|90816.5|90791.5|90817.1|90792.1|90815.8|90790.8|25
1638208470000|2021-11-29 17:54:30|90816.6|90791.6|90820.3|90795.3|90820.7|90795.7|90816|90791|32
1638208480000|2021-11-29 17:54:40|90819.5|90794.5|90817.3|90792.3|90822.2|90797.2|90815.3|90790.3|48
1638208490000|2021-11-29 17:54:50|90816.9|90791.9|90819.8|90794.8|90820.5|90795.5|90816.9|90791.9|42
1638208500000|2021-11-29 17:55:00|90819.4|90794.4|90819.5|90794.5|90820|90795|90817.6|90792.6|35
1638208510000|2021-11-29 17:55:10|90819|90794|90821.6|90796.6|90821.6|90796.6|90818.4|90793.4|23
1638208520000|2021-11-29 17:55:20|90820.8|90795.8|90820.1|90795.1|90821|90796|90816|90791|38
1638208530000|2021-11-29 17:55:30|90820.3|90795.3|90818.9|90793.9|90820.4|90795.4|90818.8|90793.8|33
1638208540000|2021-11-29 17:55:40|90819|90794|90822.4|90797.4|90822.4|90797.4|90818.7|90793.7|23
1638208550000|2021-11-29 17:55:50|90818.9|90793.9|90820.4|90795.4|90820.4|90795.4|90818|90793|35
1638208560000|2021-11-29 17:56:00|90820|90795|90814.7|90789.7|90820.7|90795.7|90814.7|90789.7|30
1638208570000|2021-11-29 17:56:10|90817.7|90792.7|90812.1|90787.1|90817.7|90792.7|90810.5|90785.5|30
1638208580000|2021-11-29 17:56:20|90812.2|90787.2|90812.8|90787.8|90813.4|90788.4|90811.8|90786.8|23
1638208590000|2021-11-29 17:56:30|90813.5|90788.5|90814.9|90789.9|90815.4|90790.4|90812.5|90787.5|27
1638208600000|2021-11-29 17:56:40|90814.8|90789.8|90816.6|90791.6|90819.1|90794.1|90814.2|90789.2|22
1638208610000|2021-11-29 17:56:50|90817.2|90792.2|90819|90794|90819.2|90794.2|90815.5|90790.5|25
1638208620000|2021-11-29 17:57:00|90818.6|90793.6|90816.9|90791.9|90820.1|90795.1|90816.9|90791.9|26
1638208630000|2021-11-29 17:57:10|90816.4|90791.4|90816.8|90791.8|90817.6|90792.6|90815.9|90790.9|30
1638208640000|2021-11-29 17:57:20|90818|90793|90814.7|90789.7|90818|90793|90814.7|90789.7|28
1638208650000|2021-11-29 17:57:30|90814.6|90789.6|90815.6|90790.6|90816.9|90791.9|90814.6|90789.6|22
1638208660000|2021-11-29 17:57:40|90817.1|90792.1|90817|90792|90817.4|90792.4|90814|90789|48
1638208670000|2021-11-29 17:57:50|90817.8|90792.8|90821.8|90796.8|90822.5|90797.5|90817.2|90792.2|41
1638208680000|2021-11-29 17:58:00|90819|90794|90822.5|90797.5|90825.1|90800.1|90819|90794|47
1638208690000|2021-11-29 17:58:10|90821.5|90796.5|90822.8|90797.8|90824.2|90799.2|90820.8|90795.8|43
1638208700000|2021-11-29 17:58:20|90822.5|90797.5|90829.2|90804.2|90831.4|90806.4|90822.5|90797.5|52
1638208710000|2021-11-29 17:58:30|90828.7|90803.7|90829.7|90804.7|90830.4|90805.4|90826.4|90801.4|48
1638208720000|2021-11-29 17:58:40|90829.8|90804.8|90829.1|90804.1|90830.3|90805.3|90828.2|90803.2|20
1638208730000|2021-11-29 17:58:50|90829.4|90804.4|90838.5|90813.5|90839|90814|90829.1|90804.1|44
1638208740000|2021-11-29 17:59:00|90837.8|90812.8|90837.9|90812.9|90838.8|90813.8|90836.4|90811.4|36
1638208750000|2021-11-29 17:59:10|90837.8|90812.8|90838.1|90813.1|90839.7|90814.7|90836|90811|40
1638208760000|2021-11-29 17:59:20|90837.6|90812.6|90841.3|90816.3|90841.4|90816.4|90836|90811|40
1638208770000|2021-11-29 17:59:30|90841.2|90816.2|90839.7|90814.7|90841.2|90816.2|90838.7|90813.7|34
1638208780000|2021-11-29 17:59:40|90839.9|90814.9|90843.9|90818.9|90844.2|90819.2|90839.6|90814.6|34
1638208790000|2021-11-29 17:59:50|90844|90819|90845.6|90820.6|90845.9|90820.9|90843.7|90818.7|36
1638208800000|2021-11-29 18:00:00|90845.2|90820.2|90843.7|90818.7|90845.8|90820.8|90843.7|90818.7|42
1638208810000|2021-11-29 18:00:10|90843.6|90818.6|90842.2|90817.2|90844.2|90819.2|90840.4|90815.4|34
1638208820000|2021-11-29 18:00:20|90842.4|90817.4|90840.2|90815.2|90843.3|90818.3|90840|90815|27
1638208830000|2021-11-29 18:00:30|90840.1|90815.1|90839.7|90814.7|90840.1|90815.1|90838.4|90813.4|33
1638208840000|2021-11-29 18:00:40|90839.8|90814.8|90840.1|90815.1|90841.9|90816.9|90838.9|90813.9|45
1638208850000|2021-11-29 18:00:50|90840|90815|90841.1|90816.1|90841.1|90816.1|90839.4|90814.4|34
1638208860000|2021-11-29 18:01:00|90841|90816|90842.6|90817.6|90843|90818|90839.1|90814.1|41
1638208870000|2021-11-29 18:01:10|90842.1|90817.1|90842.3|90817.3|90842.9|90817.9|90840.9|90815.9|32
1638208880000|2021-11-29 18:01:20|90842.2|90817.2|90844.8|90819.8|90844.8|90819.8|90841.6|90816.6|32
1638208890000|2021-11-29 18:01:30|90844.9|90819.9|90845.2|90820.2|90845.2|90820.2|90844.3|90819.3|19
1638208900000|2021-11-29 18:01:40|90844.6|90819.6|90846.7|90821.7|90847.8|90822.8|90844.1|90819.1|33
1638208910000|2021-11-29 18:01:50|90846.8|90821.8|90846.7|90821.7|90847.4|90822.4|90846.3|90821.3|22
1638208920000|2021-11-29 18:02:00|90846.5|90821.5|90841.9|90816.9|90846.5|90821.5|90841.8|90816.8|30
1638208930000|2021-11-29 18:02:10|90842.8|90817.8|90843.2|90818.2|90843.5|90818.5|90842.2|90817.2|14
1638208940000|2021-11-29 18:02:20|90843.1|90818.1|90846.5|90821.5|90846.5|90821.5|90842.7|90817.7|18
1638208950000|2021-11-29 18:02:30|90846.4|90821.4|90844.1|90819.1|90846.4|90821.4|90842.4|90817.4|34
1638208960000|2021-11-29 18:02:40|90843.5|90818.5|90841.1|90816.1|90844.7|90819.7|90841.1|90816.1|40
1638208970000|2021-11-29 18:02:50|90840.8|90815.8|90840.4|90815.4|90841.6|90816.6|90839.7|90814.7|36
1638208980000|2021-11-29 18:03:00|90840.3|90815.3|90838.2|90813.2|90840.9|90815.9|90836.5|90811.5|48
1638208990000|2021-11-29 18:03:10|90838.1|90813.1|90839.7|90814.7|90839.8|90814.8|90836.4|90811.4|45
1638209000000|2021-11-29 18:03:20|90839.8|90814.8|90838.6|90813.6|90839.8|90814.8|90838.6|90813.6|21
1638209010000|2021-11-29 18:03:30|90837.8|90812.8|90836.4|90811.4|90838.9|90813.9|90836.2|90811.2|33
1638209020000|2021-11-29 18:03:40|90836.3|90811.3|90838.9|90813.9|90839|90814|90834.5|90809.5|36
1638209030000|2021-11-29 18:03:50|90839.3|90814.3|90841.5|90816.5|90841.5|90816.5|90839.1|90814.1|39
1638209040000|2021-11-29 18:04:00|90841.7|90816.7|90842.3|90817.3|90843.1|90818.1|90841.6|90816.6|26
1638209050000|2021-11-29 18:04:10|90841.8|90816.8|90841.8|90816.8|90842.1|90817.1|90841|90816|16
1638209060000|2021-11-29 18:04:20|90842.1|90817.1|90841.8|90816.8|90842.3|90817.3|90841.6|90816.6|8
1638209070000|2021-11-29 18:04:30|90841.9|90816.9|90843.7|90818.7|90843.7|90818.7|90841.5|90816.5|21
1638209080000|2021-11-29 18:04:40|90843.2|90818.2|90842.9|90817.9|90843.7|90818.7|90841.9|90816.9|16
1638209090000|2021-11-29 18:04:50|90843|90818|90841.8|90816.8|90844.2|90819.2|90840.8|90815.8|33
1638209100000|2021-11-29 18:05:00|90841.9|90816.9|90842.4|90817.4|90843.7|90818.7|90840.6|90815.6|39
1638209110000|2021-11-29 18:05:10|90841.4|90816.4|90843.2|90818.2|90844|90819|90841.3|90816.3|41
1638209120000|2021-11-29 18:05:20|90842.8|90817.8|90844.5|90819.5|90844.9|90819.9|90842.5|90817.5|28
1638209130000|2021-11-29 18:05:30|90844.1|90819.1|90842.6|90817.6|90844.7|90819.7|90842.2|90817.2|26
1638209140000|2021-11-29 18:05:40|90843.1|90818.1|90841.2|90816.2|90844.7|90819.7|90841.1|90816.1|40
1638209150000|2021-11-29 18:05:50|90841.4|90816.4|90839.8|90814.8|90842.1|90817.1|90839.7|90814.7|37
1638209160000|2021-11-29 18:06:00|90839.6|90814.6|90840.8|90815.8|90842|90817|90839.4|90814.4|46
1638209170000|2021-11-29 18:06:10|90840.6|90815.6|90840|90815|90841.8|90816.8|90840|90815|27
1638209180000|2021-11-29 18:06:20|90840.1|90815.1|90839.2|90814.2|90840.2|90815.2|90838|90813|32
1638209190000|2021-11-29 18:06:30|90839.1|90814.1|90836.8|90811.8|90839.6|90814.6|90836.8|90811.8|35
1638209200000|2021-11-29 18:06:40|90836.4|90811.4|90837|90812|90837.4|90812.4|90836.4|90811.4|31
1638209210000|2021-11-29 18:06:50|90836.9|90811.9|90836|90811|90837.1|90812.1|90835.4|90810.4|29
1638209220000|2021-11-29 18:07:00|90835.7|90810.7|90834.9|90809.9|90836.8|90811.8|90834.9|90809.9|17
1638209230000|2021-11-29 18:07:10|90835.1|90810.1|90836.7|90811.7|90836.7|90811.7|90834.7|90809.7|30
1638209240000|2021-11-29 18:07:20|90836.9|90811.9|90841.8|90816.8|90842.5|90817.5|90835.6|90810.6|41
1638209250000|2021-11-29 18:07:30|90842.1|90817.1|90841.3|90816.3|90842.1|90817.1|90840|90815|33
1638209260000|2021-11-29 18:07:40|90841.2|90816.2|90838.8|90813.8|90841.2|90816.2|90838.5|90813.5|29
1638209270000|2021-11-29 18:07:50|90837.1|90812.1|90835.2|90810.2|90837.1|90812.1|90834.2|90809.2|40
1638209280000|2021-11-29 18:08:00|90835.5|90810.5|90831|90806|90837|90812|90829.3|90804.3|37
1638209290000|2021-11-29 18:08:10|90830.1|90805.1|90829.1|90804.1|90831.9|90806.9|90827.2|90802.2|47
1638209300000|2021-11-29 18:08:20|90829.9|90804.9|90830.1|90805.1|90830.5|90805.5|90829.5|90804.5|23
1638209310000|2021-11-29 18:08:30|90830.4|90805.4|90827.4|90802.4|90831.2|90806.2|90825.7|90800.7|29
1638209320000|2021-11-29 18:08:40|90827.1|90802.1|90829.5|90804.5|90830.1|90805.1|90826.7|90801.7|32
1638209330000|2021-11-29 18:08:50|90829.4|90804.4|90826.1|90801.1|90829.4|90804.4|90825.5|90800.5|25
1638209340000|2021-11-29 18:09:00|90825.8|90800.8|90823|90798|90826.9|90801.9|90823|90798|40
1638209350000|2021-11-29 18:09:10|90822.7|90797.7|90823.2|90798.2|90823.9|90798.9|90822.4|90797.4|25
1638209360000|2021-11-29 18:09:20|90823.3|90798.3|90825.3|90800.3|90825.9|90800.9|90823.3|90798.3|28
1638209370000|2021-11-29 18:09:30|90825.4|90800.4|90825.6|90800.6|90828.1|90803.1|90823.6|90798.6|33
1638209380000|2021-11-29 18:09:40|90825.3|90800.3|90828.1|90803.1|90828.1|90803.1|90824.2|90799.2|25
1638209390000|2021-11-29 18:09:50|90828.2|90803.2|90826.3|90801.3|90828.2|90803.2|90825.8|90800.8|20
1638209400000|2021-11-29 18:10:00|90826.9|90801.9|90824.3|90799.3|90826.9|90801.9|90822.4|90797.4|33
1638209410000|2021-11-29 18:10:10|90824.2|90799.2|90824|90799|90825.7|90800.7|90822.5|90797.5|37
1638209420000|2021-11-29 18:10:20|90823.7|90798.7|90820.3|90795.3|90824|90799|90820|90795|32
1638209430000|2021-11-29 18:10:30|90820.1|90795.1|90817.7|90792.7|90822.2|90797.2|90817.7|90792.7|19
1638209440000|2021-11-29 18:10:40|90817.9|90792.9|90815.6|90790.6|90819.8|90794.8|90814.1|90789.1|35
1638209450000|2021-11-29 18:10:50|90815.9|90790.9|90816|90791|90816.4|90791.4|90814.9|90789.9|26
1638209460000|2021-11-29 18:11:00|90815.6|90790.6|90816.2|90791.2|90816.5|90791.5|90814.9|90789.9|30
1638209470000|2021-11-29 18:11:10|90815.5|90790.5|90816.6|90791.6|90817.3|90792.3|90815.4|90790.4|18
1638209480000|2021-11-29 18:11:20|90817|90792|90812.4|90787.4|90818.7|90793.7|90811.9|90786.9|34
1638209490000|2021-11-29 18:11:30|90812|90787|90813.7|90788.7|90814.7|90789.7|90811.9|90786.9|33
1638209500000|2021-11-29 18:11:40|90813.6|90788.6|90816.8|90791.8|90817.4|90792.4|90813.6|90788.6|20
1638209510000|2021-11-29 18:11:50|90816.5|90791.5|90817.3|90792.3|90817.3|90792.3|90816|90791|32
1638209520000|2021-11-29 18:12:00|90817.4|90792.4|90817.1|90792.1|90817.6|90792.6|90816.8|90791.8|16
1638209530000|2021-11-29 18:12:10|90817.3|90792.3|90817.8|90792.8|90819.5|90794.5|90817.3|90792.3|25
1638209540000|2021-11-29 18:12:20|90817.5|90792.5|90817.6|90792.6|90820.2|90795.2|90817.3|90792.3|40
1638209550000|2021-11-29 18:12:30|90817.5|90792.5|90818|90793|90818.9|90793.9|90816.6|90791.6|36
1638209560000|2021-11-29 18:12:40|90817.4|90792.4|90819|90794|90819.3|90794.3|90816.6|90791.6|21
1638209570000|2021-11-29 18:12:50|90819.3|90794.3|90817.5|90792.5|90819.6|90794.6|90817.4|90792.4|23
1638209580000|2021-11-29 18:13:00|90816.9|90791.9|90816.3|90791.3|90821.2|90796.2|90815.7|90790.7|46
1638209590000|2021-11-29 18:13:10|90815.6|90790.6|90816|90791|90816.5|90791.5|90814.9|90789.9|39
1638209600000|2021-11-29 18:13:20|90815.9|90790.9|90817.5|90792.5|90817.6|90792.6|90815.9|90790.9|30
1638209610000|2021-11-29 18:13:30|90817.8|90792.8|90817.2|90792.2|90817.8|90792.8|90816.6|90791.6|40
1638209620000|2021-11-29 18:13:40|90817.4|90792.4|90818.5|90793.5|90818.9|90793.9|90816.7|90791.7|34
1638209630000|2021-11-29 18:13:50|90818.6|90793.6|90817.9|90792.9|90818.8|90793.8|90816.8|90791.8|24
1638209640000|2021-11-29 18:14:00|90817.8|90792.8|90819.4|90794.4|90820.4|90795.4|90817.8|90792.8|30
1638209650000|2021-11-29 18:14:10|90819.3|90794.3|90823.1|90798.1|90825|90800|90818.5|90793.5|36
1638209660000|2021-11-29 18:14:20|90821.5|90796.5|90825.9|90800.9|90826.7|90801.7|90821.5|90796.5|36
1638209670000|2021-11-29 18:14:30|90824.4|90799.4|90827.1|90802.1|90827.3|90802.3|90824|90799|33
1638209680000|2021-11-29 18:14:40|90826.1|90801.1|90825.7|90800.7|90826.5|90801.5|90824.9|90799.9|33
1638209690000|2021-11-29 18:14:50|90826.2|90801.2|90826.1|90801.1|90826.7|90801.7|90825.2|90800.2|29
1638209700000|2021-11-29 18:15:00|90825.8|90800.8|90823.9|90798.9|90825.8|90800.8|90821.9|90796.9|42
1638209710000|2021-11-29 18:15:10|90823.8|90798.8|90822.1|90797.1|90824|90799|90821.8|90796.8|33
1638209720000|2021-11-29 18:15:20|90822.3|90797.3|90821.9|90796.9|90823.2|90798.2|90821.8|90796.8|26
1638209730000|2021-11-29 18:15:30|90822.1|90797.1|90821.7|90796.7|90822.8|90797.8|90820.8|90795.8|25
1638209740000|2021-11-29 18:15:40|90821.4|90796.4|90821.3|90796.3|90822.6|90797.6|90819.8|90794.8|35
1638209750000|2021-11-29 18:15:50|90821.6|90796.6|90826.4|90801.4|90826.4|90801.4|90821.3|90796.3|35
1638209760000|2021-11-29 18:16:00|90825.8|90800.8|90828.3|90803.3|90828.6|90803.6|90825.6|90800.6|41
1638209770000|2021-11-29 18:16:10|90828.4|90803.4|90828.1|90803.1|90828.6|90803.6|90827.5|90802.5|18
1638209780000|2021-11-29 18:16:20|90828.3|90803.3|90829.3|90804.3|90830.3|90805.3|90826.9|90801.9|34
1638209790000|2021-11-29 18:16:30|90829.4|90804.4|90823.1|90798.1|90829.4|90804.4|90822.1|90797.1|44
1638209800000|2021-11-29 18:16:40|90823.4|90798.4|90823|90798|90824.1|90799.1|90822|90797|23
1638209810000|2021-11-29 18:16:50|90823.1|90798.1|90823.1|90798.1|90823.2|90798.2|90822.3|90797.3|28
1638209820000|2021-11-29 18:17:00|90823.2|90798.2|90826.4|90801.4|90828.1|90803.1|90823.1|90798.1|39
1638209830000|2021-11-29 18:17:10|90826.6|90801.6|90828.2|90803.2|90829|90804|90826.4|90801.4|36
1638209840000|2021-11-29 18:17:20|90827.7|90802.7|90828.3|90803.3|90828.6|90803.6|90827.2|90802.2|18
1638209850000|2021-11-29 18:17:30|90828|90803|90830|90805|90831|90806|90827.8|90802.8|35
1638209860000|2021-11-29 18:17:40|90830.1|90805.1|90832.3|90807.3|90832.4|90807.4|90829.7|90804.7|36
1638209870000|2021-11-29 18:17:50|90832.2|90807.2|90832.5|90807.5|90834.3|90809.3|90831.6|90806.6|32
1638209880000|2021-11-29 18:18:00|90832.4|90807.4|90833.2|90808.2|90835.4|90810.4|90832|90807|40
1638209890000|2021-11-29 18:18:10|90832.9|90807.9|90833.4|90808.4|90834|90809|90832.1|90807.1|27
1638209900000|2021-11-29 18:18:20|90833.1|90808.1|90833.5|90808.5|90833.5|90808.5|90832.5|90807.5|19
1638209910000|2021-11-29 18:18:30|90833.4|90808.4|90835.4|90810.4|90836.9|90811.9|90832.8|90807.8|38
1638209920000|2021-11-29 18:18:40|90834.7|90809.7|90827.2|90802.2|90835.3|90810.3|90827.2|90802.2|43
1638209930000|2021-11-29 18:18:50|90826.5|90801.5|90829.3|90804.3|90829.7|90804.7|90826.5|90801.5|33
1638209940000|2021-11-29 18:19:00|90829.1|90804.1|90826.1|90801.1|90829.8|90804.8|90825.9|90800.9|45
1638209950000|2021-11-29 18:19:10|90826.2|90801.2|90823.6|90798.6|90828.4|90803.4|90823.6|90798.6|38
1638209960000|2021-11-29 18:19:20|90823.5|90798.5|90823.9|90798.9|90824.6|90799.6|90822.6|90797.6|30
1638209970000|2021-11-29 18:19:30|90824.4|90799.4|90822.2|90797.2|90824.6|90799.6|90822.2|90797.2|32
1638209980000|2021-11-29 18:19:40|90821.2|90796.2|90819.4|90794.4|90823|90798|90819.3|90794.3|41
1638209990000|2021-11-29 18:19:50|90819.2|90794.2|90813.9|90788.9|90821.4|90796.4|90813.7|90788.7|43
1638210000000|2021-11-29 18:20:00|90814.7|90789.7|90815.8|90790.8|90817.2|90792.2|90813.4|90788.4|46
1638210010000|2021-11-29 18:20:10|90816|90791|90813.6|90788.6|90816.6|90791.6|90813.5|90788.5|25
1638210020000|2021-11-29 18:20:20|90813.9|90788.9|90810.6|90785.6|90813.9|90788.9|90810.4|90785.4|39
1638210030000|2021-11-29 18:20:30|90810.8|90785.8|90811.8|90786.8|90812.5|90787.5|90810.6|90785.6|20
1638210040000|2021-11-29 18:20:40|90809.2|90784.2|90811.1|90786.1|90812.8|90787.8|90807.3|90782.3|44
1638210050000|2021-11-29 18:20:50|90811.4|90786.4|90810.8|90785.8|90812.9|90787.9|90810.6|90785.6|28
1638210060000|2021-11-29 18:21:00|90810.9|90785.9|90812.5|90787.5|90812.5|90787.5|90809.1|90784.1|31
1638210070000|2021-11-29 18:21:10|90812.7|90787.7|90815.1|90790.1|90815.7|90790.7|90812.7|90787.7|41
1638210080000|2021-11-29 18:21:20|90815|90790|90813.7|90788.7|90815.6|90790.6|90813.7|90788.7|25
1638210090000|2021-11-29 18:21:30|90813.9|90788.9|90814.5|90789.5|90815.3|90790.3|90813.1|90788.1|32
1638210100000|2021-11-29 18:21:40|90814.4|90789.4|90811.3|90786.3|90814.4|90789.4|90811.1|90786.1|30
1638210110000|2021-11-29 18:21:50|90811.4|90786.4|90810.8|90785.8|90813.2|90788.2|90810.2|90785.2|39
1638210120000|2021-11-29 18:22:00|90810.7|90785.7|90815.4|90790.4|90815.7|90790.7|90810.7|90785.7|48
1638210130000|2021-11-29 18:22:10|90816.2|90791.2|90813.7|90788.7|90816.2|90791.2|90813.7|90788.7|30
1638210140000|2021-11-29 18:22:20|90814.1|90789.1|90814.3|90789.3|90816.2|90791.2|90813.8|90788.8|35
1638210150000|2021-11-29 18:22:30|90814.2|90789.2|90812.5|90787.5|90814.6|90789.6|90812.5|90787.5|32
1638210160000|2021-11-29 18:22:40|90812.6|90787.6|90816.3|90791.3|90817.3|90792.3|90812.2|90787.2|35
1638210170000|2021-11-29 18:22:50|90815.2|90790.2|90816.3|90791.3|90819|90794|90815.2|90790.2|27
1638210180000|2021-11-29 18:23:00|90815.5|90790.5|90818.4|90793.4|90819.8|90794.8|90815.5|90790.5|39
1638210190000|2021-11-29 18:23:10|90818.2|90793.2|90819.3|90794.3|90820.7|90795.7|90817.8|90792.8|42
1638210200000|2021-11-29 18:23:20|90818.5|90793.5|90817.5|90792.5|90819.3|90794.3|90817.1|90792.1|35
1638210210000|2021-11-29 18:23:30|90817.4|90792.4|90818.9|90793.9|90820.2|90795.2|90817.2|90792.2|33
1638210220000|2021-11-29 18:23:40|90818.8|90793.8|90816.5|90791.5|90819|90794|90816.4|90791.4|28
1638210230000|2021-11-29 18:23:50|90816.4|90791.4|90813.6|90788.6|90818|90793|90813.5|90788.5|36
1638210240000|2021-11-29 18:24:00|90814.2|90789.2|90809.7|90784.7|90816.2|90791.2|90807.3|90782.3|49
1638210250000|2021-11-29 18:24:10|90809.8|90784.8|90808.8|90783.8|90810.5|90785.5|90808.1|90783.1|41
1638210260000|2021-11-29 18:24:20|90808.4|90783.4|90815.2|90790.2|90815.4|90790.4|90808|90783|51
1638210270000|2021-11-29 18:24:30|90815.9|90790.9|90813.6|90788.6|90816.2|90791.2|90812.8|90787.8|42
1638210280000|2021-11-29 18:24:40|90814.2|90789.2|90811.6|90786.6|90814.2|90789.2|90810.4|90785.4|50
1638210290000|2021-11-29 18:24:50|90811.4|90786.4|90811.5|90786.5|90814.7|90789.7|90811.2|90786.2|33
1638210300000|2021-11-29 18:25:00|90811.6|90786.6|90808.7|90783.7|90811.7|90786.7|90804.9|90779.9|49
1638210310000|2021-11-29 18:25:10|90808|90783|90807.2|90782.2|90808.6|90783.6|90806.6|90781.6|34
1638210320000|2021-11-29 18:25:20|90807.1|90782.1|90807.7|90782.7|90808.8|90783.8|90805.8|90780.8|27
1638210330000|2021-11-29 18:25:30|90807.6|90782.6|90808.4|90783.4|90809.7|90784.7|90807.2|90782.2|35
1638210340000|2021-11-29 18:25:40|90808.3|90783.3|90802.8|90777.8|90809.3|90784.3|90801.5|90776.5|35
1638210350000|2021-11-29 18:25:50|90802.5|90777.5|90807.4|90782.4|90807.7|90782.7|90802.3|90777.3|45
1638210360000|2021-11-29 18:26:00|90807.5|90782.5|90808.3|90783.3|90808.6|90783.6|90806.7|90781.7|30
1638210370000|2021-11-29 18:26:10|90809|90784|90808.2|90783.2|90809.2|90784.2|90804.4|90779.4|38
1638210380000|2021-11-29 18:26:20|90808|90783|90807.7|90782.7|90808.2|90783.2|90807|90782|32
1638210390000|2021-11-29 18:26:30|90807|90782|90807.3|90782.3|90807.7|90782.7|90806.8|90781.8|22
1638210400000|2021-11-29 18:26:40|90807|90782|90808.1|90783.1|90808.8|90783.8|90806.8|90781.8|39
1638210410000|2021-11-29 18:26:50|90807.9|90782.9|90807.5|90782.5|90808.8|90783.8|90807.4|90782.4|26
1638210420000|2021-11-29 18:27:00|90807.3|90782.3|90808.1|90783.1|90808.5|90783.5|90807|90782|24
1638210430000|2021-11-29 18:27:10|90808.2|90783.2|90810.9|90785.9|90811.1|90786.1|90807.2|90782.2|34
1638210440000|2021-11-29 18:27:20|90811.4|90786.4|90810.4|90785.4|90811.9|90786.9|90809|90784|42
1638210450000|2021-11-29 18:27:30|90810.1|90785.1|90808.5|90783.5|90810.3|90785.3|90808.4|90783.4|21
1638210460000|2021-11-29 18:27:40|90808.6|90783.6|90809.2|90784.2|90809.9|90784.9|90805.9|90780.9|42
1638210470000|2021-11-29 18:27:50|90809.1|90784.1|90809.2|90784.2|90809.5|90784.5|90808.5|90783.5|32
1638210480000|2021-11-29 18:28:00|90809.6|90784.6|90807.3|90782.3|90811.7|90786.7|90807.3|90782.3|46
1638210490000|2021-11-29 18:28:10|90806.6|90781.6|90806.5|90781.5|90806.7|90781.7|90804.6|90779.6|28
1638210500000|2021-11-29 18:28:20|90805.7|90780.7|90803.9|90778.9|90807.6|90782.6|90803.8|90778.8|31
1638210510000|2021-11-29 18:28:30|90804|90779|90806.1|90781.1|90806.2|90781.2|90803.9|90778.9|23
1638210520000|2021-11-29 18:28:40|90806.3|90781.3|90807.4|90782.4|90808.5|90783.5|90806.3|90781.3|24
1638210530000|2021-11-29 18:28:50|90807.5|90782.5|90806.2|90781.2|90808.6|90783.6|90806.1|90781.1|34
1638210540000|2021-11-29 18:29:00|90806.6|90781.6|90806.3|90781.3|90806.8|90781.8|90805.1|90780.1|38
1638210550000|2021-11-29 18:29:10|90805.9|90780.9|90810.8|90785.8|90811.3|90786.3|90805.9|90780.9|32
1638210560000|2021-11-29 18:29:20|90810.4|90785.4|90810.7|90785.7|90811|90786|90810|90785|24
1638210570000|2021-11-29 18:29:30|90810.8|90785.8|90809.6|90784.6|90811.2|90786.2|90808.8|90783.8|29
1638210580000|2021-11-29 18:29:40|90809.7|90784.7|90811.1|90786.1|90811.6|90786.6|90808.9|90783.9|29
1638210590000|2021-11-29 18:29:50|90810.9|90785.9|90810.7|90785.7|90811.3|90786.3|90809.8|90784.8|38
1638210600000|2021-11-29 18:30:00|90810.4|90785.4|90808|90783|90812|90787|90808|90783|50
1638210610000|2021-11-29 18:30:10|90808.1|90783.1|90810.9|90785.9|90811.5|90786.5|90807|90782|31
1638210620000|2021-11-29 18:30:20|90811.1|90786.1|90810.7|90785.7|90811.4|90786.4|90810.3|90785.3|23
1638210630000|2021-11-29 18:30:30|90810.6|90785.6|90813.9|90788.9|90814|90789|90809.2|90784.2|40
1638210640000|2021-11-29 18:30:40|90813.8|90788.8|90813|90788|90813.9|90788.9|90812.6|90787.6|20
1638210650000|2021-11-29 18:30:50|90812.8|90787.8|90813.3|90788.3|90813.7|90788.7|90812.6|90787.6|27
1638210660000|2021-11-29 18:31:00|90812.9|90787.9|90814.9|90789.9|90815.2|90790.2|90812.9|90787.9|36
1638210670000|2021-11-29 18:31:10|90815.1|90790.1|90817.3|90792.3|90817.3|90792.3|90814.9|90789.9|23
1638210680000|2021-11-29 18:31:20|90817.6|90792.6|90819.9|90794.9|90820|90795|90817.4|90792.4|39
1638210690000|2021-11-29 18:31:30|90820|90795|90818|90793|90820|90795|90815.3|90790.3|34
1638210700000|2021-11-29 18:31:40|90817.7|90792.7|90818.1|90793.1|90818.8|90793.8|90817.5|90792.5|27
1638210710000|2021-11-29 18:31:50|90818.5|90793.5|90819.9|90794.9|90821.1|90796.1|90811.9|90786.9|50
1638210720000|2021-11-29 18:32:00|90820.1|90795.1|90816.9|90791.9|90820.1|90795.1|90816.6|90791.6|39
1638210730000|2021-11-29 18:32:10|90816.8|90791.8|90816.2|90791.2|90817|90792|90816|90791|10
1638210740000|2021-11-29 18:32:20|90816.4|90791.4|90814.5|90789.5|90816.5|90791.5|90810.6|90785.6|38
1638210750000|2021-11-29 18:32:30|90814.7|90789.7|90814.7|90789.7|90814.9|90789.9|90813.8|90788.8|29
1638210760000|2021-11-29 18:32:40|90814.8|90789.8|90814.1|90789.1|90814.9|90789.9|90811.1|90786.1|31
1638210770000|2021-11-29 18:32:50|90814.3|90789.3|90813.6|90788.6|90814.8|90789.8|90813.6|90788.6|31
1638210780000|2021-11-29 18:33:00|90813.9|90788.9|90814.4|90789.4|90815.3|90790.3|90813.8|90788.8|29
1638210790000|2021-11-29 18:33:10|90813.9|90788.9|90811.6|90786.6|90814.6|90789.6|90810|90785|37
1638210800000|2021-11-29 18:33:20|90812.1|90787.1|90814.7|90789.7|90815.4|90790.4|90811.2|90786.2|37
1638210810000|2021-11-29 18:33:30|90814.3|90789.3|90814.5|90789.5|90815.3|90790.3|90813.9|90788.9|21
1638210820000|2021-11-29 18:33:40|90814.4|90789.4|90814.8|90789.8|90815.2|90790.2|90814.1|90789.1|18
1638210830000|2021-11-29 18:33:50|90814.3|90789.3|90814.5|90789.5|90815.5|90790.5|90814.3|90789.3|19
1638210840000|2021-11-29 18:34:00|90814.6|90789.6|90816.7|90791.7|90817.6|90792.6|90814.3|90789.3|32
1638210850000|2021-11-29 18:34:10|90816.8|90791.8|90817.2|90792.2|90817.5|90792.5|90816|90791|25
1638210860000|2021-11-29 18:34:20|90816.9|90791.9|90816.2|90791.2|90816.9|90791.9|90816.2|90791.2|22
1638210870000|2021-11-29 18:34:30|90816.4|90791.4|90809.9|90784.9|90816.5|90791.5|90809.9|90784.9|33
1638210880000|2021-11-29 18:34:40|90810|90785|90809.7|90784.7|90810.8|90785.8|90808.8|90783.8|20
1638210890000|2021-11-29 18:34:50|90809.6|90784.6|90812.3|90787.3|90813.2|90788.2|90809.4|90784.4|17
1638210900000|2021-11-29 18:35:00|90811.7|90786.7|90811.9|90786.9|90813|90788|90811.4|90786.4|19
1638210910000|2021-11-29 18:35:10|90812.4|90787.4|90817.2|90792.2|90818.1|90793.1|90811.4|90786.4|40
1638210920000|2021-11-29 18:35:20|90817.3|90792.3|90817.9|90792.9|90818.6|90793.6|90816.3|90791.3|20
1638210930000|2021-11-29 18:35:30|90817.6|90792.6|90819.5|90794.5|90820|90795|90817.6|90792.6|27
1638210940000|2021-11-29 18:35:40|90819.4|90794.4|90819.1|90794.1|90822.4|90797.4|90818.9|90793.9|34
1638210950000|2021-11-29 18:35:50|90818.8|90793.8|90819.6|90794.6|90820.2|90795.2|90817.8|90792.8|20
1638210960000|2021-11-29 18:36:00|90819.1|90794.1|90820.4|90795.4|90821.2|90796.2|90818.9|90793.9|29
1638210970000|2021-11-29 18:36:10|90820.6|90795.6|90817.7|90792.7|90820.6|90795.6|90817.6|90792.6|23
1638210980000|2021-11-29 18:36:20|90817.6|90792.6|90818.1|90793.1|90818.4|90793.4|90817.6|90792.6|9
1638210990000|2021-11-29 18:36:30|90817.9|90792.9|90819.6|90794.6|90820.7|90795.7|90817.8|90792.8|26
1638211000000|2021-11-29 18:36:40|90819.7|90794.7|90820.5|90795.5|90821.2|90796.2|90819.5|90794.5|35
1638211010000|2021-11-29 18:36:50|90820.3|90795.3|90820|90795|90820.3|90795.3|90819.2|90794.2|19
1638211020000|2021-11-29 18:37:00|90820.2|90795.2|90818.6|90793.6|90820.4|90795.4|90818.4|90793.4|25
1638211030000|2021-11-29 18:37:10|90818.9|90793.9|90818.6|90793.6|90819|90794|90817.7|90792.7|22
1638211040000|2021-11-29 18:37:20|90818.5|90793.5|90820.5|90795.5|90820.5|90795.5|90818|90793|13
1638211050000|2021-11-29 18:37:30|90820.6|90795.6|90820.3|90795.3|90823.8|90798.8|90819.3|90794.3|41
1638211060000|2021-11-29 18:37:40|90822.2|90797.2|90830|90805|90830.5|90805.5|90820.5|90795.5|55
1638211070000|2021-11-29 18:37:50|90829.9|90804.9|90830.1|90805.1|90831.4|90806.4|90828.7|90803.7|33
1638211080000|2021-11-29 18:38:00|90829.9|90804.9|90829.3|90804.3|90830.1|90805.1|90829.2|90804.2|29
1638211090000|2021-11-29 18:38:10|90829.4|90804.4|90832.8|90807.8|90834.3|90809.3|90827.9|90802.9|42
1638211100000|2021-11-29 18:38:20|90832.5|90807.5|90830.8|90805.8|90832.5|90807.5|90828.3|90803.3|45
1638211110000|2021-11-29 18:38:30|90830.7|90805.7|90833.3|90808.3|90834.8|90809.8|90830.1|90805.1|35
1638211120000|2021-11-29 18:38:40|90833.5|90808.5|90835.6|90810.6|90836.1|90811.1|90833|90808|26
1638211130000|2021-11-29 18:38:50|90835.4|90810.4|90834.4|90809.4|90835.6|90810.6|90834.4|90809.4|22
1638211140000|2021-11-29 18:39:00|90834.5|90809.5|90835.8|90810.8|90836|90811|90834|90809|22
1638211150000|2021-11-29 18:39:10|90836.5|90811.5|90841.6|90816.6|90843.6|90818.6|90836.5|90811.5|35
1638211160000|2021-11-29 18:39:20|90843.6|90818.6|90838.4|90813.4|90843.6|90818.6|90838.3|90813.3|36
1638211170000|2021-11-29 18:39:30|90838.5|90813.5|90840.5|90815.5|90841|90816|90838.5|90813.5|43
1638211180000|2021-11-29 18:39:40|90840.4|90815.4|90841|90816|90841.4|90816.4|90840.3|90815.3|15
1638211190000|2021-11-29 18:39:50|90840.8|90815.8|90840.3|90815.3|90842.4|90817.4|90840.3|90815.3|32
1638211200000|2021-11-29 18:40:00|90839.5|90814.5|90840.8|90815.8|90841.9|90816.9|90839.2|90814.2|44
1638211210000|2021-11-29 18:40:10|90841.1|90816.1|90840.3|90815.3|90841.1|90816.1|90838.4|90813.4|20
1638211220000|2021-11-29 18:40:20|90840.7|90815.7|90838.1|90813.1|90840.8|90815.8|90836|90811|40
1638211230000|2021-11-29 18:40:30|90838.8|90813.8|90835.8|90810.8|90839.2|90814.2|90835.8|90810.8|28
1638211240000|2021-11-29 18:40:40|90836.4|90811.4|90837.5|90812.5|90838.4|90813.4|90835.6|90810.6|28
1638211250000|2021-11-29 18:40:50|90837.7|90812.7|90836.7|90811.7|90837.7|90812.7|90835.6|90810.6|29
1638211260000|2021-11-29 18:41:00|90836.8|90811.8|90837.2|90812.2|90838.6|90813.6|90836.8|90811.8|29
1638211270000|2021-11-29 18:41:10|90837.9|90812.9|90838.2|90813.2|90839.2|90814.2|90836.7|90811.7|33
1638211280000|2021-11-29 18:41:20|90838.4|90813.4|90842.9|90817.9|90844.1|90819.1|90838.4|90813.4|39
1638211290000|2021-11-29 18:41:30|90843|90818|90842.4|90817.4|90843.6|90818.6|90840.9|90815.9|43
1638211300000|2021-11-29 18:41:40|90842.6|90817.6|90841.9|90816.9|90844.4|90819.4|90841.8|90816.8|28
1638211310000|2021-11-29 18:41:50|90841.8|90816.8|90840.5|90815.5|90842|90817|90838.9|90813.9|35
1638211320000|2021-11-29 18:42:00|90840.7|90815.7|90838.5|90813.5|90843.1|90818.1|90838.5|90813.5|27
1638211330000|2021-11-29 18:42:10|90839.5|90814.5|90844|90819|90844.7|90819.7|90839.1|90814.1|45
1638211340000|2021-11-29 18:42:20|90843.5|90818.5|90842.6|90817.6|90845.3|90820.3|90842.2|90817.2|52
1638211350000|2021-11-29 18:42:30|90842.7|90817.7|90843.4|90818.4|90844.2|90819.2|90842.7|90817.7|32
1638211360000|2021-11-29 18:42:40|90843.3|90818.3|90845.5|90820.5|90845.8|90820.8|90843.2|90818.2|31
1638211370000|2021-11-29 18:42:50|90845.8|90820.8|90843.5|90818.5|90845.8|90820.8|90843.5|90818.5|22
1638211380000|2021-11-29 18:43:00|90843.6|90818.6|90844.7|90819.7|90846.4|90821.4|90843.6|90818.6|25
1638211390000|2021-11-29 18:43:10|90844.8|90819.8|90843.6|90818.6|90846|90821|90843.6|90818.6|30
1638211400000|2021-11-29 18:43:20|90844.3|90819.3|90845.2|90820.2|90845.6|90820.6|90843.5|90818.5|21
1638211410000|2021-11-29 18:43:30|90845|90820|90844.8|90819.8|90845.5|90820.5|90844.5|90819.5|16
1638211420000|2021-11-29 18:43:40|90844.7|90819.7|90845.5|90820.5|90845.5|90820.5|90844.3|90819.3|15
1638211430000|2021-11-29 18:43:50|90846.8|90821.8|90845.9|90820.9|90848.2|90823.2|90845.6|90820.6|19
1638211440000|2021-11-29 18:44:00|90846.2|90821.2|90845.8|90820.8|90846.3|90821.3|90843.8|90818.8|21
1638211450000|2021-11-29 18:44:10|90845.5|90820.5|90844.6|90819.6|90846.9|90821.9|90843.7|90818.7|32
1638211460000|2021-11-29 18:44:20|90844.9|90819.9|90845.7|90820.7|90847.4|90822.4|90843.9|90818.9|35
1638211470000|2021-11-29 18:44:30|90845.9|90820.9|90846.1|90821.1|90846.9|90821.9|90845.6|90820.6|26
1638211480000|2021-11-29 18:44:40|90846|90821|90846.8|90821.8|90847.8|90822.8|90845.6|90820.6|25
1638211490000|2021-11-29 18:44:50|90846.5|90821.5|90846|90821|90846.6|90821.6|90845.4|90820.4|15
1638211500000|2021-11-29 18:45:00|90845.7|90820.7|90846.9|90821.9|90847.8|90822.8|90844.3|90819.3|26
1638211510000|2021-11-29 18:45:10|90845.6|90820.6|90856.1|90831.1|90857.5|90832.5|90845|90820|31
1638211520000|2021-11-29 18:45:20|90855.8|90830.8|90856|90831|90856.7|90831.7|90854.4|90829.4|43
1638211530000|2021-11-29 18:45:30|90855.7|90830.7|90854.2|90829.2|90855.7|90830.7|90853.6|90828.6|23
1638211540000|2021-11-29 18:45:40|90854.1|90829.1|90853.5|90828.5|90854.3|90829.3|90853.1|90828.1|16
1638211550000|2021-11-29 18:45:50|90853.7|90828.7|90854.9|90829.9|90857.8|90832.8|90853.3|90828.3|25
1638211560000|2021-11-29 18:46:00|90854.7|90829.7|90855.4|90830.4|90855.9|90830.9|90854.3|90829.3|17
1638211570000|2021-11-29 18:46:10|90855.3|90830.3|90858.7|90833.7|90858.7|90833.7|90855|90830|32
1638211580000|2021-11-29 18:46:20|90858.6|90833.6|90858.2|90833.2|90859|90834|90857.9|90832.9|17
1638211590000|2021-11-29 18:46:30|90858.1|90833.1|90857.5|90832.5|90858.4|90833.4|90857.5|90832.5|24
1638211600000|2021-11-29 18:46:40|90857.9|90832.9|90858.9|90833.9|90858.9|90833.9|90857.4|90832.4|19
1638211610000|2021-11-29 18:46:50|90858.8|90833.8|90858.9|90833.9|90859.2|90834.2|90858.4|90833.4|23
1638211620000|2021-11-29 18:47:00|90858.7|90833.7|90858.5|90833.5|90859.1|90834.1|90858.1|90833.1|22
1638211630000|2021-11-29 18:47:10|90858.4|90833.4|90864.8|90839.8|90866|90841|90858.4|90833.4|25
1638211640000|2021-11-29 18:47:20|90865.1|90840.1|90871.4|90846.4|90871.7|90846.7|90865.1|90840.1|46
1638211650000|2021-11-29 18:47:30|90870.3|90845.3|90870.5|90845.5|90872.9|90847.9|90868.8|90843.8|40
1638211660000|2021-11-29 18:47:40|90870.2|90845.2|90869|90844|90870.5|90845.5|90868.7|90843.7|23
1638211670000|2021-11-29 18:47:50|90868.9|90843.9|90868.9|90843.9|90869.3|90844.3|90868.6|90843.6|21
1638211680000|2021-11-29 18:48:00|90869.2|90844.2|90868.6|90843.6|90869.3|90844.3|90868.1|90843.1|29
1638211690000|2021-11-29 18:48:10|90867.8|90842.8|90867|90842|90870.9|90845.9|90866.4|90841.4|30
1638211700000|2021-11-29 18:48:20|90867.1|90842.1|90871.9|90846.9|90872|90847|90867.1|90842.1|42
1638211710000|2021-11-29 18:48:30|90872|90847|90872.2|90847.2|90873.6|90848.6|90871.3|90846.3|46
1638211720000|2021-11-29 18:48:40|90872.3|90847.3|90871.4|90846.4|90872.9|90847.9|90871.4|90846.4|33
1638211730000|2021-11-29 18:48:50|90871.5|90846.5|90867.8|90842.8|90871.5|90846.5|90866.9|90841.9|45
1638211740000|2021-11-29 18:49:00|90868|90843|90872.3|90847.3|90872.4|90847.4|90867.8|90842.8|36
1638211750000|2021-11-29 18:49:10|90872.2|90847.2|90872.6|90847.6|90872.6|90847.6|90870.2|90845.2|25
1638211760000|2021-11-29 18:49:20|90872.3|90847.3|90872.5|90847.5|90873.2|90848.2|90871.9|90846.9|24
1638211770000|2021-11-29 18:49:30|90872.8|90847.8|90870.7|90845.7|90872.8|90847.8|90870.7|90845.7|23
1638211780000|2021-11-29 18:49:40|90870.8|90845.8|90874.1|90849.1|90875.3|90850.3|90870.2|90845.2|34
1638211790000|2021-11-29 18:49:50|90874|90849|90876.8|90851.8|90877|90852|90874|90849|39
1638211800000|2021-11-29 18:50:00|90876.6|90851.6|90875.5|90850.5|90877.4|90852.4|90875.4|90850.4|29
1638211810000|2021-11-29 18:50:10|90875.6|90850.6|90876.2|90851.2|90876.4|90851.4|90875.4|90850.4|19
1638211820000|2021-11-29 18:50:20|90875.8|90850.8|90876.4|90851.4|90876.9|90851.9|90873.2|90848.2|29
1638211830000|2021-11-29 18:50:30|90876.5|90851.5|90880|90855|90880|90855|90876.5|90851.5|30
1638211840000|2021-11-29 18:50:40|90879.8|90854.8|90879.4|90854.4|90880.3|90855.3|90878.4|90853.4|33
1638211850000|2021-11-29 18:50:50|90879.8|90854.8|90879.2|90854.2|90879.8|90854.8|90878.1|90853.1|26
1638211860000|2021-11-29 18:51:00|90879.4|90854.4|90883.9|90858.9|90884|90859|90878.8|90853.8|45
1638211870000|2021-11-29 18:51:10|90883.3|90858.3|90880.5|90855.5|90883.7|90858.7|90879.9|90854.9|41
1638211880000|2021-11-29 18:51:20|90880.3|90855.3|90880.2|90855.2|90881.4|90856.4|90879.9|90854.9|29
1638211890000|2021-11-29 18:51:30|90880.1|90855.1|90881|90856|90881|90856|90880|90855|19
1638211900000|2021-11-29 18:51:40|90880.8|90855.8|90876.5|90851.5|90881.1|90856.1|90875.9|90850.9|36
1638211910000|2021-11-29 18:51:50|90876.4|90851.4|90880.5|90855.5|90882.3|90857.3|90876.4|90851.4|38
1638211920000|2021-11-29 18:52:00|90881|90856|90879.2|90854.2|90881.2|90856.2|90877.8|90852.8|31
1638211930000|2021-11-29 18:52:10|90879.1|90854.1|90879.8|90854.8|90881.6|90856.6|90878.7|90853.7|8
1638211940000|2021-11-29 18:52:20|90879.4|90854.4|90879.9|90854.9|90880|90855|90878.4|90853.4|25
1638211950000|2021-11-29 18:52:30|90880|90855|90879.1|90854.1|90880|90855|90879.1|90854.1|12
1638211960000|2021-11-29 18:52:40|90879.2|90854.2|90878.3|90853.3|90882.6|90857.6|90877.6|90852.6|35
1638211970000|2021-11-29 18:52:50|90879|90854|90880.7|90855.7|90881|90856|90876.9|90851.9|28
1638211980000|2021-11-29 18:53:00|90880.3|90855.3|90878.9|90853.9|90880.8|90855.8|90878.7|90853.7|28
1638211990000|2021-11-29 18:53:10|90877.6|90852.6|90878.8|90853.8|90881.3|90856.3|90876.3|90851.3|45
1638212000000|2021-11-29 18:53:20|90878.3|90853.3|90878.9|90853.9|90880.4|90855.4|90877.6|90852.6|44
1638212010000|2021-11-29 18:53:30|90878.3|90853.3|90879.4|90854.4|90881.1|90856.1|90878.1|90853.1|40
1638212020000|2021-11-29 18:53:40|90880.3|90855.3|90879.7|90854.7|90880.9|90855.9|90879.1|90854.1|33
1638212030000|2021-11-29 18:53:50|90880.1|90855.1|90881.1|90856.1|90881.5|90856.5|90879.2|90854.2|32
1638212040000|2021-11-29 18:54:00|90880.8|90855.8|90878|90853|90881.1|90856.1|90877.8|90852.8|24
1638212050000|2021-11-29 18:54:10|90878.1|90853.1|90879.8|90854.8|90880|90855|90877.4|90852.4|10
1638212060000|2021-11-29 18:54:20|90879.3|90854.3|90879.3|90854.3|90879.3|90854.3|90878|90853|15
1638212070000|2021-11-29 18:54:30|90879.6|90854.6|90880.1|90855.1|90881.9|90856.9|90879.5|90854.5|31
1638212080000|2021-11-29 18:54:40|90880|90855|90880.3|90855.3|90882|90857|90879.7|90854.7|27
1638212090000|2021-11-29 18:54:50|90880.7|90855.7|90879.5|90854.5|90880.7|90855.7|90879.2|90854.2|15
1638212100000|2021-11-29 18:55:00|90877.4|90852.4|90886.1|90861.1|90886.2|90861.2|90877.4|90852.4|38
1638212110000|2021-11-29 18:55:10|90885.8|90860.8|90886.5|90861.5|90888.8|90863.8|90884.3|90859.3|47
1638212120000|2021-11-29 18:55:20|90886.8|90861.8|90886.3|90861.3|90887.4|90862.4|90886.1|90861.1|17
1638212130000|2021-11-29 18:55:30|90886.7|90861.7|90888.7|90863.7|90889.8|90864.8|90885.9|90860.9|42
1638212140000|2021-11-29 18:55:40|90888.4|90863.4|90888.5|90863.5|90889.1|90864.1|90887.7|90862.7|27
1638212150000|2021-11-29 18:55:50|90888.6|90863.6|90888.6|90863.6|90888.9|90863.9|90888.1|90863.1|24
1638212160000|2021-11-29 18:56:00|90888.5|90863.5|90885.8|90860.8|90888.7|90863.7|90884.4|90859.4|31
1638212170000|2021-11-29 18:56:10|90885.9|90860.9|90887.2|90862.2|90887.8|90862.8|90885.7|90860.7|26
1638212180000|2021-11-29 18:56:20|90887.3|90862.3|90885.7|90860.7|90887.5|90862.5|90885.4|90860.4|28
1638212190000|2021-11-29 18:56:30|90885.6|90860.6|90886.7|90861.7|90887.5|90862.5|90885.5|90860.5|33
1638212200000|2021-11-29 18:56:40|90886.4|90861.4|90887.3|90862.3|90887.3|90862.3|90885.3|90860.3|34
1638212210000|2021-11-29 18:56:50|90887|90862|90884.7|90859.7|90887.2|90862.2|90884.7|90859.7|20
1638212220000|2021-11-29 18:57:00|90884.6|90859.6|90884.7|90859.7|90886.9|90861.9|90883.5|90858.5|33
1638212230000|2021-11-29 18:57:10|90885|90860|90887.5|90862.5|90888.9|90863.9|90884.9|90859.9|32
1638212240000|2021-11-29 18:57:20|90887.7|90862.7|90885.6|90860.6|90888|90863|90885.6|90860.6|43
1638212250000|2021-11-29 18:57:30|90885.7|90860.7|90887.7|90862.7|90888.2|90863.2|90885.7|90860.7|30
1638212260000|2021-11-29 18:57:40|90888.2|90863.2|90888|90863|90888.7|90863.7|90886.6|90861.6|37
1638212270000|2021-11-29 18:57:50|90887|90862|90885.3|90860.3|90887.2|90862.2|90885.3|90860.3|36
1638212280000|2021-11-29 18:58:00|90885.5|90860.5|90882.8|90857.8|90886.1|90861.1|90882|90857|37
1638212290000|2021-11-29 18:58:10|90882.9|90857.9|90885.8|90860.8|90887.2|90862.2|90882.9|90857.9|44
1638212300000|2021-11-29 18:58:20|90885.4|90860.4|90889.3|90864.3|90892.9|90867.9|90882.3|90857.3|37
1638212310000|2021-11-29 18:58:30|90890|90865|90910.6|90885.6|90910.6|90885.6|90888.3|90863.3|63
1638212320000|2021-11-29 18:58:40|90910.9|90885.9|90912.4|90887.4|90912.4|90887.4|90908.3|90883.3|41
1638212330000|2021-11-29 18:58:50|90912.7|90887.7|90918.1|90893.1|90923.2|90898.2|90912.7|90887.7|49
1638212340000|2021-11-29 18:59:00|90918.3|90893.3|90915.1|90890.1|90919|90894|90913.9|90888.9|46
1638212350000|2021-11-29 18:59:10|90915|90890|90910.6|90885.6|90915.5|90890.5|90908.3|90883.3|42
1638212360000|2021-11-29 18:59:20|90909.8|90884.8|90913.6|90888.6|90913.6|90888.6|90909.2|90884.2|37
1638212370000|2021-11-29 18:59:30|90912.7|90887.7|90914.6|90889.6|90916.4|90891.4|90909.6|90884.6|34
1638212380000|2021-11-29 18:59:40|90914.9|90889.9|90901.2|90876.2|90916.8|90891.8|90896.8|90871.8|51
1638212390000|2021-11-29 18:59:50|90900.6|90875.6|90893.4|90868.4|90901|90876|90892.3|90867.3|38
1638212400000|2021-11-29 19:00:00|90893.2|90868.2|90891.2|90866.2|90893.7|90868.7|90890.5|90865.5|38
1638212410000|2021-11-29 19:00:10|90891.3|90866.3|90892.7|90867.7|90893.1|90868.1|90891.1|90866.1|35
1638212420000|2021-11-29 19:00:20|90892.8|90867.8|90893.4|90868.4|90894.3|90869.3|90892.6|90867.6|31
1638212430000|2021-11-29 19:00:30|90894.2|90869.2|90893.2|90868.2|90895|90870|90892.9|90867.9|38
1638212440000|2021-11-29 19:00:40|90893.5|90868.5|90895.9|90870.9|90897.5|90872.5|90892.4|90867.4|45
1638212450000|2021-11-29 19:00:50|90898.2|90873.2|90903.1|90878.1|90904|90879|90897.2|90872.2|45
1638212460000|2021-11-29 19:01:00|90902.9|90877.9|90903.7|90878.7|90904.2|90879.2|90902.7|90877.7|39
1638212470000|2021-11-29 19:01:10|90904.3|90879.3|90904.3|90879.3|90909.5|90884.5|90901.9|90876.9|55
1638212480000|2021-11-29 19:01:20|90904.5|90879.5|90903.3|90878.3|90904.7|90879.7|90901.4|90876.4|45
1638212490000|2021-11-29 19:01:30|90903.8|90878.8|90904.4|90879.4|90904.5|90879.5|90903.6|90878.6|31
1638212500000|2021-11-29 19:01:40|90904.5|90879.5|90905.3|90880.3|90907.5|90882.5|90904.5|90879.5|44
1638212510000|2021-11-29 19:01:50|90905.4|90880.4|90907.7|90882.7|90908.6|90883.6|90904.8|90879.8|38
1638212520000|2021-11-29 19:02:00|90907.8|90882.8|90908|90883|90908.5|90883.5|90907.2|90882.2|28
1638212530000|2021-11-29 19:02:10|90908.2|90883.2|90907.3|90882.3|90908.4|90883.4|90907.3|90882.3|14
1638212540000|2021-11-29 19:02:20|90907.1|90882.1|90904.5|90879.5|90907.1|90882.1|90902.2|90877.2|33
1638212550000|2021-11-29 19:02:30|90903.5|90878.5|90903.4|90878.4|90908.7|90883.7|90903.4|90878.4|35
1638212560000|2021-11-29 19:02:40|90903.5|90878.5|90903.5|90878.5|90904.1|90879.1|90902.6|90877.6|31
1638212570000|2021-11-29 19:02:50|90903.8|90878.8|90901.3|90876.3|90904|90879|90901.1|90876.1|27
1638212580000|2021-11-29 19:03:00|90899.2|90874.2|90897.6|90872.6|90900.6|90875.6|90896.6|90871.6|39
1638212590000|2021-11-29 19:03:10|90897.7|90872.7|90897.4|90872.4|90897.9|90872.9|90897.3|90872.3|27
1638212600000|2021-11-29 19:03:20|90898.2|90873.2|90900.2|90875.2|90900.3|90875.3|90897.2|90872.2|26
1638212610000|2021-11-29 19:03:30|90900.3|90875.3|90900.4|90875.4|90900.5|90875.5|90899.3|90874.3|26
1638212620000|2021-11-29 19:03:40|90900.3|90875.3|90900.2|90875.2|90900.4|90875.4|90899.8|90874.8|18
1638212630000|2021-11-29 19:03:50|90900.3|90875.3|90900|90875|90900.6|90875.6|90900|90875|13
1638212640000|2021-11-29 19:04:00|90900.5|90875.5|90900.1|90875.1|90900.7|90875.7|90899.5|90874.5|14
1638212650000|2021-11-29 19:04:10|90899.7|90874.7|90899.8|90874.8|90900.1|90875.1|90899.6|90874.6|16
1638212660000|2021-11-29 19:04:20|90900|90875|90900.7|90875.7|90900.8|90875.8|90899.9|90874.9|25
1638212670000|2021-11-29 19:04:30|90900.5|90875.5|90901.1|90876.1|90901.8|90876.8|90900.2|90875.2|33
1638212680000|2021-11-29 19:04:40|90901.2|90876.2|90901.1|90876.1|90901.5|90876.5|90900.3|90875.3|26
1638212690000|2021-11-29 19:04:50|90901|90876|90900.7|90875.7|90901.4|90876.4|90900.6|90875.6|17
1638212700000|2021-11-29 19:05:00|90900.5|90875.5|90901.4|90876.4|90901.5|90876.5|90900.5|90875.5|22
1638212710000|2021-11-29 19:05:10|90901|90876|90901.3|90876.3|90901.5|90876.5|90901|90876|18
1638212720000|2021-11-29 19:05:20|90901.2|90876.2|90903.8|90878.8|90905.1|90880.1|90901.1|90876.1|27
1638212730000|2021-11-29 19:05:30|90904.2|90879.2|90903.6|90878.6|90904.6|90879.6|90903.6|90878.6|25
1638212740000|2021-11-29 19:05:40|90903.3|90878.3|90904|90879|90904|90879|90903.1|90878.1|17
1638212750000|2021-11-29 19:05:50|90903.9|90878.9|90897.7|90872.7|90903.9|90878.9|90896.8|90871.8|28
1638212760000|2021-11-29 19:06:00|90897.3|90872.3|90898|90873|90898.9|90873.9|90896.8|90871.8|28
1638212770000|2021-11-29 19:06:10|90898.1|90873.1|90897.1|90872.1|90898.1|90873.1|90896.7|90871.7|23
1638212780000|2021-11-29 19:06:20|90897.2|90872.2|90897.6|90872.6|90897.7|90872.7|90896.6|90871.6|20
1638212790000|2021-11-29 19:06:30|90897.7|90872.7|90901.8|90876.8|90901.8|90876.8|90897.6|90872.6|36
1638212800000|2021-11-29 19:06:40|90901.7|90876.7|90901.6|90876.6|90901.9|90876.9|90901|90876|11
1638212810000|2021-11-29 19:06:50|90901.5|90876.5|90903.9|90878.9|90904.8|90879.8|90901.3|90876.3|29
1638212820000|2021-11-29 19:07:00|90903.7|90878.7|90903.9|90878.9|90904.4|90879.4|90903.7|90878.7|21
1638212830000|2021-11-29 19:07:10|90903.8|90878.8|90903.2|90878.2|90904|90879|90903.2|90878.2|23
1638212840000|2021-11-29 19:07:20|90903.1|90878.1|90901.8|90876.8|90903.2|90878.2|90900.7|90875.7|37
1638212850000|2021-11-29 19:07:30|90902|90877|90901.4|90876.4|90903.6|90878.6|90901.2|90876.2|31
1638212860000|2021-11-29 19:07:40|90901.3|90876.3|90901.6|90876.6|90903.1|90878.1|90901.3|90876.3|24
1638212870000|2021-11-29 19:07:50|90901.3|90876.3|90899.6|90874.6|90902.4|90877.4|90899.6|90874.6|34
1638212880000|2021-11-29 19:08:00|90899.9|90874.9|90898.7|90873.7|90900.7|90875.7|90898.6|90873.6|32
1638212890000|2021-11-29 19:08:10|90899.4|90874.4|90899.4|90874.4|90900.3|90875.3|90898.9|90873.9|21
1638212900000|2021-11-29 19:08:20|90899.6|90874.6|90899.7|90874.7|90900.6|90875.6|90899.3|90874.3|29
1638212910000|2021-11-29 19:08:30|90899.9|90874.9|90899.8|90874.8|90900.2|90875.2|90899.3|90874.3|24
1638212920000|2021-11-29 19:08:40|90899.7|90874.7|90899.4|90874.4|90900.1|90875.1|90899.2|90874.2|31
1638212930000|2021-11-29 19:08:50|90899.6|90874.6|90899.2|90874.2|90900.2|90875.2|90899.1|90874.1|25
1638212940000|2021-11-29 19:09:00|90899|90874|90899|90874|90899.8|90874.8|90898.9|90873.9|27
1638212950000|2021-11-29 19:09:10|90899.2|90874.2|90896.5|90871.5|90899.2|90874.2|90896.5|90871.5|25
1638212960000|2021-11-29 19:09:20|90897.2|90872.2|90897.3|90872.3|90897.9|90872.9|90896.3|90871.3|28
1638212970000|2021-11-29 19:09:30|90897.5|90872.5|90897.1|90872.1|90898|90873|90896.6|90871.6|19
1638212980000|2021-11-29 19:09:40|90896.9|90871.9|90897.7|90872.7|90898.2|90873.2|90896|90871|23
1638212990000|2021-11-29 19:09:50|90897.5|90872.5|90896.9|90871.9|90897.6|90872.6|90895.2|90870.2|37
1638213000000|2021-11-29 19:10:00|90896.8|90871.8|90893.1|90868.1|90896.8|90871.8|90892.9|90867.9|48
1638213010000|2021-11-29 19:10:10|90892.9|90867.9|90893.4|90868.4|90893.9|90868.9|90892.7|90867.7|21
1638213020000|2021-11-29 19:10:20|90893.5|90868.5|90892.9|90867.9|90893.5|90868.5|90892.9|90867.9|20
1638213030000|2021-11-29 19:10:30|90892.8|90867.8|90895.9|90870.9|90897.1|90872.1|90892.8|90867.8|41
1638213040000|2021-11-29 19:10:40|90895.7|90870.7|90893.5|90868.5|90895.7|90870.7|90892.6|90867.6|30
1638213050000|2021-11-29 19:10:50|90893.7|90868.7|90893.4|90868.4|90894.1|90869.1|90893.2|90868.2|24
1638213060000|2021-11-29 19:11:00|90893.7|90868.7|90894.4|90869.4|90894.4|90869.4|90893.4|90868.4|26
1638213070000|2021-11-29 19:11:10|90894.1|90869.1|90893.1|90868.1|90894.1|90869.1|90891.8|90866.8|26
1638213080000|2021-11-29 19:11:20|90893|90868|90896.1|90871.1|90896.4|90871.4|90892|90867|30
1638213090000|2021-11-29 19:11:30|90896.3|90871.3|90895.5|90870.5|90896.7|90871.7|90895.4|90870.4|27
1638213100000|2021-11-29 19:11:40|90895.6|90870.6|90896.6|90871.6|90896.7|90871.7|90895.2|90870.2|30
1638213110000|2021-11-29 19:11:50|90896.5|90871.5|90895.7|90870.7|90896.5|90871.5|90895.2|90870.2|23
1638213120000|2021-11-29 19:12:00|90895.6|90870.6|90895.7|90870.7|90896.2|90871.2|90894.1|90869.1|25
1638213130000|2021-11-29 19:12:10|90895.9|90870.9|90895.9|90870.9|90896.5|90871.5|90895|90870|34
1638213140000|2021-11-29 19:12:20|90896|90871|90893.2|90868.2|90896.2|90871.2|90892.9|90867.9|24
1638213150000|2021-11-29 19:12:30|90892.9|90867.9|90895.9|90870.9|90896.1|90871.1|90892.9|90867.9|26
1638213160000|2021-11-29 19:12:40|90895.3|90870.3|90894.9|90869.9|90895.9|90870.9|90894.9|90869.9|21
1638213170000|2021-11-29 19:12:50|90895.2|90870.2|90894.4|90869.4|90895.8|90870.8|90894.3|90869.3|13
1638213180000|2021-11-29 19:13:00|90894.8|90869.8|90893.6|90868.6|90895.7|90870.7|90893|90868|27
1638213190000|2021-11-29 19:13:10|90893.4|90868.4|90893.5|90868.5|90893.8|90868.8|90891.9|90866.9|21
1638213200000|2021-11-29 19:13:20|90893.4|90868.4|90894.2|90869.2|90894.8|90869.8|90893.3|90868.3|19
1638213210000|2021-11-29 19:13:30|90894.3|90869.3|90895.1|90870.1|90895.5|90870.5|90892.7|90867.7|30
1638213220000|2021-11-29 19:13:40|90895|90870|90894.9|90869.9|90895.1|90870.1|90893.6|90868.6|17
1638213230000|2021-11-29 19:13:50|90895.1|90870.1|90892.3|90867.3|90895.1|90870.1|90892.3|90867.3|26
1638213240000|2021-11-29 19:14:00|90892.6|90867.6|90892.6|90867.6|90896.6|90871.6|90892.3|90867.3|39
1638213250000|2021-11-29 19:14:10|90892.7|90867.7|90893.2|90868.2|90895.4|90870.4|90892.6|90867.6|24
1638213260000|2021-11-29 19:14:20|90893.4|90868.4|90894.1|90869.1|90894.3|90869.3|90892.8|90867.8|17
1638213270000|2021-11-29 19:14:30|90894.5|90869.5|90893.1|90868.1|90894.5|90869.5|90892.9|90867.9|14
1638213280000|2021-11-29 19:14:40|90893.3|90868.3|90894.3|90869.3|90894.9|90869.9|90892.7|90867.7|22
1638213290000|2021-11-29 19:14:50|90893.7|90868.7|90891.3|90866.3|90894|90869|90891.3|90866.3|33
1638213300000|2021-11-29 19:15:00|90891.8|90866.8|90888.7|90863.7|90891.8|90866.8|90887.6|90862.6|39
1638213310000|2021-11-29 19:15:10|90888.5|90863.5|90895.2|90870.2|90895.5|90870.5|90888|90863|46
1638213320000|2021-11-29 19:15:20|90895.9|90870.9|90893.7|90868.7|90895.9|90870.9|90893.5|90868.5|33
1638213330000|2021-11-29 19:15:30|90893.8|90868.8|90894.5|90869.5|90895.2|90870.2|90893.8|90868.8|28
1638213340000|2021-11-29 19:15:40|90893.9|90868.9|90895.6|90870.6|90895.6|90870.6|90893.2|90868.2|23
1638213350000|2021-11-29 19:15:50|90896.3|90871.3|90896.4|90871.4|90898.2|90873.2|90894|90869|43
1638213360000|2021-11-29 19:16:00|90896.5|90871.5|90895.6|90870.6|90896.6|90871.6|90895.5|90870.5|20
1638213370000|2021-11-29 19:16:10|90895.8|90870.8|90898|90873|90898|90873|90894.5|90869.5|36
1638213380000|2021-11-29 19:16:20|90897.9|90872.9|90897.9|90872.9|90898.8|90873.8|90897.8|90872.8|16
1638213390000|2021-11-29 19:16:30|90897.8|90872.8|90895.3|90870.3|90898.2|90873.2|90895.2|90870.2|23
1638213400000|2021-11-29 19:16:40|90895.5|90870.5|90895.4|90870.4|90896.1|90871.1|90895|90870|26
1638213410000|2021-11-29 19:16:50|90895.6|90870.6|90894.4|90869.4|90895.6|90870.6|90894.2|90869.2|20
1638213420000|2021-11-29 19:17:00|90894.5|90869.5|90898.7|90873.7|90898.9|90873.9|90894.3|90869.3|28
1638213430000|2021-11-29 19:17:10|90898.5|90873.5|90896.6|90871.6|90898.5|90873.5|90895.8|90870.8|23
1638213440000|2021-11-29 19:17:20|90896.4|90871.4|90895.6|90870.6|90896.6|90871.6|90895.4|90870.4|22
1638213450000|2021-11-29 19:17:30|90895.9|90870.9|90897.7|90872.7|90897.7|90872.7|90895.5|90870.5|15
1638213460000|2021-11-29 19:17:40|90897.9|90872.9|90896.3|90871.3|90899|90874|90895.9|90870.9|27
1638213470000|2021-11-29 19:17:50|90896.4|90871.4|90896.5|90871.5|90896.9|90871.9|90895.7|90870.7|24
1638213480000|2021-11-29 19:18:00|90896.4|90871.4|90893.2|90868.2|90896.4|90871.4|90891.6|90866.6|38
1638213490000|2021-11-29 19:18:10|90893.3|90868.3|90893.2|90868.2|90894.7|90869.7|90893|90868|28
1638213500000|2021-11-29 19:18:20|90892.9|90867.9|90892.3|90867.3|90893.9|90868.9|90892.1|90867.1|25
1638213510000|2021-11-29 19:18:30|90892.1|90867.1|90892.9|90867.9|90895|90870|90891.7|90866.7|26
1638213520000|2021-11-29 19:18:40|90893.3|90868.3|90892.8|90867.8|90894.1|90869.1|90892.2|90867.2|33
1638213530000|2021-11-29 19:18:50|90892.9|90867.9|90893.5|90868.5|90893.5|90868.5|90892.2|90867.2|27
1638213540000|2021-11-29 19:19:00|90893.1|90868.1|90892.9|90867.9|90893.9|90868.9|90892.5|90867.5|26
1638213550000|2021-11-29 19:19:10|90892.8|90867.8|90892.4|90867.4|90893.8|90868.8|90892.4|90867.4|27
1638213560000|2021-11-29 19:19:20|90892.5|90867.5|90894|90869|90894|90869|90891.9|90866.9|24
1638213570000|2021-11-29 19:19:30|90893.8|90868.8|90893.6|90868.6|90893.9|90868.9|90893.2|90868.2|18
1638213580000|2021-11-29 19:19:40|90893.8|90868.8|90897|90872|90898.5|90873.5|90893.6|90868.6|33
1638213590000|2021-11-29 19:19:50|90897.1|90872.1|90897.4|90872.4|90897.4|90872.4|90896.4|90871.4|18
1638213600000|2021-11-29 19:20:00|90897.5|90872.5|90896.8|90871.8|90897.6|90872.6|90896.7|90871.7|22
1638213610000|2021-11-29 19:20:10|90896.4|90871.4|90892|90867|90896.6|90871.6|90891.5|90866.5|37
1638213620000|2021-11-29 19:20:20|90891.2|90866.2|90892.2|90867.2|90894.6|90869.6|90890.9|90865.9|40
1638213630000|2021-11-29 19:20:30|90892.4|90867.4|90892.6|90867.6|90892.9|90867.9|90891.7|90866.7|28
1638213640000|2021-11-29 19:20:40|90892.7|90867.7|90892.7|90867.7|90893.3|90868.3|90892|90867|26
1638213650000|2021-11-29 19:20:50|90893.1|90868.1|90890.7|90865.7|90893.4|90868.4|90890.1|90865.1|36
1638213660000|2021-11-29 19:21:00|90891|90866|90896|90871|90896.5|90871.5|90890.5|90865.5|40
1638213670000|2021-11-29 19:21:10|90895.9|90870.9|90895.5|90870.5|90896.3|90871.3|90895.5|90870.5|19
1638213680000|2021-11-29 19:21:20|90896|90871|90897.7|90872.7|90897.7|90872.7|90895.7|90870.7|32
1638213690000|2021-11-29 19:21:30|90898.6|90873.6|90896.7|90871.7|90898.6|90873.6|90895.9|90870.9|29
1638213700000|2021-11-29 19:21:40|90896.8|90871.8|90895.9|90870.9|90897.1|90872.1|90895.6|90870.6|34
1638213710000|2021-11-29 19:21:50|90896.1|90871.1|90895.7|90870.7|90896.2|90871.2|90895.6|90870.6|15
1638213720000|2021-11-29 19:22:00|90895.6|90870.6|90897.2|90872.2|90898.4|90873.4|90895.3|90870.3|28
1638213730000|2021-11-29 19:22:10|90897.3|90872.3|90897.3|90872.3|90898.6|90873.6|90897.1|90872.1|40
1638213740000|2021-11-29 19:22:20|90897.4|90872.4|90896.6|90871.6|90897.4|90872.4|90896.2|90871.2|16
1638213750000|2021-11-29 19:22:30|90896.7|90871.7|90896.2|90871.2|90896.8|90871.8|90895.5|90870.5|12
1638213760000|2021-11-29 19:22:40|90895.8|90870.8|90892.3|90867.3|90897|90872|90892.3|90867.3|30
1638213770000|2021-11-29 19:22:50|90892.6|90867.6|90898|90873|90899|90874|90892.6|90867.6|33
1638213780000|2021-11-29 19:23:00|90897.7|90872.7|90898.5|90873.5|90898.8|90873.8|90896.7|90871.7|21
1638213790000|2021-11-29 19:23:10|90898.4|90873.4|90898.1|90873.1|90898.4|90873.4|90897.6|90872.6|16
1638213800000|2021-11-29 19:23:20|90898|90873|90899|90874|90899|90874|90897.7|90872.7|17
1638213810000|2021-11-29 19:23:30|90898.2|90873.2|90896.6|90871.6|90898.4|90873.4|90896.4|90871.4|25
1638213820000|2021-11-29 19:23:40|90897|90872|90897|90872|90897.4|90872.4|90896.6|90871.6|31
1638213830000|2021-11-29 19:23:50|90897.1|90872.1|90897.9|90872.9|90897.9|90872.9|90896.8|90871.8|14
1638213840000|2021-11-29 19:24:00|90897.7|90872.7|90896.3|90871.3|90898.2|90873.2|90895.8|90870.8|28
1638213850000|2021-11-29 19:24:10|90895.9|90870.9|90896|90871|90897.8|90872.8|90894.2|90869.2|32
1638213860000|2021-11-29 19:24:20|90896.5|90871.5|90896.6|90871.6|90897.8|90872.8|90895.2|90870.2|39
1638213870000|2021-11-29 19:24:30|90896.5|90871.5|90895.5|90870.5|90897.2|90872.2|90894.6|90869.6|27
1638213880000|2021-11-29 19:24:40|90895.8|90870.8|90897.2|90872.2|90897.2|90872.2|90894.6|90869.6|22
1638213890000|2021-11-29 19:24:50|90897.4|90872.4|90894.6|90869.6|90897.4|90872.4|90893.5|90868.5|34
1638213900000|2021-11-29 19:25:00|90893.7|90868.7|90893.9|90868.9|90895.8|90870.8|90893.3|90868.3|39
1638213910000|2021-11-29 19:25:10|90894.5|90869.5|90899.5|90874.5|90900.1|90875.1|90893.4|90868.4|30
1638213920000|2021-11-29 19:25:20|90899.6|90874.6|90900.1|90875.1|90900.2|90875.2|90898.9|90873.9|17
1638213930000|2021-11-29 19:25:30|90900.4|90875.4|90899.1|90874.1|90900.5|90875.5|90899.1|90874.1|21
1638213940000|2021-11-29 19:25:40|90899.4|90874.4|90897.6|90872.6|90900.1|90875.1|90897.6|90872.6|24
1638213950000|2021-11-29 19:25:50|90897.7|90872.7|90901.8|90876.8|90903.5|90878.5|90897.2|90872.2|44
1638213960000|2021-11-29 19:26:00|90903.4|90878.4|90902.3|90877.3|90903.4|90878.4|90901.5|90876.5|36
1638213970000|2021-11-29 19:26:10|90902|90877|90903.1|90878.1|90903.8|90878.8|90902|90877|23
1638213980000|2021-11-29 19:26:20|90903.2|90878.2|90904.4|90879.4|90905.1|90880.1|90902.6|90877.6|24
1638213990000|2021-11-29 19:26:30|90904.3|90879.3|90905.2|90880.2|90905.7|90880.7|90903.5|90878.5|35
1638214000000|2021-11-29 19:26:40|90905.5|90880.5|90906.1|90881.1|90906.9|90881.9|90905.1|90880.1|27
1638214010000|2021-11-29 19:26:50|90905.8|90880.8|90904.9|90879.9|90906.3|90881.3|90904.4|90879.4|37
1638214020000|2021-11-29 19:27:00|90905.1|90880.1|90905.2|90880.2|90905.5|90880.5|90904.7|90879.7|16
1638214030000|2021-11-29 19:27:10|90905.1|90880.1|90904.4|90879.4|90905.1|90880.1|90903.6|90878.6|23
1638214040000|2021-11-29 19:27:20|90904.2|90879.2|90905.6|90880.6|90906.8|90881.8|90902.7|90877.7|37
1638214050000|2021-11-29 19:27:30|90905.7|90880.7|90905.4|90880.4|90906.8|90881.8|90905.1|90880.1|29
1638214060000|2021-11-29 19:27:40|90905.7|90880.7|90903.1|90878.1|90906.3|90881.3|90903|90878|30
1638214070000|2021-11-29 19:27:50|90902.8|90877.8|90906.1|90881.1|90906.6|90881.6|90902.6|90877.6|32
1638214080000|2021-11-29 19:28:00|90906.3|90881.3|90905.2|90880.2|90906.5|90881.5|90905.2|90880.2|17
1638214090000|2021-11-29 19:28:10|90905.4|90880.4|90905.7|90880.7|90906.3|90881.3|90905.2|90880.2|25
1638214100000|2021-11-29 19:28:20|90905.6|90880.6|90905.9|90880.9|90907.2|90882.2|90905.5|90880.5|38
1638214110000|2021-11-29 19:28:30|90905.5|90880.5|90905.3|90880.3|90906.5|90881.5|90905.2|90880.2|39
1638214120000|2021-11-29 19:28:40|90905.5|90880.5|90905.2|90880.2|90906.1|90881.1|90904.6|90879.6|42
1638214130000|2021-11-29 19:28:50|90905.3|90880.3|90902.4|90877.4|90905.5|90880.5|90902.3|90877.3|33
1638214140000|2021-11-29 19:29:00|90902.3|90877.3|90903.4|90878.4|90903.7|90878.7|90902.2|90877.2|37
1638214150000|2021-11-29 19:29:10|90903.3|90878.3|90907.6|90882.6|90908.9|90883.9|90903.1|90878.1|40
1638214160000|2021-11-29 19:29:20|90907.5|90882.5|90902.7|90877.7|90909.6|90884.6|90902.2|90877.2|48
1638214170000|2021-11-29 19:29:30|90902.5|90877.5|90903.7|90878.7|90905|90880|90902.5|90877.5|36
1638214180000|2021-11-29 19:29:40|90904|90879|90905.1|90880.1|90905.2|90880.2|90903|90878|33
1638214190000|2021-11-29 19:29:50|90904.5|90879.5|90904.1|90879.1|90905.4|90880.4|90902.3|90877.3|51
1638214200000|2021-11-29 19:30:00|90904.4|90879.4|90903.1|90878.1|90904.4|90879.4|90899.7|90874.7|45
1638214210000|2021-11-29 19:30:10|90903.5|90878.5|90903.6|90878.6|90903.6|90878.6|90900.2|90875.2|44
1638214220000|2021-11-29 19:30:20|90902.9|90877.9|90903|90878|90903.8|90878.8|90902.2|90877.2|33
1638214230000|2021-11-29 19:30:30|90902.8|90877.8|90902.2|90877.2|90902.8|90877.8|90901.4|90876.4|30
1638214240000|2021-11-29 19:30:40|90902.1|90877.1|90904|90879|90904.6|90879.6|90901.9|90876.9|44
1638214250000|2021-11-29 19:30:50|90904.2|90879.2|90918.1|90893.1|90918.1|90893.1|90903.2|90878.2|49
1638214260000|2021-11-29 19:31:00|90917.6|90892.6|90910.7|90885.7|90920.1|90895.1|90910.5|90885.5|52
1638214270000|2021-11-29 19:31:10|90910.2|90885.2|90908.4|90883.4|90910.2|90885.2|90905.5|90880.5|53
1638214280000|2021-11-29 19:31:20|90908.3|90883.3|90906.2|90881.2|90908.6|90883.6|90906.1|90881.1|35
1638214290000|2021-11-29 19:31:30|90906.1|90881.1|90919.1|90894.1|90919.2|90894.2|90904.8|90879.8|55
1638214300000|2021-11-29 19:31:40|90919.3|90894.3|90924.4|90899.4|90924.6|90899.6|90918.6|90893.6|56
1638214310000|2021-11-29 19:31:50|90924.6|90899.6|90925.7|90900.7|90926.6|90901.6|90923.8|90898.8|48
1638214320000|2021-11-29 19:32:00|90925.6|90900.6|90924.7|90899.7|90925.9|90900.9|90923.8|90898.8|30
1638214330000|2021-11-29 19:32:10|90924.3|90899.3|90924.6|90899.6|90925.6|90900.6|90923.8|90898.8|34
1638214340000|2021-11-29 19:32:20|90924.7|90899.7|90923.6|90898.6|90926|90901|90923.6|90898.6|24
1638214350000|2021-11-29 19:32:30|90923.5|90898.5|90922.7|90897.7|90923.9|90898.9|90922.5|90897.5|37
1638214360000|2021-11-29 19:32:40|90923.4|90898.4|90922.3|90897.3|90923.4|90898.4|90922.3|90897.3|28
1638214370000|2021-11-29 19:32:50|90922.8|90897.8|90921.8|90896.8|90922.9|90897.9|90921.4|90896.4|36
1638214380000|2021-11-29 19:33:00|90921.7|90896.7|90920.8|90895.8|90923.9|90898.9|90920.3|90895.3|47
1638214390000|2021-11-29 19:33:10|90921|90896|90923|90898|90925|90900|90920.7|90895.7|45
1638214400000|2021-11-29 19:33:20|90924.1|90899.1|90923.5|90898.5|90924.8|90899.8|90922.9|90897.9|27
1638214410000|2021-11-29 19:33:30|90923.4|90898.4|90924.3|90899.3|90924.6|90899.6|90922.4|90897.4|32
1638214420000|2021-11-29 19:33:40|90924.4|90899.4|90924.2|90899.2|90925|90900|90923.4|90898.4|32
1638214430000|2021-11-29 19:33:50|90924.1|90899.1|90922.9|90897.9|90924.9|90899.9|90922.8|90897.8|31
1638214440000|2021-11-29 19:34:00|90922.2|90897.2|90923.2|90898.2|90924.4|90899.4|90919.1|90894.1|51
1638214450000|2021-11-29 19:34:10|90923.3|90898.3|90921.7|90896.7|90924|90899|90920.6|90895.6|34
1638214460000|2021-11-29 19:34:20|90921|90896|90923.8|90898.8|90926.6|90901.6|90921|90896|43
1638214470000|2021-11-29 19:34:30|90923.6|90898.6|90922.3|90897.3|90923.7|90898.7|90921.8|90896.8|41
1638214480000|2021-11-29 19:34:40|90922.1|90897.1|90922.5|90897.5|90924.1|90899.1|90921.8|90896.8|28
1638214490000|2021-11-29 19:34:50|90922.7|90897.7|90922.2|90897.2|90923.2|90898.2|90921.5|90896.5|20
1638214500000|2021-11-29 19:35:00|90922.3|90897.3|90922.5|90897.5|90923.6|90898.6|90921.9|90896.9|22
1638214510000|2021-11-29 19:35:10|90922.7|90897.7|90926|90901|90926|90901|90922.2|90897.2|39
1638214520000|2021-11-29 19:35:20|90926.2|90901.2|90925.5|90900.5|90927.4|90902.4|90925.2|90900.2|29
1638214530000|2021-11-29 19:35:30|90926.1|90901.1|90923.4|90898.4|90926.2|90901.2|90921|90896|36
1638214540000|2021-11-29 19:35:40|90923.2|90898.2|90922.5|90897.5|90924.1|90899.1|90922.5|90897.5|25
1638214550000|2021-11-29 19:35:50|90922.9|90897.9|90923|90898|90924.7|90899.7|90922|90897|25
1638214560000|2021-11-29 19:36:00|90922.8|90897.8|90928.2|90903.2|90928.3|90903.3|90922.8|90897.8|37
1638214570000|2021-11-29 19:36:10|90927.9|90902.9|90926.7|90901.7|90928.4|90903.4|90926.4|90901.4|28
1638214580000|2021-11-29 19:36:20|90927.4|90902.4|90925.2|90900.2|90927.4|90902.4|90924.8|90899.8|33
1638214590000|2021-11-29 19:36:30|90925.4|90900.4|90925.6|90900.6|90927.5|90902.5|90925.4|90900.4|28
1638214600000|2021-11-29 19:36:40|90925.9|90900.9|90924.4|90899.4|90925.9|90900.9|90924.2|90899.2|25
1638214610000|2021-11-29 19:36:50|90924.6|90899.6|90940.8|90915.8|90943.6|90918.6|90924.6|90899.6|47
1638214620000|2021-11-29 19:37:00|90941.7|90916.7|90940.1|90915.1|90941.8|90916.8|90938.5|90913.5|51
1638214630000|2021-11-29 19:37:10|90941.8|90916.8|90928.9|90903.9|90941.9|90916.9|90924|90899|54
1638214640000|2021-11-29 19:37:20|90929.2|90904.2|90930.4|90905.4|90930.8|90905.8|90928.5|90903.5|23
1638214650000|2021-11-29 19:37:30|90929.7|90904.7|90929.7|90904.7|90930.9|90905.9|90929.2|90904.2|27
1638214660000|2021-11-29 19:37:40|90930|90905|90932.6|90907.6|90933.5|90908.5|90929.5|90904.5|34
1638214670000|2021-11-29 19:37:50|90932.7|90907.7|90933.1|90908.1|90933.4|90908.4|90931.6|90906.6|37
1638214680000|2021-11-29 19:38:00|90932.9|90907.9|90927.1|90902.1|90934.2|90909.2|90927.1|90902.1|49
1638214690000|2021-11-29 19:38:10|90927.3|90902.3|90926.3|90901.3|90927.5|90902.5|90926.1|90901.1|40
1638214700000|2021-11-29 19:38:20|90926.5|90901.5|90930.8|90905.8|90932.3|90907.3|90926|90901|38
1638214710000|2021-11-29 19:38:30|90930.7|90905.7|90931.7|90906.7|90934.2|90909.2|90930.7|90905.7|38
1638214720000|2021-11-29 19:38:40|90931.9|90906.9|90929|90904|90932.4|90907.4|90928.3|90903.3|30
1638214730000|2021-11-29 19:38:50|90928.8|90903.8|90928.5|90903.5|90929.3|90904.3|90927.8|90902.8|36
1638214740000|2021-11-29 19:39:00|90928.7|90903.7|90928.8|90903.8|90930.4|90905.4|90928.5|90903.5|26
1638214750000|2021-11-29 19:39:10|90928.6|90903.6|90929.3|90904.3|90931|90906|90928.4|90903.4|29
1638214760000|2021-11-29 19:39:20|90929.4|90904.4|90928.8|90903.8|90929.4|90904.4|90928.3|90903.3|29
1638214770000|2021-11-29 19:39:30|90929.1|90904.1|90928.3|90903.3|90929.2|90904.2|90928.3|90903.3|23
1638214780000|2021-11-29 19:39:40|90928.2|90903.2|90930.1|90905.1|90930.5|90905.5|90928.1|90903.1|19
1638214790000|2021-11-29 19:39:50|90929.8|90904.8|90930.7|90905.7|90933.4|90908.4|90929.7|90904.7|44
1638214800000|2021-11-29 19:40:00|90930.5|90905.5|90929.6|90904.6|90931|90906|90929.5|90904.5|23
1638214810000|2021-11-29 19:40:10|90929.7|90904.7|90929.9|90904.9|90930.1|90905.1|90929.2|90904.2|18
1638214820000|2021-11-29 19:40:20|90930.1|90905.1|90929.8|90904.8|90931.9|90906.9|90929.8|90904.8|36
1638214830000|2021-11-29 19:40:30|90930.4|90905.4|90927.7|90902.7|90931|90906|90927.7|90902.7|49
1638214840000|2021-11-29 19:40:40|90928|90903|90927|90902|90928.7|90903.7|90925.9|90900.9|38
1638214850000|2021-11-29 19:40:50|90926.9|90901.9|90928|90903|90928|90903|90926.2|90901.2|29
1638214860000|2021-11-29 19:41:00|90927.9|90902.9|90929.8|90904.8|90929.8|90904.8|90927.9|90902.9|20
1638214870000|2021-11-29 19:41:10|90931.2|90906.2|90930.6|90905.6|90931.3|90906.3|90929.7|90904.7|37
1638214880000|2021-11-29 19:41:20|90930.4|90905.4|90930|90905|90930.4|90905.4|90929.4|90904.4|19
1638214890000|2021-11-29 19:41:30|90930.1|90905.1|90929.4|90904.4|90930.2|90905.2|90929.1|90904.1|13
1638214900000|2021-11-29 19:41:40|90928.9|90903.9|90929.4|90904.4|90930.4|90905.4|90928.2|90903.2|23
1638214910000|2021-11-29 19:41:50|90930.2|90905.2|90928.2|90903.2|90930.3|90905.3|90928.2|90903.2|34
1638214920000|2021-11-29 19:42:00|90928|90903|90925.9|90900.9|90928|90903|90924.4|90899.4|39
1638214930000|2021-11-29 19:42:10|90926|90901|90926.1|90901.1|90927|90902|90925.8|90900.8|16
1638214940000|2021-11-29 19:42:20|90926.7|90901.7|90928.1|90903.1|90929.2|90904.2|90926.5|90901.5|32
1638214950000|2021-11-29 19:42:30|90928.2|90903.2|90928.2|90903.2|90928.9|90903.9|90927.9|90902.9|17
1638214960000|2021-11-29 19:42:40|90928.4|90903.4|90927.5|90902.5|90929.6|90904.6|90927.3|90902.3|28
1638214970000|2021-11-29 19:42:50|90927.7|90902.7|90929.9|90904.9|90930.3|90905.3|90926.8|90901.8|46
1638214980000|2021-11-29 19:43:00|90930.3|90905.3|90928.5|90903.5|90931.4|90906.4|90928.3|90903.3|30
1638214990000|2021-11-29 19:43:10|90928.7|90903.7|90928.7|90903.7|90929.8|90904.8|90928.2|90903.2|21
1638215000000|2021-11-29 19:43:20|90928.6|90903.6|90929.1|90904.1|90929.7|90904.7|90927.7|90902.7|29
1638215010000|2021-11-29 19:43:30|90929.2|90904.2|90928.4|90903.4|90929.4|90904.4|90927.5|90902.5|33
1638215020000|2021-11-29 19:43:40|90928.2|90903.2|90929|90904|90929.9|90904.9|90928.2|90903.2|31
1638215030000|2021-11-29 19:43:50|90928.6|90903.6|90928.2|90903.2|90929.7|90904.7|90925.5|90900.5|29
1638215040000|2021-11-29 19:44:00|90928.3|90903.3|90928.1|90903.1|90929.2|90904.2|90927.5|90902.5|35
1638215050000|2021-11-29 19:44:10|90927.9|90902.9|90925|90900|90927.9|90902.9|90923.6|90898.6|40
1638215060000|2021-11-29 19:44:20|90925.7|90900.7|90921.8|90896.8|90925.7|90900.7|90920.3|90895.3|50
1638215070000|2021-11-29 19:44:30|90921.3|90896.3|90921.9|90896.9|90922.1|90897.1|90920.6|90895.6|35
1638215080000|2021-11-29 19:44:40|90921.8|90896.8|90921.5|90896.5|90922.6|90897.6|90920.5|90895.5|21
1638215090000|2021-11-29 19:44:50|90921.6|90896.6|90921.7|90896.7|90922|90897|90921.4|90896.4|15
1638215100000|2021-11-29 19:45:00|90921|90896|90922.8|90897.8|90924.2|90899.2|90920.6|90895.6|36
1638215110000|2021-11-29 19:45:10|90922.7|90897.7|90922.8|90897.8|90923.6|90898.6|90921.9|90896.9|41
1638215120000|2021-11-29 19:45:20|90923|90898|90922.7|90897.7|90923.4|90898.4|90922.2|90897.2|17
1638215130000|2021-11-29 19:45:30|90922.8|90897.8|90922.8|90897.8|90922.9|90897.9|90921.7|90896.7|22
1638215140000|2021-11-29 19:45:40|90922.7|90897.7|90922.3|90897.3|90922.8|90897.8|90922|90897|21
1638215150000|2021-11-29 19:45:50|90922.2|90897.2|90922.4|90897.4|90923.2|90898.2|90922.2|90897.2|24
1638215160000|2021-11-29 19:46:00|90922.7|90897.7|90924.5|90899.5|90924.5|90899.5|90922.6|90897.6|27
1638215170000|2021-11-29 19:46:10|90924.3|90899.3|90924.7|90899.7|90925.3|90900.3|90923.5|90898.5|25
1638215180000|2021-11-29 19:46:20|90924.6|90899.6|90925|90900|90925.2|90900.2|90924.6|90899.6|19
1638215190000|2021-11-29 19:46:30|90924.9|90899.9|90922.5|90897.5|90925.1|90900.1|90919.1|90894.1|38
1638215200000|2021-11-29 19:46:40|90923.2|90898.2|90920.2|90895.2|90924.1|90899.1|90919.1|90894.1|38
1638215210000|2021-11-29 19:46:50|90920.7|90895.7|90922.3|90897.3|90922.6|90897.6|90919.4|90894.4|35
1638215220000|2021-11-29 19:47:00|90922.1|90897.1|90921.8|90896.8|90923|90898|90919.4|90894.4|46
1638215230000|2021-11-29 19:47:10|90922.1|90897.1|90918.2|90893.2|90923.2|90898.2|90918.2|90893.2|38
1638215240000|2021-11-29 19:47:20|90919|90894|90918.8|90893.8|90919.7|90894.7|90917.3|90892.3|37
1638215250000|2021-11-29 19:47:30|90919.1|90894.1|90919.7|90894.7|90920.3|90895.3|90919.1|90894.1|20
1638215260000|2021-11-29 19:47:40|90919.8|90894.8|90920.1|90895.1|90920.9|90895.9|90919.5|90894.5|23
1638215270000|2021-11-29 19:47:50|90920.2|90895.2|90919.4|90894.4|90920.5|90895.5|90917.9|90892.9|30
1638215280000|2021-11-29 19:48:00|90919.6|90894.6|90919.8|90894.8|90920.1|90895.1|90918.4|90893.4|29
1638215290000|2021-11-29 19:48:10|90919.5|90894.5|90919.1|90894.1|90919.6|90894.6|90918.2|90893.2|23
1638215300000|2021-11-29 19:48:20|90918.9|90893.9|90918.6|90893.6|90919|90894|90918.4|90893.4|13
1638215310000|2021-11-29 19:48:30|90918.7|90893.7|90916.4|90891.4|90918.8|90893.8|90915.5|90890.5|44
1638215320000|2021-11-29 19:48:40|90916.5|90891.5|90914.3|90889.3|90917.1|90892.1|90912.1|90887.1|40
1638215330000|2021-11-29 19:48:50|90914.9|90889.9|90911.1|90886.1|90914.9|90889.9|90911.1|90886.1|38
1638215340000|2021-11-29 19:49:00|90911.4|90886.4|90910.1|90885.1|90913.5|90888.5|90910|90885|49
1638215350000|2021-11-29 19:49:10|90910.3|90885.3|90909.2|90884.2|90910.3|90885.3|90908.9|90883.9|24
1638215360000|2021-11-29 19:49:20|90909.1|90884.1|90909.9|90884.9|90909.9|90884.9|90908.8|90883.8|19
1638215370000|2021-11-29 19:49:30|90910|90885|90910.8|90885.8|90911.1|90886.1|90910|90885|21
1638215380000|2021-11-29 19:49:40|90911.1|90886.1|90910|90885|90911.1|90886.1|90908.6|90883.6|25
1638215390000|2021-11-29 19:49:50|90909.9|90884.9|90910.3|90885.3|90910.7|90885.7|90909.7|90884.7|19
1638215400000|2021-11-29 19:50:00|90910.2|90885.2|90911|90886|90911.1|90886.1|90909.5|90884.5|25
1638215410000|2021-11-29 19:50:10|90911.1|90886.1|90907.7|90882.7|90911.2|90886.2|90906.5|90881.5|40
1638215420000|2021-11-29 19:50:20|90907.9|90882.9|90901.2|90876.2|90908.5|90883.5|90899.1|90874.1|41
1638215430000|2021-11-29 19:50:30|90901.8|90876.8|90900.5|90875.5|90902.1|90877.1|90900.1|90875.1|20
1638215440000|2021-11-29 19:50:40|90900.4|90875.4|90900.6|90875.6|90901.7|90876.7|90900|90875|38
1638215450000|2021-11-29 19:50:50|90900.8|90875.8|90901.8|90876.8|90903.4|90878.4|90899.9|90874.9|26
1638215460000|2021-11-29 19:51:00|90902.2|90877.2|90895.4|90870.4|90902.2|90877.2|90895.2|90870.2|40
1638215470000|2021-11-29 19:51:10|90895.9|90870.9|90898.5|90873.5|90898.8|90873.8|90895.1|90870.1|47
1638215480000|2021-11-29 19:51:20|90898.6|90873.6|90901.3|90876.3|90901.3|90876.3|90895.6|90870.6|37
1638215490000|2021-11-29 19:51:30|90899.6|90874.6|90902|90877|90902.3|90877.3|90899.5|90874.5|31
1638215500000|2021-11-29 19:51:40|90901.2|90876.2|90899.7|90874.7|90902.2|90877.2|90899|90874|21
1638215510000|2021-11-29 19:51:50|90900.1|90875.1|90899|90874|90900.2|90875.2|90897.7|90872.7|28
1638215520000|2021-11-29 19:52:00|90899.5|90874.5|90896.2|90871.2|90899.5|90874.5|90895.4|90870.4|38
1638215530000|2021-11-29 19:52:10|90896|90871|90895.4|90870.4|90896.5|90871.5|90894.7|90869.7|27
1638215540000|2021-11-29 19:52:20|90895.7|90870.7|90897.2|90872.2|90897.6|90872.6|90894.9|90869.9|20
1638215550000|2021-11-29 19:52:30|90897.5|90872.5|90896.8|90871.8|90897.9|90872.9|90896.8|90871.8|10
1638215560000|2021-11-29 19:52:40|90896.7|90871.7|90896.9|90871.9|90897.4|90872.4|90895.9|90870.9|13
1638215570000|2021-11-29 19:52:50|90897.2|90872.2|90897.9|90872.9|90898.1|90873.1|90897|90872|13
1638215580000|2021-11-29 19:53:00|90898.1|90873.1|90895.8|90870.8|90898.1|90873.1|90895.6|90870.6|23
1638215590000|2021-11-29 19:53:10|90895.9|90870.9|90900.2|90875.2|90900.9|90875.9|90895.8|90870.8|34
1638215600000|2021-11-29 19:53:20|90900|90875|90899.7|90874.7|90900.5|90875.5|90899.3|90874.3|28
1638215610000|2021-11-29 19:53:30|90899.9|90874.9|90899.5|90874.5|90899.9|90874.9|90898.9|90873.9|24
1638215620000|2021-11-29 19:53:40|90899.7|90874.7|90897.4|90872.4|90900|90875|90895.8|90870.8|35
1638215630000|2021-11-29 19:53:50|90897|90872|90897.6|90872.6|90897.7|90872.7|90896.4|90871.4|28
1638215640000|2021-11-29 19:54:00|90897.9|90872.9|90898.9|90873.9|90899.9|90874.9|90897.5|90872.5|33
1638215650000|2021-11-29 19:54:10|90899|90874|90899.1|90874.1|90900.4|90875.4|90898.7|90873.7|21
1638215660000|2021-11-29 19:54:20|90899.7|90874.7|90900|90875|90900.5|90875.5|90898.8|90873.8|26
1638215670000|2021-11-29 19:54:30|90899.8|90874.8|90898.3|90873.3|90899.8|90874.8|90894.9|90869.9|41
1638215680000|2021-11-29 19:54:40|90898.4|90873.4|90898.4|90873.4|90898.6|90873.6|90897|90872|33
1638215690000|2021-11-29 19:54:50|90898.3|90873.3|90898|90873|90899.6|90874.6|90896.5|90871.5|38
1638215700000|2021-11-29 19:55:00|90898.2|90873.2|90897.2|90872.2|90898.2|90873.2|90896.8|90871.8|34
1638215710000|2021-11-29 19:55:10|90897.3|90872.3|90897.2|90872.2|90898.4|90873.4|90897.1|90872.1|28
1638215720000|2021-11-29 19:55:20|90897.4|90872.4|90896.1|90871.1|90898.6|90873.6|90896.1|90871.1|32
1638215730000|2021-11-29 19:55:30|90896.9|90871.9|90895.5|90870.5|90896.9|90871.9|90894.9|90869.9|31
1638215740000|2021-11-29 19:55:40|90895.8|90870.8|90896.3|90871.3|90896.3|90871.3|90895.4|90870.4|23
1638215750000|2021-11-29 19:55:50|90896|90871|90895.4|90870.4|90896.9|90871.9|90895.4|90870.4|20
1638215760000|2021-11-29 19:56:00|90895.3|90870.3|90897|90872|90898|90873|90893.5|90868.5|43
1638215770000|2021-11-29 19:56:10|90897.7|90872.7|90895.9|90870.9|90897.7|90872.7|90895|90870|36
1638215780000|2021-11-29 19:56:20|90895.6|90870.6|90895.6|90870.6|90895.9|90870.9|90895|90870|24
1638215790000|2021-11-29 19:56:30|90895.5|90870.5|90896.5|90871.5|90896.5|90871.5|90895|90870|31
1638215800000|2021-11-29 19:56:40|90896.2|90871.2|90895.7|90870.7|90897.4|90872.4|90895.4|90870.4|39
1638215810000|2021-11-29 19:56:50|90895.9|90870.9|90894.7|90869.7|90897|90872|90893.7|90868.7|31
1638215820000|2021-11-29 19:57:00|90894.4|90869.4|90894.1|90869.1|90895.7|90870.7|90892.2|90867.2|42
1638215830000|2021-11-29 19:57:10|90893.4|90868.4|90884.2|90859.2|90893.4|90868.4|90883.1|90858.1|54
1638215840000|2021-11-29 19:57:20|90884.4|90859.4|90887.8|90862.8|90889.5|90864.5|90883.8|90858.8|54
1638215850000|2021-11-29 19:57:30|90887.7|90862.7|90887.7|90862.7|90888.7|90863.7|90885.2|90860.2|41
1638215860000|2021-11-29 19:57:40|90888.1|90863.1|90889.3|90864.3|90890.4|90865.4|90888|90863|42
1638215870000|2021-11-29 19:57:50|90889.1|90864.1|90890.9|90865.9|90890.9|90865.9|90888.7|90863.7|34
1638215880000|2021-11-29 19:58:00|90890.7|90865.7|90890.2|90865.2|90891.1|90866.1|90886.5|90861.5|50
1638215890000|2021-11-29 19:58:10|90890.1|90865.1|90874.3|90849.3|90890.3|90865.3|90874.3|90849.3|49
1638215900000|2021-11-29 19:58:20|90874.2|90849.2|90872.1|90847.1|90874.6|90849.6|90871.4|90846.4|36
1638215910000|2021-11-29 19:58:30|90872.3|90847.3|90872.3|90847.3|90873.2|90848.2|90871.2|90846.2|30
1638215920000|2021-11-29 19:58:40|90872.2|90847.2|90868.8|90843.8|90872.2|90847.2|90868.1|90843.1|55
1638215930000|2021-11-29 19:58:50|90869|90844|90865.6|90840.6|90870.2|90845.2|90865.6|90840.6|46
1638215940000|2021-11-29 19:59:00|90864.7|90839.7|90865.2|90840.2|90867.7|90842.7|90861.3|90836.3|51
1638215950000|2021-11-29 19:59:10|90865.1|90840.1|90871.5|90846.5|90871.5|90846.5|90864.5|90839.5|55
1638215960000|2021-11-29 19:59:20|90871.1|90846.1|90873.6|90848.6|90876.3|90851.3|90869.8|90844.8|50
1638215970000|2021-11-29 19:59:30|90874.3|90849.3|90881.7|90856.7|90882.7|90857.7|90874.3|90849.3|62
1638215980000|2021-11-29 19:59:40|90882.3|90857.3|90882.5|90857.5|90884.1|90859.1|90881|90856|61
1638215990000|2021-11-29 19:59:50|90882.8|90857.8|90877.9|90852.9|90884.5|90859.5|90876.9|90851.9|66
1638216000000|2021-11-29 20:00:00|90877.8|90852.8|90869.6|90844.6|90878.3|90853.3|90867.4|90842.4|59
1638216010000|2021-11-29 20:00:10|90869.5|90844.5|90867.5|90842.5|90870.5|90845.5|90867.5|90842.5|45
1638216020000|2021-11-29 20:00:20|90867.6|90842.6|90867.7|90842.7|90868.6|90843.6|90867|90842|43
1638216030000|2021-11-29 20:00:30|90867.5|90842.5|90865.5|90840.5|90868.5|90843.5|90865.3|90840.3|46
1638216040000|2021-11-29 20:00:40|90865.3|90840.3|90867|90842|90867.7|90842.7|90865.3|90840.3|33
1638216050000|2021-11-29 20:00:50|90867.2|90842.2|90863.6|90838.6|90867.5|90842.5|90863|90838|32
1638216060000|2021-11-29 20:01:00|90861.8|90836.8|90862.9|90837.9|90864.8|90839.8|90861.8|90836.8|49
1638216070000|2021-11-29 20:01:10|90863.4|90838.4|90864.6|90839.6|90864.6|90839.6|90863|90838|32
1638216080000|2021-11-29 20:01:20|90864.2|90839.2|90867.2|90842.2|90867.2|90842.2|90863.8|90838.8|39
1638216090000|2021-11-29 20:01:30|90866.8|90841.8|90863.2|90838.2|90867.5|90842.5|90862.7|90837.7|55
1638216100000|2021-11-29 20:01:40|90863.3|90838.3|90864.3|90839.3|90864.8|90839.8|90862.1|90837.1|44
1638216110000|2021-11-29 20:01:50|90864.2|90839.2|90862.8|90837.8|90865.5|90840.5|90862.2|90837.2|40
1638216120000|2021-11-29 20:02:00|90862.2|90837.2|90851.3|90826.3|90862.7|90837.7|90850.4|90825.4|54
1638216130000|2021-11-29 20:02:10|90851.7|90826.7|90852.4|90827.4|90852.8|90827.8|90851.5|90826.5|34
1638216140000|2021-11-29 20:02:20|90852.5|90827.5|90846.9|90821.9|90852.5|90827.5|90846.9|90821.9|41
1638216150000|2021-11-29 20:02:30|90847.7|90822.7|90849.5|90824.5|90850.2|90825.2|90847.7|90822.7|37
1638216160000|2021-11-29 20:02:40|90849.7|90824.7|90847.1|90822.1|90850.5|90825.5|90847.1|90822.1|40
1638216170000|2021-11-29 20:02:50|90847.4|90822.4|90843|90818|90847.5|90822.5|90842.7|90817.7|42
1638216180000|2021-11-29 20:03:00|90841.9|90816.9|90843|90818|90843|90818|90840.2|90815.2|49
1638216190000|2021-11-29 20:03:10|90842.6|90817.6|90841.1|90816.1|90843.8|90818.8|90840.6|90815.6|39
1638216200000|2021-11-29 20:03:20|90841.2|90816.2|90841.4|90816.4|90841.5|90816.5|90840.7|90815.7|34
1638216210000|2021-11-29 20:03:30|90841.1|90816.1|90842.6|90817.6|90843|90818|90837|90812|48
1638216220000|2021-11-29 20:03:40|90842.8|90817.8|90841.6|90816.6|90843|90818|90840|90815|31
1638216230000|2021-11-29 20:03:50|90841.5|90816.5|90841.3|90816.3|90841.7|90816.7|90840.5|90815.5|28
1638216240000|2021-11-29 20:04:00|90842.1|90817.1|90845.1|90820.1|90846.4|90821.4|90841.8|90816.8|53
1638216250000|2021-11-29 20:04:10|90844.7|90819.7|90842.9|90817.9|90845.5|90820.5|90842.9|90817.9|45
1638216260000|2021-11-29 20:04:20|90843.3|90818.3|90841.5|90816.5|90843.7|90818.7|90841.5|90816.5|35
1638216270000|2021-11-29 20:04:30|90842.2|90817.2|90841.8|90816.8|90842.8|90817.8|90840|90815|40
1638216280000|2021-11-29 20:04:40|90841.9|90816.9|90840.4|90815.4|90842.1|90817.1|90839.2|90814.2|36
1638216290000|2021-11-29 20:04:50|90840.2|90815.2|90840.5|90815.5|90840.9|90815.9|90839.6|90814.6|35
1638216300000|2021-11-29 20:05:00|90840.4|90815.4|90839.7|90814.7|90840.5|90815.5|90839|90814|25
1638216310000|2021-11-29 20:05:10|90840|90815|90841|90816|90841|90816|90838.6|90813.6|26
1638216320000|2021-11-29 20:05:20|90840.9|90815.9|90841.9|90816.9|90841.9|90816.9|90840.3|90815.3|24
1638216330000|2021-11-29 20:05:30|90842|90817|90842.4|90817.4|90844|90819|90841.7|90816.7|38
1638216340000|2021-11-29 20:05:40|90842.6|90817.6|90839|90814|90842.6|90817.6|90837.8|90812.8|51
1638216350000|2021-11-29 20:05:50|90839.3|90814.3|90837.6|90812.6|90839.5|90814.5|90835.2|90810.2|35
1638216360000|2021-11-29 20:06:00|90837|90812|90837|90812|90837.7|90812.7|90836|90811|21
1638216370000|2021-11-29 20:06:10|90837.1|90812.1|90837.6|90812.6|90838|90813|90837.1|90812.1|22
1638216380000|2021-11-29 20:06:20|90837.5|90812.5|90834.1|90809.1|90837.6|90812.6|90833|90808|31
1638216390000|2021-11-29 20:06:30|90834.4|90809.4|90837.3|90812.3|90837.5|90812.5|90832.3|90807.3|35
1638216400000|2021-11-29 20:06:40|90837.5|90812.5|90836.7|90811.7|90839.2|90814.2|90835.5|90810.5|27
1638216410000|2021-11-29 20:06:50|90836.3|90811.3|90834.5|90809.5|90836.7|90811.7|90834.1|90809.1|32
1638216420000|2021-11-29 20:07:00|90834.7|90809.7|90834|90809|90835.3|90810.3|90833|90808|29
1638216430000|2021-11-29 20:07:10|90830.3|90805.3|90830|90805|90832.5|90807.5|90828.9|90803.9|29
1638216440000|2021-11-29 20:07:20|90830.1|90805.1|90830.2|90805.2|90832.6|90807.6|90829.3|90804.3|37
1638216450000|2021-11-29 20:07:30|90829.8|90804.8|90830.4|90805.4|90830.9|90805.9|90829.4|90804.4|32
1638216460000|2021-11-29 20:07:40|90830.6|90805.6|90828.6|90803.6|90830.8|90805.8|90825|90800|37
1638216470000|2021-11-29 20:07:50|90829.2|90804.2|90825.9|90800.9|90829.4|90804.4|90825.4|90800.4|44
1638216480000|2021-11-29 20:08:00|90826|90801|90824.4|90799.4|90826.4|90801.4|90824|90799|39
1638216490000|2021-11-29 20:08:10|90823|90798|90819.2|90794.2|90823|90798|90816.5|90791.5|45
1638216500000|2021-11-29 20:08:20|90817.9|90792.9|90817.5|90792.5|90818.8|90793.8|90816.5|90791.5|35
1638216510000|2021-11-29 20:08:30|90817.7|90792.7|90816.4|90791.4|90818|90793|90816.1|90791.1|29
1638216520000|2021-11-29 20:08:40|90816.7|90791.7|90816|90791|90817.8|90792.8|90816|90791|21
1638216530000|2021-11-29 20:08:50|90816.2|90791.2|90813.8|90788.8|90817|90792|90812.5|90787.5|43
1638216540000|2021-11-29 20:09:00|90814.3|90789.3|90814.8|90789.8|90817.2|90792.2|90814.3|90789.3|44
1638216550000|2021-11-29 20:09:10|90814.9|90789.9|90810.1|90785.1|90815.9|90790.9|90809.2|90784.2|47
1638216560000|2021-11-29 20:09:20|90810.3|90785.3|90811.4|90786.4|90812.4|90787.4|90810.3|90785.3|33
1638216570000|2021-11-29 20:09:30|90811.5|90786.5|90812.6|90787.6|90814.9|90789.9|90811.5|90786.5|47
1638216580000|2021-11-29 20:09:40|90812.9|90787.9|90812.6|90787.6|90813|90788|90810.9|90785.9|30
1638216590000|2021-11-29 20:09:50|90812.7|90787.7|90812.6|90787.6|90813.4|90788.4|90812.4|90787.4|25
1638216600000|2021-11-29 20:10:00|90812.5|90787.5|90813.1|90788.1|90813.9|90788.9|90810.4|90785.4|35
1638216610000|2021-11-29 20:10:10|90812.9|90787.9|90814.2|90789.2|90814.8|90789.8|90812.3|90787.3|36
1638216620000|2021-11-29 20:10:20|90813.4|90788.4|90812.9|90787.9|90814.3|90789.3|90812.6|90787.6|31
1638216630000|2021-11-29 20:10:30|90813|90788|90812.6|90787.6|90813|90788|90811|90786|23
1638216640000|2021-11-29 20:10:40|90812.3|90787.3|90812.3|90787.3|90813.8|90788.8|90812.1|90787.1|21
1638216650000|2021-11-29 20:10:50|90812.6|90787.6|90810.3|90785.3|90812.6|90787.6|90809|90784|26
1638216660000|2021-11-29 20:11:00|90810.4|90785.4|90812.9|90787.9|90813.4|90788.4|90810.4|90785.4|37
1638216670000|2021-11-29 20:11:10|90812.7|90787.7|90808|90783|90813.3|90788.3|90807.6|90782.6|34
1638216680000|2021-11-29 20:11:20|90808.1|90783.1|90794.6|90769.6|90809.3|90784.3|90792.7|90767.7|47
1638216690000|2021-11-29 20:11:30|90795|90770|90788.3|90763.3|90795|90770|90787.5|90762.5|57
1638216700000|2021-11-29 20:11:40|90788.6|90763.6|90790.1|90765.1|90790.3|90765.3|90786.8|90761.8|41
1638216710000|2021-11-29 20:11:50|90790.7|90765.7|90791.3|90766.3|90792.1|90767.1|90790.7|90765.7|22
1638216720000|2021-11-29 20:12:00|90790.9|90765.9|90790.3|90765.3|90791|90766|90788.8|90763.8|31
1638216730000|2021-11-29 20:12:10|90790.6|90765.6|90788|90763|90790.6|90765.6|90788|90763|22
1638216740000|2021-11-29 20:12:20|90788.6|90763.6|90785.9|90760.9|90789|90764|90784|90759|47
1638216750000|2021-11-29 20:12:30|90785.5|90760.5|90784.1|90759.1|90785.9|90760.9|90783.9|90758.9|37
1638216760000|2021-11-29 20:12:40|90783.9|90758.9|90782.7|90757.7|90785.2|90760.2|90781.8|90756.8|44
1638216770000|2021-11-29 20:12:50|90782.6|90757.6|90775.2|90750.2|90782.8|90757.8|90773.3|90748.3|47
1638216780000|2021-11-29 20:13:00|90775.4|90750.4|90774.5|90749.5|90775.6|90750.6|90773.4|90748.4|36
1638216790000|2021-11-29 20:13:10|90774.1|90749.1|90769.7|90744.7|90774.2|90749.2|90768.4|90743.4|35
1638216800000|2021-11-29 20:13:20|90770.9|90745.9|90769.5|90744.5|90771.8|90746.8|90769.3|90744.3|28
1638216810000|2021-11-29 20:13:30|90770.2|90745.2|90760.4|90735.4|90770.2|90745.2|90759.7|90734.7|49
1638216820000|2021-11-29 20:13:40|90760.5|90735.5|90756.4|90731.4|90760.9|90735.9|90754.4|90729.4|45
1638216830000|2021-11-29 20:13:50|90756.9|90731.9|90756.4|90731.4|90759.1|90734.1|90755.2|90730.2|47
1638216840000|2021-11-29 20:14:00|90757|90732|90757.3|90732.3|90759.5|90734.5|90754.4|90729.4|45
1638216850000|2021-11-29 20:14:10|90757.1|90732.1|90759.1|90734.1|90759.1|90734.1|90756.6|90731.6|28
1638216860000|2021-11-29 20:14:20|90759.3|90734.3|90759.9|90734.9|90760.9|90735.9|90758.7|90733.7|36
1638216870000|2021-11-29 20:14:30|90759.7|90734.7|90756.9|90731.9|90759.7|90734.7|90755.9|90730.9|38
1638216880000|2021-11-29 20:14:40|90756.4|90731.4|90755.3|90730.3|90758.9|90733.9|90755.3|90730.3|39
1638216890000|2021-11-29 20:14:50|90756|90731|90754.9|90729.9|90756|90731|90754.2|90729.2|27
1638216900000|2021-11-29 20:15:00|90755|90730|90755.2|90730.2|90757|90732|90754.8|90729.8|28
1638216910000|2021-11-29 20:15:10|90755|90730|90751.7|90726.7|90755.4|90730.4|90751.7|90726.7|26
1638216920000|2021-11-29 20:15:20|90753.1|90728.1|90750.8|90725.8|90753.1|90728.1|90750.4|90725.4|23
1638216930000|2021-11-29 20:15:30|90751.2|90726.2|90754.6|90729.6|90756.7|90731.7|90750.2|90725.2|25
1638216940000|2021-11-29 20:15:40|90755|90730|90755.4|90730.4|90756.5|90731.5|90754.3|90729.3|16
1638216950000|2021-11-29 20:15:50|90754.8|90729.8|90757.6|90732.6|90758.4|90733.4|90754.7|90729.7|28
1638216960000|2021-11-29 20:16:00|90757.8|90732.8|90756|90731|90757.8|90732.8|90755.2|90730.2|26
1638216970000|2021-11-29 20:16:10|90756.1|90731.1|90758.2|90733.2|90759.1|90734.1|90755.6|90730.6|31
1638216980000|2021-11-29 20:16:20|90758.3|90733.3|90760.1|90735.1|90760.6|90735.6|90758.2|90733.2|24
1638216990000|2021-11-29 20:16:30|90760.2|90735.2|90761.2|90736.2|90766.7|90741.7|90760.1|90735.1|40
1638217000000|2021-11-29 20:16:40|90761.1|90736.1|90761.3|90736.3|90762.5|90737.5|90760.9|90735.9|30
1638217010000|2021-11-29 20:16:50|90761.1|90736.1|90758.8|90733.8|90761.6|90736.6|90758.1|90733.1|30
1638217020000|2021-11-29 20:17:00|90759|90734|90758.5|90733.5|90759.6|90734.6|90758.5|90733.5|29
1638217030000|2021-11-29 20:17:10|90758.6|90733.6|90764.4|90739.4|90765.8|90740.8|90758|90733|35
1638217040000|2021-11-29 20:17:20|90765.1|90740.1|90765.4|90740.4|90765.4|90740.4|90762.8|90737.8|39
1638217050000|2021-11-29 20:17:30|90765.7|90740.7|90766.2|90741.2|90766.2|90741.2|90765|90740|24
1638217060000|2021-11-29 20:17:40|90766.3|90741.3|90765.6|90740.6|90766.3|90741.3|90764.3|90739.3|30
1638217070000|2021-11-29 20:17:50|90765.5|90740.5|90763.1|90738.1|90766.2|90741.2|90763.1|90738.1|34
1638217080000|2021-11-29 20:18:00|90763.4|90738.4|90762.8|90737.8|90764.4|90739.4|90762.4|90737.4|29
1638217090000|2021-11-29 20:18:10|90762.6|90737.6|90762.8|90737.8|90763.4|90738.4|90762.5|90737.5|14
1638217100000|2021-11-29 20:18:20|90763|90738|90764.6|90739.6|90764.6|90739.6|90762.8|90737.8|18
1638217110000|2021-11-29 20:18:30|90764.7|90739.7|90765|90740|90765|90740|90764.2|90739.2|18
1638217120000|2021-11-29 20:18:40|90764.7|90739.7|90766.1|90741.1|90766.6|90741.6|90763.5|90738.5|33
1638217130000|2021-11-29 20:18:50|90766.2|90741.2|90766.2|90741.2|90766.6|90741.6|90766|90741|23
1638217140000|2021-11-29 20:19:00|90766.1|90741.1|90766.8|90741.8|90768.3|90743.3|90766.1|90741.1|29
1638217150000|2021-11-29 20:19:10|90766.9|90741.9|90766.8|90741.8|90767.3|90742.3|90766.4|90741.4|17
1638217160000|2021-11-29 20:19:20|90766.6|90741.6|90770.2|90745.2|90771.7|90746.7|90766.5|90741.5|32
1638217170000|2021-11-29 20:19:30|90770.8|90745.8|90769.8|90744.8|90770.9|90745.9|90767.4|90742.4|30
1638217180000|2021-11-29 20:19:40|90769.9|90744.9|90769.4|90744.4|90770.2|90745.2|90768.6|90743.6|25
1638217190000|2021-11-29 20:19:50|90769.5|90744.5|90766.9|90741.9|90770.5|90745.5|90766.9|90741.9|38
1638217200000|2021-11-29 20:20:00|90767|90742|90768.5|90743.5|90769.1|90744.1|90766.7|90741.7|30
1638217210000|2021-11-29 20:20:10|90768.3|90743.3|90771|90746|90771|90746|90768.2|90743.2|19
1638217220000|2021-11-29 20:20:20|90771.2|90746.2|90767.9|90742.9|90771.8|90746.8|90767|90742|39
1638217230000|2021-11-29 20:20:30|90767.7|90742.7|90766.4|90741.4|90768.4|90743.4|90766.2|90741.2|28
1638217240000|2021-11-29 20:20:40|90765.9|90740.9|90767.2|90742.2|90767.4|90742.4|90765.9|90740.9|19
1638217250000|2021-11-29 20:20:50|90767.1|90742.1|90766.7|90741.7|90767.9|90742.9|90764.8|90739.8|28
1638217260000|2021-11-29 20:21:00|90767.1|90742.1|90764.8|90739.8|90767.4|90742.4|90764.1|90739.1|32
1638217270000|2021-11-29 20:21:10|90764.9|90739.9|90764.7|90739.7|90765.9|90740.9|90764.3|90739.3|29
1638217280000|2021-11-29 20:21:20|90764.6|90739.6|90764.9|90739.9|90764.9|90739.9|90763.4|90738.4|16
1638217290000|2021-11-29 20:21:30|90764.5|90739.5|90764.2|90739.2|90765|90740|90763.4|90738.4|26
1638217300000|2021-11-29 20:21:40|90764.6|90739.6|90764.1|90739.1|90764.7|90739.7|90763.1|90738.1|29
1638217310000|2021-11-29 20:21:50|90763.7|90738.7|90763.3|90738.3|90764.4|90739.4|90763.3|90738.3|15
1638217320000|2021-11-29 20:22:00|90763.4|90738.4|90764.7|90739.7|90765.2|90740.2|90763.4|90738.4|27
1638217330000|2021-11-29 20:22:10|90765.1|90740.1|90766.1|90741.1|90766.1|90741.1|90764.5|90739.5|16
1638217340000|2021-11-29 20:22:20|90765.9|90740.9|90766.3|90741.3|90767.5|90742.5|90765.4|90740.4|19
1638217350000|2021-11-29 20:22:30|90766.1|90741.1|90769.5|90744.5|90769.8|90744.8|90766.1|90741.1|40
1638217360000|2021-11-29 20:22:40|90769.6|90744.6|90769.8|90744.8|90771.2|90746.2|90769.4|90744.4|33
1638217370000|2021-11-29 20:22:50|90769.7|90744.7|90771.6|90746.6|90771.6|90746.6|90769.5|90744.5|27
1638217380000|2021-11-29 20:23:00|90771.5|90746.5|90770.4|90745.4|90771.5|90746.5|90769.8|90744.8|20
1638217390000|2021-11-29 20:23:10|90770.6|90745.6|90771|90746|90771.3|90746.3|90770.6|90745.6|12
1638217400000|2021-11-29 20:23:20|90771.2|90746.2|90771.2|90746.2|90771.5|90746.5|90770.5|90745.5|30
1638217410000|2021-11-29 20:23:30|90770.7|90745.7|90766.8|90741.8|90771.1|90746.1|90764.9|90739.9|49
1638217420000|2021-11-29 20:23:40|90765.9|90740.9|90765.5|90740.5|90768.9|90743.9|90765.4|90740.4|32
1638217430000|2021-11-29 20:23:50|90765.8|90740.8|90764.9|90739.9|90768.3|90743.3|90764.9|90739.9|25
1638217440000|2021-11-29 20:24:00|90763.9|90738.9|90764.3|90739.3|90766|90741|90763.9|90738.9|26
1638217450000|2021-11-29 20:24:10|90764.8|90739.8|90767.2|90742.2|90767.2|90742.2|90764.8|90739.8|17
1638217460000|2021-11-29 20:24:20|90766.8|90741.8|90767.8|90742.8|90768.4|90743.4|90766.8|90741.8|22
1638217470000|2021-11-29 20:24:30|90768.6|90743.6|90767.1|90742.1|90768.6|90743.6|90766.2|90741.2|22
1638217480000|2021-11-29 20:24:40|90767.2|90742.2|90767.4|90742.4|90768|90743|90765|90740|25
1638217490000|2021-11-29 20:24:50|90767.7|90742.7|90767.1|90742.1|90768|90743|90763.2|90738.2|24
1638217500000|2021-11-29 20:25:00|90767.5|90742.5|90765.8|90740.8|90768.1|90743.1|90765.3|90740.3|32
1638217510000|2021-11-29 20:25:10|90766|90741|90768|90743|90768.4|90743.4|90765.4|90740.4|25
1638217520000|2021-11-29 20:25:20|90767.7|90742.7|90768.6|90743.6|90768.9|90743.9|90767.6|90742.6|12
1638217530000|2021-11-29 20:25:30|90768.5|90743.5|90768.6|90743.6|90769.2|90744.2|90768.5|90743.5|13
1638217540000|2021-11-29 20:25:40|90768.4|90743.4|90771.3|90746.3|90771.3|90746.3|90767.8|90742.8|28
1638217550000|2021-11-29 20:25:50|90769.8|90744.8|90769.5|90744.5|90771|90746|90769.5|90744.5|31
1638217560000|2021-11-29 20:26:00|90769.6|90744.6|90767.7|90742.7|90769.9|90744.9|90765.8|90740.8|31
1638217570000|2021-11-29 20:26:10|90767.6|90742.6|90767.2|90742.2|90767.9|90742.9|90765.8|90740.8|27
1638217580000|2021-11-29 20:26:20|90767|90742|90766|90741|90767|90742|90765.2|90740.2|28
1638217590000|2021-11-29 20:26:30|90765.8|90740.8|90766.7|90741.7|90767.3|90742.3|90765.8|90740.8|18
1638217600000|2021-11-29 20:26:40|90766.2|90741.2|90766.7|90741.7|90767.4|90742.4|90765.9|90740.9|15
1638217610000|2021-11-29 20:26:50|90766.5|90741.5|90763.2|90738.2|90767.3|90742.3|90761.6|90736.6|40
1638217620000|2021-11-29 20:27:00|90762.7|90737.7|90763.1|90738.1|90764.8|90739.8|90762.3|90737.3|37
1638217630000|2021-11-29 20:27:10|90763.2|90738.2|90763.1|90738.1|90763.5|90738.5|90762.1|90737.1|30
1638217640000|2021-11-29 20:27:20|90763.2|90738.2|90764.4|90739.4|90764.4|90739.4|90762.3|90737.3|35
1638217650000|2021-11-29 20:27:30|90764.5|90739.5|90753.3|90728.3|90764.5|90739.5|90753.3|90728.3|35
1638217660000|2021-11-29 20:27:40|90754.6|90729.6|90755.6|90730.6|90756.2|90731.2|90753.2|90728.2|41
1638217670000|2021-11-29 20:27:50|90755.4|90730.4|90756.6|90731.6|90756.6|90731.6|90755|90730|20
1638217680000|2021-11-29 20:28:00|90756|90731|90754.5|90729.5|90756|90731|90751.7|90726.7|38
1638217690000|2021-11-29 20:28:10|90753.2|90728.2|90753.4|90728.4|90754.1|90729.1|90753|90728|18
1638217700000|2021-11-29 20:28:20|90754.1|90729.1|90754|90729|90755.5|90730.5|90753.2|90728.2|20
1638217710000|2021-11-29 20:28:30|90754.4|90729.4|90751|90726|90754.8|90729.8|90751|90726|42
1638217720000|2021-11-29 20:28:40|90751.4|90726.4|90752.2|90727.2|90754.2|90729.2|90750.8|90725.8|34
1638217730000|2021-11-29 20:28:50|90751.8|90726.8|90752.7|90727.7|90753.7|90728.7|90751.8|90726.8|19
1638217740000|2021-11-29 20:29:00|90752.3|90727.3|90757.7|90732.7|90761.3|90736.3|90750.8|90725.8|47
1638217750000|2021-11-29 20:29:10|90759.1|90734.1|90758.3|90733.3|90759.2|90734.2|90757.1|90732.1|33
1638217760000|2021-11-29 20:29:20|90758.2|90733.2|90761.4|90736.4|90763.7|90738.7|90757.8|90732.8|37
1638217770000|2021-11-29 20:29:30|90761|90736|90759.1|90734.1|90762.1|90737.1|90759.1|90734.1|31
1638217780000|2021-11-29 20:29:40|90759.6|90734.6|90758.9|90733.9|90760.3|90735.3|90754.2|90729.2|39
1638217790000|2021-11-29 20:29:50|90758.6|90733.6|90757.4|90732.4|90758.6|90733.6|90755.6|90730.6|34
1638217800000|2021-11-29 20:30:00|90757.1|90732.1|90754.2|90729.2|90761.9|90736.9|90751.1|90726.1|40
1638217810000|2021-11-29 20:30:10|90752.7|90727.7|90753.3|90728.3|90754.2|90729.2|90751.9|90726.9|36
1638217820000|2021-11-29 20:30:20|90753|90728|90751.3|90726.3|90753.6|90728.6|90751.3|90726.3|30
1638217830000|2021-11-29 20:30:30|90752.5|90727.5|90752.4|90727.4|90753.2|90728.2|90748.7|90723.7|36
1638217840000|2021-11-29 20:30:40|90752.3|90727.3|90750.4|90725.4|90753.2|90728.2|90749.8|90724.8|28
1638217850000|2021-11-29 20:30:50|90750.1|90725.1|90751.4|90726.4|90751.9|90726.9|90749.8|90724.8|18
1638217860000|2021-11-29 20:31:00|90751.5|90726.5|90756.7|90731.7|90759.6|90734.6|90751.5|90726.5|41
1638217870000|2021-11-29 20:31:10|90756.4|90731.4|90756.7|90731.7|90757.2|90732.2|90755.7|90730.7|28
1638217880000|2021-11-29 20:31:20|90756.8|90731.8|90757.6|90732.6|90757.7|90732.7|90756.8|90731.8|26
1638217890000|2021-11-29 20:31:30|90757.4|90732.4|90756.9|90731.9|90758.9|90733.9|90756.1|90731.1|22
1638217900000|2021-11-29 20:31:40|90757.4|90732.4|90752.2|90727.2|90757.4|90732.4|90750.5|90725.5|42
1638217910000|2021-11-29 20:31:50|90752.1|90727.1|90751.9|90726.9|90753|90728|90751.8|90726.8|19
1638217920000|2021-11-29 20:32:00|90752.1|90727.1|90752.6|90727.6|90752.7|90727.7|90751.8|90726.8|22
1638217930000|2021-11-29 20:32:10|90752.9|90727.9|90752.7|90727.7|90753|90728|90752.3|90727.3|17
1638217940000|2021-11-29 20:32:20|90752.6|90727.6|90753.3|90728.3|90753.3|90728.3|90750.7|90725.7|20
1638217950000|2021-11-29 20:32:30|90754.1|90729.1|90751.3|90726.3|90754.4|90729.4|90750.9|90725.9|25
1638217960000|2021-11-29 20:32:40|90751.1|90726.1|90752.3|90727.3|90752.6|90727.6|90750.2|90725.2|28
1638217970000|2021-11-29 20:32:50|90751.8|90726.8|90750.9|90725.9|90752.3|90727.3|90749.8|90724.8|20
1638217980000|2021-11-29 20:33:00|90750.8|90725.8|90751.3|90726.3|90751.8|90726.8|90750.6|90725.6|23
1638217990000|2021-11-29 20:33:10|90751.4|90726.4|90750.4|90725.4|90751.6|90726.6|90749.3|90724.3|28
1638218000000|2021-11-29 20:33:20|90750.3|90725.3|90746.5|90721.5|90750.4|90725.4|90745.6|90720.6|34
1638218010000|2021-11-29 20:33:30|90746.6|90721.6|90747.9|90722.9|90747.9|90722.9|90746.1|90721.1|34
1638218020000|2021-11-29 20:33:40|90748|90723|90746.3|90721.3|90748.4|90723.4|90746.1|90721.1|22
1638218030000|2021-11-29 20:33:50|90746.5|90721.5|90746.7|90721.7|90747.2|90722.2|90746.4|90721.4|23
1638218040000|2021-11-29 20:34:00|90746.5|90721.5|90749.2|90724.2|90750.6|90725.6|90746.5|90721.5|39
1638218050000|2021-11-29 20:34:10|90749.1|90724.1|90747.7|90722.7|90749.3|90724.3|90746.9|90721.9|25
1638218060000|2021-11-29 20:34:20|90747.9|90722.9|90747.4|90722.4|90748|90723|90747.2|90722.2|19
1638218070000|2021-11-29 20:34:30|90747.7|90722.7|90746.2|90721.2|90747.8|90722.8|90744.4|90719.4|21
1638218080000|2021-11-29 20:34:40|90746|90721|90745.8|90720.8|90746.4|90721.4|90745.2|90720.2|27
1638218090000|2021-11-29 20:34:50|90745.7|90720.7|90747.7|90722.7|90748.1|90723.1|90745.7|90720.7|28
1638218100000|2021-11-29 20:35:00|90748.1|90723.1|90747.6|90722.6|90748.3|90723.3|90746.9|90721.9|28
1638218110000|2021-11-29 20:35:10|90747.4|90722.4|90747.6|90722.6|90747.9|90722.9|90747|90722|27
1638218120000|2021-11-29 20:35:20|90747.4|90722.4|90748.2|90723.2|90748.5|90723.5|90747|90722|20
1638218130000|2021-11-29 20:35:30|90748.4|90723.4|90748.4|90723.4|90748.6|90723.6|90748.2|90723.2|18
1638218140000|2021-11-29 20:35:40|90748.5|90723.5|90748.6|90723.6|90748.8|90723.8|90747.8|90722.8|29
1638218150000|2021-11-29 20:35:50|90748.7|90723.7|90748.2|90723.2|90748.7|90723.7|90748.1|90723.1|15
1638218160000|2021-11-29 20:36:00|90748.3|90723.3|90751.5|90726.5|90753.2|90728.2|90748.1|90723.1|41
1638218170000|2021-11-29 20:36:10|90750.8|90725.8|90752.3|90727.3|90752.5|90727.5|90750.8|90725.8|35
1638218180000|2021-11-29 20:36:20|90752|90727|90751.8|90726.8|90752.7|90727.7|90751.8|90726.8|28
1638218190000|2021-11-29 20:36:30|90751.7|90726.7|90752.4|90727.4|90752.7|90727.7|90751.7|90726.7|21
1638218200000|2021-11-29 20:36:40|90752.3|90727.3|90752.6|90727.6|90752.9|90727.9|90751.7|90726.7|29
1638218210000|2021-11-29 20:36:50|90752.3|90727.3|90751.7|90726.7|90752.9|90727.9|90751|90726|25
1638218220000|2021-11-29 20:37:00|90751.4|90726.4|90751.4|90726.4|90752.1|90727.1|90751.3|90726.3|32
1638218230000|2021-11-29 20:37:10|90751.5|90726.5|90751.3|90726.3|90752|90727|90751.1|90726.1|27
1638218240000|2021-11-29 20:37:20|90751.2|90726.2|90752.1|90727.1|90752.5|90727.5|90751.2|90726.2|22
1638218250000|2021-11-29 20:37:30|90752.7|90727.7|90751.9|90726.9|90752.8|90727.8|90751.7|90726.7|20
1638218260000|2021-11-29 20:37:40|90752.1|90727.1|90752.6|90727.6|90752.8|90727.8|90752|90727|15
1638218270000|2021-11-29 20:37:50|90752.7|90727.7|90752.2|90727.2|90752.8|90727.8|90752|90727|19
1638218280000|2021-11-29 20:38:00|90752.1|90727.1|90749|90724|90752.5|90727.5|90748.7|90723.7|27
1638218290000|2021-11-29 20:38:10|90749.3|90724.3|90751|90726|90751.4|90726.4|90748.2|90723.2|31
1638218300000|2021-11-29 20:38:20|90751.3|90726.3|90751.3|90726.3|90751.4|90726.4|90750.4|90725.4|32
1638218310000|2021-11-29 20:38:30|90751.1|90726.1|90750.2|90725.2|90752.4|90727.4|90750.2|90725.2|30
1638218320000|2021-11-29 20:38:40|90750.3|90725.3|90750.3|90725.3|90750.7|90725.7|90749.9|90724.9|15
1638218330000|2021-11-29 20:38:50|90750.9|90725.9|90751.5|90726.5|90752.1|90727.1|90750.2|90725.2|22
1638218340000|2021-11-29 20:39:00|90751.9|90726.9|90751.1|90726.1|90752.7|90727.7|90750.9|90725.9|28
1638218350000|2021-11-29 20:39:10|90751.2|90726.2|90750.7|90725.7|90751.6|90726.6|90750.6|90725.6|33
1638218360000|2021-11-29 20:39:20|90750.8|90725.8|90751.5|90726.5|90751.7|90726.7|90750.8|90725.8|13
1638218370000|2021-11-29 20:39:30|90752|90727|90751.6|90726.6|90752.2|90727.2|90750.9|90725.9|25
1638218380000|2021-11-29 20:39:40|90751.9|90726.9|90749.2|90724.2|90752|90727|90746|90721|38
1638218390000|2021-11-29 20:39:50|90749.7|90724.7|90746.9|90721.9|90751.1|90726.1|90746.2|90721.2|30
1638218400000|2021-11-29 20:40:00|90747.5|90722.5|90750.2|90725.2|90750.3|90725.3|90746.9|90721.9|42
1638218410000|2021-11-29 20:40:10|90750|90725|90750.2|90725.2|90751|90726|90749.5|90724.5|35
1638218420000|2021-11-29 20:40:20|90750.1|90725.1|90752|90727|90752|90727|90749.7|90724.7|37
1638218430000|2021-11-29 20:40:30|90747.3|90722.3|90749.2|90724.2|90750|90725|90747.2|90722.2|35
1638218440000|2021-11-29 20:40:40|90749|90724|90748.6|90723.6|90749.1|90724.1|90747.5|90722.5|24
1638218450000|2021-11-29 20:40:50|90748.5|90723.5|90749.6|90724.6|90750.1|90725.1|90748|90723|36
1638218460000|2021-11-29 20:41:00|90749.3|90724.3|90750.7|90725.7|90750.8|90725.8|90749.1|90724.1|32
1638218470000|2021-11-29 20:41:10|90750.4|90725.4|90747.6|90722.6|90751.3|90726.3|90745.9|90720.9|48
1638218480000|2021-11-29 20:41:20|90747.9|90722.9|90745.7|90720.7|90748.5|90723.5|90740.6|90715.6|34
1638218490000|2021-11-29 20:41:30|90745.4|90720.4|90743.8|90718.8|90745.6|90720.6|90738.9|90713.9|42
1638218500000|2021-11-29 20:41:40|90743.5|90718.5|90744.5|90719.5|90746.5|90721.5|90742|90717|34
1638218510000|2021-11-29 20:41:50|90745|90720|90753.4|90728.4|90753.4|90728.4|90742.5|90717.5|29
1638218520000|2021-11-29 20:42:00|90754.2|90729.2|90753.2|90728.2|90755.9|90730.9|90752.7|90727.7|47
1638218530000|2021-11-29 20:42:10|90752.8|90727.8|90758|90733|90758|90733|90751.7|90726.7|44
1638218540000|2021-11-29 20:42:20|90757.7|90732.7|90757.2|90732.2|90757.9|90732.9|90756|90731|22
1638218550000|2021-11-29 20:42:30|90757.3|90732.3|90757.2|90732.2|90757.5|90732.5|90755.6|90730.6|25
1638218560000|2021-11-29 20:42:40|90757.3|90732.3|90757.5|90732.5|90758.5|90733.5|90754.8|90729.8|40
1638218570000|2021-11-29 20:42:50|90757.9|90732.9|90755.1|90730.1|90757.9|90732.9|90755.1|90730.1|41
1638218580000|2021-11-29 20:43:00|90755|90730|90754.6|90729.6|90755|90730|90753.5|90728.5|36
1638218590000|2021-11-29 20:43:10|90754.7|90729.7|90754.8|90729.8|90755.1|90730.1|90754.2|90729.2|20
1638218600000|2021-11-29 20:43:20|90754.4|90729.4|90755.8|90730.8|90755.8|90730.8|90753.9|90728.9|30
1638218610000|2021-11-29 20:43:30|90755.7|90730.7|90754.3|90729.3|90755.9|90730.9|90754.3|90729.3|21
1638218620000|2021-11-29 20:43:40|90754.1|90729.1|90753.8|90728.8|90755.1|90730.1|90753|90728|25
1638218630000|2021-11-29 20:43:50|90753.6|90728.6|90756.9|90731.9|90757.7|90732.7|90753.5|90728.5|28
1638218640000|2021-11-29 20:44:00|90755.5|90730.5|90755.2|90730.2|90757.4|90732.4|90754.1|90729.1|41
1638218650000|2021-11-29 20:44:10|90755.3|90730.3|90755|90730|90756.5|90731.5|90753.5|90728.5|30
1638218660000|2021-11-29 20:44:20|90754.5|90729.5|90755.3|90730.3|90756.9|90731.9|90754.5|90729.5|23
1638218670000|2021-11-29 20:44:30|90755.7|90730.7|90755.8|90730.8|90757.2|90732.2|90753.6|90728.6|31
1638218680000|2021-11-29 20:44:40|90755.4|90730.4|90747.6|90722.6|90757.1|90732.1|90747.4|90722.4|48
1638218690000|2021-11-29 20:44:50|90747.5|90722.5|90748.4|90723.4|90749.3|90724.3|90746.3|90721.3|38
1638218700000|2021-11-29 20:45:00|90748.7|90723.7|90750.6|90725.6|90751.6|90726.6|90748.3|90723.3|30
1638218710000|2021-11-29 20:45:10|90751.5|90726.5|90750.9|90725.9|90751.5|90726.5|90749.6|90724.6|30
1638218720000|2021-11-29 20:45:20|90750.7|90725.7|90751.3|90726.3|90751.7|90726.7|90749.3|90724.3|25
1638218730000|2021-11-29 20:45:30|90751.2|90726.2|90752.6|90727.6|90753.3|90728.3|90751.2|90726.2|28
1638218740000|2021-11-29 20:45:40|90754.4|90729.4|90750.9|90725.9|90754.5|90729.5|90750.1|90725.1|26
1638218750000|2021-11-29 20:45:50|90751|90726|90749.3|90724.3|90751.6|90726.6|90748.7|90723.7|28
1638218760000|2021-11-29 20:46:00|90749.6|90724.6|90749|90724|90751.7|90726.7|90747.2|90722.2|34
1638218770000|2021-11-29 20:46:10|90748.4|90723.4|90750.8|90725.8|90750.9|90725.9|90747.7|90722.7|24
1638218780000|2021-11-29 20:46:20|90751.1|90726.1|90751.4|90726.4|90751.9|90726.9|90750.4|90725.4|17
1638218790000|2021-11-29 20:46:30|90751.3|90726.3|90748.1|90723.1|90751.3|90726.3|90748.1|90723.1|24
1638218800000|2021-11-29 20:46:40|90748.6|90723.6|90748.3|90723.3|90749.7|90724.7|90746.7|90721.7|17
1638218810000|2021-11-29 20:46:50|90748.5|90723.5|90745.5|90720.5|90748.5|90723.5|90745.4|90720.4|27
1638218820000|2021-11-29 20:47:00|90745.4|90720.4|90746.6|90721.6|90748.6|90723.6|90745.2|90720.2|24
1638218830000|2021-11-29 20:47:10|90746.5|90721.5|90747.1|90722.1|90747.5|90722.5|90745.5|90720.5|22
1638218840000|2021-11-29 20:47:20|90746.9|90721.9|90746|90721|90747.3|90722.3|90745.9|90720.9|18
1638218850000|2021-11-29 20:47:30|90745.7|90720.7|90746.1|90721.1|90746.1|90721.1|90745.6|90720.6|7
1638218860000|2021-11-29 20:47:40|90745.9|90720.9|90748.1|90723.1|90749.2|90724.2|90745.9|90720.9|34
1638218870000|2021-11-29 20:47:50|90748|90723|90748.4|90723.4|90748.6|90723.6|90747.7|90722.7|19
1638218880000|2021-11-29 20:48:00|90748.3|90723.3|90748.1|90723.1|90748.3|90723.3|90747.6|90722.6|21
1638218890000|2021-11-29 20:48:10|90748|90723|90748.2|90723.2|90749.3|90724.3|90748|90723|21
1638218900000|2021-11-29 20:48:20|90748|90723|90746.5|90721.5|90748|90723|90746|90721|18
1638218910000|2021-11-29 20:48:30|90746.1|90721.1|90746.3|90721.3|90746.8|90721.8|90746|90721|15
1638218920000|2021-11-29 20:48:40|90746.1|90721.1|90745.6|90720.6|90748.9|90723.9|90745.5|90720.5|17
1638218930000|2021-11-29 20:48:50|90746|90721|90746.3|90721.3|90746.7|90721.7|90745.9|90720.9|12
1638218940000|2021-11-29 20:49:00|90746.1|90721.1|90747.6|90722.6|90747.9|90722.9|90744.7|90719.7|12
1638218950000|2021-11-29 20:49:10|90747.5|90722.5|90750.7|90725.7|90750.9|90725.9|90746.1|90721.1|25
1638218960000|2021-11-29 20:49:20|90750.1|90725.1|90746|90721|90751.1|90726.1|90745.6|90720.6|36
1638218970000|2021-11-29 20:49:30|90746.1|90721.1|90747.8|90722.8|90749.9|90724.9|90745.8|90720.8|42
1638218980000|2021-11-29 20:49:40|90747.5|90722.5|90751.5|90726.5|90751.5|90726.5|90746.7|90721.7|41
1638218990000|2021-11-29 20:49:50|90750.7|90725.7|90750.7|90725.7|90751.8|90726.8|90749.4|90724.4|34
1638219000000|2021-11-29 20:50:00|90749.7|90724.7|90741.8|90716.8|90751.4|90726.4|90741.8|90716.8|56
1638219010000|2021-11-29 20:50:10|90741.9|90716.9|90750.5|90725.5|90751|90726|90741.9|90716.9|58
1638219020000|2021-11-29 20:50:20|90750.1|90725.1|90754|90729|90754.8|90729.8|90749.7|90724.7|45
1638219030000|2021-11-29 20:50:30|90753.9|90728.9|90749.6|90724.6|90754.7|90729.7|90749.4|90724.4|40
1638219040000|2021-11-29 20:50:40|90749.7|90724.7|90751.9|90726.9|90752.9|90727.9|90749.4|90724.4|43
1638219050000|2021-11-29 20:50:50|90751.7|90726.7|90749.8|90724.8|90751.7|90726.7|90749.5|90724.5|34
1638219060000|2021-11-29 20:51:00|90749.9|90724.9|90748.5|90723.5|90749.9|90724.9|90746.2|90721.2|24
1638219070000|2021-11-29 20:51:10|90748.8|90723.8|90755.7|90730.7|90756.8|90731.8|90748.7|90723.7|54
1638219080000|2021-11-29 20:51:20|90756.5|90731.5|90766.6|90741.6|90767|90742|90756.2|90731.2|39
1638219090000|2021-11-29 20:51:30|90766.3|90741.3|90767.1|90742.1|90767.1|90742.1|90766|90741|35
1638219100000|2021-11-29 20:51:40|90766.9|90741.9|90761.9|90736.9|90768.1|90743.1|90761.4|90736.4|38
1638219110000|2021-11-29 20:51:50|90761.6|90736.6|90762|90737|90762.4|90737.4|90761|90736|29
1638219120000|2021-11-29 20:52:00|90762.2|90737.2|90768.6|90743.6|90769.1|90744.1|90761.6|90736.6|26
1638219130000|2021-11-29 20:52:10|90769.1|90744.1|90769.1|90744.1|90769.6|90744.6|90768|90743|26
1638219140000|2021-11-29 20:52:20|90768.8|90743.8|90774|90749|90774.7|90749.7|90768.8|90743.8|38
1638219150000|2021-11-29 20:52:30|90773.9|90748.9|90775.3|90750.3|90775.9|90750.9|90773.4|90748.4|29
1638219160000|2021-11-29 20:52:40|90775.1|90750.1|90774.3|90749.3|90775.4|90750.4|90773.6|90748.6|28
1638219170000|2021-11-29 20:52:50|90774.4|90749.4|90775|90750|90775.5|90750.5|90774.3|90749.3|15
1638219180000|2021-11-29 20:53:00|90775.1|90750.1|90772.7|90747.7|90775.1|90750.1|90772.7|90747.7|16
1638219190000|2021-11-29 20:53:10|90772.3|90747.3|90771.2|90746.2|90773.1|90748.1|90770.6|90745.6|28
1638219200000|2021-11-29 20:53:20|90770.7|90745.7|90776.3|90751.3|90776.8|90751.8|90770.6|90745.6|35
1638219210000|2021-11-29 20:53:30|90774.9|90749.9|90778.5|90753.5|90778.7|90753.7|90774.8|90749.8|39
1638219220000|2021-11-29 20:53:40|90777.6|90752.6|90781.5|90756.5|90782.1|90757.1|90777.6|90752.6|39
1638219230000|2021-11-29 20:53:50|90782.3|90757.3|90782|90757|90783.2|90758.2|90781.2|90756.2|19
1638219240000|2021-11-29 20:54:00|90782.1|90757.1|90780.6|90755.6|90782.1|90757.1|90779.6|90754.6|26
1638219250000|2021-11-29 20:54:10|90780.5|90755.5|90781.8|90756.8|90784.5|90759.5|90780.4|90755.4|39
1638219260000|2021-11-29 20:54:20|90782.1|90757.1|90781.7|90756.7|90783.7|90758.7|90780.3|90755.3|21
1638219270000|2021-11-29 20:54:30|90781.4|90756.4|90781.9|90756.9|90781.9|90756.9|90779.6|90754.6|27
1638219280000|2021-11-29 20:54:40|90781.1|90756.1|90781.2|90756.2|90782.8|90757.8|90780.4|90755.4|25
1638219290000|2021-11-29 20:54:50|90780.8|90755.8|90782|90757|90784.3|90759.3|90780.8|90755.8|38
1638219300000|2021-11-29 20:55:00|90781.8|90756.8|90781.5|90756.5|90782.4|90757.4|90781|90756|29
1638219310000|2021-11-29 20:55:10|90781.7|90756.7|90784.8|90759.8|90784.8|90759.8|90780.5|90755.5|30
1638219320000|2021-11-29 20:55:20|90784.9|90759.9|90780.6|90755.6|90785|90760|90780.6|90755.6|28
1638219330000|2021-11-29 20:55:30|90780.8|90755.8|90781.6|90756.6|90781.7|90756.7|90780.2|90755.2|23
1638219340000|2021-11-29 20:55:40|90781.7|90756.7|90782.6|90757.6|90783.4|90758.4|90781.1|90756.1|18
1638219350000|2021-11-29 20:55:50|90782.1|90757.1|90777.3|90752.3|90783.5|90758.5|90776.3|90751.3|37
1638219360000|2021-11-29 20:56:00|90776.8|90751.8|90771|90746|90776.8|90751.8|90767.4|90742.4|46
1638219370000|2021-11-29 20:56:10|90770.8|90745.8|90770.6|90745.6|90770.8|90745.8|90769.5|90744.5|28
1638219380000|2021-11-29 20:56:20|90769.7|90744.7|90770|90745|90770.5|90745.5|90768.9|90743.9|31
1638219390000|2021-11-29 20:56:30|90769.9|90744.9|90772.6|90747.6|90773.3|90748.3|90769.8|90744.8|23
1638219400000|2021-11-29 20:56:40|90773.3|90748.3|90770.5|90745.5|90773.5|90748.5|90769.8|90744.8|19
1638219410000|2021-11-29 20:56:50|90770.6|90745.6|90772.2|90747.2|90772.2|90747.2|90769.7|90744.7|28
1638219420000|2021-11-29 20:57:00|90770.4|90745.4|90770.2|90745.2|90771.7|90746.7|90770.1|90745.1|28
1638219430000|2021-11-29 20:57:10|90772.6|90747.6|90772.3|90747.3|90774|90749|90771.9|90746.9|20
1638219440000|2021-11-29 20:57:20|90771.7|90746.7|90771.2|90746.2|90772|90747|90770.7|90745.7|27
1638219450000|2021-11-29 20:57:30|90770.8|90745.8|90770.9|90745.9|90774.1|90749.1|90770.3|90745.3|37
1638219460000|2021-11-29 20:57:40|90771.4|90746.4|90777.8|90752.8|90777.8|90752.8|90770.3|90745.3|44
1638219470000|2021-11-29 20:57:50|90778.6|90753.6|90777.9|90752.9|90780.9|90755.9|90776.4|90751.4|58
1638219480000|2021-11-29 20:58:00|90778.1|90753.1|90774.8|90749.8|90778.6|90753.6|90773.8|90748.8|48
1638219490000|2021-11-29 20:58:10|90773.9|90748.9|90773.4|90748.4|90776.2|90751.2|90772.2|90747.2|52
1638219500000|2021-11-29 20:58:20|90777.7|90752.7|90777.9|90752.9|90782.6|90757.6|90776.7|90751.7|50
1638219510000|2021-11-29 20:58:30|90777.7|90752.7|90775.7|90750.7|90777.7|90752.7|90774.6|90749.6|51
1638219520000|2021-11-29 20:58:40|90776.1|90751.1|90792.3|90767.3|90794.1|90769.1|90775.2|90750.2|68
1638219530000|2021-11-29 20:58:50|90792.8|90767.8|90784.3|90759.3|90793|90768|90783.2|90758.2|57
1638219540000|2021-11-29 20:59:00|90784.6|90759.6|90785.6|90760.6|90787.2|90762.2|90780.1|90755.1|53
1638219550000|2021-11-29 20:59:10|90786.1|90761.1|90786.7|90761.7|90786.9|90761.9|90785.4|90760.4|43
1638219560000|2021-11-29 20:59:20|90786.6|90761.6|90789.3|90764.3|90790.7|90765.7|90783.8|90758.8|49
1638219570000|2021-11-29 20:59:30|90789|90764|90788.5|90763.5|90790.7|90765.7|90785.7|90760.7|47
1638219580000|2021-11-29 20:59:40|90788|90763|90796.1|90771.1|90796.1|90771.1|90787.8|90762.8|48
1638219590000|2021-11-29 20:59:50|90796.3|90771.3|90801.9|90776.9|90802.1|90777.1|90795.6|90770.6|54
1638219600000|2021-11-29 21:00:00|90802.3|90777.3|90806.4|90781.4|90806.4|90781.4|90801.3|90776.3|55
1638219610000|2021-11-29 21:00:10|90806|90781|90805.3|90780.3|90811.7|90786.7|90803.2|90778.2|60
1638219620000|2021-11-29 21:00:20|90805.8|90780.8|90804.4|90779.4|90805.8|90780.8|90802.7|90777.7|48
1638219630000|2021-11-29 21:00:30|90804.2|90779.2|90811.7|90786.7|90811.7|90786.7|90801|90776|52
1638219640000|2021-11-29 21:00:40|90811.2|90786.2|90807.4|90782.4|90811.9|90786.9|90804.5|90779.5|41
1638219650000|2021-11-29 21:00:50|90806.9|90781.9|90817.3|90792.3|90817.3|90792.3|90805.9|90780.9|40
1638219660000|2021-11-29 21:01:00|90816.6|90791.6|90809.3|90784.3|90816.6|90791.6|90809|90784|51
1638219670000|2021-11-29 21:01:10|90809.5|90784.5|90800|90775|90811.5|90786.5|90798.6|90773.6|42
1638219680000|2021-11-29 21:01:20|90800.1|90775.1|90800.2|90775.2|90802.8|90777.8|90799|90774|47
1638219690000|2021-11-29 21:01:30|90800.4|90775.4|90796.3|90771.3|90800.6|90775.6|90794.3|90769.3|51
1638219700000|2021-11-29 21:01:40|90795.9|90770.9|90796.6|90771.6|90797.8|90772.8|90795.5|90770.5|45
1638219710000|2021-11-29 21:01:50|90796.8|90771.8|90798.2|90773.2|90800.7|90775.7|90796.6|90771.6|38
1638219720000|2021-11-29 21:02:00|90798|90773|90802|90777|90802.7|90777.7|90797.6|90772.6|38
1638219730000|2021-11-29 21:02:10|90802.2|90777.2|90801.7|90776.7|90804.5|90779.5|90800.6|90775.6|50
1638219740000|2021-11-29 21:02:20|90802|90777|90801.1|90776.1|90802.7|90777.7|90800.7|90775.7|37
1638219750000|2021-11-29 21:02:30|90802.2|90777.2|90800.2|90775.2|90802.8|90777.8|90797.4|90772.4|52
1638219760000|2021-11-29 21:02:40|90799.8|90774.8|90803.8|90778.8|90806.2|90781.2|90799.8|90774.8|43
1638219770000|2021-11-29 21:02:50|90804.3|90779.3|90804.1|90779.1|90807.7|90782.7|90801.2|90776.2|48
1638219780000|2021-11-29 21:03:00|90803.5|90778.5|90805.5|90780.5|90806.7|90781.7|90803.5|90778.5|37
1638219790000|2021-11-29 21:03:10|90805.4|90780.4|90805.1|90780.1|90805.9|90780.9|90805|90780|26
1638219800000|2021-11-29 21:03:20|90805.2|90780.2|90808.3|90783.3|90808.5|90783.5|90804.8|90779.8|18
1638219810000|2021-11-29 21:03:30|90808.2|90783.2|90807.1|90782.1|90809.4|90784.4|90807|90782|31
1638219820000|2021-11-29 21:03:40|90807|90782|90807.5|90782.5|90807.7|90782.7|90807|90782|14
1638219830000|2021-11-29 21:03:50|90807.6|90782.6|90809.9|90784.9|90810.1|90785.1|90807.3|90782.3|28
1638219840000|2021-11-29 21:04:00|90810.1|90785.1|90811.8|90786.8|90812.3|90787.3|90809.2|90784.2|34
1638219850000|2021-11-29 21:04:10|90812|90787|90811.5|90786.5|90813.9|90788.9|90810.7|90785.7|30
1638219860000|2021-11-29 21:04:20|90811.4|90786.4|90813|90788|90814|90789|90811.4|90786.4|32
1638219870000|2021-11-29 21:04:30|90813.1|90788.1|90813.2|90788.2|90815|90790|90813.1|90788.1|24
1638219880000|2021-11-29 21:04:40|90813.1|90788.1|90814|90789|90814.8|90789.8|90813.1|90788.1|21
1638219890000|2021-11-29 21:04:50|90813.3|90788.3|90814.7|90789.7|90815.1|90790.1|90813|90788|19
1638219900000|2021-11-29 21:05:00|90814.4|90789.4|90813.6|90788.6|90814.9|90789.9|90813.6|90788.6|20
1638219910000|2021-11-29 21:05:10|90813.7|90788.7|90811.6|90786.6|90813.7|90788.7|90809.8|90784.8|19
1638219920000|2021-11-29 21:05:20|90811.2|90786.2|90813.9|90788.9|90814.9|90789.9|90811.1|90786.1|29
1638219930000|2021-11-29 21:05:30|90813.6|90788.6|90813.8|90788.8|90813.9|90788.9|90813.3|90788.3|13
1638219940000|2021-11-29 21:05:40|90813.7|90788.7|90818.3|90793.3|90819.2|90794.2|90812.9|90787.9|29
1638219950000|2021-11-29 21:05:50|90818.2|90793.2|90816.6|90791.6|90818.3|90793.3|90816.4|90791.4|19
1638219960000|2021-11-29 21:06:00|90816.4|90791.4|90805.5|90780.5|90816.6|90791.6|90804.9|90765.2|37
1638219970000|2021-11-29 21:06:10|90811.5|90761.5|90804.6|90779.6|90817.1|90782.1|90803.5|90761.5|42
1638219980000|2021-11-29 21:06:20|90805.3|90780.3|90809.5|90784.5|90810.7|90785.7|90805.3|90780.3|27
1638219990000|2021-11-29 21:06:30|90809.3|90784.3|90808.8|90783.8|90815.6|90790.6|90808.8|90783.8|17
1638220000000|2021-11-29 21:06:40|90808.7|90783.7|90812|90787|90812.7|90787.7|90808.4|90783.4|27
1638220010000|2021-11-29 21:06:50|90812.1|90787.1|90813.4|90788.4|90813.9|90788.9|90811|90786|16
1638220020000|2021-11-29 21:07:00|90813.5|90788.5|90813.4|90788.4|90814.1|90789.1|90812.8|90787.8|12
1638220030000|2021-11-29 21:07:10|90813.5|90788.5|90812.9|90787.9|90813.8|90788.8|90812.3|90787.3|20
1638220040000|2021-11-29 21:07:20|90812.8|90787.8|90814.1|90789.1|90816|90791|90812.8|90787.8|25
1638220050000|2021-11-29 21:07:30|90814.5|90789.5|90811.9|90786.9|90814.8|90789.8|90811.9|90786.9|26
1638220060000|2021-11-29 21:07:40|90811.3|90786.3|90813.5|90788.5|90813.7|90788.7|90811.3|90786.3|25
1638220070000|2021-11-29 21:07:50|90813|90788|90812.9|90787.9|90813.7|90788.7|90812.2|90787.2|13
1638220080000|2021-11-29 21:08:00|90812.5|90787.5|90813.8|90788.8|90814.1|90789.1|90812.4|90787.4|26
1638220090000|2021-11-29 21:08:10|90813.4|90788.4|90814.2|90789.2|90815.1|90790.1|90812.6|90787.6|20
1638220100000|2021-11-29 21:08:20|90814.3|90789.3|90814|90789|90814.8|90789.8|90813.6|90788.6|12
1638220110000|2021-11-29 21:08:30|90814.7|90789.7|90814.5|90789.5|90814.9|90789.9|90814.5|90789.5|15
1638220120000|2021-11-29 21:08:40|90814.8|90789.8|90819.5|90794.5|90819.5|90794.5|90814.2|90789.2|37
1638220130000|2021-11-29 21:08:50|90819.6|90794.6|90820.4|90795.4|90820.5|90795.5|90819.6|90794.6|19
1638220140000|2021-11-29 21:09:00|90820.2|90795.2|90819.7|90794.7|90820.6|90795.6|90819.7|90794.7|20
1638220150000|2021-11-29 21:09:10|90819.9|90794.9|90819.6|90794.6|90820|90795|90819.5|90794.5|11
1638220160000|2021-11-29 21:09:20|90819.8|90794.8|90821.3|90796.3|90822|90797|90819.4|90794.4|28
1638220170000|2021-11-29 21:09:30|90821.1|90796.1|90821.3|90796.3|90821.7|90796.7|90820.9|90795.9|12
1638220180000|2021-11-29 21:09:40|90820.9|90795.9|90821.7|90796.7|90821.7|90796.7|90820.9|90795.9|13
1638220190000|2021-11-29 21:09:50|90821.6|90796.6|90821.5|90796.5|90822.1|90797.1|90821.5|90796.5|8
1638220200000|2021-11-29 21:10:00|90821.3|90796.3|90821.9|90796.9|90822.5|90797.5|90821.3|90796.3|18
1638220210000|2021-11-29 21:10:10|90821.7|90796.7|90821.7|90796.7|90822.7|90797.7|90820.7|90795.7|18
1638220220000|2021-11-29 21:10:20|90821.9|90796.9|90822.7|90797.7|90822.8|90797.8|90821.6|90796.6|22
1638220230000|2021-11-29 21:10:30|90822.4|90797.4|90822.7|90797.7|90822.9|90797.9|90822.1|90797.1|12
1638220240000|2021-11-29 21:10:40|90822.8|90797.8|90826.3|90801.3|90826.3|90801.3|90822.4|90797.4|32
1638220250000|2021-11-29 21:10:50|90826|90801|90826|90801|90826.4|90801.4|90825|90800|33
1638220260000|2021-11-29 21:11:00|90825.9|90800.9|90826.4|90801.4|90826.9|90801.9|90825.9|90800.9|10
1638220270000|2021-11-29 21:11:10|90826.6|90801.6|90826.4|90801.4|90826.9|90801.9|90826.2|90801.2|10
1638220280000|2021-11-29 21:11:20|90826.6|90801.6|90826.9|90801.9|90827.2|90802.2|90826.2|90801.2|11
1638220290000|2021-11-29 21:11:30|90826.6|90801.6|90826.5|90801.5|90826.8|90801.8|90825.8|90800.8|12
1638220300000|2021-11-29 21:11:40|90826.4|90801.4|90826.4|90801.4|90826.8|90801.8|90826.4|90801.4|8
1638220310000|2021-11-29 21:11:50|90826.5|90801.5|90827.4|90802.4|90829|90804|90826.5|90801.5|41
1638220320000|2021-11-29 21:12:00|90827.3|90802.3|90827.5|90802.5|90827.8|90802.8|90826.4|90801.4|25
1638220330000|2021-11-29 21:12:10|90827.6|90802.6|90825.8|90800.8|90827.8|90802.8|90825.1|90800.1|16
1638220340000|2021-11-29 21:12:20|90825.9|90800.9|90826.4|90801.4|90826.9|90801.9|90825|90800|27
1638220350000|2021-11-29 21:12:30|90826.1|90801.1|90826.7|90801.7|90826.9|90801.9|90826.1|90801.1|14
1638220360000|2021-11-29 21:12:40|90826.6|90801.6|90827|90802|90827.2|90802.2|90826.6|90801.6|16
1638220370000|2021-11-29 21:12:50|90826.8|90801.8|90827.8|90802.8|90828.8|90803.8|90826.1|90801.1|22
1638220380000|2021-11-29 21:13:00|90827.7|90802.7|90828.9|90803.9|90829.2|90804.2|90827.1|90802.1|24
1638220390000|2021-11-29 21:13:10|90828.7|90803.7|90828.7|90803.7|90829.6|90804.6|90828.4|90803.4|24
1638220400000|2021-11-29 21:13:20|90828.6|90803.6|90827.9|90802.9|90828.9|90803.9|90827.5|90802.5|18
1638220410000|2021-11-29 21:13:30|90827.8|90802.8|90828.7|90803.7|90829|90804|90827|90802|16
1638220420000|2021-11-29 21:13:40|90828.6|90803.6|90828.9|90803.9|90829.2|90804.2|90828.6|90803.6|17
1638220430000|2021-11-29 21:13:50|90829.1|90804.1|90828.5|90803.5|90829.1|90804.1|90826.9|90801.9|15
1638220440000|2021-11-29 21:14:00|90828|90803|90828.7|90803.7|90829.1|90804.1|90827.8|90802.8|28
1638220450000|2021-11-29 21:14:10|90828.6|90803.6|90828.1|90803.1|90828.9|90803.9|90827.7|90802.7|18
1638220460000|2021-11-29 21:14:20|90828|90803|90828.3|90803.3|90829.2|90804.2|90827.6|90802.6|20
1638220470000|2021-11-29 21:14:30|90828.9|90803.9|90825.3|90800.3|90829.1|90804.1|90825.1|90800.1|24
1638220480000|2021-11-29 21:14:40|90825.1|90800.1|90822.7|90797.7|90826.7|90801.7|90822.7|90797.7|30
1638220490000|2021-11-29 21:14:50|90823.2|90798.2|90805.2|90780.2|90823.2|90798.2|90805|90780|41
1638220500000|2021-11-29 21:15:00|90804|90779|90810.2|90785.2|90810.2|90785.2|90800|90775|54
1638220510000|2021-11-29 21:15:10|90811.1|90786.1|90812.4|90787.4|90814.4|90789.4|90811.1|90786.1|53
1638220520000|2021-11-29 21:15:20|90812.8|90787.8|90818.5|90793.5|90818.9|90793.9|90811.3|90786.3|31
1638220530000|2021-11-29 21:15:30|90819.4|90794.4|90820.3|90795.3|90821.7|90796.7|90818.1|90793.1|46
1638220540000|2021-11-29 21:15:40|90819.9|90794.9|90819|90794|90819.9|90794.9|90818.7|90793.7|27
1638220550000|2021-11-29 21:15:50|90818.8|90793.8|90822.8|90797.8|90823.3|90798.3|90818.6|90793.6|48
1638220560000|2021-11-29 21:16:00|90822.7|90797.7|90822.7|90797.7|90823.4|90798.4|90822.2|90797.2|29
1638220570000|2021-11-29 21:16:10|90822.8|90797.8|90827.9|90802.9|90829.3|90804.3|90822.7|90797.7|30
1638220580000|2021-11-29 21:16:20|90827.8|90802.8|90827.7|90802.7|90827.8|90802.8|90826.2|90801.2|35
1638220590000|2021-11-29 21:16:30|90827.8|90802.8|90826.2|90801.2|90827.9|90802.9|90825.3|90800.3|27
1638220600000|2021-11-29 21:16:40|90826.6|90801.6|90831.1|90806.1|90831.6|90806.6|90825.8|90800.8|47
1638220610000|2021-11-29 21:16:50|90831.3|90806.3|90831.2|90806.2|90831.7|90806.7|90830.5|90805.5|16
1638220620000|2021-11-29 21:17:00|90831.1|90806.1|90832.3|90807.3|90832.4|90807.4|90830.4|90805.4|21
1638220630000|2021-11-29 21:17:10|90832.2|90807.2|90833|90808|90833.3|90808.3|90832|90807|18
1638220640000|2021-11-29 21:17:20|90832.9|90807.9|90834.5|90809.5|90835.3|90810.3|90832.8|90807.8|31
1638220650000|2021-11-29 21:17:30|90834.7|90809.7|90834.3|90809.3|90836.3|90811.3|90834.3|90809.3|28
1638220660000|2021-11-29 21:17:40|90834.4|90809.4|90820|90795|90836|90811|90820|90795|33
1638220670000|2021-11-29 21:17:50|90819.8|90794.8|90819.3|90794.3|90821.1|90796.1|90818.1|90793.1|32
1638220680000|2021-11-29 21:18:00|90818.9|90793.9|90822.9|90797.9|90824.2|90799.2|90818.5|90793.5|46
1638220690000|2021-11-29 21:18:10|90822.8|90797.8|90822.3|90797.3|90823.7|90798.7|90822.3|90797.3|20
1638220700000|2021-11-29 21:18:20|90821.9|90796.9|90824.3|90799.3|90824.5|90799.5|90821.9|90796.9|16
1638220710000|2021-11-29 21:18:30|90823.9|90798.9|90824|90799|90824.7|90799.7|90823.9|90798.9|11
1638220720000|2021-11-29 21:18:40|90823.5|90798.5|90825.3|90800.3|90825.5|90800.5|90823.4|90798.4|27
1638220730000|2021-11-29 21:18:50|90825.5|90800.5|90826.4|90801.4|90827|90802|90825.2|90800.2|26
1638220740000|2021-11-29 21:19:00|90825.8|90800.8|90823.9|90798.9|90825.8|90800.8|90822.7|90797.7|29
1638220750000|2021-11-29 21:19:10|90823.8|90798.8|90822.3|90797.3|90823.8|90798.8|90819.6|90794.6|39
1638220760000|2021-11-29 21:19:20|90822|90797|90825.3|90800.3|90825.3|90800.3|90821|90796|50
1638220770000|2021-11-29 21:19:30|90825.1|90800.1|90822.8|90797.8|90825.4|90800.4|90822|90797|25
1638220780000|2021-11-29 21:19:40|90823.8|90798.8|90824.9|90799.9|90826|90801|90823|90798|21
1638220790000|2021-11-29 21:19:50|90825|90800|90825.1|90800.1|90826|90801|90824.8|90799.8|22
1638220800000|2021-11-29 21:20:00|90825.8|90800.8|90837.6|90787.6|90841.4|90800.8|90825.8|90785.4|35
1638220810000|2021-11-29 21:20:10|90837.5|90787.5|90837.5|90787.5|90838.1|90788.1|90837.1|90787.1|15
1638220820000|2021-11-29 21:20:20|90837.4|90787.4|90839.6|90789.6|90839.6|90789.6|90837.2|90787.2|23
1638220830000|2021-11-29 21:20:30|90839.9|90789.9|90843|90793|90846.3|90796.3|90839.1|90789.1|37
1638220840000|2021-11-29 21:20:40|90843.2|90793.2|90836.8|90786.8|90843.2|90806.5|90824.9|90785.2|25
1638220850000|2021-11-29 21:20:50|90836.1|90786.1|90833.1|90783.1|90839.9|90789.9|90831.6|90781.6|39
1638220860000|2021-11-29 21:21:00|90832.6|90782.6|90850.2|90770.7|90853.1|90783.4|90825.9|90770.7|54
1638220870000|2021-11-29 21:21:10|90847.8|90772.8|90829.2|90779.2|90847.8|90780.5|90821.2|90771.2|57
1638220880000|2021-11-29 21:21:20|90828.6|90778.6|90827.9|90777.9|90831|90781|90826.7|90776.7|37
1638220890000|2021-11-29 21:21:30|90828.3|90778.3|90827|90777|90829|90779|90825|90775|39
1638220900000|2021-11-29 21:21:40|90827.8|90777.8|90824.7|90774.7|90829.3|90779.3|90823.9|90773.9|21
1638220910000|2021-11-29 21:21:50|90826|90776|90826.6|90776.6|90827.3|90777.3|90822.6|90772.6|12
1638220920000|2021-11-29 21:22:00|90827.5|90777.5|90826.7|90776.7|90828.5|90778.5|90824.6|90774.6|21
1638220930000|2021-11-29 21:22:10|90826.8|90776.8|90836.2|90786.2|90838.1|90788.1|90826.5|90776.5|25
1638220940000|2021-11-29 21:22:20|90836.7|90786.7|90833.5|90783.5|90836.7|90786.7|90831.7|90781.7|37
1638220950000|2021-11-29 21:22:30|90833.1|90783.1|90828.3|90778.3|90835.3|90785.3|90826.9|90776.9|32
1638220960000|2021-11-29 21:22:40|90829.3|90779.3|90830.2|90780.2|90831.8|90781.8|90826.6|90776.6|23
1638220970000|2021-11-29 21:22:50|90831.1|90781.1|90826.2|90776.2|90831.6|90781.6|90824.5|90774.5|35
1638220980000|2021-11-29 21:23:00|90827.6|90777.6|90822.1|90772.1|90828.7|90778.7|90820|90770|49
1638220990000|2021-11-29 21:23:10|90822.3|90772.3|90822.3|90772.3|90823.8|90773.8|90816|90766|47
1638221000000|2021-11-29 21:23:20|90821.1|90771.1|90823.1|90773.1|90825.2|90775.2|90818.6|90768.6|51
1638221010000|2021-11-29 21:23:30|90823.6|90773.6|90818.9|90768.9|90823.6|90773.6|90818.3|90768.3|42
1638221020000|2021-11-29 21:23:40|90818.7|90768.7|90821.5|90771.5|90821.7|90771.7|90816.4|90766.4|48
1638221030000|2021-11-29 21:23:50|90822.3|90772.3|90820.7|90770.7|90822.9|90772.9|90819.6|90769.6|34
1638221040000|2021-11-29 21:24:00|90820.9|90770.9|90820.2|90770.2|90822.1|90772.1|90818.8|90768.8|25
1638221050000|2021-11-29 21:24:10|90820.8|90770.8|90821.4|90771.4|90823.2|90773.2|90820.5|90770.5|28
1638221060000|2021-11-29 21:24:20|90821.6|90771.6|90822.2|90772.2|90824.2|90774.2|90819.9|90769.9|43
1638221070000|2021-11-29 21:24:30|90822.3|90772.3|90821.2|90771.2|90823.2|90773.2|90821.2|90771.2|24
1638221080000|2021-11-29 21:24:40|90820.9|90770.9|90825.1|90775.1|90826.2|90776.2|90820.6|90770.6|36
1638221090000|2021-11-29 21:24:50|90825|90775|90824.6|90774.6|90827.5|90787.4|90811.1|90771.2|53
1638221100000|2021-11-29 21:25:00|90824.5|90774.5|90839.1|90789.1|90844.2|90794.2|90823.5|90773.5|59
1638221110000|2021-11-29 21:25:10|90840.5|90790.5|90837.2|90787.2|90841|90791|90834.5|90784.5|35
1638221120000|2021-11-29 21:25:20|90837.4|90787.4|90835.6|90785.6|90837.5|90787.5|90830.8|90780.8|29
1638221130000|2021-11-29 21:25:30|90834|90784|90831.7|90781.7|90836.5|90786.5|90830.8|90780.8|22
1638221140000|2021-11-29 21:25:40|90831.2|90781.2|90835.7|90785.7|90837.2|90797.1|90822|90781.2|37
1638221150000|2021-11-29 21:25:50|90835.6|90785.6|90829.9|90779.9|90838.1|90788.1|90829.5|90779.5|31
1638221160000|2021-11-29 21:26:00|90829.8|90779.8|90825.9|90775.9|90869.6|90780|90821.1|90764.4|45
1638221170000|2021-11-29 21:26:10|90825.7|90775.7|90820.7|90770.7|90826.3|90776.3|90818.9|90768.9|38
1638221180000|2021-11-29 21:26:20|90820.8|90770.8|90818.8|90768.8|90821.5|90771.5|90818.8|90768.8|20
1638221190000|2021-11-29 21:26:30|90818.7|90768.7|90812.3|90762.3|90857.2|90775.9|90809.7|90750.7|55
1638221200000|2021-11-29 21:26:40|90813|90763|90802.8|90752.8|90839.4|90775.2|90799.4|90741.3|58
1638221210000|2021-11-29 21:26:50|90805.9|90755.9|90807.8|90757.8|90839.2|90759.6|90801.6|90742.1|65
1638221220000|2021-11-29 21:27:00|90805.3|90755.3|90831.6|90756.3|90832|90768.7|90803.6|90753.6|62
1638221230000|2021-11-29 21:27:10|90826.9|90754.7|90841|90753.5|90846.9|90772.9|90798.6|90748.6|76
1638221240000|2021-11-29 21:27:20|90840.9|90753.6|90868|90771|90892|90793.9|90830.1|90752|72
1638221250000|2021-11-29 21:27:30|90862.3|90768.1|90862.3|90780.9|90864.5|90799.1|90838.3|90766.7|64
1638221260000|2021-11-29 21:27:40|90862.6|90779.7|90844.1|90794.1|90862.6|90798.3|90843.7|90779.7|46
1638221270000|2021-11-29 21:27:50|90845.1|90795.1|90842.7|90772|90850|90800|90830.5|90768.9|61
1638221280000|2021-11-29 21:28:00|90842.3|90771.5|90839.8|90789.8|90846.4|90792.4|90828.3|90769.6|41
1638221290000|2021-11-29 21:28:10|90841|90791|90841.4|90791.4|90846.3|90796.3|90841|90791|38
1638221300000|2021-11-29 21:28:20|90840.3|90790.3|90902.5|90798.5|90912.8|90808.8|90822.5|90769.2|72
1638221310000|2021-11-29 21:28:30|90903.1|90799.1|90826.7|90722.7|90906|90802|90819|90715|66
1638221320000|2021-11-29 21:28:40|90778.8|90674.8|90872.4|90768.4|90887.7|90783.7|90778.8|90674.8|78
1638221330000|2021-11-29 21:28:50|90871|90767|90856.2|90752.2|90881|90777|90839.6|90739.2|65
1638221340000|2021-11-29 21:29:00|90859.6|90755.6|90856.3|90752.3|90878.6|90776.6|90822|90736.6|73
1638221350000|2021-11-29 21:29:10|90852.6|90748.6|90833.2|90737.5|90854.8|90750.8|90821.7|90717.7|72
1638221360000|2021-11-29 21:29:20|90838|90742.7|90818.3|90744.8|90847.2|90745.3|90817.4|90714.5|55
1638221370000|2021-11-29 21:29:30|90815.6|90740.5|90846.1|90742.1|90869|90765|90814.7|90726.4|73
1638221380000|2021-11-29 21:29:40|90842.5|90738.5|90828.1|90733.5|90845|90741|90817.1|90713.1|59
1638221390000|2021-11-29 21:29:50|90821.9|90739.3|90803|90753|90831.8|90757.2|90796.4|90734|54
1638221400000|2021-11-29 21:30:00|90800.3|90750.3|90813.9|90736.4|90846.1|90766.1|90798.2|90728.7|71
1638221410000|2021-11-29 21:30:10|90813|90736.9|90825.7|90730.5|90842.2|90758.2|90802.6|90720.6|65
1638221420000|2021-11-29 21:30:20|90827.3|90728.1|90805.3|90724.1|90827.3|90742|90792|90693.2|59
1638221430000|2021-11-29 21:30:30|90838.4|90734.4|90817|90713|90849|90745|90782.8|90678.8|73
1638221440000|2021-11-29 21:30:40|90816.7|90712.7|90812.6|90708.6|90838.6|90734.6|90800.2|90696.2|69
1638221450000|2021-11-29 21:30:50|90815.8|90711.8|90831.3|90748.8|90843.8|90754.1|90813.3|90709.3|60
1638221460000|2021-11-29 21:31:00|90830.7|90750.2|90821|90771|90834.8|90774.1|90811.1|90744.6|65
1638221470000|2021-11-29 21:31:10|90821.1|90771.1|90833.8|90760|90837.3|90772.8|90816|90728.3|48
1638221480000|2021-11-29 21:31:20|90838|90754.9|90837.5|90759.1|90839.8|90760.4|90831.2|90753.4|38
1638221490000|2021-11-29 21:31:30|90823.6|90773.6|90835.9|90764.8|90837.3|90774.5|90820.5|90761.5|24
1638221500000|2021-11-29 21:31:40|90831.5|90764.6|90826.1|90731.5|90841.1|90764.6|90784|90695.8|78
1638221510000|2021-11-29 21:31:50|90828.2|90737.7|90807.8|90723.3|90835.2|90742.8|90786.2|90723.3|69
1638221520000|2021-11-29 21:32:00|90798|90726.6|90795.1|90691.1|90827.3|90737.8|90760.7|90687.8|76
1638221530000|2021-11-29 21:32:10|90792.9|90688.9|90800.7|90696.7|90811.4|90707.4|90784|90680|64
1638221540000|2021-11-29 21:32:20|90792.1|90688.1|90759.9|90659.3|90798.6|90694.6|90759.9|90659.3|46
1638221550000|2021-11-29 21:32:30|90759.2|90658.9|90754.5|90650.5|90765.9|90661.9|90744.8|90644.8|55
1638221560000|2021-11-29 21:32:40|90754.6|90650.6|90754|90650|90756|90652|90746|90645.8|39
1638221570000|2021-11-29 21:32:50|90754.8|90650.8|90783.3|90679.3|90786.2|90682.2|90748|90644|50
1638221580000|2021-11-29 21:33:00|90783.6|90679.6|90781.7|90677.7|90787.9|90683.9|90775.6|90671.6|44
1638221590000|2021-11-29 21:33:10|90783.1|90679.1|90784.8|90680.8|90801.2|90697.2|90773.6|90669.6|55
1638221600000|2021-11-29 21:33:20|90791.1|90687.1|90817|90713|90821.4|90717.4|90784.9|90680.9|66
1638221610000|2021-11-29 21:33:30|90814.8|90710.8|90823.8|90725.4|90830.5|90729.7|90813.8|90709.8|60
1638221620000|2021-11-29 21:33:40|90788.3|90738.3|90831|90733.7|90838.3|90738.3|90788.3|90702.8|58
1638221630000|2021-11-29 21:33:50|90831.5|90733.4|90807.1|90703.1|90831.5|90739.3|90807.1|90703.1|52
1638221640000|2021-11-29 21:34:00|90806.4|90702.4|90802.6|90698.6|90829.5|90738|90795.1|90691.1|58
1638221650000|2021-11-29 21:34:10|90803|90699|90841.4|90737.4|90845.7|90741.7|90776.9|90672.9|65
1638221660000|2021-11-29 21:34:20|90841.8|90737.8|90785.2|90681.2|90867|90763|90760.2|90656.2|76
1638221670000|2021-11-29 21:34:30|90786.5|90682.5|90756.2|90652.2|90786.5|90682.5|90746.9|90642.9|62
1638221680000|2021-11-29 21:34:40|90756.1|90652.1|90757.9|90653.9|90757.9|90653.9|90752.8|90648.8|36
1638221690000|2021-11-29 21:34:50|90757|90653|90782.3|90678.3|90791.6|90687.6|90747.9|90643.9|44
1638221700000|2021-11-29 21:35:00|90782.9|90678.9|90817|90713|90825.1|90721.1|90779.3|90675.3|55
1638221710000|2021-11-29 21:35:10|90819.7|90715.7|90827|90723|90830.2|90726.2|90803.7|90699.7|43
1638221720000|2021-11-29 21:35:20|90819.9|90715.9|90825.1|90727.2|90831.5|90733.3|90797.5|90697.5|50
1638221730000|2021-11-29 21:35:30|90821.9|90717.9|90830.7|90726.7|90832.5|90729.3|90821.9|90717.9|36
1638221740000|2021-11-29 21:35:40|90830.9|90726.9|90824.6|90720.6|90830.9|90727.8|90823.4|90719.4|33
1638221750000|2021-11-29 21:35:50|90825.3|90721.3|90816.1|90734.1|90827.1|90734.1|90815.4|90716.7|27
1638221760000|2021-11-29 21:36:00|90814.6|90733.1|90830|90726|90886.6|90782.6|90763.2|90686.6|77
1638221770000|2021-11-29 21:36:10|90826.3|90722.3|90821.6|90719.2|90828.3|90724.3|90812.3|90708.3|59
1638221780000|2021-11-29 21:36:20|90822.5|90721.4|90817.9|90723.2|90822.5|90723.5|90812.2|90713.6|44
1638221790000|2021-11-29 21:36:30|90817.1|90722.4|90799.1|90695.6|90822.9|90724.4|90799.1|90695.6|33
1638221800000|2021-11-29 21:36:40|90783.6|90700.6|90785.3|90696.1|90796.3|90708.8|90769.6|90673.4|66
1638221810000|2021-11-29 21:36:50|90791.1|90690.4|90786|90694.3|90860|90760.8|90786|90685.1|57
1638221820000|2021-11-29 21:37:00|90785.1|90691.4|90785.3|90686.4|90818.5|90714.5|90776.3|90678.5|76
1638221830000|2021-11-29 21:37:10|90768.3|90680.8|90749.3|90645.3|90780.8|90680.8|90740.6|90636.6|72
1638221840000|2021-11-29 21:37:20|90750.1|90646.1|90745.4|90641.4|90801|90697|90742.9|90638.9|73
1638221850000|2021-11-29 21:37:30|90743|90639|90750.2|90646.2|90766.5|90662.5|90740.5|90636.5|61
1638221860000|2021-11-29 21:37:40|90750.7|90646.7|90767.3|90663.3|90780.6|90676.6|90741.4|90640.8|26
1638221870000|2021-11-29 21:37:50|90766.1|90662.1|90821.8|90717.8|90821.8|90717.8|90735.8|90640|61
1638221880000|2021-11-29 21:38:00|90817.3|90713.3|90821.4|90717.4|90823.8|90719.8|90812.6|90708.6|55
1638221890000|2021-11-29 21:38:10|90820.7|90716.7|90822.7|90719.5|90824.3|90724|90787|90690.2|59
1638221900000|2021-11-29 21:38:20|90819.5|90723.6|90810.3|90730.1|90820.9|90730.1|90808.4|90722.3|34
1638221910000|2021-11-29 21:38:30|90810|90731.3|90808.6|90731.5|90817.5|90745.2|90773.2|90703.5|49
1638221920000|2021-11-29 21:38:40|90808.8|90732.3|90820.2|90723.9|90828.8|90732.3|90767.5|90688.9|61
1638221930000|2021-11-29 21:38:50|90820.1|90726|90816.6|90725.6|90823|90729.7|90809|90722.7|40
1638221940000|2021-11-29 21:39:00|90814.7|90727.6|90831|90731.1|90836.1|90741.5|90773.3|90693.3|61
1638221950000|2021-11-29 21:39:10|90830.9|90729.3|90786.4|90702.8|90833.8|90739.9|90783|90679.9|55
1638221960000|2021-11-29 21:39:20|90804.6|90710.9|90777.5|90673.5|90829.8|90725.8|90760.7|90656.7|67
1638221970000|2021-11-29 21:39:30|90777.6|90673.8|90773.4|90669.4|90777.8|90677.7|90771.8|90669.4|20
1638221980000|2021-11-29 21:39:40|90774.3|90670.3|90779.5|90675.5|90799.4|90695.4|90754.3|90650.3|45
1638221990000|2021-11-29 21:39:50|90780.8|90676.8|90802.8|90704.8|90805.8|90705|90778.6|90674.6|60
1638222000000|2021-11-29 21:40:00|90801.4|90705|90803|90710.7|90805|90711|90798.3|90700.9|26
1638222010000|2021-11-29 21:40:10|90804|90710.3|90761.9|90677.5|90804|90710.3|90734.5|90663.1|60
1638222020000|2021-11-29 21:40:20|90738.2|90688.2|90737.1|90633.1|90769.7|90694.2|90731.6|90627.6|52
1638222030000|2021-11-29 21:40:30|90736|90632|90756.4|90655.1|90756.4|90657.8|90735.1|90631.4|50
1638222040000|2021-11-29 21:40:40|90754|90654.9|90736.8|90639.9|90769.3|90689.4|90724.2|90633.8|63
1638222050000|2021-11-29 21:40:50|90736.2|90641.5|90726.1|90646.6|90747.2|90686.3|90715.6|90635.7|64
1638222060000|2021-11-29 21:41:00|90725.8|90645|90733.6|90640.8|90739.5|90649.8|90722.4|90632.2|36
1638222070000|2021-11-29 21:41:10|90730.7|90643.7|90728.3|90642.2|90740.3|90669.8|90712.7|90635.7|47
1638222080000|2021-11-29 21:41:20|90728.4|90645.6|90773.2|90674|90791.2|90691.6|90727.3|90643.3|53
1638222090000|2021-11-29 21:41:30|90775.8|90677.4|90793.4|90693.2|90799.8|90700.9|90774.1|90673.2|61
1638222100000|2021-11-29 21:41:40|90794.5|90692.7|90794.5|90699.5|90796.1|90700.5|90778.6|90674.9|59
1638222110000|2021-11-29 21:41:50|90795.2|90699.7|90791.6|90690.3|90799.1|90704.8|90765.6|90685.2|42
1638222120000|2021-11-29 21:42:00|90789.8|90685.8|90783.5|90689.8|90801|90709.9|90774.5|90677.1|64
1638222130000|2021-11-29 21:42:10|90785.1|90684.6|90808.3|90704.3|90816.9|90712.9|90778.7|90683.5|75
1638222140000|2021-11-29 21:42:20|90809.2|90709.1|90806.3|90704.9|90812.3|90711.8|90806.3|90703.4|30
1638222150000|2021-11-29 21:42:30|90806.7|90708.2|90796|90699.7|90813.5|90709.7|90780.5|90691.5|45
1638222160000|2021-11-29 21:42:40|90797.7|90700.2|90785.9|90696.8|90807.8|90721.3|90780.5|90683.5|68
1638222170000|2021-11-29 21:42:50|90788.9|90694.5|90787.6|90683.6|90802.5|90703.6|90782.6|90678.6|62
1638222180000|2021-11-29 21:43:00|90787.8|90683.8|90788.9|90684.9|90795.9|90693.1|90784.2|90680.2|48
1638222190000|2021-11-29 21:43:10|90791|90687|90785.2|90681.2|90798.6|90701.8|90774.7|90672.2|43
1638222200000|2021-11-29 21:43:20|90785.3|90681.3|90776.5|90673.2|90788.5|90684.7|90776.5|90673.2|40
1638222210000|2021-11-29 21:43:30|90775.9|90671.9|90778.6|90674.6|90785.5|90681.5|90775.9|90671.9|36
1638222220000|2021-11-29 21:43:40|90777.2|90673.2|90771.6|90672.4|90782.2|90678.2|90771.6|90669.3|51
1638222230000|2021-11-29 21:43:50|90776.3|90672.3|90763|90659|90776.3|90690.6|90736.7|90656.3|55
1638222240000|2021-11-29 21:44:00|90761|90657|90784|90680|90784|90680|90748.1|90655.7|54
1638222250000|2021-11-29 21:44:10|90784.4|90680.4|90784.3|90680.3|90793|90689|90772.1|90668.1|41
1638222260000|2021-11-29 21:44:20|90784.8|90680.8|90785.7|90681.7|90785.7|90681.7|90784.1|90680.1|25
1638222270000|2021-11-29 21:44:30|90786.2|90682.2|90791|90687|90791|90687|90783.8|90679.8|29
1638222280000|2021-11-29 21:44:40|90791.5|90687.5|90790|90686|90792.9|90688.9|90789.3|90685.4|21
1638222290000|2021-11-29 21:44:50|90787.5|90683.5|90786.7|90685.1|90791.4|90692.6|90786.7|90683.4|26
1638222300000|2021-11-29 21:45:00|90788.6|90687.1|90789.3|90690.3|90792.9|90694.5|90781.9|90685.5|46
1638222310000|2021-11-29 21:45:10|90791.9|90688.8|90788.5|90684.5|90802.4|90698.4|90784.6|90681.9|54
1638222320000|2021-11-29 21:45:20|90787|90683|90791.9|90687.9|90791.9|90687.9|90783.1|90682.8|36
1638222330000|2021-11-29 21:45:30|90790.5|90686.5|90792.8|90688.8|90795.7|90694.5|90779.1|90684.5|22
1638222340000|2021-11-29 21:45:40|90793.1|90689.1|90793.6|90689.6|90798.5|90697.2|90788.1|90687.8|47
1638222350000|2021-11-29 21:45:50|90793.3|90689.3|90794.3|90705.8|90803.7|90705.8|90793|90689.1|45
1638222360000|2021-11-29 21:46:00|90801.4|90699.3|90769.6|90665.6|90801.4|90700.8|90768.6|90664.6|38
1638222370000|2021-11-29 21:46:10|90770.5|90666.5|90788|90684|90788|90684|90767|90663|42
1638222380000|2021-11-29 21:46:20|90790.3|90686.3|90779.7|90689.2|90790.3|90691|90779|90676.9|37
1638222390000|2021-11-29 21:46:30|90781.4|90689.1|90767.3|90683.3|90787.3|90694.4|90761.1|90676|31
1638222400000|2021-11-29 21:46:40|90771.9|90682.1|90749.4|90645.4|90794.9|90691|90719.4|90615.4|51
1638222410000|2021-11-29 21:46:50|90750.2|90646.2|90725.6|90645.2|90755.6|90654.3|90725.3|90623.6|68
1638222420000|2021-11-29 21:47:00|90726.1|90643.2|90733.9|90629.9|90736.7|90646.4|90719.1|90622.3|50
1638222430000|2021-11-29 21:47:10|90733|90629|90718.7|90623.9|90736|90637.8|90718.5|90623.4|36
1638222440000|2021-11-29 21:47:20|90720.5|90622.2|90718.1|90625.5|90723.4|90629.1|90716.1|90618.6|37
1638222450000|2021-11-29 21:47:30|90717.6|90627.9|90719.7|90620.4|90723.8|90636.1|90716|90619.1|38
1638222460000|2021-11-29 21:47:40|90720.4|90620.2|90749|90659|90753.6|90659|90718.7|90620.2|31
1638222470000|2021-11-29 21:47:50|90763.6|90679.3|90777.4|90686.5|90783.9|90692.2|90760.7|90672.7|45
1638222480000|2021-11-29 21:48:00|90778.1|90685.8|90771.8|90678.7|90785.4|90705.5|90738.2|90665.3|51
1638222490000|2021-11-29 21:48:10|90748|90665.5|90763.9|90685.3|90773.5|90689.9|90735.8|90664.8|62
1638222500000|2021-11-29 21:48:20|90765.2|90685.2|90755.8|90705.8|90772.3|90705.8|90755.8|90673.9|34
1638222510000|2021-11-29 21:48:30|90751.8|90701.8|90764.4|90692.7|90764.8|90707.9|90751.5|90692.7|46
1638222520000|2021-11-29 21:48:40|90762.5|90692|90749.4|90699.4|90763.1|90701.3|90749.3|90685.5|22
1638222530000|2021-11-29 21:48:50|90761.5|90689.9|90771.1|90687|90775.5|90698.8|90747.2|90677.5|32
1638222540000|2021-11-29 21:49:00|90771.2|90684.6|90762.3|90686.4|90771.2|90701.1|90751.1|90684.5|43
1638222550000|2021-11-29 21:49:10|90762.5|90686.3|90753.2|90674|90762.5|90687.7|90751.6|90668.8|40
1638222560000|2021-11-29 21:49:20|90753.3|90674.2|90748.2|90677.7|90755.1|90688.9|90737.8|90672.5|26
1638222570000|2021-11-29 21:49:30|90748.4|90677.6|90739.1|90647.9|90756|90690|90736.8|90643|36
1638222580000|2021-11-29 21:49:40|90738.5|90648.3|90747.5|90643.5|90747.5|90653.6|90735.7|90642.3|31
1638222590000|2021-11-29 21:49:50|90747.6|90644.6|90742.4|90650.3|90750.5|90661.2|90741.2|90640.1|26
1638222600000|2021-11-29 21:50:00|90745.7|90647|90735.3|90635.6|90750|90658.4|90730|90635.6|42
1638222610000|2021-11-29 21:50:10|90733|90642|90707|90657|90736.6|90657|90704.8|90630.5|36
1638222620000|2021-11-29 21:50:20|90707.4|90657.4|90719.7|90648.7|90724.7|90660.6|90705.7|90642.5|34
1638222630000|2021-11-29 21:50:30|90721.3|90646.9|90733.8|90640.1|90744.4|90681.2|90716.1|90623.5|65
1638222640000|2021-11-29 21:50:40|90730|90641.5|90725.3|90653.1|90734.8|90663|90711.7|90631.6|52
1638222650000|2021-11-29 21:50:50|90724.2|90651.8|90709.8|90659.8|90726.8|90661.5|90709|90643.8|50
1638222660000|2021-11-29 21:51:00|90710.9|90660.9|90712.9|90662.9|90723.8|90663.4|90709.6|90646.1|26
1638222670000|2021-11-29 21:51:10|90712.6|90662.6|90712|90662|90727.1|90664.5|90711.3|90647.3|34
1638222680000|2021-11-29 21:51:20|90722.8|90650.7|90710|90660|90725.2|90663|90708.9|90644.8|30
1638222690000|2021-11-29 21:51:30|90723.1|90645.9|90723.1|90630.8|90730.4|90664.7|90710.2|90615.7|47
1638222700000|2021-11-29 21:51:40|90723.9|90630.2|90731.2|90627.2|90731.2|90630.8|90722.8|90623.5|30
1638222710000|2021-11-29 21:51:50|90730.3|90626.3|90729.6|90643.2|90733.4|90644.3|90725.1|90623.9|33
1638222720000|2021-11-29 21:52:00|90729.7|90644.1|90731.9|90647.4|90736.6|90649.6|90707.6|90612|61
1638222730000|2021-11-29 21:52:10|90731.8|90647|90751.5|90647.5|90753.9|90653|90721|90630.4|56
1638222740000|2021-11-29 21:52:20|90750.4|90648.6|90735.2|90639.1|90750.4|90653|90734.8|90636.5|40
1638222750000|2021-11-29 21:52:30|90737.1|90635.3|90737|90633|90737.9|90640.7|90733.4|90633|10
1638222760000|2021-11-29 21:52:40|90737.9|90633.9|90730.9|90634.7|90737.9|90641.3|90729.4|90630.1|32
1638222770000|2021-11-29 21:52:50|90731.6|90627.6|90726.8|90626.1|90731.6|90647.2|90722|90624|26
1638222780000|2021-11-29 21:53:00|90722.9|90631.5|90723.3|90632.5|90727.7|90633.9|90722|90628.6|32
1638222790000|2021-11-29 21:53:10|90725.1|90630.3|90715.8|90641.2|90725.1|90642|90715.8|90626.5|24
1638222800000|2021-11-29 21:53:20|90716.7|90641.6|90725.4|90633.8|90728.7|90641.6|90716.7|90624.7|23
1638222810000|2021-11-29 21:53:30|90725.3|90633.7|90723.8|90639.8|90726.9|90643.2|90723.2|90630.1|31
1638222820000|2021-11-29 21:53:40|90723.7|90638.8|90722.9|90639|90725.3|90645.8|90719.9|90635.7|37
1638222830000|2021-11-29 21:53:50|90722.3|90640|90710.6|90660.6|90722.8|90662|90708.5|90638.4|47
1638222840000|2021-11-29 21:54:00|90722.2|90647.6|90728|90652.3|90729|90663.9|90709.9|90647.5|26
1638222850000|2021-11-29 21:54:10|90728.6|90649|90716.6|90666.6|90730.5|90666.6|90713.8|90643.8|10
1638222860000|2021-11-29 21:54:20|90717.3|90667.3|90714.2|90664.2|90717.6|90667.6|90712.6|90662.6|22
1638222870000|2021-11-29 21:54:30|90714.8|90664.8|90715.6|90665.6|90728.5|90665.6|90707.5|90628.2|28
1638222880000|2021-11-29 21:54:40|90716.8|90666.8|90720.1|90630.8|90721.9|90666.8|90709.7|90624.5|44
1638222890000|2021-11-29 21:54:50|90722.2|90631.1|90725.9|90634.7|90725.9|90640.6|90716.2|90624.6|45
1638222900000|2021-11-29 21:55:00|90727.5|90632.8|90729|90637.4|90745.8|90641.8|90727.3|90623.6|62
1638222910000|2021-11-29 21:55:10|90726.7|90632.7|90736.8|90644.8|90744.4|90649.2|90726.7|90632.1|55
1638222920000|2021-11-29 21:55:20|90735.6|90646.9|90720.5|90624.8|90735.6|90664.4|90713.6|90616|43
1638222930000|2021-11-29 21:55:30|90746.2|90642.2|90723.1|90619.1|90766|90662|90709|90605|70
1638222940000|2021-11-29 21:55:40|90739.3|90635.3|90729.7|90625.7|90739.3|90635.3|90729.7|90625.7|37
1638222950000|2021-11-29 21:55:50|90729.6|90625.6|90728.3|90624.3|90730.8|90626.8|90727.9|90623.9|19
1638222960000|2021-11-29 21:56:00|90726.8|90625.6|90724.1|90627.6|90731.5|90631.9|90719.7|90623.7|33
1638222970000|2021-11-29 21:56:10|90726|90628.1|90731.7|90627.7|90734.1|90630.8|90722.3|90625.8|37
1638222980000|2021-11-29 21:56:20|90732.1|90628.1|90733.8|90629.8|90733.8|90629.8|90729.7|90626.5|15
1638222990000|2021-11-29 21:56:30|90732.8|90628.8|90730.4|90626.6|90732.9|90628.9|90729.3|90625.3|26
1638223000000|2021-11-29 21:56:40|90729.7|90627.2|90733.1|90629.1|90733.1|90630.7|90720.7|90625.9|13
1638223010000|2021-11-29 21:56:50|90733.3|90629.3|90730.1|90626.1|90733.6|90629.9|90724.2|90625.5|23
1638223020000|2021-11-29 21:57:00|90730.6|90626.6|90727.1|90623.1|90739.4|90635.4|90713.7|90620.5|30
1638223030000|2021-11-29 21:57:10|90723.6|90619.6|90743|90639|90743|90639|90722.9|90618.9|15
1638223040000|2021-11-29 21:57:20|90742.8|90638.8|90740|90636|90755.1|90651.1|90734.1|90630.1|18
1638223050000|2021-11-29 21:57:30|90740.3|90636.3|90736.5|90632.5|90747.5|90643.5|90735.3|90631.3|16
1638223060000|2021-11-29 21:57:40|90738.8|90634.8|90738.1|90634.1|90743.5|90639.5|90735.4|90631.4|17
1638223070000|2021-11-29 21:57:50|90738.9|90634.9|90771.4|90667.4|90775.5|90671.5|90738.9|90634.9|40
1638223080000|2021-11-29 21:58:00|90768.1|90664.1|90760.2|90656.2|90770.4|90666.4|90737.4|90633.4|45
1638223090000|2021-11-29 21:58:10|90755.3|90651.3|90745.6|90641.6|90762.8|90658.8|90736.9|90632.9|27
1638223100000|2021-11-29 21:58:20|90743.7|90639.7|90753.8|90649.8|90754.9|90650.9|90736|90632|21
1638223110000|2021-11-29 21:58:30|90755.6|90651.6|90755.1|90651.1|90759|90655|90741.9|90637.9|35
1638223120000|2021-11-29 21:58:40|90756.3|90652.3|90768.2|90664.2|90776.1|90672.1|90751.8|90647.8|38
1638223130000|2021-11-29 21:58:50|90768.3|90664.3|90771.5|90667.5|90780.1|90676.1|90761.7|90657.7|47
1638223140000|2021-11-29 21:59:00|90771.3|90667.3|90771.7|90667.7|90773.2|90669.2|90764.5|90660.5|22
1638223150000|2021-11-29 21:59:10|90767.2|90663.2|90782.8|90678.8|90784.4|90680.4|90750.4|90646.4|35
1638223160000|2021-11-29 21:59:20|90782.9|90678.9|90724.5|90620.5|90783.6|90679.6|90722.1|90618.1|32
1638223170000|2021-11-29 21:59:30|90732.6|90628.6|90733.4|90629.4|90737.2|90633.2|90730.3|90626.3|25
1638223180000|2021-11-29 21:59:40|90726.6|90622.6|90737.4|90633.4|90737.9|90633.9|90726.6|90622.6|12
1638223190000|2021-11-29 21:59:50|90737.1|90633.1|90732|90628|90757.6|90653.6|90732|90628|27
1638223200000|2021-11-29 22:00:00|90743.3|90639.3|90762.9|90658.9|90777.4|90673.4|90740.9|90636.9|15
1638223210000|2021-11-29 22:00:10|90783.4|90679.4|90773|90669|90783.4|90679.4|90729.3|90625.3|9
1638223220000|2021-11-29 22:00:20|90783.7|90679.7|90734.5|90630.5|90783.7|90679.7|90730.3|90626.3|8
1638223230000|2021-11-29 22:00:30|90719.2|90615.2|90732.2|90628.2|90732.4|90628.4|90719.2|90615.2|5
1638223250000|2021-11-29 22:00:50|90772.8|90668.8|90772.7|90668.7|90772.8|90668.8|90772.7|90668.7|2
1638223260000|2021-11-29 22:01:00|90772.5|90668.5|90772.6|90668.6|90772.6|90668.6|90772.5|90668.5|2
1638223270000|2021-11-29 22:01:10|90748.3|90644.3|90748.7|90644.7|90748.7|90644.7|90748.3|90644.3|2
1638223280000|2021-11-29 22:01:20|90744.3|90640.3|90773.6|90669.6|90773.6|90669.6|90744.3|90640.3|2
1638223290000|2021-11-29 22:01:30|90755.7|90651.7|90741.1|90637.1|90755.7|90651.7|90741.1|90637.1|2
1638223300000|2021-11-29 22:01:40|90737.3|90633.3|90744.7|90640.7|90744.7|90640.7|90737.3|90633.3|2
1638223310000|2021-11-29 22:01:50|90744.2|90640.2|90744.7|90640.7|90746.8|90642.8|90744.2|90640.2|9
1638223320000|2021-11-29 22:02:00|90744.5|90640.5|90740.1|90636.1|90746.4|90642.4|90740.1|90636.1|5
1638223330000|2021-11-29 22:02:10|90740|90636|90746.2|90642.2|90746.2|90642.2|90740|90636|2
1638223340000|2021-11-29 22:02:20|90755.1|90651.1|90755.1|90651.1|90755.1|90651.1|90755.1|90651.1|1
1638223350000|2021-11-29 22:02:30|90754.5|90650.5|90755.1|90651.1|90755.1|90651.1|90754.4|90650.4|4
1638223360000|2021-11-29 22:02:40|90754.8|90650.8|90754.7|90650.7|90754.8|90650.8|90754.7|90650.7|2
1638223370000|2021-11-29 22:02:50|90754.8|90650.8|90754.8|90650.8|90754.8|90650.8|90754.7|90650.7|3
1638223380000|2021-11-29 22:03:00|90754.7|90650.7|90761.7|90657.7|90761.7|90657.7|90754.7|90650.7|2
1638223390000|2021-11-29 22:03:10|90754.8|90650.8|90754.7|90650.7|90757.7|90653.7|90754.7|90650.7|10
1638223420000|2021-11-29 22:03:40|90755.7|90651.7|90770.8|90666.8|90770.8|90666.8|90755.7|90651.7|6
1638223430000|2021-11-29 22:03:50|90759.5|90655.5|90784.1|90680.1|90788.4|90684.4|90759.1|90655.1|17
1638223440000|2021-11-29 22:04:00|90784|90680|90784|90680|90784|90680|90784|90680|1
1638223450000|2021-11-29 22:04:10|90783.1|90679.1|90783.1|90679.1|90783.1|90679.1|90783.1|90679.1|1
1638223460000|2021-11-29 22:04:20|90784.1|90680.1|90783.1|90679.1|90788.5|90684.5|90783.1|90679.1|10
1638223470000|2021-11-29 22:04:30|90783|90679|90783.1|90679.1|90783.2|90679.2|90783|90679|3
1638223480000|2021-11-29 22:04:40|90785.1|90681.1|90778.6|90674.6|90793.9|90689.9|90772.2|90668.2|7
1638223490000|2021-11-29 22:04:50|90779.6|90675.6|90793.5|90689.5|90798.6|90694.6|90771.1|90667.1|12
1638223500000|2021-11-29 22:05:00|90797.6|90693.6|90788.4|90684.4|90797.6|90693.6|90770.3|90666.3|23
1638223510000|2021-11-29 22:05:10|90788.3|90684.3|90775.1|90671.1|90788.3|90684.3|90770.1|90666.1|21
1638223520000|2021-11-29 22:05:20|90771.8|90667.8|90756.5|90652.5|90771.8|90667.8|90756.2|90652.2|22
1638223530000|2021-11-29 22:05:30|90756.4|90652.4|90764.8|90660.8|90774.1|90670.1|90756.3|90652.3|11
1638223540000|2021-11-29 22:05:40|90765|90661|90766.4|90662.4|90769.8|90665.8|90764.5|90660.5|7
1638223550000|2021-11-29 22:05:50|90770.2|90666.2|90770.8|90666.8|90770.8|90666.8|90770.2|90666.2|4
1638223560000|2021-11-29 22:06:00|90770.3|90666.3|90766.7|90662.7|90770.3|90666.3|90766.6|90662.6|4
1638223570000|2021-11-29 22:06:10|90769.6|90665.6|90764.7|90660.7|90769.6|90665.6|90761.3|90657.3|3
1638223580000|2021-11-29 22:06:20|90764.5|90660.5|90766.6|90662.6|90766.7|90662.7|90764.5|90660.5|3
1638223590000|2021-11-29 22:06:30|90763.3|90659.3|90763.3|90659.3|90763.3|90659.3|90763.3|90659.3|1
1638223600000|2021-11-29 22:06:40|90761.7|90657.7|90767.7|90663.7|90767.7|90663.7|90761.7|90657.7|3
1638223610000|2021-11-29 22:06:50|90770.3|90666.3|90770.3|90666.3|90770.3|90666.3|90770.3|90666.3|1
1638223620000|2021-11-29 22:07:00|90767|90663|90772.5|90668.5|90772.5|90668.5|90767|90663|8
1638223630000|2021-11-29 22:07:10|90770.9|90666.9|90770.9|90666.9|90770.9|90666.9|90770.9|90666.9|1
1638223640000|2021-11-29 22:07:20|90768.7|90664.7|90768.8|90664.8|90768.8|90664.8|90768.7|90664.7|2
1638223650000|2021-11-29 22:07:30|90771.1|90667.1|90772.4|90668.4|90772.4|90668.4|90770.8|90666.8|4
1638223660000|2021-11-29 22:07:40|90773.1|90669.1|90773|90669|90773.4|90669.4|90773|90669|3
1638223670000|2021-11-29 22:07:50|90771.7|90667.7|90773.2|90669.2|90773.2|90669.2|90771.7|90667.7|2
1638223680000|2021-11-29 22:08:00|90777.2|90673.2|90778.1|90674.1|90778.1|90674.1|90773.3|90669.3|5
1638223690000|2021-11-29 22:08:10|90778.6|90674.6|90778.1|90674.1|90778.6|90674.6|90778.1|90674.1|2
1638223770000|2021-11-29 22:09:30|90777.1|90673.1|90775.8|90671.8|90777.2|90673.2|90768.3|90664.3|6
1638223790000|2021-11-29 22:09:50|90774|90670|90783.4|90679.4|90795|90691|90774|90670|6
1638223800000|2021-11-29 22:10:00|90773.7|90669.7|90756.8|90652.8|90774|90670|90743.4|90639.4|24
1638223810000|2021-11-29 22:10:10|90764.3|90660.3|90777|90673|90777|90673|90755.5|90651.5|14
1638223820000|2021-11-29 22:10:20|90777.5|90673.5|90778.2|90674.2|90782.1|90678.1|90755.9|90651.9|13
1638223830000|2021-11-29 22:10:30|90775.5|90671.5|90785|90681|90787.5|90683.5|90759.2|90655.2|15
1638223840000|2021-11-29 22:10:40|90784.7|90680.7|90783.8|90679.8|90784.9|90680.9|90764|90660|13
1638223850000|2021-11-29 22:10:50|90781|90677|90781.9|90677.9|90786.3|90682.3|90776.2|90672.2|14
1638223860000|2021-11-29 22:11:00|90793.5|90689.5|90770.1|90666.1|90798.5|90694.5|90769.3|90665.3|10
1638223870000|2021-11-29 22:11:10|90770.6|90666.6|90746.5|90642.5|90770.6|90666.6|90723.4|90619.4|9
1638223880000|2021-11-29 22:11:20|90746.6|90642.6|90745.8|90641.8|90748.7|90644.7|90738.8|90634.8|6
1638223890000|2021-11-29 22:11:30|90739|90635|90786.3|90682.3|90786.3|90682.3|90739|90635|12
1638223900000|2021-11-29 22:11:40|90785.6|90681.6|90784.2|90680.2|90790.3|90686.3|90780.4|90676.4|20
1638223910000|2021-11-29 22:11:50|90786.5|90682.5|90783.5|90679.5|90792|90688|90775.2|90671.2|17
1638223920000|2021-11-29 22:12:00|90783.4|90679.4|90782.7|90678.7|90786.4|90682.4|90781.7|90677.7|21
1638223930000|2021-11-29 22:12:10|90780.4|90676.4|90781.7|90677.7|90785.3|90681.3|90775.1|90671.1|19
1638223940000|2021-11-29 22:12:20|90783.5|90679.5|90787.5|90683.5|90793.5|90689.5|90773.6|90669.6|13
1638223950000|2021-11-29 22:12:30|90787.6|90683.6|90776.1|90672.1|90789.8|90685.8|90765.3|90661.3|18
1638223960000|2021-11-29 22:12:40|90766.1|90662.1|90779.1|90675.1|90792|90688|90764.1|90660.1|13
1638223970000|2021-11-29 22:12:50|90777.9|90673.9|90780.8|90676.8|90782.2|90678.2|90777.4|90673.4|12
1638223980000|2021-11-29 22:13:00|90779.4|90675.4|90778.4|90674.4|90799.2|90695.2|90777.5|90673.5|16
1638223990000|2021-11-29 22:13:10|90778.5|90674.5|90772.8|90668.8|90780.7|90676.7|90771.2|90667.2|16
1638224000000|2021-11-29 22:13:20|90771.6|90667.6|90777.5|90673.5|90781|90677|90771.6|90667.6|8
1638224010000|2021-11-29 22:13:30|90778.9|90674.9|90777.9|90673.9|90781.4|90677.4|90776.4|90672.4|6
1638224020000|2021-11-29 22:13:40|90776.6|90672.6|90786.7|90682.7|90786.7|90682.7|90776.6|90672.6|8
1638224030000|2021-11-29 22:13:50|90780.3|90676.3|90775.2|90671.2|90786.9|90682.9|90771.4|90667.4|9
1638224040000|2021-11-29 22:14:00|90775.9|90671.9|90789.1|90685.1|90789.1|90685.1|90769|90665|13
1638224050000|2021-11-29 22:14:10|90789.3|90685.3|90781.5|90677.5|90789.3|90685.3|90776.5|90672.5|12
1638224060000|2021-11-29 22:14:20|90782|90678|90783.3|90679.3|90785.1|90681.1|90776.5|90672.5|11
1638224070000|2021-11-29 22:14:30|90784.5|90680.5|90775.5|90671.5|90784.5|90680.5|90772.3|90668.3|8
1638224080000|2021-11-29 22:14:40|90772.5|90668.5|90786.9|90682.9|90786.9|90682.9|90772.5|90668.5|12
1638224090000|2021-11-29 22:14:50|90781.7|90677.7|90784.5|90680.5|90789.5|90685.5|90781.7|90677.7|9
1638224100000|2021-11-29 22:15:00|90786.6|90682.6|90790.1|90686.1|90790.1|90686.1|90772.2|90668.2|9
1638224110000|2021-11-29 22:15:10|90775.8|90671.8|90782.1|90678.1|90788.8|90684.8|90775.8|90671.8|5
1638224120000|2021-11-29 22:15:20|90785.1|90681.1|90788.3|90684.3|90794.2|90690.2|90784.5|90680.5|14
1638224130000|2021-11-29 22:15:30|90787.7|90683.7|90779.4|90675.4|90789.5|90685.5|90779.4|90675.4|12
1638224140000|2021-11-29 22:15:40|90780.9|90676.9|90781.9|90677.9|90783.3|90679.3|90778.8|90674.8|6
1638224150000|2021-11-29 22:15:50|90781.2|90677.2|90789.3|90685.3|90794.2|90690.2|90774.8|90670.8|5
1638224160000|2021-11-29 22:16:00|90789.8|90685.8|90778.8|90674.8|90789.8|90685.8|90766.9|90662.9|12
1638224170000|2021-11-29 22:16:10|90773.1|90669.1|90787.3|90683.3|90794.2|90690.2|90773.1|90669.1|11
1638224180000|2021-11-29 22:16:20|90783.7|90679.7|90783.4|90679.4|90786.1|90682.1|90782|90678|12
1638224190000|2021-11-29 22:16:30|90787|90683|90803.6|90699.6|90814.1|90710.1|90787|90683|10
1638224200000|2021-11-29 22:16:40|90806|90702|90777.1|90673.1|90806|90702|90777.1|90673.1|9
1638224210000|2021-11-29 22:16:50|90777.5|90673.5|90794.6|90690.6|90822.3|90718.3|90770.8|90666.8|13
1638224220000|2021-11-29 22:17:00|90799.3|90695.3|90788.9|90684.9|90833|90729|90770.6|90666.6|12
1638224230000|2021-11-29 22:17:10|90792.5|90688.5|90787.9|90683.9|90793|90689|90787.5|90683.5|6
1638224240000|2021-11-29 22:17:20|90764.8|90660.8|90817.9|90713.9|90823.5|90719.5|90764.8|90660.8|10
1638224250000|2021-11-29 22:17:30|90822.5|90718.5|90813.2|90709.2|90822.5|90718.5|90813.2|90709.2|5
1638224260000|2021-11-29 22:17:40|90829.2|90725.2|90836|90732|90836|90732|90828.9|90724.9|8
1638224270000|2021-11-29 22:17:50|90837.9|90733.9|90838.3|90734.3|90842.5|90738.5|90820.7|90716.7|8
1638224280000|2021-11-29 22:18:00|90816.2|90712.2|90821.3|90717.3|90822|90718|90816.2|90712.2|5
1638224290000|2021-11-29 22:18:10|90781.8|90677.8|90814.1|90710.1|90814.1|90710.1|90781.8|90677.8|9
1638224300000|2021-11-29 22:18:20|90789.1|90685.1|90830.1|90726.1|90830.8|90726.8|90789.1|90685.1|13
1638224310000|2021-11-29 22:18:30|90825.2|90721.2|90822|90718|90827|90723|90820.8|90716.8|5
1638224320000|2021-11-29 22:18:40|90849|90745|90843.1|90739.1|90849|90745|90843.1|90739.1|3
1638224330000|2021-11-29 22:18:50|90841.9|90737.9|90826.7|90722.7|90841.9|90737.9|90823.1|90719.1|9
1638224340000|2021-11-29 22:19:00|90832.8|90728.8|90844.3|90740.3|90844.9|90740.9|90832.8|90728.8|4
1638224350000|2021-11-29 22:19:10|90841.5|90737.5|90824|90720|90841.5|90737.5|90816.6|90712.6|12
1638224360000|2021-11-29 22:19:20|90823.2|90719.2|90817.2|90713.2|90827.6|90723.6|90813|90709|15
1638224370000|2021-11-29 22:19:30|90817.3|90713.3|90838|90734|90849|90745|90814.8|90710.8|11
1638224380000|2021-11-29 22:19:40|90842.8|90738.8|90836.5|90732.5|90842.8|90738.8|90830.2|90726.2|42
1638224390000|2021-11-29 22:19:50|90837.6|90733.6|90835.5|90731.5|90837.7|90733.7|90824.9|90720.9|21
1638224400000|2021-11-29 22:20:00|90835.7|90731.7|90842.5|90738.5|90845.7|90741.7|90835.3|90731.3|14
1638224410000|2021-11-29 22:20:10|90843.1|90739.1|90844.1|90740.1|90846.3|90742.3|90839.2|90735.2|25
1638224420000|2021-11-29 22:20:20|90843.3|90739.3|90833.2|90729.2|90843.3|90739.3|90832.6|90728.6|15
1638224430000|2021-11-29 22:20:30|90812.9|90708.9|90824.7|90720.7|90829.6|90725.6|90806.1|90702.1|21
1638224440000|2021-11-29 22:20:40|90823.9|90719.9|90813.9|90709.9|90823.9|90719.9|90811.1|90707.1|9
1638224450000|2021-11-29 22:20:50|90813.1|90709.1|90829.7|90725.7|90830.2|90726.2|90813.1|90709.1|10
1638224460000|2021-11-29 22:21:00|90829.3|90725.3|90838.5|90734.5|90842.1|90738.1|90827.9|90723.9|15
1638224470000|2021-11-29 22:21:10|90838.6|90734.6|90830.4|90726.4|90838.6|90734.6|90829.7|90725.7|10
1638224480000|2021-11-29 22:21:20|90830|90726|90834.8|90730.8|90844.7|90740.7|90829.9|90725.9|16
1638224490000|2021-11-29 22:21:30|90810.9|90706.9|90824.4|90720.4|90829.8|90725.8|90805.5|90701.5|19
1638224500000|2021-11-29 22:21:40|90825.6|90721.6|90832.6|90728.6|90835.1|90731.1|90811.9|90707.9|13
1638224510000|2021-11-29 22:21:50|90834.9|90730.9|90833.6|90729.6|90835|90731|90832.4|90728.4|12
1638224520000|2021-11-29 22:22:00|90833.7|90729.7|90838.6|90734.6|90841.1|90737.1|90833.7|90729.7|22
1638224530000|2021-11-29 22:22:10|90837.8|90733.8|90834.5|90730.5|90837.9|90733.9|90827.4|90723.4|14
1638224540000|2021-11-29 22:22:20|90834.6|90730.6|90837.8|90733.8|90842.7|90738.7|90833.3|90729.3|27
1638224550000|2021-11-29 22:22:30|90837.1|90733.1|90822.8|90718.8|90838.2|90734.2|90817.7|90713.7|26
1638224560000|2021-11-29 22:22:40|90822.2|90718.2|90833.8|90729.8|90838.7|90734.7|90819.7|90715.7|22
1638224570000|2021-11-29 22:22:50|90832.9|90728.9|90823.7|90719.7|90832.9|90728.9|90823.3|90719.3|32
1638224580000|2021-11-29 22:23:00|90823.9|90719.9|90829|90725|90832.1|90728.1|90823.9|90719.9|19
1638224590000|2021-11-29 22:23:10|90828.9|90724.9|90825.8|90721.8|90832.3|90728.3|90816.7|90712.7|37
1638224600000|2021-11-29 22:23:20|90825.4|90721.4|90828.8|90724.8|90829.5|90725.5|90824.1|90720.1|29
1638224610000|2021-11-29 22:23:30|90828.7|90724.7|90818.2|90714.2|90828.7|90724.7|90818.2|90714.2|19
1638224620000|2021-11-29 22:23:40|90818.7|90714.7|90833.8|90729.8|90834.8|90730.8|90818.7|90714.7|29
1638224630000|2021-11-29 22:23:50|90822.2|90718.2|90822.7|90718.7|90827.8|90723.8|90821.9|90717.9|21
1638224640000|2021-11-29 22:24:00|90823.9|90719.9|90821.8|90717.8|90824.9|90720.9|90816.3|90712.3|16
1638224650000|2021-11-29 22:24:10|90825|90721|90776.1|90672.1|90832.1|90728.1|90767.2|90663.2|46
1638224660000|2021-11-29 22:24:20|90773.1|90669.1|90768.2|90664.2|90802.6|90698.6|90761.5|90657.5|18
1638224670000|2021-11-29 22:24:30|90768.3|90664.3|90806|90702|90809.8|90705.8|90768.3|90664.3|35
1638224680000|2021-11-29 22:24:40|90802.8|90698.8|90800.4|90696.4|90807|90703|90799.5|90695.5|11
1638224690000|2021-11-29 22:24:50|90800.3|90696.3|90796.3|90692.3|90806.5|90702.5|90794.2|90690.2|8
1638224700000|2021-11-29 22:25:00|90810.9|90706.9|90806.4|90702.4|90816.7|90712.7|90800|90696|17
1638224710000|2021-11-29 22:25:10|90802|90698|90814.8|90710.8|90814.8|90710.8|90799.9|90695.9|10
1638224720000|2021-11-29 22:25:20|90814.5|90710.5|90807.7|90703.7|90814.5|90710.5|90804.7|90700.7|10
1638224730000|2021-11-29 22:25:30|90812.4|90708.4|90808|90704|90816.4|90712.4|90803|90699|15
1638224740000|2021-11-29 22:25:40|90807.9|90703.9|90805.5|90701.5|90809.8|90705.8|90804.8|90700.8|10
1638224750000|2021-11-29 22:25:50|90804.3|90700.3|90803|90699|90804.3|90700.3|90800.7|90696.7|9
1638224760000|2021-11-29 22:26:00|90802|90698|90808.5|90704.5|90808.7|90704.7|90792.6|90688.6|9
1638224770000|2021-11-29 22:26:10|90798.8|90694.8|90801.8|90697.8|90810.2|90706.2|90798.8|90694.8|12
1638224780000|2021-11-29 22:26:20|90783.5|90679.5|90800.2|90696.2|90800.2|90696.2|90783.5|90679.5|7
1638224790000|2021-11-29 22:26:30|90812|90708|90805.2|90701.2|90812|90708|90799|90695|19
1638224800000|2021-11-29 22:26:40|90801.1|90697.1|90804|90700|90808.1|90704.1|90800.5|90696.5|13
1638224810000|2021-11-29 22:26:50|90805.1|90701.1|90799.6|90695.6|90815.8|90711.8|90797.1|90693.1|18
1638224820000|2021-11-29 22:27:00|90797.3|90693.3|90810.8|90706.8|90814.7|90710.7|90797.3|90693.3|16
1638224830000|2021-11-29 22:27:10|90812.8|90708.8|90805.9|90701.9|90812.8|90708.8|90796.9|90692.9|6
1638224840000|2021-11-29 22:27:20|90806.7|90702.7|90800.3|90696.3|90806.7|90702.7|90799.1|90695.1|7
1638224850000|2021-11-29 22:27:30|90799|90695|90799.8|90695.8|90805.2|90701.2|90799|90695|5
1638224860000|2021-11-29 22:27:40|90824.5|90720.5|90809.8|90705.8|90824.5|90720.5|90804.4|90700.4|4
1638224870000|2021-11-29 22:27:50|90808.6|90704.6|90800.7|90696.7|90808.6|90704.6|90795.5|90691.5|7
1638224880000|2021-11-29 22:28:00|90798.7|90694.7|90790.1|90686.1|90798.7|90694.7|90789.7|90685.7|5
1638224890000|2021-11-29 22:28:10|90788.4|90684.4|90794.6|90690.6|90794.6|90690.6|90788.4|90684.4|3
1638224900000|2021-11-29 22:28:20|90798.5|90694.5|90802.7|90698.7|90811.5|90707.5|90796.1|90692.1|5
1638224910000|2021-11-29 22:28:30|90803.4|90699.4|90803.4|90699.4|90803.4|90699.4|90803.4|90699.4|1
1638224920000|2021-11-29 22:28:40|90788.6|90684.6|90794.6|90690.6|90808.8|90704.8|90788.6|90684.6|9
1638224930000|2021-11-29 22:28:50|90800.7|90696.7|90800.5|90696.5|90800.8|90696.8|90800.3|90696.3|4
1638224940000|2021-11-29 22:29:00|90792.2|90688.2|90788.9|90684.9|90792.2|90688.2|90783|90679|11
1638224950000|2021-11-29 22:29:10|90788.1|90684.1|90797.3|90693.3|90797.3|90693.3|90788.1|90684.1|3
1638224960000|2021-11-29 22:29:20|90794.9|90690.9|90796.7|90692.7|90796.7|90692.7|90794.9|90690.9|2
1638224970000|2021-11-29 22:29:30|90802.5|90698.5|90804|90700|90804|90700|90802.5|90698.5|2
1638224980000|2021-11-29 22:29:40|90807.7|90703.7|90801.6|90697.6|90807.7|90703.7|90798.5|90694.5|3
1638224990000|2021-11-29 22:29:50|90807.7|90703.7|90795.4|90691.4|90807.7|90703.7|90784.7|90680.7|3
1638225000000|2021-11-29 22:30:00|90796.4|90692.4|90794|90690|90800.5|90696.5|90794|90690|23
1638225010000|2021-11-29 22:30:10|90795.3|90691.3|90801.2|90697.2|90807.8|90703.8|90792.5|90688.5|14
1638225020000|2021-11-29 22:30:20|90800.8|90696.8|90806.3|90702.3|90808.1|90704.1|90800.4|90696.4|7
1638225030000|2021-11-29 22:30:30|90807.7|90703.7|90796.9|90692.9|90811.6|90707.6|90795.4|90691.4|21
1638225040000|2021-11-29 22:30:40|90793.5|90689.5|90790.8|90686.8|90798.2|90694.2|90790.8|90686.8|12
1638225050000|2021-11-29 22:30:50|90794.7|90690.7|90798.6|90694.6|90802.9|90698.9|90794.7|90690.7|15
1638225060000|2021-11-29 22:31:00|90801.6|90697.6|90800.9|90696.9|90801.6|90697.6|90797.9|90693.9|16
1638225070000|2021-11-29 22:31:10|90800.1|90696.1|90802.1|90698.1|90805.7|90701.7|90797.1|90693.1|13
1638225080000|2021-11-29 22:31:20|90799.4|90695.4|90799|90695|90815.5|90711.5|90798.2|90694.2|15
1638225090000|2021-11-29 22:31:30|90798.3|90694.3|90798.4|90694.4|90801.6|90697.6|90793|90689|14
1638225100000|2021-11-29 22:31:40|90799.7|90695.7|90803.8|90699.8|90806.4|90702.4|90792.7|90688.7|32
1638225110000|2021-11-29 22:31:50|90804.2|90700.2|90800.9|90696.9|90807.4|90703.4|90797.9|90693.9|26
1638225120000|2021-11-29 22:32:00|90803.7|90699.7|90804.5|90700.5|90806.1|90702.1|90800.9|90696.9|17
1638225130000|2021-11-29 22:32:10|90801.7|90697.7|90805|90701|90810.5|90706.5|90801.6|90697.6|19
1638225140000|2021-11-29 22:32:20|90796.7|90692.7|90805.3|90701.3|90809.4|90705.4|90796.3|90692.3|16
1638225150000|2021-11-29 22:32:30|90804.2|90700.2|90802.2|90698.2|90809.3|90705.3|90799.9|90695.9|16
1638225160000|2021-11-29 22:32:40|90802.9|90698.9|90805.9|90701.9|90808.7|90704.7|90799.3|90695.3|18
1638225170000|2021-11-29 22:32:50|90811.3|90707.3|90800.5|90696.5|90811.3|90707.3|90800.5|90696.5|21
1638225180000|2021-11-29 22:33:00|90802.9|90698.9|90803.6|90699.6|90807.6|90703.6|90802.9|90698.9|15
1638225190000|2021-11-29 22:33:10|90803.9|90699.9|90800.5|90696.5|90804|90700|90799.1|90695.1|8
1638225200000|2021-11-29 22:33:20|90798.4|90694.4|90804.9|90700.9|90812.1|90708.1|90798.4|90694.4|8
1638225210000|2021-11-29 22:33:30|90807.2|90703.2|90807.1|90703.1|90809.4|90705.4|90804.3|90700.3|13
1638225220000|2021-11-29 22:33:40|90809.1|90705.1|90803.3|90699.3|90810.2|90706.2|90803.3|90699.3|16
1638225230000|2021-11-29 22:33:50|90803.4|90699.4|90804|90700|90808.1|90704.1|90803.4|90699.4|25
1638225240000|2021-11-29 22:34:00|90805.8|90701.8|90805.1|90701.1|90808.2|90704.2|90804.2|90700.2|23
1638225250000|2021-11-29 22:34:10|90819.6|90715.6|90809.5|90705.5|90819.6|90715.6|90802.2|90698.2|20
1638225260000|2021-11-29 22:34:20|90811.2|90707.2|90805.3|90701.3|90811.2|90707.2|90801.9|90697.9|11
1638225270000|2021-11-29 22:34:30|90810.2|90706.2|90804.7|90700.7|90810.2|90706.2|90802.5|90698.5|13
1638225280000|2021-11-29 22:34:40|90805.3|90701.3|90806.7|90702.7|90808.9|90704.9|90803.4|90699.4|7
1638225290000|2021-11-29 22:34:50|90800.6|90696.6|90804.3|90700.3|90807.4|90703.4|90800.6|90696.6|12
1638225300000|2021-11-29 22:35:00|90806.7|90702.7|90802.6|90698.6|90811|90707|90802.6|90698.6|12
1638225310000|2021-11-29 22:35:10|90805.4|90701.4|90806|90702|90810.4|90706.4|90805.3|90701.3|16
1638225320000|2021-11-29 22:35:20|90802.6|90698.6|90808.8|90704.8|90810.9|90706.9|90802.4|90698.4|20
1638225330000|2021-11-29 22:35:30|90807.7|90703.7|90809.4|90705.4|90812.1|90708.1|90803.8|90699.8|18
1638225340000|2021-11-29 22:35:40|90806.6|90702.6|90807.9|90703.9|90810.6|90706.6|90805.3|90701.3|13
1638225350000|2021-11-29 22:35:50|90806.4|90702.4|90807.3|90703.3|90808.8|90704.8|90806.4|90702.4|17
1638225360000|2021-11-29 22:36:00|90807.5|90703.5|90807.2|90703.2|90810.2|90706.2|90798.4|90694.4|10
1638225370000|2021-11-29 22:36:10|90812.3|90708.3|90807.5|90703.5|90814.2|90710.2|90804|90700|14
1638225380000|2021-11-29 22:36:20|90807.2|90703.2|90810|90706|90818.1|90714.1|90803.1|90699.1|9
1638225390000|2021-11-29 22:36:30|90810.7|90706.7|90807|90703|90812.6|90708.6|90806|90702|15
1638225400000|2021-11-29 22:36:40|90804.6|90700.6|90804.8|90700.8|90809|90705|90804.6|90700.6|13
1638225410000|2021-11-29 22:36:50|90805|90701|90804.1|90700.1|90810.5|90706.5|90803.7|90699.7|22
1638225420000|2021-11-29 22:37:00|90810|90706|90808.4|90704.4|90810|90706|90804|90700|23
1638225430000|2021-11-29 22:37:10|90806.5|90702.5|90804.6|90700.6|90808.1|90704.1|90803.4|90699.4|28
1638225440000|2021-11-29 22:37:20|90803.5|90699.5|90806.5|90702.5|90814.5|90710.5|90802.5|90698.5|13
1638225450000|2021-11-29 22:37:30|90808.3|90704.3|90809.2|90705.2|90814|90710|90806.9|90702.9|10
1638225460000|2021-11-29 22:37:40|90809.7|90705.7|90803.5|90699.5|90810.5|90706.5|90803.5|90699.5|8
1638225470000|2021-11-29 22:37:50|90804.5|90700.5|90809.9|90705.9|90815|90711|90804|90700|11
1638225480000|2021-11-29 22:38:00|90812.9|90708.9|90813.4|90709.4|90814.5|90710.5|90812.6|90708.6|9
1638225490000|2021-11-29 22:38:10|90835.6|90731.6|90803.3|90699.3|90835.6|90731.6|90803.3|90699.3|12
1638225500000|2021-11-29 22:38:20|90802.8|90698.8|90805.8|90701.8|90806.3|90702.3|90800.6|90696.6|19
1638225510000|2021-11-29 22:38:30|90803|90699|90808.6|90704.6|90809.2|90705.2|90803|90699|11
1638225520000|2021-11-29 22:38:40|90806.5|90702.5|90808.6|90704.6|90816.8|90712.8|90805.6|90701.6|7
1638225530000|2021-11-29 22:38:50|90804.9|90700.9|90807.7|90703.7|90812.4|90708.4|90804.9|90700.9|10
1638225540000|2021-11-29 22:39:00|90810.3|90706.3|90802.8|90698.8|90812.2|90708.2|90802.8|90698.8|13
1638225550000|2021-11-29 22:39:10|90811|90707|90805.5|90701.5|90815.4|90711.4|90802.7|90698.7|14
1638225560000|2021-11-29 22:39:20|90812.9|90708.9|90803.2|90699.2|90812.9|90708.9|90803.2|90699.2|10
1638225570000|2021-11-29 22:39:30|90807.3|90703.3|90806.2|90702.2|90807.6|90703.6|90802.9|90698.9|10
1638225580000|2021-11-29 22:39:40|90810.8|90706.8|90808.1|90704.1|90813|90709|90803.7|90699.7|13
1638225590000|2021-11-29 22:39:50|90810.9|90706.9|90806.8|90702.8|90826|90722|90799.2|90695.2|15
1638225600000|2021-11-29 22:40:00|90809.5|90705.5|90817.7|90713.7|90817.7|90713.7|90805.5|90701.5|9
1638225610000|2021-11-29 22:40:10|90823.1|90719.1|90818.4|90714.4|90823.1|90719.1|90818.4|90714.4|13
1638225620000|2021-11-29 22:40:20|90811.9|90707.9|90811.4|90707.4|90815.6|90711.6|90809|90705|13
1638225630000|2021-11-29 22:40:30|90814.3|90710.3|90807|90703|90818.2|90714.2|90804.7|90700.7|13
1638225640000|2021-11-29 22:40:40|90806.6|90702.6|90806.9|90702.9|90809.3|90705.3|90804.7|90700.7|8
1638225650000|2021-11-29 22:40:50|90808.9|90704.9|90807.5|90703.5|90812.2|90708.2|90807.5|90703.5|11
1638225660000|2021-11-29 22:41:00|90814.1|90710.1|90808|90704|90814.1|90710.1|90803.3|90699.3|13
1638225670000|2021-11-29 22:41:10|90810.7|90706.7|90805.9|90701.9|90813.1|90709.1|90801.9|90697.9|12
1638225680000|2021-11-29 22:41:20|90805.7|90701.7|90806.2|90702.2|90809.8|90705.8|90804.7|90700.7|6
1638225690000|2021-11-29 22:41:30|90813.7|90709.7|90798.7|90694.7|90813.7|90709.7|90798.7|90694.7|10
1638225700000|2021-11-29 22:41:40|90798|90694|90805.3|90701.3|90813.9|90709.9|90798|90694|12
1638225710000|2021-11-29 22:41:50|90813.4|90709.4|90811|90707|90813.4|90709.4|90806|90702|14
1638225720000|2021-11-29 22:42:00|90809.1|90705.1|90807.7|90703.7|90810.6|90706.6|90803.4|90699.4|17
1638225730000|2021-11-29 22:42:10|90805.8|90701.8|90804.5|90700.5|90808.9|90704.9|90804.5|90700.5|20
1638225740000|2021-11-29 22:42:20|90809.1|90705.1|90806.2|90702.2|90811.7|90707.7|90803.2|90699.2|16
1638225750000|2021-11-29 22:42:30|90804.1|90700.1|90805.9|90701.9|90816.1|90712.1|90803.1|90699.1|24
1638225760000|2021-11-29 22:42:40|90807|90703|90808.8|90704.8|90811.8|90707.8|90805.8|90701.8|18
1638225770000|2021-11-29 22:42:50|90811.5|90707.5|90805.5|90701.5|90813.5|90709.5|90804.6|90700.6|10
1638225780000|2021-11-29 22:43:00|90808|90704|90807|90703|90812.8|90708.8|90804.5|90700.5|8
1638225790000|2021-11-29 22:43:10|90806.2|90702.2|90805.2|90701.2|90809|90705|90805.2|90701.2|16
1638225800000|2021-11-29 22:43:20|90807.3|90703.3|90806.3|90702.3|90813.1|90709.1|90803.8|90699.8|15
1638225810000|2021-11-29 22:43:30|90806.2|90702.2|90805.2|90701.2|90813.3|90709.3|90802.5|90698.5|20
1638225820000|2021-11-29 22:43:40|90803.5|90699.5|90806.8|90702.8|90814.2|90710.2|90803.3|90699.3|20
1638225830000|2021-11-29 22:43:50|90805.9|90701.9|90801.4|90697.4|90805.9|90701.9|90801|90697|8
1638225840000|2021-11-29 22:44:00|90809|90705|90807|90703|90809|90705|90804.9|90700.9|9
1638225850000|2021-11-29 22:44:10|90804|90700|90807.4|90703.4|90810.7|90706.7|90804|90700|22
1638225860000|2021-11-29 22:44:20|90807.1|90703.1|90802.9|90698.9|90814.8|90710.8|90802.9|90698.9|16
1638225870000|2021-11-29 22:44:30|90802.5|90698.5|90797.7|90693.7|90814.3|90710.3|90778.5|90674.5|22
1638225880000|2021-11-29 22:44:40|90790|90686|90789.5|90685.5|90798.1|90694.1|90785|90681|17
1638225890000|2021-11-29 22:44:50|90783.5|90679.5|90809.3|90705.3|90809.3|90705.3|90780.6|90676.6|13
1638225900000|2021-11-29 22:45:00|90815.5|90711.5|90810.1|90706.1|90815.5|90711.5|90805.8|90701.8|22
1638225910000|2021-11-29 22:45:10|90812.8|90708.8|90811.1|90707.1|90813.6|90709.6|90810.8|90706.8|9
1638225920000|2021-11-29 22:45:20|90809.9|90705.9|90809.1|90705.1|90812.9|90708.9|90807.9|90703.9|13
1638225930000|2021-11-29 22:45:30|90814.7|90710.7|90811.6|90707.6|90814.7|90710.7|90811.6|90707.6|5
1638225940000|2021-11-29 22:45:40|90813.3|90709.3|90818.2|90714.2|90818.3|90714.3|90813.3|90709.3|6
1638225950000|2021-11-29 22:45:50|90818.9|90714.9|90829|90725|90833.4|90729.4|90818.9|90714.9|10
1638225960000|2021-11-29 22:46:00|90819.2|90715.2|90822.4|90718.4|90822.4|90718.4|90812|90708|17
1638225970000|2021-11-29 22:46:10|90810.6|90706.6|90802.8|90698.8|90811.9|90707.9|90800.7|90696.7|20
1638225980000|2021-11-29 22:46:20|90804.9|90700.9|90808.6|90704.6|90811.8|90707.8|90802.8|90698.8|10
1638225990000|2021-11-29 22:46:30|90808.9|90704.9|90805.9|90701.9|90808.9|90704.9|90804.5|90700.5|8
1638226000000|2021-11-29 22:46:40|90805.1|90701.1|90808.6|90704.6|90809.8|90705.8|90798.9|90694.9|6
1638226010000|2021-11-29 22:46:50|90806.9|90702.9|90805.5|90701.5|90806.9|90702.9|90803.2|90699.2|6
1638226020000|2021-11-29 22:47:00|90799.6|90695.6|90808.9|90704.9|90808.9|90704.9|90799.2|90695.2|6
1638226030000|2021-11-29 22:47:10|90810.5|90706.5|90797.2|90693.2|90810.5|90706.5|90794.5|90690.5|11
1638226040000|2021-11-29 22:47:20|90797.9|90693.9|90795.9|90691.9|90799|90695|90795.9|90691.9|8
1638226050000|2021-11-29 22:47:30|90796.1|90692.1|90805.5|90701.5|90808.9|90704.9|90796.1|90692.1|7
1638226060000|2021-11-29 22:47:40|90803.5|90699.5|90804.5|90700.5|90804.9|90700.9|90803.2|90699.2|7
1638226070000|2021-11-29 22:47:50|90809.4|90705.4|90802.1|90698.1|90809.4|90705.4|90801.6|90697.6|9
1638226080000|2021-11-29 22:48:00|90802|90698|90805.9|90701.9|90807.3|90703.3|90802|90698|5
1638226090000|2021-11-29 22:48:10|90804|90700|90801.3|90697.3|90804|90700|90798.7|90694.7|7
1638226100000|2021-11-29 22:48:20|90802.2|90698.2|90805.3|90701.3|90809.1|90705.1|90802.2|90698.2|9
1638226110000|2021-11-29 22:48:30|90805.5|90701.5|90808.2|90704.2|90809.3|90705.3|90805.3|90701.3|4
1638226120000|2021-11-29 22:48:40|90807.9|90703.9|90802|90698|90807.9|90703.9|90802|90698|3
1638226130000|2021-11-29 22:48:50|90801.6|90697.6|90802.7|90698.7|90815|90711|90801.6|90697.6|7
1638226140000|2021-11-29 22:49:00|90807.9|90703.9|90802.8|90698.8|90809.9|90705.9|90802.8|90698.8|15
1638226150000|2021-11-29 22:49:10|90803.6|90699.6|90801.1|90697.1|90813.8|90709.8|90801.1|90697.1|18
1638226160000|2021-11-29 22:49:20|90800.9|90696.9|90798.5|90694.5|90804|90700|90798.5|90694.5|16
1638226170000|2021-11-29 22:49:30|90799.8|90695.8|90802.9|90698.9|90808.6|90704.6|90799.8|90695.8|6
1638226180000|2021-11-29 22:49:40|90804|90700|90798.8|90694.8|90804|90700|90798.3|90694.3|12
1638226190000|2021-11-29 22:49:50|90800.3|90696.3|90802|90698|90809.1|90705.1|90796.9|90692.9|26
1638226200000|2021-11-29 22:50:00|90806|90702|90798.7|90694.7|90806|90702|90795.7|90691.7|11
1638226210000|2021-11-29 22:50:10|90799.4|90695.4|90797.1|90693.1|90799.4|90695.4|90796|90692|8
1638226220000|2021-11-29 22:50:20|90798.4|90694.4|90805.7|90701.7|90806.9|90702.9|90798.4|90694.4|12
1638226230000|2021-11-29 22:50:30|90802.3|90698.3|90800.4|90696.4|90804|90700|90800.4|90696.4|10
1638226240000|2021-11-29 22:50:40|90799.9|90695.9|90804.3|90700.3|90807.7|90703.7|90799.9|90695.9|15
1638226250000|2021-11-29 22:50:50|90807.7|90703.7|90809.2|90705.2|90809.2|90705.2|90807.7|90703.7|6
1638226260000|2021-11-29 22:51:00|90806.9|90702.9|90809.6|90705.6|90809.7|90705.7|90802.6|90698.6|13
1638226270000|2021-11-29 22:51:10|90805.7|90701.7|90807|90703|90807.1|90703.1|90802.9|90698.9|16
1638226280000|2021-11-29 22:51:20|90801.6|90697.6|90810.8|90706.8|90815.2|90711.2|90801.6|90697.6|27
1638226290000|2021-11-29 22:51:30|90814.9|90710.9|90817.1|90713.1|90818|90714|90805.4|90701.4|12
1638226300000|2021-11-29 22:51:40|90831.7|90727.7|90819.2|90715.2|90831.7|90727.7|90816.7|90712.7|12
1638226310000|2021-11-29 22:51:50|90818.1|90714.1|90817.1|90713.1|90824.7|90720.7|90816.1|90712.1|21
1638226320000|2021-11-29 22:52:00|90816.3|90712.3|90805|90701|90817.3|90713.3|90805|90701|18
1638226330000|2021-11-29 22:52:10|90805.6|90701.6|90805.2|90701.2|90814.9|90710.9|90805.2|90701.2|14
1638226340000|2021-11-29 22:52:20|90805.8|90701.8|90809.8|90705.8|90809.8|90705.8|90803.6|90699.6|14
1638226350000|2021-11-29 22:52:30|90811.2|90707.2|90812.8|90708.8|90812.8|90708.8|90811.2|90707.2|6
1638226360000|2021-11-29 22:52:40|90813.9|90709.9|90817.7|90713.7|90817.7|90713.7|90808.9|90704.9|9
1638226370000|2021-11-29 22:52:50|90817|90713|90810.1|90706.1|90817.8|90713.8|90807|90703|19
1638226380000|2021-11-29 22:53:00|90810.3|90706.3|90815.6|90711.6|90816|90712|90810.3|90706.3|15
1638226390000|2021-11-29 22:53:10|90811.9|90707.9|90811.9|90707.9|90815.9|90711.9|90810.5|90706.5|8
1638226400000|2021-11-29 22:53:20|90813.1|90709.1|90812.8|90708.8|90816.2|90712.2|90811.7|90707.7|19
1638226410000|2021-11-29 22:53:30|90811.5|90707.5|90815.2|90711.2|90816.2|90712.2|90811.4|90707.4|12
1638226420000|2021-11-29 22:53:40|90815.1|90711.1|90810.3|90706.3|90815.3|90711.3|90809.6|90705.6|7
1638226430000|2021-11-29 22:53:50|90810.6|90706.6|90806.8|90702.8|90815.4|90711.4|90805.6|90701.6|9
1638226440000|2021-11-29 22:54:00|90804.6|90700.6|90807.1|90703.1|90814|90710|90804.6|90700.6|21
1638226450000|2021-11-29 22:54:10|90805.4|90701.4|90809.1|90705.1|90814.1|90710.1|90805.4|90701.4|12
1638226460000|2021-11-29 22:54:20|90809.5|90705.5|90811.6|90707.6|90814.8|90710.8|90809.5|90705.5|24
1638226470000|2021-11-29 22:54:30|90811.4|90707.4|90812.7|90708.7|90814.3|90710.3|90808.9|90704.9|12
1638226480000|2021-11-29 22:54:40|90813.7|90709.7|90809|90705|90815.7|90711.7|90808.5|90704.5|20
1638226490000|2021-11-29 22:54:50|90809.5|90705.5|90823.4|90719.4|90834.5|90730.5|90805.6|90701.6|30
1638226500000|2021-11-29 22:55:00|90823.1|90719.1|90820.7|90716.7|90824.4|90720.4|90815.3|90711.3|21
1638226510000|2021-11-29 22:55:10|90810.7|90706.7|90815.3|90711.3|90815.3|90711.3|90810.2|90706.2|7
1638226520000|2021-11-29 22:55:20|90812.3|90708.3|90815.6|90711.6|90816.7|90712.7|90812.3|90708.3|11
1638226530000|2021-11-29 22:55:30|90817.4|90713.4|90818.3|90714.3|90818.3|90714.3|90814|90710|14
1638226540000|2021-11-29 22:55:40|90819|90715|90814.6|90710.6|90821.6|90717.6|90812.8|90708.8|23
1638226550000|2021-11-29 22:55:50|90814.7|90710.7|90819.5|90715.5|90819.5|90715.5|90814.7|90710.7|9
1638226560000|2021-11-29 22:56:00|90818.1|90714.1|90822.6|90718.6|90823.3|90719.3|90817.6|90713.6|18
1638226570000|2021-11-29 22:56:10|90817.9|90713.9|90818.9|90714.9|90821.2|90717.2|90815.8|90711.8|9
1638226580000|2021-11-29 22:56:20|90819.2|90715.2|90816.5|90712.5|90819.2|90715.2|90811.7|90707.7|15
1638226590000|2021-11-29 22:56:30|90818.5|90714.5|90818.3|90714.3|90823.5|90719.5|90811.6|90707.6|25
1638226600000|2021-11-29 22:56:40|90820.4|90716.4|90812.6|90708.6|90820.4|90716.4|90808.1|90704.1|16
1638226610000|2021-11-29 22:56:50|90814.6|90710.6|90819.2|90715.2|90820.4|90716.4|90810.7|90706.7|18
1638226620000|2021-11-29 22:57:00|90819.4|90715.4|90812|90708|90819.4|90715.4|90810.6|90706.6|10
1638226630000|2021-11-29 22:57:10|90818.9|90714.9|90815.8|90711.8|90818.9|90714.9|90813.3|90709.3|16
1638226640000|2021-11-29 22:57:20|90815.5|90711.5|90816.7|90712.7|90818.5|90714.5|90812.1|90708.1|31
1638226650000|2021-11-29 22:57:30|90817.5|90713.5|90815.5|90711.5|90821.9|90717.9|90813.6|90709.6|21
1638226660000|2021-11-29 22:57:40|90817.9|90713.9|90817.5|90713.5|90818.8|90714.8|90809.8|90705.8|29
1638226670000|2021-11-29 22:57:50|90814.1|90710.1|90825.1|90721.1|90827.7|90723.7|90814.1|90710.1|27
1638226680000|2021-11-29 22:58:00|90827.6|90723.6|90815.5|90711.5|90827.6|90723.6|90815.5|90711.5|27
1638226690000|2021-11-29 22:58:10|90817.5|90713.5|90821|90717|90822.2|90718.2|90815.5|90711.5|20
1638226700000|2021-11-29 22:58:20|90819|90715|90818.3|90714.3|90822.8|90718.8|90811.3|90707.3|13
1638226710000|2021-11-29 22:58:30|90818|90714|90819.6|90715.6|90822.5|90718.5|90815.1|90711.1|15
1638226720000|2021-11-29 22:58:40|90820|90716|90815.8|90711.8|90820|90716|90808.5|90704.5|23
1638226730000|2021-11-29 22:58:50|90814.5|90710.5|90817.1|90713.1|90819.5|90715.5|90812.6|90708.6|26
1638226740000|2021-11-29 22:59:00|90817.4|90713.4|90821|90717|90822.4|90718.4|90814.2|90710.2|24
1638226750000|2021-11-29 22:59:10|90821.4|90717.4|90814.9|90710.9|90824.4|90720.4|90814.9|90710.9|11
1638226760000|2021-11-29 22:59:20|90820|90716|90824.5|90720.5|90824.5|90720.5|90817.2|90713.2|26
1638226770000|2021-11-29 22:59:30|90826.6|90722.6|90813.7|90709.7|90827|90723|90812.2|90708.2|28
1638226780000|2021-11-29 22:59:40|90812.6|90708.6|90812.5|90708.5|90821.8|90717.8|90810.5|90706.5|21
1638226790000|2021-11-29 22:59:50|90817.3|90713.3|90815.4|90711.4|90825|90721|90815.4|90711.4|13
1638226800000|2021-11-29 23:00:00|90822.2|90718.2|90810.1|90706.1|90822.2|90718.2|90804|90700|49
1638226810000|2021-11-29 23:00:10|90810|90706|90782.2|90678.2|90825.9|90721.9|90782.2|90678.2|67
1638226820000|2021-11-29 23:00:20|90779.7|90675.7|90771.3|90667.3|90779.7|90675.7|90768.7|90664.7|39
1638226830000|2021-11-29 23:00:30|90771.5|90667.5|90755.3|90651.3|90772.3|90668.3|90751.9|90647.9|47
1638226840000|2021-11-29 23:00:40|90754.7|90650.7|90762.8|90658.8|90771.7|90667.7|90752.3|90648.3|50
1638226850000|2021-11-29 23:00:50|90762.7|90658.7|90756.8|90652.8|90770.2|90666.2|90754.9|90650.9|48
1638226860000|2021-11-29 23:01:00|90755.3|90651.3|90769.6|90665.6|90774|90670|90755.3|90651.3|48
1638226870000|2021-11-29 23:01:10|90770|90666|90825.2|90721.2|90839.9|90735.9|90766.6|90662.6|56
1638226880000|2021-11-29 23:01:20|90824.1|90720.1|90828|90724|90840|90736|90811.7|90707.7|62
1638226890000|2021-11-29 23:01:30|90827.9|90723.9|90811.7|90707.7|90829.6|90725.6|90810.3|90706.3|37
1638226900000|2021-11-29 23:01:40|90808.4|90704.4|90813.3|90709.3|90816.9|90712.9|90808.4|90704.4|26
1638226910000|2021-11-29 23:01:50|90817.4|90713.4|90813.8|90709.8|90818.7|90714.7|90813.5|90709.5|14
1638226920000|2021-11-29 23:02:00|90811.8|90707.8|90818.3|90714.3|90818.3|90714.3|90805.8|90701.8|25
1638226930000|2021-11-29 23:02:10|90827.6|90723.6|90814.3|90710.3|90828.7|90724.7|90807.7|90703.7|24
1638226940000|2021-11-29 23:02:20|90812.9|90708.9|90818.7|90714.7|90821.8|90717.8|90812.4|90708.4|17
1638226950000|2021-11-29 23:02:30|90814.9|90710.9|90806.4|90702.4|90819.5|90715.5|90805.4|90701.4|32
1638226960000|2021-11-29 23:02:40|90808.1|90704.1|90822.3|90718.3|90824.9|90720.9|90804.4|90700.4|30
1638226970000|2021-11-29 23:02:50|90823.8|90719.8|90826.6|90722.6|90835.9|90731.9|90805.8|90701.8|31
1638226980000|2021-11-29 23:03:00|90824.1|90720.1|90830.1|90726.1|90830.3|90726.3|90822.1|90718.1|20
1638226990000|2021-11-29 23:03:10|90824.8|90720.8|90828|90724|90828|90724|90817.6|90713.6|30
1638227000000|2021-11-29 23:03:20|90830.7|90726.7|90831.1|90727.1|90836.2|90732.2|90822.5|90718.5|20
1638227010000|2021-11-29 23:03:30|90830.4|90726.4|90829.6|90725.6|90834|90730|90828.2|90724.2|25
1638227020000|2021-11-29 23:03:40|90829.5|90725.5|90827.1|90723.1|90832.2|90728.2|90827|90723|28
1638227030000|2021-11-29 23:03:50|90828.1|90724.1|90833.5|90730.4|90834.6|90730.8|90826.2|90722.2|31
1638227040000|2021-11-29 23:04:00|90833.8|90731.4|90832.5|90733|90834.6|90733|90832.5|90730|21
1638227050000|2021-11-29 23:04:10|90833.7|90729.7|90835.4|90732.8|90835.4|90734.1|90831.6|90727.9|18
1638227060000|2021-11-29 23:04:20|90833.4|90737.3|90835.2|90737|90837.9|90741|90830.9|90730.3|29
1638227070000|2021-11-29 23:04:30|90835.3|90738.2|90828.4|90731.1|90838.8|90738.2|90827.9|90729.3|28
1638227080000|2021-11-29 23:04:40|90827.9|90731.3|90828.8|90733.9|90830|90733.9|90827.3|90730|22
1638227090000|2021-11-29 23:04:50|90828.9|90731.6|90739.5|90635.5|90828.9|90731.6|90734.3|90630.3|54
1638227100000|2021-11-29 23:05:00|90735.8|90631.8|90737.9|90633.9|90746.5|90642.5|90734.8|90630.8|43
1638227110000|2021-11-29 23:05:10|90738.9|90634.9|90736|90632|90742|90638.7|90731.1|90629.9|44
1638227120000|2021-11-29 23:05:20|90736.1|90632.1|90730.1|90626.1|90736.8|90634.1|90723|90623.6|32
1638227130000|2021-11-29 23:05:30|90730.2|90626.2|90717.3|90623.3|90730.6|90626.6|90710|90617.9|37
1638227140000|2021-11-29 23:05:40|90717.7|90623.9|90718.9|90619.9|90722.7|90624.2|90712.9|90614.8|36
1638227150000|2021-11-29 23:05:50|90719.6|90620.5|90724.5|90620.5|90724.5|90621.9|90715.9|90617.7|30
1638227160000|2021-11-29 23:06:00|90724.6|90620.6|90722.3|90622.7|90724.6|90625.2|90717.4|90618.6|23
1638227170000|2021-11-29 23:06:10|90725|90621.8|90717.5|90636.1|90725|90647.8|90697.7|90620.6|39
1638227180000|2021-11-29 23:06:20|90712.4|90640.2|90715.3|90636.7|90721.9|90651.8|90701.8|90630.6|30
1638227190000|2021-11-29 23:06:30|90714.9|90636.4|90719.2|90633.8|90720.8|90637.5|90714.5|90631.5|18
1638227200000|2021-11-29 23:06:40|90719.1|90632.9|90715.8|90631.1|90719.1|90637.3|90712.5|90629.3|11
1638227210000|2021-11-29 23:06:50|90718.7|90627.8|90714.7|90633.2|90720.2|90633.2|90714.4|90626.1|8
1638227220000|2021-11-29 23:07:00|90715.4|90632.2|90711.6|90636.7|90720.9|90636.7|90711.6|90625.5|10
1638227230000|2021-11-29 23:07:10|90712.3|90639.7|90715.8|90632.3|90718|90639.7|90710.4|90630.6|14
1638227240000|2021-11-29 23:07:20|90717.5|90630.1|90714.4|90633.8|90717.6|90636.2|90711.6|90629.8|30
1638227250000|2021-11-29 23:07:30|90714.7|90634.2|90710.3|90634.3|90714.7|90636.2|90708.9|90633.4|15
1638227260000|2021-11-29 23:07:40|90710.6|90634|90710.6|90632.5|90711|90647.3|90696.7|90632.5|16
1638227270000|2021-11-29 23:07:50|90712|90631.1|90696.9|90646.9|90712.3|90646.9|90696.9|90625.7|14
1638227280000|2021-11-29 23:08:00|90707.6|90633|90708.4|90633.8|90711.3|90646.8|90695.8|90630.5|24
1638227290000|2021-11-29 23:08:10|90708.3|90633.7|90709.5|90633.5|90709.5|90635.3|90706.3|90632.9|5
1638227300000|2021-11-29 23:08:20|90710.2|90632.1|90711.9|90630.2|90713.6|90632.6|90710.2|90625.8|16
1638227310000|2021-11-29 23:08:30|90710.7|90630.7|90704|90631.6|90710.7|90645.2|90692.3|90630.7|12
1638227320000|2021-11-29 23:08:40|90705.9|90628.5|90707.6|90629|90710.8|90642.3|90692|90625.8|19
1638227330000|2021-11-29 23:08:50|90708.4|90628.4|90698.9|90625.8|90708.4|90643.9|90690.1|90621.8|28
1638227340000|2021-11-29 23:09:00|90697.2|90624.3|90680|90630|90702.4|90636.4|90679.2|90616.9|33
1638227350000|2021-11-29 23:09:10|90690.8|90620.8|90675.7|90625.7|90692.5|90630.6|90674|90617.4|38
1638227360000|2021-11-29 23:09:20|90675.4|90625.4|90674.9|90624.9|90676.4|90626.4|90673.2|90623.2|24
1638227370000|2021-11-29 23:09:30|90675|90625|90684.3|90634.3|90691.9|90634.3|90673.3|90619.2|20
1638227380000|2021-11-29 23:09:40|90679.6|90629.6|90698.6|90648.6|90710.8|90649|90679.6|90626.2|21
1638227390000|2021-11-29 23:09:50|90698.5|90648.5|90709.6|90659.6|90717.4|90660.3|90698.3|90635.8|41
1638227400000|2021-11-29 23:10:00|90709.7|90659.7|90711.4|90661.4|90713.2|90663.2|90709.7|90659.7|23
1638227410000|2021-11-29 23:10:10|90713.1|90663.1|90717.8|90667.8|90718.4|90668.4|90712.4|90662.4|27
1638227420000|2021-11-29 23:10:20|90718|90668|90716.6|90666.6|90719.3|90669.3|90716.6|90666.6|16
1638227430000|2021-11-29 23:10:30|90716.5|90666.5|90722|90672|90723.1|90673.1|90716.5|90666.5|33
1638227440000|2021-11-29 23:10:40|90721.8|90671.8|90720.2|90624.6|90721.9|90671.8|90692.1|90622.5|33
1638227450000|2021-11-29 23:10:50|90716.5|90628|90717.9|90629|90720.1|90630.3|90715.7|90624.1|19
1638227460000|2021-11-29 23:11:00|90716.3|90630.3|90718.9|90629.4|90722.5|90630.3|90716.3|90621|21
1638227470000|2021-11-29 23:11:10|90718.7|90629.1|90718|90624.8|90725.4|90629.1|90713.3|90618.4|27
1638227480000|2021-11-29 23:11:20|90714.6|90628.4|90707.6|90623.2|90720.4|90643.2|90693.2|90620.7|24
1638227490000|2021-11-29 23:11:30|90708.8|90624.4|90666.7|90616.7|90708.8|90624.4|90664.6|90602.6|44
1638227500000|2021-11-29 23:11:40|90666.2|90616.2|90665.7|90615.7|90680.5|90617.7|90665.7|90601.4|17
1638227510000|2021-11-29 23:11:50|90666.3|90616.3|90688|90602.7|90688|90620.4|90660.7|90602.7|26
1638227520000|2021-11-29 23:12:00|90687.1|90603.8|90711.3|90628.3|90732.7|90645.6|90677.9|90601.8|43
1638227530000|2021-11-29 23:12:10|90707.1|90632.1|90754.7|90652.5|90758.8|90654.8|90704.5|90632.1|55
1638227540000|2021-11-29 23:12:20|90752.9|90648.9|90742.9|90662.9|90752.9|90663.2|90742.8|90648.9|62
1638227550000|2021-11-29 23:12:30|90743.6|90663.6|90751.1|90672.5|90766.3|90672.6|90742.1|90654.1|46
1638227560000|2021-11-29 23:12:40|90750.2|90672.6|90749.5|90660|90752.2|90676.3|90745.5|90657.1|40
1638227570000|2021-11-29 23:12:50|90748.8|90659.4|90730.6|90630.2|90750.1|90669.9|90719.9|90627.7|74
1638227580000|2021-11-29 23:13:00|90730.4|90626.4|90741.7|90637.7|90743.1|90643.6|90730.4|90626.4|40
1638227590000|2021-11-29 23:13:10|90740.6|90636.6|90680.6|90599.6|90740.6|90636.6|90680.6|90591.7|47
1638227600000|2021-11-29 23:13:20|90679.1|90600.9|90695.8|90602|90695.8|90614.5|90663.2|90597|48
1638227610000|2021-11-29 23:13:30|90696.3|90603.8|90706.1|90611.2|90706.1|90626.5|90673.5|90600.3|35
1638227620000|2021-11-29 23:13:40|90695.2|90621.9|90744.3|90649.7|90750.6|90655.2|90682.8|90620.8|47
1638227630000|2021-11-29 23:13:50|90744.4|90649.8|90749.8|90654.6|90751.5|90655.6|90742.7|90647.1|38
1638227640000|2021-11-29 23:14:00|90749.9|90652.8|90747.8|90668.7|90755|90671.5|90744.5|90652.8|35
1638227650000|2021-11-29 23:14:10|90747.2|90668.2|90711.2|90614.9|90747.5|90671.8|90711.2|90614.9|47
1638227660000|2021-11-29 23:14:20|90705.2|90605.8|90708|90606.4|90713.2|90620.1|90702.4|90598.4|37
1638227670000|2021-11-29 23:14:30|90707.8|90606.3|90701.9|90606.8|90707.8|90609.3|90701.5|90602.7|29
1638227680000|2021-11-29 23:14:40|90702.9|90605.1|90696.3|90598.6|90704.5|90606.9|90694.7|90597.4|18
1638227690000|2021-11-29 23:14:50|90696.2|90597.2|90655|90575.9|90701.2|90603.9|90655|90572.4|50
1638227700000|2021-11-29 23:15:00|90659.3|90578.8|90658.9|90582.8|90666.9|90596.5|90643|90578.8|52
1638227710000|2021-11-29 23:15:10|90657.9|90583.6|90664.7|90590.2|90668.7|90590.4|90656.6|90582.4|30
1638227720000|2021-11-29 23:15:20|90664.8|90590.4|90666|90588.6|90668.5|90590.7|90663.6|90586.1|26
1638227730000|2021-11-29 23:15:30|90665.8|90588.3|90667.6|90582.5|90669.7|90588.3|90663.6|90582.1|36
1638227740000|2021-11-29 23:15:40|90668.6|90580.4|90658.8|90584.5|90669.8|90585.5|90658.8|90580.2|30
1638227750000|2021-11-29 23:15:50|90665.5|90577.6|90644.6|90594.6|90665.5|90598.1|90641.7|90577.6|27
1638227760000|2021-11-29 23:16:00|90645|90595|90657.2|90575.6|90658.4|90595|90642|90575.6|34
1638227770000|2021-11-29 23:16:10|90657.4|90574.4|90653.1|90580.4|90657.4|90580.8|90651.5|90574.4|26
1638227780000|2021-11-29 23:16:20|90652.4|90579.7|90646.7|90596.7|90666.2|90599.9|90646.6|90578.9|28
1638227790000|2021-11-29 23:16:30|90647.3|90597.3|90659.5|90585.2|90666.1|90597.3|90647.3|90577.2|17
1638227800000|2021-11-29 23:16:40|90658.2|90586.6|90663.8|90583|90667.8|90589|90658.2|90582.5|27
1638227810000|2021-11-29 23:16:50|90662.4|90584.6|90663|90584.3|90666.7|90586.8|90660.2|90580.6|29
1638227820000|2021-11-29 23:17:00|90663.2|90582.3|90664.6|90585.2|90665.1|90585.2|90661.8|90582.3|20
1638227830000|2021-11-29 23:17:10|90666|90584.8|90660.1|90589|90666|90589|90659.6|90582.4|15
1638227840000|2021-11-29 23:17:20|90660|90588.8|90665.6|90581.6|90665.6|90589.6|90660|90581.4|10
1638227850000|2021-11-29 23:17:30|90665.1|90589.4|90660.5|90576.3|90665.1|90600.2|90644.5|90575.7|23
1638227860000|2021-11-29 23:17:40|90660.8|90571.5|90664|90573.4|90664.3|90580.3|90652.7|90571.5|14
1638227870000|2021-11-29 23:17:50|90666.3|90570.7|90662.1|90574.8|90666.3|90583.2|90658.1|90570.7|15
1638227880000|2021-11-29 23:18:00|90659.7|90577.2|90659.6|90577.2|90661.6|90578.1|90658.8|90575.6|12
1638227890000|2021-11-29 23:18:10|90654.2|90578.3|90660.7|90573.9|90660.7|90583.2|90654.2|90573.9|11
1638227900000|2021-11-29 23:18:20|90670.1|90582.5|90655.8|90580.1|90670.1|90594.3|90644.3|90575.6|19
1638227910000|2021-11-29 23:18:30|90661|90574.6|90663.3|90584.2|90666.9|90586.9|90654.5|90574.5|19
1638227920000|2021-11-29 23:18:40|90659.4|90585.6|90660.5|90581.6|90666.7|90585.6|90659.4|90577.8|17
1638227930000|2021-11-29 23:18:50|90660.2|90581.4|90666.7|90576.9|90666.7|90581.4|90657.1|90576.9|9
1638227940000|2021-11-29 23:19:00|90667.7|90586|90660|90579.7|90667.7|90597.6|90644.8|90578.3|23
1638227950000|2021-11-29 23:19:10|90657.4|90581.6|90657.9|90587.2|90663|90595.1|90644.6|90576.4|23
1638227960000|2021-11-29 23:19:20|90660.2|90587.5|90662.9|90582.5|90664.2|90596.6|90645.4|90582.5|25
1638227970000|2021-11-29 23:19:30|90661.2|90583|90660.5|90587.4|90666|90587.4|90657.2|90577.5|13
1638227980000|2021-11-29 23:19:40|90661.2|90586.1|90662.5|90585.8|90662.5|90597.7|90647.7|90582|13
1638227990000|2021-11-29 23:19:50|90663.2|90585.5|90649.4|90599.4|90663.7|90600.2|90649.4|90583.5|21
1638228000000|2021-11-29 23:20:00|90649.8|90599.8|90647.8|90597.8|90663|90600.4|90645|90576.4|27
1638228010000|2021-11-29 23:20:10|90659.6|90587.3|90660.5|90587.2|90665.5|90599.3|90646.7|90582.6|19
1638228020000|2021-11-29 23:20:20|90648.2|90598.2|90663|90591.8|90664|90598.2|90645.3|90580.4|17
1638228030000|2021-11-29 23:20:30|90663.5|90585.7|90659.3|90583.5|90663.5|90599.3|90647.5|90583.5|18
1638228040000|2021-11-29 23:20:40|90660.2|90582.3|90657.6|90582.4|90660.4|90583.8|90656.6|90579.1|16
1638228050000|2021-11-29 23:20:50|90657.9|90582.8|90647.3|90597.3|90661.8|90597.3|90645.6|90577.8|16
1638228060000|2021-11-29 23:21:00|90662.1|90588.7|90642.6|90592.6|90663.7|90594.1|90641.9|90577.4|9
1638228070000|2021-11-29 23:21:10|90640.6|90590.6|90656.8|90581.7|90661.9|90595.3|90640.6|90578.9|18
1638228080000|2021-11-29 23:21:20|90659.6|90580.4|90657.4|90586.3|90660.2|90586.3|90653|90579.3|20
1638228090000|2021-11-29 23:21:30|90657.7|90585.5|90654.8|90579.4|90658.2|90593.7|90642.4|90576.3|28
1638228100000|2021-11-29 23:21:40|90652.6|90580.1|90651.4|90576.7|90655.5|90581.1|90651|90575.9|20
1638228110000|2021-11-29 23:21:50|90655.3|90576.3|90655.5|90576.6|90657.2|90589.5|90639.5|90575.3|13
1638228120000|2021-11-29 23:22:00|90652.8|90578.3|90656.6|90573.5|90656.6|90581.1|90650.3|90573.5|22
1638228130000|2021-11-29 23:22:10|90659.2|90574.3|90640.7|90590.7|90663.2|90592.9|90640.6|90572.3|15
1638228140000|2021-11-29 23:22:20|90652.7|90581.1|90651.6|90572.1|90656|90590.1|90639.8|90572.1|21
1638228150000|2021-11-29 23:22:30|90649.9|90572|90636.2|90586.2|90650|90587|90635.6|90572|16
1638228160000|2021-11-29 23:22:40|90649|90578.3|90634.8|90584.8|90649.3|90588.3|90634.7|90576.1|19
1638228170000|2021-11-29 23:22:50|90635.1|90585.1|90636.3|90586.3|90648.1|90586.7|90635|90575.3|11
1638228180000|2021-11-29 23:23:00|90635.5|90585.5|90647.8|90576.4|90651.8|90590.6|90634.4|90571.8|18
1638228190000|2021-11-29 23:23:10|90637.1|90587.1|90640.3|90590.3|90650.8|90590.8|90635.2|90569.6|22
1638228200000|2021-11-29 23:23:20|90640.2|90590.2|90652.3|90578.5|90652.3|90590.7|90639.8|90577|9
1638228210000|2021-11-29 23:23:30|90652.4|90578.3|90636.3|90586.3|90652.4|90591.7|90636.3|90578.3|20
1638228220000|2021-11-29 23:23:40|90636.8|90586.8|90639.3|90589.3|90643.3|90593.3|90636.3|90586.3|10
1638228230000|2021-11-29 23:23:50|90639.4|90589.4|90636.1|90586.1|90647.9|90589.4|90636|90575|10
1638228240000|2021-11-29 23:24:00|90636.5|90586.5|90648.7|90577.6|90657.8|90586.5|90636.1|90573.8|14
1638228250000|2021-11-29 23:24:10|90655.3|90570.7|90637.1|90587.1|90655.3|90587.8|90637.1|90570.7|13
1638228260000|2021-11-29 23:24:20|90637.4|90587.4|90638.7|90588.7|90639.8|90589.8|90635.7|90585.7|28
1638228270000|2021-11-29 23:24:30|90638.8|90588.8|90636.1|90586.1|90647.9|90588.8|90636|90576.1|12
1638228280000|2021-11-29 23:24:40|90636.6|90586.6|90634.9|90584.9|90645.4|90586.6|90628.5|90569|40
1638228290000|2021-11-29 23:24:50|90634.2|90584.2|90643.3|90572.9|90646.4|90586|90632|90572.3|15
1638228300000|2021-11-29 23:25:00|90632.9|90582.9|90645|90572.2|90645|90584.3|90632.6|90571.2|11
1638228310000|2021-11-29 23:25:10|90644.8|90572.5|90633.4|90583.4|90644.8|90587.7|90632.6|90566.7|14
1638228320000|2021-11-29 23:25:20|90633.2|90583.2|90632.6|90582.6|90633.4|90583.4|90632.6|90582.6|8
1638228330000|2021-11-29 23:25:30|90631.3|90581.3|90632.6|90582.6|90635|90585|90631.3|90581.3|11
1638228340000|2021-11-29 23:25:40|90632.9|90582.9|90633.1|90583.1|90637.3|90587.3|90630.9|90580.9|18
1638228350000|2021-11-29 23:25:50|90633.2|90583.2|90649.9|90578|90652.5|90585.2|90631.7|90576.9|20
1638228360000|2021-11-29 23:26:00|90637.4|90587.4|90638.7|90588.7|90655.9|90593.4|90636.4|90577.3|30
1638228370000|2021-11-29 23:26:10|90639.2|90589.2|90633.6|90583.6|90649.7|90589.2|90629.9|90575.1|27
1638228380000|2021-11-29 23:26:20|90632.2|90582.2|90631.4|90581.4|90641.6|90583.9|90630.7|90569.9|18
1638228390000|2021-11-29 23:26:30|90642|90571.3|90627.2|90577.2|90642|90581|90627|90567.5|19
1638228400000|2021-11-29 23:26:40|90641|90564|90625.5|90575.5|90641|90578|90625.3|90562.6|22
1638228410000|2021-11-29 23:26:50|90625.7|90575.7|90638.5|90561|90638.5|90575.9|90625.3|90561|6
1638228420000|2021-11-29 23:27:00|90636.7|90563.1|90628|90578|90636.7|90578|90623.9|90563.1|22
1638228430000|2021-11-29 23:27:10|90637.6|90567.2|90626|90576|90638.2|90577.8|90625.7|90564.5|18
1638228440000|2021-11-29 23:27:20|90626.3|90576.3|90626.2|90576.2|90626.6|90576.6|90626|90576|8
1638228450000|2021-11-29 23:27:30|90626.1|90576.1|90621.7|90571.7|90634.4|90577.8|90621.3|90562.8|18
1638228460000|2021-11-29 23:27:40|90622.4|90572.4|90621.6|90571.6|90632.3|90572.4|90621.1|90560.4|24
1638228470000|2021-11-29 23:27:50|90621.7|90571.7|90623.3|90573.3|90625.3|90575.3|90621.5|90571.5|26
1638228480000|2021-11-29 23:28:00|90623.7|90573.7|90620.9|90570.9|90624.7|90574.7|90619.1|90569.1|14
1638228490000|2021-11-29 23:28:10|90620.7|90570.7|90620.2|90570.2|90633.2|90570.7|90619.4|90556.1|14
1638228500000|2021-11-29 23:28:20|90620.1|90570.1|90622.6|90572.6|90623.1|90573.1|90619.9|90569.9|6
1638228510000|2021-11-29 23:28:30|90623.9|90573.9|90629.5|90558.7|90634|90573.9|90618.9|90558.7|20
1638228520000|2021-11-29 23:28:40|90629.3|90558.8|90620.1|90570.1|90630|90570.1|90617|90558.4|13
1638228530000|2021-11-29 23:28:50|90617.3|90567.3|90628.7|90557.5|90629.3|90568.5|90617.3|90556.3|11
1638228540000|2021-11-29 23:29:00|90629|90557.8|90616.7|90566.7|90629|90568.3|90616.3|90557.8|16
1638228550000|2021-11-29 23:29:10|90616.5|90566.5|90613.4|90563.4|90616.5|90566.5|90613.1|90563.1|24
1638228560000|2021-11-29 23:29:20|90613.5|90563.5|90614.5|90564.5|90624.3|90566.6|90613.2|90553.9|23
1638228570000|2021-11-29 23:29:30|90614.7|90564.7|90607.3|90557.3|90621.2|90565.1|90600.6|90540|48
1638228580000|2021-11-29 23:29:40|90608.9|90558.9|90606.3|90556.3|90617.5|90558.9|90605.1|90547.2|19
1638228590000|2021-11-29 23:29:50|90606.5|90556.5|90612.4|90562.4|90618|90562.4|90605.7|90544.7|23
1638228600000|2021-11-29 23:30:00|90612.5|90562.5|90612.6|90562.6|90624.4|90564.5|90611.4|90553.6|34
1638228610000|2021-11-29 23:30:10|90612.7|90562.7|90612|90562|90614.2|90564.2|90612|90562|17
1638228620000|2021-11-29 23:30:20|90612.4|90562.4|90614.8|90564.8|90624.4|90566.2|90612.3|90554.4|30
1638228630000|2021-11-29 23:30:30|90614.7|90564.7|90618.3|90568.3|90623.1|90573.1|90614.7|90564.7|30
1638228640000|2021-11-29 23:30:40|90618.8|90568.8|90618.1|90568.1|90619.2|90569.2|90617.8|90567.8|10
1638228650000|2021-11-29 23:30:50|90617.9|90567.9|90616.6|90566.6|90620.8|90570.8|90616.2|90566.2|21
1638228660000|2021-11-29 23:31:00|90616.4|90566.4|90614.7|90564.7|90616.5|90566.5|90612.4|90562.4|22
1638228670000|2021-11-29 23:31:10|90624.7|90554.2|90612.5|90562.5|90624.7|90565.3|90612.4|90554.2|24
1638228680000|2021-11-29 23:31:20|90612.4|90562.4|90613.3|90563.3|90615.1|90565.1|90608.4|90558.4|23
1638228690000|2021-11-29 23:31:30|90612|90562|90613.4|90563.4|90615.1|90565.1|90610.5|90560.5|21
1638228700000|2021-11-29 23:31:40|90613.5|90563.5|90609.8|90559.8|90613.6|90563.6|90609.6|90559.6|22
1638228710000|2021-11-29 23:31:50|90609.9|90559.9|90610.5|90560.5|90611.6|90561.6|90607.7|90557.7|23
1638228720000|2021-11-29 23:32:00|90610.7|90560.7|90612.5|90562.5|90614|90564|90609.6|90559.6|23
1638228730000|2021-11-29 23:32:10|90612.2|90562.2|90610.6|90560.6|90612.7|90562.7|90610.6|90560.6|11
1638228740000|2021-11-29 23:32:20|90610.8|90560.8|90610.8|90560.8|90615.4|90565.4|90610.7|90560.7|25
1638228750000|2021-11-29 23:32:30|90611.3|90561.3|90621.6|90571.6|90632.8|90572.7|90611.3|90561.3|40
1638228760000|2021-11-29 23:32:40|90621.5|90571.5|90621.7|90571.7|90633|90572.3|90619.5|90561.9|19
1638228770000|2021-11-29 23:32:50|90620.9|90570.9|90622.5|90572.5|90635.5|90572.5|90619.3|90555|14
1638228780000|2021-11-29 23:33:00|90621.7|90571.7|90635.1|90559.5|90635.1|90572.1|90621.3|90559.5|16
1638228790000|2021-11-29 23:33:10|90621.2|90571.2|90617.1|90567.1|90628.2|90571.9|90616.9|90557|27
1638228800000|2021-11-29 23:33:20|90616.8|90566.8|90613.7|90563.7|90616.8|90566.8|90613.5|90563.5|21
1638228810000|2021-11-29 23:33:30|90613.3|90563.3|90608.3|90558.3|90614|90564|90608.3|90558.3|25
1638228820000|2021-11-29 23:33:40|90609.2|90559.2|90608.2|90558.2|90610.8|90560.8|90607.9|90557.9|27
1638228830000|2021-11-29 23:33:50|90609.1|90559.1|90620.4|90548|90620.4|90560.7|90608.5|90548|27
1638228840000|2021-11-29 23:34:00|90620.2|90547.7|90612.7|90562.7|90620.2|90562.7|90610.4|90547.7|24
1638228850000|2021-11-29 23:34:10|90610.9|90560.9|90609|90559|90611.3|90561.3|90607.8|90557.8|22
1638228860000|2021-11-29 23:34:20|90608.7|90558.7|90609.9|90559.9|90620.3|90561.3|90608|90550.2|25
1638228870000|2021-11-29 23:34:30|90610.7|90560.7|90608.3|90558.3|90620.9|90562.1|90608.3|90546.4|20
1638228880000|2021-11-29 23:34:40|90620|90548.2|90608.6|90558.6|90620.4|90560|90607.9|90548.2|23
1638228890000|2021-11-29 23:34:50|90608.5|90558.5|90608.7|90558.7|90608.9|90558.9|90607.9|90557.9|14
1638228900000|2021-11-29 23:35:00|90609|90559|90609.7|90559.7|90609.7|90559.7|90607.6|90557.6|21
1638228910000|2021-11-29 23:35:10|90608.4|90558.4|90606.7|90556.7|90609.4|90559.4|90606.4|90556.4|25
1638228920000|2021-11-29 23:35:20|90606.5|90556.5|90607.3|90557.3|90607.4|90557.4|90606.4|90556.4|14
1638228930000|2021-11-29 23:35:30|90607.4|90557.4|90609.4|90559.4|90609.9|90559.9|90607.1|90557.1|14
1638228940000|2021-11-29 23:35:40|90609.6|90559.6|90609.1|90559.1|90609.6|90559.6|90606.9|90556.9|20
1638228950000|2021-11-29 23:35:50|90608.5|90558.5|90610.1|90560.1|90610.3|90560.3|90607.8|90557.8|18
1638228960000|2021-11-29 23:36:00|90609.9|90559.9|90609.3|90559.3|90609.9|90559.9|90608.7|90558.7|4
1638228970000|2021-11-29 23:36:10|90608.7|90558.7|90621.6|90548.1|90622|90560|90607|90546|13
1638228980000|2021-11-29 23:36:20|90622.4|90548.8|90610.1|90560.1|90622.4|90560.1|90608.7|90548.8|18
1638228990000|2021-11-29 23:36:30|90609.2|90559.2|90611.5|90561.5|90611.5|90561.5|90607.4|90557.4|24
1638229000000|2021-11-29 23:36:40|90611.2|90561.2|90612.9|90562.9|90613.9|90563.9|90610.3|90560.3|26
1638229010000|2021-11-29 23:36:50|90613|90563|90614.4|90564.4|90615.1|90565.1|90612.9|90562.9|19
1638229020000|2021-11-29 23:37:00|90614|90564|90614.6|90564.6|90614.6|90564.6|90613.8|90563.8|9
1638229030000|2021-11-29 23:37:10|90614.2|90564.2|90613.6|90563.6|90614.2|90564.2|90612.1|90562.1|20
1638229040000|2021-11-29 23:37:20|90613.4|90563.4|90617|90567|90617|90567|90611.5|90561.5|22
1638229050000|2021-11-29 23:37:30|90616.2|90566.2|90618.5|90568.5|90619.5|90569.5|90614.7|90564.7|18
1638229060000|2021-11-29 23:37:40|90618.8|90568.8|90622.5|90572.5|90623.5|90573.5|90618.4|90568.4|26
1638229070000|2021-11-29 23:37:50|90623.7|90573.7|90623.4|90573.4|90624|90574|90622.7|90572.7|12
1638229080000|2021-11-29 23:38:00|90623.5|90573.5|90622.6|90572.6|90636.7|90574.3|90620.8|90561.4|12
1638229090000|2021-11-29 23:38:10|90622.5|90572.5|90631.7|90561.5|90634.9|90573.8|90622.1|90557.6|22
1638229100000|2021-11-29 23:38:20|90634.2|90557.9|90634.7|90559.9|90636.6|90576.2|90621.2|90557|28
1638229110000|2021-11-29 23:38:30|90625|90575|90622.9|90572.9|90636.7|90575|90622.8|90559.2|47
1638229120000|2021-11-29 23:38:40|90633.1|90562.4|90623.2|90573.2|90634.8|90573.3|90621.8|90558.7|23
1638229130000|2021-11-29 23:38:50|90634.1|90561.5|90633.3|90563.2|90636.2|90572.9|90622.3|90560.3|17
1638229140000|2021-11-29 23:39:00|90634.2|90563|90636.1|90564.6|90636.1|90575.7|90624|90562|19
1638229150000|2021-11-29 23:39:10|90636.8|90563.6|90636.8|90564.3|90636.8|90575.6|90623.9|90563.2|21
1638229160000|2021-11-29 23:39:20|90627.3|90577.3|90635.9|90564.3|90642.1|90577.5|90623.9|90560|18
1638229170000|2021-11-29 23:39:30|90624.9|90574.9|90625.6|90575.6|90640.2|90577.7|90624.1|90560.2|18
1638229180000|2021-11-29 23:39:40|90625.1|90575.1|90625|90575|90637.4|90575.4|90625|90563.4|16
1638229190000|2021-11-29 23:39:50|90636.9|90565.1|90637.8|90565.8|90637.8|90577.1|90625|90564.6|21
1638229200000|2021-11-29 23:40:00|90637.9|90564.3|90635.6|90562.4|90638.8|90577.2|90625.1|90561.9|24
1638229210000|2021-11-29 23:40:10|90635.8|90560.6|90626.1|90576.1|90637.6|90576.8|90624.4|90558.3|14
1638229220000|2021-11-29 23:40:20|90624.1|90574.1|90638.2|90565.1|90640.2|90577.1|90623.2|90561.4|23
1638229230000|2021-11-29 23:40:30|90640.2|90562.1|90624.3|90574.3|90640.3|90575.2|90621.9|90557.6|19
1638229240000|2021-11-29 23:40:40|90624|90574|90626.3|90576.3|90636.2|90577.1|90624|90564.2|15
1638229250000|2021-11-29 23:40:50|90625.8|90575.8|90639.9|90564.2|90639.9|90575.8|90625.8|90564.2|10
1638229260000|2021-11-29 23:41:00|90637.5|90564.9|90636.9|90563.7|90639.8|90576.2|90625.2|90562.9|11
1638229270000|2021-11-29 23:41:10|90637|90564.2|90628.6|90578.6|90641|90578.6|90626.7|90562.2|19
1638229280000|2021-11-29 23:41:20|90626.4|90576.4|90637.8|90566.4|90641.3|90578.4|90626.3|90561.6|20
1638229290000|2021-11-29 23:41:30|90638.4|90567|90639.2|90568.7|90641.7|90579.6|90628.5|90567|20
1638229300000|2021-11-29 23:41:40|90628.8|90578.8|90638.8|90567.7|90640.2|90579.3|90627.9|90566|21
1638229310000|2021-11-29 23:41:50|90628.8|90578.8|90642.5|90563.2|90643.8|90581.8|90628.8|90563.2|20
1638229320000|2021-11-29 23:42:00|90648.4|90569.1|90647.6|90576.8|90653.5|90591|90638.3|90569.1|22
1638229330000|2021-11-29 23:42:10|90647.1|90577|90635.5|90585.5|90648.9|90587.9|90635.5|90572.3|21
1638229340000|2021-11-29 23:42:20|90638.4|90588.4|90648|90575.9|90649.6|90588.4|90637.1|90575.9|9
1638229350000|2021-11-29 23:42:30|90649.3|90576.1|90636.1|90586.1|90652|90587.7|90634.3|90573.5|17
1638229360000|2021-11-29 23:42:40|90640.4|90590.4|90633.3|90583.3|90649.6|90590.4|90633.2|90570.7|13
1638229370000|2021-11-29 23:42:50|90648.6|90570.8|90636.2|90586.2|90649.6|90586.6|90635.4|90570.8|10
1638229380000|2021-11-29 23:43:00|90636.1|90586.1|90651.5|90578.7|90651.5|90590.8|90636.1|90577.3|17
1638229390000|2021-11-29 23:43:10|90638.9|90588.9|90650.8|90575.8|90651.8|90588.9|90637.8|90575.8|12
1638229400000|2021-11-29 23:43:20|90637.8|90587.8|90651.6|90571.3|90651.6|90588|90637.8|90571.3|10
1638229410000|2021-11-29 23:43:30|90652|90573.8|90650.8|90576.4|90652|90589.1|90637.3|90573.8|12
1638229420000|2021-11-29 23:43:40|90652.2|90576.9|90648|90577.6|90658.6|90587.3|90636.4|90575.4|20
1638229430000|2021-11-29 23:43:50|90652|90573|90637.8|90587.8|90652.4|90588.2|90636.1|90573|20
1638229440000|2021-11-29 23:44:00|90637.5|90587.5|90623.2|90573.2|90652.9|90591.5|90620.8|90563.9|24
1638229450000|2021-11-29 23:44:10|90623.7|90573.7|90619.5|90569.5|90634.4|90575.2|90618.9|90562.9|24
1638229460000|2021-11-29 23:44:20|90620.2|90570.2|90633.2|90583.2|90634.7|90584.7|90619.4|90569.4|32
1638229470000|2021-11-29 23:44:30|90636|90586|90634.1|90584.1|90646.6|90586|90633.1|90573.1|20
1638229480000|2021-11-29 23:44:40|90634|90584|90638.5|90588.5|90663.4|90590.2|90633.7|90576.5|47
1638229490000|2021-11-29 23:44:50|90638.7|90588.7|90647.6|90574.9|90647.6|90589.2|90636.1|90574.9|16
1638229500000|2021-11-29 23:45:00|90636.4|90586.4|90638.8|90588.8|90640.8|90590.8|90636.4|90586.4|34
1638229510000|2021-11-29 23:45:10|90639|90589|90636.7|90586.7|90639.7|90589.7|90635.5|90585.5|28
1638229520000|2021-11-29 23:45:20|90637|90587|90634.8|90584.8|90650.2|90588|90634.5|90577.3|21
1638229530000|2021-11-29 23:45:30|90634.6|90584.6|90634.5|90584.5|90646.7|90587|90634.5|90574.4|14
1638229540000|2021-11-29 23:45:40|90640.5|90590.5|90636.6|90586.6|90652.8|90590.5|90635.9|90577.5|15
1638229550000|2021-11-29 23:45:50|90647.7|90577|90634.1|90584.1|90650.8|90588.3|90633.6|90574.8|15
1638229560000|2021-11-29 23:46:00|90633.3|90583.3|90635.7|90585.7|90636.1|90586.1|90633.1|90583.1|18
1638229570000|2021-11-29 23:46:10|90636|90586|90637.6|90587.6|90637.6|90587.6|90635.1|90585.1|13
1638229580000|2021-11-29 23:46:20|90636.8|90586.8|90636.5|90586.5|90646.4|90587.1|90633.8|90573|19
1638229590000|2021-11-29 23:46:30|90636.7|90586.7|90636.2|90586.2|90647.8|90589.4|90634.1|90576|21
1638229600000|2021-11-29 23:46:40|90636.1|90586.1|90634.1|90584.1|90646.8|90586.1|90633.4|90576.8|22
1638229610000|2021-11-29 23:46:50|90633.6|90583.6|90634.9|90584.9|90642.8|90586.3|90632.3|90572.6|19
1638229620000|2021-11-29 23:47:00|90634.3|90584.3|90637.1|90587.1|90637.3|90587.3|90634.3|90584.3|18
1638229630000|2021-11-29 23:47:10|90637.2|90587.2|90637.9|90587.9|90649.2|90590.1|90634.5|90576.7|23
1638229640000|2021-11-29 23:47:20|90638.1|90588.1|90636.6|90586.6|90648.9|90588.1|90635.8|90577|22
1638229650000|2021-11-29 23:47:30|90636.8|90586.8|90636.7|90586.7|90639.3|90589.3|90635.8|90585.8|20
1638229660000|2021-11-29 23:47:40|90647.6|90577.5|90636.6|90586.6|90649|90587.6|90635.4|90572.9|9
1638229670000|2021-11-29 23:47:50|90636.8|90586.8|90646.5|90574.8|90648.7|90586.8|90636.2|90573|8
1638229680000|2021-11-29 23:48:00|90646.1|90574.4|90660.3|90568.9|90660.4|90586.2|90635.9|90568.9|9
1638229690000|2021-11-29 23:48:10|90648.8|90575.5|90638|90588|90648.8|90588|90636.3|90575.5|9
1638229700000|2021-11-29 23:48:20|90649.8|90576.7|90641.6|90591.6|90650.8|90591.6|90638.1|90576.5|18
1638229710000|2021-11-29 23:48:30|90641.7|90591.7|90641.6|90591.6|90652.9|90592.8|90641.5|90580.8|11
1638229720000|2021-11-29 23:48:40|90657|90577.5|90640.3|90590.3|90658.4|90591.8|90639.7|90575.2|25
1638229730000|2021-11-29 23:48:50|90640.4|90590.4|90641.6|90591.6|90651.7|90591.9|90640.1|90579.3|19
1638229740000|2021-11-29 23:49:00|90640.5|90590.5|90639.3|90589.3|90640.9|90590.9|90638|90588|22
1638229750000|2021-11-29 23:49:10|90639.1|90589.1|90639|90589|90641.3|90591.3|90638.4|90588.4|33
1638229760000|2021-11-29 23:49:20|90640.7|90590.7|90635.7|90585.7|90651.3|90591|90635.6|90579.8|33
1638229770000|2021-11-29 23:49:30|90636|90586|90636.9|90586.9|90647.3|90587.4|90636|90576.8|28
1638229780000|2021-11-29 23:49:40|90636.4|90586.4|90637.3|90587.3|90638|90588|90636.1|90586.1|23
1638229790000|2021-11-29 23:49:50|90637.2|90587.2|90636.9|90586.9|90637.3|90587.3|90635.9|90585.9|20
1638229800000|2021-11-29 23:50:00|90636.8|90586.8|90637.1|90587.1|90637.6|90587.6|90635.6|90585.6|28
1638229810000|2021-11-29 23:50:10|90636.7|90586.7|90647.3|90577|90647.3|90587.8|90636.3|90576.7|22
1638229820000|2021-11-29 23:50:20|90636.3|90586.3|90641.5|90591.5|90649|90593.2|90636|90574.3|41
1638229830000|2021-11-29 23:50:30|90641.8|90591.8|90639.4|90589.4|90645|90595|90639.1|90589.1|26
1638229840000|2021-11-29 23:50:40|90639.9|90589.9|90640.7|90590.7|90640.7|90590.7|90639.4|90589.4|6
1638229850000|2021-11-29 23:50:50|90639.9|90589.9|90642.5|90592.5|90642.5|90592.5|90638.3|90588.3|15
1638229860000|2021-11-29 23:51:00|90640.7|90590.7|90640.3|90590.3|90641.3|90591.3|90639.7|90589.7|9
1638229870000|2021-11-29 23:51:10|90640|90590|90637|90587|90642.1|90592.1|90636.7|90586.7|17
1638229880000|2021-11-29 23:51:20|90636.6|90586.6|90635.1|90585.1|90650.2|90587.2|90634|90574.6|16
1638229890000|2021-11-29 23:51:30|90635.5|90585.5|90636.6|90586.6|90636.6|90586.6|90635.3|90585.3|7
1638229900000|2021-11-29 23:51:40|90647.5|90575.9|90637.3|90587.3|90648.2|90588.9|90635.9|90573.2|12
1638229910000|2021-11-29 23:51:50|90637.9|90587.9|90642.7|90592.7|90650.8|90593.4|90637.9|90579.6|16
1638229920000|2021-11-29 23:52:00|90642.6|90592.6|90641.2|90591.2|90643.2|90593.2|90639.1|90589.1|39
1638229930000|2021-11-29 23:52:10|90641.3|90591.3|90644.3|90594.3|90644.9|90594.9|90640.6|90590.6|52
1638229940000|2021-11-29 23:52:20|90644.5|90594.5|90645|90595|90655|90595|90642.4|90583|33
1638229950000|2021-11-29 23:52:30|90643|90593|90641.1|90591.1|90644.3|90594.3|90640.9|90590.9|13
1638229960000|2021-11-29 23:52:40|90642.1|90592.1|90641.3|90591.3|90643.6|90593.6|90640.9|90590.9|18
1638229970000|2021-11-29 23:52:50|90641.2|90591.2|90642.4|90592.4|90643.5|90593.5|90640.4|90590.4|27
1638229980000|2021-11-29 23:53:00|90642.7|90592.7|90640.9|90590.9|90645.9|90595.9|90639.9|90589.9|33
1638229990000|2021-11-29 23:53:10|90637.6|90587.6|90642.1|90592.1|90642.5|90592.5|90637|90587|9
1638230000000|2021-11-29 23:53:20|90645.3|90595.3|90643.2|90593.2|90645.3|90595.3|90642.8|90592.8|14
1638230010000|2021-11-29 23:53:30|90642.3|90592.3|90644.6|90594.6|90648.6|90598.6|90641.1|90591.1|24
1638230020000|2021-11-29 23:53:40|90644|90594|90648.7|90598.7|90649.1|90599.1|90641.7|90591.7|68
1638230030000|2021-11-29 23:53:50|90648.6|90598.6|90645.4|90595.4|90648.7|90598.7|90643.3|90593.3|33
1638230040000|2021-11-29 23:54:00|90645.1|90595.1|90644|90594|90648.6|90598.6|90644|90594|27
1638230050000|2021-11-29 23:54:10|90644.5|90594.5|90647|90597|90647.8|90597.8|90642.6|90592.6|30
1638230060000|2021-11-29 23:54:20|90646.5|90596.5|90647.8|90597.8|90648.7|90598.7|90642.5|90592.5|18
1638230070000|2021-11-29 23:54:30|90648.2|90598.2|90646.7|90596.7|90649.1|90599.1|90644|90594|30
1638230080000|2021-11-29 23:54:40|90645.7|90595.7|90646.3|90596.3|90648.5|90598.5|90644.4|90594.4|13
1638230090000|2021-11-29 23:54:50|90645.8|90595.8|90649.7|90599.7|90649.7|90599.7|90644.3|90594.3|9
1638230100000|2021-11-29 23:55:00|90647.5|90597.5|90643.9|90593.9|90647.8|90597.8|90641.7|90591.7|13
1638230110000|2021-11-29 23:55:10|90644|90594|90650|90600|90651.6|90601.6|90643.6|90593.6|15
1638230120000|2021-11-29 23:55:20|90650.1|90600.1|90644.8|90594.8|90650.1|90600.1|90644.7|90594.7|33
1638230130000|2021-11-29 23:55:30|90645.9|90595.9|90644.2|90594.2|90649.8|90599.8|90644.2|90594.2|27
1638230140000|2021-11-29 23:55:40|90644.4|90594.4|90646.5|90596.5|90648.2|90598.2|90644.1|90594.1|8
1638230150000|2021-11-29 23:55:50|90647.4|90597.4|90646.8|90596.8|90648.5|90598.5|90644.1|90594.1|13
1638230160000|2021-11-29 23:56:00|90646.1|90596.1|90645.6|90595.6|90648|90598|90645.1|90595.1|12
1638230170000|2021-11-29 23:56:10|90646.9|90596.9|90648|90598|90658.4|90598.7|90644.2|90588.4|11
1638230180000|2021-11-29 23:56:20|90647.6|90597.6|90647.8|90597.8|90648.7|90598.7|90646|90596|19
1638230190000|2021-11-29 23:56:30|90644.9|90594.9|90647.6|90597.6|90650.1|90600.1|90644.8|90594.8|10
1638230200000|2021-11-29 23:56:40|90650.5|90600.5|90648.7|90598.7|90650.5|90600.5|90647.8|90597.8|10
1638230210000|2021-11-29 23:56:50|90648.5|90598.5|90645.5|90595.5|90648.5|90598.5|90644.3|90594.3|11
1638230220000|2021-11-29 23:57:00|90646.6|90596.6|90647.8|90597.8|90650.3|90600.3|90644.6|90594.6|17
1638230230000|2021-11-29 23:57:10|90645.7|90595.7|90649.9|90599.9|90653|90603|90645.7|90595.7|18
1638230240000|2021-11-29 23:57:20|90650.3|90600.3|90650.2|90600.2|90652.8|90602.8|90648.8|90598.8|9
1638230250000|2021-11-29 23:57:30|90646.4|90596.4|90647.8|90597.8|90649.7|90599.7|90646.4|90596.4|13
1638230260000|2021-11-29 23:57:40|90648.2|90598.2|90649.2|90599.2|90649.4|90599.4|90644.9|90594.9|25
1638230270000|2021-11-29 23:57:50|90647.9|90597.9|90646.7|90596.7|90649.6|90599.6|90646.5|90596.5|24
1638230280000|2021-11-29 23:58:00|90645.4|90595.4|90649.8|90599.8|90653.9|90603.9|90645.3|90595.3|37
1638230290000|2021-11-29 23:58:10|90651.5|90601.5|90648.1|90598.1|90653.7|90603.7|90648.1|90598.1|46
1638230300000|2021-11-29 23:58:20|90647.8|90597.8|90647|90597|90648.9|90598.9|90645.1|90595.1|23
1638230310000|2021-11-29 23:58:30|90646|90596|90646.1|90596.1|90646.3|90596.3|90645.4|90595.4|10
1638230320000|2021-11-29 23:58:40|90645.7|90595.7|90647.6|90597.6|90647.9|90597.9|90645.7|90595.7|10
1638230330000|2021-11-29 23:58:50|90646.3|90596.3|90647.8|90597.8|90649.7|90599.7|90646.3|90596.3|15
1638230340000|2021-11-29 23:59:00|90647.7|90597.7|90645.1|90595.1|90649.4|90599.4|90645.1|90595.1|14
1638230350000|2021-11-29 23:59:10|90645.6|90595.6|90647.4|90597.4|90649.6|90599.6|90645.6|90595.6|21
1638230360000|2021-11-29 23:59:20|90645.8|90595.8|90645|90595|90647.1|90597.1|90645|90595|16
1638230370000|2021-11-29 23:59:30|90645.1|90595.1|90651.5|90601.5|90653.4|90603.4|90645|90595|29
1638230380000|2021-11-29 23:59:40|90650.9|90600.9|90648.7|90598.7|90652.4|90602.4|90648.2|90598.2|66
1638230390000|2021-11-29 23:59:50|90649.7|90599.7|90650.1|90600.1|90651.6|90601.6|90649.1|90599.1|67
1638230400000|2021-11-30 00:00:00|90649.9|90599.9|90650.3|90600.3|90652.6|90602.6|90649.2|90599.2|66
1638230410000|2021-11-30 00:00:10|90650.7|90600.7|90645.2|90595.2|90652.1|90602.1|90644.8|90594.8|64
1638230420000|2021-11-30 00:00:20|90646.8|90596.8|90649.4|90599.4|90651.7|90601.7|90645.4|90595.4|36
1638230430000|2021-11-30 00:00:30|90649.5|90599.5|90650.2|90600.2|90650.2|90600.2|90648.7|90598.7|12
1638230440000|2021-11-30 00:00:40|90650.5|90600.5|90649.2|90599.2|90650.5|90600.5|90648.9|90598.9|21
1638230450000|2021-11-30 00:00:50|90649.1|90599.1|90647.8|90597.8|90649.1|90599.1|90647.4|90597.4|27
1638230460000|2021-11-30 00:01:00|90648.2|90598.2|90651|90601|90652.5|90602.5|90647.7|90597.7|63
1638230470000|2021-11-30 00:01:10|90651.2|90601.2|90648.4|90598.4|90651.2|90601.2|90648.4|90598.4|24
1638230480000|2021-11-30 00:01:20|90649.1|90599.1|90649.3|90599.3|90649.5|90599.5|90647.3|90597.3|39
1638230490000|2021-11-30 00:01:30|90649.2|90599.2|90648.3|90598.3|90649.3|90599.3|90647|90597|17
1638230500000|2021-11-30 00:01:40|90648|90598|90646.5|90596.5|90650.1|90600.1|90646.5|90596.5|22
1638230510000|2021-11-30 00:01:50|90648.5|90598.5|90646.5|90596.5|90648.7|90598.7|90645.1|90595.1|29
1638230520000|2021-11-30 00:02:00|90646.9|90596.9|90649.5|90599.5|90651.7|90601.7|90646|90596|43
1638230530000|2021-11-30 00:02:10|90649.1|90599.1|90646.4|90596.4|90650.5|90600.5|90644.8|90594.8|18
1638230540000|2021-11-30 00:02:20|90646.3|90596.3|90648.8|90598.8|90650.8|90600.8|90645.4|90595.4|38
1638230550000|2021-11-30 00:02:30|90650|90600|90652.4|90602.4|90653.9|90603.9|90650|90600|66
1638230560000|2021-11-30 00:02:40|90651.8|90601.8|90653.4|90603.4|90653.7|90603.7|90650|90600|38
1638230570000|2021-11-30 00:02:50|90653.7|90603.7|90657|90607|90659.1|90609.1|90653.6|90603.6|55
1638230580000|2021-11-30 00:03:00|90656.3|90606.3|90656.8|90606.8|90659.2|90609.2|90655.8|90605.8|60
1638230590000|2021-11-30 00:03:10|90656.2|90606.2|90654.7|90604.7|90659.2|90609.2|90653.9|90603.9|42
1638230600000|2021-11-30 00:03:20|90653.8|90603.8|90660|90610|90660.6|90610.6|90653.8|90603.8|49
1638230610000|2021-11-30 00:03:30|90660.1|90610.1|90661.2|90611.2|90661.3|90611.3|90658.1|90608.1|35
1638230620000|2021-11-30 00:03:40|90661.3|90611.3|90662.2|90612.2|90662.3|90612.3|90659.3|90609.3|38
1638230630000|2021-11-30 00:03:50|90662.1|90612.1|90681.3|90631.3|90716.9|90634.6|90661|90611|35
1638230640000|2021-11-30 00:04:00|90681.7|90631.7|90686.8|90636.8|90688.9|90638.9|90677.5|90627.5|38
1638230650000|2021-11-30 00:04:10|90686.4|90636.4|90688.7|90638.7|90689.5|90639.5|90685.3|90635.3|37
1638230660000|2021-11-30 00:04:20|90689.5|90639.5|90686.9|90636.9|90690.4|90640.4|90686.9|90636.9|30
1638230670000|2021-11-30 00:04:30|90686.6|90636.6|90682.9|90632.9|90686.6|90636.6|90682.3|90632.3|25
1638230680000|2021-11-30 00:04:40|90684.3|90634.3|90687.2|90637.2|90687.3|90637.3|90683.8|90633.8|34
1638230690000|2021-11-30 00:04:50|90687.1|90637.1|90686.8|90636.8|90688.5|90638.5|90686.4|90636.4|28
1638230700000|2021-11-30 00:05:00|90686.7|90636.7|90690|90640|90690|90640|90685.5|90635.5|37
1638230710000|2021-11-30 00:05:10|90689.2|90639.2|90687.6|90637.6|90689.8|90639.8|90687.6|90637.6|24
1638230720000|2021-11-30 00:05:20|90687.4|90637.4|90671.3|90621.3|90687.4|90637.4|90670.4|90620.4|42
1638230730000|2021-11-30 00:05:30|90671.4|90621.4|90692.6|90642.6|90692.6|90642.6|90671.4|90621.4|46
1638230740000|2021-11-30 00:05:40|90692.9|90642.9|90675.8|90625.8|90696.1|90646.1|90660.3|90623.9|49
1638230750000|2021-11-30 00:05:50|90675.1|90625.1|90674.6|90624.6|90677.6|90627.6|90671.4|90621.4|72
1638230760000|2021-11-30 00:06:00|90673.3|90623.3|90673.5|90623.5|90676.5|90626.5|90671|90621|57
1638230770000|2021-11-30 00:06:10|90673.2|90623.2|90667.8|90617.8|90674.3|90624.3|90667.8|90617.8|74
1638230780000|2021-11-30 00:06:20|90666.9|90616.9|90666.6|90616.6|90670.2|90620.2|90665.1|90615.1|24
1638230790000|2021-11-30 00:06:30|90665.8|90615.8|90665.7|90615.7|90667.3|90617.3|90664.7|90614.7|12
1638230800000|2021-11-30 00:06:40|90665|90615|90665.7|90615.7|90666.7|90616.7|90665|90615|18
1638230810000|2021-11-30 00:06:50|90666|90616|90663|90613|90666.3|90616.3|90662.6|90612.6|38
1638230820000|2021-11-30 00:07:00|90663.5|90613.5|90664.2|90614.2|90664.2|90614.2|90662.3|90612.3|57
1638230830000|2021-11-30 00:07:10|90663.5|90613.5|90664.5|90614.5|90665.8|90615.8|90663|90613|32
1638230840000|2021-11-30 00:07:20|90664.7|90614.7|90661.1|90611.1|90666.3|90616.3|90660.9|90610.9|29
1638230850000|2021-11-30 00:07:30|90661.4|90611.4|90661.5|90611.5|90661.9|90611.9|90661.2|90611.2|17
1638230860000|2021-11-30 00:07:40|90660.9|90610.9|90661.7|90611.7|90661.7|90611.7|90660.9|90610.9|11
1638230870000|2021-11-30 00:07:50|90661.6|90611.6|90662.1|90612.1|90662.3|90612.3|90661.6|90611.6|14
1638230880000|2021-11-30 00:08:00|90662|90612|90662|90612|90663.7|90613.7|90659.3|90609.3|25
1638230890000|2021-11-30 00:08:10|90662.1|90612.1|90661.9|90611.9|90662.3|90612.3|90661.9|90611.9|15
1638230900000|2021-11-30 00:08:20|90662.1|90612.1|90659.4|90609.4|90662.1|90612.1|90658.2|90608.2|36
1638230910000|2021-11-30 00:08:30|90660|90610|90660.2|90610.2|90660.6|90610.6|90658.5|90608.5|30
1638230920000|2021-11-30 00:08:40|90660.7|90610.7|90661.2|90611.2|90661.6|90611.6|90660.7|90610.7|15
1638230930000|2021-11-30 00:08:50|90661.4|90611.4|90660.8|90610.8|90663|90623.4|90648.4|90610.4|23
1638230940000|2021-11-30 00:09:00|90661.6|90611.6|90666.1|90616.1|90666.3|90616.3|90661.6|90611.6|38
1638230950000|2021-11-30 00:09:10|90665.3|90615.3|90664.6|90614.6|90665.3|90615.3|90664.4|90614.4|26
1638230960000|2021-11-30 00:09:20|90664.7|90614.7|90665|90615|90665.7|90615.7|90664.6|90614.6|19
1638230970000|2021-11-30 00:09:30|90664.8|90614.8|90665.1|90615.1|90666.9|90616.9|90664.8|90614.8|19
1638230980000|2021-11-30 00:09:40|90665.5|90615.5|90664.3|90614.3|90666.3|90616.3|90663.7|90613.7|34
1638230990000|2021-11-30 00:09:50|90664.2|90614.2|90664.8|90614.8|90666.7|90616.7|90663.8|90613.8|24
1638231000000|2021-11-30 00:10:00|90664.9|90614.9|90666|90616|90666|90616|90664.8|90614.8|22
1638231010000|2021-11-30 00:10:10|90665.5|90615.5|90665.5|90615.5|90666.2|90616.2|90665.4|90615.4|16
1638231020000|2021-11-30 00:10:20|90665.2|90615.2|90652.9|90627.9|90666.8|90627.9|90652.9|90615.1|17
1638231030000|2021-11-30 00:10:30|90652|90627|90653.3|90628.3|90668.4|90632|90652|90615.1|32
1638231040000|2021-11-30 00:10:40|90653|90628|90653.2|90628.2|90654.3|90629.3|90652.8|90627.8|35
1638231050000|2021-11-30 00:10:50|90653.7|90628.7|90665.6|90615.6|90667.1|90628.7|90653.5|90615.6|15
1638231060000|2021-11-30 00:11:00|90665.7|90615.7|90666.8|90616.8|90667.6|90617.6|90665.7|90615.7|14
1638231070000|2021-11-30 00:11:10|90667|90617|90667.6|90617.6|90667.6|90617.6|90667|90617|10
1638231080000|2021-11-30 00:11:20|90667.7|90617.7|90667.6|90617.6|90668|90618|90666.9|90616.9|17
1638231090000|2021-11-30 00:11:30|90667.4|90617.4|90653.5|90628.5|90668|90628.8|90652.4|90616.2|22
1638231100000|2021-11-30 00:11:40|90653.1|90628.1|90665.2|90615.2|90666.6|90628.2|90652.8|90614.9|16
1638231110000|2021-11-30 00:11:50|90665.4|90615.4|90665.6|90615.6|90668|90618|90664|90614|28
1638231120000|2021-11-30 00:12:00|90665.4|90615.4|90666.9|90616.9|90667.8|90617.8|90665.4|90615.4|43
1638231130000|2021-11-30 00:12:10|90666.8|90616.8|90664.8|90614.8|90667.3|90617.3|90664.2|90614.2|26
1638231140000|2021-11-30 00:12:20|90664.5|90614.5|90660.1|90610.1|90664.5|90614.5|90659.3|90609.3|31
1638231150000|2021-11-30 00:12:30|90659.7|90609.7|90659.5|90609.5|90659.8|90609.8|90658.6|90608.6|21
1638231160000|2021-11-30 00:12:40|90659.4|90609.4|90659.8|90609.8|90659.9|90609.9|90659.2|90609.2|13
1638231170000|2021-11-30 00:12:50|90659.6|90609.6|90657.6|90607.6|90661|90611|90657.3|90607.3|43
1638231180000|2021-11-30 00:13:00|90657.9|90607.9|90661|90611|90661.5|90611.5|90656.6|90606.6|25
1638231190000|2021-11-30 00:13:10|90661.1|90611.1|90657.9|90607.9|90661.1|90611.1|90657.8|90607.8|25
1638231200000|2021-11-30 00:13:20|90658.1|90608.1|90659.4|90609.4|90660.2|90610.2|90658.1|90608.1|17
1638231210000|2021-11-30 00:13:30|90658|90608|90659.8|90609.8|90660.7|90610.7|90658|90608|24
1638231220000|2021-11-30 00:13:40|90659.9|90609.9|90660.8|90610.8|90661.7|90611.7|90657.2|90607.2|35
1638231230000|2021-11-30 00:13:50|90658.8|90608.8|90659.2|90609.2|90660.4|90610.4|90657.7|90607.7|26
1638231240000|2021-11-30 00:14:00|90658.8|90608.8|90658.8|90608.8|90660.2|90610.2|90658|90608|29
1638231250000|2021-11-30 00:14:10|90658.5|90608.5|90661|90611|90662.7|90612.7|90658.5|90608.5|16
1638231260000|2021-11-30 00:14:20|90659.6|90609.6|90658.6|90608.6|90661.4|90611.4|90657.3|90607.3|29
1638231270000|2021-11-30 00:14:30|90659.7|90609.7|90666.2|90616.2|90666.2|90627.9|90651.5|90609.7|27
1638231280000|2021-11-30 00:14:40|90666.1|90616.1|90666.4|90616.4|90667.2|90617.2|90665.3|90615.3|22
1638231290000|2021-11-30 00:14:50|90666.5|90616.5|90666.9|90616.9|90666.9|90616.9|90665.4|90615.4|13
1638231300000|2021-11-30 00:15:00|90666.8|90616.8|90668.6|90618.6|90668.6|90618.6|90666.6|90616.6|35
1638231310000|2021-11-30 00:15:10|90668.7|90618.7|90666.1|90616.1|90669|90619|90665.3|90615.3|51
1638231320000|2021-11-30 00:15:20|90666.2|90616.2|90653.9|90628.9|90666.2|90629.9|90652.1|90615.8|30
1638231330000|2021-11-30 00:15:30|90654|90629|90653.9|90628.9|90654.2|90629.2|90653.7|90628.7|17
1638231340000|2021-11-30 00:15:40|90654|90629|90655.3|90630.3|90668|90630.9|90653.6|90616.6|24
1638231350000|2021-11-30 00:15:50|90654.7|90629.7|90655.5|90630.5|90656.6|90631.6|90653.6|90628.6|61
1638231360000|2021-11-30 00:16:00|90655.7|90630.7|90665.3|90640.3|90667.7|90642.7|90655.4|90630.4|48
1638231370000|2021-11-30 00:16:10|90665.6|90640.6|90667.6|90642.6|90667.6|90642.6|90662|90637|45
1638231380000|2021-11-30 00:16:20|90667|90642|90664.5|90639.5|90667.7|90642.7|90664|90639|34
1638231390000|2021-11-30 00:16:30|90664.2|90639.2|90661.2|90636.2|90664.9|90639.9|90661|90636|27
1638231400000|2021-11-30 00:16:40|90661.1|90636.1|90674.5|90624.5|90678.7|90636.4|90659.5|90622.5|42
1638231410000|2021-11-30 00:16:50|90674.4|90624.4|90674.3|90624.3|90675.2|90625.2|90673|90623|29
1638231420000|2021-11-30 00:17:00|90674.1|90624.1|90662.4|90637.4|90674.5|90638.1|90661.8|90624.1|26
1638231430000|2021-11-30 00:17:10|90662.3|90637.3|90660.2|90635.2|90662.3|90637.3|90660|90635|23
1638231440000|2021-11-30 00:17:20|90661|90636|90664.8|90639.8|90664.8|90639.8|90660.6|90635.6|41
1638231450000|2021-11-30 00:17:30|90665.3|90640.3|90698.6|90648.6|90708.2|90655.8|90665.1|90626.5|27
1638231460000|2021-11-30 00:17:40|90694.6|90644.6|90699.5|90649.5|90699.5|90649.5|90694.6|90644.6|25
1638231470000|2021-11-30 00:17:50|90699.7|90649.7|90698.3|90648.3|90699.8|90649.8|90698.2|90648.2|14
1638231480000|2021-11-30 00:18:00|90699.1|90649.1|90711.7|90661.7|90722|90662.8|90694.4|90642.6|29
1638231490000|2021-11-30 00:18:10|90711.2|90661.2|90706.8|90656.8|90711.2|90661.2|90706.8|90656.8|23
1638231500000|2021-11-30 00:18:20|90707|90657|90702.4|90652.4|90707.4|90657.4|90701.2|90651.2|32
1638231510000|2021-11-30 00:18:30|90702.3|90652.3|90702.4|90652.4|90703.1|90653.1|90702.3|90652.3|9
1638231520000|2021-11-30 00:18:40|90702.9|90652.9|90703.2|90653.2|90705.2|90655.2|90702.6|90652.6|24
1638231530000|2021-11-30 00:18:50|90703.6|90653.6|90705.1|90655.1|90705.2|90655.2|90703.6|90653.6|17
1638231540000|2021-11-30 00:19:00|90705|90655|90703.5|90653.5|90705|90655|90703.2|90653.2|26
1638231550000|2021-11-30 00:19:10|90703.4|90653.4|90703|90653|90703.5|90653.5|90702.8|90652.8|6
1638231560000|2021-11-30 00:19:20|90703.8|90653.8|90703|90653|90704.8|90654.8|90702.9|90652.9|16
1638231570000|2021-11-30 00:19:30|90703.2|90653.2|90703.9|90653.9|90704.5|90654.5|90702.7|90652.7|18
1638231580000|2021-11-30 00:19:40|90703.8|90653.8|90704.1|90654.1|90704.4|90654.4|90703.8|90653.8|7
1638231590000|2021-11-30 00:19:50|90704.2|90654.2|90708.1|90658.1|90708.1|90658.1|90703.6|90653.6|15
1638231600000|2021-11-30 00:20:00|90709.3|90659.3|90704|90654|90709.3|90659.3|90703.9|90653.9|23
1638231610000|2021-11-30 00:20:10|90703.8|90653.8|90703.6|90653.6|90703.9|90653.9|90703.6|90653.6|5
1638231620000|2021-11-30 00:20:20|90704.4|90654.4|90704.6|90654.6|90704.9|90654.9|90704|90654|11
1638231630000|2021-11-30 00:20:30|90705.2|90655.2|90705.4|90655.4|90705.4|90655.4|90704.9|90654.9|7
1638231640000|2021-11-30 00:20:40|90705.2|90655.2|90704.5|90654.5|90705.2|90655.2|90704.5|90654.5|6
1638231650000|2021-11-30 00:20:50|90704.6|90654.6|90704.3|90654.3|90704.6|90654.6|90703.4|90653.4|7
1638231660000|2021-11-30 00:21:00|90704|90654|90704.5|90654.5|90705.3|90655.3|90703.9|90653.9|13
1638231670000|2021-11-30 00:21:10|90704.9|90654.9|90703.9|90653.9|90706.4|90656.4|90703.8|90653.8|18
1638231680000|2021-11-30 00:21:20|90703.7|90653.7|90703.5|90653.5|90703.9|90653.9|90703.2|90653.2|18
1638231690000|2021-11-30 00:21:30|90703.6|90653.6|90703.5|90653.5|90703.7|90653.7|90702.7|90652.7|7
1638231700000|2021-11-30 00:21:40|90703.3|90653.3|90705|90655|90705.9|90655.9|90703.2|90653.2|18
1638231710000|2021-11-30 00:21:50|90705.1|90655.1|90704.7|90654.7|90705.5|90655.5|90704.7|90654.7|5
1638231720000|2021-11-30 00:22:00|90705.4|90655.4|90702.4|90652.4|90706.9|90656.9|90702.4|90652.4|14
1638231730000|2021-11-30 00:22:10|90702.6|90652.6|90704.1|90654.1|90704.1|90654.1|90702.6|90652.6|11
1638231740000|2021-11-30 00:22:20|90704.2|90654.2|90705.5|90655.5|90705.5|90655.5|90703.7|90653.7|19
1638231750000|2021-11-30 00:22:30|90705.9|90655.9|90705.2|90655.2|90706.1|90656.1|90705.2|90655.2|8
1638231760000|2021-11-30 00:22:40|90705.7|90655.7|90706.1|90656.1|90706.5|90656.5|90704.7|90654.7|16
1638231770000|2021-11-30 00:22:50|90705.6|90655.6|90706.5|90656.5|90706.6|90656.6|90705.5|90655.5|8
1638231780000|2021-11-30 00:23:00|90706.6|90656.6|90704.4|90654.4|90706.8|90656.8|90704.2|90654.2|15
1638231790000|2021-11-30 00:23:10|90704.1|90654.1|90701|90651|90704.6|90654.6|90700.6|90650.6|21
1638231800000|2021-11-30 00:23:20|90701.1|90651.1|90700.7|90650.7|90701.2|90651.2|90699.2|90649.2|17
1638231810000|2021-11-30 00:23:30|90700.8|90650.8|90700.4|90650.4|90701.5|90651.5|90700.4|90650.4|11
1638231820000|2021-11-30 00:23:40|90699.8|90649.8|90700.8|90650.8|90701.6|90651.6|90699.8|90649.8|8
1638231830000|2021-11-30 00:23:50|90700|90650|90699.7|90649.7|90702.2|90652.2|90699.7|90649.7|21
1638231840000|2021-11-30 00:24:00|90700|90650|90700.6|90650.6|90701|90651|90699.5|90649.5|21
1638231850000|2021-11-30 00:24:10|90700.4|90650.4|90706.3|90656.3|90706.3|90656.3|90700.2|90650.2|13
1638231860000|2021-11-30 00:24:20|90705.2|90655.2|90707.5|90657.5|90708|90658|90705.2|90655.2|11
1638231870000|2021-11-30 00:24:30|90707|90657|90706.6|90656.6|90707|90657|90706|90656|12
1638231880000|2021-11-30 00:24:40|90706.5|90656.5|90706.8|90656.8|90707|90657|90706.4|90656.4|7
1638231890000|2021-11-30 00:24:50|90705.1|90655.1|90705.4|90655.4|90706.9|90656.9|90704|90654|31
1638231900000|2021-11-30 00:25:00|90705.7|90655.7|90706.5|90656.5|90706.9|90656.9|90705.6|90655.6|23
1638231910000|2021-11-30 00:25:10|90706.6|90656.6|90707.9|90657.9|90708.7|90658.7|90706.6|90656.6|18
1638231920000|2021-11-30 00:25:20|90708.2|90658.2|90708.1|90658.1|90708.4|90658.4|90707.5|90657.5|8
1638231930000|2021-11-30 00:25:30|90707.5|90657.5|90707.3|90657.3|90707.5|90657.5|90706.6|90656.6|8
1638231940000|2021-11-30 00:25:40|90706.5|90656.5|90706.1|90656.1|90706.7|90656.7|90705.3|90655.3|16
1638231950000|2021-11-30 00:25:50|90705.9|90655.9|90707.1|90657.1|90707.6|90657.6|90705.9|90655.9|15
1638231960000|2021-11-30 00:26:00|90707|90657|90708.2|90658.2|90708.2|90658.2|90706|90656|19
1638231970000|2021-11-30 00:26:10|90707.9|90657.9|90708.8|90658.8|90708.8|90658.8|90707.9|90657.9|10
1638231980000|2021-11-30 00:26:20|90708.6|90658.6|90708.8|90658.8|90709.5|90659.5|90708.5|90658.5|6
1638231990000|2021-11-30 00:26:30|90709.2|90659.2|90709.6|90659.6|90709.6|90659.6|90709.1|90659.1|5
1638232000000|2021-11-30 00:26:40|90709.4|90659.4|90709|90659|90710|90660|90708.6|90658.6|13
1638232010000|2021-11-30 00:26:50|90709.2|90659.2|90706.7|90656.7|90709.2|90659.2|90705.4|90655.4|21
1638232020000|2021-11-30 00:27:00|90705.8|90655.8|90707.4|90657.4|90707.4|90657.4|90705.7|90655.7|16
1638232030000|2021-11-30 00:27:10|90707.3|90657.3|90708.1|90658.1|90708.1|90658.1|90707.3|90657.3|9
1638232040000|2021-11-30 00:27:20|90708.2|90658.2|90710.2|90660.2|90711.6|90661.6|90706|90656|23
1638232050000|2021-11-30 00:27:30|90709.4|90659.4|90712.3|90662.3|90712.5|90662.5|90708.4|90658.4|32
1638232060000|2021-11-30 00:27:40|90712|90662|90713.3|90663.3|90715.2|90665.2|90711.5|90661.5|29
1638232070000|2021-11-30 00:27:50|90712.7|90662.7|90698.6|90673.6|90712.7|90676.5|90698.2|90662.7|16
1638232080000|2021-11-30 00:28:00|90699|90674|90711.1|90661.1|90712|90674.3|90698.5|90661.1|18
1638232090000|2021-11-30 00:28:10|90711.2|90661.2|90709.1|90659.1|90711.5|90661.5|90709.1|90659.1|11
1638232100000|2021-11-30 00:28:20|90709.7|90659.7|90718.6|90668.6|90721.2|90671.2|90709.7|90659.7|24
1638232110000|2021-11-30 00:28:30|90718.3|90668.3|90715.1|90665.1|90718.6|90668.6|90714.6|90664.6|33
1638232120000|2021-11-30 00:28:40|90715|90665|90718|90668|90719.4|90669.4|90714.7|90664.7|20
1638232130000|2021-11-30 00:28:50|90718.1|90668.1|90718.3|90668.3|90720.4|90670.4|90717.5|90667.5|24
1638232140000|2021-11-30 00:29:00|90718|90668|90706.2|90656.2|90718|90668|90705.5|90655.5|44
1638232150000|2021-11-30 00:29:10|90706.3|90656.3|90708.5|90658.5|90708.6|90658.6|90706.1|90656.1|17
1638232160000|2021-11-30 00:29:20|90708.4|90658.4|90710.9|90660.9|90710.9|90660.9|90708.4|90658.4|14
1638232170000|2021-11-30 00:29:30|90710.7|90660.7|90713|90663|90713.6|90663.6|90710.1|90660.1|16
1638232180000|2021-11-30 00:29:40|90712.9|90662.9|90709.9|90659.9|90723.6|90663.7|90709.9|90652.8|18
1638232190000|2021-11-30 00:29:50|90710.6|90660.6|90711.3|90661.3|90712.4|90662.4|90709.2|90659.2|14
1638232200000|2021-11-30 00:30:00|90711.5|90661.5|90715.4|90665.4|90716.4|90666.4|90711.3|90661.3|26
1638232210000|2021-11-30 00:30:10|90715.2|90665.2|90715.8|90665.8|90717|90667|90714|90664|23
1638232220000|2021-11-30 00:30:20|90715.9|90665.9|90714.7|90664.7|90715.9|90665.9|90714.7|90664.7|11
1638232230000|2021-11-30 00:30:30|90714.8|90664.8|90715.2|90665.2|90715.2|90665.2|90714.7|90664.7|7
1638232240000|2021-11-30 00:30:40|90714.5|90664.5|90720.5|90670.5|90722|90672|90714.3|90664.3|21
1638232250000|2021-11-30 00:30:50|90720.4|90670.4|90720.3|90670.3|90721.8|90671.8|90719.9|90669.9|16
1638232260000|2021-11-30 00:31:00|90721|90671|90718.8|90668.8|90721|90671|90718.1|90668.1|19
1638232270000|2021-11-30 00:31:10|90719|90669|90720.4|90670.4|90720.4|90670.4|90719|90669|16
1638232280000|2021-11-30 00:31:20|90720.1|90670.1|90720.7|90670.7|90720.8|90670.8|90720.1|90670.1|9
1638232290000|2021-11-30 00:31:30|90720.8|90670.8|90715.5|90665.5|90732.2|90672.5|90715|90659|24
1638232300000|2021-11-30 00:31:40|90715.3|90665.3|90715.3|90665.3|90716|90666|90714.8|90664.8|15
1638232310000|2021-11-30 00:31:50|90715.8|90665.8|90715.4|90665.4|90721|90671|90714.9|90664.9|26
1638232320000|2021-11-30 00:32:00|90715.6|90665.6|90719|90669|90719.3|90669.3|90715.6|90665.6|13
1638232330000|2021-11-30 00:32:10|90719.2|90669.2|90718.9|90668.9|90719.6|90669.6|90718.8|90668.8|12
1638232340000|2021-11-30 00:32:20|90718.8|90668.8|90720.1|90670.1|90720.4|90670.4|90718.6|90668.6|13
1638232350000|2021-11-30 00:32:30|90719.6|90669.6|90719.2|90669.2|90720|90670|90719.2|90669.2|7
1638232360000|2021-11-30 00:32:40|90719.6|90669.6|90720|90670|90720.1|90670.1|90718.6|90668.6|9
1638232370000|2021-11-30 00:32:50|90719.6|90669.6|90715.8|90665.8|90719.6|90669.6|90715.8|90665.8|15
1638232380000|2021-11-30 00:33:00|90715.7|90665.7|90723.3|90649.4|90727.3|90665.7|90710.8|90646.6|14
1638232390000|2021-11-30 00:33:10|90709.1|90659.1|90713.4|90663.4|90713.4|90663.4|90709.1|90659.1|15
1638232400000|2021-11-30 00:33:20|90713.3|90663.3|90712.4|90662.4|90713.3|90663.3|90712.1|90662.1|14
1638232410000|2021-11-30 00:33:30|90712.5|90662.5|90711.2|90661.2|90713.2|90663.2|90710.9|90660.9|14
1638232420000|2021-11-30 00:33:40|90710.9|90660.9|90710.4|90660.4|90713.1|90663.1|90710|90660|5
1638232430000|2021-11-30 00:33:50|90710.8|90660.8|90710.6|90660.6|90711.7|90661.7|90708.8|90658.8|11
1638232440000|2021-11-30 00:34:00|90710.5|90660.5|90708.4|90658.4|90710.8|90660.8|90708.1|90658.1|25
1638232450000|2021-11-30 00:34:10|90708|90658|90705.4|90655.4|90708.3|90658.3|90705.4|90655.4|9
1638232460000|2021-11-30 00:34:20|90704.9|90654.9|90705.9|90655.9|90707.4|90657.4|90702.8|90652.8|11
1638232470000|2021-11-30 00:34:30|90707.2|90657.2|90722.8|90672.8|90740.5|90676.7|90707.2|90657.2|45
1638232480000|2021-11-30 00:34:40|90722.5|90672.5|90721.7|90671.7|90726.4|90676.4|90720.8|90670.8|58
1638232490000|2021-11-30 00:34:50|90721.6|90671.6|90730.1|90659.7|90730.1|90675.3|90718.3|90659.7|46
1638232500000|2021-11-30 00:35:00|90719.5|90669.5|90730.4|90658.4|90730.4|90669.5|90718.6|90658.2|13
1638232510000|2021-11-30 00:35:10|90731|90657.7|90718.8|90668.8|90732|90669.5|90718.8|90657.7|10
1638232520000|2021-11-30 00:35:20|90718.9|90668.9|90730.3|90659.7|90730.3|90670|90718.9|90659.7|5
1638232530000|2021-11-30 00:35:30|90734.2|90659.5|90718.9|90668.9|90734.2|90669.7|90718.4|90657.8|16
1638232540000|2021-11-30 00:35:40|90719.4|90669.4|90712.3|90662.3|90719.8|90669.8|90711.8|90661.8|27
1638232550000|2021-11-30 00:35:50|90713|90663|90708.1|90658.1|90713|90663|90707.9|90657.9|22
1638232560000|2021-11-30 00:36:00|90707.8|90657.8|90702.3|90652.3|90707.8|90657.8|90701.2|90651.2|25
1638232570000|2021-11-30 00:36:10|90700.6|90650.6|90697.1|90647.1|90700.6|90656.4|90681|90643.5|22
1638232580000|2021-11-30 00:36:20|90683.1|90658.1|90695.3|90645.3|90696.4|90658.8|90683.1|90643.2|17
1638232590000|2021-11-30 00:36:30|90695.2|90645.2|90687.1|90662.1|90699.3|90662.4|90684.9|90644.8|27
1638232600000|2021-11-30 00:36:40|90687.8|90662.8|90717.4|90667.4|90723.9|90673.9|90685.1|90659.8|32
1638232610000|2021-11-30 00:36:50|90717.5|90667.5|90724.9|90674.9|90728.1|90678.1|90716|90666|19
1638232620000|2021-11-30 00:37:00|90725.5|90675.5|90728.5|90678.5|90732.2|90682.2|90723.9|90673.9|19
1638232630000|2021-11-30 00:37:10|90728.3|90678.3|90720.6|90670.6|90728.9|90678.9|90720.4|90670.4|18
1638232640000|2021-11-30 00:37:20|90720.4|90670.4|90714.9|90664.9|90720.4|90677.9|90702.9|90664.5|16
1638232650000|2021-11-30 00:37:30|90715|90665|90717.3|90667.3|90717.5|90667.5|90715|90665|16
1638232660000|2021-11-30 00:37:40|90717.5|90667.5|90719.3|90669.3|90720.3|90670.3|90717.4|90667.4|15
1638232670000|2021-11-30 00:37:50|90718.7|90668.7|90717.6|90667.6|90718.7|90668.7|90716.4|90666.4|11
1638232680000|2021-11-30 00:38:00|90717.2|90667.2|90720.7|90670.7|90722.6|90672.6|90717.2|90667.2|16
1638232690000|2021-11-30 00:38:10|90720.5|90670.5|90720.4|90670.4|90721.5|90671.5|90720.4|90670.4|15
1638232700000|2021-11-30 00:38:20|90720.5|90670.5|90720.3|90670.3|90720.8|90670.8|90719.8|90669.8|17
1638232710000|2021-11-30 00:38:30|90720.4|90670.4|90720.4|90670.4|90721.2|90671.2|90720.4|90670.4|5
1638232720000|2021-11-30 00:38:40|90720.3|90670.3|90729.4|90679.4|90730.5|90680.5|90720.1|90670.1|35
1638232730000|2021-11-30 00:38:50|90728.9|90678.9|90728.6|90678.6|90729.7|90679.7|90728|90678|21
1638232740000|2021-11-30 00:39:00|90729|90679|90729|90679|90729.6|90679.6|90728.4|90678.4|16
1638232750000|2021-11-30 00:39:10|90727.9|90677.9|90725.6|90675.6|90727.9|90677.9|90724.8|90674.8|15
1638232760000|2021-11-30 00:39:20|90725.5|90675.5|90729.2|90679.2|90732.2|90682.2|90725.4|90675.4|28
1638232770000|2021-11-30 00:39:30|90729.1|90679.1|90729.9|90679.9|90731.5|90681.5|90728.6|90678.6|22
1638232780000|2021-11-30 00:39:40|90730|90680|90728.1|90678.1|90730.2|90680.2|90726.9|90676.9|15
1638232790000|2021-11-30 00:39:50|90728|90678|90737.8|90687.8|90777.2|90687.8|90727.5|90676.5|17
1638232800000|2021-11-30 00:40:00|90737.5|90687.5|90741.9|90691.9|90743.1|90693.1|90736.1|90686.1|43
1638232810000|2021-11-30 00:40:10|90741.7|90691.7|90735.5|90685.5|90742.4|90692.4|90735.5|90685.5|20
1638232820000|2021-11-30 00:40:20|90738.6|90688.6|90735.8|90685.8|90738.6|90688.6|90735.2|90685.2|18
1638232830000|2021-11-30 00:40:30|90735.5|90685.5|90717.6|90667.6|90735.7|90685.7|90717.6|90667.6|13
1638232840000|2021-11-30 00:40:40|90718.1|90668.1|90715.5|90665.5|90721.8|90671.8|90715.1|90665.1|24
1638232850000|2021-11-30 00:40:50|90716.7|90666.7|90714|90664|90716.8|90666.8|90713.2|90663.2|25
1638232860000|2021-11-30 00:41:00|90713.9|90663.9|90713.1|90663.1|90715.2|90665.2|90711.8|90661.8|26
1638232870000|2021-11-30 00:41:10|90712.8|90662.8|90712.9|90662.9|90713.5|90674.6|90698.7|90661.3|23
1638232880000|2021-11-30 00:41:20|90714.1|90664.1|90735.2|90685.2|90735.2|90685.2|90713.8|90663.8|25
1638232890000|2021-11-30 00:41:30|90735.3|90685.3|90746.8|90696.8|90749.5|90699.5|90735.1|90685.1|38
1638232900000|2021-11-30 00:41:40|90746.9|90696.9|90749.1|90699.1|90749.2|90699.2|90746.9|90696.9|15
1638232910000|2021-11-30 00:41:50|90749|90699|90746.1|90696.1|90749|90699|90745.6|90695.6|11
1638232920000|2021-11-30 00:42:00|90746.2|90696.2|90746|90696|90746.3|90696.3|90745.9|90695.9|12
1638232930000|2021-11-30 00:42:10|90742.6|90692.6|90723.3|90673.3|90742.6|90692.6|90723.1|90673.1|28
1638232940000|2021-11-30 00:42:20|90724.4|90674.4|90728.1|90678.1|90729.3|90679.3|90724.4|90674.4|29
1638232950000|2021-11-30 00:42:30|90727.8|90677.8|90728.1|90678.1|90728.5|90678.5|90726.8|90676.8|15
1638232960000|2021-11-30 00:42:40|90727.7|90677.7|90728.1|90678.1|90728.9|90678.9|90727.2|90677.2|18
1638232970000|2021-11-30 00:42:50|90728.3|90678.3|90727.1|90677.1|90729.2|90679.2|90727.1|90677.1|21
1638232980000|2021-11-30 00:43:00|90727.9|90677.9|90729|90679|90729.7|90679.7|90727|90677|20
1638232990000|2021-11-30 00:43:10|90729.6|90679.6|90729|90679|90731.2|90681.2|90728.2|90678.2|14
1638233000000|2021-11-30 00:43:20|90727.8|90677.8|90706.1|90681.1|90731.1|90682.4|90703.8|90670.2|17
1638233010000|2021-11-30 00:43:30|90705.9|90680.9|90716.6|90666.6|90722.6|90682.9|90705.6|90665.1|32
1638233020000|2021-11-30 00:43:40|90715.7|90665.7|90717.9|90667.9|90719.2|90669.2|90715.4|90665.4|17
1638233030000|2021-11-30 00:43:50|90716.9|90666.9|90723.8|90673.8|90723.8|90673.8|90716.9|90666.9|31
1638233040000|2021-11-30 00:44:00|90723.1|90673.1|90723.5|90673.5|90724.5|90674.5|90723|90673|17
1638233050000|2021-11-30 00:44:10|90723.2|90673.2|90723.7|90673.7|90724.2|90674.2|90722.3|90672.3|10
1638233060000|2021-11-30 00:44:20|90724.3|90674.3|90722.8|90672.8|90724.4|90674.4|90722|90672|17
1638233070000|2021-11-30 00:44:30|90723.2|90673.2|90725|90675|90725.3|90675.3|90723.2|90673.2|22
1638233080000|2021-11-30 00:44:40|90725.4|90675.4|90725.2|90675.2|90725.7|90675.7|90724.5|90674.5|13
1638233090000|2021-11-30 00:44:50|90725|90675|90724.8|90674.8|90725|90675|90724.6|90674.6|5
1638233100000|2021-11-30 00:45:00|90725.6|90675.6|90726|90676|90727.7|90677.7|90724|90674|38
1638233110000|2021-11-30 00:45:10|90726.3|90676.3|90725.9|90675.9|90726.6|90676.6|90725.4|90675.4|24
1638233120000|2021-11-30 00:45:20|90725.7|90675.7|90727.4|90677.4|90728.3|90678.3|90725.6|90675.6|18
1638233130000|2021-11-30 00:45:30|90727.5|90677.5|90729|90679|90729|90679|90727.5|90677.5|8
1638233140000|2021-11-30 00:45:40|90728.7|90678.7|90726.1|90676.1|90728.9|90678.9|90726|90676|18
1638233150000|2021-11-30 00:45:50|90726.4|90676.4|90722.2|90672.2|90728|90678|90719.9|90669.9|35
1638233160000|2021-11-30 00:46:00|90721.7|90671.7|90724.4|90674.4|90724.8|90674.8|90721.7|90671.7|19
1638233170000|2021-11-30 00:46:10|90724.5|90674.5|90724.2|90674.2|90725|90675|90723.3|90673.3|17
1638233180000|2021-11-30 00:46:20|90724|90674|90726|90676|90726.9|90676.9|90723.7|90673.7|9
1638233190000|2021-11-30 00:46:30|90725.7|90675.7|90727|90677|90729.6|90679.6|90723.9|90673.9|31
1638233200000|2021-11-30 00:46:40|90726.6|90676.6|90728.8|90678.8|90730.4|90680.4|90726.6|90676.6|15
1638233210000|2021-11-30 00:46:50|90727.5|90677.5|90725.9|90675.9|90728.6|90678.6|90723.4|90673.4|21
1638233220000|2021-11-30 00:47:00|90725.4|90675.4|90724.5|90674.5|90725.5|90675.5|90724.1|90674.1|31
1638233230000|2021-11-30 00:47:10|90724.4|90674.4|90725.2|90675.2|90725.8|90675.8|90724.4|90674.4|23
1638233240000|2021-11-30 00:47:20|90724.5|90674.5|90724.3|90674.3|90725.4|90675.4|90723.5|90673.5|16
1638233250000|2021-11-30 00:47:30|90724.6|90674.6|90728.5|90678.5|90729.4|90691.2|90714.2|90674.6|31
1638233260000|2021-11-30 00:47:40|90728.7|90678.7|90729.6|90679.6|90730|90680|90727.8|90677.8|18
1638233270000|2021-11-30 00:47:50|90729.1|90679.1|90728.9|90678.9|90729.7|90679.7|90728.3|90678.3|15
1638233280000|2021-11-30 00:48:00|90728.2|90678.2|90727.5|90677.5|90729.1|90679.1|90727.4|90677.4|28
1638233290000|2021-11-30 00:48:10|90727.6|90677.6|90727.5|90677.5|90728.5|90678.5|90726.6|90676.6|14
1638233300000|2021-11-30 00:48:20|90728.3|90678.3|90725.3|90675.3|90728.6|90678.6|90724.5|90674.5|24
1638233310000|2021-11-30 00:48:30|90723.2|90673.2|90724.4|90674.4|90724.9|90674.9|90722.1|90672.1|12
1638233320000|2021-11-30 00:48:40|90726.2|90676.2|90724.6|90674.6|90727|90677|90723.8|90673.8|15
1638233330000|2021-11-30 00:48:50|90724.4|90674.4|90725.9|90675.9|90726|90676|90723.9|90673.9|13
1638233340000|2021-11-30 00:49:00|90726.4|90676.4|90725.4|90675.4|90727|90677|90725.2|90675.2|20
1638233350000|2021-11-30 00:49:10|90726.7|90676.7|90710.4|90685.4|90727.4|90687.1|90709|90676.2|21
1638233360000|2021-11-30 00:49:20|90712.8|90687.8|90727.9|90677.9|90727.9|90688.8|90709.4|90670.5|27
1638233370000|2021-11-30 00:49:30|90733.1|90683.1|90742.8|90692.8|90742.8|90696.4|90721.4|90680.6|35
1638233380000|2021-11-30 00:49:40|90742.5|90692.5|90748.8|90698.8|90749.4|90699.4|90742.3|90692.3|21
1638233390000|2021-11-30 00:49:50|90748.6|90698.6|90747.5|90697.5|90750.3|90700.3|90747.5|90697.5|24
1638233400000|2021-11-30 00:50:00|90746.4|90696.4|90735.8|90685.8|90746.9|90696.9|90734.3|90684.3|34
1638233410000|2021-11-30 00:50:10|90735.1|90685.1|90730.9|90680.9|90737.2|90692.8|90715.3|90679.5|23
1638233420000|2021-11-30 00:50:20|90730.7|90680.7|90736.7|90686.7|90737.8|90687.8|90729.8|90679.8|20
1638233430000|2021-11-30 00:50:30|90736.2|90686.2|90735.4|90685.4|90737.5|90687.5|90734.7|90684.7|23
1638233440000|2021-11-30 00:50:40|90735.1|90685.1|90742.7|90692.7|90743.7|90698.8|90723.8|90685.1|37
1638233450000|2021-11-30 00:50:50|90741.8|90691.8|90742|90692|90743.8|90693.8|90741.8|90691.8|23
1638233460000|2021-11-30 00:51:00|90742.3|90692.3|90741.3|90691.3|90742.5|90692.5|90741.2|90691.2|20
1638233470000|2021-11-30 00:51:10|90741.5|90691.5|90748.2|90698.2|90749.9|90699.9|90741.5|90691.5|27
1638233480000|2021-11-30 00:51:20|90747.7|90697.7|90747.5|90697.5|90749.6|90699.6|90747.2|90697.2|23
1638233490000|2021-11-30 00:51:30|90747.8|90697.8|90746.7|90696.7|90747.8|90697.8|90744.9|90694.9|26
1638233500000|2021-11-30 00:51:40|90746.9|90696.9|90747.7|90697.7|90748.1|90698.1|90746.5|90696.5|19
1638233510000|2021-11-30 00:51:50|90748|90698|90746.8|90696.8|90753.6|90703.6|90745.9|90695.9|15
1638233520000|2021-11-30 00:52:00|90746.9|90696.9|90743.3|90693.3|90748.3|90698.3|90741.6|90691.6|30
1638233530000|2021-11-30 00:52:10|90743.5|90693.5|90733.4|90683.4|90743.8|90693.8|90731.6|90681.6|51
1638233540000|2021-11-30 00:52:20|90734.8|90684.8|90731.3|90681.3|90737|90687|90729.1|90679.1|39
1638233550000|2021-11-30 00:52:30|90731.2|90681.2|90730.3|90680.3|90731.8|90681.8|90729.9|90679.9|26
1638233560000|2021-11-30 00:52:40|90730.6|90680.6|90729.7|90679.7|90731.5|90681.5|90729.7|90679.7|22
1638233570000|2021-11-30 00:52:50|90729.6|90679.6|90733.4|90683.4|90750.3|90683.9|90729.4|90679.4|41
1638233580000|2021-11-30 00:53:00|90733.2|90683.2|90728.6|90678.6|90733.8|90683.8|90728.4|90678.4|36
1638233590000|2021-11-30 00:53:10|90728.2|90678.2|90730.6|90680.6|90733.9|90683.9|90728.2|90678.2|32
1638233600000|2021-11-30 00:53:20|90730.7|90680.7|90729.4|90679.4|90731.3|90681.3|90728.4|90678.4|33
1638233610000|2021-11-30 00:53:30|90729.6|90679.6|90732.3|90682.3|90734|90684|90728.8|90678.8|34
1638233620000|2021-11-30 00:53:40|90732.1|90682.1|90731.3|90681.3|90732.5|90682.5|90729.1|90679.1|25
1638233630000|2021-11-30 00:53:50|90731.2|90681.2|90728.9|90678.9|90731.2|90681.2|90728.8|90678.8|23
1638233640000|2021-11-30 00:54:00|90728.7|90678.7|90730.1|90680.1|90739.9|90689.9|90728.7|90678.7|56
1638233650000|2021-11-30 00:54:10|90730.2|90680.2|90723.2|90673.2|90731|90681|90721|90671|54
1638233660000|2021-11-30 00:54:20|90723.1|90673.1|90715.7|90665.7|90723.5|90673.5|90714.5|90664.5|40
1638233670000|2021-11-30 00:54:30|90715.9|90665.9|90702.8|90652.8|90715.9|90665.9|90697.9|90647.9|44
1638233680000|2021-11-30 00:54:40|90702.7|90652.7|90719|90669|90734.9|90673.9|90701|90651|66
1638233690000|2021-11-30 00:54:50|90716.7|90666.7|90722.1|90672.1|90747.5|90685.3|90714.5|90657.5|61
1638233700000|2021-11-30 00:55:00|90737|90666|90713|90663|90741.3|90670|90713|90650|57
1638233710000|2021-11-30 00:55:10|90723.3|90652.9|90731.5|90659.9|90741.8|90677.1|90713.6|90652.9|58
1638233720000|2021-11-30 00:55:20|90730.8|90660.8|90715.1|90665.1|90739.8|90677.9|90714.7|90659.4|48
1638233730000|2021-11-30 00:55:30|90715.2|90665.2|90686.5|90636.5|90716.3|90666.3|90686.1|90636.1|50
1638233740000|2021-11-30 00:55:40|90685.7|90635.7|90681.7|90631.7|90686.3|90636.3|90678.9|90628.9|49
1638233750000|2021-11-30 00:55:50|90682.3|90632.3|90665.3|90615.3|90690.4|90640.4|90665.3|90615.3|47
1638233760000|2021-11-30 00:56:00|90664.3|90614.3|90664.9|90614.9|90666.6|90616.6|90660.8|90610.8|39
1638233770000|2021-11-30 00:56:10|90665|90615|90686|90636|90694.7|90636.8|90664.9|90608.2|44
1638233780000|2021-11-30 00:56:20|90688.1|90638.1|90699.2|90649.2|90699.4|90649.4|90687.7|90637.7|49
1638233790000|2021-11-30 00:56:30|90699.5|90649.5|90703.8|90653.8|90704.1|90654.1|90696.3|90646.3|39
1638233800000|2021-11-30 00:56:40|90703.7|90653.7|90712.6|90662.6|90714.1|90664.1|90703.6|90653.6|39
1638233810000|2021-11-30 00:56:50|90712.5|90662.5|90711.1|90661.1|90714.6|90664.6|90708.7|90658.7|28
1638233820000|2021-11-30 00:57:00|90711.7|90661.7|90678.6|90628.6|90711.7|90661.7|90677.6|90627.6|38
1638233830000|2021-11-30 00:57:10|90678.7|90628.7|90657.5|90607.5|90680.3|90630.3|90648.1|90598.1|48
1638233840000|2021-11-30 00:57:20|90656.4|90606.4|90657|90607|90658|90608|90652.6|90602.6|17
1638233850000|2021-11-30 00:57:30|90654.9|90604.9|90638.6|90588.6|90655.5|90605.5|90636.4|90586.4|46
1638233860000|2021-11-30 00:57:40|90639.3|90589.3|90642.8|90592.8|90644.3|90594.3|90639.2|90589.2|34
1638233870000|2021-11-30 00:57:50|90643|90593|90670.7|90620.7|90670.7|90620.7|90642.7|90592.7|42
1638233880000|2021-11-30 00:58:00|90671|90621|90699.6|90649.6|90700.7|90650.7|90670|90620|44
1638233890000|2021-11-30 00:58:10|90702.7|90652.7|90714.2|90664.2|90714.2|90664.2|90700.8|90650.8|25
1638233900000|2021-11-30 00:58:20|90713.7|90663.7|90725.7|90675.7|90727|90677|90712.5|90662.5|37
1638233910000|2021-11-30 00:58:30|90725.9|90675.9|90723.7|90673.7|90726.3|90676.3|90720.7|90670.7|31
1638233920000|2021-11-30 00:58:40|90723.5|90673.5|90691.5|90641.5|90724.1|90674.1|90691|90641|40
1638233930000|2021-11-30 00:58:50|90692.7|90642.7|90662.5|90612.5|90692.7|90642.7|90653.3|90611.7|40
1638233940000|2021-11-30 00:59:00|90662.3|90612.3|90652.9|90602.9|90662.5|90612.5|90647.7|90597.7|38
1638233950000|2021-11-30 00:59:10|90653.1|90603.1|90653.3|90603.3|90656|90606|90651.2|90601.2|35
1638233960000|2021-11-30 00:59:20|90653.4|90603.4|90653.6|90603.6|90657.5|90607.5|90653.4|90603.4|34
1638233970000|2021-11-30 00:59:30|90653.9|90603.9|90656|90606|90658.4|90608.4|90653|90603|18
1638233980000|2021-11-30 00:59:40|90656.2|90606.2|90658.3|90608.3|90659.4|90609.4|90655.4|90605.4|18
1638233990000|2021-11-30 00:59:50|90660.8|90610.8|90655.9|90605.9|90666.4|90614.3|90652.7|90590.7|39
1638234000000|2021-11-30 01:00:00|90656.2|90606.2|90649.5|90599.5|90656.7|90606.7|90647.9|90597.9|63
1638234010000|2021-11-30 01:00:10|90650.2|90600.2|90661.9|90611.9|90661.9|90611.9|90646.9|90596.9|43
1638234020000|2021-11-30 01:00:20|90661.7|90611.7|90661.1|90611.1|90663.2|90613.2|90660.7|90610.7|36
1638234030000|2021-11-30 01:00:30|90660.9|90610.9|90663.3|90613.3|90667.8|90617.8|90660.9|90610.9|46
1638234040000|2021-11-30 01:00:40|90663.6|90613.6|90663.2|90613.2|90666.8|90616.8|90662.5|90612.5|36
1638234050000|2021-11-30 01:00:50|90663.5|90613.5|90687.8|90637.8|90700.3|90639.1|90663|90613|43
1638234060000|2021-11-30 01:01:00|90687.5|90637.5|90713.8|90663.8|90713.8|90663.8|90687.5|90637.5|52
1638234070000|2021-11-30 01:01:10|90712.8|90662.8|90730|90680|90740.3|90680.9|90712.8|90662.8|47
1638234080000|2021-11-30 01:01:20|90730.3|90680.3|90722.4|90672.4|90730.3|90680.3|90722|90672|29
1638234090000|2021-11-30 01:01:30|90722.3|90672.3|90708.9|90638.5|90722.3|90672.3|90695.4|90635.8|43
1638234100000|2021-11-30 01:01:40|90696.9|90646.9|90685.4|90635.4|90710.2|90648|90685.4|90627.3|39
1638234110000|2021-11-30 01:01:50|90685.5|90635.5|90672.4|90622.4|90695|90635.5|90671.5|90616|38
1638234120000|2021-11-30 01:02:00|90672.6|90622.6|90679.3|90629.3|90679.6|90629.6|90672.1|90622.1|29
1638234130000|2021-11-30 01:02:10|90679.4|90629.4|90676.8|90626.8|90681.1|90631.1|90676.8|90626.8|24
1638234140000|2021-11-30 01:02:20|90677|90627|90677.5|90627.5|90681.1|90631.1|90676.1|90626.1|27
1638234150000|2021-11-30 01:02:30|90678.6|90628.6|90670.4|90620.4|90678.6|90628.6|90670.4|90620.4|41
1638234160000|2021-11-30 01:02:40|90670.7|90620.7|90673.7|90623.7|90673.9|90623.9|90670.7|90620.7|35
1638234170000|2021-11-30 01:02:50|90673.6|90623.6|90673.1|90623.1|90675.2|90625.2|90672.9|90622.9|21
1638234180000|2021-11-30 01:03:00|90673|90623|90687.6|90637.6|90688.7|90638.7|90673|90623|42
1638234190000|2021-11-30 01:03:10|90687.4|90637.4|90688.3|90638.3|90689|90639|90687|90637|36
1638234200000|2021-11-30 01:03:20|90688.1|90638.1|90686.5|90636.5|90688.1|90638.1|90686|90636|26
1638234210000|2021-11-30 01:03:30|90686.4|90636.4|90682|90632|90686.7|90636.7|90681.3|90631.3|24
1638234220000|2021-11-30 01:03:40|90681.5|90631.5|90677.4|90627.4|90682.9|90632.9|90675.4|90625.4|41
1638234230000|2021-11-30 01:03:50|90677.5|90627.5|90678.4|90628.4|90679.4|90629.4|90677.5|90627.5|15
1638234240000|2021-11-30 01:04:00|90678.7|90628.7|90675.2|90625.2|90678.9|90628.9|90674.4|90624.4|32
1638234250000|2021-11-30 01:04:10|90676.3|90626.3|90675.8|90625.8|90676.4|90626.4|90675.4|90625.4|10
1638234260000|2021-11-30 01:04:20|90675.1|90625.1|90676.1|90626.1|90676.4|90626.4|90674.2|90624.2|19
1638234270000|2021-11-30 01:04:30|90677.6|90627.6|90674.9|90624.9|90677.6|90627.6|90674.8|90624.8|14
1638234280000|2021-11-30 01:04:40|90675|90625|90676.8|90626.8|90676.9|90626.9|90674.7|90624.7|26
1638234290000|2021-11-30 01:04:50|90676.4|90626.4|90674|90624|90677.7|90627.7|90674|90624|14
1638234300000|2021-11-30 01:05:00|90674.1|90624.1|90674|90624|90676.1|90626.1|90671.8|90621.8|25
1638234310000|2021-11-30 01:05:10|90674.2|90624.2|90672.4|90622.4|90675|90625|90672.4|90622.4|21
1638234320000|2021-11-30 01:05:20|90672.1|90622.1|90672.8|90622.8|90673.2|90623.2|90671.2|90621.2|29
1638234330000|2021-11-30 01:05:30|90673|90623|90664.3|90614.3|90674|90624|90663.9|90613.9|43
1638234340000|2021-11-30 01:05:40|90664.2|90614.2|90662.5|90612.5|90665.3|90615.3|90662.2|90612.2|34
1638234350000|2021-11-30 01:05:50|90662.9|90612.9|90664.4|90614.4|90667.3|90617.3|90661.9|90611.9|19
1638234360000|2021-11-30 01:06:00|90665|90615|90666.4|90616.4|90667.7|90617.7|90664|90614|18
1638234370000|2021-11-30 01:06:10|90666.6|90616.6|90664.1|90614.1|90666.6|90616.6|90663.9|90613.9|19
1638234380000|2021-11-30 01:06:20|90664.7|90614.7|90666.7|90616.7|90666.9|90616.9|90664.7|90614.7|22
1638234390000|2021-11-30 01:06:30|90666.6|90616.6|90661.9|90611.9|90667.7|90617.7|90660.3|90610.3|18
1638234400000|2021-11-30 01:06:40|90662.1|90612.1|90669.4|90619.4|90672.4|90622.4|90661.2|90611.2|24
1638234410000|2021-11-30 01:06:50|90670.1|90620.1|90678.3|90628.3|90678.3|90628.3|90670.1|90620.1|23
1638234420000|2021-11-30 01:07:00|90678.6|90628.6|90674.8|90624.8|90679.1|90629.1|90674.6|90624.6|32
1638234430000|2021-11-30 01:07:10|90675|90625|90677.8|90627.8|90677.8|90627.8|90673.2|90623.2|12
1638234440000|2021-11-30 01:07:20|90677|90627|90677.7|90627.7|90678.4|90628.4|90677|90627|6
1638234450000|2021-11-30 01:07:30|90678.6|90628.6|90677.1|90627.1|90679.1|90629.1|90675.2|90625.2|17
1638234460000|2021-11-30 01:07:40|90676.9|90626.9|90679.5|90629.5|90679.5|90629.5|90676.1|90626.1|14
1638234470000|2021-11-30 01:07:50|90680|90630|90679.8|90629.8|90681.3|90631.3|90678.4|90628.4|15
1638234480000|2021-11-30 01:08:00|90679.5|90629.5|90678.8|90628.8|90679.5|90629.5|90678.3|90628.3|8
1638234490000|2021-11-30 01:08:10|90679.2|90629.2|90683.7|90633.7|90683.8|90633.8|90679.2|90629.2|16
1638234500000|2021-11-30 01:08:20|90683.8|90633.8|90683.3|90633.3|90683.8|90633.8|90681.5|90631.5|17
1638234510000|2021-11-30 01:08:30|90683.2|90633.2|90675.7|90625.7|90683.5|90633.5|90675|90625|18
1638234520000|2021-11-30 01:08:40|90677.5|90627.5|90678|90628|90678.8|90628.8|90676.7|90626.7|23
1638234530000|2021-11-30 01:08:50|90678.7|90628.7|90678.6|90628.6|90680.2|90630.2|90678.1|90628.1|13
1638234540000|2021-11-30 01:09:00|90678.3|90628.3|90679.1|90629.1|90680.3|90630.3|90678.1|90628.1|11
1638234550000|2021-11-30 01:09:10|90679.6|90629.6|90679.1|90629.1|90679.7|90629.7|90677.8|90627.8|7
1638234560000|2021-11-30 01:09:20|90679.4|90629.4|90684.1|90634.1|90684.5|90634.5|90679.4|90629.4|16
1638234570000|2021-11-30 01:09:30|90684.8|90634.8|90683.4|90633.4|90685.8|90635.8|90681.6|90631.6|16
1638234580000|2021-11-30 01:09:40|90683|90633|90681|90631|90683.2|90633.2|90681|90631|35
1638234590000|2021-11-30 01:09:50|90681.2|90631.2|90682.6|90632.6|90682.6|90632.6|90679.5|90629.5|12
1638234600000|2021-11-30 01:10:00|90682|90632|90674.1|90624.1|90683.5|90633.5|90673.3|90623.3|33
1638234610000|2021-11-30 01:10:10|90673.8|90623.8|90672.7|90622.7|90675|90625|90671.5|90621.5|14
1638234620000|2021-11-30 01:10:20|90672.9|90622.9|90672.4|90622.4|90673.9|90623.9|90671.3|90621.3|10
1638234630000|2021-11-30 01:10:30|90672|90622|90674.2|90624.2|90674.5|90624.5|90671.1|90621.1|21
1638234640000|2021-11-30 01:10:40|90674.3|90624.3|90672.8|90622.8|90675.5|90625.5|90672.1|90622.1|16
1638234650000|2021-11-30 01:10:50|90673|90623|90683|90633|90684.4|90634.4|90672.9|90622.9|23
1638234660000|2021-11-30 01:11:00|90682.9|90632.9|90681.2|90631.2|90683.1|90633.1|90681|90631|22
1638234670000|2021-11-30 01:11:10|90681.7|90631.7|90684.8|90634.8|90686.6|90636.6|90681.3|90631.3|29
1638234680000|2021-11-30 01:11:20|90684.7|90634.7|90685.2|90635.2|90686.7|90636.7|90683.9|90633.9|12
1638234690000|2021-11-30 01:11:30|90685.3|90635.3|90684.4|90634.4|90685.5|90635.5|90684|90634|21
1638234700000|2021-11-30 01:11:40|90684.1|90634.1|90685.9|90635.9|90686.7|90636.7|90683.8|90633.8|16
1638234710000|2021-11-30 01:11:50|90685|90635|90688.7|90638.7|90689.3|90639.3|90684.7|90634.7|22
1638234720000|2021-11-30 01:12:00|90688.8|90638.8|90687.7|90637.7|90689.4|90639.4|90686.3|90636.3|19
1638234730000|2021-11-30 01:12:10|90687.9|90637.9|90688.5|90638.5|90689|90639|90687.6|90637.6|15
1638234740000|2021-11-30 01:12:20|90688.2|90638.2|90689.9|90639.9|90690|90640|90687.9|90637.9|18
1638234750000|2021-11-30 01:12:30|90689.4|90639.4|90688.5|90638.5|90689.7|90639.7|90688.5|90638.5|8
1638234760000|2021-11-30 01:12:40|90688.4|90638.4|90690|90640|90690.2|90640.2|90688.3|90638.3|9
1638234770000|2021-11-30 01:12:50|90690.2|90640.2|90688.1|90638.1|90690.2|90640.2|90687|90637|20
1638234780000|2021-11-30 01:13:00|90687.3|90637.3|90685.3|90635.3|90687.3|90637.3|90684.7|90634.7|21
1638234790000|2021-11-30 01:13:10|90686|90636|90685.6|90635.6|90688.2|90638.2|90684.7|90634.7|15
1638234800000|2021-11-30 01:13:20|90685.4|90635.4|90686.9|90636.9|90687|90637|90684.3|90634.3|19
1638234810000|2021-11-30 01:13:30|90686.5|90636.5|90688.4|90638.4|90689.1|90639.1|90686|90636|23
1638234820000|2021-11-30 01:13:40|90688.5|90638.5|90690.2|90640.2|90691.8|90641.8|90688.5|90638.5|25
1638234830000|2021-11-30 01:13:50|90691.3|90641.3|90689.6|90639.6|90691.3|90641.3|90689.5|90639.5|5
1638234840000|2021-11-30 01:14:00|90690.4|90640.4|90687.2|90637.2|90690.4|90640.4|90686.5|90636.5|25
1638234850000|2021-11-30 01:14:10|90687.4|90637.4|90686.8|90636.8|90687.4|90637.4|90686.1|90636.1|13
1638234860000|2021-11-30 01:14:20|90686.9|90636.9|90687|90637|90688.3|90638.3|90686.2|90636.2|16
1638234870000|2021-11-30 01:14:30|90686.9|90636.9|90685.4|90635.4|90688.5|90638.5|90685.1|90635.1|18
1638234880000|2021-11-30 01:14:40|90685.2|90635.2|90686.9|90636.9|90686.9|90636.9|90685.2|90635.2|15
1638234890000|2021-11-30 01:14:50|90687|90637|90686.7|90636.7|90687|90637|90685.9|90635.9|8
1638234900000|2021-11-30 01:15:00|90686|90636|90686.4|90636.4|90688.2|90638.2|90686|90636|22
1638234910000|2021-11-30 01:15:10|90686.2|90636.2|90693.1|90643.1|90693.3|90643.3|90686|90636|35
1638234920000|2021-11-30 01:15:20|90693|90643|90693.3|90643.3|90693.6|90643.6|90693|90643|13
1638234930000|2021-11-30 01:15:30|90693.4|90643.4|90689.3|90639.3|90693.4|90643.4|90687.7|90637.7|40
1638234940000|2021-11-30 01:15:40|90688.6|90638.6|90684|90634|90689.5|90639.5|90681.9|90631.9|38
1638234950000|2021-11-30 01:15:50|90685.1|90635.1|90685.7|90635.7|90687.9|90637.9|90682.6|90632.6|29
1638234960000|2021-11-30 01:16:00|90684.8|90634.8|90685.4|90635.4|90686.7|90636.7|90683.5|90633.5|35
1638234970000|2021-11-30 01:16:10|90685.1|90635.1|90707.1|90657.1|90710|90660|90684.4|90634.4|43
1638234980000|2021-11-30 01:16:20|90707.2|90657.2|90707.1|90657.1|90708.1|90658.1|90705.3|90655.3|26
1638234990000|2021-11-30 01:16:30|90707|90657|90702.7|90652.7|90708.8|90658.8|90701.9|90651.9|24
1638235000000|2021-11-30 01:16:40|90702.1|90652.1|90702.6|90652.6|90703.6|90653.6|90702.1|90652.1|8
1638235010000|2021-11-30 01:16:50|90702.8|90652.8|90695.4|90645.4|90704|90654|90694.2|90644.2|35
1638235020000|2021-11-30 01:17:00|90695.1|90645.1|90696.5|90646.5|90697.3|90647.3|90693.6|90643.6|29
1638235030000|2021-11-30 01:17:10|90696.4|90646.4|90696.4|90646.4|90698|90648|90695.8|90645.8|20
1638235040000|2021-11-30 01:17:20|90696.1|90646.1|90696.4|90646.4|90697.4|90647.4|90695.1|90645.1|21
1638235050000|2021-11-30 01:17:30|90696.2|90646.2|90697.5|90647.5|90697.7|90647.7|90696.2|90646.2|19
1638235060000|2021-11-30 01:17:40|90697.8|90647.8|90692|90642|90706.9|90648.3|90691.3|90631.8|13
1638235070000|2021-11-30 01:17:50|90693.2|90643.2|90692.6|90642.6|90693.9|90643.9|90691.8|90641.8|27
1638235080000|2021-11-30 01:18:00|90692.7|90642.7|90693.2|90643.2|90693.9|90643.9|90692.4|90642.4|24
1638235090000|2021-11-30 01:18:10|90693.1|90643.1|90693.7|90643.7|90693.8|90643.8|90693.1|90643.1|12
1638235100000|2021-11-30 01:18:20|90693.6|90643.6|90692.8|90642.8|90693.6|90643.6|90692.5|90642.5|13
1638235110000|2021-11-30 01:18:30|90692.6|90642.6|90693.2|90643.2|90693.8|90643.8|90692.2|90642.2|16
1638235120000|2021-11-30 01:18:40|90693.3|90643.3|90695.7|90645.7|90697.3|90647.3|90693.3|90643.3|37
1638235130000|2021-11-30 01:18:50|90695.8|90645.8|90696.5|90646.5|90698.1|90648.1|90695.6|90645.6|18
1638235140000|2021-11-30 01:19:00|90697.6|90647.6|90694.3|90644.3|90697.6|90647.6|90694.1|90644.1|35
1638235150000|2021-11-30 01:19:10|90694.5|90644.5|90693.7|90643.7|90694.5|90644.5|90693.7|90643.7|14
1638235160000|2021-11-30 01:19:20|90693.6|90643.6|90693.6|90643.6|90694.2|90644.2|90693.5|90643.5|17
1638235170000|2021-11-30 01:19:30|90694.1|90644.1|90692.2|90642.2|90695.5|90645.5|90692.2|90642.2|23
1638235180000|2021-11-30 01:19:40|90693|90643|90692.1|90642.1|90693|90643|90692|90642|15
1638235190000|2021-11-30 01:19:50|90692.2|90642.2|90692.2|90642.2|90693.1|90643.1|90691.5|90641.5|15
1638235200000|2021-11-30 01:20:00|90692.6|90642.6|90688.7|90638.7|90692.6|90642.6|90688.6|90638.6|12
1638235210000|2021-11-30 01:20:10|90688.8|90638.8|90687.2|90637.2|90688.8|90638.8|90685.1|90635.1|27
1638235220000|2021-11-30 01:20:20|90686.9|90636.9|90687|90637|90688.4|90638.4|90686.4|90636.4|18
1638235230000|2021-11-30 01:20:30|90687.2|90637.2|90687.4|90637.4|90689.6|90639.6|90686.7|90636.7|24
1638235240000|2021-11-30 01:20:40|90687.3|90637.3|90687.6|90637.6|90689.3|90639.3|90686.4|90636.4|19
1638235250000|2021-11-30 01:20:50|90688|90638|90691.1|90641.1|90691.7|90652.5|90676.2|90637.9|24
1638235260000|2021-11-30 01:21:00|90690.8|90640.8|90687.6|90637.6|90690.8|90640.8|90687.2|90637.2|33
1638235270000|2021-11-30 01:21:10|90687.4|90637.4|90686.1|90636.1|90688.9|90638.9|90686.1|90636.1|23
1638235280000|2021-11-30 01:21:20|90686.3|90636.3|90686.8|90636.8|90687.2|90637.2|90686.3|90636.3|19
1638235290000|2021-11-30 01:21:30|90686.9|90636.9|90687|90637|90690.9|90640.9|90686.9|90636.9|44
1638235300000|2021-11-30 01:21:40|90687.1|90637.1|90685.8|90635.8|90687.5|90637.5|90685.7|90635.7|15
1638235310000|2021-11-30 01:21:50|90685.6|90635.6|90688.6|90638.6|90688.9|90638.9|90684.6|90634.6|28
1638235320000|2021-11-30 01:22:00|90688.7|90638.7|90684.6|90634.6|90688.9|90638.9|90684.6|90634.6|14
1638235330000|2021-11-30 01:22:10|90684.7|90634.7|90684.7|90634.7|90684.8|90634.8|90683.6|90633.6|12
1638235340000|2021-11-30 01:22:20|90684.4|90634.4|90685.6|90635.6|90686|90636|90684.4|90634.4|20
1638235350000|2021-11-30 01:22:30|90685.8|90635.8|90685.2|90635.2|90685.8|90635.8|90684.9|90634.9|11
1638235360000|2021-11-30 01:22:40|90685.3|90635.3|90685.7|90635.7|90685.9|90635.9|90684.8|90634.8|13
1638235370000|2021-11-30 01:22:50|90685.8|90635.8|90687.2|90637.2|90687.4|90637.4|90684|90634|31
1638235380000|2021-11-30 01:23:00|90687.1|90637.1|90687.9|90637.9|90688|90638|90685.4|90635.4|21
1638235390000|2021-11-30 01:23:10|90688|90638|90684.1|90634.1|90690.8|90640.8|90683.3|90633.3|33
1638235400000|2021-11-30 01:23:20|90684|90634|90687.7|90637.7|90689.2|90639.2|90684|90634|25
1638235410000|2021-11-30 01:23:30|90687.9|90637.9|90686.6|90636.6|90688.9|90638.9|90686.2|90636.2|26
1638235420000|2021-11-30 01:23:40|90686.1|90636.1|90688.1|90638.1|90689.2|90639.2|90686.1|90636.1|13
1638235430000|2021-11-30 01:23:50|90687.9|90637.9|90687.2|90637.2|90689.1|90639.1|90687.1|90637.1|15
1638235440000|2021-11-30 01:24:00|90687.1|90637.1|90684.1|90634.1|90687.6|90637.6|90684.1|90634.1|28
1638235450000|2021-11-30 01:24:10|90684.2|90634.2|90684.7|90634.7|90685.8|90635.8|90683.4|90633.4|15
1638235460000|2021-11-30 01:24:20|90684.4|90634.4|90682.8|90632.8|90684.8|90634.8|90682.5|90632.5|22
1638235470000|2021-11-30 01:24:30|90682.9|90632.9|90682.8|90632.8|90683.7|90633.7|90682.8|90632.8|20
1638235480000|2021-11-30 01:24:40|90682.9|90632.9|90683|90633|90683.2|90633.2|90681.7|90631.7|19
1638235490000|2021-11-30 01:24:50|90683.1|90633.1|90683.8|90633.8|90684.1|90634.1|90682.9|90632.9|13
1638235500000|2021-11-30 01:25:00|90682.2|90632.2|90678.7|90628.7|90683.8|90633.8|90678.4|90628.4|30
1638235510000|2021-11-30 01:25:10|90679.1|90629.1|90677.9|90627.9|90679.1|90629.1|90675.1|90625.1|26
1638235520000|2021-11-30 01:25:20|90677.8|90627.8|90677.8|90627.8|90678.2|90628.2|90676.2|90626.2|15
1638235530000|2021-11-30 01:25:30|90677.5|90627.5|90676.7|90626.7|90677.5|90627.5|90676|90626|12
1638235540000|2021-11-30 01:25:40|90676.5|90626.5|90675|90625|90677.3|90627.3|90674.3|90624.3|18
1638235550000|2021-11-30 01:25:50|90675.4|90625.4|90675.5|90625.5|90678.2|90628.2|90675.4|90625.4|34
1638235560000|2021-11-30 01:26:00|90675.8|90625.8|90676.8|90626.8|90676.9|90626.9|90672.7|90622.7|33
1638235570000|2021-11-30 01:26:10|90677.1|90627.1|90670.8|90620.8|90677.1|90627.1|90670.3|90620.3|24
1638235580000|2021-11-30 01:26:20|90671|90621|90669.3|90619.3|90671|90621|90669.3|90619.3|15
1638235590000|2021-11-30 01:26:30|90669.4|90619.4|90665.9|90615.9|90669.6|90619.6|90665.8|90615.8|24
1638235600000|2021-11-30 01:26:40|90666.5|90616.5|90669.8|90619.8|90671.4|90621.4|90665.3|90615.3|33
1638235610000|2021-11-30 01:26:50|90671.2|90621.2|90667.5|90617.5|90671.2|90621.2|90667.4|90617.4|20
1638235620000|2021-11-30 01:27:00|90667.3|90617.3|90670.9|90620.9|90671.2|90621.2|90666.9|90616.9|35
1638235630000|2021-11-30 01:27:10|90671.3|90621.3|90671.9|90621.9|90672.4|90622.4|90670.6|90620.6|27
1638235640000|2021-11-30 01:27:20|90672|90622|90677.9|90627.9|90681.5|90631.5|90671.2|90621.2|27
1638235650000|2021-11-30 01:27:30|90678.4|90628.4|90674.1|90624.1|90678.6|90628.6|90673.7|90623.7|28
1638235660000|2021-11-30 01:27:40|90674|90624|90673.4|90623.4|90674.1|90624.1|90673.3|90623.3|15
1638235670000|2021-11-30 01:27:50|90672.9|90622.9|90673.3|90623.3|90673.6|90623.6|90672.4|90622.4|15
1638235680000|2021-11-30 01:28:00|90673.1|90623.1|90670.4|90620.4|90673.1|90623.1|90669.1|90619.1|20
1638235690000|2021-11-30 01:28:10|90671|90621|90670.5|90620.5|90671|90621|90668.8|90618.8|16
1638235700000|2021-11-30 01:28:20|90670.8|90620.8|90675.7|90625.7|90676.3|90626.3|90670.7|90620.7|22
1638235710000|2021-11-30 01:28:30|90674.8|90624.8|90673.9|90623.9|90675.4|90625.4|90673.1|90623.1|18
1638235720000|2021-11-30 01:28:40|90674.5|90624.5|90673.3|90623.3|90674.5|90624.5|90671.5|90621.5|19
1638235730000|2021-11-30 01:28:50|90673.4|90623.4|90669.8|90619.8|90673.4|90623.4|90669.8|90619.8|24
1638235740000|2021-11-30 01:29:00|90670.4|90620.4|90666.7|90616.7|90670.8|90620.8|90664.8|90614.8|25
1638235750000|2021-11-30 01:29:10|90667.2|90617.2|90667.3|90617.3|90668|90618|90666.9|90616.9|17
1638235760000|2021-11-30 01:29:20|90667.9|90617.9|90665.6|90615.6|90667.9|90617.9|90665.3|90615.3|23
1638235770000|2021-11-30 01:29:30|90665.5|90615.5|90668.2|90618.2|90668.3|90618.3|90665.5|90615.5|26
1638235780000|2021-11-30 01:29:40|90668.1|90618.1|90667.7|90617.7|90668.2|90618.2|90667.7|90617.7|16
1638235790000|2021-11-30 01:29:50|90667.8|90617.8|90672.3|90622.3|90672.3|90622.3|90667.6|90617.6|26
1638235800000|2021-11-30 01:30:00|90672.2|90622.2|90672.5|90622.5|90673.6|90623.6|90671.7|90621.7|31
1638235810000|2021-11-30 01:30:10|90672.1|90622.1|90671.5|90621.5|90672.9|90622.9|90671.4|90621.4|18
1638235820000|2021-11-30 01:30:20|90671.6|90621.6|90671.2|90621.2|90672.3|90622.3|90671.2|90621.2|14
1638235830000|2021-11-30 01:30:30|90671.3|90621.3|90670.9|90620.9|90671.7|90621.7|90670.9|90620.9|11
1638235840000|2021-11-30 01:30:40|90670.7|90620.7|90671.3|90621.3|90671.5|90621.5|90670.7|90620.7|19
1638235850000|2021-11-30 01:30:50|90671.5|90621.5|90672.7|90622.7|90672.8|90622.8|90671.4|90621.4|15
1638235860000|2021-11-30 01:31:00|90672.5|90622.5|90670.8|90620.8|90672.9|90622.9|90670.8|90620.8|19
1638235870000|2021-11-30 01:31:10|90671|90621|90671.1|90621.1|90671.1|90621.1|90670.7|90620.7|13
1638235880000|2021-11-30 01:31:20|90670.8|90620.8|90670.5|90620.5|90671.2|90621.2|90670.5|90620.5|12
1638235890000|2021-11-30 01:31:30|90670.4|90620.4|90669.1|90619.1|90670.8|90620.8|90669.1|90619.1|20
1638235900000|2021-11-30 01:31:40|90668.7|90618.7|90666.6|90616.6|90668.7|90618.7|90666.4|90616.4|19
1638235910000|2021-11-30 01:31:50|90666.8|90616.8|90667.3|90617.3|90668.2|90618.2|90666.4|90616.4|15
1638235920000|2021-11-30 01:32:00|90667.4|90617.4|90667.7|90617.7|90667.9|90617.9|90667.4|90617.4|13
1638235930000|2021-11-30 01:32:10|90667.8|90617.8|90664.2|90614.2|90667.8|90617.8|90664.2|90614.2|19
1638235940000|2021-11-30 01:32:20|90664.5|90614.5|90664.6|90614.6|90664.7|90614.7|90663.5|90613.5|13
1638235950000|2021-11-30 01:32:30|90664.5|90614.5|90663.8|90613.8|90664.5|90614.5|90662.7|90612.7|18
1638235960000|2021-11-30 01:32:40|90664.2|90614.2|90664.1|90614.1|90664.2|90614.2|90662.9|90612.9|15
1638235970000|2021-11-30 01:32:50|90663.1|90613.1|90664|90614|90664|90614|90663.1|90613.1|17
1638235980000|2021-11-30 01:33:00|90664.6|90614.6|90664|90614|90665|90615|90663.6|90613.6|15
1638235990000|2021-11-30 01:33:10|90664.9|90614.9|90664.5|90614.5|90665|90615|90663.8|90613.8|6
1638236000000|2021-11-30 01:33:20|90664.3|90614.3|90664.1|90614.1|90664.5|90614.5|90663.4|90613.4|11
1638236010000|2021-11-30 01:33:30|90664.7|90614.7|90661.2|90611.2|90665.1|90615.1|90659.1|90609.1|24
1638236020000|2021-11-30 01:33:40|90660.9|90610.9|90660.3|90610.3|90662.1|90612.1|90660|90610|22
1638236030000|2021-11-30 01:33:50|90661.1|90611.1|90661.4|90611.4|90662.2|90612.2|90660.6|90610.6|24
1638236040000|2021-11-30 01:34:00|90661.6|90611.6|90660.1|90610.1|90661.8|90611.8|90660.1|90610.1|23
1638236050000|2021-11-30 01:34:10|90660.5|90610.5|90665.3|90615.3|90665.3|90615.3|90660.2|90610.2|22
1638236060000|2021-11-30 01:34:20|90665.8|90615.8|90666.1|90616.1|90666.3|90616.3|90659.8|90609.8|11
1638236070000|2021-11-30 01:34:30|90666|90616|90664.3|90614.3|90666.7|90616.7|90664.1|90614.1|10
1638236080000|2021-11-30 01:34:40|90665.5|90615.5|90667.4|90617.4|90667.4|90617.4|90665.5|90615.5|18
1638236090000|2021-11-30 01:34:50|90667.6|90617.6|90661.7|90611.7|90667.6|90617.6|90660|90610|45
1638236100000|2021-11-30 01:35:00|90661.8|90611.8|90665.8|90615.8|90665.8|90615.8|90661|90611|26
1638236110000|2021-11-30 01:35:10|90665.5|90615.5|90664.7|90614.7|90666.3|90616.3|90663.9|90613.9|21
1638236120000|2021-11-30 01:35:20|90665.6|90615.6|90665.6|90615.6|90665.9|90615.9|90663.4|90613.4|18
1638236130000|2021-11-30 01:35:30|90666.1|90616.1|90666.3|90616.3|90666.6|90616.6|90665.7|90615.7|12
1638236140000|2021-11-30 01:35:40|90665.8|90615.8|90665.8|90615.8|90666.8|90616.8|90664.9|90614.9|29
1638236150000|2021-11-30 01:35:50|90665.5|90615.5|90664.8|90614.8|90666.1|90616.1|90664.8|90614.8|20
1638236160000|2021-11-30 01:36:00|90665.6|90615.6|90663.6|90613.6|90666.8|90616.8|90663.6|90613.6|16
1638236170000|2021-11-30 01:36:10|90664.1|90614.1|90665.2|90615.2|90665.8|90615.8|90663.5|90613.5|31
1638236180000|2021-11-30 01:36:20|90664.7|90614.7|90665|90615|90665.8|90615.8|90664.7|90614.7|11
1638236190000|2021-11-30 01:36:30|90665.1|90615.1|90656.8|90606.8|90665.1|90615.1|90656.8|90606.8|28
1638236200000|2021-11-30 01:36:40|90657.1|90607.1|90660.3|90610.3|90660.3|90610.3|90657.1|90607.1|25
1638236210000|2021-11-30 01:36:50|90660.5|90610.5|90659.4|90609.4|90660.8|90610.8|90658.9|90608.9|24
1638236220000|2021-11-30 01:37:00|90658.8|90608.8|90658.5|90608.5|90660.6|90610.6|90658.2|90608.2|23
1638236230000|2021-11-30 01:37:10|90658.6|90608.6|90657|90607|90658.6|90608.6|90656.8|90606.8|23
1638236240000|2021-11-30 01:37:20|90657.3|90607.3|90657.5|90607.5|90660.8|90610.8|90656.8|90606.8|30
1638236250000|2021-11-30 01:37:30|90657.7|90607.7|90656.3|90606.3|90658.7|90608.7|90655.7|90605.7|24
1638236260000|2021-11-30 01:37:40|90656.6|90606.6|90657.5|90607.5|90657.7|90607.7|90656.6|90606.6|12
1638236270000|2021-11-30 01:37:50|90656.7|90606.7|90657.3|90607.3|90657.5|90607.5|90656|90606|15
1638236280000|2021-11-30 01:38:00|90657.4|90607.4|90658.4|90608.4|90658.5|90608.5|90655.7|90605.7|29
1638236290000|2021-11-30 01:38:10|90658.3|90608.3|90662|90612|90662.1|90612.1|90657.8|90607.8|28
1638236300000|2021-11-30 01:38:20|90661.5|90611.5|90666.7|90616.7|90667.6|90617.6|90660.3|90610.3|30
1638236310000|2021-11-30 01:38:30|90665.8|90615.8|90665.4|90615.4|90666.1|90616.1|90665|90615|19
1638236320000|2021-11-30 01:38:40|90664.8|90614.8|90661.9|90611.9|90665.3|90615.3|90660.7|90610.7|21
1638236330000|2021-11-30 01:38:50|90661.8|90611.8|90661.5|90611.5|90662.8|90612.8|90661.1|90611.1|16
1638236340000|2021-11-30 01:39:00|90661.4|90611.4|90665.4|90615.4|90665.4|90615.4|90661.4|90611.4|20
1638236350000|2021-11-30 01:39:10|90666.5|90616.5|90667.4|90617.4|90668.2|90618.2|90666|90616|30
1638236360000|2021-11-30 01:39:20|90667.2|90617.2|90666.2|90616.2|90668.1|90618.1|90665.8|90615.8|36
1638236370000|2021-11-30 01:39:30|90666.3|90616.3|90667|90617|90667|90617|90666.3|90616.3|19
1638236380000|2021-11-30 01:39:40|90666.8|90616.8|90664.2|90614.2|90668|90618|90663.5|90613.5|25
1638236390000|2021-11-30 01:39:50|90664.4|90614.4|90663.1|90613.1|90664.7|90614.7|90663.1|90613.1|32
1638236400000|2021-11-30 01:40:00|90661.7|90611.7|90663.4|90613.4|90664.3|90614.3|90661|90611|21
1638236410000|2021-11-30 01:40:10|90663.7|90613.7|90662.3|90612.3|90664.5|90614.5|90662.3|90612.3|21
1638236420000|2021-11-30 01:40:20|90663|90613|90662.1|90612.1|90663.8|90613.8|90662.1|90612.1|26
1638236430000|2021-11-30 01:40:30|90662.2|90612.2|90661|90611|90662.6|90612.6|90660.6|90610.6|10
1638236440000|2021-11-30 01:40:40|90661.5|90611.5|90660.6|90610.6|90662.5|90612.5|90660.6|90610.6|19
1638236450000|2021-11-30 01:40:50|90661.4|90611.4|90660.5|90610.5|90662.5|90612.5|90656.4|90606.4|13
1638236460000|2021-11-30 01:41:00|90661.2|90611.2|90656.7|90606.7|90662.2|90612.2|90655.7|90605.7|28
1638236470000|2021-11-30 01:41:10|90657.1|90607.1|90657.2|90607.2|90657.2|90607.2|90655.2|90605.2|24
1638236480000|2021-11-30 01:41:20|90657.1|90607.1|90659.3|90609.3|90659.7|90609.7|90657.1|90607.1|26
1638236490000|2021-11-30 01:41:30|90659.6|90609.6|90659.2|90609.2|90661.4|90611.4|90658.3|90608.3|28
1638236500000|2021-11-30 01:41:40|90659.3|90609.3|90661.6|90611.6|90662.3|90612.3|90659.3|90609.3|28
1638236510000|2021-11-30 01:41:50|90661.9|90611.9|90661.6|90611.6|90663.1|90613.1|90660|90610|20
1638236520000|2021-11-30 01:42:00|90661.8|90611.8|90661.6|90611.6|90662|90612|90660.1|90610.1|19
1638236530000|2021-11-30 01:42:10|90660.2|90610.2|90661.6|90611.6|90661.7|90611.7|90660.2|90610.2|19
1638236540000|2021-11-30 01:42:20|90661.3|90611.3|90660|90610|90661.5|90611.5|90657.1|90607.1|25
1638236550000|2021-11-30 01:42:30|90660.1|90610.1|90658.6|90608.6|90660.3|90610.3|90658.1|90608.1|26
1638236560000|2021-11-30 01:42:40|90658.4|90608.4|90659.6|90609.6|90659.6|90609.6|90655.8|90605.8|18
1638236570000|2021-11-30 01:42:50|90658|90608|90657.5|90607.5|90660|90610|90657|90607|17
1638236580000|2021-11-30 01:43:00|90657.7|90607.7|90657.9|90607.9|90658.9|90608.9|90657.2|90607.2|27
1638236590000|2021-11-30 01:43:10|90657.4|90607.4|90658|90608|90659.1|90609.1|90657.3|90607.3|17
1638236600000|2021-11-30 01:43:20|90658.1|90608.1|90657.5|90607.5|90659.8|90609.8|90657.4|90607.4|17
1638236610000|2021-11-30 01:43:30|90659|90609|90659|90609|90659.4|90609.4|90656.9|90606.9|20
1638236620000|2021-11-30 01:43:40|90661.5|90611.5|90657.5|90607.5|90661.5|90611.5|90657.5|90607.5|22
1638236630000|2021-11-30 01:43:50|90657.8|90607.8|90655.2|90605.2|90658.5|90608.5|90654.1|90604.1|34
1638236640000|2021-11-30 01:44:00|90655.3|90605.3|90653.4|90603.4|90655.3|90605.3|90652|90602|29
1638236650000|2021-11-30 01:44:10|90652.8|90602.8|90653.4|90603.4|90654.1|90604.1|90649.3|90599.3|31
1638236660000|2021-11-30 01:44:20|90652.6|90602.6|90653.1|90603.1|90655|90605|90652.6|90602.6|28
1638236670000|2021-11-30 01:44:30|90653.5|90603.5|90655.1|90605.1|90655.3|90605.3|90653.5|90603.5|29
1638236680000|2021-11-30 01:44:40|90655|90605|90655.6|90605.6|90656.8|90606.8|90654.9|90604.9|24
1638236690000|2021-11-30 01:44:50|90654.8|90604.8|90653.8|90603.8|90655.2|90605.2|90652.1|90602.1|17
1638236700000|2021-11-30 01:45:00|90654.1|90604.1|90654.8|90604.8|90655.7|90605.7|90653.8|90603.8|34
1638236710000|2021-11-30 01:45:10|90655.1|90605.1|90654.1|90604.1|90657.9|90607.9|90653.6|90603.6|35
1638236720000|2021-11-30 01:45:20|90654|90604|90654.5|90604.5|90655.2|90605.2|90653.5|90603.5|14
1638236730000|2021-11-30 01:45:30|90654.3|90604.3|90654.6|90604.6|90655.2|90605.2|90653.5|90603.5|18
1638236740000|2021-11-30 01:45:40|90654.5|90604.5|90649.8|90599.8|90655.5|90605.5|90649.8|90599.8|37
1638236750000|2021-11-30 01:45:50|90649.6|90599.6|90653.5|90603.5|90653.9|90603.9|90646.7|90596.7|40
1638236760000|2021-11-30 01:46:00|90654|90604|90655.3|90605.3|90656.7|90606.7|90654|90604|14
1638236770000|2021-11-30 01:46:10|90655.2|90605.2|90652.5|90602.5|90655.2|90605.2|90652.4|90602.4|21
1638236780000|2021-11-30 01:46:20|90652.8|90602.8|90652.7|90602.7|90653.4|90603.4|90651.4|90601.4|28
1638236790000|2021-11-30 01:46:30|90652.5|90602.5|90650.8|90600.8|90652.5|90602.5|90650.4|90600.4|33
1638236800000|2021-11-30 01:46:40|90651.4|90601.4|90651|90601|90652.5|90602.5|90650.8|90600.8|29
1638236810000|2021-11-30 01:46:50|90650.9|90600.9|90651.1|90601.1|90651.2|90601.2|90650.5|90600.5|17
1638236820000|2021-11-30 01:47:00|90651.2|90601.2|90651.5|90601.5|90652.2|90602.2|90651.1|90601.1|20
1638236830000|2021-11-30 01:47:10|90651.1|90601.1|90652.3|90602.3|90652.5|90602.5|90651.1|90601.1|15
1638236840000|2021-11-30 01:47:20|90652|90602|90651.5|90601.5|90652.6|90602.6|90650.5|90600.5|17
1638236850000|2021-11-30 01:47:30|90652.1|90602.1|90651.7|90601.7|90652.5|90615.1|90639.1|90601.5|12
1638236860000|2021-11-30 01:47:40|90652.4|90602.4|90651.4|90601.4|90652.5|90602.5|90651|90601|20
1638236870000|2021-11-30 01:47:50|90651.2|90601.2|90651.1|90601.1|90651.7|90601.7|90650.7|90600.7|22
1638236880000|2021-11-30 01:48:00|90651|90601|90649.9|90599.9|90653.4|90603.4|90649.5|90599.5|42
1638236890000|2021-11-30 01:48:10|90649.5|90599.5|90649.2|90599.2|90651.2|90601.2|90648.6|90598.6|21
1638236900000|2021-11-30 01:48:20|90649.4|90599.4|90650|90600|90650.5|90600.5|90649.1|90599.1|13
1638236910000|2021-11-30 01:48:30|90649.8|90599.8|90650.3|90600.3|90651.7|90601.7|90649.8|90599.8|26
1638236920000|2021-11-30 01:48:40|90651|90601|90650.3|90600.3|90651|90601|90649.1|90599.1|27
1638236930000|2021-11-30 01:48:50|90650.5|90600.5|90650.7|90600.7|90651.7|90601.7|90650.3|90600.3|27
1638236940000|2021-11-30 01:49:00|90650.3|90600.3|90650.6|90600.6|90651.4|90601.4|90649.8|90599.8|11
1638236950000|2021-11-30 01:49:10|90651|90601|90650.6|90600.6|90651.9|90601.9|90649.1|90599.1|30
1638236960000|2021-11-30 01:49:20|90650.5|90600.5|90652.4|90602.4|90653.2|90603.2|90650.5|90600.5|31
1638236970000|2021-11-30 01:49:30|90651.9|90601.9|90651.2|90601.2|90653|90603|90651.1|90601.1|22
1638236980000|2021-11-30 01:49:40|90651.7|90601.7|90653.2|90603.2|90654.7|90604.7|90651.5|90601.5|19
1638236990000|2021-11-30 01:49:50|90653|90603|90654.3|90604.3|90654.9|90604.9|90651.5|90601.5|27
1638237000000|2021-11-30 01:50:00|90654.1|90604.1|90655|90605|90655|90605|90650.1|90600.1|35
1638237010000|2021-11-30 01:50:10|90656.1|90606.1|90655.6|90605.6|90656.7|90606.7|90654|90604|31
1638237020000|2021-11-30 01:50:20|90655.9|90605.9|90657|90607|90658.5|90608.5|90655.2|90605.2|32
1638237030000|2021-11-30 01:50:30|90657.8|90607.8|90654.6|90604.6|90658.6|90608.6|90654.5|90604.5|19
1638237040000|2021-11-30 01:50:40|90655.3|90605.3|90656|90606|90656.8|90606.8|90654.5|90604.5|21
1638237050000|2021-11-30 01:50:50|90655.9|90605.9|90655.4|90605.4|90657.5|90607.5|90654.8|90604.8|17
1638237060000|2021-11-30 01:51:00|90655.2|90605.2|90653.5|90603.5|90657|90607|90653.5|90603.5|27
1638237070000|2021-11-30 01:51:10|90653.3|90603.3|90650.7|90600.7|90655.5|90605.5|90650.7|90600.7|26
1638237080000|2021-11-30 01:51:20|90650.8|90600.8|90648.5|90598.5|90651.3|90601.3|90648.5|90598.5|28
1638237090000|2021-11-30 01:51:30|90649.1|90599.1|90649.5|90599.5|90649.5|90599.5|90647.9|90597.9|12
1638237100000|2021-11-30 01:51:40|90649.6|90599.6|90649.5|90599.5|90649.6|90599.6|90648.6|90598.6|15
1638237110000|2021-11-30 01:51:50|90649.2|90599.2|90649.7|90599.7|90650.4|90600.4|90648.5|90598.5|14
1638237120000|2021-11-30 01:52:00|90649.6|90599.6|90646.4|90596.4|90650.5|90600.5|90646|90596|24
1638237130000|2021-11-30 01:52:10|90647|90597|90646.9|90596.9|90648.3|90598.3|90646.4|90596.4|12
1638237140000|2021-11-30 01:52:20|90647|90597|90646.2|90596.2|90647.1|90597.1|90645.3|90595.3|13
1638237150000|2021-11-30 01:52:30|90645.6|90595.6|90650.1|90600.1|90650.1|90600.1|90645|90595|22
1638237160000|2021-11-30 01:52:40|90651.4|90601.4|90646.2|90596.2|90652.4|90602.4|90645.2|90595.2|38
1638237170000|2021-11-30 01:52:50|90645.9|90595.9|90645.4|90595.4|90646.9|90596.9|90642|90592|35
1638237180000|2021-11-30 01:53:00|90643|90593|90641.7|90591.7|90645.4|90595.4|90641.6|90591.6|32
1638237190000|2021-11-30 01:53:10|90641.5|90591.5|90642.1|90592.1|90642.8|90592.8|90641.4|90591.4|24
1638237200000|2021-11-30 01:53:20|90641.9|90591.9|90642.5|90592.5|90642.6|90592.6|90641.6|90591.6|34
1638237210000|2021-11-30 01:53:30|90642.6|90592.6|90639.2|90589.2|90644.4|90594.4|90639.2|90589.2|43
1638237220000|2021-11-30 01:53:40|90639.3|90589.3|90637.6|90587.6|90639.5|90589.5|90637.6|90587.6|24
1638237230000|2021-11-30 01:53:50|90637.7|90587.7|90638.1|90588.1|90638.3|90588.3|90637.4|90587.4|19
1638237240000|2021-11-30 01:54:00|90637.9|90587.9|90641.8|90591.8|90642.2|90592.2|90637.5|90587.5|28
1638237250000|2021-11-30 01:54:10|90641.6|90591.6|90640.3|90590.3|90641.9|90591.9|90639.4|90589.4|22
1638237260000|2021-11-30 01:54:20|90639.6|90589.6|90638.3|90588.3|90639.6|90589.6|90638|90588|28
1638237270000|2021-11-30 01:54:30|90638.4|90588.4|90638.6|90588.6|90638.9|90588.9|90638|90588|25
1638237280000|2021-11-30 01:54:40|90638.5|90588.5|90644.7|90594.7|90644.7|90594.7|90638.2|90588.2|42
1638237290000|2021-11-30 01:54:50|90643.3|90593.3|90651|90601|90651|90601|90643.3|90593.3|35
1638237300000|2021-11-30 01:55:00|90649.2|90599.2|90647|90597|90650.8|90600.8|90647|90597|38
1638237310000|2021-11-30 01:55:10|90647.2|90597.2|90647.2|90597.2|90648.3|90598.3|90647|90597|21
1638237320000|2021-11-30 01:55:20|90647.1|90597.1|90650.8|90600.8|90652.1|90602.1|90644.5|90594.5|30
1638237330000|2021-11-30 01:55:30|90649.8|90599.8|90650.3|90600.3|90652.4|90602.4|90649.2|90599.2|36
1638237340000|2021-11-30 01:55:40|90650|90600|90649.8|90599.8|90651.2|90601.2|90646.8|90596.8|22
1638237350000|2021-11-30 01:55:50|90650.7|90600.7|90650|90600|90651.1|90601.1|90649.2|90599.2|23
1638237360000|2021-11-30 01:56:00|90649.8|90599.8|90649.9|90599.9|90650.6|90600.6|90648.9|90598.9|21
1638237370000|2021-11-30 01:56:10|90649.7|90599.7|90650.8|90600.8|90651.1|90601.1|90649.5|90599.5|18
1638237380000|2021-11-30 01:56:20|90650.9|90600.9|90652.9|90602.9|90655|90605|90650.2|90600.2|15
1638237390000|2021-11-30 01:56:30|90653.5|90603.5|90655.8|90605.8|90657.5|90607.5|90653.5|90603.5|44
1638237400000|2021-11-30 01:56:40|90655.7|90605.7|90655.8|90605.8|90656.1|90606.1|90653.6|90603.6|24
1638237410000|2021-11-30 01:56:50|90656|90606|90655.4|90605.4|90656|90606|90654.7|90604.7|19
1638237420000|2021-11-30 01:57:00|90655.1|90605.1|90653.1|90603.1|90656.2|90606.2|90653.1|90603.1|25
1638237430000|2021-11-30 01:57:10|90653|90603|90652.7|90602.7|90653.3|90603.3|90651.1|90601.1|29
1638237440000|2021-11-30 01:57:20|90652.5|90602.5|90655.8|90605.8|90655.9|90605.9|90652.5|90602.5|40
1638237450000|2021-11-30 01:57:30|90655.6|90605.6|90655.9|90605.9|90656.3|90606.3|90653.7|90603.7|43
1638237460000|2021-11-30 01:57:40|90655.2|90605.2|90652.6|90602.6|90655.8|90605.8|90652.2|90602.2|53
1638237470000|2021-11-30 01:57:50|90652.7|90602.7|90651.3|90601.3|90653.8|90603.8|90650.2|90600.2|23
1638237480000|2021-11-30 01:58:00|90651.2|90601.2|90651.7|90601.7|90653.5|90603.5|90650.3|90600.3|39
1638237490000|2021-11-30 01:58:10|90651.9|90601.9|90654.4|90604.4|90655.1|90605.1|90651.8|90601.8|40
1638237500000|2021-11-30 01:58:20|90655|90605|90654.6|90604.6|90655.2|90605.2|90653.9|90603.9|19
1638237510000|2021-11-30 01:58:30|90653.8|90603.8|90652.5|90602.5|90653.8|90603.8|90651.6|90601.6|20
1638237520000|2021-11-30 01:58:40|90652.7|90602.7|90651.4|90601.4|90652.9|90602.9|90650.2|90600.2|11
1638237530000|2021-11-30 01:58:50|90649.3|90599.3|90652.4|90602.4|90652.8|90602.8|90649.3|90599.3|20
1638237540000|2021-11-30 01:59:00|90652|90602|90653.5|90603.5|90653.8|90603.8|90650.3|90600.3|26
1638237550000|2021-11-30 01:59:10|90654|90604|90657|90607|90657|90607|90653.8|90603.8|16
1638237560000|2021-11-30 01:59:20|90656.7|90606.7|90655.2|90605.2|90656.7|90606.7|90654.9|90604.9|23
1638237570000|2021-11-30 01:59:30|90656|90606|90655.2|90605.2|90656.6|90606.6|90653.9|90603.9|9
1638237580000|2021-11-30 01:59:40|90655.3|90605.3|90652.3|90602.3|90655.7|90605.7|90650.2|90600.2|31
1638237590000|2021-11-30 01:59:50|90652.2|90602.2|90651.3|90601.3|90652.8|90602.8|90650.9|90600.9|18
1638237600000|2021-11-30 02:00:00|90650.8|90600.8|90660.1|90610.1|90660.1|90610.1|90650.5|90600.5|43
1638237610000|2021-11-30 02:00:10|90659.8|90609.8|90655.8|90605.8|90660.9|90610.9|90655.8|90605.8|26
1638237620000|2021-11-30 02:00:20|90655.6|90605.6|90657.1|90607.1|90657.7|90607.7|90655.5|90605.5|27
1638237630000|2021-11-30 02:00:30|90657.4|90607.4|90646.6|90596.6|90657.4|90607.4|90645.9|90595.9|41
1638237640000|2021-11-30 02:00:40|90645.8|90595.8|90644.6|90594.6|90646.1|90596.1|90643.2|90593.2|28
1638237650000|2021-11-30 02:00:50|90644.7|90594.7|90651.4|90601.4|90651.4|90601.4|90644.7|90594.7|33
1638237660000|2021-11-30 02:01:00|90651|90601|90652|90602|90652.2|90602.2|90650.7|90600.7|31
1638237670000|2021-11-30 02:01:10|90651.9|90601.9|90652.3|90602.3|90652.3|90602.3|90651.3|90601.3|24
1638237680000|2021-11-30 02:01:20|90652.2|90602.2|90651.2|90601.2|90652.8|90602.8|90650.1|90600.1|13
1638237690000|2021-11-30 02:01:30|90650.7|90600.7|90654.1|90604.1|90654.3|90604.3|90650.7|90600.7|27
1638237700000|2021-11-30 02:01:40|90654.9|90604.9|90654.4|90604.4|90655.2|90605.2|90654.3|90604.3|20
1638237710000|2021-11-30 02:01:50|90654.1|90604.1|90655.3|90605.3|90655.3|90605.3|90654.1|90604.1|14
1638237720000|2021-11-30 02:02:00|90655.9|90605.9|90654.7|90604.7|90656.3|90606.3|90653.3|90603.3|15
1638237730000|2021-11-30 02:02:10|90653.5|90603.5|90655.1|90605.1|90655.1|90605.1|90653.4|90603.4|16
1638237740000|2021-11-30 02:02:20|90655|90605|90652|90602|90655.9|90605.9|90651.1|90601.1|42
1638237750000|2021-11-30 02:02:30|90652.1|90602.1|90651.1|90601.1|90652.4|90602.4|90648.7|90598.7|18
1638237760000|2021-11-30 02:02:40|90651.4|90601.4|90651.8|90601.8|90652.1|90602.1|90651.1|90601.1|19
1638237770000|2021-11-30 02:02:50|90651.9|90601.9|90652.7|90602.7|90653|90603|90651.5|90601.5|17
1638237780000|2021-11-30 02:03:00|90653.1|90603.1|90651.3|90601.3|90653.1|90603.1|90650.2|90600.2|22
1638237790000|2021-11-30 02:03:10|90651.2|90601.2|90652.6|90602.6|90652.6|90602.6|90649.5|90599.5|19
1638237800000|2021-11-30 02:03:20|90652.7|90602.7|90651.4|90601.4|90653.4|90603.4|90651.4|90601.4|24
1638237810000|2021-11-30 02:03:30|90651.3|90601.3|90649.9|90599.9|90652.5|90602.5|90649.9|90599.9|22
1638237820000|2021-11-30 02:03:40|90649.8|90599.8|90653.7|90603.7|90653.7|90603.7|90649.1|90599.1|26
1638237830000|2021-11-30 02:03:50|90654.3|90604.3|90658.3|90608.3|90658.3|90608.3|90652.4|90602.4|28
1638237840000|2021-11-30 02:04:00|90657.8|90607.8|90660.4|90610.4|90660.4|90610.4|90657.8|90607.8|23
1638237850000|2021-11-30 02:04:10|90660.5|90610.5|90659|90609|90660.9|90610.9|90658.1|90608.1|11
1638237860000|2021-11-30 02:04:20|90658.8|90608.8|90659.5|90609.5|90660.3|90610.3|90658.7|90608.7|17
1638237870000|2021-11-30 02:04:30|90661.7|90611.7|90661.7|90611.7|90662|90612|90660.5|90610.5|20
1638237880000|2021-11-30 02:04:40|90661.4|90611.4|90661|90611|90661.4|90611.4|90659.7|90609.7|16
1638237890000|2021-11-30 02:04:50|90661.2|90611.2|90662|90612|90662|90612|90660|90610|14
1638237900000|2021-11-30 02:05:00|90662.1|90612.1|90663.3|90613.3|90663.4|90613.4|90661.3|90611.3|8
1638237910000|2021-11-30 02:05:10|90659.5|90609.5|90661.7|90611.7|90662.3|90612.3|90659.5|90609.5|20
1638237920000|2021-11-30 02:05:20|90662|90612|90663.9|90613.9|90663.9|90613.9|90661.6|90611.6|12
1638237930000|2021-11-30 02:05:30|90662.9|90612.9|90663.6|90613.6|90664.4|90614.4|90661.9|90611.9|8
1638237940000|2021-11-30 02:05:40|90661.6|90611.6|90659.8|90609.8|90661.6|90611.6|90658.5|90608.5|13
1638237950000|2021-11-30 02:05:50|90659.5|90609.5|90660.7|90610.7|90662|90612|90659.5|90609.5|15
1638237960000|2021-11-30 02:06:00|90660.8|90610.8|90659.3|90609.3|90660.8|90610.8|90656.8|90606.8|21
1638237970000|2021-11-30 02:06:10|90659.6|90609.6|90660|90610|90660.3|90610.3|90658.9|90608.9|20
1638237980000|2021-11-30 02:06:20|90659.9|90609.9|90656.4|90606.4|90660.3|90610.3|90654.8|90604.8|25
1638237990000|2021-11-30 02:06:30|90656.7|90606.7|90656|90606|90657.6|90607.6|90655.7|90605.7|33
1638238000000|2021-11-30 02:06:40|90655.9|90605.9|90652.8|90602.8|90657.2|90607.2|90652.7|90602.7|23
1638238010000|2021-11-30 02:06:50|90652.6|90602.6|90654.1|90604.1|90654.7|90604.7|90652|90602|44
1638238020000|2021-11-30 02:07:00|90653.9|90603.9|90652.1|90602.1|90655.6|90605.6|90651.6|90601.6|28
1638238030000|2021-11-30 02:07:10|90651|90601|90649.1|90599.1|90651.6|90601.6|90649.1|90599.1|12
1638238040000|2021-11-30 02:07:20|90649.7|90599.7|90652.2|90602.2|90665|90602.8|90649.7|90590.4|22
1638238050000|2021-11-30 02:07:30|90651.9|90601.9|90647.9|90597.9|90652.1|90602.1|90647.6|90597.6|34
1638238060000|2021-11-30 02:07:40|90648.3|90598.3|90647.9|90597.9|90649.3|90599.3|90647.7|90597.7|23
1638238070000|2021-11-30 02:07:50|90648.6|90598.6|90647.6|90597.6|90650.4|90600.4|90646.4|90596.4|33
1638238080000|2021-11-30 02:08:00|90647.7|90597.7|90643.1|90593.1|90647.9|90597.9|90642.7|90592.7|49
1638238090000|2021-11-30 02:08:10|90643.7|90593.7|90642.4|90592.4|90643.7|90593.7|90640.3|90590.3|47
1638238100000|2021-11-30 02:08:20|90642.3|90592.3|90642.8|90592.8|90644.1|90594.1|90642.2|90592.2|42
1638238110000|2021-11-30 02:08:30|90643.1|90593.1|90643.8|90593.8|90644.3|90594.3|90642.4|90592.4|33
1638238120000|2021-11-30 02:08:40|90643.6|90593.6|90639|90589|90643.9|90593.9|90638.1|90588.1|37
1638238130000|2021-11-30 02:08:50|90639.5|90589.5|90640.6|90590.6|90641.4|90591.4|90638.9|90588.9|36
1638238140000|2021-11-30 02:09:00|90640.4|90590.4|90641.5|90591.5|90641.5|90591.5|90640.1|90590.1|27
1638238150000|2021-11-30 02:09:10|90641.8|90591.8|90639.8|90589.8|90642|90592|90639.5|90589.5|24
1638238160000|2021-11-30 02:09:20|90640|90590|90639.1|90589.1|90640.2|90590.2|90635.9|90585.9|41
1638238170000|2021-11-30 02:09:30|90639.8|90589.8|90638.8|90588.8|90639.8|90589.8|90637.6|90587.6|36
1638238180000|2021-11-30 02:09:40|90638.9|90588.9|90640.1|90590.1|90640.3|90590.3|90636|90586|39
1638238190000|2021-11-30 02:09:50|90640|90590|90642.4|90592.4|90642.4|90592.4|90639.6|90589.6|21
1638238200000|2021-11-30 02:10:00|90642.3|90592.3|90643.5|90593.5|90644.1|90594.1|90642.2|90592.2|41
1638238210000|2021-11-30 02:10:10|90643.8|90593.8|90646.1|90596.1|90648.2|90598.2|90643.7|90593.7|25
1638238220000|2021-11-30 02:10:20|90646|90596|90644.3|90594.3|90646|90596|90643.3|90593.3|37
1638238230000|2021-11-30 02:10:30|90644.2|90594.2|90643.7|90593.7|90644.7|90594.7|90643.1|90593.1|25
1638238240000|2021-11-30 02:10:40|90641.9|90591.9|90639.6|90589.6|90642.9|90592.9|90638.1|90588.1|37
1638238250000|2021-11-30 02:10:50|90639.4|90589.4|90639.9|90589.9|90640.4|90590.4|90638.1|90588.1|32
1638238260000|2021-11-30 02:11:00|90639.7|90589.7|90637.3|90587.3|90640.8|90590.8|90636.3|90586.3|33
1638238270000|2021-11-30 02:11:10|90637.5|90587.5|90637.8|90587.8|90639.3|90589.3|90636.8|90586.8|25
1638238280000|2021-11-30 02:11:20|90637.4|90587.4|90635|90585|90638.6|90588.6|90633.7|90583.7|34
1638238290000|2021-11-30 02:11:30|90634.7|90584.7|90636.2|90586.2|90637.4|90587.4|90634.7|90584.7|29
1638238300000|2021-11-30 02:11:40|90636.5|90586.5|90635.8|90585.8|90636.6|90586.6|90634|90584|30
1638238310000|2021-11-30 02:11:50|90636.1|90586.1|90636.4|90586.4|90637.4|90587.4|90635.2|90585.2|26
1638238320000|2021-11-30 02:12:00|90636.1|90586.1|90634.5|90584.5|90636.4|90586.4|90634|90584|36
1638238330000|2021-11-30 02:12:10|90635|90585|90635.4|90585.4|90636.5|90586.5|90634.2|90584.2|31
1638238340000|2021-11-30 02:12:20|90636|90586|90634.5|90584.5|90636.6|90586.6|90632.9|90582.9|29
1638238350000|2021-11-30 02:12:30|90634.7|90584.7|90634.6|90584.6|90636.7|90586.7|90634.5|90584.5|24
1638238360000|2021-11-30 02:12:40|90634.5|90584.5|90637.4|90587.4|90639.6|90589.6|90634.5|90584.5|35
1638238370000|2021-11-30 02:12:50|90637|90587|90637|90587|90638.3|90588.3|90636.2|90586.2|25
1638238380000|2021-11-30 02:13:00|90637.1|90587.1|90636|90586|90637.3|90587.3|90635.6|90585.6|22
1638238390000|2021-11-30 02:13:10|90635.7|90585.7|90634.1|90584.1|90636.5|90586.5|90631.8|90581.8|29
1638238400000|2021-11-30 02:13:20|90635.3|90585.3|90637.4|90587.4|90639.3|90589.3|90631.9|90581.9|42
1638238410000|2021-11-30 02:13:30|90639.2|90589.2|90636.3|90586.3|90639.2|90589.2|90633.9|90583.9|42
1638238420000|2021-11-30 02:13:40|90636.2|90586.2|90636.1|90586.1|90637.9|90587.9|90635.9|90585.9|23
1638238430000|2021-11-30 02:13:50|90637.1|90587.1|90633.7|90583.7|90637.1|90587.1|90632.8|90582.8|32
1638238440000|2021-11-30 02:14:00|90633.9|90583.9|90635|90585|90636.8|90586.8|90632|90582|38
1638238450000|2021-11-30 02:14:10|90635.4|90585.4|90634.5|90584.5|90636.7|90586.7|90633.5|90583.5|19
1638238460000|2021-11-30 02:14:20|90634.6|90584.6|90637|90587|90637.5|90587.5|90634.6|90584.6|16
1638238470000|2021-11-30 02:14:30|90636.8|90586.8|90634|90584|90636.8|90586.8|90634|90584|25
1638238480000|2021-11-30 02:14:40|90633.8|90583.8|90634.4|90584.4|90635.3|90585.3|90633.5|90583.5|20
1638238490000|2021-11-30 02:14:50|90634.5|90584.5|90631.4|90581.4|90635.8|90585.8|90631.4|90581.4|17
1638238500000|2021-11-30 02:15:00|90631.6|90581.6|90635|90585|90635|90585|90631.4|90581.4|22
1638238510000|2021-11-30 02:15:10|90634.9|90584.9|90635.4|90585.4|90635.6|90585.6|90634.4|90584.4|13
1638238520000|2021-11-30 02:15:20|90634.6|90584.6|90632.4|90582.4|90635.4|90585.4|90632|90582|22
1638238530000|2021-11-30 02:15:30|90632.3|90582.3|90635.3|90585.3|90636.7|90586.7|90632.2|90582.2|29
1638238540000|2021-11-30 02:15:40|90634.9|90584.9|90634.8|90584.8|90635.4|90585.4|90634.4|90584.4|17
1638238550000|2021-11-30 02:15:50|90634.1|90584.1|90633.9|90583.9|90634.8|90584.8|90632.2|90582.2|24
1638238560000|2021-11-30 02:16:00|90632.3|90582.3|90636|90586|90636|90586|90632.3|90582.3|11
1638238570000|2021-11-30 02:16:10|90635.5|90585.5|90634.9|90584.9|90636|90586|90634.9|90584.9|13
1638238580000|2021-11-30 02:16:20|90635.2|90585.2|90636.4|90586.4|90636.4|90586.4|90633.9|90583.9|30
1638238590000|2021-11-30 02:16:30|90636.5|90586.5|90635.8|90585.8|90636.5|90586.5|90634.6|90584.6|21
1638238600000|2021-11-30 02:16:40|90635.4|90585.4|90634.1|90584.1|90635.9|90585.9|90634.1|90584.1|18
1638238610000|2021-11-30 02:16:50|90635.4|90585.4|90634.8|90584.8|90635.6|90585.6|90634.5|90584.5|23
1638238620000|2021-11-30 02:17:00|90635.3|90585.3|90641.5|90591.5|90642.3|90592.3|90635.3|90585.3|23
1638238630000|2021-11-30 02:17:10|90645.1|90595.1|90643.3|90593.3|90645.1|90595.1|90641.6|90591.6|28
1638238640000|2021-11-30 02:17:20|90644|90594|90643.7|90593.7|90644.8|90594.8|90643.3|90593.3|30
1638238650000|2021-11-30 02:17:30|90644.2|90594.2|90644.3|90594.3|90644.6|90594.6|90644.1|90594.1|9
1638238660000|2021-11-30 02:17:40|90644.6|90594.6|90650.7|90600.7|90652.4|90602.4|90644|90594|22
1638238670000|2021-11-30 02:17:50|90651.3|90601.3|90653|90603|90653|90603|90649.3|90599.3|27
1638238680000|2021-11-30 02:18:00|90653.1|90603.1|90652.7|90602.7|90653.3|90603.3|90652.2|90602.2|14
1638238690000|2021-11-30 02:18:10|90652.6|90602.6|90650.7|90600.7|90653.5|90603.5|90650.7|90600.7|7
1638238700000|2021-11-30 02:18:20|90652.5|90602.5|90652.8|90602.8|90652.8|90602.8|90649.8|90599.8|19
1638238710000|2021-11-30 02:18:30|90653|90603|90651|90601|90653|90603|90649.7|90599.7|25
1638238720000|2021-11-30 02:18:40|90651.5|90601.5|90651.3|90601.3|90652.3|90602.3|90650|90600|16
1638238730000|2021-11-30 02:18:50|90651.2|90601.2|90653.9|90603.9|90653.9|90603.9|90650.1|90600.1|27
1638238740000|2021-11-30 02:19:00|90653.5|90603.5|90651.2|90601.2|90655.9|90605.9|90651|90601|27
1638238750000|2021-11-30 02:19:10|90650.7|90600.7|90652|90602|90652.2|90602.2|90650.4|90600.4|8
1638238760000|2021-11-30 02:19:20|90652.2|90602.2|90652.2|90602.2|90653.3|90603.3|90650.7|90600.7|16
1638238770000|2021-11-30 02:19:30|90652.4|90602.4|90653.2|90603.2|90655|90605|90652|90602|37
1638238780000|2021-11-30 02:19:40|90653.4|90603.4|90650.1|90600.1|90653.4|90603.4|90649.3|90599.3|18
1638238790000|2021-11-30 02:19:50|90650|90600|90647.3|90597.3|90650.9|90600.9|90647.2|90597.2|28
1638238800000|2021-11-30 02:20:00|90647.2|90597.2|90645.4|90595.4|90648.5|90598.5|90644.8|90594.8|30
1638238810000|2021-11-30 02:20:10|90646|90596|90641|90591|90646|90596|90640.5|90590.5|31
1638238820000|2021-11-30 02:20:20|90640.9|90590.9|90646.1|90596.1|90646.1|90596.1|90640.6|90590.6|23
1638238830000|2021-11-30 02:20:30|90646.5|90596.5|90650.5|90600.5|90652.1|90602.1|90646.4|90596.4|29
1638238840000|2021-11-30 02:20:40|90650.6|90600.6|90652.8|90602.8|90652.8|90602.8|90650.1|90600.1|12
1638238850000|2021-11-30 02:20:50|90652.4|90602.4|90657.8|90607.8|90659.8|90609.8|90647.9|90597.9|36
1638238860000|2021-11-30 02:21:00|90657.5|90607.5|90656.2|90606.2|90658.5|90608.5|90656.2|90606.2|38
1638238870000|2021-11-30 02:21:10|90655.8|90605.8|90655|90605|90656.5|90606.5|90655|90605|33
1638238880000|2021-11-30 02:21:20|90655.1|90605.1|90655.6|90605.6|90655.7|90605.7|90654.3|90604.3|21
1638238890000|2021-11-30 02:21:30|90655.2|90605.2|90653.1|90603.1|90655.2|90605.2|90652.4|90602.4|24
1638238900000|2021-11-30 02:21:40|90653.5|90603.5|90654.8|90604.8|90654.8|90604.8|90652.1|90602.1|18
1638238910000|2021-11-30 02:21:50|90654.7|90604.7|90655|90605|90655|90605|90653.1|90603.1|29
1638238920000|2021-11-30 02:22:00|90654.5|90604.5|90653.2|90603.2|90656.2|90606.2|90652.3|90602.3|25
1638238930000|2021-11-30 02:22:10|90653.1|90603.1|90652.7|90602.7|90655.2|90605.2|90651.5|90601.5|19
1638238940000|2021-11-30 02:22:20|90651.2|90601.2|90655.6|90605.6|90655.6|90605.6|90651.2|90601.2|15
1638238950000|2021-11-30 02:22:30|90655.7|90605.7|90650.3|90600.3|90656.3|90606.3|90647.6|90597.6|25
1638238960000|2021-11-30 02:22:40|90648.5|90598.5|90648.8|90598.8|90653.7|90603.7|90647.8|90597.8|33
1638238970000|2021-11-30 02:22:50|90648.9|90598.9|90649.6|90599.6|90651.4|90601.4|90648.9|90598.9|9
1638238980000|2021-11-30 02:23:00|90647.7|90597.7|90652.3|90602.3|90652.3|90602.3|90647.7|90597.7|26
1638238990000|2021-11-30 02:23:10|90652.1|90602.1|90650.7|90600.7|90652.6|90602.6|90645.9|90595.9|16
1638239000000|2021-11-30 02:23:20|90650.8|90600.8|90648.5|90598.5|90650.8|90600.8|90646.6|90596.6|22
1638239010000|2021-11-30 02:23:30|90649|90599|90649.3|90599.3|90649.3|90599.3|90647.5|90597.5|15
1638239020000|2021-11-30 02:23:40|90649|90599|90646.8|90596.8|90649|90599|90642.7|90592.7|31
1638239030000|2021-11-30 02:23:50|90647.7|90597.7|90646.9|90596.9|90648|90598|90645.7|90595.7|25
1638239040000|2021-11-30 02:24:00|90647|90597|90646.2|90596.2|90647.3|90597.3|90644.1|90594.1|30
1638239050000|2021-11-30 02:24:10|90646.1|90596.1|90645.8|90595.8|90647.1|90597.1|90644.3|90594.3|20
1638239060000|2021-11-30 02:24:20|90646|90596|90647.8|90597.8|90647.8|90597.8|90645.6|90595.6|20
1638239070000|2021-11-30 02:24:30|90648.2|90598.2|90650.4|90600.4|90650.4|90600.4|90647.2|90597.2|14
1638239080000|2021-11-30 02:24:40|90649.8|90599.8|90645.4|90595.4|90650.3|90600.3|90645.4|90595.4|16
1638239090000|2021-11-30 02:24:50|90645.1|90595.1|90647.5|90597.5|90647.5|90597.5|90643.7|90593.7|23
1638239100000|2021-11-30 02:25:00|90647.2|90597.2|90645.3|90595.3|90647.2|90597.2|90643.2|90593.2|28
1638239110000|2021-11-30 02:25:10|90644.4|90594.4|90646.7|90596.7|90646.7|90596.7|90642|90592|39
1638239120000|2021-11-30 02:25:20|90646.6|90596.6|90638.9|90588.9|90647.7|90597.7|90631.3|90581.3|50
1638239130000|2021-11-30 02:25:30|90638.7|90588.7|90639.7|90589.7|90640.6|90590.6|90638.5|90588.5|27
1638239140000|2021-11-30 02:25:40|90640.3|90590.3|90638|90588|90640.3|90590.3|90637.7|90587.7|19
1638239150000|2021-11-30 02:25:50|90638.6|90588.6|90635.2|90585.2|90638.6|90588.6|90635.2|90585.2|21
1638239160000|2021-11-30 02:26:00|90635.4|90585.4|90637.3|90587.3|90640|90590|90635.4|90585.4|39
1638239170000|2021-11-30 02:26:10|90637.2|90587.2|90636.4|90586.4|90639.5|90589.5|90633.3|90583.3|47
1638239180000|2021-11-30 02:26:20|90635.6|90585.6|90638.9|90588.9|90639.2|90589.2|90635.6|90585.6|29
1638239190000|2021-11-30 02:26:30|90639.1|90589.1|90640.1|90590.1|90640.1|90590.1|90639.1|90589.1|21
1638239200000|2021-11-30 02:26:40|90639.9|90589.9|90640.8|90590.8|90642.4|90592.4|90639.6|90589.6|33
1638239210000|2021-11-30 02:26:50|90640.7|90590.7|90636.7|90586.7|90641.7|90591.7|90635.3|90585.3|42
1638239220000|2021-11-30 02:27:00|90636.5|90586.5|90637|90587|90638.5|90588.5|90636.3|90586.3|34
1638239230000|2021-11-30 02:27:10|90636.6|90586.6|90636.4|90586.4|90637.3|90587.3|90635.8|90585.8|22
1638239240000|2021-11-30 02:27:20|90636.5|90586.5|90641.2|90591.2|90642.2|90592.2|90633.3|90583.3|44
1638239250000|2021-11-30 02:27:30|90641.1|90591.1|90641.6|90591.6|90641.9|90591.9|90640.2|90590.2|31
1638239260000|2021-11-30 02:27:40|90640.9|90590.9|90641.4|90591.4|90643.1|90593.1|90640.9|90590.9|27
1638239270000|2021-11-30 02:27:50|90641.3|90591.3|90637.8|90587.8|90642.4|90592.4|90636.5|90586.5|26
1638239280000|2021-11-30 02:28:00|90636.6|90586.6|90632.1|90582.1|90639.1|90597.4|90617.8|90580.9|52
1638239290000|2021-11-30 02:28:10|90631.7|90581.7|90632.7|90582.7|90633.6|90583.6|90631.1|90581.1|24
1638239300000|2021-11-30 02:28:20|90633.1|90583.1|90632.9|90582.9|90633.4|90583.4|90631.6|90581.6|33
1638239310000|2021-11-30 02:28:30|90631.9|90581.9|90633.2|90583.2|90633.8|90583.8|90629.6|90579.6|45
1638239320000|2021-11-30 02:28:40|90636.2|90586.2|90643.5|90593.5|90644.9|90594.9|90635|90585|45
1638239330000|2021-11-30 02:28:50|90643.6|90593.6|90641.5|90591.5|90644|90594|90639.6|90589.6|31
1638239340000|2021-11-30 02:29:00|90641.7|90591.7|90623.1|90573.1|90641.7|90591.7|90621.3|90571.3|45
1638239350000|2021-11-30 02:29:10|90623.5|90573.5|90630|90580|90634|90584|90623.5|90573.5|51
1638239360000|2021-11-30 02:29:20|90629.5|90579.5|90626.1|90576.1|90630.7|90580.7|90625.7|90575.7|34
1638239370000|2021-11-30 02:29:30|90626.4|90576.4|90622.9|90572.9|90626.8|90576.8|90619.3|90569.3|33
1638239380000|2021-11-30 02:29:40|90623.8|90573.8|90622.5|90572.5|90624.5|90574.5|90622.3|90572.3|36
1638239390000|2021-11-30 02:29:50|90623|90573|90621|90571|90623.3|90573.3|90620.7|90570.7|30
1638239400000|2021-11-30 02:30:00|90621.5|90571.5|90617.7|90567.7|90622|90572|90616.2|90566.2|49
1638239410000|2021-11-30 02:30:10|90617.8|90567.8|90614.6|90589.6|90627.7|90590.9|90611.9|90567.8|45
1638239420000|2021-11-30 02:30:20|90627|90577|90625.9|90575.9|90628.1|90578.1|90625.4|90575.4|16
1638239430000|2021-11-30 02:30:30|90625.5|90575.5|90625.2|90575.2|90627.2|90577.2|90624|90574|16
1638239440000|2021-11-30 02:30:40|90625.1|90575.1|90626.1|90576.1|90627.5|90577.5|90624.6|90574.6|10
1638239450000|2021-11-30 02:30:50|90626.3|90576.3|90626|90576|90627.9|90577.9|90623.9|90573.9|32
1638239460000|2021-11-30 02:31:00|90625.6|90575.6|90628|90578|90628.1|90578.1|90625.2|90575.2|36
1638239470000|2021-11-30 02:31:10|90627.9|90577.9|90626.9|90576.9|90629.9|90579.9|90626.5|90576.5|22
1638239480000|2021-11-30 02:31:20|90627.5|90577.5|90626.6|90576.6|90628.5|90578.5|90626.3|90576.3|21
1638239490000|2021-11-30 02:31:30|90626.9|90576.9|90627.8|90577.8|90628.5|90578.5|90626.8|90576.8|26
1638239500000|2021-11-30 02:31:40|90628.1|90578.1|90626.4|90576.4|90629.8|90579.8|90626.1|90576.1|30
1638239510000|2021-11-30 02:31:50|90625.8|90575.8|90628.5|90578.5|90629.8|90579.8|90625.8|90575.8|32
1638239520000|2021-11-30 02:32:00|90628|90578|90625|90575|90629.7|90579.7|90625|90575|36
1638239530000|2021-11-30 02:32:10|90625.4|90575.4|90627.1|90577.1|90628.8|90578.8|90625.1|90575.1|14
1638239540000|2021-11-30 02:32:20|90624.7|90574.7|90626.1|90576.1|90627.3|90577.3|90624.7|90574.7|25
1638239550000|2021-11-30 02:32:30|90626.5|90576.5|90624.5|90574.5|90627.7|90590.8|90615.2|90574.5|17
1638239560000|2021-11-30 02:32:40|90623.3|90573.3|90623.2|90573.2|90627.7|90577.7|90623|90573|32
1638239570000|2021-11-30 02:32:50|90623.3|90573.3|90625.3|90575.3|90626.9|90576.9|90623.2|90573.2|33
1638239580000|2021-11-30 02:33:00|90623.6|90573.6|90618.9|90568.9|90623.6|90573.6|90616.4|90566.4|51
1638239590000|2021-11-30 02:33:10|90618.8|90568.8|90618.4|90568.4|90619.4|90569.4|90618|90568|40
1638239600000|2021-11-30 02:33:20|90616|90566|90617.9|90567.9|90618.7|90568.7|90615.2|90565.2|35
1638239610000|2021-11-30 02:33:30|90617.8|90567.8|90619.8|90569.8|90620.1|90570.1|90617.8|90567.8|41
1638239620000|2021-11-30 02:33:40|90618.6|90568.6|90621.1|90571.1|90621.1|90571.1|90618.6|90568.6|29
1638239630000|2021-11-30 02:33:50|90620.5|90570.5|90618.4|90568.4|90621.7|90571.7|90617.8|90567.8|32
1638239640000|2021-11-30 02:34:00|90617.7|90567.7|90623.9|90573.9|90624.3|90574.3|90617.6|90567.6|57
1638239650000|2021-11-30 02:34:10|90624.1|90574.1|90623.4|90573.4|90624.6|90574.6|90622.5|90572.5|36
1638239660000|2021-11-30 02:34:20|90623.6|90573.6|90623.8|90573.8|90624.3|90574.3|90623|90573|27
1638239670000|2021-11-30 02:34:30|90623.7|90573.7|90624.6|90574.6|90624.7|90574.7|90623.3|90573.3|26
1638239680000|2021-11-30 02:34:40|90624.4|90574.4|90622.1|90572.1|90625.1|90575.1|90621.8|90571.8|40
1638239690000|2021-11-30 02:34:50|90622.2|90572.2|90623.9|90573.9|90623.9|90573.9|90622|90572|29
1638239700000|2021-11-30 02:35:00|90623.7|90573.7|90623.2|90573.2|90623.7|90573.7|90621.9|90571.9|18
1638239710000|2021-11-30 02:35:10|90623.1|90573.1|90620.8|90570.8|90623.5|90573.5|90620.1|90570.1|46
1638239720000|2021-11-30 02:35:20|90620.6|90570.6|90623|90573|90623.6|90573.6|90620.6|90570.6|45
1638239730000|2021-11-30 02:35:30|90622.9|90572.9|90619.9|90569.9|90623.4|90573.4|90617.4|90567.4|45
1638239740000|2021-11-30 02:35:40|90620.3|90570.3|90615|90565|90621.2|90571.2|90614.2|90564.2|53
1638239750000|2021-11-30 02:35:50|90615.2|90565.2|90615.3|90565.3|90616.2|90566.2|90614.9|90564.9|27
1638239760000|2021-11-30 02:36:00|90615.4|90565.4|90614.7|90564.7|90615.8|90565.8|90613.4|90563.4|28
1638239770000|2021-11-30 02:36:10|90614.6|90564.6|90616.3|90566.3|90616.3|90566.3|90613.4|90563.4|48
1638239780000|2021-11-30 02:36:20|90616.1|90566.1|90626|90576|90626|90576|90612.7|90562.7|46
1638239790000|2021-11-30 02:36:30|90625.9|90575.9|90625.5|90575.5|90625.9|90575.9|90622.3|90572.3|35
1638239800000|2021-11-30 02:36:40|90625|90575|90616.6|90566.6|90626|90576|90615.2|90565.2|47
1638239810000|2021-11-30 02:36:50|90616.7|90566.7|90618.1|90568.1|90618.1|90568.1|90615.3|90565.3|25
1638239820000|2021-11-30 02:37:00|90619.1|90569.1|90619.1|90569.1|90619.3|90569.3|90618.4|90568.4|18
1638239830000|2021-11-30 02:37:10|90619.7|90569.7|90621.1|90571.1|90621.1|90571.1|90618.1|90568.1|26
1638239840000|2021-11-30 02:37:20|90621|90571|90622|90572|90623.1|90573.1|90621|90571|24
1638239850000|2021-11-30 02:37:30|90621.8|90571.8|90624.8|90574.8|90625.2|90575.2|90621.3|90571.3|36
1638239860000|2021-11-30 02:37:40|90624.5|90574.5|90624.8|90574.8|90624.8|90574.8|90623.9|90573.9|28
1638239870000|2021-11-30 02:37:50|90625|90575|90625.9|90575.9|90626.4|90576.4|90624.6|90574.6|21
1638239880000|2021-11-30 02:38:00|90626|90576|90627.5|90577.5|90627.5|90577.5|90625.1|90575.1|40
1638239890000|2021-11-30 02:38:10|90627.2|90577.2|90627|90577|90627.7|90577.7|90626.9|90576.9|22
1638239900000|2021-11-30 02:38:20|90626.9|90576.9|90613.9|90588.9|90628|90589.3|90612.7|90574.3|32
1638239910000|2021-11-30 02:38:30|90626.4|90576.4|90626.6|90576.6|90627.6|90577.6|90626|90576|27
1638239920000|2021-11-30 02:38:40|90626.9|90576.9|90623.9|90573.9|90626.9|90576.9|90621.2|90571.2|48
1638239930000|2021-11-30 02:38:50|90623.8|90573.8|90624.6|90574.6|90625.3|90575.3|90623.8|90573.8|25
1638239940000|2021-11-30 02:39:00|90624.4|90574.4|90622.5|90572.5|90624.4|90574.4|90621.5|90571.5|30
1638239950000|2021-11-30 02:39:10|90622.4|90572.4|90622.8|90572.8|90623.3|90573.3|90621.7|90571.7|30
1638239960000|2021-11-30 02:39:20|90621.1|90571.1|90621.1|90571.1|90622.7|90572.7|90620.1|90570.1|32
1638239970000|2021-11-30 02:39:30|90621.7|90571.7|90622.3|90572.3|90622.9|90572.9|90621.2|90571.2|21
1638239980000|2021-11-30 02:39:40|90622.8|90572.8|90621.4|90571.4|90623.2|90573.2|90621.3|90571.3|35
1638239990000|2021-11-30 02:39:50|90621.7|90571.7|90621.5|90571.5|90622.4|90572.4|90621.5|90571.5|25
1638240000000|2021-11-30 02:40:00|90621.6|90571.6|90623|90573|90623.4|90573.4|90621.4|90571.4|32
1638240010000|2021-11-30 02:40:10|90622.7|90572.7|90621.7|90571.7|90623.4|90573.4|90621.1|90571.1|28
1638240020000|2021-11-30 02:40:20|90621.8|90571.8|90621.6|90571.6|90622.4|90572.4|90621.5|90571.5|16
1638240030000|2021-11-30 02:40:30|90622.2|90572.2|90622.1|90572.1|90622.8|90572.8|90621.4|90571.4|17
1638240040000|2021-11-30 02:40:40|90622.3|90572.3|90623|90573|90623|90573|90621.8|90571.8|26
1638240050000|2021-11-30 02:40:50|90622.6|90572.6|90622.3|90572.3|90623.1|90573.1|90621.2|90571.2|21
1638240060000|2021-11-30 02:41:00|90622.4|90572.4|90622.1|90572.1|90623.2|90573.2|90621.4|90571.4|37
1638240070000|2021-11-30 02:41:10|90622|90572|90621.5|90571.5|90623.8|90573.8|90621|90571|28
1638240080000|2021-11-30 02:41:20|90621.6|90571.6|90622|90572|90623.5|90573.5|90621.3|90571.3|29
1638240090000|2021-11-30 02:41:30|90622.3|90572.3|90621.6|90571.6|90623.4|90573.4|90621.1|90571.1|18
1638240100000|2021-11-30 02:41:40|90622|90572|90621.3|90571.3|90622.4|90572.4|90621.1|90571.1|19
1638240110000|2021-11-30 02:41:50|90621.6|90571.6|90622|90572|90622.1|90572.1|90621.6|90571.6|10
1638240120000|2021-11-30 02:42:00|90622.1|90572.1|90621.1|90571.1|90622.2|90572.2|90621.1|90571.1|27
1638240130000|2021-11-30 02:42:10|90621.3|90571.3|90621.6|90571.6|90622.8|90572.8|90620.4|90570.4|27
1638240140000|2021-11-30 02:42:20|90621.4|90571.4|90617.9|90567.9|90622.1|90572.1|90617|90567|29
1638240150000|2021-11-30 02:42:30|90617.2|90567.2|90617.9|90567.9|90618.1|90568.1|90617.2|90567.2|34
1638240160000|2021-11-30 02:42:40|90618.4|90568.4|90617.9|90567.9|90619.1|90569.1|90617.8|90567.8|27
1638240170000|2021-11-30 02:42:50|90617.7|90567.7|90618.2|90568.2|90618.4|90568.4|90616.4|90566.4|30
1638240180000|2021-11-30 02:43:00|90618.6|90568.6|90618.1|90568.1|90618.9|90568.9|90617.7|90567.7|24
1638240190000|2021-11-30 02:43:10|90617.9|90567.9|90619.2|90569.2|90620|90570|90616.6|90566.6|34
1638240200000|2021-11-30 02:43:20|90619.1|90569.1|90619.9|90569.9|90619.9|90569.9|90619.1|90569.1|26
1638240210000|2021-11-30 02:43:30|90619.8|90569.8|90618.3|90568.3|90619.8|90569.8|90617.5|90567.5|25
1638240220000|2021-11-30 02:43:40|90618.2|90568.2|90617.8|90567.8|90618.4|90568.4|90617.1|90567.1|22
1638240230000|2021-11-30 02:43:50|90618.2|90568.2|90617.6|90567.6|90618.4|90568.4|90617.2|90567.2|16
1638240240000|2021-11-30 02:44:00|90617.7|90567.7|90618.1|90568.1|90619.5|90569.5|90617.6|90567.6|31
1638240250000|2021-11-30 02:44:10|90616.8|90566.8|90616.8|90566.8|90619.6|90569.6|90616.8|90566.8|30
1638240260000|2021-11-30 02:44:20|90617.1|90567.1|90617.5|90567.5|90618.2|90568.2|90617.1|90567.1|17
1638240270000|2021-11-30 02:44:30|90617.1|90567.1|90617.3|90567.3|90618.6|90568.6|90617.1|90567.1|23
1638240280000|2021-11-30 02:44:40|90617.2|90567.2|90600.1|90550.1|90617.2|90567.2|90597.2|90547.2|49
1638240290000|2021-11-30 02:44:50|90599.5|90549.5|90600.1|90550.1|90601.1|90551.1|90599.2|90549.2|33
1638240300000|2021-11-30 02:45:00|90600.2|90550.2|90609.9|90559.9|90609.9|90559.9|90598.7|90548.7|41
1638240310000|2021-11-30 02:45:10|90610.4|90560.4|90610.4|90560.4|90610.4|90560.4|90608.6|90558.6|36
1638240320000|2021-11-30 02:45:20|90610.8|90560.8|90611.3|90561.3|90611.4|90561.4|90610.3|90560.3|19
1638240330000|2021-11-30 02:45:30|90611.5|90561.5|90615.5|90565.5|90615.5|90565.5|90610.7|90560.7|25
1638240340000|2021-11-30 02:45:40|90615.4|90565.4|90616.2|90566.2|90618.1|90568.1|90615|90565|19
1638240350000|2021-11-30 02:45:50|90615.4|90565.4|90616.4|90566.4|90616.6|90566.6|90615.4|90565.4|11
1638240360000|2021-11-30 02:46:00|90616.8|90566.8|90616.7|90566.7|90617.1|90567.1|90616.4|90566.4|14
1638240370000|2021-11-30 02:46:10|90616.3|90566.3|90613.4|90563.4|90617.9|90567.9|90612.3|90562.3|25
1638240380000|2021-11-30 02:46:20|90616.1|90566.1|90613.9|90563.9|90616.1|90566.1|90613.4|90563.4|21
1638240390000|2021-11-30 02:46:30|90613.3|90563.3|90612.4|90562.4|90615|90565|90611.9|90561.9|31
1638240400000|2021-11-30 02:46:40|90612.2|90562.2|90604.7|90554.7|90612.3|90562.3|90604.7|90554.7|37
1638240410000|2021-11-30 02:46:50|90605.6|90555.6|90606.2|90556.2|90608.5|90558.5|90604.8|90554.8|27
1638240420000|2021-11-30 02:47:00|90606.4|90556.4|90605.5|90555.5|90606.4|90556.4|90605.2|90555.2|22
1638240430000|2021-11-30 02:47:10|90605.9|90555.9|90605.4|90555.4|90607.9|90557.9|90604.4|90554.4|36
1638240440000|2021-11-30 02:47:20|90605.8|90555.8|90605.4|90555.4|90606.4|90556.4|90604.5|90554.5|30
1638240450000|2021-11-30 02:47:30|90605.3|90555.3|90603|90553|90606.1|90556.1|90601.8|90551.8|26
1638240460000|2021-11-30 02:47:40|90603.2|90553.2|90606.8|90556.8|90606.8|90556.8|90602.9|90552.9|38
1638240470000|2021-11-30 02:47:50|90606.5|90556.5|90605.3|90555.3|90606.5|90556.5|90603.5|90553.5|25
1638240480000|2021-11-30 02:48:00|90605|90555|90602.1|90552.1|90605|90555|90601.5|90551.5|30
1638240490000|2021-11-30 02:48:10|90602.3|90552.3|90598.2|90548.2|90602.4|90552.4|90597.1|90547.1|33
1638240500000|2021-11-30 02:48:20|90599|90549|90599.7|90549.7|90600.5|90550.5|90598.6|90548.6|27
1638240510000|2021-11-30 02:48:30|90599.4|90549.4|90603.6|90553.6|90603.6|90553.6|90599.4|90549.4|20
1638240520000|2021-11-30 02:48:40|90603.4|90553.4|90604.1|90554.1|90604.6|90554.6|90603.2|90553.2|22
1638240530000|2021-11-30 02:48:50|90604.3|90554.3|90605.9|90555.9|90605.9|90555.9|90603.3|90553.3|33
1638240540000|2021-11-30 02:49:00|90605.7|90555.7|90602.8|90552.8|90606.2|90556.2|90602.2|90552.2|38
1638240550000|2021-11-30 02:49:10|90602.9|90552.9|90602.9|90552.9|90604.4|90554.4|90602.4|90552.4|29
1638240560000|2021-11-30 02:49:20|90603|90553|90604|90554|90604|90554|90603|90553|18
1638240570000|2021-11-30 02:49:30|90603.7|90553.7|90603.7|90553.7|90604.1|90554.1|90603.2|90553.2|19
1638240580000|2021-11-30 02:49:40|90603.5|90553.5|90603.9|90553.9|90605.6|90555.6|90602.7|90552.7|32
1638240590000|2021-11-30 02:49:50|90603.7|90553.7|90603.9|90553.9|90605.6|90555.6|90602.6|90552.6|45
1638240600000|2021-11-30 02:50:00|90603.8|90553.8|90603|90553|90605|90555|90603|90553|32
1638240610000|2021-11-30 02:50:10|90602.4|90552.4|90603.5|90553.5|90604|90554|90602.4|90552.4|23
1638240620000|2021-11-30 02:50:20|90603.6|90553.6|90602.1|90552.1|90603.8|90553.8|90601.9|90551.9|18
1638240630000|2021-11-30 02:50:30|90602.9|90552.9|90599.4|90549.4|90603.1|90553.1|90599.1|90549.1|32
1638240640000|2021-11-30 02:50:40|90600|90550|90597|90547|90600.4|90550.4|90595.3|90545.3|44
1638240650000|2021-11-30 02:50:50|90597.3|90547.3|90598|90548|90598.3|90548.3|90596.7|90546.7|36
1638240660000|2021-11-30 02:51:00|90598.2|90548.2|90603.9|90553.9|90604.7|90554.7|90598.2|90548.2|42
1638240670000|2021-11-30 02:51:10|90603.7|90553.7|90603.8|90553.8|90604.9|90554.9|90602.6|90552.6|31
1638240680000|2021-11-30 02:51:20|90602.9|90552.9|90603.7|90553.7|90603.9|90553.9|90602.7|90552.7|43
1638240690000|2021-11-30 02:51:30|90604.2|90554.2|90607|90557|90607.9|90557.9|90603.7|90553.7|33
1638240700000|2021-11-30 02:51:40|90606.9|90556.9|90608.7|90558.7|90609.1|90559.1|90606.4|90556.4|34
1638240710000|2021-11-30 02:51:50|90608.9|90558.9|90608.1|90558.1|90609.1|90559.1|90607.6|90557.6|28
1638240720000|2021-11-30 02:52:00|90607.9|90557.9|90606.6|90556.6|90608.7|90558.7|90605.8|90555.8|16
1638240730000|2021-11-30 02:52:10|90606.9|90556.9|90607.3|90557.3|90608.2|90558.2|90606.9|90556.9|17
1638240740000|2021-11-30 02:52:20|90607.4|90557.4|90606.7|90556.7|90607.9|90557.9|90606.7|90556.7|10
1638240750000|2021-11-30 02:52:30|90607.4|90557.4|90607.2|90557.2|90607.4|90557.4|90606.7|90556.7|13
1638240760000|2021-11-30 02:52:40|90607.3|90557.3|90607.2|90557.2|90608.9|90558.9|90606.2|90556.2|12
1638240770000|2021-11-30 02:52:50|90607.3|90557.3|90608.3|90558.3|90608.7|90558.7|90607.3|90557.3|23
1638240780000|2021-11-30 02:53:00|90607.8|90557.8|90608.2|90558.2|90608.5|90558.5|90607.6|90557.6|16
1638240790000|2021-11-30 02:53:10|90608.5|90558.5|90607.4|90557.4|90608.7|90558.7|90607|90557|22
1638240800000|2021-11-30 02:53:20|90607.6|90557.6|90608.1|90558.1|90608.2|90558.2|90607.2|90557.2|20
1638240810000|2021-11-30 02:53:30|90608.2|90558.2|90608.2|90558.2|90608.7|90558.7|90606.3|90556.3|24
1638240820000|2021-11-30 02:53:40|90607.8|90557.8|90607.9|90557.9|90609.1|90559.1|90607.4|90557.4|23
1638240830000|2021-11-30 02:53:50|90608.2|90558.2|90607.5|90557.5|90608.7|90558.7|90605.9|90555.9|13
1638240840000|2021-11-30 02:54:00|90607.4|90557.4|90604.2|90554.2|90608.6|90558.6|90604.1|90554.1|25
1638240850000|2021-11-30 02:54:10|90604.1|90554.1|90605.4|90555.4|90605.7|90555.7|90604|90554|34
1638240860000|2021-11-30 02:54:20|90605.5|90555.5|90605.2|90555.2|90606.5|90556.5|90602.1|90552.1|29
1638240870000|2021-11-30 02:54:30|90605.1|90555.1|90606.5|90556.5|90607.8|90557.8|90605.1|90555.1|38
1638240880000|2021-11-30 02:54:40|90606.6|90556.6|90605|90555|90606.9|90556.9|90604.9|90554.9|30
1638240890000|2021-11-30 02:54:50|90604.9|90554.9|90604|90554|90605.1|90555.1|90602.6|90552.6|17
1638240900000|2021-11-30 02:55:00|90603.6|90553.6|90604.6|90554.6|90604.8|90554.8|90603.5|90553.5|19
1638240910000|2021-11-30 02:55:10|90604.9|90554.9|90605.6|90555.6|90606.2|90556.2|90603.2|90553.2|15
1638240920000|2021-11-30 02:55:20|90605.9|90555.9|90606.4|90556.4|90606.7|90556.7|90605.8|90555.8|24
1638240930000|2021-11-30 02:55:30|90606.5|90556.5|90606.3|90556.3|90606.9|90556.9|90603.5|90553.5|27
1638240940000|2021-11-30 02:55:40|90605.8|90555.8|90605|90555|90606.8|90556.8|90604.7|90554.7|30
1638240950000|2021-11-30 02:55:50|90605.3|90555.3|90603.6|90553.6|90605.3|90555.3|90601.6|90551.6|32
1638240960000|2021-11-30 02:56:00|90603.4|90553.4|90602.7|90552.7|90603.4|90553.4|90602.4|90552.4|15
1638240970000|2021-11-30 02:56:10|90602.8|90552.8|90596.1|90546.1|90603.4|90553.4|90596.1|90546.1|36
1638240980000|2021-11-30 02:56:20|90596.3|90546.3|90596.3|90546.3|90599.5|90549.5|90595.9|90545.9|44
1638240990000|2021-11-30 02:56:30|90596.2|90546.2|90595.9|90545.9|90596.8|90546.8|90595.4|90545.4|26
1638241000000|2021-11-30 02:56:40|90595.8|90545.8|90596.5|90546.5|90597.4|90547.4|90595.8|90545.8|14
1638241010000|2021-11-30 02:56:50|90597.2|90547.2|90596.4|90546.4|90598.4|90548.4|90595.1|90545.1|24
1638241020000|2021-11-30 02:57:00|90597|90547|90596.8|90546.8|90597.6|90547.6|90595.9|90545.9|15
1638241030000|2021-11-30 02:57:10|90596.9|90546.9|90596|90546|90597.1|90547.1|90595|90545|30
1638241040000|2021-11-30 02:57:20|90595.4|90545.4|90596.3|90546.3|90596.7|90546.7|90595.4|90545.4|21
1638241050000|2021-11-30 02:57:30|90596.4|90546.4|90595.7|90545.7|90596.5|90546.5|90595.7|90545.7|22
1638241060000|2021-11-30 02:57:40|90596|90546|90597.9|90547.9|90598|90548|90594|90544|26
1638241070000|2021-11-30 02:57:50|90598.5|90548.5|90598.6|90548.6|90599.4|90549.4|90597|90547|29
1638241080000|2021-11-30 02:58:00|90596.9|90546.9|90595.3|90545.3|90598.6|90548.6|90594.9|90544.9|31
1638241090000|2021-11-30 02:58:10|90595.8|90545.8|90595.2|90545.2|90596.2|90546.2|90594.1|90544.1|28
1638241100000|2021-11-30 02:58:20|90594.3|90544.3|90595.5|90545.5|90595.5|90545.5|90594.2|90544.2|32
1638241110000|2021-11-30 02:58:30|90595.4|90545.4|90594.5|90544.5|90595.5|90545.5|90594|90544|40
1638241120000|2021-11-30 02:58:40|90594.3|90544.3|90593.8|90543.8|90596.6|90546.6|90593|90543|44
1638241130000|2021-11-30 02:58:50|90593.5|90543.5|90593.6|90543.6|90595.9|90545.9|90593.4|90543.4|40
1638241140000|2021-11-30 02:59:00|90593.2|90543.2|90592.2|90542.2|90593.6|90543.6|90589.5|90539.5|33
1638241150000|2021-11-30 02:59:10|90592.7|90542.7|90591|90541|90592.9|90542.9|90590.1|90540.1|30
1638241160000|2021-11-30 02:59:20|90591.6|90541.6|90594.8|90544.8|90595|90545|90590.3|90540.3|24
1638241170000|2021-11-30 02:59:30|90594|90544|90597|90547|90597.6|90547.6|90594|90544|35
1638241180000|2021-11-30 02:59:40|90597.4|90547.4|90597.3|90547.3|90597.9|90547.9|90596.6|90546.6|36
1638241190000|2021-11-30 02:59:50|90597.1|90547.1|90594.9|90544.9|90597.4|90547.4|90594.5|90544.5|33
1638241200000|2021-11-30 03:00:00|90595.2|90545.2|90593.6|90543.6|90595.3|90545.3|90590.7|90540.7|38
1638241210000|2021-11-30 03:00:10|90593.1|90543.1|90593.8|90543.8|90594.4|90544.4|90592.9|90542.9|18
1638241220000|2021-11-30 03:00:20|90595.3|90545.3|90596.8|90546.8|90598.1|90548.1|90594.3|90544.3|52
1638241230000|2021-11-30 03:00:30|90596.5|90546.5|90596.4|90546.4|90597.5|90547.5|90595.9|90545.9|28
1638241240000|2021-11-30 03:00:40|90597.1|90547.1|90596.3|90546.3|90597.2|90547.2|90594.6|90544.6|25
1638241250000|2021-11-30 03:00:50|90596.2|90546.2|90594.5|90544.5|90597.3|90557.2|90581.3|90541.6|29
1638241260000|2021-11-30 03:01:00|90595.4|90545.4|90601.4|90551.4|90601.4|90551.4|90594.6|90544.6|47
1638241270000|2021-11-30 03:01:10|90600.2|90550.2|90598.1|90548.1|90600.8|90550.8|90598.1|90548.1|20
1638241280000|2021-11-30 03:01:20|90598.9|90548.9|90601.8|90551.8|90602.3|90552.3|90598.5|90548.5|42
1638241290000|2021-11-30 03:01:30|90602.1|90552.1|90604.9|90554.9|90606.3|90556.3|90601.3|90551.3|44
1638241300000|2021-11-30 03:01:40|90605.4|90555.4|90607.2|90557.2|90608.4|90558.4|90605.4|90555.4|40
1638241310000|2021-11-30 03:01:50|90607.7|90557.7|90614.4|90564.4|90614.4|90564.4|90607.4|90557.4|37
1638241320000|2021-11-30 03:02:00|90614.1|90564.1|90615.1|90565.1|90615.7|90565.7|90612.6|90562.6|39
1638241330000|2021-11-30 03:02:10|90615.4|90565.4|90614.8|90564.8|90616.2|90566.2|90614.1|90564.1|43
1638241340000|2021-11-30 03:02:20|90615.2|90565.2|90614.5|90564.5|90615.8|90565.8|90612.9|90562.9|39
1638241350000|2021-11-30 03:02:30|90614.4|90564.4|90615|90565|90615.7|90565.7|90613.4|90563.4|40
1638241360000|2021-11-30 03:02:40|90615.2|90565.2|90618.3|90568.3|90618.3|90568.3|90614.5|90564.5|43
1638241370000|2021-11-30 03:02:50|90618.2|90568.2|90597.6|90547.6|90619|90569|90597.6|90535.7|38
1638241380000|2021-11-30 03:03:00|90594.7|90544.7|90593.8|90543.8|90599.1|90549.1|90590.6|90540.6|57
1638241390000|2021-11-30 03:03:10|90593.7|90543.7|90594.4|90544.4|90594.6|90544.6|90591.8|90541.8|29
1638241400000|2021-11-30 03:03:20|90594.8|90544.8|90595.1|90545.1|90595.3|90545.3|90593.5|90543.5|27
1638241410000|2021-11-30 03:03:30|90595|90545|90594.2|90544.2|90595.2|90545.2|90589.5|90539.5|57
1638241420000|2021-11-30 03:03:40|90595.3|90545.3|90591.2|90541.2|90596.1|90546.1|90590.2|90540.2|41
1638241430000|2021-11-30 03:03:50|90591.4|90541.4|90588.5|90538.5|90594.5|90544.5|90588.5|90538.5|23
1638241440000|2021-11-30 03:04:00|90588.6|90538.6|90563.7|90513.7|90589.2|90539.2|90561.1|90511.1|54
1638241450000|2021-11-30 03:04:10|90565.9|90515.9|90567.3|90517.3|90568|90518|90564|90514|44
1638241460000|2021-11-30 03:04:20|90567.2|90517.2|90564.4|90514.4|90567.2|90517.2|90553.8|90503.8|40
1638241470000|2021-11-30 03:04:30|90564.5|90514.5|90564.8|90514.8|90566.7|90516.7|90564.4|90514.4|23
1638241480000|2021-11-30 03:04:40|90564.3|90514.3|90560.7|90510.7|90564.6|90514.6|90559.9|90509.9|41
1638241490000|2021-11-30 03:04:50|90560.8|90510.8|90560.5|90510.5|90562.7|90512.7|90560.5|90510.5|23
1638241500000|2021-11-30 03:05:00|90561|90511|90548.5|90498.5|90562.7|90512.7|90543|90493|59
1638241510000|2021-11-30 03:05:10|90546.7|90496.7|90543.3|90493.3|90547.1|90497.1|90540.1|90490.1|53
1638241520000|2021-11-30 03:05:20|90543.2|90493.2|90542.2|90492.2|90544.4|90494.4|90541.6|90491.6|40
1638241530000|2021-11-30 03:05:30|90542.3|90492.3|90541.1|90491.1|90547.5|90497.5|90540.9|90490.9|40
1638241540000|2021-11-30 03:05:40|90541.4|90491.4|90537.2|90487.2|90543|90493|90537.2|90487.2|36
1638241550000|2021-11-30 03:05:50|90536.7|90486.7|90540.7|90490.7|90540.7|90490.7|90536.7|90486.7|54
1638241560000|2021-11-30 03:06:00|90541.6|90491.6|90540.3|90490.3|90542.1|90492.1|90540|90490|30
1638241570000|2021-11-30 03:06:10|90540|90490|90539.9|90489.9|90540.7|90490.7|90539.8|90489.8|15
1638241580000|2021-11-30 03:06:20|90540.4|90490.4|90541.5|90491.5|90542.6|90492.6|90539.9|90489.9|47
1638241590000|2021-11-30 03:06:30|90541.8|90491.8|90541.7|90491.7|90542.3|90492.3|90540.6|90490.6|38
1638241600000|2021-11-30 03:06:40|90542.1|90492.1|90542.5|90492.5|90542.9|90492.9|90541.4|90491.4|18
1638241610000|2021-11-30 03:06:50|90541.4|90491.4|90543.2|90493.2|90543.3|90493.3|90541.4|90491.4|18
1638241620000|2021-11-30 03:07:00|90543.3|90493.3|90538.9|90488.9|90545.3|90495.3|90537.3|90487.3|31
1638241630000|2021-11-30 03:07:10|90539|90489|90539.3|90489.3|90540.6|90490.6|90537.5|90487.5|39
1638241640000|2021-11-30 03:07:20|90539.1|90489.1|90539.3|90489.3|90539.7|90489.7|90538.7|90488.7|19
1638241650000|2021-11-30 03:07:30|90538.8|90488.8|90539.7|90489.7|90541.4|90491.4|90538.8|90488.8|27
1638241660000|2021-11-30 03:07:40|90539.4|90489.4|90538.8|90488.8|90539.8|90489.8|90538.8|90488.8|15
1638241670000|2021-11-30 03:07:50|90538.5|90488.5|90539|90489|90540.2|90490.2|90538.4|90488.4|17
1638241680000|2021-11-30 03:08:00|90539.3|90489.3|90539.3|90489.3|90539.9|90489.9|90538.8|90488.8|19
1638241690000|2021-11-30 03:08:10|90539|90489|90539.1|90489.1|90540.2|90490.2|90538.7|90488.7|16
1638241700000|2021-11-30 03:08:20|90539.6|90489.6|90537.5|90487.5|90539.6|90489.6|90536.8|90486.8|20
1638241710000|2021-11-30 03:08:30|90537.4|90487.4|90537.7|90487.7|90538.2|90488.2|90536.9|90486.9|12
1638241720000|2021-11-30 03:08:40|90538|90488|90539|90489|90539|90489|90537.7|90487.7|18
1638241730000|2021-11-30 03:08:50|90538.8|90488.8|90538.7|90488.7|90538.8|90488.8|90538|90488|12
1638241740000|2021-11-30 03:09:00|90538.6|90488.6|90538.9|90488.9|90539.3|90489.3|90538.2|90488.2|26
1638241750000|2021-11-30 03:09:10|90539|90489|90539.4|90489.4|90539.9|90489.9|90538.5|90488.5|25
1638241760000|2021-11-30 03:09:20|90538.7|90488.7|90538.8|90488.8|90539.3|90489.3|90538.3|90488.3|19
1638241770000|2021-11-30 03:09:30|90538.9|90488.9|90538.6|90488.6|90538.9|90488.9|90538.4|90488.4|14
1638241780000|2021-11-30 03:09:40|90538.8|90488.8|90547.2|90497.2|90548|90498|90538.6|90488.6|26
1638241790000|2021-11-30 03:09:50|90547.7|90497.7|90551.5|90501.5|90556.6|90506.6|90547.3|90497.3|40
1638241800000|2021-11-30 03:10:00|90550.5|90500.5|90551.1|90501.1|90552.1|90502.1|90550.5|90500.5|24
1638241810000|2021-11-30 03:10:10|90550.8|90500.8|90551.2|90501.2|90551.4|90501.4|90550.7|90500.7|14
1638241820000|2021-11-30 03:10:20|90550.9|90500.9|90548.8|90498.8|90551|90501|90548.1|90498.1|27
1638241830000|2021-11-30 03:10:30|90548.9|90498.9|90549.4|90499.4|90550.4|90500.4|90548.5|90498.5|27
1638241840000|2021-11-30 03:10:40|90550|90500|90572.7|90522.7|90573.9|90523.9|90548.9|90498.9|39
1638241850000|2021-11-30 03:10:50|90572.5|90522.5|90573.3|90523.3|90574.7|90524.7|90571.8|90521.8|23
1638241860000|2021-11-30 03:11:00|90573|90523|90573.4|90523.4|90574.7|90524.7|90572.9|90522.9|15
1638241870000|2021-11-30 03:11:10|90574|90524|90574.7|90524.7|90575.7|90525.7|90572.8|90522.8|26
1638241880000|2021-11-30 03:11:20|90574.2|90524.2|90574.9|90524.9|90575.6|90525.6|90573.6|90523.6|18
1638241890000|2021-11-30 03:11:30|90574.8|90524.8|90570.2|90520.2|90574.8|90524.8|90569.6|90519.6|23
1638241900000|2021-11-30 03:11:40|90570|90520|90570|90520|90570.9|90520.9|90568.8|90518.8|26
1638241910000|2021-11-30 03:11:50|90569.5|90519.5|90569.7|90519.7|90572.3|90522.3|90568.5|90518.5|49
1638241920000|2021-11-30 03:12:00|90569.5|90519.5|90570.6|90520.6|90572.4|90522.4|90568.7|90518.7|47
1638241930000|2021-11-30 03:12:10|90569.8|90519.8|90570.7|90520.7|90572.2|90522.2|90568.6|90518.6|45
1638241940000|2021-11-30 03:12:20|90570.5|90520.5|90570.5|90520.5|90572.5|90522.5|90570|90520|26
1638241950000|2021-11-30 03:12:30|90570.2|90520.2|90569.5|90519.5|90570.6|90520.6|90569.4|90519.4|30
1638241960000|2021-11-30 03:12:40|90569.3|90519.3|90569|90519|90569.8|90519.8|90569|90519|16
1638241970000|2021-11-30 03:12:50|90569.6|90519.6|90568.7|90518.7|90571.9|90521.9|90568.2|90518.2|20
1638241980000|2021-11-30 03:13:00|90568.8|90518.8|90568.6|90518.6|90569.1|90519.1|90567.8|90517.8|20
1638241990000|2021-11-30 03:13:10|90568.8|90518.8|90568.3|90518.3|90569.9|90519.9|90568.3|90518.3|19
1638242000000|2021-11-30 03:13:20|90568.9|90518.9|90568.8|90518.8|90571.1|90521.1|90568.8|90518.8|15
1638242010000|2021-11-30 03:13:30|90568.5|90518.5|90566.5|90516.5|90569|90519|90566.5|90516.5|21
1638242020000|2021-11-30 03:13:40|90566.6|90516.6|90566.5|90516.5|90568.3|90518.3|90566.5|90516.5|13
1638242030000|2021-11-30 03:13:50|90566.6|90516.6|90567.6|90517.6|90568.7|90518.7|90566.5|90516.5|19
1638242040000|2021-11-30 03:14:00|90567.5|90517.5|90565.1|90515.1|90569.8|90519.8|90564.7|90514.7|27
1638242050000|2021-11-30 03:14:10|90565.4|90515.4|90560.7|90510.7|90565.4|90515.4|90560.7|90510.7|36
1638242060000|2021-11-30 03:14:20|90561.1|90511.1|90560.8|90510.8|90561.9|90511.9|90559.4|90509.4|33
1638242070000|2021-11-30 03:14:30|90560.5|90510.5|90559.1|90509.1|90560.7|90510.7|90558.9|90508.9|23
1638242080000|2021-11-30 03:14:40|90558.9|90508.9|90559.7|90509.7|90561.2|90511.2|90558.9|90508.9|22
1638242090000|2021-11-30 03:14:50|90559.6|90509.6|90560.5|90510.5|90560.5|90510.5|90559.4|90509.4|14
1638242100000|2021-11-30 03:15:00|90560.1|90510.1|90560.6|90510.6|90561.2|90511.2|90559.6|90509.6|31
1638242110000|2021-11-30 03:15:10|90560.5|90510.5|90560.4|90510.4|90561.5|90511.5|90559.4|90509.4|28
1638242120000|2021-11-30 03:15:20|90560.7|90510.7|90560|90510|90561.3|90511.3|90560|90510|27
1638242130000|2021-11-30 03:15:30|90560.3|90510.3|90560.9|90510.9|90561.5|90511.5|90559.9|90509.9|22
1638242140000|2021-11-30 03:15:40|90560.8|90510.8|90559.4|90509.4|90560.9|90510.9|90559.4|90509.4|14
1638242150000|2021-11-30 03:15:50|90559.6|90509.6|90560|90510|90561.3|90511.3|90559.3|90509.3|27
1638242160000|2021-11-30 03:16:00|90559.8|90509.8|90562.6|90512.6|90563.5|90513.5|90559.8|90509.8|30
1638242170000|2021-11-30 03:16:10|90562.3|90512.3|90562.2|90512.2|90562.9|90512.9|90561.3|90511.3|45
1638242180000|2021-11-30 03:16:20|90562.1|90512.1|90562.2|90512.2|90562.7|90512.7|90562.1|90512.1|33
1638242190000|2021-11-30 03:16:30|90562.1|90512.1|90563.3|90513.3|90563.3|90513.3|90561.6|90511.6|29
1638242200000|2021-11-30 03:16:40|90562.8|90512.8|90562.2|90512.2|90563|90513|90561.4|90511.4|31
1638242210000|2021-11-30 03:16:50|90561.8|90511.8|90561.7|90511.7|90562.7|90512.7|90561.3|90511.3|30
1638242220000|2021-11-30 03:17:00|90562|90512|90558.7|90508.7|90562|90512|90558.3|90508.3|25
1638242230000|2021-11-30 03:17:10|90558.8|90508.8|90559.9|90509.9|90560.8|90510.8|90558.5|90508.5|27
1638242240000|2021-11-30 03:17:20|90559.5|90509.5|90560.8|90510.8|90561.5|90511.5|90559.3|90509.3|25
1638242250000|2021-11-30 03:17:30|90561.3|90511.3|90570.1|90520.1|90571.5|90521.5|90560.7|90510.7|28
1638242260000|2021-11-30 03:17:40|90570.4|90520.4|90574.3|90524.3|90576.9|90526.9|90569.4|90519.4|67
1638242270000|2021-11-30 03:17:50|90574.4|90524.4|90572.1|90522.1|90576.1|90526.1|90571.5|90521.5|50
1638242280000|2021-11-30 03:18:00|90572.2|90522.2|90566|90516|90572.5|90522.5|90565.8|90515.8|39
1638242290000|2021-11-30 03:18:10|90566.8|90516.8|90567.4|90517.4|90568.2|90518.2|90564.9|90514.9|36
1638242300000|2021-11-30 03:18:20|90567.6|90517.6|90567.3|90517.3|90568.3|90518.3|90566.2|90516.2|20
1638242310000|2021-11-30 03:18:30|90567.1|90517.1|90569.5|90519.5|90570.4|90520.4|90567.1|90517.1|30
1638242320000|2021-11-30 03:18:40|90569.4|90519.4|90569.4|90519.4|90570.1|90520.1|90568.5|90518.5|19
1638242330000|2021-11-30 03:18:50|90569.6|90519.6|90567.6|90517.6|90570.9|90520.9|90567.6|90517.6|24
1638242340000|2021-11-30 03:19:00|90567.7|90517.7|90565.8|90515.8|90567.7|90517.7|90565.8|90515.8|32
1638242350000|2021-11-30 03:19:10|90566.1|90516.1|90564|90514|90568.2|90518.2|90563.9|90513.9|23
1638242360000|2021-11-30 03:19:20|90563.7|90513.7|90565.3|90515.3|90566|90516|90563.4|90513.4|34
1638242370000|2021-11-30 03:19:30|90565.8|90515.8|90563.8|90513.8|90566.4|90516.4|90563.7|90513.7|40
1638242380000|2021-11-30 03:19:40|90564|90514|90566.3|90516.3|90566.5|90516.5|90562.9|90512.9|25
1638242390000|2021-11-30 03:19:50|90566.2|90516.2|90565.3|90515.3|90566.3|90516.3|90565.1|90515.1|19
1638242400000|2021-11-30 03:20:00|90565|90515|90566.7|90516.7|90567.1|90517.1|90563.9|90513.9|31
1638242410000|2021-11-30 03:20:10|90569.3|90519.3|90566.5|90516.5|90569.3|90519.3|90565.6|90515.6|32
1638242420000|2021-11-30 03:20:20|90566.6|90516.6|90567.6|90517.6|90568.1|90518.1|90566|90516|33
1638242430000|2021-11-30 03:20:30|90567.2|90517.2|90566.2|90516.2|90568.1|90518.1|90565.6|90515.6|23
1638242440000|2021-11-30 03:20:40|90566.7|90516.7|90565.5|90515.5|90566.7|90516.7|90565.5|90515.5|19
1638242450000|2021-11-30 03:20:50|90566|90516|90565.7|90515.7|90567.1|90517.1|90564.9|90514.9|28
1638242460000|2021-11-30 03:21:00|90565.3|90515.3|90564.2|90514.2|90568.5|90518.5|90563.7|90513.7|24
1638242470000|2021-11-30 03:21:10|90564.3|90514.3|90566.3|90516.3|90566.7|90516.7|90563.2|90513.2|34
1638242480000|2021-11-30 03:21:20|90566.1|90516.1|90565.4|90515.4|90566.5|90516.5|90565.2|90515.2|28
1638242490000|2021-11-30 03:21:30|90565.6|90515.6|90564.1|90514.1|90566|90516|90563.6|90513.6|34
1638242500000|2021-11-30 03:21:40|90564|90514|90562.8|90512.8|90564.3|90514.3|90562.3|90512.3|32
1638242510000|2021-11-30 03:21:50|90563.2|90513.2|90564.8|90514.8|90566.6|90516.6|90562.9|90512.9|27
1638242520000|2021-11-30 03:22:00|90564.7|90514.7|90565.1|90515.1|90567.2|90517.2|90564.7|90514.7|34
1638242530000|2021-11-30 03:22:10|90565.5|90515.5|90565.3|90515.3|90566.1|90516.1|90564.7|90514.7|17
1638242540000|2021-11-30 03:22:20|90565.5|90515.5|90566.4|90516.4|90568.2|90518.2|90565.5|90515.5|25
1638242550000|2021-11-30 03:22:30|90566.2|90516.2|90566.8|90516.8|90567.5|90517.5|90565.9|90515.9|22
1638242560000|2021-11-30 03:22:40|90566.4|90516.4|90563.9|90513.9|90566.7|90516.7|90562.7|90512.7|31
1638242570000|2021-11-30 03:22:50|90564.3|90514.3|90564.5|90514.5|90565.3|90515.3|90563.2|90513.2|28
1638242580000|2021-11-30 03:23:00|90564|90514|90565.7|90515.7|90566.3|90516.3|90563.4|90513.4|30
1638242590000|2021-11-30 03:23:10|90566.1|90516.1|90564.2|90514.2|90566.1|90516.1|90563.5|90513.5|26
1638242600000|2021-11-30 03:23:20|90564.4|90514.4|90564.9|90514.9|90566|90516|90564.2|90514.2|13
1638242610000|2021-11-30 03:23:30|90564.6|90514.6|90566.7|90516.7|90569.2|90519.2|90564.2|90514.2|21
1638242620000|2021-11-30 03:23:40|90566.8|90516.8|90564.2|90514.2|90567.3|90517.3|90563.6|90513.6|19
1638242630000|2021-11-30 03:23:50|90564.5|90514.5|90566.3|90516.3|90567.8|90517.8|90563|90513|19
1638242640000|2021-11-30 03:24:00|90566|90516|90561.2|90511.2|90566|90516|90558.1|90508.1|53
1638242650000|2021-11-30 03:24:10|90560.9|90510.9|90563.4|90513.4|90567|90517|90560.5|90510.5|44
1638242660000|2021-11-30 03:24:20|90563.5|90513.5|90560.9|90510.9|90563.5|90513.5|90560.5|90510.5|33
1638242670000|2021-11-30 03:24:30|90561.4|90511.4|90562.6|90512.6|90564.8|90514.8|90561.1|90511.1|31
1638242680000|2021-11-30 03:24:40|90562.5|90512.5|90561.4|90511.4|90562.6|90512.6|90561|90511|24
1638242690000|2021-11-30 03:24:50|90561.5|90511.5|90557.5|90507.5|90561.6|90511.6|90557.3|90507.3|23
1638242700000|2021-11-30 03:25:00|90557.7|90507.7|90559.9|90509.9|90562.4|90512.4|90557.7|90507.7|28
1638242710000|2021-11-30 03:25:10|90559.8|90509.8|90559.1|90509.1|90560.3|90510.3|90558.6|90508.6|18
1638242720000|2021-11-30 03:25:20|90559.2|90509.2|90560.8|90510.8|90561.3|90511.3|90558.6|90508.6|26
1638242730000|2021-11-30 03:25:30|90561.5|90511.5|90558.5|90508.5|90561.5|90511.5|90558.5|90508.5|27
1638242740000|2021-11-30 03:25:40|90558.4|90508.4|90563.5|90513.5|90564.3|90514.3|90558.3|90508.3|22
1638242750000|2021-11-30 03:25:50|90563.4|90513.4|90560.3|90510.3|90563.4|90513.4|90559.6|90509.6|25
1638242760000|2021-11-30 03:26:00|90560.4|90510.4|90560.4|90510.4|90561.3|90511.3|90559.4|90509.4|30
1638242770000|2021-11-30 03:26:10|90560.3|90510.3|90561|90511|90564|90514|90560.3|90510.3|24
1638242780000|2021-11-30 03:26:20|90561.6|90511.6|90563.2|90513.2|90564.1|90514.1|90559.5|90509.5|25
1638242790000|2021-11-30 03:26:30|90563.3|90513.3|90560.6|90510.6|90563.5|90513.5|90560.6|90510.6|19
1638242800000|2021-11-30 03:26:40|90562.3|90512.3|90560.2|90510.2|90562.3|90512.3|90560.2|90510.2|23
1638242810000|2021-11-30 03:26:50|90560.6|90510.6|90561.3|90511.3|90564.1|90514.1|90559.5|90509.5|24
1638242820000|2021-11-30 03:27:00|90562.3|90512.3|90560.5|90510.5|90562.3|90512.3|90559.7|90509.7|25
1638242830000|2021-11-30 03:27:10|90560.9|90510.9|90560.3|90510.3|90561|90511|90560.1|90510.1|16
1638242840000|2021-11-30 03:27:20|90560|90510|90564.3|90514.3|90565.4|90515.4|90559.9|90509.9|25
1638242850000|2021-11-30 03:27:30|90562.6|90512.6|90564.3|90514.3|90566.9|90516.9|90561.7|90511.7|28
1638242860000|2021-11-30 03:27:40|90564.1|90514.1|90563.7|90513.7|90564.6|90514.6|90563.1|90513.1|32
1638242870000|2021-11-30 03:27:50|90563.3|90513.3|90563.6|90513.6|90568.2|90518.2|90563.3|90513.3|28
1638242880000|2021-11-30 03:28:00|90563.4|90513.4|90563.6|90513.6|90566|90516|90563.1|90513.1|29
1638242890000|2021-11-30 03:28:10|90563.4|90513.4|90566.6|90516.6|90567.1|90517.1|90563.4|90513.4|44
1638242900000|2021-11-30 03:28:20|90566.3|90516.3|90565.3|90515.3|90569|90519|90565.3|90515.3|40
1638242910000|2021-11-30 03:28:30|90568.3|90518.3|90565.6|90515.6|90568.3|90518.3|90565.5|90515.5|43
1638242920000|2021-11-30 03:28:40|90565.5|90515.5|90565.5|90515.5|90565.7|90515.7|90564.1|90514.1|31
1638242930000|2021-11-30 03:28:50|90565.3|90515.3|90567.1|90517.1|90569|90519|90565.3|90515.3|33
1638242940000|2021-11-30 03:29:00|90566.6|90516.6|90562.4|90512.4|90567|90517|90562.3|90512.3|31
1638242950000|2021-11-30 03:29:10|90562.6|90512.6|90561.6|90511.6|90563.2|90513.2|90561.2|90511.2|25
1638242960000|2021-11-30 03:29:20|90561.8|90511.8|90560.4|90510.4|90562.4|90512.4|90560.4|90510.4|36
1638242970000|2021-11-30 03:29:30|90560.2|90510.2|90563.2|90513.2|90564.1|90514.1|90559.8|90509.8|40
1638242980000|2021-11-30 03:29:40|90562.5|90512.5|90561.4|90511.4|90562.5|90512.5|90561.4|90511.4|21
1638242990000|2021-11-30 03:29:50|90561.7|90511.7|90561.3|90511.3|90563.3|90513.3|90560.7|90510.7|19
1638243000000|2021-11-30 03:30:00|90561.2|90511.2|90559.8|90509.8|90564.4|90514.4|90559.4|90509.4|33
1638243010000|2021-11-30 03:30:10|90559.3|90509.3|90562.7|90512.7|90563.9|90513.9|90559.3|90509.3|34
1638243020000|2021-11-30 03:30:20|90562.2|90512.2|90561.3|90511.3|90563|90513|90561.2|90511.2|33
1638243030000|2021-11-30 03:30:30|90561.5|90511.5|90563.7|90513.7|90564.9|90514.9|90560.3|90510.3|42
1638243040000|2021-11-30 03:30:40|90563.8|90513.8|90563.9|90513.9|90566|90516|90563.6|90513.6|37
1638243050000|2021-11-30 03:30:50|90564|90514|90560.9|90510.9|90564.9|90514.9|90560.1|90510.1|35
1638243060000|2021-11-30 03:31:00|90560.5|90510.5|90560.5|90510.5|90562.8|90512.8|90559.8|90509.8|39
1638243070000|2021-11-30 03:31:10|90559.5|90509.5|90559.4|90509.4|90560.4|90510.4|90558.9|90508.9|35
1638243080000|2021-11-30 03:31:20|90559.7|90509.7|90560.1|90510.1|90564.9|90514.9|90559.7|90509.7|28
1638243090000|2021-11-30 03:31:30|90560.6|90510.6|90559.9|90509.9|90560.7|90510.7|90559.2|90509.2|16
1638243100000|2021-11-30 03:31:40|90563|90513|90558.2|90508.2|90563|90513|90558|90508|28
1638243110000|2021-11-30 03:31:50|90558.1|90508.1|90558.1|90508.1|90558.6|90508.6|90558|90508|17
1638243120000|2021-11-30 03:32:00|90557.9|90507.9|90558.2|90508.2|90563.3|90513.3|90557.4|90507.4|36
1638243130000|2021-11-30 03:32:10|90558.4|90508.4|90551.8|90501.8|90561.8|90511.8|90551.6|90501.6|32
1638243140000|2021-11-30 03:32:20|90552.1|90502.1|90553.7|90503.7|90556.2|90506.2|90551.1|90501.1|27
1638243150000|2021-11-30 03:32:30|90553.8|90503.8|90556.6|90506.6|90557.8|90507.8|90553.4|90503.4|22
1638243160000|2021-11-30 03:32:40|90557.1|90507.1|90552.1|90502.1|90557.3|90507.3|90551.4|90501.4|21
1638243170000|2021-11-30 03:32:50|90551.7|90501.7|90552.6|90502.6|90556.2|90506.2|90551.7|90501.7|24
1638243180000|2021-11-30 03:33:00|90553.5|90503.5|90551.6|90501.6|90554.6|90504.6|90550.3|90500.3|22
1638243190000|2021-11-30 03:33:10|90551.3|90501.3|90549.7|90499.7|90555.5|90505.5|90548.1|90498.1|40
1638243200000|2021-11-30 03:33:20|90549.6|90499.6|90549.3|90499.3|90550.3|90500.3|90549|90499|33
1638243210000|2021-11-30 03:33:30|90549.2|90499.2|90549.9|90499.9|90550.8|90500.8|90548.3|90498.3|40
1638243220000|2021-11-30 03:33:40|90549.8|90499.8|90547.3|90497.3|90550.3|90500.3|90546.4|90496.4|32
1638243230000|2021-11-30 03:33:50|90547.9|90497.9|90548.7|90498.7|90551.2|90501.2|90547.4|90497.4|36
1638243240000|2021-11-30 03:34:00|90548.6|90498.6|90549.3|90499.3|90550|90500|90548|90498|24
1638243250000|2021-11-30 03:34:10|90549.2|90499.2|90549.5|90499.5|90549.5|90499.5|90548.7|90498.7|18
1638243260000|2021-11-30 03:34:20|90549.3|90499.3|90550.7|90500.7|90552.9|90502.9|90549.3|90499.3|18
1638243270000|2021-11-30 03:34:30|90550.9|90500.9|90552.5|90502.5|90553.5|90503.5|90550.5|90500.5|14
1638243280000|2021-11-30 03:34:40|90552.2|90502.2|90548.5|90498.5|90552.2|90502.2|90548.5|90498.5|12
1638243290000|2021-11-30 03:34:50|90548.9|90498.9|90551.1|90501.1|90551.1|90501.1|90548.2|90498.2|15
1638243300000|2021-11-30 03:35:00|90550.3|90500.3|90552.7|90502.7|90555.5|90505.5|90550.3|90500.3|18
1638243310000|2021-11-30 03:35:10|90552.6|90502.6|90551.2|90501.2|90553|90503|90550.8|90500.8|21
1638243320000|2021-11-30 03:35:20|90550.2|90500.2|90550.5|90500.5|90551.5|90501.5|90550|90500|10
1638243330000|2021-11-30 03:35:30|90550.6|90500.6|90549.2|90499.2|90550.9|90500.9|90548.5|90498.5|17
1638243340000|2021-11-30 03:35:40|90550.1|90500.1|90551.5|90501.5|90558.8|90508.8|90549.6|90499.6|21
1638243350000|2021-11-30 03:35:50|90549.6|90499.6|90554.3|90504.3|90554.3|90504.3|90549.3|90499.3|21
1638243360000|2021-11-30 03:36:00|90554.5|90504.5|90557.3|90507.3|90558.4|90508.4|90553.8|90503.8|26
1638243370000|2021-11-30 03:36:10|90556.3|90506.3|90558.1|90508.1|90558.1|90508.1|90554|90504|13
1638243380000|2021-11-30 03:36:20|90557.7|90507.7|90556.4|90506.4|90557.7|90507.7|90556.4|90506.4|5
1638243390000|2021-11-30 03:36:30|90556.9|90506.9|90559.7|90509.7|90559.7|90509.7|90552.3|90502.3|11
1638243400000|2021-11-30 03:36:40|90559|90509|90555.7|90505.7|90559|90509|90555.7|90505.7|9
1638243410000|2021-11-30 03:36:50|90556.2|90506.2|90555.3|90505.3|90558.9|90508.9|90555.3|90505.3|10
1638243420000|2021-11-30 03:37:00|90556|90506|90553.4|90503.4|90556|90506|90552.8|90502.8|8
1638243430000|2021-11-30 03:37:10|90552.6|90502.6|90553|90503|90553.6|90503.6|90552.6|90502.6|13
1638243440000|2021-11-30 03:37:20|90558.3|90508.3|90552.1|90502.1|90560|90510|90552.1|90502.1|21
1638243450000|2021-11-30 03:37:30|90553.5|90503.5|90553.8|90503.8|90553.9|90503.9|90552.3|90502.3|12
1638243460000|2021-11-30 03:37:40|90553.3|90503.3|90556.9|90506.9|90557.9|90507.9|90551.3|90501.3|16
1638243470000|2021-11-30 03:37:50|90556.8|90506.8|90550.5|90500.5|90556.8|90506.8|90548.5|90498.5|39
1638243480000|2021-11-30 03:38:00|90550.3|90500.3|90546.9|90496.9|90552.7|90502.7|90544.8|90494.8|38
1638243490000|2021-11-30 03:38:10|90547.5|90497.5|90546.8|90496.8|90551.3|90501.3|90546.6|90496.6|33
1638243500000|2021-11-30 03:38:20|90547.5|90497.5|90549.6|90499.6|90550.3|90500.3|90546.7|90496.7|38
1638243510000|2021-11-30 03:38:30|90549.1|90499.1|90548|90498|90549.6|90499.6|90545.7|90495.7|15
1638243520000|2021-11-30 03:38:40|90547.9|90497.9|90551.7|90501.7|90551.7|90501.7|90544.3|90494.3|13
1638243530000|2021-11-30 03:38:50|90550.8|90500.8|90549|90499|90550.8|90500.8|90548.1|90498.1|10
1638243540000|2021-11-30 03:39:00|90547.8|90497.8|90546.4|90496.4|90547.8|90497.8|90545.2|90495.2|11
1638243550000|2021-11-30 03:39:10|90547|90497|90550.5|90500.5|90552.7|90502.7|90547|90497|9
1638243560000|2021-11-30 03:39:20|90550.3|90500.3|90549|90499|90550.3|90500.3|90548|90498|12
1638243570000|2021-11-30 03:39:30|90548.1|90498.1|90546|90496|90552.8|90502.8|90545.9|90495.9|36
1638243580000|2021-11-30 03:39:40|90545.8|90495.8|90548.4|90498.4|90549.9|90499.9|90545.6|90495.6|21
1638243590000|2021-11-30 03:39:50|90548.6|90498.6|90551.5|90501.5|90554|90504|90548.3|90498.3|26
1638243600000|2021-11-30 03:40:00|90550.1|90500.1|90551.8|90501.8|90553.4|90503.4|90548.8|90498.8|23
1638243610000|2021-11-30 03:40:10|90551.2|90501.2|90550.5|90500.5|90553.3|90503.3|90549.8|90499.8|23
1638243620000|2021-11-30 03:40:20|90546|90496|90550.7|90500.7|90553.8|90503.8|90546|90496|24
1638243630000|2021-11-30 03:40:30|90549.9|90499.9|90557.8|90507.8|90559.5|90509.5|90549.9|90499.9|27
1638243640000|2021-11-30 03:40:40|90556.5|90506.5|90553.4|90503.4|90556.8|90506.8|90552.3|90502.3|20
1638243650000|2021-11-30 03:40:50|90554.3|90504.3|90554.7|90504.7|90554.7|90504.7|90552.9|90502.9|14
1638243660000|2021-11-30 03:41:00|90554.6|90504.6|90556.7|90506.7|90559.6|90509.6|90554.1|90504.1|17
1638243670000|2021-11-30 03:41:10|90555.1|90505.1|90554.1|90504.1|90555.1|90505.1|90553.6|90503.6|15
1638243680000|2021-11-30 03:41:20|90554.8|90504.8|90557.7|90507.7|90559.7|90509.7|90553.4|90503.4|12
1638243690000|2021-11-30 03:41:30|90556.9|90506.9|90556.3|90506.3|90558.9|90508.9|90555.4|90505.4|22
1638243700000|2021-11-30 03:41:40|90555|90505|90557.7|90507.7|90562.2|90512.2|90553.8|90503.8|19
1638243710000|2021-11-30 03:41:50|90557.2|90507.2|90554.3|90504.3|90557.2|90507.2|90554.3|90504.3|21
1638243720000|2021-11-30 03:42:00|90552.6|90502.6|90552.8|90502.8|90562.6|90512.6|90552.4|90502.4|17
1638243730000|2021-11-30 03:42:10|90552.5|90502.5|90554|90504|90554.3|90504.3|90552.5|90502.5|17
1638243740000|2021-11-30 03:42:20|90553.7|90503.7|90558.1|90508.1|90558.9|90508.9|90552.2|90502.2|21
1638243750000|2021-11-30 03:42:30|90557.2|90507.2|90553.8|90503.8|90557.3|90507.3|90552.6|90502.6|20
1638243760000|2021-11-30 03:42:40|90553.7|90503.7|90558|90508|90559.7|90509.7|90553.1|90503.1|24
1638243770000|2021-11-30 03:42:50|90556.7|90506.7|90555.9|90505.9|90557.8|90507.8|90555.6|90505.6|14
1638243780000|2021-11-30 03:43:00|90554.7|90504.7|90553.9|90503.9|90555.8|90505.8|90552.7|90502.7|18
1638243790000|2021-11-30 03:43:10|90554.4|90504.4|90554.8|90504.8|90554.8|90504.8|90553.3|90503.3|16
1638243800000|2021-11-30 03:43:20|90554.7|90504.7|90557|90507|90561.1|90511.1|90554.7|90504.7|36
1638243810000|2021-11-30 03:43:30|90556.7|90506.7|90559.5|90509.5|90562.5|90512.5|90556.3|90506.3|24
1638243820000|2021-11-30 03:43:40|90559.8|90509.8|90563.7|90513.7|90563.8|90513.8|90557.9|90507.9|33
1638243830000|2021-11-30 03:43:50|90561.6|90511.6|90559.3|90509.3|90564.1|90514.1|90559.3|90509.3|18
1638243840000|2021-11-30 03:44:00|90559.5|90509.5|90560.2|90510.2|90562.6|90512.6|90559|90509|26
1638243850000|2021-11-30 03:44:10|90561.5|90511.5|90560.4|90510.4|90561.5|90511.5|90560.1|90510.1|18
1638243860000|2021-11-30 03:44:20|90560.2|90510.2|90561.3|90511.3|90561.8|90511.8|90558.7|90508.7|16
1638243870000|2021-11-30 03:44:30|90561.5|90511.5|90563.1|90513.1|90565.3|90515.3|90561.3|90511.3|31
1638243880000|2021-11-30 03:44:40|90563|90513|90561.7|90511.7|90563.1|90513.1|90560.8|90510.8|20
1638243890000|2021-11-30 03:44:50|90562|90512|90561.9|90511.9|90562.1|90512.1|90560.8|90510.8|16
1638243900000|2021-11-30 03:45:00|90562.8|90512.8|90564.7|90514.7|90568.2|90518.2|90562.3|90512.3|16
1638243910000|2021-11-30 03:45:10|90563.9|90513.9|90567.7|90517.7|90569.1|90519.1|90561.5|90511.5|27
1638243920000|2021-11-30 03:45:20|90567.8|90517.8|90567.1|90517.1|90567.9|90517.9|90566.4|90516.4|18
1638243930000|2021-11-30 03:45:30|90567.4|90517.4|90565.1|90515.1|90568.2|90518.2|90565.1|90515.1|24
1638243940000|2021-11-30 03:45:40|90564.8|90514.8|90558.7|90508.7|90564.8|90514.8|90558.6|90508.6|32
1638243950000|2021-11-30 03:45:50|90558.5|90508.5|90559.4|90509.4|90562.9|90512.9|90558.1|90508.1|22
1638243960000|2021-11-30 03:46:00|90558.8|90508.8|90565.1|90515.1|90567.5|90517.5|90558.8|90508.8|37
1638243970000|2021-11-30 03:46:10|90565|90515|90564.1|90514.1|90565.7|90515.7|90564.1|90514.1|18
1638243980000|2021-11-30 03:46:20|90564.5|90514.5|90563.9|90513.9|90566.4|90516.4|90563.9|90513.9|14
1638243990000|2021-11-30 03:46:30|90564.2|90514.2|90566.9|90516.9|90570.4|90520.4|90564.2|90514.2|13
1638244000000|2021-11-30 03:46:40|90566|90516|90566.2|90516.2|90567.4|90517.4|90565.4|90515.4|8
1638244010000|2021-11-30 03:46:50|90567.5|90517.5|90565.9|90515.9|90567.5|90517.5|90563.5|90513.5|19
1638244020000|2021-11-30 03:47:00|90565.6|90515.6|90569|90519|90569.2|90519.2|90565|90515|19
1638244030000|2021-11-30 03:47:10|90568.3|90518.3|90566|90516|90568.5|90518.5|90565.9|90515.9|18
1638244040000|2021-11-30 03:47:20|90566.1|90516.1|90566.5|90516.5|90568.9|90518.9|90566|90516|18
1638244050000|2021-11-30 03:47:30|90566|90516|90565|90515|90568.2|90518.2|90563|90513|13
1638244060000|2021-11-30 03:47:40|90565.2|90515.2|90565.8|90515.8|90567|90517|90564.9|90514.9|10
1638244070000|2021-11-30 03:47:50|90565.7|90515.7|90571.5|90521.5|90571.5|90521.5|90565.7|90515.7|8
1638244080000|2021-11-30 03:48:00|90569.1|90519.1|90564.5|90514.5|90569.1|90519.1|90564.2|90514.2|23
1638244090000|2021-11-30 03:48:10|90563.8|90513.8|90567.4|90517.4|90567.6|90517.6|90563.8|90513.8|10
1638244100000|2021-11-30 03:48:20|90567.2|90517.2|90565.9|90515.9|90568.6|90518.6|90565.5|90515.5|10
1638244110000|2021-11-30 03:48:30|90571.1|90521.1|90568.2|90518.2|90571.6|90521.6|90562.9|90512.9|35
1638244120000|2021-11-30 03:48:40|90568.1|90518.1|90571.9|90521.9|90575.2|90525.2|90567.9|90517.9|30
1638244130000|2021-11-30 03:48:50|90574|90524|90573.7|90523.7|90574.8|90524.8|90572.1|90522.1|21
1638244140000|2021-11-30 03:49:00|90573.6|90523.6|90577.6|90527.6|90577.9|90527.9|90573.4|90523.4|31
1638244150000|2021-11-30 03:49:10|90576.6|90526.6|90572.9|90522.9|90577.4|90527.4|90572.4|90522.4|24
1638244160000|2021-11-30 03:49:20|90573.5|90523.5|90570|90520|90574.6|90524.6|90570|90520|14
1638244170000|2021-11-30 03:49:30|90569.2|90519.2|90570.9|90520.9|90573|90523|90569.2|90519.2|13
1638244180000|2021-11-30 03:49:40|90571.2|90521.2|90570.2|90520.2|90572.5|90522.5|90570.2|90520.2|9
1638244190000|2021-11-30 03:49:50|90570.9|90520.9|90573.9|90523.9|90574.9|90524.9|90570.9|90520.9|14
1638244200000|2021-11-30 03:50:00|90572.7|90522.7|90570.6|90520.6|90574|90524|90570.1|90520.1|36
1638244210000|2021-11-30 03:50:10|90570.5|90520.5|90570.1|90520.1|90574.5|90524.5|90569.6|90519.6|28
1638244220000|2021-11-30 03:50:20|90570.3|90520.3|90573.6|90523.6|90574.2|90524.2|90568.3|90518.3|22
1638244230000|2021-11-30 03:50:30|90573.5|90523.5|90573.9|90523.9|90575.1|90525.1|90571.9|90521.9|17
1638244240000|2021-11-30 03:50:40|90573.8|90523.8|90576.1|90526.1|90576.2|90526.2|90572.2|90522.2|18
1638244250000|2021-11-30 03:50:50|90574.7|90524.7|90573.9|90523.9|90575.4|90525.4|90573|90523|20
1638244260000|2021-11-30 03:51:00|90573.6|90523.6|90574.1|90524.1|90576.2|90526.2|90571.3|90521.3|31
1638244270000|2021-11-30 03:51:10|90572.5|90522.5|90573.8|90523.8|90576|90526|90572|90522|22
1638244280000|2021-11-30 03:51:20|90573.7|90523.7|90574.4|90524.4|90574.4|90524.4|90571.1|90521.1|26
1638244290000|2021-11-30 03:51:30|90579.5|90529.5|90574.7|90524.7|90579.5|90529.5|90574.2|90524.2|24
1638244300000|2021-11-30 03:51:40|90574.6|90524.6|90572.7|90522.7|90575.7|90525.7|90572.1|90522.1|26
1638244310000|2021-11-30 03:51:50|90572.8|90522.8|90574|90524|90578.1|90528.1|90572.8|90522.8|19
1638244320000|2021-11-30 03:52:00|90574.4|90524.4|90576.5|90526.5|90578|90528|90574.2|90524.2|24
1638244330000|2021-11-30 03:52:10|90577.4|90527.4|90575.7|90525.7|90577.9|90527.9|90575.3|90525.3|25
1638244340000|2021-11-30 03:52:20|90574.4|90524.4|90577.5|90527.5|90580.4|90530.4|90574.4|90524.4|16
1638244350000|2021-11-30 03:52:30|90577.6|90527.6|90575.7|90525.7|90578.4|90528.4|90575.5|90525.5|22
1638244360000|2021-11-30 03:52:40|90575.4|90525.4|90575.8|90525.8|90578.9|90528.9|90574.8|90524.8|24
1638244370000|2021-11-30 03:52:50|90574.7|90524.7|90573|90523|90575|90525|90570|90520|14
1638244380000|2021-11-30 03:53:00|90573.3|90523.3|90573.7|90523.7|90574.2|90524.2|90571.7|90521.7|26
1638244390000|2021-11-30 03:53:10|90573|90523|90577.5|90527.5|90578.2|90528.2|90571|90521|32
1638244400000|2021-11-30 03:53:20|90578.3|90528.3|90576.7|90526.7|90578.9|90528.9|90576.5|90526.5|20
1638244410000|2021-11-30 03:53:30|90576.9|90526.9|90576.7|90526.7|90577.4|90527.4|90575.6|90525.6|14
1638244420000|2021-11-30 03:53:40|90575.9|90525.9|90574.9|90524.9|90576|90526|90574.4|90524.4|19
1638244430000|2021-11-30 03:53:50|90574.7|90524.7|90576.6|90526.6|90577.6|90527.6|90572.6|90522.6|23
1638244440000|2021-11-30 03:54:00|90576.5|90526.5|90578.2|90528.2|90581|90531|90575|90525|21
1638244450000|2021-11-30 03:54:10|90577.9|90527.9|90581.9|90531.9|90581.9|90531.9|90576.6|90526.6|21
1638244460000|2021-11-30 03:54:20|90581.8|90531.8|90580.7|90530.7|90582|90532|90579.5|90529.5|24
1638244470000|2021-11-30 03:54:30|90580.5|90530.5|90580.7|90530.7|90581.1|90531.1|90578.2|90528.2|18
1638244480000|2021-11-30 03:54:40|90580.3|90530.3|90578.8|90528.8|90581.1|90531.1|90578.5|90528.5|12
1638244490000|2021-11-30 03:54:50|90579.2|90529.2|90577|90527|90587.3|90529.2|90576.2|90517.3|14
1638244500000|2021-11-30 03:55:00|90576.9|90526.9|90578.9|90528.9|90580.7|90530.7|90576.7|90526.7|21
1638244510000|2021-11-30 03:55:10|90578.5|90528.5|90579|90529|90580|90530|90578.4|90528.4|16
1638244520000|2021-11-30 03:55:20|90578.7|90528.7|90579.9|90529.9|90580.8|90530.8|90577.9|90527.9|25
1638244530000|2021-11-30 03:55:30|90579.8|90529.8|90578.9|90528.9|90581.3|90531.3|90578.6|90528.6|21
1638244540000|2021-11-30 03:55:40|90579.3|90529.3|90580.4|90530.4|90583.1|90533.1|90578.7|90528.7|23
1638244550000|2021-11-30 03:55:50|90579.7|90529.7|90582.1|90532.1|90583|90533|90578.2|90528.2|21
1638244560000|2021-11-30 03:56:00|90581.9|90531.9|90583.7|90533.7|90584.6|90534.6|90579.6|90529.6|36
1638244570000|2021-11-30 03:56:10|90583.4|90533.4|90583.3|90533.3|90584.9|90534.9|90581|90531|44
1638244580000|2021-11-30 03:56:20|90583.2|90533.2|90585.9|90535.9|90589|90539|90583.2|90533.2|27
1638244590000|2021-11-30 03:56:30|90586.2|90536.2|90586.2|90536.2|90588|90538|90585.3|90535.3|27
1638244600000|2021-11-30 03:56:40|90586|90536|90586.8|90536.8|90587.4|90537.4|90585.8|90535.8|20
1638244610000|2021-11-30 03:56:50|90587.1|90537.1|90589.5|90539.5|90591.7|90541.7|90587.1|90537.1|28
1638244620000|2021-11-30 03:57:00|90589.7|90539.7|90584.6|90534.6|90591.4|90541.4|90584.6|90534.6|35
1638244630000|2021-11-30 03:57:10|90584.7|90534.7|90589.1|90539.1|90589.8|90539.8|90584.2|90534.2|24
1638244640000|2021-11-30 03:57:20|90588.9|90538.9|90588.9|90538.9|90589.8|90539.8|90587.6|90537.6|19
1638244650000|2021-11-30 03:57:30|90589.1|90539.1|90586.8|90536.8|90589.1|90539.1|90585.7|90535.7|23
1638244660000|2021-11-30 03:57:40|90585.3|90535.3|90589.7|90539.7|90590.8|90540.8|90585.1|90535.1|21
1638244670000|2021-11-30 03:57:50|90588.9|90538.9|90589.2|90539.2|90593.2|90543.2|90587.6|90537.6|23
1638244680000|2021-11-30 03:58:00|90588.8|90538.8|90587.5|90537.5|90591.5|90541.5|90586.9|90536.9|26
1638244690000|2021-11-30 03:58:10|90586.9|90536.9|90586.4|90536.4|90587.7|90537.7|90585.8|90535.8|37
1638244700000|2021-11-30 03:58:20|90586.3|90536.3|90588|90538|90592.2|90542.2|90586.3|90536.3|39
1638244710000|2021-11-30 03:58:30|90588.1|90538.1|90589|90539|90589|90539|90586.3|90536.3|14
1638244720000|2021-11-30 03:58:40|90589.4|90539.4|90587.4|90537.4|90590.4|90540.4|90584.1|90534.1|37
1638244730000|2021-11-30 03:58:50|90588.1|90538.1|90586.5|90536.5|90589.1|90539.1|90585.7|90535.7|32
1638244740000|2021-11-30 03:59:00|90586.6|90536.6|90584.7|90534.7|90588.6|90538.6|90583.7|90533.7|36
1638244750000|2021-11-30 03:59:10|90585.4|90535.4|90586.9|90536.9|90589.4|90539.4|90584.7|90534.7|25
1638244760000|2021-11-30 03:59:20|90585.6|90535.6|90587|90537|90588.8|90538.8|90585.6|90535.6|32
1638244770000|2021-11-30 03:59:30|90586.9|90536.9|90588.9|90538.9|90589.5|90539.5|90586.9|90536.9|9
1638244780000|2021-11-30 03:59:40|90591.5|90541.5|90589.8|90539.8|90592.9|90542.9|90585.2|90535.2|33
1638244790000|2021-11-30 03:59:50|90591.4|90541.4|90588.7|90538.7|90591.4|90541.4|90587.8|90537.8|18
1638244800000|2021-11-30 04:00:00|90588.5|90538.5|90591.7|90541.7|90593.5|90543.5|90587.3|90537.3|36
1638244810000|2021-11-30 04:00:10|90591|90541|90590.2|90540.2|90591.5|90541.5|90589.7|90539.7|25
1638244820000|2021-11-30 04:00:20|90590.4|90540.4|90594|90544|90594.7|90544.7|90590.2|90540.2|28
1638244830000|2021-11-30 04:00:30|90593.8|90543.8|90590.6|90540.6|90594.4|90544.4|90590.6|90540.6|17
1638244840000|2021-11-30 04:00:40|90590|90540|90593.5|90543.5|90594.6|90544.6|90590|90540|42
1638244850000|2021-11-30 04:00:50|90594.2|90544.2|90595.5|90545.5|90596.1|90546.1|90591.7|90541.7|30
1638244860000|2021-11-30 04:01:00|90594.8|90544.8|90591.5|90541.5|90595.2|90545.2|90591.4|90541.4|28
1638244870000|2021-11-30 04:01:10|90591.6|90541.6|90594.1|90544.1|90594.3|90544.3|90589.7|90539.7|25
1638244880000|2021-11-30 04:01:20|90593.4|90543.4|90595.2|90545.2|90596.6|90546.6|90592|90542|27
1638244890000|2021-11-30 04:01:30|90594.3|90544.3|90593.7|90543.7|90594.8|90544.8|90592.5|90542.5|20
1638244900000|2021-11-30 04:01:40|90593.6|90543.6|90595.9|90545.9|90598.4|90548.4|90593.3|90543.3|20
1638244910000|2021-11-30 04:01:50|90596.2|90546.2|90594.8|90544.8|90596.2|90546.2|90593.8|90543.8|14
1638244920000|2021-11-30 04:02:00|90594.4|90544.4|90597.1|90547.1|90599.2|90549.2|90594.4|90544.4|32
1638244930000|2021-11-30 04:02:10|90597.4|90547.4|90597|90547|90597.6|90547.6|90596.7|90546.7|23
1638244940000|2021-11-30 04:02:20|90597.3|90547.3|90594.8|90544.8|90597.8|90547.8|90594.8|90544.8|21
1638244950000|2021-11-30 04:02:30|90594.2|90544.2|90594.2|90544.2|90595.2|90545.2|90593.6|90543.6|19
1638244960000|2021-11-30 04:02:40|90593.9|90543.9|90587.9|90537.9|90596.2|90546.2|90586.6|90536.6|33
1638244970000|2021-11-30 04:02:50|90587.6|90537.6|90591|90541|90592.6|90542.6|90587.3|90537.3|21
1638244980000|2021-11-30 04:03:00|90591.7|90541.7|90591.1|90541.1|90591.7|90541.7|90589.9|90539.9|7
1638244990000|2021-11-30 04:03:10|90591|90541|90592.8|90542.8|90593.1|90543.1|90589.4|90539.4|16
1638245000000|2021-11-30 04:03:20|90592|90542|90591|90541|90595|90545|90590.7|90540.7|25
1638245010000|2021-11-30 04:03:30|90595.2|90545.2|90590.8|90540.8|90595.7|90545.7|90589.9|90539.9|19
1638245020000|2021-11-30 04:03:40|90589.9|90539.9|90590|90540|90590.7|90540.7|90589.6|90539.6|15
1638245030000|2021-11-30 04:03:50|90589.9|90539.9|90593.4|90543.4|90594.7|90544.7|90589.9|90539.9|21
1638245040000|2021-11-30 04:04:00|90593.8|90543.8|90593.3|90543.3|90594.8|90544.8|90590.3|90540.3|31
1638245050000|2021-11-30 04:04:10|90593.1|90543.1|90594.6|90544.6|90594.9|90544.9|90592.2|90542.2|36
1638245060000|2021-11-30 04:04:20|90593.7|90543.7|90592|90542|90593.7|90543.7|90591.5|90541.5|17
1638245070000|2021-11-30 04:04:30|90591.9|90541.9|90590.2|90540.2|90592.2|90542.2|90590.2|90540.2|14
1638245080000|2021-11-30 04:04:40|90590.6|90540.6|90592.4|90542.4|90593.4|90543.4|90590.6|90540.6|20
1638245090000|2021-11-30 04:04:50|90593.1|90543.1|90592.7|90542.7|90593.2|90543.2|90591.6|90541.6|14
1638245100000|2021-11-30 04:05:00|90591.4|90541.4|90595.3|90545.3|90595.3|90545.3|90589.3|90539.3|33
1638245110000|2021-11-30 04:05:10|90595.6|90545.6|90591.6|90541.6|90597.2|90547.2|90591.3|90541.3|23
1638245120000|2021-11-30 04:05:20|90591.4|90541.4|90589.8|90539.8|90591.9|90541.9|90589.8|90539.8|18
1638245130000|2021-11-30 04:05:30|90594.3|90544.3|90588.4|90538.4|90594.3|90544.3|90587.6|90537.6|37
1638245140000|2021-11-30 04:05:40|90588.9|90538.9|90589|90539|90589.2|90539.2|90588.4|90538.4|20
1638245150000|2021-11-30 04:05:50|90588.7|90538.7|90587.2|90537.2|90589.1|90539.1|90586.5|90536.5|19
1638245160000|2021-11-30 04:06:00|90586.8|90536.8|90590.2|90540.2|90592.1|90542.1|90586.7|90536.7|27
1638245170000|2021-11-30 04:06:10|90590.3|90540.3|90588.7|90538.7|90591.2|90541.2|90587.9|90537.9|13
1638245180000|2021-11-30 04:06:20|90587.7|90537.7|90593.3|90543.3|90594.4|90544.4|90587.7|90537.7|21
1638245190000|2021-11-30 04:06:30|90592.4|90542.4|90591|90541|90592.5|90542.5|90590.7|90540.7|29
1638245200000|2021-11-30 04:06:40|90590.9|90540.9|90593.7|90543.7|90597.8|90547.8|90590.9|90540.9|24
1638245210000|2021-11-30 04:06:50|90593.6|90543.6|90599.4|90549.4|90599.5|90549.5|90593.2|90543.2|15
1638245220000|2021-11-30 04:07:00|90599.1|90549.1|90596.7|90546.7|90599.1|90549.1|90596.2|90546.2|20
1638245230000|2021-11-30 04:07:10|90596|90546|90590|90540|90596|90546|90589.3|90539.3|23
1638245240000|2021-11-30 04:07:20|90590.5|90540.5|90592.6|90542.6|90592.7|90542.7|90590.5|90540.5|26
1638245250000|2021-11-30 04:07:30|90592.5|90542.5|90595.6|90545.6|90597|90547|90592.5|90542.5|12
1638245260000|2021-11-30 04:07:40|90595.5|90545.5|90593.5|90543.5|90595.5|90545.5|90593.5|90543.5|13
1638245270000|2021-11-30 04:07:50|90593.2|90543.2|90596.5|90546.5|90597.2|90547.2|90592.1|90542.1|19
1638245280000|2021-11-30 04:08:00|90596.6|90546.6|90595.6|90545.6|90596.6|90546.6|90594.8|90544.8|31
1638245290000|2021-11-30 04:08:10|90595.8|90545.8|90593.7|90543.7|90595.8|90545.8|90593.5|90543.5|13
1638245300000|2021-11-30 04:08:20|90594.3|90544.3|90594.9|90544.9|90598.5|90548.5|90593.7|90543.7|17
1638245310000|2021-11-30 04:08:30|90594|90544|90594|90544|90595.5|90545.5|90594|90544|8
1638245320000|2021-11-30 04:08:40|90593.8|90543.8|90597.1|90547.1|90600.5|90550.5|90593.8|90543.8|7
1638245330000|2021-11-30 04:08:50|90597.4|90547.4|90595.3|90545.3|90597.4|90547.4|90594.7|90544.7|17
1638245340000|2021-11-30 04:09:00|90595.8|90545.8|90597.6|90547.6|90600.4|90550.4|90595.8|90545.8|24
1638245350000|2021-11-30 04:09:10|90597.8|90547.8|90595.4|90545.4|90597.8|90547.8|90594|90544|29
1638245360000|2021-11-30 04:09:20|90594.2|90544.2|90592.9|90542.9|90595.7|90545.7|90591.8|90541.8|28
1638245370000|2021-11-30 04:09:30|90593.1|90543.1|90595.6|90545.6|90596.2|90546.2|90592.8|90542.8|12
1638245380000|2021-11-30 04:09:40|90595.3|90545.3|90595|90545|90595.5|90545.5|90594|90544|10
1638245390000|2021-11-30 04:09:50|90594.9|90544.9|90594.2|90544.2|90595.1|90545.1|90594.1|90544.1|6
1638245400000|2021-11-30 04:10:00|90592.8|90542.8|90596.3|90546.3|90600.2|90550.2|90592.8|90542.8|24
1638245410000|2021-11-30 04:10:10|90597|90547|90595.4|90545.4|90597.8|90547.8|90594.9|90544.9|14
1638245420000|2021-11-30 04:10:20|90595.5|90545.5|90598.1|90548.1|90600.6|90550.6|90595.5|90545.5|24
1638245430000|2021-11-30 04:10:30|90599|90549|90596.8|90546.8|90599|90549|90596.7|90546.7|12
1638245440000|2021-11-30 04:10:40|90597.5|90547.5|90596.9|90546.9|90600.4|90550.4|90596.5|90546.5|26
1638245450000|2021-11-30 04:10:50|90596.6|90546.6|90594.7|90544.7|90596.7|90546.7|90594.3|90544.3|10
1638245460000|2021-11-30 04:11:00|90594.3|90544.3|90594.5|90544.5|90600.8|90550.8|90593.3|90543.3|24
1638245470000|2021-11-30 04:11:10|90597.8|90547.8|90597.8|90547.8|90598.9|90548.9|90593.9|90543.9|29
1638245480000|2021-11-30 04:11:20|90598|90548|90590.4|90540.4|90600|90550|90589.9|90539.9|29
1638245490000|2021-11-30 04:11:30|90589.9|90539.9|90586.7|90536.7|90589.9|90539.9|90586.3|90536.3|37
1638245500000|2021-11-30 04:11:40|90586.9|90536.9|90586.9|90536.9|90589.5|90539.5|90586.9|90536.9|12
1638245510000|2021-11-30 04:11:50|90586.8|90536.8|90588.2|90538.2|90588.6|90538.6|90586.8|90536.8|12
1638245520000|2021-11-30 04:12:00|90587.5|90537.5|90590|90540|90592|90542|90587.5|90537.5|28
1638245530000|2021-11-30 04:12:10|90590.6|90540.6|90590|90540|90593.3|90543.3|90589.5|90539.5|25
1638245540000|2021-11-30 04:12:20|90589.8|90539.8|90590.6|90540.6|90590.6|90540.6|90589.6|90539.6|17
1638245550000|2021-11-30 04:12:30|90590.7|90540.7|90590.3|90540.3|90593.4|90543.4|90589.7|90539.7|21
1638245560000|2021-11-30 04:12:40|90590.1|90540.1|90590.5|90540.5|90590.7|90540.7|90589.1|90539.1|12
1638245570000|2021-11-30 04:12:50|90590.9|90540.9|90589.7|90539.7|90591.2|90541.2|90589|90539|18
1638245580000|2021-11-30 04:13:00|90589.8|90539.8|90590.7|90540.7|90590.8|90540.8|90589.3|90539.3|23
1638245590000|2021-11-30 04:13:10|90591.1|90541.1|90587.9|90537.9|90591.1|90541.1|90586.7|90536.7|37
1638245600000|2021-11-30 04:13:20|90587.1|90537.1|90587.7|90537.7|90588.9|90538.9|90586.5|90536.5|16
1638245610000|2021-11-30 04:13:30|90587.6|90537.6|90589.6|90539.6|90590|90540|90586.7|90536.7|22
1638245620000|2021-11-30 04:13:40|90588.8|90538.8|90583.9|90533.9|90589.4|90539.4|90582.5|90532.5|23
1638245630000|2021-11-30 04:13:50|90583.6|90533.6|90580.6|90530.6|90583.6|90533.6|90580.2|90530.2|22
1638245640000|2021-11-30 04:14:00|90580.5|90530.5|90581.4|90531.4|90583.4|90533.4|90580.2|90530.2|31
1638245650000|2021-11-30 04:14:10|90581.1|90531.1|90585.5|90535.5|90585.6|90535.6|90580.6|90530.6|28
1638245660000|2021-11-30 04:14:20|90585|90535|90588.1|90538.1|90588.6|90538.6|90583.4|90533.4|26
1638245670000|2021-11-30 04:14:30|90588.4|90538.4|90591.8|90541.8|90592.6|90542.6|90588.4|90538.4|18
1638245680000|2021-11-30 04:14:40|90592|90542|90594.4|90544.4|90594.5|90544.5|90591.2|90541.2|23
1638245690000|2021-11-30 04:14:50|90593.8|90543.8|90593.4|90543.4|90595.8|90545.8|90592.4|90542.4|17
1638245700000|2021-11-30 04:15:00|90593.8|90543.8|90592.6|90542.6|90593.8|90543.8|90590.7|90540.7|28
1638245710000|2021-11-30 04:15:10|90593.1|90543.1|90593.2|90543.2|90595.3|90545.3|90591.4|90541.4|23
1638245720000|2021-11-30 04:15:20|90591.9|90541.9|90592.1|90542.1|90598|90548|90590.5|90540.5|50
1638245730000|2021-11-30 04:15:30|90592.3|90542.3|90595.5|90545.5|90596.5|90546.5|90591.9|90541.9|37
1638245740000|2021-11-30 04:15:40|90596.2|90546.2|90595|90545|90596.2|90546.2|90594.5|90544.5|17
1638245750000|2021-11-30 04:15:50|90595.3|90545.3|90597.2|90547.2|90597.7|90547.7|90594|90544|27
1638245760000|2021-11-30 04:16:00|90597|90547|90592.2|90542.2|90597|90547|90590.8|90540.8|19
1638245770000|2021-11-30 04:16:10|90592|90542|90591.9|90541.9|90592|90542|90590.5|90540.5|17
1638245780000|2021-11-30 04:16:20|90591.4|90541.4|90594.4|90544.4|90596.7|90546.7|90591|90541|18
1638245790000|2021-11-30 04:16:30|90593.9|90543.9|90593.6|90543.6|90594.4|90544.4|90593.1|90543.1|25
1638245800000|2021-11-30 04:16:40|90593.7|90543.7|90595.1|90545.1|90596.5|90546.5|90592.4|90542.4|21
1638245810000|2021-11-30 04:16:50|90594.6|90544.6|90593|90543|90594.8|90544.8|90592.6|90542.6|27
1638245820000|2021-11-30 04:17:00|90592.9|90542.9|90594.2|90544.2|90594.2|90544.2|90592.6|90542.6|31
1638245830000|2021-11-30 04:17:10|90593|90543|90596.1|90546.1|90598|90548|90592.8|90542.8|34
1638245840000|2021-11-30 04:17:20|90595.7|90545.7|90597.1|90547.1|90599.5|90549.5|90595.7|90545.7|30
1638245850000|2021-11-30 04:17:30|90597|90547|90595.5|90545.5|90597|90547|90595.3|90545.3|17
1638245860000|2021-11-30 04:17:40|90595.7|90545.7|90599.8|90549.8|90602.8|90552.8|90595.4|90545.4|30
1638245870000|2021-11-30 04:17:50|90597.5|90547.5|90599.5|90549.5|90601.5|90551.5|90597|90547|35
1638245880000|2021-11-30 04:18:00|90600.3|90550.3|90604.2|90554.2|90604.2|90554.2|90599|90549|35
1638245890000|2021-11-30 04:18:10|90603.4|90553.4|90602.2|90552.2|90603.4|90553.4|90600.5|90550.5|28
1638245900000|2021-11-30 04:18:20|90601.7|90551.7|90598.3|90548.3|90601.7|90551.7|90594|90544|29
1638245910000|2021-11-30 04:18:30|90598.1|90548.1|90597.2|90547.2|90598.5|90548.5|90595.2|90545.2|23
1638245920000|2021-11-30 04:18:40|90597.7|90547.7|90595.1|90545.1|90600.1|90550.1|90595.1|90545.1|29
1638245930000|2021-11-30 04:18:50|90595.9|90545.9|90592.7|90542.7|90598.1|90548.1|90590.7|90540.7|37
1638245940000|2021-11-30 04:19:00|90591.9|90541.9|90593.7|90543.7|90595.4|90545.4|90591.2|90541.2|37
1638245950000|2021-11-30 04:19:10|90593.6|90543.6|90594.6|90544.6|90594.9|90544.9|90593.4|90543.4|23
1638245960000|2021-11-30 04:19:20|90594.7|90544.7|90592.8|90542.8|90594.7|90544.7|90592.2|90542.2|24
1638245970000|2021-11-30 04:19:30|90593.3|90543.3|90591.2|90541.2|90593.4|90543.4|90591|90541|26
1638245980000|2021-11-30 04:19:40|90591.8|90541.8|90594.1|90544.1|90595.5|90545.5|90591.4|90541.4|23
1638245990000|2021-11-30 04:19:50|90593.8|90543.8|90592.7|90542.7|90595.2|90545.2|90591.1|90541.1|22
1638246000000|2021-11-30 04:20:00|90592.1|90542.1|90590.1|90540.1|90592.1|90542.1|90589.7|90539.7|19
1638246010000|2021-11-30 04:20:10|90591.5|90541.5|90590.1|90540.1|90593.1|90543.1|90588.5|90538.5|33
1638246020000|2021-11-30 04:20:20|90589.8|90539.8|90587.8|90537.8|90590.8|90540.8|90583|90533|31
1638246030000|2021-11-30 04:20:30|90587.3|90537.3|90587.7|90537.7|90588.4|90538.4|90584.5|90534.5|27
1638246040000|2021-11-30 04:20:40|90587.9|90537.9|90585.8|90535.8|90588.2|90538.2|90585.8|90535.8|12
1638246050000|2021-11-30 04:20:50|90586|90536|90586.8|90536.8|90588.7|90538.7|90585.4|90535.4|30
1638246060000|2021-11-30 04:21:00|90586.7|90536.7|90588.3|90538.3|90588.6|90538.6|90584.4|90534.4|29
1638246070000|2021-11-30 04:21:10|90588|90538|90587.5|90537.5|90588.8|90538.8|90586.6|90536.6|22
1638246080000|2021-11-30 04:21:20|90588|90538|90589.6|90539.6|90589.6|90539.6|90586.8|90536.8|26
1638246090000|2021-11-30 04:21:30|90589.5|90539.5|90588.2|90538.2|90590.2|90540.2|90586.4|90536.4|29
1638246100000|2021-11-30 04:21:40|90588.6|90538.6|90586.6|90536.6|90588.7|90538.7|90586.6|90536.6|17
1638246110000|2021-11-30 04:21:50|90587|90537|90587.4|90537.4|90587.4|90537.4|90585.6|90535.6|26
1638246120000|2021-11-30 04:22:00|90587.2|90537.2|90592.4|90542.4|90595.2|90545.2|90586.1|90536.1|31
1638246130000|2021-11-30 04:22:10|90592.1|90542.1|90593.9|90543.9|90594.4|90544.4|90591.7|90541.7|31
1638246140000|2021-11-30 04:22:20|90593.2|90543.2|90594.3|90544.3|90596.1|90546.1|90593.1|90543.1|28
1638246150000|2021-11-30 04:22:30|90594.4|90544.4|90592.3|90542.3|90594.8|90544.8|90591.9|90541.9|23
1638246160000|2021-11-30 04:22:40|90592.2|90542.2|90593.5|90543.5|90594.4|90544.4|90590.6|90540.6|24
1638246170000|2021-11-30 04:22:50|90590.6|90540.6|90595|90545|90597|90547|90590.6|90540.6|19
1638246180000|2021-11-30 04:23:00|90594.8|90544.8|90594.8|90544.8|90594.8|90544.8|90590.6|90540.6|40
1638246190000|2021-11-30 04:23:10|90595.3|90545.3|90595.4|90545.4|90596.5|90546.5|90593.6|90543.6|34
1638246200000|2021-11-30 04:23:20|90594.6|90544.6|90594.5|90544.5|90596.4|90546.4|90593.7|90543.7|25
1638246210000|2021-11-30 04:23:30|90595|90545|90594.5|90544.5|90595.9|90545.9|90594.2|90544.2|26
1638246220000|2021-11-30 04:23:40|90593.7|90543.7|90595.1|90545.1|90596.7|90546.7|90593|90543|18
1638246230000|2021-11-30 04:23:50|90594.7|90544.7|90593.8|90543.8|90595.8|90545.8|90593.8|90543.8|31
1638246240000|2021-11-30 04:24:00|90594.8|90544.8|90592.9|90542.9|90597.5|90547.5|90592.5|90542.5|45
1638246250000|2021-11-30 04:24:10|90592.4|90542.4|90593.9|90543.9|90596.3|90546.3|90592.4|90542.4|40
1638246260000|2021-11-30 04:24:20|90594|90544|90595|90545|90595|90545|90591.3|90541.3|33
1638246270000|2021-11-30 04:24:30|90594.6|90544.6|90593.1|90543.1|90594.9|90544.9|90592.1|90542.1|26
1638246280000|2021-11-30 04:24:40|90593|90543|90593.7|90543.7|90594.3|90544.3|90592.7|90542.7|23
1638246290000|2021-11-30 04:24:50|90593.1|90543.1|90594.2|90544.2|90597|90547|90593|90543|36
1638246300000|2021-11-30 04:25:00|90595.1|90545.1|90592.4|90542.4|90595.1|90545.1|90592.1|90542.1|24
1638246310000|2021-11-30 04:25:10|90592.3|90542.3|90594.8|90544.8|90597|90547|90592.3|90542.3|40
1638246320000|2021-11-30 04:25:20|90594.6|90544.6|90594.8|90544.8|90598.6|90548.6|90593.4|90543.4|28
1638246330000|2021-11-30 04:25:30|90594.6|90544.6|90595.8|90545.8|90598.2|90548.2|90594.6|90544.6|31
1638246340000|2021-11-30 04:25:40|90595.5|90545.5|90597.2|90547.2|90600|90550|90595.1|90545.1|36
1638246350000|2021-11-30 04:25:50|90597.3|90547.3|90598.6|90548.6|90598.7|90548.7|90596.3|90546.3|32
1638246360000|2021-11-30 04:26:00|90598.7|90548.7|90599.4|90549.4|90601.6|90551.6|90598|90548|31
1638246370000|2021-11-30 04:26:10|90599.3|90549.3|90597.2|90547.2|90599.7|90549.7|90596|90546|32
1638246380000|2021-11-30 04:26:20|90597|90547|90599.7|90549.7|90600.2|90550.2|90596.1|90546.1|28
1638246390000|2021-11-30 04:26:30|90597.7|90547.7|90596.4|90546.4|90603.6|90553.6|90596.4|90546.4|23
1638246400000|2021-11-30 04:26:40|90597|90547|90601.5|90551.5|90602.3|90552.3|90595.3|90545.3|30
1638246410000|2021-11-30 04:26:50|90601.2|90551.2|90598.9|90548.9|90601.6|90551.6|90598.7|90548.7|47
1638246420000|2021-11-30 04:27:00|90599|90549|90599.9|90549.9|90600.9|90550.9|90598.4|90548.4|42
1638246430000|2021-11-30 04:27:10|90600|90550|90601.5|90551.5|90602.8|90552.8|90598.7|90548.7|41
1638246440000|2021-11-30 04:27:20|90601.2|90551.2|90599.6|90549.6|90601.2|90551.2|90598.3|90548.3|38
1638246450000|2021-11-30 04:27:30|90598.3|90548.3|90601.6|90551.6|90601.6|90551.6|90596.8|90546.8|25
1638246460000|2021-11-30 04:27:40|90602.6|90552.6|90605.6|90555.6|90606.4|90556.4|90602.1|90552.1|22
1638246470000|2021-11-30 04:27:50|90605.1|90555.1|90605.9|90555.9|90607.7|90557.7|90603.9|90553.9|26
1638246480000|2021-11-30 04:28:00|90606|90556|90614.2|90564.2|90614.7|90564.7|90605.2|90555.2|49
1638246490000|2021-11-30 04:28:10|90614.5|90564.5|90612.9|90562.9|90614.5|90564.5|90612.3|90562.3|40
1638246500000|2021-11-30 04:28:20|90614|90564|90611.4|90561.4|90615.7|90565.7|90611.4|90561.4|29
1638246510000|2021-11-30 04:28:30|90611.2|90561.2|90611|90561|90612.9|90562.9|90610.3|90560.3|23
1638246520000|2021-11-30 04:28:40|90610.3|90560.3|90611.3|90561.3|90611.4|90561.4|90609.8|90559.8|14
1638246530000|2021-11-30 04:28:50|90611.7|90561.7|90611.1|90561.1|90612.6|90562.6|90610.8|90560.8|17
1638246540000|2021-11-30 04:29:00|90611.2|90561.2|90611.2|90561.2|90612.1|90562.1|90609.8|90559.8|20
1638246550000|2021-11-30 04:29:10|90611.1|90561.1|90610.9|90560.9|90611.3|90561.3|90610.3|90560.3|16
1638246560000|2021-11-30 04:29:20|90610.6|90560.6|90613.1|90563.1|90614.3|90564.3|90610.3|90560.3|28
1638246570000|2021-11-30 04:29:30|90612.9|90562.9|90613.1|90563.1|90614.6|90564.6|90612.1|90562.1|20
1638246580000|2021-11-30 04:29:40|90613.2|90563.2|90613.8|90563.8|90614.7|90564.7|90612.5|90562.5|33
1638246590000|2021-11-30 04:29:50|90614|90564|90609.8|90559.8|90614|90564|90609.1|90559.1|35
1638246600000|2021-11-30 04:30:00|90609.5|90559.5|90607.5|90557.5|90610.1|90560.1|90606.9|90556.9|35
1638246610000|2021-11-30 04:30:10|90607.3|90557.3|90608.2|90558.2|90608.7|90558.7|90606.8|90556.8|25
1638246620000|2021-11-30 04:30:20|90608.1|90558.1|90609|90559|90610.4|90560.4|90608|90558|25
1638246630000|2021-11-30 04:30:30|90608.4|90558.4|90608.9|90558.9|90609.5|90559.5|90607.9|90557.9|21
1638246640000|2021-11-30 04:30:40|90609.8|90559.8|90609.7|90559.7|90611.1|90561.1|90608|90558|21
1638246650000|2021-11-30 04:30:50|90609.2|90559.2|90606.7|90556.7|90609.4|90559.4|90606.4|90556.4|30
1638246660000|2021-11-30 04:31:00|90606|90556|90607.2|90557.2|90609.7|90559.7|90606|90556|18
1638246670000|2021-11-30 04:31:10|90606.5|90556.5|90608.1|90558.1|90609.1|90559.1|90606.5|90556.5|11
1638246680000|2021-11-30 04:31:20|90608|90558|90605.3|90555.3|90608.4|90558.4|90605.3|90555.3|11
1638246690000|2021-11-30 04:31:30|90606.1|90556.1|90607.8|90557.8|90608.8|90558.8|90605.2|90555.2|13
1638246700000|2021-11-30 04:31:40|90608|90558|90607.7|90557.7|90608.3|90558.3|90602.3|90552.3|30
1638246710000|2021-11-30 04:31:50|90607.1|90557.1|90609.3|90559.3|90614.2|90564.2|90606.8|90556.8|47
1638246720000|2021-11-30 04:32:00|90609.2|90559.2|90605|90555|90609.2|90559.2|90604.9|90554.9|35
1638246730000|2021-11-30 04:32:10|90603.1|90553.1|90603|90553|90604.4|90554.4|90599.2|90549.2|22
1638246740000|2021-11-30 04:32:20|90603.6|90553.6|90603.3|90553.3|90603.9|90553.9|90601.2|90551.2|22
1638246750000|2021-11-30 04:32:30|90602.2|90552.2|90607.3|90557.3|90607.3|90557.3|90602.2|90552.2|23
1638246760000|2021-11-30 04:32:40|90606.4|90556.4|90604.5|90554.5|90607.8|90557.8|90604|90554|18
1638246770000|2021-11-30 04:32:50|90604.6|90554.6|90606.9|90556.9|90609|90559|90604.6|90554.6|21
1638246780000|2021-11-30 04:33:00|90606.4|90556.4|90605.7|90555.7|90606.5|90556.5|90604.8|90554.8|24
1638246790000|2021-11-30 04:33:10|90605.9|90555.9|90607.4|90557.4|90607.9|90557.9|90605|90555|23
1638246800000|2021-11-30 04:33:20|90607.7|90557.7|90607.8|90557.8|90607.8|90557.8|90605.2|90555.2|36
1638246810000|2021-11-30 04:33:30|90607.5|90557.5|90607.3|90557.3|90608.5|90558.5|90606.8|90556.8|29
1638246820000|2021-11-30 04:33:40|90607.5|90557.5|90607|90557|90608.6|90558.6|90606.4|90556.4|32
1638246830000|2021-11-30 04:33:50|90606.4|90556.4|90604.3|90554.3|90606.5|90556.5|90603.7|90553.7|38
1638246840000|2021-11-30 04:34:00|90604.5|90554.5|90604.4|90554.4|90605.4|90555.4|90603.6|90553.6|27
1638246850000|2021-11-30 04:34:10|90604.3|90554.3|90607.7|90557.7|90607.7|90557.7|90604.1|90554.1|12
1638246860000|2021-11-30 04:34:20|90607|90557|90605.5|90555.5|90607|90557|90603.9|90553.9|20
1638246870000|2021-11-30 04:34:30|90606.3|90556.3|90605|90555|90608.9|90558.9|90603.1|90553.1|17
1638246880000|2021-11-30 04:34:40|90605.3|90555.3|90605.3|90555.3|90607.9|90557.9|90605|90555|20
1638246890000|2021-11-30 04:34:50|90605.6|90555.6|90605.1|90555.1|90606.9|90556.9|90603.8|90553.8|17
1638246900000|2021-11-30 04:35:00|90603.6|90553.6|90605.5|90555.5|90606.7|90556.7|90603.6|90553.6|28
1638246910000|2021-11-30 04:35:10|90605.6|90555.6|90606.8|90556.8|90607.7|90557.7|90605.6|90555.6|19
1638246920000|2021-11-30 04:35:20|90607.2|90557.2|90604.9|90554.9|90608|90558|90604.9|90554.9|23
1638246930000|2021-11-30 04:35:30|90605.6|90555.6|90607.4|90557.4|90609.6|90559.6|90605.4|90555.4|28
1638246940000|2021-11-30 04:35:40|90608.2|90558.2|90608.3|90558.3|90611|90561|90607.5|90557.5|22
1638246950000|2021-11-30 04:35:50|90608.7|90558.7|90607.3|90557.3|90609.1|90559.1|90607|90557|25
1638246960000|2021-11-30 04:36:00|90606.2|90556.2|90607.6|90557.6|90608.1|90558.1|90606.2|90556.2|22
1638246970000|2021-11-30 04:36:10|90607.5|90557.5|90608.6|90558.6|90608.6|90558.6|90607.2|90557.2|11
1638246980000|2021-11-30 04:36:20|90610.8|90560.8|90606.3|90556.3|90613.7|90563.7|90605|90555|21
1638246990000|2021-11-30 04:36:30|90605.1|90555.1|90604.5|90554.5|90606.3|90556.3|90603.4|90553.4|16
1638247000000|2021-11-30 04:36:40|90604.7|90554.7|90606|90556|90607.6|90557.6|90604.1|90554.1|15
1638247010000|2021-11-30 04:36:50|90605.8|90555.8|90606.1|90556.1|90607|90557|90605.8|90555.8|14
1638247020000|2021-11-30 04:37:00|90606|90556|90604.9|90554.9|90606.6|90556.6|90604.5|90554.5|16
1638247030000|2021-11-30 04:37:10|90605|90555|90604|90554|90608.2|90558.2|90603.9|90553.9|22
1638247040000|2021-11-30 04:37:20|90605.6|90555.6|90605.1|90555.1|90605.6|90555.6|90604.4|90554.4|24
1638247050000|2021-11-30 04:37:30|90605.3|90555.3|90605.1|90555.1|90605.5|90555.5|90604.5|90554.5|20
1638247060000|2021-11-30 04:37:40|90605.4|90555.4|90606|90556|90607.9|90557.9|90605|90555|29
1638247070000|2021-11-30 04:37:50|90606.3|90556.3|90605.9|90555.9|90606.5|90556.5|90605.6|90555.6|11
1638247080000|2021-11-30 04:38:00|90606.2|90556.2|90607.6|90557.6|90608.9|90558.9|90605.5|90555.5|26
1638247090000|2021-11-30 04:38:10|90606.2|90556.2|90602|90552|90606.8|90556.8|90601.1|90551.1|32
1638247100000|2021-11-30 04:38:20|90602.6|90552.6|90605.7|90555.7|90605.7|90555.7|90600.4|90550.4|27
1638247110000|2021-11-30 04:38:30|90605.6|90555.6|90608|90558|90610.2|90560.2|90605.3|90555.3|21
1638247120000|2021-11-30 04:38:40|90607.5|90557.5|90607.5|90557.5|90608|90558|90606.8|90556.8|20
1638247130000|2021-11-30 04:38:50|90608.5|90558.5|90604.2|90554.2|90610|90560|90602.6|90552.6|40
1638247140000|2021-11-30 04:39:00|90604.3|90554.3|90604.5|90554.5|90606.8|90556.8|90604.2|90554.2|27
1638247150000|2021-11-30 04:39:10|90604.4|90554.4|90604.2|90554.2|90605.4|90555.4|90603.5|90553.5|18
1638247160000|2021-11-30 04:39:20|90603.9|90553.9|90603.2|90553.2|90605.7|90555.7|90602.6|90552.6|40
1638247170000|2021-11-30 04:39:30|90603.8|90553.8|90600.9|90550.9|90603.8|90553.8|90600.1|90550.1|22
1638247180000|2021-11-30 04:39:40|90600.4|90550.4|90607.3|90557.3|90607.4|90557.4|90600.2|90550.2|32
1638247190000|2021-11-30 04:39:50|90607.1|90557.1|90606.7|90556.7|90607.5|90557.5|90606.3|90556.3|19
1638247200000|2021-11-30 04:40:00|90606.1|90556.1|90603.2|90553.2|90606.4|90556.4|90603.1|90553.1|27
1638247210000|2021-11-30 04:40:10|90603.5|90553.5|90602.6|90552.6|90603.5|90553.5|90602|90552|23
1638247220000|2021-11-30 04:40:20|90602|90552|90602.1|90552.1|90604.1|90554.1|90600.8|90550.8|28
1638247230000|2021-11-30 04:40:30|90602.3|90552.3|90603|90553|90604|90554|90602.3|90552.3|17
1638247240000|2021-11-30 04:40:40|90602.9|90552.9|90604.7|90554.7|90605.5|90555.5|90602.8|90552.8|21
1638247250000|2021-11-30 04:40:50|90604.6|90554.6|90604|90554|90605|90555|90603.2|90553.2|28
1638247260000|2021-11-30 04:41:00|90604.1|90554.1|90603.1|90553.1|90604.6|90554.6|90602.4|90552.4|34
1638247270000|2021-11-30 04:41:10|90603|90553|90603.5|90553.5|90605.7|90555.7|90602.9|90552.9|27
1638247280000|2021-11-30 04:41:20|90603.3|90553.3|90603|90553|90604.1|90554.1|90601.8|90551.8|31
1638247290000|2021-11-30 04:41:30|90602.8|90552.8|90606.6|90556.6|90608.1|90558.1|90602.4|90552.4|34
1638247300000|2021-11-30 04:41:40|90606.5|90556.5|90607.1|90557.1|90609.2|90559.2|90605.9|90555.9|40
1638247310000|2021-11-30 04:41:50|90607.5|90557.5|90613.6|90563.6|90613.6|90563.6|90607.5|90557.5|39
1638247320000|2021-11-30 04:42:00|90613.5|90563.5|90612.3|90562.3|90613.6|90563.6|90612|90562|21
1638247330000|2021-11-30 04:42:10|90612.2|90562.2|90613.5|90563.5|90613.7|90563.7|90610|90560|28
1638247340000|2021-11-30 04:42:20|90613.7|90563.7|90611|90561|90613.7|90563.7|90610.4|90560.4|23
1638247350000|2021-11-30 04:42:30|90611.4|90561.4|90610.8|90560.8|90611.7|90561.7|90609.2|90559.2|26
1638247360000|2021-11-30 04:42:40|90611|90561|90610.7|90560.7|90613.9|90563.9|90609.9|90559.9|20
1638247370000|2021-11-30 04:42:50|90611.8|90561.8|90612|90562|90613.2|90563.2|90610.5|90560.5|38
1638247380000|2021-11-30 04:43:00|90612.1|90562.1|90612.9|90562.9|90613.1|90563.1|90610.6|90560.6|30
1638247390000|2021-11-30 04:43:10|90613.1|90563.1|90613.6|90563.6|90616|90566|90612.4|90562.4|22
1638247400000|2021-11-30 04:43:20|90613.4|90563.4|90612.5|90562.5|90613.5|90563.5|90611.4|90561.4|15
1638247410000|2021-11-30 04:43:30|90613|90563|90614.5|90564.5|90617.1|90567.1|90612|90562|32
1638247420000|2021-11-30 04:43:40|90614.8|90564.8|90613.5|90563.5|90616.5|90566.5|90613.5|90563.5|36
1638247430000|2021-11-30 04:43:50|90613.8|90563.8|90615.6|90565.6|90617.2|90567.2|90613.5|90563.5|19
1638247440000|2021-11-30 04:44:00|90615.3|90565.3|90616.6|90566.6|90619.4|90569.4|90614.6|90564.6|29
1638247450000|2021-11-30 04:44:10|90616.7|90566.7|90617.5|90567.5|90620.3|90570.3|90615.8|90565.8|17
1638247460000|2021-11-30 04:44:20|90617.9|90567.9|90617.3|90567.3|90618.2|90568.2|90616|90566|11
1638247470000|2021-11-30 04:44:30|90617.7|90567.7|90619.6|90569.6|90620.8|90570.8|90617.3|90567.3|26
1638247480000|2021-11-30 04:44:40|90619|90569|90618.9|90568.9|90619.8|90569.8|90618.4|90568.4|25
1638247490000|2021-11-30 04:44:50|90619.2|90569.2|90617.9|90567.9|90620.3|90570.3|90617.8|90567.8|22
1638247500000|2021-11-30 04:45:00|90618|90568|90614.6|90564.6|90618.6|90568.6|90614.6|90564.6|27
1638247510000|2021-11-30 04:45:10|90615|90565|90615.8|90565.8|90618.3|90568.3|90614|90564|41
1638247520000|2021-11-30 04:45:20|90616.5|90566.5|90616.6|90566.6|90616.7|90566.7|90615.7|90565.7|25
1638247530000|2021-11-30 04:45:30|90616.5|90566.5|90616.7|90566.7|90619.4|90569.4|90616.4|90566.4|17
1638247540000|2021-11-30 04:45:40|90616.6|90566.6|90618.4|90568.4|90620.2|90570.2|90616.6|90566.6|27
1638247550000|2021-11-30 04:45:50|90619|90569|90616.6|90566.6|90619|90569|90615.4|90565.4|25
1638247560000|2021-11-30 04:46:00|90616.4|90566.4|90616.3|90566.3|90616.6|90566.6|90615.7|90565.7|19
1638247570000|2021-11-30 04:46:10|90616.5|90566.5|90617.5|90567.5|90620.1|90570.1|90615.8|90565.8|39
1638247580000|2021-11-30 04:46:20|90617.6|90567.6|90616.5|90566.5|90617.6|90567.6|90615.6|90565.6|33
1638247590000|2021-11-30 04:46:30|90616|90566|90615.6|90565.6|90619.8|90569.8|90615.6|90565.6|26
1638247600000|2021-11-30 04:46:40|90616.2|90566.2|90616.5|90566.5|90616.6|90566.6|90615.9|90565.9|19
1638247610000|2021-11-30 04:46:50|90617.1|90567.1|90615.3|90565.3|90617.1|90567.1|90614.8|90564.8|18
1638247620000|2021-11-30 04:47:00|90615.2|90565.2|90615.9|90565.9|90618.7|90568.7|90615|90565|23
1638247630000|2021-11-30 04:47:10|90615.8|90565.8|90613.9|90563.9|90616.2|90566.2|90613.2|90563.2|27
1638247640000|2021-11-30 04:47:20|90613.8|90563.8|90612.8|90562.8|90618.2|90568.2|90612.8|90562.8|34
1638247650000|2021-11-30 04:47:30|90612.7|90562.7|90608.6|90558.6|90612.7|90562.7|90607.4|90557.4|47
1638247660000|2021-11-30 04:47:40|90608.3|90558.3|90607.8|90557.8|90609.1|90559.1|90607.5|90557.5|23
1638247670000|2021-11-30 04:47:50|90610.8|90560.8|90608.4|90558.4|90610.8|90560.8|90608.2|90558.2|18
1638247680000|2021-11-30 04:48:00|90607.1|90557.1|90607.8|90557.8|90608|90558|90606.6|90556.6|25
1638247690000|2021-11-30 04:48:10|90611.8|90561.8|90609.1|90559.1|90611.8|90561.8|90608.2|90558.2|31
1638247700000|2021-11-30 04:48:20|90608.8|90558.8|90607.8|90557.8|90610.2|90560.2|90607.8|90557.8|21
1638247710000|2021-11-30 04:48:30|90608.1|90558.1|90607.2|90557.2|90609.9|90559.9|90607.1|90557.1|26
1638247720000|2021-11-30 04:48:40|90607.7|90557.7|90609.5|90559.5|90611|90561|90607.5|90557.5|18
1638247730000|2021-11-30 04:48:50|90609.4|90559.4|90607.2|90557.2|90610.4|90560.4|90606.9|90556.9|18
1638247740000|2021-11-30 04:49:00|90607.6|90557.6|90609.1|90559.1|90610.1|90560.1|90606.4|90556.4|34
1638247750000|2021-11-30 04:49:10|90609.2|90559.2|90608.8|90558.8|90610.6|90560.6|90605.8|90555.8|43
1638247760000|2021-11-30 04:49:20|90608.9|90558.9|90613.4|90563.4|90615.5|90565.5|90608.9|90558.9|38
1638247770000|2021-11-30 04:49:30|90613.1|90563.1|90613.3|90563.3|90616.7|90566.7|90612.5|90562.5|19
1638247780000|2021-11-30 04:49:40|90613.7|90563.7|90613.5|90563.5|90616.4|90566.4|90612.6|90562.6|22
1638247790000|2021-11-30 04:49:50|90612.7|90562.7|90613.2|90563.2|90616.9|90566.9|90612.2|90562.2|30
1638247800000|2021-11-30 04:50:00|90613.6|90563.6|90613.5|90563.5|90615|90565|90612.2|90562.2|31
1638247810000|2021-11-30 04:50:10|90614|90564|90612.5|90562.5|90614.1|90564.1|90611.9|90561.9|24
1638247820000|2021-11-30 04:50:20|90612.1|90562.1|90617.5|90567.5|90617.5|90567.5|90611.6|90561.6|33
1638247830000|2021-11-30 04:50:30|90617|90567|90614.8|90564.8|90617.6|90567.6|90614.3|90564.3|24
1638247840000|2021-11-30 04:50:40|90614.6|90564.6|90612.9|90562.9|90616.6|90566.6|90612.9|90562.9|37
1638247850000|2021-11-30 04:50:50|90613|90563|90614|90564|90615.7|90565.7|90611.6|90561.6|47
1638247860000|2021-11-30 04:51:00|90614.3|90564.3|90611|90561|90615.4|90565.4|90609.1|90559.1|36
1638247870000|2021-11-30 04:51:10|90610.5|90560.5|90612.1|90562.1|90612.9|90562.9|90610.1|90560.1|34
1638247880000|2021-11-30 04:51:20|90612.2|90562.2|90612.5|90562.5|90613.4|90563.4|90611.7|90561.7|15
1638247890000|2021-11-30 04:51:30|90611.1|90561.1|90613|90563|90614.1|90564.1|90610.9|90560.9|16
1638247900000|2021-11-30 04:51:40|90612.8|90562.8|90612.2|90562.2|90612.9|90562.9|90611|90561|29
1638247910000|2021-11-30 04:51:50|90612.3|90562.3|90610.7|90560.7|90613.4|90563.4|90609.5|90559.5|33
1638247920000|2021-11-30 04:52:00|90610.6|90560.6|90611|90561|90611.3|90561.3|90610.1|90560.1|27
1638247930000|2021-11-30 04:52:10|90610.7|90560.7|90612.5|90562.5|90613.4|90563.4|90610.4|90560.4|21
1638247940000|2021-11-30 04:52:20|90612.8|90562.8|90613.5|90563.5|90615.2|90565.2|90611.6|90561.6|11
1638247950000|2021-11-30 04:52:30|90613.7|90563.7|90615|90565|90615|90565|90610.7|90560.7|18
1638247960000|2021-11-30 04:52:40|90613.3|90563.3|90610.6|90560.6|90613.3|90563.3|90610.2|90560.2|27
1638247970000|2021-11-30 04:52:50|90610.5|90560.5|90612.8|90562.8|90613.4|90563.4|90609.7|90559.7|23
1638247980000|2021-11-30 04:53:00|90612|90562|90610.9|90560.9|90612|90562|90610.3|90560.3|35
1638247990000|2021-11-30 04:53:10|90611.9|90561.9|90614.1|90564.1|90614.4|90564.4|90611.1|90561.1|20
1638248000000|2021-11-30 04:53:20|90613.6|90563.6|90618.2|90568.2|90618.2|90568.2|90613.1|90563.1|36
1638248010000|2021-11-30 04:53:30|90618.1|90568.1|90617.6|90567.6|90618.1|90568.1|90616.3|90566.3|26
1638248020000|2021-11-30 04:53:40|90616.6|90566.6|90617.5|90567.5|90617.8|90567.8|90616.1|90566.1|25
1638248030000|2021-11-30 04:53:50|90617.6|90567.6|90616.6|90566.6|90619.2|90569.2|90614.9|90564.9|31
1638248040000|2021-11-30 04:54:00|90616.9|90566.9|90619.4|90569.4|90620.6|90570.6|90616.4|90566.4|33
1638248050000|2021-11-30 04:54:10|90618.6|90568.6|90618|90568|90619.8|90569.8|90616.2|90566.2|23
1638248060000|2021-11-30 04:54:20|90618.2|90568.2|90616.4|90566.4|90618.2|90568.2|90614.8|90564.8|26
1638248070000|2021-11-30 04:54:30|90616.2|90566.2|90616.3|90566.3|90618|90568|90615.9|90565.9|35
1638248080000|2021-11-30 04:54:40|90616.9|90566.9|90618.3|90568.3|90621.3|90571.3|90616.9|90566.9|14
1638248090000|2021-11-30 04:54:50|90618.7|90568.7|90616.5|90566.5|90620.1|90570.1|90616.4|90566.4|20
1638248100000|2021-11-30 04:55:00|90617.3|90567.3|90616.1|90566.1|90617.3|90567.3|90615.4|90565.4|11
1638248110000|2021-11-30 04:55:10|90616.9|90566.9|90616.1|90566.1|90619.3|90569.3|90615.2|90565.2|19
1638248120000|2021-11-30 04:55:20|90615.7|90565.7|90618|90568|90618|90568|90613.5|90563.5|21
1638248130000|2021-11-30 04:55:30|90618.4|90568.4|90618|90568|90618.8|90568.8|90617.7|90567.7|12
1638248140000|2021-11-30 04:55:40|90618.1|90568.1|90617.5|90567.5|90618.7|90568.7|90617.5|90567.5|7
1638248150000|2021-11-30 04:55:50|90615.9|90565.9|90621|90571|90621|90571|90615.7|90565.7|6
1638248160000|2021-11-30 04:56:00|90620.3|90570.3|90616.9|90566.9|90621|90571|90616.9|90566.9|17
1638248170000|2021-11-30 04:56:10|90617.5|90567.5|90617.2|90567.2|90619.1|90569.1|90617.2|90567.2|14
1638248180000|2021-11-30 04:56:20|90623.9|90573.9|90617.2|90567.2|90623.9|90573.9|90616.3|90566.3|11
1638248190000|2021-11-30 04:56:30|90617.3|90567.3|90614.3|90564.3|90618.2|90568.2|90613.6|90563.6|33
1638248200000|2021-11-30 04:56:40|90614.6|90564.6|90614.8|90564.8|90615.4|90565.4|90613.7|90563.7|16
1638248210000|2021-11-30 04:56:50|90622.3|90572.3|90617|90567|90622.3|90572.3|90617|90567|8
1638248220000|2021-11-30 04:57:00|90617.4|90567.4|90616.7|90566.7|90617.4|90567.4|90615.5|90565.5|21
1638248230000|2021-11-30 04:57:10|90617|90567|90615.2|90565.2|90617.8|90567.8|90615.2|90565.2|11
1638248240000|2021-11-30 04:57:20|90615.5|90565.5|90619.5|90569.5|90619.7|90569.7|90615.5|90565.5|13
1638248250000|2021-11-30 04:57:30|90619.2|90569.2|90617.4|90567.4|90619.2|90569.2|90615.5|90565.5|13
1638248260000|2021-11-30 04:57:40|90617.2|90567.2|90618.4|90568.4|90622.2|90572.2|90617.2|90567.2|19
1638248270000|2021-11-30 04:57:50|90618.5|90568.5|90620.9|90570.9|90621.1|90571.1|90618.3|90568.3|19
1638248280000|2021-11-30 04:58:00|90620.8|90570.8|90621.6|90571.6|90622.9|90572.9|90619.8|90569.8|30
1638248290000|2021-11-30 04:58:10|90623.1|90573.1|90624.7|90574.7|90624.7|90574.7|90621.8|90571.8|18
1638248300000|2021-11-30 04:58:20|90622.8|90572.8|90623.7|90573.7|90624.3|90574.3|90622.6|90572.6|14
1638248310000|2021-11-30 04:58:30|90623.8|90573.8|90621.2|90571.2|90623.8|90573.8|90621.1|90571.1|31
1638248320000|2021-11-30 04:58:40|90621.3|90571.3|90619|90569|90621.3|90571.3|90618.8|90568.8|11
1638248330000|2021-11-30 04:58:50|90619.4|90569.4|90619.6|90569.6|90623.3|90573.3|90618.4|90568.4|39
1638248340000|2021-11-30 04:59:00|90619.3|90569.3|90618.3|90568.3|90619.9|90569.9|90617.8|90567.8|23
1638248350000|2021-11-30 04:59:10|90618.2|90568.2|90620|90570|90620.1|90570.1|90617.9|90567.9|29
1638248360000|2021-11-30 04:59:20|90619.9|90569.9|90619.4|90569.4|90624.5|90574.5|90619.1|90569.1|17
1638248370000|2021-11-30 04:59:30|90619.6|90569.6|90618.2|90568.2|90619.6|90569.6|90618.2|90568.2|15
1638248380000|2021-11-30 04:59:40|90618.5|90568.5|90620.7|90570.7|90621.2|90571.2|90617.8|90567.8|13
1638248390000|2021-11-30 04:59:50|90619.7|90569.7|90618.2|90568.2|90620.1|90570.1|90616.7|90566.7|26
1638248400000|2021-11-30 05:00:00|90618|90568|90621.8|90571.8|90623.4|90573.4|90616.3|90566.3|45
1638248410000|2021-11-30 05:00:10|90622.5|90572.5|90623.9|90573.9|90624|90574|90622|90572|28
1638248420000|2021-11-30 05:00:20|90624|90574|90622.1|90572.1|90624|90574|90621.8|90571.8|16
1638248430000|2021-11-30 05:00:30|90622.2|90572.2|90621.1|90571.1|90623|90573|90620|90570|10
1638248440000|2021-11-30 05:00:40|90621.9|90571.9|90621.1|90571.1|90623.7|90573.7|90620.7|90570.7|18
1638248450000|2021-11-30 05:00:50|90620.2|90570.2|90624|90574|90624|90574|90620|90570|13
1638248460000|2021-11-30 05:01:00|90622.1|90572.1|90622.5|90572.5|90622.6|90572.6|90620.5|90570.5|22
1638248470000|2021-11-30 05:01:10|90622.7|90572.7|90624.1|90574.1|90625.8|90575.8|90622.5|90572.5|12
1638248480000|2021-11-30 05:01:20|90623.6|90573.6|90623.6|90573.6|90624|90574|90622.1|90572.1|22
1638248490000|2021-11-30 05:01:30|90623.8|90573.8|90623.8|90573.8|90624.8|90574.8|90621.3|90571.3|16
1638248500000|2021-11-30 05:01:40|90624.2|90574.2|90619.4|90569.4|90624.7|90574.7|90618.8|90568.8|19
1638248510000|2021-11-30 05:01:50|90619|90569|90616.8|90566.8|90619.9|90569.9|90616.3|90566.3|25
1638248520000|2021-11-30 05:02:00|90615.1|90565.1|90614|90564|90616.7|90566.7|90614|90564|28
1638248530000|2021-11-30 05:02:10|90613.3|90563.3|90613.9|90563.9|90613.9|90563.9|90613.3|90563.3|19
1638248540000|2021-11-30 05:02:20|90613.8|90563.8|90612.5|90562.5|90614.5|90564.5|90612|90562|20
1638248550000|2021-11-30 05:02:30|90613.4|90563.4|90615.8|90565.8|90615.8|90565.8|90612.8|90562.8|40
1638248560000|2021-11-30 05:02:40|90615.7|90565.7|90614.7|90564.7|90615.7|90565.7|90614.3|90564.3|19
1638248570000|2021-11-30 05:02:50|90615.4|90565.4|90615.1|90565.1|90617.7|90567.7|90614.6|90564.6|28
1638248580000|2021-11-30 05:03:00|90614.5|90564.5|90614.5|90564.5|90616.7|90566.7|90614.5|90564.5|22
1638248590000|2021-11-30 05:03:10|90614.8|90564.8|90614.2|90564.2|90615.4|90565.4|90613.9|90563.9|15
1638248600000|2021-11-30 05:03:20|90613.9|90563.9|90609.8|90559.8|90615.9|90565.9|90609.6|90559.6|15
1638248610000|2021-11-30 05:03:30|90611.2|90561.2|90617.5|90567.5|90622.1|90572.1|90611.2|90561.2|28
1638248620000|2021-11-30 05:03:40|90618.5|90568.5|90619.7|90569.7|90619.7|90569.7|90615.4|90565.4|12
1638248630000|2021-11-30 05:03:50|90618.7|90568.7|90620|90570|90621.4|90571.4|90618.7|90568.7|33
1638248640000|2021-11-30 05:04:00|90619.6|90569.6|90618.6|90568.6|90620.5|90570.5|90618|90568|21
1638248650000|2021-11-30 05:04:10|90618.5|90568.5|90621.5|90571.5|90621.5|90571.5|90618.5|90568.5|15
1638248660000|2021-11-30 05:04:20|90618.2|90568.2|90620.4|90570.4|90621.2|90571.2|90616.6|90566.6|24
1638248670000|2021-11-30 05:04:30|90619.2|90569.2|90618|90568|90620.3|90570.3|90616.9|90566.9|15
1638248680000|2021-11-30 05:04:40|90617.7|90567.7|90618.7|90568.7|90620.6|90570.6|90617.7|90567.7|24
1638248690000|2021-11-30 05:04:50|90618.8|90568.8|90620.1|90570.1|90620.1|90570.1|90618|90568|28
1638248700000|2021-11-30 05:05:00|90620|90570|90620.4|90570.4|90622.3|90572.3|90619.5|90569.5|26
1638248710000|2021-11-30 05:05:10|90620.7|90570.7|90620.2|90570.2|90624.5|90574.5|90619.5|90569.5|29
1638248720000|2021-11-30 05:05:20|90620.7|90570.7|90620.1|90570.1|90623.2|90573.2|90619.1|90569.1|29
1638248730000|2021-11-30 05:05:30|90619.6|90569.6|90616.6|90566.6|90620.6|90570.6|90616.6|90566.6|30
1638248740000|2021-11-30 05:05:40|90618.2|90568.2|90617.7|90567.7|90620.4|90570.4|90617.3|90567.3|33
1638248750000|2021-11-30 05:05:50|90617.5|90567.5|90617.5|90567.5|90617.6|90567.6|90615.9|90565.9|32
1638248760000|2021-11-30 05:06:00|90617.6|90567.6|90616.9|90566.9|90621.3|90571.3|90615.8|90565.8|51
1638248770000|2021-11-30 05:06:10|90616.2|90566.2|90614.5|90564.5|90617.3|90567.3|90613.2|90563.2|46
1638248780000|2021-11-30 05:06:20|90614.4|90564.4|90615.7|90565.7|90618.2|90568.2|90614.4|90564.4|27
1638248790000|2021-11-30 05:06:30|90615.6|90565.6|90615.3|90565.3|90615.8|90565.8|90614.5|90564.5|31
1638248800000|2021-11-30 05:06:40|90615.2|90565.2|90615.3|90565.3|90617.6|90567.6|90613.8|90563.8|21
1638248810000|2021-11-30 05:06:50|90614.7|90564.7|90613.8|90563.8|90617.5|90567.5|90613.1|90563.1|34
1638248820000|2021-11-30 05:07:00|90613.7|90563.7|90606.8|90556.8|90615|90565|90605.7|90555.7|24
1638248830000|2021-11-30 05:07:10|90606.4|90556.4|90606.5|90556.5|90607.5|90557.5|90606|90556|25
1638248840000|2021-11-30 05:07:20|90607|90557|90607.7|90557.7|90608.1|90558.1|90606|90556|22
1638248850000|2021-11-30 05:07:30|90608.2|90558.2|90607.3|90557.3|90612|90562|90606.8|90556.8|49
1638248860000|2021-11-30 05:07:40|90608.2|90558.2|90604.2|90554.2|90608.2|90558.2|90603.5|90553.5|44
1638248870000|2021-11-30 05:07:50|90604.4|90554.4|90609.2|90559.2|90610.2|90560.2|90603.9|90553.9|44
1638248880000|2021-11-30 05:08:00|90609.1|90559.1|90606.1|90556.1|90610.1|90560.1|90603.3|90553.3|52
1638248890000|2021-11-30 05:08:10|90605.9|90555.9|90604.7|90554.7|90606.5|90556.5|90604.1|90554.1|37
1638248900000|2021-11-30 05:08:20|90606.2|90556.2|90605.4|90555.4|90606.5|90556.5|90604.5|90554.5|40
1638248910000|2021-11-30 05:08:30|90604.7|90554.7|90606.9|90556.9|90607.2|90557.2|90604.7|90554.7|44
1638248920000|2021-11-30 05:08:40|90606.7|90556.7|90602.2|90552.2|90606.7|90556.7|90601|90551|58
1638248930000|2021-11-30 05:08:50|90602.4|90552.4|90647.4|90597.4|90649.6|90599.6|90601.9|90551.9|68
1638248940000|2021-11-30 05:09:00|90646.8|90596.8|90646.9|90596.9|90649.3|90599.3|90645.8|90595.8|42
1638248950000|2021-11-30 05:09:10|90647|90597|90640.2|90590.2|90652.4|90602.4|90638.9|90588.9|49
1638248960000|2021-11-30 05:09:20|90639|90589|90645.3|90595.3|90647.6|90597.6|90639|90589|48
1638248970000|2021-11-30 05:09:30|90646|90596|90645.8|90595.8|90649.1|90599.1|90644.7|90594.7|41
1638248980000|2021-11-30 05:09:40|90645|90595|90645.6|90595.6|90646|90596|90641.3|90591.3|40
1638248990000|2021-11-30 05:09:50|90645.7|90595.7|90645.4|90595.4|90648.9|90598.9|90643|90593|46
1638249000000|2021-11-30 05:10:00|90645.3|90595.3|90634.3|90584.3|90645.4|90595.4|90632.2|90582.2|56
1638249010000|2021-11-30 05:10:10|90633.4|90583.4|90632.2|90582.2|90636.2|90586.2|90630.7|90580.7|54
1638249020000|2021-11-30 05:10:20|90631.9|90581.9|90629.1|90579.1|90633.6|90583.6|90628.7|90578.7|42
1638249030000|2021-11-30 05:10:30|90628.5|90578.5|90628.2|90578.2|90629.1|90579.1|90623.3|90573.3|61
1638249040000|2021-11-30 05:10:40|90627.9|90577.9|90621.7|90571.7|90627.9|90577.9|90621.1|90571.1|48
1638249050000|2021-11-30 05:10:50|90622.2|90572.2|90631.8|90581.8|90634.3|90584.3|90622.2|90572.2|55
1638249060000|2021-11-30 05:11:00|90631.5|90581.5|90633|90583|90635|90585|90631|90581|44
1638249070000|2021-11-30 05:11:10|90632.8|90582.8|90628.5|90578.5|90633.1|90583.1|90628|90578|37
1638249080000|2021-11-30 05:11:20|90627.6|90577.6|90626.1|90576.1|90630.3|90580.3|90624.8|90574.8|40
1638249090000|2021-11-30 05:11:30|90626.2|90576.2|90635.1|90585.1|90635.3|90585.3|90624.6|90574.6|38
1638249100000|2021-11-30 05:11:40|90633.7|90583.7|90632.2|90582.2|90633.7|90583.7|90631|90581|30
1638249110000|2021-11-30 05:11:50|90631.7|90581.7|90631.1|90581.1|90631.8|90581.8|90629.9|90579.9|34
1638249120000|2021-11-30 05:12:00|90632.3|90582.3|90632.5|90582.5|90633.7|90583.7|90630.7|90580.7|45
1638249130000|2021-11-30 05:12:10|90632|90582|90627.8|90577.8|90632.6|90582.6|90624.6|90574.6|47
1638249140000|2021-11-30 05:12:20|90628|90578|90625.3|90575.3|90629|90579|90625.3|90575.3|42
1638249150000|2021-11-30 05:12:30|90625.2|90575.2|90625.9|90575.9|90625.9|90575.9|90624.1|90574.1|34
1638249160000|2021-11-30 05:12:40|90625.2|90575.2|90627.4|90577.4|90629.7|90579.7|90625.2|90575.2|21
1638249170000|2021-11-30 05:12:50|90628.2|90578.2|90617.4|90567.4|90629.3|90579.3|90616.5|90566.5|54
1638249180000|2021-11-30 05:13:00|90616.8|90566.8|90619.2|90569.2|90621|90571|90616.8|90566.8|32
1638249190000|2021-11-30 05:13:10|90618.2|90568.2|90619.2|90569.2|90620.4|90570.4|90617.8|90567.8|30
1638249200000|2021-11-30 05:13:20|90619.1|90569.1|90619.3|90569.3|90621.2|90571.2|90617.6|90567.6|47
1638249210000|2021-11-30 05:13:30|90620|90570|90623.2|90573.2|90625|90575|90618.1|90568.1|54
1638249220000|2021-11-30 05:13:40|90622.8|90572.8|90621.8|90571.8|90624.4|90574.4|90621.8|90571.8|38
1638249230000|2021-11-30 05:13:50|90621.7|90571.7|90618.4|90568.4|90621.9|90571.9|90617.9|90567.9|47
1638249240000|2021-11-30 05:14:00|90618.3|90568.3|90619.2|90569.2|90620.1|90570.1|90618.2|90568.2|28
1638249250000|2021-11-30 05:14:10|90619.4|90569.4|90618.8|90568.8|90619.4|90569.4|90618.4|90568.4|28
1638249260000|2021-11-30 05:14:20|90618.3|90568.3|90623.1|90573.1|90625.6|90575.6|90618.3|90568.3|42
1638249270000|2021-11-30 05:14:30|90622.9|90572.9|90623|90573|90623.6|90573.6|90621.8|90571.8|38
1638249280000|2021-11-30 05:14:40|90622.9|90572.9|90745|90641|90747|90647.7|90620.9|90570.9|56
1638249290000|2021-11-30 05:14:50|90744|90640|90704.6|90654.6|90746.4|90664.1|90704.4|90640|51
1638249300000|2021-11-30 05:15:00|90704.5|90654.5|90710.4|90634.8|90719.4|90659.5|90702.2|90634.8|51
1638249310000|2021-11-30 05:15:10|90712.3|90639.1|90707.8|90637|90713|90653.9|90699.1|90635.4|48
1638249320000|2021-11-30 05:15:20|90708.4|90638.3|90700.3|90650.3|90711.8|90651.4|90696.7|90634.6|48
1638249330000|2021-11-30 05:15:30|90710.1|90637.5|90705.9|90635.9|90712.3|90650.4|90696.3|90635.9|54
1638249340000|2021-11-30 05:15:40|90706.2|90635.4|90694.2|90644.2|90706.2|90647.2|90691.5|90629.3|60
1638249350000|2021-11-30 05:15:50|90693.9|90643.9|90712.1|90662.1|90714|90664|90693.9|90643.9|71
1638249360000|2021-11-30 05:16:00|90711.1|90661.1|90708.1|90658.1|90713.5|90663.5|90706.4|90656.4|59
1638249370000|2021-11-30 05:16:10|90707.9|90657.9|90706.4|90656.4|90712.2|90662.2|90706.3|90656.3|52
1638249380000|2021-11-30 05:16:20|90706.3|90656.3|90707.6|90657.6|90707.6|90657.6|90701.3|90651.3|56
1638249390000|2021-11-30 05:16:30|90707.1|90657.1|90708.9|90658.9|90709.6|90659.6|90706.4|90656.4|30
1638249400000|2021-11-30 05:16:40|90708.7|90658.7|90707.6|90657.6|90711|90661|90707.4|90657.4|33
1638249410000|2021-11-30 05:16:50|90707.9|90657.9|90705.1|90655.1|90708.3|90658.3|90704.2|90654.2|41
1638249420000|2021-11-30 05:17:00|90704.8|90654.8|90698.3|90648.3|90707.8|90657.8|90697.8|90647.8|52
1638249430000|2021-11-30 05:17:10|90698.4|90648.4|90694.9|90644.9|90698.4|90648.4|90694.4|90644.4|52
1638249440000|2021-11-30 05:17:20|90695.3|90645.3|90698.7|90648.7|90699|90649|90694.1|90644.1|45
1638249450000|2021-11-30 05:17:30|90698.6|90648.6|90699.4|90649.4|90699.8|90649.8|90698.1|90648.1|31
1638249460000|2021-11-30 05:17:40|90699.5|90649.5|90693.4|90643.4|90699.5|90649.5|90693.4|90643.4|46
1638249470000|2021-11-30 05:17:50|90693|90643|90693.1|90643.1|90696.6|90646.6|90692.8|90642.8|52
1638249480000|2021-11-30 05:18:00|90695|90645|90693.6|90643.6|90695.5|90645.5|90693.5|90643.5|57
1638249490000|2021-11-30 05:18:10|90694.1|90644.1|90691.7|90641.7|90694.5|90644.5|90690.9|90640.9|42
1638249500000|2021-11-30 05:18:20|90690.6|90640.6|90697.9|90647.9|90703|90653|90690.6|90640.6|44
1638249510000|2021-11-30 05:18:30|90697.5|90647.5|90699.4|90649.4|90701.7|90651.7|90692.2|90642.2|51
1638249520000|2021-11-30 05:18:40|90700.3|90650.3|90703.5|90653.5|90706.4|90656.4|90699.8|90649.8|48
1638249530000|2021-11-30 05:18:50|90703.3|90653.3|90703.6|90653.6|90704.2|90654.2|90701.1|90651.1|42
1638249540000|2021-11-30 05:19:00|90703.7|90653.7|90701.9|90651.9|90705.8|90655.8|90701.9|90651.9|55
1638249550000|2021-11-30 05:19:10|90700.7|90650.7|90701.4|90651.4|90702.1|90652.1|90698.6|90648.6|57
1638249560000|2021-11-30 05:19:20|90701.7|90651.7|90700.1|90650.1|90702.6|90652.6|90699.6|90649.6|54
1638249570000|2021-11-30 05:19:30|90699.8|90649.8|90708|90658|90709.6|90659.6|90699.8|90649.8|43
1638249580000|2021-11-30 05:19:40|90708.2|90658.2|90710|90660|90715.5|90664.8|90703.6|90637.4|68
1638249590000|2021-11-30 05:19:50|90708|90658|90706.5|90656.5|90708.8|90658.8|90704.2|90654.2|61
1638249600000|2021-11-30 05:20:00|90706.2|90656.2|90703.9|90653.9|90715.3|90665.3|90703.9|90653.9|60
1638249610000|2021-11-30 05:20:10|90704.3|90654.3|90862.7|90758.7|90862.7|90758.7|90701.5|90651.5|74
1638249620000|2021-11-30 05:20:20|90856.3|90752.3|90824.8|90720.8|90861.2|90757.2|90814.8|90710.8|80
1638249630000|2021-11-30 05:20:30|90825.3|90721.3|90807.5|90703.5|90828.2|90724.2|90795.5|90691.5|73
1638249640000|2021-11-30 05:20:40|90808.3|90704.3|90809.8|90705.8|90820.9|90716.9|90799.3|90695.3|77
1638249650000|2021-11-30 05:20:50|90813.1|90709.1|90789.4|90685.4|90818.5|90714.5|90755.5|90657|78
1638249660000|2021-11-30 05:21:00|90799.6|90695.6|90810.1|90706.1|90813.1|90709.1|90789.8|90685.8|80
1638249670000|2021-11-30 05:21:10|90802.7|90698.7|90814.6|90710.6|90815.5|90711.5|90787.5|90683.5|72
1638249680000|2021-11-30 05:21:20|90812.8|90708.8|90826.4|90722.4|90828.8|90725.5|90800.5|90697.5|77
1638249690000|2021-11-30 05:21:30|90826.7|90723|90825.5|90737.4|90837.5|90747.8|90823.2|90721.3|80
1638249700000|2021-11-30 05:21:40|90824.2|90736.1|90802.6|90712.6|90847.6|90770.5|90793.4|90705.6|78
1638249710000|2021-11-30 05:21:50|90801.4|90717.4|90811.3|90707.3|90836.3|90732.3|90799.1|90707.3|79
1638249720000|2021-11-30 05:22:00|90812.2|90708.2|90824.7|90729|90830.5|90731.2|90806|90704.5|79
1638249730000|2021-11-30 05:22:10|90823.2|90728.5|90823.6|90736|90826.9|90740.2|90809.2|90722.8|79
1638249740000|2021-11-30 05:22:20|90823|90735.7|90823.7|90724.9|90826.5|90740.1|90816.1|90723.6|64
1638249750000|2021-11-30 05:22:30|90824.1|90724.7|90816.2|90727.3|90824.1|90734.2|90809.6|90717.9|71
1638249760000|2021-11-30 05:22:40|90815.8|90727.5|90816.3|90732.2|90820.7|90732.2|90813.8|90724.8|68
1638249770000|2021-11-30 05:22:50|90816.2|90730.6|90820.9|90724.5|90820.9|90732.7|90811.7|90724.5|67
1638249780000|2021-11-30 05:23:00|90821.3|90724.6|90822.7|90729.8|90824.9|90732.6|90814.8|90724.5|70
1638249790000|2021-11-30 05:23:10|90819.3|90729.6|90813.8|90732.2|90823.3|90732.8|90810.3|90726.2|61
1638249800000|2021-11-30 05:23:20|90812.9|90733.2|90815.2|90725.5|90817.4|90733.2|90812.6|90723.5|63
1638249810000|2021-11-30 05:23:30|90815|90727.2|90817.5|90728.5|90819.8|90730.5|90810.5|90724.6|66
1638249820000|2021-11-30 05:23:40|90816.4|90728.8|90812.6|90730.1|90822.6|90733.5|90812.6|90728|63
1638249830000|2021-11-30 05:23:50|90816.2|90729.1|90817.7|90728.3|90821.9|90736.9|90811.4|90720.8|72
1638249840000|2021-11-30 05:24:00|90814.5|90726.4|90815.7|90727.7|90817.2|90730.8|90807.3|90722.3|67
1638249850000|2021-11-30 05:24:10|90816.3|90727.1|90814.2|90727.4|90817.8|90729.9|90812.9|90720.1|54
1638249860000|2021-11-30 05:24:20|90813.8|90728.1|90835.7|90743.1|90838.9|90756.6|90812.7|90723.1|47
1638249870000|2021-11-30 05:24:30|90833.8|90742.5|90823.3|90744.7|90838.2|90745.4|90823.1|90729.3|43
1638249880000|2021-11-30 05:24:40|90823.7|90745|90814.5|90735.4|90829.1|90745|90813.7|90733.7|51
1638249890000|2021-11-30 05:24:50|90814|90735|90809.8|90733.6|90819.8|90738.5|90809.8|90733.6|57
1638249900000|2021-11-30 05:25:00|90813|90726.7|90817.8|90727.8|90821.3|90737.9|90809.8|90718.7|67
1638249910000|2021-11-30 05:25:10|90816.4|90729.3|90809.7|90729.5|90818.2|90733.2|90807.3|90723.4|58
1638249920000|2021-11-30 05:25:20|90811.3|90723.6|90809.3|90734|90816.7|90734.2|90809.1|90722.6|63
1638249930000|2021-11-30 05:25:30|90807.8|90734.4|90811.5|90733.7|90818|90737|90807.8|90728.2|74
1638249940000|2021-11-30 05:25:40|90811.3|90733.5|90819.1|90733.8|90826|90735.6|90808.5|90721.7|60
1638249950000|2021-11-30 05:25:50|90817.3|90734.7|90820.9|90741.3|90824.1|90741.3|90814.5|90731.2|57
1638249960000|2021-11-30 05:26:00|90820.4|90739.5|90827.7|90748|90830.1|90750.9|90819.7|90736.9|67
1638249970000|2021-11-30 05:26:10|90826.2|90748.2|90831.4|90748.8|90835.7|90753.3|90826|90740.6|64
1638249980000|2021-11-30 05:26:20|90832.3|90749.1|90821.7|90737.9|90833.2|90749.4|90819.7|90734.9|71
1638249990000|2021-11-30 05:26:30|90822.6|90739.1|90819.4|90732.5|90828.6|90739.1|90814.3|90726.1|69
1638250000000|2021-11-30 05:26:40|90819.3|90732.7|90815.4|90727.9|90822.2|90732.7|90813.8|90723.1|57
1638250010000|2021-11-30 05:26:50|90813.7|90735.6|90821.6|90735.6|90832.1|90736|90813.7|90722.8|65
1638250020000|2021-11-30 05:27:00|90819.6|90735.3|90860.8|90781.9|90868.4|90782.6|90816.2|90726.9|64
1638250030000|2021-11-30 05:27:10|90858.9|90782.2|90873.9|90784.2|90877.1|90791.8|90858.9|90781.2|71
1638250040000|2021-11-30 05:27:20|90873.3|90785.7|90876.8|90789.7|90879.4|90789.7|90871.1|90781.2|61
1638250050000|2021-11-30 05:27:30|90876.3|90789.2|90877.3|90787|90877.7|90789.2|90874.3|90785|56
1638250060000|2021-11-30 05:27:40|90877.2|90786.9|90876.9|90784.3|90877.2|90787.4|90872.1|90782.2|57
1638250070000|2021-11-30 05:27:50|90874.6|90785.8|90893.5|90820.4|90899|90831|90873.5|90783.4|63
1638250080000|2021-11-30 05:28:00|90883|90833|90891.5|90841.5|90901.8|90841.7|90879.1|90821.3|60
1638250090000|2021-11-30 05:28:10|90891.4|90841.4|90924.2|90844.8|90928.4|90855.7|90891.4|90828.8|68
1638250100000|2021-11-30 05:28:20|90923|90843.3|90938.1|90857.5|90943.4|90859.1|90920.4|90843.1|72
1638250110000|2021-11-30 05:28:30|90937.1|90856.9|90937.3|90853.4|90945.6|90857.2|90931.8|90851|63
1638250120000|2021-11-30 05:28:40|90938.4|90854.2|90924.7|90846.2|90938.4|90857.4|90921.1|90844|63
1638250130000|2021-11-30 05:28:50|90927.3|90846.7|90917.2|90842.3|90930.4|90849.6|90913.5|90837.5|75
1638250140000|2021-11-30 05:29:00|90916.2|90842.2|90905.4|90855.4|90916.2|90855.4|90900.6|90841.5|60
1638250150000|2021-11-30 05:29:10|90905.1|90855.1|90899.7|90849.7|90923.5|90857.9|90898.5|90838.9|62
1638250160000|2021-11-30 05:29:20|90901|90851|90905.2|90855.2|90918.1|90855.8|90901|90838.5|57
1638250170000|2021-11-30 05:29:30|90905.1|90855.1|90915.9|90842.2|90923.3|90856.1|90903|90836.4|62
1638250180000|2021-11-30 05:29:40|90916|90840.9|90917.1|90846.6|90918.1|90856.7|90905.9|90840.2|52
1638250190000|2021-11-30 05:29:50|90917.2|90846.7|90896.9|90846.9|90919.3|90853.9|90896.9|90840.9|55
1638250200000|2021-11-30 05:30:00|90896.6|90846.6|90903.8|90853.8|90917.9|90853.8|90894.8|90837.5|64
1638250210000|2021-11-30 05:30:10|90902.7|90852.7|90906.5|90856.5|90919.2|90859.2|90901.4|90843.4|69
1638250220000|2021-11-30 05:30:20|90906.6|90856.6|90906.1|90856.1|90919.2|90856.9|90903.3|90832.9|69
1638250230000|2021-11-30 05:30:30|90906.2|90856.2|90907.1|90857.1|90916.8|90858.9|90902.3|90841.5|63
1638250240000|2021-11-30 05:30:40|90908|90858|90911.4|90840.4|90921.6|90859.4|90900.6|90838.1|63
1638250250000|2021-11-30 05:30:50|90900.6|90850.6|90900.3|90850.3|90911.2|90850.8|90895.1|90836.5|59
1638250260000|2021-11-30 05:31:00|90906.2|90835.8|90906.8|90836.2|90907|90847.1|90892.5|90832|56
1638250270000|2021-11-30 05:31:10|90909.1|90837.5|90892.6|90842.6|90909.1|90850.1|90892.6|90837.5|42
1638250280000|2021-11-30 05:31:20|90892.7|90842.7|90896.9|90846.9|90897.8|90847.8|90892.3|90842.3|54
1638250290000|2021-11-30 05:31:30|90897.1|90847.1|90900.4|90850.4|90904.8|90850.4|90894.4|90834.5|49
1638250300000|2021-11-30 05:31:40|90900.3|90850.3|90902.1|90852.1|90902.1|90852.1|90898.9|90848.9|40
1638250310000|2021-11-30 05:31:50|90902.2|90852.2|90899.2|90849.2|90910.5|90852.2|90898.7|90840.4|36
1638250320000|2021-11-30 05:32:00|90900.1|90850.1|90894.4|90844.4|90900.5|90850.5|90893.8|90843.8|48
1638250330000|2021-11-30 05:32:10|90894.3|90844.3|90898.8|90848.8|90900.1|90850.1|90894.3|90844.3|49
1638250340000|2021-11-30 05:32:20|90899|90849|90897.4|90847.4|90912.3|90862.3|90896|90846|61
1638250350000|2021-11-30 05:32:30|90899.3|90849.3|90897.6|90847.6|90900.5|90850.5|90893.4|90843.4|54
1638250360000|2021-11-30 05:32:40|90897.5|90847.5|90911.8|90861.8|90912.6|90862.6|90896.2|90846.2|55
1638250370000|2021-11-30 05:32:50|90911.4|90861.4|90911.7|90861.7|90913.6|90863.6|90908.1|90858.1|55
1638250380000|2021-11-30 05:33:00|90911.5|90861.5|90912.2|90862.2|90913.5|90863.5|90908.3|90858.3|44
1638250390000|2021-11-30 05:33:10|90912.7|90862.7|90908.6|90858.6|90921.1|90864.7|90902.6|90848.3|49
1638250400000|2021-11-30 05:33:20|90908.7|90858.7|90906.7|90856.7|90920.1|90861|90905.9|90847.9|58
1638250410000|2021-11-30 05:33:30|90906.6|90856.6|90909.3|90859.3|90910.1|90860.1|90906.4|90856.4|32
1638250420000|2021-11-30 05:33:40|90909.4|90859.4|90899.3|90849.3|90915.4|90862.9|90895.8|90832.8|41
1638250430000|2021-11-30 05:33:50|90898.6|90848.6|90905.9|90855.9|90906.6|90856.6|90898.3|90848.3|43
1638250440000|2021-11-30 05:34:00|90906.1|90856.1|90898.7|90848.7|90906.1|90856.1|90897.4|90847.4|44
1638250450000|2021-11-30 05:34:10|90899.1|90849.1|90898.8|90848.8|90903.6|90853.6|90898.8|90848.8|46
1638250460000|2021-11-30 05:34:20|90899|90849|90901.2|90851.2|90903.3|90853.3|90894.6|90844.6|48
1638250470000|2021-11-30 05:34:30|90901.4|90851.4|90900.1|90850.1|90903|90853|90898.5|90848.5|39
1638250480000|2021-11-30 05:34:40|90900.2|90850.2|90903|90853|90903.2|90853.2|90898.9|90848.9|44
1638250490000|2021-11-30 05:34:50|90903.1|90853.1|90907.5|90857.5|90908.6|90858.6|90902.7|90852.7|52
1638250500000|2021-11-30 05:35:00|90907|90857|90896.8|90846.8|90908|90858|90894.3|90844.3|59
1638250510000|2021-11-30 05:35:10|90897.9|90847.9|90894.2|90844.2|90905|90855|90894.2|90844.2|47
1638250520000|2021-11-30 05:35:20|90894.8|90844.8|90895.1|90845.1|90899.9|90849.9|90893.2|90843.2|47
1638250530000|2021-11-30 05:35:30|90895.2|90845.2|90888.2|90838.2|90898.2|90848.2|90888.2|90838.2|42
1638250540000|2021-11-30 05:35:40|90888.4|90838.4|90892.2|90842.2|90894.6|90844.6|90888.4|90838.4|51
1638250550000|2021-11-30 05:35:50|90892.3|90842.3|90899.2|90849.2|90900.2|90850.2|90892.3|90842.3|38
1638250560000|2021-11-30 05:36:00|90896|90846|90905|90855|90905.8|90855.8|90893.6|90843.6|59
1638250570000|2021-11-30 05:36:10|90904.3|90854.3|90906.3|90856.3|90907.6|90857.6|90902.8|90852.8|44
1638250580000|2021-11-30 05:36:20|90906.2|90856.2|90902.4|90852.4|90907|90857|90901.7|90851.7|46
1638250590000|2021-11-30 05:36:30|90903|90853|90901|90851|90904|90854|90895.5|90845.5|45
1638250600000|2021-11-30 05:36:40|90901.3|90851.3|90905.2|90855.2|90905.2|90855.2|90898|90848|54
1638250610000|2021-11-30 05:36:50|90905.3|90855.3|90904.2|90854.2|90906.6|90856.6|90903.5|90853.5|42
1638250620000|2021-11-30 05:37:00|90903.9|90853.9|90896.4|90846.4|90903.9|90853.9|90895.9|90845.9|51
1638250630000|2021-11-30 05:37:10|90896.3|90846.3|90900.5|90850.5|90902.3|90852.3|90896|90846|39
1638250640000|2021-11-30 05:37:20|90900.6|90850.6|90906.5|90856.5|90911.3|90861.3|90900.4|90850.4|47
1638250650000|2021-11-30 05:37:30|90906.2|90856.2|90904.8|90854.8|90906.4|90856.4|90904|90854|40
1638250660000|2021-11-30 05:37:40|90903.5|90853.5|90907.5|90857.5|90907.6|90857.6|90902.2|90852.2|45
1638250670000|2021-11-30 05:37:50|90907|90857|90908.6|90858.6|90909.5|90859.5|90903.1|90853.1|29
1638250680000|2021-11-30 05:38:00|90907.9|90857.9|90909.3|90859.3|90914.9|90859.3|90905|90842.5|41
1638250690000|2021-11-30 05:38:10|90909.5|90859.5|90910.2|90860.2|90912.9|90862.9|90906.9|90856.9|53
1638250700000|2021-11-30 05:38:20|90910.1|90860.1|90907.1|90857.1|90911.6|90861.6|90906.6|90856.6|33
1638250710000|2021-11-30 05:38:30|90907.2|90857.2|90905.4|90855.4|90907.6|90857.6|90901.5|90851.5|45
1638250720000|2021-11-30 05:38:40|90905.6|90855.6|90903|90853|90905.8|90855.8|90902.4|90852.4|31
1638250730000|2021-11-30 05:38:50|90903.4|90853.4|90904.8|90854.8|90904.8|90854.8|90902.1|90852.1|29
1638250740000|2021-11-30 05:39:00|90904.6|90854.6|90905.1|90855.1|90907.6|90857.6|90904.1|90854.1|48
1638250750000|2021-11-30 05:39:10|90905|90855|90902.8|90852.8|90905|90855|90902.7|90852.7|34
1638250760000|2021-11-30 05:39:20|90902.7|90852.7|90905.2|90855.2|90908.2|90858.2|90902.2|90852.2|34
1638250770000|2021-11-30 05:39:30|90904.7|90854.7|90902.7|90852.7|90906.4|90856.4|90902.4|90852.4|45
1638250780000|2021-11-30 05:39:40|90902.9|90852.9|90898.8|90848.8|90902.9|90852.9|90895.9|90845.9|57
1638250790000|2021-11-30 05:39:50|90898.5|90848.5|90898.4|90848.4|90899.4|90849.4|90897.1|90847.1|34
1638250800000|2021-11-30 05:40:00|90899.5|90849.5|90896.3|90846.3|90900|90850|90896.3|90846.3|36
1638250810000|2021-11-30 05:40:10|90896.4|90846.4|90893.6|90843.6|90897.7|90847.7|90892.2|90842.2|42
1638250820000|2021-11-30 05:40:20|90893.4|90843.4|90893.4|90843.4|90894.8|90844.8|90892.8|90842.8|33
1638250830000|2021-11-30 05:40:30|90893.6|90843.6|90893.9|90843.9|90894.8|90844.8|90893.2|90843.2|28
1638250840000|2021-11-30 05:40:40|90893.5|90843.5|90894|90844|90894.7|90844.7|90889.5|90839.5|47
1638250850000|2021-11-30 05:40:50|90891.7|90841.7|90898.1|90848.1|90898.9|90848.9|90891.7|90841.7|51
1638250860000|2021-11-30 05:41:00|90897.7|90847.7|90894.5|90844.5|90899.7|90849.7|90894.5|90844.5|37
1638250870000|2021-11-30 05:41:10|90895|90845|90897.2|90847.2|90899.1|90849.1|90894.2|90844.2|44
1638250880000|2021-11-30 05:41:20|90896.4|90846.4|90897.6|90847.6|90898.3|90848.3|90896.1|90846.1|34
1638250890000|2021-11-30 05:41:30|90897.7|90847.7|90900|90850|90900|90850|90895.9|90845.9|36
1638250900000|2021-11-30 05:41:40|90899.8|90849.8|90899.4|90849.4|90900.7|90850.7|90898.7|90848.7|43
1638250910000|2021-11-30 05:41:50|90899.2|90849.2|90891.8|90841.8|90899.4|90849.4|90890.8|90840.8|55
1638250920000|2021-11-30 05:42:00|90893.8|90843.8|90894.2|90844.2|90897.2|90847.2|90892.9|90842.9|54
1638250930000|2021-11-30 05:42:10|90894.4|90844.4|90895.3|90845.3|90895.9|90845.9|90893.5|90843.5|35
1638250940000|2021-11-30 05:42:20|90895.2|90845.2|90895.3|90845.3|90895.5|90845.5|90892.4|90842.4|48
1638250950000|2021-11-30 05:42:30|90895.8|90845.8|90897.2|90847.2|90897.7|90847.7|90895.8|90845.8|33
1638250960000|2021-11-30 05:42:40|90896.9|90846.9|90894.4|90844.4|90898.1|90848.1|90893.9|90843.9|38
1638250970000|2021-11-30 05:42:50|90894.1|90844.1|90893.4|90843.4|90897|90847|90891.7|90841.7|46
1638250980000|2021-11-30 05:43:00|90893.3|90843.3|90892.6|90842.6|90893.4|90843.4|90891.9|90841.9|34
1638250990000|2021-11-30 05:43:10|90892.7|90842.7|90894.8|90844.8|90895.8|90845.8|90892.5|90842.5|38
1638251000000|2021-11-30 05:43:20|90894.9|90844.9|90890.5|90840.5|90896.6|90846.6|90888.4|90838.4|42
1638251010000|2021-11-30 05:43:30|90890.4|90840.4|90887|90837|90891.6|90841.6|90886.9|90836.9|48
1638251020000|2021-11-30 05:43:40|90886.9|90836.9|90888.1|90838.1|90888.1|90838.1|90885.1|90835.1|40
1638251030000|2021-11-30 05:43:50|90888|90838|90887.8|90837.8|90889.6|90839.6|90885.2|90835.2|42
1638251040000|2021-11-30 05:44:00|90887.9|90837.9|90888.6|90838.6|90889.2|90839.2|90885.9|90835.9|42
1638251050000|2021-11-30 05:44:10|90888.8|90838.8|90892.1|90842.1|90892.8|90842.8|90888.7|90838.7|38
1638251060000|2021-11-30 05:44:20|90891.4|90841.4|90892.6|90842.6|90894.3|90844.3|90888.4|90838.4|37
1638251070000|2021-11-30 05:44:30|90892.5|90842.5|90892.2|90842.2|90892.5|90842.5|90890.2|90840.2|42
1638251080000|2021-11-30 05:44:40|90891.7|90841.7|90894.5|90844.5|90895.5|90845.5|90889.9|90839.9|52
1638251090000|2021-11-30 05:44:50|90894.9|90844.9|90894.8|90844.8|90895.5|90845.5|90890.1|90840.1|48
1638251100000|2021-11-30 05:45:00|90894.9|90844.9|90895.6|90845.6|90897.3|90847.3|90892|90842|47
1638251110000|2021-11-30 05:45:10|90895.5|90845.5|90897.2|90847.2|90897.2|90847.2|90892|90842|53
1638251120000|2021-11-30 05:45:20|90897|90847|90896.3|90846.3|90900.5|90850.5|90894.3|90844.3|48
1638251130000|2021-11-30 05:45:30|90896.5|90846.5|90899.6|90849.6|90899.7|90849.7|90895.6|90845.6|42
1638251140000|2021-11-30 05:45:40|90899.5|90849.5|90900.6|90850.6|90900.6|90850.6|90898.1|90848.1|42
1638251150000|2021-11-30 05:45:50|90900|90850|90902.7|90852.7|90903.4|90853.4|90899.5|90849.5|55
1638251160000|2021-11-30 05:46:00|90902.9|90852.9|90963.6|90913.6|90976.9|90913.7|90902.6|90852.6|57
1638251170000|2021-11-30 05:46:10|90962.8|90912.8|90962|90912|90965.1|90915.1|90960.3|90910.3|53
1638251180000|2021-11-30 05:46:20|90961.9|90911.9|90955.7|90905.7|90962.1|90912.1|90954.7|90904.7|62
1638251190000|2021-11-30 05:46:30|90955.8|90905.8|90995.7|90945.7|91003.1|90948.5|90944.7|90894.7|55
1638251200000|2021-11-30 05:46:40|90996.9|90946.9|90992.6|90942.6|90996.9|90946.9|90992.2|90942.2|41
1638251210000|2021-11-30 05:46:50|90993.4|90943.4|90986.8|90936.8|91003.7|90946.8|90986|90930.5|50
1638251220000|2021-11-30 05:47:00|90986.3|90936.3|90983.2|90933.2|90986.4|90936.4|90979.4|90929.4|53
1638251230000|2021-11-30 05:47:10|90983.6|90933.6|90982.6|90932.6|90985.9|90935.9|90981.8|90931.8|64
1638251240000|2021-11-30 05:47:20|90982.8|90932.8|90984.6|90934.6|90987.9|90937.9|90978.2|90928.2|51
1638251250000|2021-11-30 05:47:30|90985.2|90935.2|90989.9|90939.9|90991.2|90941.2|90983.7|90933.7|62
1638251260000|2021-11-30 05:47:40|90990.5|90940.5|90981.4|90931.4|90990.5|90940.5|90978.7|90928.7|61
1638251270000|2021-11-30 05:47:50|90981.2|90931.2|90978.7|90928.7|90981.6|90931.6|90978.2|90928.2|47
1638251280000|2021-11-30 05:48:00|90978.8|90928.8|90979.4|90929.4|90983.1|90933.1|90978.8|90928.8|51
1638251290000|2021-11-30 05:48:10|90979.3|90929.3|90983.8|90933.8|90983.9|90933.9|90977.6|90927.6|52
1638251300000|2021-11-30 05:48:20|90983.9|90933.9|90983.1|90933.1|90984.3|90934.3|90981.5|90931.5|43
1638251310000|2021-11-30 05:48:30|90983.6|90933.6|90987.1|90937.1|90987.5|90937.5|90983.6|90933.6|39
1638251320000|2021-11-30 05:48:40|90987.2|90937.2|91006.5|90956.5|91009.2|90959.2|90982.7|90932.7|55
1638251330000|2021-11-30 05:48:50|91006.9|90956.9|91008.5|90958.5|91011.8|90961.8|91006.9|90956.9|60
1638251340000|2021-11-30 05:49:00|91008.6|90958.6|91003|90953|91008.6|90958.6|91002|90952|54
1638251350000|2021-11-30 05:49:10|91003.2|90953.2|91008.5|90958.5|91008.5|90958.5|91002.9|90952.9|53
1638251360000|2021-11-30 05:49:20|91007.8|90957.8|91006.8|90956.8|91008|90958|91003.1|90953.1|51
1638251370000|2021-11-30 05:49:30|91007.2|90957.2|91009|90959|91009.5|90959.5|91006.4|90956.4|48
1638251380000|2021-11-30 05:49:40|91008|90958|91036.9|90986.9|91038.1|90988.1|91007.9|90957.9|57
1638251390000|2021-11-30 05:49:50|91037|90987|91042|90992|91042|90992|91036.2|90986.2|53
1638251400000|2021-11-30 05:50:00|91041.7|90991.7|91060.2|91010.2|91061.6|91011.6|91039.3|90989.3|56
1638251410000|2021-11-30 05:50:10|91059.6|91009.6|91054.9|91004.9|91060.7|91010.7|91052.2|91002.2|47
1638251420000|2021-11-30 05:50:20|91054.6|91004.6|91048.8|90998.8|91054.9|91004.9|91048.2|90998.2|55
1638251430000|2021-11-30 05:50:30|91048.3|90998.3|91044.9|90994.9|91048.3|90998.3|91042.9|90992.9|54
1638251440000|2021-11-30 05:50:40|91044.5|90994.5|91041.4|90991.4|91044.6|90994.6|91040.7|90990.7|46
1638251450000|2021-11-30 05:50:50|91042.1|90992.1|91038.8|90988.8|91042.1|90992.1|91038.4|90988.4|35
1638251460000|2021-11-30 05:51:00|91039.3|90989.3|91034.7|90984.7|91040.3|90990.3|91034.7|90984.7|36
1638251470000|2021-11-30 05:51:10|91034.8|90984.8|91032.5|90982.5|91034.8|90984.8|91032.2|90982.2|35
1638251480000|2021-11-30 05:51:20|91032.8|90982.8|91036.3|90986.3|91038.5|90988.5|91032.8|90982.8|51
1638251490000|2021-11-30 05:51:30|91036|90986|91036.2|90986.2|91038|90988|91035.5|90985.5|38
1638251500000|2021-11-30 05:51:40|91036.3|90986.3|91037.1|90987.1|91037.2|90987.2|91036.1|90986.1|42
1638251510000|2021-11-30 05:51:50|91037|90987|91039.6|90989.6|91040.2|90990.2|91036.8|90986.8|30
1638251520000|2021-11-30 05:52:00|91039|90989|91040.4|90990.4|91042|90992|91039|90989|35
1638251530000|2021-11-30 05:52:10|91040.3|90990.3|91042.3|90992.3|91045.4|90995.4|91039.7|90989.7|49
1638251540000|2021-11-30 05:52:20|91042.7|90992.7|91043.7|90993.7|91045.1|90995.1|91042.7|90992.7|37
1638251550000|2021-11-30 05:52:30|91043.9|90993.9|91041.1|90991.1|91043.9|90993.9|91037.5|90987.5|32
1638251560000|2021-11-30 05:52:40|91040.8|90990.8|91032.5|90982.5|91041.5|90991.5|91031.5|90981.5|36
1638251570000|2021-11-30 05:52:50|91032.4|90982.4|91033.2|90983.2|91034.8|90984.8|91032.1|90982.1|30
1638251580000|2021-11-30 05:53:00|91033|90983|91032.6|90982.6|91034.1|90984.1|91031.4|90981.4|31
1638251590000|2021-11-30 05:53:10|91032.7|90982.7|91035.2|90985.2|91036.9|90986.9|91029.5|90979.5|41
1638251600000|2021-11-30 05:53:20|91034.8|90984.8|91035.4|90985.4|91037.8|90987.8|91034.3|90984.3|34
1638251610000|2021-11-30 05:53:30|91036.9|90986.9|91032.1|90982.1|91036.9|90986.9|91029.9|90979.9|37
1638251620000|2021-11-30 05:53:40|91031.8|90981.8|91032.3|90982.3|91032.5|90982.5|91029.5|90979.5|19
1638251630000|2021-11-30 05:53:50|91032.2|90982.2|91030.9|90980.9|91033.6|90983.6|91029.2|90979.2|38
1638251640000|2021-11-30 05:54:00|91027.3|90977.3|91027.8|90977.8|91033.6|90983.6|91026.2|90976.2|43
1638251650000|2021-11-30 05:54:10|91027.6|90977.6|91025.9|90975.9|91028.1|90978.1|91023.8|90973.8|35
1638251660000|2021-11-30 05:54:20|91025.5|90975.5|91025.5|90975.5|91027.4|90977.4|91025.2|90975.2|22
1638251670000|2021-11-30 05:54:30|91025.4|90975.4|91028.4|90978.4|91028.6|90978.6|91025.4|90975.4|25
1638251680000|2021-11-30 05:54:40|91029.9|90979.9|91033.9|90983.9|91034|90984|91028.5|90978.5|36
1638251690000|2021-11-30 05:54:50|91033.7|90983.7|91038.3|90988.3|91038.7|90988.7|91031.6|90981.6|35
1638251700000|2021-11-30 05:55:00|91038.5|90988.5|91034.1|90984.1|91038.8|90988.8|91032.7|90982.7|26
1638251710000|2021-11-30 05:55:10|91033.9|90983.9|91037.4|90987.4|91037.5|90987.5|91032.7|90982.7|37
1638251720000|2021-11-30 05:55:20|91037.3|90987.3|91034.5|90984.5|91037.5|90987.5|91033.3|90983.3|22
1638251730000|2021-11-30 05:55:30|91034.4|90984.4|91038.8|90988.8|91039.1|90989.1|91031.6|90981.6|32
1638251740000|2021-11-30 05:55:40|91038.7|90988.7|91036|90986|91039.8|90989.8|91035.7|90985.7|28
1638251750000|2021-11-30 05:55:50|91036.7|90986.7|91036.2|90986.2|91038.1|90988.1|91034.8|90984.8|23
1638251760000|2021-11-30 05:56:00|91036.5|90986.5|91038.8|90988.8|91041.3|90991.3|91036.5|90986.5|37
1638251770000|2021-11-30 05:56:10|91038.9|90988.9|91040.9|90990.9|91042|90992|91038.1|90988.1|32
1638251780000|2021-11-30 05:56:20|91040.7|90990.7|91044.9|90994.9|91045|90995|91039.2|90989.2|29
1638251790000|2021-11-30 05:56:30|91044.5|90994.5|91042.8|90992.8|91044.7|90994.7|91041.5|90991.5|40
1638251800000|2021-11-30 05:56:40|91042.7|90992.7|91043.5|90993.5|91044.8|90994.8|91041.3|90991.3|50
1638251810000|2021-11-30 05:56:50|91043.6|90993.6|91045.8|90995.8|91046.5|90996.5|91043.3|90993.3|39
1638251820000|2021-11-30 05:57:00|91045.2|90995.2|91045|90995|91045.9|90995.9|91043.2|90993.2|28
1638251830000|2021-11-30 05:57:10|91044.7|90994.7|91047.1|90997.1|91047.1|90997.1|91042.5|90992.5|46
1638251840000|2021-11-30 05:57:20|91045.6|90995.6|91035.3|90985.3|91047.5|90997.5|91034.3|90984.3|62
1638251850000|2021-11-30 05:57:30|91036.1|90986.1|91035.5|90985.5|91038.3|90988.3|91033.6|90983.6|42
1638251860000|2021-11-30 05:57:40|91036.2|90986.2|91038.5|90988.5|91044.5|90994.5|91034.8|90984.8|52
1638251870000|2021-11-30 05:57:50|91038.8|90988.8|91040.6|90990.6|91041.4|90991.4|91038.2|90988.2|42
1638251880000|2021-11-30 05:58:00|91039.6|90989.6|91044.5|90994.5|91045.5|90995.5|91038.7|90988.7|51
1638251890000|2021-11-30 05:58:10|91043.8|90993.8|91043.6|90993.6|91047.1|90997.1|91042.9|90992.9|42
1638251900000|2021-11-30 05:58:20|91044.1|90994.1|91043.8|90993.8|91046.4|90996.4|91042.2|90992.2|44
1638251910000|2021-11-30 05:58:30|91043.5|90993.5|91044.9|90994.9|91045.7|90995.7|91042.8|90992.8|33
1638251920000|2021-11-30 05:58:40|91044.8|90994.8|91044.7|90994.7|91046.9|90996.9|91042.3|90992.3|37
1638251930000|2021-11-30 05:58:50|91044.2|90994.2|91042.9|90992.9|91045.4|90995.4|91042.1|90992.1|43
1638251940000|2021-11-30 05:59:00|91042.6|90992.6|91044.1|90994.1|91045.8|90995.8|91041.7|90991.7|46
1638251950000|2021-11-30 05:59:10|91044|90994|91042.2|90992.2|91044.6|90994.6|91040.3|90990.3|52
1638251960000|2021-11-30 05:59:20|91042.1|90992.1|91046|90996|91047.5|90997.5|91042.1|90992.1|39
1638251970000|2021-11-30 05:59:30|91046.1|90996.1|91049.5|90999.5|91049.5|90999.5|91045.1|90995.1|43
1638251980000|2021-11-30 05:59:40|91048.7|90998.7|91048.6|90998.6|91050.9|91000.9|91047.9|90997.9|44
1638251990000|2021-11-30 05:59:50|91048.1|90998.1|91048.5|90998.5|91049|90999|91046.8|90996.8|33
1638252000000|2021-11-30 06:00:00|91048.3|90998.3|91053|91003|91055.1|91005.1|91047.6|90997.6|62
1638252010000|2021-11-30 06:00:10|91053.5|91003.5|91043.3|90993.3|91056.1|91006.1|91042.9|90992.9|57
1638252020000|2021-11-30 06:00:20|91043.2|90993.2|91039.8|90989.8|91043.2|90993.2|91038.5|90988.5|49
1638252030000|2021-11-30 06:00:30|91039.3|90989.3|91041.7|90991.7|91045.7|90995.7|91039|90989|36
1638252040000|2021-11-30 06:00:40|91041.8|90991.8|91040.2|90990.2|91043.5|90993.5|91039.7|90989.7|50
1638252050000|2021-11-30 06:00:50|91039.9|90989.9|91038.7|90988.7|91042.2|90992.2|91038.7|90988.7|47
1638252060000|2021-11-30 06:01:00|91039.5|90989.5|91035.5|90985.5|91041.6|90991.6|91035.5|90985.5|57
1638252070000|2021-11-30 06:01:10|91035.6|90985.6|91042.3|90992.3|91044.7|90994.7|91035.6|90985.6|70
1638252080000|2021-11-30 06:01:20|91041.9|90991.9|91049.2|90999.2|91050.3|91000.3|91041.9|90991.9|50
1638252090000|2021-11-30 06:01:30|91049.6|90999.6|91051.9|91001.9|91052.5|91002.5|91048.5|90998.5|51
1638252100000|2021-11-30 06:01:40|91052.1|91002.1|91049.2|90999.2|91054.1|91004.1|91048.6|90998.6|38
1638252110000|2021-11-30 06:01:50|91049|90999|91051.8|91001.8|91052.1|91002.1|91049|90999|41
1638252120000|2021-11-30 06:02:00|91051.9|91001.9|91048.2|90998.2|91052.8|91002.8|91048|90998|51
1638252130000|2021-11-30 06:02:10|91048.1|90998.1|91036.6|90986.6|91048.6|90998.6|91036.5|90986.5|55
1638252140000|2021-11-30 06:02:20|91037.3|90987.3|91035.9|90985.9|91043.3|90993.3|91035.9|90985.9|53
1638252150000|2021-11-30 06:02:30|91036.4|90986.4|91037.4|90987.4|91038|90988|91033|90983|55
1638252160000|2021-11-30 06:02:40|91038.4|90988.4|91037|90987|91039.2|90989.2|91036.3|90986.3|46
1638252170000|2021-11-30 06:02:50|91036.9|90986.9|91038.3|90988.3|91038.3|90988.3|91035|90985|56
1638252180000|2021-11-30 06:03:00|91038.5|90988.5|91041.4|90991.4|91041.7|90991.7|91038.5|90988.5|47
1638252190000|2021-11-30 06:03:10|91041.5|90991.5|91042.8|90992.8|91043.7|90993.7|91038.9|90988.9|44
1638252200000|2021-11-30 06:03:20|91042.6|90992.6|91037.4|90987.4|91044.5|90994.5|91037.3|90987.3|44
1638252210000|2021-11-30 06:03:30|91037.3|90987.3|91040.7|90990.7|91041.4|90991.4|91037|90987|41
1638252220000|2021-11-30 06:03:40|91040.2|90990.2|91043.1|90993.1|91043.8|90993.8|91040.2|90990.2|41
1638252230000|2021-11-30 06:03:50|91043.2|90993.2|91040.7|90990.7|91043.4|90993.4|91040.3|90990.3|50
1638252240000|2021-11-30 06:04:00|91040.8|90990.8|91039.9|90989.9|91041|90991|91038.3|90988.3|44
1638252250000|2021-11-30 06:04:10|91039.4|90989.4|91031.1|90981.1|91039.4|90989.4|91031.1|90981.1|52
1638252260000|2021-11-30 06:04:20|91031.2|90981.2|91031|90981|91031.7|90981.7|91026.8|90976.8|57
1638252270000|2021-11-30 06:04:30|91031.1|90981.1|91025.5|90975.5|91031.2|90981.2|91024.7|90974.7|56
1638252280000|2021-11-30 06:04:40|91025.7|90975.7|91027.4|90977.4|91027.4|90977.4|91024.2|90974.2|41
1638252290000|2021-11-30 06:04:50|91027.3|90977.3|91031.5|90981.5|91032|90982|91026.5|90976.5|45
1638252300000|2021-11-30 06:05:00|91031.4|90981.4|91034.9|90984.9|91036.1|90986.1|91031|90981|46
1638252310000|2021-11-30 06:05:10|91034.7|90984.7|91032.1|90982.1|91034.9|90984.9|91032.1|90982.1|35
1638252320000|2021-11-30 06:05:20|91032.2|90982.2|91032.2|90982.2|91032.8|90982.8|91030.9|90980.9|29
1638252330000|2021-11-30 06:05:30|91032|90982|91032.9|90982.9|91034.8|90984.8|91032|90982|46
1638252340000|2021-11-30 06:05:40|91033|90983|91037.1|90987.1|91037.1|90987.1|91024.3|90974.3|59
1638252350000|2021-11-30 06:05:50|91036.9|90986.9|91041.7|90991.7|91043.4|90993.4|91036.3|90986.3|60
1638252360000|2021-11-30 06:06:00|91041.2|90991.2|91043.8|90993.8|91043.8|90993.8|91041.2|90991.2|38
1638252370000|2021-11-30 06:06:10|91044.7|90994.7|91045.8|90995.8|91047.7|90997.7|91044.3|90994.3|52
1638252380000|2021-11-30 06:06:20|91045.9|90995.9|91041.3|90991.3|91048.8|90998.8|91041.1|90991.1|37
1638252390000|2021-11-30 06:06:30|91041.1|90991.1|91019.6|90994.6|91042|90996.1|91019.6|90981.8|36
1638252400000|2021-11-30 06:06:40|91034.2|90984.2|91036.1|90986.1|91039.5|90989.5|91033|90983|54
1638252410000|2021-11-30 06:06:50|91036|90986|91052.1|91002.1|91052.4|91002.4|91036|90986|66
1638252420000|2021-11-30 06:07:00|91048.7|90998.7|91055|91005|91056.9|91006.9|91048.7|90998.7|64
1638252430000|2021-11-30 06:07:10|91054.8|91004.8|91043.6|90993.6|91054.8|91004.8|91043.3|90993.3|54
1638252440000|2021-11-30 06:07:20|91043.8|90993.8|91040.8|90990.8|91044.9|90994.9|91039.2|90989.2|49
1638252450000|2021-11-30 06:07:30|91040.6|90990.6|91037.1|90987.1|91040.9|90990.9|91036.9|90986.9|31
1638252460000|2021-11-30 06:07:40|91037.7|90987.7|91037.6|90987.6|91038.6|90988.6|91036.8|90986.8|39
1638252470000|2021-11-30 06:07:50|91037.5|90987.5|91035.2|90985.2|91037.7|90987.7|91034.7|90984.7|35
1638252480000|2021-11-30 06:08:00|91035.1|90985.1|91035.5|90985.5|91035.7|90985.7|91033.6|90983.6|41
1638252490000|2021-11-30 06:08:10|91035.4|90985.4|91033|90983|91035.9|90985.9|91032.7|90982.7|39
1638252500000|2021-11-30 06:08:20|91033.9|90983.9|91025.4|90975.4|91036.3|90986.3|91024.9|90974.9|54
1638252510000|2021-11-30 06:08:30|91025.5|90975.5|91028.9|90978.9|91029.4|90979.4|91025.2|90975.2|43
1638252520000|2021-11-30 06:08:40|91029|90979|91058.1|91008.1|91067.5|91009|91029|90979|66
1638252530000|2021-11-30 06:08:50|91058.2|91008.2|91056|91006|91059.4|91009.4|91055|91005|47
1638252540000|2021-11-30 06:09:00|91056.1|91006.1|91057.6|91007.6|91058.9|91008.9|91055.6|91005.6|42
1638252550000|2021-11-30 06:09:10|91057.7|91007.7|91058.5|91008.5|91065.2|91015.2|91056.9|91006.9|55
1638252560000|2021-11-30 06:09:20|91058.1|91008.1|91051.5|91001.5|91063.9|91013.9|91051.5|90990.7|66
1638252570000|2021-11-30 06:09:30|91051.6|91001.6|91054.6|91004.6|91054.7|91004.7|91051.4|91001.4|45
1638252580000|2021-11-30 06:09:40|91054.7|91004.7|91066.1|90993.1|91066.7|91011.1|91053.1|90992|51
1638252590000|2021-11-30 06:09:50|91069.3|90990.3|91063.8|91013.8|91069.3|91017.8|91052.8|90990.3|59
1638252600000|2021-11-30 06:10:00|91063.4|91013.4|91071.7|91021.7|91087.9|91030|91063.3|91003.8|67
1638252610000|2021-11-30 06:10:10|91076.9|91026.9|91077.5|91027.5|91086|91029.7|91073.1|91012.9|61
1638252620000|2021-11-30 06:10:20|91074.8|91024.8|91066.5|91016.5|91082.5|91024.8|91065.4|91004.3|61
1638252630000|2021-11-30 06:10:30|91066.3|91016.3|91075.1|91025.1|91084.8|91025.1|91065.6|91005.8|55
1638252640000|2021-11-30 06:10:40|91087.2|91013.1|91076.9|91026.9|91091.4|91029.1|91074.6|91012.9|61
1638252650000|2021-11-30 06:10:50|91075.6|91025.6|91073.8|91023.8|91077.2|91027.2|91072.4|91022.4|54
1638252660000|2021-11-30 06:11:00|91075|91025|91089.4|91019.3|91089.4|91029.5|91074|91019.3|38
1638252670000|2021-11-30 06:11:10|91079.4|91029.4|91102|91052|91107|91052.6|91071.4|91021.4|64
1638252680000|2021-11-30 06:11:20|91102.3|91052.3|91092.2|91042.2|91102.6|91052.6|91089.8|91030.3|52
1638252690000|2021-11-30 06:11:30|91092|91042|91095.5|91045.5|91096.1|91046.1|91090.2|91040.2|48
1638252700000|2021-11-30 06:11:40|91095.4|91045.4|91089.7|91039.7|91102|91046.6|91075.5|91020.6|55
1638252710000|2021-11-30 06:11:50|91090.5|91040.5|91090.2|91040.2|91092.8|91042.8|91088.3|91038.3|42
1638252720000|2021-11-30 06:12:00|91090.3|91040.3|91090|91040|91093.7|91043.7|91088.5|91038.5|55
1638252730000|2021-11-30 06:12:10|91090.6|91040.6|91090|91019.1|91095.7|91040.7|91074|91010.6|49
1638252740000|2021-11-30 06:12:20|91089.8|91018.9|91088.4|91017.6|91091.4|91030.4|91077.8|91012.2|48
1638252750000|2021-11-30 06:12:30|91088.7|91017.9|91082.4|91032.4|91091.9|91032.4|91076|91017.9|35
1638252760000|2021-11-30 06:12:40|91082.2|91032.2|91082|91032|91082.7|91032.7|91081.5|91031.5|20
1638252770000|2021-11-30 06:12:50|91084|91034|91077.4|91027.4|91091.9|91034|91072.2|91013.6|46
1638252780000|2021-11-30 06:13:00|91077.6|91027.6|91086.2|91036.2|91095.9|91037.6|91073.7|91023.1|45
1638252790000|2021-11-30 06:13:10|91086.7|91036.7|91075.1|91025.1|91096.6|91036.8|91074.9|91022.3|50
1638252800000|2021-11-30 06:13:20|91075.5|91025.5|91078.2|91028.2|91080|91030|91074.7|91024.7|36
1638252810000|2021-11-30 06:13:30|91078|91028|91080.9|91030.9|91080.9|91030.9|91077.4|91027.4|29
1638252820000|2021-11-30 06:13:40|91081.3|91031.3|91081|91031|91082.6|91032.6|91078.7|91028.7|22
1638252830000|2021-11-30 06:13:50|91081.1|91031.1|91085.3|91035.3|91097.1|91037.3|91081.1|91026.2|42
1638252840000|2021-11-30 06:14:00|91085.7|91035.7|91083.7|91033.7|91088.4|91038.4|91082.1|91032.1|40
1638252850000|2021-11-30 06:14:10|91084.4|91034.4|91086.3|91036.3|91087.9|91037.9|91082.2|91032.2|40
1638252860000|2021-11-30 06:14:20|91086.4|91036.4|91083.7|91033.7|91088.6|91038.6|91082.2|91032.2|41
1638252870000|2021-11-30 06:14:30|91084.2|91034.2|91084|91034|91088.5|91038.5|91082.8|91032.8|43
1638252880000|2021-11-30 06:14:40|91084.4|91034.4|91088.3|91038.3|91088.3|91038.3|91082.3|91032.3|28
1638252890000|2021-11-30 06:14:50|91085|91035|91087.7|91037.7|91089.4|91039.4|91083.8|91033.8|27
1638252900000|2021-11-30 06:15:00|91087.1|91037.1|91089.7|91039.7|91092.2|91042.2|91087.1|91037.1|48
1638252910000|2021-11-30 06:15:10|91089.3|91039.3|91093|91043|91093.7|91043.7|91088.9|91038.9|42
1638252920000|2021-11-30 06:15:20|91092.8|91042.8|91093.1|91043.1|91096.5|91046.5|91089.7|91039.7|33
1638252930000|2021-11-30 06:15:30|91093.6|91043.6|91094.2|91044.2|91102.6|91052.6|91093.6|91043.6|35
1638252940000|2021-11-30 06:15:40|91102.8|91052.8|91094.7|91044.7|91109.1|91059.1|91091.8|91041.8|63
1638252950000|2021-11-30 06:15:50|91094.8|91044.8|91094.3|91044.3|91096.9|91046.9|91093.4|91043.4|52
1638252960000|2021-11-30 06:16:00|91094.8|91044.8|91091.4|91041.4|91095.4|91045.4|91088.2|91038.2|39
1638252970000|2021-11-30 06:16:10|91091.6|91041.6|91100|91050|91100.6|91050.6|91091.5|91041.5|33
1638252980000|2021-11-30 06:16:20|91100.1|91050.1|91096.9|91046.9|91113.4|91051.3|91096.9|91038.2|34
1638252990000|2021-11-30 06:16:30|91097|91047|91102.3|91052.3|91103.3|91053.3|91094.6|91044.6|30
1638253000000|2021-11-30 06:16:40|91102.5|91052.5|91104.4|91054.4|91104.5|91054.5|91100.4|91050.4|37
1638253010000|2021-11-30 06:16:50|91104.2|91054.2|91104.7|91054.7|91105.4|91055.4|91102.9|91052.9|31
1638253020000|2021-11-30 06:17:00|91104.2|91054.2|91095.4|91045.4|91109.8|91054.2|91094.8|91034.4|42
1638253030000|2021-11-30 06:17:10|91093.8|91043.8|91094.5|91044.5|91094.6|91044.6|91085.6|91035.6|51
1638253040000|2021-11-30 06:17:20|91094.1|91044.1|91094.1|91044.1|91094.8|91044.8|91092.7|91042.7|36
1638253050000|2021-11-30 06:17:30|91094.4|91044.4|91094.4|91044.4|91095.3|91045.3|91094.1|91044.1|23
1638253060000|2021-11-30 06:17:40|91094.1|91044.1|91096|91046|91102.9|91046|91088.3|91031.9|39
1638253070000|2021-11-30 06:17:50|91096.7|91046.7|91115.8|91065.8|91127.3|91071.5|91091.3|91041.3|44
1638253080000|2021-11-30 06:18:00|91116.2|91066.2|91126|91076|91126.5|91076.5|91114.4|91064.4|38
1638253090000|2021-11-30 06:18:10|91126.3|91076.3|91122.5|91072.5|91126.3|91076.3|91117.9|91067.9|32
1638253100000|2021-11-30 06:18:20|91122.2|91072.2|91113.9|91063.9|91123.5|91073.5|91112.9|91062.9|50
1638253110000|2021-11-30 06:18:30|91114.5|91064.5|91115.2|91065.2|91116.3|91066.3|91111.7|91061.7|62
1638253120000|2021-11-30 06:18:40|91115.7|91065.7|91111.2|91061.2|91116.3|91066.3|91108|91058|62
1638253130000|2021-11-30 06:18:50|91111.4|91061.4|91115.3|91065.3|91115.3|91065.3|91111.1|91061.1|48
1638253140000|2021-11-30 06:19:00|91114.1|91064.1|91127.8|91077.8|91128|91078|91110.9|91060.9|62
1638253150000|2021-11-30 06:19:10|91127.9|91077.9|91120.7|91070.7|91127.9|91077.9|91117.3|91067.3|55
1638253160000|2021-11-30 06:19:20|91121.2|91071.2|91116.6|91066.6|91121.2|91071.2|91115.9|91065.9|47
1638253170000|2021-11-30 06:19:30|91116.5|91066.5|91116.1|91066.1|91116.7|91066.7|91113.5|91063.5|62
1638253180000|2021-11-30 06:19:40|91116|91066|91124.1|91074.1|91127.9|91077.9|91116|91066|53
1638253190000|2021-11-30 06:19:50|91123.5|91073.5|91125.3|91075.3|91131.4|91081.4|91123.5|91073.5|54
1638253200000|2021-11-30 06:20:00|91127.3|91077.3|91117.5|91067.5|91127.6|91077.6|91116.1|91066.1|60
1638253210000|2021-11-30 06:20:10|91118.5|91068.5|91117.8|91067.8|91121.3|91071.3|91115|91065|52
1638253220000|2021-11-30 06:20:20|91118.1|91068.1|91115.9|91065.9|91119.5|91069.5|91113.9|91063.9|39
1638253230000|2021-11-30 06:20:30|91116.1|91066.1|91113.2|91063.2|91117.1|91067.1|91111.5|91061.5|53
1638253240000|2021-11-30 06:20:40|91113.7|91063.7|91117|91067|91119.2|91069.2|91111.1|91061.1|52
1638253250000|2021-11-30 06:20:50|91118.3|91068.3|91102.5|91052.5|91118.3|91068.3|91102.5|91052.5|68
1638253260000|2021-11-30 06:21:00|91104|91054|91108.1|91058.1|91108.1|91058.1|91101.2|91051.2|47
1638253270000|2021-11-30 06:21:10|91107.2|91057.2|91112|91062|91112|91062|91101.7|91051.7|33
1638253280000|2021-11-30 06:21:20|91111.9|91061.9|91107.8|91057.8|91115.1|91065.1|91106.2|91056.2|47
1638253290000|2021-11-30 06:21:30|91113.3|91063.3|91115.3|91065.3|91116.1|91066.1|91112.4|91062.4|50
1638253300000|2021-11-30 06:21:40|91115.1|91065.1|91107.5|91057.5|91119.3|91069.3|91102.6|91052.6|45
1638253310000|2021-11-30 06:21:50|91107.7|91057.7|91065.6|91015.6|91122.7|91072.7|91065.6|91015.6|62
1638253320000|2021-11-30 06:22:00|91064.9|91014.9|91057.3|91007.3|91076.3|91020.1|91057.3|91000.5|54
1638253330000|2021-11-30 06:22:10|91059.2|91009.2|91057.3|91007.3|91061.3|91011.3|91053.7|91003.7|40
1638253340000|2021-11-30 06:22:20|91057.1|91007.1|91014.1|90964.1|91059.6|91009.6|91007.6|90939|54
1638253350000|2021-11-30 06:22:30|91015.7|90965.7|91015.2|90965.2|91024.7|90971.4|91010.7|90953.2|46
1638253360000|2021-11-30 06:22:40|91015.1|90965.1|91022.2|90951|91024.8|90966.9|91013.3|90950.8|46
1638253370000|2021-11-30 06:22:50|91022.8|90951.2|91021.1|90971.1|91023.8|90971.1|91011.2|90951|41
1638253380000|2021-11-30 06:23:00|91021.3|90971.3|91026.8|90956.6|91035.6|90971.3|91009.2|90948.3|63
1638253390000|2021-11-30 06:23:10|91027.8|90956.9|91032.4|90960.4|91036.8|90969.9|91011.7|90950.3|44
1638253400000|2021-11-30 06:23:20|91021.2|90971.2|91014.1|90964.1|91032.1|90972.4|91012.2|90957.6|53
1638253410000|2021-11-30 06:23:30|91015.4|90965.4|91014.1|90964.1|91016|90966|91010|90960|53
1638253420000|2021-11-30 06:23:40|91013.4|90963.4|91015.1|90965.1|91016.3|90966.3|91010|90960|50
1638253430000|2021-11-30 06:23:50|91015|90965|91023.3|90973.3|91023.3|90973.3|91013.2|90963.2|61
1638253440000|2021-11-30 06:24:00|91021.3|90971.3|91021.7|90971.7|91033.2|90973.6|91018.6|90961.8|58
1638253450000|2021-11-30 06:24:10|91021.9|90971.9|91024.8|90974.8|91026.2|90976.2|91019.9|90969.9|48
1638253460000|2021-11-30 06:24:20|91023.5|90973.5|91028|90978|91029.7|90979.7|91023.5|90973.5|35
1638253470000|2021-11-30 06:24:30|91029.6|90979.6|91014.1|90964.1|91029.6|90979.6|91011.9|90961.9|44
1638253480000|2021-11-30 06:24:40|91015.2|90965.2|91008.7|90958.7|91015.7|90965.7|91006.3|90956.3|38
1638253490000|2021-11-30 06:24:50|91010.1|90960.1|91011.3|90961.3|91011.7|90961.7|91006.8|90956.8|36
1638253500000|2021-11-30 06:25:00|91011.8|90961.8|91010.1|90960.1|91011.8|90961.8|91005.7|90955.7|46
1638253510000|2021-11-30 06:25:10|91011.1|90961.1|91009.1|90959.1|91011.1|90961.1|91007.8|90957.8|28
1638253520000|2021-11-30 06:25:20|91009.6|90959.6|91009.1|90959.1|91015.1|90965.1|91007.1|90957.1|51
1638253530000|2021-11-30 06:25:30|91007.5|90957.5|91003|90953|91012.5|90962.5|91003|90953|41
1638253540000|2021-11-30 06:25:40|91002.8|90952.8|91000.5|90950.5|91002.8|90952.8|90997.8|90947.8|39
1638253550000|2021-11-30 06:25:50|91000.8|90950.8|91002.7|90952.7|91003.4|90953.4|90999.9|90949.9|24
1638253560000|2021-11-30 06:26:00|90998.8|90948.8|90997.1|90947.1|90999.4|90949.4|90994.2|90944.2|33
1638253570000|2021-11-30 06:26:10|90996.8|90946.8|90995.3|90945.3|90998.1|90948.1|90991.7|90941.7|43
1638253580000|2021-11-30 06:26:20|90995.8|90945.8|90998.8|90948.8|91000|90950|90992.6|90942.6|49
1638253590000|2021-11-30 06:26:30|90998.9|90948.9|90994|90944|90999.2|90949.2|90992.7|90942.7|34
1638253600000|2021-11-30 06:26:40|90993.9|90943.9|90994.1|90944.1|90995|90945|90993.8|90943.8|31
1638253610000|2021-11-30 06:26:50|90990.5|90940.5|90989.3|90939.3|90992.6|90942.6|90989.2|90939.2|33
1638253620000|2021-11-30 06:27:00|90989.7|90939.7|90994.8|90944.8|90996|90946|90989.7|90939.7|31
1638253630000|2021-11-30 06:27:10|90995.1|90945.1|90991.8|90941.8|90996.1|90946.1|90990|90940|38
1638253640000|2021-11-30 06:27:20|90992.1|90942.1|90991.4|90941.4|90993.2|90943.2|90989.7|90939.7|25
1638253650000|2021-11-30 06:27:30|90991.1|90941.1|90988.3|90938.3|90992.5|90942.5|90988|90938|34
1638253660000|2021-11-30 06:27:40|90988.7|90938.7|90983.3|90933.3|90989.1|90939.1|90983.2|90933.2|43
1638253670000|2021-11-30 06:27:50|90985.2|90935.2|90978.7|90928.7|90985.2|90935.2|90976.7|90926.7|38
1638253680000|2021-11-30 06:28:00|90978.5|90928.5|90979.5|90929.5|90980.5|90930.5|90978.4|90928.4|33
1638253690000|2021-11-30 06:28:10|90977.5|90927.5|90977.9|90927.9|90979.7|90929.7|90974.1|90924.1|29
1638253700000|2021-11-30 06:28:20|90978.6|90928.6|90979.5|90929.5|90980.5|90930.5|90975.5|90925.5|33
1638253710000|2021-11-30 06:28:30|90980|90930|90978.1|90928.1|90983.2|90933.2|90976.6|90926.6|37
1638253720000|2021-11-30 06:28:40|90977.6|90927.6|90980|90930|90980|90930|90976.5|90926.5|24
1638253730000|2021-11-30 06:28:50|90979.6|90929.6|90974.6|90924.6|90981.2|90931.2|90974.6|90924.6|35
1638253740000|2021-11-30 06:29:00|90975.5|90925.5|90973|90923|90988.5|90927.9|90969.9|90916.6|54
1638253750000|2021-11-30 06:29:10|90972.9|90922.9|90969.9|90919.9|90973|90923|90969.9|90919.9|33
1638253760000|2021-11-30 06:29:20|90969.5|90919.5|90975.2|90925.2|90975.5|90925.5|90969.4|90919.4|40
1638253770000|2021-11-30 06:29:30|90973.8|90923.8|90972.8|90922.8|90976.8|90926.8|90969.7|90919.7|42
1638253780000|2021-11-30 06:29:40|90972.5|90922.5|90972.1|90922.1|90973.7|90923.7|90971.4|90921.4|33
1638253790000|2021-11-30 06:29:50|90972.5|90922.5|90970.9|90920.9|90973.1|90923.1|90968.4|90918.4|30
1638253800000|2021-11-30 06:30:00|90973.2|90923.2|90965.2|90915.2|90974|90923.2|90961.7|90900.5|49
1638253810000|2021-11-30 06:30:10|90963|90913|90952.1|90902.1|90963|90913|90950.3|90900.3|39
1638253820000|2021-11-30 06:30:20|90952.7|90902.7|90958.1|90908.1|90965.7|90908.1|90949.8|90892.6|28
1638253830000|2021-11-30 06:30:30|90958.5|90908.5|90939.5|90889.5|90958.5|90908.5|90939.5|90882.2|49
1638253840000|2021-11-30 06:30:40|90940.2|90890.2|90917.3|90845.9|90944.2|90894.2|90908.4|90844.8|75
1638253850000|2021-11-30 06:30:50|90918.1|90846.5|90911|90861|90923.4|90862|90904.9|90841.5|46
1638253860000|2021-11-30 06:31:00|90911.9|90861.9|90916.1|90866.1|90929.8|90867.7|90911.5|90847.4|38
1638253870000|2021-11-30 06:31:10|90913.8|90863.8|90873.4|90800.3|90926.1|90866.4|90862.5|90796.5|51
1638253880000|2021-11-30 06:31:20|90873.5|90801.4|90863.9|90792.2|90876.6|90812|90858.2|90787|51
1638253890000|2021-11-30 06:31:30|90857.6|90807.6|90868.7|90797.2|90872|90807.6|90853.5|90790.8|35
1638253900000|2021-11-30 06:31:40|90868.9|90796.2|90867.7|90795.1|90872|90807.2|90856|90794.3|31
1638253910000|2021-11-30 06:31:50|90867.8|90795.4|90871|90795.1|90873.7|90799.5|90867.8|90795.1|34
1638253920000|2021-11-30 06:32:00|90871.1|90796.2|90858.3|90808.3|90872.1|90813|90855.2|90795.2|39
1638253930000|2021-11-30 06:32:10|90858.2|90808.2|90851.2|90801.2|90861|90808.7|90847.2|90783|42
1638253940000|2021-11-30 06:32:20|90852.4|90802.4|90847.1|90797.1|90864.7|90804|90844.6|90792.7|52
1638253950000|2021-11-30 06:32:30|90847.4|90797.4|90850.8|90800.8|90854.3|90804.3|90847.4|90797.4|33
1638253960000|2021-11-30 06:32:40|90851.3|90801.3|90855.1|90805.1|90858|90808|90851.1|90801.1|62
1638253970000|2021-11-30 06:32:50|90855.9|90805.9|90853.9|90803.9|90863.2|90806.7|90851.4|90790.7|58
1638253980000|2021-11-30 06:33:00|90854.4|90804.4|90854.1|90804.1|90862.9|90805.4|90851.3|90792.6|54
1638253990000|2021-11-30 06:33:10|90854.3|90804.3|90852.5|90802.5|90854.4|90804.4|90851.4|90801.4|42
1638254000000|2021-11-30 06:33:20|90852.6|90802.6|90852.8|90802.8|90853.3|90803.3|90851.7|90801.7|39
1638254010000|2021-11-30 06:33:30|90852.7|90802.7|90850|90800|90852.9|90802.9|90850|90800|28
1638254020000|2021-11-30 06:33:40|90849.3|90799.3|90852|90802|90861.8|90811.8|90848|90798|53
1638254030000|2021-11-30 06:33:50|90839.4|90789.4|90850.2|90800.2|90874.9|90801.6|90839.4|90776.2|49
1638254040000|2021-11-30 06:34:00|90850.8|90800.8|90842.1|90792.1|90851.1|90801.1|90841.9|90780.7|49
1638254050000|2021-11-30 06:34:10|90842.5|90792.5|90840.3|90765.9|90845.7|90792.5|90831.3|90762.5|54
1638254060000|2021-11-30 06:34:20|90848.5|90777.8|90844.6|90768.6|90849.9|90793.2|90833.4|90768.6|34
1638254070000|2021-11-30 06:34:30|90845.4|90772.7|90839.3|90789.3|90845.4|90791.3|90836.5|90772.7|25
1638254080000|2021-11-30 06:34:40|90839.7|90789.7|90846.5|90775|90847.1|90792.1|90839.4|90773.8|42
1638254090000|2021-11-30 06:34:50|90845.8|90795.8|90823.1|90773.1|90857.1|90799.8|90821.9|90763.6|56
1638254100000|2021-11-30 06:35:00|90823|90773|90820.8|90770.8|90839|90777.7|90819.8|90764.1|50
1638254110000|2021-11-30 06:35:10|90821.2|90771.2|90817.4|90767.4|90829.1|90772.9|90815.4|90755.2|57
1638254120000|2021-11-30 06:35:20|90813.9|90763.9|90812.2|90762.2|90824|90764.3|90808.7|90749.7|66
1638254130000|2021-11-30 06:35:30|90810.7|90760.7|90807.3|90757.3|90812.1|90762.1|90805.4|90755.4|57
1638254140000|2021-11-30 06:35:40|90806.2|90756.2|90806.3|90756.3|90806.3|90756.3|90802.7|90752.7|59
1638254150000|2021-11-30 06:35:50|90806|90756|90815.2|90742.2|90820.8|90761.6|90798.9|90738.2|58
1638254160000|2021-11-30 06:36:00|90814.4|90741.1|90797.7|90747.7|90815.2|90754.3|90797.7|90733|50
1638254170000|2021-11-30 06:36:10|90796.9|90746.9|90805.2|90733.5|90808.2|90748.2|90789.8|90729.9|56
1638254180000|2021-11-30 06:36:20|90805.3|90733.4|90795.8|90745.8|90806.7|90746|90790.5|90728.5|55
1638254190000|2021-11-30 06:36:30|90795.9|90745.9|90797.6|90747.6|90812.9|90750|90795.9|90733.3|56
1638254200000|2021-11-30 06:36:40|90807|90736.5|90817.8|90745.1|90819.1|90749.1|90794.9|90736.1|51
1638254210000|2021-11-30 06:36:50|90807.7|90757.7|90807.2|90757.2|90823.3|90759|90804.9|90740.3|45
1638254220000|2021-11-30 06:37:00|90806.9|90756.9|90800.8|90750.8|90817.8|90758.3|90799.9|90740|51
1638254230000|2021-11-30 06:37:10|90801.1|90751.1|90796.9|90746.9|90810.4|90752.8|90796|90739|54
1638254240000|2021-11-30 06:37:20|90799.1|90749.1|90794.1|90744.1|90809.1|90749.9|90793|90738|58
1638254250000|2021-11-30 06:37:30|90794.3|90744.3|90814.5|90764.5|90831.3|90770.2|90793.5|90743.5|55
1638254260000|2021-11-30 06:37:40|90814.2|90764.2|90813.7|90763.7|90814.4|90764.4|90811.3|90761.3|32
1638254270000|2021-11-30 06:37:50|90813.4|90763.4|90821.9|90771.9|90833|90783|90813.4|90763.4|40
1638254280000|2021-11-30 06:38:00|90822.7|90772.7|90826|90776|90836.3|90776|90819.1|90761.3|49
1638254290000|2021-11-30 06:38:10|90826.3|90776.3|90840.5|90770.2|90840.6|90780.2|90826.3|90766|41
1638254300000|2021-11-30 06:38:20|90829.3|90779.3|90829.6|90779.6|90840.8|90780.3|90827|90766.2|47
1638254310000|2021-11-30 06:38:30|90828.5|90778.5|90836.9|90765.9|90836.9|90778.5|90825.9|90765.9|35
1638254320000|2021-11-30 06:38:40|90826.6|90776.6|90818.2|90768.2|90837.3|90776.6|90818.2|90756.1|44
1638254330000|2021-11-30 06:38:50|90818.7|90768.7|90816.2|90766.2|90818.7|90768.7|90813.4|90763.4|50
1638254340000|2021-11-30 06:39:00|90815|90765|90815.6|90765.6|90817.7|90767.7|90813.8|90763.8|45
1638254350000|2021-11-30 06:39:10|90815.7|90765.7|90813.7|90763.7|90816.4|90766.4|90808.7|90758.7|32
1638254360000|2021-11-30 06:39:20|90813.3|90763.3|90813.9|90763.9|90814.1|90764.1|90811.4|90761.4|35
1638254370000|2021-11-30 06:39:30|90813.3|90763.3|90817.7|90767.7|90817.8|90767.8|90812.8|90762.8|33
1638254380000|2021-11-30 06:39:40|90817.3|90767.3|90812.1|90762.1|90818|90768|90811.3|90761.3|30
1638254390000|2021-11-30 06:39:50|90812.2|90762.2|90813.2|90763.2|90813.8|90763.8|90809.9|90759.9|36
1638254400000|2021-11-30 06:40:00|90812.9|90762.9|90806.6|90756.6|90813|90763|90804.9|90754.9|45
1638254410000|2021-11-30 06:40:10|90806.9|90756.9|90808.9|90758.9|90810.8|90760.8|90806.9|90756.9|40
1638254420000|2021-11-30 06:40:20|90809|90759|90807.2|90757.2|90811.2|90761.2|90804.8|90754.8|44
1638254430000|2021-11-30 06:40:30|90807.4|90757.4|90805.3|90755.3|90808.7|90758.7|90802.4|90752.4|32
1638254440000|2021-11-30 06:40:40|90805.2|90755.2|90820.8|90749.4|90820.8|90764.2|90802.5|90749.4|54
1638254450000|2021-11-30 06:40:50|90815.7|90743.7|90803.6|90753.6|90816.2|90761.5|90800|90742|68
1638254460000|2021-11-30 06:41:00|90798.4|90748.4|90798.3|90748.3|90815.3|90756.4|90796.8|90743.9|50
1638254470000|2021-11-30 06:41:10|90797.6|90747.6|90795.5|90745.5|90799.5|90749.5|90792.8|90742.8|43
1638254480000|2021-11-30 06:41:20|90794.9|90744.9|90793.3|90743.3|90797.3|90747.3|90792.3|90742.3|44
1638254490000|2021-11-30 06:41:30|90794.1|90744.1|90796.1|90746.1|90797.2|90747.2|90793.3|90743.3|37
1638254500000|2021-11-30 06:41:40|90795.9|90745.9|90792.6|90742.6|90796.6|90746.6|90791.9|90741.9|34
1638254510000|2021-11-30 06:41:50|90791.7|90741.7|90798.1|90748.1|90806.5|90751.4|90791.7|90736.5|56
1638254520000|2021-11-30 06:42:00|90798.4|90748.4|90797.8|90747.8|90798.9|90748.9|90794.8|90744.8|43
1638254530000|2021-11-30 06:42:10|90796.6|90746.6|90794.3|90744.3|90797.6|90747.6|90787.6|90737.6|61
1638254540000|2021-11-30 06:42:20|90794.5|90744.5|90795|90745|90795.4|90745.4|90790.7|90740.7|59
1638254550000|2021-11-30 06:42:30|90794.2|90744.2|90796.3|90746.3|90801.6|90751.6|90794.1|90744.1|52
1638254560000|2021-11-30 06:42:40|90796.8|90746.8|90793.2|90743.2|90801.4|90751.4|90793.1|90743.1|51
1638254570000|2021-11-30 06:42:50|90793.4|90743.4|90791.7|90741.7|90794.3|90744.3|90788.2|90738.2|41
1638254580000|2021-11-30 06:43:00|90792.2|90742.2|90787.7|90737.7|90794.6|90744.6|90787.7|90737.7|42
1638254590000|2021-11-30 06:43:10|90785.5|90735.5|90789.3|90739.3|90799.7|90743.5|90785.5|90729.3|47
1638254600000|2021-11-30 06:43:20|90788.9|90738.9|90790.5|90740.5|90794.1|90744.1|90788.6|90738.6|44
1638254610000|2021-11-30 06:43:30|90790.6|90740.6|90787.8|90737.8|90799.7|90743.3|90785.5|90728.4|56
1638254620000|2021-11-30 06:43:40|90786.9|90736.9|90794.1|90723.3|90796.5|90738.8|90783.7|90722.8|69
1638254630000|2021-11-30 06:43:50|90793.8|90723.2|90804.6|90754.6|90807|90757|90783.2|90722.3|69
1638254640000|2021-11-30 06:44:00|90806.2|90756.2|90808|90758|90809.8|90759.8|90805.5|90755.5|63
1638254650000|2021-11-30 06:44:10|90808.1|90758.1|90806.2|90756.2|90816.6|90758.7|90803.9|90740.5|54
1638254660000|2021-11-30 06:44:20|90806.9|90756.9|90817.9|90747.5|90818.2|90757.7|90805.1|90743.3|39
1638254670000|2021-11-30 06:44:30|90807.7|90747.6|90816.6|90744.1|90819.9|90757.9|90804|90740.6|63
1638254680000|2021-11-30 06:44:40|90815.8|90742.9|90796.2|90746.2|90816.8|90753.6|90795.1|90734.9|65
1638254690000|2021-11-30 06:44:50|90796.3|90746.3|90795.4|90745.4|90807.8|90746.8|90794.7|90733|55
1638254700000|2021-11-30 06:45:00|90795.2|90745.2|90797.6|90747.6|90810.1|90749.1|90793|90734.3|55
1638254710000|2021-11-30 06:45:10|90797.8|90747.8|90791.2|90741.2|90807.3|90750.1|90791.1|90731.3|64
1638254720000|2021-11-30 06:45:20|90791.1|90741.1|90792.7|90742.7|90808|90745.1|90789.1|90725.8|71
1638254730000|2021-11-30 06:45:30|90790.9|90740.9|90792.4|90742.4|90801.8|90744.1|90790.1|90731.2|54
1638254740000|2021-11-30 06:45:40|90792.6|90742.6|90789|90739|90793.5|90743.5|90788.6|90738.6|49
1638254750000|2021-11-30 06:45:50|90788.9|90738.9|90788.2|90738.2|90802.5|90742.4|90787.8|90726.6|47
1638254760000|2021-11-30 06:46:00|90788.3|90738.3|90795.8|90745.8|90804.7|90746.5|90787.3|90730|45
1638254770000|2021-11-30 06:46:10|90795.9|90745.9|90798.4|90748.4|90808.3|90749|90794|90732|53
1638254780000|2021-11-30 06:46:20|90797.9|90747.9|90799|90749|90799.3|90749.3|90796.6|90746.6|52
1638254790000|2021-11-30 06:46:30|90799.1|90749.1|90810.1|90738.6|90812.1|90750.3|90797.9|90735.9|26
1638254800000|2021-11-30 06:46:40|90810.8|90736.9|90797.7|90747.7|90810.8|90749.7|90797.5|90736.9|33
1638254810000|2021-11-30 06:46:50|90798.1|90748.1|90798.1|90748.1|90800.3|90750.3|90796.5|90746.5|30
1638254820000|2021-11-30 06:47:00|90798.5|90748.5|90794.2|90744.2|90806.3|90748.5|90792.9|90730.4|45
1638254830000|2021-11-30 06:47:10|90794.5|90744.5|90806.2|90734|90807.8|90746.3|90792.1|90732|66
1638254840000|2021-11-30 06:47:20|90795.4|90745.4|90791|90741|90806.5|90745.4|90788.9|90735.1|47
1638254850000|2021-11-30 06:47:30|90789.5|90739.5|90791.6|90741.6|90792.6|90742.6|90789.5|90739.5|31
1638254860000|2021-11-30 06:47:40|90791.1|90741.1|90784.2|90734.2|90795.7|90745.7|90782.1|90732.1|30
1638254870000|2021-11-30 06:47:50|90790.6|90740.6|90785.9|90735.9|90790.6|90740.6|90782.2|90732.2|45
1638254880000|2021-11-30 06:48:00|90785.7|90735.7|90789.3|90739.3|90792|90742|90784.2|90734.2|28
1638254890000|2021-11-30 06:48:10|90788.9|90738.9|90788.8|90738.8|90790.4|90740.4|90788.4|90738.4|37
1638254900000|2021-11-30 06:48:20|90788.5|90738.5|90787|90737|90789.1|90739.1|90787|90737|33
1638254910000|2021-11-30 06:48:30|90786.6|90736.6|90792.4|90742.4|90793.9|90743.9|90786.4|90736.4|35
1638254920000|2021-11-30 06:48:40|90791.7|90741.7|90794.4|90744.4|90796.6|90746.6|90790.9|90740.9|39
1638254930000|2021-11-30 06:48:50|90796|90746|90794.6|90744.6|90796|90746|90793.5|90743.5|25
1638254940000|2021-11-30 06:49:00|90794.5|90744.5|90798.4|90748.4|90799.5|90749.5|90793.5|90743.5|20
1638254950000|2021-11-30 06:49:10|90798.3|90748.3|90795.9|90745.9|90798.7|90748.7|90795.9|90745.9|20
1638254960000|2021-11-30 06:49:20|90796|90746|90794|90744|90796.7|90746.7|90785.6|90735.6|46
1638254970000|2021-11-30 06:49:30|90793.9|90743.9|90788.2|90738.2|90793.9|90743.9|90787.7|90737.7|34
1638254980000|2021-11-30 06:49:40|90788.8|90738.8|90787|90737|90790.3|90740.3|90785.7|90735.7|30
1638254990000|2021-11-30 06:49:50|90787.4|90737.4|90787.8|90737.8|90790.6|90740.6|90787.3|90737.3|36
1638255000000|2021-11-30 06:50:00|90788.1|90738.1|90779.3|90729.3|90788.8|90738.8|90771.2|90721.2|60
1638255010000|2021-11-30 06:50:10|90779.4|90729.4|90770.3|90720.3|90782.6|90732.6|90767.9|90717.9|58
1638255020000|2021-11-30 06:50:20|90770.4|90720.4|90799.1|90749.1|90803.8|90753.8|90768.2|90718.2|65
1638255030000|2021-11-30 06:50:30|90796.6|90746.6|90800.6|90750.6|90805.7|90755.7|90795.6|90745.6|46
1638255040000|2021-11-30 06:50:40|90801.1|90751.1|90780.5|90730.5|90801.1|90751.1|90780.2|90730.2|56
1638255050000|2021-11-30 06:50:50|90781.2|90731.2|90778.5|90728.5|90781.3|90731.3|90776.1|90726.1|66
1638255060000|2021-11-30 06:51:00|90778.3|90728.3|90779.3|90729.3|90779.3|90729.3|90777.2|90727.2|43
1638255070000|2021-11-30 06:51:10|90779.2|90729.2|90789.2|90739.2|90791.1|90741.1|90779.2|90729.2|59
1638255080000|2021-11-30 06:51:20|90789|90739|90792.2|90721.5|90792.2|90739.6|90783.8|90721.5|33
1638255090000|2021-11-30 06:51:30|90793.8|90720.8|90780.5|90730.5|90794.9|90733.1|90779.7|90718.2|33
1638255100000|2021-11-30 06:51:40|90780.1|90730.1|90775.4|90725.4|90780.1|90730.1|90775.4|90725.4|35
1638255110000|2021-11-30 06:51:50|90775.7|90725.7|90780.3|90730.3|90780.6|90730.6|90775.5|90725.5|36
1638255120000|2021-11-30 06:52:00|90780.2|90730.2|90792.7|90742.7|90803.6|90753.6|90778|90724.2|55
1638255130000|2021-11-30 06:52:10|90791.1|90741.1|90785.4|90735.4|90795.6|90744.3|90783|90721.3|41
1638255140000|2021-11-30 06:52:20|90783.7|90733.7|90782.5|90732.5|90796.3|90736.1|90779.3|90720.9|50
1638255150000|2021-11-30 06:52:30|90792.8|90721.8|90784|90734|90793.6|90734|90779.7|90717.1|31
1638255160000|2021-11-30 06:52:40|90794.7|90724.6|90781.9|90731.9|90794.7|90734.6|90779.6|90724.6|27
1638255170000|2021-11-30 06:52:50|90782|90732|90785.9|90735.9|90796.5|90737.5|90782|90722.4|26
1638255180000|2021-11-30 06:53:00|90787.2|90737.2|90785.8|90735.8|90790.3|90740.3|90782.9|90732.9|42
1638255190000|2021-11-30 06:53:10|90785.9|90735.9|90795.4|90745.4|90801.3|90751.3|90785.7|90735.7|49
1638255200000|2021-11-30 06:53:20|90794.9|90744.9|90789|90739|90797|90747|90788.2|90738.2|38
1638255210000|2021-11-30 06:53:30|90788.9|90738.9|90792.6|90742.6|90797.5|90743.3|90785.1|90725.7|37
1638255220000|2021-11-30 06:53:40|90791.8|90741.8|90785.8|90735.8|90795.3|90741.8|90785|90724.9|39
1638255230000|2021-11-30 06:53:50|90785.9|90735.9|90779.4|90729.4|90792.7|90735.9|90778.1|90718.8|48
1638255240000|2021-11-30 06:54:00|90779.9|90729.9|90767.6|90717.6|90780.2|90730.2|90763.9|90707.2|61
1638255250000|2021-11-30 06:54:10|90770.6|90720.6|90767.1|90717.1|90790|90731.2|90765.7|90706.5|78
1638255260000|2021-11-30 06:54:20|90767.3|90717.3|90765.7|90715.7|90770.4|90720.4|90765.3|90715.3|76
1638255270000|2021-11-30 06:54:30|90765.4|90715.4|90769.5|90719.5|90771.4|90721.4|90765.1|90715.1|68
1638255280000|2021-11-30 06:54:40|90768.9|90718.9|90763.1|90713.1|90775.1|90719|90762.9|90702.7|74
1638255290000|2021-11-30 06:54:50|90763.2|90713.2|90779.4|90729.4|90779.4|90729.4|90763.1|90713.1|67
1638255300000|2021-11-30 06:55:00|90778.9|90728.9|90781.4|90731.4|90807|90747.3|90778.4|90724.8|76
1638255310000|2021-11-30 06:55:10|90781.1|90731.1|90776.5|90726.5|90787.3|90737.3|90776.5|90726.5|67
1638255320000|2021-11-30 06:55:20|90774.7|90724.7|90768.1|90718.1|90783.8|90724.7|90765.5|90712.3|57
1638255330000|2021-11-30 06:55:30|90768|90718|90765.7|90715.7|90769|90719|90764|90714|63
1638255340000|2021-11-30 06:55:40|90763.1|90713.1|90764|90714|90764.7|90714.7|90762.6|90712.6|28
1638255350000|2021-11-30 06:55:50|90764.1|90714.1|90769.9|90719.9|90775.6|90725.6|90763.5|90713.5|56
1638255360000|2021-11-30 06:56:00|90770.8|90720.8|90774.3|90724.3|90777.5|90727.5|90768.8|90718.8|53
1638255370000|2021-11-30 06:56:10|90773.7|90723.7|90779.4|90729.4|90779.9|90729.9|90773.4|90723.4|56
1638255380000|2021-11-30 06:56:20|90779.3|90729.3|90785.7|90735.7|90787.1|90737.1|90778.8|90728.8|48
1638255390000|2021-11-30 06:56:30|90785.8|90735.8|90789.1|90739.1|90793.4|90743.4|90781|90731|53
1638255400000|2021-11-30 06:56:40|90786.2|90736.2|90790.3|90740.3|90790.9|90740.9|90784.8|90734.8|46
1638255410000|2021-11-30 06:56:50|90790.1|90740.1|90789.2|90739.2|90799.9|90741.1|90788.4|90728.5|32
1638255420000|2021-11-30 06:57:00|90788.8|90738.8|90790.5|90740.5|90790.8|90740.8|90784.6|90734.6|44
1638255430000|2021-11-30 06:57:10|90790.1|90740.1|90790.1|90740.1|90794.1|90744.1|90788.5|90738.5|33
1638255440000|2021-11-30 06:57:20|90790.6|90740.6|90787|90737|90803.9|90745.6|90787|90731.9|42
1638255450000|2021-11-30 06:57:30|90786.7|90736.7|90797.6|90726.3|90799.3|90742.4|90786.3|90724.9|40
1638255460000|2021-11-30 06:57:40|90797.4|90726.7|90783.3|90733.3|90798.5|90737.3|90783|90725.6|40
1638255470000|2021-11-30 06:57:50|90783.4|90733.4|90781.9|90731.9|90796.4|90735|90780|90719.2|46
1638255480000|2021-11-30 06:58:00|90781.4|90731.4|90789.6|90739.6|90789.7|90739.7|90779.6|90729.6|47
1638255490000|2021-11-30 06:58:10|90789.5|90739.5|90793.8|90743.8|90805.7|90745.9|90788.3|90732.7|47
1638255500000|2021-11-30 06:58:20|90793.6|90743.6|90785.7|90735.7|90796.3|90746.3|90785.4|90735.4|51
1638255510000|2021-11-30 06:58:30|90785.9|90735.9|90784.8|90734.8|90788.1|90738.1|90783.9|90733.9|53
1638255520000|2021-11-30 06:58:40|90784.9|90734.9|90783.1|90733.1|90785.9|90735.9|90781.5|90731.5|52
1638255530000|2021-11-30 06:58:50|90783.2|90733.2|90784.4|90734.4|90786.2|90736.2|90782.9|90732.9|54
1638255540000|2021-11-30 06:59:00|90784.5|90734.5|90793.9|90743.9|90793.9|90743.9|90784.5|90734.5|63
1638255550000|2021-11-30 06:59:10|90794.1|90744.1|90796.2|90746.2|90796.7|90746.7|90791.9|90741.9|65
1638255560000|2021-11-30 06:59:20|90795.9|90745.9|90795.5|90745.5|90796.6|90746.6|90793.4|90743.4|46
1638255570000|2021-11-30 06:59:30|90795.3|90745.3|90794.7|90744.7|90795.3|90745.3|90786.1|90736.1|61
1638255580000|2021-11-30 06:59:40|90796.1|90746.1|90795.3|90745.3|90797.5|90747.5|90794.7|90744.7|51
1638255590000|2021-11-30 06:59:50|90796.5|90746.5|90794.7|90744.7|90797.8|90747.8|90790.9|90740.9|54
1638255600000|2021-11-30 07:00:00|90795.1|90745.1|90800.2|90750.2|90805.9|90755.9|90790.7|90740.7|63
1638255610000|2021-11-30 07:00:10|90799.5|90749.5|90807.6|90757.6|90807.8|90757.8|90795.9|90745.9|60
1638255620000|2021-11-30 07:00:20|90806.8|90756.8|90797.7|90747.7|90807.9|90757.9|90793.3|90743.3|64
1638255630000|2021-11-30 07:00:30|90797.1|90747.1|90795.9|90745.9|90797.9|90747.9|90795.3|90745.3|48
1638255640000|2021-11-30 07:00:40|90795.7|90745.7|90797|90747|90798.4|90748.4|90795|90745|46
1638255650000|2021-11-30 07:00:50|90797.1|90747.1|90800.6|90750.6|90800.6|90750.6|90794.9|90744.9|53
1638255660000|2021-11-30 07:01:00|90800.8|90750.8|90795.6|90745.6|90801|90751|90793.1|90743.1|63
1638255670000|2021-11-30 07:01:10|90795.4|90745.4|90800.7|90750.7|90801.4|90751.4|90795.3|90745.3|44
1638255680000|2021-11-30 07:01:20|90800.5|90750.5|90797.2|90747.2|90800.7|90750.7|90794.8|90744.8|43
1638255690000|2021-11-30 07:01:30|90797|90747|90792.3|90742.3|90797.5|90747.5|90792.2|90742.2|42
1638255700000|2021-11-30 07:01:40|90792.1|90742.1|90784.6|90734.6|90792.2|90742.2|90784.5|90734.5|50
1638255710000|2021-11-30 07:01:50|90784.8|90734.8|90793|90743|90793.1|90743.1|90782|90732|47
1638255720000|2021-11-30 07:02:00|90793.3|90743.3|90784.6|90734.6|90796.5|90748.2|90773.2|90731.1|59
1638255730000|2021-11-30 07:02:10|90784.8|90734.8|90786|90736|90788.6|90738.6|90784.2|90734.2|42
1638255740000|2021-11-30 07:02:20|90786.4|90736.4|90789.4|90739.4|90789.6|90739.6|90784.4|90734.4|49
1638255750000|2021-11-30 07:02:30|90789.5|90739.5|90784.9|90734.9|90790.2|90740.2|90784.9|90734.9|41
1638255760000|2021-11-30 07:02:40|90781.9|90731.9|90784.2|90734.2|90785.2|90735.2|90780.9|90730.9|51
1638255770000|2021-11-30 07:02:50|90784|90734|90794.9|90744.9|90796.2|90758.8|90780|90734|48
1638255780000|2021-11-30 07:03:00|90795|90745|90801.5|90751.5|90801.8|90751.8|90791.8|90741.8|59
1638255790000|2021-11-30 07:03:10|90801.2|90751.2|90792.6|90767.6|90806|90768|90792.5|90751.2|49
1638255800000|2021-11-30 07:03:20|90792.7|90767.7|90803.7|90753.7|90804.8|90768.2|90790.6|90750.7|44
1638255810000|2021-11-30 07:03:30|90803.8|90753.8|90795.9|90745.9|90803.8|90753.8|90794.9|90744.9|40
1638255820000|2021-11-30 07:03:40|90795.4|90745.4|90786.7|90761.7|90799.2|90762.4|90786.3|90741.9|43
1638255830000|2021-11-30 07:03:50|90797.9|90747.9|90792.5|90742.5|90798.8|90748.8|90788.7|90738.7|62
1638255840000|2021-11-30 07:04:00|90792.3|90742.3|90800.3|90750.3|90800.9|90750.9|90792.3|90742.3|55
1638255850000|2021-11-30 07:04:10|90800|90750|90799.4|90749.4|90800|90750|90793.1|90743.1|63
1638255860000|2021-11-30 07:04:20|90799.5|90749.5|90808.6|90758.6|90808.6|90758.6|90799.2|90749.2|60
1638255870000|2021-11-30 07:04:30|90808.3|90758.3|90806.1|90756.1|90812.4|90762.4|90805.7|90755.7|54
1638255880000|2021-11-30 07:04:40|90806.8|90756.8|90806.2|90756.2|90807.6|90757.6|90804.8|90754.8|50
1638255890000|2021-11-30 07:04:50|90806.3|90756.3|90785.6|90735.6|90807.9|90757.9|90777.8|90735.4|45
1638255900000|2021-11-30 07:05:00|90785.5|90735.5|90786.9|90736.9|90791.5|90741.5|90770.8|90720.8|59
1638255910000|2021-11-30 07:05:10|90786.6|90736.6|90788.4|90738.4|90788.4|90738.4|90784.4|90734.4|45
1638255920000|2021-11-30 07:05:20|90788.3|90738.3|90777.5|90727.5|90788.3|90738.3|90776.4|90726.4|60
1638255930000|2021-11-30 07:05:30|90777.9|90727.9|90776.3|90726.3|90778.6|90728.6|90774.3|90724.3|54
1638255940000|2021-11-30 07:05:40|90776.2|90726.2|90776.9|90726.9|90778.6|90728.6|90775.8|90725.8|35
1638255950000|2021-11-30 07:05:50|90776.8|90726.8|90738.6|90688.6|90776.8|90726.8|90738.5|90688.5|46
1638255960000|2021-11-30 07:06:00|90741.7|90691.7|90745.2|90695.2|90748.5|90698.5|90738.6|90688.6|52
1638255970000|2021-11-30 07:06:10|90745|90695|90726.2|90676.2|90746|90696|90724.6|90674.6|46
1638255980000|2021-11-30 07:06:20|90726.3|90676.3|90728.2|90678.2|90731.4|90681.4|90721.9|90671.9|47
1638255990000|2021-11-30 07:06:30|90728.5|90678.5|90731.1|90681.1|90733.6|90683.6|90727.3|90677.3|49
1638256000000|2021-11-30 07:06:40|90731.6|90681.6|90733.5|90683.5|90735.2|90685.2|90729.2|90679.2|52
1638256010000|2021-11-30 07:06:50|90733.9|90683.9|90719.9|90669.9|90733.9|90683.9|90719|90669|64
1638256020000|2021-11-30 07:07:00|90719.5|90669.5|90722.4|90672.4|90722.4|90682.7|90707.2|90663.8|69
1638256030000|2021-11-30 07:07:10|90721.8|90671.8|90713.5|90663.5|90725.4|90685.6|90708.3|90661.9|65
1638256040000|2021-11-30 07:07:20|90711|90661|90710.4|90660.4|90712.3|90662.3|90708.4|90658.4|59
1638256050000|2021-11-30 07:07:30|90707.1|90657.1|90712|90662|90713.5|90663.5|90702.3|90652.3|65
1638256060000|2021-11-30 07:07:40|90711.4|90661.4|90695.4|90645.4|90711.6|90661.6|90682.6|90645.4|55
1638256070000|2021-11-30 07:07:50|90696|90646|90697.3|90647.3|90698.7|90648.7|90691.8|90641.8|52
1638256080000|2021-11-30 07:08:00|90697.6|90647.6|90691.9|90641.9|90701.8|90651.8|90691.8|90641.8|53
1638256090000|2021-11-30 07:08:10|90693.2|90643.2|90698.9|90648.9|90700.6|90650.6|90693.2|90643.2|55
1638256100000|2021-11-30 07:08:20|90699.3|90649.3|90697.5|90647.5|90702.6|90652.6|90696.3|90646.3|51
1638256110000|2021-11-30 07:08:30|90697.4|90647.4|90697.7|90647.7|90699.6|90649.6|90697.4|90647.4|46
1638256120000|2021-11-30 07:08:40|90697.6|90647.6|90687.7|90637.7|90697.6|90647.6|90685.9|90635.9|60
1638256130000|2021-11-30 07:08:50|90689.1|90639.1|90694|90644|90695.4|90654.6|90679.6|90637.9|63
1638256140000|2021-11-30 07:09:00|90694.5|90644.5|90690.3|90640.3|90694.5|90644.5|90685.5|90635.5|62
1638256150000|2021-11-30 07:09:10|90677.5|90652.5|90688.3|90638.3|90693|90652.5|90677.5|90636.3|60
1638256160000|2021-11-30 07:09:20|90688.9|90638.9|90692.1|90642.1|90692.1|90642.1|90686.9|90636.9|49
1638256170000|2021-11-30 07:09:30|90692.5|90642.5|90695.8|90645.8|90696.5|90646.5|90692.5|90642.5|50
1638256180000|2021-11-30 07:09:40|90695.7|90645.7|90695|90645|90695.8|90645.8|90694.2|90644.2|42
1638256190000|2021-11-30 07:09:50|90694.7|90644.7|90688.7|90638.7|90695.2|90645.2|90688.7|90638.7|48
1638256200000|2021-11-30 07:10:00|90689.8|90639.8|90693.3|90643.3|90694.1|90644.1|90689.8|90639.8|60
1638256210000|2021-11-30 07:10:10|90693.2|90643.2|90693.6|90643.6|90694.3|90644.3|90691.3|90641.3|50
1638256220000|2021-11-30 07:10:20|90693.8|90643.8|90706.7|90656.7|90707.8|90657.8|90693.7|90643.7|60
1638256230000|2021-11-30 07:10:30|90707|90657|90715.1|90665.1|90717.2|90667.2|90705.1|90655.1|66
1638256240000|2021-11-30 07:10:40|90715.2|90665.2|90722.7|90672.7|90727|90677|90713.4|90663.4|62
1638256250000|2021-11-30 07:10:50|90722.8|90672.8|90727.5|90677.5|90728.8|90678.8|90720.8|90670.8|61
1638256260000|2021-11-30 07:11:00|90727.8|90677.8|90729.3|90679.3|90730.9|90680.9|90725.8|90675.8|62
1638256270000|2021-11-30 07:11:10|90729.6|90679.6|90722.2|90672.2|90730.8|90680.8|90719.3|90669.3|61
1638256280000|2021-11-30 07:11:20|90722|90672|90731.1|90681.1|90731.1|90681.1|90722|90672|62
1638256290000|2021-11-30 07:11:30|90730.8|90680.8|90742|90692|90743.3|90693.3|90728.2|90678.2|61
1638256300000|2021-11-30 07:11:40|90740.3|90690.3|90745.7|90695.7|90746.3|90696.3|90740.3|90690.3|56
1638256310000|2021-11-30 07:11:50|90745.5|90695.5|90740.8|90690.8|90748.1|90698.1|90737.3|90687.3|53
1638256320000|2021-11-30 07:12:00|90740.6|90690.6|90741|90691|90741.9|90691.9|90736.6|90686.6|54
1638256330000|2021-11-30 07:12:10|90741.3|90691.3|90733.8|90683.8|90742.2|90692.2|90731.8|90681.8|59
1638256340000|2021-11-30 07:12:20|90734.1|90684.1|90730.6|90680.6|90734.1|90684.1|90727.3|90677.3|55
1638256350000|2021-11-30 07:12:30|90729.3|90679.3|90729.5|90679.5|90731.4|90681.4|90728.3|90678.3|46
1638256360000|2021-11-30 07:12:40|90729.6|90679.6|90725.4|90675.4|90732.1|90682.1|90725.2|90675.2|43
1638256370000|2021-11-30 07:12:50|90725.7|90675.7|90728.1|90678.1|90728.2|90678.2|90725|90675|41
1638256380000|2021-11-30 07:13:00|90728.2|90678.2|90731.4|90681.4|90733|90683|90727.9|90677.9|48
1638256390000|2021-11-30 07:13:10|90731.6|90681.6|90728.3|90678.3|90733.5|90683.5|90727|90677|57
1638256400000|2021-11-30 07:13:20|90727.4|90677.4|90711.5|90661.5|90727.4|90677.4|90711.5|90661.5|55
1638256410000|2021-11-30 07:13:30|90711.6|90661.6|90707.4|90657.4|90713.1|90663.1|90707.4|90657.4|53
1638256420000|2021-11-30 07:13:40|90707.3|90657.3|90707.1|90657.1|90707.8|90657.8|90702.9|90652.9|43
1638256430000|2021-11-30 07:13:50|90707|90657|90701.1|90651.1|90707.6|90667|90692|90648.5|58
1638256440000|2021-11-30 07:14:00|90701.6|90651.6|90707.7|90657.7|90711.6|90661.6|90700.8|90650.8|44
1638256450000|2021-11-30 07:14:10|90709.3|90659.3|90709.5|90659.5|90711.6|90661.6|90706.4|90656.4|64
1638256460000|2021-11-30 07:14:20|90709.4|90659.4|90703.3|90653.3|90710|90660|90699.2|90649.2|63
1638256470000|2021-11-30 07:14:30|90703.1|90653.1|90706.6|90656.6|90708.8|90658.8|90703.1|90653.1|41
1638256480000|2021-11-30 07:14:40|90706.9|90656.9|90701.4|90651.4|90707.9|90664|90689|90649.8|54
1638256490000|2021-11-30 07:14:50|90701.3|90651.3|90690.7|90640.7|90703.4|90653.4|90690.7|90640.7|55
1638256500000|2021-11-30 07:15:00|90690.3|90640.3|90686|90636|90690.9|90651.8|90675.3|90634.4|56
1638256510000|2021-11-30 07:15:10|90686.9|90636.9|90694.5|90644.5|90694.5|90650.2|90672.8|90634.1|44
1638256520000|2021-11-30 07:15:20|90697.5|90647.5|90698.7|90648.7|90702|90652|90697.1|90647.1|58
1638256530000|2021-11-30 07:15:30|90698.9|90648.9|90701.1|90651.1|90701.1|90651.1|90697.8|90647.8|40
1638256540000|2021-11-30 07:15:40|90701|90651|90705.1|90655.1|90705.1|90655.1|90700|90650|56
1638256550000|2021-11-30 07:15:50|90705|90655|90705.4|90655.4|90706.5|90656.5|90704.6|90654.6|44
1638256560000|2021-11-30 07:16:00|90705.3|90655.3|90702.5|90652.5|90708|90658|90702.5|90652.5|53
1638256570000|2021-11-30 07:16:10|90702.9|90652.9|90702.5|90652.5|90703.8|90666.8|90691.8|90652|55
1638256580000|2021-11-30 07:16:20|90702.6|90652.6|90702.5|90652.5|90704|90661.6|90685.3|90648.7|50
1638256590000|2021-11-30 07:16:30|90701.9|90651.9|90686.6|90661.6|90702.5|90664.1|90682.9|90644.5|60
1638256600000|2021-11-30 07:16:40|90700|90650|90697.6|90647.6|90701.4|90651.4|90695.7|90645.7|54
1638256610000|2021-11-30 07:16:50|90697.3|90647.3|90689.3|90639.3|90697.7|90647.7|90689.3|90639.3|51
1638256620000|2021-11-30 07:17:00|90688.9|90638.9|90680.6|90630.6|90692.7|90642.7|90680.3|90630.3|59
1638256630000|2021-11-30 07:17:10|90681.7|90631.7|90690.5|90640.5|90690.5|90640.5|90681.7|90631.7|62
1638256640000|2021-11-30 07:17:20|90691.4|90641.4|90692.6|90642.6|90693.8|90643.8|90689.5|90639.5|59
1638256650000|2021-11-30 07:17:30|90693.3|90643.3|90698.3|90648.3|90698.3|90648.3|90693.3|90643.3|58
1638256660000|2021-11-30 07:17:40|90697.9|90647.9|90699.3|90649.3|90700.2|90650.2|90695.1|90645.1|55
1638256670000|2021-11-30 07:17:50|90699.5|90649.5|90707.4|90657.4|90711.1|90661.1|90691.7|90641.7|64
1638256680000|2021-11-30 07:18:00|90707.3|90657.3|90709.2|90659.2|90710|90660|90705.3|90655.3|57
1638256690000|2021-11-30 07:18:10|90709.3|90659.3|90711.3|90661.3|90715.5|90665.5|90708.5|90658.5|46
1638256700000|2021-11-30 07:18:20|90711.2|90661.2|90710.4|90660.4|90712.8|90662.8|90707.7|90657.7|42
1638256710000|2021-11-30 07:18:30|90709.8|90659.8|90715.5|90665.5|90716.3|90666.3|90706.2|90656.2|56
1638256720000|2021-11-30 07:18:40|90715.2|90665.2|90718.5|90668.5|90720|90670|90712.7|90662.7|40
1638256730000|2021-11-30 07:18:50|90718.9|90668.9|90716.2|90666.2|90718.9|90668.9|90714.3|90664.3|54
1638256740000|2021-11-30 07:19:00|90716.1|90666.1|90717.8|90667.8|90719.9|90679.8|90700.7|90663.1|60
1638256750000|2021-11-30 07:19:10|90717.6|90667.6|90718.5|90668.5|90719.3|90669.3|90717|90667|51
1638256760000|2021-11-30 07:19:20|90718.6|90668.6|90723.5|90673.5|90724|90674|90718.5|90668.5|34
1638256770000|2021-11-30 07:19:30|90711.4|90686.4|90723.6|90673.6|90724.6|90686.8|90710.8|90672.8|48
1638256780000|2021-11-30 07:19:40|90723.7|90673.7|90724.5|90674.5|90725.6|90675.6|90722.8|90672.8|37
1638256790000|2021-11-30 07:19:50|90724.1|90674.1|90719.4|90669.4|90724.7|90674.7|90719.1|90669.1|42
1638256800000|2021-11-30 07:20:00|90720.1|90670.1|90726.1|90701.1|90738.1|90702.2|90715.7|90669.3|60
1638256810000|2021-11-30 07:20:10|90726.2|90701.2|90738.4|90688.4|90742.9|90703.9|90725.8|90687.8|57
1638256820000|2021-11-30 07:20:20|90738|90688|90744.1|90694.1|90744.3|90705.4|90729.6|90688|48
1638256830000|2021-11-30 07:20:30|90743.6|90693.6|90730|90680|90744.1|90694.1|90716.4|90677.7|56
1638256840000|2021-11-30 07:20:40|90729.6|90679.6|90715.6|90690.6|90731.5|90693.4|90715.3|90677.2|54
1638256850000|2021-11-30 07:20:50|90715.3|90690.3|90732.4|90682.4|90733.8|90690.4|90708.9|90671.8|59
1638256860000|2021-11-30 07:21:00|90732.7|90682.7|90732.2|90682.2|90734.3|90684.3|90729.6|90679.6|55
1638256870000|2021-11-30 07:21:10|90732.4|90682.4|90733.7|90683.7|90738.8|90688.8|90730.9|90680.9|48
1638256880000|2021-11-30 07:21:20|90733.3|90683.3|90740.2|90690.2|90740.3|90690.3|90730.8|90680.8|51
1638256890000|2021-11-30 07:21:30|90740.3|90690.3|90738.1|90688.1|90740.7|90690.7|90735|90685|45
1638256900000|2021-11-30 07:21:40|90738.9|90688.9|90736.3|90686.3|90741|90691|90734.9|90684.9|53
1638256910000|2021-11-30 07:21:50|90736.2|90686.2|90737.4|90687.4|90737.9|90687.9|90735|90685|35
1638256920000|2021-11-30 07:22:00|90736.8|90686.8|90717.2|90667.2|90736.8|90686.8|90708.6|90666.8|60
1638256930000|2021-11-30 07:22:10|90716.8|90666.8|90716.8|90666.8|90721.6|90671.6|90716.6|90666.6|53
1638256940000|2021-11-30 07:22:20|90716.9|90666.9|90722.8|90672.8|90724.2|90687.4|90710.3|90666.9|61
1638256950000|2021-11-30 07:22:30|90722.7|90672.7|90722.2|90672.2|90729.4|90682.8|90707.8|90669.3|58
1638256960000|2021-11-30 07:22:40|90722.4|90672.4|90724.2|90674.2|90728|90689.1|90713.7|90670.7|60
1638256970000|2021-11-30 07:22:50|90724.5|90674.5|90711.8|90686.8|90726.9|90687.8|90711.5|90672.8|46
1638256980000|2021-11-30 07:23:00|90712.3|90687.3|90712|90662|90717.7|90687.4|90701.7|90658.2|59
1638256990000|2021-11-30 07:23:10|90711.9|90661.9|90706.8|90656.8|90714.7|90664.7|90706.3|90656.3|51
1638257000000|2021-11-30 07:23:20|90707.6|90657.6|90709.7|90659.7|90711.6|90674|90699|90656.8|56
1638257010000|2021-11-30 07:23:30|90709.4|90659.4|90704.6|90654.6|90709.4|90659.4|90701.1|90651.1|59
1638257020000|2021-11-30 07:23:40|90704.7|90654.7|90711.2|90661.2|90712.3|90674.4|90698.5|90654.7|50
1638257030000|2021-11-30 07:23:50|90711.3|90661.3|90694.9|90669.9|90711.8|90673.5|90694.6|90651.6|55
1638257040000|2021-11-30 07:24:00|90694.8|90669.8|90705.6|90655.6|90705.6|90671.4|90689.6|90655.6|51
1638257050000|2021-11-30 07:24:10|90706|90656|90696.6|90671.6|90706.7|90671.6|90691.5|90655.8|46
1638257060000|2021-11-30 07:24:20|90696.2|90671.2|90710.1|90660.1|90710.9|90672.3|90692.2|90656.9|55
1638257070000|2021-11-30 07:24:30|90709.4|90659.4|90696.1|90671.1|90710.4|90673.9|90695.1|90657|59
1638257080000|2021-11-30 07:24:40|90696.2|90671.2|90710.9|90660.9|90715.2|90673.9|90696.2|90656.8|57
1638257090000|2021-11-30 07:24:50|90710|90660|90688.1|90638.1|90710.7|90673.7|90688.1|90638.1|49
1638257100000|2021-11-30 07:25:00|90695.2|90645.2|90690.6|90640.6|90699.2|90649.2|90684.6|90634.6|62
1638257110000|2021-11-30 07:25:10|90692|90642|90697.9|90647.9|90698.3|90648.3|90691.9|90641.9|58
1638257120000|2021-11-30 07:25:20|90698|90648|90694.8|90644.8|90698.2|90648.2|90694.3|90644.3|40
1638257130000|2021-11-30 07:25:30|90694.5|90644.5|90683.9|90658.9|90695.3|90660.9|90681.5|90644.5|34
1638257140000|2021-11-30 07:25:40|90684.1|90659.1|90704.7|90654.7|90705.9|90666.6|90684.1|90654.2|56
1638257150000|2021-11-30 07:25:50|90704.2|90654.2|90687.3|90662.3|90704.2|90668.3|90687.3|90651.4|51
1638257160000|2021-11-30 07:26:00|90689.4|90664.4|90689.8|90664.8|90701.5|90664.9|90684.9|90651.3|42
1638257170000|2021-11-30 07:26:10|90690.5|90665.5|90683.7|90658.7|90698.2|90668.2|90682.4|90648.2|62
1638257180000|2021-11-30 07:26:20|90683.1|90658.1|90697.8|90647.8|90697.8|90660.4|90680.6|90647.7|56
1638257190000|2021-11-30 07:26:30|90699.2|90649.2|90699|90649|90703.1|90653.1|90698.8|90648.8|59
1638257200000|2021-11-30 07:26:40|90699.5|90649.5|90689.2|90664.2|90700.1|90664.4|90688.5|90649.1|42
1638257210000|2021-11-30 07:26:50|90689.5|90664.5|90690.6|90665.6|90691.1|90666.1|90686.5|90661.5|45
1638257220000|2021-11-30 07:27:00|90691|90666|90692.1|90667.1|90709|90670.9|90690|90655|62
1638257230000|2021-11-30 07:27:10|90691.9|90666.9|90718.1|90668.1|90718.6|90680.7|90691.8|90657.7|58
1638257240000|2021-11-30 07:27:20|90718.5|90668.5|90705.6|90680.6|90719|90680.6|90703.5|90664.8|45
1638257250000|2021-11-30 07:27:30|90706.7|90681.7|90722.4|90672.4|90722.9|90685.2|90706.7|90671.8|29
1638257260000|2021-11-30 07:27:40|90722.5|90672.5|90705.5|90680.5|90722.6|90680.7|90702.4|90670|49
1638257270000|2021-11-30 07:27:50|90705.7|90680.7|90702|90677|90715.7|90681.8|90700.2|90662.3|50
1638257280000|2021-11-30 07:28:00|90702.9|90677.9|90697.5|90672.5|90704|90679|90696.3|90671.3|56
1638257290000|2021-11-30 07:28:10|90696.4|90671.4|90689.9|90664.9|90697.9|90672.9|90689.4|90664.4|59
1638257300000|2021-11-30 07:28:20|90689.4|90664.4|90687.9|90662.9|90707.1|90670.1|90687.8|90656.4|55
1638257310000|2021-11-30 07:28:30|90688|90663|90684.5|90659.5|90688.3|90663.3|90682.1|90657.1|43
1638257320000|2021-11-30 07:28:40|90684.9|90659.9|90689|90639|90694.6|90660.7|90675.8|90638.5|51
1638257330000|2021-11-30 07:28:50|90688.9|90638.9|90679.1|90629.1|90689.5|90645.6|90666|90629.1|49
1638257340000|2021-11-30 07:29:00|90665.3|90640.3|90681.7|90631.7|90684.2|90647.1|90664.8|90625|59
1638257350000|2021-11-30 07:29:10|90681.9|90631.9|90667.8|90642.8|90686.8|90649.5|90667.6|90631.3|52
1638257360000|2021-11-30 07:29:20|90669.2|90644.2|90675.7|90650.7|90676.3|90651.3|90668.9|90643.9|47
1638257370000|2021-11-30 07:29:30|90675.4|90650.4|90677.3|90652.3|90683.3|90658.3|90675.2|90650.2|56
1638257380000|2021-11-30 07:29:40|90678.4|90653.4|90673.9|90648.9|90690.8|90653.6|90673.1|90639.3|50
1638257390000|2021-11-30 07:29:50|90673.8|90648.8|90678|90653|90688.8|90654.4|90673.6|90638.8|49
1638257400000|2021-11-30 07:30:00|90678.1|90653.1|90676.1|90651.1|90678.1|90653.1|90672|90647|58
1638257410000|2021-11-30 07:30:10|90675.9|90650.9|90691.4|90666.4|90702.8|90666.4|90675.9|90650.9|62
1638257420000|2021-11-30 07:30:20|90691.2|90666.2|90688.7|90663.7|90703.7|90666.6|90688.3|90650.5|56
1638257430000|2021-11-30 07:30:30|90688.6|90663.6|90690.9|90665.9|90691.4|90666.4|90687.8|90662.8|38
1638257440000|2021-11-30 07:30:40|90689.3|90664.3|90686.5|90661.5|90698.8|90664.3|90684.8|90647.5|58
1638257450000|2021-11-30 07:30:50|90686.4|90661.4|90667.1|90617.1|90702.4|90663.6|90659.4|90614.8|67
1638257460000|2021-11-30 07:31:00|90667|90617|90655.6|90605.6|90670.8|90620.8|90654.5|90604.5|66
1638257470000|2021-11-30 07:31:10|90656.4|90606.4|90664.6|90614.6|90667|90617|90653.5|90603.5|65
1638257480000|2021-11-30 07:31:20|90660.3|90610.3|90661.8|90611.8|90664.5|90614.5|90658.3|90608.3|60
1638257490000|2021-11-30 07:31:30|90661.5|90611.5|90659.7|90609.7|90661.5|90611.5|90656.9|90606.9|57
1638257500000|2021-11-30 07:31:40|90659.6|90609.6|90655.2|90605.2|90659.9|90609.9|90652.7|90602.7|48
1638257510000|2021-11-30 07:31:50|90656.1|90606.1|90664|90614|90665.6|90615.6|90655.6|90605.6|61
1638257520000|2021-11-30 07:32:00|90664.1|90614.1|90660.4|90610.4|90667.3|90625.5|90647|90609.1|57
1638257530000|2021-11-30 07:32:10|90660.1|90610.1|90655.6|90605.6|90660.1|90610.1|90655.3|90605.3|62
1638257540000|2021-11-30 07:32:20|90655.7|90605.7|90638.1|90613.1|90657.3|90613.1|90637.6|90600|55
1638257550000|2021-11-30 07:32:30|90637.3|90612.3|90653.4|90603.4|90654.1|90614.9|90635.2|90597.8|51
1638257560000|2021-11-30 07:32:40|90653.5|90603.5|90629.3|90604.3|90655.1|90605.1|90623.9|90590.9|50
1638257570000|2021-11-30 07:32:50|90629.4|90604.4|90624|90599|90629.4|90604.4|90619.6|90594.6|63
1638257580000|2021-11-30 07:33:00|90624.1|90599.1|90612.7|90587.7|90624.7|90599.7|90612.7|90587.7|57
1638257590000|2021-11-30 07:33:10|90615.7|90590.7|90617.8|90592.8|90630.2|90593.2|90615.7|90575.7|55
1638257600000|2021-11-30 07:33:20|90618.3|90593.3|90618.1|90593.1|90620.1|90595.1|90615.3|90590.3|49
1638257610000|2021-11-30 07:33:30|90618.7|90593.7|90622.9|90597.9|90623.3|90598.3|90617.4|90592.4|46
1638257620000|2021-11-30 07:33:40|90623.5|90598.5|90606.8|90581.8|90624.1|90599.1|90606.5|90581.5|53
1638257630000|2021-11-30 07:33:50|90607.3|90582.3|90616.5|90591.5|90618.9|90593.9|90607.3|90582.3|56
1638257640000|2021-11-30 07:34:00|90616.6|90591.6|90618.4|90593.4|90619.3|90594.3|90605.8|90580.8|64
1638257650000|2021-11-30 07:34:10|90617.6|90592.6|90614.9|90589.9|90620.9|90595.9|90614.3|90589.3|54
1638257660000|2021-11-30 07:34:20|90614.7|90589.7|90619.1|90594.1|90623.7|90598.7|90614.5|90589.5|63
1638257670000|2021-11-30 07:34:30|90618.7|90593.7|90612.4|90587.4|90623.5|90598.5|90611|90586|61
1638257680000|2021-11-30 07:34:40|90612.5|90587.5|90618.3|90593.3|90620.1|90595.1|90610.2|90585.2|58
1638257690000|2021-11-30 07:34:50|90618.2|90593.2|90628.7|90603.7|90629.5|90604.5|90618.2|90593.2|53
1638257700000|2021-11-30 07:35:00|90629|90604|90626.2|90601.2|90629.2|90604.2|90625.7|90600.7|56
1638257710000|2021-11-30 07:35:10|90626.4|90601.4|90623.7|90598.7|90627.6|90602.6|90623.6|90598.6|48
1638257720000|2021-11-30 07:35:20|90624.2|90599.2|90621.3|90596.3|90626.4|90601.4|90618.3|90593.3|51
1638257730000|2021-11-30 07:35:30|90620.8|90595.8|90619.3|90594.3|90622.3|90597.3|90616.6|90591.6|61
1638257740000|2021-11-30 07:35:40|90619|90594|90609.4|90584.4|90626.2|90594.4|90608.6|90574.2|65
1638257750000|2021-11-30 07:35:50|90609.5|90584.5|90609.8|90584.8|90612.3|90587.3|90608.3|90583.3|57
1638257760000|2021-11-30 07:36:00|90610|90585|90609|90584|90610.5|90585.5|90607.9|90582.9|42
1638257770000|2021-11-30 07:36:10|90609.5|90584.5|90608.4|90583.4|90610.2|90585.2|90607.5|90582.5|29
1638257780000|2021-11-30 07:36:20|90608.8|90583.8|90599.7|90574.7|90609|90584|90599.3|90574.3|58
1638257790000|2021-11-30 07:36:30|90599.4|90574.4|90606.8|90581.8|90606.8|90581.8|90598.9|90573.9|42
1638257800000|2021-11-30 07:36:40|90606.3|90581.3|90605.7|90580.7|90610.2|90585.2|90601.9|90576.9|60
1638257810000|2021-11-30 07:36:50|90605.8|90580.8|90616.1|90591.1|90617.1|90592.1|90603.1|90578.1|59
1638257820000|2021-11-30 07:37:00|90616|90591|90608.6|90583.6|90616|90591|90603.6|90578.6|57
1638257830000|2021-11-30 07:37:10|90608.9|90583.9|90608.8|90583.8|90610|90585|90606.5|90581.5|49
1638257840000|2021-11-30 07:37:20|90608.9|90583.9|90630.7|90605.7|90638.5|90608.2|90606.6|90581.6|61
1638257850000|2021-11-30 07:37:30|90630.8|90605.8|90634.5|90609.5|90634.5|90609.5|90625.7|90600.7|57
1638257860000|2021-11-30 07:37:40|90634.8|90609.8|90632.6|90607.6|90643.9|90611.1|90626.5|90593.9|49
1638257870000|2021-11-30 07:37:50|90630.9|90605.9|90632.4|90607.4|90633|90608|90630.9|90605.9|40
1638257880000|2021-11-30 07:38:00|90632.1|90607.1|90633.5|90608.5|90635.3|90610.3|90630.4|90605.4|53
1638257890000|2021-11-30 07:38:10|90633.3|90608.3|90631.9|90606.9|90635.1|90610.1|90628.2|90603.2|41
1638257900000|2021-11-30 07:38:20|90630.5|90605.5|90629|90604|90632.1|90607.1|90627.8|90602.8|46
1638257910000|2021-11-30 07:38:30|90628.6|90603.6|90628.7|90603.7|90630|90605|90628.1|90603.1|37
1638257920000|2021-11-30 07:38:40|90628.4|90603.4|90629.1|90604.1|90629.6|90604.6|90628.2|90603.2|31
1638257930000|2021-11-30 07:38:50|90629.7|90604.7|90629.4|90604.4|90630.3|90605.3|90628.4|90603.4|27
1638257940000|2021-11-30 07:39:00|90629.2|90604.2|90634.2|90609.2|90634.8|90609.8|90628.7|90603.7|35
1638257950000|2021-11-30 07:39:10|90634.9|90609.9|90632|90607|90635.7|90610.7|90631.9|90606.9|38
1638257960000|2021-11-30 07:39:20|90633.5|90608.5|90644.2|90619.2|90646.3|90621.3|90632.8|90607.8|45
1638257970000|2021-11-30 07:39:30|90644.1|90619.1|90644.6|90619.6|90646.4|90621.4|90644.1|90619.1|37
1638257980000|2021-11-30 07:39:40|90644|90619|90641.2|90616.2|90644.1|90619.1|90638|90613|51
1638257990000|2021-11-30 07:39:50|90640.7|90615.7|90641|90616|90643.6|90618.6|90639.4|90614.4|43
1638258000000|2021-11-30 07:40:00|90640.8|90615.8|90638.9|90613.9|90642.5|90617.5|90635.7|90610.7|56
1638258010000|2021-11-30 07:40:10|90638|90613|90639.2|90614.2|90639.2|90614.2|90636.8|90611.8|39
1638258020000|2021-11-30 07:40:20|90639.5|90614.5|90650.9|90625.9|90652.4|90627.4|90637.1|90612.1|55
1638258030000|2021-11-30 07:40:30|90649.8|90624.8|90648.9|90623.9|90652.7|90627.7|90648.9|90623.9|44
1638258040000|2021-11-30 07:40:40|90648.6|90623.6|90637|90612|90648.8|90623.8|90633.6|90608.6|62
1638258050000|2021-11-30 07:40:50|90639.2|90614.2|90630.8|90605.8|90639.2|90614.2|90627.8|90602.8|53
1638258060000|2021-11-30 07:41:00|90630.7|90605.7|90634.5|90609.5|90636|90611|90629.5|90604.5|41
1638258070000|2021-11-30 07:41:10|90634.8|90609.8|90633.2|90608.2|90635|90610|90633.2|90608.2|27
1638258080000|2021-11-30 07:41:20|90633.5|90608.5|90624.8|90599.8|90633.9|90608.9|90624.6|90599.6|37
1638258090000|2021-11-30 07:41:30|90625|90600|90627|90602|90629.6|90604.6|90623.9|90598.9|54
1638258100000|2021-11-30 07:41:40|90626.3|90601.3|90623.5|90598.5|90626.4|90601.4|90623.5|90598.5|36
1638258110000|2021-11-30 07:41:50|90623.6|90598.6|90622.9|90597.9|90626.5|90601.5|90621.9|90596.9|42
1638258120000|2021-11-30 07:42:00|90623.1|90598.1|90617.2|90592.2|90623.2|90598.2|90617.2|90592.2|38
1638258130000|2021-11-30 07:42:10|90617.8|90592.8|90621.8|90596.8|90630|90605|90617.8|90592.8|52
1638258140000|2021-11-30 07:42:20|90622.1|90597.1|90626.4|90601.4|90627.7|90602.7|90620.2|90595.2|53
1638258150000|2021-11-30 07:42:30|90626.9|90601.9|90630.6|90605.6|90632.3|90607.3|90626.9|90601.9|49
1638258160000|2021-11-30 07:42:40|90630.9|90605.9|90628.1|90603.1|90633.5|90608.5|90627.8|90602.8|50
1638258170000|2021-11-30 07:42:50|90628.2|90603.2|90627.4|90602.4|90629|90604|90626.1|90601.1|37
1638258180000|2021-11-30 07:43:00|90627.2|90602.2|90628.9|90603.9|90632.1|90607.1|90623.5|90598.5|64
1638258190000|2021-11-30 07:43:10|90629.1|90604.1|90630.2|90605.2|90650.4|90609.6|90624.1|90595.1|56
1638258200000|2021-11-30 07:43:20|90630.4|90605.4|90625.8|90600.8|90633.5|90608.5|90625.8|90600.8|60
1638258210000|2021-11-30 07:43:30|90627.4|90602.4|90619.2|90594.2|90628.1|90603.1|90619.2|90594.2|53
1638258220000|2021-11-30 07:43:40|90621.2|90596.2|90636.6|90586.6|90636.6|90599.2|90620.1|90584.8|53
1638258230000|2021-11-30 07:43:50|90636.2|90586.2|90620|90595|90636.3|90596.4|90619.5|90582.2|63
1638258240000|2021-11-30 07:44:00|90620.6|90595.6|90622.8|90597.8|90626.9|90601.9|90620.6|90595.6|60
1638258250000|2021-11-30 07:44:10|90622.9|90597.9|90623.3|90598.3|90624.6|90599.6|90619.3|90594.3|57
1638258260000|2021-11-30 07:44:20|90623.2|90598.2|90622.3|90597.3|90626.7|90601.7|90615.5|90590.5|53
1638258270000|2021-11-30 07:44:30|90619.4|90594.4|90613.3|90588.3|90619.7|90594.7|90613.3|90588.3|54
1638258280000|2021-11-30 07:44:40|90610.2|90585.2|90625|90575|90625.2|90591.6|90610.2|90572.1|64
1638258290000|2021-11-30 07:44:50|90624.9|90574.9|90617.2|90592.2|90628.6|90592.8|90611.6|90574.2|64
1638258300000|2021-11-30 07:45:00|90618.2|90593.2|90624.1|90599.1|90637.4|90601.6|90616.4|90582.7|65
1638258310000|2021-11-30 07:45:10|90624.5|90599.5|90624|90599|90627.6|90602.6|90622.6|90597.6|58
1638258320000|2021-11-30 07:45:20|90624.7|90599.7|90627.6|90602.6|90628.3|90603.3|90623.7|90598.7|48
1638258330000|2021-11-30 07:45:30|90627|90602|90628.9|90603.9|90631.4|90606.4|90625.9|90600.9|52
1638258340000|2021-11-30 07:45:40|90628.8|90603.8|90628|90603|90631|90606|90626.6|90601.6|47
1638258350000|2021-11-30 07:45:50|90628.1|90603.1|90627.1|90602.1|90630.3|90605.3|90626.8|90601.8|48
1638258360000|2021-11-30 07:46:00|90627.3|90602.3|90638.6|90613.6|90639.9|90614.9|90626.9|90601.9|48
1638258370000|2021-11-30 07:46:10|90638.2|90613.2|90631.5|90606.5|90638.8|90613.8|90627.1|90602.1|54
1638258380000|2021-11-30 07:46:20|90631.9|90606.9|90621.8|90596.8|90633.9|90608.9|90617.2|90592.2|62
1638258390000|2021-11-30 07:46:30|90622.2|90597.2|90620.4|90595.4|90623.9|90598.9|90617.4|90592.4|56
1638258400000|2021-11-30 07:46:40|90620.3|90595.3|90623|90598|90623.2|90598.2|90619.8|90594.8|41
1638258410000|2021-11-30 07:46:50|90623.4|90598.4|90631.5|90606.5|90632.2|90607.2|90623.4|90598.4|58
1638258420000|2021-11-30 07:47:00|90631.6|90606.6|90627.6|90602.6|90632.2|90607.2|90626.9|90601.9|52
1638258430000|2021-11-30 07:47:10|90628|90603|90613.2|90588.2|90628.1|90603.1|90612.3|90587.3|62
1638258440000|2021-11-30 07:47:20|90612.7|90587.7|90624.3|90599.3|90625.7|90600.7|90612.7|90587.7|53
1638258450000|2021-11-30 07:47:30|90624|90599|90623.7|90598.7|90625.1|90600.1|90619.2|90594.2|55
1638258460000|2021-11-30 07:47:40|90623.6|90598.6|90618.4|90593.4|90624.1|90599.1|90617|90592|47
1638258470000|2021-11-30 07:47:50|90617.8|90592.8|90625.5|90600.5|90625.9|90600.9|90611.4|90586.4|68
1638258480000|2021-11-30 07:48:00|90625.3|90600.3|90630.5|90605.5|90632.8|90607.8|90621.9|90596.9|63
1638258490000|2021-11-30 07:48:10|90630.7|90605.7|90633.3|90608.3|90634.3|90609.3|90627.2|90602.2|54
1638258500000|2021-11-30 07:48:20|90633.5|90608.5|90630.2|90605.2|90633.5|90608.5|90628.4|90603.4|52
1638258510000|2021-11-30 07:48:30|90630.5|90605.5|90629.5|90604.5|90630.6|90605.6|90628.5|90603.5|38
1638258520000|2021-11-30 07:48:40|90629.1|90604.1|90628|90603|90629.4|90604.4|90625.4|90600.4|49
1638258530000|2021-11-30 07:48:50|90627.9|90602.9|90631.2|90606.2|90631.2|90606.2|90627.9|90602.9|46
1638258540000|2021-11-30 07:49:00|90629.8|90604.8|90628.1|90603.1|90632.5|90607.5|90627.7|90602.7|53
1638258550000|2021-11-30 07:49:10|90628|90603|90626|90601|90628.3|90603.3|90625.8|90600.8|35
1638258560000|2021-11-30 07:49:20|90626.3|90601.3|90639.5|90614.5|90640.8|90615.8|90626.3|90601.3|54
1638258570000|2021-11-30 07:49:30|90639.3|90614.3|90635.4|90610.4|90640.4|90615.4|90635.1|90610.1|50
1638258580000|2021-11-30 07:49:40|90635.2|90610.2|90634.4|90609.4|90635.3|90610.3|90629.4|90604.4|49
1638258590000|2021-11-30 07:49:50|90635.1|90610.1|90633.1|90608.1|90636.5|90611.5|90630.4|90605.4|52
1638258600000|2021-11-30 07:50:00|90632.9|90607.9|90633.3|90608.3|90634.7|90609.7|90631.6|90606.6|44
1638258610000|2021-11-30 07:50:10|90633.4|90608.4|90635.5|90610.5|90635.9|90610.9|90633.4|90608.4|34
1638258620000|2021-11-30 07:50:20|90635.4|90610.4|90625.9|90600.9|90635.4|90610.4|90623.4|90598.4|49
1638258630000|2021-11-30 07:50:30|90626|90601|90618.4|90593.4|90626|90601|90618.4|90593.4|60
1638258640000|2021-11-30 07:50:40|90618.3|90593.3|90625.9|90600.9|90626.7|90601.7|90618.3|90593.3|51
1638258650000|2021-11-30 07:50:50|90626|90601|90632.1|90607.1|90634.1|90609.1|90624.7|90599.7|48
1638258660000|2021-11-30 07:51:00|90632.4|90607.4|90630.4|90605.4|90637.7|90612.7|90629.4|90604.4|50
1638258670000|2021-11-30 07:51:10|90630.1|90605.1|90632.6|90607.6|90633.2|90608.2|90628.8|90603.8|52
1638258680000|2021-11-30 07:51:20|90632.3|90607.3|90641.9|90616.9|90643.6|90618.6|90624.9|90599.9|53
1638258690000|2021-11-30 07:51:30|90641.8|90616.8|90639.7|90614.7|90641.8|90616.8|90637.6|90612.6|48
1638258700000|2021-11-30 07:51:40|90639.6|90614.6|90631.2|90606.2|90641.3|90616.3|90630.5|90605.5|49
1638258710000|2021-11-30 07:51:50|90631|90606|90634.2|90609.2|90639.7|90614.7|90630.9|90605.9|56
1638258720000|2021-11-30 07:52:00|90634|90609|90656.8|90631.8|90657.6|90632.6|90627|90602|60
1638258730000|2021-11-30 07:52:10|90656.9|90631.9|90660.5|90635.5|90662.9|90637.9|90654|90629|51
1638258740000|2021-11-30 07:52:20|90660|90635|90660.2|90635.2|90661.8|90636.8|90657.2|90632.2|59
1638258750000|2021-11-30 07:52:30|90659.8|90634.8|90666.6|90641.6|90666.6|90641.6|90659.7|90634.7|58
1638258760000|2021-11-30 07:52:40|90664|90639|90673.4|90648.4|90673.4|90648.4|90659.8|90634.8|59
1638258770000|2021-11-30 07:52:50|90673.1|90648.1|90657.1|90632.1|90683.7|90658.7|90655|90630|45
1638258780000|2021-11-30 07:53:00|90657.5|90632.5|90669.8|90644.8|90673.6|90648.6|90656.1|90631.1|64
1638258790000|2021-11-30 07:53:10|90669.7|90644.7|90667.7|90642.7|90676.9|90651.9|90664.1|90639.1|60
1638258800000|2021-11-30 07:53:20|90667|90642|90656|90631|90667|90642|90655.6|90630.6|52
1638258810000|2021-11-30 07:53:30|90655.3|90630.3|90652.8|90627.8|90656|90631|90652.5|90627.5|38
1638258820000|2021-11-30 07:53:40|90653.5|90628.5|90656.6|90631.6|90657|90632|90650.2|90625.2|43
1638258830000|2021-11-30 07:53:50|90656.7|90631.7|90652.1|90627.1|90658.7|90633.7|90652.1|90627.1|52
1638258840000|2021-11-30 07:54:00|90652.3|90627.3|90664.1|90639.1|90664.5|90639.5|90652.3|90627.3|53
1638258850000|2021-11-30 07:54:10|90662.6|90637.6|90665.2|90640.2|90665.3|90640.3|90662.4|90637.4|49
1638258860000|2021-11-30 07:54:20|90665.4|90640.4|90672.3|90647.3|90674.2|90649.2|90665.4|90640.4|62
1638258870000|2021-11-30 07:54:30|90670.8|90645.8|90660.6|90635.6|90670.9|90645.9|90654.2|90629.2|61
1638258880000|2021-11-30 07:54:40|90661.5|90636.5|90664.5|90639.5|90664.6|90639.6|90658.1|90633.1|55
1638258890000|2021-11-30 07:54:50|90665.2|90640.2|90668.9|90643.9|90669.5|90644.5|90664.5|90639.5|52
1638258900000|2021-11-30 07:55:00|90668.6|90643.6|90669.9|90644.9|90670.1|90645.1|90666.6|90641.6|47
1638258910000|2021-11-30 07:55:10|90669.7|90644.7|90678.3|90653.3|90679.6|90654.6|90669.7|90644.7|58
1638258920000|2021-11-30 07:55:20|90678.5|90653.5|90676.6|90651.6|90678.7|90653.7|90674.5|90649.5|49
1638258930000|2021-11-30 07:55:30|90676.8|90651.8|90674.9|90649.9|90681|90656|90674.3|90649.3|64
1638258940000|2021-11-30 07:55:40|90674.8|90649.8|90676.7|90651.7|90676.9|90651.9|90671.8|90646.8|49
1638258950000|2021-11-30 07:55:50|90677.1|90652.1|90685.6|90660.6|90686.5|90661.5|90677.1|90652.1|56
1638258960000|2021-11-30 07:56:00|90685.3|90660.3|90680.8|90655.8|90688.7|90663.7|90680.8|90655.8|57
1638258970000|2021-11-30 07:56:10|90680.9|90655.9|90676.2|90651.2|90681.9|90656.9|90672.8|90647.8|60
1638258980000|2021-11-30 07:56:20|90674|90649|90672|90647|90674.9|90649.9|90670.2|90645.2|63
1638258990000|2021-11-30 07:56:30|90671.9|90646.9|90670.5|90645.5|90675.5|90650.5|90669.3|90644.3|43
1638259000000|2021-11-30 07:56:40|90670.4|90645.4|90669.4|90644.4|90670.7|90645.7|90666.7|90641.7|32
1638259010000|2021-11-30 07:56:50|90669.3|90644.3|90662.3|90637.3|90669.4|90644.4|90662.3|90637.3|44
1638259020000|2021-11-30 07:57:00|90662.5|90637.5|90661|90636|90663.6|90638.6|90659.4|90634.4|44
1638259030000|2021-11-30 07:57:10|90660.5|90635.5|90659.2|90634.2|90662|90637|90658.3|90633.3|38
1638259040000|2021-11-30 07:57:20|90659.3|90634.3|90635.1|90610.1|90661.7|90636.7|90634|90603.4|57
1638259050000|2021-11-30 07:57:30|90635.6|90610.6|90621.8|90596.8|90636.9|90611.9|90621.8|90596.8|68
1638259060000|2021-11-30 07:57:40|90621|90596|90608.7|90583.7|90623|90598|90607.7|90582.7|66
1638259070000|2021-11-30 07:57:50|90608|90583|90603.6|90578.6|90610.7|90585.7|90602.9|90577.9|67
1638259080000|2021-11-30 07:58:00|90604|90579|90613.1|90588.1|90614.5|90589.5|90602.6|90577.6|59
1638259090000|2021-11-30 07:58:10|90612.1|90587.1|90615.6|90590.6|90620.8|90595.8|90610.6|90585.6|62
1638259100000|2021-11-30 07:58:20|90617.2|90592.2|90635.2|90610.2|90638.4|90613.4|90614.5|90589.5|68
1638259110000|2021-11-30 07:58:30|90632.3|90607.3|90625.5|90600.5|90642.6|90607.3|90624.1|90592.6|68
1638259120000|2021-11-30 07:58:40|90625.9|90600.9|90601.2|90551.2|90626.8|90601.8|90601.2|90551.2|71
1638259130000|2021-11-30 07:58:50|90600.1|90550.1|90582.9|90557.9|90600.1|90564.7|90578.6|90530.1|53
1638259140000|2021-11-30 07:59:00|90582.8|90557.8|90593.5|90568.5|90596|90571|90579.8|90554.8|61
1638259150000|2021-11-30 07:59:10|90594.7|90569.7|90595.1|90570.1|90598.3|90573.3|90593.9|90568.9|46
1638259160000|2021-11-30 07:59:20|90595|90570|90586.5|90561.5|90596|90571|90585.1|90560.1|57
1638259170000|2021-11-30 07:59:30|90586.4|90561.4|90566.2|90541.2|90594|90569|90564|90539|64
1638259180000|2021-11-30 07:59:40|90566.7|90541.7|90546.1|90521.1|90574.5|90543.6|90543.7|90507.3|66
1638259190000|2021-11-30 07:59:50|90546.4|90521.4|90547.9|90522.9|90566.7|90532.1|90543.6|90504.7|66
1638259200000|2021-11-30 08:00:00|90556.2|90506.2|90545.5|90495.5|90569|90535.9|90531.8|90495.5|75
1638259210000|2021-11-30 08:00:10|90545.9|90495.9|90534.4|90509.4|90549.1|90510.4|90521.6|90485.5|69
1638259220000|2021-11-30 08:00:20|90532.3|90507.3|90529.6|90504.6|90546|90514.4|90529.6|90495.9|69
1638259230000|2021-11-30 08:00:30|90530.4|90505.4|90529.2|90504.2|90540.2|90505.4|90521.4|90484.4|70
1638259240000|2021-11-30 08:00:40|90529.5|90504.5|90527|90502|90529.7|90504.7|90521.8|90496.8|63
1638259250000|2021-11-30 08:00:50|90527.4|90502.4|90520.4|90495.4|90527.6|90502.6|90519.3|90494.3|57
1638259260000|2021-11-30 08:01:00|90521.5|90496.5|90516.3|90491.3|90522.8|90497.8|90514.6|90489.6|52
1638259270000|2021-11-30 08:01:10|90517.1|90492.1|90499.3|90474.3|90517.6|90492.6|90499|90474|57
1638259280000|2021-11-30 08:01:20|90499.4|90474.4|90481.8|90431.8|90505|90480|90468.3|90428.5|64
1638259290000|2021-11-30 08:01:30|90482.7|90432.7|90482.2|90432.2|90482.8|90444.1|90462.5|90425.4|71
1638259300000|2021-11-30 08:01:40|90470.5|90445.5|90410.8|90360.8|90470.5|90445.5|90410|90360|77
1638259310000|2021-11-30 08:01:50|90408|90358|90388.2|90338.2|90408|90358|90387.3|90335.5|65
1638259320000|2021-11-30 08:02:00|90388.8|90338.8|90445.4|90395.4|90448.6|90398.6|90388.8|90338.8|73
1638259330000|2021-11-30 08:02:10|90443.8|90393.8|90438.8|90388.8|90447.1|90405|90428.3|90388.8|60
1638259340000|2021-11-30 08:02:20|90437.6|90387.6|90412|90362|90437.6|90387.6|90410.9|90360.9|66
1638259350000|2021-11-30 08:02:30|90415.8|90365.8|90373.4|90323.4|90415.8|90365.8|90356.8|90302.5|75
1638259360000|2021-11-30 08:02:40|90374.6|90324.6|90378.7|90353.7|90383|90353.7|90367.4|90323.3|69
1638259370000|2021-11-30 08:02:50|90379.8|90354.8|90406.6|90356.6|90412.5|90362.5|90379.8|90351.3|66
1638259380000|2021-11-30 08:03:00|90414.2|90364.2|90405.3|90355.3|90425.3|90377.6|90397.6|90355.3|78
1638259390000|2021-11-30 08:03:10|90395.6|90370.6|90369.9|90319.9|90404.3|90373.4|90368.9|90318.9|67
1638259400000|2021-11-30 08:03:20|90369.6|90319.6|90379.7|90329.7|90381.4|90341.5|90355.2|90315.9|63
1638259410000|2021-11-30 08:03:30|90380.4|90330.4|90381.9|90331.9|90382.4|90342.7|90354.2|90323.9|69
1638259420000|2021-11-30 08:03:40|90380.4|90330.4|90350.7|90325.7|90380.4|90353.2|90350.7|90313.5|65
1638259430000|2021-11-30 08:03:50|90348.5|90323.5|90330.5|90305.5|90360.8|90323.5|90326.9|90289|71
1638259440000|2021-11-30 08:04:00|90330.4|90305.4|90318.4|90268.4|90340.3|90305.4|90316.1|90266.1|62
1638259450000|2021-11-30 08:04:10|90318.2|90268.2|90300.6|90250.6|90319.6|90269.6|90290.4|90244.9|67
1638259460000|2021-11-30 08:04:20|90302|90252|90315.2|90265.2|90318.5|90268.5|90301.5|90251.5|67
1638259470000|2021-11-30 08:04:30|90315.6|90265.6|90306.3|90256.3|90316.8|90273.1|90298.1|90252.1|54
1638259480000|2021-11-30 08:04:40|90310.5|90260.5|90312.3|90262.3|90312.6|90274|90296.4|90256.4|49
1638259490000|2021-11-30 08:04:50|90311|90261|90321|90271|90326.1|90280.7|90303.1|90261|57
1638259500000|2021-11-30 08:05:00|90321.7|90271.7|90356.6|90306.6|90364.1|90314.1|90320.4|90270.4|72
1638259510000|2021-11-30 08:05:10|90356.3|90306.3|90370.3|90320.3|90372.1|90332|90351.6|90306|58
1638259520000|2021-11-30 08:05:20|90370|90320|90375.1|90325.1|90380.7|90330.7|90352.2|90315.7|67
1638259530000|2021-11-30 08:05:30|90375.5|90325.5|90384.5|90334.5|90385.1|90335.1|90375.5|90325.5|62
1638259540000|2021-11-30 08:05:40|90384.8|90334.8|90380.1|90330.1|90390.3|90340.3|90376|90326|63
1638259550000|2021-11-30 08:05:50|90378.9|90328.9|90380.1|90330.1|90380.1|90330.1|90372.6|90322.6|61
1638259560000|2021-11-30 08:06:00|90367.7|90342.7|90368.7|90318.7|90380.8|90343.5|90353.7|90315.4|69
1638259570000|2021-11-30 08:06:10|90366.1|90316.1|90368.4|90318.4|90371.3|90331.2|90355.6|90316|52
1638259580000|2021-11-30 08:06:20|90369.5|90319.5|90370.8|90345.8|90381|90346|90364.3|90318.9|56
1638259590000|2021-11-30 08:06:30|90371.9|90346.9|90383.8|90333.8|90390.1|90349.1|90371.9|90333.8|62
1638259600000|2021-11-30 08:06:40|90385.8|90335.8|90378.6|90328.6|90388.6|90352.3|90364.9|90327.9|60
1638259610000|2021-11-30 08:06:50|90378.7|90328.7|90376.4|90326.4|90382.5|90332.5|90376|90326|48
1638259620000|2021-11-30 08:07:00|90376.2|90326.2|90373.3|90323.3|90377.6|90341.9|90358.7|90321.7|60
1638259630000|2021-11-30 08:07:10|90357.8|90332.8|90360.6|90335.6|90370.4|90336.9|90356.4|90319.9|60
1638259640000|2021-11-30 08:07:20|90360.5|90335.5|90373.5|90323.5|90373.5|90336.2|90354.7|90317.4|53
1638259650000|2021-11-30 08:07:30|90377.2|90327.2|90367.9|90342.9|90377.2|90345.6|90363.5|90326.5|60
1638259660000|2021-11-30 08:07:40|90368.4|90343.4|90359.4|90334.4|90375.8|90346.7|90359.1|90320.1|66
1638259670000|2021-11-30 08:07:50|90359.1|90334.1|90372.6|90322.6|90372.6|90336.2|90355.6|90317.8|61
1638259680000|2021-11-30 08:08:00|90372.4|90322.4|90332.1|90307.1|90374.4|90337.5|90326.6|90289.8|65
1638259690000|2021-11-30 08:08:10|90331.9|90306.9|90343.9|90318.9|90356.1|90319|90330.4|90301.3|70
1638259700000|2021-11-30 08:08:20|90343.2|90318.2|90372.4|90322.4|90382|90340.2|90343.2|90308|69
1638259710000|2021-11-30 08:08:30|90374.2|90324.2|90388.6|90363.6|90388.6|90363.6|90362.1|90324.2|66
1638259720000|2021-11-30 08:08:40|90390.2|90365.2|90366.7|90341.7|90408.1|90370.3|90365.4|90340.4|61
1638259730000|2021-11-30 08:08:50|90367.8|90342.8|90388.8|90363.8|90390.7|90365.7|90366.8|90341.8|58
1638259740000|2021-11-30 08:09:00|90389.6|90364.6|90397.4|90372.4|90408.8|90374.4|90388.7|90358.8|67
1638259750000|2021-11-30 08:09:10|90395.9|90370.9|90399.1|90374.1|90413|90377.5|90395.3|90359.9|46
1638259760000|2021-11-30 08:09:20|90395.7|90370.7|90393.3|90368.3|90407.8|90371.3|90392|90353.7|57
1638259770000|2021-11-30 08:09:30|90393.1|90368.1|90399|90374|90401|90376|90393.1|90368.1|64
1638259780000|2021-11-30 08:09:40|90398.3|90373.3|90397.2|90372.2|90399.8|90374.8|90395|90370|63
1638259790000|2021-11-30 08:09:50|90396.7|90371.7|90391.6|90366.6|90410.2|90375.1|90391.6|90360.2|60
1638259800000|2021-11-30 08:10:00|90392.2|90367.2|90407.5|90357.5|90408|90368.2|90385.6|90343.7|61
1638259810000|2021-11-30 08:10:10|90408.5|90358.5|90407.8|90357.8|90409.5|90359.5|90406.4|90356.4|49
1638259820000|2021-11-30 08:10:20|90407.9|90357.9|90412.1|90362.1|90416.6|90366.6|90407.8|90357.8|54
1638259830000|2021-11-30 08:10:30|90412.6|90362.6|90411.7|90361.7|90414.8|90364.8|90406.9|90356.9|52
1638259840000|2021-11-30 08:10:40|90412.1|90362.1|90440.3|90390.3|90440.3|90390.3|90409.5|90361.8|67
1638259850000|2021-11-30 08:10:50|90440.1|90390.1|90437.9|90387.9|90443.9|90393.9|90437.2|90387.2|62
1638259860000|2021-11-30 08:11:00|90438.3|90388.3|90415.7|90390.7|90439.9|90399.6|90413.7|90380|66
1638259870000|2021-11-30 08:11:10|90415.3|90390.3|90431.2|90381.2|90432.2|90393.4|90412.8|90376.2|59
1638259880000|2021-11-30 08:11:20|90431.4|90381.4|90420.9|90395.9|90431.9|90399|90420.6|90381.4|54
1638259890000|2021-11-30 08:11:30|90420.7|90395.7|90409.7|90384.7|90420.7|90395.7|90408.7|90383.7|58
1638259900000|2021-11-30 08:11:40|90408.6|90383.6|90413.5|90388.5|90413.5|90388.5|90407.9|90382.9|49
1638259910000|2021-11-30 08:11:50|90414.4|90389.4|90406.7|90381.7|90416.6|90391.6|90406.7|90381.7|59
1638259920000|2021-11-30 08:12:00|90405.4|90380.4|90414.8|90389.8|90414.8|90389.8|90402|90377|63
1638259930000|2021-11-30 08:12:10|90414.7|90389.7|90372.1|90347.1|90430.8|90392.7|90372.1|90347.1|64
1638259940000|2021-11-30 08:12:20|90370.4|90345.4|90356.1|90331.1|90384.7|90347.4|90356.1|90318.7|58
1638259950000|2021-11-30 08:12:30|90357.1|90332.1|90350|90300|90358|90333|90344.1|90299.2|65
1638259960000|2021-11-30 08:12:40|90350.2|90300.2|90348.6|90298.6|90351.9|90314|90336.6|90298.1|47
1638259970000|2021-11-30 08:12:50|90348.7|90298.7|90350.9|90300.9|90352|90310.5|90334.6|90297.9|56
1638259980000|2021-11-30 08:13:00|90351.3|90301.3|90344.2|90319.2|90359.6|90322.6|90343.6|90299.9|61
1638259990000|2021-11-30 08:13:10|90341.7|90316.7|90306|90281|90341.7|90316.7|90302.6|90277.6|65
1638260000000|2021-11-30 08:13:20|90301.9|90276.9|90305.8|90280.8|90320.2|90283.9|90301.9|90266.7|59
1638260010000|2021-11-30 08:13:30|90305.3|90280.3|90293.8|90268.8|90309.2|90284.2|90292.1|90267.1|59
1638260020000|2021-11-30 08:13:40|90289.4|90264.4|90276|90251|90296.5|90264.4|90274.7|90243.8|67
1638260030000|2021-11-30 08:13:50|90275.4|90250.4|90311.4|90286.4|90314.9|90289.9|90273.2|90242.7|69
1638260040000|2021-11-30 08:14:00|90310.4|90285.4|90320.7|90295.7|90324.3|90299.3|90309.2|90284.2|57
1638260050000|2021-11-30 08:14:10|90320|90295|90308.2|90283.2|90326.3|90301.3|90307.1|90282.1|43
1638260060000|2021-11-30 08:14:20|90308.6|90283.6|90322.4|90297.4|90329|90297.4|90307.3|90276.3|46
1638260070000|2021-11-30 08:14:30|90322.7|90297.7|90293.7|90243.7|90323.4|90298.4|90290.4|90243.7|55
1638260080000|2021-11-30 08:14:40|90293.9|90243.9|90320.8|90270.8|90324.1|90274.1|90289.9|90239.9|61
1638260090000|2021-11-30 08:14:50|90319.9|90269.9|90332.1|90282.1|90332.1|90282.1|90319.9|90269.9|57
1638260100000|2021-11-30 08:15:00|90330.9|90280.9|90295.1|90245.1|90333.6|90283.6|90292.1|90242.1|61
1638260110000|2021-11-30 08:15:10|90294.5|90244.5|90303|90253|90303.4|90253.4|90292.8|90242.8|59
1638260120000|2021-11-30 08:15:20|90303.6|90253.6|90305.7|90255.7|90309.4|90259.4|90273.3|90243.2|65
1638260130000|2021-11-30 08:15:30|90305.9|90255.9|90302.3|90252.3|90312|90266|90289.2|90250.9|48
1638260140000|2021-11-30 08:15:40|90302.8|90252.8|90320|90270|90320|90275|90292.6|90252.2|57
1638260150000|2021-11-30 08:15:50|90320.1|90270.1|90369.6|90319.6|90383.8|90328.3|90320.1|90270.1|69
1638260160000|2021-11-30 08:16:00|90369.9|90319.9|90374.5|90349.5|90388.3|90350.2|90368.8|90318.8|67
1638260170000|2021-11-30 08:16:10|90374.6|90349.6|90369.7|90344.7|90383.7|90349.7|90367.9|90326.8|73
1638260180000|2021-11-30 08:16:20|90369.2|90344.2|90358.6|90333.6|90378.8|90345.1|90358.6|90316.1|62
1638260190000|2021-11-30 08:16:30|90358.9|90333.9|90354.3|90329.3|90360.5|90335.5|90351|90326|48
1638260200000|2021-11-30 08:16:40|90353.7|90328.7|90362.9|90337.9|90372.1|90338.6|90353.7|90319|57
1638260210000|2021-11-30 08:16:50|90363.3|90338.3|90365.1|90340.1|90381.1|90343.5|90358.8|90325.2|63
1638260220000|2021-11-30 08:17:00|90367|90342|90347.8|90322.8|90375.2|90342|90347.4|90312|55
1638260230000|2021-11-30 08:17:10|90348|90323|90343.3|90318.3|90351.3|90326.3|90337.7|90312.7|55
1638260240000|2021-11-30 08:17:20|90343.2|90318.2|90339.6|90314.6|90347.2|90322.2|90339.4|90314.4|56
1638260250000|2021-11-30 08:17:30|90338.8|90313.8|90333.5|90308.5|90343.9|90313.8|90327.6|90292.8|59
1638260260000|2021-11-30 08:17:40|90333.6|90308.6|90325.1|90300.1|90336.6|90311.6|90324.8|90299.8|55
1638260270000|2021-11-30 08:17:50|90324.9|90299.9|90308.6|90283.6|90324.9|90299.9|90306.9|90270.4|64
1638260280000|2021-11-30 08:18:00|90308.7|90283.7|90307.9|90282.9|90319.1|90286.7|90305.1|90266.2|61
1638260290000|2021-11-30 08:18:10|90307.8|90282.8|90304.6|90279.6|90324.3|90286.9|90304.6|90269.5|53
1638260300000|2021-11-30 08:18:20|90305.2|90280.2|90309.3|90284.3|90309.3|90284.3|90304.6|90279.6|48
1638260310000|2021-11-30 08:18:30|90321.4|90271.4|90304|90279|90321.4|90283.5|90300.3|90264|56
1638260320000|2021-11-30 08:18:40|90304.2|90279.2|90310.9|90260.9|90312.3|90280.4|90299.8|90259.6|60
1638260330000|2021-11-30 08:18:50|90312|90262|90347.2|90297.2|90352.4|90308|90302|90260.6|68
1638260340000|2021-11-30 08:19:00|90347.4|90297.4|90340.9|90290.9|90347.4|90297.4|90339.4|90289.4|61
1638260350000|2021-11-30 08:19:10|90342.1|90292.1|90337.9|90287.9|90342.1|90295|90315.6|90273.4|73
1638260360000|2021-11-30 08:19:20|90341.3|90291.3|90323.5|90298.5|90341.3|90299.8|90318.7|90280.7|59
1638260370000|2021-11-30 08:19:30|90323.6|90298.6|90318.1|90293.1|90324.1|90299.1|90316.5|90291.5|63
1638260380000|2021-11-30 08:19:40|90317.5|90292.5|90302.2|90277.2|90322.2|90293.3|90300.8|90269.6|53
1638260390000|2021-11-30 08:19:50|90302.5|90277.5|90300.8|90275.8|90303.4|90278.4|90297.7|90272.7|49
1638260400000|2021-11-30 08:20:00|90301.3|90276.3|90287.8|90262.8|90301.8|90276.8|90283.8|90258.8|66
1638260410000|2021-11-30 08:20:10|90286.7|90261.7|90293|90268|90294|90269|90283.2|90258.2|56
1638260420000|2021-11-30 08:20:20|90293.4|90268.4|90283.3|90258.3|90295.2|90270.2|90277.4|90241.6|61
1638260430000|2021-11-30 08:20:30|90283.5|90258.5|90296.6|90271.6|90296.6|90271.6|90282.5|90257.5|54
1638260440000|2021-11-30 08:20:40|90294.5|90269.5|90278.5|90253.5|90295.6|90270.6|90278.5|90253.5|64
1638260450000|2021-11-30 08:20:50|90278.7|90253.7|90268.1|90243.1|90279.1|90254.1|90266.8|90241.8|58
1638260460000|2021-11-30 08:21:00|90268.9|90243.9|90274.9|90249.9|90278.4|90253.4|90268.9|90243.9|61
1638260470000|2021-11-30 08:21:10|90275.6|90250.6|90280.6|90255.6|90282.8|90257.8|90275.6|90250.6|50
1638260480000|2021-11-30 08:21:20|90285.6|90260.6|90278.5|90253.5|90287|90262|90276.8|90251.8|53
1638260490000|2021-11-30 08:21:30|90278|90253|90278.6|90253.6|90280.3|90255.3|90273.2|90248.2|41
1638260500000|2021-11-30 08:21:40|90278.8|90253.8|90272.2|90247.2|90280.1|90255.1|90271.5|90246.5|57
1638260510000|2021-11-30 08:21:50|90272.4|90247.4|90273.8|90248.8|90275|90250|90272.4|90247.4|40
1638260520000|2021-11-30 08:22:00|90273.2|90248.2|90275.2|90250.2|90277.9|90252.9|90269.5|90244.5|64
1638260530000|2021-11-30 08:22:10|90276|90251|90274.5|90249.5|90276.1|90251.1|90272.4|90247.4|53
1638260540000|2021-11-30 08:22:20|90274.9|90249.9|90284.3|90259.3|90287|90262|90274.2|90249.2|48
1638260550000|2021-11-30 08:22:30|90284.5|90259.5|90327.3|90277.3|90330.4|90296.4|90284.1|90259.1|69
1638260560000|2021-11-30 08:22:40|90326.6|90276.6|90313.4|90288.4|90327|90290.8|90312.6|90276.6|43
1638260570000|2021-11-30 08:22:50|90313.6|90288.6|90313.2|90288.2|90314.9|90289.9|90312.3|90287.3|28
1638260580000|2021-11-30 08:23:00|90313.3|90288.3|90314.1|90289.1|90315.4|90290.4|90313.2|90288.2|30
1638260590000|2021-11-30 08:23:10|90314.2|90289.2|90306.4|90281.4|90316.7|90291.7|90304.6|90279.6|53
1638260600000|2021-11-30 08:23:20|90306.1|90281.1|90303.1|90278.1|90306.4|90281.4|90302.7|90277.7|41
1638260610000|2021-11-30 08:23:30|90303.5|90278.5|90294.3|90269.3|90303.5|90278.5|90293.6|90268.6|50
1638260620000|2021-11-30 08:23:40|90294.1|90269.1|90296.5|90271.5|90296.9|90271.9|90291.6|90266.6|40
1638260630000|2021-11-30 08:23:50|90296|90271|90292.9|90267.9|90297.8|90272.8|90290.5|90265.5|52
1638260640000|2021-11-30 08:24:00|90293.8|90268.8|90299.9|90274.9|90300.7|90275.7|90292.2|90267.2|47
1638260650000|2021-11-30 08:24:10|90299.6|90274.6|90299.1|90274.1|90302.1|90277.1|90297.2|90272.2|58
1638260660000|2021-11-30 08:24:20|90299|90274|90307.9|90282.9|90308.5|90283.5|90298.5|90273.5|57
1638260670000|2021-11-30 08:24:30|90308.6|90283.6|90309.7|90284.7|90310.7|90285.7|90303.5|90278.5|63
1638260680000|2021-11-30 08:24:40|90310.1|90285.1|90307.3|90282.3|90310.1|90285.1|90305.2|90280.2|47
1638260690000|2021-11-30 08:24:50|90307.2|90282.2|90304.5|90279.5|90307.2|90282.2|90302.5|90277.5|56
1638260700000|2021-11-30 08:25:00|90304.6|90279.6|90311.6|90286.6|90312.4|90287.4|90302.6|90277.6|70
1638260710000|2021-11-30 08:25:10|90312.3|90287.3|90313|90288|90313.6|90288.6|90299|90274|61
1638260720000|2021-11-30 08:25:20|90313.8|90288.8|90311.9|90286.9|90316.1|90291.1|90310.3|90285.3|58
1638260730000|2021-11-30 08:25:30|90306.2|90281.2|90275.8|90250.8|90306.2|90281.2|90271.1|90246.1|56
1638260740000|2021-11-30 08:25:40|90276.3|90251.3|90273|90248|90280.1|90255.1|90273|90248|44
1638260750000|2021-11-30 08:25:50|90270.1|90245.1|90280.9|90255.9|90281.8|90256.8|90261.2|90236.2|53
1638260760000|2021-11-30 08:26:00|90281.9|90256.9|90285.2|90260.2|90288.4|90263.4|90280|90255|59
1638260770000|2021-11-30 08:26:10|90284.9|90259.9|90289.1|90264.1|90293.5|90268.5|90284.9|90259.9|45
1638260780000|2021-11-30 08:26:20|90289.5|90264.5|90261.2|90236.2|90289.8|90264.8|90260.3|90235.3|50
1638260790000|2021-11-30 08:26:30|90262.1|90237.1|90264.8|90239.8|90267.1|90242.1|90260.7|90235.7|33
1638260800000|2021-11-30 08:26:40|90265|90240|90262.1|90237.1|90265|90240|90261.3|90236.3|46
1638260810000|2021-11-30 08:26:50|90262.2|90237.2|90263.7|90238.7|90264.8|90239.8|90259.1|90234.1|42
1638260820000|2021-11-30 08:27:00|90264.1|90239.1|90265.6|90240.6|90268.4|90243.4|90263.6|90238.6|34
1638260830000|2021-11-30 08:27:10|90264.8|90239.8|90265.8|90240.8|90265.9|90240.9|90258.6|90233.6|54
1638260840000|2021-11-30 08:27:20|90266.1|90241.1|90264.1|90239.1|90266.1|90241.1|90262.4|90237.4|52
1638260850000|2021-11-30 08:27:30|90264.6|90239.6|90266.5|90241.5|90266.8|90241.8|90262.5|90237.5|40
1638260860000|2021-11-30 08:27:40|90266.4|90241.4|90258.4|90233.4|90266.5|90241.5|90256.1|90231.1|47
1638260870000|2021-11-30 08:27:50|90258.5|90233.5|90254.8|90229.8|90259.8|90234.8|90252.7|90227.7|40
1638260880000|2021-11-30 08:28:00|90254.6|90229.6|90263.1|90238.1|90263.1|90238.1|90252.9|90227.9|54
1638260890000|2021-11-30 08:28:10|90262.4|90237.4|90255.2|90230.2|90265.3|90240.3|90253.4|90228.4|62
1638260900000|2021-11-30 08:28:20|90256.6|90231.6|90256.2|90231.2|90257.9|90232.9|90252.3|90227.3|60
1638260910000|2021-11-30 08:28:30|90256.1|90231.1|90254.9|90229.9|90258.3|90233.3|90253.1|90228.1|53
1638260920000|2021-11-30 08:28:40|90255.5|90230.5|90256.5|90231.5|90257.3|90232.3|90255.2|90230.2|42
1638260930000|2021-11-30 08:28:50|90256.6|90231.6|90234.7|90209.7|90256.6|90231.6|90233.1|90208.1|52
1638260940000|2021-11-30 08:29:00|90234.1|90209.1|90221.3|90196.3|90235.8|90210.8|90221.3|90196.3|60
1638260950000|2021-11-30 08:29:10|90221.2|90196.2|90216.3|90191.3|90221.7|90196.7|90214.7|90189.7|49
1638260960000|2021-11-30 08:29:20|90216.5|90191.5|90215|90190|90216.8|90191.8|90211.5|90186.5|48
1638260970000|2021-11-30 08:29:30|90215.6|90190.6|90263.6|90213.6|90311.3|90224.2|90211.3|90186.3|50
1638260980000|2021-11-30 08:29:40|90263|90213|90277.5|90227.5|90277.5|90238.2|90253.9|90212.3|55
1638260990000|2021-11-30 08:29:50|90286.6|90236.6|90306.2|90256.2|90360.3|90260.7|90286.4|90236.4|50
1638261000000|2021-11-30 08:30:00|90306.4|90256.4|90320.7|90270.7|90322.3|90272.3|90306.4|90256.4|59
1638261010000|2021-11-30 08:30:10|90318.3|90268.3|90316.4|90266.4|90320.5|90270.5|90309.8|90259.8|46
1638261020000|2021-11-30 08:30:20|90316.3|90266.3|90314.9|90264.9|90319.9|90269.9|90312.7|90262.7|47
1638261030000|2021-11-30 08:30:30|90315.7|90265.7|90312.4|90262.4|90318.5|90268.5|90309.2|90259.2|47
1638261040000|2021-11-30 08:30:40|90313.2|90263.2|90306.7|90256.7|90314.8|90276.9|90289.5|90251.8|54
1638261050000|2021-11-30 08:30:50|90307|90257|90307|90282|90309|90283.4|90297.4|90252.1|59
1638261060000|2021-11-30 08:31:00|90309.7|90284.7|90292.6|90267.6|90309.7|90284.7|90287.9|90262.9|57
1638261070000|2021-11-30 08:31:10|90292.5|90267.5|90286.2|90261.2|90294.3|90269.3|90286.2|90261.2|45
1638261080000|2021-11-30 08:31:20|90286.1|90261.1|90363.6|90313.6|90414.2|90315.3|90283.4|90258.3|58
1638261090000|2021-11-30 08:31:30|90363.2|90313.2|90399.1|90349.1|90483|90379|90363.2|90313.2|60
1638261100000|2021-11-30 08:31:40|90403.6|90333.4|90390.4|90340.4|90403.6|90347.5|90387.1|90332.6|65
1638261110000|2021-11-30 08:31:50|90390.1|90340.1|90395.1|90345.1|90395.1|90345.1|90388.7|90338.7|52
1638261120000|2021-11-30 08:32:00|90393.8|90343.8|90361.5|90311.5|90398.2|90348.2|90361.5|90311.5|59
1638261130000|2021-11-30 08:32:10|90360.9|90310.9|90362|90312|90371.7|90332.1|90355.5|90310.9|53
1638261140000|2021-11-30 08:32:20|90362.2|90312.2|90339.3|90314.3|90362.2|90317.6|90337.8|90302.8|52
1638261150000|2021-11-30 08:32:30|90339.6|90314.6|90338.2|90313.2|90340.9|90315.9|90335.5|90310.5|51
1638261160000|2021-11-30 08:32:40|90338.1|90313.1|90326.7|90276.7|90338.1|90313.1|90323.6|90275.4|62
1638261170000|2021-11-30 08:32:50|90326.9|90276.9|90316.8|90291.8|90335.2|90296|90316.4|90276.5|68
1638261180000|2021-11-30 08:33:00|90316.9|90291.9|90331.4|90281.4|90334|90292.2|90316.9|90279.5|50
1638261190000|2021-11-30 08:33:10|90331.5|90281.5|90331.1|90281.1|90332.9|90282.9|90330.7|90280.7|35
1638261200000|2021-11-30 08:33:20|90331.4|90281.4|90330.8|90280.8|90332.9|90282.9|90330.8|90280.8|28
1638261210000|2021-11-30 08:33:30|90330.7|90280.7|90336.2|90286.2|90336.7|90299.5|90314.4|90278.8|62
1638261220000|2021-11-30 08:33:40|90336.3|90286.3|90322.9|90297.9|90337.2|90301.1|90322.9|90286.3|45
1638261230000|2021-11-30 08:33:50|90322.7|90297.7|90325|90300|90342.7|90303.7|90322.3|90286.2|50
1638261240000|2021-11-30 08:34:00|90325.1|90300.1|90303.8|90278.8|90341.2|90305.1|90298.7|90260.1|69
1638261250000|2021-11-30 08:34:10|90304.1|90279.1|90317|90292|90330.4|90292.5|90303.7|90273.4|51
1638261260000|2021-11-30 08:34:20|90317.1|90292.1|90333.8|90283.8|90348.3|90309.9|90317.1|90279.7|66
1638261270000|2021-11-30 08:34:30|90334.1|90284.1|90338.2|90313.2|90348|90313.2|90332|90284.1|61
1638261280000|2021-11-30 08:34:40|90338.1|90313.1|90341|90316|90341|90316|90335.4|90310.4|49
1638261290000|2021-11-30 08:34:50|90341.6|90316.6|90359.8|90309.8|90361.1|90320|90341.2|90308.2|36
1638261300000|2021-11-30 08:35:00|90359.7|90309.7|90366.7|90316.7|90370.5|90333.2|90342.9|90305.9|53
1638261310000|2021-11-30 08:35:10|90367|90317|90333.7|90308.7|90367.9|90329.6|90332.4|90307.4|65
1638261320000|2021-11-30 08:35:20|90333.6|90308.6|90366.3|90316.3|90367.5|90324.8|90332.3|90307.3|65
1638261330000|2021-11-30 08:35:30|90367.3|90317.3|90362.9|90337.9|90375.9|90337.9|90358.1|90314.9|51
1638261340000|2021-11-30 08:35:40|90379.7|90329.7|90357.8|90332.8|90380.5|90344.1|90352.1|90324|61
1638261350000|2021-11-30 08:35:50|90358.2|90333.2|90356.1|90331.1|90365.7|90340.7|90353.9|90328.9|59
1638261360000|2021-11-30 08:36:00|90355.9|90330.9|90331.1|90281.1|90358.5|90333.5|90316.4|90280.7|63
1638261370000|2021-11-30 08:36:10|90332|90282|90313.8|90288.8|90335.8|90290.2|90297|90265.3|63
1638261380000|2021-11-30 08:36:20|90315.2|90290.2|90351.9|90301.9|90374.6|90324.6|90312.9|90284.7|69
1638261390000|2021-11-30 08:36:30|90352.1|90302.1|90356.1|90331.1|90369.4|90335.6|90349.4|90299.4|59
1638261400000|2021-11-30 08:36:40|90356.7|90331.7|90381.2|90331.2|90382.3|90342.5|90353.8|90322.9|59
1638261410000|2021-11-30 08:36:50|90380.8|90330.8|90367.3|90342.3|90388.2|90347.8|90366.9|90330.1|59
1638261420000|2021-11-30 08:37:00|90367.8|90342.8|90343.6|90318.6|90377|90342.8|90341.2|90304.5|58
1638261430000|2021-11-30 08:37:10|90344.2|90319.2|90350.7|90325.7|90350.7|90325.7|90342.7|90317.7|56
1638261440000|2021-11-30 08:37:20|90350.3|90325.3|90358.9|90333.9|90361.2|90336.2|90348.7|90323.7|36
1638261450000|2021-11-30 08:37:30|90361.5|90336.5|90384.2|90359.2|90386.4|90361.4|90361.5|90325.6|69
1638261460000|2021-11-30 08:37:40|90385.4|90360.4|90413.9|90363.9|90418.1|90377.4|90385.1|90352.9|57
1638261470000|2021-11-30 08:37:50|90413.8|90363.8|90426.8|90376.8|90426.8|90376.8|90413.7|90363.7|49
1638261480000|2021-11-30 08:38:00|90426.6|90376.6|90401.2|90376.2|90426.7|90378.9|90400.8|90363.5|50
1638261490000|2021-11-30 08:38:10|90400.8|90375.8|90416.9|90391.9|90416.9|90391.9|90394|90355.1|55
1638261500000|2021-11-30 08:38:20|90416|90391|90419.2|90394.2|90444.4|90400|90414.8|90379.4|72
1638261510000|2021-11-30 08:38:30|90420.2|90395.2|90420.5|90395.5|90433.9|90398.3|90418.4|90382.2|60
1638261520000|2021-11-30 08:38:40|90421|90396|90418.1|90393.1|90433.8|90399|90417|90380.7|59
1638261530000|2021-11-30 08:38:50|90418.9|90393.9|90420.1|90395.1|90431.1|90397.1|90415.7|90378.7|70
1638261540000|2021-11-30 08:39:00|90420|90395|90427.7|90402.7|90428.2|90403.2|90418.4|90393.4|67
1638261550000|2021-11-30 08:39:10|90426.6|90401.6|90386.3|90361.3|90427.6|90402.6|90384.5|90354.5|60
1638261560000|2021-11-30 08:39:20|90387.2|90362.2|90408.5|90358.5|90408.5|90372.2|90387.2|90352.2|59
1638261570000|2021-11-30 08:39:30|90408.2|90358.2|90401.3|90376.3|90412.6|90378.7|90386.7|90353.1|66
1638261580000|2021-11-30 08:39:40|90400.4|90375.4|90401|90376|90403.2|90378.2|90398.4|90373.4|57
1638261590000|2021-11-30 08:39:50|90402.4|90377.4|90398|90373|90402.4|90377.4|90394.1|90369.1|49
1638261600000|2021-11-30 08:40:00|90398.1|90373.1|90398.7|90373.7|90399.4|90374.4|90391.1|90366.1|60
1638261610000|2021-11-30 08:40:10|90399.2|90374.2|90382.9|90357.9|90414|90378.6|90382.9|90348.5|68
1638261620000|2021-11-30 08:40:20|90395.4|90345.4|90389.5|90364.5|90398.3|90364.5|90380.8|90341.9|71
1638261630000|2021-11-30 08:40:30|90390.4|90365.4|90433.2|90408.2|90444.4|90409.6|90390|90352|64
1638261640000|2021-11-30 08:40:40|90432.8|90407.8|90439.2|90414.2|90439.8|90414.8|90432.8|90407.8|70
1638261650000|2021-11-30 08:40:50|90438.4|90413.4|90437.8|90412.8|90442.6|90417.6|90437.3|90412.3|62
1638261660000|2021-11-30 08:41:00|90440.2|90415.2|90493.4|90443.4|90499.1|90449.1|90440.2|90408.4|69
1638261670000|2021-11-30 08:41:10|90490.6|90440.6|90507.9|90457.9|90509.1|90459.1|90477.7|90439|67
1638261680000|2021-11-30 08:41:20|90507.8|90457.8|90496.8|90446.8|90509|90459|90494.1|90444.1|64
1638261690000|2021-11-30 08:41:30|90500.1|90450.1|90488.4|90438.4|90500.1|90454.3|90477.8|90438.4|56
1638261700000|2021-11-30 08:41:40|90488.1|90438.1|90511.3|90461.3|90513.3|90474.4|90472.9|90436.2|69
1638261710000|2021-11-30 08:41:50|90509.7|90459.7|90487.3|90462.3|90511.9|90467.3|90485.3|90448.7|55
1638261720000|2021-11-30 08:42:00|90486.8|90461.8|90497.2|90447.2|90502|90464.3|90486.6|90447|54
1638261730000|2021-11-30 08:42:10|90497.8|90447.8|90480.9|90455.9|90498.7|90462.6|90477.8|90444.6|62
1638261740000|2021-11-30 08:42:20|90478.3|90453.3|90476.7|90451.7|90482.2|90457.2|90473.7|90448.7|62
1638261750000|2021-11-30 08:42:30|90477.8|90452.8|90461.2|90436.2|90477.8|90452.8|90457.5|90432.5|59
1638261760000|2021-11-30 08:42:40|90461.3|90436.3|90464.1|90439.1|90464.7|90439.7|90449.4|90424.4|59
1638261770000|2021-11-30 08:42:50|90463.9|90438.9|90467.3|90442.3|90467.9|90442.9|90461|90436|64
1638261780000|2021-11-30 08:43:00|90467.6|90442.6|90457.5|90432.5|90467.6|90442.6|90457.5|90432.5|55
1638261790000|2021-11-30 08:43:10|90457.6|90432.6|90453|90428|90461.2|90436.2|90452.5|90427.5|53
1638261800000|2021-11-30 08:43:20|90453.7|90428.7|90417.4|90392.4|90453.7|90428.7|90414.2|90389.2|63
1638261810000|2021-11-30 08:43:30|90417.6|90392.6|90415.1|90390.1|90418.1|90393.1|90412.7|90387.7|55
1638261820000|2021-11-30 08:43:40|90415.4|90390.4|90429.1|90404.1|90429.1|90404.1|90410.1|90385.1|61
1638261830000|2021-11-30 08:43:50|90428|90403|90425.7|90400.7|90428.8|90403.8|90419.3|90394.3|57
1638261840000|2021-11-30 08:44:00|90425.5|90400.5|90417|90392|90429.8|90404.8|90417|90392|51
1638261850000|2021-11-30 08:44:10|90416.2|90391.2|90409.6|90384.6|90417.3|90392.3|90409|90384|54
1638261860000|2021-11-30 08:44:20|90410.2|90385.2|90412.7|90387.7|90412.9|90387.9|90408.4|90383.4|47
1638261870000|2021-11-30 08:44:30|90412.5|90387.5|90413.6|90388.6|90414.7|90389.7|90409.6|90384.6|52
1638261880000|2021-11-30 08:44:40|90413|90388|90413.4|90388.4|90415.5|90390.5|90412.8|90387.8|46
1638261890000|2021-11-30 08:44:50|90413.3|90388.3|90415.6|90390.6|90415.6|90390.6|90407.5|90382.5|49
1638261900000|2021-11-30 08:45:00|90413.7|90388.7|90422.2|90397.2|90429|90404|90412.9|90387.9|68
1638261910000|2021-11-30 08:45:10|90421|90396|90420.2|90395.2|90421.6|90396.6|90415.4|90390.4|61
1638261920000|2021-11-30 08:45:20|90419.4|90394.4|90426.8|90401.8|90427.9|90402.9|90418.3|90393.3|57
1638261930000|2021-11-30 08:45:30|90425.4|90400.4|90420.6|90395.6|90426.9|90401.9|90418.9|90393.9|60
1638261940000|2021-11-30 08:45:40|90420.3|90395.3|90425.8|90400.8|90429|90404|90419.8|90394.8|54
1638261950000|2021-11-30 08:45:50|90426.2|90401.2|90427.2|90402.2|90428.3|90403.3|90424.7|90399.7|52
1638261960000|2021-11-30 08:46:00|90426.8|90401.8|90428|90403|90428|90403|90425.2|90400.2|42
1638261970000|2021-11-30 08:46:10|90428.1|90403.1|90424.3|90399.3|90429.5|90404.5|90424.3|90399.3|56
1638261980000|2021-11-30 08:46:20|90425|90400|90422.3|90397.3|90426.2|90401.2|90422.3|90397.3|48
1638261990000|2021-11-30 08:46:30|90422.5|90397.5|90422.4|90397.4|90424.2|90399.2|90421|90396|39
1638262000000|2021-11-30 08:46:40|90422.3|90397.3|90416.7|90391.7|90422.3|90397.3|90414.7|90389.7|63
1638262010000|2021-11-30 08:46:50|90417|90392|90415.8|90390.8|90425|90400|90415.8|90390.8|62
1638262020000|2021-11-30 08:47:00|90415.4|90390.4|90416.2|90391.2|90417.6|90392.6|90410.1|90385.1|60
1638262030000|2021-11-30 08:47:10|90415.9|90390.9|90415.7|90390.7|90417.6|90392.6|90414.8|90389.8|43
1638262040000|2021-11-30 08:47:20|90415.8|90390.8|90416.8|90391.8|90417.7|90392.7|90415.3|90390.3|49
1638262050000|2021-11-30 08:47:30|90416.9|90391.9|90410.1|90385.1|90416.9|90391.9|90406.2|90381.2|61
1638262060000|2021-11-30 08:47:40|90410.2|90385.2|90403.5|90378.5|90411.8|90386.8|90397.2|90372.2|71
1638262070000|2021-11-30 08:47:50|90404.8|90379.8|90414.7|90389.7|90425.6|90400.6|90404.8|90379.8|70
1638262080000|2021-11-30 08:48:00|90413.8|90388.8|90423.3|90398.3|90425|90400|90413.2|90388.2|61
1638262090000|2021-11-30 08:48:10|90422.8|90397.8|90428.7|90403.7|90429.5|90404.5|90421.7|90396.7|53
1638262100000|2021-11-30 08:48:20|90427.7|90402.7|90425.8|90400.8|90428.2|90403.2|90420.4|90395.4|50
1638262110000|2021-11-30 08:48:30|90428|90403|90425.4|90400.4|90428.3|90403.3|90422.9|90397.9|57
1638262120000|2021-11-30 08:48:40|90425.2|90400.2|90425.7|90400.7|90430.1|90405.1|90423.1|90398.1|55
1638262130000|2021-11-30 08:48:50|90425.9|90400.9|90437.6|90412.6|90439.2|90414.2|90424.5|90399.5|61
1638262140000|2021-11-30 08:49:00|90438.5|90413.5|90438.4|90413.4|90440|90415|90438|90413|35
1638262150000|2021-11-30 08:49:10|90438.6|90413.6|90449.8|90424.8|90449.8|90424.8|90437.8|90412.8|51
1638262160000|2021-11-30 08:49:20|90450.1|90425.1|90461.9|90436.9|90463.5|90438.5|90449.6|90424.6|63
1638262170000|2021-11-30 08:49:30|90462.2|90437.2|90470|90445|90471.2|90446.2|90460.9|90435.9|60
1638262180000|2021-11-30 08:49:40|90470.2|90445.2|90476|90451|90477.2|90452.2|90468.6|90443.6|62
1638262190000|2021-11-30 08:49:50|90476.5|90451.5|90471.1|90446.1|90481.2|90456.2|90471.1|90446.1|56
1638262200000|2021-11-30 08:50:00|90471.9|90446.9|90471.6|90446.6|90473.6|90448.6|90464.6|90439.6|69
1638262210000|2021-11-30 08:50:10|90472.1|90447.1|90485|90460|90485|90460|90466.9|90441.9|50
1638262220000|2021-11-30 08:50:20|90484.9|90459.9|90520.2|90495.2|90520.2|90495.2|90484.9|90459.9|65
1638262230000|2021-11-30 08:50:30|90518.1|90493.1|90523.5|90498.5|90525.3|90500.3|90514.4|90489.4|56
1638262240000|2021-11-30 08:50:40|90522.2|90497.2|90522.1|90497.1|90526.5|90501.5|90517.4|90492.4|58
1638262250000|2021-11-30 08:50:50|90523.4|90498.4|90520.5|90495.5|90523.9|90498.9|90517.8|90492.8|62
1638262260000|2021-11-30 08:51:00|90519.9|90494.9|90526.5|90501.5|90529.3|90504.3|90519.3|90494.3|57
1638262270000|2021-11-30 08:51:10|90526.6|90501.6|90527.5|90502.5|90534.7|90509.7|90525.5|90500.5|49
1638262280000|2021-11-30 08:51:20|90526.6|90501.6|90530|90505|90534|90509|90522.9|90497.9|55
1638262290000|2021-11-30 08:51:30|90528.9|90503.9|90527.6|90502.6|90532.8|90507.8|90527.6|90502.6|48
1638262300000|2021-11-30 08:51:40|90529.6|90504.6|90536.7|90511.7|90549.1|90513.8|90529.6|90499|53
1638262310000|2021-11-30 08:51:50|90537.7|90512.7|90535|90510|90538.8|90513.8|90534.5|90509.5|46
1638262320000|2021-11-30 08:52:00|90535.6|90510.6|90541.5|90516.5|90542.3|90517.3|90525.9|90500.9|46
1638262330000|2021-11-30 08:52:10|90539.6|90514.6|90642.1|90592.1|90643.8|90593.8|90537.8|90512.8|73
1638262340000|2021-11-30 08:52:20|90641.3|90591.3|90649.9|90599.9|90651.7|90601.7|90639.9|90589.9|57
1638262350000|2021-11-30 08:52:30|90649.8|90599.8|90647.2|90597.2|90650.2|90600.2|90636|90586|64
1638262360000|2021-11-30 08:52:40|90649.5|90599.5|90635.1|90585.1|90649.5|90599.5|90630.4|90580.4|61
1638262370000|2021-11-30 08:52:50|90634.8|90584.8|90647|90597|90647.9|90597.9|90634.8|90584.8|59
1638262380000|2021-11-30 08:53:00|90647.2|90597.2|90648.2|90598.2|90648.5|90609.6|90633.5|90595.9|42
1638262390000|2021-11-30 08:53:10|90648.1|90598.1|90654.9|90604.9|90662.5|90617.1|90640|90598.1|53
1638262400000|2021-11-30 08:53:20|90655.8|90605.8|90645.4|90620.4|90658.3|90622.3|90645.1|90600.6|51
1638262410000|2021-11-30 08:53:30|90645.8|90620.8|90644.2|90619.2|90648|90623|90643.8|90618.8|42
1638262420000|2021-11-30 08:53:40|90643.3|90618.3|90623.8|90598.8|90646.1|90621.1|90620.9|90595.9|56
1638262430000|2021-11-30 08:53:50|90622.9|90597.9|90622.5|90597.5|90622.9|90597.9|90616.8|90591.8|55
1638262440000|2021-11-30 08:54:00|90622.3|90597.3|90638.9|90588.9|90638.9|90601.3|90620.8|90588.4|52
1638262450000|2021-11-30 08:54:10|90639.3|90589.3|90630.3|90580.3|90639.3|90597.8|90619.8|90580.2|51
1638262460000|2021-11-30 08:54:20|90630.2|90580.2|90637.4|90587.4|90638|90594.4|90609.2|90580|56
1638262470000|2021-11-30 08:54:30|90636.6|90586.6|90629.6|90579.6|90638|90588|90629.6|90579.6|56
1638262480000|2021-11-30 08:54:40|90629.8|90579.8|90621.3|90571.3|90632.8|90582.8|90621|90571|45
1638262490000|2021-11-30 08:54:50|90619|90569|90580.5|90555.5|90620.3|90570.3|90580.5|90544.9|50
1638262500000|2021-11-30 08:55:00|90580.2|90555.2|90568.8|90518.8|90593.5|90555.2|90562.4|90512.4|69
1638262510000|2021-11-30 08:55:10|90568.7|90518.7|90556.7|90531.7|90570.4|90531.7|90555.9|90516.2|56
1638262520000|2021-11-30 08:55:20|90556.5|90531.5|90553.8|90528.8|90556.5|90531.5|90551.1|90526.1|53
1638262530000|2021-11-30 08:55:30|90553.7|90528.7|90564.6|90539.6|90576.5|90541.4|90553.7|90519|67
1638262540000|2021-11-30 08:55:40|90564.9|90539.9|90576.1|90526.1|90587|90550.3|90564.5|90525.7|64
1638262550000|2021-11-30 08:55:50|90575.7|90525.7|90566.6|90541.6|90575.7|90546.8|90562.1|90525.7|54
1638262560000|2021-11-30 08:56:00|90565.4|90540.4|90555.8|90530.8|90565.4|90540.4|90554.7|90529.7|53
1638262570000|2021-11-30 08:56:10|90557.4|90532.4|90564.3|90539.3|90564.4|90539.4|90556.2|90531.2|58
1638262580000|2021-11-30 08:56:20|90577.2|90527.2|90563.6|90538.6|90577.2|90539.9|90562.2|90525.2|47
1638262590000|2021-11-30 08:56:30|90563.8|90538.8|90573.6|90548.6|90597.8|90564.7|90563.4|90538.4|73
1638262600000|2021-11-30 08:56:40|90572.4|90547.4|90583.4|90558.4|90587|90562|90569.3|90544.3|68
1638262610000|2021-11-30 08:56:50|90583.3|90558.3|90605.3|90580.3|90618.4|90582.5|90583.1|90558.1|53
1638262620000|2021-11-30 08:57:00|90605.7|90580.7|90599.3|90574.3|90608.4|90583.4|90598.5|90573.5|54
1638262630000|2021-11-30 08:57:10|90599.6|90574.6|90603.1|90578.1|90603.9|90578.9|90599.6|90574.6|47
1638262640000|2021-11-30 08:57:20|90602.7|90577.7|90601.9|90576.9|90602.8|90577.8|90597.7|90572.7|54
1638262650000|2021-11-30 08:57:30|90600.3|90575.3|90599.3|90574.3|90602.9|90577.9|90597.1|90572.1|48
1638262660000|2021-11-30 08:57:40|90599.7|90574.7|90605.9|90580.9|90606.2|90581.2|90599.7|90574.7|44
1638262670000|2021-11-30 08:57:50|90606.3|90581.3|90606|90581|90608.8|90583.8|90602.1|90577.1|59
1638262680000|2021-11-30 08:58:00|90605.9|90580.9|90607.4|90582.4|90617.1|90592.1|90605.9|90580.9|60
1638262690000|2021-11-30 08:58:10|90607.1|90582.1|90613.6|90588.6|90628.7|90590.9|90606|90578|49
1638262700000|2021-11-30 08:58:20|90613.9|90588.9|90620.9|90595.9|90621.8|90596.8|90612.9|90587.9|55
1638262710000|2021-11-30 08:58:30|90620.8|90595.8|90621.7|90596.7|90622.4|90597.4|90617|90592|54
1638262720000|2021-11-30 08:58:40|90621.9|90596.9|90626.3|90601.3|90626.7|90601.7|90621.9|90596.9|61
1638262730000|2021-11-30 08:58:50|90625.8|90600.8|90626|90601|90628.3|90603.3|90623.4|90598.4|54
1638262740000|2021-11-30 08:59:00|90625.7|90600.7|90626.1|90601.1|90632|90607|90625.5|90600.5|51
1638262750000|2021-11-30 08:59:10|90625|90600|90605|90580|90628.8|90602|90605|90568.2|50
1638262760000|2021-11-30 08:59:20|90604.4|90579.4|90586.9|90561.9|90604.9|90579.9|90586.9|90561.9|54
1638262770000|2021-11-30 08:59:30|90587.1|90562.1|90580|90530|90587.8|90562.8|90565|90527.5|60
1638262780000|2021-11-30 08:59:40|90567.1|90542.1|90575.3|90525.3|90582.2|90548|90557.8|90520|67
1638262790000|2021-11-30 08:59:50|90574.3|90524.3|90583.1|90533.1|90584.1|90549.1|90570.9|90524.2|53
1638262800000|2021-11-30 09:00:00|90583.5|90533.5|90588.6|90563.6|90613.4|90563.6|90583.5|90533.5|69
1638262810000|2021-11-30 09:00:10|90587.6|90562.6|90588.1|90563.1|90591.2|90566.2|90585.1|90560.1|67
1638262820000|2021-11-30 09:00:20|90588|90563|90575.9|90550.9|90588.7|90563.7|90574.8|90549.8|57
1638262830000|2021-11-30 09:00:30|90578.5|90553.5|90606.1|90581.1|90607.9|90582.9|90577.4|90552.4|61
1638262840000|2021-11-30 09:00:40|90607.5|90582.5|90607|90582|90617.3|90588.9|90606.5|90567.3|60
1638262850000|2021-11-30 09:00:50|90606.8|90581.8|90608.4|90583.4|90612|90587|90606.8|90581.8|53
1638262860000|2021-11-30 09:01:00|90608.7|90583.7|90599.4|90574.4|90609|90584|90595.5|90570.5|63
1638262870000|2021-11-30 09:01:10|90599|90574|90584.4|90559.4|90600.2|90575.2|90583.3|90558.3|65
1638262880000|2021-11-30 09:01:20|90584.1|90559.1|90612.8|90587.8|90612.8|90587.8|90584.1|90559.1|51
1638262890000|2021-11-30 09:01:30|90611.3|90586.3|90611.2|90586.2|90613.5|90588.5|90609.3|90584.3|47
1638262900000|2021-11-30 09:01:40|90611.1|90586.1|90604|90579|90611.1|90586.1|90601.7|90576.7|43
1638262910000|2021-11-30 09:01:50|90604.1|90579.1|90605|90580|90607.6|90582.6|90598.7|90573.7|46
1638262920000|2021-11-30 09:02:00|90605.4|90580.4|90607.6|90582.6|90609.8|90584.8|90604.2|90579.2|55
1638262930000|2021-11-30 09:02:10|90607.3|90582.3|90604.3|90579.3|90608|90583|90602.5|90577.5|43
1638262940000|2021-11-30 09:02:20|90604|90579|90616.6|90591.6|90620.3|90595.3|90603.7|90578.7|49
1638262950000|2021-11-30 09:02:30|90616.9|90591.9|90617.1|90592.1|90617.6|90592.6|90615.3|90590.3|40
1638262960000|2021-11-30 09:02:40|90616.7|90591.7|90632.3|90607.3|90635.2|90610.2|90615.5|90590.5|44
1638262970000|2021-11-30 09:02:50|90631.2|90606.2|90634.2|90609.2|90634.2|90609.2|90630.2|90605.2|42
1638262980000|2021-11-30 09:03:00|90633.9|90608.9|90632.5|90607.5|90634.4|90609.4|90632.1|90607.1|37
1638262990000|2021-11-30 09:03:10|90632.7|90607.7|90619|90594|90633.9|90608.9|90616.6|90591.6|51
1638263000000|2021-11-30 09:03:20|90619.9|90594.9|90617.3|90592.3|90620.6|90595.6|90615.7|90590.7|43
1638263010000|2021-11-30 09:03:30|90617.5|90592.5|90614.6|90589.6|90618.2|90593.2|90613.8|90588.8|43
1638263020000|2021-11-30 09:03:40|90614.7|90589.7|90605.2|90580.2|90616.4|90591.4|90605.2|90580.2|64
1638263030000|2021-11-30 09:03:50|90605.1|90580.1|90601.5|90576.5|90608.8|90583.8|90601|90576|56
1638263040000|2021-11-30 09:04:00|90602.3|90577.3|90599.9|90574.9|90603.4|90578.4|90597.5|90572.5|56
1638263050000|2021-11-30 09:04:10|90600.4|90575.4|90601.9|90576.9|90602.3|90577.3|90599|90574|40
1638263060000|2021-11-30 09:04:20|90602.1|90577.1|90602.7|90577.7|90602.8|90577.8|90599.1|90574.1|38
1638263070000|2021-11-30 09:04:30|90603.2|90578.2|90609.9|90584.9|90610.4|90585.4|90602.8|90577.8|48
1638263080000|2021-11-30 09:04:40|90610.6|90585.6|90612.7|90587.7|90616.9|90591.9|90609.6|90584.6|53
1638263090000|2021-11-30 09:04:50|90613.6|90588.6|90618|90593|90618|90593|90607.9|90582.9|60
1638263100000|2021-11-30 09:05:00|90617.4|90592.4|90616.3|90591.3|90618.7|90593.7|90615.3|90590.3|48
1638263110000|2021-11-30 09:05:10|90616.6|90591.6|90615.7|90590.7|90618.7|90593.7|90615.7|90590.7|44
1638263120000|2021-11-30 09:05:20|90615.8|90590.8|90605.5|90580.5|90616.3|90591.3|90605.4|90580.4|43
1638263130000|2021-11-30 09:05:30|90605.6|90580.6|90608.3|90583.3|90609.1|90584.1|90605.1|90580.1|50
1638263140000|2021-11-30 09:05:40|90607.7|90582.7|90616.4|90591.4|90617.1|90592.1|90607.4|90582.4|59
1638263150000|2021-11-30 09:05:50|90616|90591|90615.7|90590.7|90616|90591|90610.4|90585.4|55
1638263160000|2021-11-30 09:06:00|90615.5|90590.5|90610.8|90585.8|90615.5|90590.5|90608.7|90583.7|58
1638263170000|2021-11-30 09:06:10|90611.3|90586.3|90614.3|90589.3|90614.3|90589.3|90608.2|90583.2|62
1638263180000|2021-11-30 09:06:20|90614.1|90589.1|90614.4|90589.4|90615.7|90590.7|90611.9|90586.9|44
1638263190000|2021-11-30 09:06:30|90614.1|90589.1|90608.7|90583.7|90615.3|90590.3|90605|90580|66
1638263200000|2021-11-30 09:06:40|90609.7|90584.7|90605.1|90580.1|90609.7|90584.7|90602.4|90577.4|59
1638263210000|2021-11-30 09:06:50|90603.5|90578.5|90602.4|90577.4|90610.1|90585.1|90600.2|90575.2|53
1638263220000|2021-11-30 09:07:00|90601.9|90576.9|90596.5|90571.5|90602.6|90577.6|90595.9|90570.9|62
1638263230000|2021-11-30 09:07:10|90596.8|90571.8|90582|90557|90596.8|90571.8|90581.9|90556.9|63
1638263240000|2021-11-30 09:07:20|90582.4|90557.4|90580.6|90555.6|90582.9|90557.9|90579.8|90554.8|62
1638263250000|2021-11-30 09:07:30|90580.5|90555.5|90599.1|90574.1|90605|90580|90561.9|90536.9|72
1638263260000|2021-11-30 09:07:40|90599|90574|90595.9|90570.9|90603.3|90578.3|90593.8|90568.8|66
1638263270000|2021-11-30 09:07:50|90595.8|90570.8|90622.1|90597.1|90622.1|90597.1|90595.2|90570.2|66
1638263280000|2021-11-30 09:08:00|90620.4|90595.4|90623.6|90598.6|90631.2|90606.2|90617|90592|70
1638263290000|2021-11-30 09:08:10|90624|90599|90630.4|90605.4|90631.9|90606.9|90623|90598|55
1638263300000|2021-11-30 09:08:20|90630.3|90605.3|90649.1|90624.1|90649.1|90624.1|90625.9|90600.9|58
1638263310000|2021-11-30 09:08:30|90649.8|90624.8|90663|90638|90663.5|90638.5|90642.8|90617.8|57
1638263320000|2021-11-30 09:08:40|90661.1|90636.1|90680.1|90655.1|90681.2|90656.2|90658.9|90633.9|71
1638263330000|2021-11-30 09:08:50|90680.4|90655.4|90677.7|90652.7|90681.1|90656.1|90677.4|90652.4|48
1638263340000|2021-11-30 09:09:00|90677.2|90652.2|90678|90653|90678.4|90653.4|90672.7|90647.7|55
1638263350000|2021-11-30 09:09:10|90677.9|90652.9|90667.5|90642.5|90677.9|90652.9|90667.5|90642.5|42
1638263360000|2021-11-30 09:09:20|90667.9|90642.9|90675.1|90650.1|90676.1|90651.1|90666.7|90641.7|54
1638263370000|2021-11-30 09:09:30|90675|90650|90681.6|90656.6|90682.6|90657.6|90673.3|90648.3|51
1638263380000|2021-11-30 09:09:40|90682.4|90657.4|90678.9|90653.9|90682.4|90657.4|90678.6|90653.6|56
1638263390000|2021-11-30 09:09:50|90678.8|90653.8|90668.6|90643.6|90680.6|90655.6|90666.8|90641.8|57
1638263400000|2021-11-30 09:10:00|90668.7|90643.7|90668.1|90643.1|90669.6|90644.6|90667.2|90642.2|42
1638263410000|2021-11-30 09:10:10|90668.8|90643.8|90661.3|90636.3|90669|90644|90658.6|90633.6|49
1638263420000|2021-11-30 09:10:20|90661.7|90636.7|90661.1|90636.1|90662.1|90637.1|90660|90635|21
1638263430000|2021-11-30 09:10:30|90660.7|90635.7|90673.7|90648.7|90678|90653|90659.6|90634.6|55
1638263440000|2021-11-30 09:10:40|90673.2|90648.2|90660.4|90635.4|90675.1|90650.1|90659.6|90634.6|56
1638263450000|2021-11-30 09:10:50|90660.7|90635.7|90654.9|90629.9|90673.5|90639.9|90654.9|90622.2|61
1638263460000|2021-11-30 09:11:00|90655.5|90630.5|90656.9|90631.9|90659|90634|90655.1|90630.1|53
1638263470000|2021-11-30 09:11:10|90657.6|90632.6|90661.5|90636.5|90663.1|90638.1|90657.4|90632.4|60
1638263480000|2021-11-30 09:11:20|90661.2|90636.2|90652.5|90627.5|90661.2|90636.2|90651.2|90626.2|51
1638263490000|2021-11-30 09:11:30|90652.6|90627.6|90652.4|90627.4|90654.8|90629.8|90648.8|90623.8|55
1638263500000|2021-11-30 09:11:40|90652.2|90627.2|90652.5|90627.5|90659.2|90634.2|90650.2|90625.2|57
1638263510000|2021-11-30 09:11:50|90652.3|90627.3|90654.7|90629.7|90655.5|90630.5|90649.9|90624.9|51
1638263520000|2021-11-30 09:12:00|90654.8|90629.8|90640.5|90615.5|90657.4|90632.4|90639.5|90614.5|68
1638263530000|2021-11-30 09:12:10|90641|90616|90615.2|90590.2|90641|90616|90614.4|90589.4|55
1638263540000|2021-11-30 09:12:20|90615.8|90590.8|90623.5|90573.5|90624.2|90593.5|90611.2|90573.1|55
1638263550000|2021-11-30 09:12:30|90623.4|90573.4|90600.9|90575.9|90624|90585.9|90598.3|90572|49
1638263560000|2021-11-30 09:12:40|90600.8|90575.8|90599.8|90574.8|90601.7|90576.7|90598.5|90573.5|37
1638263570000|2021-11-30 09:12:50|90599.7|90574.7|90599.2|90574.2|90602.6|90577.6|90599.2|90574.2|40
1638263580000|2021-11-30 09:13:00|90599|90574|90597|90572|90600|90575|90595.5|90570.5|54
1638263590000|2021-11-30 09:13:10|90596.9|90571.9|90598.7|90573.7|90599.5|90574.5|90591.9|90566.9|67
1638263600000|2021-11-30 09:13:20|90598.8|90573.8|90588.4|90563.4|90599|90574|90585.4|90560.4|58
1638263610000|2021-11-30 09:13:30|90586.3|90561.3|90572.3|90547.3|90590.2|90565.2|90572.3|90547.3|67
1638263620000|2021-11-30 09:13:40|90571.2|90546.2|90573.2|90548.2|90574.2|90549.2|90564.7|90539.7|53
1638263630000|2021-11-30 09:13:50|90573|90548|90573.5|90548.5|90579.1|90554.1|90569.7|90544.7|68
1638263640000|2021-11-30 09:14:00|90574.3|90549.3|90564.5|90539.5|90574.7|90549.7|90562.5|90537.5|55
1638263650000|2021-11-30 09:14:10|90562.6|90537.6|90565.1|90540.1|90566.7|90541.7|90562.1|90537.1|52
1638263660000|2021-11-30 09:14:20|90565.2|90540.2|90568.9|90543.9|90568.9|90543.9|90559|90534|63
1638263670000|2021-11-30 09:14:30|90568.8|90543.8|90580.3|90555.3|90581.5|90556.5|90567.6|90542.6|61
1638263680000|2021-11-30 09:14:40|90580.5|90555.5|90581.2|90556.2|90586.3|90561.3|90580.2|90555.2|58
1638263690000|2021-11-30 09:14:50|90579.3|90554.3|90574.8|90549.8|90580.9|90555.9|90574.4|90549.4|62
1638263700000|2021-11-30 09:15:00|90574.6|90549.6|90571.1|90546.1|90574.6|90549.6|90564.1|90539.1|60
1638263710000|2021-11-30 09:15:10|90571.4|90546.4|90582|90557|90584|90559|90571.3|90546.3|61
1638263720000|2021-11-30 09:15:20|90580.6|90555.6|90592.3|90567.3|90596.9|90571.9|90580.6|90555.6|59
1638263730000|2021-11-30 09:15:30|90592.4|90567.4|90591.6|90566.6|90592.8|90567.8|90591.2|90566.2|39
1638263740000|2021-11-30 09:15:40|90590.1|90565.1|90584.7|90559.7|90590.6|90565.6|90584.3|90559.3|59
1638263750000|2021-11-30 09:15:50|90584.3|90559.3|90547.2|90522.2|90584.3|90559.3|90546.9|90521.9|61
1638263760000|2021-11-30 09:16:00|90547.6|90522.6|90539.3|90514.3|90547.8|90522.8|90539.3|90514.3|57
1638263770000|2021-11-30 09:16:10|90541|90516|90517|90492|90541.6|90516.6|90517|90492|67
1638263780000|2021-11-30 09:16:20|90516.7|90491.7|90499.9|90474.9|90516.7|90491.7|90499.9|90474.9|63
1638263790000|2021-11-30 09:16:30|90501.2|90476.2|90502.9|90477.9|90504.5|90479.5|90499.1|90474.1|60
1638263800000|2021-11-30 09:16:40|90502.7|90477.7|90495.8|90470.8|90504.1|90479.1|90495.8|90470.8|54
1638263810000|2021-11-30 09:16:50|90495.7|90470.7|90506.4|90481.4|90507.8|90482.8|90495.4|90470.4|52
1638263820000|2021-11-30 09:17:00|90506.1|90481.1|90503.1|90478.1|90508|90483|90502.8|90477.8|54
1638263830000|2021-11-30 09:17:10|90503.7|90478.7|90487.5|90462.5|90504.7|90479.7|90486.7|90461.7|65
1638263840000|2021-11-30 09:17:20|90487|90462|90481.4|90456.4|90487|90462|90481.4|90456.4|54
1638263850000|2021-11-30 09:17:30|90481.7|90456.7|90488.6|90463.6|90490.6|90465.6|90481.6|90456.6|51
1638263860000|2021-11-30 09:17:40|90488.5|90463.5|90481.6|90456.6|90489.5|90464.5|90481.6|90456.6|56
1638263870000|2021-11-30 09:17:50|90480.4|90455.4|90482.3|90457.3|90483.4|90458.4|90480.4|90455.4|28
1638263880000|2021-11-30 09:18:00|90482.4|90457.4|90466.5|90441.5|90482.8|90457.8|90464.5|90422.2|54
1638263890000|2021-11-30 09:18:10|90466.7|90441.7|90466.1|90441.1|90467.3|90442.3|90465.3|90440.3|46
1638263900000|2021-11-30 09:18:20|90466|90441|90453.5|90428.5|90466|90441|90451.3|90426.3|60
1638263910000|2021-11-30 09:18:30|90453.3|90428.3|90457.9|90432.9|90459.5|90434.5|90453.3|90428.3|50
1638263920000|2021-11-30 09:18:40|90457.8|90432.8|90456|90431|90457.8|90432.8|90455.4|90430.4|46
1638263930000|2021-11-30 09:18:50|90455.9|90430.9|90451.1|90426.1|90455.9|90430.9|90451|90426|48
1638263940000|2021-11-30 09:19:00|90451.4|90426.4|90431.1|90406.1|90451.4|90426.4|90430.2|90405.2|59
1638263950000|2021-11-30 09:19:10|90430.2|90405.2|90433.7|90408.7|90436.1|90411.1|90428.8|90403.8|55
1638263960000|2021-11-30 09:19:20|90433.2|90408.2|90438.1|90413.1|90440.5|90415.5|90430|90405|60
1638263970000|2021-11-30 09:19:30|90438.5|90413.5|90436.8|90411.8|90439.5|90414.5|90433.8|90408.8|57
1638263980000|2021-11-30 09:19:40|90437.6|90412.6|90432|90407|90440.5|90415.5|90431.8|90406.8|57
1638263990000|2021-11-30 09:19:50|90429.9|90404.9|90464.1|90439.1|90464.1|90439.1|90426.5|90401.5|48
1638264000000|2021-11-30 09:20:00|90463.1|90438.1|90469.2|90444.2|90470.1|90445.1|90463.1|90438.1|51
1638264010000|2021-11-30 09:20:10|90468.9|90443.9|90471.8|90446.8|90472|90447|90468.8|90443.8|44
1638264020000|2021-11-30 09:20:20|90472.1|90447.1|90476.4|90451.4|90478.9|90453.9|90466.6|90441.6|50
1638264030000|2021-11-30 09:20:30|90476.3|90451.3|90477.7|90452.7|90479.4|90454.4|90475.1|90450.1|44
1638264040000|2021-11-30 09:20:40|90477.5|90452.5|90478.1|90453.1|90478.3|90453.3|90477.1|90452.1|41
1638264050000|2021-11-30 09:20:50|90478.2|90453.2|90477.5|90452.5|90478.2|90453.2|90477|90452|31
1638264060000|2021-11-30 09:21:00|90477.7|90452.7|90472.4|90447.4|90477.7|90452.7|90472.3|90447.3|24
1638264070000|2021-11-30 09:21:10|90473|90448|90471.2|90446.2|90475.2|90450.2|90470|90445|50
1638264080000|2021-11-30 09:21:20|90471.4|90446.4|90464.5|90439.5|90474.7|90449.7|90464.4|90439.4|52
1638264090000|2021-11-30 09:21:30|90463.6|90438.6|90466|90441|90479.7|90454.7|90463.6|90438.6|64
1638264100000|2021-11-30 09:21:40|90465.7|90440.7|90469.8|90444.8|90471.8|90446.8|90464.4|90439.4|51
1638264110000|2021-11-30 09:21:50|90469.2|90444.2|90467.8|90442.8|90469.3|90444.3|90465.8|90440.8|43
1638264120000|2021-11-30 09:22:00|90467.7|90442.7|90466.5|90441.5|90468.7|90443.7|90462.7|90437.7|50
1638264130000|2021-11-30 09:22:10|90467.3|90442.3|90464.8|90439.8|90467.4|90442.4|90463.7|90438.7|40
1638264140000|2021-11-30 09:22:20|90464.5|90439.5|90461.4|90436.4|90465.4|90440.4|90460.5|90435.5|52
1638264150000|2021-11-30 09:22:30|90461.5|90436.5|90460|90435|90461.8|90436.8|90458.5|90433.5|26
1638264160000|2021-11-30 09:22:40|90460.8|90435.8|90459.8|90434.8|90463.7|90438.7|90454.9|90429.9|45
1638264170000|2021-11-30 09:22:50|90459.3|90434.3|90461.3|90436.3|90464.3|90439.3|90458.4|90433.4|47
1638264180000|2021-11-30 09:23:00|90460.3|90435.3|90480.8|90455.8|90480.8|90455.8|90459.3|90434.3|52
1638264190000|2021-11-30 09:23:10|90480.6|90455.6|90473.1|90448.1|90487.4|90462.4|90470.1|90445.1|69
1638264200000|2021-11-30 09:23:20|90472.8|90447.8|90493.2|90468.2|90494.5|90469.5|90471.6|90446.6|67
1638264210000|2021-11-30 09:23:30|90492.9|90467.9|90481.2|90456.2|90496.2|90471.2|90479.1|90454.1|60
1638264220000|2021-11-30 09:23:40|90481.3|90456.3|90489.8|90464.8|90489.8|90464.8|90480.6|90455.6|41
1638264230000|2021-11-30 09:23:50|90488.6|90463.6|90488|90463|90489.9|90464.9|90486.9|90461.9|52
1638264240000|2021-11-30 09:24:00|90488.5|90463.5|90487.9|90462.9|90490.9|90465.9|90483.6|90458.6|65
1638264250000|2021-11-30 09:24:10|90488.3|90463.3|90494|90469|90501.6|90476.6|90488.3|90463.3|60
1638264260000|2021-11-30 09:24:20|90494.6|90469.6|90492.4|90467.4|90497.1|90472.1|90491.7|90466.7|43
1638264270000|2021-11-30 09:24:30|90493.7|90468.7|90495.2|90470.2|90498.3|90473.3|90490.1|90465.1|59
1638264280000|2021-11-30 09:24:40|90492.9|90467.9|90491.9|90466.9|90493.3|90468.3|90491.4|90466.4|45
1638264290000|2021-11-30 09:24:50|90492.2|90467.2|90488.4|90463.4|90492.4|90467.4|90488.4|90463.4|45
1638264300000|2021-11-30 09:25:00|90488.6|90463.6|90482.4|90457.4|90489.1|90464.1|90481.7|90456.7|65
1638264310000|2021-11-30 09:25:10|90482.6|90457.6|90477.6|90452.6|90487.8|90462.8|90476.8|90451.8|60
1638264320000|2021-11-30 09:25:20|90477.9|90452.9|90478.9|90453.9|90478.9|90453.9|90475.7|90450.7|53
1638264330000|2021-11-30 09:25:30|90478.5|90453.5|90483.7|90458.7|90485.7|90460.7|90477.1|90452.1|62
1638264340000|2021-11-30 09:25:40|90483.8|90458.8|90482.5|90457.5|90484.2|90459.2|90478.9|90453.9|57
1638264350000|2021-11-30 09:25:50|90482.3|90457.3|90486.2|90461.2|90486.2|90461.2|90474.6|90449.6|56
1638264360000|2021-11-30 09:26:00|90485|90460|90480.6|90455.6|90487.3|90462.3|90479|90454|55
1638264370000|2021-11-30 09:26:10|90480.2|90455.2|90474.1|90449.1|90481.7|90456.7|90471.9|90446.9|49
1638264380000|2021-11-30 09:26:20|90473.8|90448.8|90462.6|90437.6|90474|90449|90462|90437|56
1638264390000|2021-11-30 09:26:30|90461.1|90436.1|90458.8|90433.8|90464.8|90439.8|90456.9|90431.9|48
1638264400000|2021-11-30 09:26:40|90457.8|90432.8|90457.9|90432.9|90458.4|90433.4|90455.8|90430.8|46
1638264410000|2021-11-30 09:26:50|90457.3|90432.3|90455.6|90430.6|90458.8|90433.8|90452.8|90427.8|53
1638264420000|2021-11-30 09:27:00|90456.8|90431.8|90455.1|90430.1|90458.5|90433.5|90455.1|90430.1|56
1638264430000|2021-11-30 09:27:10|90455.4|90430.4|90454.3|90429.3|90455.8|90430.8|90451.7|90426.7|49
1638264440000|2021-11-30 09:27:20|90454.7|90429.7|90462.9|90437.9|90464.1|90439.1|90452.6|90427.6|62
1638264450000|2021-11-30 09:27:30|90463.4|90438.4|90472.7|90447.7|90474|90449|90463.4|90438.4|56
1638264460000|2021-11-30 09:27:40|90472.8|90447.8|90484.2|90459.2|90484.9|90459.9|90472|90447|49
1638264470000|2021-11-30 09:27:50|90484.4|90459.4|90472.6|90447.6|90489.6|90464.6|90472.3|90447.3|58
1638264480000|2021-11-30 09:28:00|90471.8|90446.8|90460.2|90435.2|90472.2|90447.2|90459.4|90434.4|64
1638264490000|2021-11-30 09:28:10|90460.4|90435.4|90460.7|90435.7|90461.9|90436.9|90457.5|90432.5|51
1638264500000|2021-11-30 09:28:20|90459.7|90434.7|90458.7|90433.7|90462.6|90437.6|90456|90431|54
1638264510000|2021-11-30 09:28:30|90459|90434|90460.6|90435.6|90465.6|90440.6|90458.8|90433.8|54
1638264520000|2021-11-30 09:28:40|90463|90438|90463.4|90438.4|90463.4|90438.4|90458.1|90433.1|53
1638264530000|2021-11-30 09:28:50|90465.5|90440.5|90437.7|90412.7|90465.5|90440.5|90435.6|90402.9|68
1638264540000|2021-11-30 09:29:00|90437.9|90412.9|90437.1|90412.1|90439.5|90414.5|90436|90411|47
1638264550000|2021-11-30 09:29:10|90437|90412|90438.2|90413.2|90444.1|90419.1|90437|90412|58
1638264560000|2021-11-30 09:29:20|90440|90415|90436.8|90411.8|90441.6|90416.6|90434.2|90409.2|51
1638264570000|2021-11-30 09:29:30|90436.4|90411.4|90439.3|90414.3|90439.3|90414.3|90430.8|90405.8|65
1638264580000|2021-11-30 09:29:40|90439.1|90414.1|90426.1|90401.1|90440.8|90415.8|90426.1|90401.1|49
1638264590000|2021-11-30 09:29:50|90424.8|90399.8|90455.5|90430.5|90455.5|90430.5|90421.1|90396.1|65
1638264600000|2021-11-30 09:30:00|90456.5|90431.5|90465.9|90440.9|90480.9|90455.9|90455.3|90430.3|70
1638264610000|2021-11-30 09:30:10|90465.5|90440.5|90469.8|90444.8|90477.8|90445.4|90460.9|90427.4|67
1638264620000|2021-11-30 09:30:20|90470.1|90445.1|90478.5|90453.5|90478.5|90453.5|90469.9|90444.9|64
1638264630000|2021-11-30 09:30:30|90478.2|90453.2|90486.4|90461.4|90487.5|90462.5|90478|90453|66
1638264640000|2021-11-30 09:30:40|90486.5|90461.5|90485.1|90460.1|90492.4|90467.4|90479.6|90454.6|71
1638264650000|2021-11-30 09:30:50|90485.7|90460.7|90501.1|90476.1|90501.1|90476.1|90485.3|90460.3|68
1638264660000|2021-11-30 09:31:00|90499.5|90474.5|90498.7|90473.7|90501.3|90476.3|90490.5|90465.5|63
1638264670000|2021-11-30 09:31:10|90498.4|90473.4|90502.1|90477.1|90507.4|90482.4|90498.4|90473.4|60
1638264680000|2021-11-30 09:31:20|90502|90477|90498.9|90473.9|90503.4|90478.4|90497.7|90472.7|60
1638264690000|2021-11-30 09:31:30|90498.1|90473.1|90500.9|90475.9|90503.2|90478.2|90498.1|90473.1|59
1638264700000|2021-11-30 09:31:40|90500.7|90475.7|90502|90477|90503.1|90478.1|90500.3|90475.3|48
1638264710000|2021-11-30 09:31:50|90502.1|90477.1|90505.5|90480.5|90506.1|90481.1|90499.1|90474.1|53
1638264720000|2021-11-30 09:32:00|90505.4|90480.4|90516.2|90491.2|90516.7|90491.7|90504.4|90479.4|62
1638264730000|2021-11-30 09:32:10|90516|90491|90510.7|90485.7|90516|90491|90508.7|90483.7|50
1638264740000|2021-11-30 09:32:20|90510|90485|90514.6|90489.6|90516.1|90491.1|90508.8|90483.8|64
1638264750000|2021-11-30 09:32:30|90514.7|90489.7|90512.2|90487.2|90516.1|90491.1|90509.6|90484.6|57
1638264760000|2021-11-30 09:32:40|90512.5|90487.5|90514.5|90489.5|90516.1|90491.1|90511.6|90486.6|70
1638264770000|2021-11-30 09:32:50|90514.1|90489.1|90512.6|90487.6|90518.1|90493.1|90511.8|90486.8|64
1638264780000|2021-11-30 09:33:00|90512.2|90487.2|90513.1|90488.1|90514.9|90489.9|90508.1|90483.1|53
1638264790000|2021-11-30 09:33:10|90513.2|90488.2|90514.7|90489.7|90517.6|90492.6|90511.8|90486.8|54
1638264800000|2021-11-30 09:33:20|90515.3|90490.3|90508.7|90483.7|90515.3|90490.3|90507.5|90482.5|60
1638264810000|2021-11-30 09:33:30|90508.1|90483.1|90512.1|90487.1|90513|90488|90501.7|90476.7|60
1638264820000|2021-11-30 09:33:40|90511.9|90486.9|90511.3|90486.3|90513|90488|90510.2|90485.2|44
1638264830000|2021-11-30 09:33:50|90511.8|90486.8|90508.8|90483.8|90511.8|90486.8|90508.7|90483.7|27
1638264840000|2021-11-30 09:34:00|90509|90484|90511|90486|90511.6|90486.6|90503.7|90478.7|58
1638264850000|2021-11-30 09:34:10|90510.2|90485.2|90508.7|90483.7|90510.9|90485.9|90508.1|90483.1|51
1638264860000|2021-11-30 09:34:20|90508.8|90483.8|90507.2|90482.2|90509.7|90484.7|90505.9|90480.9|56
1638264870000|2021-11-30 09:34:30|90508|90483|90508.7|90483.7|90508.9|90483.9|90505.9|90480.9|34
1638264880000|2021-11-30 09:34:40|90508.8|90483.8|90512.4|90487.4|90516.9|90491.9|90507.5|90482.5|52
1638264890000|2021-11-30 09:34:50|90512|90487|90509.3|90484.3|90512|90487|90508|90483|50
1638264900000|2021-11-30 09:35:00|90508.5|90483.5|90503|90478|90511.1|90486.1|90502.6|90477.6|71
1638264910000|2021-11-30 09:35:10|90503.2|90478.2|90505.3|90480.3|90505.5|90480.5|90502.5|90477.5|57
1638264920000|2021-11-30 09:35:20|90505.5|90480.5|90502.7|90477.7|90506.9|90481.9|90501.2|90476.2|55
1638264930000|2021-11-30 09:35:30|90501.6|90476.6|90505.8|90480.8|90506.2|90481.2|90501.6|90476.6|57
1638264940000|2021-11-30 09:35:40|90505.6|90480.6|90511|90486|90511.5|90486.5|90505.6|90480.6|41
1638264950000|2021-11-30 09:35:50|90510.6|90485.6|90507.4|90482.4|90513|90488|90507|90482|41
1638264960000|2021-11-30 09:36:00|90508.3|90483.3|90507.3|90482.3|90513.2|90488.2|90507.2|90482.2|57
1638264970000|2021-11-30 09:36:10|90506.6|90481.6|90508.3|90483.3|90509.5|90484.5|90506.6|90481.6|52
1638264980000|2021-11-30 09:36:20|90508.2|90483.2|90504.6|90479.6|90508.7|90483.7|90501.7|90476.7|59
1638264990000|2021-11-30 09:36:30|90504.2|90479.2|90494.6|90469.6|90505.2|90480.2|90493.5|90468.5|55
1638265000000|2021-11-30 09:36:40|90494.3|90469.3|90496.4|90471.4|90496.4|90471.4|90493.3|90468.3|43
1638265010000|2021-11-30 09:36:50|90496.1|90471.1|90500.6|90475.6|90501.6|90476.6|90495.6|90470.6|45
1638265020000|2021-11-30 09:37:00|90499.7|90474.7|90500.9|90475.9|90503.5|90478.5|90496.5|90471.5|68
1638265030000|2021-11-30 09:37:10|90501|90476|90498.6|90473.6|90502.7|90477.7|90498.6|90473.6|45
1638265040000|2021-11-30 09:37:20|90498.5|90473.5|90506.6|90481.6|90507.4|90482.4|90494|90469|67
1638265050000|2021-11-30 09:37:30|90508.5|90483.5|90510.5|90485.5|90512|90487|90506.8|90481.8|64
1638265060000|2021-11-30 09:37:40|90510.6|90485.6|90497.6|90472.6|90511.7|90486.7|90495.2|90470.2|66
1638265070000|2021-11-30 09:37:50|90497.4|90472.4|90502.2|90477.2|90503.5|90478.5|90496.3|90471.3|56
1638265080000|2021-11-30 09:38:00|90502.5|90477.5|90495.7|90470.7|90503.3|90478.3|90493.4|90468.4|60
1638265090000|2021-11-30 09:38:10|90495.2|90470.2|90502.3|90477.3|90502.3|90477.3|90493.9|90468.9|60
1638265100000|2021-11-30 09:38:20|90502.2|90477.2|90503.3|90478.3|90505.2|90480.2|90499.6|90474.6|67
1638265110000|2021-11-30 09:38:30|90503.4|90478.4|90495.8|90470.8|90504.1|90479.1|90493.2|90468.2|56
1638265120000|2021-11-30 09:38:40|90495.2|90470.2|90491.9|90466.9|90498.3|90473.3|90490.6|90465.6|58
1638265130000|2021-11-30 09:38:50|90492.3|90467.3|90468|90443|90492.3|90467.3|90466.4|90441.4|60
1638265140000|2021-11-30 09:39:00|90467.8|90442.8|90496.1|90471.1|90496.7|90471.7|90467.1|90442.1|52
1638265150000|2021-11-30 09:39:10|90495.6|90470.6|90505.7|90480.7|90507.7|90482.7|90495.2|90470.2|64
1638265160000|2021-11-30 09:39:20|90505.4|90480.4|90506|90481|90507.4|90482.4|90503.6|90478.6|40
1638265170000|2021-11-30 09:39:30|90506.3|90481.3|90507.5|90482.5|90510.7|90485.7|90506.3|90481.3|49
1638265180000|2021-11-30 09:39:40|90507.3|90482.3|90503.7|90478.7|90508.4|90483.4|90501|90476|41
1638265190000|2021-11-30 09:39:50|90503.3|90478.3|90503.8|90478.8|90504.6|90479.6|90502.7|90477.7|40
1638265200000|2021-11-30 09:40:00|90503.9|90478.9|90500.8|90475.8|90504.3|90479.3|90500.3|90475.3|54
1638265210000|2021-11-30 09:40:10|90500.6|90475.6|90500.4|90475.4|90501.5|90476.5|90499.2|90474.2|36
1638265220000|2021-11-30 09:40:20|90500.3|90475.3|90499.2|90474.2|90503.9|90478.9|90499.1|90474.1|44
1638265230000|2021-11-30 09:40:30|90499.3|90474.3|90509.7|90484.7|90511.1|90486.1|90499.2|90474.2|38
1638265240000|2021-11-30 09:40:40|90511.4|90486.4|90515.2|90490.2|90515.9|90490.9|90510.9|90485.9|42
1638265250000|2021-11-30 09:40:50|90514.7|90489.7|90510|90485|90515.5|90490.5|90506.5|90481.5|56
1638265260000|2021-11-30 09:41:00|90509.7|90484.7|90509.3|90484.3|90510.1|90485.1|90505.5|90480.5|60
1638265270000|2021-11-30 09:41:10|90509|90484|90512.1|90487.1|90513.6|90488.6|90508.2|90483.2|47
1638265280000|2021-11-30 09:41:20|90511.3|90486.3|90501.5|90476.5|90511.3|90486.3|90501.2|90476.2|55
1638265290000|2021-11-30 09:41:30|90502.1|90477.1|90449.4|90424.4|90502.3|90477.3|90444.1|90409.3|68
1638265300000|2021-11-30 09:41:40|90448.5|90423.5|90445.3|90420.3|90448.7|90423.7|90445.3|90420.3|55
1638265310000|2021-11-30 09:41:50|90445|90420|90439.4|90414.4|90445.3|90420.3|90438.5|90413.5|65
1638265320000|2021-11-30 09:42:00|90438.9|90413.9|90436.4|90411.4|90440.9|90415.9|90435.3|90410.3|55
1638265330000|2021-11-30 09:42:10|90436.7|90411.7|90410.3|90385.3|90437.3|90412.3|90407.3|90382.3|64
1638265340000|2021-11-30 09:42:20|90410.1|90385.1|90411.7|90386.7|90414.1|90389.1|90408.2|90383.2|53
1638265350000|2021-11-30 09:42:30|90411.1|90386.1|90405.7|90380.7|90419.9|90394.9|90404.2|90379.2|57
1638265360000|2021-11-30 09:42:40|90406.3|90381.3|90408.6|90383.6|90411.1|90386.1|90404.5|90379.5|65
1638265370000|2021-11-30 09:42:50|90405.5|90380.5|90381.2|90356.2|90405.5|90380.5|90375.6|90350.6|69
1638265380000|2021-11-30 09:43:00|90380.8|90355.8|90389.4|90364.4|90389.6|90364.6|90380.4|90355.4|52
1638265390000|2021-11-30 09:43:10|90387.9|90362.9|90388.8|90363.8|90393.8|90368.8|90387.3|90362.3|56
1638265400000|2021-11-30 09:43:20|90389.3|90364.3|90376.2|90351.2|90389.4|90364.4|90375.4|90350.4|56
1638265410000|2021-11-30 09:43:30|90376.1|90351.1|90377|90352|90378.2|90353.2|90374.8|90349.8|58
1638265420000|2021-11-30 09:43:40|90376.6|90351.6|90375|90350|90376.8|90351.8|90374.9|90349.9|41
1638265430000|2021-11-30 09:43:50|90375.2|90350.2|90372.5|90347.5|90375.3|90350.3|90372.5|90347.5|40
1638265440000|2021-11-30 09:44:00|90372.6|90347.6|90379.3|90354.3|90379.4|90354.4|90372.5|90347.5|48
1638265450000|2021-11-30 09:44:10|90379.6|90354.6|90382|90357|90382.4|90357.4|90377.8|90352.8|42
1638265460000|2021-11-30 09:44:20|90382.5|90357.5|90366.9|90341.9|90382.6|90357.6|90366.9|90330.9|49
1638265470000|2021-11-30 09:44:30|90366.7|90341.7|90363.9|90338.9|90367.7|90342.7|90362.8|90337.8|52
1638265480000|2021-11-30 09:44:40|90364.4|90339.4|90364.5|90339.5|90366.2|90341.2|90361.3|90336.3|50
1638265490000|2021-11-30 09:44:50|90364.8|90339.8|90365.7|90340.7|90365.9|90340.9|90361|90336|50
1638265500000|2021-11-30 09:45:00|90364.8|90339.8|90363.4|90338.4|90371.9|90346.9|90363.4|90338.4|67
1638265510000|2021-11-30 09:45:10|90363.8|90338.8|90368.2|90343.2|90371.4|90346.4|90363.8|90338.8|57
1638265520000|2021-11-30 09:45:20|90368.4|90343.4|90366.3|90341.3|90369.7|90344.7|90366.3|90341.3|44
1638265530000|2021-11-30 09:45:30|90366.5|90341.5|90367.8|90342.8|90372.2|90347.2|90366.4|90341.4|46
1638265540000|2021-11-30 09:45:40|90366.2|90341.2|90368.1|90343.1|90368.8|90343.8|90364.5|90339.5|47
1638265550000|2021-11-30 09:45:50|90368.5|90343.5|90370|90345|90370.2|90345.2|90367.7|90342.7|39
1638265560000|2021-11-30 09:46:00|90370.3|90345.3|90369.9|90344.9|90370.8|90345.8|90368.2|90343.2|50
1638265570000|2021-11-30 09:46:10|90369.8|90344.8|90370.6|90345.6|90373.1|90348.1|90369.8|90344.8|43
1638265580000|2021-11-30 09:46:20|90370.5|90345.5|90368.7|90343.7|90371.3|90346.3|90366.2|90341.2|49
1638265590000|2021-11-30 09:46:30|90369.1|90344.1|90367.4|90342.4|90371.6|90346.6|90366.8|90341.8|45
1638265600000|2021-11-30 09:46:40|90367.6|90342.6|90372.5|90347.5|90372.8|90347.8|90367|90342|50
1638265610000|2021-11-30 09:46:50|90372.4|90347.4|90377.6|90352.6|90385.7|90360.7|90372.4|90347.4|45
1638265620000|2021-11-30 09:47:00|90376.5|90351.5|90377.3|90352.3|90378.5|90353.5|90375.6|90350.6|50
1638265630000|2021-11-30 09:47:10|90377.4|90352.4|90379.2|90354.2|90381|90356|90377.4|90352.4|46
1638265640000|2021-11-30 09:47:20|90379.1|90354.1|90368.6|90343.6|90380.9|90355.9|90368.3|90343.3|57
1638265650000|2021-11-30 09:47:30|90368.3|90343.3|90359.2|90334.2|90368.8|90343.8|90357.7|90332.7|61
1638265660000|2021-11-30 09:47:40|90359|90334|90361|90336|90363.7|90338.7|90351.2|90326.2|58
1638265670000|2021-11-30 09:47:50|90361.9|90336.9|90362.5|90337.5|90363.1|90338.1|90360.4|90335.4|59
1638265680000|2021-11-30 09:48:00|90362.3|90337.3|90364.8|90339.8|90366.1|90341.1|90362.3|90337.3|47
1638265690000|2021-11-30 09:48:10|90365.1|90340.1|90365.2|90340.2|90367|90342|90365.1|90340.1|37
1638265700000|2021-11-30 09:48:20|90365.3|90340.3|90361.8|90336.8|90365.9|90340.9|90361.8|90336.8|41
1638265710000|2021-11-30 09:48:30|90362|90337|90363|90338|90363.1|90338.1|90361|90336|53
1638265720000|2021-11-30 09:48:40|90363.1|90338.1|90363.5|90338.5|90364|90339|90361.8|90336.8|38
1638265730000|2021-11-30 09:48:50|90363.7|90338.7|90362.9|90337.9|90363.7|90338.7|90361.3|90336.3|28
1638265740000|2021-11-30 09:49:00|90363.1|90338.1|90359.5|90334.5|90364.1|90339.1|90359.1|90334.1|49
1638265750000|2021-11-30 09:49:10|90359.1|90334.1|90359.2|90334.2|90364.5|90339.5|90358.9|90333.9|49
1638265760000|2021-11-30 09:49:20|90359.8|90334.8|90361.1|90336.1|90362.5|90337.5|90359.4|90334.4|38
1638265770000|2021-11-30 09:49:30|90361.6|90336.6|90363.8|90338.8|90364.3|90339.3|90361.5|90336.5|45
1638265780000|2021-11-30 09:49:40|90363.9|90338.9|90368.3|90343.3|90369.8|90344.8|90362.6|90337.6|52
1638265790000|2021-11-30 09:49:50|90369.9|90344.9|90368.6|90343.6|90370.3|90345.3|90367.2|90342.2|49
1638265800000|2021-11-30 09:50:00|90368.5|90343.5|90365.8|90340.8|90368.5|90343.5|90364.6|90339.6|48
1638265810000|2021-11-30 09:50:10|90365.7|90340.7|90366.5|90341.5|90368|90343|90364.6|90339.6|37
1638265820000|2021-11-30 09:50:20|90366.3|90341.3|90371.4|90346.4|90371.4|90346.4|90366.3|90341.3|50
1638265830000|2021-11-30 09:50:30|90373.1|90348.1|90370.7|90345.7|90374.3|90349.3|90370.6|90345.6|46
1638265840000|2021-11-30 09:50:40|90370.9|90345.9|90374.1|90349.1|90374.3|90349.3|90369.2|90344.2|40
1638265850000|2021-11-30 09:50:50|90373.3|90348.3|90373.2|90348.2|90375.7|90350.7|90370.8|90345.8|49
1638265860000|2021-11-30 09:51:00|90373.6|90348.6|90379.2|90354.2|90379.7|90354.7|90372.8|90347.8|39
1638265870000|2021-11-30 09:51:10|90379|90354|90377.9|90352.9|90379.6|90354.6|90375.2|90350.2|40
1638265880000|2021-11-30 09:51:20|90378.1|90353.1|90373.5|90348.5|90378.1|90353.1|90373.4|90348.4|35
1638265890000|2021-11-30 09:51:30|90373.2|90348.2|90378.7|90353.7|90380.1|90355.1|90373.2|90348.2|44
1638265900000|2021-11-30 09:51:40|90378.8|90353.8|90371.8|90346.8|90380.3|90355.3|90369.5|90344.5|47
1638265910000|2021-11-30 09:51:50|90373|90348|90377.9|90352.9|90378.3|90353.3|90372.2|90347.2|59
1638265920000|2021-11-30 09:52:00|90377.4|90352.4|90375.4|90350.4|90378.3|90353.3|90374.6|90349.6|54
1638265930000|2021-11-30 09:52:10|90374.3|90349.3|90369.9|90344.9|90375|90350|90368|90343|48
1638265940000|2021-11-30 09:52:20|90368.9|90343.9|90363.6|90338.6|90370|90345|90360.9|90335.9|53
1638265950000|2021-11-30 09:52:30|90363.7|90338.7|90353.8|90328.8|90365.4|90340.4|90350.3|90325.3|61
1638265960000|2021-11-30 09:52:40|90354.1|90329.1|90357.9|90332.9|90360.6|90335.6|90353|90328|55
1638265970000|2021-11-30 09:52:50|90358.1|90333.1|90339.2|90314.2|90358.4|90333.4|90337.1|90312.1|67
1638265980000|2021-11-30 09:53:00|90339.1|90314.1|90344.1|90319.1|90345.1|90320.1|90337|90312|51
1638265990000|2021-11-30 09:53:10|90345.2|90320.2|90343.3|90318.3|90349|90324|90341.9|90316.9|52
1638266000000|2021-11-30 09:53:20|90343.4|90318.4|90345.1|90320.1|90346.6|90321.6|90341.3|90316.3|46
1638266010000|2021-11-30 09:53:30|90344.7|90319.7|90350.2|90325.2|90354.8|90329.8|90344.6|90319.6|49
1638266020000|2021-11-30 09:53:40|90349.8|90324.8|90359|90334|90359.2|90334.2|90349.4|90324.4|48
1638266030000|2021-11-30 09:53:50|90358.9|90333.9|90359.4|90334.4|90363.9|90338.9|90357.4|90332.4|57
1638266040000|2021-11-30 09:54:00|90359|90334|90352.9|90327.9|90359.8|90334.8|90352.9|90327.9|42
1638266050000|2021-11-30 09:54:10|90352.2|90327.2|90358.8|90333.8|90358.8|90333.8|90351.6|90326.6|32
1638266060000|2021-11-30 09:54:20|90358.5|90333.5|90361.9|90336.9|90362.2|90337.2|90358.3|90333.3|41
1638266070000|2021-11-30 09:54:30|90362|90337|90376.7|90351.7|90376.8|90351.8|90361.5|90336.5|52
1638266080000|2021-11-30 09:54:40|90377.1|90352.1|90385.6|90360.6|90386.1|90361.1|90373.5|90348.5|56
1638266090000|2021-11-30 09:54:50|90385.9|90360.9|90403.7|90378.7|90403.7|90378.7|90385.9|90360.9|47
1638266100000|2021-11-30 09:55:00|90403.4|90378.4|90407.1|90382.1|90407.1|90382.1|90401.1|90376.1|54
1638266110000|2021-11-30 09:55:10|90408.5|90383.5|90401.2|90376.2|90408.7|90383.7|90401.2|90376.2|51
1638266120000|2021-11-30 09:55:20|90400.5|90375.5|90400.1|90375.1|90402.4|90377.4|90399.4|90374.4|44
1638266130000|2021-11-30 09:55:30|90400.5|90375.5|90394|90369|90400.6|90375.6|90390.8|90365.8|38
1638266140000|2021-11-30 09:55:40|90395.3|90370.3|90394|90369|90395.3|90370.3|90393|90368|29
1638266150000|2021-11-30 09:55:50|90393.8|90368.8|90391.1|90366.1|90393.8|90368.8|90388.2|90363.2|47
1638266160000|2021-11-30 09:56:00|90390.2|90365.2|90386.5|90361.5|90392|90367|90385.5|90360.5|47
1638266170000|2021-11-30 09:56:10|90386.8|90361.8|90381.1|90356.1|90388|90363|90377.7|90352.7|58
1638266180000|2021-11-30 09:56:20|90380.9|90355.9|90376.5|90351.5|90381.1|90356.1|90376.5|90351.5|36
1638266190000|2021-11-30 09:56:30|90375.1|90350.1|90365.6|90340.6|90375.1|90350.1|90362.6|90337.6|52
1638266200000|2021-11-30 09:56:40|90365.9|90340.9|90378.4|90353.4|90380.4|90355.4|90363.4|90338.4|53
1638266210000|2021-11-30 09:56:50|90378.9|90353.9|90381.6|90356.6|90383.2|90358.2|90377|90352|60
1638266220000|2021-11-30 09:57:00|90381.2|90356.2|90383.1|90358.1|90385.9|90360.9|90377.5|90352.5|54
1638266230000|2021-11-30 09:57:10|90383.2|90358.2|90379.7|90354.7|90383.9|90358.9|90377.8|90352.8|42
1638266240000|2021-11-30 09:57:20|90379.2|90354.2|90381.5|90356.5|90385.1|90360.1|90373.4|90348.4|48
1638266250000|2021-11-30 09:57:30|90380.9|90355.9|90387.9|90362.9|90388.3|90363.3|90378.8|90353.8|59
1638266260000|2021-11-30 09:57:40|90387.6|90362.6|90383.9|90358.9|90387.8|90362.8|90382.6|90357.6|46
1638266270000|2021-11-30 09:57:50|90384|90359|90385.5|90360.5|90389.8|90364.8|90383.7|90358.7|48
1638266280000|2021-11-30 09:58:00|90385.2|90360.2|90384.8|90359.8|90386.5|90361.5|90382.4|90357.4|52
1638266290000|2021-11-30 09:58:10|90385|90360|90387.1|90362.1|90388.9|90363.9|90385|90360|46
1638266300000|2021-11-30 09:58:20|90388.3|90363.3|90391.6|90366.6|90391.7|90366.7|90381.3|90356.3|49
1638266310000|2021-11-30 09:58:30|90391.4|90366.4|90396.2|90371.2|90398.4|90373.4|90390.8|90365.8|46
1638266320000|2021-11-30 09:58:40|90396.9|90371.9|90396.2|90371.2|90398.8|90373.8|90396.1|90371.1|54
1638266330000|2021-11-30 09:58:50|90396|90371|90404.9|90379.9|90406.7|90381.7|90396|90371|64
1638266340000|2021-11-30 09:59:00|90404.6|90379.6|90411.6|90386.6|90427.3|90386.6|90404.3|90377.3|43
1638266350000|2021-11-30 09:59:10|90411.1|90386.1|90408.7|90383.7|90424.5|90387.1|90406.3|90373.5|44
1638266360000|2021-11-30 09:59:20|90408.4|90383.4|90411.2|90386.2|90412.9|90387.9|90407|90382|52
1638266370000|2021-11-30 09:59:30|90410.7|90385.7|90406.5|90381.5|90411.4|90386.4|90406|90381|48
1638266380000|2021-11-30 09:59:40|90406.1|90381.1|90407.7|90382.7|90408.8|90383.8|90405.4|90380.4|54
1638266390000|2021-11-30 09:59:50|90406.7|90381.7|90414.3|90364.3|90416.7|90381.7|90404.5|90362.4|50
1638266400000|2021-11-30 10:00:00|90414.1|90364.1|90394.3|90344.3|90414.1|90368.1|90388.4|90338.4|68
1638266410000|2021-11-30 10:00:10|90393.8|90343.8|90391.6|90341.6|90394.2|90344.2|90386.7|90336.7|62
1638266420000|2021-11-30 10:00:20|90392.5|90342.5|90413.3|90363.3|90413.4|90373.5|90386.2|90341.8|65
1638266430000|2021-11-30 10:00:30|90413.6|90363.6|90400.5|90375.5|90414.4|90386|90400.5|90362.6|64
1638266440000|2021-11-30 10:00:40|90400.8|90375.8|90413.5|90388.5|90414.1|90389.1|90400.8|90375.8|55
1638266450000|2021-11-30 10:00:50|90418.4|90393.4|90422.1|90397.1|90424.5|90399.5|90414|90389|59
1638266460000|2021-11-30 10:01:00|90422|90397|90433.9|90408.9|90433.9|90408.9|90413.8|90388.8|63
1638266470000|2021-11-30 10:01:10|90433.3|90408.3|90422.4|90397.4|90433.6|90408.6|90419.9|90394.9|65
1638266480000|2021-11-30 10:01:20|90421.9|90396.9|90399.7|90374.7|90422.2|90397.2|90399.6|90374.6|66
1638266490000|2021-11-30 10:01:30|90399.3|90374.3|90405|90380|90409.1|90384.1|90399.3|90374.3|58
1638266500000|2021-11-30 10:01:40|90404.8|90379.8|90409.2|90384.2|90410.5|90385.5|90404.3|90379.3|57
1638266510000|2021-11-30 10:01:50|90408.6|90383.6|90403.9|90378.9|90408.6|90383.6|90401.8|90376.8|56
1638266520000|2021-11-30 10:02:00|90404.3|90379.3|90405.5|90380.5|90405.5|90380.5|90403.6|90378.6|41
1638266530000|2021-11-30 10:02:10|90405.6|90380.6|90410.8|90385.8|90411.4|90386.4|90403.9|90378.9|37
1638266540000|2021-11-30 10:02:20|90410.9|90385.9|90402.4|90377.4|90411.2|90386.2|90402.4|90377.4|47
1638266550000|2021-11-30 10:02:30|90403|90378|90408.6|90383.6|90409.4|90384.4|90400.3|90375.3|57
1638266560000|2021-11-30 10:02:40|90408.5|90383.5|90407.1|90382.1|90409.6|90384.6|90404.3|90379.3|36
1638266570000|2021-11-30 10:02:50|90406.7|90381.7|90413.9|90388.9|90414|90389|90406.7|90381.7|35
1638266580000|2021-11-30 10:03:00|90415.3|90390.3|90413.8|90388.8|90419.1|90394.1|90413.1|90388.1|49
1638266590000|2021-11-30 10:03:10|90413.7|90388.7|90418.7|90393.7|90418.8|90393.8|90413.2|90388.2|46
1638266600000|2021-11-30 10:03:20|90418.8|90393.8|90417.9|90392.9|90421|90396|90417.6|90392.6|37
1638266610000|2021-11-30 10:03:30|90418.1|90393.1|90421|90396|90422.9|90397.9|90417|90392|50
1638266620000|2021-11-30 10:03:40|90420.1|90395.1|90415.9|90390.9|90420.4|90395.4|90414.1|90389.1|54
1638266630000|2021-11-30 10:03:50|90415|90390|90408.6|90383.6|90415|90390|90403.6|90378.6|62
1638266640000|2021-11-30 10:04:00|90407.1|90382.1|90398.6|90373.6|90407.1|90382.1|90396.8|90371.8|57
1638266650000|2021-11-30 10:04:10|90399.5|90374.5|90405.8|90380.8|90407.8|90382.8|90399.5|90374.5|53
1638266660000|2021-11-30 10:04:20|90406.1|90381.1|90408.5|90383.5|90410.7|90385.7|90403.4|90378.4|59
1638266670000|2021-11-30 10:04:30|90408.1|90383.1|90414.8|90389.8|90417|90392|90405.9|90380.9|61
1638266680000|2021-11-30 10:04:40|90414.6|90389.6|90417.8|90392.8|90420|90395|90414.3|90389.3|52
1638266690000|2021-11-30 10:04:50|90417|90392|90417.7|90392.7|90418.2|90393.2|90410.9|90385.9|49
1638266700000|2021-11-30 10:05:00|90417.5|90392.5|90418|90393|90418.8|90393.8|90414.3|90389.3|57
1638266710000|2021-11-30 10:05:10|90417.8|90392.8|90417.9|90392.9|90418.9|90393.9|90416.9|90391.9|45
1638266720000|2021-11-30 10:05:20|90418.2|90393.2|90410.5|90385.5|90418.2|90393.2|90409.8|90384.8|57
1638266730000|2021-11-30 10:05:30|90413.2|90388.2|90412.6|90387.6|90414.2|90389.2|90409.3|90384.3|56
1638266740000|2021-11-30 10:05:40|90412.4|90387.4|90415.6|90390.6|90416.9|90391.9|90412.1|90387.1|53
1638266750000|2021-11-30 10:05:50|90415.5|90390.5|90440.5|90415.5|90441|90416|90414.5|90389.5|59
1638266760000|2021-11-30 10:06:00|90441.5|90416.5|90444.1|90419.1|90445.5|90420.5|90440.4|90415.4|56
1638266770000|2021-11-30 10:06:10|90444.2|90419.2|90446.3|90421.3|90446.3|90421.3|90441.7|90416.7|49
1638266780000|2021-11-30 10:06:20|90444.8|90419.8|90448.1|90423.1|90450.7|90425.7|90444.6|90419.6|53
1638266790000|2021-11-30 10:06:30|90448.2|90423.2|90440.7|90415.7|90451.1|90426.1|90439.6|90414.6|54
1638266800000|2021-11-30 10:06:40|90440.4|90415.4|90438.1|90413.1|90440.8|90415.8|90437.2|90412.2|53
1638266810000|2021-11-30 10:06:50|90438.8|90413.8|90441.9|90416.9|90441.9|90416.9|90435.6|90410.6|42
1638266820000|2021-11-30 10:07:00|90442.4|90417.4|90442.4|90417.4|90446.3|90421.3|90441.9|90416.9|52
1638266830000|2021-11-30 10:07:10|90442.6|90417.6|90445.7|90420.7|90445.7|90420.7|90438.9|90413.9|57
1638266840000|2021-11-30 10:07:20|90444.8|90419.8|90447.5|90422.5|90448.1|90423.1|90443.3|90418.3|47
1638266850000|2021-11-30 10:07:30|90447|90422|90448.9|90423.9|90451.4|90426.4|90446.9|90421.9|48
1638266860000|2021-11-30 10:07:40|90449.3|90424.3|90449.4|90424.4|90503.5|90427.6|90445.5|90418.7|57
1638266870000|2021-11-30 10:07:50|90450.9|90425.9|90438.9|90413.9|90451.7|90426.7|90436.6|90411.6|60
1638266880000|2021-11-30 10:08:00|90437.9|90412.9|90437.2|90412.2|90438.8|90413.8|90432.7|90407.7|63
1638266890000|2021-11-30 10:08:10|90437.3|90412.3|90439.7|90414.7|90439.7|90414.7|90432.7|90407.7|48
1638266900000|2021-11-30 10:08:20|90439|90414|90446.7|90421.7|90447.1|90422.1|90437.1|90412.1|59
1638266910000|2021-11-30 10:08:30|90446|90421|90447.8|90422.8|90449.4|90424.4|90442|90417|56
1638266920000|2021-11-30 10:08:40|90448.2|90423.2|90450.6|90425.6|90453.8|90428.8|90445.4|90420.4|61
1638266930000|2021-11-30 10:08:50|90451.7|90426.7|90454.9|90429.9|90455.6|90430.6|90451|90426|50
1638266940000|2021-11-30 10:09:00|90453.7|90428.7|90456.3|90431.3|90456.3|90431.3|90450|90425|36
1638266950000|2021-11-30 10:09:10|90456.7|90431.7|90451.8|90426.8|90456.7|90431.7|90449.9|90424.9|58
1638266960000|2021-11-30 10:09:20|90453.1|90428.1|90445.7|90420.7|90453.4|90428.4|90444.2|90419.2|57
1638266970000|2021-11-30 10:09:30|90444.4|90419.4|90452.3|90427.3|90453.2|90428.2|90442.4|90417.4|71
1638266980000|2021-11-30 10:09:40|90452.8|90427.8|90449.8|90424.8|90453.2|90428.2|90448|90423|53
1638266990000|2021-11-30 10:09:50|90449.2|90424.2|90451.6|90426.6|90455|90430|90448.6|90423.6|47
1638267000000|2021-11-30 10:10:00|90452|90427|90446.7|90421.7|90452.2|90427.2|90443.8|90418.8|53
1638267010000|2021-11-30 10:10:10|90446.8|90421.8|90465.5|90440.5|90465.5|90440.5|90441.9|90416.9|58
1638267020000|2021-11-30 10:10:20|90467.5|90442.5|90482.7|90457.7|90486.1|90461.1|90467.5|90442.5|55
1638267030000|2021-11-30 10:10:30|90482.9|90457.9|90478.1|90453.1|90484.2|90459.2|90470.8|90445.8|47
1638267040000|2021-11-30 10:10:40|90478|90453|90489|90464|90489.3|90464.3|90478|90453|64
1638267050000|2021-11-30 10:10:50|90489.3|90464.3|90495|90470|90495.7|90470.7|90488.5|90463.5|59
1638267060000|2021-11-30 10:11:00|90495.2|90470.2|90503.6|90478.6|90505.3|90480.3|90494.3|90469.3|51
1638267070000|2021-11-30 10:11:10|90503.3|90478.3|90502.1|90477.1|90503.6|90478.6|90501.9|90476.9|35
1638267080000|2021-11-30 10:11:20|90502|90477|90503.4|90478.4|90506.3|90481.3|90497.5|90472.5|52
1638267090000|2021-11-30 10:11:30|90503.5|90478.5|90497.5|90472.5|90503.5|90478.5|90496.1|90471.1|52
1638267100000|2021-11-30 10:11:40|90498.1|90473.1|90494.2|90469.2|90501.3|90476.3|90493.6|90468.6|53
1638267110000|2021-11-30 10:11:50|90493.8|90468.8|90495.1|90470.1|90495.6|90470.6|90491|90466|48
1638267120000|2021-11-30 10:12:00|90494.9|90469.9|90498|90473|90499.3|90474.3|90492.8|90467.8|44
1638267130000|2021-11-30 10:12:10|90498.2|90473.2|90488.6|90463.6|90500.2|90475.2|90488.4|90463.4|63
1638267140000|2021-11-30 10:12:20|90487.5|90462.5|90491.9|90466.9|90494.7|90469.7|90487.5|90462.5|58
1638267150000|2021-11-30 10:12:30|90491.7|90466.7|90491.9|90466.9|90492.4|90467.4|90490.4|90465.4|46
1638267160000|2021-11-30 10:12:40|90492.1|90467.1|90496.7|90471.7|90498.7|90473.7|90492|90467|45
1638267170000|2021-11-30 10:12:50|90496.4|90471.4|90490.6|90465.6|90496.5|90471.5|90489.5|90464.5|53
1638267180000|2021-11-30 10:13:00|90489.3|90464.3|90486.9|90461.9|90489.4|90464.4|90486.3|90461.3|43
1638267190000|2021-11-30 10:13:10|90487.9|90462.9|90479.7|90454.7|90489.2|90464.2|90478.9|90453.9|44
1638267200000|2021-11-30 10:13:20|90479.3|90454.3|90475.8|90450.8|90482.1|90457.1|90475.2|90450.2|53
1638267210000|2021-11-30 10:13:30|90474.9|90449.9|90466|90441|90477.6|90452.6|90464.4|90439.4|54
1638267220000|2021-11-30 10:13:40|90463.9|90438.9|90460.6|90435.6|90464.9|90439.9|90460.5|90435.5|48
1638267230000|2021-11-30 10:13:50|90460.7|90435.7|90460.1|90435.1|90462.3|90437.3|90457.1|90432.1|47
1638267240000|2021-11-30 10:14:00|90460.5|90435.5|90456.5|90431.5|90462.7|90437.7|90453.2|90428.2|51
1638267250000|2021-11-30 10:14:10|90455.7|90430.7|90455|90430|90457.6|90432.6|90454.4|90429.4|37
1638267260000|2021-11-30 10:14:20|90455.3|90430.3|90454.8|90429.8|90457.6|90432.6|90450.8|90425.8|47
1638267270000|2021-11-30 10:14:30|90454.4|90429.4|90451.9|90426.9|90454.7|90429.7|90451.2|90426.2|43
1638267280000|2021-11-30 10:14:40|90451.4|90426.4|90461.9|90436.9|90462.6|90437.6|90448.5|90423.5|56
1638267290000|2021-11-30 10:14:50|90462.8|90437.8|90462.1|90437.1|90468|90443|90461.1|90436.1|54
1638267300000|2021-11-30 10:15:00|90462.6|90437.6|90503.8|90478.8|90505.5|90480.5|90456.8|90431.8|58
1638267310000|2021-11-30 10:15:10|90504.4|90479.4|90506.5|90481.5|90514.6|90482.9|90502.4|90464.6|46
1638267320000|2021-11-30 10:15:20|90507.6|90482.6|90503.6|90478.6|90507.7|90482.7|90501.6|90476.6|48
1638267330000|2021-11-30 10:15:30|90503.2|90478.2|90486.2|90461.2|90503.2|90478.2|90484.1|90459.1|54
1638267340000|2021-11-30 10:15:40|90486.1|90461.1|90486.7|90461.7|90486.7|90461.7|90484.8|90459.8|33
1638267350000|2021-11-30 10:15:50|90486.5|90461.5|90488.1|90463.1|90489|90464|90486|90461|33
1638267360000|2021-11-30 10:16:00|90487.9|90462.9|90484.1|90459.1|90488.4|90463.4|90481.1|90456.1|55
1638267370000|2021-11-30 10:16:10|90483.4|90458.4|90490.4|90465.4|90492|90467|90482.8|90457.8|47
1638267380000|2021-11-30 10:16:20|90490.1|90465.1|90487.2|90462.2|90490.4|90465.4|90486.2|90461.2|29
1638267390000|2021-11-30 10:16:30|90487.9|90462.9|90490.4|90465.4|90491.8|90466.8|90487.9|90462.9|30
1638267400000|2021-11-30 10:16:40|90490.6|90465.6|90495.3|90470.3|90498.1|90473.1|90490.6|90465.6|51
1638267410000|2021-11-30 10:16:50|90495|90470|90497.5|90472.5|90498.8|90473.8|90495|90470|34
1638267420000|2021-11-30 10:17:00|90494.1|90469.1|90491.2|90466.2|90494.8|90469.8|90490.9|90465.9|48
1638267430000|2021-11-30 10:17:10|90489.2|90464.2|90482.6|90457.6|90489.2|90464.2|90480.8|90455.8|49
1638267440000|2021-11-30 10:17:20|90482.5|90457.5|90490.7|90465.7|90491.6|90466.6|90482.4|90457.4|50
1638267450000|2021-11-30 10:17:30|90490.8|90465.8|90501|90476|90501|90476|90489.7|90464.7|42
1638267460000|2021-11-30 10:17:40|90502|90477|90501.2|90476.2|90504.6|90479.6|90500.6|90475.6|47
1638267470000|2021-11-30 10:17:50|90501.3|90476.3|90498.6|90473.6|90502.3|90477.3|90497.2|90472.2|48
1638267480000|2021-11-30 10:18:00|90498.3|90473.3|90512|90487|90516.3|90491.3|90497.9|90472.9|53
1638267490000|2021-11-30 10:18:10|90512.6|90487.6|90514|90489|90514.5|90489.5|90510.1|90485.1|38
1638267500000|2021-11-30 10:18:20|90513.8|90488.8|90499.5|90474.5|90514.2|90489.2|90498|90473|45
1638267510000|2021-11-30 10:18:30|90499.7|90474.7|90497.3|90472.3|90500.8|90475.8|90497.2|90472.2|34
1638267520000|2021-11-30 10:18:40|90496|90471|90492.1|90467.1|90496|90471|90489.8|90464.8|48
1638267530000|2021-11-30 10:18:50|90492.2|90467.2|90493.3|90468.3|90493.9|90468.9|90492.2|90467.2|37
1638267540000|2021-11-30 10:19:00|90493.4|90468.4|90489.8|90464.8|90495.1|90470.1|90488.8|90463.8|58
1638267550000|2021-11-30 10:19:10|90490.1|90465.1|90489.6|90464.6|90491.2|90466.2|90489.3|90464.3|48
1638267560000|2021-11-30 10:19:20|90490|90465|90490.3|90465.3|90490.9|90465.9|90489.8|90464.8|30
1638267570000|2021-11-30 10:19:30|90490.4|90465.4|90496.7|90471.7|90497.2|90472.2|90490.4|90465.4|54
1638267580000|2021-11-30 10:19:40|90496.8|90471.8|90496.9|90471.9|90497.7|90472.7|90491.9|90466.9|53
1638267590000|2021-11-30 10:19:50|90496.8|90471.8|90511.1|90486.1|90511.1|90486.1|90495.5|90470.5|64
1638267600000|2021-11-30 10:20:00|90510.7|90485.7|90503.2|90478.2|90511.6|90486.6|90503.2|90478.2|68
1638267610000|2021-11-30 10:20:10|90502.2|90477.2|90504.3|90479.3|90504.7|90479.7|90501.9|90476.9|52
1638267620000|2021-11-30 10:20:20|90504.2|90479.2|90508.9|90483.9|90510|90485|90503.7|90478.7|41
1638267630000|2021-11-30 10:20:30|90509|90484|90509.6|90484.6|90511|90486|90504.2|90479.2|53
1638267640000|2021-11-30 10:20:40|90510|90485|90508.2|90483.2|90513|90488|90507.7|90482.7|58
1638267650000|2021-11-30 10:20:50|90510.5|90485.5|90508.5|90483.5|90511.5|90486.5|90507|90482|54
1638267660000|2021-11-30 10:21:00|90508.6|90483.6|90513.3|90488.3|90518|90493|90508.3|90483.3|62
1638267670000|2021-11-30 10:21:10|90514.1|90489.1|90512.7|90487.7|90516.6|90491.6|90510.9|90485.9|63
1638267680000|2021-11-30 10:21:20|90513.4|90488.4|90509.8|90484.8|90513.6|90488.6|90506.4|90481.4|44
1638267690000|2021-11-30 10:21:30|90508.1|90483.1|90497.8|90472.8|90508.1|90483.1|90495.3|90470.3|56
1638267700000|2021-11-30 10:21:40|90498.1|90473.1|90491|90466|90498.3|90473.3|90488.9|90463.9|60
1638267710000|2021-11-30 10:21:50|90490.3|90465.3|90481.4|90456.4|90491|90466|90480.9|90455.9|57
1638267720000|2021-11-30 10:22:00|90481.6|90456.6|90488.8|90463.8|90493.2|90468.2|90480.3|90455.3|63
1638267730000|2021-11-30 10:22:10|90489.1|90464.1|90489.6|90464.6|90493.1|90468.1|90489.1|90464.1|63
1638267740000|2021-11-30 10:22:20|90489.5|90464.5|90481.9|90456.9|90489.6|90464.6|90478.8|90453.8|51
1638267750000|2021-11-30 10:22:30|90481.8|90456.8|90475.5|90450.5|90483.1|90458.1|90475.5|90450.5|48
1638267760000|2021-11-30 10:22:40|90475.2|90450.2|90475.7|90450.7|90477.6|90452.6|90474.4|90449.4|42
1638267770000|2021-11-30 10:22:50|90475.4|90450.4|90469.2|90444.2|90475.4|90450.4|90468|90443|41
1638267780000|2021-11-30 10:23:00|90469.1|90444.1|90473.1|90448.1|90473.5|90448.5|90469.1|90444.1|44
1638267790000|2021-11-30 10:23:10|90473.4|90448.4|90481.9|90456.9|90486.9|90461.9|90473.2|90448.2|53
1638267800000|2021-11-30 10:23:20|90481.4|90456.4|90481.4|90456.4|90483.5|90458.5|90479.6|90454.6|54
1638267810000|2021-11-30 10:23:30|90480.3|90455.3|90480.9|90455.9|90482.8|90457.8|90480|90455|50
1638267820000|2021-11-30 10:23:40|90481.1|90456.1|90475.9|90450.9|90481.6|90456.6|90475.3|90450.3|52
1638267830000|2021-11-30 10:23:50|90476|90451|90473.8|90448.8|90476.5|90451.5|90473.7|90448.7|28
1638267840000|2021-11-30 10:24:00|90473.9|90448.9|90471.3|90446.3|90473.9|90448.9|90470.2|90445.2|44
1638267850000|2021-11-30 10:24:10|90470.8|90445.8|90470.5|90445.5|90471.8|90446.8|90468.4|90443.4|36
1638267860000|2021-11-30 10:24:20|90469.4|90444.4|90477.8|90452.8|90479.7|90454.7|90469.2|90444.2|52
1638267870000|2021-11-30 10:24:30|90478.2|90453.2|90486.1|90461.1|90488.1|90463.1|90477.2|90452.2|56
1638267880000|2021-11-30 10:24:40|90486.2|90461.2|90486.4|90461.4|90487|90462|90480|90455|47
1638267890000|2021-11-30 10:24:50|90486|90461|90479.4|90454.4|90489.1|90464.1|90478.7|90453.7|60
1638267900000|2021-11-30 10:25:00|90478.3|90453.3|90485.2|90460.2|90489.4|90464.4|90478.3|90453.3|56
1638267910000|2021-11-30 10:25:10|90486.3|90461.3|90485.3|90460.3|90486.9|90461.9|90483.3|90458.3|43
1638267920000|2021-11-30 10:25:20|90487.5|90462.5|90490.9|90465.9|90494.1|90469.1|90487|90462|50
1638267930000|2021-11-30 10:25:30|90490.8|90465.8|90490.1|90465.1|90491.3|90466.3|90487.6|90462.6|45
1638267940000|2021-11-30 10:25:40|90489.7|90464.7|90494.1|90469.1|90499.9|90474.9|90489.7|90464.7|53
1638267950000|2021-11-30 10:25:50|90493.6|90468.6|90496.8|90471.8|90497.4|90472.4|90491.9|90466.9|56
1638267960000|2021-11-30 10:26:00|90497.1|90472.1|90502.6|90477.6|90504|90479|90496.1|90471.1|35
1638267970000|2021-11-30 10:26:10|90503.8|90478.8|90502.1|90477.1|90504.7|90479.7|90501.7|90476.7|43
1638267980000|2021-11-30 10:26:20|90501.5|90476.5|90497.9|90472.9|90501.5|90476.5|90496.4|90471.4|48
1638267990000|2021-11-30 10:26:30|90498.1|90473.1|90490.7|90465.7|90498.1|90473.1|90489.7|90464.7|56
1638268000000|2021-11-30 10:26:40|90490.9|90465.9|90494.2|90469.2|90495.2|90470.2|90490.5|90465.5|46
1638268010000|2021-11-30 10:26:50|90494.7|90469.7|90494.5|90469.5|90495.7|90470.7|90491.3|90466.3|45
1638268020000|2021-11-30 10:27:00|90494.3|90469.3|90489.5|90464.5|90494.7|90469.7|90486.9|90461.9|51
1638268030000|2021-11-30 10:27:10|90489.1|90464.1|90492.9|90467.9|90494.5|90469.5|90489.1|90464.1|48
1638268040000|2021-11-30 10:27:20|90493|90468|90512.9|90487.9|90513|90488|90491.8|90466.8|47
1638268050000|2021-11-30 10:27:30|90512.8|90487.8|90512|90487|90516|90491|90511.3|90486.3|51
1638268060000|2021-11-30 10:27:40|90512.5|90487.5|90510.6|90485.6|90515|90490|90509.1|90484.1|38
1638268070000|2021-11-30 10:27:50|90510.7|90485.7|90507.5|90482.5|90511.1|90486.1|90506.7|90481.7|35
1638268080000|2021-11-30 10:28:00|90507.7|90482.7|90500|90475|90508.6|90483.6|90500|90475|52
1638268090000|2021-11-30 10:28:10|90501.6|90476.6|90501.8|90476.8|90505.6|90480.6|90500|90475|37
1638268100000|2021-11-30 10:28:20|90503.1|90478.1|90501.6|90476.6|90503.4|90478.4|90499.8|90474.8|37
1638268110000|2021-11-30 10:28:30|90501.5|90476.5|90502.7|90477.7|90504.5|90479.5|90500.8|90475.8|40
1638268120000|2021-11-30 10:28:40|90502.3|90477.3|90499.5|90474.5|90502.4|90477.4|90499.1|90474.1|40
1638268130000|2021-11-30 10:28:50|90499.1|90474.1|90496.1|90471.1|90500.2|90475.2|90494.2|90469.2|42
1638268140000|2021-11-30 10:29:00|90494.3|90469.3|90494.2|90469.2|90495|90470|90489.6|90464.6|48
1638268150000|2021-11-30 10:29:10|90494.4|90469.4|90502|90477|90502.5|90477.5|90494.4|90469.4|42
1638268160000|2021-11-30 10:29:20|90501.9|90476.9|90499.4|90474.4|90501.9|90476.9|90499.1|90474.1|43
1638268170000|2021-11-30 10:29:30|90499.7|90474.7|90495.4|90470.4|90502.3|90477.3|90488.1|90463.1|46
1638268180000|2021-11-30 10:29:40|90495.6|90470.6|90500.6|90475.6|90500.6|90475.6|90495.6|90470.6|39
1638268190000|2021-11-30 10:29:50|90500.7|90475.7|90498.8|90473.8|90500.7|90475.7|90497.8|90472.8|30
1638268200000|2021-11-30 10:30:00|90499|90474|90496.9|90471.9|90500.7|90475.7|90492.2|90467.2|55
1638268210000|2021-11-30 10:30:10|90497|90472|90496.9|90471.9|90499.1|90474.1|90496|90471|38
1638268220000|2021-11-30 10:30:20|90497|90472|90500.1|90475.1|90502.4|90477.4|90496.5|90471.5|41
1638268230000|2021-11-30 10:30:30|90499.9|90474.9|90494.3|90469.3|90501.3|90476.3|90488.2|90463.2|57
1638268240000|2021-11-30 10:30:40|90494|90469|90496.5|90471.5|90499.1|90474.1|90493.2|90468.2|45
1638268250000|2021-11-30 10:30:50|90496.8|90471.8|90494.1|90469.1|90497.4|90472.4|90492|90467|46
1638268260000|2021-11-30 10:31:00|90494.5|90469.5|90484|90459|90494.5|90469.5|90484|90459|44
1638268270000|2021-11-30 10:31:10|90483.4|90458.4|90479.3|90454.3|90484.6|90459.6|90479.3|90454.3|52
1638268280000|2021-11-30 10:31:20|90479.4|90454.4|90485.2|90460.2|90486.1|90461.1|90479.3|90454.3|44
1638268290000|2021-11-30 10:31:30|90485|90460|90485.5|90460.5|90486.6|90461.6|90483.1|90458.1|52
1638268300000|2021-11-30 10:31:40|90485.6|90460.6|90484.5|90459.5|90488.7|90463.7|90483.9|90458.9|37
1638268310000|2021-11-30 10:31:50|90484.9|90459.9|90499.1|90474.1|90506.9|90481.9|90484.5|90459.5|52
1638268320000|2021-11-30 10:32:00|90499.6|90474.6|90496.8|90471.8|90499.8|90474.8|90495.8|90470.8|46
1638268330000|2021-11-30 10:32:10|90496.7|90471.7|90493.1|90468.1|90496.9|90471.9|90489.7|90464.7|59
1638268340000|2021-11-30 10:32:20|90492.7|90467.7|90500.1|90475.1|90502.4|90477.4|90491.6|90466.6|47
1638268350000|2021-11-30 10:32:30|90499.9|90474.9|90492.9|90467.9|90500.7|90475.7|90492.9|90467.9|42
1638268360000|2021-11-30 10:32:40|90493|90468|90492.1|90467.1|90493.8|90468.8|90492.1|90467.1|37
1638268370000|2021-11-30 10:32:50|90492.2|90467.2|90495.5|90470.5|90497.6|90472.6|90492.2|90467.2|30
1638268380000|2021-11-30 10:33:00|90495.3|90470.3|90484.5|90459.5|90495.6|90470.6|90483.8|90458.8|48
1638268390000|2021-11-30 10:33:10|90484.2|90459.2|90488.2|90463.2|90491.8|90466.8|90483.1|90458.1|55
1638268400000|2021-11-30 10:33:20|90488.3|90463.3|90495.6|90470.6|90496.4|90471.4|90485.6|90460.6|56
1638268410000|2021-11-30 10:33:30|90496.9|90471.9|90495.8|90470.8|90498.3|90473.3|90495.8|90470.8|41
1638268420000|2021-11-30 10:33:40|90496.1|90471.1|90496|90471|90499.2|90474.2|90495.6|90470.6|37
1638268430000|2021-11-30 10:33:50|90496.7|90471.7|90494.9|90469.9|90496.7|90471.7|90492.4|90467.4|45
1638268440000|2021-11-30 10:34:00|90494.2|90469.2|90493.8|90468.8|90494.2|90469.2|90490.8|90465.8|54
1638268450000|2021-11-30 10:34:10|90492.8|90467.8|90486.8|90461.8|90492.8|90467.8|90484|90459|59
1638268460000|2021-11-30 10:34:20|90486.7|90461.7|90494|90469|90494|90469|90486.7|90461.7|57
1638268470000|2021-11-30 10:34:30|90494.1|90469.1|90482.4|90457.4|90494.1|90469.1|90481.7|90456.7|47
1638268480000|2021-11-30 10:34:40|90481.7|90456.7|90480.6|90455.6|90482.7|90457.7|90479.7|90454.7|53
1638268490000|2021-11-30 10:34:50|90480.3|90455.3|90477.2|90452.2|90482.1|90457.1|90476.2|90451.2|50
1638268500000|2021-11-30 10:35:00|90477|90452|90477.5|90452.5|90481.7|90456.7|90475.1|90450.1|47
1638268510000|2021-11-30 10:35:10|90477.6|90452.6|90476.7|90451.7|90477.6|90452.6|90474.1|90449.1|52
1638268520000|2021-11-30 10:35:20|90476.6|90451.6|90474.7|90449.7|90477.9|90452.9|90474.2|90449.2|21
1638268530000|2021-11-30 10:35:30|90474.8|90449.8|90471.1|90446.1|90474.8|90449.8|90470.3|90445.3|39
1638268540000|2021-11-30 10:35:40|90470.8|90445.8|90472.8|90447.8|90473|90448|90470.7|90445.7|26
1638268550000|2021-11-30 10:35:50|90472.9|90447.9|90467.2|90442.2|90472.9|90447.9|90467.2|90442.2|44
1638268560000|2021-11-30 10:36:00|90467.5|90442.5|90464.6|90439.6|90468.7|90443.7|90463.3|90438.3|41
1638268570000|2021-11-30 10:36:10|90464.7|90439.7|90467.3|90442.3|90467.4|90442.4|90464|90439|45
1638268580000|2021-11-30 10:36:20|90468|90443|90467.3|90442.3|90468|90443|90462.8|90437.8|50
1638268590000|2021-11-30 10:36:30|90467.7|90442.7|90466.7|90441.7|90467.7|90442.7|90466.5|90441.5|31
1638268600000|2021-11-30 10:36:40|90466.8|90441.8|90480.6|90455.6|90481.7|90456.7|90465.3|90440.3|54
1638268610000|2021-11-30 10:36:50|90480.4|90455.4|90493.3|90468.3|90495.8|90470.8|90477.8|90452.8|41
1638268620000|2021-11-30 10:37:00|90493.5|90468.5|90477.7|90452.7|90500.1|90475.1|90476.7|90451.7|58
1638268630000|2021-11-30 10:37:10|90477.4|90452.4|90481|90456|90481.6|90456.6|90475.1|90450.1|50
1638268640000|2021-11-30 10:37:20|90480.3|90455.3|90479.6|90454.6|90480.8|90455.8|90477.7|90452.7|43
1638268650000|2021-11-30 10:37:30|90479.4|90454.4|90480.1|90455.1|90480.1|90455.1|90477.7|90452.7|16
1638268660000|2021-11-30 10:37:40|90470.8|90445.8|90475.4|90450.4|90475.7|90450.7|90466|90441|42
1638268670000|2021-11-30 10:37:50|90475.3|90450.3|90482.4|90457.4|90489|90464|90474.5|90449.5|40
1638268680000|2021-11-30 10:38:00|90482.5|90457.5|90491.9|90466.9|90493.2|90468.2|90481.8|90456.8|61
1638268690000|2021-11-30 10:38:10|90492|90467|90492.6|90467.6|90495.1|90470.1|90491.9|90466.9|44
1638268700000|2021-11-30 10:38:20|90492.8|90467.8|90489.1|90464.1|90492.8|90467.8|90488.4|90463.4|40
1638268710000|2021-11-30 10:38:30|90489.4|90464.4|90487.9|90462.9|90490.2|90465.2|90487.5|90462.5|35
1638268720000|2021-11-30 10:38:40|90487.3|90462.3|90480.9|90455.9|90487.9|90462.9|90478.8|90453.8|57
1638268730000|2021-11-30 10:38:50|90480.8|90455.8|90463.8|90438.8|90480.8|90455.8|90463.8|90438.8|50
1638268740000|2021-11-30 10:39:00|90464.5|90439.5|90465.7|90440.7|90467.7|90442.7|90464.1|90439.1|42
1638268750000|2021-11-30 10:39:10|90465.5|90440.5|90465|90440|90467.9|90442.9|90465|90440|35
1638268760000|2021-11-30 10:39:20|90464.7|90439.7|90477.2|90452.2|90478.2|90453.2|90463.3|90438.3|52
1638268770000|2021-11-30 10:39:30|90477.6|90452.6|90477.6|90452.6|90477.6|90452.6|90477.6|90452.6|1
1638268780000|2021-11-30 10:39:40|90486.4|90461.4|90489.2|90464.2|90490.5|90465.5|90486.4|90461.4|42
1638268790000|2021-11-30 10:39:50|90489.4|90464.4|90493|90468|90495.9|90470.9|90487.5|90462.5|41
1638268800000|2021-11-30 10:40:00|90493.2|90468.2|90495.3|90470.3|90495.8|90470.8|90492.9|90467.9|28
1638268810000|2021-11-30 10:40:10|90493.8|90468.8|90487.8|90462.8|90494.4|90469.4|90486.3|90461.3|53
1638268820000|2021-11-30 10:40:20|90486.7|90461.7|90498.2|90473.2|90498.2|90473.2|90486.7|90461.7|35
1638268830000|2021-11-30 10:40:30|90504|90479|90502.5|90477.5|90506.2|90481.2|90502.3|90477.3|45
1638268840000|2021-11-30 10:40:40|90502.4|90477.4|90498.1|90473.1|90502.5|90477.5|90496.6|90471.6|47
1638268850000|2021-11-30 10:40:50|90498|90473|90502|90477|90505.2|90480.2|90497.6|90472.6|39
1638268860000|2021-11-30 10:41:00|90501.5|90476.5|90502.9|90477.9|90502.9|90477.9|90495.7|90470.7|46
1638268870000|2021-11-30 10:41:10|90502.2|90477.2|90498.6|90473.6|90502.2|90477.2|90498.1|90473.1|36
1638268880000|2021-11-30 10:41:20|90495.6|90470.6|90502.8|90477.8|90504.1|90479.1|90493.9|90468.9|52
1638268890000|2021-11-30 10:41:30|90503.1|90478.1|90504.8|90479.8|90506.4|90481.4|90502.7|90477.7|40
1638268900000|2021-11-30 10:41:40|90504.7|90479.7|90502.4|90477.4|90508.1|90483.1|90501.4|90476.4|45
1638268910000|2021-11-30 10:41:50|90502.2|90477.2|90501.6|90476.6|90502.8|90477.8|90498.2|90473.2|34
1638268920000|2021-11-30 10:42:00|90501.4|90476.4|90500.7|90475.7|90501.4|90476.4|90500|90475|20
1638268930000|2021-11-30 10:42:10|90500.8|90475.8|90498.8|90473.8|90502.2|90477.2|90498.8|90473.8|17
1638268940000|2021-11-30 10:42:20|90499|90474|90500.3|90475.3|90500.3|90475.3|90498.1|90473.1|17
1638268950000|2021-11-30 10:42:30|90500.1|90475.1|90498.7|90473.7|90500.1|90475.1|90498.4|90473.4|22
1638268960000|2021-11-30 10:42:40|90498.9|90473.9|90499.1|90474.1|90499.9|90474.9|90497.7|90472.7|28
1638268970000|2021-11-30 10:42:50|90499.4|90474.4|90488.3|90463.3|90499.9|90474.9|90488.2|90463.2|47
1638268980000|2021-11-30 10:43:00|90488.8|90463.8|90482|90457|90488.8|90463.8|90481.7|90456.7|50
1638268990000|2021-11-30 10:43:10|90482.8|90457.8|90480.2|90455.2|90485.8|90460.8|90480.1|90455.1|43
1638269000000|2021-11-30 10:43:20|90480.1|90455.1|90478.8|90453.8|90481.2|90456.2|90476.1|90451.1|46
1638269010000|2021-11-30 10:43:30|90478.5|90453.5|90481.6|90456.6|90482.3|90457.3|90477.8|90452.8|42
1638269020000|2021-11-30 10:43:40|90480.9|90455.9|90479.2|90454.2|90484.5|90459.5|90478.5|90453.5|39
1638269030000|2021-11-30 10:43:50|90478.5|90453.5|90482.8|90457.8|90482.9|90457.9|90478.5|90453.5|35
1638269040000|2021-11-30 10:44:00|90482|90457|90472|90447|90482|90457|90470.6|90445.6|53
1638269050000|2021-11-30 10:44:10|90471.4|90446.4|90481.5|90456.5|90482.8|90457.8|90470.3|90445.3|57
1638269060000|2021-11-30 10:44:20|90480.7|90455.7|90481.4|90456.4|90483.1|90458.1|90478.6|90453.6|46
1638269070000|2021-11-30 10:44:30|90479.8|90454.8|90474.7|90449.7|90482.4|90457.4|90473.7|90448.7|58
1638269080000|2021-11-30 10:44:40|90474.8|90449.8|90473.1|90448.1|90474.9|90449.9|90473.1|90448.1|34
1638269090000|2021-11-30 10:44:50|90472.7|90447.7|90473|90448|90475.9|90450.9|90468.8|90443.8|42
1638269100000|2021-11-30 10:45:00|90473.1|90448.1|90477.1|90452.1|90478|90453|90473.1|90448.1|58
1638269110000|2021-11-30 10:45:10|90477.3|90452.3|90466.6|90441.6|90479.5|90454.5|90463.1|90438.1|64
1638269120000|2021-11-30 10:45:20|90465.3|90440.3|90472.6|90447.6|90474.7|90449.7|90465.3|90440.3|52
1638269130000|2021-11-30 10:45:30|90471.5|90446.5|90467|90442|90471.5|90446.5|90465.8|90440.8|49
1638269140000|2021-11-30 10:45:40|90467.4|90442.4|90462.2|90437.2|90467.4|90442.4|90460.5|90435.5|50
1638269150000|2021-11-30 10:45:50|90462.5|90437.5|90468|90443|90469.6|90444.6|90461.6|90436.6|37
1638269160000|2021-11-30 10:46:00|90467.5|90442.5|90471.6|90446.6|90474.3|90449.3|90467.5|90442.5|61
1638269170000|2021-11-30 10:46:10|90471.8|90446.8|90477.9|90452.9|90479.5|90454.5|90471.8|90446.8|56
1638269180000|2021-11-30 10:46:20|90478.3|90453.3|90485.2|90460.2|90490.6|90465.6|90476.9|90451.9|49
1638269190000|2021-11-30 10:46:30|90484.3|90459.3|90482.4|90457.4|90484.7|90459.7|90481.2|90456.2|49
1638269200000|2021-11-30 10:46:40|90482.5|90457.5|90485.5|90460.5|90485.5|90460.5|90482.4|90457.4|34
1638269210000|2021-11-30 10:46:50|90485.8|90460.8|90511.4|90486.4|90511.6|90486.6|90485.7|90460.7|63
1638269220000|2021-11-30 10:47:00|90511|90486|90503|90478|90512.3|90487.3|90503|90478|55
1638269230000|2021-11-30 10:47:10|90503.6|90478.6|90509.6|90484.6|90513.1|90488.1|90503.3|90478.3|60
1638269240000|2021-11-30 10:47:20|90509.3|90484.3|90487.2|90462.2|90513.3|90488.3|90486.1|90461.1|61
1638269250000|2021-11-30 10:47:30|90488.8|90463.8|90511.7|90486.7|90512.5|90487.5|90487.4|90462.4|68
1638269260000|2021-11-30 10:47:40|90512.8|90487.8|90495.4|90470.4|90512.9|90487.9|90494.1|90469.1|62
1638269270000|2021-11-30 10:47:50|90495.5|90470.5|90500.3|90475.3|90501.2|90476.2|90495.5|90470.5|61
1638269280000|2021-11-30 10:48:00|90500|90475|90492.2|90467.2|90501.5|90476.5|90486.2|90461.2|60
1638269290000|2021-11-30 10:48:10|90491.9|90466.9|90493.7|90468.7|90494.8|90469.8|90488.3|90463.3|49
1638269300000|2021-11-30 10:48:20|90494.6|90469.6|90488.2|90463.2|90494.6|90469.6|90481.9|90456.9|53
1638269310000|2021-11-30 10:48:30|90488.1|90463.1|90486.8|90461.8|90494.2|90469.2|90485|90460|55
1638269320000|2021-11-30 10:48:40|90486.1|90461.1|90484.3|90459.3|90486.2|90461.2|90482.3|90457.3|56
1638269330000|2021-11-30 10:48:50|90483.6|90458.6|90485.6|90460.6|90496.2|90471.2|90483|90458|61
1638269340000|2021-11-30 10:49:00|90484.7|90459.7|90484.3|90459.3|90486.7|90461.7|90454|90429|70
1638269350000|2021-11-30 10:49:10|90483.6|90458.6|90480.1|90455.1|90484.7|90459.7|90476.1|90451.1|56
1638269360000|2021-11-30 10:49:20|90479.8|90454.8|90497.2|90472.2|90497.9|90472.9|90479.5|90454.5|51
1638269370000|2021-11-30 10:49:30|90495.8|90470.8|90493.4|90468.4|90497.3|90472.3|90492.3|90467.3|45
1638269380000|2021-11-30 10:49:40|90493.8|90468.8|90506.3|90481.3|90508.7|90483.7|90490|90465|52
1638269390000|2021-11-30 10:49:50|90506.7|90481.7|90521.5|90496.5|90522.3|90497.3|90506.7|90481.7|69
1638269400000|2021-11-30 10:50:00|90519.5|90494.5|90520.4|90495.4|90522.9|90497.9|90514.5|90489.5|56
1638269410000|2021-11-30 10:50:10|90520.5|90495.5|90503|90478|90521.8|90496.8|90501.4|90476.4|50
1638269420000|2021-11-30 10:50:20|90501.5|90476.5|90493.3|90468.3|90502.5|90477.5|90492.1|90467.1|47
1638269430000|2021-11-30 10:50:30|90493.1|90468.1|90501.1|90476.1|90502.7|90477.7|90490.8|90465.8|60
1638269440000|2021-11-30 10:50:40|90500.4|90475.4|90500.9|90475.9|90502.7|90477.7|90499.7|90474.7|44
1638269450000|2021-11-30 10:50:50|90500.8|90475.8|90492.5|90467.5|90501|90476|90492.5|90467.5|42
1638269460000|2021-11-30 10:51:00|90492.2|90467.2|90485.8|90460.8|90493.3|90468.3|90482.6|90457.6|56
1638269470000|2021-11-30 10:51:10|90485.7|90460.7|90490.3|90465.3|90497|90472|90485.7|90460.7|58
1638269480000|2021-11-30 10:51:20|90489.5|90464.5|90460.7|90435.7|90489.5|90464.5|90459.3|90434.3|60
1638269490000|2021-11-30 10:51:30|90460.1|90435.1|90473.1|90448.1|90474.2|90449.2|90458|90433|53
1638269500000|2021-11-30 10:51:40|90472.8|90447.8|90471.1|90446.1|90477|90452|90471|90446|55
1638269510000|2021-11-30 10:51:50|90471.3|90446.3|90473.3|90448.3|90475|90450|90471.3|90446.3|48
1638269520000|2021-11-30 10:52:00|90473.6|90448.6|90472.6|90447.6|90476.6|90451.6|90470.1|90445.1|56
1638269530000|2021-11-30 10:52:10|90472.3|90447.3|90471.1|90446.1|90473.2|90448.2|90464.4|90439.4|57
1638269540000|2021-11-30 10:52:20|90471.4|90446.4|90472|90447|90475.1|90450.1|90471.1|90446.1|48
1638269550000|2021-11-30 10:52:30|90471.8|90446.8|90473.9|90448.9|90475|90450|90471.5|90446.5|33
1638269560000|2021-11-30 10:52:40|90474|90449|90473.3|90448.3|90474.2|90449.2|90473.2|90448.2|26
1638269570000|2021-11-30 10:52:50|90473.4|90448.4|90475.1|90450.1|90475.7|90450.7|90471.9|90446.9|38
1638269580000|2021-11-30 10:53:00|90474.1|90449.1|90488.2|90463.2|90489.9|90464.9|90474.1|90449.1|48
1638269590000|2021-11-30 10:53:10|90487.6|90462.6|90494|90469|90494.2|90469.2|90486.6|90461.6|41
1638269600000|2021-11-30 10:53:20|90493.9|90468.9|90492.6|90467.6|90496.7|90471.7|90492.6|90467.6|48
1638269610000|2021-11-30 10:53:30|90492.9|90467.9|90507.3|90482.3|90509|90484|90492.9|90467.9|42
1638269620000|2021-11-30 10:53:40|90508.7|90483.7|90514.2|90489.2|90515.7|90490.7|90507|90482|48
1638269630000|2021-11-30 10:53:50|90514.1|90489.1|90536|90511|90537.1|90512.1|90514.1|90489.1|53
1638269640000|2021-11-30 10:54:00|90537.9|90512.9|90542.1|90517.1|90544.1|90519.1|90534.3|90509.3|53
1638269650000|2021-11-30 10:54:10|90541.8|90516.8|90543.6|90518.6|90546|90521|90540.6|90515.6|49
1638269660000|2021-11-30 10:54:20|90543.8|90518.8|90545.3|90520.3|90548.4|90523.4|90542.1|90517.1|50
1638269670000|2021-11-30 10:54:30|90545|90520|90539.1|90514.1|90546.2|90521.2|90538.9|90513.9|42
1638269680000|2021-11-30 10:54:40|90538.2|90513.2|90536.3|90511.3|90539.4|90514.4|90534.4|90509.4|46
1638269690000|2021-11-30 10:54:50|90535.9|90510.9|90552.9|90527.9|90552.9|90527.9|90532.8|90507.8|58
1638269700000|2021-11-30 10:55:00|90555.8|90530.8|90563.5|90538.5|90564.7|90539.7|90555.6|90530.6|63
1638269710000|2021-11-30 10:55:10|90564|90539|90570|90545|90570.9|90545.9|90560.4|90535.4|57
1638269720000|2021-11-30 10:55:20|90570.5|90545.5|90568.8|90543.8|90570.8|90545.8|90565.8|90540.8|55
1638269730000|2021-11-30 10:55:30|90569.1|90544.1|90569.6|90544.6|90573.3|90548.3|90569|90544|56
1638269740000|2021-11-30 10:55:40|90569.2|90544.2|90569|90544|90571.2|90546.2|90565.2|90540.2|56
1638269750000|2021-11-30 10:55:50|90569.1|90544.1|90561.8|90536.8|90570.1|90545.1|90561.8|90536.8|54
1638269760000|2021-11-30 10:56:00|90562|90537|90533.5|90508.5|90562.1|90537.1|90533.3|90508.3|57
1638269770000|2021-11-30 10:56:10|90533.9|90508.9|90509.8|90484.8|90534.4|90509.4|90509.3|90484.3|44
1638269780000|2021-11-30 10:56:20|90511.4|90486.4|90508.9|90483.9|90512.1|90487.1|90506.7|90481.7|56
1638269790000|2021-11-30 10:56:30|90509.3|90484.3|90504.2|90479.2|90511.6|90486.6|90504.2|90479.2|43
1638269800000|2021-11-30 10:56:40|90504.8|90479.8|90511.4|90486.4|90515.1|90490.1|90504.4|90479.4|60
1638269810000|2021-11-30 10:56:50|90513.5|90488.5|90529.6|90504.6|90532.8|90507.8|90513.5|90488.5|58
1638269820000|2021-11-30 10:57:00|90529.9|90504.9|90528.2|90503.2|90530.4|90505.4|90528.2|90503.2|42
1638269830000|2021-11-30 10:57:10|90528.3|90503.3|90523.8|90498.8|90531.4|90506.4|90523.4|90498.4|43
1638269840000|2021-11-30 10:57:20|90524.4|90499.4|90523.2|90498.2|90525|90500|90519.7|90494.7|54
1638269850000|2021-11-30 10:57:30|90523|90498|90524.4|90499.4|90529.5|90504.5|90523|90498|58
1638269860000|2021-11-30 10:57:40|90524|90499|90529.6|90504.6|90529.6|90504.6|90523.1|90498.1|49
1638269870000|2021-11-30 10:57:50|90531|90506|90548.7|90523.7|90550.3|90525.3|90531|90506|65
1638269880000|2021-11-30 10:58:00|90548.5|90523.5|90547.7|90522.7|90554.6|90529.6|90545.3|90520.3|52
1638269890000|2021-11-30 10:58:10|90548.1|90523.1|90546.3|90521.3|90549.2|90524.2|90545.3|90520.3|39
1638269900000|2021-11-30 10:58:20|90546.2|90521.2|90542.3|90517.3|90547.5|90522.5|90540|90515|38
1638269910000|2021-11-30 10:58:30|90541.9|90516.9|90535.1|90510.1|90542.4|90517.4|90532.1|90507.1|42
1638269920000|2021-11-30 10:58:40|90535.4|90510.4|90532.9|90507.9|90536|90511|90531.9|90506.9|43
1638269930000|2021-11-30 10:58:50|90532.8|90507.8|90535|90510|90535.6|90510.6|90532.6|90507.6|42
1638269940000|2021-11-30 10:59:00|90536.6|90511.6|90546.1|90521.1|90547.4|90522.4|90536.1|90511.1|52
1638269950000|2021-11-30 10:59:10|90546.7|90521.7|90554.3|90529.3|90554.3|90529.3|90540.4|90515.4|61
1638269960000|2021-11-30 10:59:20|90559.2|90534.2|90560.8|90535.8|90567.6|90542.6|90559.2|90534.2|54
1638269970000|2021-11-30 10:59:30|90561.3|90536.3|90566.4|90541.4|90567.1|90542.1|90561.3|90536.3|55
1638269980000|2021-11-30 10:59:40|90566.2|90541.2|90570.1|90545.1|90571.3|90546.3|90566.2|90541.2|35
1638269990000|2021-11-30 10:59:50|90569.8|90544.8|90587.4|90562.4|90590.3|90565.3|90569.8|90544.8|62
1638270000000|2021-11-30 11:00:00|90587.6|90562.6|90587.2|90562.2|90589.9|90564.9|90586.4|90561.4|45
1638270010000|2021-11-30 11:00:10|90586.5|90561.5|90589.1|90564.1|90591.9|90566.9|90584.7|90559.7|58
1638270020000|2021-11-30 11:00:20|90588.9|90563.9|90591|90566|90591.9|90566.9|90588.2|90563.2|50
1638270030000|2021-11-30 11:00:30|90590.5|90565.5|90608.6|90583.6|90609.6|90584.6|90590.2|90565.2|50
1638270040000|2021-11-30 11:00:40|90607.5|90582.5|90610.3|90585.3|90611.5|90586.5|90606.8|90581.8|51
1638270050000|2021-11-30 11:00:50|90610.5|90585.5|90607.7|90582.7|90611|90586|90607.7|90582.7|55
1638270060000|2021-11-30 11:01:00|90607.9|90582.9|90574.9|90549.9|90609.9|90584.9|90573.8|90548.8|64
1638270070000|2021-11-30 11:01:10|90574.1|90549.1|90576.9|90551.9|90578.3|90553.3|90571.6|90546.6|61
1638270080000|2021-11-30 11:01:20|90576.8|90551.8|90583.4|90558.4|90583.4|90558.4|90576.5|90551.5|59
1638270090000|2021-11-30 11:01:30|90583.5|90558.5|90589.4|90564.4|90589.7|90564.7|90581.9|90556.9|53
1638270100000|2021-11-30 11:01:40|90588.3|90563.3|90602.7|90577.7|90602.7|90577.7|90588.3|90563.3|46
1638270110000|2021-11-30 11:01:50|90602.3|90577.3|90613|90588|90616.1|90591.1|90602.3|90577.3|60
1638270120000|2021-11-30 11:02:00|90613.5|90588.5|90608.7|90583.7|90617.5|90592.5|90608.7|90583.7|52
1638270130000|2021-11-30 11:02:10|90608.8|90583.8|90617.6|90592.6|90617.6|90592.6|90608.1|90583.1|55
1638270140000|2021-11-30 11:02:20|90617.4|90592.4|90619.4|90594.4|90620.4|90595.4|90613.7|90588.7|57
1638270150000|2021-11-30 11:02:30|90618.7|90593.7|90621.4|90596.4|90623.5|90598.5|90617.4|90592.4|52
1638270160000|2021-11-30 11:02:40|90623.4|90598.4|90621.2|90596.2|90625.7|90600.7|90621.1|90596.1|49
1638270170000|2021-11-30 11:02:50|90620.2|90595.2|90618.1|90593.1|90622.9|90597.9|90615.5|90590.5|47
1638270180000|2021-11-30 11:03:00|90618|90593|90607|90582|90618.2|90593.2|90603.7|90578.7|52
1638270190000|2021-11-30 11:03:10|90606.6|90581.6|90600.8|90575.8|90607.2|90582.2|90599.2|90574.2|50
1638270200000|2021-11-30 11:03:20|90601|90576|90603.3|90578.3|90603.7|90578.7|90600.3|90575.3|38
1638270210000|2021-11-30 11:03:30|90603.4|90578.4|90597.5|90572.5|90604.1|90579.1|90596.9|90571.9|36
1638270220000|2021-11-30 11:03:40|90594.9|90569.9|90565.8|90540.8|90596.8|90571.8|90565.8|90540.8|58
1638270230000|2021-11-30 11:03:50|90565.6|90540.6|90568.4|90543.4|90568.7|90543.7|90562.4|90537.4|37
1638270240000|2021-11-30 11:04:00|90568.2|90543.2|90581.3|90556.3|90582.2|90557.2|90566.9|90541.9|51
1638270250000|2021-11-30 11:04:10|90581.4|90556.4|90598.9|90573.9|90602|90577|90581.4|90556.4|56
1638270260000|2021-11-30 11:04:20|90598.8|90573.8|90570.4|90545.4|90598.8|90573.8|90570.4|90545.4|63
1638270270000|2021-11-30 11:04:30|90573.5|90548.5|90559.9|90534.9|90573.5|90548.5|90557.5|90532.5|60
1638270280000|2021-11-30 11:04:40|90560.1|90535.1|90562.8|90537.8|90562.8|90537.8|90557.6|90532.6|45
1638270290000|2021-11-30 11:04:50|90562.5|90537.5|90561.1|90536.1|90562.8|90537.8|90559.8|90534.8|49
1638270300000|2021-11-30 11:05:00|90561.3|90536.3|90568.4|90543.4|90568.9|90543.9|90560.3|90535.3|53
1638270310000|2021-11-30 11:05:10|90567.9|90542.9|90557.9|90532.9|90567.9|90542.9|90557.9|90532.9|52
1638270320000|2021-11-30 11:05:20|90557.8|90532.8|90552.6|90527.6|90558.6|90533.6|90543.4|90518.4|67
1638270330000|2021-11-30 11:05:30|90552.3|90527.3|90551.8|90526.8|90555.5|90530.5|90551.4|90526.4|60
1638270340000|2021-11-30 11:05:40|90552|90527|90555.7|90530.7|90555.7|90530.7|90551.3|90526.3|49
1638270350000|2021-11-30 11:05:50|90555.9|90530.9|90552.3|90527.3|90555.9|90530.9|90552.3|90527.3|40
1638270360000|2021-11-30 11:06:00|90552.4|90527.4|90552.1|90527.1|90552.8|90527.8|90550.7|90525.7|44
1638270370000|2021-11-30 11:06:10|90552.2|90527.2|90552.1|90527.1|90552.9|90527.9|90550.4|90525.4|40
1638270380000|2021-11-30 11:06:20|90552.4|90527.4|90586.4|90561.4|90586.9|90561.9|90551.8|90526.8|51
1638270390000|2021-11-30 11:06:30|90586.2|90561.2|90585.7|90560.7|90586.2|90561.2|90582.4|90557.4|60
1638270400000|2021-11-30 11:06:40|90585.1|90560.1|90582|90557|90585.9|90560.9|90582|90557|35
1638270410000|2021-11-30 11:06:50|90581.8|90556.8|90585.4|90560.4|90586.4|90561.4|90581.5|90556.5|40
1638270420000|2021-11-30 11:07:00|90585.6|90560.6|90585|90560|90587.7|90562.7|90583.8|90558.8|49
1638270430000|2021-11-30 11:07:10|90584.9|90559.9|90584.5|90559.5|90591.3|90566.3|90582.5|90557.5|50
1638270440000|2021-11-30 11:07:20|90582.6|90557.6|90581|90556|90584.1|90559.1|90575.4|90550.4|53
1638270450000|2021-11-30 11:07:30|90580.2|90555.2|90586.3|90561.3|90588.9|90563.9|90580.2|90555.2|47
1638270460000|2021-11-30 11:07:40|90586.2|90561.2|90568.7|90543.7|90587.2|90562.2|90568.7|90543.7|57
1638270470000|2021-11-30 11:07:50|90568.4|90543.4|90567.8|90542.8|90568.4|90543.4|90565.1|90540.1|46
1638270480000|2021-11-30 11:08:00|90567.7|90542.7|90578.2|90553.2|90578.4|90553.4|90567.3|90542.3|50
1638270490000|2021-11-30 11:08:10|90577.5|90552.5|90580.2|90555.2|90581.1|90556.1|90577.4|90552.4|44
1638270500000|2021-11-30 11:08:20|90580.1|90555.1|90586.1|90561.1|90587.2|90562.2|90578.5|90553.5|55
1638270510000|2021-11-30 11:08:30|90586.7|90561.7|90584|90559|90588.5|90563.5|90579.9|90554.9|53
1638270520000|2021-11-30 11:08:40|90584.3|90559.3|90577.4|90552.4|90585.3|90560.3|90577.3|90552.3|44
1638270530000|2021-11-30 11:08:50|90576.8|90551.8|90584.2|90559.2|90585.1|90560.1|90572.6|90547.6|51
1638270540000|2021-11-30 11:09:00|90584.5|90559.5|90587.3|90562.3|90587.4|90562.4|90583.2|90558.2|43
1638270550000|2021-11-30 11:09:10|90587.2|90562.2|90587.3|90562.3|90588.4|90563.4|90580.8|90555.8|38
1638270560000|2021-11-30 11:09:20|90587|90562|90590.7|90565.7|90591.7|90566.7|90585.9|90560.9|47
1638270570000|2021-11-30 11:09:30|90590.2|90565.2|90595.2|90570.2|90595.2|90570.2|90589.5|90564.5|44
1638270580000|2021-11-30 11:09:40|90598.5|90573.5|90603.5|90578.5|90605|90580|90593.5|90568.5|53
1638270590000|2021-11-30 11:09:50|90603.7|90578.7|90608.7|90583.7|90608.7|90583.7|90596.3|90571.3|50
1638270600000|2021-11-30 11:10:00|90609|90584|90609.9|90584.9|90612.5|90587.5|90609|90584|50
1638270610000|2021-11-30 11:10:10|90610|90585|90609.8|90584.8|90610.6|90585.6|90608.8|90583.8|31
1638270620000|2021-11-30 11:10:20|90609.9|90584.9|90612.1|90587.1|90613.2|90588.2|90609.9|90584.9|38
1638270630000|2021-11-30 11:10:30|90612|90587|90608.8|90583.8|90612.6|90587.6|90608.3|90583.3|34
1638270640000|2021-11-30 11:10:40|90608.6|90583.6|90604.4|90579.4|90608.6|90583.6|90600.6|90575.6|48
1638270650000|2021-11-30 11:10:50|90604.5|90579.5|90600.8|90575.8|90606|90581|90600.6|90575.6|44
1638270660000|2021-11-30 11:11:00|90599.1|90574.1|90594.3|90569.3|90599.8|90574.8|90594|90569|32
1638270670000|2021-11-30 11:11:10|90593.9|90568.9|90593.5|90568.5|90599.1|90574.1|90592.3|90567.3|49
1638270680000|2021-11-30 11:11:20|90593|90568|90592.6|90567.6|90595|90570|90592.4|90567.4|40
1638270690000|2021-11-30 11:11:30|90592.2|90567.2|90585.1|90560.1|90594.6|90569.6|90585.1|90560.1|48
1638270700000|2021-11-30 11:11:40|90585.7|90560.7|90581.2|90556.2|90586.4|90561.4|90580|90555|36
1638270710000|2021-11-30 11:11:50|90582.6|90557.6|90582.6|90557.6|90587.8|90562.8|90581.8|90556.8|42
1638270720000|2021-11-30 11:12:00|90582.9|90557.9|90585.4|90560.4|90587.1|90562.1|90579.6|90554.6|54
1638270730000|2021-11-30 11:12:10|90585.1|90560.1|90585.8|90560.8|90586.3|90561.3|90584.8|90559.8|29
1638270740000|2021-11-30 11:12:20|90585.9|90560.9|90585|90560|90585.9|90560.9|90584|90559|31
1638270750000|2021-11-30 11:12:30|90585.2|90560.2|90585.1|90560.1|90586|90561|90584.8|90559.8|19
1638270760000|2021-11-30 11:12:40|90584.7|90559.7|90582|90557|90585.3|90560.3|90581.9|90556.9|37
1638270770000|2021-11-30 11:12:50|90581.6|90556.6|90580.8|90555.8|90581.8|90556.8|90580.8|90555.8|28
1638270780000|2021-11-30 11:13:00|90580.2|90555.2|90574.7|90549.7|90580.6|90555.6|90573.9|90548.9|33
1638270790000|2021-11-30 11:13:10|90574.4|90549.4|90580.3|90555.3|90582.2|90557.2|90574.4|90549.4|40
1638270800000|2021-11-30 11:13:20|90580.4|90555.4|90583.5|90558.5|90584.9|90559.9|90580.1|90555.1|52
1638270810000|2021-11-30 11:13:30|90583.8|90558.8|90582.2|90557.2|90586.1|90561.1|90581.3|90556.3|41
1638270820000|2021-11-30 11:13:40|90582.1|90557.1|90582.3|90557.3|90582.3|90557.3|90581.3|90556.3|16
1638270830000|2021-11-30 11:13:50|90582.2|90557.2|90584.9|90559.9|90585.1|90560.1|90580|90555|25
1638270840000|2021-11-30 11:14:00|90585.6|90560.6|90580.8|90555.8|90585.6|90560.6|90580.2|90555.2|51
1638270850000|2021-11-30 11:14:10|90580.6|90555.6|90584.3|90559.3|90585.9|90560.9|90579.9|90554.9|51
1638270860000|2021-11-30 11:14:20|90585|90560|90582.9|90557.9|90585.3|90560.3|90582.1|90557.1|30
1638270870000|2021-11-30 11:14:30|90582.6|90557.6|90582.8|90557.8|90583.3|90558.3|90582|90557|28
1638270880000|2021-11-30 11:14:40|90582.7|90557.7|90588.7|90563.7|90589|90564|90580.4|90555.4|35
1638270890000|2021-11-30 11:14:50|90586.9|90561.9|90590|90565|90590.9|90565.9|90586.7|90561.7|42
1638270900000|2021-11-30 11:15:00|90591.5|90566.5|90590.4|90565.4|90592.1|90567.1|90589|90564|46
1638270910000|2021-11-30 11:15:10|90589.7|90564.7|90591.4|90566.4|90592.5|90567.5|90589.1|90564.1|39
1638270920000|2021-11-30 11:15:20|90591.3|90566.3|90592.8|90567.8|90595.2|90570.2|90588.8|90563.8|48
1638270930000|2021-11-30 11:15:30|90593.2|90568.2|90592.8|90567.8|90593.7|90568.7|90591.3|90566.3|39
1638270940000|2021-11-30 11:15:40|90592.5|90567.5|90590.4|90565.4|90596.5|90571.5|90589.6|90564.6|58
1638270950000|2021-11-30 11:15:50|90589.9|90564.9|90592.5|90567.5|90593.5|90568.5|90589.7|90564.7|48
1638270960000|2021-11-30 11:16:00|90592.4|90567.4|90611.7|90586.7|90615|90590|90592|90567|61
1638270970000|2021-11-30 11:16:10|90611.5|90586.5|90609.9|90584.9|90611.9|90586.9|90607.8|90582.8|53
1638270980000|2021-11-30 11:16:20|90610.2|90585.2|90597.6|90572.6|90611.4|90586.4|90596.7|90571.7|55
1638270990000|2021-11-30 11:16:30|90597.7|90572.7|90585.9|90560.9|90597.7|90572.7|90585.9|90560.9|61
1638271000000|2021-11-30 11:16:40|90586.3|90561.3|90586.4|90561.4|90590.1|90565.1|90585.8|90560.8|42
1638271010000|2021-11-30 11:16:50|90586.5|90561.5|90579.1|90554.1|90587.9|90562.9|90579|90554|41
1638271020000|2021-11-30 11:17:00|90579|90554|90574.8|90549.8|90579|90554|90574.8|90549.8|42
1638271030000|2021-11-30 11:17:10|90576.5|90551.5|90569.9|90544.9|90576.5|90551.5|90568.6|90543.6|43
1638271040000|2021-11-30 11:17:20|90568.6|90543.6|90566.5|90541.5|90574.4|90549.4|90565.4|90540.4|58
1638271050000|2021-11-30 11:17:30|90565.2|90540.2|90566.1|90541.1|90567.9|90542.9|90564.9|90539.9|49
1638271060000|2021-11-30 11:17:40|90565.9|90540.9|90567.5|90542.5|90567.6|90542.6|90565.8|90540.8|33
1638271070000|2021-11-30 11:17:50|90567.8|90542.8|90571.5|90546.5|90573|90548|90567.8|90542.8|33
1638271080000|2021-11-30 11:18:00|90571.2|90546.2|90582.9|90557.9|90583.8|90558.8|90570|90545|43
1638271090000|2021-11-30 11:18:10|90582.5|90557.5|90586.5|90561.5|90588.3|90563.3|90580.4|90555.4|44
1638271100000|2021-11-30 11:18:20|90586|90561|90598.2|90573.2|90600.1|90575.1|90586|90561|44
1638271110000|2021-11-30 11:18:30|90598.3|90573.3|90601.9|90576.9|90601.9|90576.9|90598.3|90573.3|34
1638271120000|2021-11-30 11:18:40|90601|90576|90600.2|90575.2|90602.6|90577.6|90598.1|90573.1|46
1638271130000|2021-11-30 11:18:50|90600.6|90575.6|90606.3|90581.3|90606.3|90581.3|90599.5|90574.5|50
1638271140000|2021-11-30 11:19:00|90606.5|90581.5|90603.8|90578.8|90614.7|90589.7|90601.6|90576.6|57
1638271150000|2021-11-30 11:19:10|90603.9|90578.9|90611|90586|90611.5|90586.5|90602.4|90577.4|42
1638271160000|2021-11-30 11:19:20|90611.8|90586.8|90618.3|90593.3|90620.4|90595.4|90610.3|90585.3|45
1638271170000|2021-11-30 11:19:30|90618.2|90593.2|90623.2|90598.2|90625.4|90600.4|90617.7|90592.7|35
1638271180000|2021-11-30 11:19:40|90624.1|90599.1|90624.2|90599.2|90625|90600|90622.2|90597.2|38
1638271190000|2021-11-30 11:19:50|90624.7|90599.7|90623.4|90598.4|90624.7|90599.7|90623|90598|27
1638271200000|2021-11-30 11:20:00|90623.7|90598.7|90630.3|90605.3|90631.8|90606.8|90623.3|90598.3|35
1638271210000|2021-11-30 11:20:10|90631.4|90606.4|90637.4|90612.4|90637.4|90612.4|90629.6|90604.6|48
1638271220000|2021-11-30 11:20:20|90637.3|90612.3|90641.2|90616.2|90641.2|90616.2|90632.6|90607.6|58
1638271230000|2021-11-30 11:20:30|90641.1|90616.1|90626.4|90601.4|90641.5|90616.5|90626.4|90601.4|44
1638271240000|2021-11-30 11:20:40|90625.4|90600.4|90614.9|90589.9|90625.7|90600.7|90614.6|90589.6|40
1638271250000|2021-11-30 11:20:50|90613.6|90588.6|90615.1|90590.1|90615.1|90590.1|90613.4|90588.4|31
1638271260000|2021-11-30 11:21:00|90615.2|90590.2|90602.2|90577.2|90615.6|90590.6|90601.7|90576.7|52
1638271270000|2021-11-30 11:21:10|90602.6|90577.6|90599|90574|90602.6|90577.6|90596.8|90571.8|35
1638271280000|2021-11-30 11:21:20|90599.2|90574.2|90598.5|90573.5|90601|90576|90596.5|90571.5|48
1638271290000|2021-11-30 11:21:30|90597.1|90572.1|90596.5|90571.5|90598.2|90573.2|90595.8|90570.8|36
1638271300000|2021-11-30 11:21:40|90596.4|90571.4|90596.6|90571.6|90602.6|90577.6|90594.7|90569.7|56
1638271310000|2021-11-30 11:21:50|90597.6|90572.6|90599.9|90574.9|90600.7|90575.7|90597.6|90572.6|32
1638271320000|2021-11-30 11:22:00|90600.3|90575.3|90603.5|90578.5|90604.3|90579.3|90600|90575|38
1638271330000|2021-11-30 11:22:10|90603|90578|90601.4|90576.4|90603.6|90578.6|90600.6|90575.6|40
1638271340000|2021-11-30 11:22:20|90601.3|90576.3|90604.1|90579.1|90606|90581|90601.3|90576.3|29
1638271350000|2021-11-30 11:22:30|90604|90579|90601.1|90576.1|90604.7|90579.7|90601|90576|30
1638271360000|2021-11-30 11:22:40|90600.9|90575.9|90603.1|90578.1|90604.1|90579.1|90597.7|90572.7|50
1638271370000|2021-11-30 11:22:50|90602.8|90577.8|90610.7|90585.7|90612.5|90587.5|90602.7|90577.7|53
1638271380000|2021-11-30 11:23:00|90610.9|90585.9|90613.8|90588.8|90615.8|90590.8|90606.3|90581.3|55
1638271390000|2021-11-30 11:23:10|90616.7|90591.7|90618.4|90593.4|90619.4|90594.4|90614.5|90589.5|38
1638271400000|2021-11-30 11:23:20|90618.5|90593.5|90616.3|90591.3|90622|90597|90615.3|90590.3|35
1638271410000|2021-11-30 11:23:30|90614.2|90589.2|90620.2|90595.2|90620.3|90595.3|90613.6|90588.6|31
1638271420000|2021-11-30 11:23:40|90620.3|90595.3|90614.7|90589.7|90627.3|90602.3|90614.7|90589.7|52
1638271430000|2021-11-30 11:23:50|90615.7|90590.7|90620.6|90595.6|90621.3|90596.3|90615.3|90590.3|62
1638271440000|2021-11-30 11:24:00|90620.9|90595.9|90622.6|90597.6|90623.4|90598.4|90618.7|90593.7|47
1638271450000|2021-11-30 11:24:10|90622.5|90597.5|90624.3|90599.3|90624.6|90599.6|90621.5|90596.5|48
1638271460000|2021-11-30 11:24:20|90624.4|90599.4|90621.3|90596.3|90625|90600|90620.9|90595.9|34
1638271470000|2021-11-30 11:24:30|90621.4|90596.4|90600.5|90575.5|90621.5|90596.5|90598.5|90573.5|40
1638271480000|2021-11-30 11:24:40|90600.2|90575.2|90600.6|90575.6|90600.9|90575.9|90599.5|90574.5|25
1638271490000|2021-11-30 11:24:50|90600.8|90575.8|90600.4|90575.4|90601.5|90576.5|90599.4|90574.4|28
1638271500000|2021-11-30 11:25:00|90601.8|90576.8|90601.6|90576.6|90602.4|90577.4|90599.6|90574.6|31
1638271510000|2021-11-30 11:25:10|90601.3|90576.3|90596.1|90571.1|90601.3|90576.3|90595.5|90570.5|50
1638271520000|2021-11-30 11:25:20|90596.3|90571.3|90593.3|90568.3|90597.1|90572.1|90593.3|90568.3|54
1638271530000|2021-11-30 11:25:30|90593.5|90568.5|90591.8|90566.8|90596.6|90571.6|90591.6|90566.6|45
1638271540000|2021-11-30 11:25:40|90591.9|90566.9|90595.2|90570.2|90595.2|90570.2|90591.9|90566.9|42
1638271550000|2021-11-30 11:25:50|90595.4|90570.4|90599.5|90574.5|90600.8|90575.8|90594.6|90569.6|45
1638271560000|2021-11-30 11:26:00|90599.2|90574.2|90610.4|90585.4|90611.3|90586.3|90599.2|90574.2|59
1638271570000|2021-11-30 11:26:10|90610.5|90585.5|90606.2|90581.2|90612.1|90587.1|90606.2|90581.2|46
1638271580000|2021-11-30 11:26:20|90605.8|90580.8|90606.3|90581.3|90606.7|90581.7|90604.6|90579.6|45
1638271590000|2021-11-30 11:26:30|90606.4|90581.4|90607|90582|90610.6|90585.6|90606.2|90581.2|50
1638271600000|2021-11-30 11:26:40|90607.1|90582.1|90611.2|90586.2|90612.3|90587.3|90607.1|90582.1|42
1638271610000|2021-11-30 11:26:50|90611.3|90586.3|90615.9|90590.9|90617.6|90592.6|90609.6|90584.6|46
1638271620000|2021-11-30 11:27:00|90616|90591|90607.1|90582.1|90616.6|90591.6|90606.2|90581.2|53
1638271630000|2021-11-30 11:27:10|90607|90582|90609|90584|90610.2|90585.2|90604.1|90579.1|47
1638271640000|2021-11-30 11:27:20|90608.9|90583.9|90604.9|90579.9|90609.8|90584.8|90604.6|90579.6|48
1638271650000|2021-11-30 11:27:30|90605|90580|90594|90569|90605|90580|90593.1|90568.1|51
1638271660000|2021-11-30 11:27:40|90594.1|90569.1|90590.7|90565.7|90596.7|90571.7|90589.3|90564.3|55
1638271670000|2021-11-30 11:27:50|90590.8|90565.8|90594.2|90569.2|90594.6|90569.6|90590.5|90565.5|37
1638271680000|2021-11-30 11:28:00|90594.4|90569.4|90594.5|90569.5|90594.9|90569.9|90593.9|90568.9|19
1638271690000|2021-11-30 11:28:10|90594.9|90569.9|90594.3|90569.3|90596.5|90571.5|90594.1|90569.1|25
1638271700000|2021-11-30 11:28:20|90594.4|90569.4|90595.4|90570.4|90596.1|90571.1|90594|90569|35
1638271710000|2021-11-30 11:28:30|90595.5|90570.5|90598|90573|90599|90574|90595.5|90570.5|29
1638271720000|2021-11-30 11:28:40|90598.3|90573.3|90599.3|90574.3|90599.3|90574.3|90596.4|90571.4|37
1638271730000|2021-11-30 11:28:50|90599.5|90574.5|90601.4|90576.4|90601.5|90576.5|90599.5|90574.5|21
1638271740000|2021-11-30 11:29:00|90601.1|90576.1|90607.9|90582.9|90608|90583|90598.8|90573.8|49
1638271750000|2021-11-30 11:29:10|90607.7|90582.7|90609|90584|90609.2|90584.2|90606.2|90581.2|31
1638271760000|2021-11-30 11:29:20|90609.1|90584.1|90612.7|90587.7|90612.7|90587.7|90608.8|90583.8|38
1638271770000|2021-11-30 11:29:30|90612.6|90587.6|90611.1|90586.1|90613|90588|90611|90586|22
1638271780000|2021-11-30 11:29:40|90611.4|90586.4|90606.8|90581.8|90613|90588|90606.4|90581.4|30
1638271790000|2021-11-30 11:29:50|90607.2|90582.2|90610.7|90585.7|90611.1|90586.1|90605.9|90580.9|45
1638271800000|2021-11-30 11:30:00|90611.4|90586.4|90613.7|90588.7|90615.5|90590.5|90611.4|90586.4|53
1638271810000|2021-11-30 11:30:10|90614.8|90589.8|90616.2|90591.2|90617|90592|90612.6|90587.6|39
1638271820000|2021-11-30 11:30:20|90616.3|90591.3|90617.3|90592.3|90618.9|90593.9|90615|90590|29
1638271830000|2021-11-30 11:30:30|90616.3|90591.3|90610.6|90585.6|90616.8|90591.8|90610.5|90585.5|34
1638271840000|2021-11-30 11:30:40|90610|90585|90613.3|90588.3|90614.4|90589.4|90610|90585|43
1638271850000|2021-11-30 11:30:50|90613.5|90588.5|90615.5|90590.5|90615.9|90590.9|90613.1|90588.1|39
1638271860000|2021-11-30 11:31:00|90615.3|90590.3|90618.2|90593.2|90619.2|90594.2|90612.1|90587.1|54
1638271870000|2021-11-30 11:31:10|90618.3|90593.3|90623|90598|90623|90598|90616.3|90591.3|53
1638271880000|2021-11-30 11:31:20|90621.9|90596.9|90620.1|90595.1|90623.7|90598.7|90618.4|90593.4|43
1638271890000|2021-11-30 11:31:30|90620|90595|90620.6|90595.6|90621.4|90596.4|90617.7|90592.7|46
1638271900000|2021-11-30 11:31:40|90620.9|90595.9|90628.4|90603.4|90629.5|90604.5|90617|90592|52
1638271910000|2021-11-30 11:31:50|90628|90603|90623.3|90598.3|90629.8|90604.8|90622.1|90597.1|44
1638271920000|2021-11-30 11:32:00|90625.2|90600.2|90626.6|90601.6|90627.8|90602.8|90622.4|90597.4|38
1638271930000|2021-11-30 11:32:10|90626.5|90601.5|90628.6|90603.6|90628.6|90603.6|90626|90601|29
1638271940000|2021-11-30 11:32:20|90628.4|90603.4|90628.4|90603.4|90629.8|90604.8|90622.4|90597.4|49
1638271950000|2021-11-30 11:32:30|90627.8|90602.8|90626.9|90601.9|90629.1|90604.1|90626.5|90601.5|41
1638271960000|2021-11-30 11:32:40|90626.8|90601.8|90625.6|90600.6|90627.2|90602.2|90625|90600|33
1638271970000|2021-11-30 11:32:50|90625.5|90600.5|90625.4|90600.4|90626.3|90601.3|90624.8|90599.8|30
1638271980000|2021-11-30 11:33:00|90624.6|90599.6|90624.2|90599.2|90625.7|90600.7|90624.1|90599.1|31
1638271990000|2021-11-30 11:33:10|90624|90599|90618.2|90593.2|90624.3|90599.3|90618.2|90593.2|38
1638272000000|2021-11-30 11:33:20|90618.7|90593.7|90618.9|90593.9|90620.5|90595.5|90617.3|90592.3|39
1638272010000|2021-11-30 11:33:30|90617.8|90592.8|90616.4|90591.4|90619.3|90594.3|90616.4|90591.4|31
1638272020000|2021-11-30 11:33:40|90616.6|90591.6|90605|90580|90623.7|90598.7|90605|90580|54
1638272030000|2021-11-30 11:33:50|90605.1|90580.1|90606.2|90581.2|90607.9|90582.9|90604.9|90579.9|42
1638272040000|2021-11-30 11:34:00|90605.4|90580.4|90609.2|90584.2|90609.9|90584.9|90602.3|90577.3|55
1638272050000|2021-11-30 11:34:10|90609.6|90584.6|90614.4|90589.4|90614.8|90589.8|90609.6|90584.6|47
1638272060000|2021-11-30 11:34:20|90614.3|90589.3|90617.2|90592.2|90618.8|90593.8|90613.7|90588.7|36
1638272070000|2021-11-30 11:34:30|90616.7|90591.7|90613.6|90588.6|90616.7|90591.7|90613.1|90588.1|30
1638272080000|2021-11-30 11:34:40|90614.6|90589.6|90611.8|90586.8|90614.9|90589.9|90611.3|90586.3|36
1638272090000|2021-11-30 11:34:50|90611.9|90586.9|90612|90587|90612.1|90587.1|90611.2|90586.2|26
1638272100000|2021-11-30 11:35:00|90611.7|90586.7|90615.5|90590.5|90618.9|90593.9|90611.7|90586.7|50
1638272110000|2021-11-30 11:35:10|90615.6|90590.6|90617.3|90592.3|90617.9|90592.9|90614.7|90589.7|35
1638272120000|2021-11-30 11:35:20|90617.4|90592.4|90618.1|90593.1|90620.4|90595.4|90617|90592|39
1638272130000|2021-11-30 11:35:30|90617.8|90592.8|90617.4|90592.4|90617.8|90592.8|90611.4|90586.4|53
1638272140000|2021-11-30 11:35:40|90617.5|90592.5|90618|90593|90618.5|90593.5|90616.1|90591.1|43
1638272150000|2021-11-30 11:35:50|90618.1|90593.1|90624.6|90599.6|90626.2|90601.2|90617|90592|39
1638272160000|2021-11-30 11:36:00|90624.4|90599.4|90610.6|90585.6|90624.9|90599.9|90610.4|90585.4|40
1638272170000|2021-11-30 11:36:10|90611.3|90586.3|90618.2|90593.2|90619.5|90594.5|90609.9|90584.9|38
1638272180000|2021-11-30 11:36:20|90618.9|90593.9|90616.9|90591.9|90618.9|90593.9|90616.9|90591.9|40
1638272190000|2021-11-30 11:36:30|90617|90592|90620.1|90595.1|90623.7|90598.7|90617|90592|34
1638272200000|2021-11-30 11:36:40|90620|90595|90619.9|90594.9|90622.8|90597.8|90619.5|90594.5|35
1638272210000|2021-11-30 11:36:50|90619.8|90594.8|90620.5|90595.5|90621.1|90596.1|90619.2|90594.2|26
1638272220000|2021-11-30 11:37:00|90620.8|90595.8|90614.6|90589.6|90621.3|90596.3|90613.7|90588.7|30
1638272230000|2021-11-30 11:37:10|90614.8|90589.8|90620.2|90595.2|90622.6|90597.6|90614.6|90589.6|46
1638272240000|2021-11-30 11:37:20|90619.4|90594.4|90619.1|90594.1|90623.2|90598.2|90618.9|90593.9|36
1638272250000|2021-11-30 11:37:30|90619.3|90594.3|90618.3|90593.3|90619.8|90594.8|90618.1|90593.1|28
1638272260000|2021-11-30 11:37:40|90618.4|90593.4|90617.4|90592.4|90619.3|90594.3|90616.4|90591.4|32
1638272270000|2021-11-30 11:37:50|90617.5|90592.5|90622.2|90597.2|90622.4|90597.4|90614.3|90589.3|35
1638272280000|2021-11-30 11:38:00|90621.3|90596.3|90626.2|90601.2|90626.6|90601.6|90621.3|90596.3|53
1638272290000|2021-11-30 11:38:10|90626.3|90601.3|90626.1|90601.1|90626.9|90601.9|90626.1|90601.1|22
1638272300000|2021-11-30 11:38:20|90626.2|90601.2|90627.1|90602.1|90630.9|90605.9|90625.4|90600.4|39
1638272310000|2021-11-30 11:38:30|90627.8|90602.8|90649.1|90624.1|90650.1|90625.1|90627.6|90602.6|50
1638272320000|2021-11-30 11:38:40|90649.4|90624.4|90649.1|90624.1|90650.4|90625.4|90648.3|90623.3|28
1638272330000|2021-11-30 11:38:50|90649.5|90624.5|90649.4|90624.4|90650.1|90625.1|90649.3|90624.3|23
1638272340000|2021-11-30 11:39:00|90649.3|90624.3|90649.4|90624.4|90651.6|90626.6|90649.2|90624.2|27
1638272350000|2021-11-30 11:39:10|90649.2|90624.2|90645.4|90620.4|90649.3|90624.3|90645.1|90620.1|29
1638272360000|2021-11-30 11:39:20|90646|90621|90645|90620|90647.5|90622.5|90645|90620|32
1638272370000|2021-11-30 11:39:30|90644.9|90619.9|90645.9|90620.9|90647|90622|90643|90618|30
1638272380000|2021-11-30 11:39:40|90645.5|90620.5|90646.3|90621.3|90651.3|90626.3|90645.5|90620.5|39
1638272390000|2021-11-30 11:39:50|90646.5|90621.5|90648.2|90623.2|90648.2|90623.2|90646.4|90621.4|21
1638272400000|2021-11-30 11:40:00|90647.5|90622.5|90626.2|90601.2|90647.9|90622.9|90624.3|90599.3|50
1638272410000|2021-11-30 11:40:10|90626.8|90601.8|90625.7|90600.7|90627.9|90602.9|90625.7|90600.7|32
1638272420000|2021-11-30 11:40:20|90625.8|90600.8|90626.4|90601.4|90627.1|90602.1|90625.4|90600.4|25
1638272430000|2021-11-30 11:40:30|90626.1|90601.1|90625.8|90600.8|90626.3|90601.3|90625.6|90600.6|14
1638272440000|2021-11-30 11:40:40|90625.7|90600.7|90626|90601|90628.9|90603.9|90625.4|90600.4|50
1638272450000|2021-11-30 11:40:50|90626.3|90601.3|90629.8|90604.8|90630.5|90605.5|90625.6|90600.6|38
1638272460000|2021-11-30 11:41:00|90629.7|90604.7|90628.7|90603.7|90630.2|90605.2|90628.7|90603.7|25
1638272470000|2021-11-30 11:41:10|90628.5|90603.5|90629.5|90604.5|90629.7|90604.7|90628.3|90603.3|19
1638272480000|2021-11-30 11:41:20|90630.8|90605.8|90629.9|90604.9|90631.6|90606.6|90629.3|90604.3|31
1638272490000|2021-11-30 11:41:30|90630.4|90605.4|90636.5|90611.5|90636.8|90611.8|90630.1|90605.1|36
1638272500000|2021-11-30 11:41:40|90636.3|90611.3|90636|90611|90636.4|90611.4|90634.8|90609.8|28
1638272510000|2021-11-30 11:41:50|90635.7|90610.7|90637.2|90612.2|90637.2|90612.2|90634.7|90609.7|33
1638272520000|2021-11-30 11:42:00|90637.4|90612.4|90634.6|90609.6|90637.4|90612.4|90633.7|90608.7|32
1638272530000|2021-11-30 11:42:10|90635|90610|90636.4|90611.4|90636.4|90611.4|90634|90609|22
1638272540000|2021-11-30 11:42:20|90636.7|90611.7|90639.3|90614.3|90640.8|90615.8|90636.1|90611.1|27
1638272550000|2021-11-30 11:42:30|90638.5|90613.5|90639|90614|90640|90615|90638|90613|27
1638272560000|2021-11-30 11:42:40|90639.5|90614.5|90642.8|90617.8|90643.9|90618.9|90638.2|90613.2|41
1638272570000|2021-11-30 11:42:50|90642.9|90617.9|90644.4|90619.4|90644.7|90619.7|90642.1|90617.1|34
1638272580000|2021-11-30 11:43:00|90644.5|90619.5|90644.1|90619.1|90644.8|90619.8|90643.4|90618.4|15
1638272590000|2021-11-30 11:43:10|90644|90619|90648.9|90623.9|90648.9|90623.9|90643.7|90618.7|20
1638272600000|2021-11-30 11:43:20|90647.3|90622.3|90645.4|90620.4|90649|90624|90644.7|90619.7|24
1638272610000|2021-11-30 11:43:30|90645.1|90620.1|90647.5|90622.5|90647.6|90622.6|90645.1|90620.1|21
1638272620000|2021-11-30 11:43:40|90647.3|90622.3|90647.7|90622.7|90651.3|90626.3|90646.9|90621.9|42
1638272630000|2021-11-30 11:43:50|90647.9|90622.9|90647.3|90622.3|90648.1|90623.1|90646.7|90621.7|36
1638272640000|2021-11-30 11:44:00|90647.5|90622.5|90643.7|90618.7|90647.5|90622.5|90641.9|90616.9|35
1638272650000|2021-11-30 11:44:10|90642.5|90617.5|90629.8|90604.8|90643.8|90618.8|90627.6|90602.6|37
1638272660000|2021-11-30 11:44:20|90629.6|90604.6|90630.2|90605.2|90630.3|90605.3|90626.8|90601.8|39
1638272670000|2021-11-30 11:44:30|90630.4|90605.4|90631.7|90606.7|90632.8|90607.8|90630.4|90605.4|19
1638272680000|2021-11-30 11:44:40|90632.7|90607.7|90632.7|90607.7|90633.4|90608.4|90631.8|90606.8|18
1638272690000|2021-11-30 11:44:50|90632.6|90607.6|90633.9|90608.9|90634.2|90609.2|90629.7|90604.7|22
1638272700000|2021-11-30 11:45:00|90634|90609|90631.6|90606.6|90634|90609|90631.3|90606.3|26
1638272710000|2021-11-30 11:45:10|90631.5|90606.5|90630.7|90605.7|90632.5|90607.5|90626|90601|37
1638272720000|2021-11-30 11:45:20|90630.9|90605.9|90628.6|90603.6|90631.1|90606.1|90628.3|90603.3|24
1638272730000|2021-11-30 11:45:30|90628.5|90603.5|90631.4|90606.4|90631.4|90606.4|90628.1|90603.1|22
1638272740000|2021-11-30 11:45:40|90631.6|90606.6|90635.3|90610.3|90635.8|90610.8|90631.3|90606.3|39
1638272750000|2021-11-30 11:45:50|90635.2|90610.2|90631.3|90606.3|90635.4|90610.4|90631.3|90606.3|33
1638272760000|2021-11-30 11:46:00|90630.3|90605.3|90629.2|90604.2|90635.1|90610.1|90623.4|90598.4|60
1638272770000|2021-11-30 11:46:10|90628|90603|90630.3|90605.3|90631.1|90606.1|90626.7|90601.7|39
1638272780000|2021-11-30 11:46:20|90630.4|90605.4|90630.4|90605.4|90631.2|90606.2|90630|90605|21
1638272790000|2021-11-30 11:46:30|90630.5|90605.5|90628|90603|90630.5|90605.5|90627.7|90602.7|33
1638272800000|2021-11-30 11:46:40|90628.4|90603.4|90630.1|90605.1|90630.1|90605.1|90628.3|90603.3|20
1638272810000|2021-11-30 11:46:50|90630|90605|90627.1|90602.1|90630|90605|90627.1|90602.1|29
1638272820000|2021-11-30 11:47:00|90629.1|90604.1|90633.5|90608.5|90635.5|90610.5|90629.1|90604.1|48
1638272830000|2021-11-30 11:47:10|90633.8|90608.8|90633|90608|90635.9|90610.9|90632.8|90607.8|41
1638272840000|2021-11-30 11:47:20|90633.2|90608.2|90642.4|90617.4|90642.8|90617.8|90632.7|90607.7|43
1638272850000|2021-11-30 11:47:30|90641.7|90616.7|90664.7|90639.7|90665|90640|90640.8|90615.8|42
1638272860000|2021-11-30 11:47:40|90664.6|90639.6|90666.5|90641.5|90666.5|90641.5|90663.3|90638.3|33
1638272870000|2021-11-30 11:47:50|90666.4|90641.4|90665.4|90640.4|90666.5|90641.5|90664.7|90639.7|31
1638272880000|2021-11-30 11:48:00|90665.5|90640.5|90663|90638|90667.4|90642.4|90662.9|90637.9|32
1638272890000|2021-11-30 11:48:10|90662.9|90637.9|90663.4|90638.4|90664.8|90639.8|90662.5|90637.5|41
1638272900000|2021-11-30 11:48:20|90663.5|90638.5|90665.2|90640.2|90665.2|90640.2|90662.7|90637.7|29
1638272910000|2021-11-30 11:48:30|90664.9|90639.9|90665.3|90640.3|90665.3|90640.3|90663.5|90638.5|27
1638272920000|2021-11-30 11:48:40|90665.5|90640.5|90654.7|90629.7|90666.2|90641.2|90654.4|90629.4|41
1638272930000|2021-11-30 11:48:50|90654|90629|90656.3|90631.3|90663.4|90638.4|90654|90629|59
1638272940000|2021-11-30 11:49:00|90656.4|90631.4|90654.4|90629.4|90656.9|90631.9|90654.4|90629.4|36
1638272950000|2021-11-30 11:49:10|90654.3|90629.3|90654.2|90629.2|90654.6|90629.6|90654|90629|13
1638272960000|2021-11-30 11:49:20|90654.3|90629.3|90659.2|90634.2|90659.2|90634.2|90653.9|90628.9|24
1638272970000|2021-11-30 11:49:30|90659.5|90634.5|90658.3|90633.3|90659.5|90634.5|90655.4|90630.4|44
1638272980000|2021-11-30 11:49:40|90658.4|90633.4|90660.5|90635.5|90660.5|90635.5|90658.3|90633.3|31
1638272990000|2021-11-30 11:49:50|90660.6|90635.6|90661.7|90636.7|90664.7|90639.7|90660.2|90635.2|40
1638273000000|2021-11-30 11:50:00|90661.8|90636.8|90664.3|90639.3|90664.3|90639.3|90660.2|90635.2|36
1638273010000|2021-11-30 11:50:10|90665.6|90640.6|90669.5|90644.5|90670.1|90645.1|90663.5|90638.5|40
1638273020000|2021-11-30 11:50:20|90668.5|90643.5|90670.7|90645.7|90671.4|90646.4|90668.4|90643.4|35
1638273030000|2021-11-30 11:50:30|90669.9|90644.9|90655.7|90630.7|90669.9|90644.9|90652.4|90627.4|61
1638273040000|2021-11-30 11:50:40|90655.8|90630.8|90664.4|90639.4|90664.8|90639.8|90652.9|90627.9|72
1638273050000|2021-11-30 11:50:50|90665.7|90640.7|90659.7|90634.7|90667.7|90642.7|90659.7|90634.7|62
1638273060000|2021-11-30 11:51:00|90659.2|90634.2|90654.3|90629.3|90659.2|90634.2|90651.5|90626.5|63
1638273070000|2021-11-30 11:51:10|90654|90629|90654.4|90629.4|90654.4|90629.4|90652.3|90627.3|54
1638273080000|2021-11-30 11:51:20|90655.3|90630.3|90657.5|90632.5|90658.7|90633.7|90653.9|90628.9|57
1638273090000|2021-11-30 11:51:30|90657.3|90632.3|90659.5|90634.5|90659.5|90634.5|90657.1|90632.1|40
1638273100000|2021-11-30 11:51:40|90659.6|90634.6|90657|90632|90660|90635|90656.9|90631.9|33
1638273110000|2021-11-30 11:51:50|90656.9|90631.9|90659|90634|90662.9|90637.9|90656.1|90631.1|52
1638273120000|2021-11-30 11:52:00|90659.1|90634.1|90651.1|90626.1|90659.1|90634.1|90650.8|90625.8|46
1638273130000|2021-11-30 11:52:10|90651.3|90626.3|90651.9|90626.9|90652.2|90627.2|90647.1|90622.1|44
1638273140000|2021-11-30 11:52:20|90652|90627|90656.1|90631.1|90656.3|90631.3|90650.2|90625.2|47
1638273150000|2021-11-30 11:52:30|90656|90631|90653.2|90628.2|90656.1|90631.1|90649.7|90624.7|42
1638273160000|2021-11-30 11:52:40|90653.3|90628.3|90658|90633|90658.9|90633.9|90650.5|90625.5|32
1638273170000|2021-11-30 11:52:50|90659.1|90634.1|90661.5|90636.5|90661.6|90636.6|90657.1|90632.1|30
1638273180000|2021-11-30 11:53:00|90661.8|90636.8|90657.9|90632.9|90662.3|90637.3|90656.9|90631.9|51
1638273190000|2021-11-30 11:53:10|90657.8|90632.8|90657.6|90632.6|90657.8|90632.8|90657|90632|28
1638273200000|2021-11-30 11:53:20|90657.7|90632.7|90653.4|90628.4|90657.8|90632.8|90652.9|90627.9|47
1638273210000|2021-11-30 11:53:30|90653.5|90628.5|90655.3|90630.3|90656.4|90631.4|90652.5|90627.5|33
1638273220000|2021-11-30 11:53:40|90657.1|90632.1|90659.4|90634.4|90660.1|90635.1|90653.1|90628.1|41
1638273230000|2021-11-30 11:53:50|90660.2|90635.2|90654.2|90629.2|90663.9|90638.9|90653.2|90628.2|49
1638273240000|2021-11-30 11:54:00|90654|90629|90661.8|90636.8|90663.3|90638.3|90653|90628|43
1638273250000|2021-11-30 11:54:10|90661.7|90636.7|90663.6|90638.6|90669.6|90644.6|90660.7|90635.7|61
1638273260000|2021-11-30 11:54:20|90663.7|90638.7|90664.6|90639.6|90665.6|90640.6|90663.7|90638.7|33
1638273270000|2021-11-30 11:54:30|90664.7|90639.7|90646.8|90621.8|90665.2|90640.2|90646.5|90621.5|57
1638273280000|2021-11-30 11:54:40|90647.1|90622.1|90646.3|90621.3|90651.8|90626.8|90646.3|90621.3|44
1638273290000|2021-11-30 11:54:50|90646.4|90621.4|90649.6|90624.6|90650.5|90625.5|90640.6|90615.6|56
1638273300000|2021-11-30 11:55:00|90650.1|90625.1|90668.3|90643.3|90668.3|90643.3|90650|90625|63
1638273310000|2021-11-30 11:55:10|90668.4|90643.4|90656.8|90631.8|90669.8|90644.8|90647|90622|68
1638273320000|2021-11-30 11:55:20|90657.8|90632.8|90658.3|90633.3|90658.6|90633.6|90654.6|90629.6|43
1638273330000|2021-11-30 11:55:30|90658|90633|90657.4|90632.4|90658.9|90633.9|90655.4|90630.4|48
1638273340000|2021-11-30 11:55:40|90657.8|90632.8|90658.4|90633.4|90662.9|90637.9|90657.3|90632.3|52
1638273350000|2021-11-30 11:55:50|90658.6|90633.6|90662.1|90637.1|90663.4|90638.4|90658.4|90633.4|50
1638273360000|2021-11-30 11:56:00|90662.5|90637.5|90659.6|90634.6|90662.9|90637.9|90654|90629|54
1638273370000|2021-11-30 11:56:10|90659.2|90634.2|90666.6|90641.6|90670.3|90645.3|90655.4|90630.4|62
1638273380000|2021-11-30 11:56:20|90666.3|90641.3|90667.1|90642.1|90668.9|90643.9|90665|90640|56
1638273390000|2021-11-30 11:56:30|90667.2|90642.2|90661.4|90636.4|90667.9|90642.9|90661.1|90636.1|54
1638273400000|2021-11-30 11:56:40|90659.6|90634.6|90668.9|90643.9|90668.9|90643.9|90657.9|90632.9|55
1638273410000|2021-11-30 11:56:50|90668.5|90643.5|90656.6|90631.6|90668.5|90643.5|90647.7|90622.7|60
1638273420000|2021-11-30 11:57:00|90656.1|90631.1|90661|90636|90662.3|90637.3|90653.7|90628.7|49
1638273430000|2021-11-30 11:57:10|90664.5|90639.5|90663.7|90638.7|90675.1|90650.1|90662.6|90637.6|53
1638273440000|2021-11-30 11:57:20|90663.5|90638.5|90666.7|90641.7|90669.2|90644.2|90663.5|90638.5|53
1638273450000|2021-11-30 11:57:30|90665.4|90640.4|90670.6|90645.6|90674.3|90649.3|90663.4|90638.4|64
1638273460000|2021-11-30 11:57:40|90668.8|90643.8|90648.8|90623.8|90674.9|90649.9|90647.6|90622.6|66
1638273470000|2021-11-30 11:57:50|90648.6|90623.6|90649.6|90624.6|90650.1|90625.1|90647.5|90622.5|37
1638273480000|2021-11-30 11:58:00|90649.5|90624.5|90632.5|90607.5|90649.5|90624.5|90631.5|90606.5|68
1638273490000|2021-11-30 11:58:10|90632.3|90607.3|90625.9|90600.9|90633.6|90608.6|90619.8|90594.8|57
1638273500000|2021-11-30 11:58:20|90625.5|90600.5|90612.5|90587.5|90626.7|90601.7|90612.5|90587.5|49
1638273510000|2021-11-30 11:58:30|90614.1|90589.1|90613.1|90588.1|90619.6|90594.6|90606.1|90581.1|61
1638273520000|2021-11-30 11:58:40|90613.8|90588.8|90610.8|90585.8|90625.7|90600.7|90609|90584|71
1638273530000|2021-11-30 11:58:50|90611.7|90586.7|90615.1|90590.1|90616.9|90591.9|90606.4|90581.4|63
1638273540000|2021-11-30 11:59:00|90615.9|90590.9|90602.8|90577.8|90623.7|90598.7|90602.8|90577.8|63
1638273550000|2021-11-30 11:59:10|90603|90578|90620.3|90595.3|90624|90599|90603|90578|62
1638273560000|2021-11-30 11:59:20|90620.2|90595.2|90625.7|90600.7|90625.7|90600.7|90599.8|90574.8|62
1638273570000|2021-11-30 11:59:30|90626.3|90601.3|90607.3|90582.3|90629.8|90604.8|90607.3|90582.3|61
1638273580000|2021-11-30 11:59:40|90606.6|90581.6|90608.2|90583.2|90609.3|90584.3|90606.6|90581.6|47
1638273590000|2021-11-30 11:59:50|90607.8|90582.8|90607|90582|90608.1|90583.1|90605.7|90580.7|50
1638273600000|2021-11-30 12:00:00|90605.9|90580.9|90603.6|90578.6|90607.7|90582.7|90601.9|90576.9|55
1638273610000|2021-11-30 12:00:10|90604.1|90579.1|90603.1|90578.1|90604.7|90579.7|90601|90576|46
1638273620000|2021-11-30 12:00:20|90603.2|90578.2|90604.8|90579.8|90609|90584|90598.5|90573.5|47
1638273630000|2021-11-30 12:00:30|90607.1|90582.1|90611.3|90586.3|90611.3|90586.3|90604.8|90579.8|46
1638273640000|2021-11-30 12:00:40|90611|90586|90610.4|90585.4|90613.7|90588.7|90609.2|90584.2|48
1638273650000|2021-11-30 12:00:50|90610.6|90585.6|90606.1|90581.1|90611|90586|90600.5|90575.5|54
1638273660000|2021-11-30 12:01:00|90605.1|90580.1|90607.7|90582.7|90609.8|90584.8|90605|90580|55
1638273670000|2021-11-30 12:01:10|90608|90583|90616|90591|90616.3|90591.3|90597.7|90572.7|54
1638273680000|2021-11-30 12:01:20|90616.5|90591.5|90609.1|90584.1|90626|90601|90607.9|90582.9|64
1638273690000|2021-11-30 12:01:30|90608.8|90583.8|90606.9|90581.9|90609.5|90584.5|90605.6|90580.6|50
1638273700000|2021-11-30 12:01:40|90608.2|90583.2|90606|90581|90609.7|90584.7|90604.3|90579.3|51
1638273710000|2021-11-30 12:01:50|90605.7|90580.7|90604.8|90579.8|90607.5|90582.5|90603.9|90578.9|55
1638273720000|2021-11-30 12:02:00|90604.9|90579.9|90603.2|90578.2|90607|90582|90603.2|90578.2|36
1638273730000|2021-11-30 12:02:10|90603|90578|90602.2|90577.2|90607.4|90582.4|90602.1|90577.1|51
1638273740000|2021-11-30 12:02:20|90602.8|90577.8|90611.3|90586.3|90619.8|90594.8|90601.4|90576.4|58
1638273750000|2021-11-30 12:02:30|90609.8|90584.8|90603.7|90578.7|90613.4|90588.4|90598.6|90573.6|62
1638273760000|2021-11-30 12:02:40|90603.9|90578.9|90602.1|90577.1|90604.2|90579.2|90601.5|90576.5|32
1638273770000|2021-11-30 12:02:50|90602.7|90577.7|90608.3|90583.3|90609.2|90584.2|90602.7|90577.7|50
1638273780000|2021-11-30 12:03:00|90608.7|90583.7|90605.1|90580.1|90608.8|90583.8|90604.4|90579.4|37
1638273790000|2021-11-30 12:03:10|90605.6|90580.6|90592.5|90567.5|90605.6|90580.6|90592.5|90567.5|53
1638273800000|2021-11-30 12:03:20|90592.4|90567.4|90591.6|90566.6|90596|90571|90588.5|90563.5|42
1638273810000|2021-11-30 12:03:30|90591.9|90566.9|90578.4|90553.4|90591.9|90566.9|90578.1|90553.1|51
1638273820000|2021-11-30 12:03:40|90578.6|90553.6|90586.2|90561.2|90586.2|90561.2|90578.6|90553.6|44
1638273830000|2021-11-30 12:03:50|90585.6|90560.6|90582.5|90557.5|90585.6|90560.6|90582.5|90557.5|37
1638273840000|2021-11-30 12:04:00|90582.6|90557.6|90582|90557|90584.2|90559.2|90578.5|90553.5|53
1638273850000|2021-11-30 12:04:10|90582.1|90557.1|90580.9|90555.9|90582.2|90557.2|90580.8|90555.8|26
1638273860000|2021-11-30 12:04:20|90580.8|90555.8|90582.3|90557.3|90583|90558|90580.8|90555.8|26
1638273870000|2021-11-30 12:04:30|90582|90557|90589.2|90564.2|90589.9|90564.9|90581.6|90556.6|42
1638273880000|2021-11-30 12:04:40|90589.1|90564.1|90582.9|90557.9|90591.1|90566.1|90581.2|90556.2|44
1638273890000|2021-11-30 12:04:50|90583.6|90558.6|90563.2|90538.2|90583.6|90558.6|90562.8|90537.8|44
1638273900000|2021-11-30 12:05:00|90563.3|90538.3|90561.2|90536.2|90564.7|90539.7|90559.7|90534.7|55
1638273910000|2021-11-30 12:05:10|90560.9|90535.9|90556.7|90531.7|90561.3|90536.3|90556.6|90531.6|35
1638273920000|2021-11-30 12:05:20|90559.1|90534.1|90567.3|90542.3|90567.3|90542.3|90559.1|90534.1|33
1638273930000|2021-11-30 12:05:30|90567.2|90542.2|90582.9|90557.9|90585.1|90560.1|90566.4|90541.4|53
1638273940000|2021-11-30 12:05:40|90582.6|90557.6|90585.3|90560.3|90585.3|90560.3|90582.4|90557.4|48
1638273950000|2021-11-30 12:05:50|90585.6|90560.6|90581.9|90556.9|90586|90561|90577|90552|48
1638273960000|2021-11-30 12:06:00|90581.1|90556.1|90581.5|90556.5|90581.6|90556.6|90579.9|90554.9|43
1638273970000|2021-11-30 12:06:10|90581.3|90556.3|90572.5|90547.5|90581.7|90556.7|90571.8|90546.8|38
1638273980000|2021-11-30 12:06:20|90571.9|90546.9|90577.9|90552.9|90578.3|90553.3|90567.8|90542.8|58
1638273990000|2021-11-30 12:06:30|90577.8|90552.8|90579.8|90554.8|90581.8|90556.8|90577.8|90552.8|43
1638274000000|2021-11-30 12:06:40|90580.2|90555.2|90580.4|90555.4|90582.7|90557.7|90578.1|90553.1|50
1638274010000|2021-11-30 12:06:50|90580.6|90555.6|90582.4|90557.4|90582.6|90557.6|90580|90555|51
1638274020000|2021-11-30 12:07:00|90582|90557|90580.7|90555.7|90582.1|90557.1|90578.7|90553.7|39
1638274030000|2021-11-30 12:07:10|90579.8|90554.8|90570.9|90545.9|90579.8|90554.8|90569.2|90544.2|43
1638274040000|2021-11-30 12:07:20|90572.1|90547.1|90575.1|90550.1|90575.4|90550.4|90572.1|90547.1|44
1638274050000|2021-11-30 12:07:30|90574.9|90549.9|90574.4|90549.4|90575.9|90550.9|90574.4|90549.4|20
1638274060000|2021-11-30 12:07:40|90574.3|90549.3|90574.3|90549.3|90574.9|90549.9|90569.5|90544.5|48
1638274070000|2021-11-30 12:07:50|90574.1|90549.1|90575.7|90550.7|90575.7|90550.7|90572.4|90547.4|33
1638274080000|2021-11-30 12:08:00|90575.8|90550.8|90569.1|90544.1|90576|90551|90569.1|90544.1|35
1638274090000|2021-11-30 12:08:10|90569.2|90544.2|90565.5|90540.5|90571.4|90546.4|90565.4|90540.4|32
1638274100000|2021-11-30 12:08:20|90565.6|90540.6|90564.3|90539.3|90566.1|90541.1|90563.6|90538.6|26
1638274110000|2021-11-30 12:08:30|90564.5|90539.5|90572|90547|90572.5|90547.5|90563.7|90538.7|42
1638274120000|2021-11-30 12:08:40|90571.6|90546.6|90573.9|90548.9|90573.9|90548.9|90571.2|90546.2|40
1638274130000|2021-11-30 12:08:50|90574.5|90549.5|90569|90544|90575.8|90550.8|90568.9|90543.9|39
1638274140000|2021-11-30 12:09:00|90568.7|90543.7|90552.1|90527.1|90570.7|90545.7|90552.1|90527.1|56
1638274150000|2021-11-30 12:09:10|90552|90527|90555.8|90530.8|90556|90531|90550.7|90525.7|50
1638274160000|2021-11-30 12:09:20|90556|90531|90552.5|90527.5|90556.7|90531.7|90552.4|90527.4|46
1638274170000|2021-11-30 12:09:30|90552.6|90527.6|90549.1|90524.1|90553.6|90528.6|90548.5|90523.5|41
1638274180000|2021-11-30 12:09:40|90548.6|90523.6|90552.4|90527.4|90553.2|90528.2|90548.6|90523.6|36
1638274190000|2021-11-30 12:09:50|90552.5|90527.5|90552.4|90527.4|90553.4|90528.4|90551.7|90526.7|36
1638274200000|2021-11-30 12:10:00|90551.9|90526.9|90556.2|90531.2|90556.4|90531.4|90551.8|90526.8|40
1638274210000|2021-11-30 12:10:10|90556.6|90531.6|90553.4|90528.4|90556.8|90531.8|90553.3|90528.3|34
1638274220000|2021-11-30 12:10:20|90553.3|90528.3|90545.7|90520.7|90553.4|90528.4|90535|90510|62
1638274230000|2021-11-30 12:10:30|90545|90520|90547.8|90522.8|90548.6|90523.6|90543.3|90518.3|47
1638274240000|2021-11-30 12:10:40|90548.1|90523.1|90548.1|90523.1|90548.6|90523.6|90546.9|90521.9|37
1638274250000|2021-11-30 12:10:50|90548|90523|90550.4|90525.4|90554.2|90529.2|90545.9|90520.9|43
1638274260000|2021-11-30 12:11:00|90550.6|90525.6|90533|90508|90550.6|90525.6|90531.2|90506.2|56
1638274270000|2021-11-30 12:11:10|90532.8|90507.8|90551.7|90526.7|90552|90527|90532|90507|49
1638274280000|2021-11-30 12:11:20|90551.8|90526.8|90554.6|90529.6|90558.5|90533.5|90551.4|90526.4|48
1638274290000|2021-11-30 12:11:30|90554.2|90529.2|90561.7|90536.7|90564.2|90539.2|90554.2|90529.2|41
1638274300000|2021-11-30 12:11:40|90561.6|90536.6|90569.4|90544.4|90569.4|90544.4|90561.6|90536.6|37
1638274310000|2021-11-30 12:11:50|90569.5|90544.5|90568.7|90543.7|90569.5|90544.5|90567.8|90542.8|35
1638274320000|2021-11-30 12:12:00|90569.2|90544.2|90570|90545|90571.2|90546.2|90566.2|90541.2|44
1638274330000|2021-11-30 12:12:10|90569.8|90544.8|90569.7|90544.7|90569.9|90544.9|90568.2|90543.2|33
1638274340000|2021-11-30 12:12:20|90569.4|90544.4|90576|90551|90576|90551|90566.9|90541.9|56
1638274350000|2021-11-30 12:12:30|90576.4|90551.4|90593.5|90568.5|90594.3|90569.3|90576.1|90551.1|57
1638274360000|2021-11-30 12:12:40|90593.4|90568.4|90587.5|90562.5|90597.1|90572.1|90587.5|90562.5|53
1638274370000|2021-11-30 12:12:50|90587.6|90562.6|90587.9|90562.9|90591.3|90566.3|90587.1|90562.1|46
1638274380000|2021-11-30 12:13:00|90589.4|90564.4|90582|90557|90589.4|90564.4|90581.5|90556.5|45
1638274390000|2021-11-30 12:13:10|90581.8|90556.8|90586.7|90561.7|90588.9|90563.9|90579.8|90554.8|47
1638274400000|2021-11-30 12:13:20|90586.9|90561.9|90604.9|90579.9|90611.5|90586.5|90585.1|90560.1|54
1638274410000|2021-11-30 12:13:30|90606.9|90581.9|90607.6|90582.6|90608.1|90583.1|90604.3|90579.3|40
1638274420000|2021-11-30 12:13:40|90607.8|90582.8|90604.9|90579.9|90608.5|90583.5|90604.9|90579.9|46
1638274430000|2021-11-30 12:13:50|90605.7|90580.7|90592.6|90567.6|90605.7|90580.7|90589|90564|52
1638274440000|2021-11-30 12:14:00|90591.8|90566.8|90602.1|90577.1|90603.8|90578.8|90591.2|90566.2|46
1638274450000|2021-11-30 12:14:10|90602.7|90577.7|90598.3|90573.3|90605|90580|90598.3|90573.3|61
1638274460000|2021-11-30 12:14:20|90597.8|90572.8|90627.4|90602.4|90628.4|90603.4|90597.8|90572.8|59
1638274470000|2021-11-30 12:14:30|90628.1|90603.1|90621.5|90596.5|90628.1|90603.1|90617.1|90592.1|60
1638274480000|2021-11-30 12:14:40|90621.2|90596.2|90615.5|90590.5|90622.5|90597.5|90614.8|90589.8|40
1638274490000|2021-11-30 12:14:50|90615.2|90590.2|90612.4|90587.4|90616.1|90591.1|90610.3|90585.3|38
1638274500000|2021-11-30 12:15:00|90612|90587|90600.9|90575.9|90612|90587|90599.9|90574.9|41
1638274510000|2021-11-30 12:15:10|90600.8|90575.8|90599.9|90574.9|90601.4|90576.4|90599.5|90574.5|32
1638274520000|2021-11-30 12:15:20|90599.7|90574.7|90602.1|90577.1|90602.3|90577.3|90599.2|90574.2|29
1638274530000|2021-11-30 12:15:30|90602.3|90577.3|90593.9|90568.9|90602.3|90577.3|90593.4|90568.4|48
1638274540000|2021-11-30 12:15:40|90594|90569|90597.1|90572.1|90598.5|90573.5|90594|90569|43
1638274550000|2021-11-30 12:15:50|90597|90572|90597.7|90572.7|90598.1|90573.1|90596.8|90571.8|38
1638274560000|2021-11-30 12:16:00|90598|90573|90600.6|90575.6|90602.6|90577.6|90597|90572|51
1638274570000|2021-11-30 12:16:10|90601|90576|90610.6|90585.6|90611.3|90586.3|90600.3|90575.3|58
1638274580000|2021-11-30 12:16:20|90611|90586|90622.7|90597.7|90624.1|90599.1|90608.3|90583.3|51
1638274590000|2021-11-30 12:16:30|90622.8|90597.8|90616.8|90591.8|90623.2|90598.2|90616|90591|51
1638274600000|2021-11-30 12:16:40|90616.9|90591.9|90604.5|90579.5|90616.9|90591.9|90603.2|90578.2|50
1638274610000|2021-11-30 12:16:50|90605.2|90580.2|90606.7|90581.7|90607.2|90582.2|90605|90580|50
1638274620000|2021-11-30 12:17:00|90608.4|90583.4|90607.9|90582.9|90609|90584|90607.4|90582.4|49
1638274630000|2021-11-30 12:17:10|90601.2|90576.2|90598.2|90573.2|90601.2|90576.2|90590.3|90565.3|42
1638274640000|2021-11-30 12:17:20|90597.2|90572.2|90638.1|90613.1|90639.8|90614.8|90597|90572|50
1638274650000|2021-11-30 12:17:30|90637.3|90612.3|90630.6|90605.6|90651.7|90614.1|90627.3|90598.6|60
1638274660000|2021-11-30 12:17:40|90630.4|90605.4|90603.9|90578.9|90631.6|90606.6|90603.7|90578.7|55
1638274670000|2021-11-30 12:17:50|90603.7|90578.7|90601.8|90576.8|90606.7|90581.7|90600.9|90575.9|54
1638274680000|2021-11-30 12:18:00|90601.7|90576.7|90590.4|90565.4|90601.9|90576.9|90588.5|90563.5|58
1638274690000|2021-11-30 12:18:10|90590.6|90565.6|90592.4|90567.4|90597.3|90572.3|90590.6|90565.6|50
1638274700000|2021-11-30 12:18:20|90591.5|90566.5|90589|90564|90593.6|90568.6|90587.9|90562.9|45
1638274710000|2021-11-30 12:18:30|90588.7|90563.7|90594.6|90569.6|90595.5|90570.5|90588.4|90563.4|48
1638274720000|2021-11-30 12:18:40|90595.4|90570.4|90592.2|90567.2|90595.8|90570.8|90590.2|90565.2|41
1638274730000|2021-11-30 12:18:50|90591.9|90566.9|90583.5|90558.5|90591.9|90566.9|90583.2|90558.2|48
1638274740000|2021-11-30 12:19:00|90583.2|90558.2|90602.6|90577.6|90603.5|90578.5|90583.2|90558.2|54
1638274750000|2021-11-30 12:19:10|90602.4|90577.4|90604|90579|90605.8|90580.8|90602.2|90577.2|49
1638274760000|2021-11-30 12:19:20|90604.2|90579.2|90610.5|90585.5|90610.5|90585.5|90597.5|90572.5|53
1638274770000|2021-11-30 12:19:30|90610.8|90585.8|90610.7|90585.7|90613.7|90588.7|90608.3|90583.3|52
1638274780000|2021-11-30 12:19:40|90610.3|90585.3|90605|90580|90612|90587|90605|90580|55
1638274790000|2021-11-30 12:19:50|90605.7|90580.7|90607.2|90582.2|90607.5|90582.5|90605|90580|42
1638274800000|2021-11-30 12:20:00|90607.1|90582.1|90608.6|90583.6|90610.4|90585.4|90606.9|90581.9|31
1638274810000|2021-11-30 12:20:10|90609.1|90584.1|90607.3|90582.3|90610.1|90585.1|90607.3|90582.3|27
1638274820000|2021-11-30 12:20:20|90607.5|90582.5|90606.5|90581.5|90607.6|90582.6|90606.5|90581.5|27
1638274830000|2021-11-30 12:20:30|90606.7|90581.7|90605.8|90580.8|90607.3|90582.3|90605.1|90580.1|23
1638274840000|2021-11-30 12:20:40|90606.2|90581.2|90606|90581|90606.9|90581.9|90605.1|90580.1|18
1638274850000|2021-11-30 12:20:50|90606.1|90581.1|90598.2|90573.2|90606.2|90581.2|90595.9|90570.9|33
1638274860000|2021-11-30 12:21:00|90598.9|90573.9|90606.2|90581.2|90606.2|90581.2|90598.9|90573.9|50
1638274870000|2021-11-30 12:21:10|90605.6|90580.6|90604.8|90579.8|90607.9|90582.9|90604.3|90579.3|45
1638274880000|2021-11-30 12:21:20|90604.3|90579.3|90601.1|90576.1|90606.8|90581.8|90600.9|90575.9|39
1638274890000|2021-11-30 12:21:30|90601.7|90576.7|90606.5|90581.5|90606.8|90581.8|90600.9|90575.9|51
1638274900000|2021-11-30 12:21:40|90605.8|90580.8|90611.4|90586.4|90614.4|90589.4|90604.9|90579.9|45
1638274910000|2021-11-30 12:21:50|90611.5|90586.5|90613|90588|90614.5|90589.5|90611.1|90586.1|33
1638274920000|2021-11-30 12:22:00|90612.8|90587.8|90622.4|90597.4|90624|90599|90612.7|90587.7|45
1638274930000|2021-11-30 12:22:10|90621.7|90596.7|90618.9|90593.9|90622.4|90597.4|90615.4|90590.4|61
1638274940000|2021-11-30 12:22:20|90620.6|90595.6|90617.5|90592.5|90620.6|90595.6|90617.2|90592.2|38
1638274950000|2021-11-30 12:22:30|90617.6|90592.6|90616.6|90591.6|90617.6|90592.6|90615.8|90590.8|32
1638274960000|2021-11-30 12:22:40|90616.9|90591.9|90618.1|90593.1|90618.1|90593.1|90616.4|90591.4|23
1638274970000|2021-11-30 12:22:50|90618|90593|90617.1|90592.1|90618|90593|90615|90590|23
1638274980000|2021-11-30 12:23:00|90616.4|90591.4|90617.8|90592.8|90622|90597|90615.2|90590.2|40
1638274990000|2021-11-30 12:23:10|90618.1|90593.1|90615.4|90590.4|90619.6|90594.6|90615.4|90590.4|44
1638275000000|2021-11-30 12:23:20|90615.3|90590.3|90619.2|90594.2|90619.7|90594.7|90609.5|90584.5|54
1638275010000|2021-11-30 12:23:30|90618.8|90593.8|90616.9|90591.9|90619|90594|90616.7|90591.7|36
1638275020000|2021-11-30 12:23:40|90616.8|90591.8|90614.1|90589.1|90617.4|90592.4|90612.9|90587.9|39
1638275030000|2021-11-30 12:23:50|90614|90589|90611.2|90586.2|90614|90589|90610.6|90585.6|48
1638275040000|2021-11-30 12:24:00|90608.8|90583.8|90599.4|90574.4|90611.1|90586.1|90597.4|90572.4|53
1638275050000|2021-11-30 12:24:10|90601.5|90576.5|90599.9|90574.9|90602.2|90577.2|90593.9|90568.9|59
1638275060000|2021-11-30 12:24:20|90599.8|90574.8|90591.9|90566.9|90600.1|90575.1|90589.4|90564.4|54
1638275070000|2021-11-30 12:24:30|90591.8|90566.8|90591.9|90566.9|90593.8|90568.8|90589.7|90564.7|51
1638275080000|2021-11-30 12:24:40|90592|90567|90592.1|90567.1|90598.4|90573.4|90590.6|90565.6|52
1638275090000|2021-11-30 12:24:50|90591.6|90566.6|90592.8|90567.8|90593.4|90568.4|90590.2|90565.2|36
1638275100000|2021-11-30 12:25:00|90593|90568|90586.7|90561.7|90593.2|90568.2|90585.9|90560.9|42
1638275110000|2021-11-30 12:25:10|90587.1|90562.1|90594.5|90569.5|90597.7|90572.7|90586.8|90561.8|47
1638275120000|2021-11-30 12:25:20|90594.8|90569.8|90588.6|90563.6|90596.1|90571.1|90588.1|90563.1|47
1638275130000|2021-11-30 12:25:30|90590.4|90565.4|90593.4|90568.4|90596.9|90571.9|90590.4|90565.4|53
1638275140000|2021-11-30 12:25:40|90593.3|90568.3|90592.9|90567.9|90594.6|90569.6|90592.9|90567.9|34
1638275150000|2021-11-30 12:25:50|90593|90568|90591.2|90566.2|90594.3|90569.3|90588.5|90563.5|38
1638275160000|2021-11-30 12:26:00|90591.5|90566.5|90591.8|90566.8|90592.1|90567.1|90590.1|90565.1|27
1638275170000|2021-11-30 12:26:10|90592.1|90567.1|90591.8|90566.8|90593|90568|90591.4|90566.4|21
1638275180000|2021-11-30 12:26:20|90591.7|90566.7|90590.7|90565.7|90591.7|90566.7|90589.2|90564.2|32
1638275190000|2021-11-30 12:26:30|90590.8|90565.8|90598.8|90573.8|90598.8|90573.8|90590.6|90565.6|38
1638275200000|2021-11-30 12:26:40|90599|90574|90600.7|90575.7|90602.7|90577.7|90597.9|90572.9|48
1638275210000|2021-11-30 12:26:50|90599.8|90574.8|90597.8|90572.8|90603.8|90578.8|90597.8|90572.8|50
1638275220000|2021-11-30 12:27:00|90598.4|90573.4|90601.5|90576.5|90602.1|90577.1|90598.3|90573.3|54
1638275230000|2021-11-30 12:27:10|90601.7|90576.7|90608.1|90583.1|90608.1|90583.1|90600.2|90575.2|49
1638275240000|2021-11-30 12:27:20|90607.8|90582.8|90601.2|90576.2|90607.8|90582.8|90599.7|90574.7|50
1638275250000|2021-11-30 12:27:30|90600.8|90575.8|90612.8|90587.8|90614.9|90589.9|90600.8|90575.8|57
1638275260000|2021-11-30 12:27:40|90613.4|90588.4|90612.9|90587.9|90614.8|90589.8|90612.1|90587.1|52
1638275270000|2021-11-30 12:27:50|90613|90588|90605.1|90580.1|90613.1|90588.1|90604.3|90579.3|50
1638275280000|2021-11-30 12:28:00|90604.3|90579.3|90603.4|90578.4|90604.5|90579.5|90599.9|90574.9|55
1638275290000|2021-11-30 12:28:10|90603.3|90578.3|90602.3|90577.3|90606|90581|90601.6|90576.6|37
1638275300000|2021-11-30 12:28:20|90602.9|90577.9|90598.2|90573.2|90604.1|90579.1|90597.7|90572.7|56
1638275310000|2021-11-30 12:28:30|90598|90573|90596.2|90571.2|90598.4|90573.4|90596.2|90571.2|43
1638275320000|2021-11-30 12:28:40|90596.1|90571.1|90597.5|90572.5|90597.9|90572.9|90595.2|90570.2|41
1638275330000|2021-11-30 12:28:50|90597.4|90572.4|90594.4|90569.4|90599.5|90574.5|90592.9|90567.9|52
1638275340000|2021-11-30 12:29:00|90594.3|90569.3|90579.8|90554.8|90594.8|90569.8|90579.8|90554.8|62
1638275350000|2021-11-30 12:29:10|90580.2|90555.2|90582.9|90557.9|90583.3|90558.3|90579.3|90554.3|50
1638275360000|2021-11-30 12:29:20|90582.8|90557.8|90588.8|90563.8|90591|90566|90582.5|90557.5|55
1638275370000|2021-11-30 12:29:30|90588.2|90563.2|90587.1|90562.1|90590.9|90565.9|90586.7|90561.7|46
1638275380000|2021-11-30 12:29:40|90587.4|90562.4|90583.1|90558.1|90587.5|90562.5|90583.1|90558.1|46
1638275390000|2021-11-30 12:29:50|90583|90558|90587.8|90562.8|90587.8|90562.8|90582.5|90557.5|40
1638275400000|2021-11-30 12:30:00|90587.7|90562.7|90580.9|90555.9|90588|90563|90580.2|90555.2|38
1638275410000|2021-11-30 12:30:10|90578.9|90553.9|90582.2|90557.2|90582.5|90557.5|90575.4|90550.4|55
1638275420000|2021-11-30 12:30:20|90582.3|90557.3|90581.7|90556.7|90585.4|90560.4|90579.2|90554.2|56
1638275430000|2021-11-30 12:30:30|90581.2|90556.2|90586.7|90561.7|90587.7|90562.7|90580.8|90555.8|39
1638275440000|2021-11-30 12:30:40|90586.5|90561.5|90585|90560|90586.5|90561.5|90582.8|90557.8|38
1638275450000|2021-11-30 12:30:50|90584.8|90559.8|90584.7|90559.7|90586.2|90561.2|90584.5|90559.5|34
1638275460000|2021-11-30 12:31:00|90584.6|90559.6|90580.3|90555.3|90584.9|90559.9|90580.2|90555.2|42
1638275470000|2021-11-30 12:31:10|90579.7|90554.7|90570.8|90545.8|90580.8|90555.8|90568|90543|59
1638275480000|2021-11-30 12:31:20|90571.2|90546.2|90569.4|90544.4|90573.1|90548.1|90568.2|90543.2|52
1638275490000|2021-11-30 12:31:30|90570.1|90545.1|90570.1|90545.1|90571|90546|90568|90543|44
1638275500000|2021-11-30 12:31:40|90570.4|90545.4|90566.1|90541.1|90570.6|90545.6|90565.8|90540.8|46
1638275510000|2021-11-30 12:31:50|90565.5|90540.5|90562.8|90537.8|90566|90541|90560.2|90535.2|45
1638275520000|2021-11-30 12:32:00|90562.9|90537.9|90572|90547|90572.3|90547.3|90562.6|90537.6|49
1638275530000|2021-11-30 12:32:10|90571.9|90546.9|90573.6|90548.6|90573.6|90548.6|90569.2|90544.2|49
1638275540000|2021-11-30 12:32:20|90573.4|90548.4|90577.7|90552.7|90586.3|90561.3|90568.3|90543.3|60
1638275550000|2021-11-30 12:32:30|90575.4|90550.4|90575.1|90550.1|90576.5|90551.5|90574.4|90549.4|41
1638275560000|2021-11-30 12:32:40|90574.9|90549.9|90572.3|90547.3|90575.9|90550.9|90571.5|90546.5|38
1638275570000|2021-11-30 12:32:50|90572.4|90547.4|90574.5|90549.5|90574.8|90549.8|90569.3|90544.3|54
1638275580000|2021-11-30 12:33:00|90574.3|90549.3|90577.8|90552.8|90581.5|90556.5|90574.3|90549.3|50
1638275590000|2021-11-30 12:33:10|90577.7|90552.7|90595.1|90570.1|90596.4|90571.4|90577.5|90552.5|42
1638275600000|2021-11-30 12:33:20|90595.2|90570.2|90599.1|90574.1|90603.2|90578.2|90594.8|90569.8|37
1638275610000|2021-11-30 12:33:30|90599.4|90574.4|90601.3|90576.3|90605.6|90580.6|90598.9|90573.9|36
1638275620000|2021-11-30 12:33:40|90600.9|90575.9|90597|90572|90603.2|90578.2|90597|90572|49
1638275630000|2021-11-30 12:33:50|90597.1|90572.1|90597|90572|90598.6|90573.6|90594.7|90569.7|44
1638275640000|2021-11-30 12:34:00|90597.4|90572.4|90597.5|90572.5|90598.4|90573.4|90596|90571|42
1638275650000|2021-11-30 12:34:10|90597.6|90572.6|90595.1|90570.1|90598.4|90573.4|90594.6|90569.6|42
1638275660000|2021-11-30 12:34:20|90595.2|90570.2|90590.6|90565.6|90596.1|90571.1|90589.6|90564.6|43
1638275670000|2021-11-30 12:34:30|90590.3|90565.3|90592.3|90567.3|90592.7|90567.7|90589.7|90564.7|37
1638275680000|2021-11-30 12:34:40|90592.5|90567.5|90587.8|90562.8|90593.6|90568.6|90584.6|90559.6|54
1638275690000|2021-11-30 12:34:50|90587.2|90562.2|90589.1|90564.1|90590|90565|90586.5|90561.5|53
1638275700000|2021-11-30 12:35:00|90589.2|90564.2|90589|90564|90589.7|90564.7|90586.9|90561.9|44
1638275710000|2021-11-30 12:35:10|90589.1|90564.1|90589.4|90564.4|90590.5|90565.5|90588.6|90563.6|29
1638275720000|2021-11-30 12:35:20|90589.7|90564.7|90592.7|90567.7|90593|90568|90588|90563|45
1638275730000|2021-11-30 12:35:30|90592.9|90567.9|90600.3|90575.3|90605.2|90580.2|90587.4|90562.4|54
1638275740000|2021-11-30 12:35:40|90599.5|90574.5|90595|90570|90599.5|90574.5|90593.6|90568.6|47
1638275750000|2021-11-30 12:35:50|90595.2|90570.2|90600.2|90575.2|90601|90576|90594|90569|47
1638275760000|2021-11-30 12:36:00|90599.5|90574.5|90603.6|90578.6|90607.2|90582.2|90599.5|90574.5|48
1638275770000|2021-11-30 12:36:10|90604.1|90579.1|90602.4|90577.4|90606.5|90581.5|90600.1|90575.1|45
1638275780000|2021-11-30 12:36:20|90601.9|90576.9|90602.2|90577.2|90602.7|90577.7|90598.4|90573.4|66
1638275790000|2021-11-30 12:36:30|90601.6|90576.6|90600.2|90575.2|90602.2|90577.2|90598.8|90573.8|36
1638275800000|2021-11-30 12:36:40|90600.3|90575.3|90599.3|90574.3|90600.7|90575.7|90598.6|90573.6|42
1638275810000|2021-11-30 12:36:50|90599.5|90574.5|90609.1|90584.1|90609.1|90584.1|90591.1|90566.1|51
1638275820000|2021-11-30 12:37:00|90608.1|90583.1|90604.4|90579.4|90610.8|90585.8|90604.4|90579.4|48
1638275830000|2021-11-30 12:37:10|90604.5|90579.5|90604.4|90579.4|90605.3|90580.3|90603.4|90578.4|34
1638275840000|2021-11-30 12:37:20|90604.1|90579.1|90590.7|90565.7|90604.5|90579.5|90590.1|90565.1|59
1638275850000|2021-11-30 12:37:30|90590.6|90565.6|90588.5|90563.5|90591.6|90566.6|90588.3|90563.3|42
1638275860000|2021-11-30 12:37:40|90588.3|90563.3|90570.1|90545.1|90589.4|90564.4|90567.8|90542.8|49
1638275870000|2021-11-30 12:37:50|90571.1|90546.1|90577.1|90552.1|90577.7|90552.7|90570.4|90545.4|54
1638275880000|2021-11-30 12:38:00|90576.8|90551.8|90568.2|90543.2|90577|90552|90566.1|90541.1|51
1638275890000|2021-11-30 12:38:10|90569.1|90544.1|90562|90537|90571.4|90546.4|90562|90537|48
1638275900000|2021-11-30 12:38:20|90560.2|90535.2|90563.2|90538.2|90564.1|90539.1|90558.1|90533.1|47
1638275910000|2021-11-30 12:38:30|90563.1|90538.1|90570.6|90545.6|90571.3|90546.3|90562.4|90537.4|44
1638275920000|2021-11-30 12:38:40|90570.7|90545.7|90587.5|90562.5|90589.1|90564.1|90570.6|90545.6|60
1638275930000|2021-11-30 12:38:50|90587.6|90562.6|90589.8|90564.8|90590.6|90565.6|90585.6|90560.6|57
1638275940000|2021-11-30 12:39:00|90589.7|90564.7|90586.7|90561.7|90591.5|90566.5|90586.7|90561.7|52
1638275950000|2021-11-30 12:39:10|90586.8|90561.8|90584.3|90559.3|90594.2|90569.2|90584|90559|54
1638275960000|2021-11-30 12:39:20|90583.6|90558.6|90584.5|90559.5|90587|90562|90583.6|90558.6|49
1638275970000|2021-11-30 12:39:30|90584.3|90559.3|90584.3|90559.3|90585.3|90560.3|90583.6|90558.6|33
1638275980000|2021-11-30 12:39:40|90584.4|90559.4|90585|90560|90585.2|90560.2|90583.6|90558.6|31
1638275990000|2021-11-30 12:39:50|90584.8|90559.8|90580.8|90555.8|90584.8|90559.8|90579.5|90554.5|42
1638276000000|2021-11-30 12:40:00|90581.2|90556.2|90586.1|90561.1|90587.9|90562.9|90576.6|90551.6|54
1638276010000|2021-11-30 12:40:10|90587|90562|90584.3|90559.3|90587.2|90562.2|90584.1|90559.1|41
1638276020000|2021-11-30 12:40:20|90585.2|90560.2|90574.7|90549.7|90585.2|90560.2|90573.5|90548.5|52
1638276030000|2021-11-30 12:40:30|90574.8|90549.8|90567.2|90542.2|90575.2|90550.2|90563.9|90538.9|47
1638276040000|2021-11-30 12:40:40|90567|90542|90563.3|90538.3|90567.3|90542.3|90562.7|90537.7|53
1638276050000|2021-11-30 12:40:50|90562.9|90537.9|90558.2|90533.2|90563.5|90538.5|90558.2|90533.2|41
1638276060000|2021-11-30 12:41:00|90558.5|90533.5|90562.9|90537.9|90570|90545|90556.8|90531.8|66
1638276070000|2021-11-30 12:41:10|90563.1|90538.1|90578.9|90553.9|90579.9|90554.9|90561.5|90536.5|54
1638276080000|2021-11-30 12:41:20|90578|90553|90577.9|90552.9|90579.2|90554.2|90577.4|90552.4|36
1638276090000|2021-11-30 12:41:30|90578|90553|90575.7|90550.7|90578.7|90553.7|90574.9|90549.9|48
1638276100000|2021-11-30 12:41:40|90575.9|90550.9|90568.1|90543.1|90576.7|90551.7|90565.8|90540.8|37
1638276110000|2021-11-30 12:41:50|90567.1|90542.1|90566.7|90541.7|90568.5|90543.5|90565.7|90540.7|46
1638276120000|2021-11-30 12:42:00|90566.8|90541.8|90572|90547|90572.1|90547.1|90566|90541|32
1638276130000|2021-11-30 12:42:10|90572.1|90547.1|90574.4|90549.4|90576.2|90551.2|90571.3|90546.3|49
1638276140000|2021-11-30 12:42:20|90575.5|90550.5|90570|90545|90576.1|90551.1|90568.5|90543.5|51
1638276150000|2021-11-30 12:42:30|90569.9|90544.9|90563.3|90538.3|90569.9|90544.9|90562.4|90537.4|51
1638276160000|2021-11-30 12:42:40|90564.6|90539.6|90563.7|90538.7|90568.1|90543.1|90563.7|90538.7|49
1638276170000|2021-11-30 12:42:50|90563.6|90538.6|90563.1|90538.1|90564.3|90539.3|90561.9|90536.9|37
1638276180000|2021-11-30 12:43:00|90564.3|90539.3|90563.5|90538.5|90566.4|90541.4|90563.5|90538.5|39
1638276190000|2021-11-30 12:43:10|90563.9|90538.9|90563.6|90538.6|90565.5|90540.5|90563.2|90538.2|24
1638276200000|2021-11-30 12:43:20|90563.9|90538.9|90554.8|90529.8|90564.2|90539.2|90554.6|90529.6|35
1638276210000|2021-11-30 12:43:30|90555.6|90530.6|90550.7|90525.7|90555.8|90530.8|90550.5|90525.5|39
1638276220000|2021-11-30 12:43:40|90551.1|90526.1|90552.4|90527.4|90553.7|90528.7|90550.9|90525.9|40
1638276230000|2021-11-30 12:43:50|90552.5|90527.5|90549.6|90524.6|90552.5|90527.5|90548.5|90523.5|39
1638276240000|2021-11-30 12:44:00|90550.2|90525.2|90554.9|90529.9|90556|90531|90547|90522|58
1638276250000|2021-11-30 12:44:10|90554.6|90529.6|90548.8|90523.8|90554.6|90529.6|90547|90522|48
1638276260000|2021-11-30 12:44:20|90549.3|90524.3|90545.9|90520.9|90549.3|90524.3|90541.6|90516.6|44
1638276270000|2021-11-30 12:44:30|90545.4|90520.4|90544.4|90519.4|90546.2|90521.2|90541.4|90516.4|58
1638276280000|2021-11-30 12:44:40|90544.5|90519.5|90542.1|90517.1|90545|90520|90540.1|90515.1|50
1638276290000|2021-11-30 12:44:50|90542.3|90517.3|90543.9|90518.9|90544.3|90519.3|90542.2|90517.2|39
1638276300000|2021-11-30 12:45:00|90544.1|90519.1|90549.1|90524.1|90564.2|90539.2|90544.1|90519.1|61
1638276310000|2021-11-30 12:45:10|90548.8|90523.8|90547.8|90522.8|90549.4|90524.4|90545.3|90520.3|50
1638276320000|2021-11-30 12:45:20|90548.9|90523.9|90556.6|90531.6|90558.6|90533.6|90547.8|90522.8|53
1638276330000|2021-11-30 12:45:30|90558.2|90533.2|90556.3|90531.3|90558.2|90533.2|90550.1|90525.1|63
1638276340000|2021-11-30 12:45:40|90557.5|90532.5|90572.1|90547.1|90573|90548|90556.5|90531.5|58
1638276350000|2021-11-30 12:45:50|90572.2|90547.2|90571.6|90546.6|90577.2|90552.2|90570.9|90545.9|59
1638276360000|2021-11-30 12:46:00|90571.5|90546.5|90562.4|90537.4|90572|90547|90561.5|90536.5|36
1638276370000|2021-11-30 12:46:10|90562.3|90537.3|90564|90539|90565.2|90540.2|90561.4|90536.4|24
1638276380000|2021-11-30 12:46:20|90563.9|90538.9|90562.6|90537.6|90564.8|90539.8|90562.6|90537.6|28
1638276390000|2021-11-30 12:46:30|90562.7|90537.7|90561|90536|90563.6|90538.6|90558.8|90533.8|48
1638276400000|2021-11-30 12:46:40|90562.1|90537.1|90560.6|90535.6|90562.8|90537.8|90560.1|90535.1|41
1638276410000|2021-11-30 12:46:50|90561|90536|90559.4|90534.4|90561.1|90536.1|90557.7|90532.7|41
1638276420000|2021-11-30 12:47:00|90559.5|90534.5|90559.9|90534.9|90560.1|90535.1|90558.5|90533.5|45
1638276430000|2021-11-30 12:47:10|90560.1|90535.1|90558.3|90533.3|90560.4|90535.4|90557.9|90532.9|22
1638276440000|2021-11-30 12:47:20|90558.1|90533.1|90558.8|90533.8|90559.4|90534.4|90555.5|90530.5|42
1638276450000|2021-11-30 12:47:30|90557.7|90532.7|90558.5|90533.5|90559|90534|90557.7|90532.7|25
1638276460000|2021-11-30 12:47:40|90558.1|90533.1|90555.7|90530.7|90560.4|90535.4|90554.9|90529.9|50
1638276470000|2021-11-30 12:47:50|90555.5|90530.5|90561|90536|90561.2|90536.2|90555.3|90530.3|39
1638276480000|2021-11-30 12:48:00|90560.8|90535.8|90562.4|90537.4|90566.1|90541.1|90560.7|90535.7|52
1638276490000|2021-11-30 12:48:10|90562.8|90537.8|90563.8|90538.8|90564.4|90539.4|90561.3|90536.3|39
1638276500000|2021-11-30 12:48:20|90563.7|90538.7|90563.4|90538.4|90563.7|90538.7|90562.6|90537.6|20
1638276510000|2021-11-30 12:48:30|90563.1|90538.1|90563.1|90538.1|90565.5|90540.5|90563.1|90538.1|42
1638276520000|2021-11-30 12:48:40|90563|90538|90560.7|90535.7|90563.9|90538.9|90560.7|90535.7|39
1638276530000|2021-11-30 12:48:50|90560.6|90535.6|90561.1|90536.1|90561.5|90536.5|90560.4|90535.4|39
1638276540000|2021-11-30 12:49:00|90561|90536|90559.7|90534.7|90561.3|90536.3|90559.4|90534.4|31
1638276550000|2021-11-30 12:49:10|90560|90535|90561.1|90536.1|90561.3|90536.3|90560|90535|18
1638276560000|2021-11-30 12:49:20|90561.2|90536.2|90560.3|90535.3|90561.3|90536.3|90559.1|90534.1|37
1638276570000|2021-11-30 12:49:30|90560.4|90535.4|90560.9|90535.9|90566.6|90541.6|90559.7|90534.7|49
1638276580000|2021-11-30 12:49:40|90561.3|90536.3|90559|90534|90561.9|90536.9|90558.2|90533.2|32
1638276590000|2021-11-30 12:49:50|90559.3|90534.3|90566.3|90541.3|90566.5|90541.5|90556.8|90531.8|48
1638276600000|2021-11-30 12:50:00|90566.4|90541.4|90566.1|90541.1|90568.7|90543.7|90565.3|90540.3|44
1638276610000|2021-11-30 12:50:10|90565.9|90540.9|90566.9|90541.9|90567.2|90542.2|90564.1|90539.1|30
1638276620000|2021-11-30 12:50:20|90566.7|90541.7|90568|90543|90569|90544|90561.9|90536.9|50
1638276630000|2021-11-30 12:50:30|90568.7|90543.7|90573.5|90548.5|90575.4|90550.4|90567|90542|46
1638276640000|2021-11-30 12:50:40|90573.2|90548.2|90569.4|90544.4|90573.2|90548.2|90568.4|90543.4|44
1638276650000|2021-11-30 12:50:50|90569.5|90544.5|90570|90545|90570.7|90545.7|90568.4|90543.4|40
1638276660000|2021-11-30 12:51:00|90569.8|90544.8|90578.5|90553.5|90578.8|90553.8|90568.4|90543.4|56
1638276670000|2021-11-30 12:51:10|90578.9|90553.9|90578.8|90553.8|90586.7|90561.7|90576.8|90551.8|57
1638276680000|2021-11-30 12:51:20|90578.5|90553.5|90577.5|90552.5|90579.7|90554.7|90576.1|90551.1|48
1638276690000|2021-11-30 12:51:30|90577.2|90552.2|90579.1|90554.1|90579.9|90554.9|90577.1|90552.1|31
1638276700000|2021-11-30 12:51:40|90578.8|90553.8|90579|90554|90579|90554|90576.7|90551.7|30
1638276710000|2021-11-30 12:51:50|90579.8|90554.8|90575.7|90550.7|90580.5|90555.5|90574.4|90549.4|41
1638276720000|2021-11-30 12:52:00|90575.8|90550.8|90584.2|90559.2|90585.9|90560.9|90575.2|90550.2|49
1638276730000|2021-11-30 12:52:10|90584.5|90559.5|90589.2|90564.2|90589.2|90564.2|90584|90559|42
1638276740000|2021-11-30 12:52:20|90589.5|90564.5|90580.7|90555.7|90590.4|90565.4|90580.7|90555.7|51
1638276750000|2021-11-30 12:52:30|90581.9|90556.9|90579.2|90554.2|90583.7|90558.7|90578.3|90553.3|43
1638276760000|2021-11-30 12:52:40|90579.3|90554.3|90577.8|90552.8|90579.5|90554.5|90577.2|90552.2|34
1638276770000|2021-11-30 12:52:50|90577.7|90552.7|90575.6|90550.6|90578.1|90553.1|90574.6|90549.6|29
1638276780000|2021-11-30 12:53:00|90575.7|90550.7|90573.4|90548.4|90576.1|90551.1|90573|90548|35
1638276790000|2021-11-30 12:53:10|90573|90548|90573.5|90548.5|90573.9|90548.9|90572.5|90547.5|27
1638276800000|2021-11-30 12:53:20|90573.4|90548.4|90571.4|90546.4|90574.2|90549.2|90571.4|90546.4|32
1638276810000|2021-11-30 12:53:30|90572.1|90547.1|90570.8|90545.8|90574.3|90549.3|90570.8|90545.8|30
1638276820000|2021-11-30 12:53:40|90571.1|90546.1|90571.7|90546.7|90572.8|90547.8|90569.3|90544.3|38
1638276830000|2021-11-30 12:53:50|90572.3|90547.3|90571.8|90546.8|90572.9|90547.9|90569.5|90544.5|19
1638276840000|2021-11-30 12:54:00|90572.2|90547.2|90563.6|90538.6|90572.2|90547.2|90562.7|90537.7|48
1638276850000|2021-11-30 12:54:10|90563.4|90538.4|90563.7|90538.7|90563.7|90538.7|90561.7|90536.7|33
1638276860000|2021-11-30 12:54:20|90563.4|90538.4|90564.7|90539.7|90565.1|90540.1|90563.4|90538.4|15
1638276870000|2021-11-30 12:54:30|90563.7|90538.7|90569.2|90544.2|90569.2|90544.2|90561.5|90536.5|46
1638276880000|2021-11-30 12:54:40|90568.4|90543.4|90569.3|90544.3|90570.1|90545.1|90568.1|90543.1|30
1638276890000|2021-11-30 12:54:50|90569.4|90544.4|90569.2|90544.2|90570.4|90545.4|90568.7|90543.7|25
1638276900000|2021-11-30 12:55:00|90569.7|90544.7|90565.5|90540.5|90569.7|90544.7|90563.7|90538.7|39
1638276910000|2021-11-30 12:55:10|90565.8|90540.8|90568|90543|90570.2|90545.2|90565.8|90540.8|35
1638276920000|2021-11-30 12:55:20|90567|90542|90566.4|90541.4|90569.8|90544.8|90564|90539|34
1638276930000|2021-11-30 12:55:30|90568.1|90543.1|90584.7|90559.7|90584.7|90559.7|90566.5|90541.5|53
1638276940000|2021-11-30 12:55:40|90585.3|90560.3|90582.9|90557.9|90585.6|90560.6|90580.6|90555.6|45
1638276950000|2021-11-30 12:55:50|90583.2|90558.2|90582.1|90557.1|90583.3|90558.3|90581.6|90556.6|35
1638276960000|2021-11-30 12:56:00|90583|90558|90584|90559|90585.1|90560.1|90581|90556|61
1638276970000|2021-11-30 12:56:10|90584.9|90559.9|90579.8|90554.8|90585.3|90560.3|90576.9|90551.9|48
1638276980000|2021-11-30 12:56:20|90580.2|90555.2|90583.8|90558.8|90584.4|90559.4|90579.8|90554.8|48
1638276990000|2021-11-30 12:56:30|90582.6|90557.6|90587.4|90562.4|90589.2|90564.2|90582.6|90557.6|51
1638277000000|2021-11-30 12:56:40|90587.7|90562.7|90584.8|90559.8|90592.5|90567.5|90584.7|90559.7|55
1638277010000|2021-11-30 12:56:50|90585.1|90560.1|90584.3|90559.3|90586.3|90561.3|90584.2|90559.2|47
1638277020000|2021-11-30 12:57:00|90584|90559|90580.5|90555.5|90588.3|90563.3|90579.1|90554.1|53
1638277030000|2021-11-30 12:57:10|90580.7|90555.7|90582.3|90557.3|90582.6|90557.6|90580.6|90555.6|44
1638277040000|2021-11-30 12:57:20|90582|90557|90579.1|90554.1|90584.7|90559.7|90575.4|90550.4|59
1638277050000|2021-11-30 12:57:30|90578.9|90553.9|90587.3|90562.3|90588.1|90563.1|90578.9|90553.9|63
1638277060000|2021-11-30 12:57:40|90587.9|90562.9|90586.7|90561.7|90590.3|90565.3|90583.2|90558.2|57
1638277070000|2021-11-30 12:57:50|90585.9|90560.9|90593.3|90568.3|90595.5|90570.5|90585.3|90560.3|57
1638277080000|2021-11-30 12:58:00|90593.4|90568.4|90592.4|90567.4|90594.7|90569.7|90589.2|90564.2|47
1638277090000|2021-11-30 12:58:10|90592.6|90567.6|90596.2|90571.2|90596.2|90571.2|90590|90565|65
1638277100000|2021-11-30 12:58:20|90596|90571|90597.3|90572.3|90600.8|90575.8|90594.9|90569.9|50
1638277110000|2021-11-30 12:58:30|90598|90573|90591.5|90566.5|90612.4|90587.4|90586.3|90561.3|60
1638277120000|2021-11-30 12:58:40|90593|90568|90596.8|90571.8|90605.5|90580.5|90592.8|90567.8|56
1638277130000|2021-11-30 12:58:50|90596.9|90571.9|90597.9|90572.9|90601.5|90576.5|90595.5|90570.5|45
1638277140000|2021-11-30 12:59:00|90598.1|90573.1|90585.2|90560.2|90598.1|90573.1|90583.9|90558.9|64
1638277150000|2021-11-30 12:59:10|90585.3|90560.3|90584.4|90559.4|90586.5|90561.5|90582.5|90557.5|50
1638277160000|2021-11-30 12:59:20|90584.3|90559.3|90584.7|90559.7|90587|90562|90584.3|90559.3|42
1638277170000|2021-11-30 12:59:30|90584.1|90559.1|90585.8|90560.8|90586.9|90561.9|90582.4|90557.4|46
1638277180000|2021-11-30 12:59:40|90585.9|90560.9|90586.5|90561.5|90588.8|90563.8|90584.6|90559.6|47
1638277190000|2021-11-30 12:59:50|90586.1|90561.1|90587.6|90562.6|90588.2|90563.2|90586.1|90561.1|44
1638277200000|2021-11-30 13:00:00|90587.3|90562.3|90590.7|90565.7|90591.8|90566.8|90585.6|90560.6|52
1638277210000|2021-11-30 13:00:10|90590.6|90565.6|90599.5|90574.5|90601.2|90576.2|90588.8|90563.8|54
1638277220000|2021-11-30 13:00:20|90599.3|90574.3|90603.3|90578.3|90604.6|90579.6|90597.9|90572.9|58
1638277230000|2021-11-30 13:00:30|90603.7|90578.7|90604.3|90579.3|90607|90582|90601|90576|60
1638277240000|2021-11-30 13:00:40|90603.5|90578.5|90587.5|90562.5|90604.9|90579.9|90587.2|90562.2|56
1638277250000|2021-11-30 13:00:50|90586.7|90561.7|90593.5|90568.5|90596.2|90571.2|90586.7|90561.7|55
1638277260000|2021-11-30 13:01:00|90592.1|90567.1|90585.1|90560.1|90592.1|90567.1|90584.7|90559.7|59
1638277270000|2021-11-30 13:01:10|90585.3|90560.3|90580.5|90555.5|90587.5|90562.5|90579.9|90554.9|68
1638277280000|2021-11-30 13:01:20|90581|90556|90591.8|90566.8|90594|90569|90579.3|90554.3|61
1638277290000|2021-11-30 13:01:30|90591.4|90566.4|90590.8|90565.8|90594.4|90569.4|90589.2|90564.2|53
1638277300000|2021-11-30 13:01:40|90590.3|90565.3|90591.6|90566.6|90597.5|90572.5|90589.1|90564.1|61
1638277310000|2021-11-30 13:01:50|90591.5|90566.5|90592.6|90567.6|90592.9|90567.9|90588.7|90563.7|56
1638277320000|2021-11-30 13:02:00|90592.3|90567.3|90593.1|90568.1|90593.3|90568.3|90589.9|90564.9|52
1638277330000|2021-11-30 13:02:10|90593.7|90568.7|90603.1|90578.1|90604.3|90579.3|90593.7|90568.7|57
1638277340000|2021-11-30 13:02:20|90602|90577|90607|90582|90607|90582|90598.3|90573.3|56
1638277350000|2021-11-30 13:02:30|90606.5|90581.5|90599.3|90574.3|90619.8|90594.8|90599.3|90574.3|63
1638277360000|2021-11-30 13:02:40|90599|90574|90585.2|90560.2|90599|90574|90584|90559|58
1638277370000|2021-11-30 13:02:50|90585.1|90560.1|90584.7|90559.7|90586.6|90561.6|90583.1|90558.1|45
1638277380000|2021-11-30 13:03:00|90585.4|90560.4|90589.1|90564.1|90589.1|90564.1|90585.3|90560.3|48
1638277390000|2021-11-30 13:03:10|90589|90564|90583.9|90558.9|90589|90564|90583.8|90558.8|50
1638277400000|2021-11-30 13:03:20|90583.8|90558.8|90591.3|90566.3|90592.7|90567.7|90583.8|90558.8|58
1638277410000|2021-11-30 13:03:30|90591.2|90566.2|90582.5|90557.5|90591.5|90566.5|90582|90557|55
1638277420000|2021-11-30 13:03:40|90583.5|90558.5|90585.8|90560.8|90585.8|90560.8|90578.1|90553.1|49
1638277430000|2021-11-30 13:03:50|90585.9|90560.9|90582.5|90557.5|90587.2|90562.2|90580.9|90555.9|54
1638277440000|2021-11-30 13:04:00|90582|90557|90599.1|90574.1|90599.2|90574.2|90581.1|90556.1|56
1638277450000|2021-11-30 13:04:10|90598.7|90573.7|90594.6|90569.6|90599.4|90574.4|90591|90566|63
1638277460000|2021-11-30 13:04:20|90594.8|90569.8|90589.4|90564.4|90595.2|90570.2|90589.4|90564.4|47
1638277470000|2021-11-30 13:04:30|90590.1|90565.1|90592|90567|90592|90567|90587.9|90562.9|51
1638277480000|2021-11-30 13:04:40|90591.6|90566.6|90590.6|90565.6|90593.3|90568.3|90590.6|90565.6|45
1638277490000|2021-11-30 13:04:50|90590.7|90565.7|90592.9|90567.9|90596.6|90571.6|90590.3|90565.3|56
1638277500000|2021-11-30 13:05:00|90592.3|90567.3|90612.7|90587.7|90612.8|90587.8|90592.1|90567.1|56
1638277510000|2021-11-30 13:05:10|90612.9|90587.9|90598.6|90573.6|90613.3|90588.3|90598.4|90573.4|58
1638277520000|2021-11-30 13:05:20|90598.3|90573.3|90596.8|90571.8|90606.1|90581.1|90595.8|90570.8|61
1638277530000|2021-11-30 13:05:30|90596.6|90571.6|90581.5|90556.5|90597.4|90572.4|90581.3|90556.3|65
1638277540000|2021-11-30 13:05:40|90581.6|90556.6|90569.1|90544.1|90587.4|90562.4|90568.8|90543.8|65
1638277550000|2021-11-30 13:05:50|90569.4|90544.4|90581.3|90556.3|90582.6|90557.6|90569.4|90544.4|53
1638277560000|2021-11-30 13:06:00|90580.4|90555.4|90582.9|90557.9|90583|90558|90580.4|90555.4|33
1638277570000|2021-11-30 13:06:10|90582.4|90557.4|90580.6|90555.6|90582.9|90557.9|90576.6|90551.6|52
1638277580000|2021-11-30 13:06:20|90581|90556|90582.7|90557.7|90582.9|90557.9|90579.5|90554.5|55
1638277590000|2021-11-30 13:06:30|90582.6|90557.6|90572.3|90547.3|90582.6|90557.6|90572.3|90547.3|58
1638277600000|2021-11-30 13:06:40|90573|90548|90570.7|90545.7|90580|90555|90570.1|90545.1|49
1638277610000|2021-11-30 13:06:50|90570.6|90545.6|90568.2|90543.2|90572.4|90547.4|90566.9|90541.9|57
1638277620000|2021-11-30 13:07:00|90568|90543|90564.6|90539.6|90568|90543|90558.8|90533.8|63
1638277630000|2021-11-30 13:07:10|90564.8|90539.8|90560.8|90535.8|90566.6|90541.6|90560.4|90535.4|65
1638277640000|2021-11-30 13:07:20|90561.2|90536.2|90563.4|90538.4|90570|90545|90561.2|90536.2|46
1638277650000|2021-11-30 13:07:30|90564.4|90539.4|90565.4|90540.4|90566.6|90541.6|90564.4|90539.4|36
1638277660000|2021-11-30 13:07:40|90565.6|90540.6|90569.4|90544.4|90570.2|90545.2|90565.4|90540.4|33
1638277670000|2021-11-30 13:07:50|90569.2|90544.2|90564|90539|90573.2|90548.2|90562.8|90537.8|42
1638277680000|2021-11-30 13:08:00|90563.1|90538.1|90560.7|90535.7|90566.4|90541.4|90560.7|90535.7|63
1638277690000|2021-11-30 13:08:10|90560.1|90535.1|90562.9|90537.9|90563.7|90538.7|90559.7|90534.7|51
1638277700000|2021-11-30 13:08:20|90563.2|90538.2|90562.2|90537.2|90564.6|90539.6|90561.1|90536.1|42
1638277710000|2021-11-30 13:08:30|90562.3|90537.3|90553.7|90528.7|90562.5|90537.5|90549.7|90524.7|34
1638277720000|2021-11-30 13:08:40|90553.9|90528.9|90552.2|90527.2|90553.9|90528.9|90550.9|90525.9|36
1638277730000|2021-11-30 13:08:50|90549.6|90524.6|90548.1|90523.1|90550|90525|90546.2|90521.2|39
1638277740000|2021-11-30 13:09:00|90547.8|90522.8|90554.5|90529.5|90557.2|90532.2|90547.8|90522.8|58
1638277750000|2021-11-30 13:09:10|90554.8|90529.8|90549.1|90524.1|90554.8|90529.8|90545.7|90520.7|52
1638277760000|2021-11-30 13:09:20|90547.2|90522.2|90537.4|90512.4|90547.2|90522.2|90536.7|90511.7|64
1638277770000|2021-11-30 13:09:30|90536.4|90511.4|90540.8|90515.8|90540.8|90515.8|90535.5|90510.5|43
1638277780000|2021-11-30 13:09:40|90541.5|90516.5|90550|90525|90552.6|90527.6|90541.5|90516.5|58
1638277790000|2021-11-30 13:09:50|90550.2|90525.2|90547.1|90522.1|90551.9|90526.9|90546.7|90521.7|43
1638277800000|2021-11-30 13:10:00|90548|90523|90567.2|90542.2|90567.2|90542.2|90547.1|90522.1|62
1638277810000|2021-11-30 13:10:10|90567|90542|90559.9|90534.9|90570.8|90545.8|90559.9|90534.9|62
1638277820000|2021-11-30 13:10:20|90559.3|90534.3|90550.6|90525.6|90559.3|90534.3|90549|90524|62
1638277830000|2021-11-30 13:10:30|90550.5|90525.5|90546.7|90521.7|90551.6|90526.6|90543.3|90518.3|53
1638277840000|2021-11-30 13:10:40|90546.6|90521.6|90564.9|90539.9|90567.4|90542.4|90546.1|90521.1|62
1638277850000|2021-11-30 13:10:50|90564.8|90539.8|90569.2|90544.2|90569.5|90544.5|90563.8|90538.8|43
1638277860000|2021-11-30 13:11:00|90569|90544|90559.8|90534.8|90571.9|90546.9|90556.7|90531.7|59
1638277870000|2021-11-30 13:11:10|90558.6|90533.6|90559.6|90534.6|90561.3|90536.3|90552.7|90527.7|67
1638277880000|2021-11-30 13:11:20|90559.3|90534.3|90558|90533|90560.6|90535.6|90556.8|90531.8|51
1638277890000|2021-11-30 13:11:30|90558.5|90533.5|90552.9|90527.9|90559.3|90534.3|90552.2|90527.2|54
1638277900000|2021-11-30 13:11:40|90552.8|90527.8|90549.6|90524.6|90552.9|90527.9|90547.4|90522.4|54
1638277910000|2021-11-30 13:11:50|90549.8|90524.8|90544.5|90519.5|90550.3|90525.3|90543.6|90518.6|54
1638277920000|2021-11-30 13:12:00|90544.4|90519.4|90539.4|90514.4|90545|90520|90537|90512|54
1638277930000|2021-11-30 13:12:10|90539|90514|90534.3|90509.3|90540.6|90515.6|90534.3|90509.3|59
1638277940000|2021-11-30 13:12:20|90533.7|90508.7|90538.4|90513.4|90539.6|90514.6|90533.6|90508.6|62
1638277950000|2021-11-30 13:12:30|90538.9|90513.9|90538.6|90513.6|90539.2|90514.2|90537.7|90512.7|40
1638277960000|2021-11-30 13:12:40|90538.5|90513.5|90538.4|90513.4|90539.1|90514.1|90537.4|90512.4|44
1638277970000|2021-11-30 13:12:50|90538.9|90513.9|90556.4|90531.4|90558.4|90533.4|90536.7|90511.7|53
1638277980000|2021-11-30 13:13:00|90556.6|90531.6|90545.6|90520.6|90556.6|90531.6|90545.6|90520.6|50
1638277990000|2021-11-30 13:13:10|90545.5|90520.5|90539.1|90514.1|90545.5|90520.5|90536.9|90511.9|54
1638278000000|2021-11-30 13:13:20|90539|90514|90540.4|90515.4|90541.3|90516.3|90538.5|90513.5|54
1638278010000|2021-11-30 13:13:30|90540.3|90515.3|90536.5|90511.5|90544.7|90519.7|90535.9|90510.9|50
1638278020000|2021-11-30 13:13:40|90534.4|90509.4|90533.7|90508.7|90535.1|90510.1|90531.6|90506.6|52
1638278030000|2021-11-30 13:13:50|90534|90509|90532.6|90507.6|90535|90510|90529.3|90504.3|53
1638278040000|2021-11-30 13:14:00|90532.3|90507.3|90529.7|90504.7|90532.3|90507.3|90528.7|90503.7|47
1638278050000|2021-11-30 13:14:10|90529|90504|90537.4|90512.4|90540.9|90515.9|90527.7|90502.7|54
1638278060000|2021-11-30 13:14:20|90538.8|90513.8|90536.9|90511.9|90539.9|90514.9|90536.7|90511.7|41
1638278070000|2021-11-30 13:14:30|90536.7|90511.7|90532.9|90507.9|90538.8|90513.8|90532|90507|46
1638278080000|2021-11-30 13:14:40|90532.1|90507.1|90541.2|90516.2|90541.5|90516.5|90531.6|90506.6|46
1638278090000|2021-11-30 13:14:50|90540.6|90515.6|90538.7|90513.7|90547.9|90522.9|90537.7|90512.7|48
1638278100000|2021-11-30 13:15:00|90538.6|90513.6|90539.1|90514.1|90543.5|90518.5|90538.3|90513.3|59
1638278110000|2021-11-30 13:15:10|90539.2|90514.2|90548.7|90523.7|90550|90525|90538.7|90513.7|42
1638278120000|2021-11-30 13:15:20|90548.6|90523.6|90562|90537|90564.5|90539.5|90547.9|90522.9|60
1638278130000|2021-11-30 13:15:30|90561.5|90536.5|90567.2|90542.2|90568|90543|90561.5|90536.5|46
1638278140000|2021-11-30 13:15:40|90566.5|90541.5|90551.7|90526.7|90569.6|90544.6|90550.3|90525.3|56
1638278150000|2021-11-30 13:15:50|90551.6|90526.6|90548|90523|90551.7|90526.7|90546|90521|52
1638278160000|2021-11-30 13:16:00|90548.1|90523.1|90547.9|90522.9|90556.3|90531.3|90547.8|90522.8|48
1638278170000|2021-11-30 13:16:10|90547.3|90522.3|90541.6|90516.6|90548.2|90523.2|90540|90515|51
1638278180000|2021-11-30 13:16:20|90541.3|90516.3|90538.1|90513.1|90541.6|90516.6|90537.8|90512.8|42
1638278190000|2021-11-30 13:16:30|90537.1|90512.1|90540.1|90515.1|90540.1|90515.1|90531.9|90506.9|49
1638278200000|2021-11-30 13:16:40|90540.6|90515.6|90543.4|90518.4|90543.8|90518.8|90537.1|90512.1|56
1638278210000|2021-11-30 13:16:50|90543.3|90518.3|90537.5|90512.5|90543.7|90518.7|90536.7|90511.7|55
1638278220000|2021-11-30 13:17:00|90537.4|90512.4|90510|90485|90537.4|90512.4|90510|90485|56
1638278230000|2021-11-30 13:17:10|90511.6|90486.6|90500.9|90475.9|90515.9|90490.9|90500.8|90475.8|65
1638278240000|2021-11-30 13:17:20|90501.3|90476.3|90504.3|90479.3|90505.4|90480.4|90500.9|90475.9|38
1638278250000|2021-11-30 13:17:30|90504|90479|90500.6|90475.6|90504|90479|90500|90475|50
1638278260000|2021-11-30 13:17:40|90498.9|90473.9|90485.8|90460.8|90498.9|90473.9|90485.3|90460.3|68
1638278270000|2021-11-30 13:17:50|90486.3|90461.3|90500.6|90475.6|90500.6|90475.6|90485.8|90460.8|57
1638278280000|2021-11-30 13:18:00|90500|90475|90508.6|90483.6|90509.4|90484.4|90500|90475|49
1638278290000|2021-11-30 13:18:10|90508.4|90483.4|90500.6|90475.6|90508.4|90483.4|90499.6|90474.6|47
1638278300000|2021-11-30 13:18:20|90500.2|90475.2|90501.6|90476.6|90502|90477|90497.8|90472.8|34
1638278310000|2021-11-30 13:18:30|90502.1|90477.1|90505.7|90480.7|90505.8|90480.8|90501.9|90476.9|38
1638278320000|2021-11-30 13:18:40|90505.4|90480.4|90510|90485|90510|90485|90502.9|90477.9|47
1638278330000|2021-11-30 13:18:50|90509.7|90484.7|90506.9|90481.9|90510.9|90485.9|90505.4|90480.4|49
1638278340000|2021-11-30 13:19:00|90506.8|90481.8|90502.1|90477.1|90508.1|90483.1|90498.2|90473.2|51
1638278350000|2021-11-30 13:19:10|90501.9|90476.9|90497|90472|90505.3|90480.3|90496.5|90471.5|50
1638278360000|2021-11-30 13:19:20|90496.9|90471.9|90497.9|90472.9|90498.7|90473.7|90494.2|90469.2|59
1638278370000|2021-11-30 13:19:30|90498.1|90473.1|90493.5|90468.5|90498.5|90473.5|90491.6|90466.6|49
1638278380000|2021-11-30 13:19:40|90493.7|90468.7|90493.4|90468.4|90495.1|90470.1|90492.1|90467.1|33
1638278390000|2021-11-30 13:19:50|90493.1|90468.1|90471.4|90446.4|90493.3|90468.3|90471.4|90446.4|59
1638278400000|2021-11-30 13:20:00|90473.5|90448.5|90450|90425|90473.5|90448.5|90448.9|90423.9|71
1638278410000|2021-11-30 13:20:10|90450.5|90425.5|90443.2|90418.2|90451.7|90426.7|90442.2|90417.2|55
1638278420000|2021-11-30 13:20:20|90443.5|90418.5|90446.2|90421.2|90448.9|90423.9|90443.5|90418.5|56
1638278430000|2021-11-30 13:20:30|90446.1|90421.1|90446.9|90421.9|90448.6|90423.6|90443.8|90418.8|59
1638278440000|2021-11-30 13:20:40|90446.1|90421.1|90434.5|90409.5|90447.7|90422.7|90434.5|90409.5|64
1638278450000|2021-11-30 13:20:50|90435.3|90410.3|90431.7|90406.7|90435.5|90410.5|90430.5|90405.5|60
1638278460000|2021-11-30 13:21:00|90432.6|90407.6|90426|90401|90432.6|90407.6|90426|90401|53
1638278470000|2021-11-30 13:21:10|90426.3|90401.3|90422.4|90397.4|90428|90403|90421.5|90396.5|41
1638278480000|2021-11-30 13:21:20|90422.6|90397.6|90423.3|90398.3|90426.3|90401.3|90419.5|90394.5|53
1638278490000|2021-11-30 13:21:30|90423|90398|90420.9|90395.9|90423.1|90398.1|90418.6|90393.6|47
1638278500000|2021-11-30 13:21:40|90421.4|90396.4|90422|90397|90422|90397|90414.8|90389.8|50
1638278510000|2021-11-30 13:21:50|90417.6|90392.6|90414|90389|90423.6|90398.6|90411.2|90386.2|57
1638278520000|2021-11-30 13:22:00|90413.7|90388.7|90414.1|90389.1|90417.3|90392.3|90412.5|90387.5|53
1638278530000|2021-11-30 13:22:10|90414.2|90389.2|90413.9|90388.9|90416.3|90391.3|90412.9|90387.9|39
1638278540000|2021-11-30 13:22:20|90414|90389|90416.5|90391.5|90416.5|90391.5|90412.1|90387.1|37
1638278550000|2021-11-30 13:22:30|90416.4|90391.4|90409.9|90384.9|90416.6|90391.6|90409.4|90384.4|53
1638278560000|2021-11-30 13:22:40|90410.7|90385.7|90400.2|90375.2|90410.7|90385.7|90400.2|90375.2|65
1638278570000|2021-11-30 13:22:50|90400|90375|90401.7|90376.7|90402|90377|90398.3|90373.3|58
1638278580000|2021-11-30 13:23:00|90401.9|90376.9|90401.4|90376.4|90409.3|90384.3|90397.5|90372.5|59
1638278590000|2021-11-30 13:23:10|90401.5|90376.5|90403.3|90378.3|90404.2|90379.2|90399.8|90374.8|42
1638278600000|2021-11-30 13:23:20|90402.9|90377.9|90381.7|90356.7|90403.9|90378.9|90381.6|90356.6|61
1638278610000|2021-11-30 13:23:30|90382.1|90357.1|90380.1|90355.1|90382.1|90357.1|90371.9|90346.9|51
1638278620000|2021-11-30 13:23:40|90380.7|90355.7|90407.7|90382.7|90408.4|90383.4|90380.3|90355.3|58
1638278630000|2021-11-30 13:23:50|90408|90383|90401|90376|90409.5|90384.5|90393.5|90368.5|64
1638278640000|2021-11-30 13:24:00|90400.6|90375.6|90395.9|90370.9|90400.6|90375.6|90392.4|90367.4|64
1638278650000|2021-11-30 13:24:10|90396|90371|90433.3|90408.3|90434.4|90409.4|90395.2|90370.2|68
1638278660000|2021-11-30 13:24:20|90432.7|90407.7|90429.1|90404.1|90441.5|90416.5|90426.8|90401.8|61
1638278670000|2021-11-30 13:24:30|90428.8|90403.8|90432.9|90407.9|90435.5|90410.5|90428.4|90403.4|60
1638278680000|2021-11-30 13:24:40|90432.6|90407.6|90438|90413|90440|90415|90432.1|90407.1|43
1638278690000|2021-11-30 13:24:50|90438.2|90413.2|90425|90400|90438.6|90413.6|90423.7|90398.7|58
1638278700000|2021-11-30 13:25:00|90424.1|90399.1|90438.9|90413.9|90439|90414|90424.1|90399.1|57
1638278710000|2021-11-30 13:25:10|90438.7|90413.7|90439.1|90414.1|90439.9|90414.9|90437.3|90412.3|40
1638278720000|2021-11-30 13:25:20|90438.8|90413.8|90439|90414|90440|90415|90438|90413|35
1638278730000|2021-11-30 13:25:30|90438.9|90413.9|90439.7|90414.7|90439.7|90414.7|90433|90408|52
1638278740000|2021-11-30 13:25:40|90440|90415|90445.2|90420.2|90445.8|90420.8|90440|90415|53
1638278750000|2021-11-30 13:25:50|90444.9|90419.9|90444.3|90419.3|90445.3|90420.3|90443.9|90418.9|30
1638278760000|2021-11-30 13:26:00|90444.8|90419.8|90454.7|90429.7|90455.3|90430.3|90444.1|90419.1|58
1638278770000|2021-11-30 13:26:10|90454.2|90429.2|90454.8|90429.8|90454.8|90429.8|90452.3|90427.3|32
1638278780000|2021-11-30 13:26:20|90454.5|90429.5|90456.8|90431.8|90460.7|90435.7|90454.2|90429.2|43
1638278790000|2021-11-30 13:26:30|90455.9|90430.9|90458.5|90433.5|90461.9|90436.9|90455.9|90430.9|50
1638278800000|2021-11-30 13:26:40|90458.6|90433.6|90458.9|90433.9|90459.8|90434.8|90458.1|90433.1|35
1638278810000|2021-11-30 13:26:50|90459.1|90434.1|90458.8|90433.8|90459.6|90434.6|90458.4|90433.4|31
1638278820000|2021-11-30 13:27:00|90458.7|90433.7|90459.1|90434.1|90459.7|90434.7|90457.8|90432.8|41
1638278830000|2021-11-30 13:27:10|90459.4|90434.4|90457.6|90432.6|90459.7|90434.7|90455.7|90430.7|40
1638278840000|2021-11-30 13:27:20|90458.2|90433.2|90457.7|90432.7|90458.7|90433.7|90456.5|90431.5|39
1638278850000|2021-11-30 13:27:30|90457.6|90432.6|90464.4|90439.4|90464.4|90439.4|90457.5|90432.5|49
1638278860000|2021-11-30 13:27:40|90464.9|90439.9|90462.6|90437.6|90465.5|90440.5|90461.6|90436.6|52
1638278870000|2021-11-30 13:27:50|90463.3|90438.3|90450.7|90425.7|90463.3|90438.3|90449.7|90424.7|55
1638278880000|2021-11-30 13:28:00|90450.6|90425.6|90455.2|90430.2|90455.3|90430.3|90448.9|90423.9|45
1638278890000|2021-11-30 13:28:10|90455.1|90430.1|90451.7|90426.7|90455.3|90430.3|90450.4|90425.4|50
1638278900000|2021-11-30 13:28:20|90451.8|90426.8|90450.6|90425.6|90453.3|90428.3|90450.3|90425.3|53
1638278910000|2021-11-30 13:28:30|90450.9|90425.9|90449.8|90424.8|90451.7|90426.7|90449.6|90424.6|37
1638278920000|2021-11-30 13:28:40|90450|90425|90446.4|90421.4|90451.8|90426.8|90443.9|90418.9|40
1638278930000|2021-11-30 13:28:50|90446.7|90421.7|90440.4|90415.4|90447.5|90422.5|90439.5|90414.5|38
1638278940000|2021-11-30 13:29:00|90441.3|90416.3|90442.2|90417.2|90443.9|90418.9|90435.4|90410.4|55
1638278950000|2021-11-30 13:29:10|90442.3|90417.3|90443.1|90418.1|90443.3|90418.3|90440.6|90415.6|38
1638278960000|2021-11-30 13:29:20|90442.7|90417.7|90444.9|90419.9|90445|90420|90442.5|90417.5|35
1638278970000|2021-11-30 13:29:30|90446.6|90421.6|90444.4|90419.4|90446.6|90421.6|90443.8|90418.8|36
1638278980000|2021-11-30 13:29:40|90444.2|90419.2|90446.1|90421.1|90446.1|90421.1|90444.2|90419.2|33
1638278990000|2021-11-30 13:29:50|90447.1|90422.1|90444.8|90419.8|90450.2|90425.2|90444.7|90419.7|54
1638279000000|2021-11-30 13:30:00|90445.2|90420.2|90445.5|90420.5|90446.1|90421.1|90444.2|90419.2|46
1638279010000|2021-11-30 13:30:10|90445.6|90420.6|90445.6|90420.6|90447.9|90422.9|90444.3|90419.3|52
1638279020000|2021-11-30 13:30:20|90446|90421|90445.2|90420.2|90446|90421|90444.4|90419.4|38
1638279030000|2021-11-30 13:30:30|90445|90420|90440.2|90415.2|90447|90422|90437.8|90412.8|60
1638279040000|2021-11-30 13:30:40|90441|90416|90442.1|90417.1|90446.7|90421.7|90440.7|90415.7|60
1638279050000|2021-11-30 13:30:50|90442.2|90417.2|90441.6|90416.6|90444.8|90419.8|90440.5|90415.5|48
1638279060000|2021-11-30 13:31:00|90441.8|90416.8|90441.1|90416.1|90452|90427|90441.1|90416.1|60
1638279070000|2021-11-30 13:31:10|90441.2|90416.2|90437.1|90412.1|90443.4|90418.4|90434.2|90409.2|59
1638279080000|2021-11-30 13:31:20|90437.6|90412.6|90439.6|90414.6|90439.6|90414.6|90432.4|90407.4|62
1638279090000|2021-11-30 13:31:30|90439.4|90414.4|90517.9|90492.9|90528.5|90495.9|90439.1|90412.5|69
1638279100000|2021-11-30 13:31:40|90517.3|90492.3|90503|90478|90528.1|90496.6|90501.2|90476.2|62
1638279110000|2021-11-30 13:31:50|90504.4|90479.4|90491.1|90466.1|90504.4|90479.4|90488.7|90463.7|57
1638279120000|2021-11-30 13:32:00|90491.2|90466.2|90460|90435|90492.4|90467.4|90459.4|90430.7|69
1638279130000|2021-11-30 13:32:10|90460.3|90435.3|90457.2|90432.2|90461.7|90436.7|90455.4|90430.4|50
1638279140000|2021-11-30 13:32:20|90457.1|90432.1|90458.6|90433.6|90458.7|90433.7|90454.2|90429.2|48
1638279150000|2021-11-30 13:32:30|90459.4|90434.4|90457.7|90432.7|90459.8|90434.8|90457.6|90432.6|36
1638279160000|2021-11-30 13:32:40|90458.1|90433.1|90460|90435|90460.3|90435.3|90458|90433|34
1638279170000|2021-11-30 13:32:50|90459.4|90434.4|90468.9|90443.9|90468.9|90443.9|90459.4|90434.4|54
1638279180000|2021-11-30 13:33:00|90469.4|90444.4|90478.4|90453.4|90479.2|90454.2|90469.4|90444.4|57
1638279190000|2021-11-30 13:33:10|90479.3|90454.3|90491.3|90466.3|90491.3|90466.3|90478.5|90453.5|53
1638279200000|2021-11-30 13:33:20|90492.3|90467.3|90467.7|90442.7|90493.8|90468.8|90467.6|90442.6|61
1638279210000|2021-11-30 13:33:30|90469.2|90444.2|90467.2|90442.2|90471.3|90446.3|90467.2|90442.2|48
1638279220000|2021-11-30 13:33:40|90467.3|90442.3|90460.6|90435.6|90469.8|90444.8|90459|90434|55
1638279230000|2021-11-30 13:33:50|90460.4|90435.4|90457.2|90432.2|90461.3|90436.3|90454.3|90429.3|52
1638279240000|2021-11-30 13:34:00|90456.5|90431.5|90451.7|90426.7|90456.5|90431.5|90449.8|90424.8|49
1638279250000|2021-11-30 13:34:10|90452.3|90427.3|90448|90423|90453.1|90428.1|90448|90423|37
1638279260000|2021-11-30 13:34:20|90447.4|90422.4|90451.2|90426.2|90453.1|90428.1|90443.6|90418.6|55
1638279270000|2021-11-30 13:34:30|90452.5|90427.5|90453.1|90428.1|90456.3|90431.3|90451.6|90426.6|56
1638279280000|2021-11-30 13:34:40|90453.6|90428.6|90449.2|90424.2|90453.9|90428.9|90447.2|90422.2|53
1638279290000|2021-11-30 13:34:50|90449.4|90424.4|90401.7|90376.7|90449.7|90424.7|90398.7|90361.1|70
1638279300000|2021-11-30 13:35:00|90401.8|90376.8|90405.2|90380.2|90411.4|90386.4|90396.7|90371.7|73
1638279310000|2021-11-30 13:35:10|90403.8|90378.8|90391.9|90366.9|90404.5|90379.5|90386.6|90361.6|72
1638279320000|2021-11-30 13:35:20|90390.1|90365.1|90373.2|90348.2|90394.4|90369.4|90372.5|90347.5|71
1638279330000|2021-11-30 13:35:30|90374.3|90349.3|90369.2|90344.2|90375.4|90350.4|90368.2|90343.2|63
1638279340000|2021-11-30 13:35:40|90370.5|90345.5|90365.8|90340.8|90373.4|90348.4|90362.9|90337.9|57
1638279350000|2021-11-30 13:35:50|90366.9|90341.9|90356.8|90331.8|90366.9|90341.9|90356.8|90331.8|66
1638279360000|2021-11-30 13:36:00|90357.3|90332.3|90357.4|90332.4|90364.5|90339.5|90356.6|90331.6|56
1638279370000|2021-11-30 13:36:10|90359.3|90334.3|90362.1|90337.1|90364|90339|90357.3|90332.3|66
1638279380000|2021-11-30 13:36:20|90362.2|90337.2|90373.8|90348.8|90375.1|90350.1|90362|90337|62
1638279390000|2021-11-30 13:36:30|90372.6|90347.6|90382.2|90357.2|90395.5|90370.5|90372.6|90347.6|66
1638279400000|2021-11-30 13:36:40|90383|90358|90380.6|90355.6|90383|90358|90373.9|90348.9|69
1638279410000|2021-11-30 13:36:50|90379.9|90354.9|90385.4|90360.4|90390|90365|90379.9|90354.9|60
1638279420000|2021-11-30 13:37:00|90385.8|90360.8|90392.7|90367.7|90398.1|90373.1|90381.2|90356.2|68
1638279430000|2021-11-30 13:37:10|90391.6|90366.6|90378.5|90353.5|90393.9|90368.9|90376.1|90351.1|64
1638279440000|2021-11-30 13:37:20|90379.6|90354.6|90381.9|90356.9|90384.2|90359.2|90378.2|90353.2|50
1638279450000|2021-11-30 13:37:30|90382.4|90357.4|90380.5|90355.5|90382.4|90357.4|90376.9|90351.9|54
1638279460000|2021-11-30 13:37:40|90380.2|90355.2|90383.4|90358.4|90385.3|90360.3|90380.2|90355.2|42
1638279470000|2021-11-30 13:37:50|90383.6|90358.6|90385.8|90360.8|90385.8|90360.8|90382.4|90357.4|37
1638279480000|2021-11-30 13:38:00|90386.4|90361.4|90383.1|90358.1|90387.2|90362.2|90382.2|90357.2|55
1638279490000|2021-11-30 13:38:10|90382.1|90357.1|90368.2|90343.2|90382.1|90357.1|90367|90342|50
1638279500000|2021-11-30 13:38:20|90368.3|90343.3|90364.8|90339.8|90368.3|90343.3|90364.7|90339.7|45
1638279510000|2021-11-30 13:38:30|90364.7|90339.7|90334.3|90309.3|90364.7|90339.7|90331.8|90306.8|69
1638279520000|2021-11-30 13:38:40|90332.9|90307.9|90334.4|90309.4|90338.4|90313.4|90327.9|90302.9|68
1638279530000|2021-11-30 13:38:50|90334.8|90309.8|90337.4|90312.4|90338.8|90313.8|90331.9|90306.9|59
1638279540000|2021-11-30 13:39:00|90338.7|90313.7|90338.5|90313.5|90346.4|90321.4|90337.6|90312.6|68
1638279550000|2021-11-30 13:39:10|90338.3|90313.3|90316.6|90291.6|90338.5|90313.5|90314.1|90289.1|72
1638279560000|2021-11-30 13:39:20|90317.4|90292.4|90311.7|90286.7|90317.4|90292.4|90310.3|90285.3|72
1638279570000|2021-11-30 13:39:30|90311.5|90286.5|90294.5|90269.5|90311.5|90286.5|90288.9|90263.9|67
1638279580000|2021-11-30 13:39:40|90295.4|90270.4|90300.5|90275.5|90301.5|90276.5|90291.9|90266.9|56
1638279590000|2021-11-30 13:39:50|90301.6|90276.6|90290.1|90265.1|90303.8|90278.8|90289.6|90264.6|64
1638279600000|2021-11-30 13:40:00|90290.3|90265.3|90298.2|90273.2|90298.2|90273.2|90286.3|90261.3|61
1638279610000|2021-11-30 13:40:10|90298.7|90273.7|90311.9|90286.9|90312.2|90287.2|90298.3|90273.3|68
1638279620000|2021-11-30 13:40:20|90311.8|90286.8|90309.6|90284.6|90311.8|90286.8|90307.9|90282.9|53
1638279630000|2021-11-30 13:40:30|90309.4|90284.4|90307.1|90282.1|90309.4|90284.4|90306.2|90281.2|53
1638279640000|2021-11-30 13:40:40|90306.9|90281.9|90308.9|90283.9|90309.1|90284.1|90305.6|90280.6|48
1638279650000|2021-11-30 13:40:50|90308.6|90283.6|90307.9|90282.9|90311.9|90286.9|90307.3|90282.3|60
1638279660000|2021-11-30 13:41:00|90307.5|90282.5|90314.7|90289.7|90315.3|90290.3|90307.4|90282.4|52
1638279670000|2021-11-30 13:41:10|90314.6|90289.6|90312.4|90287.4|90314.7|90289.7|90311.9|90286.9|56
1638279680000|2021-11-30 13:41:20|90312.2|90287.2|90313.3|90288.3|90313.5|90288.5|90311.7|90286.7|47
1638279690000|2021-11-30 13:41:30|90313.4|90288.4|90318.8|90293.8|90326.4|90301.4|90313.4|90288.4|54
1638279700000|2021-11-30 13:41:40|90319|90294|90313.6|90288.6|90319.9|90294.9|90313|90288|55
1638279710000|2021-11-30 13:41:50|90313.3|90288.3|90308.9|90283.9|90313.6|90288.6|90306.2|90281.2|48
1638279720000|2021-11-30 13:42:00|90308.6|90283.6|90315|90290|90315.5|90290.5|90308.6|90283.6|44
1638279730000|2021-11-30 13:42:10|90315.3|90290.3|90314.2|90289.2|90315.3|90290.3|90311.4|90286.4|35
1638279740000|2021-11-30 13:42:20|90313.8|90288.8|90320.4|90295.4|90322.8|90297.8|90312.9|90287.9|57
1638279750000|2021-11-30 13:42:30|90320.1|90295.1|90317.9|90292.9|90323.2|90298.2|90317.7|90292.7|54
1638279760000|2021-11-30 13:42:40|90317.1|90292.1|90321|90296|90322|90297|90316.4|90291.4|44
1638279770000|2021-11-30 13:42:50|90321.1|90296.1|90321.9|90296.9|90322|90297|90320.1|90295.1|35
1638279780000|2021-11-30 13:43:00|90321.7|90296.7|90331.7|90306.7|90332|90307|90321.7|90296.7|64
1638279790000|2021-11-30 13:43:10|90330.6|90305.6|90333.6|90308.6|90334.3|90309.3|90330.6|90305.6|48
1638279800000|2021-11-30 13:43:20|90333.4|90308.4|90337.2|90312.2|90339.3|90314.3|90333.4|90308.4|48
1638279810000|2021-11-30 13:43:30|90337.6|90312.6|90337.6|90312.6|90339.6|90314.6|90332.3|90307.3|58
1638279820000|2021-11-30 13:43:40|90337.1|90312.1|90347.8|90322.8|90349.2|90324.2|90336.4|90311.4|51
1638279830000|2021-11-30 13:43:50|90348.3|90323.3|90342.1|90317.1|90348.3|90323.3|90341.3|90316.3|55
1638279840000|2021-11-30 13:44:00|90342.2|90317.2|90352.7|90327.7|90355.2|90330.2|90341.6|90316.6|53
1638279850000|2021-11-30 13:44:10|90352.6|90327.6|90355.1|90330.1|90356.4|90331.4|90352.3|90327.3|44
1638279860000|2021-11-30 13:44:20|90354.6|90329.6|90347.8|90322.8|90361.7|90336.7|90347.6|90322.6|56
1638279870000|2021-11-30 13:44:30|90347.7|90322.7|90357.7|90332.7|90358.9|90333.9|90347.7|90322.7|65
1638279880000|2021-11-30 13:44:40|90356.8|90331.8|90363.3|90338.3|90364.5|90339.5|90353.4|90328.4|58
1638279890000|2021-11-30 13:44:50|90364.2|90339.2|90378.2|90353.2|90380.8|90355.8|90363.5|90338.5|47
1638279900000|2021-11-30 13:45:00|90378.1|90353.1|90372.2|90347.2|90378.2|90353.2|90371.4|90346.4|55
1638279910000|2021-11-30 13:45:10|90371.9|90346.9|90383|90358|90383.5|90358.5|90371.9|90346.9|49
1638279920000|2021-11-30 13:45:20|90382.7|90357.7|90377.2|90352.2|90383.9|90358.9|90376|90351|53
1638279930000|2021-11-30 13:45:30|90377.8|90352.8|90385.5|90360.5|90387.6|90362.6|90377.8|90352.8|48
1638279940000|2021-11-30 13:45:40|90385.3|90360.3|90384.5|90359.5|90386.7|90361.7|90383.3|90358.3|37
1638279950000|2021-11-30 13:45:50|90384|90359|90375.4|90350.4|90385.7|90360.7|90374.4|90349.4|56
1638279960000|2021-11-30 13:46:00|90376.2|90351.2|90376.4|90351.4|90377.9|90352.9|90374.4|90349.4|46
1638279970000|2021-11-30 13:46:10|90376.7|90351.7|90375.3|90350.3|90379.5|90354.5|90373.7|90348.7|47
1638279980000|2021-11-30 13:46:20|90375|90350|90373.7|90348.7|90375.4|90350.4|90371.7|90346.7|48
1638279990000|2021-11-30 13:46:30|90374.5|90349.5|90377.9|90352.9|90378|90353|90374.5|90349.5|48
1638280000000|2021-11-30 13:46:40|90378|90353|90381.7|90356.7|90381.9|90356.9|90378|90353|43
1638280010000|2021-11-30 13:46:50|90381.6|90356.6|90385.9|90360.9|90387|90362|90381|90356|45
1638280020000|2021-11-30 13:47:00|90385.8|90360.8|90386.9|90361.9|90388.1|90363.1|90385.1|90360.1|42
1638280030000|2021-11-30 13:47:10|90386.8|90361.8|90391.2|90366.2|90392.1|90367.1|90385.8|90360.8|53
1638280040000|2021-11-30 13:47:20|90392|90367|90390.6|90365.6|90392.3|90367.3|90389.9|90364.9|37
1638280050000|2021-11-30 13:47:30|90390.7|90365.7|90397.4|90372.4|90397.6|90372.6|90390|90365|51
1638280060000|2021-11-30 13:47:40|90397.5|90372.5|90397.5|90372.5|90400.3|90375.3|90395.9|90370.9|54
1638280070000|2021-11-30 13:47:50|90397.4|90372.4|90397.1|90372.1|90398.6|90373.6|90396.1|90371.1|44
1638280080000|2021-11-30 13:48:00|90397.5|90372.5|90375.6|90350.6|90398.1|90373.1|90374.7|90349.7|57
1638280090000|2021-11-30 13:48:10|90374.9|90349.9|90380.3|90355.3|90385.3|90360.3|90374.5|90349.5|64
1638280100000|2021-11-30 13:48:20|90380.2|90355.2|90380.3|90355.3|90381.6|90356.6|90379.3|90354.3|42
1638280110000|2021-11-30 13:48:30|90381|90356|90379.5|90354.5|90381.8|90356.8|90375|90350|58
1638280120000|2021-11-30 13:48:40|90379.3|90354.3|90379.6|90354.6|90381.1|90356.1|90378|90353|43
1638280130000|2021-11-30 13:48:50|90379.8|90354.8|90387.9|90362.9|90387.9|90362.9|90379.8|90354.8|50
1638280140000|2021-11-30 13:49:00|90388.7|90363.7|90379.9|90354.9|90389.9|90364.9|90377.2|90352.2|51
1638280150000|2021-11-30 13:49:10|90379.4|90354.4|90379.8|90354.8|90382.1|90357.1|90379.2|90354.2|50
1638280160000|2021-11-30 13:49:20|90379.9|90354.9|90372.8|90347.8|90380.4|90355.4|90371.2|90346.2|49
1638280170000|2021-11-30 13:49:30|90372.7|90347.7|90372.2|90347.2|90376.8|90351.8|90372.2|90347.2|47
1638280180000|2021-11-30 13:49:40|90372|90347|90370|90345|90373.4|90348.4|90367|90342|48
1638280190000|2021-11-30 13:49:50|90368.3|90343.3|90369.4|90344.4|90372.2|90347.2|90366.7|90341.7|59
1638280200000|2021-11-30 13:50:00|90369.7|90344.7|90356.4|90331.4|90369.7|90344.7|90353.6|90328.6|52
1638280210000|2021-11-30 13:50:10|90357.7|90332.7|90361.8|90336.8|90362.5|90337.5|90357.3|90332.3|43
1638280220000|2021-11-30 13:50:20|90361.9|90336.9|90354|90329|90366|90341|90354|90329|54
1638280230000|2021-11-30 13:50:30|90353.3|90328.3|90357|90332|90358.3|90333.3|90351.4|90326.4|52
1638280240000|2021-11-30 13:50:40|90357.1|90332.1|90364.3|90339.3|90364.3|90339.3|90353.7|90328.7|60
1638280250000|2021-11-30 13:50:50|90364.8|90339.8|90374.4|90349.4|90377.4|90352.4|90363.1|90338.1|48
1638280260000|2021-11-30 13:51:00|90374.3|90349.3|90372.7|90347.7|90376.1|90351.1|90372.7|90347.7|52
1638280270000|2021-11-30 13:51:10|90372.5|90347.5|90372|90347|90375.5|90350.5|90370.9|90345.9|60
1638280280000|2021-11-30 13:51:20|90372.2|90347.2|90369.8|90344.8|90374.3|90349.3|90369|90344|61
1638280290000|2021-11-30 13:51:30|90369.3|90344.3|90368.9|90343.9|90376.5|90351.5|90367.7|90342.7|63
1638280300000|2021-11-30 13:51:40|90368.7|90343.7|90374.6|90349.6|90375|90350|90368.7|90343.7|55
1638280310000|2021-11-30 13:51:50|90374.7|90349.7|90376.5|90351.5|90377.2|90352.2|90372.1|90347.1|43
1638280320000|2021-11-30 13:52:00|90376.8|90351.8|90388|90363|90389.2|90364.2|90375.6|90350.6|61
1638280330000|2021-11-30 13:52:10|90387.5|90362.5|90387.8|90362.8|90389.9|90364.9|90381.7|90356.7|59
1638280340000|2021-11-30 13:52:20|90388.1|90363.1|90400.5|90375.5|90402.4|90377.4|90387.1|90362.1|58
1638280350000|2021-11-30 13:52:30|90400.9|90375.9|90396.3|90371.3|90401.7|90376.7|90395.7|90370.7|56
1638280360000|2021-11-30 13:52:40|90396.5|90371.5|90396.5|90371.5|90398.4|90373.4|90396.1|90371.1|56
1638280370000|2021-11-30 13:52:50|90396.6|90371.6|90397.9|90372.9|90399.1|90374.1|90393.3|90368.3|50
1638280380000|2021-11-30 13:53:00|90397.7|90372.7|90388|90363|90398.1|90373.1|90388|90363|63
1638280390000|2021-11-30 13:53:10|90388.3|90363.3|90388.8|90363.8|90390.9|90365.9|90387.7|90362.7|54
1638280400000|2021-11-30 13:53:20|90388.7|90363.7|90390.4|90365.4|90390.4|90365.4|90388.7|90363.7|45
1638280410000|2021-11-30 13:53:30|90391|90366|90397.2|90372.2|90398|90373|90390.2|90365.2|44
1638280420000|2021-11-30 13:53:40|90397.9|90372.9|90399.6|90374.6|90401.3|90376.3|90396.1|90371.1|55
1638280430000|2021-11-30 13:53:50|90400.1|90375.1|90398.5|90373.5|90400.1|90375.1|90396.7|90371.7|38
1638280440000|2021-11-30 13:54:00|90398.2|90373.2|90398.4|90373.4|90399.1|90374.1|90397.3|90372.3|43
1638280450000|2021-11-30 13:54:10|90398.6|90373.6|90394|90369|90398.7|90373.7|90393.7|90368.7|46
1638280460000|2021-11-30 13:54:20|90394.3|90369.3|90394.1|90369.1|90394.5|90369.5|90393.7|90368.7|38
1638280470000|2021-11-30 13:54:30|90394.2|90369.2|90380.6|90355.6|90395.7|90370.7|90380.6|90355.6|58
1638280480000|2021-11-30 13:54:40|90381.6|90356.6|90367.7|90342.7|90382.1|90357.1|90362|90337|69
1638280490000|2021-11-30 13:54:50|90367.4|90342.4|90363.6|90338.6|90367.7|90342.7|90362.7|90337.7|56
1638280500000|2021-11-30 13:55:00|90364|90339|90348.1|90323.1|90364.7|90339.7|90348.1|90323.1|60
1638280510000|2021-11-30 13:55:10|90348.2|90323.2|90346.6|90321.6|90349.4|90324.4|90345.4|90320.4|39
1638280520000|2021-11-30 13:55:20|90346.3|90321.3|90353.6|90328.6|90355.4|90330.4|90345.3|90320.3|57
1638280530000|2021-11-30 13:55:30|90353.8|90328.8|90373.7|90348.7|90375.2|90350.2|90353.8|90328.8|62
1638280540000|2021-11-30 13:55:40|90375|90350|90375.9|90350.9|90378.2|90353.2|90373.4|90348.4|51
1638280550000|2021-11-30 13:55:50|90376.4|90351.4|90386.6|90361.6|90395.9|90370.9|90375.9|90350.9|59
1638280560000|2021-11-30 13:56:00|90387.2|90362.2|90378.2|90353.2|90387.2|90362.2|90377.6|90352.6|54
1638280570000|2021-11-30 13:56:10|90378.3|90353.3|90379.1|90354.1|90380.5|90355.5|90378.3|90353.3|48
1638280580000|2021-11-30 13:56:20|90379|90354|90370.8|90345.8|90380.4|90355.4|90369.1|90344.1|57
1638280590000|2021-11-30 13:56:30|90370.5|90345.5|90372.9|90347.9|90373|90348|90370|90345|43
1638280600000|2021-11-30 13:56:40|90373|90348|90368.9|90343.9|90376.2|90351.2|90367.9|90342.9|65
1638280610000|2021-11-30 13:56:50|90369.1|90344.1|90369.9|90344.9|90370.9|90345.9|90368.3|90343.3|51
1638280620000|2021-11-30 13:57:00|90370.3|90345.3|90371|90346|90374.9|90349.9|90368.5|90343.5|57
1638280630000|2021-11-30 13:57:10|90370.3|90345.3|90355.5|90330.5|90370.3|90345.3|90355.5|90330.5|61
1638280640000|2021-11-30 13:57:20|90354.9|90329.9|90345.5|90320.5|90354.9|90329.9|90340.3|90315.3|68
1638280650000|2021-11-30 13:57:30|90345.1|90320.1|90343.1|90318.1|90347.5|90322.5|90341.6|90316.6|58
1638280660000|2021-11-30 13:57:40|90343.4|90318.4|90343.8|90318.8|90349.8|90324.8|90342.3|90317.3|63
1638280670000|2021-11-30 13:57:50|90343.4|90318.4|90358.9|90333.9|90359.6|90334.6|90343.4|90318.4|61
1638280680000|2021-11-30 13:58:00|90359.3|90334.3|90363.2|90338.2|90363.2|90338.2|90355.6|90330.6|58
1638280690000|2021-11-30 13:58:10|90365.4|90340.4|90370.1|90345.1|90373.1|90348.1|90365.4|90340.4|65
1638280700000|2021-11-30 13:58:20|90369.8|90344.8|90369.3|90344.3|90371|90346|90368.6|90343.6|42
1638280710000|2021-11-30 13:58:30|90369.7|90344.7|90376.1|90351.1|90376.4|90351.4|90368|90343|45
1638280720000|2021-11-30 13:58:40|90375.5|90350.5|90368.3|90343.3|90377.3|90352.3|90368|90343|70
1638280730000|2021-11-30 13:58:50|90368.2|90343.2|90364.6|90339.6|90371.4|90346.4|90364.3|90339.3|59
1638280740000|2021-11-30 13:59:00|90364.4|90339.4|90370.3|90345.3|90370.3|90345.3|90364.1|90339.1|56
1638280750000|2021-11-30 13:59:10|90370.4|90345.4|90372.5|90347.5|90374.8|90349.8|90370.2|90345.2|43
1638280760000|2021-11-30 13:59:20|90373.2|90348.2|90368.2|90343.2|90373.2|90348.2|90367.5|90342.5|52
1638280770000|2021-11-30 13:59:30|90367.9|90342.9|90357.5|90332.5|90374.1|90349.1|90357|90332|48
1638280780000|2021-11-30 13:59:40|90357.6|90332.6|90357.6|90332.6|90358.8|90333.8|90355.6|90330.6|64
1638280790000|2021-11-30 13:59:50|90358.9|90333.9|90355.9|90330.9|90359.5|90334.5|90355.5|90330.5|51
1638280800000|2021-11-30 14:00:00|90355.6|90330.6|90376|90351|90378.9|90353.9|90355.1|90330.1|69
1638280810000|2021-11-30 14:00:10|90372.5|90347.5|90362.1|90337.1|90374.5|90349.5|90358.6|90333.6|74
1638280820000|2021-11-30 14:00:20|90360.6|90335.6|90367.4|90342.4|90368|90343|90360.6|90335.6|68
1638280830000|2021-11-30 14:00:30|90367|90342|90374.4|90349.4|90374.4|90349.4|90367|90342|55
1638280840000|2021-11-30 14:00:40|90374.2|90349.2|90375.6|90350.6|90377.2|90352.2|90373.2|90348.2|42
1638280850000|2021-11-30 14:00:50|90377.4|90352.4|90379.8|90354.8|90380.6|90355.6|90376.1|90351.1|50
1638280860000|2021-11-30 14:01:00|90379.9|90354.9|90380.2|90355.2|90381.3|90356.3|90377.9|90352.9|43
1638280870000|2021-11-30 14:01:10|90380.3|90355.3|90369.6|90344.6|90381.8|90356.8|90368.4|90343.4|54
1638280880000|2021-11-30 14:01:20|90369.8|90344.8|90365.3|90340.3|90370.2|90345.2|90364.2|90339.2|58
1638280890000|2021-11-30 14:01:30|90366|90341|90376.3|90351.3|90377.2|90352.2|90366|90341|53
1638280900000|2021-11-30 14:01:40|90375.7|90350.7|90374.5|90349.5|90376.9|90351.9|90374|90349|43
1638280910000|2021-11-30 14:01:50|90374.6|90349.6|90377|90352|90377.3|90352.3|90374.3|90349.3|44
1638280920000|2021-11-30 14:02:00|90376.9|90351.9|90375.1|90350.1|90384.7|90359.7|90370.9|90345.9|55
1638280930000|2021-11-30 14:02:10|90375.3|90350.3|90364.9|90339.9|90378.5|90353.5|90362.4|90337.4|52
1638280940000|2021-11-30 14:02:20|90365.2|90340.2|90357.1|90332.1|90365.6|90340.6|90357|90332|58
1638280950000|2021-11-30 14:02:30|90356.7|90331.7|90360.7|90335.7|90364.4|90339.4|90355.9|90330.9|56
1638280960000|2021-11-30 14:02:40|90360.2|90335.2|90360.2|90335.2|90361.6|90336.6|90356.1|90331.1|59
1638280970000|2021-11-30 14:02:50|90360.8|90335.8|90374.8|90349.8|90377.8|90352.8|90359.3|90334.3|57
1638280980000|2021-11-30 14:03:00|90376.1|90351.1|90373.8|90348.8|90380.5|90355.5|90373.6|90348.6|58
1638280990000|2021-11-30 14:03:10|90374.2|90349.2|90375.9|90350.9|90377|90352|90371.8|90346.8|52
1638281000000|2021-11-30 14:03:20|90377|90352|90376.6|90351.6|90379.6|90354.6|90375.4|90350.4|42
1638281010000|2021-11-30 14:03:30|90376.2|90351.2|90377.8|90352.8|90379.8|90354.8|90376.1|90351.1|52
1638281020000|2021-11-30 14:03:40|90377.5|90352.5|90381.7|90356.7|90381.9|90356.9|90375.7|90350.7|55
1638281030000|2021-11-30 14:03:50|90381.9|90356.9|90386.4|90361.4|90388.4|90363.4|90381.3|90356.3|60
1638281040000|2021-11-30 14:04:00|90386.6|90361.6|90409.7|90384.7|90409.9|90384.9|90386.6|90361.6|71
1638281050000|2021-11-30 14:04:10|90410.1|90385.1|90411.8|90386.8|90413.7|90388.7|90409.9|90384.9|63
1638281060000|2021-11-30 14:04:20|90411.3|90386.3|90396.9|90371.9|90414.1|90389.1|90396.1|90371.1|55
1638281070000|2021-11-30 14:04:30|90395.7|90370.7|90395.9|90370.9|90397.7|90372.7|90391.7|90366.7|56
1638281080000|2021-11-30 14:04:40|90395.4|90370.4|90396.9|90371.9|90403.1|90378.1|90395.4|90370.4|54
1638281090000|2021-11-30 14:04:50|90397.9|90372.9|90395.3|90370.3|90401.4|90376.4|90393.2|90368.2|61
1638281100000|2021-11-30 14:05:00|90394.3|90369.3|90382.6|90357.6|90395|90370|90381.3|90356.3|48
1638281110000|2021-11-30 14:05:10|90382.2|90357.2|90382.5|90357.5|90382.5|90357.5|90380.5|90355.5|42
1638281120000|2021-11-30 14:05:20|90381.8|90356.8|90384.6|90359.6|90387.8|90362.8|90381.8|90356.8|52
1638281130000|2021-11-30 14:05:30|90382.7|90357.7|90367.6|90342.6|90382.7|90357.7|90367.6|90342.6|66
1638281140000|2021-11-30 14:05:40|90365.5|90340.5|90372|90347|90372.9|90347.9|90362.7|90337.7|56
1638281150000|2021-11-30 14:05:50|90372.3|90347.3|90377.9|90352.9|90379.5|90354.5|90367.7|90342.7|59
1638281160000|2021-11-30 14:06:00|90378|90353|90378|90353|90379.4|90354.4|90377.4|90352.4|53
1638281170000|2021-11-30 14:06:10|90377.6|90352.6|90372|90347|90379|90354|90371.8|90346.8|61
1638281180000|2021-11-30 14:06:20|90371.7|90346.7|90357.5|90332.5|90373.6|90348.6|90357.3|90332.3|45
1638281190000|2021-11-30 14:06:30|90357.8|90332.8|90349|90324|90358.8|90333.8|90345.1|90320.1|56
1638281200000|2021-11-30 14:06:40|90348.8|90323.8|90352.8|90327.8|90354.4|90329.4|90347.1|90322.1|53
1638281210000|2021-11-30 14:06:50|90352.4|90327.4|90361.9|90336.9|90363.3|90338.3|90351.2|90326.2|58
1638281220000|2021-11-30 14:07:00|90360.5|90335.5|90373.6|90348.6|90373.8|90348.8|90359.7|90334.7|54
1638281230000|2021-11-30 14:07:10|90373.5|90348.5|90376.9|90351.9|90376.9|90351.9|90368.4|90343.4|58
1638281240000|2021-11-30 14:07:20|90376.7|90351.7|90373.2|90348.2|90377.1|90352.1|90373.2|90348.2|40
1638281250000|2021-11-30 14:07:30|90373.1|90348.1|90356.5|90331.5|90373.1|90348.1|90343.6|90259.4|65
1638281260000|2021-11-30 14:07:40|90355.6|90330.6|90354.8|90329.8|90356.6|90331.6|90353.3|90328.3|59
1638281270000|2021-11-30 14:07:50|90354.9|90329.9|90341.3|90316.3|90355.4|90330.4|90340.5|90315.5|63
1638281280000|2021-11-30 14:08:00|90341.5|90316.5|90346.5|90321.5|90350.5|90325.5|90341.5|90316.5|60
1638281290000|2021-11-30 14:08:10|90346.6|90321.6|90349.5|90324.5|90352.3|90327.3|90346.1|90321.1|65
1638281300000|2021-11-30 14:08:20|90349.8|90324.8|90356.4|90331.4|90358.7|90333.7|90349.8|90324.8|63
1638281310000|2021-11-30 14:08:30|90356.5|90331.5|90353.5|90328.5|90357.5|90332.5|90353.5|90328.5|36
1638281320000|2021-11-30 14:08:40|90353.8|90328.8|90356.8|90331.8|90358.3|90333.3|90353.8|90328.8|51
1638281330000|2021-11-30 14:08:50|90356.6|90331.6|90357.8|90332.8|90357.8|90332.8|90355.2|90330.2|41
1638281340000|2021-11-30 14:09:00|90357.9|90332.9|90368.1|90343.1|90369.6|90344.6|90357.9|90332.9|56
1638281350000|2021-11-30 14:09:10|90367.7|90342.7|90365.9|90340.9|90374.8|90349.8|90365.1|90340.1|55
1638281360000|2021-11-30 14:09:20|90365.8|90340.8|90366.1|90341.1|90370.8|90345.8|90365.8|90340.8|49
1638281370000|2021-11-30 14:09:30|90366|90341|90364.4|90339.4|90368.3|90343.3|90363.1|90338.1|43
1638281380000|2021-11-30 14:09:40|90363.5|90338.5|90363.5|90338.5|90368.2|90343.2|90363.3|90338.3|55
1638281390000|2021-11-30 14:09:50|90363.6|90338.6|90359.2|90334.2|90364|90339|90357.8|90332.8|52
1638281400000|2021-11-30 14:10:00|90359.1|90334.1|90354.5|90329.5|90359.1|90334.1|90352.8|90327.8|51
1638281410000|2021-11-30 14:10:10|90354.6|90329.6|90354.1|90329.1|90355.2|90330.2|90353.1|90328.1|44
1638281420000|2021-11-30 14:10:20|90354.3|90329.3|90365.9|90340.9|90366.6|90341.6|90354.3|90329.3|51
1638281430000|2021-11-30 14:10:30|90365.7|90340.7|90342.2|90317.2|90365.7|90340.7|90342.2|90317.2|56
1638281440000|2021-11-30 14:10:40|90342.6|90317.6|90345|90320|90347.4|90322.4|90340.9|90315.9|65
1638281450000|2021-11-30 14:10:50|90345.3|90320.3|90348.4|90323.4|90350.2|90325.2|90344.6|90319.6|47
1638281460000|2021-11-30 14:11:00|90348.5|90323.5|90350.6|90325.6|90351.5|90326.5|90347.5|90322.5|54
1638281470000|2021-11-30 14:11:10|90350.1|90325.1|90346.1|90321.1|90350.7|90325.7|90343|90318|42
1638281480000|2021-11-30 14:11:20|90346.4|90321.4|90344.1|90319.1|90347.6|90322.6|90342.6|90317.6|41
1638281490000|2021-11-30 14:11:30|90343|90318|90344.8|90319.8|90346|90321|90343|90318|35
1638281500000|2021-11-30 14:11:40|90344.1|90319.1|90344|90319|90345.5|90320.5|90343.5|90318.5|37
1638281510000|2021-11-30 14:11:50|90344.2|90319.2|90345.4|90320.4|90345.5|90320.5|90341.4|90316.4|46
1638281520000|2021-11-30 14:12:00|90345.2|90320.2|90343.2|90318.2|90345.8|90320.8|90342.9|90317.9|36
1638281530000|2021-11-30 14:12:10|90342.9|90317.9|90343.8|90318.8|90345.2|90320.2|90342.7|90317.7|36
1638281540000|2021-11-30 14:12:20|90343.9|90318.9|90348.1|90323.1|90348.4|90323.4|90343.8|90318.8|31
1638281550000|2021-11-30 14:12:30|90348.4|90323.4|90356.2|90331.2|90356.2|90331.2|90346.3|90321.3|38
1638281560000|2021-11-30 14:12:40|90356.4|90331.4|90353.5|90328.5|90359.5|90334.5|90353.1|90328.1|54
1638281570000|2021-11-30 14:12:50|90353.6|90328.6|90354.4|90329.4|90356.8|90331.8|90350.6|90325.6|48
1638281580000|2021-11-30 14:13:00|90354.3|90329.3|90355.3|90330.3|90355.5|90330.5|90352.5|90327.5|43
1638281590000|2021-11-30 14:13:10|90355|90330|90350.9|90325.9|90355.5|90330.5|90350.8|90325.8|28
1638281600000|2021-11-30 14:13:20|90350.7|90325.7|90353.7|90328.7|90354|90329|90350.5|90325.5|36
1638281610000|2021-11-30 14:13:30|90354|90329|90350.6|90325.6|90354|90329|90350.6|90325.6|33
1638281620000|2021-11-30 14:13:40|90350.5|90325.5|90351.6|90326.6|90353.5|90328.5|90350.5|90325.5|38
1638281630000|2021-11-30 14:13:50|90352.5|90327.5|90350.6|90325.6|90353.8|90328.8|90350.5|90325.5|33
1638281640000|2021-11-30 14:14:00|90350.8|90325.8|90350.8|90325.8|90351.8|90326.8|90349.2|90324.2|36
1638281650000|2021-11-30 14:14:10|90351.2|90326.2|90358.3|90333.3|90358.3|90333.3|90351.2|90326.2|41
1638281660000|2021-11-30 14:14:20|90358.4|90333.4|90363.6|90338.6|90363.8|90338.8|90357.5|90332.5|49
1638281670000|2021-11-30 14:14:30|90363.5|90338.5|90361.9|90336.9|90363.9|90338.9|90361.4|90336.4|39
1638281680000|2021-11-30 14:14:40|90366.5|90341.5|90368|90343|90368.4|90343.4|90365.8|90340.8|49
1638281690000|2021-11-30 14:14:50|90367.3|90342.3|90363|90338|90367.5|90342.5|90362.1|90337.1|43
1638281700000|2021-11-30 14:15:00|90362.7|90337.7|90362.9|90337.9|90363.4|90338.4|90361.6|90336.6|42
1638281710000|2021-11-30 14:15:10|90363.7|90338.7|90364.3|90339.3|90368.1|90343.1|90362.2|90337.2|52
1638281720000|2021-11-30 14:15:20|90363.5|90338.5|90361.9|90336.9|90363.8|90338.8|90360.8|90335.8|46
1638281730000|2021-11-30 14:15:30|90361.6|90336.6|90365.2|90340.2|90367.3|90342.3|90361.4|90336.4|50
1638281740000|2021-11-30 14:15:40|90365.1|90340.1|90366.7|90341.7|90366.7|90341.7|90365.1|90340.1|33
1638281750000|2021-11-30 14:15:50|90366.6|90341.6|90363.6|90338.6|90366.6|90341.6|90363.3|90338.3|37
1638281760000|2021-11-30 14:16:00|90363.4|90338.4|90364.2|90339.2|90364.7|90339.7|90362.9|90337.9|42
1638281770000|2021-11-30 14:16:10|90364.3|90339.3|90355.7|90330.7|90364.3|90339.3|90355.7|90330.7|42
1638281780000|2021-11-30 14:16:20|90354.8|90329.8|90354.8|90329.8|90355.6|90330.6|90352.6|90327.6|35
1638281790000|2021-11-30 14:16:30|90354.7|90329.7|90351.5|90326.5|90355.4|90330.4|90351.3|90326.3|33
1638281800000|2021-11-30 14:16:40|90352.2|90327.2|90347.2|90322.2|90352.2|90327.2|90345.6|90320.6|54
1638281810000|2021-11-30 14:16:50|90346.5|90321.5|90345.8|90320.8|90347|90322|90345.8|90320.8|27
1638281820000|2021-11-30 14:17:00|90345.6|90320.6|90344.6|90319.6|90345.7|90320.7|90343.3|90318.3|37
1638281830000|2021-11-30 14:17:10|90344.5|90319.5|90341.6|90316.6|90350.1|90325.1|90340.8|90315.8|43
1638281840000|2021-11-30 14:17:20|90341.7|90316.7|90340.7|90315.7|90342.3|90317.3|90338|90313|42
1638281850000|2021-11-30 14:17:30|90340.6|90315.6|90343.8|90318.8|90347.5|90322.5|90340.3|90315.3|47
1638281860000|2021-11-30 14:17:40|90344.4|90319.4|90344.1|90319.1|90344.9|90319.9|90342.5|90317.5|46
1638281870000|2021-11-30 14:17:50|90343.8|90318.8|90350.2|90325.2|90350.2|90325.2|90343.1|90318.1|43
1638281880000|2021-11-30 14:18:00|90350.8|90325.8|90356.2|90331.2|90357.1|90332.1|90347.6|90322.6|57
1638281890000|2021-11-30 14:18:10|90357.4|90332.4|90351.2|90326.2|90357.9|90332.9|90350.8|90325.8|43
1638281900000|2021-11-30 14:18:20|90351.3|90326.3|90349|90324|90353|90328|90348.5|90323.5|38
1638281910000|2021-11-30 14:18:30|90349.5|90324.5|90342.4|90317.4|90353|90328|90341.3|90316.3|51
1638281920000|2021-11-30 14:18:40|90342.2|90317.2|90341.1|90316.1|90345.6|90320.6|90340.7|90315.7|39
1638281930000|2021-11-30 14:18:50|90341.2|90316.2|90336.8|90311.8|90341.9|90316.9|90335.6|90310.6|41
1638281940000|2021-11-30 14:19:00|90336.7|90311.7|90349.8|90324.8|90349.8|90324.8|90331.5|90306.5|58
1638281950000|2021-11-30 14:19:10|90349.6|90324.6|90350.7|90325.7|90351.1|90326.1|90343.2|90318.2|58
1638281960000|2021-11-30 14:19:20|90351.3|90326.3|90350.9|90325.9|90352.6|90327.6|90347.6|90322.6|46
1638281970000|2021-11-30 14:19:30|90350.7|90325.7|90349.2|90324.2|90350.7|90325.7|90346.6|90321.6|42
1638281980000|2021-11-30 14:19:40|90350.1|90325.1|90347.2|90322.2|90352.7|90327.7|90345.6|90320.6|44
1638281990000|2021-11-30 14:19:50|90346.6|90321.6|90350|90325|90350.7|90325.7|90344.5|90319.5|35
1638282000000|2021-11-30 14:20:00|90349|90324|90351.8|90326.8|90351.9|90326.9|90343|90318|43
1638282010000|2021-11-30 14:20:10|90351.6|90326.6|90340.1|90315.1|90354.9|90329.9|90337.5|90312.5|64
1638282020000|2021-11-30 14:20:20|90341.9|90316.9|90346.3|90321.3|90346.3|90321.3|90340.3|90315.3|51
1638282030000|2021-11-30 14:20:30|90347.2|90322.2|90347.8|90322.8|90351|90326|90344.2|90319.2|61
1638282040000|2021-11-30 14:20:40|90348|90323|90352.4|90327.4|90353.3|90328.3|90345.5|90320.5|59
1638282050000|2021-11-30 14:20:50|90352.5|90327.5|90340.4|90315.4|90352.9|90327.9|90339.9|90314.9|45
1638282060000|2021-11-30 14:21:00|90340.5|90315.5|90328|90303|90342.6|90317.6|90327.8|90302.8|55
1638282070000|2021-11-30 14:21:10|90327.7|90302.7|90322.4|90297.4|90330.7|90305.7|90322.4|90297.4|55
1638282080000|2021-11-30 14:21:20|90322.5|90297.5|90330.4|90305.4|90330.4|90305.4|90322.5|90297.5|50
1638282090000|2021-11-30 14:21:30|90330.3|90305.3|90334|90309|90335.2|90310.2|90330.2|90305.2|49
1638282100000|2021-11-30 14:21:40|90334.1|90309.1|90332.5|90307.5|90336.4|90311.4|90332.5|90307.5|53
1638282110000|2021-11-30 14:21:50|90331.4|90306.4|90328.3|90303.3|90336.2|90311.2|90327.7|90302.7|49
1638282120000|2021-11-30 14:22:00|90328.7|90303.7|90325.9|90300.9|90328.7|90303.7|90325.9|90300.9|53
1638282130000|2021-11-30 14:22:10|90325.4|90300.4|90293.5|90268.5|90325.4|90300.4|90292.4|90267.4|57
1638282140000|2021-11-30 14:22:20|90293.2|90268.2|90293.1|90268.1|90294.2|90269.2|90290.2|90265.2|48
1638282150000|2021-11-30 14:22:30|90292.6|90267.6|90296.2|90271.2|90299.3|90274.3|90292.5|90267.5|37
1638282160000|2021-11-30 14:22:40|90296.3|90271.3|90297.5|90272.5|90301.7|90276.7|90295.7|90270.7|60
1638282170000|2021-11-30 14:22:50|90297.1|90272.1|90295.9|90270.9|90298.6|90273.6|90294.2|90269.2|61
1638282180000|2021-11-30 14:23:00|90296.3|90271.3|90308|90283|90308|90283|90296.3|90271.3|63
1638282190000|2021-11-30 14:23:10|90307.5|90282.5|90305.4|90280.4|90308.8|90283.8|90300.9|90275.9|58
1638282200000|2021-11-30 14:23:20|90304.1|90279.1|90289.3|90264.3|90304.3|90279.3|90288.7|90263.7|72
1638282210000|2021-11-30 14:23:30|90290|90265|90279.3|90254.3|90290|90265|90279|90254|58
1638282220000|2021-11-30 14:23:40|90279.5|90254.5|90285.9|90260.9|90287|90262|90274.6|90249.6|63
1638282230000|2021-11-30 14:23:50|90286|90261|90285.9|90260.9|90286.8|90261.8|90284.9|90259.9|32
1638282240000|2021-11-30 14:24:00|90286.1|90261.1|90283.8|90258.8|90290.2|90265.2|90283.4|90258.4|58
1638282250000|2021-11-30 14:24:10|90284|90259|90283.9|90258.9|90285.2|90260.2|90282.5|90257.5|53
1638282260000|2021-11-30 14:24:20|90282.9|90257.9|90232.3|90207.3|90283.6|90258.6|90228.7|90178.7|71
1638282270000|2021-11-30 14:24:30|90231.4|90206.4|90234|90209|90236.8|90211.8|90231.4|90206.4|48
1638282280000|2021-11-30 14:24:40|90235.2|90210.2|90241.2|90216.2|90246.2|90221.2|90231.4|90206.4|61
1638282290000|2021-11-30 14:24:50|90241.1|90216.1|90215.1|90190.1|90241.4|90216.4|90215|90190|64
1638282300000|2021-11-30 14:25:00|90213|90188|90195.9|90170.9|90213.5|90188.5|90195.3|90170.3|69
1638282310000|2021-11-30 14:25:10|90196.2|90171.2|90202.2|90177.2|90204.7|90179.7|90196.1|90171.1|66
1638282320000|2021-11-30 14:25:20|90201.3|90176.3|90211|90186|90215.3|90190.3|90199|90174|69
1638282330000|2021-11-30 14:25:30|90210.6|90185.6|90224.1|90199.1|90224.1|90199.1|90209.6|90184.6|67
1638282340000|2021-11-30 14:25:40|90224.9|90199.9|90229.9|90204.9|90232.2|90207.2|90224.9|90199.9|55
1638282350000|2021-11-30 14:25:50|90230|90205|90236.5|90211.5|90241.2|90216.2|90229.9|90204.9|56
1638282360000|2021-11-30 14:26:00|90236.4|90211.4|90231.4|90206.4|90237.2|90212.2|90211.9|90186.9|65
1638282370000|2021-11-30 14:26:10|90231.2|90206.2|90231.7|90206.7|90237.6|90212.6|90230.3|90205.3|58
1638282380000|2021-11-30 14:26:20|90231.4|90206.4|90225.9|90200.9|90234.1|90209.1|90225.9|90200.9|54
1638282390000|2021-11-30 14:26:30|90226.4|90201.4|90228.2|90203.2|90229.6|90204.6|90225.7|90200.7|50
1638282400000|2021-11-30 14:26:40|90228.9|90203.9|90227.9|90202.9|90229|90204|90227.4|90202.4|38
1638282410000|2021-11-30 14:26:50|90227.6|90202.6|90227.5|90202.5|90228.7|90203.7|90227.1|90202.1|32
1638282420000|2021-11-30 14:27:00|90227.4|90202.4|90228.3|90203.3|90231.5|90206.5|90227.3|90202.3|41
1638282430000|2021-11-30 14:27:10|90228.1|90203.1|90226.9|90201.9|90228.8|90203.8|90226.1|90201.1|42
1638282440000|2021-11-30 14:27:20|90227.9|90202.9|90226.6|90201.6|90227.9|90202.9|90226.5|90201.5|31
1638282450000|2021-11-30 14:27:30|90226.5|90201.5|90225.6|90200.6|90228.2|90203.2|90225.6|90200.6|37
1638282460000|2021-11-30 14:27:40|90225.5|90200.5|90226.2|90201.2|90226.9|90201.9|90222.7|90197.7|42
1638282470000|2021-11-30 14:27:50|90225.8|90200.8|90227.5|90202.5|90230.4|90205.4|90225.3|90200.3|56
1638282480000|2021-11-30 14:28:00|90226.9|90201.9|90218.1|90193.1|90226.9|90201.9|90218.1|90193.1|50
1638282490000|2021-11-30 14:28:10|90218.4|90193.4|90207.3|90182.3|90218.5|90193.5|90203.6|90178.6|59
1638282500000|2021-11-30 14:28:20|90206.6|90181.6|90202.3|90177.3|90206.6|90181.6|90199|90174|49
1638282510000|2021-11-30 14:28:30|90202|90177|90212.6|90187.6|90214.9|90189.9|90202|90177|55
1638282520000|2021-11-30 14:28:40|90212.7|90187.7|90217|90192|90217.6|90192.6|90210.3|90185.3|46
1638282530000|2021-11-30 14:28:50|90216.9|90191.9|90220.1|90195.1|90221.8|90196.8|90216.1|90191.1|50
1638282540000|2021-11-30 14:29:00|90219.9|90194.9|90222.9|90197.9|90223.4|90198.4|90215.8|90190.8|55
1638282550000|2021-11-30 14:29:10|90223.1|90198.1|90232.3|90207.3|90232.3|90207.3|90222.6|90197.6|53
1638282560000|2021-11-30 14:29:20|90232.8|90207.8|90223.2|90198.2|90232.9|90207.9|90222.9|90197.9|48
1638282570000|2021-11-30 14:29:30|90223.4|90198.4|90223.8|90198.8|90227|90202|90222.9|90197.9|56
1638282580000|2021-11-30 14:29:40|90223.4|90198.4|90226.8|90201.8|90228|90203|90220.8|90195.8|50
1638282590000|2021-11-30 14:29:50|90227.4|90202.4|90231.2|90206.2|90231.9|90206.9|90226.1|90201.1|47
1638282600000|2021-11-30 14:30:00|90231.4|90206.4|90229.9|90204.9|90231.8|90206.8|90226.7|90201.7|63
1638282610000|2021-11-30 14:30:10|90229.8|90204.8|90239.6|90214.6|90240|90215|90229.2|90204.2|56
1638282620000|2021-11-30 14:30:20|90239.5|90214.5|90239.2|90214.2|90247.4|90222.4|90239.2|90214.2|64
1638282630000|2021-11-30 14:30:30|90239.7|90214.7|90245.1|90220.1|90247|90222|90239.4|90214.4|68
1638282640000|2021-11-30 14:30:40|90244.4|90219.4|90241|90216|90245.8|90220.8|90240.2|90215.2|40
1638282650000|2021-11-30 14:30:50|90241.1|90216.1|90242|90217|90242.9|90217.9|90237.8|90212.8|52
1638282660000|2021-11-30 14:31:00|90242.2|90217.2|90248.9|90223.9|90248.9|90223.9|90240.8|90215.8|61
1638282670000|2021-11-30 14:31:10|90249.6|90224.6|90243.1|90218.1|90256.3|90231.3|90242.8|90217.8|68
1638282680000|2021-11-30 14:31:20|90242.6|90217.6|90243.4|90218.4|90246.1|90221.1|90237.9|90212.9|60
1638282690000|2021-11-30 14:31:30|90243.3|90218.3|90241.2|90216.2|90246.3|90221.3|90240.5|90215.5|52
1638282700000|2021-11-30 14:31:40|90241.1|90216.1|90234.2|90209.2|90241.7|90216.7|90234.2|90209.2|46
1638282710000|2021-11-30 14:31:50|90234.1|90209.1|90243.2|90218.2|90245.5|90220.5|90233.8|90208.8|55
1638282720000|2021-11-30 14:32:00|90243.9|90218.9|90231.5|90206.5|90244.2|90219.2|90225.1|90200.1|67
1638282730000|2021-11-30 14:32:10|90226.2|90201.2|90223.5|90198.5|90226.3|90201.3|90218.5|90193.5|61
1638282740000|2021-11-30 14:32:20|90223.9|90198.9|90227.2|90202.2|90229.5|90204.5|90222.9|90197.9|56
1638282750000|2021-11-30 14:32:30|90225.9|90200.9|90223.5|90198.5|90225.9|90200.9|90220.4|90195.4|62
1638282760000|2021-11-30 14:32:40|90222.8|90197.8|90221.8|90196.8|90227|90202|90221.8|90196.8|49
1638282770000|2021-11-30 14:32:50|90222.1|90197.1|90216.7|90191.7|90223.8|90198.8|90212.5|90187.5|66
1638282780000|2021-11-30 14:33:00|90216.3|90191.3|90199.6|90174.6|90216.3|90191.3|90198.1|90173.1|70
1638282790000|2021-11-30 14:33:10|90199.8|90174.8|90202.7|90177.7|90203.5|90178.5|90197.2|90172.2|72
1638282800000|2021-11-30 14:33:20|90202.6|90177.6|90199.1|90174.1|90203|90178|90197.2|90172.2|66
1638282810000|2021-11-30 14:33:30|90199.3|90174.3|90197.7|90172.7|90199.8|90174.8|90196.5|90171.5|63
1638282820000|2021-11-30 14:33:40|90197.8|90172.8|90192.9|90167.9|90202.4|90177.4|90190.1|90165.1|66
1638282830000|2021-11-30 14:33:50|90191.7|90166.7|90192.8|90167.8|90194.4|90169.4|90188.7|90163.7|65
1638282840000|2021-11-30 14:34:00|90191.5|90166.5|90186.4|90161.4|90194|90169|90184.3|90159.3|59
1638282850000|2021-11-30 14:34:10|90185.7|90160.7|90179.4|90154.4|90186|90161|90177.9|90152.9|45
1638282860000|2021-11-30 14:34:20|90179.1|90154.1|90163.5|90138.5|90179.6|90154.6|90162.7|90137.7|68
1638282870000|2021-11-30 14:34:30|90163.3|90138.3|90166|90141|90167.3|90142.3|90155.7|90130.7|64
1638282880000|2021-11-30 14:34:40|90167.8|90142.8|90173.5|90148.5|90177.6|90152.6|90167.2|90142.2|64
1638282890000|2021-11-30 14:34:50|90172.7|90147.7|90171.7|90146.7|90174.1|90149.1|90165.8|90140.8|49
1638282900000|2021-11-30 14:35:00|90169|90144|90169.6|90144.6|90173.6|90148.6|90166.6|90141.6|59
1638282910000|2021-11-30 14:35:10|90170|90145|90164|90139|90170.2|90145.2|90161|90136|60
1638282920000|2021-11-30 14:35:20|90163.5|90138.5|90172.8|90147.8|90176.3|90151.3|90163.2|90138.2|57
1638282930000|2021-11-30 14:35:30|90173.6|90148.6|90175.6|90150.6|90176.8|90151.8|90172.9|90147.9|60
1638282940000|2021-11-30 14:35:40|90174.8|90149.8|90174.2|90149.2|90176.9|90151.9|90172.4|90147.4|51
1638282950000|2021-11-30 14:35:50|90174.1|90149.1|90178.2|90153.2|90178.2|90153.2|90171.9|90146.9|52
1638282960000|2021-11-30 14:36:00|90177.9|90152.9|90177.7|90152.7|90178.7|90153.7|90172.8|90147.8|52
1638282970000|2021-11-30 14:36:10|90178.3|90153.3|90192.7|90167.7|90193.1|90168.1|90177.1|90152.1|60
1638282980000|2021-11-30 14:36:20|90193.3|90168.3|90209.6|90184.6|90211.5|90186.5|90191.4|90166.4|68
1638282990000|2021-11-30 14:36:30|90208.8|90183.8|90226.6|90201.6|90226.9|90201.9|90208.8|90183.8|60
1638283000000|2021-11-30 14:36:40|90227.8|90202.8|90245.2|90220.2|90248.6|90223.6|90226.8|90201.8|74
1638283010000|2021-11-30 14:36:50|90244.2|90219.2|90248.2|90223.2|90251.8|90226.8|90243|90218|57
1638283020000|2021-11-30 14:37:00|90248.7|90223.7|90247.5|90222.5|90251.7|90226.7|90244.2|90219.2|57
1638283030000|2021-11-30 14:37:10|90247.8|90222.8|90243.1|90218.1|90247.8|90222.8|90243.1|90218.1|46
1638283040000|2021-11-30 14:37:20|90242.9|90217.9|90247.2|90222.2|90248.6|90223.6|90242.8|90217.8|58
1638283050000|2021-11-30 14:37:30|90246.8|90221.8|90237.7|90212.7|90246.8|90221.8|90236.3|90211.3|53
1638283060000|2021-11-30 14:37:40|90237.8|90212.8|90246.5|90221.5|90246.5|90221.5|90236.9|90211.9|54
1638283070000|2021-11-30 14:37:50|90246.2|90221.2|90244.3|90219.3|90247|90222|90241.5|90216.5|54
1638283080000|2021-11-30 14:38:00|90244.7|90219.7|90243.8|90218.8|90246.5|90221.5|90241.5|90216.5|61
1638283090000|2021-11-30 14:38:10|90243.3|90218.3|90234.4|90209.4|90245|90220|90234.4|90209.4|53
1638283100000|2021-11-30 14:38:20|90232.8|90207.8|90234.4|90209.4|90235.5|90210.5|90232.4|90207.4|49
1638283110000|2021-11-30 14:38:30|90234.5|90209.5|90242.2|90217.2|90244.7|90219.7|90233.1|90208.1|54
1638283120000|2021-11-30 14:38:40|90243.6|90218.6|90241.1|90216.1|90243.6|90218.6|90240.8|90215.8|45
1638283130000|2021-11-30 14:38:50|90240.9|90215.9|90241.3|90216.3|90242.9|90217.9|90240.9|90215.9|32
1638283140000|2021-11-30 14:39:00|90241.6|90216.6|90233.6|90208.6|90243.7|90218.7|90233.6|90208.6|38
1638283150000|2021-11-30 14:39:10|90234.3|90209.3|90225.1|90200.1|90235.6|90210.6|90223.4|90198.4|59
1638283160000|2021-11-30 14:39:20|90225|90200|90226.5|90201.5|90228|90203|90224|90199|52
1638283170000|2021-11-30 14:39:30|90226.4|90201.4|90227.5|90202.5|90227.5|90202.5|90224.6|90199.6|62
1638283180000|2021-11-30 14:39:40|90226.9|90201.9|90229|90204|90231.4|90206.4|90225.1|90200.1|51
1638283190000|2021-11-30 14:39:50|90229.6|90204.6|90222.5|90197.5|90229.6|90204.6|90221.9|90196.9|52
1638283200000|2021-11-30 14:40:00|90223.2|90198.2|90218.7|90193.7|90224.1|90199.1|90214.7|90189.7|65
1638283210000|2021-11-30 14:40:10|90218.3|90193.3|90212.9|90187.9|90218.7|90193.7|90212.2|90187.2|54
1638283220000|2021-11-30 14:40:20|90213|90188|90215.9|90190.9|90218.1|90193.1|90207.4|90182.4|59
1638283230000|2021-11-30 14:40:30|90217.9|90192.9|90213.3|90188.3|90219.8|90194.8|90212.8|90187.8|46
1638283240000|2021-11-30 14:40:40|90213.9|90188.9|90215|90190|90218|90193|90213.5|90188.5|53
1638283250000|2021-11-30 14:40:50|90215.3|90190.3|90213.8|90188.8|90215.5|90190.5|90211.8|90186.8|53
1638283260000|2021-11-30 14:41:00|90214.3|90189.3|90218.7|90193.7|90219.6|90194.6|90214.3|90189.3|48
1638283270000|2021-11-30 14:41:10|90222.9|90197.9|90226.1|90201.1|90226.4|90201.4|90220|90195|47
1638283280000|2021-11-30 14:41:20|90228.1|90203.1|90229.4|90204.4|90231.4|90206.4|90227.2|90202.2|51
1638283290000|2021-11-30 14:41:30|90229.3|90204.3|90230.6|90205.6|90231.5|90206.5|90222.8|90197.8|54
1638283300000|2021-11-30 14:41:40|90230.7|90205.7|90232|90207|90235.5|90210.5|90229.6|90204.6|60
1638283310000|2021-11-30 14:41:50|90231.9|90206.9|90229.7|90204.7|90234.5|90209.5|90228.3|90203.3|57
1638283320000|2021-11-30 14:42:00|90229.6|90204.6|90228.8|90203.8|90231|90206|90226.9|90201.9|60
1638283330000|2021-11-30 14:42:10|90228.7|90203.7|90231.2|90206.2|90231.5|90206.5|90228.2|90203.2|41
1638283340000|2021-11-30 14:42:20|90230.9|90205.9|90236.2|90211.2|90236.2|90211.2|90230.2|90205.2|53
1638283350000|2021-11-30 14:42:30|90235.7|90210.7|90240.6|90215.6|90241.5|90216.5|90234.7|90209.7|65
1638283360000|2021-11-30 14:42:40|90240.2|90215.2|90240.3|90215.3|90240.3|90215.3|90235.4|90210.4|47
1638283370000|2021-11-30 14:42:50|90240.2|90215.2|90240.6|90215.6|90242.2|90217.2|90238.6|90213.6|47
1638283380000|2021-11-30 14:43:00|90241.4|90216.4|90241.9|90216.9|90242.8|90217.8|90239.9|90214.9|50
1638283390000|2021-11-30 14:43:10|90241.4|90216.4|90220.1|90195.1|90241.5|90216.5|90219.8|90194.8|65
1638283400000|2021-11-30 14:43:20|90220.4|90195.4|90220.5|90195.5|90220.8|90195.8|90215.1|90190.1|63
1638283410000|2021-11-30 14:43:30|90220.6|90195.6|90227.8|90202.8|90230.9|90205.9|90219.8|90194.8|57
1638283420000|2021-11-30 14:43:40|90226.5|90201.5|90223.2|90198.2|90226.5|90201.5|90216.6|90191.6|51
1638283430000|2021-11-30 14:43:50|90223|90198|90219.4|90194.4|90223|90198|90218.7|90193.7|54
1638283440000|2021-11-30 14:44:00|90219.5|90194.5|90213.5|90188.5|90219.5|90194.5|90213.5|90188.5|58
1638283450000|2021-11-30 14:44:10|90213.4|90188.4|90217.4|90192.4|90217.4|90192.4|90213.1|90188.1|60
1638283460000|2021-11-30 14:44:20|90217.6|90192.6|90212.2|90187.2|90217.8|90192.8|90212.2|90187.2|45
1638283470000|2021-11-30 14:44:30|90212.5|90187.5|90211.3|90186.3|90213.3|90188.3|90210.2|90185.2|43
1638283480000|2021-11-30 14:44:40|90210.5|90185.5|90207.9|90182.9|90211.6|90186.6|90206.8|90181.8|47
1638283490000|2021-11-30 14:44:50|90207|90182|90207.3|90182.3|90207.9|90182.9|90206.1|90181.1|33
1638283500000|2021-11-30 14:45:00|90207|90182|90201.3|90176.3|90211.6|90186.6|90201.2|90176.2|52
1638283510000|2021-11-30 14:45:10|90201.6|90176.6|90210|90185|90211.3|90186.3|90196.3|90171.3|72
1638283520000|2021-11-30 14:45:20|90207.8|90182.8|90198.2|90173.2|90207.8|90182.8|90194.2|90169.2|75
1638283530000|2021-11-30 14:45:30|90198.3|90173.3|90187.9|90162.9|90198.9|90173.9|90187.9|90162.9|62
1638283540000|2021-11-30 14:45:40|90188.2|90163.2|90181.7|90156.7|90190.7|90165.7|90180.5|90155.5|68
1638283550000|2021-11-30 14:45:50|90176.2|90151.2|90175.8|90150.8|90176.7|90151.7|90168.3|90143.3|74
1638283560000|2021-11-30 14:46:00|90175.5|90150.5|90169.9|90144.9|90177.5|90152.5|90169.6|90144.6|68
1638283570000|2021-11-30 14:46:10|90170.2|90145.2|90185.2|90160.2|90185.4|90160.4|90170.2|90145.2|69
1638283580000|2021-11-30 14:46:20|90185.3|90160.3|90156.4|90131.4|90187.8|90162.8|90156.4|90131.4|64
1638283590000|2021-11-30 14:46:30|90158.8|90133.8|90153|90128|90164.5|90139.5|90153|90128|72
1638283600000|2021-11-30 14:46:40|90151.8|90126.8|90161.6|90136.6|90166.5|90141.5|90149.6|90124.6|73
1638283610000|2021-11-30 14:46:50|90161.7|90136.7|90157.5|90132.5|90164.8|90139.8|90157.4|90132.4|63
1638283620000|2021-11-30 14:47:00|90157.7|90132.7|90163.3|90138.3|90168.1|90143.1|90157.7|90132.7|69
1638283630000|2021-11-30 14:47:10|90163.4|90138.4|90162.7|90137.7|90167.7|90142.7|90160.8|90135.8|66
1638283640000|2021-11-30 14:47:20|90163.7|90138.7|90171.4|90146.4|90171.4|90146.4|90157.6|90132.6|67
1638283650000|2021-11-30 14:47:30|90171.7|90146.7|90171.8|90146.8|90173.5|90148.5|90165|90140|68
1638283660000|2021-11-30 14:47:40|90171.3|90146.3|90165.4|90140.4|90175.2|90150.2|90163.1|90138.1|65
1638283670000|2021-11-30 14:47:50|90165|90140|90169|90144|90174|90149|90165|90140|59
1638283680000|2021-11-30 14:48:00|90169.8|90144.8|90176.3|90151.3|90179.6|90154.6|90169.8|90144.8|63
1638283690000|2021-11-30 14:48:10|90176.4|90151.4|90179|90154|90180.4|90155.4|90174.2|90149.2|69
1638283700000|2021-11-30 14:48:20|90178.8|90153.8|90184.5|90159.5|90186.7|90161.7|90178.8|90153.8|55
1638283710000|2021-11-30 14:48:30|90184.3|90159.3|90185.2|90160.2|90187.9|90162.9|90181.6|90156.6|53
1638283720000|2021-11-30 14:48:40|90184.9|90159.9|90194.1|90169.1|90196.5|90171.5|90184.3|90159.3|62
1638283730000|2021-11-30 14:48:50|90194.3|90169.3|90193.8|90168.8|90198|90173|90192|90167|56
1638283740000|2021-11-30 14:49:00|90193.6|90168.6|90196.2|90171.2|90197.5|90172.5|90191.9|90166.9|64
1638283750000|2021-11-30 14:49:10|90195.1|90170.1|90206.5|90181.5|90206.8|90181.8|90193|90168|66
1638283760000|2021-11-30 14:49:20|90206.2|90181.2|90206.7|90181.7|90210.6|90185.6|90206|90181|58
1638283770000|2021-11-30 14:49:30|90206.9|90181.9|90199.6|90174.6|90207.6|90182.6|90191.3|90166.3|68
1638283780000|2021-11-30 14:49:40|90199.3|90174.3|90214.9|90189.9|90215.6|90190.6|90199.3|90174.3|72
1638283790000|2021-11-30 14:49:50|90214.7|90189.7|90208.2|90183.2|90214.7|90189.7|90205.6|90180.6|70
1638283800000|2021-11-30 14:50:00|90207.7|90182.7|90201.3|90176.3|90208.3|90183.3|90201.3|90176.3|58
1638283810000|2021-11-30 14:50:10|90201.7|90176.7|90200.5|90175.5|90203.4|90178.4|90198.8|90173.8|61
1638283820000|2021-11-30 14:50:20|90200.3|90175.3|90193.3|90168.3|90200.9|90175.9|90193.3|90168.3|64
1638283830000|2021-11-30 14:50:30|90192.7|90167.7|90197.6|90172.6|90198.1|90173.1|90192.3|90167.3|58
1638283840000|2021-11-30 14:50:40|90198.5|90173.5|90197.7|90172.7|90198.5|90173.5|90190.2|90165.2|61
1638283850000|2021-11-30 14:50:50|90197.5|90172.5|90190.4|90165.4|90199.2|90174.2|90190.2|90165.2|60
1638283860000|2021-11-30 14:51:00|90191|90166|90179.6|90154.6|90191.9|90166.9|90179|90154|59
1638283870000|2021-11-30 14:51:10|90178.8|90153.8|90182.6|90157.6|90184.1|90159.1|90178.8|90153.8|57
1638283880000|2021-11-30 14:51:20|90181.8|90156.8|90170.6|90145.6|90181.8|90156.8|90170.6|90145.6|55
1638283890000|2021-11-30 14:51:30|90170.8|90145.8|90166.1|90141.1|90171|90146|90165.6|90140.6|48
1638283900000|2021-11-30 14:51:40|90165.7|90140.7|90163.2|90138.2|90167.4|90142.4|90155.8|90130.8|58
1638283910000|2021-11-30 14:51:50|90163.4|90138.4|90163.6|90138.6|90164.2|90139.2|90159.4|90134.4|42
1638283920000|2021-11-30 14:52:00|90163.7|90138.7|90160.1|90135.1|90170.1|90145.1|90156.2|90131.2|66
1638283930000|2021-11-30 14:52:10|90160|90135|90168.2|90143.2|90170.2|90145.2|90158|90133|66
1638283940000|2021-11-30 14:52:20|90167.2|90142.2|90154.4|90129.4|90167.2|90142.2|90153.8|90128.8|67
1638283950000|2021-11-30 14:52:30|90153.9|90128.9|90154.9|90129.9|90156.1|90131.1|90150.8|90125.8|52
1638283960000|2021-11-30 14:52:40|90155|90130|90161.7|90136.7|90163.1|90138.1|90152.9|90127.9|57
1638283970000|2021-11-30 14:52:50|90160.5|90135.5|90174.4|90149.4|90177.2|90152.2|90160.3|90135.3|64
1638283980000|2021-11-30 14:53:00|90174.2|90149.2|90164.4|90139.4|90175.9|90150.9|90164.4|90139.4|68
1638283990000|2021-11-30 14:53:10|90164.1|90139.1|90164.9|90139.9|90169.9|90144.9|90163.4|90138.4|56
1638284000000|2021-11-30 14:53:20|90165.5|90140.5|90167.3|90142.3|90171.2|90146.2|90165.2|90140.2|63
1638284010000|2021-11-30 14:53:30|90167|90142|90171.7|90146.7|90171.9|90146.9|90164.6|90139.6|57
1638284020000|2021-11-30 14:53:40|90171.9|90146.9|90171.1|90146.1|90172.6|90147.6|90167.8|90142.8|59
1638284030000|2021-11-30 14:53:50|90171.3|90146.3|90168.1|90143.1|90173.5|90148.5|90166.9|90141.9|59
1638284040000|2021-11-30 14:54:00|90167.3|90142.3|90162.5|90137.5|90167.3|90142.3|90160.8|90135.8|61
1638284050000|2021-11-30 14:54:10|90162.2|90137.2|90166.2|90141.2|90170.6|90145.6|90160.5|90135.5|61
1638284060000|2021-11-30 14:54:20|90165.9|90140.9|90162.3|90137.3|90167|90142|90162|90137|52
1638284070000|2021-11-30 14:54:30|90162.9|90137.9|90199.5|90174.5|90200.2|90175.2|90162.9|90137.9|52
1638284080000|2021-11-30 14:54:40|90198.9|90173.9|90205.8|90180.8|90207.4|90182.4|90198.9|90173.9|53
1638284090000|2021-11-30 14:54:50|90206.3|90181.3|90204.9|90179.9|90206.5|90181.5|90201.3|90176.3|58
1638284100000|2021-11-30 14:55:00|90204.3|90179.3|90205.5|90180.5|90206.2|90181.2|90199.2|90174.2|69
1638284110000|2021-11-30 14:55:10|90205.7|90180.7|90209.3|90184.3|90211|90186|90204.8|90179.8|58
1638284120000|2021-11-30 14:55:20|90208.9|90183.9|90239.5|90214.5|90239.7|90214.7|90205.6|90180.6|68
1638284130000|2021-11-30 14:55:30|90239.6|90214.6|90241.8|90216.8|90244.7|90219.7|90237.6|90212.6|61
1638284140000|2021-11-30 14:55:40|90242|90217|90233.5|90208.5|90242.9|90217.9|90232.7|90207.7|61
1638284150000|2021-11-30 14:55:50|90232.1|90207.1|90211.1|90186.1|90232.6|90207.6|90204.6|90121.5|64
1638284160000|2021-11-30 14:56:00|90210.5|90185.5|90211.3|90186.3|90211.8|90186.8|90201.8|90176.8|62
1638284170000|2021-11-30 14:56:10|90211.1|90186.1|90202.9|90177.9|90211.7|90186.7|90201.3|90176.3|57
1638284180000|2021-11-30 14:56:20|90202|90177|90192.6|90167.6|90206.7|90181.7|90192.6|90167.6|62
1638284190000|2021-11-30 14:56:30|90191.8|90166.8|90193|90168|90193|90168|90187.3|90162.3|48
1638284200000|2021-11-30 14:56:40|90194|90169|90193|90168|90195.7|90170.7|90190.1|90165.1|56
1638284210000|2021-11-30 14:56:50|90193.1|90168.1|90198.8|90173.8|90199.4|90174.4|90192.2|90167.2|66
1638284220000|2021-11-30 14:57:00|90198.6|90173.6|90198.2|90173.2|90207.6|90182.6|90197.2|90172.2|58
1638284230000|2021-11-30 14:57:10|90198.1|90173.1|90192.2|90167.2|90198.1|90173.1|90189.6|90164.6|53
1638284240000|2021-11-30 14:57:20|90192.5|90167.5|90200.3|90175.3|90200.3|90175.3|90192.5|90167.5|47
1638284250000|2021-11-30 14:57:30|90200|90175|90191.7|90166.7|90202.6|90177.6|90188.9|90163.9|60
1638284260000|2021-11-30 14:57:40|90191.9|90166.9|90184.1|90159.1|90192.6|90167.6|90183.2|90158.2|57
1638284270000|2021-11-30 14:57:50|90184|90159|90186.9|90161.9|90187|90162|90184|90159|52
1638284280000|2021-11-30 14:58:00|90187.5|90162.5|90175.9|90150.9|90190.6|90165.6|90175.6|90150.6|62
1638284290000|2021-11-30 14:58:10|90175.7|90150.7|90168|90143|90177|90152|90167.8|90142.8|50
1638284300000|2021-11-30 14:58:20|90169.1|90144.1|90175.9|90150.9|90177|90152|90167.8|90142.8|56
1638284310000|2021-11-30 14:58:30|90175.7|90150.7|90176.6|90151.6|90176.8|90151.8|90171|90146|51
1638284320000|2021-11-30 14:58:40|90179.9|90154.9|90179.8|90154.8|90180.6|90155.6|90176.8|90151.8|54
1638284330000|2021-11-30 14:58:50|90179.9|90154.9|90172.5|90147.5|90180|90155|90170.8|90145.8|48
1638284340000|2021-11-30 14:59:00|90172.2|90147.2|90166.6|90141.6|90172.4|90147.4|90157.3|90132.3|55
1638284350000|2021-11-30 14:59:10|90167|90142|90163|90138|90172.1|90147.1|90162.3|90137.3|67
1638284360000|2021-11-30 14:59:20|90162.8|90137.8|90161.2|90136.2|90166.2|90141.2|90160.7|90135.7|50
1638284370000|2021-11-30 14:59:30|90161.3|90136.3|90157.8|90132.8|90161.3|90136.3|90157.1|90132.1|44
1638284380000|2021-11-30 14:59:40|90157.9|90132.9|90170.9|90145.9|90172.1|90147.1|90157.8|90132.8|63
1638284390000|2021-11-30 14:59:50|90171|90146|90169.4|90144.4|90176.1|90151.1|90167.1|90142.1|64
1638284400000|2021-11-30 15:00:00|90169.9|90144.9|90174.9|90149.9|90181|90156|90169.9|90144.9|72
1638284410000|2021-11-30 15:00:10|90173.9|90148.9|90152.8|90127.8|90173.9|90148.9|90151.9|90126.9|66
1638284420000|2021-11-30 15:00:20|90152.1|90127.1|90155|90130|90162.6|90137.6|90143.9|90118.9|66
1638284430000|2021-11-30 15:00:30|90156.6|90131.6|90152.9|90127.9|90159.9|90134.9|90149|90124|70
1638284440000|2021-11-30 15:00:40|90152.2|90127.2|90145.8|90120.8|90157.7|90132.7|90143.4|90118.4|61
1638284450000|2021-11-30 15:00:50|90145.9|90120.9|90131.1|90106.1|90149.2|90124.2|90131.1|90106.1|67
1638284460000|2021-11-30 15:01:00|90130.3|90105.3|90111.3|90086.3|90130.3|90105.3|90100.3|90075.3|72
1638284470000|2021-11-30 15:01:10|90113.1|90088.1|90103.1|90078.1|90123.9|90098.9|90103.1|90078.1|69
1638284480000|2021-11-30 15:01:20|90103.5|90078.5|90111.1|90086.1|90115.3|90090.3|90103.5|90078.5|69
1638284490000|2021-11-30 15:01:30|90111.4|90086.4|90119.6|90094.6|90120.3|90095.3|90111.2|90086.2|62
1638284500000|2021-11-30 15:01:40|90119.7|90094.7|90120.3|90095.3|90122.3|90097.3|90119.7|90094.7|54
1638284510000|2021-11-30 15:01:50|90120.6|90095.6|90135.8|90110.8|90137|90112|90120.4|90095.4|65
1638284520000|2021-11-30 15:02:00|90135.2|90110.2|90147.2|90122.2|90150.1|90125.1|90135.2|90110.2|56
1638284530000|2021-11-30 15:02:10|90147.1|90122.1|90152.1|90127.1|90156|90131|90146.9|90121.9|68
1638284540000|2021-11-30 15:02:20|90153|90128|90154.4|90129.4|90156.7|90131.7|90141.4|90116.4|69
1638284550000|2021-11-30 15:02:30|90154.6|90129.6|90144.8|90119.8|90154.7|90129.7|90143.8|90118.8|64
1638284560000|2021-11-30 15:02:40|90144.7|90119.7|90161.8|90136.8|90161.8|90136.8|90144.7|90119.7|60
1638284570000|2021-11-30 15:02:50|90162.3|90137.3|90157.5|90132.5|90165.2|90140.2|90156.4|90131.4|60
1638284580000|2021-11-30 15:03:00|90157.4|90132.4|90163|90138|90165.8|90140.8|90152.1|90127.1|63
1638284590000|2021-11-30 15:03:10|90161.8|90136.8|90164.5|90139.5|90167.8|90142.8|90161.8|90136.8|60
1638284600000|2021-11-30 15:03:20|90163.8|90138.8|90168.1|90143.1|90169.6|90144.6|90163.2|90138.2|62
1638284610000|2021-11-30 15:03:30|90167.9|90142.9|90174.3|90149.3|90174.7|90149.7|90166.9|90141.9|50
1638284620000|2021-11-30 15:03:40|90173.3|90148.3|90176.1|90151.1|90176.5|90151.5|90173.2|90148.2|60
1638284630000|2021-11-30 15:03:50|90175.7|90150.7|90166.2|90141.2|90176.9|90151.9|90160.2|90135.2|61
1638284640000|2021-11-30 15:04:00|90165|90140|90159.8|90134.8|90165|90140|90156.8|90131.8|57
1638284650000|2021-11-30 15:04:10|90159.3|90134.3|90165.4|90140.4|90165.4|90140.4|90153.6|90128.6|65
1638284660000|2021-11-30 15:04:20|90165.5|90140.5|90165.5|90140.5|90165.8|90140.8|90160.1|90135.1|56
1638284670000|2021-11-30 15:04:30|90165.4|90140.4|90167.4|90142.4|90167.5|90142.5|90164.1|90139.1|54
1638284680000|2021-11-30 15:04:40|90166.3|90141.3|90184.9|90159.9|90190.4|90165.4|90165.1|90140.1|67
1638284690000|2021-11-30 15:04:50|90183.5|90158.5|90190.6|90165.6|90190.6|90165.6|90180.4|90155.4|61
1638284700000|2021-11-30 15:05:00|90190|90165|90194|90169|90194|90169|90185.1|90160.1|65
1638284710000|2021-11-30 15:05:10|90195|90170|90198.8|90173.8|90206.3|90181.3|90194.3|90169.3|66
1638284720000|2021-11-30 15:05:20|90199.7|90174.7|90195.6|90170.6|90201.1|90176.1|90183.6|90158.6|62
1638284730000|2021-11-30 15:05:30|90195.2|90170.2|90185.8|90160.8|90195.2|90170.2|90179.9|90154.9|65
1638284740000|2021-11-30 15:05:40|90183.4|90158.4|90190.9|90165.9|90193.3|90168.3|90183.4|90158.4|59
1638284750000|2021-11-30 15:05:50|90190.1|90165.1|90180.5|90155.5|90190.1|90165.1|90174|90149|67
1638284760000|2021-11-30 15:06:00|90180.2|90155.2|90169.6|90144.6|90180.2|90155.2|90167.8|90142.8|68
1638284770000|2021-11-30 15:06:10|90161.3|90136.3|90130.2|90105.2|90161.3|90136.3|90130|90105|64
1638284780000|2021-11-30 15:06:20|90129|90104|90139.8|90114.8|90140.1|90115.1|90126.2|90101.2|73
1638284790000|2021-11-30 15:06:30|90139.4|90114.4|90122.8|90097.8|90139.4|90114.4|90117.6|90092.6|68
1638284800000|2021-11-30 15:06:40|90123.2|90098.2|90131.8|90106.8|90131.8|90106.8|90117.4|90092.4|65
1638284810000|2021-11-30 15:06:50|90130.7|90105.7|90137.9|90112.9|90142|90117|90130.3|90105.3|72
1638284820000|2021-11-30 15:07:00|90136.1|90111.1|90132.9|90107.9|90138.2|90113.2|90128|90103|65
1638284830000|2021-11-30 15:07:10|90133.2|90108.2|90138.4|90113.4|90138.6|90113.6|90129.3|90104.3|56
1638284840000|2021-11-30 15:07:20|90138.5|90113.5|90131.8|90106.8|90138.7|90113.7|90129.7|90104.7|63
1638284850000|2021-11-30 15:07:30|90130.7|90105.7|90118.2|90093.2|90130.7|90105.7|90118.2|90093.2|62
1638284860000|2021-11-30 15:07:40|90118.1|90093.1|90124.6|90099.6|90125.1|90100.1|90117.8|90092.8|55
1638284870000|2021-11-30 15:07:50|90124.2|90099.2|90113.5|90088.5|90128.7|90103.7|90111.9|90086.9|64
1638284880000|2021-11-30 15:08:00|90113.4|90088.4|90109.6|90084.6|90114.2|90089.2|90104.8|90079.8|61
1638284890000|2021-11-30 15:08:10|90109.8|90084.8|90120.3|90095.3|90120.3|90095.3|90108.9|90083.9|67
1638284900000|2021-11-30 15:08:20|90119.6|90094.6|90113.7|90088.7|90121.5|90096.5|90111|90086|61
1638284910000|2021-11-30 15:08:30|90115|90090|90118|90093|90118|90093|90113.5|90088.5|54
1638284920000|2021-11-30 15:08:40|90117.8|90092.8|90125.1|90100.1|90135.3|90110.3|90116.4|90091.4|65
1638284930000|2021-11-30 15:08:50|90124.7|90099.7|90112.1|90087.1|90124.7|90099.7|90109.9|90084.9|64
1638284940000|2021-11-30 15:09:00|90112|90087|90107.5|90082.5|90114.8|90089.8|90103.8|90078.8|68
1638284950000|2021-11-30 15:09:10|90107.4|90082.4|90100|90050|90116.2|90091.2|90068.8|90024.9|74
1638284960000|2021-11-30 15:09:20|90101|90051|90108.9|90083.9|90113.3|90088.3|90089.5|90049.3|65
1638284970000|2021-11-30 15:09:30|90108.8|90083.8|90105|90080|90113.6|90088.6|90101.9|90076.9|55
1638284980000|2021-11-30 15:09:40|90104.7|90079.7|90111.4|90086.4|90111.4|90086.4|90104.3|90079.3|56
1638284990000|2021-11-30 15:09:50|90110.7|90085.7|90101.8|90076.8|90116.4|90091.4|90100.2|90075.2|69
1638285000000|2021-11-30 15:10:00|90101.7|90076.7|90101.5|90076.5|90105.3|90080.3|90096.5|90071.5|60
1638285010000|2021-11-30 15:10:10|90102.6|90077.6|90103.4|90078.4|90109.4|90084.4|90099.9|90074.9|69
1638285020000|2021-11-30 15:10:20|90104|90079|90111.1|90086.1|90112.8|90087.8|90104|90079|60
1638285030000|2021-11-30 15:10:30|90111.5|90086.5|90109.4|90084.4|90112.1|90087.1|90108.9|90083.9|51
1638285040000|2021-11-30 15:10:40|90109.2|90084.2|90109.5|90084.5|90110.3|90085.3|90103.9|90078.9|52
1638285050000|2021-11-30 15:10:50|90109|90084|90119.3|90094.3|90120.2|90095.2|90109|90084|56
1638285060000|2021-11-30 15:11:00|90119.1|90094.1|90112.8|90087.8|90119.7|90094.7|90110.4|90085.4|65
1638285070000|2021-11-30 15:11:10|90112.4|90087.4|90117.3|90092.3|90118.9|90093.9|90111.1|90086.1|65
1638285080000|2021-11-30 15:11:20|90118.5|90093.5|90130.2|90105.2|90133.6|90108.6|90117.6|90092.6|57
1638285090000|2021-11-30 15:11:30|90130.9|90105.9|90126.1|90101.1|90134.3|90109.3|90126.1|90101.1|60
1638285100000|2021-11-30 15:11:40|90125.8|90100.8|90129.7|90104.7|90129.7|90104.7|90123.9|90098.9|50
1638285110000|2021-11-30 15:11:50|90129.3|90104.3|90123.5|90098.5|90129.4|90104.4|90122|90097|66
1638285120000|2021-11-30 15:12:00|90120.5|90095.5|90115|90090|90122.7|90097.7|90112.9|90087.9|65
1638285130000|2021-11-30 15:12:10|90115.1|90090.1|90121.9|90096.9|90128.1|90103.1|90113.5|90088.5|54
1638285140000|2021-11-30 15:12:20|90124.1|90099.1|90125.7|90100.7|90126.5|90101.5|90116.8|90091.8|65
1638285150000|2021-11-30 15:12:30|90125.8|90100.8|90122.9|90097.9|90129.8|90104.8|90121.6|90096.6|58
1638285160000|2021-11-30 15:12:40|90122.8|90097.8|90121.3|90096.3|90123.1|90098.1|90114.6|90089.6|62
1638285170000|2021-11-30 15:12:50|90121.5|90096.5|90126.3|90101.3|90132.5|90107.5|90118.6|90093.6|66
1638285180000|2021-11-30 15:13:00|90126.4|90101.4|90119.6|90094.6|90132.2|90107.2|90116.2|90091.2|62
1638285190000|2021-11-30 15:13:10|90118.8|90093.8|90130.1|90105.1|90131|90106|90116.7|90091.7|68
1638285200000|2021-11-30 15:13:20|90129.9|90104.9|90129.3|90104.3|90135.5|90110.5|90127.1|90102.1|52
1638285210000|2021-11-30 15:13:30|90129.2|90104.2|90143.1|90118.1|90148.7|90123.7|90129|90104|68
1638285220000|2021-11-30 15:13:40|90143.2|90118.2|90140.3|90115.3|90143.9|90118.9|90137.9|90112.9|60
1638285230000|2021-11-30 15:13:50|90140.5|90115.5|90140.4|90115.4|90145.2|90120.2|90133.3|90108.3|65
1638285240000|2021-11-30 15:14:00|90139.4|90114.4|90135.8|90110.8|90139.7|90114.7|90131.7|90106.7|52
1638285250000|2021-11-30 15:14:10|90135.3|90110.3|90135.1|90110.1|90139.8|90114.8|90133.6|90108.6|51
1638285260000|2021-11-30 15:14:20|90136.3|90111.3|90139.5|90114.5|90141.6|90116.6|90136.3|90111.3|54
1638285270000|2021-11-30 15:14:30|90139.4|90114.4|90143.8|90118.8|90151.2|90126.2|90139.4|90114.4|60
1638285280000|2021-11-30 15:14:40|90142.6|90117.6|90144|90119|90144.2|90119.2|90142.1|90117.1|42
1638285290000|2021-11-30 15:14:50|90144.1|90119.1|90140.8|90115.8|90144.2|90119.2|90140.1|90115.1|46
1638285300000|2021-11-30 15:15:00|90140.4|90115.4|90136.9|90111.9|90142.8|90117.8|90136.9|90111.9|49
1638285310000|2021-11-30 15:15:10|90136.2|90111.2|90128.6|90103.6|90136.2|90111.2|90127.1|90102.1|59
1638285320000|2021-11-30 15:15:20|90128.7|90103.7|90127.2|90102.2|90130.9|90105.9|90126.8|90101.8|46
1638285330000|2021-11-30 15:15:30|90127|90102|90131.2|90106.2|90131.8|90106.8|90126.7|90101.7|52
1638285340000|2021-11-30 15:15:40|90130.3|90105.3|90135.3|90110.3|90136.2|90111.2|90129.6|90104.6|52
1638285350000|2021-11-30 15:15:50|90135.2|90110.2|90135.2|90110.2|90135.7|90110.7|90133.8|90108.8|37
1638285360000|2021-11-30 15:16:00|90135.3|90110.3|90139.9|90114.9|90140.9|90115.9|90130|90105|53
1638285370000|2021-11-30 15:16:10|90139.4|90114.4|90144.5|90119.5|90145.8|90120.8|90139.2|90114.2|58
1638285380000|2021-11-30 15:16:20|90144.3|90119.3|90146.1|90121.1|90147.5|90122.5|90137.5|90112.5|59
1638285390000|2021-11-30 15:16:30|90146|90121|90148.8|90123.8|90150|90125|90144.7|90119.7|57
1638285400000|2021-11-30 15:16:40|90149.4|90124.4|90151.1|90126.1|90152.4|90127.4|90148.4|90123.4|52
1638285410000|2021-11-30 15:16:50|90151.4|90126.4|90150.2|90125.2|90154|90129|90149.1|90124.1|46
1638285420000|2021-11-30 15:17:00|90150.4|90125.4|90150.3|90125.3|90151.6|90126.6|90150|90125|39
1638285430000|2021-11-30 15:17:10|90150.7|90125.7|90154.8|90129.8|90155.9|90130.9|90147.7|90122.7|57
1638285440000|2021-11-30 15:17:20|90154.2|90129.2|90163.7|90138.7|90165.2|90140.2|90154.2|90129.2|52
1638285450000|2021-11-30 15:17:30|90163.9|90138.9|90159.2|90134.2|90163.9|90138.9|90155.3|90130.3|55
1638285460000|2021-11-30 15:17:40|90158.9|90133.9|90161.6|90136.6|90165.5|90140.5|90158|90133|57
1638285470000|2021-11-30 15:17:50|90161.7|90136.7|90162.8|90137.8|90163.7|90138.7|90158.2|90133.2|57
1638285480000|2021-11-30 15:18:00|90162.9|90137.9|90169.6|90144.6|90171.2|90146.2|90160.9|90135.9|65
1638285490000|2021-11-30 15:18:10|90169.3|90144.3|90159.8|90134.8|90169.3|90144.3|90158.8|90133.8|60
1638285500000|2021-11-30 15:18:20|90159.5|90134.5|90152.6|90127.6|90160.7|90135.7|90152.6|90127.6|43
1638285510000|2021-11-30 15:18:30|90152.7|90127.7|90143|90118|90153.3|90128.3|90139.4|90114.4|58
1638285520000|2021-11-30 15:18:40|90142.6|90117.6|90166.4|90141.4|90166.4|90141.4|90142.1|90117.1|67
1638285530000|2021-11-30 15:18:50|90167.1|90142.1|90168.3|90143.3|90169.9|90144.9|90166.7|90141.7|47
1638285540000|2021-11-30 15:19:00|90167.8|90142.8|90158|90133|90167.8|90142.8|90157.3|90132.3|65
1638285550000|2021-11-30 15:19:10|90158.3|90133.3|90149.7|90124.7|90158.7|90133.7|90146.9|90121.9|57
1638285560000|2021-11-30 15:19:20|90149.3|90124.3|90147.2|90122.2|90150.6|90125.6|90145.2|90120.2|45
1638285570000|2021-11-30 15:19:30|90147.5|90122.5|90161.1|90136.1|90161.7|90136.7|90147.5|90122.5|58
1638285580000|2021-11-30 15:19:40|90160.8|90135.8|90167.5|90142.5|90167.8|90142.8|90158.2|90133.2|58
1638285590000|2021-11-30 15:19:50|90168.4|90143.4|90164.1|90139.1|90169.4|90144.4|90162|90137|55
1638285600000|2021-11-30 15:20:00|90163.9|90138.9|90176.7|90151.7|90178|90153|90161.7|90136.7|67
1638285610000|2021-11-30 15:20:10|90176.8|90151.8|90183.3|90158.3|90185.2|90160.2|90172|90147|62
1638285620000|2021-11-30 15:20:20|90183.4|90158.4|90190.9|90165.9|90192.1|90167.1|90183.4|90158.4|60
1638285630000|2021-11-30 15:20:30|90191.8|90166.8|90192.4|90167.4|90195.8|90170.8|90190.1|90165.1|54
1638285640000|2021-11-30 15:20:40|90192.3|90167.3|90197.6|90172.6|90198.2|90173.2|90191.9|90166.9|61
1638285650000|2021-11-30 15:20:50|90197.2|90172.2|90205.6|90180.6|90206.7|90181.7|90195.9|90170.9|60
1638285660000|2021-11-30 15:21:00|90204.8|90179.8|90200.9|90175.9|90204.9|90179.9|90199.5|90174.5|52
1638285670000|2021-11-30 15:21:10|90199.9|90174.9|90209|90184|90209.5|90184.5|90198.2|90173.2|60
1638285680000|2021-11-30 15:21:20|90208.8|90183.8|90208.8|90183.8|90209.4|90184.4|90200.6|90175.6|65
1638285690000|2021-11-30 15:21:30|90209.5|90184.5|90226.4|90201.4|90231.3|90206.3|90199.9|90174.9|67
1638285700000|2021-11-30 15:21:40|90222|90197|90241.8|90216.8|90243.1|90218.1|90222|90197|69
1638285710000|2021-11-30 15:21:50|90241.3|90216.3|90234.8|90209.8|90242.8|90217.8|90231.4|90206.4|65
1638285720000|2021-11-30 15:22:00|90234.5|90209.5|90232|90207|90234.5|90209.5|90229.5|90204.5|54
1638285730000|2021-11-30 15:22:10|90231.8|90206.8|90240.5|90215.5|90240.5|90215.5|90228.3|90203.3|58
1638285740000|2021-11-30 15:22:20|90240.6|90215.6|90266.7|90241.7|90283|90241.7|90239.5|90214.5|60
1638285750000|2021-11-30 15:22:30|90266.2|90241.2|90281.2|90256.2|90283.3|90258.3|90265.4|90240.4|62
1638285760000|2021-11-30 15:22:40|90280.2|90255.2|90276.6|90251.6|90280.2|90255.2|90272.6|90247.6|54
1638285770000|2021-11-30 15:22:50|90276.7|90251.7|90274.4|90249.4|90276.9|90251.9|90272.5|90247.5|51
1638285780000|2021-11-30 15:23:00|90274.6|90249.6|90279.3|90254.3|90279.6|90254.6|90270.1|90245.1|58
1638285790000|2021-11-30 15:23:10|90278.2|90253.2|90274.4|90249.4|90280.2|90255.2|90268.6|90243.6|66
1638285800000|2021-11-30 15:23:20|90274.3|90249.3|90274.3|90249.3|90275.9|90250.9|90273.1|90248.1|52
1638285810000|2021-11-30 15:23:30|90272.9|90247.9|90283.5|90258.5|90284.6|90259.6|90272.7|90247.7|70
1638285820000|2021-11-30 15:23:40|90283.6|90258.6|90279.3|90254.3|90292.1|90267.1|90279.3|90254.3|57
1638285830000|2021-11-30 15:23:50|90279.4|90254.4|90284.4|90259.4|90290.5|90265.5|90278.7|90253.7|64
1638285840000|2021-11-30 15:24:00|90283.5|90258.5|90282.9|90257.9|90284|90259|90279.4|90254.4|56
1638285850000|2021-11-30 15:24:10|90282.2|90257.2|90282.5|90257.5|90283.1|90258.1|90280.4|90255.4|55
1638285860000|2021-11-30 15:24:20|90281.5|90256.5|90282.2|90257.2|90283.8|90258.8|90279.4|90254.4|51
1638285870000|2021-11-30 15:24:30|90282.1|90257.1|90259.9|90234.9|90282.1|90257.1|90259.9|90234.9|68
1638285880000|2021-11-30 15:24:40|90260|90235|90255.5|90230.5|90260.1|90235.1|90253|90228|60
1638285890000|2021-11-30 15:24:50|90255.6|90230.6|90255.4|90230.4|90258.9|90233.9|90253.8|90228.8|65
1638285900000|2021-11-30 15:25:00|90254.5|90229.5|90252.9|90227.9|90255.3|90230.3|90250.9|90225.9|65
1638285910000|2021-11-30 15:25:10|90252.6|90227.6|90245.3|90220.3|90252.7|90227.7|90240.3|90215.3|61
1638285920000|2021-11-30 15:25:20|90245.7|90220.7|90224.3|90199.3|90245.7|90220.7|90222.5|90197.5|69
1638285930000|2021-11-30 15:25:30|90223.9|90198.9|90247.2|90222.2|90249.3|90224.3|90223.9|90198.9|68
1638285940000|2021-11-30 15:25:40|90246.9|90221.9|90231.6|90206.6|90247.1|90222.1|90231.6|90206.6|58
1638285950000|2021-11-30 15:25:50|90231.3|90206.3|90221.8|90196.8|90232.8|90207.8|90220.8|90195.8|55
1638285960000|2021-11-30 15:26:00|90223|90198|90219.5|90194.5|90228.5|90203.5|90218.4|90193.4|64
1638285970000|2021-11-30 15:26:10|90219.3|90194.3|90218.7|90193.7|90223.2|90198.2|90216.6|90191.6|57
1638285980000|2021-11-30 15:26:20|90217.8|90192.8|90206.8|90181.8|90217.8|90192.8|90201.3|90176.3|74
1638285990000|2021-11-30 15:26:30|90205.2|90180.2|90203.1|90178.1|90211|90186|90199.4|90174.4|68
1638286000000|2021-11-30 15:26:40|90203|90178|90193.2|90168.2|90206.5|90181.5|90193.2|90168.2|64
1638286010000|2021-11-30 15:26:50|90191.9|90166.9|90197.1|90172.1|90197.1|90172.1|90191.5|90166.5|65
1638286020000|2021-11-30 15:27:00|90196.2|90171.2|90198.6|90173.6|90200.1|90175.1|90194.3|90169.3|60
1638286030000|2021-11-30 15:27:10|90198.8|90173.8|90200.5|90175.5|90201.7|90176.7|90194|90169|66
1638286040000|2021-11-30 15:27:20|90199.5|90174.5|90201.9|90176.9|90210|90185|90199|90174|69
1638286050000|2021-11-30 15:27:30|90202|90177|90172.5|90147.5|90204.1|90179.1|90172.3|90147.3|67
1638286060000|2021-11-30 15:27:40|90171.6|90146.6|90162.5|90137.5|90171.6|90146.6|90158.1|90133.1|74
1638286070000|2021-11-30 15:27:50|90162.1|90137.1|90153.3|90128.3|90164.7|90139.7|90143.1|90113.2|71
1638286080000|2021-11-30 15:28:00|90152.5|90127.5|90133.8|90108.8|90159.7|90134.7|90128.1|90103.1|71
1638286090000|2021-11-30 15:28:10|90134.2|90109.2|90139.3|90114.3|90140.8|90115.8|90134.2|90109.2|72
1638286100000|2021-11-30 15:28:20|90139.4|90114.4|90148.3|90123.3|90153.9|90128.9|90138.5|90113.5|66
1638286110000|2021-11-30 15:28:30|90148.7|90123.7|90141.6|90116.6|90150|90125|90139.1|90114.1|62
1638286120000|2021-11-30 15:28:40|90142|90117|90154.6|90129.6|90158.8|90133.8|90138.5|90113.5|53
1638286130000|2021-11-30 15:28:50|90154.9|90129.9|90151.4|90126.4|90156.6|90131.6|90149.6|90124.6|60
1638286140000|2021-11-30 15:29:00|90152.3|90127.3|90147.2|90122.2|90154.7|90129.7|90147.2|90122.2|57
1638286150000|2021-11-30 15:29:10|90146.9|90121.9|90135.1|90110.1|90147.4|90122.4|90123.1|90098.1|75
1638286160000|2021-11-30 15:29:20|90135.8|90110.8|90127.2|90102.2|90141.2|90116.2|90125.4|90100.4|65
1638286170000|2021-11-30 15:29:30|90126.7|90101.7|90144.7|90119.7|90150|90125|90126.2|90101.2|73
1638286180000|2021-11-30 15:29:40|90143.5|90118.5|90155.7|90130.7|90158.1|90133.1|90143|90118|66
1638286190000|2021-11-30 15:29:50|90156.2|90131.2|90161.3|90136.3|90169|90144|90155.5|90130.5|76
1638286200000|2021-11-30 15:30:00|90160.8|90135.8|90144.7|90119.7|90166.7|90141.7|90144.4|90119.4|73
1638286210000|2021-11-30 15:30:10|90144.2|90119.2|90140.8|90115.8|90145.5|90120.5|90133.6|90108.6|74
1638286220000|2021-11-30 15:30:20|90140|90115|90158.8|90133.8|90162.8|90137.8|90139.5|90114.5|75
1638286230000|2021-11-30 15:30:30|90159.7|90134.7|90160.2|90135.2|90167.9|90142.9|90152.4|90127.4|71
1638286240000|2021-11-30 15:30:40|90161.3|90136.3|90153|90128|90167.5|90142.5|90149.2|90124.2|76
1638286250000|2021-11-30 15:30:50|90152.2|90127.2|90142.2|90117.2|90158.7|90133.7|90142.2|90117.2|75
1638286260000|2021-11-30 15:31:00|90141.8|90116.8|90146.1|90121.1|90152.1|90127.1|90140.9|90115.9|78
1638286270000|2021-11-30 15:31:10|90146.2|90121.2|90143.8|90118.8|90146.2|90121.2|90139.9|90114.9|65
1638286280000|2021-11-30 15:31:20|90143.9|90118.9|90130.2|90105.2|90148.4|90123.4|90118.6|90093.6|68
1638286290000|2021-11-30 15:31:30|90133.2|90108.2|90132|90107|90135.7|90110.7|90127.3|90102.3|73
1638286300000|2021-11-30 15:31:40|90130.7|90105.7|90134.5|90109.5|90135.3|90110.3|90122.2|90097.2|64
1638286310000|2021-11-30 15:31:50|90133.7|90108.7|90140.8|90115.8|90143|90118|90133.7|90108.7|72
1638286320000|2021-11-30 15:32:00|90140.2|90115.2|90142|90117|90144.8|90119.8|90139.8|90114.8|54
1638286330000|2021-11-30 15:32:10|90142.2|90117.2|90142.1|90117.1|90145.5|90120.5|90139.2|90114.2|64
1638286340000|2021-11-30 15:32:20|90141.9|90116.9|90111.4|90086.4|90144.5|90119.5|90111.4|90086.4|61
1638286350000|2021-11-30 15:32:30|90110.3|90085.3|90105.9|90080.9|90113.1|90085.3|90090.7|90060.4|75
1638286360000|2021-11-30 15:32:40|90108.3|90083.3|90133.2|90108.2|90133.2|90108.2|90102.9|90077.9|78
1638286370000|2021-11-30 15:32:50|90132.8|90107.8|90130.2|90105.2|90142.3|90117.3|90126.4|90101.4|77
1638286380000|2021-11-30 15:33:00|90129.7|90104.7|90116.9|90091.9|90140.3|90115.3|90116.9|90091.9|71
1638286390000|2021-11-30 15:33:10|90116.3|90091.3|90125.8|90100.8|90127.1|90102.1|90112.8|90087.8|71
1638286400000|2021-11-30 15:33:20|90126.6|90101.6|90145.8|90120.8|90147|90122|90126.1|90101.1|71
1638286410000|2021-11-30 15:33:30|90145.1|90120.1|90118.7|90093.7|90145.6|90120.6|90118.7|90093.7|68
1638286420000|2021-11-30 15:33:40|90118.9|90093.9|90099.1|90074.1|90119.4|90094.4|90098|90073|68
1638286430000|2021-11-30 15:33:50|90099.6|90074.6|90109.6|90084.6|90111.2|90086.2|90098.6|90073.6|65
1638286440000|2021-11-30 15:34:00|90108.4|90083.4|90112.6|90087.6|90122.2|90097.2|90106.4|90081.4|73
1638286450000|2021-11-30 15:34:10|90112.7|90087.7|90104.3|90079.3|90122.1|90097.1|90104.3|90079.3|64
1638286460000|2021-11-30 15:34:20|90103.4|90078.4|90109.6|90084.6|90109.6|90084.6|90098.3|90073.3|64
1638286470000|2021-11-30 15:34:30|90108.6|90083.6|90122.2|90097.2|90122.3|90097.3|90102.7|90077.7|65
1638286480000|2021-11-30 15:34:40|90122|90097|90121.7|90096.7|90128.9|90103.9|90120.4|90095.4|69
1638286490000|2021-11-30 15:34:50|90123.4|90098.4|90131.9|90106.9|90132.7|90107.7|90121.2|90096.2|68
1638286500000|2021-11-30 15:35:00|90131.5|90106.5|90161.9|90136.9|90162.3|90137.3|90130|90105|74
1638286510000|2021-11-30 15:35:10|90161.3|90136.3|90167.6|90142.6|90168.2|90143.2|90151.3|90126.3|75
1638286520000|2021-11-30 15:35:20|90167.5|90142.5|90174.9|90149.9|90176.4|90151.4|90165.3|90140.3|77
1638286530000|2021-11-30 15:35:30|90173.5|90148.5|90193.4|90168.4|90193.4|90168.4|90173.5|90148.5|76
1638286540000|2021-11-30 15:35:40|90195.1|90170.1|90211.5|90186.5|90229.1|90204.1|90194.3|90169.3|77
1638286550000|2021-11-30 15:35:50|90210.3|90185.3|90203.3|90178.3|90210.3|90185.3|90197|90172|76
1638286560000|2021-11-30 15:36:00|90197.5|90172.5|90224.1|90199.1|90236.8|90211.8|90197.5|90172.5|80
1638286570000|2021-11-30 15:36:10|90224.5|90199.5|90244.4|90219.4|90244.5|90219.5|90220.5|90195.5|79
1638286580000|2021-11-30 15:36:20|90245.8|90220.8|90279.4|90229.4|90299.4|90265.8|90241.5|90216.5|79
1638286590000|2021-11-30 15:36:30|90276.3|90226.3|90304.1|90254.1|90323.7|90280.5|90262.8|90226.3|78
1638286600000|2021-11-30 15:36:40|90301.8|90251.8|90290.5|90265.5|90301.8|90267.1|90270.1|90245.1|78
1638286610000|2021-11-30 15:36:50|90291.2|90266.2|90286.6|90261.6|90293.2|90268.2|90272.2|90247.2|79
1638286620000|2021-11-30 15:37:00|90289.6|90264.6|90300.3|90275.3|90301.8|90276.8|90287.9|90262.9|78
1638286630000|2021-11-30 15:37:10|90300.6|90275.6|90325.6|90300.6|90375.4|90301.5|90292.8|90267.8|79
1638286640000|2021-11-30 15:37:20|90325.5|90300.5|90353.1|90303.1|90353.1|90314.6|90321|90281.6|78
1638286650000|2021-11-30 15:37:30|90352|90302|90391.1|90341.1|90394.8|90357.4|90342.1|90302|77
1638286660000|2021-11-30 15:37:40|90377.8|90352.8|90395.7|90370.7|90400.8|90373.4|90365.5|90326.5|80
1638286670000|2021-11-30 15:37:50|90396.2|90371.2|90409|90384|90409|90384|90384.4|90359.4|80
1638286680000|2021-11-30 15:38:00|90410.9|90385.9|90422.5|90397.5|90422.5|90397.5|90393.2|90356.2|77
1638286690000|2021-11-30 15:38:10|90419.3|90394.3|90445.7|90420.7|90472.8|90435.3|90414.4|90389.4|80
1638286700000|2021-11-30 15:38:20|90448|90423|90457.7|90432.7|90479.1|90441.3|90448|90413.1|78
1638286710000|2021-11-30 15:38:30|90461.3|90436.3|90460.8|90410.8|90477.3|90441.9|90441.8|90402.2|78
1638286720000|2021-11-30 15:38:40|90450.3|90425.3|90436|90386|90456.8|90425.7|90416.5|90381|79
1638286730000|2021-11-30 15:38:50|90435|90385|90428|90378|90439.3|90399.2|90408.5|90368.7|76
1638286740000|2021-11-30 15:39:00|90428.2|90378.2|90401.4|90376.4|90444.9|90408.1|90401.4|90376.4|76
1638286750000|2021-11-30 15:39:10|90405.2|90380.2|90399.4|90374.4|90414.3|90389.3|90397.6|90372.6|77
1638286760000|2021-11-30 15:39:20|90398.9|90373.9|90372.3|90347.3|90401.9|90376.9|90366.6|90341.6|78
1638286770000|2021-11-30 15:39:30|90370.2|90345.2|90383.1|90358.1|90390.2|90365.2|90369.3|90344.3|75
1638286780000|2021-11-30 15:39:40|90382.4|90357.4|90404.3|90379.3|90415.8|90390.8|90382.4|90357.4|76
1638286790000|2021-11-30 15:39:50|90402.9|90377.9|90415.1|90390.1|90418.9|90393.9|90402.9|90377.9|69
1638286800000|2021-11-30 15:40:00|90414.4|90389.4|90408.6|90383.6|90424.9|90399.9|90402|90377|76
1638286810000|2021-11-30 15:40:10|90407.8|90382.8|90411.1|90386.1|90411.7|90386.7|90399.3|90374.3|71
1638286820000|2021-11-30 15:40:20|90419.5|90394.5|90459.2|90434.2|90459.2|90434.2|90419.5|90394.5|74
1638286830000|2021-11-30 15:40:30|90459|90434|90457.3|90432.3|90468.1|90443.1|90448.7|90423.7|76
1638286840000|2021-11-30 15:40:40|90458.4|90433.4|90469.8|90380.2|90469.8|90441.3|90449.3|90380.2|77
1638286850000|2021-11-30 15:40:50|90424.9|90374.9|90384.1|90334.1|90424.9|90374.9|90367.2|90296.4|76
1638286860000|2021-11-30 15:41:00|90381.5|90331.5|90420.4|90370.4|90422.8|90372.8|90381.5|90331.5|77
1638286870000|2021-11-30 15:41:10|90415.6|90365.6|90419.4|90369.4|90455|90386.2|90405.2|90355.2|75
1638286880000|2021-11-30 15:41:20|90417.6|90367.6|90359.3|90309.3|90426.4|90376.4|90359.3|90297.7|78
1638286890000|2021-11-30 15:41:30|90359.9|90309.9|90364.5|90314.5|90385.5|90335.5|90352.1|90302.1|77
1638286900000|2021-11-30 15:41:40|90366.9|90316.9|90388|90338|90389.6|90345.8|90366.9|90316.9|72
1638286910000|2021-11-30 15:41:50|90389.4|90339.4|90367.2|90342.2|90390.3|90347|90362.5|90316.1|75
1638286920000|2021-11-30 15:42:00|90366.9|90341.9|90369.8|90344.8|90388.8|90360.4|90364.6|90332.8|78
1638286930000|2021-11-30 15:42:10|90369.1|90344.1|90384.9|90359.9|90401.6|90376.6|90367.9|90342.9|73
1638286940000|2021-11-30 15:42:20|90384.6|90359.6|90370|90345|90392.8|90366|90366.2|90330.8|72
1638286950000|2021-11-30 15:42:30|90370.5|90345.5|90374.7|90349.7|90390.6|90360.6|90370.5|90340.6|66
1638286960000|2021-11-30 15:42:40|90375.2|90350.2|90344.7|90319.7|90375.2|90350.2|90344.7|90302.9|74
1638286970000|2021-11-30 15:42:50|90345.2|90320.2|90354.1|90329.1|90359.8|90334.8|90344.7|90319.7|76
1638286980000|2021-11-30 15:43:00|90353.9|90328.9|90334.7|90309.7|90362.8|90337.8|90333.1|90308.1|75
1638286990000|2021-11-30 15:43:10|90334.6|90309.6|90338.9|90313.9|90340.5|90315.5|90334.6|90309.6|54
1638287000000|2021-11-30 15:43:20|90338.4|90313.4|90339.5|90314.5|90341.2|90316.2|90334|90309|63
1638287010000|2021-11-30 15:43:30|90338.9|90313.9|90342.5|90317.5|90344.9|90319.9|90337.5|90312.5|60
1638287020000|2021-11-30 15:43:40|90342.7|90317.7|90340.4|90315.4|90352.3|90327.3|90335.2|90310.2|71
1638287030000|2021-11-30 15:43:50|90340.3|90315.3|90333.5|90308.5|90362.3|90325.9|90330.1|90305.1|72
1638287040000|2021-11-30 15:44:00|90336.8|90311.8|90345.8|90320.8|90347.7|90322.7|90336.1|90311.1|69
1638287050000|2021-11-30 15:44:10|90345.4|90320.4|90362.2|90337.2|90363.8|90338.8|90343.7|90318.7|67
1638287060000|2021-11-30 15:44:20|90361.6|90336.6|90362.1|90337.1|90365.4|90340.4|90349.7|90324.7|71
1638287070000|2021-11-30 15:44:30|90362.2|90337.2|90355.6|90330.6|90382.7|90347.6|90353.3|90320.4|74
1638287080000|2021-11-30 15:44:40|90357.1|90332.1|90408.8|90383.8|90408.8|90383.8|90353.4|90328.4|77
1638287090000|2021-11-30 15:44:50|90423.9|90373.9|90430.9|90405.9|90446.5|90412.8|90415.4|90373.9|73
1638287100000|2021-11-30 15:45:00|90431.4|90406.4|90489.2|90439.2|90492.9|90443|90411.4|90386.4|79
1638287110000|2021-11-30 15:45:10|90478.1|90453.1|90536.4|90486.4|90543.3|90491.1|90477.2|90439|75
1638287120000|2021-11-30 15:45:20|90537.5|90487.5|90559.5|90534.5|90572.1|90536|90524.4|90482.1|77
1638287130000|2021-11-30 15:45:30|90559|90534|90563.7|90513.7|90589.9|90552.3|90553.6|90508.8|80
1638287140000|2021-11-30 15:45:40|90565.3|90515.3|90553.5|90528.5|90574.3|90535.6|90548.3|90510.2|74
1638287150000|2021-11-30 15:45:50|90553.2|90528.2|90533.7|90508.7|90571.3|90528.2|90529.3|90491.5|73
1638287160000|2021-11-30 15:46:00|90530.1|90505.1|90536.5|90486.5|90536.5|90505.1|90504.7|90461.3|74
1638287170000|2021-11-30 15:46:10|90536.4|90486.4|90515.7|90490.7|90538.1|90500|90506.8|90468.2|69
1638287180000|2021-11-30 15:46:20|90515.5|90490.5|90511.9|90486.9|90519|90490.5|90500.3|90461.8|69
1638287190000|2021-11-30 15:46:30|90511.8|90486.8|90516.2|90491.2|90527.6|90499.2|90511.8|90466.2|72
1638287200000|2021-11-30 15:46:40|90511.3|90486.3|90497.1|90472.1|90522.5|90490.9|90495|90460.6|77
1638287210000|2021-11-30 15:46:50|90498.1|90473.1|90493.5|90443.5|90502.9|90473.1|90475.5|90425.5|73
1638287220000|2021-11-30 15:47:00|90493.4|90443.4|90493.3|90443.3|90507.8|90464.6|90487.9|90441.6|75
1638287230000|2021-11-30 15:47:10|90495.5|90445.5|90499.8|90474.8|90519.2|90478.9|90484.6|90445.5|73
1638287240000|2021-11-30 15:47:20|90500.6|90475.6|90544.3|90494.3|90544.3|90494.3|90494|90469|69
1638287250000|2021-11-30 15:47:30|90542.9|90492.9|90528.9|90478.9|90543.1|90493.1|90526.8|90476.8|70
1638287260000|2021-11-30 15:47:40|90529.1|90479.1|90500.8|90475.8|90529.1|90482.9|90489.4|90464.4|72
1638287270000|2021-11-30 15:47:50|90500.9|90475.9|90522.6|90497.6|90523|90498|90500.7|90475.7|73
1638287280000|2021-11-30 15:48:00|90522.3|90497.3|90516.2|90466.2|90539.7|90514.7|90494.3|90461.4|76
1638287290000|2021-11-30 15:48:10|90517.1|90467.1|90491|90466|90522.2|90485|90491|90458.9|77
1638287300000|2021-11-30 15:48:20|90488.5|90463.5|90458.9|90408.9|90502.5|90463.5|90441.6|90408.9|79
1638287310000|2021-11-30 15:48:30|90461.3|90411.3|90515|90490|90515|90490|90445.9|90408|77
1638287320000|2021-11-30 15:48:40|90516.3|90491.3|90564.3|90514.3|90564.3|90516.9|90493.1|90468.1|78
1638287330000|2021-11-30 15:48:50|90549.2|90524.2|90573.7|90523.7|90575.5|90528.8|90513.6|90474.3|75
1638287340000|2021-11-30 15:49:00|90572.8|90522.8|90573.3|90523.3|90573.3|90534.1|90553.2|90503.2|77
1638287350000|2021-11-30 15:49:10|90572.8|90522.8|90548.6|90523.6|90586|90543.6|90548.4|90518.6|73
1638287360000|2021-11-30 15:49:20|90546.1|90521.1|90530.6|90505.6|90549|90524|90530.6|90505.6|72
1638287370000|2021-11-30 15:49:30|90531.4|90506.4|90500.1|90475.1|90533|90508|90496.4|90471.4|74
1638287380000|2021-11-30 15:49:40|90500|90475|90511|90486|90512.6|90487.6|90489.6|90464.6|78
1638287390000|2021-11-30 15:49:50|90509.8|90484.8|90529.8|90504.8|90533.6|90508.6|90506.6|90481.6|74
1638287400000|2021-11-30 15:50:00|90528.5|90503.5|90499.2|90474.2|90537.7|90505.7|90494|90462.5|72
1638287410000|2021-11-30 15:50:10|90501.9|90476.9|90513.4|90488.4|90525|90500|90499.3|90474.3|77
1638287420000|2021-11-30 15:50:20|90516.3|90491.3|90543.4|90518.4|90557.3|90532.3|90516.3|90491.3|74
1638287430000|2021-11-30 15:50:30|90541.9|90516.9|90564.1|90539.1|90568.2|90543.2|90541.9|90516.9|76
1638287440000|2021-11-30 15:50:40|90564.2|90539.2|90593.7|90568.7|90603.1|90578.1|90563.1|90538.1|75
1638287450000|2021-11-30 15:50:50|90596.7|90571.7|90565.5|90540.5|90599.8|90574.8|90557|90532|75
1638287460000|2021-11-30 15:51:00|90565.2|90540.2|90628.1|90603.1|90629.3|90604.3|90565|90540|77
1638287470000|2021-11-30 15:51:10|90631.1|90606.1|90691.3|90641.3|90693|90656|90621.9|90588.7|77
1638287480000|2021-11-30 15:51:20|90696.8|90646.8|90702.1|90652.1|90733.2|90696.5|90677.1|90637.3|80
1638287490000|2021-11-30 15:51:30|90703.4|90653.4|90614.9|90589.9|90703.4|90666.5|90614.9|90582.9|77
1638287500000|2021-11-30 15:51:40|90628.2|90578.2|90634.4|90609.4|90655.7|90618.2|90623.5|90573.5|79
1638287510000|2021-11-30 15:51:50|90633.4|90608.4|90689.1|90639.1|90696.9|90651.9|90629.5|90597.3|77
1638287520000|2021-11-30 15:52:00|90686|90636|90668.8|90643.8|90698.1|90657.4|90640.4|90599.1|80
1638287530000|2021-11-30 15:52:10|90670.7|90645.7|90658.1|90633.1|90729.5|90687.9|90658.1|90633.1|78
1638287540000|2021-11-30 15:52:20|90661.2|90636.2|90668|90618|90681.5|90638.9|90633.5|90600.5|78
1638287550000|2021-11-30 15:52:30|90660.9|90635.9|90710.6|90660.6|90711.2|90671.7|90660.9|90619|77
1638287560000|2021-11-30 15:52:40|90712.8|90662.8|90755.3|90705.3|90768.9|90728.2|90707.4|90662.8|78
1638287570000|2021-11-30 15:52:50|90747.9|90722.9|90710.4|90685.4|90750.1|90722.9|90699.8|90659.1|78
1638287580000|2021-11-30 15:53:00|90724.9|90674.9|90816.4|90766.4|90816.4|90766.4|90709.5|90673.6|78
1638287590000|2021-11-30 15:53:10|90815.1|90765.1|90793.3|90743.3|90818.2|90768.2|90775.1|90725.1|78
1638287600000|2021-11-30 15:53:20|90787.8|90737.8|90780.6|90730.6|90787.8|90741.8|90750.9|90700.9|78
1638287610000|2021-11-30 15:53:30|90783.8|90733.8|90832.9|90782.9|90846.4|90796.4|90782.5|90732.5|78
1638287620000|2021-11-30 15:53:40|90832.8|90782.8|90874.8|90824.8|90881.9|90831.9|90815.6|90776.8|78
1638287630000|2021-11-30 15:53:50|90868.3|90818.3|90870.7|90820.7|90870.7|90824.8|90821.7|90773.2|79
1638287640000|2021-11-30 15:54:00|90857.9|90832.9|90858.3|90808.3|90879.2|90832.9|90851.9|90801.9|79
1638287650000|2021-11-30 15:54:10|90856.3|90806.3|90854|90804|90868.2|90829|90815.2|90784.8|78
1638287660000|2021-11-30 15:54:20|90852|90802|90810.9|90785.9|90858.4|90808.4|90805.5|90780.5|76
1638287670000|2021-11-30 15:54:30|90821.7|90771.7|90799.9|90749.9|90825.6|90775.6|90770.7|90736.9|76
1638287680000|2021-11-30 15:54:40|90797.7|90747.7|90809.5|90759.5|90875.2|90771.2|90769.8|90730.9|79
1638287690000|2021-11-30 15:54:50|90821|90749|90818.4|90768.4|90850.7|90775.1|90796.1|90737.5|77
1638287700000|2021-11-30 15:55:00|90817.5|90767.5|90837.8|90787.8|90859.7|90809.7|90815.7|90765.7|77
1638287710000|2021-11-30 15:55:10|90815.6|90765.6|90814.2|90764.2|90831.5|90781.5|90805.2|90755.2|78
1638287720000|2021-11-30 15:55:20|90814.6|90764.6|90823.3|90773.3|90831|90783.4|90806.9|90758.9|78
1638287730000|2021-11-30 15:55:30|90822.8|90772.8|90801|90751|90833.2|90783.2|90801|90751|79
1638287740000|2021-11-30 15:55:40|90797.1|90747.1|90812.9|90762.9|90821.7|90771.7|90797.1|90747.1|77
1638287750000|2021-11-30 15:55:50|90805.5|90755.5|90779.9|90675.9|90812.1|90762.1|90755.9|90651.9|79
1638287760000|2021-11-30 15:56:00|90765.3|90661.3|90702.4|90598.4|90778.7|90674.7|90698.2|90594.2|80
1638287770000|2021-11-30 15:56:10|90705.4|90601.4|90631.9|90527.9|90705.4|90601.4|90553.3|90449.3|79
1638287780000|2021-11-30 15:56:20|90625.6|90521.6|90652.8|90556.8|90683.2|90579.2|90601|90497|73
1638287790000|2021-11-30 15:56:30|90656.2|90553.5|90631.6|90581.6|90662.3|90584.8|90515.4|90411.4|80
1638287800000|2021-11-30 15:56:40|90636.5|90549.9|90724.9|90674.9|90735.4|90674.9|90573.8|90469.8|80
1638287810000|2021-11-30 15:56:50|90750.1|90668|90865.8|90761.8|90918.1|90814.1|90750.1|90668|79
1638287820000|2021-11-30 15:57:00|90868.6|90764.6|90870.5|90784.6|90888|90805.7|90853.4|90752.4|80
1638287830000|2021-11-30 15:57:10|90868.9|90791.4|90887.9|90807.9|90920.7|90852.6|90853.8|90785.5|79
1638287840000|2021-11-30 15:57:20|90903.4|90818.1|90929.7|90879.7|90932|90879.7|90877.1|90818.1|79
1638287850000|2021-11-30 15:57:30|90930.5|90880.5|90877.4|90827.4|90950|90900|90876.4|90826.4|79
1638287860000|2021-11-30 15:57:40|90874.7|90824.7|90810|90760|90874.7|90830.5|90810|90760|79
1638287870000|2021-11-30 15:57:50|90811|90761|90816.8|90766.8|90821.4|90771.4|90791.7|90741.7|80
1638287880000|2021-11-30 15:58:00|90815.4|90765.4|90739|90689|90824.9|90774.9|90729.9|90679.9|79
1638287890000|2021-11-30 15:58:10|90737.3|90687.3|90817.5|90713.5|90817.5|90722|90672.4|90622.4|78
1638287900000|2021-11-30 15:58:20|90808.8|90714.6|90817.7|90767.7|90821.1|90771.1|90781.3|90714.6|79
1638287910000|2021-11-30 15:58:30|90816|90766|90810.2|90760.2|90840.8|90790.8|90809.1|90760.2|80
1638287920000|2021-11-30 15:58:40|90811.7|90761.7|90762|90737|90820|90770|90757.8|90727|80
1638287930000|2021-11-30 15:58:50|90761.2|90736.2|90770.2|90745.2|90777.7|90752.7|90754.7|90729.7|78
1638287940000|2021-11-30 15:59:00|90770.6|90745.6|90772.2|90747.2|90803|90769.3|90758.6|90732.5|78
1638287950000|2021-11-30 15:59:10|90768.8|90743.8|90772.9|90722.9|90777.7|90743.8|90745.7|90704.2|78
1638287960000|2021-11-30 15:59:20|90770|90720|90725.6|90675.6|90773.2|90723.2|90702.3|90652.3|79
1638287970000|2021-11-30 15:59:30|90726.4|90676.4|90732.2|90682.2|90760.9|90710.9|90707.9|90657.9|80
1638287980000|2021-11-30 15:59:40|90733.5|90683.5|90730.6|90705.6|90744|90711.4|90706.9|90677|77
1638287990000|2021-11-30 15:59:50|90731.3|90706.3|90761.2|90711.2|90772.2|90722.2|90722.6|90691.9|79
1638288000000|2021-11-30 16:00:00|90762|90712|90789.8|90739.8|90834.6|90784.6|90755.9|90705.9|80
1638288010000|2021-11-30 16:00:10|90801.2|90751.2|90806.4|90756.4|90823.7|90773.7|90789.1|90739.1|76
1638288020000|2021-11-30 16:00:20|90803|90753|90749.7|90699.7|90803|90753|90719.8|90676|78
1638288030000|2021-11-30 16:00:30|90750.2|90700.2|90781.3|90756.3|90811.6|90761.6|90742.9|90692.9|78
1638288040000|2021-11-30 16:00:40|90781.4|90756.4|90805.8|90755.8|90813|90763|90771.4|90730.3|79
1638288050000|2021-11-30 16:00:50|90806.2|90756.2|90786.1|90761.1|90822.6|90786.1|90786.1|90753.6|78
1638288060000|2021-11-30 16:01:00|90787.9|90762.9|90849.2|90799.2|90856.1|90806.1|90777.6|90747|79
1638288070000|2021-11-30 16:01:10|90851.1|90801.1|90833.9|90808.9|90859.7|90811.5|90824|90788.6|75
1638288080000|2021-11-30 16:01:20|90836.9|90811.9|90883.5|90833.5|90899.7|90853|90832.4|90803.2|79
1638288090000|2021-11-30 16:01:30|90884.4|90834.4|90881.8|90831.8|90923.3|90873.3|90870.2|90829.9|80
1638288100000|2021-11-30 16:01:40|90880.1|90830.1|90880.9|90830.9|90895.1|90845.1|90859.4|90819.2|79
1638288110000|2021-11-30 16:01:50|90868.1|90843.1|90819.5|90794.5|90878|90847.2|90816|90776.7|76
1638288120000|2021-11-30 16:02:00|90819.8|90794.8|90866.4|90841.4|90881.7|90841.4|90818|90788.5|76
1638288130000|2021-11-30 16:02:10|90865.6|90840.6|90846.8|90796.8|90873.8|90843.4|90830.4|90780.4|78
1638288140000|2021-11-30 16:02:20|90848.6|90798.6|90877.7|90827.7|90880.2|90830.2|90829.8|90779.8|76
1638288150000|2021-11-30 16:02:30|90879.4|90829.4|90873.6|90823.6|90934.2|90864.9|90865.2|90813.6|76
1638288160000|2021-11-30 16:02:40|90874|90824|90847.7|90797.7|90874.3|90824.3|90829.1|90779.1|79
1638288170000|2021-11-30 16:02:50|90842.3|90792.3|90836.6|90786.6|90842.3|90792.3|90828.2|90778.2|77
1638288180000|2021-11-30 16:03:00|90834.8|90784.8|90848.3|90798.3|90851.7|90812.4|90832.1|90782.1|76
1638288190000|2021-11-30 16:03:10|90850.2|90800.2|90815.8|90765.8|90853.4|90803.4|90815.8|90765.8|76
1638288200000|2021-11-30 16:03:20|90815.9|90765.9|90794.5|90744.5|90815.9|90765.9|90784.4|90734.4|78
1638288210000|2021-11-30 16:03:30|90793|90743|90806.4|90756.4|90820.6|90781.1|90788.1|90742.8|76
1638288220000|2021-11-30 16:03:40|90805.9|90755.9|90771.1|90721.1|90806.6|90757.2|90760.1|90717.8|79
1638288230000|2021-11-30 16:03:50|90769.5|90719.5|90772.3|90722.3|90787.8|90747.6|90749.9|90704.3|78
1638288240000|2021-11-30 16:04:00|90774.3|90724.3|90777.3|90727.3|90795|90745|90767.7|90717.7|75
1638288250000|2021-11-30 16:04:10|90778.6|90728.6|90784.4|90734.4|90794|90744|90774.8|90724.8|77
1638288260000|2021-11-30 16:04:20|90783.1|90733.1|90735.5|90685.5|90783.5|90733.5|90735.5|90685.5|77
1638288270000|2021-11-30 16:04:30|90738.9|90688.9|90774.8|90724.8|90780.3|90730.3|90733.5|90683.5|79
1638288280000|2021-11-30 16:04:40|90777.1|90727.1|90814.4|90764.4|90832.4|90782.4|90776.6|90726.6|80
1638288290000|2021-11-30 16:04:50|90810.2|90760.2|90820.5|90770.5|90827.5|90777.5|90799|90749|78
1638288300000|2021-11-30 16:05:00|90822.7|90772.7|90796.4|90746.4|90824.2|90774.2|90793.1|90743.1|75
1638288310000|2021-11-30 16:05:10|90791|90741|90815.6|90765.6|90818.2|90768.2|90789.8|90739.8|73
1638288320000|2021-11-30 16:05:20|90814.3|90764.3|90831.8|90781.8|90837.1|90787.1|90811.7|90761.7|75
1638288330000|2021-11-30 16:05:30|90831.4|90781.4|90811.3|90761.3|90844.4|90794.4|90807.1|90757.1|75
1638288340000|2021-11-30 16:05:40|90811.8|90761.8|90821.4|90771.4|90821.6|90771.6|90794.7|90744.7|79
1638288350000|2021-11-30 16:05:50|90822.9|90772.9|90761.7|90711.7|90822.9|90772.9|90761.7|90711.7|78
1638288360000|2021-11-30 16:06:00|90768.1|90718.1|90780.3|90730.3|90781.6|90731.6|90762.4|90712.4|75
1638288370000|2021-11-30 16:06:10|90785.9|90735.9|90804.5|90754.5|90809.8|90759.8|90785.9|90735.9|77
1638288380000|2021-11-30 16:06:20|90804.2|90754.2|90806.3|90756.3|90829.4|90779.4|90801.1|90751.1|79
1638288390000|2021-11-30 16:06:30|90806.5|90756.5|90786.1|90736.1|90810|90765.8|90778.3|90736.1|77
1638288400000|2021-11-30 16:06:40|90774.9|90749.9|90791.3|90766.3|90809.5|90770.8|90770.8|90733.3|75
1638288410000|2021-11-30 16:06:50|90789.9|90764.9|90826.9|90776.9|90826.9|90800|90785.6|90760.6|76
1638288420000|2021-11-30 16:07:00|90813.9|90788.9|90812|90787|90846.2|90803.2|90803.8|90772.2|78
1638288430000|2021-11-30 16:07:10|90811.4|90786.4|90836.6|90786.6|90860.1|90823.4|90809.1|90779.6|71
1638288440000|2021-11-30 16:07:20|90833.8|90783.8|90819.8|90769.8|90836.6|90786.6|90798.2|90756|77
1638288450000|2021-11-30 16:07:30|90821.7|90771.7|90800.9|90775.9|90821.7|90785|90783.5|90746.3|72
1638288460000|2021-11-30 16:07:40|90806.1|90781.1|90801.5|90776.5|90820.3|90788.6|90795.3|90759.2|71
1638288470000|2021-11-30 16:07:50|90802|90777|90820.5|90795.5|90836.9|90798.3|90801.3|90776.3|77
1638288480000|2021-11-30 16:08:00|90817.8|90792.8|90788.9|90763.9|90819.6|90794.6|90778.7|90744.4|72
1638288490000|2021-11-30 16:08:10|90788.1|90763.1|90783.3|90758.3|90813.6|90777.1|90783|90755.2|73
1638288500000|2021-11-30 16:08:20|90783|90758|90776.4|90751.4|90786.9|90758.6|90767.3|90736.9|76
1638288510000|2021-11-30 16:08:30|90777.7|90752.7|90796.7|90771.7|90824.9|90784.3|90776.8|90751.8|77
1638288520000|2021-11-30 16:08:40|90797|90772|90783.5|90758.5|90822.3|90784.7|90779.9|90754.9|72
1638288530000|2021-11-30 16:08:50|90783.3|90758.3|90812.6|90762.6|90822.6|90786.7|90783.3|90753.3|76
1638288540000|2021-11-30 16:09:00|90812.2|90762.2|90796.5|90771.5|90824.4|90789.4|90792.5|90759|71
1638288550000|2021-11-30 16:09:10|90795.9|90770.9|90803.9|90778.9|90803.9|90778.9|90789.6|90764.6|76
1638288560000|2021-11-30 16:09:20|90804.6|90779.6|90840|90815|90846.3|90817.4|90801.7|90776.7|78
1638288570000|2021-11-30 16:09:30|90848.2|90798.2|90812.8|90787.8|90848.2|90800.7|90795.5|90765.4|73
1638288580000|2021-11-30 16:09:40|90810.6|90785.6|90782.7|90757.7|90810.7|90785.7|90774.3|90749.3|79
1638288590000|2021-11-30 16:09:50|90782.8|90757.8|90777.9|90752.9|90789.6|90764.6|90771.3|90738.7|75
1638288600000|2021-11-30 16:10:00|90777.1|90752.1|90811.9|90761.9|90822.4|90793.1|90777.1|90752.1|76
1638288610000|2021-11-30 16:10:10|90810.3|90760.3|90803.2|90778.2|90814.8|90782.9|90786|90760.3|78
1638288620000|2021-11-30 16:10:20|90803.3|90778.3|90755.2|90730.2|90811.3|90778.6|90753.6|90709.7|75
1638288630000|2021-11-30 16:10:30|90756.3|90731.3|90782.2|90757.2|90789.1|90758.5|90746.6|90710.2|73
1638288640000|2021-11-30 16:10:40|90785|90760|90795.6|90770.6|90796.3|90771.3|90774.9|90749.9|73
1638288650000|2021-11-30 16:10:50|90794.9|90769.9|90789.8|90764.8|90816.2|90791.2|90789.8|90764.8|73
1638288660000|2021-11-30 16:11:00|90791.9|90766.9|90758.3|90733.3|90799.6|90774.6|90757.8|90732.8|79
1638288670000|2021-11-30 16:11:10|90757.9|90732.9|90776.5|90751.5|90777.5|90752.5|90755.1|90730.1|77
1638288680000|2021-11-30 16:11:20|90774.3|90749.3|90791.6|90766.6|90796.4|90768|90773.2|90746.2|68
1638288690000|2021-11-30 16:11:30|90794.3|90769.3|90807.5|90782.5|90808.7|90783.7|90788.3|90763.3|69
1638288700000|2021-11-30 16:11:40|90807.8|90782.8|90810.4|90785.4|90823.3|90791.8|90807.1|90772.7|64
1638288710000|2021-11-30 16:11:50|90810.1|90785.1|90820.9|90795.9|90822.6|90797.6|90807.5|90782.5|58
1638288720000|2021-11-30 16:12:00|90820.7|90795.7|90836.7|90811.7|90837.4|90812.4|90809.6|90784.6|75
1638288730000|2021-11-30 16:12:10|90836.6|90811.6|90829.2|90804.2|90837.4|90812.4|90827.2|90802.2|69
1638288740000|2021-11-30 16:12:20|90831.1|90806.1|90818.6|90793.6|90833.7|90808.7|90813.3|90783|66
1638288750000|2021-11-30 16:12:30|90816.8|90791.8|90820.1|90795.1|90823.5|90798.5|90810.6|90785.6|75
1638288760000|2021-11-30 16:12:40|90820.4|90795.4|90839.6|90814.6|90843.2|90818.2|90820.2|90795.2|70
1638288770000|2021-11-30 16:12:50|90839.7|90814.7|90804.6|90779.6|90841.4|90816.4|90804.3|90774.9|74
1638288780000|2021-11-30 16:13:00|90803.7|90778.7|90807.9|90782.9|90809.9|90784.9|90799.6|90774.6|71
1638288790000|2021-11-30 16:13:10|90808|90783|90828.7|90803.7|90830.9|90805.9|90804.7|90779.7|69
1638288800000|2021-11-30 16:13:20|90828.6|90803.6|90818.9|90793.9|90838.9|90813.9|90818.9|90793.9|70
1638288810000|2021-11-30 16:13:30|90819|90794|90794.8|90769.8|90819.5|90794.5|90793.8|90765.7|74
1638288820000|2021-11-30 16:13:40|90794.9|90769.9|90787.3|90762.3|90799.5|90774.5|90787.1|90762.1|71
1638288830000|2021-11-30 16:13:50|90787.2|90762.2|90777.9|90752.9|90787.2|90762.2|90772.9|90747.9|73
1638288840000|2021-11-30 16:14:00|90777.1|90752.1|90788.6|90763.6|90805.7|90780.7|90775.9|90750.9|71
1638288850000|2021-11-30 16:14:10|90788.8|90763.8|90784.6|90759.6|90800.3|90775.3|90783.1|90758.1|69
1638288860000|2021-11-30 16:14:20|90784.7|90759.7|90780.5|90755.5|90785.8|90760.8|90775.8|90750.8|69
1638288870000|2021-11-30 16:14:30|90780.6|90755.6|90758.1|90733.1|90780.6|90755.6|90749.5|90724.5|77
1638288880000|2021-11-30 16:14:40|90758.2|90733.2|90760.5|90735.5|90761.6|90736.6|90747.2|90722.2|69
1638288890000|2021-11-30 16:14:50|90760.2|90735.2|90745.6|90720.6|90764.4|90739.4|90745|90720|73
1638288900000|2021-11-30 16:15:00|90745.2|90720.2|90741|90716|90759.9|90734.9|90739.2|90714.2|78
1638288910000|2021-11-30 16:15:10|90741.8|90716.8|90761.1|90736.1|90766.8|90741.8|90738.8|90713.8|75
1638288920000|2021-11-30 16:15:20|90761|90736|90751.1|90726.1|90767.2|90742.2|90751.1|90726.1|72
1638288930000|2021-11-30 16:15:30|90753.5|90728.5|90755.2|90730.2|90759.4|90734.4|90751|90726|75
1638288940000|2021-11-30 16:15:40|90754.3|90729.3|90741.6|90716.6|90756.5|90731.5|90732.9|90707.9|77
1638288950000|2021-11-30 16:15:50|90738.1|90713.1|90753.2|90728.2|90758.4|90733.4|90734.8|90709.8|73
1638288960000|2021-11-30 16:16:00|90755.3|90730.3|90759.7|90734.7|90760.1|90735.1|90740.8|90715.8|76
1638288970000|2021-11-30 16:16:10|90756.6|90731.6|90768.4|90743.4|90768.4|90743.4|90754.1|90729.1|75
1638288980000|2021-11-30 16:16:20|90764.7|90739.7|90759.8|90734.8|90766.9|90741.9|90752.2|90727.2|73
1638288990000|2021-11-30 16:16:30|90760.2|90735.2|90768.3|90743.3|90769.5|90744.5|90756|90731|78
1638289000000|2021-11-30 16:16:40|90772.4|90747.4|90787.3|90762.3|90791.8|90766.8|90772.4|90747.4|67
1638289010000|2021-11-30 16:16:50|90788.8|90763.8|90749.2|90724.2|90800.1|90775.1|90746.8|90716.9|74
1638289020000|2021-11-30 16:17:00|90747.6|90722.6|90744|90719|90763|90726.8|90732.9|90707.9|75
1638289030000|2021-11-30 16:17:10|90745.7|90720.7|90778.1|90753.1|90783.6|90753.1|90745.7|90714.7|71
1638289040000|2021-11-30 16:17:20|90778.3|90753.3|90787.1|90737.1|90793.4|90756|90752.5|90714.5|75
1638289050000|2021-11-30 16:17:30|90787.5|90737.5|90788|90763|90790.2|90765.2|90772.3|90737.5|71
1638289060000|2021-11-30 16:17:40|90786.2|90761.2|90800.7|90775.7|90805.7|90775.7|90785.3|90755.3|60
1638289070000|2021-11-30 16:17:50|90797.5|90772.5|90790.9|90765.9|90801.2|90776.2|90778.4|90753.4|71
1638289080000|2021-11-30 16:18:00|90790.5|90765.5|90804.2|90779.2|90808.4|90783.4|90789.2|90764.2|70
1638289090000|2021-11-30 16:18:10|90804.9|90779.9|90809.1|90784.1|90815|90790|90799.5|90774.5|70
1638289100000|2021-11-30 16:18:20|90809.5|90784.5|90777.3|90752.3|90810.5|90785.5|90774.1|90749.1|72
1638289110000|2021-11-30 16:18:30|90777.5|90752.5|90767.9|90742.9|90780.7|90755.7|90756.1|90731.1|79
1638289120000|2021-11-30 16:18:40|90766.3|90741.3|90770.6|90745.6|90784.4|90759.4|90762.5|90737.5|73
1638289130000|2021-11-30 16:18:50|90770.3|90745.3|90767.5|90742.5|90780.8|90755.8|90767|90742|60
1638289140000|2021-11-30 16:19:00|90765.5|90740.5|90776.2|90751.2|90779.1|90754.1|90765.5|90740.5|60
1638289150000|2021-11-30 16:19:10|90776.7|90751.7|90787.1|90762.1|90787.3|90762.3|90773.7|90748.7|61
1638289160000|2021-11-30 16:19:20|90789.8|90764.8|90780.1|90755.1|90802.1|90777.1|90775.3|90750.3|66
1638289170000|2021-11-30 16:19:30|90781.3|90756.3|90788.5|90763.5|90790.5|90765.5|90774.1|90749.1|67
1638289180000|2021-11-30 16:19:40|90788.6|90763.6|90794.9|90769.9|90794.9|90769.9|90786.7|90761.7|66
1638289190000|2021-11-30 16:19:50|90794.3|90769.3|90774.1|90749.1|90797.8|90772.8|90770.8|90745.8|64
1638289200000|2021-11-30 16:20:00|90779.5|90754.5|90775.4|90750.4|90794.2|90769.2|90775.4|90750.4|74
1638289210000|2021-11-30 16:20:10|90775.2|90750.2|90796.5|90771.5|90796.5|90771.5|90765.7|90740.7|74
1638289220000|2021-11-30 16:20:20|90795.9|90770.9|90751|90726|90796.4|90771.4|90751|90726|72
1638289230000|2021-11-30 16:20:30|90750.1|90725.1|90746.6|90721.6|90750.9|90725.9|90738.4|90713.4|61
1638289240000|2021-11-30 16:20:40|90746.2|90721.2|90765|90740|90780.4|90747.6|90744.3|90716.9|70
1638289250000|2021-11-30 16:20:50|90764.5|90739.5|90750.2|90725.2|90779.5|90741.4|90749.6|90716.3|65
1638289260000|2021-11-30 16:21:00|90750|90725|90724.1|90699.1|90763|90738|90723.7|90698.7|75
1638289270000|2021-11-30 16:21:10|90723.5|90698.5|90723.4|90698.4|90733.7|90708.7|90714.3|90689.3|74
1638289280000|2021-11-30 16:21:20|90723.1|90698.1|90729.6|90704.6|90729.7|90704.7|90721|90696|77
1638289290000|2021-11-30 16:21:30|90729.4|90704.4|90747.2|90722.2|90747.2|90722.2|90729.4|90704.4|64
1638289300000|2021-11-30 16:21:40|90746.3|90721.3|90764.1|90739.1|90767|90742|90746.3|90709.3|67
1638289310000|2021-11-30 16:21:50|90763.7|90738.7|90748.7|90723.7|90764.6|90739.6|90747.6|90722.6|59
1638289320000|2021-11-30 16:22:00|90751.9|90726.9|90758.6|90733.6|90759.2|90734.2|90748.9|90723.9|60
1638289330000|2021-11-30 16:22:10|90759.7|90734.7|90739.7|90714.7|90760.6|90735.6|90732.8|90707.8|70
1638289340000|2021-11-30 16:22:20|90739.5|90714.5|90741.7|90716.7|90759.3|90727.3|90733.9|90708.9|73
1638289350000|2021-11-30 16:22:30|90741.9|90716.9|90741.9|90716.9|90743.4|90718.4|90724.8|90699.8|67
1638289360000|2021-11-30 16:22:40|90743.3|90718.3|90742.4|90717.4|90744.9|90719.9|90739|90714|65
1638289370000|2021-11-30 16:22:50|90738|90713|90784.6|90734.6|90785|90750.1|90738|90713|66
1638289380000|2021-11-30 16:23:00|90784.9|90734.9|90773.1|90748.1|90785.9|90748.8|90754.1|90729.1|67
1638289390000|2021-11-30 16:23:10|90772.2|90747.2|90795.1|90745.1|90801.3|90763.5|90767.8|90734.2|73
1638289400000|2021-11-30 16:23:20|90781.3|90756.3|90746.4|90721.4|90797.5|90761.6|90743.8|90718.8|75
1638289410000|2021-11-30 16:23:30|90745.7|90720.7|90815.3|90765.3|90815.8|90776.8|90745.1|90719.6|77
1638289420000|2021-11-30 16:23:40|90814.6|90764.6|90807.5|90757.5|90819.8|90780.6|90793|90753.3|70
1638289430000|2021-11-30 16:23:50|90805.1|90755.1|90833.6|90783.6|90836.4|90799|90786|90747|75
1638289440000|2021-11-30 16:24:00|90821.4|90796.4|90836.6|90786.6|90843.5|90805.9|90817.3|90778.8|76
1638289450000|2021-11-30 16:24:10|90837.3|90787.3|90819.4|90794.4|90841.5|90804.2|90814.9|90783.4|74
1638289460000|2021-11-30 16:24:20|90820.6|90795.6|90849.2|90824.2|90851.4|90826.4|90812.8|90787.8|73
1638289470000|2021-11-30 16:24:30|90849.4|90824.4|90849.8|90824.8|90851.2|90826.2|90836|90811|68
1638289480000|2021-11-30 16:24:40|90849.9|90824.9|90849.5|90824.5|90864.8|90839.8|90849.2|90824.2|68
1638289490000|2021-11-30 16:24:50|90848.6|90823.6|90856.2|90831.2|90856.2|90831.2|90842.7|90817.7|68
1638289500000|2021-11-30 16:25:00|90856.7|90831.7|90861.1|90836.1|90861.6|90836.6|90851.5|90826.5|69
1638289510000|2021-11-30 16:25:10|90860.2|90835.2|90848|90823|90860.2|90835.2|90842.4|90817.4|71
1638289520000|2021-11-30 16:25:20|90850.5|90825.5|90828.8|90803.8|90855.3|90830.3|90824.6|90799.6|70
1638289530000|2021-11-30 16:25:30|90828.6|90803.6|90832.4|90807.4|90843.4|90807.7|90820.6|90791.3|70
1638289540000|2021-11-30 16:25:40|90832.3|90807.3|90843.7|90818.7|90845.1|90820.1|90830.7|90805.7|67
1638289550000|2021-11-30 16:25:50|90841.7|90816.7|90846.8|90821.8|90846.8|90821.8|90832.5|90807.5|60
1638289560000|2021-11-30 16:26:00|90847.1|90822.1|90838.4|90813.4|90864|90839|90837.2|90812|72
1638289570000|2021-11-30 16:26:10|90837.2|90812.2|90833.9|90808.9|90848.2|90823.2|90833.4|90808.4|76
1638289580000|2021-11-30 16:26:20|90835.6|90810.6|90841.2|90816.2|90852.3|90827.3|90833.5|90808.5|71
1638289590000|2021-11-30 16:26:30|90840.9|90815.9|90807.6|90782.6|90841.4|90816.4|90807.3|90782.3|68
1638289600000|2021-11-30 16:26:40|90808|90783|90799.5|90774.5|90808.4|90783.4|90795.7|90770.7|72
1638289610000|2021-11-30 16:26:50|90796.4|90771.4|90824.9|90799.9|90826|90801|90796.4|90771.4|72
1638289620000|2021-11-30 16:27:00|90827.1|90802.1|90846.1|90821.1|90846.1|90821.1|90824.7|90799.7|68
1638289630000|2021-11-30 16:27:10|90843.4|90818.4|90847.6|90822.6|90852.7|90827.7|90833.3|90808.3|73
1638289640000|2021-11-30 16:27:20|90846.6|90821.6|90835.1|90810.1|90851.8|90826.8|90833.3|90808.3|72
1638289650000|2021-11-30 16:27:30|90835.4|90810.4|90853.1|90828.1|90858.7|90833.7|90831.8|90806.8|70
1638289660000|2021-11-30 16:27:40|90852.9|90827.9|90852.9|90827.9|90857.4|90832.4|90850.5|90825.5|66
1638289670000|2021-11-30 16:27:50|90853.5|90828.5|90837.9|90812.9|90856.9|90831.9|90835.3|90810.3|67
1638289680000|2021-11-30 16:28:00|90837.7|90812.7|90858|90833|90867.5|90842.5|90836.7|90811.7|68
1638289690000|2021-11-30 16:28:10|90858.2|90833.2|90861.7|90836.7|90861.7|90836.7|90849.3|90824.3|73
1638289700000|2021-11-30 16:28:20|90860.9|90835.9|90825.5|90800.5|90865.3|90840.3|90825.5|90800.5|78
1638289710000|2021-11-30 16:28:30|90823.3|90798.3|90814|90789|90823.3|90798.3|90805.8|90780.8|68
1638289720000|2021-11-30 16:28:40|90815.1|90790.1|90807.4|90782.4|90826.4|90801.4|90807.4|90782.4|70
1638289730000|2021-11-30 16:28:50|90806.6|90781.6|90793.1|90768.1|90806.8|90781.8|90765.7|90740.7|75
1638289740000|2021-11-30 16:29:00|90796.2|90771.2|90769.5|90744.5|90803.3|90778.3|90768.4|90743.4|79
1638289750000|2021-11-30 16:29:10|90767.3|90742.3|90772.1|90747.1|90781.8|90756.8|90767.3|90742.3|77
1638289760000|2021-11-30 16:29:20|90774|90749|90796.7|90771.7|90797.9|90772.9|90773.3|90748.3|66
1638289770000|2021-11-30 16:29:30|90796.2|90771.2|90789.4|90764.4|90806|90781|90785.8|90760.8|75
1638289780000|2021-11-30 16:29:40|90789.7|90764.7|90785.9|90760.9|90792.4|90767.4|90781.6|90756.6|67
1638289790000|2021-11-30 16:29:50|90786.2|90761.2|90786.5|90761.5|90797.3|90761.5|90764.3|90739.3|69
1638289800000|2021-11-30 16:30:00|90799.4|90749.4|90791.7|90766.7|90816.5|90782.5|90781.7|90749.4|77
1638289810000|2021-11-30 16:30:10|90795.1|90770.1|90808.7|90783.7|90815.9|90790.9|90795.1|90770.1|75
1638289820000|2021-11-30 16:30:20|90810.8|90785.8|90824|90799|90830.1|90805.1|90810.8|90785.8|70
1638289830000|2021-11-30 16:30:30|90824.4|90799.4|90830.1|90805.1|90835.1|90810.1|90820.6|90795.6|76
1638289840000|2021-11-30 16:30:40|90828.7|90803.7|90836.5|90811.5|90837.3|90812.3|90816.2|90791.2|72
1638289850000|2021-11-30 16:30:50|90835.4|90810.4|90831|90806|90835.4|90810.4|90827|90802|71
1638289860000|2021-11-30 16:31:00|90831.9|90806.9|90839.4|90814.4|90843.9|90818.9|90831.9|90806.9|75
1638289870000|2021-11-30 16:31:10|90838.8|90813.8|90840.9|90815.9|90842.4|90817.4|90835.1|90810.1|62
1638289880000|2021-11-30 16:31:20|90844.8|90819.8|90838.9|90813.9|90844.8|90819.8|90836.2|90811.2|62
1638289890000|2021-11-30 16:31:30|90837.2|90812.2|90833.8|90808.8|90837.2|90812.2|90827|90802|62
1638289900000|2021-11-30 16:31:40|90833.7|90808.7|90832.5|90807.5|90852.6|90827.6|90827.5|90802.5|74
1638289910000|2021-11-30 16:31:50|90833.9|90808.9|90834.9|90809.9|90842.3|90817.3|90823.2|90798.2|68
1638289920000|2021-11-30 16:32:00|90835.8|90810.8|90855.2|90830.2|90855.4|90830.4|90833.7|90808.7|68
1638289930000|2021-11-30 16:32:10|90855.5|90830.5|90850.1|90825.1|90859.4|90834.4|90848.8|90823.8|75
1638289940000|2021-11-30 16:32:20|90852.3|90827.3|90850.7|90825.7|90857.6|90832.6|90840.9|90815.9|76
1638289950000|2021-11-30 16:32:30|90849.8|90824.8|90851.5|90826.5|90855.3|90830.3|90842.8|90817.8|66
1638289960000|2021-11-30 16:32:40|90851.1|90826.1|90859.2|90834.2|90859.7|90834.7|90841.1|90816.1|69
1638289970000|2021-11-30 16:32:50|90861.4|90836.4|90868.4|90843.4|90872.6|90847.6|90856.7|90831.7|71
1638289980000|2021-11-30 16:33:00|90870.9|90845.9|90866.1|90841.1|90877.5|90852.5|90864.3|90839.3|73
1638289990000|2021-11-30 16:33:10|90865.7|90840.7|90878.1|90853.1|90878.3|90853.3|90865.1|90840.1|65
1638290000000|2021-11-30 16:33:20|90877.8|90852.8|90856.1|90831.1|90878.4|90853.4|90855.8|90830.8|73
1638290010000|2021-11-30 16:33:30|90857.8|90832.8|90851.1|90826.1|90861.3|90833.7|90845.6|90811.3|71
1638290020000|2021-11-30 16:33:40|90850.5|90825.5|90830.8|90805.8|90853.3|90828.3|90827.8|90802.8|76
1638290030000|2021-11-30 16:33:50|90830.4|90805.4|90831.5|90806.5|90836.5|90811.5|90826.5|90801.5|70
1638290040000|2021-11-30 16:34:00|90830.2|90805.2|90803.6|90778.6|90837.9|90812.9|90799.7|90774.7|70
1638290050000|2021-11-30 16:34:10|90800|90775|90796.2|90771.2|90808|90775|90786.9|90758|77
1638290060000|2021-11-30 16:34:20|90795.7|90770.7|90794.9|90769.9|90815.7|90782.8|90793.7|90765.7|73
1638290070000|2021-11-30 16:34:30|90795.2|90770.2|90788.8|90763.8|90797|90772|90784.6|90759.6|70
1638290080000|2021-11-30 16:34:40|90788.7|90763.7|90792.2|90767.2|90808.9|90783.9|90788.7|90763.7|78
1638290090000|2021-11-30 16:34:50|90792.3|90767.3|90792.5|90767.5|90798.7|90773.7|90788.7|90763.7|78
1638290100000|2021-11-30 16:35:00|90794.1|90769.1|90789.8|90764.8|90794.6|90769.6|90784.9|90759.9|68
1638290110000|2021-11-30 16:35:10|90790|90765|90776.3|90751.3|90791.6|90766.3|90775.9|90741.6|72
1638290120000|2021-11-30 16:35:20|90776.4|90751.4|90790.9|90765.9|90801.8|90765.9|90775.6|90738.5|68
1638290130000|2021-11-30 16:35:30|90790.8|90765.8|90786|90761|90801.2|90771.2|90786|90751.2|69
1638290140000|2021-11-30 16:35:40|90787.3|90762.3|90799.8|90774.8|90808.9|90783.9|90783.3|90758.3|73
1638290150000|2021-11-30 16:35:50|90800.3|90775.3|90801.1|90776.1|90801.5|90776.5|90794.4|90769.4|60
1638290160000|2021-11-30 16:36:00|90801.5|90776.5|90817.3|90792.3|90817.3|90792.3|90794.1|90769.1|74
1638290170000|2021-11-30 16:36:10|90815.6|90790.6|90812.9|90787.9|90817.9|90792.9|90809.2|90784.2|78
1638290180000|2021-11-30 16:36:20|90812.4|90787.4|90802.7|90777.7|90814|90789|90802.2|90777.2|68
1638290190000|2021-11-30 16:36:30|90802.4|90777.4|90794|90769|90806.7|90781.7|90791.5|90766.5|63
1638290200000|2021-11-30 16:36:40|90794.4|90769.4|90811.7|90761.7|90812.5|90775.2|90794.3|90761|62
1638290210000|2021-11-30 16:36:50|90811.8|90761.8|90798.9|90773.9|90814.3|90775.4|90797.3|90759.1|58
1638290220000|2021-11-30 16:37:00|90799.5|90774.5|90794.4|90769.4|90806.9|90775.2|90788|90751.5|67
1638290230000|2021-11-30 16:37:10|90794.3|90769.3|90790.7|90765.7|90803.4|90769.4|90779.4|90748.3|69
1638290240000|2021-11-30 16:37:20|90790.5|90765.5|90778.9|90753.9|90790.7|90765.7|90773.9|90748.9|66
1638290250000|2021-11-30 16:37:30|90778.4|90753.4|90769.1|90744.1|90779.6|90754.6|90769.1|90744.1|59
1638290260000|2021-11-30 16:37:40|90768.7|90743.7|90778.5|90753.5|90793.1|90757.9|90765.9|90739.4|68
1638290270000|2021-11-30 16:37:50|90778.9|90753.9|90903.3|90853.3|90941.6|90867.2|90778|90753|73
1638290280000|2021-11-30 16:38:00|90904|90854|90837.3|90787.3|90904.5|90854.5|90834.2|90766|75
1638290290000|2021-11-30 16:38:10|90836.1|90786.1|90824.9|90774.9|90839.5|90789.5|90822.8|90772.8|70
1638290300000|2021-11-30 16:38:20|90826.2|90776.2|90833.9|90783.9|90836.6|90795.8|90819.5|90774.7|73
1638290310000|2021-11-30 16:38:30|90833.7|90783.7|90816.1|90766.1|90833.7|90787.6|90802.1|90762|63
1638290320000|2021-11-30 16:38:40|90814.8|90764.8|90810.7|90760.7|90815.5|90777.2|90793.7|90756.3|66
1638290330000|2021-11-30 16:38:50|90810.9|90760.9|90796.2|90771.2|90812.1|90771.2|90784|90747.6|73
1638290340000|2021-11-30 16:39:00|90795.3|90770.3|90823.7|90798.7|90838.7|90801.3|90793.6|90758.1|74
1638290350000|2021-11-30 16:39:10|90824.8|90799.8|90821|90796|90833.9|90801.5|90814.7|90781.3|71
1638290360000|2021-11-30 16:39:20|90822.6|90797.6|90821.1|90796.1|90836.9|90801.5|90816.6|90780.2|68
1638290370000|2021-11-30 16:39:30|90820.5|90795.5|90818.2|90793.2|90823.2|90798.2|90817.2|90792.2|59
1638290380000|2021-11-30 16:39:40|90817.7|90792.7|90818.1|90793.1|90829.1|90795.3|90810.8|90775|64
1638290390000|2021-11-30 16:39:50|90819.1|90794.1|90834|90809|90841.1|90810|90819.1|90786.6|68
1638290400000|2021-11-30 16:40:00|90834.8|90809.8|90831.6|90806.6|90843.4|90818.4|90830|90805|73
1638290410000|2021-11-30 16:40:10|90832.7|90807.7|90832.4|90807.4|90852.8|90816.9|90827.4|90790.9|77
1638290420000|2021-11-30 16:40:20|90831.9|90806.9|90845.5|90795.5|90850.9|90813|90828.2|90790.3|74
1638290430000|2021-11-30 16:40:30|90845.4|90795.4|90841.9|90816.9|90859.6|90819.7|90831.5|90795.4|75
1638290440000|2021-11-30 16:40:40|90844.5|90819.5|90853.4|90803.4|90860.6|90822.6|90839.1|90801.7|72
1638290450000|2021-11-30 16:40:50|90853.9|90803.9|90850.8|90800.8|90853.9|90815.2|90834.6|90793.7|67
1638290460000|2021-11-30 16:41:00|90850.3|90800.3|90838.1|90788.1|90852.2|90815.3|90821.9|90783.6|65
1638290470000|2021-11-30 16:41:10|90838.4|90788.4|90822.2|90797.2|90844.8|90808|90817.4|90780.7|64
1638290480000|2021-11-30 16:41:20|90834|90784|90819|90794|90834|90799.1|90818.4|90783.6|49
1638290490000|2021-11-30 16:41:30|90818.4|90793.4|90831.9|90806.9|90832.7|90807.7|90817.7|90792.7|54
1638290500000|2021-11-30 16:41:40|90830.3|90805.3|90830.5|90805.5|90831.3|90806.3|90824.5|90799.5|61
1638290510000|2021-11-30 16:41:50|90830.7|90805.7|90837.3|90812.3|90841.3|90816.3|90828.5|90803.5|63
1638290520000|2021-11-30 16:42:00|90837|90812|90844.5|90819.5|90847.3|90822.3|90835.8|90810.8|54
1638290530000|2021-11-30 16:42:10|90845|90820|90854.5|90829.5|90856.3|90831.3|90843.6|90818.6|54
1638290540000|2021-11-30 16:42:20|90854.1|90829.1|90854.1|90829.1|90856.3|90831.3|90852.2|90827.2|45
1638290550000|2021-11-30 16:42:30|90853.3|90828.3|90863.6|90838.6|90865.6|90840.6|90852.3|90827.3|57
1638290560000|2021-11-30 16:42:40|90863.7|90838.7|90854.3|90829.3|90863.7|90838.7|90851.5|90826.5|69
1638290570000|2021-11-30 16:42:50|90856.4|90831.4|90857.6|90832.6|90859.7|90834.7|90856.4|90831.4|53
1638290580000|2021-11-30 16:43:00|90857.7|90832.7|90865.2|90840.2|90865.5|90840.5|90857|90832|47
1638290590000|2021-11-30 16:43:10|90865.5|90840.5|90863.1|90838.1|90866.3|90841.3|90856.2|90831.2|65
1638290600000|2021-11-30 16:43:20|90862.9|90837.9|90849.8|90824.8|90863.2|90838.2|90849.8|90824.8|61
1638290610000|2021-11-30 16:43:30|90849|90824|90857|90832|90858.8|90833.8|90848.1|90823.1|64
1638290620000|2021-11-30 16:43:40|90856.7|90831.7|90857.2|90832.2|90857.4|90832.4|90850.5|90825.5|66
1638290630000|2021-11-30 16:43:50|90859.2|90834.2|90861.8|90836.8|90867|90842|90859.2|90834.2|64
1638290640000|2021-11-30 16:44:00|90861.1|90836.1|90859.2|90834.2|90861.4|90836.4|90853|90828|66
1638290650000|2021-11-30 16:44:10|90859.4|90834.4|90897.5|90872.5|90897.5|90872.5|90858.5|90833.5|70
1638290660000|2021-11-30 16:44:20|90896.8|90871.8|90906.1|90881.1|90909|90884|90894.8|90869.8|65
1638290670000|2021-11-30 16:44:30|90906|90881|90906.5|90881.5|90908.1|90883.1|90904.3|90879.3|57
1638290680000|2021-11-30 16:44:40|90905.8|90880.8|90902.7|90877.7|90906.6|90881.6|90901.7|90876.7|46
1638290690000|2021-11-30 16:44:50|90903|90878|90901.2|90876.2|90906.4|90881.4|90899.9|90874.9|63
1638290700000|2021-11-30 16:45:00|90903.6|90878.6|90929.1|90879.1|90932.6|90893.9|90871.5|90834.9|77
1638290710000|2021-11-30 16:45:10|90925.2|90875.2|90903.8|90878.8|90928|90890.2|90902.8|90872.2|64
1638290720000|2021-11-30 16:45:20|90903.9|90878.9|90895.7|90870.7|90908.4|90883.4|90893.8|90868.8|62
1638290730000|2021-11-30 16:45:30|90895|90870|90893.8|90868.8|90907.5|90882.5|90890.3|90851.5|69
1638290740000|2021-11-30 16:45:40|90893|90868|90916.4|90866.4|90920.3|90883.3|90892.3|90857.9|70
1638290750000|2021-11-30 16:45:50|90918.1|90868.1|90921.2|90871.2|90922.2|90888.7|90902.6|90865.3|60
1638290760000|2021-11-30 16:46:00|90925.6|90875.6|90933.6|90883.6|90935.9|90886.7|90880.8|90845.3|75
1638290770000|2021-11-30 16:46:10|90936|90886|90965.8|90915.8|90969.1|90919.1|90934.9|90884.9|76
1638290780000|2021-11-30 16:46:20|90950.1|90925.1|90942.2|90892.2|90970.3|90929.2|90940.2|90890.2|63
1638290790000|2021-11-30 16:46:30|90941.2|90891.2|90946|90896|90948.6|90898.6|90932.4|90882.4|71
1638290800000|2021-11-30 16:46:40|90947.4|90897.4|90932.5|90907.5|90950.4|90912.2|90928.2|90892|65
1638290810000|2021-11-30 16:46:50|90934|90909|90932.1|90907.1|90947.1|90909.6|90926.6|90891.2|55
1638290820000|2021-11-30 16:47:00|90933.8|90908.8|90911|90886|90936.3|90908.8|90907.8|90875.3|61
1638290830000|2021-11-30 16:47:10|90910.7|90885.7|90920.8|90895.8|90922.8|90897.8|90907.2|90882.2|65
1638290840000|2021-11-30 16:47:20|90921.7|90896.7|90910.4|90860.4|90924.9|90896.7|90891.8|90860.4|76
1638290850000|2021-11-30 16:47:30|90909.4|90859.4|90920.9|90870.9|90921.9|90885|90907.3|90857.3|75
1638290860000|2021-11-30 16:47:40|90920.4|90870.4|90914|90889|90930.2|90891.4|90903.7|90866.1|70
1638290870000|2021-11-30 16:47:50|90914.4|90889.4|90898.6|90873.6|90925.6|90891.4|90896.6|90863.7|69
1638290880000|2021-11-30 16:48:00|90896.1|90871.1|90897.5|90872.5|90921.8|90884.3|90888.5|90859.7|78
1638290890000|2021-11-30 16:48:10|90895.2|90870.2|90924.9|90899.9|90937.4|90903|90888.9|90863.9|70
1638290900000|2021-11-30 16:48:20|90941.2|90891.2|90903.2|90878.2|90941.2|90901.6|90903.2|90868.5|67
1638290910000|2021-11-30 16:48:30|90903.3|90878.3|90912.2|90862.2|90913.5|90879.4|90897|90860|70
1638290920000|2021-11-30 16:48:40|90911.9|90861.9|90890.6|90865.6|90912.5|90873.9|90890.6|90853.6|69
1638290930000|2021-11-30 16:48:50|90891.9|90866.9|90888|90863|90903.9|90869.9|90882.9|90852.9|73
1638290940000|2021-11-30 16:49:00|90888.5|90863.5|90848.5|90823.5|90892|90865|90847.5|90822.5|71
1638290950000|2021-11-30 16:49:10|90849.5|90824.5|90826|90801|90850.7|90825.7|90825.1|90787.7|72
1638290960000|2021-11-30 16:49:20|90824.2|90799.2|90818.2|90793.2|90825.1|90800.1|90815.1|90790.1|69
1638290970000|2021-11-30 16:49:30|90818.3|90793.3|90816.9|90791.9|90823.3|90793.3|90812.9|90773.3|71
1638290980000|2021-11-30 16:49:40|90817.8|90792.8|90821.8|90796.8|90829.6|90804.6|90816.1|90791.1|69
1638290990000|2021-11-30 16:49:50|90822.1|90797.1|90805.2|90780.2|90822.1|90797.1|90804.2|90779.2|63
1638291000000|2021-11-30 16:50:00|90804.6|90779.6|90808|90783|90814.8|90789.8|90804.2|90779.2|69
1638291010000|2021-11-30 16:50:10|90808.8|90783.8|90788.9|90763.9|90810.5|90785.5|90788.8|90763.8|73
1638291020000|2021-11-30 16:50:20|90789.1|90764.1|90790|90765|90795.1|90770.1|90786.6|90761.6|76
1638291030000|2021-11-30 16:50:30|90790.6|90765.6|90801|90776|90801.6|90776.6|90788.8|90763.8|59
1638291040000|2021-11-30 16:50:40|90801.1|90776.1|90809|90759|90834.6|90799|90796.5|90758|61
1638291050000|2021-11-30 16:50:50|90808.2|90758.2|90823.3|90798.3|90835.7|90800.7|90808.2|90758.2|72
1638291060000|2021-11-30 16:51:00|90823.2|90798.2|90802.2|90777.2|90827|90798.2|90802.2|90756|62
1638291070000|2021-11-30 16:51:10|90802.8|90777.8|90808.5|90783.5|90816.9|90784.3|90802.1|90765.5|60
1638291080000|2021-11-30 16:51:20|90808.8|90783.8|90823.5|90798.5|90824.3|90799.3|90808.6|90783.6|69
1638291090000|2021-11-30 16:51:30|90820.2|90795.2|90805.5|90780.5|90820.2|90795.2|90798.8|90773.8|65
1638291100000|2021-11-30 16:51:40|90804.5|90779.5|90807.3|90782.3|90807.3|90782.3|90799.9|90774.9|57
1638291110000|2021-11-30 16:51:50|90807.2|90782.2|90795.3|90770.3|90810.8|90785.8|90791.9|90752|62
1638291120000|2021-11-30 16:52:00|90795.6|90770.6|90789.4|90764.4|90803.7|90770.6|90783.1|90744.1|67
1638291130000|2021-11-30 16:52:10|90787.1|90762.1|90787.6|90762.6|90792.3|90764.5|90778.8|90741.3|58
1638291140000|2021-11-30 16:52:20|90787.8|90762.8|90793.1|90768.1|90807.2|90768.7|90784.4|90752|66
1638291150000|2021-11-30 16:52:30|90792.6|90767.6|90795|90770|90796.4|90771.4|90791.6|90766.6|45
1638291160000|2021-11-30 16:52:40|90794.7|90769.7|90787.7|90762.7|90796.2|90771.2|90787.7|90762.7|55
1638291170000|2021-11-30 16:52:50|90787.8|90762.8|90783.2|90758.2|90788.4|90763.4|90782.5|90757.5|45
1638291180000|2021-11-30 16:53:00|90782.6|90757.6|90779.9|90754.9|90784.1|90759.1|90778.9|90753.9|54
1638291190000|2021-11-30 16:53:10|90778.9|90753.9|90788.7|90763.7|90788.7|90763.7|90778.9|90753.9|64
1638291200000|2021-11-30 16:53:20|90789.6|90764.6|90785.8|90760.8|90789.7|90764.7|90785.6|90760.6|43
1638291210000|2021-11-30 16:53:30|90787.1|90762.1|90780.7|90755.7|90794.7|90769.7|90775.4|90750.4|63
1638291220000|2021-11-30 16:53:40|90780|90755|90791.5|90766.5|90792.8|90767.8|90776.5|90751.5|58
1638291230000|2021-11-30 16:53:50|90791.2|90766.2|90792.6|90767.6|90799.9|90774.9|90791|90766|69
1638291240000|2021-11-30 16:54:00|90795.8|90770.8|90803.3|90778.3|90806.9|90781.9|90792.3|90767.3|69
1638291250000|2021-11-30 16:54:10|90803.7|90778.7|90814.2|90789.2|90817.4|90792.4|90792.2|90767.2|75
1638291260000|2021-11-30 16:54:20|90814.1|90789.1|90814.9|90789.9|90816.2|90791.2|90808.3|90783.3|60
1638291270000|2021-11-30 16:54:30|90815.1|90790.1|90831.1|90806.1|90831.1|90806.1|90814.7|90789.7|61
1638291280000|2021-11-30 16:54:40|90830.3|90805.3|90867.8|90817.8|90872.2|90822.2|90830.3|90798.1|67
1638291290000|2021-11-30 16:54:50|90867.2|90817.2|90861.2|90836.2|90872.5|90836.7|90849.7|90810|67
1638291300000|2021-11-30 16:55:00|90860.5|90835.5|90860.4|90810.4|90874.3|90835.8|90852.9|90805.9|66
1638291310000|2021-11-30 16:55:10|90857.8|90807.8|90835.9|90810.9|90859.6|90817|90835.6|90800|72
1638291320000|2021-11-30 16:55:20|90836|90811|90817.2|90792.2|90836.1|90811.1|90817.2|90792.2|72
1638291330000|2021-11-30 16:55:30|90816.5|90791.5|90805.5|90780.5|90826.1|90791.5|90804.4|90776.1|75
1638291340000|2021-11-30 16:55:40|90805.3|90780.3|90810.7|90785.7|90820.4|90792.4|90805.2|90770.4|71
1638291350000|2021-11-30 16:55:50|90810|90785|90812.5|90787.5|90828.5|90791|90808.2|90776|65
1638291360000|2021-11-30 16:56:00|90812.1|90787.1|90837|90787|90837.8|90796.5|90810.2|90773|66
1638291370000|2021-11-30 16:56:10|90835.6|90785.6|90855.6|90805.6|90858.1|90808.1|90830.3|90785.3|64
1638291380000|2021-11-30 16:56:20|90856.1|90806.1|90811.8|90786.8|90856.1|90806.5|90811.8|90773.7|76
1638291390000|2021-11-30 16:56:30|90811.9|90786.9|90801.7|90776.7|90814.2|90787.3|90792.4|90764.2|69
1638291400000|2021-11-30 16:56:40|90799|90774|90816.3|90766.3|90824|90778.5|90798.8|90764.3|69
1638291410000|2021-11-30 16:56:50|90816.1|90766.1|90800.4|90775.4|90817.1|90777.5|90794.9|90764.1|56
1638291420000|2021-11-30 16:57:00|90799.6|90774.6|90803.1|90778.1|90803.7|90778.7|90799.2|90774.2|53
1638291430000|2021-11-30 16:57:10|90802.6|90777.6|90800.5|90775.5|90802.6|90777.6|90798.1|90773.1|45
1638291440000|2021-11-30 16:57:20|90799.6|90774.6|90802|90777|90803.4|90778.4|90794.5|90769.5|58
1638291450000|2021-11-30 16:57:30|90801.8|90776.8|90819.3|90794.3|90830.3|90794.9|90801.8|90776.8|68
1638291460000|2021-11-30 16:57:40|90819.1|90794.1|90837.9|90812.9|90851.1|90814|90817.5|90781.4|65
1638291470000|2021-11-30 16:57:50|90838.1|90813.1|90834.8|90784.8|90840|90815|90794.1|90769.1|72
1638291480000|2021-11-30 16:58:00|90835.1|90785.1|90821.3|90796.3|90851.9|90816|90821.3|90784.9|71
1638291490000|2021-11-30 16:58:10|90824.5|90799.5|90801.9|90776.9|90835.6|90799.5|90801.9|90776.9|73
1638291500000|2021-11-30 16:58:20|90801.8|90776.8|90782|90757|90803.8|90778.8|90777.4|90752.4|65
1638291510000|2021-11-30 16:58:30|90781.6|90756.6|90789.5|90764.5|90795.7|90770.7|90781.6|90756.6|63
1638291520000|2021-11-30 16:58:40|90788.9|90763.9|90792.6|90767.6|90795.2|90770.2|90785.7|90760.7|65
1638291530000|2021-11-30 16:58:50|90792.7|90767.7|90792.6|90767.6|90793.5|90768.5|90787.1|90762.1|68
1638291540000|2021-11-30 16:59:00|90792.5|90767.5|90801.6|90776.6|90802.9|90777.9|90791.7|90766.7|67
1638291550000|2021-11-30 16:59:10|90801.2|90776.2|90796.2|90771.2|90802|90777|90793.1|90768.1|70
1638291560000|2021-11-30 16:59:20|90795.1|90770.1|90797.8|90772.8|90817.7|90792.7|90795.1|90770.1|71
1638291570000|2021-11-30 16:59:30|90797.5|90772.5|90804.8|90779.8|90808.3|90783.3|90797.3|90772.3|63
1638291580000|2021-11-30 16:59:40|90802|90777|90801.3|90776.3|90803.8|90778.8|90793|90768|62
1638291590000|2021-11-30 16:59:50|90800.4|90775.4|90774.9|90749.9|90800.4|90775.4|90772.7|90747.7|70
1638291600000|2021-11-30 17:00:00|90773.5|90748.5|90803.9|90753.9|90803.9|90753.9|90769.2|90722.5|70
1638291610000|2021-11-30 17:00:10|90804.7|90754.7|90811.7|90761.7|90811.8|90761.8|90795.7|90745.7|66
1638291620000|2021-11-30 17:00:20|90813.2|90763.2|90802.6|90752.6|90814|90764|90801.5|90751.5|70
1638291630000|2021-11-30 17:00:30|90803.5|90753.5|90792.2|90742.2|90808|90758|90789.9|90739.9|69
1638291640000|2021-11-30 17:00:40|90793.9|90743.9|90776.1|90726.1|90798|90748|90776.1|90726.1|67
1638291650000|2021-11-30 17:00:50|90776.2|90726.2|90772.2|90722.2|90783.4|90733.4|90765.9|90715.9|75
1638291660000|2021-11-30 17:01:00|90773.3|90723.3|90782.3|90732.3|90784.6|90734.6|90771|90721|70
1638291670000|2021-11-30 17:01:10|90781.8|90731.8|90791.1|90741.1|90793.7|90743.7|90779.9|90729.9|67
1638291680000|2021-11-30 17:01:20|90789.5|90739.5|90794.7|90744.7|90796.6|90746.6|90789.5|90739.5|69
1638291690000|2021-11-30 17:01:30|90796.7|90746.7|90790.8|90740.8|90802.6|90752.6|90789.4|90739.4|70
1638291700000|2021-11-30 17:01:40|90791.2|90741.2|90789.1|90739.1|90792.6|90742.6|90787.5|90737.5|57
1638291710000|2021-11-30 17:01:50|90788.5|90738.5|90754|90704|90789|90739|90747.6|90697.6|71
1638291720000|2021-11-30 17:02:00|90753.6|90703.6|90752.3|90702.3|90764.2|90714.2|90743.9|90693.9|75
1638291730000|2021-11-30 17:02:10|90752.4|90702.4|90747.3|90697.3|90765.2|90715.2|90746.3|90696.3|74
1638291740000|2021-11-30 17:02:20|90748.1|90698.1|90757.5|90707.5|90757.7|90707.7|90746.7|90696.7|70
1638291750000|2021-11-30 17:02:30|90759.3|90709.3|90753.3|90703.3|90759.3|90717.2|90742.2|90699.5|72
1638291760000|2021-11-30 17:02:40|90753.9|90703.9|90759.2|90709.2|90761.8|90711.8|90748.5|90698.5|70
1638291770000|2021-11-30 17:02:50|90760.1|90710.1|90782.8|90732.8|90784|90734|90758.5|90708.5|68
1638291780000|2021-11-30 17:03:00|90781.2|90731.2|90799.6|90749.6|90806.4|90756.4|90781.2|90731.2|71
1638291790000|2021-11-30 17:03:10|90800|90750|90776.8|90726.8|90800.8|90750.8|90776.8|90726.8|67
1638291800000|2021-11-30 17:03:20|90777.2|90727.2|90780.4|90730.4|90783|90733|90774.1|90724.1|63
1638291810000|2021-11-30 17:03:30|90780.3|90730.3|90793|90743|90795.7|90745.7|90776.9|90726.9|66
1638291820000|2021-11-30 17:03:40|90794.4|90744.4|90786.6|90736.6|90796.8|90746.8|90785.7|90735.7|61
1638291830000|2021-11-30 17:03:50|90786.1|90736.1|90783.8|90733.8|90786.1|90736.1|90780.9|90730.9|61
1638291840000|2021-11-30 17:04:00|90784.2|90734.2|90776.9|90726.9|90785.1|90735.1|90775|90725|68
1638291850000|2021-11-30 17:04:10|90778.6|90728.6|90792.2|90742.2|90792.4|90742.4|90776.8|90726.8|62
1638291860000|2021-11-30 17:04:20|90791.9|90741.9|90795.9|90745.9|90796.6|90746.6|90791.9|90741.9|51
1638291870000|2021-11-30 17:04:30|90796.2|90746.2|90796.8|90746.8|90800.2|90759.3|90784.3|90745.3|62
1638291880000|2021-11-30 17:04:40|90796.9|90746.9|90802.6|90752.6|90803.7|90753.7|90795|90745|59
1638291890000|2021-11-30 17:04:50|90802.7|90752.7|90813.7|90763.7|90814.9|90764.9|90801.3|90751.3|64
1638291900000|2021-11-30 17:05:00|90813.9|90763.9|90814.4|90764.4|90815.5|90765.5|90810.1|90760.1|65
1638291910000|2021-11-30 17:05:10|90814.3|90764.3|90803.1|90753.1|90815.7|90765.7|90803.1|90753.1|73
1638291920000|2021-11-30 17:05:20|90802.1|90752.1|90779.4|90729.4|90802.1|90752.1|90778.8|90728.8|73
1638291930000|2021-11-30 17:05:30|90781.2|90731.2|90780|90730|90786.2|90736.2|90777.6|90727.6|72
1638291940000|2021-11-30 17:05:40|90780.6|90730.6|90782|90732|90783.4|90733.4|90779.9|90729.9|64
1638291950000|2021-11-30 17:05:50|90779.6|90729.6|90775.3|90725.3|90781.7|90731.7|90771.6|90721.6|68
1638291960000|2021-11-30 17:06:00|90774.8|90724.8|90769.9|90719.9|90776.5|90726.5|90769|90719|64
1638291970000|2021-11-30 17:06:10|90770|90720|90774.4|90724.4|90781.3|90731.3|90767.1|90717.1|68
1638291980000|2021-11-30 17:06:20|90776|90726|90777.9|90727.9|90778.7|90728.7|90770.3|90720.3|70
1638291990000|2021-11-30 17:06:30|90777.2|90727.2|90777.4|90727.4|90778.9|90728.9|90774.4|90724.4|68
1638292000000|2021-11-30 17:06:40|90777.7|90727.7|90741.9|90691.9|90777.7|90727.7|90741.9|90691.9|74
1638292010000|2021-11-30 17:06:50|90742.2|90692.2|90739.1|90689.1|90742.9|90692.9|90734.4|90684.4|70
1638292020000|2021-11-30 17:07:00|90740.4|90690.4|90750.7|90700.7|90759|90709|90736.2|90686.2|58
1638292030000|2021-11-30 17:07:10|90750.6|90700.6|90757.6|90707.6|90757.6|90707.6|90749.2|90699.2|64
1638292040000|2021-11-30 17:07:20|90757.5|90707.5|90754.3|90704.3|90757.7|90707.7|90752.9|90702.9|63
1638292050000|2021-11-30 17:07:30|90753.7|90703.7|90758.7|90708.7|90763|90723.7|90745.7|90703.7|63
1638292060000|2021-11-30 17:07:40|90758.9|90708.9|90746.3|90721.3|90758.9|90725|90740.6|90701.1|65
1638292070000|2021-11-30 17:07:50|90746.4|90721.4|90760.9|90710.9|90761.2|90724.6|90745.3|90709.8|56
1638292080000|2021-11-30 17:08:00|90761.2|90711.2|90777.9|90727.9|90778.7|90728.7|90760.6|90710.6|69
1638292090000|2021-11-30 17:08:10|90777.7|90727.7|90772.3|90722.3|90794.9|90744.9|90772.3|90722.3|75
1638292100000|2021-11-30 17:08:20|90772.7|90722.7|90779.7|90729.7|90784.7|90734.7|90766.5|90716.5|70
1638292110000|2021-11-30 17:08:30|90777|90727|90795.5|90745.5|90801|90751|90777|90727|68
1638292120000|2021-11-30 17:08:40|90795.3|90745.3|90802.4|90752.4|90806.2|90756.2|90795.3|90745.3|70
1638292130000|2021-11-30 17:08:50|90801.1|90751.1|90782.1|90732.1|90803.2|90753.2|90782.1|90732.1|65
1638292140000|2021-11-30 17:09:00|90782|90732|90774.6|90724.6|90785.4|90735.4|90773.7|90723.7|65
1638292150000|2021-11-30 17:09:10|90775.9|90725.9|90801.4|90751.4|90801.4|90751.4|90767.1|90718.4|71
1638292160000|2021-11-30 17:09:20|90804.6|90754.6|90791.7|90741.7|90828.3|90768.1|90788.9|90735.8|70
1638292170000|2021-11-30 17:09:30|90790.5|90740.5|90767.8|90717.8|90791.6|90741.6|90766|90708.4|75
1638292180000|2021-11-30 17:09:40|90767.6|90717.6|90768.3|90718.3|90778|90721.3|90760.9|90707.6|71
1638292190000|2021-11-30 17:09:50|90768.9|90718.9|90775.7|90725.7|90781.3|90731.3|90765.8|90715.8|73
1638292200000|2021-11-30 17:10:00|90772.8|90722.8|90757.1|90707.1|90772.8|90722.8|90756.8|90706.8|71
1638292210000|2021-11-30 17:10:10|90757.5|90707.5|90760.6|90710.6|90763.6|90713.6|90757.2|90707.2|60
1638292220000|2021-11-30 17:10:20|90760.7|90710.7|90773|90723|90775.4|90725.4|90760.7|90710.7|54
1638292230000|2021-11-30 17:10:30|90774|90724|90718.7|90668.7|90776.4|90726.4|90718.7|90668.7|64
1638292240000|2021-11-30 17:10:40|90720|90670|90690.5|90640.5|90721.6|90671.6|90690.5|90640.5|72
1638292250000|2021-11-30 17:10:50|90691.7|90641.7|90689.3|90639.3|90696.1|90646.1|90673.5|90623.5|73
1638292260000|2021-11-30 17:11:00|90688.4|90638.4|90687.8|90637.8|90693.2|90643.2|90684.6|90634.6|69
1638292270000|2021-11-30 17:11:10|90691.5|90641.5|90687.7|90637.7|90692.2|90642.2|90684.9|90634.9|61
1638292280000|2021-11-30 17:11:20|90687.9|90637.9|90701.5|90651.5|90731.1|90665|90687.9|90637.9|69
1638292290000|2021-11-30 17:11:30|90700.1|90650.1|90709.1|90659.1|90721.9|90659.4|90700.1|90640.2|59
1638292300000|2021-11-30 17:11:40|90710.3|90660.3|90718.4|90668.4|90719.3|90669.3|90708.8|90658.8|67
1638292310000|2021-11-30 17:11:50|90720.4|90670.4|90707.4|90657.4|90740.7|90672.8|90701.5|90641|74
1638292320000|2021-11-30 17:12:00|90707.6|90657.6|90687.6|90637.6|90717.1|90657.6|90685.6|90634|73
1638292330000|2021-11-30 17:12:10|90684.2|90634.2|90688.2|90638.2|90689.6|90639.6|90682|90632|62
1638292340000|2021-11-30 17:12:20|90688.4|90638.4|90685.4|90635.4|90695.6|90645.6|90681.7|90631.7|66
1638292350000|2021-11-30 17:12:30|90685.7|90635.7|90688.4|90638.4|90692.8|90642.8|90681.1|90631.1|68
1638292360000|2021-11-30 17:12:40|90688.7|90638.7|90677.3|90627.3|90695.3|90645.3|90677.3|90627.3|75
1638292370000|2021-11-30 17:12:50|90678.7|90628.7|90694.3|90644.3|90697.7|90647.7|90678.7|90628.7|74
1638292380000|2021-11-30 17:13:00|90694.4|90644.4|90702|90652|90705.1|90655.1|90691.4|90641.4|76
1638292390000|2021-11-30 17:13:10|90699|90649|90689.9|90639.9|90705.5|90655.5|90689|90639|72
1638292400000|2021-11-30 17:13:20|90689.8|90639.8|90702.8|90652.8|90703.1|90653.1|90688.1|90638.1|73
1638292410000|2021-11-30 17:13:30|90697.7|90647.7|90701.3|90651.3|90702.1|90652.1|90695.1|90645.1|63
1638292420000|2021-11-30 17:13:40|90701.1|90651.1|90689.8|90639.8|90703.6|90653.6|90686.1|90636.1|71
1638292430000|2021-11-30 17:13:50|90689.3|90639.3|90704.1|90654.1|90704.5|90654.5|90686.4|90636.4|73
1638292440000|2021-11-30 17:14:00|90703.2|90653.2|90721.2|90671.2|90736.4|90673.5|90699.9|90649.9|69
1638292450000|2021-11-30 17:14:10|90721.5|90671.5|90717|90646.9|90722|90672|90711.1|90646.9|59
1638292460000|2021-11-30 17:14:20|90707.2|90657.2|90716.1|90666.1|90727.4|90669.1|90706.5|90645.9|71
1638292470000|2021-11-30 17:14:30|90718.7|90668.7|90764.5|90693.7|90771.4|90708.9|90718.7|90668.7|73
1638292480000|2021-11-30 17:14:40|90764.1|90694|90759.3|90709.3|90768.7|90709.4|90753.2|90692.7|66
1638292490000|2021-11-30 17:14:50|90760.4|90710.4|90776.3|90726.3|90789.5|90727.8|90760.2|90705.7|70
1638292500000|2021-11-30 17:15:00|90776|90726|90767.2|90717.2|90785.6|90726.4|90765.9|90712.8|70
1638292510000|2021-11-30 17:15:10|90767.1|90717.1|90772|90722|90772.5|90722.5|90764.7|90714.7|45
1638292520000|2021-11-30 17:15:20|90771.9|90721.9|90776.1|90726.1|90779.8|90729.8|90771.7|90721.7|55
1638292530000|2021-11-30 17:15:30|90776|90726|90780.6|90730.6|90782.4|90732.4|90776|90726|44
1638292540000|2021-11-30 17:15:40|90780.8|90730.8|90798.3|90748.3|90798.8|90748.8|90780.5|90730.5|45
1638292550000|2021-11-30 17:15:50|90797.9|90747.9|90793.2|90743.2|90801.2|90751.2|90792.9|90742.9|52
1638292560000|2021-11-30 17:16:00|90793.7|90743.7|90788.4|90738.4|90796.1|90746.1|90788.2|90738.2|62
1638292570000|2021-11-30 17:16:10|90788.7|90738.7|90768.4|90718.4|90788.8|90738.8|90767.1|90717.1|64
1638292580000|2021-11-30 17:16:20|90768.5|90718.5|90779.3|90729.3|90779.3|90729.3|90767.1|90717.1|57
1638292590000|2021-11-30 17:16:30|90780|90730|90760.1|90710.1|90780.3|90730.3|90754.9|90704.9|69
1638292600000|2021-11-30 17:16:40|90760.2|90710.2|90752|90702|90760.7|90710.7|90750.8|90700.8|57
1638292610000|2021-11-30 17:16:50|90752.1|90702.1|90744.6|90694.6|90762.5|90712.5|90738.2|90683.4|72
1638292620000|2021-11-30 17:17:00|90742.7|90692.7|90747.3|90697.3|90752.6|90702.6|90730.4|90665.1|69
1638292630000|2021-11-30 17:17:10|90747.4|90697.4|90752|90702|90752|90702|90741.9|90691.9|56
1638292640000|2021-11-30 17:17:20|90749.7|90699.7|90744.2|90694.2|90765.9|90715.9|90744.2|90694.2|71
1638292650000|2021-11-30 17:17:30|90744.3|90694.3|90744.5|90694.5|90748.7|90698.7|90743|90693|52
1638292660000|2021-11-30 17:17:40|90744|90694|90749.4|90699.4|90751.5|90701.5|90743|90693|55
1638292670000|2021-11-30 17:17:50|90749.2|90699.2|90741.8|90691.8|90750|90700|90741.8|90691.8|46
1638292680000|2021-11-30 17:18:00|90742.1|90692.1|90742.2|90692.2|90747.3|90697.3|90741.5|90691.5|53
1638292690000|2021-11-30 17:18:10|90740.9|90690.9|90729.4|90704.4|90743.3|90704.4|90727.2|90687.1|51
1638292700000|2021-11-30 17:18:20|90729.5|90704.5|90748.3|90723.3|90754.2|90723.3|90729.4|90697.7|54
1638292710000|2021-11-30 17:18:30|90748.6|90723.6|90763.5|90713.5|90764.7|90724.8|90743.4|90710.4|63
1638292720000|2021-11-30 17:18:40|90751.4|90726.4|90776.4|90726.4|90777.8|90739.6|90749.5|90718.1|60
1638292730000|2021-11-30 17:18:50|90775|90725|90774.5|90724.5|90775.7|90725.7|90768.2|90718.2|64
1638292740000|2021-11-30 17:19:00|90774.4|90724.4|90774|90724|90776.9|90726.9|90766.9|90716.9|61
1638292750000|2021-11-30 17:19:10|90773.9|90723.9|90759.3|90734.3|90773.9|90736.8|90752.4|90714.6|57
1638292760000|2021-11-30 17:19:20|90759.1|90734.1|90775|90725|90777|90736.7|90753.2|90722.5|63
1638292770000|2021-11-30 17:19:30|90775.2|90725.2|90780.3|90730.3|90782.1|90732.1|90768.6|90718.6|58
1638292780000|2021-11-30 17:19:40|90780.4|90730.4|90785.1|90735.1|90787.1|90737.1|90774.1|90724.1|53
1638292790000|2021-11-30 17:19:50|90786.9|90736.9|90782.1|90732.1|90791.6|90741.6|90776.9|90726.9|75
1638292800000|2021-11-30 17:20:00|90781.9|90731.9|90773.4|90723.4|90783.5|90733.5|90773.4|90723.4|69
1638292810000|2021-11-30 17:20:10|90773.3|90723.3|90766.3|90716.3|90776.3|90726.3|90764.4|90714.4|71
1638292820000|2021-11-30 17:20:20|90767.5|90717.5|90766.3|90716.3|90773|90723|90764.1|90714.1|65
1638292830000|2021-11-30 17:20:30|90765|90715|90757.1|90707.1|90768.9|90725|90744.3|90704.5|72
1638292840000|2021-11-30 17:20:40|90756.6|90706.6|90750.4|90725.4|90762.5|90725.4|90742.8|90705.5|67
1638292850000|2021-11-30 17:20:50|90752.7|90727.7|90768.5|90718.5|90771.7|90733.3|90752.2|90717.1|66
1638292860000|2021-11-30 17:21:00|90768.2|90718.2|90754|90729|90768.3|90736.1|90751.8|90718.2|69
1638292870000|2021-11-30 17:21:10|90754.2|90729.2|90754.1|90729.1|90754.5|90729.5|90751.5|90726.5|56
1638292880000|2021-11-30 17:21:20|90754|90729|90755|90730|90759.2|90734.2|90750.7|90725.7|59
1638292890000|2021-11-30 17:21:30|90754.2|90729.2|90749.4|90724.4|90758.7|90733.7|90748.6|90723.6|69
1638292900000|2021-11-30 17:21:40|90749.9|90724.9|90751.9|90726.9|90757.9|90732.9|90747.3|90722.3|76
1638292910000|2021-11-30 17:21:50|90751.7|90726.7|90747.5|90722.5|90758.4|90727.6|90743|90707.1|65
1638292920000|2021-11-30 17:22:00|90747.6|90722.6|90739.8|90714.8|90747.7|90722.7|90739.5|90714.5|64
1638292930000|2021-11-30 17:22:10|90739.6|90714.6|90711.2|90661.2|90748.8|90715.1|90707.3|90657.3|71
1638292940000|2021-11-30 17:22:20|90713|90663|90679.5|90629.5|90716.2|90666.2|90676.8|90623.8|76
1638292950000|2021-11-30 17:22:30|90678.5|90628.5|90680.1|90630.1|90680.9|90630.9|90673.2|90623.2|57
1638292960000|2021-11-30 17:22:40|90680.2|90630.2|90685|90635|90685|90635|90679.6|90629.6|47
1638292970000|2021-11-30 17:22:50|90685.3|90635.3|90680|90655|90695|90656.2|90679|90633.8|53
1638292980000|2021-11-30 17:23:00|90681.2|90656.2|90691.5|90641.5|90693.7|90656.2|90681.2|90639.9|52
1638292990000|2021-11-30 17:23:10|90691|90641|90695.5|90645.5|90698.6|90648.6|90689.1|90639.1|54
1638293000000|2021-11-30 17:23:20|90695.6|90645.6|90697.6|90647.6|90705.3|90655.3|90694.2|90644.2|56
1638293010000|2021-11-30 17:23:30|90697.3|90647.3|90652.5|90602.5|90697.3|90647.3|90651.5|90601.5|69
1638293020000|2021-11-30 17:23:40|90652.4|90602.4|90652.7|90602.7|90657.4|90607.4|90648.9|90598.9|63
1638293030000|2021-11-30 17:23:50|90653.9|90603.9|90661.3|90611.3|90667.8|90617.8|90651.7|90601.7|58
1638293040000|2021-11-30 17:24:00|90662.9|90612.9|90640.3|90590.3|90663|90625.3|90635.1|90585.1|57
1638293050000|2021-11-30 17:24:10|90642.2|90592.2|90616.3|90566.3|90642.7|90592.7|90616.3|90566.3|72
1638293060000|2021-11-30 17:24:20|90619.7|90569.7|90611.1|90561.1|90622.7|90572.7|90605.6|90546|66
1638293070000|2021-11-30 17:24:30|90609.4|90559.4|90609.3|90559.3|90618.9|90562.6|90600.1|90547.4|64
1638293080000|2021-11-30 17:24:40|90609.2|90559.2|90591|90541|90609.2|90559.2|90591|90541|63
1638293090000|2021-11-30 17:24:50|90593.8|90543.8|90577.5|90527.5|90593.8|90543.8|90572.1|90522.1|68
1638293100000|2021-11-30 17:25:00|90577.9|90527.9|90595|90545|90595|90545|90572.8|90522.8|70
1638293110000|2021-11-30 17:25:10|90595.8|90545.8|90602.7|90552.7|90607.5|90557.5|90594|90544|71
1638293120000|2021-11-30 17:25:20|90602.2|90552.2|90605.9|90555.9|90608.3|90558.3|90598.4|90548.4|67
1638293130000|2021-11-30 17:25:30|90611.9|90561.9|90603|90553|90611.9|90567.7|90589.6|90547.7|74
1638293140000|2021-11-30 17:25:40|90602.2|90552.2|90603.7|90553.7|90604.7|90554.7|90596.1|90546.1|60
1638293150000|2021-11-30 17:25:50|90604.1|90554.1|90608.2|90558.2|90612.7|90562.7|90603.7|90553.7|67
1638293160000|2021-11-30 17:26:00|90609.7|90559.7|90609.1|90559.1|90612.4|90562.4|90607.2|90557.2|54
1638293170000|2021-11-30 17:26:10|90607.4|90557.4|90605.2|90555.2|90609.2|90559.2|90601.5|90551.5|62
1638293180000|2021-11-30 17:26:20|90605.4|90555.4|90614.4|90564.4|90620.4|90570.4|90605.4|90555.4|56
1638293190000|2021-11-30 17:26:30|90614.6|90564.6|90593.5|90543.5|90615|90571|90584.1|90540.7|64
1638293200000|2021-11-30 17:26:40|90593.3|90543.3|90581|90531|90593.5|90543.5|90580.9|90530.9|61
1638293210000|2021-11-30 17:26:50|90579.5|90529.5|90575.1|90525.1|90579.5|90529.5|90571.3|90521.3|59
1638293220000|2021-11-30 17:27:00|90575.2|90525.2|90578.5|90528.5|90580.3|90530.3|90569.1|90519.1|73
1638293230000|2021-11-30 17:27:10|90580|90530|90579.7|90529.7|90582|90532|90578.1|90528.1|60
1638293240000|2021-11-30 17:27:20|90580.2|90530.2|90582.4|90557.4|90585.8|90557.4|90570|90529.4|57
1638293250000|2021-11-30 17:27:30|90591.7|90541.7|90611.9|90561.9|90617.1|90567.1|90591.2|90541.2|71
1638293260000|2021-11-30 17:27:40|90611|90561|90608.8|90558.8|90614.4|90564.4|90608.4|90558.4|67
1638293270000|2021-11-30 17:27:50|90608.3|90558.3|90587.4|90562.4|90610.8|90566.2|90587.2|90550.4|65
1638293280000|2021-11-30 17:28:00|90588.1|90563.1|90598.8|90573.8|90612|90577.8|90586.6|90555.7|68
1638293290000|2021-11-30 17:28:10|90598.4|90573.4|90590.5|90565.5|90602.2|90577.2|90588.3|90563.3|64
1638293300000|2021-11-30 17:28:20|90590.1|90565.1|90574.3|90524.3|90596.8|90565.1|90573.7|90523.7|63
1638293310000|2021-11-30 17:28:30|90574|90524|90567.7|90517.7|90574|90524|90566.4|90516.4|61
1638293320000|2021-11-30 17:28:40|90568.3|90518.3|90546.1|90521.1|90574.9|90524.9|90545.4|90509.4|63
1638293330000|2021-11-30 17:28:50|90546.3|90521.3|90549|90524|90550.7|90525.7|90546.3|90521.3|54
1638293340000|2021-11-30 17:29:00|90546.8|90521.8|90551.8|90526.8|90558.2|90528.2|90542.8|90507.3|56
1638293350000|2021-11-30 17:29:10|90551.6|90526.6|90550|90525|90554.8|90529.8|90548.9|90523.9|62
1638293360000|2021-11-30 17:29:20|90549.8|90524.8|90542.3|90517.3|90549.8|90524.8|90538.6|90513.6|65
1638293370000|2021-11-30 17:29:30|90542|90517|90536.8|90511.8|90543.5|90518.5|90536.4|90511.4|53
1638293380000|2021-11-30 17:29:40|90536.9|90511.9|90526.6|90501.6|90537.4|90512.4|90526|90501|55
1638293390000|2021-11-30 17:29:50|90526.2|90501.2|90537.5|90512.5|90540.8|90515.8|90526.2|90501.2|50
1638293400000|2021-11-30 17:30:00|90537.8|90512.8|90544.3|90519.3|90544.7|90519.7|90535.6|90510.6|67
1638293410000|2021-11-30 17:30:10|90543.9|90518.9|90546.1|90521.1|90549.1|90524.1|90542.8|90517.8|57
1638293420000|2021-11-30 17:30:20|90544.9|90519.9|90550.3|90525.3|90552|90527|90539|90514|65
1638293430000|2021-11-30 17:30:30|90550.2|90525.2|90539.8|90514.8|90550.2|90525.2|90537.2|90512.2|69
1638293440000|2021-11-30 17:30:40|90540|90515|90540.5|90515.5|90541.6|90516.6|90534.8|90509.8|59
1638293450000|2021-11-30 17:30:50|90538.4|90513.4|90531.5|90506.5|90538.4|90513.4|90529.3|90504.3|58
1638293460000|2021-11-30 17:31:00|90530.9|90505.9|90537.7|90512.7|90539.7|90514.7|90528.2|90503.2|56
1638293470000|2021-11-30 17:31:10|90537.5|90512.5|90541|90516|90541.7|90516.7|90536.6|90511.6|54
1638293480000|2021-11-30 17:31:20|90540.9|90515.9|90552.6|90527.6|90553.6|90528.6|90539.8|90514.8|50
1638293490000|2021-11-30 17:31:30|90550.4|90525.4|90545|90520|90571.2|90533.6|90544.6|90508.3|62
1638293500000|2021-11-30 17:31:40|90545.6|90520.6|90544.5|90519.5|90545.9|90520.9|90543.6|90518.6|38
1638293510000|2021-11-30 17:31:50|90545.2|90520.2|90536.9|90511.9|90545.2|90520.2|90535.9|90510.9|58
1638293520000|2021-11-30 17:32:00|90536.5|90511.5|90538.1|90513.1|90538.8|90513.8|90535.6|90510.6|63
1638293530000|2021-11-30 17:32:10|90537.4|90512.4|90540.9|90490.9|90546.2|90512.4|90522.6|90486.7|65
1638293540000|2021-11-30 17:32:20|90540.5|90490.5|90536.9|90486.9|90541.5|90491.5|90536.9|90486.9|59
1638293550000|2021-11-30 17:32:30|90536.6|90486.6|90521.4|90496.4|90536.6|90496.9|90520.9|90483.7|57
1638293560000|2021-11-30 17:32:40|90521.5|90496.5|90514.1|90489.1|90532.4|90496.9|90514.1|90476.8|56
1638293570000|2021-11-30 17:32:50|90514.8|90489.8|90510.8|90485.8|90526.7|90490.4|90509.9|90476.7|57
1638293580000|2021-11-30 17:33:00|90510.9|90485.9|90508.3|90483.3|90515.4|90490.4|90505.7|90480.7|62
1638293590000|2021-11-30 17:33:10|90508.5|90483.5|90509.3|90484.3|90511.5|90486.5|90506.3|90481.3|53
1638293600000|2021-11-30 17:33:20|90509.6|90484.6|90508.7|90483.7|90511.3|90486.3|90507.1|90482.1|56
1638293610000|2021-11-30 17:33:30|90508.6|90483.6|90513.3|90488.3|90513.3|90488.3|90508.6|90483.6|43
1638293620000|2021-11-30 17:33:40|90513|90488|90512.1|90487.1|90513.2|90488.2|90510.8|90485.8|35
1638293630000|2021-11-30 17:33:50|90511.9|90486.9|90510.6|90485.6|90513.7|90488.7|90510.6|90485.6|36
1638293640000|2021-11-30 17:34:00|90510.5|90485.5|90509.1|90484.1|90513.2|90488.2|90508.8|90483.8|43
1638293650000|2021-11-30 17:34:10|90509.4|90484.4|90501.1|90451.1|90511.8|90486.8|90494.7|90451.1|58
1638293660000|2021-11-30 17:34:20|90501.7|90451.7|90481.5|90431.5|90502.4|90452.4|90475|90431.4|72
1638293670000|2021-11-30 17:34:30|90481.6|90431.6|90461.1|90411.1|90485.4|90439|90459.1|90409.1|75
1638293680000|2021-11-30 17:34:40|90459.8|90409.8|90463.9|90413.9|90468.2|90418.2|90455.4|90405.4|67
1638293690000|2021-11-30 17:34:50|90465.5|90415.5|90469.2|90419.2|90479.2|90432.8|90456.2|90415.5|73
1638293700000|2021-11-30 17:35:00|90468.3|90418.3|90463.2|90438.2|90476|90440.5|90455.6|90414.8|71
1638293710000|2021-11-30 17:35:10|90462.5|90437.5|90458.1|90433.1|90464.3|90439.3|90455|90430|58
1638293720000|2021-11-30 17:35:20|90458|90433|90461.6|90436.6|90480.8|90436.9|90456.7|90423.9|58
1638293730000|2021-11-30 17:35:30|90461.5|90436.5|90468.3|90418.3|90474.8|90436.5|90459.5|90415.7|51
1638293740000|2021-11-30 17:35:40|90468|90418|90461.2|90436.2|90475.4|90439.6|90459|90414.5|62
1638293750000|2021-11-30 17:35:50|90461.3|90436.3|90465.1|90440.1|90466.1|90441.1|90461.3|90436.3|48
1638293760000|2021-11-30 17:36:00|90468|90443|90472.6|90447.6|90472.6|90447.6|90466.5|90441.5|57
1638293770000|2021-11-30 17:36:10|90472.5|90447.5|90493|90443|90494.2|90452.6|90472.5|90435.6|54
1638293780000|2021-11-30 17:36:20|90493.6|90443.6|90480.2|90455.2|90496.5|90460.7|90479.4|90441.9|49
1638293790000|2021-11-30 17:36:30|90480.4|90455.4|90501.8|90451.8|90502.6|90461.2|90479.8|90440.9|57
1638293800000|2021-11-30 17:36:40|90503.2|90453.2|90487.8|90437.8|90504.9|90466.9|90484.1|90437.8|60
1638293810000|2021-11-30 17:36:50|90487.9|90437.9|90477|90452|90487.9|90452.9|90476.4|90437.9|32
1638293820000|2021-11-30 17:37:00|90476.9|90451.9|90502.5|90452.5|90503.1|90464.4|90476.7|90438.2|60
1638293830000|2021-11-30 17:37:10|90501.9|90451.9|90489.6|90464.6|90502.3|90468.9|90485.2|90451.9|70
1638293840000|2021-11-30 17:37:20|90489.9|90464.9|90515.5|90465.5|90515.7|90479.7|90489.6|90464.6|55
1638293850000|2021-11-30 17:37:30|90515.2|90465.2|90515.2|90465.2|90520.4|90470.4|90508.9|90458.9|63
1638293860000|2021-11-30 17:37:40|90514.8|90464.8|90519.2|90469.2|90519.2|90469.2|90513.6|90463.6|62
1638293870000|2021-11-30 17:37:50|90518.9|90468.9|90504|90454|90518.9|90468.9|90502.8|90452.8|55
1638293880000|2021-11-30 17:38:00|90506.3|90456.3|90497.1|90447.1|90506.3|90456.3|90495.4|90445.4|51
1638293890000|2021-11-30 17:38:10|90497.6|90447.6|90509.4|90459.4|90510|90460|90497.6|90447.6|52
1638293900000|2021-11-30 17:38:20|90509.1|90459.1|90507.3|90457.3|90510|90460|90505.7|90455.7|54
1638293910000|2021-11-30 17:38:30|90507.1|90457.1|90504.8|90454.8|90508.3|90458.3|90504.5|90454.5|47
1638293920000|2021-11-30 17:38:40|90504.9|90454.9|90502.2|90452.2|90506.4|90456.4|90496.3|90446.3|55
1638293930000|2021-11-30 17:38:50|90501.7|90451.7|90509.4|90459.4|90509.8|90459.8|90501.7|90451.7|53
1638293940000|2021-11-30 17:39:00|90509.8|90459.8|90510|90460|90514.4|90464.4|90509.5|90459.5|47
1638293950000|2021-11-30 17:39:10|90508.3|90458.3|90501|90451|90511.8|90461.8|90500.5|90450.5|58
1638293960000|2021-11-30 17:39:20|90500.8|90450.8|90502.5|90452.5|90503.7|90453.7|90500.6|90450.6|40
1638293970000|2021-11-30 17:39:30|90502.6|90452.6|90495.4|90445.4|90504.8|90454.8|90488.8|90438.8|54
1638293980000|2021-11-30 17:39:40|90495.2|90445.2|90497|90447|90502|90452|90493|90443|65
1638293990000|2021-11-30 17:39:50|90497.1|90447.1|90493.4|90443.4|90499.1|90449.1|90484.1|90434.1|70
1638294000000|2021-11-30 17:40:00|90490.6|90440.6|90484.2|90434.2|90493|90443|90483.5|90433.5|61
1638294010000|2021-11-30 17:40:10|90484.8|90434.8|90481|90431|90487.2|90437.2|90475.4|90425.4|55
1638294020000|2021-11-30 17:40:20|90480.5|90430.5|90501.8|90451.8|90502.2|90452.2|90480.5|90430.5|68
1638294030000|2021-11-30 17:40:30|90503|90453|90520.9|90470.9|90521.7|90471.7|90497.7|90447.7|67
1638294040000|2021-11-30 17:40:40|90520.6|90470.6|90545|90495|90546.9|90496.9|90519.8|90469.8|69
1638294050000|2021-11-30 17:40:50|90544.6|90494.6|90546.3|90496.3|90547.7|90497.7|90544.4|90494.4|44
1638294060000|2021-11-30 17:41:00|90542.4|90492.4|90545.8|90495.8|90547.5|90497.5|90541.8|90491.8|56
1638294070000|2021-11-30 17:41:10|90546.3|90496.3|90550|90500|90569.5|90506.1|90544|90493.3|61
1638294080000|2021-11-30 17:41:20|90551.6|90501.6|90543.4|90493.4|90552.2|90502.2|90538.6|90488.6|51
1638294090000|2021-11-30 17:41:30|90542.6|90492.6|90543.3|90493.3|90543.9|90493.9|90541.4|90491.4|26
1638294100000|2021-11-30 17:41:40|90542.5|90492.5|90536.9|90486.9|90544.9|90494.9|90533.9|90483.9|53
1638294110000|2021-11-30 17:41:50|90537.3|90487.3|90540.4|90490.4|90541.1|90491.1|90536.9|90486.9|50
1638294120000|2021-11-30 17:42:00|90540.1|90490.1|90540.1|90490.1|90541.8|90491.8|90530|90480|57
1638294130000|2021-11-30 17:42:10|90541.1|90491.1|90531.7|90481.7|90543.5|90493.5|90530.6|90480.6|66
1638294140000|2021-11-30 17:42:20|90532.9|90482.9|90529.5|90479.5|90542.2|90492.2|90529|90479|64
1638294150000|2021-11-30 17:42:30|90529|90479|90534.4|90484.4|90535.2|90485.2|90528|90478|50
1638294160000|2021-11-30 17:42:40|90535.4|90485.4|90538.4|90488.4|90538.4|90488.4|90529.2|90479.2|53
1638294170000|2021-11-30 17:42:50|90535|90485|90539.6|90489.6|90553.8|90503.8|90535|90485|63
1638294180000|2021-11-30 17:43:00|90536.9|90486.9|90535.6|90485.6|90538.6|90488.6|90531.2|90481.2|58
1638294190000|2021-11-30 17:43:10|90536.2|90486.2|90536.6|90511.6|90549.5|90513.1|90532.6|90486|70
1638294200000|2021-11-30 17:43:20|90536.7|90511.7|90560.3|90510.3|90562.4|90516.3|90536.7|90501|60
1638294210000|2021-11-30 17:43:30|90561.6|90511.6|90550.5|90500.5|90561.7|90511.7|90550.3|90500.3|60
1638294220000|2021-11-30 17:43:40|90550.8|90500.8|90554|90504|90559.8|90509.8|90550.8|90500.8|67
1638294230000|2021-11-30 17:43:50|90552.7|90502.7|90550.8|90500.8|90558|90508|90549.3|90499.3|49
1638294240000|2021-11-30 17:44:00|90551.4|90501.4|90554.3|90504.3|90557.6|90507.6|90549.5|90499.5|34
1638294250000|2021-11-30 17:44:10|90553.6|90503.6|90547.3|90497.3|90554.2|90504.2|90545.4|90495.4|55
1638294260000|2021-11-30 17:44:20|90547.1|90497.1|90545.9|90495.9|90548.3|90498.3|90543.5|90493.5|46
1638294270000|2021-11-30 17:44:30|90546.7|90496.7|90544.9|90494.9|90548.9|90498.9|90544.9|90494.9|36
1638294280000|2021-11-30 17:44:40|90545|90495|90541.5|90491.5|90546.6|90496.6|90541.5|90491.5|48
1638294290000|2021-11-30 17:44:50|90542|90492|90543.9|90493.9|90543.9|90493.9|90538.8|90488.8|37
1638294300000|2021-11-30 17:45:00|90542.9|90492.9|90538.5|90488.5|90544.1|90494.1|90538.4|90488.4|61
1638294310000|2021-11-30 17:45:10|90539|90489|90540|90490|90543.7|90493.7|90536|90486|47
1638294320000|2021-11-30 17:45:20|90540.2|90490.2|90543.3|90493.3|90543.7|90493.7|90537.8|90487.8|53
1638294330000|2021-11-30 17:45:30|90543.4|90493.4|90542.5|90492.5|90543.4|90493.4|90540.3|90490.3|33
1638294340000|2021-11-30 17:45:40|90542.7|90492.7|90545.1|90495.1|90546.8|90496.8|90541.9|90491.9|51
1638294350000|2021-11-30 17:45:50|90545|90495|90531.8|90506.8|90545.1|90512.8|90529.8|90493.4|64
1638294360000|2021-11-30 17:46:00|90532.1|90507.1|90544.3|90494.3|90544.7|90507.5|90526.2|90493.5|60
1638294370000|2021-11-30 17:46:10|90544.6|90494.6|90549.7|90499.7|90554.9|90504.9|90543.6|90493.6|60
1638294380000|2021-11-30 17:46:20|90549.6|90499.6|90549.3|90499.3|90550.5|90500.5|90547.8|90497.8|47
1638294390000|2021-11-30 17:46:30|90549.8|90499.8|90535.1|90510.1|90550.4|90511.8|90535.1|90498.8|47
1638294400000|2021-11-30 17:46:40|90534.8|90509.8|90530.3|90505.3|90534.8|90509.8|90530.1|90505.1|44
1638294410000|2021-11-30 17:46:50|90530.6|90505.6|90524.4|90499.4|90531.2|90506.2|90523.3|90498.3|55
1638294420000|2021-11-30 17:47:00|90524.6|90499.6|90528.7|90503.7|90528.8|90503.8|90522.3|90497.3|55
1638294430000|2021-11-30 17:47:10|90528.6|90503.6|90537.4|90512.4|90548.8|90513.2|90528|90497.9|58
1638294440000|2021-11-30 17:47:20|90537.3|90512.3|90542.1|90517.1|90545.5|90520.5|90536.8|90511.8|69
1638294450000|2021-11-30 17:47:30|90542.6|90517.6|90556|90506|90556.1|90520.4|90541.7|90504.3|47
1638294460000|2021-11-30 17:47:40|90550.7|90500.7|90537.5|90512.5|90550.7|90512.5|90533.1|90496|47
1638294470000|2021-11-30 17:47:50|90537|90512|90544.1|90494.1|90550.4|90516.4|90535.5|90493.8|58
1638294480000|2021-11-30 17:48:00|90544.8|90494.8|90533.5|90483.5|90545.8|90495.8|90532.2|90482.2|69
1638294490000|2021-11-30 17:48:10|90533.2|90483.2|90536.9|90486.9|90537.1|90487.1|90532.2|90482.2|55
1638294500000|2021-11-30 17:48:20|90537|90487|90540.9|90490.9|90542.1|90492.1|90534.3|90484.3|55
1638294510000|2021-11-30 17:48:30|90540.6|90490.6|90542.8|90492.8|90554.8|90504.8|90540.5|90490.5|70
1638294520000|2021-11-30 17:48:40|90543|90493|90543.9|90493.9|90544.7|90494.7|90541.4|90491.4|54
1638294530000|2021-11-30 17:48:50|90545|90495|90542.5|90492.5|90545|90495|90540.1|90490.1|52
1638294540000|2021-11-30 17:49:00|90542.7|90492.7|90541.1|90491.1|90543.3|90493.3|90540.4|90490.4|34
1638294550000|2021-11-30 17:49:10|90541.2|90491.2|90542.8|90492.8|90545.7|90495.7|90539.5|90489.5|45
1638294560000|2021-11-30 17:49:20|90542.5|90492.5|90525.9|90475.9|90542.5|90503.1|90521.3|90475.8|64
1638294570000|2021-11-30 17:49:30|90525.8|90475.8|90527.6|90477.6|90528.3|90478.3|90525.7|90475.7|38
1638294580000|2021-11-30 17:49:40|90527.8|90477.8|90522.3|90472.3|90528|90478|90518.1|90468.1|55
1638294590000|2021-11-30 17:49:50|90522.2|90472.2|90527.8|90477.8|90528.1|90478.1|90522|90472|61
1638294600000|2021-11-30 17:50:00|90527.1|90477.1|90527.9|90477.9|90529.6|90479.6|90525.1|90475.1|59
1638294610000|2021-11-30 17:50:10|90528.3|90478.3|90529.9|90479.9|90530.1|90480.1|90526.5|90476.5|45
1638294620000|2021-11-30 17:50:20|90529.5|90479.5|90531|90481|90531|90481|90526.9|90476.9|50
1638294630000|2021-11-30 17:50:30|90530.9|90480.9|90529.2|90479.2|90530.9|90480.9|90523|90473|60
1638294640000|2021-11-30 17:50:40|90529.3|90479.3|90526.9|90476.9|90531.5|90481.5|90525.1|90475.1|47
1638294650000|2021-11-30 17:50:50|90526.8|90476.8|90530.5|90480.5|90532.4|90482.4|90526.6|90476.6|53
1638294660000|2021-11-30 17:51:00|90530|90480|90521.9|90471.9|90530|90480|90521.9|90471.9|46
1638294670000|2021-11-30 17:51:10|90522.8|90472.8|90511.6|90486.6|90524.8|90486.6|90508.8|90471.2|55
1638294680000|2021-11-30 17:51:20|90511.5|90486.5|90507|90482|90527.2|90489|90506.1|90476|65
1638294690000|2021-11-30 17:51:30|90507.3|90482.3|90507.4|90482.4|90508.7|90483.7|90506.7|90481.7|48
1638294700000|2021-11-30 17:51:40|90507.2|90482.2|90502.7|90477.7|90507.9|90482.9|90501.2|90476.2|59
1638294710000|2021-11-30 17:51:50|90502.9|90477.9|90510.5|90460.5|90510.5|90477.9|90483.5|90442.8|66
1638294720000|2021-11-30 17:52:00|90511.6|90461.6|90497.8|90472.8|90512.5|90472.8|90491.7|90448.2|74
1638294730000|2021-11-30 17:52:10|90497.9|90472.9|90497.7|90472.7|90500.7|90475.7|90497|90472|66
1638294740000|2021-11-30 17:52:20|90497.5|90472.5|90483.4|90458.4|90498|90473|90480.5|90455.5|62
1638294750000|2021-11-30 17:52:30|90483|90458|90479.9|90454.9|90484.6|90459.6|90475.5|90450.5|69
1638294760000|2021-11-30 17:52:40|90479.4|90454.4|90479|90454|90483.2|90458.2|90476.6|90451.6|63
1638294770000|2021-11-30 17:52:50|90478.9|90453.9|90474.2|90449.2|90479.3|90454.3|90471.3|90446.3|60
1638294780000|2021-11-30 17:53:00|90475.2|90450.2|90476.5|90451.5|90478.1|90453.1|90472.3|90447.3|63
1638294790000|2021-11-30 17:53:10|90476.6|90451.6|90472.7|90447.7|90476.7|90451.7|90470.3|90445.3|45
1638294800000|2021-11-30 17:53:20|90469.6|90444.6|90461.2|90436.2|90471.3|90446.3|90460.6|90435.6|58
1638294810000|2021-11-30 17:53:30|90461.5|90436.5|90464.2|90439.2|90464.2|90439.2|90459.7|90434.7|58
1638294820000|2021-11-30 17:53:40|90463.8|90438.8|90456.2|90431.2|90466.3|90441.3|90455.5|90430.5|62
1638294830000|2021-11-30 17:53:50|90454.6|90429.6|90463.7|90438.7|90463.7|90438.7|90446.9|90421.9|62
1638294840000|2021-11-30 17:54:00|90463.8|90438.8|90473.6|90448.6|90478.1|90453.1|90456.4|90431.4|68
1638294850000|2021-11-30 17:54:10|90474.1|90449.1|90467.2|90442.2|90493.9|90456.9|90465.8|90437.1|69
1638294860000|2021-11-30 17:54:20|90466.2|90441.2|90454.4|90429.4|90470.8|90445.8|90452.2|90427.2|67
1638294870000|2021-11-30 17:54:30|90453.7|90428.7|90453.9|90428.9|90458.5|90429.2|90443.9|90408.5|61
1638294880000|2021-11-30 17:54:40|90452.7|90427.7|90450.8|90425.8|90457.6|90432.6|90447.7|90422.7|56
1638294890000|2021-11-30 17:54:50|90453.1|90428.1|90448.3|90423.3|90454.5|90429.5|90447.3|90422.3|58
1638294900000|2021-11-30 17:55:00|90448.2|90423.2|90461.2|90436.2|90463.2|90438.2|90444.9|90419.9|73
1638294910000|2021-11-30 17:55:10|90461.1|90436.1|90458.9|90433.9|90467.2|90442.2|90457.9|90432.9|65
1638294920000|2021-11-30 17:55:20|90460.1|90435.1|90468.1|90443.1|90469.2|90444.2|90457.7|90432.7|67
1638294930000|2021-11-30 17:55:30|90468.4|90443.4|90465.4|90440.4|90472.2|90447.2|90464.9|90439.9|63
1638294940000|2021-11-30 17:55:40|90465.2|90440.2|90471.2|90446.2|90471.2|90446.2|90460.5|90435.5|52
1638294950000|2021-11-30 17:55:50|90471|90446|90470.9|90445.9|90473.7|90448.7|90465.8|90440.8|64
1638294960000|2021-11-30 17:56:00|90470.4|90445.4|90480.6|90455.6|90481.1|90456.1|90468.2|90443.2|63
1638294970000|2021-11-30 17:56:10|90481|90456|90477.8|90452.8|90482.1|90457.1|90475.8|90450.8|59
1638294980000|2021-11-30 17:56:20|90478.2|90453.2|90486.5|90461.5|90489.6|90464.6|90477.5|90452.5|64
1638294990000|2021-11-30 17:56:30|90485.3|90460.3|90486.5|90461.5|90490.7|90465.7|90482.2|90457.2|60
1638295000000|2021-11-30 17:56:40|90486.2|90461.2|90482.3|90457.3|90486.7|90461.7|90479.9|90454.9|54
1638295010000|2021-11-30 17:56:50|90481.7|90456.7|90487.1|90462.1|90487.1|90462.1|90479.8|90454.8|56
1638295020000|2021-11-30 17:57:00|90486.2|90461.2|90498.9|90473.9|90498.9|90473.9|90482.5|90457.5|69
1638295030000|2021-11-30 17:57:10|90498.4|90473.4|90491.2|90466.2|90502.2|90477.2|90491.2|90466.2|66
1638295040000|2021-11-30 17:57:20|90488.7|90463.7|90479.7|90454.7|90488.7|90463.7|90478|90453|57
1638295050000|2021-11-30 17:57:30|90479.8|90454.8|90457|90407|90480.2|90455.2|90445.5|90405.4|73
1638295060000|2021-11-30 17:57:40|90458.3|90408.3|90453.4|90428.4|90461.3|90428.9|90448.9|90408.2|67
1638295070000|2021-11-30 17:57:50|90452.7|90427.7|90456.7|90431.7|90458.5|90433.5|90452.7|90427.7|61
1638295080000|2021-11-30 17:58:00|90457.1|90432.1|90458.6|90433.6|90458.8|90433.8|90456.4|90431.4|47
1638295090000|2021-11-30 17:58:10|90459|90434|90470.8|90445.8|90471.3|90446.3|90459|90434|75
1638295100000|2021-11-30 17:58:20|90470.1|90445.1|90470|90445|90472.6|90447.6|90469.2|90444.2|66
1638295110000|2021-11-30 17:58:30|90470.1|90445.1|90468.7|90443.7|90471.8|90446.8|90468.5|90443.5|58
1638295120000|2021-11-30 17:58:40|90468.8|90443.8|90475.4|90450.4|90477.9|90452.9|90466.8|90441.8|53
1638295130000|2021-11-30 17:58:50|90475.6|90450.6|90475.2|90450.2|90475.6|90450.6|90466.6|90441.6|61
1638295140000|2021-11-30 17:59:00|90474.7|90449.7|90486.2|90461.2|90489.5|90464.5|90474.5|90449.5|67
1638295150000|2021-11-30 17:59:10|90486.3|90461.3|90475|90450|90492.6|90467.6|90472.2|90447.2|69
1638295160000|2021-11-30 17:59:20|90474.7|90449.7|90478.1|90453.1|90478.4|90453.4|90470.7|90445.7|66
1638295170000|2021-11-30 17:59:30|90478.8|90453.8|90483.5|90458.5|90483.5|90458.5|90473|90448|54
1638295180000|2021-11-30 17:59:40|90482.4|90457.4|90485.8|90460.8|90486.1|90461.1|90480.4|90455.4|54
1638295190000|2021-11-30 17:59:50|90485.2|90460.2|90479|90454|90485.7|90460.7|90478.8|90453.8|46
1638295200000|2021-11-30 18:00:00|90476|90451|90471.8|90446.8|90476|90451|90470.8|90445.8|66
1638295210000|2021-11-30 18:00:10|90471.3|90446.3|90471.8|90446.8|90475|90450|90468.6|90443.6|62
1638295220000|2021-11-30 18:00:20|90472.1|90447.1|90475|90450|90475.5|90450.5|90466.6|90441.6|64
1638295230000|2021-11-30 18:00:30|90475.2|90450.2|90481.6|90456.6|90481.6|90456.6|90472.8|90447.8|60
1638295240000|2021-11-30 18:00:40|90481.7|90456.7|90447|90422|90481.7|90456.7|90447|90422|71
1638295250000|2021-11-30 18:00:50|90447.8|90422.8|90448.6|90423.6|90451.2|90426.2|90446.3|90421.3|54
1638295260000|2021-11-30 18:01:00|90449.3|90424.3|90440.6|90415.6|90455|90425|90440.2|90404.1|62
1638295270000|2021-11-30 18:01:10|90440.2|90415.2|90437.8|90412.8|90441.3|90416.3|90437|90412|59
1638295280000|2021-11-30 18:01:20|90437.9|90412.9|90437.7|90412.7|90439.2|90414.2|90436.6|90411.6|34
1638295290000|2021-11-30 18:01:30|90437.2|90412.2|90370.6|90345.6|90437.4|90412.4|90369.8|90344.8|70
1638295300000|2021-11-30 18:01:40|90370|90345|90393.2|90368.2|90393.2|90368.2|90368.8|90343.8|71
1638295310000|2021-11-30 18:01:50|90395.6|90370.6|90403.9|90378.9|90403.9|90378.9|90395.5|90370.5|62
1638295320000|2021-11-30 18:02:00|90404.2|90379.2|90405.6|90380.6|90406.9|90381.9|90402.7|90377.7|43
1638295330000|2021-11-30 18:02:10|90405.5|90380.5|90405.7|90380.7|90406|90381|90404.9|90379.9|28
1638295340000|2021-11-30 18:02:20|90405.5|90380.5|90427.3|90402.3|90442.1|90405|90405.5|90380.5|58
1638295350000|2021-11-30 18:02:30|90425.5|90400.5|90416.7|90391.7|90425.5|90400.5|90416.7|90391.7|53
1638295360000|2021-11-30 18:02:40|90417.3|90392.3|90417|90392|90418.9|90393.9|90411.9|90386.9|51
1638295370000|2021-11-30 18:02:50|90417.4|90392.4|90415.4|90390.4|90432.8|90396.7|90413.2|90377.7|68
1638295380000|2021-11-30 18:03:00|90415.7|90390.7|90424.6|90399.6|90428.2|90403.2|90415.7|90390.7|59
1638295390000|2021-11-30 18:03:10|90424.7|90399.7|90424.2|90399.2|90428.1|90403.1|90423.2|90398.2|57
1638295400000|2021-11-30 18:03:20|90424.3|90399.3|90421.1|90396.1|90425.1|90400.1|90421.1|90396.1|39
1638295410000|2021-11-30 18:03:30|90420.8|90395.8|90407|90382|90421.8|90396.8|90407|90382|52
1638295420000|2021-11-30 18:03:40|90407.6|90382.6|90403.8|90378.8|90413.9|90388.9|90403|90378|52
1638295430000|2021-11-30 18:03:50|90403.9|90378.9|90402.1|90377.1|90404.7|90379.7|90400.8|90375.8|62
1638295440000|2021-11-30 18:04:00|90401.9|90376.9|90398.8|90373.8|90404.8|90379.8|90395.6|90370.6|58
1638295450000|2021-11-30 18:04:10|90399.2|90374.2|90399.5|90374.5|90400|90375|90395.5|90370.5|60
1638295460000|2021-11-30 18:04:20|90398.7|90373.7|90396|90371|90399.5|90374.5|90393.2|90368.2|51
1638295470000|2021-11-30 18:04:30|90397.6|90372.6|90370.3|90345.3|90398.2|90373.2|90368.1|90343.1|61
1638295480000|2021-11-30 18:04:40|90370.8|90345.8|90381.4|90356.4|90392.2|90356.5|90369.1|90338.3|56
1638295490000|2021-11-30 18:04:50|90382|90357|90381.4|90356.4|90383.7|90358.7|90378.5|90353.5|58
1638295500000|2021-11-30 18:05:00|90382.3|90357.3|90379.2|90354.2|90382.3|90357.3|90376.6|90351.6|59
1638295510000|2021-11-30 18:05:10|90378.9|90353.9|90388.9|90363.9|90391.2|90366.2|90378.5|90353.5|46
1638295520000|2021-11-30 18:05:20|90390.3|90365.3|90396.8|90371.8|90397.6|90372.6|90389.9|90364.9|54
1638295530000|2021-11-30 18:05:30|90397|90372|90391.8|90366.8|90397.2|90372.2|90391.6|90366.6|44
1638295540000|2021-11-30 18:05:40|90391.9|90366.9|90391.3|90366.3|90393.4|90368.4|90391.3|90366.3|29
1638295550000|2021-11-30 18:05:50|90391|90366|90395.4|90370.4|90395.4|90370.4|90378.4|90353.4|54
1638295560000|2021-11-30 18:06:00|90395.2|90370.2|90396.5|90371.5|90398.3|90373.3|90392.1|90367.1|53
1638295570000|2021-11-30 18:06:10|90397.4|90372.4|90397.1|90372.1|90397.6|90372.6|90394.3|90369.3|35
1638295580000|2021-11-30 18:06:20|90397.2|90372.2|90400.4|90375.4|90400.7|90375.7|90397|90372|47
1638295590000|2021-11-30 18:06:30|90400.8|90375.8|90395.5|90370.5|90402|90377|90395.4|90370.4|47
1638295600000|2021-11-30 18:06:40|90395.6|90370.6|90398.8|90373.8|90399.4|90374.4|90393.5|90368.5|49
1638295610000|2021-11-30 18:06:50|90398.9|90373.9|90396.8|90371.8|90400.1|90375.1|90396.5|90371.5|50
1638295620000|2021-11-30 18:07:00|90396.6|90371.6|90394.2|90369.2|90397.7|90372.7|90394.2|90369.2|43
1638295630000|2021-11-30 18:07:10|90394.5|90369.5|90380.1|90355.1|90395.6|90370.6|90378.5|90353.5|54
1638295640000|2021-11-30 18:07:20|90380|90355|90384.2|90359.2|90391.3|90366.3|90377.6|90352.6|58
1638295650000|2021-11-30 18:07:30|90383.3|90358.3|90387.1|90362.1|90390.4|90365.4|90382.7|90357.7|47
1638295660000|2021-11-30 18:07:40|90387.6|90362.6|90383.4|90358.4|90390.1|90365.1|90383.4|90358.4|45
1638295670000|2021-11-30 18:07:50|90384.3|90359.3|90375.8|90350.8|90385|90360|90375.6|90350.6|52
1638295680000|2021-11-30 18:08:00|90375|90350|90396.8|90346.8|90398.1|90360.2|90373.9|90343.6|55
1638295690000|2021-11-30 18:08:10|90395|90345|90399.1|90349.1|90399.1|90349.1|90395|90345|52
1638295700000|2021-11-30 18:08:20|90399.5|90349.5|90364.3|90339.3|90399.5|90355.4|90364.3|90339.3|51
1638295710000|2021-11-30 18:08:30|90364.9|90339.9|90356.9|90331.9|90365.2|90340.2|90356.2|90331.2|60
1638295720000|2021-11-30 18:08:40|90356.1|90331.1|90360.3|90335.3|90360.3|90335.3|90356.1|90331.1|58
1638295730000|2021-11-30 18:08:50|90359.7|90334.7|90362.3|90337.3|90362.3|90337.3|90358.8|90333.8|41
1638295740000|2021-11-30 18:09:00|90362.2|90337.2|90360.4|90335.4|90363|90338|90356.7|90331.7|62
1638295750000|2021-11-30 18:09:10|90359.6|90334.6|90362.7|90337.7|90363.8|90338.8|90357.9|90332.9|57
1638295760000|2021-11-30 18:09:20|90362|90337|90355.8|90330.8|90363.2|90338.2|90355.3|90330.3|57
1638295770000|2021-11-30 18:09:30|90355.9|90330.9|90360.9|90335.9|90361.2|90336.2|90355.8|90330.8|55
1638295780000|2021-11-30 18:09:40|90360.7|90335.7|90368.2|90343.2|90370|90345|90358.8|90333.8|61
1638295790000|2021-11-30 18:09:50|90369.8|90344.8|90396.8|90371.8|90412.2|90372.6|90369.8|90344.8|57
1638295800000|2021-11-30 18:10:00|90395.4|90370.4|90383.6|90358.6|90395.4|90370.4|90383.1|90358.1|63
1638295810000|2021-11-30 18:10:10|90383.1|90358.1|90377.6|90352.6|90384.2|90359.2|90377.4|90352.4|47
1638295820000|2021-11-30 18:10:20|90378|90353|90376.3|90351.3|90378.3|90353.3|90374.7|90349.7|53
1638295830000|2021-11-30 18:10:30|90376.8|90351.8|90378|90353|90378.7|90353.7|90376|90351|35
1638295840000|2021-11-30 18:10:40|90378.2|90353.2|90375.9|90350.9|90382.6|90357.6|90375.4|90350.4|54
1638295850000|2021-11-30 18:10:50|90375.8|90350.8|90387.4|90362.4|90388|90363|90375.5|90350.5|61
1638295860000|2021-11-30 18:11:00|90387.2|90362.2|90384.8|90359.8|90387.2|90362.2|90381.8|90356.8|62
1638295870000|2021-11-30 18:11:10|90385.1|90360.1|90385.9|90360.9|90386.3|90361.3|90383.2|90358.2|51
1638295880000|2021-11-30 18:11:20|90385.4|90360.4|90382.2|90357.2|90385.4|90360.4|90382.2|90357.2|32
1638295890000|2021-11-30 18:11:30|90382|90357|90374.5|90349.5|90382.2|90357.2|90372.3|90347.3|52
1638295900000|2021-11-30 18:11:40|90378.9|90353.9|90390.1|90365.1|90390.7|90365.7|90378.6|90353.6|55
1638295910000|2021-11-30 18:11:50|90390.2|90365.2|90383.9|90358.9|90393.3|90368.3|90383.7|90358.7|55
1638295920000|2021-11-30 18:12:00|90384.4|90359.4|90385.8|90360.8|90386.9|90361.9|90383.3|90358.3|54
1638295930000|2021-11-30 18:12:10|90386|90361|90392.8|90367.8|90395.3|90370.3|90383.8|90358.8|60
1638295940000|2021-11-30 18:12:20|90392|90367|90382.9|90357.9|90395.8|90370.8|90382.6|90357.6|52
1638295950000|2021-11-30 18:12:30|90383|90358|90387|90362|90387.9|90362.9|90382.4|90357.4|51
1638295960000|2021-11-30 18:12:40|90386.8|90361.8|90385.8|90360.8|90391.5|90366.5|90385.6|90360.6|57
1638295970000|2021-11-30 18:12:50|90385.3|90360.3|90385.5|90360.5|90386.3|90361.3|90384.5|90359.5|49
1638295980000|2021-11-30 18:13:00|90385.4|90360.4|90403.7|90378.7|90403.7|90378.7|90385.1|90360.1|64
1638295990000|2021-11-30 18:13:10|90403.9|90378.9|90407|90382|90408.1|90383.1|90403.3|90378.3|55
1638296000000|2021-11-30 18:13:20|90406.7|90381.7|90410.2|90385.2|90412.5|90387.5|90406.1|90381.1|66
1638296010000|2021-11-30 18:13:30|90410|90385|90402.1|90377.1|90412.2|90387.2|90402.1|90377.1|55
1638296020000|2021-11-30 18:13:40|90400.6|90375.6|90402.4|90377.4|90403.4|90378.4|90396.7|90371.7|53
1638296030000|2021-11-30 18:13:50|90402.7|90377.7|90395.1|90370.1|90403|90378|90394.1|90369.1|46
1638296040000|2021-11-30 18:14:00|90393.5|90368.5|90403.7|90378.7|90403.8|90378.8|90393.5|90368.5|52
1638296050000|2021-11-30 18:14:10|90403.3|90378.3|90418.6|90393.6|90419.2|90394.2|90403.3|90378.3|60
1638296060000|2021-11-30 18:14:20|90418.7|90393.7|90422|90397|90422.2|90397.2|90413.3|90388.3|56
1638296070000|2021-11-30 18:14:30|90422.5|90397.5|90423.4|90398.4|90425.2|90400.2|90421.8|90396.8|51
1638296080000|2021-11-30 18:14:40|90423.5|90398.5|90420.5|90395.5|90423.7|90398.7|90418.9|90393.9|47
1638296090000|2021-11-30 18:14:50|90420.3|90395.3|90424|90399|90424.8|90399.8|90420.3|90395.3|51
1638296100000|2021-11-30 18:15:00|90424.3|90399.3|90410.6|90385.6|90424.4|90399.4|90409.5|90384.5|66
1638296110000|2021-11-30 18:15:10|90410.5|90385.5|90411.6|90386.6|90412.2|90387.2|90410.4|90385.4|44
1638296120000|2021-11-30 18:15:20|90411.8|90386.8|90406.7|90381.7|90411.8|90386.8|90405.8|90380.8|51
1638296130000|2021-11-30 18:15:30|90406.9|90381.9|90409.5|90384.5|90413.5|90388.5|90406.9|90381.9|49
1638296140000|2021-11-30 18:15:40|90409|90384|90412.6|90387.6|90414.1|90389.1|90404.9|90379.9|49
1638296150000|2021-11-30 18:15:50|90412.7|90387.7|90407.6|90382.6|90412.7|90387.7|90407.6|90382.6|55
1638296160000|2021-11-30 18:16:00|90407.8|90382.8|90406.7|90381.7|90410.9|90385.9|90406.7|90381.7|48
1638296170000|2021-11-30 18:16:10|90406.8|90381.8|90407.1|90382.1|90407.1|90382.1|90404.7|90379.7|39
1638296180000|2021-11-30 18:16:20|90407.4|90382.4|90396.7|90371.7|90407.4|90382.4|90393.7|90368.7|59
1638296190000|2021-11-30 18:16:30|90397.1|90372.1|90389.1|90364.1|90398.9|90373.9|90389.1|90364.1|55
1638296200000|2021-11-30 18:16:40|90389.4|90364.4|90394.4|90369.4|90395.2|90370.2|90388.1|90363.1|54
1638296210000|2021-11-30 18:16:50|90394.5|90369.5|90394.6|90369.6|90395.8|90370.8|90392.9|90367.9|42
1638296220000|2021-11-30 18:17:00|90394.3|90369.3|90375.2|90350.2|90395|90370|90374.2|90337|49
1638296230000|2021-11-30 18:17:10|90375.3|90350.3|90375.7|90350.7|90376.5|90351.5|90371.5|90346.5|57
1638296240000|2021-11-30 18:17:20|90375.9|90350.9|90383.3|90358.3|90383.3|90358.3|90373.1|90348.1|63
1638296250000|2021-11-30 18:17:30|90383.4|90358.4|90387.9|90362.9|90387.9|90362.9|90380.1|90355.1|61
1638296260000|2021-11-30 18:17:40|90387.2|90362.2|90386.5|90361.5|90389.1|90364.1|90386.1|90361.1|44
1638296270000|2021-11-30 18:17:50|90386.2|90361.2|90383.6|90358.6|90387.5|90362.5|90383.6|90358.6|23
1638296280000|2021-11-30 18:18:00|90383.5|90358.5|90382.5|90357.5|90387|90362|90381.8|90356.8|46
1638296290000|2021-11-30 18:18:10|90382.8|90357.8|90384.8|90359.8|90385|90360|90382.1|90357.1|43
1638296300000|2021-11-30 18:18:20|90384.7|90359.7|90383.1|90358.1|90385.5|90360.5|90383|90358|44
1638296310000|2021-11-30 18:18:30|90383.6|90358.6|90382.9|90357.9|90386.6|90361.6|90380.6|90355.6|46
1638296320000|2021-11-30 18:18:40|90383|90358|90383.3|90358.3|90384.2|90359.2|90379.9|90354.9|50
1638296330000|2021-11-30 18:18:50|90382.8|90357.8|90381.7|90356.7|90383.2|90358.2|90380.2|90355.2|49
1638296340000|2021-11-30 18:19:00|90381.6|90356.6|90393|90368|90393.8|90368.8|90381.5|90356.5|51
1638296350000|2021-11-30 18:19:10|90393.1|90368.1|90389.4|90364.4|90393.4|90368.4|90388.4|90363.4|47
1638296360000|2021-11-30 18:19:20|90389.5|90364.5|90386.2|90361.2|90389.5|90364.5|90386.2|90361.2|39
1638296370000|2021-11-30 18:19:30|90387|90362|90384.8|90359.8|90388.2|90363.2|90382.5|90357.5|45
1638296380000|2021-11-30 18:19:40|90384.5|90359.5|90394.6|90369.6|90394.6|90369.6|90383.9|90358.9|46
1638296390000|2021-11-30 18:19:50|90393.8|90368.8|90391.8|90366.8|90393.8|90368.8|90391.2|90366.2|44
1638296400000|2021-11-30 18:20:00|90392.8|90367.8|90388.5|90363.5|90394.6|90369.6|90387.5|90362.5|53
1638296410000|2021-11-30 18:20:10|90388.3|90363.3|90384.4|90359.4|90389.8|90364.8|90382.9|90357.9|64
1638296420000|2021-11-30 18:20:20|90384.1|90359.1|90385.6|90360.6|90387.2|90362.2|90384.1|90359.1|42
1638296430000|2021-11-30 18:20:30|90387.6|90362.6|90386.6|90361.6|90388.1|90363.1|90385.3|90360.3|46
1638296440000|2021-11-30 18:20:40|90386.2|90361.2|90389.3|90364.3|90392.6|90367.6|90385.2|90360.2|64
1638296450000|2021-11-30 18:20:50|90389.4|90364.4|90381.6|90356.6|90390.7|90365.7|90380.9|90355.9|64
1638296460000|2021-11-30 18:21:00|90381.1|90356.1|90381.9|90356.9|90383.9|90358.9|90374.9|90349.9|70
1638296470000|2021-11-30 18:21:10|90381.8|90356.8|90383.5|90358.5|90383.7|90358.7|90381.4|90356.4|54
1638296480000|2021-11-30 18:21:20|90383.4|90358.4|90384.6|90359.6|90386.4|90361.4|90381.4|90356.4|55
1638296490000|2021-11-30 18:21:30|90385|90360|90382.6|90357.6|90385.9|90360.9|90381.3|90356.3|56
1638296500000|2021-11-30 18:21:40|90382.5|90357.5|90376.9|90351.9|90382.9|90357.9|90376.9|90351.9|50
1638296510000|2021-11-30 18:21:50|90376.7|90351.7|90368.8|90343.8|90376.7|90351.7|90368.8|90343.8|58
1638296520000|2021-11-30 18:22:00|90369.3|90344.3|90371.9|90346.9|90372.2|90347.2|90366.6|90341.6|59
1638296530000|2021-11-30 18:22:10|90372.3|90347.3|90371.8|90346.8|90373.5|90348.5|90370.3|90345.3|59
1638296540000|2021-11-30 18:22:20|90371.7|90346.7|90368.4|90343.4|90371.9|90346.9|90368.4|90343.4|54
1638296550000|2021-11-30 18:22:30|90368.5|90343.5|90365.1|90340.1|90369.7|90344.7|90364.5|90339.5|54
1638296560000|2021-11-30 18:22:40|90365.2|90340.2|90373|90348|90375.8|90350.8|90365.2|90340.2|56
1638296570000|2021-11-30 18:22:50|90373.1|90348.1|90377.1|90352.1|90378.4|90353.4|90371.1|90346.1|49
1638296580000|2021-11-30 18:23:00|90377.8|90352.8|90371.3|90346.3|90377.9|90352.9|90370.5|90345.5|56
1638296590000|2021-11-30 18:23:10|90371.2|90346.2|90370.2|90345.2|90373.7|90348.7|90368.2|90343.2|61
1638296600000|2021-11-30 18:23:20|90370.1|90345.1|90368.3|90343.3|90370.1|90345.1|90366.6|90341.6|51
1638296610000|2021-11-30 18:23:30|90368.4|90343.4|90367.8|90342.8|90368.4|90343.4|90367|90342|52
1638296620000|2021-11-30 18:23:40|90367.6|90342.6|90372.6|90347.6|90372.6|90347.6|90363|90338|59
1638296630000|2021-11-30 18:23:50|90375.5|90350.5|90368.7|90343.7|90375.5|90350.5|90368.6|90343.6|63
1638296640000|2021-11-30 18:24:00|90369.1|90344.1|90370.7|90345.7|90372|90347|90368.6|90343.6|50
1638296650000|2021-11-30 18:24:10|90370.4|90345.4|90370.8|90345.8|90371.7|90346.7|90370.3|90345.3|38
1638296660000|2021-11-30 18:24:20|90370.9|90345.9|90373.9|90348.9|90375.5|90350.5|90368.7|90343.7|48
1638296670000|2021-11-30 18:24:30|90373.6|90348.6|90369.6|90344.6|90374.6|90349.6|90369.6|90344.6|41
1638296680000|2021-11-30 18:24:40|90369.8|90344.8|90362.8|90337.8|90369.9|90344.9|90359.6|90334.6|64
1638296690000|2021-11-30 18:24:50|90362.3|90337.3|90361.7|90336.7|90362.4|90337.4|90360.8|90335.8|32
1638296700000|2021-11-30 18:25:00|90362.4|90337.4|90364.9|90339.9|90365.6|90340.6|90362.4|90337.4|49
1638296710000|2021-11-30 18:25:10|90364.8|90339.8|90364.1|90339.1|90365.4|90340.4|90362|90337|36
1638296720000|2021-11-30 18:25:20|90364.4|90339.4|90366.7|90341.7|90367.5|90342.5|90363.9|90338.9|38
1638296730000|2021-11-30 18:25:30|90366.5|90341.5|90363.6|90338.6|90367|90342|90363.6|90338.6|62
1638296740000|2021-11-30 18:25:40|90363.8|90338.8|90358.4|90333.4|90364.5|90339.5|90358.1|90333.1|47
1638296750000|2021-11-30 18:25:50|90358.3|90333.3|90361.9|90336.9|90364.7|90339.7|90356.9|90331.9|54
1638296760000|2021-11-30 18:26:00|90361.2|90336.2|90366.3|90341.3|90366.4|90341.4|90359.6|90334.6|61
1638296770000|2021-11-30 18:26:10|90364.2|90339.2|90361.6|90336.6|90364.2|90339.2|90359.3|90334.3|57
1638296780000|2021-11-30 18:26:20|90362.2|90337.2|90355.6|90330.6|90362.8|90337.8|90353.9|90328.9|54
1638296790000|2021-11-30 18:26:30|90355.9|90330.9|90355|90330|90357.1|90332.1|90353.4|90328.4|40
1638296800000|2021-11-30 18:26:40|90354.8|90329.8|90359.3|90334.3|90361.8|90336.8|90354.1|90329.1|52
1638296810000|2021-11-30 18:26:50|90359.6|90334.6|90358.3|90333.3|90360|90335|90357.7|90332.7|48
1638296820000|2021-11-30 18:27:00|90358.7|90333.7|90358|90333|90358.9|90333.9|90357.3|90332.3|24
1638296830000|2021-11-30 18:27:10|90357.8|90332.8|90357.2|90332.2|90358.1|90333.1|90356.1|90331.1|33
1638296840000|2021-11-30 18:27:20|90356.4|90331.4|90357.8|90332.8|90357.8|90332.8|90354.9|90329.9|41
1638296850000|2021-11-30 18:27:30|90357.9|90332.9|90358.7|90333.7|90358.8|90333.8|90353.6|90328.6|66
1638296860000|2021-11-30 18:27:40|90358.9|90333.9|90359.3|90334.3|90361.4|90336.4|90357.8|90332.8|43
1638296870000|2021-11-30 18:27:50|90360.3|90335.3|90352.8|90327.8|90361|90336|90352|90327|56
1638296880000|2021-11-30 18:28:00|90353.1|90328.1|90339.9|90314.9|90353.7|90328.7|90339.1|90314.1|59
1638296890000|2021-11-30 18:28:10|90339|90314|90349.6|90324.6|90350.2|90325.2|90338.5|90313.5|62
1638296900000|2021-11-30 18:28:20|90348.5|90323.5|90348.6|90323.6|90350.6|90325.6|90348.5|90323.5|59
1638296910000|2021-11-30 18:28:30|90348.4|90323.4|90349.3|90324.3|90350.1|90325.1|90348.2|90323.2|46
1638296920000|2021-11-30 18:28:40|90349.2|90324.2|90351.2|90326.2|90351.4|90326.4|90349.2|90324.2|42
1638296930000|2021-11-30 18:28:50|90351.6|90326.6|90355.7|90330.7|90356.9|90331.9|90350|90325|54
1638296940000|2021-11-30 18:29:00|90355.6|90330.6|90358.3|90333.3|90359.9|90334.9|90354.8|90329.8|52
1638296950000|2021-11-30 18:29:10|90358.2|90333.2|90354.7|90329.7|90359.1|90334.1|90354.3|90329.3|51
1638296960000|2021-11-30 18:29:20|90354.5|90329.5|90359.5|90334.5|90360.2|90335.2|90351.9|90326.9|61
1638296970000|2021-11-30 18:29:30|90360|90335|90358.9|90333.9|90360|90335|90356.5|90331.5|43
1638296980000|2021-11-30 18:29:40|90359|90334|90358.7|90333.7|90359|90334|90357.8|90332.8|37
1638296990000|2021-11-30 18:29:50|90358.9|90333.9|90355.1|90330.1|90359.3|90334.3|90355.1|90330.1|49
1638297000000|2021-11-30 18:30:00|90355.4|90330.4|90362.8|90337.8|90374.7|90338.1|90354.2|90320.7|70
1638297010000|2021-11-30 18:30:10|90362.4|90337.4|90368.6|90318.6|90375.3|90337.4|90362.3|90317.6|65
1638297020000|2021-11-30 18:30:20|90370.6|90320.6|90372.9|90322.9|90372.9|90322.9|90367.7|90317.7|49
1638297030000|2021-11-30 18:30:30|90373.2|90323.2|90373.2|90323.2|90375.8|90325.8|90372.4|90322.4|53
1638297040000|2021-11-30 18:30:40|90373.1|90323.1|90366.2|90316.2|90373.1|90323.1|90365.6|90315.6|57
1638297050000|2021-11-30 18:30:50|90366.9|90316.9|90368.1|90318.1|90372.9|90322.9|90365.6|90315.6|51
1638297060000|2021-11-30 18:31:00|90367.9|90317.9|90370.2|90320.2|90372.2|90322.2|90367.9|90317.9|53
1638297070000|2021-11-30 18:31:10|90370.5|90320.5|90362.7|90337.7|90370.5|90337.9|90353.8|90318.3|60
1638297080000|2021-11-30 18:31:20|90361.8|90336.8|90372.2|90322.2|90374.4|90337.7|90360.9|90321.7|48
1638297090000|2021-11-30 18:31:30|90372.1|90322.1|90365.9|90340.9|90376.9|90342.5|90365.3|90321.2|59
1638297100000|2021-11-30 18:31:40|90365.4|90340.4|90366.5|90341.5|90368.3|90343.3|90365.3|90340.3|32
1638297110000|2021-11-30 18:31:50|90366.8|90341.8|90373.5|90348.5|90376|90351|90365.9|90340.9|44
1638297120000|2021-11-30 18:32:00|90374.6|90349.6|90382.5|90357.5|90386.5|90361.5|90373.6|90348.6|65
1638297130000|2021-11-30 18:32:10|90382.1|90357.1|90385.7|90360.7|90397.5|90362.1|90379.3|90347|61
1638297140000|2021-11-30 18:32:20|90386.3|90361.3|90391.1|90366.1|90393.5|90368.5|90382.5|90357.5|62
1638297150000|2021-11-30 18:32:30|90390.7|90365.7|90394.5|90369.5|90398.2|90373.2|90390.5|90365.5|68
1638297160000|2021-11-30 18:32:40|90394.6|90369.6|90395.5|90370.5|90401|90376|90393.6|90368.6|69
1638297170000|2021-11-30 18:32:50|90395.6|90370.6|90393.7|90368.7|90408|90370.6|90387.5|90356.8|61
1638297180000|2021-11-30 18:33:00|90395.1|90370.1|90394.2|90369.2|90395.2|90370.2|90391.6|90366.6|47
1638297190000|2021-11-30 18:33:10|90394.5|90369.5|90391|90366|90404.2|90369.9|90388|90349.7|73
1638297200000|2021-11-30 18:33:20|90391.2|90366.2|90384.9|90359.9|90391.7|90366.7|90384.8|90359.8|60
1638297210000|2021-11-30 18:33:30|90384.5|90359.5|90375.4|90350.4|90385|90360|90375.3|90350.3|58
1638297220000|2021-11-30 18:33:40|90374.3|90349.3|90377.6|90352.6|90380.1|90355.1|90373|90348|63
1638297230000|2021-11-30 18:33:50|90378|90353|90371.9|90346.9|90392.6|90355.8|90371.9|90340.8|67
1638297240000|2021-11-30 18:34:00|90367.9|90342.9|90367.4|90317.4|90378.2|90343.4|90354.9|90316.9|68
1638297250000|2021-11-30 18:34:10|90368|90318|90363.8|90338.8|90374.2|90340.9|90359.6|90317.4|67
1638297260000|2021-11-30 18:34:20|90363.3|90338.3|90357.1|90332.1|90364.9|90339.9|90357.1|90332.1|51
1638297270000|2021-11-30 18:34:30|90357.9|90332.9|90359.3|90334.3|90362.6|90337.6|90357.9|90332.9|45
1638297280000|2021-11-30 18:34:40|90359.4|90334.4|90355.7|90330.7|90359.4|90334.4|90354.9|90329.9|47
1638297290000|2021-11-30 18:34:50|90355.4|90330.4|90359|90334|90363.1|90338.1|90355.3|90330.3|58
1638297300000|2021-11-30 18:35:00|90357.3|90332.3|90353.7|90328.7|90358.7|90333.7|90351.6|90326.6|56
1638297310000|2021-11-30 18:35:10|90353.9|90328.9|90354.1|90329.1|90354.5|90329.5|90352.2|90327.2|49
1638297320000|2021-11-30 18:35:20|90354.3|90329.3|90346.2|90321.2|90363.3|90338.3|90344.6|90319.6|70
1638297330000|2021-11-30 18:35:30|90343.3|90318.3|90343.7|90318.7|90347.6|90322.6|90342.5|90317.5|64
1638297340000|2021-11-30 18:35:40|90344.2|90319.2|90360.2|90335.2|90360.6|90335.6|90344.2|90319.2|62
1638297350000|2021-11-30 18:35:50|90361.4|90336.4|90364.6|90339.6|90367.1|90342.1|90358.6|90333.6|57
1638297360000|2021-11-30 18:36:00|90364.7|90339.7|90362.1|90337.1|90365|90340|90353.7|90328.7|62
1638297370000|2021-11-30 18:36:10|90361.8|90336.8|90367|90342|90369.6|90344.6|90360.5|90335.5|52
1638297380000|2021-11-30 18:36:20|90367.4|90342.4|90368.8|90343.8|90369|90344|90366.7|90341.7|50
1638297390000|2021-11-30 18:36:30|90369|90344|90368.8|90343.8|90370.1|90345.1|90365.3|90340.3|61
1638297400000|2021-11-30 18:36:40|90368.1|90343.1|90369.3|90344.3|90370.3|90345.3|90366.4|90341.4|50
1638297410000|2021-11-30 18:36:50|90369.9|90344.9|90348.4|90323.4|90372.6|90347.6|90347.8|90322.8|52
1638297420000|2021-11-30 18:37:00|90348.9|90323.9|90347.6|90322.6|90349.7|90324.7|90342.9|90317.9|62
1638297430000|2021-11-30 18:37:10|90349|90324|90355.9|90330.9|90356.3|90331.3|90348|90323|55
1638297440000|2021-11-30 18:37:20|90357.5|90332.5|90354.3|90329.3|90361.9|90336.9|90349.6|90324.6|61
1638297450000|2021-11-30 18:37:30|90354.8|90329.8|90358.4|90333.4|90358.8|90333.8|90350.5|90325.5|50
1638297460000|2021-11-30 18:37:40|90358.9|90333.9|90353.9|90328.9|90361.6|90336.6|90353.9|90328.9|47
1638297470000|2021-11-30 18:37:50|90354.9|90329.9|90353.3|90328.3|90355.1|90330.1|90352.4|90327.4|47
1638297480000|2021-11-30 18:38:00|90352.5|90327.5|90349.8|90324.8|90355.9|90330.9|90349.1|90324.1|41
1638297490000|2021-11-30 18:38:10|90350.7|90325.7|90351.7|90326.7|90351.9|90326.9|90349.9|90324.9|48
1638297500000|2021-11-30 18:38:20|90351.9|90326.9|90350.1|90325.1|90352.5|90327.5|90350|90325|38
1638297510000|2021-11-30 18:38:30|90350|90325|90353.6|90328.6|90355.7|90330.7|90350|90325|35
1638297520000|2021-11-30 18:38:40|90354.2|90329.2|90354.3|90329.3|90356|90331|90353.3|90328.3|35
1638297530000|2021-11-30 18:38:50|90355.6|90330.6|90356.6|90331.6|90358.3|90333.3|90354.7|90329.7|48
1638297540000|2021-11-30 18:39:00|90358|90333|90353.1|90328.1|90358|90333|90351.7|90326.7|48
1638297550000|2021-11-30 18:39:10|90353.2|90328.2|90353|90328|90354.3|90329.3|90352.2|90327.2|35
1638297560000|2021-11-30 18:39:20|90352.9|90327.9|90344.8|90319.8|90355|90330|90344.2|90319.2|54
1638297570000|2021-11-30 18:39:30|90346.1|90321.1|90345.5|90320.5|90347.1|90322.1|90343.6|90318.6|26
1638297580000|2021-11-30 18:39:40|90345.6|90320.6|90344.6|90319.6|90346|90321|90344.5|90319.5|37
1638297590000|2021-11-30 18:39:50|90344.5|90319.5|90345.7|90320.7|90348.8|90323.8|90344.5|90319.5|38
1638297600000|2021-11-30 18:40:00|90346|90321|90345.5|90320.5|90346.9|90321.9|90341.4|90316.4|47
1638297610000|2021-11-30 18:40:10|90347.1|90322.1|90350.2|90325.2|90355.5|90330.5|90346.6|90321.6|50
1638297620000|2021-11-30 18:40:20|90351|90326|90346.9|90321.9|90352.4|90327.4|90345.5|90320.5|44
1638297630000|2021-11-30 18:40:30|90346.2|90321.2|90350.2|90325.2|90350.5|90325.5|90345|90320|34
1638297640000|2021-11-30 18:40:40|90349.8|90324.8|90352.3|90327.3|90355.5|90330.5|90349|90324|38
1638297650000|2021-11-30 18:40:50|90352|90327|90331.9|90306.9|90352|90327|90323.2|90291.1|65
1638297660000|2021-11-30 18:41:00|90330.6|90305.6|90339.2|90314.2|90341.8|90316.8|90329.8|90304.8|56
1638297670000|2021-11-30 18:41:10|90338.8|90313.8|90342.6|90317.6|90342.6|90317.6|90338.2|90313.2|40
1638297680000|2021-11-30 18:41:20|90342.9|90317.9|90344.1|90319.1|90348|90323|90340.3|90315.3|51
1638297690000|2021-11-30 18:41:30|90344.8|90319.8|90349.8|90324.8|90349.9|90324.9|90344.7|90319.7|34
1638297700000|2021-11-30 18:41:40|90350.1|90325.1|90346.9|90321.9|90350.1|90325.1|90346.5|90321.5|33
1638297710000|2021-11-30 18:41:50|90346.7|90321.7|90346.9|90321.9|90347.8|90322.8|90343.9|90318.9|41
1638297720000|2021-11-30 18:42:00|90346.1|90321.1|90348.8|90323.8|90348.8|90323.8|90346.1|90321.1|39
1638297730000|2021-11-30 18:42:10|90348.5|90323.5|90357.6|90332.6|90358.5|90333.5|90347.9|90322.9|45
1638297740000|2021-11-30 18:42:20|90357.5|90332.5|90357.1|90332.1|90358|90333|90355.9|90330.9|37
1638297750000|2021-11-30 18:42:30|90356.2|90331.2|90357.3|90332.3|90357.3|90332.3|90354.5|90329.5|37
1638297760000|2021-11-30 18:42:40|90357.4|90332.4|90366.3|90341.3|90367.6|90342.6|90357.1|90332.1|38
1638297770000|2021-11-30 18:42:50|90365.2|90340.2|90368.5|90343.5|90368.9|90343.9|90364.9|90339.9|56
1638297780000|2021-11-30 18:43:00|90368.4|90343.4|90361.2|90336.2|90368.9|90343.9|90360.3|90335.3|58
1638297790000|2021-11-30 18:43:10|90361.6|90336.6|90367.3|90342.3|90368.4|90343.4|90361.6|90336.6|53
1638297800000|2021-11-30 18:43:20|90367.9|90342.9|90365.8|90340.8|90367.9|90342.9|90364.4|90339.4|32
1638297810000|2021-11-30 18:43:30|90367.4|90342.4|90366.8|90341.8|90367.7|90342.7|90364.8|90339.8|40
1638297820000|2021-11-30 18:43:40|90367.3|90342.3|90365.1|90340.1|90367.4|90342.4|90362.9|90337.9|41
1638297830000|2021-11-30 18:43:50|90365.3|90340.3|90366.5|90341.5|90367.1|90342.1|90364.1|90339.1|34
1638297840000|2021-11-30 18:44:00|90366.7|90341.7|90364.9|90339.9|90367.3|90342.3|90363.9|90338.9|29
1638297850000|2021-11-30 18:44:10|90365|90340|90365.5|90340.5|90366.8|90341.8|90364.3|90339.3|29
1638297860000|2021-11-30 18:44:20|90366|90341|90365.1|90340.1|90366.3|90341.3|90364.8|90339.8|25
1638297870000|2021-11-30 18:44:30|90365|90340|90358.5|90333.5|90365.2|90340.2|90358.5|90333.5|56
1638297880000|2021-11-30 18:44:40|90359|90334|90360.2|90335.2|90360.7|90335.7|90358.9|90333.9|38
1638297890000|2021-11-30 18:44:50|90360.3|90335.3|90358.7|90333.7|90361.7|90336.7|90358.5|90333.5|36
1638297900000|2021-11-30 18:45:00|90358.6|90333.6|90344.6|90319.6|90358.7|90333.7|90341.6|90316.6|53
1638297910000|2021-11-30 18:45:10|90344.4|90319.4|90345.4|90320.4|90346.1|90321.1|90342.5|90317.5|46
1638297920000|2021-11-30 18:45:20|90345.3|90320.3|90340.4|90315.4|90347.9|90322.9|90340.4|90315.4|45
1638297930000|2021-11-30 18:45:30|90340.5|90315.5|90345.8|90320.8|90346.2|90321.2|90337.5|90312.5|61
1638297940000|2021-11-30 18:45:40|90344|90319|90348.1|90323.1|90348.1|90323.1|90343.4|90318.4|42
1638297950000|2021-11-30 18:45:50|90348.2|90323.2|90352.4|90327.4|90352.9|90327.9|90345.7|90320.7|60
1638297960000|2021-11-30 18:46:00|90352.6|90327.6|90350|90325|90352.8|90327.8|90341.9|90316.9|56
1638297970000|2021-11-30 18:46:10|90346.2|90321.2|90351|90326|90351.7|90326.7|90344.4|90319.4|56
1638297980000|2021-11-30 18:46:20|90351.1|90326.1|90323.6|90298.6|90351.2|90326.2|90323.2|90298.2|53
1638297990000|2021-11-30 18:46:30|90323.5|90298.5|90329.3|90304.3|90330.4|90305.4|90323.5|90298.5|59
1638298000000|2021-11-30 18:46:40|90330|90305|90332.2|90307.2|90334.8|90309.8|90330|90305|65
1638298010000|2021-11-30 18:46:50|90331.6|90306.6|90336|90311|90336.7|90311.7|90331.5|90306.5|62
1638298020000|2021-11-30 18:47:00|90335.4|90310.4|90346.7|90321.7|90351.9|90326.9|90333.6|90308.6|62
1638298030000|2021-11-30 18:47:10|90345.7|90320.7|90340.9|90315.9|90346.6|90321.6|90337.7|90312.7|50
1638298040000|2021-11-30 18:47:20|90342|90317|90344.6|90319.6|90347.5|90322.5|90340.4|90315.4|58
1638298050000|2021-11-30 18:47:30|90344.9|90319.9|90346.9|90321.9|90347.5|90322.5|90344.9|90319.9|42
1638298060000|2021-11-30 18:47:40|90347.4|90322.4|90344.2|90319.2|90348|90323|90342.4|90317.4|50
1638298070000|2021-11-30 18:47:50|90343.9|90318.9|90346|90321|90347.2|90322.2|90342.1|90317.1|54
1638298080000|2021-11-30 18:48:00|90346.1|90321.1|90342.5|90317.5|90346.2|90321.2|90335.2|90310.2|64
1638298090000|2021-11-30 18:48:10|90342.6|90317.6|90343.5|90318.5|90346.7|90321.7|90339.1|90314.1|46
1638298100000|2021-11-30 18:48:20|90344|90319|90342.9|90317.9|90345.2|90320.2|90342.5|90317.5|46
1638298110000|2021-11-30 18:48:30|90343.3|90318.3|90340.8|90315.8|90345.1|90320.1|90340.3|90315.3|50
1638298120000|2021-11-30 18:48:40|90341.1|90316.1|90335.7|90310.7|90341.9|90316.9|90333.8|90308.8|43
1638298130000|2021-11-30 18:48:50|90336.1|90311.1|90331.7|90306.7|90336.1|90311.1|90328.7|90303.7|59
1638298140000|2021-11-30 18:49:00|90331.5|90306.5|90331|90306|90332.2|90307.2|90330|90305|37
1638298150000|2021-11-30 18:49:10|90331.2|90306.2|90329.9|90304.9|90331.3|90306.3|90329.8|90304.8|44
1638298160000|2021-11-30 18:49:20|90330.4|90305.4|90335.4|90310.4|90336.9|90311.9|90329.5|90304.5|48
1638298170000|2021-11-30 18:49:30|90335.7|90310.7|90338.2|90313.2|90339.8|90314.8|90334.8|90309.8|42
1638298180000|2021-11-30 18:49:40|90338.8|90313.8|90336.4|90311.4|90339.7|90314.7|90336.1|90311.1|44
1638298190000|2021-11-30 18:49:50|90336.2|90311.2|90335|90310|90337.2|90312.2|90334.2|90309.2|41
1638298200000|2021-11-30 18:50:00|90335.2|90310.2|90330.6|90305.6|90335.8|90310.8|90329.7|90304.7|53
1638298210000|2021-11-30 18:50:10|90330.9|90305.9|90330.1|90305.1|90331.1|90306.1|90329.8|90304.8|25
1638298220000|2021-11-30 18:50:20|90330.3|90305.3|90317.9|90292.9|90331|90306|90317.6|90292.6|38
1638298230000|2021-11-30 18:50:30|90317.1|90292.1|90318.8|90293.8|90324.8|90299.8|90316.9|90291.9|48
1638298240000|2021-11-30 18:50:40|90319.1|90294.1|90319.3|90294.3|90320|90295|90318.7|90293.7|31
1638298250000|2021-11-30 18:50:50|90320.5|90295.5|90330|90305|90332.3|90307.3|90320.3|90295.3|45
1638298260000|2021-11-30 18:51:00|90329.5|90304.5|90325.1|90300.1|90329.5|90304.5|90323.5|90298.5|47
1638298270000|2021-11-30 18:51:10|90325.5|90300.5|90321.2|90296.2|90325.5|90300.5|90320.1|90295.1|33
1638298280000|2021-11-30 18:51:20|90321.6|90296.6|90314.1|90289.1|90322.1|90297.1|90312.9|90287.9|51
1638298290000|2021-11-30 18:51:30|90313.8|90288.8|90302.3|90277.3|90314.8|90289.8|90301.3|90276.3|50
1638298300000|2021-11-30 18:51:40|90301|90276|90304.4|90279.4|90304.8|90279.8|90299.7|90274.7|53
1638298310000|2021-11-30 18:51:50|90304.5|90279.5|90302|90277|90305.3|90280.3|90300.7|90275.7|39
1638298320000|2021-11-30 18:52:00|90301.8|90276.8|90301.1|90276.1|90304|90279|90299|90274|52
1638298330000|2021-11-30 18:52:10|90302.4|90277.4|90309.1|90284.1|90309.1|90284.1|90301.8|90276.8|47
1638298340000|2021-11-30 18:52:20|90309.4|90284.4|90304.3|90279.3|90312.4|90287.4|90303.8|90278.8|54
1638298350000|2021-11-30 18:52:30|90305.8|90280.8|90301.6|90276.6|90305.8|90280.8|90301|90276|56
1638298360000|2021-11-30 18:52:40|90301.8|90276.8|90301.4|90276.4|90302.1|90277.1|90299.9|90274.9|35
1638298370000|2021-11-30 18:52:50|90302.5|90277.5|90304|90279|90308.8|90283.8|90302.5|90277.5|52
1638298380000|2021-11-30 18:53:00|90304.2|90279.2|90302.1|90277.1|90306.4|90281.4|90302|90277|48
1638298390000|2021-11-30 18:53:10|90302.2|90277.2|90307.6|90282.6|90308|90283|90301.5|90276.5|32
1638298400000|2021-11-30 18:53:20|90308.1|90283.1|90297.9|90272.9|90308.1|90283.1|90297.9|90272.9|54
1638298410000|2021-11-30 18:53:30|90296.6|90271.6|90297.5|90272.5|90302|90277|90296.6|90271.6|39
1638298420000|2021-11-30 18:53:40|90298|90273|90306.6|90281.6|90320.6|90282.8|90297.7|90269.8|46
1638298430000|2021-11-30 18:53:50|90305.9|90280.9|90308.3|90283.3|90308.7|90283.7|90304.1|90279.1|50
1638298440000|2021-11-30 18:54:00|90308.5|90283.5|90303.1|90278.1|90308.8|90283.8|90302.7|90277.7|53
1638298450000|2021-11-30 18:54:10|90303.6|90278.6|90306.7|90281.7|90311|90286|90303.4|90278.4|51
1638298460000|2021-11-30 18:54:20|90306.8|90281.8|90280.7|90255.7|90306.8|90281.8|90278.8|90250.9|65
1638298470000|2021-11-30 18:54:30|90280.5|90255.5|90277.3|90252.3|90281|90256|90277.3|90252.3|52
1638298480000|2021-11-30 18:54:40|90276.6|90251.6|90280.5|90255.5|90282.4|90257.4|90276.6|90251.6|51
1638298490000|2021-11-30 18:54:50|90280.4|90255.4|90294.9|90269.9|90297.2|90272.2|90279.9|90254.9|47
1638298500000|2021-11-30 18:55:00|90295.9|90270.9|90273.2|90248.2|90295.9|90270.9|90271.1|90246.1|63
1638298510000|2021-11-30 18:55:10|90272.8|90247.8|90269.1|90244.1|90272.8|90247.8|90266.1|90241.1|53
1638298520000|2021-11-30 18:55:20|90268.7|90243.7|90271.1|90246.1|90272.1|90247.1|90268.6|90243.6|33
1638298530000|2021-11-30 18:55:30|90270.7|90245.7|90270.1|90245.1|90270.9|90245.9|90269.5|90244.5|35
1638298540000|2021-11-30 18:55:40|90270.4|90245.4|90272|90247|90272.6|90247.6|90270.4|90245.4|28
1638298550000|2021-11-30 18:55:50|90272.1|90247.1|90264|90239|90289.6|90250.3|90255.9|90230.9|59
1638298560000|2021-11-30 18:56:00|90264.9|90239.9|90258.7|90233.7|90266.6|90241.6|90258.7|90233.7|59
1638298570000|2021-11-30 18:56:10|90258.6|90233.6|90260.4|90235.4|90260.4|90235.4|90258.6|90233.6|35
1638298580000|2021-11-30 18:56:20|90260.5|90235.5|90260.5|90235.5|90266.3|90241.3|90254|90229|42
1638298590000|2021-11-30 18:56:30|90259.8|90234.8|90265.6|90240.6|90268.8|90243.8|90259.8|90234.8|54
1638298600000|2021-11-30 18:56:40|90266.4|90241.4|90267.5|90242.5|90268.3|90243.3|90266.1|90241.1|58
1638298610000|2021-11-30 18:56:50|90267.7|90242.7|90271.9|90246.9|90273.3|90248.3|90264.5|90239.5|49
1638298620000|2021-11-30 18:57:00|90272|90247|90276.3|90251.3|90277.6|90252.6|90269|90244|50
1638298630000|2021-11-30 18:57:10|90276.1|90251.1|90301.6|90276.6|90301.6|90276.6|90275.6|90250.6|49
1638298640000|2021-11-30 18:57:20|90303.3|90278.3|90317.9|90292.9|90318.1|90293.1|90303.3|90278.3|56
1638298650000|2021-11-30 18:57:30|90317.5|90292.5|90366.5|90316.5|90366.5|90323.5|90317.5|90292.5|68
1638298660000|2021-11-30 18:57:40|90366.8|90316.8|90384.2|90359.2|90399.9|90361.1|90363.1|90313.1|74
1638298670000|2021-11-30 18:57:50|90384.7|90359.7|90395.1|90345.1|90398.5|90359.7|90380.7|90342.2|51
1638298680000|2021-11-30 18:58:00|90395.2|90345.2|90391.1|90341.1|90398.4|90348.4|90391|90341|43
1638298690000|2021-11-30 18:58:10|90391.4|90341.4|90399.1|90349.1|90402|90352|90389.4|90339.4|50
1638298700000|2021-11-30 18:58:20|90397.6|90347.6|90391.2|90366.2|90403.7|90370.3|90390|90346|74
1638298710000|2021-11-30 18:58:30|90391.6|90366.6|90372.9|90347.9|90394.9|90369.9|90371.2|90335.6|47
1638298720000|2021-11-30 18:58:40|90369.4|90344.4|90373.1|90323.1|90387.1|90349.8|90358.9|90317.9|57
1638298730000|2021-11-30 18:58:50|90371.2|90321.2|90371.7|90321.7|90373.2|90323.2|90365.5|90315.5|54
1638298740000|2021-11-30 18:59:00|90372.2|90322.2|90398.7|90348.7|90402.8|90368.7|90371.8|90321.8|77
1638298750000|2021-11-30 18:59:10|90399.3|90349.3|90366.1|90316.1|90404.3|90368.1|90366.1|90316.1|76
1638298760000|2021-11-30 18:59:20|90366.5|90316.5|90367|90317|90369|90319|90364.3|90314.3|53
1638298770000|2021-11-30 18:59:30|90365.8|90315.8|90352.6|90302.6|90366.9|90316.9|90351.1|90301.1|64
1638298780000|2021-11-30 18:59:40|90352.3|90302.3|90351.4|90301.4|90354.3|90304.3|90347.5|90297.5|62
1638298790000|2021-11-30 18:59:50|90348.6|90298.6|90345.7|90320.7|90353.9|90323.8|90336.9|90297.9|60
1638298800000|2021-11-30 19:00:00|90346.5|90321.5|90375.5|90325.5|90375.5|90334.5|90341.3|90305.6|75
1638298810000|2021-11-30 19:00:10|90374.2|90324.2|90361.6|90311.6|90378.2|90328.2|90359.6|90309.6|61
1638298820000|2021-11-30 19:00:20|90362.4|90312.4|90355.3|90305.3|90363.3|90313.3|90354.1|90304.1|56
1638298830000|2021-11-30 19:00:30|90355.5|90305.5|90344.8|90319.8|90359.9|90321.9|90343.4|90304.1|56
1638298840000|2021-11-30 19:00:40|90344.9|90319.9|90346.1|90321.1|90348.1|90323.1|90343.5|90318.5|55
1638298850000|2021-11-30 19:00:50|90345.9|90320.9|90351.3|90326.3|90351.5|90326.5|90339|90314|70
1638298860000|2021-11-30 19:01:00|90352.7|90327.7|90348.6|90323.6|90353.1|90328.1|90348.1|90323.1|51
1638298870000|2021-11-30 19:01:10|90347.7|90322.7|90339.8|90314.8|90347.9|90322.9|90333.7|90308.7|67
1638298880000|2021-11-30 19:01:20|90339.7|90314.7|90340.4|90315.4|90343.4|90318.4|90338.7|90313.7|54
1638298890000|2021-11-30 19:01:30|90341.1|90316.1|90347.7|90322.7|90350.4|90325.4|90336.2|90311.2|69
1638298900000|2021-11-30 19:01:40|90347.6|90322.6|90350|90325|90350.2|90325.2|90346.2|90321.2|51
1638298910000|2021-11-30 19:01:50|90350.1|90325.1|90343.3|90318.3|90354|90329|90341.1|90316.1|64
1638298920000|2021-11-30 19:02:00|90342.8|90317.8|90344.2|90319.2|90346.7|90321.7|90339.1|90314.1|56
1638298930000|2021-11-30 19:02:10|90343.7|90318.7|90345.6|90320.6|90356.9|90331.9|90341.5|90316.5|69
1638298940000|2021-11-30 19:02:20|90343.1|90318.1|90346.3|90321.3|90351.2|90326.2|90343.1|90318.1|59
1638298950000|2021-11-30 19:02:30|90345.8|90320.8|90346.8|90321.8|90349.1|90324.1|90344.8|90319.8|50
1638298960000|2021-11-30 19:02:40|90346.9|90321.9|90342.8|90317.8|90347.1|90322.1|90342.8|90317.8|53
1638298970000|2021-11-30 19:02:50|90342.5|90317.5|90328.6|90303.6|90342.9|90317.9|90328|90303|65
1638298980000|2021-11-30 19:03:00|90328.5|90303.5|90326.8|90301.8|90330.7|90305.7|90324.4|90299.4|65
1638298990000|2021-11-30 19:03:10|90327.3|90302.3|90331.5|90306.5|90331.5|90306.5|90326.3|90301.3|57
1638299000000|2021-11-30 19:03:20|90331.2|90306.2|90326.1|90301.1|90331.6|90306.6|90326.1|90301.1|40
1638299010000|2021-11-30 19:03:30|90325|90300|90322|90297|90328.4|90303.4|90322|90297|52
1638299020000|2021-11-30 19:03:40|90322.8|90297.8|90320|90295|90323.8|90298.8|90318.2|90293.2|53
1638299030000|2021-11-30 19:03:50|90319.9|90294.9|90315.8|90290.8|90320.4|90295.4|90314.6|90289.6|48
1638299040000|2021-11-30 19:04:00|90315.9|90290.9|90321.5|90296.5|90324.2|90299.2|90312.8|90287.8|64
1638299050000|2021-11-30 19:04:10|90320.8|90295.8|90329.8|90304.8|90330.6|90305.6|90319.6|90294.6|53
1638299060000|2021-11-30 19:04:20|90330.2|90305.2|90327|90302|90330.2|90305.2|90327|90302|48
1638299070000|2021-11-30 19:04:30|90327.2|90302.2|90326.9|90301.9|90332.1|90307.1|90323.9|90298.9|43
1638299080000|2021-11-30 19:04:40|90327.2|90302.2|90333.1|90308.1|90333.2|90308.2|90327.2|90302.2|45
1638299090000|2021-11-30 19:04:50|90334|90309|90330.3|90305.3|90337|90312|90329.5|90304.5|46
1638299100000|2021-11-30 19:05:00|90329.9|90304.9|90338|90313|90338.9|90313.9|90329.3|90304.3|56
1638299110000|2021-11-30 19:05:10|90337.2|90312.2|90343.2|90318.2|90343.5|90318.5|90335.7|90310.7|47
1638299120000|2021-11-30 19:05:20|90342.6|90317.6|90340.3|90315.3|90343.8|90318.8|90339.5|90314.5|43
1638299130000|2021-11-30 19:05:30|90339.1|90314.1|90333.8|90308.8|90340.1|90315.1|90332.9|90307.9|50
1638299140000|2021-11-30 19:05:40|90333.9|90308.9|90337.3|90312.3|90337.9|90312.9|90333.9|90308.9|42
1638299150000|2021-11-30 19:05:50|90337.5|90312.5|90332.4|90307.4|90337.7|90312.7|90331.9|90306.9|45
1638299160000|2021-11-30 19:06:00|90332.5|90307.5|90325.9|90300.9|90332.8|90307.8|90323.1|90298.1|51
1638299170000|2021-11-30 19:06:10|90325.8|90300.8|90337.8|90312.8|90338.5|90313.5|90324.7|90299.7|58
1638299180000|2021-11-30 19:06:20|90337.6|90312.6|90339.7|90314.7|90340.8|90315.8|90336.8|90311.8|54
1638299190000|2021-11-30 19:06:30|90340|90315|90340.8|90315.8|90341.6|90316.6|90339.5|90314.5|39
1638299200000|2021-11-30 19:06:40|90341.1|90316.1|90347.4|90322.4|90347.4|90322.4|90340.8|90315.8|49
1638299210000|2021-11-30 19:06:50|90347.5|90322.5|90358.8|90333.8|90365|90340|90347.5|90322.5|68
1638299220000|2021-11-30 19:07:00|90358.5|90333.5|90355.9|90330.9|90360.2|90335.2|90352.4|90327.4|65
1638299230000|2021-11-30 19:07:10|90356.1|90331.1|90357.5|90332.5|90357.8|90332.8|90355.4|90330.4|39
1638299240000|2021-11-30 19:07:20|90357.4|90332.4|90355.7|90330.7|90358|90333|90353.6|90328.6|51
1638299250000|2021-11-30 19:07:30|90355.8|90330.8|90339.9|90314.9|90355.8|90330.8|90337.1|90312.1|61
1638299260000|2021-11-30 19:07:40|90336.9|90311.9|90338.1|90313.1|90343.5|90318.5|90335.6|90310.6|59
1638299270000|2021-11-30 19:07:50|90338.7|90313.7|90335.8|90310.8|90341.9|90316.9|90335.7|90310.7|60
1638299280000|2021-11-30 19:08:00|90336|90311|90338.5|90313.5|90340.6|90315.6|90336|90311|51
1638299290000|2021-11-30 19:08:10|90338.3|90313.3|90333.9|90308.9|90338.3|90313.3|90333.9|90308.9|41
1638299300000|2021-11-30 19:08:20|90333.3|90308.3|90332.6|90307.6|90333.6|90308.6|90330.1|90305.1|38
1638299310000|2021-11-30 19:08:30|90333|90308|90332.6|90307.6|90336|90311|90331.8|90306.8|47
1638299320000|2021-11-30 19:08:40|90331.1|90306.1|90330.9|90305.9|90333|90308|90330.2|90305.2|43
1638299330000|2021-11-30 19:08:50|90330.5|90305.5|90296.1|90271.1|90330.9|90305.9|90295.7|90258.7|53
1638299340000|2021-11-30 19:09:00|90295.5|90270.5|90283.1|90258.1|90296.2|90271.2|90282.4|90257.4|71
1638299350000|2021-11-30 19:09:10|90283.5|90258.5|90282.7|90257.7|90284.5|90259.5|90281.4|90256.4|48
1638299360000|2021-11-30 19:09:20|90283.1|90258.1|90280.9|90255.9|90287.8|90262.8|90279.8|90254.8|56
1638299370000|2021-11-30 19:09:30|90281.1|90256.1|90281.2|90256.2|90281.8|90256.8|90280.1|90255.1|33
1638299380000|2021-11-30 19:09:40|90281.5|90256.5|90280.3|90255.3|90282.5|90257.5|90280.3|90255.3|30
1638299390000|2021-11-30 19:09:50|90280.2|90255.2|90287.6|90262.6|90289.5|90264.5|90280.2|90255.2|40
1638299400000|2021-11-30 19:10:00|90288.6|90263.6|90290.5|90265.5|90291.6|90266.6|90287.6|90262.6|50
1638299410000|2021-11-30 19:10:10|90290.4|90265.4|90291.2|90266.2|90291.3|90266.3|90290.3|90265.3|30
1638299420000|2021-11-30 19:10:20|90290.7|90265.7|90293.1|90268.1|90293.8|90268.8|90290.3|90265.3|47
1638299430000|2021-11-30 19:10:30|90292.9|90267.9|90294.5|90269.5|90295.2|90270.2|90292.1|90267.1|32
1638299440000|2021-11-30 19:10:40|90294.4|90269.4|90296.5|90271.5|90299.8|90274.8|90294|90269|52
1638299450000|2021-11-30 19:10:50|90297|90272|90293.1|90268.1|90297.5|90272.5|90292|90267|45
1638299460000|2021-11-30 19:11:00|90293|90268|90289.2|90264.2|90293.2|90268.2|90285.6|90260.6|47
1638299470000|2021-11-30 19:11:10|90288.7|90263.7|90284.2|90259.2|90291|90266|90283|90258|50
1638299480000|2021-11-30 19:11:20|90284.4|90259.4|90282|90257|90285.4|90260.4|90278.3|90253.3|49
1638299490000|2021-11-30 19:11:30|90282.1|90257.1|90289.5|90264.5|90290.6|90265.6|90282.1|90257.1|51
1638299500000|2021-11-30 19:11:40|90289.8|90264.8|90283.9|90258.9|90289.9|90264.9|90283.7|90258.7|52
1638299510000|2021-11-30 19:11:50|90284.2|90259.2|90284.4|90259.4|90285.4|90260.4|90283.5|90258.5|38
1638299520000|2021-11-30 19:12:00|90284.3|90259.3|90290|90265|90290|90265|90282.3|90257.3|53
1638299530000|2021-11-30 19:12:10|90289.8|90264.8|90289.3|90264.3|90289.9|90264.9|90288.6|90263.6|32
1638299540000|2021-11-30 19:12:20|90289.2|90264.2|90286.7|90261.7|90289.3|90264.3|90286|90261|36
1638299550000|2021-11-30 19:12:30|90286.1|90261.1|90285|90260|90286.6|90261.6|90284.9|90259.9|27
1638299560000|2021-11-30 19:12:40|90285.3|90260.3|90283.7|90258.7|90286.6|90261.6|90283.7|90258.7|29
1638299570000|2021-11-30 19:12:50|90285.3|90260.3|90284|90259|90285.3|90260.3|90282.5|90257.5|31
1638299580000|2021-11-30 19:13:00|90283.5|90258.5|90282.7|90257.7|90284.1|90259.1|90278.6|90253.6|57
1638299590000|2021-11-30 19:13:10|90281.8|90256.8|90278.9|90253.9|90282|90257|90278.1|90253.1|48
1638299600000|2021-11-30 19:13:20|90278.4|90253.4|90279.1|90254.1|90279.6|90254.6|90278.4|90253.4|31
1638299610000|2021-11-30 19:13:30|90279.3|90254.3|90274.4|90249.4|90279.6|90254.6|90274.2|90249.2|39
1638299620000|2021-11-30 19:13:40|90274.3|90249.3|90269.5|90244.5|90274.7|90249.7|90269.2|90244.2|52
1638299630000|2021-11-30 19:13:50|90269.7|90244.7|90270.5|90245.5|90270.9|90245.9|90266.5|90241.5|48
1638299640000|2021-11-30 19:14:00|90270.8|90245.8|90270.6|90245.6|90271.1|90246.1|90270.6|90245.6|14
1638299650000|2021-11-30 19:14:10|90270.7|90245.7|90269.2|90244.2|90271.5|90246.5|90269.2|90244.2|18
1638299660000|2021-11-30 19:14:20|90268.9|90243.9|90280.8|90255.8|90280.8|90255.8|90268.6|90243.6|46
1638299670000|2021-11-30 19:14:30|90280.7|90255.7|90279|90254|90280.7|90255.7|90278.3|90253.3|48
1638299680000|2021-11-30 19:14:40|90279.3|90254.3|90278.8|90253.8|90279.5|90254.5|90277.9|90252.9|27
1638299690000|2021-11-30 19:14:50|90279|90254|90279.9|90254.9|90280|90255|90276.2|90251.2|36
1638299700000|2021-11-30 19:15:00|90279.7|90254.7|90280.8|90255.8|90281.8|90256.8|90278.3|90253.3|55
1638299710000|2021-11-30 19:15:10|90280.7|90255.7|90287.8|90262.8|90288.2|90263.2|90278.9|90253.9|50
1638299720000|2021-11-30 19:15:20|90288.6|90263.6|90294.3|90269.3|90294.6|90269.6|90285.6|90260.6|55
1638299730000|2021-11-30 19:15:30|90292.5|90267.5|90295|90270|90295.1|90270.1|90292.5|90267.5|37
1638299740000|2021-11-30 19:15:40|90295.1|90270.1|90297.2|90272.2|90297.8|90272.8|90295|90270|39
1638299750000|2021-11-30 19:15:50|90297.3|90272.3|90299.7|90274.7|90300.3|90275.3|90296.8|90271.8|41
1638299760000|2021-11-30 19:16:00|90299.6|90274.6|90301.6|90276.6|90304.1|90279.1|90299.5|90274.5|48
1638299770000|2021-11-30 19:16:10|90301.5|90276.5|90300.8|90275.8|90303.1|90278.1|90299.7|90274.7|36
1638299780000|2021-11-30 19:16:20|90300.6|90275.6|90300.1|90275.1|90301.3|90276.3|90300.1|90275.1|23
1638299790000|2021-11-30 19:16:30|90299.6|90274.6|90303.7|90278.7|90304.9|90279.9|90296.3|90271.3|49
1638299800000|2021-11-30 19:16:40|90303.6|90278.6|90302.9|90277.9|90304.4|90279.4|90302|90277|55
1638299810000|2021-11-30 19:16:50|90302.8|90277.8|90312.3|90287.3|90313.8|90288.8|90301.5|90276.5|51
1638299820000|2021-11-30 19:17:00|90312.7|90287.7|90314.8|90289.8|90315.1|90290.1|90310.7|90285.7|51
1638299830000|2021-11-30 19:17:10|90314.5|90289.5|90317|90292|90318.3|90293.3|90313.7|90288.7|38
1638299840000|2021-11-30 19:17:20|90316.8|90291.8|90308.9|90283.9|90317.3|90292.3|90306.8|90281.8|56
1638299850000|2021-11-30 19:17:30|90309.1|90284.1|90310|90285|90310|90285|90308.6|90283.6|37
1638299860000|2021-11-30 19:17:40|90310.1|90285.1|90309.2|90284.2|90312|90287|90309.2|90284.2|36
1638299870000|2021-11-30 19:17:50|90308.8|90283.8|90315.3|90290.3|90315.3|90290.3|90308.8|90283.8|52
1638299880000|2021-11-30 19:18:00|90315.2|90290.2|90313.1|90288.1|90316.9|90291.9|90312.9|90287.9|33
1638299890000|2021-11-30 19:18:10|90313|90288|90314.1|90289.1|90315|90290|90313|90288|39
1638299900000|2021-11-30 19:18:20|90314.2|90289.2|90313.5|90288.5|90315.5|90290.5|90313|90288|33
1638299910000|2021-11-30 19:18:30|90313.3|90288.3|90314.9|90289.9|90315.1|90290.1|90312.6|90287.6|44
1638299920000|2021-11-30 19:18:40|90315|90290|90314.8|90289.8|90315.3|90290.3|90313.6|90288.6|41
1638299930000|2021-11-30 19:18:50|90314.5|90289.5|90312.7|90287.7|90314.7|90289.7|90312.7|90287.7|29
1638299940000|2021-11-30 19:19:00|90313.2|90288.2|90307.7|90282.7|90313.4|90288.4|90307.3|90282.3|50
1638299950000|2021-11-30 19:19:10|90307.9|90282.9|90305.7|90280.7|90308.1|90283.1|90305.5|90280.5|43
1638299960000|2021-11-30 19:19:20|90306.1|90281.1|90303.1|90278.1|90306.4|90281.4|90302.9|90277.9|41
1638299970000|2021-11-30 19:19:30|90303.3|90278.3|90305.3|90280.3|90306.1|90281.1|90303.3|90278.3|41
1638299980000|2021-11-30 19:19:40|90305.7|90280.7|90302.5|90277.5|90305.8|90280.8|90302.5|90277.5|38
1638299990000|2021-11-30 19:19:50|90302.4|90277.4|90303.1|90278.1|90304.5|90279.5|90302.4|90277.4|27
1638300000000|2021-11-30 19:20:00|90303|90278|90303.6|90278.6|90304.3|90279.3|90302|90277|38
1638300010000|2021-11-30 19:20:10|90303.7|90278.7|90303.5|90278.5|90304.8|90279.8|90303.3|90278.3|33
1638300020000|2021-11-30 19:20:20|90303.9|90278.9|90303.6|90278.6|90304.2|90279.2|90302.2|90277.2|39
1638300030000|2021-11-30 19:20:30|90304|90279|90306.1|90281.1|90308|90283|90302.8|90277.8|42
1638300040000|2021-11-30 19:20:40|90306.2|90281.2|90303.1|90278.1|90306.2|90281.2|90301.8|90276.8|35
1638300050000|2021-11-30 19:20:50|90303.3|90278.3|90302.7|90277.7|90303.9|90278.9|90302.1|90277.1|25
1638300060000|2021-11-30 19:21:00|90303.2|90278.2|90304|90279|90307.3|90282.3|90303.2|90278.2|44
1638300070000|2021-11-30 19:21:10|90304.2|90279.2|90303.2|90278.2|90305.3|90280.3|90301.6|90276.6|52
1638300080000|2021-11-30 19:21:20|90303.3|90278.3|90313.9|90288.9|90314.1|90289.1|90303.1|90278.1|55
1638300090000|2021-11-30 19:21:30|90314.4|90289.4|90314.8|90289.8|90316.5|90291.5|90312.7|90287.7|52
1638300100000|2021-11-30 19:21:40|90315.8|90290.8|90311.4|90286.4|90317.1|90292.1|90311.4|90286.4|50
1638300110000|2021-11-30 19:21:50|90311.2|90286.2|90311.8|90286.8|90312.3|90287.3|90310.2|90285.2|32
1638300120000|2021-11-30 19:22:00|90312|90287|90315.3|90290.3|90316.3|90291.3|90311.7|90286.7|43
1638300130000|2021-11-30 19:22:10|90315.6|90290.6|90309.5|90284.5|90315.6|90290.6|90309.1|90284.1|38
1638300140000|2021-11-30 19:22:20|90309.4|90284.4|90307.2|90282.2|90309.7|90284.7|90305|90280|52
1638300150000|2021-11-30 19:22:30|90307.4|90282.4|90303.2|90278.2|90308.3|90283.3|90302.3|90277.3|43
1638300160000|2021-11-30 19:22:40|90303|90278|90300.8|90275.8|90306.1|90281.1|90300.5|90275.5|39
1638300170000|2021-11-30 19:22:50|90301.4|90276.4|90293.4|90268.4|90301.4|90276.4|90292.8|90267.8|49
1638300180000|2021-11-30 19:23:00|90293.7|90268.7|90294.5|90269.5|90296.8|90271.8|90292.5|90267.5|42
1638300190000|2021-11-30 19:23:10|90295|90270|90294|90269|90295.7|90270.7|90293|90268|46
1638300200000|2021-11-30 19:23:20|90294.9|90269.9|90295.1|90270.1|90295.3|90270.3|90293.9|90268.9|30
1638300210000|2021-11-30 19:23:30|90295.3|90270.3|90293.2|90268.2|90296|90271|90292.8|90267.8|40
1638300220000|2021-11-30 19:23:40|90293|90268|90294.6|90269.6|90294.9|90269.9|90292|90267|30
1638300230000|2021-11-30 19:23:50|90294.3|90269.3|90291.9|90266.9|90294.4|90269.4|90290.1|90265.1|34
1638300240000|2021-11-30 19:24:00|90291.6|90266.6|90294.2|90269.2|90295.8|90270.8|90291.6|90266.6|49
1638300250000|2021-11-30 19:24:10|90294.1|90269.1|90291.4|90266.4|90294.4|90269.4|90287.9|90262.9|69
1638300260000|2021-11-30 19:24:20|90290.9|90265.9|90292.6|90267.6|90292.8|90267.8|90290|90265|39
1638300270000|2021-11-30 19:24:30|90292.4|90267.4|90291.1|90266.1|90292.6|90267.6|90290.5|90265.5|38
1638300280000|2021-11-30 19:24:40|90291.2|90266.2|90292.4|90267.4|90292.4|90267.4|90290|90265|38
1638300290000|2021-11-30 19:24:50|90291.8|90266.8|90289|90264|90293|90268|90287.9|90262.9|34
1638300300000|2021-11-30 19:25:00|90288.5|90263.5|90288.5|90263.5|90290.5|90265.5|90288.2|90263.2|37
1638300310000|2021-11-30 19:25:10|90289.1|90264.1|90289.9|90264.9|90290.3|90265.3|90287.5|90262.5|26
1638300320000|2021-11-30 19:25:20|90289.8|90264.8|90290.2|90265.2|90292|90267|90288|90263|44
1638300330000|2021-11-30 19:25:30|90289.5|90264.5|90289.8|90264.8|90291.3|90266.3|90288.3|90263.3|34
1638300340000|2021-11-30 19:25:40|90289.7|90264.7|90276.6|90251.6|90289.9|90264.9|90273.5|90248.5|46
1638300350000|2021-11-30 19:25:50|90276.2|90251.2|90275.5|90250.5|90277.1|90252.1|90274.8|90249.8|39
1638300360000|2021-11-30 19:26:00|90276|90251|90277|90252|90277.7|90252.7|90274|90249|42
1638300370000|2021-11-30 19:26:10|90276.7|90251.7|90277.2|90252.2|90277.9|90252.9|90276.3|90251.3|35
1638300380000|2021-11-30 19:26:20|90277.8|90252.8|90275.8|90250.8|90278.9|90253.9|90275.3|90250.3|45
1638300390000|2021-11-30 19:26:30|90276.2|90251.2|90275.2|90250.2|90277.6|90252.6|90274.2|90249.2|58
1638300400000|2021-11-30 19:26:40|90275.3|90250.3|90274.3|90249.3|90276.1|90251.1|90273.5|90248.5|38
1638300410000|2021-11-30 19:26:50|90274.6|90249.6|90273|90248|90275.6|90250.6|90271.8|90246.8|49
1638300420000|2021-11-30 19:27:00|90272.8|90247.8|90274.9|90249.9|90278.6|90253.6|90269.1|90244.1|48
1638300430000|2021-11-30 19:27:10|90274.5|90249.5|90273.6|90248.6|90275.2|90250.2|90272.7|90247.7|45
1638300440000|2021-11-30 19:27:20|90273.9|90248.9|90280.3|90255.3|90282.7|90257.7|90272.3|90247.3|43
1638300450000|2021-11-30 19:27:30|90279.5|90254.5|90279.3|90254.3|90281.3|90256.3|90278|90253|56
1638300460000|2021-11-30 19:27:40|90279.1|90254.1|90281.1|90256.1|90283.1|90258.1|90279.1|90254.1|33
1638300470000|2021-11-30 19:27:50|90281.3|90256.3|90285.9|90260.9|90286.5|90261.5|90281.1|90256.1|39
1638300480000|2021-11-30 19:28:00|90286.3|90261.3|90293.9|90268.9|90294.9|90269.9|90286.1|90261.1|46
1638300490000|2021-11-30 19:28:10|90295.4|90270.4|90299|90274|90299|90274|90293.9|90268.9|55
1638300500000|2021-11-30 19:28:20|90299.1|90274.1|90297.3|90272.3|90299.1|90274.1|90296.1|90271.1|44
1638300510000|2021-11-30 19:28:30|90297.6|90272.6|90297.9|90272.9|90298.9|90273.9|90297.4|90272.4|29
1638300520000|2021-11-30 19:28:40|90298|90273|90297.5|90272.5|90299.9|90274.9|90297.1|90272.1|37
1638300530000|2021-11-30 19:28:50|90297.4|90272.4|90288.1|90263.1|90299.4|90274.4|90287.9|90262.9|48
1638300540000|2021-11-30 19:29:00|90288.2|90263.2|90293.6|90268.6|90294|90269|90287|90262|53
1638300550000|2021-11-30 19:29:10|90293.7|90268.7|90300.1|90275.1|90301.2|90276.2|90291.9|90266.9|59
1638300560000|2021-11-30 19:29:20|90300.2|90275.2|90294.1|90269.1|90301.6|90276.6|90293.7|90268.7|59
1638300570000|2021-11-30 19:29:30|90294.6|90269.6|90297.6|90272.6|90298.2|90273.2|90294.1|90269.1|47
1638300580000|2021-11-30 19:29:40|90297.5|90272.5|90297.7|90272.7|90300.9|90275.9|90297.2|90272.2|44
1638300590000|2021-11-30 19:29:50|90298.2|90273.2|90301.7|90276.7|90302.3|90277.3|90297.7|90272.7|49
1638300600000|2021-11-30 19:30:00|90302.7|90277.7|90303.4|90278.4|90304.2|90279.2|90298.3|90273.3|46
1638300610000|2021-11-30 19:30:10|90304.2|90279.2|90307|90282|90307.1|90282.1|90303.6|90278.6|44
1638300620000|2021-11-30 19:30:20|90307.5|90282.5|90305.5|90280.5|90307.8|90282.8|90305.4|90280.4|42
1638300630000|2021-11-30 19:30:30|90305.3|90280.3|90306.2|90281.2|90306.7|90281.7|90305.1|90280.1|33
1638300640000|2021-11-30 19:30:40|90306|90281|90299|90274|90306.1|90281.1|90296.8|90271.8|58
1638300650000|2021-11-30 19:30:50|90298.8|90273.8|90297.4|90272.4|90302|90277|90297.2|90272.2|46
1638300660000|2021-11-30 19:31:00|90296.9|90271.9|90300.1|90275.1|90300.4|90275.4|90293.1|90268.1|48
1638300670000|2021-11-30 19:31:10|90299.7|90274.7|90299.7|90274.7|90300.7|90275.7|90299.3|90274.3|34
1638300680000|2021-11-30 19:31:20|90299.8|90274.8|90303.4|90278.4|90303.5|90278.5|90299.5|90274.5|37
1638300690000|2021-11-30 19:31:30|90302.9|90277.9|90305|90280|90307|90282|90302|90277|52
1638300700000|2021-11-30 19:31:40|90304.8|90279.8|90308.4|90283.4|90309|90284|90304.6|90279.6|39
1638300710000|2021-11-30 19:31:50|90308.1|90283.1|90307.8|90282.8|90308.7|90283.7|90307.3|90282.3|34
1638300720000|2021-11-30 19:32:00|90307.4|90282.4|90304.3|90279.3|90307.6|90282.6|90303.4|90278.4|43
1638300730000|2021-11-30 19:32:10|90304.6|90279.6|90304.8|90279.8|90305.8|90280.8|90304|90279|32
1638300740000|2021-11-30 19:32:20|90304.6|90279.6|90304.4|90279.4|90307.4|90282.4|90304|90279|48
1638300750000|2021-11-30 19:32:30|90304.2|90279.2|90302.8|90277.8|90307|90282|90302.2|90277.2|55
1638300760000|2021-11-30 19:32:40|90302.7|90277.7|90305.3|90280.3|90307.3|90282.3|90302.6|90277.6|48
1638300770000|2021-11-30 19:32:50|90304.9|90279.9|90305.4|90280.4|90306.1|90281.1|90303.4|90278.4|44
1638300780000|2021-11-30 19:33:00|90305.3|90280.3|90304.5|90279.5|90306.3|90281.3|90304.4|90279.4|38
1638300790000|2021-11-30 19:33:10|90304.4|90279.4|90306.1|90281.1|90307.9|90282.9|90304.1|90279.1|51
1638300800000|2021-11-30 19:33:20|90306|90281|90305.6|90280.6|90306.3|90281.3|90303.7|90278.7|46
1638300810000|2021-11-30 19:33:30|90305.4|90280.4|90300.6|90275.6|90306|90281|90299.7|90274.7|53
1638300820000|2021-11-30 19:33:40|90301|90276|90303.3|90278.3|90304.3|90279.3|90300.9|90275.9|58
1638300830000|2021-11-30 19:33:50|90303.6|90278.6|90304|90279|90305.4|90280.4|90301.9|90276.9|50
1638300840000|2021-11-30 19:34:00|90304.6|90279.6|90305.4|90280.4|90305.8|90280.8|90302.5|90277.5|55
1638300850000|2021-11-30 19:34:10|90305.3|90280.3|90301.4|90276.4|90305.7|90280.7|90301.4|90276.4|51
1638300860000|2021-11-30 19:34:20|90302|90277|90301.7|90276.7|90305|90280|90300.7|90275.7|52
1638300870000|2021-11-30 19:34:30|90301|90276|90302|90277|90303|90278|90300.6|90275.6|37
1638300880000|2021-11-30 19:34:40|90302.1|90277.1|90312.3|90287.3|90313.3|90288.3|90300.2|90275.2|55
1638300890000|2021-11-30 19:34:50|90311.8|90286.8|90306.9|90281.9|90313.4|90288.4|90305.8|90280.8|63
1638300900000|2021-11-30 19:35:00|90306.7|90281.7|90307|90282|90308.5|90283.5|90305.8|90280.8|39
1638300910000|2021-11-30 19:35:10|90307.2|90282.2|90304.2|90279.2|90307.5|90282.5|90303|90278|47
1638300920000|2021-11-30 19:35:20|90304.1|90279.1|90304.9|90279.9|90305.2|90280.2|90302.8|90277.8|35
1638300930000|2021-11-30 19:35:30|90305.1|90280.1|90296.7|90271.7|90306.1|90281.1|90296.6|90271.6|49
1638300940000|2021-11-30 19:35:40|90296.6|90271.6|90296.8|90271.8|90298.1|90273.1|90294.2|90269.2|47
1638300950000|2021-11-30 19:35:50|90296.3|90271.3|90296.8|90271.8|90297.7|90272.7|90296.1|90271.1|35
1638300960000|2021-11-30 19:36:00|90296.6|90271.6|90297.6|90272.6|90299.1|90274.1|90296.2|90271.2|36
1638300970000|2021-11-30 19:36:10|90297.4|90272.4|90299.6|90274.6|90300.1|90275.1|90297.3|90272.3|31
1638300980000|2021-11-30 19:36:20|90299.5|90274.5|90297.1|90272.1|90301.2|90276.2|90295.8|90270.8|45
1638300990000|2021-11-30 19:36:30|90297.5|90272.5|90298.8|90273.8|90299.1|90274.1|90296.6|90271.6|34
1638301000000|2021-11-30 19:36:40|90298.7|90273.7|90290.3|90265.3|90298.7|90273.7|90289.4|90264.4|54
1638301010000|2021-11-30 19:36:50|90290.2|90265.2|90292|90267|90293.8|90268.8|90288.6|90263.6|57
1638301020000|2021-11-30 19:37:00|90291|90266|90290.2|90265.2|90291.6|90266.6|90287.6|90262.6|58
1638301030000|2021-11-30 19:37:10|90290.7|90265.7|90293.1|90268.1|90296.4|90271.4|90290.3|90265.3|56
1638301040000|2021-11-30 19:37:20|90293.6|90268.6|90291.5|90266.5|90295.2|90270.2|90291.4|90266.4|42
1638301050000|2021-11-30 19:37:30|90292.7|90267.7|90289.3|90264.3|90293.4|90268.4|90289|90264|48
1638301060000|2021-11-30 19:37:40|90289|90264|90286.6|90261.6|90289.4|90264.4|90285.5|90260.5|48
1638301070000|2021-11-30 19:37:50|90286.8|90261.8|90286.2|90261.2|90286.8|90261.8|90283.8|90258.8|58
1638301080000|2021-11-30 19:38:00|90285.8|90260.8|90295.1|90270.1|90298.9|90273.9|90285.4|90260.4|65
1638301090000|2021-11-30 19:38:10|90295.2|90270.2|90295.4|90270.4|90302.1|90277.1|90291.1|90266.1|61
1638301100000|2021-11-30 19:38:20|90294.5|90269.5|90293.5|90268.5|90295.7|90270.7|90293.3|90268.3|43
1638301110000|2021-11-30 19:38:30|90293.9|90268.9|90299.4|90274.4|90301|90276|90292.9|90267.9|50
1638301120000|2021-11-30 19:38:40|90298.9|90273.9|90297.1|90272.1|90300.3|90275.3|90295.9|90270.9|57
1638301130000|2021-11-30 19:38:50|90296.4|90271.4|90293.9|90268.9|90299.5|90274.5|90291.6|90266.6|66
1638301140000|2021-11-30 19:39:00|90295.6|90270.6|90293.8|90268.8|90297.9|90272.9|90292.2|90267.2|65
1638301150000|2021-11-30 19:39:10|90293.6|90268.6|90294.2|90269.2|90296.1|90271.1|90292.9|90267.9|58
1638301160000|2021-11-30 19:39:20|90293.8|90268.8|90293.3|90268.3|90294.4|90269.4|90293.2|90268.2|35
1638301170000|2021-11-30 19:39:30|90293.5|90268.5|90299.2|90274.2|90300.4|90275.4|90293.1|90268.1|52
1638301180000|2021-11-30 19:39:40|90299.9|90274.9|90300.5|90275.5|90300.5|90275.5|90296.7|90271.7|49
1638301190000|2021-11-30 19:39:50|90301.2|90276.2|90320.4|90295.4|90321.8|90296.8|90300.9|90275.9|58
1638301200000|2021-11-30 19:40:00|90320.5|90295.5|90321.4|90296.4|90330.5|90297.2|90317.1|90279.4|65
1638301210000|2021-11-30 19:40:10|90321.8|90296.8|90323.5|90298.5|90324.1|90299.1|90319.2|90294.2|54
1638301220000|2021-11-30 19:40:20|90323.2|90298.2|90324.5|90299.5|90325|90300|90321.8|90296.8|49
1638301230000|2021-11-30 19:40:30|90324.4|90299.4|90323|90298|90325.5|90300.5|90321.2|90296.2|49
1638301240000|2021-11-30 19:40:40|90322.5|90297.5|90325.8|90300.8|90328.4|90303.4|90320.9|90295.9|46
1638301250000|2021-11-30 19:40:50|90324.7|90299.7|90322.1|90297.1|90326|90301|90319|90294|51
1638301260000|2021-11-30 19:41:00|90323.2|90298.2|90329.4|90304.4|90329.9|90304.9|90321.8|90296.8|56
1638301270000|2021-11-30 19:41:10|90329.5|90304.5|90331.7|90306.7|90332.4|90307.4|90328.9|90303.9|43
1638301280000|2021-11-30 19:41:20|90331.2|90306.2|90326.6|90301.6|90332|90307|90322.4|90297.4|58
1638301290000|2021-11-30 19:41:30|90326.2|90301.2|90325.5|90300.5|90327.8|90302.8|90322.1|90297.1|58
1638301300000|2021-11-30 19:41:40|90325.6|90300.6|90324.1|90299.1|90329.7|90304.7|90321.4|90296.4|67
1638301310000|2021-11-30 19:41:50|90324.3|90299.3|90322.1|90297.1|90330.3|90305.3|90318.1|90293.1|76
1638301320000|2021-11-30 19:42:00|90321.7|90296.7|90322.7|90297.7|90324.8|90299.8|90319.1|90294.1|66
1638301330000|2021-11-30 19:42:10|90323.3|90298.3|90324.4|90299.4|90328.6|90303.6|90322.8|90297.8|60
1638301340000|2021-11-30 19:42:20|90325.2|90300.2|90326.9|90301.9|90328|90303|90323.6|90298.6|58
1638301350000|2021-11-30 19:42:30|90326.4|90301.4|90337.4|90312.4|90337.4|90312.4|90325.8|90300.8|52
1638301360000|2021-11-30 19:42:40|90337.3|90312.3|90342.7|90317.7|90357.3|90318|90334.5|90302.6|66
1638301370000|2021-11-30 19:42:50|90342.8|90317.8|90337.7|90312.7|90344.1|90319.1|90336.6|90311.6|62
1638301380000|2021-11-30 19:43:00|90337.6|90312.6|90336.6|90311.6|90337.9|90312.9|90334.1|90309.1|40
1638301390000|2021-11-30 19:43:10|90335.7|90310.7|90331.6|90306.6|90337.5|90312.5|90331.5|90306.5|53
1638301400000|2021-11-30 19:43:20|90332.3|90307.3|90335.6|90310.6|90337.1|90312.1|90331.6|90306.6|50
1638301410000|2021-11-30 19:43:30|90335.7|90310.7|90334.3|90309.3|90338.1|90313.1|90333.7|90308.7|51
1638301420000|2021-11-30 19:43:40|90334.2|90309.2|90332.4|90307.4|90334.4|90309.4|90332|90307|42
1638301430000|2021-11-30 19:43:50|90332.5|90307.5|90332.7|90307.7|90333.3|90308.3|90331.3|90306.3|34
1638301440000|2021-11-30 19:44:00|90332.9|90307.9|90343|90318|90343.9|90318.9|90332.5|90307.5|45
1638301450000|2021-11-30 19:44:10|90343.5|90318.5|90342.8|90317.8|90343.6|90318.6|90341.3|90316.3|42
1638301460000|2021-11-30 19:44:20|90342|90317|90338.8|90313.8|90342.8|90317.8|90336.3|90311.3|53
1638301470000|2021-11-30 19:44:30|90338.9|90313.9|90338.1|90313.1|90338.9|90313.9|90335|90310|49
1638301480000|2021-11-30 19:44:40|90337.7|90312.7|90336.5|90311.5|90337.7|90312.7|90335.2|90310.2|29
1638301490000|2021-11-30 19:44:50|90336.6|90311.6|90333.8|90308.8|90337.9|90312.9|90331|90306|52
1638301500000|2021-11-30 19:45:00|90334.4|90309.4|90342.3|90317.3|90342.3|90317.3|90331.9|90306.9|61
1638301510000|2021-11-30 19:45:10|90342.1|90317.1|90341.8|90316.8|90344|90319|90340.6|90315.6|60
1638301520000|2021-11-30 19:45:20|90341.7|90316.7|90338.6|90313.6|90342.3|90317.3|90335.1|90310.1|57
1638301530000|2021-11-30 19:45:30|90338.9|90313.9|90340.9|90315.9|90342.3|90317.3|90338.9|90313.9|42
1638301540000|2021-11-30 19:45:40|90341.1|90316.1|90344.6|90319.6|90346|90321|90340.5|90315.5|50
1638301550000|2021-11-30 19:45:50|90344.7|90319.7|90341.6|90316.6|90344.7|90319.7|90339.6|90314.6|52
1638301560000|2021-11-30 19:46:00|90341.7|90316.7|90341.1|90316.1|90342.2|90317.2|90337.7|90312.7|42
1638301570000|2021-11-30 19:46:10|90341.3|90316.3|90343|90318|90343|90318|90339.1|90314.1|42
1638301580000|2021-11-30 19:46:20|90342.1|90317.1|90341.1|90316.1|90342.1|90317.1|90340.3|90315.3|29
1638301590000|2021-11-30 19:46:30|90340.9|90315.9|90352.7|90327.7|90353.3|90328.3|90339|90314|68
1638301600000|2021-11-30 19:46:40|90352|90327|90352|90327|90369.2|90332.3|90350.8|90311.9|63
1638301610000|2021-11-30 19:46:50|90351.9|90326.9|90353.5|90328.5|90354.6|90329.6|90349.8|90324.8|48
1638301620000|2021-11-30 19:47:00|90355|90330|90355.9|90330.9|90356.6|90331.6|90353.2|90328.2|48
1638301630000|2021-11-30 19:47:10|90355.8|90330.8|90361.7|90336.7|90366|90341|90355.8|90330.8|47
1638301640000|2021-11-30 19:47:20|90361.6|90336.6|90356.1|90331.1|90361.6|90336.6|90355|90330|44
1638301650000|2021-11-30 19:47:30|90355.4|90330.4|90358|90333|90358.5|90333.5|90355.4|90330.4|35
1638301660000|2021-11-30 19:47:40|90358.1|90333.1|90360.7|90335.7|90361|90336|90357.9|90332.9|35
1638301670000|2021-11-30 19:47:50|90358.9|90333.9|90359.3|90334.3|90360|90335|90357.8|90332.8|38
1638301680000|2021-11-30 19:48:00|90359.1|90334.1|90348|90323|90359.1|90334.1|90348|90323|53
1638301690000|2021-11-30 19:48:10|90348.3|90323.3|90346.1|90321.1|90349.9|90324.9|90345.1|90320.1|46
1638301700000|2021-11-30 19:48:20|90346.4|90321.4|90346.5|90321.5|90348.8|90323.8|90345|90320|48
1638301710000|2021-11-30 19:48:30|90346.6|90321.6|90347.2|90322.2|90348.9|90323.9|90345.4|90320.4|51
1638301720000|2021-11-30 19:48:40|90347.1|90322.1|90350.4|90325.4|90350.5|90325.5|90346.8|90321.8|46
1638301730000|2021-11-30 19:48:50|90350.5|90325.5|90353.1|90328.1|90355.1|90330.1|90350.5|90325.5|49
1638301740000|2021-11-30 19:49:00|90353.3|90328.3|90353.6|90328.6|90354.5|90329.5|90352.4|90327.4|46
1638301750000|2021-11-30 19:49:10|90353.4|90328.4|90352.4|90327.4|90353.4|90328.4|90351.3|90326.3|35
1638301760000|2021-11-30 19:49:20|90352.2|90327.2|90350.6|90325.6|90353.3|90328.3|90350.6|90325.6|41
1638301770000|2021-11-30 19:49:30|90351.6|90326.6|90358|90333|90359.3|90334.3|90349.2|90324.2|42
1638301780000|2021-11-30 19:49:40|90358.2|90333.2|90364.2|90339.2|90366|90341|90357.3|90332.3|49
1638301790000|2021-11-30 19:49:50|90364.1|90339.1|90365.1|90340.1|90367.4|90342.4|90363.6|90338.6|41
1638301800000|2021-11-30 19:50:00|90365.2|90340.2|90355|90330|90365.2|90340.2|90350|90325|57
1638301810000|2021-11-30 19:50:10|90353.7|90328.7|90356.1|90331.1|90357.3|90332.3|90350.7|90325.7|58
1638301820000|2021-11-30 19:50:20|90356.8|90331.8|90355|90330|90368.5|90332.2|90353.1|90312.9|45
1638301830000|2021-11-30 19:50:30|90355.1|90330.1|90362.1|90337.1|90364.2|90339.2|90354.9|90329.9|61
1638301840000|2021-11-30 19:50:40|90362.4|90337.4|90363.8|90338.8|90376.1|90340|90361.8|90324.9|46
1638301850000|2021-11-30 19:50:50|90364.3|90339.3|90362.6|90337.6|90368.7|90343.7|90362.1|90337.1|52
1638301860000|2021-11-30 19:51:00|90362|90337|90383|90358|90403|90367.4|90354|90329|76
1638301870000|2021-11-30 19:51:10|90381.9|90356.9|90368.7|90343.7|90383.4|90356.9|90365.8|90328.6|61
1638301880000|2021-11-30 19:51:20|90368.8|90343.8|90368.6|90343.6|90370.2|90345.2|90365.1|90340.1|64
1638301890000|2021-11-30 19:51:30|90368.7|90343.7|90370.3|90345.3|90371.8|90346.8|90368|90343|62
1638301900000|2021-11-30 19:51:40|90370.4|90345.4|90369.7|90344.7|90381.8|90346|90365.8|90331.8|58
1638301910000|2021-11-30 19:51:50|90370.2|90345.2|90367|90342|90376.6|90345.2|90364|90326.6|49
1638301920000|2021-11-30 19:52:00|90366.7|90341.7|90365.6|90340.6|90367.5|90342.5|90362.5|90337.5|54
1638301930000|2021-11-30 19:52:10|90365.8|90340.8|90365.2|90340.2|90372.8|90340.9|90357.9|90319.5|58
1638301940000|2021-11-30 19:52:20|90365.1|90340.1|90366.7|90341.7|90366.8|90341.8|90365.1|90340.1|45
1638301950000|2021-11-30 19:52:30|90366.6|90341.6|90364.9|90339.9|90366.7|90341.7|90364.7|90339.7|32
1638301960000|2021-11-30 19:52:40|90364.7|90339.7|90359.8|90334.8|90364.7|90339.7|90358.5|90333.5|30
1638301970000|2021-11-30 19:52:50|90359.7|90334.7|90369.2|90344.2|90370|90345|90359.6|90334.6|50
1638301980000|2021-11-30 19:53:00|90368.7|90343.7|90369.9|90344.9|90371.2|90346.2|90368.5|90343.5|33
1638301990000|2021-11-30 19:53:10|90370.1|90345.1|90371.9|90346.9|90372.2|90347.2|90368.5|90343.5|47
1638302000000|2021-11-30 19:53:20|90371.7|90346.7|90376.7|90351.7|90377.9|90352.9|90367.1|90342.1|51
1638302010000|2021-11-30 19:53:30|90376.5|90351.5|90393.5|90368.5|90394.5|90369.5|90375.8|90350.8|62
1638302020000|2021-11-30 19:53:40|90394.3|90369.3|90394.2|90369.2|90396.6|90371.6|90393.9|90368.9|40
1638302030000|2021-11-30 19:53:50|90394.3|90369.3|90393.5|90368.5|90397.1|90372.1|90393.5|90368.5|35
1638302040000|2021-11-30 19:54:00|90391.4|90366.4|90392.1|90367.1|90393.9|90368.9|90391.2|90366.2|49
1638302050000|2021-11-30 19:54:10|90392.5|90367.5|90388.3|90363.3|90393.4|90368.4|90388.3|90363.3|48
1638302060000|2021-11-30 19:54:20|90389.6|90364.6|90390.5|90365.5|90390.9|90365.9|90387.5|90362.5|42
1638302070000|2021-11-30 19:54:30|90389.9|90364.9|90397.9|90372.9|90402.1|90377.1|90389.3|90364.3|62
1638302080000|2021-11-30 19:54:40|90397.7|90372.7|90397.7|90372.7|90398.4|90373.4|90397.2|90372.2|36
1638302090000|2021-11-30 19:54:50|90397.4|90372.4|90398.6|90373.6|90399.7|90374.7|90397.2|90372.2|47
1638302100000|2021-11-30 19:55:00|90399|90374|90400.4|90375.4|90401.4|90376.4|90399|90374|53
1638302110000|2021-11-30 19:55:10|90400.3|90375.3|90397.9|90372.9|90400.3|90375.3|90397.6|90372.6|42
1638302120000|2021-11-30 19:55:20|90397.8|90372.8|90400.4|90375.4|90403.2|90378.2|90397.8|90372.8|43
1638302130000|2021-11-30 19:55:30|90400.2|90375.2|90396.2|90371.2|90401.2|90376.2|90396.1|90371.1|41
1638302140000|2021-11-30 19:55:40|90396.8|90371.8|90400|90375|90401.9|90376.9|90396.8|90371.8|53
1638302150000|2021-11-30 19:55:50|90400.2|90375.2|90400.4|90375.4|90400.8|90375.8|90399.4|90374.4|40
1638302160000|2021-11-30 19:56:00|90401.4|90376.4|90404.3|90379.3|90405.3|90380.3|90401.4|90376.4|46
1638302170000|2021-11-30 19:56:10|90404.2|90379.2|90397.5|90372.5|90404.9|90379.9|90397.5|90372.5|52
1638302180000|2021-11-30 19:56:20|90397.7|90372.7|90402.4|90377.4|90404.1|90379.1|90397.5|90372.5|67
1638302190000|2021-11-30 19:56:30|90402.3|90377.3|90399.8|90374.8|90407.4|90382.4|90399.6|90374.6|62
1638302200000|2021-11-30 19:56:40|90399.7|90374.7|90401.4|90376.4|90403.4|90378.4|90399.1|90374.1|55
1638302210000|2021-11-30 19:56:50|90401.2|90376.2|90400.9|90375.9|90401.8|90376.8|90400.2|90375.2|42
1638302220000|2021-11-30 19:57:00|90400|90375|90401.6|90376.6|90402|90377|90398.5|90373.5|54
1638302230000|2021-11-30 19:57:10|90401.4|90376.4|90398.4|90373.4|90401.6|90376.6|90398.3|90373.3|40
1638302240000|2021-11-30 19:57:20|90398.5|90373.5|90399.1|90374.1|90401.1|90376.1|90398.2|90373.2|45
1638302250000|2021-11-30 19:57:30|90398.4|90373.4|90401.3|90376.3|90401.4|90376.4|90397.4|90372.4|64
1638302260000|2021-11-30 19:57:40|90402.1|90377.1|90399.8|90374.8|90402.1|90377.1|90398.6|90373.6|53
1638302270000|2021-11-30 19:57:50|90400.4|90375.4|90399|90374|90400.7|90375.7|90397.4|90372.4|48
1638302280000|2021-11-30 19:58:00|90399.1|90374.1|90399.4|90374.4|90401.1|90376.1|90399.1|90374.1|37
1638302290000|2021-11-30 19:58:10|90399.7|90374.7|90400.1|90375.1|90405.7|90380.7|90398.3|90373.3|47
1638302300000|2021-11-30 19:58:20|90400.3|90375.3|90400.3|90375.3|90401.3|90376.3|90399.9|90374.9|35
1638302310000|2021-11-30 19:58:30|90400.4|90375.4|90402.7|90377.7|90404.2|90379.2|90399.6|90374.6|47
1638302320000|2021-11-30 19:58:40|90402.6|90377.6|90400|90375|90405.1|90380.1|90397.9|90372.9|52
1638302330000|2021-11-30 19:58:50|90400.2|90375.2|90393.3|90368.3|90400.2|90375.2|90392.2|90367.2|60
1638302340000|2021-11-30 19:59:00|90391.6|90366.6|90391.9|90366.9|90393.3|90368.3|90388.2|90363.2|60
1638302350000|2021-11-30 19:59:10|90390.3|90365.3|90386.7|90361.7|90391.5|90366.5|90385.8|90360.8|59
1638302360000|2021-11-30 19:59:20|90386.6|90361.6|90380.8|90355.8|90387.4|90362.4|90379.4|90354.4|54
1638302370000|2021-11-30 19:59:30|90380.9|90355.9|90360|90335|90380.9|90355.9|90360|90335|70
1638302380000|2021-11-30 19:59:40|90361.8|90336.8|90331.6|90306.6|90361.8|90336.8|90331.6|90306.6|72
1638302390000|2021-11-30 19:59:50|90332.5|90307.5|90327.4|90302.4|90339.2|90307.5|90325.1|90289.2|73
1638302400000|2021-11-30 20:00:00|90327.5|90302.5|90337.6|90312.6|90343|90318|90325.4|90300.4|72
1638302410000|2021-11-30 20:00:10|90337.5|90312.5|90333.9|90308.9|90341.4|90316.4|90332.5|90307.5|63
1638302420000|2021-11-30 20:00:20|90335.2|90310.2|90336.2|90311.2|90341.2|90316.2|90335.2|90310.2|60
1638302430000|2021-11-30 20:00:30|90336.3|90311.3|90337.3|90312.3|90338.3|90313.3|90333.4|90308.4|56
1638302440000|2021-11-30 20:00:40|90337.2|90312.2|90341.7|90316.7|90342.7|90317.7|90337.2|90312.2|54
1638302450000|2021-11-30 20:00:50|90341.9|90316.9|90343.3|90318.3|90345.6|90320.6|90341|90316|53
1638302460000|2021-11-30 20:01:00|90343.1|90318.1|90340.7|90315.7|90343.1|90318.1|90336.8|90311.8|62
1638302470000|2021-11-30 20:01:10|90340.5|90315.5|90342.1|90317.1|90343.5|90318.5|90336.6|90311.6|69
1638302480000|2021-11-30 20:01:20|90341.1|90316.1|90346.2|90321.2|90346.2|90321.2|90337.7|90312.7|71
1638302490000|2021-11-30 20:01:30|90346.4|90321.4|90347.5|90322.5|90349|90324|90343.4|90318.4|62
1638302500000|2021-11-30 20:01:40|90347.6|90322.6|90344.4|90319.4|90348.7|90323.7|90342.8|90317.8|62
1638302510000|2021-11-30 20:01:50|90344.7|90319.7|90344.3|90319.3|90345.8|90320.8|90335.9|90310.9|66
1638302520000|2021-11-30 20:02:00|90344.1|90319.1|90352.4|90327.4|90353.4|90328.4|90343.6|90318.6|59
1638302530000|2021-11-30 20:02:10|90350.1|90325.1|90348|90323|90350.6|90325.6|90345.5|90320.5|66
1638302540000|2021-11-30 20:02:20|90348.1|90323.1|90347.9|90322.9|90349.8|90324.8|90345.1|90320.1|64
1638302550000|2021-11-30 20:02:30|90347.7|90322.7|90348|90323|90348.7|90323.7|90343.4|90318.4|62
1638302560000|2021-11-30 20:02:40|90348.3|90323.3|90349.3|90324.3|90350.7|90325.7|90344.4|90319.4|55
1638302570000|2021-11-30 20:02:50|90348.8|90323.8|90352.7|90327.7|90354.5|90329.5|90347.8|90322.8|58
1638302580000|2021-11-30 20:03:00|90351.3|90326.3|90349.2|90324.2|90353.6|90328.6|90346.5|90321.5|62
1638302590000|2021-11-30 20:03:10|90347.5|90322.5|90347.8|90322.8|90349.8|90324.8|90346.9|90321.9|43
1638302600000|2021-11-30 20:03:20|90348.1|90323.1|90353.5|90328.5|90354.1|90329.1|90348|90323|48
1638302610000|2021-11-30 20:03:30|90353.2|90328.2|90366.1|90341.1|90377.3|90344.9|90350.8|90325.8|57
1638302620000|2021-11-30 20:03:40|90365.5|90340.5|90372.4|90347.4|90389.4|90352.6|90365.5|90339.2|63
1638302630000|2021-11-30 20:03:50|90371.8|90346.8|90365.2|90340.2|90372.5|90347.5|90364.4|90339.4|56
1638302640000|2021-11-30 20:04:00|90365.6|90340.6|90363.2|90338.2|90367.7|90342.7|90363.1|90338.1|59
1638302650000|2021-11-30 20:04:10|90363.3|90338.3|90365.2|90340.2|90365.5|90340.5|90362|90337|50
1638302660000|2021-11-30 20:04:20|90365.1|90340.1|90364|90339|90366.3|90341.3|90362|90337|41
1638302670000|2021-11-30 20:04:30|90363.7|90338.7|90363.2|90338.2|90365.7|90340.7|90363.1|90338.1|55
1638302680000|2021-11-30 20:04:40|90363.1|90338.1|90364|90339|90364.5|90339.5|90362.2|90337.2|56
1638302690000|2021-11-30 20:04:50|90364.1|90339.1|90361.7|90336.7|90364.4|90339.4|90359.1|90334.1|51
1638302700000|2021-11-30 20:05:00|90361.2|90336.2|90360.9|90335.9|90361.8|90336.8|90359.4|90334.4|52
1638302710000|2021-11-30 20:05:10|90358.7|90333.7|90342.6|90317.6|90358.7|90333.7|90342.6|90317.6|58
1638302720000|2021-11-30 20:05:20|90342.8|90317.8|90343.4|90318.4|90345|90320|90341.4|90316.4|49
1638302730000|2021-11-30 20:05:30|90343.6|90318.6|90343.1|90318.1|90344.1|90319.1|90340.9|90315.9|50
1638302740000|2021-11-30 20:05:40|90343.2|90318.2|90344.5|90319.5|90345.5|90320.5|90342.4|90317.4|47
1638302750000|2021-11-30 20:05:50|90343.9|90318.9|90338.1|90313.1|90352.2|90319|90331.3|90300.2|62
1638302760000|2021-11-30 20:06:00|90338.2|90313.2|90341.7|90316.7|90341.7|90316.7|90337.4|90312.4|44
1638302770000|2021-11-30 20:06:10|90342|90317|90342.5|90317.5|90343.3|90318.3|90340.9|90315.9|52
1638302780000|2021-11-30 20:06:20|90345|90320|90355.2|90305.2|90357.3|90323.6|90344.7|90303.6|60
1638302790000|2021-11-30 20:06:30|90354.3|90304.3|90343.2|90318.2|90358.4|90319.6|90341.4|90304.3|56
1638302800000|2021-11-30 20:06:40|90342|90317|90341.6|90316.6|90342.6|90317.6|90340.9|90315.9|27
1638302810000|2021-11-30 20:06:50|90341.4|90316.4|90343.2|90318.2|90346|90321|90340.9|90315.9|62
1638302820000|2021-11-30 20:07:00|90342.4|90317.4|90333.4|90283.4|90351.9|90317.8|90301.6|90265.7|78
1638302830000|2021-11-30 20:07:10|90325.6|90300.6|90347.5|90297.5|90347.5|90308.6|90325.6|90291.7|52
1638302840000|2021-11-30 20:07:20|90347.3|90297.3|90343.9|90293.9|90350.2|90300.2|90343.8|90293.8|42
1638302850000|2021-11-30 20:07:30|90343.6|90293.6|90340.8|90290.8|90344|90294|90340.2|90290.2|31
1638302860000|2021-11-30 20:07:40|90340.9|90290.9|90347.7|90297.7|90348|90298|90339.9|90289.9|37
1638302870000|2021-11-30 20:07:50|90347.6|90297.6|90344.1|90294.1|90348|90311.3|90334.2|90291.8|35
1638302880000|2021-11-30 20:08:00|90344.2|90294.2|90345.7|90295.7|90345.9|90295.9|90343.8|90293.8|25
1638302890000|2021-11-30 20:08:10|90346.1|90296.1|90334.9|90309.9|90349.4|90312.1|90333.9|90296|35
1638302900000|2021-11-30 20:08:20|90335|90310|90331.9|90306.9|90344.7|90310|90331.1|90292|43
1638302910000|2021-11-30 20:08:30|90332.1|90307.1|90332.1|90307.1|90333|90308|90329.5|90304.5|38
1638302920000|2021-11-30 20:08:40|90332|90307|90333.2|90308.2|90344.6|90308.8|90330.6|90293.3|41
1638302930000|2021-11-30 20:08:50|90333.6|90308.6|90335.6|90310.6|90335.7|90310.7|90333.6|90308.6|46
1638302940000|2021-11-30 20:09:00|90335.9|90310.9|90332.5|90307.5|90335.9|90310.9|90332.3|90307.3|33
1638302950000|2021-11-30 20:09:10|90332.3|90307.3|90329.2|90304.2|90332.5|90307.5|90328.5|90303.5|30
1638302960000|2021-11-30 20:09:20|90329.1|90304.1|90329.5|90304.5|90330.5|90305.5|90326.7|90301.7|38
1638302970000|2021-11-30 20:09:30|90327.9|90302.9|90329.7|90304.7|90331.1|90306.1|90326.1|90301.1|52
1638302980000|2021-11-30 20:09:40|90329.4|90304.4|90330.3|90305.3|90331|90306|90329.1|90304.1|33
1638302990000|2021-11-30 20:09:50|90330.4|90305.4|90331.5|90306.5|90332|90307|90329.8|90304.8|37
1638303000000|2021-11-30 20:10:00|90331|90306|90324.1|90299.1|90331|90306|90324|90299|45
1638303010000|2021-11-30 20:10:10|90323.8|90298.8|90322.4|90297.4|90324.3|90299.3|90321|90296|54
1638303020000|2021-11-30 20:10:20|90322|90297|90321|90296|90334.4|90298.1|90320.2|90283.2|52
1638303030000|2021-11-30 20:10:30|90320.9|90295.9|90329.9|90304.9|90329.9|90304.9|90320.9|90295.9|42
1638303040000|2021-11-30 20:10:40|90329.4|90304.4|90329.3|90304.3|90329.9|90304.9|90327.8|90302.8|27
1638303050000|2021-11-30 20:10:50|90329.7|90304.7|90329.2|90304.2|90330.2|90305.2|90328.5|90303.5|36
1638303060000|2021-11-30 20:11:00|90329.1|90304.1|90331.2|90306.2|90332|90307|90328.1|90303.1|34
1638303070000|2021-11-30 20:11:10|90330.7|90305.7|90334.9|90284.9|90338.3|90305.7|90326.3|90284.1|57
1638303080000|2021-11-30 20:11:20|90334.5|90284.5|90334.2|90284.2|90335.4|90285.4|90334|90284|33
1638303090000|2021-11-30 20:11:30|90332.9|90282.9|90319.1|90294.1|90333.2|90294.9|90317.5|90278.5|37
1638303100000|2021-11-30 20:11:40|90319|90294|90319.2|90294.2|90320.3|90295.3|90317.7|90292.7|31
1638303110000|2021-11-30 20:11:50|90319.3|90294.3|90322.7|90297.7|90323.2|90298.2|90318.1|90293.1|36
1638303120000|2021-11-30 20:12:00|90325.1|90300.1|90324.7|90299.7|90327.6|90302.6|90324.5|90299.5|46
1638303130000|2021-11-30 20:12:10|90324.3|90299.3|90324.4|90299.4|90325|90300|90324.1|90299.1|25
1638303140000|2021-11-30 20:12:20|90324.5|90299.5|90325.7|90300.7|90327.6|90302.6|90322|90297|40
1638303150000|2021-11-30 20:12:30|90325.2|90300.2|90321.1|90296.1|90325.2|90300.2|90319.8|90294.8|58
1638303160000|2021-11-30 20:12:40|90321.6|90296.6|90334.1|90284.1|90336.2|90298|90316.4|90280.6|52
1638303170000|2021-11-30 20:12:50|90335.5|90285.5|90331|90281|90338.4|90288.4|90329.9|90279.9|64
1638303180000|2021-11-30 20:13:00|90331.2|90281.2|90322.8|90297.8|90332|90298.1|90318.6|90276.9|68
1638303190000|2021-11-30 20:13:10|90324.8|90299.8|90324.5|90299.5|90326.4|90301.4|90321.9|90296.9|60
1638303200000|2021-11-30 20:13:20|90324.4|90299.4|90323.5|90298.5|90324.4|90299.4|90319.4|90294.4|47
1638303210000|2021-11-30 20:13:30|90323.7|90298.7|90323.8|90298.8|90326.7|90301.7|90322.7|90297.7|56
1638303220000|2021-11-30 20:13:40|90323.7|90298.7|90325.1|90300.1|90325.1|90300.1|90323.3|90298.3|45
1638303230000|2021-11-30 20:13:50|90325|90300|90323.6|90298.6|90325.9|90300.9|90322.5|90297.5|51
1638303240000|2021-11-30 20:14:00|90323.8|90298.8|90321.6|90296.6|90324.8|90299.8|90321.5|90296.5|57
1638303250000|2021-11-30 20:14:10|90321.3|90296.3|90322|90297|90322.7|90297.7|90320.9|90295.9|49
1638303260000|2021-11-30 20:14:20|90321.9|90296.9|90325|90300|90325.4|90300.4|90321.4|90296.4|65
1638303270000|2021-11-30 20:14:30|90324.9|90299.9|90323.5|90298.5|90326|90301|90323.1|90298.1|53
1638303280000|2021-11-30 20:14:40|90323.1|90298.1|90322.6|90297.6|90323.2|90298.2|90320.6|90295.6|56
1638303290000|2021-11-30 20:14:50|90322.1|90297.1|90320|90295|90322.1|90297.1|90319.2|90294.2|60
1638303300000|2021-11-30 20:15:00|90319.9|90294.9|90320.8|90295.8|90321.6|90296.6|90318.8|90293.8|58
1638303310000|2021-11-30 20:15:10|90321.1|90296.1|90321.7|90296.7|90323.2|90298.2|90319.3|90294.3|57
1638303320000|2021-11-30 20:15:20|90322|90297|90322.7|90297.7|90323|90298|90320.2|90295.2|63
1638303330000|2021-11-30 20:15:30|90322.9|90297.9|90321.2|90296.2|90322.9|90297.9|90320.4|90295.4|50
1638303340000|2021-11-30 20:15:40|90320.5|90295.5|90315.4|90290.4|90321.3|90296.3|90313.3|90288.3|63
1638303350000|2021-11-30 20:15:50|90315.1|90290.1|90314.2|90289.2|90315.5|90290.5|90314.2|90289.2|56
1638303360000|2021-11-30 20:16:00|90314.3|90289.3|90313.9|90288.9|90315.1|90290.1|90313.2|90288.2|38
1638303370000|2021-11-30 20:16:10|90314|90289|90314.3|90289.3|90314.8|90289.8|90313.7|90288.7|24
1638303380000|2021-11-30 20:16:20|90314.2|90289.2|90309.8|90284.8|90314.4|90289.4|90307.8|90282.8|60
1638303390000|2021-11-30 20:16:30|90309|90284|90303.5|90278.5|90318.9|90285.2|90302.3|90265.6|56
1638303400000|2021-11-30 20:16:40|90303.2|90278.2|90300.1|90275.1|90303.9|90278.9|90299.4|90274.4|52
1638303410000|2021-11-30 20:16:50|90300.3|90275.3|90303.8|90278.8|90305.1|90280.1|90300.1|90275.1|50
1638303420000|2021-11-30 20:17:00|90303.1|90278.1|90300.4|90275.4|90303.1|90278.1|90300.3|90275.3|49
1638303430000|2021-11-30 20:17:10|90300.2|90275.2|90297.9|90272.9|90301|90276|90296|90271|48
1638303440000|2021-11-30 20:17:20|90297.3|90272.3|90296.6|90271.6|90299.1|90274.1|90295.4|90270.4|49
1638303450000|2021-11-30 20:17:30|90296.1|90271.1|90295.1|90270.1|90296.9|90271.9|90294.4|90269.4|54
1638303460000|2021-11-30 20:17:40|90295.2|90270.2|90296.1|90271.1|90299|90274|90293.6|90268.6|48
1638303470000|2021-11-30 20:17:50|90296.3|90271.3|90296.8|90271.8|90297.3|90272.3|90295.4|90270.4|46
1638303480000|2021-11-30 20:18:00|90296.6|90271.6|90295.1|90270.1|90296.9|90271.9|90293.5|90268.5|43
1638303490000|2021-11-30 20:18:10|90295.3|90270.3|90294.6|90269.6|90296|90271|90293.1|90268.1|36
1638303500000|2021-11-30 20:18:20|90294.5|90269.5|90292.9|90267.9|90295|90270|90292.9|90267.9|41
1638303510000|2021-11-30 20:18:30|90293|90268|90293.8|90268.8|90295.7|90270.7|90292|90267|57
1638303520000|2021-11-30 20:18:40|90293.3|90268.3|90292.3|90267.3|90295.2|90270.2|90291.9|90266.9|55
1638303530000|2021-11-30 20:18:50|90292.5|90267.5|90291.8|90266.8|90294.1|90269.1|90291.2|90266.2|36
1638303540000|2021-11-30 20:19:00|90291.9|90266.9|90296.3|90271.3|90297.5|90272.5|90291.1|90266.1|51
1638303550000|2021-11-30 20:19:10|90295.9|90270.9|90295.4|90270.4|90296.9|90271.9|90295|90270|37
1638303560000|2021-11-30 20:19:20|90295.6|90270.6|90295.4|90270.4|90297.3|90272.3|90295.3|90270.3|35
1638303570000|2021-11-30 20:19:30|90295.3|90270.3|90296|90271|90296.5|90271.5|90294.2|90269.2|23
1638303580000|2021-11-30 20:19:40|90295.7|90270.7|90292.7|90267.7|90297.6|90272.6|90292.5|90267.5|32
1638303590000|2021-11-30 20:19:50|90293|90268|90289.8|90264.8|90293.7|90268.7|90288.3|90263.3|54
1638303600000|2021-11-30 20:20:00|90289.9|90264.9|90288.7|90263.7|90291.1|90266.1|90288.6|90263.6|47
1638303610000|2021-11-30 20:20:10|90288.8|90263.8|90298.6|90273.6|90299|90274|90288.7|90263.7|49
1638303620000|2021-11-30 20:20:20|90298.9|90273.9|90300.8|90275.8|90301.7|90276.7|90298.5|90273.5|39
1638303630000|2021-11-30 20:20:30|90300.6|90275.6|90298.4|90273.4|90301.1|90276.1|90295.9|90270.9|46
1638303640000|2021-11-30 20:20:40|90298.5|90273.5|90293.5|90268.5|90299|90274|90292|90267|50
1638303650000|2021-11-30 20:20:50|90292.5|90267.5|90295.8|90270.8|90295.8|90270.8|90292.4|90267.4|62
1638303660000|2021-11-30 20:21:00|90295.6|90270.6|90294|90269|90295.6|90270.6|90291.7|90266.7|29
1638303670000|2021-11-30 20:21:10|90294.3|90269.3|90293.7|90268.7|90294.8|90269.8|90292.6|90267.6|30
1638303680000|2021-11-30 20:21:20|90293.6|90268.6|90292.9|90267.9|90293.8|90268.8|90292.4|90267.4|22
1638303690000|2021-11-30 20:21:30|90293|90268|90293|90268|90295.3|90270.3|90291.2|90266.2|34
1638303700000|2021-11-30 20:21:40|90293.6|90268.6|90299.5|90274.5|90300.5|90275.5|90291.8|90266.8|46
1638303710000|2021-11-30 20:21:50|90298.9|90273.9|90315.1|90290.1|90315.5|90290.5|90298.9|90273.9|64
1638303720000|2021-11-30 20:22:00|90314.8|90289.8|90309.4|90284.4|90320|90295|90308.6|90283.6|59
1638303730000|2021-11-30 20:22:10|90309.7|90284.7|90306.4|90281.4|90309.7|90284.7|90305.5|90280.5|60
1638303740000|2021-11-30 20:22:20|90306.6|90281.6|90303.9|90278.9|90307.2|90282.2|90302.5|90277.5|53
1638303750000|2021-11-30 20:22:30|90304.4|90279.4|90302.9|90277.9|90304.8|90279.8|90302.7|90277.7|32
1638303760000|2021-11-30 20:22:40|90303.4|90278.4|90301.3|90276.3|90303.7|90278.7|90301.3|90276.3|37
1638303770000|2021-11-30 20:22:50|90301.1|90276.1|90300.7|90275.7|90301.4|90276.4|90299.3|90274.3|38
1638303780000|2021-11-30 20:23:00|90300.6|90275.6|90300.3|90275.3|90300.7|90275.7|90299.4|90274.4|30
1638303790000|2021-11-30 20:23:10|90300.2|90275.2|90292.6|90267.6|90301.4|90276.4|90290.5|90265.5|46
1638303800000|2021-11-30 20:23:20|90291.8|90266.8|90297.3|90272.3|90299.9|90274.9|90286.5|90261.5|63
1638303810000|2021-11-30 20:23:30|90297.5|90272.5|90300.9|90275.9|90300.9|90275.9|90288.2|90263.2|49
1638303820000|2021-11-30 20:23:40|90300.8|90275.8|90304.8|90279.8|90309.7|90284.7|90300.5|90275.5|61
1638303830000|2021-11-30 20:23:50|90305.1|90280.1|90305.8|90280.8|90307.5|90282.5|90304|90279|36
1638303840000|2021-11-30 20:24:00|90306.7|90281.7|90302.5|90277.5|90306.7|90281.7|90301|90276|53
1638303850000|2021-11-30 20:24:10|90302.3|90277.3|90309.1|90284.1|90309.1|90284.1|90302.1|90277.1|48
1638303860000|2021-11-30 20:24:20|90306.7|90281.7|90307.8|90282.8|90309.1|90284.1|90304.2|90279.2|52
1638303870000|2021-11-30 20:24:30|90308|90283|90305.3|90280.3|90309.2|90284.2|90305.3|90280.3|45
1638303880000|2021-11-30 20:24:40|90305|90280|90304.9|90279.9|90306.6|90281.6|90299.6|90274.6|36
1638303890000|2021-11-30 20:24:50|90302.6|90277.6|90302.5|90277.5|90305.4|90280.4|90302.2|90277.2|42
1638303900000|2021-11-30 20:25:00|90302.3|90277.3|90306.4|90281.4|90311.5|90286.5|90302.3|90277.3|51
1638303910000|2021-11-30 20:25:10|90307.1|90282.1|90305.9|90280.9|90308.4|90283.4|90300.8|90275.8|47
1638303920000|2021-11-30 20:25:20|90302.7|90277.7|90303.4|90278.4|90307.1|90282.1|90302.7|90277.7|47
1638303930000|2021-11-30 20:25:30|90303.9|90278.9|90305.7|90280.7|90306.3|90281.3|90303.7|90278.7|35
1638303940000|2021-11-30 20:25:40|90306.7|90281.7|90304.8|90279.8|90306.7|90281.7|90303.1|90278.1|23
1638303950000|2021-11-30 20:25:50|90304.1|90279.1|90304|90279|90306|90281|90303.7|90278.7|34
1638303960000|2021-11-30 20:26:00|90302.1|90277.1|90306.3|90281.3|90306.5|90281.5|90302.1|90277.1|42
1638303970000|2021-11-30 20:26:10|90306.2|90281.2|90302.7|90277.7|90306.8|90281.8|90298.4|90273.4|55
1638303980000|2021-11-30 20:26:20|90303|90278|90301.9|90276.9|90305.3|90280.3|90301.3|90276.3|46
1638303990000|2021-11-30 20:26:30|90302.3|90277.3|90301.3|90276.3|90303.8|90278.8|90301|90276|43
1638304000000|2021-11-30 20:26:40|90301.4|90276.4|90300|90275|90304.9|90279.9|90295.4|90270.4|65
1638304010000|2021-11-30 20:26:50|90300.5|90275.5|90297.9|90272.9|90300.6|90275.6|90297.1|90272.1|43
1638304020000|2021-11-30 20:27:00|90297.8|90272.8|90298|90273|90299.4|90274.4|90297.6|90272.6|29
1638304030000|2021-11-30 20:27:10|90297.7|90272.7|90299.7|90274.7|90299.7|90274.7|90297.5|90272.5|26
1638304040000|2021-11-30 20:27:20|90300|90275|90300.4|90275.4|90303.7|90278.7|90297.9|90272.9|37
1638304050000|2021-11-30 20:27:30|90301|90276|90304.2|90279.2|90320.7|90282.2|90298.7|90264.1|40
1638304060000|2021-11-30 20:27:40|90303.5|90278.5|90299.2|90274.2|90305.1|90280.1|90298.9|90273.9|59
1638304070000|2021-11-30 20:27:50|90300.2|90275.2|90303.3|90278.3|90305.3|90280.3|90299.1|90274.1|49
1638304080000|2021-11-30 20:28:00|90303.5|90278.5|90301.9|90276.9|90303.6|90278.6|90300.4|90275.4|46
1638304090000|2021-11-30 20:28:10|90301.8|90276.8|90300.3|90275.3|90303.5|90278.5|90299.2|90274.2|30
1638304100000|2021-11-30 20:28:20|90300|90275|90301.5|90276.5|90302.3|90277.3|90299.2|90274.2|36
1638304110000|2021-11-30 20:28:30|90300.7|90275.7|90300.8|90275.8|90303.8|90278.8|90300.7|90275.7|32
1638304120000|2021-11-30 20:28:40|90301.7|90276.7|90302|90277|90304.3|90279.3|90298.9|90273.9|44
1638304130000|2021-11-30 20:28:50|90301.8|90276.8|90302.5|90277.5|90302.7|90277.7|90299.9|90274.9|52
1638304140000|2021-11-30 20:29:00|90303.6|90278.6|90300.6|90275.6|90304.4|90279.4|90299.8|90274.8|51
1638304150000|2021-11-30 20:29:10|90300.4|90275.4|90297.9|90272.9|90300.4|90275.4|90295.8|90270.8|47
1638304160000|2021-11-30 20:29:20|90297.5|90272.5|90298.1|90273.1|90299.6|90274.6|90296.5|90271.5|25
1638304170000|2021-11-30 20:29:30|90298|90273|90300.3|90275.3|90300.3|90275.3|90298|90273|23
1638304180000|2021-11-30 20:29:40|90300.5|90275.5|90303|90278|90303.7|90278.7|90299.9|90274.9|27
1638304190000|2021-11-30 20:29:50|90303.1|90278.1|90301.7|90276.7|90305.6|90280.6|90300.7|90275.7|44
1638304200000|2021-11-30 20:30:00|90300.2|90275.2|90299|90274|90302|90277|90296.2|90271.2|33
1638304210000|2021-11-30 20:30:10|90298.1|90273.1|90295.2|90270.2|90298.1|90273.1|90295.1|90270.1|27
1638304220000|2021-11-30 20:30:20|90295.6|90270.6|90295.9|90270.9|90296.3|90271.3|90294|90269|23
1638304230000|2021-11-30 20:30:30|90296|90271|90296.8|90271.8|90296.8|90271.8|90295.2|90270.2|33
1638304240000|2021-11-30 20:30:40|90296.6|90271.6|90297|90272|90298.2|90273.2|90295.3|90270.3|36
1638304250000|2021-11-30 20:30:50|90297.3|90272.3|90296.3|90271.3|90298.2|90273.2|90292.9|90267.9|36
1638304260000|2021-11-30 20:31:00|90296|90271|90297.3|90272.3|90298.8|90273.8|90296|90271|32
1638304270000|2021-11-30 20:31:10|90296.8|90271.8|90294.7|90269.7|90297.7|90272.7|90293.7|90268.7|27
1638304280000|2021-11-30 20:31:20|90294.6|90269.6|90293|90268|90294.8|90269.8|90291.6|90266.6|21
1638304290000|2021-11-30 20:31:30|90292.7|90267.7|90338.7|90288.7|90341.4|90291.4|90287.5|90262.5|68
1638304300000|2021-11-30 20:31:40|90339.6|90289.6|90313.8|90288.8|90340.3|90290.3|90308.5|90272.2|62
1638304310000|2021-11-30 20:31:50|90311.9|90286.9|90328|90278|90330.3|90290.2|90309.3|90277.5|58
1638304320000|2021-11-30 20:32:00|90327.9|90277.9|90327.3|90277.3|90329|90279|90325.2|90275.2|60
1638304330000|2021-11-30 20:32:10|90327.5|90277.5|90297.9|90272.9|90328.6|90278.6|90297.2|90262|55
1638304340000|2021-11-30 20:32:20|90298.1|90273.1|90295.9|90270.9|90298.3|90273.3|90295.2|90270.2|55
1638304350000|2021-11-30 20:32:30|90298.2|90273.2|90298.5|90273.5|90299.7|90274.7|90296.6|90271.6|49
1638304360000|2021-11-30 20:32:40|90297.8|90272.8|90339.1|90289.1|90339.2|90289.2|90296.7|90271.7|53
1638304370000|2021-11-30 20:32:50|90339|90289|90330.5|90280.5|90341.5|90291.5|90330.3|90280.3|53
1638304380000|2021-11-30 20:33:00|90316.5|90291.5|90320.3|90295.3|90320.3|90295.3|90316.5|90291.5|50
1638304390000|2021-11-30 20:33:10|90319.6|90294.6|90311.7|90286.7|90329|90294.6|90310.2|90272.3|49
1638304400000|2021-11-30 20:33:20|90311.4|90286.4|90305.8|90280.8|90312.7|90287.7|90304.5|90279.5|36
1638304410000|2021-11-30 20:33:30|90305.7|90280.7|90304.2|90279.2|90305.8|90280.8|90301.8|90276.8|41
1638304420000|2021-11-30 20:33:40|90304.1|90279.1|90304.6|90279.6|90304.6|90279.6|90302.3|90277.3|34
1638304430000|2021-11-30 20:33:50|90304.5|90279.5|90302|90277|90305.3|90280.3|90302|90277|29
1638304440000|2021-11-30 20:34:00|90302.1|90277.1|90299.2|90274.2|90304.2|90279.2|90298.7|90273.7|42
1638304450000|2021-11-30 20:34:10|90299.1|90274.1|90299.8|90274.8|90300.3|90275.3|90297.8|90272.8|33
1638304460000|2021-11-30 20:34:20|90300.2|90275.2|90301.9|90276.9|90301.9|90276.9|90299|90274|32
1638304470000|2021-11-30 20:34:30|90301.6|90276.6|90301.4|90276.4|90301.6|90276.6|90299.9|90274.9|47
1638304480000|2021-11-30 20:34:40|90301.5|90276.5|90299.8|90274.8|90303|90278|90299.8|90274.8|37
1638304490000|2021-11-30 20:34:50|90299.9|90274.9|90315.6|90265.6|90316.1|90278.5|90296.3|90265.2|42
1638304500000|2021-11-30 20:35:00|90315.7|90265.7|90306.2|90281.2|90319.4|90281.3|90306.1|90265.7|26
1638304510000|2021-11-30 20:35:10|90306|90281|90320.5|90270.5|90327.3|90285.7|90306|90269.4|62
1638304520000|2021-11-30 20:35:20|90320.3|90270.3|90307.8|90282.8|90321.8|90282.8|90307.5|90269.4|38
1638304530000|2021-11-30 20:35:30|90307.6|90282.6|90340.9|90290.9|90343|90293|90307.3|90275.5|58
1638304540000|2021-11-30 20:35:40|90341.9|90291.9|90331.9|90306.9|90345.8|90307.5|90331.4|90289.5|48
1638304550000|2021-11-30 20:35:50|90332|90307|90321.7|90296.7|90349.8|90309.7|90318.7|90277.9|54
1638304560000|2021-11-30 20:36:00|90323.6|90298.6|90316.9|90291.9|90332.4|90298.6|90314.7|90279.9|48
1638304570000|2021-11-30 20:36:10|90316.8|90291.8|90311.4|90286.4|90325.9|90292.3|90308.9|90272.4|51
1638304580000|2021-11-30 20:36:20|90308.7|90283.7|90301.6|90276.6|90315.7|90286.4|90298.6|90263|51
1638304590000|2021-11-30 20:36:30|90301.5|90276.5|90301.4|90276.4|90304.5|90279.5|90300.5|90275.5|42
1638304600000|2021-11-30 20:36:40|90301.2|90276.2|90300.5|90275.5|90303.8|90278.8|90300|90275|39
1638304610000|2021-11-30 20:36:50|90302.4|90277.4|90312.7|90262.7|90314.6|90278.1|90300.4|90261.9|30
1638304620000|2021-11-30 20:37:00|90312.8|90262.8|90299.2|90274.2|90312.8|90275.6|90296.2|90261|50
1638304630000|2021-11-30 20:37:10|90298.7|90273.7|90304.9|90279.9|90318.4|90280|90298.7|90266|43
1638304640000|2021-11-30 20:37:20|90303.2|90278.2|90351.7|90301.7|90353.8|90312.8|90303.1|90269|63
1638304650000|2021-11-30 20:37:30|90352.3|90302.3|90354.3|90304.3|90357.7|90307.7|90351.8|90301.8|46
1638304660000|2021-11-30 20:37:40|90354.7|90304.7|90352.5|90302.5|90354.8|90304.8|90351.4|90301.4|40
1638304670000|2021-11-30 20:37:50|90352.9|90302.9|90361.3|90311.3|90364.1|90314.1|90352.5|90302.5|43
1638304680000|2021-11-30 20:38:00|90362.2|90312.2|90358.5|90308.5|90362.2|90312.2|90357.7|90307.7|40
1638304690000|2021-11-30 20:38:10|90357.5|90307.5|90360.5|90310.5|90361.8|90311.8|90356.3|90306.3|30
1638304700000|2021-11-30 20:38:20|90360.7|90310.7|90352.2|90302.2|90364.8|90314.8|90352.2|90302.2|48
1638304710000|2021-11-30 20:38:30|90354.4|90304.4|90352.6|90302.6|90354.8|90304.8|90350.8|90300.8|57
1638304720000|2021-11-30 20:38:40|90352.8|90302.8|90340.1|90315.1|90354.9|90317.1|90339.6|90302.5|36
1638304730000|2021-11-30 20:38:50|90339.9|90314.9|90340.4|90315.4|90341.5|90316.5|90338.6|90313.6|47
1638304740000|2021-11-30 20:39:00|90340.2|90315.2|90343|90318|90343|90318|90338.9|90313.9|44
1638304750000|2021-11-30 20:39:10|90342.2|90317.2|90334.4|90309.4|90357.5|90317.4|90334.2|90301.6|45
1638304760000|2021-11-30 20:39:20|90335.4|90310.4|90323.5|90298.5|90345.4|90310.4|90320.4|90289.2|53
1638304770000|2021-11-30 20:39:30|90323.4|90298.4|90327.7|90277.7|90335.1|90299.8|90322|90277.7|48
1638304780000|2021-11-30 20:39:40|90327.8|90277.8|90310.2|90285.2|90330.1|90292.5|90310.2|90273.5|67
1638304790000|2021-11-30 20:39:50|90309.9|90284.9|90328.6|90278.6|90330.4|90291.4|90309.9|90274.5|68
1638304800000|2021-11-30 20:40:00|90331.5|90281.5|90333|90283|90333.4|90283.4|90327.2|90277.2|68
1638304810000|2021-11-30 20:40:10|90333.7|90283.7|90334.2|90284.2|90334.4|90284.4|90331.8|90281.8|39
1638304820000|2021-11-30 20:40:20|90333.8|90283.8|90330.9|90280.9|90334.7|90284.7|90330.9|90280.9|39
1638304830000|2021-11-30 20:40:30|90331.5|90281.5|90332.2|90282.2|90334|90284|90330.7|90280.7|43
1638304840000|2021-11-30 20:40:40|90332.1|90282.1|90329.4|90279.4|90332.1|90282.1|90327.1|90277.1|51
1638304850000|2021-11-30 20:40:50|90329.5|90279.5|90318.2|90268.2|90330.7|90280.7|90317.6|90267.6|55
1638304860000|2021-11-30 20:41:00|90317.7|90267.7|90311.7|90261.7|90318.6|90268.6|90310|90260|48
1638304870000|2021-11-30 20:41:10|90310.6|90260.6|90305.8|90255.8|90311.7|90261.7|90305.8|90255.8|44
1638304880000|2021-11-30 20:41:20|90306.7|90256.7|90290.6|90265.6|90306.9|90269.2|90290.3|90253.9|46
1638304890000|2021-11-30 20:41:30|90291.8|90266.8|90292.9|90267.9|90293.3|90268.3|90288.8|90263.8|44
1638304900000|2021-11-30 20:41:40|90293.1|90268.1|90291.6|90266.6|90293.1|90268.1|90289.2|90264.2|40
1638304910000|2021-11-30 20:41:50|90289.4|90264.4|90289.9|90264.9|90292.2|90267.2|90286.5|90261.5|41
1638304920000|2021-11-30 20:42:00|90289.8|90264.8|90291.5|90266.5|90294.2|90269.2|90287.9|90262.9|51
1638304930000|2021-11-30 20:42:10|90291.8|90266.8|90305.8|90255.8|90305.9|90268.1|90291.1|90254.7|36
1638304940000|2021-11-30 20:42:20|90305.6|90255.6|90289.4|90264.4|90306.4|90265.4|90287.7|90255.5|28
1638304950000|2021-11-30 20:42:30|90289|90264|90287.8|90262.8|90289.8|90264.8|90287|90262|22
1638304960000|2021-11-30 20:42:40|90287.9|90262.9|90283.6|90258.6|90288.3|90263.3|90282.9|90257.9|37
1638304970000|2021-11-30 20:42:50|90285.8|90260.8|90283.3|90258.3|90299.1|90262|90283.3|90236|32
1638304980000|2021-11-30 20:43:00|90283.8|90258.8|90283.7|90258.7|90287.7|90262.7|90282.1|90257.1|36
1638304990000|2021-11-30 20:43:10|90283.5|90258.5|90289|90264|90291.9|90266.9|90280.3|90255.3|43
1638305000000|2021-11-30 20:43:20|90289.9|90264.9|90291.5|90266.5|90292.1|90267.1|90289.1|90264.1|28
1638305010000|2021-11-30 20:43:30|90291|90266|90291.8|90266.8|90307.8|90269.2|90289.9|90255.6|38
1638305020000|2021-11-30 20:43:40|90291.4|90266.4|90291.5|90266.5|90293.1|90268.1|90290.3|90265.3|19
1638305030000|2021-11-30 20:43:50|90291.7|90266.7|90290.6|90265.6|90294.4|90269.4|90290.6|90265.6|29
1638305040000|2021-11-30 20:44:00|90290.3|90265.3|90293|90268|90295.8|90270.8|90288|90263|36
1638305050000|2021-11-30 20:44:10|90293.5|90268.5|90287.4|90262.4|90293.5|90268.5|90286.8|90261.8|28
1638305060000|2021-11-30 20:44:20|90288.2|90263.2|90291.7|90266.7|90293.6|90268.6|90288.2|90263.2|29
1638305070000|2021-11-30 20:44:30|90291.1|90266.1|90295.8|90270.8|90296.4|90271.4|90291.1|90266.1|30
1638305080000|2021-11-30 20:44:40|90295.2|90270.2|90300.4|90275.4|90312.7|90276.6|90294.1|90258.9|39
1638305090000|2021-11-30 20:44:50|90303|90278|90304|90279|90306.2|90281.2|90298.9|90273.9|38
1638305100000|2021-11-30 20:45:00|90304.2|90279.2|90303.7|90278.7|90307.3|90282.3|90302.9|90277.9|41
1638305110000|2021-11-30 20:45:10|90304.3|90279.3|90299.7|90274.7|90305.8|90280.8|90297|90272|49
1638305120000|2021-11-30 20:45:20|90300|90275|90298.6|90273.6|90302|90277|90298.2|90273.2|36
1638305130000|2021-11-30 20:45:30|90298.2|90273.2|90294|90269|90300.3|90275.3|90294|90269|29
1638305140000|2021-11-30 20:45:40|90293.2|90268.2|90289.7|90264.7|90296|90271|90287.2|90262.2|37
1638305150000|2021-11-30 20:45:50|90285.3|90260.3|90286.7|90261.7|90290|90265|90282.8|90257.8|33
1638305160000|2021-11-30 20:46:00|90287.1|90262.1|90288.3|90263.3|90288.8|90263.8|90283.3|90258.3|23
1638305170000|2021-11-30 20:46:10|90287.9|90262.9|90286.6|90261.6|90288.9|90263.9|90285.7|90260.7|38
1638305180000|2021-11-30 20:46:20|90285.9|90260.9|90291.6|90266.6|90292.4|90267.4|90285.9|90260.9|35
1638305190000|2021-11-30 20:46:30|90289.8|90264.8|90288.1|90263.1|90289.8|90264.8|90284.8|90259.8|27
1638305200000|2021-11-30 20:46:40|90291.3|90266.3|90286.8|90261.8|90291.3|90266.3|90286.8|90261.8|31
1638305210000|2021-11-30 20:46:50|90287.9|90262.9|90287.8|90262.8|90290.5|90265.5|90287.2|90262.2|31
1638305220000|2021-11-30 20:47:00|90287.5|90262.5|90286.4|90261.4|90288.4|90263.4|90285.8|90260.8|26
1638305230000|2021-11-30 20:47:10|90285.8|90260.8|90286.1|90261.1|90289.4|90264.4|90283.7|90258.7|27
1638305240000|2021-11-30 20:47:20|90285.6|90260.6|90287.5|90262.5|90303.5|90264.9|90284.8|90253.5|29
1638305250000|2021-11-30 20:47:30|90287.8|90262.8|90289|90264|90292.6|90267.6|90285.4|90260.4|43
1638305260000|2021-11-30 20:47:40|90288.6|90263.6|90289.1|90264.1|90290.3|90265.3|90287.2|90262.2|26
1638305270000|2021-11-30 20:47:50|90289.9|90264.9|90288.8|90263.8|90293.6|90268.6|90287.8|90262.8|36
1638305280000|2021-11-30 20:48:00|90288.6|90263.6|90291.1|90266.1|90307.2|90268.6|90286.4|90256.1|44
1638305290000|2021-11-30 20:48:10|90293.1|90268.1|90291.8|90266.8|90293.5|90268.5|90291.3|90266.3|39
1638305300000|2021-11-30 20:48:20|90292.3|90267.3|90290.3|90265.3|90292.6|90267.6|90290.1|90265.1|28
1638305310000|2021-11-30 20:48:30|90290.4|90265.4|90291.8|90266.8|90293|90268|90289.9|90264.9|22
1638305320000|2021-11-30 20:48:40|90291.7|90266.7|90291.3|90266.3|90292.9|90267.9|90290.7|90265.7|19
1638305330000|2021-11-30 20:48:50|90291.6|90266.6|90289.9|90264.9|90292.8|90267.8|90289.4|90264.4|24
1638305340000|2021-11-30 20:49:00|90290.3|90265.3|90286.3|90261.3|90300.6|90265.3|90284.5|90247.9|67
1638305350000|2021-11-30 20:49:10|90285.3|90260.3|90288.8|90263.8|90289.1|90264.1|90284.1|90259.1|33
1638305360000|2021-11-30 20:49:20|90287.8|90262.8|90285.5|90260.5|90289.4|90264.4|90285.4|90260.4|35
1638305370000|2021-11-30 20:49:30|90284.9|90259.9|90288.6|90263.6|90290.2|90265.2|90284.9|90259.9|51
1638305380000|2021-11-30 20:49:40|90288.4|90263.4|90293.3|90268.3|90293.5|90268.5|90288.4|90263.4|49
1638305390000|2021-11-30 20:49:50|90292.9|90267.9|90292.6|90267.6|90297.9|90272.9|90288.1|90263.1|61
1638305400000|2021-11-30 20:50:00|90292.7|90267.7|90289.7|90264.7|90295|90270|90289.3|90264.3|54
1638305410000|2021-11-30 20:50:10|90290.6|90265.6|90292.4|90267.4|90294.4|90269.4|90288.6|90263.6|51
1638305420000|2021-11-30 20:50:20|90292.5|90267.5|90290.4|90265.4|90294.8|90269.8|90289.5|90264.5|48
1638305430000|2021-11-30 20:50:30|90289.9|90264.9|90290.5|90265.5|90293.6|90268.6|90289.6|90264.6|44
1638305440000|2021-11-30 20:50:40|90290.2|90265.2|90288.2|90263.2|90292.4|90267.4|90286.7|90261.7|27
1638305450000|2021-11-30 20:50:50|90285.9|90260.9|90286.9|90261.9|90289.6|90264.6|90285.6|90260.6|35
1638305460000|2021-11-30 20:51:00|90287.4|90262.4|90290|90265|90296.5|90271.5|90287.4|90262.4|45
1638305470000|2021-11-30 20:51:10|90290.7|90265.7|90288.9|90263.9|90291.7|90266.7|90288.1|90263.1|32
1638305480000|2021-11-30 20:51:20|90288.2|90263.2|90291.6|90266.6|90292.6|90267.6|90288.2|90263.2|26
1638305490000|2021-11-30 20:51:30|90291.7|90266.7|90289.9|90264.9|90293.3|90268.3|90287.4|90262.4|44
1638305500000|2021-11-30 20:51:40|90290.2|90265.2|90290.4|90265.4|90292.7|90267.7|90289.1|90264.1|32
1638305510000|2021-11-30 20:51:50|90289.7|90264.7|90291.2|90266.2|90292.1|90267.1|90289.7|90264.7|24
1638305520000|2021-11-30 20:52:00|90291.5|90266.5|90291.4|90266.4|90293.2|90268.2|90289.5|90264.5|30
1638305530000|2021-11-30 20:52:10|90291|90266|90295.1|90270.1|90295.9|90270.9|90291|90266|34
1638305540000|2021-11-30 20:52:20|90294.3|90269.3|90295.6|90270.6|90298|90273|90294.2|90269.2|25
1638305550000|2021-11-30 20:52:30|90296.2|90271.2|90298.7|90273.7|90312.3|90276.9|90295.3|90261.9|48
1638305560000|2021-11-30 20:52:40|90298.8|90273.8|90299.7|90274.7|90302.2|90277.2|90297.7|90272.7|40
1638305570000|2021-11-30 20:52:50|90299.6|90274.6|90311.2|90261.2|90311.2|90275.1|90297.4|90259.8|31
1638305580000|2021-11-30 20:53:00|90311.5|90261.5|90296.4|90271.4|90311.5|90273.5|90295.5|90259.3|49
1638305590000|2021-11-30 20:53:10|90298.8|90273.8|90302.8|90277.8|90323.3|90282.9|90297.5|90266.4|55
1638305600000|2021-11-30 20:53:20|90302.4|90277.4|90301|90276|90304|90279|90300.9|90275.9|37
1638305610000|2021-11-30 20:53:30|90301.4|90276.4|90297.9|90272.9|90301.5|90276.5|90297.7|90272.7|40
1638305620000|2021-11-30 20:53:40|90297.8|90272.8|90298.1|90273.1|90299.3|90274.3|90297.8|90272.8|35
1638305630000|2021-11-30 20:53:50|90298.5|90273.5|90293|90268|90298.5|90273.5|90287.9|90262.9|37
1638305640000|2021-11-30 20:54:00|90292.2|90267.2|90294.2|90269.2|90298|90273|90291.3|90266.3|39
1638305650000|2021-11-30 20:54:10|90294.9|90269.9|90298.7|90273.7|90300|90275|90294.5|90269.5|27
1638305660000|2021-11-30 20:54:20|90298.8|90273.8|90293.4|90268.4|90298.9|90273.9|90293.4|90268.4|25
1638305670000|2021-11-30 20:54:30|90293.2|90268.2|90293.9|90268.9|90297.3|90272.3|90291.9|90266.9|38
1638305680000|2021-11-30 20:54:40|90294.6|90269.6|90293.1|90268.1|90297.6|90272.6|90292.1|90267.1|39
1638305690000|2021-11-30 20:54:50|90292.8|90267.8|90294.4|90269.4|90297.7|90272.7|90292.8|90267.8|48
1638305700000|2021-11-30 20:55:00|90293.7|90268.7|90293|90268|90297.4|90272.4|90292.8|90267.8|50
1638305710000|2021-11-30 20:55:10|90294.2|90269.2|90294.1|90269.1|90296.8|90271.8|90290.8|90265.8|54
1638305720000|2021-11-30 20:55:20|90294.4|90269.4|90295.4|90270.4|90298.5|90273.5|90293.4|90268.4|49
1638305730000|2021-11-30 20:55:30|90295.7|90270.7|90290.3|90265.3|90309.2|90272.8|90290|90259.2|49
1638305740000|2021-11-30 20:55:40|90290.2|90265.2|90291|90266|90292|90267|90289|90264|43
1638305750000|2021-11-30 20:55:50|90290.2|90265.2|90293.5|90268.5|90295.5|90270.5|90290.2|90265.2|54
1638305760000|2021-11-30 20:56:00|90293.3|90268.3|90292.5|90267.5|90294.7|90269.7|90288.3|90263.3|70
1638305770000|2021-11-30 20:56:10|90293|90268|90292.6|90267.6|90294.6|90269.6|90290.8|90265.8|52
1638305780000|2021-11-30 20:56:20|90292.8|90267.8|90289.6|90264.6|90293.8|90268.8|90288.1|90263.1|48
1638305790000|2021-11-30 20:56:30|90289.5|90264.5|90290.7|90265.7|90292.5|90267.5|90289|90264|46
1638305800000|2021-11-30 20:56:40|90291.8|90266.8|90291|90266|90293.1|90268.1|90289.1|90264.1|64
1638305810000|2021-11-30 20:56:50|90290.8|90265.8|90289.8|90264.8|90291.9|90266.9|90288.3|90263.3|50
1638305820000|2021-11-30 20:57:00|90290.4|90265.4|90288.8|90263.8|90292.8|90267.8|90288|90263|51
1638305830000|2021-11-30 20:57:10|90288.5|90263.5|90287|90262|90292.9|90267.9|90284.9|90259.9|64
1638305840000|2021-11-30 20:57:20|90286.4|90261.4|90288.9|90263.9|90291.6|90266.6|90283|90258|70
1638305850000|2021-11-30 20:57:30|90288.6|90263.6|90244|90147.1|90288.9|90263.9|90186.6|90127.2|78
1638305860000|2021-11-30 20:57:40|90244.3|90148.5|90212.5|90127.9|90256.1|90162.8|90200.4|90123|76
1638305870000|2021-11-30 20:57:50|90213.9|90125.8|90190.3|90107.5|90215.6|90148|90173.4|90098.1|73
1638305880000|2021-11-30 20:58:00|90188.7|90108.7|90241|90191|90257.6|90193.7|90172.8|90106.2|74
1638305890000|2021-11-30 20:58:10|90238.9|90188.9|90247.6|90197.6|90284.1|90214.3|90238.9|90173.6|73
1638305900000|2021-11-30 20:58:20|90257.7|90187.3|90230.2|90180.2|90259.9|90199|90230.2|90180.2|68
1638305910000|2021-11-30 20:58:30|90230.1|90180.1|90239|90189|90246.5|90196.5|90230.1|90180.1|67
1638305920000|2021-11-30 20:58:40|90239.2|90189.2|90223.5|90198.5|90240.8|90200.2|90223.4|90184.3|52
1638305930000|2021-11-30 20:58:50|90223.7|90198.7|90216|90135.1|90238.9|90199.7|90199.6|90127.5|67
1638305940000|2021-11-30 20:59:00|90217.2|90136.3|90229.2|90179.2|90229.5|90179.5|90205.8|90136.3|70
1638305950000|2021-11-30 20:59:10|90229.6|90179.6|90230.7|90180.7|90241|90191|90226.1|90176.1|69
1638305960000|2021-11-30 20:59:20|90232|90182|90222.4|90172.4|90232|90182|90220|90170|64
1638305970000|2021-11-30 20:59:30|90221.5|90171.5|90298.5|90194.5|90316.4|90228.8|90221.2|90171.2|74
1638305980000|2021-11-30 20:59:40|90291.4|90189.3|90212.4|90108.4|90291.4|90197.8|90184|90095.5|80
1638305990000|2021-11-30 20:59:50|90211.4|90107.4|90203|90099|90211.9|90115.1|90145.8|90077.4|78
1638306000000|2021-11-30 21:00:00|90202.8|90098.8|90220.1|90124.9|90223.7|90131.7|90174.9|90087.7|78
1638306010000|2021-11-30 21:00:10|90217.2|90119.6|90167.5|90117.5|90223.5|90128.9|90165.4|90101|75
1638306020000|2021-11-30 21:00:20|90168|90118|90165.2|90115.2|90172.7|90122.7|90163|90113|58
1638306030000|2021-11-30 21:00:30|90166.6|90116.6|90209.1|90159.1|90245.8|90159.1|90166.6|90116.6|77
1638306040000|2021-11-30 21:00:40|90210.4|90160.4|90205.9|90133.6|90225.2|90160.4|90191.7|90129.8|70
1638306050000|2021-11-30 21:00:50|90194.5|90144.5|90187.4|90137.4|90198|90144.5|90186.8|90127.6|68
1638306060000|2021-11-30 21:01:00|90185.9|90135.9|90187.4|90137.4|90201.3|90142.4|90185.5|90127.3|68
1638306070000|2021-11-30 21:01:10|90186.5|90136.5|90170.7|90096.9|90188.1|90138.1|90151|90083.6|68
1638306080000|2021-11-30 21:01:20|90171.2|90097.5|90154.1|90104.1|90171.2|90110.2|90148.5|90090.7|64
1638306090000|2021-11-30 21:01:30|90154|90104|90176.7|90126.7|90195.5|90135.3|90152.8|90102.8|66
1638306100000|2021-11-30 21:01:40|90176.9|90126.9|90174.1|90124.1|90179.1|90129.1|90169.5|90119.5|64
1638306110000|2021-11-30 21:01:50|90172.8|90122.8|90179.8|90129.8|90180.5|90130.5|90172.2|90122.2|43
1638306120000|2021-11-30 21:02:00|90179.5|90129.5|90177.7|90127.7|90180.9|90130.9|90176.8|90126.8|34
1638306130000|2021-11-30 21:02:10|90172.9|90122.9|90167.5|90117.5|90182.3|90132.3|90160.5|90110.5|70
1638306140000|2021-11-30 21:02:20|90167.8|90117.8|90147.3|90097.3|90171.1|90121.1|90132.7|90082.7|57
1638306150000|2021-11-30 21:02:30|90147.5|90097.5|90148.9|90098.9|90152.1|90102.1|90145|90095|47
1638306160000|2021-11-30 21:02:40|90148.4|90098.4|90159|90109|90159.9|90109.9|90148.2|90098.2|43
1638306170000|2021-11-30 21:02:50|90162.3|90112.3|90166.2|90116.2|90166.2|90116.2|90162.3|90112.3|39
1638306180000|2021-11-30 21:03:00|90166.4|90116.4|90177|90127|90177|90127|90164.2|90114.2|48
1638306190000|2021-11-30 21:03:10|90176.6|90126.6|90179.4|90129.4|90183.5|90133.5|90174.1|90124.1|43
1638306200000|2021-11-30 21:03:20|90179.6|90129.6|90203.7|90153.7|90205.9|90155.9|90178.8|90128.8|51
1638306210000|2021-11-30 21:03:30|90207|90157|90198.5|90148.5|90216.1|90166.1|90194.5|90144.5|71
1638306220000|2021-11-30 21:03:40|90197.5|90147.5|90191|90141|90197.7|90147.7|90190.3|90140.3|42
1638306230000|2021-11-30 21:03:50|90191.5|90141.5|90194.2|90144.2|90206.1|90156.1|90191.5|90141.5|49
1638306240000|2021-11-30 21:04:00|90194.3|90144.3|90201.6|90151.6|90201.6|90151.6|90169.8|90123|57
1638306250000|2021-11-30 21:04:10|90200.2|90150.2|90205.5|90155.5|90209.9|90159.9|90200.2|90150.2|39
1638306260000|2021-11-30 21:04:20|90205.6|90155.6|90202.5|90152.5|90205.9|90164.7|90188.2|90150.2|28
1638306270000|2021-11-30 21:04:30|90201.7|90151.7|90197.3|90172.3|90203.5|90172.3|90185.6|90147.4|31
1638306280000|2021-11-30 21:04:40|90196.7|90171.7|90205.6|90155.6|90212.2|90173.3|90191.1|90155.6|62
1638306290000|2021-11-30 21:04:50|90203.2|90153.2|90193.1|90168.1|90209.6|90168.1|90185|90135|51
1638306300000|2021-11-30 21:05:00|90192.8|90167.8|90202.6|90152.6|90214.5|90168.8|90190.4|90151.1|60
1638306310000|2021-11-30 21:05:10|90202.5|90152.5|90188.4|90138.4|90204.6|90154.6|90174.1|90134.5|48
1638306320000|2021-11-30 21:05:20|90187.5|90137.5|90194.2|90144.2|90194.9|90144.9|90184.4|90134.4|59
1638306330000|2021-11-30 21:05:30|90194|90144|90168.8|90143.8|90194|90144.7|90168.7|90130.6|51
1638306340000|2021-11-30 21:05:40|90186|90136|90172.5|90147.5|90186.7|90148.1|90171.7|90134.3|28
1638306350000|2021-11-30 21:05:50|90172.2|90147.2|90171.8|90146.8|90172.3|90147.3|90171.7|90146.7|11
1638306360000|2021-11-30 21:06:00|90171.5|90146.5|90186.6|90136.6|90186.6|90148.6|90163.9|90127.4|47
1638306370000|2021-11-30 21:06:10|90186.1|90136.1|90192.6|90142.6|90193.3|90152.3|90175|90134.1|42
1638306380000|2021-11-30 21:06:20|90192.2|90142.2|90208.1|90158.1|90210.5|90170.7|90179.2|90142.2|33
1638306390000|2021-11-30 21:06:30|90209.3|90159.3|90225.1|90175.1|90225.2|90175.2|90209.3|90159.3|39
1638306400000|2021-11-30 21:06:40|90221.1|90171.1|90216.9|90166.9|90230.3|90180.3|90216.9|90166.9|50
1638306410000|2021-11-30 21:06:50|90217.4|90167.4|90195.1|90170.1|90217.4|90174.1|90193.4|90159.7|50
1638306420000|2021-11-30 21:07:00|90194.7|90169.7|90198.1|90173.1|90198.2|90173.2|90193.3|90168.3|38
1638306430000|2021-11-30 21:07:10|90198.2|90173.2|90199.7|90174.7|90199.7|90174.7|90195.1|90170.1|37
1638306440000|2021-11-30 21:07:20|90199.1|90174.1|90233.1|90183.1|90233.1|90193.4|90198.9|90169.6|48
1638306450000|2021-11-30 21:07:30|90232.7|90182.7|90235.1|90185.1|90240.4|90190.4|90232.5|90182.5|35
1638306460000|2021-11-30 21:07:40|90235.2|90185.2|90222.7|90197.7|90239.5|90198.3|90222.7|90185.2|43
1638306470000|2021-11-30 21:07:50|90223|90198|90238.6|90188.6|90238.8|90198.7|90221.6|90184.9|33
1638306480000|2021-11-30 21:08:00|90236.1|90186.1|90232.2|90182.2|90236.4|90200.4|90220.5|90181.4|52
1638306490000|2021-11-30 21:08:10|90231|90181|90229.7|90179.7|90232.3|90182.3|90228.5|90178.5|35
1638306500000|2021-11-30 21:08:20|90229.9|90179.9|90200.7|90175.7|90230|90183.9|90197.9|90172.9|35
1638306510000|2021-11-30 21:08:30|90200.5|90175.5|90216.5|90166.5|90216.5|90180.1|90191.5|90153.7|37
1638306520000|2021-11-30 21:08:40|90217.3|90167.3|90217.5|90167.5|90217.9|90178.9|90194.3|90164.5|55
1638306530000|2021-11-30 21:08:50|90217.6|90167.6|90213.9|90188.9|90220.1|90189.2|90205.6|90167.6|33
1638306540000|2021-11-30 21:09:00|90212.9|90187.9|90213.1|90188.1|90214.6|90189.6|90210.6|90185.6|31
1638306550000|2021-11-30 21:09:10|90212.3|90187.3|90217.1|90192.1|90217.4|90192.4|90210.2|90185.2|22
1638306560000|2021-11-30 21:09:20|90217|90192|90219.5|90194.5|90220.6|90195.6|90216.5|90191.5|17
1638306570000|2021-11-30 21:09:30|90219.2|90194.2|90221.4|90196.4|90221.6|90196.6|90219.1|90194.1|17
1638306580000|2021-11-30 21:09:40|90222.2|90197.2|90235.8|90185.8|90239.5|90200.7|90220.1|90183.7|30
1638306590000|2021-11-30 21:09:50|90235.4|90185.4|90247.8|90197.8|90251.9|90201.9|90213.3|90179.1|50
1638306600000|2021-11-30 21:10:00|90247.3|90197.3|90243.1|90193.1|90250.3|90200.3|90242.5|90192.5|43
1638306610000|2021-11-30 21:10:10|90243.8|90193.8|90241|90191|90246.3|90196.3|90241|90191|32
1638306620000|2021-11-30 21:10:20|90240.8|90190.8|90216.7|90191.7|90243.3|90197.2|90216.7|90182.8|36
1638306630000|2021-11-30 21:10:30|90218.9|90193.9|90220.3|90195.3|90235.8|90198.5|90218.9|90184.9|31
1638306640000|2021-11-30 21:10:40|90221.4|90196.4|90216.3|90191.3|90222.3|90197.3|90215.9|90190.9|45
1638306650000|2021-11-30 21:10:50|90216.6|90191.6|90216.5|90191.5|90217.1|90192.1|90214.2|90189.2|60
1638306660000|2021-11-30 21:11:00|90217|90192|90218.1|90193.1|90219.2|90194.2|90216.2|90191.2|51
1638306670000|2021-11-30 21:11:10|90218.2|90193.2|90219.5|90194.5|90219.5|90194.5|90217.3|90192.3|56
1638306680000|2021-11-30 21:11:20|90218.7|90193.7|90219.2|90194.2|90219.7|90194.7|90217.9|90192.9|60
1638306690000|2021-11-30 21:11:30|90218.7|90193.7|90228.7|90203.7|90241.2|90204.5|90218.4|90189.4|58
1638306700000|2021-11-30 21:11:40|90227.6|90202.6|90221.9|90196.9|90227.6|90202.6|90219.9|90194.9|71
1638306710000|2021-11-30 21:11:50|90221.7|90196.7|90232.7|90207.7|90248.6|90208.9|90221.7|90192.1|40
1638306720000|2021-11-30 21:12:00|90230.8|90205.8|90234.8|90209.8|90235.5|90210.5|90230.8|90205.8|15
1638306730000|2021-11-30 21:12:10|90238|90213|90235.8|90210.8|90238|90213|90235.6|90210.6|15
1638306740000|2021-11-30 21:12:20|90236|90211|90234.9|90209.9|90236.5|90211.5|90233.7|90208.7|18
1638306750000|2021-11-30 21:12:30|90232.9|90207.9|90245.6|90195.6|90250.1|90209.5|90232.9|90195.6|13
1638306760000|2021-11-30 21:12:40|90245.3|90195.3|90227.4|90202.4|90245.3|90205.8|90226.7|90194.5|27
1638306770000|2021-11-30 21:12:50|90228|90203|90228.2|90203.2|90228.4|90203.4|90226.7|90201.7|12
1638306780000|2021-11-30 21:13:00|90228.4|90203.4|90227.4|90202.4|90228.4|90203.4|90226.1|90201.1|25
1638306790000|2021-11-30 21:13:10|90227.5|90202.5|90226.2|90201.2|90227.7|90202.7|90226.2|90201.2|15
1638306800000|2021-11-30 21:13:20|90226.4|90201.4|90227.7|90202.7|90227.9|90202.9|90225.8|90200.8|13
1638306810000|2021-11-30 21:13:30|90227.6|90202.6|90239.1|90189.1|90240.9|90202.6|90227.3|90188.7|12
1638306820000|2021-11-30 21:13:40|90227.3|90202.3|90228.2|90203.2|90231.3|90206.3|90226.5|90201.5|42
1638306830000|2021-11-30 21:13:50|90228.6|90203.6|90226.4|90201.4|90230|90205|90226.2|90201.2|27
1638306840000|2021-11-30 21:14:00|90226.8|90201.8|90242.3|90192.3|90243.4|90206.4|90226.8|90189.6|44
1638306850000|2021-11-30 21:14:10|90242.9|90192.9|90234.5|90209.5|90244.1|90209.5|90228.7|90190.7|33
1638306860000|2021-11-30 21:14:20|90234.3|90209.3|90246.6|90196.6|90250|90209.3|90231.8|90196.4|36
1638306870000|2021-11-30 21:14:30|90246|90196|90238.6|90213.6|90246.3|90216.1|90237.5|90194.8|36
1638306880000|2021-11-30 21:14:40|90238.5|90213.5|90248.3|90223.3|90249.4|90224.4|90238.1|90213.1|27
1638306890000|2021-11-30 21:14:50|90259.2|90209.2|90240.8|90215.8|90266.2|90225.5|90238.8|90209.2|41
1638306900000|2021-11-30 21:15:00|90240.7|90215.7|90229.5|90204.5|90251.8|90217.3|90229.3|90200.5|61
1638306910000|2021-11-30 21:15:10|90228.9|90203.9|90238.6|90213.6|90241.2|90216.2|90228.9|90203.9|58
1638306920000|2021-11-30 21:15:20|90237.6|90212.6|90237.5|90212.5|90252.2|90214.6|90234.7|90197.6|72
1638306930000|2021-11-30 21:15:30|90237|90212|90235.1|90210.1|90250.3|90215.4|90235.1|90200.3|61
1638306940000|2021-11-30 21:15:40|90235.7|90210.7|90236.4|90211.4|90237.5|90212.5|90233.2|90208.2|50
1638306950000|2021-11-30 21:15:50|90236.8|90211.8|90247.1|90197.1|90250.4|90212.3|90235.2|90197.1|30
1638306960000|2021-11-30 21:16:00|90248|90198|90248.8|90198.8|90252.3|90202.3|90246.4|90196.4|44
1638306970000|2021-11-30 21:16:10|90250|90200|90250.1|90200.1|90251.6|90209.5|90234.5|90196.5|53
1638306980000|2021-11-30 21:16:20|90250|90200|90249.2|90199.2|90250.2|90200.2|90248.1|90198.1|38
1638306990000|2021-11-30 21:16:30|90249|90199|90247.7|90197.7|90250.1|90200.1|90245.2|90195.2|39
1638307000000|2021-11-30 21:16:40|90247.6|90197.6|90225.3|90200.3|90248.1|90200.8|90222.5|90190|57
1638307010000|2021-11-30 21:16:50|90225|90200|90237.3|90187.3|90238.5|90200|90225|90185.3|56
1638307020000|2021-11-30 21:17:00|90235.9|90185.9|90237.1|90187.1|90238.4|90188.4|90235.9|90185.9|33
1638307030000|2021-11-30 21:17:10|90237.4|90187.4|90205.3|90155.3|90238.3|90194|90203.6|90153.6|70
1638307040000|2021-11-30 21:17:20|90203.8|90153.8|90199.9|90149.9|90208.8|90158.8|90199.4|90149.4|56
1638307050000|2021-11-30 21:17:30|90200.2|90150.2|90199.8|90149.8|90200.5|90150.5|90198.5|90148.5|29
1638307060000|2021-11-30 21:17:40|90199.9|90149.9|90199.5|90149.5|90200.2|90150.2|90198.6|90148.6|32
1638307070000|2021-11-30 21:17:50|90199.8|90149.8|90218|90168|90218.8|90168.8|90199.5|90149.5|29
1638307080000|2021-11-30 21:18:00|90218.3|90168.3|90199.9|90149.9|90218.3|90168.3|90197.2|90147.2|56
1638307090000|2021-11-30 21:18:10|90198.2|90148.2|90195.4|90145.4|90201.8|90151.8|90195.4|90145.4|42
1638307100000|2021-11-30 21:18:20|90198.3|90148.3|90197.9|90147.9|90199.5|90149.5|90195.5|90145.5|37
1638307110000|2021-11-30 21:18:30|90197.4|90147.4|90199.4|90149.4|90199.8|90149.8|90197.1|90147.1|29
1638307120000|2021-11-30 21:18:40|90199.6|90149.6|90204.3|90154.3|90204.8|90154.8|90198.7|90148.7|19
1638307130000|2021-11-30 21:18:50|90203.9|90153.9|90218.6|90168.6|90219.3|90181.8|90203.1|90153.1|35
1638307140000|2021-11-30 21:19:00|90217.9|90167.9|90233.4|90183.4|90234.8|90187|90211.4|90167.6|47
1638307150000|2021-11-30 21:19:10|90234|90184|90236|90186|90236.8|90186.8|90231.2|90181.2|23
1638307160000|2021-11-30 21:19:20|90236.2|90186.2|90236|90186|90237.6|90187.6|90235.1|90185.1|26
1638307170000|2021-11-30 21:19:30|90235.7|90185.7|90230.5|90180.5|90244.2|90194.2|90228.6|90178.6|52
1638307180000|2021-11-30 21:19:40|90228.9|90178.9|90228.2|90178.2|90232|90182|90223.4|90173.4|42
1638307190000|2021-11-30 21:19:50|90228.4|90178.4|90226.4|90176.4|90229.4|90179.4|90226.1|90176.1|19
1638307200000|2021-11-30 21:20:00|90225.4|90175.4|90204.6|90154.6|90227.2|90186.1|90191.5|90141.5|56
1638307210000|2021-11-30 21:20:10|90203.8|90153.8|90200.7|90150.7|90211.4|90161.4|90198.9|90148.9|45
1638307220000|2021-11-30 21:20:20|90201.3|90151.3|90200.7|90150.7|90202.8|90152.8|90199.6|90149.6|23
1638307230000|2021-11-30 21:20:30|90200.4|90150.4|90206.6|90156.6|90207.2|90157.2|90198.8|90148.8|29
1638307240000|2021-11-30 21:20:40|90205.8|90155.8|90241.6|90191.6|90242.8|90192.8|90204.6|90154.6|48
1638307250000|2021-11-30 21:20:50|90238.7|90188.7|90243.5|90193.5|90253.2|90203.2|90236.1|90177.6|61
1638307260000|2021-11-30 21:21:00|90244.2|90194.2|90248.5|90198.5|90254|90204|90240.5|90190.5|56
1638307270000|2021-11-30 21:21:10|90249.3|90199.3|90224.6|90174.6|90249.3|90199.3|90223.4|90173.4|55
1638307280000|2021-11-30 21:21:20|90225.4|90175.4|90215.5|90165.5|90225.8|90175.8|90214.7|90164.7|44
1638307290000|2021-11-30 21:21:30|90215.8|90165.8|90206|90156|90215.8|90165.8|90205.3|90155.3|34
1638307300000|2021-11-30 21:21:40|90204|90154|90195.6|90145.6|90210.1|90160.1|90195.6|90145.6|37
1638307310000|2021-11-30 21:21:50|90195.4|90145.4|90233.2|90183.2|90240.3|90186|90192.5|90142.5|65
1638307320000|2021-11-30 21:22:00|90235.3|90185.3|90256.8|90206.8|90261|90206.8|90232|90178.1|54
1638307330000|2021-11-30 21:22:10|90256.9|90206.9|90257.1|90207.1|90263.1|90213.1|90254.8|90204.8|49
1638307340000|2021-11-30 21:22:20|90255.8|90205.8|90253.8|90203.8|90256.4|90206.4|90251.8|90201.8|52
1638307350000|2021-11-30 21:22:30|90254.7|90204.7|90231.9|90181.9|90254.7|90204.7|90231.9|90181.9|41
1638307360000|2021-11-30 21:22:40|90219.3|90194.3|90221|90171|90232.9|90194.3|90219.3|90169.5|37
1638307370000|2021-11-30 21:22:50|90219.4|90169.4|90211.7|90161.7|90220|90170|90210.8|90160.8|34
1638307380000|2021-11-30 21:23:00|90211.8|90161.8|90232.5|90182.5|90232.5|90183.7|90208.6|90160.9|49
1638307390000|2021-11-30 21:23:10|90231.8|90181.8|90220.8|90170.8|90233.3|90183.3|90219.9|90169.9|34
1638307400000|2021-11-30 21:23:20|90218.1|90168.1|90250.3|90200.3|90261.3|90203.1|90218.1|90168.1|51
1638307410000|2021-11-30 21:23:30|90251.3|90201.3|90268.5|90218.5|90268.5|90218.5|90247.9|90192.2|46
1638307420000|2021-11-30 21:23:40|90269.7|90219.7|90265.2|90215.2|90272.1|90222.1|90265.2|90215.2|36
1638307430000|2021-11-30 21:23:50|90264.9|90214.9|90243.8|90193.8|90264.9|90214.9|90240.1|90190.1|34
1638307440000|2021-11-30 21:24:00|90245.4|90195.4|90229.3|90179.3|90245.4|90195.4|90228|90178|51
1638307450000|2021-11-30 21:24:10|90229.2|90179.2|90253.5|90203.5|90269.2|90206.6|90229.2|90179.2|55
1638307460000|2021-11-30 21:24:20|90254.7|90204.7|90273.9|90223.9|90274.8|90224.8|90251.5|90186.9|38
1638307470000|2021-11-30 21:24:30|90272.9|90222.9|90267.1|90217.1|90276.2|90226.2|90266.3|90216.3|54
1638307480000|2021-11-30 21:24:40|90266.7|90216.7|90270.5|90220.5|90270.8|90220.8|90266.6|90216.6|24
1638307490000|2021-11-30 21:24:50|90269.8|90219.8|90266.2|90216.2|90270.3|90220.3|90263|90213|31
1638307500000|2021-11-30 21:25:00|90262.1|90212.1|90234.2|90184.2|90262.3|90212.3|90232|90182|52
1638307510000|2021-11-30 21:25:10|90231.3|90181.3|90230.7|90180.7|90233.3|90183.3|90228.4|90178.4|43
1638307520000|2021-11-30 21:25:20|90230.2|90180.2|90243.1|90193.1|90253.3|90194|90229|90179|42
1638307530000|2021-11-30 21:25:30|90243|90193|90260.6|90188.1|90263.9|90202.8|90243|90186.6|57
1638307540000|2021-11-30 21:25:40|90249.6|90199.6|90258.9|90187.4|90261.8|90201.3|90247.5|90186.2|35
1638307550000|2021-11-30 21:25:50|90258.5|90188.2|90275.6|90225.6|90279|90229|90242.1|90184.7|51
1638307560000|2021-11-30 21:26:00|90276.9|90226.9|90274.9|90224.9|90280.8|90230.8|90274.5|90224.5|48
1638307570000|2021-11-30 21:26:10|90275.3|90225.3|90272.9|90222.9|90275.6|90225.6|90272.5|90222.5|30
1638307580000|2021-11-30 21:26:20|90273.1|90223.1|90273.4|90223.4|90273.5|90223.5|90272.8|90222.8|18
1638307590000|2021-11-30 21:26:30|90272.7|90222.7|90247.9|90197.9|90273.6|90223.6|90247.6|90197.6|55
1638307600000|2021-11-30 21:26:40|90247.7|90197.7|90232.9|90182.9|90248.5|90210.4|90232.9|90182.9|48
1638307610000|2021-11-30 21:26:50|90231.5|90181.5|90240.3|90190.3|90241|90191|90231.1|90181.1|54
1638307620000|2021-11-30 21:27:00|90256.8|90184.9|90252.6|90202.6|90266.9|90205.5|90239.8|90179.7|61
1638307630000|2021-11-30 21:27:10|90260.4|90210.4|90280.1|90230.1|90281.3|90231.3|90258.5|90208.5|59
1638307640000|2021-11-30 21:27:20|90278.3|90228.3|90278.3|90228.3|90278.5|90228.5|90275.9|90225.9|47
1638307650000|2021-11-30 21:27:30|90278.7|90228.7|90275.8|90225.8|90278.7|90228.7|90275.7|90225.7|35
1638307660000|2021-11-30 21:27:40|90275.9|90225.9|90269.4|90219.4|90277.3|90235.4|90260.4|90217|37
1638307670000|2021-11-30 21:27:50|90269|90219|90269.9|90219.9|90276.1|90226.1|90265.1|90215.1|51
1638307680000|2021-11-30 21:28:00|90271.2|90221.2|90255.8|90230.8|90272.5|90230.8|90255.7|90213.3|45
1638307690000|2021-11-30 21:28:10|90268.8|90218.8|90244.8|90194.8|90270.5|90229.2|90244.8|90194.8|39
1638307700000|2021-11-30 21:28:20|90245.1|90195.1|90250.7|90200.7|90253.4|90209.7|90230.4|90193.4|55
1638307710000|2021-11-30 21:28:30|90248.1|90198.1|90249.2|90199.2|90253.4|90203.4|90247.9|90197.9|44
1638307720000|2021-11-30 21:28:40|90248.9|90198.9|90269|90219|90269.7|90219.7|90248.9|90198.9|48
1638307730000|2021-11-30 21:28:50|90268.5|90218.5|90272.1|90222.1|90276.4|90235.8|90260|90218.5|44
1638307740000|2021-11-30 21:29:00|90271.5|90221.5|90268.2|90218.2|90271.8|90221.8|90268.1|90218.1|40
1638307750000|2021-11-30 21:29:10|90268|90218|90267.3|90217.3|90269.8|90219.8|90266.9|90216.9|35
1638307760000|2021-11-30 21:29:20|90266.8|90216.8|90266.2|90216.2|90268.2|90218.2|90266.1|90216.1|32
1638307770000|2021-11-30 21:29:30|90267|90217|90272.6|90222.6|90272.6|90222.6|90266.7|90216.7|25
1638307780000|2021-11-30 21:29:40|90274.2|90224.2|90272.4|90222.4|90276|90226|90270.7|90220.7|42
1638307790000|2021-11-30 21:29:50|90272.1|90222.1|90272.1|90222.1|90273|90223|90271.9|90221.9|30
1638307800000|2021-11-30 21:30:00|90272.2|90222.2|90276.6|90226.6|90279.6|90229.6|90270.6|90220.6|76
1638307810000|2021-11-30 21:30:10|90274.6|90224.6|90289.7|90239.7|90290.6|90240.6|90274.6|90224.6|61
1638307820000|2021-11-30 21:30:20|90289.9|90239.9|90287|90237|90290.1|90240.1|90287|90237|53
1638307830000|2021-11-30 21:30:30|90286.8|90236.8|90287.8|90237.8|90288.3|90238.3|90286.8|90236.8|43
1638307840000|2021-11-30 21:30:40|90287.5|90237.5|90290.5|90240.5|90294.9|90244.9|90283.6|90233.6|46
1638307850000|2021-11-30 21:30:50|90290.6|90240.6|90288.3|90238.3|90293.1|90243.1|90287.9|90237.9|39
1638307860000|2021-11-30 21:31:00|90288.5|90238.5|90287.6|90237.6|90288.5|90238.5|90286.5|90236.5|32
1638307870000|2021-11-30 21:31:10|90287.7|90237.7|90288.9|90238.9|90289.6|90239.6|90287.3|90237.3|50
1638307880000|2021-11-30 21:31:20|90289.2|90239.2|90296.5|90246.5|90297.3|90247.3|90289.1|90239.1|68
1638307890000|2021-11-30 21:31:30|90295.4|90245.4|90295.9|90245.9|90297.1|90247.1|90295|90245|39
1638307900000|2021-11-30 21:31:40|90296|90246|90294.7|90244.7|90297.4|90247.4|90293.3|90243.3|46
1638307910000|2021-11-30 21:31:50|90294.4|90244.4|90291.6|90241.6|90294.7|90244.7|90290.7|90240.7|62
1638307920000|2021-11-30 21:32:00|90292.9|90242.9|90293.3|90243.3|90296.8|90246.8|90289|90239|59
1638307930000|2021-11-30 21:32:10|90292.5|90242.5|90294|90244|90294.4|90244.4|90291.2|90241.2|42
1638307940000|2021-11-30 21:32:20|90294.2|90244.2|90293.1|90243.1|90295.4|90245.4|90290.9|90240.9|31
1638307950000|2021-11-30 21:32:30|90292.8|90242.8|90293.2|90243.2|90295.2|90245.2|90292.1|90242.1|44
1638307960000|2021-11-30 21:32:40|90292.7|90242.7|90290.4|90240.4|90293.4|90243.4|90286.9|90236.9|50
1638307970000|2021-11-30 21:32:50|90290.6|90240.6|90287.9|90237.9|90292.8|90242.8|90287.3|90237.3|58
1638307980000|2021-11-30 21:33:00|90289.9|90239.9|90293|90243|90295|90245|90288.1|90238.1|62
1638307990000|2021-11-30 21:33:10|90293.2|90243.2|90292.6|90242.6|90294|90244|90289.8|90239.8|49
1638308000000|2021-11-30 21:33:20|90293.3|90243.3|90288.1|90238.1|90293.7|90243.7|90287|90237|62
1638308010000|2021-11-30 21:33:30|90287.4|90237.4|90290.6|90240.6|90291.9|90241.9|90284|90234|66
1638308020000|2021-11-30 21:33:40|90288|90238|90291.5|90241.5|90292.5|90242.5|90288|90238|63
1638308030000|2021-11-30 21:33:50|90291.6|90241.6|90287.8|90237.8|90292.6|90242.6|90287.2|90237.2|62
1638308040000|2021-11-30 21:34:00|90288|90238|90288.1|90238.1|90292|90242|90285.4|90235.4|68
1638308050000|2021-11-30 21:34:10|90288.5|90238.5|90294.9|90244.9|90294.9|90244.9|90288.2|90238.2|65
1638308060000|2021-11-30 21:34:20|90293.2|90243.2|90290.8|90240.8|90295.1|90245.1|90286.2|90236.2|65
1638308070000|2021-11-30 21:34:30|90290.2|90240.2|90289.8|90239.8|90295.1|90245.1|90286|90236|65
1638308080000|2021-11-30 21:34:40|90289.7|90239.7|90289|90239|90292.9|90242.9|90287.7|90237.7|54
1638308090000|2021-11-30 21:34:50|90288.7|90238.7|90291|90241|90293.2|90243.2|90288.5|90238.5|31
1638308100000|2021-11-30 21:35:00|90291.2|90241.2|90289.4|90239.4|90291.2|90241.2|90285.6|90235.6|32
1638308110000|2021-11-30 21:35:10|90289.1|90239.1|90289.8|90239.8|90291.1|90241.1|90284.2|90234.2|31
1638308120000|2021-11-30 21:35:20|90289.9|90239.9|90290.6|90240.6|90290.8|90240.8|90284.7|90234.7|53
1638308130000|2021-11-30 21:35:30|90291|90241|90287|90237|90292.6|90242.6|90284.8|90234.8|51
1638308140000|2021-11-30 21:35:40|90291.5|90241.5|90297|90247|90298.9|90248.9|90287.2|90237.2|64
1638308150000|2021-11-30 21:35:50|90297.2|90247.2|90295.6|90245.6|90297.2|90247.2|90289.3|90239.3|49
1638308160000|2021-11-30 21:36:00|90295.9|90245.9|90292.1|90242.1|90296.7|90246.7|90289.6|90239.6|42
1638308170000|2021-11-30 21:36:10|90295|90245|90294.5|90244.5|90298.2|90248.2|90288.3|90238.3|57
1638308180000|2021-11-30 21:36:20|90294.4|90244.4|90292.5|90242.5|90295.3|90245.3|90289.7|90239.7|50
1638308190000|2021-11-30 21:36:30|90292.3|90242.3|90281.4|90231.4|90294.1|90244.1|90279.1|90229.1|62
1638308200000|2021-11-30 21:36:40|90282.8|90232.8|90287.1|90237.1|90289.3|90239.3|90282.3|90232.3|31
1638308210000|2021-11-30 21:36:50|90287.2|90237.2|90286.4|90236.4|90287.6|90237.6|90284.1|90234.1|23
1638308220000|2021-11-30 21:37:00|90286.5|90236.5|90283.7|90233.7|90286.8|90236.8|90282.8|90232.8|19
1638308230000|2021-11-30 21:37:10|90284.1|90234.1|90274.5|90224.5|90285|90235|90274.5|90224.5|17
1638308240000|2021-11-30 21:37:20|90278.8|90228.8|90277.9|90227.9|90282.5|90232.5|90273.9|90223.9|21
1638308250000|2021-11-30 21:37:30|90277.2|90227.2|90280.5|90230.5|90284.1|90234.1|90277|90227|45
1638308260000|2021-11-30 21:37:40|90280.8|90230.8|90274.9|90224.9|90280.8|90230.8|90274.9|90224.9|32
1638308270000|2021-11-30 21:37:50|90277.3|90227.3|90277.7|90227.7|90277.7|90227.7|90273.2|90223.2|22
1638308280000|2021-11-30 21:38:00|90276.2|90226.2|90275.8|90225.8|90278.4|90228.4|90274.6|90224.6|27
1638308290000|2021-11-30 21:38:10|90276.3|90226.3|90271.4|90221.4|90278.3|90228.3|90271.4|90221.4|23
1638308300000|2021-11-30 21:38:20|90271.8|90221.8|90276.2|90226.2|90278.4|90228.4|90271.5|90221.5|33
1638308310000|2021-11-30 21:38:30|90279.7|90229.7|90279.5|90229.5|90280.8|90230.8|90272.9|90222.9|53
1638308320000|2021-11-30 21:38:40|90279.3|90229.3|90271.9|90221.9|90279.9|90229.9|90270.7|90220.7|36
1638308330000|2021-11-30 21:38:50|90272|90222|90277.6|90227.6|90283.4|90243.6|90268.6|90220.6|46
1638308340000|2021-11-30 21:39:00|90277.9|90227.9|90276.8|90226.8|90281.6|90231.6|90272.9|90222.9|33
1638308350000|2021-11-30 21:39:10|90279.9|90229.9|90271.9|90221.9|90281.9|90231.9|90270.9|90220.9|38
1638308360000|2021-11-30 21:39:20|90272.1|90222.1|90269.6|90219.6|90273.5|90223.5|90267.4|90217.4|40
1638308370000|2021-11-30 21:39:30|90269.8|90219.8|90264.9|90193.2|90270.2|90220.2|90250.1|90181.5|52
1638308380000|2021-11-30 21:39:40|90266.7|90191.9|90265|90191.5|90268.2|90194.9|90263.9|90186.4|23
1638308390000|2021-11-30 21:39:50|90267.2|90190|90268.2|90197.7|90268.7|90197.7|90267.1|90189.3|10
1638308400000|2021-11-30 21:40:00|90268.6|90193.9|90269|90196.9|90269.4|90212.5|90258.5|90193.9|13
1638308410000|2021-11-30 21:40:10|90273.5|90191.2|90262.9|90212.9|90273.5|90213.7|90258.4|90191.2|26
1638308420000|2021-11-30 21:40:20|90262.6|90212.6|90262.9|90212.9|90263.4|90213.4|90261.7|90211.7|18
1638308430000|2021-11-30 21:40:30|90262.2|90212.2|90257.8|90207.8|90265.8|90215.8|90257.8|90207.8|48
1638308440000|2021-11-30 21:40:40|90258.1|90208.1|90262.6|90212.6|90264.4|90214.4|90257.3|90207.3|53
1638308450000|2021-11-30 21:40:50|90262.8|90212.8|90264.7|90214.7|90264.7|90214.7|90262.3|90212.3|14
1638308460000|2021-11-30 21:41:00|90265.5|90215.5|90263|90213|90265.5|90215.5|90260.9|90210.9|47
1638308470000|2021-11-30 21:41:10|90262.5|90212.5|90269|90219|90269|90219|90260.8|90210.8|33
1638308480000|2021-11-30 21:41:20|90268.5|90218.5|90268.8|90218.8|90270.8|90220.8|90266.8|90216.8|36
1638308490000|2021-11-30 21:41:30|90268.7|90218.7|90268.7|90218.7|90269.6|90219.6|90267.9|90217.9|21
1638308500000|2021-11-30 21:41:40|90268.8|90218.8|90264.7|90214.7|90269.9|90219.9|90264.6|90214.6|33
1638308510000|2021-11-30 21:41:50|90262.5|90212.5|90270.1|90220.1|90271.5|90221.5|90262.5|90212.5|45
1638308520000|2021-11-30 21:42:00|90270.2|90220.2|90268.7|90218.7|90270.2|90220.2|90265.7|90215.7|33
1638308530000|2021-11-30 21:42:10|90269.3|90219.3|90269.1|90219.1|90270.7|90220.7|90268|90218|29
1638308540000|2021-11-30 21:42:20|90269.4|90219.4|90271.2|90221.2|90271.9|90221.9|90269|90219|35
1638308550000|2021-11-30 21:42:30|90271|90221|90271.3|90221.3|90272.1|90222.1|90268.3|90218.3|20
1638308560000|2021-11-30 21:42:40|90270.9|90220.9|90270.6|90220.6|90272.4|90222.4|90267.9|90217.9|11
1638308570000|2021-11-30 21:42:50|90272.2|90222.2|90272.1|90222.1|90275.3|90225.3|90269.7|90219.7|22
1638308580000|2021-11-30 21:43:00|90272.9|90222.9|90274.6|90224.6|90275.1|90225.1|90272.9|90222.9|21
1638308590000|2021-11-30 21:43:10|90275|90225|90277.8|90227.8|90278|90228|90275|90225|37
1638308600000|2021-11-30 21:43:20|90277.9|90227.9|90277.1|90227.1|90277.9|90227.9|90274.5|90224.5|36
1638308610000|2021-11-30 21:43:30|90277.2|90227.2|90276.4|90226.4|90277.4|90227.4|90275.2|90225.2|32
1638308620000|2021-11-30 21:43:40|90276.2|90226.2|90274.8|90224.8|90276.8|90226.8|90274.8|90224.8|8
1638308630000|2021-11-30 21:43:50|90275.5|90225.5|90256.2|90206.2|90275.6|90225.6|90252|90202|60
1638308640000|2021-11-30 21:44:00|90254.2|90204.2|90261.6|90191.5|90265.7|90205.6|90248.5|90186.5|47
1638308650000|2021-11-30 21:44:10|90249.5|90199.5|90253.2|90203.2|90263.5|90204.5|90249.5|90190.6|53
1638308660000|2021-11-30 21:44:20|90253.1|90203.1|90252|90202|90253.7|90203.7|90251.5|90201.5|30
1638308670000|2021-11-30 21:44:30|90252.4|90202.4|90252.3|90202.3|90263.7|90203|90252.2|90191.7|23
1638308680000|2021-11-30 21:44:40|90254.6|90204.6|90254.1|90204.1|90254.8|90204.8|90253.7|90203.7|29
1638308690000|2021-11-30 21:44:50|90254.2|90204.2|90252.6|90202.6|90254.4|90204.4|90249.1|90199.1|21
1638308700000|2021-11-30 21:45:00|90253.5|90203.5|90255|90205|90256|90206|90253.5|90203.5|27
1638308710000|2021-11-30 21:45:10|90255.2|90205.2|90255.5|90205.5|90255.6|90205.6|90253.7|90203.7|19
1638308720000|2021-11-30 21:45:20|90255.1|90205.1|90254.6|90204.6|90255.5|90205.5|90253.8|90203.8|18
1638308730000|2021-11-30 21:45:30|90254.2|90204.2|90253.7|90203.7|90257.3|90207.3|90252.8|90202.8|26
1638308740000|2021-11-30 21:45:40|90254.6|90204.6|90259|90209|90259|90209|90253.8|90203.8|26
1638308750000|2021-11-30 21:45:50|90252.6|90202.6|90256.7|90206.7|90256.7|90206.7|90251|90201|29
1638308760000|2021-11-30 21:46:00|90256.4|90206.4|90257.4|90207.4|90267.2|90207.4|90255.7|90196.5|18
1638308770000|2021-11-30 21:46:10|90257.2|90207.2|90260.2|90210.2|90260.7|90210.7|90256.8|90206.8|17
1638308780000|2021-11-30 21:46:20|90262|90212|90265.9|90215.9|90266.1|90216.1|90261.9|90211.9|33
1638308790000|2021-11-30 21:46:30|90265.1|90215.1|90267.4|90217.4|90276.3|90217.4|90264.8|90205.7|11
1638308800000|2021-11-30 21:46:40|90267.2|90217.2|90258.4|90208.4|90267.2|90217.2|90256.8|90206.8|23
1638308810000|2021-11-30 21:46:50|90259.9|90209.9|90258.1|90208.1|90271.1|90209.9|90254.3|90198.9|9
1638308820000|2021-11-30 21:47:00|90258.4|90208.4|90258.2|90208.2|90258.4|90208.4|90257.8|90207.8|8
1638308830000|2021-11-30 21:47:10|90257.9|90207.9|90272.4|90197.6|90272.4|90209.3|90255.3|90197.2|12
1638308840000|2021-11-30 21:47:20|90273.3|90196.1|90256.6|90206.6|90273.3|90211.1|90256|90196.1|15
1638308850000|2021-11-30 21:47:30|90256.5|90206.5|90256.4|90206.4|90258.2|90208.2|90256.2|90206.2|23
1638308860000|2021-11-30 21:47:40|90256.2|90206.2|90258.9|90208.9|90258.9|90208.9|90256.2|90206.2|12
1638308870000|2021-11-30 21:47:50|90258.6|90208.6|90256.5|90206.5|90258.6|90208.6|90248.3|90198.3|6
1638308880000|2021-11-30 21:48:00|90257.2|90207.2|90270.3|90200.1|90270.3|90211.3|90257.2|90200.1|12
1638308890000|2021-11-30 21:48:10|90259.9|90209.9|90257|90207|90259.9|90209.9|90255.6|90205.6|11
1638308900000|2021-11-30 21:48:20|90257.3|90207.3|90256|90206|90258.8|90208.8|90255.8|90205.8|22
1638308910000|2021-11-30 21:48:30|90256.1|90206.1|90260.4|90210.4|90260.4|90210.4|90256.1|90206.1|13
1638308920000|2021-11-30 21:48:40|90260.3|90210.3|90266.1|90216.1|90275.5|90216.6|90257.9|90205|18
1638308930000|2021-11-30 21:48:50|90265.6|90215.6|90266.1|90216.1|90276|90217.1|90265|90205.3|14
1638308940000|2021-11-30 21:49:00|90265.7|90215.7|90261.6|90211.6|90265.7|90215.7|90261.2|90211.2|31
1638308950000|2021-11-30 21:49:10|90261.4|90211.4|90255.2|90205.2|90270.9|90211.4|90254.9|90198.3|21
1638308960000|2021-11-30 21:49:20|90255.7|90205.7|90254.8|90204.8|90267|90206.4|90253.6|90194.9|30
1638308970000|2021-11-30 21:49:30|90254.6|90204.6|90273.8|90201.2|90274.9|90213.2|90254.3|90200.7|28
1638308980000|2021-11-30 21:49:40|90272.5|90201.5|90263.7|90213.7|90278.2|90213.7|90260.4|90198.2|11
1638308990000|2021-11-30 21:49:50|90264.9|90214.9|90261.7|90211.7|90275.9|90215.5|90260.5|90204.5|13
1638309000000|2021-11-30 21:50:00|90260.7|90210.7|90257.8|90207.8|90265|90215|90257.8|90207.8|23
1638309010000|2021-11-30 21:50:10|90259.4|90209.4|90258|90208|90262.2|90212.2|90258|90208|20
1638309020000|2021-11-30 21:50:20|90259.7|90209.7|90268.1|90218.1|90268.1|90218.1|90258.2|90208.2|16
1638309030000|2021-11-30 21:50:30|90269.1|90219.1|90265.9|90215.9|90279.6|90219.1|90264.6|90206.7|25
1638309040000|2021-11-30 21:50:40|90266|90216|90265|90215|90266.9|90216.9|90263.3|90213.3|10
1638309050000|2021-11-30 21:50:50|90263.1|90213.1|90264.1|90214.1|90265.7|90215.7|90263.1|90213.1|11
1638309060000|2021-11-30 21:51:00|90264.2|90214.2|90263.3|90213.3|90272.9|90217.1|90262.1|90202.6|16
1638309070000|2021-11-30 21:51:10|90264.2|90214.2|90263.8|90213.8|90265.4|90215.4|90261|90211|29
1638309080000|2021-11-30 21:51:20|90263.3|90213.3|90261.7|90211.7|90264.8|90214.8|90258.6|90208.6|17
1638309090000|2021-11-30 21:51:30|90260.9|90210.9|90262.2|90212.2|90262.2|90212.2|90260.9|90210.9|9
1638309100000|2021-11-30 21:51:40|90262.3|90212.3|90262.2|90212.2|90264.5|90214.5|90260.2|90210.2|20
1638309110000|2021-11-30 21:51:50|90262.5|90212.5|90275.5|90202.4|90275.5|90215.7|90260|90202.4|18
1638309120000|2021-11-30 21:52:00|90262.4|90212.4|90262.8|90212.8|90265.2|90215.2|90258.7|90208.7|17
1638309130000|2021-11-30 21:52:10|90264.2|90214.2|90266.6|90216.6|90267.1|90217.1|90263.7|90213.7|18
1638309140000|2021-11-30 21:52:20|90267|90217|90268.2|90218.2|90268.2|90218.2|90266.7|90216.7|14
1638309150000|2021-11-30 21:52:30|90268.4|90218.4|90266.3|90216.3|90268.5|90218.5|90266|90216|14
1638309160000|2021-11-30 21:52:40|90266.4|90216.4|90268|90218|90268|90218|90266.4|90216.4|14
1638309170000|2021-11-30 21:52:50|90267.7|90217.7|90266|90216|90268.3|90218.3|90266|90216|6
1638309180000|2021-11-30 21:53:00|90265.4|90215.4|90268.1|90218.1|90268.2|90218.2|90265.4|90215.4|7
1638309190000|2021-11-30 21:53:10|90267.9|90217.9|90266.7|90216.7|90267.9|90217.9|90265.6|90215.6|23
1638309200000|2021-11-30 21:53:20|90266.8|90216.8|90265.2|90215.2|90266.8|90216.8|90264.5|90214.5|15
1638309210000|2021-11-30 21:53:30|90264.9|90214.9|90263.1|90213.1|90265.7|90215.7|90262.7|90212.7|11
1638309220000|2021-11-30 21:53:40|90263.9|90213.9|90261.5|90211.5|90272.7|90215.9|90260.3|90202|22
1638309230000|2021-11-30 21:53:50|90262.2|90212.2|90262.9|90212.9|90274|90214|90261.5|90200.6|23
1638309240000|2021-11-30 21:54:00|90263.4|90213.4|90261.9|90211.9|90266|90216|90259.7|90209.7|33
1638309250000|2021-11-30 21:54:10|90261.6|90211.6|90241.9|90191.9|90262.2|90212|90241.9|90191.1|38
1638309260000|2021-11-30 21:54:20|90242.6|90192.6|90245.7|90195.7|90247|90197|90242.6|90192.6|22
1638309270000|2021-11-30 21:54:30|90246|90196|90253.7|90181.6|90257.2|90196.5|90245|90181|12
1638309280000|2021-11-30 21:54:40|90254.1|90182.5|90261.4|90189.4|90261.4|90198.4|90244.3|90182.5|23
1638309290000|2021-11-30 21:54:50|90262.3|90187.4|90251.9|90201.9|90263.4|90202.3|90249.5|90187.4|15
1638309300000|2021-11-30 21:55:00|90259|90185|90262.1|90190.9|90270.3|90201.6|90249.3|90185|21
1638309310000|2021-11-30 21:55:10|90263.7|90187.9|90262.3|90189.5|90268.3|90191.1|90258.4|90185|25
1638309320000|2021-11-30 21:55:20|90258.7|90187.2|90251.2|90201.2|90263.3|90201.6|90249.5|90187.2|8
1638309330000|2021-11-30 21:55:30|90249.4|90199.4|90263.3|90189.5|90263.8|90200.2|90249.4|90187.8|10
1638309340000|2021-11-30 21:55:40|90264.9|90190.5|90262.8|90191|90264.9|90199.8|90248.8|90186.7|11
1638309350000|2021-11-30 21:55:50|90251.2|90201.2|90265.5|90191.7|90265.5|90202.8|90251.2|90191.1|5
1638309360000|2021-11-30 21:56:00|90252.3|90202.3|90263|90191.3|90263.2|90202.3|90247.3|90186.9|25
1638309370000|2021-11-30 21:56:10|90264.7|90190.5|90264.2|90188.5|90264.7|90191.6|90260.2|90188.5|13
1638309380000|2021-11-30 21:56:20|90263.7|90187.8|90257.4|90207.4|90268.5|90208.3|90254.7|90187.8|30
1638309390000|2021-11-30 21:56:30|90257.2|90207.2|90265.9|90195.6|90268.8|90208.2|90256.5|90195.2|17
1638309400000|2021-11-30 21:56:40|90256|90206|90257.7|90207.7|90267.4|90208.6|90255.6|90192.5|20
1638309410000|2021-11-30 21:56:50|90268.2|90198.1|90270.5|90199|90270.5|90208.7|90255.9|90193.9|13
1638309420000|2021-11-30 21:57:00|90269.9|90198.5|90255.9|90205.9|90270.5|90207.1|90255.4|90194.3|23
1638309430000|2021-11-30 21:57:10|90257.8|90207.8|90272.6|90191.2|90272.6|90207.8|90256.3|90191.2|12
1638309440000|2021-11-30 21:57:20|90272.2|90190.8|90269.6|90197.9|90272.2|90197.9|90266.3|90190.1|9
1638309450000|2021-11-30 21:57:30|90257.9|90207.9|90269.4|90195.4|90272.5|90207.9|90257.9|90189.2|24
1638309460000|2021-11-30 21:57:40|90273.6|90191|90254|90204|90276.2|90211.9|90254|90190.8|17
1638309470000|2021-11-30 21:57:50|90254.9|90204.9|90272.9|90192.7|90279.4|90207.6|90254.9|90187.7|16
1638309480000|2021-11-30 21:58:00|90273|90191.6|90256.4|90206.4|90275.9|90206.4|90255|90191.3|11
1638309490000|2021-11-30 21:58:10|90255.3|90205.3|90266.6|90187.9|90276|90207.6|90255.3|90185.7|14
1638309500000|2021-11-30 21:58:20|90268.4|90186.5|90270.1|90187.4|90270.1|90193|90264.8|90186.5|12
1638309510000|2021-11-30 21:58:30|90270.2|90187.9|90270|90183.8|90273.4|90188.6|90263.8|90181.8|18
1638309520000|2021-11-30 21:58:40|90270.8|90183|90273.5|90187.7|90276.2|90190.3|90261.7|90183|22
1638309530000|2021-11-30 21:58:50|90277.6|90184.7|90270.6|90191.4|90284.1|90194.4|90265.6|90180.1|20
1638309540000|2021-11-30 21:59:00|90276.2|90189.5|90271.3|90190.2|90277.1|90192.6|90266.2|90186.8|23
1638309550000|2021-11-30 21:59:10|90272.6|90188.9|90278.1|90191.9|90279.9|90197.2|90272.6|90188.2|19
1638309560000|2021-11-30 21:59:20|90278.7|90194.1|90278.3|90190.2|90283.8|90195.4|90278.2|90186.4|25
1638309570000|2021-11-30 21:59:30|90277.9|90191.5|90279.1|90193.5|90279.6|90193.5|90277.5|90191.5|10
1638309580000|2021-11-30 21:59:40|90279.5|90193.7|90279.7|90193.3|90280.6|90193.7|90279.5|90192.7|6
1638309590000|2021-11-30 21:59:50|90283.7|90192|90289.2|90185.2|90289.2|90193.4|90282.2|90183.2|25
1638309600000|2021-11-30 22:00:00|90277.6|90173.6|90278.2|90174.2|90297|90193|90275.6|90171.6|21
1638309610000|2021-11-30 22:00:10|90278.3|90174.3|90266.3|90162.3|90280.2|90176.2|90266.3|90162.3|16
1638309620000|2021-11-30 22:00:20|90259.6|90155.6|90259|90155|90269.5|90165.5|90247.8|90143.8|10
1638309630000|2021-11-30 22:00:30|90252.9|90148.9|90252.8|90148.8|90259.9|90155.9|90252.7|90148.7|10
1638309640000|2021-11-30 22:00:40|90252.6|90148.6|90246.6|90142.6|90252.8|90148.8|90246.4|90142.4|6
1638309650000|2021-11-30 22:00:50|90244.3|90140.3|90236.5|90132.5|90244.3|90140.3|90236.5|90132.5|3
1638309660000|2021-11-30 22:01:00|90234.5|90130.5|90234|90130|90237.1|90133.1|90232.8|90128.8|7
1638309680000|2021-11-30 22:01:20|90233.8|90129.8|90234.1|90130.1|90241.5|90137.5|90233.8|90129.8|3
1638309700000|2021-11-30 22:01:40|90247.2|90143.2|90247.2|90143.2|90247.2|90143.2|90247.2|90143.2|1
1638309720000|2021-11-30 22:02:00|90247|90143|90247|90143|90247|90143|90247|90143|1
1638309730000|2021-11-30 22:02:10|90245.6|90141.6|90223.5|90119.5|90245.6|90141.6|90217.7|90113.7|6
1638309740000|2021-11-30 22:02:20|90223.4|90119.4|90223.5|90119.5|90223.5|90119.5|90223.4|90119.4|2
1638309750000|2021-11-30 22:02:30|90223.6|90119.6|90206.1|90102.1|90223.6|90119.6|90204.4|90100.4|3
1638309760000|2021-11-30 22:02:40|90201.2|90097.2|90200|90096|90201.2|90097.2|90194.4|90090.4|6
1638309770000|2021-11-30 22:02:50|90199.6|90095.6|90200.1|90096.1|90200.1|90096.1|90199.6|90095.6|2
1638309780000|2021-11-30 22:03:00|90201.1|90097.1|90199.2|90095.2|90201.4|90097.4|90199.2|90095.2|5
1638309790000|2021-11-30 22:03:10|90199.4|90095.4|90199.4|90095.4|90199.4|90095.4|90199.4|90095.4|1
1638309810000|2021-11-30 22:03:30|90199|90095|90197.9|90093.9|90199|90095|90197.9|90093.9|2
1638309830000|2021-11-30 22:03:50|90200.4|90096.4|90198|90094|90200.4|90096.4|90198|90094|2
1638309850000|2021-11-30 22:04:10|90198.1|90094.1|90198.1|90094.1|90198.1|90094.1|90198.1|90094.1|1
1638309860000|2021-11-30 22:04:20|90198.3|90094.3|90198|90094|90198.3|90094.3|90197.9|90093.9|4
1638309870000|2021-11-30 22:04:30|90197.9|90093.9|90198.5|90094.5|90198.5|90094.5|90197.9|90093.9|3
1638309880000|2021-11-30 22:04:40|90201.1|90097.1|90201.1|90097.1|90201.1|90097.1|90201.1|90097.1|1
1638309890000|2021-11-30 22:04:50|90191.6|90087.6|90191.6|90087.6|90191.6|90087.6|90191.6|90087.6|1
1638309900000|2021-11-30 22:05:00|90218.5|90114.5|90256.1|90152.1|90260.5|90156.5|90218.5|90114.5|38
1638309910000|2021-11-30 22:05:10|90259.9|90155.9|90232.2|90128.2|90259.9|90155.9|90205|90101|26
1638309920000|2021-11-30 22:05:20|90232.1|90128.1|90233.2|90129.2|90233.9|90129.9|90230.1|90126.1|9
1638309930000|2021-11-30 22:05:30|90233.1|90129.1|90221.2|90117.2|90233.1|90129.1|90215|90111|4
1638309940000|2021-11-30 22:05:40|90221.3|90117.3|90248.3|90144.3|90249.6|90145.6|90221.3|90117.3|17
1638309950000|2021-11-30 22:05:50|90248.2|90144.2|90251.6|90147.6|90251.6|90147.6|90247.7|90143.7|10
1638309960000|2021-11-30 22:06:00|90250.7|90146.7|90238.5|90134.5|90251.7|90147.7|90236.5|90132.5|14
1638309970000|2021-11-30 22:06:10|90238.9|90134.9|90239.1|90135.1|90239.3|90135.3|90238.9|90134.9|6
1638309980000|2021-11-30 22:06:20|90236.7|90132.7|90239.8|90135.8|90239.8|90135.8|90236.7|90132.7|7
1638309990000|2021-11-30 22:06:30|90242.4|90138.4|90248.3|90144.3|90248.3|90144.3|90242.1|90138.1|4
1638310000000|2021-11-30 22:06:40|90235.5|90131.5|90236.7|90132.7|90236.7|90132.7|90235.5|90131.5|2
1638310010000|2021-11-30 22:06:50|90239.5|90135.5|90243.7|90139.7|90243.7|90139.7|90239.5|90135.5|2
1638310020000|2021-11-30 22:07:00|90245.7|90141.7|90236.7|90132.7|90245.8|90141.8|90236.1|90132.1|7
1638310030000|2021-11-30 22:07:10|90238.5|90134.5|90242.2|90138.2|90242.2|90138.2|90236.3|90132.3|6
1638310040000|2021-11-30 22:07:20|90242.3|90138.3|90239.3|90135.3|90242.3|90138.3|90239.3|90135.3|3
1638310050000|2021-11-30 22:07:30|90239.5|90135.5|90239.1|90135.1|90239.5|90135.5|90239.1|90135.1|2
1638310060000|2021-11-30 22:07:40|90243.4|90139.4|90243.4|90139.4|90243.4|90139.4|90243.4|90139.4|1
1638310070000|2021-11-30 22:07:50|90245.1|90141.1|90241.4|90137.4|90246.2|90142.2|90239.4|90135.4|8
1638310080000|2021-11-30 22:08:00|90239.4|90135.4|90243.7|90139.7|90243.7|90139.7|90239.4|90135.4|7
1638310090000|2021-11-30 22:08:10|90243.6|90139.6|90241.7|90137.7|90243.7|90139.7|90241.7|90137.7|3
1638310100000|2021-11-30 22:08:20|90243.6|90139.6|90241.4|90137.4|90243.6|90139.6|90241.4|90137.4|2
1638310110000|2021-11-30 22:08:30|90243.1|90139.1|90242.3|90138.3|90243.1|90139.1|90242.3|90138.3|2
1638310130000|2021-11-30 22:08:50|90242.5|90138.5|90242.5|90138.5|90242.5|90138.5|90242.5|90138.5|1
1638310140000|2021-11-30 22:09:00|90239.9|90135.9|90242.3|90138.3|90242.3|90138.3|90239.9|90135.9|2
1638310150000|2021-11-30 22:09:10|90241|90137|90241|90137|90241|90137|90241|90137|1
1638310160000|2021-11-30 22:09:20|90241.5|90137.5|90243.1|90139.1|90243.1|90139.1|90240.8|90136.8|8
1638310170000|2021-11-30 22:09:30|90243|90139|90243|90139|90243|90139|90243|90139|1
1638310180000|2021-11-30 22:09:40|90243.1|90139.1|90243.1|90139.1|90243.1|90139.1|90243.1|90139.1|1
1638310200000|2021-11-30 22:10:00|90249.8|90145.8|90250.8|90146.8|90251.2|90147.2|90233.3|90129.3|12
1638310210000|2021-11-30 22:10:10|90250.1|90146.1|90252.4|90148.4|90257.7|90153.7|90250.1|90146.1|7
1638310220000|2021-11-30 22:10:20|90229.3|90125.3|90242|90138|90242|90138|90229.3|90125.3|6
1638310230000|2021-11-30 22:10:30|90240.5|90136.5|90248.5|90144.5|90249.7|90145.7|90240.5|90136.5|4
1638310240000|2021-11-30 22:10:40|90248.6|90144.6|90245.3|90141.3|90248.6|90144.6|90227.4|90123.4|7
1638310250000|2021-11-30 22:10:50|90246.6|90142.6|90247|90143|90247.2|90143.2|90246.4|90142.4|5
1638310260000|2021-11-30 22:11:00|90233.5|90129.5|90234.8|90130.8|90235.9|90131.9|90233.5|90129.5|6
1638310270000|2021-11-30 22:11:10|90238.5|90134.5|90241.2|90137.2|90245.8|90141.8|90238.5|90134.5|4
1638310280000|2021-11-30 22:11:20|90241.4|90137.4|90251.2|90147.2|90252.6|90148.6|90241.4|90137.4|11
1638310290000|2021-11-30 22:11:30|90251|90147|90242|90138|90251|90147|90233|90129|35
1638310300000|2021-11-30 22:11:40|90242.3|90138.3|90250.6|90146.6|90250.6|90146.6|90240.3|90136.3|33
1638310310000|2021-11-30 22:11:50|90250.4|90146.4|90243.6|90139.6|90250.6|90146.6|90235.5|90131.5|11
1638310320000|2021-11-30 22:12:00|90244.1|90140.1|90255|90151|90255|90151|90244.1|90140.1|17
1638310330000|2021-11-30 22:12:10|90253.4|90149.4|90251.1|90147.1|90253.4|90149.4|90251|90147|20
1638310340000|2021-11-30 22:12:20|90251|90147|90243.3|90139.3|90251.4|90147.4|90237.3|90133.3|24
1638310350000|2021-11-30 22:12:30|90242.7|90138.7|90250.1|90146.1|90250.1|90146.1|90242.7|90138.7|29
1638310360000|2021-11-30 22:12:40|90250|90146|90250.1|90146.1|90251|90147|90250|90146|10
1638310370000|2021-11-30 22:12:50|90250.2|90146.2|90250|90146|90250.5|90146.5|90233.8|90129.8|31
1638310380000|2021-11-30 22:13:00|90249.9|90145.9|90241|90137|90254.4|90150.4|90239|90135|15
1638310390000|2021-11-30 22:13:10|90243.3|90139.3|90245.5|90141.5|90246.2|90142.2|90242.9|90138.9|25
1638310400000|2021-11-30 22:13:20|90245.9|90141.9|90240|90136|90246.2|90142.2|90236.4|90132.4|17
1638310410000|2021-11-30 22:13:30|90239.3|90135.3|90250.3|90146.3|90250.3|90146.3|90239.3|90135.3|11
1638310420000|2021-11-30 22:13:40|90250.4|90146.4|90250.3|90146.3|90251.4|90147.4|90237.1|90133.1|14
1638310430000|2021-11-30 22:13:50|90249.4|90145.4|90259.3|90155.3|90261.5|90157.5|90249.4|90145.4|13
1638310440000|2021-11-30 22:14:00|90255.9|90151.9|90244.9|90140.9|90255.9|90151.9|90232.4|90128.4|27
1638310450000|2021-11-30 22:14:10|90244.5|90140.5|90244.5|90140.5|90245.3|90141.3|90243.4|90139.4|16
1638310460000|2021-11-30 22:14:20|90244.6|90140.6|90250.2|90146.2|90250.7|90146.7|90244.1|90140.1|18
1638310470000|2021-11-30 22:14:30|90250.3|90146.3|90233.5|90129.5|90251|90147|90231.1|90127.1|13
1638310480000|2021-11-30 22:14:40|90248.8|90144.8|90236.4|90132.4|90252|90148|90217.4|90113.4|9
1638310490000|2021-11-30 22:14:50|90237.5|90133.5|90252.4|90148.4|90253.8|90149.8|90227.4|90123.4|13
1638310500000|2021-11-30 22:15:00|90249.7|90145.7|90249.7|90145.7|90249.7|90145.7|90249.1|90145.1|9
1638310510000|2021-11-30 22:15:10|90249.8|90145.8|90242|90138|90249.8|90145.8|90225.4|90121.4|20
1638310520000|2021-11-30 22:15:20|90244.1|90140.1|90247.1|90143.1|90249.8|90145.8|90228.5|90124.5|29
1638310530000|2021-11-30 22:15:30|90246.7|90142.7|90237.9|90133.9|90248.3|90144.3|90231.9|90127.9|31
1638310540000|2021-11-30 22:15:40|90236.1|90132.1|90225.3|90121.3|90246.7|90142.7|90217.4|90113.4|47
1638310550000|2021-11-30 22:15:50|90223.8|90119.8|90209|90105|90226.4|90122.4|90209|90105|49
1638310560000|2021-11-30 22:16:00|90205.9|90101.9|90211.3|90107.3|90213.3|90109.3|90205.8|90101.8|53
1638310570000|2021-11-30 22:16:10|90211.8|90107.8|90224.1|90120.1|90224.9|90120.9|90209|90105|48
1638310580000|2021-11-30 22:16:20|90224.4|90120.4|90224.3|90120.3|90225.3|90121.3|90223.7|90119.7|50
1638310590000|2021-11-30 22:16:30|90225.1|90121.1|90219|90115|90225.4|90121.4|90218.8|90114.8|53
1638310600000|2021-11-30 22:16:40|90220.1|90116.1|90218.5|90114.5|90221|90117|90208.8|90104.8|31
1638310610000|2021-11-30 22:16:50|90218.3|90114.3|90211|90107|90225.3|90121.3|90211|90107|14
1638310620000|2021-11-30 22:17:00|90212.9|90108.9|90218.6|90114.6|90218.6|90114.6|90208.3|90104.3|53
1638310630000|2021-11-30 22:17:10|90216.7|90112.7|90201.9|90097.9|90219|90115|90201.9|90097.9|57
1638310640000|2021-11-30 22:17:20|90200.8|90096.8|90202.5|90098.5|90209.3|90105.3|90200.8|90096.8|57
1638310650000|2021-11-30 22:17:30|90204.5|90100.5|90207.9|90103.9|90210.8|90106.8|90203.3|90099.3|58
1638310660000|2021-11-30 22:17:40|90209.4|90105.4|90203.3|90099.3|90218.3|90114.3|90192.4|90088.4|58
1638310670000|2021-11-30 22:17:50|90204.3|90100.3|90208.2|90104.2|90210.5|90106.5|90192.1|90088.1|58
1638310680000|2021-11-30 22:18:00|90206.7|90102.7|90213.5|90109.5|90221.9|90117.9|90205|90101|44
1638310690000|2021-11-30 22:18:10|90214.4|90110.4|90213.2|90109.2|90216.3|90112.3|90205.7|90101.7|44
1638310700000|2021-11-30 22:18:20|90214.1|90110.1|90216.9|90112.9|90222.9|90118.9|90213|90109|38
1638310710000|2021-11-30 22:18:30|90214.9|90110.9|90214.9|90110.9|90218.3|90114.3|90209.7|90105.7|12
1638310720000|2021-11-30 22:18:40|90204.6|90100.6|90212.5|90108.5|90214.5|90110.5|90201.8|90097.8|8
1638310730000|2021-11-30 22:18:50|90207.4|90103.4|90212|90108|90212|90108|90200.6|90096.6|14
1638310740000|2021-11-30 22:19:00|90211.6|90107.6|90220.8|90116.8|90223.5|90119.5|90211.6|90107.6|16
1638310750000|2021-11-30 22:19:10|90222.5|90118.5|90226.6|90122.6|90226.6|90122.6|90204.4|90100.4|13
1638310760000|2021-11-30 22:19:20|90214.3|90110.3|90208.7|90104.7|90214.3|90110.3|90205.6|90101.6|8
1638310770000|2021-11-30 22:19:30|90206.7|90102.7|90202.5|90098.5|90213.4|90109.4|90201.5|90097.5|15
1638310780000|2021-11-30 22:19:40|90205.1|90101.1|90203|90099|90207.9|90103.9|90200|90096|13
1638310790000|2021-11-30 22:19:50|90202.6|90098.6|90202.5|90098.5|90205.8|90101.8|90200.5|90096.5|9
1638310800000|2021-11-30 22:20:00|90200.7|90096.7|90206.6|90102.6|90207.7|90103.7|90200.7|90096.7|27
1638310810000|2021-11-30 22:20:10|90199.9|90095.9|90213.3|90109.3|90224.1|90120.1|90199.9|90095.9|12
1638310820000|2021-11-30 22:20:20|90212|90108|90216.3|90112.3|90219.9|90115.9|90211.7|90107.7|13
1638310830000|2021-11-30 22:20:30|90214.5|90110.5|90203.2|90099.2|90215.3|90111.3|90203.2|90099.2|10
1638310840000|2021-11-30 22:20:40|90211.9|90107.9|90216.2|90112.2|90216.2|90112.2|90211.8|90107.8|8
1638310850000|2021-11-30 22:20:50|90213.9|90109.9|90220.3|90116.3|90224.1|90120.1|90213.9|90109.9|16
1638310860000|2021-11-30 22:21:00|90219.5|90115.5|90214.3|90110.3|90222.5|90118.5|90206.2|90102.2|18
1638310870000|2021-11-30 22:21:10|90213.9|90109.9|90215.9|90111.9|90216.3|90112.3|90211.4|90107.4|9
1638310880000|2021-11-30 22:21:20|90215.1|90111.1|90200.5|90096.5|90215.1|90111.1|90199.6|90095.6|5
1638310890000|2021-11-30 22:21:30|90206.5|90102.5|90210.1|90106.1|90221.1|90117.1|90206.5|90102.5|7
1638310900000|2021-11-30 22:21:40|90217|90113|90197|90093|90217.1|90113.1|90191.2|90087.2|5
1638310910000|2021-11-30 22:21:50|90202.7|90098.7|90204.9|90100.9|90206.5|90102.5|90188.7|90084.7|6
1638310920000|2021-11-30 22:22:00|90182.1|90078.1|90207.8|90103.8|90207.8|90103.8|90182.1|90078.1|4
1638310930000|2021-11-30 22:22:10|90205.4|90101.4|90205.4|90101.4|90205.4|90101.4|90205.4|90101.4|1
1638310940000|2021-11-30 22:22:20|90208|90104|90209.7|90105.7|90213.5|90109.5|90208|90104|6
1638310950000|2021-11-30 22:22:30|90209.3|90105.3|90203.5|90099.5|90214.7|90110.7|90203.5|90099.5|7
1638310960000|2021-11-30 22:22:40|90198.8|90094.8|90198.8|90094.8|90198.8|90094.8|90195.1|90091.1|3
1638310970000|2021-11-30 22:22:50|90213.5|90109.5|90192.5|90088.5|90213.5|90109.5|90185.9|90081.9|3
1638310980000|2021-11-30 22:23:00|90207.9|90103.9|90217.8|90113.8|90236.6|90132.6|90207.9|90103.9|7
1638310990000|2021-11-30 22:23:10|90220.8|90116.8|90217.7|90113.7|90220.8|90116.8|90217.7|90113.7|2
1638311000000|2021-11-30 22:23:20|90220.8|90116.8|90195.3|90091.3|90220.8|90116.8|90195.3|90091.3|5
1638311010000|2021-11-30 22:23:30|90198.9|90094.9|90214.2|90110.2|90220.5|90116.5|90198.9|90094.9|6
1638311020000|2021-11-30 22:23:40|90213.2|90109.2|90209.9|90105.9|90214.2|90110.2|90206.4|90102.4|6
1638311030000|2021-11-30 22:23:50|90209.1|90105.1|90206.7|90102.7|90209.5|90105.5|90188.9|90084.9|5
1638311040000|2021-11-30 22:24:00|90205|90101|90220.5|90116.5|90220.5|90116.5|90200.4|90096.4|15
1638311050000|2021-11-30 22:24:10|90215.1|90111.1|90212.8|90108.8|90215.1|90111.1|90195|90091|5
1638311060000|2021-11-30 22:24:20|90215.1|90111.1|90210.4|90106.4|90215.1|90111.1|90210.4|90106.4|3
1638311070000|2021-11-30 22:24:30|90204.3|90100.3|90203.5|90099.5|90213.5|90109.5|90194.5|90090.5|24
1638311080000|2021-11-30 22:24:40|90200.7|90096.7|90205.6|90101.6|90205.6|90101.6|90197.5|90093.5|10
1638311090000|2021-11-30 22:24:50|90205|90101|90203|90099|90207.6|90103.6|90201.7|90097.7|7
1638311100000|2021-11-30 22:25:00|90201.8|90097.8|90199.3|90095.3|90205.6|90101.6|90195.4|90091.4|9
1638311110000|2021-11-30 22:25:10|90201.2|90097.2|90202.1|90098.1|90202.4|90098.4|90200.6|90096.6|6
1638311120000|2021-11-30 22:25:20|90200.4|90096.4|90193.9|90089.9|90202.1|90098.1|90193.3|90089.3|4
1638311130000|2021-11-30 22:25:30|90190.8|90086.8|90209.5|90105.5|90209.5|90105.5|90190.8|90086.8|7
1638311140000|2021-11-30 22:25:40|90209.3|90105.3|90207|90103|90209.3|90105.3|90207|90103|4
1638311150000|2021-11-30 22:25:50|90201.9|90097.9|90200.3|90096.3|90203.4|90099.4|90189.2|90085.2|9
1638311160000|2021-11-30 22:26:00|90209.5|90105.5|90211.1|90107.1|90217.2|90113.2|90209.2|90105.2|9
1638311170000|2021-11-30 22:26:10|90212.2|90108.2|90196.7|90092.7|90216|90112|90192.2|90088.2|6
1638311180000|2021-11-30 22:26:20|90198.2|90094.2|90205.6|90101.6|90208.7|90104.7|90198.2|90094.2|5
1638311190000|2021-11-30 22:26:30|90204.3|90100.3|90202.4|90098.4|90207.7|90103.7|90185|90081|10
1638311200000|2021-11-30 22:26:40|90203|90099|90204|90100|90211.1|90107.1|90203|90099|8
1638311210000|2021-11-30 22:26:50|90208.6|90104.6|90200.5|90096.5|90208.7|90104.7|90189.5|90085.5|5
1638311220000|2021-11-30 22:27:00|90189.9|90085.9|90207|90103|90207.4|90103.4|90189.9|90085.9|10
1638311230000|2021-11-30 22:27:10|90206.6|90102.6|90200.2|90096.2|90206.6|90102.6|90196.8|90092.8|5
1638311240000|2021-11-30 22:27:20|90200.5|90096.5|90208.7|90104.7|90208.7|90104.7|90200.5|90096.5|6
1638311250000|2021-11-30 22:27:30|90206|90102|90203.6|90099.6|90217|90113|90182.5|90078.5|11
1638311260000|2021-11-30 22:27:40|90194.6|90090.6|90207.9|90103.9|90210.3|90106.3|90194.6|90090.6|14
1638311270000|2021-11-30 22:27:50|90207.8|90103.8|90197|90093|90208.3|90104.3|90193.5|90089.5|22
1638311280000|2021-11-30 22:28:00|90194.6|90090.6|90196.1|90092.1|90196.2|90092.2|90184.8|90080.8|14
1638311290000|2021-11-30 22:28:10|90194.7|90090.7|90200.5|90096.5|90209.5|90105.5|90190.2|90086.2|21
1638311300000|2021-11-30 22:28:20|90199.6|90095.6|90206.1|90102.1|90206.1|90102.1|90199.6|90095.6|7
1638311310000|2021-11-30 22:28:30|90205|90101|90204.3|90100.3|90205|90101|90199.4|90095.4|5
1638311320000|2021-11-30 22:28:40|90203.9|90099.9|90195.7|90091.7|90211|90107|90195.7|90091.7|8
1638311330000|2021-11-30 22:28:50|90197.7|90093.7|90205.3|90101.3|90207.5|90103.5|90197.7|90093.7|5
1638311340000|2021-11-30 22:29:00|90206.1|90102.1|90194.3|90090.3|90206.1|90102.1|90194.3|90090.3|5
1638311350000|2021-11-30 22:29:10|90199.1|90095.1|90201.9|90097.9|90201.9|90097.9|90199.1|90095.1|3
1638311360000|2021-11-30 22:29:20|90198.7|90094.7|90192.8|90088.8|90201.9|90097.9|90192.8|90088.8|3
1638311370000|2021-11-30 22:29:30|90189.1|90085.1|90193.8|90089.8|90193.8|90089.8|90189.1|90085.1|2
1638311380000|2021-11-30 22:29:40|90212.5|90108.5|90196.2|90092.2|90217.3|90113.3|90196.2|90092.2|9
1638311390000|2021-11-30 22:29:50|90199|90095|90205.3|90101.3|90205.4|90101.4|90199|90095|7
1638311400000|2021-11-30 22:30:00|90206.2|90102.2|90204.1|90100.1|90209.3|90105.3|90203.4|90099.4|26
1638311410000|2021-11-30 22:30:10|90203.6|90099.6|90199.8|90095.8|90212.3|90108.3|90199.8|90095.8|27
1638311420000|2021-11-30 22:30:20|90200.2|90096.2|90217|90113|90217|90113|90200.2|90096.2|27
1638311430000|2021-11-30 22:30:30|90216.8|90112.8|90210.1|90106.1|90216.8|90112.8|90209.6|90105.6|20
1638311440000|2021-11-30 22:30:40|90211.1|90107.1|90213.3|90109.3|90214.4|90110.4|90202.2|90098.2|20
1638311450000|2021-11-30 22:30:50|90212.1|90108.1|90209.8|90105.8|90213.5|90109.5|90208.5|90104.5|15
1638311460000|2021-11-30 22:31:00|90210.6|90106.6|90195.5|90091.5|90212.2|90108.2|90193.9|90089.9|9
1638311470000|2021-11-30 22:31:10|90196.7|90092.7|90215.4|90111.4|90216.5|90112.5|90196.7|90092.7|8
1638311480000|2021-11-30 22:31:20|90217.4|90113.4|90207.1|90103.1|90217.4|90113.4|90199.9|90095.9|13
1638311490000|2021-11-30 22:31:30|90204.3|90100.3|90205.4|90101.4|90209.8|90105.8|90199.8|90095.8|13
1638311500000|2021-11-30 22:31:40|90203.2|90099.2|90208.1|90104.1|90208.1|90104.1|90194.8|90090.8|10
1638311510000|2021-11-30 22:31:50|90193.9|90089.9|90224.9|90120.9|90227.6|90123.6|90193.9|90089.9|11
1638311520000|2021-11-30 22:32:00|90209.1|90105.1|90222.3|90118.3|90222.3|90118.3|90207|90103|12
1638311530000|2021-11-30 22:32:10|90216.3|90112.3|90216.2|90112.2|90217.9|90113.9|90210.9|90106.9|11
1638311540000|2021-11-30 22:32:20|90212.2|90108.2|90210|90106|90214.1|90110.1|90207.7|90103.7|18
1638311550000|2021-11-30 22:32:30|90210.6|90106.6|90209.1|90105.1|90212.4|90108.4|90209.1|90105.1|11
1638311560000|2021-11-30 22:32:40|90207.4|90103.4|90212.2|90108.2|90212.2|90108.2|90202.1|90098.1|11
1638311570000|2021-11-30 22:32:50|90210.9|90106.9|90214.1|90110.1|90216.4|90112.4|90209|90105|9
1638311580000|2021-11-30 22:33:00|90214.2|90110.2|90216.8|90112.8|90216.8|90112.8|90202.1|90098.1|13
1638311590000|2021-11-30 22:33:10|90218|90114|90216.9|90112.9|90218.3|90114.3|90213.1|90109.1|12
1638311600000|2021-11-30 22:33:20|90218.5|90114.5|90220.7|90116.7|90220.7|90116.7|90218.4|90114.4|4
1638311610000|2021-11-30 22:33:30|90217.7|90113.7|90209.9|90105.9|90219.6|90115.6|90208.2|90104.2|20
1638311620000|2021-11-30 22:33:40|90210|90106|90216.1|90112.1|90218.4|90114.4|90210|90106|7
1638311630000|2021-11-30 22:33:50|90216|90112|90217.9|90113.9|90219|90115|90213.2|90109.2|10
1638311640000|2021-11-30 22:34:00|90220.6|90116.6|90212.9|90108.9|90224.6|90120.6|90212.9|90108.9|4
1638311650000|2021-11-30 22:34:10|90210.4|90106.4|90220.2|90116.2|90227.3|90123.3|90210.4|90106.4|7
1638311660000|2021-11-30 22:34:20|90221.7|90117.7|90208.7|90104.7|90221.7|90117.7|90203.2|90099.2|8
1638311670000|2021-11-30 22:34:30|90207.4|90103.4|90215.8|90111.8|90215.8|90111.8|90207.4|90103.4|4
1638311680000|2021-11-30 22:34:40|90211.7|90107.7|90220.3|90116.3|90221.6|90117.6|90211.7|90107.7|6
1638311690000|2021-11-30 22:34:50|90223.9|90119.9|90212.7|90108.7|90223.9|90119.9|90205.3|90101.3|6
1638311700000|2021-11-30 22:35:00|90205.7|90101.7|90224|90120|90229.5|90125.5|90205.5|90101.5|12
1638311710000|2021-11-30 22:35:10|90221.5|90117.5|90224.6|90120.6|90224.6|90120.6|90219.4|90115.4|7
1638311720000|2021-11-30 22:35:20|90222.8|90118.8|90205.7|90101.7|90222.8|90118.8|90205.7|90101.7|4
1638311730000|2021-11-30 22:35:30|90201.6|90097.6|90223.4|90119.4|90227|90123|90201.6|90097.6|9
1638311740000|2021-11-30 22:35:40|90222.5|90118.5|90218.4|90114.4|90226.5|90122.5|90214.8|90110.8|14
1638311750000|2021-11-30 22:35:50|90218.7|90114.7|90217.3|90113.3|90224.5|90120.5|90212.1|90108.1|7
1638311760000|2021-11-30 22:36:00|90217.4|90113.4|90225.8|90121.8|90225.8|90121.8|90207.2|90103.2|16
1638311770000|2021-11-30 22:36:10|90221.7|90117.7|90216.7|90112.7|90224.8|90120.8|90215.7|90111.7|19
1638311780000|2021-11-30 22:36:20|90217.7|90113.7|90214.8|90110.8|90217.7|90113.7|90193.6|90089.6|13
1638311790000|2021-11-30 22:36:30|90213.3|90109.3|90220.9|90116.9|90222.8|90118.8|90211.9|90107.9|15
1638311800000|2021-11-30 22:36:40|90215.3|90111.3|90214.3|90110.3|90220|90116|90204.9|90100.9|21
1638311810000|2021-11-30 22:36:50|90220.6|90116.6|90218.8|90114.8|90222.6|90118.6|90215.1|90111.1|14
1638311820000|2021-11-30 22:37:00|90215.9|90111.9|90213.3|90109.3|90221|90117|90212.2|90108.2|7
1638311830000|2021-11-30 22:37:10|90210.5|90106.5|90217.1|90113.1|90220.8|90116.8|90210.5|90106.5|14
1638311840000|2021-11-30 22:37:20|90219.1|90115.1|90214.8|90110.8|90220.5|90116.5|90208.5|90104.5|16
1638311850000|2021-11-30 22:37:30|90213.8|90109.8|90220.5|90116.5|90222.1|90118.1|90213.8|90109.8|23
1638311860000|2021-11-30 22:37:40|90221|90117|90226.8|90122.8|90230.7|90126.7|90218.3|90114.3|21
1638311870000|2021-11-30 22:37:50|90225.3|90121.3|90223.7|90119.7|90225.9|90121.9|90214.8|90110.8|11
1638311880000|2021-11-30 22:38:00|90222.2|90118.2|90223.7|90119.7|90225|90121|90218.4|90114.4|14
1638311890000|2021-11-30 22:38:10|90221.5|90117.5|90226.3|90122.3|90226.4|90122.4|90221.4|90117.4|14
1638311900000|2021-11-30 22:38:20|90225.1|90121.1|90226.1|90122.1|90233.5|90129.5|90210.7|90106.7|19
1638311910000|2021-11-30 22:38:30|90225.3|90121.3|90220.9|90116.9|90225.3|90121.3|90218.4|90114.4|21
1638311920000|2021-11-30 22:38:40|90220|90116|90220.8|90116.8|90221.4|90117.4|90218.6|90114.6|7
1638311930000|2021-11-30 22:38:50|90219.5|90115.5|90225.4|90121.4|90226.6|90122.6|90217.9|90113.9|15
1638311940000|2021-11-30 22:39:00|90224.1|90120.1|90226.6|90122.6|90227.8|90123.8|90214.5|90110.5|21
1638311950000|2021-11-30 22:39:10|90228.5|90124.5|90225.6|90121.6|90229.3|90125.3|90223.1|90119.1|13
1638311960000|2021-11-30 22:39:20|90226.7|90122.7|90227.7|90123.7|90227.7|90123.7|90223.9|90119.9|7
1638311970000|2021-11-30 22:39:30|90216.2|90112.2|90221.2|90117.2|90221.9|90117.9|90216.2|90112.2|9
1638311980000|2021-11-30 22:39:40|90221|90117|90222.7|90118.7|90227.3|90123.3|90215.4|90111.4|18
1638311990000|2021-11-30 22:39:50|90219.9|90115.9|90223|90119|90223.5|90119.5|90219.9|90115.9|14
1638312000000|2021-11-30 22:40:00|90224.1|90120.1|90230.2|90126.2|90230.2|90126.2|90222.5|90118.5|6
1638312010000|2021-11-30 22:40:10|90228.2|90124.2|90222.1|90118.1|90230|90126|90214.7|90110.7|13
1638312020000|2021-11-30 22:40:20|90228.2|90124.2|90226.5|90122.5|90228.2|90124.2|90220.7|90116.7|10
1638312030000|2021-11-30 22:40:30|90234|90130|90224.7|90120.7|90234|90130|90224.5|90120.5|10
1638312040000|2021-11-30 22:40:40|90226.6|90122.6|90227|90123|90228.3|90124.3|90224.6|90120.6|14
1638312050000|2021-11-30 22:40:50|90227.1|90123.1|90219|90115|90227.1|90123.1|90218.5|90114.5|10
1638312060000|2021-11-30 22:41:00|90220.5|90116.5|90223.7|90119.7|90227.5|90123.5|90218.6|90114.6|15
1638312070000|2021-11-30 22:41:10|90224|90120|90216.7|90112.7|90227|90123|90215.1|90111.1|6
1638312080000|2021-11-30 22:41:20|90218.3|90114.3|90226.6|90122.6|90228.2|90124.2|90218.3|90114.3|7
1638312090000|2021-11-30 22:41:30|90225.3|90121.3|90227.6|90123.6|90229.5|90125.5|90225.3|90121.3|4
1638312100000|2021-11-30 22:41:40|90227.4|90123.4|90216.2|90112.2|90227.7|90123.7|90216.2|90112.2|9
1638312110000|2021-11-30 22:41:50|90218.5|90114.5|90227.9|90123.9|90227.9|90123.9|90218.5|90114.5|8
1638312120000|2021-11-30 22:42:00|90226.5|90122.5|90224.4|90120.4|90226.5|90122.5|90217.1|90113.1|10
1638312130000|2021-11-30 22:42:10|90227.5|90123.5|90228.6|90124.6|90228.6|90124.6|90227.5|90123.5|2
1638312140000|2021-11-30 22:42:20|90201.8|90097.8|90221.7|90117.7|90222.3|90118.3|90201.8|90097.8|10
1638312150000|2021-11-30 22:42:30|90221.2|90117.2|90224.9|90120.9|90226.7|90122.7|90221.2|90117.2|6
1638312160000|2021-11-30 22:42:40|90208.9|90104.9|90217|90113|90217.1|90113.1|90208.9|90104.9|9
1638312170000|2021-11-30 22:42:50|90225.5|90121.5|90227.6|90123.6|90227.6|90123.6|90223.6|90119.6|3
1638312180000|2021-11-30 22:43:00|90210.4|90106.4|90220.2|90116.2|90221.5|90117.5|90210.4|90106.4|13
1638312190000|2021-11-30 22:43:10|90217.4|90113.4|90227.3|90123.3|90228.7|90124.7|90217.4|90113.4|6
1638312200000|2021-11-30 22:43:20|90207.2|90103.2|90217.5|90113.5|90221|90117|90207.2|90103.2|7
1638312210000|2021-11-30 22:43:30|90216.3|90112.3|90221.6|90117.6|90221.6|90117.6|90216.3|90112.3|5
1638312220000|2021-11-30 22:43:40|90222|90118|90230.8|90126.8|90230.8|90126.8|90222|90118|5
1638312230000|2021-11-30 22:43:50|90208.4|90104.4|90217.6|90113.6|90221.2|90117.2|90208.4|90104.4|20
1638312240000|2021-11-30 22:44:00|90217.8|90113.8|90222.3|90118.3|90222.3|90118.3|90216.1|90112.1|10
1638312250000|2021-11-30 22:44:10|90229.6|90125.6|90224.2|90120.2|90229.7|90125.7|90224.2|90120.2|8
1638312260000|2021-11-30 22:44:20|90208.8|90104.8|90223.8|90119.8|90223.8|90119.8|90208.8|90104.8|8
1638312270000|2021-11-30 22:44:30|90216.5|90112.5|90219.3|90115.3|90222|90118|90216.5|90112.5|13
1638312280000|2021-11-30 22:44:40|90219.1|90115.1|90221.8|90117.8|90225|90121|90219.1|90115.1|10
1638312290000|2021-11-30 22:44:50|90205.8|90101.8|90230.6|90126.6|90230.6|90126.6|90205.8|90101.8|7
1638312300000|2021-11-30 22:45:00|90215.9|90111.9|90225.7|90121.7|90227.2|90123.2|90215.9|90111.9|24
1638312310000|2021-11-30 22:45:10|90225.8|90121.8|90227.5|90123.5|90230.1|90126.1|90225.6|90121.6|8
1638312320000|2021-11-30 22:45:20|90227.1|90123.1|90223.2|90119.2|90228.3|90124.3|90221.9|90117.9|13
1638312330000|2021-11-30 22:45:30|90221.9|90117.9|90227.9|90123.9|90229.5|90125.5|90221.9|90117.9|15
1638312340000|2021-11-30 22:45:40|90224.7|90120.7|90220.2|90116.2|90228.7|90124.7|90209.6|90105.6|7
1638312350000|2021-11-30 22:45:50|90221.8|90117.8|90222.2|90118.2|90225.5|90121.5|90217.3|90113.3|17
1638312360000|2021-11-30 22:46:00|90222.5|90118.5|90233.6|90129.6|90233.7|90129.7|90222.5|90118.5|21
1638312370000|2021-11-30 22:46:10|90233.2|90129.2|90236|90132|90236.7|90132.7|90231.9|90127.9|6
1638312380000|2021-11-30 22:46:20|90217.9|90113.9|90226.6|90122.6|90228.2|90124.2|90217.9|90113.9|5
1638312390000|2021-11-30 22:46:30|90229.2|90125.2|90226.6|90122.6|90229.2|90125.2|90226.6|90122.6|2
1638312400000|2021-11-30 22:46:40|90236|90132|90237.8|90133.8|90237.8|90133.8|90221.8|90117.8|8
1638312410000|2021-11-30 22:46:50|90231.8|90127.8|90240.3|90136.3|90242.9|90138.9|90231.8|90127.8|5
1638312420000|2021-11-30 22:47:00|90237.3|90133.3|90228.5|90124.5|90237.3|90133.3|90223.9|90119.9|15
1638312430000|2021-11-30 22:47:10|90231.8|90127.8|90235.1|90131.1|90235.1|90131.1|90223.8|90119.8|16
1638312440000|2021-11-30 22:47:20|90236.1|90132.1|90233.2|90129.2|90236.1|90132.1|90230.6|90126.6|16
1638312450000|2021-11-30 22:47:30|90234.1|90130.1|90227.1|90123.1|90234.1|90130.1|90223.5|90119.5|15
1638312460000|2021-11-30 22:47:40|90227.6|90123.6|90227|90123|90228.7|90124.7|90225.5|90121.5|10
1638312470000|2021-11-30 22:47:50|90234.7|90130.7|90230.2|90126.2|90234.7|90130.7|90221.3|90117.3|10
1638312480000|2021-11-30 22:48:00|90229.8|90125.8|90230.6|90126.6|90232.6|90128.6|90228.4|90124.4|11
1638312490000|2021-11-30 22:48:10|90228.8|90124.8|90227.7|90123.7|90231.1|90127.1|90227.7|90123.7|10
1638312500000|2021-11-30 22:48:20|90232|90128|90224.6|90120.6|90233.9|90129.9|90217.3|90113.3|5
1638312510000|2021-11-30 22:48:30|90224.3|90120.3|90227.4|90123.4|90227.4|90123.4|90224.3|90120.3|2
1638312520000|2021-11-30 22:48:40|90219.4|90115.4|90235.4|90131.4|90235.4|90131.4|90219.4|90115.4|8
1638312530000|2021-11-30 22:48:50|90236|90132|90226.2|90122.2|90236|90132|90217.3|90113.3|15
1638312540000|2021-11-30 22:49:00|90224.1|90120.1|90226.1|90122.1|90227.2|90123.2|90224.1|90120.1|7
1638312550000|2021-11-30 22:49:10|90223|90119|90233.3|90129.3|90233.6|90129.6|90221.8|90117.8|8
1638312560000|2021-11-30 22:49:20|90233.4|90129.4|90234.2|90130.2|90235.4|90131.4|90209.8|90105.8|13
1638312570000|2021-11-30 22:49:30|90234.3|90130.3|90233.5|90129.5|90234.3|90130.3|90231.4|90127.4|9
1638312580000|2021-11-30 22:49:40|90239.4|90135.4|90229|90125|90239.8|90135.8|90221.5|90117.5|21
1638312590000|2021-11-30 22:49:50|90225.2|90121.2|90227.4|90123.4|90228.6|90124.6|90221.9|90117.9|26
1638312600000|2021-11-30 22:50:00|90227.8|90123.8|90228.6|90124.6|90230.8|90126.8|90227.4|90123.4|7
1638312610000|2021-11-30 22:50:10|90232.3|90128.3|90235.2|90131.2|90235.2|90131.2|90232.3|90128.3|17
1638312620000|2021-11-30 22:50:20|90234.1|90130.1|90233.6|90129.6|90243.6|90139.6|90223.7|90119.7|12
1638312630000|2021-11-30 22:50:30|90232.5|90128.5|90232.3|90128.3|90236.8|90132.8|90230.4|90126.4|19
1638312640000|2021-11-30 22:50:40|90232.4|90128.4|90231.1|90127.1|90235.6|90131.6|90231.1|90127.1|21
1638312650000|2021-11-30 22:50:50|90235.9|90131.9|90226.8|90122.8|90237.4|90133.4|90221.5|90117.5|12
1638312660000|2021-11-30 22:51:00|90223.7|90119.7|90240.7|90136.7|90240.7|90136.7|90223.7|90119.7|6
1638312670000|2021-11-30 22:51:10|90238.8|90134.8|90234.7|90130.7|90238.8|90134.8|90234.7|90130.7|4
1638312680000|2021-11-30 22:51:20|90242.4|90138.4|90236.5|90132.5|90244.9|90140.9|90218.8|90114.8|15
1638312690000|2021-11-30 22:51:30|90242.6|90138.6|90241.3|90137.3|90242.6|90138.6|90239.3|90135.3|3
1638312700000|2021-11-30 22:51:40|90249.7|90145.7|90231.6|90127.6|90249.7|90145.7|90210.2|90106.2|7
1638312710000|2021-11-30 22:51:50|90228.2|90124.2|90227.9|90123.9|90229.2|90125.2|90224.3|90120.3|8
1638312720000|2021-11-30 22:52:00|90227.7|90123.7|90227.6|90123.6|90236.4|90132.4|90216.7|90112.7|14
1638312730000|2021-11-30 22:52:10|90232.6|90128.6|90231.3|90127.3|90232.7|90128.7|90225.3|90121.3|8
1638312740000|2021-11-30 22:52:20|90232.6|90128.6|90224.1|90120.1|90237.2|90133.2|90221.5|90117.5|25
1638312750000|2021-11-30 22:52:30|90221.2|90117.2|90227|90123|90227|90123|90221.2|90117.2|6
1638312760000|2021-11-30 22:52:40|90224.6|90120.6|90218|90114|90226.9|90122.9|90209.3|90105.3|18
1638312770000|2021-11-30 22:52:50|90209.2|90105.2|90221.1|90117.1|90221.1|90117.1|90209.2|90105.2|13
1638312780000|2021-11-30 22:53:00|90220.7|90116.7|90221.6|90117.6|90221.6|90117.6|90220.5|90116.5|9
1638312790000|2021-11-30 22:53:10|90222.3|90118.3|90209.5|90105.5|90222.3|90118.3|90205.4|90101.4|17
1638312800000|2021-11-30 22:53:20|90208|90104|90208.2|90104.2|90209.9|90105.9|90205.5|90101.5|5
1638312810000|2021-11-30 22:53:30|90215.5|90111.5|90215.5|90111.5|90223.7|90119.7|90202.6|90098.6|24
1638312820000|2021-11-30 22:53:40|90215.4|90111.4|90218.7|90114.7|90224.4|90120.4|90214|90110|30
1638312830000|2021-11-30 22:53:50|90219.5|90115.5|90229.5|90125.5|90229.5|90125.5|90219.5|90115.5|23
1638312840000|2021-11-30 22:54:00|90226.3|90122.3|90215.2|90111.2|90230|90126|90210.8|90106.8|13
1638312850000|2021-11-30 22:54:10|90217.4|90113.4|90216.6|90112.6|90223.6|90119.6|90216.4|90112.4|12
1638312860000|2021-11-30 22:54:20|90219.3|90115.3|90220.9|90116.9|90222.3|90118.3|90219|90115|11
1638312870000|2021-11-30 22:54:30|90222.3|90118.3|90215.4|90111.4|90228.6|90124.6|90215.4|90111.4|21
1638312880000|2021-11-30 22:54:40|90218.5|90114.5|90221|90117|90221.5|90117.5|90218.3|90114.3|13
1638312890000|2021-11-30 22:54:50|90221.6|90117.6|90219.3|90115.3|90228.4|90124.4|90215.4|90111.4|24
1638312900000|2021-11-30 22:55:00|90218.6|90114.6|90218.6|90114.6|90225.4|90121.4|90214.3|90110.3|10
1638312910000|2021-11-30 22:55:10|90225.8|90121.8|90224.7|90120.7|90225.8|90121.8|90221.8|90117.8|18
1638312920000|2021-11-30 22:55:20|90224.2|90120.2|90225.4|90121.4|90226.2|90122.2|90223.2|90119.2|6
1638312930000|2021-11-30 22:55:30|90227.3|90123.3|90223.6|90119.6|90229.6|90125.6|90223.6|90119.6|6
1638312940000|2021-11-30 22:55:40|90227.2|90123.2|90226.1|90122.1|90229.4|90125.4|90215.5|90111.5|9
1638312950000|2021-11-30 22:55:50|90227.1|90123.1|90224.9|90120.9|90228.1|90124.1|90222.9|90118.9|22
1638312960000|2021-11-30 22:56:00|90225.1|90121.1|90224.3|90120.3|90230.1|90126.1|90219.4|90115.4|35
1638312970000|2021-11-30 22:56:10|90223.1|90119.1|90231.3|90127.3|90231.4|90127.4|90223.1|90119.1|22
1638312980000|2021-11-30 22:56:20|90227.7|90123.7|90230.7|90126.7|90230.8|90126.8|90227.7|90123.7|5
1638312990000|2021-11-30 22:56:30|90229.8|90125.8|90241.7|90137.7|90246.6|90142.6|90229.8|90125.8|12
1638313000000|2021-11-30 22:56:40|90243.8|90139.8|90241.1|90137.1|90250.2|90146.2|90239.6|90135.6|13
1638313010000|2021-11-30 22:56:50|90247.3|90143.3|90247|90143|90250.6|90146.6|90234.8|90130.8|24
1638313020000|2021-11-30 22:57:00|90251.3|90147.3|90241.5|90137.5|90251.3|90147.3|90240.7|90136.7|8
1638313030000|2021-11-30 22:57:10|90247.1|90143.1|90226.8|90122.8|90250|90146|90225|90121|22
1638313040000|2021-11-30 22:57:20|90227.2|90123.2|90221.8|90117.8|90227.2|90123.2|90219.1|90115.1|16
1638313050000|2021-11-30 22:57:30|90224.4|90120.4|90225.8|90121.8|90227.5|90123.5|90223.4|90119.4|19
1638313060000|2021-11-30 22:57:40|90227.6|90123.6|90236.2|90132.2|90236.2|90132.2|90212|90108|15
1638313070000|2021-11-30 22:57:50|90225.7|90121.7|90228.9|90124.9|90234.7|90130.7|90225.7|90121.7|10
1638313080000|2021-11-30 22:58:00|90225.5|90121.5|90225.4|90121.4|90227.5|90123.5|90223.5|90119.5|7
1638313090000|2021-11-30 22:58:10|90224.6|90120.6|90218.5|90114.5|90228.9|90124.9|90214.1|90110.1|10
1638313100000|2021-11-30 22:58:20|90217.5|90113.5|90218.7|90114.7|90224.9|90120.9|90217.5|90113.5|7
1638313110000|2021-11-30 22:58:30|90205.9|90101.9|90229.8|90125.8|90229.8|90125.8|90203.9|90099.9|14
1638313120000|2021-11-30 22:58:40|90224.9|90120.9|90229.2|90125.2|90235.2|90131.2|90224.4|90120.4|6
1638313130000|2021-11-30 22:58:50|90223.4|90119.4|90224.9|90120.9|90229.3|90125.3|90223.3|90119.3|21
1638313140000|2021-11-30 22:59:00|90232.1|90128.1|90225.8|90121.8|90232.1|90128.1|90212.3|90108.3|19
1638313150000|2021-11-30 22:59:10|90226|90122|90223.1|90119.1|90227|90123|90217|90113|19
1638313160000|2021-11-30 22:59:20|90226.5|90122.5|90232.8|90128.8|90234.2|90130.2|90226.5|90122.5|11
1638313170000|2021-11-30 22:59:30|90230.2|90126.2|90218.1|90114.1|90230.2|90126.2|90213.4|90109.4|8
1638313180000|2021-11-30 22:59:40|90210.3|90106.3|90223.2|90119.2|90229.5|90125.5|90210.3|90106.3|10
1638313190000|2021-11-30 22:59:50|90222.4|90118.4|90228.8|90124.8|90229.2|90125.2|90216.5|90112.5|11
1638313200000|2021-11-30 23:00:00|90207.7|90103.7|90223.9|90119.9|90232.6|90128.6|90206.8|90102.8|59
1638313210000|2021-11-30 23:00:10|90215.5|90111.5|90222.5|90118.5|90226.8|90122.8|90212.9|90108.9|56
1638313220000|2021-11-30 23:00:20|90222.8|90118.8|90212.4|90108.4|90223.2|90119.2|90212.4|90108.4|33
1638313230000|2021-11-30 23:00:30|90211.5|90107.5|90214|90110|90215.8|90111.8|90210.1|90106.1|16
1638313240000|2021-11-30 23:00:40|90210.5|90106.5|90222.6|90118.6|90222.6|90118.6|90210.5|90106.5|33
1638313250000|2021-11-30 23:00:50|90223.5|90119.5|90215.4|90111.4|90223.9|90119.9|90214.7|90110.7|36
1638313260000|2021-11-30 23:01:00|90213.9|90109.9|90212.4|90108.4|90218.4|90114.4|90212.4|90108.4|49
1638313270000|2021-11-30 23:01:10|90212|90108|90274.8|90170.8|90280.7|90176.7|90204.2|90100.2|35
1638313280000|2021-11-30 23:01:20|90280.5|90176.5|90265.7|90180.8|90280.5|90180.9|90265.6|90173.4|22
1638313290000|2021-11-30 23:01:30|90270.3|90176.7|90244.8|90140.8|90278.1|90177.8|90242.7|90138.7|28
1638313300000|2021-11-30 23:01:40|90248.9|90144.9|90243.9|90139.9|90252.9|90148.9|90240.2|90136.2|45
1638313310000|2021-11-30 23:01:50|90244.6|90140.6|90247.2|90143.2|90247.3|90143.3|90243.5|90139.5|24
1638313320000|2021-11-30 23:02:00|90247|90143|90249.3|90145.3|90250.3|90146.3|90245.3|90141.3|34
1638313330000|2021-11-30 23:02:10|90249.2|90145.2|90246.5|90148.3|90256.6|90152.6|90243.1|90143.4|23
1638313340000|2021-11-30 23:02:20|90250|90146.6|90235.1|90137.6|90253|90154.1|90232.6|90137.5|50
1638313350000|2021-11-30 23:02:30|90235.4|90137.8|90245.3|90141.3|90250.3|90146.3|90227|90137.8|41
1638313360000|2021-11-30 23:02:40|90244.7|90140.7|90241.5|90137.5|90244.7|90140.7|90237.6|90133.6|50
1638313370000|2021-11-30 23:02:50|90240.7|90136.7|90242|90138|90242.1|90138.1|90240.7|90136.7|35
1638313380000|2021-11-30 23:03:00|90242.6|90138.6|90225.4|90138.2|90242.9|90140.8|90223|90135.6|40
1638313390000|2021-11-30 23:03:10|90223.8|90139.7|90220.8|90138.8|90233.1|90144.1|90220.4|90136.8|37
1638313400000|2021-11-30 23:03:20|90220.2|90139.1|90240.8|90137.1|90244|90141|90216.8|90136.1|41
1638313410000|2021-11-30 23:03:30|90237.3|90138.4|90243.6|90139.6|90243.6|90139.8|90233|90134.3|30
1638313420000|2021-11-30 23:03:40|90243.1|90139.1|90241.7|90137.7|90243.1|90139.1|90239.6|90135.6|30
1638313430000|2021-11-30 23:03:50|90240.4|90136.4|90218.4|90141.4|90242.2|90142|90218.4|90136.3|38
1638313440000|2021-11-30 23:04:00|90227.1|90142.3|90220.6|90138.3|90230.4|90142.7|90215.9|90135|52
1638313450000|2021-11-30 23:04:10|90219.7|90137.8|90222.5|90138.8|90233.4|90143.1|90216.4|90135.3|49
1638313460000|2021-11-30 23:04:20|90228.5|90138.6|90239.4|90135.4|90244.3|90141.5|90217.2|90134.5|29
1638313470000|2021-11-30 23:04:30|90239.5|90135.5|90238.7|90134.7|90242|90138|90234.8|90133.3|19
1638313480000|2021-11-30 23:04:40|90237.5|90133.5|90242.1|90138.1|90242.6|90138.6|90236.8|90132.8|33
1638313490000|2021-11-30 23:04:50|90242.2|90138.2|90255.3|90151.3|90255.3|90151.3|90217.2|90136.6|52
1638313500000|2021-11-30 23:05:00|90254.2|90150.2|90222.3|90144.3|90257.4|90154.4|90216.8|90142.1|35
1638313510000|2021-11-30 23:05:10|90225.5|90145.7|90242.1|90138.1|90244.8|90148.1|90221.4|90137.1|67
1638313520000|2021-11-30 23:05:20|90234.9|90142.8|90243.9|90139.9|90248.7|90144.7|90233.6|90137.4|32
1638313530000|2021-11-30 23:05:30|90244.1|90140.1|90242.5|90138.5|90245|90141|90241.8|90137.8|39
1638313540000|2021-11-30 23:05:40|90243.6|90139.6|90230.8|90143.5|90243.6|90144|90226.2|90137.5|25
1638313550000|2021-11-30 23:05:50|90230.1|90143.1|90218.7|90139|90236.6|90144.9|90212|90136.9|42
1638313560000|2021-11-30 23:06:00|90216.3|90138.2|90221.9|90134.3|90237.3|90139.1|90210.9|90129.9|45
1638313570000|2021-11-30 23:06:10|90221.5|90134.8|90239.2|90135.2|90240.6|90136.6|90219.3|90132.6|43
1638313580000|2021-11-30 23:06:20|90237.1|90134|90238.7|90134.7|90242|90138|90235.2|90131.2|46
1638313590000|2021-11-30 23:06:30|90237.5|90133.5|90238.3|90136.9|90242|90138|90236.8|90132.8|39
1638313600000|2021-11-30 23:06:40|90238.2|90135.8|90237|90142.8|90238.3|90144.8|90222.6|90135.8|30
1638313610000|2021-11-30 23:06:50|90228.4|90144|90223.6|90142|90233|90144|90219.4|90139.2|47
1638313620000|2021-11-30 23:07:00|90228.9|90141.3|90235.4|90139.8|90238|90147.7|90214.5|90136.2|61
1638313630000|2021-11-30 23:07:10|90235.8|90139.1|90237.1|90137.2|90241.5|90142.3|90234.8|90132.8|53
1638313640000|2021-11-30 23:07:20|90239.2|90135.2|90235.2|90138.2|90240.5|90140|90235|90135.2|46
1638313650000|2021-11-30 23:07:30|90236.9|90139.2|90217.9|90143.1|90240.4|90144.2|90217.4|90135.8|42
1638313660000|2021-11-30 23:07:40|90219.1|90141|90223.3|90142.7|90225.8|90144.5|90217.6|90140.9|54
1638313670000|2021-11-30 23:07:50|90224.8|90142.9|90219.6|90140.8|90227.2|90148.7|90219.6|90140.4|49
1638313680000|2021-11-30 23:08:00|90220.2|90140.9|90238.2|90134.2|90243.4|90146.3|90218.8|90134.2|59
1638313690000|2021-11-30 23:08:10|90237.9|90133.9|90234.4|90138.2|90243.7|90140.6|90233|90133.6|66
1638313700000|2021-11-30 23:08:20|90234.5|90138.3|90232.1|90136.3|90236.3|90139.4|90231|90136.1|37
1638313710000|2021-11-30 23:08:30|90232|90136.4|90223.3|90144.5|90232.6|90144.5|90220.6|90136.4|44
1638313720000|2021-11-30 23:08:40|90223.2|90144.4|90235.2|90150.8|90241|90150.8|90215|90136.6|49
1638313730000|2021-11-30 23:08:50|90235.3|90150.9|90254.3|90150.3|90256.4|90159.6|90234|90148.7|31
1638313740000|2021-11-30 23:09:00|90252.7|90149.6|90253.1|90149.1|90257.5|90153.5|90249.5|90145.5|36
1638313750000|2021-11-30 23:09:10|90252.6|90148.6|90251.6|90147.6|90254.1|90150.1|90249.6|90145.6|29
1638313760000|2021-11-30 23:09:20|90252.7|90148.7|90227.4|90156.8|90253.3|90156.8|90227.4|90144.2|20
1638313770000|2021-11-30 23:09:30|90234.7|90158.1|90246.3|90150.3|90254.6|90158.9|90229.9|90147.8|21
1638313780000|2021-11-30 23:09:40|90230.6|90142.7|90224.8|90141.8|90238.1|90149.6|90216.6|90138.1|54
1638313790000|2021-11-30 23:09:50|90223.5|90143.5|90241.6|90139.3|90243.2|90144.9|90221.1|90135.3|63
1638313800000|2021-11-30 23:10:00|90241.5|90139.1|90243|90139|90247.6|90143.6|90234.2|90132.9|59
1638313810000|2021-11-30 23:10:10|90246.7|90142.7|90242.9|90138.9|90253.7|90149.7|90241.8|90138.5|39
1638313820000|2021-11-30 23:10:20|90242.8|90138.8|90238.2|90153.2|90262.9|90161|90205.4|90138.8|46
1638313830000|2021-11-30 23:10:30|90232.7|90154.2|90235.4|90154.2|90239.3|90158.6|90224.8|90152.4|39
1638313840000|2021-11-30 23:10:40|90237.6|90154.1|90250.5|90146.5|90250.6|90154.7|90230.1|90145.4|33
1638313850000|2021-11-30 23:10:50|90251.9|90147.9|90250.1|90146.1|90251.9|90148.8|90243.6|90141.8|43
1638313860000|2021-11-30 23:11:00|90249.4|90145.4|90249|90145|90249.4|90145.7|90242.3|90142.4|28
1638313870000|2021-11-30 23:11:10|90244.9|90144.6|90224.8|90146.7|90246.2|90147.1|90218.7|90139.3|39
1638313880000|2021-11-30 23:11:20|90225.8|90147.1|90226.2|90145.9|90230.2|90158.4|90208|90144.6|35
1638313890000|2021-11-30 23:11:30|90224.1|90146.3|90242.1|90161.8|90256.2|90161.8|90222.1|90145.4|64
1638313900000|2021-11-30 23:11:40|90243.3|90162.5|90243.3|90144.5|90250|90163.6|90226.1|90140.2|64
1638313910000|2021-11-30 23:11:50|90247.4|90144|90243.6|90139.6|90253.9|90149.9|90235.5|90139.4|65
1638313920000|2021-11-30 23:12:00|90243.7|90139.7|90239.6|90141.7|90243.7|90142.7|90238.3|90138.6|38
1638313930000|2021-11-30 23:12:10|90239.5|90141.6|90221.4|90148.5|90239.6|90152.8|90219.8|90141.6|52
1638313940000|2021-11-30 23:12:20|90224.8|90148.7|90220.2|90144.6|90230.3|90155.5|90205.5|90144.6|23
1638313950000|2021-11-30 23:12:30|90219.9|90144.7|90236.4|90140.3|90237.1|90147|90219.3|90139.4|29
1638313960000|2021-11-30 23:12:40|90236.3|90140.2|90230.3|90143.2|90237.7|90143.2|90230.1|90140.2|19
1638313970000|2021-11-30 23:12:50|90227.2|90144.4|90241.6|90137.6|90248.2|90144.4|90227.2|90134.6|42
1638313980000|2021-11-30 23:13:00|90240.5|90137.4|90238.1|90157.6|90253.9|90164.4|90238.1|90137|38
1638313990000|2021-11-30 23:13:10|90239.3|90157.1|90221|90145.3|90255.6|90157.1|90220.8|90144.7|49
1638314000000|2021-11-30 23:13:20|90230.4|90143.5|90226.9|90153.2|90239.8|90156.2|90218.3|90143.5|46
1638314010000|2021-11-30 23:13:30|90227.1|90153.3|90254.8|90150.8|90255.2|90158.1|90227.1|90147.2|20
1638314020000|2021-11-30 23:13:40|90250.7|90149.7|90252.1|90151.2|90254.3|90151.2|90249.7|90145.7|7
1638314030000|2021-11-30 23:13:50|90253.2|90152.6|90250.5|90146.5|90253.2|90156|90242.7|90145|31
1638314040000|2021-11-30 23:14:00|90251.6|90148.3|90224.3|90153.4|90251.6|90155.8|90224.3|90146.8|44
1638314050000|2021-11-30 23:14:10|90227.8|90152.1|90226.7|90151.2|90228.7|90160.4|90209.4|90145.3|43
1638314060000|2021-11-30 23:14:20|90226.2|90151.4|90249.9|90145.9|90249.9|90151.5|90223.4|90141|26
1638314070000|2021-11-30 23:14:30|90250.4|90146.4|90235.1|90147.5|90253.2|90151|90233.9|90143.7|18
1638314080000|2021-11-30 23:14:40|90232.8|90148.4|90243|90139|90247|90148.6|90232.7|90139|26
1638314090000|2021-11-30 23:14:50|90242.2|90139.4|90223|90147.1|90243.8|90148.6|90223|90139.2|13
1638314100000|2021-11-30 23:15:00|90223.2|90147.3|90218.7|90147.4|90223.2|90158|90205.9|90141|40
1638314110000|2021-11-30 23:15:10|90206.5|90156.5|90221.3|90143.6|90226.9|90157.9|90206.3|90143.6|36
1638314120000|2021-11-30 23:15:20|90221.4|90143.7|90239.1|90135.9|90246.9|90145.6|90220.4|90135.9|32
1638314130000|2021-11-30 23:15:30|90234|90138.8|90240.9|90136.9|90243.6|90139.8|90232.9|90136.1|24
1638314140000|2021-11-30 23:15:40|90241|90137|90240.4|90137.9|90242.8|90138.8|90239.3|90136.1|23
1638314150000|2021-11-30 23:15:50|90241.7|90137.7|90227.2|90139.2|90241.7|90141.7|90223.9|90137.6|29
1638314160000|2021-11-30 23:16:00|90227.1|90139.1|90220.5|90141.1|90227.8|90144|90220|90138.5|25
1638314170000|2021-11-30 23:16:10|90220|90141.3|90235.3|90138.3|90237.5|90142.6|90220|90134.7|31
1638314180000|2021-11-30 23:16:20|90237.7|90137|90238.7|90136.7|90242.3|90141|90232.6|90134.8|35
1638314190000|2021-11-30 23:16:30|90239.6|90136.1|90238.5|90140.4|90243.2|90140.4|90235.9|90135.5|21
1638314200000|2021-11-30 23:16:40|90239.8|90139.8|90227.2|90141.2|90241.1|90142.8|90223.6|90136|44
1638314210000|2021-11-30 23:16:50|90226.8|90140.9|90224.4|90141.3|90228.3|90143.2|90220.2|90139.8|31
1638314220000|2021-11-30 23:17:00|90224.3|90141.2|90221.6|90139.9|90228.3|90141.4|90221.6|90139.2|18
1638314230000|2021-11-30 23:17:10|90221.3|90139|90238.4|90134.5|90238.4|90139.8|90221.1|90133.1|29
1638314240000|2021-11-30 23:17:20|90240.4|90136.4|90233.9|90135.4|90242|90138.4|90231.4|90132.9|30
1638314250000|2021-11-30 23:17:30|90236.8|90134.2|90239.2|90135.6|90240.2|90139|90234.3|90133.7|36
1638314260000|2021-11-30 23:17:40|90237.1|90136.3|90226.9|90140.8|90237.8|90143.5|90223.3|90135.9|21
1638314270000|2021-11-30 23:17:50|90227.3|90140.7|90224.8|90142.8|90228.4|90142.8|90223.3|90139.8|21
1638314280000|2021-11-30 23:18:00|90224.4|90142.9|90244.2|90140.2|90244.8|90143|90220.6|90136.1|24
1638314290000|2021-11-30 23:18:10|90245.7|90141.7|90239.3|90141.3|90245.7|90143|90226.4|90136.8|12
1638314300000|2021-11-30 23:18:20|90243.1|90141.1|90231.4|90136.4|90243.1|90142.8|90231.4|90133.6|43
1638314310000|2021-11-30 23:18:30|90231.6|90136.5|90232.8|90147.9|90243.8|90150.5|90231.6|90133.8|41
1638314320000|2021-11-30 23:18:40|90224.6|90145|90231.9|90146.9|90237|90150|90221.7|90140.3|28
1638314330000|2021-11-30 23:18:50|90233|90148.5|90232|90147.3|90234.1|90148.5|90228.3|90143.2|26
1638314340000|2021-11-30 23:19:00|90231.9|90146.4|90239.9|90142.8|90242.4|90146.4|90226.9|90140.1|28
1638314350000|2021-11-30 23:19:10|90242.4|90143.6|90236.4|90138.7|90242.4|90143.7|90232.7|90138.7|27
1638314360000|2021-11-30 23:19:20|90233.8|90139|90245.9|90141.9|90245.9|90141.9|90233.2|90138.5|21
1638314370000|2021-11-30 23:19:30|90246|90142|90234.6|90147.9|90246.3|90147.9|90230.8|90140.8|27
1638314380000|2021-11-30 23:19:40|90234.3|90147.7|90236.7|90147.2|90238.1|90148.6|90231.9|90145.6|26
1638314390000|2021-11-30 23:19:50|90237|90147.3|90249.3|90145.3|90250.8|90153.1|90227|90140.2|50
1638314400000|2021-11-30 23:20:00|90248.4|90144.4|90245.9|90141.9|90250.1|90146.1|90245.4|90141.4|30
1638314410000|2021-11-30 23:20:10|90247.2|90143.2|90253.6|90149.6|90253.6|90149.6|90243.9|90141.9|27
1638314420000|2021-11-30 23:20:20|90251.8|90147.8|90234.6|90142.3|90253.1|90149.1|90232|90142.3|33
1638314430000|2021-11-30 23:20:30|90236.1|90143.8|90248.1|90154.2|90249.2|90158.1|90230.2|90143.8|27
1638314440000|2021-11-30 23:20:40|90246.6|90155.2|90246.3|90152.9|90246.6|90156.5|90239.8|90152.2|28
1638314450000|2021-11-30 23:20:50|90245.9|90152.6|90243.8|90155.1|90245.9|90155.1|90239.8|90152.6|26
1638314460000|2021-11-30 23:21:00|90241.6|90154|90228.6|90144.1|90243.5|90155.7|90228.4|90144.1|34
1638314470000|2021-11-30 23:21:10|90228.5|90144|90233.8|90143.4|90235.7|90147|90227.4|90143|30
1638314480000|2021-11-30 23:21:20|90231.6|90143.1|90231.2|90142|90234.8|90144.6|90229.4|90139.2|33
1638314490000|2021-11-30 23:21:30|90230.4|90142.4|90239.9|90149.2|90240.6|90150.6|90221.5|90140.2|52
1638314500000|2021-11-30 23:21:40|90239.5|90149.9|90231.8|90145.5|90245.5|90153.6|90231.8|90145|31
1638314510000|2021-11-30 23:21:50|90233.1|90144.8|90229.6|90144.5|90233.6|90145.9|90227.6|90142.4|43
1638314520000|2021-11-30 23:22:00|90229.4|90144.4|90225.6|90145.6|90232.6|90146.1|90223.8|90143.3|34
1638314530000|2021-11-30 23:22:10|90228|90146.1|90229.7|90144.8|90240.8|90148.8|90224.5|90141.7|39
1638314540000|2021-11-30 23:22:20|90228.2|90142.2|90236.5|90149.8|90257|90158.1|90225.4|90139.2|59
1638314550000|2021-11-30 23:22:30|90235.7|90149.9|90230.8|90149.5|90243.9|90151.6|90230.3|90147.8|35
1638314560000|2021-11-30 23:22:40|90237.4|90149.1|90227.5|90146.6|90237.4|90149.5|90226.7|90145.1|46
1638314570000|2021-11-30 23:22:50|90229.2|90146.2|90244.9|90157.2|90252.3|90157.2|90227.3|90141.1|35
1638314580000|2021-11-30 23:23:00|90247.6|90154.2|90242.5|90155.6|90248.5|90156.4|90241.1|90153.9|35
1638314590000|2021-11-30 23:23:10|90241.7|90154.7|90240.9|90154.3|90251.5|90159.7|90231.8|90144.9|30
1638314600000|2021-11-30 23:23:20|90241|90155.1|90253.1|90151.7|90253.1|90155.3|90232.2|90146.4|31
1638314610000|2021-11-30 23:23:30|90253.9|90151.1|90252.7|90154.7|90255.1|90154.8|90239.4|90150.5|42
1638314620000|2021-11-30 23:23:40|90255.3|90153.9|90257.8|90156.2|90257.9|90157.8|90243.8|90153.6|35
1638314630000|2021-11-30 23:23:50|90258.9|90156.4|90239.3|90150.1|90258.9|90158.1|90238.5|90147.6|46
1638314640000|2021-11-30 23:24:00|90240.3|90151|90239.5|90152.2|90242.8|90153.9|90237.5|90149.7|43
1638314650000|2021-11-30 23:24:10|90238.6|90150.9|90237.9|90149|90240.9|90152.8|90235.9|90148.4|33
1638314660000|2021-11-30 23:24:20|90237.6|90149.9|90236.8|90152.5|90248.6|90159.5|90234.4|90149.6|33
1638314670000|2021-11-30 23:24:30|90237|90152.2|90238.8|90150.2|90242.5|90152.8|90237|90149.4|43
1638314680000|2021-11-30 23:24:40|90238.2|90150.8|90235.6|90148|90242.1|90151.9|90234|90148|41
1638314690000|2021-11-30 23:24:50|90235.2|90148.4|90235.4|90151.8|90241.7|90154.1|90231.7|90148.4|45
1638314700000|2021-11-30 23:25:00|90232.7|90151.6|90238.4|90149.7|90238.8|90151.6|90232.3|90149.7|28
1638314710000|2021-11-30 23:25:10|90238.8|90149.6|90237.4|90152.9|90239.8|90153.5|90234.6|90149.6|25
1638314720000|2021-11-30 23:25:20|90233.2|90155.4|90229.6|90153.5|90235.1|90155.4|90228.7|90151.2|22
1638314730000|2021-11-30 23:25:30|90232.2|90152.4|90235.2|90150.6|90237.8|90153|90230.1|90147.8|12
1638314740000|2021-11-30 23:25:40|90236.8|90148.8|90235.3|90154|90244.8|90155|90232.2|90148.8|26
1638314750000|2021-11-30 23:25:50|90233.7|90153.2|90236.5|90150.4|90239.2|90153.2|90232.8|90149.9|24
1638314760000|2021-11-30 23:26:00|90236.4|90150.7|90237.7|90156.8|90241.3|90157.4|90232.7|90150.4|30
1638314770000|2021-11-30 23:26:10|90242|90157.4|90243.2|90164.5|90250|90165.5|90235.1|90154.2|38
1638314780000|2021-11-30 23:26:20|90242.4|90163.6|90245.2|90163.5|90248.8|90166.1|90240.6|90160.8|35
1638314790000|2021-11-30 23:26:30|90244.1|90162.8|90240.9|90160.3|90244.1|90163.9|90236.3|90158.6|29
1638314800000|2021-11-30 23:26:40|90240|90159.9|90240.1|90161.3|90244.5|90161.4|90237.6|90158.6|30
1638314810000|2021-11-30 23:26:50|90238.7|90160.3|90240.8|90158.7|90240.8|90160.8|90238.6|90158.5|8
1638314820000|2021-11-30 23:27:00|90241.2|90158.3|90237.1|90157.7|90245.4|90162.5|90235.4|90156.1|30
1638314830000|2021-11-30 23:27:10|90237.3|90156.7|90239.2|90159.9|90240|90162.7|90236.2|90156.7|19
1638314840000|2021-11-30 23:27:20|90239.6|90160.4|90239.3|90159.4|90239.6|90160.9|90237.1|90159.2|14
1638314850000|2021-11-30 23:27:30|90238.9|90160.1|90239.6|90161.4|90240.2|90161.4|90237.4|90159.1|16
1638314860000|2021-11-30 23:27:40|90238.3|90160.7|90237.1|90161.6|90238.5|90174.5|90224.5|90158.8|25
1638314870000|2021-11-30 23:27:50|90236.6|90158.2|90242.5|90158.6|90242.5|90161|90232.5|90158.2|8
1638314880000|2021-11-30 23:28:00|90234.2|90154.6|90235.8|90161.3|90237.2|90161.3|90233.9|90153.7|12
1638314890000|2021-11-30 23:28:10|90236.1|90160.8|90236.9|90158.5|90238.2|90160.8|90236.1|90158.5|25
1638314900000|2021-11-30 23:28:20|90237.5|90159.2|90241.7|90162.4|90243.6|90163.7|90236.8|90158.6|28
1638314910000|2021-11-30 23:28:30|90241.5|90162.2|90246.7|90170.6|90249|90172|90241|90161|36
1638314920000|2021-11-30 23:28:40|90253.1|90169.6|90260.9|90181.2|90261.7|90182.6|90252.4|90169.6|44
1638314930000|2021-11-30 23:28:50|90263.9|90180.2|90253.9|90176.9|90264.1|90182.8|90252.2|90176.9|27
1638314940000|2021-11-30 23:29:00|90255.3|90177.2|90252.4|90175.8|90260|90178.5|90251.9|90175.2|25
1638314950000|2021-11-30 23:29:10|90253.5|90176.1|90256.2|90176.2|90256.2|90176.5|90249.9|90174.3|23
1638314960000|2021-11-30 23:29:20|90253.2|90174.5|90251.4|90173.4|90256.6|90176.5|90249.6|90172.7|17
1638314970000|2021-11-30 23:29:30|90251.2|90176.7|90257.9|90176.3|90258.3|90176.7|90251.2|90173.1|20
1638314980000|2021-11-30 23:29:40|90254.8|90176.7|90258.7|90173.7|90260.4|90176.7|90254.8|90171.7|26
1638314990000|2021-11-30 23:29:50|90257.6|90173.4|90261.7|90177.1|90261.7|90180.8|90254.1|90172.6|54
1638315000000|2021-11-30 23:30:00|90260.4|90178|90267.9|90189.7|90278.8|90192.6|90255.2|90178|51
1638315010000|2021-11-30 23:30:10|90267.1|90191.7|90262.5|90186|90269.5|90191.8|90262.5|90186|26
1638315020000|2021-11-30 23:30:20|90262.6|90186.2|90256.8|90184.6|90268.6|90187|90256.3|90178.3|38
1638315030000|2021-11-30 23:30:30|90256.7|90184|90255.9|90181.1|90262.4|90184|90255.9|90181.1|23
1638315040000|2021-11-30 23:30:40|90255.6|90181.9|90252.1|90179.1|90260.5|90193.9|90238.4|90174.4|42
1638315050000|2021-11-30 23:30:50|90254.9|90178.5|90252.9|90178.3|90263.5|90190.6|90240.6|90172.6|52
1638315060000|2021-11-30 23:31:00|90251.5|90177.3|90255.9|90181.6|90259.4|90191.8|90241.7|90176.6|77
1638315070000|2021-11-30 23:31:10|90256.2|90181.7|90261|90180.6|90261.6|90181.8|90253.9|90178.2|42
1638315080000|2021-11-30 23:31:20|90261.9|90180.8|90262.2|90183.4|90262.9|90183.4|90251.7|90178.8|58
1638315090000|2021-11-30 23:31:30|90258.6|90182.6|90253.2|90178.9|90261.5|90192.7|90242.7|90176.9|40
1638315100000|2021-11-30 23:31:40|90257.1|90178.3|90255.8|90178.3|90257.6|90181.3|90249.6|90177.4|47
1638315110000|2021-11-30 23:31:50|90255.5|90178.1|90254|90179.9|90257.7|90180.8|90252.6|90177.1|47
1638315120000|2021-11-30 23:32:00|90255.9|90179|90248.9|90177.6|90259.5|90180.6|90248.9|90174.2|53
1638315130000|2021-11-30 23:32:10|90248.8|90178.5|90250.3|90177.3|90256.7|90190.9|90238.2|90176.9|52
1638315140000|2021-11-30 23:32:20|90250.1|90177.4|90250.8|90180.3|90255.2|90190.2|90239.4|90174.2|34
1638315150000|2021-11-30 23:32:30|90239.5|90189.5|90253|90176.1|90255.6|90189.5|90239.1|90176.1|54
1638315160000|2021-11-30 23:32:40|90253.2|90175.9|90252.5|90178.1|90256.6|90180|90251.8|90175.9|54
1638315170000|2021-11-30 23:32:50|90251.8|90178|90254.8|90177.3|90254.8|90178.1|90250.8|90175|36
1638315180000|2021-11-30 23:33:00|90255.2|90176|90246|90175.6|90255.2|90192.1|90236.3|90174|34
1638315190000|2021-11-30 23:33:10|90237.1|90187.1|90254.1|90177.1|90254.9|90192.3|90237|90171.1|30
1638315200000|2021-11-30 23:33:20|90255.6|90176.8|90252.7|90180.9|90255.9|90190.8|90239.2|90176.1|43
1638315210000|2021-11-30 23:33:30|90252.8|90180.6|90252.1|90179.1|90253.3|90190.9|90239|90178.4|42
1638315220000|2021-11-30 23:33:40|90250.7|90179.7|90235.9|90185.9|90255.3|90190.1|90233.8|90173.4|36
1638315230000|2021-11-30 23:33:50|90236|90186|90234.8|90184.8|90249.7|90187.1|90234.8|90173.4|26
1638315240000|2021-11-30 23:34:00|90235.9|90185.9|90249.3|90177.9|90254.1|90187.6|90235.9|90175.8|59
1638315250000|2021-11-30 23:34:10|90236.7|90186.7|90252.1|90176.2|90252.1|90187.7|90234.9|90173.3|50
1638315260000|2021-11-30 23:34:20|90249.3|90176|90246.4|90176.2|90254.3|90189.5|90235.6|90170|30
1638315270000|2021-11-30 23:34:30|90236|90186|90237.7|90187.7|90248.8|90188.4|90234.4|90174|22
1638315280000|2021-11-30 23:34:40|90247.8|90177|90235.8|90185.8|90249.6|90186.8|90233.8|90172.9|29
1638315290000|2021-11-30 23:34:50|90236.3|90186.3|90238.2|90188.2|90238.6|90188.6|90235.3|90185.3|22
1638315300000|2021-11-30 23:35:00|90238.3|90188.3|90236.7|90186.7|90238.3|90188.3|90236.1|90186.1|32
1638315310000|2021-11-30 23:35:10|90236.6|90186.6|90240.7|90170.3|90244.5|90187|90232.7|90170.3|23
1638315320000|2021-11-30 23:35:20|90230.4|90180.4|90244.5|90172.1|90245.4|90183.9|90230.1|90171.7|27
1638315330000|2021-11-30 23:35:30|90234.3|90184.3|90237.6|90187.6|90243.4|90187.6|90229.8|90172.9|53
1638315340000|2021-11-30 23:35:40|90237.9|90187.9|90235.8|90185.8|90237.9|90187.9|90235.3|90185.3|21
1638315350000|2021-11-30 23:35:50|90236.3|90186.3|90234.1|90184.1|90236.7|90186.7|90232.7|90182.7|22
1638315360000|2021-11-30 23:36:00|90234.4|90184.4|90237.6|90187.6|90237.9|90187.9|90233.6|90183.6|29
1638315370000|2021-11-30 23:36:10|90237.8|90187.8|90239.4|90189.4|90239.6|90189.6|90235.1|90185.1|25
1638315380000|2021-11-30 23:36:20|90239.3|90189.3|90235.4|90185.4|90240.5|90190.5|90234.7|90184.7|27
1638315390000|2021-11-30 23:36:30|90235.2|90185.2|90237.8|90187.8|90237.9|90187.9|90235.2|90185.2|24
1638315400000|2021-11-30 23:36:40|90238.1|90188.1|90244.4|90194.4|90246.5|90196.5|90237|90187|32
1638315410000|2021-11-30 23:36:50|90243.8|90193.8|90241.1|90191.1|90245|90195|90238.9|90188.9|37
1638315420000|2021-11-30 23:37:00|90240.8|90190.8|90239.8|90189.8|90242.5|90192.5|90238.8|90188.8|38
1638315430000|2021-11-30 23:37:10|90239.3|90189.3|90240|90190|90241.6|90191.6|90239.2|90189.2|24
1638315440000|2021-11-30 23:37:20|90240.1|90190.1|90240.5|90190.5|90241.9|90191.9|90239.8|90189.8|17
1638315450000|2021-11-30 23:37:30|90241|90191|90238.2|90188.2|90244|90194|90238.2|90188.2|28
1638315460000|2021-11-30 23:37:40|90237.7|90187.7|90242.7|90192.7|90243.4|90193.4|90237.7|90187.7|26
1638315470000|2021-11-30 23:37:50|90239.5|90189.5|90238.2|90188.2|90239.5|90189.5|90235.9|90185.9|31
1638315480000|2021-11-30 23:38:00|90238.3|90188.3|90242.9|90192.9|90244.1|90194.1|90238.3|90188.3|27
1638315490000|2021-11-30 23:38:10|90243|90193|90241.7|90191.7|90244.6|90194.6|90240.9|90190.9|23
1638315500000|2021-11-30 23:38:20|90241.8|90191.8|90241.2|90191.2|90243|90193|90239.5|90189.5|19
1638315510000|2021-11-30 23:38:30|90241.5|90191.5|90239.6|90189.6|90242.8|90192.8|90238.5|90188.5|18
1638315520000|2021-11-30 23:38:40|90240.2|90190.2|90239.6|90189.6|90250.8|90192.2|90238|90179.2|26
1638315530000|2021-11-30 23:38:50|90239.8|90189.8|90240.7|90190.7|90241.8|90191.8|90238.8|90188.8|24
1638315540000|2021-11-30 23:39:00|90241.1|90191.1|90239|90189|90241.2|90191.2|90237.2|90187.2|26
1638315550000|2021-11-30 23:39:10|90238.7|90188.7|90247.7|90197.7|90255.2|90197.7|90238.2|90184.7|33
1638315560000|2021-11-30 23:39:20|90247.4|90197.4|90245.8|90195.8|90248.1|90198.1|90243.4|90193.4|41
1638315570000|2021-11-30 23:39:30|90245|90195|90255.4|90205.4|90265|90206.5|90245|90194.5|45
1638315580000|2021-11-30 23:39:40|90256.6|90206.6|90252.8|90202.8|90259.6|90209.6|90252.8|90202.8|39
1638315590000|2021-11-30 23:39:50|90253.3|90203.3|90260.1|90210.1|90268.5|90218.5|90253.3|90203.3|39
1638315600000|2021-11-30 23:40:00|90260.6|90210.6|90261.5|90211.5|90273.7|90213.3|90258.7|90201.8|36
1638315610000|2021-11-30 23:40:10|90261|90211|90257.9|90207.9|90262.1|90212.1|90257.1|90207.1|24
1638315620000|2021-11-30 23:40:20|90259.3|90209.3|90262.7|90212.7|90263.9|90213.9|90258.3|90208.3|45
1638315630000|2021-11-30 23:40:30|90263.8|90213.8|90259.5|90209.5|90270.1|90213.9|90258.3|90197.9|51
1638315640000|2021-11-30 23:40:40|90260|90210|90260.2|90210.2|90262.8|90212.8|90258|90208|27
1638315650000|2021-11-30 23:40:50|90260.3|90210.3|90256.7|90206.7|90261.7|90211.7|90256.7|90206.7|31
1638315660000|2021-11-30 23:41:00|90256.3|90206.3|90259.3|90209.3|90261|90211|90255.1|90205.1|32
1638315670000|2021-11-30 23:41:10|90260.2|90210.2|90258.9|90208.9|90263.3|90213.3|90258.6|90208.6|44
1638315680000|2021-11-30 23:41:20|90261.6|90211.6|90264.4|90214.4|90274.6|90215.9|90258.2|90198.5|42
1638315690000|2021-11-30 23:41:30|90265.7|90215.7|90266.2|90216.2|90266.8|90216.8|90259.7|90209.7|35
1638315700000|2021-11-30 23:41:40|90265.2|90215.2|90262.7|90212.7|90265.2|90215.2|90262.3|90212.3|23
1638315710000|2021-11-30 23:41:50|90262.2|90212.2|90260.2|90210.2|90263.1|90213.1|90259.8|90209.8|24
1638315720000|2021-11-30 23:42:00|90260.6|90210.6|90264.6|90214.6|90268.8|90218.8|90259|90209|35
1638315730000|2021-11-30 23:42:10|90264.8|90214.8|90267|90217|90268.3|90218.3|90262.7|90212.7|54
1638315740000|2021-11-30 23:42:20|90265.6|90215.6|90268.6|90218.6|90279.5|90221.9|90265.6|90208.4|53
1638315750000|2021-11-30 23:42:30|90268.7|90218.7|90270.8|90220.8|90271.9|90221.9|90266.7|90216.7|44
1638315760000|2021-11-30 23:42:40|90271.4|90221.4|90271.9|90221.9|90274.9|90224.9|90271.4|90221.4|43
1638315770000|2021-11-30 23:42:50|90271.4|90221.4|90274.9|90224.9|90275.1|90225.1|90269.9|90219.9|30
1638315780000|2021-11-30 23:43:00|90274|90224|90279.8|90229.8|90279.8|90229.8|90271.8|90221.8|39
1638315790000|2021-11-30 23:43:10|90280|90230|90281.7|90231.7|90284.9|90234.9|90277.9|90227.9|41
1638315800000|2021-11-30 23:43:20|90281.1|90231.1|90276.1|90226.1|90303.4|90231.1|90268.4|90200.5|22
1638315810000|2021-11-30 23:43:30|90276.4|90226.4|90275.9|90225.9|90288.5|90227.1|90273.7|90215.3|27
1638315820000|2021-11-30 23:43:40|90276.3|90226.3|90270.9|90220.9|90288.2|90226.5|90270.5|90211.3|38
1638315830000|2021-11-30 23:43:50|90270.6|90220.6|90288.5|90213.3|90289.3|90221.8|90267.5|90211.1|30
1638315840000|2021-11-30 23:44:00|90288.4|90212.6|90274.1|90224.1|90289.9|90224.5|90272.2|90208.5|33
1638315850000|2021-11-30 23:44:10|90274.6|90224.6|90285.9|90215.5|90285.9|90226.6|90272.8|90212|49
1638315860000|2021-11-30 23:44:20|90275.8|90225.8|90276|90226|90287|90226|90273.3|90212|33
1638315870000|2021-11-30 23:44:30|90274.3|90224.3|90284.4|90213.4|90286.5|90226.1|90270.7|90210.5|44
1638315880000|2021-11-30 23:44:40|90285.3|90213.5|90276.7|90226.7|90287.4|90226.7|90270.1|90213.5|37
1638315890000|2021-11-30 23:44:50|90275.4|90225.4|90267.7|90217.7|90284.7|90227.1|90267.7|90212.4|36
1638315900000|2021-11-30 23:45:00|90268.1|90218.1|90276.5|90226.5|90284.5|90226.5|90267.7|90206.3|30
1638315910000|2021-11-30 23:45:10|90276.6|90226.6|90286.8|90215.5|90287.9|90228.8|90274.9|90211.4|22
1638315920000|2021-11-30 23:45:20|90286.5|90215.6|90280.5|90230.5|90286.5|90230.5|90273.9|90215.6|26
1638315930000|2021-11-30 23:45:30|90280.6|90230.6|90291.8|90218.1|90294|90231.1|90279.2|90218.1|28
1638315940000|2021-11-30 23:45:40|90291.6|90219.2|90293.6|90221.4|90299.4|90222.2|90291.6|90218.9|16
1638315950000|2021-11-30 23:45:50|90292.8|90221.9|90297.8|90227.7|90307|90242.4|90288.3|90219.2|45
1638315960000|2021-11-30 23:46:00|90285.5|90235.5|90284.9|90234.9|90301.7|90240.6|90283.4|90227.9|28
1638315970000|2021-11-30 23:46:10|90283.5|90233.5|90290.9|90240.9|90290.9|90240.9|90280.3|90230.3|30
1638315980000|2021-11-30 23:46:20|90294.2|90244.2|90289.3|90239.3|90294.2|90244.2|90288.4|90238.4|29
1638315990000|2021-11-30 23:46:30|90289.2|90239.2|90289.1|90239.1|90292.2|90242.2|90288.9|90238.9|10
1638316000000|2021-11-30 23:46:40|90290.3|90240.3|90294|90221|90301|90240.3|90273.6|90219.1|18
1638316010000|2021-11-30 23:46:50|90281.8|90231.8|90281.1|90231.1|90296.7|90231.8|90279.9|90218|18
1638316020000|2021-11-30 23:47:00|90280.7|90230.7|90281.7|90231.7|90292.1|90232.6|90280.7|90221.1|18
1638316030000|2021-11-30 23:47:10|90281.8|90231.8|90290.3|90240.3|90303.8|90243.7|90281.7|90225.4|26
1638316040000|2021-11-30 23:47:20|90289.8|90239.8|90289.5|90239.5|90300.2|90240.6|90289.5|90229.3|11
1638316050000|2021-11-30 23:47:30|90299.5|90228.4|90288.1|90238.1|90299.9|90240.3|90286.5|90227|25
1638316060000|2021-11-30 23:47:40|90288.2|90238.2|90283.4|90233.4|90295.5|90238.4|90280.4|90219.4|31
1638316070000|2021-11-30 23:47:50|90293.4|90223.3|90295.5|90222.5|90295.5|90237.3|90282.3|90222.4|9
1638316080000|2021-11-30 23:48:00|90295|90223.8|90291.9|90241.9|90299.2|90242.7|90283.6|90221.4|28
1638316090000|2021-11-30 23:48:10|90292.6|90242.6|90299.8|90228.1|90302.3|90243.5|90290.2|90227.2|17
1638316100000|2021-11-30 23:48:20|90299.7|90229.1|90287.5|90237.5|90300.1|90237.5|90285.9|90226.9|14
1638316110000|2021-11-30 23:48:30|90300.5|90227.4|90288.5|90238.5|90301.6|90238.8|90288.2|90224.9|11
1638316120000|2021-11-30 23:48:40|90298.6|90228.5|90288.1|90238.1|90298.6|90238.1|90286.6|90226.3|11
1638316130000|2021-11-30 23:48:50|90287.9|90237.9|90287.7|90237.7|90291.3|90241.3|90287.2|90237.2|19
1638316140000|2021-11-30 23:49:00|90298.7|90223.3|90285.9|90235.9|90298.8|90237.5|90285.9|90221.7|26
1638316150000|2021-11-30 23:49:10|90285.8|90235.8|90295.6|90225.5|90297.4|90235.8|90284.9|90222.8|15
1638316160000|2021-11-30 23:49:20|90296.5|90225.7|90291.1|90241.1|90302.5|90241.1|90287.9|90225.4|23
1638316170000|2021-11-30 23:49:30|90291.3|90241.3|90300.4|90230.3|90303.3|90241.3|90290.4|90227.1|19
1638316180000|2021-11-30 23:49:40|90300.3|90230.1|90305.1|90231.4|90305.5|90241.5|90290|90230.1|19
1638316190000|2021-11-30 23:49:50|90302.8|90230.8|90303.6|90231.1|90304|90243.5|90291.8|90229.9|24
1638316200000|2021-11-30 23:50:00|90303|90231.2|90304.4|90231.5|90304.9|90242.9|90292.7|90231|10
1638316210000|2021-11-30 23:50:10|90304|90232.5|90300.5|90229.7|90305.8|90242.6|90290.8|90229|34
1638316220000|2021-11-30 23:50:20|90300.7|90229.6|90289.7|90239.7|90303|90239.7|90288.8|90226.7|22
1638316230000|2021-11-30 23:50:30|90299.6|90229.5|90300.3|90228.6|90302.6|90239.7|90289.7|90226.6|15
1638316240000|2021-11-30 23:50:40|90300.1|90228.8|90291|90241|90304.1|90241|90291|90224.2|15
1638316250000|2021-11-30 23:50:50|90290.7|90240.7|90292.1|90242.1|90302.1|90242.1|90290.2|90227.7|8
1638316260000|2021-11-30 23:51:00|90290.8|90240.8|90287.3|90237.3|90300|90240.8|90287.3|90227|11
1638316270000|2021-11-30 23:51:10|90287.1|90237.1|90287.8|90237.8|90297.8|90238.1|90287.1|90224.4|7
1638316280000|2021-11-30 23:51:20|90297.2|90227.1|90287.9|90237.9|90300.9|90239.1|90287.9|90225.1|12
1638316290000|2021-11-30 23:51:30|90288.4|90238.4|90306.3|90233.6|90307.8|90244.1|90287.9|90224.2|22
1638316300000|2021-11-30 23:51:40|90306.6|90233.3|90305.1|90230.3|90306.8|90233.9|90303.7|90230.2|26
1638316310000|2021-11-30 23:51:50|90304.7|90231|90305.9|90230.5|90310.1|90242.7|90292.4|90228.6|22
1638316320000|2021-11-30 23:52:00|90306.6|90230.2|90306.5|90230|90308.5|90231.4|90305.2|90229.5|29
1638316330000|2021-11-30 23:52:10|90306.3|90230.5|90304.3|90230.8|90308|90243.6|90292.4|90229.1|16
1638316340000|2021-11-30 23:52:20|90305.7|90225.6|90292.3|90242.3|90305.7|90242.3|90292.2|90225.6|13
1638316350000|2021-11-30 23:52:30|90302.7|90231.1|90299.6|90227.4|90303|90242.9|90289.6|90227.4|25
1638316360000|2021-11-30 23:52:40|90299|90227.9|90289.1|90239.1|90300.7|90239.1|90286.8|90225.7|27
1638316370000|2021-11-30 23:52:50|90300.1|90229|90312.2|90235.9|90312.7|90247.5|90288.7|90227.5|35
1638316380000|2021-11-30 23:53:00|90316.9|90234.2|90311.9|90231.4|90318.5|90246.8|90296.8|90231.1|31
1638316390000|2021-11-30 23:53:10|90312.2|90231.2|90313.2|90233.6|90314.2|90249.8|90295.5|90228.3|40
1638316400000|2021-11-30 23:53:20|90312.9|90233.5|90305.5|90231.5|90312.9|90235.5|90305.5|90229.7|29
1638316410000|2021-11-30 23:53:30|90306.4|90230|90304.3|90230|90308.7|90233.9|90301.7|90229.3|35
1638316420000|2021-11-30 23:53:40|90304.4|90230.1|90302.8|90228|90305.5|90241.6|90288.8|90227.8|19
1638316430000|2021-11-30 23:53:50|90302.9|90228.1|90289.9|90239.9|90305.1|90240.8|90288.3|90227.5|27
1638316440000|2021-11-30 23:54:00|90303.5|90229|90303.7|90226.6|90304.5|90241.3|90289.5|90226.6|30
1638316450000|2021-11-30 23:54:10|90303.5|90226.4|90298.1|90226|90303.5|90238.9|90287|90224.7|21
1638316460000|2021-11-30 23:54:20|90297.2|90225.7|90294.3|90244.3|90297.7|90244.9|90286.8|90225.4|26
1638316470000|2021-11-30 23:54:30|90294.5|90244.5|90309.1|90229.6|90309.1|90244.5|90293.9|90229.6|12
1638316480000|2021-11-30 23:54:40|90292.8|90242.8|90291.3|90241.3|90309.3|90247|90291.3|90232.8|29
1638316490000|2021-11-30 23:54:50|90291.1|90241.1|90300.9|90229|90301|90241.8|90290.4|90229|18
1638316500000|2021-11-30 23:55:00|90300.6|90229.3|90301.6|90230.2|90303.3|90242|90291.2|90228.2|20
1638316510000|2021-11-30 23:55:10|90301.3|90231|90290.7|90240.7|90301.5|90241.7|90290.4|90230.5|17
1638316520000|2021-11-30 23:55:20|90289.3|90239.3|90293.4|90243.4|90295.7|90245.7|90287.4|90237.4|30
1638316530000|2021-11-30 23:55:30|90305.1|90233.6|90291.7|90241.7|90310.4|90246.5|90291.7|90231.7|28
1638316540000|2021-11-30 23:55:40|90291.6|90241.6|90290.1|90240.1|90291.6|90241.6|90289.3|90239.3|11
1638316550000|2021-11-30 23:55:50|90290.7|90240.7|90288.9|90238.9|90290.7|90240.7|90288.9|90238.9|20
1638316560000|2021-11-30 23:56:00|90290.9|90240.9|90286.8|90236.8|90307.8|90240.9|90286.8|90222.4|13
1638316570000|2021-11-30 23:56:10|90286.6|90236.6|90285.9|90235.9|90295.6|90236.6|90284.9|90224.6|31
1638316580000|2021-11-30 23:56:20|90286.3|90236.3|90287|90237|90288.9|90238.9|90285.9|90235.9|17
1638316590000|2021-11-30 23:56:30|90287.1|90237.1|90298.3|90222.9|90298.3|90237.1|90282.6|90222.6|29
1638316600000|2021-11-30 23:56:40|90287.8|90237.8|90282.4|90232.4|90298.6|90237.8|90282.2|90219.9|20
1638316610000|2021-11-30 23:56:50|90282.1|90232.1|90294.6|90220.5|90298.9|90236.5|90282.1|90220.4|18
1638316620000|2021-11-30 23:57:00|90294.3|90220.7|90283.4|90233.4|90294.6|90233.5|90282.5|90220.7|16
1638316630000|2021-11-30 23:57:10|90282.7|90232.7|90282.7|90232.7|90294.7|90232.9|90282.2|90221.9|19
1638316640000|2021-11-30 23:57:20|90282.9|90232.9|90283.6|90233.6|90294.3|90238|90282.9|90222.2|11
1638316650000|2021-11-30 23:57:30|90283.8|90233.8|90287.8|90237.8|90287.8|90237.8|90283.6|90233.6|19
1638316660000|2021-11-30 23:57:40|90300.4|90229.3|90288.7|90238.7|90300.4|90239.5|90287.1|90229.3|26
1638316670000|2021-11-30 23:57:50|90298.8|90227.6|90289.9|90239.9|90301.8|90240.2|90288.8|90226.4|15
1638316680000|2021-11-30 23:58:00|90299.4|90228.9|90295.3|90224.9|90299.4|90239.1|90285.7|90224.9|12
1638316690000|2021-11-30 23:58:10|90285.7|90235.7|90285.7|90235.7|90294.5|90235.7|90284.2|90222.3|12
1638316700000|2021-11-30 23:58:20|90285.6|90235.6|90284.9|90234.9|90296.6|90235.6|90282.7|90217.6|20
1638316710000|2021-11-30 23:58:30|90295.6|90224.2|90290|90240|90301.4|90242.5|90284.7|90221.1|24
1638316720000|2021-11-30 23:58:40|90288.8|90238.8|90305.1|90233.5|90305.1|90242.4|90288.8|90233.5|19
1638316730000|2021-11-30 23:58:50|90303.4|90230.7|90289.1|90239.1|90303.4|90242.6|90289.1|90228.7|34
1638316740000|2021-11-30 23:59:00|90288.9|90238.9|90299.6|90249.6|90313.4|90249.6|90288.8|90236.2|29
1638316750000|2021-11-30 23:59:10|90310.1|90238.8|90298.4|90248.4|90312.1|90250.3|90296|90233.7|63
1638316760000|2021-11-30 23:59:20|90299.6|90249.6|90302.4|90252.4|90317.3|90253|90297.5|90238.8|37
1638316770000|2021-11-30 23:59:30|90302.8|90252.8|90313.8|90239|90313.8|90253.7|90299.1|90239|27
1638316780000|2021-11-30 23:59:40|90309.3|90237|90299.2|90249.2|90314|90250.4|90297.8|90237|25
1638316790000|2021-11-30 23:59:50|90297.6|90247.6|90298.7|90248.7|90311.4|90248.7|90297.6|90237.3|18
1638316800000|2021-12-01 00:00:00|90298.9|90248.9|90297.4|90247.4|90315.1|90249.5|90294.6|90237.7|53
1638316810000|2021-12-01 00:00:10|90297.6|90247.6|90298.7|90228.5|90307.1|90248.5|90287.8|90227.4|38
1638316820000|2021-12-01 00:00:20|90288.1|90227.9|90292.4|90242.4|90296.1|90246.1|90288.1|90227.9|41
1638316830000|2021-12-01 00:00:30|90292.5|90242.5|90290.1|90240.1|90293.1|90243.1|90290|90240|25
1638316840000|2021-12-01 00:00:40|90290.2|90240.2|90291.3|90241.3|90303.4|90243.4|90289.4|90232.5|25
1638316850000|2021-12-01 00:00:50|90292.6|90242.6|90292.4|90242.4|90294.4|90244.4|90288.9|90238.9|45
1638316860000|2021-12-01 00:01:00|90292.5|90242.5|90291.6|90241.6|90305.2|90243.4|90291.4|90234.5|34
1638316870000|2021-12-01 00:01:10|90291.4|90241.4|90293.1|90243.1|90304.6|90243.7|90291.4|90230.2|20
1638316880000|2021-12-01 00:01:20|90293.5|90243.5|90295.5|90225.1|90297.1|90243.5|90285.3|90225.1|28
1638316890000|2021-12-01 00:01:30|90285.9|90235.9|90286.4|90236.4|90286.4|90236.4|90285|90235|20
1638316900000|2021-12-01 00:01:40|90286.2|90236.2|90285.9|90235.9|90286.3|90236.3|90284.8|90234.8|15
1638316910000|2021-12-01 00:01:50|90286.2|90236.2|90285.6|90235.6|90286.4|90236.4|90285.3|90235.3|12
1638316920000|2021-12-01 00:02:00|90285.7|90235.7|90280.6|90230.6|90299.2|90237.7|90277.6|90214|37
1638316930000|2021-12-01 00:02:10|90289.4|90219.1|90287.8|90237.8|90294.4|90238.3|90280.3|90219.1|45
1638316940000|2021-12-01 00:02:20|90289.2|90239.2|90280.9|90230.9|90302|90239.2|90280.3|90221.1|46
1638316950000|2021-12-01 00:02:30|90281|90231|90286.2|90236.2|90286.3|90236.3|90279.6|90229.6|47
1638316960000|2021-12-01 00:02:40|90285.8|90235.8|90286.8|90236.8|90287.3|90237.3|90281|90231|34
1638316970000|2021-12-01 00:02:50|90287|90237|90287.4|90237.4|90289.8|90239.8|90286.1|90236.1|29
1638316980000|2021-12-01 00:03:00|90288.2|90238.2|90279.5|90229.5|90293.4|90238.2|90278.6|90217.3|23
1638316990000|2021-12-01 00:03:10|90280.3|90230.3|90273.2|90223.2|90289.4|90233.6|90272.5|90218.1|35
1638317000000|2021-12-01 00:03:20|90273|90223|90271.6|90221.6|90273.5|90223.5|90269.8|90219.8|27
1638317010000|2021-12-01 00:03:30|90272.1|90222.1|90266.4|90216.4|90272.1|90222.1|90266.2|90216.2|28
1638317020000|2021-12-01 00:03:40|90266.9|90216.9|90274.6|90224.6|90275.5|90225.5|90266.9|90216.9|34
1638317030000|2021-12-01 00:03:50|90274.9|90224.9|90277.4|90227.4|90278.6|90228.6|90274.9|90224.9|30
1638317040000|2021-12-01 00:04:00|90277.5|90227.5|90287.3|90237.3|90290.2|90240.2|90276.8|90226.8|30
1638317050000|2021-12-01 00:04:10|90287.1|90237.1|90286.1|90236.1|90287.1|90237.1|90285.9|90235.9|19
1638317060000|2021-12-01 00:04:20|90286.2|90236.2|90288.7|90238.7|90288.8|90238.8|90283.1|90233.1|29
1638317070000|2021-12-01 00:04:30|90289|90239|90288.7|90238.7|90289.7|90239.7|90286|90236|28
1638317080000|2021-12-01 00:04:40|90289.1|90239.1|90289.1|90239.1|90289.1|90239.1|90287.3|90237.3|19
1638317090000|2021-12-01 00:04:50|90289.8|90239.8|90287.7|90237.7|90291.7|90241.7|90287.7|90237.7|31
1638317100000|2021-12-01 00:05:00|90289|90239|90287.8|90237.8|90298.8|90239.5|90286.5|90226|31
1638317110000|2021-12-01 00:05:10|90287.9|90237.9|90288.6|90238.6|90291.7|90241.7|90287.2|90237.2|22
1638317120000|2021-12-01 00:05:20|90288.7|90238.7|90285.2|90235.2|90288.7|90238.7|90285.1|90235.1|24
1638317130000|2021-12-01 00:05:30|90287|90237|90284.7|90234.7|90288.4|90238.4|90283.7|90233.7|25
1638317140000|2021-12-01 00:05:40|90283.9|90233.9|90288.1|90238.1|90290.8|90240.8|90283.9|90233.9|28
1638317150000|2021-12-01 00:05:50|90286.4|90236.4|90289.1|90239.1|90302.6|90241.8|90286.4|90225.7|23
1638317160000|2021-12-01 00:06:00|90302.3|90231.6|90287.9|90237.9|90302.3|90239.2|90285.3|90231.4|13
1638317170000|2021-12-01 00:06:10|90288.1|90238.1|90288.1|90238.1|90300.2|90239.5|90286.3|90228.2|21
1638317180000|2021-12-01 00:06:20|90286.5|90236.5|90290|90240|90302.3|90240.8|90286.5|90224.9|23
1638317190000|2021-12-01 00:06:30|90290.2|90240.2|90286.9|90236.9|90290.2|90240.2|90285.9|90235.9|34
1638317200000|2021-12-01 00:06:40|90286.1|90236.1|90287.3|90237.3|90288.8|90238.8|90286.1|90236.1|33
1638317210000|2021-12-01 00:06:50|90287.5|90237.5|90295.6|90222.4|90302.7|90239|90282.8|90222.4|43
1638317220000|2021-12-01 00:07:00|90295.2|90223.6|90295.1|90223.3|90296.6|90233.6|90282.7|90222.9|31
1638317230000|2021-12-01 00:07:10|90294.5|90223.7|90286.7|90236.7|90299.1|90236.8|90281.4|90221.6|33
1638317240000|2021-12-01 00:07:20|90288.6|90238.6|90287.7|90237.7|90301|90239.7|90284.3|90224.7|28
1638317250000|2021-12-01 00:07:30|90287.8|90237.8|90301.8|90228|90304.5|90241.6|90287.3|90226.3|50
1638317260000|2021-12-01 00:07:40|90302|90229.1|90290.7|90240.7|90304.2|90245|90288.2|90229.1|35
1638317270000|2021-12-01 00:07:50|90291.1|90241.1|90293.5|90243.5|90300.5|90244.7|90289.8|90229.6|28
1638317280000|2021-12-01 00:08:00|90293.2|90243.2|90302.1|90231.4|90302.4|90244.4|90289.3|90231.2|33
1638317290000|2021-12-01 00:08:10|90291.9|90241.9|90294.7|90222|90296.6|90241.9|90284.6|90222|27
1638317300000|2021-12-01 00:08:20|90294.8|90223.3|90283.2|90233.2|90297.9|90236.4|90282.5|90222.3|36
1638317310000|2021-12-01 00:08:30|90282.1|90232.1|90286.6|90236.6|90297.6|90237.1|90281.7|90226.7|33
1638317320000|2021-12-01 00:08:40|90286.7|90236.7|90290.7|90240.7|90300.2|90242.9|90286.3|90228.5|33
1638317330000|2021-12-01 00:08:50|90290.8|90240.8|90290.6|90240.6|90291.4|90241.4|90289.2|90239.2|26
1638317340000|2021-12-01 00:09:00|90290.7|90240.7|90315.9|90227.9|90315.9|90243.1|90289.7|90227.9|46
1638317350000|2021-12-01 00:09:10|90311.4|90234.3|90311.7|90228.2|90331.5|90238|90309.8|90223.1|46
1638317360000|2021-12-01 00:09:20|90315|90229.1|90308.4|90227.4|90318.4|90231.2|90304.8|90225.4|26
1638317370000|2021-12-01 00:09:30|90305.1|90230.3|90290|90218.8|90305.1|90230.3|90289.7|90213.1|37
1638317380000|2021-12-01 00:09:40|90291.5|90217.9|90288.9|90216.4|90293.1|90218.4|90287|90215.3|23
1638317390000|2021-12-01 00:09:50|90289.7|90218.3|90291.3|90216.2|90292.7|90218.6|90289.7|90216|18
1638317400000|2021-12-01 00:10:00|90294.9|90214|90278.6|90228.6|90295.1|90231.5|90278.5|90214|23
1638317410000|2021-12-01 00:10:10|90279|90229|90278.9|90228.9|90279.8|90229.8|90278.9|90228.9|6
1638317420000|2021-12-01 00:10:20|90278.8|90228.8|90280.8|90230.8|90292|90230.8|90278.8|90219.3|9
1638317430000|2021-12-01 00:10:30|90280.2|90230.2|90279|90229|90289.7|90230.2|90278.6|90217.2|13
1638317440000|2021-12-01 00:10:40|90279.6|90229.6|90292.4|90219.4|90295.7|90229.7|90279.1|90216.6|18
1638317450000|2021-12-01 00:10:50|90291|90220.5|90279.7|90229.7|90291.1|90230.2|90279.7|90219|8
1638317460000|2021-12-01 00:11:00|90279.6|90229.6|90283.7|90233.7|90293.3|90233.8|90279.6|90219.2|10
1638317470000|2021-12-01 00:11:10|90282.3|90232.3|90298.4|90222.8|90298.4|90232.3|90280.6|90222.8|16
1638317480000|2021-12-01 00:11:20|90298.2|90217.8|90279.5|90229.5|90298.3|90231.1|90279.5|90217.8|23
1638317490000|2021-12-01 00:11:30|90279.1|90229.1|90275.2|90225.2|90294.9|90229.1|90275.1|90213.8|25
1638317500000|2021-12-01 00:11:40|90275.4|90225.4|90273|90223|90286.8|90225.4|90271.7|90209.6|21
1638317510000|2021-12-01 00:11:50|90273.4|90223.4|90285.8|90209.9|90286.6|90223.4|90273.4|90209.2|9
1638317520000|2021-12-01 00:12:00|90285.7|90209.8|90271.4|90221.4|90285.8|90222|90271.4|90209.8|16
1638317530000|2021-12-01 00:12:10|90271.5|90221.5|90270.7|90220.7|90271.9|90221.9|90268.7|90218.7|24
1638317540000|2021-12-01 00:12:20|90271.1|90221.1|90272.8|90222.8|90273.5|90223.5|90271.1|90221.1|10
1638317550000|2021-12-01 00:12:30|90272.6|90222.6|90277|90204.4|90284.6|90222.9|90265.9|90203.4|29
1638317560000|2021-12-01 00:12:40|90277.6|90203.6|90279.1|90203.4|90282.3|90205.8|90277.5|90202.5|28
1638317570000|2021-12-01 00:12:50|90279.3|90203|90276.7|90204.7|90279.3|90216.2|90264.6|90203|16
1638317580000|2021-12-01 00:13:00|90278.2|90203.9|90277|90206.5|90281.1|90218.9|90266.5|90202.6|15
1638317590000|2021-12-01 00:13:10|90276.9|90206.7|90267.7|90217.7|90278.9|90219.3|90266.8|90205.2|22
1638317600000|2021-12-01 00:13:20|90268.1|90218.1|90282|90197.1|90283.6|90219.5|90264.5|90196.2|36
1638317610000|2021-12-01 00:13:30|90279.7|90203|90275.1|90197.8|90279.7|90212.4|90262.2|90195|36
1638317620000|2021-12-01 00:13:40|90274.3|90198.3|90270.3|90198.5|90274.5|90209.7|90259.7|90197.2|18
1638317630000|2021-12-01 00:13:50|90271.3|90196.8|90259.3|90209.3|90272.1|90210|90259.1|90196.6|14
1638317640000|2021-12-01 00:14:00|90259.2|90209.2|90265.6|90193|90273.8|90209.2|90254.6|90189.9|40
1638317650000|2021-12-01 00:14:10|90265.7|90193.1|90258.1|90208.1|90272.5|90208.2|90258.1|90192.9|24
1638317660000|2021-12-01 00:14:20|90258.2|90208.2|90258.8|90208.8|90271|90208.8|90258.2|90196.1|12
1638317670000|2021-12-01 00:14:30|90269.2|90198.7|90273.8|90197.7|90277|90215.7|90259.2|90197.7|24
1638317680000|2021-12-01 00:14:40|90273.6|90200.8|90266.1|90216.1|90278.3|90216.4|90263.4|90200.8|19
1638317690000|2021-12-01 00:14:50|90266.6|90216.6|90262.9|90212.9|90276.7|90216.6|90262.9|90204.7|21
1638317700000|2021-12-01 00:15:00|90263.2|90213.2|90269.4|90196.4|90279.4|90213.3|90262.2|90194.6|27
1638317710000|2021-12-01 00:15:10|90269.5|90195.4|90257.5|90207.5|90270.5|90208.6|90257|90195.2|23
1638317720000|2021-12-01 00:15:20|90257.6|90207.6|90261.5|90211.5|90261.6|90211.6|90257.6|90207.6|22
1638317730000|2021-12-01 00:15:30|90261.8|90211.8|90257.4|90207.4|90268.9|90213.5|90254.3|90189.4|31
1638317740000|2021-12-01 00:15:40|90256.5|90206.5|90256.4|90206.4|90257.2|90207.2|90255.6|90205.6|30
1638317750000|2021-12-01 00:15:50|90255.6|90205.6|90279.8|90201.8|90282.7|90205.7|90254.3|90195.5|41
1638317760000|2021-12-01 00:16:00|90277.5|90200.5|90265.9|90215.9|90279|90215.9|90264.4|90200.5|44
1638317770000|2021-12-01 00:16:10|90281.3|90202.5|90276.7|90204|90281.3|90205.6|90275.4|90201|32
1638317780000|2021-12-01 00:16:20|90276.6|90203.4|90264.7|90214.7|90277.9|90215.5|90264.7|90202.5|26
1638317790000|2021-12-01 00:16:30|90265|90215|90259.2|90209.2|90276.1|90215.6|90257.2|90194.7|34
1638317800000|2021-12-01 00:16:40|90259.3|90209.3|90272|90196.9|90275.7|90209.3|90258.2|90191.6|31
1638317810000|2021-12-01 00:16:50|90272.7|90196.1|90267.9|90196.6|90273.7|90197.4|90267.1|90193.3|25
1638317820000|2021-12-01 00:17:00|90268.2|90195.7|90272.4|90193.3|90272.8|90197.2|90267.9|90192.8|19
1638317830000|2021-12-01 00:17:10|90270.7|90194.6|90262.5|90212.5|90276.7|90212.5|90258.8|90194.5|20
1638317840000|2021-12-01 00:17:20|90262.7|90212.7|90274.1|90203.3|90277.7|90214.8|90261.9|90203.2|16
1638317850000|2021-12-01 00:17:30|90264.1|90214.1|90272.8|90199.6|90278.1|90214.2|90261.1|90199.6|19
1638317860000|2021-12-01 00:17:40|90271.9|90200.8|90277.6|90195.4|90277.6|90211.6|90261.2|90195.4|18
1638317870000|2021-12-01 00:17:50|90276.2|90196.7|90271.3|90200.4|90276.3|90210.6|90259.1|90196.7|13
1638317880000|2021-12-01 00:18:00|90260.5|90210.5|90260.9|90210.9|90278.9|90211|90260.5|90197.6|10
1638317890000|2021-12-01 00:18:10|90261.1|90211.1|90259.4|90209.4|90271.4|90211.4|90259.4|90198.5|9
1638317900000|2021-12-01 00:18:20|90260.5|90210.5|90270|90197.8|90272.1|90210.5|90260|90195.9|12
1638317910000|2021-12-01 00:18:30|90272.4|90200.4|90261.8|90211.8|90277.7|90212.9|90260.4|90196.8|28
1638317920000|2021-12-01 00:18:40|90261.9|90211.9|90270.8|90199.4|90270.8|90212.8|90260.5|90199.4|15
1638317930000|2021-12-01 00:18:50|90260.3|90210.3|90259.2|90209.2|90260.4|90210.4|90259.1|90209.1|15
1638317940000|2021-12-01 00:19:00|90260.4|90210.4|90270.8|90200.2|90271.6|90212.5|90259.8|90198.7|23
1638317950000|2021-12-01 00:19:10|90260.5|90210.5|90273.9|90203.4|90275.9|90210.9|90259.5|90199.7|18
1638317960000|2021-12-01 00:19:20|90275|90202.6|90259.2|90209.2|90275|90212.2|90258.8|90199.8|33
1638317970000|2021-12-01 00:19:30|90258.2|90208.2|90270.2|90200|90273.6|90210.5|90258.2|90197.4|24
1638317980000|2021-12-01 00:19:40|90261.2|90211.2|90270.5|90200.3|90273.3|90211.2|90260|90197.6|20
1638317990000|2021-12-01 00:19:50|90271.6|90199.6|90258.7|90208.7|90272.8|90210.5|90258.6|90199.1|15
1638318000000|2021-12-01 00:20:00|90258.6|90208.6|90274|90200.6|90278.8|90214.3|90258.6|90200.4|15
1638318010000|2021-12-01 00:20:10|90273.8|90200.5|90260.2|90210.2|90274|90211.2|90259|90200.3|15
1638318020000|2021-12-01 00:20:20|90273.6|90198.3|90266.9|90195.9|90273.6|90209.5|90258.9|90192.5|32
1638318030000|2021-12-01 00:20:30|90267.3|90195.5|90264|90190.8|90269.7|90205|90255|90189.9|28
1638318040000|2021-12-01 00:20:40|90265.4|90189.9|90268.1|90194.1|90270.8|90195|90264.5|90189.8|24
1638318050000|2021-12-01 00:20:50|90268.2|90194.2|90257.2|90207.2|90268.2|90207.2|90254.8|90194.2|15
1638318060000|2021-12-01 00:21:00|90255.9|90205.9|90255.7|90205.7|90259.2|90209.2|90254.8|90204.8|41
1638318070000|2021-12-01 00:21:10|90256|90206|90266.5|90193.8|90266.9|90206|90255.1|90192.4|17
1638318080000|2021-12-01 00:21:20|90266.4|90193.4|90256.8|90206.8|90268.1|90206.8|90255|90191.2|26
1638318090000|2021-12-01 00:21:30|90257|90207|90265.3|90190.8|90266.5|90207.1|90255.7|90190.8|26
1638318100000|2021-12-01 00:21:40|90265|90191.3|90265.3|90191.4|90265.3|90204.8|90250.7|90189.3|31
1638318110000|2021-12-01 00:21:50|90253.2|90203.2|90271.6|90192.3|90271.6|90204.1|90251.1|90188.4|16
1638318120000|2021-12-01 00:22:00|90269.6|90192.4|90260.8|90210.8|90274.9|90211.2|90256.6|90192.4|30
1638318130000|2021-12-01 00:22:10|90260.5|90210.5|90256.1|90206.1|90272.1|90210.8|90255.9|90197.6|24
1638318140000|2021-12-01 00:22:20|90255.8|90205.8|90264.8|90190.7|90266.1|90206.3|90255.3|90190.4|18
1638318150000|2021-12-01 00:22:30|90264.6|90190.3|90250|90200|90264.6|90203.2|90249.6|90188.9|32
1638318160000|2021-12-01 00:22:40|90259.8|90189.3|90251.2|90201.2|90263|90201.8|90250.1|90187.8|27
1638318170000|2021-12-01 00:22:50|90251.5|90201.5|90263.7|90193.3|90265.2|90203.2|90251.4|90192.3|18
1638318180000|2021-12-01 00:23:00|90264|90193.7|90255.8|90205.8|90271.9|90206.2|90254.2|90191.6|27
1638318190000|2021-12-01 00:23:10|90256.4|90206.4|90257.3|90207.3|90265.6|90208.6|90255.7|90195|27
1638318200000|2021-12-01 00:23:20|90258|90208|90256.1|90206.1|90267.3|90208|90256|90195.9|15
1638318210000|2021-12-01 00:23:30|90256|90206|90255.8|90205.8|90265.1|90207.5|90255.2|90192.9|22
1638318220000|2021-12-01 00:23:40|90255.5|90205.5|90252.7|90202.7|90268.3|90206.8|90251.4|90193.2|14
1638318230000|2021-12-01 00:23:50|90265.3|90189.2|90268.7|90188.2|90268.7|90202|90252|90186.3|10
1638318240000|2021-12-01 00:24:00|90269|90187.9|90253.6|90203.6|90269|90204|90252.8|90187.9|16
1638318250000|2021-12-01 00:24:10|90253.4|90203.4|90251.2|90201.2|90264.3|90204.4|90250.4|90193.6|22
1638318260000|2021-12-01 00:24:20|90250.2|90200.2|90249.9|90199.9|90251|90201|90248.9|90198.9|11
1638318270000|2021-12-01 00:24:30|90250|90200|90259.4|90188.9|90259.4|90201.3|90249.9|90188.9|6
1638318280000|2021-12-01 00:24:40|90246.9|90196.9|90248.9|90198.9|90249.3|90199.3|90246.9|90196.9|21
1638318290000|2021-12-01 00:24:50|90248.5|90198.5|90253.4|90203.4|90260.5|90203.4|90248.5|90189.3|17
1638318300000|2021-12-01 00:25:00|90255.4|90205.4|90262.5|90212.5|90262.5|90212.5|90255.1|90205.1|32
1638318310000|2021-12-01 00:25:10|90262.6|90212.6|90264.4|90214.4|90264.8|90214.8|90261.4|90211.4|27
1638318320000|2021-12-01 00:25:20|90265.3|90215.3|90266.2|90216.2|90276.6|90216.2|90264.7|90205.6|12
1638318330000|2021-12-01 00:25:30|90266.1|90216.1|90262.9|90212.9|90266.1|90216.1|90262.1|90212.1|15
1638318340000|2021-12-01 00:25:40|90262.6|90212.6|90267.1|90217.1|90274.8|90218.1|90262.6|90203.4|16
1638318350000|2021-12-01 00:25:50|90267.2|90217.2|90279.9|90205.7|90280.8|90218.1|90266.8|90205.7|8
1638318360000|2021-12-01 00:26:00|90278.8|90205.6|90264.3|90214.3|90279.1|90215.8|90263.3|90203|23
1638318370000|2021-12-01 00:26:10|90264.4|90214.4|90264|90214|90265.3|90215.3|90263.3|90213.3|19
1638318380000|2021-12-01 00:26:20|90263.9|90213.9|90265.6|90215.6|90265.6|90215.6|90263.9|90213.9|8
1638318390000|2021-12-01 00:26:30|90265.3|90215.3|90266.2|90216.2|90266.2|90216.2|90264.5|90214.5|12
1638318400000|2021-12-01 00:26:40|90266|90216|90265.9|90215.9|90279|90216.6|90264.1|90202.4|25
1638318410000|2021-12-01 00:26:50|90275.9|90205.8|90264.6|90214.6|90280.3|90215.6|90263.8|90203.4|17
1638318420000|2021-12-01 00:27:00|90264.7|90214.7|90265.4|90215.4|90265.4|90215.4|90262.9|90212.9|27
1638318430000|2021-12-01 00:27:10|90265|90215|90264.6|90214.6|90280|90215|90263.1|90203.7|10
1638318440000|2021-12-01 00:27:20|90264.4|90214.4|90263.1|90213.1|90264.9|90214.9|90263.1|90213.1|22
1638318450000|2021-12-01 00:27:30|90263.2|90213.2|90264.5|90214.5|90265.9|90215.9|90262.6|90212.6|21
1638318460000|2021-12-01 00:27:40|90264.6|90214.6|90264|90214|90278.2|90217.9|90263.9|90206.4|19
1638318470000|2021-12-01 00:27:50|90264.5|90214.5|90277.7|90207|90278.3|90217.5|90264.5|90206.4|13
1638318480000|2021-12-01 00:28:00|90277.6|90206.9|90278.3|90205.5|90280.1|90216.9|90266.7|90205.4|16
1638318490000|2021-12-01 00:28:10|90277.9|90206|90263.3|90213.3|90281.1|90214.3|90263.3|90204|16
1638318500000|2021-12-01 00:28:20|90263.5|90213.5|90261.4|90211.4|90263.5|90213.5|90260.9|90210.9|17
1638318510000|2021-12-01 00:28:30|90261.6|90211.6|90263.2|90213.2|90277.7|90213.3|90261.6|90201.3|20
1638318520000|2021-12-01 00:28:40|90264.1|90214.1|90279.2|90206.7|90280.5|90216.1|90263.3|90204.3|22
1638318530000|2021-12-01 00:28:50|90278.4|90206.1|90275.9|90203.8|90278.9|90213.1|90262|90201.6|22
1638318540000|2021-12-01 00:29:00|90276.3|90203.2|90263.8|90213.8|90276.3|90213.8|90262.5|90201.8|13
1638318550000|2021-12-01 00:29:10|90263.5|90213.5|90267.1|90193|90276.2|90213.8|90254.7|90190.8|19
1638318560000|2021-12-01 00:29:20|90267.6|90191.6|90264.4|90186.1|90271.3|90194.3|90264.4|90186.1|19
1638318570000|2021-12-01 00:29:30|90263.7|90186.6|90262.6|90188.5|90268.6|90191.6|90261.7|90186.2|38
1638318580000|2021-12-01 00:29:40|90250|90200|90249.5|90199.5|90260.6|90201.4|90249.2|90188.1|20
1638318590000|2021-12-01 00:29:50|90249.9|90199.9|90259.9|90189.3|90269.6|90201.4|90249.2|90189.1|24
1638318600000|2021-12-01 00:30:00|90260.2|90188.7|90282.8|90179.6|90288.8|90198.1|90246.9|90177.5|52
1638318610000|2021-12-01 00:30:10|90287.4|90183.4|90277.3|90181.5|90288|90186.3|90272.7|90179.6|43
1638318620000|2021-12-01 00:30:20|90276.6|90182.7|90287|90192.2|90291.1|90194.1|90275.4|90181.1|30
1638318630000|2021-12-01 00:30:30|90295.4|90193.1|90298.2|90202.7|90306.7|90203.1|90280.8|90192.5|53
1638318640000|2021-12-01 00:30:40|90301|90202|90289.4|90190.8|90301.1|90202.4|90280.8|90188.5|50
1638318650000|2021-12-01 00:30:50|90291.7|90191.2|90294|90192.1|90300.1|90196.1|90286.8|90191.2|31
1638318660000|2021-12-01 00:31:00|90294.2|90192.4|90294.4|90194.1|90297.4|90196.1|90289.3|90192.4|28
1638318670000|2021-12-01 00:31:10|90291.8|90193.9|90268.2|90194.5|90298.1|90209|90255.6|90193.3|33
1638318680000|2021-12-01 00:31:20|90267.1|90192.1|90251.8|90201.8|90267.1|90204.3|90251|90190.4|31
1638318690000|2021-12-01 00:31:30|90250.6|90200.6|90263.1|90192.8|90263.3|90202.4|90250.5|90191.4|37
1638318700000|2021-12-01 00:31:40|90263.3|90192.7|90264|90190.9|90264.4|90203.1|90253.1|90190.2|16
1638318710000|2021-12-01 00:31:50|90263.8|90191.4|90263.7|90192.6|90270.2|90205.5|90253.7|90190.7|18
1638318720000|2021-12-01 00:32:00|90263.4|90203.3|90261|90190.4|90264.4|90203.3|90250.4|90190.4|18
1638318730000|2021-12-01 00:32:10|90260.8|90190.8|90260.3|90189.9|90260.8|90201.4|90249|90189.9|18
1638318740000|2021-12-01 00:32:20|90250.1|90200.1|90252.5|90202.5|90252.9|90202.9|90250.1|90200.1|12
1638318750000|2021-12-01 00:32:30|90252|90202|90255.8|90205.8|90257.9|90207.9|90250.3|90200.3|11
1638318760000|2021-12-01 00:32:40|90252.5|90202.5|90263|90192.5|90263.8|90202.5|90251.1|90190.3|18
1638318770000|2021-12-01 00:32:50|90253.1|90203.1|90263.4|90192.7|90264.5|90203.8|90251|90192.7|19
1638318780000|2021-12-01 00:33:00|90252.2|90202.2|90275|90202.2|90275|90211.9|90252.2|90197.9|27
1638318790000|2021-12-01 00:33:10|90276.4|90201.7|90276.7|90205.8|90282.8|90217.2|90262.3|90201.1|36
1638318800000|2021-12-01 00:33:20|90276.4|90205.3|90282.2|90201.9|90283.9|90216.5|90262.9|90196.7|32
1638318810000|2021-12-01 00:33:30|90281.3|90202.4|90278.7|90202.4|90283.4|90202.4|90278.7|90198.3|15
1638318820000|2021-12-01 00:33:40|90279.5|90202|90258.7|90208.7|90279.9|90208.9|90258.7|90198.2|27
1638318830000|2021-12-01 00:33:50|90259.1|90209.1|90269.9|90219.9|90283.3|90219.9|90258.5|90196.4|32
1638318840000|2021-12-01 00:34:00|90280.9|90207|90276.8|90204.5|90281.4|90216.9|90264.7|90201|31
1638318850000|2021-12-01 00:34:10|90276.9|90204.4|90276|90204.3|90279.4|90204.4|90275.4|90199.5|22
1638318860000|2021-12-01 00:34:20|90275.5|90204.7|90266.6|90194|90275.7|90211.7|90260.2|90193.9|28
1638318870000|2021-12-01 00:34:30|90265.7|90193.6|90252.1|90202.1|90266.9|90205|90252.1|90191.4|20
1638318880000|2021-12-01 00:34:40|90263.3|90192|90266.1|90194.4|90268.3|90204.8|90250.5|90187.5|33
1638318890000|2021-12-01 00:34:50|90265.4|90195.2|90281|90205|90288.3|90223.9|90255.3|90195.2|53
1638318900000|2021-12-01 00:35:00|90281.4|90205.2|90273.6|90202.3|90281.4|90212.4|90260.4|90200|31
1638318910000|2021-12-01 00:35:10|90273.7|90202.1|90268.4|90198.1|90274.2|90211.3|90257.9|90196.7|32
1638318920000|2021-12-01 00:35:20|90268.7|90197.6|90257.9|90207.9|90268.8|90208.7|90257|90195.7|15
1638318930000|2021-12-01 00:35:30|90258|90208|90270.1|90196.7|90270.1|90208.7|90257.7|90196.7|15
1638318940000|2021-12-01 00:35:40|90269.9|90196.5|90271.2|90195.5|90271.2|90196.5|90268.7|90194.9|9
1638318950000|2021-12-01 00:35:50|90271.3|90195.6|90256.7|90206.7|90273.3|90207|90256.7|90195.6|12
1638318960000|2021-12-01 00:36:00|90256.8|90206.8|90272.3|90196.7|90272.3|90207.2|90256.7|90195.8|10
1638318970000|2021-12-01 00:36:10|90271.4|90204.9|90265.6|90195.4|90271.4|90205.8|90254.1|90193.6|20
1638318980000|2021-12-01 00:36:20|90255.6|90205.6|90254.2|90204.2|90265|90205.6|90253.5|90194.9|10
1638318990000|2021-12-01 00:36:30|90254.1|90204.1|90264.8|90194.3|90264.8|90205.6|90253.9|90194.3|14
1638319000000|2021-12-01 00:36:40|90264.9|90194.2|90252.9|90202.9|90266.7|90204.7|90252.9|90194.2|12
1638319010000|2021-12-01 00:36:50|90252.8|90202.8|90258.1|90208.1|90268.3|90208.5|90252.8|90196|26
1638319020000|2021-12-01 00:37:00|90257.5|90207.5|90261.7|90211.7|90262.1|90212.1|90257.5|90207.5|38
1638319030000|2021-12-01 00:37:10|90261|90211|90259.8|90209.8|90262.2|90212.2|90259.7|90209.7|27
1638319040000|2021-12-01 00:37:20|90259.6|90209.6|90270.3|90199.2|90270.3|90210.1|90259.5|90199.2|17
1638319050000|2021-12-01 00:37:30|90260.2|90210.2|90265.1|90215.1|90265.1|90215.1|90259.9|90209.9|29
1638319060000|2021-12-01 00:37:40|90264.8|90214.8|90278.4|90204.8|90285.7|90231.8|90264.4|90202.1|25
1638319070000|2021-12-01 00:37:50|90267.4|90217.4|90272|90196.2|90283.9|90217.4|90265.1|90195|26
1638319080000|2021-12-01 00:38:00|90272.1|90196.3|90269.6|90195.5|90276.8|90198.8|90267.8|90194.9|26
1638319090000|2021-12-01 00:38:10|90270.2|90195.9|90268.3|90197.4|90271.3|90197.8|90268.3|90194.9|16
1638319100000|2021-12-01 00:38:20|90269.1|90197.1|90268.5|90197.5|90269.3|90208.8|90257.2|90197|19
1638319110000|2021-12-01 00:38:30|90270.3|90195.5|90268.9|90193.3|90272.2|90208.5|90256.5|90191.9|22
1638319120000|2021-12-01 00:38:40|90268.3|90195.5|90270.1|90196.6|90271.1|90208.1|90254.5|90194.3|29
1638319130000|2021-12-01 00:38:50|90269|90198.1|90269.9|90195.7|90270.1|90198.5|90268.7|90195.7|15
1638319140000|2021-12-01 00:39:00|90269.3|90196.3|90264.8|90191.9|90270|90207.5|90257|90191.9|23
1638319150000|2021-12-01 00:39:10|90264.9|90193.1|90255.9|90205.9|90268.6|90205.9|90254|90193.1|19
1638319160000|2021-12-01 00:39:20|90256.8|90206.8|90255.6|90205.6|90265.6|90208.8|90253.9|90193.4|25
1638319170000|2021-12-01 00:39:30|90256.1|90206.1|90256|90206|90271.4|90206.7|90254.9|90193.7|22
1638319180000|2021-12-01 00:39:40|90256.3|90206.3|90266.2|90216.2|90281.8|90222.1|90253.5|90202.3|25
1638319190000|2021-12-01 00:39:50|90276.1|90203.8|90275.6|90201.9|90282|90215.4|90265|90197.6|24
1638319200000|2021-12-01 00:40:00|90275.5|90201.2|90261.5|90211.5|90275.8|90212.4|90261.5|90200.7|21
1638319210000|2021-12-01 00:40:10|90271.6|90201.1|90258.8|90208.8|90272.9|90211.6|90258|90196.8|38
1638319220000|2021-12-01 00:40:20|90258.5|90208.5|90259.6|90209.6|90270.4|90210.2|90258.5|90198.5|15
1638319230000|2021-12-01 00:40:30|90258.3|90208.3|90267.9|90197.5|90268.8|90208.3|90257.6|90196.8|18
1638319240000|2021-12-01 00:40:40|90269.8|90196.7|90259.8|90209.8|90270.4|90209.8|90255.5|90195.3|13
1638319250000|2021-12-01 00:40:50|90257.6|90207.6|90273.2|90200|90275|90212.4|90257.6|90198|22
1638319260000|2021-12-01 00:41:00|90274.2|90200.9|90274.1|90203.6|90277.2|90213.4|90263.4|90199.1|12
1638319270000|2021-12-01 00:41:10|90263.1|90213.1|90266|90216|90276.7|90216.4|90263|90206.1|29
1638319280000|2021-12-01 00:41:20|90266.1|90216.1|90267.7|90217.7|90268|90218|90266.1|90216.1|21
1638319290000|2021-12-01 00:41:30|90267.8|90217.8|90264.4|90214.4|90276.7|90218|90264.4|90203.8|15
1638319300000|2021-12-01 00:41:40|90265.2|90215.2|90263.2|90213.2|90273.6|90215.2|90262.3|90202.8|12
1638319310000|2021-12-01 00:41:50|90263.1|90213.1|90262.5|90212.5|90273.7|90213.1|90262.4|90200.7|12
1638319320000|2021-12-01 00:42:00|90262.2|90212.2|90256.5|90206.5|90274.2|90212.3|90256|90196|30
1638319330000|2021-12-01 00:42:10|90267.1|90196.5|90257|90207|90267.1|90207.4|90256.2|90196.5|26
1638319340000|2021-12-01 00:42:20|90256.9|90206.9|90254.4|90204.4|90264.4|90207.1|90254|90193.8|20
1638319350000|2021-12-01 00:42:30|90254.1|90204.1|90264.6|90193.8|90265.3|90204.6|90252.9|90193.1|20
1638319360000|2021-12-01 00:42:40|90265.8|90193.1|90252.1|90202.1|90265.8|90204.1|90252.1|90191.4|16
1638319370000|2021-12-01 00:42:50|90252|90202|90265.2|90193.7|90267.9|90203.4|90251|90190|13
1638319380000|2021-12-01 00:43:00|90265.6|90194.7|90264.2|90192|90266.8|90206.8|90253.8|90187.1|34
1638319390000|2021-12-01 00:43:10|90264.1|90191.1|90252|90202|90264.6|90203.1|90251.5|90191.1|15
1638319400000|2021-12-01 00:43:20|90251.8|90201.8|90262.7|90191.5|90262.7|90204.1|90251.8|90191.5|7
1638319410000|2021-12-01 00:43:30|90252.5|90202.5|90250.8|90200.8|90252.7|90202.7|90250.8|90200.8|15
1638319420000|2021-12-01 00:43:40|90250.6|90200.6|90251.5|90201.5|90251.5|90201.5|90250.3|90200.3|20
1638319430000|2021-12-01 00:43:50|90251.4|90201.4|90249.3|90199.3|90251.7|90201.7|90249|90199|22
1638319440000|2021-12-01 00:44:00|90249.4|90199.4|90247.3|90197.3|90257.3|90199.5|90245.4|90187.2|31
1638319450000|2021-12-01 00:44:10|90247.2|90197.2|90247.2|90197.2|90247.3|90197.3|90246.8|90196.8|13
1638319460000|2021-12-01 00:44:20|90247.1|90197.1|90247.5|90197.5|90247.5|90197.5|90247.1|90197.1|14
1638319470000|2021-12-01 00:44:30|90247.4|90197.4|90248.7|90198.7|90249|90199|90247.4|90197.4|14
1638319480000|2021-12-01 00:44:40|90258.9|90188.2|90244.2|90194.2|90259.1|90199.6|90244.2|90188.2|24
1638319490000|2021-12-01 00:44:50|90244.5|90194.5|90247.5|90197.5|90256|90197.6|90244.5|90183.8|34
1638319500000|2021-12-01 00:45:00|90247.4|90197.4|90245.5|90195.5|90247.7|90197.7|90245.4|90195.4|26
1638319510000|2021-12-01 00:45:10|90245.7|90195.7|90247.5|90197.5|90247.6|90197.6|90244|90194|27
1638319520000|2021-12-01 00:45:20|90247|90197|90245.4|90195.4|90247.3|90197.3|90244.6|90194.6|26
1638319530000|2021-12-01 00:45:30|90245.7|90195.7|90247.2|90197.2|90247.2|90197.2|90245.6|90195.6|16
1638319540000|2021-12-01 00:45:40|90247.1|90197.1|90248.3|90198.3|90248.6|90198.6|90247.1|90197.1|10
1638319550000|2021-12-01 00:45:50|90248.6|90198.6|90247|90197|90258.5|90198.8|90247|90187.4|17
1638319560000|2021-12-01 00:46:00|90246.8|90196.8|90245.9|90195.9|90246.9|90196.9|90245.7|90195.7|6
1638319570000|2021-12-01 00:46:10|90246.2|90196.2|90244.4|90194.4|90246.2|90196.2|90244.1|90194.1|15
1638319580000|2021-12-01 00:46:20|90244.6|90194.6|90245.6|90195.6|90245.6|90195.6|90244.1|90194.1|10
1638319590000|2021-12-01 00:46:30|90245|90195|90247.9|90197.9|90262|90200.3|90242.7|90185.6|34
1638319600000|2021-12-01 00:46:40|90248.3|90198.3|90252.5|90202.5|90266.6|90204.9|90246.2|90186.1|45
1638319610000|2021-12-01 00:46:50|90263.1|90192.3|90261.2|90189.2|90266.1|90203.7|90251.7|90189.2|28
1638319620000|2021-12-01 00:47:00|90260.6|90189.6|90252.5|90202.5|90261|90202.5|90248.7|90188.9|19
1638319630000|2021-12-01 00:47:10|90252.2|90202.2|90252.4|90202.4|90265.4|90202.4|90251.8|90187.7|17
1638319640000|2021-12-01 00:47:20|90252.3|90202.3|90249.7|90199.7|90263.8|90202.5|90249.3|90189.8|19
1638319650000|2021-12-01 00:47:30|90249.9|90199.9|90250.9|90200.9|90251.3|90201.3|90248.1|90198.1|23
1638319660000|2021-12-01 00:47:40|90251.4|90201.4|90254.6|90204.6|90264|90204.6|90251.1|90186.7|36
1638319670000|2021-12-01 00:47:50|90254.7|90204.7|90267.6|90197.4|90267.6|90207.8|90254.4|90197.4|26
1638319680000|2021-12-01 00:48:00|90268.2|90196.8|90270.4|90198.1|90270.4|90208.4|90258|90196.8|17
1638319690000|2021-12-01 00:48:10|90269.6|90198.9|90270.3|90198.2|90271.6|90208.5|90258.5|90196.4|14
1638319700000|2021-12-01 00:48:20|90271.1|90197|90258.5|90208.5|90271.1|90208.5|90256.6|90196.7|12
1638319710000|2021-12-01 00:48:30|90260.3|90210.3|90273|90198.9|90275.9|90210.3|90260.3|90195.2|14
1638319720000|2021-12-01 00:48:40|90271.2|90198.4|90271.8|90199.1|90273.7|90210.1|90258.3|90195.4|8
1638319730000|2021-12-01 00:48:50|90270.2|90199.3|90255.1|90205.1|90270.2|90210|90254.7|90197.3|20
1638319740000|2021-12-01 00:49:00|90254.8|90204.8|90262.6|90189.1|90266.5|90205.3|90252.7|90189.1|28
1638319750000|2021-12-01 00:49:10|90262.8|90189.7|90253.2|90203.2|90262.8|90203.5|90251.7|90189.2|25
1638319760000|2021-12-01 00:49:20|90263.3|90193|90257.6|90207.6|90268.4|90208.2|90252.9|90191.2|34
1638319770000|2021-12-01 00:49:30|90257.2|90207.2|90258.1|90208.1|90270.7|90208.3|90256.5|90193.2|25
1638319780000|2021-12-01 00:49:40|90257.8|90207.8|90259|90209|90270.1|90210.3|90257.8|90199.5|29
1638319790000|2021-12-01 00:49:50|90270.1|90197.8|90258.8|90208.8|90273.5|90209|90258.3|90196.8|25
1638319800000|2021-12-01 00:50:00|90258.7|90208.7|90275.3|90203.4|90276.6|90214.4|90258.3|90201.4|39
1638319810000|2021-12-01 00:50:10|90264.4|90214.4|90272.6|90200.2|90276.4|90214.4|90262|90200.2|33
1638319820000|2021-12-01 00:50:20|90272|90201.4|90262|90212|90272.7|90212|90261.1|90199.3|30
1638319830000|2021-12-01 00:50:30|90262.1|90212.1|90261.3|90211.3|90271|90212.6|90260.7|90199.7|22
1638319840000|2021-12-01 00:50:40|90261.4|90211.4|90259.5|90209.5|90273.3|90211.8|90259.5|90198.4|19
1638319850000|2021-12-01 00:50:50|90259.7|90209.7|90271.9|90199.7|90273.6|90211.6|90259.7|90198.9|21
1638319860000|2021-12-01 00:51:00|90273.2|90199|90279.9|90209.5|90279.9|90219.1|90261.9|90198.9|25
1638319870000|2021-12-01 00:51:10|90269.9|90219.9|90273|90198.4|90285.2|90222.2|90269.9|90197.9|52
1638319880000|2021-12-01 00:51:20|90272.9|90199|90268.9|90196.4|90272.9|90208.1|90257.4|90196.4|22
1638319890000|2021-12-01 00:51:30|90268.5|90197|90267.3|90193.9|90271.9|90205.8|90255.5|90193.7|27
1638319900000|2021-12-01 00:51:40|90267|90194.1|90269.2|90198.2|90270.2|90207.1|90257.1|90191.4|31
1638319910000|2021-12-01 00:51:50|90259.3|90209.3|90257.1|90207.1|90271.9|90211.5|90254.5|90197.2|25
1638319920000|2021-12-01 00:52:00|90257.9|90207.9|90270|90198.3|90270.5|90208.1|90256.8|90195.9|19
1638319930000|2021-12-01 00:52:10|90270.4|90198.6|90262.8|90212.8|90274.5|90212.8|90257.5|90195.3|22
1638319940000|2021-12-01 00:52:20|90262.6|90212.6|90270.5|90198.8|90272.3|90212.6|90260.7|90198|32
1638319950000|2021-12-01 00:52:30|90270.2|90199.2|90255.6|90205.6|90272.4|90205.7|90255.6|90197.9|26
1638319960000|2021-12-01 00:52:40|90267.1|90196.3|90258.6|90208.6|90267.3|90210.1|90258.2|90196.3|12
1638319970000|2021-12-01 00:52:50|90258.7|90208.7|90258.5|90208.5|90259.7|90209.7|90257.5|90207.5|16
1638319980000|2021-12-01 00:53:00|90256.8|90206.8|90256.7|90206.7|90267.2|90208.4|90252.6|90195.6|32
1638319990000|2021-12-01 00:53:10|90256.4|90206.4|90276.7|90204.7|90281.6|90216.5|90256.4|90195.9|45
1638320000000|2021-12-01 00:53:20|90277.1|90206|90276|90202.4|90281.4|90206.5|90274.8|90200.7|39
1638320010000|2021-12-01 00:53:30|90276.3|90202.9|90272.6|90198.7|90278.3|90203.4|90270.9|90198.6|24
1638320020000|2021-12-01 00:53:40|90271.7|90198.4|90275.1|90198.8|90275.8|90210.8|90257.4|90194.2|40
1638320030000|2021-12-01 00:53:50|90276.3|90199.4|90273.5|90198.5|90277.1|90201.6|90272.2|90198.1|27
1638320040000|2021-12-01 00:54:00|90271.4|90198.7|90274.1|90197.8|90274.1|90198.7|90270.1|90195.8|27
1638320050000|2021-12-01 00:54:10|90269.7|90197.4|90279.3|90203.4|90282.8|90215.8|90261.2|90197|43
1638320060000|2021-12-01 00:54:20|90279.5|90203.5|90285.1|90208.9|90285.8|90216.6|90266.6|90202.5|42
1638320070000|2021-12-01 00:54:30|90284.8|90208.8|90279.7|90205.8|90287.4|90208.9|90279.5|90204.3|48
1638320080000|2021-12-01 00:54:40|90280|90206.1|90250.1|90176.1|90296.2|90216.6|90238.9|90176.1|61
1638320090000|2021-12-01 00:54:50|90252|90177.9|90248.6|90154|90286.3|90187.3|90244.7|90154|79
1638320100000|2021-12-01 00:55:00|90245.3|90154.7|90227.9|90156|90258.9|90159.6|90227.9|90151.4|58
1638320110000|2021-12-01 00:55:10|90229.4|90155.6|90228.4|90157.4|90243.4|90171.4|90221.4|90153.9|43
1638320120000|2021-12-01 00:55:20|90228.9|90158.9|90215.1|90165.1|90228.9|90169.6|90213.3|90152|27
1638320130000|2021-12-01 00:55:30|90214.4|90164.4|90213.4|90163.4|90215.2|90165.2|90211.4|90161.4|26
1638320140000|2021-12-01 00:55:40|90213.9|90163.9|90214.4|90164.4|90230.5|90169.5|90213.5|90153.8|35
1638320150000|2021-12-01 00:55:50|90222.4|90172.4|90228.2|90157.6|90228.2|90172.4|90207.4|90150.8|42
1638320160000|2021-12-01 00:56:00|90217.6|90167.6|90228.1|90157.9|90229.6|90167.6|90215.1|90155.8|34
1638320170000|2021-12-01 00:56:10|90217.5|90167.5|90212.8|90162.8|90227.4|90167.5|90212.8|90156.8|15
1638320180000|2021-12-01 00:56:20|90213.3|90163.3|90214.4|90164.4|90215.4|90165.4|90210.9|90160.9|18
1638320190000|2021-12-01 00:56:30|90214.5|90164.5|90216.9|90166.9|90218.3|90168.3|90214.1|90164.1|23
1638320200000|2021-12-01 00:56:40|90214.2|90164.2|90211.6|90161.6|90217.4|90167.4|90211.6|90161.6|33
1638320210000|2021-12-01 00:56:50|90210.8|90160.8|90211.7|90161.7|90212.4|90162.4|90210.2|90160.2|16
1638320220000|2021-12-01 00:57:00|90212.8|90162.8|90211.8|90161.8|90213.1|90163.1|90210.2|90160.2|17
1638320230000|2021-12-01 00:57:10|90210.2|90160.2|90219.7|90169.7|90219.7|90169.7|90209.2|90159.2|15
1638320240000|2021-12-01 00:57:20|90218.7|90168.7|90218|90168|90225.4|90175.4|90217|90167|35
1638320250000|2021-12-01 00:57:30|90220.3|90170.3|90219.5|90169.5|90222.8|90172.8|90218.9|90168.9|29
1638320260000|2021-12-01 00:57:40|90219.6|90169.6|90221.2|90171.2|90222.3|90172.3|90219.6|90169.6|10
1638320270000|2021-12-01 00:57:50|90221.3|90171.3|90228.5|90178.5|90228.5|90178.5|90219.2|90169.2|32
1638320280000|2021-12-01 00:58:00|90228.7|90178.7|90226.9|90176.9|90231|90181|90225.5|90175.5|34
1638320290000|2021-12-01 00:58:10|90226.8|90176.8|90221.7|90171.7|90226.8|90176.8|90221.7|90171.7|29
1638320300000|2021-12-01 00:58:20|90222.7|90172.7|90215.8|90165.8|90223.2|90173.2|90213.9|90163.9|21
1638320310000|2021-12-01 00:58:30|90215.9|90165.9|90215.3|90165.3|90218.7|90168.7|90213|90163|33
1638320320000|2021-12-01 00:58:40|90215.1|90165.1|90215.2|90165.2|90215.7|90165.7|90214.3|90164.3|21
1638320330000|2021-12-01 00:58:50|90214.4|90164.4|90216.9|90166.9|90217.9|90167.9|90214.3|90164.3|18
1638320340000|2021-12-01 00:59:00|90217.2|90167.2|90208.4|90158.4|90219.8|90167.4|90204.3|90147.5|37
1638320350000|2021-12-01 00:59:10|90207.8|90157.8|90209.5|90159.5|90209.7|90159.7|90207.8|90157.8|12
1638320360000|2021-12-01 00:59:20|90206.8|90156.8|90208.9|90158.9|90209.6|90159.6|90206.8|90156.8|28
1638320370000|2021-12-01 00:59:30|90208.7|90158.7|90213.1|90163.1|90213.1|90163.1|90208.6|90158.6|14
1638320380000|2021-12-01 00:59:40|90213|90163|90210.6|90160.6|90214.2|90164.2|90209.4|90159.4|23
1638320390000|2021-12-01 00:59:50|90210.5|90160.5|90209.3|90159.3|90210.7|90160.7|90205.3|90155.3|32
1638320400000|2021-12-01 01:00:00|90205.6|90155.6|90204|90154|90209|90159|90201.9|90151.9|45
1638320410000|2021-12-01 01:00:10|90203.9|90153.9|90206.7|90156.7|90210.2|90160.2|90202.9|90152.9|62
1638320420000|2021-12-01 01:00:20|90207.1|90157.1|90209.6|90159.6|90209.6|90159.6|90205.1|90155.1|35
1638320430000|2021-12-01 01:00:30|90208.6|90158.6|90207.9|90157.9|90210.3|90160.3|90203.7|90153.7|44
1638320440000|2021-12-01 01:00:40|90207.5|90157.5|90206.5|90156.5|90209|90159|90206|90156|31
1638320450000|2021-12-01 01:00:50|90206|90156|90216.4|90166.4|90218.7|90168.7|90206|90156|31
1638320460000|2021-12-01 01:01:00|90216.6|90166.6|90209.4|90159.4|90216.6|90166.6|90209.4|90159.4|38
1638320470000|2021-12-01 01:01:10|90209.3|90159.3|90204|90154|90215.1|90165.1|90204|90154|48
1638320480000|2021-12-01 01:01:20|90204.1|90154.1|90204.1|90154.1|90207.8|90157.8|90203.6|90153.6|23
1638320490000|2021-12-01 01:01:30|90204|90154|90221.4|90150|90236.8|90170.1|90204|90149.6|59
1638320500000|2021-12-01 01:01:40|90209.1|90159.1|90212.4|90138|90224|90159.1|90198.7|90138|52
1638320510000|2021-12-01 01:01:50|90198.1|90148.1|90203.5|90133.3|90209.1|90150.4|90193.5|90132.5|53
1638320520000|2021-12-01 01:02:00|90203.7|90133.1|90205.5|90135.4|90206.8|90145.6|90193.4|90133.1|40
1638320530000|2021-12-01 01:02:10|90206|90135.1|90200.5|90150.5|90210.2|90153.5|90195.4|90134.5|30
1638320540000|2021-12-01 01:02:20|90200.8|90150.8|90201.5|90151.5|90202.9|90152.9|90200.8|90150.8|13
1638320550000|2021-12-01 01:02:30|90205.7|90155.7|90229.4|90155|90234.9|90172.8|90205.7|90153|51
1638320560000|2021-12-01 01:02:40|90229|90154.9|90214.1|90164.1|90232.5|90168.9|90213.5|90154.1|27
1638320570000|2021-12-01 01:02:50|90214.4|90164.4|90216.9|90166.9|90217.1|90167.1|90213.9|90163.9|23
1638320580000|2021-12-01 01:03:00|90216.3|90166.3|90216.3|90166.3|90217.7|90167.7|90213.3|90163.3|18
1638320590000|2021-12-01 01:03:10|90216.2|90166.2|90218.4|90168.4|90218.4|90168.4|90214.2|90164.2|23
1638320600000|2021-12-01 01:03:20|90218.1|90168.1|90215|90165|90229.2|90172|90215|90156.3|39
1638320610000|2021-12-01 01:03:30|90216.9|90166.9|90213.9|90163.9|90224.6|90166.9|90212.7|90154.4|33
1638320620000|2021-12-01 01:03:40|90214.5|90164.5|90212.5|90162.5|90223.3|90164.5|90210.6|90151.7|34
1638320630000|2021-12-01 01:03:50|90214.7|90164.7|90214.6|90164.6|90224|90164.9|90211.4|90149.7|22
1638320640000|2021-12-01 01:04:00|90214.9|90164.9|90218.2|90168.2|90228.2|90170.1|90214.4|90156|37
1638320650000|2021-12-01 01:04:10|90217.3|90167.3|90217.6|90167.6|90218|90168|90215.9|90165.9|19
1638320660000|2021-12-01 01:04:20|90216.9|90166.9|90218.5|90148.2|90228.9|90169|90209|90148.2|38
1638320670000|2021-12-01 01:04:30|90211.4|90161.4|90207.3|90157.3|90219.5|90161.4|90206.6|90145.9|22
1638320680000|2021-12-01 01:04:40|90208|90158|90211.6|90138.2|90216.8|90158|90200.8|90136.9|15
1638320690000|2021-12-01 01:04:50|90196.5|90146.5|90215.5|90141|90216|90155|90194.2|90133.5|36
1638320700000|2021-12-01 01:05:00|90214.7|90141.7|90207.1|90157.1|90219.6|90160.4|90206.2|90141.7|32
1638320710000|2021-12-01 01:05:10|90208.5|90158.5|90211.4|90161.4|90213|90163|90207.7|90157.7|34
1638320720000|2021-12-01 01:05:20|90211.5|90161.5|90205.8|90155.8|90211.8|90161.8|90205.8|90155.8|30
1638320730000|2021-12-01 01:05:30|90205.9|90155.9|90200.3|90150.3|90210.6|90160.6|90200.1|90150.1|28
1638320740000|2021-12-01 01:05:40|90199.2|90149.2|90200.9|90150.9|90212.1|90151.3|90198.6|90139.8|23
1638320750000|2021-12-01 01:05:50|90202|90152|90193.3|90143.3|90211.6|90152|90191.7|90134.8|36
1638320760000|2021-12-01 01:06:00|90197.3|90147.3|90200.9|90150.9|90201|90151|90194.4|90144.4|53
1638320770000|2021-12-01 01:06:10|90201|90151|90202.9|90152.9|90210.1|90155.9|90199.4|90139.5|55
1638320780000|2021-12-01 01:06:20|90203.2|90153.2|90210.7|90160.7|90214.6|90160.8|90202.9|90142|36
1638320790000|2021-12-01 01:06:30|90209.7|90159.7|90209.3|90159.3|90219.9|90163.8|90207|90147.8|35
1638320800000|2021-12-01 01:06:40|90218|90147.8|90218.8|90148.3|90219|90161.1|90208.3|90147.8|21
1638320810000|2021-12-01 01:06:50|90209.3|90159.3|90220.5|90170.5|90221.2|90171.2|90208.4|90148.4|21
1638320820000|2021-12-01 01:07:00|90219.2|90169.2|90218.8|90168.8|90219.3|90169.3|90213.2|90163.2|27
1638320830000|2021-12-01 01:07:10|90218.7|90168.7|90219.4|90147.5|90220.4|90168.7|90208.5|90146.9|20
1638320840000|2021-12-01 01:07:20|90207.7|90157.7|90210.5|90160.5|90219.2|90163.3|90206.7|90145.8|21
1638320850000|2021-12-01 01:07:30|90219.4|90148.2|90212.5|90162.5|90221.9|90163.9|90207.7|90147.7|29
1638320860000|2021-12-01 01:07:40|90212.8|90162.8|90222.9|90152.2|90224.2|90163|90212.8|90151.9|11
1638320870000|2021-12-01 01:07:50|90222.6|90151.7|90218.2|90168.2|90222.6|90170.8|90213.2|90151.7|17
1638320880000|2021-12-01 01:08:00|90212.1|90162.1|90224.4|90174.4|90234.7|90174.7|90211.9|90153.5|37
1638320890000|2021-12-01 01:08:10|90224.3|90174.3|90224.7|90174.7|90231.9|90176|90221.9|90161.9|37
1638320900000|2021-12-01 01:08:20|90223.4|90173.4|90215.7|90165.7|90232.7|90175.9|90213.5|90162.3|36
1638320910000|2021-12-01 01:08:30|90213|90163|90226.7|90176.7|90244.4|90182.5|90213|90163|62
1638320920000|2021-12-01 01:08:40|90240.3|90167.7|90230.7|90180.7|90242.3|90183.8|90221.4|90165.8|44
1638320930000|2021-12-01 01:08:50|90241|90170.9|90234.3|90184.3|90246.5|90184.9|90229.9|90169.4|36
1638320940000|2021-12-01 01:09:00|90243.3|90172.6|90243.9|90173.4|90246.8|90185.4|90232.2|90170.1|29
1638320950000|2021-12-01 01:09:10|90244.6|90171.7|90245.2|90173.4|90245.2|90183.3|90233.3|90171.3|16
1638320960000|2021-12-01 01:09:20|90244.3|90171.5|90236.6|90186.6|90245.2|90188.4|90233.8|90171.5|24
1638320970000|2021-12-01 01:09:30|90235.9|90185.9|90236.4|90186.4|90238.3|90188.3|90234.6|90184.6|23
1638320980000|2021-12-01 01:09:40|90236.2|90186.2|90242.1|90192.1|90248.3|90192.1|90235.4|90178.3|41
1638320990000|2021-12-01 01:09:50|90242.6|90192.6|90251.7|90177.2|90252.4|90192.6|90240.1|90176.8|21
1638321000000|2021-12-01 01:10:00|90249.3|90176.5|90240.3|90190.3|90252|90190.3|90239.4|90173.8|45
1638321010000|2021-12-01 01:10:10|90251.3|90179.8|90250.3|90177.9|90252|90179.8|90249.7|90177|28
1638321020000|2021-12-01 01:10:20|90250|90177.3|90249.9|90199.9|90259|90199.9|90238.6|90177.3|43
1638321030000|2021-12-01 01:10:30|90260.3|90190|90244.4|90194.4|90260.3|90198|90243.8|90183.2|39
1638321040000|2021-12-01 01:10:40|90244.1|90194.1|90254.8|90183.6|90256.9|90194.5|90242.4|90181.4|45
1638321050000|2021-12-01 01:10:50|90254.7|90183.5|90264.6|90189.7|90277.7|90205.6|90246.8|90183.1|46
1638321060000|2021-12-01 01:11:00|90264.1|90192.4|90264.9|90188.2|90265.5|90203.2|90248|90184.9|32
1638321070000|2021-12-01 01:11:10|90265.5|90188|90259.9|90209.9|90281.4|90212.1|90256|90188|49
1638321080000|2021-12-01 01:11:20|90260.4|90210.4|90275.5|90199.1|90277.7|90215.6|90258.5|90196|31
1638321090000|2021-12-01 01:11:30|90275.6|90199.3|90269.5|90219.5|90282.9|90223.3|90265.2|90197.7|52
1638321100000|2021-12-01 01:11:40|90266.5|90216.5|90277.9|90206.9|90279.4|90218.5|90266.4|90206.7|33
1638321110000|2021-12-01 01:11:50|90277.6|90207|90281|90205.4|90283.8|90221|90267|90205.4|50
1638321120000|2021-12-01 01:12:00|90281.2|90205.9|90281|90202.4|90282.5|90221.3|90268.3|90202.4|32
1638321130000|2021-12-01 01:12:10|90281.6|90203.5|90295.3|90219.1|90295.3|90232.5|90273.8|90203|37
1638321140000|2021-12-01 01:12:20|90296.4|90221.4|90279.3|90229.3|90296.8|90232.5|90279.3|90218.2|31
1638321150000|2021-12-01 01:12:30|90278.9|90228.9|90286.5|90215.1|90290.3|90228.9|90277.6|90213.7|41
1638321160000|2021-12-01 01:12:40|90286.7|90215.3|90279.6|90229.6|90289.8|90234.1|90279.3|90210.3|35
1638321170000|2021-12-01 01:12:50|90290.4|90218.7|90276.3|90226.3|90290.4|90231.9|90275.4|90218.7|23
1638321180000|2021-12-01 01:13:00|90276.9|90226.9|90283.3|90233.3|90294.6|90233.3|90276.6|90212.7|24
1638321190000|2021-12-01 01:13:10|90279.3|90229.3|90287.6|90216.7|90289.5|90229.5|90277.1|90213.1|33
1638321200000|2021-12-01 01:13:20|90277.8|90227.8|90291.1|90220.3|90291.9|90231.4|90277.8|90215.4|30
1638321210000|2021-12-01 01:13:30|90280.8|90230.8|90287.3|90217.2|90291.9|90230.8|90279.7|90217.2|33
1638321220000|2021-12-01 01:13:40|90278.1|90228.1|90279.3|90229.3|90289.2|90237.7|90278.1|90216.3|30
1638321230000|2021-12-01 01:13:50|90280.2|90230.2|90282|90232|90291.2|90232|90275.5|90213.4|20
1638321240000|2021-12-01 01:14:00|90289.1|90216.4|90273.3|90223.3|90289.1|90230.8|90272.5|90212.1|31
1638321250000|2021-12-01 01:14:10|90272.4|90222.4|90275.7|90225.7|90286.6|90225.8|90271.6|90211.1|29
1638321260000|2021-12-01 01:14:20|90285.3|90213.9|90280.4|90208.8|90285.3|90221.4|90270.1|90207.7|45
1638321270000|2021-12-01 01:14:30|90281.3|90209.8|90280.6|90204.7|90282.9|90222.2|90272.2|90201.7|35
1638321280000|2021-12-01 01:14:40|90282.3|90204.6|90278.2|90205.6|90282.8|90221.1|90266.9|90204.6|34
1638321290000|2021-12-01 01:14:50|90277.2|90205.9|90259.6|90209.6|90277.7|90209.6|90257.7|90199.6|47
1638321300000|2021-12-01 01:15:00|90257.2|90207.2|90261.1|90211.1|90272.4|90213.6|90257.2|90201.2|51
1638321310000|2021-12-01 01:15:10|90270.7|90199.9|90262.1|90212.1|90273.2|90213.2|90259.9|90199.4|21
1638321320000|2021-12-01 01:15:20|90271.5|90200.8|90274.6|90200.8|90274.9|90214.5|90260.5|90200.8|23
1638321330000|2021-12-01 01:15:30|90273.3|90197|90274.1|90199.6|90275.4|90203.6|90271.2|90197|30
1638321340000|2021-12-01 01:15:40|90274.2|90199.7|90273.8|90199.3|90275.2|90200.1|90271.3|90198.1|30
1638321350000|2021-12-01 01:15:50|90273.7|90198|90270.8|90196.7|90276.5|90212.4|90261|90196.4|32
1638321360000|2021-12-01 01:16:00|90263.8|90196.8|90260|90210|90274.5|90213.8|90260|90196.8|30
1638321370000|2021-12-01 01:16:10|90271|90199.5|90272.6|90201.6|90274|90201.7|90271|90198.1|26
1638321380000|2021-12-01 01:16:20|90264.7|90214.7|90270.1|90220.1|90270.1|90220.1|90262.9|90212.9|31
1638321390000|2021-12-01 01:16:30|90269.7|90219.7|90266.2|90216.2|90281.1|90221.8|90266.2|90206.4|38
1638321400000|2021-12-01 01:16:40|90276.4|90205.8|90273|90223|90285|90223|90269.3|90201.7|27
1638321410000|2021-12-01 01:16:50|90283.6|90212.9|90273.8|90223.8|90285.8|90226.7|90271.6|90209.3|37
1638321420000|2021-12-01 01:17:00|90273.4|90223.4|90284.3|90213.4|90284.5|90224.1|90270.1|90208.8|42
1638321430000|2021-12-01 01:17:10|90284.6|90213.7|90286.8|90214.7|90286.8|90215.1|90283.5|90210.7|17
1638321440000|2021-12-01 01:17:20|90285.6|90213|90273.8|90223.8|90288.9|90224.6|90273.8|90210.2|30
1638321450000|2021-12-01 01:17:30|90274.4|90224.4|90276.8|90226.8|90278.7|90228.7|90274.4|90224.4|28
1638321460000|2021-12-01 01:17:40|90276.6|90226.6|90283.2|90212.5|90288|90226.9|90273.9|90212.5|39
1638321470000|2021-12-01 01:17:50|90284.6|90212.8|90282.8|90209.8|90284.7|90224.3|90272.9|90209.8|27
1638321480000|2021-12-01 01:18:00|90282.7|90209.7|90270.6|90220.6|90283|90220.6|90268.3|90206.9|32
1638321490000|2021-12-01 01:18:10|90268.1|90218.1|90278.9|90207.9|90281.9|90221|90268.1|90207.9|18
1638321500000|2021-12-01 01:18:20|90268.8|90218.8|90281.3|90208.5|90281.9|90220|90268.8|90207.1|15
1638321510000|2021-12-01 01:18:30|90281.1|90206.4|90285.6|90211|90287.5|90226.5|90266.1|90205.3|26
1638321520000|2021-12-01 01:18:40|90283.7|90209.8|90270.4|90220.4|90286.6|90227.3|90270.1|90206.4|39
1638321530000|2021-12-01 01:18:50|90273.7|90223.7|90280.7|90209.7|90282.9|90224.2|90268.2|90208.3|40
1638321540000|2021-12-01 01:19:00|90281.1|90209.9|90284.5|90212.9|90284.5|90224.3|90270.5|90209.6|46
1638321550000|2021-12-01 01:19:10|90275.1|90225.1|90276.3|90226.3|90286.5|90226.8|90275|90212.6|37
1638321560000|2021-12-01 01:19:20|90276.2|90226.2|90288.8|90215.3|90290.4|90226.3|90276.2|90215|26
1638321570000|2021-12-01 01:19:30|90288.9|90215.4|90273.5|90223.5|90288.9|90225.4|90273.5|90212.7|40
1638321580000|2021-12-01 01:19:40|90274.1|90224.1|90284.1|90213.7|90285.3|90224.7|90273.9|90213.5|24
1638321590000|2021-12-01 01:19:50|90273.8|90213.3|90281.3|90231.3|90292.8|90232|90273.4|90213.3|27
1638321600000|2021-12-01 01:20:00|90281|90231|90274.9|90224.9|90288.1|90231|90273.5|90217|45
1638321610000|2021-12-01 01:20:10|90273.6|90223.6|90279.4|90206.8|90286.8|90226.5|90273.6|90204.6|45
1638321620000|2021-12-01 01:20:20|90278.5|90207.6|90284.3|90206.3|90285.1|90220.6|90270.2|90205.1|31
1638321630000|2021-12-01 01:20:30|90282.2|90206.4|90286.5|90215.2|90287.2|90224.7|90274.6|90205.9|39
1638321640000|2021-12-01 01:20:40|90286.4|90215.9|90287.8|90217|90288.8|90217.5|90286.4|90213.3|43
1638321650000|2021-12-01 01:20:50|90287.7|90215.1|90292.7|90218.9|90293.2|90228.7|90278.2|90215|43
1638321660000|2021-12-01 01:21:00|90292.6|90218.8|90276.9|90226.9|90295.2|90230.1|90276.9|90216.5|47
1638321670000|2021-12-01 01:21:10|90287|90217|90266.7|90216.7|90287|90226.9|90264.2|90204.7|35
1638321680000|2021-12-01 01:21:20|90266.6|90216.6|90281.3|90210|90285|90222.3|90266.6|90208.3|36
1638321690000|2021-12-01 01:21:30|90281.6|90209.7|90281.1|90209.9|90286.4|90222.4|90269.4|90209.5|39
1638321700000|2021-12-01 01:21:40|90282.7|90210|90285.3|90214.6|90285.3|90223.7|90270.6|90208.9|28
1638321710000|2021-12-01 01:21:50|90285.5|90214.5|90285.5|90212.2|90289.8|90226.3|90272.7|90212.1|40
1638321720000|2021-12-01 01:22:00|90285.3|90211.8|90278.3|90207.1|90289.4|90220|90268.2|90206.2|39
1638321730000|2021-12-01 01:22:10|90279.2|90207.8|90282.1|90208|90282.2|90209|90277.1|90203.1|33
1638321740000|2021-12-01 01:22:20|90280.8|90207.1|90286.3|90212|90288.4|90212.1|90280.8|90207.1|27
1638321750000|2021-12-01 01:22:30|90285.9|90212.3|90285|90213|90286.6|90226.3|90271.9|90209.3|34
1638321760000|2021-12-01 01:22:40|90274.9|90214.9|90276.6|90226.6|90282.6|90226.9|90274.6|90212.3|20
1638321770000|2021-12-01 01:22:50|90276.2|90226.2|90285.6|90213.8|90288.5|90227.2|90274|90213.8|24
1638321780000|2021-12-01 01:23:00|90285.7|90214.3|90278.6|90228.6|90290.2|90228.7|90273.9|90213.4|21
1638321790000|2021-12-01 01:23:10|90279.1|90229.1|90295.1|90221|90295.1|90230.6|90279.1|90221|20
1638321800000|2021-12-01 01:23:20|90294.5|90222.7|90298.3|90226.5|90298.9|90239.1|90284.1|90221.5|35
1638321810000|2021-12-01 01:23:30|90297.6|90225|90311.4|90233|90312.2|90246.5|90287|90224.5|38
1638321820000|2021-12-01 01:23:40|90310.7|90232.3|90305.5|90234.7|90312.3|90247.8|90294.4|90229.3|32
1638321830000|2021-12-01 01:23:50|90306.1|90233.6|90307.7|90231.9|90311.1|90245.7|90294.2|90229.9|29
1638321840000|2021-12-01 01:24:00|90307.8|90230.4|90311.8|90236.3|90317.8|90247.7|90297.7|90229.6|47
1638321850000|2021-12-01 01:24:10|90312.5|90236.8|90313.1|90237.2|90316.2|90238.6|90309.2|90231.7|26
1638321860000|2021-12-01 01:24:20|90313.2|90234.1|90310.4|90238.8|90315.7|90250.4|90298.9|90233|34
1638321870000|2021-12-01 01:24:30|90311.2|90240.6|90316|90238.6|90316.7|90240.6|90309.9|90233.3|46
1638321880000|2021-12-01 01:24:40|90317.2|90237.4|90318.5|90241.4|90318.7|90253.2|90302.3|90236.1|34
1638321890000|2021-12-01 01:24:50|90318.3|90241.6|90316.9|90239.9|90318.3|90254.3|90301.1|90238.6|24
1638321900000|2021-12-01 01:25:00|90316.1|90239.4|90313.5|90242.2|90316.1|90253.4|90300.9|90236.5|21
1638321910000|2021-12-01 01:25:10|90312.5|90241.5|90315.4|90237|90319.2|90241.5|90311.4|90236.7|33
1638321920000|2021-12-01 01:25:20|90298.7|90248.7|90311.6|90237.5|90319.3|90248.7|90298.7|90237.2|28
1638321930000|2021-12-01 01:25:30|90312.4|90238.2|90317.7|90244.3|90335.1|90254.5|90299.8|90238.2|35
1638321940000|2021-12-01 01:25:40|90317.9|90242|90323.4|90245.5|90326|90248.4|90317.3|90242|30
1638321950000|2021-12-01 01:25:50|90323.6|90245.4|90327.6|90251.9|90328.1|90262.3|90312.3|90243.7|44
1638321960000|2021-12-01 01:26:00|90324.8|90252.1|90322.9|90243.6|90330.6|90269.1|90308.9|90243.2|49
1638321970000|2021-12-01 01:26:10|90317.7|90247.6|90327.4|90251.7|90331.5|90253.1|90317.7|90242.8|40
1638321980000|2021-12-01 01:26:20|90328.5|90251.4|90325|90246.1|90328.8|90252.3|90323.8|90246.1|42
1638321990000|2021-12-01 01:26:30|90325.8|90245.1|90329.1|90245.1|90329.1|90247.5|90323.8|90244.7|19
1638322000000|2021-12-01 01:26:40|90328.1|90245|90331.3|90255.4|90331.3|90255.4|90322.2|90242.9|38
1638322010000|2021-12-01 01:26:50|90330.4|90253.4|90327.6|90250.4|90334.3|90266.3|90316.3|90247.4|39
1638322020000|2021-12-01 01:27:00|90327.5|90250.3|90322.3|90251|90329.5|90251.4|90322.1|90245.7|29
1638322030000|2021-12-01 01:27:10|90322.4|90251.1|90325.7|90253.1|90330|90254.7|90322|90249.5|40
1638322040000|2021-12-01 01:27:20|90325.2|90252.5|90330.4|90252.3|90330.4|90253.6|90323.4|90251.5|37
1638322050000|2021-12-01 01:27:30|90327.4|90252.6|90326.6|90248.9|90328|90261.4|90310.3|90248.9|36
1638322060000|2021-12-01 01:27:40|90326.7|90248.5|90326.4|90252.5|90330.9|90259.5|90322.7|90248.4|38
1638322070000|2021-12-01 01:27:50|90326.2|90254.2|90329.7|90251.6|90334|90254.4|90326.2|90249.8|47
1638322080000|2021-12-01 01:28:00|90329.9|90251|90328.6|90252|90332.7|90254.1|90327.8|90250.8|29
1638322090000|2021-12-01 01:28:10|90329|90252.5|90320.1|90229.3|90331.2|90252.7|90311.8|90229.3|48
1638322100000|2021-12-01 01:28:20|90318.7|90230|90321.5|90231.9|90321.5|90237.6|90314.3|90229.4|24
1638322110000|2021-12-01 01:28:30|90321.3|90231.5|90315.5|90237.2|90321.3|90239.5|90312.5|90231.5|40
1638322120000|2021-12-01 01:28:40|90315.3|90237|90326.3|90247.4|90327.7|90247.4|90314.1|90236.9|51
1638322130000|2021-12-01 01:28:50|90325.6|90246|90326.4|90241.4|90326.5|90248.6|90319.2|90239.7|20
1638322140000|2021-12-01 01:29:00|90329.2|90241.1|90326.1|90245.3|90334.1|90249.6|90323|90240|39
1638322150000|2021-12-01 01:29:10|90328.5|90243.5|90330.2|90245|90332.4|90247.4|90324.8|90243.5|26
1638322160000|2021-12-01 01:29:20|90330.6|90246|90327.1|90248.1|90330.8|90249.7|90325.1|90245.9|30
1638322170000|2021-12-01 01:29:30|90326|90247.5|90334|90249.5|90335.9|90253.9|90325.3|90247|43
1638322180000|2021-12-01 01:29:40|90335.1|90248.3|90335.1|90250.1|90335.1|90255|90328.2|90247.6|22
1638322190000|2021-12-01 01:29:50|90335.8|90251.8|90329.4|90250.5|90336.1|90258.4|90324.6|90249.5|34
1638322200000|2021-12-01 01:30:00|90328.3|90252.4|90332|90250.9|90332|90254.1|90324.3|90249.3|39
1638322210000|2021-12-01 01:30:10|90329|90252|90325.5|90249.5|90330.3|90252|90325|90248.9|30
1638322220000|2021-12-01 01:30:20|90325.2|90249.3|90328.7|90248.8|90329.3|90250.8|90325.2|90247.9|12
1638322230000|2021-12-01 01:30:30|90328|90248.5|90326.4|90247.8|90331.1|90251.6|90326.1|90247.8|28
1638322240000|2021-12-01 01:30:40|90326.5|90247.3|90330.1|90247.2|90333.7|90252|90323.2|90244.4|21
1638322250000|2021-12-01 01:30:50|90331.5|90246.5|90328.2|90250.6|90332.4|90251.8|90326.1|90246.5|35
1638322260000|2021-12-01 01:31:00|90328.6|90249.8|90329|90249.4|90330.6|90250.3|90327|90249.1|23
1638322270000|2021-12-01 01:31:10|90329.4|90250.4|90325.1|90231.4|90329.4|90253|90318.9|90231.4|35
1638322280000|2021-12-01 01:31:20|90327.3|90229.6|90320.6|90239.2|90327.3|90241.4|90316.5|90229.6|53
1638322290000|2021-12-01 01:31:30|90319.7|90239.4|90323|90239.6|90323.8|90240.8|90315.1|90237.2|41
1638322300000|2021-12-01 01:31:40|90323.1|90239.7|90321.1|90241|90327.1|90244|90321.1|90239.4|41
1638322310000|2021-12-01 01:31:50|90324|90243.1|90320.8|90247|90327.5|90247.3|90320.6|90240.3|33
1638322320000|2021-12-01 01:32:00|90320.2|90245.8|90321.4|90240.7|90323|90247.2|90317|90237.7|44
1638322330000|2021-12-01 01:32:10|90321.7|90241.4|90323.4|90241.1|90323.4|90243.9|90318.8|90236.7|47
1638322340000|2021-12-01 01:32:20|90324.7|90241|90324.1|90241.4|90328.4|90245.6|90321.8|90240.1|40
1638322350000|2021-12-01 01:32:30|90324.3|90241|90322.8|90242.3|90330.2|90244.7|90322.1|90239.6|40
1638322360000|2021-12-01 01:32:40|90324.8|90238.7|90317.7|90237.1|90326.4|90242.9|90315.3|90234.4|44
1638322370000|2021-12-01 01:32:50|90317.2|90236.7|90319.2|90235.4|90319.8|90236.7|90314.9|90232.4|44
1638322380000|2021-12-01 01:33:00|90319.4|90234.8|90309.4|90229.9|90319.4|90234.8|90307.6|90224.2|41
1638322390000|2021-12-01 01:33:10|90311.5|90229.3|90306.5|90223.3|90312|90231.2|90300.1|90222.6|41
1638322400000|2021-12-01 01:33:20|90308.5|90221.5|90304.1|90220.6|90309.5|90221.5|90301.6|90214.8|20
1638322410000|2021-12-01 01:33:30|90304.9|90219.2|90299|90215.4|90305.2|90222|90298.3|90215.4|34
1638322420000|2021-12-01 01:33:40|90299.7|90215.8|90291.6|90211.1|90304.2|90216.7|90291.6|90208.6|41
1638322430000|2021-12-01 01:33:50|90290.1|90212.5|90293|90213|90295.6|90215.4|90288.3|90208.8|30
1638322440000|2021-12-01 01:34:00|90292.3|90212.7|90290.7|90213.6|90293.9|90215.3|90289.5|90211.5|34
1638322450000|2021-12-01 01:34:10|90290.9|90213.8|90296.1|90215.6|90298.4|90217.3|90290.5|90211.3|38
1638322460000|2021-12-01 01:34:20|90295.5|90214.2|90296.4|90212|90300.8|90221.6|90293.2|90212|26
1638322470000|2021-12-01 01:34:30|90297.7|90211.3|90292.1|90214|90297.7|90217.6|90287.8|90210.4|47
1638322480000|2021-12-01 01:34:40|90292.7|90214.8|90294.8|90209.2|90297.2|90214.8|90292.5|90206.5|16
1638322490000|2021-12-01 01:34:50|90295.6|90208.7|90289.5|90206.5|90295.6|90212.1|90287|90206.4|32
1638322500000|2021-12-01 01:35:00|90289.4|90206.4|90287.6|90206.5|90290.2|90210.4|90286.8|90205.5|23
1638322510000|2021-12-01 01:35:10|90288|90206.2|90287.7|90214.1|90292.4|90225|90275|90206.2|25
1638322520000|2021-12-01 01:35:20|90289.6|90207.7|90291.6|90207.5|90293.7|90212.1|90288.1|90207|18
1638322530000|2021-12-01 01:35:30|90293.4|90207.9|90286.9|90208.2|90293.4|90213.8|90284.6|90207.9|12
1638322540000|2021-12-01 01:35:40|90287.9|90207|90294|90204.2|90294|90207|90286.4|90204.2|14
1638322550000|2021-12-01 01:35:50|90291.3|90203.3|90291.6|90203.4|90293.2|90204.3|90289.5|90203.1|22
1638322560000|2021-12-01 01:36:00|90292.2|90203.6|90282.6|90232.6|90292.6|90232.6|90271.6|90202.8|22
1638322570000|2021-12-01 01:36:10|90282.4|90232.4|90288.4|90214.8|90292|90232.4|90272.9|90212.8|17
1638322580000|2021-12-01 01:36:20|90281.3|90231.3|90288.4|90207.6|90291.2|90232.3|90276.6|90207.2|14
1638322590000|2021-12-01 01:36:30|90289.1|90209.1|90288.2|90204.5|90289.1|90209.1|90285.3|90201.9|31
1638322600000|2021-12-01 01:36:40|90287.5|90204.2|90280.2|90206.1|90289.1|90208.4|90280.2|90201.8|27
1638322610000|2021-12-01 01:36:50|90280.3|90206.5|90282.5|90206.9|90284.6|90207.3|90280.3|90204.4|16
1638322620000|2021-12-01 01:37:00|90284.7|90205.4|90281.9|90211|90287.9|90226.2|90275|90205.4|24
1638322630000|2021-12-01 01:37:10|90282.7|90209.6|90278.9|90199|90285.8|90219.3|90269.3|90195.2|27
1638322640000|2021-12-01 01:37:20|90279.3|90199.2|90251.4|90201.4|90285.9|90210|90244.7|90190.3|39
1638322650000|2021-12-01 01:37:30|90249.5|90199.5|90246.8|90196.8|90273.7|90204.3|90245|90190.7|57
1638322660000|2021-12-01 01:37:40|90247.2|90197.2|90271.6|90194.1|90275.7|90206.6|90246.7|90191.2|44
1638322670000|2021-12-01 01:37:50|90271.8|90193.7|90274.5|90192.4|90277|90195.1|90271.1|90191.7|25
1638322680000|2021-12-01 01:38:00|90275.3|90193.9|90273|90198.4|90276.5|90199.5|90270.9|90193.6|18
1638322690000|2021-12-01 01:38:10|90273.4|90198.1|90273.7|90194.6|90275.6|90199|90272.2|90193.2|18
1638322700000|2021-12-01 01:38:20|90273.1|90197.3|90276.7|90200.9|90276.7|90216.7|90266.7|90193.5|25
1638322710000|2021-12-01 01:38:30|90275.3|90201.5|90274.4|90198.5|90279.2|90213.2|90263.2|90193.5|30
1638322720000|2021-12-01 01:38:40|90274.5|90198.6|90274.4|90198|90276.8|90200.7|90271|90195.4|31
1638322730000|2021-12-01 01:38:50|90275.4|90196.9|90272.8|90196.1|90277.5|90197.4|90272.6|90194.4|27
1638322740000|2021-12-01 01:39:00|90272.5|90196.5|90275.4|90203.2|90275.9|90203.2|90270.8|90195.2|37
1638322750000|2021-12-01 01:39:10|90275.5|90203.3|90271.4|90193.4|90277.3|90213|90263|90193.2|28
1638322760000|2021-12-01 01:39:20|90270.1|90194.4|90271.8|90195.9|90275|90195.9|90270.1|90190.9|17
1638322770000|2021-12-01 01:39:30|90271.1|90195.6|90271.2|90195.2|90272.1|90208.1|90258.1|90191.1|50
1638322780000|2021-12-01 01:39:40|90270.8|90194.9|90268.4|90191.9|90271.7|90196.4|90268.1|90190.6|38
1638322790000|2021-12-01 01:39:50|90267|90191.5|90275|90197.2|90275.4|90199.5|90265.4|90191.2|51
1638322800000|2021-12-01 01:40:00|90274.8|90197|90274.7|90195.8|90275.1|90197.2|90272.7|90194.7|22
1638322810000|2021-12-01 01:40:10|90276.2|90195.4|90270.3|90200.3|90276.2|90200.3|90270|90195.4|19
1638322820000|2021-12-01 01:40:20|90270|90199.1|90267.5|90191.8|90276.2|90206.3|90253.9|90191.8|32
1638322830000|2021-12-01 01:40:30|90268.8|90190.4|90269.1|90195.1|90273|90204.6|90252.2|90190|46
1638322840000|2021-12-01 01:40:40|90269.5|90194.2|90270.4|90195.8|90274.2|90204.6|90253.9|90192.9|44
1638322850000|2021-12-01 01:40:50|90270.7|90195.9|90263.9|90189.6|90270.7|90200.3|90249.1|90188.2|46
1638322860000|2021-12-01 01:41:00|90263.8|90189.5|90259.2|90188.4|90268.4|90190.8|90258.9|90185.6|36
1638322870000|2021-12-01 01:41:10|90248.8|90188.1|90264.4|90187.8|90266.2|90199.2|90248.8|90186.2|26
1638322880000|2021-12-01 01:41:20|90264.5|90188.1|90258.1|90187.1|90266.7|90198.2|90245|90183.7|43
1638322890000|2021-12-01 01:41:30|90257.6|90186.1|90257.8|90178.1|90262.6|90196.6|90241.1|90177.2|45
1638322900000|2021-12-01 01:41:40|90259|90177.2|90252.3|90180|90262.1|90189.5|90239.5|90175|54
1638322910000|2021-12-01 01:41:50|90251.6|90180.1|90255.8|90177.1|90257.2|90180.1|90251|90177.1|27
1638322920000|2021-12-01 01:42:00|90255.7|90176.7|90262.9|90180.6|90265|90180.6|90254.7|90171.7|25
1638322930000|2021-12-01 01:42:10|90260.4|90178|90263.5|90177.9|90265|90178.3|90253.3|90173.5|32
1638322940000|2021-12-01 01:42:20|90264.2|90178.6|90266.7|90186.8|90266.7|90189.8|90255.2|90174.1|46
1638322950000|2021-12-01 01:42:30|90268.1|90187.2|90265.9|90185.5|90274.6|90187.3|90263.4|90176.1|34
1638322960000|2021-12-01 01:42:40|90265.3|90185.3|90266.2|90183|90268.1|90187.3|90261.5|90183|33
1638322970000|2021-12-01 01:42:50|90268.5|90182.8|90264.5|90184.4|90268.5|90185.3|90261.4|90182.5|24
1638322980000|2021-12-01 01:43:00|90264.2|90184.2|90267.9|90182.4|90269.5|90184.3|90263.1|90182|20
1638322990000|2021-12-01 01:43:10|90267.2|90184|90264.5|90187.2|90267.3|90187.4|90261.3|90183.1|21
1638323000000|2021-12-01 01:43:20|90266|90187|90268.2|90183.9|90271.4|90189|90262.6|90183.9|40
1638323010000|2021-12-01 01:43:30|90266.4|90183.8|90257.1|90177.9|90267.7|90186.6|90257.1|90174.2|45
1638323020000|2021-12-01 01:43:40|90256.9|90177.3|90256|90170.3|90257.8|90177.3|90253.7|90170.2|40
1638323030000|2021-12-01 01:43:50|90254.9|90170.9|90256.6|90172.6|90258.4|90173.6|90253.5|90169|23
1638323040000|2021-12-01 01:44:00|90255.4|90172.8|90254.9|90171.7|90255.7|90175|90250.6|90171.5|25
1638323050000|2021-12-01 01:44:10|90255|90171.8|90256.2|90169.1|90257.5|90172.6|90255|90168.7|32
1638323060000|2021-12-01 01:44:20|90249.6|90174.1|90256.7|90168.5|90258.4|90174.1|90249.6|90165.7|29
1638323070000|2021-12-01 01:44:30|90261|90170.7|90252.1|90174.1|90261|90174.1|90252.1|90170.6|27
1638323080000|2021-12-01 01:44:40|90248.7|90175.1|90251.1|90174.1|90257.1|90175.9|90248.6|90169.9|23
1638323090000|2021-12-01 01:44:50|90251.7|90173.4|90252.9|90171.5|90253|90175.1|90250.4|90168.6|22
1638323100000|2021-12-01 01:45:00|90252.4|90171.3|90266.7|90183.9|90274.3|90200.9|90245.8|90171.1|54
1638323110000|2021-12-01 01:45:10|90266.8|90184|90277.3|90194.7|90279.4|90199.8|90259.5|90182.5|61
1638323120000|2021-12-01 01:45:20|90274.2|90196.9|90268.6|90190.4|90274.6|90199.7|90266.1|90189.3|40
1638323130000|2021-12-01 01:45:30|90268.3|90190.1|90277.4|90194.2|90277.4|90194.2|90268.1|90188.2|40
1638323140000|2021-12-01 01:45:40|90277.6|90194.4|90278.1|90198.8|90282.3|90200|90274.2|90194.4|34
1638323150000|2021-12-01 01:45:50|90278.8|90197.7|90281|90196.1|90283.1|90203|90277.6|90195.7|26
1638323160000|2021-12-01 01:46:00|90280.1|90197.6|90281.4|90203.7|90281.9|90203.8|90276.5|90196.8|36
1638323170000|2021-12-01 01:46:10|90280.5|90201.9|90282.1|90204|90291.1|90208.1|90280.5|90201.9|36
1638323180000|2021-12-01 01:46:20|90282|90203.9|90279.3|90196.7|90286.9|90203.9|90276|90196.6|30
1638323190000|2021-12-01 01:46:30|90279.7|90196.6|90275.5|90190.8|90281.8|90198.2|90270.4|90189.7|41
1638323200000|2021-12-01 01:46:40|90275|90190.7|90270.1|90192.3|90278.2|90194.6|90270.1|90190.7|35
1638323210000|2021-12-01 01:46:50|90270.5|90192.9|90266.8|90186|90272.2|90192.9|90261.8|90184.1|51
1638323220000|2021-12-01 01:47:00|90265.9|90186.1|90272.6|90190.5|90272.6|90192.1|90265.3|90186.1|30
1638323230000|2021-12-01 01:47:10|90273.5|90191|90271.7|90192.5|90273.8|90193.2|90269|90189.5|41
1638323240000|2021-12-01 01:47:20|90271.6|90192.3|90274.7|90192.7|90276.1|90196.6|90267.6|90190.8|41
1638323250000|2021-12-01 01:47:30|90274.8|90192.8|90275.3|90196.1|90281.4|90197|90273.7|90190.5|29
1638323260000|2021-12-01 01:47:40|90274.5|90198.1|90278.2|90194.3|90278.5|90198.1|90273.7|90194.3|31
1638323270000|2021-12-01 01:47:50|90277.5|90194.1|90271.7|90198.3|90277.6|90198.3|90270.8|90193.8|34
1638323280000|2021-12-01 01:48:00|90273.1|90197|90275.7|90193.3|90278.9|90197|90269.2|90191.6|43
1638323290000|2021-12-01 01:48:10|90277.1|90194|90279.7|90197.8|90282.9|90201.4|90271.9|90193|35
1638323300000|2021-12-01 01:48:20|90280.4|90198.2|90287.3|90203.9|90291.5|90210.1|90277.8|90198.2|43
1638323310000|2021-12-01 01:48:30|90287.5|90203.1|90285|90204.6|90287.5|90207.1|90279.9|90202.4|36
1638323320000|2021-12-01 01:48:40|90285.5|90203.5|90286.3|90205.3|90286.3|90207.9|90282.7|90203.5|32
1638323330000|2021-12-01 01:48:50|90286.4|90206.6|90287.6|90211.2|90289.6|90211.2|90278.7|90203.2|20
1638323340000|2021-12-01 01:49:00|90285.7|90207.3|90285.4|90209|90292|90212.5|90284.6|90202.8|26
1638323350000|2021-12-01 01:49:10|90284.8|90205.8|90290.1|90206.9|90291.8|90208.1|90284.8|90205.3|38
1638323360000|2021-12-01 01:49:20|90290.9|90205.8|90284.3|90203.9|90290.9|90206.9|90283.6|90201.4|33
1638323370000|2021-12-01 01:49:30|90284.5|90204.1|90286.8|90206.6|90286.8|90207|90284.2|90203.4|37
1638323380000|2021-12-01 01:49:40|90286.9|90206.7|90287.3|90204.7|90290.5|90208.2|90285.6|90204.7|29
1638323390000|2021-12-01 01:49:50|90289.4|90207.6|90286|90205.3|90291.4|90210.4|90284.7|90204.6|18
1638323400000|2021-12-01 01:50:00|90286.3|90205.7|90286|90206.3|90287.1|90209.3|90285|90205.2|28
1638323410000|2021-12-01 01:50:10|90285.9|90206.8|90285.4|90205.1|90288.8|90208.6|90284.1|90203.6|30
1638323420000|2021-12-01 01:50:20|90284|90204.4|90287.2|90207.5|90290.2|90207.5|90282.9|90202.4|24
1638323430000|2021-12-01 01:50:30|90288.8|90206.8|90286.9|90206.3|90289.6|90208|90285.7|90204.7|26
1638323440000|2021-12-01 01:50:40|90286.7|90207.2|90285.3|90208.3|90293.1|90212.4|90283.5|90206.4|33
1638323450000|2021-12-01 01:50:50|90286.9|90207.9|90284.1|90211.8|90286.9|90219.6|90269.6|90201.8|44
1638323460000|2021-12-01 01:51:00|90283.3|90203.6|90288.3|90202.6|90290.8|90212.8|90282.7|90202.4|36
1638323470000|2021-12-01 01:51:10|90285.9|90206|90286.7|90207.2|90296.5|90214|90284.4|90206|54
1638323480000|2021-12-01 01:51:20|90285.3|90207|90296.3|90221.7|90299.9|90231.9|90281.9|90207|58
1638323490000|2021-12-01 01:51:30|90298.5|90221.1|90297.3|90222.6|90302.1|90224.4|90295|90220.3|42
1638323500000|2021-12-01 01:51:40|90297|90222.3|90300.2|90220.1|90302.8|90222.3|90295.8|90217.2|43
1638323510000|2021-12-01 01:51:50|90300.3|90220.2|90297.1|90225.7|90300.3|90235.4|90283.4|90218.8|46
1638323520000|2021-12-01 01:52:00|90297|90225.6|90305.5|90226.6|90306.5|90227.9|90296.5|90222.6|42
1638323530000|2021-12-01 01:52:10|90305.6|90226.7|90300.6|90229|90307.8|90236|90286|90225.1|57
1638323540000|2021-12-01 01:52:20|90302|90229.2|90305.2|90226|90306.2|90229.2|90300.3|90223.7|50
1638323550000|2021-12-01 01:52:30|90304.2|90225.2|90305.3|90228.4|90305.6|90228.4|90301.5|90224.4|51
1638323560000|2021-12-01 01:52:40|90306.3|90229.2|90311|90235.2|90318.2|90247.8|90297.8|90228.2|56
1638323570000|2021-12-01 01:52:50|90311.5|90236.4|90316|90234.3|90319.8|90237.2|90311.2|90232.6|50
1638323580000|2021-12-01 01:53:00|90317.6|90233.4|90316.2|90234.4|90317.9|90235|90312.1|90230.8|48
1638323590000|2021-12-01 01:53:10|90316.6|90233.9|90312|90232.7|90316.6|90251.3|90300.6|90231.5|47
1638323600000|2021-12-01 01:53:20|90311.3|90233.8|90306.8|90224.4|90312.7|90251.4|90297.6|90223.3|45
1638323610000|2021-12-01 01:53:30|90306|90225|90309.4|90224.7|90311.3|90228.5|90305.8|90224.1|48
1638323620000|2021-12-01 01:53:40|90308.2|90224.8|90303.9|90226.8|90309.5|90227.1|90303.5|90224.6|42
1638323630000|2021-12-01 01:53:50|90304.1|90226.9|90308.7|90229.2|90308.7|90229.2|90303.3|90225.8|39
1638323640000|2021-12-01 01:54:00|90308.8|90229.3|90307.8|90232.6|90311.3|90232.6|90307.8|90228.5|41
1638323650000|2021-12-01 01:54:10|90307.9|90229.6|90305.8|90226.4|90308.5|90233.6|90300.9|90225.8|36
1638323660000|2021-12-01 01:54:20|90302.8|90225.5|90306.7|90228.1|90308.1|90228.6|90298|90221.4|62
1638323670000|2021-12-01 01:54:30|90306.8|90228.2|90307.1|90226.1|90307.5|90228.2|90305.3|90225.6|32
1638323680000|2021-12-01 01:54:40|90307.2|90226.5|90306.4|90228.4|90307.9|90229.4|90304.2|90226.1|31
1638323690000|2021-12-01 01:54:50|90306|90229.8|90308.2|90231.4|90314.1|90233.2|90304.9|90228|42
1638323700000|2021-12-01 01:55:00|90312.4|90230.9|90309.8|90233.2|90313.8|90233.8|90309.8|90230.9|35
1638323710000|2021-12-01 01:55:10|90310.1|90233.6|90304.3|90230.2|90312.1|90235.7|90304.3|90229.1|44
1638323720000|2021-12-01 01:55:20|90302.8|90228.7|90308.2|90234.2|90312.2|90249.8|90295.1|90227.7|57
1638323730000|2021-12-01 01:55:30|90308|90233.7|90307.3|90236.3|90309.1|90248.2|90292.4|90233|39
1638323740000|2021-12-01 01:55:40|90308.5|90235.4|90308.8|90231|90309.1|90244.6|90294.6|90230|15
1638323750000|2021-12-01 01:55:50|90308|90230.5|90303.1|90227.6|90310.2|90232.4|90298.3|90224.8|58
1638323760000|2021-12-01 01:56:00|90304.2|90227.4|90301.1|90225.9|90307.3|90229.3|90301.1|90224.6|50
1638323770000|2021-12-01 01:56:10|90302.5|90226.7|90300.9|90220.8|90305.2|90228.5|90299.1|90220.8|49
1638323780000|2021-12-01 01:56:20|90299.5|90220.5|90295.6|90222.9|90302|90240.9|90285.2|90219.7|44
1638323790000|2021-12-01 01:56:30|90297.1|90225|90296.8|90225.3|90304.4|90237.7|90286.4|90219.9|41
1638323800000|2021-12-01 01:56:40|90297.7|90224.1|90296.2|90214.8|90300.4|90224.5|90291.1|90213.8|54
1638323810000|2021-12-01 01:56:50|90296.3|90214.2|90296.8|90220.4|90297.6|90220.4|90293.2|90212.7|44
1638323820000|2021-12-01 01:57:00|90297.2|90220.7|90304.1|90222.6|90304.9|90227.6|90297.2|90220.7|60
1638323830000|2021-12-01 01:57:10|90303.5|90223.3|90311.2|90229.3|90316.7|90235|90302.6|90223.3|58
1638323840000|2021-12-01 01:57:20|90312.2|90229.2|90305.4|90225.6|90312.2|90230.1|90304.6|90224.6|41
1638323850000|2021-12-01 01:57:30|90305.1|90225.7|90304.8|90223.3|90308|90226.6|90304|90223.3|36
1638323860000|2021-12-01 01:57:40|90305.6|90223.9|90303.3|90222.5|90305.6|90226.6|90298.6|90221.5|32
1638323870000|2021-12-01 01:57:50|90303.8|90222|90300.7|90222.8|90304|90223.5|90299.1|90221|34
1638323880000|2021-12-01 01:58:00|90300.8|90222.9|90303.1|90225.4|90303.1|90226.3|90300.6|90222.1|31
1638323890000|2021-12-01 01:58:10|90300.8|90228.9|90301.6|90223.5|90304|90238.5|90288.5|90221.7|47
1638323900000|2021-12-01 01:58:20|90300.5|90222.5|90291.3|90241.3|90304.7|90242|90285.9|90222.5|57
1638323910000|2021-12-01 01:58:30|90290.9|90240.9|90299.4|90224|90301.5|90240.9|90290.4|90220.8|35
1638323920000|2021-12-01 01:58:40|90299.3|90223.9|90304.3|90221.7|90304.3|90225.2|90298.9|90221.5|25
1638323930000|2021-12-01 01:58:50|90304|90222|90300.8|90221.9|90304|90222.5|90297.3|90220.6|36
1638323940000|2021-12-01 01:59:00|90299.3|90221.2|90287.6|90237.6|90300.2|90237.6|90285.7|90219.6|33
1638323950000|2021-12-01 01:59:10|90288.1|90238.1|90296.8|90223.7|90298.7|90238.1|90285.3|90217.2|42
1638323960000|2021-12-01 01:59:20|90296.1|90221.7|90301.4|90225|90310.1|90241|90284.6|90218.1|48
1638323970000|2021-12-01 01:59:30|90301.7|90225.9|90298.8|90227.5|90303.4|90229.3|90298.7|90223.7|34
1638323980000|2021-12-01 01:59:40|90301.9|90226.9|90288.9|90238.9|90301.9|90239.5|90288.8|90226.6|24
1638323990000|2021-12-01 01:59:50|90289.1|90239.1|90286.3|90236.3|90300.8|90239.1|90284.7|90226.4|24
1638324000000|2021-12-01 02:00:00|90286.8|90236.8|90303|90226.3|90303.1|90236.8|90286|90224.4|34
1638324010000|2021-12-01 02:00:10|90303.1|90226.4|90298.8|90225.5|90303.1|90237.6|90287.6|90222.9|47
1638324020000|2021-12-01 02:00:20|90297.8|90225.1|90282.6|90232.6|90298.7|90233.2|90280.2|90224.4|45
1638324030000|2021-12-01 02:00:30|90282.5|90232.5|90283.9|90233.9|90296.2|90235|90274.6|90222.8|41
1638324040000|2021-12-01 02:00:40|90294.8|90224.3|90281|90231|90294.8|90234.6|90279.3|90218.8|38
1638324050000|2021-12-01 02:00:50|90291.7|90221.7|90281.9|90231.9|90291.8|90232.7|90280.5|90221.3|35
1638324060000|2021-12-01 02:01:00|90282.1|90232.1|90276.1|90226.1|90291.4|90232.6|90275.7|90218.6|48
1638324070000|2021-12-01 02:01:10|90276.5|90226.5|90277.1|90227.1|90288.8|90230.6|90276.5|90214.3|41
1638324080000|2021-12-01 02:01:20|90277.8|90227.8|90278|90228|90288|90229.6|90277.3|90217.6|31
1638324090000|2021-12-01 02:01:30|90278.1|90228.1|90274.9|90224.9|90278.7|90228.7|90273.3|90223.3|34
1638324100000|2021-12-01 02:01:40|90274.4|90224.4|90268.9|90218.9|90276.4|90226.4|90268.8|90218.8|39
1638324110000|2021-12-01 02:01:50|90267|90217|90260.5|90189.6|90269.7|90219.7|90255.9|90189.6|37
1638324120000|2021-12-01 02:02:00|90262.1|90189.2|90236.1|90186.1|90262.1|90198.2|90236.1|90173.7|54
1638324130000|2021-12-01 02:02:10|90236|90186|90246.7|90171.4|90255|90186|90233.8|90169.9|59
1638324140000|2021-12-01 02:02:20|90248.2|90172.6|90235.4|90185.4|90251.3|90185.7|90234.5|90170|34
1638324150000|2021-12-01 02:02:30|90245.2|90172.9|90245.2|90174.7|90247.7|90186.7|90232.6|90172.5|54
1638324160000|2021-12-01 02:02:40|90246.3|90175.4|90244.2|90170.4|90250.8|90185.7|90229|90169.4|47
1638324170000|2021-12-01 02:02:50|90243.8|90169.5|90245.9|90169.3|90248.9|90183|90231.4|90168.6|57
1638324180000|2021-12-01 02:03:00|90245.8|90170|90242.6|90171|90246|90183.1|90229.9|90169.5|32
1638324190000|2021-12-01 02:03:10|90242.1|90171.3|90243.7|90173.3|90247.8|90185.9|90232.2|90170.8|43
1638324200000|2021-12-01 02:03:20|90244|90173.5|90243.9|90171.4|90247.2|90184.7|90228.3|90168.9|44
1638324210000|2021-12-01 02:03:30|90244.9|90170.5|90245.6|90171.8|90246.2|90184|90234|90170.1|38
1638324220000|2021-12-01 02:03:40|90245.4|90172.8|90245.1|90166.5|90248.8|90182.9|90229.1|90166.4|52
1638324230000|2021-12-01 02:03:50|90241.3|90170.5|90242.6|90167.4|90248.5|90170.5|90238.8|90166.5|48
1638324240000|2021-12-01 02:04:00|90242.4|90168.1|90246.2|90166.9|90246.9|90169.1|90241.7|90166.9|36
1638324250000|2021-12-01 02:04:10|90245.6|90166.4|90242.3|90164.1|90245.6|90170.7|90240.6|90164.1|41
1638324260000|2021-12-01 02:04:20|90242.2|90163.9|90243.1|90169.3|90249.9|90177.5|90226.8|90163.2|34
1638324270000|2021-12-01 02:04:30|90244.3|90168.6|90242.9|90168.9|90249.9|90176.9|90226.7|90166.5|35
1638324280000|2021-12-01 02:04:40|90242.6|90168.7|90244.1|90167.6|90247|90170|90240.3|90167.3|36
1638324290000|2021-12-01 02:04:50|90243.8|90167|90249.4|90168.9|90250.2|90171.5|90243.8|90167|33
1638324300000|2021-12-01 02:05:00|90247.2|90169.1|90250.1|90170.1|90252.7|90172.6|90247.2|90168.5|40
1638324310000|2021-12-01 02:05:10|90250.3|90168.4|90257.1|90172.1|90258.2|90186.3|90233.8|90168.4|34
1638324320000|2021-12-01 02:05:20|90257.8|90172.9|90262.4|90175.7|90269.3|90177.7|90252.6|90172.6|46
1638324330000|2021-12-01 02:05:30|90258.3|90178.4|90268.1|90181.5|90273.5|90183.5|90257.4|90175.2|62
1638324340000|2021-12-01 02:05:40|90266.1|90182.4|90268.9|90181.4|90271.6|90183.8|90264.5|90180.1|44
1638324350000|2021-12-01 02:05:50|90268.3|90181.7|90267.9|90182.4|90270.2|90182.8|90266.1|90180.5|28
1638324360000|2021-12-01 02:06:00|90271.4|90182.5|90272.8|90184.8|90278.5|90189|90266.6|90182|48
1638324370000|2021-12-01 02:06:10|90275.4|90184.9|90269.1|90182.8|90275.4|90187.8|90267.8|90181.2|47
1638324380000|2021-12-01 02:06:20|90269.2|90182.9|90267.6|90183|90270.5|90184.1|90266.5|90182.2|31
1638324390000|2021-12-01 02:06:30|90267.1|90184|90274.7|90186.6|90274.7|90188.3|90266.1|90182.4|35
1638324400000|2021-12-01 02:06:40|90274.6|90186.8|90277.6|90191|90282.1|90194.9|90270.6|90186.8|42
1638324410000|2021-12-01 02:06:50|90281.2|90189.6|90274.5|90185.9|90281.2|90191.8|90272.7|90185.9|45
1638324420000|2021-12-01 02:07:00|90275.4|90184.8|90274.8|90188.8|90277.2|90188.8|90265.7|90181.2|55
1638324430000|2021-12-01 02:07:10|90275.6|90189.4|90283.8|90188.3|90283.8|90194.5|90273.2|90185.1|36
1638324440000|2021-12-01 02:07:20|90281.2|90190.9|90275|90194.4|90282|90194.8|90275|90189|42
1638324450000|2021-12-01 02:07:30|90277.9|90194.1|90270.8|90193.1|90279.2|90212.4|90261.1|90189.6|55
1638324460000|2021-12-01 02:07:40|90271.2|90193.8|90270.4|90192.1|90273.9|90196.5|90268.1|90190.1|24
1638324470000|2021-12-01 02:07:50|90270.5|90192.4|90270.8|90193.9|90274|90196.8|90267.6|90190.4|44
1638324480000|2021-12-01 02:08:00|90270.9|90194.2|90273|90197.7|90276|90199.4|90268.3|90193.1|38
1638324490000|2021-12-01 02:08:10|90273.1|90197.9|90271.5|90192.2|90276.6|90198.3|90271.5|90191.8|34
1638324500000|2021-12-01 02:08:20|90271.9|90192.5|90271.9|90192.4|90275.5|90195.8|90271.1|90191.4|32
1638324510000|2021-12-01 02:08:30|90272.1|90193.9|90276.8|90197.5|90285.7|90199.9|90271.9|90190.5|49
1638324520000|2021-12-01 02:08:40|90276.7|90196.5|90280.3|90202.4|90285.8|90203|90276.2|90193.9|34
1638324530000|2021-12-01 02:08:50|90280.1|90202.8|90286.2|90202.5|90286.4|90204.2|90278.1|90199.7|44
1638324540000|2021-12-01 02:09:00|90285.7|90201.5|90278.4|90201.5|90285.7|90206.3|90277.9|90199.8|33
1638324550000|2021-12-01 02:09:10|90278.5|90200.5|90280.3|90205.8|90287|90221.3|90270.5|90200.5|27
1638324560000|2021-12-01 02:09:20|90280|90207.1|90283.6|90210.7|90294.2|90210.8|90279.7|90195.9|13
1638324570000|2021-12-01 02:09:30|90283.8|90211.3|90283.3|90199.5|90285.2|90222.9|90272.9|90199.5|34
1638324580000|2021-12-01 02:09:40|90283.7|90199.3|90283.8|90198.4|90288.8|90204.9|90282.4|90195.3|24
1638324590000|2021-12-01 02:09:50|90288.1|90199.4|90292.5|90209.6|90295.5|90215|90286.1|90199.4|39
1638324600000|2021-12-01 02:10:00|90293.3|90207.7|90289.9|90205.9|90297.6|90215.9|90287.8|90205.9|39
1638324610000|2021-12-01 02:10:10|90289.7|90208.4|90289.4|90206.9|90291.9|90214.6|90286|90206.6|30
1638324620000|2021-12-01 02:10:20|90291.2|90205.8|90289.2|90206.9|90291.9|90208.7|90287.7|90204.4|38
1638324630000|2021-12-01 02:10:30|90289.6|90206.3|90287.8|90206.9|90290.8|90216.8|90287.3|90202.8|29
1638324640000|2021-12-01 02:10:40|90288.5|90208.7|90289.1|90216|90293.1|90218.5|90287.8|90204.6|33
1638324650000|2021-12-01 02:10:50|90289.5|90215.3|90278.5|90228.5|90291.3|90229.7|90278.3|90209.1|34
1638324660000|2021-12-01 02:11:00|90287.9|90215.2|90288.4|90210|90291.1|90229.5|90279.5|90209.6|43
1638324670000|2021-12-01 02:11:10|90288.3|90208.4|90287.7|90208.5|90290|90215.5|90287|90206.6|17
1638324680000|2021-12-01 02:11:20|90290.7|90208.4|90290.4|90219.3|90292.3|90219.4|90289.4|90208.4|36
1638324690000|2021-12-01 02:11:30|90290.3|90219.2|90289.8|90205.2|90296.1|90230.5|90278.7|90204.8|36
1638324700000|2021-12-01 02:11:40|90288.1|90206.1|90289.5|90213|90297.3|90213.7|90285.9|90206.1|39
1638324710000|2021-12-01 02:11:50|90289.8|90214.6|90289.4|90207.3|90293.4|90227.4|90277.4|90204.7|29
1638324720000|2021-12-01 02:12:00|90289.5|90208.3|90289.7|90210.9|90298|90210.9|90287.5|90206.1|46
1638324730000|2021-12-01 02:12:10|90287.9|90209.7|90288.1|90208.4|90292.2|90209.8|90285.6|90206.2|41
1638324740000|2021-12-01 02:12:20|90287.5|90208.6|90285.8|90209.2|90292.9|90209.2|90285.8|90204|19
1638324750000|2021-12-01 02:12:30|90286.7|90209.1|90285.6|90211.9|90287.6|90225.8|90274.2|90205.7|23
1638324760000|2021-12-01 02:12:40|90285.8|90211.6|90274.4|90224.4|90286.4|90224.4|90274.4|90202.7|36
1638324770000|2021-12-01 02:12:50|90273.2|90223.2|90284.3|90205|90286.2|90224|90271.3|90205|52
1638324780000|2021-12-01 02:13:00|90283.9|90204.9|90284.2|90205.3|90289.7|90206.8|90280.7|90202.2|44
1638324790000|2021-12-01 02:13:10|90284.6|90205|90286.9|90205.2|90286.9|90208.4|90283.7|90204.2|22
1638324800000|2021-12-01 02:13:20|90285.8|90204.9|90290.3|90210.8|90297.5|90215.5|90284.9|90204.6|33
1638324810000|2021-12-01 02:13:30|90290.4|90211.1|90291.9|90210.9|90295|90212.1|90289.7|90207.3|36
1638324820000|2021-12-01 02:13:40|90293|90211.4|90285.1|90205.6|90298.4|90211.4|90284.7|90205.6|37
1638324830000|2021-12-01 02:13:50|90285.7|90204.9|90280.7|90203.1|90288|90207.5|90279.9|90201.3|54
1638324840000|2021-12-01 02:14:00|90281|90203.6|90284.1|90209.6|90292.1|90209.6|90280.1|90199|55
1638324850000|2021-12-01 02:14:10|90285.4|90209.9|90285.5|90205.6|90287.7|90209.9|90281.7|90203.5|49
1638324860000|2021-12-01 02:14:20|90285.8|90205.8|90282.3|90206|90286.8|90208.3|90281.8|90201.3|54
1638324870000|2021-12-01 02:14:30|90282.2|90205.9|90282.8|90202.6|90286.4|90206|90279.1|90199.9|45
1638324880000|2021-12-01 02:14:40|90283.7|90200.7|90283.8|90200.2|90285.5|90204|90281.9|90200.2|28
1638324890000|2021-12-01 02:14:50|90283.4|90199.9|90286.1|90201|90286.2|90205.8|90281.6|90199.9|31
1638324900000|2021-12-01 02:15:00|90283.4|90209.9|90291.7|90219.8|90299.9|90220.4|90283.4|90205.5|43
1638324910000|2021-12-01 02:15:10|90291.4|90219.9|90290.7|90213.3|90293.5|90219.9|90290.7|90211.2|41
1638324920000|2021-12-01 02:15:20|90290.8|90212.9|90288.7|90210.5|90292.9|90214.7|90288.5|90209.3|35
1638324930000|2021-12-01 02:15:30|90289|90209.5|90287.9|90205.8|90290.2|90227.2|90277.2|90202.9|31
1638324940000|2021-12-01 02:15:40|90287.2|90207.4|90293|90210.7|90293.2|90213.8|90285.6|90207.2|34
1638324950000|2021-12-01 02:15:50|90298.4|90210.4|90288.2|90209.4|90298.4|90212.7|90286.3|90209|29
1638324960000|2021-12-01 02:16:00|90288|90210.3|90288|90208.9|90294|90210.5|90284.9|90205.4|46
1638324970000|2021-12-01 02:16:10|90287.8|90208.8|90286.2|90213.9|90291.9|90226.9|90276.9|90206.2|34
1638324980000|2021-12-01 02:16:20|90291.8|90212.7|90291.6|90208.9|90295.7|90212.7|90286.7|90204.9|22
1638324990000|2021-12-01 02:16:30|90293.8|90209.1|90289.5|90213.7|90295.7|90213.7|90287.6|90207|21
1638325000000|2021-12-01 02:16:40|90292.9|90213.5|90288.4|90210.7|90299.2|90213.5|90286.4|90208|30
1638325010000|2021-12-01 02:16:50|90287.8|90213.7|90287.8|90209|90294.3|90214.7|90287.8|90209|31
1638325020000|2021-12-01 02:17:00|90288.5|90208|90291.2|90210.3|90292.9|90213.5|90287.4|90207.6|28
1638325030000|2021-12-01 02:17:10|90288.9|90215.1|90285|90207.6|90292.8|90215.1|90284.3|90207.4|35
1638325040000|2021-12-01 02:17:20|90282.7|90207.8|90286.8|90203.4|90287.9|90209|90281.2|90201.8|29
1638325050000|2021-12-01 02:17:30|90287.9|90202.3|90287.7|90204.2|90289.1|90206.9|90282.6|90202.3|41
1638325060000|2021-12-01 02:17:40|90287.5|90204.1|90281.6|90208.1|90290.4|90208.1|90281.6|90203.3|27
1638325070000|2021-12-01 02:17:50|90282.3|90206.6|90280.2|90204.6|90285.5|90208.9|90279.8|90204.2|26
1638325080000|2021-12-01 02:18:00|90280.5|90203.4|90280.3|90202.1|90286.1|90204.2|90280|90194|24
1638325090000|2021-12-01 02:18:10|90280.8|90200.5|90281.6|90200.7|90287.1|90205.6|90280.3|90197.6|30
1638325100000|2021-12-01 02:18:20|90281.8|90200.8|90281.1|90202.5|90285.5|90205.8|90281.1|90198.5|13
1638325110000|2021-12-01 02:18:30|90281.7|90201.5|90280.8|90202.5|90284|90204.9|90280.3|90201|24
1638325120000|2021-12-01 02:18:40|90281.3|90202.8|90280.5|90202.4|90285.2|90204.9|90279.4|90196.8|17
1638325130000|2021-12-01 02:18:50|90280.7|90200.8|90282.2|90200.1|90283|90202.1|90280.2|90199.1|18
1638325140000|2021-12-01 02:19:00|90281.2|90201.1|90277.4|90194.4|90284.1|90203.5|90275.3|90193.8|32
1638325150000|2021-12-01 02:19:10|90276.6|90194|90277.8|90197.4|90283.3|90201|90276.1|90194|13
1638325160000|2021-12-01 02:19:20|90275.5|90201.4|90277.3|90199.7|90279.2|90204.6|90275.5|90198.8|18
1638325170000|2021-12-01 02:19:30|90275.7|90199.6|90261.5|90211.5|90283.1|90211.5|90261.5|90192.5|22
1638325180000|2021-12-01 02:19:40|90259.1|90209.1|90274.9|90197.8|90276.4|90212.7|90259.1|90197.3|14
1638325190000|2021-12-01 02:19:50|90275|90198|90264.7|90214.7|90276.6|90215.5|90261.3|90198|39
1638325200000|2021-12-01 02:20:00|90265.4|90215.4|90279.7|90200|90280.2|90215.4|90263.9|90200|42
1638325210000|2021-12-01 02:20:10|90279.3|90202.4|90277.5|90198.1|90280.4|90214.8|90263.1|90197.7|36
1638325220000|2021-12-01 02:20:20|90277.7|90198.3|90268.6|90187.7|90277.7|90199.2|90260.1|90184.1|38
1638325230000|2021-12-01 02:20:30|90270.9|90186.1|90271.1|90187.5|90274.2|90189.7|90259.9|90183.8|31
1638325240000|2021-12-01 02:20:40|90263.5|90186.2|90261.4|90188.8|90269.1|90199.6|90248.6|90186.2|23
1638325250000|2021-12-01 02:20:50|90262.4|90189.1|90270.9|90180.7|90271.6|90189.1|90259|90180.2|25
1638325260000|2021-12-01 02:21:00|90272.3|90179.9|90267.7|90182.9|90272.3|90187.4|90258.8|90179.9|29
1638325270000|2021-12-01 02:21:10|90268.8|90182.5|90263.8|90187.8|90268.8|90188.8|90259.7|90182.4|20
1638325280000|2021-12-01 02:21:20|90263.7|90188.2|90265.7|90183.5|90268.5|90188.3|90261.2|90182.7|34
1638325290000|2021-12-01 02:21:30|90266.8|90182.7|90248.3|90198.3|90266.8|90198.3|90248.3|90182.7|16
1638325300000|2021-12-01 02:21:40|90258.8|90186.6|90259.1|90181.5|90264.7|90198.5|90247.8|90181.5|17
1638325310000|2021-12-01 02:21:50|90260.4|90181.6|90258.2|90182.4|90264.2|90184.9|90256.3|90178.6|28
1638325320000|2021-12-01 02:22:00|90257.9|90182.2|90263.4|90188|90263.4|90188|90257.3|90180.6|26
1638325330000|2021-12-01 02:22:10|90263.1|90185.8|90265.2|90181.9|90268.6|90186.8|90262.6|90181.6|22
1638325340000|2021-12-01 02:22:20|90266.6|90183.5|90261|90190.8|90267.9|90190.8|90261|90183.3|22
1638325350000|2021-12-01 02:22:30|90262.7|90190|90262.3|90186.6|90264.3|90190|90260|90184.3|12
1638325360000|2021-12-01 02:22:40|90263.3|90186.4|90254.5|90174.9|90265.1|90187.7|90254.5|90171.5|43
1638325370000|2021-12-01 02:22:50|90255.5|90175.8|90253.8|90176.6|90257.6|90179.2|90250.6|90172.6|48
1638325380000|2021-12-01 02:23:00|90253.9|90176.8|90257.2|90177.5|90257.2|90178|90253.5|90175.2|22
1638325390000|2021-12-01 02:23:10|90256.7|90177.2|90253.4|90177.4|90257.9|90183|90252.8|90174.4|14
1638325400000|2021-12-01 02:23:20|90253.6|90177.6|90264|90179.5|90264.4|90189.3|90251.7|90173.5|43
1638325410000|2021-12-01 02:23:30|90264.7|90179.3|90258.6|90176.6|90264.7|90179.4|90254|90174.7|62
1638325420000|2021-12-01 02:23:40|90258.7|90175.2|90257.4|90207.4|90265.6|90207.4|90247.7|90174|41
1638325430000|2021-12-01 02:23:50|90257.5|90207.5|90269.4|90198.9|90269.4|90208.6|90256.2|90194|50
1638325440000|2021-12-01 02:24:00|90258.9|90208.9|90259.3|90209.3|90260|90210|90258.8|90208.8|19
1638325450000|2021-12-01 02:24:10|90258|90208|90261.7|90191.6|90261.7|90209.4|90252.8|90191.6|46
1638325460000|2021-12-01 02:24:20|90253|90203|90255.2|90205.2|90263.3|90205.5|90251.4|90189.8|46
1638325470000|2021-12-01 02:24:30|90254.2|90204.2|90262.6|90189.8|90269.3|90205.2|90253.6|90189.8|38
1638325480000|2021-12-01 02:24:40|90263.6|90190.1|90251.4|90201.4|90265|90204.1|90251.4|90190.1|44
1638325490000|2021-12-01 02:24:50|90262.5|90190.9|90263.2|90191.6|90264.3|90202.8|90252.8|90188.6|31
1638325500000|2021-12-01 02:25:00|90263.7|90191.1|90258.7|90208.7|90269.6|90209.1|90254.6|90191.1|55
1638325510000|2021-12-01 02:25:10|90269.2|90198.4|90271.1|90197|90272.1|90208.2|90258.2|90195.7|39
1638325520000|2021-12-01 02:25:20|90270.9|90197.1|90259.2|90209.2|90272|90209.2|90259.2|90196.8|19
1638325530000|2021-12-01 02:25:30|90259|90209|90268.3|90197.7|90268.4|90209.8|90256|90193.9|42
1638325540000|2021-12-01 02:25:40|90267.9|90197.5|90266.6|90193.4|90267.9|90207.8|90254.8|90193|39
1638325550000|2021-12-01 02:25:50|90266.3|90193.2|90255.9|90205.9|90266.4|90208.5|90255.5|90193.2|33
1638325560000|2021-12-01 02:26:00|90266.4|90195.7|90270.2|90198.8|90270.4|90210.7|90254.9|90191.6|39
1638325570000|2021-12-01 02:26:10|90259.6|90199|90269.7|90199|90270.3|90209.8|90258.6|90197.5|25
1638325580000|2021-12-01 02:26:20|90269.4|90199.2|90274.3|90201|90274.3|90212.7|90258|90196.9|31
1638325590000|2021-12-01 02:26:30|90274.7|90199.4|90272.6|90202|90274.7|90213|90259.7|90199.4|30
1638325600000|2021-12-01 02:26:40|90262.6|90212.6|90260.8|90210.8|90273.1|90212.9|90260.8|90202.3|21
1638325610000|2021-12-01 02:26:50|90260.4|90210.4|90269.9|90199.9|90270.2|90211.7|90259.3|90198.5|38
1638325620000|2021-12-01 02:27:00|90260.2|90210.2|90270.1|90198.3|90271.7|90210.2|90259.1|90196.3|36
1638325630000|2021-12-01 02:27:10|90270.2|90198.9|90271.2|90197.5|90273.3|90211.3|90258.5|90197|49
1638325640000|2021-12-01 02:27:20|90270.5|90197.3|90270.1|90196.6|90271.5|90199.6|90269.4|90195.5|45
1638325650000|2021-12-01 02:27:30|90268.7|90197.4|90269.8|90196.8|90270.3|90198.3|90268.4|90195.9|25
1638325660000|2021-12-01 02:27:40|90269.4|90196.6|90270.7|90200.3|90271.4|90210.5|90259.2|90195.2|41
1638325670000|2021-12-01 02:27:50|90270.6|90200.4|90264.5|90214.5|90276.7|90214.5|90263.7|90199|41
1638325680000|2021-12-01 02:28:00|90274.6|90203.2|90264.2|90214.2|90274.8|90215.1|90263.4|90203.2|39
1638325690000|2021-12-01 02:28:10|90264.3|90214.3|90266.8|90216.8|90274.6|90216.8|90262.5|90203.6|31
1638325700000|2021-12-01 02:28:20|90266.7|90216.7|90272|90222|90280|90222.8|90266.5|90200.2|43
1638325710000|2021-12-01 02:28:30|90274.1|90224.1|90272.4|90222.4|90283.1|90224.2|90270.8|90211.7|53
1638325720000|2021-12-01 02:28:40|90272.1|90222.1|90281.6|90210.4|90282.6|90222.5|90270|90209.2|42
1638325730000|2021-12-01 02:28:50|90282.7|90209.8|90285.8|90213.2|90288.4|90225.2|90270.4|90207.3|53
1638325740000|2021-12-01 02:29:00|90288|90211|90282.4|90211|90288|90225.5|90273.8|90210.8|41
1638325750000|2021-12-01 02:29:10|90282.2|90210.8|90271.7|90221.7|90283|90223.7|90271.4|90210.6|47
1638325760000|2021-12-01 02:29:20|90271.6|90221.6|90272.8|90222.8|90282.3|90223.2|90270.9|90212.3|41
1638325770000|2021-12-01 02:29:30|90272.7|90222.7|90283.5|90211.8|90283.5|90223.6|90271.1|90210.8|38
1638325780000|2021-12-01 02:29:40|90288|90209.7|90285.7|90211.1|90288|90213.6|90282.3|90209.3|47
1638325790000|2021-12-01 02:29:50|90286.1|90212.2|90277.6|90227.6|90290.1|90228.9|90270.7|90206.7|57
1638325800000|2021-12-01 02:30:00|90278.4|90228.4|90292.2|90217.6|90292.2|90228.9|90276.2|90215|41
1638325810000|2021-12-01 02:30:10|90291.4|90218.2|90285.6|90235.6|90297.9|90238.1|90285.6|90217.7|41
1638325820000|2021-12-01 02:30:20|90296.7|90224.8|90298.7|90226.3|90299.4|90237.9|90285.2|90224.5|51
1638325830000|2021-12-01 02:30:30|90298.9|90225.9|90296.5|90223.3|90299.7|90226.3|90296.4|90223|27
1638325840000|2021-12-01 02:30:40|90296.6|90223.4|90301.5|90224|90301.5|90238.3|90285.8|90223|51
1638325850000|2021-12-01 02:30:50|90300.9|90225|90297.8|90225.4|90301.7|90236.2|90283.9|90223.4|53
1638325860000|2021-12-01 02:31:00|90298.2|90226.1|90288.3|90238.3|90299.9|90239.4|90285|90224.9|47
1638325870000|2021-12-01 02:31:10|90288.2|90238.2|90291.4|90241.4|90305.5|90243.7|90288.2|90225.7|65
1638325880000|2021-12-01 02:31:20|90291.7|90241.7|90304.6|90230.5|90304.7|90241.9|90290.9|90228.8|55
1638325890000|2021-12-01 02:31:30|90304.3|90230.2|90293.2|90243.2|90305.2|90243.2|90291.6|90229.8|48
1638325900000|2021-12-01 02:31:40|90292.8|90242.8|90291.1|90241.1|90303.8|90243.9|90290.2|90231.5|44
1638325910000|2021-12-01 02:31:50|90291|90241|90307.2|90233|90310.3|90247.4|90291|90232|60
1638325920000|2021-12-01 02:32:00|90305.7|90232.9|90308.6|90237.7|90310.1|90247|90295.7|90232.8|63
1638325930000|2021-12-01 02:32:10|90309.8|90237.2|90304.6|90232.9|90310.3|90248.1|90293.8|90232.9|44
1638325940000|2021-12-01 02:32:20|90304.2|90233|90306.3|90232.5|90306.5|90243.3|90293.3|90230.4|47
1638325950000|2021-12-01 02:32:30|90306.4|90232.6|90293.5|90243.5|90306.4|90244.5|90293.3|90232.6|32
1638325960000|2021-12-01 02:32:40|90293.6|90243.6|90295|90245|90306.5|90245.1|90293.1|90230.2|36
1638325970000|2021-12-01 02:32:50|90295.3|90245.3|90307.4|90237.1|90308.5|90248|90295.3|90236.1|49
1638325980000|2021-12-01 02:33:00|90307.6|90237.4|90298.4|90248.4|90309.5|90248.4|90296.6|90235.7|43
1638325990000|2021-12-01 02:33:10|90298.3|90248.3|90313.3|90240.6|90315.8|90250.8|90298.3|90236.1|46
1638326000000|2021-12-01 02:33:20|90313.7|90240.8|90313.7|90242.6|90319.7|90253.9|90301.5|90239.6|52
1638326010000|2021-12-01 02:33:30|90302.8|90252.8|90310.8|90240.2|90315|90252.8|90299.9|90239.5|47
1638326020000|2021-12-01 02:33:40|90311.2|90240|90313.9|90239.3|90314.6|90251.4|90299.6|90239.1|41
1638326030000|2021-12-01 02:33:50|90314|90239.2|90320.8|90250.4|90321.1|90260.5|90304.5|90238.8|56
1638326040000|2021-12-01 02:34:00|90310.2|90260.2|90317|90267|90328.7|90267.1|90309.7|90246.6|50
1638326050000|2021-12-01 02:34:10|90316.1|90266.1|90318.7|90268.7|90330.5|90270.9|90316.1|90247.9|38
1638326060000|2021-12-01 02:34:20|90319.3|90269.3|90334.1|90257.2|90334.1|90272.4|90319.1|90253.2|29
1638326070000|2021-12-01 02:34:30|90325|90275|90317.6|90240.5|90342.8|90279.6|90313.6|90239.9|50
1638326080000|2021-12-01 02:34:40|90316.4|90242.7|90315.6|90265.6|90327.7|90267.9|90298.7|90238.6|60
1638326090000|2021-12-01 02:34:50|90316|90266|90337.2|90261.6|90337.2|90274.8|90315.8|90255.2|35
1638326100000|2021-12-01 02:35:00|90337|90261.9|90324.6|90274.6|90339.5|90277.2|90324.2|90261.9|41
1638326110000|2021-12-01 02:35:10|90324.9|90274.9|90311.7|90261.7|90335.2|90275.1|90311.1|90247.9|27
1638326120000|2021-12-01 02:35:20|90319.8|90245.3|90309.6|90235.3|90321.9|90245.3|90308.5|90234.3|54
1638326130000|2021-12-01 02:35:30|90309.1|90235.9|90306.5|90234|90309.8|90236.9|90306.5|90234|39
1638326140000|2021-12-01 02:35:40|90304.5|90233.2|90280.8|90230.8|90304.5|90241.5|90280.4|90223.7|33
1638326150000|2021-12-01 02:35:50|90280.7|90230.7|90281.8|90231.8|90283.7|90233.7|90280.4|90230.4|29
1638326160000|2021-12-01 02:36:00|90282.5|90232.5|90278.4|90228.4|90282.5|90232.5|90277.9|90227.9|32
1638326170000|2021-12-01 02:36:10|90279.1|90229.1|90279.1|90229.1|90279.2|90229.2|90277|90227|29
1638326180000|2021-12-01 02:36:20|90279.3|90229.3|90290.3|90240.3|90300.8|90240.6|90279|90226.3|27
1638326190000|2021-12-01 02:36:30|90289.4|90239.4|90305|90255|90314.8|90256.4|90289.4|90239.4|41
1638326200000|2021-12-01 02:36:40|90305.4|90255.4|90313.6|90263.6|90322.7|90265.5|90304.7|90248|34
1638326210000|2021-12-01 02:36:50|90310.8|90260.8|90306.2|90235.8|90315.3|90264.1|90297.1|90234.4|53
1638326220000|2021-12-01 02:37:00|90307.5|90234.7|90306.6|90233.7|90308.3|90247.2|90293|90232|49
1638326230000|2021-12-01 02:37:10|90306.8|90234.6|90305.1|90234.7|90307.4|90235.1|90305.1|90233.7|30
1638326240000|2021-12-01 02:37:20|90305.4|90234.6|90294.5|90244.5|90306.7|90245.4|90294.5|90234.2|28
1638326250000|2021-12-01 02:37:30|90305|90233.9|90307.9|90232.5|90313.1|90246.4|90294.1|90230.3|42
1638326260000|2021-12-01 02:37:40|90307.5|90232.7|90276.2|90226.2|90308.1|90239.1|90276|90226|43
1638326270000|2021-12-01 02:37:50|90275.1|90225.1|90274.3|90224.3|90278.2|90228.2|90274.1|90224.1|37
1638326280000|2021-12-01 02:38:00|90274.4|90224.4|90254.3|90204.3|90274.4|90224.4|90252.5|90202.5|42
1638326290000|2021-12-01 02:38:10|90254|90204|90255.1|90205.1|90255.9|90205.9|90253.3|90203.3|28
1638326300000|2021-12-01 02:38:20|90254.9|90204.9|90264.2|90214.2|90275.8|90215.5|90254.6|90204.3|19
1638326310000|2021-12-01 02:38:30|90274.2|90203.1|90305|90232.2|90305|90244.1|90264|90201.3|60
1638326320000|2021-12-01 02:38:40|90310.7|90226.3|90305.4|90255.4|90320.3|90257.3|90296.9|90223.2|53
1638326330000|2021-12-01 02:38:50|90315.1|90243.4|90315.1|90243.4|90317.1|90258.2|90303.3|90241.3|52
1638326340000|2021-12-01 02:39:00|90305.7|90255.7|90316.5|90240.4|90316.5|90257.2|90304.4|90240.4|41
1638326350000|2021-12-01 02:39:10|90315.2|90242.6|90299.6|90249.6|90315.2|90253|90298|90241.8|48
1638326360000|2021-12-01 02:39:20|90299.5|90249.5|90306.9|90236|90310.3|90249.8|90294.8|90234.7|36
1638326370000|2021-12-01 02:39:30|90307|90235.6|90299.4|90249.4|90307|90249.9|90296.8|90235.1|35
1638326380000|2021-12-01 02:39:40|90299.8|90249.8|90304.1|90254.1|90315.6|90254.5|90298.4|90239.2|32
1638326390000|2021-12-01 02:39:50|90305.2|90255.2|90318.9|90246.2|90319.2|90257.7|90303.8|90240.1|31
1638326400000|2021-12-01 02:40:00|90318.7|90245.5|90313.7|90242.6|90319.6|90256.9|90303.8|90237.9|35
1638326410000|2021-12-01 02:40:10|90303.4|90253.4|90299.5|90218.3|90316.5|90253.4|90296.4|90218.3|32
1638326420000|2021-12-01 02:40:20|90294.4|90219.1|90270.7|90220.7|90295.2|90231|90270.7|90214.5|43
1638326430000|2021-12-01 02:40:30|90273.5|90223.5|90239.7|90189.7|90273.5|90223.5|90239.6|90180.5|56
1638326440000|2021-12-01 02:40:40|90240.4|90190.4|90234.1|90184.1|90242.6|90192.6|90234.1|90184.1|42
1638326450000|2021-12-01 02:40:50|90233.8|90183.8|90242.2|90192.2|90253.1|90192.9|90232.6|90181.9|44
1638326460000|2021-12-01 02:41:00|90243.5|90193.5|90283.4|90208.9|90285.2|90222.5|90243.5|90189|45
1638326470000|2021-12-01 02:41:10|90273|90223|90275.6|90225.6|90276.3|90226.3|90272.4|90222.4|22
1638326480000|2021-12-01 02:41:20|90276.3|90226.3|90275.5|90225.5|90277.4|90227.4|90274.3|90224.3|34
1638326490000|2021-12-01 02:41:30|90275.3|90225.3|90277.3|90227.3|90277.9|90227.9|90274.3|90224.3|38
1638326500000|2021-12-01 02:41:40|90277.4|90227.4|90277.8|90227.8|90278.7|90228.7|90277.4|90227.4|11
1638326510000|2021-12-01 02:41:50|90278.4|90228.4|90306.2|90227.5|90306.9|90228.7|90276.5|90219.8|35
1638326520000|2021-12-01 02:42:00|90306.1|90227.6|90293.7|90220|90306.1|90229.2|90293.7|90220|36
1638326530000|2021-12-01 02:42:10|90289.3|90217.4|90254.1|90204.1|90291.1|90224.5|90253.8|90198.3|49
1638326540000|2021-12-01 02:42:20|90253.4|90203.4|90248.7|90169.2|90255.7|90203.8|90243.9|90169.1|58
1638326550000|2021-12-01 02:42:30|90251.7|90168.2|90242.9|90172|90251.7|90172|90241.6|90167.4|42
1638326560000|2021-12-01 02:42:40|90232.8|90182.8|90240.1|90190.1|90240.3|90190.3|90231.6|90181.6|27
1638326570000|2021-12-01 02:42:50|90240|90190|90238.5|90188.5|90240|90190|90238|90188|21
1638326580000|2021-12-01 02:43:00|90238.6|90188.6|90261.4|90191.2|90262.7|90201.7|90238.2|90179.5|58
1638326590000|2021-12-01 02:43:10|90251.3|90201.3|90248.3|90198.3|90251.3|90201.3|90248.1|90198.1|38
1638326600000|2021-12-01 02:43:20|90248|90198|90249.1|90199.1|90258.3|90199.5|90247.6|90187.8|24
1638326610000|2021-12-01 02:43:30|90249.4|90199.4|90271.5|90199.6|90274.7|90211|90249.4|90197.2|42
1638326620000|2021-12-01 02:43:40|90260.7|90210.7|90269.2|90219.2|90279.7|90219.2|90260.7|90203|47
1638326630000|2021-12-01 02:43:50|90269.4|90219.4|90273.4|90201.2|90277.5|90219.4|90261.4|90198.1|36
1638326640000|2021-12-01 02:44:00|90260.9|90210.9|90240.2|90190.2|90263|90210.9|90239.3|90187|35
1638326650000|2021-12-01 02:44:10|90238.4|90188.4|90238.2|90188.2|90240.9|90190.9|90235.9|90185.9|32
1638326660000|2021-12-01 02:44:20|90238.8|90188.8|90236.1|90186.1|90238.8|90188.8|90235|90185|39
1638326670000|2021-12-01 02:44:30|90235.7|90185.7|90237.8|90187.8|90238.2|90188.2|90234.6|90184.6|28
1638326680000|2021-12-01 02:44:40|90240.3|90190.3|90242.2|90192.2|90242.8|90192.8|90240.3|90190.3|28
1638326690000|2021-12-01 02:44:50|90242.5|90192.5|90242.3|90192.3|90243|90193|90242.3|90192.3|25
1638326700000|2021-12-01 02:45:00|90242.2|90192.2|90245.8|90195.8|90245.8|90195.8|90242.2|90192.2|25
1638326710000|2021-12-01 02:45:10|90245.9|90195.9|90245.3|90195.3|90247.9|90197.9|90244.7|90194.7|32
1638326720000|2021-12-01 02:45:20|90245.1|90195.1|90244.7|90194.7|90245.8|90195.8|90244.7|90194.7|16
1638326730000|2021-12-01 02:45:30|90244.8|90194.8|90246|90196|90246|90196|90243.5|90193.5|34
1638326740000|2021-12-01 02:45:40|90246.1|90196.1|90246.9|90196.9|90246.9|90196.9|90245.7|90195.7|23
1638326750000|2021-12-01 02:45:50|90246.8|90196.8|90247.5|90197.5|90249.1|90199.1|90246.2|90196.2|24
1638326760000|2021-12-01 02:46:00|90247.9|90197.9|90250|90200|90252.9|90202.9|90247.9|90197.9|69
1638326770000|2021-12-01 02:46:10|90250.1|90200.1|90250.2|90200.2|90250.9|90200.9|90249.2|90199.2|66
1638326780000|2021-12-01 02:46:20|90250.3|90200.3|90249.1|90199.1|90250.7|90200.7|90249.1|90199.1|38
1638326790000|2021-12-01 02:46:30|90249.6|90199.6|90249.6|90199.6|90249.8|90199.8|90248.8|90198.8|29
1638326800000|2021-12-01 02:46:40|90249.8|90199.8|90240.2|90190.2|90249.8|90199.8|90240.1|90190.1|43
1638326810000|2021-12-01 02:46:50|90240.5|90190.5|90248.6|90198.6|90249.3|90199.3|90240.5|90190.5|36
1638326820000|2021-12-01 02:47:00|90248.1|90198.1|90277.9|90203.9|90277.9|90215.7|90248.1|90198.1|49
1638326830000|2021-12-01 02:47:10|90278.9|90204.1|90296|90219.9|90296.4|90232.4|90266.8|90203.9|49
1638326840000|2021-12-01 02:47:20|90284.3|90234.3|90287.3|90237.3|90288.3|90238.3|90283|90233|39
1638326850000|2021-12-01 02:47:30|90287.2|90237.2|90293.1|90219.3|90293.1|90238.3|90287.2|90219.3|28
1638326860000|2021-12-01 02:47:40|90292.9|90219.9|90262.3|90191.8|90292.9|90228.4|90252.5|90191.4|53
1638326870000|2021-12-01 02:47:50|90267.8|90191.5|90238.3|90188.3|90269.1|90203.7|90237.1|90177.8|46
1638326880000|2021-12-01 02:48:00|90249|90177.6|90234.9|90184.9|90250|90188.8|90234.1|90177.6|46
1638326890000|2021-12-01 02:48:10|90234.1|90184.1|90247.6|90197.6|90262.6|90199.3|90234.1|90181|37
1638326900000|2021-12-01 02:48:20|90261|90189.8|90259.2|90209.2|90269.2|90210.6|90247.8|90189.3|28
1638326910000|2021-12-01 02:48:30|90259.7|90209.7|90291.5|90216.8|90292.3|90229.2|90257.4|90204.6|44
1638326920000|2021-12-01 02:48:40|90291.6|90218.2|90286.7|90216.4|90292.8|90232.1|90278.7|90216.1|30
1638326930000|2021-12-01 02:48:50|90286|90215.8|90237.3|90187.3|90287.2|90225.8|90237.3|90176.3|46
1638326940000|2021-12-01 02:49:00|90247.6|90176.9|90236.4|90186.4|90247.6|90188|90226.8|90176.8|55
1638326950000|2021-12-01 02:49:10|90237|90187|90247.1|90197.1|90247.1|90197.1|90237|90187|48
1638326960000|2021-12-01 02:49:20|90247|90197|90248.1|90198.1|90248.1|90198.1|90246.4|90196.4|34
1638326970000|2021-12-01 02:49:30|90247.9|90197.9|90248.7|90198.7|90248.9|90198.9|90247.9|90197.9|21
1638326980000|2021-12-01 02:49:40|90249.1|90199.1|90249.2|90199.2|90261.6|90199.5|90247.4|90186.8|34
1638326990000|2021-12-01 02:49:50|90259.7|90188.8|90255.4|90205.4|90259.9|90205.8|90247.5|90188.8|39
1638327000000|2021-12-01 02:50:00|90255.1|90205.1|90249.7|90199.7|90259.2|90209.2|90249.6|90199.6|43
1638327010000|2021-12-01 02:50:10|90249.4|90199.4|90249.9|90199.9|90260.9|90200.5|90249.3|90188.3|43
1638327020000|2021-12-01 02:50:20|90249.8|90199.8|90248.9|90198.9|90249.8|90199.8|90248.8|90198.8|26
1638327030000|2021-12-01 02:50:30|90248.3|90198.3|90249|90199|90250|90200|90248.2|90198.2|27
1638327040000|2021-12-01 02:50:40|90248.9|90198.9|90249.8|90199.8|90250.1|90200.1|90248.7|90198.7|22
1638327050000|2021-12-01 02:50:50|90249.9|90199.9|90250.5|90200.5|90250.8|90200.8|90249.8|90199.8|21
1638327060000|2021-12-01 02:51:00|90250.8|90200.8|90251.6|90201.6|90260.1|90201.6|90248.7|90190|22
1638327070000|2021-12-01 02:51:10|90250.6|90200.6|90251.7|90201.7|90251.9|90201.9|90250.1|90200.1|23
1638327080000|2021-12-01 02:51:20|90251.5|90201.5|90250.3|90200.3|90251.5|90201.5|90249.4|90199.4|26
1638327090000|2021-12-01 02:51:30|90249.9|90199.9|90247.8|90197.8|90250.8|90200.8|90247.7|90197.7|39
1638327100000|2021-12-01 02:51:40|90247.7|90197.7|90247.5|90197.5|90247.9|90197.9|90247.1|90197.1|37
1638327110000|2021-12-01 02:51:50|90248.1|90198.1|90246.8|90196.8|90249.9|90199.9|90246.7|90196.7|32
1638327120000|2021-12-01 02:52:00|90246.7|90196.7|90249.3|90199.3|90261.2|90200|90245.8|90188.2|34
1638327130000|2021-12-01 02:52:10|90249.4|90199.4|90250.5|90200.5|90260.6|90200.5|90247.6|90188.5|36
1638327140000|2021-12-01 02:52:20|90250|90200|90249.4|90199.4|90251.7|90201.7|90249.4|90199.4|35
1638327150000|2021-12-01 02:52:30|90249.5|90199.5|90249|90199|90250.2|90200.2|90248.8|90198.8|17
1638327160000|2021-12-01 02:52:40|90249.2|90199.2|90260.9|90188.4|90260.9|90200.1|90249.1|90188.2|18
1638327170000|2021-12-01 02:52:50|90260.8|90188.6|90260.3|90187.1|90260.8|90201.5|90248.7|90187.1|20
1638327180000|2021-12-01 02:53:00|90259.2|90188|90258.5|90188.4|90260.6|90199.1|90248.3|90187.5|27
1638327190000|2021-12-01 02:53:10|90259|90187.7|90258.9|90187.7|90259.2|90198.6|90248.4|90187.3|23
1638327200000|2021-12-01 02:53:20|90259.2|90188.1|90259.8|90189|90260.2|90200.4|90249.7|90187.7|22
1638327210000|2021-12-01 02:53:30|90259.4|90188.6|90248.7|90198.7|90260|90199.4|90247.9|90188|37
1638327220000|2021-12-01 02:53:40|90248.4|90198.4|90259.5|90189.1|90260|90200.4|90248.2|90188.1|15
1638327230000|2021-12-01 02:53:50|90259.8|90189.7|90261.8|90187.5|90261.8|90190|90259.3|90185.5|27
1638327240000|2021-12-01 02:54:00|90249|90199|90252.7|90202.7|90258.8|90205.3|90245.3|90186.7|48
1638327250000|2021-12-01 02:54:10|90255|90205|90250.1|90200.1|90256.1|90206.1|90248.9|90198.9|40
1638327260000|2021-12-01 02:54:20|90249.9|90199.9|90250.1|90200.1|90250.6|90200.6|90249.3|90199.3|23
1638327270000|2021-12-01 02:54:30|90250.7|90200.7|90249.4|90199.4|90252|90202|90249.2|90199.2|26
1638327280000|2021-12-01 02:54:40|90249.5|90199.5|90251.5|90201.5|90251.5|90201.5|90249.4|90199.4|18
1638327290000|2021-12-01 02:54:50|90251.4|90201.4|90250.3|90200.3|90251.5|90201.5|90249.6|90199.6|10
1638327300000|2021-12-01 02:55:00|90250|90200|90251.7|90201.7|90252.6|90202.6|90249.8|90199.8|27
1638327310000|2021-12-01 02:55:10|90251.5|90201.5|90250.8|90200.8|90251.6|90201.6|90249.6|90199.6|28
1638327320000|2021-12-01 02:55:20|90250.6|90200.6|90251.9|90201.9|90252.1|90202.1|90250.3|90200.3|27
1638327330000|2021-12-01 02:55:30|90251.7|90201.7|90254|90204|90254|90204|90251|90201|36
1638327340000|2021-12-01 02:55:40|90254.2|90204.2|90253.8|90203.8|90256.1|90206.1|90253.4|90203.4|28
1638327350000|2021-12-01 02:55:50|90253.9|90203.9|90251.3|90201.3|90254.1|90204.1|90250.3|90200.3|34
1638327360000|2021-12-01 02:56:00|90251.2|90201.2|90254.5|90204.5|90254.5|90204.5|90251.2|90201.2|26
1638327370000|2021-12-01 02:56:10|90254.9|90204.9|90254.1|90204.1|90254.9|90204.9|90252.2|90202.2|20
1638327380000|2021-12-01 02:56:20|90254|90204|90252.1|90202.1|90254.4|90204.4|90252.1|90202.1|22
1638327390000|2021-12-01 02:56:30|90251.9|90201.9|90249.2|90199.2|90254.3|90204.3|90249|90199|35
1638327400000|2021-12-01 02:56:40|90249.5|90199.5|90250|90200|90252|90202|90248.6|90198.6|23
1638327410000|2021-12-01 02:56:50|90249.8|90199.8|90248.8|90198.8|90250.7|90200.7|90248.4|90198.4|24
1638327420000|2021-12-01 02:57:00|90248.7|90198.7|90249.7|90199.7|90250.1|90200.1|90248.5|90198.5|25
1638327430000|2021-12-01 02:57:10|90249.6|90199.6|90249.3|90199.3|90249.6|90199.6|90248.6|90198.6|17
1638327440000|2021-12-01 02:57:20|90249.2|90199.2|90249.5|90199.5|90252.1|90202.1|90248.8|90198.8|45
1638327450000|2021-12-01 02:57:30|90250.1|90200.1|90247.9|90197.9|90250.6|90200.6|90247.4|90197.4|38
1638327460000|2021-12-01 02:57:40|90248.1|90198.1|90249.3|90199.3|90250.1|90200.1|90247.2|90197.2|30
1638327470000|2021-12-01 02:57:50|90248.5|90198.5|90249.6|90199.6|90250.2|90200.2|90246.5|90196.5|43
1638327480000|2021-12-01 02:58:00|90249.4|90199.4|90248|90198|90249.6|90199.6|90247.5|90197.5|20
1638327490000|2021-12-01 02:58:10|90248.4|90198.4|90248.8|90198.8|90249.8|90199.8|90247.5|90197.5|37
1638327500000|2021-12-01 02:58:20|90249|90199|90248.6|90198.6|90249.7|90199.7|90247.2|90197.2|22
1638327510000|2021-12-01 02:58:30|90248.7|90198.7|90245.7|90195.7|90255.1|90203.6|90243.9|90183.1|41
1638327520000|2021-12-01 02:58:40|90245.8|90195.8|90249.5|90199.5|90249.7|90199.7|90245.4|90195.4|40
1638327530000|2021-12-01 02:58:50|90249.4|90199.4|90250.9|90200.9|90251.3|90201.3|90249.4|90199.4|22
1638327540000|2021-12-01 02:59:00|90251.1|90201.1|90249.9|90199.9|90251.3|90201.3|90249.4|90199.4|23
1638327550000|2021-12-01 02:59:10|90250.1|90200.1|90249.6|90199.6|90250.5|90200.5|90249.6|90199.6|15
1638327560000|2021-12-01 02:59:20|90249.9|90199.9|90247.6|90197.6|90256.5|90200.5|90244.9|90183.9|36
1638327570000|2021-12-01 02:59:30|90248|90198|90246.7|90196.7|90248|90198|90246.7|90196.7|25
1638327580000|2021-12-01 02:59:40|90246.9|90196.9|90248.9|90198.9|90249|90199|90246.5|90196.5|30
1638327590000|2021-12-01 02:59:50|90248.8|90198.8|90251.8|90201.8|90251.8|90201.8|90248.4|90198.4|26
1638327600000|2021-12-01 03:00:00|90251.9|90201.9|90248.7|90198.7|90251.9|90201.9|90248.3|90198.3|29
1638327610000|2021-12-01 03:00:10|90248.6|90198.6|90246.8|90196.8|90249.9|90199.9|90244.9|90194.9|20
1638327620000|2021-12-01 03:00:20|90246.2|90196.2|90241.7|90191.7|90253.7|90196.2|90240.7|90178.9|48
1638327630000|2021-12-01 03:00:30|90241.3|90191.3|90234.4|90184.4|90241.4|90191.4|90232.9|90182.9|39
1638327640000|2021-12-01 03:00:40|90234.9|90184.9|90236.9|90186.9|90236.9|90186.9|90234.9|90184.9|42
1638327650000|2021-12-01 03:00:50|90237.2|90187.2|90245.2|90175.1|90247.2|90187.7|90234.4|90173.5|41
1638327660000|2021-12-01 03:01:00|90234.9|90184.9|90235.9|90185.9|90246.6|90186.8|90234.9|90175|41
1638327670000|2021-12-01 03:01:10|90236.2|90186.2|90234.1|90184.1|90236.7|90186.7|90234.1|90184.1|35
1638327680000|2021-12-01 03:01:20|90234.4|90184.4|90226.3|90154.4|90234.5|90184.5|90214.9|90152.3|54
1638327690000|2021-12-01 03:01:30|90227.6|90153.3|90240.7|90164.8|90242|90178.1|90215.2|90152.6|64
1638327700000|2021-12-01 03:01:40|90239.1|90167.5|90244.1|90168.1|90247.4|90169.8|90238.5|90164|33
1638327710000|2021-12-01 03:01:50|90242.5|90169.5|90243.2|90167.2|90245.4|90179.2|90227.7|90165.8|48
1638327720000|2021-12-01 03:02:00|90243|90167.5|90222.9|90172.9|90243.4|90176.7|90222.9|90161.8|45
1638327730000|2021-12-01 03:02:10|90223|90173|90233.9|90160.8|90238.7|90175.4|90222.7|90158.9|45
1638327740000|2021-12-01 03:02:20|90233.8|90160.7|90243.1|90167.3|90243.3|90180.4|90224.9|90160.5|54
1638327750000|2021-12-01 03:02:30|90243.4|90167.5|90241.9|90171.5|90244.4|90171.5|90238.6|90163.6|47
1638327760000|2021-12-01 03:02:40|90242.8|90170|90240.4|90170|90245.2|90180.4|90230.4|90166.5|49
1638327770000|2021-12-01 03:02:50|90240.6|90168.9|90241.2|90164.4|90243|90179.3|90227.5|90164.4|33
1638327780000|2021-12-01 03:03:00|90241|90164.2|90242.1|90165.5|90243.5|90166.6|90240.5|90164.2|36
1638327790000|2021-12-01 03:03:10|90242.5|90165.7|90229.7|90179.7|90243.6|90180.3|90229.6|90164.6|26
1638327800000|2021-12-01 03:03:20|90229.9|90179.9|90240.3|90167.9|90243.6|90180|90228.7|90164.6|42
1638327810000|2021-12-01 03:03:30|90242.4|90166.8|90241.7|90164.7|90243.5|90167.5|90239.7|90163.3|25
1638327820000|2021-12-01 03:03:40|90243.1|90163.4|90240.9|90164.9|90243.4|90166.1|90239.4|90163.1|25
1638327830000|2021-12-01 03:03:50|90241.1|90164.6|90239.2|90166.9|90241.9|90179|90228.3|90163.6|37
1638327840000|2021-12-01 03:04:00|90239.3|90167|90239.7|90166.3|90241|90179.5|90227.6|90165.5|45
1638327850000|2021-12-01 03:04:10|90239.6|90166.1|90244|90166.6|90244|90181|90226|90165.8|43
1638327860000|2021-12-01 03:04:20|90244.9|90165.8|90241.3|90170.3|90244.9|90181.3|90230.5|90165.7|19
1638327870000|2021-12-01 03:04:30|90230.7|90180.7|90242.4|90171.7|90242.4|90182.9|90230.5|90169.9|38
1638327880000|2021-12-01 03:04:40|90242.3|90171.6|90244.7|90168.6|90247.6|90171.6|90241.5|90165.5|23
1638327890000|2021-12-01 03:04:50|90244.9|90168.3|90242.7|90170.9|90246.5|90170.9|90241.3|90166.6|17
1638327900000|2021-12-01 03:05:00|90242.8|90171|90247.6|90166.9|90247.6|90182.5|90232.1|90166.7|24
1638327910000|2021-12-01 03:05:10|90250.8|90163.6|90242.8|90170.3|90250.8|90182.2|90230.5|90163.6|31
1638327920000|2021-12-01 03:05:20|90242.4|90170.8|90242.6|90172.1|90245.3|90182.8|90229.9|90168.5|26
1638327930000|2021-12-01 03:05:30|90245|90169.7|90231.3|90181.3|90245.2|90181.3|90230.5|90164.9|36
1638327940000|2021-12-01 03:05:40|90231.2|90181.2|90229.8|90179.8|90242.9|90181.8|90229.8|90169.1|27
1638327950000|2021-12-01 03:05:50|90230.5|90180.5|90244.5|90166.7|90244.5|90180.9|90230.2|90166.4|38
1638327960000|2021-12-01 03:06:00|90242.3|90169|90243.7|90168.2|90244.8|90169.7|90242.3|90165.6|38
1638327970000|2021-12-01 03:06:10|90244.6|90167.1|90244.4|90167.2|90244.6|90170.9|90241.6|90166.9|10
1638327980000|2021-12-01 03:06:20|90231.3|90181.3|90230.1|90180.1|90242.8|90181.3|90229.5|90166.3|24
1638327990000|2021-12-01 03:06:30|90230.3|90180.3|90208.6|90158.6|90243.2|90180.3|90198.4|90140.3|50
1638328000000|2021-12-01 03:06:40|90209.2|90159.2|90213.9|90137.7|90225.3|90160|90198.1|90135.6|59
1638328010000|2021-12-01 03:06:50|90199.6|90149.6|90233.3|90152.4|90233.3|90167.5|90194.5|90135.3|49
1638328020000|2021-12-01 03:07:00|90230|90154.7|90229.3|90151.3|90232|90156.2|90226.9|90147.2|54
1638328030000|2021-12-01 03:07:10|90229.7|90151.2|90229.1|90149.3|90230.3|90155.8|90227.8|90147.5|52
1638328040000|2021-12-01 03:07:20|90229|90149.2|90228.3|90146.9|90231.3|90151.4|90226.8|90146.2|40
1638328050000|2021-12-01 03:07:30|90228.6|90146.8|90226.7|90150.6|90230.2|90152.9|90225.5|90146|36
1638328060000|2021-12-01 03:07:40|90226|90153.1|90226.7|90150.2|90231.1|90153.1|90225.3|90149.3|23
1638328070000|2021-12-01 03:07:50|90227.8|90150|90225.4|90151.7|90228|90161|90210.9|90150|19
1638328080000|2021-12-01 03:08:00|90228.2|90148.8|90228.3|90149.5|90228.7|90151.8|90225.2|90148.2|19
1638328090000|2021-12-01 03:08:10|90228.8|90150|90225.2|90151.4|90229.1|90151.9|90222.5|90149|31
1638328100000|2021-12-01 03:08:20|90226.1|90149.9|90228.1|90148.7|90228.4|90151.4|90225.1|90147.9|18
1638328110000|2021-12-01 03:08:30|90228.9|90147.7|90224.5|90150.3|90228.9|90151.3|90223.5|90147.6|40
1638328120000|2021-12-01 03:08:40|90223.3|90152.1|90224.6|90150|90225.6|90152.1|90223.2|90149|24
1638328130000|2021-12-01 03:08:50|90224.7|90150.2|90225.2|90149.3|90225.5|90150.8|90223|90149|26
1638328140000|2021-12-01 03:09:00|90225|90149.2|90226.7|90151.1|90226.8|90162.1|90212|90149|24
1638328150000|2021-12-01 03:09:10|90225.5|90150.8|90224.6|90153.9|90226.9|90166.6|90212.8|90149.6|50
1638328160000|2021-12-01 03:09:20|90213.9|90163.9|90226.4|90153.9|90226.4|90165.3|90213.9|90152.1|26
1638328170000|2021-12-01 03:09:30|90226.9|90154.4|90228.1|90153.5|90228.1|90165.7|90212.2|90149.9|21
1638328180000|2021-12-01 03:09:40|90225|90149|90223.4|90150.2|90225.5|90164.8|90211.2|90147.6|27
1638328190000|2021-12-01 03:09:50|90224.2|90149.1|90222.8|90144.2|90225.1|90158.3|90207.9|90144.2|26
1638328200000|2021-12-01 03:10:00|90221.8|90142.7|90222.6|90149.6|90224.7|90150.2|90219.8|90142.7|20
1638328210000|2021-12-01 03:10:10|90223|90149.3|90225.9|90150.8|90227.5|90150.8|90222.3|90146.8|19
1638328220000|2021-12-01 03:10:20|90223.7|90148.6|90223.3|90146.5|90225.5|90148.9|90222.3|90144.2|23
1638328230000|2021-12-01 03:10:30|90221.2|90148.3|90224.7|90142.7|90225.5|90150.4|90218.8|90142.7|49
1638328240000|2021-12-01 03:10:40|90225.8|90142.5|90220.9|90142.9|90225.8|90147.6|90218.5|90142.5|34
1638328250000|2021-12-01 03:10:50|90220.7|90142.5|90223.6|90142.2|90223.6|90143.6|90218.8|90142.2|21
1638328260000|2021-12-01 03:11:00|90221.7|90142.8|90221.8|90146.3|90227.2|90147.8|90221.3|90142.8|20
1638328270000|2021-12-01 03:11:10|90223.5|90144.3|90180.8|90130.8|90223.5|90147|90180.1|90130.1|41
1638328280000|2021-12-01 03:11:20|90181|90131|90181.5|90131.5|90181.6|90131.6|90180.9|90130.9|20
1638328290000|2021-12-01 03:11:30|90181.6|90131.6|90180.5|90130.5|90181.8|90131.8|90179.8|90129.8|28
1638328300000|2021-12-01 03:11:40|90180.3|90130.3|90180.3|90130.3|90181.3|90131.3|90179.9|90129.9|21
1638328310000|2021-12-01 03:11:50|90180.2|90130.2|90181.2|90131.2|90181.6|90131.6|90180.1|90130.1|24
1638328320000|2021-12-01 03:12:00|90181.4|90131.4|90181.6|90131.6|90184.8|90134.8|90181.1|90131.1|37
1638328330000|2021-12-01 03:12:10|90181.2|90131.2|90180.8|90130.8|90181.2|90131.2|90180.3|90130.3|25
1638328340000|2021-12-01 03:12:20|90180.6|90130.6|90180.7|90130.7|90181.1|90131.1|90180.6|90130.6|7
1638328350000|2021-12-01 03:12:30|90180.4|90130.4|90182.9|90132.9|90183.8|90133.8|90180.4|90130.4|24
1638328360000|2021-12-01 03:12:40|90184.2|90134.2|90184.4|90134.4|90184.4|90134.4|90181.8|90131.8|33
1638328370000|2021-12-01 03:12:50|90184.5|90134.5|90188.2|90138.2|90189.2|90139.2|90182.2|90132.2|25
1638328380000|2021-12-01 03:13:00|90188.1|90138.1|90188.4|90138.4|90188.5|90138.5|90187.9|90137.9|12
1638328390000|2021-12-01 03:13:10|90188.5|90138.5|90188.2|90138.2|90188.7|90138.7|90187.6|90137.6|17
1638328400000|2021-12-01 03:13:20|90187.1|90137.1|90189.7|90139.7|90191.9|90141.9|90187.1|90137.1|13
1638328410000|2021-12-01 03:13:30|90188|90138|90188.7|90138.7|90189.2|90139.2|90188|90138|6
1638328420000|2021-12-01 03:13:40|90189.7|90139.7|90189.6|90139.6|90191.4|90141.4|90187.5|90137.5|36
1638328430000|2021-12-01 03:13:50|90189.7|90139.7|90189.2|90139.2|90190.3|90140.3|90188|90138|25
1638328440000|2021-12-01 03:14:00|90189.3|90139.3|90184.7|90134.7|90189.3|90139.3|90184.6|90134.6|36
1638328450000|2021-12-01 03:14:10|90184.6|90134.6|90175.7|90125.7|90185.3|90135.3|90175|90125|24
1638328460000|2021-12-01 03:14:20|90175.1|90125.1|90176.2|90126.2|90176.2|90126.2|90174.8|90124.8|14
1638328470000|2021-12-01 03:14:30|90176.6|90126.6|90175|90125|90177.2|90127.2|90171.5|90121.5|46
1638328480000|2021-12-01 03:14:40|90175.3|90125.3|90171.8|90121.8|90175.3|90125.3|90169.9|90119.9|31
1638328490000|2021-12-01 03:14:50|90172|90122|90171.3|90121.3|90172.6|90122.6|90170.1|90120.1|33
1638328500000|2021-12-01 03:15:00|90170.8|90120.8|90176.5|90126.5|90179.6|90129.6|90170.6|90120.6|52
1638328510000|2021-12-01 03:15:10|90176.6|90126.6|90179.5|90129.5|90180.5|90130.5|90175|90125|39
1638328520000|2021-12-01 03:15:20|90182.9|90132.9|90178.4|90128.4|90182.9|90132.9|90176.5|90126.5|31
1638328530000|2021-12-01 03:15:30|90178.7|90128.7|90178|90128|90178.7|90128.7|90176.6|90126.6|31
1638328540000|2021-12-01 03:15:40|90178.1|90128.1|90176.1|90126.1|90179.7|90129.7|90176|90126|28
1638328550000|2021-12-01 03:15:50|90176.2|90126.2|90175.5|90125.5|90176.4|90126.4|90175.1|90125.1|13
1638328560000|2021-12-01 03:16:00|90175.4|90125.4|90176.3|90126.3|90177|90127|90175.4|90125.4|32
1638328570000|2021-12-01 03:16:10|90176.2|90126.2|90176.1|90126.1|90176.4|90126.4|90175.8|90125.8|12
1638328580000|2021-12-01 03:16:20|90175.7|90125.7|90177.6|90127.6|90177.8|90127.8|90175.1|90125.1|19
1638328590000|2021-12-01 03:16:30|90176.6|90126.6|90176.4|90126.4|90176.8|90126.8|90176.4|90126.4|14
1638328600000|2021-12-01 03:16:40|90176.2|90126.2|90176.6|90126.6|90176.8|90126.8|90176.1|90126.1|10
1638328610000|2021-12-01 03:16:50|90176.3|90126.3|90175.2|90125.2|90177.9|90139.1|90163.5|90125.2|13
1638328620000|2021-12-01 03:17:00|90175|90125|90173|90123|90176.6|90126.6|90170|90120|40
1638328630000|2021-12-01 03:17:10|90172.2|90122.2|90169|90119|90174.5|90124.5|90167.1|90117.1|38
1638328640000|2021-12-01 03:17:20|90169.2|90119.2|90169|90119|90170.4|90120.4|90168.8|90118.8|25
1638328650000|2021-12-01 03:17:30|90168.7|90118.7|90169.6|90119.6|90169.7|90119.7|90168.7|90118.7|18
1638328660000|2021-12-01 03:17:40|90169.7|90119.7|90169.5|90119.5|90169.9|90119.9|90169.4|90119.4|12
1638328670000|2021-12-01 03:17:50|90169.4|90119.4|90168.9|90118.9|90169.7|90119.7|90168.9|90118.9|20
1638328680000|2021-12-01 03:18:00|90169.2|90119.2|90168.3|90118.3|90169.3|90119.3|90162.7|90112.7|34
1638328690000|2021-12-01 03:18:10|90168|90118|90167.5|90117.5|90168.9|90118.9|90165.9|90115.9|21
1638328700000|2021-12-01 03:18:20|90166.7|90116.7|90167.1|90117.1|90168.2|90118.2|90166|90116|28
1638328710000|2021-12-01 03:18:30|90167.2|90117.2|90169.6|90119.6|90171.8|90121.8|90167.1|90117.1|21
1638328720000|2021-12-01 03:18:40|90169.2|90119.2|90164.6|90114.6|90170|90120|90164.6|90114.6|22
1638328730000|2021-12-01 03:18:50|90164.7|90114.7|90167.7|90117.7|90168.4|90118.4|90164.3|90114.3|21
1638328740000|2021-12-01 03:19:00|90167.9|90117.9|90164.5|90114.5|90169|90119|90163.9|90113.9|30
1638328750000|2021-12-01 03:19:10|90164.8|90114.8|90170.1|90120.1|90170.1|90120.1|90163.7|90113.7|19
1638328760000|2021-12-01 03:19:20|90171.2|90121.2|90175.9|90125.9|90179.1|90129.1|90167.3|90117.3|39
1638328770000|2021-12-01 03:19:30|90175.7|90125.7|90172.2|90122.2|90176.4|90126.4|90172|90122|33
1638328780000|2021-12-01 03:19:40|90172.1|90122.1|90173.1|90123.1|90175|90125|90171.4|90121.4|37
1638328790000|2021-12-01 03:19:50|90173.2|90123.2|90173.6|90123.6|90173.9|90123.9|90173.2|90123.2|18
1638328800000|2021-12-01 03:20:00|90173.7|90123.7|90174|90124|90174|90124|90173.3|90123.3|28
1638328810000|2021-12-01 03:20:10|90174.2|90124.2|90176.1|90126.1|90177.2|90127.2|90174.2|90124.2|22
1638328820000|2021-12-01 03:20:20|90176.3|90126.3|90177.9|90127.9|90177.9|90127.9|90176.2|90126.2|23
1638328830000|2021-12-01 03:20:30|90177.5|90127.5|90177.2|90127.2|90178|90128|90176.9|90126.9|16
1638328840000|2021-12-01 03:20:40|90176.9|90126.9|90178.8|90128.8|90180.5|90130.5|90176.9|90126.9|15
1638328850000|2021-12-01 03:20:50|90178.7|90128.7|90180.4|90130.4|90183.1|90133.1|90178.1|90128.1|20
1638328860000|2021-12-01 03:21:00|90180.7|90130.7|90176.7|90126.7|90180.8|90130.8|90176.1|90126.1|21
1638328870000|2021-12-01 03:21:10|90176.5|90126.5|90176.5|90126.5|90179.2|90129.2|90175.7|90125.7|37
1638328880000|2021-12-01 03:21:20|90176.9|90126.9|90175.7|90125.7|90177|90127|90174.8|90124.8|22
1638328890000|2021-12-01 03:21:30|90175.5|90125.5|90175.3|90125.3|90176.2|90126.2|90175.3|90125.3|18
1638328900000|2021-12-01 03:21:40|90175.2|90125.2|90174.7|90124.7|90177.8|90127.8|90173|90123|36
1638328910000|2021-12-01 03:21:50|90174.9|90124.9|90172.8|90122.8|90175|90125|90172.1|90122.1|39
1638328920000|2021-12-01 03:22:00|90170.7|90120.7|90173.7|90123.7|90174.2|90124.2|90170.7|90120.7|18
1638328930000|2021-12-01 03:22:10|90174.2|90124.2|90174.9|90124.9|90175.3|90125.3|90173.9|90123.9|19
1638328940000|2021-12-01 03:22:20|90175|90125|90174.6|90124.6|90175.3|90125.3|90174.2|90124.2|24
1638328950000|2021-12-01 03:22:30|90174.7|90124.7|90174.6|90124.6|90174.9|90124.9|90174.6|90124.6|17
1638328960000|2021-12-01 03:22:40|90174.7|90124.7|90174.7|90124.7|90175.5|90125.5|90174.1|90124.1|17
1638328970000|2021-12-01 03:22:50|90174.5|90124.5|90172.3|90122.3|90174.5|90124.5|90172.2|90122.2|36
1638328980000|2021-12-01 03:23:00|90176.4|90126.4|90174.6|90124.6|90176.9|90126.9|90171.2|90121.2|39
1638328990000|2021-12-01 03:23:10|90175.3|90125.3|90174.2|90124.2|90175.7|90125.7|90173.7|90123.7|17
1638329000000|2021-12-01 03:23:20|90174.1|90124.1|90175.2|90125.2|90177.8|90127.8|90173.4|90123.4|23
1638329010000|2021-12-01 03:23:30|90174.4|90124.4|90173.2|90123.2|90174.9|90124.9|90173.1|90123.1|42
1638329020000|2021-12-01 03:23:40|90173.1|90123.1|90174.2|90124.2|90174.2|90124.2|90172.9|90122.9|19
1638329030000|2021-12-01 03:23:50|90174.5|90124.5|90175.5|90125.5|90175.5|90125.5|90173.1|90123.1|25
1638329040000|2021-12-01 03:24:00|90172.8|90122.8|90176.2|90126.2|90177.8|90127.8|90172.8|90122.8|29
1638329050000|2021-12-01 03:24:10|90176.3|90126.3|90174.7|90124.7|90176.6|90126.6|90173.5|90123.5|28
1638329060000|2021-12-01 03:24:20|90174.8|90124.8|90176.1|90126.1|90186.3|90128.3|90174.1|90115|17
1638329070000|2021-12-01 03:24:30|90185.8|90115.7|90180.1|90130.1|90187.7|90131|90176.2|90114.7|28
1638329080000|2021-12-01 03:24:40|90179.9|90129.9|90179.5|90129.5|90180.1|90130.1|90179.4|90129.4|21
1638329090000|2021-12-01 03:24:50|90179|90129|90177.7|90127.7|90179|90129|90177|90127|22
1638329100000|2021-12-01 03:25:00|90177.8|90127.8|90179.7|90129.7|90182.3|90132.3|90177.7|90127.7|30
1638329110000|2021-12-01 03:25:10|90179.8|90129.8|90181.6|90131.6|90181.9|90131.9|90177.4|90127.4|31
1638329120000|2021-12-01 03:25:20|90182.1|90132.1|90182.4|90132.4|90183.3|90133.3|90180.9|90130.9|41
1638329130000|2021-12-01 03:25:30|90181.9|90131.9|90205|90133.6|90205|90145.5|90181.9|90131.9|25
1638329140000|2021-12-01 03:25:40|90207.3|90130.9|90199.1|90149.1|90213.9|90157.4|90194.6|90130.9|54
1638329150000|2021-12-01 03:25:50|90199.7|90149.7|90194.8|90144.8|90211.8|90149.7|90192|90131.5|32
1638329160000|2021-12-01 03:26:00|90195.2|90145.2|90198.9|90148.9|90210|90149|90195.2|90130.5|33
1638329170000|2021-12-01 03:26:10|90199|90149|90199|90149|90199.9|90149.9|90198.6|90148.6|16
1638329180000|2021-12-01 03:26:20|90209.7|90139.2|90198|90148|90211.6|90149|90196|90135.2|30
1638329190000|2021-12-01 03:26:30|90198.2|90148.2|90208|90135.6|90208.6|90148.2|90196.4|90135.3|22
1638329200000|2021-12-01 03:26:40|90208.8|90134.2|90198.8|90148.8|90210.8|90148.9|90196.5|90133.7|36
1638329210000|2021-12-01 03:26:50|90208.8|90137.1|90208.2|90137.6|90208.8|90150.8|90197.8|90137.1|25
1638329220000|2021-12-01 03:27:00|90209.4|90138.1|90208.9|90137.6|90209.9|90150.6|90197.8|90136.6|51
1638329230000|2021-12-01 03:27:10|90209|90137.8|90210.2|90133.5|90212.2|90149.1|90197.5|90132.6|20
1638329240000|2021-12-01 03:27:20|90210.9|90132.7|90207.2|90135.5|90210.9|90146.8|90196.7|90132.7|26
1638329250000|2021-12-01 03:27:30|90207.9|90133.8|90211.4|90135.4|90211.4|90148.3|90195.6|90133.8|40
1638329260000|2021-12-01 03:27:40|90210.4|90136.1|90207.8|90135|90210.6|90137.2|90206.1|90133.7|40
1638329270000|2021-12-01 03:27:50|90196.2|90146.2|90195.9|90145.9|90196.7|90146.7|90195.2|90145.2|20
1638329280000|2021-12-01 03:28:00|90195.8|90145.8|90197.7|90147.7|90207.8|90147.8|90194.8|90137.7|19
1638329290000|2021-12-01 03:28:10|90197.4|90147.4|90207.9|90133.6|90210.3|90147.4|90193.7|90132.7|37
1638329300000|2021-12-01 03:28:20|90209|90132.5|90207.5|90134.1|90212.5|90145.8|90195.7|90131|30
1638329310000|2021-12-01 03:28:30|90207.3|90134.4|90207.7|90132.1|90211.4|90146.8|90194.3|90130|29
1638329320000|2021-12-01 03:28:40|90208.3|90131.1|90211.8|90129.6|90212.2|90133.7|90205.9|90129.3|25
1638329330000|2021-12-01 03:28:50|90210.8|90130.5|90211.2|90130|90211.2|90133.4|90207.8|90130|8
1638329340000|2021-12-01 03:29:00|90210.7|90130.4|90208.2|90133.6|90211.4|90146.9|90195.2|90130.3|38
1638329350000|2021-12-01 03:29:10|90196.3|90146.3|90210.9|90139.8|90213.1|90150.5|90196.3|90130|35
1638329360000|2021-12-01 03:29:20|90211.4|90139.2|90222.9|90172.9|90229.9|90172.9|90198.4|90139.1|28
1638329370000|2021-12-01 03:29:30|90221.4|90171.4|90223.9|90141|90303.2|90238.4|90221.4|90137.6|66
1638329380000|2021-12-01 03:29:40|90223.8|90141.8|90229.2|90155.1|90233.6|90155.1|90222.9|90134|47
1638329390000|2021-12-01 03:29:50|90228.7|90154.8|90225.5|90150.3|90233.7|90171.1|90217|90147.4|38
1638329400000|2021-12-01 03:30:00|90227.5|90149.6|90224.4|90150.6|90227.5|90152.1|90223.4|90147.4|47
1638329410000|2021-12-01 03:30:10|90224.1|90150.3|90218.8|90141.5|90226.3|90150.5|90218.3|90141.5|40
1638329420000|2021-12-01 03:30:20|90218.1|90142.5|90218.1|90145.6|90223.6|90147.4|90218|90141.4|45
1638329430000|2021-12-01 03:30:30|90219.2|90144.8|90215.5|90145|90219.4|90156.9|90204.7|90143.4|34
1638329440000|2021-12-01 03:30:40|90215.6|90155.3|90202.5|90152.5|90216|90155.7|90199.7|90139.9|45
1638329450000|2021-12-01 03:30:50|90202.3|90152.3|90201.9|90151.9|90202.7|90152.7|90199.6|90149.6|26
1638329460000|2021-12-01 03:31:00|90201.4|90151.4|90198.5|90148.5|90202.6|90152.6|90198.4|90148.4|37
1638329470000|2021-12-01 03:31:10|90198.4|90148.4|90200.1|90150.1|90200.3|90150.3|90198.1|90148.1|20
1638329480000|2021-12-01 03:31:20|90199.4|90149.4|90199|90149|90200.1|90150.1|90198.5|90148.5|30
1638329490000|2021-12-01 03:31:30|90199.3|90149.3|90198.6|90148.6|90200|90150|90198.2|90148.2|25
1638329500000|2021-12-01 03:31:40|90198.1|90148.1|90198.2|90148.2|90198.3|90148.3|90197.4|90147.4|15
1638329510000|2021-12-01 03:31:50|90198.8|90148.8|90199|90149|90199.5|90149.5|90198|90148|23
1638329520000|2021-12-01 03:32:00|90199.2|90149.2|90198.9|90148.9|90199.7|90149.7|90198.7|90148.7|19
1638329530000|2021-12-01 03:32:10|90199.4|90149.4|90199.1|90149.1|90199.4|90149.4|90198|90148|27
1638329540000|2021-12-01 03:32:20|90199|90149|90197.9|90147.9|90199.2|90149.2|90197|90147|27
1638329550000|2021-12-01 03:32:30|90198.3|90148.3|90198.8|90148.8|90199.5|90149.5|90197|90147|32
1638329560000|2021-12-01 03:32:40|90198.7|90148.7|90199.1|90149.1|90199.8|90149.8|90197.6|90147.6|30
1638329570000|2021-12-01 03:32:50|90199|90149|90198.6|90148.6|90199.8|90149.8|90198.5|90148.5|33
1638329580000|2021-12-01 03:33:00|90198.8|90148.8|90199|90149|90199.4|90149.4|90197.7|90147.7|19
1638329590000|2021-12-01 03:33:10|90198.6|90148.6|90199.7|90149.7|90200.3|90150.3|90198.3|90148.3|31
1638329600000|2021-12-01 03:33:20|90199.6|90149.6|90198.5|90148.5|90200.3|90150.3|90198.3|90148.3|32
1638329610000|2021-12-01 03:33:30|90198.6|90148.6|90200.2|90150.2|90200.2|90150.2|90198.4|90148.4|25
1638329620000|2021-12-01 03:33:40|90199.5|90149.5|90201.6|90151.6|90201.6|90151.6|90199.4|90149.4|26
1638329630000|2021-12-01 03:33:50|90201.4|90151.4|90199.2|90149.2|90202.5|90152.5|90199.1|90149.1|24
1638329640000|2021-12-01 03:34:00|90198.8|90148.8|90197.8|90147.8|90198.8|90148.8|90195.3|90145.3|30
1638329650000|2021-12-01 03:34:10|90197.4|90147.4|90196.3|90146.3|90197.8|90147.8|90196.3|90146.3|20
1638329660000|2021-12-01 03:34:20|90196.7|90146.7|90197.1|90147.1|90197.3|90147.3|90196.1|90146.1|23
1638329670000|2021-12-01 03:34:30|90197|90147|90198|90148|90198.6|90148.6|90196.9|90146.9|27
1638329680000|2021-12-01 03:34:40|90197.7|90147.7|90195.1|90145.1|90198|90148|90195.1|90145.1|33
1638329690000|2021-12-01 03:34:50|90195.2|90145.2|90194.7|90144.7|90195.9|90145.9|90194.1|90144.1|28
1638329700000|2021-12-01 03:35:00|90194.6|90144.6|90194.9|90144.9|90195.4|90145.4|90192.1|90142.1|48
1638329710000|2021-12-01 03:35:10|90194.8|90144.8|90194.3|90144.3|90195.8|90145.8|90194|90144|32
1638329720000|2021-12-01 03:35:20|90194.7|90144.7|90193.1|90143.1|90195.6|90145.6|90191.6|90141.6|36
1638329730000|2021-12-01 03:35:30|90192.8|90142.8|90192.7|90142.7|90194.6|90144.6|90190.1|90140.1|32
1638329740000|2021-12-01 03:35:40|90192.4|90142.4|90194.2|90144.2|90194.4|90144.4|90192.3|90142.3|22
1638329750000|2021-12-01 03:35:50|90194.4|90144.4|90192.7|90142.7|90195|90145|90189.7|90139.7|28
1638329760000|2021-12-01 03:36:00|90193.4|90143.4|90195.4|90145.4|90195.8|90145.8|90193.4|90143.4|43
1638329770000|2021-12-01 03:36:10|90194.7|90144.7|90197.9|90147.9|90198.3|90148.3|90194.5|90144.5|29
1638329780000|2021-12-01 03:36:20|90198.5|90148.5|90197.2|90147.2|90198.9|90148.9|90196.9|90146.9|21
1638329790000|2021-12-01 03:36:30|90197.1|90147.1|90195.9|90145.9|90197.8|90147.8|90195.4|90145.4|41
1638329800000|2021-12-01 03:36:40|90195.7|90145.7|90196.1|90146.1|90197.1|90147.1|90195.1|90145.1|55
1638329810000|2021-12-01 03:36:50|90196.7|90146.7|90195.2|90145.2|90197.3|90147.3|90194.3|90144.3|42
1638329820000|2021-12-01 03:37:00|90195.1|90145.1|90195.6|90145.6|90196.6|90146.6|90193.4|90143.4|30
1638329830000|2021-12-01 03:37:10|90195|90145|90195.3|90145.3|90195.6|90145.6|90194|90144|27
1638329840000|2021-12-01 03:37:20|90195.1|90145.1|90196.9|90146.9|90197.5|90147.5|90194.5|90144.5|37
1638329850000|2021-12-01 03:37:30|90195.1|90145.1|90194|90144|90196.9|90146.9|90193.9|90143.9|20
1638329860000|2021-12-01 03:37:40|90193.9|90143.9|90196.1|90146.1|90196.1|90146.1|90193.9|90143.9|10
1638329870000|2021-12-01 03:37:50|90196.7|90146.7|90194.4|90144.4|90198.6|90148.6|90194.4|90144.4|15
1638329880000|2021-12-01 03:38:00|90194.3|90144.3|90194.8|90144.8|90195.7|90145.7|90194|90144|22
1638329890000|2021-12-01 03:38:10|90194.5|90144.5|90187.8|90137.8|90195.2|90145.2|90187.8|90137.8|32
1638329900000|2021-12-01 03:38:20|90184.7|90134.7|90189.8|90139.8|90191|90141|90184.7|90134.7|36
1638329910000|2021-12-01 03:38:30|90190.2|90140.2|90192.1|90142.1|90192.1|90142.1|90189.1|90139.1|34
1638329920000|2021-12-01 03:38:40|90191.8|90141.8|90191.5|90141.5|90193|90143|90191.4|90141.4|20
1638329930000|2021-12-01 03:38:50|90191.2|90141.2|90192.8|90142.8|90193.2|90143.2|90190.8|90140.8|17
1638329940000|2021-12-01 03:39:00|90192.7|90142.7|90192.4|90142.4|90196.1|90146.1|90191.2|90141.2|38
1638329950000|2021-12-01 03:39:10|90192.5|90142.5|90192.8|90142.8|90194.7|90144.7|90191.3|90141.3|20
1638329960000|2021-12-01 03:39:20|90192.9|90142.9|90194.2|90144.2|90194.5|90144.5|90192.5|90142.5|17
1638329970000|2021-12-01 03:39:30|90194.5|90144.5|90195.7|90145.7|90196.6|90146.6|90192.5|90142.5|26
1638329980000|2021-12-01 03:39:40|90195.8|90145.8|90192.5|90142.5|90196.3|90146.3|90190.8|90140.8|34
1638329990000|2021-12-01 03:39:50|90192.6|90142.6|90190.1|90140.1|90192.9|90142.9|90189.9|90139.9|26
1638330000000|2021-12-01 03:40:00|90189.9|90139.9|90190.2|90140.2|90192.1|90142.1|90189.6|90139.6|18
1638330010000|2021-12-01 03:40:10|90190.3|90140.3|90191.4|90141.4|90191.7|90141.7|90189.9|90139.9|16
1638330020000|2021-12-01 03:40:20|90190.9|90140.9|90191.7|90141.7|90191.7|90141.7|90190.6|90140.6|12
1638330030000|2021-12-01 03:40:30|90191|90141|90190.5|90140.5|90192.9|90142.9|90190.2|90140.2|30
1638330040000|2021-12-01 03:40:40|90190.6|90140.6|90190.7|90140.7|90193|90143|90189.3|90139.3|31
1638330050000|2021-12-01 03:40:50|90190.6|90140.6|90190.8|90140.8|90191.9|90141.9|90190.4|90140.4|23
1638330060000|2021-12-01 03:41:00|90190.6|90140.6|90191|90141|90191.6|90141.6|90190.1|90140.1|21
1638330070000|2021-12-01 03:41:10|90191.2|90141.2|90190.7|90140.7|90191.4|90141.4|90190.6|90140.6|12
1638330080000|2021-12-01 03:41:20|90190.5|90140.5|90189.6|90139.6|90193|90143|90188|90138|28
1638330090000|2021-12-01 03:41:30|90189.2|90139.2|90185|90135|90189.2|90139.2|90184.8|90134.8|33
1638330100000|2021-12-01 03:41:40|90184.9|90134.9|90181.4|90131.4|90186.9|90136.9|90179.8|90129.8|38
1638330110000|2021-12-01 03:41:50|90183.2|90133.2|90179.1|90129.1|90183.2|90133.2|90177.5|90127.5|36
1638330120000|2021-12-01 03:42:00|90178|90128|90178.5|90128.5|90178.6|90128.6|90175.9|90125.9|27
1638330130000|2021-12-01 03:42:10|90177|90127|90177.5|90127.5|90178.2|90128.2|90176.1|90126.1|19
1638330140000|2021-12-01 03:42:20|90177.2|90127.2|90173.4|90123.4|90177.8|90127.8|90173.4|90123.4|26
1638330150000|2021-12-01 03:42:30|90173.3|90123.3|90170.6|90120.6|90176.5|90126.5|90170.6|90120.6|32
1638330160000|2021-12-01 03:42:40|90171.7|90121.7|90176.1|90126.1|90178.2|90128.2|90171.7|90121.7|40
1638330170000|2021-12-01 03:42:50|90176.2|90126.2|90178.8|90128.8|90179.5|90129.5|90175.1|90125.1|32
1638330180000|2021-12-01 03:43:00|90177.4|90127.4|90173.9|90123.9|90178.7|90128.7|90173.9|90123.9|39
1638330190000|2021-12-01 03:43:10|90174.1|90124.1|90173.1|90123.1|90175.4|90125.4|90172.6|90122.6|28
1638330200000|2021-12-01 03:43:20|90173.3|90123.3|90174.2|90124.2|90174.9|90124.9|90172.8|90122.8|21
1638330210000|2021-12-01 03:43:30|90174.4|90124.4|90175.2|90125.2|90175.7|90125.7|90174.2|90124.2|12
1638330220000|2021-12-01 03:43:40|90174.8|90124.8|90174|90124|90175.1|90125.1|90172.5|90122.5|11
1638330230000|2021-12-01 03:43:50|90174.5|90124.5|90175.1|90125.1|90175.7|90125.7|90173.4|90123.4|17
1638330240000|2021-12-01 03:44:00|90175.2|90125.2|90173.6|90123.6|90175.8|90125.8|90173.2|90123.2|27
1638330250000|2021-12-01 03:44:10|90174.1|90124.1|90182.7|90132.7|90192.1|90132.7|90174.1|90120.4|25
1638330260000|2021-12-01 03:44:20|90183.2|90133.2|90185.7|90135.7|90195.5|90137.6|90180.5|90122.6|48
1638330270000|2021-12-01 03:44:30|90185.4|90135.4|90194.9|90122.2|90198.5|90136.4|90183|90121.3|38
1638330280000|2021-12-01 03:44:40|90195.7|90121.4|90184.6|90134.6|90196.9|90135.2|90181.8|90119.7|32
1638330290000|2021-12-01 03:44:50|90184.8|90134.8|90185.8|90135.8|90197.9|90138|90179.6|90120.5|32
1638330300000|2021-12-01 03:45:00|90186.6|90136.6|90189.7|90139.7|90198.2|90140.4|90183.9|90125.6|39
1638330310000|2021-12-01 03:45:10|90189.6|90139.6|90203.8|90132.7|90206|90144.3|90187.3|90129.1|41
1638330320000|2021-12-01 03:45:20|90193.4|90143.4|90202.1|90131.1|90205.6|90143.4|90187.7|90130.2|25
1638330330000|2021-12-01 03:45:30|90192|90142|90190.9|90140.9|90202.2|90142.9|90190.7|90131.3|15
1638330340000|2021-12-01 03:45:40|90200.9|90130.9|90200.2|90129.9|90204|90144|90190.3|90129.9|19
1638330350000|2021-12-01 03:45:50|90192.4|90142.4|90200.4|90130.3|90205.5|90143.1|90187.7|90129|41
1638330360000|2021-12-01 03:46:00|90190.8|90140.8|90200.8|90129.2|90202.1|90140.8|90188.8|90126.9|22
1638330370000|2021-12-01 03:46:10|90190|90140|90185.7|90135.7|90200.2|90140|90185.7|90128|14
1638330380000|2021-12-01 03:46:20|90185.9|90135.9|90201.9|90130|90201.9|90141.6|90185.9|90127.5|17
1638330390000|2021-12-01 03:46:30|90201.2|90131|90180|90130|90202.7|90141.7|90180|90128.3|24
1638330400000|2021-12-01 03:46:40|90181.2|90131.2|90178.5|90128.5|90182.4|90132.4|90177.6|90127.6|46
1638330410000|2021-12-01 03:46:50|90178|90128|90176.8|90126.8|90181|90131|90176.8|90126.8|29
1638330420000|2021-12-01 03:47:00|90176.7|90126.7|90177.7|90127.7|90178.1|90128.1|90175.3|90125.3|25
1638330430000|2021-12-01 03:47:10|90175.9|90125.9|90176|90126|90177.2|90127.2|90174|90124|22
1638330440000|2021-12-01 03:47:20|90175.5|90125.5|90171.8|90121.8|90175.9|90125.9|90171.8|90121.8|31
1638330450000|2021-12-01 03:47:30|90171.9|90121.9|90171.6|90121.6|90172.7|90122.7|90171.3|90121.3|23
1638330460000|2021-12-01 03:47:40|90170.6|90120.6|90173.9|90123.9|90174.5|90124.5|90170.6|90120.6|28
1638330470000|2021-12-01 03:47:50|90177.1|90127.1|90175.9|90125.9|90178.6|90128.6|90174.4|90124.4|28
1638330480000|2021-12-01 03:48:00|90178.8|90128.8|90174.8|90124.8|90179|90129|90170.5|90120.5|28
1638330490000|2021-12-01 03:48:10|90174.3|90124.3|90175.3|90125.3|90176.2|90126.2|90172.6|90122.6|30
1638330500000|2021-12-01 03:48:20|90174.6|90124.6|90177.2|90127.2|90177.4|90127.4|90173.1|90123.1|24
1638330510000|2021-12-01 03:48:30|90176.9|90126.9|90176.5|90126.5|90177.2|90127.2|90175.7|90125.7|21
1638330520000|2021-12-01 03:48:40|90176.7|90126.7|90174.8|90124.8|90176.7|90126.7|90174.8|90124.8|19
1638330530000|2021-12-01 03:48:50|90175.5|90125.5|90174.6|90124.6|90175.6|90125.6|90174.4|90124.4|13
1638330540000|2021-12-01 03:49:00|90173.9|90123.9|90173.7|90123.7|90174.9|90124.9|90172.2|90122.2|34
1638330550000|2021-12-01 03:49:10|90175.7|90125.7|90173.8|90123.8|90176.2|90126.2|90172.9|90122.9|30
1638330560000|2021-12-01 03:49:20|90175.4|90125.4|90173|90123|90175.4|90125.4|90172.6|90122.6|24
1638330570000|2021-12-01 03:49:30|90173.6|90123.6|90173.7|90123.7|90174.5|90124.5|90172.5|90122.5|20
1638330580000|2021-12-01 03:49:40|90173.1|90123.1|90173.5|90123.5|90174.7|90124.7|90170.9|90120.9|19
1638330590000|2021-12-01 03:49:50|90173.2|90123.2|90175.1|90125.1|90175.8|90125.8|90171.7|90121.7|25
1638330600000|2021-12-01 03:50:00|90174.3|90124.3|90172.5|90122.5|90174.7|90124.7|90170.7|90120.7|31
1638330610000|2021-12-01 03:50:10|90173.5|90123.5|90171.8|90121.8|90173.5|90123.5|90170.6|90120.6|37
1638330620000|2021-12-01 03:50:20|90173.2|90123.2|90171.3|90121.3|90173.2|90123.2|90169.9|90119.9|22
1638330630000|2021-12-01 03:50:30|90171.4|90121.4|90171.3|90121.3|90172|90122|90169.8|90119.8|20
1638330640000|2021-12-01 03:50:40|90171.4|90121.4|90171.8|90121.8|90171.8|90121.8|90170.8|90120.8|15
1638330650000|2021-12-01 03:50:50|90172.3|90122.3|90171.7|90121.7|90172.3|90122.3|90170.2|90120.2|22
1638330660000|2021-12-01 03:51:00|90171.1|90121.1|90171.8|90121.8|90172.5|90122.5|90169.8|90119.8|20
1638330670000|2021-12-01 03:51:10|90171.2|90121.2|90172.3|90122.3|90173.1|90123.1|90170.9|90120.9|19
1638330680000|2021-12-01 03:51:20|90172.5|90122.5|90171.5|90121.5|90173.6|90123.6|90171|90121|24
1638330690000|2021-12-01 03:51:30|90171|90121|90171.8|90121.8|90172.4|90122.4|90170.8|90120.8|16
1638330700000|2021-12-01 03:51:40|90177.2|90127.2|90175.2|90125.2|90177.2|90127.2|90172.9|90122.9|35
1638330710000|2021-12-01 03:51:50|90173.6|90123.6|90175.5|90125.5|90175.7|90125.7|90173.6|90123.6|14
1638330720000|2021-12-01 03:52:00|90175.8|90125.8|90174.6|90124.6|90175.8|90125.8|90173.8|90123.8|16
1638330730000|2021-12-01 03:52:10|90174.8|90124.8|90174|90124|90175.8|90125.8|90174|90124|13
1638330740000|2021-12-01 03:52:20|90173.9|90123.9|90170|90120|90174.1|90124.1|90168.9|90118.9|38
1638330750000|2021-12-01 03:52:30|90169.6|90119.6|90170.2|90120.2|90171|90121|90169.5|90119.5|17
1638330760000|2021-12-01 03:52:40|90169.7|90119.7|90169.2|90119.2|90170.9|90120.9|90168|90118|19
1638330770000|2021-12-01 03:52:50|90168.8|90118.8|90173.8|90123.8|90176.8|90126.8|90168.8|90118.8|44
1638330780000|2021-12-01 03:53:00|90173.9|90123.9|90172.4|90122.4|90174.4|90124.4|90172|90122|18
1638330790000|2021-12-01 03:53:10|90172.6|90122.6|90172.1|90122.1|90174.5|90124.5|90171|90121|24
1638330800000|2021-12-01 03:53:20|90172|90122|90172.3|90122.3|90172.6|90122.6|90169.5|90119.5|21
1638330810000|2021-12-01 03:53:30|90172|90122|90172.5|90122.5|90173.4|90123.4|90171.6|90121.6|24
1638330820000|2021-12-01 03:53:40|90172.6|90122.6|90172.8|90122.8|90173.9|90123.9|90172.3|90122.3|29
1638330830000|2021-12-01 03:53:50|90172.9|90122.9|90177.1|90127.1|90178.8|90128.8|90172.4|90122.4|13
1638330840000|2021-12-01 03:54:00|90176|90126|90175.3|90125.3|90177.3|90127.3|90174.5|90124.5|11
1638330850000|2021-12-01 03:54:10|90174.8|90124.8|90173.1|90123.1|90175.4|90125.4|90173|90123|16
1638330860000|2021-12-01 03:54:20|90173.2|90123.2|90173.3|90123.3|90174.2|90124.2|90172.1|90122.1|12
1638330870000|2021-12-01 03:54:30|90173.7|90123.7|90173|90123|90174.3|90124.3|90172.6|90122.6|13
1638330880000|2021-12-01 03:54:40|90173.1|90123.1|90169.5|90119.5|90173.9|90123.9|90168.8|90118.8|35
1638330890000|2021-12-01 03:54:50|90169.9|90119.9|90169.6|90119.6|90172.8|90122.8|90168.6|90118.6|29
1638330900000|2021-12-01 03:55:00|90169.8|90119.8|90169.5|90119.5|90170.1|90120.1|90169.3|90119.3|17
1638330910000|2021-12-01 03:55:10|90170.2|90120.2|90169.5|90119.5|90171|90121|90168.7|90118.7|15
1638330920000|2021-12-01 03:55:20|90169.2|90119.2|90171.9|90121.9|90172.4|90122.4|90169.2|90119.2|35
1638330930000|2021-12-01 03:55:30|90171.2|90121.2|90171.7|90121.7|90172.3|90122.3|90170.6|90120.6|16
1638330940000|2021-12-01 03:55:40|90171.4|90121.4|90175.6|90125.6|90176.2|90126.2|90170.4|90120.4|15
1638330950000|2021-12-01 03:55:50|90175.5|90125.5|90175.2|90125.2|90175.9|90125.9|90174.3|90124.3|22
1638330960000|2021-12-01 03:56:00|90174.9|90124.9|90173.4|90123.4|90175|90125|90173.4|90123.4|18
1638330970000|2021-12-01 03:56:10|90173.3|90123.3|90171.8|90121.8|90173.3|90123.3|90171.8|90121.8|12
1638330980000|2021-12-01 03:56:20|90172.3|90122.3|90172.6|90122.6|90174.6|90124.6|90172.1|90122.1|18
1638330990000|2021-12-01 03:56:30|90172.7|90122.7|90174.6|90124.6|90174.6|90124.6|90172.2|90122.2|21
1638331000000|2021-12-01 03:56:40|90173.1|90123.1|90172|90122|90174|90124|90172|90122|17
1638331010000|2021-12-01 03:56:50|90173.2|90123.2|90173.4|90123.4|90173.9|90123.9|90172.7|90122.7|15
1638331020000|2021-12-01 03:57:00|90173.2|90123.2|90171.8|90121.8|90174|90124|90171.8|90121.8|16
1638331030000|2021-12-01 03:57:10|90173.5|90123.5|90172.7|90122.7|90175.6|90125.6|90172.5|90122.5|25
1638331040000|2021-12-01 03:57:20|90172.5|90122.5|90171.5|90121.5|90173.9|90123.9|90170.5|90120.5|24
1638331050000|2021-12-01 03:57:30|90171.7|90121.7|90177.8|90127.8|90179.2|90129.2|90171.2|90121.2|56
1638331060000|2021-12-01 03:57:40|90178.4|90128.4|90178.3|90128.3|90179|90129|90177.3|90127.3|32
1638331070000|2021-12-01 03:57:50|90177.3|90127.3|90179.6|90129.6|90181.2|90131.2|90177.1|90127.1|37
1638331080000|2021-12-01 03:58:00|90179.7|90129.7|90177.4|90127.4|90179.7|90129.7|90177.4|90127.4|18
1638331090000|2021-12-01 03:58:10|90177.5|90127.5|90177.5|90127.5|90178.7|90128.7|90176.8|90126.8|29
1638331100000|2021-12-01 03:58:20|90177.2|90127.2|90174.9|90124.9|90179|90129|90172.5|90122.5|48
1638331110000|2021-12-01 03:58:30|90174.7|90124.7|90179.6|90129.6|90179.8|90129.8|90174.4|90124.4|36
1638331120000|2021-12-01 03:58:40|90179.9|90129.9|90181.6|90131.6|90181.6|90131.6|90177.5|90127.5|36
1638331130000|2021-12-01 03:58:50|90181.3|90131.3|90179.9|90129.9|90181.3|90131.3|90179.9|90129.9|20
1638331140000|2021-12-01 03:59:00|90179.2|90129.2|90179.1|90129.1|90179.9|90129.9|90177.1|90127.1|40
1638331150000|2021-12-01 03:59:10|90179.4|90129.4|90185.9|90135.9|90186.4|90136.4|90179.2|90129.2|49
1638331160000|2021-12-01 03:59:20|90185.8|90135.8|90186.4|90136.4|90189.3|90139.3|90185.8|90135.8|44
1638331170000|2021-12-01 03:59:30|90187.3|90137.3|90194.2|90144.2|90195.8|90145.8|90187.3|90137.3|33
1638331180000|2021-12-01 03:59:40|90194.1|90144.1|90193.3|90143.3|90195.5|90145.5|90193|90143|38
1638331190000|2021-12-01 03:59:50|90193.6|90143.6|90195.4|90145.4|90196.1|90146.1|90193.5|90143.5|36
1638331200000|2021-12-01 04:00:00|90195.1|90145.1|90194.7|90144.7|90198|90148|90194.1|90144.1|40
1638331210000|2021-12-01 04:00:10|90193.9|90143.9|90194.6|90144.6|90195.9|90145.9|90193.9|90143.9|36
1638331220000|2021-12-01 04:00:20|90195.5|90145.5|90194.5|90144.5|90195.5|90145.5|90194|90144|19
1638331230000|2021-12-01 04:00:30|90194.8|90144.8|90195.6|90145.6|90196.5|90146.5|90193.9|90143.9|52
1638331240000|2021-12-01 04:00:40|90194.8|90144.8|90193.7|90143.7|90196.2|90146.2|90193.5|90143.5|21
1638331250000|2021-12-01 04:00:50|90195.3|90145.3|90193.9|90143.9|90195.5|90145.5|90193.2|90143.2|39
1638331260000|2021-12-01 04:01:00|90194.3|90144.3|90206.8|90156.8|90206.8|90156.8|90194.1|90144.1|49
1638331270000|2021-12-01 04:01:10|90205.8|90155.8|90207.4|90157.4|90209.7|90159.7|90205.8|90155.8|44
1638331280000|2021-12-01 04:01:20|90207.5|90157.5|90209.8|90159.8|90209.8|90159.8|90206|90156|40
1638331290000|2021-12-01 04:01:30|90207.5|90157.5|90209.1|90159.1|90209.7|90159.7|90206.5|90156.5|37
1638331300000|2021-12-01 04:01:40|90208.9|90158.9|90207.2|90157.2|90208.9|90158.9|90206.1|90156.1|33
1638331310000|2021-12-01 04:01:50|90207.1|90157.1|90208.6|90158.6|90210.3|90160.3|90205.2|90155.2|40
1638331320000|2021-12-01 04:02:00|90208.9|90158.9|90211|90161|90211.9|90161.9|90208.8|90158.8|36
1638331330000|2021-12-01 04:02:10|90210.9|90160.9|90212.1|90162.1|90213.4|90163.4|90210.1|90160.1|37
1638331340000|2021-12-01 04:02:20|90211.6|90161.6|90211.8|90161.8|90212.6|90162.6|90210.4|90160.4|31
1638331350000|2021-12-01 04:02:30|90211.6|90161.6|90211.3|90161.3|90213.4|90163.4|90210.6|90160.6|37
1638331360000|2021-12-01 04:02:40|90211|90161|90209.8|90159.8|90212.4|90162.4|90209.8|90159.8|32
1638331370000|2021-12-01 04:02:50|90210.9|90160.9|90207.7|90157.7|90211.7|90161.7|90207.7|90157.7|34
1638331380000|2021-12-01 04:03:00|90208.9|90158.9|90209.5|90159.5|90209.9|90159.9|90208.4|90158.4|25
1638331390000|2021-12-01 04:03:10|90208.9|90158.9|90208.5|90158.5|90209.1|90159.1|90207.8|90157.8|38
1638331400000|2021-12-01 04:03:20|90208.3|90158.3|90208.8|90158.8|90209.2|90159.2|90207.5|90157.5|30
1638331410000|2021-12-01 04:03:30|90208.4|90158.4|90211|90161|90211.1|90161.1|90208.4|90158.4|33
1638331420000|2021-12-01 04:03:40|90211.6|90161.6|90210|90160|90212.1|90162.1|90209.9|90159.9|27
1638331430000|2021-12-01 04:03:50|90209.3|90159.3|90209.1|90159.1|90211.2|90161.2|90208.9|90158.9|37
1638331440000|2021-12-01 04:04:00|90208.6|90158.6|90209.5|90159.5|90209.6|90159.6|90207.7|90157.7|12
1638331450000|2021-12-01 04:04:10|90209.6|90159.6|90209.2|90159.2|90210.6|90160.6|90209|90159|30
1638331460000|2021-12-01 04:04:20|90208.8|90158.8|90210.7|90160.7|90211.2|90161.2|90208.8|90158.8|30
1638331470000|2021-12-01 04:04:30|90211.1|90161.1|90211.8|90161.8|90212.6|90162.6|90211.1|90161.1|17
1638331480000|2021-12-01 04:04:40|90211.9|90161.9|90212.2|90162.2|90212.7|90162.7|90210.7|90160.7|24
1638331490000|2021-12-01 04:04:50|90212.1|90162.1|90209|90159|90212.2|90162.2|90209|90159|25
1638331500000|2021-12-01 04:05:00|90208.8|90158.8|90209.9|90159.9|90210.1|90160.1|90208.6|90158.6|19
1638331510000|2021-12-01 04:05:10|90210.1|90160.1|90211.5|90161.5|90212.5|90162.5|90210.1|90160.1|30
1638331520000|2021-12-01 04:05:20|90211.4|90161.4|90208.3|90158.3|90212.2|90162.2|90208.1|90158.1|26
1638331530000|2021-12-01 04:05:30|90208.5|90158.5|90210.3|90160.3|90211.3|90161.3|90207.5|90157.5|31
1638331540000|2021-12-01 04:05:40|90210|90160|90208.6|90158.6|90211|90161|90207.7|90157.7|36
1638331550000|2021-12-01 04:05:50|90208.5|90158.5|90210.5|90160.5|90210.5|90160.5|90208.5|90158.5|18
1638331560000|2021-12-01 04:06:00|90209.8|90159.8|90210.2|90160.2|90212.4|90162.4|90208.9|90158.9|21
1638331570000|2021-12-01 04:06:10|90210.3|90160.3|90212.3|90162.3|90212.3|90162.3|90209.5|90159.5|17
1638331580000|2021-12-01 04:06:20|90212.4|90162.4|90208.4|90158.4|90212.5|90162.5|90208|90158|22
1638331590000|2021-12-01 04:06:30|90208.7|90158.7|90210.6|90160.6|90211.1|90161.1|90208.4|90158.4|43
1638331600000|2021-12-01 04:06:40|90210.5|90160.5|90212.9|90162.9|90212.9|90162.9|90210|90160|21
1638331610000|2021-12-01 04:06:50|90212.5|90162.5|90209.1|90159.1|90212.5|90162.5|90208.5|90158.5|27
1638331620000|2021-12-01 04:07:00|90209.5|90159.5|90210.6|90160.6|90212.1|90162.1|90207.9|90157.9|26
1638331630000|2021-12-01 04:07:10|90210.9|90160.9|90208.5|90158.5|90211.9|90161.9|90206.9|90156.9|27
1638331640000|2021-12-01 04:07:20|90210.3|90160.3|90210.5|90160.5|90211|90161|90208.2|90158.2|25
1638331650000|2021-12-01 04:07:30|90209.9|90159.9|90209.2|90159.2|90210.9|90160.9|90209.2|90159.2|12
1638331660000|2021-12-01 04:07:40|90209.4|90159.4|90209.9|90159.9|90211.5|90161.5|90209.1|90159.1|14
1638331670000|2021-12-01 04:07:50|90210|90160|90211.7|90161.7|90211.7|90161.7|90209.9|90159.9|25
1638331680000|2021-12-01 04:08:00|90210.6|90160.6|90210.4|90160.4|90210.6|90160.6|90209.4|90159.4|5
1638331690000|2021-12-01 04:08:10|90211.5|90161.5|90209.6|90159.6|90211.5|90161.5|90209.6|90159.6|8
1638331700000|2021-12-01 04:08:20|90211.1|90161.1|90209.8|90159.8|90211.7|90161.7|90209.8|90159.8|10
1638331710000|2021-12-01 04:08:30|90209.4|90159.4|90207.3|90157.3|90209.4|90159.4|90206.3|90156.3|17
1638331720000|2021-12-01 04:08:40|90207.1|90157.1|90206.8|90156.8|90207.5|90157.5|90206.4|90156.4|13
1638331730000|2021-12-01 04:08:50|90207|90157|90208.2|90158.2|90208.2|90158.2|90206.8|90156.8|20
1638331740000|2021-12-01 04:09:00|90207.6|90157.6|90206.8|90156.8|90208|90158|90206.3|90156.3|19
1638331750000|2021-12-01 04:09:10|90208.3|90158.3|90209|90159|90209.6|90159.6|90206.6|90156.6|21
1638331760000|2021-12-01 04:09:20|90209.2|90159.2|90208.5|90158.5|90209.4|90159.4|90205.6|90155.6|23
1638331770000|2021-12-01 04:09:30|90208.3|90158.3|90209.1|90159.1|90210.7|90160.7|90208.2|90158.2|21
1638331780000|2021-12-01 04:09:40|90208.5|90158.5|90210.4|90160.4|90212.4|90162.4|90208.5|90158.5|30
1638331790000|2021-12-01 04:09:50|90210.3|90160.3|90208.3|90158.3|90210.5|90160.5|90207.6|90157.6|24
1638331800000|2021-12-01 04:10:00|90208.1|90158.1|90208.3|90158.3|90209|90159|90207.1|90157.1|21
1638331810000|2021-12-01 04:10:10|90207.7|90157.7|90208.1|90158.1|90208.5|90158.5|90206.5|90156.5|18
1638331820000|2021-12-01 04:10:20|90207.4|90157.4|90208.4|90158.4|90209|90159|90206.4|90156.4|27
1638331830000|2021-12-01 04:10:30|90208|90158|90207.6|90157.6|90208.6|90158.6|90206.5|90156.5|19
1638331840000|2021-12-01 04:10:40|90205.5|90155.5|90209.6|90159.6|90210.8|90160.8|90205.5|90155.5|31
1638331850000|2021-12-01 04:10:50|90210.1|90160.1|90210|90160|90211.5|90161.5|90207.7|90157.7|33
1638331860000|2021-12-01 04:11:00|90208.8|90158.8|90207.4|90157.4|90208.8|90158.8|90204.6|90154.6|26
1638331870000|2021-12-01 04:11:10|90206.3|90156.3|90206.8|90156.8|90207.5|90157.5|90205.8|90155.8|29
1638331880000|2021-12-01 04:11:20|90207|90157|90208|90158|90208.3|90158.3|90206.5|90156.5|13
1638331890000|2021-12-01 04:11:30|90207.6|90157.6|90206.8|90156.8|90207.6|90157.6|90205.2|90155.2|14
1638331900000|2021-12-01 04:11:40|90207.1|90157.1|90203.6|90153.6|90207.1|90157.1|90202.4|90152.4|26
1638331910000|2021-12-01 04:11:50|90204.8|90154.8|90204.1|90154.1|90205.4|90155.4|90202.7|90152.7|15
1638331920000|2021-12-01 04:12:00|90204.6|90154.6|90205.9|90155.9|90207.1|90157.1|90204.5|90154.5|21
1638331930000|2021-12-01 04:12:10|90208.6|90158.6|90208.5|90158.5|90209.4|90159.4|90207.6|90157.6|19
1638331940000|2021-12-01 04:12:20|90208.7|90158.7|90206.6|90156.6|90209.2|90159.2|90206|90156|23
1638331950000|2021-12-01 04:12:30|90206.1|90156.1|90208.3|90158.3|90210|90160|90206.1|90156.1|22
1638331960000|2021-12-01 04:12:40|90208.6|90158.6|90207.3|90157.3|90208.7|90158.7|90206.9|90156.9|28
1638331970000|2021-12-01 04:12:50|90207.1|90157.1|90206.2|90156.2|90209.2|90159.2|90205.9|90155.9|25
1638331980000|2021-12-01 04:13:00|90206.4|90156.4|90203.5|90153.5|90206.4|90156.4|90203|90153|14
1638331990000|2021-12-01 04:13:10|90203.2|90153.2|90200.8|90150.8|90205|90155|90199.4|90149.4|29
1638332000000|2021-12-01 04:13:20|90201.1|90151.1|90192.9|90142.9|90202.1|90152.1|90191.7|90141.7|40
1638332010000|2021-12-01 04:13:30|90193|90143|90191.8|90141.8|90194.5|90144.5|90191.8|90141.8|19
1638332020000|2021-12-01 04:13:40|90191.6|90141.6|90191.1|90141.1|90192.4|90142.4|90190.5|90140.5|20
1638332030000|2021-12-01 04:13:50|90191|90141|90186|90136|90191.9|90141.9|90185.5|90135.5|34
1638332040000|2021-12-01 04:14:00|90186.3|90136.3|90185.6|90135.6|90188.3|90138.3|90184.2|90134.2|29
1638332050000|2021-12-01 04:14:10|90185.1|90135.1|90185.9|90135.9|90186.5|90136.5|90184.7|90134.7|21
1638332060000|2021-12-01 04:14:20|90185.7|90135.7|90185.8|90135.8|90186.8|90136.8|90185.6|90135.6|25
1638332070000|2021-12-01 04:14:30|90186|90136|90184.7|90134.7|90186.8|90136.8|90184.6|90134.6|33
1638332080000|2021-12-01 04:14:40|90185.2|90135.2|90177.6|90127.6|90186.5|90136.5|90177.2|90127.2|35
1638332090000|2021-12-01 04:14:50|90179.5|90129.5|90179.5|90129.5|90179.9|90129.9|90177.3|90127.3|22
1638332100000|2021-12-01 04:15:00|90179.7|90129.7|90180.6|90130.6|90182.1|90132.1|90178.3|90128.3|31
1638332110000|2021-12-01 04:15:10|90180.5|90130.5|90179.9|90129.9|90181.6|90131.6|90179.5|90129.5|17
1638332120000|2021-12-01 04:15:20|90179.4|90129.4|90177.3|90127.3|90181.6|90131.6|90177.2|90127.2|20
1638332130000|2021-12-01 04:15:30|90177|90127|90177.9|90127.9|90178.2|90128.2|90176.1|90126.1|16
1638332140000|2021-12-01 04:15:40|90178.3|90128.3|90180.7|90130.7|90181.1|90131.1|90177.6|90127.6|18
1638332150000|2021-12-01 04:15:50|90179.6|90129.6|90178.1|90128.1|90180.1|90130.1|90177.2|90127.2|36
1638332160000|2021-12-01 04:16:00|90177.5|90127.5|90178.1|90128.1|90178.8|90128.8|90175.6|90125.6|26
1638332170000|2021-12-01 04:16:10|90178.4|90128.4|90174.9|90124.9|90178.4|90128.4|90174.9|90124.9|30
1638332180000|2021-12-01 04:16:20|90176.9|90126.9|90172.7|90122.7|90176.9|90126.9|90172.2|90122.2|25
1638332190000|2021-12-01 04:16:30|90169.8|90119.8|90170.9|90120.9|90173.2|90123.2|90169.5|90119.5|20
1638332200000|2021-12-01 04:16:40|90170.8|90120.8|90173.5|90123.5|90173.5|90123.5|90170.6|90120.6|16
1638332210000|2021-12-01 04:16:50|90173.2|90123.2|90170.8|90120.8|90176.6|90126.6|90170.8|90120.8|24
1638332220000|2021-12-01 04:17:00|90167.2|90117.2|90173.4|90123.4|90177.1|90127.1|90167.2|90117.2|33
1638332230000|2021-12-01 04:17:10|90173|90123|90169.1|90119.1|90174.8|90124.8|90168.9|90118.9|47
1638332240000|2021-12-01 04:17:20|90168.9|90118.9|90165.3|90115.3|90168.9|90118.9|90165.2|90115.2|43
1638332250000|2021-12-01 04:17:30|90165.9|90115.9|90165.7|90115.7|90167.7|90117.7|90163.9|90113.9|26
1638332260000|2021-12-01 04:17:40|90165.6|90115.6|90162|90112|90165.7|90115.7|90160.8|90110.8|44
1638332270000|2021-12-01 04:17:50|90162.1|90112.1|90166|90116|90167.2|90117.2|90162.1|90112.1|27
1638332280000|2021-12-01 04:18:00|90165.9|90115.9|90161.8|90111.8|90165.9|90115.9|90161.2|90111.2|38
1638332290000|2021-12-01 04:18:10|90161.3|90111.3|90157.9|90107.9|90161.4|90111.4|90155.5|90105.5|38
1638332300000|2021-12-01 04:18:20|90158|90108|90156.7|90106.7|90158.8|90108.8|90155.6|90105.6|27
1638332310000|2021-12-01 04:18:30|90156.2|90106.2|90154.8|90104.8|90157|90107|90153.9|90103.9|29
1638332320000|2021-12-01 04:18:40|90154.6|90104.6|90154.1|90104.1|90155.2|90105.2|90153.9|90103.9|25
1638332330000|2021-12-01 04:18:50|90154.2|90104.2|90157.9|90107.9|90157.9|90107.9|90153.7|90103.7|27
1638332340000|2021-12-01 04:19:00|90157.5|90107.5|90158.5|90108.5|90159|90109|90157.3|90107.3|18
1638332350000|2021-12-01 04:19:10|90158.8|90108.8|90158.3|90108.3|90159|90109|90158|90108|19
1638332360000|2021-12-01 04:19:20|90158.4|90108.4|90158.8|90108.8|90159.2|90109.2|90158.3|90108.3|15
1638332370000|2021-12-01 04:19:30|90159.4|90109.4|90159.4|90109.4|90159.9|90109.9|90157.2|90107.2|19
1638332380000|2021-12-01 04:19:40|90159.3|90109.3|90160.1|90110.1|90161.4|90111.4|90158|90108|33
1638332390000|2021-12-01 04:19:50|90160|90110|90165.9|90115.9|90165.9|90115.9|90160|90110|35
1638332400000|2021-12-01 04:20:00|90166.1|90116.1|90165.1|90115.1|90178|90118.3|90163.9|90107.5|27
1638332410000|2021-12-01 04:20:10|90164.8|90114.8|90166.3|90116.3|90166.3|90116.3|90164.1|90114.1|16
1638332420000|2021-12-01 04:20:20|90166|90116|90165.9|90115.9|90167.9|90117.9|90165.7|90115.7|26
1638332430000|2021-12-01 04:20:30|90165.8|90115.8|90166.3|90116.3|90166.8|90116.8|90165.1|90115.1|16
1638332440000|2021-12-01 04:20:40|90166.2|90116.2|90166.3|90116.3|90166.6|90116.6|90164.9|90114.9|20
1638332450000|2021-12-01 04:20:50|90165.7|90115.7|90172.1|90122.1|90172.8|90122.8|90165.7|90115.7|32
1638332460000|2021-12-01 04:21:00|90172.3|90122.3|90171.1|90121.1|90172.9|90122.9|90169.4|90119.4|17
1638332470000|2021-12-01 04:21:10|90171.3|90121.3|90175.1|90125.1|90175.1|90125.1|90171.3|90121.3|33
1638332480000|2021-12-01 04:21:20|90174.9|90124.9|90174.5|90124.5|90175.1|90125.1|90173.8|90123.8|20
1638332490000|2021-12-01 04:21:30|90174.3|90124.3|90174.4|90124.4|90175.2|90125.2|90172.9|90122.9|17
1638332500000|2021-12-01 04:21:40|90173.5|90123.5|90173.9|90123.9|90174.3|90124.3|90173.4|90123.4|14
1638332510000|2021-12-01 04:21:50|90173.5|90123.5|90174.4|90124.4|90174.5|90124.5|90172.8|90122.8|18
1638332520000|2021-12-01 04:22:00|90173.8|90123.8|90174.3|90124.3|90174.4|90124.4|90172.6|90122.6|32
1638332530000|2021-12-01 04:22:10|90174.1|90124.1|90174.9|90124.9|90175.1|90125.1|90174.1|90124.1|22
1638332540000|2021-12-01 04:22:20|90174.8|90124.8|90173.4|90123.4|90175.2|90125.2|90173.1|90123.1|32
1638332550000|2021-12-01 04:22:30|90173.8|90123.8|90173.9|90123.9|90174.1|90124.1|90173.3|90123.3|16
1638332560000|2021-12-01 04:22:40|90173.6|90123.6|90172.1|90122.1|90173.7|90123.7|90171|90121|33
1638332570000|2021-12-01 04:22:50|90172.5|90122.5|90172.9|90122.9|90173.2|90123.2|90171.1|90121.1|36
1638332580000|2021-12-01 04:23:00|90173.2|90123.2|90175.7|90125.7|90175.8|90125.8|90172.3|90122.3|44
1638332590000|2021-12-01 04:23:10|90175.5|90125.5|90174.8|90124.8|90175.9|90125.9|90174.8|90124.8|19
1638332600000|2021-12-01 04:23:20|90174.9|90124.9|90174.8|90124.8|90175.1|90125.1|90174|90124|24
1638332610000|2021-12-01 04:23:30|90174.7|90124.7|90174.5|90124.5|90174.7|90124.7|90173.8|90123.8|11
1638332620000|2021-12-01 04:23:40|90174.4|90124.4|90173.9|90123.9|90174.5|90124.5|90173.3|90123.3|15
1638332630000|2021-12-01 04:23:50|90174|90124|90174|90124|90174.7|90124.7|90173|90123|30
1638332640000|2021-12-01 04:24:00|90174.4|90124.4|90175.7|90125.7|90175.7|90125.7|90173.8|90123.8|32
1638332650000|2021-12-01 04:24:10|90175.6|90125.6|90174.4|90124.4|90176.1|90126.1|90174.4|90124.4|22
1638332660000|2021-12-01 04:24:20|90174.5|90124.5|90176.3|90126.3|90177.9|90127.9|90174.5|90124.5|25
1638332670000|2021-12-01 04:24:30|90176|90126|90175.7|90125.7|90176.2|90126.2|90174.9|90124.9|14
1638332680000|2021-12-01 04:24:40|90175.5|90125.5|90174|90124|90175.9|90125.9|90173.1|90123.1|28
1638332690000|2021-12-01 04:24:50|90173.6|90123.6|90174.3|90124.3|90176.9|90126.9|90173|90123|27
1638332700000|2021-12-01 04:25:00|90174.9|90124.9|90178.1|90128.1|90178.1|90128.1|90174.5|90124.5|24
1638332710000|2021-12-01 04:25:10|90177.4|90127.4|90180.8|90130.8|90180.8|90130.8|90175.2|90125.2|21
1638332720000|2021-12-01 04:25:20|90180.6|90130.6|90179.1|90129.1|90181.4|90131.4|90179.1|90129.1|21
1638332730000|2021-12-01 04:25:30|90179.3|90129.3|90179.2|90129.2|90179.6|90129.6|90178.1|90128.1|18
1638332740000|2021-12-01 04:25:40|90178.5|90128.5|90181.2|90131.2|90181.2|90131.2|90178.5|90128.5|16
1638332750000|2021-12-01 04:25:50|90181.1|90131.1|90184.7|90134.7|90184.7|90134.7|90181.1|90131.1|30
1638332760000|2021-12-01 04:26:00|90184.1|90134.1|90184.1|90134.1|90185.6|90135.6|90183.5|90133.5|24
1638332770000|2021-12-01 04:26:10|90184|90134|90182.9|90132.9|90184.2|90134.2|90181.7|90131.7|21
1638332780000|2021-12-01 04:26:20|90183.2|90133.2|90184.5|90134.5|90185.5|90135.5|90182.2|90132.2|24
1638332790000|2021-12-01 04:26:30|90183.4|90133.4|90182.3|90132.3|90183.4|90133.4|90181.1|90131.1|22
1638332800000|2021-12-01 04:26:40|90183.5|90133.5|90181.2|90131.2|90183.5|90133.5|90180.8|90130.8|27
1638332810000|2021-12-01 04:26:50|90181.3|90131.3|90183.7|90133.7|90184.6|90134.6|90180.7|90130.7|38
1638332820000|2021-12-01 04:27:00|90183.6|90133.6|90183.8|90133.8|90184|90134|90181.5|90131.5|19
1638332830000|2021-12-01 04:27:10|90183.7|90133.7|90184.4|90134.4|90185.1|90135.1|90183.3|90133.3|26
1638332840000|2021-12-01 04:27:20|90184.6|90134.6|90184.1|90134.1|90184.6|90134.6|90181.4|90131.4|22
1638332850000|2021-12-01 04:27:30|90184.8|90134.8|90184.7|90134.7|90185.7|90135.7|90184.1|90134.1|17
1638332860000|2021-12-01 04:27:40|90185.8|90135.8|90185|90135|90186.4|90136.4|90185|90135|20
1638332870000|2021-12-01 04:27:50|90185.7|90135.7|90183.5|90133.5|90185.7|90135.7|90182.9|90132.9|17
1638332880000|2021-12-01 04:28:00|90183.1|90133.1|90182.8|90132.8|90183.7|90133.7|90182.8|90132.8|16
1638332890000|2021-12-01 04:28:10|90183.2|90133.2|90183.3|90133.3|90183.7|90133.7|90182.5|90132.5|13
1638332900000|2021-12-01 04:28:20|90183.9|90133.9|90183.2|90133.2|90184.8|90134.8|90181.8|90131.8|18
1638332910000|2021-12-01 04:28:30|90182.8|90132.8|90182.4|90132.4|90183.1|90133.1|90180.6|90130.6|15
1638332920000|2021-12-01 04:28:40|90183|90133|90182.5|90132.5|90184.7|90134.7|90182|90132|26
1638332930000|2021-12-01 04:28:50|90183.4|90133.4|90183.5|90133.5|90184.5|90134.5|90183.4|90133.4|14
1638332940000|2021-12-01 04:29:00|90183.6|90133.6|90185.9|90135.9|90186.5|90136.5|90183.5|90133.5|20
1638332950000|2021-12-01 04:29:10|90185.4|90135.4|90185.2|90135.2|90186.3|90136.3|90184.8|90134.8|14
1638332960000|2021-12-01 04:29:20|90185|90135|90185.7|90135.7|90186.5|90136.5|90182.2|90132.2|16
1638332970000|2021-12-01 04:29:30|90185.8|90135.8|90185.3|90135.3|90185.8|90135.8|90184.6|90134.6|15
1638332980000|2021-12-01 04:29:40|90185.6|90135.6|90184.5|90134.5|90185.6|90135.6|90184|90134|19
1638332990000|2021-12-01 04:29:50|90184.2|90134.2|90179.3|90129.3|90184.2|90134.2|90177.5|90127.5|25
1638333000000|2021-12-01 04:30:00|90179.5|90129.5|90180.9|90130.9|90181.3|90131.3|90177.7|90127.7|30
1638333010000|2021-12-01 04:30:10|90180.7|90130.7|90181.4|90131.4|90181.4|90131.4|90180|90130|24
1638333020000|2021-12-01 04:30:20|90181.6|90131.6|90180.8|90130.8|90181.6|90131.6|90179.9|90129.9|24
1638333030000|2021-12-01 04:30:30|90180.9|90130.9|90181.5|90131.5|90182|90132|90180.4|90130.4|27
1638333040000|2021-12-01 04:30:40|90181.3|90131.3|90181.1|90131.1|90181.3|90131.3|90178.8|90128.8|22
1638333050000|2021-12-01 04:30:50|90180.9|90130.9|90181.9|90131.9|90182.1|90132.1|90178.9|90128.9|15
1638333060000|2021-12-01 04:31:00|90182.4|90132.4|90183.2|90133.2|90183.4|90133.4|90177.8|90127.8|26
1638333070000|2021-12-01 04:31:10|90183.5|90133.5|90182.7|90132.7|90183.8|90133.8|90182.4|90132.4|22
1638333080000|2021-12-01 04:31:20|90182.9|90132.9|90181.7|90131.7|90182.9|90132.9|90181.6|90131.6|15
1638333090000|2021-12-01 04:31:30|90181.9|90131.9|90182.1|90132.1|90182.4|90132.4|90181.5|90131.5|22
1638333100000|2021-12-01 04:31:40|90182|90132|90182.3|90132.3|90183.5|90133.5|90181.7|90131.7|15
1638333110000|2021-12-01 04:31:50|90182.5|90132.5|90180.9|90130.9|90182.9|90132.9|90180.7|90130.7|21
1638333120000|2021-12-01 04:32:00|90182|90132|90179.2|90129.2|90182|90132|90178.5|90128.5|24
1638333130000|2021-12-01 04:32:10|90179.4|90129.4|90180|90130|90180.5|90130.5|90179.1|90129.1|18
1638333140000|2021-12-01 04:32:20|90180.3|90130.3|90178.5|90128.5|90180.4|90130.4|90177.9|90127.9|15
1638333150000|2021-12-01 04:32:30|90178.6|90128.6|90176.4|90126.4|90179.2|90129.2|90176.4|90126.4|30
1638333160000|2021-12-01 04:32:40|90176.3|90126.3|90174|90124|90176.4|90126.4|90172.8|90122.8|36
1638333170000|2021-12-01 04:32:50|90173.6|90123.6|90173.2|90123.2|90174.1|90124.1|90172.1|90122.1|22
1638333180000|2021-12-01 04:33:00|90173.5|90123.5|90170.8|90120.8|90173.5|90123.5|90168|90118|29
1638333190000|2021-12-01 04:33:10|90170.5|90120.5|90172.9|90122.9|90173.3|90123.3|90170.1|90120.1|23
1638333200000|2021-12-01 04:33:20|90172.3|90122.3|90171.5|90121.5|90173.1|90123.1|90170.4|90120.4|20
1638333210000|2021-12-01 04:33:30|90171.6|90121.6|90171.8|90121.8|90171.9|90121.9|90171.2|90121.2|16
1638333220000|2021-12-01 04:33:40|90170.2|90120.2|90171.8|90121.8|90172.3|90122.3|90169.6|90119.6|13
1638333230000|2021-12-01 04:33:50|90169.8|90119.8|90171.1|90121.1|90171.9|90121.9|90169.6|90119.6|11
1638333240000|2021-12-01 04:34:00|90171.2|90121.2|90168.6|90118.6|90171.3|90121.3|90167.6|90117.6|33
1638333250000|2021-12-01 04:34:10|90168.5|90118.5|90169.2|90119.2|90169.2|90119.2|90166.2|90116.2|24
1638333260000|2021-12-01 04:34:20|90168.8|90118.8|90169.1|90119.1|90170.1|90120.1|90167.2|90117.2|38
1638333270000|2021-12-01 04:34:30|90168.6|90118.6|90167.8|90117.8|90168.7|90118.7|90167.4|90117.4|30
1638333280000|2021-12-01 04:34:40|90167.9|90117.9|90168.5|90118.5|90169.5|90119.5|90167.3|90117.3|22
1638333290000|2021-12-01 04:34:50|90166.7|90116.7|90168|90118|90168.8|90118.8|90166.7|90116.7|25
1638333300000|2021-12-01 04:35:00|90168.1|90118.1|90168.4|90118.4|90168.8|90118.8|90167|90117|16
1638333310000|2021-12-01 04:35:10|90168.2|90118.2|90166.4|90116.4|90168.2|90118.2|90165.8|90115.8|15
1638333320000|2021-12-01 04:35:20|90166.5|90116.5|90166.9|90116.9|90167.4|90117.4|90166|90116|15
1638333330000|2021-12-01 04:35:30|90167.3|90117.3|90166.2|90116.2|90167.3|90117.3|90166|90116|25
1638333340000|2021-12-01 04:35:40|90165.9|90115.9|90163.7|90113.7|90167.6|90117.6|90162.7|90112.7|42
1638333350000|2021-12-01 04:35:50|90163.8|90113.8|90166.2|90116.2|90166.2|90116.2|90163.3|90113.3|23
1638333360000|2021-12-01 04:36:00|90166.3|90116.3|90169.8|90119.8|90170.3|90120.3|90166.3|90116.3|35
1638333370000|2021-12-01 04:36:10|90169.6|90119.6|90168.6|90118.6|90169.7|90119.7|90168|90118|20
1638333380000|2021-12-01 04:36:20|90168.4|90118.4|90169.2|90119.2|90169.5|90119.5|90167.7|90117.7|25
1638333390000|2021-12-01 04:36:30|90169.3|90119.3|90169.5|90119.5|90169.7|90119.7|90169|90119|20
1638333400000|2021-12-01 04:36:40|90169.6|90119.6|90168|90118|90170|90120|90167.6|90117.6|23
1638333410000|2021-12-01 04:36:50|90167.9|90117.9|90168.7|90118.7|90168.7|90118.7|90167.4|90117.4|23
1638333420000|2021-12-01 04:37:00|90168.8|90118.8|90167.8|90117.8|90169.1|90119.1|90167.8|90117.8|15
1638333430000|2021-12-01 04:37:10|90167.6|90117.6|90164.4|90114.4|90169.6|90119.6|90163.9|90113.9|31
1638333440000|2021-12-01 04:37:20|90164.3|90114.3|90165.1|90115.1|90165.9|90115.9|90164.2|90114.2|14
1638333450000|2021-12-01 04:37:30|90164.4|90114.4|90154.6|90104.6|90164.7|90114.7|90152.6|90102.6|40
1638333460000|2021-12-01 04:37:40|90155|90105|90156.7|90106.7|90158.4|90108.4|90155|90105|24
1638333470000|2021-12-01 04:37:50|90156.4|90106.4|90153.1|90103.1|90157.1|90107.1|90152.9|90102.9|25
1638333480000|2021-12-01 04:38:00|90154.4|90104.4|90152.8|90102.8|90154.7|90104.7|90151.5|90101.5|31
1638333490000|2021-12-01 04:38:10|90152.9|90102.9|90153.3|90103.3|90153.7|90103.7|90152|90102|21
1638333500000|2021-12-01 04:38:20|90153.4|90103.4|90153|90103|90153.8|90103.8|90152.1|90102.1|23
1638333510000|2021-12-01 04:38:30|90153.1|90103.1|90153|90103|90154.9|90104.9|90152.8|90102.8|23
1638333520000|2021-12-01 04:38:40|90152.9|90102.9|90152.7|90102.7|90154.1|90104.1|90152.5|90102.5|9
1638333530000|2021-12-01 04:38:50|90153.3|90103.3|90153.9|90103.9|90154.3|90104.3|90151.7|90101.7|21
1638333540000|2021-12-01 04:39:00|90154|90104|90153|90103|90155.7|90105.7|90152.8|90102.8|29
1638333550000|2021-12-01 04:39:10|90153.5|90103.5|90154.6|90104.6|90154.6|90104.6|90152.2|90102.2|26
1638333560000|2021-12-01 04:39:20|90154.8|90104.8|90157.8|90107.8|90162.5|90112.5|90154.8|90104.8|39
1638333570000|2021-12-01 04:39:30|90157.9|90107.9|90156.5|90106.5|90158.2|90108.2|90156.1|90106.1|26
1638333580000|2021-12-01 04:39:40|90157.1|90107.1|90159.5|90109.5|90161|90111|90156.6|90106.6|25
1638333590000|2021-12-01 04:39:50|90159.6|90109.6|90157.3|90107.3|90160.3|90110.3|90157.1|90107.1|24
1638333600000|2021-12-01 04:40:00|90157.4|90107.4|90159.9|90109.9|90161|90111|90157|90107|26
1638333610000|2021-12-01 04:40:10|90159.8|90109.8|90156.1|90106.1|90161.5|90111.5|90153.7|90103.7|42
1638333620000|2021-12-01 04:40:20|90156|90106|90156.2|90106.2|90157.9|90107.9|90156|90106|22
1638333630000|2021-12-01 04:40:30|90156.6|90106.6|90157|90107|90157.1|90107.1|90156.2|90106.2|20
1638333640000|2021-12-01 04:40:40|90156.9|90106.9|90156.6|90106.6|90157.1|90107.1|90156.2|90106.2|26
1638333650000|2021-12-01 04:40:50|90156.7|90106.7|90156.7|90106.7|90157.1|90107.1|90156.2|90106.2|15
1638333660000|2021-12-01 04:41:00|90156.8|90106.8|90149.6|90099.6|90156.8|90106.8|90149.6|90099.6|35
1638333670000|2021-12-01 04:41:10|90149.4|90099.4|90145|90095|90149.4|90099.4|90144.6|90094.6|32
1638333680000|2021-12-01 04:41:20|90144.8|90094.8|90146.3|90096.3|90147.2|90097.2|90144.4|90094.4|26
1638333690000|2021-12-01 04:41:30|90146.2|90096.2|90150.4|90100.4|90152.3|90102.3|90146.2|90096.2|40
1638333700000|2021-12-01 04:41:40|90150.8|90100.8|90140.8|90090.8|90150.8|90100.8|90138.2|90088.2|40
1638333710000|2021-12-01 04:41:50|90141.2|90091.2|90143.4|90093.4|90143.5|90093.5|90140.8|90090.8|22
1638333720000|2021-12-01 04:42:00|90143.6|90093.6|90139.2|90089.2|90145.3|90095.3|90139.2|90089.2|36
1638333730000|2021-12-01 04:42:10|90139.5|90089.5|90140.1|90090.1|90140.2|90090.2|90138.6|90088.6|25
1638333740000|2021-12-01 04:42:20|90140.3|90090.3|90141.5|90091.5|90142.4|90092.4|90140.2|90090.2|14
1638333750000|2021-12-01 04:42:30|90141.4|90091.4|90145.6|90095.6|90146|90096|90141.4|90091.4|22
1638333760000|2021-12-01 04:42:40|90145.1|90095.1|90144.8|90094.8|90145.7|90095.7|90144.5|90094.5|12
1638333770000|2021-12-01 04:42:50|90144.5|90094.5|90145.3|90095.3|90145.3|90095.3|90144.1|90094.1|21
1638333780000|2021-12-01 04:43:00|90145.2|90095.2|90146.3|90096.3|90146.7|90096.7|90144.6|90094.6|27
1638333790000|2021-12-01 04:43:10|90146.1|90096.1|90147.2|90097.2|90147.5|90097.5|90145.9|90095.9|15
1638333800000|2021-12-01 04:43:20|90147.4|90097.4|90146.4|90096.4|90147.6|90097.6|90146.1|90096.1|12
1638333810000|2021-12-01 04:43:30|90146.8|90096.8|90149.3|90099.3|90149.3|90099.3|90146.8|90096.8|24
1638333820000|2021-12-01 04:43:40|90149.4|90099.4|90149.6|90099.6|90149.8|90099.8|90148|90098|21
1638333830000|2021-12-01 04:43:50|90149.7|90099.7|90151.2|90101.2|90152.1|90102.1|90148.8|90098.8|23
1638333840000|2021-12-01 04:44:00|90151.4|90101.4|90150.7|90100.7|90152|90102|90150.7|90100.7|29
1638333850000|2021-12-01 04:44:10|90151|90101|90151.7|90101.7|90151.8|90101.8|90149.7|90099.7|29
1638333860000|2021-12-01 04:44:20|90151.8|90101.8|90153|90103|90153.7|90103.7|90151.8|90101.8|19
1638333870000|2021-12-01 04:44:30|90153.1|90103.1|90153.3|90103.3|90153.3|90103.3|90152.8|90102.8|14
1638333880000|2021-12-01 04:44:40|90153.1|90103.1|90152.3|90102.3|90153.4|90103.4|90151.9|90101.9|10
1638333890000|2021-12-01 04:44:50|90152.4|90102.4|90150.9|90100.9|90153.8|90103.8|90150.3|90100.3|30
1638333900000|2021-12-01 04:45:00|90150.7|90100.7|90152.6|90102.6|90153.6|90103.6|90150.7|90100.7|29
1638333910000|2021-12-01 04:45:10|90152.4|90102.4|90152.8|90102.8|90153.2|90103.2|90152.4|90102.4|18
1638333920000|2021-12-01 04:45:20|90153|90103|90153.2|90103.2|90153.6|90103.6|90152.7|90102.7|13
1638333930000|2021-12-01 04:45:30|90153.1|90103.1|90153|90103|90153.1|90103.1|90151.9|90101.9|27
1638333940000|2021-12-01 04:45:40|90153.2|90103.2|90152.1|90102.1|90153.4|90103.4|90151.5|90101.5|12
1638333950000|2021-12-01 04:45:50|90152.3|90102.3|90154.5|90104.5|90155.2|90105.2|90152.3|90102.3|18
1638333960000|2021-12-01 04:46:00|90154.4|90104.4|90157|90107|90157.4|90107.4|90154.4|90104.4|35
1638333970000|2021-12-01 04:46:10|90157.3|90107.3|90156.9|90106.9|90157.4|90107.4|90156.8|90106.8|18
1638333980000|2021-12-01 04:46:20|90156.7|90106.7|90158.2|90108.2|90158.2|90108.2|90155.9|90105.9|15
1638333990000|2021-12-01 04:46:30|90158.3|90108.3|90158.2|90108.2|90158.7|90108.7|90157.3|90107.3|21
1638334000000|2021-12-01 04:46:40|90158.6|90108.6|90156.8|90106.8|90158.7|90108.7|90155.5|90105.5|31
1638334010000|2021-12-01 04:46:50|90156.9|90106.9|90154.8|90104.8|90156.9|90106.9|90154.6|90104.6|21
1638334020000|2021-12-01 04:47:00|90154.5|90104.5|90157.2|90107.2|90157.2|90107.2|90154.1|90104.1|19
1638334030000|2021-12-01 04:47:10|90157.6|90107.6|90156.8|90106.8|90157.6|90107.6|90156.3|90106.3|8
1638334040000|2021-12-01 04:47:20|90156.5|90106.5|90160.9|90110.9|90161|90111|90156.5|90106.5|22
1638334050000|2021-12-01 04:47:30|90160.3|90110.3|90161.1|90111.1|90161.7|90111.7|90160.2|90110.2|24
1638334060000|2021-12-01 04:47:40|90161.3|90111.3|90161.5|90111.5|90162.1|90112.1|90160.7|90110.7|20
1638334070000|2021-12-01 04:47:50|90161.3|90111.3|90157.9|90107.9|90161.3|90111.3|90157.9|90107.9|17
1638334080000|2021-12-01 04:48:00|90157.8|90107.8|90157.8|90107.8|90158.9|90108.9|90156.4|90106.4|28
1638334090000|2021-12-01 04:48:10|90157.5|90107.5|90159.6|90109.6|90161.3|90111.3|90157.4|90107.4|27
1638334100000|2021-12-01 04:48:20|90159.9|90109.9|90161|90111|90161.6|90111.6|90159.3|90109.3|11
1638334110000|2021-12-01 04:48:30|90161.3|90111.3|90161.9|90111.9|90162.5|90112.5|90160.2|90110.2|26
1638334120000|2021-12-01 04:48:40|90161.5|90111.5|90160.3|90110.3|90161.6|90111.6|90160.2|90110.2|18
1638334130000|2021-12-01 04:48:50|90161.1|90111.1|90160.8|90110.8|90161.3|90111.3|90159.5|90109.5|18
1638334140000|2021-12-01 04:49:00|90161|90111|90161.4|90111.4|90161.4|90111.4|90160.2|90110.2|7
1638334150000|2021-12-01 04:49:10|90161.2|90111.2|90158.7|90108.7|90161.9|90111.9|90156.9|90106.9|17
1638334160000|2021-12-01 04:49:20|90158|90108|90160.5|90110.5|90161|90111|90158|90108|13
1638334170000|2021-12-01 04:49:30|90160|90110|90160.2|90110.2|90160.8|90110.8|90158.5|90108.5|17
1638334180000|2021-12-01 04:49:40|90159.9|90109.9|90158|90108|90160.6|90110.6|90157.9|90107.9|16
1638334190000|2021-12-01 04:49:50|90157.8|90107.8|90150.9|90100.9|90158.4|90108.4|90150.9|90100.9|29
1638334200000|2021-12-01 04:50:00|90150.5|90100.5|90150.8|90100.8|90151.6|90101.6|90150.1|90100.1|33
1638334210000|2021-12-01 04:50:10|90151|90101|90158.4|90108.4|90160.1|90110.1|90150.5|90100.5|24
1638334220000|2021-12-01 04:50:20|90159.4|90109.4|90158.8|90108.8|90159.4|90109.4|90156.4|90106.4|21
1638334230000|2021-12-01 04:50:30|90158.2|90108.2|90149.5|90099.5|90158.9|90108.9|90148|90098|28
1638334240000|2021-12-01 04:50:40|90150.3|90100.3|90150|90100|90150.5|90100.5|90148.4|90098.4|32
1638334250000|2021-12-01 04:50:50|90150.2|90100.2|90150.1|90100.1|90150.4|90100.4|90149.5|90099.5|23
1638334260000|2021-12-01 04:51:00|90150.2|90100.2|90152.6|90102.6|90152.6|90102.6|90150.2|90100.2|19
1638334270000|2021-12-01 04:51:10|90153.9|90103.9|90152.7|90102.7|90154.2|90104.2|90151.5|90101.5|27
1638334280000|2021-12-01 04:51:20|90152.8|90102.8|90151|90101|90152.8|90102.8|90150.9|90100.9|21
1638334290000|2021-12-01 04:51:30|90150.7|90100.7|90150.9|90100.9|90151.3|90101.3|90149.8|90099.8|17
1638334300000|2021-12-01 04:51:40|90151|90101|90150.7|90100.7|90151.4|90101.4|90150.5|90100.5|20
1638334310000|2021-12-01 04:51:50|90150.8|90100.8|90149.8|90099.8|90151.4|90101.4|90149.5|90099.5|13
1638334320000|2021-12-01 04:52:00|90149.7|90099.7|90149.9|90099.9|90150.2|90100.2|90148.9|90098.9|12
1638334330000|2021-12-01 04:52:10|90149.6|90099.6|90147.4|90097.4|90149.7|90099.7|90146.8|90096.8|22
1638334340000|2021-12-01 04:52:20|90147.5|90097.5|90145.6|90095.6|90148.4|90098.4|90145.2|90095.2|30
1638334350000|2021-12-01 04:52:30|90144.6|90094.6|90147|90097|90147.1|90097.1|90144.4|90094.4|22
1638334360000|2021-12-01 04:52:40|90147.1|90097.1|90146.9|90096.9|90147.4|90097.4|90146.6|90096.6|9
1638334370000|2021-12-01 04:52:50|90147.1|90097.1|90147.9|90097.9|90149.6|90099.6|90147|90097|16
1638334380000|2021-12-01 04:53:00|90147.2|90097.2|90150.5|90100.5|90151.2|90101.2|90147.2|90097.2|33
1638334390000|2021-12-01 04:53:10|90150.6|90100.6|90150.4|90100.4|90151.2|90101.2|90149.9|90099.9|22
1638334400000|2021-12-01 04:53:20|90150.5|90100.5|90152.2|90102.2|90152.2|90102.2|90150.5|90100.5|10
1638334410000|2021-12-01 04:53:30|90151.1|90101.1|90152.4|90102.4|90152.4|90102.4|90150.4|90100.4|12
1638334420000|2021-12-01 04:53:40|90152.3|90102.3|90152.2|90102.2|90153.5|90103.5|90150.8|90100.8|10
1638334430000|2021-12-01 04:53:50|90152.1|90102.1|90152.4|90102.4|90152.6|90102.6|90150.1|90100.1|15
1638334440000|2021-12-01 04:54:00|90152.6|90102.6|90152.9|90102.9|90163.5|90103.9|90150.8|90093.4|17
1638334450000|2021-12-01 04:54:10|90153.7|90103.7|90153.5|90103.5|90153.9|90103.9|90153.2|90103.2|7
1638334460000|2021-12-01 04:54:20|90153|90103|90148.9|90098.9|90153|90103|90148.6|90098.6|25
1638334470000|2021-12-01 04:54:30|90148.8|90098.8|90148.2|90098.2|90148.8|90098.8|90147.9|90097.9|9
1638334480000|2021-12-01 04:54:40|90148.1|90098.1|90148.7|90098.7|90149|90099|90148.1|90098.1|16
1638334490000|2021-12-01 04:54:50|90148.9|90098.9|90149.4|90099.4|90149.4|90099.4|90148.7|90098.7|5
1638334500000|2021-12-01 04:55:00|90149.2|90099.2|90146|90096|90149.2|90099.2|90145.3|90095.3|33
1638334510000|2021-12-01 04:55:10|90145.9|90095.9|90144.8|90094.8|90146.1|90096.1|90144.7|90094.7|18
1638334520000|2021-12-01 04:55:20|90144.6|90094.6|90142.7|90092.7|90144.9|90094.9|90142.7|90092.7|16
1638334530000|2021-12-01 04:55:30|90142.6|90092.6|90146.2|90096.2|90146.2|90096.2|90142.6|90092.6|21
1638334540000|2021-12-01 04:55:40|90146.6|90096.6|90147|90097|90149|90099|90145.3|90095.3|26
1638334550000|2021-12-01 04:55:50|90147.9|90097.9|90147.8|90097.8|90149.2|90099.2|90145.8|90095.8|23
1638334560000|2021-12-01 04:56:00|90148.4|90098.4|90148.2|90098.2|90148.4|90098.4|90147.4|90097.4|12
1638334570000|2021-12-01 04:56:10|90148.1|90098.1|90147.9|90097.9|90148.3|90098.3|90147.4|90097.4|10
1638334580000|2021-12-01 04:56:20|90148.2|90098.2|90147|90097|90148.2|90098.2|90147|90097|19
1638334590000|2021-12-01 04:56:30|90146.2|90096.2|90152.6|90102.6|90155.7|90105.7|90146.2|90096.2|35
1638334600000|2021-12-01 04:56:40|90153.3|90103.3|90150.4|90100.4|90153.7|90103.7|90150.4|90100.4|32
1638334610000|2021-12-01 04:56:50|90150.3|90100.3|90142.6|90092.6|90150.7|90100.7|90142.6|90092.6|22
1638334620000|2021-12-01 04:57:00|90142.2|90092.2|90149.9|90099.9|90150.4|90100.4|90142.2|90092.2|36
1638334630000|2021-12-01 04:57:10|90149.5|90099.5|90149.1|90099.1|90149.9|90099.9|90149.1|90099.1|14
1638334640000|2021-12-01 04:57:20|90149.3|90099.3|90149.8|90099.8|90150.1|90100.1|90148.4|90098.4|23
1638334650000|2021-12-01 04:57:30|90149.2|90099.2|90145.4|90095.4|90149.2|90099.2|90144.7|90094.7|35
1638334660000|2021-12-01 04:57:40|90145.2|90095.2|90142.8|90092.8|90146.1|90096.1|90138.5|90088.5|39
1638334670000|2021-12-01 04:57:50|90142|90092|90145.6|90095.6|90147.2|90097.2|90141.4|90091.4|39
1638334680000|2021-12-01 04:58:00|90145.9|90095.9|90145.6|90095.6|90146.4|90096.4|90144.1|90094.1|28
1638334690000|2021-12-01 04:58:10|90145.7|90095.7|90146.3|90096.3|90146.3|90096.3|90144.5|90094.5|31
1638334700000|2021-12-01 04:58:20|90146.5|90096.5|90144|90094|90147.1|90097.1|90142|90092|23
1638334710000|2021-12-01 04:58:30|90142.9|90092.9|90145.8|90095.8|90147.4|90097.4|90141.2|90091.2|44
1638334720000|2021-12-01 04:58:40|90147.2|90097.2|90147.6|90097.6|90148.5|90098.5|90145.8|90095.8|38
1638334730000|2021-12-01 04:58:50|90145.6|90095.6|90146.1|90096.1|90149.3|90099.3|90145.6|90095.6|31
1638334740000|2021-12-01 04:59:00|90146|90096|90146.6|90096.6|90146.6|90096.6|90145.1|90095.1|30
1638334750000|2021-12-01 04:59:10|90145.9|90095.9|90144.6|90094.6|90146.5|90096.5|90144.6|90094.6|21
1638334760000|2021-12-01 04:59:20|90144.8|90094.8|90143.4|90093.4|90144.8|90094.8|90138.7|90088.7|51
1638334770000|2021-12-01 04:59:30|90142.5|90092.5|90140.5|90090.5|90143|90093|90140.4|90090.4|28
1638334780000|2021-12-01 04:59:40|90140.6|90090.6|90139.8|90089.8|90141.6|90091.6|90139.5|90089.5|33
1638334790000|2021-12-01 04:59:50|90140.9|90090.9|90139.3|90089.3|90141.1|90091.1|90139|90089|19
1638334800000|2021-12-01 05:00:00|90139.1|90089.1|90140.2|90090.2|90141.3|90091.3|90138.6|90088.6|42
1638334810000|2021-12-01 05:00:10|90140.3|90090.3|90141.2|90091.2|90144.5|90094.5|90140.2|90090.2|38
1638334820000|2021-12-01 05:00:20|90140.5|90090.5|90140.1|90090.1|90141|90091|90138.1|90088.1|36
1638334830000|2021-12-01 05:00:30|90139.7|90089.7|90135.5|90085.5|90139.7|90089.7|90134|90084|59
1638334840000|2021-12-01 05:00:40|90134.9|90084.9|90135.8|90085.8|90136.9|90086.9|90134.3|90084.3|55
1638334850000|2021-12-01 05:00:50|90136.2|90086.2|90134.4|90084.4|90137|90087|90134.4|90084.4|19
1638334860000|2021-12-01 05:01:00|90134.6|90084.6|90133.2|90083.2|90135.5|90085.5|90133.2|90083.2|27
1638334870000|2021-12-01 05:01:10|90134.1|90084.1|90132.4|90082.4|90134.1|90084.1|90130.8|90080.8|31
1638334880000|2021-12-01 05:01:20|90132.8|90082.8|90131.8|90081.8|90133.8|90083.8|90129.1|90079.1|49
1638334890000|2021-12-01 05:01:30|90132.2|90082.2|90129.8|90079.8|90133.8|90083.8|90129.8|90079.8|38
1638334900000|2021-12-01 05:01:40|90130|90080|90128.5|90078.5|90132|90082|90127.9|90077.9|39
1638334910000|2021-12-01 05:01:50|90127.6|90077.6|90127.1|90077.1|90130.6|90080.6|90126.1|90076.1|64
1638334920000|2021-12-01 05:02:00|90126.7|90076.7|90129.9|90079.9|90130.6|90080.6|90126.4|90076.4|40
1638334930000|2021-12-01 05:02:10|90130|90080|90120.2|90070.2|90130.2|90080.2|90119.8|90069.8|32
1638334940000|2021-12-01 05:02:20|90120.3|90070.3|90119.5|90069.5|90121.2|90071.2|90118.4|90068.4|35
1638334950000|2021-12-01 05:02:30|90119.6|90069.6|90118.1|90068.1|90121.3|90071.3|90117.5|90067.5|23
1638334960000|2021-12-01 05:02:40|90117.8|90067.8|90117.2|90067.2|90119.8|90069.8|90117.2|90067.2|23
1638334970000|2021-12-01 05:02:50|90117.1|90067.1|90117.4|90067.4|90117.9|90067.9|90117|90067|14
1638334980000|2021-12-01 05:03:00|90117.5|90067.5|90116.5|90066.5|90118.9|90068.9|90116.5|90066.5|33
1638334990000|2021-12-01 05:03:10|90116.6|90066.6|90114.3|90064.3|90116.6|90066.6|90113.4|90063.4|29
1638335000000|2021-12-01 05:03:20|90114.4|90064.4|90114.7|90064.7|90115.1|90065.1|90113.5|90063.5|25
1638335010000|2021-12-01 05:03:30|90115.1|90065.1|90115.2|90065.2|90115.6|90065.6|90114.4|90064.4|18
1638335020000|2021-12-01 05:03:40|90115.1|90065.1|90118.9|90068.9|90120.3|90070.3|90115.1|90065.1|27
1638335030000|2021-12-01 05:03:50|90119.1|90069.1|90125.1|90075.1|90126.9|90076.9|90118.4|90068.4|33
1638335040000|2021-12-01 05:04:00|90124.9|90074.9|90130.5|90080.5|90130.5|90080.5|90124.5|90074.5|36
1638335050000|2021-12-01 05:04:10|90130.6|90080.6|90130|90080|90130.9|90080.9|90129|90079|23
1638335060000|2021-12-01 05:04:20|90129.7|90079.7|90126.6|90076.6|90129.8|90079.8|90126.2|90076.2|32
1638335070000|2021-12-01 05:04:30|90126.5|90076.5|90126.8|90076.8|90127.4|90077.4|90126|90076|24
1638335080000|2021-12-01 05:04:40|90127.6|90077.6|90128.3|90078.3|90128.5|90078.5|90126.7|90076.7|27
1638335090000|2021-12-01 05:04:50|90128.4|90078.4|90130.2|90080.2|90131.5|90081.5|90126.6|90076.6|22
1638335100000|2021-12-01 05:05:00|90129.9|90079.9|90130.9|90080.9|90132|90082|90129.9|90079.9|22
1638335110000|2021-12-01 05:05:10|90131.1|90081.1|90130.8|90080.8|90131.3|90081.3|90130.2|90080.2|13
1638335120000|2021-12-01 05:05:20|90130|90080|90129.9|90079.9|90131.2|90081.2|90129.9|90079.9|15
1638335130000|2021-12-01 05:05:30|90130.2|90080.2|90130.2|90080.2|90131.2|90081.2|90129.6|90079.6|11
1638335140000|2021-12-01 05:05:40|90129.9|90079.9|90130.6|90080.6|90131.2|90081.2|90129.3|90079.3|29
1638335150000|2021-12-01 05:05:50|90130.7|90080.7|90131.1|90081.1|90131.3|90081.3|90130.5|90080.5|15
1638335160000|2021-12-01 05:06:00|90131.2|90081.2|90129.8|90079.8|90131.3|90081.3|90129.8|90079.8|12
1638335170000|2021-12-01 05:06:10|90129.7|90079.7|90129.1|90079.1|90130.8|90080.8|90129.1|90079.1|17
1638335180000|2021-12-01 05:06:20|90129.2|90079.2|90134.8|90084.8|90136.3|90086.3|90129.1|90079.1|29
1638335190000|2021-12-01 05:06:30|90135|90085|90134.9|90084.9|90135|90085|90133.8|90083.8|22
1638335200000|2021-12-01 05:06:40|90134.6|90084.6|90133.8|90083.8|90134.8|90084.8|90133.8|90083.8|11
1638335210000|2021-12-01 05:06:50|90134|90084|90135.2|90085.2|90135.8|90085.8|90133.7|90083.7|26
1638335220000|2021-12-01 05:07:00|90135.4|90085.4|90134.1|90084.1|90135.5|90085.5|90133.5|90083.5|28
1638335230000|2021-12-01 05:07:10|90134.3|90084.3|90133.8|90083.8|90134.3|90084.3|90133.3|90083.3|29
1638335240000|2021-12-01 05:07:20|90133.6|90083.6|90133.6|90083.6|90133.8|90083.8|90133.5|90083.5|16
1638335250000|2021-12-01 05:07:30|90133.7|90083.7|90130.1|90080.1|90133.8|90083.8|90130|90080|22
1638335260000|2021-12-01 05:07:40|90130|90080|90132.6|90082.6|90132.6|90082.6|90130|90080|28
1638335270000|2021-12-01 05:07:50|90132.5|90082.5|90129.6|90079.6|90133.2|90083.2|90129.6|90079.6|29
1638335280000|2021-12-01 05:08:00|90129.9|90079.9|90130|90080|90130.7|90080.7|90129.4|90079.4|26
1638335290000|2021-12-01 05:08:10|90129.5|90079.5|90130|90080|90130.6|90080.6|90129.5|90079.5|30
1638335300000|2021-12-01 05:08:20|90129.9|90079.9|90129.7|90079.7|90130.3|90080.3|90128.5|90078.5|23
1638335310000|2021-12-01 05:08:30|90129.8|90079.8|90125.5|90075.5|90130.3|90080.3|90125.3|90075.3|32
1638335320000|2021-12-01 05:08:40|90126|90076|90125.2|90075.2|90126.6|90076.6|90124.9|90074.9|20
1638335330000|2021-12-01 05:08:50|90125.6|90075.6|90125.5|90075.5|90126.2|90076.2|90125.1|90075.1|23
1638335340000|2021-12-01 05:09:00|90125.3|90075.3|90124.7|90074.7|90125.6|90075.6|90124.2|90074.2|28
1638335350000|2021-12-01 05:09:10|90124.6|90074.6|90124.9|90074.9|90125|90075|90124|90074|23
1638335360000|2021-12-01 05:09:20|90125|90075|90124.1|90074.1|90127|90077|90123.5|90073.5|21
1638335370000|2021-12-01 05:09:30|90123.9|90073.9|90125.2|90075.2|90127.1|90077.1|90123.9|90073.9|20
1638335380000|2021-12-01 05:09:40|90124.9|90074.9|90124.8|90074.8|90125|90075|90124.1|90074.1|18
1638335390000|2021-12-01 05:09:50|90124.9|90074.9|90129.9|90079.9|90129.9|90079.9|90124.9|90074.9|25
1638335400000|2021-12-01 05:10:00|90130.1|90080.1|90131.5|90081.5|90132.7|90082.7|90129.1|90079.1|31
1638335410000|2021-12-01 05:10:10|90131.4|90081.4|90130|90080|90132.3|90082.3|90130|90080|20
1638335420000|2021-12-01 05:10:20|90129.7|90079.7|90134.9|90084.9|90135.4|90085.4|90129.7|90079.7|25
1638335430000|2021-12-01 05:10:30|90134.8|90084.8|90135.1|90085.1|90135.6|90085.6|90134.5|90084.5|32
1638335440000|2021-12-01 05:10:40|90134.9|90084.9|90134.6|90084.6|90134.9|90084.9|90134.4|90084.4|10
1638335450000|2021-12-01 05:10:50|90135.1|90085.1|90138.5|90088.5|90139.2|90089.2|90134.3|90084.3|24
1638335460000|2021-12-01 05:11:00|90138.8|90088.8|90135.7|90085.7|90138.8|90088.8|90135.2|90085.2|30
1638335470000|2021-12-01 05:11:10|90135.8|90085.8|90136.9|90086.9|90136.9|90086.9|90135.1|90085.1|21
1638335480000|2021-12-01 05:11:20|90137|90087|90138.4|90088.4|90138.4|90088.4|90135.4|90085.4|12
1638335490000|2021-12-01 05:11:30|90138.5|90088.5|90137.7|90087.7|90139.2|90089.2|90136.5|90086.5|13
1638335500000|2021-12-01 05:11:40|90137.4|90087.4|90133.9|90083.9|90138.1|90088.1|90133.7|90083.7|35
1638335510000|2021-12-01 05:11:50|90133.8|90083.8|90129.9|90079.9|90133.8|90083.8|90128.7|90078.7|35
1638335520000|2021-12-01 05:12:00|90130.5|90080.5|90129|90079|90130.6|90080.6|90128.5|90078.5|32
1638335530000|2021-12-01 05:12:10|90128.9|90078.9|90134|90084|90136.5|90086.5|90127.4|90077.4|33
1638335540000|2021-12-01 05:12:20|90135.7|90085.7|90137.2|90087.2|90139.5|90089.5|90134.4|90084.4|27
1638335550000|2021-12-01 05:12:30|90138.7|90088.7|90137.8|90087.8|90139|90089|90137.8|90087.8|9
1638335560000|2021-12-01 05:12:40|90137.7|90087.7|90137.2|90087.2|90138.3|90088.3|90136.3|90086.3|29
1638335570000|2021-12-01 05:12:50|90137.1|90087.1|90140|90090|90141|90091|90136.8|90086.8|32
1638335580000|2021-12-01 05:13:00|90140.4|90090.4|90138.7|90088.7|90140.5|90090.5|90137.5|90087.5|27
1638335590000|2021-12-01 05:13:10|90139.3|90089.3|90139.6|90089.6|90141|90091|90138.7|90088.7|35
1638335600000|2021-12-01 05:13:20|90139.5|90089.5|90138.8|90088.8|90139.5|90089.5|90138.4|90088.4|10
1638335610000|2021-12-01 05:13:30|90139.5|90089.5|90138.4|90088.4|90140.3|90090.3|90138.3|90088.3|13
1638335620000|2021-12-01 05:13:40|90138.5|90088.5|90136.1|90086.1|90138.5|90088.5|90135.9|90085.9|27
1638335630000|2021-12-01 05:13:50|90136.8|90086.8|90137.8|90087.8|90138|90088|90136|90086|20
1638335640000|2021-12-01 05:14:00|90137.6|90087.6|90139.1|90089.1|90139.1|90089.1|90137.6|90087.6|19
1638335650000|2021-12-01 05:14:10|90139|90089|90140.3|90090.3|90140.3|90090.3|90138.3|90088.3|28
1638335660000|2021-12-01 05:14:20|90140|90090|90138.3|90088.3|90140|90090|90138.1|90088.1|16
1638335670000|2021-12-01 05:14:30|90138.5|90088.5|90137.2|90087.2|90138.5|90088.5|90136.9|90086.9|16
1638335680000|2021-12-01 05:14:40|90137.5|90087.5|90137|90087|90138.1|90088.1|90137|90087|28
1638335690000|2021-12-01 05:14:50|90137.5|90087.5|90137.6|90087.6|90137.6|90087.6|90136.6|90086.6|12
1638335700000|2021-12-01 05:15:00|90137.4|90087.4|90139.5|90089.5|90140.4|90090.4|90136.8|90086.8|28
1638335710000|2021-12-01 05:15:10|90139.4|90089.4|90140.7|90090.7|90140.9|90090.9|90139.1|90089.1|28
1638335720000|2021-12-01 05:15:20|90140.3|90090.3|90140.1|90090.1|90140.5|90090.5|90138.7|90088.7|21
1638335730000|2021-12-01 05:15:30|90140.3|90090.3|90138.3|90088.3|90140.3|90090.3|90138.2|90088.2|18
1638335740000|2021-12-01 05:15:40|90138.4|90088.4|90135.7|90085.7|90138.9|90088.9|90134.1|90084.1|25
1638335750000|2021-12-01 05:15:50|90136|90086|90135.4|90085.4|90136.7|90086.7|90133.3|90083.3|25
1638335760000|2021-12-01 05:16:00|90135.7|90085.7|90135.6|90085.6|90137|90087|90135.3|90085.3|24
1638335770000|2021-12-01 05:16:10|90135.4|90085.4|90137.5|90087.5|90137.6|90087.6|90135.3|90085.3|20
1638335780000|2021-12-01 05:16:20|90137.7|90087.7|90136.5|90086.5|90138.2|90088.2|90136.4|90086.4|19
1638335790000|2021-12-01 05:16:30|90137.2|90087.2|90137.5|90087.5|90139|90089|90136.7|90086.7|18
1638335800000|2021-12-01 05:16:40|90137.6|90087.6|90139.7|90089.7|90139.7|90089.7|90137.2|90087.2|12
1638335810000|2021-12-01 05:16:50|90139.9|90089.9|90135.1|90085.1|90139.9|90089.9|90135|90085|21
1638335820000|2021-12-01 05:17:00|90134.8|90084.8|90135.5|90085.5|90136.3|90086.3|90134.4|90084.4|24
1638335830000|2021-12-01 05:17:10|90135.6|90085.6|90136.8|90086.8|90136.9|90086.9|90135.3|90085.3|14
1638335840000|2021-12-01 05:17:20|90136.6|90086.6|90136.2|90086.2|90136.6|90086.6|90134.6|90084.6|13
1638335850000|2021-12-01 05:17:30|90136|90086|90135.2|90085.2|90136.2|90086.2|90134.5|90084.5|21
1638335860000|2021-12-01 05:17:40|90134.9|90084.9|90135.6|90085.6|90135.7|90085.7|90134.5|90084.5|16
1638335870000|2021-12-01 05:17:50|90135.3|90085.3|90135.5|90085.5|90135.7|90085.7|90134.8|90084.8|17
1638335880000|2021-12-01 05:18:00|90135.7|90085.7|90135.4|90085.4|90137.2|90087.2|90133.5|90083.5|21
1638335890000|2021-12-01 05:18:10|90135.3|90085.3|90135.2|90085.2|90138.4|90088.4|90135.2|90085.2|23
1638335900000|2021-12-01 05:18:20|90134.8|90084.8|90139|90089|90139.1|90089.1|90134.8|90084.8|31
1638335910000|2021-12-01 05:18:30|90138.7|90088.7|90136.2|90086.2|90138.9|90088.9|90134.8|90084.8|29
1638335920000|2021-12-01 05:18:40|90136.3|90086.3|90139.3|90089.3|90139.3|90089.3|90136.3|90086.3|24
1638335930000|2021-12-01 05:18:50|90139.5|90089.5|90138.1|90088.1|90140.1|90090.1|90138|90088|19
1638335940000|2021-12-01 05:19:00|90138.2|90088.2|90139.4|90089.4|90140|90090|90137.9|90087.9|19
1638335950000|2021-12-01 05:19:10|90139.2|90089.2|90137.3|90087.3|90139.8|90089.8|90137.3|90087.3|18
1638335960000|2021-12-01 05:19:20|90139.4|90089.4|90140.2|90090.2|90141.2|90091.2|90138.3|90088.3|34
1638335970000|2021-12-01 05:19:30|90140.3|90090.3|90137.6|90087.6|90140.3|90090.3|90137.6|90087.6|33
1638335980000|2021-12-01 05:19:40|90137.5|90087.5|90137.3|90087.3|90138.4|90088.4|90137|90087|14
1638335990000|2021-12-01 05:19:50|90137.2|90087.2|90138.1|90088.1|90138.7|90088.7|90137.1|90087.1|18
1638336000000|2021-12-01 05:20:00|90138.4|90088.4|90137|90087|90138.4|90088.4|90137|90087|15
1638336010000|2021-12-01 05:20:10|90137.8|90087.8|90140.8|90090.8|90140.9|90090.9|90136.7|90086.7|31
1638336020000|2021-12-01 05:20:20|90141|90091|90137|90087|90141|90091|90136.1|90086.1|22
1638336030000|2021-12-01 05:20:30|90136.5|90086.5|90134.7|90084.7|90136.5|90086.5|90134.5|90084.5|22
1638336040000|2021-12-01 05:20:40|90134.8|90084.8|90134.8|90084.8|90136|90086|90134.1|90084.1|31
1638336050000|2021-12-01 05:20:50|90134.9|90084.9|90138.4|90088.4|90138.6|90088.6|90134.9|90084.9|18
1638336060000|2021-12-01 05:21:00|90138.6|90088.6|90143.8|90093.8|90144.1|90094.1|90137|90087|29
1638336070000|2021-12-01 05:21:10|90145.4|90095.4|90146.3|90096.3|90146.6|90096.6|90145|90095|22
1638336080000|2021-12-01 05:21:20|90146.4|90096.4|90147.1|90097.1|90147.2|90097.2|90146.3|90096.3|20
1638336090000|2021-12-01 05:21:30|90146.6|90096.6|90146.7|90096.7|90147.9|90097.9|90145.9|90095.9|30
1638336100000|2021-12-01 05:21:40|90146.6|90096.6|90147.9|90097.9|90147.9|90097.9|90146.1|90096.1|26
1638336110000|2021-12-01 05:21:50|90147.8|90097.8|90147.8|90097.8|90148.1|90098.1|90146.1|90096.1|36
1638336120000|2021-12-01 05:22:00|90147.4|90097.4|90147.7|90097.7|90148.6|90098.6|90146.3|90096.3|22
1638336130000|2021-12-01 05:22:10|90147.8|90097.8|90147.4|90097.4|90148.6|90098.6|90147.4|90097.4|22
1638336140000|2021-12-01 05:22:20|90147.5|90097.5|90147.2|90097.2|90147.6|90097.6|90147|90097|11
1638336150000|2021-12-01 05:22:30|90147|90097|90148.1|90098.1|90148.1|90098.1|90146.7|90096.7|11
1638336160000|2021-12-01 05:22:40|90148.5|90098.5|90146.9|90096.9|90148.5|90098.5|90146.8|90096.8|15
1638336170000|2021-12-01 05:22:50|90146.5|90096.5|90142.2|90092.2|90147|90097|90142|90092|34
1638336180000|2021-12-01 05:23:00|90143|90093|90141.9|90091.9|90143.3|90093.3|90141.3|90091.3|12
1638336190000|2021-12-01 05:23:10|90142.2|90092.2|90144.2|90094.2|90145.6|90095.6|90142.2|90092.2|25
1638336200000|2021-12-01 05:23:20|90143.4|90093.4|90145.3|90095.3|90146.1|90096.1|90143.4|90093.4|23
1638336210000|2021-12-01 05:23:30|90145.2|90095.2|90146.3|90096.3|90147|90097|90145.2|90095.2|29
1638336220000|2021-12-01 05:23:40|90147.2|90097.2|90146.4|90096.4|90147.3|90097.3|90145.3|90095.3|21
1638336230000|2021-12-01 05:23:50|90146.5|90096.5|90147.4|90097.4|90148.5|90098.5|90146|90096|26
1638336240000|2021-12-01 05:24:00|90147.2|90097.2|90145.1|90095.1|90147.2|90097.2|90144.8|90094.8|22
1638336250000|2021-12-01 05:24:10|90144.9|90094.9|90144.1|90094.1|90146.8|90096.8|90143.8|90093.8|13
1638336260000|2021-12-01 05:24:20|90144.2|90094.2|90144.6|90094.6|90145.1|90095.1|90142.7|90092.7|17
1638336270000|2021-12-01 05:24:30|90144.8|90094.8|90145.7|90095.7|90146|90096|90144.8|90094.8|22
1638336280000|2021-12-01 05:24:40|90145.3|90095.3|90145.2|90095.2|90145.9|90095.9|90144.5|90094.5|9
1638336290000|2021-12-01 05:24:50|90145|90095|90146.3|90096.3|90146.3|90096.3|90144.1|90094.1|27
1638336300000|2021-12-01 05:25:00|90146.4|90096.4|90150.7|90100.7|90151.8|90101.8|90145.8|90095.8|28
1638336310000|2021-12-01 05:25:10|90151.2|90101.2|90150.1|90100.1|90151.5|90101.5|90149.8|90099.8|18
1638336320000|2021-12-01 05:25:20|90150|90100|90150.6|90100.6|90150.6|90100.6|90149.2|90099.2|17
1638336330000|2021-12-01 05:25:30|90150.3|90100.3|90149.7|90099.7|90150.3|90100.3|90149.1|90099.1|14
1638336340000|2021-12-01 05:25:40|90150.5|90100.5|90149.6|90099.6|90151.7|90101.7|90148.9|90098.9|16
1638336350000|2021-12-01 05:25:50|90149.4|90099.4|90149.5|90099.5|90149.9|90099.9|90149.3|90099.3|10
1638336360000|2021-12-01 05:26:00|90149.3|90099.3|90149.7|90099.7|90150.5|90100.5|90149.3|90099.3|15
1638336370000|2021-12-01 05:26:10|90150|90100|90146.2|90096.2|90150|90100|90146.2|90096.2|13
1638336380000|2021-12-01 05:26:20|90146.4|90096.4|90148.9|90098.9|90149.3|90099.3|90145.8|90095.8|27
1638336390000|2021-12-01 05:26:30|90149.4|90099.4|90149.1|90099.1|90149.5|90099.5|90147.4|90097.4|14
1638336400000|2021-12-01 05:26:40|90149.2|90099.2|90148.4|90098.4|90149.6|90099.6|90148.3|90098.3|14
1638336410000|2021-12-01 05:26:50|90148.6|90098.6|90152.5|90102.5|90154.4|90104.4|90148.6|90098.6|36
1638336420000|2021-12-01 05:27:00|90152.8|90102.8|90150.8|90100.8|90153.8|90103.8|90150.8|90100.8|22
1638336430000|2021-12-01 05:27:10|90151.6|90101.6|90150.4|90100.4|90152.2|90102.2|90150.4|90100.4|12
1638336440000|2021-12-01 05:27:20|90150.7|90100.7|90150.7|90100.7|90151.4|90101.4|90149.7|90099.7|19
1638336450000|2021-12-01 05:27:30|90150.5|90100.5|90150|90100|90150.5|90100.5|90149|90099|10
1638336460000|2021-12-01 05:27:40|90150.1|90100.1|90150.8|90100.8|90152.1|90102.1|90149.6|90099.6|27
1638336470000|2021-12-01 05:27:50|90150.2|90100.2|90145|90095|90150.2|90100.2|90144.7|90094.7|19
1638336480000|2021-12-01 05:28:00|90144.9|90094.9|90140.4|90090.4|90146.5|90096.5|90136.1|90086.1|30
1638336490000|2021-12-01 05:28:10|90139.9|90089.9|90140.5|90090.5|90140.6|90090.6|90135.9|90085.9|29
1638336500000|2021-12-01 05:28:20|90139.8|90089.8|90139.3|90089.3|90140.8|90090.8|90139.3|90089.3|11
1638336510000|2021-12-01 05:28:30|90139.8|90089.8|90141.8|90091.8|90143.8|90093.8|90139.6|90089.6|25
1638336520000|2021-12-01 05:28:40|90141.9|90091.9|90113.5|90088.5|90141.9|90091.9|90113.5|90075.2|28
1638336530000|2021-12-01 05:28:50|90126.7|90076.7|90125.3|90075.3|90127.1|90077.1|90123.7|90073.7|39
1638336540000|2021-12-01 05:29:00|90125.4|90075.4|90126.2|90076.2|90127.2|90077.2|90125.3|90075.3|25
1638336550000|2021-12-01 05:29:10|90126.4|90076.4|90125.7|90075.7|90127.1|90077.1|90125.2|90075.2|21
1638336560000|2021-12-01 05:29:20|90125.6|90075.6|90126|90076|90126.6|90076.6|90125.2|90075.2|10
1638336570000|2021-12-01 05:29:30|90126.3|90076.3|90125.5|90075.5|90126.6|90076.6|90124.7|90074.7|19
1638336580000|2021-12-01 05:29:40|90125.4|90075.4|90126.9|90076.9|90127.3|90077.3|90125.3|90075.3|31
1638336590000|2021-12-01 05:29:50|90127.4|90077.4|90126.5|90076.5|90127.9|90077.9|90126.4|90076.4|15
1638336600000|2021-12-01 05:30:00|90126.7|90076.7|90126.7|90076.7|90127.2|90077.2|90125.8|90075.8|25
1638336610000|2021-12-01 05:30:10|90126.9|90076.9|90134|90084|90138.3|90088.3|90126.3|90076.3|39
1638336620000|2021-12-01 05:30:20|90133.6|90083.6|90122.2|90072.2|90135.3|90085.3|90120.6|90070.6|37
1638336630000|2021-12-01 05:30:30|90123.2|90073.2|90143.4|90093.4|90143.4|90093.4|90123.2|90073.2|42
1638336640000|2021-12-01 05:30:40|90144.6|90094.6|90135.8|90085.8|90147.3|90098.8|90123.8|90085.7|34
1638336650000|2021-12-01 05:30:50|90135.5|90085.5|90132|90082|90136.1|90086.1|90131.3|90081.3|21
1638336660000|2021-12-01 05:31:00|90131.9|90081.9|90131.9|90081.9|90132.5|90082.5|90131.3|90081.3|17
1638336670000|2021-12-01 05:31:10|90131.6|90081.6|90140.4|90090.4|90140.4|90090.4|90131.4|90081.4|20
1638336680000|2021-12-01 05:31:20|90139.5|90089.5|90143.2|90093.2|90144.5|90094.5|90139.5|90089.5|26
1638336690000|2021-12-01 05:31:30|90144.6|90094.6|90146.8|90096.8|90147.3|90097.3|90142.7|90092.7|27
1638336700000|2021-12-01 05:31:40|90147.3|90097.3|90147.3|90097.3|90147.4|90097.4|90146.7|90096.7|15
1638336710000|2021-12-01 05:31:50|90147.6|90097.6|90136.1|90086.1|90147.9|90097.9|90135.6|90085.6|25
1638336720000|2021-12-01 05:32:00|90136.3|90086.3|90122.8|90072.8|90136.3|90086.3|90122.8|90072.8|25
1638336730000|2021-12-01 05:32:10|90120.7|90070.7|90118.3|90068.3|90120.7|90070.7|90116.3|90066.3|38
1638336740000|2021-12-01 05:32:20|90118.5|90068.5|90118.8|90068.8|90119.1|90069.1|90118|90068|18
1638336750000|2021-12-01 05:32:30|90118.7|90068.7|90127|90077|90137|90078.2|90116.6|90065.2|25
1638336760000|2021-12-01 05:32:40|90126.4|90076.4|90115.7|90065.7|90127.6|90077.6|90114.9|90064.9|30
1638336770000|2021-12-01 05:32:50|90115.9|90065.9|90113.7|90063.7|90116.1|90066.1|90113.6|90063.6|27
1638336780000|2021-12-01 05:33:00|90113.6|90063.6|90109.3|90059.3|90113.9|90063.9|90107.9|90057.9|28
1638336790000|2021-12-01 05:33:10|90109.5|90059.5|90094.2|90069.2|90109.5|90069.2|90094.2|90057.5|18
1638336800000|2021-12-01 05:33:20|90106.9|90056.9|90107|90057|90107.7|90057.7|90106.6|90056.6|21
1638336810000|2021-12-01 05:33:30|90107.2|90057.2|90106.7|90056.7|90107.3|90057.3|90106.3|90056.3|24
1638336820000|2021-12-01 05:33:40|90106.8|90056.8|90107.5|90057.5|90107.6|90057.6|90106.7|90056.7|17
1638336830000|2021-12-01 05:33:50|90107.2|90057.2|90117.4|90067.4|90126.4|90076.4|90106.7|90056.7|30
1638336840000|2021-12-01 05:34:00|90118.7|90068.7|90110.5|90060.5|90118.7|90068.7|90108.8|90058.8|34
1638336850000|2021-12-01 05:34:10|90110.3|90060.3|90106.9|90056.9|90110.8|90060.8|90106.9|90056.9|26
1638336860000|2021-12-01 05:34:20|90106.6|90056.6|90103.4|90053.4|90107.8|90063.2|90088.2|90050.4|36
1638336870000|2021-12-01 05:34:30|90103.2|90053.2|90097|90047|90103.2|90059.6|90084.6|90046.8|32
1638336880000|2021-12-01 05:34:40|90097.2|90047.2|90103.1|90053.1|90103.2|90053.2|90097.2|90047.2|44
1638336890000|2021-12-01 05:34:50|90103.6|90053.6|90114.6|90064.6|90115.1|90065.1|90103.6|90053.6|29
1638336900000|2021-12-01 05:35:00|90114.2|90064.2|90110.8|90060.8|90114.2|90064.2|90103|90053|47
1638336910000|2021-12-01 05:35:10|90110.4|90060.4|90111.5|90061.5|90112.9|90062.9|90110.1|90060.1|34
1638336920000|2021-12-01 05:35:20|90111.2|90061.2|90113.5|90063.5|90113.7|90063.7|90111.2|90061.2|19
1638336930000|2021-12-01 05:35:30|90113.6|90063.6|90111.6|90061.6|90113.6|90063.6|90110.8|90060.8|15
1638336940000|2021-12-01 05:35:40|90113.3|90063.3|90115.7|90065.7|90116.9|90066.9|90111.4|90061.4|20
1638336950000|2021-12-01 05:35:50|90115.2|90065.2|90101.2|90051.2|90115.8|90065.8|90081.9|90048.7|26
1638336960000|2021-12-01 05:36:00|90099.1|90049.1|90098.4|90048.4|90101|90051|90095.9|90045.9|29
1638336970000|2021-12-01 05:36:10|90098.5|90048.5|90098|90048|90099.1|90049.1|90098|90048|13
1638336980000|2021-12-01 05:36:20|90098.2|90048.2|90098|90048|90098.3|90048.3|90097.6|90047.6|13
1638336990000|2021-12-01 05:36:30|90098.1|90048.1|90097.3|90047.3|90098.6|90048.6|90097.1|90047.1|13
1638337000000|2021-12-01 05:36:40|90097.2|90047.2|90097.1|90047.1|90103.7|90053.7|90097.1|90047.1|7
1638337010000|2021-12-01 05:36:50|90097.4|90047.4|90099.9|90049.9|90100.9|90061.9|90085.9|90047.2|17
1638337020000|2021-12-01 05:37:00|90096.1|90046.1|90095.7|90045.7|90099.5|90049.5|90095.1|90045.1|27
1638337030000|2021-12-01 05:37:10|90095.8|90045.8|90095.6|90045.6|90095.8|90045.8|90095.1|90045.1|14
1638337040000|2021-12-01 05:37:20|90095.8|90045.8|90099.2|90049.2|90100.3|90050.3|90094.9|90044.9|19
1638337050000|2021-12-01 05:37:30|90098.3|90048.3|90080.3|90030.3|90101.3|90051.3|90080.3|90030.3|34
1638337060000|2021-12-01 05:37:40|90070.5|90045.5|90076.5|90026.5|90087.8|90046.3|90070.5|90016|26
1638337070000|2021-12-01 05:37:50|90077|90027|90065.1|90040.1|90078.2|90042.2|90062.8|90026.5|27
1638337080000|2021-12-01 05:38:00|90066.4|90041.4|90078|90028|90078.7|90041.4|90066.4|90023.5|23
1638337090000|2021-12-01 05:38:10|90078.5|90028.5|90077.8|90027.8|90079.1|90029.1|90077.8|90027.8|24
1638337100000|2021-12-01 05:38:20|90078.1|90028.1|90079.2|90029.2|90081.1|90031.1|90077.5|90027.5|23
1638337110000|2021-12-01 05:38:30|90079.9|90029.9|90079.6|90029.6|90099|90040.4|90079|90028.7|31
1638337120000|2021-12-01 05:38:40|90082.5|90032.5|90080.8|90030.8|90083.7|90033.7|90080.3|90030.3|28
1638337130000|2021-12-01 05:38:50|90081.1|90031.1|90083.5|90033.5|90084.1|90034.1|90081|90031|22
1638337140000|2021-12-01 05:39:00|90083.2|90033.2|90070.6|90045.6|90083.3|90045.8|90070.6|90032|22
1638337150000|2021-12-01 05:39:10|90070.2|90045.2|90082.5|90032.5|90082.6|90045.6|90069.9|90032|16
1638337160000|2021-12-01 05:39:20|90082.3|90032.3|90083.1|90033.1|90083.6|90045.5|90070.2|90031.8|32
1638337170000|2021-12-01 05:39:30|90083.7|90033.7|90082.7|90032.7|90083.7|90046.3|90069.8|90032.3|25
1638337180000|2021-12-01 05:39:40|90082.8|90032.8|90096.9|90046.9|90097.7|90047.7|90082.8|90032.8|25
1638337190000|2021-12-01 05:39:50|90096.7|90046.7|90097.4|90047.4|90101.4|90051.4|90094.2|90044.2|28
1638337200000|2021-12-01 05:40:00|90097.3|90047.3|90095.3|90045.3|90098.1|90048.1|90094.2|90044.2|33
1638337210000|2021-12-01 05:40:10|90095.2|90045.2|90076|90026|90097.7|90048.1|90064.6|90025.2|38
1638337220000|2021-12-01 05:40:20|90076.3|90026.3|90056.8|90006.8|90076.3|90026.3|90054.6|90004.6|30
1638337230000|2021-12-01 05:40:30|90057.3|90007.3|90083.7|90033.7|90085.5|90035.5|90054.6|90007.3|40
1638337240000|2021-12-01 05:40:40|90080.9|90030.9|90051.9|90026.9|90081.2|90031.2|90051.3|90013.8|20
1638337250000|2021-12-01 05:40:50|90050.8|90025.8|90064.2|90014.2|90080.1|90030.1|90050.8|90014.2|34
1638337260000|2021-12-01 05:41:00|90052.3|90027.3|90051.4|90001.4|90063.5|90027.3|90049.9|90000.2|40
1638337270000|2021-12-01 05:41:10|90049.5|89999.5|90053|90003|90053.2|90003.2|90049.5|89999.5|26
1638337280000|2021-12-01 05:41:20|90052.9|90002.9|90049.4|89999.4|90052.9|90002.9|90049|89999|33
1638337290000|2021-12-01 05:41:30|90051.9|90001.9|90060.2|90010.2|90076.9|90013|90051.9|89996.4|29
1638337300000|2021-12-01 05:41:40|90061.9|90011.9|90060.8|90010.8|90061.9|90011.9|90060.8|90010.8|23
1638337310000|2021-12-01 05:41:50|90061.1|90011.1|90063.1|90013.1|90063.1|90013.1|90060.8|90010.8|25
1638337320000|2021-12-01 05:42:00|90062.9|90012.9|90063|90013|90063.3|90013.3|90062.4|90012.4|13
1638337330000|2021-12-01 05:42:10|90062.8|90012.8|90045.6|89995.6|90063.2|90013.2|90036.9|89986.9|37
1638337340000|2021-12-01 05:42:20|90045.4|89995.4|90037.7|89987.7|90049.9|90002.3|90023.2|89987.6|52
1638337350000|2021-12-01 05:42:30|90038.3|89988.3|90051.3|90001.3|90051.8|90001.8|90037.2|89987.2|30
1638337360000|2021-12-01 05:42:40|90051.7|90001.7|90051.1|90001.1|90052.1|90002.1|90045.9|89995.9|25
1638337370000|2021-12-01 05:42:50|90048.8|89998.8|90051.1|90001.1|90073.7|90005.8|90019|89981.4|25
1638337380000|2021-12-01 05:43:00|90052.1|90002.1|90052.3|90002.3|90052.6|90002.6|90051.2|90001.2|14
1638337390000|2021-12-01 05:43:10|90052.4|90002.4|90054.7|90004.7|90055.4|90005.4|90052.4|90002.4|16
1638337400000|2021-12-01 05:43:20|90054.8|90004.8|90064.7|89992.2|90064.7|90004.9|90053.7|89992.2|19
1638337410000|2021-12-01 05:43:30|90064.5|89992.7|90052.2|90002.2|90064.5|90004.2|90052.2|89991.8|31
1638337420000|2021-12-01 05:43:40|90052.4|90002.4|90051.4|90001.4|90052.4|90002.4|90050.5|90000.5|20
1638337430000|2021-12-01 05:43:50|90051.3|90001.3|90051.6|90001.6|90051.9|90001.9|90051.3|90001.3|9
1638337440000|2021-12-01 05:44:00|90051.8|90001.8|90052.8|90002.8|90053.3|90003.3|90051.8|90001.8|15
1638337450000|2021-12-01 05:44:10|90052.7|90002.7|90051.9|90001.9|90052.7|90002.7|90051.9|90001.9|16
1638337460000|2021-12-01 05:44:20|90052.5|90002.5|90051.8|90001.8|90052.5|90002.5|90051.5|90001.5|8
1638337470000|2021-12-01 05:44:30|90066.9|89987|90066.7|89986.3|90069.2|90001.4|90048.9|89984.8|16
1638337480000|2021-12-01 05:44:40|90062.3|89989.9|90048.6|89998.6|90062.3|90002.1|90048.5|89989.9|23
1638337490000|2021-12-01 05:44:50|90048.4|89998.4|90042.8|89992.8|90056|89998.5|90042.7|89980.6|16
1638337500000|2021-12-01 05:45:00|90043.3|89993.3|90045.9|89995.9|90054.7|89996|90041.7|89983.2|33
1638337510000|2021-12-01 05:45:10|90045.8|89995.8|90045.3|89995.3|90045.9|89995.9|90045|89995|25
1638337520000|2021-12-01 05:45:20|90045.6|89995.6|90043.8|89993.8|90045.6|89995.6|90042.6|89992.6|31
1638337530000|2021-12-01 05:45:30|90043.6|89993.6|90049.4|89977.6|90049.6|89993.7|90039.5|89977.5|29
1638337540000|2021-12-01 05:45:40|90039.9|89989.9|90036.9|89986.9|90039.9|89989.9|90036.4|89986.4|32
1638337550000|2021-12-01 05:45:50|90036.3|89986.3|90033.5|89983.5|90036.4|89986.4|90030.9|89980.9|39
1638337560000|2021-12-01 05:46:00|90033.6|89983.6|90033.2|89983.2|90035.8|89985.8|90032.9|89982.9|27
1638337570000|2021-12-01 05:46:10|90033|89983|90046.4|89996.4|90056.4|89997.6|90033|89983|43
1638337580000|2021-12-01 05:46:20|90046.2|89996.2|90056.7|89986.2|90058.9|89997|90046.2|89984.1|21
1638337590000|2021-12-01 05:46:30|90046.4|89996.4|90047.8|89997.8|90058.4|89997.8|90046.4|89985.1|16
1638337600000|2021-12-01 05:46:40|90047.7|89997.7|90047.1|89997.1|90049.8|89999.8|90047|89997|20
1638337610000|2021-12-01 05:46:50|90046.9|89996.9|90045.8|89995.8|90047|89997|90045.8|89995.8|18
1638337620000|2021-12-01 05:47:00|90045.9|89995.9|90041.7|89991.7|90046.4|90004.5|90029.5|89991.7|19
1638337630000|2021-12-01 05:47:10|90042.4|89992.4|90038|89988|90042.7|89992.7|90037.3|89987.3|21
1638337640000|2021-12-01 05:47:20|90038.2|89988.2|90038.6|89988.6|90039.4|89989.4|90037.4|89987.4|26
1638337650000|2021-12-01 05:47:30|90038.8|89988.8|90040.3|89990.3|90040.4|89990.4|90037.8|89987.8|27
1638337660000|2021-12-01 05:47:40|90040.2|89990.2|90040.2|89990.2|90040.5|89990.5|90039.7|89989.7|20
1638337670000|2021-12-01 05:47:50|90040.3|89990.3|90038.5|89988.5|90040.6|89990.6|90037.8|89987.8|25
1638337680000|2021-12-01 05:48:00|90038.4|89988.4|90037|89987|90038.7|89988.7|90035.6|89985.6|42
1638337690000|2021-12-01 05:48:10|90036.8|89986.8|90037.4|89987.4|90037.4|89987.4|90035.2|89985.2|28
1638337700000|2021-12-01 05:48:20|90037.1|89987.1|90036.9|89986.9|90037.6|89987.6|90036.9|89986.9|18
1638337710000|2021-12-01 05:48:30|90037|89987|90040.3|89990.3|90040.4|89990.4|90037|89987|23
1638337720000|2021-12-01 05:48:40|90040|89990|90049.3|89979.2|90053.3|89990.2|90039|89975.6|22
1638337730000|2021-12-01 05:48:50|90039.4|89989.4|90039.2|89989.2|90039.6|89989.6|90039.2|89989.2|13
1638337740000|2021-12-01 05:49:00|90039.3|89989.3|90043.4|89993.4|90045.1|89995.1|90039.3|89989.3|32
1638337750000|2021-12-01 05:49:10|90043|89993|90043|89993|90043.6|89993.6|90042.7|89992.7|22
1638337760000|2021-12-01 05:49:20|90042.9|89992.9|90040.5|89990.5|90043|89993|90040.5|89990.5|24
1638337770000|2021-12-01 05:49:30|90040.4|89990.4|90037|89987|90048.3|89990.4|90036.3|89974.8|33
1638337780000|2021-12-01 05:49:40|90037.7|89987.7|90036.5|89986.5|90037.9|89987.9|90036.5|89986.5|24
1638337790000|2021-12-01 05:49:50|90036.7|89986.7|90035.6|89985.6|90036.7|89986.7|90035.3|89985.3|24
1638337800000|2021-12-01 05:50:00|90035.7|89985.7|90034.5|89984.5|90047.7|89986|90034.5|89973.1|17
1638337810000|2021-12-01 05:50:10|90034.3|89984.3|90032.1|89982.1|90034.3|89984.3|90028.1|89978.1|51
1638337820000|2021-12-01 05:50:20|90032.2|89982.2|90036.6|89986.6|90037|89987|90031.8|89981.8|29
1638337830000|2021-12-01 05:50:30|90036.5|89986.5|90036|89986|90037.1|89987.1|90035.7|89985.7|22
1638337840000|2021-12-01 05:50:40|90035.4|89985.4|90036.6|89986.6|90037.9|89987.9|90035.4|89985.4|20
1638337850000|2021-12-01 05:50:50|90036.7|89986.7|90035.6|89985.6|90047|89986.7|90034.4|89970.8|16
1638337860000|2021-12-01 05:51:00|90035.2|89985.2|90034.4|89984.4|90036.1|89986.1|90033.8|89983.8|26
1638337870000|2021-12-01 05:51:10|90034.1|89984.1|90036.3|89986.3|90036.6|89986.6|90034|89984|23
1638337880000|2021-12-01 05:51:20|90035.8|89985.8|90035.6|89985.6|90036.3|89986.3|90035.2|89985.2|14
1638337890000|2021-12-01 05:51:30|90036.2|89986.2|90035.9|89985.9|90036.3|89986.3|90035.9|89985.9|7
1638337900000|2021-12-01 05:51:40|90035.6|89985.6|90037.1|89987.1|90037.3|89987.3|90035.6|89985.6|22
1638337910000|2021-12-01 05:51:50|90037|89987|90036.9|89986.9|90038.3|89988.3|90036.7|89986.7|23
1638337920000|2021-12-01 05:52:00|90037.2|89987.2|90036.6|89986.6|90037.2|89987.2|90036.6|89986.6|14
1638337930000|2021-12-01 05:52:10|90036.8|89986.8|90035.5|89985.5|90037|89987|90034.9|89984.9|14
1638337940000|2021-12-01 05:52:20|90035.3|89985.3|90035.6|89985.6|90035.9|89985.9|90035.1|89985.1|17
1638337950000|2021-12-01 05:52:30|90035.3|89985.3|90035.8|89985.8|90045.8|89985.9|90035.1|89974.4|11
1638337960000|2021-12-01 05:52:40|90035.6|89985.6|90035.9|89985.9|90047.7|89987.5|90035.5|89974.4|11
1638337970000|2021-12-01 05:52:50|90035.8|89985.8|90035.6|89985.6|90035.8|89985.8|90035.2|89985.2|9
1638337980000|2021-12-01 05:53:00|90035.3|89985.3|90042|89992|90042.4|89992.4|90034.7|89984.7|17
1638337990000|2021-12-01 05:53:10|90041.5|89991.5|90039.8|89989.8|90042.4|89992.4|90039.4|89989.4|26
1638338000000|2021-12-01 05:53:20|90039.9|89989.9|90039.9|89989.9|90040.7|89990.7|90039.5|89989.5|27
1638338010000|2021-12-01 05:53:30|90040|89990|90052.4|89977.2|90052.4|89990|90039.6|89977.2|14
1638338020000|2021-12-01 05:53:40|90040.1|89990.1|90047.1|89997.1|90056.9|89997.1|90039.3|89979.5|30
1638338030000|2021-12-01 05:53:50|90047|89997|90045.2|89995.2|90047|89997|90045.2|89995.2|11
1638338040000|2021-12-01 05:54:00|90046|89996|90047.2|89997.2|90047.2|89997.2|90046|89996|14
1638338050000|2021-12-01 05:54:10|90047.1|89997.1|90044.7|89994.7|90056.1|89997.5|90039.7|89977.3|43
1638338060000|2021-12-01 05:54:20|90045.1|89995.1|90047.9|89997.9|90059.7|89998.9|90044.8|89988.4|27
1638338070000|2021-12-01 05:54:30|90059.4|89986.5|90048.2|89998.2|90060.9|89998.2|90047.4|89985.2|19
1638338080000|2021-12-01 05:54:40|90048|89998|90048.2|89998.2|90048.7|89998.7|90047.9|89997.9|18
1638338090000|2021-12-01 05:54:50|90048.1|89998.1|90047.9|89997.9|90061.6|89998.7|90047.7|89985.6|18
1638338100000|2021-12-01 05:55:00|90047.7|89997.7|90046.4|89996.4|90059.4|89998.1|90045.9|89986.2|20
1638338110000|2021-12-01 05:55:10|90046.5|89996.5|90045.3|89995.3|90058|89997.5|90045.3|89984.3|7
1638338120000|2021-12-01 05:55:20|90056.6|89984.7|90045.8|89995.8|90062.2|89997|90045.1|89981.6|16
1638338130000|2021-12-01 05:55:30|90045.7|89995.7|90045.9|89995.9|90046.2|89996.2|90045.6|89995.6|13
1638338140000|2021-12-01 05:55:40|90046|89996|90047.7|89997.7|90048.4|89998.4|90045.1|89995.1|30
1638338150000|2021-12-01 05:55:50|90047|89997|90049.8|89999.8|90049.8|89999.8|90047|89997|22
1638338160000|2021-12-01 05:56:00|90050|90000|90059.9|89989.5|90062|90001.5|90049.6|89988.1|19
1638338170000|2021-12-01 05:56:10|90049.4|89999.4|90049.6|89999.6|90060.3|89999.7|90048.6|89988.5|16
1638338180000|2021-12-01 05:56:20|90049.8|89999.8|90048.8|89998.8|90049.8|89999.8|90048.7|89998.7|15
1638338190000|2021-12-01 05:56:30|90048.7|89998.7|90048|89998|90048.7|89998.7|90045.1|89995.1|33
1638338200000|2021-12-01 05:56:40|90047.5|89997.5|90047.1|89997.1|90048.7|89998.7|90047.1|89997.1|27
1638338210000|2021-12-01 05:56:50|90047.2|89997.2|90047|89997|90047.5|89997.5|90047|89997|9
1638338220000|2021-12-01 05:57:00|90046.9|89996.9|90041.3|89991.3|90050.8|89996.9|90039.1|89978.6|60
1638338230000|2021-12-01 05:57:10|90041.2|89991.2|90035.5|89985.5|90045.5|89992.8|90034.9|89975.1|56
1638338240000|2021-12-01 05:57:20|90035.1|89985.1|90035.1|89985.1|90036.5|89986.5|90033.6|89983.6|40
1638338250000|2021-12-01 05:57:30|90035.3|89985.3|90036.8|89986.8|90036.8|89986.8|90034.2|89984.2|23
1638338260000|2021-12-01 05:57:40|90036.2|89986.2|90033.1|89983.1|90036.2|89986.2|90032|89982|36
1638338270000|2021-12-01 05:57:50|90032.9|89982.9|90033.2|89983.2|90034|89984|90029.9|89979.9|40
1638338280000|2021-12-01 05:58:00|90033|89983|90037.7|89987.7|90047|89988.3|90032.6|89975.5|40
1638338290000|2021-12-01 05:58:10|90037.1|89987.1|90038.2|89988.2|90040.7|89990.7|90037.1|89987.1|35
1638338300000|2021-12-01 05:58:20|90038.1|89988.1|90037.6|89987.6|90039.7|89989.7|90037.6|89987.6|34
1638338310000|2021-12-01 05:58:30|90037.4|89987.4|90038.6|89988.6|90039.3|89989.3|90036.9|89986.9|29
1638338320000|2021-12-01 05:58:40|90038.8|89988.8|90047.4|89975.1|90048.5|89988.9|90035.5|89974.6|31
1638338330000|2021-12-01 05:58:50|90036|89986|90040.9|89990.9|90041.7|89991.7|90036|89986|33
1638338340000|2021-12-01 05:59:00|90041|89991|90040.5|89990.5|90041.9|89991.9|90040.2|89990.2|21
1638338350000|2021-12-01 05:59:10|90040.4|89990.4|90040.1|89990.1|90040.5|89990.5|90039|89989|34
1638338360000|2021-12-01 05:59:20|90039.8|89989.8|90046.8|89975.5|90046.8|89989.9|90035.7|89975.5|29
1638338370000|2021-12-01 05:59:30|90047.1|89975.9|90039.5|89968.8|90047.1|89986.7|90029.1|89968.4|39
1638338380000|2021-12-01 05:59:40|90029.8|89969.5|90032.2|89982.2|90033.1|89983.1|90025.2|89969.5|47
1638338390000|2021-12-01 05:59:50|90032.3|89982.3|90029.2|89979.2|90033.7|89983.7|90028.9|89978.9|45
1638338400000|2021-12-01 06:00:00|90028.8|89978.8|90039.1|89989.1|90040.5|89990.5|90026.9|89976.9|62
1638338410000|2021-12-01 06:00:10|90039.6|89989.6|90044.4|89994.4|90045.2|89995.2|90036.9|89986.9|54
1638338420000|2021-12-01 06:00:20|90043.6|89993.6|90039.4|89989.4|90047.7|90008.7|90032.3|89988.2|44
1638338430000|2021-12-01 06:00:30|90040.2|89990.2|90038.5|89988.5|90040.9|89990.9|90036.6|89986.6|37
1638338440000|2021-12-01 06:00:40|90038.7|89988.7|90035.8|89985.8|90038.7|89988.7|90035.6|89985.6|28
1638338450000|2021-12-01 06:00:50|90036.2|89986.2|90039.9|89989.9|90040.6|89990.6|90036.2|89986.2|42
1638338460000|2021-12-01 06:01:00|90039.8|89989.8|90045.9|89995.9|90045.9|89995.9|90039.6|89989.6|43
1638338470000|2021-12-01 06:01:10|90045.8|89995.8|90046.7|89996.7|90049|89999|90043|89993|42
1638338480000|2021-12-01 06:01:20|90046.8|89996.8|90050.3|90000.3|90051.2|90001.2|90046.7|89996.7|38
1638338490000|2021-12-01 06:01:30|90049.1|89999.1|90056.3|90006.3|90060|90010|90049.1|89999.1|49
1638338500000|2021-12-01 06:01:40|90056.5|90006.5|90056.6|90006.6|90057.5|90007.5|90055.6|90005.6|35
1638338510000|2021-12-01 06:01:50|90056.9|90006.9|90058.6|90008.6|90059.2|90009.2|90056.1|90006.1|33
1638338520000|2021-12-01 06:02:00|90059.2|90009.2|90064.8|90014.8|90066.9|90016.9|90058.9|90008.9|35
1638338530000|2021-12-01 06:02:10|90065.3|90015.3|90065.1|90015.1|90068.5|90018.5|90064.6|90014.6|44
1638338540000|2021-12-01 06:02:20|90065|90015|90064.2|90014.2|90065|90015|90063.2|90013.2|23
1638338550000|2021-12-01 06:02:30|90064|90014|90064.6|90014.6|90065.4|90015.4|90064|90014|21
1638338560000|2021-12-01 06:02:40|90063.9|90013.9|90065.4|90015.4|90065.9|90015.9|90062|90012|45
1638338570000|2021-12-01 06:02:50|90065.3|90015.3|90065.4|90015.4|90066|90016|90064.2|90014.2|41
1638338580000|2021-12-01 06:03:00|90065.5|90015.5|90064.6|90014.6|90066.9|90016.9|90064.3|90014.3|33
1638338590000|2021-12-01 06:03:10|90064.4|90014.4|90065.5|90015.5|90065.9|90015.9|90064|90014|22
1638338600000|2021-12-01 06:03:20|90065.3|90015.3|90063.9|90013.9|90065.6|90015.6|90061.3|90011.3|37
1638338610000|2021-12-01 06:03:30|90064.2|90014.2|90065.1|90015.1|90065.9|90015.9|90063.8|90013.8|25
1638338620000|2021-12-01 06:03:40|90065.2|90015.2|90065.6|90015.6|90065.8|90015.8|90064.7|90014.7|33
1638338630000|2021-12-01 06:03:50|90065.4|90015.4|90059.7|90009.7|90065.5|90015.5|90058.2|90008.2|27
1638338640000|2021-12-01 06:04:00|90059|90009|90058.3|90008.3|90060.6|90010.6|90055.3|90005.3|50
1638338650000|2021-12-01 06:04:10|90057.8|90007.8|90056.4|90006.4|90057.8|90007.8|90056.2|90006.2|23
1638338660000|2021-12-01 06:04:20|90056.7|90006.7|90058.4|90008.4|90058.6|90008.6|90056.5|90006.5|30
1638338670000|2021-12-01 06:04:30|90058.5|90008.5|90058.9|90008.9|90061.4|90011.4|90058|90008|36
1638338680000|2021-12-01 06:04:40|90059.3|90009.3|90059.1|90009.1|90059.4|90009.4|90056.2|90006.2|33
1638338690000|2021-12-01 06:04:50|90059.2|90009.2|90058.3|90008.3|90059.2|90009.2|90055.3|90005.3|20
1638338700000|2021-12-01 06:05:00|90058.7|90008.7|90054.2|90004.2|90060|90010|90051.5|90001.5|47
1638338710000|2021-12-01 06:05:10|90053.9|90003.9|90052|90002|90057.2|90007.2|90050.3|90000.3|33
1638338720000|2021-12-01 06:05:20|90052.2|90002.2|90051.8|90001.8|90052.5|90002.5|90051.3|90001.3|21
1638338730000|2021-12-01 06:05:30|90049.4|89999.4|90050.2|90000.2|90051.2|90001.2|90048.8|89998.8|34
1638338740000|2021-12-01 06:05:40|90050.3|90000.3|90053.5|90003.5|90053.5|90003.5|90050.1|90000.1|29
1638338750000|2021-12-01 06:05:50|90053.8|90003.8|90051|90001|90053.8|90003.8|90050.9|90000.9|29
1638338760000|2021-12-01 06:06:00|90051.3|90001.3|90054.6|90004.6|90054.8|90004.8|90051.1|90001.1|25
1638338770000|2021-12-01 06:06:10|90054.7|90004.7|90056.9|90006.9|90057.1|90007.1|90054.2|90004.2|27
1638338780000|2021-12-01 06:06:20|90057|90007|90054.2|90004.2|90057.5|90007.5|90052.2|90002.2|25
1638338790000|2021-12-01 06:06:30|90052.3|90002.3|90055.4|90005.4|90057.6|90007.6|90052.3|90002.3|26
1638338800000|2021-12-01 06:06:40|90055.5|90005.5|90056.4|90006.4|90057.2|90007.2|90055|90005|24
1638338810000|2021-12-01 06:06:50|90056.1|90006.1|90057.8|90007.8|90059.2|90009.2|90055.7|90005.7|37
1638338820000|2021-12-01 06:07:00|90057.7|90007.7|90057.6|90007.6|90061|90011|90057.4|90007.4|34
1638338830000|2021-12-01 06:07:10|90057.7|90007.7|90059|90009|90061.4|90011.4|90057.4|90007.4|37
1638338840000|2021-12-01 06:07:20|90059.1|90009.1|90056.7|90006.7|90059.6|90009.6|90056.7|90006.7|36
1638338850000|2021-12-01 06:07:30|90056.3|90006.3|90061.1|90011.1|90061.9|90011.9|90054.9|90004.9|34
1638338860000|2021-12-01 06:07:40|90061.5|90011.5|90061.9|90011.9|90062.2|90012.2|90060.6|90010.6|36
1638338870000|2021-12-01 06:07:50|90062.2|90012.2|90062|90012|90062.7|90012.7|90062|90012|18
1638338880000|2021-12-01 06:08:00|90062.2|90012.2|90062.2|90012.2|90063.4|90013.4|90061.3|90011.3|36
1638338890000|2021-12-01 06:08:10|90062.4|90012.4|90059.2|90009.2|90062.4|90012.4|90058.4|90008.4|24
1638338900000|2021-12-01 06:08:20|90058.6|90008.6|90056.8|90006.8|90060|90010|90056.3|90006.3|32
1638338910000|2021-12-01 06:08:30|90056.4|90006.4|90058|90008|90058.9|90008.9|90056.4|90006.4|30
1638338920000|2021-12-01 06:08:40|90057.9|90007.9|90063.4|90013.4|90063.6|90013.6|90057.9|90007.9|34
1638338930000|2021-12-01 06:08:50|90062.9|90012.9|90058.2|90008.2|90063.7|90013.7|90057.5|90007.5|49
1638338940000|2021-12-01 06:09:00|90058.1|90008.1|90058.6|90008.6|90061.2|90011.2|90057.7|90007.7|36
1638338950000|2021-12-01 06:09:10|90058.4|90008.4|90057.1|90007.1|90058.6|90008.6|90056.4|90006.4|24
1638338960000|2021-12-01 06:09:20|90056.5|90006.5|90055.4|90005.4|90057.1|90007.1|90053.2|90003.2|47
1638338970000|2021-12-01 06:09:30|90055.3|90005.3|90051.3|90001.3|90055.4|90005.4|90051.1|90001.1|22
1638338980000|2021-12-01 06:09:40|90051.7|90001.7|90052.3|90002.3|90053.4|90003.4|90050.8|90000.8|26
1638338990000|2021-12-01 06:09:50|90051.7|90001.7|90049.3|89999.3|90052.3|90002.3|90049.3|89999.3|26
1638339000000|2021-12-01 06:10:00|90049.1|89999.1|90047.6|89997.6|90052|90002|90047.4|89997.4|46
1638339010000|2021-12-01 06:10:10|90047.7|89997.7|90046.1|89996.1|90049.3|89999.3|90045.6|89995.6|40
1638339020000|2021-12-01 06:10:20|90045.9|89995.9|90044.5|89994.5|90046|89996|90044.1|89994.1|37
1638339030000|2021-12-01 06:10:30|90044.4|89994.4|90044.4|89994.4|90044.7|89994.7|90044.2|89994.2|14
1638339040000|2021-12-01 06:10:40|90044.3|89994.3|90044.6|89994.6|90047.1|89997.1|90044.1|89994.1|23
1638339050000|2021-12-01 06:10:50|90044.7|89994.7|90045.7|89995.7|90046.2|89996.2|90044.7|89994.7|20
1638339060000|2021-12-01 06:11:00|90045.5|89995.5|90049.4|89999.4|90049.5|89999.5|90045.2|89995.2|36
1638339070000|2021-12-01 06:11:10|90049.5|89999.5|90050.4|90000.4|90050.7|90000.7|90048.5|89998.5|30
1638339080000|2021-12-01 06:11:20|90049.7|89999.7|90046.6|89996.6|90051.9|90001.9|90046.2|89996.2|33
1638339090000|2021-12-01 06:11:30|90046.5|89996.5|90046.7|89996.7|90047.9|89997.9|90044.8|89994.8|31
1638339100000|2021-12-01 06:11:40|90046.5|89996.5|90046.1|89996.1|90047.3|89997.3|90045.4|89995.4|27
1638339110000|2021-12-01 06:11:50|90046|89996|90043.2|89993.2|90046|89996|90043.2|89993.2|17
1638339120000|2021-12-01 06:12:00|90043.4|89993.4|90046.1|89996.1|90046.1|89996.1|90043.4|89993.4|28
1638339130000|2021-12-01 06:12:10|90046.4|89996.4|90045.2|89995.2|90047.2|89997.2|90044.8|89994.8|33
1638339140000|2021-12-01 06:12:20|90045.4|89995.4|90043.4|89993.4|90046.4|89996.4|90043.1|89993.1|45
1638339150000|2021-12-01 06:12:30|90043.3|89993.3|90043.2|89993.2|90043.4|89993.4|90042.9|89992.9|32
1638339160000|2021-12-01 06:12:40|90043|89993|90047.5|89997.5|90047.8|89997.8|90043|89993|26
1638339170000|2021-12-01 06:12:50|90047.1|89997.1|90046|89996|90048.2|89998.2|90045.5|89995.5|32
1638339180000|2021-12-01 06:13:00|90045.8|89995.8|90046.6|89996.6|90048|89998|90045.5|89995.5|35
1638339190000|2021-12-01 06:13:10|90048.6|89998.6|90045.9|89995.9|90049.3|89999.3|90044.8|89994.8|48
1638339200000|2021-12-01 06:13:20|90046|89996|90047.8|89997.8|90048.5|89998.5|90045.7|89995.7|34
1638339210000|2021-12-01 06:13:30|90047.7|89997.7|90054.4|90004.4|90058.8|90008.8|90047.7|89997.7|52
1638339220000|2021-12-01 06:13:40|90053.4|90003.4|90052.4|90002.4|90053.4|90003.4|90051.2|90001.2|40
1638339230000|2021-12-01 06:13:50|90050.1|90000.1|90051.6|90001.6|90053.3|90003.3|90049.1|89999.1|35
1638339240000|2021-12-01 06:14:00|90051.4|90001.4|90052.5|90002.5|90053.2|90003.2|90051.3|90001.3|20
1638339250000|2021-12-01 06:14:10|90052.6|90002.6|90052.3|90002.3|90054.5|90004.5|90050.3|90000.3|40
1638339260000|2021-12-01 06:14:20|90052.4|90002.4|90055.6|90005.6|90055.6|90005.6|90052.2|90002.2|28
1638339270000|2021-12-01 06:14:30|90055.7|90005.7|90060.4|90010.4|90061.2|90011.2|90054|90004|38
1638339280000|2021-12-01 06:14:40|90060.2|90010.2|90062|90012|90062|90012|90058.4|90008.4|45
1638339290000|2021-12-01 06:14:50|90061.9|90011.9|90064.9|90014.9|90064.9|90014.9|90061.8|90011.8|26
1638339300000|2021-12-01 06:15:00|90064.8|90014.8|90073|90023|90073|90023|90063.1|90013.1|51
1638339310000|2021-12-01 06:15:10|90073.1|90023.1|90070.4|90020.4|90073.1|90023.1|90067.6|90017.6|33
1638339320000|2021-12-01 06:15:20|90070.3|90020.3|90072.7|90022.7|90072.9|90022.9|90070|90020|30
1638339330000|2021-12-01 06:15:30|90072.8|90022.8|90064.9|90014.9|90073.5|90023.5|90063.4|90013.4|48
1638339340000|2021-12-01 06:15:40|90064.3|90014.3|90063.2|90013.2|90065.4|90015.4|90063|90013|37
1638339350000|2021-12-01 06:15:50|90063.5|90013.5|90072.6|90022.6|90072.9|90022.9|90063.5|90013.5|42
1638339360000|2021-12-01 06:16:00|90072.5|90022.5|90072.7|90022.7|90073.2|90023.2|90071.5|90021.5|35
1638339370000|2021-12-01 06:16:10|90072.5|90022.5|90073.2|90023.2|90074.3|90024.3|90071.9|90021.9|27
1638339380000|2021-12-01 06:16:20|90073|90023|90073.7|90023.7|90075.4|90025.4|90073|90023|32
1638339390000|2021-12-01 06:16:30|90073.8|90023.8|90077.6|90027.6|90077.7|90027.7|90073.1|90023.1|37
1638339400000|2021-12-01 06:16:40|90077.5|90027.5|90082.6|90032.6|90083.7|90033.7|90076.8|90026.8|54
1638339410000|2021-12-01 06:16:50|90082.7|90032.7|90083.2|90033.2|90084.3|90034.3|90081.8|90031.8|39
1638339420000|2021-12-01 06:17:00|90083.4|90033.4|90080.8|90030.8|90084.1|90034.1|90078.5|90028.5|36
1638339430000|2021-12-01 06:17:10|90080.7|90030.7|90082.7|90032.7|90082.7|90032.7|90075.6|90025.6|46
1638339440000|2021-12-01 06:17:20|90082.6|90032.6|90081.9|90031.9|90082.6|90032.6|90079.5|90029.5|33
1638339450000|2021-12-01 06:17:30|90081.7|90031.7|90078.3|90028.3|90082.4|90032.4|90078.3|90028.3|31
1638339460000|2021-12-01 06:17:40|90078.4|90028.4|90078.2|90028.2|90078.4|90028.4|90077.2|90027.2|33
1638339470000|2021-12-01 06:17:50|90078.1|90028.1|90080|90030|90080.3|90030.3|90077.8|90027.8|28
1638339480000|2021-12-01 06:18:00|90080.1|90030.1|90086.7|90036.7|90086.8|90036.8|90080|90030|29
1638339490000|2021-12-01 06:18:10|90086.9|90036.9|90085.8|90035.8|90086.9|90036.9|90085.2|90035.2|33
1638339500000|2021-12-01 06:18:20|90085.7|90035.7|90085.3|90035.3|90091|90041|90085.3|90035.3|43
1638339510000|2021-12-01 06:18:30|90085.2|90035.2|90085.1|90035.1|90085.8|90035.8|90084.5|90034.5|30
1638339520000|2021-12-01 06:18:40|90085.2|90035.2|90084|90034|90085.3|90035.3|90084|90034|22
1638339530000|2021-12-01 06:18:50|90084.3|90034.3|90083.2|90033.2|90084.3|90034.3|90083.2|90033.2|21
1638339540000|2021-12-01 06:19:00|90084.1|90034.1|90078.1|90028.1|90084.1|90034.1|90078.1|90028.1|38
1638339550000|2021-12-01 06:19:10|90078.3|90028.3|90078.7|90028.7|90079.5|90029.5|90078.3|90028.3|27
1638339560000|2021-12-01 06:19:20|90078.6|90028.6|90079.4|90029.4|90079.7|90029.7|90078.6|90028.6|23
1638339570000|2021-12-01 06:19:30|90079.1|90029.1|90079.3|90029.3|90079.5|90029.5|90078.9|90028.9|13
1638339580000|2021-12-01 06:19:40|90079.2|90029.2|90079.8|90029.8|90080.3|90030.3|90077.8|90027.8|21
1638339590000|2021-12-01 06:19:50|90079.7|90029.7|90073.6|90023.6|90079.7|90029.7|90073.1|90023.1|47
1638339600000|2021-12-01 06:20:00|90073.9|90023.9|90070|90020|90073.9|90023.9|90069.6|90019.6|32
1638339610000|2021-12-01 06:20:10|90069.7|90019.7|90070.5|90020.5|90070.6|90020.6|90069.5|90019.5|24
1638339620000|2021-12-01 06:20:20|90069.9|90019.9|90067.1|90017.1|90071.4|90021.4|90066.8|90016.8|27
1638339630000|2021-12-01 06:20:30|90067.2|90017.2|90070.9|90020.9|90072.1|90022.1|90067.1|90017.1|40
1638339640000|2021-12-01 06:20:40|90070.8|90020.8|90071.1|90021.1|90071.6|90021.6|90070.3|90020.3|21
1638339650000|2021-12-01 06:20:50|90070.7|90020.7|90071.6|90021.6|90072.5|90022.5|90070.6|90020.6|23
1638339660000|2021-12-01 06:21:00|90071.5|90021.5|90067.2|90017.2|90071.5|90021.5|90067.1|90017.1|29
1638339670000|2021-12-01 06:21:10|90067|90017|90067.7|90017.7|90067.8|90017.8|90067|90017|23
1638339680000|2021-12-01 06:21:20|90067.8|90017.8|90072.2|90022.2|90072.8|90022.8|90067.5|90017.5|20
1638339690000|2021-12-01 06:21:30|90072.1|90022.1|90074.5|90024.5|90074.6|90024.6|90071.6|90021.6|29
1638339700000|2021-12-01 06:21:40|90074.6|90024.6|90079.1|90029.1|90079.5|90029.5|90073.9|90023.9|16
1638339710000|2021-12-01 06:21:50|90078.3|90028.3|90076.8|90026.8|90080.6|90030.6|90074.6|90024.6|34
1638339720000|2021-12-01 06:22:00|90076.4|90026.4|90074.7|90024.7|90077|90027|90074|90024|28
1638339730000|2021-12-01 06:22:10|90074.6|90024.6|90074.9|90024.9|90075.7|90025.7|90074.4|90024.4|26
1638339740000|2021-12-01 06:22:20|90075.1|90025.1|90077|90027|90077|90027|90074.2|90024.2|20
1638339750000|2021-12-01 06:22:30|90076.1|90026.1|90074.7|90024.7|90077.6|90037.9|90062|90024.2|25
1638339760000|2021-12-01 06:22:40|90075|90025|90075.6|90025.6|90075.8|90025.8|90074.1|90024.1|28
1638339770000|2021-12-01 06:22:50|90075.4|90025.4|90074.4|90024.4|90076.3|90026.3|90074.4|90024.4|24
1638339780000|2021-12-01 06:23:00|90077.7|90027.7|90072.8|90022.8|90077.7|90027.7|90071.3|90021.3|36
1638339790000|2021-12-01 06:23:10|90072.4|90022.4|90075.8|90025.8|90075.8|90025.8|90072.4|90022.4|26
1638339800000|2021-12-01 06:23:20|90075.7|90025.7|90074.4|90024.4|90076.4|90026.4|90074.3|90024.3|22
1638339810000|2021-12-01 06:23:30|90074.2|90024.2|90074.4|90024.4|90075.9|90025.9|90073.6|90023.6|29
1638339820000|2021-12-01 06:23:40|90074.3|90024.3|90071.3|90021.3|90074.9|90024.9|90070.8|90020.8|29
1638339830000|2021-12-01 06:23:50|90071.2|90021.2|90073.8|90023.8|90073.8|90023.8|90070.3|90020.3|21
1638339840000|2021-12-01 06:24:00|90075.1|90025.1|90065|90015|90080.7|90030.7|90062.4|90012.4|45
1638339850000|2021-12-01 06:24:10|90062.7|90012.7|90065.8|90015.8|90067.3|90017.3|90062.2|90012.2|24
1638339860000|2021-12-01 06:24:20|90066|90016|90075|90025|90075|90025|90066|90016|36
1638339870000|2021-12-01 06:24:30|90073.2|90023.2|90069.9|90019.9|90075.2|90025.2|90069.5|90019.5|23
1638339880000|2021-12-01 06:24:40|90070.1|90020.1|90068.2|90018.2|90070.4|90020.4|90066|90016|42
1638339890000|2021-12-01 06:24:50|90067.8|90017.8|90069|90019|90069|90019|90066.1|90016.1|27
1638339900000|2021-12-01 06:25:00|90068.7|90018.7|90067|90017|90068.8|90018.8|90063.2|90013.2|39
1638339910000|2021-12-01 06:25:10|90064|90014|90067.3|90017.3|90067.3|90017.3|90062.9|90012.9|22
1638339920000|2021-12-01 06:25:20|90064.6|90014.6|90061.8|90011.8|90064.6|90014.6|90059.4|90009.4|39
1638339930000|2021-12-01 06:25:30|90061.3|90011.3|90062.6|90012.6|90064.4|90014.4|90061.2|90011.2|30
1638339940000|2021-12-01 06:25:40|90062.5|90012.5|90061.3|90011.3|90063.9|90013.9|90060.8|90010.8|24
1638339950000|2021-12-01 06:25:50|90065.1|90015.1|90065.1|90015.1|90066.3|90016.3|90059.7|90009.7|46
1638339960000|2021-12-01 06:26:00|90065.3|90015.3|90064.6|90014.6|90067.1|90017.1|90064.2|90014.2|24
1638339970000|2021-12-01 06:26:10|90065.1|90015.1|90064.4|90014.4|90065.3|90015.3|90062.7|90012.7|24
1638339980000|2021-12-01 06:26:20|90064.7|90014.7|90062.7|90012.7|90066.5|90016.5|90061.4|90011.4|26
1638339990000|2021-12-01 06:26:30|90062.4|90012.4|90060.4|90010.4|90063.3|90013.3|90056.8|90006.8|46
1638340000000|2021-12-01 06:26:40|90061.2|90011.2|90061.3|90011.3|90061.7|90011.7|90060|90010|26
1638340010000|2021-12-01 06:26:50|90061.8|90011.8|90068.5|90018.5|90069.4|90019.4|90061.2|90011.2|45
1638340020000|2021-12-01 06:27:00|90068|90018|90065|90015|90069.3|90019.3|90062.9|90012.9|34
1638340030000|2021-12-01 06:27:10|90063.9|90013.9|90063.8|90013.8|90065.1|90015.1|90063.5|90013.5|18
1638340040000|2021-12-01 06:27:20|90064.1|90014.1|90066.8|90016.8|90066.8|90016.8|90063.6|90013.6|23
1638340050000|2021-12-01 06:27:30|90066.9|90016.9|90068|90018|90069.8|90019.8|90063.6|90013.6|25
1638340060000|2021-12-01 06:27:40|90068.8|90018.8|90073.5|90023.5|90073.5|90023.5|90065.7|90015.7|37
1638340070000|2021-12-01 06:27:50|90068.5|90018.5|90068.9|90018.9|90074.2|90024.2|90067.9|90017.9|22
1638340080000|2021-12-01 06:28:00|90069.3|90019.3|90072.1|90022.1|90072.1|90022.1|90069.3|90019.3|22
1638340090000|2021-12-01 06:28:10|90072.2|90022.2|90072.1|90022.1|90072.2|90022.2|90070.7|90020.7|21
1638340100000|2021-12-01 06:28:20|90071.6|90021.6|90077.4|90027.4|90077.4|90027.4|90071|90021|32
1638340110000|2021-12-01 06:28:30|90072|90022|90075.4|90025.4|90081.8|90031.8|90072|90022|24
1638340120000|2021-12-01 06:28:40|90078.3|90028.3|90076.1|90026.1|90078.7|90028.7|90076.1|90026.1|10
1638340130000|2021-12-01 06:28:50|90075.8|90025.8|90077.9|90027.9|90078.9|90028.9|90075.3|90025.3|26
1638340140000|2021-12-01 06:29:00|90075.6|90025.6|90074.7|90024.7|90076.5|90026.5|90071.5|90021.5|32
1638340150000|2021-12-01 06:29:10|90073.9|90023.9|90074.1|90024.1|90076.6|90026.6|90073.9|90023.9|19
1638340160000|2021-12-01 06:29:20|90074.8|90024.8|90071.3|90021.3|90074.8|90024.8|90071.2|90021.2|30
1638340170000|2021-12-01 06:29:30|90071|90021|90069|90019|90074.5|90024.5|90068.9|90018.9|32
1638340180000|2021-12-01 06:29:40|90069.1|90019.1|90072.7|90022.7|90072.9|90022.9|90069.1|90019.1|31
1638340190000|2021-12-01 06:29:50|90090.6|90040.6|90068.8|90018.8|90091.5|90041.5|90067.4|90009.4|43
1638340200000|2021-12-01 06:30:00|90067.1|90017.1|90070.6|90020.6|90071.9|90021.9|90064.5|90014.5|38
1638340210000|2021-12-01 06:30:10|90070.1|90020.1|90068.4|90018.4|90071.2|90021.2|90068.4|90018.4|26
1638340220000|2021-12-01 06:30:20|90068.3|90018.3|90068|90018|90068.3|90018.3|90067.1|90017.1|33
1638340230000|2021-12-01 06:30:30|90068.1|90018.1|90067.8|90017.8|90068.3|90018.3|90067.1|90017.1|21
1638340240000|2021-12-01 06:30:40|90067.5|90017.5|90063.6|90013.6|90067.5|90017.5|90063.2|90013.2|40
1638340250000|2021-12-01 06:30:50|90063.5|90013.5|90065.6|90015.6|90066.5|90016.5|90061.6|90011.6|34
1638340260000|2021-12-01 06:31:00|90065.4|90015.4|90065.9|90015.9|90065.9|90015.9|90063.7|90013.7|31
1638340270000|2021-12-01 06:31:10|90066.3|90016.3|90065.4|90015.4|90066.5|90016.5|90065.3|90015.3|15
1638340280000|2021-12-01 06:31:20|90065.7|90015.7|90067.3|90017.3|90069.6|90019.6|90064.6|90014.6|31
1638340290000|2021-12-01 06:31:30|90067.2|90017.2|90071.3|90021.3|90071.4|90021.4|90066.6|90016.6|19
1638340300000|2021-12-01 06:31:40|90071.7|90021.7|90085.3|90035.3|90085.9|90035.9|90071.2|90021.2|38
1638340310000|2021-12-01 06:31:50|90086.7|90036.7|90103.9|90053.9|90148|90056|90085.6|90034|51
1638340320000|2021-12-01 06:32:00|90104|90054|90105|90055|90105.2|90055.2|90103.2|90053.2|30
1638340330000|2021-12-01 06:32:10|90104.7|90054.7|90104.2|90054.2|90104.7|90054.7|90103.6|90053.6|28
1638340340000|2021-12-01 06:32:20|90104.1|90054.1|90099.5|90049.5|90104.2|90054.2|90099.2|90049.2|33
1638340350000|2021-12-01 06:32:30|90099.4|90049.4|90100.1|90050.1|90100.4|90050.4|90099.1|90049.1|26
1638340360000|2021-12-01 06:32:40|90099.9|90049.9|90098.1|90048.1|90100.1|90050.1|90089.6|90039.6|32
1638340370000|2021-12-01 06:32:50|90097.4|90047.4|90091.2|90041.2|90097.4|90047.4|90089.2|90039.2|41
1638340380000|2021-12-01 06:33:00|90091.3|90041.3|90093.6|90043.6|90095.9|90045.9|90091.3|90041.3|36
1638340390000|2021-12-01 06:33:10|90094.1|90044.1|90093.9|90043.9|90096.9|90046.9|90093.8|90043.8|18
1638340400000|2021-12-01 06:33:20|90094.3|90044.3|90094.8|90044.8|90096|90046|90093.6|90043.6|28
1638340410000|2021-12-01 06:33:30|90094.2|90044.2|90092.3|90042.3|90095.8|90045.8|90091.8|90041.8|24
1638340420000|2021-12-01 06:33:40|90092.8|90042.8|90093.9|90043.9|90094.1|90044.1|90092.1|90042.1|20
1638340430000|2021-12-01 06:33:50|90094|90044|90095.6|90045.6|90097|90047|90093.9|90043.9|27
1638340440000|2021-12-01 06:34:00|90094.7|90044.7|90089.8|90064.8|90102.1|90064.8|90088.3|90044.6|42
1638340450000|2021-12-01 06:34:10|90102.7|90052.7|90102.1|90052.1|90102.7|90052.7|90100.5|90050.5|16
1638340460000|2021-12-01 06:34:20|90102.8|90052.8|90103.7|90053.7|90105.6|90055.6|90102.8|90052.8|26
1638340470000|2021-12-01 06:34:30|90103.6|90053.6|90099.7|90049.7|90103.6|90053.6|90098.7|90048.7|26
1638340480000|2021-12-01 06:34:40|90099.4|90049.4|90096.3|90046.3|90101.5|90051.5|90094.5|90044.5|33
1638340490000|2021-12-01 06:34:50|90096.1|90046.1|90095.5|90045.5|90097.1|90047.1|90095.2|90045.2|29
1638340500000|2021-12-01 06:35:00|90095.6|90045.6|90095.3|90045.3|90095.8|90045.8|90095.1|90045.1|15
1638340510000|2021-12-01 06:35:10|90095.5|90045.5|90095.3|90045.3|90096|90046|90095.3|90045.3|14
1638340520000|2021-12-01 06:35:20|90095.4|90045.4|90098|90048|90099.5|90049.5|90095.4|90045.4|33
1638340530000|2021-12-01 06:35:30|90096.8|90046.8|90097.5|90047.5|90098.9|90048.9|90096.8|90046.8|30
1638340540000|2021-12-01 06:35:40|90097.4|90047.4|90102.4|90052.4|90103|90053|90097.4|90047.4|34
1638340550000|2021-12-01 06:35:50|90102.5|90052.5|90102.7|90052.7|90103.2|90053.2|90101.7|90051.7|34
1638340560000|2021-12-01 06:36:00|90102.9|90052.9|90109.1|90059.1|90109.4|90059.4|90102.9|90052.9|37
1638340570000|2021-12-01 06:36:10|90109.3|90059.3|90111|90061|90111|90061|90108.7|90058.7|22
1638340580000|2021-12-01 06:36:20|90110.3|90060.3|90095.1|90070.1|90110.4|90071.4|90093.7|90054.4|27
1638340590000|2021-12-01 06:36:30|90095.5|90070.5|90108|90058|90109.2|90071|90094.8|90056.7|16
1638340600000|2021-12-01 06:36:40|90108.7|90058.7|90102.4|90052.4|90109.3|90069.8|90092.3|90052.2|31
1638340610000|2021-12-01 06:36:50|90102.5|90052.5|90102.9|90052.9|90103.7|90053.7|90101.3|90051.3|17
1638340620000|2021-12-01 06:37:00|90102.5|90052.5|90098.1|90048.1|90102.5|90052.5|90097.7|90047.7|30
1638340630000|2021-12-01 06:37:10|90098|90048|90099.5|90049.5|90099.7|90049.7|90098|90048|14
1638340640000|2021-12-01 06:37:20|90099.6|90049.6|90100.8|90050.8|90101.1|90051.1|90099.6|90049.6|30
1638340650000|2021-12-01 06:37:30|90100.7|90050.7|90100.7|90050.7|90101.4|90051.4|90100.4|90050.4|16
1638340660000|2021-12-01 06:37:40|90101.4|90051.4|90101.2|90051.2|90102.1|90052.1|90101.1|90051.1|20
1638340670000|2021-12-01 06:37:50|90100.9|90050.9|90094.1|90069.1|90105.3|90070.3|90092.3|90050.9|34
1638340680000|2021-12-01 06:38:00|90093.6|90068.6|90093.1|90068.1|90094.1|90069.1|90092.5|90067.5|29
1638340690000|2021-12-01 06:38:10|90093.3|90068.3|90093.2|90068.2|90093.9|90068.9|90092.5|90067.5|22
1638340700000|2021-12-01 06:38:20|90093.5|90068.5|90091.2|90066.2|90095.2|90070.2|90091.1|90066.1|18
1638340710000|2021-12-01 06:38:30|90091.4|90066.4|90104.4|90054.4|90105.5|90066.4|90090.6|90052.9|16
1638340720000|2021-12-01 06:38:40|90104.6|90054.6|90104|90054|90105.1|90055.1|90104|90054|19
1638340730000|2021-12-01 06:38:50|90103.9|90053.9|90104.1|90054.1|90104.9|90054.9|90102.9|90052.9|25
1638340740000|2021-12-01 06:39:00|90104.2|90054.2|90107.3|90057.3|90107.7|90057.7|90104.1|90054.1|20
1638340750000|2021-12-01 06:39:10|90110.2|90060.2|90109.1|90059.1|90112.3|90062.3|90108.9|90058.9|24
1638340760000|2021-12-01 06:39:20|90109.2|90059.2|90108.5|90058.5|90109.2|90059.2|90108.4|90058.4|16
1638340770000|2021-12-01 06:39:30|90108.6|90058.6|90110.5|90060.5|90110.5|90060.5|90107.6|90057.6|16
1638340780000|2021-12-01 06:39:40|90110.6|90060.6|90110.8|90060.8|90110.8|90060.8|90110.1|90060.1|11
1638340790000|2021-12-01 06:39:50|90110.3|90060.3|90111.2|90061.2|90111.3|90061.3|90110.3|90060.3|13
1638340800000|2021-12-01 06:40:00|90110.9|90060.9|90111.9|90061.9|90112.6|90062.6|90110.9|90060.9|15
1638340810000|2021-12-01 06:40:10|90112.2|90062.2|90112.8|90062.8|90112.9|90062.9|90111.5|90061.5|12
1638340820000|2021-12-01 06:40:20|90113|90063|90113.6|90063.6|90115.1|90065.1|90112.4|90062.4|30
1638340830000|2021-12-01 06:40:30|90113.2|90063.2|90122|90072|90123.8|90085.6|90109.6|90063.2|31
1638340840000|2021-12-01 06:40:40|90121.5|90071.5|90118.5|90068.5|90121.6|90071.6|90117.4|90067.4|31
1638340850000|2021-12-01 06:40:50|90119|90069|90117.3|90067.3|90120.1|90070.1|90116.9|90066.9|25
1638340860000|2021-12-01 06:41:00|90117.2|90067.2|90117.4|90067.4|90117.4|90067.4|90116.6|90066.6|15
1638340870000|2021-12-01 06:41:10|90117.9|90067.9|90117.7|90067.7|90119.1|90069.1|90116.5|90066.5|15
1638340880000|2021-12-01 06:41:20|90117.5|90067.5|90118.7|90068.7|90120|90070|90117.5|90067.5|22
1638340890000|2021-12-01 06:41:30|90119.1|90069.1|90117.8|90067.8|90119.1|90069.1|90115.7|90065.7|25
1638340900000|2021-12-01 06:41:40|90117.7|90067.7|90114.9|90064.9|90117.8|90067.8|90114.9|90064.9|12
1638340910000|2021-12-01 06:41:50|90115.4|90065.4|90116.2|90066.2|90116.4|90066.4|90115.2|90065.2|15
1638340920000|2021-12-01 06:42:00|90116.3|90066.3|90117.1|90067.1|90118.1|90068.1|90115.7|90065.7|28
1638340930000|2021-12-01 06:42:10|90117.5|90067.5|90115.7|90065.7|90117.5|90067.5|90114.3|90064.3|41
1638340940000|2021-12-01 06:42:20|90114.8|90064.8|90114.8|90064.8|90116.1|90066.1|90114.8|90064.8|20
1638340950000|2021-12-01 06:42:30|90115|90065|90106.4|90056.4|90115.2|90065.2|90105.7|90055.7|33
1638340960000|2021-12-01 06:42:40|90106|90056|90108.8|90058.8|90109|90059|90105|90055|27
1638340970000|2021-12-01 06:42:50|90109|90059|90113.4|90063.4|90113.4|90063.4|90108.9|90058.9|29
1638340980000|2021-12-01 06:43:00|90113|90063|90114.5|90064.5|90114.7|90064.7|90113|90063|17
1638340990000|2021-12-01 06:43:10|90114.8|90064.8|90115.2|90065.2|90115.3|90065.3|90114.3|90064.3|17
1638341000000|2021-12-01 06:43:20|90115.3|90065.3|90115.6|90065.6|90116.4|90066.4|90115.2|90065.2|21
1638341010000|2021-12-01 06:43:30|90115.5|90065.5|90116.7|90066.7|90117.1|90067.1|90115.5|90065.5|20
1638341020000|2021-12-01 06:43:40|90116.6|90066.6|90117.5|90067.5|90118.3|90068.3|90116.6|90066.6|18
1638341030000|2021-12-01 06:43:50|90117.2|90067.2|90116.6|90066.6|90118.8|90068.8|90116.6|90066.6|26
1638341040000|2021-12-01 06:44:00|90116.5|90066.5|90111.3|90061.3|90117.5|90074.7|90099.4|90061.3|44
1638341050000|2021-12-01 06:44:10|90112.1|90062.1|90107.9|90057.9|90112.1|90062.1|90107.9|90057.9|26
1638341060000|2021-12-01 06:44:20|90107.7|90057.7|90106.9|90056.9|90108.5|90058.5|90105.6|90055.6|39
1638341070000|2021-12-01 06:44:30|90107.4|90057.4|90105.2|90055.2|90107.4|90057.4|90104.5|90054.5|36
1638341080000|2021-12-01 06:44:40|90106|90056|90105.7|90055.7|90106|90056|90105.2|90055.2|32
1638341090000|2021-12-01 06:44:50|90105.3|90055.3|90104.6|90054.6|90107.2|90057.2|90103.9|90053.9|30
1638341100000|2021-12-01 06:45:00|90104.8|90054.8|90104|90054|90105.4|90055.4|90103.8|90053.8|39
1638341110000|2021-12-01 06:45:10|90103.8|90053.8|90098.4|90048.4|90105.3|90055.3|90098.4|90048.4|44
1638341120000|2021-12-01 06:45:20|90098.5|90048.5|90094.2|90044.2|90099.6|90049.6|90093.4|90043.4|42
1638341130000|2021-12-01 06:45:30|90094.4|90044.4|90090.3|90040.3|90094.5|90044.5|90089.7|90039.7|35
1638341140000|2021-12-01 06:45:40|90090.5|90040.5|90090.6|90040.6|90091.2|90041.2|90090.1|90040.1|32
1638341150000|2021-12-01 06:45:50|90090.8|90040.8|90090.2|90040.2|90091.3|90041.3|90090|90040|27
1638341160000|2021-12-01 06:46:00|90089.5|90039.5|90091.2|90041.2|90091.2|90041.2|90089.5|90039.5|22
1638341170000|2021-12-01 06:46:10|90090.7|90040.7|90096.8|90046.8|90097.6|90058.4|90081.6|90040.7|31
1638341180000|2021-12-01 06:46:20|90097.2|90047.2|90095.9|90045.9|90097.2|90047.2|90094.2|90044.2|21
1638341190000|2021-12-01 06:46:30|90095.6|90045.6|90097.3|90047.3|90097.3|90047.3|90095.4|90045.4|30
1638341200000|2021-12-01 06:46:40|90097.2|90047.2|90095.2|90045.2|90097.6|90047.6|90094.7|90044.7|32
1638341210000|2021-12-01 06:46:50|90094.6|90044.6|90094.5|90044.5|90095.9|90045.9|90094.1|90044.1|38
1638341220000|2021-12-01 06:47:00|90094.4|90044.4|90093.6|90043.6|90094.5|90044.5|90093.1|90043.1|20
1638341230000|2021-12-01 06:47:10|90093.3|90043.3|90094.2|90044.2|90094.7|90044.7|90093.3|90043.3|23
1638341240000|2021-12-01 06:47:20|90091.8|90041.8|90073.5|90048.5|90091.8|90049|90071.7|90035|44
1638341250000|2021-12-01 06:47:30|90073.4|90048.4|90073.7|90048.7|90087.5|90049.7|90073.3|90036.3|31
1638341260000|2021-12-01 06:47:40|90073.6|90048.6|90080.2|90030.2|90084.3|90050.3|90072.9|90029.5|31
1638341270000|2021-12-01 06:47:50|90080.5|90030.5|90082.3|90032.3|90084.8|90034.8|90080.4|90030.4|32
1638341280000|2021-12-01 06:48:00|90083|90033|90084.6|90034.6|90084.6|90034.6|90080.7|90030.7|32
1638341290000|2021-12-01 06:48:10|90084.5|90034.5|90084.1|90034.1|90084.9|90034.9|90083.8|90033.8|26
1638341300000|2021-12-01 06:48:20|90084.2|90034.2|90070.6|90045.6|90084.4|90046.5|90070.2|90033.1|32
1638341310000|2021-12-01 06:48:30|90070.3|90045.3|90070.7|90045.7|90072.9|90047.9|90069.2|90044.2|39
1638341320000|2021-12-01 06:48:40|90070.4|90045.4|90082.8|90032.8|90083.6|90046|90070.2|90032.4|29
1638341330000|2021-12-01 06:48:50|90082.9|90032.9|90083.8|90033.8|90083.8|90033.8|90082.5|90032.5|22
1638341340000|2021-12-01 06:49:00|90083.9|90033.9|90075.8|90050.8|90088.1|90050.8|90074.5|90033.9|44
1638341350000|2021-12-01 06:49:10|90075.6|90050.6|90084.8|90034.8|90085.7|90051.1|90072.9|90034.6|39
1638341360000|2021-12-01 06:49:20|90084.6|90034.6|90083.5|90033.5|90084.6|90034.6|90082.6|90032.6|37
1638341370000|2021-12-01 06:49:30|90083.9|90033.9|90083.6|90033.6|90084.2|90034.2|90082.9|90032.9|43
1638341380000|2021-12-01 06:49:40|90083.9|90033.9|90083.7|90033.7|90084.1|90034.1|90082.7|90032.7|27
1638341390000|2021-12-01 06:49:50|90083.6|90033.6|90078.8|90028.8|90083.6|90044.9|90067.6|90028.7|43
1638341400000|2021-12-01 06:50:00|90078.9|90028.9|90078.9|90028.9|90079.7|90029.7|90078.5|90028.5|27
1638341410000|2021-12-01 06:50:10|90078.7|90028.7|90079.2|90029.2|90079.4|90029.4|90078.7|90028.7|22
1638341420000|2021-12-01 06:50:20|90078.9|90028.9|90080.9|90030.9|90081.3|90031.3|90078.9|90028.9|18
1638341430000|2021-12-01 06:50:30|90081.3|90031.3|90079.3|90029.3|90081.3|90031.3|90079.2|90029.2|32
1638341440000|2021-12-01 06:50:40|90079.6|90029.6|90071.1|90046.1|90080.1|90047|90067.5|90028.4|35
1638341450000|2021-12-01 06:50:50|90071|90046|90072.6|90047.6|90086.1|90047.6|90070.7|90035.2|37
1638341460000|2021-12-01 06:51:00|90072.5|90047.5|90084.7|90034.7|90085.2|90048.3|90071.8|90034.7|25
1638341470000|2021-12-01 06:51:10|90083.9|90033.9|90084.5|90034.5|90084.8|90034.8|90083.9|90033.9|14
1638341480000|2021-12-01 06:51:20|90084.9|90034.9|90085.4|90035.4|90085.5|90035.5|90083.7|90033.7|21
1638341490000|2021-12-01 06:51:30|90085.3|90035.3|90081.4|90031.4|90085.4|90035.4|90081.3|90031.3|29
1638341500000|2021-12-01 06:51:40|90082.1|90032.1|90079.9|90029.9|90083.3|90033.3|90079.9|90029.9|43
1638341510000|2021-12-01 06:51:50|90080.4|90030.4|90080.8|90030.8|90081.7|90031.7|90079.6|90029.6|29
1638341520000|2021-12-01 06:52:00|90080.7|90030.7|90080.6|90030.6|90081.8|90031.8|90079.7|90029.7|41
1638341530000|2021-12-01 06:52:10|90080.8|90030.8|90081.9|90031.9|90082.3|90032.3|90080.1|90030.1|37
1638341540000|2021-12-01 06:52:20|90082.1|90032.1|90078.1|90028.1|90082.2|90032.2|90077.8|90027.8|34
1638341550000|2021-12-01 06:52:30|90077.4|90027.4|90074.9|90024.9|90077.6|90027.6|90074.4|90024.4|43
1638341560000|2021-12-01 06:52:40|90074.8|90024.8|90075.7|90025.7|90077.5|90027.5|90073.7|90023.7|44
1638341570000|2021-12-01 06:52:50|90076.7|90026.7|90084.3|90034.3|90087.5|90037.5|90076.6|90026.6|47
1638341580000|2021-12-01 06:53:00|90084.5|90034.5|90085.6|90035.6|90085.6|90035.6|90084.2|90034.2|15
1638341590000|2021-12-01 06:53:10|90085.7|90035.7|90088.5|90038.5|90089.8|90039.8|90085.4|90035.4|33
1638341600000|2021-12-01 06:53:20|90088.6|90038.6|90089.8|90039.8|90090.3|90040.3|90087.2|90037.2|42
1638341610000|2021-12-01 06:53:30|90089.6|90039.6|90085.9|90035.9|90090.3|90040.3|90084.5|90034.5|50
1638341620000|2021-12-01 06:53:40|90086.3|90036.3|90082.9|90032.9|90086.4|90036.4|90081.4|90031.4|41
1638341630000|2021-12-01 06:53:50|90083.1|90033.1|90081.9|90031.9|90083.2|90033.2|90081.9|90031.9|36
1638341640000|2021-12-01 06:54:00|90082.1|90032.1|90082.8|90032.8|90083.3|90033.3|90081.7|90031.7|34
1638341650000|2021-12-01 06:54:10|90070.2|90045.2|90069.4|90044.4|90070.5|90045.5|90068.7|90043.7|40
1638341660000|2021-12-01 06:54:20|90069.3|90044.3|90090.5|90040.5|90091.3|90047.2|90069|90035.8|46
1638341670000|2021-12-01 06:54:30|90090|90040|90088.6|90038.6|90092|90042|90088.6|90038.6|30
1638341680000|2021-12-01 06:54:40|90088.4|90038.4|90087|90037|90089.1|90039.1|90086|90036|43
1638341690000|2021-12-01 06:54:50|90086.6|90036.6|90095|90045|90095.9|90045.9|90086.3|90036.3|51
1638341700000|2021-12-01 06:55:00|90094.9|90044.9|90093.2|90043.2|90094.9|90044.9|90092.9|90042.9|46
1638341710000|2021-12-01 06:55:10|90093.5|90043.5|90096.3|90046.3|90096.4|90046.4|90093.5|90043.5|36
1638341720000|2021-12-01 06:55:20|90096.2|90046.2|90094|90044|90096.2|90046.2|90093.6|90043.6|35
1638341730000|2021-12-01 06:55:30|90093.8|90043.8|90094|90044|90094.9|90044.9|90093.4|90043.4|32
1638341740000|2021-12-01 06:55:40|90094.5|90044.5|90086.1|90061.1|90100|90061.1|90081.9|90043.1|44
1638341750000|2021-12-01 06:55:50|90086.3|90061.3|90098.3|90048.3|90098.3|90061.3|90086.3|90047.4|14
1638341760000|2021-12-01 06:56:00|90098.4|90048.4|90098.7|90048.7|90099.2|90049.2|90098|90048|34
1638341770000|2021-12-01 06:56:10|90098.9|90048.9|90095.9|90045.9|90099|90049|90094.9|90044.9|36
1638341780000|2021-12-01 06:56:20|90095.8|90045.8|90098.6|90048.6|90104.6|90054.6|90095.8|90045.8|39
1638341790000|2021-12-01 06:56:30|90098.5|90048.5|90098|90048|90098.7|90048.7|90097.8|90047.8|25
1638341800000|2021-12-01 06:56:40|90098.1|90048.1|90102.2|90052.2|90106.9|90065.4|90090.4|90048.1|30
1638341810000|2021-12-01 06:56:50|90102.5|90052.5|90101.4|90051.4|90102.5|90052.5|90100|90050|38
1638341820000|2021-12-01 06:57:00|90101.5|90051.5|90110.8|90060.8|90111.1|90074.2|90092.8|90051|47
1638341830000|2021-12-01 06:57:10|90111.1|90061.1|90112.1|90062.1|90112.1|90062.1|90109.8|90059.8|22
1638341840000|2021-12-01 06:57:20|90110.7|90060.7|90124.4|90074.4|90124.8|90074.8|90110|90060|45
1638341850000|2021-12-01 06:57:30|90124.7|90074.7|90127.2|90077.2|90128.6|90078.6|90122.7|90072.7|38
1638341860000|2021-12-01 06:57:40|90126.9|90076.9|90132.9|90082.9|90132.9|90082.9|90126.9|90076.9|48
1638341870000|2021-12-01 06:57:50|90132.4|90082.4|90140.2|90090.2|90140.2|90090.2|90132.3|90082.3|45
1638341880000|2021-12-01 06:58:00|90139.4|90089.4|90129.7|90079.7|90143.1|90093.1|90129.1|90079.1|47
1638341890000|2021-12-01 06:58:10|90130.1|90080.1|90131.2|90081.2|90132.2|90082.2|90128.8|90078.8|38
1638341900000|2021-12-01 06:58:20|90130.2|90080.2|90130.6|90080.6|90131.5|90081.5|90129.4|90079.4|17
1638341910000|2021-12-01 06:58:30|90130.9|90080.9|90130.2|90080.2|90131.5|90081.5|90129.6|90079.6|30
1638341920000|2021-12-01 06:58:40|90130.7|90080.7|90126.3|90076.3|90131|90081|90126.3|90076.3|44
1638341930000|2021-12-01 06:58:50|90126.5|90076.5|90129.5|90079.5|90130.1|90080.1|90123.6|90073.6|42
1638341940000|2021-12-01 06:59:00|90129.4|90079.4|90123.3|90073.3|90129.5|90079.5|90122.6|90072.6|48
1638341950000|2021-12-01 06:59:10|90122.9|90072.9|90115.1|90065.1|90123.3|90073.3|90113.6|90063.6|48
1638341960000|2021-12-01 06:59:20|90115.3|90065.3|90115|90065|90116.5|90066.5|90114.4|90064.4|39
1638341970000|2021-12-01 06:59:30|90114.8|90064.8|90112.2|90062.2|90115|90065|90109.8|90059.8|38
1638341980000|2021-12-01 06:59:40|90112|90062|90116.7|90066.7|90118|90068|90112|90062|45
1638341990000|2021-12-01 06:59:50|90116.9|90066.9|90115.4|90065.4|90118.2|90068.2|90114.1|90064.1|38
1638342000000|2021-12-01 07:00:00|90115.2|90065.2|90114.9|90064.9|90115.5|90077.7|90099.8|90062.4|56
1638342010000|2021-12-01 07:00:10|90115.4|90065.4|90100.9|90075.9|90122.1|90085.5|90100.9|90065.4|53
1638342020000|2021-12-01 07:00:20|90098.9|90073.9|90091.9|90066.9|90105.2|90074.6|90091.3|90053.4|51
1638342030000|2021-12-01 07:00:30|90091.6|90066.6|90092.6|90067.6|90093.8|90068.8|90090.7|90065.7|44
1638342040000|2021-12-01 07:00:40|90092.4|90067.4|90064.8|90039.8|90092.6|90067.6|90064.8|90039.8|59
1638342050000|2021-12-01 07:00:50|90064.9|90039.9|90058.7|90033.7|90065.4|90040.4|90055.2|90030.2|54
1638342060000|2021-12-01 07:01:00|90058.8|90033.8|90061.5|90036.5|90064.1|90039.1|90058.8|90033.8|48
1638342070000|2021-12-01 07:01:10|90060.5|90035.5|90066.4|90041.4|90066.4|90041.4|90059|90034|51
1638342080000|2021-12-01 07:01:20|90066.7|90041.7|90061|90036|90067.4|90042.4|90060.4|90035.4|52
1638342090000|2021-12-01 07:01:30|90061.2|90036.2|90065.6|90040.6|90065.7|90040.7|90060.7|90035.7|36
1638342100000|2021-12-01 07:01:40|90067.5|90042.5|90068.5|90043.5|90070.3|90045.3|90066.9|90041.9|54
1638342110000|2021-12-01 07:01:50|90069|90044|90068.3|90043.3|90069|90044|90065.1|90040.1|39
1638342120000|2021-12-01 07:02:00|90068.4|90043.4|90073|90048|90075.8|90050.8|90068.4|90043.4|58
1638342130000|2021-12-01 07:02:10|90074.9|90049.9|90089.1|90064.1|90092.3|90067.3|90074.9|90049.9|59
1638342140000|2021-12-01 07:02:20|90089.5|90064.5|90088.2|90063.2|90094|90069|90086.2|90061.2|46
1638342150000|2021-12-01 07:02:30|90087.5|90062.5|90097.1|90072.1|90097.1|90072.1|90085.7|90060.7|50
1638342160000|2021-12-01 07:02:40|90097.4|90072.4|90101.2|90076.2|90101.2|90076.2|90097.4|90072.4|46
1638342170000|2021-12-01 07:02:50|90101.3|90076.3|90105.9|90080.9|90106.5|90081.5|90101.3|90076.3|51
1638342180000|2021-12-01 07:03:00|90106|90081|90105|90080|90109.7|90084.7|90102.8|90077.8|50
1638342190000|2021-12-01 07:03:10|90104.8|90079.8|90109.7|90084.7|90112.4|90087.4|90103.3|90078.3|48
1638342200000|2021-12-01 07:03:20|90109.3|90084.3|90106.1|90081.1|90110|90085|90106|90081|43
1638342210000|2021-12-01 07:03:30|90106|90081|90105.6|90080.6|90106|90081|90102.2|90077.2|53
1638342220000|2021-12-01 07:03:40|90105.4|90080.4|90106.8|90081.8|90110|90085|90104.2|90079.2|41
1638342230000|2021-12-01 07:03:50|90107.1|90082.1|90119.1|90094.1|90133.2|90096|90106.1|90081.1|57
1638342240000|2021-12-01 07:04:00|90120|90095|90117.9|90092.9|90120.8|90095.8|90117.2|90092.2|47
1638342250000|2021-12-01 07:04:10|90117.6|90092.6|90122.4|90097.4|90122.4|90097.4|90112.8|90087.8|42
1638342260000|2021-12-01 07:04:20|90121.6|90096.6|90121.6|90096.6|90122.5|90097.5|90120.2|90095.2|41
1638342270000|2021-12-01 07:04:30|90121.8|90096.8|90122.4|90097.4|90123.4|90098.4|90120.7|90095.7|33
1638342280000|2021-12-01 07:04:40|90122.7|90097.7|90122.1|90097.1|90123.4|90098.4|90120.9|90095.9|38
1638342290000|2021-12-01 07:04:50|90122.2|90097.2|90119.4|90094.4|90123.2|90098.2|90116|90091|50
1638342300000|2021-12-01 07:05:00|90119.9|90094.9|90116|90091|90122|90097|90113|90088|60
1638342310000|2021-12-01 07:05:10|90116.2|90091.2|90119.9|90094.9|90119.9|90094.9|90115.1|90090.1|55
1638342320000|2021-12-01 07:05:20|90120.1|90095.1|90123.1|90098.1|90125.2|90100.2|90119.5|90094.5|47
1638342330000|2021-12-01 07:05:30|90122.9|90097.9|90114|90089|90126.1|90101.1|90109.9|90084.9|57
1638342340000|2021-12-01 07:05:40|90114.6|90089.6|90123.9|90098.9|90126.1|90101.1|90114.6|90089.6|53
1638342350000|2021-12-01 07:05:50|90124.7|90099.7|90120.1|90095.1|90126.4|90101.4|90118|90093|59
1638342360000|2021-12-01 07:06:00|90120.5|90095.5|90112.9|90087.9|90122.8|90097.8|90112.9|90087.9|45
1638342370000|2021-12-01 07:06:10|90112.6|90087.6|90114.1|90089.1|90115.6|90090.6|90111.1|90086.1|57
1638342380000|2021-12-01 07:06:20|90114|90089|90119|90094|90120|90095|90113.4|90088.4|33
1638342390000|2021-12-01 07:06:30|90118.7|90093.7|90116.7|90091.7|90119.2|90094.2|90112.9|90087.9|55
1638342400000|2021-12-01 07:06:40|90116|90091|90117.1|90092.1|90117.4|90092.4|90112.7|90087.7|42
1638342410000|2021-12-01 07:06:50|90117.2|90092.2|90118.4|90093.4|90119.6|90094.6|90117|90092|30
1638342420000|2021-12-01 07:07:00|90118.9|90093.9|90122.9|90097.9|90124|90099|90118.8|90093.8|33
1638342430000|2021-12-01 07:07:10|90123.4|90098.4|90121.7|90096.7|90123.4|90098.4|90120.6|90095.6|24
1638342440000|2021-12-01 07:07:20|90121.8|90096.8|90125.9|90100.9|90126.1|90101.1|90121.7|90096.7|26
1638342450000|2021-12-01 07:07:30|90125.6|90100.6|90121.1|90096.1|90125.7|90100.7|90120.4|90095.4|40
1638342460000|2021-12-01 07:07:40|90121.2|90096.2|90123|90098|90123.8|90098.8|90121.2|90096.2|27
1638342470000|2021-12-01 07:07:50|90123.8|90098.8|90134.8|90109.8|90134.8|90109.8|90123.8|90098.8|41
1638342480000|2021-12-01 07:08:00|90135.5|90110.5|90136.6|90111.6|90137.7|90112.7|90133.6|90108.6|49
1638342490000|2021-12-01 07:08:10|90136.4|90111.4|90128.5|90103.5|90137.9|90112.9|90127.6|90102.6|49
1638342500000|2021-12-01 07:08:20|90128.6|90103.6|90123.5|90098.5|90168.5|90113.3|90123.4|90086.7|46
1638342510000|2021-12-01 07:08:30|90123.7|90098.7|90120.6|90095.6|90123.7|90098.7|90120.1|90095.1|40
1638342520000|2021-12-01 07:08:40|90120.7|90095.7|90108|90083|90121|90096|90105.7|90080.7|45
1638342530000|2021-12-01 07:08:50|90107.7|90082.7|90114.1|90089.1|90115|90090|90106.3|90081.3|38
1638342540000|2021-12-01 07:09:00|90114.2|90089.2|90115.6|90090.6|90115.6|90090.6|90113.3|90088.3|35
1638342550000|2021-12-01 07:09:10|90115.7|90090.7|90129.5|90104.5|90130.4|90105.4|90115.7|90090.7|53
1638342560000|2021-12-01 07:09:20|90130.8|90105.8|90133.7|90108.7|90134.7|90109.7|90130.8|90105.8|36
1638342570000|2021-12-01 07:09:30|90133.9|90108.9|90131|90106|90135.1|90110.1|90130.9|90105.9|47
1638342580000|2021-12-01 07:09:40|90131.8|90106.8|90132|90107|90136.3|90111.3|90131.6|90106.6|38
1638342590000|2021-12-01 07:09:50|90131.9|90106.9|90136.4|90111.4|90138.1|90113.1|90131|90106|46
1638342600000|2021-12-01 07:10:00|90136.2|90111.2|90135|90110|90137.7|90112.7|90134.4|90109.4|35
1638342610000|2021-12-01 07:10:10|90135.1|90110.1|90135.5|90110.5|90137.2|90112.2|90134.6|90109.6|36
1638342620000|2021-12-01 07:10:20|90134.8|90109.8|90135.3|90110.3|90136.3|90111.3|90134.5|90109.5|28
1638342630000|2021-12-01 07:10:30|90139.7|90114.7|90137.7|90112.7|90142.4|90117.4|90136|90111|38
1638342640000|2021-12-01 07:10:40|90137.8|90112.8|90134.6|90109.6|90138.6|90113.6|90134.3|90109.3|21
1638342650000|2021-12-01 07:10:50|90134.9|90109.9|90135.1|90110.1|90140.7|90115.7|90134.9|90109.9|49
1638342660000|2021-12-01 07:11:00|90135.2|90110.2|90135.9|90110.9|90136.8|90111.8|90133|90108|47
1638342670000|2021-12-01 07:11:10|90136|90111|90132.8|90107.8|90136|90111|90130.5|90105.5|50
1638342680000|2021-12-01 07:11:20|90132.9|90107.9|90130.4|90105.4|90133|90108|90128.6|90103.6|44
1638342690000|2021-12-01 07:11:30|90130.5|90105.5|90139.9|90114.9|90142.1|90117.1|90130.4|90105.4|46
1638342700000|2021-12-01 07:11:40|90140|90115|90141|90116|90141.4|90116.4|90139.8|90114.8|33
1638342710000|2021-12-01 07:11:50|90141.1|90116.1|90141.8|90116.8|90142.8|90117.8|90140.8|90115.8|30
1638342720000|2021-12-01 07:12:00|90142.1|90117.1|90139.7|90114.7|90143.7|90118.7|90137.8|90112.8|54
1638342730000|2021-12-01 07:12:10|90139.8|90114.8|90143.8|90118.8|90144|90119|90139.6|90114.6|44
1638342740000|2021-12-01 07:12:20|90143.5|90118.5|90137.4|90112.4|90144.3|90119.3|90134.3|90109.3|39
1638342750000|2021-12-01 07:12:30|90138.4|90113.4|90139.5|90114.5|90141.8|90116.8|90137.9|90112.9|43
1638342760000|2021-12-01 07:12:40|90139.4|90114.4|90143.7|90118.7|90143.8|90118.8|90135.8|90110.8|43
1638342770000|2021-12-01 07:12:50|90143.8|90118.8|90142.9|90117.9|90144.2|90119.2|90142.4|90117.4|45
1638342780000|2021-12-01 07:13:00|90143|90118|90144.4|90119.4|90145.3|90120.3|90142.9|90117.9|47
1638342790000|2021-12-01 07:13:10|90144.5|90119.5|90144.4|90119.4|90146.5|90121.5|90142.9|90117.9|47
1638342800000|2021-12-01 07:13:20|90143.5|90118.5|90146.1|90121.1|90147.4|90122.4|90143.3|90118.3|32
1638342810000|2021-12-01 07:13:30|90146.2|90121.2|90156.5|90131.5|90157.2|90132.2|90146.2|90121.2|49
1638342820000|2021-12-01 07:13:40|90156.8|90131.8|90156.4|90131.4|90157.5|90132.5|90154.8|90129.8|43
1638342830000|2021-12-01 07:13:50|90156.3|90131.3|90158.6|90133.6|90160.3|90135.3|90156.3|90131.3|35
1638342840000|2021-12-01 07:14:00|90158.7|90133.7|90166.6|90141.6|90167.9|90142.9|90157.3|90132.3|45
1638342850000|2021-12-01 07:14:10|90166.7|90141.7|90164.5|90139.5|90167.5|90142.5|90162|90137|46
1638342860000|2021-12-01 07:14:20|90164.6|90139.6|90169.8|90144.8|90171.2|90146.2|90162.8|90137.8|43
1638342870000|2021-12-01 07:14:30|90170.4|90145.4|90162.1|90137.1|90170.8|90145.8|90159.8|90134.8|45
1638342880000|2021-12-01 07:14:40|90161.3|90136.3|90171.3|90146.3|90171.5|90146.5|90161.3|90136.3|62
1638342890000|2021-12-01 07:14:50|90172|90147|90170.4|90145.4|90175.3|90150.3|90169.7|90144.7|50
1638342900000|2021-12-01 07:15:00|90170.6|90145.6|90171.4|90146.4|90173.4|90148.4|90169.3|90144.3|54
1638342910000|2021-12-01 07:15:10|90171.3|90146.3|90164.8|90139.8|90171.3|90146.3|90164.8|90139.8|46
1638342920000|2021-12-01 07:15:20|90163.9|90138.9|90167.6|90142.6|90168.9|90143.9|90162.2|90137.2|51
1638342930000|2021-12-01 07:15:30|90167.7|90142.7|90166.5|90141.5|90168.2|90143.2|90164.3|90139.3|38
1638342940000|2021-12-01 07:15:40|90166.3|90141.3|90166.1|90141.1|90167.7|90142.7|90165.8|90140.8|38
1638342950000|2021-12-01 07:15:50|90166.4|90141.4|90167.3|90142.3|90168.9|90143.9|90166.4|90141.4|38
1638342960000|2021-12-01 07:16:00|90167.4|90142.4|90169.4|90144.4|90170.4|90145.4|90166.7|90141.7|45
1638342970000|2021-12-01 07:16:10|90169.2|90144.2|90170.7|90145.7|90171.2|90146.2|90167.4|90142.4|46
1638342980000|2021-12-01 07:16:20|90169|90144|90171.7|90146.7|90173.4|90148.4|90168.9|90143.9|48
1638342990000|2021-12-01 07:16:30|90171.6|90146.6|90170.7|90145.7|90171.9|90146.9|90167.7|90142.7|37
1638343000000|2021-12-01 07:16:40|90171.3|90146.3|90170.8|90145.8|90172.3|90147.3|90169.8|90144.8|36
1638343010000|2021-12-01 07:16:50|90171.2|90146.2|90168.9|90143.9|90172.2|90147.2|90168.9|90143.9|41
1638343020000|2021-12-01 07:17:00|90169.5|90144.5|90176.8|90151.8|90179.4|90154.4|90168.9|90143.9|43
1638343030000|2021-12-01 07:17:10|90176.7|90151.7|90170.6|90145.6|90177|90152|90168.7|90143.7|47
1638343040000|2021-12-01 07:17:20|90168.6|90143.6|90172.3|90147.3|90172.8|90147.8|90166.4|90141.4|50
1638343050000|2021-12-01 07:17:30|90173.3|90148.3|90181.1|90156.1|90181.5|90156.5|90171.7|90146.7|52
1638343060000|2021-12-01 07:17:40|90179.7|90154.7|90178.6|90153.6|90181.1|90156.1|90178.5|90153.5|37
1638343070000|2021-12-01 07:17:50|90178.4|90153.4|90176.6|90151.6|90180.6|90155.6|90174.9|90149.9|36
1638343080000|2021-12-01 07:18:00|90176.2|90151.2|90177.9|90152.9|90179.2|90154.2|90176.2|90151.2|48
1638343090000|2021-12-01 07:18:10|90178.4|90153.4|90196.5|90171.5|90196.5|90171.5|90177.9|90152.9|59
1638343100000|2021-12-01 07:18:20|90196.4|90171.4|90195.1|90170.1|90198.7|90173.7|90194.3|90169.3|51
1638343110000|2021-12-01 07:18:30|90195.4|90170.4|90190.3|90165.3|90195.9|90170.9|90186.3|90161.3|57
1638343120000|2021-12-01 07:18:40|90188.5|90163.5|90190.8|90165.8|90191.2|90166.2|90188.1|90163.1|37
1638343130000|2021-12-01 07:18:50|90191.3|90166.3|90184.5|90159.5|90191.8|90166.8|90182.9|90157.9|51
1638343140000|2021-12-01 07:19:00|90183.7|90158.7|90178.2|90153.2|90187.3|90162.3|90176.4|90151.4|59
1638343150000|2021-12-01 07:19:10|90177.8|90152.8|90182.7|90157.7|90184.6|90159.6|90177.4|90152.4|52
1638343160000|2021-12-01 07:19:20|90182.3|90157.3|90184.9|90159.9|90185.6|90160.6|90182.2|90157.2|34
1638343170000|2021-12-01 07:19:30|90186.2|90161.2|90188.4|90163.4|90191.4|90166.4|90186.2|90161.2|45
1638343180000|2021-12-01 07:19:40|90188.5|90163.5|90186|90161|90189.7|90164.7|90185.4|90160.4|28
1638343190000|2021-12-01 07:19:50|90186.6|90161.6|90187.3|90162.3|90187.5|90162.5|90184.1|90159.1|53
1638343200000|2021-12-01 07:20:00|90188|90163|90194.8|90169.8|90197.4|90172.4|90186.8|90161.8|52
1638343210000|2021-12-01 07:20:10|90194.2|90169.2|90193|90168|90195.4|90170.4|90192|90167|35
1638343220000|2021-12-01 07:20:20|90193.7|90168.7|90193.3|90168.3|90194.2|90169.2|90191.4|90166.4|36
1638343230000|2021-12-01 07:20:30|90193|90168|90170.6|90145.6|90194.4|90169.4|90169.5|90144.5|49
1638343240000|2021-12-01 07:20:40|90172|90147|90172.5|90147.5|90172.6|90147.6|90170.5|90145.5|37
1638343250000|2021-12-01 07:20:50|90172.6|90147.6|90173.4|90148.4|90174.8|90149.8|90170.9|90145.9|42
1638343260000|2021-12-01 07:21:00|90173.7|90148.7|90173.2|90148.2|90174.2|90149.2|90172.5|90147.5|48
1638343270000|2021-12-01 07:21:10|90173.3|90148.3|90175.1|90150.1|90175.2|90150.2|90172.9|90147.9|37
1638343280000|2021-12-01 07:21:20|90174.9|90149.9|90182.2|90157.2|90182.2|90157.2|90174.9|90149.9|38
1638343290000|2021-12-01 07:21:30|90182.3|90157.3|90180.6|90155.6|90185.8|90160.8|90180.2|90155.2|44
1638343300000|2021-12-01 07:21:40|90181.3|90156.3|90180.3|90155.3|90182.9|90157.9|90178.6|90153.6|41
1638343310000|2021-12-01 07:21:50|90180.2|90155.2|90181.1|90156.1|90186.3|90161.3|90179.8|90154.8|40
1638343320000|2021-12-01 07:22:00|90180.3|90155.3|90181.5|90156.5|90185.2|90160.2|90180.3|90155.3|30
1638343330000|2021-12-01 07:22:10|90181.1|90156.1|90175.8|90150.8|90182.4|90157.4|90175.3|90150.3|46
1638343340000|2021-12-01 07:22:20|90175.4|90150.4|90175.9|90150.9|90178.1|90153.1|90175.2|90150.2|34
1638343350000|2021-12-01 07:22:30|90175.8|90150.8|90173.5|90148.5|90177|90152|90170.3|90145.3|57
1638343360000|2021-12-01 07:22:40|90172.1|90147.1|90171.3|90146.3|90173.9|90148.9|90170.5|90145.5|33
1638343370000|2021-12-01 07:22:50|90171.6|90146.6|90171.9|90146.9|90176|90151|90170.7|90145.7|42
1638343380000|2021-12-01 07:23:00|90172|90147|90167.1|90142.1|90174.9|90149.9|90167.1|90142.1|39
1638343390000|2021-12-01 07:23:10|90170.5|90145.5|90176|90151|90179.5|90154.5|90169.6|90144.6|48
1638343400000|2021-12-01 07:23:20|90176.2|90151.2|90177.2|90152.2|90180.3|90155.3|90175.7|90150.7|43
1638343410000|2021-12-01 07:23:30|90178.4|90153.4|90185.4|90160.4|90188.4|90163.4|90178.4|90153.4|43
1638343420000|2021-12-01 07:23:40|90185.5|90160.5|90191.7|90166.7|90191.7|90166.7|90183|90158|48
1638343430000|2021-12-01 07:23:50|90191.1|90166.1|90196.9|90171.9|90198.9|90173.9|90190.5|90165.5|52
1638343440000|2021-12-01 07:24:00|90196.5|90171.5|90206.5|90181.5|90206.5|90181.5|90196.5|90171.5|48
1638343450000|2021-12-01 07:24:10|90207.6|90182.6|90213.9|90188.9|90216.7|90191.7|90205.8|90180.8|73
1638343460000|2021-12-01 07:24:20|90212.6|90187.6|90205.4|90180.4|90216.2|90191.2|90204.1|90179.1|60
1638343470000|2021-12-01 07:24:30|90205.1|90180.1|90208.1|90183.1|90208.9|90183.9|90202.4|90177.4|57
1638343480000|2021-12-01 07:24:40|90207.3|90182.3|90207.6|90182.6|90209.7|90184.7|90204.4|90179.4|44
1638343490000|2021-12-01 07:24:50|90205.1|90180.1|90208.2|90183.2|90214.2|90189.2|90204.9|90179.9|51
1638343500000|2021-12-01 07:25:00|90209.4|90184.4|90204.9|90179.9|90213.7|90188.7|90204.9|90179.9|49
1638343510000|2021-12-01 07:25:10|90204.8|90179.8|90209.3|90184.3|90210|90185|90204.8|90179.8|37
1638343520000|2021-12-01 07:25:20|90209.5|90184.5|90206.8|90181.8|90209.5|90184.5|90206.1|90181.1|49
1638343530000|2021-12-01 07:25:30|90206.9|90181.9|90207.6|90182.6|90207.7|90182.7|90203.8|90178.8|41
1638343540000|2021-12-01 07:25:40|90207.7|90182.7|90207.4|90182.4|90207.8|90182.8|90207.2|90182.2|29
1638343550000|2021-12-01 07:25:50|90206.9|90181.9|90200.1|90175.1|90206.9|90181.9|90197.8|90172.8|49
1638343560000|2021-12-01 07:26:00|90201.1|90176.1|90194.7|90169.7|90201.8|90176.8|90190.4|90165.4|60
1638343570000|2021-12-01 07:26:10|90195.4|90170.4|90197.4|90172.4|90200.7|90175.7|90193.9|90168.9|58
1638343580000|2021-12-01 07:26:20|90197.2|90172.2|90191.4|90166.4|90200.1|90175.1|90190.1|90165.1|58
1638343590000|2021-12-01 07:26:30|90191.5|90166.5|90189.8|90164.8|90193.9|90168.9|90186.1|90161.1|52
1638343600000|2021-12-01 07:26:40|90187|90162|90189.5|90164.5|90191.9|90166.9|90185.7|90160.7|56
1638343610000|2021-12-01 07:26:50|90189.2|90164.2|90197.9|90172.9|90218.7|90176.6|90188.8|90163.8|38
1638343620000|2021-12-01 07:27:00|90196.9|90171.9|90202.9|90177.9|90216.3|90179.9|90194.9|90163.4|50
1638343630000|2021-12-01 07:27:10|90202.5|90177.5|90216.5|90166.5|90222.3|90181.3|90201.6|90166.1|39
1638343640000|2021-12-01 07:27:20|90215.8|90165.8|90216.7|90166.7|90218|90179.5|90202.4|90165.1|29
1638343650000|2021-12-01 07:27:30|90216.5|90166.5|90216.1|90166.1|90218.3|90180.7|90201.2|90164.6|52
1638343660000|2021-12-01 07:27:40|90204.4|90179.4|90224.9|90174.9|90225.1|90186|90204.4|90168.6|54
1638343670000|2021-12-01 07:27:50|90225.5|90175.5|90213|90188|90225.9|90188|90212.6|90171.6|42
1638343680000|2021-12-01 07:28:00|90212.7|90187.7|90221.4|90171.4|90223.7|90189.6|90206.7|90169.1|56
1638343690000|2021-12-01 07:28:10|90221.7|90171.7|90208.8|90183.8|90223.2|90185.6|90208.3|90170.9|37
1638343700000|2021-12-01 07:28:20|90210|90185|90210.2|90185.2|90211.1|90186.1|90209.2|90184.2|28
1638343710000|2021-12-01 07:28:30|90210.5|90185.5|90207.4|90182.4|90210.5|90185.5|90207|90182|33
1638343720000|2021-12-01 07:28:40|90206.8|90181.8|90208.2|90183.2|90209.1|90184.1|90206.8|90181.8|40
1638343730000|2021-12-01 07:28:50|90208.1|90183.1|90202.2|90177.2|90208.9|90183.9|90199.5|90174.5|44
1638343740000|2021-12-01 07:29:00|90219.3|90169.3|90215.5|90165.5|90219.3|90179|90201.3|90162.8|58
1638343750000|2021-12-01 07:29:10|90215.7|90165.7|90214.2|90164.2|90221.4|90176.2|90200.3|90160.4|35
1638343760000|2021-12-01 07:29:20|90212.1|90162.1|90213.5|90163.5|90218.1|90168.1|90211.2|90161.2|29
1638343770000|2021-12-01 07:29:30|90215.8|90165.8|90208.8|90158.8|90216.8|90172|90196.6|90158|35
1638343780000|2021-12-01 07:29:40|90210.3|90160.3|90208.3|90158.3|90210.3|90171.9|90195.5|90157.7|29
1638343790000|2021-12-01 07:29:50|90210.1|90160.1|90207.1|90157.1|90210.9|90160.9|90206.1|90156.1|26
1638343800000|2021-12-01 07:30:00|90206.7|90156.7|90198.3|90173.3|90234.5|90177.1|90193.6|90154.5|57
1638343810000|2021-12-01 07:30:10|90223.2|90173.2|90225.9|90175.9|90226.7|90176.7|90219.6|90169.6|54
1638343820000|2021-12-01 07:30:20|90226.7|90176.7|90221.9|90171.9|90229.6|90187.3|90208|90169.5|61
1638343830000|2021-12-01 07:30:30|90220.4|90170.4|90204.3|90179.3|90221.7|90184.8|90202.1|90165.7|59
1638343840000|2021-12-01 07:30:40|90205.8|90180.8|90202.9|90177.9|90217.9|90180.8|90199.9|90165.4|60
1638343850000|2021-12-01 07:30:50|90204.8|90179.8|90204|90179|90205.1|90180.1|90201.8|90176.8|52
1638343860000|2021-12-01 07:31:00|90202.9|90177.9|90203.5|90178.5|90208.4|90183.4|90202.5|90177.5|52
1638343870000|2021-12-01 07:31:10|90203|90178|90201.6|90176.6|90204.2|90179.2|90200.4|90175.4|47
1638343880000|2021-12-01 07:31:20|90201.7|90176.7|90205.5|90180.5|90205.5|90180.5|90200.9|90175.9|38
1638343890000|2021-12-01 07:31:30|90204.7|90179.7|90209.5|90184.5|90209.6|90184.6|90203.4|90178.4|48
1638343900000|2021-12-01 07:31:40|90209.6|90184.6|90207.2|90182.2|90210|90185|90206.6|90181.6|39
1638343910000|2021-12-01 07:31:50|90207.3|90182.3|90209.1|90184.1|90210.6|90185.6|90205.3|90180.3|29
1638343920000|2021-12-01 07:32:00|90210.4|90185.4|90212.5|90187.5|90212.7|90187.7|90209.2|90184.2|36
1638343930000|2021-12-01 07:32:10|90213.2|90188.2|90215.5|90190.5|90215.6|90190.6|90212.2|90187.2|38
1638343940000|2021-12-01 07:32:20|90216.1|90191.1|90220.5|90195.5|90244.5|90205.9|90215.4|90190.4|35
1638343950000|2021-12-01 07:32:30|90220.2|90195.2|90224.1|90199.1|90225.6|90200.6|90218.6|90193.6|34
1638343960000|2021-12-01 07:32:40|90224.9|90199.9|90226.8|90201.8|90229|90204|90224.6|90199.6|51
1638343970000|2021-12-01 07:32:50|90227.2|90202.2|90218.6|90193.6|90227.3|90202.3|90215.8|90190.8|49
1638343980000|2021-12-01 07:33:00|90218.8|90193.8|90215.4|90190.4|90219.4|90194.4|90213.4|90188.4|42
1638343990000|2021-12-01 07:33:10|90214.9|90189.9|90225.3|90200.3|90225.4|90200.4|90213.1|90188.1|46
1638344000000|2021-12-01 07:33:20|90225.2|90200.2|90228.9|90203.9|90230.4|90205.4|90225.2|90200.2|36
1638344010000|2021-12-01 07:33:30|90227.7|90202.7|90226.7|90201.7|90227.8|90202.8|90224.8|90199.8|48
1638344020000|2021-12-01 07:33:40|90227.4|90202.4|90226.3|90201.3|90227.8|90202.8|90224.1|90199.1|38
1638344030000|2021-12-01 07:33:50|90225.9|90200.9|90230.4|90205.4|90234.3|90209.3|90224.9|90199.9|45
1638344040000|2021-12-01 07:34:00|90230.5|90205.5|90231.8|90206.8|90234.3|90209.3|90223.1|90198.1|55
1638344050000|2021-12-01 07:34:10|90231.7|90206.7|90231.3|90206.3|90231.7|90206.7|90222.1|90197.1|60
1638344060000|2021-12-01 07:34:20|90231|90206|90239.5|90214.5|90240.4|90215.4|90231|90206|45
1638344070000|2021-12-01 07:34:30|90239.4|90214.4|90243.4|90218.4|90248.2|90223.2|90237|90212|37
1638344080000|2021-12-01 07:34:40|90243.8|90218.8|90239.4|90214.4|90245.2|90220.2|90238|90213|48
1638344090000|2021-12-01 07:34:50|90239.2|90214.2|90247.5|90222.5|90249.1|90224.1|90237.9|90212.9|53
1638344100000|2021-12-01 07:35:00|90245.9|90220.9|90258|90233|90264|90239|90245.9|90220.9|56
1638344110000|2021-12-01 07:35:10|90260|90235|90262.2|90237.2|90263|90238|90259.7|90234.7|42
1638344120000|2021-12-01 07:35:20|90261.5|90236.5|90267.8|90242.8|90272.2|90247.2|90260.1|90235.1|59
1638344130000|2021-12-01 07:35:30|90267.5|90242.5|90264.8|90239.8|90269.9|90244.9|90259.8|90234.8|50
1638344140000|2021-12-01 07:35:40|90264.5|90239.5|90271.7|90246.7|90272|90247|90263.3|90238.3|52
1638344150000|2021-12-01 07:35:50|90271.6|90246.6|90272.1|90247.1|90272.6|90247.6|90268|90243|41
1638344160000|2021-12-01 07:36:00|90271.9|90246.9|90296.3|90271.3|90297|90272|90271.8|90246.8|59
1638344170000|2021-12-01 07:36:10|90296.8|90271.8|90287.5|90262.5|90296.8|90271.8|90286.4|90261.4|50
1638344180000|2021-12-01 07:36:20|90287.4|90262.4|90286.7|90261.7|90287.6|90262.6|90286.6|90261.6|27
1638344190000|2021-12-01 07:36:30|90287|90262|90281.4|90256.4|90294.4|90269.4|90277|90252|54
1638344200000|2021-12-01 07:36:40|90280.9|90255.9|90281.1|90256.1|90283.3|90258.3|90280.9|90255.9|32
1638344210000|2021-12-01 07:36:50|90280.9|90255.9|90282.7|90257.7|90283.6|90258.6|90280.9|90255.9|30
1638344220000|2021-12-01 07:37:00|90282.8|90257.8|90283.4|90258.4|90284.2|90259.2|90282.5|90257.5|29
1638344230000|2021-12-01 07:37:10|90283.2|90258.2|90275.2|90250.2|90284.2|90259.2|90274.9|90249.9|48
1638344240000|2021-12-01 07:37:20|90275.7|90250.7|90265.5|90240.5|90276|90251|90265|90240|37
1638344250000|2021-12-01 07:37:30|90265.6|90240.6|90260.5|90235.5|90265.6|90240.6|90258.8|90233.8|55
1638344260000|2021-12-01 07:37:40|90260.2|90235.2|90257.9|90232.9|90260.6|90235.6|90257.3|90232.3|45
1638344270000|2021-12-01 07:37:50|90258.1|90233.1|90257.1|90232.1|90267.2|90242.2|90256.4|90231.4|53
1638344280000|2021-12-01 07:38:00|90257|90232|90249|90224|90257.4|90232.4|90247.7|90222.7|56
1638344290000|2021-12-01 07:38:10|90248.4|90223.4|90249.2|90224.2|90251.9|90226.9|90248.4|90223.4|50
1638344300000|2021-12-01 07:38:20|90250|90225|90260.6|90235.6|90260.6|90235.6|90250|90225|55
1638344310000|2021-12-01 07:38:30|90262|90237|90252.8|90227.8|90262|90237|90252.5|90227.5|62
1638344320000|2021-12-01 07:38:40|90253.2|90228.2|90246.4|90221.4|90253.3|90228.3|90245.3|90220.3|58
1638344330000|2021-12-01 07:38:50|90246.5|90221.5|90248.2|90223.2|90249.2|90224.2|90243.6|90218.6|49
1638344340000|2021-12-01 07:39:00|90248.6|90223.6|90244|90219|90248.6|90223.6|90240|90215|63
1638344350000|2021-12-01 07:39:10|90243.6|90218.6|90239.5|90214.5|90244.4|90219.4|90239.3|90214.3|59
1638344360000|2021-12-01 07:39:20|90239.4|90214.4|90233.9|90208.9|90239.6|90214.6|90233.9|90208.9|57
1638344370000|2021-12-01 07:39:30|90233.7|90208.7|90235.6|90210.6|90237.7|90212.7|90233.7|90208.7|56
1638344380000|2021-12-01 07:39:40|90235.7|90210.7|90237.5|90212.5|90238.1|90213.1|90235.5|90210.5|34
1638344390000|2021-12-01 07:39:50|90237.3|90212.3|90245.5|90220.5|90247.9|90222.9|90236.5|90211.5|47
1638344400000|2021-12-01 07:40:00|90245.6|90220.6|90233.3|90208.3|90245.9|90220.9|90232.5|90207.5|61
1638344410000|2021-12-01 07:40:10|90232.6|90207.6|90197.1|90172.1|90232.6|90207.6|90196.9|90171.9|68
1638344420000|2021-12-01 07:40:20|90197.2|90172.2|90198.6|90173.6|90199|90174|90196.4|90171.4|57
1638344430000|2021-12-01 07:40:30|90198.7|90173.7|90197.6|90172.6|90199.1|90174.1|90197.2|90172.2|40
1638344440000|2021-12-01 07:40:40|90197.2|90172.2|90196|90171|90200.9|90175.9|90194.7|90169.7|57
1638344450000|2021-12-01 07:40:50|90196.1|90171.1|90197.9|90172.9|90197.9|90172.9|90195.3|90170.3|29
1638344460000|2021-12-01 07:41:00|90198|90173|90198|90173|90199.3|90174.3|90194.4|90169.4|39
1638344470000|2021-12-01 07:41:10|90197.9|90172.9|90197.6|90172.6|90199.7|90174.7|90195.5|90170.5|46
1638344480000|2021-12-01 07:41:20|90197.2|90172.2|90194.8|90169.8|90197.2|90172.2|90191.2|90166.2|54
1638344490000|2021-12-01 07:41:30|90194.7|90169.7|90187.5|90162.5|90195.1|90170.1|90186.1|90161.1|46
1638344500000|2021-12-01 07:41:40|90188|90163|90186.4|90161.4|90188|90163|90186|90161|42
1638344510000|2021-12-01 07:41:50|90186.2|90161.2|90186.9|90161.9|90187.7|90162.7|90186.2|90161.2|30
1638344520000|2021-12-01 07:42:00|90187|90162|90189.3|90164.3|90191.9|90166.9|90187|90162|39
1638344530000|2021-12-01 07:42:10|90189.2|90164.2|90191.6|90166.6|90192|90167|90189.1|90164.1|29
1638344540000|2021-12-01 07:42:20|90192.1|90167.1|90193.1|90168.1|90196.4|90171.4|90191.2|90166.2|27
1638344550000|2021-12-01 07:42:30|90193|90168|90196|90171|90198.1|90173.1|90192.3|90167.3|49
1638344560000|2021-12-01 07:42:40|90195.9|90170.9|90197.9|90172.9|90199.2|90174.2|90195.8|90170.8|34
1638344570000|2021-12-01 07:42:50|90198.1|90173.1|90199|90174|90199.2|90174.2|90197.5|90172.5|29
1638344580000|2021-12-01 07:43:00|90198.8|90173.8|90200.4|90175.4|90202.3|90177.3|90195.9|90170.9|38
1638344590000|2021-12-01 07:43:10|90199.7|90174.7|90195.8|90170.8|90201.2|90176.2|90195.8|90170.8|40
1638344600000|2021-12-01 07:43:20|90196|90171|90202.3|90177.3|90202.3|90177.3|90195.8|90170.8|40
1638344610000|2021-12-01 07:43:30|90202.6|90177.6|90202.7|90177.7|90202.8|90177.8|90201.5|90176.5|33
1638344620000|2021-12-01 07:43:40|90202.4|90177.4|90206.8|90181.8|90207.1|90182.1|90201.9|90176.9|38
1638344630000|2021-12-01 07:43:50|90206.9|90181.9|90204.9|90179.9|90207.1|90182.1|90201.7|90176.7|47
1638344640000|2021-12-01 07:44:00|90205.1|90180.1|90210.6|90185.6|90211.9|90186.9|90204.7|90179.7|45
1638344650000|2021-12-01 07:44:10|90210.4|90185.4|90210.8|90185.8|90218.9|90193.9|90209|90184|44
1638344660000|2021-12-01 07:44:20|90207.4|90182.4|90210.3|90185.3|90217.4|90192.4|90205.7|90180.7|64
1638344670000|2021-12-01 07:44:30|90210.2|90185.2|90210.7|90185.7|90211.4|90186.4|90207.9|90182.9|42
1638344680000|2021-12-01 07:44:40|90211|90186|90204.9|90179.9|90212|90187|90203.7|90178.7|46
1638344690000|2021-12-01 07:44:50|90203.4|90178.4|90199.4|90174.4|90210|90185|90196.7|90171.7|53
1638344700000|2021-12-01 07:45:00|90205.9|90180.9|90213.3|90188.3|90214.4|90189.4|90205.9|90180.9|70
1638344710000|2021-12-01 07:45:10|90213.4|90188.4|90217.5|90192.5|90218.2|90193.2|90211.2|90186.2|60
1638344720000|2021-12-01 07:45:20|90217.7|90192.7|90203.7|90178.7|90218.2|90193.2|90203.3|90178.3|72
1638344730000|2021-12-01 07:45:30|90203.8|90178.8|90207.5|90182.5|90209|90184|90203.8|90178.8|47
1638344740000|2021-12-01 07:45:40|90207.1|90182.1|90203.9|90178.9|90208|90183|90202.3|90177.3|47
1638344750000|2021-12-01 07:45:50|90203.7|90178.7|90201|90176|90203.9|90178.9|90200.4|90175.4|47
1638344760000|2021-12-01 07:46:00|90201.2|90176.2|90199.7|90174.7|90201.7|90176.7|90199.3|90174.3|38
1638344770000|2021-12-01 07:46:10|90199.9|90174.9|90207.1|90182.1|90207.9|90182.9|90199.7|90174.7|40
1638344780000|2021-12-01 07:46:20|90206.9|90181.9|90209.4|90184.4|90209.4|90184.4|90206.5|90181.5|50
1638344790000|2021-12-01 07:46:30|90209.6|90184.6|90215.9|90190.9|90216|90191|90209.3|90184.3|49
1638344800000|2021-12-01 07:46:40|90216.1|90191.1|90217.6|90192.6|90217.6|90192.6|90214.7|90189.7|45
1638344810000|2021-12-01 07:46:50|90218.1|90193.1|90211.6|90186.6|90218.1|90193.1|90211.6|90186.6|32
1638344820000|2021-12-01 07:47:00|90211.2|90186.2|90210.4|90185.4|90211.8|90186.8|90207.3|90182.3|52
1638344830000|2021-12-01 07:47:10|90210.1|90185.1|90201.9|90176.9|90212.2|90187.2|90200.8|90175.8|45
1638344840000|2021-12-01 07:47:20|90201.7|90176.7|90201.6|90176.6|90202.3|90177.3|90201.2|90176.2|28
1638344850000|2021-12-01 07:47:30|90201.7|90176.7|90200.2|90175.2|90201.8|90176.8|90200|90175|24
1638344860000|2021-12-01 07:47:40|90197.9|90172.9|90191.6|90166.6|90197.9|90172.9|90190.1|90165.1|58
1638344870000|2021-12-01 07:47:50|90191.4|90166.4|90195|90170|90195.1|90170.1|90191.4|90166.4|34
1638344880000|2021-12-01 07:48:00|90195.1|90170.1|90193.3|90168.3|90201.4|90176.4|90191.7|90166.7|55
1638344890000|2021-12-01 07:48:10|90193.4|90168.4|90199.8|90174.8|90200.4|90175.4|90193|90168|40
1638344900000|2021-12-01 07:48:20|90199.7|90174.7|90200.6|90175.6|90200.9|90175.9|90198.8|90173.8|41
1638344910000|2021-12-01 07:48:30|90200.8|90175.8|90208.7|90183.7|90210.4|90185.4|90200.1|90175.1|47
1638344920000|2021-12-01 07:48:40|90208.9|90183.9|90208.7|90183.7|90208.9|90183.9|90207.4|90182.4|28
1638344930000|2021-12-01 07:48:50|90208.5|90183.5|90206.7|90181.7|90209.1|90184.1|90206|90181|51
1638344940000|2021-12-01 07:49:00|90207|90182|90204.2|90179.2|90208.9|90183.9|90200.1|90175.1|45
1638344950000|2021-12-01 07:49:10|90206.1|90181.1|90191.8|90166.8|90206.1|90181.1|90191.8|90166.8|36
1638344960000|2021-12-01 07:49:20|90189.8|90164.8|90180.2|90155.2|90190.5|90165.5|90178.1|90153.1|62
1638344970000|2021-12-01 07:49:30|90179.9|90154.9|90182.4|90157.4|90184.1|90159.1|90179.9|90154.9|31
1638344980000|2021-12-01 07:49:40|90182.2|90157.2|90171.8|90146.8|90182.2|90157.2|90170.6|90145.6|59
1638344990000|2021-12-01 07:49:50|90171.7|90146.7|90167|90142|90174|90149|90167|90142|39
1638345000000|2021-12-01 07:50:00|90166.7|90141.7|90169.8|90144.8|90170|90145|90165.3|90140.3|52
1638345010000|2021-12-01 07:50:10|90169.2|90144.2|90168.9|90143.9|90171.2|90146.2|90167.7|90142.7|52
1638345020000|2021-12-01 07:50:20|90169.3|90144.3|90178|90153|90180.2|90155.2|90169.2|90144.2|57
1638345030000|2021-12-01 07:50:30|90178.5|90153.5|90182|90157|90182|90157|90177.1|90152.1|41
1638345040000|2021-12-01 07:50:40|90181.3|90156.3|90189.1|90164.1|90189.9|90164.9|90180.9|90155.9|57
1638345050000|2021-12-01 07:50:50|90189.2|90164.2|90192.4|90167.4|90194.9|90169.9|90189|90164|51
1638345060000|2021-12-01 07:51:00|90192.3|90167.3|90196.7|90171.7|90198.7|90173.7|90192.1|90167.1|60
1638345070000|2021-12-01 07:51:10|90197.3|90172.3|90199.6|90174.6|90200|90175|90195.5|90170.5|46
1638345080000|2021-12-01 07:51:20|90199.7|90174.7|90201.9|90176.9|90202.9|90177.9|90199.6|90174.6|46
1638345090000|2021-12-01 07:51:30|90201.5|90176.5|90201.1|90176.1|90202.2|90177.2|90200.4|90175.4|44
1638345100000|2021-12-01 07:51:40|90201.2|90176.2|90194.5|90169.5|90201.3|90176.3|90193.7|90168.7|44
1638345110000|2021-12-01 07:51:50|90194.2|90169.2|90193.2|90168.2|90195.4|90170.4|90192.3|90167.3|31
1638345120000|2021-12-01 07:52:00|90193.4|90168.4|90175.9|90150.9|90193.4|90168.4|90174.9|90149.9|44
1638345130000|2021-12-01 07:52:10|90177.1|90152.1|90146.1|90121.1|90178.8|90153.8|90145.1|90120.1|58
1638345140000|2021-12-01 07:52:20|90146|90121|90146.8|90121.8|90146.8|90121.8|90143.6|90118.6|45
1638345150000|2021-12-01 07:52:30|90147.3|90122.3|90152.4|90127.4|90159.9|90127.8|90139.2|90101.6|67
1638345160000|2021-12-01 07:52:40|90152|90127|90154.7|90129.7|90158.2|90133.2|90151.5|90126.5|55
1638345170000|2021-12-01 07:52:50|90154.6|90129.6|90165.2|90140.2|90165.6|90140.6|90154.6|90129.6|55
1638345180000|2021-12-01 07:53:00|90165.3|90140.3|90173|90148|90178.7|90148.5|90162.9|90127.3|52
1638345190000|2021-12-01 07:53:10|90172.6|90147.6|90173.6|90148.6|90173.6|90148.6|90170.2|90145.2|40
1638345200000|2021-12-01 07:53:20|90173.7|90148.7|90181|90156|90193.9|90156|90173.7|90140.4|56
1638345210000|2021-12-01 07:53:30|90180.2|90155.2|90172.1|90147.1|90182|90157|90170.8|90145.8|59
1638345220000|2021-12-01 07:53:40|90171.9|90146.9|90163.9|90138.9|90172.7|90147.7|90158.5|90133.5|67
1638345230000|2021-12-01 07:53:50|90163.1|90138.1|90165.8|90140.8|90167|90142|90160.8|90135.8|67
1638345240000|2021-12-01 07:54:00|90166.1|90141.1|90171.8|90146.8|90173.2|90148.2|90162.6|90137.6|64
1638345250000|2021-12-01 07:54:10|90171.9|90146.9|90180.3|90155.3|90183.7|90158.7|90171.9|90146.9|55
1638345260000|2021-12-01 07:54:20|90180.4|90155.4|90179.8|90154.8|90184.1|90159.1|90179.6|90154.6|44
1638345270000|2021-12-01 07:54:30|90180|90155|90178|90153|90180|90155|90174|90149|57
1638345280000|2021-12-01 07:54:40|90178.2|90153.2|90178.7|90153.7|90181|90156|90178.2|90153.2|42
1638345290000|2021-12-01 07:54:50|90178.8|90153.8|90175.3|90150.3|90179|90154|90174.1|90149.1|42
1638345300000|2021-12-01 07:55:00|90175.2|90150.2|90187.4|90162.4|90191.9|90166.9|90175.1|90150.1|64
1638345310000|2021-12-01 07:55:10|90187.5|90162.5|90219.7|90169.7|90235.2|90194|90179.1|90154.1|66
1638345320000|2021-12-01 07:55:20|90218.9|90168.9|90193.1|90168.1|90218.9|90174.2|90188.1|90153.5|73
1638345330000|2021-12-01 07:55:30|90193.4|90168.4|90204.4|90154.4|90204.5|90168.4|90184.3|90148.2|62
1638345340000|2021-12-01 07:55:40|90203.7|90153.7|90188.6|90163.6|90206|90167.2|90185.8|90151.5|65
1638345350000|2021-12-01 07:55:50|90188.9|90163.9|90185|90135|90190.6|90163.9|90172.9|90134.9|59
1638345360000|2021-12-01 07:56:00|90184.8|90134.8|90185.3|90135.3|90190.6|90152.6|90161.8|90126|73
1638345370000|2021-12-01 07:56:10|90185|90135|90193.2|90168.2|90193.2|90168.2|90172|90134.7|67
1638345380000|2021-12-01 07:56:20|90198.6|90173.6|90196.7|90171.7|90205.3|90180.3|90195.5|90170.5|64
1638345390000|2021-12-01 07:56:30|90196.8|90171.8|90193.5|90168.5|90197.1|90172.1|90188.9|90163.9|75
1638345400000|2021-12-01 07:56:40|90192.1|90167.1|90196.7|90171.7|90200.9|90175.9|90189.9|90164.9|61
1638345410000|2021-12-01 07:56:50|90195.5|90170.5|90200.3|90175.3|90200.3|90175.3|90190.5|90165.5|74
1638345420000|2021-12-01 07:57:00|90199.8|90174.8|90201.2|90176.2|90201.2|90176.2|90187.3|90162.3|76
1638345430000|2021-12-01 07:57:10|90202.1|90177.1|90202.5|90177.5|90205.3|90180.3|90195|90170|70
1638345440000|2021-12-01 07:57:20|90202.4|90177.4|90198.8|90173.8|90205.2|90180.2|90198.5|90173.5|64
1638345450000|2021-12-01 07:57:30|90196.7|90171.7|90190.9|90165.9|90207.5|90172|90186.3|90156.3|69
1638345460000|2021-12-01 07:57:40|90191.2|90166.2|90166.8|90116.8|90196.3|90167.5|90158.7|90116.8|70
1638345470000|2021-12-01 07:57:50|90166.7|90116.7|90123.8|90098.8|90166.7|90127.5|90119.4|90087.3|76
1638345480000|2021-12-01 07:58:00|90123.7|90098.7|90149.8|90124.8|90156.6|90131.6|90120.6|90082.3|71
1638345490000|2021-12-01 07:58:10|90149.6|90124.6|90117.8|90092.8|90149.6|90124.6|90117.8|90092.8|69
1638345500000|2021-12-01 07:58:20|90117.4|90092.4|90129.9|90104.9|90135.8|90110.8|90113.8|90088.8|72
1638345510000|2021-12-01 07:58:30|90131|90106|90123.8|90098.8|90137.4|90109|90123.8|90087.4|67
1638345520000|2021-12-01 07:58:40|90123.2|90098.2|90125.1|90100.1|90127.5|90102.5|90122.1|90097.1|67
1638345530000|2021-12-01 07:58:50|90125.7|90100.7|90132.2|90107.2|90136.4|90111.4|90125.1|90100.1|64
1638345540000|2021-12-01 07:59:00|90132.4|90107.4|90125.5|90100.5|90134.2|90109.2|90120.1|90095.1|64
1638345550000|2021-12-01 07:59:10|90129.4|90104.4|90130.3|90105.3|90132.3|90107.3|90124.5|90099.5|62
1638345560000|2021-12-01 07:59:20|90130.4|90105.4|90123.2|90098.2|90130.4|90105.4|90120.6|90095.6|61
1638345570000|2021-12-01 07:59:30|90123.7|90098.7|90128.8|90103.8|90129.1|90104.1|90123.6|90098.6|54
1638345580000|2021-12-01 07:59:40|90128.9|90103.9|90124.5|90099.5|90130.4|90105.4|90120.7|90095.7|69
1638345590000|2021-12-01 07:59:50|90123|90098|90146.6|90121.6|90159.4|90121.6|90122.4|90097.4|78
1638345600000|2021-12-01 08:00:00|90147.6|90122.6|90154.2|90129.2|90161.3|90136.3|90144.2|90119.2|74
1638345610000|2021-12-01 08:00:10|90155|90130|90144.5|90119.5|90168|90143|90142.6|90117.6|74
1638345620000|2021-12-01 08:00:20|90144.3|90119.3|90122.6|90097.6|90150.6|90125.6|90121.9|90096.9|73
1638345630000|2021-12-01 08:00:30|90123.4|90098.4|90100.8|90075.8|90123.4|90098.4|90098.7|90073.7|75
1638345640000|2021-12-01 08:00:40|90101.2|90076.2|90082.8|90057.8|90104.3|90079.3|90080.4|90055.4|72
1638345650000|2021-12-01 08:00:50|90084.1|90059.1|90055.9|90030.9|90084.6|90059.6|90048.7|90023.7|79
1638345660000|2021-12-01 08:01:00|90059.1|90034.1|90064.5|90039.5|90069.4|90044.4|90051.5|90026.5|77
1638345670000|2021-12-01 08:01:10|90064.2|90039.2|90033.1|90008.1|90064.2|90039.2|90033.1|90008.1|67
1638345680000|2021-12-01 08:01:20|90033.2|90008.2|90011.8|89986.8|90033.2|90008.2|90009.7|89984.7|75
1638345690000|2021-12-01 08:01:30|90014.6|89989.6|90024.7|89999.7|90026|90001|90014.5|89989.5|71
1638345700000|2021-12-01 08:01:40|90024.2|89999.2|90042.4|90017.4|90042.4|90017.4|90022.7|89997.7|69
1638345710000|2021-12-01 08:01:50|90042.9|90017.9|90040.6|90015.6|90045.9|90020.9|90033.3|90008.3|70
1638345720000|2021-12-01 08:02:00|90040.5|90015.5|90022.1|89997.1|90040.5|90015.5|90021.8|89996.8|73
1638345730000|2021-12-01 08:02:10|90022|89997|89987|89962|90022.1|89997.1|89977.1|89952.1|71
1638345740000|2021-12-01 08:02:20|89986.7|89961.7|89961.9|89936.9|89987.5|89962.5|89951.3|89926.3|71
1638345750000|2021-12-01 08:02:30|89962.8|89937.8|89970|89945|89973.8|89948.8|89961.6|89936.6|68
1638345760000|2021-12-01 08:02:40|89969.8|89944.8|89970.6|89945.6|89975.9|89950.9|89968.1|89943.1|73
1638345770000|2021-12-01 08:02:50|89974.2|89949.2|89986.2|89961.2|89986.2|89961.2|89970.2|89945.2|63
1638345780000|2021-12-01 08:03:00|89987|89962|89997.5|89972.5|89997.5|89972.5|89982.4|89957.4|62
1638345790000|2021-12-01 08:03:10|89997.6|89972.6|89999|89974|90002.3|89977.3|89993.4|89968.4|66
1638345800000|2021-12-01 08:03:20|89999.2|89974.2|90002.7|89977.7|90003.7|89978.7|89996.9|89971.9|55
1638345810000|2021-12-01 08:03:30|90002.9|89977.9|90006.4|89981.4|90012.4|89987.4|90002.3|89977.3|59
1638345820000|2021-12-01 08:03:40|90006.1|89981.1|90008.6|89983.6|90008.7|89983.7|90000.4|89975.4|65
1638345830000|2021-12-01 08:03:50|90009.3|89984.3|90011.3|89986.3|90018.5|89993.5|90006.6|89981.6|69
1638345840000|2021-12-01 08:04:00|90007.1|89982.1|89997.4|89972.4|90007.1|89982.1|89994.6|89969.6|72
1638345850000|2021-12-01 08:04:10|89997.5|89972.5|90008.7|89983.7|90009.3|89984.3|89994.2|89969.2|69
1638345860000|2021-12-01 08:04:20|90008.4|89983.4|90007|89982|90012.6|89987.6|90005.1|89980.1|59
1638345870000|2021-12-01 08:04:30|90010|89985|90005.3|89980.3|90018|89993|90005.3|89980.3|41
1638345880000|2021-12-01 08:04:40|90005.1|89980.1|90018.2|89993.2|90022.4|89997.4|90004.1|89979.1|63
1638345890000|2021-12-01 08:04:50|90018.4|89993.4|90019.5|89994.5|90022|89997|90012.6|89987.6|53
1638345900000|2021-12-01 08:05:00|90019.6|89994.6|90017|89992|90021.3|89996.3|90015.2|89990.2|57
1638345910000|2021-12-01 08:05:10|90014.3|89989.3|90010.2|89985.2|90017.1|89992.1|90010.2|89985.2|68
1638345920000|2021-12-01 08:05:20|90010.4|89985.4|90016.1|89991.1|90017.4|89992.4|90004.6|89979.6|64
1638345930000|2021-12-01 08:05:30|90016|89991|90015.7|89990.7|90019.4|89994.4|90014.7|89989.7|53
1638345940000|2021-12-01 08:05:40|90015.8|89990.8|90021.6|89996.6|90028.3|90003.3|90015.4|89990.4|62
1638345950000|2021-12-01 08:05:50|90021.4|89996.4|90021.6|89996.6|90029.1|90004.1|90020.9|89995.9|64
1638345960000|2021-12-01 08:06:00|90021.5|89996.5|90019.9|89994.9|90027.3|90002.3|90018.5|89993.5|62
1638345970000|2021-12-01 08:06:10|90020|89995|90028.3|90003.3|90029.6|90004.6|90011.3|89986.3|69
1638345980000|2021-12-01 08:06:20|90029.7|90004.7|90016|89991|90032.4|90007.4|90013.5|89988.5|70
1638345990000|2021-12-01 08:06:30|90013.1|89988.1|90036.5|90011.5|90037.3|90012.3|90013.1|89988.1|70
1638346000000|2021-12-01 08:06:40|90036.6|90011.6|90042.8|90017.8|90049.2|90024.2|90035.8|90010.8|65
1638346010000|2021-12-01 08:06:50|90044.7|90019.7|90038.3|90013.3|90045.2|90020.2|90037.5|90012.5|45
1638346020000|2021-12-01 08:07:00|90038.4|90013.4|90039.7|90014.7|90040.5|90015.5|90036.8|90011.8|51
1638346030000|2021-12-01 08:07:10|90039.6|90014.6|90046.4|90021.4|90047.3|90022.3|90035.7|90010.7|61
1638346040000|2021-12-01 08:07:20|90046.6|90021.6|90068.8|90043.8|90068.8|90043.8|90045.8|90020.8|62
1638346050000|2021-12-01 08:07:30|90068.6|90043.6|90071.9|90046.9|90074|90049|90068.6|90043.6|58
1638346060000|2021-12-01 08:07:40|90072.1|90047.1|90064.5|90039.5|90076.3|90051.3|90062.4|90037.4|62
1638346070000|2021-12-01 08:07:50|90064.9|90039.9|90062.3|90037.3|90065.1|90040.1|90058|90033|59
1638346080000|2021-12-01 08:08:00|90063|90038|90063.1|90038.1|90069.2|90044.2|90062|90037|74
1638346090000|2021-12-01 08:08:10|90065|90040|90074.4|90049.4|90076.5|90051.5|90065|90040|57
1638346100000|2021-12-01 08:08:20|90074.3|90049.3|90076|90051|90080|90055|90073.6|90048.6|60
1638346110000|2021-12-01 08:08:30|90076.2|90051.2|90080.7|90055.7|90081.7|90056.7|90075.7|90050.7|56
1638346120000|2021-12-01 08:08:40|90080.3|90055.3|90080|90055|90083.4|90058.4|90079.5|90054.5|61
1638346130000|2021-12-01 08:08:50|90080.4|90055.4|90088.1|90063.1|90088.3|90063.3|90077.1|90052.1|60
1638346140000|2021-12-01 08:09:00|90087.9|90062.9|90084.8|90059.8|90087.9|90062.9|90076.6|90051.6|64
1638346150000|2021-12-01 08:09:10|90084.9|90059.9|90083.1|90058.1|90088.6|90063.6|90083|90058|60
1638346160000|2021-12-01 08:09:20|90082.7|90057.7|90081.5|90056.5|90085.1|90060.1|90078.7|90053.7|59
1638346170000|2021-12-01 08:09:30|90081.4|90056.4|90088.3|90063.3|90089|90064|90077.4|90052.4|50
1638346180000|2021-12-01 08:09:40|90088|90063|90094.9|90069.9|90096.9|90071.9|90088|90063|66
1638346190000|2021-12-01 08:09:50|90095.1|90070.1|90089.1|90064.1|90096.3|90071.3|90088.5|90063.5|53
1638346200000|2021-12-01 08:10:00|90088.2|90063.2|90078.3|90053.3|90088.2|90063.2|90077.9|90052.9|61
1638346210000|2021-12-01 08:10:10|90078.1|90053.1|90086|90061|90086.1|90061.1|90076.6|90051.6|59
1638346220000|2021-12-01 08:10:20|90086.7|90061.7|90096.9|90071.9|90097.2|90072.2|90084.6|90059.6|55
1638346230000|2021-12-01 08:10:30|90098.7|90073.7|90110.6|90085.6|90111.3|90086.3|90098.7|90073.7|56
1638346240000|2021-12-01 08:10:40|90109.6|90084.6|90103.6|90078.6|90110.6|90085.6|90101.2|90076.2|62
1638346250000|2021-12-01 08:10:50|90103.3|90078.3|90107.6|90082.6|90107.6|90082.6|90097.1|90072.1|57
1638346260000|2021-12-01 08:11:00|90107.9|90082.9|90107.9|90082.9|90112.6|90087.6|90105.3|90080.3|55
1638346270000|2021-12-01 08:11:10|90108|90083|90100.1|90075.1|90108|90083|90097.4|90072.4|56
1638346280000|2021-12-01 08:11:20|90099.9|90074.9|90112.3|90087.3|90112.3|90087.3|90099.6|90074.6|61
1638346290000|2021-12-01 08:11:30|90112.2|90087.2|90119.3|90094.3|90119.3|90094.3|90106.3|90081.3|60
1638346300000|2021-12-01 08:11:40|90119.4|90094.4|90114.1|90089.1|90120|90095|90112|90087|55
1638346310000|2021-12-01 08:11:50|90114.2|90089.2|90114.7|90089.7|90115.3|90090.3|90110.6|90085.6|40
1638346320000|2021-12-01 08:12:00|90115.7|90090.7|90124.3|90099.3|90124.3|90099.3|90113.3|90088.3|58
1638346330000|2021-12-01 08:12:10|90125.1|90100.1|90126|90101|90129.5|90104.5|90123.5|90098.5|61
1638346340000|2021-12-01 08:12:20|90126.6|90101.6|90122.4|90097.4|90127.7|90102.7|90122.4|90097.4|65
1638346350000|2021-12-01 08:12:30|90122.9|90097.9|90127.3|90102.3|90128.6|90103.6|90115.8|90090.8|58
1638346360000|2021-12-01 08:12:40|90127.1|90102.1|90121.4|90096.4|90127.1|90102.1|90121|90096|47
1638346370000|2021-12-01 08:12:50|90121.5|90096.5|90115.4|90090.4|90121.5|90096.5|90114.9|90089.9|50
1638346380000|2021-12-01 08:13:00|90115.6|90090.6|90115.5|90090.5|90117.2|90092.2|90113.5|90088.5|43
1638346390000|2021-12-01 08:13:10|90115.6|90090.6|90118.6|90093.6|90122.5|90097.5|90114.7|90089.7|51
1638346400000|2021-12-01 08:13:20|90117.9|90092.9|90098.7|90073.7|90118.1|90093.1|90098.5|90073.5|62
1638346410000|2021-12-01 08:13:30|90100|90075|90113.5|90088.5|90113.5|90088.5|90100|90075|54
1638346420000|2021-12-01 08:13:40|90113.3|90088.3|90111|90086|90113.4|90088.4|90110.3|90085.3|59
1638346430000|2021-12-01 08:13:50|90110.8|90085.8|90107.3|90082.3|90110.9|90085.9|90104.2|90079.2|48
1638346440000|2021-12-01 08:14:00|90106.9|90081.9|90103.8|90078.8|90109.8|90084.8|90103.5|90078.5|64
1638346450000|2021-12-01 08:14:10|90103.5|90078.5|90105.4|90080.4|90105.4|90080.4|90102.6|90077.6|43
1638346460000|2021-12-01 08:14:20|90107.3|90082.3|90113.5|90088.5|90113.5|90088.5|90107.3|90082.3|47
1638346470000|2021-12-01 08:14:30|90112.8|90087.8|90120.6|90095.6|90123.4|90098.4|90112.8|90087.8|64
1638346480000|2021-12-01 08:14:40|90121.2|90096.2|90115.6|90090.6|90128.1|90103.1|90114.7|90089.7|56
1638346490000|2021-12-01 08:14:50|90115.5|90090.5|90113.7|90088.7|90116.6|90091.6|90112.9|90087.9|37
1638346500000|2021-12-01 08:15:00|90114.3|90089.3|90096.2|90071.2|90114.5|90089.5|90096.2|90071.2|59
1638346510000|2021-12-01 08:15:10|90095.1|90070.1|90085.3|90060.3|90096|90071|90082.1|90057.1|66
1638346520000|2021-12-01 08:15:20|90085.7|90060.7|90078.2|90053.2|90091.6|90066.6|90073.3|90048.3|61
1638346530000|2021-12-01 08:15:30|90078.4|90053.4|90079.5|90054.5|90079.7|90054.7|90075.1|90050.1|65
1638346540000|2021-12-01 08:15:40|90079.3|90054.3|90080.7|90055.7|90082.8|90057.8|90078.2|90053.2|66
1638346550000|2021-12-01 08:15:50|90081|90056|90090.3|90065.3|90091.5|90066.5|90080.2|90055.2|54
1638346560000|2021-12-01 08:16:00|90089.8|90064.8|90097.5|90072.5|90098.9|90073.9|90089.6|90064.6|55
1638346570000|2021-12-01 08:16:10|90096.9|90071.9|90097.7|90072.7|90103.2|90078.2|90096.5|90071.5|69
1638346580000|2021-12-01 08:16:20|90097.6|90072.6|90094.5|90069.5|90098.1|90073.1|90092.7|90067.7|59
1638346590000|2021-12-01 08:16:30|90094.9|90069.9|90073.9|90048.9|90094.9|90069.9|90072.7|90047.7|58
1638346600000|2021-12-01 08:16:40|90073.7|90048.7|90074.9|90049.9|90076.3|90051.3|90072.6|90047.6|45
1638346610000|2021-12-01 08:16:50|90074.8|90049.8|90070|90045|90076.8|90051.8|90069|90044|53
1638346620000|2021-12-01 08:17:00|90069.3|90044.3|90074.6|90049.6|90078.6|90053.6|90068.6|90043.6|48
1638346630000|2021-12-01 08:17:10|90072.6|90047.6|90088.3|90063.3|90089.7|90064.7|90072.5|90047.5|58
1638346640000|2021-12-01 08:17:20|90089.9|90064.9|90089.3|90064.3|90093.3|90068.3|90088.4|90063.4|51
1638346650000|2021-12-01 08:17:30|90089.4|90064.4|90093.5|90068.5|90096|90071|90088.3|90063.3|52
1638346660000|2021-12-01 08:17:40|90093.4|90068.4|90105.1|90080.1|90106.8|90081.8|90092.3|90067.3|53
1638346670000|2021-12-01 08:17:50|90105.6|90080.6|90106.8|90081.8|90106.8|90081.8|90103.1|90078.1|44
1638346680000|2021-12-01 08:18:00|90106.6|90081.6|90118.7|90093.7|90118.7|90093.7|90106.6|90081.6|61
1638346690000|2021-12-01 08:18:10|90119.1|90094.1|90123|90098|90123.7|90098.7|90117.6|90092.6|54
1638346700000|2021-12-01 08:18:20|90122.9|90097.9|90123.7|90098.7|90128.8|90103.8|90122.4|90097.4|44
1638346710000|2021-12-01 08:18:30|90125.1|90100.1|90136.5|90111.5|90136.5|90111.5|90125|90100|59
1638346720000|2021-12-01 08:18:40|90137.5|90112.5|90137.7|90112.7|90138.9|90113.9|90136.7|90111.7|48
1638346730000|2021-12-01 08:18:50|90138|90113|90150.6|90125.6|90150.6|90125.6|90137.9|90112.9|34
1638346740000|2021-12-01 08:19:00|90152.2|90127.2|90162.3|90137.3|90164.3|90139.3|90152.2|90127.2|70
1638346750000|2021-12-01 08:19:10|90162.2|90137.2|90175.1|90150.1|90177.4|90152.4|90162.2|90137.2|66
1638346760000|2021-12-01 08:19:20|90175.2|90150.2|90173.4|90148.4|90180.5|90155.5|90172.5|90147.5|64
1638346770000|2021-12-01 08:19:30|90173.5|90148.5|90184.6|90159.6|90184.8|90159.8|90172.5|90147.5|59
1638346780000|2021-12-01 08:19:40|90183.4|90158.4|90184.5|90159.5|90185.1|90160.1|90183.3|90158.3|54
1638346790000|2021-12-01 08:19:50|90184.1|90159.1|90172.7|90147.7|90185.8|90160.8|90172.7|90147.7|60
1638346800000|2021-12-01 08:20:00|90172.6|90147.6|90176.3|90151.3|90177.2|90152.2|90172.6|90147.6|64
1638346810000|2021-12-01 08:20:10|90176.8|90151.8|90202.9|90177.9|90204.8|90179.8|90176.8|90151.8|71
1638346820000|2021-12-01 08:20:20|90201.5|90176.5|90211.1|90186.1|90211.3|90186.3|90200.9|90175.9|59
1638346830000|2021-12-01 08:20:30|90210.7|90185.7|90203.1|90178.1|90211|90186|90202.5|90177.5|38
1638346840000|2021-12-01 08:20:40|90203.4|90178.4|90201.3|90176.3|90206.6|90181.6|90198.6|90173.6|56
1638346850000|2021-12-01 08:20:50|90201.4|90176.4|90198|90173|90208|90183|90198|90173|56
1638346860000|2021-12-01 08:21:00|90197.9|90172.9|90198|90173|90198|90173|90194.1|90169.1|44
1638346870000|2021-12-01 08:21:10|90198.1|90173.1|90191.5|90166.5|90198.5|90173.5|90191|90166|59
1638346880000|2021-12-01 08:21:20|90191.2|90166.2|90194.4|90169.4|90194.4|90169.4|90189.4|90164.4|48
1638346890000|2021-12-01 08:21:30|90193.9|90168.9|90197.4|90172.4|90198.9|90173.9|90193.4|90168.4|45
1638346900000|2021-12-01 08:21:40|90197.3|90172.3|90191.2|90166.2|90197.4|90172.4|90191.1|90166.1|42
1638346910000|2021-12-01 08:21:50|90191.1|90166.1|90196.1|90171.1|90196.1|90171.1|90191.1|90166.1|43
1638346920000|2021-12-01 08:22:00|90195.9|90170.9|90192.3|90167.3|90195.9|90170.9|90188.6|90163.6|46
1638346930000|2021-12-01 08:22:10|90192.4|90167.4|90194.3|90169.3|90195.5|90170.5|90192|90167|57
1638346940000|2021-12-01 08:22:20|90194.2|90169.2|90198.5|90173.5|90199.6|90174.6|90194.2|90169.2|41
1638346950000|2021-12-01 08:22:30|90198.3|90173.3|90186.1|90161.1|90198.4|90173.4|90186.1|90161.1|52
1638346960000|2021-12-01 08:22:40|90187.6|90162.6|90194.5|90169.5|90195|90170|90183.7|90158.7|51
1638346970000|2021-12-01 08:22:50|90194.4|90169.4|90195.1|90170.1|90195.8|90170.8|90192.1|90167.1|59
1638346980000|2021-12-01 08:23:00|90195.2|90170.2|90195.7|90170.7|90197.8|90172.8|90193.5|90168.5|49
1638346990000|2021-12-01 08:23:10|90195.4|90170.4|90191.2|90166.2|90196.3|90171.3|90187.1|90162.1|53
1638347000000|2021-12-01 08:23:20|90191.1|90166.1|90171.7|90146.7|90191.1|90166.1|90165.5|90140.5|59
1638347010000|2021-12-01 08:23:30|90171.2|90146.2|90170.5|90145.5|90171.4|90146.4|90163.8|90138.8|54
1638347020000|2021-12-01 08:23:40|90169.8|90144.8|90168.9|90143.9|90179.8|90154.8|90168.6|90143.6|56
1638347030000|2021-12-01 08:23:50|90169.3|90144.3|90180.5|90155.5|90180.7|90155.7|90169.1|90144.1|62
1638347040000|2021-12-01 08:24:00|90180.9|90155.9|90204.5|90179.5|90205.3|90180.3|90180.5|90155.5|71
1638347050000|2021-12-01 08:24:10|90205.1|90180.1|90214.6|90189.6|90214.6|90189.6|90202.9|90177.9|60
1638347060000|2021-12-01 08:24:20|90214.5|90189.5|90217.3|90192.3|90217.7|90192.7|90207.6|90182.6|60
1638347070000|2021-12-01 08:24:30|90217.7|90192.7|90209.9|90184.9|90218.6|90193.6|90204.4|90179.4|65
1638347080000|2021-12-01 08:24:40|90209.8|90184.8|90255|90230|90255|90230|90208.8|90183.8|67
1638347090000|2021-12-01 08:24:50|90255.3|90230.3|90274.4|90249.4|90278.1|90253.1|90255.2|90230.2|63
1638347100000|2021-12-01 08:25:00|90275|90250|90271.4|90246.4|90279|90254|90270.9|90245.9|67
1638347110000|2021-12-01 08:25:10|90271.8|90246.8|90269|90244|90276|90251|90268.7|90243.7|56
1638347120000|2021-12-01 08:25:20|90269.8|90244.8|90249.1|90224.1|90270.7|90245.7|90247.4|90222.4|59
1638347130000|2021-12-01 08:25:30|90248.9|90223.9|90235.9|90210.9|90249.3|90224.3|90235.9|90210.9|44
1638347140000|2021-12-01 08:25:40|90234.8|90209.8|90242.2|90217.2|90243.1|90218.1|90232|90207|56
1638347150000|2021-12-01 08:25:50|90241.9|90216.9|90259.1|90234.1|90259.2|90234.2|90241.9|90216.9|65
1638347160000|2021-12-01 08:26:00|90259.2|90234.2|90260.6|90235.6|90262.9|90237.9|90256.6|90231.6|57
1638347170000|2021-12-01 08:26:10|90260.9|90235.9|90269.3|90244.3|90271.3|90246.3|90256.9|90231.9|54
1638347180000|2021-12-01 08:26:20|90269.2|90244.2|90273.3|90248.3|90276.2|90251.2|90269|90244|57
1638347190000|2021-12-01 08:26:30|90273.8|90248.8|90255.5|90230.5|90274.2|90249.2|90255.4|90230.4|55
1638347200000|2021-12-01 08:26:40|90255.9|90230.9|90262.9|90237.9|90265.4|90240.4|90255.8|90230.8|63
1638347210000|2021-12-01 08:26:50|90263.2|90238.2|90262|90237|90265.8|90240.8|90255.9|90230.9|66
1638347220000|2021-12-01 08:27:00|90261.2|90236.2|90258.4|90233.4|90261.7|90236.7|90257.7|90232.7|46
1638347230000|2021-12-01 08:27:10|90258.3|90233.3|90254.3|90229.3|90262.6|90237.6|90253.7|90228.7|54
1638347240000|2021-12-01 08:27:20|90254.2|90229.2|90257.2|90232.2|90261.6|90236.6|90253.6|90228.6|58
1638347250000|2021-12-01 08:27:30|90257.1|90232.1|90258.6|90233.6|90262.1|90237.1|90256.9|90231.9|55
1638347260000|2021-12-01 08:27:40|90258.7|90233.7|90257.5|90232.5|90259.3|90234.3|90253.8|90228.8|50
1638347270000|2021-12-01 08:27:50|90258.6|90233.6|90263.2|90238.2|90264.8|90239.8|90258.6|90233.6|60
1638347280000|2021-12-01 08:28:00|90263|90238|90265.6|90240.6|90269|90244|90262.1|90237.1|50
1638347290000|2021-12-01 08:28:10|90264.6|90239.6|90256.4|90231.4|90264.6|90239.6|90255.9|90230.9|60
1638347300000|2021-12-01 08:28:20|90256.2|90231.2|90264|90239|90264.2|90239.2|90255.1|90230.1|48
1638347310000|2021-12-01 08:28:30|90263.5|90238.5|90270.1|90245.1|90270.1|90245.1|90263.5|90238.5|55
1638347320000|2021-12-01 08:28:40|90269.1|90244.1|90279.4|90254.4|90279.7|90254.7|90267.2|90242.2|48
1638347330000|2021-12-01 08:28:50|90279|90254|90273.9|90248.9|90279.9|90254.9|90271.4|90246.4|52
1638347340000|2021-12-01 08:29:00|90273|90248|90275.4|90250.4|90277.4|90252.4|90271.6|90246.6|53
1638347350000|2021-12-01 08:29:10|90274.1|90249.1|90274.3|90249.3|90276.9|90251.9|90269|90244|61
1638347360000|2021-12-01 08:29:20|90273.8|90248.8|90275.7|90250.7|90276.7|90251.7|90272.7|90247.7|69
1638347370000|2021-12-01 08:29:30|90275.6|90250.6|90301.1|90276.1|90301.1|90276.1|90275.6|90250.6|71
1638347380000|2021-12-01 08:29:40|90300.8|90275.8|90308.6|90283.6|90309.4|90284.4|90300.7|90275.7|62
1638347390000|2021-12-01 08:29:50|90308.7|90283.7|90301|90276|90308.7|90283.7|90300|90275|58
1638347400000|2021-12-01 08:30:00|90301.2|90276.2|90299|90274|90301.3|90276.3|90298.8|90273.8|49
1638347410000|2021-12-01 08:30:10|90299.3|90274.3|90295.9|90270.9|90302.7|90277.7|90294.4|90269.4|60
1638347420000|2021-12-01 08:30:20|90296.2|90271.2|90300.2|90275.2|90300.2|90275.2|90294.3|90269.3|62
1638347430000|2021-12-01 08:30:30|90300|90275|90298|90273|90300|90275|90295.3|90270.3|57
1638347440000|2021-12-01 08:30:40|90297|90272|90300.4|90275.4|90303.2|90278.2|90295.3|90270.3|60
1638347450000|2021-12-01 08:30:50|90300.2|90275.2|90296|90271|90300.2|90275.2|90295.2|90270.2|42
1638347460000|2021-12-01 08:31:00|90295.9|90270.9|90296.9|90271.9|90297.1|90272.1|90295.4|90270.4|35
1638347470000|2021-12-01 08:31:10|90296.7|90271.7|90303.9|90278.9|90304.6|90279.6|90296.5|90271.5|38
1638347480000|2021-12-01 08:31:20|90303.7|90278.7|90300.8|90275.8|90305.4|90280.4|90300.6|90275.6|51
1638347490000|2021-12-01 08:31:30|90300.7|90275.7|90306.8|90281.8|90310.2|90285.2|90298.8|90273.8|51
1638347500000|2021-12-01 08:31:40|90306.6|90281.6|90329.4|90304.4|90329.9|90304.9|90306.6|90281.6|59
1638347510000|2021-12-01 08:31:50|90329.7|90304.7|90322.8|90297.8|90330.3|90305.3|90322.1|90297.1|50
1638347520000|2021-12-01 08:32:00|90323.4|90298.4|90311.8|90286.8|90323.4|90298.4|90311.2|90286.2|57
1638347530000|2021-12-01 08:32:10|90311.5|90286.5|90297.5|90272.5|90315.2|90290.2|90297.5|90272.5|57
1638347540000|2021-12-01 08:32:20|90297|90272|90296.3|90271.3|90297|90272|90289.7|90264.7|69
1638347550000|2021-12-01 08:32:30|90296.2|90271.2|90290.6|90265.6|90296.5|90271.5|90282.9|90257.9|63
1638347560000|2021-12-01 08:32:40|90290.8|90265.8|90316.4|90291.4|90320.3|90295.3|90290.3|90265.3|70
1638347570000|2021-12-01 08:32:50|90315.9|90290.9|90291.7|90266.7|90317|90292|90291.4|90266.4|61
1638347580000|2021-12-01 08:33:00|90292.2|90267.2|90289.5|90264.5|90294.9|90269.9|90289|90264|58
1638347590000|2021-12-01 08:33:10|90286.7|90261.7|90276.9|90251.9|90286.7|90261.7|90276.6|90251.6|53
1638347600000|2021-12-01 08:33:20|90276.8|90251.8|90255.8|90230.8|90276.8|90251.8|90255.4|90230.4|61
1638347610000|2021-12-01 08:33:30|90257.7|90232.7|90262.2|90237.2|90262.2|90237.2|90250.4|90225.4|54
1638347620000|2021-12-01 08:33:40|90262.1|90237.1|90261.3|90236.3|90262.3|90237.3|90257.7|90232.7|53
1638347630000|2021-12-01 08:33:50|90261.1|90236.1|90283.5|90258.5|90284.1|90259.1|90261.1|90236.1|53
1638347640000|2021-12-01 08:34:00|90283.4|90258.4|90297.3|90272.3|90297.5|90272.5|90279.8|90254.8|56
1638347650000|2021-12-01 08:34:10|90297.4|90272.4|90295.7|90270.7|90298.4|90273.4|90292.3|90267.3|56
1638347660000|2021-12-01 08:34:20|90295.8|90270.8|90336.4|90311.4|90352.2|90317|90295.6|90270.6|71
1638347670000|2021-12-01 08:34:30|90336.9|90311.9|90343.7|90318.7|90345.2|90320.2|90332.8|90307.8|56
1638347680000|2021-12-01 08:34:40|90343.6|90318.6|90359.6|90334.6|90360.9|90335.9|90343.6|90318.6|65
1638347690000|2021-12-01 08:34:50|90358.1|90333.1|90349.1|90324.1|90364.1|90339.1|90349|90324|63
1638347700000|2021-12-01 08:35:00|90349.8|90324.8|90348.6|90323.6|90350.9|90325.9|90345.8|90320.8|59
1638347710000|2021-12-01 08:35:10|90349.1|90324.1|90361.5|90336.5|90369.2|90344.2|90349|90324|66
1638347720000|2021-12-01 08:35:20|90357.4|90332.4|90374.7|90349.7|90375.4|90350.4|90347.4|90322.4|63
1638347730000|2021-12-01 08:35:30|90374.5|90349.5|90369.4|90344.4|90375|90350|90369.2|90344.2|50
1638347740000|2021-12-01 08:35:40|90369.9|90344.9|90335.2|90310.2|90374.7|90349.7|90335.2|90310.2|56
1638347750000|2021-12-01 08:35:50|90335.1|90310.1|90323.2|90298.2|90335.1|90310.1|90322.9|90297.9|67
1638347760000|2021-12-01 08:36:00|90323|90298|90319.8|90294.8|90323.4|90298.4|90319|90294|55
1638347770000|2021-12-01 08:36:10|90319.9|90294.9|90334.8|90309.8|90346.6|90321.6|90319.5|90294.5|55
1638347780000|2021-12-01 08:36:20|90334.3|90309.3|90346.5|90321.5|90346.7|90321.7|90334.3|90309.3|56
1638347790000|2021-12-01 08:36:30|90347|90322|90339.4|90314.4|90347.5|90322.5|90338|90313|51
1638347800000|2021-12-01 08:36:40|90339|90314|90340.1|90315.1|90349.2|90324.2|90338.7|90313.7|59
1638347810000|2021-12-01 08:36:50|90339.9|90314.9|90342|90317|90348.4|90323.4|90339.6|90314.6|56
1638347820000|2021-12-01 08:37:00|90342.4|90317.4|90347.9|90322.9|90359.2|90334.2|90342.2|90317.2|65
1638347830000|2021-12-01 08:37:10|90346.4|90321.4|90330.8|90305.8|90346.8|90321.8|90324.2|90299.2|65
1638347840000|2021-12-01 08:37:20|90331|90306|90329|90304|90332.4|90307.4|90321.4|90296.4|60
1638347850000|2021-12-01 08:37:30|90327.9|90302.9|90316.1|90291.1|90331.5|90306.5|90316.1|90291.1|64
1638347860000|2021-12-01 08:37:40|90314.5|90289.5|90316.7|90291.7|90316.9|90291.9|90308.8|90283.8|61
1638347870000|2021-12-01 08:37:50|90315.8|90290.8|90316.5|90291.5|90320.9|90295.9|90313.9|90288.9|53
1638347880000|2021-12-01 08:38:00|90316.8|90291.8|90316.6|90291.6|90316.8|90291.8|90313.6|90288.6|47
1638347890000|2021-12-01 08:38:10|90316.7|90291.7|90302.1|90277.1|90325.7|90300.7|90298.4|90273.4|71
1638347900000|2021-12-01 08:38:20|90302|90277|90312.9|90287.9|90313.3|90288.3|90302|90277|67
1638347910000|2021-12-01 08:38:30|90312.8|90287.8|90299.5|90274.5|90319.3|90294.3|90299|90274|57
1638347920000|2021-12-01 08:38:40|90299|90274|90281.9|90256.9|90299.4|90274.4|90281.6|90256.6|55
1638347930000|2021-12-01 08:38:50|90283.7|90258.7|90288.8|90263.8|90289.9|90264.9|90274.4|90249.4|60
1638347940000|2021-12-01 08:39:00|90287.8|90262.8|90306.7|90281.7|90307.9|90282.9|90286.7|90261.7|71
1638347950000|2021-12-01 08:39:10|90309|90284|90306.5|90281.5|90311.2|90286.2|90302.8|90277.8|64
1638347960000|2021-12-01 08:39:20|90306.7|90281.7|90304.2|90279.2|90308.3|90283.3|90303.9|90278.9|54
1638347970000|2021-12-01 08:39:30|90304.4|90279.4|90307.2|90282.2|90309.4|90284.4|90304.2|90279.2|48
1638347980000|2021-12-01 08:39:40|90307.3|90282.3|90286.3|90261.3|90307.5|90282.5|90286.3|90261.3|55
1638347990000|2021-12-01 08:39:50|90283.9|90258.9|90279.7|90254.7|90285.3|90260.3|90277.8|90252.8|53
1638348000000|2021-12-01 08:40:00|90279.8|90254.8|90253.4|90228.4|90282.1|90257.1|90251.5|90226.5|71
1638348010000|2021-12-01 08:40:10|90253.2|90228.2|90236.1|90211.1|90255.9|90230.9|90230.5|90205.5|59
1638348020000|2021-12-01 08:40:20|90237.5|90212.5|90257.3|90232.3|90265.2|90240.2|90237.4|90212.4|76
1638348030000|2021-12-01 08:40:30|90256.3|90231.3|90257.8|90232.8|90262.2|90237.2|90254.4|90229.4|65
1638348040000|2021-12-01 08:40:40|90258.1|90233.1|90264.1|90239.1|90265.9|90240.9|90258|90233|60
1638348050000|2021-12-01 08:40:50|90264.9|90239.9|90252.7|90227.7|90266.8|90241.8|90252.7|90227.7|64
1638348060000|2021-12-01 08:41:00|90252.9|90227.9|90279.4|90254.4|90279.4|90254.4|90252.5|90227.5|68
1638348070000|2021-12-01 08:41:10|90279.3|90254.3|90285|90260|90295.6|90270.6|90279.2|90254.2|68
1638348080000|2021-12-01 08:41:20|90284.4|90259.4|90283.1|90258.1|90285.1|90260.1|90279.3|90254.3|48
1638348090000|2021-12-01 08:41:30|90282.7|90257.7|90300.3|90275.3|90301|90276|90282.4|90257.4|60
1638348100000|2021-12-01 08:41:40|90300|90275|90296.8|90271.8|90304.3|90279.3|90296.8|90271.8|54
1638348110000|2021-12-01 08:41:50|90297.1|90272.1|90312.4|90287.4|90313.8|90288.8|90296.1|90271.1|63
1638348120000|2021-12-01 08:42:00|90312.5|90287.5|90332.1|90307.1|90332.2|90307.2|90312.1|90287.1|54
1638348130000|2021-12-01 08:42:10|90331.5|90306.5|90328.1|90303.1|90332.7|90307.7|90326.4|90301.4|66
1638348140000|2021-12-01 08:42:20|90328.4|90303.4|90321.3|90296.3|90329.2|90304.2|90319.4|90294.4|55
1638348150000|2021-12-01 08:42:30|90321.6|90296.6|90318|90293|90324.1|90299.1|90316.4|90291.4|53
1638348160000|2021-12-01 08:42:40|90317.9|90292.9|90307.2|90282.2|90318|90293|90307.1|90282.1|58
1638348170000|2021-12-01 08:42:50|90307.3|90282.3|90298|90273|90311.7|90286.7|90293.3|90268.3|64
1638348180000|2021-12-01 08:43:00|90297.9|90272.9|90284.6|90259.6|90297.9|90272.9|90284.5|90259.5|51
1638348190000|2021-12-01 08:43:10|90284.4|90259.4|90301.1|90276.1|90301.1|90276.1|90283.5|90258.5|62
1638348200000|2021-12-01 08:43:20|90301.3|90276.3|90308.6|90283.6|90310.4|90285.4|90299.8|90274.8|52
1638348210000|2021-12-01 08:43:30|90309.8|90284.8|90310.4|90285.4|90310.4|90285.4|90297.8|90272.8|60
1638348220000|2021-12-01 08:43:40|90309|90284|90331.9|90306.9|90334.7|90309.7|90309|90284|69
1638348230000|2021-12-01 08:43:50|90333|90308|90327.1|90302.1|90334.4|90309.4|90327|90302|60
1638348240000|2021-12-01 08:44:00|90327|90302|90326.3|90301.3|90328.4|90303.4|90323.8|90298.8|60
1638348250000|2021-12-01 08:44:10|90325.1|90300.1|90328.2|90303.2|90328.7|90303.7|90318.7|90293.7|65
1638348260000|2021-12-01 08:44:20|90327.2|90302.2|90313.6|90288.6|90329.9|90304.9|90313.6|90288.6|62
1638348270000|2021-12-01 08:44:30|90314.3|90289.3|90314.3|90289.3|90320.7|90295.7|90310.5|90285.5|68
1638348280000|2021-12-01 08:44:40|90314.7|90289.7|90308.4|90283.4|90318.8|90293.8|90308.4|90283.4|60
1638348290000|2021-12-01 08:44:50|90306.5|90281.5|90304.2|90279.2|90306.5|90281.5|90302.1|90277.1|55
1638348300000|2021-12-01 08:45:00|90304.5|90279.5|90294.9|90269.9|90304.5|90279.5|90290.2|90265.2|68
1638348310000|2021-12-01 08:45:10|90292.8|90267.8|90296.8|90271.8|90296.8|90271.8|90292.4|90267.4|55
1638348320000|2021-12-01 08:45:20|90294.2|90269.2|90285.4|90260.4|90294.2|90269.2|90282.5|90257.5|65
1638348330000|2021-12-01 08:45:30|90285.6|90260.6|90309.9|90284.9|90310.7|90285.7|90279.7|90254.7|64
1638348340000|2021-12-01 08:45:40|90311.5|90286.5|90313|90288|90313|90288|90302.8|90277.8|57
1638348350000|2021-12-01 08:45:50|90325|90275|90306.2|90281.2|90325|90290.5|90304.6|90275|68
1638348360000|2021-12-01 08:46:00|90306.9|90281.9|90308.7|90283.7|90310.4|90285.4|90306.1|90281.1|52
1638348370000|2021-12-01 08:46:10|90308.1|90283.1|90311.2|90286.2|90311.9|90286.9|90308.1|90283.1|34
1638348380000|2021-12-01 08:46:20|90311.4|90286.4|90292.8|90267.8|90311.4|90286.4|90292.7|90267.7|48
1638348390000|2021-12-01 08:46:30|90292.9|90267.9|90295.5|90270.5|90300.2|90275.2|90292.3|90267.3|51
1638348400000|2021-12-01 08:46:40|90296.4|90271.4|90295.5|90270.5|90296.4|90271.4|90291.7|90266.7|48
1638348410000|2021-12-01 08:46:50|90295.7|90270.7|90306.3|90281.3|90306.3|90281.3|90295.4|90270.4|54
1638348420000|2021-12-01 08:47:00|90306.5|90281.5|90312|90287|90312|90287|90304.7|90279.7|47
1638348430000|2021-12-01 08:47:10|90312.3|90287.3|90290.4|90265.4|90312.6|90287.6|90289.7|90264.7|59
1638348440000|2021-12-01 08:47:20|90290.9|90265.9|90289.3|90264.3|90292|90267|90289.2|90264.2|40
1638348450000|2021-12-01 08:47:30|90289.4|90264.4|90282|90257|90292.1|90267.1|90281.4|90256.4|48
1638348460000|2021-12-01 08:47:40|90281.8|90256.8|90278.2|90253.2|90282.9|90257.9|90277.4|90252.4|37
1638348470000|2021-12-01 08:47:50|90277.7|90252.7|90278.3|90253.3|90278.6|90253.6|90277.3|90252.3|37
1638348480000|2021-12-01 08:48:00|90278.7|90253.7|90313.2|90288.2|90313.4|90288.4|90278.7|90253.7|66
1638348490000|2021-12-01 08:48:10|90313.4|90288.4|90321.4|90296.4|90322|90297|90312.2|90287.2|52
1638348500000|2021-12-01 08:48:20|90321|90296|90325.4|90300.4|90327.2|90302.2|90318.7|90293.7|50
1638348510000|2021-12-01 08:48:30|90327|90302|90334.2|90309.2|90334.8|90309.8|90327|90302|49
1638348520000|2021-12-01 08:48:40|90338.3|90313.3|90340.2|90315.2|90346.7|90321.7|90335.5|90310.5|64
1638348530000|2021-12-01 08:48:50|90342.3|90317.3|90348.2|90323.2|90354.6|90329.6|90341.8|90316.8|52
1638348540000|2021-12-01 08:49:00|90347.9|90322.9|90353.6|90328.6|90353.9|90328.9|90347.9|90322.9|48
1638348550000|2021-12-01 08:49:10|90354|90329|90355.7|90330.7|90355.7|90330.7|90340.7|90315.7|57
1638348560000|2021-12-01 08:49:20|90355.8|90330.8|90355.2|90330.2|90356.7|90331.7|90353.1|90328.1|46
1638348570000|2021-12-01 08:49:30|90353.5|90328.5|90346.4|90321.4|90353.7|90328.7|90345.5|90320.5|47
1638348580000|2021-12-01 08:49:40|90346.2|90321.2|90341.7|90316.7|90352.5|90322|90339|90302.5|44
1638348590000|2021-12-01 08:49:50|90338.9|90313.9|90348.5|90323.5|90349.5|90324.5|90330.7|90305.7|66
1638348600000|2021-12-01 08:50:00|90348.9|90323.9|90317.1|90292.1|90349.2|90324.2|90316.4|90291.4|62
1638348610000|2021-12-01 08:50:10|90317|90292|90301.7|90276.7|90317.8|90292.8|90301.7|90276.7|60
1638348620000|2021-12-01 08:50:20|90301.4|90276.4|90322.4|90297.4|90323.5|90298.5|90301.4|90276.4|66
1638348630000|2021-12-01 08:50:30|90322.2|90297.2|90344.7|90319.7|90357.2|90321.9|90317.6|90292.6|58
1638348640000|2021-12-01 08:50:40|90345.3|90320.3|90339.2|90314.2|90346.3|90321.3|90339.2|90314.2|56
1638348650000|2021-12-01 08:50:50|90338.7|90313.7|90350.7|90325.7|90350.7|90325.7|90327.4|90302.4|68
1638348660000|2021-12-01 08:51:00|90349.8|90324.8|90356.5|90331.5|90371.1|90334.6|90341|90314.5|54
1638348670000|2021-12-01 08:51:10|90356.6|90331.6|90355.1|90330.1|90358.4|90333.4|90350.4|90325.4|55
1638348680000|2021-12-01 08:51:20|90355|90330|90358.1|90333.1|90363.6|90338.6|90354.2|90329.2|53
1638348690000|2021-12-01 08:51:30|90360.2|90335.2|90360.3|90335.3|90363.4|90338.4|90359.9|90334.9|41
1638348700000|2021-12-01 08:51:40|90360.1|90335.1|90376.1|90351.1|90376.1|90351.1|90356.9|90331.9|48
1638348710000|2021-12-01 08:51:50|90393.2|90343.2|90385.6|90360.6|90405.7|90368.7|90384.6|90343.2|65
1638348720000|2021-12-01 08:52:00|90385.3|90360.3|90373.1|90348.1|90388.8|90363.8|90373.1|90348.1|69
1638348730000|2021-12-01 08:52:10|90373.6|90348.6|90348|90323|90373.6|90348.6|90347.8|90322.8|57
1638348740000|2021-12-01 08:52:20|90348.1|90323.1|90377.6|90352.6|90377.6|90352.6|90346.7|90321.7|64
1638348750000|2021-12-01 08:52:30|90377.2|90352.2|90370.8|90345.8|90380.9|90355.9|90370.8|90345.8|54
1638348760000|2021-12-01 08:52:40|90371|90346|90368.8|90343.8|90371.8|90346.8|90366.9|90341.9|31
1638348770000|2021-12-01 08:52:50|90368.6|90343.6|90385.9|90360.9|90389.1|90364.1|90368.6|90343.6|57
1638348780000|2021-12-01 08:53:00|90386.4|90361.4|90395|90370|90396|90371|90383|90358|54
1638348790000|2021-12-01 08:53:10|90394.5|90369.5|90396.1|90371.1|90398.4|90373.4|90390.2|90365.2|60
1638348800000|2021-12-01 08:53:20|90395.6|90370.6|90396.5|90371.5|90397.1|90372.1|90394.2|90369.2|59
1638348810000|2021-12-01 08:53:30|90395.2|90370.2|90386.9|90361.9|90395.8|90370.8|90382|90357|58
1638348820000|2021-12-01 08:53:40|90388.1|90363.1|90397.9|90372.9|90397.9|90372.9|90379.8|90354.8|64
1638348830000|2021-12-01 08:53:50|90397.1|90372.1|90401.5|90376.5|90406.3|90381.3|90396|90371|66
1638348840000|2021-12-01 08:54:00|90400.3|90375.3|90400.7|90375.7|90404.5|90379.5|90397.4|90372.4|58
1638348850000|2021-12-01 08:54:10|90401.6|90376.6|90401.7|90376.7|90410.3|90385.3|90399.9|90374.9|57
1638348860000|2021-12-01 08:54:20|90401.1|90376.1|90417.2|90392.2|90422.4|90397.4|90401.1|90376.1|61
1638348870000|2021-12-01 08:54:30|90416.8|90391.8|90414|90389|90419.5|90394.5|90411|90386|59
1638348880000|2021-12-01 08:54:40|90412|90387|90408.8|90383.8|90412|90387|90406.7|90381.7|50
1638348890000|2021-12-01 08:54:50|90408.6|90383.6|90405.3|90380.3|90427.2|90389.2|90403.7|90372.2|51
1638348900000|2021-12-01 08:55:00|90403.8|90378.8|90406.4|90381.4|90411.8|90386.8|90401.6|90376.6|62
1638348910000|2021-12-01 08:55:10|90406.6|90381.6|90392.8|90367.8|90406.6|90381.6|90391.3|90366.3|59
1638348920000|2021-12-01 08:55:20|90392.7|90367.7|90400.8|90375.8|90406|90381|90390.5|90365.5|69
1638348930000|2021-12-01 08:55:30|90400.3|90375.3|90406.7|90381.7|90407.3|90382.3|90400.3|90375.3|68
1638348940000|2021-12-01 08:55:40|90406.6|90381.6|90404.1|90379.1|90409.1|90384.1|90403.1|90378.1|47
1638348950000|2021-12-01 08:55:50|90404.3|90379.3|90428.2|90403.2|90428.2|90403.2|90403.4|90378.4|68
1638348960000|2021-12-01 08:56:00|90429.3|90404.3|90432.4|90407.4|90435.7|90410.7|90426.3|90401.3|74
1638348970000|2021-12-01 08:56:10|90431.1|90406.1|90428.7|90403.7|90436.5|90411.5|90428|90403|62
1638348980000|2021-12-01 08:56:20|90430.3|90405.3|90420.6|90395.6|90430.3|90405.3|90412.5|90387.5|68
1638348990000|2021-12-01 08:56:30|90420.4|90395.4|90427.5|90402.5|90432.7|90407.7|90420.4|90395.4|73
1638349000000|2021-12-01 08:56:40|90427.6|90402.6|90424.8|90399.8|90429.5|90404.5|90417.7|90392.7|68
1638349010000|2021-12-01 08:56:50|90425.7|90400.7|90426.2|90401.2|90427.2|90402.2|90425.7|90400.7|52
1638349020000|2021-12-01 08:57:00|90426.3|90401.3|90408.3|90383.3|90426.3|90401.3|90400.2|90375.2|61
1638349030000|2021-12-01 08:57:10|90411.4|90386.4|90414.4|90389.4|90419|90394|90411.4|90386.4|70
1638349040000|2021-12-01 08:57:20|90413.5|90388.5|90419.6|90394.6|90420.9|90395.9|90411.8|90386.8|61
1638349050000|2021-12-01 08:57:30|90420|90395|90412.4|90387.4|90420|90395|90409.7|90384.7|57
1638349060000|2021-12-01 08:57:40|90411.3|90386.3|90415.9|90390.9|90415.9|90390.9|90410.4|90385.4|58
1638349070000|2021-12-01 08:57:50|90416.4|90391.4|90409.5|90384.5|90416.4|90391.4|90409.2|90384.2|67
1638349080000|2021-12-01 08:58:00|90409.6|90384.6|90408.2|90383.2|90415.3|90390.3|90406.4|90381.4|58
1638349090000|2021-12-01 08:58:10|90408.3|90383.3|90409.5|90384.5|90410.5|90385.5|90407.8|90382.8|52
1638349100000|2021-12-01 08:58:20|90409.7|90384.7|90398.1|90373.1|90409.7|90384.7|90395.4|90370.4|67
1638349110000|2021-12-01 08:58:30|90399.8|90374.8|90394.8|90369.8|90400.9|90375.9|90391.9|90366.9|55
1638349120000|2021-12-01 08:58:40|90394.5|90369.5|90391.3|90366.3|90394.5|90369.5|90390.4|90365.4|49
1638349130000|2021-12-01 08:58:50|90391.2|90366.2|90406.9|90381.9|90406.9|90381.9|90390.2|90365.2|55
1638349140000|2021-12-01 08:59:00|90406.5|90381.5|90407.6|90382.6|90410.2|90385.2|90403.5|90378.5|65
1638349150000|2021-12-01 08:59:10|90402.2|90377.2|90401.2|90376.2|90410.9|90385.9|90400.5|90375.5|63
1638349160000|2021-12-01 08:59:20|90400.9|90375.9|90408.2|90383.2|90409.1|90384.1|90400.9|90375.9|52
1638349170000|2021-12-01 08:59:30|90410.2|90385.2|90410.8|90385.8|90411.4|90386.4|90405.4|90380.4|53
1638349180000|2021-12-01 08:59:40|90409.1|90384.1|90412|90387|90412|90387|90405.4|90380.4|59
1638349190000|2021-12-01 08:59:50|90410.5|90385.5|90412.1|90387.1|90417.1|90392.1|90409|90384|61
1638349200000|2021-12-01 09:00:00|90413.5|90388.5|90402.7|90377.7|90425|90392.4|90401.7|90371.3|67
1638349210000|2021-12-01 09:00:10|90402|90377|90380.1|90355.1|90402|90377|90377.6|90352.6|63
1638349220000|2021-12-01 09:00:20|90380|90355|90385.2|90360.2|90387.6|90362.6|90378.9|90353.9|61
1638349230000|2021-12-01 09:00:30|90386.5|90361.5|90386.2|90361.2|90391.9|90366.9|90378.5|90353.5|61
1638349240000|2021-12-01 09:00:40|90390.3|90365.3|90400.7|90375.7|90403.4|90378.4|90388.8|90363.8|66
1638349250000|2021-12-01 09:00:50|90398.5|90373.5|90337.2|90312.2|90398.5|90373.5|90334.1|90301.3|74
1638349260000|2021-12-01 09:01:00|90338.1|90313.1|90359.8|90334.8|90361.7|90336.7|90338.1|90313.1|72
1638349270000|2021-12-01 09:01:10|90359.5|90334.5|90346.7|90321.7|90359.5|90334.5|90341.3|90316.3|64
1638349280000|2021-12-01 09:01:20|90346.6|90321.6|90353|90328|90353|90328|90343.5|90318.5|58
1638349290000|2021-12-01 09:01:30|90351.9|90326.9|90360.6|90335.6|90362.3|90337.3|90349.3|90324.3|64
1638349300000|2021-12-01 09:01:40|90361.1|90336.1|90363.6|90338.6|90369|90344|90361.1|90336.1|59
1638349310000|2021-12-01 09:01:50|90363.9|90338.9|90388.4|90363.4|90388.4|90363.4|90359.3|90334.3|56
1638349320000|2021-12-01 09:02:00|90388.3|90363.3|90391.2|90366.2|90394.1|90369.1|90387.7|90362.7|56
1638349330000|2021-12-01 09:02:10|90391.4|90366.4|90373.4|90348.4|90392.4|90367.4|90370.8|90345.8|64
1638349340000|2021-12-01 09:02:20|90372.6|90347.6|90385.2|90360.2|90386.9|90361.9|90372.4|90347.4|63
1638349350000|2021-12-01 09:02:30|90384.5|90359.5|90384|90359|90387.1|90362.1|90382|90357|71
1638349360000|2021-12-01 09:02:40|90383.8|90358.8|90398.2|90373.2|90406.5|90381.5|90380.5|90355.5|73
1638349370000|2021-12-01 09:02:50|90395.7|90370.7|90398.6|90373.6|90402.3|90377.3|90393.7|90368.7|55
1638349380000|2021-12-01 09:03:00|90397.3|90372.3|90385.1|90360.1|90398.1|90373.1|90382.5|90357.5|62
1638349390000|2021-12-01 09:03:10|90385.4|90360.4|90384.8|90359.8|90385.8|90360.8|90383.8|90358.8|49
1638349400000|2021-12-01 09:03:20|90384.5|90359.5|90380.4|90355.4|90384.6|90359.6|90376.6|90351.6|52
1638349410000|2021-12-01 09:03:30|90380.3|90355.3|90396.2|90371.2|90396.6|90371.6|90378.9|90353.9|62
1638349420000|2021-12-01 09:03:40|90395.6|90370.6|90397.8|90372.8|90397.8|90372.8|90390.9|90365.9|55
1638349430000|2021-12-01 09:03:50|90397.3|90372.3|90400.3|90375.3|90402|90377|90397.3|90372.3|47
1638349440000|2021-12-01 09:04:00|90401.4|90376.4|90401.4|90376.4|90406.9|90381.9|90399.9|90374.9|54
1638349450000|2021-12-01 09:04:10|90400.7|90375.7|90397.3|90372.3|90402.4|90377.4|90397.3|90372.3|48
1638349460000|2021-12-01 09:04:20|90395.3|90370.3|90400.1|90375.1|90403.5|90378.5|90395.3|90370.3|60
1638349470000|2021-12-01 09:04:30|90398.9|90373.9|90390|90365|90399.8|90374.8|90389.5|90364.5|58
1638349480000|2021-12-01 09:04:40|90390.8|90365.8|90359.6|90334.6|90390.8|90365.8|90358.5|90333.5|63
1638349490000|2021-12-01 09:04:50|90360|90335|90362|90337|90363.4|90338.4|90358.3|90333.3|46
1638349500000|2021-12-01 09:05:00|90361.7|90336.7|90356.1|90331.1|90363.8|90338.8|90355.6|90330.6|54
1638349510000|2021-12-01 09:05:10|90356.2|90331.2|90355.4|90330.4|90361.4|90336.4|90354.9|90329.9|49
1638349520000|2021-12-01 09:05:20|90355.2|90330.2|90364.1|90339.1|90364.6|90339.6|90353.9|90328.9|64
1638349530000|2021-12-01 09:05:30|90364|90339|90396.3|90371.3|90396.3|90371.3|90364|90339|57
1638349540000|2021-12-01 09:05:40|90397.5|90372.5|90404.4|90379.4|90406.3|90381.3|90397.4|90372.4|56
1638349550000|2021-12-01 09:05:50|90404.2|90379.2|90393.7|90368.7|90404.4|90379.4|90392.3|90367.3|56
1638349560000|2021-12-01 09:06:00|90393.9|90368.9|90408.4|90383.4|90408.4|90383.4|90391.4|90366.4|57
1638349570000|2021-12-01 09:06:10|90408.1|90383.1|90432.9|90407.9|90434.1|90409.1|90407.2|90382.2|70
1638349580000|2021-12-01 09:06:20|90432.3|90407.3|90435|90410|90435.1|90410.1|90426.3|90401.3|62
1638349590000|2021-12-01 09:06:30|90434.6|90409.6|90431.3|90406.3|90434.6|90409.6|90430.4|90405.4|51
1638349600000|2021-12-01 09:06:40|90429|90404|90418.2|90393.2|90429.3|90404.3|90417.5|90392.5|43
1638349610000|2021-12-01 09:06:50|90417.4|90392.4|90414.1|90389.1|90418.8|90393.8|90412|90387|52
1638349620000|2021-12-01 09:07:00|90414.2|90389.2|90398.3|90373.3|90414.2|90389.2|90397.7|90372.7|50
1638349630000|2021-12-01 09:07:10|90399|90374|90394.3|90369.3|90399.4|90374.4|90393.2|90368.2|49
1638349640000|2021-12-01 09:07:20|90394.1|90369.1|90392.5|90367.5|90394.5|90369.5|90391.9|90366.9|46
1638349650000|2021-12-01 09:07:30|90392.4|90367.4|90386|90361|90393.6|90368.6|90383.7|90358.7|40
1638349660000|2021-12-01 09:07:40|90386.2|90361.2|90392.4|90367.4|90392.8|90367.8|90385.2|90360.2|51
1638349670000|2021-12-01 09:07:50|90392.1|90367.1|90394.7|90369.7|90401|90376|90390.3|90365.3|53
1638349680000|2021-12-01 09:08:00|90394.6|90369.6|90402.6|90377.6|90402.6|90377.6|90393.8|90368.8|52
1638349690000|2021-12-01 09:08:10|90402.8|90377.8|90401.3|90376.3|90402.8|90377.8|90399|90374|34
1638349700000|2021-12-01 09:08:20|90401.5|90376.5|90402|90377|90402.8|90377.8|90401.5|90376.5|34
1638349710000|2021-12-01 09:08:30|90401.3|90376.3|90407.3|90382.3|90411.1|90386.1|90401.3|90376.3|49
1638349720000|2021-12-01 09:08:40|90407.7|90382.7|90408.1|90383.1|90411.9|90386.9|90403.9|90378.9|61
1638349730000|2021-12-01 09:08:50|90408.2|90383.2|90399.3|90374.3|90408.2|90383.2|90399|90374|50
1638349740000|2021-12-01 09:09:00|90401.6|90376.6|90397.2|90372.2|90404.3|90379.3|90393.5|90368.5|59
1638349750000|2021-12-01 09:09:10|90397.4|90372.4|90391.4|90366.4|90397.4|90372.4|90391.4|90366.4|48
1638349760000|2021-12-01 09:09:20|90391.6|90366.6|90393.5|90368.5|90401.5|90376.5|90391.3|90366.3|63
1638349770000|2021-12-01 09:09:30|90392.8|90367.8|90392.6|90367.6|90400.4|90375.4|90391.7|90366.7|45
1638349780000|2021-12-01 09:09:40|90392.9|90367.9|90420.1|90395.1|90424.4|90399.4|90392.5|90367.5|54
1638349790000|2021-12-01 09:09:50|90420.5|90395.5|90395.5|90370.5|90421|90396|90393.1|90368.1|48
1638349800000|2021-12-01 09:10:00|90395.6|90370.6|90385.6|90360.6|90395.8|90370.8|90383.8|90358.8|59
1638349810000|2021-12-01 09:10:10|90385.7|90360.7|90382.6|90357.6|90389.1|90364.1|90382.3|90357.3|43
1638349820000|2021-12-01 09:10:20|90382.2|90357.2|90365.3|90340.3|90386.7|90361.7|90364.2|90339.2|55
1638349830000|2021-12-01 09:10:30|90365.6|90340.6|90348.5|90323.5|90369.7|90344.7|90348.5|90323.5|61
1638349840000|2021-12-01 09:10:40|90345.7|90320.7|90335.4|90310.4|90345.7|90320.7|90335.3|90310.3|55
1638349850000|2021-12-01 09:10:50|90335.3|90310.3|90330.7|90305.7|90335.8|90310.8|90330.5|90305.5|47
1638349860000|2021-12-01 09:11:00|90329.6|90304.6|90352.4|90327.4|90352.4|90327.4|90329.5|90304.5|52
1638349870000|2021-12-01 09:11:10|90351.2|90326.2|90334.7|90309.7|90352.1|90327.1|90333.5|90308.5|59
1638349880000|2021-12-01 09:11:20|90334|90309|90335.6|90310.6|90337.8|90312.8|90333|90308|53
1638349890000|2021-12-01 09:11:30|90335.5|90310.5|90331.3|90306.3|90335.5|90310.5|90327.8|90302.8|47
1638349900000|2021-12-01 09:11:40|90330.7|90305.7|90328.3|90303.3|90333.9|90308.9|90327.3|90302.3|48
1638349910000|2021-12-01 09:11:50|90327.9|90302.9|90309.3|90284.3|90328.9|90303.9|90304.8|90279.8|61
1638349920000|2021-12-01 09:12:00|90309.6|90284.6|90298.2|90273.2|90315.3|90290.3|90296.4|90271.4|60
1638349930000|2021-12-01 09:12:10|90297.4|90272.4|90284.7|90259.7|90301.6|90276.6|90284.7|90259.7|70
1638349940000|2021-12-01 09:12:20|90283.7|90258.7|90297.9|90272.9|90298.4|90273.4|90274|90249|67
1638349950000|2021-12-01 09:12:30|90298.7|90273.7|90296.2|90271.2|90301.9|90276.9|90296.2|90271.2|54
1638349960000|2021-12-01 09:12:40|90296.3|90271.3|90297.3|90272.3|90299.2|90274.2|90296.2|90271.2|53
1638349970000|2021-12-01 09:12:50|90297.4|90272.4|90292.6|90267.6|90299.6|90274.6|90292.6|90267.6|56
1638349980000|2021-12-01 09:13:00|90292.7|90267.7|90303.6|90278.6|90305.6|90280.6|90292.6|90267.6|61
1638349990000|2021-12-01 09:13:10|90303.5|90278.5|90308.2|90283.2|90309.3|90284.3|90299.7|90274.7|51
1638350000000|2021-12-01 09:13:20|90312.1|90287.1|90296.3|90271.3|90318.1|90293.1|90295.3|90270.3|60
1638350010000|2021-12-01 09:13:30|90294.4|90269.4|90297.4|90272.4|90299.2|90274.2|90294.4|90269.4|51
1638350020000|2021-12-01 09:13:40|90297.3|90272.3|90271.3|90246.3|90297.6|90272.6|90266.7|90241.7|60
1638350030000|2021-12-01 09:13:50|90271.2|90246.2|90275.2|90250.2|90286|90261|90271.2|90246.2|54
1638350040000|2021-12-01 09:14:00|90274.8|90249.8|90294|90269|90295.8|90270.8|90274.8|90249.8|55
1638350050000|2021-12-01 09:14:10|90294.3|90269.3|90288.7|90263.7|90295.6|90270.6|90288.6|90263.6|50
1638350060000|2021-12-01 09:14:20|90289.1|90264.1|90294.2|90269.2|90294.7|90269.7|90288.7|90263.7|48
1638350070000|2021-12-01 09:14:30|90294|90269|90290|90265|90294|90269|90288.8|90263.8|42
1638350080000|2021-12-01 09:14:40|90290.1|90265.1|90312.5|90287.5|90315.6|90290.6|90290.1|90265.1|62
1638350090000|2021-12-01 09:14:50|90311.5|90286.5|90310|90285|90319.1|90294.1|90309.6|90284.6|54
1638350100000|2021-12-01 09:15:00|90310.9|90285.9|90290.2|90265.2|90310.9|90285.9|90288.3|90263.3|64
1638350110000|2021-12-01 09:15:10|90290.7|90265.7|90297.1|90272.1|90297.1|90272.1|90287.9|90262.9|57
1638350120000|2021-12-01 09:15:20|90296|90271|90293|90268|90296.8|90271.8|90287.5|90262.5|61
1638350130000|2021-12-01 09:15:30|90293.2|90268.2|90295.9|90270.9|90300.9|90275.9|90292.9|90267.9|56
1638350140000|2021-12-01 09:15:40|90296.1|90271.1|90292.6|90267.6|90296.9|90271.9|90286.9|90261.9|60
1638350150000|2021-12-01 09:15:50|90293|90268|90295.7|90270.7|90296.8|90271.8|90291.6|90266.6|48
1638350160000|2021-12-01 09:16:00|90295.8|90270.8|90309.8|90284.8|90309.8|90284.8|90295.4|90270.4|65
1638350170000|2021-12-01 09:16:10|90309.6|90284.6|90323.9|90298.9|90327.3|90302.3|90309.6|90284.6|68
1638350180000|2021-12-01 09:16:20|90323.8|90298.8|90323.7|90298.7|90326.7|90301.7|90316.7|90291.7|69
1638350190000|2021-12-01 09:16:30|90324|90299|90321.2|90296.2|90326.6|90301.6|90320.3|90295.3|58
1638350200000|2021-12-01 09:16:40|90321.5|90296.5|90315.2|90290.2|90321.5|90296.5|90313.6|90288.6|42
1638350210000|2021-12-01 09:16:50|90315.3|90290.3|90307.2|90282.2|90315.9|90290.9|90307.1|90282.1|57
1638350220000|2021-12-01 09:17:00|90307.1|90282.1|90302|90277|90307.4|90282.4|90300.7|90275.7|44
1638350230000|2021-12-01 09:17:10|90301.9|90276.9|90301.4|90276.4|90303.5|90278.5|90301.4|90276.4|39
1638350240000|2021-12-01 09:17:20|90300.7|90275.7|90292.8|90267.8|90301.3|90276.3|90282.8|90257.8|62
1638350250000|2021-12-01 09:17:30|90292.6|90267.6|90292.6|90267.6|90294.5|90269.5|90290|90265|61
1638350260000|2021-12-01 09:17:40|90292.3|90267.3|90288.8|90263.8|90294.6|90269.6|90288.7|90263.7|60
1638350270000|2021-12-01 09:17:50|90289|90264|90272.2|90247.2|90289|90264|90271.5|90246.5|60
1638350280000|2021-12-01 09:18:00|90272.7|90247.7|90285.5|90260.5|90291.7|90266.7|90272.2|90247.2|61
1638350290000|2021-12-01 09:18:10|90285|90260|90281.7|90256.7|90285.4|90260.4|90281.1|90256.1|47
1638350300000|2021-12-01 09:18:20|90282.1|90257.1|90284.5|90259.5|90285.9|90260.9|90281.8|90256.8|37
1638350310000|2021-12-01 09:18:30|90284.6|90259.6|90284.6|90259.6|90285.1|90260.1|90280.4|90255.4|49
1638350320000|2021-12-01 09:18:40|90285.3|90260.3|90300.9|90275.9|90301.4|90276.4|90285.3|90260.3|59
1638350330000|2021-12-01 09:18:50|90300.8|90275.8|90300.8|90275.8|90300.8|90275.8|90292.4|90267.4|51
1638350340000|2021-12-01 09:19:00|90300.2|90275.2|90294.5|90269.5|90300.2|90275.2|90292.6|90267.6|42
1638350350000|2021-12-01 09:19:10|90294.4|90269.4|90284.2|90259.2|90294.7|90269.7|90284.2|90259.2|43
1638350360000|2021-12-01 09:19:20|90284.5|90259.5|90284.7|90259.7|90285.3|90260.3|90284.2|90259.2|31
1638350370000|2021-12-01 09:19:30|90284.5|90259.5|90289.1|90264.1|90289.8|90264.8|90282.5|90257.5|49
1638350380000|2021-12-01 09:19:40|90289|90264|90270.8|90245.8|90289.3|90264.3|90270.6|90245.6|63
1638350390000|2021-12-01 09:19:50|90270.6|90245.6|90254.4|90229.4|90270.6|90245.6|90252.6|90227.6|63
1638350400000|2021-12-01 09:20:00|90254.5|90229.5|90259|90234|90259|90234|90251.1|90226.1|55
1638350410000|2021-12-01 09:20:10|90260|90235|90268.9|90243.9|90271.9|90246.9|90257.5|90232.5|58
1638350420000|2021-12-01 09:20:20|90266.8|90241.8|90262.6|90237.6|90267.8|90242.8|90256.5|90231.5|56
1638350430000|2021-12-01 09:20:30|90263.4|90238.4|90261.5|90236.5|90265.4|90240.4|90258.8|90233.8|53
1638350440000|2021-12-01 09:20:40|90261.4|90236.4|90268.5|90243.5|90268.7|90243.7|90257.7|90232.7|50
1638350450000|2021-12-01 09:20:50|90269.2|90244.2|90270.3|90245.3|90274.5|90249.5|90268.1|90243.1|56
1638350460000|2021-12-01 09:21:00|90271.1|90246.1|90252.3|90227.3|90271.1|90246.1|90251.4|90226.4|60
1638350470000|2021-12-01 09:21:10|90252.2|90227.2|90248|90223|90252.5|90227.5|90245.2|90220.2|54
1638350480000|2021-12-01 09:21:20|90247.7|90222.7|90248.5|90223.5|90253.8|90228.8|90246.1|90221.1|56
1638350490000|2021-12-01 09:21:30|90248.3|90223.3|90259.6|90234.6|90262|90237|90248.3|90223.3|48
1638350500000|2021-12-01 09:21:40|90260|90235|90270.3|90245.3|90273.5|90248.5|90257.4|90232.4|66
1638350510000|2021-12-01 09:21:50|90270.5|90245.5|90271.7|90246.7|90277.1|90252.1|90266.8|90241.8|64
1638350520000|2021-12-01 09:22:00|90271.8|90246.8|90261.7|90236.7|90272.3|90247.3|90261.7|90236.7|46
1638350530000|2021-12-01 09:22:10|90260.4|90235.4|90264.5|90239.5|90264.5|90239.5|90256.2|90231.2|52
1638350540000|2021-12-01 09:22:20|90264.1|90239.1|90269.9|90244.9|90273|90248|90264.1|90239.1|53
1638350550000|2021-12-01 09:22:30|90269.6|90244.6|90269|90244|90273.8|90248.8|90268.6|90243.6|52
1638350560000|2021-12-01 09:22:40|90269.3|90244.3|90263.7|90238.7|90269.8|90244.8|90262.7|90237.7|50
1638350570000|2021-12-01 09:22:50|90262.8|90237.8|90267.4|90242.4|90268.7|90243.7|90260.5|90235.5|45
1638350580000|2021-12-01 09:23:00|90267.5|90242.5|90267.9|90242.9|90268.4|90243.4|90261|90236|55
1638350590000|2021-12-01 09:23:10|90268.4|90243.4|90267.1|90242.1|90269.1|90244.1|90266.8|90241.8|32
1638350600000|2021-12-01 09:23:20|90267|90242|90267.7|90242.7|90268.2|90243.2|90266.6|90241.6|31
1638350610000|2021-12-01 09:23:30|90267.9|90242.9|90271.5|90246.5|90273.4|90248.4|90267.3|90242.3|45
1638350620000|2021-12-01 09:23:40|90270.8|90245.8|90273.3|90248.3|90273.7|90248.7|90269.6|90244.6|53
1638350630000|2021-12-01 09:23:50|90273|90248|90274.3|90249.3|90277.2|90252.2|90272.7|90247.7|63
1638350640000|2021-12-01 09:24:00|90274.5|90249.5|90271.5|90246.5|90277.4|90252.4|90271.3|90246.3|61
1638350650000|2021-12-01 09:24:10|90272.4|90247.4|90275.6|90250.6|90281.5|90256.5|90270.7|90245.7|62
1638350660000|2021-12-01 09:24:20|90278|90253|90274.8|90249.8|90280.5|90255.5|90270.8|90245.8|59
1638350670000|2021-12-01 09:24:30|90274.4|90249.4|90261|90236|90275|90250|90261|90236|43
1638350680000|2021-12-01 09:24:40|90261.7|90236.7|90262|90237|90262.5|90237.5|90256.5|90231.5|61
1638350690000|2021-12-01 09:24:50|90261.5|90236.5|90261.3|90236.3|90262.4|90237.4|90258.2|90233.2|51
1638350700000|2021-12-01 09:25:00|90260.2|90235.2|90232.4|90207.4|90261.7|90236.7|90227.3|90202.3|57
1638350710000|2021-12-01 09:25:10|90232.8|90207.8|90230.2|90205.2|90232.8|90207.8|90229.7|90204.7|42
1638350720000|2021-12-01 09:25:20|90230.3|90205.3|90216|90191|90230.3|90205.3|90212.2|90187.2|67
1638350730000|2021-12-01 09:25:30|90215.5|90190.5|90215.9|90190.9|90216.6|90191.6|90210.9|90185.9|56
1638350740000|2021-12-01 09:25:40|90215.8|90190.8|90216.7|90191.7|90220.5|90195.5|90214.2|90189.2|61
1638350750000|2021-12-01 09:25:50|90216.4|90191.4|90213.6|90188.6|90218.4|90193.4|90205.5|90180.5|59
1638350760000|2021-12-01 09:26:00|90213.9|90188.9|90215.8|90190.8|90218.1|90193.1|90213.8|90188.8|61
1638350770000|2021-12-01 09:26:10|90215.7|90190.7|90207.2|90182.2|90218.3|90193.3|90207.2|90182.2|56
1638350780000|2021-12-01 09:26:20|90207.3|90182.3|90202.5|90177.5|90207.3|90182.3|90199.3|90174.3|56
1638350790000|2021-12-01 09:26:30|90199.9|90174.9|90206.4|90181.4|90212|90187|90194.5|90169.5|67
1638350800000|2021-12-01 09:26:40|90206.8|90181.8|90207.1|90182.1|90209.2|90184.2|90206.4|90181.4|39
1638350810000|2021-12-01 09:26:50|90207.3|90182.3|90212.4|90187.4|90213.5|90188.5|90207.3|90182.3|52
1638350820000|2021-12-01 09:27:00|90212.2|90187.2|90208.7|90183.7|90215.2|90190.2|90207|90182|49
1638350830000|2021-12-01 09:27:10|90209.3|90184.3|90209.7|90184.7|90214.3|90189.3|90208.5|90183.5|61
1638350840000|2021-12-01 09:27:20|90209.4|90184.4|90209.3|90184.3|90212.2|90187.2|90208.4|90183.4|53
1638350850000|2021-12-01 09:27:30|90208.9|90183.9|90209.7|90184.7|90209.7|90184.7|90200.2|90175.2|51
1638350860000|2021-12-01 09:27:40|90207.7|90182.7|90203.8|90178.8|90207.7|90182.7|90200|90175|34
1638350870000|2021-12-01 09:27:50|90203.9|90178.9|90204.9|90179.9|90205.2|90180.2|90203.5|90178.5|41
1638350880000|2021-12-01 09:28:00|90204.8|90179.8|90207|90182|90210.1|90185.1|90202.7|90177.7|55
1638350890000|2021-12-01 09:28:10|90207.3|90182.3|90202.4|90177.4|90207.3|90182.3|90200.9|90175.9|51
1638350900000|2021-12-01 09:28:20|90202.1|90177.1|90200.5|90175.5|90204.6|90179.6|90200.5|90175.5|45
1638350910000|2021-12-01 09:28:30|90200.2|90175.2|90201.9|90176.9|90202.2|90177.2|90200.2|90175.2|41
1638350920000|2021-12-01 09:28:40|90201.8|90176.8|90190.7|90165.7|90201.8|90176.8|90190|90165|51
1638350930000|2021-12-01 09:28:50|90190.4|90165.4|90166.3|90141.3|90190.6|90165.6|90166.2|90141.2|64
1638350940000|2021-12-01 09:29:00|90167.5|90142.5|90152.1|90127.1|90167.5|90142.5|90151|90126|65
1638350950000|2021-12-01 09:29:10|90153.5|90128.5|90168.7|90143.7|90170.3|90145.3|90153.4|90128.4|67
1638350960000|2021-12-01 09:29:20|90170.1|90145.1|90159.3|90134.3|90173.9|90148.9|90158|90133|60
1638350970000|2021-12-01 09:29:30|90158.8|90133.8|90161.9|90136.9|90163.8|90138.8|90158|90133|46
1638350980000|2021-12-01 09:29:40|90163.9|90138.9|90157.4|90132.4|90164.8|90139.8|90155.9|90130.9|49
1638350990000|2021-12-01 09:29:50|90158.3|90133.3|90165.4|90140.4|90165.8|90140.8|90157.9|90132.9|42
1638351000000|2021-12-01 09:30:00|90165.5|90140.5|90166.3|90141.3|90169.9|90144.9|90165.4|90140.4|47
1638351010000|2021-12-01 09:30:10|90166|90141|90165.9|90140.9|90166.6|90141.6|90165.6|90140.6|24
1638351020000|2021-12-01 09:30:20|90166.1|90141.1|90166.6|90141.6|90166.7|90141.7|90165.8|90140.8|21
1638351030000|2021-12-01 09:30:30|90166.3|90141.3|90162.8|90137.8|90170.8|90145.8|90162.3|90137.3|44
1638351040000|2021-12-01 09:30:40|90162.6|90137.6|90170.2|90145.2|90170.2|90145.2|90162.6|90137.6|42
1638351050000|2021-12-01 09:30:50|90170.1|90145.1|90169.4|90144.4|90170.1|90145.1|90168.5|90143.5|21
1638351060000|2021-12-01 09:31:00|90169.3|90144.3|90171.3|90146.3|90171.3|90146.3|90169.3|90144.3|24
1638351070000|2021-12-01 09:31:10|90171.1|90146.1|90170.4|90145.4|90171.1|90146.1|90169.8|90144.8|43
1638351080000|2021-12-01 09:31:20|90170.7|90145.7|90163.2|90138.2|90170.8|90145.8|90163.1|90138.1|34
1638351090000|2021-12-01 09:31:30|90163.1|90138.1|90169.2|90144.2|90170.5|90145.5|90162.1|90137.1|56
1638351100000|2021-12-01 09:31:40|90168.7|90143.7|90176.1|90151.1|90176.8|90151.8|90168.2|90143.2|55
1638351110000|2021-12-01 09:31:50|90176.2|90151.2|90180.2|90155.2|90180.5|90155.5|90174.6|90149.6|51
1638351120000|2021-12-01 09:32:00|90180.5|90155.5|90183.6|90158.6|90187.5|90162.5|90180|90155|55
1638351130000|2021-12-01 09:32:10|90183.5|90158.5|90188.5|90163.5|90189|90164|90180.2|90155.2|56
1638351140000|2021-12-01 09:32:20|90188.9|90163.9|90188.5|90163.5|90189.4|90164.4|90188.1|90163.1|47
1638351150000|2021-12-01 09:32:30|90188.6|90163.6|90189.3|90164.3|90189.6|90164.6|90188.4|90163.4|46
1638351160000|2021-12-01 09:32:40|90189.1|90164.1|90183.3|90158.3|90189.3|90164.3|90180.7|90155.7|58
1638351170000|2021-12-01 09:32:50|90183|90158|90185.9|90160.9|90195.2|90170.2|90182.5|90157.5|53
1638351180000|2021-12-01 09:33:00|90186|90161|90183|90158|90186.6|90161.6|90179.2|90154.2|49
1638351190000|2021-12-01 09:33:10|90183.4|90158.4|90183.8|90158.8|90184.2|90159.2|90180.3|90155.3|40
1638351200000|2021-12-01 09:33:20|90185.1|90160.1|90186.8|90161.8|90189.1|90164.1|90181.8|90156.8|57
1638351210000|2021-12-01 09:33:30|90186.4|90161.4|90195.4|90170.4|90195.8|90170.8|90186|90161|56
1638351220000|2021-12-01 09:33:40|90195.3|90170.3|90200.1|90175.1|90201.2|90176.2|90195.3|90170.3|47
1638351230000|2021-12-01 09:33:50|90200.3|90175.3|90207.8|90182.8|90210.7|90185.7|90200.2|90175.2|51
1638351240000|2021-12-01 09:34:00|90208.6|90183.6|90208.3|90183.3|90209.6|90184.6|90207.7|90182.7|44
1638351250000|2021-12-01 09:34:10|90208|90183|90217.1|90192.1|90217.4|90192.4|90208|90183|51
1638351260000|2021-12-01 09:34:20|90217.2|90192.2|90213.1|90188.1|90217.7|90192.7|90211.2|90186.2|40
1638351270000|2021-12-01 09:34:30|90212.5|90187.5|90208.9|90183.9|90216.4|90191.4|90208.6|90183.6|51
1638351280000|2021-12-01 09:34:40|90208.7|90183.7|90213.8|90188.8|90213.8|90188.8|90208.3|90183.3|48
1638351290000|2021-12-01 09:34:50|90213.7|90188.7|90206.1|90181.1|90213.7|90188.7|90206.1|90181.1|39
1638351300000|2021-12-01 09:35:00|90204.4|90179.4|90204.8|90179.8|90207.7|90182.7|90202.4|90177.4|60
1638351310000|2021-12-01 09:35:10|90204.9|90179.9|90203.7|90178.7|90206.1|90181.1|90203.7|90178.7|34
1638351320000|2021-12-01 09:35:20|90203.4|90178.4|90200.3|90175.3|90206.2|90181.2|90200.3|90175.3|44
1638351330000|2021-12-01 09:35:30|90200.1|90175.1|90196.8|90171.8|90200.3|90175.3|90193.7|90168.7|53
1638351340000|2021-12-01 09:35:40|90196.9|90171.9|90198.3|90173.3|90198.4|90173.4|90195.4|90170.4|42
1638351350000|2021-12-01 09:35:50|90197.6|90172.6|90192.3|90167.3|90198.1|90173.1|90191.4|90166.4|54
1638351360000|2021-12-01 09:36:00|90192.2|90167.2|90196.4|90171.4|90197.3|90172.3|90191.4|90166.4|43
1638351370000|2021-12-01 09:36:10|90195.2|90170.2|90184.5|90159.5|90195.2|90170.2|90183.4|90158.4|62
1638351380000|2021-12-01 09:36:20|90184.6|90159.6|90185.2|90160.2|90185.5|90160.5|90183.6|90158.6|40
1638351390000|2021-12-01 09:36:30|90187.5|90162.5|90187.5|90162.5|90193|90168|90187.1|90162.1|54
1638351400000|2021-12-01 09:36:40|90187.4|90162.4|90187.2|90162.2|90188.2|90163.2|90186.8|90161.8|42
1638351410000|2021-12-01 09:36:50|90187.1|90162.1|90185.5|90160.5|90187.1|90162.1|90174.3|90149.3|62
1638351420000|2021-12-01 09:37:00|90185.9|90160.9|90190.1|90165.1|90192|90167|90175.5|90150.5|66
1638351430000|2021-12-01 09:37:10|90190|90165|90187.9|90162.9|90193.8|90168.8|90184|90159|59
1638351440000|2021-12-01 09:37:20|90187.6|90162.6|90180.9|90155.9|90187.6|90162.6|90178.7|90153.7|57
1638351450000|2021-12-01 09:37:30|90180.8|90155.8|90180.5|90155.5|90181.9|90156.9|90175.7|90150.7|45
1638351460000|2021-12-01 09:37:40|90180|90155|90179.6|90154.6|90180|90155|90177.2|90152.2|36
1638351470000|2021-12-01 09:37:50|90179.4|90154.4|90181.2|90156.2|90182.3|90157.3|90179.2|90154.2|41
1638351480000|2021-12-01 09:38:00|90180.8|90155.8|90180.9|90155.9|90181.5|90156.5|90175|90150|49
1638351490000|2021-12-01 09:38:10|90180.5|90155.5|90187.6|90162.6|90188.1|90163.1|90179.8|90154.8|48
1638351500000|2021-12-01 09:38:20|90188.4|90163.4|90189.1|90164.1|90193|90168|90186.9|90161.9|44
1638351510000|2021-12-01 09:38:30|90188.5|90163.5|90180.2|90155.2|90188.5|90163.5|90180.2|90155.2|50
1638351520000|2021-12-01 09:38:40|90180.4|90155.4|90170.5|90145.5|90180.4|90155.4|90170.5|90145.5|56
1638351530000|2021-12-01 09:38:50|90170.4|90145.4|90170.6|90145.6|90173|90148|90163.6|90138.6|56
1638351540000|2021-12-01 09:39:00|90170.5|90145.5|90176.9|90151.9|90177.3|90152.3|90166|90141|55
1638351550000|2021-12-01 09:39:10|90177.1|90152.1|90172.9|90147.9|90178.5|90153.5|90172.9|90147.9|52
1638351560000|2021-12-01 09:39:20|90173|90148|90162|90137|90173.7|90148.7|90162|90137|44
1638351570000|2021-12-01 09:39:30|90160.7|90135.7|90149.2|90124.2|90160.7|90135.7|90149.2|90124.2|57
1638351580000|2021-12-01 09:39:40|90148.7|90123.7|90145.9|90120.9|90148.7|90123.7|90143.5|90118.5|59
1638351590000|2021-12-01 09:39:50|90145.6|90120.6|90163|90138|90163|90138|90143.9|90118.9|52
1638351600000|2021-12-01 09:40:00|90162.6|90137.6|90152.2|90127.2|90162.6|90137.6|90150.6|90125.6|58
1638351610000|2021-12-01 09:40:10|90152.5|90127.5|90151.9|90126.9|90153.2|90128.2|90149.6|90124.6|54
1638351620000|2021-12-01 09:40:20|90152|90127|90155.8|90130.8|90156.1|90131.1|90151.7|90126.7|55
1638351630000|2021-12-01 09:40:30|90156.8|90131.8|90158.7|90133.7|90159.5|90134.5|90155.5|90130.5|49
1638351640000|2021-12-01 09:40:40|90158.6|90133.6|90161.3|90136.3|90161.3|90136.3|90157.3|90132.3|51
1638351650000|2021-12-01 09:40:50|90160.8|90135.8|90160.7|90135.7|90162.5|90137.5|90157.6|90132.6|51
1638351660000|2021-12-01 09:41:00|90160.2|90135.2|90161.3|90136.3|90163.3|90138.3|90160.1|90135.1|42
1638351670000|2021-12-01 09:41:10|90164.9|90139.9|90161.8|90136.8|90165.2|90140.2|90156.8|90131.8|58
1638351680000|2021-12-01 09:41:20|90161.7|90136.7|90162.3|90137.3|90163.7|90138.7|90161.7|90136.7|36
1638351690000|2021-12-01 09:41:30|90162.4|90137.4|90194|90169|90194|90169|90162.4|90137.4|63
1638351700000|2021-12-01 09:41:40|90193.7|90168.7|90195.8|90170.8|90197.3|90172.3|90191.6|90166.6|54
1638351710000|2021-12-01 09:41:50|90195.7|90170.7|90197.9|90172.9|90197.9|90172.9|90191.2|90166.2|52
1638351720000|2021-12-01 09:42:00|90197.6|90172.6|90203.4|90178.4|90205.9|90180.9|90194.7|90169.7|68
1638351730000|2021-12-01 09:42:10|90203.1|90178.1|90200|90175|90203.1|90178.1|90195.8|90170.8|68
1638351740000|2021-12-01 09:42:20|90200.1|90175.1|90214.1|90189.1|90215|90190|90200.1|90175.1|63
1638351750000|2021-12-01 09:42:30|90215|90190|90209|90184|90215|90190|90209|90184|29
1638351760000|2021-12-01 09:42:40|90209.1|90184.1|90210.4|90185.4|90212.1|90187.1|90208.3|90183.3|57
1638351770000|2021-12-01 09:42:50|90210.6|90185.6|90229.4|90204.4|90229.7|90204.7|90209.6|90184.6|64
1638351780000|2021-12-01 09:43:00|90229.2|90204.2|90222.4|90197.4|90229.2|90204.2|90216|90191|64
1638351790000|2021-12-01 09:43:10|90222|90197|90220.6|90195.6|90223.3|90198.3|90217.8|90192.8|64
1638351800000|2021-12-01 09:43:20|90220.3|90195.3|90214.7|90189.7|90224.6|90199.6|90214.7|90189.7|57
1638351810000|2021-12-01 09:43:30|90214|90189|90215|90190|90224.4|90199.4|90214|90189|61
1638351820000|2021-12-01 09:43:40|90214.6|90189.6|90209.6|90184.6|90215.2|90190.2|90208.5|90183.5|62
1638351830000|2021-12-01 09:43:50|90211.2|90186.2|90211.8|90186.8|90213|90188|90210.5|90185.5|51
1638351840000|2021-12-01 09:44:00|90211.7|90186.7|90197.8|90172.8|90214|90189|90197.1|90172.1|64
1638351850000|2021-12-01 09:44:10|90196.7|90171.7|90198.5|90173.5|90199|90174|90196.3|90171.3|41
1638351860000|2021-12-01 09:44:20|90198.6|90173.6|90196.8|90171.8|90200.7|90175.7|90196.4|90171.4|42
1638351870000|2021-12-01 09:44:30|90196.9|90171.9|90198.8|90173.8|90202.2|90177.2|90196.8|90171.8|49
1638351880000|2021-12-01 09:44:40|90198.9|90173.9|90202.3|90177.3|90202.4|90177.4|90198.9|90173.9|34
1638351890000|2021-12-01 09:44:50|90202.1|90177.1|90200.6|90175.6|90202.5|90177.5|90200.5|90175.5|39
1638351900000|2021-12-01 09:45:00|90200.5|90175.5|90209.5|90184.5|90213.1|90188.1|90200|90175|56
1638351910000|2021-12-01 09:45:10|90210|90185|90202.5|90177.5|90211.6|90186.6|90196.1|90171.1|63
1638351920000|2021-12-01 09:45:20|90202.1|90177.1|90192.8|90167.8|90203.5|90178.5|90191.8|90166.8|56
1638351930000|2021-12-01 09:45:30|90192.7|90167.7|90193|90168|90194.2|90169.2|90192.2|90167.2|36
1638351940000|2021-12-01 09:45:40|90192.7|90167.7|90193.7|90168.7|90195.3|90170.3|90191|90166|36
1638351950000|2021-12-01 09:45:50|90193.5|90168.5|90198.2|90173.2|90199.1|90174.1|90193.2|90168.2|48
1638351960000|2021-12-01 09:46:00|90198.3|90173.3|90199.9|90174.9|90201|90176|90197.5|90172.5|49
1638351970000|2021-12-01 09:46:10|90200|90175|90200.1|90175.1|90200.9|90175.9|90199.5|90174.5|31
1638351980000|2021-12-01 09:46:20|90200.2|90175.2|90210|90185|90212|90187|90200.1|90175.1|56
1638351990000|2021-12-01 09:46:30|90209.9|90184.9|90213.5|90188.5|90213.8|90188.8|90208.5|90183.5|46
1638352000000|2021-12-01 09:46:40|90213.3|90188.3|90219.8|90194.8|90222.3|90197.3|90212.7|90187.7|52
1638352010000|2021-12-01 09:46:50|90219.1|90194.1|90217.5|90192.5|90219.8|90194.8|90214.8|90189.8|55
1638352020000|2021-12-01 09:47:00|90217.3|90192.3|90221.3|90196.3|90222.8|90197.8|90217.1|90192.1|48
1638352030000|2021-12-01 09:47:10|90221.1|90196.1|90226.2|90201.2|90226.2|90201.2|90221|90196|45
1638352040000|2021-12-01 09:47:20|90226.4|90201.4|90215.4|90190.4|90226.6|90201.6|90215.4|90190.4|49
1638352050000|2021-12-01 09:47:30|90216.3|90191.3|90213|90188|90217.2|90192.2|90210.7|90185.7|55
1638352060000|2021-12-01 09:47:40|90213.2|90188.2|90209.8|90184.8|90214.8|90189.8|90209.6|90184.6|42
1638352070000|2021-12-01 09:47:50|90210.1|90185.1|90211.4|90186.4|90214.9|90189.9|90210.1|90185.1|42
1638352080000|2021-12-01 09:48:00|90211.6|90186.6|90213.4|90188.4|90214.8|90189.8|90211.4|90186.4|44
1638352090000|2021-12-01 09:48:10|90213.2|90188.2|90215.1|90190.1|90216.2|90191.2|90213.2|90188.2|35
1638352100000|2021-12-01 09:48:20|90215.3|90190.3|90212|90187|90223|90198|90211.7|90186.7|54
1638352110000|2021-12-01 09:48:30|90211.9|90186.9|90211.3|90186.3|90213.3|90188.3|90207.1|90182.1|47
1638352120000|2021-12-01 09:48:40|90211.5|90186.5|90221.4|90196.4|90221.4|90196.4|90211.5|90186.5|46
1638352130000|2021-12-01 09:48:50|90222.2|90197.2|90223.8|90198.8|90224.2|90199.2|90222.2|90197.2|44
1638352140000|2021-12-01 09:49:00|90224|90199|90219.8|90194.8|90224.6|90199.6|90216.1|90191.1|49
1638352150000|2021-12-01 09:49:10|90219.7|90194.7|90215.6|90190.6|90219.7|90194.7|90213.8|90188.8|52
1638352160000|2021-12-01 09:49:20|90215.8|90190.8|90208.3|90183.3|90215.8|90190.8|90206|90181|55
1638352170000|2021-12-01 09:49:30|90208|90183|90207.2|90182.2|90209.3|90184.3|90206.3|90181.3|42
1638352180000|2021-12-01 09:49:40|90206.8|90181.8|90209.5|90184.5|90209.7|90184.7|90206.6|90181.6|25
1638352190000|2021-12-01 09:49:50|90209.1|90184.1|90213.4|90188.4|90214.1|90189.1|90206.3|90181.3|39
1638352200000|2021-12-01 09:50:00|90214.4|90189.4|90203.1|90178.1|90214.4|90189.4|90202.5|90177.5|56
1638352210000|2021-12-01 09:50:10|90202.3|90177.3|90203.3|90178.3|90204.6|90179.6|90201.9|90176.9|40
1638352220000|2021-12-01 09:50:20|90203.7|90178.7|90202|90177|90207.1|90182.1|90201.3|90176.3|49
1638352230000|2021-12-01 09:50:30|90202.1|90177.1|90200|90175|90202.1|90177.1|90199|90174|39
1638352240000|2021-12-01 09:50:40|90200.1|90175.1|90205.1|90180.1|90206|90181|90196.2|90171.2|49
1638352250000|2021-12-01 09:50:50|90207|90182|90210.6|90185.6|90211.1|90186.1|90206.8|90181.8|33
1638352260000|2021-12-01 09:51:00|90210.4|90185.4|90200.6|90175.6|90210.4|90185.4|90197.5|90172.5|46
1638352270000|2021-12-01 09:51:10|90200.7|90175.7|90195.7|90170.7|90201.8|90176.8|90195.7|90170.7|35
1638352280000|2021-12-01 09:51:20|90196.2|90171.2|90200.3|90175.3|90201.3|90176.3|90196.2|90171.2|39
1638352290000|2021-12-01 09:51:30|90200.4|90175.4|90201.3|90176.3|90204.7|90179.7|90200.4|90175.4|46
1638352300000|2021-12-01 09:51:40|90201.4|90176.4|90199.5|90174.5|90201.8|90176.8|90198.8|90173.8|45
1638352310000|2021-12-01 09:51:50|90199.6|90174.6|90211.6|90186.6|90212.4|90187.4|90199.1|90174.1|39
1638352320000|2021-12-01 09:52:00|90211.4|90186.4|90206.4|90181.4|90212.6|90187.6|90204.9|90179.9|49
1638352330000|2021-12-01 09:52:10|90206.3|90181.3|90200.7|90175.7|90208.2|90183.2|90196.7|90171.7|63
1638352340000|2021-12-01 09:52:20|90200.8|90175.8|90176.5|90151.5|90201.4|90176.4|90173.6|90148.6|65
1638352350000|2021-12-01 09:52:30|90176.1|90151.1|90179.5|90154.5|90182.3|90157.3|90173.9|90148.9|59
1638352360000|2021-12-01 09:52:40|90179.2|90154.2|90175.9|90150.9|90180.6|90155.6|90175.3|90150.3|39
1638352370000|2021-12-01 09:52:50|90176|90151|90177|90152|90178.1|90153.1|90175.7|90150.7|50
1638352380000|2021-12-01 09:53:00|90178|90153|90182.7|90157.7|90183|90158|90177|90152|45
1638352390000|2021-12-01 09:53:10|90182.9|90157.9|90207.8|90182.8|90208.2|90183.2|90182|90157|58
1638352400000|2021-12-01 09:53:20|90209.2|90184.2|90205.6|90180.6|90210.9|90185.9|90205.1|90180.1|42
1638352410000|2021-12-01 09:53:30|90205.3|90180.3|90206.9|90181.9|90207.8|90182.8|90205.3|90180.3|43
1638352420000|2021-12-01 09:53:40|90207.3|90182.3|90211.1|90186.1|90212.7|90187.7|90207.3|90182.3|50
1638352430000|2021-12-01 09:53:50|90211.3|90186.3|90214.7|90189.7|90215.2|90190.2|90210.8|90185.8|54
1638352440000|2021-12-01 09:54:00|90214.5|90189.5|90212.6|90187.6|90219.8|90194.8|90212.4|90187.4|57
1638352450000|2021-12-01 09:54:10|90213|90188|90214.7|90189.7|90214.7|90189.7|90211.6|90186.6|54
1638352460000|2021-12-01 09:54:20|90214.6|90189.6|90223.3|90198.3|90228.7|90203.7|90214.5|90189.5|59
1638352470000|2021-12-01 09:54:30|90224.7|90199.7|90222|90197|90224.7|90199.7|90220.1|90195.1|48
1638352480000|2021-12-01 09:54:40|90221.8|90196.8|90227.8|90202.8|90229.3|90204.3|90221.7|90196.7|53
1638352490000|2021-12-01 09:54:50|90228|90203|90228.9|90203.9|90231.4|90206.4|90227.7|90202.7|43
1638352500000|2021-12-01 09:55:00|90227.9|90202.9|90218.9|90193.9|90228.6|90203.6|90217.8|90192.8|53
1638352510000|2021-12-01 09:55:10|90218.8|90193.8|90224|90199|90224|90199|90218|90193|40
1638352520000|2021-12-01 09:55:20|90224.1|90199.1|90225.3|90200.3|90225.7|90200.7|90223|90198|42
1638352530000|2021-12-01 09:55:30|90224.9|90199.9|90223.7|90198.7|90227.7|90202.7|90222.5|90197.5|54
1638352540000|2021-12-01 09:55:40|90223.6|90198.6|90223.7|90198.7|90226.8|90201.8|90222.8|90197.8|41
1638352550000|2021-12-01 09:55:50|90222.9|90197.9|90226.9|90201.9|90226.9|90201.9|90222.9|90197.9|41
1638352560000|2021-12-01 09:56:00|90226.4|90201.4|90232.1|90207.1|90233.9|90208.9|90225.8|90200.8|54
1638352570000|2021-12-01 09:56:10|90231.8|90206.8|90233.5|90208.5|90238.9|90213.9|90230|90205|50
1638352580000|2021-12-01 09:56:20|90233.8|90208.8|90231.6|90206.6|90233.8|90208.8|90230.6|90205.6|47
1638352590000|2021-12-01 09:56:30|90230.7|90205.7|90217.9|90192.9|90231.4|90206.4|90217.2|90192.2|50
1638352600000|2021-12-01 09:56:40|90218.1|90193.1|90214.7|90189.7|90220.5|90195.5|90214.7|90189.7|47
1638352610000|2021-12-01 09:56:50|90214.8|90189.8|90216.5|90191.5|90217|90192|90214.7|90189.7|27
1638352620000|2021-12-01 09:57:00|90215.9|90190.9|90219|90194|90219|90194|90215.2|90190.2|34
1638352630000|2021-12-01 09:57:10|90218.7|90193.7|90217.2|90192.2|90219.1|90194.1|90214|90189|42
1638352640000|2021-12-01 09:57:20|90217.1|90192.1|90220.3|90195.3|90221.7|90196.7|90216.7|90191.7|37
1638352650000|2021-12-01 09:57:30|90220.1|90195.1|90219.6|90194.6|90222.5|90197.5|90218.6|90193.6|33
1638352660000|2021-12-01 09:57:40|90220.3|90195.3|90220.5|90195.5|90222.7|90197.7|90218.1|90193.1|46
1638352670000|2021-12-01 09:57:50|90220.7|90195.7|90219.4|90194.4|90221.7|90196.7|90219.4|90194.4|25
1638352680000|2021-12-01 09:58:00|90219.5|90194.5|90220.7|90195.7|90220.8|90195.8|90218.9|90193.9|33
1638352690000|2021-12-01 09:58:10|90220.9|90195.9|90214.4|90189.4|90220.9|90195.9|90214.4|90189.4|43
1638352700000|2021-12-01 09:58:20|90214.5|90189.5|90214.1|90189.1|90215.6|90190.6|90211.8|90186.8|47
1638352710000|2021-12-01 09:58:30|90214.5|90189.5|90212|90187|90216.9|90191.9|90211.3|90186.3|51
1638352720000|2021-12-01 09:58:40|90212.2|90187.2|90210|90185|90212.3|90187.3|90208|90183|55
1638352730000|2021-12-01 09:58:50|90210.2|90185.2|90225.9|90200.9|90227.1|90202.1|90208.9|90183.9|43
1638352740000|2021-12-01 09:59:00|90226.3|90201.3|90228.2|90203.2|90228.3|90203.3|90224|90199|34
1638352750000|2021-12-01 09:59:10|90227.7|90202.7|90234.7|90209.7|90236.7|90211.7|90227|90202|47
1638352760000|2021-12-01 09:59:20|90235.2|90210.2|90231.9|90206.9|90235.4|90210.4|90231|90206|48
1638352770000|2021-12-01 09:59:30|90232|90207|90231.8|90206.8|90233.9|90208.9|90230.6|90205.6|53
1638352780000|2021-12-01 09:59:40|90231.4|90206.4|90232|90207|90233.6|90208.6|90229|90204|37
1638352790000|2021-12-01 09:59:50|90231.7|90206.7|90234.9|90209.9|90235.4|90210.4|90231.1|90206.1|38
1638352800000|2021-12-01 10:00:00|90234.8|90209.8|90234.7|90209.7|90235.4|90210.4|90232.5|90207.5|48
1638352810000|2021-12-01 10:00:10|90234.5|90209.5|90226.9|90201.9|90234.6|90209.6|90224.7|90199.7|49
1638352820000|2021-12-01 10:00:20|90226.6|90201.6|90232.9|90207.9|90232.9|90207.9|90226.4|90201.4|52
1638352830000|2021-12-01 10:00:30|90233|90208|90231.4|90206.4|90233|90208|90230.2|90205.2|36
1638352840000|2021-12-01 10:00:40|90230.9|90205.9|90230.3|90205.3|90231.6|90206.6|90229.9|90204.9|29
1638352850000|2021-12-01 10:00:50|90230.6|90205.6|90232.2|90207.2|90233.8|90208.8|90228.2|90203.2|40
1638352860000|2021-12-01 10:01:00|90232|90207|90224.3|90199.3|90232.3|90207.3|90224.3|90199.3|51
1638352870000|2021-12-01 10:01:10|90225.4|90200.4|90250.8|90225.8|90250.8|90225.8|90225.4|90200.4|70
1638352880000|2021-12-01 10:01:20|90250|90225|90249.5|90224.5|90256.4|90231.4|90248.9|90223.9|63
1638352890000|2021-12-01 10:01:30|90249.9|90224.9|90258.2|90233.2|90258.8|90233.8|90248.1|90223.1|54
1638352900000|2021-12-01 10:01:40|90258.1|90233.1|90266.8|90241.8|90269.7|90244.7|90257.9|90232.9|60
1638352910000|2021-12-01 10:01:50|90266.9|90241.9|90266.8|90241.8|90267.3|90242.3|90266|90241|36
1638352920000|2021-12-01 10:02:00|90266.7|90241.7|90265.7|90240.7|90267.5|90242.5|90264.1|90239.1|31
1638352930000|2021-12-01 10:02:10|90266.5|90241.5|90265.7|90240.7|90267.6|90242.6|90264.3|90239.3|46
1638352940000|2021-12-01 10:02:20|90265.8|90240.8|90261.1|90236.1|90266.7|90241.7|90260.2|90235.2|47
1638352950000|2021-12-01 10:02:30|90260.9|90235.9|90232|90207|90260.9|90235.9|90230.6|90205.6|61
1638352960000|2021-12-01 10:02:40|90231.1|90206.1|90237|90212|90239.9|90214.9|90230.6|90205.6|65
1638352970000|2021-12-01 10:02:50|90236.8|90211.8|90240|90215|90241.9|90216.9|90233.4|90208.4|59
1638352980000|2021-12-01 10:03:00|90240.2|90215.2|90247.2|90222.2|90253.5|90228.5|90239.8|90214.8|46
1638352990000|2021-12-01 10:03:10|90247.1|90222.1|90233.6|90208.6|90247.1|90222.1|90233.6|90208.6|52
1638353000000|2021-12-01 10:03:20|90234.8|90209.8|90234.1|90209.1|90241.9|90216.9|90233.7|90208.7|53
1638353010000|2021-12-01 10:03:30|90234.8|90209.8|90236|90211|90238.5|90213.5|90233.9|90208.9|49
1638353020000|2021-12-01 10:03:40|90236.1|90211.1|90238.7|90213.7|90238.7|90213.7|90235.6|90210.6|47
1638353030000|2021-12-01 10:03:50|90239|90214|90237.1|90212.1|90239.2|90214.2|90237.1|90212.1|41
1638353040000|2021-12-01 10:04:00|90237.2|90212.2|90243.2|90218.2|90243.9|90218.9|90230|90205|50
1638353050000|2021-12-01 10:04:10|90244.8|90219.8|90244.4|90219.4|90245.6|90220.6|90240.9|90215.9|61
1638353060000|2021-12-01 10:04:20|90244.3|90219.3|90243.7|90218.7|90245.4|90220.4|90241.6|90216.6|59
1638353070000|2021-12-01 10:04:30|90243.4|90218.4|90247.1|90222.1|90248.9|90223.9|90243.3|90218.3|47
1638353080000|2021-12-01 10:04:40|90247.4|90222.4|90233.1|90208.1|90248|90223|90232.6|90207.6|62
1638353090000|2021-12-01 10:04:50|90233|90208|90230|90205|90233.3|90208.3|90229.8|90204.8|47
1638353100000|2021-12-01 10:05:00|90230.5|90205.5|90223|90198|90232|90207|90223|90198|54
1638353110000|2021-12-01 10:05:10|90221.8|90196.8|90191.6|90166.6|90223.8|90198.8|90191.6|90166.6|71
1638353120000|2021-12-01 10:05:20|90193.6|90168.6|90197|90172|90198.5|90173.5|90188.8|90163.8|66
1638353130000|2021-12-01 10:05:30|90196.7|90171.7|90189.8|90164.8|90196.9|90171.9|90189.8|90164.8|60
1638353140000|2021-12-01 10:05:40|90189.6|90164.6|90185.5|90160.5|90193.8|90168.8|90183.8|90158.8|58
1638353150000|2021-12-01 10:05:50|90185.9|90160.9|90181|90156|90185.9|90160.9|90174.6|90149.6|64
1638353160000|2021-12-01 10:06:00|90180.6|90155.6|90183.4|90158.4|90187|90162|90180.6|90155.6|65
1638353170000|2021-12-01 10:06:10|90183.6|90158.6|90189.7|90164.7|90192.2|90167.2|90183.1|90158.1|61
1638353180000|2021-12-01 10:06:20|90189.1|90164.1|90190.3|90165.3|90192.3|90167.3|90187.9|90162.9|56
1638353190000|2021-12-01 10:06:30|90189|90164|90196.7|90171.7|90197.5|90172.5|90189|90164|49
1638353200000|2021-12-01 10:06:40|90197|90172|90208.5|90183.5|90209.4|90184.4|90195.7|90170.7|52
1638353210000|2021-12-01 10:06:50|90208.9|90183.9|90209.6|90184.6|90209.6|90184.6|90207.8|90182.8|36
1638353220000|2021-12-01 10:07:00|90209.9|90184.9|90211.6|90186.6|90211.6|90186.6|90209.4|90184.4|34
1638353230000|2021-12-01 10:07:10|90211.4|90186.4|90211.5|90186.5|90215.1|90190.1|90210.7|90185.7|51
1638353240000|2021-12-01 10:07:20|90210.9|90185.9|90193.3|90168.3|90211.7|90186.7|90193.2|90168.2|56
1638353250000|2021-12-01 10:07:30|90193.5|90168.5|90194.8|90169.8|90197.5|90172.5|90192.2|90167.2|47
1638353260000|2021-12-01 10:07:40|90194.9|90169.9|90202.9|90177.9|90205.5|90180.5|90193.9|90168.9|51
1638353270000|2021-12-01 10:07:50|90203.4|90178.4|90203.9|90178.9|90207.5|90182.5|90202.9|90177.9|47
1638353280000|2021-12-01 10:08:00|90203.7|90178.7|90197.3|90172.3|90204.5|90179.5|90197|90172|51
1638353290000|2021-12-01 10:08:10|90197.6|90172.6|90194|90169|90200.4|90175.4|90194|90169|47
1638353300000|2021-12-01 10:08:20|90194.4|90169.4|90193.4|90168.4|90194.9|90169.9|90189.5|90164.5|53
1638353310000|2021-12-01 10:08:30|90193.3|90168.3|90195.4|90170.4|90196|90171|90191.9|90166.9|45
1638353320000|2021-12-01 10:08:40|90194.6|90169.6|90201.4|90176.4|90201.4|90176.4|90191.7|90166.7|45
1638353330000|2021-12-01 10:08:50|90201.3|90176.3|90209.1|90184.1|90209.2|90184.2|90201.1|90176.1|55
1638353340000|2021-12-01 10:09:00|90208.8|90183.8|90205.8|90180.8|90209.9|90184.9|90205.7|90180.7|42
1638353350000|2021-12-01 10:09:10|90205.9|90180.9|90204.8|90179.8|90210.4|90185.4|90203.4|90178.4|54
1638353360000|2021-12-01 10:09:20|90204.6|90179.6|90202.2|90177.2|90206.5|90181.5|90200.2|90175.2|54
1638353370000|2021-12-01 10:09:30|90202.3|90177.3|90197.6|90172.6|90202.3|90177.3|90193.6|90168.6|43
1638353380000|2021-12-01 10:09:40|90194.4|90169.4|90203.9|90178.9|90204.5|90179.5|90193.5|90168.5|57
1638353390000|2021-12-01 10:09:50|90204.1|90179.1|90200.1|90175.1|90204.7|90179.7|90199.5|90174.5|49
1638353400000|2021-12-01 10:10:00|90199.9|90174.9|90196.5|90171.5|90201.6|90176.6|90195|90170|49
1638353410000|2021-12-01 10:10:10|90196.7|90171.7|90203.7|90178.7|90204.5|90179.5|90196.1|90171.1|50
1638353420000|2021-12-01 10:10:20|90203.5|90178.5|90206.7|90181.7|90206.8|90181.8|90200.7|90175.7|46
1638353430000|2021-12-01 10:10:30|90207.5|90182.5|90197.6|90172.6|90209.5|90184.5|90196.2|90171.2|64
1638353440000|2021-12-01 10:10:40|90197.9|90172.9|90184.5|90159.5|90198|90173|90184.5|90159.5|45
1638353450000|2021-12-01 10:10:50|90184.7|90159.7|90183.9|90158.9|90185.2|90160.2|90181.4|90156.4|47
1638353460000|2021-12-01 10:11:00|90183.8|90158.8|90182.9|90157.9|90190.5|90165.5|90176.9|90151.9|50
1638353470000|2021-12-01 10:11:10|90183.3|90158.3|90188.4|90163.4|90191|90166|90183.3|90158.3|49
1638353480000|2021-12-01 10:11:20|90189.2|90164.2|90195.3|90170.3|90195.5|90170.5|90189.2|90164.2|41
1638353490000|2021-12-01 10:11:30|90195.5|90170.5|90201.8|90176.8|90201.9|90176.9|90195.1|90170.1|56
1638353500000|2021-12-01 10:11:40|90201.6|90176.6|90201.5|90176.5|90202|90177|90200.3|90175.3|42
1638353510000|2021-12-01 10:11:50|90201.2|90176.2|90201|90176|90205.3|90180.3|90200.8|90175.8|32
1638353520000|2021-12-01 10:12:00|90201.1|90176.1|90204.1|90179.1|90207.6|90182.6|90200.1|90175.1|56
1638353530000|2021-12-01 10:12:10|90204|90179|90197.9|90172.9|90205.7|90180.7|90197.7|90172.7|47
1638353540000|2021-12-01 10:12:20|90198.3|90173.3|90205.6|90180.6|90206.2|90181.2|90198.2|90173.2|52
1638353550000|2021-12-01 10:12:30|90205.5|90180.5|90204.5|90179.5|90207.6|90182.6|90203.1|90178.1|48
1638353560000|2021-12-01 10:12:40|90204.7|90179.7|90209.9|90184.9|90210|90185|90202.7|90177.7|53
1638353570000|2021-12-01 10:12:50|90210|90185|90214.4|90189.4|90216|90191|90209.5|90184.5|52
1638353580000|2021-12-01 10:13:00|90214.3|90189.3|90216.1|90191.1|90217.9|90192.9|90212.7|90187.7|60
1638353590000|2021-12-01 10:13:10|90215.8|90190.8|90207.4|90182.4|90217.3|90192.3|90204.6|90179.6|51
1638353600000|2021-12-01 10:13:20|90207.3|90182.3|90199.7|90174.7|90214.1|90189.1|90197.9|90172.9|65
1638353610000|2021-12-01 10:13:30|90199.4|90174.4|90205.9|90180.9|90208.5|90183.5|90199.3|90174.3|58
1638353620000|2021-12-01 10:13:40|90206.2|90181.2|90206.1|90181.1|90212.2|90187.2|90206.1|90181.1|52
1638353630000|2021-12-01 10:13:50|90206.3|90181.3|90201.2|90176.2|90210.6|90185.6|90200.6|90175.6|56
1638353640000|2021-12-01 10:14:00|90201.1|90176.1|90204.9|90179.9|90208.2|90183.2|90201.1|90176.1|51
1638353650000|2021-12-01 10:14:10|90205.1|90180.1|90210|90185|90212.1|90187.1|90205|90180|50
1638353660000|2021-12-01 10:14:20|90209.9|90184.9|90209.5|90184.5|90210.6|90185.6|90200.1|90175.1|58
1638353670000|2021-12-01 10:14:30|90209.4|90184.4|90207|90182|90213.3|90188.3|90206.6|90181.6|59
1638353680000|2021-12-01 10:14:40|90209.3|90184.3|90209.1|90184.1|90213.1|90188.1|90207.5|90182.5|53
1638353690000|2021-12-01 10:14:50|90208.2|90183.2|90212.3|90187.3|90212.4|90187.4|90207.6|90182.6|46
1638353700000|2021-12-01 10:15:00|90212.8|90187.8|90200.3|90175.3|90212.8|90187.8|90198.8|90173.8|55
1638353710000|2021-12-01 10:15:10|90200.1|90175.1|90200.6|90175.6|90203.8|90178.8|90198|90173|49
1638353720000|2021-12-01 10:15:20|90200.3|90175.3|90206.2|90181.2|90206.6|90181.6|90200.3|90175.3|43
1638353730000|2021-12-01 10:15:30|90206|90181|90191.8|90166.8|90206|90181|90191.8|90166.8|50
1638353740000|2021-12-01 10:15:40|90191.9|90166.9|90194.4|90169.4|90194.9|90169.9|90191.9|90166.9|48
1638353750000|2021-12-01 10:15:50|90195|90170|90197.3|90172.3|90197.9|90172.9|90192.9|90167.9|53
1638353760000|2021-12-01 10:16:00|90197.2|90172.2|90192.3|90167.3|90200.3|90175.3|90190.2|90165.2|62
1638353770000|2021-12-01 10:16:10|90192.4|90167.4|90194|90169|90195.1|90170.1|90191.7|90166.7|49
1638353780000|2021-12-01 10:16:20|90194.3|90169.3|90211.8|90186.8|90213.1|90188.1|90194.3|90169.3|65
1638353790000|2021-12-01 10:16:30|90212|90187|90212.6|90187.6|90213.5|90188.5|90210.8|90185.8|42
1638353800000|2021-12-01 10:16:40|90212.4|90187.4|90213.6|90188.6|90216.3|90191.3|90212|90187|37
1638353810000|2021-12-01 10:16:50|90213.5|90188.5|90213.7|90188.7|90215.4|90190.4|90211.8|90186.8|40
1638353820000|2021-12-01 10:17:00|90214.2|90189.2|90218.9|90193.9|90220.2|90195.2|90214.2|90189.2|42
1638353830000|2021-12-01 10:17:10|90219.4|90194.4|90215.5|90190.5|90220.2|90195.2|90214.8|90189.8|52
1638353840000|2021-12-01 10:17:20|90216.2|90191.2|90220.9|90195.9|90222.7|90197.7|90214.9|90189.9|41
1638353850000|2021-12-01 10:17:30|90220.8|90195.8|90215.3|90190.3|90220.8|90195.8|90213.7|90188.7|47
1638353860000|2021-12-01 10:17:40|90216|90191|90216.4|90191.4|90217.7|90192.7|90215.7|90190.7|36
1638353870000|2021-12-01 10:17:50|90216.5|90191.5|90223|90198|90223.6|90198.6|90216.2|90191.2|51
1638353880000|2021-12-01 10:18:00|90222.5|90197.5|90225.3|90200.3|90226.6|90201.6|90220.9|90195.9|41
1638353890000|2021-12-01 10:18:10|90225.5|90200.5|90224.3|90199.3|90225.6|90200.6|90221.7|90196.7|45
1638353900000|2021-12-01 10:18:20|90224.1|90199.1|90224.1|90199.1|90225.7|90200.7|90223|90198|42
1638353910000|2021-12-01 10:18:30|90224|90199|90221.7|90196.7|90224|90199|90221.7|90196.7|50
1638353920000|2021-12-01 10:18:40|90221.8|90196.8|90221.3|90196.3|90223|90198|90220.4|90195.4|42
1638353930000|2021-12-01 10:18:50|90221.4|90196.4|90235.1|90210.1|90237.1|90212.1|90221.4|90196.4|49
1638353940000|2021-12-01 10:19:00|90235.6|90210.6|90243.7|90218.7|90243.7|90218.7|90234.7|90209.7|49
1638353950000|2021-12-01 10:19:10|90243.8|90218.8|90243.3|90218.3|90245.7|90220.7|90242.9|90217.9|48
1638353960000|2021-12-01 10:19:20|90242.9|90217.9|90245.7|90220.7|90245.9|90220.9|90242.7|90217.7|37
1638353970000|2021-12-01 10:19:30|90245.6|90220.6|90250.7|90225.7|90250.7|90225.7|90245.6|90220.6|35
1638353980000|2021-12-01 10:19:40|90250.5|90225.5|90254|90229|90254.5|90229.5|90250.2|90225.2|53
1638353990000|2021-12-01 10:19:50|90253.7|90228.7|90255.8|90230.8|90256.4|90231.4|90253.1|90228.1|51
1638354000000|2021-12-01 10:20:00|90253.2|90228.2|90254.3|90229.3|90257.1|90232.1|90251.8|90226.8|62
1638354010000|2021-12-01 10:20:10|90254.8|90229.8|90256.2|90231.2|90256.4|90231.4|90254.5|90229.5|30
1638354020000|2021-12-01 10:20:20|90256.1|90231.1|90267.3|90242.3|90268.1|90243.1|90255.9|90230.9|51
1638354030000|2021-12-01 10:20:30|90267.2|90242.2|90262.5|90237.5|90267.2|90242.2|90261.6|90236.6|32
1638354040000|2021-12-01 10:20:40|90262.7|90237.7|90263.2|90238.2|90263.2|90238.2|90260.6|90235.6|26
1638354050000|2021-12-01 10:20:50|90263.5|90238.5|90258.8|90233.8|90263.9|90238.9|90257.8|90232.8|43
1638354060000|2021-12-01 10:21:00|90259|90234|90253.1|90228.1|90259.3|90234.3|90253.1|90228.1|43
1638354070000|2021-12-01 10:21:10|90253.5|90228.5|90250.2|90225.2|90254|90229|90249.6|90224.6|43
1638354080000|2021-12-01 10:21:20|90250|90225|90251.6|90226.6|90255.6|90230.6|90248.3|90223.3|62
1638354090000|2021-12-01 10:21:30|90251.7|90226.7|90249.1|90224.1|90252.2|90227.2|90246.4|90221.4|44
1638354100000|2021-12-01 10:21:40|90248.8|90223.8|90248.6|90223.6|90249|90224|90247.7|90222.7|35
1638354110000|2021-12-01 10:21:50|90248.4|90223.4|90252.7|90227.7|90254|90229|90246.6|90221.6|61
1638354120000|2021-12-01 10:22:00|90253.2|90228.2|90255.7|90230.7|90256.3|90231.3|90251.2|90226.2|58
1638354130000|2021-12-01 10:22:10|90256.1|90231.1|90255.3|90230.3|90260.1|90235.1|90254.6|90229.6|54
1638354140000|2021-12-01 10:22:20|90254.8|90229.8|90258.5|90233.5|90259.4|90234.4|90254.5|90229.5|41
1638354150000|2021-12-01 10:22:30|90258.7|90233.7|90262.6|90237.6|90263.1|90238.1|90258|90233|45
1638354160000|2021-12-01 10:22:40|90263.1|90238.1|90261.7|90236.7|90263.3|90238.3|90261|90236|36
1638354170000|2021-12-01 10:22:50|90261.8|90236.8|90259.5|90234.5|90262|90237|90258.7|90233.7|41
1638354180000|2021-12-01 10:23:00|90259.8|90234.8|90261.3|90236.3|90265.3|90240.3|90259|90234|47
1638354190000|2021-12-01 10:23:10|90261.4|90236.4|90267|90242|90267.2|90242.2|90261.2|90236.2|48
1638354200000|2021-12-01 10:23:20|90267.5|90242.5|90260.6|90235.6|90267.5|90242.5|90259.4|90234.4|44
1638354210000|2021-12-01 10:23:30|90261|90236|90266.1|90241.1|90267.3|90242.3|90261|90236|45
1638354220000|2021-12-01 10:23:40|90265.8|90240.8|90262.4|90237.4|90266.3|90241.3|90261.2|90236.2|49
1638354230000|2021-12-01 10:23:50|90262.3|90237.3|90258.8|90233.8|90263.8|90238.8|90257.5|90232.5|50
1638354240000|2021-12-01 10:24:00|90259.1|90234.1|90257.9|90232.9|90262.7|90237.7|90257.4|90232.4|50
1638354250000|2021-12-01 10:24:10|90258.4|90233.4|90273|90248|90273.4|90248.4|90256.8|90231.8|50
1638354260000|2021-12-01 10:24:20|90273.5|90248.5|90275.3|90250.3|90277.6|90252.6|90271.6|90246.6|63
1638354270000|2021-12-01 10:24:30|90275.9|90250.9|90277.6|90252.6|90277.6|90252.6|90274.3|90249.3|42
1638354280000|2021-12-01 10:24:40|90277.5|90252.5|90286.8|90261.8|90286.8|90261.8|90277.1|90252.1|58
1638354290000|2021-12-01 10:24:50|90287|90262|90284|90259|90287|90262|90283.3|90258.3|51
1638354300000|2021-12-01 10:25:00|90284.9|90259.9|90286.5|90261.5|90289.1|90264.1|90284.2|90259.2|53
1638354310000|2021-12-01 10:25:10|90286.6|90261.6|90286.2|90261.2|90287.9|90262.9|90285.9|90260.9|33
1638354320000|2021-12-01 10:25:20|90286.1|90261.1|90281.4|90256.4|90286.4|90261.4|90281.3|90256.3|40
1638354330000|2021-12-01 10:25:30|90281.2|90256.2|90283.6|90258.6|90283.8|90258.8|90280.5|90255.5|47
1638354340000|2021-12-01 10:25:40|90283.5|90258.5|90282.8|90257.8|90290.1|90265.1|90282.7|90257.7|47
1638354350000|2021-12-01 10:25:50|90283|90258|90276.2|90251.2|90284.2|90259.2|90276.2|90251.2|54
1638354360000|2021-12-01 10:26:00|90275.7|90250.7|90273.7|90248.7|90276.1|90251.1|90271.9|90246.9|45
1638354370000|2021-12-01 10:26:10|90273.6|90248.6|90277.5|90252.5|90279.7|90254.7|90271.7|90246.7|54
1638354380000|2021-12-01 10:26:20|90278.3|90253.3|90273.7|90248.7|90278.3|90253.3|90271.3|90246.3|55
1638354390000|2021-12-01 10:26:30|90273.8|90248.8|90274.7|90249.7|90275.3|90250.3|90269.9|90244.9|41
1638354400000|2021-12-01 10:26:40|90274.8|90249.8|90269.7|90244.7|90275.7|90250.7|90268.6|90243.6|54
1638354410000|2021-12-01 10:26:50|90269.3|90244.3|90270|90245|90270.4|90245.4|90268.2|90243.2|34
1638354420000|2021-12-01 10:27:00|90269.9|90244.9|90270.9|90245.9|90271.3|90246.3|90268.8|90243.8|46
1638354430000|2021-12-01 10:27:10|90271.3|90246.3|90271.5|90246.5|90271.6|90246.6|90270.1|90245.1|38
1638354440000|2021-12-01 10:27:20|90271.7|90246.7|90268.6|90243.6|90271.7|90246.7|90268.4|90243.4|30
1638354450000|2021-12-01 10:27:30|90268.7|90243.7|90266.9|90241.9|90268.7|90243.7|90263.6|90238.6|64
1638354460000|2021-12-01 10:27:40|90266.8|90241.8|90266.7|90241.7|90267.4|90242.4|90266|90241|35
1638354470000|2021-12-01 10:27:50|90266.9|90241.9|90263.2|90238.2|90267|90242|90262.6|90237.6|48
1638354480000|2021-12-01 10:28:00|90262.8|90237.8|90263.3|90238.3|90264.6|90239.6|90262.8|90237.8|35
1638354490000|2021-12-01 10:28:10|90263.5|90238.5|90264.1|90239.1|90264.3|90239.3|90263.3|90238.3|23
1638354500000|2021-12-01 10:28:20|90264|90239|90267.4|90242.4|90267.7|90242.7|90263.6|90238.6|28
1638354510000|2021-12-01 10:28:30|90267.6|90242.6|90268.4|90243.4|90269|90244|90267.5|90242.5|31
1638354520000|2021-12-01 10:28:40|90268.3|90243.3|90267.4|90242.4|90270.8|90245.8|90266.2|90241.2|44
1638354530000|2021-12-01 10:28:50|90267.6|90242.6|90265.3|90240.3|90269.4|90244.4|90264.9|90239.9|44
1638354540000|2021-12-01 10:29:00|90265.1|90240.1|90266.6|90241.6|90266.6|90241.6|90264.3|90239.3|46
1638354550000|2021-12-01 10:29:10|90266.3|90241.3|90263.1|90238.1|90269.5|90244.5|90263.1|90238.1|45
1638354560000|2021-12-01 10:29:20|90263.4|90238.4|90264.4|90239.4|90266.2|90241.2|90263.4|90238.4|52
1638354570000|2021-12-01 10:29:30|90264.1|90239.1|90257.6|90232.6|90264.6|90239.6|90256|90231|39
1638354580000|2021-12-01 10:29:40|90258.1|90233.1|90257.5|90232.5|90258.6|90233.6|90256.7|90231.7|44
1638354590000|2021-12-01 10:29:50|90256.5|90231.5|90264.1|90239.1|90264.6|90239.6|90256.3|90231.3|42
1638354600000|2021-12-01 10:30:00|90263.9|90238.9|90262.6|90237.6|90265.2|90240.2|90262.3|90237.3|45
1638354610000|2021-12-01 10:30:10|90262.4|90237.4|90263.5|90238.5|90264.4|90239.4|90261.8|90236.8|43
1638354620000|2021-12-01 10:30:20|90263.7|90238.7|90264|90239|90264.2|90239.2|90263|90238|31
1638354630000|2021-12-01 10:30:30|90264.1|90239.1|90264.7|90239.7|90265|90240|90263.8|90238.8|30
1638354640000|2021-12-01 10:30:40|90264.3|90239.3|90261.1|90236.1|90264.3|90239.3|90259.5|90234.5|44
1638354650000|2021-12-01 10:30:50|90261|90236|90251.9|90226.9|90261.2|90236.2|90251.9|90226.9|36
1638354660000|2021-12-01 10:31:00|90252|90227|90250.7|90225.7|90254.5|90229.5|90249.1|90224.1|51
1638354670000|2021-12-01 10:31:10|90250.4|90225.4|90251.4|90226.4|90251.8|90226.8|90249.4|90224.4|40
1638354680000|2021-12-01 10:31:20|90251.6|90226.6|90253.6|90228.6|90257.5|90232.5|90250.6|90225.6|54
1638354690000|2021-12-01 10:31:30|90252.8|90227.8|90256.3|90231.3|90257.6|90232.6|90252.3|90227.3|49
1638354700000|2021-12-01 10:31:40|90257.7|90232.7|90256.4|90231.4|90258.9|90233.9|90255.9|90230.9|48
1638354710000|2021-12-01 10:31:50|90256.6|90231.6|90259.9|90234.9|90264.3|90239.3|90256.6|90231.6|54
1638354720000|2021-12-01 10:32:00|90259.6|90234.6|90265.8|90240.8|90267.3|90242.3|90259.6|90234.6|45
1638354730000|2021-12-01 10:32:10|90268.3|90243.3|90268.6|90243.6|90272.5|90247.5|90266.4|90241.4|44
1638354740000|2021-12-01 10:32:20|90268.3|90243.3|90268.6|90243.6|90275.5|90250.5|90266.1|90241.1|45
1638354750000|2021-12-01 10:32:30|90267.9|90242.9|90266.1|90241.1|90269|90244|90266|90241|35
1638354760000|2021-12-01 10:32:40|90266.5|90241.5|90268.2|90243.2|90270|90245|90265.6|90240.6|39
1638354770000|2021-12-01 10:32:50|90266.7|90241.7|90268.1|90243.1|90269.5|90244.5|90265.3|90240.3|53
1638354780000|2021-12-01 10:33:00|90267.9|90242.9|90266.7|90241.7|90270.2|90245.2|90265.3|90240.3|44
1638354790000|2021-12-01 10:33:10|90267.1|90242.1|90268.8|90243.8|90268.8|90243.8|90264.7|90239.7|38
1638354800000|2021-12-01 10:33:20|90269.2|90244.2|90267.3|90242.3|90269.4|90244.4|90267.1|90242.1|32
1638354810000|2021-12-01 10:33:30|90267.4|90242.4|90270.4|90245.4|90270.4|90245.4|90266|90241|25
1638354820000|2021-12-01 10:33:40|90272.7|90247.7|90280.1|90255.1|90280.8|90255.8|90272|90247|42
1638354830000|2021-12-01 10:33:50|90279.6|90254.6|90275|90250|90280.8|90255.8|90274.1|90249.1|43
1638354840000|2021-12-01 10:34:00|90274.9|90249.9|90271|90246|90275.1|90250.1|90267.4|90242.4|39
1638354850000|2021-12-01 10:34:10|90271.9|90246.9|90271.8|90246.8|90272.3|90247.3|90271|90246|47
1638354860000|2021-12-01 10:34:20|90270.5|90245.5|90267.6|90242.6|90270.5|90245.5|90265.6|90240.6|50
1638354870000|2021-12-01 10:34:30|90267.5|90242.5|90263.5|90238.5|90267.5|90242.5|90261.7|90236.7|47
1638354880000|2021-12-01 10:34:40|90263.3|90238.3|90266.2|90241.2|90266.4|90241.4|90263.2|90238.2|40
1638354890000|2021-12-01 10:34:50|90265.7|90240.7|90262.6|90237.6|90266.4|90241.4|90262.2|90237.2|30
1638354900000|2021-12-01 10:35:00|90262.7|90237.7|90246.2|90221.2|90263|90238|90245.4|90220.4|47
1638354910000|2021-12-01 10:35:10|90246.9|90221.9|90250.8|90225.8|90255.3|90230.3|90246.8|90221.8|60
1638354920000|2021-12-01 10:35:20|90250.5|90225.5|90248.5|90223.5|90250.8|90225.8|90246.9|90221.9|51
1638354930000|2021-12-01 10:35:30|90248.6|90223.6|90240.8|90215.8|90248.6|90223.6|90238.9|90213.9|42
1638354940000|2021-12-01 10:35:40|90241|90216|90240.7|90215.7|90241|90216|90239.4|90214.4|32
1638354950000|2021-12-01 10:35:50|90240.8|90215.8|90255.6|90230.6|90255.7|90230.7|90240.8|90215.8|62
1638354960000|2021-12-01 10:36:00|90255.9|90230.9|90254.1|90229.1|90255.9|90230.9|90253.8|90228.8|39
1638354970000|2021-12-01 10:36:10|90254.2|90229.2|90253.8|90228.8|90257.5|90232.5|90252.2|90227.2|51
1638354980000|2021-12-01 10:36:20|90251.2|90226.2|90249.9|90224.9|90254|90229|90249.3|90224.3|59
1638354990000|2021-12-01 10:36:30|90249.7|90224.7|90250.2|90225.2|90250.9|90225.9|90248.8|90223.8|40
1638355000000|2021-12-01 10:36:40|90250.3|90225.3|90248.1|90223.1|90250.5|90225.5|90247.3|90222.3|46
1638355010000|2021-12-01 10:36:50|90248.3|90223.3|90246.7|90221.7|90257.1|90232.1|90246.4|90221.4|62
1638355020000|2021-12-01 10:37:00|90246.6|90221.6|90245.2|90220.2|90248.2|90223.2|90244.4|90219.4|46
1638355030000|2021-12-01 10:37:10|90244.9|90219.9|90244.2|90219.2|90245.7|90220.7|90244.1|90219.1|47
1638355040000|2021-12-01 10:37:20|90244|90219|90239.4|90214.4|90246.1|90221.1|90239|90214|48
1638355050000|2021-12-01 10:37:30|90239|90214|90239.2|90214.2|90239.9|90214.9|90238.7|90213.7|40
1638355060000|2021-12-01 10:37:40|90239.1|90214.1|90239.6|90214.6|90239.7|90214.7|90238.4|90213.4|33
1638355070000|2021-12-01 10:37:50|90239.7|90214.7|90239.6|90214.6|90240.2|90215.2|90238.9|90213.9|28
1638355080000|2021-12-01 10:38:00|90239.7|90214.7|90246.9|90221.9|90247.6|90222.6|90239.6|90214.6|43
1638355090000|2021-12-01 10:38:10|90246.5|90221.5|90240.1|90215.1|90246.9|90221.9|90240.1|90215.1|50
1638355100000|2021-12-01 10:38:20|90239.8|90214.8|90240.6|90215.6|90241.2|90216.2|90236.2|90211.2|60
1638355110000|2021-12-01 10:38:30|90240.5|90215.5|90241.7|90216.7|90242.7|90217.7|90239.4|90214.4|48
1638355120000|2021-12-01 10:38:40|90241.4|90216.4|90241.1|90216.1|90242.2|90217.2|90239.6|90214.6|30
1638355130000|2021-12-01 10:38:50|90241.2|90216.2|90240.5|90215.5|90241.8|90216.8|90240.1|90215.1|20
1638355140000|2021-12-01 10:39:00|90240.4|90215.4|90240.4|90215.4|90241|90216|90238.3|90213.3|43
1638355150000|2021-12-01 10:39:10|90239.8|90214.8|90239.7|90214.7|90240.5|90215.5|90238.3|90213.3|39
1638355160000|2021-12-01 10:39:20|90239.3|90214.3|90242.3|90217.3|90245.5|90220.5|90239.3|90214.3|45
1638355170000|2021-12-01 10:39:30|90242.2|90217.2|90242.9|90217.9|90244.1|90219.1|90242|90217|36
1638355180000|2021-12-01 10:39:40|90243.5|90218.5|90243|90218|90243.6|90218.6|90242.5|90217.5|27
1638355190000|2021-12-01 10:39:50|90242.7|90217.7|90245.7|90220.7|90246.7|90221.7|90241.3|90216.3|39
1638355200000|2021-12-01 10:40:00|90245.5|90220.5|90244|90219|90246|90221|90243.6|90218.6|40
1638355210000|2021-12-01 10:40:10|90243.9|90218.9|90252.1|90227.1|90252.9|90227.9|90243.3|90218.3|53
1638355220000|2021-12-01 10:40:20|90252.2|90227.2|90254.3|90229.3|90256.6|90231.6|90252.2|90227.2|55
1638355230000|2021-12-01 10:40:30|90254.7|90229.7|90257|90232|90260.7|90235.7|90253.9|90228.9|47
1638355240000|2021-12-01 10:40:40|90256.9|90231.9|90257.6|90232.6|90258|90233|90252.6|90227.6|58
1638355250000|2021-12-01 10:40:50|90256.8|90231.8|90263.8|90238.8|90269.1|90244.1|90255.3|90230.3|57
1638355260000|2021-12-01 10:41:00|90262.9|90237.9|90265.5|90240.5|90265.6|90240.6|90262.9|90237.9|55
1638355270000|2021-12-01 10:41:10|90265.4|90240.4|90267.8|90242.8|90268.3|90243.3|90265.2|90240.2|51
1638355280000|2021-12-01 10:41:20|90267.4|90242.4|90264.7|90239.7|90269.6|90244.6|90262.4|90237.4|58
1638355290000|2021-12-01 10:41:30|90265.7|90240.7|90276.3|90251.3|90276.6|90251.6|90265.7|90240.7|52
1638355300000|2021-12-01 10:41:40|90276.5|90251.5|90274.9|90249.9|90276.5|90251.5|90274.9|90249.9|37
1638355310000|2021-12-01 10:41:50|90274.7|90249.7|90274.1|90249.1|90278.2|90253.2|90273.4|90248.4|48
1638355320000|2021-12-01 10:42:00|90274.5|90249.5|90274.7|90249.7|90278.1|90253.1|90274.2|90249.2|48
1638355330000|2021-12-01 10:42:10|90274.9|90249.9|90286.4|90261.4|90286.4|90261.4|90274.1|90249.1|41
1638355340000|2021-12-01 10:42:20|90286.7|90261.7|90283.3|90258.3|90287.1|90262.1|90282.6|90257.6|49
1638355350000|2021-12-01 10:42:30|90283.5|90258.5|90283.7|90258.7|90287.7|90262.7|90282.6|90257.6|48
1638355360000|2021-12-01 10:42:40|90283.8|90258.8|90281.2|90256.2|90283.8|90258.8|90279.3|90254.3|47
1638355370000|2021-12-01 10:42:50|90281|90256|90286.1|90261.1|90288.4|90263.4|90281|90256|45
1638355380000|2021-12-01 10:43:00|90285.9|90260.9|90289.5|90264.5|90290.4|90265.4|90282.2|90257.2|53
1638355390000|2021-12-01 10:43:10|90289.7|90264.7|90293.4|90268.4|90294.1|90269.1|90285.4|90260.4|55
1638355400000|2021-12-01 10:43:20|90292.7|90267.7|90299.2|90274.2|90303.7|90278.7|90292.3|90267.3|55
1638355410000|2021-12-01 10:43:30|90299.5|90274.5|90301.8|90276.8|90305.2|90280.2|90299.3|90274.3|54
1638355420000|2021-12-01 10:43:40|90302.8|90277.8|90299.4|90274.4|90303|90278|90296.7|90271.7|45
1638355430000|2021-12-01 10:43:50|90298.7|90273.7|90296.3|90271.3|90298.7|90273.7|90292.9|90267.9|59
1638355440000|2021-12-01 10:44:00|90296.1|90271.1|90296.6|90271.6|90298|90273|90295|90270|59
1638355450000|2021-12-01 10:44:10|90296.2|90271.2|90297.5|90272.5|90297.7|90272.7|90295.1|90270.1|44
1638355460000|2021-12-01 10:44:20|90297.4|90272.4|90297.1|90272.1|90299.3|90274.3|90295.3|90270.3|54
1638355470000|2021-12-01 10:44:30|90297.4|90272.4|90299.8|90274.8|90300.2|90275.2|90294.5|90269.5|61
1638355480000|2021-12-01 10:44:40|90299.4|90274.4|90300.1|90275.1|90302.1|90277.1|90299.4|90274.4|47
1638355490000|2021-12-01 10:44:50|90298.9|90273.9|90298.4|90273.4|90304.2|90279.2|90297|90272|67
1638355500000|2021-12-01 10:45:00|90298.1|90273.1|90313.3|90288.3|90314.7|90289.7|90297|90272|53
1638355510000|2021-12-01 10:45:10|90313.4|90288.4|90303.5|90278.5|90313.4|90288.4|90302.4|90277.4|62
1638355520000|2021-12-01 10:45:20|90303.2|90278.2|90304|90279|90304|90279|90299.1|90274.1|42
1638355530000|2021-12-01 10:45:30|90303.7|90278.7|90302|90277|90306.3|90281.3|90301|90276|58
1638355540000|2021-12-01 10:45:40|90302.1|90277.1|90304.3|90279.3|90304.9|90279.9|90299.8|90274.8|46
1638355550000|2021-12-01 10:45:50|90304.7|90279.7|90305.3|90280.3|90305.5|90280.5|90303.9|90278.9|40
1638355560000|2021-12-01 10:46:00|90305.4|90280.4|90300.8|90275.8|90305.4|90280.4|90298.5|90273.5|43
1638355570000|2021-12-01 10:46:10|90300.7|90275.7|90299|90274|90301.1|90276.1|90298.8|90273.8|34
1638355580000|2021-12-01 10:46:20|90298.7|90273.7|90291.1|90266.1|90299.7|90274.7|90290|90265|37
1638355590000|2021-12-01 10:46:30|90289.3|90264.3|90279.7|90254.7|90289.7|90264.7|90277.9|90252.9|54
1638355600000|2021-12-01 10:46:40|90279.9|90254.9|90286.1|90261.1|90287.8|90262.8|90279.1|90254.1|58
1638355610000|2021-12-01 10:46:50|90286.3|90261.3|90285.1|90260.1|90287.2|90262.2|90283.5|90258.5|33
1638355620000|2021-12-01 10:47:00|90285.2|90260.2|90285.5|90260.5|90290.3|90265.3|90284.7|90259.7|46
1638355630000|2021-12-01 10:47:10|90285.2|90260.2|90285|90260|90286|90261|90284.2|90259.2|31
1638355640000|2021-12-01 10:47:20|90284.8|90259.8|90282.1|90257.1|90285.8|90260.8|90282|90257|27
1638355650000|2021-12-01 10:47:30|90282.9|90257.9|90279.1|90254.1|90285.4|90260.4|90278.4|90253.4|50
1638355660000|2021-12-01 10:47:40|90279.2|90254.2|90279.6|90254.6|90280.9|90255.9|90276.1|90251.1|41
1638355670000|2021-12-01 10:47:50|90279.4|90254.4|90281.6|90256.6|90282.6|90257.6|90278|90253|46
1638355680000|2021-12-01 10:48:00|90281.4|90256.4|90283.5|90258.5|90284.5|90259.5|90280.4|90255.4|48
1638355690000|2021-12-01 10:48:10|90282.9|90257.9|90278.1|90253.1|90284.9|90259.9|90276.9|90251.9|56
1638355700000|2021-12-01 10:48:20|90277.5|90252.5|90278.5|90253.5|90282.6|90257.6|90276|90251|52
1638355710000|2021-12-01 10:48:30|90278.4|90253.4|90276.5|90251.5|90278.6|90253.6|90275.7|90250.7|29
1638355720000|2021-12-01 10:48:40|90276.6|90251.6|90274.2|90249.2|90277.5|90252.5|90273.8|90248.8|42
1638355730000|2021-12-01 10:48:50|90273.9|90248.9|90260.3|90235.3|90277.3|90252.3|90260.3|90235.3|62
1638355740000|2021-12-01 10:49:00|90260.2|90235.2|90265.4|90240.4|90265.4|90240.4|90254.1|90229.1|60
1638355750000|2021-12-01 10:49:10|90264.3|90239.3|90264.1|90239.1|90264.7|90239.7|90263.2|90238.2|29
1638355760000|2021-12-01 10:49:20|90264|90239|90281.3|90256.3|90281.3|90256.3|90261.6|90236.6|43
1638355770000|2021-12-01 10:49:30|90279.9|90254.9|90271.1|90246.1|90279.9|90254.9|90269.2|90244.2|48
1638355780000|2021-12-01 10:49:40|90271.2|90246.2|90269.4|90244.4|90272.7|90247.7|90268.9|90243.9|35
1638355790000|2021-12-01 10:49:50|90273.9|90248.9|90274.4|90249.4|90283.4|90258.4|90272.7|90247.7|55
1638355800000|2021-12-01 10:50:00|90275.5|90250.5|90274.4|90249.4|90277.9|90252.9|90274|90249|57
1638355810000|2021-12-01 10:50:10|90274.6|90249.6|90274.2|90249.2|90277.1|90252.1|90274.2|90249.2|31
1638355820000|2021-12-01 10:50:20|90272.5|90247.5|90260.6|90235.6|90272.5|90247.5|90258.3|90233.3|68
1638355830000|2021-12-01 10:50:30|90260.5|90235.5|90264.4|90239.4|90266.5|90241.5|90259.2|90234.2|42
1638355840000|2021-12-01 10:50:40|90264.2|90239.2|90272.4|90247.4|90272.8|90247.8|90264.1|90239.1|52
1638355850000|2021-12-01 10:50:50|90271.8|90246.8|90278.4|90253.4|90281.6|90256.6|90271.2|90246.2|55
1638355860000|2021-12-01 10:51:00|90277.5|90252.5|90274.9|90249.9|90284.4|90259.4|90274.9|90249.9|57
1638355870000|2021-12-01 10:51:10|90274.8|90249.8|90278.5|90253.5|90279.6|90254.6|90274.8|90249.8|43
1638355880000|2021-12-01 10:51:20|90278.3|90253.3|90274.5|90249.5|90278.7|90253.7|90274|90249|38
1638355890000|2021-12-01 10:51:30|90275.1|90250.1|90256.9|90231.9|90275.1|90250.1|90256.7|90231.7|41
1638355900000|2021-12-01 10:51:40|90257.1|90232.1|90256.5|90231.5|90257.9|90232.9|90256.4|90231.4|31
1638355910000|2021-12-01 10:51:50|90256.6|90231.6|90257.9|90232.9|90257.9|90232.9|90256.4|90231.4|25
1638355920000|2021-12-01 10:52:00|90258|90233|90252.5|90227.5|90262.3|90237.3|90252.5|90227.5|45
1638355930000|2021-12-01 10:52:10|90252.8|90227.8|90252.9|90227.9|90253.7|90228.7|90252.2|90227.2|38
1638355940000|2021-12-01 10:52:20|90252.7|90227.7|90247|90222|90255.3|90230.3|90246.5|90221.5|48
1638355950000|2021-12-01 10:52:30|90247.2|90222.2|90236.3|90211.3|90247.4|90222.4|90236.3|90211.3|36
1638355960000|2021-12-01 10:52:40|90237.2|90212.2|90228.1|90203.1|90237.2|90212.2|90227.3|90202.3|60
1638355970000|2021-12-01 10:52:50|90227.9|90202.9|90231.3|90206.3|90231.3|90206.3|90226.7|90201.7|31
1638355980000|2021-12-01 10:53:00|90230.6|90205.6|90223.5|90198.5|90230.6|90205.6|90222.1|90197.1|59
1638355990000|2021-12-01 10:53:10|90222.7|90197.7|90225.6|90200.6|90228.5|90203.5|90221.4|90196.4|54
1638356000000|2021-12-01 10:53:20|90225.5|90200.5|90226.9|90201.9|90226.9|90201.9|90224.8|90199.8|34
1638356010000|2021-12-01 10:53:30|90228.3|90203.3|90232.3|90207.3|90235.4|90210.4|90228.3|90203.3|36
1638356020000|2021-12-01 10:53:40|90232.7|90207.7|90238|90213|90238|90213|90231.8|90206.8|35
1638356030000|2021-12-01 10:53:50|90237.9|90212.9|90236.5|90211.5|90247.4|90222.4|90236.2|90211.2|52
1638356040000|2021-12-01 10:54:00|90235.9|90210.9|90234.4|90209.4|90236.4|90211.4|90229.5|90204.5|50
1638356050000|2021-12-01 10:54:10|90234.6|90209.6|90232.9|90207.9|90234.6|90209.6|90230.8|90205.8|44
1638356060000|2021-12-01 10:54:20|90233.3|90208.3|90238.1|90213.1|90239.8|90214.8|90233.3|90208.3|48
1638356070000|2021-12-01 10:54:30|90238|90213|90252.1|90227.1|90253.8|90228.8|90238|90213|56
1638356080000|2021-12-01 10:54:40|90250.9|90225.9|90247.3|90222.3|90250.9|90225.9|90246.9|90221.9|38
1638356090000|2021-12-01 10:54:50|90247.4|90222.4|90243.5|90218.5|90248.2|90223.2|90242.4|90217.4|47
1638356100000|2021-12-01 10:55:00|90243.6|90218.6|90242.4|90217.4|90247.4|90222.4|90239.3|90214.3|62
1638356110000|2021-12-01 10:55:10|90242.1|90217.1|90241.3|90216.3|90245.7|90220.7|90240|90215|38
1638356120000|2021-12-01 10:55:20|90241.1|90216.1|90240.8|90215.8|90242.2|90217.2|90237.5|90212.5|46
1638356130000|2021-12-01 10:55:30|90240.3|90215.3|90238.3|90213.3|90241.4|90216.4|90237.7|90212.7|35
1638356140000|2021-12-01 10:55:40|90237.4|90212.4|90240.7|90215.7|90242.4|90217.4|90237.2|90212.2|39
1638356150000|2021-12-01 10:55:50|90240.5|90215.5|90242.2|90217.2|90242.2|90217.2|90240.3|90215.3|26
1638356160000|2021-12-01 10:56:00|90242.1|90217.1|90240.5|90215.5|90242.6|90217.6|90240.5|90215.5|27
1638356170000|2021-12-01 10:56:10|90240.3|90215.3|90237.1|90212.1|90240.4|90215.4|90236.6|90211.6|32
1638356180000|2021-12-01 10:56:20|90236.9|90211.9|90237|90212|90237.5|90212.5|90236.4|90211.4|28
1638356190000|2021-12-01 10:56:30|90236.7|90211.7|90215.5|90190.5|90236.7|90211.7|90214.6|90189.6|62
1638356200000|2021-12-01 10:56:40|90215.1|90190.1|90213.4|90188.4|90215.4|90190.4|90213.2|90188.2|44
1638356210000|2021-12-01 10:56:50|90213.3|90188.3|90214.4|90189.4|90218|90193|90213.3|90188.3|44
1638356220000|2021-12-01 10:57:00|90215.1|90190.1|90202.3|90177.3|90215.1|90190.1|90201.8|90176.8|45
1638356230000|2021-12-01 10:57:10|90201.8|90176.8|90202.2|90177.2|90206.6|90181.6|90200.9|90175.9|47
1638356240000|2021-12-01 10:57:20|90202.5|90177.5|90202|90177|90202.8|90177.8|90198.9|90173.9|42
1638356250000|2021-12-01 10:57:30|90202.3|90177.3|90192.1|90167.1|90202.3|90177.3|90191.8|90166.8|41
1638356260000|2021-12-01 10:57:40|90192.4|90167.4|90198.7|90173.7|90199.3|90174.3|90192.4|90167.4|38
1638356270000|2021-12-01 10:57:50|90198.2|90173.2|90198.1|90173.1|90199.2|90174.2|90197|90172|30
1638356280000|2021-12-01 10:58:00|90198.2|90173.2|90191.1|90166.1|90198.3|90173.3|90186.1|90161.1|57
1638356290000|2021-12-01 10:58:10|90190.8|90165.8|90187.2|90162.2|90191|90166|90186.8|90161.8|43
1638356300000|2021-12-01 10:58:20|90187.5|90162.5|90186.9|90161.9|90187.5|90162.5|90186.1|90161.1|44
1638356310000|2021-12-01 10:58:30|90186.8|90161.8|90188.1|90163.1|90188.8|90163.8|90186.7|90161.7|29
1638356320000|2021-12-01 10:58:40|90188.2|90163.2|90195.4|90170.4|90195.9|90170.9|90187.8|90162.8|52
1638356330000|2021-12-01 10:58:50|90195.6|90170.6|90198.5|90173.5|90201.7|90176.7|90195.2|90170.2|46
1638356340000|2021-12-01 10:59:00|90198.3|90173.3|90197.8|90172.8|90199.8|90174.8|90197.8|90172.8|41
1638356350000|2021-12-01 10:59:10|90198|90173|90190.7|90165.7|90198|90173|90188.6|90163.6|41
1638356360000|2021-12-01 10:59:20|90192|90167|90196.9|90171.9|90197.5|90172.5|90192|90167|43
1638356370000|2021-12-01 10:59:30|90196.8|90171.8|90205|90180|90205.6|90180.6|90196.5|90171.5|44
1638356380000|2021-12-01 10:59:40|90204.4|90179.4|90203.8|90178.8|90205.8|90180.8|90203.6|90178.6|32
1638356390000|2021-12-01 10:59:50|90203.7|90178.7|90203.8|90178.8|90206.4|90181.4|90202.4|90177.4|47
1638356400000|2021-12-01 11:00:00|90204.4|90179.4|90199.9|90174.9|90204.4|90179.4|90199.7|90174.7|55
1638356410000|2021-12-01 11:00:10|90200|90175|90201.4|90176.4|90201.7|90176.7|90199.1|90174.1|33
1638356420000|2021-12-01 11:00:20|90201.5|90176.5|90198|90173|90205.8|90180.8|90197.9|90172.9|53
1638356430000|2021-12-01 11:00:30|90197.4|90172.4|90195.9|90170.9|90198.9|90173.9|90192.3|90167.3|51
1638356440000|2021-12-01 11:00:40|90192.8|90167.8|90194.3|90169.3|90197.4|90172.4|90192.8|90167.8|43
1638356450000|2021-12-01 11:00:50|90194.1|90169.1|90194.2|90169.2|90194.3|90169.3|90192.8|90167.8|34
1638356460000|2021-12-01 11:01:00|90194.1|90169.1|90192.9|90167.9|90194.7|90169.7|90189.8|90164.8|56
1638356470000|2021-12-01 11:01:10|90191.2|90166.2|90210.9|90185.9|90210.9|90185.9|90186.3|90161.3|62
1638356480000|2021-12-01 11:01:20|90211.3|90186.3|90205.7|90180.7|90211.3|90186.3|90205.7|90180.7|48
1638356490000|2021-12-01 11:01:30|90205.8|90180.8|90206.5|90181.5|90207.4|90182.4|90205.7|90180.7|33
1638356500000|2021-12-01 11:01:40|90206.8|90181.8|90200.3|90175.3|90207.4|90182.4|90200.2|90175.2|37
1638356510000|2021-12-01 11:01:50|90199.8|90174.8|90204|90179|90204.3|90179.3|90193|90168|57
1638356520000|2021-12-01 11:02:00|90204.1|90179.1|90200.1|90175.1|90205.2|90180.2|90199.9|90174.9|52
1638356530000|2021-12-01 11:02:10|90199.8|90174.8|90199.4|90174.4|90201.1|90176.1|90197|90172|51
1638356540000|2021-12-01 11:02:20|90199.6|90174.6|90201.6|90176.6|90204.8|90179.8|90199.4|90174.4|56
1638356550000|2021-12-01 11:02:30|90201.7|90176.7|90205.1|90180.1|90205.1|90180.1|90199.5|90174.5|60
1638356560000|2021-12-01 11:02:40|90206.7|90181.7|90210.4|90185.4|90210.5|90185.5|90206.7|90181.7|43
1638356570000|2021-12-01 11:02:50|90210.5|90185.5|90217.2|90192.2|90217.9|90192.9|90208.3|90183.3|51
1638356580000|2021-12-01 11:03:00|90217.4|90192.4|90212.7|90187.7|90217.5|90192.5|90212.7|90187.7|51
1638356590000|2021-12-01 11:03:10|90212.6|90187.6|90212.8|90187.8|90213.9|90188.9|90208.9|90183.9|49
1638356600000|2021-12-01 11:03:20|90213.1|90188.1|90214.7|90189.7|90217.1|90192.1|90213.1|90188.1|41
1638356610000|2021-12-01 11:03:30|90214.6|90189.6|90216.7|90191.7|90217.4|90192.4|90214.2|90189.2|48
1638356620000|2021-12-01 11:03:40|90216.8|90191.8|90198.1|90173.1|90216.9|90191.9|90198.1|90173.1|42
1638356630000|2021-12-01 11:03:50|90198.6|90173.6|90199.3|90174.3|90203.1|90178.1|90198.4|90173.4|50
1638356640000|2021-12-01 11:04:00|90199.5|90174.5|90200.4|90175.4|90206.8|90181.8|90199.4|90174.4|53
1638356650000|2021-12-01 11:04:10|90200.3|90175.3|90202.6|90177.6|90202.6|90177.6|90198.7|90173.7|51
1638356660000|2021-12-01 11:04:20|90202.2|90177.2|90200.4|90175.4|90202.4|90177.4|90197.1|90172.1|52
1638356670000|2021-12-01 11:04:30|90200.3|90175.3|90194.7|90169.7|90200.8|90175.8|90194|90169|52
1638356680000|2021-12-01 11:04:40|90194.5|90169.5|90194.1|90169.1|90195.2|90170.2|90194.1|90169.1|32
1638356690000|2021-12-01 11:04:50|90194|90169|90197.8|90172.8|90198.3|90173.3|90192.9|90167.9|48
1638356700000|2021-12-01 11:05:00|90197.9|90172.9|90197.5|90172.5|90198.5|90173.5|90192.4|90167.4|41
1638356710000|2021-12-01 11:05:10|90197.4|90172.4|90197.7|90172.7|90198.4|90173.4|90196.7|90171.7|30
1638356720000|2021-12-01 11:05:20|90197.3|90172.3|90196.5|90171.5|90198|90173|90196.2|90171.2|33
1638356730000|2021-12-01 11:05:30|90196.8|90171.8|90201.7|90176.7|90201.7|90176.7|90196.8|90171.8|49
1638356740000|2021-12-01 11:05:40|90201.5|90176.5|90191|90166|90203.4|90178.4|90190.2|90165.2|56
1638356750000|2021-12-01 11:05:50|90192.3|90167.3|90193.5|90168.5|90195.6|90170.6|90190.3|90165.3|37
1638356760000|2021-12-01 11:06:00|90194.7|90169.7|90191.6|90166.6|90195.1|90170.1|90191.6|90166.6|30
1638356770000|2021-12-01 11:06:10|90191.5|90166.5|90190.6|90165.6|90191.5|90166.5|90189.7|90164.7|36
1638356780000|2021-12-01 11:06:20|90190.5|90165.5|90191.1|90166.1|90191.1|90166.1|90190|90165|26
1638356790000|2021-12-01 11:06:30|90190.7|90165.7|90190.3|90165.3|90191.7|90166.7|90190.1|90165.1|31
1638356800000|2021-12-01 11:06:40|90190.4|90165.4|90186.6|90161.6|90191.5|90166.5|90186.6|90161.6|40
1638356810000|2021-12-01 11:06:50|90187.3|90162.3|90183.9|90158.9|90188.2|90163.2|90183.8|90158.8|44
1638356820000|2021-12-01 11:07:00|90184.2|90159.2|90183.4|90158.4|90184.7|90159.7|90183.2|90158.2|35
1638356830000|2021-12-01 11:07:10|90183.3|90158.3|90181.8|90156.8|90183.7|90158.7|90180.7|90155.7|37
1638356840000|2021-12-01 11:07:20|90181.4|90156.4|90176.7|90151.7|90182.5|90157.5|90173.7|90148.7|55
1638356850000|2021-12-01 11:07:30|90176.9|90151.9|90179.4|90154.4|90179.4|90154.4|90176.9|90151.9|39
1638356860000|2021-12-01 11:07:40|90179.2|90154.2|90184.8|90159.8|90184.8|90159.8|90178.7|90153.7|33
1638356870000|2021-12-01 11:07:50|90184.6|90159.6|90189.9|90164.9|90190.5|90165.5|90183.3|90158.3|39
1638356880000|2021-12-01 11:08:00|90190|90165|90184.1|90159.1|90191.4|90166.4|90183.4|90158.4|53
1638356890000|2021-12-01 11:08:10|90184.4|90159.4|90185.6|90160.6|90188.8|90163.8|90183.4|90158.4|46
1638356900000|2021-12-01 11:08:20|90185.8|90160.8|90181.2|90156.2|90185.8|90160.8|90176.3|90151.3|52
1638356910000|2021-12-01 11:08:30|90181.6|90156.6|90181.9|90156.9|90182.2|90157.2|90178.9|90153.9|57
1638356920000|2021-12-01 11:08:40|90181.8|90156.8|90186.7|90161.7|90187.2|90162.2|90181.6|90156.6|42
1638356930000|2021-12-01 11:08:50|90186.6|90161.6|90186.4|90161.4|90188.1|90163.1|90186.3|90161.3|30
1638356940000|2021-12-01 11:09:00|90188.2|90163.2|90187.6|90162.6|90189.5|90164.5|90187.5|90162.5|41
1638356950000|2021-12-01 11:09:10|90187.7|90162.7|90188.1|90163.1|90188.9|90163.9|90187.7|90162.7|30
1638356960000|2021-12-01 11:09:20|90188|90163|90188.3|90163.3|90188.4|90163.4|90187.8|90162.8|23
1638356970000|2021-12-01 11:09:30|90188.4|90163.4|90189.2|90164.2|90190.2|90165.2|90188.4|90163.4|34
1638356980000|2021-12-01 11:09:40|90189.6|90164.6|90178.6|90153.6|90189.6|90164.6|90178.4|90153.4|64
1638356990000|2021-12-01 11:09:50|90178.2|90153.2|90179.6|90154.6|90179.9|90154.9|90176.6|90151.6|49
1638357000000|2021-12-01 11:10:00|90180.4|90155.4|90182.4|90157.4|90184|90159|90178.1|90153.1|47
1638357010000|2021-12-01 11:10:10|90182.3|90157.3|90178.6|90153.6|90182.3|90157.3|90177.6|90152.6|58
1638357020000|2021-12-01 11:10:20|90178.2|90153.2|90186.8|90161.8|90186.8|90161.8|90178.1|90153.1|48
1638357030000|2021-12-01 11:10:30|90186.6|90161.6|90185.7|90160.7|90186.6|90161.6|90183.9|90158.9|33
1638357040000|2021-12-01 11:10:40|90185.6|90160.6|90179.6|90154.6|90185.6|90160.6|90178.2|90153.2|54
1638357050000|2021-12-01 11:10:50|90180.2|90155.2|90178.6|90153.6|90180.2|90155.2|90178.4|90153.4|46
1638357060000|2021-12-01 11:11:00|90178.7|90153.7|90173.7|90148.7|90178.7|90153.7|90173.7|90148.7|55
1638357070000|2021-12-01 11:11:10|90173.9|90148.9|90172.7|90147.7|90174.2|90149.2|90170.7|90145.7|58
1638357080000|2021-12-01 11:11:20|90172.6|90147.6|90194.3|90169.3|90196.5|90171.5|90171.5|90146.5|59
1638357090000|2021-12-01 11:11:30|90194.1|90169.1|90200.7|90175.7|90201.4|90176.4|90194|90169|63
1638357100000|2021-12-01 11:11:40|90199.7|90174.7|90202.3|90177.3|90202.3|90177.3|90198.3|90173.3|53
1638357110000|2021-12-01 11:11:50|90202.8|90177.8|90193.1|90168.1|90204.3|90179.3|90193.1|90168.1|63
1638357120000|2021-12-01 11:12:00|90192.6|90167.6|90190.6|90165.6|90193.5|90168.5|90190.3|90165.3|45
1638357130000|2021-12-01 11:12:10|90190.5|90165.5|90188.5|90163.5|90191.3|90166.3|90188.5|90163.5|39
1638357140000|2021-12-01 11:12:20|90188.6|90163.6|90191.9|90166.9|90192.4|90167.4|90188.6|90163.6|31
1638357150000|2021-12-01 11:12:30|90192.1|90167.1|90190.9|90165.9|90192.6|90167.6|90190.8|90165.8|28
1638357160000|2021-12-01 11:12:40|90190.8|90165.8|90190.5|90165.5|90192.1|90167.1|90190.2|90165.2|14
1638357170000|2021-12-01 11:12:50|90190.3|90165.3|90188.4|90163.4|90190.3|90165.3|90188.4|90163.4|31
1638357180000|2021-12-01 11:13:00|90188.8|90163.8|90185.7|90160.7|90188.8|90163.8|90185.7|90160.7|32
1638357190000|2021-12-01 11:13:10|90185.3|90160.3|90184.4|90159.4|90186.2|90161.2|90182.5|90157.5|42
1638357200000|2021-12-01 11:13:20|90184.6|90159.6|90184.5|90159.5|90189.3|90164.3|90183.4|90158.4|44
1638357210000|2021-12-01 11:13:30|90184.7|90159.7|90194.4|90169.4|90194.4|90169.4|90184.7|90159.7|36
1638357220000|2021-12-01 11:13:40|90194|90169|90196.2|90171.2|90197.9|90172.9|90191.7|90166.7|38
1638357230000|2021-12-01 11:13:50|90196.5|90171.5|90196|90171|90196.8|90171.8|90195.9|90170.9|22
1638357240000|2021-12-01 11:14:00|90196.1|90171.1|90198|90173|90198.7|90173.7|90192.4|90167.4|45
1638357250000|2021-12-01 11:14:10|90197.8|90172.8|90199.8|90174.8|90200.1|90175.1|90197.5|90172.5|43
1638357260000|2021-12-01 11:14:20|90198.7|90173.7|90202.7|90177.7|90203|90178|90198.6|90173.6|28
1638357270000|2021-12-01 11:14:30|90201.9|90176.9|90200.4|90175.4|90202.9|90177.9|90197|90172|45
1638357280000|2021-12-01 11:14:40|90200.6|90175.6|90201.9|90176.9|90202.1|90177.1|90200.6|90175.6|27
1638357290000|2021-12-01 11:14:50|90202.1|90177.1|90202.1|90177.1|90203.1|90178.1|90202.1|90177.1|21
1638357300000|2021-12-01 11:15:00|90201.9|90176.9|90195.2|90170.2|90202.4|90177.4|90194.6|90169.6|40
1638357310000|2021-12-01 11:15:10|90195|90170|90201.4|90176.4|90202.3|90177.3|90194.9|90169.9|41
1638357320000|2021-12-01 11:15:20|90202.3|90177.3|90202.4|90177.4|90203.7|90178.7|90201|90176|47
1638357330000|2021-12-01 11:15:30|90202.5|90177.5|90198.9|90173.9|90203.3|90178.3|90198.9|90173.9|35
1638357340000|2021-12-01 11:15:40|90197|90172|90201.1|90176.1|90201.9|90176.9|90196.6|90171.6|33
1638357350000|2021-12-01 11:15:50|90200.8|90175.8|90195.2|90170.2|90201|90176|90195.2|90170.2|50
1638357360000|2021-12-01 11:16:00|90195.5|90170.5|90232.3|90207.3|90237.5|90207.3|90195.5|90170.5|61
1638357370000|2021-12-01 11:16:10|90231.8|90206.8|90233.8|90208.8|90234.1|90209.1|90230.5|90205.5|46
1638357380000|2021-12-01 11:16:20|90233.5|90208.5|90231.8|90206.8|90237|90212|90228.7|90203.7|60
1638357390000|2021-12-01 11:16:30|90231.2|90206.2|90224.4|90199.4|90231.4|90206.4|90223.6|90198.6|50
1638357400000|2021-12-01 11:16:40|90224.5|90199.5|90226.5|90201.5|90228.2|90203.2|90224.3|90199.3|39
1638357410000|2021-12-01 11:16:50|90226.2|90201.2|90228.1|90203.1|90231.5|90206.5|90225.9|90200.9|34
1638357420000|2021-12-01 11:17:00|90228.4|90203.4|90230|90205|90231.7|90206.7|90225.6|90200.6|34
1638357430000|2021-12-01 11:17:10|90229|90204|90231.1|90206.1|90234|90209|90226.9|90201.9|59
1638357440000|2021-12-01 11:17:20|90230.9|90205.9|90230|90205|90235|90210|90226|90201|52
1638357450000|2021-12-01 11:17:30|90229.8|90204.8|90218.7|90193.7|90229.8|90204.8|90217.2|90192.2|60
1638357460000|2021-12-01 11:17:40|90219|90194|90219.1|90194.1|90220.2|90195.2|90217.4|90192.4|51
1638357470000|2021-12-01 11:17:50|90218.5|90193.5|90210.9|90185.9|90219.6|90194.6|90209.1|90184.1|54
1638357480000|2021-12-01 11:18:00|90210.6|90185.6|90211.2|90186.2|90214.5|90189.5|90209.7|90184.7|45
1638357490000|2021-12-01 11:18:10|90211.1|90186.1|90219.1|90194.1|90222.5|90197.5|90210.8|90185.8|46
1638357500000|2021-12-01 11:18:20|90219.6|90194.6|90226.9|90201.9|90227.9|90202.9|90211|90186|64
1638357510000|2021-12-01 11:18:30|90227.1|90202.1|90222.3|90197.3|90227.3|90202.3|90218.2|90193.2|63
1638357520000|2021-12-01 11:18:40|90221|90196|90216.9|90191.9|90223.7|90198.7|90215.9|90190.9|50
1638357530000|2021-12-01 11:18:50|90217|90192|90213.1|90188.1|90217.2|90192.2|90212.1|90187.1|45
1638357540000|2021-12-01 11:19:00|90212.7|90187.7|90215.6|90190.6|90218.2|90193.2|90210.9|90185.9|58
1638357550000|2021-12-01 11:19:10|90213.9|90188.9|90209|90184|90215.3|90190.3|90206.9|90181.9|50
1638357560000|2021-12-01 11:19:20|90208.9|90183.9|90229.7|90204.7|90235.1|90210.1|90208.1|90183.1|58
1638357570000|2021-12-01 11:19:30|90229.8|90204.8|90226.3|90201.3|90229.8|90204.8|90224.8|90199.8|48
1638357580000|2021-12-01 11:19:40|90226|90201|90220.4|90195.4|90226.4|90201.4|90219.3|90194.3|55
1638357590000|2021-12-01 11:19:50|90220.1|90195.1|90228.2|90203.2|90228.2|90203.2|90218.5|90193.5|55
1638357600000|2021-12-01 11:20:00|90231|90206|90239.1|90214.1|90239.4|90214.4|90230.8|90205.8|52
1638357610000|2021-12-01 11:20:10|90239.2|90214.2|90234.6|90209.6|90239.6|90214.6|90234.5|90209.5|44
1638357620000|2021-12-01 11:20:20|90235.6|90210.6|90238.6|90213.6|90240.6|90215.6|90235.3|90210.3|42
1638357630000|2021-12-01 11:20:30|90238.9|90213.9|90241.6|90216.6|90243.3|90218.3|90238.2|90213.2|51
1638357640000|2021-12-01 11:20:40|90241|90216|90227.2|90202.2|90242.6|90217.6|90224|90199|56
1638357650000|2021-12-01 11:20:50|90226.3|90201.3|90229.6|90204.6|90229.8|90204.8|90225.8|90200.8|48
1638357660000|2021-12-01 11:21:00|90229.7|90204.7|90229.7|90204.7|90233.1|90208.1|90228.8|90203.8|38
1638357670000|2021-12-01 11:21:10|90229.3|90204.3|90230.2|90205.2|90230.5|90205.5|90228.5|90203.5|47
1638357680000|2021-12-01 11:21:20|90229.7|90204.7|90232.4|90207.4|90233.8|90208.8|90226.6|90201.6|52
1638357690000|2021-12-01 11:21:30|90232.1|90207.1|90228.7|90203.7|90232.5|90207.5|90226|90201|55
1638357700000|2021-12-01 11:21:40|90228.6|90203.6|90226.4|90201.4|90228.6|90203.6|90225.1|90200.1|47
1638357710000|2021-12-01 11:21:50|90226.3|90201.3|90227.1|90202.1|90229.8|90204.8|90224.6|90199.6|50
1638357720000|2021-12-01 11:22:00|90224|90199|90213.7|90188.7|90224|90199|90204.8|90179.8|57
1638357730000|2021-12-01 11:22:10|90211.8|90186.8|90204.6|90179.6|90211.8|90186.8|90202.8|90177.8|55
1638357740000|2021-12-01 11:22:20|90204.5|90179.5|90209.8|90184.8|90210.5|90185.5|90203.3|90178.3|49
1638357750000|2021-12-01 11:22:30|90209.1|90184.1|90207.8|90182.8|90209.1|90184.1|90202.3|90177.3|49
1638357760000|2021-12-01 11:22:40|90208|90183|90203.6|90178.6|90208|90183|90202.8|90177.8|48
1638357770000|2021-12-01 11:22:50|90204.4|90179.4|90203.2|90178.2|90205.1|90180.1|90202.5|90177.5|34
1638357780000|2021-12-01 11:23:00|90203.3|90178.3|90202.1|90177.1|90203.6|90178.6|90200.7|90175.7|40
1638357790000|2021-12-01 11:23:10|90202.5|90177.5|90200.3|90175.3|90203.1|90178.1|90198.2|90173.2|45
1638357800000|2021-12-01 11:23:20|90201.4|90176.4|90194.4|90169.4|90201.4|90176.4|90193.4|90168.4|50
1638357810000|2021-12-01 11:23:30|90195.1|90170.1|90194|90169|90195.1|90170.1|90189.7|90164.7|58
1638357820000|2021-12-01 11:23:40|90193.8|90168.8|90196.5|90171.5|90199.9|90174.9|90192.6|90167.6|46
1638357830000|2021-12-01 11:23:50|90196.4|90171.4|90198.9|90173.9|90199.7|90174.7|90196.1|90171.1|51
1638357840000|2021-12-01 11:24:00|90198.4|90173.4|90197.1|90172.1|90199|90174|90193.9|90168.9|56
1638357850000|2021-12-01 11:24:10|90197.2|90172.2|90195.4|90170.4|90197.2|90172.2|90195.1|90170.1|38
1638357860000|2021-12-01 11:24:20|90195.6|90170.6|90194.8|90169.8|90196|90171|90193.4|90168.4|42
1638357870000|2021-12-01 11:24:30|90194.9|90169.9|90198.1|90173.1|90198.5|90173.5|90193.8|90168.8|49
1638357880000|2021-12-01 11:24:40|90197.9|90172.9|90199.6|90174.6|90200.4|90175.4|90197.9|90172.9|39
1638357890000|2021-12-01 11:24:50|90199.7|90174.7|90204.8|90179.8|90205|90180|90196.5|90171.5|55
1638357900000|2021-12-01 11:25:00|90203.7|90178.7|90209.7|90184.7|90210.1|90185.1|90200.4|90175.4|54
1638357910000|2021-12-01 11:25:10|90209.3|90184.3|90210.7|90185.7|90212.1|90187.1|90208.2|90183.2|53
1638357920000|2021-12-01 11:25:20|90210|90185|90215.1|90190.1|90216.8|90191.8|90208.1|90183.1|51
1638357930000|2021-12-01 11:25:30|90214.4|90189.4|90217.4|90192.4|90217.6|90192.6|90214.3|90189.3|34
1638357940000|2021-12-01 11:25:40|90217.2|90192.2|90218.1|90193.1|90219.4|90194.4|90214.3|90189.3|41
1638357950000|2021-12-01 11:25:50|90218.8|90193.8|90222.9|90197.9|90223.5|90198.5|90218.8|90193.8|45
1638357960000|2021-12-01 11:26:00|90223.7|90198.7|90222|90197|90224.9|90199.9|90218.7|90193.7|46
1638357970000|2021-12-01 11:26:10|90221.9|90196.9|90222.3|90197.3|90222.5|90197.5|90218.3|90193.3|44
1638357980000|2021-12-01 11:26:20|90222.2|90197.2|90222.3|90197.3|90225.3|90200.3|90221.4|90196.4|40
1638357990000|2021-12-01 11:26:30|90222.8|90197.8|90240.2|90215.2|90241.1|90216.1|90222.4|90197.4|42
1638358000000|2021-12-01 11:26:40|90240|90215|90252.8|90227.8|90252.8|90227.8|90240|90215|61
1638358010000|2021-12-01 11:26:50|90255|90230|90245.8|90220.8|90257.2|90232.2|90245.8|90220.8|58
1638358020000|2021-12-01 11:27:00|90246.1|90221.1|90250.1|90225.1|90250.7|90225.7|90243.1|90218.1|58
1638358030000|2021-12-01 11:27:10|90250|90225|90246.8|90221.8|90250|90225|90246.3|90221.3|44
1638358040000|2021-12-01 11:27:20|90247|90222|90248.5|90223.5|90251.5|90226.5|90246.6|90221.6|47
1638358050000|2021-12-01 11:27:30|90248.4|90223.4|90261.3|90236.3|90261.3|90236.3|90248.4|90223.4|52
1638358060000|2021-12-01 11:27:40|90261.2|90236.2|90261.7|90236.7|90263|90238|90257.5|90232.5|61
1638358070000|2021-12-01 11:27:50|90262|90237|90268|90243|90269.3|90244.3|90262|90237|50
1638358080000|2021-12-01 11:28:00|90267.9|90242.9|90273.8|90248.8|90275|90250|90266.5|90241.5|56
1638358090000|2021-12-01 11:28:10|90273.5|90248.5|90282.9|90257.9|90283.3|90258.3|90272.9|90247.9|57
1638358100000|2021-12-01 11:28:20|90283.2|90258.2|90278.6|90253.6|90283.8|90258.8|90277.3|90252.3|63
1638358110000|2021-12-01 11:28:30|90278.4|90253.4|90263.2|90238.2|90279.2|90254.2|90262.8|90237.8|62
1638358120000|2021-12-01 11:28:40|90262.8|90237.8|90262.2|90237.2|90264|90239|90261.1|90236.1|49
1638358130000|2021-12-01 11:28:50|90262.6|90237.6|90261.7|90236.7|90263.9|90238.9|90260.8|90235.8|45
1638358140000|2021-12-01 11:29:00|90262.6|90237.6|90258.5|90233.5|90264.3|90239.3|90257.1|90232.1|56
1638358150000|2021-12-01 11:29:10|90258.4|90233.4|90259.8|90234.8|90261.7|90236.7|90255.9|90230.9|49
1638358160000|2021-12-01 11:29:20|90259.5|90234.5|90261|90236|90263.2|90238.2|90258.2|90233.2|29
1638358170000|2021-12-01 11:29:30|90260.5|90235.5|90254.9|90229.9|90261.5|90236.5|90250|90225|61
1638358180000|2021-12-01 11:29:40|90255.6|90230.6|90257.4|90232.4|90259.1|90234.1|90255.6|90230.6|53
1638358190000|2021-12-01 11:29:50|90257.9|90232.9|90261.2|90236.2|90263.2|90238.2|90257.7|90232.7|49
1638358200000|2021-12-01 11:30:00|90260.9|90235.9|90259.6|90234.6|90269.1|90244.1|90259.6|90234.6|63
1638358210000|2021-12-01 11:30:10|90260.9|90235.9|90262.7|90237.7|90262.7|90237.7|90258.2|90233.2|50
1638358220000|2021-12-01 11:30:20|90262.3|90237.3|90265.5|90240.5|90265.6|90240.6|90261.6|90236.6|51
1638358230000|2021-12-01 11:30:30|90264.7|90239.7|90266.7|90241.7|90267.9|90242.9|90262.8|90237.8|43
1638358240000|2021-12-01 11:30:40|90266.6|90241.6|90271|90246|90271.3|90246.3|90266.2|90241.2|45
1638358250000|2021-12-01 11:30:50|90270.9|90245.9|90275.1|90250.1|90276|90251|90269.8|90244.8|52
1638358260000|2021-12-01 11:31:00|90274.7|90249.7|90283.2|90258.2|90283.4|90258.4|90274.7|90249.7|55
1638358270000|2021-12-01 11:31:10|90283|90258|90292.3|90267.3|90292.3|90267.3|90283|90258|62
1638358280000|2021-12-01 11:31:20|90292.4|90267.4|90287.6|90262.6|90293|90268|90285.4|90260.4|53
1638358290000|2021-12-01 11:31:30|90288|90263|90293.5|90268.5|90293.8|90268.8|90285.6|90260.6|54
1638358300000|2021-12-01 11:31:40|90293.3|90268.3|90293.8|90268.8|90293.8|90268.8|90291.3|90266.3|47
1638358310000|2021-12-01 11:31:50|90294|90269|90291|90266|90294|90269|90291|90266|35
1638358320000|2021-12-01 11:32:00|90290.8|90265.8|90290.4|90265.4|90293.1|90268.1|90287.7|90262.7|53
1638358330000|2021-12-01 11:32:10|90290.5|90265.5|90295.3|90270.3|90296.8|90271.8|90289.8|90264.8|63
1638358340000|2021-12-01 11:32:20|90295.1|90270.1|90294.2|90269.2|90295.7|90270.7|90293.3|90268.3|32
1638358350000|2021-12-01 11:32:30|90293.8|90268.8|90307.8|90282.8|90308.4|90283.4|90293.6|90268.6|51
1638358360000|2021-12-01 11:32:40|90307.7|90282.7|90303|90278|90308|90283|90299.8|90274.8|64
1638358370000|2021-12-01 11:32:50|90303.2|90278.2|90300.7|90275.7|90304.1|90279.1|90300.7|90275.7|38
1638358380000|2021-12-01 11:33:00|90301|90276|90304.8|90279.8|90305|90280|90301|90276|31
1638358390000|2021-12-01 11:33:10|90305|90280|90306.3|90281.3|90310.1|90285.1|90305|90280|48
1638358400000|2021-12-01 11:33:20|90306.6|90281.6|90307.5|90282.5|90308.7|90283.7|90306|90281|42
1638358410000|2021-12-01 11:33:30|90307.7|90282.7|90307.7|90282.7|90308.4|90283.4|90306.9|90281.9|36
1638358420000|2021-12-01 11:33:40|90307.8|90282.8|90303.6|90278.6|90308|90283|90302.2|90277.2|46
1638358430000|2021-12-01 11:33:50|90303.3|90278.3|90305.2|90280.2|90305.2|90280.2|90302.6|90277.6|42
1638358440000|2021-12-01 11:34:00|90304.9|90279.9|90300|90275|90305.2|90280.2|90299.4|90274.4|41
1638358450000|2021-12-01 11:34:10|90299.7|90274.7|90298.8|90273.8|90301|90276|90297.5|90272.5|45
1638358460000|2021-12-01 11:34:20|90298.6|90273.6|90298.8|90273.8|90299.5|90274.5|90298.3|90273.3|29
1638358470000|2021-12-01 11:34:30|90298.1|90273.1|90296.5|90271.5|90298.1|90273.1|90296.5|90271.5|25
1638358480000|2021-12-01 11:34:40|90296.6|90271.6|90295.6|90270.6|90297.4|90272.4|90295.1|90270.1|26
1638358490000|2021-12-01 11:34:50|90295.5|90270.5|90294.4|90269.4|90295.7|90270.7|90293.8|90268.8|33
1638358500000|2021-12-01 11:35:00|90294.6|90269.6|90295.4|90270.4|90296|90271|90294.5|90269.5|18
1638358510000|2021-12-01 11:35:10|90295.6|90270.6|90288.8|90263.8|90296|90271|90288|90263|40
1638358520000|2021-12-01 11:35:20|90288.7|90263.7|90284.2|90259.2|90289.1|90264.1|90283.8|90258.8|47
1638358530000|2021-12-01 11:35:30|90284|90259|90284.7|90259.7|90286.1|90261.1|90283.2|90258.2|48
1638358540000|2021-12-01 11:35:40|90284.6|90259.6|90284.2|90259.2|90286|90261|90281.4|90256.4|57
1638358550000|2021-12-01 11:35:50|90285.2|90260.2|90283.9|90258.9|90290.4|90265.4|90282.6|90257.6|64
1638358560000|2021-12-01 11:36:00|90283.8|90258.8|90277.9|90252.9|90283.8|90258.8|90277.9|90252.9|44
1638358570000|2021-12-01 11:36:10|90277.7|90252.7|90257.1|90232.1|90278.6|90253.6|90256.8|90231.8|57
1638358580000|2021-12-01 11:36:20|90257.2|90232.2|90253|90228|90258.7|90233.7|90252.7|90227.7|58
1638358590000|2021-12-01 11:36:30|90253.6|90228.6|90250.8|90225.8|90253.9|90228.9|90250.6|90225.6|41
1638358600000|2021-12-01 11:36:40|90250.6|90225.6|90243.4|90218.4|90254|90229|90243.2|90218.2|55
1638358610000|2021-12-01 11:36:50|90243.6|90218.6|90253.4|90228.4|90253.4|90228.4|90237.7|90212.7|55
1638358620000|2021-12-01 11:37:00|90252.4|90227.4|90252.4|90227.4|90252.8|90227.8|90248.1|90223.1|48
1638358630000|2021-12-01 11:37:10|90252.2|90227.2|90252.8|90227.8|90255.6|90230.6|90250.3|90225.3|45
1638358640000|2021-12-01 11:37:20|90252.7|90227.7|90253.6|90228.6|90253.7|90228.7|90251.9|90226.9|27
1638358650000|2021-12-01 11:37:30|90253.3|90228.3|90252.9|90227.9|90253.8|90228.8|90251.8|90226.8|25
1638358660000|2021-12-01 11:37:40|90253.1|90228.1|90252.1|90227.1|90253.2|90228.2|90250|90225|44
1638358670000|2021-12-01 11:37:50|90251.5|90226.5|90252.3|90227.3|90252.7|90227.7|90251|90226|34
1638358680000|2021-12-01 11:38:00|90252.5|90227.5|90250.5|90225.5|90252.7|90227.7|90250.1|90225.1|26
1638358690000|2021-12-01 11:38:10|90251.1|90226.1|90250.9|90225.9|90252.7|90227.7|90250.5|90225.5|40
1638358700000|2021-12-01 11:38:20|90251|90226|90251.1|90226.1|90253.5|90228.5|90250|90225|36
1638358710000|2021-12-01 11:38:30|90250.9|90225.9|90252.5|90227.5|90252.5|90227.5|90250.5|90225.5|31
1638358720000|2021-12-01 11:38:40|90252.4|90227.4|90251.5|90226.5|90252.6|90227.6|90250.9|90225.9|30
1638358730000|2021-12-01 11:38:50|90251.3|90226.3|90249.6|90224.6|90252.1|90227.1|90248|90223|49
1638358740000|2021-12-01 11:39:00|90250.1|90225.1|90260.4|90235.4|90260.4|90235.4|90249.2|90224.2|54
1638358750000|2021-12-01 11:39:10|90259.7|90234.7|90260.1|90235.1|90262.2|90237.2|90258.5|90233.5|56
1638358760000|2021-12-01 11:39:20|90260.7|90235.7|90264.6|90239.6|90266.9|90241.9|90260.2|90235.2|52
1638358770000|2021-12-01 11:39:30|90263.6|90238.6|90273|90248|90273|90248|90261.5|90236.5|46
1638358780000|2021-12-01 11:39:40|90271.4|90246.4|90270|90245|90271.8|90246.8|90269.2|90244.2|51
1638358790000|2021-12-01 11:39:50|90270.1|90245.1|90264.3|90239.3|90270.1|90245.1|90264.3|90239.3|52
1638358800000|2021-12-01 11:40:00|90263.8|90238.8|90259.1|90234.1|90264.6|90239.6|90258.2|90233.2|53
1638358810000|2021-12-01 11:40:10|90259.5|90234.5|90256.7|90231.7|90259.5|90234.5|90253.9|90228.9|52
1638358820000|2021-12-01 11:40:20|90256.8|90231.8|90254.2|90229.2|90260|90235|90252.5|90227.5|50
1638358830000|2021-12-01 11:40:30|90253.9|90228.9|90253.9|90228.9|90257.6|90232.6|90253.2|90228.2|44
1638358840000|2021-12-01 11:40:40|90254.2|90229.2|90252.3|90227.3|90255|90230|90251.3|90226.3|44
1638358850000|2021-12-01 11:40:50|90252.7|90227.7|90250.7|90225.7|90252.9|90227.9|90250.5|90225.5|31
1638358860000|2021-12-01 11:41:00|90250.6|90225.6|90250.9|90225.9|90251|90226|90246.2|90221.2|45
1638358870000|2021-12-01 11:41:10|90250.4|90225.4|90249.5|90224.5|90251.1|90226.1|90249.3|90224.3|36
1638358880000|2021-12-01 11:41:20|90249.7|90224.7|90246.7|90221.7|90249.7|90224.7|90246.5|90221.5|37
1638358890000|2021-12-01 11:41:30|90247.2|90222.2|90247.1|90222.1|90247.8|90222.8|90246.9|90221.9|35
1638358900000|2021-12-01 11:41:40|90247|90222|90241.4|90216.4|90247.2|90222.2|90237.1|90212.1|45
1638358910000|2021-12-01 11:41:50|90241.3|90216.3|90236.5|90211.5|90241.3|90216.3|90235.2|90210.2|54
1638358920000|2021-12-01 11:42:00|90235.7|90210.7|90232.2|90207.2|90235.8|90210.8|90231.1|90206.1|47
1638358930000|2021-12-01 11:42:10|90232.4|90207.4|90231.1|90206.1|90232.8|90207.8|90229.3|90204.3|50
1638358940000|2021-12-01 11:42:20|90230.5|90205.5|90227.9|90202.9|90232.7|90207.7|90224.7|90199.7|56
1638358950000|2021-12-01 11:42:30|90227.2|90202.2|90226.2|90201.2|90227.6|90202.6|90220.7|90195.7|54
1638358960000|2021-12-01 11:42:40|90226.3|90201.3|90233.3|90208.3|90233.6|90208.6|90224.9|90199.9|51
1638358970000|2021-12-01 11:42:50|90232.8|90207.8|90240.5|90215.5|90240.5|90215.5|90231.3|90206.3|59
1638358980000|2021-12-01 11:43:00|90240.1|90215.1|90239.9|90214.9|90241.5|90216.5|90239.6|90214.6|37
1638358990000|2021-12-01 11:43:10|90240.5|90215.5|90243.9|90218.9|90244.1|90219.1|90240|90215|43
1638359000000|2021-12-01 11:43:20|90244.2|90219.2|90249.3|90224.3|90251.6|90226.6|90243.8|90218.8|54
1638359010000|2021-12-01 11:43:30|90249.2|90224.2|90243.5|90218.5|90249.9|90224.9|90241.2|90216.2|55
1638359020000|2021-12-01 11:43:40|90243.2|90218.2|90244.7|90219.7|90246.7|90221.7|90243.2|90218.2|52
1638359030000|2021-12-01 11:43:50|90244.3|90219.3|90257.8|90232.8|90262.7|90237.7|90244.3|90219.3|53
1638359040000|2021-12-01 11:44:00|90256.3|90231.3|90259.8|90234.8|90259.8|90234.8|90251.8|90226.8|54
1638359050000|2021-12-01 11:44:10|90259.9|90234.9|90252.2|90227.2|90261.4|90236.4|90251.5|90226.5|53
1638359060000|2021-12-01 11:44:20|90251.9|90226.9|90252.9|90227.9|90255|90230|90250.8|90225.8|49
1638359070000|2021-12-01 11:44:30|90252.7|90227.7|90242.7|90217.7|90253.5|90228.5|90242.7|90217.7|56
1638359080000|2021-12-01 11:44:40|90243.2|90218.2|90245|90220|90246.6|90221.6|90242.6|90217.6|56
1638359090000|2021-12-01 11:44:50|90244.9|90219.9|90249.2|90224.2|90249.4|90224.4|90236.7|90211.7|67
1638359100000|2021-12-01 11:45:00|90247|90222|90246.2|90221.2|90251.1|90226.1|90241.9|90216.9|61
1638359110000|2021-12-01 11:45:10|90246.1|90221.1|90242.9|90217.9|90248.6|90223.6|90242.9|90217.9|42
1638359120000|2021-12-01 11:45:20|90243.5|90218.5|90247.7|90222.7|90248.7|90223.7|90241.8|90216.8|53
1638359130000|2021-12-01 11:45:30|90248.5|90223.5|90247.3|90222.3|90248.5|90223.5|90245.9|90220.9|45
1638359140000|2021-12-01 11:45:40|90247.2|90222.2|90244.6|90219.6|90247.8|90222.8|90242|90217|47
1638359150000|2021-12-01 11:45:50|90244.3|90219.3|90246.6|90221.6|90247.5|90222.5|90241|90216|54
1638359160000|2021-12-01 11:46:00|90246.4|90221.4|90260.3|90235.3|90261.1|90236.1|90245.8|90220.8|52
1638359170000|2021-12-01 11:46:10|90260.8|90235.8|90255.9|90230.9|90260.8|90235.8|90255|90230|49
1638359180000|2021-12-01 11:46:20|90256|90231|90258|90233|90258|90233|90256|90231|29
1638359190000|2021-12-01 11:46:30|90257.3|90232.3|90258.5|90233.5|90258.7|90233.7|90257.2|90232.2|37
1638359200000|2021-12-01 11:46:40|90258.9|90233.9|90258.5|90233.5|90262.8|90237.8|90257.7|90232.7|47
1638359210000|2021-12-01 11:46:50|90257.6|90232.6|90259.5|90234.5|90260.2|90235.2|90254.2|90229.2|45
1638359220000|2021-12-01 11:47:00|90260.4|90235.4|90259.2|90234.2|90260.4|90235.4|90257.3|90232.3|38
1638359230000|2021-12-01 11:47:10|90259|90234|90257.8|90232.8|90259.8|90234.8|90257.4|90232.4|48
1638359240000|2021-12-01 11:47:20|90258.3|90233.3|90257|90232|90260.5|90235.5|90255.7|90230.7|43
1638359250000|2021-12-01 11:47:30|90257.9|90232.9|90255.6|90230.6|90257.9|90232.9|90254.5|90229.5|43
1638359260000|2021-12-01 11:47:40|90255.7|90230.7|90259.5|90234.5|90260.2|90235.2|90251.7|90226.7|35
1638359270000|2021-12-01 11:47:50|90259.8|90234.8|90271.6|90246.6|90272.9|90247.9|90259.3|90234.3|47
1638359280000|2021-12-01 11:48:00|90271.5|90246.5|90275.1|90250.1|90277.4|90252.4|90271.5|90246.5|54
1638359290000|2021-12-01 11:48:10|90275|90250|90274|90249|90276.4|90251.4|90273.3|90248.3|42
1638359300000|2021-12-01 11:48:20|90273.6|90248.6|90272.5|90247.5|90275.3|90250.3|90272.4|90247.4|43
1638359310000|2021-12-01 11:48:30|90272.3|90247.3|90277.1|90252.1|90278.8|90253.8|90272.2|90247.2|33
1638359320000|2021-12-01 11:48:40|90276.9|90251.9|90278|90253|90279.8|90254.8|90274.5|90249.5|38
1638359330000|2021-12-01 11:48:50|90278.3|90253.3|90280.4|90255.4|90281.3|90256.3|90277.4|90252.4|36
1638359340000|2021-12-01 11:49:00|90280.8|90255.8|90286.4|90261.4|90290.5|90265.5|90280.8|90255.8|50
1638359350000|2021-12-01 11:49:10|90286.6|90261.6|90287.9|90262.9|90288.7|90263.7|90285.6|90260.6|40
1638359360000|2021-12-01 11:49:20|90287.6|90262.6|90288|90263|90290.5|90265.5|90285.6|90260.6|37
1638359370000|2021-12-01 11:49:30|90288.5|90263.5|90288.8|90263.8|90289|90264|90285.8|90260.8|34
1638359380000|2021-12-01 11:49:40|90289.6|90264.6|90287.4|90262.4|90289.6|90264.6|90287|90262|38
1638359390000|2021-12-01 11:49:50|90287.1|90262.1|90287.4|90262.4|90289.3|90264.3|90285.4|90260.4|39
1638359400000|2021-12-01 11:50:00|90287.3|90262.3|90291.8|90266.8|90292.2|90267.2|90287.3|90262.3|44
1638359410000|2021-12-01 11:50:10|90292.7|90267.7|90300.9|90275.9|90301.6|90276.6|90291.6|90266.6|48
1638359420000|2021-12-01 11:50:20|90300.7|90275.7|90306.8|90281.8|90306.8|90281.8|90298.1|90273.1|48
1638359430000|2021-12-01 11:50:30|90306.9|90281.9|90303.7|90278.7|90307.6|90282.6|90303.7|90278.7|41
1638359440000|2021-12-01 11:50:40|90303.5|90278.5|90312.6|90287.6|90313.2|90288.2|90303.2|90278.2|46
1638359450000|2021-12-01 11:50:50|90312.3|90287.3|90311.5|90286.5|90313.2|90288.2|90310.4|90285.4|43
1638359460000|2021-12-01 11:51:00|90312.4|90287.4|90313.1|90288.1|90314|90289|90306.9|90281.9|58
1638359470000|2021-12-01 11:51:10|90313.2|90288.2|90310.8|90285.8|90314.4|90289.4|90309.9|90284.9|46
1638359480000|2021-12-01 11:51:20|90310.7|90285.7|90311|90286|90311.8|90286.8|90310.4|90285.4|29
1638359490000|2021-12-01 11:51:30|90311.2|90286.2|90302.6|90277.6|90314.4|90289.4|90302.6|90277.6|43
1638359500000|2021-12-01 11:51:40|90304.6|90279.6|90302.5|90277.5|90307.3|90282.3|90302|90277|56
1638359510000|2021-12-01 11:51:50|90302.2|90277.2|90301.9|90276.9|90305.8|90280.8|90301.6|90276.6|31
1638359520000|2021-12-01 11:52:00|90301.8|90276.8|90302.1|90277.1|90302.9|90277.9|90301.4|90276.4|24
1638359530000|2021-12-01 11:52:10|90302.6|90277.6|90311.2|90286.2|90311.2|90286.2|90302|90277|29
1638359540000|2021-12-01 11:52:20|90311.6|90286.6|90310.2|90285.2|90315.6|90290.6|90309.7|90284.7|56
1638359550000|2021-12-01 11:52:30|90310|90285|90311.8|90286.8|90311.8|90286.8|90305.2|90280.2|57
1638359560000|2021-12-01 11:52:40|90311.7|90286.7|90310|90285|90313.5|90288.5|90309.2|90284.2|53
1638359570000|2021-12-01 11:52:50|90310.1|90285.1|90313.4|90288.4|90313.4|90288.4|90310.1|90285.1|44
1638359580000|2021-12-01 11:53:00|90313.1|90288.1|90313.3|90288.3|90314.6|90289.6|90310.8|90285.8|41
1638359590000|2021-12-01 11:53:10|90313.4|90288.4|90303.4|90278.4|90314.9|90289.9|90301.8|90276.8|55
1638359600000|2021-12-01 11:53:20|90303.3|90278.3|90295.5|90270.5|90303.3|90278.3|90295|90270|42
1638359610000|2021-12-01 11:53:30|90294.9|90269.9|90292.1|90267.1|90294.9|90269.9|90289.1|90264.1|54
1638359620000|2021-12-01 11:53:40|90292.2|90267.2|90290.9|90265.9|90292.6|90267.6|90290.9|90265.9|41
1638359630000|2021-12-01 11:53:50|90290.8|90265.8|90291.7|90266.7|90291.7|90266.7|90290.8|90265.8|18
1638359640000|2021-12-01 11:54:00|90291.8|90266.8|90288.7|90263.7|90291.8|90266.8|90274.6|90249.6|53
1638359650000|2021-12-01 11:54:10|90288.1|90263.1|90292.2|90267.2|90296.7|90271.7|90288|90263|48
1638359660000|2021-12-01 11:54:20|90291.5|90266.5|90292.2|90267.2|90296.8|90271.8|90291.5|90266.5|48
1638359670000|2021-12-01 11:54:30|90292.7|90267.7|90295.8|90270.8|90295.8|90270.8|90291.1|90266.1|31
1638359680000|2021-12-01 11:54:40|90294.5|90269.5|90292.4|90267.4|90296|90271|90292.2|90267.2|42
1638359690000|2021-12-01 11:54:50|90291.7|90266.7|90285.3|90260.3|90292.1|90267.1|90284.9|90259.9|45
1638359700000|2021-12-01 11:55:00|90284.2|90259.2|90284.5|90259.5|90286.7|90261.7|90282.6|90257.6|57
1638359710000|2021-12-01 11:55:10|90282.4|90257.4|90284.8|90259.8|90285.8|90260.8|90282.4|90257.4|42
1638359720000|2021-12-01 11:55:20|90284.4|90259.4|90285.4|90260.4|90285.5|90260.5|90284.1|90259.1|29
1638359730000|2021-12-01 11:55:30|90285.8|90260.8|90288.5|90263.5|90290|90265|90285.6|90260.6|47
1638359740000|2021-12-01 11:55:40|90288.9|90263.9|90290.5|90265.5|90294|90269|90288.5|90263.5|49
1638359750000|2021-12-01 11:55:50|90290.8|90265.8|90285.6|90260.6|90291.4|90266.4|90282.2|90257.2|59
1638359760000|2021-12-01 11:56:00|90285|90260|90285.4|90260.4|90286.8|90261.8|90281.1|90256.1|55
1638359770000|2021-12-01 11:56:10|90284.9|90259.9|90286|90261|90287.2|90262.2|90283.3|90258.3|55
1638359780000|2021-12-01 11:56:20|90286.7|90261.7|90285.8|90260.8|90287|90262|90285.8|90260.8|38
1638359790000|2021-12-01 11:56:30|90285.7|90260.7|90284.4|90259.4|90286.5|90261.5|90280.7|90255.7|37
1638359800000|2021-12-01 11:56:40|90285|90260|90287.2|90262.2|90287.7|90262.7|90283.4|90258.4|48
1638359810000|2021-12-01 11:56:50|90287|90262|90294|90269|90296.3|90271.3|90286.7|90261.7|52
1638359820000|2021-12-01 11:57:00|90293.7|90268.7|90292.7|90267.7|90293.7|90268.7|90292.1|90267.1|38
1638359830000|2021-12-01 11:57:10|90292.6|90267.6|90287.3|90262.3|90293.1|90268.1|90284.1|90259.1|42
1638359840000|2021-12-01 11:57:20|90286.6|90261.6|90289.6|90264.6|90290|90265|90286.6|90261.6|57
1638359850000|2021-12-01 11:57:30|90289.9|90264.9|90292.7|90267.7|90293.5|90268.5|90289.1|90264.1|38
1638359860000|2021-12-01 11:57:40|90292.9|90267.9|90293|90268|90294.7|90269.7|90291.9|90266.9|31
1638359870000|2021-12-01 11:57:50|90292.9|90267.9|90296.1|90271.1|90296.6|90271.6|90290.4|90265.4|36
1638359880000|2021-12-01 11:58:00|90296|90271|90291.9|90266.9|90296.4|90271.4|90290.3|90265.3|52
1638359890000|2021-12-01 11:58:10|90291.5|90266.5|90292.1|90267.1|90292.2|90267.2|90291.2|90266.2|33
1638359900000|2021-12-01 11:58:20|90291.8|90266.8|90293.5|90268.5|90296|90271|90291.5|90266.5|54
1638359910000|2021-12-01 11:58:30|90294.6|90269.6|90299.2|90274.2|90300.1|90275.1|90292.9|90267.9|56
1638359920000|2021-12-01 11:58:40|90299|90274|90293.7|90268.7|90300|90275|90291.1|90266.1|50
1638359930000|2021-12-01 11:58:50|90293.8|90268.8|90292.2|90267.2|90295.5|90270.5|90290.6|90265.6|51
1638359940000|2021-12-01 11:59:00|90291.8|90266.8|90288.5|90263.5|90292.2|90267.2|90285.2|90260.2|61
1638359950000|2021-12-01 11:59:10|90288.3|90263.3|90287.5|90262.5|90288.9|90263.9|90286.3|90261.3|51
1638359960000|2021-12-01 11:59:20|90287.7|90262.7|90287.6|90262.6|90288|90263|90286.8|90261.8|49
1638359970000|2021-12-01 11:59:30|90287.4|90262.4|90287|90262|90287.9|90262.9|90286.5|90261.5|37
1638359980000|2021-12-01 11:59:40|90286.7|90261.7|90285.1|90260.1|90286.7|90261.7|90284.1|90259.1|41
1638359990000|2021-12-01 11:59:50|90285|90260|90287.7|90262.7|90288.3|90263.3|90284.7|90259.7|40
1638360000000|2021-12-01 12:00:00|90287.5|90262.5|90291.3|90266.3|90292.9|90267.9|90287.5|90262.5|52
1638360010000|2021-12-01 12:00:10|90292|90267|90290.9|90265.9|90292|90267|90290|90265|36
1638360020000|2021-12-01 12:00:20|90291.6|90266.6|90290.5|90265.5|90291.8|90266.8|90290|90265|37
1638360030000|2021-12-01 12:00:30|90290.7|90265.7|90285|90260|90290.7|90265.7|90283.9|90258.9|52
1638360040000|2021-12-01 12:00:40|90284.8|90259.8|90283.3|90258.3|90286.9|90261.9|90283|90258|45
1638360050000|2021-12-01 12:00:50|90283.5|90258.5|90283.3|90258.3|90284.7|90259.7|90282.9|90257.9|24
1638360060000|2021-12-01 12:01:00|90283.6|90258.6|90284.1|90259.1|90284.2|90259.2|90282.6|90257.6|31
1638360070000|2021-12-01 12:01:10|90284.2|90259.2|90286|90261|90286.6|90261.6|90282.8|90257.8|55
1638360080000|2021-12-01 12:01:20|90286.1|90261.1|90286.5|90261.5|90287.1|90262.1|90279|90254|59
1638360090000|2021-12-01 12:01:30|90287.6|90262.6|90292.8|90267.8|90293.5|90268.5|90287.6|90262.6|48
1638360100000|2021-12-01 12:01:40|90292.7|90267.7|90293.1|90268.1|90294.2|90269.2|90292.7|90267.7|36
1638360110000|2021-12-01 12:01:50|90293.3|90268.3|90286.6|90261.6|90293.5|90268.5|90286.6|90261.6|47
1638360120000|2021-12-01 12:02:00|90287|90262|90288.8|90263.8|90291.1|90266.1|90287|90262|46
1638360130000|2021-12-01 12:02:10|90288.7|90263.7|90284.6|90259.6|90289.4|90264.4|90281.7|90256.7|47
1638360140000|2021-12-01 12:02:20|90284.5|90259.5|90282.3|90257.3|90284.5|90259.5|90281|90256|53
1638360150000|2021-12-01 12:02:30|90282.5|90257.5|90284.6|90259.6|90286.8|90261.8|90281.1|90256.1|58
1638360160000|2021-12-01 12:02:40|90284.9|90259.9|90288.2|90263.2|90289.4|90264.4|90284.5|90259.5|46
1638360170000|2021-12-01 12:02:50|90288.3|90263.3|90291.3|90266.3|90293.5|90268.5|90288|90263|45
1638360180000|2021-12-01 12:03:00|90292.5|90267.5|90287.5|90262.5|90293|90268|90282.2|90257.2|48
1638360190000|2021-12-01 12:03:10|90288.5|90263.5|90294|90269|90298.2|90273.2|90286.3|90261.3|64
1638360200000|2021-12-01 12:03:20|90290.4|90265.4|90289.3|90264.3|90292.5|90267.5|90285.9|90260.9|69
1638360210000|2021-12-01 12:03:30|90288.9|90263.9|90291.7|90266.7|90299.1|90274.1|90288.6|90263.6|58
1638360220000|2021-12-01 12:03:40|90291.8|90266.8|90294.3|90269.3|90297.7|90272.7|90291.2|90266.2|43
1638360230000|2021-12-01 12:03:50|90294.5|90269.5|90299.3|90274.3|90302.7|90277.7|90294.1|90269.1|56
1638360240000|2021-12-01 12:04:00|90299|90274|90304.6|90279.6|90304.9|90279.9|90298.5|90273.5|57
1638360250000|2021-12-01 12:04:10|90304.4|90279.4|90312.3|90287.3|90314.3|90289.3|90302.7|90277.7|53
1638360260000|2021-12-01 12:04:20|90311.6|90286.6|90316.3|90291.3|90318.3|90293.3|90311.6|90286.6|41
1638360270000|2021-12-01 12:04:30|90315.8|90290.8|90310.6|90285.6|90322.3|90297.3|90307.7|90282.7|51
1638360280000|2021-12-01 12:04:40|90313.7|90288.7|90313.8|90288.8|90316.4|90291.4|90312.8|90287.8|52
1638360290000|2021-12-01 12:04:50|90313.7|90288.7|90320.7|90295.7|90320.7|90295.7|90309.7|90284.7|60
1638360300000|2021-12-01 12:05:00|90320.3|90295.3|90324.4|90299.4|90324.7|90299.7|90319.3|90294.3|50
1638360310000|2021-12-01 12:05:10|90324.6|90299.6|90322.1|90297.1|90325.3|90300.3|90320.2|90295.2|38
1638360320000|2021-12-01 12:05:20|90322.2|90297.2|90322.5|90297.5|90326.1|90301.1|90320.8|90295.8|42
1638360330000|2021-12-01 12:05:30|90321.9|90296.9|90310.9|90285.9|90323.1|90298.1|90309|90284|37
1638360340000|2021-12-01 12:05:40|90311.4|90286.4|90312.1|90287.1|90316.5|90291.5|90311|90286|53
1638360350000|2021-12-01 12:05:50|90312.3|90287.3|90315.4|90290.4|90316.2|90291.2|90310.7|90285.7|54
1638360360000|2021-12-01 12:06:00|90315.2|90290.2|90314.5|90289.5|90319.3|90294.3|90314.4|90289.4|48
1638360370000|2021-12-01 12:06:10|90314.6|90289.6|90316.3|90291.3|90316.4|90291.4|90313.3|90288.3|53
1638360380000|2021-12-01 12:06:20|90316.1|90291.1|90316.5|90291.5|90319.1|90294.1|90316.1|90291.1|42
1638360390000|2021-12-01 12:06:30|90316.6|90291.6|90324.8|90299.8|90325.5|90300.5|90316.6|90291.6|47
1638360400000|2021-12-01 12:06:40|90324.9|90299.9|90325|90300|90325.5|90300.5|90324|90299|41
1638360410000|2021-12-01 12:06:50|90325.1|90300.1|90324.2|90299.2|90327.2|90302.2|90324.2|90299.2|33
1638360420000|2021-12-01 12:07:00|90324.3|90299.3|90323.9|90298.9|90331|90306|90321.7|90296.7|49
1638360430000|2021-12-01 12:07:10|90324.6|90299.6|90330.4|90305.4|90330.6|90305.6|90323.2|90298.2|49
1638360440000|2021-12-01 12:07:20|90330.3|90305.3|90324.4|90299.4|90330.4|90305.4|90323.3|90298.3|52
1638360450000|2021-12-01 12:07:30|90324.2|90299.2|90326.8|90301.8|90328.1|90303.1|90322.5|90297.5|54
1638360460000|2021-12-01 12:07:40|90326.3|90301.3|90326.9|90301.9|90328.1|90303.1|90326.3|90301.3|38
1638360470000|2021-12-01 12:07:50|90327|90302|90320.2|90295.2|90328.3|90303.3|90320|90295|44
1638360480000|2021-12-01 12:08:00|90321.1|90296.1|90325.5|90300.5|90326.5|90301.5|90321.1|90296.1|48
1638360490000|2021-12-01 12:08:10|90325.4|90300.4|90325.7|90300.7|90328.2|90303.2|90324.6|90299.6|42
1638360500000|2021-12-01 12:08:20|90325.8|90300.8|90324.2|90299.2|90326.8|90301.8|90322.6|90297.6|51
1638360510000|2021-12-01 12:08:30|90324.4|90299.4|90326.8|90301.8|90327.5|90302.5|90323.4|90298.4|46
1638360520000|2021-12-01 12:08:40|90326.2|90301.2|90327.6|90302.6|90327.6|90302.6|90323.8|90298.8|42
1638360530000|2021-12-01 12:08:50|90329.2|90304.2|90328.9|90303.9|90331|90306|90328|90303|48
1638360540000|2021-12-01 12:09:00|90329|90304|90333.7|90308.7|90334.8|90309.8|90326.7|90301.7|65
1638360550000|2021-12-01 12:09:10|90334|90309|90335.1|90310.1|90335.9|90310.9|90333.3|90308.3|33
1638360560000|2021-12-01 12:09:20|90334.3|90309.3|90332.6|90307.6|90336.2|90311.2|90331.7|90306.7|45
1638360570000|2021-12-01 12:09:30|90332.7|90307.7|90337.9|90312.9|90338.5|90313.5|90332.7|90307.7|40
1638360580000|2021-12-01 12:09:40|90337.7|90312.7|90333.9|90308.9|90337.7|90312.7|90333.5|90308.5|34
1638360590000|2021-12-01 12:09:50|90334.2|90309.2|90334.2|90309.2|90337.1|90312.1|90334|90309|35
1638360600000|2021-12-01 12:10:00|90333.4|90308.4|90334.6|90309.6|90335.3|90310.3|90331.2|90306.2|43
1638360610000|2021-12-01 12:10:10|90334.5|90309.5|90340.8|90315.8|90342.5|90317.5|90333.9|90308.9|51
1638360620000|2021-12-01 12:10:20|90341.8|90316.8|90346.7|90321.7|90349.6|90324.6|90341.8|90316.8|47
1638360630000|2021-12-01 12:10:30|90345.5|90320.5|90351.4|90326.4|90352.9|90327.9|90345.5|90320.5|40
1638360640000|2021-12-01 12:10:40|90351.6|90326.6|90360|90335|90361.1|90336.1|90351.5|90326.5|45
1638360650000|2021-12-01 12:10:50|90360.1|90335.1|90360.5|90335.5|90362.8|90337.8|90356.4|90331.4|49
1638360660000|2021-12-01 12:11:00|90359.9|90334.9|90356|90331|90360.6|90335.6|90354.7|90329.7|57
1638360670000|2021-12-01 12:11:10|90355.8|90330.8|90348.7|90323.7|90356.3|90331.3|90348.1|90323.1|51
1638360680000|2021-12-01 12:11:20|90350|90325|90358|90333|90358|90333|90338.3|90313.3|64
1638360690000|2021-12-01 12:11:30|90358.5|90333.5|90362.8|90337.8|90364.4|90339.4|90354.6|90329.6|63
1638360700000|2021-12-01 12:11:40|90363|90338|90362.6|90337.6|90363.1|90338.1|90362.2|90337.2|21
1638360710000|2021-12-01 12:11:50|90362.2|90337.2|90351|90326|90366.1|90341.1|90351|90326|37
1638360720000|2021-12-01 12:12:00|90352.4|90327.4|90356.5|90331.5|90358.8|90333.8|90349.3|90324.3|51
1638360730000|2021-12-01 12:12:10|90356.4|90331.4|90354|90329|90356.4|90331.4|90352.1|90327.1|58
1638360740000|2021-12-01 12:12:20|90354.1|90329.1|90357.8|90332.8|90359.3|90334.3|90353.1|90328.1|54
1638360750000|2021-12-01 12:12:30|90358|90333|90357.6|90332.6|90358.7|90333.7|90357.2|90332.2|43
1638360760000|2021-12-01 12:12:40|90357.9|90332.9|90361.9|90336.9|90362.8|90337.8|90357.6|90332.6|49
1638360770000|2021-12-01 12:12:50|90362.6|90337.6|90362.2|90337.2|90364.1|90339.1|90360.6|90335.6|46
1638360780000|2021-12-01 12:13:00|90362.3|90337.3|90357.7|90332.7|90362.3|90337.3|90356.4|90331.4|44
1638360790000|2021-12-01 12:13:10|90357.5|90332.5|90355.4|90330.4|90357.7|90332.7|90355.2|90330.2|35
1638360800000|2021-12-01 12:13:20|90355.9|90330.9|90356.1|90331.1|90358.3|90333.3|90354.8|90329.8|43
1638360810000|2021-12-01 12:13:30|90355.4|90330.4|90353.2|90328.2|90356.6|90331.6|90353.2|90328.2|42
1638360820000|2021-12-01 12:13:40|90353.6|90328.6|90354.6|90329.6|90354.7|90329.7|90353.2|90328.2|30
1638360830000|2021-12-01 12:13:50|90354.5|90329.5|90360.7|90335.7|90362.7|90337.7|90354.3|90329.3|43
1638360840000|2021-12-01 12:14:00|90360.8|90335.8|90365.7|90340.7|90365.9|90340.9|90360.3|90335.3|44
1638360850000|2021-12-01 12:14:10|90365.6|90340.6|90368.5|90343.5|90368.5|90343.5|90364.3|90339.3|32
1638360860000|2021-12-01 12:14:20|90370.8|90345.8|90378.5|90353.5|90378.5|90353.5|90370.8|90345.8|45
1638360870000|2021-12-01 12:14:30|90378|90353|90379|90354|90380.6|90355.6|90373.7|90348.7|43
1638360880000|2021-12-01 12:14:40|90379.6|90354.6|90376.8|90351.8|90380.6|90355.6|90375.8|90350.8|49
1638360890000|2021-12-01 12:14:50|90376.4|90351.4|90371.3|90346.3|90376.4|90351.4|90371|90346|49
1638360900000|2021-12-01 12:15:00|90371.6|90346.6|90370.6|90345.6|90378.5|90353.5|90370|90345|47
1638360910000|2021-12-01 12:15:10|90370.5|90345.5|90375|90350|90376.8|90351.8|90370.5|90345.5|57
1638360920000|2021-12-01 12:15:20|90375.3|90350.3|90373.8|90348.8|90375.8|90350.8|90373.8|90348.8|42
1638360930000|2021-12-01 12:15:30|90373.9|90348.9|90371.4|90346.4|90376.3|90351.3|90369.7|90344.7|39
1638360940000|2021-12-01 12:15:40|90371.7|90346.7|90372.5|90347.5|90372.5|90347.5|90368|90343|53
1638360950000|2021-12-01 12:15:50|90372.7|90347.7|90371.2|90346.2|90373.7|90348.7|90370.3|90345.3|53
1638360960000|2021-12-01 12:16:00|90369.8|90344.8|90365.9|90340.9|90370.1|90345.1|90365.4|90340.4|53
1638360970000|2021-12-01 12:16:10|90366.4|90341.4|90371.5|90346.5|90372.7|90347.7|90364.8|90339.8|54
1638360980000|2021-12-01 12:16:20|90371.4|90346.4|90372.4|90347.4|90375.9|90350.9|90370.9|90345.9|39
1638360990000|2021-12-01 12:16:30|90372.1|90347.1|90368.2|90343.2|90373.1|90348.1|90367.6|90342.6|40
1638361000000|2021-12-01 12:16:40|90368.1|90343.1|90370.1|90345.1|90370.8|90345.8|90366.9|90341.9|40
1638361010000|2021-12-01 12:16:50|90369.4|90344.4|90367.4|90342.4|90369.7|90344.7|90367.4|90342.4|41
1638361020000|2021-12-01 12:17:00|90366.8|90341.8|90369.4|90344.4|90370|90345|90366|90341|51
1638361030000|2021-12-01 12:17:10|90369.6|90344.6|90363|90338|90369.9|90344.9|90362.4|90337.4|56
1638361040000|2021-12-01 12:17:20|90363.1|90338.1|90340.8|90315.8|90363.2|90338.2|90340.3|90315.3|61
1638361050000|2021-12-01 12:17:30|90339.4|90314.4|90341.1|90316.1|90341.1|90316.1|90331.8|90306.8|67
1638361060000|2021-12-01 12:17:40|90341.3|90316.3|90346|90321|90350.8|90325.8|90340.5|90315.5|76
1638361070000|2021-12-01 12:17:50|90345.7|90320.7|90345.3|90320.3|90349.3|90324.3|90344.4|90319.4|63
1638361080000|2021-12-01 12:18:00|90347|90322|90357|90332|90358|90333|90347|90322|56
1638361090000|2021-12-01 12:18:10|90357.1|90332.1|90359.8|90334.8|90360.9|90335.9|90355.7|90330.7|48
1638361100000|2021-12-01 12:18:20|90359.7|90334.7|90363.4|90338.4|90363.7|90338.7|90359.6|90334.6|51
1638361110000|2021-12-01 12:18:30|90363.6|90338.6|90368.4|90343.4|90368.9|90343.9|90362.5|90337.5|48
1638361120000|2021-12-01 12:18:40|90368.6|90343.6|90374.8|90349.8|90377.4|90352.4|90368.3|90343.3|62
1638361130000|2021-12-01 12:18:50|90373.4|90348.4|90372.8|90347.8|90380.8|90355.8|90371.6|90346.6|58
1638361140000|2021-12-01 12:19:00|90372.6|90347.6|90377.5|90352.5|90377.5|90352.5|90372.6|90347.6|42
1638361150000|2021-12-01 12:19:10|90377.7|90352.7|90380.3|90355.3|90385.1|90360.1|90377.7|90352.7|61
1638361160000|2021-12-01 12:19:20|90382.4|90357.4|90380.3|90355.3|90383.3|90358.3|90377.9|90352.9|47
1638361170000|2021-12-01 12:19:30|90380.5|90355.5|90376|90351|90380.7|90355.7|90373.8|90348.8|44
1638361180000|2021-12-01 12:19:40|90376.1|90351.1|90372.7|90347.7|90376.7|90351.7|90370.6|90345.6|59
1638361190000|2021-12-01 12:19:50|90372.8|90347.8|90371.5|90346.5|90373|90348|90371.2|90346.2|31
1638361200000|2021-12-01 12:20:00|90372.1|90347.1|90365.2|90340.2|90372.2|90347.2|90363.3|90338.3|46
1638361210000|2021-12-01 12:20:10|90365.3|90340.3|90363.5|90338.5|90365.6|90340.6|90363.2|90338.2|47
1638361220000|2021-12-01 12:20:20|90364.1|90339.1|90363.5|90338.5|90364.2|90339.2|90363|90338|35
1638361230000|2021-12-01 12:20:30|90363.3|90338.3|90368.2|90343.2|90369.3|90344.3|90363.1|90338.1|55
1638361240000|2021-12-01 12:20:40|90367.4|90342.4|90369|90344|90375|90350|90366.2|90341.2|60
1638361250000|2021-12-01 12:20:50|90369.1|90344.1|90373.2|90348.2|90376.4|90351.4|90368.9|90343.9|57
1638361260000|2021-12-01 12:21:00|90374.2|90349.2|90369.7|90344.7|90376.7|90351.7|90369.5|90344.5|53
1638361270000|2021-12-01 12:21:10|90369.8|90344.8|90362.8|90337.8|90369.9|90344.9|90361.2|90336.2|65
1638361280000|2021-12-01 12:21:20|90363.8|90338.8|90365.3|90340.3|90366.4|90341.4|90361|90336|59
1638361290000|2021-12-01 12:21:30|90365.6|90340.6|90383|90358|90383|90358|90365.6|90340.6|57
1638361300000|2021-12-01 12:21:40|90382.5|90357.5|90378.9|90353.9|90383.2|90358.2|90377.3|90352.3|58
1638361310000|2021-12-01 12:21:50|90378.7|90353.7|90383.4|90358.4|90388.1|90363.1|90378.1|90353.1|59
1638361320000|2021-12-01 12:22:00|90383.3|90358.3|90385.9|90360.9|90388.8|90363.8|90380.7|90355.7|57
1638361330000|2021-12-01 12:22:10|90385.8|90360.8|90391.7|90366.7|90392.3|90367.3|90385.2|90360.2|58
1638361340000|2021-12-01 12:22:20|90391.9|90366.9|90397.1|90372.1|90397.1|90372.1|90385.5|90360.5|63
1638361350000|2021-12-01 12:22:30|90397.5|90372.5|90373.8|90348.8|90397.5|90372.5|90373.8|90348.8|68
1638361360000|2021-12-01 12:22:40|90371.7|90346.7|90379.8|90354.8|90380.4|90355.4|90371.7|90346.7|63
1638361370000|2021-12-01 12:22:50|90379.9|90354.9|90364.2|90339.2|90380.3|90355.3|90362.5|90337.5|69
1638361380000|2021-12-01 12:23:00|90364.1|90339.1|90359.2|90334.2|90367.6|90342.6|90358.1|90333.1|68
1638361390000|2021-12-01 12:23:10|90359.4|90334.4|90361.4|90336.4|90361.8|90336.8|90358.9|90333.9|39
1638361400000|2021-12-01 12:23:20|90361.7|90336.7|90360.4|90335.4|90364.5|90339.5|90359|90334|54
1638361410000|2021-12-01 12:23:30|90360.7|90335.7|90361.5|90336.5|90364.7|90339.7|90359.4|90334.4|62
1638361420000|2021-12-01 12:23:40|90361.7|90336.7|90373|90348|90374.1|90349.1|90361.6|90336.6|70
1638361430000|2021-12-01 12:23:50|90372.8|90347.8|90366.1|90341.1|90374.7|90349.7|90365.4|90340.4|54
1638361440000|2021-12-01 12:24:00|90365.9|90340.9|90350.8|90325.8|90366.1|90341.1|90347.4|90322.4|65
1638361450000|2021-12-01 12:24:10|90350.3|90325.3|90347.9|90322.9|90350.8|90325.8|90346.1|90321.1|49
1638361460000|2021-12-01 12:24:20|90346.8|90321.8|90345.9|90320.9|90349.5|90324.5|90345.7|90320.7|54
1638361470000|2021-12-01 12:24:30|90345.8|90320.8|90342.1|90317.1|90346.7|90321.7|90341.2|90316.2|52
1638361480000|2021-12-01 12:24:40|90341.5|90316.5|90346.6|90321.6|90347.5|90322.5|90340.1|90315.1|53
1638361490000|2021-12-01 12:24:50|90346.5|90321.5|90350.8|90325.8|90351.5|90326.5|90344.9|90319.9|55
1638361500000|2021-12-01 12:25:00|90350.9|90325.9|90351.9|90326.9|90359.6|90334.6|90350.9|90325.9|62
1638361510000|2021-12-01 12:25:10|90352.1|90327.1|90350.1|90325.1|90352.9|90327.9|90347.6|90322.6|51
1638361520000|2021-12-01 12:25:20|90350.4|90325.4|90350.3|90325.3|90351.4|90326.4|90349|90324|45
1638361530000|2021-12-01 12:25:30|90350.2|90325.2|90349.8|90324.8|90353.8|90328.8|90348.6|90323.6|50
1638361540000|2021-12-01 12:25:40|90349.9|90324.9|90347.3|90322.3|90349.9|90324.9|90344.3|90319.3|52
1638361550000|2021-12-01 12:25:50|90347.6|90322.6|90346.8|90321.8|90348.6|90323.6|90346.4|90321.4|37
1638361560000|2021-12-01 12:26:00|90347.3|90322.3|90347|90322|90347.3|90322.3|90346.1|90321.1|40
1638361570000|2021-12-01 12:26:10|90346.8|90321.8|90347.5|90322.5|90351.2|90326.2|90345.7|90320.7|43
1638361580000|2021-12-01 12:26:20|90346.2|90321.2|90346.3|90321.3|90347.3|90322.3|90344.5|90319.5|38
1638361590000|2021-12-01 12:26:30|90346|90321|90342.1|90317.1|90346.5|90321.5|90338.7|90313.7|47
1638361600000|2021-12-01 12:26:40|90342.2|90317.2|90346.8|90321.8|90349.2|90324.2|90341.4|90316.4|44
1638361610000|2021-12-01 12:26:50|90346.5|90321.5|90353.7|90328.7|90355.4|90330.4|90346.5|90321.5|50
1638361620000|2021-12-01 12:27:00|90352.6|90327.6|90358.3|90333.3|90360.9|90335.9|90351.1|90326.1|59
1638361630000|2021-12-01 12:27:10|90358.5|90333.5|90353.1|90328.1|90358.7|90333.7|90352.5|90327.5|56
1638361640000|2021-12-01 12:27:20|90352.8|90327.8|90348.3|90323.3|90353|90328|90344.4|90319.4|59
1638361650000|2021-12-01 12:27:30|90348.8|90323.8|90348.1|90323.1|90351.7|90326.7|90347.4|90322.4|36
1638361660000|2021-12-01 12:27:40|90348.2|90323.2|90357.4|90332.4|90358.2|90333.2|90348.2|90323.2|49
1638361670000|2021-12-01 12:27:50|90359.4|90334.4|90351.3|90326.3|90360.6|90335.6|90349.4|90324.4|53
1638361680000|2021-12-01 12:28:00|90351.4|90326.4|90351.2|90326.2|90355|90330|90350.7|90325.7|43
1638361690000|2021-12-01 12:28:10|90350.7|90325.7|90349.8|90324.8|90352.8|90327.8|90348.8|90323.8|50
1638361700000|2021-12-01 12:28:20|90349.5|90324.5|90350.5|90325.5|90350.5|90325.5|90347.4|90322.4|47
1638361710000|2021-12-01 12:28:30|90350|90325|90347.8|90322.8|90350.7|90325.7|90345.6|90320.6|40
1638361720000|2021-12-01 12:28:40|90347.6|90322.6|90348.7|90323.7|90350.3|90325.3|90345.7|90320.7|48
1638361730000|2021-12-01 12:28:50|90348.6|90323.6|90348.2|90323.2|90349.6|90324.6|90346.2|90321.2|48
1638361740000|2021-12-01 12:29:00|90348.1|90323.1|90351.1|90326.1|90351.1|90326.1|90347.1|90322.1|39
1638361750000|2021-12-01 12:29:10|90350.2|90325.2|90350.6|90325.6|90353.8|90328.8|90349.5|90324.5|44
1638361760000|2021-12-01 12:29:20|90350.2|90325.2|90355.4|90330.4|90356.2|90331.2|90348.3|90323.3|42
1638361770000|2021-12-01 12:29:30|90354.4|90329.4|90357.2|90332.2|90358|90333|90353.3|90328.3|34
1638361780000|2021-12-01 12:29:40|90357.6|90332.6|90355.2|90330.2|90359.5|90334.5|90353.7|90328.7|58
1638361790000|2021-12-01 12:29:50|90354.8|90329.8|90359.4|90334.4|90359.5|90334.5|90354.8|90329.8|38
1638361800000|2021-12-01 12:30:00|90359.1|90334.1|90346.7|90321.7|90359.1|90334.1|90346.1|90321.1|56
1638361810000|2021-12-01 12:30:10|90346.6|90321.6|90332.7|90307.7|90346.9|90321.9|90332.7|90307.7|60
1638361820000|2021-12-01 12:30:20|90333.3|90308.3|90332.1|90307.1|90333.9|90308.9|90327.4|90302.4|56
1638361830000|2021-12-01 12:30:30|90332.2|90307.2|90332.8|90307.8|90340.1|90315.1|90331.7|90306.7|59
1638361840000|2021-12-01 12:30:40|90333.2|90308.2|90331|90306|90334.8|90309.8|90331|90306|40
1638361850000|2021-12-01 12:30:50|90330.9|90305.9|90327.1|90302.1|90332.5|90307.5|90323.1|90298.1|55
1638361860000|2021-12-01 12:31:00|90327.6|90302.6|90331.3|90306.3|90334.4|90309.4|90325.8|90300.8|70
1638361870000|2021-12-01 12:31:10|90331.5|90306.5|90332.8|90307.8|90339.5|90314.5|90329.4|90304.4|52
1638361880000|2021-12-01 12:31:20|90332.1|90307.1|90339.4|90314.4|90339.4|90314.4|90331.6|90306.6|51
1638361890000|2021-12-01 12:31:30|90337.1|90312.1|90329.9|90304.9|90338.5|90313.5|90329.5|90304.5|64
1638361900000|2021-12-01 12:31:40|90329.1|90304.1|90335.3|90310.3|90340.6|90315.6|90328.9|90303.9|61
1638361910000|2021-12-01 12:31:50|90334.9|90309.9|90324.5|90299.5|90335.8|90310.8|90324.5|90299.5|48
1638361920000|2021-12-01 12:32:00|90325.4|90300.4|90321.8|90296.8|90327.2|90302.2|90321.8|90296.8|53
1638361930000|2021-12-01 12:32:10|90322|90297|90332.2|90307.2|90332.2|90307.2|90321.9|90296.9|48
1638361940000|2021-12-01 12:32:20|90332|90307|90326.6|90301.6|90332|90307|90324.7|90299.7|50
1638361950000|2021-12-01 12:32:30|90326.5|90301.5|90329|90304|90332|90307|90326.1|90301.1|51
1638361960000|2021-12-01 12:32:40|90329.1|90304.1|90327.2|90302.2|90329.1|90304.1|90326.8|90301.8|42
1638361970000|2021-12-01 12:32:50|90327|90302|90331|90306|90332.1|90307.1|90326.8|90301.8|43
1638361980000|2021-12-01 12:33:00|90330.9|90305.9|90325.3|90300.3|90331.5|90306.5|90325.1|90300.1|42
1638361990000|2021-12-01 12:33:10|90325.5|90300.5|90329.2|90304.2|90329.6|90304.6|90325|90300|46
1638362000000|2021-12-01 12:33:20|90329.9|90304.9|90326.1|90301.1|90330.2|90305.2|90323.2|90298.2|42
1638362010000|2021-12-01 12:33:30|90326.2|90301.2|90325.2|90300.2|90326.7|90301.7|90325.2|90300.2|25
1638362020000|2021-12-01 12:33:40|90325.5|90300.5|90321.3|90296.3|90325.5|90300.5|90320.6|90295.6|48
1638362030000|2021-12-01 12:33:50|90321.4|90296.4|90322.4|90297.4|90322.4|90297.4|90320.6|90295.6|31
1638362040000|2021-12-01 12:34:00|90321.7|90296.7|90321.9|90296.9|90323.7|90298.7|90319.6|90294.6|47
1638362050000|2021-12-01 12:34:10|90322.1|90297.1|90322.3|90297.3|90326|90301|90321.7|90296.7|49
1638362060000|2021-12-01 12:34:20|90323.3|90298.3|90328.3|90303.3|90330.3|90305.3|90322.2|90297.2|46
1638362070000|2021-12-01 12:34:30|90328|90303|90331.7|90306.7|90332.7|90307.7|90327.5|90302.5|34
1638362080000|2021-12-01 12:34:40|90331.5|90306.5|90334.5|90309.5|90334.6|90309.6|90329.8|90304.8|40
1638362090000|2021-12-01 12:34:50|90334.1|90309.1|90324|90299|90336.2|90311.2|90322.8|90297.8|46
1638362100000|2021-12-01 12:35:00|90323.8|90298.8|90320.1|90295.1|90323.8|90298.8|90316|90291|57
1638362110000|2021-12-01 12:35:10|90317.7|90292.7|90319.1|90294.1|90320.5|90295.5|90317.1|90292.1|40
1638362120000|2021-12-01 12:35:20|90319.6|90294.6|90319.5|90294.5|90319.9|90294.9|90318.8|90293.8|25
1638362130000|2021-12-01 12:35:30|90319.3|90294.3|90317.5|90292.5|90319.4|90294.4|90316.6|90291.6|36
1638362140000|2021-12-01 12:35:40|90316.6|90291.6|90317.5|90292.5|90320.2|90295.2|90315.8|90290.8|25
1638362150000|2021-12-01 12:35:50|90317.8|90292.8|90325.7|90300.7|90326.6|90301.6|90315.2|90290.2|49
1638362160000|2021-12-01 12:36:00|90325.4|90300.4|90311.9|90286.9|90325.8|90300.8|90309.9|90284.9|54
1638362170000|2021-12-01 12:36:10|90311.6|90286.6|90314.5|90289.5|90314.9|90289.9|90311.4|90286.4|35
1638362180000|2021-12-01 12:36:20|90314.8|90289.8|90316|90291|90319.8|90294.8|90313.7|90288.7|54
1638362190000|2021-12-01 12:36:30|90315.9|90290.9|90316.3|90291.3|90317.8|90292.8|90315.3|90290.3|38
1638362200000|2021-12-01 12:36:40|90316.4|90291.4|90316.3|90291.3|90317.9|90292.9|90316.2|90291.2|33
1638362210000|2021-12-01 12:36:50|90316.4|90291.4|90307.9|90282.9|90316.4|90291.4|90307.2|90282.2|42
1638362220000|2021-12-01 12:37:00|90307.7|90282.7|90306.9|90281.9|90309.7|90284.7|90304|90279|55
1638362230000|2021-12-01 12:37:10|90308.8|90283.8|90307.2|90282.2|90309.8|90284.8|90307.2|90282.2|39
1638362240000|2021-12-01 12:37:20|90307.4|90282.4|90310.1|90285.1|90312.4|90287.4|90307.1|90282.1|41
1638362250000|2021-12-01 12:37:30|90310|90285|90312.4|90287.4|90313.6|90288.6|90304.7|90279.7|54
1638362260000|2021-12-01 12:37:40|90312.3|90287.3|90312.2|90287.2|90314.6|90289.6|90310.2|90285.2|44
1638362270000|2021-12-01 12:37:50|90313.2|90288.2|90340.1|90315.1|90342.5|90317.5|90312.3|90287.3|72
1638362280000|2021-12-01 12:38:00|90340.2|90315.2|90334.4|90309.4|90340.7|90315.7|90323.8|90298.8|69
1638362290000|2021-12-01 12:38:10|90334.5|90309.5|90345|90320|90345.6|90320.6|90333.6|90308.6|57
1638362300000|2021-12-01 12:38:20|90344.4|90319.4|90327.2|90302.2|90344.4|90319.4|90324.5|90299.5|67
1638362310000|2021-12-01 12:38:30|90327.6|90302.6|90329.5|90304.5|90330.8|90305.8|90325.4|90300.4|62
1638362320000|2021-12-01 12:38:40|90329.6|90304.6|90322.8|90297.8|90333.2|90308.2|90322.4|90297.4|66
1638362330000|2021-12-01 12:38:50|90322.9|90297.9|90335.7|90310.7|90335.7|90310.7|90321.9|90296.9|62
1638362340000|2021-12-01 12:39:00|90335.5|90310.5|90342|90317|90342.5|90317.5|90333.7|90308.7|52
1638362350000|2021-12-01 12:39:10|90342.8|90317.8|90338.2|90313.2|90343.5|90318.5|90336.2|90311.2|54
1638362360000|2021-12-01 12:39:20|90335.5|90310.5|90338.6|90313.6|90339.2|90314.2|90334.6|90309.6|51
1638362370000|2021-12-01 12:39:30|90338.5|90313.5|90338.8|90313.8|90339.1|90314.1|90338.3|90313.3|32
1638362380000|2021-12-01 12:39:40|90338.9|90313.9|90329.9|90304.9|90338.9|90313.9|90329.3|90304.3|50
1638362390000|2021-12-01 12:39:50|90329.7|90304.7|90326.9|90301.9|90333.2|90308.2|90326.3|90301.3|44
1638362400000|2021-12-01 12:40:00|90327|90302|90322.8|90297.8|90328.3|90303.3|90319.8|90294.8|56
1638362410000|2021-12-01 12:40:10|90323.1|90298.1|90324.1|90299.1|90325.1|90300.1|90322.1|90297.1|43
1638362420000|2021-12-01 12:40:20|90323.9|90298.9|90313.5|90288.5|90324.1|90299.1|90313.5|90288.5|60
1638362430000|2021-12-01 12:40:30|90312.9|90287.9|90314.3|90289.3|90316.1|90291.1|90312.9|90287.9|42
1638362440000|2021-12-01 12:40:40|90314.6|90289.6|90317.2|90292.2|90318.2|90293.2|90314.5|90289.5|33
1638362450000|2021-12-01 12:40:50|90317.1|90292.1|90312.5|90287.5|90318.8|90293.8|90312.4|90287.4|63
1638362460000|2021-12-01 12:41:00|90312.3|90287.3|90312.9|90287.9|90315|90290|90312.2|90287.2|54
1638362470000|2021-12-01 12:41:10|90313.3|90288.3|90310.7|90285.7|90314.9|90289.9|90304.5|90279.5|55
1638362480000|2021-12-01 12:41:20|90309.3|90284.3|90297.6|90272.6|90311.9|90286.9|90296.4|90271.4|62
1638362490000|2021-12-01 12:41:30|90297.4|90272.4|90298.2|90273.2|90298.6|90273.6|90296.2|90271.2|43
1638362500000|2021-12-01 12:41:40|90298.6|90273.6|90298.5|90273.5|90298.6|90273.6|90293.6|90268.6|48
1638362510000|2021-12-01 12:41:50|90299.5|90274.5|90304.9|90279.9|90305.8|90280.8|90297.9|90272.9|54
1638362520000|2021-12-01 12:42:00|90303.9|90278.9|90304.4|90279.4|90305.1|90280.1|90300.8|90275.8|46
1638362530000|2021-12-01 12:42:10|90304.6|90279.6|90303.5|90278.5|90304.6|90279.6|90301.4|90276.4|35
1638362540000|2021-12-01 12:42:20|90303.4|90278.4|90303.2|90278.2|90303.9|90278.9|90300.6|90275.6|28
1638362550000|2021-12-01 12:42:30|90303.4|90278.4|90311.5|90286.5|90312.2|90287.2|90302.9|90277.9|44
1638362560000|2021-12-01 12:42:40|90310.3|90285.3|90316.5|90291.5|90316.5|90291.5|90310.3|90285.3|41
1638362570000|2021-12-01 12:42:50|90316.8|90291.8|90311.5|90286.5|90316.8|90291.8|90311|90286|58
1638362580000|2021-12-01 12:43:00|90311.8|90286.8|90311.8|90286.8|90315.3|90290.3|90311.2|90286.2|49
1638362590000|2021-12-01 12:43:10|90311.9|90286.9|90311.6|90286.6|90315.8|90290.8|90311.3|90286.3|48
1638362600000|2021-12-01 12:43:20|90311.7|90286.7|90310.2|90285.2|90312|90287|90307|90282|50
1638362610000|2021-12-01 12:43:30|90310.4|90285.4|90309.9|90284.9|90310.8|90285.8|90308.6|90283.6|42
1638362620000|2021-12-01 12:43:40|90310.8|90285.8|90317.6|90292.6|90317.6|90292.6|90308.8|90283.8|38
1638362630000|2021-12-01 12:43:50|90318.2|90293.2|90320.3|90295.3|90320.3|90295.3|90316.2|90291.2|48
1638362640000|2021-12-01 12:44:00|90319.5|90294.5|90321.1|90296.1|90321.5|90296.5|90319.3|90294.3|36
1638362650000|2021-12-01 12:44:10|90320.9|90295.9|90346.6|90321.6|90351|90326|90320.1|90295.1|62
1638362660000|2021-12-01 12:44:20|90346.1|90321.1|90328.9|90303.9|90346.1|90321.1|90328.5|90303.5|51
1638362670000|2021-12-01 12:44:30|90330|90305|90330.2|90305.2|90332.1|90307.1|90328.8|90303.8|43
1638362680000|2021-12-01 12:44:40|90329.5|90304.5|90329.5|90304.5|90333.8|90308.8|90327.5|90302.5|53
1638362690000|2021-12-01 12:44:50|90329.6|90304.6|90328.2|90303.2|90329.9|90304.9|90325.9|90300.9|32
1638362700000|2021-12-01 12:45:00|90328.5|90303.5|90320.1|90295.1|90330.1|90305.1|90320.1|90295.1|49
1638362710000|2021-12-01 12:45:10|90320.8|90295.8|90321.4|90296.4|90321.4|90296.4|90316.2|90291.2|43
1638362720000|2021-12-01 12:45:20|90321.5|90296.5|90324.1|90299.1|90327.7|90302.7|90321.1|90296.1|42
1638362730000|2021-12-01 12:45:30|90324.3|90299.3|90327.1|90302.1|90328.1|90303.1|90322.1|90297.1|39
1638362740000|2021-12-01 12:45:40|90327.5|90302.5|90331.6|90306.6|90331.6|90306.6|90326.9|90301.9|42
1638362750000|2021-12-01 12:45:50|90331.2|90306.2|90330.5|90305.5|90332.6|90307.6|90330.4|90305.4|27
1638362760000|2021-12-01 12:46:00|90330.7|90305.7|90321.6|90296.6|90331.5|90306.5|90320.8|90295.8|42
1638362770000|2021-12-01 12:46:10|90322.2|90297.2|90317.7|90292.7|90322.9|90297.9|90316.2|90291.2|40
1638362780000|2021-12-01 12:46:20|90317.6|90292.6|90322.6|90297.6|90323.1|90298.1|90317.3|90292.3|47
1638362790000|2021-12-01 12:46:30|90323|90298|90322.5|90297.5|90324.1|90299.1|90320.3|90295.3|38
1638362800000|2021-12-01 12:46:40|90322.1|90297.1|90328.2|90303.2|90328.6|90303.6|90321.8|90296.8|42
1638362810000|2021-12-01 12:46:50|90327.8|90302.8|90325.3|90300.3|90328.6|90303.6|90322.6|90297.6|54
1638362820000|2021-12-01 12:47:00|90326.7|90301.7|90326|90301|90327.8|90302.8|90324|90299|40
1638362830000|2021-12-01 12:47:10|90326.4|90301.4|90330|90305|90330|90305|90325.2|90300.2|23
1638362840000|2021-12-01 12:47:20|90329.6|90304.6|90329.8|90304.8|90331.2|90306.2|90328.1|90303.1|33
1638362850000|2021-12-01 12:47:30|90330.3|90305.3|90330.4|90305.4|90335.4|90310.4|90330.2|90305.2|49
1638362860000|2021-12-01 12:47:40|90330.9|90305.9|90332.9|90307.9|90333.6|90308.6|90327.4|90302.4|51
1638362870000|2021-12-01 12:47:50|90332.4|90307.4|90332.1|90307.1|90334.1|90309.1|90330.7|90305.7|27
1638362880000|2021-12-01 12:48:00|90332|90307|90347.8|90322.8|90347.9|90322.9|90331.9|90306.9|46
1638362890000|2021-12-01 12:48:10|90346.5|90321.5|90344.5|90319.5|90347.7|90322.7|90343.9|90318.9|38
1638362900000|2021-12-01 12:48:20|90344.7|90319.7|90345.2|90320.2|90346.1|90321.1|90342.6|90317.6|48
1638362910000|2021-12-01 12:48:30|90345.4|90320.4|90343.6|90318.6|90347.7|90322.7|90341.4|90316.4|47
1638362920000|2021-12-01 12:48:40|90344|90319|90344.7|90319.7|90344.8|90319.8|90342.3|90317.3|40
1638362930000|2021-12-01 12:48:50|90344.9|90319.9|90348.2|90323.2|90350|90325|90344.6|90319.6|50
1638362940000|2021-12-01 12:49:00|90348.6|90323.6|90347.3|90322.3|90349.2|90324.2|90346.4|90321.4|37
1638362950000|2021-12-01 12:49:10|90346.7|90321.7|90343.1|90318.1|90347.5|90322.5|90342.1|90317.1|43
1638362960000|2021-12-01 12:49:20|90343.2|90318.2|90338.3|90313.3|90343.2|90318.2|90336.6|90311.6|50
1638362970000|2021-12-01 12:49:30|90338.5|90313.5|90333.8|90308.8|90339.2|90314.2|90332.3|90307.3|41
1638362980000|2021-12-01 12:49:40|90333.9|90308.9|90344.3|90319.3|90347.7|90322.7|90333.4|90308.4|48
1638362990000|2021-12-01 12:49:50|90344.2|90319.2|90345.1|90320.1|90350.4|90325.4|90338.3|90313.3|63
1638363000000|2021-12-01 12:50:00|90346.4|90321.4|90353.3|90328.3|90354.1|90329.1|90339.5|90314.5|65
1638363010000|2021-12-01 12:50:10|90353.1|90328.1|90349|90324|90354|90329|90347.2|90322.2|48
1638363020000|2021-12-01 12:50:20|90350.2|90325.2|90354.7|90329.7|90354.8|90329.8|90348.6|90323.6|34
1638363030000|2021-12-01 12:50:30|90354.6|90329.6|90361.5|90336.5|90362.8|90337.8|90352.8|90327.8|50
1638363040000|2021-12-01 12:50:40|90361.6|90336.6|90365.2|90340.2|90365.9|90340.9|90359.8|90334.8|40
1638363050000|2021-12-01 12:50:50|90365.6|90340.6|90364.6|90339.6|90366|90341|90362.4|90337.4|36
1638363060000|2021-12-01 12:51:00|90364.4|90339.4|90366.4|90341.4|90366.7|90341.7|90362.5|90337.5|45
1638363070000|2021-12-01 12:51:10|90366.5|90341.5|90359.4|90334.4|90366.5|90341.5|90359.4|90334.4|38
1638363080000|2021-12-01 12:51:20|90359.8|90334.8|90362.9|90337.9|90364.7|90339.7|90358.4|90333.4|38
1638363090000|2021-12-01 12:51:30|90363.4|90338.4|90361.7|90336.7|90364.3|90339.3|90361.6|90336.6|27
1638363100000|2021-12-01 12:51:40|90362|90337|90356.4|90331.4|90362.2|90337.2|90356.3|90331.3|46
1638363110000|2021-12-01 12:51:50|90356.1|90331.1|90357.6|90332.6|90358.5|90333.5|90355.1|90330.1|34
1638363120000|2021-12-01 12:52:00|90357.7|90332.7|90357.2|90332.2|90357.9|90332.9|90354.7|90329.7|37
1638363130000|2021-12-01 12:52:10|90358.5|90333.5|90358.2|90333.2|90361.4|90336.4|90357.8|90332.8|39
1638363140000|2021-12-01 12:52:20|90357.2|90332.2|90358.3|90333.3|90358.8|90333.8|90356.2|90331.2|29
1638363150000|2021-12-01 12:52:30|90358.1|90333.1|90366.1|90341.1|90366.1|90341.1|90355.4|90330.4|33
1638363160000|2021-12-01 12:52:40|90366.4|90341.4|90363|90338|90366.4|90341.4|90362|90337|41
1638363170000|2021-12-01 12:52:50|90362.7|90337.7|90362.3|90337.3|90364.2|90339.2|90361.3|90336.3|24
1638363180000|2021-12-01 12:53:00|90362.5|90337.5|90361.6|90336.6|90363.1|90338.1|90361.3|90336.3|31
1638363190000|2021-12-01 12:53:10|90361.3|90336.3|90361.2|90336.2|90363.6|90338.6|90358.8|90333.8|34
1638363200000|2021-12-01 12:53:20|90361.6|90336.6|90373.2|90348.2|90374.6|90349.6|90361.4|90336.4|55
1638363210000|2021-12-01 12:53:30|90373.6|90348.6|90378.6|90353.6|90379.9|90354.9|90372.9|90347.9|51
1638363220000|2021-12-01 12:53:40|90378.3|90353.3|90377.4|90352.4|90379.1|90354.1|90376|90351|44
1638363230000|2021-12-01 12:53:50|90377.7|90352.7|90369|90344|90378|90353|90366.9|90341.9|48
1638363240000|2021-12-01 12:54:00|90368.9|90343.9|90361.7|90336.7|90370|90345|90361.1|90336.1|47
1638363250000|2021-12-01 12:54:10|90362|90337|90371.7|90346.7|90373.2|90348.2|90361.6|90336.6|52
1638363260000|2021-12-01 12:54:20|90371.6|90346.6|90379.8|90354.8|90380.3|90355.3|90371.5|90346.5|42
1638363270000|2021-12-01 12:54:30|90380|90355|90384.3|90359.3|90385.6|90360.6|90378.6|90353.6|33
1638363280000|2021-12-01 12:54:40|90384.5|90359.5|90383.6|90358.6|90384.6|90359.6|90377.5|90352.5|49
1638363290000|2021-12-01 12:54:50|90383.7|90358.7|90381|90356|90384.7|90359.7|90380.7|90355.7|36
1638363300000|2021-12-01 12:55:00|90380.6|90355.6|90383.5|90358.5|90383.6|90358.6|90380.6|90355.6|43
1638363310000|2021-12-01 12:55:10|90384.7|90359.7|90378|90353|90393.5|90368.5|90378|90353|59
1638363320000|2021-12-01 12:55:20|90379.3|90354.3|90382.3|90357.3|90383.4|90358.4|90378.6|90353.6|59
1638363330000|2021-12-01 12:55:30|90382.6|90357.6|90383|90358|90384.7|90359.7|90380.3|90355.3|45
1638363340000|2021-12-01 12:55:40|90382.2|90357.2|90385.6|90360.6|90388.8|90363.8|90378.8|90353.8|71
1638363350000|2021-12-01 12:55:50|90385.2|90360.2|90395|90370|90395|90370|90382.8|90357.8|57
1638363360000|2021-12-01 12:56:00|90395.2|90370.2|90398.5|90373.5|90398.5|90373.5|90393.1|90368.1|53
1638363370000|2021-12-01 12:56:10|90397.9|90372.9|90401.2|90376.2|90402.5|90377.5|90396.4|90371.4|66
1638363380000|2021-12-01 12:56:20|90400.6|90375.6|90403.7|90378.7|90404|90379|90396.7|90371.7|53
1638363390000|2021-12-01 12:56:30|90403.9|90378.9|90406|90381|90407.9|90382.9|90401.8|90376.8|40
1638363400000|2021-12-01 12:56:40|90406.1|90381.1|90408.4|90383.4|90409.2|90384.2|90406|90381|35
1638363410000|2021-12-01 12:56:50|90408.5|90383.5|90409.3|90384.3|90411.3|90386.3|90407.4|90382.4|41
1638363420000|2021-12-01 12:57:00|90409.2|90384.2|90408.4|90383.4|90410|90385|90400.2|90375.2|48
1638363430000|2021-12-01 12:57:10|90407.9|90382.9|90412.3|90387.3|90412.3|90387.3|90406.8|90381.8|35
1638363440000|2021-12-01 12:57:20|90412.2|90387.2|90414.2|90389.2|90414.5|90389.5|90410.6|90385.6|40
1638363450000|2021-12-01 12:57:30|90413.8|90388.8|90410.1|90385.1|90414.5|90389.5|90409.6|90384.6|40
1638363460000|2021-12-01 12:57:40|90410.2|90385.2|90417.6|90392.6|90417.7|90392.7|90404.1|90379.1|65
1638363470000|2021-12-01 12:57:50|90418.2|90393.2|90421.2|90396.2|90422.4|90397.4|90413.9|90388.9|65
1638363480000|2021-12-01 12:58:00|90421.8|90396.8|90427.9|90402.9|90430.6|90405.6|90416.9|90391.9|60
1638363490000|2021-12-01 12:58:10|90428.3|90403.3|90424.3|90399.3|90431.6|90406.6|90423.4|90398.4|55
1638363500000|2021-12-01 12:58:20|90423.9|90398.9|90427.4|90402.4|90432|90407|90421.9|90396.9|64
1638363510000|2021-12-01 12:58:30|90427.7|90402.7|90427.9|90402.9|90429.1|90404.1|90422.2|90397.2|58
1638363520000|2021-12-01 12:58:40|90428.3|90403.3|90428.6|90403.6|90429.8|90404.8|90426.6|90401.6|54
1638363530000|2021-12-01 12:58:50|90428.7|90403.7|90426.8|90401.8|90432.5|90407.5|90420|90395|61
1638363540000|2021-12-01 12:59:00|90426.4|90401.4|90426.6|90401.6|90427.7|90402.7|90420.7|90395.7|55
1638363550000|2021-12-01 12:59:10|90426.9|90401.9|90422.2|90397.2|90427.5|90402.5|90418.6|90393.6|56
1638363560000|2021-12-01 12:59:20|90423.9|90398.9|90429.6|90404.6|90429.6|90404.6|90423.9|90398.9|52
1638363570000|2021-12-01 12:59:30|90428.3|90403.3|90426.7|90401.7|90429.8|90404.8|90426.6|90401.6|47
1638363580000|2021-12-01 12:59:40|90426.8|90401.8|90439.1|90414.1|90440.3|90415.3|90425.4|90400.4|55
1638363590000|2021-12-01 12:59:50|90438|90413|90434.3|90409.3|90438.1|90413.1|90433.9|90408.9|51
1638363600000|2021-12-01 13:00:00|90432.6|90407.6|90407.2|90382.2|90432.6|90407.6|90403.7|90378.7|76
1638363610000|2021-12-01 13:00:10|90407.3|90382.3|90403.9|90378.9|90407.9|90382.9|90402.7|90377.7|69
1638363620000|2021-12-01 13:00:20|90404.3|90379.3|90403.3|90378.3|90408.8|90383.8|90400.8|90375.8|72
1638363630000|2021-12-01 13:00:30|90402.6|90377.6|90398.7|90373.7|90404.4|90379.4|90394.7|90369.7|64
1638363640000|2021-12-01 13:00:40|90397.4|90372.4|90396.6|90371.6|90401.6|90376.6|90395.8|90370.8|63
1638363650000|2021-12-01 13:00:50|90397|90372|90388.6|90363.6|90401.3|90376.3|90384.9|90359.9|61
1638363660000|2021-12-01 13:01:00|90390.1|90365.1|90393.7|90368.7|90393.7|90368.7|90388.9|90363.9|60
1638363670000|2021-12-01 13:01:10|90393.8|90368.8|90400.5|90375.5|90401.7|90376.7|90393.8|90368.8|52
1638363680000|2021-12-01 13:01:20|90400.4|90375.4|90406.4|90381.4|90406.5|90381.5|90400.3|90375.3|38
1638363690000|2021-12-01 13:01:30|90406.2|90381.2|90405.5|90380.5|90406.5|90381.5|90401.3|90376.3|57
1638363700000|2021-12-01 13:01:40|90406.6|90381.6|90416.4|90391.4|90416.4|90391.4|90403.9|90378.9|54
1638363710000|2021-12-01 13:01:50|90416.5|90391.5|90417.2|90392.2|90419.8|90394.8|90415.7|90390.7|62
1638363720000|2021-12-01 13:02:00|90417.7|90392.7|90415.4|90390.4|90417.7|90392.7|90411.2|90386.2|59
1638363730000|2021-12-01 13:02:10|90414.5|90389.5|90409.9|90384.9|90415.1|90390.1|90409|90384|51
1638363740000|2021-12-01 13:02:20|90409.4|90384.4|90402.8|90377.8|90410.5|90385.5|90401.5|90376.5|63
1638363750000|2021-12-01 13:02:30|90403.2|90378.2|90405.6|90380.6|90407.7|90382.7|90397.6|90372.6|69
1638363760000|2021-12-01 13:02:40|90406.5|90381.5|90412.6|90387.6|90413.8|90388.8|90406.5|90381.5|61
1638363770000|2021-12-01 13:02:50|90412.5|90387.5|90415.7|90390.7|90416.4|90391.4|90410.1|90385.1|46
1638363780000|2021-12-01 13:03:00|90415.8|90390.8|90418.2|90393.2|90418.2|90393.2|90413.4|90388.4|45
1638363790000|2021-12-01 13:03:10|90417.9|90392.9|90423.1|90398.1|90423.1|90398.1|90417.8|90392.8|61
1638363800000|2021-12-01 13:03:20|90423.4|90398.4|90420|90395|90423.5|90398.5|90416.8|90391.8|50
1638363810000|2021-12-01 13:03:30|90420.3|90395.3|90414.4|90389.4|90420.3|90395.3|90411.6|90386.6|54
1638363820000|2021-12-01 13:03:40|90414.3|90389.3|90416.7|90391.7|90416.7|90391.7|90412.7|90387.7|56
1638363830000|2021-12-01 13:03:50|90418.2|90393.2|90415.6|90390.6|90419.4|90394.4|90414.7|90389.7|56
1638363840000|2021-12-01 13:04:00|90414.7|90389.7|90409.6|90384.6|90415.7|90390.7|90407.9|90382.9|57
1638363850000|2021-12-01 13:04:10|90409.5|90384.5|90412|90387|90415.3|90390.3|90407.3|90382.3|61
1638363860000|2021-12-01 13:04:20|90411.7|90386.7|90411.5|90386.5|90413|90388|90409.4|90384.4|51
1638363870000|2021-12-01 13:04:30|90411.8|90386.8|90414.8|90389.8|90417.4|90392.4|90411.6|90386.6|35
1638363880000|2021-12-01 13:04:40|90417.4|90392.4|90415|90390|90417.4|90392.4|90413.1|90388.1|34
1638363890000|2021-12-01 13:04:50|90414.6|90389.6|90416.4|90391.4|90418|90393|90407.1|90382.1|55
1638363900000|2021-12-01 13:05:00|90416.2|90391.2|90418|90393|90418.7|90393.7|90412.5|90387.5|54
1638363910000|2021-12-01 13:05:10|90418.1|90393.1|90421.2|90396.2|90421.2|90396.2|90418.1|90393.1|45
1638363920000|2021-12-01 13:05:20|90421.6|90396.6|90425.6|90400.6|90426.9|90401.9|90419.9|90394.9|45
1638363930000|2021-12-01 13:05:30|90425.4|90400.4|90434.2|90409.2|90435|90410|90425.4|90400.4|60
1638363940000|2021-12-01 13:05:40|90434.7|90409.7|90432.3|90407.3|90435.2|90410.2|90432.2|90407.2|43
1638363950000|2021-12-01 13:05:50|90432|90407|90431.8|90406.8|90435.3|90410.3|90431.7|90406.7|36
1638363960000|2021-12-01 13:06:00|90430.5|90405.5|90432.1|90407.1|90434.5|90409.5|90423.6|90398.6|66
1638363970000|2021-12-01 13:06:10|90432.3|90407.3|90431.9|90406.9|90432.9|90407.9|90430.9|90405.9|37
1638363980000|2021-12-01 13:06:20|90432.1|90407.1|90442.4|90417.4|90444.1|90419.1|90430.3|90405.3|42
1638363990000|2021-12-01 13:06:30|90441.9|90416.9|90440.2|90415.2|90443|90418|90438.7|90413.7|35
1638364000000|2021-12-01 13:06:40|90440.5|90415.5|90432.2|90407.2|90440.5|90415.5|90432|90407|57
1638364010000|2021-12-01 13:06:50|90431.7|90406.7|90430|90405|90432.9|90407.9|90429.9|90404.9|42
1638364020000|2021-12-01 13:07:00|90429.4|90404.4|90423|90398|90431|90406|90420.3|90395.3|60
1638364030000|2021-12-01 13:07:10|90423.1|90398.1|90422.3|90397.3|90424.7|90399.7|90417.7|90392.7|57
1638364040000|2021-12-01 13:07:20|90423.1|90398.1|90420.9|90395.9|90423.1|90398.1|90416.4|90391.4|61
1638364050000|2021-12-01 13:07:30|90423.1|90398.1|90423.1|90398.1|90426.1|90401.1|90422.4|90397.4|55
1638364060000|2021-12-01 13:07:40|90421.9|90396.9|90420.4|90395.4|90423.6|90398.6|90419.6|90394.6|49
1638364070000|2021-12-01 13:07:50|90421.6|90396.6|90422|90397|90427.1|90402.1|90416.8|90391.8|39
1638364080000|2021-12-01 13:08:00|90425.4|90400.4|90421.9|90396.9|90425.7|90400.7|90421|90396|26
1638364090000|2021-12-01 13:08:10|90422.1|90397.1|90426.1|90401.1|90428.2|90403.2|90422.1|90397.1|31
1638364100000|2021-12-01 13:08:20|90426.2|90401.2|90415.4|90390.4|90428.3|90403.3|90415.4|90390.4|44
1638364110000|2021-12-01 13:08:30|90417.3|90392.3|90410.9|90385.9|90417.9|90392.9|90410.4|90385.4|52
1638364120000|2021-12-01 13:08:40|90408.8|90383.8|90410|90385|90411.5|90386.5|90407.5|90382.5|44
1638364130000|2021-12-01 13:08:50|90409|90384|90414.5|90389.5|90415.3|90390.3|90408.8|90383.8|55
1638364140000|2021-12-01 13:09:00|90414.1|90389.1|90413.4|90388.4|90415.5|90390.5|90412.4|90387.4|44
1638364150000|2021-12-01 13:09:10|90414.9|90389.9|90415.6|90390.6|90415.6|90390.6|90413.2|90388.2|25
1638364160000|2021-12-01 13:09:20|90415.3|90390.3|90416.5|90391.5|90416.9|90391.9|90415.1|90390.1|37
1638364170000|2021-12-01 13:09:30|90415.8|90390.8|90421.2|90396.2|90421.3|90396.3|90415.8|90390.8|30
1638364180000|2021-12-01 13:09:40|90421|90396|90423.7|90398.7|90423.8|90398.8|90419.2|90394.2|40
1638364190000|2021-12-01 13:09:50|90423.3|90398.3|90422.1|90397.1|90423.5|90398.5|90422|90397|23
1638364200000|2021-12-01 13:10:00|90422|90397|90419.3|90394.3|90425.8|90400.8|90418.4|90393.4|51
1638364210000|2021-12-01 13:10:10|90419.4|90394.4|90418.3|90393.3|90420.1|90395.1|90416.9|90391.9|40
1638364220000|2021-12-01 13:10:20|90418|90393|90418.8|90393.8|90419.9|90394.9|90417.8|90392.8|31
1638364230000|2021-12-01 13:10:30|90418.5|90393.5|90422.5|90397.5|90424.2|90399.2|90418|90393|45
1638364240000|2021-12-01 13:10:40|90421.9|90396.9|90419.8|90394.8|90422.8|90397.8|90419.5|90394.5|26
1638364250000|2021-12-01 13:10:50|90419.7|90394.7|90421.2|90396.2|90423|90398|90415.9|90390.9|60
1638364260000|2021-12-01 13:11:00|90421.3|90396.3|90420.4|90395.4|90421.5|90396.5|90419.9|90394.9|24
1638364270000|2021-12-01 13:11:10|90420.9|90395.9|90419|90394|90421.5|90396.5|90417.9|90392.9|34
1638364280000|2021-12-01 13:11:20|90418.6|90393.6|90418.8|90393.8|90419|90394|90417.3|90392.3|24
1638364290000|2021-12-01 13:11:30|90418.6|90393.6|90420.2|90395.2|90422.6|90397.6|90418.6|90393.6|25
1638364300000|2021-12-01 13:11:40|90419.9|90394.9|90416.1|90391.1|90420.3|90395.3|90415.2|90390.2|42
1638364310000|2021-12-01 13:11:50|90416.2|90391.2|90421.7|90396.7|90421.7|90396.7|90416.1|90391.1|41
1638364320000|2021-12-01 13:12:00|90421|90396|90424.2|90399.2|90424.9|90399.9|90418|90393|42
1638364330000|2021-12-01 13:12:10|90424.3|90399.3|90425.4|90400.4|90425.5|90400.5|90423.2|90398.2|31
1638364340000|2021-12-01 13:12:20|90425.3|90400.3|90425.7|90400.7|90425.9|90400.9|90425.3|90400.3|20
1638364350000|2021-12-01 13:12:30|90425.5|90400.5|90425.6|90400.6|90426.5|90401.5|90424.6|90399.6|32
1638364360000|2021-12-01 13:12:40|90425.4|90400.4|90429.3|90404.3|90430|90405|90422.6|90397.6|45
1638364370000|2021-12-01 13:12:50|90430|90405|90429|90404|90430|90405|90428|90403|27
1638364380000|2021-12-01 13:13:00|90428.9|90403.9|90426.8|90401.8|90429|90404|90426.8|90401.8|33
1638364390000|2021-12-01 13:13:10|90426.7|90401.7|90432.5|90407.5|90433.6|90408.6|90426.7|90401.7|49
1638364400000|2021-12-01 13:13:20|90432.7|90407.7|90430.2|90405.2|90433.6|90408.6|90428.5|90403.5|52
1638364410000|2021-12-01 13:13:30|90429.8|90404.8|90433.6|90408.6|90435|90410|90429.5|90404.5|53
1638364420000|2021-12-01 13:13:40|90433.7|90408.7|90428.5|90403.5|90434.7|90409.7|90428.5|90403.5|32
1638364430000|2021-12-01 13:13:50|90429.4|90404.4|90434|90409|90434|90409|90427.5|90402.5|46
1638364440000|2021-12-01 13:14:00|90432.9|90407.9|90431.9|90406.9|90442|90409.5|90421.3|90383.7|65
1638364450000|2021-12-01 13:14:10|90432.1|90407.1|90447.9|90397.9|90448.1|90408.1|90431.2|90395.7|50
1638364460000|2021-12-01 13:14:20|90447.3|90397.3|90434.8|90409.8|90448|90410.4|90433.4|90397.3|35
1638364470000|2021-12-01 13:14:30|90434.7|90409.7|90455.7|90405.7|90455.7|90409.7|90432.9|90395.7|48
1638364480000|2021-12-01 13:14:40|90455.5|90405.5|90422.3|90352.2|90464.3|90419.9|90415|90352.2|71
1638364490000|2021-12-01 13:14:50|90424|90348.7|90419.2|90315.2|90434.4|90348.7|90407.7|90314.9|60
1638364500000|2021-12-01 13:15:00|90416.9|90312.9|90453|90349|90464.6|90360.6|90415|90312.5|67
1638364510000|2021-12-01 13:15:10|90448.1|90348.6|90401.3|90351.3|90453.8|90380.3|90399.8|90333.7|77
1638364520000|2021-12-01 13:15:20|90396.4|90346.4|90433.3|90383.3|90436.9|90385.1|90395|90338.9|76
1638364530000|2021-12-01 13:15:30|90423.5|90373.5|90419.9|90369.9|90424.8|90374.8|90417.1|90367.1|71
1638364540000|2021-12-01 13:15:40|90420.4|90370.4|90421.9|90371.9|90429.8|90379.8|90415.3|90365.3|66
1638364550000|2021-12-01 13:15:50|90422.1|90372.1|90427.8|90377.8|90428.8|90391|90414.9|90369|57
1638364560000|2021-12-01 13:16:00|90427.9|90377.9|90426.8|90376.8|90435.5|90397.3|90413.9|90374.7|62
1638364570000|2021-12-01 13:16:10|90427.2|90377.2|90393.4|90368.4|90428.3|90391.2|90390.1|90350.1|70
1638364580000|2021-12-01 13:16:20|90410.4|90360.4|90389.4|90339.4|90412.9|90375.9|90378.1|90339.4|73
1638364590000|2021-12-01 13:16:30|90389.2|90339.2|90401.2|90351.2|90401.7|90365.3|90383.3|90338.7|63
1638364600000|2021-12-01 13:16:40|90400.8|90350.8|90390.8|90365.8|90405.6|90369.5|90390.1|90349.9|61
1638364610000|2021-12-01 13:16:50|90390|90365|90394.5|90369.5|90408.6|90372.8|90390|90352.4|58
1638364620000|2021-12-01 13:17:00|90394.4|90369.4|90361.6|90336.6|90394.4|90369.4|90361.2|90330.6|75
1638364630000|2021-12-01 13:17:10|90362.1|90337.1|90355.4|90330.4|90364.7|90339.7|90354.5|90329.5|67
1638364640000|2021-12-01 13:17:20|90354.7|90329.7|90328.6|90303.6|90359.8|90334.8|90325.8|90294.8|77
1638364650000|2021-12-01 13:17:30|90328.5|90303.5|90342.9|90317.9|90346.3|90321.3|90328.5|90303.5|62
1638364660000|2021-12-01 13:17:40|90342.7|90317.7|90339.7|90314.7|90343.7|90318.7|90339.7|90314.7|54
1638364670000|2021-12-01 13:17:50|90339.8|90314.8|90353.1|90328.1|90353.2|90328.2|90339|90314|54
1638364680000|2021-12-01 13:18:00|90354.4|90329.4|90387.3|90362.3|90395.8|90364.2|90354.2|90329.2|73
1638364690000|2021-12-01 13:18:10|90385.6|90360.6|90378.6|90353.6|90386.4|90361.4|90377.8|90352.8|56
1638364700000|2021-12-01 13:18:20|90378.1|90353.1|90367.3|90342.3|90378.1|90353.1|90366.1|90341.1|54
1638364710000|2021-12-01 13:18:30|90367.2|90342.2|90368.1|90343.1|90368.5|90343.5|90363.9|90338.9|51
1638364720000|2021-12-01 13:18:40|90369|90344|90377.3|90352.3|90377.9|90352.9|90368.9|90343.9|54
1638364730000|2021-12-01 13:18:50|90377.4|90352.4|90384|90359|90385|90360|90377.2|90352.2|56
1638364740000|2021-12-01 13:19:00|90384.2|90359.2|90386.7|90361.7|90388|90363|90380.5|90355.5|60
1638364750000|2021-12-01 13:19:10|90387.8|90362.8|90391.4|90366.4|90406.4|90381.4|90386.2|90361.2|71
1638364760000|2021-12-01 13:19:20|90391.6|90366.6|90397.3|90372.3|90405.6|90380.6|90390.5|90365.5|63
1638364770000|2021-12-01 13:19:30|90397.2|90372.2|90394.3|90369.3|90401.1|90376.1|90394.3|90369.3|62
1638364780000|2021-12-01 13:19:40|90394.1|90369.1|90393.6|90368.6|90394.9|90369.9|90389.5|90364.5|64
1638364790000|2021-12-01 13:19:50|90393.4|90368.4|90402.7|90377.7|90402.7|90377.7|90391.5|90366.5|61
1638364800000|2021-12-01 13:20:00|90401.6|90376.6|90393.7|90368.7|90402.6|90377.6|90392.5|90367.5|67
1638364810000|2021-12-01 13:20:10|90393.4|90368.4|90396.9|90371.9|90397.7|90372.7|90392.7|90367.7|60
1638364820000|2021-12-01 13:20:20|90396.6|90371.6|90399.3|90374.3|90399.3|90374.3|90390.6|90365.6|60
1638364830000|2021-12-01 13:20:30|90399.4|90374.4|90391.4|90366.4|90399.4|90374.4|90391.4|90366.4|57
1638364840000|2021-12-01 13:20:40|90391.1|90366.1|90393.4|90368.4|90395.4|90370.4|90391.1|90366.1|54
1638364850000|2021-12-01 13:20:50|90393.5|90368.5|90390.2|90365.2|90394.3|90369.3|90388.5|90363.5|62
1638364860000|2021-12-01 13:21:00|90389.9|90364.9|90381.1|90356.1|90390.8|90365.8|90366.6|90341.6|71
1638364870000|2021-12-01 13:21:10|90381.7|90356.7|90389.4|90364.4|90393.4|90368.4|90381.7|90356.7|57
1638364880000|2021-12-01 13:21:20|90389.6|90364.6|90395.5|90370.5|90396|90371|90388.5|90363.5|55
1638364890000|2021-12-01 13:21:30|90395.4|90370.4|90397.1|90372.1|90397.5|90372.5|90394.5|90369.5|40
1638364900000|2021-12-01 13:21:40|90397.4|90372.4|90399.2|90374.2|90402.3|90377.3|90395.9|90370.9|48
1638364910000|2021-12-01 13:21:50|90399.9|90374.9|90399.1|90374.1|90400.3|90375.3|90395.4|90370.4|62
1638364920000|2021-12-01 13:22:00|90399.5|90374.5|90394.9|90369.9|90401.3|90376.3|90394.4|90369.4|60
1638364930000|2021-12-01 13:22:10|90394.4|90369.4|90385.3|90360.3|90395.2|90370.2|90384.9|90359.9|64
1638364940000|2021-12-01 13:22:20|90384.2|90359.2|90374.6|90349.6|90390|90365|90374.4|90349.4|61
1638364950000|2021-12-01 13:22:30|90374.5|90349.5|90376.1|90351.1|90376.1|90351.1|90367.2|90342.2|57
1638364960000|2021-12-01 13:22:40|90376.8|90351.8|90375.3|90350.3|90377.5|90352.5|90374.9|90349.9|53
1638364970000|2021-12-01 13:22:50|90375.5|90350.5|90377|90352|90377.2|90352.2|90375|90350|41
1638364980000|2021-12-01 13:23:00|90378.1|90353.1|90383.8|90358.8|90384.2|90359.2|90377.3|90352.3|54
1638364990000|2021-12-01 13:23:10|90383.2|90358.2|90388.5|90363.5|90388.5|90363.5|90383.2|90358.2|45
1638365000000|2021-12-01 13:23:20|90388.4|90363.4|90377.5|90352.5|90388.4|90363.4|90376.4|90351.4|47
1638365010000|2021-12-01 13:23:30|90375.7|90350.7|90385.3|90360.3|90386.6|90361.6|90372.5|90347.5|56
1638365020000|2021-12-01 13:23:40|90385.4|90360.4|90368.9|90343.9|90385.4|90360.4|90367.2|90342.2|68
1638365030000|2021-12-01 13:23:50|90368.8|90343.8|90364|90339|90371.8|90346.8|90362.6|90337.6|67
1638365040000|2021-12-01 13:24:00|90363.7|90338.7|90349|90324|90363.7|90338.7|90347.3|90322.3|63
1638365050000|2021-12-01 13:24:10|90348.9|90323.9|90350.8|90325.8|90351.6|90326.6|90339.6|90314.6|54
1638365060000|2021-12-01 13:24:20|90350.9|90325.9|90338.4|90313.4|90352.1|90327.1|90337.9|90312.9|48
1638365070000|2021-12-01 13:24:30|90338.5|90313.5|90341.5|90316.5|90341.5|90316.5|90338.3|90313.3|35
1638365080000|2021-12-01 13:24:40|90341.7|90316.7|90341.4|90316.4|90344.7|90319.7|90339.2|90314.2|60
1638365090000|2021-12-01 13:24:50|90341.6|90316.6|90335.4|90310.4|90341.6|90316.6|90333.7|90308.7|49
1638365100000|2021-12-01 13:25:00|90334.2|90309.2|90328.5|90303.5|90335.6|90310.6|90328.4|90303.4|62
1638365110000|2021-12-01 13:25:10|90328.2|90303.2|90323.3|90298.3|90328.8|90303.8|90312.9|90287.9|54
1638365120000|2021-12-01 13:25:20|90322.4|90297.4|90323|90298|90323.2|90298.2|90314.6|90289.6|57
1638365130000|2021-12-01 13:25:30|90323.7|90298.7|90317.2|90292.2|90323.7|90298.7|90316.6|90291.6|48
1638365140000|2021-12-01 13:25:40|90317.5|90292.5|90334.8|90309.8|90335|90310|90312.1|90287.1|55
1638365150000|2021-12-01 13:25:50|90336.3|90311.3|90346.4|90321.4|90347.2|90322.2|90335|90310|58
1638365160000|2021-12-01 13:26:00|90345.8|90320.8|90365.3|90340.3|90365.3|90340.3|90340.9|90315.9|62
1638365170000|2021-12-01 13:26:10|90364.4|90339.4|90370.6|90345.6|90372.8|90347.8|90364.4|90339.4|46
1638365180000|2021-12-01 13:26:20|90370.8|90345.8|90368.1|90343.1|90370.9|90345.9|90367.1|90342.1|40
1638365190000|2021-12-01 13:26:30|90368.4|90343.4|90360.6|90335.6|90368.6|90343.6|90358.8|90333.8|61
1638365200000|2021-12-01 13:26:40|90360.3|90335.3|90358.2|90333.2|90360.6|90335.6|90354.4|90329.4|58
1638365210000|2021-12-01 13:26:50|90357.8|90332.8|90356.5|90331.5|90357.9|90332.9|90355.3|90330.3|54
1638365220000|2021-12-01 13:27:00|90357.2|90332.2|90365.6|90340.6|90366.4|90341.4|90357.2|90332.2|52
1638365230000|2021-12-01 13:27:10|90365.7|90340.7|90354.1|90329.1|90365.7|90340.7|90353.5|90328.5|61
1638365240000|2021-12-01 13:27:20|90354.6|90329.6|90352.6|90327.6|90356.7|90331.7|90352.4|90327.4|48
1638365250000|2021-12-01 13:27:30|90353|90328|90354.9|90329.9|90355.9|90330.9|90352.1|90327.1|65
1638365260000|2021-12-01 13:27:40|90354.7|90329.7|90356.1|90331.1|90357.5|90332.5|90352.9|90327.9|53
1638365270000|2021-12-01 13:27:50|90356.3|90331.3|90355.7|90330.7|90361.2|90336.2|90355|90330|48
1638365280000|2021-12-01 13:28:00|90355.6|90330.6|90354|90329|90356.5|90331.5|90352.1|90327.1|47
1638365290000|2021-12-01 13:28:10|90353.5|90328.5|90340.9|90315.9|90358|90333|90338.4|90313.4|63
1638365300000|2021-12-01 13:28:20|90342|90317|90345.3|90320.3|90348.7|90323.7|90341.5|90316.5|63
1638365310000|2021-12-01 13:28:30|90347.5|90322.5|90352.9|90327.9|90354.4|90329.4|90347.5|90322.5|53
1638365320000|2021-12-01 13:28:40|90352.8|90327.8|90346.4|90321.4|90354.7|90329.7|90346|90321|48
1638365330000|2021-12-01 13:28:50|90346.2|90321.2|90344.3|90319.3|90349.7|90324.7|90343.5|90318.5|37
1638365340000|2021-12-01 13:29:00|90344.8|90319.8|90355|90330|90355.1|90330.1|90343.9|90318.9|70
1638365350000|2021-12-01 13:29:10|90355.1|90330.1|90359.1|90334.1|90363|90338|90354.1|90329.1|47
1638365360000|2021-12-01 13:29:20|90358.8|90333.8|90353.2|90328.2|90359.1|90334.1|90351.4|90326.4|53
1638365370000|2021-12-01 13:29:30|90353.1|90328.1|90352.9|90327.9|90356.8|90331.8|90352.4|90327.4|50
1638365380000|2021-12-01 13:29:40|90352.8|90327.8|90354.3|90329.3|90355.2|90330.2|90352.8|90327.8|31
1638365390000|2021-12-01 13:29:50|90354.2|90329.2|90353.5|90328.5|90354.4|90329.4|90353.1|90328.1|36
1638365400000|2021-12-01 13:30:00|90353.4|90328.4|90351.8|90326.8|90356.5|90331.5|90350.1|90325.1|64
1638365410000|2021-12-01 13:30:10|90351.5|90326.5|90354.6|90329.6|90357.4|90332.4|90351|90326|51
1638365420000|2021-12-01 13:30:20|90354.5|90329.5|90352.1|90327.1|90354.6|90329.6|90349.9|90324.9|47
1638365430000|2021-12-01 13:30:30|90352.3|90327.3|90345.6|90320.6|90352.6|90327.6|90335.7|90310.7|58
1638365440000|2021-12-01 13:30:40|90348.4|90323.4|90351.2|90326.2|90352.9|90327.9|90346.8|90321.8|53
1638365450000|2021-12-01 13:30:50|90351.3|90326.3|90355.2|90330.2|90359.2|90334.2|90350.5|90325.5|53
1638365460000|2021-12-01 13:31:00|90355|90330|90355.5|90330.5|90355.5|90330.5|90351.1|90326.1|50
1638365470000|2021-12-01 13:31:10|90355.7|90330.7|90350.2|90325.2|90360.9|90335.9|90348|90323|64
1638365480000|2021-12-01 13:31:20|90349.9|90324.9|90350.5|90325.5|90353.2|90328.2|90348.3|90323.3|53
1638365490000|2021-12-01 13:31:30|90350.7|90325.7|90336.2|90311.2|90350.8|90325.8|90333.9|90308.9|65
1638365500000|2021-12-01 13:31:40|90336.6|90311.6|90334.8|90309.8|90337.9|90312.9|90333.6|90308.6|52
1638365510000|2021-12-01 13:31:50|90335.2|90310.2|90330.9|90305.9|90335.2|90310.2|90330.1|90305.1|48
1638365520000|2021-12-01 13:32:00|90330.8|90305.8|90328.6|90303.6|90332.3|90307.3|90327.3|90302.3|59
1638365530000|2021-12-01 13:32:10|90328.7|90303.7|90326.6|90301.6|90328.9|90303.9|90323.6|90298.6|49
1638365540000|2021-12-01 13:32:20|90327.4|90302.4|90329.8|90304.8|90330.1|90305.1|90326.6|90301.6|47
1638365550000|2021-12-01 13:32:30|90329|90304|90326.1|90301.1|90329.5|90304.5|90324.3|90299.3|57
1638365560000|2021-12-01 13:32:40|90325.3|90300.3|90321.2|90296.2|90328.1|90303.1|90319.5|90294.5|54
1638365570000|2021-12-01 13:32:50|90320.9|90295.9|90320.3|90295.3|90322|90297|90311.3|90286.3|66
1638365580000|2021-12-01 13:33:00|90320.7|90295.7|90322|90297|90322.5|90297.5|90314|90289|57
1638365590000|2021-12-01 13:33:10|90321.8|90296.8|90325.8|90300.8|90325.8|90300.8|90318.2|90293.2|50
1638365600000|2021-12-01 13:33:20|90324.8|90299.8|90321.8|90296.8|90330|90305|90321.6|90296.6|56
1638365610000|2021-12-01 13:33:30|90321.7|90296.7|90321.8|90296.8|90325.7|90300.7|90321.2|90296.2|54
1638365620000|2021-12-01 13:33:40|90321.9|90296.9|90323.5|90298.5|90330.6|90305.6|90321.7|90296.7|55
1638365630000|2021-12-01 13:33:50|90323.3|90298.3|90318.3|90293.3|90323.3|90298.3|90315.3|90290.3|50
1638365640000|2021-12-01 13:34:00|90318.5|90293.5|90311.1|90286.1|90318.7|90293.7|90308.8|90283.8|53
1638365650000|2021-12-01 13:34:10|90310.3|90285.3|90309.5|90284.5|90311.3|90286.3|90307.6|90282.6|48
1638365660000|2021-12-01 13:34:20|90309.7|90284.7|90289.4|90264.4|90309.9|90284.9|90287|90262|66
1638365670000|2021-12-01 13:34:30|90289.6|90264.6|90288.8|90263.8|90293.8|90268.8|90286.7|90261.7|63
1638365680000|2021-12-01 13:34:40|90288.9|90263.9|90293.3|90268.3|90294.1|90269.1|90288.9|90263.9|54
1638365690000|2021-12-01 13:34:50|90293.1|90268.1|90306.6|90281.6|90309.6|90284.6|90293|90268|57
1638365700000|2021-12-01 13:35:00|90304.6|90279.6|90298.5|90273.5|90306|90281|90296.3|90271.3|61
1638365710000|2021-12-01 13:35:10|90298.7|90273.7|90314|90289|90314.9|90289.9|90298|90273|62
1638365720000|2021-12-01 13:35:20|90317|90292|90313.8|90288.8|90321.7|90296.7|90312.8|90287.8|67
1638365730000|2021-12-01 13:35:30|90314.1|90289.1|90303.3|90278.3|90314.1|90289.1|90302.3|90277.3|52
1638365740000|2021-12-01 13:35:40|90304.1|90279.1|90308.6|90283.6|90310.4|90285.4|90304.1|90279.1|51
1638365750000|2021-12-01 13:35:50|90308.8|90283.8|90308.6|90283.6|90309|90284|90306.4|90281.4|47
1638365760000|2021-12-01 13:36:00|90308.5|90283.5|90311.2|90286.2|90313.2|90288.2|90307.1|90282.1|54
1638365770000|2021-12-01 13:36:10|90309.3|90284.3|90310.1|90285.1|90315|90290|90308.6|90283.6|63
1638365780000|2021-12-01 13:36:20|90310.3|90285.3|90323.3|90298.3|90323.3|90298.3|90310.3|90285.3|68
1638365790000|2021-12-01 13:36:30|90322.4|90297.4|90320.4|90295.4|90323.4|90298.4|90317.6|90292.6|57
1638365800000|2021-12-01 13:36:40|90320.5|90295.5|90317.8|90292.8|90320.5|90295.5|90317.3|90292.3|52
1638365810000|2021-12-01 13:36:50|90318|90293|90311.2|90286.2|90318|90293|90310.7|90285.7|50
1638365820000|2021-12-01 13:37:00|90309.9|90284.9|90302.5|90277.5|90311.6|90286.6|90302|90277|58
1638365830000|2021-12-01 13:37:10|90303.7|90278.7|90301.7|90276.7|90303.7|90278.7|90299.6|90274.6|53
1638365840000|2021-12-01 13:37:20|90302.3|90277.3|90306.1|90281.1|90308.2|90283.2|90302.3|90277.3|43
1638365850000|2021-12-01 13:37:30|90305.1|90280.1|90302.2|90277.2|90307.1|90282.1|90302.1|90277.1|48
1638365860000|2021-12-01 13:37:40|90302.3|90277.3|90305.8|90280.8|90307.3|90282.3|90301.7|90276.7|55
1638365870000|2021-12-01 13:37:50|90306|90281|90298.4|90273.4|90309.5|90284.5|90298|90273|52
1638365880000|2021-12-01 13:38:00|90298.2|90273.2|90304.9|90279.9|90305.7|90280.7|90298.2|90273.2|50
1638365890000|2021-12-01 13:38:10|90304.3|90279.3|90304.5|90279.5|90305.5|90280.5|90303.4|90278.4|42
1638365900000|2021-12-01 13:38:20|90304.8|90279.8|90303.6|90278.6|90305|90280|90300|90275|53
1638365910000|2021-12-01 13:38:30|90303.4|90278.4|90302.4|90277.4|90303.8|90278.8|90300|90275|40
1638365920000|2021-12-01 13:38:40|90301.8|90276.8|90299.2|90274.2|90306.6|90281.6|90298.9|90273.9|58
1638365930000|2021-12-01 13:38:50|90299.6|90274.6|90297.7|90272.7|90300|90275|90294.9|90269.9|53
1638365940000|2021-12-01 13:39:00|90296.6|90271.6|90294.3|90269.3|90297.6|90272.6|90291.5|90266.5|61
1638365950000|2021-12-01 13:39:10|90294.6|90269.6|90294.7|90269.7|90295.3|90270.3|90291|90266|58
1638365960000|2021-12-01 13:39:20|90294.8|90269.8|90292|90267|90295.1|90270.1|90289.1|90264.1|44
1638365970000|2021-12-01 13:39:30|90292.7|90267.7|90290.9|90265.9|90297.8|90272.8|90286|90261|65
1638365980000|2021-12-01 13:39:40|90290.1|90265.1|90290.9|90265.9|90292.3|90267.3|90289.2|90264.2|59
1638365990000|2021-12-01 13:39:50|90291.5|90266.5|90291.9|90266.9|90293.3|90268.3|90291.4|90266.4|38
1638366000000|2021-12-01 13:40:00|90292.7|90267.7|90297.5|90272.5|90300.2|90275.2|90291.6|90266.6|65
1638366010000|2021-12-01 13:40:10|90297.4|90272.4|90300.8|90275.8|90304|90279|90297.4|90272.4|47
1638366020000|2021-12-01 13:40:20|90301.6|90276.6|90301.3|90276.3|90301.9|90276.9|90296.7|90271.7|52
1638366030000|2021-12-01 13:40:30|90301.5|90276.5|90303.5|90278.5|90306.3|90281.3|90301.4|90276.4|52
1638366040000|2021-12-01 13:40:40|90305.2|90280.2|90306|90281|90308.4|90283.4|90302.7|90277.7|41
1638366050000|2021-12-01 13:40:50|90307.3|90282.3|90308|90283|90308.6|90283.6|90305.6|90280.6|50
1638366060000|2021-12-01 13:41:00|90308.3|90283.3|90299.2|90274.2|90309.4|90284.4|90298.8|90273.8|51
1638366070000|2021-12-01 13:41:10|90300.1|90275.1|90300.2|90275.2|90306|90281|90298.8|90273.8|52
1638366080000|2021-12-01 13:41:20|90300.3|90275.3|90302.6|90277.6|90305.4|90280.4|90300.3|90275.3|47
1638366090000|2021-12-01 13:41:30|90302.7|90277.7|90298.3|90273.3|90303.1|90278.1|90298.3|90273.3|49
1638366100000|2021-12-01 13:41:40|90298.4|90273.4|90308.4|90283.4|90308.9|90283.9|90298.4|90273.4|54
1638366110000|2021-12-01 13:41:50|90307.8|90282.8|90304.2|90279.2|90307.8|90282.8|90301.5|90276.5|48
1638366120000|2021-12-01 13:42:00|90304.1|90279.1|90301.5|90276.5|90304.6|90279.6|90299.5|90274.5|47
1638366130000|2021-12-01 13:42:10|90300.8|90275.8|90297.3|90272.3|90302|90277|90296.3|90271.3|51
1638366140000|2021-12-01 13:42:20|90297|90272|90300.4|90275.4|90300.4|90275.4|90296.3|90271.3|43
1638366150000|2021-12-01 13:42:30|90300.6|90275.6|90298.6|90273.6|90304.3|90279.3|90297.4|90272.4|57
1638366160000|2021-12-01 13:42:40|90299.5|90274.5|90302.1|90277.1|90303.5|90278.5|90299.3|90274.3|44
1638366170000|2021-12-01 13:42:50|90301.9|90276.9|90304.2|90279.2|90306.9|90281.9|90301.6|90276.6|39
1638366180000|2021-12-01 13:43:00|90304.3|90279.3|90305.6|90280.6|90306|90281|90303.4|90278.4|45
1638366190000|2021-12-01 13:43:10|90305.4|90280.4|90302.2|90277.2|90305.6|90280.6|90300.2|90275.2|43
1638366200000|2021-12-01 13:43:20|90302.1|90277.1|90292.8|90267.8|90302.1|90277.1|90290.2|90265.2|55
1638366210000|2021-12-01 13:43:30|90293.1|90268.1|90286.6|90261.6|90294.4|90269.4|90285.4|90260.4|58
1638366220000|2021-12-01 13:43:40|90286.2|90261.2|90283.6|90258.6|90286.7|90261.7|90283.3|90258.3|44
1638366230000|2021-12-01 13:43:50|90284.5|90259.5|90282.1|90257.1|90285.3|90260.3|90280.5|90255.5|59
1638366240000|2021-12-01 13:44:00|90282.2|90257.2|90279.6|90254.6|90286.8|90261.8|90277.9|90252.9|58
1638366250000|2021-12-01 13:44:10|90279.9|90254.9|90280|90255|90282.6|90257.6|90277.8|90252.8|51
1638366260000|2021-12-01 13:44:20|90279.6|90254.6|90277.1|90252.1|90280.5|90255.5|90276.5|90251.5|45
1638366270000|2021-12-01 13:44:30|90277.7|90252.7|90286.2|90261.2|90286.7|90261.7|90277.7|90252.7|50
1638366280000|2021-12-01 13:44:40|90286.3|90261.3|90285.8|90260.8|90286.4|90261.4|90284.9|90259.9|42
1638366290000|2021-12-01 13:44:50|90285.4|90260.4|90289.9|90264.9|90289.9|90264.9|90283.4|90258.4|51
1638366300000|2021-12-01 13:45:00|90289.8|90264.8|90293.6|90268.6|90294.1|90269.1|90289.8|90264.8|41
1638366310000|2021-12-01 13:45:10|90293.7|90268.7|90301.3|90276.3|90301.8|90276.8|90293.4|90268.4|40
1638366320000|2021-12-01 13:45:20|90301.2|90276.2|90300.7|90275.7|90301.3|90276.3|90300.1|90275.1|32
1638366330000|2021-12-01 13:45:30|90300.8|90275.8|90300.9|90275.9|90301.8|90276.8|90300.7|90275.7|26
1638366340000|2021-12-01 13:45:40|90301.1|90276.1|90305.5|90280.5|90306.1|90281.1|90300.2|90275.2|38
1638366350000|2021-12-01 13:45:50|90305.4|90280.4|90302.2|90277.2|90307.7|90282.7|90302.1|90277.1|38
1638366360000|2021-12-01 13:46:00|90302.3|90277.3|90326.7|90301.7|90329.8|90304.8|90299.7|90274.7|66
1638366370000|2021-12-01 13:46:10|90326.5|90301.5|90309.8|90284.8|90326.7|90301.7|90309.1|90284.1|61
1638366380000|2021-12-01 13:46:20|90310.1|90285.1|90310.7|90285.7|90312.1|90287.1|90310|90285|37
1638366390000|2021-12-01 13:46:30|90310.3|90285.3|90326.2|90301.2|90326.2|90301.2|90308.4|90283.4|51
1638366400000|2021-12-01 13:46:40|90324|90299|90338.3|90313.3|90339.8|90314.8|90324|90299|51
1638366410000|2021-12-01 13:46:50|90339.2|90314.2|90344.1|90319.1|90345.1|90320.1|90339.2|90314.2|53
1638366420000|2021-12-01 13:47:00|90343.5|90318.5|90337.1|90312.1|90344.4|90319.4|90330.4|90305.4|52
1638366430000|2021-12-01 13:47:10|90336.6|90311.6|90342.5|90317.5|90342.5|90317.5|90335|90310|54
1638366440000|2021-12-01 13:47:20|90343.1|90318.1|90344.5|90319.5|90345.9|90320.9|90341.5|90316.5|56
1638366450000|2021-12-01 13:47:30|90344.3|90319.3|90346.7|90321.7|90351.7|90326.7|90343.8|90318.8|62
1638366460000|2021-12-01 13:47:40|90346.4|90321.4|90364.9|90339.9|90364.9|90339.9|90346.4|90321.4|59
1638366470000|2021-12-01 13:47:50|90365.6|90340.6|90361.5|90336.5|90365.9|90340.9|90360.3|90335.3|45
1638366480000|2021-12-01 13:48:00|90361.4|90336.4|90371.3|90346.3|90371.8|90346.8|90358.7|90333.7|53
1638366490000|2021-12-01 13:48:10|90371|90346|90373.6|90348.6|90373.9|90348.9|90364|90339|63
1638366500000|2021-12-01 13:48:20|90373.7|90348.7|90385.4|90360.4|90391.4|90366.4|90373.3|90348.3|70
1638366510000|2021-12-01 13:48:30|90385.3|90360.3|90404.1|90379.1|90404.1|90379.1|90385.3|90360.3|55
1638366520000|2021-12-01 13:48:40|90404.4|90379.4|90398.9|90373.9|90408.3|90383.3|90398.9|90373.9|58
1638366530000|2021-12-01 13:48:50|90399|90374|90392.5|90367.5|90399.3|90374.3|90391.7|90366.7|54
1638366540000|2021-12-01 13:49:00|90392|90367|90375.3|90350.3|90392.7|90367.7|90373.2|90348.2|63
1638366550000|2021-12-01 13:49:10|90375|90350|90376.9|90351.9|90377.3|90352.3|90374|90349|54
1638366560000|2021-12-01 13:49:20|90378.4|90353.4|90371.4|90346.4|90379.3|90354.3|90369.7|90344.7|60
1638366570000|2021-12-01 13:49:30|90371.1|90346.1|90375.5|90350.5|90375.6|90350.6|90369|90344|52
1638366580000|2021-12-01 13:49:40|90376|90351|90378.5|90353.5|90379.7|90354.7|90375.4|90350.4|57
1638366590000|2021-12-01 13:49:50|90378.4|90353.4|90379.9|90354.9|90380.6|90355.6|90378.4|90353.4|41
1638366600000|2021-12-01 13:50:00|90379.8|90354.8|90387.8|90362.8|90388.6|90363.6|90379.8|90354.8|53
1638366610000|2021-12-01 13:50:10|90387.7|90362.7|90386.5|90361.5|90388.3|90363.3|90385.9|90360.9|43
1638366620000|2021-12-01 13:50:20|90386.4|90361.4|90358.5|90333.5|90386.7|90361.7|90358.3|90333.3|60
1638366630000|2021-12-01 13:50:30|90358.9|90333.9|90352.4|90327.4|90359|90334|90350.7|90325.7|58
1638366640000|2021-12-01 13:50:40|90349.9|90324.9|90345.8|90320.8|90351.1|90326.1|90344.3|90319.3|58
1638366650000|2021-12-01 13:50:50|90345.4|90320.4|90347.4|90322.4|90348.2|90323.2|90342.9|90317.9|60
1638366660000|2021-12-01 13:51:00|90347.2|90322.2|90341.1|90316.1|90347.7|90322.7|90340.3|90315.3|51
1638366670000|2021-12-01 13:51:10|90339.6|90314.6|90349.1|90324.1|90350.4|90325.4|90339.6|90314.6|59
1638366680000|2021-12-01 13:51:20|90348.9|90323.9|90341|90316|90350.6|90325.6|90340.4|90315.4|52
1638366690000|2021-12-01 13:51:30|90342.9|90317.9|90346|90321|90346.4|90321.4|90342.2|90317.2|42
1638366700000|2021-12-01 13:51:40|90345.8|90320.8|90337.4|90312.4|90345.8|90320.8|90337.4|90312.4|43
1638366710000|2021-12-01 13:51:50|90337.9|90312.9|90332.4|90307.4|90340.3|90315.3|90331.7|90306.7|63
1638366720000|2021-12-01 13:52:00|90332.7|90307.7|90325.7|90300.7|90333.4|90308.4|90324.8|90299.8|64
1638366730000|2021-12-01 13:52:10|90325.5|90300.5|90322.6|90297.6|90326.8|90301.8|90322.6|90297.6|68
1638366740000|2021-12-01 13:52:20|90323.6|90298.6|90330.8|90305.8|90333.3|90308.3|90322.8|90297.8|60
1638366750000|2021-12-01 13:52:30|90330.6|90305.6|90333.9|90308.9|90337.7|90312.7|90329.7|90304.7|63
1638366760000|2021-12-01 13:52:40|90332.5|90307.5|90332.3|90307.3|90333|90308|90328.9|90303.9|59
1638366770000|2021-12-01 13:52:50|90332.2|90307.2|90333.3|90308.3|90335|90310|90330.6|90305.6|40
1638366780000|2021-12-01 13:53:00|90333.1|90308.1|90336.9|90311.9|90338.4|90313.4|90333.1|90308.1|46
1638366790000|2021-12-01 13:53:10|90336.2|90311.2|90343.1|90318.1|90343.2|90318.2|90332.3|90307.3|52
1638366800000|2021-12-01 13:53:20|90343.3|90318.3|90336|90311|90348.1|90323.1|90336|90311|49
1638366810000|2021-12-01 13:53:30|90337|90312|90334.7|90309.7|90337.9|90312.9|90327.3|90302.3|65
1638366820000|2021-12-01 13:53:40|90334.5|90309.5|90326.2|90301.2|90338.4|90313.4|90326.2|90301.2|53
1638366830000|2021-12-01 13:53:50|90325.5|90300.5|90329.8|90304.8|90335.6|90310.6|90324.6|90299.6|52
1638366840000|2021-12-01 13:54:00|90329.6|90304.6|90309.5|90284.5|90329.6|90304.6|90309.5|90284.5|57
1638366850000|2021-12-01 13:54:10|90309.8|90284.8|90322.5|90297.5|90327.3|90302.3|90308.8|90283.8|68
1638366860000|2021-12-01 13:54:20|90322|90297|90310.6|90285.6|90323|90298|90310.6|90285.6|53
1638366870000|2021-12-01 13:54:30|90308|90283|90299.9|90274.9|90313.4|90288.4|90292.9|90267.9|69
1638366880000|2021-12-01 13:54:40|90299.8|90274.8|90310.6|90285.6|90311|90286|90299.8|90274.8|49
1638366890000|2021-12-01 13:54:50|90310.3|90285.3|90311.1|90286.1|90311.1|90286.1|90307.8|90282.8|38
1638366900000|2021-12-01 13:55:00|90311|90286|90313.7|90288.7|90315.5|90290.5|90310.8|90285.8|47
1638366910000|2021-12-01 13:55:10|90314|90289|90312.5|90287.5|90314.1|90289.1|90311.3|90286.3|43
1638366920000|2021-12-01 13:55:20|90312.8|90287.8|90310.3|90285.3|90313|90288|90309.3|90284.3|40
1638366930000|2021-12-01 13:55:30|90310.1|90285.1|90316.7|90291.7|90316.9|90291.9|90309.8|90284.8|44
1638366940000|2021-12-01 13:55:40|90317|90292|90313.5|90288.5|90324.4|90299.4|90313.5|90288.5|50
1638366950000|2021-12-01 13:55:50|90312.3|90287.3|90304.6|90279.6|90315.6|90290.6|90302.6|90277.6|61
1638366960000|2021-12-01 13:56:00|90305|90280|90271.2|90246.2|90305.1|90280.1|90270.9|90245.9|68
1638366970000|2021-12-01 13:56:10|90271.6|90246.6|90255.4|90230.4|90271.7|90246.7|90254.9|90229.9|55
1638366980000|2021-12-01 13:56:20|90255.2|90230.2|90244.5|90219.5|90255.7|90230.7|90240.9|90215.9|65
1638366990000|2021-12-01 13:56:30|90244|90219|90238.5|90213.5|90244.9|90219.9|90234.2|90209.2|61
1638367000000|2021-12-01 13:56:40|90238.6|90213.6|90238.3|90213.3|90240.3|90215.3|90233|90208|59
1638367010000|2021-12-01 13:56:50|90237.9|90212.9|90242.1|90217.1|90246.2|90221.2|90237.7|90212.7|58
1638367020000|2021-12-01 13:57:00|90242.5|90217.5|90263.9|90238.9|90265.2|90240.2|90241.3|90216.3|62
1638367030000|2021-12-01 13:57:10|90263.4|90238.4|90266.8|90241.8|90266.9|90241.9|90260.6|90235.6|65
1638367040000|2021-12-01 13:57:20|90268|90243|90289.5|90264.5|90291.6|90266.6|90268|90243|64
1638367050000|2021-12-01 13:57:30|90289.6|90264.6|90281.8|90256.8|90289.6|90264.6|90276.9|90251.9|57
1638367060000|2021-12-01 13:57:40|90281.7|90256.7|90278.4|90253.4|90282.3|90257.3|90277|90252|39
1638367070000|2021-12-01 13:57:50|90278.3|90253.3|90271.3|90246.3|90278.3|90253.3|90270.5|90245.5|52
1638367080000|2021-12-01 13:58:00|90271.2|90246.2|90277.9|90252.9|90278.6|90253.6|90270.7|90245.7|66
1638367090000|2021-12-01 13:58:10|90277.4|90252.4|90271.7|90246.7|90278.5|90253.5|90271.7|90246.7|51
1638367100000|2021-12-01 13:58:20|90271.9|90246.9|90268.6|90243.6|90271.9|90246.9|90267.2|90242.2|53
1638367110000|2021-12-01 13:58:30|90268.3|90243.3|90276.3|90251.3|90277.3|90252.3|90268.2|90243.2|50
1638367120000|2021-12-01 13:58:40|90276.6|90251.6|90270.2|90245.2|90277.9|90252.9|90269.9|90244.9|51
1638367130000|2021-12-01 13:58:50|90269.4|90244.4|90275.8|90250.8|90278.6|90253.6|90269.2|90244.2|42
1638367140000|2021-12-01 13:59:00|90276.1|90251.1|90269.4|90244.4|90276.1|90251.1|90268|90243|46
1638367150000|2021-12-01 13:59:10|90269.8|90244.8|90269.5|90244.5|90271.4|90246.4|90268.7|90243.7|42
1638367160000|2021-12-01 13:59:20|90269|90244|90271.8|90246.8|90273.9|90248.9|90268.6|90243.6|50
1638367170000|2021-12-01 13:59:30|90272.4|90247.4|90272.5|90247.5|90278.5|90253.5|90271.5|90246.5|47
1638367180000|2021-12-01 13:59:40|90273.1|90248.1|90281.9|90256.9|90281.9|90256.9|90266.3|90241.3|51
1638367190000|2021-12-01 13:59:50|90281.8|90256.8|90271.3|90246.3|90281.8|90256.8|90270|90245|66
1638367200000|2021-12-01 14:00:00|90272.1|90247.1|90272.5|90247.5|90282.6|90257.6|90270.8|90245.8|64
1638367210000|2021-12-01 14:00:10|90272.7|90247.7|90263.4|90238.4|90273.2|90248.2|90262.1|90237.1|54
1638367220000|2021-12-01 14:00:20|90263.1|90238.1|90255.5|90230.5|90263.9|90238.9|90254.9|90229.9|63
1638367230000|2021-12-01 14:00:30|90256.3|90231.3|90260.5|90235.5|90261|90236|90255.9|90230.9|55
1638367240000|2021-12-01 14:00:40|90260.3|90235.3|90264.4|90239.4|90267.8|90242.8|90259.6|90234.6|58
1638367250000|2021-12-01 14:00:50|90264.8|90239.8|90258.3|90233.3|90264.9|90239.9|90257.6|90232.6|52
1638367260000|2021-12-01 14:01:00|90258.2|90233.2|90258.1|90233.1|90260.7|90235.7|90253.8|90228.8|54
1638367270000|2021-12-01 14:01:10|90260.8|90235.8|90257.3|90232.3|90261.8|90236.8|90257.1|90232.1|47
1638367280000|2021-12-01 14:01:20|90257.7|90232.7|90273.1|90248.1|90273.1|90248.1|90255.4|90230.4|61
1638367290000|2021-12-01 14:01:30|90272.7|90247.7|90273.5|90248.5|90275.3|90250.3|90268.8|90243.8|64
1638367300000|2021-12-01 14:01:40|90273|90248|90269.8|90244.8|90276.6|90251.6|90269|90244|57
1638367310000|2021-12-01 14:01:50|90270|90245|90271.4|90246.4|90276.5|90251.5|90265.8|90240.8|61
1638367320000|2021-12-01 14:02:00|90270.9|90245.9|90278.2|90253.2|90278.2|90253.2|90263.5|90238.5|63
1638367330000|2021-12-01 14:02:10|90278.5|90253.5|90278.9|90253.9|90278.9|90253.9|90275.3|90250.3|48
1638367340000|2021-12-01 14:02:20|90278.7|90253.7|90269.1|90244.1|90280.1|90255.1|90269.1|90244.1|48
1638367350000|2021-12-01 14:02:30|90268.9|90243.9|90264.1|90239.1|90276.7|90251.7|90264.1|90239.1|66
1638367360000|2021-12-01 14:02:40|90263.3|90238.3|90256.7|90231.7|90263.3|90238.3|90255.3|90230.3|54
1638367370000|2021-12-01 14:02:50|90256.9|90231.9|90269.9|90244.9|90269.9|90244.9|90256.9|90231.9|51
1638367380000|2021-12-01 14:03:00|90269.7|90244.7|90275.1|90250.1|90275.1|90250.1|90269|90244|53
1638367390000|2021-12-01 14:03:10|90274.9|90249.9|90277.3|90252.3|90279|90254|90273.8|90248.8|54
1638367400000|2021-12-01 14:03:20|90275.1|90250.1|90261|90236|90275.1|90250.1|90260|90235|67
1638367410000|2021-12-01 14:03:30|90260.8|90235.8|90252.3|90227.3|90260.8|90235.8|90252.2|90227.2|51
1638367420000|2021-12-01 14:03:40|90252.4|90227.4|90250.1|90225.1|90253.4|90228.4|90248|90223|58
1638367430000|2021-12-01 14:03:50|90249.6|90224.6|90252.7|90227.7|90257.1|90232.1|90241.1|90216.1|64
1638367440000|2021-12-01 14:04:00|90252.3|90227.3|90252.1|90227.1|90253.4|90228.4|90244.4|90219.4|62
1638367450000|2021-12-01 14:04:10|90252.3|90227.3|90250.5|90225.5|90252.3|90227.3|90249.5|90224.5|41
1638367460000|2021-12-01 14:04:20|90250.4|90225.4|90239.4|90214.4|90252.5|90227.5|90238.8|90213.8|58
1638367470000|2021-12-01 14:04:30|90240.5|90215.5|90235|90210|90240.7|90215.7|90234.5|90209.5|43
1638367480000|2021-12-01 14:04:40|90235.2|90210.2|90235.3|90210.3|90236.7|90211.7|90233.6|90208.6|48
1638367490000|2021-12-01 14:04:50|90235.1|90210.1|90235.9|90210.9|90236.1|90211.1|90233|90208|47
1638367500000|2021-12-01 14:05:00|90235.8|90210.8|90236.6|90211.6|90243.1|90218.1|90234.9|90209.9|60
1638367510000|2021-12-01 14:05:10|90237.3|90212.3|90234.1|90209.1|90241.9|90216.9|90233.3|90208.3|59
1638367520000|2021-12-01 14:05:20|90234.6|90209.6|90235.4|90210.4|90235.5|90210.5|90233.7|90208.7|36
1638367530000|2021-12-01 14:05:30|90236.1|90211.1|90236.4|90211.4|90242.4|90217.4|90235.6|90210.6|55
1638367540000|2021-12-01 14:05:40|90237.7|90212.7|90240.2|90215.2|90241.1|90216.1|90235.9|90210.9|51
1638367550000|2021-12-01 14:05:50|90240.4|90215.4|90235.2|90210.2|90242.3|90217.3|90233.3|90208.3|51
1638367560000|2021-12-01 14:06:00|90235.1|90210.1|90242.5|90217.5|90242.5|90217.5|90232.2|90207.2|48
1638367570000|2021-12-01 14:06:10|90244.4|90219.4|90246.9|90221.9|90248.9|90223.9|90241.6|90216.6|63
1638367580000|2021-12-01 14:06:20|90246.7|90221.7|90246.1|90221.1|90247|90222|90243.9|90218.9|44
1638367590000|2021-12-01 14:06:30|90246.6|90221.6|90246.6|90221.6|90249.9|90224.9|90244|90219|63
1638367600000|2021-12-01 14:06:40|90246.4|90221.4|90254.6|90229.6|90255.1|90230.1|90246|90221|49
1638367610000|2021-12-01 14:06:50|90252.5|90227.5|90243.5|90218.5|90252.5|90227.5|90236.3|90211.3|67
1638367620000|2021-12-01 14:07:00|90243.4|90218.4|90245.4|90220.4|90252.2|90227.2|90243.4|90218.4|52
1638367630000|2021-12-01 14:07:10|90245.5|90220.5|90256.5|90231.5|90258.3|90233.3|90244.8|90219.8|55
1638367640000|2021-12-01 14:07:20|90256.7|90231.7|90259.8|90234.8|90259.8|90234.8|90253.1|90228.1|61
1638367650000|2021-12-01 14:07:30|90258.1|90233.1|90263.8|90238.8|90263.9|90238.9|90256.1|90231.1|36
1638367660000|2021-12-01 14:07:40|90264|90239|90260.4|90235.4|90264.6|90239.6|90257.3|90232.3|43
1638367670000|2021-12-01 14:07:50|90260.5|90235.5|90263.1|90238.1|90263.6|90238.6|90257.6|90232.6|48
1638367680000|2021-12-01 14:08:00|90263.3|90238.3|90271.4|90246.4|90274.1|90249.1|90263|90238|56
1638367690000|2021-12-01 14:08:10|90271.2|90246.2|90271.9|90246.9|90272.4|90247.4|90265.1|90240.1|44
1638367700000|2021-12-01 14:08:20|90272.3|90247.3|90271.2|90246.2|90278.2|90253.2|90270.8|90245.8|54
1638367710000|2021-12-01 14:08:30|90271.7|90246.7|90278.8|90253.8|90280.2|90255.2|90271.3|90246.3|48
1638367720000|2021-12-01 14:08:40|90279.5|90254.5|90279.1|90254.1|90287.9|90262.9|90278.2|90253.2|55
1638367730000|2021-12-01 14:08:50|90279.5|90254.5|90278.5|90253.5|90279.7|90254.7|90275.3|90250.3|53
1638367740000|2021-12-01 14:09:00|90276.8|90251.8|90274.7|90249.7|90276.8|90251.8|90270.3|90245.3|44
1638367750000|2021-12-01 14:09:10|90275.4|90250.4|90281.4|90256.4|90281.8|90256.8|90274.7|90249.7|46
1638367760000|2021-12-01 14:09:20|90281.2|90256.2|90277.1|90252.1|90281.8|90256.8|90276.8|90251.8|53
1638367770000|2021-12-01 14:09:30|90278.3|90253.3|90275.6|90250.6|90278.3|90253.3|90273.8|90248.8|42
1638367780000|2021-12-01 14:09:40|90275.5|90250.5|90274.5|90249.5|90276.3|90251.3|90273.3|90248.3|37
1638367790000|2021-12-01 14:09:50|90274.4|90249.4|90277.3|90252.3|90278.3|90253.3|90274.4|90249.4|33
1638367800000|2021-12-01 14:10:00|90276.3|90251.3|90272.6|90247.6|90276.4|90251.4|90271.4|90246.4|50
1638367810000|2021-12-01 14:10:10|90270.5|90245.5|90273.4|90248.4|90273.4|90248.4|90260.6|90235.6|59
1638367820000|2021-12-01 14:10:20|90273.5|90248.5|90282.3|90257.3|90282.6|90257.6|90271.1|90246.1|50
1638367830000|2021-12-01 14:10:30|90282.6|90257.6|90276.9|90251.9|90282.6|90257.6|90274.9|90249.9|48
1638367840000|2021-12-01 14:10:40|90276.7|90251.7|90277.3|90252.3|90278.1|90253.1|90276.7|90251.7|40
1638367850000|2021-12-01 14:10:50|90277.4|90252.4|90277.7|90252.7|90278.1|90253.1|90275.7|90250.7|39
1638367860000|2021-12-01 14:11:00|90277.6|90252.6|90281.2|90256.2|90282.8|90257.8|90276.9|90251.9|35
1638367870000|2021-12-01 14:11:10|90282.5|90257.5|90282.5|90257.5|90287.7|90262.7|90281.7|90256.7|53
1638367880000|2021-12-01 14:11:20|90282.7|90257.7|90283.9|90258.9|90284.6|90259.6|90282.7|90257.7|38
1638367890000|2021-12-01 14:11:30|90284.1|90259.1|90285.2|90260.2|90286.8|90261.8|90283.6|90258.6|52
1638367900000|2021-12-01 14:11:40|90285.8|90260.8|90287|90262|90290.9|90265.9|90276.9|90251.9|63
1638367910000|2021-12-01 14:11:50|90286.5|90261.5|90292.1|90267.1|90292.1|90267.1|90280.2|90255.2|52
1638367920000|2021-12-01 14:12:00|90290.2|90265.2|90294.4|90269.4|90295.6|90270.6|90290.2|90265.2|47
1638367930000|2021-12-01 14:12:10|90294.7|90269.7|90296.9|90271.9|90298.1|90273.1|90291.3|90266.3|55
1638367940000|2021-12-01 14:12:20|90296.2|90271.2|90294.4|90269.4|90301.1|90276.1|90291.6|90266.6|34
1638367950000|2021-12-01 14:12:30|90292.3|90267.3|90304.3|90279.3|90304.5|90279.5|90289.6|90264.6|50
1638367960000|2021-12-01 14:12:40|90303.6|90278.6|90311.1|90286.1|90311.3|90286.3|90302.9|90277.9|50
1638367970000|2021-12-01 14:12:50|90310.7|90285.7|90314.1|90289.1|90314.3|90289.3|90310.3|90285.3|43
1638367980000|2021-12-01 14:13:00|90314.2|90289.2|90314.7|90289.7|90316.2|90291.2|90312|90287|40
1638367990000|2021-12-01 14:13:10|90314.4|90289.4|90296.2|90271.2|90314.4|90289.4|90295.7|90270.7|55
1638368000000|2021-12-01 14:13:20|90295.8|90270.8|90291.3|90266.3|90300.2|90275.2|90290.5|90265.5|55
1638368010000|2021-12-01 14:13:30|90290.9|90265.9|90284.4|90259.4|90291.3|90266.3|90281.7|90256.7|45
1638368020000|2021-12-01 14:13:40|90283.7|90258.7|90284.1|90259.1|90284.7|90259.7|90283.4|90258.4|31
1638368030000|2021-12-01 14:13:50|90284.4|90259.4|90290.9|90265.9|90291.9|90266.9|90283.2|90258.2|46
1638368040000|2021-12-01 14:14:00|90291.5|90266.5|90299.2|90274.2|90299.8|90274.8|90291.2|90266.2|41
1638368050000|2021-12-01 14:14:10|90299.3|90274.3|90291.6|90266.6|90299.5|90274.5|90290.6|90265.6|49
1638368060000|2021-12-01 14:14:20|90291.7|90266.7|90309.6|90284.6|90312.5|90287.5|90291.1|90266.1|62
1638368070000|2021-12-01 14:14:30|90309.3|90284.3|90312.2|90287.2|90312.8|90287.8|90309.2|90284.2|34
1638368080000|2021-12-01 14:14:40|90312|90287|90315.2|90290.2|90318.1|90293.1|90312|90287|56
1638368090000|2021-12-01 14:14:50|90314.6|90289.6|90305.1|90280.1|90319.4|90294.4|90303.6|90278.6|48
1638368100000|2021-12-01 14:15:00|90304.8|90279.8|90294.1|90269.1|90304.9|90279.9|90289.2|90264.2|65
1638368110000|2021-12-01 14:15:10|90294|90269|90275.3|90250.3|90294|90269|90272.3|90247.3|56
1638368120000|2021-12-01 14:15:20|90274.2|90249.2|90273.9|90248.9|90275.5|90250.5|90270.5|90245.5|58
1638368130000|2021-12-01 14:15:30|90274|90249|90263.1|90238.1|90274.6|90249.6|90263|90238|48
1638368140000|2021-12-01 14:15:40|90262.9|90237.9|90271.3|90246.3|90272.1|90247.1|90261.3|90236.3|61
1638368150000|2021-12-01 14:15:50|90271.1|90246.1|90275.5|90250.5|90275.5|90250.5|90271.1|90246.1|53
1638368160000|2021-12-01 14:16:00|90274.5|90249.5|90274|90249|90274.9|90249.9|90271.6|90246.6|48
1638368170000|2021-12-01 14:16:10|90273.4|90248.4|90272.3|90247.3|90274.4|90249.4|90271.3|90246.3|48
1638368180000|2021-12-01 14:16:20|90272.6|90247.6|90273.8|90248.8|90274.9|90249.9|90272.5|90247.5|26
1638368190000|2021-12-01 14:16:30|90274.1|90249.1|90270.3|90245.3|90274.3|90249.3|90267.4|90242.4|46
1638368200000|2021-12-01 14:16:40|90270.6|90245.6|90271.4|90246.4|90273.3|90248.3|90266|90241|40
1638368210000|2021-12-01 14:16:50|90271.5|90246.5|90262.3|90237.3|90271.7|90246.7|90262|90237|49
1638368220000|2021-12-01 14:17:00|90262.1|90237.1|90266|90241|90268.5|90243.5|90262.1|90237.1|60
1638368230000|2021-12-01 14:17:10|90266.9|90241.9|90269.8|90244.8|90271.7|90246.7|90266.8|90241.8|45
1638368240000|2021-12-01 14:17:20|90269.7|90244.7|90269.7|90244.7|90270.5|90245.5|90264|90239|52
1638368250000|2021-12-01 14:17:30|90269.2|90244.2|90264.7|90239.7|90271.3|90246.3|90264.7|90239.7|51
1638368260000|2021-12-01 14:17:40|90264|90239|90263.5|90238.5|90264.1|90239.1|90261.6|90236.6|44
1638368270000|2021-12-01 14:17:50|90263.6|90238.6|90266.5|90241.5|90266.5|90241.5|90263.6|90238.6|40
1638368280000|2021-12-01 14:18:00|90266.4|90241.4|90272.9|90247.9|90273.4|90248.4|90265.3|90240.3|55
1638368290000|2021-12-01 14:18:10|90272.7|90247.7|90269.1|90244.1|90273.3|90248.3|90268.4|90243.4|61
1638368300000|2021-12-01 14:18:20|90268.9|90243.9|90268.2|90243.2|90269.8|90244.8|90265.5|90240.5|50
1638368310000|2021-12-01 14:18:30|90268.6|90243.6|90260.8|90235.8|90269.3|90244.3|90259.6|90234.6|50
1638368320000|2021-12-01 14:18:40|90261|90236|90257.3|90232.3|90266.6|90241.6|90257.3|90232.3|46
1638368330000|2021-12-01 14:18:50|90258.5|90233.5|90259.3|90234.3|90261.2|90236.2|90256.4|90231.4|46
1638368340000|2021-12-01 14:19:00|90259.7|90234.7|90257.8|90232.8|90259.7|90234.7|90256.9|90231.9|45
1638368350000|2021-12-01 14:19:10|90258.1|90233.1|90261|90236|90262.7|90237.7|90254.5|90229.5|53
1638368360000|2021-12-01 14:19:20|90260.8|90235.8|90257.8|90232.8|90261.8|90236.8|90257.5|90232.5|38
1638368370000|2021-12-01 14:19:30|90257.5|90232.5|90261.2|90236.2|90261.2|90236.2|90257.4|90232.4|35
1638368380000|2021-12-01 14:19:40|90260.9|90235.9|90259.2|90234.2|90261.2|90236.2|90258.6|90233.6|35
1638368390000|2021-12-01 14:19:50|90259.1|90234.1|90260.5|90235.5|90264.3|90239.3|90258.8|90233.8|49
1638368400000|2021-12-01 14:20:00|90260.3|90235.3|90253.7|90228.7|90261.7|90236.7|90251.1|90226.1|68
1638368410000|2021-12-01 14:20:10|90254.6|90229.6|90252.3|90227.3|90255.6|90230.6|90251.6|90226.6|47
1638368420000|2021-12-01 14:20:20|90252.4|90227.4|90245.9|90220.9|90253.3|90228.3|90245|90220|59
1638368430000|2021-12-01 14:20:30|90247|90222|90244|90219|90248.6|90223.6|90243.3|90218.3|65
1638368440000|2021-12-01 14:20:40|90241.9|90216.9|90240.5|90215.5|90243.5|90218.5|90238.4|90213.4|60
1638368450000|2021-12-01 14:20:50|90240.6|90215.6|90235|90210|90240.8|90215.8|90233.9|90208.9|55
1638368460000|2021-12-01 14:21:00|90234.9|90209.9|90230.5|90205.5|90234.9|90209.9|90222.4|90197.4|62
1638368470000|2021-12-01 14:21:10|90229.9|90204.9|90228.4|90203.4|90230.9|90205.9|90228.4|90203.4|45
1638368480000|2021-12-01 14:21:20|90228.3|90203.3|90235.1|90210.1|90236.1|90211.1|90228.3|90203.3|43
1638368490000|2021-12-01 14:21:30|90234.7|90209.7|90224.3|90199.3|90234.7|90209.7|90223.8|90198.8|51
1638368500000|2021-12-01 14:21:40|90222.3|90197.3|90223.8|90198.8|90224.3|90199.3|90222.1|90197.1|37
1638368510000|2021-12-01 14:21:50|90223.6|90198.6|90225.1|90200.1|90227.2|90202.2|90223.6|90198.6|36
1638368520000|2021-12-01 14:22:00|90225|90200|90227.3|90202.3|90227.9|90202.9|90220.9|90195.9|55
1638368530000|2021-12-01 14:22:10|90227.7|90202.7|90231.2|90206.2|90231.5|90206.5|90226.1|90201.1|46
1638368540000|2021-12-01 14:22:20|90231.5|90206.5|90225.5|90200.5|90232|90207|90225.5|90200.5|48
1638368550000|2021-12-01 14:22:30|90225.6|90200.6|90233.7|90208.7|90234.6|90209.6|90224.5|90199.5|53
1638368560000|2021-12-01 14:22:40|90233.3|90208.3|90221.9|90196.9|90233.3|90208.3|90221.9|90196.9|44
1638368570000|2021-12-01 14:22:50|90222.1|90197.1|90225.7|90200.7|90227.7|90202.7|90218.5|90193.5|60
1638368580000|2021-12-01 14:23:00|90225.9|90200.9|90224.2|90199.2|90228.5|90203.5|90220|90195|61
1638368590000|2021-12-01 14:23:10|90225|90200|90217|90192|90227|90202|90216.3|90191.3|52
1638368600000|2021-12-01 14:23:20|90217.1|90192.1|90219.6|90194.6|90220.1|90195.1|90215.2|90190.2|53
1638368610000|2021-12-01 14:23:30|90219.7|90194.7|90216.4|90191.4|90220.2|90195.2|90214.7|90189.7|40
1638368620000|2021-12-01 14:23:40|90216|90191|90217.7|90192.7|90218.1|90193.1|90215.2|90190.2|37
1638368630000|2021-12-01 14:23:50|90218.1|90193.1|90218.3|90193.3|90219.8|90194.8|90215.2|90190.2|38
1638368640000|2021-12-01 14:24:00|90219|90194|90219.9|90194.9|90225.8|90200.8|90218.2|90193.2|68
1638368650000|2021-12-01 14:24:10|90220.4|90195.4|90220.8|90195.8|90225|90200|90218.3|90193.3|64
1638368660000|2021-12-01 14:24:20|90220.3|90195.3|90233.5|90208.5|90233.6|90208.6|90217|90192|53
1638368670000|2021-12-01 14:24:30|90233.6|90208.6|90236.4|90211.4|90241.3|90216.3|90232.8|90207.8|58
1638368680000|2021-12-01 14:24:40|90236.2|90211.2|90231.2|90206.2|90239.4|90214.4|90230.3|90205.3|45
1638368690000|2021-12-01 14:24:50|90231|90206|90250|90225|90250|90225|90231|90206|60
1638368700000|2021-12-01 14:25:00|90249.2|90224.2|90255|90230|90258.4|90233.4|90245.7|90220.7|68
1638368710000|2021-12-01 14:25:10|90255.2|90230.2|90260.7|90235.7|90262.6|90237.6|90251.8|90226.8|53
1638368720000|2021-12-01 14:25:20|90260.9|90235.9|90273.4|90248.4|90291.5|90249.5|90258.9|90233.9|61
1638368730000|2021-12-01 14:25:30|90274.5|90249.5|90276.2|90251.2|90279.3|90254.3|90271.8|90246.8|54
1638368740000|2021-12-01 14:25:40|90273.5|90248.5|90270|90245|90275.1|90250.1|90266.5|90241.5|52
1638368750000|2021-12-01 14:25:50|90269.2|90244.2|90281.4|90256.4|90296.2|90258.6|90268.5|90243.5|61
1638368760000|2021-12-01 14:26:00|90280.4|90255.4|90272.6|90247.6|90283|90258|90272.6|90247.6|55
1638368770000|2021-12-01 14:26:10|90271.5|90246.5|90275.3|90250.3|90276.7|90251.7|90265.8|90240.8|56
1638368780000|2021-12-01 14:26:20|90275.4|90250.4|90269.3|90244.3|90277.3|90252.3|90267.6|90242.6|57
1638368790000|2021-12-01 14:26:30|90270.1|90245.1|90266.7|90241.7|90271|90246|90266.7|90241.7|46
1638368800000|2021-12-01 14:26:40|90266.2|90241.2|90267.4|90242.4|90269.2|90244.2|90265.4|90240.4|46
1638368810000|2021-12-01 14:26:50|90267.8|90242.8|90271.5|90246.5|90272.6|90247.6|90267|90242|62
1638368820000|2021-12-01 14:27:00|90272.4|90247.4|90275.5|90250.5|90278.5|90253.5|90272.4|90247.4|41
1638368830000|2021-12-01 14:27:10|90275.7|90250.7|90277.1|90252.1|90277.1|90252.1|90271.5|90246.5|53
1638368840000|2021-12-01 14:27:20|90274.7|90249.7|90283.5|90258.5|90284.8|90259.8|90270.2|90245.2|56
1638368850000|2021-12-01 14:27:30|90286|90261|90289.4|90264.4|90290.8|90265.8|90284.6|90259.6|65
1638368860000|2021-12-01 14:27:40|90289.9|90264.9|90285.6|90260.6|90289.9|90264.9|90283.5|90258.5|58
1638368870000|2021-12-01 14:27:50|90286.3|90261.3|90278.7|90253.7|90286.3|90261.3|90277.7|90252.7|44
1638368880000|2021-12-01 14:28:00|90278.4|90253.4|90274.4|90249.4|90278.4|90253.4|90272.8|90247.8|59
1638368890000|2021-12-01 14:28:10|90274.5|90249.5|90279.2|90254.2|90281.7|90256.7|90270.4|90245.4|63
1638368900000|2021-12-01 14:28:20|90278.8|90253.8|90271.2|90246.2|90279.5|90254.5|90269.1|90244.1|62
1638368910000|2021-12-01 14:28:30|90271.3|90246.3|90262.5|90237.5|90271.3|90246.3|90261|90236|52
1638368920000|2021-12-01 14:28:40|90263.3|90238.3|90262.8|90237.8|90265.2|90240.2|90260.4|90235.4|45
1638368930000|2021-12-01 14:28:50|90263.5|90238.5|90267.2|90242.2|90271.2|90246.2|90261.5|90236.5|53
1638368940000|2021-12-01 14:29:00|90267.6|90242.6|90277.8|90252.8|90278.9|90253.9|90267.6|90242.6|56
1638368950000|2021-12-01 14:29:10|90278.8|90253.8|90283.2|90258.2|90283.2|90258.2|90275.7|90250.7|40
1638368960000|2021-12-01 14:29:20|90281.8|90256.8|90278.7|90253.7|90281.8|90256.8|90275.2|90250.2|46
1638368970000|2021-12-01 14:29:30|90279.8|90254.8|90275.7|90250.7|90284|90259|90275.7|90250.7|56
1638368980000|2021-12-01 14:29:40|90275.6|90250.6|90273.9|90248.9|90278.9|90253.9|90273.9|90248.9|52
1638368990000|2021-12-01 14:29:50|90274.1|90249.1|90276.7|90251.7|90277.6|90252.6|90270.7|90245.7|47
1638369000000|2021-12-01 14:30:00|90277.1|90252.1|90277.4|90252.4|90277.4|90252.4|90271|90246|57
1638369010000|2021-12-01 14:30:10|90277.2|90252.2|90278|90253|90283.3|90258.3|90274.9|90249.9|64
1638369020000|2021-12-01 14:30:20|90279.2|90254.2|90281.4|90256.4|90284.1|90259.1|90277.6|90252.6|57
1638369030000|2021-12-01 14:30:30|90281.3|90256.3|90295.6|90270.6|90296.8|90271.8|90281.3|90256.3|64
1638369040000|2021-12-01 14:30:40|90295.4|90270.4|90307.3|90282.3|90312.8|90287.8|90292.7|90267.7|67
1638369050000|2021-12-01 14:30:50|90307.4|90282.4|90313.7|90288.7|90320.5|90295.5|90306.8|90281.8|68
1638369060000|2021-12-01 14:31:00|90314.3|90289.3|90321.4|90296.4|90324.3|90299.3|90313.9|90288.9|60
1638369070000|2021-12-01 14:31:10|90321.2|90296.2|90319.5|90294.5|90322.5|90297.5|90315.1|90290.1|60
1638369080000|2021-12-01 14:31:20|90319|90294|90320.6|90295.6|90321.6|90296.6|90317.2|90292.2|61
1638369090000|2021-12-01 14:31:30|90321.4|90296.4|90324.7|90299.7|90325.2|90300.2|90318.4|90293.4|63
1638369100000|2021-12-01 14:31:40|90325.4|90300.4|90329.3|90304.3|90334.1|90309.1|90325.4|90300.4|55
1638369110000|2021-12-01 14:31:50|90328.6|90303.6|90337|90312|90340.1|90315.1|90327.5|90302.5|66
1638369120000|2021-12-01 14:32:00|90337.2|90312.2|90337|90312|90338|90313|90335.1|90310.1|45
1638369130000|2021-12-01 14:32:10|90336.8|90311.8|90343.8|90318.8|90346|90321|90332.5|90307.5|59
1638369140000|2021-12-01 14:32:20|90343.3|90318.3|90331.4|90306.4|90345|90320|90331.4|90306.4|63
1638369150000|2021-12-01 14:32:30|90331.3|90306.3|90306.4|90281.4|90331.3|90306.3|90303.2|90278.2|60
1638369160000|2021-12-01 14:32:40|90306.2|90281.2|90291.6|90266.6|90308|90283|90290.1|90265.1|63
1638369170000|2021-12-01 14:32:50|90291.2|90266.2|90305.5|90280.5|90307|90282|90291.2|90266.2|67
1638369180000|2021-12-01 14:33:00|90306.3|90281.3|90282.3|90257.3|90306.3|90281.3|90277.1|90252.1|70
1638369190000|2021-12-01 14:33:10|90281.4|90256.4|90291.6|90266.6|90291.6|90266.6|90275.3|90250.3|71
1638369200000|2021-12-01 14:33:20|90291.8|90266.8|90297.2|90272.2|90297.2|90272.2|90286.3|90261.3|64
1638369210000|2021-12-01 14:33:30|90294.8|90269.8|90291.4|90266.4|90300.8|90275.8|90288.2|90263.2|66
1638369220000|2021-12-01 14:33:40|90291.7|90266.7|90284.1|90259.1|90291.7|90266.7|90277.8|90252.8|63
1638369230000|2021-12-01 14:33:50|90284.4|90259.4|90284.9|90259.9|90288.8|90263.8|90280.3|90255.3|61
1638369240000|2021-12-01 14:34:00|90285|90260|90292|90267|90293.6|90268.6|90285|90260|60
1638369250000|2021-12-01 14:34:10|90293.3|90268.3|90308.1|90283.1|90308.4|90283.4|90292.3|90267.3|61
1638369260000|2021-12-01 14:34:20|90307.9|90282.9|90299|90274|90308.6|90283.6|90297.1|90272.1|59
1638369270000|2021-12-01 14:34:30|90298.8|90273.8|90306.1|90281.1|90308.1|90283.1|90298.4|90273.4|54
1638369280000|2021-12-01 14:34:40|90306.3|90281.3|90316.5|90291.5|90318.2|90293.2|90305.1|90280.1|48
1638369290000|2021-12-01 14:34:50|90313.8|90288.8|90325.7|90300.7|90325.8|90300.8|90309.5|90284.5|57
1638369300000|2021-12-01 14:35:00|90325.4|90300.4|90327.3|90302.3|90332.7|90307.7|90325.4|90300.4|60
1638369310000|2021-12-01 14:35:10|90330.5|90305.5|90326|90301|90335.3|90310.3|90320.7|90295.7|68
1638369320000|2021-12-01 14:35:20|90325.9|90300.9|90331|90306|90331|90306|90325.5|90300.5|55
1638369330000|2021-12-01 14:35:30|90332|90307|90333.6|90308.6|90333.6|90308.6|90328.6|90303.6|61
1638369340000|2021-12-01 14:35:40|90336.1|90311.1|90338.8|90313.8|90340.3|90315.3|90333.7|90308.7|49
1638369350000|2021-12-01 14:35:50|90338.4|90313.4|90342.7|90317.7|90347.6|90322.6|90334.3|90309.3|61
1638369360000|2021-12-01 14:36:00|90342.9|90317.9|90343.3|90318.3|90345.9|90320.9|90339.4|90314.4|59
1638369370000|2021-12-01 14:36:10|90342.8|90317.8|90346.3|90321.3|90348.2|90323.2|90341|90316|56
1638369380000|2021-12-01 14:36:20|90345.5|90320.5|90343.8|90318.8|90348.3|90323.3|90343|90318|58
1638369390000|2021-12-01 14:36:30|90343.4|90318.4|90344|90319|90345.7|90320.7|90338.5|90313.5|66
1638369400000|2021-12-01 14:36:40|90345.1|90320.1|90344.1|90319.1|90345.7|90320.7|90343.2|90318.2|53
1638369410000|2021-12-01 14:36:50|90344.6|90319.6|90345.5|90320.5|90345.5|90320.5|90344.2|90319.2|33
1638369420000|2021-12-01 14:37:00|90345.6|90320.6|90353.5|90328.5|90355.8|90330.8|90345.6|90320.6|55
1638369430000|2021-12-01 14:37:10|90354.1|90329.1|90353.8|90328.8|90354.6|90329.6|90352.2|90327.2|46
1638369440000|2021-12-01 14:37:20|90349.9|90324.9|90339.5|90314.5|90349.9|90324.9|90339.5|90314.5|58
1638369450000|2021-12-01 14:37:30|90339.9|90314.9|90333.6|90308.6|90339.9|90314.9|90331.1|90306.1|60
1638369460000|2021-12-01 14:37:40|90333.3|90308.3|90338.8|90313.8|90339.7|90314.7|90333.1|90308.1|56
1638369470000|2021-12-01 14:37:50|90339.9|90314.9|90360.4|90335.4|90374.7|90341.5|90339.9|90314.9|73
1638369480000|2021-12-01 14:38:00|90361.3|90336.3|90321.9|90296.9|90361.3|90336.3|90320.6|90295.6|75
1638369490000|2021-12-01 14:38:10|90322.6|90297.6|90314.1|90289.1|90323.9|90298.9|90313.2|90288.2|56
1638369500000|2021-12-01 14:38:20|90313.6|90288.6|90322.1|90297.1|90322.8|90297.8|90311.7|90286.7|68
1638369510000|2021-12-01 14:38:30|90322.6|90297.6|90323.3|90298.3|90327.6|90302.6|90322|90297|59
1638369520000|2021-12-01 14:38:40|90323.7|90298.7|90344.1|90319.1|90344.1|90319.1|90323.1|90298.1|61
1638369530000|2021-12-01 14:38:50|90344.4|90319.4|90341.1|90316.1|90347.1|90322.1|90335.9|90310.9|61
1638369540000|2021-12-01 14:39:00|90340.5|90315.5|90351.4|90326.4|90351.4|90326.4|90338.7|90313.7|53
1638369550000|2021-12-01 14:39:10|90351.7|90326.7|90350.2|90325.2|90353.1|90328.1|90344.5|90319.5|55
1638369560000|2021-12-01 14:39:20|90351.8|90326.8|90348.3|90323.3|90352.9|90327.9|90344.2|90319.2|68
1638369570000|2021-12-01 14:39:30|90347.1|90322.1|90361.2|90336.2|90364.4|90339.4|90343.8|90318.8|66
1638369580000|2021-12-01 14:39:40|90360.5|90335.5|90357|90332|90361.5|90336.5|90355.4|90330.4|65
1638369590000|2021-12-01 14:39:50|90356.6|90331.6|90349.3|90324.3|90356.6|90331.6|90349.3|90324.3|47
1638369600000|2021-12-01 14:40:00|90345.3|90320.3|90352.5|90327.5|90352.5|90327.5|90341.7|90316.7|73
1638369610000|2021-12-01 14:40:10|90351|90326|90366.6|90341.6|90366.8|90341.8|90350.5|90325.5|73
1638369620000|2021-12-01 14:40:20|90366.2|90341.2|90368.9|90343.9|90371.8|90346.8|90364.6|90339.6|66
1638369630000|2021-12-01 14:40:30|90369.2|90344.2|90378|90353|90380.3|90355.3|90361.1|90336.1|71
1638369640000|2021-12-01 14:40:40|90377.6|90352.6|90380.2|90355.2|90381.7|90356.7|90371.4|90346.4|59
1638369650000|2021-12-01 14:40:50|90380.7|90355.7|90380.5|90355.5|90381.2|90356.2|90379.3|90354.3|45
1638369660000|2021-12-01 14:41:00|90380.2|90355.2|90397.1|90372.1|90397.1|90372.1|90380|90355|46
1638369670000|2021-12-01 14:41:10|90395.1|90370.1|90391.1|90366.1|90397.8|90372.8|90388.4|90363.4|51
1638369680000|2021-12-01 14:41:20|90393.8|90368.8|90408.5|90383.5|90408.5|90383.5|90393.5|90368.5|56
1638369690000|2021-12-01 14:41:30|90409.1|90384.1|90409.1|90384.1|90411.5|90386.5|90404.8|90379.8|61
1638369700000|2021-12-01 14:41:40|90408.3|90383.3|90418.4|90393.4|90424.8|90399.8|90406.6|90381.6|59
1638369710000|2021-12-01 14:41:50|90418.5|90393.5|90401.3|90376.3|90418.5|90393.5|90397.6|90372.6|61
1638369720000|2021-12-01 14:42:00|90401.8|90376.8|90401.5|90376.5|90404.6|90379.6|90401.2|90376.2|49
1638369730000|2021-12-01 14:42:10|90401.1|90376.1|90397.6|90372.6|90402.7|90377.7|90396.4|90371.4|43
1638369740000|2021-12-01 14:42:20|90397.8|90372.8|90396.2|90371.2|90398.7|90373.7|90395|90370|30
1638369750000|2021-12-01 14:42:30|90395.8|90370.8|90391.1|90366.1|90398.1|90373.1|90390.4|90365.4|44
1638369760000|2021-12-01 14:42:40|90389.4|90364.4|90391|90366|90394|90369|90389.4|90364.4|41
1638369770000|2021-12-01 14:42:50|90390.8|90365.8|90390.4|90365.4|90393.8|90368.8|90389.9|90364.9|45
1638369780000|2021-12-01 14:43:00|90390.6|90365.6|90393.7|90368.7|90394.7|90369.7|90389.9|90364.9|44
1638369790000|2021-12-01 14:43:10|90393.5|90368.5|90397.1|90372.1|90399.4|90374.4|90392|90367|44
1638369800000|2021-12-01 14:43:20|90397.5|90372.5|90395.6|90370.6|90397.7|90372.7|90392.6|90367.6|56
1638369810000|2021-12-01 14:43:30|90396.7|90371.7|90394.9|90369.9|90399.1|90374.1|90391.1|90366.1|61
1638369820000|2021-12-01 14:43:40|90394.2|90369.2|90396.1|90371.1|90398.5|90373.5|90391.5|90366.5|59
1638369830000|2021-12-01 14:43:50|90396.4|90371.4|90395.7|90370.7|90398.5|90373.5|90394.5|90369.5|35
1638369840000|2021-12-01 14:44:00|90394.5|90369.5|90392.1|90367.1|90395.6|90370.6|90392.1|90367.1|33
1638369850000|2021-12-01 14:44:10|90392.5|90367.5|90381|90356|90393.6|90368.6|90378.8|90353.8|56
1638369860000|2021-12-01 14:44:20|90382.3|90357.3|90391.2|90366.2|90392.4|90367.4|90382.3|90357.3|61
1638369870000|2021-12-01 14:44:30|90390.4|90365.4|90391.7|90366.7|90394.4|90369.4|90386.7|90361.7|52
1638369880000|2021-12-01 14:44:40|90391.8|90366.8|90394.2|90369.2|90394.2|90369.2|90386.1|90361.1|48
1638369890000|2021-12-01 14:44:50|90396.3|90371.3|90395.5|90370.5|90406.3|90371.3|90392.7|90356.3|44
1638369900000|2021-12-01 14:45:00|90396|90371|90392.8|90367.8|90397.6|90372.6|90392.8|90367.8|51
1638369910000|2021-12-01 14:45:10|90393.7|90368.7|90394.3|90369.3|90401|90376|90392.6|90367.6|63
1638369920000|2021-12-01 14:45:20|90394.5|90369.5|90397.5|90372.5|90399.1|90374.1|90393.7|90368.7|62
1638369930000|2021-12-01 14:45:30|90397.8|90372.8|90394.8|90369.8|90397.8|90372.8|90392.3|90367.3|48
1638369940000|2021-12-01 14:45:40|90395.2|90370.2|90397.5|90372.5|90398.4|90373.4|90394.1|90369.1|57
1638369950000|2021-12-01 14:45:50|90396.9|90371.9|90393.9|90368.9|90397|90372|90393.7|90368.7|57
1638369960000|2021-12-01 14:46:00|90395.1|90370.1|90388.3|90363.3|90396.2|90371.2|90382.1|90357.1|65
1638369970000|2021-12-01 14:46:10|90390.2|90365.2|90383|90358|90390.2|90365.2|90381.5|90356.5|64
1638369980000|2021-12-01 14:46:20|90383.8|90358.8|90381.8|90356.8|90387.6|90362.6|90379.1|90354.1|58
1638369990000|2021-12-01 14:46:30|90380.2|90355.2|90382.3|90357.3|90383.9|90358.9|90379.8|90354.8|59
1638370000000|2021-12-01 14:46:40|90382.4|90357.4|90378.9|90353.9|90382.4|90357.4|90378.2|90353.2|53
1638370010000|2021-12-01 14:46:50|90379.3|90354.3|90379.8|90354.8|90380.7|90355.7|90376.9|90351.9|53
1638370020000|2021-12-01 14:47:00|90379.7|90354.7|90387.7|90362.7|90390.3|90365.3|90378.4|90353.4|64
1638370030000|2021-12-01 14:47:10|90385.4|90360.4|90383.6|90358.6|90386.6|90361.6|90373|90348|71
1638370040000|2021-12-01 14:47:20|90384|90359|90367.1|90342.1|90384|90359|90367.1|90342.1|59
1638370050000|2021-12-01 14:47:30|90365.9|90340.9|90380.6|90355.6|90382.1|90357.1|90365.9|90340.9|56
1638370060000|2021-12-01 14:47:40|90381.3|90356.3|90396|90371|90396.9|90371.9|90381.3|90356.3|63
1638370070000|2021-12-01 14:47:50|90395.9|90370.9|90385.3|90360.3|90396.1|90371.1|90376.1|90351.1|67
1638370080000|2021-12-01 14:48:00|90384.8|90359.8|90400.3|90375.3|90403.8|90378.8|90384.8|90359.8|66
1638370090000|2021-12-01 14:48:10|90400.9|90375.9|90418.4|90393.4|90419|90394|90399.6|90374.6|66
1638370100000|2021-12-01 14:48:20|90417.6|90392.6|90415.7|90390.7|90419.5|90394.5|90405.4|90380.4|59
1638370110000|2021-12-01 14:48:30|90415.5|90390.5|90418|90393|90419|90394|90414.6|90389.6|51
1638370120000|2021-12-01 14:48:40|90418.8|90393.8|90410.8|90385.8|90418.8|90393.8|90406.5|90381.5|62
1638370130000|2021-12-01 14:48:50|90410.6|90385.6|90408.3|90383.3|90411.6|90386.6|90405.3|90380.3|55
1638370140000|2021-12-01 14:49:00|90410.5|90385.5|90406.8|90381.8|90410.5|90385.5|90401.9|90376.9|63
1638370150000|2021-12-01 14:49:10|90407.3|90382.3|90401.6|90376.6|90411.7|90386.7|90401.6|90376.6|51
1638370160000|2021-12-01 14:49:20|90402.8|90377.8|90400.4|90375.4|90403.1|90378.1|90400.3|90375.3|53
1638370170000|2021-12-01 14:49:30|90400.3|90375.3|90394.9|90369.9|90403.3|90378.3|90394.3|90369.3|52
1638370180000|2021-12-01 14:49:40|90394.8|90369.8|90398.9|90373.9|90398.9|90373.9|90394.5|90369.5|50
1638370190000|2021-12-01 14:49:50|90398.7|90373.7|90411.7|90386.7|90411.7|90386.7|90398.7|90373.7|68
1638370200000|2021-12-01 14:50:00|90413.4|90388.4|90415.6|90390.6|90416.5|90391.5|90413.4|90388.4|57
1638370210000|2021-12-01 14:50:10|90415|90390|90415.9|90390.9|90419.2|90394.2|90409.1|90384.1|59
1638370220000|2021-12-01 14:50:20|90416|90391|90416.1|90391.1|90418|90393|90415.4|90390.4|52
1638370230000|2021-12-01 14:50:30|90415.9|90390.9|90410.8|90385.8|90416.9|90391.9|90409.9|90384.9|47
1638370240000|2021-12-01 14:50:40|90410.4|90385.4|90377.1|90352.1|90410.5|90385.5|90371.6|90346.6|55
1638370250000|2021-12-01 14:50:50|90377|90352|90366.1|90341.1|90377.1|90352.1|90340.8|90307.9|71
1638370260000|2021-12-01 14:51:00|90366.5|90341.5|90382.5|90357.5|90382.5|90357.5|90357.5|90332.5|67
1638370270000|2021-12-01 14:51:10|90379.7|90354.7|90368.9|90343.9|90385.2|90360.2|90368.9|90343.9|68
1638370280000|2021-12-01 14:51:20|90368.7|90343.7|90381.2|90356.2|90383.8|90358.8|90367.7|90342.7|55
1638370290000|2021-12-01 14:51:30|90381|90356|90362.2|90337.2|90381.9|90356.9|90355.5|90330.5|65
1638370300000|2021-12-01 14:51:40|90361.9|90336.9|90372.5|90347.5|90373.1|90348.1|90361.8|90336.8|42
1638370310000|2021-12-01 14:51:50|90372.4|90347.4|90383|90358|90383|90358|90370.5|90345.5|50
1638370320000|2021-12-01 14:52:00|90382.6|90357.6|90378.4|90353.4|90383.2|90358.2|90377.7|90352.7|49
1638370330000|2021-12-01 14:52:10|90378.5|90353.5|90380.5|90355.5|90384.9|90359.9|90378.3|90353.3|51
1638370340000|2021-12-01 14:52:20|90380.1|90355.1|90386.1|90361.1|90387.4|90362.4|90374.2|90349.2|61
1638370350000|2021-12-01 14:52:30|90386.4|90361.4|90389.7|90364.7|90392.4|90367.4|90386.4|90361.4|49
1638370360000|2021-12-01 14:52:40|90389.6|90364.6|90388|90363|90394.1|90369.1|90387|90362|54
1638370370000|2021-12-01 14:52:50|90388.6|90363.6|90390.8|90365.8|90391.6|90366.6|90382.8|90357.8|60
1638370380000|2021-12-01 14:53:00|90389.2|90364.2|90387.1|90362.1|90389.9|90364.9|90380.5|90355.5|55
1638370390000|2021-12-01 14:53:10|90386.9|90361.9|90378.3|90353.3|90387.6|90362.6|90372.9|90347.9|62
1638370400000|2021-12-01 14:53:20|90376.9|90351.9|90374.9|90349.9|90377.7|90352.7|90373.4|90348.4|53
1638370410000|2021-12-01 14:53:30|90374.3|90349.3|90372.1|90347.1|90375.8|90350.8|90370.7|90345.7|43
1638370420000|2021-12-01 14:53:40|90373.2|90348.2|90387.4|90362.4|90390.5|90365.5|90372.4|90347.4|59
1638370430000|2021-12-01 14:53:50|90386.6|90361.6|90389.2|90364.2|90389.4|90364.4|90383.8|90358.8|52
1638370440000|2021-12-01 14:54:00|90389.3|90364.3|90390.7|90365.7|90396.6|90371.6|90389.3|90364.3|59
1638370450000|2021-12-01 14:54:10|90389.5|90364.5|90392.3|90367.3|90394.3|90369.3|90388.1|90363.1|51
1638370460000|2021-12-01 14:54:20|90391.9|90366.9|90394.9|90369.9|90395.9|90370.9|90390|90365|51
1638370470000|2021-12-01 14:54:30|90394.3|90369.3|90382.2|90357.2|90394.3|90369.3|90382.2|90357.2|64
1638370480000|2021-12-01 14:54:40|90380.7|90355.7|90375.3|90350.3|90388|90363|90373.8|90348.8|60
1638370490000|2021-12-01 14:54:50|90375|90350|90379.1|90354.1|90383.1|90358.1|90368.4|90343.4|68
1638370500000|2021-12-01 14:55:00|90378.6|90353.6|90375|90350|90382.4|90357.4|90375|90350|62
1638370510000|2021-12-01 14:55:10|90375.6|90350.6|90385.5|90360.5|90388.9|90363.9|90375.2|90350.2|53
1638370520000|2021-12-01 14:55:20|90386.2|90361.2|90373.2|90348.2|90386.2|90361.2|90373.2|90348.2|50
1638370530000|2021-12-01 14:55:30|90374.1|90349.1|90360.7|90335.7|90374.5|90349.5|90357|90332|63
1638370540000|2021-12-01 14:55:40|90360.3|90335.3|90366.2|90341.2|90369.1|90344.1|90360.2|90335.2|60
1638370550000|2021-12-01 14:55:50|90366.1|90341.1|90367.1|90342.1|90369.6|90344.6|90364.3|90339.3|61
1638370560000|2021-12-01 14:56:00|90366.5|90341.5|90371.3|90346.3|90371.5|90346.5|90365.4|90340.4|52
1638370570000|2021-12-01 14:56:10|90371.6|90346.6|90367.7|90342.7|90371.6|90346.6|90367.1|90342.1|52
1638370580000|2021-12-01 14:56:20|90367.3|90342.3|90370|90345|90373.3|90348.3|90366.6|90341.6|57
1638370590000|2021-12-01 14:56:30|90369.8|90344.8|90368.9|90343.9|90370.4|90345.4|90368.3|90343.3|48
1638370600000|2021-12-01 14:56:40|90368.8|90343.8|90370.3|90345.3|90375.9|90350.9|90368.3|90343.3|55
1638370610000|2021-12-01 14:56:50|90369.8|90344.8|90364.5|90339.5|90370.1|90345.1|90364|90339|42
1638370620000|2021-12-01 14:57:00|90366.2|90341.2|90362.3|90337.3|90368.2|90343.2|90361.5|90336.5|60
1638370630000|2021-12-01 14:57:10|90363.3|90338.3|90365.5|90340.5|90369.4|90344.4|90358.7|90333.7|53
1638370640000|2021-12-01 14:57:20|90365|90340|90352.6|90327.6|90365.8|90340.8|90351.6|90326.6|60
1638370650000|2021-12-01 14:57:30|90353.1|90328.1|90344.2|90319.2|90353.1|90328.1|90343|90318|65
1638370660000|2021-12-01 14:57:40|90343.8|90318.8|90347.6|90322.6|90348.3|90323.3|90341.9|90316.9|62
1638370670000|2021-12-01 14:57:50|90347.1|90322.1|90361.8|90336.8|90361.8|90336.8|90346.1|90321.1|57
1638370680000|2021-12-01 14:58:00|90361|90336|90347.3|90322.3|90361.3|90336.3|90347|90322|64
1638370690000|2021-12-01 14:58:10|90347.1|90322.1|90309.9|90284.9|90347.1|90322.1|90309.3|90284.3|69
1638370700000|2021-12-01 14:58:20|90310.8|90285.8|90288.7|90263.7|90310.8|90285.8|90282.7|90257.7|73
1638370710000|2021-12-01 14:58:30|90288.5|90263.5|90319.9|90294.9|90330.6|90305.6|90287.1|90262.1|73
1638370720000|2021-12-01 14:58:40|90319.8|90294.8|90316.9|90291.9|90319.9|90294.9|90315.1|90290.1|57
1638370730000|2021-12-01 14:58:50|90316.8|90291.8|90313.8|90288.8|90318.4|90293.4|90313.8|90288.8|48
1638370740000|2021-12-01 14:59:00|90313.7|90288.7|90311.8|90286.8|90314.5|90289.5|90309.3|90284.3|54
1638370750000|2021-12-01 14:59:10|90311.3|90286.3|90309.9|90284.9|90313.4|90288.4|90309.9|90284.9|44
1638370760000|2021-12-01 14:59:20|90309.7|90284.7|90306.9|90281.9|90310.5|90285.5|90303.3|90278.3|65
1638370770000|2021-12-01 14:59:30|90306.8|90281.8|90306.9|90281.9|90309.8|90284.8|90305.2|90280.2|61
1638370780000|2021-12-01 14:59:40|90307.1|90282.1|90303.3|90231.9|90313.9|90283.9|90291.4|90221.6|74
1638370790000|2021-12-01 14:59:50|90305.4|90233.7|90297.4|90247.4|90322.9|90252.5|90289.5|90202.1|78
1638370800000|2021-12-01 15:00:00|90298.1|90248.1|90305.4|90255.4|90307.9|90257.9|90290.2|90240.2|66
1638370810000|2021-12-01 15:00:10|90304.6|90254.6|90303.6|90278.6|90311.3|90286.3|90294.4|90251.9|65
1638370820000|2021-12-01 15:00:20|90303.8|90278.8|90298|90273|90304|90279|90285.5|90260.5|77
1638370830000|2021-12-01 15:00:30|90296.9|90271.9|90321.9|90296.9|90321.9|90296.9|90296.7|90271.7|75
1638370840000|2021-12-01 15:00:40|90323.2|90298.2|90329.9|90304.9|90336.9|90311.9|90323.2|90298.2|72
1638370850000|2021-12-01 15:00:50|90331.8|90306.8|90329.9|90304.9|90336.8|90311.8|90328.3|90303.3|71
1638370860000|2021-12-01 15:01:00|90332.5|90307.5|90334.8|90309.8|90334.8|90309.8|90322.4|90297.4|63
1638370870000|2021-12-01 15:01:10|90336.5|90311.5|90335|90310|90343|90318|90333.7|90308.7|66
1638370880000|2021-12-01 15:01:20|90335.4|90310.4|90334.5|90309.5|90335.4|90310.4|90329.6|90304.6|54
1638370890000|2021-12-01 15:01:30|90334.6|90309.6|90332.3|90307.3|90335.4|90310.4|90332.3|90307.3|55
1638370900000|2021-12-01 15:01:40|90332.9|90307.9|90310.4|90285.4|90332.9|90307.9|90310.3|90285.3|68
1638370910000|2021-12-01 15:01:50|90310.6|90285.6|90291.8|90266.8|90310.6|90285.6|90291.4|90266.4|73
1638370920000|2021-12-01 15:02:00|90291|90266|90289.8|90264.8|90295.4|90270.4|90286.7|90261.7|64
1638370930000|2021-12-01 15:02:10|90290|90265|90269.6|90244.6|90291.3|90266.3|90267.1|90242.1|70
1638370940000|2021-12-01 15:02:20|90269.9|90244.9|90269.7|90244.7|90278.6|90253.6|90267.4|90242.4|71
1638370950000|2021-12-01 15:02:30|90269.6|90244.6|90262.4|90237.4|90269.6|90244.6|90254.9|90229.9|69
1638370960000|2021-12-01 15:02:40|90259.9|90234.9|90245.5|90220.5|90259.9|90234.9|90245.5|90220.5|68
1638370970000|2021-12-01 15:02:50|90246|90221|90242.5|90217.5|90249.8|90224.8|90241.3|90216.3|65
1638370980000|2021-12-01 15:03:00|90244.1|90219.1|90242.6|90217.6|90248.2|90223.2|90241.8|90216.8|68
1638370990000|2021-12-01 15:03:10|90242.8|90217.8|90234.5|90209.5|90244.5|90219.5|90234.5|90209.5|66
1638371000000|2021-12-01 15:03:20|90232.8|90207.8|90236.5|90211.5|90245.4|90220.4|90230.9|90205.9|65
1638371010000|2021-12-01 15:03:30|90235.6|90210.6|90229.7|90204.7|90237.1|90212.1|90228|90203|62
1638371020000|2021-12-01 15:03:40|90229.3|90204.3|90234|90209|90236.9|90211.9|90228|90203|64
1638371030000|2021-12-01 15:03:50|90234.5|90209.5|90229.1|90204.1|90238.1|90213.1|90225.2|90200.2|63
1638371040000|2021-12-01 15:04:00|90228.6|90203.6|90240.6|90215.6|90241|90216|90228.2|90203.2|60
1638371050000|2021-12-01 15:04:10|90240.3|90215.3|90238.3|90213.3|90241.8|90216.8|90235.7|90210.7|65
1638371060000|2021-12-01 15:04:20|90239.3|90214.3|90249.7|90224.7|90251.1|90226.1|90239.3|90214.3|59
1638371070000|2021-12-01 15:04:30|90249.5|90224.5|90247.8|90222.8|90253|90228|90242.6|90217.6|64
1638371080000|2021-12-01 15:04:40|90247.7|90222.7|90236.6|90211.6|90247.7|90222.7|90235.7|90210.7|55
1638371090000|2021-12-01 15:04:50|90236.9|90211.9|90239.8|90214.8|90241.1|90216.1|90235.5|90210.5|60
1638371100000|2021-12-01 15:05:00|90237.9|90212.9|90233.7|90208.7|90237.9|90212.9|90228.6|90203.6|74
1638371110000|2021-12-01 15:05:10|90233.2|90208.2|90230.3|90205.3|90234.7|90209.7|90222.8|90197.8|63
1638371120000|2021-12-01 15:05:20|90230.8|90205.8|90230|90205|90232.6|90207.6|90225.5|90200.5|63
1638371130000|2021-12-01 15:05:30|90230.2|90205.2|90212|90187|90230.2|90205.2|90208.6|90183.6|70
1638371140000|2021-12-01 15:05:40|90212.8|90187.8|90214.5|90189.5|90224.6|90199.6|90212.1|90187.1|64
1638371150000|2021-12-01 15:05:50|90214.3|90189.3|90206.6|90181.6|90215.6|90190.6|90203.5|90178.5|62
1638371160000|2021-12-01 15:06:00|90206.3|90181.3|90213.5|90188.5|90216|90191|90206|90181|65
1638371170000|2021-12-01 15:06:10|90212.7|90187.7|90207|90182|90214.6|90189.6|90204.4|90179.4|75
1638371180000|2021-12-01 15:06:20|90207.1|90182.1|90206.1|90181.1|90207.1|90182.1|90196.8|90171.8|69
1638371190000|2021-12-01 15:06:30|90204.9|90179.9|90208.6|90183.6|90209.9|90184.9|90195.3|90170.3|69
1638371200000|2021-12-01 15:06:40|90206.7|90181.7|90212.7|90187.7|90215.5|90190.5|90205.7|90180.7|66
1638371210000|2021-12-01 15:06:50|90212.9|90187.9|90211.7|90186.7|90214.3|90189.3|90209.3|90184.3|47
1638371220000|2021-12-01 15:07:00|90211.8|90186.8|90222.4|90197.4|90222.4|90197.4|90210.3|90185.3|53
1638371230000|2021-12-01 15:07:10|90222.3|90197.3|90217.9|90192.9|90223.1|90198.1|90217.6|90192.6|55
1638371240000|2021-12-01 15:07:20|90218.1|90193.1|90221|90196|90225.1|90200.1|90213.3|90188.3|57
1638371250000|2021-12-01 15:07:30|90222.5|90197.5|90221.1|90196.1|90226.2|90201.2|90217.4|90192.4|58
1638371260000|2021-12-01 15:07:40|90222.5|90197.5|90224.1|90199.1|90227.1|90202.1|90220.9|90195.9|56
1638371270000|2021-12-01 15:07:50|90223.8|90198.8|90232.6|90207.6|90232.6|90207.6|90223.2|90198.2|45
1638371280000|2021-12-01 15:08:00|90231.4|90206.4|90233|90208|90238.8|90213.8|90226.3|90201.3|55
1638371290000|2021-12-01 15:08:10|90230.6|90205.6|90234.3|90209.3|90235.2|90210.2|90228.1|90203.1|49
1638371300000|2021-12-01 15:08:20|90233.8|90208.8|90219.8|90194.8|90233.8|90208.8|90217.2|90192.2|65
1638371310000|2021-12-01 15:08:30|90222.7|90197.7|90241.1|90216.1|90241.3|90216.3|90222.7|90197.7|57
1638371320000|2021-12-01 15:08:40|90241.9|90216.9|90230.2|90205.2|90242.9|90217.9|90229.2|90204.2|53
1638371330000|2021-12-01 15:08:50|90231|90206|90243.8|90218.8|90247.6|90222.6|90231|90206|59
1638371340000|2021-12-01 15:09:00|90243.6|90218.6|90246.5|90221.5|90248.3|90223.3|90242.1|90217.1|51
1638371350000|2021-12-01 15:09:10|90243.4|90218.4|90245.4|90220.4|90247.3|90222.3|90233|90208|56
1638371360000|2021-12-01 15:09:20|90245.1|90220.1|90246.1|90221.1|90248.7|90223.7|90236.9|90211.9|64
1638371370000|2021-12-01 15:09:30|90246|90221|90263|90238|90264.7|90239.7|90244.9|90219.9|59
1638371380000|2021-12-01 15:09:40|90262.6|90237.6|90265.2|90240.2|90267.9|90242.9|90262.5|90237.5|62
1638371390000|2021-12-01 15:09:50|90264.2|90239.2|90265.6|90240.6|90267.6|90242.6|90261.7|90236.7|58
1638371400000|2021-12-01 15:10:00|90267.1|90242.1|90271.7|90246.7|90277.8|90252.8|90266.7|90241.7|71
1638371410000|2021-12-01 15:10:10|90273.4|90248.4|90262|90237|90275|90250|90257.6|90232.6|62
1638371420000|2021-12-01 15:10:20|90262.2|90237.2|90262.6|90237.6|90263.3|90238.3|90260.6|90235.6|48
1638371430000|2021-12-01 15:10:30|90263|90238|90253.3|90228.3|90263.3|90238.3|90253.3|90228.3|44
1638371440000|2021-12-01 15:10:40|90252.9|90227.9|90259.4|90234.4|90259.5|90234.5|90252.7|90227.7|44
1638371450000|2021-12-01 15:10:50|90258.2|90233.2|90255|90230|90259.8|90234.8|90252.9|90227.9|57
1638371460000|2021-12-01 15:11:00|90256.9|90231.9|90259.1|90234.1|90264.3|90239.3|90255.5|90230.5|57
1638371470000|2021-12-01 15:11:10|90259.8|90234.8|90273.9|90248.9|90274.9|90249.9|90259.3|90234.3|62
1638371480000|2021-12-01 15:11:20|90273.7|90248.7|90265.4|90240.4|90274.4|90249.4|90263.8|90238.8|60
1638371490000|2021-12-01 15:11:30|90266.8|90241.8|90278.3|90253.3|90282.7|90257.7|90266.8|90241.8|61
1638371500000|2021-12-01 15:11:40|90278.5|90253.5|90283.7|90258.7|90286|90261|90273.2|90248.2|64
1638371510000|2021-12-01 15:11:50|90282.6|90257.6|90279.3|90254.3|90288.1|90263.1|90278.6|90253.6|58
1638371520000|2021-12-01 15:12:00|90279.4|90254.4|90291|90266|90291.9|90266.9|90279|90254|70
1638371530000|2021-12-01 15:12:10|90291.1|90266.1|90289|90264|90293.3|90268.3|90288|90263|61
1638371540000|2021-12-01 15:12:20|90289.2|90264.2|90294.5|90269.5|90296.7|90271.7|90289.1|90264.1|67
1638371550000|2021-12-01 15:12:30|90294.9|90269.9|90299.6|90274.6|90300.2|90275.2|90294.1|90269.1|68
1638371560000|2021-12-01 15:12:40|90299.7|90274.7|90316.5|90291.5|90319.5|90294.5|90297.2|90272.2|68
1638371570000|2021-12-01 15:12:50|90317.6|90292.6|90305.3|90280.3|90318|90293|90301.8|90276.8|70
1638371580000|2021-12-01 15:13:00|90306|90281|90316.2|90291.2|90321.9|90296.9|90304.8|90279.8|73
1638371590000|2021-12-01 15:13:10|90318.8|90293.8|90333.8|90308.8|90333.8|90308.8|90310.1|90285.1|73
1638371600000|2021-12-01 15:13:20|90332.6|90307.6|90334.1|90309.1|90334.3|90309.3|90327.5|90302.5|72
1638371610000|2021-12-01 15:13:30|90335.1|90310.1|90344.9|90319.9|90345.5|90320.5|90332.2|90307.2|74
1638371620000|2021-12-01 15:13:40|90345.3|90320.3|90340.5|90315.5|90346.5|90321.5|90340.5|90315.5|68
1638371630000|2021-12-01 15:13:50|90340.3|90315.3|90326.3|90301.3|90341.6|90316.6|90326.3|90301.3|62
1638371640000|2021-12-01 15:14:00|90328.3|90303.3|90326.5|90301.5|90334.8|90309.8|90326.5|90301.5|55
1638371650000|2021-12-01 15:14:10|90324.7|90299.7|90330.6|90305.6|90335.9|90310.9|90323.1|90298.1|64
1638371660000|2021-12-01 15:14:20|90333.1|90308.1|90352.5|90327.5|90356.3|90331.3|90333.1|90308.1|73
1638371670000|2021-12-01 15:14:30|90351.4|90326.4|90357.5|90332.5|90358.3|90333.3|90345.8|90320.8|73
1638371680000|2021-12-01 15:14:40|90358.4|90333.4|90364.7|90339.7|90364.7|90339.7|90356.4|90331.4|60
1638371690000|2021-12-01 15:14:50|90364.2|90339.2|90365.9|90340.9|90368.5|90343.5|90355.4|90330.4|72
1638371700000|2021-12-01 15:15:00|90366|90341|90349.9|90324.9|90366.7|90341.7|90349.2|90324.2|69
1638371710000|2021-12-01 15:15:10|90350.3|90325.3|90351.2|90326.2|90354.3|90329.3|90346.3|90321.3|61
1638371720000|2021-12-01 15:15:20|90351.5|90326.5|90357|90332|90362.1|90337.1|90351.5|90326.5|68
1638371730000|2021-12-01 15:15:30|90356.5|90331.5|90352.9|90327.9|90360.6|90335.6|90351.8|90326.8|67
1638371740000|2021-12-01 15:15:40|90353|90328|90363.9|90338.9|90364.2|90339.2|90352.4|90327.4|66
1638371750000|2021-12-01 15:15:50|90362.9|90337.9|90356.8|90331.8|90364.6|90339.6|90356.1|90331.1|55
1638371760000|2021-12-01 15:16:00|90356.6|90331.6|90351.4|90326.4|90357.2|90332.2|90351.3|90326.3|66
1638371770000|2021-12-01 15:16:10|90349.9|90324.9|90337.1|90312.1|90353.6|90328.6|90334.6|90309.6|73
1638371780000|2021-12-01 15:16:20|90334.8|90309.8|90342.9|90317.9|90345.9|90320.9|90334.8|90309.8|53
1638371790000|2021-12-01 15:16:30|90345.3|90320.3|90352|90327|90358|90333|90344.8|90319.8|65
1638371800000|2021-12-01 15:16:40|90352.6|90327.6|90344.7|90319.7|90362.6|90337.6|90344.7|90319.7|71
1638371810000|2021-12-01 15:16:50|90346|90321|90372.3|90347.3|90372.7|90347.7|90345.8|90320.8|70
1638371820000|2021-12-01 15:17:00|90371.3|90346.3|90371.8|90346.8|90378.9|90353.9|90363.3|90338.3|71
1638371830000|2021-12-01 15:17:10|90372.1|90347.1|90367.5|90342.5|90378.2|90353.2|90366.2|90341.2|67
1638371840000|2021-12-01 15:17:20|90365.7|90340.7|90361.7|90336.7|90367.8|90342.8|90360.5|90335.5|58
1638371850000|2021-12-01 15:17:30|90360.2|90335.2|90372.5|90347.5|90379.4|90354.4|90358.8|90333.8|73
1638371860000|2021-12-01 15:17:40|90371.4|90346.4|90368.3|90343.3|90372.6|90347.6|90365.5|90340.5|62
1638371870000|2021-12-01 15:17:50|90367.7|90342.7|90364.4|90339.4|90369.2|90344.2|90359.6|90334.6|67
1638371880000|2021-12-01 15:18:00|90364.3|90339.3|90368.7|90343.7|90372.9|90347.9|90364.3|90339.3|59
1638371890000|2021-12-01 15:18:10|90368.5|90343.5|90364.2|90339.2|90372.3|90347.3|90364|90339|70
1638371900000|2021-12-01 15:18:20|90363.9|90338.9|90366.3|90341.3|90366.4|90341.4|90358.6|90333.6|66
1638371910000|2021-12-01 15:18:30|90369.1|90344.1|90371.6|90346.6|90372.9|90347.9|90363.2|90338.2|64
1638371920000|2021-12-01 15:18:40|90371.7|90346.7|90376.6|90351.6|90383.5|90358.5|90371.3|90346.3|64
1638371930000|2021-12-01 15:18:50|90375.5|90350.5|90373.7|90348.7|90379.9|90354.9|90373.3|90348.3|61
1638371940000|2021-12-01 15:19:00|90373.6|90348.6|90386.2|90361.2|90387.9|90362.9|90372.8|90347.8|64
1638371950000|2021-12-01 15:19:10|90388|90363|90392|90367|90394.1|90369.1|90385.7|90360.7|70
1638371960000|2021-12-01 15:19:20|90391.5|90366.5|90386.2|90361.2|90394.9|90369.9|90385.9|90360.9|62
1638371970000|2021-12-01 15:19:30|90389|90364|90388.6|90363.6|90389.9|90364.9|90387|90362|56
1638371980000|2021-12-01 15:19:40|90388.7|90363.7|90395|90370|90400.6|90375.6|90388.2|90363.2|62
1638371990000|2021-12-01 15:19:50|90395.2|90370.2|90397.3|90372.3|90399|90374|90395|90370|44
1638372000000|2021-12-01 15:20:00|90397.6|90372.6|90391.8|90366.8|90397.6|90372.6|90389.7|90364.7|61
1638372010000|2021-12-01 15:20:10|90392|90367|90393.2|90368.2|90398|90373|90391.7|90366.7|50
1638372020000|2021-12-01 15:20:20|90393.3|90368.3|90391.1|90366.1|90398.4|90373.4|90391.1|90366.1|59
1638372030000|2021-12-01 15:20:30|90393.2|90368.2|90406.8|90381.8|90408.1|90383.1|90391.6|90366.6|55
1638372040000|2021-12-01 15:20:40|90407.3|90382.3|90404.3|90379.3|90412|90387|90404.3|90379.3|62
1638372050000|2021-12-01 15:20:50|90404.7|90379.7|90408|90383|90408|90383|90404.5|90379.5|51
1638372060000|2021-12-01 15:21:00|90407|90382|90404.3|90379.3|90416.6|90391.6|90403.6|90378.6|60
1638372070000|2021-12-01 15:21:10|90404.4|90379.4|90403.9|90378.9|90408.7|90383.7|90401.5|90376.5|59
1638372080000|2021-12-01 15:21:20|90404.5|90379.5|90391.4|90366.4|90404.5|90379.5|90391|90366|62
1638372090000|2021-12-01 15:21:30|90390.5|90365.5|90379.9|90354.9|90390.9|90365.9|90379.6|90354.6|61
1638372100000|2021-12-01 15:21:40|90380|90355|90374|90349|90380|90355|90366.3|90341.3|64
1638372110000|2021-12-01 15:21:50|90373.9|90348.9|90381.3|90356.3|90382|90357|90369.8|90344.8|70
1638372120000|2021-12-01 15:22:00|90381.5|90356.5|90392.8|90367.8|90394.7|90369.7|90379.7|90354.7|63
1638372130000|2021-12-01 15:22:10|90393|90368|90393|90368|90405.9|90380.9|90390.5|90365.5|72
1638372140000|2021-12-01 15:22:20|90392.9|90367.9|90394.9|90369.9|90397.3|90372.3|90392.4|90367.4|61
1638372150000|2021-12-01 15:22:30|90395.2|90370.2|90388|90363|90397.2|90372.2|90387.3|90362.3|64
1638372160000|2021-12-01 15:22:40|90389.1|90364.1|90388.4|90363.4|90394|90369|90385.1|90360.1|60
1638372170000|2021-12-01 15:22:50|90388.2|90363.2|90398.3|90373.3|90399.1|90374.1|90388.2|90363.2|52
1638372180000|2021-12-01 15:23:00|90397.3|90372.3|90392.6|90367.6|90401|90376|90389.4|90364.4|54
1638372190000|2021-12-01 15:23:10|90393.1|90368.1|90398.3|90373.3|90398.6|90373.6|90392.7|90367.7|58
1638372200000|2021-12-01 15:23:20|90398.1|90373.1|90398.8|90373.8|90398.8|90373.8|90392.7|90367.7|61
1638372210000|2021-12-01 15:23:30|90398.3|90373.3|90407.9|90382.9|90408.6|90383.6|90396.5|90371.5|53
1638372220000|2021-12-01 15:23:40|90409|90384|90411|90386|90411.5|90386.5|90408|90383|55
1638372230000|2021-12-01 15:23:50|90410.4|90385.4|90408.2|90383.2|90412|90387|90406|90381|63
1638372240000|2021-12-01 15:24:00|90408.5|90383.5|90422|90397|90424.5|90399.5|90408.5|90383.5|67
1638372250000|2021-12-01 15:24:10|90422.2|90397.2|90414|90389|90423.3|90398.3|90414|90389|61
1638372260000|2021-12-01 15:24:20|90413.3|90388.3|90403.1|90378.1|90413.3|90388.3|90401.2|90376.2|67
1638372270000|2021-12-01 15:24:30|90403|90378|90401.9|90376.9|90403.3|90378.3|90401.4|90376.4|31
1638372280000|2021-12-01 15:24:40|90402|90377|90418.8|90393.8|90419.1|90394.1|90401.8|90376.8|61
1638372290000|2021-12-01 15:24:50|90420.1|90395.1|90419|90394|90422.7|90397.7|90417.4|90392.4|61
1638372300000|2021-12-01 15:25:00|90420.2|90395.2|90415.6|90390.6|90421.3|90396.3|90408.9|90383.9|70
1638372310000|2021-12-01 15:25:10|90417.7|90392.7|90397.4|90372.4|90420.4|90395.4|90397.4|90372.4|69
1638372320000|2021-12-01 15:25:20|90397.3|90372.3|90407.2|90382.2|90407.2|90382.2|90392.5|90367.5|67
1638372330000|2021-12-01 15:25:30|90406.5|90381.5|90399.2|90374.2|90406.8|90381.8|90397|90372|64
1638372340000|2021-12-01 15:25:40|90398.8|90373.8|90414.9|90389.9|90416.1|90391.1|90397.4|90372.4|73
1638372350000|2021-12-01 15:25:50|90415|90390|90419.5|90394.5|90419.5|90394.5|90413.9|90388.9|55
1638372360000|2021-12-01 15:26:00|90419.6|90394.6|90417.2|90392.2|90419.6|90394.6|90416.2|90391.2|47
1638372370000|2021-12-01 15:26:10|90417.1|90392.1|90426.6|90401.6|90434.3|90409.3|90417|90392|67
1638372380000|2021-12-01 15:26:20|90426.1|90401.1|90429|90404|90431.3|90406.3|90423.4|90398.4|62
1638372390000|2021-12-01 15:26:30|90428.5|90403.5|90414.7|90389.7|90428.9|90403.9|90414.6|90389.6|60
1638372400000|2021-12-01 15:26:40|90415.4|90390.4|90417.7|90392.7|90418.8|90393.8|90407.8|90382.8|64
1638372410000|2021-12-01 15:26:50|90417.9|90392.9|90421.8|90396.8|90426|90401|90416.2|90391.2|60
1638372420000|2021-12-01 15:27:00|90421.7|90396.7|90427.2|90402.2|90431.1|90406.1|90421.7|90396.7|50
1638372430000|2021-12-01 15:27:10|90425.5|90400.5|90423|90398|90427.1|90402.1|90421.4|90396.4|54
1638372440000|2021-12-01 15:27:20|90423.2|90398.2|90426.6|90401.6|90429.9|90404.9|90422|90397|48
1638372450000|2021-12-01 15:27:30|90426.7|90401.7|90417.9|90392.9|90426.8|90401.8|90417.4|90392.4|51
1638372460000|2021-12-01 15:27:40|90417.7|90392.7|90414.7|90389.7|90418.4|90393.4|90412.9|90387.9|57
1638372470000|2021-12-01 15:27:50|90415.1|90390.1|90411|90386|90415.5|90390.5|90410.8|90385.8|50
1638372480000|2021-12-01 15:28:00|90411.1|90386.1|90408.2|90383.2|90413.3|90388.3|90407.8|90382.8|54
1638372490000|2021-12-01 15:28:10|90408.3|90383.3|90404.4|90379.4|90408.4|90383.4|90404.2|90379.2|59
1638372500000|2021-12-01 15:28:20|90404|90379|90421.5|90396.5|90425|90400|90403.7|90378.7|60
1638372510000|2021-12-01 15:28:30|90421.3|90396.3|90428.6|90403.6|90429.1|90404.1|90421.3|90396.3|33
1638372520000|2021-12-01 15:28:40|90428.7|90403.7|90398.4|90373.4|90428.7|90403.7|90397.8|90372.8|59
1638372530000|2021-12-01 15:28:50|90400.4|90375.4|90406.2|90381.2|90414|90389|90400.4|90375.4|71
1638372540000|2021-12-01 15:29:00|90405|90380|90391.3|90366.3|90405|90380|90390.5|90365.5|61
1638372550000|2021-12-01 15:29:10|90391.6|90366.6|90394.3|90369.3|90400|90375|90391.6|90366.6|55
1638372560000|2021-12-01 15:29:20|90393.4|90368.4|90390.9|90365.9|90393.4|90368.4|90384|90359|62
1638372570000|2021-12-01 15:29:30|90391.4|90366.4|90389.3|90364.3|90394.6|90369.6|90389.3|90364.3|58
1638372580000|2021-12-01 15:29:40|90388.1|90363.1|90385.5|90360.5|90388.1|90363.1|90382|90357|57
1638372590000|2021-12-01 15:29:50|90385.2|90360.2|90389.4|90364.4|90389.6|90364.6|90382.8|90357.8|68
1638372600000|2021-12-01 15:30:00|90391.4|90366.4|90388.6|90363.6|90397.9|90372.9|90388|90363|63
1638372610000|2021-12-01 15:30:10|90387.7|90362.7|90385.3|90360.3|90391.3|90366.3|90380.6|90355.6|71
1638372620000|2021-12-01 15:30:20|90386.2|90361.2|90389.2|90364.2|90393.8|90368.8|90384.8|90359.8|61
1638372630000|2021-12-01 15:30:30|90389.5|90364.5|90399.8|90374.8|90403.8|90378.8|90387.8|90362.8|64
1638372640000|2021-12-01 15:30:40|90399.6|90374.6|90398.7|90373.7|90401.8|90376.8|90393|90368|60
1638372650000|2021-12-01 15:30:50|90397.9|90372.9|90393.2|90368.2|90404.8|90379.8|90391.2|90366.2|60
1638372660000|2021-12-01 15:31:00|90394.2|90369.2|90378.6|90353.6|90394.2|90369.2|90377.5|90352.5|67
1638372670000|2021-12-01 15:31:10|90380.1|90355.1|90378|90353|90380.5|90355.5|90376.8|90351.8|54
1638372680000|2021-12-01 15:31:20|90378.2|90353.2|90376.4|90351.4|90384.3|90359.3|90374.4|90349.4|65
1638372690000|2021-12-01 15:31:30|90375.5|90350.5|90379.3|90354.3|90380.1|90355.1|90374.2|90349.2|63
1638372700000|2021-12-01 15:31:40|90383.7|90358.7|90383.5|90358.5|90385.1|90360.1|90375|90350|65
1638372710000|2021-12-01 15:31:50|90386|90361|90385.3|90360.3|90386|90361|90382.1|90357.1|45
1638372720000|2021-12-01 15:32:00|90384.9|90359.9|90378.5|90353.5|90385.6|90360.6|90378.5|90353.5|42
1638372730000|2021-12-01 15:32:10|90377.9|90352.9|90374|90349|90377.9|90352.9|90372.3|90347.3|59
1638372740000|2021-12-01 15:32:20|90373.8|90348.8|90378.4|90353.4|90385.7|90360.7|90372.9|90347.9|65
1638372750000|2021-12-01 15:32:30|90377|90352|90383.4|90358.4|90383.7|90358.7|90371.9|90346.9|62
1638372760000|2021-12-01 15:32:40|90384.7|90359.7|90390.2|90365.2|90390.7|90365.7|90383.4|90358.4|43
1638372770000|2021-12-01 15:32:50|90390|90365|90393.3|90368.3|90393.9|90368.9|90389.3|90364.3|61
1638372780000|2021-12-01 15:33:00|90392.7|90367.7|90392.1|90367.1|90401.3|90376.3|90390.8|90365.8|64
1638372790000|2021-12-01 15:33:10|90391|90366|90387.9|90362.9|90391|90366|90386.6|90361.6|58
1638372800000|2021-12-01 15:33:20|90387.8|90362.8|90383|90358|90388.3|90363.3|90381.9|90356.9|51
1638372810000|2021-12-01 15:33:30|90383.1|90358.1|90388.3|90363.3|90392|90367|90383.1|90358.1|65
1638372820000|2021-12-01 15:33:40|90386.5|90361.5|90383.6|90358.6|90386.5|90361.5|90381.9|90356.9|60
1638372830000|2021-12-01 15:33:50|90383.3|90358.3|90384.1|90359.1|90389.3|90364.3|90382.9|90357.9|52
1638372840000|2021-12-01 15:34:00|90383.7|90358.7|90384.6|90359.6|90387.9|90362.9|90382.3|90357.3|43
1638372850000|2021-12-01 15:34:10|90385|90360|90394.4|90369.4|90395.3|90370.3|90384.5|90359.5|66
1638372860000|2021-12-01 15:34:20|90394.8|90369.8|90386.7|90361.7|90394.8|90369.8|90384.4|90359.4|50
1638372870000|2021-12-01 15:34:30|90388|90363|90386.7|90361.7|90389.1|90364.1|90381.7|90356.7|61
1638372880000|2021-12-01 15:34:40|90388|90363|90387.5|90362.5|90388.8|90363.8|90384.2|90359.2|52
1638372890000|2021-12-01 15:34:50|90387.7|90362.7|90396.2|90371.2|90399.4|90374.4|90387.7|90362.7|62
1638372900000|2021-12-01 15:35:00|90395.4|90370.4|90392.1|90367.1|90395.4|90370.4|90389.8|90364.8|53
1638372910000|2021-12-01 15:35:10|90392.3|90367.3|90395.2|90370.2|90397.3|90372.3|90392.3|90367.3|39
1638372920000|2021-12-01 15:35:20|90395.3|90370.3|90390.8|90365.8|90395.3|90370.3|90386.4|90361.4|47
1638372930000|2021-12-01 15:35:30|90390.7|90365.7|90399.9|90374.9|90400.2|90375.2|90390.7|90365.7|52
1638372940000|2021-12-01 15:35:40|90400|90375|90391.3|90366.3|90400|90375|90389.9|90364.9|44
1638372950000|2021-12-01 15:35:50|90388.3|90363.3|90377.9|90352.9|90388.4|90363.4|90375|90350|62
1638372960000|2021-12-01 15:36:00|90377.8|90352.8|90384.8|90359.8|90389.7|90364.7|90377.7|90352.7|61
1638372970000|2021-12-01 15:36:10|90384.6|90359.6|90372.1|90347.1|90384.8|90359.8|90370|90345|63
1638372980000|2021-12-01 15:36:20|90372.3|90347.3|90374.1|90349.1|90374.4|90349.4|90371.1|90346.1|49
1638372990000|2021-12-01 15:36:30|90363.8|90338.8|90372.5|90347.5|90372.5|90347.5|90358.3|90333.3|64
1638373000000|2021-12-01 15:36:40|90372.4|90347.4|90374.7|90349.7|90374.7|90349.7|90368.9|90343.9|40
1638373010000|2021-12-01 15:36:50|90376|90351|90378.7|90353.7|90380.3|90355.3|90376|90351|48
1638373020000|2021-12-01 15:37:00|90377.4|90352.4|90378.2|90353.2|90378.6|90353.6|90374.2|90349.2|57
1638373030000|2021-12-01 15:37:10|90378|90353|90402.1|90377.1|90402.1|90377.1|90377.5|90352.5|58
1638373040000|2021-12-01 15:37:20|90401.4|90376.4|90406.6|90381.6|90408.3|90383.3|90399.4|90374.4|56
1638373050000|2021-12-01 15:37:30|90406.1|90381.1|90403|90378|90410.2|90385.2|90400.4|90375.4|63
1638373060000|2021-12-01 15:37:40|90401.7|90376.7|90403.7|90378.7|90405.1|90380.1|90401.2|90376.2|65
1638373070000|2021-12-01 15:37:50|90403.2|90378.2|90400.8|90375.8|90403.8|90378.8|90398.8|90373.8|56
1638373080000|2021-12-01 15:38:00|90400.3|90375.3|90403|90378|90403.2|90378.2|90398.6|90373.6|56
1638373090000|2021-12-01 15:38:10|90400.7|90375.7|90397.5|90372.5|90405.4|90380.4|90394.7|90369.7|57
1638373100000|2021-12-01 15:38:20|90397.3|90372.3|90392.7|90367.7|90399.5|90374.5|90391.5|90366.5|56
1638373110000|2021-12-01 15:38:30|90392.9|90367.9|90393.6|90368.6|90394.3|90369.3|90391.8|90366.8|49
1638373120000|2021-12-01 15:38:40|90394|90369|90396.8|90371.8|90399.2|90374.2|90393.7|90368.7|53
1638373130000|2021-12-01 15:38:50|90396.9|90371.9|90393.6|90368.6|90398.4|90373.4|90390.4|90365.4|47
1638373140000|2021-12-01 15:39:00|90393.7|90368.7|90398.6|90373.6|90398.6|90373.6|90391|90366|52
1638373150000|2021-12-01 15:39:10|90398.8|90373.8|90391.3|90366.3|90400.4|90375.4|90383.9|90358.9|68
1638373160000|2021-12-01 15:39:20|90390.3|90365.3|90391.6|90366.6|90394.7|90369.7|90388.3|90363.3|61
1638373170000|2021-12-01 15:39:30|90391.7|90366.7|90389|90364|90392.9|90367.9|90386.5|90361.5|60
1638373180000|2021-12-01 15:39:40|90389.4|90364.4|90385|90360|90390.3|90365.3|90385|90360|42
1638373190000|2021-12-01 15:39:50|90385.1|90360.1|90385.2|90360.2|90391|90366|90384.3|90359.3|59
1638373200000|2021-12-01 15:40:00|90385.5|90360.5|90384.5|90359.5|90386.2|90361.2|90377.9|90352.9|62
1638373210000|2021-12-01 15:40:10|90383.9|90358.9|90389.1|90364.1|90389.9|90364.9|90382.2|90357.2|65
1638373220000|2021-12-01 15:40:20|90389.3|90364.3|90391|90366|90394.2|90369.2|90385.7|90360.7|65
1638373230000|2021-12-01 15:40:30|90391.3|90366.3|90385|90360|90393.1|90368.1|90383.8|90358.8|65
1638373240000|2021-12-01 15:40:40|90384.6|90359.6|90380.5|90355.5|90386.4|90361.4|90379.2|90354.2|54
1638373250000|2021-12-01 15:40:50|90381.5|90356.5|90379.3|90354.3|90382.4|90357.4|90378.6|90353.6|46
1638373260000|2021-12-01 15:41:00|90379.2|90354.2|90378.7|90353.7|90380.8|90355.8|90378.7|90353.7|36
1638373270000|2021-12-01 15:41:10|90378.9|90353.9|90364.1|90339.1|90379.9|90354.9|90364.1|90339.1|53
1638373280000|2021-12-01 15:41:20|90364|90339|90365.1|90340.1|90365.1|90340.1|90360.8|90335.8|50
1638373290000|2021-12-01 15:41:30|90364.1|90339.1|90331.6|90306.6|90364.1|90339.1|90331.5|90306.5|58
1638373300000|2021-12-01 15:41:40|90331.4|90306.4|90314.5|90289.5|90331.7|90306.7|90314.2|90289.2|56
1638373310000|2021-12-01 15:41:50|90314.6|90289.6|90312.7|90287.7|90318.3|90293.3|90305.5|90280.5|64
1638373320000|2021-12-01 15:42:00|90311.8|90286.8|90307.2|90282.2|90313|90288|90300.6|90275.6|64
1638373330000|2021-12-01 15:42:10|90307|90282|90292.5|90267.5|90307.4|90282.4|90288.2|90263.2|63
1638373340000|2021-12-01 15:42:20|90292.4|90267.4|90291|90266|90292.4|90267.4|90283.6|90258.6|50
1638373350000|2021-12-01 15:42:30|90290.9|90265.9|90278.7|90253.7|90290.9|90265.9|90277.6|90252.6|55
1638373360000|2021-12-01 15:42:40|90278.9|90253.9|90276.9|90251.9|90278.9|90253.9|90272.6|90247.6|51
1638373370000|2021-12-01 15:42:50|90276.5|90251.5|90282.3|90257.3|90283|90258|90276.5|90251.5|51
1638373380000|2021-12-01 15:43:00|90282.7|90257.7|90281.7|90256.7|90283.3|90258.3|90278.9|90253.9|57
1638373390000|2021-12-01 15:43:10|90281.4|90256.4|90286.3|90261.3|90286.4|90261.4|90281.3|90256.3|55
1638373400000|2021-12-01 15:43:20|90286.4|90261.4|90285.8|90260.8|90290.4|90265.4|90283.4|90258.4|49
1638373410000|2021-12-01 15:43:30|90286|90261|90299.3|90274.3|90299.3|90274.3|90285.9|90260.9|58
1638373420000|2021-12-01 15:43:40|90299|90274|90307|90282|90307.2|90282.2|90299|90274|59
1638373430000|2021-12-01 15:43:50|90309.3|90284.3|90319.9|90294.9|90327.5|90302.5|90309.3|90284.3|58
1638373440000|2021-12-01 15:44:00|90319.4|90294.4|90312.4|90287.4|90320|90295|90311.5|90286.5|55
1638373450000|2021-12-01 15:44:10|90312.6|90287.6|90319.4|90294.4|90321.6|90296.6|90311.9|90286.9|45
1638373460000|2021-12-01 15:44:20|90319.3|90294.3|90330.4|90305.4|90330.4|90305.4|90318.8|90293.8|47
1638373470000|2021-12-01 15:44:30|90330.7|90305.7|90341.7|90316.7|90344.9|90319.9|90330.7|90305.7|66
1638373480000|2021-12-01 15:44:40|90339.9|90314.9|90355.2|90330.2|90357|90332|90338.9|90313.9|67
1638373490000|2021-12-01 15:44:50|90355.3|90330.3|90347.6|90322.6|90357.4|90332.4|90347.6|90322.6|49
1638373500000|2021-12-01 15:45:00|90346.6|90321.6|90348|90323|90350.6|90325.6|90343.7|90318.7|51
1638373510000|2021-12-01 15:45:10|90348.2|90323.2|90340.5|90315.5|90357.1|90332.1|90340.4|90315.4|55
1638373520000|2021-12-01 15:45:20|90340.3|90315.3|90332.2|90307.2|90342.1|90317.1|90331.3|90306.3|58
1638373530000|2021-12-01 15:45:30|90331.4|90306.4|90332.1|90307.1|90335.3|90310.3|90330.5|90305.5|60
1638373540000|2021-12-01 15:45:40|90333.7|90308.7|90335.8|90310.8|90336.1|90311.1|90333.3|90308.3|46
1638373550000|2021-12-01 15:45:50|90336|90311|90343.6|90318.6|90345.4|90320.4|90336|90311|54
1638373560000|2021-12-01 15:46:00|90343.5|90318.5|90340.4|90315.4|90343.5|90318.5|90335.2|90310.2|58
1638373570000|2021-12-01 15:46:10|90340.3|90315.3|90343.4|90318.4|90345.8|90320.8|90339.1|90314.1|65
1638373580000|2021-12-01 15:46:20|90343.5|90318.5|90352.2|90327.2|90356.7|90331.7|90343.5|90318.5|69
1638373590000|2021-12-01 15:46:30|90352.1|90327.1|90353.5|90328.5|90359.9|90334.9|90351.8|90326.8|51
1638373600000|2021-12-01 15:46:40|90353.3|90328.3|90347.1|90322.1|90353.3|90328.3|90345|90320|66
1638373610000|2021-12-01 15:46:50|90346.9|90321.9|90345.7|90320.7|90348.6|90323.6|90343.3|90318.3|56
1638373620000|2021-12-01 15:47:00|90345.8|90320.8|90350.5|90325.5|90357|90332|90345.3|90320.3|60
1638373630000|2021-12-01 15:47:10|90348.9|90323.9|90353.6|90328.6|90356.5|90331.5|90348.3|90323.3|56
1638373640000|2021-12-01 15:47:20|90353.3|90328.3|90349|90324|90353.6|90328.6|90349|90324|57
1638373650000|2021-12-01 15:47:30|90349.2|90324.2|90353.9|90328.9|90355.9|90330.9|90349.2|90324.2|44
1638373660000|2021-12-01 15:47:40|90354|90329|90353.9|90328.9|90359.9|90334.9|90352.5|90327.5|49
1638373670000|2021-12-01 15:47:50|90352.7|90327.7|90357.4|90332.4|90359.9|90334.9|90344.3|90319.3|73
1638373680000|2021-12-01 15:48:00|90357.8|90332.8|90359.5|90334.5|90359.8|90334.8|90356.1|90331.1|61
1638373690000|2021-12-01 15:48:10|90359.4|90334.4|90377|90352|90377.1|90352.1|90357.8|90332.8|65
1638373700000|2021-12-01 15:48:20|90377.4|90352.4|90372.9|90347.9|90387.3|90362.3|90372.8|90347.8|69
1638373710000|2021-12-01 15:48:30|90373.1|90348.1|90367.9|90342.9|90374.7|90349.7|90367.2|90342.2|53
1638373720000|2021-12-01 15:48:40|90367.6|90342.6|90359.8|90334.8|90367.7|90342.7|90353.7|90328.7|56
1638373730000|2021-12-01 15:48:50|90360.4|90335.4|90355.7|90330.7|90361|90336|90348.9|90323.9|65
1638373740000|2021-12-01 15:49:00|90355.8|90330.8|90343.2|90318.2|90355.8|90330.8|90342.8|90317.8|65
1638373750000|2021-12-01 15:49:10|90343.5|90318.5|90352.1|90327.1|90352.1|90327.1|90343.5|90318.5|58
1638373760000|2021-12-01 15:49:20|90352.7|90327.7|90351|90326|90353.9|90328.9|90347.3|90322.3|60
1638373770000|2021-12-01 15:49:30|90350.5|90325.5|90361|90336|90361|90336|90348.8|90323.8|60
1638373780000|2021-12-01 15:49:40|90360.1|90335.1|90335.1|90310.1|90363.1|90338.1|90335.1|90310.1|66
1638373790000|2021-12-01 15:49:50|90335.7|90310.7|90331.6|90306.6|90335.7|90310.7|90322.5|90297.5|61
1638373800000|2021-12-01 15:50:00|90332|90307|90320.1|90295.1|90332.3|90307.3|90318.5|90293.5|73
1638373810000|2021-12-01 15:50:10|90320|90295|90315.4|90290.4|90320.6|90295.6|90312.6|90287.6|56
1638373820000|2021-12-01 15:50:20|90315.2|90290.2|90325.8|90300.8|90326.2|90301.2|90315.2|90290.2|53
1638373830000|2021-12-01 15:50:30|90325.6|90300.6|90328.5|90303.5|90329.1|90304.1|90324.6|90299.6|65
1638373840000|2021-12-01 15:50:40|90328.2|90303.2|90340.3|90315.3|90340.3|90315.3|90327.7|90302.7|58
1638373850000|2021-12-01 15:50:50|90341.1|90316.1|90348.7|90323.7|90348.7|90323.7|90341|90316|54
1638373860000|2021-12-01 15:51:00|90348.2|90323.2|90339.1|90314.1|90348.8|90323.8|90333.6|90308.6|68
1638373870000|2021-12-01 15:51:10|90338.5|90313.5|90339|90314|90340.7|90315.7|90332.1|90307.1|64
1638373880000|2021-12-01 15:51:20|90338.9|90313.9|90341.3|90316.3|90342.5|90317.5|90338.9|90313.9|53
1638373890000|2021-12-01 15:51:30|90341.6|90316.6|90336.1|90311.1|90345|90320|90334.8|90309.8|68
1638373900000|2021-12-01 15:51:40|90336.6|90311.6|90337.2|90312.2|90337.4|90312.4|90329.4|90304.4|61
1638373910000|2021-12-01 15:51:50|90336.9|90311.9|90333.2|90308.2|90337.9|90312.9|90330.8|90305.8|53
1638373920000|2021-12-01 15:52:00|90332.5|90307.5|90339|90314|90341|90316|90332.1|90307.1|58
1638373930000|2021-12-01 15:52:10|90339.2|90314.2|90329.3|90304.3|90339.8|90314.8|90328.5|90303.5|56
1638373940000|2021-12-01 15:52:20|90329.2|90304.2|90325.1|90300.1|90329.2|90304.2|90324.9|90299.9|61
1638373950000|2021-12-01 15:52:30|90325.2|90300.2|90305.9|90280.9|90325.7|90300.7|90304.4|90279.4|65
1638373960000|2021-12-01 15:52:40|90306|90281|90304.9|90279.9|90306.4|90281.4|90295.2|90270.2|63
1638373970000|2021-12-01 15:52:50|90304.8|90279.8|90297.3|90272.3|90310.4|90285.4|90295.4|90270.4|58
1638373980000|2021-12-01 15:53:00|90297.4|90272.4|90299.2|90274.2|90305.1|90280.1|90295.7|90270.7|58
1638373990000|2021-12-01 15:53:10|90303.1|90278.1|90302.1|90277.1|90305.1|90280.1|90293.2|90268.2|65
1638374000000|2021-12-01 15:53:20|90301.7|90276.7|90319.5|90294.5|90319.5|90294.5|90301.7|90276.7|63
1638374010000|2021-12-01 15:53:30|90319.6|90294.6|90339.6|90314.6|90339.6|90314.6|90319.6|90294.6|70
1638374020000|2021-12-01 15:53:40|90340.3|90315.3|90339.2|90314.2|90341.7|90316.7|90329.6|90304.6|68
1638374030000|2021-12-01 15:53:50|90339.5|90314.5|90346.1|90321.1|90346.7|90321.7|90329.5|90304.5|64
1638374040000|2021-12-01 15:54:00|90346.2|90321.2|90344.5|90319.5|90347.6|90322.6|90339.8|90314.8|66
1638374050000|2021-12-01 15:54:10|90344.4|90319.4|90336.8|90311.8|90346.7|90321.7|90335.9|90310.9|52
1638374060000|2021-12-01 15:54:20|90337.2|90312.2|90328.9|90303.9|90343.5|90318.5|90328.7|90303.7|62
1638374070000|2021-12-01 15:54:30|90329.3|90304.3|90341|90316|90342|90317|90327.7|90302.7|68
1638374080000|2021-12-01 15:54:40|90341.2|90316.2|90368.2|90343.2|90369|90344|90339.6|90314.6|71
1638374090000|2021-12-01 15:54:50|90366.5|90341.5|90369.1|90344.1|90378.4|90353.4|90364|90339|69
1638374100000|2021-12-01 15:55:00|90367.9|90342.9|90375.9|90350.9|90378.7|90353.7|90367.9|90342.9|72
1638374110000|2021-12-01 15:55:10|90375.2|90350.2|90378.4|90353.4|90378.8|90353.8|90360.9|90335.9|69
1638374120000|2021-12-01 15:55:20|90377.7|90352.7|90401.6|90376.6|90403.4|90378.4|90377.6|90352.6|71
1638374130000|2021-12-01 15:55:30|90401.2|90376.2|90409.9|90384.9|90411.4|90386.4|90397.5|90372.5|65
1638374140000|2021-12-01 15:55:40|90410|90385|90414.8|90389.8|90417.2|90392.2|90409.9|90384.9|62
1638374150000|2021-12-01 15:55:50|90414|90389|90416.1|90391.1|90417.8|90392.8|90409.4|90384.4|74
1638374160000|2021-12-01 15:56:00|90416.2|90391.2|90413.6|90388.6|90416.9|90391.9|90405.1|90380.1|75
1638374170000|2021-12-01 15:56:10|90413.5|90388.5|90425.8|90400.8|90425.8|90400.8|90412.9|90387.9|64
1638374180000|2021-12-01 15:56:20|90424.3|90399.3|90422.3|90397.3|90426.9|90401.9|90414.7|90389.7|72
1638374190000|2021-12-01 15:56:30|90419.3|90394.3|90421.2|90396.2|90422.7|90397.7|90418.7|90393.7|60
1638374200000|2021-12-01 15:56:40|90423.7|90398.7|90415.3|90390.3|90423.7|90398.7|90415.3|90390.3|62
1638374210000|2021-12-01 15:56:50|90414.6|90389.6|90409.4|90384.4|90424.6|90399.6|90409.4|90384.4|59
1638374220000|2021-12-01 15:57:00|90411|90386|90410.9|90385.9|90419.5|90394.5|90410.4|90385.4|62
1638374230000|2021-12-01 15:57:10|90410.6|90385.6|90415.2|90390.2|90421.4|90396.4|90410.5|90385.5|65
1638374240000|2021-12-01 15:57:20|90414.7|90389.7|90423.6|90398.6|90425|90400|90414.4|90389.4|60
1638374250000|2021-12-01 15:57:30|90423.1|90398.1|90446.6|90421.6|90446.6|90421.6|90423.1|90398.1|72
1638374260000|2021-12-01 15:57:40|90449.2|90424.2|90450|90425|90458.6|90433.6|90446.6|90421.6|68
1638374270000|2021-12-01 15:57:50|90448.6|90423.6|90445|90420|90457.9|90432.9|90444.6|90419.6|70
1638374280000|2021-12-01 15:58:00|90444.6|90419.6|90452|90427|90452|90427|90444.3|90419.3|66
1638374290000|2021-12-01 15:58:10|90450.6|90425.6|90459.2|90434.2|90460|90435|90449.8|90424.8|68
1638374300000|2021-12-01 15:58:20|90458|90433|90462.6|90437.6|90465|90440|90455.7|90430.7|66
1638374310000|2021-12-01 15:58:30|90462.7|90437.7|90457.6|90432.6|90462.8|90437.8|90449.1|90424.1|63
1638374320000|2021-12-01 15:58:40|90457.7|90432.7|90462.4|90437.4|90462.9|90437.9|90457.7|90432.7|61
1638374330000|2021-12-01 15:58:50|90462.3|90437.3|90465.5|90440.5|90470.3|90445.3|90456.4|90431.4|67
1638374340000|2021-12-01 15:59:00|90463.6|90438.6|90450.6|90425.6|90463.6|90438.6|90450.2|90425.2|55
1638374350000|2021-12-01 15:59:10|90450.7|90425.7|90447.9|90422.9|90452|90427|90444.5|90419.5|68
1638374360000|2021-12-01 15:59:20|90447|90422|90446.6|90421.6|90451.2|90426.2|90444.9|90419.9|66
1638374370000|2021-12-01 15:59:30|90447.9|90422.9|90457.6|90432.6|90458.1|90433.1|90446.8|90421.8|64
1638374380000|2021-12-01 15:59:40|90457.7|90432.7|90449.7|90424.7|90457.7|90432.7|90448.7|90423.7|64
1638374390000|2021-12-01 15:59:50|90449.9|90424.9|90436.4|90411.4|90449.9|90424.9|90432.6|90407.6|76
1638374400000|2021-12-01 16:00:00|90437.1|90412.1|90433.5|90408.5|90437.1|90412.1|90431.7|90406.7|67
1638374410000|2021-12-01 16:00:10|90433.1|90408.1|90431.3|90406.3|90435.2|90410.2|90427.8|90402.8|70
1638374420000|2021-12-01 16:00:20|90431.1|90406.1|90441.1|90416.1|90441.6|90416.6|90431.1|90406.1|67
1638374430000|2021-12-01 16:00:30|90441.4|90416.4|90439.9|90414.9|90441.8|90416.8|90438.8|90413.8|47
1638374440000|2021-12-01 16:00:40|90440.5|90415.5|90438.2|90413.2|90440.6|90415.6|90435.3|90410.3|53
1638374450000|2021-12-01 16:00:50|90432.8|90407.8|90425.6|90400.6|90432.8|90407.8|90421.9|90396.9|64
1638374460000|2021-12-01 16:01:00|90426.1|90401.1|90426.8|90401.8|90427.3|90402.3|90424.3|90399.3|53
1638374470000|2021-12-01 16:01:10|90427|90402|90438.2|90413.2|90438.7|90413.7|90426.7|90401.7|65
1638374480000|2021-12-01 16:01:20|90436.6|90411.6|90446.2|90421.2|90447.2|90422.2|90433.9|90408.9|64
1638374490000|2021-12-01 16:01:30|90448.5|90423.5|90457.2|90432.2|90458.3|90433.3|90446.1|90421.1|70
1638374500000|2021-12-01 16:01:40|90457.7|90432.7|90468.3|90443.3|90471.4|90446.4|90456.4|90431.4|65
1638374510000|2021-12-01 16:01:50|90469.7|90444.7|90473.7|90448.7|90473.8|90448.8|90467.2|90442.2|64
1638374520000|2021-12-01 16:02:00|90473.4|90448.4|90486.7|90461.7|90489.1|90464.1|90468.7|90443.7|69
1638374530000|2021-12-01 16:02:10|90488.8|90463.8|90481.3|90456.3|90489.3|90464.3|90478.9|90453.9|74
1638374540000|2021-12-01 16:02:20|90481.9|90456.9|90475.6|90450.6|90486.5|90461.5|90475.6|90450.6|71
1638374550000|2021-12-01 16:02:30|90474.2|90449.2|90459.8|90434.8|90481.1|90456.1|90459.8|90434.8|65
1638374560000|2021-12-01 16:02:40|90454.5|90429.5|90461.5|90436.5|90474|90449|90445.6|90420.6|78
1638374570000|2021-12-01 16:02:50|90461|90436|90454.1|90429.1|90462.2|90437.2|90449.8|90424.8|70
1638374580000|2021-12-01 16:03:00|90453.2|90428.2|90449.1|90424.1|90455.8|90430.8|90447.8|90422.8|71
1638374590000|2021-12-01 16:03:10|90448.9|90423.9|90447.8|90422.8|90450.7|90425.7|90444.5|90419.5|65
1638374600000|2021-12-01 16:03:20|90448.3|90423.3|90428.2|90403.2|90448.7|90423.7|90428.1|90403.1|59
1638374610000|2021-12-01 16:03:30|90428.8|90403.8|90411.6|90386.6|90428.9|90403.9|90401.2|90376.2|59
1638374620000|2021-12-01 16:03:40|90411.3|90386.3|90412.9|90387.9|90420.3|90395.3|90411.3|90386.3|64
1638374630000|2021-12-01 16:03:50|90413.1|90388.1|90411.7|90386.7|90415.9|90390.9|90400.4|90375.4|76
1638374640000|2021-12-01 16:04:00|90412.3|90387.3|90421.5|90396.5|90421.5|90396.5|90404.3|90379.3|65
1638374650000|2021-12-01 16:04:10|90420.4|90395.4|90424.6|90399.6|90430.6|90405.6|90419.4|90394.4|62
1638374660000|2021-12-01 16:04:20|90423.3|90398.3|90426.8|90401.8|90429.7|90404.7|90423.3|90398.3|49
1638374670000|2021-12-01 16:04:30|90426.2|90401.2|90443.3|90418.3|90444.9|90419.9|90425.8|90400.8|69
1638374680000|2021-12-01 16:04:40|90443.2|90418.2|90451.6|90426.6|90452.1|90427.1|90443.2|90418.2|60
1638374690000|2021-12-01 16:04:50|90450.9|90425.9|90442.1|90417.1|90451.1|90426.1|90440.7|90415.7|60
1638374700000|2021-12-01 16:05:00|90441.6|90416.6|90452.7|90427.7|90452.8|90427.8|90441.6|90416.6|64
1638374710000|2021-12-01 16:05:10|90452.1|90427.1|90452.2|90427.2|90456|90431|90448.9|90423.9|58
1638374720000|2021-12-01 16:05:20|90452|90427|90458.3|90433.3|90459.4|90434.4|90452|90427|56
1638374730000|2021-12-01 16:05:30|90458.5|90433.5|90458.1|90433.1|90467.8|90442.8|90457.2|90432.2|65
1638374740000|2021-12-01 16:05:40|90458|90433|90461.7|90436.7|90463.3|90438.3|90458|90433|65
1638374750000|2021-12-01 16:05:50|90462.1|90437.1|90460|90435|90463.7|90438.7|90457.5|90432.5|54
1638374760000|2021-12-01 16:06:00|90457.8|90432.8|90447.7|90422.7|90457.9|90432.9|90447.5|90422.5|65
1638374770000|2021-12-01 16:06:10|90447.3|90422.3|90446.2|90421.2|90448|90423|90445.8|90420.8|45
1638374780000|2021-12-01 16:06:20|90446.3|90421.3|90445.2|90420.2|90446.9|90421.9|90445.2|90420.2|41
1638374790000|2021-12-01 16:06:30|90445.7|90420.7|90430.8|90405.8|90445.7|90420.7|90428.9|90403.9|60
1638374800000|2021-12-01 16:06:40|90430.7|90405.7|90439.9|90414.9|90441.6|90416.6|90427.7|90402.7|61
1638374810000|2021-12-01 16:06:50|90440.1|90415.1|90441.4|90416.4|90441.6|90416.6|90436|90411|51
1638374820000|2021-12-01 16:07:00|90441.1|90416.1|90428|90403|90442.1|90417.1|90425.5|90400.5|57
1638374830000|2021-12-01 16:07:10|90428.2|90403.2|90432.6|90407.6|90432.6|90407.6|90424.1|90399.1|60
1638374840000|2021-12-01 16:07:20|90432.5|90407.5|90431|90406|90432.6|90407.6|90429.9|90404.9|55
1638374850000|2021-12-01 16:07:30|90431.2|90406.2|90431.5|90406.5|90432.2|90407.2|90429.9|90404.9|36
1638374860000|2021-12-01 16:07:40|90431.7|90406.7|90429.2|90404.2|90431.9|90406.9|90427.5|90402.5|39
1638374870000|2021-12-01 16:07:50|90428.5|90403.5|90422.3|90397.3|90428.5|90403.5|90419.9|90394.9|65
1638374880000|2021-12-01 16:08:00|90422.2|90397.2|90399.8|90374.8|90424.9|90399.9|90399.8|90374.8|69
1638374890000|2021-12-01 16:08:10|90402.1|90377.1|90411.4|90386.4|90413.5|90388.5|90400.4|90375.4|73
1638374900000|2021-12-01 16:08:20|90411.6|90386.6|90403.2|90378.2|90413.8|90388.8|90401.9|90376.9|58
1638374910000|2021-12-01 16:08:30|90403.1|90378.1|90406.3|90381.3|90406.3|90381.3|90400.8|90375.8|45
1638374920000|2021-12-01 16:08:40|90406.4|90381.4|90396.6|90371.6|90407.4|90382.4|90396.6|90371.6|48
1638374930000|2021-12-01 16:08:50|90397.2|90372.2|90394.5|90369.5|90397.6|90372.6|90393.2|90368.2|56
1638374940000|2021-12-01 16:09:00|90394.9|90369.9|90384.6|90359.6|90395.1|90370.1|90383.5|90358.5|61
1638374950000|2021-12-01 16:09:10|90384.7|90359.7|90393|90368|90393.5|90368.5|90383.5|90358.5|53
1638374960000|2021-12-01 16:09:20|90392.8|90367.8|90391.9|90366.9|90393.5|90368.5|90390.3|90365.3|56
1638374970000|2021-12-01 16:09:30|90391.8|90366.8|90392.5|90367.5|90393.6|90368.6|90386.6|90361.6|66
1638374980000|2021-12-01 16:09:40|90390.5|90365.5|90398.1|90373.1|90400.3|90375.3|90390.2|90365.2|61
1638374990000|2021-12-01 16:09:50|90397.9|90372.9|90402.3|90377.3|90405.6|90380.6|90397.9|90372.9|60
1638375000000|2021-12-01 16:10:00|90402.2|90377.2|90393.5|90368.5|90402.5|90377.5|90393.5|90368.5|45
1638375010000|2021-12-01 16:10:10|90394.3|90369.3|90397.1|90372.1|90402.7|90377.7|90393.7|90368.7|56
1638375020000|2021-12-01 16:10:20|90397.6|90372.6|90395.8|90370.8|90400.8|90375.8|90393.7|90368.7|57
1638375030000|2021-12-01 16:10:30|90394.2|90369.2|90408.9|90383.9|90409|90384|90393.8|90368.8|64
1638375040000|2021-12-01 16:10:40|90409.2|90384.2|90402.9|90377.9|90409.5|90384.5|90401.7|90376.7|52
1638375050000|2021-12-01 16:10:50|90403.7|90378.7|90408.4|90383.4|90409.4|90384.4|90402.7|90377.7|45
1638375060000|2021-12-01 16:11:00|90408.8|90383.8|90407.5|90382.5|90408.8|90383.8|90398.5|90373.5|69
1638375070000|2021-12-01 16:11:10|90408.8|90383.8|90411.2|90386.2|90412.4|90387.4|90404.9|90379.9|61
1638375080000|2021-12-01 16:11:20|90410.9|90385.9|90404.5|90379.5|90417.3|90392.3|90402.8|90377.8|58
1638375090000|2021-12-01 16:11:30|90404.4|90379.4|90409.9|90384.9|90416.1|90391.1|90404.3|90379.3|64
1638375100000|2021-12-01 16:11:40|90409.3|90384.3|90407.8|90382.8|90411.2|90386.2|90407.2|90382.2|47
1638375110000|2021-12-01 16:11:50|90407.6|90382.6|90409.7|90384.7|90410.7|90385.7|90407.2|90382.2|45
1638375120000|2021-12-01 16:12:00|90409.5|90384.5|90397.8|90372.8|90409.6|90384.6|90397.7|90372.7|54
1638375130000|2021-12-01 16:12:10|90397.4|90372.4|90396.4|90371.4|90398.4|90373.4|90396.3|90371.3|42
1638375140000|2021-12-01 16:12:20|90396.2|90371.2|90391.1|90366.1|90396.3|90371.3|90390.2|90365.2|54
1638375150000|2021-12-01 16:12:30|90390.6|90365.6|90383.4|90358.4|90394.1|90369.1|90382.6|90357.6|50
1638375160000|2021-12-01 16:12:40|90383.1|90358.1|90384.9|90359.9|90386.1|90361.1|90382.2|90357.2|37
1638375170000|2021-12-01 16:12:50|90385.2|90360.2|90380.5|90355.5|90386.6|90361.6|90380.5|90355.5|48
1638375180000|2021-12-01 16:13:00|90379.9|90354.9|90352.3|90327.3|90386.2|90354.9|90350|90325|63
1638375190000|2021-12-01 16:13:10|90351.8|90326.8|90347.3|90322.3|90355|90330|90345.2|90320.2|62
1638375200000|2021-12-01 16:13:20|90347.6|90322.6|90357.1|90332.1|90359.8|90334.8|90346.7|90321.7|54
1638375210000|2021-12-01 16:13:30|90358.1|90333.1|90354.8|90329.8|90358.1|90333.1|90353.6|90328.6|47
1638375220000|2021-12-01 16:13:40|90354.7|90329.7|90358.5|90333.5|90358.6|90333.6|90354.2|90329.2|46
1638375230000|2021-12-01 16:13:50|90358.1|90333.1|90353.6|90328.6|90358.4|90333.4|90352.8|90327.8|51
1638375240000|2021-12-01 16:14:00|90353.7|90328.7|90352.7|90327.7|90354.7|90329.7|90351.1|90326.1|36
1638375250000|2021-12-01 16:14:10|90352.4|90327.4|90358.2|90333.2|90358.2|90333.2|90352.3|90327.3|45
1638375260000|2021-12-01 16:14:20|90358.1|90333.1|90341.8|90316.8|90358.2|90333.2|90338|90313|59
1638375270000|2021-12-01 16:14:30|90341.9|90316.9|90340|90315|90341.9|90316.9|90338.1|90313.1|42
1638375280000|2021-12-01 16:14:40|90340.1|90315.1|90325.5|90300.5|90342.8|90317.8|90324.8|90299.8|58
1638375290000|2021-12-01 16:14:50|90325.7|90300.7|90329.6|90304.6|90330.7|90305.7|90324.9|90299.9|49
1638375300000|2021-12-01 16:15:00|90329.1|90304.1|90333.8|90308.8|90334.3|90309.3|90328.8|90303.8|53
1638375310000|2021-12-01 16:15:10|90333.6|90308.6|90330.3|90305.3|90334.4|90309.4|90330.2|90305.2|52
1638375320000|2021-12-01 16:15:20|90330.5|90305.5|90332.6|90307.6|90334.6|90309.6|90330|90305|57
1638375330000|2021-12-01 16:15:30|90332.7|90307.7|90328.9|90303.9|90333.2|90308.2|90328.9|90303.9|45
1638375340000|2021-12-01 16:15:40|90329|90304|90328.9|90303.9|90330.4|90305.4|90328.9|90303.9|46
1638375350000|2021-12-01 16:15:50|90329|90304|90327.4|90302.4|90330.4|90305.4|90326.7|90301.7|47
1638375360000|2021-12-01 16:16:00|90327|90302|90320.4|90295.4|90327|90302|90319.8|90294.8|58
1638375370000|2021-12-01 16:16:10|90320.5|90295.5|90321.5|90296.5|90322.4|90297.4|90319.8|90294.8|38
1638375380000|2021-12-01 16:16:20|90320.4|90295.4|90323.1|90298.1|90324.4|90299.4|90320.4|90295.4|40
1638375390000|2021-12-01 16:16:30|90323.6|90298.6|90325.9|90300.9|90328|90303|90322.8|90297.8|46
1638375400000|2021-12-01 16:16:40|90325.7|90300.7|90331.7|90306.7|90332.9|90307.9|90325.7|90300.7|58
1638375410000|2021-12-01 16:16:50|90332.1|90307.1|90333.6|90308.6|90335.4|90310.4|90331.7|90306.7|47
1638375420000|2021-12-01 16:17:00|90334.4|90309.4|90323.8|90298.8|90334.4|90309.4|90323.2|90298.2|64
1638375430000|2021-12-01 16:17:10|90324|90299|90326.8|90301.8|90329|90304|90317.4|90292.4|58
1638375440000|2021-12-01 16:17:20|90326.6|90301.6|90326.9|90301.9|90327|90302|90321.6|90296.6|54
1638375450000|2021-12-01 16:17:30|90325.1|90300.1|90325.7|90300.7|90328.4|90303.4|90325.1|90300.1|61
1638375460000|2021-12-01 16:17:40|90325|90300|90328.4|90303.4|90330.5|90305.5|90325|90300|51
1638375470000|2021-12-01 16:17:50|90328.3|90303.3|90329|90304|90333.3|90308.3|90328.3|90303.3|55
1638375480000|2021-12-01 16:18:00|90328.7|90303.7|90326.3|90301.3|90330.4|90305.4|90326.3|90301.3|47
1638375490000|2021-12-01 16:18:10|90326.6|90301.6|90313.4|90288.4|90326.6|90301.6|90313.4|90288.4|53
1638375500000|2021-12-01 16:18:20|90311.3|90286.3|90313.9|90288.9|90314.7|90289.7|90308|90283|50
1638375510000|2021-12-01 16:18:30|90314.1|90289.1|90314.9|90289.9|90315.1|90290.1|90313.1|90288.1|38
1638375520000|2021-12-01 16:18:40|90313.9|90288.9|90311.1|90286.1|90314.3|90289.3|90310.2|90285.2|46
1638375530000|2021-12-01 16:18:50|90309|90284|90306.6|90281.6|90312.2|90287.2|90304.4|90279.4|63
1638375540000|2021-12-01 16:19:00|90307|90282|90308.8|90283.8|90313.4|90288.4|90307|90282|56
1638375550000|2021-12-01 16:19:10|90308.9|90283.9|90306|90281|90311.6|90286.6|90299.9|90274.9|61
1638375560000|2021-12-01 16:19:20|90306.2|90281.2|90302.9|90277.9|90306.9|90281.9|90302.6|90277.6|66
1638375570000|2021-12-01 16:19:30|90302.8|90277.8|90296.8|90271.8|90302.8|90277.8|90296.4|90271.4|50
1638375580000|2021-12-01 16:19:40|90297.1|90272.1|90298.2|90273.2|90300.6|90275.6|90296.3|90271.3|58
1638375590000|2021-12-01 16:19:50|90297.8|90272.8|90301.5|90276.5|90303.2|90278.2|90297.7|90272.7|50
1638375600000|2021-12-01 16:20:00|90301.8|90276.8|90325.8|90300.8|90326.5|90301.5|90301.8|90276.8|69
1638375610000|2021-12-01 16:20:10|90326.1|90301.1|90327|90302|90328.4|90303.4|90323.7|90298.7|59
1638375620000|2021-12-01 16:20:20|90327.3|90302.3|90335.1|90310.1|90338.6|90313.6|90326.7|90301.7|54
1638375630000|2021-12-01 16:20:30|90334.1|90309.1|90330.9|90305.9|90334.1|90309.1|90325.9|90300.9|59
1638375640000|2021-12-01 16:20:40|90330.7|90305.7|90331.3|90306.3|90335.1|90310.1|90329.5|90304.5|52
1638375650000|2021-12-01 16:20:50|90331.4|90306.4|90338.2|90313.2|90339.5|90314.5|90331.4|90306.4|51
1638375660000|2021-12-01 16:21:00|90338.4|90313.4|90327.1|90302.1|90338.4|90313.4|90327.1|90302.1|52
1638375670000|2021-12-01 16:21:10|90327|90302|90331.3|90306.3|90331.3|90306.3|90325.1|90300.1|48
1638375680000|2021-12-01 16:21:20|90332.4|90307.4|90330.6|90305.6|90342|90317|90330.1|90305.1|62
1638375690000|2021-12-01 16:21:30|90330.2|90305.2|90333.7|90308.7|90337.2|90312.2|90329.8|90304.8|48
1638375700000|2021-12-01 16:21:40|90333.6|90308.6|90338.7|90313.7|90341.5|90316.5|90333.6|90308.6|57
1638375710000|2021-12-01 16:21:50|90338.4|90313.4|90343.2|90318.2|90345.7|90320.7|90337.3|90312.3|45
1638375720000|2021-12-01 16:22:00|90343|90318|90349.7|90324.7|90351.1|90326.1|90343|90318|47
1638375730000|2021-12-01 16:22:10|90349.8|90324.8|90348.5|90323.5|90353.4|90328.4|90348.5|90323.5|43
1638375740000|2021-12-01 16:22:20|90349.5|90324.5|90345|90320|90350.5|90325.5|90344|90319|48
1638375750000|2021-12-01 16:22:30|90344.8|90319.8|90349.2|90324.2|90349.5|90324.5|90344.5|90319.5|43
1638375760000|2021-12-01 16:22:40|90347.9|90322.9|90346.7|90321.7|90350.8|90325.8|90345.7|90320.7|40
1638375770000|2021-12-01 16:22:50|90347|90322|90353.8|90328.8|90353.8|90328.8|90347|90322|54
1638375780000|2021-12-01 16:23:00|90355.7|90330.7|90354.6|90329.6|90358.7|90333.7|90349.1|90324.1|60
1638375790000|2021-12-01 16:23:10|90356.2|90331.2|90366.1|90341.1|90366.6|90341.6|90352.5|90327.5|62
1638375800000|2021-12-01 16:23:20|90366.2|90341.2|90360.3|90335.3|90367.9|90342.9|90360.3|90335.3|58
1638375810000|2021-12-01 16:23:30|90360.4|90335.4|90365.5|90340.5|90368.5|90343.5|90358.6|90333.6|57
1638375820000|2021-12-01 16:23:40|90365.7|90340.7|90364.2|90339.2|90368.2|90343.2|90364.1|90339.1|48
1638375830000|2021-12-01 16:23:50|90364.4|90339.4|90362.2|90337.2|90364.6|90339.6|90360.1|90335.1|49
1638375840000|2021-12-01 16:24:00|90362.3|90337.3|90361.7|90336.7|90363.7|90338.7|90360.4|90335.4|41
1638375850000|2021-12-01 16:24:10|90362.1|90337.1|90359.5|90334.5|90362.4|90337.4|90358.4|90333.4|44
1638375860000|2021-12-01 16:24:20|90358.5|90333.5|90355.3|90330.3|90359|90334|90354.7|90329.7|52
1638375870000|2021-12-01 16:24:30|90354.9|90329.9|90356.4|90331.4|90358.4|90333.4|90350.1|90325.1|51
1638375880000|2021-12-01 16:24:40|90356.3|90331.3|90353.9|90328.9|90357.1|90332.1|90350.5|90325.5|45
1638375890000|2021-12-01 16:24:50|90353.2|90328.2|90354.8|90329.8|90354.8|90329.8|90352.8|90327.8|35
1638375900000|2021-12-01 16:25:00|90354.3|90329.3|90345.4|90320.4|90355.2|90330.2|90344.8|90319.8|50
1638375910000|2021-12-01 16:25:10|90345.3|90320.3|90348.2|90323.2|90353.3|90328.3|90345|90320|55
1638375920000|2021-12-01 16:25:20|90348.3|90323.3|90339.2|90314.2|90349.1|90324.1|90338.8|90313.8|62
1638375930000|2021-12-01 16:25:30|90339.4|90314.4|90336.9|90311.9|90341.8|90316.8|90336.6|90311.6|60
1638375940000|2021-12-01 16:25:40|90336.7|90311.7|90335.6|90310.6|90337.9|90312.9|90334.7|90309.7|54
1638375950000|2021-12-01 16:25:50|90336.1|90311.1|90332.9|90307.9|90337.1|90312.1|90330.6|90305.6|48
1638375960000|2021-12-01 16:26:00|90333|90308|90323.4|90298.4|90334.6|90309.6|90321.9|90296.9|60
1638375970000|2021-12-01 16:26:10|90323.8|90298.8|90336.6|90311.6|90336.9|90311.9|90323.8|90298.8|61
1638375980000|2021-12-01 16:26:20|90337.1|90312.1|90325.7|90300.7|90338.8|90313.8|90325|90300|62
1638375990000|2021-12-01 16:26:30|90325.8|90300.8|90332.2|90307.2|90332.8|90307.8|90325.8|90300.8|50
1638376000000|2021-12-01 16:26:40|90333.1|90308.1|90335.7|90310.7|90338|90313|90333.1|90308.1|53
1638376010000|2021-12-01 16:26:50|90335.8|90310.8|90344|90319|90344.3|90319.3|90334.2|90309.2|62
1638376020000|2021-12-01 16:27:00|90344.9|90319.9|90342.4|90317.4|90344.9|90319.9|90340.9|90315.9|54
1638376030000|2021-12-01 16:27:10|90341.8|90316.8|90338|90313|90344.5|90319.5|90337.8|90312.8|48
1638376040000|2021-12-01 16:27:20|90337.8|90312.8|90337.5|90312.5|90340.5|90315.5|90337.5|90312.5|36
1638376050000|2021-12-01 16:27:30|90337.6|90312.6|90338.2|90313.2|90338.7|90313.7|90337.2|90312.2|31
1638376060000|2021-12-01 16:27:40|90338.1|90313.1|90335.8|90310.8|90338.8|90313.8|90334.7|90309.7|41
1638376070000|2021-12-01 16:27:50|90336|90311|90331.2|90306.2|90336.3|90311.3|90329.2|90304.2|41
1638376080000|2021-12-01 16:28:00|90331.7|90306.7|90330.3|90305.3|90332.1|90307.1|90328.2|90303.2|55
1638376090000|2021-12-01 16:28:10|90330.2|90305.2|90327.7|90302.7|90330.8|90305.8|90327.2|90302.2|48
1638376100000|2021-12-01 16:28:20|90327.8|90302.8|90326.6|90301.6|90330.2|90305.2|90326.6|90301.6|51
1638376110000|2021-12-01 16:28:30|90327.2|90302.2|90328|90303|90333|90308|90325.8|90300.8|60
1638376120000|2021-12-01 16:28:40|90328.1|90303.1|90327.1|90302.1|90328.4|90303.4|90325.7|90300.7|55
1638376130000|2021-12-01 16:28:50|90326.7|90301.7|90338.6|90313.6|90340.2|90315.2|90324.5|90299.5|60
1638376140000|2021-12-01 16:29:00|90338.5|90313.5|90339.6|90314.6|90340.8|90315.8|90337.5|90312.5|45
1638376150000|2021-12-01 16:29:10|90339.7|90314.7|90340.1|90315.1|90344.3|90319.3|90337.8|90312.8|63
1638376160000|2021-12-01 16:29:20|90340.3|90315.3|90339.9|90314.9|90343.8|90318.8|90339.6|90314.6|62
1638376170000|2021-12-01 16:29:30|90339.3|90314.3|90338.8|90313.8|90340.8|90315.8|90337.9|90312.9|52
1638376180000|2021-12-01 16:29:40|90338.7|90313.7|90345.9|90320.9|90346.3|90321.3|90337.8|90312.8|58
1638376190000|2021-12-01 16:29:50|90346.9|90321.9|90348.2|90323.2|90359.9|90334.9|90345|90320|67
1638376200000|2021-12-01 16:30:00|90343.4|90318.4|90345.4|90320.4|90348.8|90323.8|90340.6|90315.6|65
1638376210000|2021-12-01 16:30:10|90345.1|90320.1|90352.7|90327.7|90353.4|90328.4|90344.8|90319.8|49
1638376220000|2021-12-01 16:30:20|90352.1|90327.1|90361.7|90336.7|90363|90338|90350.5|90325.5|59
1638376230000|2021-12-01 16:30:30|90361.5|90336.5|90348.3|90323.3|90361.5|90336.5|90348.2|90323.2|62
1638376240000|2021-12-01 16:30:40|90348.8|90323.8|90355|90330|90355.1|90330.1|90348.8|90323.8|49
1638376250000|2021-12-01 16:30:50|90355.1|90330.1|90359.1|90334.1|90360|90335|90354|90329|46
1638376260000|2021-12-01 16:31:00|90359|90334|90358.6|90333.6|90362.5|90337.5|90358.3|90333.3|55
1638376270000|2021-12-01 16:31:10|90357.9|90332.9|90349.3|90324.3|90357.9|90332.9|90349.3|90324.3|62
1638376280000|2021-12-01 16:31:20|90349.8|90324.8|90352.1|90327.1|90356.5|90331.5|90348.2|90323.2|74
1638376290000|2021-12-01 16:31:30|90352.3|90327.3|90351.9|90326.9|90354.2|90329.2|90351.5|90326.5|45
1638376300000|2021-12-01 16:31:40|90351.1|90326.1|90349.4|90324.4|90351.6|90326.6|90347.9|90322.9|60
1638376310000|2021-12-01 16:31:50|90349.3|90324.3|90348.4|90323.4|90350.1|90325.1|90347|90322|52
1638376320000|2021-12-01 16:32:00|90348.3|90323.3|90355.1|90330.1|90356.9|90331.9|90346.6|90321.6|63
1638376330000|2021-12-01 16:32:10|90355|90330|90348.4|90323.4|90355.6|90330.6|90346|90321|57
1638376340000|2021-12-01 16:32:20|90347.5|90322.5|90348.3|90323.3|90349.2|90324.2|90345.1|90320.1|65
1638376350000|2021-12-01 16:32:30|90348.7|90323.7|90350.4|90325.4|90351.4|90326.4|90343.5|90318.5|63
1638376360000|2021-12-01 16:32:40|90350.5|90325.5|90289.6|90239.6|90351.3|90326.3|90288.3|90238.3|64
1638376370000|2021-12-01 16:32:50|90289.7|90239.7|90295.4|90245.4|90296.2|90246.2|90287.9|90237.9|58
1638376380000|2021-12-01 16:33:00|90296.5|90246.5|90299.9|90249.9|90305|90255|90296.1|90246.1|63
1638376390000|2021-12-01 16:33:10|90298.9|90248.9|90297.3|90247.3|90301.5|90251.5|90294.8|90244.8|43
1638376400000|2021-12-01 16:33:20|90297.5|90247.5|90304.3|90254.3|90306.1|90256.1|90296.9|90246.9|46
1638376410000|2021-12-01 16:33:30|90304.2|90254.2|90308.8|90258.8|90310.4|90271.6|90295.6|90252|68
1638376420000|2021-12-01 16:33:40|90308.5|90258.5|90281.6|90231.6|90308.5|90258.5|90281.6|90231.6|72
1638376430000|2021-12-01 16:33:50|90277.2|90227.2|90267|90217|90281.3|90227.2|90261.5|90205.4|75
1638376440000|2021-12-01 16:34:00|90267.1|90217.1|90266.2|90216.2|90268.2|90218.2|90263.7|90213.7|64
1638376450000|2021-12-01 16:34:10|90265.6|90215.6|90266.5|90216.5|90269.6|90219.6|90264.6|90214.6|65
1638376460000|2021-12-01 16:34:20|90266.8|90216.8|90267.2|90217.2|90270.4|90220.4|90265.8|90215.8|68
1638376470000|2021-12-01 16:34:30|90267.3|90217.3|90266|90216|90272.1|90222.1|90265.3|90215.3|64
1638376480000|2021-12-01 16:34:40|90264.6|90214.6|90235.1|90210.1|90267.2|90217.2|90235.1|90200|66
1638376490000|2021-12-01 16:34:50|90234.9|90209.9|90231.4|90206.4|90249.5|90209.9|90228.4|90194.7|64
1638376500000|2021-12-01 16:35:00|90244.5|90194.5|90231.5|90206.5|90247.9|90210.9|90230.5|90192.7|64
1638376510000|2021-12-01 16:35:10|90231.7|90206.7|90242.6|90192.6|90247.8|90211.3|90228.1|90189.8|70
1638376520000|2021-12-01 16:35:20|90242.5|90192.5|90228.8|90203.8|90244.3|90205|90226.3|90192.5|63
1638376530000|2021-12-01 16:35:30|90227.7|90202.7|90229.4|90204.4|90234.3|90209.3|90227.7|90202.7|65
1638376540000|2021-12-01 16:35:40|90230|90205|90230.7|90205.7|90231.4|90206.4|90228.5|90203.5|64
1638376550000|2021-12-01 16:35:50|90230.6|90205.6|90246.6|90221.6|90251|90226|90229.6|90204.6|70
1638376560000|2021-12-01 16:36:00|90247.1|90222.1|90244.5|90219.5|90248.2|90223.2|90243.4|90218.4|49
1638376570000|2021-12-01 16:36:10|90245.5|90220.5|90243.3|90218.3|90246.9|90221.9|90241|90216|48
1638376580000|2021-12-01 16:36:20|90241.5|90216.5|90278.6|90228.6|90281.9|90236.5|90241.5|90216.5|68
1638376590000|2021-12-01 16:36:30|90278.4|90228.4|90306.2|90256.2|90311.9|90261.9|90266.3|90225.9|68
1638376600000|2021-12-01 16:36:40|90306.8|90256.8|90327.2|90302.2|90331.7|90302.2|90304.6|90254.6|70
1638376610000|2021-12-01 16:36:50|90326.6|90301.6|90314.4|90289.4|90327.7|90302.7|90314.2|90289.2|71
1638376620000|2021-12-01 16:37:00|90314.6|90289.6|90304.1|90279.1|90315.3|90290.3|90303.4|90278.4|68
1638376630000|2021-12-01 16:37:10|90303.7|90278.7|90304.3|90279.3|90306.5|90281.5|90303|90278|54
1638376640000|2021-12-01 16:37:20|90304.7|90279.7|90306.4|90281.4|90307.2|90282.2|90303.3|90278.3|52
1638376650000|2021-12-01 16:37:30|90306.2|90281.2|90306.2|90281.2|90307|90282|90305.7|90280.7|46
1638376660000|2021-12-01 16:37:40|90306.4|90281.4|90301.2|90276.2|90307|90282|90301.1|90276.1|39
1638376670000|2021-12-01 16:37:50|90301.1|90276.1|90304.1|90279.1|90305.7|90280.7|90298.6|90273.6|52
1638376680000|2021-12-01 16:38:00|90304.5|90279.5|90305.6|90280.6|90305.9|90280.9|90302.8|90277.8|51
1638376690000|2021-12-01 16:38:10|90305.5|90280.5|90309.1|90284.1|90309.1|90284.1|90305.2|90280.2|40
1638376700000|2021-12-01 16:38:20|90309.2|90284.2|90308.6|90283.6|90310.9|90285.9|90305.7|90280.7|56
1638376710000|2021-12-01 16:38:30|90308|90283|90306.8|90281.8|90309|90284|90303.1|90278.1|64
1638376720000|2021-12-01 16:38:40|90306.2|90281.2|90318.7|90293.7|90318.9|90293.9|90306.2|90281.2|56
1638376730000|2021-12-01 16:38:50|90319.2|90294.2|90315.5|90290.5|90319.6|90294.6|90315|90290|50
1638376740000|2021-12-01 16:39:00|90315.6|90290.6|90311.6|90286.6|90315.6|90290.6|90310.8|90285.8|53
1638376750000|2021-12-01 16:39:10|90312.7|90287.7|90311.4|90286.4|90312.7|90287.7|90309.8|90284.8|46
1638376760000|2021-12-01 16:39:20|90311.1|90286.1|90316.8|90291.8|90317.8|90292.8|90308.7|90283.7|52
1638376770000|2021-12-01 16:39:30|90316|90291|90320.8|90295.8|90322|90297|90311.4|90286.4|53
1638376780000|2021-12-01 16:39:40|90320.9|90295.9|90325.2|90300.2|90325.2|90300.2|90320.1|90295.1|56
1638376790000|2021-12-01 16:39:50|90324.9|90299.9|90326.4|90301.4|90326.8|90301.8|90324.5|90299.5|32
1638376800000|2021-12-01 16:40:00|90326.5|90301.5|90327.6|90302.6|90329.6|90304.6|90324.1|90299.1|57
1638376810000|2021-12-01 16:40:10|90327.8|90302.8|90338|90313|90338|90313|90327|90302|55
1638376820000|2021-12-01 16:40:20|90337.8|90312.8|90329.3|90304.3|90338.4|90313.4|90329.3|90304.3|58
1638376830000|2021-12-01 16:40:30|90329.5|90304.5|90330.3|90305.3|90330.3|90305.3|90327.4|90302.4|52
1638376840000|2021-12-01 16:40:40|90330.4|90305.4|90327.2|90302.2|90331|90306|90325.2|90300.2|41
1638376850000|2021-12-01 16:40:50|90327.5|90302.5|90323.7|90298.7|90327.5|90302.5|90323.7|90298.7|30
1638376860000|2021-12-01 16:41:00|90324|90299|90320.1|90295.1|90324.4|90299.4|90319.7|90294.7|30
1638376870000|2021-12-01 16:41:10|90320|90295|90326.6|90301.6|90329.4|90304.4|90314.7|90289.7|53
1638376880000|2021-12-01 16:41:20|90326.4|90301.4|90330.6|90305.6|90330.6|90305.6|90325.9|90300.9|54
1638376890000|2021-12-01 16:41:30|90331|90306|90323.2|90298.2|90331|90306|90321.6|90296.6|47
1638376900000|2021-12-01 16:41:40|90326.1|90301.1|90322.6|90297.6|90328.2|90303.2|90321.7|90296.7|52
1638376910000|2021-12-01 16:41:50|90322.3|90297.3|90330.6|90305.6|90330.9|90305.9|90321.5|90296.5|50
1638376920000|2021-12-01 16:42:00|90331.5|90306.5|90331.7|90306.7|90332.5|90307.5|90330.4|90305.4|46
1638376930000|2021-12-01 16:42:10|90331.8|90306.8|90336.1|90311.1|90336.5|90311.5|90331|90306|37
1638376940000|2021-12-01 16:42:20|90336|90311|90339.1|90314.1|90340.3|90315.3|90335.4|90310.4|54
1638376950000|2021-12-01 16:42:30|90338.7|90313.7|90338.4|90313.4|90341.1|90316.1|90336.7|90311.7|56
1638376960000|2021-12-01 16:42:40|90338.2|90313.2|90335.4|90310.4|90338.2|90313.2|90335|90310|47
1638376970000|2021-12-01 16:42:50|90335.2|90310.2|90336.8|90311.8|90338.2|90313.2|90335.2|90310.2|52
1638376980000|2021-12-01 16:43:00|90337.1|90312.1|90340.1|90315.1|90342.3|90317.3|90336.4|90311.4|51
1638376990000|2021-12-01 16:43:10|90339.6|90314.6|90340|90315|90340.3|90315.3|90337.7|90312.7|42
1638377000000|2021-12-01 16:43:20|90340.5|90315.5|90338.5|90313.5|90340.9|90315.9|90337.2|90312.2|53
1638377010000|2021-12-01 16:43:30|90339|90314|90339.2|90314.2|90339.3|90314.3|90336.7|90311.7|38
1638377020000|2021-12-01 16:43:40|90338.8|90313.8|90340.1|90315.1|90340.9|90315.9|90338.8|90313.8|34
1638377030000|2021-12-01 16:43:50|90340.2|90315.2|90340.4|90315.4|90341.3|90316.3|90337.5|90312.5|45
1638377040000|2021-12-01 16:44:00|90340.5|90315.5|90338.9|90313.9|90340.9|90315.9|90338.5|90313.5|56
1638377050000|2021-12-01 16:44:10|90338.8|90313.8|90335.9|90310.9|90344.1|90319.1|90335.2|90310.2|61
1638377060000|2021-12-01 16:44:20|90335.8|90310.8|90349.8|90324.8|90351.3|90326.3|90335|90310|72
1638377070000|2021-12-01 16:44:30|90349.9|90324.9|90350.6|90325.6|90351.3|90326.3|90342.8|90317.8|64
1638377080000|2021-12-01 16:44:40|90350.5|90325.5|90350|90325|90351.3|90326.3|90349.3|90324.3|36
1638377090000|2021-12-01 16:44:50|90350.2|90325.2|90350|90325|90351.7|90326.7|90349.4|90324.4|30
1638377100000|2021-12-01 16:45:00|90350.2|90325.2|90353.8|90328.8|90353.8|90328.8|90347.8|90322.8|53
1638377110000|2021-12-01 16:45:10|90354.3|90329.3|90345.9|90320.9|90354.6|90329.6|90345.1|90320.1|63
1638377120000|2021-12-01 16:45:20|90345.5|90320.5|90349.6|90324.6|90350.3|90325.3|90344.5|90319.5|72
1638377130000|2021-12-01 16:45:30|90350.1|90325.1|90357.1|90332.1|90357.7|90332.7|90349|90324|55
1638377140000|2021-12-01 16:45:40|90357.3|90332.3|90360|90335|90360.1|90335.1|90357.3|90332.3|60
1638377150000|2021-12-01 16:45:50|90360.1|90335.1|90363.3|90338.3|90363.3|90338.3|90359.7|90334.7|56
1638377160000|2021-12-01 16:46:00|90363.2|90338.2|90363.5|90338.5|90364.6|90339.6|90362.4|90337.4|48
1638377170000|2021-12-01 16:46:10|90363.4|90338.4|90362.1|90337.1|90364.3|90339.3|90361.9|90336.9|40
1638377180000|2021-12-01 16:46:20|90362.7|90337.7|90366.8|90341.8|90370.4|90345.4|90362.7|90337.7|55
1638377190000|2021-12-01 16:46:30|90366.6|90341.6|90368.2|90343.2|90368.5|90343.5|90364.8|90339.8|45
1638377200000|2021-12-01 16:46:40|90368.3|90343.3|90366.6|90341.6|90368.4|90343.4|90365.2|90340.2|50
1638377210000|2021-12-01 16:46:50|90366.7|90341.7|90367.3|90342.3|90367.5|90342.5|90363.5|90338.5|46
1638377220000|2021-12-01 16:47:00|90366.8|90341.8|90367.6|90342.6|90368.9|90343.9|90365.4|90340.4|54
1638377230000|2021-12-01 16:47:10|90367.5|90342.5|90373.5|90348.5|90374.1|90349.1|90364|90339|56
1638377240000|2021-12-01 16:47:20|90374.1|90349.1|90394.2|90369.2|90394.2|90369.2|90373.5|90348.5|62
1638377250000|2021-12-01 16:47:30|90394|90369|90388.3|90363.3|90394.5|90369.5|90386.7|90361.7|60
1638377260000|2021-12-01 16:47:40|90388.1|90363.1|90393.2|90368.2|90393.2|90368.2|90386.3|90361.3|48
1638377270000|2021-12-01 16:47:50|90393.7|90368.7|90398.1|90373.1|90403.3|90378.3|90393.4|90368.4|55
1638377280000|2021-12-01 16:48:00|90398.9|90373.9|90393.9|90368.9|90398.9|90373.9|90393.5|90368.5|53
1638377290000|2021-12-01 16:48:10|90391.7|90366.7|90395.2|90370.2|90397|90372|90390.7|90365.7|41
1638377300000|2021-12-01 16:48:20|90395.4|90370.4|90398.1|90373.1|90398.9|90373.9|90394.6|90369.6|54
1638377310000|2021-12-01 16:48:30|90397.3|90372.3|90390.2|90365.2|90397.3|90372.3|90389|90364|53
1638377320000|2021-12-01 16:48:40|90390.6|90365.6|90407.1|90382.1|90407.1|90382.1|90388.1|90363.1|55
1638377330000|2021-12-01 16:48:50|90407.8|90382.8|90419.9|90394.9|90420.4|90395.4|90407.8|90382.8|61
1638377340000|2021-12-01 16:49:00|90419.7|90394.7|90414|90389|90420.3|90395.3|90413.7|90388.7|48
1638377350000|2021-12-01 16:49:10|90414.3|90389.3|90410|90385|90414.6|90389.6|90409.7|90384.7|43
1638377360000|2021-12-01 16:49:20|90410.4|90385.4|90406.5|90381.5|90411.5|90386.5|90403.4|90378.4|56
1638377370000|2021-12-01 16:49:30|90407.2|90382.2|90411.6|90386.6|90411.6|90386.6|90406.6|90381.6|54
1638377380000|2021-12-01 16:49:40|90411.5|90386.5|90416.5|90391.5|90416.8|90391.8|90411.1|90386.1|52
1638377390000|2021-12-01 16:49:50|90416.4|90391.4|90419.6|90394.6|90419.9|90394.9|90416.1|90391.1|56
1638377400000|2021-12-01 16:50:00|90420.1|90395.1|90463.7|90438.7|90470.8|90439.7|90420.1|90395.1|61
1638377410000|2021-12-01 16:50:10|90462.9|90437.9|90453|90428|90463|90438|90449.3|90424.3|66
1638377420000|2021-12-01 16:50:20|90452|90427|90450.2|90425.2|90452.6|90427.6|90448.2|90423.2|68
1638377430000|2021-12-01 16:50:30|90452.5|90427.5|90466.2|90441.2|90468.4|90443.4|90450.4|90425.4|53
1638377440000|2021-12-01 16:50:40|90466.3|90441.3|90465.3|90440.3|90467.4|90442.4|90465.3|90440.3|37
1638377450000|2021-12-01 16:50:50|90465.4|90440.4|90459.5|90434.5|90465.4|90440.4|90458.1|90433.1|41
1638377460000|2021-12-01 16:51:00|90459.6|90434.6|90461.9|90436.9|90464.9|90439.9|90459|90434|56
1638377470000|2021-12-01 16:51:10|90462.3|90437.3|90461|90436|90462.8|90437.8|90458.4|90433.4|45
1638377480000|2021-12-01 16:51:20|90461.1|90436.1|90471|90446|90471.3|90446.3|90458.9|90433.9|60
1638377490000|2021-12-01 16:51:30|90470.8|90445.8|90467.5|90442.5|90472|90447|90466.6|90441.6|54
1638377500000|2021-12-01 16:51:40|90467.1|90442.1|90472.1|90447.1|90473.1|90448.1|90460.9|90435.9|64
1638377510000|2021-12-01 16:51:50|90471.7|90446.7|90470.9|90445.9|90474.4|90449.4|90470.9|90445.9|52
1638377520000|2021-12-01 16:52:00|90471.1|90446.1|90469.6|90444.6|90477|90452|90469.4|90444.4|55
1638377530000|2021-12-01 16:52:10|90469.1|90444.1|90469.6|90444.6|90470|90445|90463.8|90438.8|61
1638377540000|2021-12-01 16:52:20|90469.5|90444.5|90467.9|90442.9|90470.2|90445.2|90467.8|90442.8|54
1638377550000|2021-12-01 16:52:30|90467.8|90442.8|90472.9|90447.9|90472.9|90447.9|90465.8|90440.8|55
1638377560000|2021-12-01 16:52:40|90474.5|90449.5|90476.1|90451.1|90477.6|90452.6|90474.5|90449.5|54
1638377570000|2021-12-01 16:52:50|90476.4|90451.4|90474.7|90449.7|90477.1|90452.1|90472.9|90447.9|46
1638377580000|2021-12-01 16:53:00|90475.1|90450.1|90470.1|90445.1|90475.5|90450.5|90469|90444|37
1638377590000|2021-12-01 16:53:10|90470.2|90445.2|90469.1|90444.1|90471.5|90446.5|90468.4|90443.4|51
1638377600000|2021-12-01 16:53:20|90469.3|90444.3|90461.3|90436.3|90469.4|90444.4|90460.9|90435.9|60
1638377610000|2021-12-01 16:53:30|90461.2|90436.2|90461|90436|90462.3|90437.3|90460.4|90435.4|45
1638377620000|2021-12-01 16:53:40|90461.1|90436.1|90464.7|90439.7|90464.7|90439.7|90459.7|90434.7|45
1638377630000|2021-12-01 16:53:50|90464.1|90439.1|90461.2|90436.2|90465.6|90440.6|90460.9|90435.9|48
1638377640000|2021-12-01 16:54:00|90461.4|90436.4|90466.7|90441.7|90467.1|90442.1|90461.4|90436.4|42
1638377650000|2021-12-01 16:54:10|90466.5|90441.5|90462|90437|90468|90443|90461.3|90436.3|47
1638377660000|2021-12-01 16:54:20|90462.8|90437.8|90460|90435|90463.9|90438.9|90460|90435|34
1638377670000|2021-12-01 16:54:30|90459.7|90434.7|90460.2|90435.2|90461.7|90436.7|90457.1|90432.1|47
1638377680000|2021-12-01 16:54:40|90460.5|90435.5|90457.5|90432.5|90460.8|90435.8|90457.5|90432.5|42
1638377690000|2021-12-01 16:54:50|90459|90434|90461.8|90436.8|90464.7|90439.7|90459|90434|53
1638377700000|2021-12-01 16:55:00|90462.3|90437.3|90469.1|90444.1|90470.4|90445.4|90462.3|90437.3|67
1638377710000|2021-12-01 16:55:10|90468.3|90443.3|90464.6|90439.6|90468.3|90443.3|90463.7|90438.7|60
1638377720000|2021-12-01 16:55:20|90464.5|90439.5|90470.5|90445.5|90470.5|90445.5|90464.4|90439.4|53
1638377730000|2021-12-01 16:55:30|90470.4|90445.4|90479.8|90454.8|90480.7|90455.7|90468.9|90443.9|64
1638377740000|2021-12-01 16:55:40|90480|90455|90478.6|90453.6|90483.6|90458.6|90475.7|90450.7|51
1638377750000|2021-12-01 16:55:50|90478.3|90453.3|90474.4|90449.4|90478.3|90453.3|90473.8|90448.8|53
1638377760000|2021-12-01 16:56:00|90474.5|90449.5|90472.9|90447.9|90476.1|90451.1|90470.8|90445.8|51
1638377770000|2021-12-01 16:56:10|90471.5|90446.5|90463.2|90438.2|90471.6|90446.6|90461.7|90436.7|58
1638377780000|2021-12-01 16:56:20|90463.4|90438.4|90464.4|90439.4|90465.1|90440.1|90462.6|90437.6|49
1638377790000|2021-12-01 16:56:30|90464.2|90439.2|90468.5|90443.5|90469.8|90444.8|90462.9|90437.9|52
1638377800000|2021-12-01 16:56:40|90467.9|90442.9|90465.5|90440.5|90468|90443|90464.1|90439.1|45
1638377810000|2021-12-01 16:56:50|90464.6|90439.6|90465.3|90440.3|90469.1|90444.1|90462.4|90437.4|55
1638377820000|2021-12-01 16:57:00|90465|90440|90462.2|90437.2|90465|90440|90460.3|90435.3|52
1638377830000|2021-12-01 16:57:10|90462.4|90437.4|90458.7|90433.7|90469.2|90444.2|90458.5|90433.5|59
1638377840000|2021-12-01 16:57:20|90458.6|90433.6|90456|90431|90459.7|90434.7|90454.8|90429.8|65
1638377850000|2021-12-01 16:57:30|90456.3|90431.3|90463.6|90438.6|90464.3|90439.3|90456.3|90431.3|50
1638377860000|2021-12-01 16:57:40|90463.7|90438.7|90464.2|90439.2|90465.1|90440.1|90460.5|90435.5|45
1638377870000|2021-12-01 16:57:50|90464|90439|90464.9|90439.9|90467.1|90442.1|90460.1|90435.1|58
1638377880000|2021-12-01 16:58:00|90465.3|90440.3|90468.8|90443.8|90469.6|90444.6|90464.2|90439.2|52
1638377890000|2021-12-01 16:58:10|90468.1|90443.1|90462.3|90437.3|90468.1|90443.1|90461.1|90436.1|57
1638377900000|2021-12-01 16:58:20|90462.9|90437.9|90479.8|90454.8|90479.9|90454.9|90462.3|90437.3|60
1638377910000|2021-12-01 16:58:30|90479.9|90454.9|90480.4|90455.4|90483.2|90458.2|90478.8|90453.8|52
1638377920000|2021-12-01 16:58:40|90480.2|90455.2|90482.8|90457.8|90483|90458|90477.7|90452.7|49
1638377930000|2021-12-01 16:58:50|90482.7|90457.7|90497.1|90472.1|90497.1|90472.1|90481.6|90456.6|54
1638377940000|2021-12-01 16:59:00|90496.8|90471.8|90532.5|90507.5|90542.2|90510|90494.1|90469.1|65
1638377950000|2021-12-01 16:59:10|90532.4|90507.4|90535.8|90510.8|90537.1|90512.1|90529.1|90504.1|61
1638377960000|2021-12-01 16:59:20|90536|90511|90528.6|90503.6|90539.3|90514.3|90527.5|90502.5|61
1638377970000|2021-12-01 16:59:30|90528.4|90503.4|90527|90502|90528.4|90503.4|90522.9|90497.9|49
1638377980000|2021-12-01 16:59:40|90526.9|90501.9|90522.9|90497.9|90529.3|90504.3|90522.5|90497.5|50
1638377990000|2021-12-01 16:59:50|90523.5|90498.5|90520.5|90495.5|90523.5|90498.5|90518.1|90493.1|47
1638378000000|2021-12-01 17:00:00|90519.4|90494.4|90521.2|90496.2|90522.2|90497.2|90517.9|90492.9|57
1638378010000|2021-12-01 17:00:10|90521|90496|90524.5|90499.5|90524.8|90499.8|90519.4|90494.4|54
1638378020000|2021-12-01 17:00:20|90524.6|90499.6|90527.4|90502.4|90531.8|90506.8|90522.9|90497.9|48
1638378030000|2021-12-01 17:00:30|90527.5|90502.5|90528.3|90503.3|90529.1|90504.1|90522.6|90497.6|67
1638378040000|2021-12-01 17:00:40|90529.5|90504.5|90537.6|90512.6|90538.4|90513.4|90528.8|90503.8|65
1638378050000|2021-12-01 17:00:50|90537.9|90512.9|90537.9|90512.9|90545.9|90520.9|90537.5|90512.5|68
1638378060000|2021-12-01 17:01:00|90539|90514|90540.6|90515.6|90542|90517|90538.2|90513.2|56
1638378070000|2021-12-01 17:01:10|90540.7|90515.7|90537.8|90512.8|90541.5|90516.5|90537.8|90512.8|36
1638378080000|2021-12-01 17:01:20|90537.4|90512.4|90546.2|90521.2|90550.4|90525.4|90537.4|90512.4|62
1638378090000|2021-12-01 17:01:30|90545.9|90520.9|90553.8|90528.8|90558.5|90533.5|90545.7|90520.7|66
1638378100000|2021-12-01 17:01:40|90555.1|90530.1|90552.4|90527.4|90558.5|90533.5|90551.7|90526.7|65
1638378110000|2021-12-01 17:01:50|90552.3|90527.3|90550.4|90525.4|90553.8|90528.8|90550.1|90525.1|60
1638378120000|2021-12-01 17:02:00|90549.9|90524.9|90534.2|90509.2|90549.9|90524.9|90534.2|90509.2|69
1638378130000|2021-12-01 17:02:10|90534.1|90509.1|90527.4|90502.4|90534.1|90509.1|90525|90500|63
1638378140000|2021-12-01 17:02:20|90527.7|90502.7|90523.8|90498.8|90527.8|90502.8|90523.8|90498.8|49
1638378150000|2021-12-01 17:02:30|90523.9|90498.9|90527|90502|90530.2|90505.2|90523.9|90498.9|56
1638378160000|2021-12-01 17:02:40|90526.3|90501.3|90529.4|90504.4|90530.2|90505.2|90526|90501|49
1638378170000|2021-12-01 17:02:50|90529.6|90504.6|90534.6|90509.6|90535.2|90510.2|90525.2|90500.2|64
1638378180000|2021-12-01 17:03:00|90534.3|90509.3|90541.3|90516.3|90544.9|90519.9|90534.2|90509.2|56
1638378190000|2021-12-01 17:03:10|90540.9|90515.9|90548.8|90523.8|90549.6|90524.6|90540.8|90515.8|58
1638378200000|2021-12-01 17:03:20|90549|90524|90553.2|90528.2|90553.7|90528.7|90548.8|90523.8|55
1638378210000|2021-12-01 17:03:30|90553.1|90528.1|90553|90528|90554.6|90529.6|90552.1|90527.1|49
1638378220000|2021-12-01 17:03:40|90552.7|90527.7|90556.7|90531.7|90557.8|90532.8|90552.7|90527.7|49
1638378230000|2021-12-01 17:03:50|90556.9|90531.9|90553.9|90528.9|90557.1|90532.1|90552.3|90527.3|50
1638378240000|2021-12-01 17:04:00|90554|90529|90567.8|90542.8|90567.8|90542.8|90554|90529|55
1638378250000|2021-12-01 17:04:10|90567.2|90542.2|90570.7|90545.7|90570.9|90545.9|90567|90542|47
1638378260000|2021-12-01 17:04:20|90570.6|90545.6|90568.3|90543.3|90574.2|90549.2|90568.3|90543.3|55
1638378270000|2021-12-01 17:04:30|90568.1|90543.1|90571.1|90546.1|90572|90547|90568.1|90543.1|62
1638378280000|2021-12-01 17:04:40|90571.5|90546.5|90573.6|90548.6|90573.9|90548.9|90568.7|90543.7|55
1638378290000|2021-12-01 17:04:50|90573.4|90548.4|90572|90547|90575.4|90550.4|90572|90547|63
1638378300000|2021-12-01 17:05:00|90572.3|90547.3|90571.7|90546.7|90579.2|90554.2|90571|90546|59
1638378310000|2021-12-01 17:05:10|90571.3|90546.3|90573.5|90548.5|90575.2|90550.2|90571.3|90546.3|49
1638378320000|2021-12-01 17:05:20|90573.6|90548.6|90577.1|90552.1|90580.7|90555.7|90573.1|90548.1|52
1638378330000|2021-12-01 17:05:30|90576.8|90551.8|90576|90551|90578|90553|90575.7|90550.7|49
1638378340000|2021-12-01 17:05:40|90576.1|90551.1|90580.7|90555.7|90581.5|90556.5|90574.9|90549.9|42
1638378350000|2021-12-01 17:05:50|90580.8|90555.8|90579.5|90554.5|90581.6|90556.6|90579.4|90554.4|37
1638378360000|2021-12-01 17:06:00|90579.4|90554.4|90580.1|90555.1|90580.6|90555.6|90579.4|90554.4|35
1638378370000|2021-12-01 17:06:10|90579.9|90554.9|90578.4|90553.4|90580|90555|90577.3|90552.3|33
1638378380000|2021-12-01 17:06:20|90577|90552|90569.8|90544.8|90577.9|90552.9|90569|90544|55
1638378390000|2021-12-01 17:06:30|90570.5|90545.5|90569.1|90544.1|90570.5|90545.5|90566.4|90541.4|55
1638378400000|2021-12-01 17:06:40|90569.4|90544.4|90577.6|90552.6|90577.6|90552.6|90569.2|90544.2|51
1638378410000|2021-12-01 17:06:50|90577.4|90552.4|90578.3|90553.3|90578.4|90553.4|90576.8|90551.8|39
1638378420000|2021-12-01 17:07:00|90578.4|90553.4|90583.6|90558.6|90585.8|90560.8|90578.1|90553.1|49
1638378430000|2021-12-01 17:07:10|90584|90559|90582.5|90557.5|90588.3|90563.3|90582.5|90557.5|47
1638378440000|2021-12-01 17:07:20|90582.8|90557.8|90581.1|90556.1|90582.9|90557.9|90577|90552|46
1638378450000|2021-12-01 17:07:30|90581|90556|90578.6|90553.6|90581.5|90556.5|90578.6|90553.6|34
1638378460000|2021-12-01 17:07:40|90578.8|90553.8|90576.1|90551.1|90579.3|90554.3|90575|90550|44
1638378470000|2021-12-01 17:07:50|90577|90552|90579.6|90554.6|90580.7|90555.7|90575.3|90550.3|51
1638378480000|2021-12-01 17:08:00|90579.9|90554.9|90580.7|90555.7|90582.3|90557.3|90578.7|90553.7|57
1638378490000|2021-12-01 17:08:10|90580.8|90555.8|90581.2|90556.2|90581.6|90556.6|90580|90555|39
1638378500000|2021-12-01 17:08:20|90581.4|90556.4|90584.1|90559.1|90586.2|90561.2|90581.4|90556.4|34
1638378510000|2021-12-01 17:08:30|90583.8|90558.8|90591.6|90566.6|90594.6|90569.6|90583.8|90558.8|48
1638378520000|2021-12-01 17:08:40|90591.4|90566.4|90595.1|90570.1|90595.3|90570.3|90591|90566|45
1638378530000|2021-12-01 17:08:50|90594.9|90569.9|90594.9|90569.9|90595.5|90570.5|90594.5|90569.5|34
1638378540000|2021-12-01 17:09:00|90595.4|90570.4|90600.4|90575.4|90603.4|90578.4|90594.3|90569.3|47
1638378550000|2021-12-01 17:09:10|90600.3|90575.3|90600.5|90575.5|90601.1|90576.1|90599.5|90574.5|36
1638378560000|2021-12-01 17:09:20|90600.2|90575.2|90598.4|90573.4|90601.1|90576.1|90597.1|90572.1|41
1638378570000|2021-12-01 17:09:30|90599.3|90574.3|90597.2|90572.2|90599.5|90574.5|90594.9|90569.9|51
1638378580000|2021-12-01 17:09:40|90596.8|90571.8|90603.5|90578.5|90604|90579|90596.8|90571.8|47
1638378590000|2021-12-01 17:09:50|90603.7|90578.7|90600.8|90575.8|90603.8|90578.8|90600.3|90575.3|40
1638378600000|2021-12-01 17:10:00|90601.7|90576.7|90594.2|90569.2|90601.7|90576.7|90594.2|90569.2|51
1638378610000|2021-12-01 17:10:10|90594.5|90569.5|90584.9|90559.9|90594.9|90569.9|90583.6|90558.6|54
1638378620000|2021-12-01 17:10:20|90582.8|90557.8|90584.9|90559.9|90585.4|90560.4|90582.8|90557.8|41
1638378630000|2021-12-01 17:10:30|90584.6|90559.6|90587.3|90562.3|90590.4|90565.4|90584|90559|46
1638378640000|2021-12-01 17:10:40|90587.1|90562.1|90587.9|90562.9|90588.6|90563.6|90587.1|90562.1|38
1638378650000|2021-12-01 17:10:50|90588|90563|90584.9|90559.9|90588.9|90563.9|90584.9|90559.9|30
1638378660000|2021-12-01 17:11:00|90585.3|90560.3|90582.6|90557.6|90585.7|90560.7|90581.5|90556.5|51
1638378670000|2021-12-01 17:11:10|90582.4|90557.4|90582.2|90557.2|90585.9|90560.9|90579.9|90554.9|54
1638378680000|2021-12-01 17:11:20|90581.3|90556.3|90576.4|90551.4|90582.5|90557.5|90576.4|90551.4|55
1638378690000|2021-12-01 17:11:30|90576.8|90551.8|90577.3|90552.3|90577.6|90552.6|90575.2|90550.2|43
1638378700000|2021-12-01 17:11:40|90577.2|90552.2|90577.6|90552.6|90583|90558|90575.7|90550.7|59
1638378710000|2021-12-01 17:11:50|90575.2|90550.2|90576.7|90551.7|90577.2|90552.2|90574.1|90549.1|45
1638378720000|2021-12-01 17:12:00|90576.5|90551.5|90577.5|90552.5|90578.3|90553.3|90575.7|90550.7|45
1638378730000|2021-12-01 17:12:10|90578.2|90553.2|90583.8|90558.8|90585.6|90560.6|90578.2|90553.2|53
1638378740000|2021-12-01 17:12:20|90583.5|90558.5|90583.5|90558.5|90584|90559|90578.4|90553.4|55
1638378750000|2021-12-01 17:12:30|90586.6|90561.6|90591.2|90566.2|90591.7|90566.7|90584.3|90559.3|38
1638378760000|2021-12-01 17:12:40|90591|90566|90593|90568|90595.4|90570.4|90591|90566|48
1638378770000|2021-12-01 17:12:50|90592.9|90567.9|90590.1|90565.1|90595.3|90570.3|90589.9|90564.9|51
1638378780000|2021-12-01 17:13:00|90590.3|90565.3|90590.5|90565.5|90591.2|90566.2|90589.9|90564.9|29
1638378790000|2021-12-01 17:13:10|90591.1|90566.1|90587.5|90562.5|90591.7|90566.7|90587|90562|41
1638378800000|2021-12-01 17:13:20|90587.4|90562.4|90588.3|90563.3|90588.8|90563.8|90587.4|90562.4|31
1638378810000|2021-12-01 17:13:30|90588.2|90563.2|90588.9|90563.9|90588.9|90563.9|90588.2|90563.2|23
1638378820000|2021-12-01 17:13:40|90589|90564|90587.2|90562.2|90593.5|90568.5|90587.2|90562.2|50
1638378830000|2021-12-01 17:13:50|90587.4|90562.4|90580.1|90555.1|90587.4|90562.4|90578.4|90553.4|54
1638378840000|2021-12-01 17:14:00|90580.2|90555.2|90578.6|90553.6|90580.9|90555.9|90577.4|90552.4|54
1638378850000|2021-12-01 17:14:10|90578.7|90553.7|90578.1|90553.1|90579|90554|90576.8|90551.8|34
1638378860000|2021-12-01 17:14:20|90578.5|90553.5|90578.1|90553.1|90580.6|90555.6|90577.6|90552.6|42
1638378870000|2021-12-01 17:14:30|90578.4|90553.4|90576.1|90551.1|90578.9|90553.9|90572.7|90547.7|45
1638378880000|2021-12-01 17:14:40|90576.3|90551.3|90576.4|90551.4|90577.9|90552.9|90575.2|90550.2|48
1638378890000|2021-12-01 17:14:50|90576.7|90551.7|90574.7|90549.7|90577.8|90552.8|90574.5|90549.5|52
1638378900000|2021-12-01 17:15:00|90574.8|90549.8|90585.5|90560.5|90585.5|90560.5|90574.8|90549.8|50
1638378910000|2021-12-01 17:15:10|90585.4|90560.4|90586|90561|90588.6|90563.6|90585.4|90560.4|46
1638378920000|2021-12-01 17:15:20|90586.1|90561.1|90593|90568|90594.1|90569.1|90585.8|90560.8|46
1638378930000|2021-12-01 17:15:30|90592.9|90567.9|90599.3|90574.3|90599.3|90574.3|90592.9|90567.9|46
1638378940000|2021-12-01 17:15:40|90599.4|90574.4|90602.4|90577.4|90605.5|90580.5|90599.4|90574.4|46
1638378950000|2021-12-01 17:15:50|90602.1|90577.1|90594.7|90569.7|90602.2|90577.2|90594.7|90569.7|38
1638378960000|2021-12-01 17:16:00|90595.8|90570.8|90599.7|90574.7|90600.3|90575.3|90595.8|90570.8|35
1638378970000|2021-12-01 17:16:10|90599.8|90574.8|90607.1|90582.1|90607.7|90582.7|90599.5|90574.5|37
1638378980000|2021-12-01 17:16:20|90607|90582|90603.9|90578.9|90607|90582|90602.7|90577.7|45
1638378990000|2021-12-01 17:16:30|90603.5|90578.5|90572.2|90522.2|90604.1|90579.1|90561.5|90520.9|60
1638379000000|2021-12-01 17:16:40|90572.6|90522.6|90556.3|90531.3|90572.7|90533.9|90555.2|90521|60
1638379010000|2021-12-01 17:16:50|90556.2|90531.2|90557.4|90532.4|90557.4|90532.4|90551.5|90526.5|58
1638379020000|2021-12-01 17:17:00|90557.5|90532.5|90553.6|90528.6|90558|90533|90553.6|90528.6|43
1638379030000|2021-12-01 17:17:10|90553.8|90528.8|90554.5|90529.5|90555.1|90530.1|90551|90526|40
1638379040000|2021-12-01 17:17:20|90554.4|90529.4|90556.5|90531.5|90558.3|90533.3|90550.6|90525.6|53
1638379050000|2021-12-01 17:17:30|90555.7|90530.7|90551.5|90526.5|90555.7|90530.7|90549.3|90524.3|57
1638379060000|2021-12-01 17:17:40|90551.6|90526.6|90566.2|90541.2|90566.2|90541.2|90550.3|90525.3|57
1638379070000|2021-12-01 17:17:50|90566.4|90541.4|90553.5|90528.5|90567.7|90542.7|90552.6|90527.6|67
1638379080000|2021-12-01 17:18:00|90551.8|90526.8|90548.5|90523.5|90552.8|90527.8|90541.3|90516.3|74
1638379090000|2021-12-01 17:18:10|90548.7|90523.7|90549.6|90524.6|90549.6|90524.6|90548.1|90523.1|48
1638379100000|2021-12-01 17:18:20|90549.5|90524.5|90549.1|90524.1|90550.9|90525.9|90548.4|90523.4|35
1638379110000|2021-12-01 17:18:30|90549|90524|90552.9|90527.9|90552.9|90527.9|90548.8|90523.8|40
1638379120000|2021-12-01 17:18:40|90553|90528|90552.7|90527.7|90554.5|90529.5|90552.1|90527.1|39
1638379130000|2021-12-01 17:18:50|90552.9|90527.9|90552.9|90527.9|90553.6|90528.6|90552.2|90527.2|30
1638379140000|2021-12-01 17:19:00|90553|90528|90552.8|90527.8|90553.5|90528.5|90551.5|90526.5|54
1638379150000|2021-12-01 17:19:10|90552.9|90527.9|90555.5|90530.5|90555.5|90530.5|90546.8|90521.8|71
1638379160000|2021-12-01 17:19:20|90555.6|90530.6|90558.7|90533.7|90559.4|90534.4|90552.9|90527.9|58
1638379170000|2021-12-01 17:19:30|90558.9|90533.9|90559.6|90534.6|90560.5|90535.5|90550.5|90525.5|74
1638379180000|2021-12-01 17:19:40|90559.3|90534.3|90565.5|90540.5|90565.8|90540.8|90556.7|90531.7|70
1638379190000|2021-12-01 17:19:50|90565.2|90540.2|90568.8|90543.8|90569.3|90544.3|90563.8|90538.8|62
1638379200000|2021-12-01 17:20:00|90568.4|90543.4|90568|90543|90570.7|90545.7|90567.2|90542.2|49
1638379210000|2021-12-01 17:20:10|90568.1|90543.1|90569.4|90544.4|90569.5|90544.5|90567.9|90542.9|36
1638379220000|2021-12-01 17:20:20|90569.5|90544.5|90569.2|90544.2|90570|90545|90568.9|90543.9|26
1638379230000|2021-12-01 17:20:30|90569.1|90544.1|90570.5|90545.5|90571.1|90546.1|90568.9|90543.9|25
1638379240000|2021-12-01 17:20:40|90570|90545|90569.5|90544.5|90570.5|90545.5|90569.2|90544.2|30
1638379250000|2021-12-01 17:20:50|90569.4|90544.4|90575|90550|90576.1|90551.1|90569.3|90544.3|37
1638379260000|2021-12-01 17:21:00|90575.1|90550.1|90573.9|90548.9|90577.3|90552.3|90571.1|90546.1|66
1638379270000|2021-12-01 17:21:10|90574|90549|90574.1|90549.1|90574.4|90549.4|90571.9|90546.9|67
1638379280000|2021-12-01 17:21:20|90573.9|90548.9|90569.6|90544.6|90574.2|90549.2|90569.6|90544.6|70
1638379290000|2021-12-01 17:21:30|90570.8|90545.8|90570|90545|90573.1|90548.1|90569.8|90544.8|62
1638379300000|2021-12-01 17:21:40|90569.3|90544.3|90566|90541|90569.8|90544.8|90565.4|90540.4|68
1638379310000|2021-12-01 17:21:50|90566.3|90541.3|90565.1|90540.1|90567.2|90542.2|90564.4|90539.4|70
1638379320000|2021-12-01 17:22:00|90564.3|90539.3|90567.3|90542.3|90568|90543|90563.7|90538.7|67
1638379330000|2021-12-01 17:22:10|90567.4|90542.4|90565.3|90540.3|90567.4|90542.4|90561.3|90536.3|63
1638379340000|2021-12-01 17:22:20|90565.1|90540.1|90561.8|90536.8|90565.1|90540.1|90560.2|90535.2|52
1638379350000|2021-12-01 17:22:30|90561.4|90536.4|90558.6|90533.6|90562.1|90537.1|90557.4|90532.4|56
1638379360000|2021-12-01 17:22:40|90558.4|90533.4|90554.8|90529.8|90559.2|90534.2|90554.6|90529.6|61
1638379370000|2021-12-01 17:22:50|90554.6|90529.6|90552.3|90527.3|90555.1|90530.1|90551.4|90526.4|61
1638379380000|2021-12-01 17:23:00|90552.1|90527.1|90568.1|90543.1|90569.9|90544.9|90551.9|90526.9|71
1638379390000|2021-12-01 17:23:10|90568|90543|90567.6|90542.6|90568.4|90543.4|90566.4|90541.4|68
1638379400000|2021-12-01 17:23:20|90567.9|90542.9|90566.6|90541.6|90568.7|90543.7|90566.1|90541.1|45
1638379410000|2021-12-01 17:23:30|90567.4|90542.4|90567.5|90542.5|90567.8|90542.8|90566.2|90541.2|48
1638379420000|2021-12-01 17:23:40|90567.6|90542.6|90562.1|90537.1|90568.1|90543.1|90559.5|90534.5|58
1638379430000|2021-12-01 17:23:50|90562|90537|90555.8|90530.8|90563.1|90538.1|90554.8|90529.8|67
1638379440000|2021-12-01 17:24:00|90555.6|90530.6|90557.3|90532.3|90558.2|90533.2|90551.9|90526.9|65
1638379450000|2021-12-01 17:24:10|90557.9|90532.9|90565.6|90540.6|90566.2|90541.2|90557.7|90532.7|56
1638379460000|2021-12-01 17:24:20|90565.8|90540.8|90563.7|90538.7|90566.3|90541.3|90563.7|90538.7|35
1638379470000|2021-12-01 17:24:30|90563.9|90538.9|90566.3|90541.3|90566.3|90541.3|90563.2|90538.2|47
1638379480000|2021-12-01 17:24:40|90566.5|90541.5|90570.4|90545.4|90572.1|90547.1|90562.9|90537.9|53
1638379490000|2021-12-01 17:24:50|90569.7|90544.7|90570.9|90545.9|90571.7|90546.7|90569.1|90544.1|62
1638379500000|2021-12-01 17:25:00|90570.8|90545.8|90574.7|90549.7|90575|90550|90569.1|90544.1|56
1638379510000|2021-12-01 17:25:10|90573.6|90548.6|90575.6|90550.6|90576|90551|90573.6|90548.6|58
1638379520000|2021-12-01 17:25:20|90575.5|90550.5|90576|90551|90576|90551|90574.5|90549.5|43
1638379530000|2021-12-01 17:25:30|90575.9|90550.9|90576.2|90551.2|90577|90552|90575.7|90550.7|44
1638379540000|2021-12-01 17:25:40|90576|90551|90575.7|90550.7|90576.7|90551.7|90575.5|90550.5|47
1638379550000|2021-12-01 17:25:50|90576.5|90551.5|90567.6|90542.6|90576.5|90551.5|90566.8|90541.8|55
1638379560000|2021-12-01 17:26:00|90567.5|90542.5|90569.4|90544.4|90570.6|90545.6|90567.4|90542.4|56
1638379570000|2021-12-01 17:26:10|90569.5|90544.5|90572.3|90547.3|90573.1|90548.1|90569.1|90544.1|46
1638379580000|2021-12-01 17:26:20|90572.5|90547.5|90570.6|90545.6|90573.2|90548.2|90570.6|90545.6|44
1638379590000|2021-12-01 17:26:30|90570.1|90545.1|90570.8|90545.8|90571.1|90546.1|90569.4|90544.4|46
1638379600000|2021-12-01 17:26:40|90570.7|90545.7|90570.4|90545.4|90571.8|90546.8|90570|90545|38
1638379610000|2021-12-01 17:26:50|90570.3|90545.3|90568.7|90543.7|90572.8|90547.8|90568|90543|57
1638379620000|2021-12-01 17:27:00|90568.6|90543.6|90571.5|90546.5|90571.5|90546.5|90568.1|90543.1|40
1638379630000|2021-12-01 17:27:10|90571.6|90546.6|90571.3|90546.3|90572|90547|90571.1|90546.1|37
1638379640000|2021-12-01 17:27:20|90571.6|90546.6|90571.7|90546.7|90573|90548|90570.2|90545.2|31
1638379650000|2021-12-01 17:27:30|90572.2|90547.2|90576.1|90551.1|90578|90553|90570.5|90545.5|58
1638379660000|2021-12-01 17:27:40|90575.9|90550.9|90592.3|90567.3|90592.7|90567.7|90570.2|90545.2|56
1638379670000|2021-12-01 17:27:50|90592.4|90567.4|90594.3|90569.3|90596.6|90571.6|90592.3|90567.3|42
1638379680000|2021-12-01 17:28:00|90594|90569|90590.8|90565.8|90595|90570|90590.5|90565.5|49
1638379690000|2021-12-01 17:28:10|90591.6|90566.6|90587.9|90562.9|90591.9|90566.9|90587.5|90562.5|46
1638379700000|2021-12-01 17:28:20|90588.5|90563.5|90586.9|90561.9|90589|90564|90586.1|90561.1|42
1638379710000|2021-12-01 17:28:30|90586.6|90561.6|90588.9|90563.9|90589.3|90564.3|90585.5|90560.5|39
1638379720000|2021-12-01 17:28:40|90589|90564|90598.9|90573.9|90600.2|90575.2|90588.6|90563.6|54
1638379730000|2021-12-01 17:28:50|90598.8|90573.8|90597.8|90572.8|90599.7|90574.7|90595.5|90570.5|54
1638379740000|2021-12-01 17:29:00|90597.3|90572.3|90596.4|90571.4|90597.9|90572.9|90595.7|90570.7|51
1638379750000|2021-12-01 17:29:10|90596.6|90571.6|90597|90572|90597.4|90572.4|90595|90570|44
1638379760000|2021-12-01 17:29:20|90596.8|90571.8|90592.8|90567.8|90596.8|90571.8|90591.8|90566.8|41
1638379770000|2021-12-01 17:29:30|90592.9|90567.9|90596.8|90571.8|90597.6|90572.6|90591.2|90566.2|60
1638379780000|2021-12-01 17:29:40|90597.1|90572.1|90590.7|90565.7|90597.1|90572.1|90586.1|90561.1|61
1638379790000|2021-12-01 17:29:50|90590.8|90565.8|90571.5|90546.5|90590.8|90565.8|90571.3|90546.3|65
1638379800000|2021-12-01 17:30:00|90572|90547|90572.1|90547.1|90574.5|90549.5|90569.5|90544.5|66
1638379810000|2021-12-01 17:30:10|90572|90547|90573.8|90548.8|90574.1|90549.1|90571.8|90546.8|36
1638379820000|2021-12-01 17:30:20|90573.7|90548.7|90574.2|90549.2|90579.2|90554.2|90571.2|90546.2|57
1638379830000|2021-12-01 17:30:30|90573.3|90548.3|90573.8|90548.8|90576.2|90551.2|90573|90548|59
1638379840000|2021-12-01 17:30:40|90573.6|90548.6|90566|90541|90573.6|90548.6|90564.3|90539.3|57
1638379850000|2021-12-01 17:30:50|90566.1|90541.1|90567.3|90542.3|90568.9|90543.9|90565.7|90540.7|57
1638379860000|2021-12-01 17:31:00|90567.8|90542.8|90567.7|90542.7|90569.9|90544.9|90566.4|90541.4|39
1638379870000|2021-12-01 17:31:10|90568|90543|90568.9|90543.9|90570.9|90545.9|90567.3|90542.3|46
1638379880000|2021-12-01 17:31:20|90569|90544|90570.1|90545.1|90570.7|90545.7|90568.7|90543.7|49
1638379890000|2021-12-01 17:31:30|90568.8|90543.8|90579.6|90554.6|90579.6|90554.6|90568.6|90543.6|52
1638379900000|2021-12-01 17:31:40|90580|90555|90581.6|90556.6|90582.3|90557.3|90578.7|90553.7|47
1638379910000|2021-12-01 17:31:50|90582.5|90557.5|90587.5|90562.5|90588.8|90563.8|90581.7|90556.7|51
1638379920000|2021-12-01 17:32:00|90587.3|90562.3|90585.5|90560.5|90587.4|90562.4|90585.3|90560.3|32
1638379930000|2021-12-01 17:32:10|90585.4|90560.4|90581.6|90556.6|90585.4|90560.4|90580.7|90555.7|54
1638379940000|2021-12-01 17:32:20|90581.5|90556.5|90586.2|90561.2|90586.2|90561.2|90581.5|90556.5|49
1638379950000|2021-12-01 17:32:30|90585.7|90560.7|90586.6|90561.6|90586.7|90561.7|90585.5|90560.5|34
1638379960000|2021-12-01 17:32:40|90586.4|90561.4|90585.7|90560.7|90588.5|90563.5|90584.8|90559.8|36
1638379970000|2021-12-01 17:32:50|90585.4|90560.4|90586.3|90561.3|90586.7|90561.7|90584.7|90559.7|38
1638379980000|2021-12-01 17:33:00|90586|90561|90584|90559|90586.1|90561.1|90582.7|90557.7|39
1638379990000|2021-12-01 17:33:10|90584.1|90559.1|90582.5|90557.5|90585.6|90560.6|90582.5|90557.5|40
1638380000000|2021-12-01 17:33:20|90582.6|90557.6|90584|90559|90586.6|90561.6|90581.8|90556.8|52
1638380010000|2021-12-01 17:33:30|90584.5|90559.5|90590.4|90565.4|90590.8|90565.8|90584.5|90559.5|50
1638380020000|2021-12-01 17:33:40|90589.8|90564.8|90592.1|90567.1|90593.5|90568.5|90586.3|90561.3|45
1638380030000|2021-12-01 17:33:50|90591.4|90566.4|90594.7|90569.7|90595.6|90570.6|90588.9|90563.9|58
1638380040000|2021-12-01 17:34:00|90595.3|90570.3|90590.7|90565.7|90595.3|90570.3|90590.4|90565.4|68
1638380050000|2021-12-01 17:34:10|90590.5|90565.5|90599.3|90574.3|90600.5|90575.5|90590.5|90565.5|57
1638380060000|2021-12-01 17:34:20|90599.5|90574.5|90605.4|90580.4|90606.1|90581.1|90594|90569|60
1638380070000|2021-12-01 17:34:30|90605.3|90580.3|90597.7|90572.7|90606.1|90581.1|90597.5|90572.5|58
1638380080000|2021-12-01 17:34:40|90599|90574|90599.6|90574.6|90599.6|90574.6|90597.5|90572.5|67
1638380090000|2021-12-01 17:34:50|90601.7|90576.7|90598.3|90573.3|90602.7|90577.7|90598.3|90573.3|41
1638380100000|2021-12-01 17:35:00|90597.9|90572.9|90600.8|90575.8|90602.9|90577.9|90597.8|90572.8|58
1638380110000|2021-12-01 17:35:10|90600.7|90575.7|90607|90582|90607.1|90582.1|90600.5|90575.5|51
1638380120000|2021-12-01 17:35:20|90607.1|90582.1|90608.2|90583.2|90609.9|90584.9|90606.6|90581.6|59
1638380130000|2021-12-01 17:35:30|90608.3|90583.3|90607.7|90582.7|90608.7|90583.7|90607.3|90582.3|41
1638380140000|2021-12-01 17:35:40|90607.4|90582.4|90606.3|90581.3|90607.9|90582.9|90605.9|90580.9|32
1638380150000|2021-12-01 17:35:50|90606.2|90581.2|90605.7|90580.7|90606.2|90581.2|90603.9|90578.9|49
1638380160000|2021-12-01 17:36:00|90605.9|90580.9|90606.3|90581.3|90606.8|90581.8|90605.7|90580.7|38
1638380170000|2021-12-01 17:36:10|90606.1|90581.1|90603.4|90578.4|90606.1|90581.1|90603.4|90578.4|37
1638380180000|2021-12-01 17:36:20|90603.3|90578.3|90604.3|90579.3|90604.3|90579.3|90601.3|90576.3|51
1638380190000|2021-12-01 17:36:30|90604.4|90579.4|90604|90579|90604.4|90579.4|90603.5|90578.5|40
1638380200000|2021-12-01 17:36:40|90603.7|90578.7|90604.2|90579.2|90605.3|90580.3|90603.6|90578.6|38
1638380210000|2021-12-01 17:36:50|90604.4|90579.4|90605.6|90580.6|90609|90584|90604.4|90579.4|42
1638380220000|2021-12-01 17:37:00|90606.2|90581.2|90604.9|90579.9|90608.4|90583.4|90604.6|90579.6|45
1638380230000|2021-12-01 17:37:10|90605.1|90580.1|90607.2|90582.2|90607.3|90582.3|90604.7|90579.7|37
1638380240000|2021-12-01 17:37:20|90607.3|90582.3|90602.1|90577.1|90608.1|90583.1|90601.4|90576.4|65
1638380250000|2021-12-01 17:37:30|90602.4|90577.4|90601.9|90576.9|90602.8|90577.8|90601|90576|49
1638380260000|2021-12-01 17:37:40|90602.1|90577.1|90605.2|90580.2|90608.6|90583.6|90602.1|90577.1|44
1638380270000|2021-12-01 17:37:50|90605.5|90580.5|90607.7|90582.7|90608.3|90583.3|90605.5|90580.5|36
1638380280000|2021-12-01 17:38:00|90607.6|90582.6|90604.9|90579.9|90610.7|90585.7|90604.4|90579.4|52
1638380290000|2021-12-01 17:38:10|90605.1|90580.1|90604.1|90579.1|90607.2|90582.2|90603.5|90578.5|43
1638380300000|2021-12-01 17:38:20|90603.8|90578.8|90602.7|90577.7|90604.3|90579.3|90600.5|90575.5|67
1638380310000|2021-12-01 17:38:30|90603.3|90578.3|90604.6|90579.6|90604.6|90579.6|90601.2|90576.2|46
1638380320000|2021-12-01 17:38:40|90604.5|90579.5|90609.3|90584.3|90610.6|90585.6|90603.8|90578.8|55
1638380330000|2021-12-01 17:38:50|90609.9|90584.9|90608.3|90583.3|90610.1|90585.1|90607.3|90582.3|33
1638380340000|2021-12-01 17:39:00|90607.5|90582.5|90608.1|90583.1|90609|90584|90606.9|90581.9|49
1638380350000|2021-12-01 17:39:10|90608.5|90583.5|90607.4|90582.4|90608.9|90583.9|90606.7|90581.7|39
1638380360000|2021-12-01 17:39:20|90607.2|90582.2|90608|90583|90609.7|90584.7|90606.8|90581.8|37
1638380370000|2021-12-01 17:39:30|90607.8|90582.8|90601.8|90576.8|90608.2|90583.2|90601.1|90576.1|30
1638380380000|2021-12-01 17:39:40|90601.3|90576.3|90601.4|90576.4|90602.2|90577.2|90599.4|90574.4|63
1638380390000|2021-12-01 17:39:50|90601.6|90576.6|90601.8|90576.8|90602|90577|90600.9|90575.9|43
1638380400000|2021-12-01 17:40:00|90601.9|90576.9|90595.3|90570.3|90601.9|90576.9|90593.3|90568.3|58
1638380410000|2021-12-01 17:40:10|90595.1|90570.1|90594.2|90569.2|90595.4|90570.4|90593.2|90568.2|65
1638380420000|2021-12-01 17:40:20|90594.3|90569.3|90596.1|90571.1|90596.6|90571.6|90593.6|90568.6|57
1638380430000|2021-12-01 17:40:30|90596.3|90571.3|90595.4|90570.4|90597.5|90572.5|90594|90569|69
1638380440000|2021-12-01 17:40:40|90595.3|90570.3|90595|90570|90595.4|90570.4|90593.3|90568.3|63
1638380450000|2021-12-01 17:40:50|90594.9|90569.9|90591.3|90566.3|90595.6|90570.6|90588.4|90563.4|63
1638380460000|2021-12-01 17:41:00|90591.6|90566.6|90587.2|90562.2|90592.3|90567.3|90586.5|90561.5|62
1638380470000|2021-12-01 17:41:10|90587|90562|90587.2|90562.2|90588|90563|90586.8|90561.8|39
1638380480000|2021-12-01 17:41:20|90587.3|90562.3|90584.4|90559.4|90587.4|90562.4|90584.4|90559.4|34
1638380490000|2021-12-01 17:41:30|90584.6|90559.6|90580.3|90555.3|90584.6|90559.6|90577.7|90552.7|51
1638380500000|2021-12-01 17:41:40|90580.4|90555.4|90581.8|90556.8|90581.8|90556.8|90579.9|90554.9|30
1638380510000|2021-12-01 17:41:50|90581.9|90556.9|90578.7|90553.7|90582.4|90557.4|90578.6|90553.6|33
1638380520000|2021-12-01 17:42:00|90579.3|90554.3|90578.8|90553.8|90579.8|90554.8|90576.1|90551.1|55
1638380530000|2021-12-01 17:42:10|90578.9|90553.9|90579|90554|90580.5|90555.5|90578.6|90553.6|39
1638380540000|2021-12-01 17:42:20|90578.9|90553.9|90578.7|90553.7|90581|90556|90577.9|90552.9|42
1638380550000|2021-12-01 17:42:30|90578.8|90553.8|90577.4|90552.4|90580.7|90555.7|90575.6|90550.6|44
1638380560000|2021-12-01 17:42:40|90578|90553|90580.8|90555.8|90582.1|90557.1|90577.8|90552.8|42
1638380570000|2021-12-01 17:42:50|90581.4|90556.4|90582.8|90557.8|90585.4|90560.4|90581.4|90556.4|52
1638380580000|2021-12-01 17:43:00|90582.7|90557.7|90583.9|90558.9|90584.5|90559.5|90582.6|90557.6|37
1638380590000|2021-12-01 17:43:10|90584.2|90559.2|90587.3|90562.3|90587.4|90562.4|90583.4|90558.4|41
1638380600000|2021-12-01 17:43:20|90587.1|90562.1|90582|90557|90587.5|90562.5|90582|90557|34
1638380610000|2021-12-01 17:43:30|90581.7|90556.7|90584.5|90559.5|90585.8|90560.8|90581.7|90556.7|48
1638380620000|2021-12-01 17:43:40|90584.3|90559.3|90579.1|90554.1|90584.3|90559.3|90579|90554|39
1638380630000|2021-12-01 17:43:50|90578.7|90553.7|90581.6|90556.6|90583.3|90558.3|90578.7|90553.7|55
1638380640000|2021-12-01 17:44:00|90581.7|90556.7|90583.2|90558.2|90584.5|90559.5|90580.6|90555.6|56
1638380650000|2021-12-01 17:44:10|90584|90559|90582.3|90557.3|90584|90559|90582.1|90557.1|32
1638380660000|2021-12-01 17:44:20|90582.1|90557.1|90585.9|90560.9|90588.3|90563.3|90581.8|90556.8|46
1638380670000|2021-12-01 17:44:30|90585.8|90560.8|90586.6|90561.6|90589|90564|90585.8|90560.8|58
1638380680000|2021-12-01 17:44:40|90586.5|90561.5|90585.6|90560.6|90587.3|90562.3|90584.8|90559.8|32
1638380690000|2021-12-01 17:44:50|90586.1|90561.1|90585.6|90560.6|90588.4|90563.4|90584.7|90559.7|43
1638380700000|2021-12-01 17:45:00|90585.8|90560.8|90587.8|90562.8|90589.6|90564.6|90584.7|90559.7|50
1638380710000|2021-12-01 17:45:10|90588.1|90563.1|90590.5|90565.5|90592|90567|90588.1|90563.1|55
1638380720000|2021-12-01 17:45:20|90590.2|90565.2|90589.7|90564.7|90590.9|90565.9|90588.3|90563.3|35
1638380730000|2021-12-01 17:45:30|90589.5|90564.5|90597.9|90572.9|90612.3|90574.8|90589.5|90560.6|53
1638380740000|2021-12-01 17:45:40|90598.3|90573.3|90599.2|90574.2|90599.8|90574.8|90594.6|90569.6|36
1638380750000|2021-12-01 17:45:50|90599.3|90574.3|90597.8|90572.8|90599.3|90574.3|90597.5|90572.5|25
1638380760000|2021-12-01 17:46:00|90597|90572|90598.8|90573.8|90599.7|90574.7|90597|90572|35
1638380770000|2021-12-01 17:46:10|90598.9|90573.9|90594.9|90569.9|90598.9|90573.9|90594.9|90569.9|32
1638380780000|2021-12-01 17:46:20|90595|90570|90593.2|90568.2|90595.5|90570.5|90593.2|90568.2|40
1638380790000|2021-12-01 17:46:30|90593.4|90568.4|90597.4|90572.4|90597.5|90572.5|90593.1|90568.1|45
1638380800000|2021-12-01 17:46:40|90597.1|90572.1|90593.7|90568.7|90597.1|90572.1|90593.3|90568.3|42
1638380810000|2021-12-01 17:46:50|90594|90569|90592.3|90567.3|90595.1|90570.1|90592.3|90567.3|36
1638380820000|2021-12-01 17:47:00|90592.8|90567.8|90593.3|90568.3|90593.6|90568.6|90591.6|90566.6|38
1638380830000|2021-12-01 17:47:10|90593.1|90568.1|90592.9|90567.9|90594|90569|90592|90567|43
1638380840000|2021-12-01 17:47:20|90592.7|90567.7|90590.8|90565.8|90594.3|90569.3|90589.8|90564.8|57
1638380850000|2021-12-01 17:47:30|90590.4|90565.4|90592|90567|90592.5|90567.5|90590.4|90565.4|56
1638380860000|2021-12-01 17:47:40|90591.9|90566.9|90593.1|90568.1|90593.3|90568.3|90591.8|90566.8|52
1638380870000|2021-12-01 17:47:50|90592.9|90567.9|90592.9|90567.9|90596.4|90571.4|90592.8|90567.8|45
1638380880000|2021-12-01 17:48:00|90592.8|90567.8|90593.4|90568.4|90593.4|90568.4|90591.8|90566.8|57
1638380890000|2021-12-01 17:48:10|90593.3|90568.3|90591.4|90566.4|90593.3|90568.3|90590.5|90565.5|58
1638380900000|2021-12-01 17:48:20|90592|90567|90589.2|90564.2|90592|90567|90586.1|90561.1|58
1638380910000|2021-12-01 17:48:30|90589.5|90564.5|90590.1|90565.1|90590.9|90565.9|90588.8|90563.8|74
1638380920000|2021-12-01 17:48:40|90590.4|90565.4|90589.2|90564.2|90590.5|90565.5|90587.9|90562.9|64
1638380930000|2021-12-01 17:48:50|90589.6|90564.6|90591.8|90566.8|90592.9|90567.9|90589.1|90564.1|67
1638380940000|2021-12-01 17:49:00|90591.7|90566.7|90588.2|90563.2|90595.1|90570.1|90587.5|90562.5|62
1638380950000|2021-12-01 17:49:10|90587.6|90562.6|90592.4|90567.4|90593|90568|90587.6|90562.6|56
1638380960000|2021-12-01 17:49:20|90592.1|90567.1|90590.6|90565.6|90592.5|90567.5|90589.7|90564.7|64
1638380970000|2021-12-01 17:49:30|90590.5|90565.5|90587.4|90562.4|90590.6|90565.6|90586.4|90561.4|56
1638380980000|2021-12-01 17:49:40|90587.3|90562.3|90590.3|90565.3|90590.3|90565.3|90584.7|90559.7|55
1638380990000|2021-12-01 17:49:50|90592|90567|90588.4|90563.4|90592.8|90567.8|90588.2|90563.2|61
1638381000000|2021-12-01 17:50:00|90589.2|90564.2|90593.9|90568.9|90594.3|90569.3|90588.5|90563.5|67
1638381010000|2021-12-01 17:50:10|90593.2|90568.2|90595.1|90570.1|90595.3|90570.3|90592.3|90567.3|61
1638381020000|2021-12-01 17:50:20|90594.7|90569.7|90595.1|90570.1|90599.5|90574.5|90594.5|90569.5|68
1638381030000|2021-12-01 17:50:30|90595|90570|90587.4|90562.4|90595.6|90570.6|90586.2|90561.2|68
1638381040000|2021-12-01 17:50:40|90587.1|90562.1|90590.4|90565.4|90591.6|90566.6|90587|90562|72
1638381050000|2021-12-01 17:50:50|90591.1|90566.1|90591.4|90566.4|90591.4|90566.4|90588.8|90563.8|62
1638381060000|2021-12-01 17:51:00|90590.7|90565.7|90585.1|90560.1|90591.2|90566.2|90585.1|90560.1|65
1638381070000|2021-12-01 17:51:10|90586|90561|90586|90561|90586.6|90561.6|90584.7|90559.7|63
1638381080000|2021-12-01 17:51:20|90585.9|90560.9|90579.3|90554.3|90585.9|90560.9|90578.8|90553.8|69
1638381090000|2021-12-01 17:51:30|90579.4|90554.4|90573.6|90548.6|90579.4|90554.4|90571.1|90546.1|61
1638381100000|2021-12-01 17:51:40|90573.5|90548.5|90574.2|90549.2|90574.4|90549.4|90571.2|90546.2|62
1638381110000|2021-12-01 17:51:50|90574.6|90549.6|90574.1|90549.1|90574.8|90549.8|90572.8|90547.8|61
1638381120000|2021-12-01 17:52:00|90574.6|90549.6|90568|90543|90575.1|90550.1|90567.5|90542.5|72
1638381130000|2021-12-01 17:52:10|90568.6|90543.6|90572.4|90547.4|90578.6|90553.6|90567.8|90542.8|69
1638381140000|2021-12-01 17:52:20|90572.7|90547.7|90587.6|90562.6|90590|90565|90572.7|90547.7|70
1638381150000|2021-12-01 17:52:30|90587.7|90562.7|90585.9|90560.9|90588.2|90563.2|90584.8|90559.8|58
1638381160000|2021-12-01 17:52:40|90586|90561|90585.6|90560.6|90586.7|90561.7|90584.8|90559.8|38
1638381170000|2021-12-01 17:52:50|90585.5|90560.5|90586.6|90561.6|90591.5|90566.5|90583.5|90558.5|70
1638381180000|2021-12-01 17:53:00|90586.5|90561.5|90590.6|90565.6|90592.5|90567.5|90586.5|90561.5|75
1638381190000|2021-12-01 17:53:10|90591|90566|90587.1|90562.1|90591.9|90566.9|90586.2|90561.2|56
1638381200000|2021-12-01 17:53:20|90587.2|90562.2|90584.8|90559.8|90588.5|90563.5|90583.2|90558.2|58
1638381210000|2021-12-01 17:53:30|90585|90560|90591.3|90566.3|90591.4|90566.4|90583|90558|67
1638381220000|2021-12-01 17:53:40|90590.8|90565.8|90586.4|90561.4|90591.6|90566.6|90585.7|90560.7|57
1638381230000|2021-12-01 17:53:50|90586.3|90561.3|90584.1|90559.1|90587.2|90562.2|90583.1|90558.1|55
1638381240000|2021-12-01 17:54:00|90584.5|90559.5|90586.2|90561.2|90589.6|90564.6|90584.3|90559.3|63
1638381250000|2021-12-01 17:54:10|90586.6|90561.6|90586.5|90561.5|90590.3|90565.3|90585.8|90560.8|58
1638381260000|2021-12-01 17:54:20|90586.3|90561.3|90587.1|90562.1|90587.8|90562.8|90585.8|90560.8|33
1638381270000|2021-12-01 17:54:30|90588|90563|90589.1|90564.1|90590|90565|90588|90563|29
1638381280000|2021-12-01 17:54:40|90589.7|90564.7|90596|90571|90598.4|90573.4|90589.7|90564.7|49
1638381290000|2021-12-01 17:54:50|90595.9|90570.9|90596.3|90571.3|90598.4|90573.4|90594.4|90569.4|61
1638381300000|2021-12-01 17:55:00|90595.9|90570.9|90596.6|90571.6|90599.3|90574.3|90595.5|90570.5|60
1638381310000|2021-12-01 17:55:10|90596.8|90571.8|90597.2|90572.2|90598.7|90573.7|90594.3|90569.3|63
1638381320000|2021-12-01 17:55:20|90596.9|90571.9|90599.9|90574.9|90601|90576|90596.9|90571.9|64
1638381330000|2021-12-01 17:55:30|90599.7|90574.7|90599.2|90574.2|90601.1|90576.1|90599.2|90574.2|42
1638381340000|2021-12-01 17:55:40|90599.4|90574.4|90599|90574|90600.1|90575.1|90598.8|90573.8|33
1638381350000|2021-12-01 17:55:50|90598.8|90573.8|90598.3|90573.3|90600.3|90575.3|90598|90573|50
1638381360000|2021-12-01 17:56:00|90598.6|90573.6|90591.3|90566.3|90598.7|90573.7|90591.1|90566.1|59
1638381370000|2021-12-01 17:56:10|90591|90566|90598.2|90573.2|90598.5|90573.5|90591|90566|62
1638381380000|2021-12-01 17:56:20|90597.8|90572.8|90591.2|90566.2|90598.4|90573.4|90590.6|90565.6|67
1638381390000|2021-12-01 17:56:30|90591.1|90566.1|90589.1|90564.1|90591.3|90566.3|90589.1|90564.1|54
1638381400000|2021-12-01 17:56:40|90589.6|90564.6|90582|90557|90590.2|90565.2|90581.9|90556.9|59
1638381410000|2021-12-01 17:56:50|90582.3|90557.3|90589.6|90564.6|90590|90565|90581.3|90556.3|68
1638381420000|2021-12-01 17:57:00|90589.2|90564.2|90594.2|90569.2|90594.3|90569.3|90589|90564|52
1638381430000|2021-12-01 17:57:10|90594|90569|90597.6|90572.6|90599.6|90574.6|90594|90569|44
1638381440000|2021-12-01 17:57:20|90597.4|90572.4|90596.1|90571.1|90598.5|90573.5|90594.1|90569.1|46
1638381450000|2021-12-01 17:57:30|90594.6|90569.6|90594.7|90569.7|90595|90570|90593.2|90568.2|44
1638381460000|2021-12-01 17:57:40|90594.5|90569.5|90592.6|90567.6|90594.6|90569.6|90592.6|90567.6|37
1638381470000|2021-12-01 17:57:50|90592.5|90567.5|90593.1|90568.1|90595.7|90570.7|90592.3|90567.3|62
1638381480000|2021-12-01 17:58:00|90593.3|90568.3|90593.2|90568.2|90593.7|90568.7|90592.3|90567.3|53
1638381490000|2021-12-01 17:58:10|90593.3|90568.3|90593.7|90568.7|90594|90569|90591.9|90566.9|54
1638381500000|2021-12-01 17:58:20|90593.8|90568.8|90589.5|90564.5|90597.5|90572.5|90586.1|90561.1|61
1638381510000|2021-12-01 17:58:30|90589.1|90564.1|90589.1|90564.1|90589.1|90564.1|90586.3|90561.3|58
1638381520000|2021-12-01 17:58:40|90589.3|90564.3|90593.3|90568.3|90594.2|90569.2|90588.4|90563.4|54
1638381530000|2021-12-01 17:58:50|90593.8|90568.8|90592.4|90567.4|90593.8|90568.8|90590.1|90565.1|61
1638381540000|2021-12-01 17:59:00|90592.8|90567.8|90596.6|90571.6|90597.2|90572.2|90590.9|90565.9|55
1638381550000|2021-12-01 17:59:10|90596.8|90571.8|90591|90566|90597.9|90572.9|90590.5|90565.5|60
1638381560000|2021-12-01 17:59:20|90590.8|90565.8|90596.5|90571.5|90598.1|90573.1|90590|90565|39
1638381570000|2021-12-01 17:59:30|90597.1|90572.1|90608.6|90583.6|90608.6|90583.6|90597.1|90572.1|56
1638381580000|2021-12-01 17:59:40|90609|90584|90617.3|90592.3|90618.1|90593.1|90608.4|90583.4|57
1638381590000|2021-12-01 17:59:50|90617|90592|90624.1|90599.1|90624.4|90599.4|90616.7|90591.7|47
1638381600000|2021-12-01 18:00:00|90622.8|90597.8|90622|90597|90626.3|90601.3|90621.6|90596.6|52
1638381610000|2021-12-01 18:00:10|90622.1|90597.1|90616.1|90591.1|90622.7|90597.7|90615.7|90590.7|49
1638381620000|2021-12-01 18:00:20|90616.2|90591.2|90620.4|90595.4|90622.2|90597.2|90614.5|90589.5|45
1638381630000|2021-12-01 18:00:30|90620.3|90595.3|90618.2|90593.2|90621.6|90596.6|90617.3|90592.3|49
1638381640000|2021-12-01 18:00:40|90618.3|90593.3|90610.1|90585.1|90618.7|90593.7|90609.2|90584.2|53
1638381650000|2021-12-01 18:00:50|90610.3|90585.3|90611.2|90586.2|90613.5|90588.5|90608.4|90583.4|57
1638381660000|2021-12-01 18:01:00|90612.3|90587.3|90612.5|90587.5|90613.5|90588.5|90610|90585|44
1638381670000|2021-12-01 18:01:10|90612.6|90587.6|90612|90587|90612.8|90587.8|90611.6|90586.6|41
1638381680000|2021-12-01 18:01:20|90612.1|90587.1|90611.9|90586.9|90614.4|90589.4|90611.7|90586.7|35
1638381690000|2021-12-01 18:01:30|90612.4|90587.4|90605.9|90580.9|90613.2|90588.2|90605.5|90580.5|48
1638381700000|2021-12-01 18:01:40|90606.7|90581.7|90603.6|90578.6|90606.7|90581.7|90603.6|90578.6|46
1638381710000|2021-12-01 18:01:50|90603.5|90578.5|90603.9|90578.9|90604.7|90579.7|90602.2|90577.2|33
1638381720000|2021-12-01 18:02:00|90604.1|90579.1|90602.6|90577.6|90604.3|90579.3|90601.4|90576.4|33
1638381730000|2021-12-01 18:02:10|90602.8|90577.8|90609|90584|90609.5|90584.5|90602.4|90577.4|51
1638381740000|2021-12-01 18:02:20|90609.4|90584.4|90623.7|90598.7|90627.4|90602.4|90609.4|90584.4|55
1638381750000|2021-12-01 18:02:30|90623.2|90598.2|90624.4|90599.4|90625.4|90600.4|90616.6|90591.6|56
1638381760000|2021-12-01 18:02:40|90624.6|90599.6|90622.8|90597.8|90625.7|90600.7|90621.7|90596.7|41
1638381770000|2021-12-01 18:02:50|90621.8|90596.8|90615.9|90590.9|90627.8|90602.8|90615.9|90590.9|43
1638381780000|2021-12-01 18:03:00|90615.6|90590.6|90617.1|90592.1|90618|90593|90615.3|90590.3|47
1638381790000|2021-12-01 18:03:10|90616.9|90591.9|90616.8|90591.8|90617.7|90592.7|90615.8|90590.8|40
1638381800000|2021-12-01 18:03:20|90616.9|90591.9|90620.7|90595.7|90621.4|90596.4|90616.9|90591.9|39
1638381810000|2021-12-01 18:03:30|90620.9|90595.9|90617.7|90592.7|90621.2|90596.2|90617.4|90592.4|31
1638381820000|2021-12-01 18:03:40|90617.8|90592.8|90617.5|90592.5|90618.3|90593.3|90616.6|90591.6|29
1638381830000|2021-12-01 18:03:50|90616.9|90591.9|90616.5|90591.5|90618.1|90593.1|90616.2|90591.2|35
1638381840000|2021-12-01 18:04:00|90616.4|90591.4|90615.1|90590.1|90617.4|90592.4|90613.3|90588.3|46
1638381850000|2021-12-01 18:04:10|90614.6|90589.6|90611.3|90586.3|90617.6|90592.6|90611.3|90586.3|51
1638381860000|2021-12-01 18:04:20|90611.7|90586.7|90610.4|90585.4|90613|90588|90608.6|90583.6|47
1638381870000|2021-12-01 18:04:30|90610.1|90585.1|90609.6|90584.6|90613.3|90588.3|90609.3|90584.3|46
1638381880000|2021-12-01 18:04:40|90609.3|90584.3|90609.6|90584.6|90610.6|90585.6|90608.9|90583.9|40
1638381890000|2021-12-01 18:04:50|90610.1|90585.1|90631.3|90606.3|90641.5|90616.5|90610.1|90585.1|70
1638381900000|2021-12-01 18:05:00|90630.4|90605.4|90600.6|90575.6|90630.9|90605.9|90600.4|90575.4|48
1638381910000|2021-12-01 18:05:10|90600.8|90575.8|90601.4|90576.4|90605.6|90580.6|90599.7|90574.7|52
1638381920000|2021-12-01 18:05:20|90601.3|90576.3|90604.9|90579.9|90604.9|90579.9|90601.3|90576.3|43
1638381930000|2021-12-01 18:05:30|90605.2|90580.2|90609.4|90584.4|90612.8|90587.8|90605.2|90580.2|43
1638381940000|2021-12-01 18:05:40|90609.1|90584.1|90603.7|90578.7|90609.5|90584.5|90602.6|90577.6|48
1638381950000|2021-12-01 18:05:50|90603.6|90578.6|90602.2|90577.2|90603.8|90578.8|90602.2|90577.2|33
1638381960000|2021-12-01 18:06:00|90602.1|90577.1|90608.8|90583.8|90608.8|90583.8|90601.9|90576.9|36
1638381970000|2021-12-01 18:06:10|90608.7|90583.7|90607.2|90582.2|90609.8|90584.8|90606.6|90581.6|44
1638381980000|2021-12-01 18:06:20|90607|90582|90603|90578|90607|90582|90602.2|90577.2|46
1638381990000|2021-12-01 18:06:30|90603.2|90578.2|90611.7|90586.7|90613.5|90588.5|90603.2|90578.2|45
1638382000000|2021-12-01 18:06:40|90611.8|90586.8|90611.7|90586.7|90613.4|90588.4|90611.1|90586.1|46
1638382010000|2021-12-01 18:06:50|90611.5|90586.5|90619.8|90594.8|90619.8|90594.8|90611.3|90586.3|47
1638382020000|2021-12-01 18:07:00|90619.4|90594.4|90622.9|90597.9|90623.2|90598.2|90619.4|90594.4|40
1638382030000|2021-12-01 18:07:10|90623|90598|90622.3|90597.3|90625.2|90600.2|90617.7|90592.7|51
1638382040000|2021-12-01 18:07:20|90622.2|90597.2|90625.6|90600.6|90625.9|90600.9|90622.2|90597.2|51
1638382050000|2021-12-01 18:07:30|90625.5|90600.5|90627.9|90602.9|90629|90604|90624.1|90599.1|47
1638382060000|2021-12-01 18:07:40|90627.6|90602.6|90628.2|90603.2|90628.7|90603.7|90624.8|90599.8|54
1638382070000|2021-12-01 18:07:50|90628.3|90603.3|90640.1|90615.1|90640.1|90615.1|90624.5|90599.5|62
1638382080000|2021-12-01 18:08:00|90640.2|90615.2|90639.9|90614.9|90644.7|90619.7|90629.7|90604.7|63
1638382090000|2021-12-01 18:08:10|90640.3|90615.3|90634.1|90609.1|90642.1|90617.1|90632.7|90607.7|66
1638382100000|2021-12-01 18:08:20|90633.7|90608.7|90606|90581|90633.7|90608.7|90606|90581|58
1638382110000|2021-12-01 18:08:30|90605.9|90580.9|90607.4|90582.4|90611.2|90586.2|90605.1|90580.1|58
1638382120000|2021-12-01 18:08:40|90607.9|90582.9|90612.8|90587.8|90612.8|90587.8|90607.4|90582.4|55
1638382130000|2021-12-01 18:08:50|90612.1|90587.1|90610.6|90585.6|90613.7|90588.7|90609.4|90584.4|55
1638382140000|2021-12-01 18:09:00|90611|90586|90611.9|90586.9|90613.9|90588.9|90607.3|90582.3|62
1638382150000|2021-12-01 18:09:10|90612.5|90587.5|90612.9|90587.9|90613.5|90588.5|90611.4|90586.4|57
1638382160000|2021-12-01 18:09:20|90612.6|90587.6|90612.4|90587.4|90613|90588|90611.4|90586.4|36
1638382170000|2021-12-01 18:09:30|90612.6|90587.6|90608.2|90583.2|90612.9|90587.9|90608.2|90583.2|52
1638382180000|2021-12-01 18:09:40|90608.7|90583.7|90601.7|90576.7|90608.7|90583.7|90598.6|90573.6|58
1638382190000|2021-12-01 18:09:50|90601.5|90576.5|90610.2|90585.2|90613|90588|90597.3|90572.3|67
1638382200000|2021-12-01 18:10:00|90610.8|90585.8|90612.3|90587.3|90618.6|90593.6|90609.7|90584.7|58
1638382210000|2021-12-01 18:10:10|90611.5|90586.5|90616.9|90591.9|90617.2|90592.2|90610.3|90585.3|60
1638382220000|2021-12-01 18:10:20|90617.2|90592.2|90616.3|90591.3|90617.4|90592.4|90615.9|90590.9|39
1638382230000|2021-12-01 18:10:30|90616.6|90591.6|90610.3|90585.3|90616.6|90591.6|90608.5|90583.5|55
1638382240000|2021-12-01 18:10:40|90609.9|90584.9|90610.9|90585.9|90611.6|90586.6|90609.5|90584.5|47
1638382250000|2021-12-01 18:10:50|90610.6|90585.6|90615.4|90590.4|90618.5|90593.5|90610.6|90585.6|58
1638382260000|2021-12-01 18:11:00|90614.7|90589.7|90618.5|90593.5|90618.5|90593.5|90614.7|90589.7|39
1638382270000|2021-12-01 18:11:10|90621.4|90596.4|90618.2|90593.2|90622.7|90597.7|90618.2|90593.2|37
1638382280000|2021-12-01 18:11:20|90618.3|90593.3|90615.2|90590.2|90618.3|90593.3|90609.7|90584.7|56
1638382290000|2021-12-01 18:11:30|90614.8|90589.8|90618.9|90593.9|90618.9|90593.9|90614.2|90589.2|49
1638382300000|2021-12-01 18:11:40|90618.8|90593.8|90621.2|90596.2|90621.6|90596.6|90618.8|90593.8|47
1638382310000|2021-12-01 18:11:50|90621.3|90596.3|90626.9|90601.9|90627.9|90602.9|90621.2|90596.2|42
1638382320000|2021-12-01 18:12:00|90627.6|90602.6|90627.5|90602.5|90629.5|90604.5|90627.1|90602.1|52
1638382330000|2021-12-01 18:12:10|90627.4|90602.4|90633.3|90608.3|90633.6|90608.6|90627.4|90602.4|57
1638382340000|2021-12-01 18:12:20|90632.4|90607.4|90628|90603|90633.5|90608.5|90628|90603|48
1638382350000|2021-12-01 18:12:30|90628.4|90603.4|90629.9|90604.9|90632.3|90607.3|90626.4|90601.4|54
1638382360000|2021-12-01 18:12:40|90629.6|90604.6|90633.9|90608.9|90634.6|90609.6|90629.1|90604.1|49
1638382370000|2021-12-01 18:12:50|90633.2|90608.2|90635.6|90610.6|90636.5|90611.5|90633.2|90608.2|44
1638382380000|2021-12-01 18:13:00|90635.7|90610.7|90640.3|90615.3|90646.3|90621.3|90635.1|90610.1|65
1638382390000|2021-12-01 18:13:10|90640.6|90615.6|90640.4|90615.4|90642.8|90617.8|90639.8|90614.8|49
1638382400000|2021-12-01 18:13:20|90639.9|90614.9|90640.6|90615.6|90641.4|90616.4|90639.9|90614.9|29
1638382410000|2021-12-01 18:13:30|90640.5|90615.5|90641.2|90616.2|90641.7|90616.7|90640.3|90615.3|42
1638382420000|2021-12-01 18:13:40|90641|90616|90648.1|90623.1|90649.4|90624.4|90640.3|90615.3|63
1638382430000|2021-12-01 18:13:50|90647.6|90622.6|90649.2|90624.2|90652.8|90627.8|90647.1|90622.1|47
1638382440000|2021-12-01 18:14:00|90649|90624|90647.8|90622.8|90649|90624|90647.6|90622.6|34
1638382450000|2021-12-01 18:14:10|90648|90623|90650.6|90625.6|90650.6|90625.6|90641.6|90616.6|59
1638382460000|2021-12-01 18:14:20|90650.4|90625.4|90644.4|90619.4|90650.5|90625.5|90644.4|90619.4|34
1638382470000|2021-12-01 18:14:30|90645.3|90620.3|90643|90618|90645.3|90620.3|90641.9|90616.9|36
1638382480000|2021-12-01 18:14:40|90642.9|90617.9|90644.9|90619.9|90645.9|90620.9|90642.8|90617.8|26
1638382490000|2021-12-01 18:14:50|90645.1|90620.1|90641.9|90616.9|90645.2|90620.2|90641.9|90616.9|22
1638382500000|2021-12-01 18:15:00|90642|90617|90647.1|90622.1|90651.3|90626.3|90642|90617|62
1638382510000|2021-12-01 18:15:10|90647|90622|90649.8|90624.8|90650.7|90625.7|90646.7|90621.7|49
1638382520000|2021-12-01 18:15:20|90649.2|90624.2|90645.5|90620.5|90649.4|90624.4|90645.1|90620.1|41
1638382530000|2021-12-01 18:15:30|90645.6|90620.6|90643.3|90618.3|90645.6|90620.6|90641.1|90616.1|51
1638382540000|2021-12-01 18:15:40|90643.1|90618.1|90647|90622|90649|90624|90642.8|90617.8|48
1638382550000|2021-12-01 18:15:50|90646.8|90621.8|90648.6|90623.6|90649.9|90624.9|90646.4|90621.4|47
1638382560000|2021-12-01 18:16:00|90648.4|90623.4|90650|90625|90650.7|90625.7|90646.6|90621.6|57
1638382570000|2021-12-01 18:16:10|90650.3|90625.3|90649|90624|90650.7|90625.7|90648.4|90623.4|45
1638382580000|2021-12-01 18:16:20|90648.9|90623.9|90649.6|90624.6|90650.5|90625.5|90647.5|90622.5|46
1638382590000|2021-12-01 18:16:30|90649.3|90624.3|90656.8|90631.8|90657.8|90632.8|90648.5|90623.5|52
1638382600000|2021-12-01 18:16:40|90656.2|90631.2|90654.8|90629.8|90657.8|90632.8|90654.8|90629.8|49
1638382610000|2021-12-01 18:16:50|90654.7|90629.7|90649.8|90624.8|90655.9|90630.9|90649.7|90624.7|43
1638382620000|2021-12-01 18:17:00|90650.2|90625.2|90650.1|90625.1|90650.8|90625.8|90649.3|90624.3|39
1638382630000|2021-12-01 18:17:10|90650.2|90625.2|90651.4|90626.4|90652.1|90627.1|90650|90625|27
1638382640000|2021-12-01 18:17:20|90651.3|90626.3|90651.8|90626.8|90652.2|90627.2|90649.9|90624.9|30
1638382650000|2021-12-01 18:17:30|90652|90627|90666.7|90641.7|90667.6|90642.6|90651.4|90626.4|50
1638382660000|2021-12-01 18:17:40|90666.2|90641.2|90663.8|90638.8|90667.9|90642.9|90662.6|90637.6|77
1638382670000|2021-12-01 18:17:50|90663.5|90638.5|90668|90643|90668|90643|90661.7|90636.7|73
1638382680000|2021-12-01 18:18:00|90667.6|90642.6|90666.5|90641.5|90672.2|90647.2|90665.7|90640.7|69
1638382690000|2021-12-01 18:18:10|90666.4|90641.4|90661.7|90636.7|90666.4|90641.4|90661.7|90636.7|57
1638382700000|2021-12-01 18:18:20|90662.5|90637.5|90656.2|90631.2|90662.5|90637.5|90656.2|90631.2|50
1638382710000|2021-12-01 18:18:30|90656.3|90631.3|90658.7|90633.7|90658.8|90633.8|90656|90631|34
1638382720000|2021-12-01 18:18:40|90658.6|90633.6|90627.6|90602.6|90658.8|90633.8|90626.6|90592.9|59
1638382730000|2021-12-01 18:18:50|90628.1|90603.1|90628.8|90603.8|90628.9|90603.9|90625.4|90600.4|63
1638382740000|2021-12-01 18:19:00|90628.6|90603.6|90645.5|90595.5|90645.5|90604.5|90625.5|90590.4|67
1638382750000|2021-12-01 18:19:10|90644.2|90594.2|90648|90598|90648.7|90598.7|90644.2|90594.2|45
1638382760000|2021-12-01 18:19:20|90647.7|90597.7|90637|90612|90650.7|90612|90635.2|90595.5|50
1638382770000|2021-12-01 18:19:30|90636.8|90611.8|90637.2|90612.2|90638.6|90613.6|90636.1|90611.1|49
1638382780000|2021-12-01 18:19:40|90637|90612|90648.8|90623.8|90649.6|90624.6|90636.6|90611.6|65
1638382790000|2021-12-01 18:19:50|90648.9|90623.9|90647.2|90622.2|90649.1|90624.1|90644.6|90619.6|69
1638382800000|2021-12-01 18:20:00|90647.6|90622.6|90649.6|90624.6|90650.7|90625.7|90646.9|90621.9|58
1638382810000|2021-12-01 18:20:10|90648.9|90623.9|90648.1|90623.1|90650.4|90625.4|90647.8|90622.8|46
1638382820000|2021-12-01 18:20:20|90647.5|90622.5|90649.8|90624.8|90649.8|90624.8|90647.5|90622.5|33
1638382830000|2021-12-01 18:20:30|90650.3|90625.3|90648.6|90623.6|90650.5|90625.5|90646.7|90621.7|32
1638382840000|2021-12-01 18:20:40|90648.4|90623.4|90653.4|90628.4|90653.5|90628.5|90647.8|90622.8|43
1638382850000|2021-12-01 18:20:50|90653.5|90628.5|90648.2|90623.2|90653.8|90628.8|90647.3|90622.3|38
1638382860000|2021-12-01 18:21:00|90647.8|90622.8|90648.2|90623.2|90649.9|90624.9|90647.8|90622.8|30
1638382870000|2021-12-01 18:21:10|90648.3|90623.3|90650.3|90625.3|90650.4|90625.4|90648.1|90623.1|38
1638382880000|2021-12-01 18:21:20|90650.4|90625.4|90656.7|90631.7|90656.9|90631.9|90650.4|90625.4|48
1638382890000|2021-12-01 18:21:30|90656.9|90631.9|90654.6|90629.6|90657.8|90632.8|90654.5|90629.5|30
1638382900000|2021-12-01 18:21:40|90654.2|90629.2|90655.1|90630.1|90655.6|90630.6|90654.1|90629.1|20
1638382910000|2021-12-01 18:21:50|90655|90630|90650.4|90625.4|90664.5|90630|90649.9|90612|47
1638382920000|2021-12-01 18:22:00|90650|90625|90648.8|90623.8|90651.9|90626.9|90648.6|90623.6|45
1638382930000|2021-12-01 18:22:10|90648.6|90623.6|90650.5|90625.5|90651.2|90626.2|90648.6|90623.6|40
1638382940000|2021-12-01 18:22:20|90649.9|90624.9|90648.9|90623.9|90651.1|90626.1|90647.8|90622.8|47
1638382950000|2021-12-01 18:22:30|90649|90624|90657.1|90632.1|90672.9|90633.1|90646.6|90611.8|58
1638382960000|2021-12-01 18:22:40|90659.3|90634.3|90656.5|90631.5|90660.1|90635.1|90654.5|90629.5|57
1638382970000|2021-12-01 18:22:50|90656.2|90631.2|90650.6|90625.6|90657.7|90632.7|90648.2|90623.2|64
1638382980000|2021-12-01 18:23:00|90650|90625|90657.5|90632.5|90657.5|90632.5|90648.5|90623.5|64
1638382990000|2021-12-01 18:23:10|90655.9|90630.9|90648.4|90623.4|90655.9|90630.9|90647.9|90622.9|66
1638383000000|2021-12-01 18:23:20|90648.2|90623.2|90647|90622|90650.1|90625.1|90644.2|90619.2|49
1638383010000|2021-12-01 18:23:30|90646.8|90621.8|90646.1|90621.1|90647|90622|90645.2|90620.2|39
1638383020000|2021-12-01 18:23:40|90644.9|90619.9|90643.2|90618.2|90644.9|90619.9|90642.8|90617.8|32
1638383030000|2021-12-01 18:23:50|90643.1|90618.1|90639.6|90614.6|90643.1|90618.1|90637.7|90612.7|33
1638383040000|2021-12-01 18:24:00|90639.7|90614.7|90639.6|90614.6|90640.1|90615.1|90639.1|90614.1|24
1638383050000|2021-12-01 18:24:10|90639.7|90614.7|90643.3|90618.3|90648.8|90623.8|90639.1|90614.1|20
1638383060000|2021-12-01 18:24:20|90643.5|90618.5|90647.1|90622.1|90647.2|90622.2|90643.4|90618.4|39
1638383070000|2021-12-01 18:24:30|90645.2|90620.2|90646.6|90621.6|90648|90623|90645.2|90620.2|54
1638383080000|2021-12-01 18:24:40|90647.3|90622.3|90648.1|90623.1|90648.1|90623.1|90644.8|90619.8|42
1638383090000|2021-12-01 18:24:50|90648|90623|90647.7|90622.7|90648.7|90623.7|90647.4|90622.4|25
1638383100000|2021-12-01 18:25:00|90647.8|90622.8|90642.5|90617.5|90647.8|90622.8|90642.3|90617.3|43
1638383110000|2021-12-01 18:25:10|90644.8|90619.8|90643.4|90618.4|90644.8|90619.8|90641.6|90616.6|50
1638383120000|2021-12-01 18:25:20|90643.3|90618.3|90643.5|90618.5|90644.4|90619.4|90642.3|90617.3|40
1638383130000|2021-12-01 18:25:30|90643.6|90618.6|90645.9|90620.9|90647|90622|90643.6|90618.6|28
1638383140000|2021-12-01 18:25:40|90646|90621|90645.5|90620.5|90646.4|90621.4|90644.1|90619.1|32
1638383150000|2021-12-01 18:25:50|90645.4|90620.4|90636.8|90611.8|90645.5|90620.5|90636.8|90611.8|39
1638383160000|2021-12-01 18:26:00|90635.2|90610.2|90636.2|90611.2|90637.2|90612.2|90634.3|90609.3|55
1638383170000|2021-12-01 18:26:10|90636.3|90611.3|90636.7|90611.7|90636.7|90611.7|90634.4|90609.4|43
1638383180000|2021-12-01 18:26:20|90636.6|90611.6|90634.6|90609.6|90636.7|90611.7|90633.4|90608.4|54
1638383190000|2021-12-01 18:26:30|90634.7|90609.7|90637.3|90612.3|90638.3|90613.3|90634.5|90609.5|57
1638383200000|2021-12-01 18:26:40|90637|90612|90636.3|90611.3|90637.7|90612.7|90634|90609|56
1638383210000|2021-12-01 18:26:50|90636.4|90611.4|90636.8|90611.8|90637.8|90612.8|90635.2|90610.2|35
1638383220000|2021-12-01 18:27:00|90636.7|90611.7|90637.8|90612.8|90639.3|90614.3|90636.7|90611.7|43
1638383230000|2021-12-01 18:27:10|90638|90613|90641.6|90616.6|90643|90618|90638|90613|54
1638383240000|2021-12-01 18:27:20|90641.3|90616.3|90640.3|90615.3|90642|90617|90639.9|90614.9|29
1638383250000|2021-12-01 18:27:30|90640.2|90615.2|90641.4|90616.4|90642.8|90617.8|90640.2|90615.2|46
1638383260000|2021-12-01 18:27:40|90641.5|90616.5|90639.4|90614.4|90641.7|90616.7|90638.8|90613.8|31
1638383270000|2021-12-01 18:27:50|90639.3|90614.3|90640.6|90615.6|90640.8|90615.8|90637.2|90612.2|45
1638383280000|2021-12-01 18:28:00|90640.1|90615.1|90645|90620|90647.5|90622.5|90639.8|90614.8|52
1638383290000|2021-12-01 18:28:10|90643.7|90618.7|90645.9|90620.9|90646.2|90621.2|90643.7|90618.7|50
1638383300000|2021-12-01 18:28:20|90646.8|90621.8|90639.9|90614.9|90647.2|90622.2|90638.4|90613.4|51
1638383310000|2021-12-01 18:28:30|90640|90615|90639.8|90614.8|90641.2|90616.2|90638.2|90613.2|47
1638383320000|2021-12-01 18:28:40|90639.2|90614.2|90637.4|90612.4|90640|90615|90637.3|90612.3|40
1638383330000|2021-12-01 18:28:50|90637.5|90612.5|90642.3|90617.3|90643.5|90618.5|90637.5|90612.5|50
1638383340000|2021-12-01 18:29:00|90641.4|90616.4|90641.9|90616.9|90643.9|90618.9|90640.5|90615.5|66
1638383350000|2021-12-01 18:29:10|90642.1|90617.1|90639.6|90614.6|90642.3|90617.3|90638.8|90613.8|70
1638383360000|2021-12-01 18:29:20|90640.1|90615.1|90639.1|90614.1|90640.6|90615.6|90636.6|90611.6|67
1638383370000|2021-12-01 18:29:30|90638.9|90613.9|90637.4|90612.4|90641|90616|90637|90612|60
1638383380000|2021-12-01 18:29:40|90638.6|90613.6|90636.9|90611.9|90642.5|90617.5|90636.9|90611.9|65
1638383390000|2021-12-01 18:29:50|90636.8|90611.8|90639.2|90614.2|90640.4|90615.4|90633.5|90608.5|73
1638383400000|2021-12-01 18:30:00|90638.8|90613.8|90635.2|90610.2|90640.7|90615.7|90634.7|90609.7|68
1638383410000|2021-12-01 18:30:10|90634.5|90609.5|90637.3|90612.3|90638.7|90613.7|90634.5|90609.5|66
1638383420000|2021-12-01 18:30:20|90636.5|90611.5|90636.4|90611.4|90637.6|90612.6|90632.3|90607.3|56
1638383430000|2021-12-01 18:30:30|90637.1|90612.1|90638.2|90613.2|90638.8|90613.8|90635.7|90610.7|69
1638383440000|2021-12-01 18:30:40|90638.4|90613.4|90636.7|90611.7|90640.4|90615.4|90636.7|90611.7|63
1638383450000|2021-12-01 18:30:50|90638|90613|90637.4|90612.4|90639.7|90614.7|90637.4|90612.4|54
1638383460000|2021-12-01 18:31:00|90637.2|90612.2|90639.7|90614.7|90639.7|90614.7|90635.7|90610.7|53
1638383470000|2021-12-01 18:31:10|90640|90615|90646.4|90621.4|90648.5|90623.5|90639.6|90614.6|61
1638383480000|2021-12-01 18:31:20|90646.2|90621.2|90644.1|90619.1|90647.8|90622.8|90643.3|90618.3|55
1638383490000|2021-12-01 18:31:30|90644.2|90619.2|90644.3|90619.3|90645.5|90620.5|90642.9|90617.9|45
1638383500000|2021-12-01 18:31:40|90644|90619|90648.3|90623.3|90648.9|90623.9|90643.3|90618.3|54
1638383510000|2021-12-01 18:31:50|90648.5|90623.5|90648.8|90623.8|90649.3|90624.3|90645.7|90620.7|58
1638383520000|2021-12-01 18:32:00|90649|90624|90646.2|90621.2|90649|90624|90644.8|90619.8|63
1638383530000|2021-12-01 18:32:10|90646.4|90621.4|90646.8|90621.8|90646.8|90621.8|90644.6|90619.6|43
1638383540000|2021-12-01 18:32:20|90646.6|90621.6|90644.5|90619.5|90647.2|90622.2|90642.6|90617.6|51
1638383550000|2021-12-01 18:32:30|90644.4|90619.4|90643.5|90618.5|90645.9|90620.9|90642.3|90617.3|46
1638383560000|2021-12-01 18:32:40|90644.6|90619.6|90645.1|90620.1|90647.5|90622.5|90644.5|90619.5|48
1638383570000|2021-12-01 18:32:50|90645.2|90620.2|90645.2|90620.2|90646.6|90621.6|90644|90619|40
1638383580000|2021-12-01 18:33:00|90645.3|90620.3|90645.2|90620.2|90645.9|90620.9|90644.3|90619.3|56
1638383590000|2021-12-01 18:33:10|90645.3|90620.3|90643.3|90618.3|90645.3|90620.3|90641.5|90616.5|45
1638383600000|2021-12-01 18:33:20|90642.9|90617.9|90640.7|90615.7|90643|90618|90639.9|90614.9|47
1638383610000|2021-12-01 18:33:30|90640.8|90615.8|90638.3|90613.3|90641.4|90616.4|90638|90613|43
1638383620000|2021-12-01 18:33:40|90638.1|90613.1|90638|90613|90638.5|90613.5|90637.1|90612.1|54
1638383630000|2021-12-01 18:33:50|90638.1|90613.1|90638|90613|90638.2|90613.2|90636.7|90611.7|37
1638383640000|2021-12-01 18:34:00|90638.3|90613.3|90638.3|90613.3|90643.2|90618.2|90638.3|90613.3|54
1638383650000|2021-12-01 18:34:10|90638.4|90613.4|90638.4|90613.4|90641.5|90616.5|90638|90613|54
1638383660000|2021-12-01 18:34:20|90638.5|90613.5|90637.1|90612.1|90638.8|90613.8|90636.6|90611.6|44
1638383670000|2021-12-01 18:34:30|90637|90612|90639.3|90614.3|90640|90615|90636.7|90611.7|39
1638383680000|2021-12-01 18:34:40|90638.7|90613.7|90636.2|90611.2|90638.7|90613.7|90635.7|90610.7|65
1638383690000|2021-12-01 18:34:50|90635.9|90610.9|90639.6|90614.6|90641.2|90616.2|90633.1|90608.1|45
1638383700000|2021-12-01 18:35:00|90640.2|90615.2|90638.1|90613.1|90640.2|90615.2|90636.7|90611.7|38
1638383710000|2021-12-01 18:35:10|90638.2|90613.2|90637.9|90612.9|90638.6|90613.6|90637.8|90612.8|26
1638383720000|2021-12-01 18:35:20|90638|90613|90635.9|90610.9|90638.1|90613.1|90635.5|90610.5|38
1638383730000|2021-12-01 18:35:30|90635.6|90610.6|90636.4|90611.4|90637|90612|90635.4|90610.4|28
1638383740000|2021-12-01 18:35:40|90636.5|90611.5|90637.8|90612.8|90638.3|90613.3|90636.1|90611.1|28
1638383750000|2021-12-01 18:35:50|90637.9|90612.9|90640.4|90615.4|90642.7|90617.7|90637.4|90612.4|31
1638383760000|2021-12-01 18:36:00|90640.3|90615.3|90640.2|90615.2|90641.3|90616.3|90639.1|90614.1|35
1638383770000|2021-12-01 18:36:10|90640.5|90615.5|90639.8|90614.8|90640.5|90615.5|90637.4|90612.4|35
1638383780000|2021-12-01 18:36:20|90639.6|90614.6|90639.7|90614.7|90640.6|90615.6|90639.3|90614.3|33
1638383790000|2021-12-01 18:36:30|90639.6|90614.6|90643.6|90618.6|90645.4|90620.4|90639.5|90614.5|45
1638383800000|2021-12-01 18:36:40|90643.1|90618.1|90642.2|90617.2|90644|90619|90641.9|90616.9|45
1638383810000|2021-12-01 18:36:50|90642.4|90617.4|90645.7|90620.7|90648.6|90623.6|90642.2|90617.2|46
1638383820000|2021-12-01 18:37:00|90645.2|90620.2|90648.2|90623.2|90649|90624|90645.2|90620.2|44
1638383830000|2021-12-01 18:37:10|90648.3|90623.3|90647|90622|90648.5|90623.5|90646.4|90621.4|36
1638383840000|2021-12-01 18:37:20|90646.9|90621.9|90641.5|90616.5|90648|90623|90641|90616|41
1638383850000|2021-12-01 18:37:30|90641.8|90616.8|90635.8|90610.8|90642.4|90617.4|90634.4|90609.4|53
1638383860000|2021-12-01 18:37:40|90636|90611|90635.3|90610.3|90636.3|90611.3|90633.8|90608.8|56
1638383870000|2021-12-01 18:37:50|90635.5|90610.5|90633.8|90608.8|90635.5|90610.5|90633.8|90608.8|41
1638383880000|2021-12-01 18:38:00|90633.7|90608.7|90632.7|90607.7|90633.7|90608.7|90632.4|90607.4|32
1638383890000|2021-12-01 18:38:10|90632.9|90607.9|90632.3|90607.3|90633.1|90608.1|90631.9|90606.9|31
1638383900000|2021-12-01 18:38:20|90632.1|90607.1|90631.8|90606.8|90632.8|90607.8|90630.7|90605.7|34
1638383910000|2021-12-01 18:38:30|90631.4|90606.4|90631.5|90606.5|90632.1|90607.1|90629|90604|54
1638383920000|2021-12-01 18:38:40|90631.6|90606.6|90628.4|90603.4|90632|90607|90628.4|90603.4|39
1638383930000|2021-12-01 18:38:50|90627.7|90602.7|90627.8|90602.8|90628.2|90603.2|90627.2|90602.2|33
1638383940000|2021-12-01 18:39:00|90628.2|90603.2|90625.9|90600.9|90628.4|90603.4|90623.9|90598.9|38
1638383950000|2021-12-01 18:39:10|90626.6|90601.6|90625.4|90600.4|90626.6|90601.6|90625|90600|37
1638383960000|2021-12-01 18:39:20|90625.6|90600.6|90625|90600|90627.2|90602.2|90624.8|90599.8|46
1638383970000|2021-12-01 18:39:30|90625.2|90600.2|90623.3|90598.3|90625.2|90600.2|90621|90596|50
1638383980000|2021-12-01 18:39:40|90624|90599|90624.2|90599.2|90625|90600|90622.6|90597.6|47
1638383990000|2021-12-01 18:39:50|90623.9|90598.9|90621|90596|90623.9|90598.9|90621|90596|43
1638384000000|2021-12-01 18:40:00|90620.5|90595.5|90621.7|90596.7|90623.5|90598.5|90619.1|90594.1|51
1638384010000|2021-12-01 18:40:10|90621.1|90596.1|90619.9|90594.9|90622.3|90597.3|90619.9|90594.9|29
1638384020000|2021-12-01 18:40:20|90620.1|90595.1|90619|90594|90621.6|90596.6|90616.5|90591.5|57
1638384030000|2021-12-01 18:40:30|90619.2|90594.2|90618.6|90593.6|90619.3|90594.3|90617.2|90592.2|47
1638384040000|2021-12-01 18:40:40|90618.5|90593.5|90620|90595|90621.7|90596.7|90617.5|90592.5|56
1638384050000|2021-12-01 18:40:50|90619.9|90594.9|90616.7|90591.7|90620.1|90595.1|90616.7|90591.7|55
1638384060000|2021-12-01 18:41:00|90616.9|90591.9|90617.2|90592.2|90618.3|90593.3|90616.5|90591.5|40
1638384070000|2021-12-01 18:41:10|90617.4|90592.4|90616.8|90591.8|90618.2|90593.2|90615.9|90590.9|29
1638384080000|2021-12-01 18:41:20|90616.7|90591.7|90618.1|90593.1|90618.6|90593.6|90616.6|90591.6|25
1638384090000|2021-12-01 18:41:30|90616.2|90591.2|90614.5|90589.5|90616.2|90591.2|90612.2|90587.2|47
1638384100000|2021-12-01 18:41:40|90614.7|90589.7|90613.6|90588.6|90615.1|90590.1|90613.6|90588.6|38
1638384110000|2021-12-01 18:41:50|90614.1|90589.1|90613.9|90588.9|90614.4|90589.4|90613|90588|26
1638384120000|2021-12-01 18:42:00|90614|90589|90613.9|90588.9|90615|90590|90612.9|90587.9|39
1638384130000|2021-12-01 18:42:10|90613.8|90588.8|90614.4|90589.4|90615.2|90590.2|90612.9|90587.9|41
1638384140000|2021-12-01 18:42:20|90614.2|90589.2|90614.8|90589.8|90615.5|90590.5|90613.5|90588.5|37
1638384150000|2021-12-01 18:42:30|90614.7|90589.7|90626.4|90601.4|90630.9|90605.9|90614.7|90589.7|62
1638384160000|2021-12-01 18:42:40|90626.1|90601.1|90638|90613|90641|90616|90622.5|90597.5|70
1638384170000|2021-12-01 18:42:50|90637.9|90612.9|90633.5|90608.5|90638.3|90613.3|90632.1|90607.1|55
1638384180000|2021-12-01 18:43:00|90633.4|90608.4|90641|90616|90642|90617|90632.5|90607.5|56
1638384190000|2021-12-01 18:43:10|90641.1|90616.1|90642.8|90617.8|90646.9|90621.9|90639.3|90614.3|49
1638384200000|2021-12-01 18:43:20|90642.4|90617.4|90643.8|90618.8|90645|90620|90640.9|90615.9|48
1638384210000|2021-12-01 18:43:30|90645.2|90620.2|90645.1|90620.1|90647.8|90622.8|90644.2|90619.2|49
1638384220000|2021-12-01 18:43:40|90645.5|90620.5|90641.1|90616.1|90645.7|90620.7|90638.4|90613.4|52
1638384230000|2021-12-01 18:43:50|90641.4|90616.4|90645.7|90620.7|90646.4|90621.4|90639.8|90614.8|56
1638384240000|2021-12-01 18:44:00|90646|90621|90641.9|90616.9|90646.2|90621.2|90641.9|90616.9|56
1638384250000|2021-12-01 18:44:10|90642.5|90617.5|90641.2|90616.2|90643.2|90618.2|90639.7|90614.7|43
1638384260000|2021-12-01 18:44:20|90641.4|90616.4|90639.3|90614.3|90643.6|90618.6|90637.8|90612.8|54
1638384270000|2021-12-01 18:44:30|90639.1|90614.1|90640.5|90615.5|90640.8|90615.8|90635.1|90610.1|61
1638384280000|2021-12-01 18:44:40|90640.7|90615.7|90637.2|90612.2|90640.8|90615.8|90637.2|90612.2|50
1638384290000|2021-12-01 18:44:50|90637.4|90612.4|90635.3|90610.3|90637.4|90612.4|90633.2|90608.2|56
1638384300000|2021-12-01 18:45:00|90634.7|90609.7|90635.6|90610.6|90640.9|90615.9|90633.6|90608.6|60
1638384310000|2021-12-01 18:45:10|90634.9|90609.9|90637.4|90612.4|90638.9|90613.9|90633.7|90608.7|66
1638384320000|2021-12-01 18:45:20|90637.1|90612.1|90638.1|90613.1|90640.5|90615.5|90636.9|90611.9|54
1638384330000|2021-12-01 18:45:30|90638.5|90613.5|90636.8|90611.8|90638.7|90613.7|90636|90611|59
1638384340000|2021-12-01 18:45:40|90636.5|90611.5|90637.9|90612.9|90637.9|90612.9|90636.3|90611.3|25
1638384350000|2021-12-01 18:45:50|90638|90613|90643.7|90618.7|90644.8|90619.8|90637.7|90612.7|46
1638384360000|2021-12-01 18:46:00|90643.9|90618.9|90643.1|90618.1|90647.3|90622.3|90639.9|90614.9|61
1638384370000|2021-12-01 18:46:10|90643.5|90618.5|90646.3|90621.3|90646.7|90621.7|90640.6|90615.6|59
1638384380000|2021-12-01 18:46:20|90646.2|90621.2|90646.9|90621.9|90649.5|90624.5|90645.9|90620.9|51
1638384390000|2021-12-01 18:46:30|90646.7|90621.7|90644.5|90619.5|90647.1|90622.1|90644.5|90619.5|38
1638384400000|2021-12-01 18:46:40|90644.7|90619.7|90637.5|90612.5|90645.9|90620.9|90637.5|90612.5|54
1638384410000|2021-12-01 18:46:50|90637.7|90612.7|90637.6|90612.6|90638.7|90613.7|90636.5|90611.5|52
1638384420000|2021-12-01 18:47:00|90637.7|90612.7|90639.1|90614.1|90640.4|90615.4|90637|90612|41
1638384430000|2021-12-01 18:47:10|90639|90614|90637.5|90612.5|90639.3|90614.3|90636|90611|39
1638384440000|2021-12-01 18:47:20|90638.8|90613.8|90639.3|90614.3|90641.3|90616.3|90636.4|90611.4|57
1638384450000|2021-12-01 18:47:30|90637.5|90612.5|90637.7|90612.7|90638.9|90613.9|90637.2|90612.2|42
1638384460000|2021-12-01 18:47:40|90636.9|90611.9|90636.7|90611.7|90637.8|90612.8|90633.5|90608.5|49
1638384470000|2021-12-01 18:47:50|90636.2|90611.2|90636.5|90611.5|90637.2|90612.2|90634.8|90609.8|49
1638384480000|2021-12-01 18:48:00|90636.7|90611.7|90640.2|90615.2|90640.2|90615.2|90636.7|90611.7|44
1638384490000|2021-12-01 18:48:10|90640.5|90615.5|90633.6|90608.6|90640.7|90615.7|90633.3|90608.3|49
1638384500000|2021-12-01 18:48:20|90633.7|90608.7|90632.1|90607.1|90636.5|90611.5|90631.8|90606.8|62
1638384510000|2021-12-01 18:48:30|90632.3|90607.3|90634.4|90609.4|90636.5|90611.5|90631.7|90606.7|46
1638384520000|2021-12-01 18:48:40|90635.5|90610.5|90634.2|90609.2|90635.9|90610.9|90630.1|90605.1|55
1638384530000|2021-12-01 18:48:50|90634.7|90609.7|90634.5|90609.5|90635.8|90610.8|90633.6|90608.6|39
1638384540000|2021-12-01 18:49:00|90634.2|90609.2|90637.1|90612.1|90639.1|90614.1|90633.8|90608.8|45
1638384550000|2021-12-01 18:49:10|90636.9|90611.9|90642|90617|90642|90617|90635.3|90610.3|62
1638384560000|2021-12-01 18:49:20|90644.3|90619.3|90641.3|90616.3|90648.8|90623.8|90641|90616|57
1638384570000|2021-12-01 18:49:30|90641.2|90616.2|90648.4|90623.4|90649.9|90624.9|90640.6|90615.6|59
1638384580000|2021-12-01 18:49:40|90648.3|90623.3|90650.6|90625.6|90650.6|90625.6|90646.1|90621.1|52
1638384590000|2021-12-01 18:49:50|90650.3|90625.3|90655.2|90630.2|90655.9|90630.9|90649.7|90624.7|65
1638384600000|2021-12-01 18:50:00|90655|90630|90651.6|90626.6|90655.7|90630.7|90651.6|90626.6|58
1638384610000|2021-12-01 18:50:10|90651.5|90626.5|90644|90619|90654.4|90629.4|90643.9|90618.9|60
1638384620000|2021-12-01 18:50:20|90644.2|90619.2|90645.5|90620.5|90645.7|90620.7|90644|90619|49
1638384630000|2021-12-01 18:50:30|90645.4|90620.4|90643.5|90618.5|90645.8|90620.8|90641.6|90616.6|54
1638384640000|2021-12-01 18:50:40|90644.9|90619.9|90644.2|90619.2|90646.4|90621.4|90641.8|90616.8|61
1638384650000|2021-12-01 18:50:50|90644|90619|90645.8|90620.8|90646.9|90621.9|90644|90619|55
1638384660000|2021-12-01 18:51:00|90645.7|90620.7|90642.6|90617.6|90648.5|90623.5|90641.5|90616.5|59
1638384670000|2021-12-01 18:51:10|90641.7|90616.7|90646.4|90621.4|90647.8|90622.8|90641.7|90616.7|58
1638384680000|2021-12-01 18:51:20|90644.7|90619.7|90645.4|90620.4|90647.5|90622.5|90640.5|90615.5|67
1638384690000|2021-12-01 18:51:30|90645|90620|90646.3|90621.3|90649|90624|90642.3|90617.3|68
1638384700000|2021-12-01 18:51:40|90646.7|90621.7|90643.7|90618.7|90648.3|90623.3|90643.5|90618.5|60
1638384710000|2021-12-01 18:51:50|90643.5|90618.5|90647.5|90622.5|90648.3|90623.3|90643.2|90618.2|47
1638384720000|2021-12-01 18:52:00|90646.5|90621.5|90644|90619|90647|90622|90643.8|90618.8|61
1638384730000|2021-12-01 18:52:10|90643.7|90618.7|90643.7|90618.7|90645.6|90620.6|90643.7|90618.7|49
1638384740000|2021-12-01 18:52:20|90643.9|90618.9|90621.8|90596.8|90646.8|90619.3|90620.9|90585.2|50
1638384750000|2021-12-01 18:52:30|90621.4|90596.4|90622.6|90597.6|90624.8|90599.8|90617.7|90592.7|55
1638384760000|2021-12-01 18:52:40|90622.3|90597.3|90633.8|90608.8|90639.4|90614.4|90622.2|90597.2|61
1638384770000|2021-12-01 18:52:50|90634.4|90609.4|90648.9|90598.9|90652|90612.1|90633.3|90598.9|59
1638384780000|2021-12-01 18:53:00|90637.6|90612.6|90632.6|90582.6|90639.2|90612.7|90615.4|90565.4|69
1638384790000|2021-12-01 18:53:10|90632.3|90582.3|90651.7|90601.7|90669.1|90602.4|90631.7|90581.7|55
1638384800000|2021-12-01 18:53:20|90652|90602|90652.6|90602.6|90663.5|90603.4|90636.2|90586.2|55
1638384810000|2021-12-01 18:53:30|90653.3|90603.3|90651.1|90601.1|90655.4|90605.4|90650.6|90600.6|59
1638384820000|2021-12-01 18:53:40|90652|90602|90651.4|90601.4|90652.5|90602.5|90651.4|90601.4|43
1638384830000|2021-12-01 18:53:50|90651.2|90601.2|90651.3|90601.3|90651.9|90601.9|90650.9|90600.9|40
1638384840000|2021-12-01 18:54:00|90651.4|90601.4|90657.5|90607.5|90658.2|90608.2|90651.3|90601.3|43
1638384850000|2021-12-01 18:54:10|90657.4|90607.4|90651.7|90601.7|90659.2|90609.2|90651.7|90601.7|67
1638384860000|2021-12-01 18:54:20|90649.4|90599.4|90655.4|90605.4|90659.6|90609.6|90649.4|90599.4|60
1638384870000|2021-12-01 18:54:30|90655.5|90605.5|90659.6|90609.6|90659.6|90609.6|90654.4|90604.4|53
1638384880000|2021-12-01 18:54:40|90659.2|90609.2|90660.5|90610.5|90661.1|90611.1|90658|90608|38
1638384890000|2021-12-01 18:54:50|90659.9|90609.9|90660.4|90610.4|90664.1|90614.1|90657.5|90607.5|40
1638384900000|2021-12-01 18:55:00|90657.7|90607.7|90659.9|90609.9|90663.1|90613.1|90657.7|90607.7|53
1638384910000|2021-12-01 18:55:10|90659.3|90609.3|90659.4|90609.4|90659.5|90609.5|90657.1|90607.1|40
1638384920000|2021-12-01 18:55:20|90659.7|90609.7|90654.9|90604.9|90660|90610|90654.4|90604.4|38
1638384930000|2021-12-01 18:55:30|90654.8|90604.8|90633.2|90608.2|90655.4|90613.1|90630.4|90600.7|47
1638384940000|2021-12-01 18:55:40|90633.6|90608.6|90629|90604|90635.2|90610.2|90627.8|90602.8|55
1638384950000|2021-12-01 18:55:50|90628.6|90603.6|90635.8|90585.8|90638.7|90603.6|90628.6|90582.6|60
1638384960000|2021-12-01 18:56:00|90637|90587|90632.9|90582.9|90639.1|90589.1|90629.9|90579.9|59
1638384970000|2021-12-01 18:56:10|90632.5|90582.5|90629.7|90579.7|90634.1|90584.1|90625.6|90575.6|55
1638384980000|2021-12-01 18:56:20|90630.5|90580.5|90638.3|90588.3|90638.8|90588.8|90630.2|90580.2|57
1638384990000|2021-12-01 18:56:30|90639.1|90589.1|90624.3|90599.3|90641|90600.4|90620.1|90584|72
1638385000000|2021-12-01 18:56:40|90623.7|90598.7|90640.2|90590.2|90642.4|90600.2|90619.7|90586.4|63
1638385010000|2021-12-01 18:56:50|90640|90590|90641.2|90591.2|90643.2|90593.2|90638.3|90588.3|50
1638385020000|2021-12-01 18:57:00|90641.7|90591.7|90621.2|90596.2|90642.1|90597.6|90620.5|90585.3|67
1638385030000|2021-12-01 18:57:10|90621.8|90596.8|90620|90595|90641.5|90599.2|90619.1|90582.4|60
1638385040000|2021-12-01 18:57:20|90618.4|90593.4|90618.2|90593.2|90634.4|90594.4|90615.4|90579.3|67
1638385050000|2021-12-01 18:57:30|90618.4|90593.4|90622.7|90597.7|90637|90598.5|90616.3|90586|66
1638385060000|2021-12-01 18:57:40|90621.8|90596.8|90619.9|90594.9|90622.6|90597.6|90616.1|90591.1|72
1638385070000|2021-12-01 18:57:50|90619.7|90594.7|90637|90612|90647.6|90613.4|90619.1|90594.1|71
1638385080000|2021-12-01 18:58:00|90634.5|90609.5|90636.6|90611.6|90639.6|90614.6|90634.5|90609.5|52
1638385090000|2021-12-01 18:58:10|90637.2|90612.2|90636.1|90611.1|90638.2|90613.2|90633|90608|77
1638385100000|2021-12-01 18:58:20|90636.3|90611.3|90624|90599|90639.7|90614.7|90620.5|90595.5|54
1638385110000|2021-12-01 18:58:30|90623.2|90598.2|90624.8|90599.8|90630|90605|90622.4|90597.4|72
1638385120000|2021-12-01 18:58:40|90624.6|90599.6|90611.1|90586.1|90624.6|90599.6|90606.6|90581.6|67
1638385130000|2021-12-01 18:58:50|90611.2|90586.2|90599.1|90574.1|90611.2|90586.2|90598.3|90573.3|73
1638385140000|2021-12-01 18:59:00|90598.5|90573.5|90603.8|90578.8|90604.8|90579.8|90597.9|90572.9|60
1638385150000|2021-12-01 18:59:10|90604.3|90579.3|90612.1|90587.1|90614.4|90589.4|90601|90576|59
1638385160000|2021-12-01 18:59:20|90612.4|90587.4|90610.9|90585.9|90612.7|90587.7|90610.8|90585.8|37
1638385170000|2021-12-01 18:59:30|90610.5|90585.5|90606.1|90581.1|90610.5|90585.5|90601.3|90576.3|67
1638385180000|2021-12-01 18:59:40|90605.6|90580.6|90606.8|90581.8|90608.5|90583.5|90600.6|90575.6|61
1638385190000|2021-12-01 18:59:50|90607.7|90582.7|90629.5|90579.5|90630.8|90583.6|90607|90568.3|56
1638385200000|2021-12-01 19:00:00|90627.5|90577.5|90632.7|90582.7|90633.8|90583.8|90627.5|90577.5|64
1638385210000|2021-12-01 19:00:10|90632.6|90582.6|90623.5|90598.5|90634.3|90600.7|90618.5|90582.6|52
1638385220000|2021-12-01 19:00:20|90623.9|90598.9|90621.7|90596.7|90626.3|90601.3|90616.8|90591.8|65
1638385230000|2021-12-01 19:00:30|90620.3|90595.3|90620.5|90595.5|90621.2|90596.2|90618.2|90593.2|42
1638385240000|2021-12-01 19:00:40|90620.4|90595.4|90622.5|90597.5|90623.7|90598.7|90615.7|90590.7|55
1638385250000|2021-12-01 19:00:50|90622.1|90597.1|90619.3|90594.3|90622.9|90597.9|90615.3|90590.3|58
1638385260000|2021-12-01 19:01:00|90618.8|90593.8|90617|90592|90620.4|90595.4|90616|90591|51
1638385270000|2021-12-01 19:01:10|90617.3|90592.3|90615.9|90590.9|90617.6|90592.6|90615.4|90590.4|42
1638385280000|2021-12-01 19:01:20|90615.5|90590.5|90638.9|90613.9|90641.1|90613.9|90615.5|90588.3|69
1638385290000|2021-12-01 19:01:30|90637|90612|90625.2|90600.2|90639.6|90614.6|90625.2|90600.2|64
1638385300000|2021-12-01 19:01:40|90624.9|90599.9|90624.5|90599.5|90626.5|90601.5|90622.6|90597.6|60
1638385310000|2021-12-01 19:01:50|90625.3|90600.3|90627.4|90602.4|90627.4|90602.4|90622.4|90597.4|57
1638385320000|2021-12-01 19:02:00|90628.7|90603.7|90651.7|90601.7|90653.8|90616.6|90627.1|90595.7|67
1638385330000|2021-12-01 19:02:10|90652.2|90602.2|90632.3|90607.3|90652.2|90609.4|90632|90597.2|64
1638385340000|2021-12-01 19:02:20|90632.5|90607.5|90632.7|90607.7|90634.3|90609.3|90618.3|90593.3|69
1638385350000|2021-12-01 19:02:30|90638|90613|90637.9|90612.9|90640.3|90615.3|90634.8|90609.8|51
1638385360000|2021-12-01 19:02:40|90638|90613|90641.2|90616.2|90642.1|90617.1|90637.3|90612.3|45
1638385370000|2021-12-01 19:02:50|90640.8|90615.8|90638.3|90613.3|90641.8|90616.8|90638.3|90613.3|33
1638385380000|2021-12-01 19:03:00|90638.7|90613.7|90654.9|90604.9|90655.8|90615.7|90638.7|90602.3|55
1638385390000|2021-12-01 19:03:10|90655.6|90605.6|90658.6|90608.6|90658.8|90608.8|90653.8|90603.8|67
1638385400000|2021-12-01 19:03:20|90658.3|90608.3|90657.6|90607.6|90659.1|90609.1|90655.6|90605.6|59
1638385410000|2021-12-01 19:03:30|90657.7|90607.7|90661.5|90611.5|90663.1|90613.1|90657.6|90607.6|56
1638385420000|2021-12-01 19:03:40|90661.7|90611.7|90662.2|90612.2|90663.2|90613.2|90661.6|90611.6|35
1638385430000|2021-12-01 19:03:50|90662.1|90612.1|90650.9|90625.9|90663.2|90625.9|90650.2|90610.5|45
1638385440000|2021-12-01 19:04:00|90650.8|90625.8|90653.2|90628.2|90654.9|90629.9|90649.9|90624.9|57
1638385450000|2021-12-01 19:04:10|90653.4|90628.4|90651.7|90626.7|90654.2|90629.2|90650.7|90625.7|58
1638385460000|2021-12-01 19:04:20|90651.5|90626.5|90652.9|90627.9|90653.2|90628.2|90651.3|90626.3|34
1638385470000|2021-12-01 19:04:30|90653|90628|90653.8|90628.8|90653.9|90628.9|90652.4|90627.4|43
1638385480000|2021-12-01 19:04:40|90654|90629|90654.9|90629.9|90655.3|90630.3|90653.3|90628.3|40
1638385490000|2021-12-01 19:04:50|90654.2|90629.2|90652.6|90627.6|90655.4|90630.4|90652.5|90627.5|51
1638385500000|2021-12-01 19:05:00|90652.7|90627.7|90652.3|90627.3|90653.1|90628.1|90650|90625|43
1638385510000|2021-12-01 19:05:10|90653.1|90628.1|90652.3|90627.3|90653.1|90628.1|90650.2|90625.2|49
1638385520000|2021-12-01 19:05:20|90652|90627|90652.7|90627.7|90653.5|90628.5|90651.2|90626.2|48
1638385530000|2021-12-01 19:05:30|90652.4|90627.4|90651.4|90626.4|90653.3|90628.3|90650|90625|40
1638385540000|2021-12-01 19:05:40|90651.9|90626.9|90655.3|90630.3|90655.5|90630.5|90651.2|90626.2|45
1638385550000|2021-12-01 19:05:50|90654.4|90629.4|90652.5|90627.5|90654.7|90629.7|90652.5|90627.5|34
1638385560000|2021-12-01 19:06:00|90652.6|90627.6|90646.9|90621.9|90655.3|90630.3|90646.9|90621.9|63
1638385570000|2021-12-01 19:06:10|90647.8|90622.8|90650.1|90625.1|90652.3|90627.3|90645.6|90620.6|65
1638385580000|2021-12-01 19:06:20|90650.4|90625.4|90648.3|90623.3|90650.4|90625.4|90646.8|90621.8|43
1638385590000|2021-12-01 19:06:30|90648|90623|90646.7|90621.7|90648.1|90623.1|90646.1|90621.1|37
1638385600000|2021-12-01 19:06:40|90646.9|90621.9|90648.6|90623.6|90649.5|90624.5|90646.9|90621.9|34
1638385610000|2021-12-01 19:06:50|90648.7|90623.7|90653.4|90628.4|90654.4|90629.4|90648.7|90623.7|42
1638385620000|2021-12-01 19:07:00|90652.8|90627.8|90654.3|90629.3|90655.4|90630.4|90646.9|90621.9|65
1638385630000|2021-12-01 19:07:10|90654.1|90629.1|90652.6|90627.6|90655.8|90630.8|90649.7|90624.7|55
1638385640000|2021-12-01 19:07:20|90652.8|90627.8|90653.3|90628.3|90654|90629|90650.8|90625.8|55
1638385650000|2021-12-01 19:07:30|90653.5|90628.5|90651.7|90626.7|90653.5|90628.5|90650.9|90625.9|42
1638385660000|2021-12-01 19:07:40|90651.1|90626.1|90653.7|90628.7|90659.8|90634.8|90651|90626|51
1638385670000|2021-12-01 19:07:50|90652.8|90627.8|90652.4|90627.4|90654.6|90629.6|90651.8|90626.8|33
1638385680000|2021-12-01 19:08:00|90652.6|90627.6|90652.7|90627.7|90653|90628|90651.1|90626.1|34
1638385690000|2021-12-01 19:08:10|90652.9|90627.9|90651.5|90626.5|90654.6|90629.6|90648.9|90623.9|46
1638385700000|2021-12-01 19:08:20|90652.1|90627.1|90651.8|90626.8|90655.3|90630.3|90651.3|90626.3|46
1638385710000|2021-12-01 19:08:30|90652.1|90627.1|90655.2|90630.2|90655.7|90630.7|90652.1|90627.1|38
1638385720000|2021-12-01 19:08:40|90654.5|90629.5|90653.6|90628.6|90655.5|90630.5|90652.9|90627.9|48
1638385730000|2021-12-01 19:08:50|90653.7|90628.7|90655.8|90630.8|90655.8|90630.8|90653.4|90628.4|37
1638385740000|2021-12-01 19:09:00|90655.7|90630.7|90653.8|90628.8|90656.9|90631.9|90651.6|90626.6|49
1638385750000|2021-12-01 19:09:10|90653.4|90628.4|90654.9|90629.9|90655.5|90630.5|90652|90627|43
1638385760000|2021-12-01 19:09:20|90654.6|90629.6|90652.9|90627.9|90655|90630|90650.5|90625.5|50
1638385770000|2021-12-01 19:09:30|90654.3|90629.3|90656|90631|90657.3|90632.3|90651.9|90626.9|48
1638385780000|2021-12-01 19:09:40|90655.5|90630.5|90655.7|90630.7|90657|90632|90653.8|90628.8|58
1638385790000|2021-12-01 19:09:50|90655.5|90630.5|90652.1|90627.1|90655.5|90630.5|90652|90627|61
1638385800000|2021-12-01 19:10:00|90652.8|90627.8|90650.4|90625.4|90653.5|90628.5|90649.1|90624.1|37
1638385810000|2021-12-01 19:10:10|90650.6|90625.6|90654.3|90629.3|90655.4|90630.4|90650.6|90625.6|60
1638385820000|2021-12-01 19:10:20|90654.6|90629.6|90653|90628|90655.9|90630.9|90650.8|90625.8|60
1638385830000|2021-12-01 19:10:30|90652|90627|90653.4|90628.4|90654.9|90629.9|90651.8|90626.8|53
1638385840000|2021-12-01 19:10:40|90652.5|90627.5|90654.8|90629.8|90655.8|90630.8|90652.3|90627.3|63
1638385850000|2021-12-01 19:10:50|90655.4|90630.4|90654|90629|90656|90631|90653|90628|64
1638385860000|2021-12-01 19:11:00|90653.9|90628.9|90652.9|90627.9|90655.6|90630.6|90652.8|90627.8|59
1638385870000|2021-12-01 19:11:10|90652.2|90627.2|90653|90628|90655.6|90630.6|90652.2|90627.2|43
1638385880000|2021-12-01 19:11:20|90653.2|90628.2|90653.1|90628.1|90654.7|90629.7|90652.4|90627.4|46
1638385890000|2021-12-01 19:11:30|90652.4|90627.4|90655.5|90630.5|90655.5|90630.5|90652.2|90627.2|37
1638385900000|2021-12-01 19:11:40|90654.9|90629.9|90655.8|90630.8|90657|90632|90653.8|90628.8|56
1638385910000|2021-12-01 19:11:50|90655|90630|90654.6|90629.6|90656.9|90631.9|90653.6|90628.6|52
1638385920000|2021-12-01 19:12:00|90655|90630|90656.7|90631.7|90657.9|90632.9|90654.1|90629.1|54
1638385930000|2021-12-01 19:12:10|90656.2|90631.2|90657.1|90632.1|90657.8|90632.8|90654.9|90629.9|45
1638385940000|2021-12-01 19:12:20|90656.8|90631.8|90657.1|90632.1|90658|90633|90656.4|90631.4|43
1638385950000|2021-12-01 19:12:30|90657.4|90632.4|90674.9|90649.9|90674.9|90649.9|90656.8|90631.8|57
1638385960000|2021-12-01 19:12:40|90675|90650|90675.1|90650.1|90678.2|90653.2|90674.3|90649.3|56
1638385970000|2021-12-01 19:12:50|90674.9|90649.9|90674.8|90649.8|90677.1|90652.1|90673.3|90648.3|42
1638385980000|2021-12-01 19:13:00|90674.7|90649.7|90680.8|90655.8|90689.1|90657.9|90674.7|90639.1|61
1638385990000|2021-12-01 19:13:10|90680.2|90655.2|90681.2|90656.2|90683.3|90658.3|90680|90655|63
1638386000000|2021-12-01 19:13:20|90681.4|90656.4|90702.6|90677.6|90702.7|90677.7|90681.3|90656.3|48
1638386010000|2021-12-01 19:13:30|90702.7|90677.7|90717.8|90667.8|90719.9|90680.4|90697.8|90661|55
1638386020000|2021-12-01 19:13:40|90717.9|90667.9|90716.8|90666.8|90719.4|90669.4|90714.5|90664.5|63
1638386030000|2021-12-01 19:13:50|90716.9|90666.9|90697.9|90672.9|90717.1|90679.7|90695|90665.4|59
1638386040000|2021-12-01 19:14:00|90699.5|90674.5|90703.7|90678.7|90704.9|90679.9|90698.7|90673.7|46
1638386050000|2021-12-01 19:14:10|90702.7|90677.7|90703.1|90678.1|90705.2|90680.2|90698.2|90673.2|55
1638386060000|2021-12-01 19:14:20|90702.8|90677.8|90701.6|90676.6|90704.3|90679.3|90700.9|90675.9|62
1638386070000|2021-12-01 19:14:30|90703.4|90678.4|90704.9|90679.9|90706.2|90681.2|90701.9|90676.9|62
1638386080000|2021-12-01 19:14:40|90704.7|90679.7|90704.3|90679.3|90705.8|90680.8|90702.4|90677.4|54
1638386090000|2021-12-01 19:14:50|90704.4|90679.4|90704.3|90679.3|90705.3|90680.3|90703.1|90678.1|57
1638386100000|2021-12-01 19:15:00|90704.1|90679.1|90701.8|90676.8|90705.1|90680.1|90701.4|90676.4|61
1638386110000|2021-12-01 19:15:10|90702|90677|90703.9|90678.9|90704.3|90679.3|90700|90675|51
1638386120000|2021-12-01 19:15:20|90703.2|90678.2|90706.1|90681.1|90708.2|90683.2|90703.2|90678.2|69
1638386130000|2021-12-01 19:15:30|90705.6|90680.6|90704.9|90679.9|90706.6|90681.6|90704|90679|57
1638386140000|2021-12-01 19:15:40|90705.1|90680.1|90706.1|90681.1|90707|90682|90703.9|90678.9|58
1638386150000|2021-12-01 19:15:50|90704.5|90679.5|90706.7|90681.7|90706.8|90681.8|90704.2|90679.2|57
1638386160000|2021-12-01 19:16:00|90706.9|90681.9|90708.9|90683.9|90709.9|90684.9|90705.1|90680.1|57
1638386170000|2021-12-01 19:16:10|90709.3|90684.3|90708.6|90683.6|90710.4|90685.4|90706.1|90681.1|68
1638386180000|2021-12-01 19:16:20|90707.8|90682.8|90706.6|90681.6|90708.9|90683.9|90705.1|90680.1|65
1638386190000|2021-12-01 19:16:30|90706.2|90681.2|90707.6|90682.6|90708.3|90683.3|90705.8|90680.8|58
1638386200000|2021-12-01 19:16:40|90707.7|90682.7|90707.6|90682.6|90709.3|90684.3|90707.6|90682.6|57
1638386210000|2021-12-01 19:16:50|90707.5|90682.5|90707.4|90682.4|90708.6|90683.6|90706.1|90681.1|55
1638386220000|2021-12-01 19:17:00|90707.3|90682.3|90707.3|90682.3|90708.5|90683.5|90705.3|90680.3|56
1638386230000|2021-12-01 19:17:10|90706.9|90681.9|90708.3|90683.3|90708.3|90683.3|90705.5|90680.5|51
1638386240000|2021-12-01 19:17:20|90708.1|90683.1|90706.1|90681.1|90709.6|90684.6|90704.8|90679.8|59
1638386250000|2021-12-01 19:17:30|90705.8|90680.8|90704.9|90679.9|90706.9|90681.9|90704.5|90679.5|39
1638386260000|2021-12-01 19:17:40|90705|90680|90703.7|90678.7|90705.1|90680.1|90703.2|90678.2|29
1638386270000|2021-12-01 19:17:50|90703.5|90678.5|90704|90679|90706.9|90681.9|90703.4|90678.4|39
1638386280000|2021-12-01 19:18:00|90704.2|90679.2|90702.7|90677.7|90704.6|90679.6|90702.7|90677.7|51
1638386290000|2021-12-01 19:18:10|90703.4|90678.4|90700.7|90675.7|90704.8|90679.8|90700.7|90675.7|50
1638386300000|2021-12-01 19:18:20|90700.8|90675.8|90703.6|90678.6|90704.8|90679.8|90700.8|90675.8|45
1638386310000|2021-12-01 19:18:30|90703.9|90678.9|90704.2|90679.2|90705.1|90680.1|90702.7|90677.7|36
1638386320000|2021-12-01 19:18:40|90704.3|90679.3|90704.1|90679.1|90704.7|90679.7|90702.8|90677.8|40
1638386330000|2021-12-01 19:18:50|90703.7|90678.7|90703.1|90678.1|90704.8|90679.8|90703.1|90678.1|33
1638386340000|2021-12-01 19:19:00|90703|90678|90705|90680|90705.7|90680.7|90702.7|90677.7|52
1638386350000|2021-12-01 19:19:10|90704.9|90679.9|90703|90678|90706.2|90681.2|90703|90678|58
1638386360000|2021-12-01 19:19:20|90703.8|90678.8|90703.9|90678.9|90705.8|90680.8|90703.1|90678.1|54
1638386370000|2021-12-01 19:19:30|90703.8|90678.8|90715.3|90665.3|90715.3|90680.6|90702.6|90665.3|37
1638386380000|2021-12-01 19:19:40|90715.2|90665.2|90705|90680|90715.5|90680.8|90703.6|90665.2|52
1638386390000|2021-12-01 19:19:50|90704.8|90679.8|90705.2|90680.2|90706.3|90681.3|90704.2|90679.2|43
1638386400000|2021-12-01 19:20:00|90704.6|90679.6|90704.7|90679.7|90706.2|90681.2|90702.7|90677.7|56
1638386410000|2021-12-01 19:20:10|90704.8|90679.8|90703.6|90678.6|90706|90681|90702.4|90677.4|54
1638386420000|2021-12-01 19:20:20|90703.4|90678.4|90703.7|90678.7|90704.7|90679.7|90702.4|90677.4|40
1638386430000|2021-12-01 19:20:30|90702.9|90677.9|90704.4|90679.4|90704.9|90679.9|90700.8|90675.8|46
1638386440000|2021-12-01 19:20:40|90704|90679|90705.1|90680.1|90705.5|90680.5|90703.3|90678.3|41
1638386450000|2021-12-01 19:20:50|90704.8|90679.8|90703|90678|90705.4|90680.4|90702.9|90677.9|38
1638386460000|2021-12-01 19:21:00|90702.9|90677.9|90703.2|90678.2|90704.8|90679.8|90702.4|90677.4|43
1638386470000|2021-12-01 19:21:10|90703.3|90678.3|90705.6|90680.6|90706.6|90681.6|90703.3|90678.3|56
1638386480000|2021-12-01 19:21:20|90704.8|90679.8|90708|90683|90709.4|90684.4|90704.8|90679.8|34
1638386490000|2021-12-01 19:21:30|90708.2|90683.2|90706.6|90681.6|90709.3|90684.3|90706.1|90681.1|47
1638386500000|2021-12-01 19:21:40|90706.8|90681.8|90705.5|90680.5|90706.8|90681.8|90704.5|90679.5|49
1638386510000|2021-12-01 19:21:50|90705.4|90680.4|90705.9|90680.9|90706.6|90681.6|90704.8|90679.8|35
1638386520000|2021-12-01 19:22:00|90705.8|90680.8|90706.6|90681.6|90708.5|90683.5|90704.4|90679.4|52
1638386530000|2021-12-01 19:22:10|90705.5|90680.5|90705|90680|90708.6|90683.6|90704.3|90679.3|53
1638386540000|2021-12-01 19:22:20|90705.3|90680.3|90705.1|90680.1|90706.8|90681.8|90703.9|90678.9|64
1638386550000|2021-12-01 19:22:30|90705.8|90680.8|90704.8|90679.8|90707.6|90682.6|90703|90678|52
1638386560000|2021-12-01 19:22:40|90704.4|90679.4|90702.5|90677.5|90705.3|90680.3|90702.2|90677.2|36
1638386570000|2021-12-01 19:22:50|90703.5|90678.5|90701.7|90676.7|90704.4|90679.4|90701.7|90676.7|32
1638386580000|2021-12-01 19:23:00|90700.4|90675.4|90705|90680|90705.4|90680.4|90700.4|90675.4|63
1638386590000|2021-12-01 19:23:10|90705.2|90680.2|90705.3|90680.3|90705.7|90680.7|90704.9|90679.9|34
1638386600000|2021-12-01 19:23:20|90705.2|90680.2|90704.6|90679.6|90708.6|90683.6|90703.7|90678.7|46
1638386610000|2021-12-01 19:23:30|90704.5|90679.5|90706|90681|90707.7|90682.7|90703.6|90678.6|50
1638386620000|2021-12-01 19:23:40|90707.4|90682.4|90704.3|90679.3|90707.4|90682.4|90704.2|90679.2|46
1638386630000|2021-12-01 19:23:50|90704.7|90679.7|90706.8|90681.8|90708.9|90683.9|90703.8|90678.8|45
1638386640000|2021-12-01 19:24:00|90706.7|90681.7|90703.3|90678.3|90706.7|90681.7|90702.2|90677.2|55
1638386650000|2021-12-01 19:24:10|90703.7|90678.7|90702.8|90677.8|90706.2|90681.2|90701.6|90676.6|53
1638386660000|2021-12-01 19:24:20|90703|90678|90702.2|90677.2|90704.4|90679.4|90698.3|90673.3|45
1638386670000|2021-12-01 19:24:30|90701.9|90676.9|90702.2|90677.2|90702.7|90677.7|90699.8|90674.8|43
1638386680000|2021-12-01 19:24:40|90702.6|90677.6|90707|90682|90707.3|90682.3|90702.6|90677.6|56
1638386690000|2021-12-01 19:24:50|90706.6|90681.6|90704.6|90679.6|90707.1|90682.1|90703.6|90678.6|54
1638386700000|2021-12-01 19:25:00|90704.8|90679.8|90706.1|90681.1|90707.6|90682.6|90703.4|90678.4|66
1638386710000|2021-12-01 19:25:10|90705.9|90680.9|90706.2|90681.2|90706.3|90681.3|90703.2|90678.2|42
1638386720000|2021-12-01 19:25:20|90706.6|90681.6|90705.3|90680.3|90707.5|90682.5|90705.1|90680.1|43
1638386730000|2021-12-01 19:25:30|90706.5|90681.5|90707.7|90682.7|90707.7|90682.7|90705.4|90680.4|45
1638386740000|2021-12-01 19:25:40|90707.6|90682.6|90706.3|90681.3|90708.6|90683.6|90705.9|90680.9|34
1638386750000|2021-12-01 19:25:50|90706.8|90681.8|90706.3|90681.3|90707.1|90682.1|90703.4|90678.4|55
1638386760000|2021-12-01 19:26:00|90705.8|90680.8|90705.3|90680.3|90708.7|90683.7|90705.2|90680.2|61
1638386770000|2021-12-01 19:26:10|90706|90681|90705.8|90680.8|90707.7|90682.7|90704.5|90679.5|53
1638386780000|2021-12-01 19:26:20|90705.6|90680.6|90705.4|90680.4|90706.6|90681.6|90704.4|90679.4|48
1638386790000|2021-12-01 19:26:30|90705.3|90680.3|90706.1|90681.1|90707.3|90682.3|90704.5|90679.5|36
1638386800000|2021-12-01 19:26:40|90706.3|90681.3|90707|90682|90708.1|90683.1|90705.6|90680.6|29
1638386810000|2021-12-01 19:26:50|90707.2|90682.2|90705.2|90680.2|90707.4|90682.4|90702.5|90677.5|55
1638386820000|2021-12-01 19:27:00|90705.3|90680.3|90704.6|90679.6|90705.4|90680.4|90701.6|90676.6|35
1638386830000|2021-12-01 19:27:10|90705.1|90680.1|90705.4|90680.4|90706.7|90681.7|90702.8|90677.8|55
1638386840000|2021-12-01 19:27:20|90704.8|90679.8|90704.2|90679.2|90706.5|90681.5|90703|90678|43
1638386850000|2021-12-01 19:27:30|90705.5|90680.5|90705.8|90680.8|90707.8|90682.8|90705.1|90680.1|37
1638386860000|2021-12-01 19:27:40|90705.6|90680.6|90705.4|90680.4|90706.6|90681.6|90704.4|90679.4|38
1638386870000|2021-12-01 19:27:50|90705.3|90680.3|90705.8|90680.8|90706|90681|90705|90680|27
1638386880000|2021-12-01 19:28:00|90706.1|90681.1|90707|90682|90708.9|90683.9|90703.3|90678.3|47
1638386890000|2021-12-01 19:28:10|90707.5|90682.5|90708.9|90683.9|90710.8|90685.8|90707.2|90682.2|40
1638386900000|2021-12-01 19:28:20|90711|90686|90707.4|90682.4|90711|90686|90706.3|90681.3|36
1638386910000|2021-12-01 19:28:30|90707.5|90682.5|90708.9|90683.9|90709.1|90684.1|90707.2|90682.2|38
1638386920000|2021-12-01 19:28:40|90710.8|90685.8|90707.2|90682.2|90711.3|90686.3|90706.4|90681.4|55
1638386930000|2021-12-01 19:28:50|90707|90682|90704.6|90679.6|90707.8|90682.8|90704.5|90679.5|44
1638386940000|2021-12-01 19:29:00|90704.7|90679.7|90704.7|90679.7|90705.1|90680.1|90703.6|90678.6|38
1638386950000|2021-12-01 19:29:10|90704.6|90679.6|90704.4|90679.4|90705.4|90680.4|90703.8|90678.8|47
1638386960000|2021-12-01 19:29:20|90704.5|90679.5|90705.3|90680.3|90706.8|90681.8|90703.8|90678.8|41
1638386970000|2021-12-01 19:29:30|90705.4|90680.4|90707.1|90682.1|90708.3|90683.3|90704.8|90679.8|46
1638386980000|2021-12-01 19:29:40|90706.7|90681.7|90706.8|90681.8|90709.5|90684.5|90705.1|90680.1|42
1638386990000|2021-12-01 19:29:50|90707.4|90682.4|90707.5|90682.5|90707.9|90682.9|90705.6|90680.6|49
1638387000000|2021-12-01 19:30:00|90707.4|90682.4|90706.7|90681.7|90707.7|90682.7|90706.1|90681.1|46
1638387010000|2021-12-01 19:30:10|90706.6|90681.6|90700.8|90675.8|90706.8|90681.8|90700.2|90675.2|59
1638387020000|2021-12-01 19:30:20|90700.7|90675.7|90699.7|90674.7|90701.3|90676.3|90698.7|90673.7|37
1638387030000|2021-12-01 19:30:30|90699|90674|90701.3|90676.3|90701.3|90676.3|90696.5|90671.5|51
1638387040000|2021-12-01 19:30:40|90700.9|90675.9|90705.1|90680.1|90707.2|90682.2|90700.9|90675.9|51
1638387050000|2021-12-01 19:30:50|90704.8|90679.8|90705.8|90680.8|90706.8|90681.8|90704.8|90679.8|41
1638387060000|2021-12-01 19:31:00|90705.7|90680.7|90705.7|90680.7|90706.4|90681.4|90704.8|90679.8|25
1638387070000|2021-12-01 19:31:10|90705.4|90680.4|90705.1|90680.1|90706.2|90681.2|90704.8|90679.8|37
1638387080000|2021-12-01 19:31:20|90705.2|90680.2|90699.5|90674.5|90705.2|90680.2|90698.3|90673.3|55
1638387090000|2021-12-01 19:31:30|90699.3|90674.3|90699.6|90674.6|90700|90675|90698.5|90673.5|44
1638387100000|2021-12-01 19:31:40|90699.2|90674.2|90699.3|90674.3|90700.3|90675.3|90699|90674|44
1638387110000|2021-12-01 19:31:50|90699.6|90674.6|90699.5|90674.5|90700.1|90675.1|90698.6|90673.6|28
1638387120000|2021-12-01 19:32:00|90700.3|90675.3|90697.9|90672.9|90700.3|90675.3|90696.7|90671.7|41
1638387130000|2021-12-01 19:32:10|90698.2|90673.2|90695.8|90670.8|90698.2|90673.2|90695.2|90670.2|43
1638387140000|2021-12-01 19:32:20|90696.3|90671.3|90697.4|90672.4|90698|90673|90695.5|90670.5|27
1638387150000|2021-12-01 19:32:30|90697.6|90672.6|90695.3|90670.3|90697.6|90672.6|90695.2|90670.2|27
1638387160000|2021-12-01 19:32:40|90695.5|90670.5|90691.7|90666.7|90695.5|90670.5|90691.6|90666.6|38
1638387170000|2021-12-01 19:32:50|90691.8|90666.8|90693.6|90668.6|90694.7|90669.7|90688.8|90663.8|50
1638387180000|2021-12-01 19:33:00|90693.4|90668.4|90696.7|90671.7|90696.8|90671.8|90693.2|90668.2|41
1638387190000|2021-12-01 19:33:10|90696.8|90671.8|90698.2|90673.2|90698.7|90673.7|90695.5|90670.5|47
1638387200000|2021-12-01 19:33:20|90698.8|90673.8|90698.9|90673.9|90699|90674|90697.2|90672.2|44
1638387210000|2021-12-01 19:33:30|90700.5|90675.5|90699|90674|90701.8|90676.8|90698.7|90673.7|47
1638387220000|2021-12-01 19:33:40|90698.9|90673.9|90698.9|90673.9|90699.7|90674.7|90697|90672|48
1638387230000|2021-12-01 19:33:50|90698.7|90673.7|90698.1|90673.1|90700.7|90675.7|90697.9|90672.9|39
1638387240000|2021-12-01 19:34:00|90698.4|90673.4|90704.1|90679.1|90704.1|90679.1|90698.3|90673.3|56
1638387250000|2021-12-01 19:34:10|90704.2|90679.2|90701.8|90676.8|90704.4|90679.4|90701.8|90676.8|30
1638387260000|2021-12-01 19:34:20|90699.7|90674.7|90700.8|90675.8|90701.3|90676.3|90699.5|90674.5|51
1638387270000|2021-12-01 19:34:30|90700.5|90675.5|90699.2|90674.2|90700.5|90675.5|90699|90674|33
1638387280000|2021-12-01 19:34:40|90699.1|90674.1|90697.8|90672.8|90699.8|90674.8|90697.8|90672.8|36
1638387290000|2021-12-01 19:34:50|90698.3|90673.3|90696.4|90671.4|90698.6|90673.6|90693.9|90668.9|55
1638387300000|2021-12-01 19:35:00|90696.9|90671.9|90699.5|90674.5|90701|90676|90696.9|90671.9|42
1638387310000|2021-12-01 19:35:10|90699.8|90674.8|90701.2|90676.2|90701.7|90676.7|90699.8|90674.8|24
1638387320000|2021-12-01 19:35:20|90702.3|90677.3|90702.5|90677.5|90703.3|90678.3|90701.3|90676.3|38
1638387330000|2021-12-01 19:35:30|90702.7|90677.7|90701|90676|90703.2|90678.2|90700.8|90675.8|36
1638387340000|2021-12-01 19:35:40|90700.6|90675.6|90699.1|90674.1|90700.9|90675.9|90697|90672|48
1638387350000|2021-12-01 19:35:50|90698.8|90673.8|90698.7|90673.7|90699.2|90674.2|90698.2|90673.2|25
1638387360000|2021-12-01 19:36:00|90698.4|90673.4|90702.5|90677.5|90703|90678|90698.4|90673.4|39
1638387370000|2021-12-01 19:36:10|90702.2|90677.2|90701|90676|90702.4|90677.4|90700.5|90675.5|32
1638387380000|2021-12-01 19:36:20|90701.2|90676.2|90701.7|90676.7|90702.2|90677.2|90701.2|90676.2|25
1638387390000|2021-12-01 19:36:30|90701.5|90676.5|90700.4|90675.4|90702.3|90677.3|90700.4|90675.4|26
1638387400000|2021-12-01 19:36:40|90700.7|90675.7|90701.8|90676.8|90701.9|90676.9|90699.7|90674.7|40
1638387410000|2021-12-01 19:36:50|90701.9|90676.9|90703.6|90678.6|90703.8|90678.8|90700.7|90675.7|41
1638387420000|2021-12-01 19:37:00|90703.5|90678.5|90704.6|90679.6|90706.9|90681.9|90702.9|90677.9|37
1638387430000|2021-12-01 19:37:10|90704.5|90679.5|90705.9|90680.9|90705.9|90680.9|90702.8|90677.8|44
1638387440000|2021-12-01 19:37:20|90706.1|90681.1|90704.7|90679.7|90707|90682|90704.6|90679.6|43
1638387450000|2021-12-01 19:37:30|90704.6|90679.6|90705.2|90680.2|90706.2|90681.2|90704.6|90679.6|35
1638387460000|2021-12-01 19:37:40|90705.3|90680.3|90705.4|90680.4|90706.5|90681.5|90704.3|90679.3|33
1638387470000|2021-12-01 19:37:50|90705.6|90680.6|90704.3|90679.3|90707.8|90682.8|90704.3|90679.3|51
1638387480000|2021-12-01 19:38:00|90704.7|90679.7|90704.1|90679.1|90705.8|90680.8|90703.3|90678.3|42
1638387490000|2021-12-01 19:38:10|90704|90679|90704.6|90679.6|90705.4|90680.4|90703.8|90678.8|36
1638387500000|2021-12-01 19:38:20|90704.4|90679.4|90704.3|90679.3|90704.8|90679.8|90703.5|90678.5|39
1638387510000|2021-12-01 19:38:30|90704.1|90679.1|90701|90676|90704.1|90679.1|90701|90676|36
1638387520000|2021-12-01 19:38:40|90701.1|90676.1|90697.9|90672.9|90701.1|90676.1|90697.6|90672.6|36
1638387530000|2021-12-01 19:38:50|90697.8|90672.8|90698.4|90673.4|90699|90674|90697.2|90672.2|33
1638387540000|2021-12-01 19:39:00|90698.6|90673.6|90698.5|90673.5|90699.8|90674.8|90697.4|90672.4|34
1638387550000|2021-12-01 19:39:10|90698.4|90673.4|90699.6|90674.6|90700.1|90675.1|90698.4|90673.4|27
1638387560000|2021-12-01 19:39:20|90699.9|90674.9|90696.2|90671.2|90702.2|90677.2|90696.2|90671.2|57
1638387570000|2021-12-01 19:39:30|90696.1|90671.1|90695.2|90670.2|90697.5|90672.5|90695.1|90670.1|37
1638387580000|2021-12-01 19:39:40|90694.3|90669.3|90695.6|90670.6|90695.8|90670.8|90693.4|90668.4|45
1638387590000|2021-12-01 19:39:50|90695.5|90670.5|90695.7|90670.7|90697.4|90672.4|90694.3|90669.3|48
1638387600000|2021-12-01 19:40:00|90695.8|90670.8|90699.4|90674.4|90702.2|90677.2|90695.1|90670.1|51
1638387610000|2021-12-01 19:40:10|90699.8|90674.8|90700.1|90675.1|90700.4|90675.4|90698.8|90673.8|38
1638387620000|2021-12-01 19:40:20|90700.2|90675.2|90700.6|90675.6|90702|90677|90700.2|90675.2|32
1638387630000|2021-12-01 19:40:30|90700.7|90675.7|90702.9|90677.9|90702.9|90677.9|90699.9|90674.9|34
1638387640000|2021-12-01 19:40:40|90702.7|90677.7|90701.7|90676.7|90704.9|90679.9|90701.3|90676.3|50
1638387650000|2021-12-01 19:40:50|90701.8|90676.8|90699.9|90674.9|90702.3|90677.3|90697.7|90672.7|45
1638387660000|2021-12-01 19:41:00|90700.2|90675.2|90701.9|90676.9|90702.2|90677.2|90698.5|90673.5|38
1638387670000|2021-12-01 19:41:10|90701.4|90676.4|90700.9|90675.9|90702.5|90677.5|90698.9|90673.9|47
1638387680000|2021-12-01 19:41:20|90700.6|90675.6|90698.2|90673.2|90700.7|90675.7|90695|90670|32
1638387690000|2021-12-01 19:41:30|90697.3|90672.3|90694.4|90669.4|90698.3|90673.3|90694.3|90669.3|39
1638387700000|2021-12-01 19:41:40|90695.3|90670.3|90697.2|90672.2|90697.2|90672.2|90695.3|90670.3|34
1638387710000|2021-12-01 19:41:50|90696.8|90671.8|90696.5|90671.5|90698.9|90673.9|90696.4|90671.4|38
1638387720000|2021-12-01 19:42:00|90696.3|90671.3|90697.5|90672.5|90698.4|90673.4|90694.1|90669.1|44
1638387730000|2021-12-01 19:42:10|90697.7|90672.7|90697.2|90672.2|90697.7|90672.7|90696.9|90671.9|25
1638387740000|2021-12-01 19:42:20|90697.3|90672.3|90697.4|90672.4|90697.7|90672.7|90697.2|90672.2|20
1638387750000|2021-12-01 19:42:30|90697.3|90672.3|90699.2|90674.2|90699.8|90674.8|90697.1|90672.1|44
1638387760000|2021-12-01 19:42:40|90699|90674|90697.1|90672.1|90699.6|90674.6|90696.9|90671.9|35
1638387770000|2021-12-01 19:42:50|90697.2|90672.2|90697.9|90672.9|90697.9|90672.9|90696.7|90671.7|30
1638387780000|2021-12-01 19:43:00|90698.1|90673.1|90694.9|90669.9|90698.1|90673.1|90694.6|90669.6|39
1638387790000|2021-12-01 19:43:10|90694.8|90669.8|90696.3|90671.3|90697.3|90672.3|90694.8|90669.8|22
1638387800000|2021-12-01 19:43:20|90695.8|90670.8|90695|90670|90697.6|90672.6|90694.7|90669.7|35
1638387810000|2021-12-01 19:43:30|90694.7|90669.7|90699.7|90674.7|90700.3|90675.3|90694.7|90669.7|46
1638387820000|2021-12-01 19:43:40|90698.8|90673.8|90698|90673|90699.1|90674.1|90697.3|90672.3|37
1638387830000|2021-12-01 19:43:50|90698.1|90673.1|90696.1|90671.1|90698.1|90673.1|90695.7|90670.7|47
1638387840000|2021-12-01 19:44:00|90696.3|90671.3|90696.8|90671.8|90697.1|90672.1|90696|90671|26
1638387850000|2021-12-01 19:44:10|90696.6|90671.6|90696.2|90671.2|90696.9|90671.9|90695|90670|21
1638387860000|2021-12-01 19:44:20|90696.3|90671.3|90695.9|90670.9|90697.6|90672.6|90694.1|90669.1|31
1638387870000|2021-12-01 19:44:30|90695.8|90670.8|90695.4|90670.4|90696.1|90671.1|90695|90670|23
1638387880000|2021-12-01 19:44:40|90695.6|90670.6|90696.2|90671.2|90696.4|90671.4|90695.2|90670.2|26
1638387890000|2021-12-01 19:44:50|90696|90671|90699|90674|90699.2|90674.2|90695|90670|51
1638387900000|2021-12-01 19:45:00|90699.2|90674.2|90699.8|90674.8|90699.8|90674.8|90696.6|90671.6|49
1638387910000|2021-12-01 19:45:10|90699.3|90674.3|90698.3|90673.3|90699.8|90674.8|90698.1|90673.1|24
1638387920000|2021-12-01 19:45:20|90698.1|90673.1|90698.7|90673.7|90699.4|90674.4|90697.8|90672.8|29
1638387930000|2021-12-01 19:45:30|90698.6|90673.6|90699.3|90674.3|90699.3|90674.3|90697.9|90672.9|26
1638387940000|2021-12-01 19:45:40|90699.1|90674.1|90698.6|90673.6|90699.1|90674.1|90697.7|90672.7|27
1638387950000|2021-12-01 19:45:50|90698.4|90673.4|90698.1|90673.1|90698.7|90673.7|90698|90673|16
1638387960000|2021-12-01 19:46:00|90698|90673|90699.4|90674.4|90699.4|90674.4|90697.8|90672.8|33
1638387970000|2021-12-01 19:46:10|90699.7|90674.7|90698.2|90673.2|90700.1|90675.1|90698.2|90673.2|45
1638387980000|2021-12-01 19:46:20|90698.4|90673.4|90698.2|90673.2|90698.9|90673.9|90697.6|90672.6|26
1638387990000|2021-12-01 19:46:30|90698.6|90673.6|90698.9|90673.9|90699.5|90674.5|90698.2|90673.2|18
1638388000000|2021-12-01 19:46:40|90699|90674|90698.5|90673.5|90699.1|90674.1|90698|90673|21
1638388010000|2021-12-01 19:46:50|90697.7|90672.7|90697.5|90672.5|90699.1|90674.1|90696.7|90671.7|41
1638388020000|2021-12-01 19:47:00|90697.2|90672.2|90691.2|90666.2|90697.5|90672.5|90691.2|90666.2|32
1638388030000|2021-12-01 19:47:10|90691.8|90666.8|90695.1|90670.1|90695.1|90670.1|90686.8|90661.8|54
1638388040000|2021-12-01 19:47:20|90694.8|90669.8|90693.3|90668.3|90695.1|90670.1|90691.9|90666.9|52
1638388050000|2021-12-01 19:47:30|90693.1|90668.1|90695.3|90670.3|90695.4|90670.4|90692.9|90667.9|46
1638388060000|2021-12-01 19:47:40|90695.2|90670.2|90693.4|90668.4|90696.4|90671.4|90693.1|90668.1|37
1638388070000|2021-12-01 19:47:50|90693.5|90668.5|90691.9|90666.9|90694|90669|90691.9|90666.9|44
1638388080000|2021-12-01 19:48:00|90692|90667|90691.7|90666.7|90692.4|90667.4|90691.3|90666.3|36
1638388090000|2021-12-01 19:48:10|90691.8|90666.8|90692.7|90667.7|90694.1|90669.1|90691.2|90666.2|41
1638388100000|2021-12-01 19:48:20|90692.8|90667.8|90692.5|90667.5|90693|90668|90690.1|90665.1|40
1638388110000|2021-12-01 19:48:30|90692.3|90667.3|90690.9|90665.9|90692.3|90667.3|90690.4|90665.4|32
1638388120000|2021-12-01 19:48:40|90690.7|90665.7|90692.3|90667.3|90692.3|90667.3|90689.9|90664.9|29
1638388130000|2021-12-01 19:48:50|90692.4|90667.4|90694.1|90669.1|90695.9|90670.9|90691.1|90666.1|25
1638388140000|2021-12-01 19:49:00|90693.9|90668.9|90695.9|90670.9|90695.9|90670.9|90693.9|90668.9|21
1638388150000|2021-12-01 19:49:10|90695.5|90670.5|90696.1|90671.1|90696.3|90671.3|90694.8|90669.8|21
1638388160000|2021-12-01 19:49:20|90696.2|90671.2|90695.6|90670.6|90696.7|90671.7|90695.2|90670.2|32
1638388170000|2021-12-01 19:49:30|90695.5|90670.5|90694|90669|90695.5|90670.5|90693.4|90668.4|31
1638388180000|2021-12-01 19:49:40|90694.1|90669.1|90692.3|90667.3|90694.1|90669.1|90692.3|90667.3|30
1638388190000|2021-12-01 19:49:50|90692.4|90667.4|90692.9|90667.9|90693.2|90668.2|90691.3|90666.3|21
1638388200000|2021-12-01 19:50:00|90692.7|90667.7|90690.7|90665.7|90694.7|90669.7|90689.9|90664.9|40
1638388210000|2021-12-01 19:50:10|90690.8|90665.8|90693|90668|90693|90668|90689.5|90664.5|47
1638388220000|2021-12-01 19:50:20|90692.5|90667.5|90692.5|90667.5|90693.4|90668.4|90691.3|90666.3|45
1638388230000|2021-12-01 19:50:30|90692.4|90667.4|90692.4|90667.4|90693|90668|90691.5|90666.5|31
1638388240000|2021-12-01 19:50:40|90692.1|90667.1|90690.6|90665.6|90692.9|90667.9|90690.6|90665.6|23
1638388250000|2021-12-01 19:50:50|90690.8|90665.8|90691.8|90666.8|90692.9|90667.9|90690.6|90665.6|21
1638388260000|2021-12-01 19:51:00|90691.6|90666.6|90691.1|90666.1|90695|90670|90690.6|90665.6|45
1638388270000|2021-12-01 19:51:10|90691|90666|90691.4|90666.4|90691.6|90666.6|90690.3|90665.3|31
1638388280000|2021-12-01 19:51:20|90692.1|90667.1|90687.1|90662.1|90692.1|90667.1|90686.5|90661.5|34
1638388290000|2021-12-01 19:51:30|90687.3|90662.3|90683.6|90658.6|90687.3|90662.3|90682.6|90657.6|56
1638388300000|2021-12-01 19:51:40|90683.1|90658.1|90668.3|90643.3|90683.9|90658.9|90667.7|90642.7|63
1638388310000|2021-12-01 19:51:50|90668.6|90643.6|90651.8|90626.8|90670.7|90645.7|90651.8|90626.8|69
1638388320000|2021-12-01 19:52:00|90652|90627|90654.7|90629.7|90659.6|90634.6|90651.2|90626.2|72
1638388330000|2021-12-01 19:52:10|90654.5|90629.5|90651.5|90626.5|90656.1|90631.1|90649.9|90624.9|62
1638388340000|2021-12-01 19:52:20|90651.4|90626.4|90650.5|90625.5|90652.1|90627.1|90647.3|90622.3|56
1638388350000|2021-12-01 19:52:30|90651|90626|90653.1|90628.1|90656.8|90631.8|90650.2|90625.2|59
1638388360000|2021-12-01 19:52:40|90653.3|90628.3|90656.3|90631.3|90656.8|90631.8|90653|90628|40
1638388370000|2021-12-01 19:52:50|90656.4|90631.4|90654.1|90629.1|90656.4|90631.4|90653.4|90628.4|38
1638388380000|2021-12-01 19:53:00|90654.2|90629.2|90653.3|90628.3|90655|90630|90653.1|90628.1|36
1638388390000|2021-12-01 19:53:10|90653.5|90628.5|90657.7|90632.7|90657.9|90632.9|90653.5|90628.5|47
1638388400000|2021-12-01 19:53:20|90657.8|90632.8|90665.5|90640.5|90666.5|90641.5|90657.2|90632.2|42
1638388410000|2021-12-01 19:53:30|90666|90641|90665.9|90640.9|90667.9|90642.9|90665.1|90640.1|49
1638388420000|2021-12-01 19:53:40|90665.5|90640.5|90670.8|90645.8|90670.9|90645.9|90665.5|90640.5|44
1638388430000|2021-12-01 19:53:50|90670.3|90645.3|90676.8|90651.8|90678.8|90653.8|90670.3|90645.3|59
1638388440000|2021-12-01 19:54:00|90676.9|90651.9|90681.2|90656.2|90681.6|90656.6|90676.9|90651.9|47
1638388450000|2021-12-01 19:54:10|90680.6|90655.6|90682.1|90657.1|90682.8|90657.8|90680.3|90655.3|39
1638388460000|2021-12-01 19:54:20|90681.6|90656.6|90679.3|90654.3|90681.6|90656.6|90678.5|90653.5|35
1638388470000|2021-12-01 19:54:30|90679.1|90654.1|90680.3|90655.3|90682.2|90657.2|90679.1|90654.1|28
1638388480000|2021-12-01 19:54:40|90680.6|90655.6|90682.8|90657.8|90684.2|90659.2|90680.3|90655.3|55
1638388490000|2021-12-01 19:54:50|90683|90658|90682.8|90657.8|90683.3|90658.3|90682|90657|38
1638388500000|2021-12-01 19:55:00|90682.6|90657.6|90684.2|90659.2|90685.5|90660.5|90682|90657|42
1638388510000|2021-12-01 19:55:10|90684.6|90659.6|90688.2|90663.2|90689.9|90664.9|90684.6|90659.6|47
1638388520000|2021-12-01 19:55:20|90688.5|90663.5|90693.2|90668.2|90694.3|90669.3|90688.4|90663.4|49
1638388530000|2021-12-01 19:55:30|90692.8|90667.8|90690.9|90665.9|90693.8|90668.8|90688.4|90663.4|56
1638388540000|2021-12-01 19:55:40|90689.8|90664.8|90688.7|90663.7|90690.1|90665.1|90688.4|90663.4|38
1638388550000|2021-12-01 19:55:50|90688.6|90663.6|90689.6|90664.6|90691.3|90666.3|90683.8|90658.8|61
1638388560000|2021-12-01 19:56:00|90689.8|90664.8|90686.6|90661.6|90691.3|90666.3|90685.9|90660.9|50
1638388570000|2021-12-01 19:56:10|90686.8|90661.8|90685.9|90660.9|90690.7|90665.7|90684.9|90659.9|48
1638388580000|2021-12-01 19:56:20|90685.8|90660.8|90685|90660|90685.9|90660.9|90683.5|90658.5|31
1638388590000|2021-12-01 19:56:30|90684.8|90659.8|90686.4|90661.4|90687.1|90662.1|90684.8|90659.8|34
1638388600000|2021-12-01 19:56:40|90686.1|90661.1|90688.2|90663.2|90688.4|90663.4|90685.8|90660.8|30
1638388610000|2021-12-01 19:56:50|90688|90663|90687.8|90662.8|90689.4|90664.4|90683.4|90658.4|45
1638388620000|2021-12-01 19:57:00|90688.1|90663.1|90690|90665|90690.3|90665.3|90688.1|90663.1|44
1638388630000|2021-12-01 19:57:10|90690.1|90665.1|90676.2|90651.2|90690.1|90665.1|90675.5|90650.5|46
1638388640000|2021-12-01 19:57:20|90677.2|90652.2|90682.9|90657.9|90683.9|90658.9|90676.5|90651.5|57
1638388650000|2021-12-01 19:57:30|90683.3|90658.3|90686.2|90661.2|90687.6|90662.6|90680.7|90655.7|55
1638388660000|2021-12-01 19:57:40|90686|90661|90693|90668|90693.2|90668.2|90685.6|90660.6|61
1638388670000|2021-12-01 19:57:50|90692.7|90667.7|90690.5|90665.5|90694.5|90669.5|90690.5|90665.5|49
1638388680000|2021-12-01 19:58:00|90690.6|90665.6|90684.4|90659.4|90690.6|90665.6|90684.3|90659.3|57
1638388690000|2021-12-01 19:58:10|90684.3|90659.3|90676.2|90651.2|90685.1|90660.1|90676.2|90651.2|57
1638388700000|2021-12-01 19:58:20|90676.7|90651.7|90674.7|90649.7|90678.1|90653.1|90674.3|90649.3|50
1638388710000|2021-12-01 19:58:30|90675|90650|90675.4|90650.4|90676.8|90651.8|90674.2|90649.2|55
1638388720000|2021-12-01 19:58:40|90675.3|90650.3|90676.8|90651.8|90682|90657|90674.3|90649.3|51
1638388730000|2021-12-01 19:58:50|90677.6|90652.6|90677.2|90652.2|90679.8|90654.8|90675.9|90650.9|42
1638388740000|2021-12-01 19:59:00|90676.9|90651.9|90682.3|90657.3|90683.7|90658.7|90676.9|90651.9|56
1638388750000|2021-12-01 19:59:10|90682.4|90657.4|90683.6|90658.6|90687|90662|90682.4|90657.4|59
1638388760000|2021-12-01 19:59:20|90683.4|90658.4|90680.2|90655.2|90684.1|90659.1|90679.5|90654.5|48
1638388770000|2021-12-01 19:59:30|90680.7|90655.7|90689|90664|90691|90666|90680.3|90655.3|64
1638388780000|2021-12-01 19:59:40|90688.7|90663.7|90692|90667|90692.6|90667.6|90688.3|90663.3|58
1638388790000|2021-12-01 19:59:50|90691|90666|90697.6|90672.6|90699.3|90674.3|90690.8|90665.8|53
1638388800000|2021-12-01 20:00:00|90696.6|90671.6|90694.1|90669.1|90696.6|90671.6|90688.2|90663.2|67
1638388810000|2021-12-01 20:00:10|90694.5|90669.5|90695.9|90670.9|90697.9|90672.9|90692.5|90667.5|61
1638388820000|2021-12-01 20:00:20|90696.1|90671.1|90697.2|90672.2|90697.2|90672.2|90693.8|90668.8|38
1638388830000|2021-12-01 20:00:30|90696.7|90671.7|90693.9|90668.9|90696.8|90671.8|90693.2|90668.2|31
1638388840000|2021-12-01 20:00:40|90693.8|90668.8|90693.2|90668.2|90694.4|90669.4|90692.6|90667.6|31
1638388850000|2021-12-01 20:00:50|90692.8|90667.8|90694.9|90669.9|90695.1|90670.1|90692.8|90667.8|18
1638388860000|2021-12-01 20:01:00|90694.8|90669.8|90693.4|90668.4|90694.9|90669.9|90693.4|90668.4|42
1638388870000|2021-12-01 20:01:10|90693.5|90668.5|90695.8|90670.8|90696.6|90671.6|90693.5|90668.5|35
1638388880000|2021-12-01 20:01:20|90695.9|90670.9|90695.8|90670.8|90696.5|90671.5|90695.4|90670.4|28
1638388890000|2021-12-01 20:01:30|90695.7|90670.7|90692.6|90667.6|90695.8|90670.8|90692.6|90667.6|38
1638388900000|2021-12-01 20:01:40|90692.4|90667.4|90689.4|90664.4|90692.4|90667.4|90688.3|90663.3|40
1638388910000|2021-12-01 20:01:50|90689.3|90664.3|90689.8|90664.8|90690.4|90665.4|90689.1|90664.1|38
1638388920000|2021-12-01 20:02:00|90689.4|90664.4|90691.5|90666.5|90692.2|90667.2|90689.3|90664.3|35
1638388930000|2021-12-01 20:02:10|90691.9|90666.9|90690.2|90665.2|90692.6|90667.6|90690.2|90665.2|35
1638388940000|2021-12-01 20:02:20|90690.7|90665.7|90693.9|90668.9|90694.2|90669.2|90689.9|90664.9|29
1638388950000|2021-12-01 20:02:30|90692.9|90667.9|90694.5|90669.5|90696.2|90671.2|90692.6|90667.6|37
1638388960000|2021-12-01 20:02:40|90694.9|90669.9|90691.8|90666.8|90694.9|90669.9|90691.4|90666.4|30
1638388970000|2021-12-01 20:02:50|90691.6|90666.6|90696.8|90671.8|90697.7|90672.7|90691.6|90666.6|45
1638388980000|2021-12-01 20:03:00|90697.8|90672.8|90704|90679|90708.6|90683.6|90696.1|90671.1|50
1638388990000|2021-12-01 20:03:10|90704.8|90679.8|90709.7|90684.7|90709.9|90684.9|90704.8|90679.8|56
1638389000000|2021-12-01 20:03:20|90709.9|90684.9|90712.2|90687.2|90712.6|90687.6|90709.2|90684.2|43
1638389010000|2021-12-01 20:03:30|90711.9|90686.9|90711|90686|90712.9|90687.9|90711|90686|37
1638389020000|2021-12-01 20:03:40|90711.1|90686.1|90711.5|90686.5|90712.1|90687.1|90709.8|90684.8|36
1638389030000|2021-12-01 20:03:50|90711.7|90686.7|90711.8|90686.8|90714.9|90689.9|90711.2|90686.2|48
1638389040000|2021-12-01 20:04:00|90712.1|90687.1|90712.6|90687.6|90713.1|90688.1|90711.2|90686.2|45
1638389050000|2021-12-01 20:04:10|90712.4|90687.4|90712|90687|90712.9|90687.9|90710.4|90685.4|36
1638389060000|2021-12-01 20:04:20|90711.7|90686.7|90709.9|90684.9|90711.8|90686.8|90709.9|90684.9|42
1638389070000|2021-12-01 20:04:30|90708.9|90683.9|90706.1|90681.1|90711.6|90686.6|90706.1|90681.1|39
1638389080000|2021-12-01 20:04:40|90706.2|90681.2|90710|90685|90712.1|90687.1|90706.2|90681.2|61
1638389090000|2021-12-01 20:04:50|90710.4|90685.4|90715.4|90690.4|90715.9|90690.9|90710.4|90685.4|53
1638389100000|2021-12-01 20:05:00|90716.5|90691.5|90719|90694|90721.7|90696.7|90716.3|90691.3|56
1638389110000|2021-12-01 20:05:10|90719.2|90694.2|90720.6|90695.6|90722.7|90697.7|90718.4|90693.4|46
1638389120000|2021-12-01 20:05:20|90719.7|90694.7|90720.7|90695.7|90721|90696|90718.1|90693.1|40
1638389130000|2021-12-01 20:05:30|90720.8|90695.8|90755.2|90705.2|90757.9|90710.9|90720.8|90687.2|61
1638389140000|2021-12-01 20:05:40|90755.9|90705.9|90758.5|90708.5|90758.5|90708.5|90753.9|90703.9|37
1638389150000|2021-12-01 20:05:50|90758.7|90708.7|90757.2|90707.2|90761.5|90711.5|90756.1|90706.1|47
1638389160000|2021-12-01 20:06:00|90757.7|90707.7|90760.8|90710.8|90761.2|90711.2|90757.2|90707.2|35
1638389170000|2021-12-01 20:06:10|90760.9|90710.9|90762.2|90712.2|90763.3|90713.3|90760.8|90710.8|34
1638389180000|2021-12-01 20:06:20|90762.6|90712.6|90767|90717|90767.5|90717.5|90762.5|90712.5|37
1638389190000|2021-12-01 20:06:30|90766.6|90716.6|90760.3|90735.3|90770.7|90737.4|90758.4|90716.6|59
1638389200000|2021-12-01 20:06:40|90760.8|90735.8|90762|90737|90762.1|90737.1|90760.4|90735.4|37
1638389210000|2021-12-01 20:06:50|90762.3|90737.3|90761.5|90736.5|90762.3|90737.3|90759.5|90734.5|44
1638389220000|2021-12-01 20:07:00|90761.1|90736.1|90763.8|90738.8|90764|90739|90759.2|90734.2|47
1638389230000|2021-12-01 20:07:10|90764.8|90739.8|90774|90749|90777.8|90752.8|90764|90739|55
1638389240000|2021-12-01 20:07:20|90774.3|90749.3|90779|90754|90782|90757|90774.3|90749.3|51
1638389250000|2021-12-01 20:07:30|90779.3|90754.3|90772.9|90747.9|90781.6|90756.6|90772.9|90747.9|56
1638389260000|2021-12-01 20:07:40|90771.9|90746.9|90758.1|90733.1|90771.9|90746.9|90757.3|90732.3|55
1638389270000|2021-12-01 20:07:50|90758.2|90733.2|90754.9|90729.9|90762.2|90737.2|90752.6|90727.6|47
1638389280000|2021-12-01 20:08:00|90755|90730|90748.7|90723.7|90755|90730|90746.7|90721.7|50
1638389290000|2021-12-01 20:08:10|90748.8|90723.8|90751.8|90726.8|90752.2|90727.2|90748.8|90723.8|29
1638389300000|2021-12-01 20:08:20|90751.4|90726.4|90757.9|90732.9|90760.2|90735.2|90751.1|90726.1|46
1638389310000|2021-12-01 20:08:30|90757.3|90732.3|90777.4|90752.4|90777.4|90752.4|90757.3|90732.3|59
1638389320000|2021-12-01 20:08:40|90777.6|90752.6|90784.1|90759.1|90790.5|90765.5|90776.7|90751.7|48
1638389330000|2021-12-01 20:08:50|90785.1|90760.1|90783.9|90758.9|90786|90761|90780.6|90755.6|55
1638389340000|2021-12-01 20:09:00|90784|90759|90789|90764|90797.5|90772.5|90783.8|90758.8|51
1638389350000|2021-12-01 20:09:10|90788.5|90763.5|90790.3|90765.3|90790.5|90765.5|90787|90762|42
1638389360000|2021-12-01 20:09:20|90790.8|90765.8|90791.4|90766.4|90794.2|90769.2|90790.1|90765.1|53
1638389370000|2021-12-01 20:09:30|90791.5|90766.5|90792.4|90767.4|90794|90769|90791.5|90766.5|37
1638389380000|2021-12-01 20:09:40|90792.3|90767.3|90787.1|90762.1|90793.9|90768.9|90787.1|90762.1|48
1638389390000|2021-12-01 20:09:50|90786.7|90761.7|90786.7|90761.7|90787.8|90762.8|90786.6|90761.6|25
1638389400000|2021-12-01 20:10:00|90786.4|90761.4|90785.1|90760.1|90786.6|90761.6|90784.5|90759.5|41
1638389410000|2021-12-01 20:10:10|90785.5|90760.5|90782.5|90757.5|90785.5|90760.5|90780.5|90755.5|36
1638389420000|2021-12-01 20:10:20|90782.9|90757.9|90781.6|90756.6|90786.3|90761.3|90781.6|90756.6|44
1638389430000|2021-12-01 20:10:30|90781.1|90756.1|90785.4|90760.4|90785.6|90760.6|90780|90755|43
1638389440000|2021-12-01 20:10:40|90785.6|90760.6|90788.2|90763.2|90788.2|90763.2|90785.5|90760.5|41
1638389450000|2021-12-01 20:10:50|90787.9|90762.9|90784.5|90759.5|90789.5|90764.5|90783.8|90758.8|48
1638389460000|2021-12-01 20:11:00|90784.7|90759.7|90790.3|90765.3|90791.3|90766.3|90783|90758|50
1638389470000|2021-12-01 20:11:10|90790.4|90765.4|90787.6|90762.6|90791.1|90766.1|90787.2|90762.2|38
1638389480000|2021-12-01 20:11:20|90787.8|90762.8|90787|90762|90788.2|90763.2|90787|90762|28
1638389490000|2021-12-01 20:11:30|90786.9|90761.9|90782.5|90757.5|90787.7|90762.7|90781.5|90756.5|49
1638389500000|2021-12-01 20:11:40|90782.4|90757.4|90781|90756|90782.5|90757.5|90780.7|90755.7|38
1638389510000|2021-12-01 20:11:50|90780.8|90755.8|90779.1|90754.1|90781.7|90756.7|90778.5|90753.5|42
1638389520000|2021-12-01 20:12:00|90778.9|90753.9|90782.9|90757.9|90783.3|90758.3|90778.7|90753.7|33
1638389530000|2021-12-01 20:12:10|90781.4|90756.4|90778.8|90753.8|90782.2|90757.2|90777.1|90752.1|48
1638389540000|2021-12-01 20:12:20|90779.1|90754.1|90777.2|90752.2|90780.2|90755.2|90776.7|90751.7|46
1638389550000|2021-12-01 20:12:30|90777.3|90752.3|90774.2|90749.2|90778.1|90753.1|90771|90746|43
1638389560000|2021-12-01 20:12:40|90774.3|90749.3|90778.5|90753.5|90779.2|90754.2|90774.3|90749.3|51
1638389570000|2021-12-01 20:12:50|90776.4|90751.4|90772.5|90747.5|90779.2|90754.2|90771.2|90746.2|39
1638389580000|2021-12-01 20:13:00|90772.6|90747.6|90773.4|90748.4|90774.1|90749.1|90772.1|90747.1|51
1638389590000|2021-12-01 20:13:10|90773.5|90748.5|90777|90752|90777.1|90752.1|90773.3|90748.3|41
1638389600000|2021-12-01 20:13:20|90777.1|90752.1|90772.8|90747.8|90784|90759|90772.8|90747.8|61
1638389610000|2021-12-01 20:13:30|90772.3|90747.3|90770.1|90745.1|90773.1|90748.1|90770.1|90745.1|45
1638389620000|2021-12-01 20:13:40|90770.6|90745.6|90766|90741|90771.8|90746.8|90763.2|90738.2|50
1638389630000|2021-12-01 20:13:50|90765.6|90740.6|90758.4|90733.4|90765.8|90740.8|90758.1|90733.1|44
1638389640000|2021-12-01 20:14:00|90759.4|90734.4|90757.3|90732.3|90761.5|90736.5|90755.3|90730.3|62
1638389650000|2021-12-01 20:14:10|90756.6|90731.6|90758.9|90733.9|90762.7|90737.7|90755.4|90730.4|57
1638389660000|2021-12-01 20:14:20|90759.4|90734.4|90761.4|90736.4|90762.6|90737.6|90758.1|90733.1|36
1638389670000|2021-12-01 20:14:30|90760.8|90735.8|90755.2|90730.2|90760.8|90735.8|90754.1|90729.1|46
1638389680000|2021-12-01 20:14:40|90755.1|90730.1|90754.7|90729.7|90755.1|90730.1|90753.7|90728.7|40
1638389690000|2021-12-01 20:14:50|90753.8|90728.8|90750.9|90725.9|90754.6|90729.6|90750.3|90725.3|37
1638389700000|2021-12-01 20:15:00|90750.5|90725.5|90748.2|90723.2|90751.6|90726.6|90747.9|90722.9|52
1638389710000|2021-12-01 20:15:10|90748.1|90723.1|90747|90722|90748.8|90723.8|90746.4|90721.4|39
1638389720000|2021-12-01 20:15:20|90746.7|90721.7|90754.1|90729.1|90754.1|90729.1|90746.5|90721.5|53
1638389730000|2021-12-01 20:15:30|90753.8|90728.8|90754.7|90729.7|90758.2|90733.2|90753.8|90728.8|57
1638389740000|2021-12-01 20:15:40|90755.9|90730.9|90755.7|90730.7|90759.1|90734.1|90755.2|90730.2|58
1638389750000|2021-12-01 20:15:50|90756.8|90731.8|90755|90730|90757.2|90732.2|90753.1|90728.1|54
1638389760000|2021-12-01 20:16:00|90754|90729|90755.3|90730.3|90755.9|90730.9|90753.4|90728.4|46
1638389770000|2021-12-01 20:16:10|90755.2|90730.2|90757.2|90732.2|90761|90736|90754.1|90729.1|47
1638389780000|2021-12-01 20:16:20|90757.1|90732.1|90750.7|90725.7|90757.3|90732.3|90750.7|90725.7|41
1638389790000|2021-12-01 20:16:30|90751.4|90726.4|90753.6|90728.6|90753.6|90728.6|90749.7|90724.7|44
1638389800000|2021-12-01 20:16:40|90754|90729|90757.2|90732.2|90758|90733|90753.6|90728.6|55
1638389810000|2021-12-01 20:16:50|90757.3|90732.3|90759.9|90734.9|90759.9|90734.9|90757.3|90732.3|35
1638389820000|2021-12-01 20:17:00|90762|90737|90767.5|90742.5|90767.9|90742.9|90762|90737|60
1638389830000|2021-12-01 20:17:10|90767.8|90742.8|90769|90744|90773.1|90748.1|90767.5|90742.5|43
1638389840000|2021-12-01 20:17:20|90770|90745|90770.9|90745.9|90771.2|90746.2|90768.7|90743.7|39
1638389850000|2021-12-01 20:17:30|90771.1|90746.1|90770.9|90745.9|90772.4|90747.4|90770.8|90745.8|35
1638389860000|2021-12-01 20:17:40|90771.1|90746.1|90771.6|90746.6|90772|90747|90770.7|90745.7|23
1638389870000|2021-12-01 20:17:50|90771.4|90746.4|90771.5|90746.5|90771.5|90746.5|90771.1|90746.1|15
1638389880000|2021-12-01 20:18:00|90771.4|90746.4|90777.8|90752.8|90778|90753|90771.4|90746.4|44
1638389890000|2021-12-01 20:18:10|90778|90753|90770|90745|90778|90753|90770|90745|44
1638389900000|2021-12-01 20:18:20|90770.1|90745.1|90766.9|90741.9|90770.5|90745.5|90766.7|90741.7|44
1638389910000|2021-12-01 20:18:30|90766.7|90741.7|90769.5|90744.5|90769.5|90744.5|90766.6|90741.6|35
1638389920000|2021-12-01 20:18:40|90769.1|90744.1|90769.1|90744.1|90769.2|90744.2|90768.2|90743.2|22
1638389930000|2021-12-01 20:18:50|90769.3|90744.3|90761.7|90736.7|90769.3|90744.3|90761.7|90736.7|42
1638389940000|2021-12-01 20:19:00|90761.6|90736.6|90763.9|90738.9|90764.4|90739.4|90761.1|90736.1|27
1638389950000|2021-12-01 20:19:10|90764.1|90739.1|90773.9|90748.9|90777|90752|90764.1|90739.1|59
1638389960000|2021-12-01 20:19:20|90773.4|90748.4|90773|90748|90776|90751|90773|90748|46
1638389970000|2021-12-01 20:19:30|90773.1|90748.1|90765.2|90740.2|90773.1|90748.1|90763.2|90738.2|48
1638389980000|2021-12-01 20:19:40|90764.8|90739.8|90765.2|90740.2|90766.8|90741.8|90764.6|90739.6|26
1638389990000|2021-12-01 20:19:50|90765.5|90740.5|90765.4|90740.4|90765.9|90740.9|90762.4|90737.4|43
1638390000000|2021-12-01 20:20:00|90766.2|90741.2|90764.5|90739.5|90767.8|90742.8|90758.9|90733.9|65
1638390010000|2021-12-01 20:20:10|90764.1|90739.1|90764.4|90739.4|90765.9|90740.9|90764|90739|52
1638390020000|2021-12-01 20:20:20|90764.2|90739.2|90763.2|90738.2|90764.2|90739.2|90762.5|90737.5|30
1638390030000|2021-12-01 20:20:30|90763.1|90738.1|90767.3|90742.3|90768.5|90743.5|90762.4|90737.4|46
1638390040000|2021-12-01 20:20:40|90767.2|90742.2|90788.4|90763.4|90789.7|90764.7|90767.2|90742.2|54
1638390050000|2021-12-01 20:20:50|90788.7|90763.7|90790.4|90765.4|90791.1|90766.1|90788.6|90763.6|38
1638390060000|2021-12-01 20:21:00|90790.6|90765.6|90779.5|90754.5|90792.6|90766.5|90778.8|90741.2|49
1638390070000|2021-12-01 20:21:10|90778.8|90753.8|90778.5|90753.5|90782.3|90757.3|90778.5|90753.5|41
1638390080000|2021-12-01 20:21:20|90778.7|90753.7|90784.9|90759.9|90785|90760|90778.2|90753.2|53
1638390090000|2021-12-01 20:21:30|90784.8|90759.8|90800.9|90775.9|90801.9|90776.9|90784.3|90759.3|50
1638390100000|2021-12-01 20:21:40|90800.5|90775.5|90806|90781|90806.8|90781.8|90800.5|90775.5|44
1638390110000|2021-12-01 20:21:50|90805.9|90780.9|90810|90785|90811.6|90786.6|90805.6|90780.6|43
1638390120000|2021-12-01 20:22:00|90810.7|90785.7|90810.5|90785.5|90811.3|90786.3|90810.1|90785.1|38
1638390130000|2021-12-01 20:22:10|90810.2|90785.2|90802.7|90777.7|90810.2|90785.2|90801.4|90776.4|50
1638390140000|2021-12-01 20:22:20|90802.6|90777.6|90802.1|90777.1|90803.1|90778.1|90802.1|90777.1|28
1638390150000|2021-12-01 20:22:30|90802.9|90777.9|90804.7|90779.7|90805.4|90780.4|90802.3|90777.3|39
1638390160000|2021-12-01 20:22:40|90806|90781|90808.1|90783.1|90810.1|90785.1|90805|90780|41
1638390170000|2021-12-01 20:22:50|90807.5|90782.5|90807.2|90782.2|90807.8|90782.8|90806.5|90781.5|34
1638390180000|2021-12-01 20:23:00|90807.4|90782.4|90806.9|90781.9|90807.4|90782.4|90806.5|90781.5|27
1638390190000|2021-12-01 20:23:10|90807|90782|90803.6|90778.6|90807.4|90782.4|90802.9|90777.9|43
1638390200000|2021-12-01 20:23:20|90803.1|90778.1|90811.3|90786.3|90812.1|90787.1|90803.1|90778.1|48
1638390210000|2021-12-01 20:23:30|90810.3|90785.3|90809.9|90784.9|90811.5|90786.5|90808.5|90783.5|48
1638390220000|2021-12-01 20:23:40|90809.7|90784.7|90808.5|90783.5|90810.1|90785.1|90807.3|90782.3|32
1638390230000|2021-12-01 20:23:50|90808.6|90783.6|90808.5|90783.5|90808.9|90783.9|90806.5|90781.5|26
1638390240000|2021-12-01 20:24:00|90807.9|90782.9|90806.5|90781.5|90811|90786|90805.5|90780.5|58
1638390250000|2021-12-01 20:24:10|90806.2|90781.2|90804.3|90779.3|90806.9|90781.9|90804.1|90779.1|43
1638390260000|2021-12-01 20:24:20|90804.2|90779.2|90799.9|90774.9|90805.1|90780.1|90798.3|90773.3|34
1638390270000|2021-12-01 20:24:30|90799.8|90774.8|90798.7|90773.7|90799.9|90774.9|90797.3|90772.3|47
1638390280000|2021-12-01 20:24:40|90798.9|90773.9|90800.7|90775.7|90800.7|90775.7|90796.5|90771.5|29
1638390290000|2021-12-01 20:24:50|90800.8|90775.8|90801.2|90776.2|90801.2|90776.2|90797.5|90772.5|33
1638390300000|2021-12-01 20:25:00|90801.6|90776.6|90806.9|90781.9|90806.9|90781.9|90799.4|90774.4|52
1638390310000|2021-12-01 20:25:10|90806.7|90781.7|90811.4|90786.4|90811.5|90786.5|90806.2|90781.2|61
1638390320000|2021-12-01 20:25:20|90811.3|90786.3|90809.1|90784.1|90811.3|90786.3|90808.8|90783.8|32
1638390330000|2021-12-01 20:25:30|90808.7|90783.7|90810.3|90785.3|90810.8|90785.8|90808.4|90783.4|25
1638390340000|2021-12-01 20:25:40|90810.2|90785.2|90808.4|90783.4|90810.3|90785.3|90808.1|90783.1|28
1638390350000|2021-12-01 20:25:50|90808.3|90783.3|90812|90787|90812.9|90787.9|90805.4|90780.4|57
1638390360000|2021-12-01 20:26:00|90811.5|90786.5|90811.5|90786.5|90812.2|90787.2|90809.7|90784.7|36
1638390370000|2021-12-01 20:26:10|90811.7|90786.7|90809.9|90784.9|90812.4|90787.4|90809.8|90784.8|37
1638390380000|2021-12-01 20:26:20|90810|90785|90809.4|90784.4|90810.1|90785.1|90807.6|90782.6|55
1638390390000|2021-12-01 20:26:30|90809.2|90784.2|90811.3|90786.3|90811.9|90786.9|90809.2|90784.2|48
1638390400000|2021-12-01 20:26:40|90811.5|90786.5|90811.1|90786.1|90812.1|90787.1|90810.8|90785.8|32
1638390410000|2021-12-01 20:26:50|90811.2|90786.2|90808.9|90783.9|90812.5|90787.5|90807.7|90782.7|34
1638390420000|2021-12-01 20:27:00|90809.1|90784.1|90806.4|90781.4|90809.1|90784.1|90805.8|90780.8|38
1638390430000|2021-12-01 20:27:10|90806.9|90781.9|90809.3|90784.3|90809.4|90784.4|90806.6|90781.6|29
1638390440000|2021-12-01 20:27:20|90809.1|90784.1|90808.4|90783.4|90809.1|90784.1|90806.8|90781.8|50
1638390450000|2021-12-01 20:27:30|90808.2|90783.2|90808.7|90783.7|90810.8|90785.8|90808.1|90783.1|39
1638390460000|2021-12-01 20:27:40|90808.8|90783.8|90808.1|90783.1|90809.8|90784.8|90806.7|90781.7|51
1638390470000|2021-12-01 20:27:50|90807.9|90782.9|90807.2|90782.2|90808.8|90783.8|90807.2|90782.2|40
1638390480000|2021-12-01 20:28:00|90806.9|90781.9|90807.5|90782.5|90812.1|90787.1|90806.8|90781.8|37
1638390490000|2021-12-01 20:28:10|90808.1|90783.1|90808|90783|90815.8|90790.8|90804.5|90779.5|43
1638390500000|2021-12-01 20:28:20|90808.7|90783.7|90803.5|90778.5|90808.7|90783.7|90803.1|90778.1|56
1638390510000|2021-12-01 20:28:30|90803.4|90778.4|90799.4|90774.4|90804|90779|90799.3|90774.3|40
1638390520000|2021-12-01 20:28:40|90799.2|90774.2|90797.4|90772.4|90799.2|90774.2|90796.3|90771.3|47
1638390530000|2021-12-01 20:28:50|90796.9|90771.9|90796|90771|90800|90775|90794.6|90769.6|58
1638390540000|2021-12-01 20:29:00|90796.5|90771.5|90794.7|90769.7|90799.5|90774.5|90794.5|90769.5|66
1638390550000|2021-12-01 20:29:10|90794.8|90769.8|90798.5|90773.5|90801.5|90776.5|90794.5|90769.5|62
1638390560000|2021-12-01 20:29:20|90798.8|90773.8|90812.7|90787.7|90814.7|90789.7|90798.8|90773.8|65
1638390570000|2021-12-01 20:29:30|90812.9|90787.9|90813.6|90788.6|90813.9|90788.9|90811.2|90786.2|45
1638390580000|2021-12-01 20:29:40|90813.4|90788.4|90821.6|90796.6|90822.4|90797.4|90812.6|90787.6|50
1638390590000|2021-12-01 20:29:50|90821.7|90796.7|90827|90802|90827.1|90802.1|90821.7|90796.7|38
1638390600000|2021-12-01 20:30:00|90826.5|90801.5|90838.1|90788.1|90840|90806.5|90826|90787.6|53
1638390610000|2021-12-01 20:30:10|90837.9|90787.9|90842.6|90792.6|90843.2|90803.9|90823.4|90786.5|52
1638390620000|2021-12-01 20:30:20|90842.1|90792.1|90843.8|90793.8|90845.1|90795.1|90842|90792|48
1638390630000|2021-12-01 20:30:30|90843.7|90793.7|90829.7|90804.7|90844.9|90805|90829.2|90792.8|30
1638390640000|2021-12-01 20:30:40|90829.6|90804.6|90899.2|90849.2|90934.9|90850.1|90829.1|90798.5|51
1638390650000|2021-12-01 20:30:50|90899.1|90849.1|90896.8|90846.8|90899.8|90849.8|90896.7|90846.7|50
1638390660000|2021-12-01 20:31:00|90896.9|90846.9|90881.3|90831.3|90897.4|90847.4|90881.2|90831.2|54
1638390670000|2021-12-01 20:31:10|90882.4|90832.4|90850.2|90800.2|90882.6|90838.5|90849.8|90799.8|61
1638390680000|2021-12-01 20:31:20|90850.4|90800.4|90848.7|90798.7|90860.2|90806.9|90846.7|90787.1|67
1638390690000|2021-12-01 20:31:30|90849.1|90799.1|90851.4|90801.4|90852.7|90802.7|90848.6|90798.6|46
1638390700000|2021-12-01 20:31:40|90850.8|90800.8|90845.4|90795.4|90850.8|90800.8|90845|90795|33
1638390710000|2021-12-01 20:31:50|90845.6|90795.6|90850.9|90800.9|90851.1|90801.1|90843.4|90793.4|40
1638390720000|2021-12-01 20:32:00|90850.7|90800.7|90851|90801|90855.4|90805.4|90849.2|90799.2|48
1638390730000|2021-12-01 20:32:10|90850.9|90800.9|90899.7|90849.7|90899.7|90849.7|90849.6|90799.6|41
1638390740000|2021-12-01 20:32:20|90906.4|90856.4|90885|90835|90923.8|90867|90884.7|90834.7|60
1638390750000|2021-12-01 20:32:30|90885.7|90835.7|90888.2|90838.2|90889|90839|90884.4|90834.4|34
1638390760000|2021-12-01 20:32:40|90888.3|90838.3|90879.5|90829.5|90888.4|90838.4|90878.4|90828.4|24
1638390770000|2021-12-01 20:32:50|90878.8|90828.8|90873.4|90823.4|90879.1|90839.5|90861.6|90821.2|43
1638390780000|2021-12-01 20:33:00|90878.6|90828.6|90895.2|90845.2|90895.6|90845.6|90876.2|90826.2|55
1638390790000|2021-12-01 20:33:10|90894.8|90844.8|90901.1|90851.1|90901.3|90851.3|90894.8|90844.8|47
1638390800000|2021-12-01 20:33:20|90900.3|90850.3|90894.1|90844.1|90900.3|90850.3|90889.6|90839.6|55
1638390810000|2021-12-01 20:33:30|90895.4|90845.4|90895.5|90845.5|90896.7|90846.7|90894.8|90844.8|39
1638390820000|2021-12-01 20:33:40|90895.4|90845.4|90895.2|90845.2|90896.2|90846.2|90894.5|90844.5|33
1638390830000|2021-12-01 20:33:50|90895.3|90845.3|90904.5|90854.5|90905|90855|90894.7|90844.7|39
1638390840000|2021-12-01 20:34:00|90904.3|90854.3|90904.6|90854.6|90905|90855|90901.4|90851.4|48
1638390850000|2021-12-01 20:34:10|90904.7|90854.7|90911.9|90861.9|90912.3|90862.3|90903.6|90853.6|53
1638390860000|2021-12-01 20:34:20|90911.8|90861.8|90885.9|90835.9|90912.6|90862.6|90884.6|90834.6|66
1638390870000|2021-12-01 20:34:30|90885.5|90835.5|90867.5|90817.5|90885.5|90835.5|90867.5|90801.3|55
1638390880000|2021-12-01 20:34:40|90867|90817|90867.7|90817.7|90876.4|90819.1|90865.7|90806.4|43
1638390890000|2021-12-01 20:34:50|90867.6|90817.6|90867.4|90817.4|90870|90820|90866.4|90816.4|36
1638390900000|2021-12-01 20:35:00|90867.5|90817.5|90861.6|90836.6|90873|90837.3|90860|90817.4|54
1638390910000|2021-12-01 20:35:10|90861.3|90836.3|90853.6|90828.6|90862.7|90837.7|90852.7|90827.7|48
1638390920000|2021-12-01 20:35:20|90854.3|90829.3|90858.2|90833.2|90870.7|90833.5|90853.3|90819.8|33
1638390930000|2021-12-01 20:35:30|90860.3|90835.3|90878.5|90828.5|90878.5|90835.3|90853.9|90824.7|58
1638390940000|2021-12-01 20:35:40|90878.4|90828.4|90887.6|90837.6|90888.1|90838.1|90878.4|90828.4|55
1638390950000|2021-12-01 20:35:50|90888.3|90838.3|90893.7|90843.7|90893.9|90843.9|90887.7|90837.7|54
1638390960000|2021-12-01 20:36:00|90893.8|90843.8|90903.5|90853.5|90903.5|90853.5|90893.8|90843.8|46
1638390970000|2021-12-01 20:36:10|90903.9|90853.9|90881.4|90831.4|90905|90855|90881.4|90831.4|59
1638390980000|2021-12-01 20:36:20|90881.9|90831.9|90880.6|90830.6|90882.3|90832.3|90880.4|90830.4|36
1638390990000|2021-12-01 20:36:30|90881|90831|90879|90829|90882.4|90832.4|90878.5|90828.5|48
1638391000000|2021-12-01 20:36:40|90878.9|90828.9|90863.1|90838.1|90879.1|90840.1|90861|90823.8|48
1638391010000|2021-12-01 20:36:50|90863|90838|90883.2|90833.2|90884.1|90847|90863|90830.1|52
1638391020000|2021-12-01 20:37:00|90883.3|90833.3|90859.7|90834.7|90883.6|90834.7|90853.5|90822.3|53
1638391030000|2021-12-01 20:37:10|90858.8|90833.8|90875.4|90825.4|90876.6|90833.8|90854.3|90823|47
1638391040000|2021-12-01 20:37:20|90875.5|90825.5|90880.4|90830.4|90885.3|90835.3|90875.5|90825.5|46
1638391050000|2021-12-01 20:37:30|90880.3|90830.3|90891.4|90841.4|90891.5|90851.2|90876.2|90830.2|42
1638391060000|2021-12-01 20:37:40|90891.6|90841.6|90902.3|90852.3|90903.2|90861.7|90885.5|90841.6|50
1638391070000|2021-12-01 20:37:50|90902.1|90852.1|90899.4|90849.4|90902.9|90852.9|90898.7|90848.7|32
1638391080000|2021-12-01 20:38:00|90899.2|90849.2|90886.9|90836.9|90900.9|90858.5|90880.2|90834.8|51
1638391090000|2021-12-01 20:38:10|90886.6|90836.6|90886.5|90836.5|90888.6|90838.6|90885.9|90835.9|42
1638391100000|2021-12-01 20:38:20|90886.3|90836.3|90887.9|90837.9|90889.1|90839.1|90885.3|90835.3|32
1638391110000|2021-12-01 20:38:30|90888.1|90838.1|90888.4|90838.4|90890.7|90840.7|90887.5|90837.5|42
1638391120000|2021-12-01 20:38:40|90888.5|90838.5|90880.6|90830.6|90889.7|90839.7|90880.2|90830.2|39
1638391130000|2021-12-01 20:38:50|90880.5|90830.5|90865.3|90815.3|90880.5|90830.5|90864.6|90814.6|53
1638391140000|2021-12-01 20:39:00|90866.2|90816.2|90866.7|90816.7|90866.8|90816.8|90864.5|90814.5|43
1638391150000|2021-12-01 20:39:10|90867|90817|90866|90816|90869.7|90819.7|90863.1|90813.1|30
1638391160000|2021-12-01 20:39:20|90866.2|90816.2|90855.8|90830.8|90871.4|90830.8|90855.2|90816.2|27
1638391170000|2021-12-01 20:39:30|90856.1|90831.1|90856.8|90831.8|90858.1|90833.1|90854.9|90829.9|29
1638391180000|2021-12-01 20:39:40|90858.2|90833.2|90860.8|90835.8|90862.3|90837.3|90857.3|90832.3|31
1638391190000|2021-12-01 20:39:50|90860.1|90835.1|90862.3|90837.3|90863.1|90838.1|90858.5|90833.5|35
1638391200000|2021-12-01 20:40:00|90861.7|90836.7|90864.7|90839.7|90865.1|90840.1|90861.7|90836.7|34
1638391210000|2021-12-01 20:40:10|90864.3|90839.3|90864.1|90839.1|90865.1|90840.1|90863.9|90838.9|23
1638391220000|2021-12-01 20:40:20|90864.3|90839.3|90864.1|90839.1|90864.9|90839.9|90863.9|90838.9|15
1638391230000|2021-12-01 20:40:30|90862.6|90837.6|90875.9|90825.9|90875.9|90839.6|90861.4|90824|18
1638391240000|2021-12-01 20:40:40|90875.2|90825.2|90864|90839|90877|90839.9|90860.2|90825.2|34
1638391250000|2021-12-01 20:40:50|90864.1|90839.1|90866.3|90841.3|90866.3|90841.3|90863.4|90838.4|26
1638391260000|2021-12-01 20:41:00|90866.2|90841.2|90865.7|90840.7|90867.1|90842.1|90865.6|90840.6|29
1638391270000|2021-12-01 20:41:10|90865.9|90840.9|90865.9|90840.9|90867.3|90842.3|90864.4|90839.4|30
1638391280000|2021-12-01 20:41:20|90866|90841|90867|90842|90870|90845|90865.9|90840.9|42
1638391290000|2021-12-01 20:41:30|90866.8|90841.8|90884.7|90834.7|90885.6|90844.8|90866.7|90833.8|39
1638391300000|2021-12-01 20:41:40|90884.5|90834.5|90883.8|90833.8|90884.6|90834.6|90881.5|90831.5|42
1638391310000|2021-12-01 20:41:50|90883.7|90833.7|90883.4|90833.4|90884.2|90834.2|90881.7|90831.7|38
1638391320000|2021-12-01 20:42:00|90883.2|90833.2|90883.9|90833.9|90884.7|90834.7|90882.6|90832.6|35
1638391330000|2021-12-01 20:42:10|90884.5|90834.5|90882.9|90832.9|90884.5|90834.5|90882.8|90832.8|31
1638391340000|2021-12-01 20:42:20|90883.1|90833.1|90884.9|90834.9|90885.2|90835.2|90883.1|90833.1|38
1638391350000|2021-12-01 20:42:30|90884.8|90834.8|90883.7|90833.7|90885.8|90835.8|90883|90833|24
1638391360000|2021-12-01 20:42:40|90884.5|90834.5|90884.1|90834.1|90884.8|90834.8|90882.7|90832.7|27
1638391370000|2021-12-01 20:42:50|90883.8|90833.8|90886.6|90836.6|90888.4|90838.4|90883.3|90833.3|37
1638391380000|2021-12-01 20:43:00|90886.5|90836.5|90886.3|90836.3|90888.4|90838.4|90886.2|90836.2|35
1638391390000|2021-12-01 20:43:10|90885.6|90835.6|90872.8|90847.8|90886.1|90848|90871.8|90832.5|28
1638391400000|2021-12-01 20:43:20|90873|90848|90872.7|90847.7|90874.1|90849.1|90872.4|90847.4|19
1638391410000|2021-12-01 20:43:30|90873.1|90848.1|90872.6|90847.6|90873.4|90848.4|90871.7|90846.7|29
1638391420000|2021-12-01 20:43:40|90873.3|90848.3|90877.5|90852.5|90879.1|90854.1|90873.2|90848.2|52
1638391430000|2021-12-01 20:43:50|90878.3|90853.3|90878|90853|90884.8|90859.8|90877|90852|44
1638391440000|2021-12-01 20:44:00|90878.7|90853.7|90891.3|90866.3|90891.7|90866.7|90878.7|90853.7|47
1638391450000|2021-12-01 20:44:10|90890.6|90865.6|90892.3|90867.3|90894.3|90869.3|90890.6|90865.6|36
1638391460000|2021-12-01 20:44:20|90894|90869|90894|90869|90894.1|90869.1|90889.5|90864.5|36
1638391470000|2021-12-01 20:44:30|90893.3|90868.3|90893.4|90868.4|90894.5|90869.5|90890.8|90865.8|39
1638391480000|2021-12-01 20:44:40|90893|90868|90889.3|90864.3|90893.5|90868.5|90886.3|90861.3|46
1638391490000|2021-12-01 20:44:50|90889.4|90864.4|90891.3|90866.3|90891.8|90866.8|90889.1|90864.1|45
1638391500000|2021-12-01 20:45:00|90891.6|90866.6|90888.7|90863.7|90891.8|90866.8|90888.7|90863.7|39
1638391510000|2021-12-01 20:45:10|90888|90863|90887.3|90862.3|90888.7|90863.7|90886.4|90861.4|28
1638391520000|2021-12-01 20:45:20|90887.5|90862.5|90887.9|90862.9|90887.9|90862.9|90886|90861|21
1638391530000|2021-12-01 20:45:30|90888.1|90863.1|90883.7|90858.7|90888.1|90863.1|90882.4|90857.4|33
1638391540000|2021-12-01 20:45:40|90883.5|90858.5|90864.4|90839.4|90886.1|90858.8|90864.1|90832.1|52
1638391550000|2021-12-01 20:45:50|90863.5|90838.5|90864.6|90814.6|90876.6|90838.5|90863.5|90814.6|55
1638391560000|2021-12-01 20:46:00|90864.8|90814.8|90878.8|90828.8|90878.8|90828.8|90863|90813|57
1638391570000|2021-12-01 20:46:10|90879|90829|90891.9|90841.9|90892.9|90856.7|90869.9|90828.4|56
1638391580000|2021-12-01 20:46:20|90892.7|90842.7|90883.9|90858.9|90894.7|90861.2|90875|90842.6|41
1638391590000|2021-12-01 20:46:30|90883.1|90858.1|90886.2|90861.2|90899.5|90862.4|90883.1|90847.7|39
1638391600000|2021-12-01 20:46:40|90886.5|90861.5|90885.9|90860.9|90887.5|90862.5|90884.1|90859.1|25
1638391610000|2021-12-01 20:46:50|90885.5|90860.5|90879.7|90854.7|90886.4|90861.4|90879.2|90854.2|25
1638391620000|2021-12-01 20:47:00|90878.1|90853.1|90881.6|90831.6|90889.3|90853.1|90878.1|90830.3|42
1638391630000|2021-12-01 20:47:10|90883.1|90833.1|90868.6|90843.6|90883.1|90843.9|90867.6|90830.3|26
1638391640000|2021-12-01 20:47:20|90868.7|90843.7|90868.7|90843.7|90869.2|90844.2|90867.7|90842.7|18
1638391650000|2021-12-01 20:47:30|90868.8|90843.8|90879.6|90829.6|90880.2|90843.8|90866.4|90827.5|34
1638391660000|2021-12-01 20:47:40|90879.3|90829.3|90882|90832|90882.6|90832.6|90878.4|90828.4|36
1638391670000|2021-12-01 20:47:50|90881.9|90831.9|90881.6|90831.6|90882|90832|90881.1|90831.1|19
1638391680000|2021-12-01 20:48:00|90881.7|90831.7|90871.8|90846.8|90884.2|90846.8|90869.9|90831.7|21
1638391690000|2021-12-01 20:48:10|90871.3|90846.3|90874.3|90849.3|90874.9|90849.9|90870.7|90845.7|46
1638391700000|2021-12-01 20:48:20|90874.6|90849.6|90874.8|90849.8|90876.2|90851.2|90873.8|90848.8|24
1638391710000|2021-12-01 20:48:30|90875.1|90850.1|90873|90848|90875.1|90850.1|90872.9|90847.9|22
1638391720000|2021-12-01 20:48:40|90872.9|90847.9|90887.4|90837.4|90889.7|90850.2|90871.5|90834.7|30
1638391730000|2021-12-01 20:48:50|90886.9|90836.9|90888.1|90838.1|90889.4|90839.4|90886.3|90836.3|37
1638391740000|2021-12-01 20:49:00|90887.7|90837.7|90891.1|90841.1|90891.2|90841.2|90887.3|90837.3|32
1638391750000|2021-12-01 20:49:10|90891|90841|90879.5|90829.5|90891.1|90841.1|90879.5|90829.5|35
1638391760000|2021-12-01 20:49:20|90878.8|90828.8|90863.6|90838.6|90881.1|90842.6|90862.5|90827.4|30
1638391770000|2021-12-01 20:49:30|90863.5|90838.5|90885.7|90835.7|90885.7|90847.9|90862.7|90835.2|34
1638391780000|2021-12-01 20:49:40|90885.5|90835.5|90904.7|90854.7|90904.9|90864.7|90880.7|90835.3|52
1638391790000|2021-12-01 20:49:50|90906.2|90856.2|90907.6|90857.6|90908.5|90858.5|90904.4|90854.4|44
1638391800000|2021-12-01 20:50:00|90907.5|90857.5|90908.9|90858.9|90917|90867|90907.5|90857.5|57
1638391810000|2021-12-01 20:50:10|90908.4|90858.4|90909.5|90859.5|90909.6|90859.6|90907.1|90857.1|27
1638391820000|2021-12-01 20:50:20|90898.2|90873.2|90898|90848|90909.9|90873.4|90895.3|90845.3|51
1638391830000|2021-12-01 20:50:30|90898.1|90848.1|90886.6|90836.6|90903.7|90853.7|90886.6|90836.6|63
1638391840000|2021-12-01 20:50:40|90886.3|90836.3|90876.6|90826.6|90886.3|90836.3|90873.6|90823.6|68
1638391850000|2021-12-01 20:50:50|90876.1|90826.1|90872.7|90822.7|90876.6|90826.6|90866.4|90816.4|66
1638391860000|2021-12-01 20:51:00|90873|90823|90873.1|90823.1|90874|90824|90869.3|90819.3|44
1638391870000|2021-12-01 20:51:10|90872|90822|90872.6|90822.6|90872.9|90822.9|90866.4|90816.4|51
1638391880000|2021-12-01 20:51:20|90872.2|90822.2|90882.4|90832.4|90885.4|90835.4|90870.5|90820.5|49
1638391890000|2021-12-01 20:51:30|90882.5|90832.5|90918.7|90868.7|90937.6|90869|90882.5|90832.5|49
1638391900000|2021-12-01 20:51:40|90917|90867|90932|90882|90934.6|90884.6|90914.6|90864.6|53
1638391910000|2021-12-01 20:51:50|90943.5|90871.3|90954.9|90876.1|90954.9|90885.3|90931.4|90871.3|43
1638391920000|2021-12-01 20:52:00|90955|90876.6|90932.4|90882.4|90955|90888.9|90925.2|90867.8|58
1638391930000|2021-12-01 20:52:10|90943|90871.9|90931.6|90881.6|90943.6|90882.8|90929.7|90870.5|40
1638391940000|2021-12-01 20:52:20|90931.8|90881.8|90930.9|90880.9|90941.3|90884|90927.5|90866.3|44
1638391950000|2021-12-01 20:52:30|90930.3|90880.3|90928.5|90878.5|90941.3|90880.9|90926|90866.9|47
1638391960000|2021-12-01 20:52:40|90927.3|90877.3|90927.5|90877.5|90928.6|90878.6|90926.2|90876.2|33
1638391970000|2021-12-01 20:52:50|90927|90877|90925.7|90875.7|90930.7|90880.7|90924.9|90874.9|41
1638391980000|2021-12-01 20:53:00|90925.4|90875.4|90930.5|90880.5|90930.7|90880.7|90923.6|90873.6|41
1638391990000|2021-12-01 20:53:10|90930.4|90880.4|90907.7|90857.7|90931|90881|90895.9|90845.9|64
1638392000000|2021-12-01 20:53:20|90908.1|90858.1|90919.8|90869.8|90921.7|90871.7|90906.9|90856.9|62
1638392010000|2021-12-01 20:53:30|90919.7|90869.7|90919.2|90869.2|90920.4|90870.4|90909.9|90859.9|46
1638392020000|2021-12-01 20:53:40|90919.1|90869.1|90921.7|90871.7|90921.8|90871.8|90918.9|90868.9|35
1638392030000|2021-12-01 20:53:50|90921.8|90871.8|90922.8|90872.8|90923.2|90873.2|90920|90870|39
1638392040000|2021-12-01 20:54:00|90923.1|90873.1|90924.8|90874.8|90936.3|90878.5|90923|90864.9|49
1638392050000|2021-12-01 20:54:10|90925.4|90875.4|90924.2|90874.2|90925.4|90875.4|90922.5|90872.5|27
1638392060000|2021-12-01 20:54:20|90925.1|90875.1|90926.6|90876.6|90935.7|90877|90924.7|90863.3|35
1638392070000|2021-12-01 20:54:30|90927.2|90877.2|90927|90877|90936.3|90877.6|90925.8|90865.7|21
1638392080000|2021-12-01 20:54:40|90926.7|90876.7|90911.3|90861.3|90927.1|90877.1|90910.7|90860.7|47
1638392090000|2021-12-01 20:54:50|90911.6|90861.6|90910.7|90860.7|90912.3|90862.3|90910.7|90860.7|33
1638392100000|2021-12-01 20:55:00|90910.8|90860.8|90914.1|90864.1|90916.2|90866.2|90910.8|90860.8|48
1638392110000|2021-12-01 20:55:10|90915.3|90865.3|90915.3|90890.3|90928.7|90891.2|90909.7|90865.3|66
1638392120000|2021-12-01 20:55:20|90915|90890|90916.4|90891.4|90918.2|90893.2|90914.7|90889.7|53
1638392130000|2021-12-01 20:55:30|90916.5|90891.5|90929.9|90879.9|90930|90894.4|90916.3|90879.9|49
1638392140000|2021-12-01 20:55:40|90930|90880|90919.1|90894.1|90930.4|90894.8|90916.4|90879|47
1638392150000|2021-12-01 20:55:50|90919|90894|90929.3|90879.3|90933|90894.3|90918.7|90878.9|40
1638392160000|2021-12-01 20:56:00|90929.2|90879.2|90916.7|90891.7|90930.3|90892.9|90916.5|90875.6|57
1638392170000|2021-12-01 20:56:10|90916.9|90891.9|90917.1|90892.1|90917.7|90892.7|90916.4|90891.4|30
1638392180000|2021-12-01 20:56:20|90916.5|90891.5|90917.5|90892.5|90918.1|90893.1|90916.5|90891.5|27
1638392190000|2021-12-01 20:56:30|90917.4|90892.4|90911.9|90886.9|90918.2|90893.2|90911.9|90886.9|43
1638392200000|2021-12-01 20:56:40|90913.5|90888.5|90916.3|90891.3|90916.4|90891.4|90912.6|90887.6|56
1638392210000|2021-12-01 20:56:50|90916.6|90891.6|90914|90889|90917|90892|90914|90889|36
1638392220000|2021-12-01 20:57:00|90914.4|90889.4|90912.9|90887.9|90914.7|90889.7|90912.2|90887.2|31
1638392230000|2021-12-01 20:57:10|90912.8|90887.8|90912.1|90887.1|90914.4|90889.4|90909.7|90884.7|39
1638392240000|2021-12-01 20:57:20|90912.6|90887.6|90909|90884|90912.6|90887.6|90907.5|90882.5|47
1638392250000|2021-12-01 20:57:30|90908.6|90883.6|90909.3|90859.3|90913.3|90884.8|90906.2|90859.3|60
1638392260000|2021-12-01 20:57:40|90910.5|90860.5|90912.5|90862.5|90913.7|90863.7|90908.1|90858.1|54
1638392270000|2021-12-01 20:57:50|90913|90863|90907.8|90857.8|90913|90863|90906.9|90856.9|44
1638392280000|2021-12-01 20:58:00|90908|90858|90900.6|90850.6|90908.2|90858.2|90900.4|90850.4|41
1638392290000|2021-12-01 20:58:10|90901.5|90851.5|90897.9|90872.9|90901.5|90872.9|90885|90851.4|66
1638392300000|2021-12-01 20:58:20|90898.4|90873.4|90897.9|90872.9|90899.3|90874.3|90895.5|90870.5|47
1638392310000|2021-12-01 20:58:30|90896.4|90871.4|90887.6|90862.6|90896.7|90871.7|90887.6|90862.6|56
1638392320000|2021-12-01 20:58:40|90887.8|90862.8|90877|90852|90888.7|90863.7|90876|90851|52
1638392330000|2021-12-01 20:58:50|90877.3|90852.3|90882|90857|90896.7|90859.9|90875.7|90842.4|49
1638392340000|2021-12-01 20:59:00|90882.1|90857.1|90917.2|90867.2|90918.6|90877.9|90882.1|90853.7|68
1638392350000|2021-12-01 20:59:10|90918.7|90868.7|90927.9|90877.9|90930.5|90892.3|90908.9|90868.7|54
1638392360000|2021-12-01 20:59:20|90929|90879|90930.5|90880.5|90930.8|90880.8|90925.8|90875.8|56
1638392370000|2021-12-01 20:59:30|90930|90880|90928.4|90878.4|90930.7|90880.7|90926.9|90876.9|53
1638392380000|2021-12-01 20:59:40|90927.4|90877.4|90920.6|90895.6|90932.7|90895.8|90918|90876.8|44
1638392390000|2021-12-01 20:59:50|90920.1|90895.1|90919|90894|90921.6|90896.6|90918.3|90893.3|45
1638392400000|2021-12-01 21:00:00|90918.2|90893.2|90920.2|90870.2|90936.5|90899|90918.2|90870.2|68
1638392410000|2021-12-01 21:00:10|90913.9|90863.9|90855.4|90751.4|90913.9|90863.9|90851.1|90747.1|78
1638392420000|2021-12-01 21:00:20|90854.7|90750.7|90849.7|90745.7|90865.3|90761.3|90843.3|90739.3|69
1638392430000|2021-12-01 21:00:30|90849.2|90745.2|90850.1|90746.1|90857.4|90753.4|90849|90745|56
1638392440000|2021-12-01 21:00:40|90852.5|90748.5|90838.4|90734.4|90857.6|90753.6|90828.9|90724.9|67
1638392450000|2021-12-01 21:00:50|90845.7|90741.7|90840.9|90736.9|90845.9|90741.9|90835.5|90731.5|74
1638392460000|2021-12-01 21:01:00|90840.2|90736.2|90844.3|90740.3|90849.3|90745.3|90831.8|90727.8|65
1638392470000|2021-12-01 21:01:10|90844.2|90740.2|90851.7|90753.5|90862|90764.8|90829.8|90734|56
1638392480000|2021-12-01 21:01:20|90852.8|90752.4|90848.7|90768.3|90861.5|90779.4|90831.8|90746.3|78
1638392490000|2021-12-01 21:01:30|90850.1|90771.4|90848.1|90769.7|90864.2|90786.4|90847.1|90762.9|58
1638392500000|2021-12-01 21:01:40|90848.3|90769.2|90852.5|90769.5|90854.3|90772|90846.9|90765|35
1638392510000|2021-12-01 21:01:50|90852.6|90769.1|90864.9|90792|90868.5|90806|90838.2|90764.2|55
1638392520000|2021-12-01 21:02:00|90864.7|90791.3|90862.7|90786.6|90870.2|90793|90862.7|90783.3|39
1638392530000|2021-12-01 21:02:10|90863.2|90787.2|90848.8|90773.5|90863.2|90794.9|90837.9|90773.4|41
1638392540000|2021-12-01 21:02:20|90849.8|90771.3|90852.4|90802.4|90860.6|90803.8|90835|90771.2|58
1638392550000|2021-12-01 21:02:30|90850.8|90800.8|90856|90806|90857.3|90807.3|90846.9|90796.9|52
1638392560000|2021-12-01 21:02:40|90856.1|90806.1|90861.1|90811.1|90861.1|90811.1|90855.3|90805.3|49
1638392570000|2021-12-01 21:02:50|90860.6|90810.6|90858.8|90808.8|90860.6|90810.6|90856.4|90806.4|31
1638392580000|2021-12-01 21:03:00|90857.8|90807.8|90859.9|90809.9|90861|90811|90857.1|90807.1|31
1638392590000|2021-12-01 21:03:10|90858.8|90808.8|90858.3|90808.3|90860.8|90810.8|90857.9|90807.9|21
1638392600000|2021-12-01 21:03:20|90858.1|90808.1|90858.1|90808.1|90861.6|90811.6|90857.7|90807.7|26
1638392610000|2021-12-01 21:03:30|90858.4|90808.4|90859.6|90809.6|90860.3|90810.3|90857.9|90807.9|21
1638392620000|2021-12-01 21:03:40|90860.4|90810.4|90861.9|90811.9|90863.1|90813.1|90859.2|90809.2|28
1638392630000|2021-12-01 21:03:50|90862.1|90812.1|90862.8|90812.8|90864.2|90814.2|90862.1|90812.1|22
1638392640000|2021-12-01 21:04:00|90864.3|90814.3|90855.2|90805.2|90864.3|90814.3|90854.7|90804.7|35
1638392650000|2021-12-01 21:04:10|90856.7|90806.7|90855.4|90805.4|90858.3|90808.3|90854.5|90804.5|36
1638392660000|2021-12-01 21:04:20|90856.3|90806.3|90851.2|90801.2|90856.9|90806.9|90850.4|90800.4|45
1638392670000|2021-12-01 21:04:30|90851.5|90801.5|90854.6|90804.6|90854.9|90804.9|90851.1|90801.1|46
1638392680000|2021-12-01 21:04:40|90854.2|90804.2|90851.8|90801.8|90854.5|90804.5|90851.8|90801.8|35
1638392690000|2021-12-01 21:04:50|90851.1|90801.1|90848.9|90798.9|90852.2|90802.2|90848.1|90798.1|47
1638392700000|2021-12-01 21:05:00|90849.1|90799.1|90849.3|90799.3|90850|90800|90847|90797|41
1638392710000|2021-12-01 21:05:10|90849.5|90799.5|90846.6|90796.6|90849.5|90799.5|90844.4|90794.4|46
1638392720000|2021-12-01 21:05:20|90846.4|90796.4|90849.2|90799.2|90849.2|90799.2|90845.2|90795.2|43
1638392730000|2021-12-01 21:05:30|90848.4|90798.4|90852.3|90802.3|90853.5|90803.5|90846|90796|44
1638392740000|2021-12-01 21:05:40|90852|90802|90858.3|90808.3|90858.5|90808.5|90851|90801|49
1638392750000|2021-12-01 21:05:50|90857.8|90807.8|90857.8|90807.8|90860.1|90810.1|90854.4|90804.4|49
1638392760000|2021-12-01 21:06:00|90857.3|90807.3|90859.5|90809.5|90860.1|90810.1|90857.3|90807.3|46
1638392770000|2021-12-01 21:06:10|90859.6|90809.6|90859.1|90809.1|90862.3|90812.3|90858.6|90808.6|48
1638392780000|2021-12-01 21:06:20|90858.7|90808.7|90859.7|90809.7|90860.6|90810.6|90857.8|90807.8|62
1638392790000|2021-12-01 21:06:30|90859.4|90809.4|90866.4|90816.4|90867|90817|90859.4|90809.4|51
1638392800000|2021-12-01 21:06:40|90865.8|90815.8|90881.5|90831.5|90885.6|90835.6|90865.8|90815.8|55
1638392810000|2021-12-01 21:06:50|90881.1|90831.1|90874.5|90824.5|90881.6|90831.6|90870.2|90820.2|46
1638392820000|2021-12-01 21:07:00|90874.3|90824.3|90875.4|90825.4|90876.4|90826.4|90873.6|90823.6|24
1638392830000|2021-12-01 21:07:10|90875.3|90825.3|90877.3|90827.3|90877.5|90827.5|90873.4|90823.4|30
1638392840000|2021-12-01 21:07:20|90877.5|90827.5|90877.3|90827.3|90879.6|90829.6|90877.1|90827.1|37
1638392850000|2021-12-01 21:07:30|90877.5|90827.5|90877.3|90827.3|90878.8|90828.8|90876.2|90826.2|38
1638392860000|2021-12-01 21:07:40|90877.1|90827.1|90876.6|90826.6|90877.7|90827.7|90873|90823|52
1638392870000|2021-12-01 21:07:50|90879.2|90829.2|90876.6|90826.6|90880.3|90830.3|90876.6|90826.6|30
1638392880000|2021-12-01 21:08:00|90874.8|90824.8|90870.8|90820.8|90874.9|90824.9|90870.2|90820.2|35
1638392890000|2021-12-01 21:08:10|90871|90821|90869.2|90819.2|90871.7|90821.7|90865.9|90815.9|50
1638392900000|2021-12-01 21:08:20|90869.4|90819.4|90877.6|90827.6|90877.6|90839.4|90862.8|90819.2|42
1638392910000|2021-12-01 21:08:30|90877.7|90827.7|90884.2|90834.2|90885.6|90835.6|90877.2|90827.2|44
1638392920000|2021-12-01 21:08:40|90884.5|90834.5|90879.6|90829.6|90884.5|90834.5|90878.8|90828.8|43
1638392930000|2021-12-01 21:08:50|90878.9|90828.9|90859.1|90834.1|90878.9|90835.1|90858.5|90821.2|42
1638392940000|2021-12-01 21:09:00|90859.3|90834.3|90885.5|90835.5|90886.1|90839.1|90859.3|90826|47
1638392950000|2021-12-01 21:09:10|90885.7|90835.7|90902.4|90852.4|90902.4|90855.8|90872.8|90835.7|49
1638392960000|2021-12-01 21:09:20|90902.1|90852.1|90912.4|90862.4|90913.1|90872.3|90890.9|90851.2|50
1638392970000|2021-12-01 21:09:30|90912.3|90862.3|90911.9|90861.9|90913.3|90863.3|90911.9|90861.9|32
1638392980000|2021-12-01 21:09:40|90912.4|90862.4|90894.6|90869.6|90914.6|90877.7|90894.6|90862.4|52
1638392990000|2021-12-01 21:09:50|90894.3|90869.3|90882.8|90857.8|90894.6|90869.6|90881.4|90856.4|42
1638393000000|2021-12-01 21:10:00|90882.2|90857.2|90879.8|90854.8|90882.9|90857.9|90878.3|90853.3|31
1638393010000|2021-12-01 21:10:10|90879.7|90854.7|90865.2|90840.2|90882.3|90857.3|90865.2|90840.2|51
1638393020000|2021-12-01 21:10:20|90863|90838|90876.3|90826.3|90877.8|90840.2|90863|90826.3|44
1638393030000|2021-12-01 21:10:30|90876.1|90826.1|90874|90824|90876.6|90826.6|90873.8|90823.8|41
1638393040000|2021-12-01 21:10:40|90873.7|90823.7|90874.5|90824.5|90875.4|90825.4|90873.7|90823.7|31
1638393050000|2021-12-01 21:10:50|90874.6|90824.6|90867.6|90817.6|90875.1|90825.1|90867.2|90817.2|33
1638393060000|2021-12-01 21:11:00|90867.4|90817.4|90866.3|90816.3|90867.6|90817.6|90866|90816|26
1638393070000|2021-12-01 21:11:10|90866.4|90816.4|90867|90817|90868.2|90818.2|90865.7|90815.7|21
1638393080000|2021-12-01 21:11:20|90866.9|90816.9|90885.1|90835.1|90885.1|90842.7|90866.4|90816.4|24
1638393090000|2021-12-01 21:11:30|90885|90835|90895.4|90845.4|90895.8|90847|90872|90834.9|34
1638393100000|2021-12-01 21:11:40|90895.6|90845.6|90895.8|90845.8|90896.1|90846.1|90894.6|90844.6|17
1638393110000|2021-12-01 21:11:50|90895.3|90845.3|90908.1|90858.1|90910|90860|90895.3|90845.3|62
1638393120000|2021-12-01 21:12:00|90907.4|90857.4|90903.3|90853.3|90907.4|90857.4|90902.6|90852.6|42
1638393130000|2021-12-01 21:12:10|90903.4|90853.4|90901.2|90851.2|90908.7|90858.7|90899.7|90849.7|46
1638393140000|2021-12-01 21:12:20|90901|90851|90902.1|90852.1|90902.8|90852.8|90894.7|90844.7|56
1638393150000|2021-12-01 21:12:30|90902.2|90852.2|90882.2|90857.2|90902.2|90859.5|90881.9|90845.5|39
1638393160000|2021-12-01 21:12:40|90881.3|90856.3|90881.5|90856.5|90881.5|90856.5|90881.2|90856.2|3
1638393170000|2021-12-01 21:12:50|90882|90857|90893.3|90843.3|90894.9|90857.1|90882|90842.9|15
1638393180000|2021-12-01 21:13:00|90893|90843|90899.2|90849.2|90899.2|90849.2|90892.7|90842.7|27
1638393190000|2021-12-01 21:13:10|90899.4|90849.4|90901.2|90851.2|90902.5|90852.5|90899.4|90849.4|31
1638393200000|2021-12-01 21:13:20|90901.5|90851.5|90910.1|90860.1|90910.7|90860.7|90900.1|90850.1|40
1638393210000|2021-12-01 21:13:30|90912.1|90862.1|90936.8|90886.8|90936.8|90897.6|90912.1|90862.1|55
1638393220000|2021-12-01 21:13:40|90936.2|90886.2|90938.2|90888.2|90938.4|90900.9|90923|90884.9|48
1638393230000|2021-12-01 21:13:50|90937.9|90887.9|90901.9|90851.9|90937.9|90887.9|90898.5|90848.5|57
1638393240000|2021-12-01 21:14:00|90901.8|90851.8|90899|90849|90903|90865.6|90885.1|90848.5|35
1638393250000|2021-12-01 21:14:10|90898.4|90848.4|90896.1|90871.1|90908.7|90873.5|90895.6|90848.4|27
1638393260000|2021-12-01 21:14:20|90896.2|90871.2|90901.1|90876.1|90912.8|90876.7|90896.2|90862.1|40
1638393270000|2021-12-01 21:14:30|90901.5|90876.5|90927.4|90877.4|90927.5|90887.9|90901.5|90875.6|45
1638393280000|2021-12-01 21:14:40|90927.6|90877.6|90932.1|90882.1|90934.8|90892.8|90914.1|90874.8|57
1638393290000|2021-12-01 21:14:50|90932|90882|90928.1|90878.1|90932.3|90882.3|90928.1|90878.1|60
1638393300000|2021-12-01 21:15:00|90929.2|90879.2|90900.8|90850.8|90929.2|90879.2|90899|90849|65
1638393310000|2021-12-01 21:15:10|90900.6|90850.6|90900.9|90850.9|90901.6|90863.4|90886.2|90846.9|40
1638393320000|2021-12-01 21:15:20|90901.2|90851.2|90900.9|90850.9|90904.4|90854.4|90899.2|90849.2|49
1638393330000|2021-12-01 21:15:30|90900.7|90850.7|90900.2|90850.2|90902.1|90852.1|90898.5|90848.5|43
1638393340000|2021-12-01 21:15:40|90900|90850|90899.1|90849.1|90901.3|90851.3|90898.7|90848.7|31
1638393350000|2021-12-01 21:15:50|90899|90849|90914.1|90864.1|90918.1|90871.4|90895.2|90848.9|50
1638393360000|2021-12-01 21:16:00|90913.1|90863.1|90906|90856|90917.5|90880.1|90891.9|90855.4|55
1638393370000|2021-12-01 21:16:10|90906.1|90856.1|90892.6|90842.6|90906.1|90862.3|90884.9|90842.6|51
1638393380000|2021-12-01 21:16:20|90892.1|90842.1|90892.5|90842.5|90893.3|90843.3|90891.7|90841.7|19
1638393390000|2021-12-01 21:16:30|90892.3|90842.3|90891.4|90841.4|90892.5|90842.5|90890.2|90840.2|18
1638393400000|2021-12-01 21:16:40|90891.5|90841.5|90900.3|90850.3|90900.3|90850.3|90888.8|90838.8|37
1638393410000|2021-12-01 21:16:50|90899.8|90849.8|90896.9|90871.9|90905.1|90874.1|90891.3|90849.7|27
1638393420000|2021-12-01 21:17:00|90896.2|90871.2|90892.1|90867.1|90901.5|90876.5|90890.4|90865.4|17
1638393430000|2021-12-01 21:17:10|90891.6|90866.6|90888.8|90838.8|90904.6|90866.6|90888.8|90838.8|50
1638393440000|2021-12-01 21:17:20|90888.2|90838.2|90881.3|90831.3|90888.5|90845.3|90867.7|90831.1|43
1638393450000|2021-12-01 21:17:30|90881.9|90831.9|90869.4|90819.4|90881.9|90831.9|90869.4|90819.4|46
1638393460000|2021-12-01 21:17:40|90869.5|90819.5|90868.3|90818.3|90870.9|90820.9|90862.2|90812.2|41
1638393470000|2021-12-01 21:17:50|90868.9|90818.9|90892.5|90842.5|90892.5|90849.1|90861.5|90818.1|40
1638393480000|2021-12-01 21:18:00|90892.3|90842.3|90906.9|90856.9|90907.6|90857.6|90892.3|90842.3|38
1638393490000|2021-12-01 21:18:10|90907|90857|90922.7|90872.7|90922.9|90881.5|90906.1|90856.1|53
1638393500000|2021-12-01 21:18:20|90922.3|90872.3|90924.6|90874.6|90925.4|90875.4|90920.5|90870.5|45
1638393510000|2021-12-01 21:18:30|90924.4|90874.4|90923.4|90873.4|90926.4|90876.4|90922.2|90872.2|32
1638393520000|2021-12-01 21:18:40|90923.1|90873.1|90895|90845|90927.7|90877.7|90894.7|90844.7|63
1638393530000|2021-12-01 21:18:50|90894.8|90844.8|90884.1|90834.1|90895.6|90845.6|90882.7|90832.7|50
1638393540000|2021-12-01 21:19:00|90882.2|90832.2|90881.9|90831.9|90886.7|90836.7|90879.8|90829.8|47
1638393550000|2021-12-01 21:19:10|90882.5|90832.5|90879.4|90829.4|90883.9|90833.9|90879.4|90829.4|30
1638393560000|2021-12-01 21:19:20|90878.9|90828.9|90877.4|90827.4|90882.5|90832.5|90875.5|90825.5|55
1638393570000|2021-12-01 21:19:30|90877.5|90827.5|90873|90823|90880.1|90830.1|90869.8|90819.8|53
1638393580000|2021-12-01 21:19:40|90872.9|90822.9|90879.7|90829.7|90881.2|90831.2|90872.2|90822.2|37
1638393590000|2021-12-01 21:19:50|90877|90852|90912.7|90862.7|90914.5|90864.5|90877|90842.7|66
1638393600000|2021-12-01 21:20:00|90911.9|90861.9|90923|90873|90924|90874|90907.2|90857.2|66
1638393610000|2021-12-01 21:20:10|90923.7|90873.7|90935.2|90837|90947.9|90886.6|90906.5|90837|58
1638393620000|2021-12-01 21:20:20|90938.2|90834.2|90916.6|90812.6|90941.7|90840.5|90915.1|90811.1|73
1638393630000|2021-12-01 21:20:30|90916.3|90812.3|90893|90820.8|90925.5|90821.5|90883|90790.9|63
1638393640000|2021-12-01 21:20:40|90898.6|90817.7|90897.3|90818.9|90898.7|90836.8|90879.1|90812.2|58
1638393650000|2021-12-01 21:20:50|90896.9|90819.9|90906.7|90802.7|90927.1|90836.8|90882.6|90799.1|72
1638393660000|2021-12-01 21:21:00|90906.6|90802.6|90959.4|90877.9|90964.9|90883.2|90906.6|90802.6|77
1638393670000|2021-12-01 21:21:10|90959.1|90879.1|90954.6|90881.4|90966.1|90892.6|90942.6|90867.6|59
1638393680000|2021-12-01 21:21:20|90957.3|90879.5|90935.6|90831.6|90957.3|90892.8|90935.6|90831.6|51
1638393690000|2021-12-01 21:21:30|90936|90832|90928.1|90824.1|90955.4|90851.4|90927.4|90823.4|67
1638393700000|2021-12-01 21:21:40|90933.9|90829.9|90911|90807|90936.3|90832.3|90904.3|90800.3|64
1638393710000|2021-12-01 21:21:50|90910.7|90806.7|90889.5|90785.5|90915.3|90824.8|90877.8|90773.8|76
1638393720000|2021-12-01 21:22:00|90890.8|90786.8|90889.3|90785.3|90893.4|90790.4|90887.8|90785.3|56
1638393730000|2021-12-01 21:22:10|90887.3|90785.5|90866.9|90782.9|90890.3|90796.2|90866.9|90776|59
1638393740000|2021-12-01 21:22:20|90865.8|90783.4|90895.3|90795.8|90931.6|90846.8|90865.8|90776.8|72
1638393750000|2021-12-01 21:22:30|90894.7|90796.2|90901.8|90802.5|90907.3|90817.1|90892.9|90788.9|66
1638393760000|2021-12-01 21:22:40|90906.1|90805.8|90899.7|90820.1|90908.4|90823.5|90886.8|90794.8|79
1638393770000|2021-12-01 21:22:50|90904.3|90822.1|90892.9|90798.5|90904.3|90825.3|90892.9|90796.9|59
1638393780000|2021-12-01 21:23:00|90894.4|90802.2|90894.9|90798.1|90896.3|90802.2|90893|90795.9|38
1638393790000|2021-12-01 21:23:10|90895.6|90801.8|90904.3|90806.1|90904.3|90806.1|90888.1|90792.2|44
1638393800000|2021-12-01 21:23:20|90902.3|90804.9|90900.6|90805|90905.6|90808.2|90898.1|90801.2|51
1638393810000|2021-12-01 21:23:30|90899.6|90805.3|90895.8|90805.9|90900.6|90812|90895.7|90801.1|51
1638393820000|2021-12-01 21:23:40|90895.9|90806.4|90899.2|90816.4|90900.8|90818.9|90894|90802.1|56
1638393830000|2021-12-01 21:23:50|90900.3|90817|90896.5|90846.5|90901.8|90848.9|90887.5|90815.9|54
1638393840000|2021-12-01 21:24:00|90896.4|90846.4|90892.5|90803|90900.4|90850.4|90882.6|90796.6|75
1638393850000|2021-12-01 21:24:10|90891|90803.3|90894.2|90799|90894.2|90806.2|90879.7|90798.5|63
1638393860000|2021-12-01 21:24:20|90894|90799.9|90875.3|90794.2|90894|90803.2|90871.2|90789.2|80
1638393870000|2021-12-01 21:24:30|90874.9|90794.6|90871.7|90789|90882.1|90794.8|90868|90786.5|79
1638393880000|2021-12-01 21:24:40|90871.5|90789.3|90876.2|90797|90878.1|90801.1|90871.1|90788.2|78
1638393890000|2021-12-01 21:24:50|90874.7|90796.8|90857|90807|90882.8|90807.9|90856.2|90793.9|79
1638393900000|2021-12-01 21:25:00|90856.6|90806.6|90861.4|90789.8|90872.5|90810.6|90852.3|90788.4|76
1638393910000|2021-12-01 21:25:10|90861.7|90790.6|90860.8|90787.5|90864.2|90800.4|90849|90784.3|79
1638393920000|2021-12-01 21:25:20|90860.7|90787.4|90859.7|90788.1|90862|90800.5|90846.3|90785.8|77
1638393930000|2021-12-01 21:25:30|90858.9|90784|90843.1|90793.1|90861.5|90799.3|90843.1|90782.2|75
1638393940000|2021-12-01 21:25:40|90853.3|90783|90847.3|90797.3|90855.9|90798.7|90841.6|90782.3|73
1638393950000|2021-12-01 21:25:50|90847.2|90797.2|90838.7|90788.7|90847.2|90797.2|90837.1|90787.1|55
1638393960000|2021-12-01 21:26:00|90838.6|90788.6|90835.1|90785.1|90841.5|90791.5|90834.4|90784.4|49
1638393970000|2021-12-01 21:26:10|90834.8|90784.8|90842.7|90792.7|90844.4|90794.4|90834|90784|54
1638393980000|2021-12-01 21:26:20|90843|90793|90840|90790|90843.1|90793.1|90838.6|90788.6|74
1638393990000|2021-12-01 21:26:30|90838.2|90788.2|90830.8|90780.8|90844.6|90788.2|90828.2|90773.7|74
1638394000000|2021-12-01 21:26:40|90830.7|90780.7|90833.5|90783.5|90835.7|90785.7|90829.8|90779.8|66
1638394010000|2021-12-01 21:26:50|90834.1|90784.1|90834.6|90784.6|90835.3|90785.3|90832.3|90782.3|58
1638394020000|2021-12-01 21:27:00|90834.4|90784.4|90838.9|90788.9|90840|90790|90834.4|90784.4|66
1638394030000|2021-12-01 21:27:10|90838.4|90788.4|90836.1|90786.1|90839.1|90789.1|90834.2|90784.2|71
1638394040000|2021-12-01 21:27:20|90837.2|90787.2|90837.1|90787.1|90839.1|90789.1|90835.4|90785.4|75
1638394050000|2021-12-01 21:27:30|90837.6|90787.6|90840.6|90790.6|90840.6|90790.6|90833.7|90783.7|79
1638394060000|2021-12-01 21:27:40|90840.2|90790.2|90837.6|90787.6|90841.3|90791.3|90836.9|90786.9|74
1638394070000|2021-12-01 21:27:50|90838.1|90788.1|90838.3|90788.3|90842.4|90792.4|90838.1|90788.1|68
1638394080000|2021-12-01 21:28:00|90838.5|90788.5|90834.3|90784.3|90841.6|90791.6|90833.5|90783.5|65
1638394090000|2021-12-01 21:28:10|90834.6|90784.6|90832.1|90782.1|90836.5|90786.5|90830.9|90780.9|68
1638394100000|2021-12-01 21:28:20|90832.6|90782.6|90833.1|90783.1|90835|90785|90829.3|90779.3|54
1638394110000|2021-12-01 21:28:30|90830.8|90780.8|90827.1|90777.1|90833.6|90783.6|90825.5|90775.5|71
1638394120000|2021-12-01 21:28:40|90828.4|90778.4|90826.6|90776.6|90829.7|90779.7|90824.9|90774.9|75
1638394130000|2021-12-01 21:28:50|90824.6|90774.6|90821.8|90771.8|90826|90776|90821.5|90771.5|68
1638394140000|2021-12-01 21:29:00|90821.4|90771.4|90814|90764|90825.4|90775.4|90814|90764|71
1638394150000|2021-12-01 21:29:10|90815.6|90765.6|90810.7|90760.7|90816|90766|90806.8|90756.8|78
1638394160000|2021-12-01 21:29:20|90810.2|90760.2|90811.1|90761.1|90814.8|90764.8|90808.9|90758.9|76
1638394170000|2021-12-01 21:29:30|90810.7|90760.7|90814.6|90764.6|90816|90766|90810.6|90760.6|42
1638393170000|2021-12-01 21:12:50|90882|90857|90893.3|90843.3|90894.9|90857.1|90882|90842.9|15
1638393180000|2021-12-01 21:13:00|90893|90843|90899.2|90849.2|90899.2|90849.2|90892.7|90842.7|27
1638393190000|2021-12-01 21:13:10|90899.4|90849.4|90901.2|90851.2|90902.5|90852.5|90899.4|90849.4|31
1638393200000|2021-12-01 21:13:20|90901.5|90851.5|90910.1|90860.1|90910.7|90860.7|90900.1|90850.1|40
1638393210000|2021-12-01 21:13:30|90912.1|90862.1|90936.8|90886.8|90936.8|90897.6|90912.1|90862.1|55
1638393220000|2021-12-01 21:13:40|90936.2|90886.2|90938.2|90888.2|90938.4|90900.9|90923|90884.9|48
1638393230000|2021-12-01 21:13:50|90937.9|90887.9|90901.9|90851.9|90937.9|90887.9|90898.5|90848.5|57
1638393240000|2021-12-01 21:14:00|90901.8|90851.8|90899|90849|90903|90865.6|90885.1|90848.5|35
1638393250000|2021-12-01 21:14:10|90898.4|90848.4|90896.1|90871.1|90908.7|90873.5|90895.6|90848.4|27
1638393260000|2021-12-01 21:14:20|90896.2|90871.2|90901.1|90876.1|90912.8|90876.7|90896.2|90862.1|40
1638393270000|2021-12-01 21:14:30|90901.5|90876.5|90927.4|90877.4|90927.5|90887.9|90901.5|90875.6|45
1638393280000|2021-12-01 21:14:40|90927.6|90877.6|90932.1|90882.1|90934.8|90892.8|90914.1|90874.8|57
1638393290000|2021-12-01 21:14:50|90932|90882|90928.1|90878.1|90932.3|90882.3|90928.1|90878.1|60
1638393300000|2021-12-01 21:15:00|90929.2|90879.2|90900.8|90850.8|90929.2|90879.2|90899|90849|65
1638393310000|2021-12-01 21:15:10|90900.6|90850.6|90900.9|90850.9|90901.6|90863.4|90886.2|90846.9|40
1638393320000|2021-12-01 21:15:20|90901.2|90851.2|90900.9|90850.9|90904.4|90854.4|90899.2|90849.2|49
1638393330000|2021-12-01 21:15:30|90900.7|90850.7|90900.2|90850.2|90902.1|90852.1|90898.5|90848.5|43
1638393340000|2021-12-01 21:15:40|90900|90850|90899.1|90849.1|90901.3|90851.3|90898.7|90848.7|31
1638393350000|2021-12-01 21:15:50|90899|90849|90914.1|90864.1|90918.1|90871.4|90895.2|90848.9|50
1638393360000|2021-12-01 21:16:00|90913.1|90863.1|90906|90856|90917.5|90880.1|90891.9|90855.4|55
1638393370000|2021-12-01 21:16:10|90906.1|90856.1|90892.6|90842.6|90906.1|90862.3|90884.9|90842.6|51
1638393380000|2021-12-01 21:16:20|90892.1|90842.1|90892.5|90842.5|90893.3|90843.3|90891.7|90841.7|19
1638393390000|2021-12-01 21:16:30|90892.3|90842.3|90891.4|90841.4|90892.5|90842.5|90890.2|90840.2|18
1638393400000|2021-12-01 21:16:40|90891.5|90841.5|90900.3|90850.3|90900.3|90850.3|90888.8|90838.8|37
1638393410000|2021-12-01 21:16:50|90899.8|90849.8|90896.9|90871.9|90905.1|90874.1|90891.3|90849.7|27
1638393420000|2021-12-01 21:17:00|90896.2|90871.2|90892.1|90867.1|90901.5|90876.5|90890.4|90865.4|17
1638393430000|2021-12-01 21:17:10|90891.6|90866.6|90888.8|90838.8|90904.6|90866.6|90888.8|90838.8|50
1638393440000|2021-12-01 21:17:20|90888.2|90838.2|90881.3|90831.3|90888.5|90845.3|90867.7|90831.1|43
1638393450000|2021-12-01 21:17:30|90881.9|90831.9|90869.4|90819.4|90881.9|90831.9|90869.4|90819.4|46
1638393460000|2021-12-01 21:17:40|90869.5|90819.5|90868.3|90818.3|90870.9|90820.9|90862.2|90812.2|41
1638393470000|2021-12-01 21:17:50|90868.9|90818.9|90892.5|90842.5|90892.5|90849.1|90861.5|90818.1|40
1638393480000|2021-12-01 21:18:00|90892.3|90842.3|90906.9|90856.9|90907.6|90857.6|90892.3|90842.3|38
1638393490000|2021-12-01 21:18:10|90907|90857|90922.7|90872.7|90922.9|90881.5|90906.1|90856.1|53
1638393500000|2021-12-01 21:18:20|90922.3|90872.3|90924.6|90874.6|90925.4|90875.4|90920.5|90870.5|45
1638393510000|2021-12-01 21:18:30|90924.4|90874.4|90923.4|90873.4|90926.4|90876.4|90922.2|90872.2|32
1638393520000|2021-12-01 21:18:40|90923.1|90873.1|90895|90845|90927.7|90877.7|90894.7|90844.7|63
1638393530000|2021-12-01 21:18:50|90894.8|90844.8|90884.1|90834.1|90895.6|90845.6|90882.7|90832.7|50
1638393540000|2021-12-01 21:19:00|90882.2|90832.2|90881.9|90831.9|90886.7|90836.7|90879.8|90829.8|47
1638393550000|2021-12-01 21:19:10|90882.5|90832.5|90879.4|90829.4|90883.9|90833.9|90879.4|90829.4|30
1638393560000|2021-12-01 21:19:20|90878.9|90828.9|90877.4|90827.4|90882.5|90832.5|90875.5|90825.5|55
1638393570000|2021-12-01 21:19:30|90877.5|90827.5|90873|90823|90880.1|90830.1|90869.8|90819.8|53
1638393580000|2021-12-01 21:19:40|90872.9|90822.9|90879.7|90829.7|90881.2|90831.2|90872.2|90822.2|37
1638393590000|2021-12-01 21:19:50|90877|90852|90912.7|90862.7|90914.5|90864.5|90877|90842.7|66
1638393600000|2021-12-01 21:20:00|90911.9|90861.9|90923|90873|90924|90874|90907.2|90857.2|66
1638393610000|2021-12-01 21:20:10|90923.7|90873.7|90935.2|90837|90947.9|90886.6|90906.5|90837|58
1638393620000|2021-12-01 21:20:20|90938.2|90834.2|90916.6|90812.6|90941.7|90840.5|90915.1|90811.1|73
1638393630000|2021-12-01 21:20:30|90916.3|90812.3|90893|90820.8|90925.5|90821.5|90883|90790.9|63
1638393640000|2021-12-01 21:20:40|90898.6|90817.7|90897.3|90818.9|90898.7|90836.8|90879.1|90812.2|58
1638393650000|2021-12-01 21:20:50|90896.9|90819.9|90906.7|90802.7|90927.1|90836.8|90882.6|90799.1|72
1638393660000|2021-12-01 21:21:00|90906.6|90802.6|90959.4|90877.9|90964.9|90883.2|90906.6|90802.6|77
1638393670000|2021-12-01 21:21:10|90959.1|90879.1|90954.6|90881.4|90966.1|90892.6|90942.6|90867.6|59
1638393680000|2021-12-01 21:21:20|90957.3|90879.5|90935.6|90831.6|90957.3|90892.8|90935.6|90831.6|51
1638393690000|2021-12-01 21:21:30|90936|90832|90928.1|90824.1|90955.4|90851.4|90927.4|90823.4|67
1638393700000|2021-12-01 21:21:40|90933.9|90829.9|90911|90807|90936.3|90832.3|90904.3|90800.3|64
1638393710000|2021-12-01 21:21:50|90910.7|90806.7|90889.5|90785.5|90915.3|90824.8|90877.8|90773.8|76
1638393720000|2021-12-01 21:22:00|90890.8|90786.8|90889.3|90785.3|90893.4|90790.4|90887.8|90785.3|56
1638393730000|2021-12-01 21:22:10|90887.3|90785.5|90866.9|90782.9|90890.3|90796.2|90866.9|90776|59
1638393740000|2021-12-01 21:22:20|90865.8|90783.4|90895.3|90795.8|90931.6|90846.8|90865.8|90776.8|72
1638393750000|2021-12-01 21:22:30|90894.7|90796.2|90901.8|90802.5|90907.3|90817.1|90892.9|90788.9|66
1638393760000|2021-12-01 21:22:40|90906.1|90805.8|90899.7|90820.1|90908.4|90823.5|90886.8|90794.8|79
1638393770000|2021-12-01 21:22:50|90904.3|90822.1|90892.9|90798.5|90904.3|90825.3|90892.9|90796.9|59
1638393780000|2021-12-01 21:23:00|90894.4|90802.2|90894.9|90798.1|90896.3|90802.2|90893|90795.9|38
1638393790000|2021-12-01 21:23:10|90895.6|90801.8|90904.3|90806.1|90904.3|90806.1|90888.1|90792.2|44
1638393800000|2021-12-01 21:23:20|90902.3|90804.9|90900.6|90805|90905.6|90808.2|90898.1|90801.2|51
1638393810000|2021-12-01 21:23:30|90899.6|90805.3|90895.8|90805.9|90900.6|90812|90895.7|90801.1|51
1638393820000|2021-12-01 21:23:40|90895.9|90806.4|90899.2|90816.4|90900.8|90818.9|90894|90802.1|56
1638393830000|2021-12-01 21:23:50|90900.3|90817|90896.5|90846.5|90901.8|90848.9|90887.5|90815.9|54
1638393840000|2021-12-01 21:24:00|90896.4|90846.4|90892.5|90803|90900.4|90850.4|90882.6|90796.6|75
1638393850000|2021-12-01 21:24:10|90891|90803.3|90894.2|90799|90894.2|90806.2|90879.7|90798.5|63
1638393860000|2021-12-01 21:24:20|90894|90799.9|90875.3|90794.2|90894|90803.2|90871.2|90789.2|80
1638393870000|2021-12-01 21:24:30|90874.9|90794.6|90871.7|90789|90882.1|90794.8|90868|90786.5|79
1638393880000|2021-12-01 21:24:40|90871.5|90789.3|90876.2|90797|90878.1|90801.1|90871.1|90788.2|78
1638393890000|2021-12-01 21:24:50|90874.7|90796.8|90857|90807|90882.8|90807.9|90856.2|90793.9|79
1638393900000|2021-12-01 21:25:00|90856.6|90806.6|90861.4|90789.8|90872.5|90810.6|90852.3|90788.4|76
1638393910000|2021-12-01 21:25:10|90861.7|90790.6|90860.8|90787.5|90864.2|90800.4|90849|90784.3|79
1638393920000|2021-12-01 21:25:20|90860.7|90787.4|90859.7|90788.1|90862|90800.5|90846.3|90785.8|77
1638393930000|2021-12-01 21:25:30|90858.9|90784|90843.1|90793.1|90861.5|90799.3|90843.1|90782.2|75
1638393940000|2021-12-01 21:25:40|90853.3|90783|90847.3|90797.3|90855.9|90798.7|90841.6|90782.3|73
1638393950000|2021-12-01 21:25:50|90847.2|90797.2|90838.7|90788.7|90847.2|90797.2|90837.1|90787.1|55
1638393960000|2021-12-01 21:26:00|90838.6|90788.6|90835.1|90785.1|90841.5|90791.5|90834.4|90784.4|49
1638393970000|2021-12-01 21:26:10|90834.8|90784.8|90842.7|90792.7|90844.4|90794.4|90834|90784|54
1638393980000|2021-12-01 21:26:20|90843|90793|90840|90790|90843.1|90793.1|90838.6|90788.6|74
1638393990000|2021-12-01 21:26:30|90838.2|90788.2|90830.8|90780.8|90844.6|90788.2|90828.2|90773.7|74
1638394000000|2021-12-01 21:26:40|90830.7|90780.7|90833.5|90783.5|90835.7|90785.7|90829.8|90779.8|66
1638394010000|2021-12-01 21:26:50|90834.1|90784.1|90834.6|90784.6|90835.3|90785.3|90832.3|90782.3|58
1638394020000|2021-12-01 21:27:00|90834.4|90784.4|90838.9|90788.9|90840|90790|90834.4|90784.4|66
1638394030000|2021-12-01 21:27:10|90838.4|90788.4|90836.1|90786.1|90839.1|90789.1|90834.2|90784.2|71
1638394040000|2021-12-01 21:27:20|90837.2|90787.2|90837.1|90787.1|90839.1|90789.1|90835.4|90785.4|75
1638394050000|2021-12-01 21:27:30|90837.6|90787.6|90840.6|90790.6|90840.6|90790.6|90833.7|90783.7|79
1638394060000|2021-12-01 21:27:40|90840.2|90790.2|90837.6|90787.6|90841.3|90791.3|90836.9|90786.9|74
1638394070000|2021-12-01 21:27:50|90838.1|90788.1|90838.3|90788.3|90842.4|90792.4|90838.1|90788.1|68
1638394080000|2021-12-01 21:28:00|90838.5|90788.5|90834.3|90784.3|90841.6|90791.6|90833.5|90783.5|65
1638394090000|2021-12-01 21:28:10|90834.6|90784.6|90832.1|90782.1|90836.5|90786.5|90830.9|90780.9|68
1638394100000|2021-12-01 21:28:20|90832.6|90782.6|90833.1|90783.1|90835|90785|90829.3|90779.3|54
1638394110000|2021-12-01 21:28:30|90830.8|90780.8|90827.1|90777.1|90833.6|90783.6|90825.5|90775.5|71
1638394120000|2021-12-01 21:28:40|90828.4|90778.4|90826.6|90776.6|90829.7|90779.7|90824.9|90774.9|75
1638394130000|2021-12-01 21:28:50|90824.6|90774.6|90821.8|90771.8|90826|90776|90821.5|90771.5|68
1638394140000|2021-12-01 21:29:00|90821.4|90771.4|90814|90764|90825.4|90775.4|90814|90764|71
1638394150000|2021-12-01 21:29:10|90815.6|90765.6|90810.7|90760.7|90816|90766|90806.8|90756.8|78
1638394160000|2021-12-01 21:29:20|90810.2|90760.2|90811.1|90761.1|90814.8|90764.8|90808.9|90758.9|76
1638394170000|2021-12-01 21:29:30|90810.7|90760.7|90815.2|90765.2|90816|90766|90810.6|90760.6|56
1638394180000|2021-12-01 21:29:40|90814.6|90764.6|90816|90766|90816.6|90766.6|90813.3|90763.3|69
1638394190000|2021-12-01 21:29:50|90816.2|90766.2|90818.1|90768.1|90821.2|90771.2|90813.2|90763.2|68
1638394200000|2021-12-01 21:30:00|90817.7|90767.7|90823.3|90773.3|90825.9|90775.9|90816.7|90766.7|65
1638394210000|2021-12-01 21:30:10|90825.4|90775.4|90821.4|90771.4|90827.7|90777.7|90821.4|90771.4|75
1638394220000|2021-12-01 21:30:20|90820.7|90770.7|90824|90774|90826|90776|90814.4|90764.4|70
1638394230000|2021-12-01 21:30:30|90823|90773|90822.7|90772.7|90826.9|90776.9|90821.5|90771.5|48
1638394240000|2021-12-01 21:30:40|90822.3|90772.3|90823.1|90773.1|90827.7|90777.7|90820.9|90770.9|61
1638394250000|2021-12-01 21:30:50|90821.8|90771.8|90822.6|90772.6|90824.2|90774.2|90819.8|90769.8|46
1638394260000|2021-12-01 21:31:00|90822.3|90772.3|90826|90776|90827.3|90777.3|90820.8|90770.8|62
1638394270000|2021-12-01 21:31:10|90825.8|90775.8|90820.8|90770.8|90827.2|90777.2|90820.8|90770.8|66
1638394280000|2021-12-01 21:31:20|90819.8|90769.8|90816.1|90766.1|90821.2|90771.2|90816.1|90766.1|42
1638394290000|2021-12-01 21:31:30|90816.4|90766.4|90814.9|90764.9|90821.1|90771.1|90814.9|90764.9|53
1638394300000|2021-12-01 21:31:40|90819.8|90769.8|90816.2|90766.2|90824|90774|90813.2|90763.2|72
1638394310000|2021-12-01 21:31:50|90813.8|90763.8|90816.4|90766.4|90816.7|90766.7|90812.1|90762.1|69
1638394320000|2021-12-01 21:32:00|90816.8|90766.8|90816.5|90766.5|90819|90769|90812.7|90762.7|72
1638394330000|2021-12-01 21:32:10|90816.2|90766.2|90817|90767|90819.1|90769.1|90813.1|90763.1|76
1638394340000|2021-12-01 21:32:20|90816.2|90766.2|90811.8|90761.8|90816.5|90766.5|90805.3|90755.3|76
1638394350000|2021-12-01 21:32:30|90811.6|90761.6|90810.6|90760.6|90814.6|90764.6|90808.1|90758.1|77
1638394360000|2021-12-01 21:32:40|90811|90761|90811.5|90761.5|90814.2|90764.2|90807.4|90757.4|79
1638394370000|2021-12-01 21:32:50|90810.8|90760.8|90809.7|90759.7|90813.5|90763.5|90806|90756|76
1638394380000|2021-12-01 21:33:00|90809.3|90759.3|90809.9|90759.9|90811|90761|90804.7|90754.7|77
1638394390000|2021-12-01 21:33:10|90809.8|90759.8|90807.4|90757.4|90810.8|90760.8|90804.5|90754.5|76
1638394400000|2021-12-01 21:33:20|90807.1|90757.1|90808.6|90758.6|90809.5|90759.5|90803.8|90753.8|78
1638394410000|2021-12-01 21:33:30|90808.2|90758.2|90809.7|90759.7|90812.8|90762.8|90804.5|90754.5|75
1638394420000|2021-12-01 21:33:40|90808.9|90758.9|90809.1|90759.1|90809.7|90759.7|90804.9|90754.9|68
1638394430000|2021-12-01 21:33:50|90808.9|90758.9|90803.8|90753.8|90812.7|90762.7|90803.8|90753.8|77
1638394440000|2021-12-01 21:34:00|90805.4|90755.4|90804.7|90754.7|90811.7|90761.7|90804.6|90754.6|75
1638394450000|2021-12-01 21:34:10|90805.3|90755.3|90805.3|90755.3|90809.1|90759.1|90804|90754|77
1638394460000|2021-12-01 21:34:20|90805.6|90755.6|90806|90756|90808.6|90758.6|90803.8|90753.8|77
1638394470000|2021-12-01 21:34:30|90805.4|90755.4|90810.9|90760.9|90811.9|90761.9|90803.1|90753.1|72
1638394480000|2021-12-01 21:34:40|90809.6|90759.6|90810|90760|90814.4|90764.4|90807.9|90757.9|80
1638394490000|2021-12-01 21:34:50|90812.7|90762.7|90810.6|90760.6|90813.9|90763.9|90806.3|90756.3|78
1638394500000|2021-12-01 21:35:00|90810.3|90760.3|90807.5|90757.5|90812.4|90762.4|90805.5|90755.5|72
1638394510000|2021-12-01 21:35:10|90806|90756|90809|90759|90812.2|90762.2|90804|90754|76
1638394520000|2021-12-01 21:35:20|90807.9|90757.9|90808.3|90758.3|90810.9|90760.9|90803.4|90753.4|38
1638394530000|2021-12-01 21:35:30|90809|90759|90807.1|90757.1|90810.1|90760.1|90804.2|90754.2|77
1638394540000|2021-12-01 21:35:40|90807.2|90757.2|90806.3|90756.3|90809|90759|90803.5|90753.5|76
1638394550000|2021-12-01 21:35:50|90805.2|90755.2|90805.3|90755.3|90808.1|90758.1|90803|90753|76
1638394560000|2021-12-01 21:36:00|90803.6|90753.6|90806|90756|90807.8|90757.8|90801.8|90751.8|73
1638394570000|2021-12-01 21:36:10|90806.8|90756.8|90807.2|90757.2|90809|90759|90802.1|90752.1|74
1638394580000|2021-12-01 21:36:20|90806.2|90756.2|90809|90759|90809.2|90759.2|90804.3|90754.3|78
1638394590000|2021-12-01 21:36:30|90806.4|90756.4|90809.5|90759.5|90811.7|90761.7|90804.1|90754.1|75
1638394600000|2021-12-01 21:36:40|90808.2|90758.2|90806.5|90756.5|90812.4|90762.4|90802.3|90752.3|77
1638394610000|2021-12-01 21:36:50|90805.9|90755.9|90808.2|90758.2|90810.9|90760.9|90803.1|90753.1|74
1638394620000|2021-12-01 21:37:00|90809.8|90759.8|90805.7|90755.7|90811.3|90761.3|90802.7|90752.7|78
1638394630000|2021-12-01 21:37:10|90806.5|90756.5|90808.3|90758.3|90809.8|90759.8|90804.1|90754.1|78
1638394640000|2021-12-01 21:37:20|90808.5|90758.5|90806.5|90756.5|90810.6|90760.6|90803.7|90753.7|66
1638394650000|2021-12-01 21:37:30|90806.4|90756.4|90805.8|90755.8|90809.7|90759.7|90803.4|90753.4|76
1638394660000|2021-12-01 21:37:40|90806.2|90756.2|90804.4|90754.4|90809.2|90759.2|90803.6|90753.6|75
1638394670000|2021-12-01 21:37:50|90805|90755|90807.8|90757.8|90811|90761|90804.5|90754.5|74
1638394680000|2021-12-01 21:38:00|90807|90757|90806.7|90756.7|90809.5|90759.5|90801|90751|70
1638394690000|2021-12-01 21:38:10|90807.7|90757.7|90808.1|90758.1|90811.1|90761.1|90801.9|90751.9|74
1638394700000|2021-12-01 21:38:20|90808.3|90758.3|90805|90755|90810.8|90760.8|90802.6|90752.6|76
1638394710000|2021-12-01 21:38:30|90807.5|90757.5|90804.6|90754.6|90809.5|90759.5|90799.2|90749.2|77
1638394720000|2021-12-01 21:38:40|90804.1|90754.1|90805.8|90755.8|90809.2|90759.2|90799.4|90749.4|78
1638394730000|2021-12-01 21:38:50|90806|90756|90806.3|90756.3|90811|90761|90803.4|90753.4|78
1638394740000|2021-12-01 21:39:00|90805.7|90755.7|90810.9|90760.9|90814.1|90764.1|90804.5|90754.5|71
1638394750000|2021-12-01 21:39:10|90810.4|90760.4|90809.9|90759.9|90812.8|90762.8|90806|90756|66
1638394760000|2021-12-01 21:39:20|90810.7|90760.7|90806.9|90756.9|90813.2|90763.2|90805.4|90755.4|52
1638394770000|2021-12-01 21:39:30|90806.5|90756.5|90872.5|90788.1|90875.1|90792.8|90800.3|90750.3|76
1638394780000|2021-12-01 21:39:40|90867.4|90782.4|90863.1|90759.1|90878.6|90785.9|90859.2|90756.1|68
1638394790000|2021-12-01 21:39:50|90863.8|90759.8|90860.9|90756.9|90863.8|90759.8|90857.9|90753.9|42
1638394800000|2021-12-01 21:40:00|90855.3|90762.6|90867.2|90763.2|90867.2|90767.8|90852.8|90756.3|42
1638394810000|2021-12-01 21:40:10|90867.1|90763.1|90856|90762.7|90867.1|90769|90854.4|90755.7|40
1638394820000|2021-12-01 21:40:20|90855.9|90762.5|90850|90776.5|90865.1|90777.7|90846|90757.8|54
1638394830000|2021-12-01 21:40:30|90850.7|90775.4|90856.4|90780.5|90858.1|90782.3|90850.7|90774.5|31
1638394840000|2021-12-01 21:40:40|90859|90776.4|90867.4|90776.4|90877.8|90790.3|90839|90768.6|38
1638394850000|2021-12-01 21:40:50|90870.9|90772.1|90852|90760.5|90870.9|90777.4|90842.8|90752.8|52
1638394860000|2021-12-01 21:41:00|90851.8|90760.8|90852.3|90769|90854|90769.9|90845.8|90754.9|36
1638394870000|2021-12-01 21:41:10|90852.4|90768.7|90852.2|90770|90854.3|90771.8|90849.9|90768|12
1638394880000|2021-12-01 21:41:20|90854.7|90769.8|90853.4|90776.7|90863.1|90777.2|90846.9|90762.5|49
1638394890000|2021-12-01 21:41:30|90852.9|90774.6|90856.4|90776|90857.3|90777.2|90851.5|90771.2|18
1638394900000|2021-12-01 21:41:40|90856.3|90769.7|90863.3|90777.5|90863.7|90779.5|90851.4|90763.1|18
1638394910000|2021-12-01 21:41:50|90868.7|90769.2|90834.1|90730.1|90868.7|90781.3|90823.6|90719.6|80
1638394920000|2021-12-01 21:42:00|90829.2|90725.2|90835.3|90731.3|90835.3|90731.3|90825.6|90721.6|51
1638394930000|2021-12-01 21:42:10|90835.9|90731.9|90868.9|90770.2|90871.3|90772.9|90828.4|90731.9|45
1638394940000|2021-12-01 21:42:20|90871|90768.9|90858.9|90762.6|90880.1|90776.1|90856.2|90756.4|64
1638394950000|2021-12-01 21:42:30|90862.7|90758.7|90859.6|90762.9|90862.7|90768.1|90853|90757|26
1638394960000|2021-12-01 21:42:40|90856.2|90766.7|90854.3|90765.6|90858.8|90767|90852.8|90762.9|42
1638394970000|2021-12-01 21:42:50|90859|90759.8|90856|90764.8|90861.1|90767|90854.3|90757|32
1638394980000|2021-12-01 21:43:00|90857.8|90762.4|90838.8|90788.8|90859|90788.8|90836.9|90759.7|29
1638394990000|2021-12-01 21:43:10|90850.8|90780.1|90853.5|90777.2|90855.1|90790|90835.5|90766.9|32
1638395000000|2021-12-01 21:43:20|90853.4|90770.4|90852.3|90774.2|90854.4|90774.2|90850.1|90769.2|12
1638395010000|2021-12-01 21:43:30|90853.1|90773.2|90839.4|90789.4|90853.7|90789.4|90838.5|90771.3|12
1638395020000|2021-12-01 21:43:40|90848.4|90778.1|90849.2|90773.9|90856.8|90781.4|90830.2|90768.9|49
1638395030000|2021-12-01 21:43:50|90849.5|90773.7|90850.8|90770.4|90851.8|90777.7|90846.9|90763.8|39
1638395040000|2021-12-01 21:44:00|90851.2|90768.4|90853.6|90773.8|90868.6|90782.6|90848.2|90756.5|58
1638395050000|2021-12-01 21:44:10|90855.4|90776.8|90837.7|90787.7|90855.4|90788.5|90836.1|90774.2|18
1638395060000|2021-12-01 21:44:20|90846.7|90775.9|90838.9|90788.9|90848.4|90788.9|90836.9|90775.9|10
1638395070000|2021-12-01 21:44:30|90837.4|90787.4|90855.2|90762.3|90861.6|90788.8|90837.4|90762.3|29
1638395080000|2021-12-01 21:44:40|90854.5|90775.1|90850.1|90770.1|90855.2|90775.7|90845.2|90764.4|36
1638395090000|2021-12-01 21:44:50|90848.9|90767.6|90849.7|90772.9|90853.4|90773.6|90848.3|90763.6|36
1638395100000|2021-12-01 21:45:00|90849.6|90772.7|90846.8|90773.3|90854|90787.1|90834|90763.7|54
1638395110000|2021-12-01 21:45:10|90846.5|90773.4|90845.8|90767.3|90863.3|90773.4|90841.4|90752|59
1638395120000|2021-12-01 21:45:20|90845.3|90766.8|90843.5|90767.4|90847.5|90769.9|90842|90763.4|24
1638395130000|2021-12-01 21:45:30|90856.7|90764.5|90868.5|90769.5|90868.5|90772|90838.8|90759.2|35
1638395140000|2021-12-01 21:45:40|90867.7|90775.9|90844.4|90747.6|90867.7|90775.9|90838.6|90744.9|54
1638395150000|2021-12-01 21:45:50|90844.3|90747.7|90845.9|90751.4|90852.1|90757|90842.4|90743|54
1638395160000|2021-12-01 21:46:00|90843.9|90752.4|90848.6|90751.6|90861.3|90757.3|90843.7|90746.8|55
1638395170000|2021-12-01 21:46:10|90851.1|90753.3|90847.6|90753.5|90855.3|90757.6|90846|90748.4|31
1638395180000|2021-12-01 21:46:20|90851|90750.8|90852.5|90748.5|90852.5|90758.3|90846.3|90748.5|16
1638395190000|2021-12-01 21:46:30|90852.6|90748.6|90846.5|90757.6|90853.2|90757.6|90846.5|90748.6|8
1638395200000|2021-12-01 21:46:40|90843.9|90762.4|90853.4|90749.4|90863.1|90762.4|90843.9|90749.4|40
1638395210000|2021-12-01 21:46:50|90854.2|90750.2|90852.5|90752.2|90855.6|90756.2|90849.9|90750.2|5
1638395220000|2021-12-01 21:47:00|90848.9|90754.7|90853.8|90752.5|90863.8|90759.8|90847.6|90750|54
1638395230000|2021-12-01 21:47:10|90853.6|90753.1|90851.6|90749.4|90865.2|90761.2|90842.4|90747.3|52
1638395240000|2021-12-01 21:47:20|90848.8|90752.4|90847.7|90751.6|90851.4|90752.6|90847.5|90748.9|19
1638395250000|2021-12-01 21:47:30|90852.7|90749.6|90841.1|90761.1|90864.3|90763.2|90841.1|90749.6|48
1638395260000|2021-12-01 21:47:40|90839.5|90763.6|90868.1|90764.1|90870|90772.9|90839.5|90753.3|48
1638395270000|2021-12-01 21:47:50|90865|90765.7|90854|90750.2|90865.7|90765.7|90853.6|90749.6|57
1638395280000|2021-12-01 21:48:00|90853.3|90749.3|90855.2|90753.3|90859.8|90757.3|90845.4|90749.3|47
1638395290000|2021-12-01 21:48:10|90854.7|90753.2|90851|90755|90858.1|90756.7|90850.3|90751.4|45
1638395300000|2021-12-01 21:48:20|90852.2|90753.4|90847.4|90761.5|90852.2|90762.2|90847|90753|23
1638395310000|2021-12-01 21:48:30|90846.1|90765.5|90853.6|90754|90854.5|90765.5|90844.1|90749.6|23
1638395320000|2021-12-01 21:48:40|90853.4|90752.5|90843.3|90757.5|90854.1|90761.1|90842.5|90752.5|39
1638395330000|2021-12-01 21:48:50|90843|90759.1|90853.5|90749.5|90856.8|90762.6|90843|90749.5|14
1638395340000|2021-12-01 21:49:00|90852.5|90755.4|90849.2|90760.8|90854.6|90769.1|90842.1|90753.4|74
1638395350000|2021-12-01 21:49:10|90848.7|90762.4|90848.1|90756.6|90858|90765.6|90843.1|90749.8|80
1638395360000|2021-12-01 21:49:20|90847.9|90753.4|90851.5|90754.9|90851.5|90763.3|90838.7|90751.5|80
1638395370000|2021-12-01 21:49:30|90849.2|90757.5|90852.2|90755.1|90857.6|90760.6|90847.7|90747.7|78
1638395380000|2021-12-01 21:49:40|90852|90753.6|90857|90759.8|90863.6|90769.1|90845.6|90748.6|79
1638395390000|2021-12-01 21:49:50|90853.6|90760.4|90862.2|90758.2|90862.2|90767.2|90852|90753.9|71
1638395400000|2021-12-01 21:50:00|90862.1|90758.1|90854.6|90768.3|90865.4|90768.3|90849.2|90752.5|61
1638395410000|2021-12-01 21:50:10|90856.5|90764.6|90846.7|90758.6|90860.8|90768.6|90845.5|90751.9|34
1638395420000|2021-12-01 21:50:20|90846.2|90759.3|90865.3|90761.3|90869.7|90769.6|90841.6|90748.6|75
1638395430000|2021-12-01 21:50:30|90865|90761|90849.7|90774.6|90865|90774.9|90849.1|90755.9|30
1638395440000|2021-12-01 21:50:40|90849|90769.5|90849.9|90775.9|90855.8|90787.9|90837.9|90769.5|14
1638395450000|2021-12-01 21:50:50|90848.8|90771.1|90858.6|90765.4|90860.5|90771.8|90848.8|90755.6|14
1638395460000|2021-12-01 21:51:00|90854.1|90766.7|90850.7|90763.2|90856.3|90770|90845.9|90759.8|23
1638395470000|2021-12-01 21:51:10|90851.8|90763.5|90853.5|90755.5|90858.9|90763.5|90851.8|90754.1|10
1638395480000|2021-12-01 21:51:20|90853.6|90759.9|90860.1|90756.1|90860.1|90763.3|90853.6|90754.1|11
1638395490000|2021-12-01 21:51:30|90857.9|90753.9|90847|90764|90857.9|90768.7|90845.3|90749.3|59
1638395500000|2021-12-01 21:51:40|90847.3|90765.9|90848.8|90761.9|90853.3|90783.1|90832.4|90754.5|73
1638395510000|2021-12-01 21:51:50|90846.5|90764.2|90848.8|90761.8|90849.6|90768.3|90846.4|90760.6|69
1638395520000|2021-12-01 21:52:00|90847.2|90763.2|90843.6|90769.8|90852.2|90772|90841.8|90759.2|70
1638395530000|2021-12-01 21:52:10|90843.5|90770.6|90849.6|90761.3|90854.1|90771|90842.8|90755.9|75
1638395540000|2021-12-01 21:52:20|90847.9|90760.5|90853|90762.4|90853|90768.1|90846|90760.5|39
1638395550000|2021-12-01 21:52:30|90851.9|90763.6|90852.4|90768|90861|90770.5|90843.3|90751|33
1638395560000|2021-12-01 21:52:40|90850.1|90771.9|90849.1|90768.5|90852.3|90771.9|90849.1|90761.8|12
1638395570000|2021-12-01 21:52:50|90852.3|90763.2|90857.7|90757|90860.9|90773.1|90845.6|90755.8|29
1638395580000|2021-12-01 21:53:00|90856.8|90761.8|90858.4|90766.7|90870.1|90770.1|90848.1|90757.8|61
1638395590000|2021-12-01 21:53:10|90857.6|90766.4|90859.8|90757.7|90861.1|90768.7|90853.7|90757.7|48
1638395600000|2021-12-01 21:53:20|90860.3|90761|90861.9|90761.9|90863.4|90763.8|90854.5|90755.6|21
1638395610000|2021-12-01 21:53:30|90863.9|90761|90864.5|90760.5|90865.8|90770.9|90852.9|90752.5|38
1638395620000|2021-12-01 21:53:40|90864.7|90760.7|90857.9|90756.7|90874.1|90770.6|90857.9|90754|42
1638395630000|2021-12-01 21:53:50|90860.5|90757.6|90860.2|90765.4|90864|90776.6|90854.7|90757.6|41
1638395640000|2021-12-01 21:54:00|90859.3|90762.5|90858.3|90783.1|90865.3|90783.2|90853.7|90754.3|48
1638395650000|2021-12-01 21:54:10|90857.7|90780.1|90858.4|90765.4|90866.3|90780.1|90857.2|90758|15
1638395660000|2021-12-01 21:54:20|90866.1|90762.1|90861|90762.8|90868.5|90768.3|90860.4|90757.3|14
1638395670000|2021-12-01 21:54:30|90862.9|90758.9|90858.4|90757.1|90865.1|90763.8|90849.9|90755.3|33
1638395680000|2021-12-01 21:54:40|90857.8|90753.8|90853.5|90750.4|90862|90769.1|90851.5|90747.5|39
1638395690000|2021-12-01 21:54:50|90853.3|90753.1|90852.8|90750.7|90855.1|90755.6|90851.9|90749.1|73
1638395700000|2021-12-01 21:55:00|90868.2|90764.2|90864.3|90760.3|90873.4|90769.4|90845.7|90741.7|71
1638395710000|2021-12-01 21:55:10|90863.7|90759.7|90857|90753|90865.7|90761.7|90846.5|90742.5|51
1638395720000|2021-12-01 21:55:20|90856.3|90752.3|90854.8|90750.8|90857.5|90753.5|90854.3|90750.3|13
1638395730000|2021-12-01 21:55:30|90855.8|90751.8|90892|90788|90897.7|90793.7|90853.7|90749.7|33
1638395740000|2021-12-01 21:55:40|90893|90789|90891.9|90787.9|90895.6|90791.6|90887.6|90783.6|30
1638395750000|2021-12-01 21:55:50|90893.4|90789.4|90883.1|90779.1|90893.4|90789.4|90880.9|90776.9|30
1638395760000|2021-12-01 21:56:00|90883|90779|90886.4|90782.4|90887.1|90783.1|90881.9|90777.9|24
1638395770000|2021-12-01 21:56:10|90887.1|90783.1|90877.9|90773.9|90887.1|90783.1|90877.9|90773.9|18
1638395780000|2021-12-01 21:56:20|90878.6|90774.6|90872.6|90768.6|90881.5|90777.5|90872.6|90768.6|33
1638395790000|2021-12-01 21:56:30|90875|90771|90875.8|90771.8|90875.8|90771.8|90868.6|90764.6|41
1638395800000|2021-12-01 21:56:40|90876.1|90772.1|90877|90773|90877.3|90773.3|90872.1|90768.1|27
1638395810000|2021-12-01 21:56:50|90879|90775|90878.7|90774.7|90879.1|90775.1|90875.7|90771.7|11
1638395820000|2021-12-01 21:57:00|90878.6|90774.6|90861.1|90757.1|90878.6|90774.6|90861.1|90757.1|23
1638395830000|2021-12-01 21:57:10|90861.4|90757.4|90872.6|90768.6|90876.1|90772.1|90859.3|90755.3|26
1638395840000|2021-12-01 21:57:20|90872.1|90768.1|90860.7|90756.7|90872.1|90768.1|90858.9|90754.9|21
1638395850000|2021-12-01 21:57:30|90859.8|90755.8|90856.8|90752.8|90860.6|90756.6|90856.8|90752.8|7
1638395860000|2021-12-01 21:57:40|90859.1|90755.1|90857.8|90753.8|90862.5|90758.5|90855|90751|16
1638395870000|2021-12-01 21:57:50|90858.8|90754.8|90859.1|90755.1|90860.3|90756.3|90856.7|90752.7|16
1638395880000|2021-12-01 21:58:00|90861.3|90757.3|90858.8|90754.8|90861.3|90757.3|90858.8|90754.8|15
1638395890000|2021-12-01 21:58:10|90859.5|90755.5|90859.3|90755.3|90862.3|90758.3|90859.3|90755.3|12
1638395900000|2021-12-01 21:58:20|90860.2|90756.2|90873.5|90769.5|90876.6|90772.6|90858|90754|19
1638395910000|2021-12-01 21:58:30|90873.8|90769.8|90852.3|90748.3|90884.1|90780.1|90851.6|90747.6|29
1638395920000|2021-12-01 21:58:40|90857.6|90753.6|90855.4|90751.4|90857.6|90753.6|90852.3|90748.3|25
1638395930000|2021-12-01 21:58:50|90855.5|90751.5|90855.7|90751.7|90857|90753|90854|90750|17
1638395940000|2021-12-01 21:59:00|90856.5|90752.5|90859.6|90755.6|90874|90770|90856.5|90752.5|25
1638395950000|2021-12-01 21:59:10|90859.3|90755.3|90856.8|90752.8|90872.6|90768.6|90855.9|90751.9|20
1638395960000|2021-12-01 21:59:20|90858.3|90754.3|90859.5|90755.5|90873.9|90769.9|90856.9|90752.9|16
1638395970000|2021-12-01 21:59:30|90857|90753|90858.2|90754.2|90858.9|90754.9|90857|90753|13
1638395980000|2021-12-01 21:59:40|90857.8|90753.8|90858.3|90754.3|90858.7|90754.7|90857.8|90753.8|16
1638395990000|2021-12-01 21:59:50|90858.4|90754.4|90857.5|90753.5|90860.5|90756.5|90857.5|90753.5|19
1638396000000|2021-12-01 22:00:00|90845.6|90741.6|90844.9|90740.9|90848.6|90744.6|90840.2|90736.2|12
1638396010000|2021-12-01 22:00:10|90839|90735|90839|90735|90842.2|90738.2|90839|90735|5
1638396020000|2021-12-01 22:00:20|90836.2|90732.2|90830.1|90726.1|90838.7|90734.7|90830.1|90726.1|9
1638396030000|2021-12-01 22:00:30|90833|90729|90833.1|90729.1|90833.1|90729.1|90833|90729|2
1638396040000|2021-12-01 22:00:40|90832.9|90728.9|90829.1|90725.1|90835.5|90731.5|90829.1|90725.1|4
1638396050000|2021-12-01 22:00:50|90833.4|90729.4|90833.4|90729.4|90833.4|90729.4|90833.4|90729.4|1
1638396060000|2021-12-01 22:01:00|90833.1|90729.1|90833.1|90729.1|90833.1|90729.1|90833.1|90729.1|1
1638396070000|2021-12-01 22:01:10|90828.6|90724.6|90828.6|90724.6|90828.6|90724.6|90828.6|90724.6|1
1638396080000|2021-12-01 22:01:20|90829.5|90725.5|90829.5|90725.5|90829.5|90725.5|90829.5|90725.5|1
1638396090000|2021-12-01 22:01:30|90834.3|90730.3|90834.3|90730.3|90834.3|90730.3|90834.3|90730.3|1
1638396100000|2021-12-01 22:01:40|90833.8|90729.8|90826.7|90722.7|90833.8|90729.8|90826.7|90722.7|4
1638396110000|2021-12-01 22:01:50|90827|90723|90822.4|90718.4|90841.6|90737.6|90815.2|90711.2|9
1638396120000|2021-12-01 22:02:00|90817.6|90713.6|90817.6|90713.6|90817.6|90713.6|90817.6|90713.6|1
1638396130000|2021-12-01 22:02:10|90817.2|90713.2|90815.7|90711.7|90817.2|90713.2|90815.7|90711.7|2
1638396140000|2021-12-01 22:02:20|90816.2|90712.2|90788.6|90684.6|90817.6|90713.6|90788.6|90684.6|5
1638396150000|2021-12-01 22:02:30|90789|90685|90789|90685|90789|90685|90789|90685|1
1638396170000|2021-12-01 22:02:50|90788.1|90684.1|90788.1|90684.1|90788.1|90684.1|90787.8|90683.8|3
1638396180000|2021-12-01 22:03:00|90787.8|90683.8|90788.1|90684.1|90788.1|90684.1|90787.8|90683.8|2
1638396190000|2021-12-01 22:03:10|90788|90684|90787|90683|90788|90684|90787|90683|3
1638396200000|2021-12-01 22:03:20|90787.9|90683.9|90791.5|90687.5|90791.5|90687.5|90787.9|90683.9|2
1638396220000|2021-12-01 22:03:40|90790.5|90686.5|90790.6|90686.6|90790.7|90686.7|90790.2|90686.2|4
1638396230000|2021-12-01 22:03:50|90790.4|90686.4|90790.4|90686.4|90790.4|90686.4|90790.4|90686.4|1
1638396250000|2021-12-01 22:04:10|90790|90686|90790|90686|90790|90686|90790|90686|1
1638396260000|2021-12-01 22:04:20|90787.9|90683.9|90787.9|90683.9|90788|90684|90787.9|90683.9|3
1638396270000|2021-12-01 22:04:30|90788.8|90684.8|90788.2|90684.2|90788.8|90684.8|90788.2|90684.2|2
1638396280000|2021-12-01 22:04:40|90787.7|90683.7|90787.7|90683.7|90787.7|90683.7|90787.7|90683.7|1
1638396290000|2021-12-01 22:04:50|90787.6|90683.6|90788.7|90684.7|90788.7|90684.7|90787.5|90683.5|4
1638396300000|2021-12-01 22:05:00|90788.8|90684.8|90793.7|90689.7|90797|90693|90788.8|90684.8|18
1638396310000|2021-12-01 22:05:10|90794.6|90690.6|90793.5|90689.5|90794.6|90690.6|90793.5|90689.5|3
1638396320000|2021-12-01 22:05:20|90794.5|90690.5|90792.4|90688.4|90794.5|90690.5|90792.4|90688.4|5
1638396330000|2021-12-01 22:05:30|90792.2|90688.2|90793.6|90689.6|90793.6|90689.6|90792.2|90688.2|2
1638396340000|2021-12-01 22:05:40|90793.4|90689.4|90793.4|90689.4|90793.4|90689.4|90793.2|90689.2|4
1638396350000|2021-12-01 22:05:50|90793.3|90689.3|90797.1|90693.1|90797.1|90693.1|90793.3|90689.3|8
1638396360000|2021-12-01 22:06:00|90797.2|90693.2|90797.2|90693.2|90797.2|90693.2|90797.1|90693.1|3
1638396370000|2021-12-01 22:06:10|90797.1|90693.1|90796.6|90692.6|90798.3|90694.3|90795.4|90691.4|16
1638396380000|2021-12-01 22:06:20|90795.6|90691.6|90796.3|90692.3|90796.6|90692.6|90795.5|90691.5|10
1638396390000|2021-12-01 22:06:30|90796.4|90692.4|90795.4|90691.4|90796.4|90692.4|90795.3|90691.3|11
1638396400000|2021-12-01 22:06:40|90796.2|90692.2|90795.6|90691.6|90796.2|90692.2|90795.4|90691.4|10
1638396410000|2021-12-01 22:06:50|90795.4|90691.4|90797|90693|90797|90693|90795.4|90691.4|3
1638396420000|2021-12-01 22:07:00|90796.9|90692.9|90796.9|90692.9|90797|90693|90796.9|90692.9|3
1638396430000|2021-12-01 22:07:10|90797|90693|90793.2|90689.2|90797|90693|90793.2|90689.2|7
1638396440000|2021-12-01 22:07:20|90793.4|90689.4|90793.4|90689.4|90793.6|90689.6|90793.2|90689.2|10
1638396450000|2021-12-01 22:07:30|90793.3|90689.3|90798.1|90694.1|90798.2|90694.2|90793.3|90689.3|8
1638396460000|2021-12-01 22:07:40|90798.9|90694.9|90801.5|90697.5|90802|90698|90797.7|90693.7|9
1638396470000|2021-12-01 22:07:50|90800.8|90696.8|90801.2|90697.2|90801.2|90697.2|90800.8|90696.8|8
1638396480000|2021-12-01 22:08:00|90801.1|90697.1|90795.4|90691.4|90802.4|90698.4|90794.5|90690.5|8
1638396490000|2021-12-01 22:08:10|90794.9|90690.9|90794.3|90690.3|90795.1|90691.1|90794.3|90690.3|7
1638396500000|2021-12-01 22:08:20|90794.5|90690.5|90794.5|90690.5|90794.5|90690.5|90794.3|90690.3|3
1638396510000|2021-12-01 22:08:30|90794.6|90690.6|90790.4|90686.4|90794.6|90690.6|90790.2|90686.2|10
1638396520000|2021-12-01 22:08:40|90790.5|90686.5|90790.7|90686.7|90791.3|90687.3|90790.3|90686.3|8
1638396530000|2021-12-01 22:08:50|90790.8|90686.8|90790.8|90686.8|90790.9|90686.9|90790.7|90686.7|5
1638396540000|2021-12-01 22:09:00|90793.7|90689.7|90792.9|90688.9|90793.7|90689.7|90790.8|90686.8|14
1638396550000|2021-12-01 22:09:10|90792.8|90688.8|90791.9|90687.9|90792.8|90688.8|90791.7|90687.7|9
1638396560000|2021-12-01 22:09:20|90792.2|90688.2|90792.2|90688.2|90792.3|90688.3|90792.2|90688.2|5
1638396570000|2021-12-01 22:09:30|90791.7|90687.7|90791.2|90687.2|90791.7|90687.7|90791.2|90687.2|13
1638396580000|2021-12-01 22:09:40|90791.3|90687.3|90791.4|90687.4|90791.4|90687.4|90791.1|90687.1|4
1638396590000|2021-12-01 22:09:50|90791.5|90687.5|90791.8|90687.8|90791.8|90687.8|90791.5|90687.5|2
1638396600000|2021-12-01 22:10:00|90788.6|90684.6|90790.8|90686.8|90790.8|90686.8|90788.6|90684.6|4
1638397210000|2021-12-01 22:20:10|90838.2|90734.2|90832.5|90728.5|90838.2|90734.2|90832.5|90728.5|3
1638397220000|2021-12-01 22:20:20|90829.5|90725.5|90804.9|90700.9|90829.5|90725.5|90804.9|90700.9|3
1638397230000|2021-12-01 22:20:30|90828.8|90724.8|90834.2|90730.2|90834.2|90730.2|90819.7|90715.7|5
1638397240000|2021-12-01 22:20:40|90831.7|90727.7|90820|90716|90831.7|90727.7|90817.9|90713.9|9
1638397250000|2021-12-01 22:20:50|90818.3|90714.3|90804.4|90700.4|90819.7|90715.7|90804.4|90700.4|4
1638397260000|2021-12-01 22:21:00|90804.9|90700.9|90804.8|90700.8|90805.4|90701.4|90804.1|90700.1|4
1638397270000|2021-12-01 22:21:10|90805.5|90701.5|90806.5|90702.5|90809.8|90705.8|90805.5|90701.5|4
1638397280000|2021-12-01 22:21:20|90804.9|90700.9|90805.9|90701.9|90810.6|90706.6|90804.4|90700.4|7
1638397290000|2021-12-01 22:21:30|90805.8|90701.8|90804.4|90700.4|90805.8|90701.8|90804.4|90700.4|4
1638397300000|2021-12-01 22:21:40|90806.2|90702.2|90804.9|90700.9|90806.6|90702.6|90804.9|90700.9|6
1638397310000|2021-12-01 22:21:50|90805.1|90701.1|90804.8|90700.8|90807.5|90703.5|90804.8|90700.8|4
1638397320000|2021-12-01 22:22:00|90805.8|90701.8|90805.8|90701.8|90809.8|90705.8|90805.8|90701.8|5
1638397330000|2021-12-01 22:22:10|90805|90701|90808.3|90704.3|90809.9|90705.9|90805|90701|10
1638397340000|2021-12-01 22:22:20|90807.2|90703.2|90807.8|90703.8|90807.8|90703.8|90804.7|90700.7|5
1638397350000|2021-12-01 22:22:30|90809.4|90705.4|90822.9|90718.9|90838.9|90734.9|90806.2|90702.2|11
1638397360000|2021-12-01 22:22:40|90826.4|90722.4|90819|90715|90826.4|90722.4|90817.3|90713.3|7
1638397370000|2021-12-01 22:22:50|90820.4|90716.4|90817.6|90713.6|90820.4|90716.4|90817.6|90713.6|2
1638397380000|2021-12-01 22:23:00|90820.7|90716.7|90822.1|90718.1|90822.1|90718.1|90820.7|90716.7|2
1638397390000|2021-12-01 22:23:10|90819.3|90715.3|90808.2|90704.2|90819.3|90715.3|90804.6|90700.6|3
1638397400000|2021-12-01 22:23:20|90805.7|90701.7|90830.8|90726.8|90839.2|90735.2|90805.4|90701.4|22
1638397410000|2021-12-01 22:23:30|90829|90725|90823.8|90719.8|90833.7|90729.7|90823.7|90719.7|9
1638397420000|2021-12-01 22:23:40|90822.2|90718.2|90825.7|90721.7|90825.7|90721.7|90811.5|90707.5|10
1638397430000|2021-12-01 22:23:50|90832.7|90728.7|90825|90721|90838.4|90734.4|90821.5|90717.5|12
1638397440000|2021-12-01 22:24:00|90822|90718|90802.9|90698.9|90822|90718|90802.6|90698.6|7
1638397450000|2021-12-01 22:24:10|90802.8|90698.8|90801.9|90697.9|90804.9|90700.9|90800.6|90696.6|10
1638397460000|2021-12-01 22:24:20|90802|90698|90816.6|90712.6|90826.6|90722.6|90801.6|90697.6|10
1638397470000|2021-12-01 22:24:30|90818.2|90714.2|90813.6|90709.6|90818.4|90714.4|90811.6|90707.6|6
1638397480000|2021-12-01 22:24:40|90814.6|90710.6|90825.6|90721.6|90825.6|90721.6|90803.2|90699.2|13
1638397490000|2021-12-01 22:24:50|90820.1|90716.1|90801.6|90697.6|90820.1|90716.1|90801.6|90697.6|5
1638397500000|2021-12-01 22:25:00|90801.8|90697.8|90814.5|90710.5|90836.4|90732.4|90801.8|90697.8|8
1638397510000|2021-12-01 22:25:10|90819.5|90715.5|90815.4|90711.4|90819.5|90715.5|90811.1|90707.1|10
1638397520000|2021-12-01 22:25:20|90815.5|90711.5|90802.1|90698.1|90815.5|90711.5|90802.1|90698.1|8
1638397530000|2021-12-01 22:25:30|90802.5|90698.5|90821.2|90717.2|90821.2|90717.2|90802.5|90698.5|9
1638397540000|2021-12-01 22:25:40|90818.2|90714.2|90802.4|90698.4|90818.2|90714.2|90801.5|90697.5|7
1638397550000|2021-12-01 22:25:50|90803|90699|90803.3|90699.3|90806.7|90702.7|90803|90699|6
1638397560000|2021-12-01 22:26:00|90803|90699|90802.9|90698.9|90803|90699|90801.4|90697.4|5
1638397570000|2021-12-01 22:26:10|90803.6|90699.6|90805.5|90701.5|90805.6|90701.6|90800.8|90696.8|7
1638397580000|2021-12-01 22:26:20|90803.8|90699.8|90803.2|90699.2|90805.7|90701.7|90802.9|90698.9|5
1638397590000|2021-12-01 22:26:30|90805.2|90701.2|90817.9|90713.9|90820.7|90716.7|90803.8|90699.8|7
1638397600000|2021-12-01 22:26:40|90802.8|90698.8|90802.8|90698.8|90802.8|90698.8|90802.8|90698.8|1
1638397610000|2021-12-01 22:26:50|90802.5|90698.5|90804.8|90700.8|90804.8|90700.8|90800.7|90696.7|7
1638397620000|2021-12-01 22:27:00|90804.4|90700.4|90803.3|90699.3|90807.3|90703.3|90803.3|90699.3|3
1638397630000|2021-12-01 22:27:10|90802.4|90698.4|90804.2|90700.2|90804.3|90700.3|90802.4|90698.4|4
1638397640000|2021-12-01 22:27:20|90804.1|90700.1|90802.7|90698.7|90805.3|90701.3|90802|90698|7
1638397650000|2021-12-01 22:27:30|90803.7|90699.7|90805.6|90701.6|90805.6|90701.6|90800.9|90696.9|6
1638397660000|2021-12-01 22:27:40|90803.7|90699.7|90814.7|90710.7|90823.4|90719.4|90803.7|90699.7|8
1638397670000|2021-12-01 22:27:50|90822.4|90718.4|90824.1|90720.1|90838.8|90734.8|90810.5|90706.5|10
1638397680000|2021-12-01 22:28:00|90830.9|90726.9|90822.2|90718.2|90830.9|90726.9|90822.2|90718.2|2
1638397690000|2021-12-01 22:28:10|90830.6|90726.6|90804.5|90700.5|90835.2|90731.2|90804.5|90700.5|3
1638397700000|2021-12-01 22:28:20|90803.6|90699.6|90806.1|90702.1|90806.1|90702.1|90803.6|90699.6|2
1638397710000|2021-12-01 22:28:30|90804.1|90700.1|90803.7|90699.7|90804.8|90700.8|90803.2|90699.2|5
1638397730000|2021-12-01 22:28:50|90805.8|90701.8|90805.6|90701.6|90805.8|90701.8|90804|90700|4
1638397740000|2021-12-01 22:29:00|90807|90703|90802.6|90698.6|90807.8|90703.8|90802.6|90698.6|5
1638397750000|2021-12-01 22:29:10|90802.8|90698.8|90819.8|90715.8|90828.1|90724.1|90802.8|90698.8|6
1638397760000|2021-12-01 22:29:20|90819.2|90715.2|90802.4|90698.4|90821.3|90717.3|90802.4|90698.4|4
1638397770000|2021-12-01 22:29:30|90805.4|90701.4|90821.5|90717.5|90837.1|90733.1|90805.4|90701.4|7
1638397780000|2021-12-01 22:29:40|90824.2|90720.2|90801.8|90697.8|90824.2|90720.2|90797.8|90693.8|6
1638397790000|2021-12-01 22:29:50|90802.1|90698.1|90803.9|90699.9|90803.9|90699.9|90802.1|90698.1|2
1638397800000|2021-12-01 22:30:00|90802.8|90698.8|90849|90745|90862.9|90758.9|90799|90695|20
1638397810000|2021-12-01 22:30:10|90843.2|90739.2|90845.1|90741.1|90853|90749|90840.6|90736.6|12
1638397820000|2021-12-01 22:30:20|90841.1|90737.1|90842.2|90738.2|90864.6|90760.6|90825.1|90721.1|10
1638397830000|2021-12-01 22:30:30|90841.8|90737.8|90819.4|90715.4|90841.8|90737.8|90788|90684|40
1638397840000|2021-12-01 22:30:40|90813.3|90709.3|90815.1|90711.1|90815.1|90711.1|90801.7|90697.7|26
1638397850000|2021-12-01 22:30:50|90815|90711|90810.3|90706.3|90817.1|90713.1|90799.1|90695.1|44
1638397860000|2021-12-01 22:31:00|90810.4|90706.4|90834.7|90730.7|90834.7|90730.7|90796|90692|35
1638397870000|2021-12-01 22:31:10|90833.5|90729.5|90811.3|90707.3|90833.6|90729.6|90805.1|90701.1|26
1638397880000|2021-12-01 22:31:20|90818.6|90714.6|90814.8|90710.8|90827.8|90723.8|90796.9|90692.9|24
1638397890000|2021-12-01 22:31:30|90837.6|90733.6|90834.6|90730.6|90845.1|90741.1|90833.3|90729.3|17
1638397900000|2021-12-01 22:31:40|90839.7|90735.7|90832.6|90728.6|90842.3|90738.3|90829.4|90725.4|18
1638397910000|2021-12-01 22:31:50|90832.5|90728.5|90826.6|90722.6|90841.7|90737.7|90813.6|90709.6|25
1638397920000|2021-12-01 22:32:00|90832|90728|90825.6|90721.6|90836.1|90732.1|90821.9|90717.9|16
1638397930000|2021-12-01 22:32:10|90829.9|90725.9|90823.2|90719.2|90829.9|90725.9|90804.4|90700.4|17
1638397940000|2021-12-01 22:32:20|90824.7|90720.7|90829.7|90725.7|90831.8|90727.8|90824.7|90720.7|14
1638397950000|2021-12-01 22:32:30|90835.8|90731.8|90831.9|90727.9|90837|90733|90831.4|90727.4|12
1638397960000|2021-12-01 22:32:40|90822.6|90718.6|90832.4|90728.4|90839.5|90735.5|90791.1|90687.1|14
1638397970000|2021-12-01 22:32:50|90828.6|90724.6|90832.4|90728.4|90836|90732|90828.5|90724.5|13
1638397980000|2021-12-01 22:33:00|90812.7|90708.7|90831.4|90727.4|90831.4|90727.4|90812.7|90708.7|12
1638397990000|2021-12-01 22:33:10|90826.1|90722.1|90827.7|90723.7|90835.4|90731.4|90821.5|90717.5|9
1638398000000|2021-12-01 22:33:20|90823.1|90719.1|90837.6|90733.6|90837.8|90733.8|90816|90712|12
1638398010000|2021-12-01 22:33:30|90838.9|90734.9|90836|90732|90838.9|90734.9|90812.7|90708.7|26
1638398020000|2021-12-01 22:33:40|90838.7|90734.7|90827.8|90723.8|90841.3|90737.3|90826.1|90722.1|14
1638398030000|2021-12-01 22:33:50|90831.3|90727.3|90830.6|90726.6|90834.7|90730.7|90812.9|90708.9|13
1638398040000|2021-12-01 22:34:00|90831.6|90727.6|90830|90726|90842|90738|90828.8|90724.8|11
1638398050000|2021-12-01 22:34:10|90831.4|90727.4|90829.2|90725.2|90834.8|90730.8|90826.7|90722.7|34
1638398060000|2021-12-01 22:34:20|90831.6|90727.6|90831.6|90727.6|90832.5|90728.5|90809|90705|24
1638398070000|2021-12-01 22:34:30|90831.9|90727.9|90818.4|90714.4|90831.9|90727.9|90818.4|90714.4|14
1638398080000|2021-12-01 22:34:40|90804.1|90700.1|90824.7|90720.7|90831.6|90727.6|90804.1|90700.1|17
1638398090000|2021-12-01 22:34:50|90824.8|90720.8|90832.5|90728.5|90837.4|90733.4|90820.6|90716.6|24
1638398100000|2021-12-01 22:35:00|90831.6|90727.6|90821.8|90717.8|90841|90737|90810.3|90706.3|20
1638398110000|2021-12-01 22:35:10|90827.9|90723.9|90822.8|90718.8|90829.2|90725.2|90819|90715|22
1638398120000|2021-12-01 22:35:20|90822.4|90718.4|90825.2|90721.2|90825.2|90721.2|90816.3|90712.3|12
1638398130000|2021-12-01 22:35:30|90821.3|90717.3|90816.7|90712.7|90822.5|90718.5|90806.1|90702.1|10
1638398140000|2021-12-01 22:35:40|90818.6|90714.6|90818.1|90714.1|90818.6|90714.6|90810.6|90706.6|8
1638398150000|2021-12-01 22:35:50|90803.1|90699.1|90838.7|90734.7|90838.7|90734.7|90795.2|90691.2|11
1638398160000|2021-12-01 22:36:00|90839.5|90735.5|90830.1|90726.1|90841.3|90737.3|90828.7|90724.7|9
1638398170000|2021-12-01 22:36:10|90832.4|90728.4|90821.9|90717.9|90838.9|90734.9|90819.4|90715.4|15
1638398180000|2021-12-01 22:36:20|90799.5|90695.5|90818.4|90714.4|90827.5|90723.5|90783.8|90679.8|9
1638398190000|2021-12-01 22:36:30|90810.9|90706.9|90815.3|90711.3|90828.7|90724.7|90810.9|90706.9|7
1638398200000|2021-12-01 22:36:40|90814.2|90710.2|90813.6|90709.6|90814.2|90710.2|90813.6|90709.6|3
1638398210000|2021-12-01 22:36:50|90821.6|90717.6|90837.3|90733.3|90837.3|90733.3|90782.3|90678.3|5
1638398220000|2021-12-01 22:37:00|90839.4|90735.4|90832.4|90728.4|90843.5|90739.5|90824.2|90720.2|12
1638398230000|2021-12-01 22:37:10|90827.7|90723.7|90840.3|90736.3|90840.3|90736.3|90797|90693|9
1638398240000|2021-12-01 22:37:20|90837.8|90733.8|90831|90727|90837.8|90733.8|90820|90716|11
1638398250000|2021-12-01 22:37:30|90806.2|90702.2|90804.4|90700.4|90809.2|90705.2|90804.4|90700.4|4
1638398260000|2021-12-01 22:37:40|90828.1|90724.1|90826.9|90722.9|90835.1|90731.1|90819.4|90715.4|7
1638398270000|2021-12-01 22:37:50|90799.4|90695.4|90830.6|90726.6|90836.7|90732.7|90799.4|90695.4|6
1638398280000|2021-12-01 22:38:00|90832.4|90728.4|90797.9|90693.9|90832.4|90728.4|90797.9|90693.9|6
1638398290000|2021-12-01 22:38:10|90788.6|90684.6|90795.2|90691.2|90795.2|90691.2|90788.6|90684.6|4
1638398300000|2021-12-01 22:38:20|90816.6|90712.6|90834.2|90730.2|90838.2|90734.2|90816.6|90712.6|19
1638398310000|2021-12-01 22:38:30|90837.6|90733.6|90836.6|90732.6|90844.1|90740.1|90830.9|90726.9|29
1638398320000|2021-12-01 22:38:40|90836.8|90732.8|90819.4|90715.4|90839.9|90735.9|90813.4|90709.4|17
1638398330000|2021-12-01 22:38:50|90823.6|90719.6|90820.7|90716.7|90830.3|90726.3|90820.6|90716.6|15
1638398340000|2021-12-01 22:39:00|90824.1|90720.1|90819.5|90715.5|90824.1|90720.1|90814.5|90710.5|8
1638398350000|2021-12-01 22:39:10|90820.3|90716.3|90823.9|90719.9|90829.8|90725.8|90801.6|90697.6|11
1638398360000|2021-12-01 22:39:20|90825.1|90721.1|90823.9|90719.9|90825.1|90721.1|90820.3|90716.3|5
1638398370000|2021-12-01 22:39:30|90824.3|90720.3|90812.6|90708.6|90824.3|90720.3|90812.6|90708.6|4
1638398380000|2021-12-01 22:39:40|90802.4|90698.4|90816.8|90712.8|90823.7|90719.7|90802.4|90698.4|5
1638398390000|2021-12-01 22:39:50|90794.4|90690.4|90800.8|90696.8|90815.8|90711.8|90794.4|90690.4|6
1638398400000|2021-12-01 22:40:00|90816.5|90712.5|90807.4|90703.4|90816.6|90712.6|90807.4|90703.4|4
1638398410000|2021-12-01 22:40:10|90800.8|90696.8|90828.9|90724.9|90837.5|90733.5|90800.8|90696.8|8
1638398420000|2021-12-01 22:40:20|90799|90695|90797.9|90693.9|90824.4|90720.4|90779.9|90675.9|7
1638398430000|2021-12-01 22:40:30|90807.7|90703.7|90818.6|90714.6|90829.3|90725.3|90807.7|90703.7|4
1638398440000|2021-12-01 22:40:40|90832.2|90728.2|90818.9|90714.9|90832.2|90728.2|90806.9|90702.9|4
1638398450000|2021-12-01 22:40:50|90806.2|90702.2|90825.3|90721.3|90840.1|90736.1|90806.2|90702.2|12
1638398460000|2021-12-01 22:41:00|90829|90725|90815.7|90711.7|90834|90730|90814.5|90710.5|6
1638398470000|2021-12-01 22:41:10|90837.9|90733.9|90833.6|90729.6|90837.9|90733.9|90833.6|90729.6|2
1638398480000|2021-12-01 22:41:20|90834.2|90730.2|90828.8|90724.8|90842.3|90738.3|90828.5|90724.5|19
1638398490000|2021-12-01 22:41:30|90819.5|90715.5|90829.3|90725.3|90839.4|90735.4|90819.5|90715.5|24
1638398500000|2021-12-01 22:41:40|90835.3|90731.3|90825.2|90721.2|90839.7|90735.7|90817.6|90713.6|22
1638398510000|2021-12-01 22:41:50|90823.1|90719.1|90822.5|90718.5|90836.9|90732.9|90821.9|90717.9|20
1638398520000|2021-12-01 22:42:00|90811.5|90707.5|90821.8|90717.8|90824.4|90720.4|90811.5|90707.5|15
1638398530000|2021-12-01 22:42:10|90819.1|90715.1|90823.5|90719.5|90823.5|90719.5|90816.1|90712.1|18
1638398540000|2021-12-01 22:42:20|90803.3|90699.3|90821.6|90717.6|90831.9|90727.9|90803.3|90699.3|18
1638398550000|2021-12-01 22:42:30|90827.2|90723.2|90826.1|90722.1|90829.2|90725.2|90821.2|90717.2|19
1638398560000|2021-12-01 22:42:40|90810.3|90706.3|90819.2|90715.2|90827.8|90723.8|90810.3|90706.3|18
1638398570000|2021-12-01 22:42:50|90816.8|90712.8|90826.3|90722.3|90829.1|90725.1|90812.6|90708.6|12
1638398580000|2021-12-01 22:43:00|90806.8|90702.8|90814|90710|90820.8|90716.8|90806.8|90702.8|7
1638398590000|2021-12-01 22:43:10|90810|90706|90819.4|90715.4|90823.2|90719.2|90810|90706|16
1638398600000|2021-12-01 22:43:20|90812|90708|90847.6|90743.6|90851.2|90747.2|90812|90708|25
1638398610000|2021-12-01 22:43:30|90852.4|90748.4|90830.1|90726.1|90855.1|90751.1|90823.5|90719.5|32
1638398620000|2021-12-01 22:43:40|90836.2|90732.2|90824.1|90720.1|90844.2|90740.2|90824.1|90720.1|10
1638398630000|2021-12-01 22:43:50|90838|90734|90822.3|90718.3|90838.4|90734.4|90822.3|90718.3|15
1638398640000|2021-12-01 22:44:00|90833.5|90729.5|90821.3|90717.3|90839.1|90735.1|90815.4|90711.4|11
1638398650000|2021-12-01 22:44:10|90826.6|90722.6|90823.2|90719.2|90829|90725|90807.2|90703.2|15
1638398660000|2021-12-01 22:44:20|90831|90727|90826.3|90722.3|90834.1|90730.1|90805.3|90701.3|13
1638398670000|2021-12-01 22:44:30|90815.7|90711.7|90813.2|90709.2|90818.7|90714.7|90805.3|90701.3|5
1638398680000|2021-12-01 22:44:40|90814.3|90710.3|90795|90691|90814.3|90710.3|90795|90691|3
1638398690000|2021-12-01 22:44:50|90795.8|90691.8|90825.1|90721.1|90829.7|90725.7|90795.6|90691.6|10
1638398700000|2021-12-01 22:45:00|90825.9|90721.9|90839.6|90735.6|90842.6|90738.6|90817.2|90713.2|21
1638398710000|2021-12-01 22:45:10|90838.2|90734.2|90824.2|90720.2|90838.2|90734.2|90822.9|90718.9|10
1638398720000|2021-12-01 22:45:20|90806|90702|90828.9|90724.9|90843.9|90739.9|90806|90702|16
1638398730000|2021-12-01 22:45:30|90835.5|90731.5|90825.3|90721.3|90835.5|90731.5|90825.2|90721.2|9
1638398740000|2021-12-01 22:45:40|90836.4|90732.4|90827.4|90723.4|90836.4|90732.4|90826.6|90722.6|18
1638398750000|2021-12-01 22:45:50|90820.8|90716.8|90820.3|90716.3|90823.9|90719.9|90819.3|90715.3|14
1638398760000|2021-12-01 22:46:00|90824.2|90720.2|90831.8|90727.8|90835|90731|90820.3|90716.3|10
1638398770000|2021-12-01 22:46:10|90820.2|90716.2|90838.7|90734.7|90850|90746|90820.2|90716.2|8
1638398780000|2021-12-01 22:46:20|90823.3|90719.3|90819.3|90715.3|90835.7|90731.7|90819.3|90715.3|11
1638398790000|2021-12-01 22:46:30|90827.3|90723.3|90827.6|90723.6|90836.7|90732.7|90825.8|90721.8|12
1638398800000|2021-12-01 22:46:40|90819.5|90715.5|90827.7|90723.7|90831.5|90727.5|90817|90713|12
1638398810000|2021-12-01 22:46:50|90826.1|90722.1|90834.3|90730.3|90848.4|90744.4|90826.1|90722.1|18
1638398820000|2021-12-01 22:47:00|90838.5|90734.5|90836.5|90732.5|90843.4|90739.4|90834.4|90730.4|11
1638398830000|2021-12-01 22:47:10|90816.1|90712.1|90834.6|90730.6|90841.5|90737.5|90808.2|90704.2|24
1638398840000|2021-12-01 22:47:20|90825|90721|90828.4|90724.4|90837.8|90733.8|90822.7|90718.7|14
1638398850000|2021-12-01 22:47:30|90817.7|90713.7|90817.6|90713.6|90832.8|90728.8|90817.6|90713.6|7
1638398860000|2021-12-01 22:47:40|90831.8|90727.8|90843.5|90739.5|90843.5|90739.5|90818.6|90714.6|23
1638398870000|2021-12-01 22:47:50|90836.4|90732.4|90835|90731|90843.6|90739.6|90832.2|90728.2|14
1638398880000|2021-12-01 22:48:00|90830.4|90726.4|90823|90719|90842.4|90738.4|90823|90719|10
1638398890000|2021-12-01 22:48:10|90826.4|90722.4|90837.2|90733.2|90841.6|90737.6|90819.5|90715.5|19
1638398900000|2021-12-01 22:48:20|90825.9|90721.9|90835.5|90731.5|90844|90740|90825.6|90721.6|16
1638398910000|2021-12-01 22:48:30|90837.6|90733.6|90825|90721|90840.9|90736.9|90825|90721|18
1638398920000|2021-12-01 22:48:40|90835.9|90731.9|90829.1|90725.1|90843.1|90739.1|90816.8|90712.8|11
1638398930000|2021-12-01 22:48:50|90838.2|90734.2|90831.8|90727.8|90841.4|90737.4|90831.8|90727.8|10
1638398940000|2021-12-01 22:49:00|90823.8|90719.8|90839.3|90735.3|90848.5|90744.5|90811|90707|13
1638398950000|2021-12-01 22:49:10|90833.7|90729.7|90830.8|90726.8|90841.3|90737.3|90830.3|90726.3|9
1638398960000|2021-12-01 22:49:20|90827.2|90723.2|90824.3|90720.3|90838.7|90734.7|90824.3|90720.3|16
1638398970000|2021-12-01 22:49:30|90831.2|90727.2|90837|90733|90837.3|90733.3|90824.4|90720.4|14
1638398980000|2021-12-01 22:49:40|90841.3|90737.3|90820.4|90716.4|90842.1|90738.1|90820.4|90716.4|16
1638398990000|2021-12-01 22:49:50|90836.3|90732.3|90834.4|90730.4|90846.8|90742.8|90828.7|90724.7|29
1638399000000|2021-12-01 22:50:00|90829.2|90725.2|90823.4|90719.4|90831.3|90727.3|90823.4|90719.4|11
1638399010000|2021-12-01 22:50:10|90826.4|90722.4|90807.9|90703.9|90832.8|90728.8|90807.9|90703.9|9
1638399020000|2021-12-01 22:50:20|90822.8|90718.8|90837|90733|90842.3|90738.3|90810.9|90706.9|13
1638399030000|2021-12-01 22:50:30|90827.8|90723.8|90829|90725|90840|90736|90826.6|90722.6|15
1638399040000|2021-12-01 22:50:40|90824.2|90720.2|90807.8|90703.8|90836.3|90732.3|90807.8|90703.8|9
1638399050000|2021-12-01 22:50:50|90803.8|90699.8|90831.8|90727.8|90831.8|90727.8|90802.8|90698.8|15
1638399060000|2021-12-01 22:51:00|90836.2|90732.2|90833.6|90729.6|90840.4|90736.4|90827|90723|21
1638399070000|2021-12-01 22:51:10|90826.9|90722.9|90836.1|90732.1|90843|90739|90813.7|90709.7|11
1638399080000|2021-12-01 22:51:20|90827.6|90723.6|90826.8|90722.8|90838.8|90734.8|90821.7|90717.7|31
1638399090000|2021-12-01 22:51:30|90828.6|90724.6|90829|90725|90834|90730|90823.2|90719.2|31
1638399100000|2021-12-01 22:51:40|90829.1|90725.1|90854|90750|90857.9|90753.9|90823|90719|39
1638399110000|2021-12-01 22:51:50|90852.9|90748.9|90869.2|90765.2|90872.4|90768.4|90845.5|90741.5|31
1638399120000|2021-12-01 22:52:00|90869.6|90765.6|90855|90751|90871.4|90767.4|90850.2|90746.2|22
1638399130000|2021-12-01 22:52:10|90857|90753|90860.9|90756.9|90860.9|90756.9|90844.5|90740.5|15
1638399140000|2021-12-01 22:52:20|90860.2|90756.2|90864.2|90760.2|90870.5|90766.5|90835.3|90731.3|25
1638399150000|2021-12-01 22:52:30|90852|90748|90845.2|90741.2|90874.3|90770.3|90845.2|90741.2|24
1638399160000|2021-12-01 22:52:40|90844|90740|90849.2|90745.2|90861.2|90757.2|90841.3|90737.3|17
1638399170000|2021-12-01 22:52:50|90850.2|90746.2|90835.4|90731.4|90851.7|90747.7|90835.4|90731.4|10
1638399180000|2021-12-01 22:53:00|90839.1|90735.1|90838.8|90734.8|90845.5|90741.5|90838.8|90734.8|6
1638399190000|2021-12-01 22:53:10|90845.3|90741.3|90848.3|90744.3|90858.5|90754.5|90843.1|90739.1|17
1638399200000|2021-12-01 22:53:20|90850.7|90746.7|90856.6|90752.6|90858.4|90754.4|90843.7|90739.7|10
1638399210000|2021-12-01 22:53:30|90847.9|90743.9|90857.1|90753.1|90867.4|90763.4|90847.9|90743.9|18
1638399220000|2021-12-01 22:53:40|90857.9|90753.9|90855.9|90751.9|90869.3|90765.3|90852.4|90748.4|16
1638399230000|2021-12-01 22:53:50|90855.4|90751.4|90846.9|90742.9|90859.2|90755.2|90844.2|90740.2|13
1638399240000|2021-12-01 22:54:00|90846.2|90742.2|90857.5|90753.5|90861.3|90757.3|90843.7|90739.7|13
1638399250000|2021-12-01 22:54:10|90852.5|90748.5|90852.6|90748.6|90854|90750|90846.7|90742.7|6
1638399260000|2021-12-01 22:54:20|90847.4|90743.4|90850.7|90746.7|90863.9|90759.9|90847.4|90743.4|10
1638399270000|2021-12-01 22:54:30|90849.2|90745.2|90894.7|90790.7|90916.7|90812.7|90848.1|90744.1|16
1638399280000|2021-12-01 22:54:40|90896.6|90792.6|90902.8|90798.8|90916.8|90812.8|90896.6|90792.6|22
1638399290000|2021-12-01 22:54:50|90911.6|90807.6|90919.4|90815.4|90925.3|90821.3|90906.1|90802.1|44
1638399300000|2021-12-01 22:55:00|90907.7|90803.7|90913.6|90809.6|90925.5|90821.5|90907.1|90803.1|34
1638399310000|2021-12-01 22:55:10|90912.6|90808.6|90925.8|90821.8|90929.5|90825.5|90912.5|90808.5|31
1638399320000|2021-12-01 22:55:20|90925.1|90821.1|90929.7|90825.7|90934.3|90830.3|90918.1|90814.1|27
1638399330000|2021-12-01 22:55:30|90926.5|90822.5|90912.5|90808.5|90927|90823|90912.5|90808.5|20
1638399340000|2021-12-01 22:55:40|90912.3|90808.3|90910.3|90806.3|90917.3|90813.3|90909.9|90805.9|27
1638399350000|2021-12-01 22:55:50|90911.3|90807.3|90911.9|90807.9|90913.7|90809.7|90906.7|90802.7|20
1638399360000|2021-12-01 22:56:00|90909.6|90805.6|90911.5|90807.5|90912.8|90808.8|90908.9|90804.9|19
1638399370000|2021-12-01 22:56:10|90913.7|90809.7|90902.4|90798.4|90913.7|90809.7|90901.6|90797.6|18
1638399380000|2021-12-01 22:56:20|90902.3|90798.3|90907.4|90803.4|90907.4|90803.4|90899.7|90795.7|10
1638399390000|2021-12-01 22:56:30|90909.4|90805.4|90904|90800|90909.4|90805.4|90903.2|90799.2|11
1638399400000|2021-12-01 22:56:40|90903.8|90799.8|90903.4|90799.4|90905.2|90801.2|90902.5|90798.5|16
1638399410000|2021-12-01 22:56:50|90903.7|90799.7|90905|90801|90905.8|90801.8|90903.7|90799.7|15
1638399420000|2021-12-01 22:57:00|90905.1|90801.1|90900|90796|90906.1|90802.1|90900|90796|18
1638399430000|2021-12-01 22:57:10|90900.3|90796.3|90902.4|90798.4|90903.3|90799.3|90899.3|90795.3|8
1638399440000|2021-12-01 22:57:20|90902.1|90798.1|90904.5|90800.5|90910.2|90806.2|90902.1|90798.1|6
1638399450000|2021-12-01 22:57:30|90905.3|90801.3|90906.2|90802.2|90906.2|90802.2|90905|90801|4
1638399460000|2021-12-01 22:57:40|90902.7|90798.7|90902.3|90798.3|90903.8|90799.8|90902.2|90798.2|12
1638399470000|2021-12-01 22:57:50|90901.9|90797.9|90905.7|90801.7|90905.7|90801.7|90901.9|90797.9|7
1638399480000|2021-12-01 22:58:00|90902.6|90798.6|90901|90797|90902.6|90798.6|90898.8|90794.8|16
1638399490000|2021-12-01 22:58:10|90901.7|90797.7|90901|90797|90902.7|90798.7|90898.3|90794.3|7
1638399500000|2021-12-01 22:58:20|90899|90795|90900.2|90796.2|90901.1|90797.1|90899|90795|8
1638399510000|2021-12-01 22:58:30|90901.3|90797.3|90904.3|90800.3|90904.3|90800.3|90901.3|90797.3|5
1638399520000|2021-12-01 22:58:40|90897.6|90793.6|90903.1|90799.1|90904.6|90800.6|90896.1|90792.1|17
1638399530000|2021-12-01 22:58:50|90902.9|90798.9|90904.8|90800.8|90906.9|90802.9|90901.4|90797.4|15
1638399540000|2021-12-01 22:59:00|90903|90799|90905.8|90801.8|90905.8|90801.8|90902.7|90798.7|13
1638399550000|2021-12-01 22:59:10|90904.8|90800.8|90904.8|90800.8|90911.3|90807.3|90903.8|90799.8|16
1638399560000|2021-12-01 22:59:20|90904.7|90800.7|90901.1|90797.1|90904.7|90800.7|90901.1|90797.1|6
1638399570000|2021-12-01 22:59:30|90900.6|90796.6|90903.8|90799.8|90904.5|90800.5|90900.6|90796.6|13
1638399580000|2021-12-01 22:59:40|90903.3|90799.3|90908.4|90804.4|90909.9|90805.9|90903.3|90799.3|16
1638399590000|2021-12-01 22:59:50|90908.3|90804.3|90905.8|90801.8|90909.2|90805.2|90902.2|90798.2|18
1638399600000|2021-12-01 23:00:00|90901.7|90797.7|90905.8|90801.8|90906.9|90802.9|90896.7|90792.7|62
1638399610000|2021-12-01 23:00:10|90908|90804|90904.3|90800.3|90908|90804|90898.9|90794.9|56
1638399620000|2021-12-01 23:00:20|90903.3|90799.3|90902.6|90798.6|90903.3|90799.3|90899.8|90795.8|46
1638399630000|2021-12-01 23:00:30|90904.3|90800.3|90908.3|90804.3|90908.3|90804.3|90903.3|90799.3|46
1638399640000|2021-12-01 23:00:40|90908.6|90804.6|90911.5|90807.5|90912.9|90808.9|90907.3|90803.3|50
1638399650000|2021-12-01 23:00:50|90913.1|90809.1|90907.9|90803.9|90913.1|90809.1|90907.9|90803.9|37
1638399660000|2021-12-01 23:01:00|90909.1|90805.1|90909.2|90805.2|90912.2|90808.2|90905.6|90801.6|49
1638399670000|2021-12-01 23:01:10|90907.4|90803.4|90907.7|90803.7|90909.7|90805.7|90905.7|90801.7|39
1638399680000|2021-12-01 23:01:20|90907.4|90803.4|90906.5|90802.5|90907.9|90803.9|90905.2|90801.2|37
1638399690000|2021-12-01 23:01:30|90906.6|90802.6|90903.1|90799.1|90907.1|90803.1|90899.7|90795.7|47
1638399700000|2021-12-01 23:01:40|90903|90799|90904.7|90800.7|90905.6|90801.6|90902.1|90798.1|27
1638399710000|2021-12-01 23:01:50|90906.6|90802.6|90956.1|90852.1|90959.4|90855.4|90903.7|90799.7|40
1638399720000|2021-12-01 23:02:00|90959.2|90855.2|90963.1|90859.1|90971.4|90867.4|90959.2|90855.2|49
1638399730000|2021-12-01 23:02:10|90963.3|90859.3|90963.6|90859.6|90966.5|90862.5|90961|90857|31
1638399740000|2021-12-01 23:02:20|90962.8|90858.8|90964.9|90860.9|90964.9|90860.9|90958.4|90854.4|26
1638399750000|2021-12-01 23:02:30|90963.3|90859.3|90959.4|90855.4|90964.2|90860.2|90957.7|90853.7|44
1638399760000|2021-12-01 23:02:40|90959.3|90855.3|90959|90855|90962|90858|90957.7|90853.7|27
1638399770000|2021-12-01 23:02:50|90959.6|90855.6|90959.8|90855.8|90961.2|90857.2|90956.2|90852.2|24
1638399780000|2021-12-01 23:03:00|90960|90856|90961.2|90857.2|90961.8|90857.8|90958.9|90854.9|22
1638399790000|2021-12-01 23:03:10|90958.4|90854.4|90959|90855|90960.5|90856.5|90957|90853|21
1638399800000|2021-12-01 23:03:20|90959.7|90855.7|90956.9|90852.9|90962.4|90858.4|90955.3|90851.3|22
1638399810000|2021-12-01 23:03:30|90956.4|90852.4|90951.2|90847.2|90958|90854|90951.2|90847.2|17
1638399820000|2021-12-01 23:03:40|90952.8|90848.8|90956|90852|90956.6|90852.6|90952|90848|14
1638399830000|2021-12-01 23:03:50|90956.2|90852.2|90954.9|90850.9|90956.2|90852.2|90948.2|90844.2|34
1638399840000|2021-12-01 23:04:00|90956.2|90852.2|90951.3|90847.3|90956.7|90852.7|90948.5|90844.5|31
1638399850000|2021-12-01 23:04:10|90953.2|90849.2|90953.8|90849.8|90957.3|90853.3|90951.8|90847.8|31
1638399860000|2021-12-01 23:04:20|90955.5|90851.5|90948.8|90844.8|90955.5|90851.5|90947.8|90843.8|42
1638399870000|2021-12-01 23:04:30|90948.9|90844.9|90948.6|90844.6|90951.4|90847.4|90944.2|90840.2|26
1638399880000|2021-12-01 23:04:40|90948.7|90844.7|90948.9|90844.9|90952|90848|90947.2|90843.2|28
1638399890000|2021-12-01 23:04:50|90948.1|90844.1|90947.5|90843.5|90951.9|90847.9|90947.5|90843.5|24
1638399900000|2021-12-01 23:05:00|90947.1|90843.1|90951.1|90847.1|90954|90850|90947.1|90843.1|23
1638399910000|2021-12-01 23:05:10|90952.1|90848.1|90948.4|90844.4|90954|90850|90947.1|90843.1|44
1638399920000|2021-12-01 23:05:20|90950.9|90846.9|90947.2|90843.2|90951.7|90847.7|90946.4|90842.4|26
1638399930000|2021-12-01 23:05:30|90948|90844|90948.3|90844.3|90949.9|90845.9|90947.7|90843.7|19
1638399940000|2021-12-01 23:05:40|90949.3|90845.3|90947.3|90843.3|90949.7|90845.7|90945.4|90841.4|29
1638399950000|2021-12-01 23:05:50|90946.8|90842.8|90949.1|90845.1|90950.1|90846.1|90944.3|90840.3|29
1638399960000|2021-12-01 23:06:00|90949.4|90845.4|90948.9|90844.9|90950.1|90846.1|90945.6|90841.6|17
1638399970000|2021-12-01 23:06:10|90949.8|90845.8|90946.8|90842.8|90952.9|90848.9|90940.6|90836.6|25
1638399980000|2021-12-01 23:06:20|90947.8|90843.8|90947.7|90843.7|90948.3|90844.3|90945.5|90841.5|21
1638399990000|2021-12-01 23:06:30|90947.6|90843.6|90945.6|90841.6|90949.5|90845.5|90943.8|90839.8|14
1638400000000|2021-12-01 23:06:40|90945.5|90841.5|90953.5|90849.5|90953.5|90849.5|90935.2|90831.2|37
1638400010000|2021-12-01 23:06:50|90951.2|90847.2|90952|90848|90955.8|90851.8|90951.2|90847.2|30
1638400020000|2021-12-01 23:07:00|90950.8|90846.8|90952.4|90848.4|90953.1|90849.1|90943.5|90839.5|29
1638400030000|2021-12-01 23:07:10|90952.7|90848.7|90952.6|90848.6|90955.1|90851.1|90949.2|90845.2|22
1638400040000|2021-12-01 23:07:20|90952.9|90848.9|90951.1|90847.1|90955.7|90851.7|90950.6|90846.6|26
1638400050000|2021-12-01 23:07:30|90952.4|90848.4|90952.6|90848.6|90952.6|90848.6|90946.5|90842.5|13
1638400060000|2021-12-01 23:07:40|90953.8|90849.8|90949.2|90845.2|90957.9|90853.9|90949.2|90845.2|18
1638400070000|2021-12-01 23:07:50|90949.1|90845.1|90946.7|90842.7|90950.5|90846.5|90944.4|90840.4|40
1638400080000|2021-12-01 23:08:00|90946.6|90842.6|90947.8|90843.8|90949.6|90845.6|90946.5|90842.5|33
1638400090000|2021-12-01 23:08:10|90950.3|90846.3|90948.6|90844.6|90950.3|90846.3|90946.5|90842.5|35
1638400100000|2021-12-01 23:08:20|90948.9|90844.9|90944.9|90840.9|90949.7|90845.7|90939.3|90835.3|34
1638400110000|2021-12-01 23:08:30|90946.3|90842.3|90942.8|90838.8|90949.8|90845.8|90940.4|90836.4|32
1638400120000|2021-12-01 23:08:40|90942.9|90838.9|90950.2|90846.2|90950.4|90846.4|90942.5|90838.5|44
1638400130000|2021-12-01 23:08:50|90950.7|90846.7|90952|90848|90953|90849|90947.6|90843.6|27
1638400140000|2021-12-01 23:09:00|90953.6|90849.6|90948.8|90844.8|90953.9|90849.9|90947.4|90843.4|49
1638400150000|2021-12-01 23:09:10|90949.5|90845.5|90948.6|90844.6|90953.8|90849.8|90948.2|90844.2|19
1638400160000|2021-12-01 23:09:20|90948.1|90844.1|90952.6|90848.6|90952.6|90848.6|90947.2|90843.2|16
1638400170000|2021-12-01 23:09:30|90952.1|90848.1|90950.2|90846.2|90952.8|90848.8|90944.6|90840.6|11
1638400180000|2021-12-01 23:09:40|90949.9|90845.9|90949.3|90845.3|90952.6|90848.6|90945.8|90841.8|7
1638400190000|2021-12-01 23:09:50|90952.4|90848.4|90947.8|90843.8|90956.1|90852.1|90947.8|90843.8|22
1638400200000|2021-12-01 23:10:00|90947.6|90843.6|90948.7|90844.7|90953.3|90849.3|90947.6|90843.6|27
1638400210000|2021-12-01 23:10:10|90950.3|90846.3|90951.2|90847.2|90955.5|90851.5|90947.5|90843.5|25
1638400220000|2021-12-01 23:10:20|90951.3|90847.3|90951.1|90847.1|90954.5|90850.5|90949.4|90845.4|29
1638400230000|2021-12-01 23:10:30|90949.2|90845.2|90952|90848|90954.1|90850.1|90946.9|90842.9|28
1638400240000|2021-12-01 23:10:40|90953.1|90849.1|90951.4|90847.4|90954.9|90850.9|90949.5|90845.5|15
1638400250000|2021-12-01 23:10:50|90952.7|90848.7|90948.6|90844.6|90952.7|90848.7|90947.5|90843.5|25
1638400260000|2021-12-01 23:11:00|90948.5|90844.5|90948.3|90844.3|90952|90848|90945.7|90841.7|23
1638400270000|2021-12-01 23:11:10|90950.2|90846.2|90952.5|90848.5|90954.3|90850.3|90947|90843|29
1638400280000|2021-12-01 23:11:20|90953.2|90849.2|90948.4|90844.4|90953.2|90849.2|90946|90842|13
1638400290000|2021-12-01 23:11:30|90949.4|90845.4|90950.7|90846.7|90953.5|90849.5|90949.4|90845.4|14
1638400300000|2021-12-01 23:11:40|90951.5|90847.5|90956.9|90852.9|90961.6|90857.6|90949.5|90845.5|31
1638400310000|2021-12-01 23:11:50|90957|90853|90955.2|90851.2|90958.6|90854.6|90951.4|90847.4|20
1638400320000|2021-12-01 23:12:00|90956.2|90852.2|90957.8|90853.8|90959.5|90855.5|90953.4|90849.4|17
1638400330000|2021-12-01 23:12:10|90958.6|90854.6|90956.7|90852.7|90959.3|90855.3|90956.3|90852.3|14
1638400340000|2021-12-01 23:12:20|90958.2|90854.2|90955.1|90851.1|90961.7|90857.7|90953.1|90849.1|10
1638400350000|2021-12-01 23:12:30|90957.8|90853.8|90957|90853|90960.6|90856.6|90956.3|90852.3|24
1638400360000|2021-12-01 23:12:40|90957.5|90853.5|90960.5|90856.5|90964.5|90860.5|90955.1|90851.1|11
1638400370000|2021-12-01 23:12:50|90962.6|90858.6|90961.6|90857.6|90966.9|90862.9|90956.6|90852.6|21
1638400380000|2021-12-01 23:13:00|90965|90861|90964.2|90860.2|90969.5|90865.5|90957.2|90853.2|15
1638400390000|2021-12-01 23:13:10|90964.3|90860.3|90961.4|90857.4|90968.3|90864.3|90959.9|90855.9|19
1638400400000|2021-12-01 23:13:20|90963.8|90859.8|90959.3|90855.3|90963.8|90859.8|90952.4|90848.4|15
1638400410000|2021-12-01 23:13:30|90961.6|90857.6|90962.2|90858.2|90965|90861|90958.5|90854.5|27
1638400420000|2021-12-01 23:13:40|90961.4|90857.4|90957.3|90853.3|90967.5|90863.5|90956.6|90852.6|38
1638400430000|2021-12-01 23:13:50|90957.2|90853.2|90961.1|90857.1|90967.2|90863.2|90956.2|90852.2|17
1638400440000|2021-12-01 23:14:00|90961.8|90857.8|90955.5|90851.5|90972|90868|90955.5|90851.5|18
1638400450000|2021-12-01 23:14:10|90955.4|90851.4|90968.9|90864.9|90972.1|90868.1|90955.4|90851.4|25
1638400460000|2021-12-01 23:14:20|90970.1|90866.1|90960.1|90856.1|90970.1|90866.1|90960.1|90856.1|11
1638400470000|2021-12-01 23:14:30|90961.1|90857.1|90967|90863|90967|90863|90961.1|90857.1|14
1638400480000|2021-12-01 23:14:40|90963.4|90859.4|90957.5|90853.5|90966|90862|90956.4|90852.4|26
1638400490000|2021-12-01 23:14:50|90958.9|90854.9|90963.5|90859.5|90969.5|90865.5|90958.9|90854.9|25
1638400500000|2021-12-01 23:15:00|90963.7|90859.7|90964.4|90860.4|90967.6|90863.6|90960.7|90856.7|35
1638400510000|2021-12-01 23:15:10|90964.5|90860.5|90961.5|90857.5|90964.5|90860.5|90959.4|90855.4|25
1638400520000|2021-12-01 23:15:20|90958.9|90854.9|90962.8|90858.8|90963.8|90859.8|90958.8|90854.8|23
1638400530000|2021-12-01 23:15:30|90962.4|90858.4|90959.4|90855.4|90965.9|90861.9|90958.7|90854.7|28
1638400540000|2021-12-01 23:15:40|90960.5|90856.5|90961.3|90857.3|90965.6|90861.6|90959.1|90855.1|16
1638400550000|2021-12-01 23:15:50|90960.8|90856.8|90962.2|90858.2|90962.6|90858.6|90951.2|90847.2|27
1638400560000|2021-12-01 23:16:00|90962.3|90858.3|90962.6|90858.6|90963.1|90859.1|90961|90857|17
1638400570000|2021-12-01 23:16:10|90958.7|90854.7|90965.8|90861.8|90969.2|90865.2|90958.7|90854.7|19
1638400580000|2021-12-01 23:16:20|90967.4|90863.4|90968.4|90864.4|90972.1|90868.1|90956.6|90852.6|22
1638400590000|2021-12-01 23:16:30|90965.6|90861.6|90966|90862|90968.3|90864.3|90963|90859|23
1638400600000|2021-12-01 23:16:40|90970.3|90866.3|90971.6|90867.6|90972.8|90868.8|90968|90864|17
1638400610000|2021-12-01 23:16:50|90972.6|90868.6|90969.2|90865.2|90973.4|90869.4|90968.5|90864.5|17
1638400620000|2021-12-01 23:17:00|90969.4|90865.4|90968.5|90864.5|90971.3|90867.3|90961.1|90857.1|15
1638400630000|2021-12-01 23:17:10|90969.9|90865.9|90970.8|90866.8|90974.9|90870.9|90966.2|90862.2|20
1638400640000|2021-12-01 23:17:20|90970.7|90866.7|90974.2|90870.2|90974.2|90870.2|90970.1|90866.1|22
1638400650000|2021-12-01 23:17:30|90974.9|90870.9|90965.9|90861.9|90974.9|90870.9|90964|90860|26
1638400660000|2021-12-01 23:17:40|90965.7|90861.7|90969.3|90865.3|90969.3|90865.3|90965.5|90861.5|7
1638400670000|2021-12-01 23:17:50|90969.9|90865.9|90968.1|90864.1|90969.9|90865.9|90965.5|90861.5|23
1638400680000|2021-12-01 23:18:00|90968.3|90864.3|90971.2|90867.2|90976.3|90872.3|90967.9|90863.9|27
1638400690000|2021-12-01 23:18:10|90971.3|90867.3|90970.2|90866.2|90972.4|90868.4|90966.5|90862.5|19
1638400700000|2021-12-01 23:18:20|90971.6|90867.6|90968.7|90864.7|90971.6|90867.6|90962.4|90858.4|11
1638400710000|2021-12-01 23:18:30|90968.8|90864.8|90967.4|90863.4|90969.2|90865.2|90963.6|90859.6|31
1638400720000|2021-12-01 23:18:40|90967.8|90863.8|90963.5|90859.5|90969.3|90865.3|90963.5|90859.5|17
1638400730000|2021-12-01 23:18:50|90966.3|90862.3|90965.9|90861.9|90969.4|90865.4|90965.6|90861.6|15
1638400740000|2021-12-01 23:19:00|90965.7|90861.7|90958.8|90854.8|90967.7|90863.7|90958.8|90854.8|14
1638400750000|2021-12-01 23:19:10|90966.1|90862.1|90967.4|90863.4|90969.6|90865.6|90963.5|90859.5|21
1638400760000|2021-12-01 23:19:20|90966.1|90862.1|90964.4|90860.4|90971.6|90867.6|90963.3|90859.3|24
1638400770000|2021-12-01 23:19:30|90965.9|90861.9|90970|90866|90970.4|90866.4|90965.3|90861.3|25
1638400780000|2021-12-01 23:19:40|90970.3|90866.3|90966.3|90862.3|90971.5|90867.5|90966.3|90862.3|26
1638400790000|2021-12-01 23:19:50|90964.8|90860.8|90968.8|90864.8|90972.2|90868.2|90964.8|90860.8|30
1638400800000|2021-12-01 23:20:00|90969.4|90865.4|90974.6|90870.6|90974.6|90870.6|90965.6|90861.6|33
1638400810000|2021-12-01 23:20:10|90975.3|90871.3|90968.1|90864.1|90975.3|90871.3|90964.4|90860.4|40
1638400820000|2021-12-01 23:20:20|90967.7|90863.7|90968.6|90864.6|90969.6|90865.6|90963.3|90859.3|20
1638400830000|2021-12-01 23:20:30|90968.2|90864.2|90964.1|90860.1|90969.4|90865.4|90962.7|90858.7|18
1638400840000|2021-12-01 23:20:40|90963.4|90859.4|90966.3|90862.3|90970.1|90866.1|90962.6|90858.6|11
1638400850000|2021-12-01 23:20:50|90967.3|90863.3|90960.8|90856.8|90968.7|90864.7|90959.9|90855.9|13
1638400860000|2021-12-01 23:21:00|90962.7|90858.7|90962.9|90858.9|90964.5|90860.5|90959.1|90855.1|10
1638400870000|2021-12-01 23:21:10|90973.8|90869.8|90970.6|90866.6|90973.8|90869.8|90967.2|90863.2|12
1638400880000|2021-12-01 23:21:20|90969.9|90865.9|90967.4|90863.4|90975.8|90871.8|90965|90861|14
1638400890000|2021-12-01 23:21:30|90966.7|90862.7|90973.9|90869.9|90973.9|90869.9|90964.9|90860.9|16
1638400900000|2021-12-01 23:21:40|90973.5|90869.5|90968.9|90864.9|90978.2|90874.2|90968.4|90864.4|27
1638400910000|2021-12-01 23:21:50|90970.7|90866.7|90965.2|90861.2|90970.7|90866.7|90964.6|90860.6|26
1638400920000|2021-12-01 23:22:00|90966.5|90862.5|90970.3|90866.3|90973.4|90869.4|90961.5|90857.5|17
1638400930000|2021-12-01 23:22:10|90967.7|90863.7|90962.9|90858.9|90972.7|90868.7|90962.9|90858.9|18
1638400940000|2021-12-01 23:22:20|90965.7|90861.7|90966.2|90862.2|90966.7|90862.7|90964|90860|37
1638400950000|2021-12-01 23:22:30|90963.1|90859.1|90964.8|90860.8|90967.5|90863.5|90962.2|90858.2|13
1638400960000|2021-12-01 23:22:40|90967.3|90863.3|90967.9|90863.9|90973.8|90869.8|90963.8|90859.8|28
1638400970000|2021-12-01 23:22:50|90964.1|90860.1|90968.5|90864.5|90970.1|90866.1|90962.5|90858.5|19
1638400980000|2021-12-01 23:23:00|90969.5|90865.5|90969.8|90865.8|90974.8|90870.8|90965.5|90861.5|27
1638400990000|2021-12-01 23:23:10|90972.3|90868.3|90967.3|90863.3|90972.3|90868.3|90966.6|90862.6|29
1638401000000|2021-12-01 23:23:20|90967.5|90863.5|90972.3|90868.3|90972.3|90868.3|90967.1|90863.1|21
1638401010000|2021-12-01 23:23:30|90972.6|90868.6|90973.2|90869.2|90973.2|90869.2|90961.7|90857.7|31
1638401020000|2021-12-01 23:23:40|90971.2|90867.2|90972.2|90868.2|90973|90869|90968.4|90864.4|14
1638401030000|2021-12-01 23:23:50|90970.9|90866.9|90967|90863|90971.2|90867.2|90960.5|90856.5|19
1638401040000|2021-12-01 23:24:00|90968.4|90864.4|90969.5|90865.5|90973.9|90869.9|90964.9|90860.9|11
1638401050000|2021-12-01 23:24:10|90967.5|90863.5|90971.4|90867.4|90972.2|90868.2|90967.5|90863.5|16
1638401060000|2021-12-01 23:24:20|90972.5|90868.5|90969.7|90865.7|90972.5|90868.5|90960.9|90856.9|15
1638401070000|2021-12-01 23:24:30|90968.1|90864.1|90968.3|90864.3|90977.1|90873.1|90966.9|90862.9|19
1638401080000|2021-12-01 23:24:40|90978|90874|90970.5|90866.5|90978.8|90874.8|90970.5|90866.5|15
1638401090000|2021-12-01 23:24:50|90970.7|90866.7|90971.4|90867.4|90972.4|90868.4|90961.3|90857.3|13
1638401100000|2021-12-01 23:25:00|90971.1|90867.1|90972.9|90868.9|90972.9|90868.9|90966.1|90862.1|11
1638401110000|2021-12-01 23:25:10|90973.2|90869.2|90976.3|90872.3|90979.7|90875.7|90970|90866|12
1638401120000|2021-12-01 23:25:20|90977.2|90873.2|90971.2|90867.2|90977.8|90873.8|90957.9|90853.9|21
1638401130000|2021-12-01 23:25:30|90968.9|90864.9|90981.1|90877.1|90981.1|90877.1|90968.9|90864.9|15
1638401140000|2021-12-01 23:25:40|90977.9|90873.9|90967.3|90863.3|90977.9|90873.9|90966.7|90862.7|9
1638401150000|2021-12-01 23:25:50|90967.1|90863.1|90974.7|90870.7|90978.9|90874.9|90965.7|90861.7|14
1638401160000|2021-12-01 23:26:00|90974.5|90870.5|90972.5|90868.5|90974.5|90870.5|90965.4|90861.4|12
1638401170000|2021-12-01 23:26:10|90971|90867|90980.1|90876.1|90987.5|90883.5|90968.1|90864.1|8
1638401180000|2021-12-01 23:26:20|90980.2|90876.2|90964.2|90860.2|90980.2|90876.2|90961.8|90857.8|11
1638401190000|2021-12-01 23:26:30|90978.4|90874.4|90976.8|90872.8|90978.4|90874.4|90966.8|90862.8|10
1638401200000|2021-12-01 23:26:40|90974.2|90870.2|90971.8|90867.8|90974.2|90870.2|90967.5|90863.5|13
1638401210000|2021-12-01 23:26:50|90969|90865|90965.8|90861.8|90969|90865|90964.7|90860.7|23
1638401220000|2021-12-01 23:27:00|90966.4|90862.4|90969.2|90865.2|90972.5|90868.5|90965.4|90861.4|18
1638401230000|2021-12-01 23:27:10|90970.6|90866.6|90970.8|90866.8|90970.8|90866.8|90957.9|90853.9|16
1638401240000|2021-12-01 23:27:20|90971.6|90867.6|90975.1|90871.1|90975.1|90871.1|90969|90865|14
1638401250000|2021-12-01 23:27:30|90975.5|90871.5|90967.9|90863.9|90976.8|90872.8|90966.1|90862.1|27
1638401260000|2021-12-01 23:27:40|90965.7|90861.7|90972.8|90868.8|90973|90869|90965.7|90861.7|15
1638401270000|2021-12-01 23:27:50|90972|90868|90966.6|90862.6|90972.6|90868.6|90966.6|90862.6|14
1638401280000|2021-12-01 23:28:00|90968.3|90864.3|90975|90871|90985.2|90881.2|90967.4|90863.4|22
1638401290000|2021-12-01 23:28:10|90981.8|90877.8|90968.8|90864.8|90983.2|90879.2|90968.8|90864.8|13
1638401300000|2021-12-01 23:28:20|90965.9|90861.9|90977.4|90873.4|90981.8|90877.8|90965.9|90861.9|25
1638401310000|2021-12-01 23:28:30|90980.6|90876.6|90980.4|90876.4|90980.6|90876.6|90972.8|90868.8|7
1638401320000|2021-12-01 23:28:40|90977.9|90873.9|90976.1|90872.1|90977.9|90873.9|90966.3|90862.3|8
1638401330000|2021-12-01 23:28:50|90976|90872|90984.2|90880.2|90985.1|90881.1|90974|90870|9
1638401340000|2021-12-01 23:29:00|90984.8|90880.8|90977.2|90873.2|90984.8|90880.8|90964.3|90860.3|8
1638401350000|2021-12-01 23:29:10|90982.2|90878.2|90981.7|90877.7|90987.1|90883.1|90975.4|90871.4|11
1638401360000|2021-12-01 23:29:20|90981.6|90877.6|90971.8|90867.8|90981.9|90877.9|90969.1|90865.1|11
1638401370000|2021-12-01 23:29:30|90968.3|90864.3|90971.9|90867.9|90975.1|90871.1|90959.4|90855.4|21
1638401380000|2021-12-01 23:29:40|90970.6|90866.6|90970.6|90866.6|90976.9|90872.9|90968.4|90864.4|10
1638401390000|2021-12-01 23:29:50|90970.4|90866.4|90966.6|90862.6|90974.3|90870.3|90966.6|90862.6|18
1638401400000|2021-12-01 23:30:00|90965.8|90861.8|90970.9|90866.9|90974.8|90870.8|90965.8|90861.8|34
1638401410000|2021-12-01 23:30:10|90972.2|90868.2|90969.8|90865.8|90972.7|90868.7|90969|90865|33
1638401420000|2021-12-01 23:30:20|90968.3|90864.3|90970.6|90866.6|90972.2|90868.2|90962.3|90858.3|42
1638401430000|2021-12-01 23:30:30|90967.5|90863.5|90966.8|90862.8|90971|90867|90965.4|90861.4|24
1638401440000|2021-12-01 23:30:40|90969|90865|90965.6|90861.6|90971.9|90867.9|90965.6|90861.6|17
1638401450000|2021-12-01 23:30:50|90967.6|90863.6|90969.6|90865.6|90972.6|90868.6|90967.6|90863.6|18
1638401460000|2021-12-01 23:31:00|90969.7|90865.7|90966.6|90862.6|90972.9|90868.9|90966.6|90862.6|21
1638401470000|2021-12-01 23:31:10|90965.4|90861.4|90966.4|90862.4|90968.2|90864.2|90958.1|90854.1|33
1638401480000|2021-12-01 23:31:20|90966.5|90862.5|90962.5|90858.5|90970.9|90866.9|90961.4|90857.4|25
1638401490000|2021-12-01 23:31:30|90962.8|90858.8|90962.3|90858.3|90963.7|90859.7|90959.8|90855.8|14
1638401500000|2021-12-01 23:31:40|90962.5|90858.5|90963.1|90859.1|90967.1|90863.1|90962|90858|27
1638401510000|2021-12-01 23:31:50|90960.9|90856.9|90964|90860|90966|90862|90960.8|90856.8|21
1638401520000|2021-12-01 23:32:00|90963.7|90859.7|90959.2|90855.2|90966.1|90862.1|90959.2|90855.2|25
1638401530000|2021-12-01 23:32:10|90960.5|90856.5|90962.3|90858.3|90964.6|90860.6|90960.5|90856.5|34
1638401540000|2021-12-01 23:32:20|90962.2|90858.2|90962.2|90858.2|90966.9|90862.9|90961.5|90857.5|36
1638401550000|2021-12-01 23:32:30|90962|90858|90959.9|90855.9|90963.2|90859.2|90957|90853|43
1638401560000|2021-12-01 23:32:40|90959.8|90855.8|90957|90853|90965.5|90861.5|90957|90853|31
1638401570000|2021-12-01 23:32:50|90959.1|90855.1|90960|90856|90963.3|90859.3|90955.2|90851.2|34
1638401580000|2021-12-01 23:33:00|90959.8|90855.8|90955.6|90851.6|90962|90858|90955.6|90851.6|17
1638401590000|2021-12-01 23:33:10|90953.7|90849.7|90960.5|90856.5|90960.6|90856.6|90953.7|90849.7|17
1638401600000|2021-12-01 23:33:20|90960.9|90856.9|90963.5|90859.5|90964.2|90860.2|90960.9|90856.9|20
1638401610000|2021-12-01 23:33:30|90961.6|90857.6|90967.2|90863.2|90967.2|90863.2|90960.8|90856.8|15
1638401620000|2021-12-01 23:33:40|90966.4|90862.4|90965.4|90861.4|90966.4|90862.4|90958.3|90854.3|22
1638401630000|2021-12-01 23:33:50|90962.4|90858.4|90962|90858|90966.3|90862.3|90960.6|90856.6|26
1638401640000|2021-12-01 23:34:00|90962.9|90858.9|90961.9|90857.9|90964.9|90860.9|90959.1|90855.1|22
1638401650000|2021-12-01 23:34:10|90962.1|90858.1|90960.6|90856.6|90965|90861|90958.5|90854.5|18
1638401660000|2021-12-01 23:34:20|90961.8|90857.8|90965.2|90861.2|90965.2|90861.2|90957.4|90853.4|21
1638401670000|2021-12-01 23:34:30|90963.8|90859.8|90960.9|90856.9|90964.2|90860.2|90956.8|90852.8|33
1638401680000|2021-12-01 23:34:40|90961|90857|90960.4|90856.4|90966.4|90862.4|90956.8|90852.8|26
1638401690000|2021-12-01 23:34:50|90959.7|90855.7|90960.3|90856.3|90965.5|90861.5|90954.2|90850.2|26
1638401700000|2021-12-01 23:35:00|90961.1|90857.1|90958.8|90854.8|90962|90858|90952.4|90848.4|42
1638401710000|2021-12-01 23:35:10|90959.6|90855.6|90960.9|90856.9|90961.7|90857.7|90958.2|90854.2|22
1638401720000|2021-12-01 23:35:20|90961.7|90857.7|90962.7|90858.7|90965.1|90861.1|90960.6|90856.6|19
1638401730000|2021-12-01 23:35:30|90963.4|90859.4|90963.2|90859.2|90966.1|90862.1|90960.9|90856.9|27
1638401740000|2021-12-01 23:35:40|90963.6|90859.6|90961.4|90857.4|90967.2|90863.2|90958.5|90854.5|22
1638401750000|2021-12-01 23:35:50|90961.9|90857.9|90959.2|90855.2|90966.4|90862.4|90955.4|90851.4|26
1638401760000|2021-12-01 23:36:00|90958.9|90854.9|90963|90859|90963.4|90859.4|90956.1|90852.1|30
1638401770000|2021-12-01 23:36:10|90962|90858|90963|90859|90965.5|90861.5|90959.7|90855.7|16
1638401780000|2021-12-01 23:36:20|90962|90858|90959.9|90855.9|90964.1|90860.1|90959.9|90855.9|14
1638401790000|2021-12-01 23:36:30|90961.8|90857.8|90961.1|90857.1|90968.7|90864.7|90960.2|90856.2|19
1638401800000|2021-12-01 23:36:40|90962.5|90858.5|90959.9|90855.9|90964.9|90860.9|90955.3|90851.3|19
1638401810000|2021-12-01 23:36:50|90963.1|90859.1|90961.1|90857.1|90967.7|90863.7|90959|90855|22
1638401820000|2021-12-01 23:37:00|90964.9|90860.9|90958.9|90854.9|90964.9|90860.9|90958.8|90854.8|12
1638401830000|2021-12-01 23:37:10|90961.2|90857.2|90960.7|90856.7|90966.6|90862.6|90960.4|90856.4|13
1638401840000|2021-12-01 23:37:20|90959.3|90855.3|90957.4|90853.4|90963.6|90859.6|90953.4|90849.4|16
1638401850000|2021-12-01 23:37:30|90957.5|90853.5|90956.9|90852.9|90966.6|90862.6|90951.9|90847.9|26
1638401860000|2021-12-01 23:37:40|90957.6|90853.6|90960.6|90856.6|90964.7|90860.7|90951.1|90847.1|30
1638401870000|2021-12-01 23:37:50|90960.3|90856.3|90964.1|90860.1|90964.1|90860.1|90956.9|90852.9|21
1638401880000|2021-12-01 23:38:00|90962.6|90858.6|90962.6|90858.6|90965.5|90861.5|90957.7|90853.7|36
1638401890000|2021-12-01 23:38:10|90962|90858|90963.7|90859.7|90963.8|90859.8|90959.2|90855.2|21
1638401900000|2021-12-01 23:38:20|90965.7|90861.7|90961.6|90857.6|90966.9|90862.9|90961.6|90857.6|19
1638401910000|2021-12-01 23:38:30|90961.3|90857.3|90958.7|90854.7|90961.3|90857.3|90950.9|90846.9|27
1638401920000|2021-12-01 23:38:40|90958.8|90854.8|90951.9|90847.9|90961.1|90857.1|90949.6|90845.6|26
1638401930000|2021-12-01 23:38:50|90952.4|90848.4|90952.1|90848.1|90953.8|90849.8|90950|90846|21
1638401940000|2021-12-01 23:39:00|90952.6|90848.6|90953.5|90849.5|90953.5|90849.5|90946.6|90842.6|21
1638401950000|2021-12-01 23:39:10|90950.6|90846.6|90952.4|90848.4|90954.5|90850.5|90950.2|90846.2|17
1638401960000|2021-12-01 23:39:20|90951|90847|90951.5|90847.5|90955.6|90851.6|90948.7|90844.7|42
1638401970000|2021-12-01 23:39:30|90950.9|90846.9|90955.1|90851.1|90955.4|90851.4|90950.9|90846.9|37
1638401980000|2021-12-01 23:39:40|90955.4|90851.4|90951.1|90847.1|90956.3|90852.3|90949.5|90845.5|51
1638401990000|2021-12-01 23:39:50|90951.3|90847.3|90958.3|90854.3|90960.3|90856.3|90951.1|90847.1|34
1638402000000|2021-12-01 23:40:00|90953.1|90849.1|90957|90853|90961.7|90857.7|90952.8|90848.8|51
1638402010000|2021-12-01 23:40:10|90961.3|90857.3|90956.4|90852.4|90961.3|90857.3|90951.4|90847.4|33
1638402020000|2021-12-01 23:40:20|90955.8|90851.8|90956.6|90852.6|90958.6|90854.6|90946.9|90842.9|39
1638402030000|2021-12-01 23:40:30|90956.5|90852.5|90961.1|90857.1|90962.4|90858.4|90949.6|90845.6|42
1638402040000|2021-12-01 23:40:40|90961.4|90857.4|90954.8|90850.8|90961.4|90857.4|90954.7|90850.7|18
1638402050000|2021-12-01 23:40:50|90957.3|90853.3|90958.6|90854.6|90959.8|90855.8|90953.8|90849.8|18
1638402060000|2021-12-01 23:41:00|90958.8|90854.8|90956|90852|90961.9|90857.9|90953.8|90849.8|27
1638402070000|2021-12-01 23:41:10|90958.8|90854.8|90958|90854|90958.8|90854.8|90950.9|90846.9|39
1638402080000|2021-12-01 23:41:20|90957.9|90853.9|90952.1|90848.1|90959.1|90855.1|90952.1|90848.1|14
1638402090000|2021-12-01 23:41:30|90949.4|90845.4|90957.6|90853.6|90957.7|90853.7|90949.4|90845.4|14
1638402100000|2021-12-01 23:41:40|90958|90854|90960.2|90856.2|90961.5|90857.5|90952.7|90848.7|14
1638402110000|2021-12-01 23:41:50|90954.8|90850.8|90956.5|90852.5|90966.4|90862.4|90945.8|90841.8|33
1638402120000|2021-12-01 23:42:00|90956.7|90852.7|90959.7|90855.7|90961|90857|90956.7|90852.7|20
1638402130000|2021-12-01 23:42:10|90952.7|90848.7|90959.3|90855.3|90967.7|90863.7|90950.7|90846.7|23
1638402140000|2021-12-01 23:42:20|90955|90851|90957.8|90853.8|90963.6|90859.6|90954.3|90850.3|14
1638402150000|2021-12-01 23:42:30|90959.3|90855.3|90958.4|90854.4|90959.3|90855.3|90950.7|90846.7|20
1638402160000|2021-12-01 23:42:40|90958.1|90854.1|90959.7|90855.7|90963.7|90859.7|90953.7|90849.7|22
1638402170000|2021-12-01 23:42:50|90961.7|90857.7|90960.7|90856.7|90963.2|90859.2|90952.4|90848.4|35
1638402180000|2021-12-01 23:43:00|90959.4|90855.4|90955.1|90851.1|90961|90857|90954|90850|34
1638402190000|2021-12-01 23:43:10|90955|90851|90954|90850|90958.7|90854.7|90949.5|90845.5|38
1638402200000|2021-12-01 23:43:20|90953.8|90849.8|90951.1|90847.1|90955.4|90851.4|90949.5|90845.5|17
1638402210000|2021-12-01 23:43:30|90952.5|90848.5|90955.4|90851.4|90955.7|90851.7|90951.6|90847.6|25
1638402220000|2021-12-01 23:43:40|90948.1|90844.1|90954.7|90850.7|90956.9|90852.9|90948.1|90844.1|13
1638402230000|2021-12-01 23:43:50|90953|90849|90957.2|90853.2|90959|90855|90952.8|90848.8|27
1638402240000|2021-12-01 23:44:00|90956.2|90852.2|90958.9|90854.9|90959.3|90855.3|90949.2|90845.2|31
1638402250000|2021-12-01 23:44:10|90953.8|90849.8|90957.2|90853.2|90961.4|90857.4|90953.8|90849.8|12
1638402260000|2021-12-01 23:44:20|90955|90851|90956.6|90852.6|90956.7|90852.7|90952.3|90848.3|17
1638402270000|2021-12-01 23:44:30|90956.8|90852.8|90955.2|90851.2|90962.9|90858.9|90951.3|90847.3|20
1638402280000|2021-12-01 23:44:40|90953.3|90849.3|90954.4|90850.4|90959.3|90855.3|90953.2|90849.2|15
1638402290000|2021-12-01 23:44:50|90953.4|90849.4|90943.4|90839.4|90959.8|90855.8|90938.2|90834.2|42
1638402300000|2021-12-01 23:45:00|90942.7|90838.7|90944.6|90840.6|90947|90843|90941|90837|46
1638402310000|2021-12-01 23:45:10|90945.3|90841.3|90925.6|90821.6|90945.3|90841.3|90925.6|90821.6|31
1638402320000|2021-12-01 23:45:20|90925.8|90821.8|90922.7|90818.7|90925.8|90821.8|90919|90815|19
1638402330000|2021-12-01 23:45:30|90928.1|90824.1|90921.2|90817.2|90928.1|90824.1|90919.8|90815.8|16
1638402340000|2021-12-01 23:45:40|90924.5|90820.5|90920.8|90816.8|90924.5|90820.5|90915.6|90811.6|20
1638402350000|2021-12-01 23:45:50|90917.2|90813.2|90920.5|90816.5|90924.6|90820.6|90917.2|90813.2|16
1638402360000|2021-12-01 23:46:00|90920.6|90816.6|90919.7|90815.7|90921.2|90817.2|90917.7|90813.7|31
1638402370000|2021-12-01 23:46:10|90918.8|90814.8|90941.4|90837.4|90955.9|90851.9|90914.6|90810.6|38
1638402380000|2021-12-01 23:46:20|90941.2|90837.2|90937.7|90833.7|90945.3|90841.3|90937.7|90833.7|39
1638402390000|2021-12-01 23:46:30|90938.2|90834.2|90939|90835|90941.8|90837.8|90932.7|90828.7|29
1638402400000|2021-12-01 23:46:40|90937.4|90833.4|90940.2|90836.2|90940.2|90836.2|90935.7|90831.7|24
1638402410000|2021-12-01 23:46:50|90940.5|90836.5|90935|90831|90940.6|90836.6|90934|90830|45
1638402420000|2021-12-01 23:47:00|90934.5|90830.5|90936.4|90832.4|90937.1|90833.1|90933.5|90829.5|28
1638402430000|2021-12-01 23:47:10|90937.1|90833.1|90939.1|90835.1|90940.3|90836.3|90936.1|90832.1|26
1638402440000|2021-12-01 23:47:20|90938.3|90834.3|90939.3|90835.3|90940.9|90836.9|90935.8|90831.8|14
1638402450000|2021-12-01 23:47:30|90939.2|90835.2|90938.1|90834.1|90942.2|90838.2|90936.3|90832.3|15
1638402460000|2021-12-01 23:47:40|90939|90835|90939.4|90835.4|90941.9|90837.9|90933.5|90829.5|20
1638402470000|2021-12-01 23:47:50|90939.5|90835.5|90938.6|90834.6|90940.4|90836.4|90934.7|90830.7|28
1638402480000|2021-12-01 23:48:00|90934.8|90830.8|90937.4|90833.4|90940|90836|90932.6|90828.6|31
1638402490000|2021-12-01 23:48:10|90937.7|90833.7|90936.8|90832.8|90938.5|90834.5|90935.1|90831.1|16
1638402500000|2021-12-01 23:48:20|90937|90833|90936.8|90832.8|90939.1|90835.1|90935.4|90831.4|14
1638402510000|2021-12-01 23:48:30|90937.1|90833.1|90937.1|90833.1|90939.6|90835.6|90936.3|90832.3|12
1638402520000|2021-12-01 23:48:40|90937.5|90833.5|90936.1|90832.1|90939|90835|90933.4|90829.4|10
1638402530000|2021-12-01 23:48:50|90938|90834|90945.8|90841.8|90945.8|90841.8|90931.8|90827.8|20
1638402540000|2021-12-01 23:49:00|90943|90839|90940.4|90836.4|90943|90839|90934.9|90830.9|13
1638402550000|2021-12-01 23:49:10|90940.6|90836.6|90937.6|90833.6|90942.3|90838.3|90937.1|90833.1|14
1638402560000|2021-12-01 23:49:20|90939.8|90835.8|90939.8|90835.8|90941.3|90837.3|90934.8|90830.8|15
1638402570000|2021-12-01 23:49:30|90938.4|90834.4|90937.7|90833.7|90940.5|90836.5|90931.7|90827.7|14
1638402580000|2021-12-01 23:49:40|90936.5|90832.5|90936.1|90832.1|90939.9|90835.9|90935.5|90831.5|14
1638402590000|2021-12-01 23:49:50|90937.4|90833.4|90941.1|90837.1|90941.3|90837.3|90933.7|90829.7|8
1638402600000|2021-12-01 23:50:00|90935.9|90831.9|90941.8|90837.8|90941.9|90837.9|90935.9|90831.9|13
1638402610000|2021-12-01 23:50:10|90938.3|90834.3|90940.8|90836.8|90943.1|90839.1|90937.9|90833.9|20
1638402620000|2021-12-01 23:50:20|90941|90837|90936|90832|90941.1|90837.1|90935.9|90831.9|9
1638402630000|2021-12-01 23:50:30|90935.7|90831.7|90926.2|90822.2|90942|90838|90926.2|90822.2|41
1638402640000|2021-12-01 23:50:40|90924.8|90820.8|90928.9|90824.9|90932.6|90828.6|90922.1|90818.1|35
1638402650000|2021-12-01 23:50:50|90928.6|90824.6|90932.7|90828.7|90935.2|90831.2|90928.1|90824.1|30
1638402660000|2021-12-01 23:51:00|90934.1|90830.1|90935.6|90831.6|90937.6|90833.6|90934.1|90830.1|15
1638402670000|2021-12-01 23:51:10|90934.8|90830.8|90935|90831|90937.7|90833.7|90933|90829|19
1638402680000|2021-12-01 23:51:20|90934.7|90830.7|90937.6|90833.6|90937.6|90833.6|90932.9|90828.9|21
1638402690000|2021-12-01 23:51:30|90937.5|90833.5|90935.3|90831.3|90937.6|90833.6|90932.7|90828.7|17
1638402700000|2021-12-01 23:51:40|90934.9|90830.9|90936.6|90832.6|90936.9|90832.9|90931.3|90827.3|26
1638402710000|2021-12-01 23:51:50|90934.9|90830.9|90934.8|90830.8|90936.5|90832.5|90932.3|90828.3|32
1638402720000|2021-12-01 23:52:00|90936.2|90832.2|90937.6|90833.6|90937.8|90833.8|90935.5|90831.5|31
1638402730000|2021-12-01 23:52:10|90937.5|90833.5|90936.3|90832.3|90938.3|90834.3|90935|90831|29
1638402740000|2021-12-01 23:52:20|90936.1|90832.1|90935.9|90831.9|90938.1|90834.1|90933.5|90829.5|32
1638402750000|2021-12-01 23:52:30|90933.2|90829.2|90936.6|90832.6|90937.7|90833.7|90933.2|90829.2|34
1638402760000|2021-12-01 23:52:40|90935.2|90831.2|90937.5|90833.5|90938.5|90834.5|90935.2|90831.2|25
1638402770000|2021-12-01 23:52:50|90939|90835|90945.9|90841.9|90946.9|90842.9|90938.1|90834.1|35
1638402780000|2021-12-01 23:53:00|90947.1|90843.1|90944.5|90840.5|90947.1|90843.1|90943.1|90839.1|25
1638402790000|2021-12-01 23:53:10|90944.6|90840.6|90943.2|90839.2|90949.3|90845.3|90943.2|90839.2|27
1638402800000|2021-12-01 23:53:20|90942.8|90838.8|90949.4|90845.4|90950.4|90846.4|90942.8|90838.8|16
1638402810000|2021-12-01 23:53:30|90949.3|90845.3|90944.3|90840.3|90949.3|90845.3|90944.1|90840.1|20
1638402820000|2021-12-01 23:53:40|90945.9|90841.9|90949.7|90845.7|90949.7|90845.7|90944.1|90840.1|20
1638402830000|2021-12-01 23:53:50|90949.8|90845.8|90945.3|90841.3|90949.8|90845.8|90943.1|90839.1|17
1638402840000|2021-12-01 23:54:00|90949.5|90845.5|90947.3|90843.3|90950.2|90846.2|90944.1|90840.1|21
1638402850000|2021-12-01 23:54:10|90941.1|90837.1|90949.4|90845.4|90951.4|90847.4|90940.8|90836.8|36
1638402860000|2021-12-01 23:54:20|90951.2|90847.2|90948.7|90844.7|90951.2|90847.2|90941|90837|40
1638402870000|2021-12-01 23:54:30|90941.6|90837.6|90945.9|90841.9|90950.8|90846.8|90941.5|90837.5|25
1638402880000|2021-12-01 23:54:40|90945.8|90841.8|90945.2|90841.2|90949.4|90845.4|90940.6|90836.6|33
1638402890000|2021-12-01 23:54:50|90945.6|90841.6|90942.2|90838.2|90948.6|90844.6|90942.1|90838.1|33
1638402900000|2021-12-01 23:55:00|90942.3|90838.3|90941.1|90837.1|90949.8|90845.8|90939.6|90835.6|41
1638402910000|2021-12-01 23:55:10|90939.8|90835.8|90949.5|90845.5|90955.1|90851.1|90939.8|90835.8|41
1638402920000|2021-12-01 23:55:20|90949.6|90845.6|90950|90846|90952.1|90848.1|90945.4|90841.4|53
1638402930000|2021-12-01 23:55:30|90944.8|90840.8|90949.3|90845.3|90954.4|90850.4|90942.6|90838.6|42
1638402940000|2021-12-01 23:55:40|90949.2|90845.2|90947.9|90843.9|90950.7|90846.7|90943.8|90839.8|32
1638402950000|2021-12-01 23:55:50|90949.1|90845.1|90949.9|90845.9|90949.9|90845.9|90944.3|90840.3|30
1638402960000|2021-12-01 23:56:00|90946.2|90842.2|90946|90842|90953.5|90849.5|90946|90842|19
1638402970000|2021-12-01 23:56:10|90948.4|90844.4|90955.6|90851.6|90955.6|90851.6|90945.6|90841.6|35
1638402980000|2021-12-01 23:56:20|90951|90847|90951.2|90847.2|90953.3|90849.3|90946.8|90842.8|13
1638402990000|2021-12-01 23:56:30|90952.5|90848.5|90951.6|90847.6|90953.4|90849.4|90948.8|90844.8|17
1638403000000|2021-12-01 23:56:40|90950.9|90846.9|90950|90846|90951.2|90847.2|90947.1|90843.1|11
1638403010000|2021-12-01 23:56:50|90947.7|90843.7|90946.6|90842.6|90958.5|90854.5|90946.4|90842.4|30
1638403020000|2021-12-01 23:57:00|90944.1|90840.1|90944.6|90840.6|90952|90848|90944.1|90840.1|28
1638403030000|2021-12-01 23:57:10|90945.6|90841.6|90943.5|90839.5|90953.6|90849.6|90943.5|90839.5|27
1638403040000|2021-12-01 23:57:20|90943.2|90839.2|90946.4|90842.4|90948.6|90844.6|90943.2|90839.2|20
1638403050000|2021-12-01 23:57:30|90947.8|90843.8|90945.3|90841.3|90949.5|90845.5|90943|90839|16
1638403060000|2021-12-01 23:57:40|90947.3|90843.3|90944.2|90840.2|90947.3|90843.3|90943.1|90839.1|17
1638403070000|2021-12-01 23:57:50|90945.5|90841.5|90945.7|90841.7|90952.1|90848.1|90943.8|90839.8|25
1638403080000|2021-12-01 23:58:00|90950.6|90846.6|90950.8|90846.8|90952.3|90848.3|90942.9|90838.9|27
1638403090000|2021-12-01 23:58:10|90952.1|90848.1|90949.6|90845.6|90952.1|90848.1|90945.2|90841.2|27
1638403100000|2021-12-01 23:58:20|90946|90842|90947|90843|90949.4|90845.4|90944.5|90840.5|21
1638403110000|2021-12-01 23:58:30|90948.1|90844.1|90949.2|90845.2|90949.7|90845.7|90946.2|90842.2|16
1638403120000|2021-12-01 23:58:40|90947.3|90843.3|90943.9|90839.9|90948.9|90844.9|90942.3|90838.3|19
1638403130000|2021-12-01 23:58:50|90951.1|90847.1|90940.2|90836.2|90951.1|90847.1|90940.1|90836.1|14
1638403140000|2021-12-01 23:59:00|90939.9|90835.9|90942.9|90838.9|90947.1|90843.1|90937.7|90833.7|25
1638403150000|2021-12-01 23:59:10|90947.8|90843.8|90942.6|90838.6|90950.3|90846.3|90942.6|90838.6|9
1638403160000|2021-12-01 23:59:20|90943.4|90839.4|90944.2|90840.2|90949.1|90845.1|90943.4|90839.4|21
1638403170000|2021-12-01 23:59:30|90945.3|90841.3|90947.7|90843.7|90949.2|90845.2|90942.2|90838.2|24
1638403180000|2021-12-01 23:59:40|90949.8|90845.8|90948.3|90844.3|90950|90846|90945.9|90841.9|11
1638403190000|2021-12-01 23:59:50|90945.9|90841.9|90945.5|90841.5|90949.1|90845.1|90936.2|90832.2|19
1638403200000|2021-12-02 00:00:00|90948.7|90844.7|90948.2|90844.2|90952.3|90848.3|90937.8|90833.8|44
1638403210000|2021-12-02 00:00:10|90946.3|90842.3|90945.6|90841.6|90947|90843|90944|90840|28
1638403220000|2021-12-02 00:00:20|90946.8|90842.8|90950.3|90846.3|90951|90847|90938.3|90834.3|43
1638403230000|2021-12-02 00:00:30|90951.3|90847.3|90959.3|90855.3|90965.2|90861.2|90951.3|90847.3|64
1638403240000|2021-12-02 00:00:40|90960.1|90856.1|90968.5|90864.5|90976.5|90872.5|90955.3|90851.3|66
1638403250000|2021-12-02 00:00:50|90964.9|90860.9|90981.2|90877.2|90986|90882|90964.9|90860.9|60
1638403260000|2021-12-02 00:01:00|90979.9|90875.9|90979.2|90875.2|90981.3|90877.3|90964.4|90860.4|59
1638403270000|2021-12-02 00:01:10|90979.6|90875.6|90980.6|90876.6|90982.1|90878.1|90974.2|90870.2|31
1638403280000|2021-12-02 00:01:20|90979.9|90875.9|90981|90877|90981.2|90877.2|90967|90863|50
1638403290000|2021-12-02 00:01:30|90981.9|90877.9|90978.5|90874.5|90982.2|90878.2|90975.3|90871.3|38
1638403300000|2021-12-02 00:01:40|90980.1|90876.1|90982.2|90878.2|90984|90880|90980.1|90876.1|14
1638403310000|2021-12-02 00:01:50|90983.2|90879.2|90974.1|90870.1|90983.2|90879.2|90962|90858|74
1638403320000|2021-12-02 00:02:00|90972.9|90868.9|90977.2|90873.2|90979.2|90875.2|90962.2|90858.2|53
1638403330000|2021-12-02 00:02:10|90977.1|90873.1|90974.5|90870.5|90979|90875|90966.6|90862.6|59
1638403340000|2021-12-02 00:02:20|90974.1|90870.1|90962.4|90858.4|90974.6|90870.6|90959.3|90855.3|73
1638403350000|2021-12-02 00:02:30|90959.7|90855.7|90966.4|90862.4|90969.7|90865.7|90958.3|90854.3|67
1638403360000|2021-12-02 00:02:40|90966.5|90862.5|90967.2|90863.2|90971.5|90867.5|90960|90856|55
1638403370000|2021-12-02 00:02:50|90966.3|90862.3|90968|90864|90969.9|90865.9|90957.3|90853.3|52
1638403380000|2021-12-02 00:03:00|90967.7|90863.7|90970.2|90866.2|90977.4|90873.4|90958.6|90854.6|50
1638403390000|2021-12-02 00:03:10|90969|90865|90966.7|90862.7|90969.9|90865.9|90950.6|90846.6|72
1638403400000|2021-12-02 00:03:20|90967.3|90863.3|90969.8|90865.8|90974.9|90870.9|90964.9|90860.9|53
1638403410000|2021-12-02 00:03:30|90969.9|90865.9|90980.2|90876.2|90981.3|90877.3|90961.5|90857.5|59
1638403420000|2021-12-02 00:03:40|90980.1|90876.1|90983.1|90879.1|90985|90881|90968.4|90864.4|68
1638403430000|2021-12-02 00:03:50|90983|90879|90986.9|90882.9|90986.9|90882.9|90977.1|90873.1|64
1638403440000|2021-12-02 00:04:00|90985.9|90881.9|90986.5|90882.5|90988.2|90884.2|90982.6|90878.6|48
1638403450000|2021-12-02 00:04:10|90988.4|90884.4|90985.8|90881.8|90992.1|90888.1|90982.5|90878.5|66
1638403460000|2021-12-02 00:04:20|90986.8|90882.8|90981.7|90877.7|90988.3|90884.3|90978.4|90874.4|55
1638403470000|2021-12-02 00:04:30|90982.2|90878.2|90982|90878|90986|90882|90979.6|90875.6|75
1638403480000|2021-12-02 00:04:40|90982.2|90878.2|90979|90875|90986.2|90882.2|90979|90875|77
1638403490000|2021-12-02 00:04:50|90982.9|90878.9|90983.2|90879.2|90984.9|90880.9|90979.5|90875.5|69
1638403500000|2021-12-02 00:05:00|90982.1|90878.1|90981.5|90877.5|90985.1|90881.1|90971.8|90867.8|74
1638403510000|2021-12-02 00:05:10|90981.8|90877.8|90979|90875|90984.6|90880.6|90974.8|90870.8|60
1638403520000|2021-12-02 00:05:20|90979.2|90875.2|90979.6|90875.6|90980.2|90876.2|90969|90865|69
1638403530000|2021-12-02 00:05:30|90979.8|90875.8|90978.4|90874.4|90979.8|90875.8|90963.2|90859.2|71
1638403540000|2021-12-02 00:05:40|90976.8|90872.8|90975|90871|90982.7|90878.7|90968.4|90864.4|73
1638403550000|2021-12-02 00:05:50|90979.1|90875.1|90980.4|90876.4|90982|90878|90968.2|90864.2|72
1638403560000|2021-12-02 00:06:00|90977.6|90873.6|90976.1|90872.1|90982.9|90878.9|90970.3|90866.3|54
1638403570000|2021-12-02 00:06:10|90972.6|90868.6|90976.5|90872.5|90981.3|90877.3|90967.4|90863.4|77
1638403580000|2021-12-02 00:06:20|90971.5|90867.5|90976.9|90872.9|90979.3|90875.3|90968.7|90864.7|63
1638403590000|2021-12-02 00:06:30|90978.5|90874.5|90979.1|90875.1|90980.9|90876.9|90976.6|90872.6|34
1638403600000|2021-12-02 00:06:40|90979.5|90875.5|90979.2|90875.2|90981.9|90877.9|90973.2|90869.2|33
1638403610000|2021-12-02 00:06:50|90979.7|90875.7|90976.9|90872.9|90981.2|90877.2|90970.6|90866.6|28
1638403620000|2021-12-02 00:07:00|90986.6|90882.6|90979.5|90875.5|90986.6|90882.6|90958|90854|70
1638403630000|2021-12-02 00:07:10|90979.2|90875.2|90977|90873|90984.9|90880.9|90972.8|90868.8|78
1638403640000|2021-12-02 00:07:20|90977.1|90873.1|90979|90875|90980.1|90876.1|90973.5|90869.5|46
1638403650000|2021-12-02 00:07:30|90978.7|90874.7|90985.6|90881.6|90985.6|90881.6|90968|90864|52
1638403660000|2021-12-02 00:07:40|90985.5|90881.5|90976.1|90872.1|90986.7|90882.7|90969.6|90865.6|69
1638403670000|2021-12-02 00:07:50|90976|90872|90986.1|90882.1|90988.8|90884.8|90971.6|90867.6|52
1638403680000|2021-12-02 00:08:00|90985.9|90881.9|90979.9|90875.9|90986|90882|90973.6|90869.6|51
1638403690000|2021-12-02 00:08:10|90979.5|90875.5|90982.8|90878.8|90990.8|90886.8|90971.7|90867.7|68
1638403700000|2021-12-02 00:08:20|90983.5|90879.5|90982.5|90878.5|90986.5|90882.5|90977.7|90873.7|58
1638403710000|2021-12-02 00:08:30|90982.9|90878.9|90981.8|90877.8|90986.7|90882.7|90974.3|90870.3|68
1638403720000|2021-12-02 00:08:40|90982.4|90878.4|90982.1|90878.1|90985.8|90881.8|90977.3|90873.3|45
1638403730000|2021-12-02 00:08:50|90982.2|90878.2|90979.9|90875.9|90984.9|90880.9|90972.9|90868.9|58
1638403740000|2021-12-02 00:09:00|90981.1|90877.1|90979|90875|90982|90878|90973.6|90869.6|63
1638403750000|2021-12-02 00:09:10|90979.9|90875.9|90975.7|90871.7|90980.9|90876.9|90967.1|90863.1|59
1638403760000|2021-12-02 00:09:20|90974.4|90870.4|90978.5|90874.5|90981.3|90877.3|90973.3|90869.3|70
1638403770000|2021-12-02 00:09:30|90979.6|90875.6|90972.9|90868.9|90983.4|90879.4|90972.6|90868.6|67
1638403780000|2021-12-02 00:09:40|90973.4|90869.4|90973.6|90869.6|90979.7|90875.7|90968.8|90864.8|65
1638403790000|2021-12-02 00:09:50|90973.3|90869.3|90977.9|90873.9|90983.8|90879.8|90973.3|90869.3|33
1638403800000|2021-12-02 00:10:00|90971.2|90867.2|90978.3|90874.3|90985.2|90881.2|90968.9|90864.9|72
1638403810000|2021-12-02 00:10:10|90976.5|90872.5|90984.6|90880.6|90986.2|90882.2|90970|90866|67
1638403820000|2021-12-02 00:10:20|90984.1|90880.1|90979.8|90875.8|90986.6|90882.6|90976.9|90872.9|71
1638403830000|2021-12-02 00:10:30|90981|90877|90979.7|90875.7|90985.5|90881.5|90976.3|90872.3|63
1638403840000|2021-12-02 00:10:40|90980.3|90876.3|90982|90878|90986.8|90882.8|90978|90874|51
1638403850000|2021-12-02 00:10:50|90981.4|90877.4|90989.1|90885.1|90989.5|90885.5|90981.2|90877.2|26
1638403860000|2021-12-02 00:11:00|90988.4|90884.4|90982|90878|90988.4|90884.4|90971.9|90867.9|36
1638403870000|2021-12-02 00:11:10|90987.8|90883.8|90980.7|90876.7|90989.1|90885.1|90975.1|90871.1|30
1638403880000|2021-12-02 00:11:20|90981.7|90877.7|90981|90877|90985.8|90881.8|90971.9|90867.9|75
1638403890000|2021-12-02 00:11:30|90974.3|90870.3|90988.4|90884.4|90995.9|90891.9|90974.2|90870.2|67
1638403900000|2021-12-02 00:11:40|90988.3|90884.3|90981|90877|90998.5|90894.5|90978.7|90874.7|52
1638403910000|2021-12-02 00:11:50|90980.6|90876.6|90983.3|90879.3|90988.2|90884.2|90980.3|90876.3|39
1638403920000|2021-12-02 00:12:00|90984.2|90880.2|90989.7|90885.7|90994.3|90890.3|90977.9|90873.9|69
1638403930000|2021-12-02 00:12:10|90990|90886|90997.4|90893.4|90997.4|90893.4|90983.4|90879.4|68
1638403940000|2021-12-02 00:12:20|90998.2|90894.2|90984.9|90880.9|90998.8|90894.8|90981.9|90877.9|70
1638403950000|2021-12-02 00:12:30|90989.2|90885.2|90998.5|90894.5|91001.6|90897.6|90988.1|90884.1|72
1638403960000|2021-12-02 00:12:40|90997.7|90893.7|90997|90893|91001.3|90897.3|90990.5|90886.5|45
1638403970000|2021-12-02 00:12:50|90996.8|90892.8|90994.5|90890.5|90999.5|90895.5|90990.8|90886.8|25
1638403980000|2021-12-02 00:13:00|90993|90889|90997.4|90893.4|90999.5|90895.5|90991.2|90887.2|34
1638403990000|2021-12-02 00:13:10|91000.7|90896.7|90997.3|90893.3|91000.9|90896.9|90996.7|90892.7|25
1638404000000|2021-12-02 00:13:20|91000.8|90896.8|90991.9|90887.9|91001.1|90897.1|90987.3|90883.3|34
1638404010000|2021-12-02 00:13:30|90990.3|90886.3|90996.7|90892.7|90996.7|90892.7|90990.3|90886.3|26
1638404020000|2021-12-02 00:13:40|91003.2|90899.2|90983.6|90879.6|91003.2|90899.2|90975|90871|47
1638404030000|2021-12-02 00:13:50|90983.1|90879.1|90983|90879|90997.4|90893.4|90978.1|90874.1|78
1638404040000|2021-12-02 00:14:00|90984.7|90880.7|90994.3|90890.3|90994.3|90890.3|90983.2|90879.2|74
1638404050000|2021-12-02 00:14:10|90993.9|90889.9|90989|90885|90996.9|90892.9|90984.6|90880.6|69
1638404060000|2021-12-02 00:14:20|90988.3|90884.3|90987.2|90883.2|90990.5|90886.5|90985.9|90881.9|69
1638404070000|2021-12-02 00:14:30|90988.3|90884.3|90989.2|90885.2|90990.9|90886.9|90986.2|90882.2|68
1638404080000|2021-12-02 00:14:40|90987.8|90883.8|90988|90884|90994.2|90890.2|90984.3|90880.3|78
1638404090000|2021-12-02 00:14:50|90989.2|90885.2|90990.7|90886.7|90996.9|90892.9|90985.7|90881.7|66
1638404100000|2021-12-02 00:15:00|90990.6|90886.6|90990|90886|90998.2|90894.2|90986.9|90882.9|71
1638404110000|2021-12-02 00:15:10|90990.7|90886.7|90989.1|90885.1|90994.5|90890.5|90982.8|90878.8|67
1638404120000|2021-12-02 00:15:20|90989.5|90885.5|90988.8|90884.8|90997.2|90893.2|90985.9|90881.9|73
1638404130000|2021-12-02 00:15:30|90989.4|90885.4|90994.2|90890.2|90994.7|90890.7|90986.9|90882.9|60
1638404140000|2021-12-02 00:15:40|90995.1|90891.1|90989.3|90885.3|90998.2|90894.2|90987|90883|41
1638404150000|2021-12-02 00:15:50|90990.1|90886.1|90986.8|90882.8|90997.6|90893.6|90986.5|90882.5|36
1638404160000|2021-12-02 00:16:00|90986.1|90882.1|90991.1|90887.1|90993|90889|90981.1|90877.1|65
1638404170000|2021-12-02 00:16:10|90990.2|90886.2|90991.5|90887.5|90994.9|90890.9|90989.1|90885.1|35
1638404180000|2021-12-02 00:16:20|90991.3|90887.3|90988.6|90884.6|90992.8|90888.8|90982.9|90878.9|71
1638404190000|2021-12-02 00:16:30|90988.4|90884.4|90988.5|90884.5|90995|90891|90977.5|90873.5|79
1638404200000|2021-12-02 00:16:40|90989.1|90885.1|90992|90888|90992.2|90888.2|90977.9|90873.9|76
1638404210000|2021-12-02 00:16:50|90992.1|90888.1|90986.3|90882.3|90996|90892|90972.5|90868.5|51
1638404220000|2021-12-02 00:17:00|90982.3|90878.3|90983.1|90879.1|90987.9|90883.9|90981.1|90877.1|57
1638404230000|2021-12-02 00:17:10|90991.5|90887.5|90984.1|90880.1|90994.6|90890.6|90979.3|90875.3|73
1638404240000|2021-12-02 00:17:20|90984.8|90880.8|90985.5|90881.5|90991.1|90887.1|90982|90878|45
1638404250000|2021-12-02 00:17:30|90986.2|90882.2|90987.4|90883.4|90996.1|90892.1|90984.8|90880.8|27
1638404260000|2021-12-02 00:17:40|90986.7|90882.7|90987.6|90883.6|90995|90891|90975.6|90871.6|71
1638404270000|2021-12-02 00:17:50|90988|90884|90982.6|90878.6|90989.5|90885.5|90977.6|90873.6|72
1638404280000|2021-12-02 00:18:00|90982.7|90878.7|90985.8|90881.8|90991.5|90887.5|90982.7|90878.7|49
1638404290000|2021-12-02 00:18:10|90986.2|90882.2|90982.6|90878.6|90991.5|90887.5|90980|90876|66
1638404300000|2021-12-02 00:18:20|90982.3|90878.3|90988.1|90884.1|90988.5|90884.5|90980.4|90876.4|57
1638404310000|2021-12-02 00:18:30|90995.7|90891.7|90991.9|90887.9|90995.7|90891.7|90991.2|90887.2|21
1638404320000|2021-12-02 00:18:40|90994.8|90890.8|90981.4|90877.4|90994.8|90890.8|90980.1|90876.1|59
1638404330000|2021-12-02 00:18:50|90981.5|90877.5|90986.6|90882.6|90997.4|90893.4|90981|90877|71
1638404340000|2021-12-02 00:19:00|90989.2|90885.2|90985.9|90881.9|90990.9|90886.9|90982.3|90878.3|73
1638404350000|2021-12-02 00:19:10|90986.7|90882.7|90990.8|90886.8|90994.6|90890.6|90983.9|90879.9|74
1638404360000|2021-12-02 00:19:20|90991.6|90887.6|90991.9|90887.9|90996|90892|90983.1|90879.1|75
1638404370000|2021-12-02 00:19:30|90994.2|90890.2|90991.9|90887.9|90996.7|90892.7|90983.5|90879.5|76
1638404380000|2021-12-02 00:19:40|90988.4|90884.4|90993|90889|90995.4|90891.4|90984.1|90880.1|79
1638404390000|2021-12-02 00:19:50|90990.6|90886.6|90994.1|90890.1|90996.4|90892.4|90986.5|90882.5|77
1638404400000|2021-12-02 00:20:00|90994.2|90890.2|90992.2|90888.2|91000.1|90896.1|90988.6|90884.6|30
1638404410000|2021-12-02 00:20:10|90992.5|90888.5|90992|90888|90997.4|90893.4|90985.3|90881.3|79
1638404420000|2021-12-02 00:20:20|90992.1|90888.1|90992.1|90888.1|90997.8|90893.8|90985.9|90881.9|77
1638404430000|2021-12-02 00:20:30|90990.1|90886.1|90989|90885|90999.2|90895.2|90980.5|90876.5|72
1638404440000|2021-12-02 00:20:40|90987.9|90883.9|90995.3|90891.3|90995.8|90891.8|90985.7|90881.7|64
1638404450000|2021-12-02 00:20:50|91005.2|90901.2|90986.7|90882.7|91005.2|90901.2|90983|90879|50
1638404460000|2021-12-02 00:21:00|90996.7|90892.7|90989.1|90885.1|90996.7|90892.7|90983.6|90879.6|79
1638404470000|2021-12-02 00:21:10|90988.3|90884.3|90991.8|90887.8|90998.8|90894.8|90985.8|90881.8|75
1638404480000|2021-12-02 00:21:20|90994.5|90890.5|90993.8|90889.8|90995.3|90891.3|90981.1|90877.1|70
1638404490000|2021-12-02 00:21:30|90992.7|90888.7|90999.9|90895.9|90999.9|90895.9|90984.2|90880.2|53
1638404500000|2021-12-02 00:21:40|90998.2|90894.2|90986.8|90882.8|90999.8|90895.8|90983.9|90879.9|66
1638404510000|2021-12-02 00:21:50|90990.9|90886.9|90995.2|90891.2|90999.4|90895.4|90986.1|90882.1|78
1638404520000|2021-12-02 00:22:00|90995.8|90891.8|90996.8|90892.8|91000.9|90896.9|90982.5|90878.5|78
1638404530000|2021-12-02 00:22:10|90994.5|90890.5|90991.3|90887.3|90998.8|90894.8|90990.3|90886.3|74
1638404540000|2021-12-02 00:22:20|90995|90891|90991.6|90887.6|90996.7|90892.7|90985.8|90881.8|61
1638404550000|2021-12-02 00:22:30|90989.7|90885.7|90994|90890|90997.7|90893.7|90987.5|90883.5|69
1638404560000|2021-12-02 00:22:40|90993|90889|90992.5|90888.5|91002|90898|90989.8|90885.8|52
1638404570000|2021-12-02 00:22:50|90994.3|90890.3|90995.4|90891.4|90995.7|90891.7|90978.3|90874.3|79
1638404580000|2021-12-02 00:23:00|90993.6|90889.6|90993.1|90889.1|90999|90895|90986.2|90882.2|75
1638404590000|2021-12-02 00:23:10|90993.4|90889.4|90994.2|90890.2|90996.5|90892.5|90986.8|90882.8|77
1638404600000|2021-12-02 00:23:20|90995.7|90891.7|90994.7|90890.7|90996.5|90892.5|90987.2|90883.2|78
1638404610000|2021-12-02 00:23:30|90990.5|90886.5|90988.2|90884.2|90995.2|90891.2|90986.5|90882.5|77
1638404620000|2021-12-02 00:23:40|90986.4|90882.4|90992.5|90888.5|90994.9|90890.9|90984.3|90880.3|78
1638404630000|2021-12-02 00:23:50|90992.4|90888.4|90989.5|90885.5|90992.4|90888.4|90982.8|90878.8|67
1638404640000|2021-12-02 00:24:00|90990|90886|90982.3|90878.3|90990|90886|90981.1|90877.1|48
1638404650000|2021-12-02 00:24:10|90982.4|90878.4|90984.9|90880.9|90985.7|90881.7|90977.8|90873.8|24
1638404660000|2021-12-02 00:24:20|90985.1|90881.1|90989.8|90885.8|90990.8|90886.8|90985|90881|15
1638404670000|2021-12-02 00:24:30|90983.1|90879.1|90984.1|90880.1|90985.8|90881.8|90980.3|90876.3|33
1638404680000|2021-12-02 00:24:40|90984.4|90880.4|90979.7|90875.7|90989.2|90885.2|90975.3|90871.3|51
1638404690000|2021-12-02 00:24:50|90980.2|90876.2|90987.2|90883.2|90987.9|90883.9|90977.3|90873.3|33
1638404700000|2021-12-02 00:25:00|90987.3|90883.3|90985.8|90881.8|90991.5|90887.5|90985.3|90881.3|51
1638404710000|2021-12-02 00:25:10|90985.7|90881.7|90989.7|90885.7|90990.2|90886.2|90985.7|90881.7|38
1638404720000|2021-12-02 00:25:20|90991.6|90887.6|90988.8|90884.8|90991.9|90887.9|90981.6|90877.6|63
1638404730000|2021-12-02 00:25:30|90988.6|90884.6|90986.1|90882.1|90992.3|90888.3|90985.2|90881.2|69
1638404740000|2021-12-02 00:25:40|90985.1|90881.1|90986|90882|90990.2|90886.2|90984.8|90880.8|62
1638404750000|2021-12-02 00:25:50|90989|90885|90989.3|90885.3|90991.4|90887.4|90983.5|90879.5|55
1638404760000|2021-12-02 00:26:00|90990.6|90886.6|90986.3|90882.3|90992.9|90888.9|90983.8|90879.8|58
1638404770000|2021-12-02 00:26:10|90987.2|90883.2|90982.3|90878.3|90988.3|90884.3|90981.8|90877.8|78
1638404780000|2021-12-02 00:26:20|90982.5|90878.5|90984.3|90880.3|90989.6|90885.6|90980.8|90876.8|58
1638404790000|2021-12-02 00:26:30|90984|90880|90983.8|90879.8|90989.1|90885.1|90977.8|90873.8|75
1638404800000|2021-12-02 00:26:40|90983.5|90879.5|90985.4|90881.4|90986.7|90882.7|90980.1|90876.1|77
1638404810000|2021-12-02 00:26:50|90984.4|90880.4|90985|90881|90989.4|90885.4|90982.6|90878.6|39
1638404820000|2021-12-02 00:27:00|90984.8|90880.8|90987.6|90883.6|90989.7|90885.7|90978.4|90874.4|77
1638404830000|2021-12-02 00:27:10|90986.5|90882.5|90986|90882|90991.5|90887.5|90981.3|90877.3|77
1638404840000|2021-12-02 00:27:20|90988.4|90884.4|90990.5|90886.5|90990.9|90886.9|90983.5|90879.5|69
1638404850000|2021-12-02 00:27:30|90993.5|90889.5|90987.4|90883.4|90993.5|90889.5|90984.7|90880.7|33
1638404860000|2021-12-02 00:27:40|90986.6|90882.6|90987.8|90883.8|90989.9|90885.9|90979.3|90875.3|78
1638404870000|2021-12-02 00:27:50|90989.1|90885.1|90986.8|90882.8|90990.1|90886.1|90985|90881|71
1638404880000|2021-12-02 00:28:00|90987.2|90883.2|90988.4|90884.4|90990.4|90886.4|90983.5|90879.5|63
1638404890000|2021-12-02 00:28:10|90990.2|90886.2|90981.8|90877.8|90990.2|90886.2|90977|90873|62
1638404900000|2021-12-02 00:28:20|90983.4|90879.4|90972.6|90868.6|90984.1|90880.1|90969.5|90865.5|57
1638404910000|2021-12-02 00:28:30|90969.8|90865.8|90985.1|90881.1|90986|90882|90968.7|90864.7|64
1638404920000|2021-12-02 00:28:40|90983.9|90879.9|90980|90876|90985.8|90881.8|90968.7|90864.7|66
1638404930000|2021-12-02 00:28:50|90981.4|90877.4|90982.5|90878.5|90987|90883|90979.7|90875.7|60
1638404940000|2021-12-02 00:29:00|90986.9|90882.9|90985.1|90881.1|90988.1|90884.1|90969.6|90865.6|76
1638404950000|2021-12-02 00:29:10|90985.5|90881.5|90980.5|90876.5|90990|90886|90969.4|90865.4|69
1638404960000|2021-12-02 00:29:20|90977.6|90873.6|90978.8|90874.8|90985.1|90881.1|90968.1|90864.1|62
1638404970000|2021-12-02 00:29:30|90977.8|90873.8|90982.7|90878.7|90984.7|90880.7|90971.1|90867.1|49
1638404980000|2021-12-02 00:29:40|90982.8|90878.8|90977.2|90873.2|90985.6|90881.6|90973.2|90869.2|31
1638404990000|2021-12-02 00:29:50|90977.1|90873.1|90978.6|90874.6|90978.7|90874.7|90965|90861|55
1638405000000|2021-12-02 00:30:00|90978.2|90874.2|90982.1|90878.1|90983.2|90879.2|90970.3|90866.3|67
1638405010000|2021-12-02 00:30:10|90982.5|90878.5|90980.9|90876.9|90983.6|90879.6|90969.5|90865.5|68
1638405020000|2021-12-02 00:30:20|90982.7|90878.7|90982.8|90878.8|90987.6|90883.6|90978.3|90874.3|77
1638405030000|2021-12-02 00:30:30|90983|90879|90990.4|90886.4|90994.1|90890.1|90973.5|90869.5|69
1638405040000|2021-12-02 00:30:40|90992.9|90888.9|90984.6|90880.6|90996.5|90892.5|90977.1|90873.1|79
1638405050000|2021-12-02 00:30:50|90984.8|90880.8|90981.6|90877.6|91001.4|90897.4|90981.6|90877.6|37
1638405060000|2021-12-02 00:31:00|90989.1|90885.1|90973.2|90869.2|90991.4|90887.4|90969.9|90865.9|52
1638405070000|2021-12-02 00:31:10|90972.2|90868.2|90973.2|90869.2|90977.7|90873.7|90967.2|90863.2|43
1638405080000|2021-12-02 00:31:20|90973.5|90869.5|90986.9|90882.9|90986.9|90882.9|90971.3|90867.3|36
1638405090000|2021-12-02 00:31:30|90984.6|90880.6|90977.8|90873.8|90984.6|90880.6|90974.7|90870.7|24
1638405100000|2021-12-02 00:31:40|90978.7|90874.7|90975.4|90871.4|90980|90876|90974.3|90870.3|25
1638405110000|2021-12-02 00:31:50|90975.6|90871.6|90973.7|90869.7|90977.7|90873.7|90972|90868|19
1638405120000|2021-12-02 00:32:00|90974.6|90870.6|90977|90873|90977.3|90873.3|90972.9|90868.9|14
1638405130000|2021-12-02 00:32:10|90975.7|90871.7|90974.2|90870.2|90977.5|90873.5|90971.1|90867.1|19
1638405140000|2021-12-02 00:32:20|90975.6|90871.6|90973.4|90869.4|90975.6|90871.6|90971.1|90867.1|24
1638405150000|2021-12-02 00:32:30|90974|90870|90977.1|90873.1|90977.1|90873.1|90968|90864|26
1638405160000|2021-12-02 00:32:40|90977.6|90873.6|90969.8|90865.8|90977.6|90873.6|90968.1|90864.1|31
1638405170000|2021-12-02 00:32:50|90973.4|90869.4|90970|90866|90975|90871|90969.4|90865.4|29
1638405180000|2021-12-02 00:33:00|90969.8|90865.8|90971.2|90867.2|90972.5|90868.5|90969.8|90865.8|18
1638405190000|2021-12-02 00:33:10|90970.8|90866.8|90968.7|90864.7|90972.3|90868.3|90966.9|90862.9|33
1638405200000|2021-12-02 00:33:20|90970|90866|90971.5|90867.5|90971.5|90867.5|90964.3|90860.3|17
1638405210000|2021-12-02 00:33:30|90971.4|90867.4|90969.7|90865.7|90978|90874|90969.7|90865.7|11
1638405220000|2021-12-02 00:33:40|90970.7|90866.7|90971.4|90867.4|90974.3|90870.3|90968.9|90864.9|23
1638405230000|2021-12-02 00:33:50|90969.6|90865.6|90969.1|90865.1|90971|90867|90968.5|90864.5|30
1638405240000|2021-12-02 00:34:00|90970|90866|90968.6|90864.6|90970.4|90866.4|90965.4|90861.4|28
1638405250000|2021-12-02 00:34:10|90969.6|90865.6|90967.9|90863.9|90972.9|90868.9|90966.2|90862.2|24
1638405260000|2021-12-02 00:34:20|90967.3|90863.3|90976.5|90872.5|90977.2|90873.2|90966.1|90862.1|40
1638405270000|2021-12-02 00:34:30|90977.4|90873.4|90976|90872|90983.5|90879.5|90974.1|90870.1|36
1638405280000|2021-12-02 00:34:40|90985.6|90881.6|90974.4|90870.4|90987.6|90883.6|90971.2|90867.2|45
1638405290000|2021-12-02 00:34:50|90975.5|90871.5|90967.5|90863.5|90975.5|90871.5|90961.9|90857.9|51
1638405300000|2021-12-02 00:35:00|90968.2|90864.2|90953.9|90849.9|90972.5|90868.5|90947|90843|71
1638405310000|2021-12-02 00:35:10|90956.4|90852.4|90967.2|90863.2|90967.3|90863.3|90947|90843|51
1638405320000|2021-12-02 00:35:20|90969|90865|90959.1|90855.1|90983.5|90879.5|90952.5|90848.5|42
1638405330000|2021-12-02 00:35:30|90960.3|90856.3|90961.2|90857.2|90963.9|90859.9|90942.6|90838.6|41
1638405340000|2021-12-02 00:35:40|90962.2|90858.2|90945.5|90841.5|90965.5|90861.5|90945|90841|37
1638405350000|2021-12-02 00:35:50|90946|90842|90953|90849|90965.9|90861.9|90943.1|90839.1|58
1638405360000|2021-12-02 00:36:00|90952.4|90848.4|90953.1|90849.1|90966.8|90862.8|90952.1|90848.1|43
1638405370000|2021-12-02 00:36:10|90953.4|90849.4|90954.9|90850.9|90957.7|90853.7|90946.6|90842.6|43
1638405380000|2021-12-02 00:36:20|90952.5|90848.5|90926.1|90822.1|90956.5|90852.5|90890.6|90786.6|71
1638405390000|2021-12-02 00:36:30|90930.7|90826.7|90923.3|90819.3|90930.7|90826.7|90904.7|90800.7|44
1638405400000|2021-12-02 00:36:40|90921.4|90817.4|90927.8|90823.8|90931.7|90827.7|90921.4|90817.4|15
1638405410000|2021-12-02 00:36:50|90928|90824|90924.4|90820.4|90928|90824|90923.3|90819.3|23
1638405420000|2021-12-02 00:37:00|90924.6|90820.6|90926.4|90822.4|90930.5|90826.5|90924|90820|8
1638405430000|2021-12-02 00:37:10|90926.3|90822.3|90929.4|90825.4|90930.5|90826.5|90926.3|90822.3|26
1638405440000|2021-12-02 00:37:20|90927.1|90823.1|90927.9|90823.9|90932|90828|90927.1|90823.1|20
1638405450000|2021-12-02 00:37:30|90928|90824|90927.5|90823.5|90929.5|90825.5|90924.7|90820.7|21
1638405460000|2021-12-02 00:37:40|90926.2|90822.2|90924.2|90820.2|90928.5|90824.5|90924.2|90820.2|13
1638405470000|2021-12-02 00:37:50|90926.6|90822.6|90924|90820|90934.1|90830.1|90922.6|90818.6|15
1638405480000|2021-12-02 00:38:00|90923.6|90819.6|90925.6|90821.6|90927.9|90823.9|90920.7|90816.7|17
1638405490000|2021-12-02 00:38:10|90926.7|90822.7|90930.5|90826.5|90930.5|90826.5|90924.9|90820.9|15
1638405500000|2021-12-02 00:38:20|90928.5|90824.5|90901.4|90797.4|90930.2|90826.2|90899.2|90795.2|26
1638405510000|2021-12-02 00:38:30|90900.9|90796.9|90907.3|90803.3|90912.9|90808.9|90899.6|90795.6|14
1638405520000|2021-12-02 00:38:40|90906.6|90802.6|90909.8|90805.8|90910.8|90806.8|90906.6|90802.6|35
1638405530000|2021-12-02 00:38:50|90910.1|90806.1|90909.2|90805.2|90911.7|90807.7|90907.8|90803.8|14
1638405540000|2021-12-02 00:39:00|90907.9|90803.9|90906.8|90802.8|90908.1|90804.1|90905.1|90801.1|26
1638405550000|2021-12-02 00:39:10|90906.1|90802.1|90908.2|90804.2|90909|90805|90904.4|90800.4|12
1638405560000|2021-12-02 00:39:20|90905.5|90801.5|90906|90802|90908|90804|90905.5|90801.5|12
1638405570000|2021-12-02 00:39:30|90906.4|90802.4|90912|90808|90912|90808|90906.4|90802.4|5
1638405580000|2021-12-02 00:39:40|90910.4|90806.4|90910.6|90806.6|90910.6|90806.6|90905.5|90801.5|8
1638405590000|2021-12-02 00:39:50|90908.4|90804.4|90911.4|90807.4|90912.2|90808.2|90908.4|90804.4|13
1638405600000|2021-12-02 00:40:00|90910.9|90806.9|90911.2|90807.2|90911.3|90807.3|90909.2|90805.2|11
1638405610000|2021-12-02 00:40:10|90910.5|90806.5|90910.3|90806.3|90916.2|90812.2|90909.6|90805.6|11
1638405620000|2021-12-02 00:40:20|90907.2|90803.2|90907.1|90803.1|90907.9|90803.9|90906.5|90802.5|12
1638405630000|2021-12-02 00:40:30|90906.6|90802.6|90911.5|90807.5|90914.6|90810.6|90906.6|90802.6|23
1638405640000|2021-12-02 00:40:40|90911.2|90807.2|90910.5|90806.5|90911.2|90807.2|90906.8|90802.8|10
1638405650000|2021-12-02 00:40:50|90909.1|90805.1|90909|90805|90909.5|90805.5|90907.4|90803.4|11
1638405660000|2021-12-02 00:41:00|90908.5|90804.5|90908.5|90804.5|90911.8|90807.8|90908.3|90804.3|26
1638405670000|2021-12-02 00:41:10|90909.9|90805.9|90909.8|90805.8|90912.5|90808.5|90907|90803|26
1638405680000|2021-12-02 00:41:20|90913|90809|90911.9|90807.9|90913|90809|90906.6|90802.6|24
1638405690000|2021-12-02 00:41:30|90910.8|90806.8|90910|90806|90912.5|90808.5|90903.8|90799.8|17
1638405700000|2021-12-02 00:41:40|90911.6|90807.6|90910.9|90806.9|90912.6|90808.6|90907.5|90803.5|28
1638405710000|2021-12-02 00:41:50|90909.7|90805.7|90913.2|90809.2|90913.4|90809.4|90908|90804|16
1638405720000|2021-12-02 00:42:00|90910.1|90806.1|90912.1|90808.1|90915.7|90811.7|90906.8|90802.8|25
1638405730000|2021-12-02 00:42:10|90912.2|90808.2|90911.9|90807.9|90916.1|90812.1|90908.4|90804.4|21
1638405740000|2021-12-02 00:42:20|90910.6|90806.6|90917.2|90813.2|90917.2|90813.2|90909.3|90805.3|22
1638405750000|2021-12-02 00:42:30|90917.6|90813.6|90914.3|90810.3|90919.5|90815.5|90912.3|90808.3|18
1638405760000|2021-12-02 00:42:40|90917.1|90813.1|90913.9|90809.9|90917.2|90813.2|90911.8|90807.8|9
1638405770000|2021-12-02 00:42:50|90914|90810|90917.1|90813.1|90917.1|90813.1|90908.3|90804.3|19
1638405780000|2021-12-02 00:43:00|90920.4|90816.4|90912.9|90808.9|90920.4|90816.4|90908.3|90804.3|14
1638405790000|2021-12-02 00:43:10|90910.7|90806.7|90907.8|90803.8|90913.4|90809.4|90901.9|90797.9|10
1638405800000|2021-12-02 00:43:20|90906.1|90802.1|90916.2|90812.2|90920|90816|90906.1|90802.1|23
1638405810000|2021-12-02 00:43:30|90915|90811|90911.1|90807.1|90919.6|90815.6|90911.1|90807.1|10
1638405820000|2021-12-02 00:43:40|90914.1|90810.1|90913|90809|90914.1|90810.1|90909|90805|15
1638405830000|2021-12-02 00:43:50|90912.3|90808.3|90911.2|90807.2|90915.3|90811.3|90907.7|90803.7|13
1638405840000|2021-12-02 00:44:00|90910.3|90806.3|90912.8|90808.8|90913.4|90809.4|90905.9|90801.9|26
1638405850000|2021-12-02 00:44:10|90910.8|90806.8|90907.1|90803.1|90913|90809|90907.1|90803.1|20
1638405860000|2021-12-02 00:44:20|90907.4|90803.4|90905|90801|90909.1|90805.1|90904.6|90800.6|29
1638405870000|2021-12-02 00:44:30|90904.6|90800.6|90902.6|90798.6|90907.3|90803.3|90901.4|90797.4|21
1638405880000|2021-12-02 00:44:40|90900.9|90796.9|90903.5|90799.5|90906.9|90802.9|90900.9|90796.9|18
1638405890000|2021-12-02 00:44:50|90902.1|90798.1|90901.9|90797.9|90905|90801|90901.2|90797.2|9
1638405900000|2021-12-02 00:45:00|90901.2|90797.2|90902.4|90798.4|90906.8|90802.8|90901.2|90797.2|23
1638405910000|2021-12-02 00:45:10|90901.2|90797.2|90902.1|90798.1|90907.3|90803.3|90895.9|90791.9|19
1638405920000|2021-12-02 00:45:20|90899|90795|90901.3|90797.3|90907.3|90803.3|90899|90795|14
1638405930000|2021-12-02 00:45:30|90900.3|90796.3|90898.5|90794.5|90902.4|90798.4|90897|90793|13
1638405940000|2021-12-02 00:45:40|90898.1|90794.1|90905.4|90801.4|90905.9|90801.9|90895.5|90791.5|29
1638405950000|2021-12-02 00:45:50|90905.7|90801.7|90909.4|90805.4|90909.4|90805.4|90905.2|90801.2|9
1638405960000|2021-12-02 00:46:00|90908.2|90804.2|90909.8|90805.8|90911.3|90807.3|90905.7|90801.7|33
1638405970000|2021-12-02 00:46:10|90906.5|90802.5|90912.6|90808.6|90912.6|90808.6|90904.3|90800.3|27
1638405980000|2021-12-02 00:46:20|90912.8|90808.8|90912.5|90808.5|90913.7|90809.7|90911.4|90807.4|26
1638405990000|2021-12-02 00:46:30|90911.4|90807.4|90911.8|90807.8|90913.3|90809.3|90908.9|90804.9|17
1638406000000|2021-12-02 00:46:40|90911.9|90807.9|90915.3|90811.3|90915.5|90811.5|90911.5|90807.5|21
1638406010000|2021-12-02 00:46:50|90915.2|90811.2|90914.1|90810.1|90915.4|90811.4|90909.1|90805.1|21
1638406020000|2021-12-02 00:47:00|90912.3|90808.3|90915|90811|90915.7|90811.7|90911.2|90807.2|24
1638406030000|2021-12-02 00:47:10|90915.4|90811.4|90910.6|90806.6|90917.4|90813.4|90909.3|90805.3|24
1638406040000|2021-12-02 00:47:20|90914.1|90810.1|90915.6|90811.6|90916.3|90812.3|90910|90806|32
1638406050000|2021-12-02 00:47:30|90914.6|90810.6|90918.6|90814.6|90920.3|90816.3|90912.4|90808.4|35
1638406060000|2021-12-02 00:47:40|90918.8|90814.8|90913.9|90809.9|90921.5|90817.5|90912.3|90808.3|20
1638406070000|2021-12-02 00:47:50|90912.8|90808.8|90913.8|90809.8|90914.8|90810.8|90911.3|90807.3|9
1638406080000|2021-12-02 00:48:00|90916.2|90812.2|90909.7|90805.7|90916.2|90812.2|90905.2|90801.2|34
1638406090000|2021-12-02 00:48:10|90911.6|90807.6|90915.7|90811.7|90917.4|90813.4|90909.6|90805.6|21
1638406100000|2021-12-02 00:48:20|90914.4|90810.4|90911.5|90807.5|90916.9|90812.9|90911.5|90807.5|7
1638406110000|2021-12-02 00:48:30|90911.7|90807.7|90915|90811|90915.8|90811.8|90911.1|90807.1|13
1638406120000|2021-12-02 00:48:40|90917|90813|90913.8|90809.8|90917.5|90813.5|90912.5|90808.5|17
1638406130000|2021-12-02 00:48:50|90913.3|90809.3|90914.3|90810.3|90917.2|90813.2|90911.4|90807.4|23
1638406140000|2021-12-02 00:49:00|90914.9|90810.9|90911.1|90807.1|90916.6|90812.6|90910.8|90806.8|28
1638406150000|2021-12-02 00:49:10|90912|90808|90910|90806|90912|90808|90909.5|90805.5|23
1638406160000|2021-12-02 00:49:20|90909.9|90805.9|90908.6|90804.6|90911|90807|90905.5|90801.5|15
1638406170000|2021-12-02 00:49:30|90907.5|90803.5|90907.7|90803.7|90908.2|90804.2|90904.5|90800.5|10
1638406180000|2021-12-02 00:49:40|90909.2|90805.2|90910.3|90806.3|90912.9|90808.9|90907.6|90803.6|19
1638406190000|2021-12-02 00:49:50|90909.4|90805.4|90907.6|90803.6|90911|90807|90905.7|90801.7|11
1638406200000|2021-12-02 00:50:00|90908.5|90804.5|90906.9|90802.9|90909.6|90805.6|90906.7|90802.7|15
1638406210000|2021-12-02 00:50:10|90906.3|90802.3|90908.7|90804.7|90909.4|90805.4|90905.8|90801.8|20
1638406220000|2021-12-02 00:50:20|90908.6|90804.6|90912|90808|90914.2|90810.2|90908.6|90804.6|16
1638406230000|2021-12-02 00:50:30|90911.9|90807.9|90906.2|90802.2|90914.5|90810.5|90905.1|90801.1|28
1638406240000|2021-12-02 00:50:40|90907.1|90803.1|90910.6|90806.6|90913.1|90809.1|90905|90801|29
1638406250000|2021-12-02 00:50:50|90910.5|90806.5|90912.6|90808.6|90918.1|90814.1|90908|90804|31
1638406260000|2021-12-02 00:51:00|90913|90809|90915.5|90811.5|90916|90812|90911.3|90807.3|27
1638406270000|2021-12-02 00:51:10|90914.4|90810.4|90913.7|90809.7|90917.1|90813.1|90912.9|90808.9|27
1638406280000|2021-12-02 00:51:20|90913.6|90809.6|90912.3|90808.3|90913.6|90809.6|90907|90803|39
1638406290000|2021-12-02 00:51:30|90911|90807|90911.9|90807.9|90911.9|90807.9|90907.6|90803.6|28
1638406300000|2021-12-02 00:51:40|90910.3|90806.3|90913.7|90809.7|90913.7|90809.7|90908.9|90804.9|22
1638406310000|2021-12-02 00:51:50|90913.4|90809.4|90913.1|90809.1|90917.2|90813.2|90910.5|90808.6|29
1638406320000|2021-12-02 00:52:00|90913|90809|90907.4|90803.4|90916.1|90812.1|90906.8|90802.8|38
1638406330000|2021-12-02 00:52:10|90906.7|90802.7|90910.3|90806.3|90910.8|90806.8|90905.6|90801.6|19
1638406340000|2021-12-02 00:52:20|90909.9|90805.9|90909.2|90805.2|90911.6|90807.6|90909.2|90805.2|24
1638406350000|2021-12-02 00:52:30|90909.4|90805.4|90910.7|90806.7|90912.1|90808.1|90907.9|90803.9|22
1638406360000|2021-12-02 00:52:40|90911.3|90807.3|90912.9|90808.9|90913.4|90809.4|90910.4|90806.4|20
1638406370000|2021-12-02 00:52:50|90914.5|90810.5|90914.6|90810.6|90915.7|90811.7|90911.4|90807.4|30
1638406380000|2021-12-02 00:53:00|90914.7|90810.7|90914.9|90810.9|90917.1|90813.1|90912.9|90808.9|37
1638406390000|2021-12-02 00:53:10|90915|90811|90916.4|90812.4|90917.7|90813.7|90914.9|90810.9|30
1638406400000|2021-12-02 00:53:20|90917.1|90813.1|90918.3|90814.3|90919.6|90815.6|90916.8|90812.8|23
1638406410000|2021-12-02 00:53:30|90918.1|90814.1|90921.1|90817.1|90921.6|90817.6|90916.1|90812.1|31
1638406420000|2021-12-02 00:53:40|90919.3|90815.3|90917.8|90813.8|90920.3|90816.3|90917.3|90813.3|29
1638406430000|2021-12-02 00:53:50|90919.1|90815.1|90930.1|90826.1|90930.1|90835.3|90907.2|90803.2|34
1638406440000|2021-12-02 00:54:00|90929.4|90828.2|90924|90831.1|90929.4|90837.1|90922.5|90827.5|48
1638406450000|2021-12-02 00:54:10|90928.8|90826.7|90911|90835.9|90929.6|90841|90891|90817.3|50
1638406460000|2021-12-02 00:54:20|90911.7|90836.7|90911.6|90840.9|90914.7|90851.6|90896.9|90825.8|54
1638406470000|2021-12-02 00:54:30|90913.9|90839.5|90916|90827.7|90919.8|90851.4|90900.4|90825.3|47
1638406480000|2021-12-02 00:54:40|90915.9|90827.6|90914.8|90827.6|90917|90827.6|90914.5|90825.7|33
1638406490000|2021-12-02 00:54:50|90915.6|90828|90918.4|90825|90921.1|90828.6|90915.6|90823.3|53
1638406500000|2021-12-02 00:55:00|90918.5|90816.1|90899.5|90812.7|90918.5|90827.9|90898.5|90807.3|58
1638406510000|2021-12-02 00:55:10|90896.9|90815.2|90904.8|90823.3|90904.8|90824|90896.5|90815.2|36
1638406520000|2021-12-02 00:55:20|90904.2|90823.2|90903.4|90826.7|90908|90827.4|90903.4|90823.2|25
1638406530000|2021-12-02 00:55:30|90902.5|90828.4|90908.5|90831.2|90911.7|90831.2|90901.2|90824|27
1638406540000|2021-12-02 00:55:40|90908.6|90831.9|90910.1|90823.1|90910.6|90832.5|90893.5|90804|46
1638406550000|2021-12-02 00:55:50|90908.9|90824.7|90913.2|90821.6|90915.1|90831.5|90901.4|90820.4|20
1638406560000|2021-12-02 00:56:00|90913.7|90820.2|90911.2|90812.4|90913.7|90823.6|90909.3|90811.7|27
1638406570000|2021-12-02 00:56:10|90909.7|90814.5|90911.4|90813.2|90912.6|90814.5|90909.3|90810|20
1638406580000|2021-12-02 00:56:20|90909.3|90815.7|90911.9|90813.1|90913.6|90815.7|90909|90811.2|21
1638406590000|2021-12-02 00:56:30|90910.7|90816.2|90914.8|90811.4|90915|90820.9|90910.7|90810|15
1638406600000|2021-12-02 00:56:40|90907.9|90814.8|90913.1|90811.4|90913.6|90817.9|90907.4|90809.3|17
1638406610000|2021-12-02 00:56:50|90911.5|90812.9|90920.7|90824.6|90924.7|90841.4|90909.3|90811|33
1638406620000|2021-12-02 00:57:00|90922.4|90831.2|90915.1|90836.4|90922.4|90837.5|90915.1|90831.2|20
1638406630000|2021-12-02 00:57:10|90915.5|90834.9|90918|90823.1|90921.7|90834.9|90915.5|90820.6|36
1638406640000|2021-12-02 00:57:20|90917.6|90822.7|90920.6|90828.9|90921|90833.4|90916.8|90821.9|27
1638406650000|2021-12-02 00:57:30|90920.9|90829.3|90917.8|90823|90921.7|90829.9|90916.9|90816.7|28
1638406660000|2021-12-02 00:57:40|90919.4|90820.1|90921|90824.2|90922.5|90826.2|90917.5|90819.4|17
1638406670000|2021-12-02 00:57:50|90919.2|90825.7|90922|90824.6|90925.6|90830|90919.2|90821.9|29
1638406680000|2021-12-02 00:58:00|90922.8|90822.8|90922.1|90822.9|90926.3|90827.4|90922.1|90821.5|28
1638406690000|2021-12-02 00:58:10|90922.4|90823.2|90925.3|90825.4|90925.7|90827.2|90921.1|90820.6|34
1638406700000|2021-12-02 00:58:20|90925.2|90825.3|90928.2|90845.5|90931.5|90847.7|90922.9|90823.1|46
1638406710000|2021-12-02 00:58:30|90928.4|90843|90929.2|90834.2|90931.5|90844.4|90923|90828.9|31
1638406720000|2021-12-02 00:58:40|90928.9|90833.9|90933.1|90836.3|90934.5|90839.2|90927.9|90832.9|55
1638406730000|2021-12-02 00:58:50|90933.3|90836.2|90922.7|90847.6|90935.8|90849.3|90922.7|90832.7|26
1638406740000|2021-12-02 00:59:00|90924.8|90848.2|90913.2|90832.1|90928.5|90851.7|90896.7|90831.4|39
1638406750000|2021-12-02 00:59:10|90909.6|90837.6|90899.5|90849.5|90909.6|90849.5|90896.8|90837.6|33
1638406760000|2021-12-02 00:59:20|90899.6|90849.6|90901.9|90851.9|90916.2|90854.1|90899.6|90838.5|25
1638406770000|2021-12-02 00:59:30|90901.8|90851.8|90902.6|90852.6|90904.7|90854.7|90901.8|90851.8|32
1638406780000|2021-12-02 00:59:40|90902.3|90852.3|90926.1|90834.9|90927.1|90854.7|90901.9|90819.9|32
1638406790000|2021-12-02 00:59:50|90928.7|90833.7|90927.2|90837|90930.7|90838.3|90919.6|90829.8|16
1638406800000|2021-12-02 01:00:00|90921|90837.4|90912.1|90827.7|90921.1|90838.3|90910.6|90827.7|48
1638406810000|2021-12-02 01:00:10|90911.7|90827.3|90906.6|90824|90915.5|90829.9|90906.6|90818.9|58
1638406820000|2021-12-02 01:00:20|90907.8|90822.7|90898.6|90817.2|90908|90824.3|90898.6|90805.9|40
1638406830000|2021-12-02 01:00:30|90906.6|90817.4|90902.7|90815.3|90909.3|90818.7|90900.4|90810.9|48
1638406840000|2021-12-02 01:00:40|90902.2|90813.7|90906.3|90809.4|90906.6|90816.8|90902.1|90807.6|38
1638406850000|2021-12-02 01:00:50|90907.4|90809.8|90897|90819.2|90908.2|90821|90896.7|90809.6|17
1638406860000|2021-12-02 01:01:00|90898|90817.2|90901.8|90811.5|90905|90818.5|90898|90804.4|37
1638406870000|2021-12-02 01:01:10|90902|90811.8|90909.3|90805.3|90909.3|90816.2|90902|90803.8|34
1638406880000|2021-12-02 01:01:20|90908.7|90807.4|90906.2|90809.4|90911.7|90815|90906.1|90805.6|23
1638406890000|2021-12-02 01:01:30|90906.6|90810.7|90907.9|90808.2|90908.9|90820.7|90905.5|90807.2|23
1638406900000|2021-12-02 01:01:40|90906.6|90809.1|90905.6|90813.3|90909.1|90819.3|90904.7|90807|30
1638406910000|2021-12-02 01:01:50|90908.2|90813|90910.2|90815.4|90910.2|90821|90905.3|90812.6|33
1638406920000|2021-12-02 01:02:00|90909.4|90814.5|90906.3|90813.3|90910.4|90818.6|90905.6|90808.2|33
1638406930000|2021-12-02 01:02:10|90908.7|90813|90909.4|90812.8|90911.7|90816.9|90907.9|90808.5|36
1638406940000|2021-12-02 01:02:20|90908.6|90813.7|90909.2|90811.1|90909.9|90813.7|90908.1|90809.3|26
1638406950000|2021-12-02 01:02:30|90909|90810.9|90899|90813|90909.5|90818|90899|90810.1|27
1638406960000|2021-12-02 01:02:40|90899.1|90813.5|90906.1|90806|90906.1|90820.3|90891.8|90805.3|37
1638406970000|2021-12-02 01:02:50|90902.9|90811.3|90903.3|90803|90906.1|90814.1|90897.9|90799.9|30
1638406980000|2021-12-02 01:03:00|90903.2|90800.9|90903.7|90803|90905|90805.8|90901.9|90798.8|38
1638406990000|2021-12-02 01:03:10|90903.6|90802.9|90889.8|90818.2|90905.1|90818.2|90889.8|90800.8|32
1638407000000|2021-12-02 01:03:20|90889.9|90818.8|90896.8|90817|90896.8|90818.8|90889.1|90815.8|24
1638407010000|2021-12-02 01:03:30|90896.1|90815.4|90895.9|90817.4|90897.2|90818.2|90891.7|90814.3|30
1638407020000|2021-12-02 01:03:40|90895.5|90818|90907.9|90810.5|90911.9|90818.5|90895.5|90804|41
1638407030000|2021-12-02 01:03:50|90910.4|90806.4|90906.7|90809.2|90910.4|90815.8|90903.6|90806.4|41
1638407040000|2021-12-02 01:04:00|90907.3|90808.5|90907.9|90806.6|90909.2|90808.9|90905.5|90805.1|29
1638407050000|2021-12-02 01:04:10|90905.7|90806.4|90903.2|90799.2|90906.7|90816.8|90892.2|90799.1|29
1638407060000|2021-12-02 01:04:20|90903|90799|90898|90794.7|90903|90805.5|90896.5|90794.7|46
1638407070000|2021-12-02 01:04:30|90897.7|90796.4|90899.5|90799.3|90899.5|90805.4|90894.8|90795.8|41
1638407080000|2021-12-02 01:04:40|90899.2|90800.4|90902.5|90806.5|90903.1|90806.9|90897.3|90796.5|40
1638407090000|2021-12-02 01:04:50|90902.3|90806.2|90904.1|90800.8|90905.1|90811.4|90900|90798.7|40
1638407100000|2021-12-02 01:05:00|90902.8|90804.2|90900.5|90799.5|90904.1|90806.8|90898.9|90796.4|37
1638407110000|2021-12-02 01:05:10|90898.1|90800.6|90899|90795|90902.7|90800.6|90898.1|90795|44
1638407120000|2021-12-02 01:05:20|90898.9|90794.9|90898|90795.4|90899.2|90799.8|90897.4|90793.5|42
1638407130000|2021-12-02 01:05:30|90897.1|90796.8|90888.4|90809.6|90900.1|90810.4|90887.4|90794.1|19
1638407140000|2021-12-02 01:05:40|90888|90810.2|90894.7|90816.8|90894.7|90817.3|90887.1|90800.8|33
1638407150000|2021-12-02 01:05:50|90894.3|90817.1|90894.2|90817.1|90897.1|90818|90890.9|90814.5|37
1638407160000|2021-12-02 01:06:00|90893.4|90817|90891|90814|90893.9|90825.9|90874.2|90812.1|39
1638407170000|2021-12-02 01:06:10|90889.1|90813.3|90889.9|90815.6|90890.9|90826.9|90876.8|90812.5|65
1638407180000|2021-12-02 01:06:20|90890.1|90814.4|90895.2|90815.5|90895.2|90817.2|90888.9|90811.1|37
1638407190000|2021-12-02 01:06:30|90895.3|90815.8|90897.1|90812.6|90900.9|90816.3|90895|90811.3|19
1638407200000|2021-12-02 01:06:40|90897.8|90811.9|90897.7|90812.5|90902.9|90816.2|90895.9|90807.8|20
1638407210000|2021-12-02 01:06:50|90897|90811.8|90896.2|90811.5|90897.9|90814.1|90895.1|90810.9|47
1638407220000|2021-12-02 01:07:00|90897.9|90809.9|90904.8|90820.6|90904.8|90822.4|90892.8|90809.9|46
1638407230000|2021-12-02 01:07:10|90902.8|90820.8|90902.2|90822.6|90907.4|90822.6|90900.6|90817.8|38
1638407240000|2021-12-02 01:07:20|90903.9|90821.2|90902.9|90821.8|90904.1|90822|90898.7|90818.2|21
1638407250000|2021-12-02 01:07:30|90903|90821.9|90901.5|90817.8|90908.5|90823.4|90900.5|90811.8|41
1638407260000|2021-12-02 01:07:40|90900.2|90818.3|90901.9|90819.4|90907.9|90821.1|90899.9|90815.4|30
1638407270000|2021-12-02 01:07:50|90902.4|90819.2|90902|90817.5|90904.5|90820|90900.4|90815.9|36
1638407280000|2021-12-02 01:08:00|90902.3|90817.3|90899.5|90818.7|90903.6|90823|90897.5|90814.8|22
1638407290000|2021-12-02 01:08:10|90900.8|90818.9|90895.6|90817.1|90901.2|90820.1|90892.8|90816.3|40
1638407300000|2021-12-02 01:08:20|90895.2|90816.9|90896.9|90814.3|90897.7|90817.4|90890.1|90808.1|61
1638407310000|2021-12-02 01:08:30|90898.7|90810.7|90896.6|90814.3|90900.6|90815.7|90895.8|90809.4|15
1638407320000|2021-12-02 01:08:40|90899.6|90808.5|90899.3|90819.2|90905|90821.7|90896.6|90808.5|28
1638407330000|2021-12-02 01:08:50|90900.9|90817.9|90903.7|90821|90904.6|90823.5|90897.3|90817.9|29
1638407340000|2021-12-02 01:09:00|90902.3|90821.8|90901.6|90816.7|90903.8|90822.5|90900.5|90815.2|20
1638407350000|2021-12-02 01:09:10|90903.3|90817.1|90898|90820.6|90905.1|90822.4|90896.6|90815.6|20
1638407360000|2021-12-02 01:09:20|90896.1|90822.5|90899.5|90824.2|90900|90825|90895.9|90822|24
1638407370000|2021-12-02 01:09:30|90898.9|90823.4|90897.4|90822|90900.3|90833.2|90883.2|90818.8|27
1638407380000|2021-12-02 01:09:40|90902.2|90824.3|90894.7|90817.2|90902.2|90824.6|90893.5|90817|36
1638407390000|2021-12-02 01:09:50|90894.5|90817.6|90893.6|90817.7|90896.6|90819.4|90893.2|90817.4|20
1638407400000|2021-12-02 01:10:00|90894.9|90818.4|90893.9|90816|90896.4|90818.5|90893.3|90816|25
1638407410000|2021-12-02 01:10:10|90878.6|90828.6|90877|90827|90894.6|90829|90877|90815.1|50
1638407420000|2021-12-02 01:10:20|90878.1|90828.1|90893.8|90815.9|90895.4|90828.1|90878.1|90815.7|45
1638407430000|2021-12-02 01:10:30|90892.2|90816.1|90894.9|90816.7|90896.2|90828.9|90876.4|90814.5|41
1638407440000|2021-12-02 01:10:40|90891.4|90817.3|90893|90817.4|90896.5|90819.6|90890.4|90814.6|39
1638407450000|2021-12-02 01:10:50|90894.3|90817|90892.3|90816.5|90897|90818.3|90891.3|90815.1|26
1638407460000|2021-12-02 01:11:00|90892.2|90816.8|90875|90825|90895.9|90827.5|90874.8|90802.7|24
1638407470000|2021-12-02 01:11:10|90885.3|90814.7|90888.6|90817.9|90888.7|90828.1|90875.3|90811.6|24
1638407480000|2021-12-02 01:11:20|90889.1|90818.3|90902.1|90813|90904.2|90828.9|90878.9|90813|28
1638407490000|2021-12-02 01:11:30|90901|90813.3|90901.8|90814.1|90907.4|90816.2|90901|90807.4|16
1638407500000|2021-12-02 01:11:40|90901.3|90813.7|90901.2|90812.7|90904.4|90817|90900|90812|38
1638407510000|2021-12-02 01:11:50|90901.1|90812.5|90895.3|90818|90901.8|90820.9|90895.2|90812.5|38
1638407520000|2021-12-02 01:12:00|90893.9|90818.4|90885.3|90807.2|90899.8|90828.2|90878.2|90801.8|38
1638407530000|2021-12-02 01:12:10|90887.9|90809.3|90885.8|90804.4|90891.1|90809.3|90884.1|90802.9|32
1638407540000|2021-12-02 01:12:20|90888.1|90802.5|90892|90808.9|90892|90808.9|90885.8|90802.3|36
1638407550000|2021-12-02 01:12:30|90893.2|90807.1|90893.1|90807.9|90900|90811.8|90892|90800.1|36
1638407560000|2021-12-02 01:12:40|90893.5|90808|90891.1|90808.6|90896.8|90809.8|90891.1|90807|44
1638407570000|2021-12-02 01:12:50|90891.2|90808.3|90893.2|90804.2|90895|90808.4|90890.8|90802.4|21
1638407580000|2021-12-02 01:13:00|90894.8|90804.3|90892.7|90813|90894.9|90824.9|90874.9|90804.3|29
1638407590000|2021-12-02 01:13:10|90892.1|90814.3|90892.6|90816.4|90894.3|90818.3|90888.8|90812.7|22
1638407600000|2021-12-02 01:13:20|90889.4|90817.2|90888|90809.4|90893.7|90818.6|90888|90809.4|18
1638407610000|2021-12-02 01:13:30|90886.7|90808.5|90890.8|90802.8|90891.6|90808.5|90883.9|90802.8|37
1638407620000|2021-12-02 01:13:40|90890.9|90804.6|90892|90803.9|90895.8|90809.8|90887.4|90799.6|27
1638407630000|2021-12-02 01:13:50|90891.5|90805.1|90889.4|90805.5|90892.3|90805.9|90887.8|90803.1|45
1638407640000|2021-12-02 01:14:00|90891.7|90804.6|90890.1|90803|90891.7|90807.7|90886.2|90802.6|43
1638407650000|2021-12-02 01:14:10|90890|90802.9|90886|90812.4|90892.3|90812.4|90883.4|90801|25
1638407660000|2021-12-02 01:14:20|90885.9|90811.8|90882.1|90808.9|90886|90812.5|90882.1|90808.6|27
1638407670000|2021-12-02 01:14:30|90881.7|90807.8|90890.1|90804.4|90890.1|90810.6|90881.7|90804.4|37
1638407680000|2021-12-02 01:14:40|90887.8|90805.2|90883.5|90806.7|90887.8|90808.9|90881.9|90804.2|29
1638407690000|2021-12-02 01:14:50|90882.7|90807.6|90888.3|90807.9|90888.3|90810.5|90881.5|90806.4|32
1638407700000|2021-12-02 01:15:00|90887.8|90806.4|90885.5|90808.8|90887.8|90809.7|90880.5|90806.3|40
1638407710000|2021-12-02 01:15:10|90884|90807.8|90882.5|90809.2|90886.3|90810.7|90880.9|90804.9|42
1638407720000|2021-12-02 01:15:20|90882.4|90809.4|90883.5|90807.7|90884.3|90809.5|90878.9|90804.9|44
1638407730000|2021-12-02 01:15:30|90880.3|90807|90884.9|90810.1|90886.1|90811.7|90880.3|90807|57
1638407740000|2021-12-02 01:15:40|90885.2|90810.4|90884.9|90809.8|90886.7|90811.2|90884.1|90808.6|34
1638407750000|2021-12-02 01:15:50|90884.6|90809.6|90886|90809.3|90886.4|90813.2|90882.6|90809.3|23
1638407760000|2021-12-02 01:16:00|90883.4|90808.9|90898.7|90812.5|90898.9|90825.7|90874.7|90806.5|56
1638407770000|2021-12-02 01:16:10|90899.3|90812.4|90894.3|90809.2|90900.9|90814.1|90893.9|90807.2|32
1638407780000|2021-12-02 01:16:20|90894.1|90809.1|90893.5|90808.3|90896.5|90809.6|90892.2|90805.2|55
1638407790000|2021-12-02 01:16:30|90894.4|90807.7|90888.7|90806.7|90894.4|90808.2|90886.9|90804.6|48
1638407800000|2021-12-02 01:16:40|90888.2|90806.3|90891.2|90805|90897.6|90807.4|90888.2|90801.5|31
1638407810000|2021-12-02 01:16:50|90892.6|90805.7|90886.9|90801.3|90893.1|90806.5|90886.6|90799.9|47
1638407820000|2021-12-02 01:17:00|90887|90800.8|90885|90800.3|90887.6|90803|90883.9|90799.2|37
1638407830000|2021-12-02 01:17:10|90886.8|90799.8|90878.6|90794.1|90886.8|90803.8|90875.5|90789.6|47
1638407840000|2021-12-02 01:17:20|90878.7|90794.2|90875|90796.1|90881.7|90798.6|90873.2|90790.7|53
1638407850000|2021-12-02 01:17:30|90877.1|90797.1|90876.9|90790|90879.4|90798.5|90875.3|90788|64
1638407860000|2021-12-02 01:17:40|90877.1|90790.1|90877.4|90795.2|90879.1|90796.3|90874.4|90790.1|31
1638407870000|2021-12-02 01:17:50|90878|90795.8|90875.9|90794.9|90878|90795.8|90875|90793.8|41
1638407880000|2021-12-02 01:18:00|90875.8|90794|90878|90790.9|90879.3|90794.8|90875.2|90789.7|45
1638407890000|2021-12-02 01:18:10|90877.7|90790.6|90877|90790.9|90881.9|90793.1|90877|90790|54
1638407900000|2021-12-02 01:18:20|90872.2|90797.4|90871.6|90796.2|90873.2|90798.5|90870.5|90794.2|50
1638407910000|2021-12-02 01:18:30|90871.7|90795.6|90870.2|90789.2|90873.9|90797.4|90863.2|90783.2|59
1638407920000|2021-12-02 01:18:40|90870.3|90788.8|90871.1|90790.9|90872.6|90792.1|90868.4|90787.3|62
1638407930000|2021-12-02 01:18:50|90871|90790.8|90873.4|90787.4|90874.5|90791.7|90868.6|90784.8|48
1638407940000|2021-12-02 01:19:00|90872.7|90786.4|90882.2|90791.4|90882.2|90795.2|90872.7|90786.4|38
1638407950000|2021-12-02 01:19:10|90881.7|90789.7|90877|90792.8|90881.7|90794.9|90876.3|90789.7|36
1638407960000|2021-12-02 01:19:20|90877.2|90793.7|90880.6|90790|90881.8|90794.3|90876.6|90788.3|46
1638407970000|2021-12-02 01:19:30|90880.9|90791.1|90877.9|90798.6|90881|90800.1|90875.9|90791|59
1638407980000|2021-12-02 01:19:40|90877.6|90798.3|90880.8|90795.7|90881.2|90799.6|90876.1|90795.7|26
1638407990000|2021-12-02 01:19:50|90880.2|90796.1|90883.9|90787.2|90884.4|90799.2|90876.7|90787.2|38
1638408000000|2021-12-02 01:20:00|90881|90790.2|90876.5|90787.5|90881|90795.8|90871.5|90787.4|48
1638408010000|2021-12-02 01:20:10|90874.5|90789.4|90871.9|90788.1|90874.8|90790.2|90871|90785.3|47
1638408020000|2021-12-02 01:20:20|90871.1|90788.9|90870.8|90789.4|90872.7|90791.5|90870.7|90786.9|41
1638408030000|2021-12-02 01:20:30|90870.5|90789.3|90871|90787.2|90872.3|90791.4|90869|90787.2|39
1638408040000|2021-12-02 01:20:40|90870.6|90787.5|90873.3|90785.3|90874.8|90789.2|90870.6|90783.6|24
1638408050000|2021-12-02 01:20:50|90871.6|90787.7|90864.7|90794.4|90878.7|90794.4|90864.7|90784.6|22
1638408060000|2021-12-02 01:21:00|90864.8|90794.5|90868.7|90793.2|90870.8|90795.4|90864.8|90791.6|39
1638408070000|2021-12-02 01:21:10|90869.6|90793.5|90869.8|90783.8|90869.9|90794.3|90867.2|90783.2|35
1638408080000|2021-12-02 01:21:20|90869.2|90783.9|90865.5|90780.9|90869.5|90788.8|90862.6|90780.1|40
1638408090000|2021-12-02 01:21:30|90865.7|90780.8|90856.7|90774.6|90866.9|90780.8|90856.5|90772.8|45
1638408100000|2021-12-02 01:21:40|90856.6|90775.4|90857.4|90774.7|90860|90776.4|90856.3|90772.4|53
1638408110000|2021-12-02 01:21:50|90857.2|90774.3|90860.2|90776.8|90860.5|90777.2|90855.4|90771.2|40
1638408120000|2021-12-02 01:22:00|90860.3|90776.9|90860.9|90776.6|90862.8|90778|90859.4|90775.3|40
1638408130000|2021-12-02 01:22:10|90860.6|90777.5|90853.3|90771.7|90861.7|90778.7|90852.1|90767|56
1638408140000|2021-12-02 01:22:20|90852.1|90771.1|90856.3|90774.9|90856.8|90776.2|90851|90770.3|52
1638408150000|2021-12-02 01:22:30|90856.2|90775.1|90857.9|90773|90860.3|90776.6|90854.4|90769.8|52
1638408160000|2021-12-02 01:22:40|90858.1|90773.2|90857|90773|90863.5|90773.4|90856.3|90770.2|27
1638408170000|2021-12-02 01:22:50|90858.5|90770.5|90852.8|90777.8|90859.9|90780.2|90851.9|90770.4|28
1638408180000|2021-12-02 01:23:00|90853.2|90777|90845.2|90795.2|90860.6|90795.2|90840.4|90777|42
1638408190000|2021-12-02 01:23:10|90844.9|90794.9|90857.4|90782.4|90861.7|90794.9|90842.2|90780.7|38
1638408200000|2021-12-02 01:23:20|90857.2|90783.4|90854.9|90779|90862|90792.6|90842.1|90779|23
1638408210000|2021-12-02 01:23:30|90855.5|90780.9|90853.1|90768.9|90860|90784|90849.3|90767.3|61
1638408220000|2021-12-02 01:23:40|90853.5|90767.8|90852.3|90767.1|90859.7|90773.1|90850.3|90767.1|42
1638408230000|2021-12-02 01:23:50|90850.9|90767.4|90849.9|90769.5|90851.3|90770.4|90847.6|90765.7|37
1638408240000|2021-12-02 01:24:00|90850.3|90769.8|90848|90767|90853.2|90770.3|90848|90762.8|50
1638408250000|2021-12-02 01:24:10|90848.4|90764.8|90851.3|90764.8|90851.3|90766.9|90846.9|90763.1|40
1638408260000|2021-12-02 01:24:20|90849.5|90765.4|90849.1|90767.8|90851.9|90767.9|90848.1|90761.2|32
1638408270000|2021-12-02 01:24:30|90851|90764.7|90854.3|90768.4|90855.5|90770.7|90847.1|90764.7|61
1638408280000|2021-12-02 01:24:40|90853.1|90769.5|90855.1|90766.8|90856|90770.3|90851.4|90763.4|42
1638408290000|2021-12-02 01:24:50|90854.5|90767.1|90847|90771.3|90854.5|90771.3|90847|90762.9|32
1638408300000|2021-12-02 01:25:00|90845.5|90770.9|90828.3|90778.3|90849|90779.3|90828.3|90767.6|36
1638408310000|2021-12-02 01:25:10|90829.2|90779.2|90857.3|90769|90857.3|90781.6|90829.2|90765.1|42
1638408320000|2021-12-02 01:25:20|90852.8|90770.1|90855.3|90773.6|90859|90774.6|90852.1|90766.8|27
1638408330000|2021-12-02 01:25:30|90857.4|90771.5|90857.1|90773.4|90858.4|90774.8|90856.1|90771.3|50
1638408340000|2021-12-02 01:25:40|90857|90772.5|90852|90775.9|90857.3|90778.1|90849.6|90770.4|55
1638408350000|2021-12-02 01:25:50|90850.6|90775.2|90848.1|90774.3|90852.4|90778.5|90848.1|90772.9|34
1638408360000|2021-12-02 01:26:00|90846.6|90775.9|90853.5|90775.3|90856.4|90780.1|90846.6|90772.1|49
1638408370000|2021-12-02 01:26:10|90854.7|90774.1|90856.1|90775.9|90858.8|90778.5|90853.3|90773.5|48
1638408380000|2021-12-02 01:26:20|90856.4|90776|90860.6|90771.1|90861.6|90777.2|90855|90768.6|46
1638408390000|2021-12-02 01:26:30|90860.4|90772.3|90857.5|90783.5|90862.8|90783.5|90857.4|90770.4|45
1638408400000|2021-12-02 01:26:40|90855.9|90783.4|90867.3|90783.3|90868.5|90784.1|90855.8|90775.3|40
1638408410000|2021-12-02 01:26:50|90868.2|90778.6|90864.4|90780.6|90869.9|90782.8|90862.2|90778.5|31
1638408420000|2021-12-02 01:27:00|90864.1|90780.7|90863.7|90782.7|90867.3|90783.3|90863.7|90779.8|42
1638408430000|2021-12-02 01:27:10|90863.6|90782.8|90867.4|90781.1|90867.4|90782.8|90862.4|90775.7|29
1638408440000|2021-12-02 01:27:20|90867.3|90782.5|90861.3|90781.7|90867.3|90785.4|90861.3|90781.5|36
1638408450000|2021-12-02 01:27:30|90859.8|90780.8|90863.2|90782.3|90866.4|90783.7|90859.8|90778.8|44
1638408460000|2021-12-02 01:27:40|90863.7|90780.9|90864.1|90789.1|90868.4|90790|90860.8|90776.9|41
1638408470000|2021-12-02 01:27:50|90862.5|90789.8|90861.3|90787.3|90864.2|90789.9|90860.1|90785|40
1638408480000|2021-12-02 01:28:00|90859.5|90786.6|90862.8|90787.6|90863|90788.5|90859.5|90783.8|37
1638408490000|2021-12-02 01:28:10|90862.7|90786|90847.5|90797.5|90863.3|90797.6|90845.9|90786|34
1638408500000|2021-12-02 01:28:20|90847|90797|90857.7|90782.8|90861.4|90797.3|90844.3|90782.8|18
1638408510000|2021-12-02 01:28:30|90858.1|90781.8|90858.7|90774.3|90860.3|90794|90844|90774.3|41
1638408520000|2021-12-02 01:28:40|90858.4|90775|90857.2|90774.4|90860.1|90777.5|90855.4|90770.5|53
1638408530000|2021-12-02 01:28:50|90857.3|90774.9|90864.4|90779.1|90864.9|90780.3|90857.1|90773.7|55
1638408540000|2021-12-02 01:29:00|90864.9|90779.4|90864.2|90783.6|90866|90783.9|90862.6|90779.4|53
1638408550000|2021-12-02 01:29:10|90863.9|90784.4|90863|90779.8|90865.5|90785.7|90862.2|90779.8|43
1638408560000|2021-12-02 01:29:20|90862.7|90779.5|90857.9|90774.7|90863|90779.5|90857.9|90772.5|47
1638408570000|2021-12-02 01:29:30|90858.8|90775.5|90858.7|90772.7|90861|90778.4|90857.5|90772.1|36
1638408580000|2021-12-02 01:29:40|90858.6|90772.6|90856.6|90780.9|90859.6|90781.1|90854.7|90771|35
1638408590000|2021-12-02 01:29:50|90857.3|90778.8|90859.9|90782.4|90860.7|90784.2|90856.4|90778.8|27
1638408600000|2021-12-02 01:30:00|90859.8|90782.8|90839.5|90789.5|90860|90794|90839.5|90777.7|56
1638408610000|2021-12-02 01:30:10|90849.3|90778.9|90839.7|90789.7|90852.4|90790|90837.3|90771.8|25
1638408620000|2021-12-02 01:30:20|90852.7|90775.3|90853.1|90780.2|90855.1|90788.6|90837.9|90773.6|37
1638408630000|2021-12-02 01:30:30|90853.2|90780.6|90855|90778.3|90856.4|90781.6|90853.2|90776.8|52
1638408640000|2021-12-02 01:30:40|90854.8|90778.4|90857.4|90780.2|90857.5|90781.4|90853.1|90777|50
1638408650000|2021-12-02 01:30:50|90857.5|90780.3|90850.8|90780.6|90860.7|90792.6|90840.4|90779.2|47
1638408660000|2021-12-02 01:31:00|90840.8|90790.8|90841.2|90791.2|90853.3|90791.5|90840.6|90780.5|25
1638408670000|2021-12-02 01:31:10|90851.5|90781.3|90841.1|90791.1|90853.3|90792.5|90839.6|90779.4|36
1638408680000|2021-12-02 01:31:20|90840.9|90790.9|90859|90782.5|90859.4|90790.9|90840.9|90779|22
1638408690000|2021-12-02 01:31:30|90858.3|90779|90855.3|90781.3|90862|90782.4|90853.7|90776.5|17
1638408700000|2021-12-02 01:31:40|90855.9|90779.5|90857.8|90781.5|90859.3|90781.5|90854.5|90777.5|37
1638408710000|2021-12-02 01:31:50|90858|90780.5|90842|90792|90858.6|90792.6|90839.9|90779.2|45
1638408720000|2021-12-02 01:32:00|90852.1|90781.6|90840.9|90790.9|90854.2|90792.9|90840.8|90777.1|41
1638408730000|2021-12-02 01:32:10|90852.7|90778.8|90856.5|90778.1|90857.4|90790.9|90839.9|90777|30
1638408740000|2021-12-02 01:32:20|90852.3|90778.5|90853.8|90779.4|90856.9|90781|90851.3|90776|49
1638408750000|2021-12-02 01:32:30|90854.9|90780.1|90855.8|90777.7|90857.8|90780.1|90854.6|90777.3|16
1638408760000|2021-12-02 01:32:40|90857.4|90780.1|90853|90778.7|90863.8|90787.3|90835.9|90776.2|29
1638408770000|2021-12-02 01:32:50|90854.4|90778.5|90838.3|90788.3|90856.2|90789.3|90838|90775.4|31
1638408780000|2021-12-02 01:33:00|90838.9|90788.9|90852|90772.8|90857.1|90788.9|90834.2|90771.1|40
1638408790000|2021-12-02 01:33:10|90852.9|90771|90851.7|90768.8|90853.2|90773.3|90845.8|90760.7|50
1638408800000|2021-12-02 01:33:20|90853.1|90765.7|90852.7|90771.6|90855.7|90775.8|90849.7|90765.7|41
1638408810000|2021-12-02 01:33:30|90854|90771|90854.5|90769|90854.9|90771.7|90851.4|90764.6|48
1638408820000|2021-12-02 01:33:40|90854.6|90768.5|90865.2|90785.6|90866.4|90793.5|90854|90767.4|52
1638408830000|2021-12-02 01:33:50|90865.4|90787.5|90868.2|90782.8|90877.7|90788.7|90861.2|90778.9|47
1638408840000|2021-12-02 01:34:00|90866.9|90782.7|90871.1|90785.3|90871.1|90785.9|90862.8|90778.7|58
1638408850000|2021-12-02 01:34:10|90874.4|90784.5|90871.3|90785.2|90876.4|90787.8|90871.2|90783.6|38
1638408860000|2021-12-02 01:34:20|90871.5|90785.3|90874.8|90784.4|90879.6|90785.5|90866.5|90777.3|24
1638408870000|2021-12-02 01:34:30|90874.6|90784.1|90872.3|90785.1|90879.8|90785.6|90870|90781.8|25
1638408880000|2021-12-02 01:34:40|90872.4|90784.2|90881.2|90794|90886.6|90794|90869.9|90780.3|41
1638408890000|2021-12-02 01:34:50|90884.2|90793.1|90881.1|90793.5|90886.6|90794.6|90877.7|90784.6|39
1638408900000|2021-12-02 01:35:00|90884.8|90791.4|90884.7|90783.8|90886.9|90791.4|90880.5|90781.9|39
1638408910000|2021-12-02 01:35:10|90884.5|90783.9|90882.7|90788.5|90887.8|90792.9|90879.4|90782.7|14
1638408920000|2021-12-02 01:35:20|90882.6|90787.4|90883.4|90791.9|90883.4|90792.9|90870.8|90786.7|20
1638408930000|2021-12-02 01:35:30|90883.3|90790.8|90890.5|90786.5|90890.5|90790.8|90883.1|90783.4|14
1638408940000|2021-12-02 01:35:40|90888.8|90784.8|90882.7|90786.2|90890.8|90788.6|90882.7|90783.8|16
1638408950000|2021-12-02 01:35:50|90882.4|90785.7|90867.5|90791.3|90887.1|90791.3|90867.5|90783.6|15
1638408960000|2021-12-02 01:36:00|90881.2|90791.5|90885.2|90786.3|90887.2|90792.3|90880.8|90785.1|28
1638408970000|2021-12-02 01:36:10|90885.1|90786|90887.7|90787.3|90887.7|90789|90881.9|90785.3|27
1638408980000|2021-12-02 01:36:20|90886.5|90786.5|90888.1|90796.4|90895.9|90800.3|90881.5|90786.5|62
1638408990000|2021-12-02 01:36:30|90887.9|90799.9|90891.5|90800|90894.7|90801.6|90883.9|90793.1|43
1638409000000|2021-12-02 01:36:40|90893.2|90799|90889.5|90785.5|90893.3|90799.4|90885.4|90785.2|34
1638409010000|2021-12-02 01:36:50|90889.3|90785.3|90891.9|90787.9|90892|90788|90887.3|90784|38
1638409020000|2021-12-02 01:37:00|90891.3|90787.3|90891.1|90787.1|90891.7|90795.1|90884.9|90786.6|60
1638409030000|2021-12-02 01:37:10|90891|90787|90873.6|90795.1|90892|90798.6|90869.7|90786.9|27
1638409040000|2021-12-02 01:37:20|90873.7|90794.4|90874.6|90794.3|90876.7|90795.8|90870.6|90791.8|32
1638409050000|2021-12-02 01:37:30|90873.1|90793.9|90876.6|90797.2|90879.5|90797.2|90872|90792.7|32
1638409060000|2021-12-02 01:37:40|90874|90798.4|90878.6|90797.9|90878.7|90798.4|90874|90795.1|21
1638409070000|2021-12-02 01:37:50|90877.5|90798.2|90886.8|90791.2|90886.8|90800.2|90872.5|90791.2|21
1638409080000|2021-12-02 01:38:00|90880.8|90795.3|90871.2|90799.1|90880.8|90800.5|90870.7|90795.3|41
1638409090000|2021-12-02 01:38:10|90876.8|90795.4|90870.8|90793|90876.8|90796.3|90869.6|90791.5|41
1638409100000|2021-12-02 01:38:20|90870.4|90792.8|90869.8|90794|90872.8|90794|90869.1|90791.4|22
1638409110000|2021-12-02 01:38:30|90868.9|90794.1|90868.9|90794.2|90874|90794.4|90868.9|90791.4|21
1638409120000|2021-12-02 01:38:40|90872|90792.1|90865|90793.4|90881.4|90794|90864.1|90790.4|28
1638409130000|2021-12-02 01:38:50|90872.9|90789.3|90873.8|90790.3|90874.8|90793.1|90867.6|90789.3|21
1638409140000|2021-12-02 01:39:00|90871.6|90791.2|90872.4|90791.4|90873.4|90793.2|90868.8|90790.2|31
1638409150000|2021-12-02 01:39:10|90872|90791.8|90873.7|90783.7|90885.5|90792.6|90870.4|90776.7|56
1638409160000|2021-12-02 01:39:20|90876.2|90781.8|90882.4|90780.9|90883.1|90782.4|90874.6|90777.3|28
1638409170000|2021-12-02 01:39:30|90881.6|90780.1|90880.9|90784.3|90882.7|90785.7|90878.8|90777.9|48
1638409180000|2021-12-02 01:39:40|90881.5|90783.6|90882.9|90785.7|90885.9|90786.7|90880.5|90782.9|34
1638409190000|2021-12-02 01:39:50|90884.7|90786.3|90880.6|90791.3|90884.7|90791.3|90878.9|90786.3|17
1638409200000|2021-12-02 01:40:00|90882.1|90791|90867.3|90788.6|90882.1|90791|90867.2|90784.4|22
1638409210000|2021-12-02 01:40:10|90869.2|90787.5|90874|90787.1|90876.8|90800.9|90850.8|90783.9|47
1638409220000|2021-12-02 01:40:20|90874.1|90787|90865.3|90785.4|90877.1|90787|90861.2|90784|21
1638409230000|2021-12-02 01:40:30|90863|90786.3|90879|90783.6|90881.6|90786.3|90863|90779.3|24
1638409240000|2021-12-02 01:40:40|90881.8|90782.4|90880.1|90779.9|90881.8|90783.5|90878.6|90779.9|13
1638409250000|2021-12-02 01:40:50|90872.5|90785.8|90877.5|90779.9|90877.8|90787.3|90870.4|90773.8|47
1638409260000|2021-12-02 01:41:00|90877.4|90780|90878.9|90784.7|90878.9|90792.1|90857.6|90780|55
1638409270000|2021-12-02 01:41:10|90876.5|90786.9|90872.2|90787.3|90882.6|90787.9|90872.2|90781.8|31
1638409280000|2021-12-02 01:41:20|90872.9|90786.3|90874.2|90779.5|90877.9|90786.8|90872.3|90775.8|31
1638409290000|2021-12-02 01:41:30|90874.4|90779.1|90867.8|90784|90877.5|90786.2|90867.8|90776.1|18
1638409300000|2021-12-02 01:41:40|90860.2|90785|90872|90780.2|90874.8|90786.7|90857.7|90777.2|42
1638409310000|2021-12-02 01:41:50|90872.3|90780.4|90872.8|90775.9|90875|90785.8|90867.3|90775.7|49
1638409320000|2021-12-02 01:42:00|90873.8|90776.3|90873.3|90780.1|90878.3|90780.1|90871.9|90774.7|29
1638409330000|2021-12-02 01:42:10|90874.4|90780.2|90871.3|90783.7|90875.9|90785.9|90867.8|90777.8|30
1638409340000|2021-12-02 01:42:20|90871.6|90782.7|90866.2|90785.2|90872.8|90785.5|90866.2|90782.5|19
1638409350000|2021-12-02 01:42:30|90868.6|90785.5|90861.2|90786.2|90871.6|90786.5|90858.8|90782.7|32
1638409360000|2021-12-02 01:42:40|90862.9|90785.7|90857.9|90786.5|90865.1|90797|90845.7|90784.6|39
1638409370000|2021-12-02 01:42:50|90860.7|90784.9|90866.6|90783.3|90867.9|90785.8|90856.9|90780.5|42
1638409380000|2021-12-02 01:43:00|90866.1|90783.5|90869.8|90785|90874.4|90786.7|90862.2|90781.3|49
1638409390000|2021-12-02 01:43:10|90867.9|90785.8|90866|90782|90871.7|90786.1|90863.6|90781.4|67
1638409400000|2021-12-02 01:43:20|90863.7|90782.2|90861.2|90779.5|90868|90782.8|90861.2|90779.5|64
1638409410000|2021-12-02 01:43:30|90855.2|90782|90867.1|90776.7|90869.2|90792.4|90842.4|90769.7|46
1638409420000|2021-12-02 01:43:40|90869.9|90777.7|90868.3|90775.3|90869.9|90779.3|90863.1|90774.4|32
1638409430000|2021-12-02 01:43:50|90869|90774.3|90868.4|90776.6|90874.5|90778.5|90863.8|90774.3|20
1638409440000|2021-12-02 01:44:00|90870.5|90776.4|90865.8|90782.1|90871.1|90783.1|90861.9|90773.3|22
1638409450000|2021-12-02 01:44:10|90865.5|90781.8|90864|90780.4|90869.9|90782.6|90860.8|90779.5|23
1638409460000|2021-12-02 01:44:20|90864.6|90781|90854.1|90782.7|90867.1|90783.3|90852.5|90780.7|28
1638409470000|2021-12-02 01:44:30|90854.3|90782.9|90855.8|90784.8|90859.1|90794.9|90844.9|90779.7|22
1638409480000|2021-12-02 01:44:40|90856.9|90785.6|90874.4|90783.2|90879.1|90798|90847.3|90782.7|37
1638409490000|2021-12-02 01:44:50|90878.1|90779.9|90874.1|90782.9|90878.1|90786.9|90869.2|90776.4|62
1638409500000|2021-12-02 01:45:00|90874|90780.4|90877.2|90783.4|90878|90789.3|90873.6|90780.4|71
1638409510000|2021-12-02 01:45:10|90877.3|90782|90877.1|90795.6|90881.1|90796.3|90874.7|90782|77
1638409520000|2021-12-02 01:45:20|90875.8|90794|90878.4|90796.3|90881.8|90798.5|90874.8|90790.7|51
1638409530000|2021-12-02 01:45:30|90881.6|90797|90886.5|90807.8|90888.3|90812.1|90878.8|90796.2|60
1638409540000|2021-12-02 01:45:40|90886.6|90806.6|90880.9|90809.7|90888|90809.7|90878.3|90800.9|74
1638409550000|2021-12-02 01:45:50|90882.6|90802.9|90884.7|90809.4|90886|90809.8|90878.3|90802.9|62
1638409560000|2021-12-02 01:46:00|90885.3|90805.8|90884.8|90803.8|90886.4|90810.6|90881.9|90803.5|44
1638409570000|2021-12-02 01:46:10|90884|90804.2|90882.5|90805.8|90884|90808.9|90878.6|90802.1|56
1638409580000|2021-12-02 01:46:20|90880.8|90803.9|90887.4|90815.1|90889.6|90816.3|90880.6|90803.8|67
1638409590000|2021-12-02 01:46:30|90889.6|90816.5|90892.9|90819.9|90895.2|90820.1|90886.6|90812.8|68
1638409600000|2021-12-02 01:46:40|90892.7|90818.9|90891.7|90814.8|90894.4|90819.8|90888.9|90810.7|54
1638409610000|2021-12-02 01:46:50|90893.9|90815.6|90890.6|90807.8|90894.8|90816|90889|90807.8|42
1638409620000|2021-12-02 01:47:00|90890.1|90807.6|90886.2|90810.5|90891|90812.6|90885.6|90806.4|74
1638409630000|2021-12-02 01:47:10|90885.8|90810.1|90873.9|90801.8|90886.3|90811.9|90872.4|90798.6|70
1638409640000|2021-12-02 01:47:20|90871.9|90802.2|90875.6|90801.1|90878|90802.9|90871.9|90797.8|56
1638409650000|2021-12-02 01:47:30|90875|90802|90879|90800|90879.4|90802.9|90874.2|90797.8|69
1638409660000|2021-12-02 01:47:40|90878.9|90799.5|90863.6|90813.6|90878.9|90814.6|90861.9|90799.1|68
1638409670000|2021-12-02 01:47:50|90879.4|90805.5|90878.4|90808.3|90880.8|90817.8|90865|90804.7|67
1638409680000|2021-12-02 01:48:00|90867.5|90817.5|90881.8|90808.6|90882.2|90818.4|90866|90805.7|64
1638409690000|2021-12-02 01:48:10|90881.6|90806.4|90883.2|90809.4|90883.2|90821|90871|90806.4|46
1638409700000|2021-12-02 01:48:20|90881.5|90810.1|90868.2|90818.2|90884|90819.9|90868.2|90806|48
1638409710000|2021-12-02 01:48:30|90867.7|90817.7|90871.4|90821.4|90886.9|90826.6|90867.4|90810.4|57
1638409720000|2021-12-02 01:48:40|90882.7|90812.4|90883.2|90812.8|90885.3|90824.2|90872.6|90812.2|38
1638409730000|2021-12-02 01:48:50|90884.5|90813.6|90880.2|90830.2|90890.7|90830.2|90874.6|90813.5|56
1638409740000|2021-12-02 01:49:00|90880.3|90830.3|90880.8|90830.8|90892|90830.8|90878.4|90817.5|55
1638409750000|2021-12-02 01:49:10|90891.8|90820.4|90892.7|90821.4|90895|90831.3|90872.6|90808.8|49
1638409760000|2021-12-02 01:49:20|90891|90821|90883.2|90833.2|90894.8|90833.2|90880.9|90820.1|41
1638409770000|2021-12-02 01:49:30|90883.3|90833.3|90892.6|90822.1|90895.6|90834|90880.9|90821.4|45
1638409780000|2021-12-02 01:49:40|90881.8|90831.8|90874.8|90824.8|90894.3|90833.8|90874.5|90816.1|57
1638409790000|2021-12-02 01:49:50|90873.8|90823.8|90876.7|90826.7|90890.9|90830.7|90873.2|90815.5|59
1638409800000|2021-12-02 01:50:00|90877.9|90827.9|90874.5|90824.5|90888.4|90829.3|90873.9|90818.4|54
1638409810000|2021-12-02 01:50:10|90875|90825|90873.3|90823.3|90891.1|90828.1|90873.3|90813.7|45
1638409820000|2021-12-02 01:50:20|90873.6|90823.6|90880.1|90830.1|90891.3|90830.8|90873.6|90815.6|61
1638409830000|2021-12-02 01:50:30|90879.8|90829.8|90890.7|90819.4|90893.4|90831|90878.7|90818|37
1638409840000|2021-12-02 01:50:40|90890.5|90819.9|90878.7|90828.7|90891.8|90828.9|90877|90819.7|27
1638409850000|2021-12-02 01:50:50|90878.9|90828.9|90877.9|90827.9|90888.8|90829.7|90876.4|90818.7|46
1638409860000|2021-12-02 01:51:00|90877.4|90827.4|90884.7|90834.7|90893.2|90836|90877.2|90821.5|52
1638409870000|2021-12-02 01:51:10|90894.1|90823.1|90885|90835|90899.1|90838.1|90883.9|90823.1|50
1638409880000|2021-12-02 01:51:20|90886.3|90836.3|90895.4|90824.5|90897.3|90836.6|90881.6|90821.8|67
1638409890000|2021-12-02 01:51:30|90883.4|90833.4|90875.7|90825.7|90883.4|90833.4|90875.7|90825.7|64
1638409900000|2021-12-02 01:51:40|90875.3|90825.3|90876.7|90826.7|90890.3|90829.1|90875.3|90817.3|37
1638409910000|2021-12-02 01:51:50|90877|90827|90869.4|90819.4|90887.1|90827.5|90865.5|90802.9|59
1638409920000|2021-12-02 01:52:00|90867.9|90817.9|90882.8|90812|90886.2|90822.2|90864.2|90805.5|55
1638409930000|2021-12-02 01:52:10|90871.9|90821.9|90872.1|90822.1|90888.4|90825.4|90870.6|90810.1|42
1638409940000|2021-12-02 01:52:20|90872.4|90822.4|90871.4|90821.4|90873.4|90823.4|90871|90821|30
1638409950000|2021-12-02 01:52:30|90871.3|90821.3|90867.4|90817.4|90871.3|90821.3|90863.7|90813.7|48
1638409960000|2021-12-02 01:52:40|90867.6|90817.6|90869.2|90819.2|90869.5|90819.5|90867.2|90817.2|34
1638409970000|2021-12-02 01:52:50|90869.1|90819.1|90873.3|90823.3|90873.6|90823.6|90868.4|90818.4|20
1638409980000|2021-12-02 01:53:00|90872.5|90822.5|90873.2|90823.2|90873.7|90823.7|90869.1|90819.1|31
1638409990000|2021-12-02 01:53:10|90872.3|90822.3|90874.9|90824.9|90879.3|90829.3|90872.3|90822.3|53
1638410000000|2021-12-02 01:53:20|90875.7|90825.7|90876.7|90826.7|90877.3|90827.3|90875|90825|26
1638410010000|2021-12-02 01:53:30|90876.1|90826.1|90874.5|90824.5|90885.2|90826.1|90871.1|90812.6|40
1638410020000|2021-12-02 01:53:40|90872.1|90822.1|90873.8|90823.8|90884.6|90824.8|90868.9|90812|29
1638410030000|2021-12-02 01:53:50|90873.9|90823.9|90877.2|90806.5|90884.5|90823.9|90867.5|90806.5|44
1638410040000|2021-12-02 01:54:00|90867.4|90817.4|90879|90808.4|90881.4|90818.9|90866.4|90803.4|57
1638410050000|2021-12-02 01:54:10|90879.8|90808.1|90874.4|90804.1|90881.1|90820.6|90866.3|90804.1|43
1638410060000|2021-12-02 01:54:20|90864.2|90814.2|90864.9|90814.9|90879.2|90817.4|90863.4|90803.6|52
1638410070000|2021-12-02 01:54:30|90865|90815|90870.8|90820.8|90873.5|90823.5|90864.8|90814.8|48
1638410080000|2021-12-02 01:54:40|90869|90819|90888|90815.8|90889.7|90829.1|90868.5|90814.2|45
1638410090000|2021-12-02 01:54:50|90888.3|90815.2|90875.9|90825.9|90890.2|90828.7|90870.5|90811.7|64
1638410100000|2021-12-02 01:55:00|90875.7|90825.7|90874|90824|90875.7|90825.7|90871.8|90821.8|37
1638410110000|2021-12-02 01:55:10|90873|90823|90873.1|90823.1|90874.3|90824.3|90872.8|90822.8|30
1638410120000|2021-12-02 01:55:20|90873.3|90823.3|90871.2|90821.2|90874.8|90824.8|90870.6|90820.6|30
1638410130000|2021-12-02 01:55:30|90871.7|90821.7|90870.4|90820.4|90882.9|90822.2|90868.5|90810.3|33
1638410140000|2021-12-02 01:55:40|90872.4|90822.4|90868.5|90818.5|90872.4|90822.4|90867.2|90817.2|37
1638410150000|2021-12-02 01:55:50|90868.1|90818.1|90876.3|90805.6|90877.6|90818.2|90866.8|90803.8|35
1638410160000|2021-12-02 01:56:00|90876.5|90805.8|90865.3|90815.3|90880|90817.7|90865|90805.8|32
1638410170000|2021-12-02 01:56:10|90865|90815|90865|90815|90877.8|90816.9|90864|90804.8|40
1638410180000|2021-12-02 01:56:20|90865.3|90815.3|90863.1|90813.1|90875.4|90815.6|90862.3|90804.8|35
1638410190000|2021-12-02 01:56:30|90862.8|90812.8|90866.7|90816.7|90874.9|90818.5|90862.5|90804.8|50
1638410200000|2021-12-02 01:56:40|90867.5|90817.5|90870.5|90820.5|90882.6|90821.6|90867.3|90809.3|37
1638410210000|2021-12-02 01:56:50|90870.1|90820.1|90871.4|90821.4|90881.7|90821.4|90869.5|90809|30
1638410220000|2021-12-02 01:57:00|90871.2|90821.2|90870.2|90820.2|90871.2|90821.2|90869|90819|36
1638410230000|2021-12-02 01:57:10|90870.4|90820.4|90869.5|90819.5|90881.4|90820.4|90868.6|90811.4|21
1638410240000|2021-12-02 01:57:20|90869.6|90819.6|90865.7|90815.7|90869.6|90819.6|90865.7|90815.7|34
1638410250000|2021-12-02 01:57:30|90866.3|90816.3|90865.9|90815.9|90876.2|90816.4|90864.7|90803.3|52
1638410260000|2021-12-02 01:57:40|90875.7|90805|90864.1|90814.1|90879.2|90817.7|90863.1|90803.3|63
1638410270000|2021-12-02 01:57:50|90864.4|90814.4|90863.4|90813.4|90874.3|90814.4|90861.7|90801.4|34
1638410280000|2021-12-02 01:58:00|90863.1|90813.1|90863.7|90813.7|90863.8|90813.8|90862.8|90812.8|37
1638410290000|2021-12-02 01:58:10|90863.9|90813.9|90867.2|90817.2|90877.6|90817.2|90861.9|90806.9|36
1638410300000|2021-12-02 01:58:20|90866.3|90816.3|90867.8|90817.8|90868.2|90818.2|90865.9|90815.9|33
1638410310000|2021-12-02 01:58:30|90867.7|90817.7|90866.1|90816.1|90868.3|90818.3|90865.8|90815.8|52
1638410320000|2021-12-02 01:58:40|90866.3|90816.3|90863.7|90813.7|90875.8|90816.9|90863.7|90803.8|40
1638410330000|2021-12-02 01:58:50|90874.8|90803|90865.1|90815.1|90876.3|90817.2|90864|90803|60
1638410340000|2021-12-02 01:59:00|90865.2|90815.2|90865.3|90815.3|90875.8|90815.9|90863.8|90804.7|48
1638410350000|2021-12-02 01:59:10|90865|90815|90866.2|90816.2|90866.4|90816.4|90863.9|90813.9|39
1638410360000|2021-12-02 01:59:20|90866.9|90816.9|90868|90818|90877.4|90818.4|90866.5|90807.2|43
1638410370000|2021-12-02 01:59:30|90868.5|90818.5|90868.3|90818.3|90881.2|90818.7|90867.4|90805.4|23
1638410380000|2021-12-02 01:59:40|90868.4|90818.4|90864.4|90814.4|90875|90818.4|90863.6|90803.7|48
1638410390000|2021-12-02 01:59:50|90864.8|90814.8|90867.5|90817.5|90868.1|90818.1|90864.8|90814.8|49
1638410400000|2021-12-02 02:00:00|90867.6|90817.6|90876.1|90826.1|90887.3|90826.3|90865.7|90810.4|55
1638410410000|2021-12-02 02:00:10|90876.2|90826.2|90886.3|90816.1|90888.4|90828.9|90875.2|90812.8|53
1638410420000|2021-12-02 02:00:20|90876.4|90826.4|90877.4|90827.4|90890.3|90827.7|90875.6|90812.3|36
1638410430000|2021-12-02 02:00:30|90877.2|90827.2|90886.6|90813.8|90893.4|90829.3|90874|90810.6|55
1638410440000|2021-12-02 02:00:40|90887.3|90813|90894.3|90816.3|90894.3|90832.9|90878.5|90811.4|49
1638410450000|2021-12-02 02:00:50|90891.9|90819.9|90889.8|90785.8|90895.7|90821|90877.9|90773.9|52
1638410460000|2021-12-02 02:01:00|90892.1|90796.6|90876.9|90788.2|90892.1|90797.6|90865.5|90782.8|32
1638410470000|2021-12-02 02:01:10|90874.9|90790.1|90861|90770.9|90878.1|90792.5|90855|90763.6|51
1638410480000|2021-12-02 02:01:20|90859.2|90772.7|90853.8|90776.2|90870.8|90798.5|90832.9|90759.2|59
1638410490000|2021-12-02 02:01:30|90852.5|90776|90848.6|90777.5|90858.8|90777.8|90846.2|90763.7|48
1638410500000|2021-12-02 02:01:40|90849.5|90776.8|90838.5|90768.5|90858.6|90777.8|90838.3|90765.1|56
1638410510000|2021-12-02 02:01:50|90828.4|90778.4|90837.6|90765.8|90849.4|90779.7|90823.7|90755.2|58
1638410520000|2021-12-02 02:02:00|90837|90765.2|90843.8|90760.8|90847.3|90765.2|90835.1|90757.6|31
1638410530000|2021-12-02 02:02:10|90844.8|90758.5|90846.6|90764.9|90851|90765.4|90842.4|90757.5|47
1638410540000|2021-12-02 02:02:20|90845.9|90765|90845.2|90762.6|90853.1|90765.9|90844.3|90759.9|31
1638410550000|2021-12-02 02:02:30|90846.3|90761.4|90843.2|90761.2|90848.7|90763|90843.2|90756.8|27
1638410560000|2021-12-02 02:02:40|90843.8|90760.5|90846.9|90762.9|90848.9|90766|90838.9|90758.9|31
1638410570000|2021-12-02 02:02:50|90847.8|90763.1|90842.9|90765|90849.6|90765.3|90842.9|90761.4|32
1638410580000|2021-12-02 02:03:00|90842.8|90764.9|90846.3|90764.1|90847|90766.5|90842.7|90764.1|25
1638410590000|2021-12-02 02:03:10|90846.7|90763.2|90844.2|90768.4|90846.7|90768.4|90842.3|90763.2|28
1638410600000|2021-12-02 02:03:20|90844.1|90768.7|90843.9|90766.4|90847.2|90769.2|90843|90765.3|21
1638410610000|2021-12-02 02:03:30|90842.8|90763.2|90843.6|90768.5|90849.2|90779.5|90829.5|90763.2|34
1638410620000|2021-12-02 02:03:40|90844.4|90768.1|90852.7|90775.5|90857.6|90776.8|90844.4|90764.1|44
1638410630000|2021-12-02 02:03:50|90864.1|90780|90857.3|90766.9|90864.1|90780|90849.1|90766.9|39
1638410640000|2021-12-02 02:04:00|90857.5|90767.3|90851.1|90777.3|90859.3|90777.7|90848.8|90767.3|42
1638410650000|2021-12-02 02:04:10|90860|90768.5|90855.1|90779|90860.1|90784.3|90854.2|90768.5|49
1638410660000|2021-12-02 02:04:20|90854.7|90780.5|90862.2|90779.2|90864.5|90783.4|90854.7|90776.8|37
1638410670000|2021-12-02 02:04:30|90858.6|90779.3|90859|90782.5|90860.9|90782.8|90858.1|90778.3|32
1638410680000|2021-12-02 02:04:40|90858.5|90782.3|90858.6|90781|90862|90782.8|90857.1|90776.1|42
1638410690000|2021-12-02 02:04:50|90857.7|90781.1|90856.8|90771.7|90859.3|90781.1|90848.5|90770.3|40
1638410700000|2021-12-02 02:05:00|90851.1|90773.2|90844.6|90765.5|90855.4|90776.2|90842.5|90764.2|45
1638410710000|2021-12-02 02:05:10|90843.7|90764.7|90842.1|90767.4|90846.7|90778.9|90828.6|90764.7|31
1638410720000|2021-12-02 02:05:20|90840.7|90768.1|90842.6|90767.7|90845.1|90768.7|90840.1|90766.1|26
1638410730000|2021-12-02 02:05:30|90842.7|90767.3|90837.9|90765.1|90847.1|90778.8|90826.4|90759.8|31
1638410740000|2021-12-02 02:05:40|90837.1|90765.3|90836.3|90758.4|90839.4|90776.4|90821.9|90757.1|45
1638410750000|2021-12-02 02:05:50|90835.4|90759.7|90836.4|90756.8|90838|90761.1|90832.7|90754.5|43
1638410760000|2021-12-02 02:06:00|90836.3|90756|90833|90761|90837.4|90761|90832.2|90755.8|24
1638410770000|2021-12-02 02:06:10|90833.8|90759.8|90833.6|90762.7|90841.8|90762.7|90830.9|90755.2|44
1638410780000|2021-12-02 02:06:20|90840.6|90755.6|90842.4|90755.5|90842.7|90761.6|90835.5|90754.8|26
1638410790000|2021-12-02 02:06:30|90842.5|90763|90847.3|90765|90849.2|90765.8|90839.4|90760.3|34
1638410800000|2021-12-02 02:06:40|90848.1|90764.6|90841.5|90768.8|90850.1|90769.3|90841.5|90762.5|26
1638410810000|2021-12-02 02:06:50|90845.4|90764.5|90847.4|90768.4|90847.5|90768.4|90840.8|90763.3|19
1638410820000|2021-12-02 02:07:00|90848|90768.2|90846|90764.2|90851|90769.9|90845.3|90760.6|33
1638410830000|2021-12-02 02:07:10|90845.8|90764.4|90844.2|90766|90846.5|90767.1|90841|90762.8|24
1638410840000|2021-12-02 02:07:20|90844.1|90765.9|90848|90759.8|90849.3|90767|90844.1|90759.1|28
1638410850000|2021-12-02 02:07:30|90849.1|90761.7|90848.7|90770.4|90850.3|90772.7|90842.3|90761.5|27
1638410860000|2021-12-02 02:07:40|90846.2|90771.8|90848.1|90767.7|90849.8|90771.8|90842.6|90764.9|27
1638410870000|2021-12-02 02:07:50|90848.3|90773.1|90856.9|90777.5|90861.2|90795.2|90837.9|90772.2|36
1638410880000|2021-12-02 02:08:00|90858.7|90775.5|90855.8|90778.5|90859.9|90783.6|90854.4|90775|32
1638410890000|2021-12-02 02:08:10|90855.7|90778.4|90861.5|90778.6|90861.5|90785.4|90852.8|90776.4|37
1638410900000|2021-12-02 02:08:20|90862.9|90777.6|90860.6|90784.3|90864.5|90787.6|90859.5|90777.6|32
1638410910000|2021-12-02 02:08:30|90862.7|90782.6|90857.8|90786.5|90864|90789.9|90856.7|90780.7|32
1638410920000|2021-12-02 02:08:40|90860.1|90786.4|90860.3|90780.5|90860.9|90795.6|90845.4|90780.5|32
1638410930000|2021-12-02 02:08:50|90861.5|90780.6|90859.2|90785.3|90861.5|90796.5|90846.5|90778.9|45
1638410940000|2021-12-02 02:09:00|90858.7|90786.3|90854.6|90776.7|90858.7|90789.1|90838.5|90776.6|47
1638410950000|2021-12-02 02:09:10|90854.9|90777.5|90857.1|90776.6|90860|90782.5|90853.9|90773.8|25
1638410960000|2021-12-02 02:09:20|90857.3|90777|90852.6|90777.7|90858.6|90793|90843|90776|26
1638410970000|2021-12-02 02:09:30|90852.9|90778.2|90853.7|90781.4|90855.4|90790.7|90839.2|90775.4|21
1638410980000|2021-12-02 02:09:40|90855.1|90781.2|90851|90780.8|90857.4|90790.5|90839.1|90776.8|25
1638410990000|2021-12-02 02:09:50|90850.6|90779.2|90847.9|90775.2|90852.4|90789.2|90836.4|90771.8|32
1638411000000|2021-12-02 02:10:00|90851|90770.2|90844.1|90770.8|90852.4|90787.2|90835.4|90769|36
1638411010000|2021-12-02 02:10:10|90844.4|90772.6|90848.3|90770.5|90849.6|90782|90831.9|90770|30
1638411020000|2021-12-02 02:10:20|90848.4|90770.6|90843.4|90772.5|90848.4|90781.9|90831.3|90770|35
1638411030000|2021-12-02 02:10:30|90843.3|90772.4|90830.8|90780.8|90843.3|90782.6|90830.8|90772.3|23
1638411040000|2021-12-02 02:10:40|90831.3|90781.3|90831.7|90781.7|90848.5|90783.7|90826.2|90763.2|48
1638411050000|2021-12-02 02:10:50|90840.7|90769.9|90850.3|90770|90854.1|90782.4|90832|90767.2|36
1638411060000|2021-12-02 02:11:00|90848.6|90770.6|90842.9|90770.1|90850.9|90781.8|90831.8|90770|31
1638411070000|2021-12-02 02:11:10|90843|90770.2|90833.7|90783.7|90849.1|90784.6|90833.7|90767.6|23
1638411080000|2021-12-02 02:11:20|90844.3|90774.1|90840.5|90762.9|90844.3|90784|90814.3|90762.1|45
1638411090000|2021-12-02 02:11:30|90841.4|90762.6|90842.6|90760.8|90842.6|90771|90821|90760.4|19
1638411100000|2021-12-02 02:11:40|90844.5|90761.4|90837.7|90764.5|90844.5|90765.8|90836.8|90760.7|37
1638411110000|2021-12-02 02:11:50|90838.1|90764.1|90836|90760.5|90838.1|90764.5|90833.5|90759.3|40
1638411120000|2021-12-02 02:12:00|90837.7|90758.8|90836.3|90762.3|90840.5|90764.4|90833.1|90757.3|45
1638411130000|2021-12-02 02:12:10|90836.4|90762.4|90829.6|90757.5|90837.6|90767.9|90817.9|90753|52
1638411140000|2021-12-02 02:12:20|90829.7|90756|90828.7|90749.2|90834.1|90761.8|90811.5|90748.8|60
1638411150000|2021-12-02 02:12:30|90828.5|90751.4|90828.2|90749|90828.5|90752|90823.7|90748.9|40
1638411160000|2021-12-02 02:12:40|90827.6|90753|90830.7|90756.1|90833.4|90757.8|90825.6|90751.9|44
1638411170000|2021-12-02 02:12:50|90829.3|90756.2|90827.6|90756.2|90833.1|90757.4|90827.4|90755|42
1638411180000|2021-12-02 02:13:00|90827.7|90756|90818.6|90768.6|90829.8|90768.7|90817.1|90756|40
1638411190000|2021-12-02 02:13:10|90818.5|90768.5|90839|90764.1|90845|90775.8|90818.1|90758.6|42
1638411200000|2021-12-02 02:13:20|90840.6|90763.8|90838.1|90765.3|90841|90766.1|90834.7|90763.6|60
1638411210000|2021-12-02 02:13:30|90836.8|90765.2|90838.6|90762.6|90839.1|90765.3|90836|90762.6|36
1638411220000|2021-12-02 02:13:40|90838.8|90763.2|90822.2|90772.2|90838.8|90773.5|90821.6|90762.9|25
1638411230000|2021-12-02 02:13:50|90822.8|90772.8|90834.9|90760.9|90836|90772.8|90822.3|90759.4|35
1638411240000|2021-12-02 02:14:00|90834.7|90760.6|90834.1|90759.7|90837.8|90760.6|90834.1|90758.3|24
1638411250000|2021-12-02 02:14:10|90836.5|90759.4|90836.2|90761.6|90838.9|90761.6|90835|90758.6|28
1638411260000|2021-12-02 02:14:20|90838.2|90761.5|90840.6|90762.9|90840.6|90775.7|90822.4|90761|36
1638411270000|2021-12-02 02:14:30|90840.7|90763|90822|90772|90840.7|90775.1|90820.2|90763|24
1638411280000|2021-12-02 02:14:40|90833.8|90762|90835.7|90763.4|90839|90775.6|90822.5|90760.2|34
1638411290000|2021-12-02 02:14:50|90835.2|90763.2|90824.1|90774.1|90838.2|90775.4|90824.1|90762.4|23
1638411300000|2021-12-02 02:15:00|90824.3|90774.3|90824.5|90774.5|90840|90775.6|90822.8|90764|34
1638411310000|2021-12-02 02:15:10|90824.6|90774.6|90826.7|90776.7|90837.6|90776.7|90823.4|90762.3|39
1638411320000|2021-12-02 02:15:20|90826.6|90776.6|90831.2|90757.5|90835.8|90776.6|90823.4|90752.9|53
1638411330000|2021-12-02 02:15:30|90833.2|90757.1|90825|90750.6|90833.2|90764|90811.4|90748.2|57
1638411340000|2021-12-02 02:15:40|90823.2|90751.7|90821.8|90749.5|90828.5|90765.6|90812.2|90748.8|46
1638411350000|2021-12-02 02:15:50|90824.2|90750.4|90824.2|90751|90828.4|90761.4|90810.4|90748.2|47
1638411360000|2021-12-02 02:16:00|90824.3|90750.9|90809.3|90759.3|90828.4|90760.9|90809.3|90749.6|34
1638411370000|2021-12-02 02:16:10|90808.8|90758.8|90815.2|90765.2|90829.6|90766.8|90808.8|90748.1|39
1638411380000|2021-12-02 02:16:20|90815.7|90765.7|90815|90765|90826.5|90767.1|90812.8|90752.9|31
1638411390000|2021-12-02 02:16:30|90827.1|90754.1|90828.4|90754.4|90831.1|90763.8|90813.8|90749.5|39
1638411400000|2021-12-02 02:16:40|90828.3|90754.2|90812.8|90762.8|90829.9|90762.8|90812.8|90750.9|46
1638411410000|2021-12-02 02:16:50|90826.5|90751.4|90822.4|90751|90827.8|90751.4|90822.4|90747.9|29
1638411420000|2021-12-02 02:17:00|90821.1|90751.1|90828.4|90751.6|90830.2|90752|90821.1|90747.8|39
1638411430000|2021-12-02 02:17:10|90828.3|90750.3|90823|90752.2|90829.2|90762.6|90806.8|90747.5|51
1638411440000|2021-12-02 02:17:20|90827.1|90753|90810.2|90760.2|90828.1|90762.2|90808.5|90748.8|55
1638411450000|2021-12-02 02:17:30|90809.9|90759.9|90810.6|90760.6|90828.2|90763.6|90809.7|90749.6|35
1638411460000|2021-12-02 02:17:40|90810.8|90760.8|90825.3|90751.8|90825.3|90762.5|90809.3|90751|24
1638411470000|2021-12-02 02:17:50|90826.7|90750.7|90825.2|90751.9|90830.5|90764.5|90811.8|90747|29
1638411480000|2021-12-02 02:18:00|90823.9|90752|90824.7|90753.7|90827.2|90764.7|90812.6|90750.4|29
1638411490000|2021-12-02 02:18:10|90824.1|90753.6|90825.8|90752.6|90827.4|90753.8|90824.1|90751.7|24
1638411500000|2021-12-02 02:18:20|90824.2|90752.1|90811.5|90761.5|90824.9|90766|90808.5|90748|47
1638411510000|2021-12-02 02:18:30|90812.2|90762.2|90815.4|90765.4|90826.1|90768.3|90809.1|90752.8|42
1638411520000|2021-12-02 02:18:40|90818.2|90768.2|90833.8|90752.2|90833.8|90769.4|90817|90751.5|48
1638411530000|2021-12-02 02:18:50|90827.5|90753.4|90825.8|90749.6|90829.8|90754.8|90825.8|90748.9|35
1638411540000|2021-12-02 02:19:00|90825.4|90749.1|90818.1|90745|90826|90749.1|90817.3|90743|47
1638411550000|2021-12-02 02:19:10|90818.5|90744.7|90824.7|90750.1|90826.1|90750.1|90818.5|90743.8|41
1638411560000|2021-12-02 02:19:20|90825.2|90749.8|90822.5|90748.2|90826.2|90749.9|90821.4|90747.5|41
1638411570000|2021-12-02 02:19:30|90822.6|90748.3|90818.7|90746.6|90824.6|90760.1|90810|90746.5|52
1638411580000|2021-12-02 02:19:40|90818.5|90745.2|90823.6|90746.1|90825.5|90757|90807|90743.8|33
1638411590000|2021-12-02 02:19:50|90823.8|90746.3|90820.8|90746.7|90823.8|90748.8|90819.7|90744.5|25
1638411600000|2021-12-02 02:20:00|90818.1|90747|90820.8|90745.4|90820.8|90758.5|90807.2|90745.1|53
1638411610000|2021-12-02 02:20:10|90820.6|90746.1|90819.9|90746.4|90822.7|90748.3|90818.2|90745.7|39
1638411620000|2021-12-02 02:20:20|90820.2|90746.2|90820.1|90746.3|90820.4|90747.7|90818.8|90746|32
1638411630000|2021-12-02 02:20:30|90820.9|90746.2|90818.2|90742.7|90821.6|90759|90802.6|90742.3|46
1638411640000|2021-12-02 02:20:40|90804.6|90754.6|90804.5|90754.5|90818.7|90758.9|90803.6|90743.4|27
1638411650000|2021-12-02 02:20:50|90807.3|90757.3|90820.5|90745.3|90820.5|90759|90806|90743.1|37
1638411660000|2021-12-02 02:21:00|90820.1|90745.5|90818.3|90747.8|90821.5|90757.1|90806.4|90744.3|32
1638411670000|2021-12-02 02:21:10|90818.2|90744.1|90818.9|90746.7|90819.8|90756.8|90806.8|90742.3|39
1638411680000|2021-12-02 02:21:20|90819.9|90746.6|90815|90765|90826.2|90765.1|90805.8|90746.6|33
1638411690000|2021-12-02 02:21:30|90814.9|90764.9|90828.9|90758.1|90830.7|90768.1|90811.5|90749.3|44
1638411700000|2021-12-02 02:21:40|90817.8|90767.8|90829.3|90754.1|90830.9|90767.8|90816.6|90753.8|33
1638411710000|2021-12-02 02:21:50|90829.2|90753.9|90828.6|90750.8|90830.2|90755|90827.3|90749.8|33
1638411720000|2021-12-02 02:22:00|90829.3|90750.4|90824.5|90754.3|90830.3|90765.2|90812.7|90749.8|37
1638411730000|2021-12-02 02:22:10|90819.3|90769.3|90829.6|90751.3|90831.1|90769.3|90813.6|90751.3|33
1638411740000|2021-12-02 02:22:20|90826.8|90753.4|90828.9|90758.6|90830.6|90758.6|90826.8|90751.5|34
1638411750000|2021-12-02 02:22:30|90829.2|90758.3|90816.3|90766.3|90829.2|90768.3|90815|90757.5|29
1638411760000|2021-12-02 02:22:40|90816.2|90766.2|90814.9|90764.9|90826.7|90766.2|90814.8|90752.7|28
1638411770000|2021-12-02 02:22:50|90827.1|90753.4|90828.4|90749.9|90828.4|90764.7|90814.7|90749.9|29
1638411780000|2021-12-02 02:23:00|90827.4|90750.5|90820.2|90746.8|90827.4|90762.3|90811.3|90746.8|43
1638411790000|2021-12-02 02:23:10|90820.1|90747.3|90822.2|90745.5|90824.9|90759.8|90808.8|90745.1|45
1638411800000|2021-12-02 02:23:20|90822|90745.2|90822.8|90747.8|90826.4|90748.5|90821.1|90745.1|42
1638411810000|2021-12-02 02:23:30|90822.6|90747.4|90822.3|90751.6|90827.6|90751.7|90820.1|90745.1|35
1638411820000|2021-12-02 02:23:40|90811.7|90761.7|90821.6|90748.5|90827.6|90762.3|90811.6|90748.3|38
1638411830000|2021-12-02 02:23:50|90822.1|90748|90817.3|90743.9|90824.6|90758.3|90806.2|90741.8|49
1638411840000|2021-12-02 02:24:00|90815.7|90743.6|90802.8|90752.8|90820.3|90752.8|90802.8|90741|44
1638411850000|2021-12-02 02:24:10|90803.2|90753.2|90820|90743|90825.9|90756.2|90803.2|90742.1|36
1638411860000|2021-12-02 02:24:20|90821.6|90742.5|90818.2|90740.5|90821.6|90756.6|90805.5|90739.2|56
1638411870000|2021-12-02 02:24:30|90818|90740.8|90819.3|90743.9|90819.3|90754.3|90801.8|90740.5|42
1638411880000|2021-12-02 02:24:40|90819.4|90743.6|90813|90742.2|90820.8|90755.2|90805.1|90741.8|36
1638411890000|2021-12-02 02:24:50|90813.1|90742.3|90804.5|90754.5|90815.9|90757.1|90802|90742.3|23
1638411900000|2021-12-02 02:25:00|90804.4|90754.4|90806|90756|90806.8|90756.8|90803.8|90753.8|30
1638411910000|2021-12-02 02:25:10|90805.8|90755.8|90818.7|90745.5|90820.4|90756.9|90804.1|90745.1|29
1638411920000|2021-12-02 02:25:20|90818.6|90745.2|90817.6|90745|90821.7|90746.3|90816.8|90743.9|25
1638411930000|2021-12-02 02:25:30|90818|90744.9|90819.5|90743.9|90819.5|90756.2|90806.2|90743.2|31
1638411940000|2021-12-02 02:25:40|90820.3|90743.7|90814.7|90743.5|90820.3|90745.3|90813.4|90741.8|46
1638411950000|2021-12-02 02:25:50|90814.6|90743.4|90801.9|90751.9|90815.2|90752.4|90801.8|90741|34
1638411960000|2021-12-02 02:26:00|90802|90752|90803.3|90753.3|90812.4|90753.3|90800.1|90741.8|35
1638411970000|2021-12-02 02:26:10|90802.5|90752.5|90804|90754|90811.7|90754.3|90796.8|90740.1|29
1638411980000|2021-12-02 02:26:20|90802.8|90752.8|90803.7|90753.7|90803.8|90753.8|90801.2|90751.2|33
1638411990000|2021-12-02 02:26:30|90803.9|90753.9|90802.9|90752.9|90814|90753.9|90802.6|90743.2|30
1638412000000|2021-12-02 02:26:40|90801.3|90751.3|90803.3|90753.3|90803.3|90753.3|90798.2|90748.2|34
1638412010000|2021-12-02 02:26:50|90814.5|90744.2|90801.6|90751.6|90814.7|90753.6|90800.3|90740.8|38
1638412020000|2021-12-02 02:27:00|90802|90752|90756.1|90674.3|90802.1|90752.1|90750.3|90668.2|62
1638412030000|2021-12-02 02:27:10|90753.8|90674.8|90747.7|90673.4|90766.5|90687.7|90736|90667.1|51
1638412040000|2021-12-02 02:27:20|90747.9|90672.5|90751.4|90675.6|90752.1|90676.8|90747.5|90671.4|36
1638412050000|2021-12-02 02:27:30|90750.9|90674.9|90744.2|90672.6|90753.2|90677.2|90743.6|90670.5|45
1638412060000|2021-12-02 02:27:40|90743.8|90671.9|90737.4|90687.4|90747.8|90687.7|90734.2|90671.4|43
1638412070000|2021-12-02 02:27:50|90737.9|90687.9|90739.7|90689.7|90751.6|90690|90736.5|90679.9|41
1638412080000|2021-12-02 02:28:00|90751.1|90681|90751.7|90676.1|90754.2|90691.3|90739.1|90676.1|31
1638412090000|2021-12-02 02:28:10|90750.3|90678.2|90739.9|90689.9|90750.9|90690.2|90737|90677.1|43
1638412100000|2021-12-02 02:28:20|90739.4|90689.4|90736.7|90686.7|90749|90689.4|90736.7|90671.5|46
1638412110000|2021-12-02 02:28:30|90736.8|90686.8|90737.5|90666.6|90742.6|90687.1|90726|90666.6|46
1638412120000|2021-12-02 02:28:40|90737.3|90666.9|90738|90666.1|90739.9|90676.4|90725|90665.4|26
1638412130000|2021-12-02 02:28:50|90738.3|90664.4|90725.8|90675.8|90738.3|90675.8|90724.2|90664.4|35
1638412140000|2021-12-02 02:29:00|90725.7|90675.7|90725.9|90675.9|90736.1|90679.5|90724.9|90665.9|49
1638412150000|2021-12-02 02:29:10|90724.2|90674.2|90723.3|90673.3|90733.3|90676.6|90721.1|90661.7|26
1638412160000|2021-12-02 02:29:20|90722.8|90672.8|90721.1|90671.1|90724.5|90674.5|90720.9|90670.9|40
1638412170000|2021-12-02 02:29:30|90721|90671|90719.4|90669.4|90732.4|90671|90717.1|90656.8|50
1638412180000|2021-12-02 02:29:40|90718.9|90668.9|90715.5|90665.5|90727.8|90670.3|90715.5|90657.7|43
1638412190000|2021-12-02 02:29:50|90716.6|90666.6|90726.2|90655.7|90728.6|90666.6|90714.5|90655.4|28
1638412200000|2021-12-02 02:30:00|90715.7|90665.7|90724.8|90674.8|90726|90674.8|90715.7|90655.6|51
1638412210000|2021-12-02 02:30:10|90724.9|90674.9|90733|90683|90748|90684.7|90724.4|90668|41
1638412220000|2021-12-02 02:30:20|90731.3|90681.3|90732|90682|90735.3|90685.3|90731.2|90681.2|29
1638412230000|2021-12-02 02:30:30|90732.4|90682.4|90724.8|90674.8|90734.2|90684.2|90723.7|90673.7|54
1638412240000|2021-12-02 02:30:40|90724.2|90674.2|90728.5|90678.5|90729.4|90679.4|90724.2|90674.2|30
1638412250000|2021-12-02 02:30:50|90728.6|90678.6|90729.3|90679.3|90729.8|90679.8|90727.3|90677.3|24
1638412260000|2021-12-02 02:31:00|90729.1|90679.1|90730.4|90680.4|90730.5|90680.5|90729.1|90679.1|26
1638412270000|2021-12-02 02:31:10|90731.1|90681.1|90724.8|90674.8|90732|90682|90722.5|90672.5|37
1638412280000|2021-12-02 02:31:20|90725.1|90675.1|90701.9|90651.9|90726.5|90676.5|90701.2|90651.2|45
1638412290000|2021-12-02 02:31:30|90702.4|90652.4|90700.2|90650.2|90702.4|90652.4|90699.2|90649.2|30
1638412300000|2021-12-02 02:31:40|90700.7|90650.7|90694.5|90644.5|90711.2|90650.7|90694|90641.2|38
1638412310000|2021-12-02 02:31:50|90694.2|90644.2|90689|90639|90694.2|90644.2|90688.9|90638.9|51
1638412320000|2021-12-02 02:32:00|90688.7|90638.7|90704.3|90654.3|90704.5|90654.5|90687.2|90637.2|38
1638412330000|2021-12-02 02:32:10|90704|90654|90700.5|90650.5|90704.4|90654.4|90699.5|90649.5|29
1638412340000|2021-12-02 02:32:20|90699.9|90649.9|90713.2|90663.2|90714.3|90664.3|90699.9|90649.9|37
1638412350000|2021-12-02 02:32:30|90720.1|90670.1|90732|90682|90732|90682|90718.2|90668.2|54
1638412360000|2021-12-02 02:32:40|90731.6|90681.6|90734.8|90684.8|90734.8|90684.8|90731.2|90681.2|56
1638412370000|2021-12-02 02:32:50|90734.7|90684.7|90740.2|90690.2|90748.2|90698.2|90732.7|90682.7|24
1638412380000|2021-12-02 02:33:00|90739.2|90689.2|90738.8|90688.8|90740.7|90690.7|90737.3|90687.3|43
1638412390000|2021-12-02 02:33:10|90738.7|90688.7|90702.1|90652.1|90739.5|90689.5|90702.1|90646|43
1638412400000|2021-12-02 02:33:20|90703.4|90653.4|90682.7|90632.7|90703.9|90653.9|90682.4|90632.4|46
1638412410000|2021-12-02 02:33:30|90682.6|90632.6|90681.7|90631.7|90683|90633|90680|90630|35
1638412420000|2021-12-02 02:33:40|90681.4|90631.4|90679.7|90629.7|90682|90632|90679.7|90629.7|26
1638412430000|2021-12-02 02:33:50|90679.6|90629.6|90691.7|90641.7|90693.1|90643.1|90677|90627|39
1638412440000|2021-12-02 02:34:00|90691.8|90641.8|90709.2|90659.2|90719.5|90660.4|90691|90641|60
1638412450000|2021-12-02 02:34:10|90715.3|90665.3|90728.4|90678.4|90728.4|90678.4|90711.8|90661.8|56
1638412460000|2021-12-02 02:34:20|90722.2|90672.2|90722.9|90672.9|90728.7|90678.7|90722.2|90672.2|47
1638412470000|2021-12-02 02:34:30|90722.3|90672.3|90694|90644|90725|90675|90694|90644|50
1638412480000|2021-12-02 02:34:40|90693.7|90643.7|90685.4|90635.4|90694.8|90648.6|90673.6|90635.1|38
1638412490000|2021-12-02 02:34:50|90685.5|90635.5|90687.4|90637.4|90687.7|90637.7|90685.5|90635.5|24
1638412500000|2021-12-02 02:35:00|90686.9|90636.9|90671.7|90621.7|90686.9|90636.9|90655.2|90596.5|44
1638412510000|2021-12-02 02:35:10|90671.9|90621.9|90672.5|90622.5|90673.1|90623.1|90670.3|90620.3|28
1638412520000|2021-12-02 02:35:20|90672.9|90622.9|90673.4|90623.4|90673.6|90623.6|90672.1|90622.1|40
1638412530000|2021-12-02 02:35:30|90672.5|90622.5|90700.7|90650.7|90701.4|90651.4|90672.5|90622.5|37
1638412540000|2021-12-02 02:35:40|90701.6|90651.6|90726.3|90676.3|90735.1|90677.9|90701.3|90651.3|36
1638412550000|2021-12-02 02:35:50|90724.9|90674.9|90732.3|90682.3|90741.9|90688.5|90724.8|90669.4|44
1638412560000|2021-12-02 02:36:00|90731.9|90681.9|90736.1|90686.1|90739.6|90689.6|90729.7|90679.7|30
1638412570000|2021-12-02 02:36:10|90736.7|90686.7|90697.9|90647.9|90736.7|90686.7|90697.9|90647.2|55
1638412580000|2021-12-02 02:36:20|90695.4|90645.4|90679.9|90629.9|90698.7|90648.7|90678.7|90621.3|61
1638412590000|2021-12-02 02:36:30|90681|90631|90674|90624|90681|90631|90672.2|90622.2|33
1638412600000|2021-12-02 02:36:40|90675.7|90625.7|90672.7|90622.7|90675.7|90625.7|90670.5|90620.5|37
1638412610000|2021-12-02 02:36:50|90672.6|90622.6|90693.9|90618.1|90700.5|90631.7|90672.2|90610.6|56
1638412620000|2021-12-02 02:37:00|90693.1|90618.9|90693.3|90621.4|90695.1|90633.5|90682.6|90615.7|37
1638412630000|2021-12-02 02:37:10|90694.5|90621.3|90695.7|90621.7|90698|90623.6|90693.6|90617.2|23
1638412640000|2021-12-02 02:37:20|90695.1|90622.5|90718.4|90645.9|90719.7|90648.9|90690.3|90622.5|38
1638412650000|2021-12-02 02:37:30|90706.7|90656.7|90741.7|90667.2|90747.5|90689.3|90706.7|90640.2|55
1638412660000|2021-12-02 02:37:40|90739.9|90664.4|90740.5|90667.2|90742.2|90678.7|90725.2|90662.5|50
1638412670000|2021-12-02 02:37:50|90739.9|90668|90743.4|90672.2|90743.4|90682.1|90728.5|90667.3|49
1638412680000|2021-12-02 02:38:00|90731.4|90681.4|90739|90668.3|90741|90683.4|90731|90667.4|32
1638412690000|2021-12-02 02:38:10|90738.9|90668.2|90723.7|90673.7|90738.9|90675.7|90722.4|90668.2|48
1638412700000|2021-12-02 02:38:20|90723.8|90673.8|90720.9|90670.9|90723.8|90673.8|90719.3|90669.3|35
1638412710000|2021-12-02 02:38:30|90721.1|90671.1|90708.9|90658.9|90722.3|90672.3|90704.4|90645.3|46
1638412720000|2021-12-02 02:38:40|90709.2|90659.2|90707.9|90657.9|90709.7|90659.7|90707.8|90657.8|43
1638412730000|2021-12-02 02:38:50|90708.4|90658.4|90726.3|90676.3|90728|90678|90708.4|90658.4|38
1638412740000|2021-12-02 02:39:00|90727.9|90677.9|90721.6|90671.6|90728.9|90678.9|90721.6|90671.6|42
1638412750000|2021-12-02 02:39:10|90721.3|90671.3|90718.5|90668.5|90721.5|90671.5|90716|90666|42
1638412760000|2021-12-02 02:39:20|90718.8|90668.8|90696.4|90646.4|90724.9|90669.2|90696.4|90634.2|57
1638412770000|2021-12-02 02:39:30|90696.7|90646.7|90692.3|90642.3|90697|90647|90689.7|90639.7|40
1638412780000|2021-12-02 02:39:40|90693|90643|90694.5|90644.5|90695.6|90645.6|90693|90643|32
1638412790000|2021-12-02 02:39:50|90694.6|90644.6|90686|90636|90695.1|90645.1|90685.8|90635.8|32
1638412800000|2021-12-02 02:40:00|90687.7|90637.7|90688.4|90638.4|90689.5|90639.5|90686.7|90636.7|38
1638412810000|2021-12-02 02:40:10|90688.3|90638.3|90702.8|90632.6|90702.8|90642.3|90686.8|90626.3|32
1638412820000|2021-12-02 02:40:20|90692.6|90642.6|90690.8|90640.8|90692.6|90642.6|90690.1|90640.1|31
1638412830000|2021-12-02 02:40:30|90690.9|90640.9|90722.7|90672.7|90723.9|90673.9|90690.6|90638.9|44
1638412840000|2021-12-02 02:40:40|90722.9|90672.9|90736.8|90686.8|90736.8|90686.8|90722.8|90672.8|50
1638412850000|2021-12-02 02:40:50|90737|90687|90734.3|90684.3|90737|90687|90733|90683|41
1638412860000|2021-12-02 02:41:00|90734.4|90684.4|90730.4|90680.4|90735.3|90685.3|90730.4|90680.4|33
1638412870000|2021-12-02 02:41:10|90731|90681|90712.5|90662.5|90731.6|90681.6|90712.5|90662.5|38
1638412880000|2021-12-02 02:41:20|90712.3|90662.3|90711.4|90661.4|90714.1|90664.1|90710.4|90660.4|27
1638412890000|2021-12-02 02:41:30|90711.1|90661.1|90681.3|90631.3|90711.1|90661.1|90681.2|90631.2|45
1638412900000|2021-12-02 02:41:40|90681.9|90631.9|90685.7|90635.7|90686.5|90636.5|90681.7|90631.7|25
1638412910000|2021-12-02 02:41:50|90685.9|90635.9|90686.3|90636.3|90686.4|90636.4|90685.9|90635.9|15
1638412920000|2021-12-02 02:42:00|90686.2|90636.2|90690.7|90640.7|90700.6|90641.1|90686.1|90629.6|17
1638412930000|2021-12-02 02:42:10|90691|90641|90694|90644|90704.2|90644|90690.8|90632.9|29
1638412940000|2021-12-02 02:42:20|90694.3|90644.3|90696.6|90646.6|90710.1|90649.5|90693.4|90640.1|44
1638412950000|2021-12-02 02:42:30|90696.3|90646.3|90690.8|90640.8|90696.5|90646.5|90686.6|90636.6|26
1638412960000|2021-12-02 02:42:40|90690.9|90640.9|90688.7|90638.7|90700.2|90641.2|90688.1|90630|27
1638412970000|2021-12-02 02:42:50|90699.5|90628.1|90689|90639|90699.5|90639.9|90687|90628.1|31
1638412980000|2021-12-02 02:43:00|90689.2|90639.2|90689.7|90639.7|90690.3|90640.3|90688.5|90638.5|38
1638412990000|2021-12-02 02:43:10|90689.5|90639.5|90691.5|90641.5|90691.5|90641.5|90689.3|90639.3|40
1638413000000|2021-12-02 02:43:20|90691|90641|90698.7|90648.7|90710.7|90651.1|90690.9|90639.2|38
1638413010000|2021-12-02 02:43:30|90698.9|90648.9|90699.8|90649.8|90699.8|90649.8|90698.8|90648.8|24
1638413020000|2021-12-02 02:43:40|90699.9|90649.9|90697.3|90647.3|90699.9|90649.9|90697.3|90647.3|13
1638413030000|2021-12-02 02:43:50|90697|90647|90694.7|90644.7|90705|90647|90693.8|90634.7|22
1638413040000|2021-12-02 02:44:00|90693.8|90643.8|90689.3|90639.3|90704.5|90645.6|90687.3|90634.4|53
1638413050000|2021-12-02 02:44:10|90699.6|90629.6|90689.2|90639.2|90700.3|90639.7|90686.9|90629.4|45
1638413060000|2021-12-02 02:44:20|90688.8|90638.8|90689.6|90639.6|90689.6|90639.6|90687.3|90637.3|48
1638413070000|2021-12-02 02:44:30|90690|90640|90689.2|90639.2|90690.2|90640.2|90687.9|90637.9|32
1638413080000|2021-12-02 02:44:40|90689.1|90639.1|90708.3|90637.9|90708.3|90647.2|90689|90637.9|48
1638413090000|2021-12-02 02:44:50|90697.6|90647.6|90697.7|90647.7|90709.1|90648.2|90695.5|90636|54
1638413100000|2021-12-02 02:45:00|90697.9|90647.9|90699.2|90649.2|90699.7|90649.7|90697.1|90647.1|42
1638413110000|2021-12-02 02:45:10|90699.1|90649.1|90698.9|90648.9|90709.5|90650.1|90698.7|90639.2|21
1638413120000|2021-12-02 02:45:20|90699.1|90649.1|90697.8|90647.8|90711.5|90649.1|90697.4|90636.8|17
1638413130000|2021-12-02 02:45:30|90697.6|90647.6|90696.2|90646.2|90706.6|90647.6|90695.2|90635.8|26
1638413140000|2021-12-02 02:45:40|90697|90647|90697|90647|90709.3|90648.8|90697|90636.6|43
1638413150000|2021-12-02 02:45:50|90696.9|90646.9|90702.1|90652.1|90702.1|90652.1|90696.7|90646.7|24
1638413160000|2021-12-02 02:46:00|90701.8|90651.8|90700.4|90650.4|90702|90652|90700.2|90650.2|15
1638413170000|2021-12-02 02:46:10|90700.7|90650.7|90697.2|90647.2|90711.4|90650.9|90697.1|90640.9|20
1638413180000|2021-12-02 02:46:20|90696.7|90646.7|90696.9|90646.9|90709.2|90647.5|90695.8|90637|31
1638413190000|2021-12-02 02:46:30|90696.6|90646.6|90697.2|90647.2|90697.2|90647.2|90695.5|90645.5|25
1638413200000|2021-12-02 02:46:40|90696.7|90646.7|90696.5|90646.5|90698.6|90648.6|90696.4|90646.4|34
1638413210000|2021-12-02 02:46:50|90697.1|90647.1|90696.2|90646.2|90707.8|90647.6|90695.4|90637.2|30
1638413220000|2021-12-02 02:47:00|90696|90646|90704.3|90633.8|90706.5|90646.4|90692.8|90633.5|42
1638413230000|2021-12-02 02:47:10|90694.1|90644.1|90694|90644|90705.4|90644.6|90692.6|90633.3|19
1638413240000|2021-12-02 02:47:20|90703.7|90633.7|90694.1|90644.1|90705|90645.6|90692.4|90633.1|24
1638413250000|2021-12-02 02:47:30|90694.4|90644.4|90695.1|90645.1|90695.7|90645.7|90694.1|90644.1|15
1638413260000|2021-12-02 02:47:40|90693.8|90643.8|90696.1|90646.1|90696.1|90646.1|90693.6|90643.6|33
1638413270000|2021-12-02 02:47:50|90695.9|90645.9|90697|90647|90697|90647|90695.5|90645.5|14
1638413280000|2021-12-02 02:48:00|90696.6|90646.6|90695.3|90645.3|90696.6|90646.6|90694.7|90644.7|21
1638413290000|2021-12-02 02:48:10|90695.2|90645.2|90696.3|90646.3|90707.2|90646.4|90694.9|90635|12
1638413300000|2021-12-02 02:48:20|90706.4|90635.4|90696.6|90646.6|90707.9|90646.6|90696.5|90634.6|7
1638413310000|2021-12-02 02:48:30|90696.5|90646.5|90697.1|90647.1|90697.1|90647.1|90694.9|90644.9|23
1638413320000|2021-12-02 02:48:40|90697.4|90647.4|90697.1|90647.1|90709.3|90648.8|90696.6|90637.7|22
1638413330000|2021-12-02 02:48:50|90697.7|90647.7|90698.2|90648.2|90708.9|90648.2|90695.2|90636.9|18
1638413340000|2021-12-02 02:49:00|90697.3|90647.3|90694.1|90644.1|90708.3|90647.4|90694|90636|31
1638413350000|2021-12-02 02:49:10|90693.7|90643.7|90694.3|90644.3|90695.3|90645.3|90692.9|90642.9|28
1638413360000|2021-12-02 02:49:20|90693.7|90643.7|90695.3|90645.3|90695.9|90645.9|90693.7|90643.7|26
1638413370000|2021-12-02 02:49:30|90695.1|90645.1|90695.8|90645.8|90695.8|90645.8|90694.4|90644.4|26
1638413380000|2021-12-02 02:49:40|90696.2|90646.2|90701.2|90651.2|90701.2|90651.2|90695.8|90645.8|24
1638413390000|2021-12-02 02:49:50|90700.9|90650.9|90702.5|90652.5|90704.1|90654.1|90700.1|90650.1|36
1638413400000|2021-12-02 02:50:00|90701.7|90651.7|90700|90650|90703.2|90653.2|90699.7|90649.7|23
1638413410000|2021-12-02 02:50:10|90700.1|90650.1|90700.5|90650.5|90711.2|90651|90699.9|90640.4|20
1638413420000|2021-12-02 02:50:20|90700.4|90650.4|90698.3|90648.3|90711|90650.5|90698.3|90640.3|20
1638413430000|2021-12-02 02:50:30|90698|90648|90709.7|90639.7|90710|90649.6|90697.7|90639.2|15
1638413440000|2021-12-02 02:50:40|90710.2|90640.1|90699.1|90649.1|90711.3|90650.7|90698.9|90638.5|22
1638413450000|2021-12-02 02:50:50|90698.8|90648.8|90694.4|90644.4|90709.2|90648.8|90694.2|90635.5|16
1638413460000|2021-12-02 02:51:00|90695.1|90645.1|90693.6|90643.6|90704.4|90645.6|90693.3|90633.5|30
1638413470000|2021-12-02 02:51:10|90703.6|90633.3|90693.1|90643.1|90704.4|90643.6|90693|90633.2|17
1638413480000|2021-12-02 02:51:20|90704.3|90632.3|90693.6|90643.6|90704.3|90644|90692.9|90632.3|15
1638413490000|2021-12-02 02:51:30|90693.9|90643.9|90694|90644|90694|90644|90693.2|90643.2|23
1638413500000|2021-12-02 02:51:40|90705|90633.2|90693.6|90643.6|90705.4|90645.2|90691.8|90632.6|8
1638413510000|2021-12-02 02:51:50|90705.9|90632.7|90694.6|90644.6|90706.4|90644.6|90692.8|90631.3|13
1638413520000|2021-12-02 02:52:00|90694.8|90644.8|90692.4|90642.4|90706.8|90644.8|90691.7|90633.7|13
1638413530000|2021-12-02 02:52:10|90691.7|90641.7|90690.1|90640.1|90692.5|90642.5|90689.8|90639.8|21
1638413540000|2021-12-02 02:52:20|90690|90640|90689.9|90639.9|90690|90640|90689.5|90639.5|10
1638413550000|2021-12-02 02:52:30|90690.3|90640.3|90691.7|90641.7|90701.6|90642.7|90688.8|90627.7|25
1638413560000|2021-12-02 02:52:40|90692.2|90642.2|90692.2|90642.2|90692.9|90642.9|90691.6|90641.6|28
1638413570000|2021-12-02 02:52:50|90692.1|90642.1|90691.3|90641.3|90704.7|90644.2|90691|90632.1|22
1638413580000|2021-12-02 02:53:00|90702|90631.8|90691.7|90641.7|90703.8|90643.5|90690.9|90630.4|34
1638413590000|2021-12-02 02:53:10|90691.3|90641.3|90698.6|90648.6|90711.2|90650.3|90691.1|90639.1|46
1638413600000|2021-12-02 02:53:20|90698.8|90648.8|90711.3|90640.7|90711.3|90650.7|90697.9|90638.3|18
1638413610000|2021-12-02 02:53:30|90701|90651|90700.1|90650.1|90712.2|90651.5|90699.8|90640.7|14
1638413620000|2021-12-02 02:53:40|90700|90650|90702.4|90652.4|90714|90653.5|90700|90639.7|25
1638413630000|2021-12-02 02:53:50|90702.1|90652.1|90699.5|90649.5|90712.8|90652.3|90699.5|90642.5|19
1638413640000|2021-12-02 02:54:00|90699.1|90649.1|90707.7|90657.7|90707.8|90657.8|90699.1|90649.1|25
1638413650000|2021-12-02 02:54:10|90707.5|90657.5|90704.6|90654.6|90718.9|90658.1|90704.6|90647.1|19
1638413660000|2021-12-02 02:54:20|90703.9|90653.9|90704.1|90654.1|90714.5|90655.2|90702.9|90643.7|24
1638413670000|2021-12-02 02:54:30|90704.2|90654.2|90716.6|90645.8|90716.6|90655.2|90702.8|90644.3|23
1638413680000|2021-12-02 02:54:40|90705.8|90655.8|90708.6|90658.6|90708.7|90658.7|90705.8|90655.8|27
1638413690000|2021-12-02 02:54:50|90707.3|90657.3|90707.1|90657.1|90708|90658|90706.5|90656.5|21
1638413700000|2021-12-02 02:55:00|90707.5|90657.5|90706.7|90656.7|90707.9|90657.9|90706.6|90656.6|16
1638413710000|2021-12-02 02:55:10|90706.1|90656.1|90717.8|90647.1|90719.4|90658.4|90705.8|90646.6|35
1638413720000|2021-12-02 02:55:20|90707.4|90657.4|90719.8|90649.3|90721.6|90661.2|90706.2|90649.1|42
1638413730000|2021-12-02 02:55:30|90709.5|90659.5|90706.9|90656.9|90725|90661.7|90706.9|90649.7|44
1638413740000|2021-12-02 02:55:40|90706.5|90656.5|90701.8|90651.8|90713.7|90656.8|90701.5|90640.9|44
1638413750000|2021-12-02 02:55:50|90700.9|90650.9|90701.3|90651.3|90711.8|90652.4|90700.3|90640.9|47
1638413760000|2021-12-02 02:56:00|90701.2|90651.2|90707.5|90657.5|90707.6|90657.6|90700.8|90650.8|46
1638413770000|2021-12-02 02:56:10|90707.3|90657.3|90705.9|90655.9|90707.7|90657.7|90703.7|90653.7|35
1638413780000|2021-12-02 02:56:20|90706|90656|90705.5|90655.5|90707.3|90657.3|90705.5|90655.5|38
1638413790000|2021-12-02 02:56:30|90705.4|90655.4|90702.1|90652.1|90706.8|90656.8|90702.1|90652.1|35
1638413800000|2021-12-02 02:56:40|90702.5|90652.5|90704.2|90654.2|90704.4|90654.4|90700.3|90650.3|45
1638413810000|2021-12-02 02:56:50|90704.1|90654.1|90701.5|90651.5|90704.4|90654.4|90701.4|90651.4|41
1638413820000|2021-12-02 02:57:00|90701.4|90651.4|90701.4|90651.4|90701.9|90651.9|90699.9|90649.9|47
1638413830000|2021-12-02 02:57:10|90701.3|90651.3|90700|90650|90712|90652.2|90697.9|90639.5|48
1638413840000|2021-12-02 02:57:20|90700.3|90650.3|90697.9|90647.9|90700.3|90650.3|90697.4|90647.4|31
1638413850000|2021-12-02 02:57:30|90698.4|90648.4|90697|90647|90699.7|90649.7|90696.9|90646.9|53
1638413860000|2021-12-02 02:57:40|90697.4|90647.4|90696.6|90646.6|90698.9|90648.9|90696.6|90646.6|38
1638413870000|2021-12-02 02:57:50|90696.4|90646.4|90696.8|90646.8|90697.5|90647.5|90696.1|90646.1|52
1638413880000|2021-12-02 02:58:00|90696.7|90646.7|90697.7|90647.7|90700|90650|90696.2|90646.2|34
1638413890000|2021-12-02 02:58:10|90697.6|90647.6|90698.1|90648.1|90699.9|90649.9|90696.8|90646.8|48
1638413900000|2021-12-02 02:58:20|90698|90648|90702.8|90652.8|90702.8|90652.8|90697.1|90647.1|29
1638413910000|2021-12-02 02:58:30|90703.3|90653.3|90702.1|90652.1|90703.5|90653.5|90701.3|90651.3|27
1638413920000|2021-12-02 02:58:40|90702.2|90652.2|90702.9|90652.9|90704.1|90654.1|90700.8|90650.8|42
1638413930000|2021-12-02 02:58:50|90703.1|90653.1|90705.7|90655.7|90705.7|90655.7|90702.8|90652.8|41
1638413940000|2021-12-02 02:59:00|90705.3|90655.3|90702.8|90652.8|90705.6|90655.6|90702.5|90652.5|37
1638413950000|2021-12-02 02:59:10|90702.7|90652.7|90706.3|90656.3|90706.3|90656.3|90701.1|90651.1|48
1638413960000|2021-12-02 02:59:20|90705.9|90655.9|90705.6|90655.6|90705.9|90655.9|90704.3|90654.3|33
1638413970000|2021-12-02 02:59:30|90706|90656|90702.8|90652.8|90706.1|90656.1|90702.2|90652.2|26
1638413980000|2021-12-02 02:59:40|90702.7|90652.7|90702.8|90652.8|90703|90653|90700.8|90650.8|36
1638413990000|2021-12-02 02:59:50|90702.6|90652.6|90698|90648|90702.6|90652.6|90695.1|90645.1|46
1638414000000|2021-12-02 03:00:00|90698.1|90648.1|90699.5|90649.5|90699.8|90649.8|90697.8|90647.8|48
1638414010000|2021-12-02 03:00:10|90699.4|90649.4|90696|90646|90699.4|90649.4|90695.3|90645.3|27
1638414020000|2021-12-02 03:00:20|90695.9|90645.9|90695.8|90645.8|90696|90646|90695.1|90645.1|18
1638414030000|2021-12-02 03:00:30|90696.2|90646.2|90697.2|90647.2|90698.9|90648.9|90696.2|90646.2|32
1638414040000|2021-12-02 03:00:40|90697.4|90647.4|90698.2|90648.2|90700.4|90650.4|90697.4|90647.4|20
1638414050000|2021-12-02 03:00:50|90698.7|90648.7|90698.5|90648.5|90699.3|90649.3|90698.3|90648.3|19
1638414060000|2021-12-02 03:01:00|90698.1|90648.1|90695.7|90645.7|90698.2|90648.2|90695.3|90645.3|21
1638414070000|2021-12-02 03:01:10|90695.8|90645.8|90694.7|90644.7|90696.9|90646.9|90694.7|90644.7|21
1638414080000|2021-12-02 03:01:20|90694.9|90644.9|90696.4|90646.4|90697|90647|90694.9|90644.9|13
1638414090000|2021-12-02 03:01:30|90697|90647|90695.9|90645.9|90697.2|90647.2|90695.4|90645.4|18
1638414100000|2021-12-02 03:01:40|90696.1|90646.1|90696.1|90646.1|90696.5|90646.5|90695.7|90645.7|11
1638414110000|2021-12-02 03:01:50|90695.9|90645.9|90694.5|90644.5|90696.3|90646.3|90694.1|90644.1|16
1638414120000|2021-12-02 03:02:00|90694.6|90644.6|90694.4|90644.4|90695|90645|90694.2|90644.2|17
1638414130000|2021-12-02 03:02:10|90694.6|90644.6|90694.8|90644.8|90694.8|90644.8|90694|90644|12
1638414140000|2021-12-02 03:02:20|90694.9|90644.9|90694.7|90644.7|90695.5|90645.5|90694|90644|13
1638414150000|2021-12-02 03:02:30|90694.4|90644.4|90694.3|90644.3|90694.7|90644.7|90693.8|90643.8|14
1638414160000|2021-12-02 03:02:40|90694.1|90644.1|90694.2|90644.2|90694.2|90644.2|90693.2|90643.2|14
1638414170000|2021-12-02 03:02:50|90694.3|90644.3|90694.2|90644.2|90694.4|90644.4|90693.4|90643.4|15
1638414180000|2021-12-02 03:03:00|90693.8|90643.8|90693.7|90643.7|90694.7|90644.7|90692.9|90642.9|22
1638414190000|2021-12-02 03:03:10|90693.2|90643.2|90691.3|90641.3|90693.8|90643.8|90691.3|90641.3|18
1638414200000|2021-12-02 03:03:20|90691.5|90641.5|90690.9|90640.9|90692.3|90642.3|90690.3|90640.3|22
1638414210000|2021-12-02 03:03:30|90690.7|90640.7|90697.5|90647.5|90697.7|90647.7|90690.7|90640.7|27
1638414220000|2021-12-02 03:03:40|90697.9|90647.9|90698|90648|90698.8|90648.8|90696.8|90646.8|38
1638414230000|2021-12-02 03:03:50|90698.4|90648.4|90697.9|90647.9|90698.5|90648.5|90697.9|90647.9|8
1638414240000|2021-12-02 03:04:00|90697.7|90647.7|90700.7|90650.7|90701.5|90651.5|90696.8|90646.8|41
1638414250000|2021-12-02 03:04:10|90700.3|90650.3|90701.8|90651.8|90705.2|90655.2|90700.3|90650.3|39
1638414260000|2021-12-02 03:04:20|90702.1|90652.1|90701.7|90651.7|90702.1|90652.1|90701.1|90651.1|20
1638414270000|2021-12-02 03:04:30|90702|90652|90701.7|90651.7|90702.8|90652.8|90701.6|90651.6|12
1638414280000|2021-12-02 03:04:40|90701.5|90651.5|90698.6|90648.6|90702.9|90652.9|90698.6|90648.6|32
1638414290000|2021-12-02 03:04:50|90699|90649|90700.9|90650.9|90701.1|90651.1|90699|90649|44
1638414300000|2021-12-02 03:05:00|90700.8|90650.8|90700|90650|90701.5|90651.5|90699.8|90649.8|26
1638414310000|2021-12-02 03:05:10|90700.3|90650.3|90701.2|90651.2|90701.5|90651.5|90699.4|90649.4|13
1638414320000|2021-12-02 03:05:20|90701.1|90651.1|90701.2|90651.2|90701.5|90651.5|90700.8|90650.8|9
1638414330000|2021-12-02 03:05:30|90701.1|90651.1|90700.2|90650.2|90701.6|90651.6|90699.2|90649.2|42
1638414340000|2021-12-02 03:05:40|90699.5|90649.5|90698.7|90648.7|90699.6|90649.6|90697.6|90647.6|30
1638414350000|2021-12-02 03:05:50|90698.8|90648.8|90697.7|90647.7|90698.9|90648.9|90697.6|90647.6|36
1638414360000|2021-12-02 03:06:00|90697.8|90647.8|90695.5|90645.5|90697.8|90647.8|90695.1|90645.1|44
1638414370000|2021-12-02 03:06:10|90695.3|90645.3|90695.6|90645.6|90696.9|90646.9|90695.3|90645.3|15
1638414380000|2021-12-02 03:06:20|90695.8|90645.8|90695.6|90645.6|90696|90646|90695.4|90645.4|13
1638414390000|2021-12-02 03:06:30|90695.8|90645.8|90695.6|90645.6|90696.3|90646.3|90695.6|90645.6|9
1638414400000|2021-12-02 03:06:40|90695.2|90645.2|90698.8|90648.8|90699.7|90649.7|90694.9|90644.9|27
1638414410000|2021-12-02 03:06:50|90699.1|90649.1|90698.9|90648.9|90699.2|90649.2|90697.9|90647.9|29
1638414420000|2021-12-02 03:07:00|90698.8|90648.8|90697.6|90647.6|90699.4|90649.4|90697.2|90647.2|23
1638414430000|2021-12-02 03:07:10|90697.7|90647.7|90698.5|90648.5|90699.2|90649.2|90697|90647|28
1638414440000|2021-12-02 03:07:20|90698.7|90648.7|90698.2|90648.2|90699.4|90649.4|90697.7|90647.7|15
1638414450000|2021-12-02 03:07:30|90698.5|90648.5|90698|90648|90698.5|90648.5|90696.7|90646.7|20
1638414460000|2021-12-02 03:07:40|90697.9|90647.9|90697.9|90647.9|90698.5|90648.5|90696.7|90646.7|15
1638414470000|2021-12-02 03:07:50|90698|90648|90697.1|90647.1|90698.5|90648.5|90697|90647|7
1638414480000|2021-12-02 03:08:00|90696.9|90646.9|90697.2|90647.2|90697.5|90647.5|90696.3|90646.3|10
1638414490000|2021-12-02 03:08:10|90697.4|90647.4|90697.5|90647.5|90697.5|90647.5|90696.9|90646.9|6
1638414500000|2021-12-02 03:08:20|90697.4|90647.4|90697.7|90647.7|90697.7|90647.7|90696.1|90646.1|18
1638414510000|2021-12-02 03:08:30|90697.1|90647.1|90696|90646|90697.2|90647.2|90696|90646|14
1638414520000|2021-12-02 03:08:40|90696.7|90646.7|90696.9|90646.9|90696.9|90646.9|90695.6|90645.6|18
1638414530000|2021-12-02 03:08:50|90697.4|90647.4|90697.3|90647.3|90697.4|90647.4|90696.4|90646.4|7
1638414540000|2021-12-02 03:09:00|90696.9|90646.9|90700.3|90650.3|90700.3|90650.3|90696.8|90646.8|29
1638414550000|2021-12-02 03:09:10|90700.1|90650.1|90700.1|90650.1|90701|90651|90699.3|90649.3|26
1638414560000|2021-12-02 03:09:20|90700.4|90650.4|90700.6|90650.6|90701|90651|90700.1|90650.1|15
1638414570000|2021-12-02 03:09:30|90700.5|90650.5|90700.6|90650.6|90701|90651|90699|90649|18
1638414580000|2021-12-02 03:09:40|90700.1|90650.1|90699.6|90649.6|90700.6|90650.6|90699.2|90649.2|22
1638414590000|2021-12-02 03:09:50|90699.7|90649.7|90699.7|90649.7|90700.3|90650.3|90699.2|90649.2|22
1638414600000|2021-12-02 03:10:00|90699.6|90649.6|90700.3|90650.3|90700.3|90650.3|90699.6|90649.6|8
1638414610000|2021-12-02 03:10:10|90700.2|90650.2|90700.1|90650.1|90700.7|90650.7|90699.6|90649.6|14
1638414620000|2021-12-02 03:10:20|90700|90650|90701.4|90651.4|90702.4|90652.4|90700|90650|24
1638414630000|2021-12-02 03:10:30|90701.5|90651.5|90701.7|90651.7|90702.4|90652.4|90701.1|90651.1|17
1638414640000|2021-12-02 03:10:40|90702|90652|90702.3|90652.3|90703.7|90653.7|90701.5|90651.5|26
1638414650000|2021-12-02 03:10:50|90702.4|90652.4|90703.8|90653.8|90704.5|90654.5|90701.2|90651.2|41
1638414660000|2021-12-02 03:11:00|90704.1|90654.1|90701.7|90651.7|90704.1|90654.1|90701.7|90651.7|15
1638414670000|2021-12-02 03:11:10|90701.3|90651.3|90702.3|90652.3|90702.4|90652.4|90701.3|90651.3|19
1638414680000|2021-12-02 03:11:20|90702.2|90652.2|90702.5|90652.5|90704.3|90654.3|90701.5|90651.5|18
1638414690000|2021-12-02 03:11:30|90702.8|90652.8|90703.3|90653.3|90703.8|90653.8|90702.3|90652.3|15
1638414700000|2021-12-02 03:11:40|90703.6|90653.6|90704.2|90654.2|90704.2|90654.2|90703.3|90653.3|15
1638414710000|2021-12-02 03:11:50|90704|90654|90701.9|90651.9|90704.1|90654.1|90700.8|90650.8|20
1638414720000|2021-12-02 03:12:00|90701.1|90651.1|90702.6|90652.6|90703|90653|90701.1|90651.1|13
1638414730000|2021-12-02 03:12:10|90702.7|90652.7|90703.4|90653.4|90703.6|90653.6|90702.5|90652.5|13
1638414740000|2021-12-02 03:12:20|90703.6|90653.6|90702.2|90652.2|90704.2|90654.2|90702.1|90652.1|13
1638414750000|2021-12-02 03:12:30|90702|90652|90700.8|90650.8|90702|90652|90700.7|90650.7|24
1638414760000|2021-12-02 03:12:40|90700.7|90650.7|90700.9|90650.9|90701.1|90651.1|90700.3|90650.3|13
1638414770000|2021-12-02 03:12:50|90700.4|90650.4|90700.3|90650.3|90700.8|90650.8|90699.8|90649.8|13
1638414780000|2021-12-02 03:13:00|90700.1|90650.1|90700.3|90650.3|90700.3|90650.3|90699.2|90649.2|15
1638414790000|2021-12-02 03:13:10|90700.2|90650.2|90699.9|90649.9|90700.5|90650.5|90699.4|90649.4|5
1638414800000|2021-12-02 03:13:20|90698.9|90648.9|90699.6|90649.6|90700|90650|90698.9|90648.9|8
1638414810000|2021-12-02 03:13:30|90699.3|90649.3|90699.5|90649.5|90699.8|90649.8|90699.1|90649.1|16
1638414820000|2021-12-02 03:13:40|90699.4|90649.4|90699.5|90649.5|90700.8|90650.8|90699.4|90649.4|16
1638414830000|2021-12-02 03:13:50|90699.2|90649.2|90700.9|90650.9|90701|90651|90699.1|90649.1|10
1638414840000|2021-12-02 03:14:00|90700.7|90650.7|90702.4|90652.4|90702.4|90652.4|90700.1|90650.1|18
1638414850000|2021-12-02 03:14:10|90702.9|90652.9|90703.3|90653.3|90704.5|90654.5|90702.5|90652.5|22
1638414860000|2021-12-02 03:14:20|90703.4|90653.4|90702|90652|90704.3|90654.3|90701.6|90651.6|21
1638414870000|2021-12-02 03:14:30|90701.6|90651.6|90702.6|90652.6|90703.1|90653.1|90701.5|90651.5|16
1638414880000|2021-12-02 03:14:40|90702|90652|90702.1|90652.1|90702.3|90652.3|90701.4|90651.4|13
1638414890000|2021-12-02 03:14:50|90701.9|90651.9|90701.7|90651.7|90702|90652|90700.8|90650.8|12
1638414900000|2021-12-02 03:15:00|90701.6|90651.6|90700.4|90650.4|90701.7|90651.7|90700.2|90650.2|24
1638414910000|2021-12-02 03:15:10|90700.3|90650.3|90700.8|90650.8|90700.9|90650.9|90700.3|90650.3|13
1638414920000|2021-12-02 03:15:20|90700.9|90650.9|90701.1|90651.1|90701.7|90651.7|90700.8|90650.8|16
1638414930000|2021-12-02 03:15:30|90701.3|90651.3|90700.4|90650.4|90701.3|90651.3|90700.1|90650.1|12
1638414940000|2021-12-02 03:15:40|90701.2|90651.2|90702.1|90652.1|90702.2|90652.2|90701.2|90651.2|16
1638414950000|2021-12-02 03:15:50|90701.1|90651.1|90702|90652|90702|90652|90701.1|90651.1|9
1638414960000|2021-12-02 03:16:00|90701.4|90651.4|90701.7|90651.7|90701.7|90651.7|90700.7|90650.7|15
1638414970000|2021-12-02 03:16:10|90701.8|90651.8|90701.1|90651.1|90701.8|90651.8|90700.7|90650.7|14
1638414980000|2021-12-02 03:16:20|90701.4|90651.4|90701.7|90651.7|90701.7|90651.7|90701.3|90651.3|5
1638414990000|2021-12-02 03:16:30|90701.5|90651.5|90701.3|90651.3|90701.7|90651.7|90700.7|90650.7|14
1638415000000|2021-12-02 03:16:40|90701.2|90651.2|90702.4|90652.4|90703.3|90653.3|90701|90651|15
1638415010000|2021-12-02 03:16:50|90702.5|90652.5|90701.5|90651.5|90702.5|90652.5|90700.4|90650.4|16
1638415020000|2021-12-02 03:17:00|90701.6|90651.6|90699.7|90649.7|90701.6|90651.6|90699.1|90649.1|25
1638415030000|2021-12-02 03:17:10|90699.3|90649.3|90700.7|90650.7|90701.7|90651.7|90699.3|90649.3|13
1638415040000|2021-12-02 03:17:20|90700|90650|90698.6|90648.6|90700.5|90650.5|90698.1|90648.1|15
1638415050000|2021-12-02 03:17:30|90698.8|90648.8|90699.4|90649.4|90699.9|90649.9|90697.9|90647.9|13
1638415060000|2021-12-02 03:17:40|90699.5|90649.5|90712.2|90638.1|90715.5|90649.6|90699.2|90636.7|10
1638415070000|2021-12-02 03:17:50|90715.2|90637|90699.9|90649.9|90715.2|90649.9|90698.5|90636.7|26
1638415080000|2021-12-02 03:18:00|90700.2|90650.2|90698.8|90648.8|90710.9|90650.9|90698.6|90639.9|24
1638415090000|2021-12-02 03:18:10|90698.9|90648.9|90695.3|90645.3|90699.2|90649.2|90692.4|90642.4|15
1638415100000|2021-12-02 03:18:20|90695.5|90645.5|90695.8|90645.8|90696.5|90646.5|90695.2|90645.2|20
1638415110000|2021-12-02 03:18:30|90695.9|90645.9|90697.1|90647.1|90699.1|90649.1|90695.9|90645.9|29
1638415120000|2021-12-02 03:18:40|90697.7|90647.7|90690.6|90640.6|90699.8|90649.8|90688.4|90638.4|34
1638415130000|2021-12-02 03:18:50|90691.1|90641.1|90692.1|90642.1|90692.1|90642.1|90688.6|90638.6|31
1638415140000|2021-12-02 03:19:00|90691.6|90641.6|90688.8|90638.8|90691.6|90641.6|90688.8|90638.8|29
1638415150000|2021-12-02 03:19:10|90688.9|90638.9|90686.5|90636.5|90689.4|90639.4|90686.5|90636.5|19
1638415160000|2021-12-02 03:19:20|90686.2|90636.2|90687|90637|90687.9|90637.9|90685.4|90635.4|21
1638415170000|2021-12-02 03:19:30|90687.3|90637.3|90682.7|90632.7|90687.3|90637.3|90680.2|90630.2|30
1638415180000|2021-12-02 03:19:40|90682.6|90632.6|90681.1|90631.1|90683.4|90633.4|90680.4|90630.4|24
1638415190000|2021-12-02 03:19:50|90682.9|90632.9|90681.5|90631.5|90683|90633|90681.3|90631.3|16
1638415200000|2021-12-02 03:20:00|90681.4|90631.4|90677.8|90627.8|90681.7|90631.7|90674.4|90624.4|19
1638415210000|2021-12-02 03:20:10|90679|90629|90677.9|90627.9|90679.4|90629.4|90676|90626|22
1638415220000|2021-12-02 03:20:20|90678.1|90628.1|90677.9|90627.9|90679.3|90629.3|90677.9|90627.9|10
1638415230000|2021-12-02 03:20:30|90678.1|90628.1|90682|90632|90682.6|90632.6|90673.5|90623.5|34
1638415240000|2021-12-02 03:20:40|90683|90633|90686.5|90636.5|90686.5|90636.5|90683|90633|22
1638415250000|2021-12-02 03:20:50|90686.4|90636.4|90685.4|90635.4|90686.9|90636.9|90684.8|90634.8|20
1638415260000|2021-12-02 03:21:00|90685.5|90635.5|90685.3|90635.3|90691.1|90641.1|90677.6|90627.6|29
1638415270000|2021-12-02 03:21:10|90684.2|90634.2|90685.1|90635.1|90685.4|90635.4|90683.5|90633.5|15
1638415280000|2021-12-02 03:21:20|90685.4|90635.4|90684.3|90634.3|90685.4|90635.4|90683.2|90633.2|13
1638415290000|2021-12-02 03:21:30|90683.6|90633.6|90679.8|90629.8|90683.6|90633.6|90675.6|90625.6|50
1638415300000|2021-12-02 03:21:40|90679.9|90629.9|90682|90632|90682|90632|90679.8|90629.8|27
1638415310000|2021-12-02 03:21:50|90682.5|90632.5|90683.7|90633.7|90685.7|90635.7|90681.8|90631.8|31
1638415320000|2021-12-02 03:22:00|90683.8|90633.8|90684.6|90634.6|90684.9|90634.9|90682.9|90632.9|22
1638415330000|2021-12-02 03:22:10|90683.9|90633.9|90685.4|90635.4|90685.8|90635.8|90683.1|90633.1|21
1638415340000|2021-12-02 03:22:20|90685.3|90635.3|90683.3|90633.3|90686.7|90636.7|90683.2|90633.2|21
1638415350000|2021-12-02 03:22:30|90683.8|90633.8|90682.7|90632.7|90684.1|90634.1|90681.9|90631.9|26
1638415360000|2021-12-02 03:22:40|90683.2|90633.2|90681.3|90631.3|90683.2|90633.2|90677.8|90627.8|20
1638415370000|2021-12-02 03:22:50|90679.6|90629.6|90684.4|90634.4|90684.5|90634.5|90679.6|90629.6|27
1638415380000|2021-12-02 03:23:00|90684|90634|90684.3|90634.3|90685.1|90635.1|90683.9|90633.9|14
1638415390000|2021-12-02 03:23:10|90684.6|90634.6|90685.3|90635.3|90687|90637|90684.6|90634.6|18
1638415400000|2021-12-02 03:23:20|90685.8|90635.8|90683|90633|90685.8|90635.8|90681.3|90631.3|26
1638415410000|2021-12-02 03:23:30|90683.5|90633.5|90682.4|90632.4|90683.5|90633.5|90681.5|90631.5|28
1638415420000|2021-12-02 03:23:40|90682.5|90632.5|90682.1|90632.1|90682.6|90632.6|90681.2|90631.2|27
1638415430000|2021-12-02 03:23:50|90682.3|90632.3|90684.5|90634.5|90685.9|90635.9|90682.3|90632.3|30
1638415440000|2021-12-02 03:24:00|90684.1|90634.1|90684.5|90634.5|90686.2|90636.2|90684.1|90634.1|18
1638415450000|2021-12-02 03:24:10|90683.7|90633.7|90683.8|90633.8|90684.1|90634.1|90683.7|90633.7|5
1638415460000|2021-12-02 03:24:20|90683.9|90633.9|90685.1|90635.1|90687.7|90637.7|90682.7|90632.7|22
1638415470000|2021-12-02 03:24:30|90685.5|90635.5|90687.7|90637.7|90688.7|90638.7|90684.9|90634.9|29
1638415480000|2021-12-02 03:24:40|90688.4|90638.4|90691|90641|90691|90641|90688.4|90638.4|19
1638415490000|2021-12-02 03:24:50|90689.9|90639.9|90683.1|90633.1|90696.8|90639.9|90681.5|90623.4|22
1638415500000|2021-12-02 03:25:00|90682.5|90632.5|90685|90635|90697.4|90635.4|90682.5|90622.6|24
1638415510000|2021-12-02 03:25:10|90695.2|90625.1|90696|90625.1|90696.2|90634.6|90683.3|90623.6|27
1638415520000|2021-12-02 03:25:20|90696.5|90624.4|90687.1|90637.1|90697.3|90637.4|90685|90624.4|32
1638415530000|2021-12-02 03:25:30|90687.2|90637.2|90696.6|90622.5|90698.9|90637.6|90684.5|90621.5|16
1638415540000|2021-12-02 03:25:40|90684.9|90634.9|90697.3|90625.1|90698.6|90634.9|90684.1|90623.4|17
1638415550000|2021-12-02 03:25:50|90697.7|90624.9|90698.7|90626.7|90699.4|90626.7|90696.6|90624.5|28
1638415560000|2021-12-02 03:26:00|90697.7|90626.5|90693.3|90621.2|90697.9|90636.1|90684.7|90620.1|26
1638415570000|2021-12-02 03:26:10|90693.5|90620.9|90693.1|90622.5|90696.8|90632.7|90682.7|90620.9|11
1638415580000|2021-12-02 03:26:20|90695.6|90622.3|90696.3|90622.7|90696.8|90623.6|90694|90622|11
1638415590000|2021-12-02 03:26:30|90694.2|90623.1|90695.8|90622.5|90703.1|90623.3|90694.1|90620.9|13
1638415600000|2021-12-02 03:26:40|90697.6|90622|90694.7|90623.9|90698.5|90635.3|90685.3|90620|31
1638415610000|2021-12-02 03:26:50|90695.5|90623.7|90695|90622.8|90696.5|90633.8|90683.1|90621.7|24
1638415620000|2021-12-02 03:27:00|90680.6|90630.6|90680.7|90630.7|90691.2|90631.3|90678.4|90619.3|45
1638415630000|2021-12-02 03:27:10|90681.1|90631.1|90680.7|90630.7|90691.2|90631.7|90680.2|90619.7|22
1638415640000|2021-12-02 03:27:20|90680.9|90630.9|90680.4|90630.4|90681.6|90631.6|90680.4|90630.4|27
1638415650000|2021-12-02 03:27:30|90680.7|90630.7|90682|90632|90684|90634|90679.7|90629.7|24
1638415660000|2021-12-02 03:27:40|90682.3|90632.3|90684.2|90634.2|90686.2|90636.2|90681.8|90631.8|31
1638415670000|2021-12-02 03:27:50|90694.4|90623.8|90685|90635|90697.8|90637.2|90683.9|90623.8|28
1638415680000|2021-12-02 03:28:00|90684.9|90634.9|90727.1|90677.1|90730.1|90679.5|90684.8|90625.1|29
1638415690000|2021-12-02 03:28:10|90726.5|90676.5|90760.1|90688.5|90775.1|90714.7|90726.5|90676.5|62
1638415700000|2021-12-02 03:28:20|90751.4|90701.4|90748|90698|90771.1|90709.3|90748|90682.1|66
1638415710000|2021-12-02 03:28:30|90748.1|90698.1|90755.7|90680.7|90758.3|90698.1|90746.9|90679.7|50
1638415720000|2021-12-02 03:28:40|90755.5|90681.6|90757.7|90680.5|90758.6|90683.4|90754.8|90679.1|26
1638415730000|2021-12-02 03:28:50|90757.2|90680.9|90756.8|90682.5|90757.8|90683.8|90755.4|90680.1|26
1638415740000|2021-12-02 03:29:00|90756.1|90680.2|90747.2|90697.2|90759.8|90697.2|90746.7|90680.2|19
1638415750000|2021-12-02 03:29:10|90747|90697|90757.3|90686.5|90759.3|90697.9|90746.8|90685.1|26
1638415760000|2021-12-02 03:29:20|90757.1|90686.3|90760.3|90688|90761.4|90688.8|90757.1|90686|27
1638415770000|2021-12-02 03:29:30|90760.8|90687.7|90760|90684.6|90760.9|90688.4|90757.2|90681.7|25
1638415780000|2021-12-02 03:29:40|90760.2|90685.2|90760.9|90688.4|90762.2|90699.2|90748.8|90685.1|29
1638415790000|2021-12-02 03:29:50|90763|90689.3|90764.4|90689.5|90764.4|90700|90749.2|90688.6|38
1638415800000|2021-12-02 03:30:00|90764|90690.7|90762.8|90690.9|90764.7|90702.4|90751.3|90690.6|24
1638415810000|2021-12-02 03:30:10|90761.8|90690.8|90750.6|90700.6|90762.9|90702.1|90750.2|90689.9|37
1638415820000|2021-12-02 03:30:20|90750.7|90700.7|90761.6|90689.3|90761.9|90701.3|90750.2|90689.2|18
1638415830000|2021-12-02 03:30:30|90761.7|90690.1|90762.3|90689.8|90763.5|90701.4|90751.4|90688.6|20
1638415840000|2021-12-02 03:30:40|90762|90689.9|90763.7|90688.2|90763.7|90690.8|90760.9|90688.2|21
1638415850000|2021-12-02 03:30:50|90762|90689.3|90760|90688.3|90762.5|90690.9|90760|90686.4|24
1638415860000|2021-12-02 03:31:00|90760.5|90688.4|90762.1|90688.1|90763.3|90700.8|90749.6|90688.1|23
1638415870000|2021-12-02 03:31:10|90763.4|90688.8|90758.7|90685.2|90763.4|90689.9|90757.7|90684.3|16
1638415880000|2021-12-02 03:31:20|90759.9|90684.5|90758.5|90685.8|90761.2|90687.9|90757.9|90684.5|17
1638415890000|2021-12-02 03:31:30|90758.8|90685.3|90761.2|90686.1|90761.2|90686.8|90757.1|90685.3|12
1638415900000|2021-12-02 03:31:40|90760.8|90686.5|90757.4|90687.2|90763.8|90687.6|90757.4|90686.1|9
1638415910000|2021-12-02 03:31:50|90758.8|90687.4|90763.8|90685.5|90765|90687.4|90758.8|90685.3|9
1638415920000|2021-12-02 03:32:00|90763.1|90685.8|90761.4|90684|90763.1|90687.8|90757.9|90682.6|16
1638415930000|2021-12-02 03:32:10|90761.3|90685.1|90761.1|90685.6|90761.9|90685.9|90758.9|90684.6|10
1638415940000|2021-12-02 03:32:20|90761.3|90685.3|90761.3|90690.5|90763.4|90700.1|90746|90685.3|27
1638415950000|2021-12-02 03:32:30|90749.4|90699.4|90759.9|90689.5|90763.9|90703.3|90749|90689.2|26
1638415960000|2021-12-02 03:32:40|90750|90700|90763.5|90691.3|90763.5|90700.7|90750|90690.4|22
1638415970000|2021-12-02 03:32:50|90764.7|90690.6|90764.6|90690.1|90765.1|90700.6|90750.2|90689.8|12
1638415980000|2021-12-02 03:33:00|90765.3|90690|90752.7|90702.7|90765.3|90703.2|90752.3|90690|26
1638415990000|2021-12-02 03:33:10|90752.2|90702.2|90762.1|90690.1|90763.3|90703.1|90748.9|90689.3|29
1638416000000|2021-12-02 03:33:20|90762.6|90690|90750.4|90700.4|90762.6|90701.1|90749.3|90689.4|10
1638416010000|2021-12-02 03:33:30|90751|90701|90753.9|90703.9|90765.6|90703.9|90750.4|90690.7|25
1638416020000|2021-12-02 03:33:40|90765.9|90693.7|90764.7|90693.4|90767.3|90693.9|90764.7|90691|10
1638416030000|2021-12-02 03:33:50|90765.6|90692.7|90758.5|90686.8|90766.2|90700|90747.7|90686.7|33
1638416040000|2021-12-02 03:34:00|90757.2|90686.9|90762|90690.5|90762|90701.1|90749.6|90686.8|24
1638416050000|2021-12-02 03:34:10|90750|90700|90762.5|90690.1|90766.6|90701.1|90750|90689.8|24
1638416060000|2021-12-02 03:34:20|90761.3|90691.3|90762.4|90691.7|90762.9|90701.8|90749|90688|34
1638416070000|2021-12-02 03:34:30|90751.6|90701.6|90761.2|90690.5|90765.5|90701.8|90749.2|90690.2|32
1638416080000|2021-12-02 03:34:40|90750.2|90700.2|90762.9|90690.4|90762.9|90701.2|90750.1|90690.3|13
1638416090000|2021-12-02 03:34:50|90769.1|90690.3|90759.3|90688.7|90769.1|90698|90746.4|90681.8|36
1638416100000|2021-12-02 03:35:00|90759.4|90688.5|90757.5|90687.3|90759.7|90697.8|90745.9|90687.3|24
1638416110000|2021-12-02 03:35:10|90758|90687.5|90747|90697|90758.8|90697.7|90746.9|90687.5|19
1638416120000|2021-12-02 03:35:20|90747.4|90697.4|90758.8|90688.6|90760.1|90697.8|90745.2|90684.6|29
1638416130000|2021-12-02 03:35:30|90748.4|90698.4|90758.4|90688.3|90761.2|90698.8|90748|90687|11
1638416140000|2021-12-02 03:35:40|90747.1|90697.1|90747.9|90697.9|90758.7|90697.9|90746.3|90687.6|9
1638416150000|2021-12-02 03:35:50|90747.7|90697.7|90759.8|90689.7|90762.7|90699.9|90747.2|90687|30
1638416160000|2021-12-02 03:36:00|90749.5|90699.5|90751.1|90701.1|90762.4|90702.2|90748.2|90688|31
1638416170000|2021-12-02 03:36:10|90761.7|90690.8|90759.7|90688.9|90763.2|90701.9|90748.5|90688.9|23
1638416180000|2021-12-02 03:36:20|90759.4|90688.8|90763.6|90688.3|90764.5|90700.4|90750|90688.1|22
1638416190000|2021-12-02 03:36:30|90763.5|90688|90750.5|90700.5|90764|90701|90750.5|90688|25
1638416200000|2021-12-02 03:36:40|90761.3|90690.1|90751.4|90701.4|90764.3|90703.4|90749.7|90689.5|28
1638416210000|2021-12-02 03:36:50|90751.2|90701.2|90750.6|90700.6|90761.7|90702|90750.6|90690.2|18
1638416220000|2021-12-02 03:37:00|90750.7|90700.7|90763|90688|90766.6|90702.2|90749.9|90687.2|24
1638416230000|2021-12-02 03:37:10|90763.4|90688.4|90751.7|90701.7|90765|90701.7|90751|90685.7|12
1638416240000|2021-12-02 03:37:20|90763.1|90691.7|90751.9|90701.9|90763.4|90702.2|90751.3|90690.6|26
1638416250000|2021-12-02 03:37:30|90752|90702|90749.8|90699.8|90762.4|90702|90749.8|90690.2|15
1638416260000|2021-12-02 03:37:40|90750.9|90700.9|90750|90700|90762.6|90702.3|90748.6|90690.8|17
1638416270000|2021-12-02 03:37:50|90750.7|90700.7|90748.1|90698.1|90750.7|90700.7|90746.1|90696.1|33
1638416280000|2021-12-02 03:38:00|90748.2|90698.2|90747.8|90697.8|90748.3|90698.3|90746.3|90696.3|22
1638416290000|2021-12-02 03:38:10|90748.1|90698.1|90749.7|90699.7|90750.4|90700.4|90747.5|90697.5|16
1638416300000|2021-12-02 03:38:20|90749.8|90699.8|90750.7|90700.7|90751|90701|90749.5|90699.5|8
1638416310000|2021-12-02 03:38:30|90751.3|90701.3|90750.1|90700.1|90760.4|90702.6|90748.2|90690.1|23
1638416320000|2021-12-02 03:38:40|90749.9|90699.9|90749.5|90699.5|90751.6|90701.6|90749.2|90699.2|21
1638416330000|2021-12-02 03:38:50|90750.4|90700.4|90762.1|90691.8|90764.4|90702|90750.3|90691|19
1638416340000|2021-12-02 03:39:00|90761.8|90691.7|90749.6|90699.6|90761.8|90701.6|90749.6|90690.2|23
1638416350000|2021-12-02 03:39:10|90749.9|90699.9|90749.9|90699.9|90751.1|90701.1|90749.6|90699.6|18
1638416360000|2021-12-02 03:39:20|90750.2|90700.2|90749.6|90699.6|90763|90701.7|90749.6|90692|31
1638416370000|2021-12-02 03:39:30|90749.7|90699.7|90749.6|90699.6|90751.2|90701.2|90749.4|90699.4|18
1638416380000|2021-12-02 03:39:40|90750.3|90700.3|90750.3|90700.3|90751.1|90701.1|90748.4|90698.4|27
1638416390000|2021-12-02 03:39:50|90750.7|90700.7|90750.6|90700.6|90751.3|90701.3|90750.1|90700.1|13
1638416400000|2021-12-02 03:40:00|90751.3|90701.3|90748.8|90698.8|90751.3|90701.3|90747.2|90697.2|21
1638416410000|2021-12-02 03:40:10|90748.5|90698.5|90749.2|90699.2|90761.5|90700.3|90748.5|90689.3|30
1638416420000|2021-12-02 03:40:20|90748.2|90698.2|90748.8|90698.8|90763.9|90699.9|90748|90688.2|17
1638416430000|2021-12-02 03:40:30|90760.3|90689|90749.9|90699.9|90760.3|90700|90749.2|90689|7
1638416440000|2021-12-02 03:40:40|90750.1|90700.1|90749.4|90699.4|90750.3|90700.3|90747.9|90697.9|20
1638416450000|2021-12-02 03:40:50|90749.2|90699.2|90747.6|90697.6|90763.3|90700.6|90746.8|90690.6|27
1638416460000|2021-12-02 03:41:00|90759.3|90689|90748.7|90698.7|90759.3|90699|90748.1|90689|24
1638416470000|2021-12-02 03:41:10|90762.5|90690|90748.7|90698.7|90762.6|90699.7|90745.6|90689.6|29
1638416480000|2021-12-02 03:41:20|90749.1|90699.1|90747.3|90697.3|90749.6|90699.6|90747.3|90697.3|17
1638416490000|2021-12-02 03:41:30|90748|90698|90751.2|90701.2|90751.2|90701.2|90747.4|90697.4|14
1638416500000|2021-12-02 03:41:40|90768|90690.9|90749.3|90699.3|90770|90700.4|90748.7|90688.7|14
1638416510000|2021-12-02 03:41:50|90750.3|90700.3|90749.7|90699.7|90750.3|90700.3|90747.5|90697.5|12
1638416520000|2021-12-02 03:42:00|90750.2|90700.2|90750.4|90700.4|90764.4|90701|90748.7|90691.1|20
1638416530000|2021-12-02 03:42:10|90750.7|90700.7|90749.4|90699.4|90750.7|90700.7|90748.5|90698.5|12
1638416540000|2021-12-02 03:42:20|90747.9|90697.9|90749.4|90699.4|90749.4|90699.4|90747.9|90697.9|15
1638416550000|2021-12-02 03:42:30|90750.2|90700.2|90767.2|90690.1|90767.7|90703.9|90750.2|90690.1|18
1638416560000|2021-12-02 03:42:40|90767.1|90690.6|90750.7|90700.7|90767.1|90701.2|90748|90689.8|10
1638416570000|2021-12-02 03:42:50|90750.9|90700.9|90761.4|90690.6|90764.6|90700.9|90750.5|90689.9|8
1638416580000|2021-12-02 03:43:00|90762|90690|90749|90699|90762|90701.5|90748.3|90690|8
1638416590000|2021-12-02 03:43:10|90749.1|90699.1|90749.6|90699.6|90770.9|90703.2|90748.5|90688.7|13
1638416600000|2021-12-02 03:43:20|90750.4|90700.4|90761.6|90690.4|90761.6|90700.5|90748.3|90690.4|12
1638416610000|2021-12-02 03:43:30|90760.7|90690|90750.8|90700.8|90761.4|90701|90749.6|90689.9|11
1638416620000|2021-12-02 03:43:40|90749.9|90699.9|90751.9|90701.9|90762.8|90701.9|90749.3|90690.7|14
1638416630000|2021-12-02 03:43:50|90762.2|90691.6|90749.1|90699.1|90762.2|90701.9|90748.9|90691.6|17
1638416640000|2021-12-02 03:44:00|90748.5|90698.5|90749.2|90699.2|90752.7|90702.7|90747.1|90697.1|34
1638416650000|2021-12-02 03:44:10|90749.9|90699.9|90748.6|90698.6|90749.9|90699.9|90747.1|90697.1|24
1638416660000|2021-12-02 03:44:20|90748.8|90698.8|90749|90699|90761.3|90699|90747.8|90689.5|10
1638416670000|2021-12-02 03:44:30|90749.1|90699.1|90747.2|90697.2|90761|90700.5|90747.2|90688.4|26
1638416680000|2021-12-02 03:44:40|90749.1|90699.1|90749.6|90699.6|90750.4|90700.4|90749.1|90699.1|25
1638416690000|2021-12-02 03:44:50|90749.7|90699.7|90747.8|90697.8|90750|90700|90747.8|90697.8|21
1638416700000|2021-12-02 03:45:00|90762|90690.2|90748.8|90698.8|90764|90700.2|90745.8|90690.2|21
1638416710000|2021-12-02 03:45:10|90749.6|90699.6|90750.4|90700.4|90750.8|90700.8|90747.6|90697.6|23
1638416720000|2021-12-02 03:45:20|90750.2|90700.2|90748.2|90698.2|90764.1|90702.1|90747.6|90693.6|35
1638416730000|2021-12-02 03:45:30|90748.4|90698.4|90749.9|90699.9|90749.9|90699.9|90748.1|90698.1|16
1638416740000|2021-12-02 03:45:40|90749.7|90699.7|90749.7|90699.7|90750.1|90700.1|90748.8|90698.8|20
1638416750000|2021-12-02 03:45:50|90750.1|90700.1|90745.4|90695.4|90766.3|90700.1|90744.5|90689.9|20
1638416760000|2021-12-02 03:46:00|90745.7|90695.7|90744.1|90694.1|90745.7|90695.7|90743.4|90693.4|17
1638416770000|2021-12-02 03:46:10|90756.2|90684.6|90756|90684.3|90760.8|90686|90755.2|90683.1|16
1638416780000|2021-12-02 03:46:20|90744.2|90694.2|90744|90694|90744.6|90694.6|90743.5|90693.5|28
1638416790000|2021-12-02 03:46:30|90744.5|90694.5|90744.1|90694.1|90745|90695|90743.6|90693.6|20
1638416800000|2021-12-02 03:46:40|90759.9|90686|90744|90694|90760.1|90694.5|90742.5|90682.3|17
1638416810000|2021-12-02 03:46:50|90755.6|90684.1|90744|90694|90755.6|90695.1|90743.3|90684.1|14
1638416820000|2021-12-02 03:47:00|90742.1|90692.1|90747.8|90697.8|90754.2|90698.6|90742.1|90683.4|28
1638416830000|2021-12-02 03:47:10|90747.7|90697.7|90748.3|90698.3|90749.5|90699.5|90747.4|90697.4|21
1638416840000|2021-12-02 03:47:20|90748.7|90698.7|90748.8|90698.8|90749.6|90699.6|90747.9|90697.9|23
1638416850000|2021-12-02 03:47:30|90762|90690.9|90749|90699|90762.4|90700.9|90748.9|90690.1|30
1638416860000|2021-12-02 03:47:40|90749.7|90699.7|90748.8|90698.8|90749.7|90699.7|90748.8|90698.8|14
1638416870000|2021-12-02 03:47:50|90748.9|90698.9|90750.5|90700.5|90767.8|90701.5|90748.4|90687.4|30
1638416880000|2021-12-02 03:48:00|90762.1|90689.9|90750.8|90700.8|90763.4|90701.3|90750.4|90689.9|19
1638416890000|2021-12-02 03:48:10|90761.8|90690.8|90749.7|90699.7|90764.5|90702.3|90748.6|90690.8|29
1638416900000|2021-12-02 03:48:20|90750.1|90700.1|90749.5|90699.5|90750.3|90700.3|90749.1|90699.1|8
1638416910000|2021-12-02 03:48:30|90749.3|90699.3|90750.4|90700.4|90750.6|90700.6|90748.5|90698.5|26
1638416920000|2021-12-02 03:48:40|90749.8|90699.8|90748.8|90698.8|90750.2|90700.2|90748.3|90698.3|18
1638416930000|2021-12-02 03:48:50|90749|90699|90750.1|90700.1|90751|90701|90746.4|90696.4|19
1638416940000|2021-12-02 03:49:00|90750.6|90700.6|90750.5|90700.5|90762.9|90701.4|90748.3|90690.4|37
1638416950000|2021-12-02 03:49:10|90751.9|90701.9|90749.5|90699.5|90751.9|90701.9|90749.5|90699.5|15
1638416960000|2021-12-02 03:49:20|90750.4|90700.4|90750.1|90700.1|90761.8|90701.6|90748.8|90691|18
1638416970000|2021-12-02 03:49:30|90748.9|90698.9|90750|90700|90751|90701|90747.8|90697.8|20
1638416980000|2021-12-02 03:49:40|90748.9|90698.9|90750.5|90700.5|90761.9|90701.7|90748.9|90689.8|8
1638416990000|2021-12-02 03:49:50|90749.5|90699.5|90749.8|90699.8|90751.6|90701.6|90748.8|90698.8|20
1638417000000|2021-12-02 03:50:00|90750.5|90700.5|90749.8|90699.8|90751.8|90701.8|90749.1|90699.1|23
1638417010000|2021-12-02 03:50:10|90749.7|90699.7|90750.8|90700.8|90751.3|90701.3|90749.7|90699.7|16
1638417020000|2021-12-02 03:50:20|90750.9|90700.9|90749.7|90699.7|90752.4|90702.4|90748|90698|13
1638417030000|2021-12-02 03:50:30|90751.3|90701.3|90751.4|90701.4|90752.1|90702.1|90750.4|90700.4|13
1638417040000|2021-12-02 03:50:40|90751.9|90701.9|90749|90699|90751.9|90701.9|90747.9|90697.9|29
1638417050000|2021-12-02 03:50:50|90749.1|90699.1|90749.7|90699.7|90750.3|90700.3|90746.9|90696.9|27
1638417060000|2021-12-02 03:51:00|90749.8|90699.8|90748.4|90698.4|90750.3|90700.3|90748.4|90698.4|16
1638417070000|2021-12-02 03:51:10|90748.9|90698.9|90748|90698|90748.9|90698.9|90746.7|90696.7|15
1638417080000|2021-12-02 03:51:20|90748.7|90698.7|90747.7|90697.7|90749.2|90699.2|90745|90695|15
1638417090000|2021-12-02 03:51:30|90749.1|90699.1|90748.9|90698.9|90749.7|90699.7|90747.2|90697.2|19
1638417100000|2021-12-02 03:51:40|90749.3|90699.3|90749.4|90699.4|90750.1|90700.1|90748|90698|15
1638417110000|2021-12-02 03:51:50|90749.9|90699.9|90748.5|90698.5|90750.9|90700.9|90747.4|90697.4|18
1638417120000|2021-12-02 03:52:00|90748.3|90698.3|90748.9|90698.9|90749.7|90699.7|90747.7|90697.7|18
1638417130000|2021-12-02 03:52:10|90749.1|90699.1|90750.1|90700.1|90750.6|90700.6|90748.3|90698.3|23
1638417140000|2021-12-02 03:52:20|90750.4|90700.4|90749.8|90699.8|90750.4|90700.4|90748.8|90698.8|9
1638417150000|2021-12-02 03:52:30|90750.4|90700.4|90750.4|90700.4|90751.3|90701.3|90747.9|90697.9|24
1638417160000|2021-12-02 03:52:40|90750.2|90700.2|90748.8|90698.8|90752|90702|90748.5|90698.5|14
1638417170000|2021-12-02 03:52:50|90749.8|90699.8|90749.3|90699.3|90750.9|90700.9|90749.1|90699.1|24
1638417180000|2021-12-02 03:53:00|90749.4|90699.4|90750.5|90700.5|90750.5|90700.5|90748.9|90698.9|17
1638417190000|2021-12-02 03:53:10|90750.7|90700.7|90748.8|90698.8|90751.6|90701.6|90747.6|90697.6|20
1638417200000|2021-12-02 03:53:20|90748.4|90698.4|90750.2|90700.2|90761.1|90700.2|90748.4|90690.6|15
1638417210000|2021-12-02 03:53:30|90762.4|90690.8|90749.4|90699.4|90764.8|90703|90749.3|90690.8|24
1638417220000|2021-12-02 03:53:40|90750.1|90700.1|90748.7|90698.7|90750.1|90700.1|90748|90698|20
1638417230000|2021-12-02 03:53:50|90749.7|90699.7|90749.2|90699.2|90750.1|90700.1|90749.2|90699.2|13
1638417240000|2021-12-02 03:54:00|90750|90700|90747.8|90697.8|90761|90700.4|90745.4|90688.1|36
1638417250000|2021-12-02 03:54:10|90747.3|90697.3|90747.1|90697.1|90748.6|90698.6|90745.7|90695.7|14
1638417260000|2021-12-02 03:54:20|90748.6|90698.6|90749|90699|90750|90700|90746.3|90696.3|18
1638417270000|2021-12-02 03:54:30|90749.4|90699.4|90748.9|90698.9|90763.6|90699.7|90746.6|90691|23
1638417280000|2021-12-02 03:54:40|90749.6|90699.6|90748.4|90698.4|90750.7|90700.7|90748.4|90698.4|15
1638417290000|2021-12-02 03:54:50|90749.2|90699.2|90748.4|90698.4|90749.7|90699.7|90748.4|90698.4|12
1638417300000|2021-12-02 03:55:00|90748.9|90698.9|90747.1|90697.1|90750.2|90700.2|90746.1|90696.1|36
1638417310000|2021-12-02 03:55:10|90747.4|90697.4|90745.6|90695.6|90747.9|90697.9|90745.6|90695.6|19
1638417320000|2021-12-02 03:55:20|90748.9|90698.9|90749.8|90699.8|90762|90700|90747|90686.1|26
1638417330000|2021-12-02 03:55:30|90750.2|90700.2|90748.6|90698.6|90750.2|90700.2|90748.1|90698.1|24
1638417340000|2021-12-02 03:55:40|90749.1|90699.1|90749.3|90699.3|90749.7|90699.7|90747.8|90697.8|18
1638417350000|2021-12-02 03:55:50|90749.9|90699.9|90748|90698|90750.1|90700.1|90748|90698|17
1638417360000|2021-12-02 03:56:00|90748.6|90698.6|90747.8|90697.8|90750.5|90700.5|90747|90697|18
1638417370000|2021-12-02 03:56:10|90748.4|90698.4|90751.7|90701.7|90751.7|90701.7|90747.1|90697.1|27
1638417380000|2021-12-02 03:56:20|90751.6|90701.6|90748.5|90698.5|90751.6|90701.6|90747.1|90697.1|15
1638417390000|2021-12-02 03:56:30|90746.8|90696.8|90745.2|90695.2|90749.7|90699.7|90744.7|90694.7|32
1638417400000|2021-12-02 03:56:40|90744.9|90694.9|90744.8|90694.8|90746.6|90696.6|90744.6|90694.6|15
1638417410000|2021-12-02 03:56:50|90745.5|90695.5|90741.9|90691.9|90746.4|90696.4|90741.9|90691.9|17
1638417420000|2021-12-02 03:57:00|90742.5|90692.5|90754.8|90704.8|90767.2|90706.1|90741.6|90691.6|28
1638417430000|2021-12-02 03:57:10|90756|90706|90760.9|90710.9|90768.4|90710.9|90752|90696|50
1638417440000|2021-12-02 03:57:20|90760.7|90710.7|90755.7|90705.7|90770.1|90710.7|90754.3|90696.5|41
1638417450000|2021-12-02 03:57:30|90755.3|90705.3|90756.4|90706.4|90756.7|90706.7|90754.6|90704.6|27
1638417460000|2021-12-02 03:57:40|90756|90706|90758.3|90708.3|90758.8|90708.8|90755.2|90705.2|25
1638417470000|2021-12-02 03:57:50|90759.1|90709.1|90760|90710|90760.2|90710.2|90758.1|90708.1|19
1638417480000|2021-12-02 03:58:00|90760.1|90710.1|90758.6|90708.6|90760.1|90710.1|90758.5|90708.5|12
1638417490000|2021-12-02 03:58:10|90758.5|90708.5|90759.2|90709.2|90769.8|90709.2|90758.5|90698.8|10
1638417500000|2021-12-02 03:58:20|90759|90709|90757.8|90707.8|90759|90709|90756.2|90706.2|28
1638417510000|2021-12-02 03:58:30|90757.5|90707.5|90757.8|90707.8|90758.1|90708.1|90756.8|90706.8|23
1638417520000|2021-12-02 03:58:40|90757.7|90707.7|90756.9|90706.9|90759.2|90709.2|90756.9|90706.9|20
1638417530000|2021-12-02 03:58:50|90757.1|90707.1|90757.4|90707.4|90758.4|90708.4|90756.9|90706.9|22
1638417540000|2021-12-02 03:59:00|90758.3|90708.3|90758.3|90708.3|90759.3|90709.3|90757.5|90707.5|21
1638417550000|2021-12-02 03:59:10|90758.2|90708.2|90757|90707|90759.1|90709.1|90756.2|90706.2|28
1638417560000|2021-12-02 03:59:20|90756.6|90706.6|90758|90708|90758.9|90708.9|90755.8|90705.8|19
1638417570000|2021-12-02 03:59:30|90758.1|90708.1|90759.7|90709.7|90759.7|90709.7|90757.2|90707.2|20
1638417580000|2021-12-02 03:59:40|90759|90709|90758.1|90708.1|90759|90709|90756.6|90706.6|15
1638417590000|2021-12-02 03:59:50|90757.8|90707.8|90758.5|90708.5|90758.5|90708.5|90753.2|90703.2|29
1638417600000|2021-12-02 04:00:00|90757.9|90707.9|90753.8|90703.8|90759.1|90709.1|90751.4|90701.4|37
1638417610000|2021-12-02 04:00:10|90754.6|90704.6|90748.8|90698.8|90754.6|90704.6|90748.3|90698.3|40
1638417620000|2021-12-02 04:00:20|90749.4|90699.4|90750.2|90700.2|90750.4|90700.4|90747.9|90697.9|24
1638417630000|2021-12-02 04:00:30|90750.3|90700.3|90751.8|90701.8|90752.2|90702.2|90749.4|90699.4|32
1638417640000|2021-12-02 04:00:40|90751.9|90701.9|90751.5|90701.5|90752.4|90702.4|90751|90701|21
1638417650000|2021-12-02 04:00:50|90751.7|90701.7|90749.8|90699.8|90752.3|90702.3|90748.1|90698.1|35
1638417660000|2021-12-02 04:01:00|90749.4|90699.4|90752.5|90702.5|90755.2|90705.2|90749.4|90699.4|35
1638417670000|2021-12-02 04:01:10|90752.9|90702.9|90751.9|90701.9|90753.6|90703.6|90751.8|90701.8|23
1638417680000|2021-12-02 04:01:20|90751.8|90701.8|90750.1|90700.1|90762.1|90702.3|90749.8|90690.4|19
1638417690000|2021-12-02 04:01:30|90750|90700|90748.7|90698.7|90750|90700|90748.1|90698.1|23
1638417700000|2021-12-02 04:01:40|90749.3|90699.3|90749.4|90699.4|90749.9|90699.9|90748.8|90698.8|8
1638417710000|2021-12-02 04:01:50|90749.2|90699.2|90740.6|90690.6|90751.4|90699.6|90740|90679.9|37
1638417720000|2021-12-02 04:02:00|90739.5|90689.5|90742.4|90692.4|90742.4|90692.4|90739.4|90689.4|40
1638417730000|2021-12-02 04:02:10|90742.3|90692.3|90740.9|90690.9|90742.3|90692.3|90740.7|90690.7|22
1638417740000|2021-12-02 04:02:20|90741.4|90691.4|90740.4|90690.4|90741.4|90691.4|90738.1|90688.1|24
1638417750000|2021-12-02 04:02:30|90740.9|90690.9|90739.4|90689.4|90748.6|90690.9|90737.6|90678.3|12
1638417760000|2021-12-02 04:02:40|90741.3|90691.3|90737.4|90687.4|90742.3|90692.3|90737|90687|15
1638417770000|2021-12-02 04:02:50|90738.3|90688.3|90738.7|90688.7|90751|90690|90738.2|90678.1|10
1638417780000|2021-12-02 04:03:00|90749.4|90678.9|90739.2|90689.2|90751.4|90690.5|90738.3|90678.3|13
1638417790000|2021-12-02 04:03:10|90739.1|90689.1|90739.4|90689.4|90750.8|90690.4|90739.1|90679.9|16
1638417800000|2021-12-02 04:03:20|90740.1|90690.1|90741.9|90691.9|90751.8|90692.3|90739.1|90680.3|10
1638417810000|2021-12-02 04:03:30|90743.3|90693.3|90754.2|90679.4|90754.2|90693.3|90743.1|90679.4|4
1638417820000|2021-12-02 04:03:40|90754.7|90680.4|90754.4|90683.5|90759|90683.5|90754.4|90680.1|6
1638417830000|2021-12-02 04:03:50|90754.1|90684|90740.5|90690.5|90754.1|90691.7|90740.1|90684|17
1638417840000|2021-12-02 04:04:00|90740.8|90690.8|90740.8|90690.8|90741.7|90691.7|90739.5|90689.5|16
1638417850000|2021-12-02 04:04:10|90741.1|90691.1|90737|90687|90741.3|90691.3|90736.4|90686.4|13
1638417860000|2021-12-02 04:04:20|90737.2|90687.2|90731.4|90681.4|90737.2|90687.2|90729.6|90679.6|31
1638417870000|2021-12-02 04:04:30|90732.9|90682.9|90731.2|90681.2|90732.9|90682.9|90728.5|90678.5|12
1638417880000|2021-12-02 04:04:40|90731.3|90681.3|90728.9|90678.9|90732.1|90682.1|90728.6|90678.6|27
1638417890000|2021-12-02 04:04:50|90729.4|90679.4|90729.8|90679.8|90729.8|90679.8|90727.3|90677.3|12
1638417900000|2021-12-02 04:05:00|90729.2|90679.2|90727.2|90677.2|90729.2|90679.2|90727|90677|16
1638417910000|2021-12-02 04:05:10|90728|90678|90728.4|90678.4|90728.6|90678.6|90726.9|90676.9|12
1638417920000|2021-12-02 04:05:20|90728.2|90678.2|90727.5|90677.5|90728.9|90678.9|90726.1|90676.1|13
1638417930000|2021-12-02 04:05:30|90728.2|90678.2|90727.2|90677.2|90729.6|90679.6|90726.1|90676.1|21
1638417940000|2021-12-02 04:05:40|90727.4|90677.4|90726.1|90676.1|90728.1|90678.1|90725.5|90675.5|26
1638417950000|2021-12-02 04:05:50|90726|90676|90726|90676|90726.9|90676.9|90725.3|90675.3|14
1638417960000|2021-12-02 04:06:00|90726.3|90676.3|90734|90657.6|90737.1|90676.8|90721.8|90657.6|23
1638417970000|2021-12-02 04:06:10|90734.6|90662.7|90723.4|90673.4|90737.1|90673.8|90722.4|90662.7|14
1638417980000|2021-12-02 04:06:20|90723.7|90673.7|90722.7|90672.7|90724|90674|90722.3|90672.3|24
1638417990000|2021-12-02 04:06:30|90722.8|90672.8|90724|90674|90725.3|90675.3|90722.8|90672.8|14
1638418000000|2021-12-02 04:06:40|90736.6|90666.5|90723.8|90673.8|90736.6|90675.7|90723.7|90665.1|13
1638418010000|2021-12-02 04:06:50|90723.6|90673.6|90724.6|90674.6|90736.8|90676.2|90723.6|90666.3|14
1638418020000|2021-12-02 04:07:00|90723.5|90673.5|90721.4|90671.4|90732.9|90674.1|90720.6|90657.8|21
1638418030000|2021-12-02 04:07:10|90721.1|90671.1|90720.6|90670.6|90722.7|90672.7|90720.1|90670.1|20
1638418040000|2021-12-02 04:07:20|90721.4|90671.4|90716.7|90666.7|90721.4|90671.4|90715.6|90665.6|18
1638418050000|2021-12-02 04:07:30|90716.5|90666.5|90717.6|90667.6|90719.1|90669.1|90715.9|90665.9|16
1638418060000|2021-12-02 04:07:40|90718.1|90668.1|90719.6|90669.6|90720.3|90670.3|90718.1|90668.1|21
1638418070000|2021-12-02 04:07:50|90719.5|90669.5|90718.8|90668.8|90719.7|90669.7|90718.5|90668.5|21
1638418080000|2021-12-02 04:08:00|90718.9|90668.9|90717.1|90667.1|90720.8|90670.8|90716.1|90666.1|21
1638418090000|2021-12-02 04:08:10|90715|90665|90707.5|90657.5|90719|90669|90706.5|90656.5|26
1638418100000|2021-12-02 04:08:20|90708.4|90658.4|90708.3|90658.3|90709.2|90659.2|90705.6|90655.6|25
1638418110000|2021-12-02 04:08:30|90708.4|90658.4|90713.6|90663.6|90725.9|90665.7|90708.4|90655.1|23
1638418120000|2021-12-02 04:08:40|90712.7|90662.7|90714.5|90664.5|90715.2|90665.2|90712.7|90662.7|7
1638418130000|2021-12-02 04:08:50|90714.8|90664.8|90714.6|90664.6|90727.5|90666.1|90714.6|90654.6|10
1638418140000|2021-12-02 04:09:00|90714.4|90664.4|90716|90666|90716.8|90666.8|90714|90664|20
1638418150000|2021-12-02 04:09:10|90715.3|90665.3|90715.7|90665.7|90715.9|90665.9|90714.4|90664.4|13
1638418160000|2021-12-02 04:09:20|90717.5|90667.5|90719.2|90669.2|90719.3|90669.3|90716.7|90666.7|18
1638418170000|2021-12-02 04:09:30|90719.3|90669.3|90716.6|90666.6|90719.3|90669.3|90716.4|90666.4|12
1638418180000|2021-12-02 04:09:40|90716.9|90666.9|90717.6|90667.6|90720|90670|90716.9|90666.9|18
1638418190000|2021-12-02 04:09:50|90718.3|90668.3|90719.9|90669.9|90720|90670|90718.3|90668.3|9
1638418200000|2021-12-02 04:10:00|90722.1|90672.1|90719|90669|90731.3|90673.1|90718.6|90660.8|15
1638418210000|2021-12-02 04:10:10|90719.5|90669.5|90719.3|90669.3|90720.3|90670.3|90718.9|90668.9|10
1638418220000|2021-12-02 04:10:20|90720.2|90670.2|90720.9|90670.9|90720.9|90670.9|90719.3|90669.3|10
1638418230000|2021-12-02 04:10:30|90721.5|90671.5|90721.2|90671.2|90721.9|90671.9|90719.5|90669.5|18
1638418240000|2021-12-02 04:10:40|90720.9|90670.9|90720.9|90670.9|90721.4|90671.4|90719.9|90669.9|23
1638418250000|2021-12-02 04:10:50|90721.4|90671.4|90722.9|90672.9|90724.1|90674.1|90719.3|90669.3|22
1638418260000|2021-12-02 04:11:00|90722.4|90672.4|90726.7|90676.7|90727.3|90677.3|90721.7|90671.7|19
1638418270000|2021-12-02 04:11:10|90725.7|90675.7|90726.8|90676.8|90727.1|90677.1|90725.5|90675.5|16
1638418280000|2021-12-02 04:11:20|90727|90677|90726.1|90676.1|90734.6|90677|90723.3|90662.8|15
1638418290000|2021-12-02 04:11:30|90725.7|90675.7|90727.5|90677.5|90727.5|90677.5|90725.2|90675.2|12
1638418300000|2021-12-02 04:11:40|90727.1|90677.1|90723.8|90673.8|90727.1|90677.1|90722.7|90672.7|26
1638418310000|2021-12-02 04:11:50|90724.6|90674.6|90725.5|90675.5|90728.6|90678.6|90724.6|90674.6|24
1638418320000|2021-12-02 04:12:00|90725.2|90675.2|90729.1|90679.1|90729.1|90679.1|90725|90675|19
1638418330000|2021-12-02 04:12:10|90728.8|90678.8|90725.6|90675.6|90730.1|90680.1|90725.6|90675.6|25
1638418340000|2021-12-02 04:12:20|90725.7|90675.7|90728.3|90678.3|90728.9|90678.9|90725.7|90675.7|19
1638418350000|2021-12-02 04:12:30|90727.9|90677.9|90729.5|90679.5|90730.1|90680.1|90727.9|90677.9|22
1638418360000|2021-12-02 04:12:40|90729.9|90679.9|90727.7|90677.7|90730.6|90680.6|90727.7|90677.7|10
1638418370000|2021-12-02 04:12:50|90728.4|90678.4|90733|90683|90733|90683|90727.1|90677.1|22
1638418380000|2021-12-02 04:13:00|90732.8|90682.8|90738.2|90667.6|90739.6|90682.9|90725.2|90665.2|41
1638418390000|2021-12-02 04:13:10|90738.9|90667.3|90731.5|90681.5|90739.4|90682|90727.3|90666.8|35
1638418400000|2021-12-02 04:13:20|90731.7|90681.7|90740.8|90670.1|90740.8|90682.1|90730.1|90670.1|39
1638418410000|2021-12-02 04:13:30|90730.6|90680.6|90731.5|90681.5|90743.4|90682.2|90730.3|90670.8|42
1638418420000|2021-12-02 04:13:40|90731.7|90681.7|90745.5|90675|90747.7|90684.1|90731.4|90672.7|33
1638418430000|2021-12-02 04:13:50|90746|90674.4|90733.9|90683.9|90747.9|90684.3|90733|90673.9|19
1638418440000|2021-12-02 04:14:00|90733.6|90683.6|90732.9|90682.9|90735.1|90685.1|90732.9|90682.9|18
1638418450000|2021-12-02 04:14:10|90733.1|90683.1|90742.9|90671|90746.3|90684|90732.8|90670.8|24
1638418460000|2021-12-02 04:14:20|90741.8|90671.7|90734.8|90684.8|90746.6|90686|90732|90671.7|31
1638418470000|2021-12-02 04:14:30|90734.9|90684.9|90733.1|90683.1|90745.1|90685|90733.1|90673.9|29
1638418480000|2021-12-02 04:14:40|90733.2|90683.2|90732.7|90682.7|90746.7|90683.2|90730.6|90672.3|37
1638418490000|2021-12-02 04:14:50|90732.6|90682.6|90732.1|90682.1|90733.9|90683.9|90732.1|90682.1|29
1638418500000|2021-12-02 04:15:00|90732|90682|90732.5|90682.5|90732.7|90682.7|90731.7|90681.7|15
1638418510000|2021-12-02 04:15:10|90732.4|90682.4|90730|90680|90732.5|90682.5|90729.8|90679.8|22
1638418520000|2021-12-02 04:15:20|90729.7|90679.7|90724.3|90674.3|90730.5|90680.5|90724.3|90674.3|36
1638418530000|2021-12-02 04:15:30|90724|90674|90729.5|90679.5|90729.8|90679.8|90723.8|90673.8|20
1638418540000|2021-12-02 04:15:40|90729.6|90679.6|90729|90679|90729.6|90679.6|90727.7|90677.7|17
1638418550000|2021-12-02 04:15:50|90728|90678|90727.4|90677.4|90738.6|90679.9|90727.4|90667.6|15
1638418560000|2021-12-02 04:16:00|90727.7|90677.7|90731.7|90660.8|90736.2|90677.7|90720.6|90658|42
1638418570000|2021-12-02 04:16:10|90721.7|90671.7|90720.1|90670.1|90740.1|90672.1|90720.1|90656.6|70
1638418580000|2021-12-02 04:16:20|90730.7|90660.7|90733.4|90660.4|90737.4|90670.7|90719.6|90656.8|59
1638418590000|2021-12-02 04:16:30|90732.9|90660.9|90722|90672|90733.3|90674|90722|90660.9|18
1638418600000|2021-12-02 04:16:40|90721.9|90671.9|90722.5|90672.5|90732.7|90672.6|90720.9|90661.9|11
1638418610000|2021-12-02 04:16:50|90732.7|90662.6|90721.1|90671.1|90733.4|90673.7|90720.5|90660.8|20
1638418620000|2021-12-02 04:17:00|90721.2|90671.2|90732.4|90662.4|90737.1|90672.8|90720.1|90660.3|37
1638418630000|2021-12-02 04:17:10|90732.5|90662.5|90721|90671|90733.3|90673|90720.7|90659.6|19
1638418640000|2021-12-02 04:17:20|90720.3|90670.3|90719.7|90669.7|90720.9|90670.9|90719.3|90669.3|23
1638418650000|2021-12-02 04:17:30|90718.6|90668.6|90719.4|90669.4|90720.6|90670.6|90717.9|90667.9|13
1638418660000|2021-12-02 04:17:40|90717.7|90667.7|90720.8|90670.8|90735.6|90672.3|90717.6|90660.7|18
1638418670000|2021-12-02 04:17:50|90721.9|90671.9|90720.3|90670.3|90721.9|90671.9|90718.6|90668.6|11
1638418680000|2021-12-02 04:18:00|90717.9|90667.9|90719.5|90669.5|90733.2|90669.8|90717.9|90658.1|15
1638418690000|2021-12-02 04:18:10|90719.6|90669.6|90717.8|90667.8|90719.6|90669.6|90716.8|90666.8|21
1638418700000|2021-12-02 04:18:20|90717.9|90667.9|90719|90669|90728.7|90670.4|90717.3|90658.2|20
1638418710000|2021-12-02 04:18:30|90719.4|90669.4|90719.9|90669.9|90720|90670|90718.3|90668.3|17
1638418720000|2021-12-02 04:18:40|90720.1|90670.1|90719.5|90669.5|90721.2|90671.2|90718.7|90668.7|14
1638418730000|2021-12-02 04:18:50|90719.2|90669.2|90718.9|90668.9|90720.7|90670.7|90718.8|90668.8|16
1638418740000|2021-12-02 04:19:00|90719.2|90669.2|90721.8|90671.8|90722.5|90672.5|90718.8|90668.8|28
1638418750000|2021-12-02 04:19:10|90722.4|90672.4|90768.2|90696.5|90768.2|90707.1|90719.7|90669.7|49
1638418760000|2021-12-02 04:19:20|90767|90696.3|90768.4|90695.1|90769.8|90706|90754.9|90693.8|51
1638418770000|2021-12-02 04:19:30|90769.3|90695|90768.9|90694.4|90770.5|90695.7|90768.6|90693.9|14
1638418780000|2021-12-02 04:19:40|90769.9|90695.2|90768.9|90695.2|90770.6|90697.5|90767.6|90694.2|41
1638418790000|2021-12-02 04:19:50|90769|90695.3|90766.7|90695.9|90769.9|90706.4|90755.8|90694.1|28
1638418800000|2021-12-02 04:20:00|90756.4|90706.4|90756.2|90706.2|90771.3|90707.6|90755.4|90694.2|31
1638418810000|2021-12-02 04:20:10|90756.8|90706.8|90758.2|90708.2|90770|90708.2|90756.1|90695.6|21
1638418820000|2021-12-02 04:20:20|90757.4|90707.4|90756.7|90706.7|90769.2|90708.3|90756.4|90696.2|22
1638418830000|2021-12-02 04:20:30|90756.9|90706.9|90755.2|90705.2|90768.3|90707.2|90754.6|90698.1|27
1638418840000|2021-12-02 04:20:40|90766.4|90694.8|90764|90693|90766.4|90705.1|90752.9|90690.6|12
1638418850000|2021-12-02 04:20:50|90766.1|90692.7|90753.7|90703.7|90766.1|90704.5|90752.4|90691.2|32
1638418860000|2021-12-02 04:21:00|90753.8|90703.8|90753.2|90703.2|90766.2|90705|90751|90691.3|47
1638418870000|2021-12-02 04:21:10|90752.6|90702.6|90754|90704|90754.4|90704.4|90751.4|90701.4|20
1638418880000|2021-12-02 04:21:20|90754.5|90704.5|90753.9|90703.9|90754.5|90704.5|90753.4|90703.4|12
1638418890000|2021-12-02 04:21:30|90754.3|90704.3|90755.3|90705.3|90755.7|90705.7|90754|90704|14
1638418900000|2021-12-02 04:21:40|90756.2|90706.2|90754.1|90704.1|90756.2|90706.2|90754.1|90704.1|22
1638418910000|2021-12-02 04:21:50|90754.4|90704.4|90754.4|90704.4|90755.1|90705.1|90753.9|90703.9|31
1638418920000|2021-12-02 04:22:00|90754.5|90704.5|90753.6|90703.6|90756|90706|90753.5|90703.5|28
1638418930000|2021-12-02 04:22:10|90754.5|90704.5|90755.7|90705.7|90756|90706|90753.9|90703.9|15
1638418940000|2021-12-02 04:22:20|90755.8|90705.8|90756|90706|90756.1|90706.1|90755.6|90705.6|6
1638418950000|2021-12-02 04:22:30|90756.2|90706.2|90755.4|90705.4|90765.4|90706.7|90754.3|90695.2|25
1638418960000|2021-12-02 04:22:40|90766.5|90695.8|90754.5|90704.5|90766.5|90704.9|90753.9|90695.6|20
1638418970000|2021-12-02 04:22:50|90764.9|90694.7|90765.9|90694.9|90767.6|90705.6|90754.3|90694.7|15
1638418980000|2021-12-02 04:23:00|90755.3|90694.8|90755.3|90705.3|90756.2|90706.2|90754.5|90694.8|30
1638418990000|2021-12-02 04:23:10|90754.8|90704.8|90754|90704|90755.5|90705.5|90754|90704|28
1638419000000|2021-12-02 04:23:20|90754.2|90704.2|90755.8|90705.8|90756.5|90706.5|90752.3|90702.3|29
1638419010000|2021-12-02 04:23:30|90755.3|90705.3|90755.5|90705.5|90756.1|90706.1|90755.3|90705.3|10
1638419020000|2021-12-02 04:23:40|90755.7|90705.7|90759.5|90709.5|90760.5|90710.5|90755.7|90705.7|35
1638419030000|2021-12-02 04:23:50|90759.8|90709.8|90759.5|90709.5|90770|90710.6|90758.1|90699.3|36
1638419040000|2021-12-02 04:24:00|90759.7|90709.7|90766.1|90716.1|90778.7|90718.1|90758.6|90706.5|45
1638419050000|2021-12-02 04:24:10|90777.4|90707|90765.7|90715.7|90778|90717.4|90765.3|90703.3|29
1638419060000|2021-12-02 04:24:20|90766.3|90716.3|90765.4|90715.4|90766.3|90716.3|90764.2|90714.2|26
1638419070000|2021-12-02 04:24:30|90765.5|90715.5|90765.8|90715.8|90767.6|90717.6|90765.5|90715.5|26
1638419080000|2021-12-02 04:24:40|90766|90716|90768.6|90718.6|90769.2|90719.2|90765|90715|36
1638419090000|2021-12-02 04:24:50|90768.7|90718.7|90767.7|90717.7|90768.7|90718.7|90767.2|90717.2|34
1638419100000|2021-12-02 04:25:00|90768.6|90718.6|90767.9|90717.9|90780|90719.2|90767.4|90710|22
1638419110000|2021-12-02 04:25:10|90767.7|90717.7|90768.4|90718.4|90768.8|90718.8|90767.7|90717.7|15
1638419120000|2021-12-02 04:25:20|90768.5|90718.5|90774.2|90724.2|90774.7|90724.7|90768.3|90718.3|28
1638419130000|2021-12-02 04:25:30|90774.6|90724.6|90772.9|90722.9|90775.8|90725.8|90772.6|90722.6|40
1638419140000|2021-12-02 04:25:40|90773.2|90723.2|90774.7|90724.7|90774.8|90724.8|90772.7|90722.7|39
1638419150000|2021-12-02 04:25:50|90775.3|90725.3|90775.2|90725.2|90775.3|90725.3|90774.7|90724.7|13
1638419160000|2021-12-02 04:26:00|90775|90725|90773.7|90723.7|90785|90725|90772.2|90715|25
1638419170000|2021-12-02 04:26:10|90773.4|90723.4|90773.3|90723.3|90773.4|90723.4|90772|90722|21
1638419180000|2021-12-02 04:26:20|90772.9|90722.9|90772.3|90722.3|90772.9|90722.9|90771.6|90721.6|16
1638419190000|2021-12-02 04:26:30|90772.6|90722.6|90773.6|90723.6|90773.6|90723.6|90772.4|90722.4|10
1638419200000|2021-12-02 04:26:40|90773.5|90723.5|90776.3|90726.3|90776.3|90726.3|90773.5|90723.5|21
1638419210000|2021-12-02 04:26:50|90776.5|90726.5|90775.8|90725.8|90776.6|90726.6|90775.4|90725.4|21
1638419220000|2021-12-02 04:27:00|90776.3|90726.3|90776.6|90726.6|90776.7|90726.7|90776|90726|21
1638419230000|2021-12-02 04:27:10|90776.7|90726.7|90776.4|90726.4|90776.9|90726.9|90775|90725|25
1638419240000|2021-12-02 04:27:20|90775.9|90725.9|90778|90728|90778.7|90728.7|90775.5|90725.5|23
1638419250000|2021-12-02 04:27:30|90778.1|90728.1|90777.8|90727.8|90778.5|90728.5|90775.7|90725.7|39
1638419260000|2021-12-02 04:27:40|90778.1|90728.1|90788.8|90718.5|90788.8|90729.1|90777.4|90718.1|34
1638419270000|2021-12-02 04:27:50|90778.4|90728.4|90776.8|90726.8|90790.4|90728.4|90776.8|90716.6|29
1638419280000|2021-12-02 04:28:00|90777.1|90727.1|90778.2|90728.2|90789.4|90728.4|90776.4|90714.1|19
1638419290000|2021-12-02 04:28:10|90778.4|90728.4|90792.4|90719|90797.3|90732.2|90778.3|90718.3|31
1638419300000|2021-12-02 04:28:20|90780.6|90730.6|90784.1|90734.1|90794.5|90734.2|90780.3|90722.9|36
1638419310000|2021-12-02 04:28:30|90795.6|90723.4|90796.8|90725.5|90797.4|90734.2|90784.2|90723.4|26
1638419320000|2021-12-02 04:28:40|90796.4|90725.2|90800.1|90727.6|90801.3|90738.2|90787.8|90725.1|31
1638419330000|2021-12-02 04:28:50|90799.3|90727.5|90798.6|90725.6|90802|90728.2|90798.2|90725.3|28
1638419340000|2021-12-02 04:29:00|90799|90725.3|90797.7|90727.1|90799.6|90737.6|90786.8|90725|28
1638419350000|2021-12-02 04:29:10|90798|90726.8|90799|90725.7|90801.2|90728.4|90797.2|90725.3|27
1638419360000|2021-12-02 04:29:20|90799.6|90725.4|90799.7|90727.4|90799.9|90738.3|90787.3|90725.4|17
1638419370000|2021-12-02 04:29:30|90800|90727.1|90797.4|90723.9|90802.3|90727.1|90797|90723.6|27
1638419380000|2021-12-02 04:29:40|90797.6|90723.4|90785.1|90735.1|90798.4|90736.3|90784.7|90722.5|34
1638419390000|2021-12-02 04:29:50|90784.4|90734.4|90797.7|90723|90797.7|90735.3|90784.2|90723|29
1638419400000|2021-12-02 04:30:00|90797.9|90722.7|90796.4|90723|90797.9|90734.3|90783.8|90722.1|34
1638419410000|2021-12-02 04:30:10|90784.1|90734.1|90797.8|90727.4|90798.7|90738.1|90784.1|90722.9|37
1638419420000|2021-12-02 04:30:20|90798.9|90726.9|90796.5|90722.7|90798.9|90737.3|90784.3|90722.7|28
1638419430000|2021-12-02 04:30:30|90801.3|90723|90799.8|90729|90801.3|90739.3|90787.3|90722.1|33
1638419440000|2021-12-02 04:30:40|90789.4|90739.4|90798.2|90727.6|90800.1|90739.8|90787.8|90726.3|25
1638419450000|2021-12-02 04:30:50|90798|90727.7|90797.3|90726.1|90799.7|90737.5|90787.5|90725.5|25
1638419460000|2021-12-02 04:31:00|90797.8|90726|90780.4|90730.4|90801.6|90737.8|90780|90719.9|42
1638419470000|2021-12-02 04:31:10|90780.5|90730.5|90791|90720.1|90794.7|90731.9|90780.5|90716.8|38
1638419480000|2021-12-02 04:31:20|90792.6|90718.4|90792.6|90719.6|90794.2|90731.6|90781.3|90718.4|51
1638419490000|2021-12-02 04:31:30|90792.7|90719|90796.1|90722.7|90796.5|90723.4|90792.7|90719|36
1638419500000|2021-12-02 04:31:40|90795.5|90722.8|90795.8|90720.8|90796.8|90723.6|90793.7|90720.4|27
1638419510000|2021-12-02 04:31:50|90796.9|90719.6|90796.4|90722.2|90799.2|90724.8|90794.4|90719.6|31
1638419520000|2021-12-02 04:32:00|90796.5|90722.3|90794.7|90723.8|90796.8|90734|90783.9|90721|41
1638419530000|2021-12-02 04:32:10|90794.3|90724|90795.2|90722.2|90796.1|90734.2|90783.5|90722.2|33
1638419540000|2021-12-02 04:32:20|90795.1|90722.1|90796.8|90721.5|90796.8|90735.1|90784.1|90721.2|37
1638419550000|2021-12-02 04:32:30|90795.6|90722.2|90794.2|90721.9|90798.3|90733.9|90783.9|90719.8|17
1638419560000|2021-12-02 04:32:40|90795.4|90721.1|90783.6|90733.6|90796.4|90734.7|90783.2|90720.6|39
1638419570000|2021-12-02 04:32:50|90796.7|90723.4|90794|90721.7|90797.7|90723.4|90792.6|90720.5|21
1638419580000|2021-12-02 04:33:00|90795.2|90721.6|90792.8|90720.2|90796|90722.6|90792.4|90719.6|29
1638419590000|2021-12-02 04:33:10|90792.4|90720.6|90793.8|90721|90794.7|90722.1|90791.8|90720.2|31
1638419600000|2021-12-02 04:33:20|90792.6|90721.4|90795.4|90720|90795.4|90732.6|90782.6|90720|23
1638419610000|2021-12-02 04:33:30|90796.3|90719.3|90794.6|90718.1|90797.3|90723.5|90791.9|90718.1|18
1638419620000|2021-12-02 04:33:40|90794.3|90718.6|90795.7|90719.5|90796.5|90731.3|90781.3|90718.6|10
1638419630000|2021-12-02 04:33:50|90798.4|90718.2|90793.4|90721|90798.4|90733.4|90781.9|90718.2|16
1638419640000|2021-12-02 04:34:00|90792.2|90721.7|90794.3|90722|90795.7|90732.1|90782.1|90721.2|15
1638419650000|2021-12-02 04:34:10|90794.5|90723.7|90795.9|90721.9|90796.8|90734.5|90782.5|90720.7|20
1638419660000|2021-12-02 04:34:20|90794.8|90723.2|90783.4|90733.4|90798.9|90733.6|90782.7|90718.8|19
1638419670000|2021-12-02 04:34:30|90796.9|90720.3|90783.7|90733.7|90796.9|90734.7|90782.9|90720.3|18
1638419680000|2021-12-02 04:34:40|90783.2|90733.2|90794.1|90723.5|90797.6|90735.2|90783.2|90721.5|30
1638419690000|2021-12-02 04:34:50|90794.5|90723.2|90783|90733|90795.9|90734|90782.8|90721.8|34
1638419700000|2021-12-02 04:35:00|90782.6|90732.6|90796.8|90724.4|90798.7|90733.7|90782.6|90723.3|48
1638419710000|2021-12-02 04:35:10|90797|90724.7|90785|90735|90800|90735.1|90784.7|90721.3|21
1638419720000|2021-12-02 04:35:20|90796.8|90723.5|90799.1|90725.3|90800.5|90737.5|90784.9|90722.8|34
1638419730000|2021-12-02 04:35:30|90797.8|90725.7|90797.9|90725.3|90798.9|90736.1|90784.8|90723.9|46
1638419740000|2021-12-02 04:35:40|90797.2|90725|90796.4|90721.9|90798|90734.9|90784.5|90721.9|32
1638419750000|2021-12-02 04:35:50|90796.1|90722.4|90783.7|90733.7|90798.6|90734.1|90781.7|90719.2|36
1638419760000|2021-12-02 04:36:00|90783.8|90733.8|90793.7|90722.6|90794.9|90733.8|90781.6|90722.6|26
1638419770000|2021-12-02 04:36:10|90794|90722.5|90795.1|90719.7|90796.6|90722.5|90794|90719.6|9
1638419780000|2021-12-02 04:36:20|90792.7|90720.9|90781.8|90731.8|90794.6|90732.2|90779.7|90718.3|49
1638419790000|2021-12-02 04:36:30|90793.2|90720.8|90794.5|90720.9|90796.4|90721.6|90792.5|90719.4|6
1638419800000|2021-12-02 04:36:40|90795.3|90719.8|90791|90719.8|90795.8|90720.6|90790.8|90717.7|20
1638419810000|2021-12-02 04:36:50|90791.4|90718.7|90792.7|90719.9|90793.9|90720|90791.4|90717.1|22
1638419820000|2021-12-02 04:37:00|90792.2|90720.4|90793.1|90720.1|90794.7|90730.5|90780.5|90717.9|18
1638419830000|2021-12-02 04:37:10|90792.9|90720.4|90792.1|90721.4|90794.5|90731.6|90781.5|90718.4|42
1638419840000|2021-12-02 04:37:20|90791.8|90721|90792.8|90718.6|90794.4|90732.6|90780.9|90718.2|36
1638419850000|2021-12-02 04:37:30|90792.9|90718.9|90794.6|90718.7|90795.3|90719.5|90792|90717.5|19
1638419860000|2021-12-02 04:37:40|90793.7|90719.2|90792.5|90720.9|90795|90721.2|90792.3|90718.3|14
1638419870000|2021-12-02 04:37:50|90793.9|90720.6|90794.2|90719.3|90794.6|90721|90792.8|90719.2|14
1638419880000|2021-12-02 04:38:00|90793.3|90719.9|90777.7|90727.7|90794.5|90727.7|90777.6|90714.8|21
1638419890000|2021-12-02 04:38:10|90777.6|90727.6|90789.7|90715.2|90790.4|90728.5|90776.7|90714.8|37
1638419900000|2021-12-02 04:38:20|90790.4|90715.5|90784.2|90712.1|90792.2|90723.9|90773.8|90711.8|27
1638419910000|2021-12-02 04:38:30|90785.2|90712.6|90773|90723|90786.9|90725.1|90772.4|90710.8|19
1638419920000|2021-12-02 04:38:40|90772.8|90722.8|90781.2|90708|90785.7|90723.8|90772.8|90707.4|46
1638419930000|2021-12-02 04:38:50|90780|90708.8|90780.9|90704.2|90782.5|90708.8|90777|90704|42
1638419940000|2021-12-02 04:39:00|90780.8|90704.3|90781.1|90705.5|90781.7|90708.5|90778.1|90703.9|35
1638419950000|2021-12-02 04:39:10|90781.8|90705.6|90765.7|90715.7|90781.8|90717.3|90765.7|90703.8|40
1638419960000|2021-12-02 04:39:20|90779.7|90707.5|90770.7|90720.7|90781.9|90723.7|90768.8|90707.2|30
1638419970000|2021-12-02 04:39:30|90769.9|90719.9|90770.3|90720.3|90783|90721.9|90769.8|90709.3|28
1638419980000|2021-12-02 04:39:40|90768.9|90718.9|90780.1|90707.9|90782|90719|90768.6|90707.1|34
1638419990000|2021-12-02 04:39:50|90781.7|90707.7|90773.4|90723.4|90785.6|90723.4|90772.1|90707.7|27
1638420000000|2021-12-02 04:40:00|90773.2|90723.2|90783.3|90711.4|90785.4|90723.5|90771.7|90711.3|29
1638420010000|2021-12-02 04:40:10|90783.6|90711.7|90781.2|90710.9|90784.5|90711.8|90781.1|90709.9|18
1638420020000|2021-12-02 04:40:20|90781.3|90711|90783.6|90711|90784.3|90722.4|90771.9|90710.5|18
1638420030000|2021-12-02 04:40:30|90784.1|90711.2|90785.8|90711.9|90785.8|90724.3|90772.1|90710.9|22
1638420040000|2021-12-02 04:40:40|90790|90707.9|90785|90712.9|90790|90723.4|90772.6|90707.9|18
1638420050000|2021-12-02 04:40:50|90786.1|90711.7|90784.2|90712.9|90787.4|90723.7|90773.3|90710.3|13
1638420060000|2021-12-02 04:41:00|90785.4|90711.9|90783.9|90712.4|90785.4|90723.8|90773|90711.8|21
1638420070000|2021-12-02 04:41:10|90784.9|90711.9|90785.1|90711.5|90785.1|90723.1|90772.8|90711.5|8
1638420080000|2021-12-02 04:41:20|90786.4|90710.7|90785.2|90713.6|90787|90724.7|90773.2|90709.9|24
1638420090000|2021-12-02 04:41:30|90787.6|90711.1|90788.6|90711.3|90791.4|90714.5|90784.7|90711.1|13
1638420100000|2021-12-02 04:41:40|90788.7|90711.2|90786.1|90712.1|90788.7|90713|90785.6|90711.2|11
1638420110000|2021-12-02 04:41:50|90787.4|90711.8|90784.7|90713|90788.1|90724.2|90774.2|90711.4|6
1638420120000|2021-12-02 04:42:00|90773.2|90723.2|90778|90728|90788.9|90728|90773.2|90714.5|35
1638420130000|2021-12-02 04:42:10|90779.1|90729.1|90779.9|90729.9|90792|90731|90778.8|90718.1|27
1638420140000|2021-12-02 04:42:20|90780|90730|90794.8|90718.3|90794.8|90730|90780|90718.3|13
1638420150000|2021-12-02 04:42:30|90793.9|90717.9|90779.8|90729.8|90794.2|90730.3|90779.4|90717.9|21
1638420160000|2021-12-02 04:42:40|90779.9|90729.9|90778.6|90728.6|90791.5|90730.4|90778.4|90717.2|23
1638420170000|2021-12-02 04:42:50|90789.8|90718|90779.6|90729.6|90790.8|90730.6|90778.6|90717|31
1638420180000|2021-12-02 04:43:00|90779.8|90729.8|90790.8|90720.2|90793.7|90730.5|90778.8|90718.7|33
1638420190000|2021-12-02 04:43:10|90791.9|90718.3|90791.9|90720.1|90792.2|90731.3|90780.9|90718.3|13
1638420200000|2021-12-02 04:43:20|90792.6|90719.5|90790.6|90720.5|90792.8|90731.3|90780.5|90718.6|23
1638420210000|2021-12-02 04:43:30|90790.5|90720.4|90781.1|90731.1|90793|90731.4|90780.6|90719.4|28
1638420220000|2021-12-02 04:43:40|90781|90731|90780.7|90730.7|90793.1|90731.4|90780.1|90719.9|24
1638420230000|2021-12-02 04:43:50|90781.4|90731.4|90792.2|90720.7|90793.4|90731.4|90780.7|90717.6|14
1638420240000|2021-12-02 04:44:00|90791.3|90721.2|90781|90731|90794.9|90731|90780.1|90718.9|22
1638420250000|2021-12-02 04:44:10|90780.6|90730.6|90791.1|90720.3|90792.1|90731.5|90780.6|90719.9|15
1638420260000|2021-12-02 04:44:20|90791.3|90720.5|90780.1|90730.1|90792.9|90730.6|90780.1|90719.6|17
1638420270000|2021-12-02 04:44:30|90790.5|90719.9|90791.5|90719.7|90793.2|90730.4|90780.1|90717.8|24
1638420280000|2021-12-02 04:44:40|90780.8|90730.8|90780.6|90730.6|90791.9|90732.1|90779.1|90720.3|38
1638420290000|2021-12-02 04:44:50|90781.1|90731.1|90781.4|90731.4|90794.4|90731.7|90781.1|90718.1|23
1638420300000|2021-12-02 04:45:00|90781.1|90731.1|90791.3|90719.6|90794.2|90731.7|90780.6|90719.6|29
1638420310000|2021-12-02 04:45:10|90790.6|90720.3|90791.3|90719.9|90792|90730.6|90779.4|90719.3|35
1638420320000|2021-12-02 04:45:20|90791.4|90720|90779.4|90729.4|90791.9|90729.6|90779.1|90718.8|37
1638420330000|2021-12-02 04:45:30|90791|90718.6|90790.8|90720|90792.1|90730.9|90779.5|90718.2|21
1638420340000|2021-12-02 04:45:40|90780.1|90730.1|90790.4|90720.3|90793|90730.5|90780|90718.3|26
1638420350000|2021-12-02 04:45:50|90792.6|90720.7|90778.7|90728.7|90794.7|90731.8|90778.7|90717.7|38
1638420360000|2021-12-02 04:46:00|90779.2|90729.2|90776.9|90726.9|90788.2|90729.2|90776.5|90717.6|29
1638420370000|2021-12-02 04:46:10|90777.3|90727.3|90790.9|90719.5|90790.9|90729.3|90777.3|90716.6|23
1638420380000|2021-12-02 04:46:20|90790.7|90719.7|90792.4|90716.6|90792.4|90729.9|90779|90716.6|24
1638420390000|2021-12-02 04:46:30|90794.7|90715.8|90779.5|90729.5|90794.7|90730.3|90779.5|90715.8|19
1638420400000|2021-12-02 04:46:40|90779.1|90729.1|90778|90728|90795.8|90729.1|90777.5|90716.2|27
1638420410000|2021-12-02 04:46:50|90778.3|90728.3|90788.9|90717|90788.9|90728.3|90777.5|90717|15
1638420420000|2021-12-02 04:47:00|90790|90715.6|90788.9|90718.3|90791.6|90729.4|90778.7|90715.6|19
1638420430000|2021-12-02 04:47:10|90789.6|90719|90791.8|90716.3|90791.8|90728.8|90778.5|90715.7|19
1638420440000|2021-12-02 04:47:20|90792.8|90716.5|90793.4|90720.5|90794.1|90732.4|90779.4|90716.5|28
1638420450000|2021-12-02 04:47:30|90794.3|90720.7|90781.5|90731.5|90794.3|90732.7|90781.1|90720.5|11
1638420460000|2021-12-02 04:47:40|90794.2|90722.6|90781.9|90731.9|90795.9|90732.8|90781.8|90721.3|27
1638420470000|2021-12-02 04:47:50|90781.7|90731.7|90794.6|90724.2|90796.4|90733.1|90781.5|90721.3|30
1638420480000|2021-12-02 04:48:00|90794.9|90724.3|90795|90722.4|90795.2|90724.3|90794|90722.4|14
1638420490000|2021-12-02 04:48:10|90795.9|90720.5|90783.6|90733.6|90796.3|90733.9|90782.4|90719.5|13
1638420500000|2021-12-02 04:48:20|90793.9|90723.2|90795.5|90719.7|90795.7|90733.3|90782.8|90719.7|18
1638420510000|2021-12-02 04:48:30|90794.7|90720.8|90781.9|90731.9|90794.7|90732.8|90781.4|90720.7|17
1638420520000|2021-12-02 04:48:40|90792.5|90719.8|90780.3|90730.3|90794.6|90730.3|90780.3|90716.2|8
1638420530000|2021-12-02 04:48:50|90791.2|90720.2|90793.7|90719.5|90793.7|90731.4|90780.4|90719.5|19
1638420540000|2021-12-02 04:49:00|90791.5|90719.2|90779.9|90729.9|90793.6|90731.4|90778.9|90719|11
1638420550000|2021-12-02 04:49:10|90791.7|90721.2|90794.2|90719.6|90795|90731.5|90780.8|90719.3|14
1638420560000|2021-12-02 04:49:20|90795.2|90719.1|90798.3|90708.7|90799.3|90731.7|90780.8|90708.7|12
1638420570000|2021-12-02 04:49:30|90806.5|90718.1|90794.8|90719.3|90806.5|90731.4|90780.3|90716.8|20
1638420580000|2021-12-02 04:49:40|90795.1|90719|90782.7|90732.7|90795.6|90732.7|90782.2|90719|12
1638420590000|2021-12-02 04:49:50|90792.8|90721.1|90794.1|90720.4|90794.9|90721.5|90792.8|90720.2|8
1638420600000|2021-12-02 04:50:00|90797.1|90719.5|90793.5|90723.2|90797.1|90732.3|90781.9|90719.5|20
1638420610000|2021-12-02 04:50:10|90793.4|90723.1|90782.6|90732.6|90795.4|90733.9|90782.1|90721.3|19
1638420620000|2021-12-02 04:50:20|90782.7|90732.7|90784.2|90734.2|90799.5|90735.1|90782.2|90720.6|29
1638420630000|2021-12-02 04:50:30|90784.3|90734.3|90802.2|90752.2|90802.2|90752.2|90784.3|90723.8|37
1638420640000|2021-12-02 04:50:40|90802.1|90752.1|90801.7|90751.7|90803.2|90753.2|90800.8|90750.8|34
1638420650000|2021-12-02 04:50:50|90801.4|90751.4|90802.3|90752.3|90803|90753|90800.7|90750.7|31
1638420660000|2021-12-02 04:51:00|90801.8|90751.8|90801.9|90751.9|90803.3|90753.3|90801.4|90751.4|20
1638420670000|2021-12-02 04:51:10|90803.7|90753.7|90805.5|90755.5|90805.5|90755.5|90801.5|90751.5|32
1638420680000|2021-12-02 04:51:20|90805.2|90755.2|90810.6|90740.4|90814.9|90756.7|90798.7|90739.8|40
1638420690000|2021-12-02 04:51:30|90798.8|90748.8|90799.1|90749.1|90811.6|90749.4|90797.7|90738.8|34
1638420700000|2021-12-02 04:51:40|90809|90738.5|90810|90739.6|90810.3|90749.3|90798.4|90737.8|21
1638420710000|2021-12-02 04:51:50|90810.5|90738.5|90813.7|90741.1|90814.5|90742.7|90810.2|90738.5|33
1638420720000|2021-12-02 04:52:00|90813.6|90741.3|90812.9|90739.7|90814.4|90741.7|90811.6|90739.7|20
1638420730000|2021-12-02 04:52:10|90814.3|90740.7|90813.2|90740.9|90814.3|90750.8|90800.8|90738.9|23
1638420740000|2021-12-02 04:52:20|90812.7|90741.1|90813|90740.5|90813.6|90753.4|90799.7|90739.2|39
1638420750000|2021-12-02 04:52:30|90813.9|90739.8|90813.5|90739.6|90814.7|90740.4|90811.1|90737.8|11
1638420760000|2021-12-02 04:52:40|90813.8|90738.5|90810.8|90740.8|90813.9|90751|90800.7|90738.5|12
1638420770000|2021-12-02 04:52:50|90810.9|90740.9|90811.8|90741.2|90812.4|90751.1|90800|90739.7|30
1638420780000|2021-12-02 04:53:00|90812.3|90741|90811.8|90740.7|90812.8|90751.3|90800.8|90740.5|22
1638420790000|2021-12-02 04:53:10|90812.7|90740.2|90812.4|90740.7|90814.5|90751.7|90800.7|90739.3|15
1638420800000|2021-12-02 04:53:20|90813.8|90739.5|90800.9|90750.9|90815.4|90754.3|90800.9|90739.5|32
1638420810000|2021-12-02 04:53:30|90801|90751|90799.9|90749.9|90811.9|90751.5|90799.9|90739.5|11
1638420820000|2021-12-02 04:53:40|90810.9|90740.2|90801.7|90751.7|90811.9|90751.7|90800.1|90739.8|39
1638420830000|2021-12-02 04:53:50|90801.4|90751.4|90802.9|90752.9|90812.6|90753.2|90801.1|90740.1|30
1638420840000|2021-12-02 04:54:00|90803.6|90753.6|90800.5|90750.5|90814.1|90754.1|90800.5|90741.8|20
1638420850000|2021-12-02 04:54:10|90813.7|90740|90804.6|90754.6|90815.3|90755.6|90801.7|90740|45
1638420860000|2021-12-02 04:54:20|90803.1|90753.1|90814.9|90743.3|90814.9|90753.8|90801.7|90741.9|33
1638420870000|2021-12-02 04:54:30|90813.9|90753.2|90802.2|90752.2|90814.8|90753.9|90802.2|90742.3|21
1638420880000|2021-12-02 04:54:40|90802.7|90752.7|90803.3|90753.3|90814.2|90754.2|90802.6|90742.6|24
1638420890000|2021-12-02 04:54:50|90814.2|90743.8|90804.1|90754.1|90814.4|90754.3|90802.2|90741.6|35
1638420900000|2021-12-02 04:55:00|90804.4|90754.4|90802.4|90752.4|90813.8|90755.6|90802.4|90743.7|34
1638420910000|2021-12-02 04:55:10|90814.9|90740.3|90813.8|90743.3|90816.8|90754.7|90803.3|90740.3|21
1638420920000|2021-12-02 04:55:20|90814.7|90742.4|90813.8|90742.8|90815.9|90754.6|90803.2|90740.8|38
1638420930000|2021-12-02 04:55:30|90802.7|90752.7|90805.9|90755.9|90806.1|90756.1|90802.7|90752.7|23
1638420940000|2021-12-02 04:55:40|90806.1|90756.1|90805.8|90755.8|90815.7|90756.5|90805.1|90745.4|22
1638420950000|2021-12-02 04:55:50|90806.6|90756.6|90805.4|90755.4|90817.4|90756.6|90804.6|90745.2|11
1638420960000|2021-12-02 04:56:00|90805.1|90755.1|90804.7|90754.7|90815.2|90758.6|90803.6|90744.7|40
1638420970000|2021-12-02 04:56:10|90804.9|90754.9|90803.7|90753.7|90814.1|90755|90802.7|90743.3|26
1638420980000|2021-12-02 04:56:20|90803.8|90753.8|90803.7|90753.7|90814.4|90754.3|90802.3|90743.6|22
1638420990000|2021-12-02 04:56:30|90804.1|90754.1|90805.7|90755.7|90806.3|90756.3|90803.3|90753.3|23
1638421000000|2021-12-02 04:56:40|90805.6|90755.6|90803.8|90753.8|90818.6|90755.7|90802.2|90742.3|13
1638421010000|2021-12-02 04:56:50|90804.3|90754.3|90803.7|90753.7|90817.4|90755.8|90803.7|90742.4|11
1638421020000|2021-12-02 04:57:00|90803.3|90753.3|90805.3|90755.3|90814.9|90755.9|90803.3|90744.6|36
1638421030000|2021-12-02 04:57:10|90804.6|90754.6|90802.8|90752.8|90805.1|90755.1|90802.4|90752.4|51
1638421040000|2021-12-02 04:57:20|90802.9|90752.9|90802.8|90752.8|90814.3|90754.3|90802.2|90744|36
1638421050000|2021-12-02 04:57:30|90802.7|90752.7|90803.3|90753.3|90803.7|90753.7|90802.5|90752.5|24
1638421060000|2021-12-02 04:57:40|90803.6|90753.6|90804.3|90754.3|90814.1|90754.5|90801.4|90742.9|36
1638421070000|2021-12-02 04:57:50|90804.7|90754.7|90805.4|90755.4|90820.1|90758.4|90803.7|90741.4|31
1638421080000|2021-12-02 04:58:00|90805.9|90755.9|90805.7|90755.7|90816.3|90756.5|90804.8|90745.4|43
1638421090000|2021-12-02 04:58:10|90805.6|90755.6|90808.5|90758.5|90813.5|90759.4|90801.1|90743.1|57
1638421100000|2021-12-02 04:58:20|90809|90759|90810.9|90760.9|90811.1|90761.1|90805.9|90755.9|35
1638421110000|2021-12-02 04:58:30|90811.2|90761.2|90812.3|90762.3|90812.3|90762.3|90810.6|90760.6|18
1638421120000|2021-12-02 04:58:40|90811.9|90761.9|90811.2|90761.2|90812.4|90762.4|90810.9|90760.9|13
1638421130000|2021-12-02 04:58:50|90811.4|90761.4|90811.6|90761.6|90811.9|90761.9|90810.3|90760.3|10
1638421140000|2021-12-02 04:59:00|90811|90761|90810|90760|90812.3|90762.3|90808.8|90758.8|38
1638421150000|2021-12-02 04:59:10|90810.8|90760.8|90810.8|90760.8|90810.9|90760.9|90808.7|90758.7|25
1638421160000|2021-12-02 04:59:20|90810.4|90760.4|90811|90761|90811.3|90761.3|90809.4|90759.4|15
1638421170000|2021-12-02 04:59:30|90810|90760|90810.4|90760.4|90811.1|90761.1|90810|90760|26
1638421180000|2021-12-02 04:59:40|90810|90760|90809.3|90759.3|90810.2|90760.2|90807.2|90757.2|39
1638421190000|2021-12-02 04:59:50|90808.9|90758.9|90809.2|90759.2|90809.5|90759.5|90807.3|90757.3|28
1638421200000|2021-12-02 05:00:00|90809.4|90759.4|90809.5|90759.5|90810.8|90760.8|90805.6|90755.6|34
1638421210000|2021-12-02 05:00:10|90809.4|90759.4|90809.1|90759.1|90809.4|90759.4|90807.6|90757.6|25
1638421220000|2021-12-02 05:00:20|90808.8|90758.8|90808.5|90758.5|90808.8|90758.8|90807.4|90757.4|11
1638421230000|2021-12-02 05:00:30|90807.6|90757.6|90806.8|90756.8|90819.9|90758.9|90806.8|90749.2|15
1638421240000|2021-12-02 05:00:40|90807.3|90757.3|90807.7|90757.7|90808.7|90758.7|90806.7|90756.7|17
1638421250000|2021-12-02 05:00:50|90806.7|90756.7|90817.7|90747.7|90818.1|90758.1|90806.7|90747.7|22
1638421260000|2021-12-02 05:01:00|90808|90758|90807.8|90731|90818.8|90758|90796.3|90731|45
1638421270000|2021-12-02 05:01:10|90805.1|90731.9|90802.8|90731.9|90805.4|90743.1|90792.4|90728.9|22
1638421280000|2021-12-02 05:01:20|90804.1|90730.6|90807.3|90731.2|90807.4|90742.6|90791.8|90730.2|33
1638421290000|2021-12-02 05:01:30|90808.3|90731|90804.2|90730.2|90808.7|90732.3|90804.2|90730.2|13
1638421300000|2021-12-02 05:01:40|90806.2|90731.1|90805.2|90729.6|90806.2|90732.3|90802.2|90729.3|10
1638421310000|2021-12-02 05:01:50|90807.1|90730|90808.5|90730.6|90808.5|90732.5|90803|90729.3|9
1638421320000|2021-12-02 05:02:00|90809|90731.2|90805|90732|90809.5|90732.3|90803.5|90730.2|14
1638421330000|2021-12-02 05:02:10|90806.2|90730.4|90803.4|90729.8|90806.7|90731.6|90802.3|90729.8|20
1638421340000|2021-12-02 05:02:20|90804.1|90730.3|90805.4|90731.5|90805.4|90732.7|90802.2|90729.6|17
1638421350000|2021-12-02 05:02:30|90806.3|90731.6|90804.6|90734|90806.4|90744.8|90794.1|90731.6|15
1638421360000|2021-12-02 05:02:40|90810.1|90730.1|90805.8|90732|90810.5|90733.4|90805.8|90730.1|22
1638421370000|2021-12-02 05:02:50|90805.9|90732.1|90805|90733.5|90807.4|90744.3|90794.3|90731.2|10
1638421380000|2021-12-02 05:03:00|90808.5|90733.4|90806.3|90731.4|90809.2|90733.4|90805.5|90729.6|27
1638421390000|2021-12-02 05:03:10|90805.2|90731.7|90806.6|90730.9|90808.5|90732.8|90805.2|90730|24
1638421400000|2021-12-02 05:03:20|90805.4|90731.9|90807|90732.4|90807.6|90732.6|90805.4|90731.2|22
1638421410000|2021-12-02 05:03:30|90809.3|90730.9|90806.5|90734|90809.3|90734|90806.5|90730.5|13
1638421420000|2021-12-02 05:03:40|90806.3|90731.6|90806.2|90733.5|90807.8|90734.2|90805.9|90730.8|9
1638421430000|2021-12-02 05:03:50|90806.4|90733.2|90805.8|90734.5|90808|90735|90805.2|90730.8|22
1638421440000|2021-12-02 05:04:00|90809.6|90730.8|90808.5|90734.4|90810.9|90734.6|90806.9|90730.8|38
1638421450000|2021-12-02 05:04:10|90808.4|90734.1|90808.2|90734.3|90809.7|90735|90808.2|90733.2|18
1638421460000|2021-12-02 05:04:20|90807.6|90733.9|90806.2|90735.8|90809.7|90746.3|90796.3|90733.1|17
1638421470000|2021-12-02 05:04:30|90806.3|90746|90811.2|90738.6|90813.3|90749.6|90795|90735.6|28
1638421480000|2021-12-02 05:04:40|90811.4|90737.5|90810|90739.5|90812.2|90749.9|90798.2|90735.3|38
1638421490000|2021-12-02 05:04:50|90810.4|90739.4|90811|90739.4|90811.5|90750.7|90800|90738.2|17
1638421500000|2021-12-02 05:05:00|90810.8|90740.1|90802.6|90752.6|90812.8|90753.6|90800.6|90738.8|28
1638421510000|2021-12-02 05:05:10|90803.6|90753.6|90802.2|90752.2|90804|90754|90802.1|90752.1|13
1638421520000|2021-12-02 05:05:20|90813|90742.1|90818.2|90740|90820.5|90753.2|90801.1|90739.9|47
1638421530000|2021-12-02 05:05:30|90817.9|90740.2|90817.4|90742.2|90819.5|90743|90815.7|90740|37
1638421540000|2021-12-02 05:05:40|90817.2|90742|90816.6|90742.5|90818.6|90753.8|90803.6|90742|25
1638421550000|2021-12-02 05:05:50|90817.6|90741.6|90814.8|90741|90818.3|90751.4|90800.9|90738.6|38
1638421560000|2021-12-02 05:06:00|90815.3|90741.5|90811.4|90738.8|90815.3|90742.2|90810.2|90734.3|29
1638421570000|2021-12-02 05:06:10|90811.5|90739|90811.6|90737.3|90812.1|90739|90809|90737.1|26
1638421580000|2021-12-02 05:06:20|90811.5|90738.1|90810.4|90738.8|90811.8|90739|90810.1|90737.7|15
1638421590000|2021-12-02 05:06:30|90810.8|90737.4|90798.8|90748.8|90814.4|90750.1|90798.8|90736.5|23
1638421600000|2021-12-02 05:06:40|90809.2|90737.7|90810.9|90739.7|90811.5|90750.6|90798.5|90736.6|20
1638421610000|2021-12-02 05:06:50|90811.2|90739|90820.3|90744.9|90824.9|90757.4|90806.9|90736.4|43
1638421620000|2021-12-02 05:07:00|90821.1|90744.6|90819.5|90748.1|90821.4|90749|90818.7|90743.7|27
1638421630000|2021-12-02 05:07:10|90822.7|90747.4|90821.2|90748.7|90829.5|90761.6|90811.6|90744.8|44
1638421640000|2021-12-02 05:07:20|90822|90747.7|90822.2|90746.4|90825.1|90761.6|90809.6|90744.6|38
1638421650000|2021-12-02 05:07:30|90822.9|90746.9|90823.8|90748.3|90823.8|90748.3|90820.8|90744.1|20
1638421660000|2021-12-02 05:07:40|90825.7|90748|90824.8|90747.9|90828.2|90749.1|90823.4|90744.1|26
1638421670000|2021-12-02 05:07:50|90825.8|90746.6|90825.8|90751.8|90828.5|90752.5|90822.7|90746.6|28
1638421680000|2021-12-02 05:08:00|90825.3|90749.9|90826.6|90749.7|90831.1|90750.9|90824.2|90742.1|20
1638421690000|2021-12-02 05:08:10|90825.9|90748.9|90825.4|90747.2|90825.9|90750.8|90820.8|90746.2|38
1638421700000|2021-12-02 05:08:20|90824|90747.1|90826|90749.3|90829|90750|90823.3|90745.5|41
1638421710000|2021-12-02 05:08:30|90827|90749|90827.3|90750.3|90827.4|90751.5|90825.9|90748.8|21
1638421720000|2021-12-02 05:08:40|90830.1|90749.8|90824.9|90749.4|90830.1|90750.3|90824.5|90746.2|22
1638421730000|2021-12-02 05:08:50|90824.8|90749.3|90822.1|90750.6|90825|90762.5|90811.2|90746.4|29
1638421740000|2021-12-02 05:09:00|90822.9|90750.9|90822.9|90751.2|90824.3|90760.9|90810.9|90747.5|34
1638421750000|2021-12-02 05:09:10|90823.6|90750.5|90825|90753|90828.1|90763.1|90812.4|90748.2|26
1638421760000|2021-12-02 05:09:20|90824.7|90752.7|90826.4|90755.4|90827|90762|90811.8|90751|29
1638421770000|2021-12-02 05:09:30|90826.2|90754.9|90823.4|90752.2|90828.1|90764.5|90812.7|90751.5|29
1638421780000|2021-12-02 05:09:40|90823.3|90752.1|90823|90749.3|90823.8|90752.6|90822.3|90749.3|16
1638421790000|2021-12-02 05:09:50|90822.6|90751.3|90822.7|90751.3|90824.9|90762.9|90812.9|90748.8|21
1638421800000|2021-12-02 05:10:00|90822.4|90751.7|90822.8|90751.1|90828.8|90762.1|90812.1|90748.9|27
1638421810000|2021-12-02 05:10:10|90811|90761|90822.2|90747.1|90824.5|90761|90810.4|90745.8|32
1638421820000|2021-12-02 05:10:20|90822.6|90746.9|90820.3|90748.8|90823.1|90748.8|90820.3|90745.9|24
1638421830000|2021-12-02 05:10:30|90820.4|90748.9|90820.7|90745.8|90822|90749.7|90819.8|90745.8|23
1638421840000|2021-12-02 05:10:40|90820.6|90746.5|90821.3|90743.7|90821.5|90747|90819.4|90743.1|17
1638421850000|2021-12-02 05:10:50|90822.7|90742.3|90821.7|90745.3|90822.7|90747.7|90817.4|90742.3|31
1638421860000|2021-12-02 05:11:00|90823.2|90741.7|90820.8|90744.5|90823.2|90745.5|90820|90741.6|16
1638421870000|2021-12-02 05:11:10|90820.2|90744.4|90822.5|90744.1|90824.1|90746.5|90820.2|90739.8|21
1638421880000|2021-12-02 05:11:20|90822.8|90742.8|90819.8|90747.5|90822.8|90747.8|90817.1|90742.7|17
1638421890000|2021-12-02 05:11:30|90823.8|90744.8|90822.9|90741|90823.8|90748.3|90819.6|90740.2|16
1638421900000|2021-12-02 05:11:40|90824.2|90742.4|90818.9|90741|90824.5|90745.3|90817.2|90741|23
1638421910000|2021-12-02 05:11:50|90819.9|90740.9|90818.2|90743.3|90821.3|90757|90807|90740.9|18
1638421920000|2021-12-02 05:12:00|90819.6|90744.9|90818.7|90744.1|90820.4|90747.3|90817.6|90744|26
1638421930000|2021-12-02 05:12:10|90819.7|90743.2|90820.9|90741.9|90820.9|90744.7|90817.7|90741.9|18
1638421940000|2021-12-02 05:12:20|90821.3|90741.4|90817.8|90746.2|90821.3|90757.3|90806.1|90741.2|23
1638421950000|2021-12-02 05:12:30|90822.4|90743.6|90819.8|90743.3|90822.4|90746.9|90817.7|90741.7|31
1638421960000|2021-12-02 05:12:40|90820.1|90743.4|90819.7|90745.2|90820.8|90758.2|90806.4|90742.3|24
1638421970000|2021-12-02 05:12:50|90819.9|90744.5|90819|90744.6|90821.5|90747.5|90818.9|90743.4|23
1638421980000|2021-12-02 05:13:00|90819.2|90744.7|90822.1|90742.7|90822.8|90745.2|90819|90742.2|15
1638421990000|2021-12-02 05:13:10|90820.2|90746.2|90817.7|90746.6|90821.8|90747|90817.5|90743.7|13
1638422000000|2021-12-02 05:13:20|90817.8|90746.7|90821.2|90744.7|90821.2|90747|90817.8|90743.2|22
1638422010000|2021-12-02 05:13:30|90821.1|90744.6|90819.1|90744.6|90821.1|90757.4|90806.8|90742.6|32
1638422020000|2021-12-02 05:13:40|90820.9|90744.9|90823.2|90751.9|90825.9|90764|90812.5|90744.4|37
1638422030000|2021-12-02 05:13:50|90824.3|90751.8|90818.8|90768.8|90833.8|90774.1|90812.5|90749.9|49
1638422040000|2021-12-02 05:14:00|90818.6|90768.6|90828.1|90757.2|90830.3|90769.1|90817.8|90756.3|34
1638422050000|2021-12-02 05:14:10|90828.2|90767.7|90819|90769|90829.6|90769|90817.7|90755.8|23
1638422060000|2021-12-02 05:14:20|90818.9|90768.9|90828.1|90757.5|90830.1|90768.9|90818|90757.1|15
1638422070000|2021-12-02 05:14:30|90830|90755.5|90819|90769|90830|90769|90816.9|90754.7|23
1638422080000|2021-12-02 05:14:40|90818.8|90768.8|90817.9|90767.9|90820.8|90770.8|90817.3|90767.3|26
1638422090000|2021-12-02 05:14:50|90818.3|90768.3|90817.4|90767.4|90829.2|90768.4|90816.6|90756.6|26
1638422100000|2021-12-02 05:15:00|90817.7|90767.7|90823|90773|90831.7|90773.1|90817.7|90757.1|41
1638422110000|2021-12-02 05:15:10|90823.1|90773.1|90826.5|90776.5|90837.7|90776.8|90822.6|90762|23
1638422120000|2021-12-02 05:15:20|90827.3|90777.3|90825.6|90775.6|90837.7|90777.3|90825.4|90764.4|18
1638422130000|2021-12-02 05:15:30|90836.6|90764.8|90827.1|90777.1|90837|90777.1|90825.9|90764.8|12
1638422140000|2021-12-02 05:15:40|90827.4|90777.4|90826.3|90776.3|90828|90778|90826.1|90776.1|14
1638422150000|2021-12-02 05:15:50|90826.2|90776.2|90837.4|90764.7|90837.5|90777.5|90826|90764.7|11
1638422160000|2021-12-02 05:16:00|90838.2|90763.9|90840.1|90764.6|90840.1|90775.8|90825.5|90762.7|21
1638422170000|2021-12-02 05:16:10|90839.4|90765.3|90825.2|90775.2|90839.4|90777.8|90824.1|90765.3|25
1638422180000|2021-12-02 05:16:20|90825.6|90775.6|90826.2|90776.2|90827.8|90777.8|90824.8|90774.8|35
1638422190000|2021-12-02 05:16:30|90826|90776|90826.2|90776.2|90826.5|90776.5|90826|90776|10
1638422200000|2021-12-02 05:16:40|90826.1|90776.1|90836.7|90766.2|90837.6|90776.4|90826.1|90764.3|9
1638422210000|2021-12-02 05:16:50|90827.1|90777.1|90827|90777|90837.8|90777.1|90826.6|90765.9|12
1638422220000|2021-12-02 05:17:00|90839.5|90764.4|90827.7|90777.7|90839.5|90778.9|90825.8|90763.8|33
1638422230000|2021-12-02 05:17:10|90827.6|90777.6|90827.4|90777.4|90828.6|90778.6|90826.4|90776.4|24
1638422240000|2021-12-02 05:17:20|90827.2|90777.2|90827.3|90777.3|90827.7|90777.7|90826.6|90776.6|16
1638422250000|2021-12-02 05:17:30|90827.2|90777.2|90827|90777|90828.3|90778.3|90825.5|90775.5|17
1638422260000|2021-12-02 05:17:40|90827.6|90777.6|90827|90777|90836.4|90778.1|90825.9|90765.5|17
1638422270000|2021-12-02 05:17:50|90826.7|90776.7|90828|90778|90829.1|90779.1|90826.2|90776.2|22
1638422280000|2021-12-02 05:18:00|90828.2|90778.2|90827.2|90777.2|90838.2|90778.3|90826.4|90766.4|27
1638422290000|2021-12-02 05:18:10|90827.1|90777.1|90826.9|90776.9|90827.2|90777.2|90826.7|90776.7|14
1638422300000|2021-12-02 05:18:20|90827|90777|90826.6|90776.6|90827.5|90777.5|90826.2|90776.2|16
1638422310000|2021-12-02 05:18:30|90827|90777|90826.6|90776.6|90839.5|90777|90824.7|90763.9|28
1638422320000|2021-12-02 05:18:40|90826.1|90776.1|90831.9|90781.9|90840.4|90781.9|90826.1|90769.6|26
1638422330000|2021-12-02 05:18:50|90832.2|90782.2|90831.8|90781.8|90833.1|90783.1|90831.3|90781.3|26
1638422340000|2021-12-02 05:19:00|90831.7|90781.7|90839.4|90768|90840.3|90781.7|90829.4|90768|23
1638422350000|2021-12-02 05:19:10|90840|90767.7|90831.4|90781.4|90840|90781.6|90829.4|90767.7|22
1638422360000|2021-12-02 05:19:20|90831.2|90781.2|90830.7|90780.7|90831.5|90781.5|90830.6|90780.6|15
1638422370000|2021-12-02 05:19:30|90830.8|90780.8|90828.6|90778.6|90831.6|90781.6|90828.6|90778.6|21
1638422380000|2021-12-02 05:19:40|90828.5|90778.5|90828.7|90778.7|90830.3|90780.3|90827.7|90777.7|21
1638422390000|2021-12-02 05:19:50|90829.2|90779.2|90825.7|90775.7|90830.5|90780.5|90825.6|90775.6|24
1638422400000|2021-12-02 05:20:00|90825.5|90775.5|90826.9|90776.9|90826.9|90776.9|90825.4|90775.4|21
1638422410000|2021-12-02 05:20:10|90827.1|90777.1|90826.9|90776.9|90827.2|90777.2|90826.6|90776.6|15
1638422420000|2021-12-02 05:20:20|90826.4|90776.4|90825|90775|90840.9|90776.5|90825|90760.5|15
1638422430000|2021-12-02 05:20:30|90825.2|90775.2|90825.8|90775.8|90825.8|90775.8|90824.5|90774.5|20
1638422440000|2021-12-02 05:20:40|90825.6|90775.6|90825.5|90775.5|90825.9|90775.9|90825.3|90775.3|14
1638422450000|2021-12-02 05:20:50|90825.4|90775.4|90825.8|90775.8|90826.1|90776.1|90825.4|90775.4|9
1638422460000|2021-12-02 05:21:00|90826|90776|90825.5|90775.5|90826.4|90776.4|90825.5|90775.5|18
1638422470000|2021-12-02 05:21:10|90825|90775|90825.4|90775.4|90827.5|90777.5|90824.1|90774.1|36
1638422480000|2021-12-02 05:21:20|90826.6|90776.6|90826|90776|90826.8|90776.8|90824.3|90774.3|34
1638422490000|2021-12-02 05:21:30|90825.5|90775.5|90823.3|90773.3|90825.8|90775.8|90822.5|90772.5|17
1638422500000|2021-12-02 05:21:40|90824|90774|90825.5|90775.5|90825.6|90775.6|90823.7|90773.7|18
1638422510000|2021-12-02 05:21:50|90825.6|90775.6|90824.8|90774.8|90826.1|90776.1|90824.8|90774.8|10
1638422520000|2021-12-02 05:22:00|90825.2|90775.2|90824.6|90774.6|90825.2|90775.2|90823.9|90773.9|19
1638422530000|2021-12-02 05:22:10|90824.5|90774.5|90825|90775|90826.8|90776.8|90824.5|90774.5|21
1638422540000|2021-12-02 05:22:20|90836|90764.5|90825.4|90775.4|90837|90776.1|90825|90763.9|14
1638422550000|2021-12-02 05:22:30|90825.3|90775.3|90825.6|90775.6|90826.4|90776.4|90825.1|90775.1|17
1638422560000|2021-12-02 05:22:40|90825.8|90775.8|90825.5|90775.5|90826.1|90776.1|90825.1|90775.1|14
1638422570000|2021-12-02 05:22:50|90825.6|90775.6|90824.6|90774.6|90826.1|90776.1|90824.4|90774.4|23
1638422580000|2021-12-02 05:23:00|90824.9|90774.9|90825|90775|90825.8|90775.8|90823.1|90773.1|35
1638422590000|2021-12-02 05:23:10|90825.3|90775.3|90823.9|90773.9|90825.7|90775.7|90823.9|90773.9|25
1638422600000|2021-12-02 05:23:20|90824.2|90774.2|90825.4|90775.4|90825.4|90775.4|90823.9|90773.9|16
1638422610000|2021-12-02 05:23:30|90825.6|90775.6|90824.6|90774.6|90825.7|90775.7|90824.5|90774.5|22
1638422620000|2021-12-02 05:23:40|90825.3|90775.3|90825.7|90775.7|90825.7|90775.7|90824.6|90774.6|27
1638422630000|2021-12-02 05:23:50|90825.9|90775.9|90823.9|90773.9|90825.9|90775.9|90823.6|90773.6|21
1638422640000|2021-12-02 05:24:00|90824|90774|90823.1|90773.1|90825.1|90775.1|90822.7|90772.7|31
1638422650000|2021-12-02 05:24:10|90822.9|90772.9|90823|90773|90824.6|90774.6|90822.4|90772.4|31
1638422660000|2021-12-02 05:24:20|90823.3|90773.3|90824.3|90774.3|90826.4|90776.4|90821.1|90771.1|43
1638422670000|2021-12-02 05:24:30|90824.6|90774.6|90825|90775|90826.1|90776.1|90824.5|90774.5|16
1638422680000|2021-12-02 05:24:40|90824.9|90774.9|90825|90775|90825.3|90775.3|90823.2|90773.2|29
1638422690000|2021-12-02 05:24:50|90825.3|90775.3|90824.7|90774.7|90825.6|90775.6|90824.4|90774.4|22
1638422700000|2021-12-02 05:25:00|90824.4|90774.4|90826.4|90776.4|90827.8|90777.8|90823.9|90773.9|26
1638422710000|2021-12-02 05:25:10|90826.2|90776.2|90826.6|90776.6|90836.6|90777.7|90824.3|90766.2|33
1638422720000|2021-12-02 05:25:20|90827|90777|90827.4|90777.4|90828.6|90778.6|90826.5|90776.5|47
1638422730000|2021-12-02 05:25:30|90826.7|90776.7|90827.7|90777.7|90828.7|90778.7|90826.5|90776.5|44
1638422740000|2021-12-02 05:25:40|90827.8|90777.8|90827.4|90777.4|90828.4|90778.4|90827.4|90777.4|14
1638422750000|2021-12-02 05:25:50|90828.4|90778.4|90828.2|90778.2|90828.9|90778.9|90827.5|90777.5|13
1638422760000|2021-12-02 05:26:00|90827.7|90777.7|90827.8|90777.8|90829.2|90779.2|90825.9|90775.9|54
1638422770000|2021-12-02 05:26:10|90828.2|90778.2|90827.6|90777.6|90828.2|90778.2|90826|90776|38
1638422780000|2021-12-02 05:26:20|90827.7|90777.7|90876.2|90826.2|90891.8|90837.3|90827.7|90777.7|63
1638422790000|2021-12-02 05:26:30|90876.1|90826.1|90895.7|90825.6|90895.7|90837.7|90876.1|90814.2|54
1638422800000|2021-12-02 05:26:40|90900.7|90818.4|90873.1|90823.1|90900.7|90835.2|90871.9|90818.4|40
1638422810000|2021-12-02 05:26:50|90872.9|90822.9|90869.8|90819.8|90872.9|90822.9|90869|90819|36
1638422820000|2021-12-02 05:27:00|90870.2|90820.2|90871.5|90821.5|90871.9|90821.9|90870.2|90820.2|28
1638422830000|2021-12-02 05:27:10|90871.4|90821.4|90876.3|90826.3|90876.7|90826.7|90871|90821|23
1638422840000|2021-12-02 05:27:20|90876.2|90826.2|90877.7|90827.7|90877.7|90827.7|90876.2|90826.2|31
1638422850000|2021-12-02 05:27:30|90877.5|90827.5|90875.4|90825.4|90877.9|90827.9|90875.2|90825.2|29
1638422860000|2021-12-02 05:27:40|90875.5|90825.5|90875.6|90825.6|90878.2|90828.2|90874.8|90824.8|29
1638422870000|2021-12-02 05:27:50|90876.9|90826.9|90877.6|90827.6|90878.3|90828.3|90876.3|90826.3|20
1638422880000|2021-12-02 05:28:00|90877.8|90827.8|90876.8|90826.8|90878.2|90828.2|90876.4|90826.4|15
1638422890000|2021-12-02 05:28:10|90876.7|90826.7|90876|90826|90876.7|90826.7|90875.3|90825.3|26
1638422900000|2021-12-02 05:28:20|90876.4|90826.4|90876.4|90826.4|90877.9|90827.9|90876.4|90826.4|24
1638422910000|2021-12-02 05:28:30|90877.3|90827.3|90876.5|90826.5|90877.4|90827.4|90876.2|90826.2|17
1638422920000|2021-12-02 05:28:40|90876.3|90826.3|90880.2|90830.2|90880.2|90830.2|90876.3|90826.3|24
1638422930000|2021-12-02 05:28:50|90880.4|90830.4|90879.5|90829.5|90880.4|90830.4|90878.4|90828.4|27
1638422940000|2021-12-02 05:29:00|90879.7|90829.7|90880.1|90830.1|90880.3|90830.3|90879.6|90829.6|16
1638422950000|2021-12-02 05:29:10|90880|90830|90878.2|90828.2|90880|90830|90877.5|90827.5|13
1638422960000|2021-12-02 05:29:20|90878.1|90828.1|90880.8|90830.8|90880.8|90830.8|90877.9|90827.9|24
1638422970000|2021-12-02 05:29:30|90880.7|90830.7|90880.5|90830.5|90881.3|90831.3|90879.3|90829.3|23
1638422980000|2021-12-02 05:29:40|90880.6|90830.6|90879.6|90829.6|90880.7|90830.7|90878.9|90828.9|14
1638422990000|2021-12-02 05:29:50|90879.7|90829.7|90879.6|90829.6|90880|90830|90879.4|90829.4|13
1638423000000|2021-12-02 05:30:00|90880|90830|90879.8|90829.8|90881.6|90831.6|90879.4|90829.4|32
1638423010000|2021-12-02 05:30:10|90879.5|90829.5|90878.3|90828.3|90880|90830|90877.6|90827.6|36
1638423020000|2021-12-02 05:30:20|90878.6|90828.6|90877.4|90827.4|90879.5|90829.5|90877.3|90827.3|30
1638423030000|2021-12-02 05:30:30|90878|90828|90878.4|90828.4|90878.8|90828.8|90877.6|90827.6|30
1638423040000|2021-12-02 05:30:40|90878.8|90828.8|90878|90828|90879.2|90829.2|90876.9|90826.9|34
1638423050000|2021-12-02 05:30:50|90879.1|90829.1|90879.2|90829.2|90879.3|90829.3|90878.8|90828.8|13
1638423060000|2021-12-02 05:31:00|90879.3|90829.3|90876|90826|90880|90830|90874.9|90824.9|28
1638423070000|2021-12-02 05:31:10|90875.8|90825.8|90877.6|90827.6|90877.6|90827.6|90875|90825|30
1638423080000|2021-12-02 05:31:20|90877.4|90827.4|90876.4|90826.4|90878.8|90828.8|90876.3|90826.3|40
1638423090000|2021-12-02 05:31:30|90877.7|90827.7|90874.4|90824.4|90877.7|90827.7|90874.3|90824.3|32
1638423100000|2021-12-02 05:31:40|90874.5|90824.5|90877.1|90827.1|90877.6|90827.6|90874.5|90824.5|30
1638423110000|2021-12-02 05:31:50|90877.2|90827.2|90875.5|90825.5|90877.2|90827.2|90875.4|90825.4|15
1638423120000|2021-12-02 05:32:00|90875.4|90825.4|90876.9|90826.9|90877.5|90827.5|90875.4|90825.4|22
1638423130000|2021-12-02 05:32:10|90876.8|90826.8|90876.7|90826.7|90878|90828|90876.4|90826.4|33
1638423140000|2021-12-02 05:32:20|90876.3|90826.3|90874.7|90824.7|90876.3|90826.3|90874.3|90824.3|18
1638423150000|2021-12-02 05:32:30|90874.4|90824.4|90875|90825|90875.8|90825.8|90873|90823|32
1638423160000|2021-12-02 05:32:40|90875.1|90825.1|90873.8|90823.8|90875.4|90825.4|90873.8|90823.8|23
1638423170000|2021-12-02 05:32:50|90873.6|90823.6|90871.5|90821.5|90873.6|90823.6|90871.5|90821.5|16
1638423180000|2021-12-02 05:33:00|90871.6|90821.6|90871.7|90821.7|90871.7|90821.7|90870|90820|19
1638423190000|2021-12-02 05:33:10|90871.9|90821.9|90871.4|90821.4|90871.9|90821.9|90870.6|90820.6|7
1638423200000|2021-12-02 05:33:20|90871.1|90821.1|90870.8|90820.8|90871.3|90821.3|90870.8|90820.8|13
1638423210000|2021-12-02 05:33:30|90870.3|90820.3|90874.5|90824.5|90875|90825|90870.3|90820.3|22
1638423220000|2021-12-02 05:33:40|90875|90825|90875.4|90825.4|90875.8|90825.8|90874.9|90824.9|26
1638423230000|2021-12-02 05:33:50|90875.2|90825.2|90878.2|90828.2|90878.8|90828.8|90874.5|90824.5|28
1638423240000|2021-12-02 05:34:00|90878.3|90828.3|90871.4|90821.4|90878.3|90828.3|90871.1|90821.1|38
1638423250000|2021-12-02 05:34:10|90871.5|90821.5|90871.5|90821.5|90871.6|90821.6|90869.9|90819.9|18
1638423260000|2021-12-02 05:34:20|90869.8|90819.8|90870.1|90820.1|90871.2|90821.2|90869.7|90819.7|20
1638423270000|2021-12-02 05:34:30|90870.4|90820.4|90870.8|90820.8|90870.8|90820.8|90870.1|90820.1|16
1638423280000|2021-12-02 05:34:40|90870.4|90820.4|90871|90821|90871|90821|90870.2|90820.2|14
1638423290000|2021-12-02 05:34:50|90870.7|90820.7|90870|90820|90871.2|90821.2|90870|90820|21
1638423300000|2021-12-02 05:35:00|90870.5|90820.5|90871.2|90821.2|90871.7|90821.7|90869.6|90819.6|27
1638423310000|2021-12-02 05:35:10|90871.4|90821.4|90874.2|90824.2|90874.2|90824.2|90871.4|90821.4|20
1638423320000|2021-12-02 05:35:20|90873.9|90823.9|90873.8|90823.8|90874.1|90824.1|90873.2|90823.2|11
1638423330000|2021-12-02 05:35:30|90873.6|90823.6|90871|90821|90873.7|90823.7|90871|90821|16
1638423340000|2021-12-02 05:35:40|90871.1|90821.1|90870.1|90820.1|90871.4|90821.4|90869.8|90819.8|15
1638423350000|2021-12-02 05:35:50|90870.2|90820.2|90869.6|90819.6|90870.6|90820.6|90868.5|90818.5|20
1638423360000|2021-12-02 05:36:00|90869.7|90819.7|90870.7|90820.7|90871.5|90821.5|90869.6|90819.6|20
1638423370000|2021-12-02 05:36:10|90870.4|90820.4|90872.8|90822.8|90872.8|90822.8|90870.4|90820.4|16
1638423380000|2021-12-02 05:36:20|90872.7|90822.7|90874.5|90824.5|90874.5|90824.5|90872.7|90822.7|17
1638423390000|2021-12-02 05:36:30|90874.2|90824.2|90875.6|90825.6|90876.1|90826.1|90874|90824|13
1638423400000|2021-12-02 05:36:40|90876.1|90826.1|90880.2|90830.2|90881.1|90831.1|90876.1|90826.1|28
1638423410000|2021-12-02 05:36:50|90879.1|90829.1|90879.9|90829.9|90880.4|90830.4|90879.1|90829.1|17
1638423420000|2021-12-02 05:37:00|90879.7|90829.7|90884|90834|90884|90834|90879.7|90829.7|23
1638423430000|2021-12-02 05:37:10|90883.5|90833.5|90883.3|90833.3|90883.7|90833.7|90882|90832|12
1638423440000|2021-12-02 05:37:20|90882.9|90832.9|90882.7|90832.7|90883.4|90833.4|90881.6|90831.6|25
1638423450000|2021-12-02 05:37:30|90882.4|90832.4|90882.2|90832.2|90883|90833|90882.2|90832.2|8
1638423460000|2021-12-02 05:37:40|90882.3|90832.3|90882.8|90832.8|90883.1|90833.1|90882.3|90832.3|6
1638423470000|2021-12-02 05:37:50|90882.7|90832.7|90883.9|90833.9|90883.9|90833.9|90882.7|90832.7|13
1638423480000|2021-12-02 05:38:00|90883.8|90833.8|90883.5|90833.5|90884.1|90834.1|90882.8|90832.8|24
1638423490000|2021-12-02 05:38:10|90883.9|90833.9|90884.3|90834.3|90884.3|90834.3|90883.5|90833.5|8
1638423500000|2021-12-02 05:38:20|90884.1|90834.1|90883.2|90833.2|90884.3|90834.3|90883.2|90833.2|18
1638423510000|2021-12-02 05:38:30|90883.1|90833.1|90883.2|90833.2|90884|90834|90883.1|90833.1|15
1638423520000|2021-12-02 05:38:40|90883.4|90833.4|90883.8|90833.8|90883.9|90833.9|90882.9|90832.9|12
1638423530000|2021-12-02 05:38:50|90884|90834|90883.8|90833.8|90884|90834|90882.8|90832.8|14
1638423540000|2021-12-02 05:39:00|90883.6|90833.6|90882.2|90832.2|90883.6|90833.6|90882|90832|17
1638423550000|2021-12-02 05:39:10|90882.7|90832.7|90884.3|90834.3|90885.4|90835.4|90882.3|90832.3|14
1638423560000|2021-12-02 05:39:20|90884.1|90834.1|90884.2|90834.2|90884.5|90834.5|90884|90834|11
1638423570000|2021-12-02 05:39:30|90884.5|90834.5|90884.6|90834.6|90884.9|90834.9|90883.6|90833.6|15
1638423580000|2021-12-02 05:39:40|90884.5|90834.5|90883.7|90833.7|90884.5|90834.5|90883.5|90833.5|16
1638423590000|2021-12-02 05:39:50|90884.2|90834.2|90883.1|90833.1|90884.2|90834.2|90882.9|90832.9|12
1638423600000|2021-12-02 05:40:00|90883.2|90833.2|90884.1|90834.1|90884.1|90834.1|90883.2|90833.2|12
1638423610000|2021-12-02 05:40:10|90884.9|90834.9|90884.6|90834.6|90885.8|90835.8|90884.5|90834.5|24
1638423620000|2021-12-02 05:40:20|90884.7|90834.7|90885.1|90835.1|90885.1|90835.1|90884.6|90834.6|16
1638423630000|2021-12-02 05:40:30|90885|90835|90883.5|90833.5|90885|90835|90883.2|90833.2|23
1638423640000|2021-12-02 05:40:40|90883.3|90833.3|90884|90834|90885.1|90835.1|90883|90833|24
1638423650000|2021-12-02 05:40:50|90884.1|90834.1|90885.5|90835.5|90885.5|90835.5|90883.5|90833.5|20
1638423660000|2021-12-02 05:41:00|90885.4|90835.4|90884.7|90834.7|90886.1|90836.1|90884.6|90834.6|17
1638423670000|2021-12-02 05:41:10|90884.6|90834.6|90885.4|90835.4|90885.8|90835.8|90884.6|90834.6|25
1638423680000|2021-12-02 05:41:20|90885.5|90835.5|90886.6|90836.6|90886.6|90836.6|90885.2|90835.2|18
1638423690000|2021-12-02 05:41:30|90886.8|90836.8|90885.9|90835.9|90887.2|90837.2|90885.5|90835.5|19
1638423700000|2021-12-02 05:41:40|90885.8|90835.8|90885.9|90835.9|90886|90836|90885.7|90835.7|10
1638423710000|2021-12-02 05:41:50|90886.2|90836.2|90886.2|90836.2|90886.9|90836.9|90886.2|90836.2|14
1638423720000|2021-12-02 05:42:00|90886.3|90836.3|90886.1|90836.1|90886.5|90836.5|90886|90836|10
1638423730000|2021-12-02 05:42:10|90886.2|90836.2|90885|90835|90887|90837|90885|90835|22
1638423740000|2021-12-02 05:42:20|90885.1|90835.1|90884.9|90834.9|90885.2|90835.2|90884.6|90834.6|17
1638423750000|2021-12-02 05:42:30|90884.6|90834.6|90884|90834|90885.3|90835.3|90883.6|90833.6|32
1638423760000|2021-12-02 05:42:40|90883.6|90833.6|90884|90834|90884.7|90834.7|90883.6|90833.6|18
1638423770000|2021-12-02 05:42:50|90883.8|90833.8|90884.8|90834.8|90884.8|90834.8|90883.8|90833.8|13
1638423780000|2021-12-02 05:43:00|90884.9|90834.9|90884.9|90834.9|90885|90835|90884.5|90834.5|15
1638423790000|2021-12-02 05:43:10|90885|90835|90884.1|90834.1|90885|90835|90884.1|90834.1|15
1638423800000|2021-12-02 05:43:20|90884.3|90834.3|90885.5|90835.5|90885.5|90835.5|90884.1|90834.1|15
1638423810000|2021-12-02 05:43:30|90885.3|90835.3|90885.6|90835.6|90885.9|90835.9|90884.3|90834.3|27
1638423820000|2021-12-02 05:43:40|90885.3|90835.3|90885.8|90835.8|90886.5|90836.5|90885.3|90835.3|18
1638423830000|2021-12-02 05:43:50|90886.1|90836.1|90885.6|90835.6|90886.4|90836.4|90885.5|90835.5|17
1638423840000|2021-12-02 05:44:00|90885.8|90835.8|90884.7|90834.7|90886|90836|90884.7|90834.7|17
1638423850000|2021-12-02 05:44:10|90885.3|90835.3|90885.3|90835.3|90886.3|90836.3|90885.2|90835.2|8
1638423860000|2021-12-02 05:44:20|90885.5|90835.5|90883.1|90833.1|90885.7|90835.7|90881.6|90831.6|28
1638423870000|2021-12-02 05:44:30|90883.3|90833.3|90884.3|90834.3|90884.3|90834.3|90882.1|90832.1|26
1638423880000|2021-12-02 05:44:40|90884.2|90834.2|90884.9|90834.9|90885.3|90835.3|90884.1|90834.1|14
1638423890000|2021-12-02 05:44:50|90885.5|90835.5|90884.3|90834.3|90885.5|90835.5|90884.3|90834.3|9
1638423900000|2021-12-02 05:45:00|90884.4|90834.4|90884.9|90834.9|90885.1|90835.1|90883.8|90833.8|17
1638423910000|2021-12-02 05:45:10|90884.6|90834.6|90883.6|90833.6|90885.3|90835.3|90883.5|90833.5|20
1638423920000|2021-12-02 05:45:20|90883.5|90833.5|90883.2|90833.2|90883.9|90833.9|90883.2|90833.2|9
1638423930000|2021-12-02 05:45:30|90883.6|90833.6|90882.9|90832.9|90883.6|90833.6|90882.5|90832.5|11
1638423940000|2021-12-02 05:45:40|90883|90833|90886|90836|90886|90836|90883|90833|24
1638423950000|2021-12-02 05:45:50|90886.1|90836.1|90883.6|90833.6|90886.3|90836.3|90883.6|90833.6|16
1638423960000|2021-12-02 05:46:00|90884.2|90834.2|90882.7|90832.7|90884.2|90834.2|90881.8|90831.8|22
1638423970000|2021-12-02 05:46:10|90882.5|90832.5|90883.2|90833.2|90883.3|90833.3|90882.5|90832.5|5
1638423980000|2021-12-02 05:46:20|90882.9|90832.9|90883.9|90833.9|90884.5|90834.5|90882.9|90832.9|20
1638423990000|2021-12-02 05:46:30|90884|90834|90883|90833|90884|90834|90883|90833|8
1638424000000|2021-12-02 05:46:40|90882.9|90832.9|90882.7|90832.7|90883.1|90833.1|90882.7|90832.7|9
1638424010000|2021-12-02 05:46:50|90882.1|90832.1|90883.3|90833.3|90883.3|90833.3|90882.1|90832.1|14
1638424020000|2021-12-02 05:47:00|90883.6|90833.6|90883.1|90833.1|90883.6|90833.6|90883.1|90833.1|11
1638424030000|2021-12-02 05:47:10|90883.2|90833.2|90876.4|90826.4|90883.4|90833.4|90876.3|90826.3|22
1638424040000|2021-12-02 05:47:20|90876|90826|90876.3|90826.3|90876.7|90826.7|90875.8|90825.8|18
1638424050000|2021-12-02 05:47:30|90875.9|90825.9|90875|90825|90876|90826|90874.6|90824.6|11
1638424060000|2021-12-02 05:47:40|90874.9|90824.9|90874.8|90824.8|90875.4|90825.4|90874.4|90824.4|13
1638424070000|2021-12-02 05:47:50|90875|90825|90876.4|90826.4|90876.8|90826.8|90875|90825|13
1638424080000|2021-12-02 05:48:00|90876.7|90826.7|90877.2|90827.2|90877.6|90827.6|90876.5|90826.5|11
1638424090000|2021-12-02 05:48:10|90877|90827|90876.1|90826.1|90878.1|90828.1|90875.7|90825.7|17
1638424100000|2021-12-02 05:48:20|90876.3|90826.3|90876.2|90826.2|90876.8|90826.8|90876|90826|13
1638424110000|2021-12-02 05:48:30|90876|90826|90875.8|90825.8|90876.7|90826.7|90875.8|90825.8|17
1638424120000|2021-12-02 05:48:40|90876|90826|90875.7|90825.7|90876.4|90826.4|90875.4|90825.4|15
1638424130000|2021-12-02 05:48:50|90875.6|90825.6|90877.1|90827.1|90877.4|90827.4|90875.6|90825.6|20
1638424140000|2021-12-02 05:49:00|90877.2|90827.2|90877.7|90827.7|90878.2|90828.2|90876.2|90826.2|36
1638424150000|2021-12-02 05:49:10|90877.5|90827.5|90874|90824|90877.7|90827.7|90873.4|90823.4|27
1638424160000|2021-12-02 05:49:20|90874.4|90824.4|90875.5|90825.5|90875.8|90825.8|90871.9|90821.9|32
1638424170000|2021-12-02 05:49:30|90875.6|90825.6|90875.4|90825.4|90875.7|90825.7|90874.4|90824.4|16
1638424180000|2021-12-02 05:49:40|90875.3|90825.3|90874.9|90824.9|90875.7|90825.7|90874.2|90824.2|23
1638424190000|2021-12-02 05:49:50|90875|90825|90871.7|90821.7|90875|90825|90869.8|90819.8|54
1638424200000|2021-12-02 05:50:00|90871.8|90821.8|90879.2|90829.2|90879.3|90829.3|90871.1|90821.1|31
1638424210000|2021-12-02 05:50:10|90878.8|90828.8|90876|90826|90878.8|90828.8|90875.3|90825.3|28
1638424220000|2021-12-02 05:50:20|90876.2|90826.2|90875.1|90825.1|90876.2|90826.2|90874.8|90824.8|15
1638424230000|2021-12-02 05:50:30|90875|90825|90872.8|90822.8|90875|90825|90872.8|90822.8|28
1638424240000|2021-12-02 05:50:40|90873.1|90823.1|90874.1|90824.1|90874.1|90824.1|90873.1|90823.1|22
1638424250000|2021-12-02 05:50:50|90874.3|90824.3|90875.1|90825.1|90875.4|90825.4|90874.2|90824.2|15
1638424260000|2021-12-02 05:51:00|90872.7|90822.7|90875|90825|90875|90825|90872.4|90822.4|24
1638424270000|2021-12-02 05:51:10|90875.5|90825.5|90873.4|90823.4|90875.5|90825.5|90873.4|90823.4|10
1638424280000|2021-12-02 05:51:20|90872.2|90822.2|90871.1|90821.1|90872.5|90822.5|90869|90819|27
1638424290000|2021-12-02 05:51:30|90871|90821|90868.5|90818.5|90871.1|90821.1|90868.5|90818.5|22
1638424300000|2021-12-02 05:51:40|90868.3|90818.3|90870.8|90820.8|90870.8|90820.8|90868.3|90818.3|23
1638424310000|2021-12-02 05:51:50|90871|90821|90869.8|90819.8|90871.2|90821.2|90869.6|90819.6|9
1638424320000|2021-12-02 05:52:00|90869.3|90819.3|90869|90819|90869.7|90819.7|90868.6|90818.6|17
1638424330000|2021-12-02 05:52:10|90868.7|90818.7|90868.6|90818.6|90869.6|90819.6|90868.5|90818.5|11
1638424340000|2021-12-02 05:52:20|90867.6|90817.6|90867.5|90817.5|90867.7|90817.7|90866|90816|27
1638424350000|2021-12-02 05:52:30|90867.6|90817.6|90867.4|90817.4|90867.6|90817.6|90867.4|90817.4|5
1638424360000|2021-12-02 05:52:40|90867.5|90817.5|90867.2|90817.2|90867.8|90817.8|90867.2|90817.2|8
1638424370000|2021-12-02 05:52:50|90867.5|90817.5|90866.5|90816.5|90867.6|90817.6|90866.5|90816.5|8
1638424380000|2021-12-02 05:53:00|90866.9|90816.9|90866.6|90816.6|90867.2|90817.2|90866.1|90816.1|16
1638424390000|2021-12-02 05:53:10|90866.4|90816.4|90865.7|90815.7|90866.8|90816.8|90865.7|90815.7|11
1638424400000|2021-12-02 05:53:20|90865.2|90815.2|90866.3|90816.3|90866.6|90816.6|90865.2|90815.2|12
1638424410000|2021-12-02 05:53:30|90866.1|90816.1|90865.1|90815.1|90866.1|90816.1|90865|90815|16
1638424420000|2021-12-02 05:53:40|90865.2|90815.2|90866.3|90816.3|90866.3|90816.3|90865.2|90815.2|15
1638424430000|2021-12-02 05:53:50|90865.9|90815.9|90866.7|90816.7|90867.5|90817.5|90865.4|90815.4|33
1638424440000|2021-12-02 05:54:00|90866.6|90816.6|90865.9|90815.9|90866.9|90816.9|90865.9|90815.9|14
1638424450000|2021-12-02 05:54:10|90865.8|90815.8|90862.3|90812.3|90866.2|90816.2|90862.1|90812.1|26
1638424460000|2021-12-02 05:54:20|90861.8|90811.8|90864.8|90814.8|90865.3|90815.3|90861.8|90811.8|25
1638424470000|2021-12-02 05:54:30|90864.9|90814.9|90860.9|90810.9|90865.4|90815.4|90860.4|90810.4|19
1638424480000|2021-12-02 05:54:40|90861.4|90811.4|90858.3|90808.3|90861.4|90811.4|90858.3|90808.3|25
1638424490000|2021-12-02 05:54:50|90858.5|90808.5|90858.2|90808.2|90858.5|90808.5|90858|90808|17
1638424500000|2021-12-02 05:55:00|90858.8|90808.8|90863.1|90813.1|90863.1|90813.1|90858.8|90808.8|24
1638424510000|2021-12-02 05:55:10|90862.6|90812.6|90862.2|90812.2|90863|90813|90861.9|90811.9|22
1638424520000|2021-12-02 05:55:20|90862.3|90812.3|90861.9|90811.9|90862.9|90812.9|90861.9|90811.9|20
1638424530000|2021-12-02 05:55:30|90861.6|90811.6|90863.3|90813.3|90863.3|90813.3|90860.4|90810.4|21
1638424540000|2021-12-02 05:55:40|90863.1|90813.1|90862.3|90812.3|90863.1|90813.1|90862.3|90812.3|15
1638424550000|2021-12-02 05:55:50|90862.2|90812.2|90861.9|90811.9|90862.4|90812.4|90861.3|90811.3|41
1638424560000|2021-12-02 05:56:00|90861.8|90811.8|90864|90814|90864|90814|90861.7|90811.7|23
1638424570000|2021-12-02 05:56:10|90863.8|90813.8|90863.6|90813.6|90864.2|90814.2|90863.2|90813.2|12
1638424580000|2021-12-02 05:56:20|90863.4|90813.4|90863.1|90813.1|90864|90814|90861.7|90811.7|26
1638424590000|2021-12-02 05:56:30|90863.2|90813.2|90863|90813|90863.4|90813.4|90862.4|90812.4|12
1638424600000|2021-12-02 05:56:40|90863.1|90813.1|90863.3|90813.3|90863.4|90813.4|90863.1|90813.1|11
1638424610000|2021-12-02 05:56:50|90863.6|90813.6|90867.9|90817.9|90868.1|90818.1|90863.4|90813.4|29
1638424620000|2021-12-02 05:57:00|90868|90818|90867.7|90817.7|90870.1|90820.1|90867.5|90817.5|24
1638424630000|2021-12-02 05:57:10|90867.5|90817.5|90868|90818|90869.4|90819.4|90867|90817|18
1638424640000|2021-12-02 05:57:20|90868.1|90818.1|90875.2|90825.2|90876.2|90826.2|90868|90818|42
1638424650000|2021-12-02 05:57:30|90875.3|90825.3|90872.6|90822.6|90875.3|90825.3|90871.7|90821.7|25
1638424660000|2021-12-02 05:57:40|90872.9|90822.9|90872.6|90822.6|90873.1|90823.1|90872.3|90822.3|17
1638424670000|2021-12-02 05:57:50|90872.7|90822.7|90873.7|90823.7|90873.7|90823.7|90872.6|90822.6|15
1638424680000|2021-12-02 05:58:00|90873.8|90823.8|90872.4|90822.4|90874.1|90824.1|90871.2|90821.2|27
1638424690000|2021-12-02 05:58:10|90872.5|90822.5|90869.5|90819.5|90872.5|90822.5|90869.4|90819.4|32
1638424700000|2021-12-02 05:58:20|90868.9|90818.9|90865.1|90815.1|90869.6|90819.6|90864.7|90814.7|41
1638424710000|2021-12-02 05:58:30|90865|90815|90863.3|90813.3|90865.4|90815.4|90863.3|90813.3|17
1638424720000|2021-12-02 05:58:40|90863.4|90813.4|90861.7|90811.7|90863.4|90813.4|90861.3|90811.3|13
1638424730000|2021-12-02 05:58:50|90861.8|90811.8|90864.2|90814.2|90864.5|90814.5|90860.8|90810.8|33
1638424740000|2021-12-02 05:59:00|90864.1|90814.1|90866.5|90816.5|90867.7|90817.7|90863.8|90813.8|34
1638424750000|2021-12-02 05:59:10|90866.6|90816.6|90862.2|90812.2|90867.1|90817.1|90862.1|90812.1|34
1638424760000|2021-12-02 05:59:20|90862.3|90812.3|90860.7|90810.7|90862.4|90812.4|90859.7|90809.7|28
1638424770000|2021-12-02 05:59:30|90860.8|90810.8|90859.8|90809.8|90861.8|90811.8|90859.8|90809.8|25
1638424780000|2021-12-02 05:59:40|90859.9|90809.9|90860.9|90810.9|90862.1|90812.1|90859.7|90809.7|44
1638424790000|2021-12-02 05:59:50|90860.8|90810.8|90862.8|90812.8|90864.1|90814.1|90860.4|90810.4|19
1638424800000|2021-12-02 06:00:00|90863.4|90813.4|90859.7|90809.7|90864.1|90814.1|90856.9|90806.9|51
1638424810000|2021-12-02 06:00:10|90859.6|90809.6|90860.4|90810.4|90860.7|90810.7|90859.5|90809.5|24
1638424820000|2021-12-02 06:00:20|90860.5|90810.5|90857.5|90807.5|90860.7|90810.7|90856.9|90806.9|27
1638424830000|2021-12-02 06:00:30|90857.7|90807.7|90859.3|90809.3|90861.6|90811.6|90857.7|90807.7|30
1638424840000|2021-12-02 06:00:40|90859.6|90809.6|90859.3|90809.3|90859.6|90809.6|90858.9|90808.9|24
1638424850000|2021-12-02 06:00:50|90859.4|90809.4|90858.7|90808.7|90860.6|90810.6|90857.8|90807.8|19
1638424860000|2021-12-02 06:01:00|90859.1|90809.1|90857.5|90807.5|90859.2|90809.2|90857.3|90807.3|22
1638424870000|2021-12-02 06:01:10|90857.4|90807.4|90857.5|90807.5|90857.6|90807.6|90857.1|90807.1|15
1638424880000|2021-12-02 06:01:20|90857.2|90807.2|90860.2|90810.2|90860.6|90810.6|90856.3|90806.3|20
1638424890000|2021-12-02 06:01:30|90860.7|90810.7|90859.4|90809.4|90861|90811|90859.3|90809.3|14
1638424900000|2021-12-02 06:01:40|90859.3|90809.3|90857.7|90807.7|90861.3|90811.3|90857.6|90807.6|19
1638424910000|2021-12-02 06:01:50|90857.8|90807.8|90857.6|90807.6|90858.2|90808.2|90857.5|90807.5|13
1638424920000|2021-12-02 06:02:00|90857.8|90807.8|90856.5|90806.5|90860.3|90810.3|90855.6|90805.6|32
1638424930000|2021-12-02 06:02:10|90856.6|90806.6|90859.2|90809.2|90859.2|90809.2|90856.5|90806.5|33
1638424940000|2021-12-02 06:02:20|90859.1|90809.1|90856.5|90806.5|90859.1|90809.1|90856.1|90806.1|34
1638424950000|2021-12-02 06:02:30|90856.4|90806.4|90854.5|90804.5|90856.4|90806.4|90853.9|90803.9|23
1638424960000|2021-12-02 06:02:40|90854.1|90804.1|90853.3|90803.3|90854.8|90804.8|90853.2|90803.2|28
1638424970000|2021-12-02 06:02:50|90853.2|90803.2|90847.4|90797.4|90854.6|90804.6|90847.1|90797.1|37
1638424980000|2021-12-02 06:03:00|90848.1|90798.1|90850.2|90800.2|90850.5|90800.5|90848|90798|33
1638424990000|2021-12-02 06:03:10|90850.3|90800.3|90846.8|90796.8|90851|90801|90846.8|90796.8|29
1638425000000|2021-12-02 06:03:20|90846.7|90796.7|90847.6|90797.6|90847.9|90797.9|90846.7|90796.7|23
1638425010000|2021-12-02 06:03:30|90847.4|90797.4|90847.8|90797.8|90847.8|90797.8|90846.8|90796.8|28
1638425020000|2021-12-02 06:03:40|90848|90798|90850.4|90800.4|90850.4|90800.4|90845.4|90795.4|41
1638425030000|2021-12-02 06:03:50|90851|90801|90852.9|90802.9|90853.6|90803.6|90850|90800|57
1638425040000|2021-12-02 06:04:00|90853.1|90803.1|90853.8|90803.8|90854.6|90804.6|90852.7|90802.7|37
1638425050000|2021-12-02 06:04:10|90854|90804|90853|90803|90854.4|90804.4|90852.8|90802.8|34
1638425060000|2021-12-02 06:04:20|90853.2|90803.2|90852.9|90802.9|90854.1|90804.1|90850.5|90800.5|51
1638425070000|2021-12-02 06:04:30|90853.7|90803.7|90852.9|90802.9|90856.1|90806.1|90852.9|90802.9|49
1638425080000|2021-12-02 06:04:40|90852.8|90802.8|90852.6|90802.6|90853.3|90803.3|90850.9|90800.9|36
1638425090000|2021-12-02 06:04:50|90852.9|90802.9|90852.7|90802.7|90854.5|90804.5|90852.6|90802.6|21
1638425100000|2021-12-02 06:05:00|90852.8|90802.8|90853.1|90803.1|90854.7|90804.7|90851.1|90801.1|45
1638425110000|2021-12-02 06:05:10|90853.2|90803.2|90852.8|90802.8|90853.2|90803.2|90851|90801|41
1638425120000|2021-12-02 06:05:20|90853.3|90803.3|90854.5|90804.5|90855.5|90805.5|90852.4|90802.4|51
1638425130000|2021-12-02 06:05:30|90854.6|90804.6|90854|90804|90856.4|90806.4|90851.9|90801.9|40
1638425140000|2021-12-02 06:05:40|90854.4|90804.4|90854.1|90804.1|90854.5|90804.5|90853|90803|19
1638425150000|2021-12-02 06:05:50|90854.2|90804.2|90853.9|90803.9|90854.6|90804.6|90853.9|90803.9|12
1638425160000|2021-12-02 06:06:00|90853.8|90803.8|90854.4|90804.4|90854.5|90804.5|90853.8|90803.8|8
1638425170000|2021-12-02 06:06:10|90854.5|90804.5|90854.2|90804.2|90854.5|90804.5|90853.8|90803.8|12
1638425180000|2021-12-02 06:06:20|90854|90804|90854.7|90804.7|90855.3|90805.3|90852.6|90802.6|16
1638425190000|2021-12-02 06:06:30|90854.8|90804.8|90855.4|90805.4|90856.2|90806.2|90854.2|90804.2|15
1638425200000|2021-12-02 06:06:40|90855.5|90805.5|90851.8|90801.8|90855.5|90805.5|90851.7|90801.7|33
1638425210000|2021-12-02 06:06:50|90851.7|90801.7|90844.7|90794.7|90851.8|90801.8|90843.9|90793.9|31
1638425220000|2021-12-02 06:07:00|90843.4|90793.4|90840.1|90790.1|90844.3|90794.3|90837.6|90787.6|35
1638425230000|2021-12-02 06:07:10|90839.6|90789.6|90843.2|90793.2|90843.5|90793.5|90839.6|90789.6|16
1638425240000|2021-12-02 06:07:20|90843.1|90793.1|90840.8|90790.8|90843.1|90793.1|90840.8|90790.8|26
1638425250000|2021-12-02 06:07:30|90840.7|90790.7|90840|90790|90842.3|90792.3|90840|90790|26
1638425260000|2021-12-02 06:07:40|90840.1|90790.1|90843.2|90793.2|90843.2|90793.2|90840.1|90790.1|14
1638425270000|2021-12-02 06:07:50|90843.5|90793.5|90843.4|90793.4|90844.2|90794.2|90843.2|90793.2|20
1638425280000|2021-12-02 06:08:00|90843.3|90793.3|90841.1|90791.1|90843.5|90793.5|90841.1|90791.1|32
1638425290000|2021-12-02 06:08:10|90841.2|90791.2|90843.4|90793.4|90843.4|90793.4|90840.1|90790.1|20
1638425300000|2021-12-02 06:08:20|90843.5|90793.5|90844.2|90794.2|90844.2|90794.2|90843.4|90793.4|12
1638425310000|2021-12-02 06:08:30|90841.5|90791.5|90843.9|90793.9|90843.9|90793.9|90841.4|90791.4|13
1638425320000|2021-12-02 06:08:40|90844.1|90794.1|90844.6|90794.6|90845.5|90795.5|90843.9|90793.9|19
1638425330000|2021-12-02 06:08:50|90844.7|90794.7|90843.8|90793.8|90845|90795|90843.8|90793.8|16
1638425340000|2021-12-02 06:09:00|90843.9|90793.9|90844.5|90794.5|90844.8|90794.8|90843.9|90793.9|16
1638425350000|2021-12-02 06:09:10|90844.1|90794.1|90844.1|90794.1|90844.1|90794.1|90843.8|90793.8|12
1638425360000|2021-12-02 06:09:20|90844.4|90794.4|90848.9|90798.9|90849|90799|90844.4|90794.4|28
1638425370000|2021-12-02 06:09:30|90849.1|90799.1|90852.9|90802.9|90853|90803|90846.9|90796.9|27
1638425380000|2021-12-02 06:09:40|90852.7|90802.7|90862.1|90812.1|90863.7|90813.7|90851.9|90801.9|42
1638425390000|2021-12-02 06:09:50|90862|90812|90863.1|90813.1|90864.7|90814.7|90861.6|90811.6|44
1638425400000|2021-12-02 06:10:00|90863|90813|90860|90810|90865.7|90815.7|90858.1|90808.1|64
1638425410000|2021-12-02 06:10:10|90860.1|90810.1|90863.8|90813.8|90865.4|90827.8|90852.8|90806|51
1638425420000|2021-12-02 06:10:20|90863|90813|90853.5|90803.5|90863|90813|90851.4|90801.4|53
1638425430000|2021-12-02 06:10:30|90852.9|90802.9|90843.4|90793.4|90856.7|90806.7|90840.2|90790.2|63
1638425440000|2021-12-02 06:10:40|90842.9|90792.9|90854.5|90804.5|90857.7|90807.7|90842.9|90792.9|65
1638425450000|2021-12-02 06:10:50|90852.6|90802.6|90853.5|90803.5|90854.9|90804.9|90850.6|90800.6|61
1638425460000|2021-12-02 06:11:00|90853.3|90803.3|90851.9|90801.9|90855.2|90805.2|90851.4|90801.4|66
1638425470000|2021-12-02 06:11:10|90852.2|90802.2|90854.3|90804.3|90855.5|90805.5|90851.7|90801.7|44
1638425480000|2021-12-02 06:11:20|90855.1|90805.1|90851.3|90801.3|90855.3|90805.3|90850.3|90800.3|61
1638425490000|2021-12-02 06:11:30|90851.4|90801.4|90851.2|90801.2|90857.6|90807.6|90849.5|90799.5|72
1638425500000|2021-12-02 06:11:40|90849.7|90799.7|90847.4|90797.4|90852.3|90802.3|90847.4|90797.4|37
1638425510000|2021-12-02 06:11:50|90847.7|90797.7|90847.7|90797.7|90847.9|90797.9|90847|90797|9
1638425520000|2021-12-02 06:12:00|90847.4|90797.4|90848.6|90798.6|90850.4|90800.4|90847.4|90797.4|33
1638425530000|2021-12-02 06:12:10|90848.8|90798.8|90845.3|90795.3|90850|90800|90845|90795|40
1638425540000|2021-12-02 06:12:20|90846.2|90796.2|90845.9|90795.9|90846.2|90796.2|90842.7|90792.7|24
1638425550000|2021-12-02 06:12:30|90845.8|90795.8|90844|90794|90846.6|90796.6|90842.5|90792.5|38
1638425560000|2021-12-02 06:12:40|90843.7|90793.7|90840.8|90790.8|90844.2|90794.2|90840.8|90790.8|46
1638425570000|2021-12-02 06:12:50|90841.2|90791.2|90840.4|90790.4|90842.2|90792.2|90840.3|90790.3|13
1638425580000|2021-12-02 06:13:00|90840.6|90790.6|90841.7|90791.7|90842.6|90792.6|90840.6|90790.6|25
1638425590000|2021-12-02 06:13:10|90842.2|90792.2|90840|90790|90842.5|90792.5|90840|90790|22
1638425600000|2021-12-02 06:13:20|90840.4|90790.4|90840.1|90790.1|90840.4|90790.4|90838.4|90788.4|16
1638425610000|2021-12-02 06:13:30|90839.7|90789.7|90840.2|90790.2|90840.6|90790.6|90838.4|90788.4|47
1638425620000|2021-12-02 06:13:40|90840.6|90790.6|90840.2|90790.2|90841.7|90791.7|90839.4|90789.4|35
1638425630000|2021-12-02 06:13:50|90840|90790|90839.2|90789.2|90840.6|90790.6|90839.2|90789.2|39
1638425640000|2021-12-02 06:14:00|90839.1|90789.1|90836.3|90786.3|90840.8|90790.8|90834.4|90784.4|72
1638425650000|2021-12-02 06:14:10|90837|90787|90834.1|90784.1|90837|90787|90834.1|90784.1|34
1638425660000|2021-12-02 06:14:20|90835.2|90785.2|90834.7|90784.7|90836|90786|90834.5|90784.5|49
1638425670000|2021-12-02 06:14:30|90834.8|90784.8|90835|90785|90836.3|90786.3|90834.3|90784.3|62
1638425680000|2021-12-02 06:14:40|90835.7|90785.7|90834.4|90784.4|90835.8|90785.8|90834.4|90784.4|36
1638425690000|2021-12-02 06:14:50|90833.8|90783.8|90837.2|90787.2|90837.4|90787.4|90833.8|90783.8|19
1638425700000|2021-12-02 06:15:00|90837|90787|90842.9|90792.9|90844.9|90794.9|90836.8|90786.8|44
1638425710000|2021-12-02 06:15:10|90842.6|90792.6|90844.3|90794.3|90844.7|90794.7|90842.6|90792.6|23
1638425720000|2021-12-02 06:15:20|90844.2|90794.2|90843.4|90793.4|90844.6|90794.6|90843.4|90793.4|11
1638425730000|2021-12-02 06:15:30|90843.9|90793.9|90843.8|90793.8|90850|90800|90843.7|90793.7|21
1638425740000|2021-12-02 06:15:40|90843.6|90793.6|90849.9|90799.9|90850|90800|90843.6|90793.6|34
1638425750000|2021-12-02 06:15:50|90849.6|90799.6|90847|90797|90849.6|90799.6|90846.7|90796.7|48
1638425760000|2021-12-02 06:16:00|90846.8|90796.8|90846.6|90796.6|90847.4|90797.4|90845.5|90795.5|56
1638425770000|2021-12-02 06:16:10|90847.2|90797.2|90844.6|90794.6|90848.4|90798.4|90843.5|90793.5|51
1638425780000|2021-12-02 06:16:20|90844.7|90794.7|90844.5|90794.5|90845.5|90795.5|90843.6|90793.6|45
1638425790000|2021-12-02 06:16:30|90844.3|90794.3|90844.5|90794.5|90845.2|90795.2|90844.1|90794.1|34
1638425800000|2021-12-02 06:16:40|90844.6|90794.6|90844|90794|90845.2|90795.2|90843.9|90793.9|36
1638425810000|2021-12-02 06:16:50|90844.1|90794.1|90842.5|90792.5|90845.8|90795.8|90840.5|90790.5|49
1638425820000|2021-12-02 06:17:00|90839.9|90789.9|90840.2|90790.2|90843.2|90793.2|90839.6|90789.6|50
1638425830000|2021-12-02 06:17:10|90840.4|90790.4|90831.7|90781.7|90841.3|90791.3|90830.8|90780.8|62
1638425840000|2021-12-02 06:17:20|90830.9|90780.9|90831.5|90781.5|90833.1|90783.1|90828.7|90778.7|66
1638425850000|2021-12-02 06:17:30|90831.2|90781.2|90828.6|90778.6|90832|90782|90824.5|90774.5|47
1638425860000|2021-12-02 06:17:40|90827|90777|90824.9|90774.9|90827.5|90777.5|90822.9|90772.9|30
1638425870000|2021-12-02 06:17:50|90825|90775|90822.8|90772.8|90826.8|90776.8|90822.7|90772.7|36
1638425880000|2021-12-02 06:18:00|90823.1|90773.1|90825.9|90775.9|90826.4|90776.4|90822.8|90772.8|33
1638425890000|2021-12-02 06:18:10|90826.5|90776.5|90829.1|90779.1|90829.9|90779.9|90825.9|90775.9|37
1638425900000|2021-12-02 06:18:20|90829.2|90779.2|90828.8|90778.8|90831.1|90781.1|90828.7|90778.7|21
1638425910000|2021-12-02 06:18:30|90828.5|90778.5|90827.2|90777.2|90829.1|90779.1|90824.4|90774.4|26
1638425920000|2021-12-02 06:18:40|90826.6|90776.6|90827.2|90777.2|90828|90778|90824.4|90774.4|16
1638425930000|2021-12-02 06:18:50|90827|90777|90826.3|90776.3|90827.1|90777.1|90825.8|90775.8|9
1638425940000|2021-12-02 06:19:00|90826.9|90776.9|90826.8|90776.8|90828|90778|90826.8|90776.8|16
1638425950000|2021-12-02 06:19:10|90826.4|90776.4|90827.5|90777.5|90829|90779|90826.4|90776.4|15
1638425960000|2021-12-02 06:19:20|90827.9|90777.9|90831.2|90781.2|90832.3|90782.3|90826.9|90776.9|28
1638425970000|2021-12-02 06:19:30|90831|90781|90829.5|90779.5|90831|90781|90828.4|90778.4|28
1638425980000|2021-12-02 06:19:40|90829.9|90779.9|90827.9|90777.9|90830|90780|90826.6|90776.6|37
1638425990000|2021-12-02 06:19:50|90828.3|90778.3|90828.1|90778.1|90828.6|90778.6|90824.8|90774.8|50
1638426000000|2021-12-02 06:20:00|90828.2|90778.2|90826.4|90776.4|90829.2|90779.2|90826.4|90776.4|31
1638426010000|2021-12-02 06:20:10|90826.6|90776.6|90827.2|90777.2|90828.4|90778.4|90826.6|90776.6|36
1638426020000|2021-12-02 06:20:20|90826.4|90776.4|90825.3|90775.3|90827.5|90777.5|90825.1|90775.1|27
1638426030000|2021-12-02 06:20:30|90825.1|90775.1|90824|90774|90826.9|90776.9|90822.7|90772.7|36
1638426040000|2021-12-02 06:20:40|90824.8|90774.8|90826.6|90776.6|90828.3|90778.3|90824.6|90774.6|43
1638426050000|2021-12-02 06:20:50|90826.7|90776.7|90828.7|90778.7|90830.3|90780.3|90825.6|90775.6|49
1638426060000|2021-12-02 06:21:00|90828.5|90778.5|90828.2|90778.2|90828.8|90778.8|90827.5|90777.5|43
1638426070000|2021-12-02 06:21:10|90828.3|90778.3|90824.7|90774.7|90829.1|90779.1|90823.3|90773.3|58
1638426080000|2021-12-02 06:21:20|90824.1|90774.1|90822.3|90772.3|90825|90775|90821.2|90771.2|36
1638426090000|2021-12-02 06:21:30|90824|90774|90824.5|90774.5|90825|90775|90822.7|90772.7|23
1638426100000|2021-12-02 06:21:40|90822.2|90772.2|90825.9|90775.9|90826.7|90776.7|90822|90772|55
1638426110000|2021-12-02 06:21:50|90826.4|90776.4|90825.8|90775.8|90828.4|90778.4|90825.3|90775.3|19
1638426120000|2021-12-02 06:22:00|90826.6|90776.6|90827.5|90777.5|90827.9|90777.9|90825.1|90775.1|42
1638426130000|2021-12-02 06:22:10|90827.6|90777.6|90827.1|90777.1|90829.6|90779.6|90825.6|90775.6|53
1638426140000|2021-12-02 06:22:20|90826.9|90776.9|90827.4|90777.4|90829|90779|90825.8|90775.8|62
1638426150000|2021-12-02 06:22:30|90827.6|90777.6|90827.1|90777.1|90828.5|90778.5|90823.5|90773.5|53
1638426160000|2021-12-02 06:22:40|90827.7|90777.7|90829.6|90779.6|90830.1|90780.1|90825.7|90775.7|49
1638426170000|2021-12-02 06:22:50|90829.4|90779.4|90828.1|90778.1|90829.6|90779.6|90827.8|90777.8|55
1638426180000|2021-12-02 06:23:00|90828.2|90778.2|90827.6|90777.6|90828.9|90778.9|90826.9|90776.9|30
1638426190000|2021-12-02 06:23:10|90827.3|90777.3|90827.1|90777.1|90827.8|90777.8|90825.2|90775.2|36
1638426200000|2021-12-02 06:23:20|90826.9|90776.9|90827.4|90777.4|90827.6|90777.6|90826.6|90776.6|21
1638426210000|2021-12-02 06:23:30|90827.5|90777.5|90827|90777|90827.9|90777.9|90826.3|90776.3|24
1638426220000|2021-12-02 06:23:40|90829.1|90779.1|90825.3|90775.3|90829.1|90779.1|90824.9|90774.9|48
1638426230000|2021-12-02 06:23:50|90825.5|90775.5|90827|90777|90827.4|90777.4|90824.6|90774.6|54
1638426240000|2021-12-02 06:24:00|90826.8|90776.8|90826|90776|90827.5|90777.5|90825.4|90775.4|45
1638426250000|2021-12-02 06:24:10|90826.2|90776.2|90824.9|90774.9|90826.7|90776.7|90824.7|90774.7|31
1638426260000|2021-12-02 06:24:20|90825.1|90775.1|90827.3|90777.3|90827.3|90777.3|90823.9|90773.9|46
1638426270000|2021-12-02 06:24:30|90827|90777|90827.8|90777.8|90827.9|90777.9|90826.3|90776.3|19
1638426280000|2021-12-02 06:24:40|90827.9|90777.9|90826.7|90776.7|90828|90778|90826.7|90776.7|24
1638426290000|2021-12-02 06:24:50|90826.5|90776.5|90826|90776|90827.1|90777.1|90826|90776|30
1638426300000|2021-12-02 06:25:00|90826.3|90776.3|90823|90773|90826.3|90776.3|90823|90773|41
1638426310000|2021-12-02 06:25:10|90823.6|90773.6|90821.7|90771.7|90825.9|90775.9|90821.4|90771.4|63
1638426320000|2021-12-02 06:25:20|90821.8|90771.8|90822.2|90772.2|90825.8|90775.8|90821.1|90771.1|65
1638426330000|2021-12-02 06:25:30|90821.7|90771.7|90821.7|90771.7|90824.3|90774.3|90821.7|90771.7|55
1638426340000|2021-12-02 06:25:40|90821.8|90771.8|90823.7|90773.7|90823.9|90773.9|90821.1|90771.1|55
1638426350000|2021-12-02 06:25:50|90823.6|90773.6|90822.6|90772.6|90824.7|90774.7|90821.9|90771.9|62
1638426360000|2021-12-02 06:26:00|90822.8|90772.8|90823.2|90773.2|90824|90774|90821.6|90771.6|58
1638426370000|2021-12-02 06:26:10|90823.7|90773.7|90824|90774|90824.9|90774.9|90821.5|90771.5|60
1638426380000|2021-12-02 06:26:20|90824.2|90774.2|90829.8|90779.8|90829.9|90779.9|90822.6|90772.6|58
1638426390000|2021-12-02 06:26:30|90829.9|90779.9|90827|90777|90830|90780|90826.3|90776.3|40
1638426400000|2021-12-02 06:26:40|90827.3|90777.3|90826.8|90776.8|90827.5|90777.5|90824.4|90774.4|45
1638426410000|2021-12-02 06:26:50|90827.1|90777.1|90827.6|90777.6|90829.3|90779.3|90824.7|90774.7|62
1638426420000|2021-12-02 06:27:00|90827.5|90777.5|90830.2|90780.2|90830.6|90780.6|90827.1|90777.1|38
1638426430000|2021-12-02 06:27:10|90830.1|90780.1|90831.9|90781.9|90832.1|90782.1|90828.9|90778.9|48
1638426440000|2021-12-02 06:27:20|90832.1|90782.1|90826.9|90776.9|90832.1|90782.1|90826.4|90776.4|60
1638426450000|2021-12-02 06:27:30|90826.5|90776.5|90826.8|90776.8|90827.9|90777.9|90826.2|90776.2|64
1638426460000|2021-12-02 06:27:40|90826.9|90776.9|90825.8|90775.8|90828.7|90778.7|90825.8|90775.8|56
1638426470000|2021-12-02 06:27:50|90825.4|90775.4|90830.4|90780.4|90830.9|90780.9|90824.4|90774.4|39
1638426480000|2021-12-02 06:28:00|90830|90780|90825.5|90775.5|90830.2|90780.2|90823.1|90773.1|55
1638426490000|2021-12-02 06:28:10|90825.2|90775.2|90826.7|90776.7|90827.5|90777.5|90824.7|90774.7|47
1638426500000|2021-12-02 06:28:20|90827|90777|90828|90778|90829.1|90779.1|90826.2|90776.2|56
1638426510000|2021-12-02 06:28:30|90827.7|90777.7|90829.3|90779.3|90830.1|90780.1|90827.6|90777.6|59
1638426520000|2021-12-02 06:28:40|90829.8|90779.8|90824.8|90774.8|90829.8|90779.8|90824|90774|56
1638426530000|2021-12-02 06:28:50|90824.6|90774.6|90822.8|90772.8|90825.2|90775.2|90822.3|90772.3|25
1638426540000|2021-12-02 06:29:00|90823|90773|90823.6|90773.6|90823.8|90773.8|90822.8|90772.8|10
1638426550000|2021-12-02 06:29:10|90823.8|90773.8|90814.8|90764.8|90823.8|90773.8|90814.4|90764.4|56
1638426560000|2021-12-02 06:29:20|90815.2|90765.2|90813.9|90763.9|90815.6|90765.6|90813.7|90763.7|71
1638426570000|2021-12-02 06:29:30|90814|90764|90816.1|90766.1|90816.2|90766.2|90812.9|90762.9|45
1638426580000|2021-12-02 06:29:40|90816|90766|90814.8|90764.8|90816.1|90766.1|90814.6|90764.6|39
1638426590000|2021-12-02 06:29:50|90814.9|90764.9|90815.1|90765.1|90815.2|90765.2|90814.7|90764.7|34
1638426600000|2021-12-02 06:30:00|90815|90765|90812.7|90762.7|90816.9|90766.9|90812.7|90762.7|52
1638426610000|2021-12-02 06:30:10|90812.6|90762.6|90812.2|90762.2|90814.4|90764.4|90811.7|90761.7|46
1638426620000|2021-12-02 06:30:20|90812.8|90762.8|90815.7|90765.7|90816.1|90766.1|90812.8|90762.8|30
1638426630000|2021-12-02 06:30:30|90815.9|90765.9|90815.5|90765.5|90818.2|90768.2|90814|90764|40
1638426640000|2021-12-02 06:30:40|90815.4|90765.4|90814.1|90764.1|90815.5|90765.5|90813.2|90763.2|43
1638426650000|2021-12-02 06:30:50|90814.2|90764.2|90815.5|90765.5|90815.7|90765.7|90814|90764|27
1638426660000|2021-12-02 06:31:00|90815|90765|90816.7|90766.7|90817|90767|90814.9|90764.9|54
1638426670000|2021-12-02 06:31:10|90816.6|90766.6|90811.5|90761.5|90817.2|90767.2|90810.6|90760.6|59
1638426680000|2021-12-02 06:31:20|90811.1|90761.1|90811.3|90761.3|90812.9|90762.9|90811|90761|62
1638426690000|2021-12-02 06:31:30|90811.1|90761.1|90811.7|90761.7|90811.9|90761.9|90810.4|90760.4|64
1638426700000|2021-12-02 06:31:40|90811.5|90761.5|90811.6|90761.6|90812.5|90762.5|90811.2|90761.2|41
1638426710000|2021-12-02 06:31:50|90811.1|90761.1|90808.4|90758.4|90812.8|90762.8|90807.9|90757.9|42
1638426720000|2021-12-02 06:32:00|90808.8|90758.8|90810.6|90760.6|90811|90761|90808.2|90758.2|53
1638426730000|2021-12-02 06:32:10|90810.7|90760.7|90805.1|90755.1|90810.8|90760.8|90804.9|90754.9|48
1638426740000|2021-12-02 06:32:20|90804.9|90754.9|90769.2|90719.2|90805|90755|90766.4|90716.4|53
1638426750000|2021-12-02 06:32:30|90769.6|90719.6|90774.2|90724.2|90774.4|90724.4|90769.6|90719.6|43
1638426760000|2021-12-02 06:32:40|90773.4|90723.4|90773.1|90723.1|90774.6|90724.6|90772.5|90722.5|21
1638426770000|2021-12-02 06:32:50|90773.4|90723.4|90774.8|90724.8|90775.8|90725.8|90773.2|90723.2|18
1638426780000|2021-12-02 06:33:00|90775.7|90725.7|90774.7|90724.7|90776|90726|90774.5|90724.5|19
1638426790000|2021-12-02 06:33:10|90775.2|90725.2|90772.3|90722.3|90776.7|90726.7|90772.2|90722.2|51
1638426800000|2021-12-02 06:33:20|90772.9|90722.9|90780.1|90730.1|90785.7|90735.7|90768.7|90718.7|58
1638426810000|2021-12-02 06:33:30|90780.3|90730.3|90780.5|90730.5|90781|90731|90779.6|90729.6|19
1638426820000|2021-12-02 06:33:40|90780.9|90730.9|90779|90729|90780.9|90730.9|90779|90729|18
1638426830000|2021-12-02 06:33:50|90778.9|90728.9|90778.3|90728.3|90778.9|90728.9|90777.1|90727.1|19
1638426840000|2021-12-02 06:34:00|90778.1|90728.1|90777.2|90727.2|90778.9|90728.9|90774.1|90724.1|30
1638426850000|2021-12-02 06:34:10|90776|90726|90777.5|90727.5|90778.2|90728.2|90774.7|90724.7|35
1638426860000|2021-12-02 06:34:20|90777.7|90727.7|90777.7|90727.7|90780.7|90730.7|90775.6|90725.6|32
1638426870000|2021-12-02 06:34:30|90777.9|90727.9|90777.7|90727.7|90779.3|90729.3|90774.9|90724.9|33
1638426880000|2021-12-02 06:34:40|90777.9|90727.9|90773.3|90723.3|90779.5|90729.5|90773.2|90723.2|48
1638426890000|2021-12-02 06:34:50|90773.2|90723.2|90772.9|90722.9|90773.8|90723.8|90772.7|90722.7|18
1638426900000|2021-12-02 06:35:00|90773.3|90723.3|90774.3|90724.3|90774.6|90724.6|90773.3|90723.3|19
1638426910000|2021-12-02 06:35:10|90774.2|90724.2|90772.3|90722.3|90775|90725|90771.7|90721.7|48
1638426920000|2021-12-02 06:35:20|90772.4|90722.4|90770.8|90720.8|90773.2|90723.2|90770.8|90720.8|71
1638426930000|2021-12-02 06:35:30|90770.6|90720.6|90768.8|90718.8|90770.8|90720.8|90768.3|90718.3|65
1638426940000|2021-12-02 06:35:40|90769.2|90719.2|90769.4|90719.4|90769.7|90719.7|90768.4|90718.4|30
1638426950000|2021-12-02 06:35:50|90770|90720|90770.8|90720.8|90771.8|90721.8|90769.8|90719.8|41
1638426960000|2021-12-02 06:36:00|90771.2|90721.2|90770.4|90720.4|90772.1|90722.1|90769.7|90719.7|61
1638426970000|2021-12-02 06:36:10|90769.6|90719.6|90770.1|90720.1|90771.2|90721.2|90769.5|90719.5|23
1638426980000|2021-12-02 06:36:20|90770.4|90720.4|90771.9|90721.9|90772.5|90722.5|90769.2|90719.2|28
1638426990000|2021-12-02 06:36:30|90772|90722|90770.4|90720.4|90772.6|90722.6|90770.4|90720.4|36
1638427000000|2021-12-02 06:36:40|90770.5|90720.5|90770.7|90720.7|90771.6|90721.6|90770.3|90720.3|41
1638427010000|2021-12-02 06:36:50|90770.2|90720.2|90769.7|90719.7|90771.3|90721.3|90769.7|90719.7|53
1638427020000|2021-12-02 06:37:00|90769.9|90719.9|90769.9|90719.9|90771|90721|90769.6|90719.6|51
1638427030000|2021-12-02 06:37:10|90770.4|90720.4|90774.9|90724.9|90775.2|90725.2|90769.8|90719.8|47
1638427040000|2021-12-02 06:37:20|90774.1|90724.1|90772.7|90722.7|90774.8|90724.8|90771.9|90721.9|52
1638427050000|2021-12-02 06:37:30|90773.1|90723.1|90772.4|90722.4|90773.6|90723.6|90771.7|90721.7|30
1638427060000|2021-12-02 06:37:40|90771.7|90721.7|90771.1|90721.1|90772.6|90722.6|90770.9|90720.9|22
1638427070000|2021-12-02 06:37:50|90771.3|90721.3|90771.6|90721.6|90771.7|90721.7|90771.1|90721.1|18
1638427080000|2021-12-02 06:38:00|90771.2|90721.2|90770.6|90720.6|90773.4|90723.4|90770.3|90720.3|17
1638427090000|2021-12-02 06:38:10|90771.2|90721.2|90781.5|90731.5|90782.9|90732.9|90770.3|90720.3|34
1638427100000|2021-12-02 06:38:20|90781.6|90731.6|90780.4|90730.4|90781.7|90731.7|90779.9|90729.9|33
1638427110000|2021-12-02 06:38:30|90780.2|90730.2|90780.8|90730.8|90781.1|90731.1|90779.6|90729.6|32
1638427120000|2021-12-02 06:38:40|90780.7|90730.7|90782.1|90732.1|90782.6|90732.6|90780.2|90730.2|20
1638427130000|2021-12-02 06:38:50|90784|90734|90779.2|90729.2|90784|90734|90779.1|90729.1|34
1638427140000|2021-12-02 06:39:00|90779.8|90729.8|90781.6|90731.6|90782|90732|90779.3|90729.3|22
1638427150000|2021-12-02 06:39:10|90781.4|90731.4|90777.8|90727.8|90783.1|90733.1|90777.2|90727.2|34
1638427160000|2021-12-02 06:39:20|90777.7|90727.7|90776.9|90726.9|90777.7|90727.7|90774.5|90724.5|27
1638427170000|2021-12-02 06:39:30|90776.7|90726.7|90773.7|90723.7|90776.7|90726.7|90773.2|90723.2|11
1638427180000|2021-12-02 06:39:40|90773.2|90723.2|90773.3|90723.3|90774.3|90724.3|90773.2|90723.2|17
1638427190000|2021-12-02 06:39:50|90773.8|90723.8|90773.7|90723.7|90774.4|90724.4|90773.1|90723.1|18
1638427200000|2021-12-02 06:40:00|90773.5|90723.5|90773|90723|90774.6|90724.6|90773|90723|19
1638427210000|2021-12-02 06:40:10|90773.1|90723.1|90777.1|90727.1|90778.4|90728.4|90771.6|90721.6|41
1638427220000|2021-12-02 06:40:20|90776|90726|90775.9|90725.9|90778.6|90728.6|90774.3|90724.3|38
1638427230000|2021-12-02 06:40:30|90776.1|90726.1|90774.1|90724.1|90777.4|90727.4|90774.1|90724.1|34
1638427240000|2021-12-02 06:40:40|90773.8|90723.8|90774.1|90724.1|90774.5|90724.5|90773.4|90723.4|20
1638427250000|2021-12-02 06:40:50|90774.2|90724.2|90773.5|90723.5|90775.6|90725.6|90773.1|90723.1|18
1638427260000|2021-12-02 06:41:00|90773.8|90723.8|90773.3|90723.3|90774.1|90724.1|90772.8|90722.8|21
1638427270000|2021-12-02 06:41:10|90773.6|90723.6|90775.2|90725.2|90776.4|90726.4|90773.1|90723.1|11
1638427280000|2021-12-02 06:41:20|90774.1|90724.1|90774.1|90724.1|90776|90726|90772.9|90722.9|9
1638427290000|2021-12-02 06:41:30|90773.9|90723.9|90775.1|90725.1|90775.4|90725.4|90773.7|90723.7|10
1638427300000|2021-12-02 06:41:40|90774.9|90724.9|90771.7|90721.7|90778.3|90728.3|90771.7|90721.7|20
1638427310000|2021-12-02 06:41:50|90771.4|90721.4|90775.4|90725.4|90775.4|90725.4|90770.9|90720.9|14
1638427320000|2021-12-02 06:42:00|90775.2|90725.2|90775.2|90725.2|90780|90730|90768.9|90718.9|34
1638427330000|2021-12-02 06:42:10|90775.3|90725.3|90775.5|90725.5|90775.5|90725.5|90773.9|90723.9|31
1638427340000|2021-12-02 06:42:20|90774.9|90724.9|90780.8|90730.8|90785.5|90735.5|90774.9|90724.9|50
1638427350000|2021-12-02 06:42:30|90779.6|90729.6|90779.6|90729.6|90781.1|90731.1|90778.7|90728.7|33
1638427360000|2021-12-02 06:42:40|90778.9|90728.9|90775.2|90725.2|90778.9|90728.9|90774.6|90724.6|25
1638427370000|2021-12-02 06:42:50|90775.3|90725.3|90779.7|90729.7|90780.7|90730.7|90774.8|90724.8|25
1638427380000|2021-12-02 06:43:00|90780|90730|90779.5|90729.5|90783.7|90733.7|90779.4|90729.4|21
1638427390000|2021-12-02 06:43:10|90779.8|90729.8|90779.6|90729.6|90783|90733|90779.5|90729.5|36
1638427400000|2021-12-02 06:43:20|90780.3|90730.3|90781.3|90731.3|90783.6|90733.6|90780.3|90730.3|54
1638427410000|2021-12-02 06:43:30|90781.4|90731.4|90781.5|90731.5|90782.9|90732.9|90779.8|90729.8|48
1638427420000|2021-12-02 06:43:40|90781.6|90731.6|90780.1|90730.1|90782.8|90732.8|90780.1|90730.1|42
1638427430000|2021-12-02 06:43:50|90780.2|90730.2|90781.2|90731.2|90782.4|90732.4|90779.1|90729.1|45
1638427440000|2021-12-02 06:44:00|90781.3|90731.3|90781.9|90731.9|90782.6|90732.6|90781.1|90731.1|37
1638427450000|2021-12-02 06:44:10|90781.3|90731.3|90783.5|90733.5|90784.1|90734.1|90780.2|90730.2|21
1638427460000|2021-12-02 06:44:20|90783.7|90733.7|90782.1|90732.1|90783.7|90733.7|90781.3|90731.3|34
1638427470000|2021-12-02 06:44:30|90782.5|90732.5|90783.7|90733.7|90784.7|90734.7|90782.5|90732.5|31
1638427480000|2021-12-02 06:44:40|90783.6|90733.6|90782.7|90732.7|90784.7|90734.7|90782.3|90732.3|31
1638427490000|2021-12-02 06:44:50|90782.3|90732.3|90785.2|90735.2|90785.2|90735.2|90782.3|90732.3|27
1638427500000|2021-12-02 06:45:00|90784.3|90734.3|90783.5|90733.5|90785|90735|90783.4|90733.4|23
1638427510000|2021-12-02 06:45:10|90783.9|90733.9|90784.7|90734.7|90786.8|90736.8|90783.9|90733.9|27
1638427520000|2021-12-02 06:45:20|90784.5|90734.5|90786.7|90736.7|90787.6|90737.6|90783.4|90733.4|29
1638427530000|2021-12-02 06:45:30|90786.9|90736.9|90788.4|90738.4|90789|90739|90786.2|90736.2|36
1638427540000|2021-12-02 06:45:40|90788.5|90738.5|90790.8|90740.8|90793.6|90743.6|90787.7|90737.7|41
1638427550000|2021-12-02 06:45:50|90791.3|90741.3|90787.8|90737.8|90791.5|90741.5|90787.7|90737.7|50
1638427560000|2021-12-02 06:46:00|90787.5|90737.5|90784.6|90734.6|90787.9|90737.9|90784.6|90734.6|42
1638427570000|2021-12-02 06:46:10|90784.7|90734.7|90773.8|90748.8|90785.3|90749.3|90772.1|90734.7|29
1638427580000|2021-12-02 06:46:20|90773.7|90748.7|90787.6|90737.6|90787.6|90748.7|90773.7|90737.1|24
1638427590000|2021-12-02 06:46:30|90787.5|90737.5|90791.6|90741.6|90795.3|90745.3|90787.1|90737.1|25
1638427600000|2021-12-02 06:46:40|90791.2|90741.2|90778.2|90753.2|90792|90753.6|90777.7|90740.4|33
1638427610000|2021-12-02 06:46:50|90777.9|90752.9|90779.2|90754.2|90779.7|90754.7|90777.9|90752.9|21
1638427620000|2021-12-02 06:47:00|90779.6|90754.6|90791.5|90741.5|90793.2|90754.6|90779.6|90741.5|32
1638427630000|2021-12-02 06:47:10|90791.7|90741.7|90794.1|90744.1|90794.6|90744.6|90791.5|90741.5|30
1638427640000|2021-12-02 06:47:20|90794.2|90744.2|90795.1|90745.1|90795.3|90745.3|90793.8|90743.8|27
1638427650000|2021-12-02 06:47:30|90794.8|90744.8|90795.3|90745.3|90796.8|90746.8|90793|90743|39
1638427660000|2021-12-02 06:47:40|90794.8|90744.8|90789.8|90739.8|90794.8|90744.8|90789.7|90739.7|27
1638427670000|2021-12-02 06:47:50|90790.1|90740.1|90792|90742|90793.1|90743.1|90790|90740|18
1638427680000|2021-12-02 06:48:00|90790.7|90740.7|90786.5|90736.5|90791.4|90741.4|90786.2|90736.2|25
1638427690000|2021-12-02 06:48:10|90786.4|90736.4|90784.9|90734.9|90786.5|90736.5|90784.9|90734.9|27
1638427700000|2021-12-02 06:48:20|90785|90735|90780.6|90730.6|90785.9|90735.9|90779.2|90729.2|54
1638427710000|2021-12-02 06:48:30|90781.3|90731.3|90779|90729|90781.6|90731.6|90778.9|90728.9|31
1638427720000|2021-12-02 06:48:40|90778.9|90728.9|90782.8|90732.8|90783.4|90733.4|90778.9|90728.9|36
1638427730000|2021-12-02 06:48:50|90782.7|90732.7|90785.5|90735.5|90786.4|90736.4|90782.6|90732.6|49
1638427740000|2021-12-02 06:49:00|90785.3|90735.3|90785.1|90735.1|90785.6|90735.6|90785|90735|26
1638427750000|2021-12-02 06:49:10|90785|90735|90784.9|90734.9|90785.4|90735.4|90784.6|90734.6|25
1638427760000|2021-12-02 06:49:20|90784.7|90734.7|90768.5|90718.5|90784.7|90734.7|90766.7|90716.7|53
1638427770000|2021-12-02 06:49:30|90768.6|90718.6|90764|90714|90769.1|90719.1|90760.8|90710.8|54
1638427780000|2021-12-02 06:49:40|90764.3|90714.3|90766.9|90716.9|90767.2|90717.2|90763.3|90713.3|23
1638427790000|2021-12-02 06:49:50|90767|90717|90770.1|90720.1|90770.3|90720.3|90765.3|90715.3|49
1638427800000|2021-12-02 06:50:00|90770.5|90720.5|90771.6|90721.6|90772.2|90722.2|90770.5|90720.5|40
1638427810000|2021-12-02 06:50:10|90771.7|90721.7|90776.6|90726.6|90778.8|90728.8|90771|90721|51
1638427820000|2021-12-02 06:50:20|90776.7|90726.7|90779.6|90729.6|90779.9|90729.9|90776.6|90726.6|49
1638427830000|2021-12-02 06:50:30|90779.2|90729.2|90780.4|90730.4|90780.9|90730.9|90778.1|90728.1|39
1638427840000|2021-12-02 06:50:40|90780.2|90730.2|90779.1|90729.1|90780.8|90730.8|90776|90726|34
1638427850000|2021-12-02 06:50:50|90778|90728|90776|90726|90778|90728|90775.2|90725.2|54
1638427860000|2021-12-02 06:51:00|90776.3|90726.3|90772.7|90722.7|90776.6|90726.6|90772.2|90722.2|61
1638427870000|2021-12-02 06:51:10|90772.5|90722.5|90769.2|90719.2|90773.8|90723.8|90768.9|90718.9|58
1638427880000|2021-12-02 06:51:20|90769.1|90719.1|90772.5|90722.5|90772.8|90722.8|90768.5|90718.5|43
1638427890000|2021-12-02 06:51:30|90772.6|90722.6|90773.1|90723.1|90774.4|90724.4|90770.7|90720.7|46
1638427900000|2021-12-02 06:51:40|90773.3|90723.3|90772.4|90722.4|90773.7|90723.7|90771.5|90721.5|47
1638427910000|2021-12-02 06:51:50|90772.2|90722.2|90772.9|90722.9|90774.2|90724.2|90772.2|90722.2|41
1638427920000|2021-12-02 06:52:00|90773|90723|90770.6|90720.6|90773.2|90723.2|90770.6|90720.6|36
1638427930000|2021-12-02 06:52:10|90770.4|90720.4|90769|90719|90770.7|90720.7|90768.7|90718.7|21
1638427940000|2021-12-02 06:52:20|90769.3|90719.3|90771.9|90721.9|90771.9|90721.9|90768.9|90718.9|21
1638427950000|2021-12-02 06:52:30|90771.8|90721.8|90771.5|90721.5|90772.2|90722.2|90771.1|90721.1|36
1638427960000|2021-12-02 06:52:40|90772.9|90722.9|90771.5|90721.5|90773.6|90723.6|90771.2|90721.2|59
1638427970000|2021-12-02 06:52:50|90771.8|90721.8|90771.2|90721.2|90772.2|90722.2|90770.5|90720.5|41
1638427980000|2021-12-02 06:53:00|90772.8|90722.8|90771.2|90721.2|90773.8|90723.8|90771.1|90721.1|50
1638427990000|2021-12-02 06:53:10|90769.6|90719.6|90765.3|90715.3|90771.5|90730.4|90755|90715.2|44
1638428000000|2021-12-02 06:53:20|90765.1|90715.1|90762.7|90712.7|90765.1|90715.1|90761.9|90711.9|35
1638428010000|2021-12-02 06:53:30|90762.5|90712.5|90765.5|90715.5|90766.7|90716.7|90762.4|90712.4|30
1638428020000|2021-12-02 06:53:40|90765.3|90715.3|90767.3|90717.3|90767.4|90717.4|90765.3|90715.3|20
1638428030000|2021-12-02 06:53:50|90767.1|90717.1|90772.6|90722.6|90773.2|90723.2|90766.8|90716.8|31
1638428040000|2021-12-02 06:54:00|90772.5|90722.5|90774.2|90724.2|90775|90725|90772.5|90722.5|28
1638428050000|2021-12-02 06:54:10|90774.3|90724.3|90773|90723|90774.3|90724.3|90772.3|90722.3|37
1638428060000|2021-12-02 06:54:20|90773.2|90723.2|90770.9|90720.9|90773.9|90723.9|90770.8|90720.8|35
1638428070000|2021-12-02 06:54:30|90771|90721|90772.7|90722.7|90774|90724|90770.2|90720.2|40
1638428080000|2021-12-02 06:54:40|90772.6|90722.6|90772.7|90722.7|90774|90724|90771.9|90721.9|42
1638428090000|2021-12-02 06:54:50|90772.9|90722.9|90773.1|90723.1|90773.4|90723.4|90772|90722|45
1638428100000|2021-12-02 06:55:00|90773.3|90723.3|90779|90729|90779.4|90729.4|90773.3|90723.3|44
1638428110000|2021-12-02 06:55:10|90779.1|90729.1|90777.4|90727.4|90780.5|90730.5|90777.1|90727.1|47
1638428120000|2021-12-02 06:55:20|90777.2|90727.2|90779.9|90729.9|90780.1|90730.1|90776.4|90726.4|35
1638428130000|2021-12-02 06:55:30|90779.8|90729.8|90781|90731|90782.6|90732.6|90779.7|90729.7|36
1638428140000|2021-12-02 06:55:40|90780.9|90730.9|90783.4|90733.4|90783.4|90733.4|90779.8|90729.8|40
1638428150000|2021-12-02 06:55:50|90782.9|90732.9|90782|90732|90784.3|90734.3|90781.9|90731.9|51
1638428160000|2021-12-02 06:56:00|90781.7|90731.7|90777.7|90727.7|90782.5|90732.5|90776.5|90726.5|42
1638428170000|2021-12-02 06:56:10|90778|90728|90779.4|90729.4|90779.5|90729.5|90776.9|90726.9|22
1638428180000|2021-12-02 06:56:20|90779.3|90729.3|90783.6|90733.6|90783.9|90733.9|90778.9|90728.9|38
1638428190000|2021-12-02 06:56:30|90783.5|90733.5|90785.5|90735.5|90785.9|90735.9|90782|90732|44
1638428200000|2021-12-02 06:56:40|90785.4|90735.4|90785.5|90735.5|90787.4|90737.4|90785.2|90735.2|23
1638428210000|2021-12-02 06:56:50|90785.4|90735.4|90783.9|90733.9|90785.6|90735.6|90783.7|90733.7|32
1638428220000|2021-12-02 06:57:00|90784.1|90734.1|90781.1|90731.1|90784.4|90734.4|90778.7|90728.7|49
1638428230000|2021-12-02 06:57:10|90780.9|90730.9|90769.7|90719.7|90781.1|90731.1|90768.5|90718.5|45
1638428240000|2021-12-02 06:57:20|90770.4|90720.4|90773.9|90723.9|90774.4|90724.4|90770.4|90720.4|40
1638428250000|2021-12-02 06:57:30|90774|90724|90775.3|90725.3|90775.9|90725.9|90773.7|90723.7|26
1638428260000|2021-12-02 06:57:40|90775.4|90725.4|90775|90725|90775.9|90725.9|90775|90725|26
1638428270000|2021-12-02 06:57:50|90775.1|90725.1|90775.3|90725.3|90775.9|90725.9|90775|90725|27
1638428280000|2021-12-02 06:58:00|90775.4|90725.4|90774.8|90724.8|90776.4|90726.4|90774.8|90724.8|28
1638428290000|2021-12-02 06:58:10|90775.1|90725.1|90783.9|90733.9|90784.2|90734.2|90775.1|90725.1|39
1638428300000|2021-12-02 06:58:20|90784.5|90734.5|90786.4|90736.4|90786.4|90736.4|90784.5|90734.5|24
1638428310000|2021-12-02 06:58:30|90786.2|90736.2|90786.6|90736.6|90786.6|90736.6|90786.2|90736.2|12
1638428320000|2021-12-02 06:58:40|90786.5|90736.5|90786.9|90736.9|90787.1|90737.1|90786.1|90736.1|17
1638428330000|2021-12-02 06:58:50|90787.1|90737.1|90784.7|90734.7|90787.5|90737.5|90784|90734|37
1638428340000|2021-12-02 06:59:00|90785.1|90735.1|90782.8|90732.8|90786.3|90736.3|90782.3|90732.3|47
1638428350000|2021-12-02 06:59:10|90783|90733|90786.2|90736.2|90786.5|90736.5|90781.8|90731.8|41
1638428360000|2021-12-02 06:59:20|90786.3|90736.3|90785.8|90735.8|90786.6|90736.6|90785.7|90735.7|37
1638428370000|2021-12-02 06:59:30|90785.7|90735.7|90787.1|90737.1|90787.5|90737.5|90785.5|90735.5|18
1638428380000|2021-12-02 06:59:40|90786.6|90736.6|90787.2|90737.2|90788.6|90738.6|90786.1|90736.1|32
1638428390000|2021-12-02 06:59:50|90787.6|90737.6|90786.7|90736.7|90788.8|90738.8|90786.5|90736.5|23
1638428400000|2021-12-02 07:00:00|90786.8|90736.8|90788.3|90763.3|90801.2|90767.5|90786.8|90736.8|54
1638428410000|2021-12-02 07:00:10|90789.5|90764.5|90786.9|90761.9|90790.7|90765.7|90786.8|90761.8|41
1638428420000|2021-12-02 07:00:20|90786.8|90761.8|90784.1|90759.1|90797.5|90761.9|90784.1|90744.5|35
1638428430000|2021-12-02 07:00:30|90784|90759|90788.4|90763.4|90799.2|90763.4|90782.9|90746.3|55
1638428440000|2021-12-02 07:00:40|90787.9|90762.9|90796|90746|90796.3|90763.6|90778.5|90740.8|61
1638428450000|2021-12-02 07:00:50|90796.1|90746.1|90804|90754|90804|90754|90796.1|90746.1|48
1638428460000|2021-12-02 07:01:00|90804.1|90754.1|90806.4|90756.4|90806.4|90767.5|90788|90751.7|47
1638428470000|2021-12-02 07:01:10|90806.2|90756.2|90801.3|90751.3|90808.7|90762.6|90785.7|90748|53
1638428480000|2021-12-02 07:01:20|90800.9|90750.9|90797.3|90747.3|90801|90751|90797.3|90747.3|28
1638428490000|2021-12-02 07:01:30|90796.4|90746.4|90783.2|90758.2|90797.3|90758.4|90781.3|90742.5|41
1638428500000|2021-12-02 07:01:40|90796.7|90746.7|90798|90748|90798|90748|90793.1|90743.1|25
1638428510000|2021-12-02 07:01:50|90797.8|90747.8|90786.9|90761.9|90797.9|90763.1|90785.4|90747.7|36
1638428520000|2021-12-02 07:02:00|90786.7|90761.7|90794|90769|90809.3|90769|90786.4|90753.6|52
1638428530000|2021-12-02 07:02:10|90794.1|90769.1|90791|90766|90794.5|90769.5|90788.3|90763.3|38
1638428540000|2021-12-02 07:02:20|90790.1|90765.1|90793|90743|90805.4|90765.2|90779|90741.6|45
1638428550000|2021-12-02 07:02:30|90791.6|90741.6|90780.7|90755.7|90792.8|90756|90779.7|90741.3|32
1638428560000|2021-12-02 07:02:40|90779.7|90754.7|90780.6|90755.6|90782.7|90757.7|90778.3|90753.3|34
1638428570000|2021-12-02 07:02:50|90780.5|90755.5|90777.2|90752.2|90792.4|90756.3|90776.6|90740.6|49
1638428580000|2021-12-02 07:03:00|90777.4|90752.4|90775.3|90750.3|90778.3|90753.3|90774.4|90749.4|43
1638428590000|2021-12-02 07:03:10|90774.5|90749.5|90779.5|90754.5|90796|90758.8|90774.5|90745.7|40
1638428600000|2021-12-02 07:03:20|90780.9|90755.9|90778.4|90753.4|90781.2|90756.2|90778.2|90753.2|29
1638428610000|2021-12-02 07:03:30|90777.9|90752.9|90773|90748|90790.3|90755.9|90772.7|90736|40
1638428620000|2021-12-02 07:03:40|90770.7|90745.7|90764|90739|90780.1|90745.7|90762.1|90730.1|62
1638428630000|2021-12-02 07:03:50|90763.4|90738.4|90770.5|90745.5|90770.5|90745.5|90762.5|90737.5|31
1638428640000|2021-12-02 07:04:00|90770|90745|90780.2|90730.2|90783.3|90745.4|90769.3|90730.2|44
1638428650000|2021-12-02 07:04:10|90780.1|90730.1|90769.3|90744.3|90780.1|90744.3|90767|90729.4|25
1638428660000|2021-12-02 07:04:20|90769|90744|90771.7|90746.7|90772.8|90747.8|90767.6|90742.6|33
1638428670000|2021-12-02 07:04:30|90770.9|90745.9|90772.3|90747.3|90775.1|90750.1|90770.4|90745.4|44
1638428680000|2021-12-02 07:04:40|90772.2|90747.2|90770.3|90745.3|90774.1|90749.1|90770.3|90745.3|46
1638428690000|2021-12-02 07:04:50|90770.1|90745.1|90772.9|90747.9|90775|90750|90769.4|90744.4|46
1638428700000|2021-12-02 07:05:00|90773.4|90748.4|90777.9|90752.9|90779.4|90754.4|90773.1|90748.1|32
1638428710000|2021-12-02 07:05:10|90778.7|90753.7|90777.4|90752.4|90778.7|90753.7|90775.8|90750.8|32
1638428720000|2021-12-02 07:05:20|90778.5|90753.5|90779.3|90754.3|90779.8|90754.8|90777.8|90752.8|26
1638428730000|2021-12-02 07:05:30|90778.7|90753.7|90776|90751|90779.4|90754.4|90775.2|90750.2|28
1638428740000|2021-12-02 07:05:40|90775.9|90750.9|90776.5|90751.5|90777.4|90752.4|90774.9|90749.9|29
1638428750000|2021-12-02 07:05:50|90776|90751|90766.8|90741.8|90776.2|90751.2|90766.2|90741.2|58
1638428760000|2021-12-02 07:06:00|90767.2|90742.2|90765.6|90740.6|90767.7|90742.7|90765.6|90740.6|40
1638428770000|2021-12-02 07:06:10|90765.8|90740.8|90781.3|90731.3|90782.8|90740.8|90764.9|90726.7|47
1638428780000|2021-12-02 07:06:20|90768.8|90743.8|90760.6|90735.6|90777.8|90744|90759.5|90721.6|30
1638428790000|2021-12-02 07:06:30|90760.5|90735.5|90768.5|90718.5|90768.9|90737.3|90758.2|90718.5|37
1638428800000|2021-12-02 07:06:40|90768.7|90718.7|90756.6|90731.6|90769.1|90733.7|90755.7|90718.4|25
1638428810000|2021-12-02 07:06:50|90757.1|90732.1|90769.8|90719.8|90770.3|90734.6|90755.4|90719.8|36
1638428820000|2021-12-02 07:07:00|90769.9|90719.9|90756.6|90731.6|90770.1|90732.4|90756.6|90717.7|48
1638428830000|2021-12-02 07:07:10|90756|90731|90753|90728|90757.3|90732.3|90753|90728|33
1638428840000|2021-12-02 07:07:20|90752.8|90727.8|90746|90721|90753.3|90728.3|90745.2|90720.2|44
1638428850000|2021-12-02 07:07:30|90745|90720|90766.4|90716.4|90766.7|90726.3|90745|90715.6|42
1638428860000|2021-12-02 07:07:40|90763.9|90713.9|90750.4|90725.4|90764.5|90725.5|90749.8|90712.9|31
1638428870000|2021-12-02 07:07:50|90752.2|90727.2|90752.1|90727.1|90754|90729|90750.9|90725.9|43
1638428880000|2021-12-02 07:08:00|90754|90729|90759.4|90734.4|90773.9|90736.3|90754|90723.4|46
1638428890000|2021-12-02 07:08:10|90758.6|90733.6|90761.5|90736.5|90761.5|90736.5|90758.6|90733.6|42
1638428900000|2021-12-02 07:08:20|90760.9|90735.9|90761|90736|90772.5|90736|90759|90721.4|28
1638428910000|2021-12-02 07:08:30|90759.8|90734.8|90760.5|90735.5|90764.1|90739.1|90759.1|90734.1|43
1638428920000|2021-12-02 07:08:40|90760.4|90735.4|90765.2|90740.2|90777.4|90742.6|90760.4|90725.5|45
1638428930000|2021-12-02 07:08:50|90765.6|90740.6|90768|90743|90768|90743|90765|90740|40
1638428940000|2021-12-02 07:09:00|90768.1|90743.1|90785.1|90735.1|90785.6|90749.3|90767|90734.5|35
1638428950000|2021-12-02 07:09:10|90785|90735|90757.9|90732.9|90785|90747.8|90757.9|90723.5|52
1638428960000|2021-12-02 07:09:20|90757.3|90732.3|90755.9|90730.9|90759.6|90734.6|90755.3|90730.3|44
1638428970000|2021-12-02 07:09:30|90756.3|90731.3|90757.4|90732.4|90757.7|90732.7|90756.3|90731.3|45
1638428980000|2021-12-02 07:09:40|90757.3|90732.3|90755.5|90730.5|90758.9|90733.9|90754.5|90729.5|38
1638428990000|2021-12-02 07:09:50|90756.1|90731.1|90755.8|90730.8|90756.2|90731.2|90754.8|90729.8|33
1638429000000|2021-12-02 07:10:00|90756.1|90731.1|90753.6|90728.6|90756.1|90731.1|90753.6|90728.6|35
1638429010000|2021-12-02 07:10:10|90753|90728|90757.3|90732.3|90767.9|90732.3|90752.8|90717.9|43
1638429020000|2021-12-02 07:10:20|90757.2|90732.2|90757.7|90732.7|90758.7|90733.7|90757.2|90732.2|36
1638429030000|2021-12-02 07:10:30|90757.6|90732.6|90756.1|90731.1|90757.9|90732.9|90755.5|90730.5|39
1638429040000|2021-12-02 07:10:40|90756.3|90731.3|90764.8|90739.8|90769.3|90744.3|90756|90731|54
1638429050000|2021-12-02 07:10:50|90765.3|90740.3|90759.3|90734.3|90765.3|90740.3|90757.2|90732.2|50
1638429060000|2021-12-02 07:11:00|90760.1|90735.1|90759.8|90734.8|90762.7|90737.7|90759.2|90734.2|38
1638429070000|2021-12-02 07:11:10|90759.4|90734.4|90759.1|90734.1|90759.8|90734.8|90758.3|90733.3|36
1638429080000|2021-12-02 07:11:20|90759|90734|90758.3|90733.3|90761.1|90736.1|90757.3|90732.3|56
1638429090000|2021-12-02 07:11:30|90757.6|90732.6|90742.4|90717.4|90757.8|90732.8|90738.6|90713.6|50
1638429100000|2021-12-02 07:11:40|90742.3|90717.3|90744|90719|90744.2|90719.2|90740.8|90715.8|47
1638429110000|2021-12-02 07:11:50|90744.1|90719.1|90747|90722|90749.3|90724.3|90742.2|90717.2|52
1638429120000|2021-12-02 07:12:00|90747.2|90722.2|90746.3|90721.3|90747.3|90722.3|90744.2|90719.2|38
1638429130000|2021-12-02 07:12:10|90745.8|90720.8|90742.1|90717.1|90746.5|90721.5|90740.1|90715.1|43
1638429140000|2021-12-02 07:12:20|90741.8|90716.8|90750.2|90725.2|90753.9|90728.9|90738.4|90713.4|32
1638429150000|2021-12-02 07:12:30|90747|90722|90747.7|90722.7|90762.7|90725.7|90745.8|90710.6|56
1638429160000|2021-12-02 07:12:40|90747.8|90722.8|90747.6|90722.6|90750.2|90725.2|90746.8|90721.8|33
1638429170000|2021-12-02 07:12:50|90747.7|90722.7|90742.7|90717.7|90747.8|90722.8|90741.7|90716.7|51
1638429180000|2021-12-02 07:13:00|90742.2|90717.2|90742.6|90717.6|90742.7|90717.7|90740.2|90715.2|39
1638429190000|2021-12-02 07:13:10|90742.1|90717.1|90741.5|90716.5|90742.7|90717.7|90741.4|90716.4|38
1638429200000|2021-12-02 07:13:20|90741.1|90716.1|90715.5|90690.5|90748|90716.1|90715.1|90690.1|40
1638429210000|2021-12-02 07:13:30|90716.1|90691.1|90717.3|90692.3|90718|90693|90715.7|90690.7|44
1638429220000|2021-12-02 07:13:40|90717.7|90692.7|90718.3|90693.3|90720.7|90695.7|90717.6|90692.6|36
1638429230000|2021-12-02 07:13:50|90718.5|90693.5|90720.9|90695.9|90725.6|90700.6|90718.5|90693.5|54
1638429240000|2021-12-02 07:14:00|90720.7|90695.7|90719.3|90694.3|90737.1|90701.5|90719.3|90686.9|48
1638429250000|2021-12-02 07:14:10|90718.9|90693.9|90716.1|90691.1|90718.9|90693.9|90714.9|90689.9|32
1638429260000|2021-12-02 07:14:20|90715.9|90690.9|90715.6|90690.6|90717.9|90692.9|90715.4|90690.4|26
1638429270000|2021-12-02 07:14:30|90715.8|90690.8|90715|90690|90717.2|90692.2|90715|90690|24
1638429280000|2021-12-02 07:14:40|90715.8|90690.8|90709.7|90684.7|90723.5|90692.5|90709.4|90673.5|52
1638429290000|2021-12-02 07:14:50|90711.3|90686.3|90712.3|90687.3|90713|90688|90709|90684|35
1638429300000|2021-12-02 07:15:00|90712.2|90687.2|90713.2|90688.2|90718.3|90693.3|90711.6|90686.6|44
1638429310000|2021-12-02 07:15:10|90712.7|90687.7|90712.1|90687.1|90714.7|90689.7|90712|90687|28
1638429320000|2021-12-02 07:15:20|90712|90687|90691.3|90666.3|90712|90687|90690|90656|50
1638429330000|2021-12-02 07:15:30|90691.4|90666.4|90693.7|90668.7|90694.3|90669.3|90690.6|90665.6|42
1638429340000|2021-12-02 07:15:40|90693.2|90668.2|90699.8|90674.8|90717.4|90677.4|90693|90663.3|43
1638429350000|2021-12-02 07:15:50|90700.2|90675.2|90702.7|90677.7|90705.4|90680.4|90700.2|90675.2|41
1638429360000|2021-12-02 07:16:00|90703.1|90678.1|90701.9|90676.9|90704.1|90679.1|90701.4|90676.4|27
1638429370000|2021-12-02 07:16:10|90701.5|90676.5|90701.9|90676.9|90702.2|90677.2|90700.4|90675.4|24
1638429380000|2021-12-02 07:16:20|90702|90677|90700.3|90675.3|90714.2|90678.4|90699.9|90662.7|33
1638429390000|2021-12-02 07:16:30|90700|90675|90703.7|90678.7|90715|90680.2|90699.3|90661.7|37
1638429400000|2021-12-02 07:16:40|90703.6|90678.6|90705.6|90680.6|90706.1|90681.1|90703.6|90678.6|39
1638429410000|2021-12-02 07:16:50|90706|90681|90705.5|90680.5|90708.3|90683.3|90700.4|90675.4|62
1638429420000|2021-12-02 07:17:00|90704.8|90679.8|90716.4|90666.4|90717.9|90680.8|90703.1|90666|60
1638429430000|2021-12-02 07:17:10|90716.3|90666.3|90722.6|90672.6|90723.3|90679.7|90704.1|90664.3|60
1638429440000|2021-12-02 07:17:20|90722.5|90672.5|90727.8|90677.8|90727.8|90677.8|90720.3|90670.3|49
1638429450000|2021-12-02 07:17:30|90729.5|90679.5|90729.9|90679.9|90732.7|90682.7|90723.6|90673.6|56
1638429460000|2021-12-02 07:17:40|90728|90678|90717.8|90692.8|90735.6|90701.1|90717.8|90677.1|63
1638429470000|2021-12-02 07:17:50|90719.2|90694.2|90712.3|90687.3|90729.3|90698|90710.8|90674.7|53
1638429480000|2021-12-02 07:18:00|90712.6|90687.6|90714.4|90689.4|90716.1|90691.1|90711.3|90686.3|38
1638429490000|2021-12-02 07:18:10|90714.1|90689.1|90726.2|90676.2|90726.2|90689.1|90713.3|90674.4|26
1638429500000|2021-12-02 07:18:20|90726.1|90676.1|90724|90674|90728.6|90678.6|90722.7|90672.7|53
1638429510000|2021-12-02 07:18:30|90724.7|90674.7|90706.8|90681.8|90724.7|90688.7|90705.6|90674.7|42
1638429520000|2021-12-02 07:18:40|90707.1|90682.1|90709|90684|90723|90686.6|90706.4|90671.9|34
1638429530000|2021-12-02 07:18:50|90708.9|90683.9|90707.2|90682.2|90711|90686|90707.2|90682.2|38
1638429540000|2021-12-02 07:19:00|90707.4|90682.4|90707.1|90682.1|90709.7|90684.7|90706.8|90681.8|43
1638429550000|2021-12-02 07:19:10|90709.1|90684.1|90708.2|90683.2|90709.8|90684.8|90705.5|90680.5|46
1638429560000|2021-12-02 07:19:20|90708.6|90683.6|90706.5|90681.5|90708.6|90683.6|90704.1|90679.1|66
1638429570000|2021-12-02 07:19:30|90706.2|90681.2|90706.7|90681.7|90706.7|90681.7|90705.1|90680.1|32
1638429580000|2021-12-02 07:19:40|90706.6|90681.6|90710.1|90685.1|90710.2|90685.2|90706.6|90681.6|54
1638429590000|2021-12-02 07:19:50|90708.9|90683.9|90705.4|90680.4|90720.1|90684.6|90704.9|90666.7|59
1638429600000|2021-12-02 07:20:00|90705.7|90680.7|90706.7|90681.7|90707.6|90682.6|90705.2|90680.2|45
1638429610000|2021-12-02 07:20:10|90707|90682|90705.9|90680.9|90707|90682|90704.5|90679.5|33
1638429620000|2021-12-02 07:20:20|90705.5|90680.5|90704.8|90679.8|90706.3|90681.3|90703.7|90678.7|35
1638429630000|2021-12-02 07:20:30|90704.7|90679.7|90705.6|90680.6|90708.6|90683.6|90704.6|90679.6|53
1638429640000|2021-12-02 07:20:40|90705.5|90680.5|90705.9|90680.9|90706.1|90681.1|90703.7|90678.7|42
1638429650000|2021-12-02 07:20:50|90705.6|90680.6|90704.1|90679.1|90705.6|90680.6|90703.9|90678.9|32
1638429660000|2021-12-02 07:21:00|90704.2|90679.2|90706|90681|90706.8|90681.8|90703.6|90678.6|47
1638429670000|2021-12-02 07:21:10|90706.1|90681.1|90712.1|90687.1|90712.5|90687.5|90703.9|90678.9|47
1638429680000|2021-12-02 07:21:20|90712.2|90687.2|90709.8|90684.8|90712.2|90687.2|90707.8|90682.8|39
1638429690000|2021-12-02 07:21:30|90709.9|90684.9|90745.1|90695.1|90745.1|90716.4|90708.5|90683.5|35
1638429700000|2021-12-02 07:21:40|90745.4|90695.4|90731.4|90706.4|90747.3|90711|90731|90695.4|57
1638429710000|2021-12-02 07:21:50|90731.7|90706.7|90732.7|90707.7|90732.7|90707.7|90731.2|90706.2|28
1638429720000|2021-12-02 07:22:00|90732.8|90707.8|90727.8|90702.8|90732.8|90707.8|90726|90701|46
1638429730000|2021-12-02 07:22:10|90727.7|90702.7|90732|90707|90732|90707|90727.6|90702.6|49
1638429740000|2021-12-02 07:22:20|90731.9|90706.9|90736.4|90711.4|90736.4|90711.4|90730.5|90705.5|55
1638429750000|2021-12-02 07:22:30|90735.8|90710.8|90756.3|90706.3|90757.2|90715.1|90734.2|90701.8|50
1638429760000|2021-12-02 07:22:40|90756.2|90706.2|90751.8|90726.8|90762.3|90728.6|90740.1|90703.9|61
1638429770000|2021-12-02 07:22:50|90753.9|90728.9|90750.4|90725.4|90756.9|90731.9|90750.4|90725.4|57
1638429780000|2021-12-02 07:23:00|90750.2|90725.2|90749.7|90724.7|90751.5|90726.5|90746.5|90721.5|58
1638429790000|2021-12-02 07:23:10|90749.6|90724.6|90747.9|90722.9|90752.3|90727.3|90747.9|90722.9|49
1638429800000|2021-12-02 07:23:20|90747.6|90722.6|90750.7|90725.7|90763.9|90726.7|90747.6|90711.3|59
1638429810000|2021-12-02 07:23:30|90749.9|90724.9|90752.4|90727.4|90761.1|90729.5|90748.2|90710.7|56
1638429820000|2021-12-02 07:23:40|90752.6|90727.6|90752.1|90727.1|90758.1|90733.1|90750.3|90725.3|63
1638429830000|2021-12-02 07:23:50|90753.5|90728.5|90754.7|90729.7|90756.4|90731.4|90752.8|90727.8|53
1638429840000|2021-12-02 07:24:00|90755.1|90730.1|90760.5|90735.5|90772|90737.6|90753.6|90719.1|57
1638429850000|2021-12-02 07:24:10|90760.9|90735.9|90761.1|90736.1|90762.1|90737.1|90759.1|90734.1|58
1638429860000|2021-12-02 07:24:20|90760.8|90735.8|90759.6|90734.6|90774.6|90738.3|90759.1|90723.1|46
1638429870000|2021-12-02 07:24:30|90759.4|90734.4|90764.4|90739.4|90773.3|90741.2|90758.5|90723.3|43
1638429880000|2021-12-02 07:24:40|90764.3|90739.3|90764.2|90739.2|90766.2|90741.2|90762.3|90737.3|58
1638429890000|2021-12-02 07:24:50|90763.9|90738.9|90759.7|90734.7|90775.6|90740.1|90757.8|90719.6|52
1638429900000|2021-12-02 07:25:00|90760.7|90735.7|90749.9|90724.9|90768.9|90736.6|90749.5|90717.1|55
1638429910000|2021-12-02 07:25:10|90750|90725|90750.3|90725.3|90752.1|90727.1|90749.7|90724.7|38
1638429920000|2021-12-02 07:25:20|90745.8|90720.8|90748.9|90723.9|90750.9|90725.9|90743.2|90718.2|68
1638429930000|2021-12-02 07:25:30|90748.6|90723.6|90745.7|90720.7|90751.6|90726.6|90745.7|90720.7|55
1638429940000|2021-12-02 07:25:40|90745.8|90720.8|90744.8|90719.8|90746.7|90721.7|90742.1|90717.1|54
1638429950000|2021-12-02 07:25:50|90744.3|90719.3|90743.6|90718.6|90744.9|90719.9|90742.3|90717.3|39
1638429960000|2021-12-02 07:26:00|90743.3|90718.3|90745.7|90720.7|90746.2|90721.2|90742.6|90717.6|45
1638429970000|2021-12-02 07:26:10|90745.3|90720.3|90738.5|90713.5|90745.3|90720.3|90737.1|90712.1|68
1638429980000|2021-12-02 07:26:20|90738.4|90713.4|90745.2|90720.2|90745.2|90720.2|90738.4|90713.4|53
1638429990000|2021-12-02 07:26:30|90743.9|90718.9|90746.5|90721.5|90749.3|90724.3|90743.7|90718.7|50
1638430000000|2021-12-02 07:26:40|90745.9|90720.9|90743.1|90718.1|90747.4|90722.4|90740.9|90715.9|50
1638430010000|2021-12-02 07:26:50|90743|90718|90743.8|90718.8|90745.3|90720.3|90742.5|90717.5|31
1638430020000|2021-12-02 07:27:00|90743.7|90718.7|90747|90722|90748.6|90723.6|90743.4|90718.4|42
1638430030000|2021-12-02 07:27:10|90746.1|90721.1|90738.5|90713.5|90746.1|90721.1|90738.5|90713.5|60
1638430040000|2021-12-02 07:27:20|90738.7|90713.7|90737.6|90712.6|90739.4|90714.4|90735.9|90710.9|53
1638430050000|2021-12-02 07:27:30|90737.9|90712.9|90734|90709|90737.9|90712.9|90731.6|90706.6|48
1638430060000|2021-12-02 07:27:40|90733.8|90708.8|90737.3|90712.3|90740|90715|90732.4|90707.4|55
1638430070000|2021-12-02 07:27:50|90738.8|90713.8|90737.3|90712.3|90740.7|90715.7|90736.8|90711.8|52
1638430080000|2021-12-02 07:28:00|90737.9|90712.9|90739.6|90714.6|90741.9|90716.9|90736.3|90711.3|45
1638430090000|2021-12-02 07:28:10|90740.2|90715.2|90739.3|90714.3|90741.3|90716.3|90734.4|90709.4|49
1638430100000|2021-12-02 07:28:20|90741.1|90716.1|90737.5|90712.5|90741.1|90716.1|90737.2|90712.2|48
1638430110000|2021-12-02 07:28:30|90737.4|90712.4|90738.3|90713.3|90740.4|90715.4|90736.2|90711.2|48
1638430120000|2021-12-02 07:28:40|90738.9|90713.9|90733.3|90708.3|90741.8|90716.8|90731.1|90706.1|54
1638430130000|2021-12-02 07:28:50|90733.2|90708.2|90736|90711|90736.6|90711.6|90732.2|90707.2|48
1638430140000|2021-12-02 07:29:00|90736.5|90711.5|90736.3|90711.3|90737.3|90712.3|90734.7|90709.7|44
1638430150000|2021-12-02 07:29:10|90736.4|90711.4|90732.4|90707.4|90736.4|90711.4|90731.5|90706.5|62
1638430160000|2021-12-02 07:29:20|90732.1|90707.1|90728.3|90703.3|90732.7|90707.7|90727.4|90702.4|40
1638430170000|2021-12-02 07:29:30|90731.3|90706.3|90729.9|90704.9|90732.5|90707.5|90727.7|90702.7|55
1638430180000|2021-12-02 07:29:40|90729.4|90704.4|90733|90708|90733.6|90708.6|90729.4|90704.4|57
1638430190000|2021-12-02 07:29:50|90733.1|90708.1|90775.4|90750.4|90775.6|90750.6|90731.1|90706.1|59
1638430200000|2021-12-02 07:30:00|90775.2|90750.2|90797.5|90772.5|90798.4|90773.4|90775|90750|65
1638430210000|2021-12-02 07:30:10|90798.3|90773.3|90795.6|90770.6|90798.3|90773.3|90794.9|90769.9|55
1638430220000|2021-12-02 07:30:20|90795.7|90770.7|90796.2|90771.2|90796.3|90771.3|90794.5|90769.5|34
1638430230000|2021-12-02 07:30:30|90796.3|90771.3|90795.4|90770.4|90796.4|90771.4|90794.6|90769.6|35
1638430240000|2021-12-02 07:30:40|90793|90768|90782.2|90757.2|90793|90768|90780.8|90755.8|67
1638430250000|2021-12-02 07:30:50|90781.3|90756.3|90786.5|90761.5|90786.5|90761.5|90780.8|90755.8|57
1638430260000|2021-12-02 07:31:00|90786.8|90761.8|90785|90760|90789.2|90764.2|90782.2|90757.2|68
1638430270000|2021-12-02 07:31:10|90786|90761|90790.4|90765.4|90791.9|90766.9|90784.2|90759.2|58
1638430280000|2021-12-02 07:31:20|90791.3|90766.3|90807.7|90782.7|90807.7|90782.7|90789.2|90764.2|64
1638430290000|2021-12-02 07:31:30|90805.9|90780.9|90807.8|90782.8|90809|90784|90804.9|90779.9|53
1638430300000|2021-12-02 07:31:40|90807.9|90782.9|90807|90782|90809|90784|90806.7|90781.7|43
1638430310000|2021-12-02 07:31:50|90807.1|90782.1|90802|90777|90807.7|90782.7|90798.6|90773.6|60
1638430320000|2021-12-02 07:32:00|90800.1|90775.1|90787.5|90762.5|90800.1|90775.1|90784.7|90759.7|73
1638430330000|2021-12-02 07:32:10|90788.4|90763.4|90782.1|90757.1|90792.5|90767.5|90780.3|90755.3|67
1638430340000|2021-12-02 07:32:20|90782.6|90757.6|90786.3|90761.3|90786.8|90761.8|90777.2|90752.2|55
1638430350000|2021-12-02 07:32:30|90786.5|90761.5|90785.5|90760.5|90788.5|90763.5|90784.6|90759.6|60
1638430360000|2021-12-02 07:32:40|90785.3|90760.3|90787.9|90762.9|90787.9|90762.9|90785.3|90760.3|57
1638430370000|2021-12-02 07:32:50|90786.9|90761.9|90786.4|90761.4|90787.9|90762.9|90785.4|90760.4|48
1638430380000|2021-12-02 07:33:00|90786.3|90761.3|90783.5|90758.5|90786.3|90761.3|90781.4|90756.4|41
1638430390000|2021-12-02 07:33:10|90783.9|90758.9|90778.4|90753.4|90784.6|90759.6|90776.8|90751.8|48
1638430400000|2021-12-02 07:33:20|90780.3|90755.3|90773.3|90748.3|90780.3|90755.3|90769.1|90744.1|64
1638430410000|2021-12-02 07:33:30|90773|90748|90772.9|90747.9|90773.7|90748.7|90771.3|90746.3|49
1638430420000|2021-12-02 07:33:40|90773|90748|90772.8|90747.8|90773.8|90748.8|90771.9|90746.9|46
1638430430000|2021-12-02 07:33:50|90773|90748|90778|90753|90779.4|90754.4|90773|90748|37
1638430440000|2021-12-02 07:34:00|90776.6|90751.6|90774.1|90749.1|90777.4|90752.4|90772|90747|42
1638430450000|2021-12-02 07:34:10|90774.2|90749.2|90774.4|90749.4|90779.3|90754.3|90773.4|90748.4|46
1638430460000|2021-12-02 07:34:20|90773.8|90748.8|90775.1|90750.1|90776.3|90751.3|90773.3|90748.3|36
1638430470000|2021-12-02 07:34:30|90775.4|90750.4|90775.4|90750.4|90776.9|90751.9|90774.3|90749.3|45
1638430480000|2021-12-02 07:34:40|90775.1|90750.1|90775.9|90750.9|90775.9|90750.9|90774.2|90749.2|35
1638430490000|2021-12-02 07:34:50|90776|90751|90786.5|90761.5|90788|90763|90775.4|90750.4|55
1638430500000|2021-12-02 07:35:00|90786.1|90761.1|90783.5|90758.5|90787|90762|90782.1|90757.1|55
1638430510000|2021-12-02 07:35:10|90783.3|90758.3|90790.1|90765.1|90790.6|90765.6|90783|90758|38
1638430520000|2021-12-02 07:35:20|90789.6|90764.6|90782.1|90757.1|90790.5|90765.5|90779.6|90754.6|55
1638430530000|2021-12-02 07:35:30|90782.3|90757.3|90786.1|90761.1|90787.2|90762.2|90782.3|90757.3|48
1638430540000|2021-12-02 07:35:40|90786.2|90761.2|90782.3|90757.3|90786.7|90761.7|90779.7|90754.7|45
1638430550000|2021-12-02 07:35:50|90783.3|90758.3|90779.4|90754.4|90783.7|90758.7|90778|90753|50
1638430560000|2021-12-02 07:36:00|90780.1|90755.1|90780.2|90755.2|90782.6|90757.6|90779.6|90754.6|52
1638430570000|2021-12-02 07:36:10|90780.4|90755.4|90779.9|90754.9|90781|90756|90776.6|90751.6|54
1638430580000|2021-12-02 07:36:20|90780.2|90755.2|90784.5|90759.5|90784.7|90759.7|90780.2|90755.2|38
1638430590000|2021-12-02 07:36:30|90784.1|90759.1|90784.3|90759.3|90786|90761|90783.4|90758.4|34
1638430600000|2021-12-02 07:36:40|90784.4|90759.4|90783.7|90758.7|90784.7|90759.7|90781.4|90756.4|26
1638430610000|2021-12-02 07:36:50|90783.2|90758.2|90784.4|90759.4|90785.8|90760.8|90783|90758|28
1638430620000|2021-12-02 07:37:00|90784|90759|90783.8|90758.8|90784.8|90759.8|90782.1|90757.1|35
1638430630000|2021-12-02 07:37:10|90783.9|90758.9|90784.9|90759.9|90785.7|90760.7|90783.4|90758.4|34
1638430640000|2021-12-02 07:37:20|90785|90760|90783.6|90758.6|90785.2|90760.2|90783.3|90758.3|34
1638430650000|2021-12-02 07:37:30|90783.5|90758.5|90783.5|90758.5|90783.9|90758.9|90782.9|90757.9|32
1638430660000|2021-12-02 07:37:40|90783.6|90758.6|90779.6|90754.6|90783.9|90758.9|90778.1|90753.1|44
1638430670000|2021-12-02 07:37:50|90779.4|90754.4|90782.5|90757.5|90784.1|90759.1|90778.4|90753.4|45
1638430680000|2021-12-02 07:38:00|90782.4|90757.4|90782.6|90757.6|90782.9|90757.9|90781|90756|35
1638430690000|2021-12-02 07:38:10|90782.5|90757.5|90780.8|90755.8|90783.2|90758.2|90780.6|90755.6|29
1638430700000|2021-12-02 07:38:20|90780.6|90755.6|90785.5|90760.5|90785.9|90760.9|90780.6|90755.6|46
1638430710000|2021-12-02 07:38:30|90785.4|90760.4|90795.6|90770.6|90795.6|90770.6|90785.1|90760.1|54
1638430720000|2021-12-02 07:38:40|90795.2|90770.2|90798.1|90773.1|90799.9|90774.9|90795|90770|57
1638430730000|2021-12-02 07:38:50|90800.6|90775.6|90799.2|90774.2|90803.1|90778.1|90798.4|90773.4|44
1638430740000|2021-12-02 07:39:00|90799|90774|90790|90765|90799.8|90774.8|90789.1|90764.1|55
1638430750000|2021-12-02 07:39:10|90789.6|90764.6|90789.5|90764.5|90792.2|90767.2|90788.5|90763.5|44
1638430760000|2021-12-02 07:39:20|90789.7|90764.7|90793.5|90768.5|90797.7|90772.7|90789.7|90764.7|53
1638430770000|2021-12-02 07:39:30|90793.2|90768.2|90803.2|90778.2|90804.6|90779.6|90793.2|90768.2|61
1638430780000|2021-12-02 07:39:40|90803.1|90778.1|90803.7|90778.7|90805.7|90780.7|90798.8|90773.8|51
1638430790000|2021-12-02 07:39:50|90804.5|90779.5|90804.8|90779.8|90804.8|90779.8|90799.9|90774.9|57
1638430800000|2021-12-02 07:40:00|90804.7|90779.7|90810.1|90785.1|90812.2|90787.2|90804.5|90779.5|57
1638430810000|2021-12-02 07:40:10|90809.9|90784.9|90802.2|90777.2|90811.8|90786.8|90800.8|90775.8|44
1638430820000|2021-12-02 07:40:20|90803|90778|90756.2|90731.2|90805.9|90780.9|90754.6|90729.6|59
1638430830000|2021-12-02 07:40:30|90755.8|90730.8|90750.7|90725.7|90756|90731|90750.2|90725.2|47
1638430840000|2021-12-02 07:40:40|90751.2|90726.2|90750.6|90725.6|90752|90727|90750.1|90725.1|47
1638430850000|2021-12-02 07:40:50|90750.8|90725.8|90758.8|90733.8|90759.4|90734.4|90750.7|90725.7|42
1638430860000|2021-12-02 07:41:00|90759|90734|90765.8|90740.8|90766.8|90741.8|90759|90734|39
1638430870000|2021-12-02 07:41:10|90765.9|90740.9|90766.4|90741.4|90766.4|90741.4|90763.9|90738.9|31
1638430880000|2021-12-02 07:41:20|90766.9|90741.9|90771.5|90746.5|90771.7|90746.7|90766.6|90741.6|38
1638430890000|2021-12-02 07:41:30|90771.6|90746.6|90771.7|90746.7|90773|90748|90770.9|90745.9|34
1638430900000|2021-12-02 07:41:40|90771.8|90746.8|90805.1|90780.1|90805.2|90780.2|90771.2|90746.2|55
1638430910000|2021-12-02 07:41:50|90804.3|90779.3|90811.9|90786.9|90820.5|90795.5|90804.3|90779.3|66
1638430920000|2021-12-02 07:42:00|90813|90788|90817|90792|90818.2|90793.2|90812.5|90787.5|57
1638430930000|2021-12-02 07:42:10|90817.1|90792.1|90824|90799|90824|90799|90815.9|90790.9|54
1638430940000|2021-12-02 07:42:20|90823.9|90798.9|90817.5|90792.5|90825.3|90800.3|90817.5|90792.5|48
1638430950000|2021-12-02 07:42:30|90816.6|90791.6|90817|90792|90819.5|90794.5|90816.6|90791.6|35
1638430960000|2021-12-02 07:42:40|90817.4|90792.4|90818.8|90793.8|90822.4|90797.4|90816.6|90791.6|41
1638430970000|2021-12-02 07:42:50|90818.4|90793.4|90817.2|90792.2|90821.1|90796.1|90816.7|90791.7|47
1638430980000|2021-12-02 07:43:00|90817.3|90792.3|90813.4|90788.4|90818.3|90793.3|90812.1|90787.1|39
1638430990000|2021-12-02 07:43:10|90812.9|90787.9|90812.6|90787.6|90816.6|90791.6|90812.5|90787.5|44
1638431000000|2021-12-02 07:43:20|90812.5|90787.5|90814.7|90789.7|90815.1|90790.1|90811.6|90786.6|54
1638431010000|2021-12-02 07:43:30|90814.6|90789.6|90817.5|90792.5|90818.7|90793.7|90814.6|90789.6|47
1638431020000|2021-12-02 07:43:40|90817.3|90792.3|90816.1|90791.1|90817.3|90792.3|90815.3|90790.3|37
1638431030000|2021-12-02 07:43:50|90816.2|90791.2|90816.3|90791.3|90816.5|90791.5|90815.6|90790.6|26
1638431040000|2021-12-02 07:44:00|90816.8|90791.8|90826.5|90801.5|90826.5|90801.5|90816.8|90791.8|43
1638431050000|2021-12-02 07:44:10|90826.7|90801.7|90847.9|90822.9|90848.3|90823.3|90826.7|90801.7|52
1638431060000|2021-12-02 07:44:20|90848|90823|90845.7|90820.7|90848|90823|90845|90820|47
1638431070000|2021-12-02 07:44:30|90845.8|90820.8|90846.4|90821.4|90847.3|90822.3|90841.1|90816.1|48
1638431080000|2021-12-02 07:44:40|90846.3|90821.3|90845.8|90820.8|90847.2|90822.2|90845|90820|30
1638431090000|2021-12-02 07:44:50|90845.7|90820.7|90867.7|90842.7|90867.7|90842.7|90845.7|90820.7|62
1638431100000|2021-12-02 07:45:00|90867.4|90842.4|90871.2|90846.2|90875.7|90850.7|90866.6|90841.6|60
1638431110000|2021-12-02 07:45:10|90871.6|90846.6|90861.7|90836.7|90871.6|90846.6|90857.9|90832.9|58
1638431120000|2021-12-02 07:45:20|90861.2|90836.2|90861.5|90836.5|90862.4|90837.4|90857.9|90832.9|52
1638431130000|2021-12-02 07:45:30|90860.8|90835.8|90852.9|90827.9|90860.8|90835.8|90852.4|90827.4|47
1638431140000|2021-12-02 07:45:40|90849.1|90824.1|90840.5|90815.5|90849.1|90824.1|90839.6|90814.6|57
1638431150000|2021-12-02 07:45:50|90840.6|90815.6|90844.8|90819.8|90845.5|90820.5|90835.9|90810.9|61
1638431160000|2021-12-02 07:46:00|90845.2|90820.2|90820.5|90795.5|90845.2|90820.2|90820.5|90795.5|61
1638431170000|2021-12-02 07:46:10|90819.9|90794.9|90820.5|90795.5|90822.7|90797.7|90819.5|90794.5|51
1638431180000|2021-12-02 07:46:20|90820.6|90795.6|90817.1|90792.1|90821.7|90796.7|90816.3|90791.3|53
1638431190000|2021-12-02 07:46:30|90817.2|90792.2|90813.7|90788.7|90818.4|90793.4|90813.5|90788.5|48
1638431200000|2021-12-02 07:46:40|90813.8|90788.8|90832|90807|90832|90807|90810.9|90785.9|61
1638431210000|2021-12-02 07:46:50|90830.7|90805.7|90837.9|90812.9|90838.7|90813.7|90830.7|90805.7|63
1638431220000|2021-12-02 07:47:00|90838.2|90813.2|90837.9|90812.9|90839|90814|90836.2|90811.2|36
1638431230000|2021-12-02 07:47:10|90837.8|90812.8|90844.6|90819.6|90845.3|90820.3|90837.8|90812.8|53
1638431240000|2021-12-02 07:47:20|90844.3|90819.3|90844.8|90819.8|90849.6|90824.6|90843.9|90818.9|51
1638431250000|2021-12-02 07:47:30|90843.8|90818.8|90824.8|90799.8|90844.2|90819.2|90823.5|90798.5|50
1638431260000|2021-12-02 07:47:40|90823.7|90798.7|90827|90802|90829.2|90804.2|90821.5|90796.5|51
1638431270000|2021-12-02 07:47:50|90826.8|90801.8|90825.1|90800.1|90826.8|90801.8|90824.3|90799.3|29
1638431280000|2021-12-02 07:48:00|90824.9|90799.9|90821|90796|90824.9|90799.9|90819|90794|44
1638431290000|2021-12-02 07:48:10|90820.6|90795.6|90816.4|90791.4|90820.9|90795.9|90816|90791|37
1638431300000|2021-12-02 07:48:20|90816.5|90791.5|90817.2|90792.2|90817.6|90792.6|90816.4|90791.4|44
1638431310000|2021-12-02 07:48:30|90817.3|90792.3|90793.4|90768.4|90821.4|90796.4|90790.6|90765.6|54
1638431320000|2021-12-02 07:48:40|90793.3|90768.3|90791.7|90766.7|90793.3|90768.3|90790.9|90765.9|46
1638431330000|2021-12-02 07:48:50|90792|90767|90790.6|90765.6|90792.4|90767.4|90789.8|90764.8|35
1638431340000|2021-12-02 07:49:00|90790.5|90765.5|90797.8|90772.8|90797.8|90772.8|90789.4|90764.4|40
1638431350000|2021-12-02 07:49:10|90797.9|90772.9|90794.2|90769.2|90798.1|90773.1|90792.4|90767.4|55
1638431360000|2021-12-02 07:49:20|90794.4|90769.4|90792.4|90767.4|90796|90771|90792.4|90767.4|50
1638431370000|2021-12-02 07:49:30|90792.5|90767.5|90788.3|90763.3|90794.3|90769.3|90780|90755|57
1638431380000|2021-12-02 07:49:40|90788.4|90763.4|90787.4|90762.4|90789|90764|90785.3|90760.3|49
1638431390000|2021-12-02 07:49:50|90787.2|90762.2|90779.6|90754.6|90790.6|90765.6|90779|90754|56
1638431400000|2021-12-02 07:50:00|90780.2|90755.2|90777|90752|90780.2|90755.2|90776|90751|53
1638431410000|2021-12-02 07:50:10|90776.9|90751.9|90778.1|90753.1|90779.9|90754.9|90774.6|90749.6|45
1638431420000|2021-12-02 07:50:20|90778.3|90753.3|90771.9|90746.9|90778.3|90753.3|90767.9|90742.9|51
1638431430000|2021-12-02 07:50:30|90771.7|90746.7|90772.2|90747.2|90775.3|90750.3|90771.1|90746.1|55
1638431440000|2021-12-02 07:50:40|90772|90747|90773|90748|90773.7|90748.7|90767.4|90742.4|52
1638431450000|2021-12-02 07:50:50|90772.9|90747.9|90772|90747|90772.9|90747.9|90770.1|90745.1|39
1638431460000|2021-12-02 07:51:00|90772.2|90747.2|90783.9|90758.9|90784.5|90759.5|90771.9|90746.9|48
1638431470000|2021-12-02 07:51:10|90784.1|90759.1|90796.9|90771.9|90796.9|90771.9|90782.4|90757.4|62
1638431480000|2021-12-02 07:51:20|90799.4|90774.4|90796.5|90771.5|90804.4|90779.4|90796.5|90771.5|60
1638431490000|2021-12-02 07:51:30|90795.7|90770.7|90788.1|90763.1|90797|90772|90786.2|90761.2|54
1638431500000|2021-12-02 07:51:40|90788|90763|90788.2|90763.2|90788.9|90763.9|90782.8|90757.8|43
1638431510000|2021-12-02 07:51:50|90787.8|90762.8|90785.5|90760.5|90789.2|90764.2|90784.8|90759.8|43
1638431520000|2021-12-02 07:52:00|90786.9|90761.9|90795.1|90770.1|90796.1|90771.1|90786.4|90761.4|63
1638431530000|2021-12-02 07:52:10|90795.4|90770.4|90796.2|90771.2|90797.6|90772.6|90791.3|90766.3|64
1638431540000|2021-12-02 07:52:20|90796.1|90771.1|90798.1|90773.1|90798.1|90773.1|90794.7|90769.7|40
1638431550000|2021-12-02 07:52:30|90797.9|90772.9|90788.8|90763.8|90797.9|90772.9|90787.5|90762.5|59
1638431560000|2021-12-02 07:52:40|90788.7|90763.7|90785.8|90760.8|90788.7|90763.7|90785.5|90760.5|45
1638431570000|2021-12-02 07:52:50|90785.7|90760.7|90787.4|90762.4|90789|90764|90784.9|90759.9|39
1638431580000|2021-12-02 07:53:00|90787.7|90762.7|90788.7|90763.7|90790.2|90765.2|90787.5|90762.5|42
1638431590000|2021-12-02 07:53:10|90788.4|90763.4|90790.9|90765.9|90790.9|90765.9|90787.3|90762.3|20
1638431600000|2021-12-02 07:53:20|90790.7|90765.7|90799|90774|90799|90774|90790.5|90765.5|50
1638431610000|2021-12-02 07:53:30|90799.1|90774.1|90812.8|90787.8|90813.3|90788.3|90797.2|90772.2|58
1638431620000|2021-12-02 07:53:40|90813.1|90788.1|90813.7|90788.7|90813.8|90788.8|90812.4|90787.4|35
1638431630000|2021-12-02 07:53:50|90813.5|90788.5|90805.4|90780.4|90813.6|90788.6|90805.4|90780.4|49
1638431640000|2021-12-02 07:54:00|90805.5|90780.5|90824.4|90799.4|90824.8|90799.8|90805.3|90780.3|55
1638431650000|2021-12-02 07:54:10|90823.9|90798.9|90827.2|90802.2|90827.2|90802.2|90821.3|90796.3|58
1638431660000|2021-12-02 07:54:20|90827.5|90802.5|90829.3|90804.3|90831|90806|90827.2|90802.2|33
1638431670000|2021-12-02 07:54:30|90830.7|90805.7|90824.7|90799.7|90831.2|90806.2|90823.2|90798.2|45
1638431680000|2021-12-02 07:54:40|90825.2|90800.2|90817.3|90792.3|90825.9|90800.9|90816.8|90791.8|45
1638431690000|2021-12-02 07:54:50|90816.8|90791.8|90812|90787|90816.8|90791.8|90811.9|90786.9|51
1638431700000|2021-12-02 07:55:00|90812.5|90787.5|90817|90792|90818.8|90793.8|90811.8|90786.8|38
1638431710000|2021-12-02 07:55:10|90816.7|90791.7|90814.9|90789.9|90816.7|90791.7|90814.6|90789.6|35
1638431720000|2021-12-02 07:55:20|90815.1|90790.1|90814.2|90789.2|90815.5|90790.5|90813.5|90788.5|52
1638431730000|2021-12-02 07:55:30|90814.3|90789.3|90822.4|90797.4|90823|90798|90814.1|90789.1|39
1638431740000|2021-12-02 07:55:40|90822.6|90797.6|90825.9|90800.9|90826.6|90801.6|90822.6|90797.6|44
1638431750000|2021-12-02 07:55:50|90826.1|90801.1|90828.7|90803.7|90828.7|90803.7|90821.9|90796.9|56
1638431760000|2021-12-02 07:56:00|90829.2|90804.2|90833.3|90808.3|90835.4|90810.4|90827.1|90802.1|67
1638431770000|2021-12-02 07:56:10|90833.5|90808.5|90834.3|90809.3|90835|90810|90833.2|90808.2|41
1638431780000|2021-12-02 07:56:20|90834.4|90809.4|90842.2|90817.2|90842.9|90817.9|90834.4|90809.4|62
1638431790000|2021-12-02 07:56:30|90841.9|90816.9|90852.4|90827.4|90852.9|90827.9|90841.5|90816.5|50
1638431800000|2021-12-02 07:56:40|90852|90827|90855.9|90830.9|90855.9|90830.9|90851.7|90826.7|52
1638431810000|2021-12-02 07:56:50|90855.7|90830.7|90862.6|90837.6|90863.8|90838.8|90855.7|90830.7|61
1638431820000|2021-12-02 07:57:00|90862.9|90837.9|90863.5|90838.5|90867.4|90842.4|90862.7|90837.7|56
1638431830000|2021-12-02 07:57:10|90863.6|90838.6|90864.5|90839.5|90865.8|90840.8|90863.6|90838.6|51
1638431840000|2021-12-02 07:57:20|90864.7|90839.7|90861.7|90836.7|90865.1|90840.1|90861.6|90836.6|46
1638431850000|2021-12-02 07:57:30|90861.2|90836.2|90861.1|90836.1|90862|90837|90853|90828|52
1638431860000|2021-12-02 07:57:40|90861.2|90836.2|90865.3|90840.3|90865.3|90840.3|90860.3|90835.3|49
1638431870000|2021-12-02 07:57:50|90865.4|90840.4|90894.3|90869.3|90894.8|90869.8|90865.4|90840.4|67
1638431880000|2021-12-02 07:58:00|90894.2|90869.2|90894.5|90869.5|90897.9|90872.9|90891.2|90866.2|60
1638431890000|2021-12-02 07:58:10|90893.7|90868.7|90890.9|90865.9|90893.7|90868.7|90890.9|90865.9|47
1638431900000|2021-12-02 07:58:20|90891.3|90866.3|90875.2|90850.2|90892.3|90867.3|90875.2|90850.2|48
1638431910000|2021-12-02 07:58:30|90875.7|90850.7|90878.9|90853.9|90880.6|90855.6|90872.5|90847.5|58
1638431920000|2021-12-02 07:58:40|90878.7|90853.7|90879.3|90854.3|90879.5|90854.5|90873.6|90848.6|66
1638431930000|2021-12-02 07:58:50|90879.7|90854.7|90882.2|90857.2|90884.9|90859.9|90879.7|90854.7|53
1638431940000|2021-12-02 07:59:00|90882|90857|90885.6|90860.6|90885.7|90860.7|90881.9|90856.9|51
1638431950000|2021-12-02 07:59:10|90885.8|90860.8|90883.6|90858.6|90885.8|90860.8|90876.6|90851.6|49
1638431960000|2021-12-02 07:59:20|90883|90858|90869|90844|90883.4|90858.4|90869|90844|54
1638431970000|2021-12-02 07:59:30|90869.5|90844.5|90871.3|90846.3|90872|90847|90868.9|90843.9|51
1638431980000|2021-12-02 07:59:40|90871.6|90846.6|90873.7|90848.7|90873.8|90848.8|90866.4|90841.4|55
1638431990000|2021-12-02 07:59:50|90875.9|90850.9|90872.6|90847.6|90875.9|90850.9|90872.3|90847.3|43
1638432000000|2021-12-02 08:00:00|90872.3|90847.3|90849.7|90824.7|90872.4|90847.4|90849.7|90824.7|75
1638432010000|2021-12-02 08:00:10|90849.8|90824.8|90861.7|90836.7|90861.7|90836.7|90848.2|90823.2|69
1638432020000|2021-12-02 08:00:20|90861|90836|90857.7|90832.7|90865.3|90840.3|90856.8|90831.8|69
1638432030000|2021-12-02 08:00:30|90857.6|90832.6|90846.4|90821.4|90862.3|90837.3|90846|90821|60
1638432040000|2021-12-02 08:00:40|90848.7|90823.7|90846.6|90821.6|90849.4|90824.4|90841.1|90816.1|73
1638432050000|2021-12-02 08:00:50|90846.5|90821.5|90841.1|90816.1|90847.4|90822.4|90841.1|90816.1|62
1638432060000|2021-12-02 08:01:00|90840.8|90815.8|90836.7|90811.7|90846.5|90821.5|90833.4|90808.4|68
1638432070000|2021-12-02 08:01:10|90836.8|90811.8|90839.7|90814.7|90840.7|90815.7|90835.9|90810.9|60
1638432080000|2021-12-02 08:01:20|90839.5|90814.5|90840.5|90815.5|90842.5|90817.5|90836.7|90811.7|51
1638432090000|2021-12-02 08:01:30|90840.6|90815.6|90839.9|90814.9|90847.5|90822.5|90839.9|90814.9|65
1638432100000|2021-12-02 08:01:40|90840|90815|90842.5|90817.5|90845|90820|90838.7|90813.7|65
1638432110000|2021-12-02 08:01:50|90842.6|90817.6|90840.8|90815.8|90843.1|90818.1|90838.1|90813.1|52
1638432120000|2021-12-02 08:02:00|90841|90816|90844.1|90819.1|90845.4|90820.4|90838|90813|56
1638432130000|2021-12-02 08:02:10|90844.3|90819.3|90851.3|90826.3|90851.7|90826.7|90843.3|90818.3|64
1638432140000|2021-12-02 08:02:20|90851.1|90826.1|90845.8|90820.8|90852.7|90827.7|90844|90819|59
1638432150000|2021-12-02 08:02:30|90846|90821|90855.2|90830.2|90858|90833|90846|90821|54
1638432160000|2021-12-02 08:02:40|90855|90830|90859.8|90834.8|90860.9|90835.9|90854.7|90829.7|41
1638432170000|2021-12-02 08:02:50|90861.9|90836.9|90868.6|90843.6|90869.9|90844.9|90861.6|90836.6|60
1638432180000|2021-12-02 08:03:00|90869.1|90844.1|90852.5|90827.5|90869.1|90844.1|90850.1|90825.1|63
1638432190000|2021-12-02 08:03:10|90851.8|90826.8|90849|90824|90852|90827|90844.3|90819.3|60
1638432200000|2021-12-02 08:03:20|90848.8|90823.8|90824.2|90799.2|90849.7|90824.7|90823.9|90798.9|54
1638432210000|2021-12-02 08:03:30|90824.7|90799.7|90811.6|90786.6|90827.6|90802.6|90806.8|90781.8|72
1638432220000|2021-12-02 08:03:40|90812.1|90787.1|90820.5|90795.5|90822.5|90797.5|90812.1|90787.1|59
1638432230000|2021-12-02 08:03:50|90820.9|90795.9|90820|90795|90824.8|90799.8|90818.5|90793.5|51
1638432240000|2021-12-02 08:04:00|90820.1|90795.1|90823.7|90798.7|90824.5|90799.5|90820.1|90795.1|49
1638432250000|2021-12-02 08:04:10|90823.9|90798.9|90822.1|90797.1|90826|90801|90822.1|90797.1|41
1638432260000|2021-12-02 08:04:20|90822.5|90797.5|90823.4|90798.4|90823.5|90798.5|90814.7|90789.7|58
1638432270000|2021-12-02 08:04:30|90823|90798|90825.2|90800.2|90826.4|90801.4|90822.1|90797.1|56
1638432280000|2021-12-02 08:04:40|90825.1|90800.1|90816.1|90791.1|90825.8|90800.8|90815.9|90790.9|50
1638432290000|2021-12-02 08:04:50|90817.1|90792.1|90822.1|90797.1|90823|90798|90817.1|90792.1|52
1638432300000|2021-12-02 08:05:00|90822.2|90797.2|90827.3|90802.3|90829.9|90804.9|90821.7|90796.7|71
1638432310000|2021-12-02 08:05:10|90827.9|90802.9|90830|90805|90830|90805|90825.6|90800.6|51
1638432320000|2021-12-02 08:05:20|90829.9|90804.9|90832.8|90807.8|90832.8|90807.8|90825.1|90800.1|50
1638432330000|2021-12-02 08:05:30|90832.1|90807.1|90825.5|90800.5|90832.1|90807.1|90825.2|90800.2|62
1638432340000|2021-12-02 08:05:40|90825.3|90800.3|90826.7|90801.7|90829.1|90804.1|90824.2|90799.2|53
1638432350000|2021-12-02 08:05:50|90827.8|90802.8|90832.3|90807.3|90833.7|90808.7|90827.3|90802.3|67
1638432360000|2021-12-02 08:06:00|90832.2|90807.2|90838.9|90813.9|90839.6|90814.6|90829.1|90804.1|67
1638432370000|2021-12-02 08:06:10|90838.2|90813.2|90828.1|90803.1|90839.7|90814.7|90827.2|90802.2|57
1638432380000|2021-12-02 08:06:20|90827.1|90802.1|90827.5|90802.5|90828.7|90803.7|90826.8|90801.8|52
1638432390000|2021-12-02 08:06:30|90827.2|90802.2|90825|90800|90829.3|90804.3|90823.7|90798.7|55
1638432400000|2021-12-02 08:06:40|90824.4|90799.4|90824.3|90799.3|90827.1|90802.1|90824.2|90799.2|54
1638432410000|2021-12-02 08:06:50|90823.6|90798.6|90823.2|90798.2|90825.2|90800.2|90821.1|90796.1|54
1638432420000|2021-12-02 08:07:00|90823|90798|90826.4|90801.4|90834.2|90809.2|90822.8|90797.8|61
1638432430000|2021-12-02 08:07:10|90826.2|90801.2|90818.2|90793.2|90826.2|90801.2|90816.8|90791.8|55
1638432440000|2021-12-02 08:07:20|90818.1|90793.1|90814.3|90789.3|90818.6|90793.6|90814.3|90789.3|48
1638432450000|2021-12-02 08:07:30|90814.1|90789.1|90818.5|90793.5|90818.6|90793.6|90813.3|90788.3|54
1638432460000|2021-12-02 08:07:40|90818.4|90793.4|90812.2|90787.2|90818.5|90793.5|90811.7|90786.7|56
1638432470000|2021-12-02 08:07:50|90812.1|90787.1|90815.8|90790.8|90817|90792|90811.6|90786.6|36
1638432480000|2021-12-02 08:08:00|90816.1|90791.1|90816.9|90791.9|90817.9|90792.9|90814|90789|49
1638432490000|2021-12-02 08:08:10|90817|90792|90817.5|90792.5|90820.4|90795.4|90816.5|90791.5|48
1638432500000|2021-12-02 08:08:20|90817.8|90792.8|90816.9|90791.9|90818|90793|90814.6|90789.6|41
1638432510000|2021-12-02 08:08:30|90816.8|90791.8|90821.8|90796.8|90822.3|90797.3|90816.8|90791.8|51
1638432520000|2021-12-02 08:08:40|90821.9|90796.9|90834.1|90809.1|90834.3|90809.3|90821.9|90796.9|46
1638432530000|2021-12-02 08:08:50|90833.8|90808.8|90844.4|90819.4|90847.9|90822.9|90833.8|90808.8|63
1638432540000|2021-12-02 08:09:00|90844.5|90819.5|90844.6|90819.6|90849.4|90824.4|90842.4|90817.4|57
1638432550000|2021-12-02 08:09:10|90844.8|90819.8|90850.3|90825.3|90852.2|90827.2|90844.8|90819.8|53
1638432560000|2021-12-02 08:09:20|90850.1|90825.1|90849.9|90824.9|90853.2|90828.2|90848|90823|51
1638432570000|2021-12-02 08:09:30|90850.1|90825.1|90870.6|90845.6|90870.8|90845.8|90850|90825|49
1638432580000|2021-12-02 08:09:40|90870.9|90845.9|90875.7|90850.7|90876|90851|90870.7|90845.7|51
1638432590000|2021-12-02 08:09:50|90877.3|90852.3|90872.5|90847.5|90877.3|90852.3|90871.7|90846.7|52
1638432600000|2021-12-02 08:10:00|90872.9|90847.9|90865.2|90840.2|90876.5|90851.5|90862.6|90837.6|66
1638432610000|2021-12-02 08:10:10|90865.3|90840.3|90864.9|90839.9|90873.4|90848.4|90864.1|90839.1|59
1638432620000|2021-12-02 08:10:20|90865|90840|90869.5|90844.5|90870.6|90845.6|90864.7|90839.7|53
1638432630000|2021-12-02 08:10:30|90869.7|90844.7|90869.6|90844.6|90870.3|90845.3|90868|90843|45
1638432640000|2021-12-02 08:10:40|90869.5|90844.5|90866.9|90841.9|90870.1|90845.1|90866.1|90841.1|52
1638432650000|2021-12-02 08:10:50|90866.4|90841.4|90873.3|90848.3|90880.3|90855.3|90865.1|90840.1|57
1638432660000|2021-12-02 08:11:00|90874|90849|90874.7|90849.7|90876.4|90851.4|90869.3|90844.3|55
1638432670000|2021-12-02 08:11:10|90874.9|90849.9|90880.8|90855.8|90884.2|90859.2|90873.7|90848.7|67
1638432680000|2021-12-02 08:11:20|90882.9|90857.9|90888.4|90863.4|90897.2|90872.2|90880.5|90855.5|67
1638432690000|2021-12-02 08:11:30|90886.7|90861.7|90887.4|90862.4|90889.1|90864.1|90881.2|90856.2|60
1638432700000|2021-12-02 08:11:40|90885.2|90860.2|90892.3|90867.3|90894.7|90869.7|90884.8|90859.8|49
1638432710000|2021-12-02 08:11:50|90892.1|90867.1|90892.2|90867.2|90892.2|90867.2|90887.3|90862.3|34
1638432720000|2021-12-02 08:12:00|90891.9|90866.9|90890.5|90865.5|90891.9|90866.9|90889.3|90864.3|24
1638432730000|2021-12-02 08:12:10|90890.2|90865.2|90904.3|90879.3|90906.6|90881.6|90889.3|90864.3|48
1638432740000|2021-12-02 08:12:20|90903.3|90878.3|90898.1|90873.1|90907.2|90882.2|90896.3|90871.3|57
1638432750000|2021-12-02 08:12:30|90898.3|90873.3|90901.9|90876.9|90902|90877|90898.2|90873.2|35
1638432760000|2021-12-02 08:12:40|90902.1|90877.1|90906.9|90881.9|90906.9|90881.9|90901.3|90876.3|47
1638432770000|2021-12-02 08:12:50|90906.7|90881.7|90906.9|90881.9|90908.4|90883.4|90906.4|90881.4|32
1638432780000|2021-12-02 08:13:00|90906.6|90881.6|90899.3|90874.3|90906.6|90881.6|90899.3|90874.3|40
1638432790000|2021-12-02 08:13:10|90900.4|90875.4|90901.7|90876.7|90905.5|90880.5|90899|90874|37
1638432800000|2021-12-02 08:13:20|90902.5|90877.5|90904.4|90879.4|90904.7|90879.7|90902|90877|34
1638432810000|2021-12-02 08:13:30|90904.2|90879.2|90904.1|90879.1|90904.3|90879.3|90903.4|90878.4|27
1638432820000|2021-12-02 08:13:40|90904.6|90879.6|90904.3|90879.3|90904.6|90879.6|90903.7|90878.7|22
1638432830000|2021-12-02 08:13:50|90904.2|90879.2|90908.1|90883.1|90909.2|90884.2|90902.7|90877.7|47
1638432840000|2021-12-02 08:14:00|90908.4|90883.4|90910.8|90885.8|90912.8|90887.8|90907.8|90882.8|45
1638432850000|2021-12-02 08:14:10|90910.6|90885.6|90901.2|90876.2|90912.9|90887.9|90901.1|90876.1|48
1638432860000|2021-12-02 08:14:20|90902.9|90877.9|90902.8|90877.8|90903.4|90878.4|90899.3|90874.3|52
1638432870000|2021-12-02 08:14:30|90903|90878|90908.4|90883.4|90910.8|90885.8|90902.4|90877.4|55
1638432880000|2021-12-02 08:14:40|90909|90884|90910.1|90885.1|90919.4|90894.4|90906.4|90881.4|67
1638432890000|2021-12-02 08:14:50|90910.3|90885.3|90913.1|90888.1|90914.3|90889.3|90907.3|90882.3|45
1638432900000|2021-12-02 08:15:00|90912.9|90887.9|90921|90896|90921.6|90896.6|90912.9|90887.9|64
1638432910000|2021-12-02 08:15:10|90921.2|90896.2|90921.9|90896.9|90922.8|90897.8|90920.7|90895.7|39
1638432920000|2021-12-02 08:15:20|90922|90897|90914.9|90889.9|90922|90897|90914.9|90889.9|34
1638432930000|2021-12-02 08:15:30|90912.4|90887.4|90915.2|90890.2|90916.7|90891.7|90911.5|90886.5|54
1638432940000|2021-12-02 08:15:40|90915.5|90890.5|90916.9|90891.9|90916.9|90891.9|90914.1|90889.1|37
1638432950000|2021-12-02 08:15:50|90916.4|90891.4|90926.9|90901.9|90927.4|90902.4|90916.4|90891.4|64
1638432960000|2021-12-02 08:16:00|90926.8|90901.8|90917.8|90892.8|90926.8|90901.8|90917.2|90892.2|57
1638432970000|2021-12-02 08:16:10|90918.1|90893.1|90918.3|90893.3|90919.5|90894.5|90917.7|90892.7|53
1638432980000|2021-12-02 08:16:20|90918.5|90893.5|90918.2|90893.2|90920|90895|90917.7|90892.7|36
1638432990000|2021-12-02 08:16:30|90918.6|90893.6|90917.9|90892.9|90918.9|90893.9|90917.3|90892.3|41
1638433000000|2021-12-02 08:16:40|90919.1|90894.1|90888.7|90863.7|90921.4|90896.4|90888.1|90851|57
1638433010000|2021-12-02 08:16:50|90887.2|90862.2|90883.1|90858.1|90887.2|90862.2|90877.8|90852.8|64
1638433020000|2021-12-02 08:17:00|90881.4|90856.4|90878.8|90853.8|90885.4|90860.4|90878.8|90853.8|61
1638433030000|2021-12-02 08:17:10|90880|90855|90888.6|90863.6|90888.6|90863.6|90879.1|90854.1|55
1638433040000|2021-12-02 08:17:20|90888.9|90863.9|90882.1|90857.1|90888.9|90863.9|90881.6|90856.6|46
1638433050000|2021-12-02 08:17:30|90882.3|90857.3|90883.8|90858.8|90888.3|90863.3|90882|90857|50
1638433060000|2021-12-02 08:17:40|90881.8|90856.8|90879.5|90854.5|90882.4|90857.4|90879.2|90854.2|48
1638433070000|2021-12-02 08:17:50|90879.6|90854.6|90878.4|90853.4|90882.9|90857.9|90876.1|90851.1|52
1638433080000|2021-12-02 08:18:00|90878.5|90853.5|90870.7|90845.7|90878.5|90853.5|90869.9|90844.9|57
1638433090000|2021-12-02 08:18:10|90870.5|90845.5|90872.2|90847.2|90873.6|90848.6|90866.1|90841.1|65
1638433100000|2021-12-02 08:18:20|90872.4|90847.4|90885.4|90860.4|90886.1|90861.1|90872|90847|64
1638433110000|2021-12-02 08:18:30|90885.5|90860.5|90884.6|90859.6|90885.7|90860.7|90884.6|90859.6|43
1638433120000|2021-12-02 08:18:40|90885|90860|90880.6|90855.6|90885.2|90860.2|90880.6|90855.6|44
1638433130000|2021-12-02 08:18:50|90880.5|90855.5|90879.1|90854.1|90881|90856|90878.4|90853.4|43
1638433140000|2021-12-02 08:19:00|90878.7|90853.7|90869.8|90844.8|90879.7|90854.7|90866.4|90841.4|68
1638433150000|2021-12-02 08:19:10|90869.6|90844.6|90864|90839|90869.6|90844.6|90863.2|90838.2|62
1638433160000|2021-12-02 08:19:20|90864.2|90839.2|90869.7|90844.7|90870.6|90845.6|90863.3|90838.3|55
1638433170000|2021-12-02 08:19:30|90869.6|90844.6|90870|90845|90874.6|90849.6|90869|90844|50
1638433180000|2021-12-02 08:19:40|90870.2|90845.2|90865.8|90840.8|90870.2|90845.2|90864.7|90839.7|44
1638433190000|2021-12-02 08:19:50|90866.2|90841.2|90851.8|90826.8|90866.4|90841.4|90851.2|90826.2|51
1638433200000|2021-12-02 08:20:00|90851.4|90826.4|90846.4|90821.4|90853.3|90828.3|90846.3|90821.3|62
1638433210000|2021-12-02 08:20:10|90843.7|90818.7|90842.1|90817.1|90846.3|90821.3|90836.8|90811.8|44
1638433220000|2021-12-02 08:20:20|90842|90817|90832.8|90807.8|90842.1|90817.1|90832|90807|41
1638433230000|2021-12-02 08:20:30|90832.9|90807.9|90831.3|90806.3|90838.1|90813.1|90831.2|90806.2|48
1638433240000|2021-12-02 08:20:40|90831|90806|90832.1|90807.1|90833.5|90808.5|90828.1|90803.1|48
1638433250000|2021-12-02 08:20:50|90831.8|90806.8|90831.3|90806.3|90832.5|90807.5|90827.2|90802.2|41
1638433260000|2021-12-02 08:21:00|90832.2|90807.2|90825.8|90800.8|90834.5|90809.5|90824.4|90799.4|56
1638433270000|2021-12-02 08:21:10|90825.9|90800.9|90827.3|90802.3|90828.6|90803.6|90824.8|90799.8|53
1638433280000|2021-12-02 08:21:20|90828.1|90803.1|90831.8|90806.8|90832.2|90807.2|90827.6|90802.6|48
1638433290000|2021-12-02 08:21:30|90832.4|90807.4|90833.9|90808.9|90834.2|90809.2|90830.7|90805.7|43
1638433300000|2021-12-02 08:21:40|90835.4|90810.4|90832.1|90807.1|90835.4|90810.4|90832.1|90807.1|33
1638433310000|2021-12-02 08:21:50|90832.7|90807.7|90828.7|90803.7|90834.6|90809.6|90828.7|90803.7|40
1638433320000|2021-12-02 08:22:00|90829.4|90804.4|90822|90797|90832.3|90807.3|90819.9|90794.9|49
1638433330000|2021-12-02 08:22:10|90822.8|90797.8|90827.5|90802.5|90829.2|90804.2|90822.8|90797.8|60
1638433340000|2021-12-02 08:22:20|90826.4|90801.4|90827.6|90802.6|90827.7|90802.7|90819.8|90794.8|66
1638433350000|2021-12-02 08:22:30|90828.1|90803.1|90828.6|90803.6|90831.9|90806.9|90828.1|90803.1|41
1638433360000|2021-12-02 08:22:40|90828.7|90803.7|90825.7|90800.7|90834.8|90809.8|90825.7|90800.7|48
1638433370000|2021-12-02 08:22:50|90825.2|90800.2|90821.5|90796.5|90825.6|90800.6|90820.1|90795.1|57
1638433380000|2021-12-02 08:23:00|90821.3|90796.3|90826.7|90801.7|90826.7|90801.7|90821.3|90796.3|42
1638433390000|2021-12-02 08:23:10|90826.4|90801.4|90822.9|90797.9|90833.6|90808.6|90820.9|90795.9|60
1638433400000|2021-12-02 08:23:20|90824|90799|90825.5|90800.5|90827|90802|90824|90799|48
1638433410000|2021-12-02 08:23:30|90825.1|90800.1|90815.8|90790.8|90825.1|90800.1|90815.8|90790.8|28
1638433420000|2021-12-02 08:23:40|90812.8|90787.8|90798.7|90773.7|90812.8|90787.8|90798.6|90773.6|57
1638433430000|2021-12-02 08:23:50|90798.3|90773.3|90797.6|90772.6|90799.2|90774.2|90797|90772|38
1638433440000|2021-12-02 08:24:00|90797.3|90772.3|90772.4|90747.4|90798.5|90773.5|90772|90747|57
1638433450000|2021-12-02 08:24:10|90772|90747|90771.2|90746.2|90772|90747|90765.2|90740.2|52
1638433460000|2021-12-02 08:24:20|90770.9|90745.9|90765.7|90740.7|90773.8|90748.8|90765.5|90740.5|59
1638433470000|2021-12-02 08:24:30|90765.8|90740.8|90762.1|90737.1|90765.8|90740.8|90762.1|90737.1|37
1638433480000|2021-12-02 08:24:40|90761.8|90736.8|90758.2|90733.2|90762.7|90737.7|90757.7|90732.7|53
1638433490000|2021-12-02 08:24:50|90758.1|90733.1|90729.6|90704.6|90758.1|90733.1|90728.7|90703.7|62
1638433500000|2021-12-02 08:25:00|90729.7|90704.7|90716.1|90691.1|90729.9|90704.9|90716.1|90691.1|68
1638433510000|2021-12-02 08:25:10|90715|90690|90714.5|90689.5|90715.8|90690.8|90709.2|90684.2|55
1638433520000|2021-12-02 08:25:20|90713|90688|90712.6|90687.6|90714.7|90689.7|90706.7|90681.7|65
1638433530000|2021-12-02 08:25:30|90713.2|90688.2|90714|90689|90718.6|90693.6|90711.4|90686.4|55
1638433540000|2021-12-02 08:25:40|90714.4|90689.4|90717.9|90692.9|90720.2|90695.2|90713.5|90688.5|55
1638433550000|2021-12-02 08:25:50|90717.7|90692.7|90718.9|90693.9|90719.1|90694.1|90717.1|90692.1|28
1638433560000|2021-12-02 08:26:00|90718.8|90693.8|90722.9|90697.9|90729.3|90704.3|90718.1|90693.1|63
1638433570000|2021-12-02 08:26:10|90723.8|90698.8|90721.4|90696.4|90724.6|90699.6|90721|90696|50
1638433580000|2021-12-02 08:26:20|90721.8|90696.8|90726.3|90701.3|90727.8|90702.8|90720.4|90695.4|56
1638433590000|2021-12-02 08:26:30|90726.6|90701.6|90735.1|90710.1|90740.5|90715.5|90725.4|90700.4|67
1638433600000|2021-12-02 08:26:40|90735.2|90710.2|90740.2|90715.2|90742.3|90717.3|90734.8|90709.8|45
1638433610000|2021-12-02 08:26:50|90740.5|90715.5|90751|90726|90752.2|90727.2|90739.8|90714.8|64
1638433620000|2021-12-02 08:27:00|90751.7|90726.7|90758.2|90733.2|90760.7|90735.7|90751.7|90726.7|61
1638433630000|2021-12-02 08:27:10|90757.9|90732.9|90754.9|90729.9|90759.1|90734.1|90754.5|90729.5|53
1638433640000|2021-12-02 08:27:20|90754.2|90729.2|90755.1|90730.1|90756.8|90731.8|90752.7|90727.7|42
1638433650000|2021-12-02 08:27:30|90756.2|90731.2|90766|90741|90767|90742|90751.8|90726.8|55
1638433660000|2021-12-02 08:27:40|90766.2|90741.2|90768.8|90743.8|90770.1|90745.1|90764.4|90739.4|57
1638433670000|2021-12-02 08:27:50|90768.9|90743.9|90771.4|90746.4|90772.4|90747.4|90768.9|90743.9|46
1638433680000|2021-12-02 08:28:00|90771.5|90746.5|90772.5|90747.5|90772.7|90747.7|90769.4|90744.4|45
1638433690000|2021-12-02 08:28:10|90772.3|90747.3|90771.4|90746.4|90772.6|90747.6|90771.4|90746.4|20
1638433700000|2021-12-02 08:28:20|90771.6|90746.6|90765.6|90740.6|90774.5|90749.5|90764.9|90739.9|55
1638433710000|2021-12-02 08:28:30|90765.3|90740.3|90764.4|90739.4|90767.7|90742.7|90763.6|90738.6|40
1638433720000|2021-12-02 08:28:40|90764.5|90739.5|90761.9|90736.9|90765.7|90740.7|90761.9|90736.9|29
1638433730000|2021-12-02 08:28:50|90762.1|90737.1|90762.6|90737.6|90763.8|90738.8|90761.7|90736.7|29
1638433740000|2021-12-02 08:29:00|90762.5|90737.5|90768|90743|90769.2|90744.2|90762.1|90737.1|47
1638433750000|2021-12-02 08:29:10|90768.5|90743.5|90771.7|90746.7|90773.4|90748.4|90768|90743|49
1638433760000|2021-12-02 08:29:20|90771.3|90746.3|90771.5|90746.5|90774.9|90749.9|90770.1|90745.1|55
1638433770000|2021-12-02 08:29:30|90771.7|90746.7|90773.7|90748.7|90774.1|90749.1|90771.2|90746.2|34
1638433780000|2021-12-02 08:29:40|90773.8|90748.8|90783.1|90758.1|90783.6|90758.6|90773.8|90748.8|42
1638433790000|2021-12-02 08:29:50|90782.9|90757.9|90785.9|90760.9|90787.8|90762.8|90780.2|90755.2|48
1638433800000|2021-12-02 08:30:00|90785.4|90760.4|90787.4|90762.4|90789.1|90764.1|90781.8|90756.8|61
1638433810000|2021-12-02 08:30:10|90787.7|90762.7|90791.5|90766.5|90792.2|90767.2|90786.8|90761.8|51
1638433820000|2021-12-02 08:30:20|90790.7|90765.7|90783.7|90758.7|90790.9|90765.9|90782.4|90757.4|52
1638433830000|2021-12-02 08:30:30|90783.4|90758.4|90787.3|90762.3|90788.1|90763.1|90783.4|90758.4|50
1638433840000|2021-12-02 08:30:40|90787.5|90762.5|90787.8|90762.8|90788.3|90763.3|90786.9|90761.9|28
1638433850000|2021-12-02 08:30:50|90787.9|90762.9|90785.2|90760.2|90788.5|90763.5|90784.6|90759.6|29
1638433860000|2021-12-02 08:31:00|90785.3|90760.3|90781.1|90756.1|90786.4|90761.4|90780.8|90755.8|59
1638433870000|2021-12-02 08:31:10|90780.6|90755.6|90782.4|90757.4|90782.8|90757.8|90780.6|90755.6|34
1638433880000|2021-12-02 08:31:20|90782.3|90757.3|90788.2|90763.2|90789.1|90764.1|90782.2|90757.2|58
1638433890000|2021-12-02 08:31:30|90788.8|90763.8|90794|90769|90794|90769|90787.7|90762.7|55
1638433900000|2021-12-02 08:31:40|90794.2|90769.2|90799.3|90774.3|90801|90776|90789.5|90764.5|61
1638433910000|2021-12-02 08:31:50|90799.6|90774.6|90803.1|90778.1|90805.9|90780.9|90799.6|90774.6|38
1638433920000|2021-12-02 08:32:00|90803.7|90778.7|90824.5|90799.5|90824.5|90799.5|90803.7|90778.7|59
1638433930000|2021-12-02 08:32:10|90824.4|90799.4|90814.4|90789.4|90824.6|90799.6|90814.1|90789.1|56
1638433940000|2021-12-02 08:32:20|90814.3|90789.3|90817|90792|90817.1|90792.1|90814.3|90789.3|42
1638433950000|2021-12-02 08:32:30|90816.4|90791.4|90816.8|90791.8|90819.2|90794.2|90815.3|90790.3|42
1638433960000|2021-12-02 08:32:40|90816.6|90791.6|90818.7|90793.7|90820.1|90795.1|90816.3|90791.3|35
1638433970000|2021-12-02 08:32:50|90818.9|90793.9|90823.3|90798.3|90825.2|90800.2|90818.6|90793.6|55
1638433980000|2021-12-02 08:33:00|90823.2|90798.2|90822|90797|90827.1|90802.1|90821.3|90796.3|53
1638433990000|2021-12-02 08:33:10|90822.6|90797.6|90815.7|90790.7|90822.8|90797.8|90811.9|90786.9|58
1638434000000|2021-12-02 08:33:20|90815.6|90790.6|90811.1|90786.1|90819.4|90794.4|90810.9|90785.9|53
1638434010000|2021-12-02 08:33:30|90809.8|90784.8|90811.6|90786.6|90812.7|90787.7|90805.8|90780.8|51
1638434020000|2021-12-02 08:33:40|90810.1|90785.1|90809.1|90784.1|90810.6|90785.6|90807.7|90782.7|60
1638434030000|2021-12-02 08:33:50|90809.4|90784.4|90808.9|90783.9|90809.6|90784.6|90808.2|90783.2|38
1638434040000|2021-12-02 08:34:00|90809|90784|90830.7|90805.7|90831.9|90806.9|90809|90784|50
1638434050000|2021-12-02 08:34:10|90830.9|90805.9|90823.7|90798.7|90831.2|90806.2|90822.7|90797.7|50
1638434060000|2021-12-02 08:34:20|90823.8|90798.8|90823.2|90798.2|90826.1|90801.1|90823.2|90798.2|42
1638434070000|2021-12-02 08:34:30|90823.5|90798.5|90818.6|90793.6|90823.9|90798.9|90818.6|90793.6|40
1638434080000|2021-12-02 08:34:40|90818.8|90793.8|90818.9|90793.9|90819.4|90794.4|90818.1|90793.1|45
1638434090000|2021-12-02 08:34:50|90818.8|90793.8|90813.3|90788.3|90819.3|90794.3|90813.2|90788.2|36
1638434100000|2021-12-02 08:35:00|90813.2|90788.2|90811.4|90786.4|90816.6|90791.6|90811.4|90786.4|58
1638434110000|2021-12-02 08:35:10|90812.3|90787.3|90812.5|90787.5|90813.9|90788.9|90809.5|90784.5|53
1638434120000|2021-12-02 08:35:20|90812.6|90787.6|90813.5|90788.5|90814.5|90789.5|90810.7|90785.7|61
1638434130000|2021-12-02 08:35:30|90813.9|90788.9|90811.9|90786.9|90815|90790|90811.3|90786.3|63
1638434140000|2021-12-02 08:35:40|90812.2|90787.2|90810.6|90785.6|90814.5|90789.5|90809.6|90784.6|57
1638434150000|2021-12-02 08:35:50|90810.1|90785.1|90809.1|90784.1|90810.5|90785.5|90808.9|90783.9|45
1638434160000|2021-12-02 08:36:00|90806.4|90781.4|90797.2|90772.2|90806.4|90781.4|90796.6|90771.6|60
1638434170000|2021-12-02 08:36:10|90797.6|90772.6|90800.5|90775.5|90801.3|90776.3|90797|90772|34
1638434180000|2021-12-02 08:36:20|90800.3|90775.3|90799|90774|90802.8|90777.8|90798.9|90773.9|47
1638434190000|2021-12-02 08:36:30|90798.9|90773.9|90796.5|90771.5|90803.7|90778.7|90796.5|90771.5|52
1638434200000|2021-12-02 08:36:40|90797.3|90772.3|90778.7|90753.7|90797.7|90772.7|90777.3|90752.3|58
1638434210000|2021-12-02 08:36:50|90778.9|90753.9|90771.1|90746.1|90778.9|90753.9|90770.4|90745.4|58
1638434220000|2021-12-02 08:37:00|90769.7|90744.7|90759|90734|90769.7|90744.7|90759|90734|50
1638434230000|2021-12-02 08:37:10|90758.5|90733.5|90769|90744|90769|90744|90752.2|90727.2|55
1638434240000|2021-12-02 08:37:20|90769.4|90744.4|90778.4|90753.4|90782.6|90757.6|90769.2|90744.2|56
1638434250000|2021-12-02 08:37:30|90778.3|90753.3|90783.1|90758.1|90784.1|90759.1|90776.8|90751.8|49
1638434260000|2021-12-02 08:37:40|90782.7|90757.7|90764.8|90739.8|90784.4|90759.4|90764.1|90739.1|61
1638434270000|2021-12-02 08:37:50|90766.6|90741.6|90771|90746|90773.6|90748.6|90765.5|90740.5|47
1638434280000|2021-12-02 08:38:00|90772|90747|90775|90750|90777.9|90752.9|90771.9|90746.9|49
1638434290000|2021-12-02 08:38:10|90774.7|90749.7|90769.3|90744.3|90776.2|90751.2|90769|90744|48
1638434300000|2021-12-02 08:38:20|90769.2|90744.2|90777.2|90752.2|90778.3|90753.3|90769.2|90744.2|47
1638434310000|2021-12-02 08:38:30|90778.2|90753.2|90778.7|90753.7|90782.1|90757.1|90778.1|90753.1|54
1638434320000|2021-12-02 08:38:40|90778.6|90753.6|90778.8|90753.8|90780.2|90755.2|90776.8|90751.8|32
1638434330000|2021-12-02 08:38:50|90778.7|90753.7|90782.9|90757.9|90783.4|90758.4|90778.7|90753.7|40
1638434340000|2021-12-02 08:39:00|90781.5|90756.5|90776.8|90751.8|90781.9|90756.9|90776.5|90751.5|49
1638434350000|2021-12-02 08:39:10|90776.6|90751.6|90772.9|90747.9|90776.8|90751.8|90772.9|90747.9|50
1638434360000|2021-12-02 08:39:20|90773.2|90748.2|90774.6|90749.6|90776|90751|90769.5|90744.5|55
1638434370000|2021-12-02 08:39:30|90774.9|90749.9|90770.7|90745.7|90775|90750|90769.7|90744.7|48
1638434380000|2021-12-02 08:39:40|90770.6|90745.6|90778.1|90753.1|90783.9|90758.9|90770.6|90745.6|62
1638434390000|2021-12-02 08:39:50|90779|90754|90775.9|90750.9|90779.8|90754.8|90775.9|90750.9|58
1638434400000|2021-12-02 08:40:00|90776.6|90751.6|90784.6|90759.6|90784.6|90759.6|90776.6|90751.6|51
1638434410000|2021-12-02 08:40:10|90786.9|90761.9|90786.3|90761.3|90789.4|90764.4|90783.6|90758.6|51
1638434420000|2021-12-02 08:40:20|90786|90761|90783.5|90758.5|90789.9|90764.9|90782.7|90757.7|51
1638434430000|2021-12-02 08:40:30|90783.2|90758.2|90777.7|90752.7|90783.9|90758.9|90776.1|90751.1|46
1638434440000|2021-12-02 08:40:40|90777.6|90752.6|90775.9|90750.9|90777.8|90752.8|90772.8|90747.8|54
1638434450000|2021-12-02 08:40:50|90776|90751|90778.8|90753.8|90779.1|90754.1|90776|90751|36
1638434460000|2021-12-02 08:41:00|90778.3|90753.3|90776.4|90751.4|90781.6|90756.6|90773.2|90748.2|51
1638434470000|2021-12-02 08:41:10|90774.6|90749.6|90778|90753|90778.2|90753.2|90773.7|90748.7|41
1638434480000|2021-12-02 08:41:20|90777.9|90752.9|90774.4|90749.4|90778.2|90753.2|90774.2|90749.2|29
1638434490000|2021-12-02 08:41:30|90774.3|90749.3|90774.1|90749.1|90776.1|90751.1|90773.9|90748.9|42
1638434500000|2021-12-02 08:41:40|90774|90749|90767.6|90742.6|90774.1|90749.1|90764.3|90739.3|55
1638434510000|2021-12-02 08:41:50|90768.8|90743.8|90773.2|90748.2|90773.6|90748.6|90767|90742|42
1638434520000|2021-12-02 08:42:00|90772.8|90747.8|90771.4|90746.4|90779|90754|90771.4|90746.4|56
1638434530000|2021-12-02 08:42:10|90771.7|90746.7|90769.1|90744.1|90771.8|90746.8|90768|90743|40
1638434540000|2021-12-02 08:42:20|90769.3|90744.3|90772.1|90747.1|90773.1|90748.1|90768.3|90743.3|39
1638434550000|2021-12-02 08:42:30|90772.4|90747.4|90771.6|90746.6|90773|90748|90771.1|90746.1|37
1638434560000|2021-12-02 08:42:40|90771.5|90746.5|90770.7|90745.7|90772.6|90747.6|90770.7|90745.7|28
1638434570000|2021-12-02 08:42:50|90770.8|90745.8|90771.3|90746.3|90771.8|90746.8|90770.8|90745.8|29
1638434580000|2021-12-02 08:43:00|90770.7|90745.7|90774.9|90749.9|90775.4|90750.4|90770.7|90745.7|57
1638434590000|2021-12-02 08:43:10|90774.7|90749.7|90787|90762|90787|90762|90774.7|90749.7|51
1638434600000|2021-12-02 08:43:20|90787.1|90762.1|90798.6|90773.6|90798.8|90773.8|90787|90762|49
1638434610000|2021-12-02 08:43:30|90799.3|90774.3|90797.8|90772.8|90800.7|90775.7|90794.8|90769.8|59
1638434620000|2021-12-02 08:43:40|90798|90773|90794.4|90769.4|90798.2|90773.2|90793.7|90768.7|35
1638434630000|2021-12-02 08:43:50|90794.5|90769.5|90797|90772|90797.2|90772.2|90793.5|90768.5|29
1638434640000|2021-12-02 08:44:00|90796.8|90771.8|90790|90765|90797.1|90772.1|90789.6|90764.6|46
1638434650000|2021-12-02 08:44:10|90789.9|90764.9|90788.4|90763.4|90791.7|90766.7|90785.8|90760.8|56
1638434660000|2021-12-02 08:44:20|90788.5|90763.5|90772.2|90747.2|90788.5|90763.5|90771.5|90746.5|60
1638434670000|2021-12-02 08:44:30|90771.6|90746.6|90772|90747|90772.2|90747.2|90771|90746|46
1638434680000|2021-12-02 08:44:40|90772.1|90747.1|90766.6|90741.6|90772.1|90747.1|90765.5|90740.5|52
1638434690000|2021-12-02 08:44:50|90766.4|90741.4|90767.4|90742.4|90768|90743|90765|90740|39
1638434700000|2021-12-02 08:45:00|90766.9|90741.9|90767.1|90742.1|90768.1|90743.1|90766.4|90741.4|43
1638434710000|2021-12-02 08:45:10|90767.2|90742.2|90757.8|90732.8|90767.5|90742.5|90757.8|90732.8|50
1638434720000|2021-12-02 08:45:20|90759|90734|90762.6|90737.6|90763.7|90738.7|90759|90734|55
1638434730000|2021-12-02 08:45:30|90763.6|90738.6|90764.7|90739.7|90765.6|90740.6|90760.4|90735.4|49
1638434740000|2021-12-02 08:45:40|90761.4|90736.4|90763.5|90738.5|90764.8|90739.8|90758.7|90733.7|50
1638434750000|2021-12-02 08:45:50|90763.3|90738.3|90764|90739|90764.2|90739.2|90762.9|90737.9|36
1638434760000|2021-12-02 08:46:00|90764.1|90739.1|90765.2|90740.2|90765.4|90740.4|90763|90738|45
1638434770000|2021-12-02 08:46:10|90765.4|90740.4|90767.4|90742.4|90768.8|90743.8|90765.1|90740.1|35
1638434780000|2021-12-02 08:46:20|90767.6|90742.6|90767.4|90742.4|90768.7|90743.7|90766.6|90741.6|33
1638434790000|2021-12-02 08:46:30|90767.3|90742.3|90769.3|90744.3|90771.3|90746.3|90766.5|90741.5|38
1638434800000|2021-12-02 08:46:40|90769.1|90744.1|90766.2|90741.2|90769.3|90744.3|90764.4|90739.4|40
1638434810000|2021-12-02 08:46:50|90765|90740|90764.9|90739.9|90766|90741|90764.1|90739.1|35
1638434820000|2021-12-02 08:47:00|90765.1|90740.1|90764.2|90739.2|90770|90745|90762.5|90737.5|45
1638434830000|2021-12-02 08:47:10|90763.9|90738.9|90751.9|90726.9|90766|90741|90750.4|90725.4|49
1638434840000|2021-12-02 08:47:20|90751.4|90726.4|90750.7|90725.7|90751.6|90726.6|90748.6|90723.6|47
1638434850000|2021-12-02 08:47:30|90750.5|90725.5|90754.6|90729.6|90755.4|90730.4|90749.9|90724.9|37
1638434860000|2021-12-02 08:47:40|90754.3|90729.3|90759.2|90734.2|90760.2|90735.2|90752.5|90727.5|55
1638434870000|2021-12-02 08:47:50|90759.1|90734.1|90758.7|90733.7|90759.1|90734.1|90753.1|90728.1|63
1638434880000|2021-12-02 08:48:00|90759.5|90734.5|90762.4|90737.4|90763.3|90738.3|90756.2|90731.2|59
1638434890000|2021-12-02 08:48:10|90761.8|90736.8|90762.4|90737.4|90764.2|90739.2|90761.4|90736.4|48
1638434900000|2021-12-02 08:48:20|90761.9|90736.9|90772.4|90747.4|90780.4|90755.4|90761.4|90736.4|67
1638434910000|2021-12-02 08:48:30|90770.6|90745.6|90771.2|90746.2|90771.8|90746.8|90767.6|90742.6|53
1638434920000|2021-12-02 08:48:40|90771|90746|90772|90747|90776.8|90751.8|90771|90746|55
1638434930000|2021-12-02 08:48:50|90771.9|90746.9|90763.8|90738.8|90772.6|90747.6|90763.6|90738.6|60
1638434940000|2021-12-02 08:49:00|90763.9|90738.9|90753.7|90728.7|90763.9|90738.9|90753.7|90728.7|54
1638434950000|2021-12-02 08:49:10|90753.6|90728.6|90757.7|90732.7|90758.1|90733.1|90749.8|90724.8|46
1638434960000|2021-12-02 08:49:20|90757.6|90732.6|90746.6|90721.6|90758.8|90733.8|90746.1|90721.1|62
1638434970000|2021-12-02 08:49:30|90746.8|90721.8|90757.6|90732.6|90758|90733|90746.4|90721.4|48
1638434980000|2021-12-02 08:49:40|90766.2|90741.2|90781.3|90756.3|90782.3|90757.3|90766.2|90741.2|50
1638434990000|2021-12-02 08:49:50|90781.6|90756.6|90778.1|90753.1|90781.8|90756.8|90777.5|90752.5|33
1638435000000|2021-12-02 08:50:00|90778.3|90753.3|90778.4|90753.4|90779.2|90754.2|90774.4|90749.4|48
1638435010000|2021-12-02 08:50:10|90778.1|90753.1|90772.4|90747.4|90780.1|90755.1|90770|90745|51
1638435020000|2021-12-02 08:50:20|90771.6|90746.6|90773.8|90748.8|90773.9|90748.9|90771.2|90746.2|38
1638435030000|2021-12-02 08:50:30|90772.7|90747.7|90772.9|90747.9|90773.9|90748.9|90771.7|90746.7|43
1638435040000|2021-12-02 08:50:40|90773.1|90748.1|90787.1|90762.1|90787.1|90762.1|90771.9|90746.9|42
1638435050000|2021-12-02 08:50:50|90786.6|90761.6|90788.2|90763.2|90791.9|90766.9|90784.2|90759.2|47
1638435060000|2021-12-02 08:51:00|90788.1|90763.1|90788.5|90763.5|90788.6|90763.6|90787.2|90762.2|36
1638435070000|2021-12-02 08:51:10|90788.7|90763.7|90780.5|90755.5|90789|90764|90780|90755|42
1638435080000|2021-12-02 08:51:20|90780.8|90755.8|90782.2|90757.2|90782.5|90757.5|90780.5|90755.5|36
1638435090000|2021-12-02 08:51:30|90782.8|90757.8|90779|90754|90783.4|90758.4|90776.9|90751.9|31
1638435100000|2021-12-02 08:51:40|90779.3|90754.3|90781.8|90756.8|90783.5|90758.5|90778.3|90753.3|48
1638435110000|2021-12-02 08:51:50|90781.7|90756.7|90780.4|90755.4|90782.1|90757.1|90780.4|90755.4|26
1638435120000|2021-12-02 08:52:00|90780.5|90755.5|90779.1|90754.1|90781.4|90756.4|90777.9|90752.9|35
1638435130000|2021-12-02 08:52:10|90779.2|90754.2|90777.8|90752.8|90779.5|90754.5|90777.3|90752.3|34
1638435140000|2021-12-02 08:52:20|90778|90753|90777.6|90752.6|90778.6|90753.6|90777.4|90752.4|24
1638435150000|2021-12-02 08:52:30|90777.5|90752.5|90776.5|90751.5|90778.2|90753.2|90775.3|90750.3|38
1638435160000|2021-12-02 08:52:40|90776.7|90751.7|90774.5|90749.5|90776.7|90751.7|90774|90749|22
1638435170000|2021-12-02 08:52:50|90774.9|90749.9|90767.5|90742.5|90774.9|90749.9|90767.2|90742.2|43
1638435180000|2021-12-02 08:53:00|90767.8|90742.8|90760.7|90735.7|90768|90743|90760.3|90735.3|50
1638435190000|2021-12-02 08:53:10|90761.1|90736.1|90762.2|90737.2|90762.7|90737.7|90760.6|90735.6|28
1638435200000|2021-12-02 08:53:20|90762.1|90737.1|90761.6|90736.6|90762.1|90737.1|90760.6|90735.6|34
1638435210000|2021-12-02 08:53:30|90761.5|90736.5|90749.8|90724.8|90763.7|90738.7|90749.8|90724.8|34
1638435220000|2021-12-02 08:53:40|90749.7|90724.7|90745.9|90720.9|90753.3|90728.3|90742.8|90717.8|69
1638435230000|2021-12-02 08:53:50|90746|90721|90746.3|90721.3|90746.4|90721.4|90744.7|90719.7|42
1638435240000|2021-12-02 08:54:00|90746.1|90721.1|90753.8|90728.8|90754.8|90729.8|90743.8|90718.8|42
1638435250000|2021-12-02 08:54:10|90754|90729|90748.3|90723.3|90755.5|90730.5|90747.4|90722.4|48
1638435260000|2021-12-02 08:54:20|90747.8|90722.8|90750|90725|90751|90726|90747.8|90722.8|48
1638435270000|2021-12-02 08:54:30|90749.1|90724.1|90748.2|90723.2|90749.3|90724.3|90746.7|90721.7|31
1638435280000|2021-12-02 08:54:40|90748.3|90723.3|90744.6|90719.6|90748.4|90723.4|90744.1|90719.1|45
1638435290000|2021-12-02 08:54:50|90744.7|90719.7|90746|90721|90746.5|90721.5|90744.1|90719.1|30
1638435300000|2021-12-02 08:55:00|90746.2|90721.2|90775.2|90750.2|90775.2|90750.2|90746.2|90721.2|63
1638435310000|2021-12-02 08:55:10|90775.3|90750.3|90775.1|90750.1|90775.8|90750.8|90773.4|90748.4|41
1638435320000|2021-12-02 08:55:20|90775.2|90750.2|90778.2|90753.2|90778.6|90753.6|90774.9|90749.9|47
1638435330000|2021-12-02 08:55:30|90777.5|90752.5|90776|90751|90779.9|90754.9|90775.8|90750.8|45
1638435340000|2021-12-02 08:55:40|90776.4|90751.4|90775.4|90750.4|90777.2|90752.2|90774.2|90749.2|62
1638435350000|2021-12-02 08:55:50|90775.1|90750.1|90773.3|90748.3|90775.4|90750.4|90772.6|90747.6|41
1638435360000|2021-12-02 08:56:00|90773.4|90748.4|90763.4|90738.4|90773.7|90748.7|90759.4|90734.4|62
1638435370000|2021-12-02 08:56:10|90763.3|90738.3|90763.1|90738.1|90764.2|90739.2|90761.5|90736.5|39
1638435380000|2021-12-02 08:56:20|90763.2|90738.2|90762.3|90737.3|90767.4|90742.4|90761.1|90736.1|56
1638435390000|2021-12-02 08:56:30|90762.6|90737.6|90761.5|90736.5|90763.1|90738.1|90759.9|90734.9|39
1638435400000|2021-12-02 08:56:40|90761.6|90736.6|90768.8|90743.8|90770.3|90745.3|90761.6|90736.6|55
1638435410000|2021-12-02 08:56:50|90769|90744|90768.7|90743.7|90769.4|90744.4|90767.8|90742.8|51
1638435420000|2021-12-02 08:57:00|90768.6|90743.6|90773.2|90748.2|90773.3|90748.3|90768.2|90743.2|43
1638435430000|2021-12-02 08:57:10|90773.4|90748.4|90769.3|90744.3|90773.4|90748.4|90767.6|90742.6|53
1638435440000|2021-12-02 08:57:20|90768.2|90743.2|90769.9|90744.9|90770.4|90745.4|90767.1|90742.1|44
1638435450000|2021-12-02 08:57:30|90769.8|90744.8|90770.3|90745.3|90770.6|90745.6|90767.9|90742.9|41
1638435460000|2021-12-02 08:57:40|90770.4|90745.4|90775.8|90750.8|90776.5|90751.5|90770.4|90745.4|46
1638435470000|2021-12-02 08:57:50|90775.5|90750.5|90772.5|90747.5|90778.3|90753.3|90772.5|90747.5|53
1638435480000|2021-12-02 08:58:00|90773.3|90748.3|90776.4|90751.4|90776.4|90751.4|90772.4|90747.4|54
1638435490000|2021-12-02 08:58:10|90775.3|90750.3|90787.2|90762.2|90787.3|90762.3|90774.9|90749.9|46
1638435500000|2021-12-02 08:58:20|90787.3|90762.3|90786.8|90761.8|90787.7|90762.7|90783.6|90758.6|43
1638435510000|2021-12-02 08:58:30|90787.1|90762.1|90790.2|90765.2|90791.8|90766.8|90786.8|90761.8|50
1638435520000|2021-12-02 08:58:40|90790.3|90765.3|90801.8|90776.8|90801.9|90776.9|90789.7|90764.7|50
1638435530000|2021-12-02 08:58:50|90802.2|90777.2|90808.6|90783.6|90809|90784|90801|90776|44
1638435540000|2021-12-02 08:59:00|90808.7|90783.7|90800|90775|90810.2|90785.2|90800|90775|56
1638435550000|2021-12-02 08:59:10|90799.6|90774.6|90799.4|90774.4|90800.8|90775.8|90797.2|90772.2|42
1638435560000|2021-12-02 08:59:20|90799.1|90774.1|90811.6|90786.6|90812.2|90787.2|90797.5|90772.5|49
1638435570000|2021-12-02 08:59:30|90812.7|90787.7|90808.4|90783.4|90815.4|90790.4|90808.4|90783.4|47
1638435580000|2021-12-02 08:59:40|90808.9|90783.9|90811.4|90786.4|90812|90787|90808.9|90783.9|56
1638435590000|2021-12-02 08:59:50|90812.5|90787.5|90814.8|90789.8|90815.2|90790.2|90812|90787|39
1638435600000|2021-12-02 09:00:00|90814.6|90789.6|90829.5|90804.5|90829.7|90804.7|90812.6|90787.6|60
1638435610000|2021-12-02 09:00:10|90829.7|90804.7|90841.4|90816.4|90850.9|90825.9|90829.7|90804.7|62
1638435620000|2021-12-02 09:00:20|90840.4|90815.4|90842.9|90817.9|90843.4|90818.4|90839.6|90814.6|49
1638435630000|2021-12-02 09:00:30|90842.7|90817.7|90838|90813|90842.7|90817.7|90836.4|90811.4|53
1638435640000|2021-12-02 09:00:40|90838.5|90813.5|90840.7|90815.7|90841.3|90816.3|90837.7|90812.7|38
1638435650000|2021-12-02 09:00:50|90840.5|90815.5|90840.6|90815.6|90841.1|90816.1|90839.6|90814.6|47
1638435660000|2021-12-02 09:01:00|90841.2|90816.2|90846.7|90821.7|90848.1|90823.1|90839.7|90814.7|42
1638435670000|2021-12-02 09:01:10|90846.8|90821.8|90851|90826|90851.6|90826.6|90846.4|90821.4|41
1638435680000|2021-12-02 09:01:20|90852.7|90827.7|90842|90817|90852.7|90827.7|90840.6|90815.6|59
1638435690000|2021-12-02 09:01:30|90842.1|90817.1|90842.5|90817.5|90843.2|90818.2|90841.3|90816.3|47
1638435700000|2021-12-02 09:01:40|90841.9|90816.9|90843.6|90818.6|90847|90822|90841.9|90816.9|35
1638435710000|2021-12-02 09:01:50|90840.8|90815.8|90841|90816|90841.5|90816.5|90839.8|90814.8|40
1638435720000|2021-12-02 09:02:00|90840.8|90815.8|90840.5|90815.5|90841.5|90816.5|90839.8|90814.8|23
1638435730000|2021-12-02 09:02:10|90840.7|90815.7|90840.6|90815.6|90844.7|90819.7|90840.6|90815.6|46
1638435740000|2021-12-02 09:02:20|90839.9|90814.9|90840.9|90815.9|90841.4|90816.4|90839.8|90814.8|33
1638435750000|2021-12-02 09:02:30|90841.1|90816.1|90806.4|90781.4|90841.1|90816.1|90806.4|90781.4|64
1638435760000|2021-12-02 09:02:40|90802.4|90777.4|90805.4|90780.4|90806.7|90781.7|90798.6|90773.6|60
1638435770000|2021-12-02 09:02:50|90806.2|90781.2|90807.2|90782.2|90808.5|90783.5|90805.5|90780.5|34
1638435780000|2021-12-02 09:03:00|90807.1|90782.1|90815.4|90790.4|90816.8|90791.8|90806|90781|47
1638435790000|2021-12-02 09:03:10|90815.3|90790.3|90815.4|90790.4|90816|90791|90814.9|90789.9|28
1638435800000|2021-12-02 09:03:20|90815.8|90790.8|90813.9|90788.9|90817.4|90792.4|90813.7|90788.7|47
1638435810000|2021-12-02 09:03:30|90813.5|90788.5|90812.1|90787.1|90817.7|90792.7|90812.1|90787.1|57
1638435820000|2021-12-02 09:03:40|90811.9|90786.9|90810.3|90785.3|90812.5|90787.5|90809.2|90784.2|51
1638435830000|2021-12-02 09:03:50|90810|90785|90808.5|90783.5|90810.2|90785.2|90808.2|90783.2|30
1638435840000|2021-12-02 09:04:00|90808.7|90783.7|90813|90788|90813.5|90788.5|90808.2|90783.2|36
1638435850000|2021-12-02 09:04:10|90813.1|90788.1|90812.2|90787.2|90813.2|90788.2|90811.9|90786.9|31
1638435860000|2021-12-02 09:04:20|90812.3|90787.3|90805.4|90780.4|90812.3|90787.3|90805.3|90780.3|48
1638435870000|2021-12-02 09:04:30|90805.7|90780.7|90805|90780|90805.9|90780.9|90804.2|90779.2|29
1638435880000|2021-12-02 09:04:40|90804.9|90779.9|90806.2|90781.2|90806.3|90781.3|90804.9|90779.9|31
1638435890000|2021-12-02 09:04:50|90805.9|90780.9|90806.1|90781.1|90806.8|90781.8|90805.9|90780.9|15
1638435900000|2021-12-02 09:05:00|90806.2|90781.2|90811.2|90786.2|90811.9|90786.9|90806.2|90781.2|46
1638435910000|2021-12-02 09:05:10|90811|90786|90812.9|90787.9|90813.8|90788.8|90810|90785|46
1638435920000|2021-12-02 09:05:20|90813.1|90788.1|90810.7|90785.7|90814.8|90789.8|90809.7|90784.7|48
1638435930000|2021-12-02 09:05:30|90809.9|90784.9|90810.9|90785.9|90810.9|90785.9|90804.6|90779.6|50
1638435940000|2021-12-02 09:05:40|90811|90786|90814.2|90789.2|90814.8|90789.8|90810|90785|46
1638435950000|2021-12-02 09:05:50|90814.1|90789.1|90815.6|90790.6|90817.1|90792.1|90814.1|90789.1|55
1638435960000|2021-12-02 09:06:00|90815.7|90790.7|90816|90791|90817.2|90792.2|90814.5|90789.5|40
1638435970000|2021-12-02 09:06:10|90816.3|90791.3|90820.2|90795.2|90820.8|90795.8|90816.1|90791.1|50
1638435980000|2021-12-02 09:06:20|90820.3|90795.3|90824.1|90799.1|90824.8|90799.8|90819.4|90794.4|39
1638435990000|2021-12-02 09:06:30|90823.5|90798.5|90830.2|90805.2|90831.5|90806.5|90823.1|90798.1|51
1638436000000|2021-12-02 09:06:40|90829.9|90804.9|90829.9|90804.9|90830.3|90805.3|90829.1|90804.1|30
1638436010000|2021-12-02 09:06:50|90829.8|90804.8|90822.8|90797.8|90830.6|90805.6|90822|90797|40
1638436020000|2021-12-02 09:07:00|90822.9|90797.9|90826|90801|90828.5|90803.5|90822.9|90797.9|48
1638436030000|2021-12-02 09:07:10|90826.4|90801.4|90822.1|90797.1|90826.6|90801.6|90821.9|90796.9|29
1638436040000|2021-12-02 09:07:20|90822.3|90797.3|90825.7|90800.7|90827.8|90802.8|90822.3|90797.3|52
1638436050000|2021-12-02 09:07:30|90826.6|90801.6|90824|90799|90827.4|90802.4|90823.7|90798.7|42
1638436060000|2021-12-02 09:07:40|90823.8|90798.8|90823.7|90798.7|90825.6|90800.6|90822.8|90797.8|41
1638436070000|2021-12-02 09:07:50|90823.8|90798.8|90823|90798|90823.8|90798.8|90823|90798|20
1638436080000|2021-12-02 09:08:00|90822.9|90797.9|90806.8|90781.8|90823.9|90798.9|90806.8|90781.8|47
1638436090000|2021-12-02 09:08:10|90807.4|90782.4|90807.3|90782.3|90810.1|90785.1|90804.9|90779.9|54
1638436100000|2021-12-02 09:08:20|90807.4|90782.4|90811.8|90786.8|90812.9|90787.9|90806.7|90781.7|43
1638436110000|2021-12-02 09:08:30|90812|90787|90769.2|90744.2|90812|90787|90767.4|90742.4|69
1638436120000|2021-12-02 09:08:40|90769.8|90744.8|90771.7|90746.7|90781.6|90756.6|90766.3|90741.3|62
1638436130000|2021-12-02 09:08:50|90772|90747|90768.2|90743.2|90773.1|90748.1|90767.9|90742.9|47
1638436140000|2021-12-02 09:09:00|90767|90742|90765.7|90740.7|90767.4|90742.4|90763.8|90738.8|51
1638436150000|2021-12-02 09:09:10|90764.5|90739.5|90763|90738|90765.3|90740.3|90762.9|90737.9|41
1638436160000|2021-12-02 09:09:20|90763.5|90738.5|90765.8|90740.8|90768.6|90743.6|90763|90738|53
1638436170000|2021-12-02 09:09:30|90765.2|90740.2|90770.9|90745.9|90771.2|90746.2|90760.1|90735.1|50
1638436180000|2021-12-02 09:09:40|90771.8|90746.8|90785.2|90760.2|90787.4|90762.4|90771.7|90746.7|56
1638436190000|2021-12-02 09:09:50|90785.6|90760.6|90793.2|90768.2|90793.6|90768.6|90785.6|90760.6|59
1638436200000|2021-12-02 09:10:00|90793.3|90768.3|90794.4|90769.4|90801.4|90776.4|90791.6|90766.6|57
1638436210000|2021-12-02 09:10:10|90794.2|90769.2|90799|90774|90799|90774|90793.9|90768.9|63
1638436220000|2021-12-02 09:10:20|90798.9|90773.9|90797.8|90772.8|90799.6|90774.6|90796.6|90771.6|46
1638436230000|2021-12-02 09:10:30|90797.9|90772.9|90796.6|90771.6|90797.9|90772.9|90795.5|90770.5|44
1638436240000|2021-12-02 09:10:40|90797.1|90772.1|90794.8|90769.8|90797.1|90772.1|90792.6|90767.6|51
1638436250000|2021-12-02 09:10:50|90794.9|90769.9|90791.1|90766.1|90795.5|90770.5|90790.7|90765.7|47
1638436260000|2021-12-02 09:11:00|90790.8|90765.8|90785.9|90760.9|90793|90768|90785.9|90760.9|54
1638436270000|2021-12-02 09:11:10|90785.7|90760.7|90782.2|90757.2|90785.7|90760.7|90781.6|90756.6|52
1638436280000|2021-12-02 09:11:20|90781.6|90756.6|90783.4|90758.4|90783.5|90758.5|90781.4|90756.4|30
1638436290000|2021-12-02 09:11:30|90783.6|90758.6|90786.8|90761.8|90786.8|90761.8|90781.8|90756.8|41
1638436300000|2021-12-02 09:11:40|90787.1|90762.1|90794.3|90769.3|90794.3|90769.3|90786.9|90761.9|39
1638436310000|2021-12-02 09:11:50|90794.8|90769.8|90793.5|90768.5|90796.3|90771.3|90793.3|90768.3|45
1638436320000|2021-12-02 09:12:00|90793.6|90768.6|90790.2|90765.2|90794.6|90769.6|90788.2|90763.2|46
1638436330000|2021-12-02 09:12:10|90790.3|90765.3|90789.8|90764.8|90790.4|90765.4|90789.7|90764.7|29
1638436340000|2021-12-02 09:12:20|90790.3|90765.3|90793.3|90768.3|90793.9|90768.9|90790.2|90765.2|38
1638436350000|2021-12-02 09:12:30|90793.2|90768.2|90797.1|90772.1|90797.8|90772.8|90793|90768|39
1638436360000|2021-12-02 09:12:40|90796.9|90771.9|90792.9|90767.9|90797.6|90772.6|90792.9|90767.9|43
1638436370000|2021-12-02 09:12:50|90792.6|90767.6|90797.2|90772.2|90797.9|90772.9|90792.5|90767.5|39
1638436380000|2021-12-02 09:13:00|90797.1|90772.1|90798.1|90773.1|90798.1|90773.1|90794.4|90769.4|43
1638436390000|2021-12-02 09:13:10|90798|90773|90797.2|90772.2|90799.4|90774.4|90797.2|90772.2|44
1638436400000|2021-12-02 09:13:20|90797.4|90772.4|90793.1|90768.1|90797.6|90772.6|90792|90767|56
1638436410000|2021-12-02 09:13:30|90793.2|90768.2|90759.4|90734.4|90797.7|90772.7|90759.4|90734.4|63
1638436420000|2021-12-02 09:13:40|90759|90734|90761|90736|90763.8|90738.8|90758|90733|55
1638436430000|2021-12-02 09:13:50|90761.1|90736.1|90766.7|90741.7|90768.5|90743.5|90760.2|90735.2|60
1638436440000|2021-12-02 09:14:00|90766.9|90741.9|90769.5|90744.5|90770.9|90745.9|90766.8|90741.8|51
1638436450000|2021-12-02 09:14:10|90769.8|90744.8|90764.4|90739.4|90769.8|90744.8|90761.3|90736.3|54
1638436460000|2021-12-02 09:14:20|90764.3|90739.3|90769.7|90744.7|90769.7|90744.7|90764.2|90739.2|50
1638436470000|2021-12-02 09:14:30|90769.4|90744.4|90768.9|90743.9|90770.5|90745.5|90767.4|90742.4|33
1638436480000|2021-12-02 09:14:40|90768.7|90743.7|90768.6|90743.6|90769.8|90744.8|90768.1|90743.1|24
1638436490000|2021-12-02 09:14:50|90768.9|90743.9|90770.2|90745.2|90770.9|90745.9|90767.6|90742.6|43
1638436500000|2021-12-02 09:15:00|90769.8|90744.8|90770.1|90745.1|90770.8|90745.8|90769.5|90744.5|31
1638436510000|2021-12-02 09:15:10|90769.9|90744.9|90758.3|90733.3|90770|90745|90758.3|90733.3|32
1638436520000|2021-12-02 09:15:20|90757.5|90732.5|90754.6|90729.6|90759|90734|90748.5|90723.5|50
1638436530000|2021-12-02 09:15:30|90754.1|90729.1|90752.6|90727.6|90754.1|90729.1|90751.3|90726.3|43
1638436540000|2021-12-02 09:15:40|90755.5|90730.5|90764|90739|90765|90740|90754.9|90729.9|60
1638436550000|2021-12-02 09:15:50|90764.4|90739.4|90760.4|90735.4|90765.4|90740.4|90757.9|90732.9|48
1638436560000|2021-12-02 09:16:00|90760.7|90735.7|90758.3|90733.3|90760.7|90735.7|90758.2|90733.2|34
1638436570000|2021-12-02 09:16:10|90758|90733|90742.1|90717.1|90758.7|90733.7|90741.8|90716.8|37
1638436580000|2021-12-02 09:16:20|90742.3|90717.3|90745.7|90720.7|90747.2|90722.2|90740.6|90715.6|58
1638436590000|2021-12-02 09:16:30|90746.2|90721.2|90746.1|90721.1|90747.2|90722.2|90744.2|90719.2|32
1638436600000|2021-12-02 09:16:40|90746.4|90721.4|90746.3|90721.3|90746.4|90721.4|90743.4|90718.4|48
1638436610000|2021-12-02 09:16:50|90746.1|90721.1|90743.7|90718.7|90746.1|90721.1|90743.7|90718.7|40
1638436620000|2021-12-02 09:17:00|90743.6|90718.6|90733.6|90708.6|90746.7|90721.7|90731.7|90706.7|48
1638436630000|2021-12-02 09:17:10|90733.5|90708.5|90733.7|90708.7|90737.2|90712.2|90731.5|90706.5|54
1638436640000|2021-12-02 09:17:20|90733.6|90708.6|90732.4|90707.4|90734|90709|90731.4|90706.4|43
1638436650000|2021-12-02 09:17:30|90732.1|90707.1|90740.2|90715.2|90741.4|90716.4|90732.1|90707.1|54
1638436660000|2021-12-02 09:17:40|90740.4|90715.4|90747.3|90722.3|90747.3|90722.3|90740.4|90715.4|50
1638436670000|2021-12-02 09:17:50|90747.4|90722.4|90749|90724|90750.1|90725.1|90746.6|90721.6|54
1638436680000|2021-12-02 09:18:00|90748.8|90723.8|90757.7|90732.7|90757.7|90732.7|90748.7|90723.7|41
1638436690000|2021-12-02 09:18:10|90758.7|90733.7|90770.7|90745.7|90770.9|90745.9|90755.3|90730.3|59
1638436700000|2021-12-02 09:18:20|90770.2|90745.2|90771.9|90746.9|90775.2|90750.2|90769.7|90744.7|60
1638436710000|2021-12-02 09:18:30|90773|90748|90771.3|90746.3|90774.2|90749.2|90770.7|90745.7|60
1638436720000|2021-12-02 09:18:40|90771.1|90746.1|90773.9|90748.9|90775.1|90750.1|90770|90745|47
1638436730000|2021-12-02 09:18:50|90773.3|90748.3|90772.7|90747.7|90774.4|90749.4|90772.5|90747.5|45
1638436740000|2021-12-02 09:19:00|90773.4|90748.4|90784.6|90759.6|90784.6|90759.6|90772.3|90747.3|48
1638436750000|2021-12-02 09:19:10|90783.4|90758.4|90799.8|90774.8|90800.6|90775.6|90782.8|90757.8|61
1638436760000|2021-12-02 09:19:20|90798.8|90773.8|90795.5|90770.5|90803.7|90778.7|90794.4|90769.4|62
1638436770000|2021-12-02 09:19:30|90795.2|90770.2|90793.2|90768.2|90796.9|90771.9|90792.4|90767.4|50
1638436780000|2021-12-02 09:19:40|90793.5|90768.5|90780.9|90755.9|90793.5|90768.5|90780.9|90755.9|57
1638436790000|2021-12-02 09:19:50|90781.4|90756.4|90786.3|90761.3|90786.3|90761.3|90781.1|90756.1|42
1638436800000|2021-12-02 09:20:00|90786.5|90761.5|90789.4|90764.4|90792.9|90767.9|90785.7|90760.7|52
1638436810000|2021-12-02 09:20:10|90789.3|90764.3|90792.9|90767.9|90794.8|90769.8|90789.3|90764.3|56
1638436820000|2021-12-02 09:20:20|90793.4|90768.4|90793.8|90768.8|90794.9|90769.9|90789.3|90764.3|54
1638436830000|2021-12-02 09:20:30|90793.9|90768.9|90796.4|90771.4|90800.2|90775.2|90793.4|90768.4|63
1638436840000|2021-12-02 09:20:40|90796.6|90771.6|90796.2|90771.2|90797.5|90772.5|90793.3|90768.3|51
1638436850000|2021-12-02 09:20:50|90796.4|90771.4|90794.2|90769.2|90797.3|90772.3|90791.6|90766.6|48
1638436860000|2021-12-02 09:21:00|90794.5|90769.5|90782.8|90757.8|90794.5|90769.5|90781.8|90756.8|55
1638436870000|2021-12-02 09:21:10|90780.8|90755.8|90759.7|90734.7|90782.7|90757.7|90759.7|90734.7|61
1638436880000|2021-12-02 09:21:20|90761.8|90736.8|90775.3|90750.3|90775.3|90750.3|90760.1|90735.1|53
1638436890000|2021-12-02 09:21:30|90774.8|90749.8|90775.7|90750.7|90784.3|90759.3|90772.2|90747.2|61
1638436900000|2021-12-02 09:21:40|90775.2|90750.2|90772|90747|90776.1|90751.1|90770.9|90745.9|53
1638436910000|2021-12-02 09:21:50|90772.3|90747.3|90775|90750|90775|90750|90768.7|90743.7|48
1638436920000|2021-12-02 09:22:00|90774.1|90749.1|90775|90750|90776|90751|90774.1|90749.1|34
1638436930000|2021-12-02 09:22:10|90775.1|90750.1|90804.2|90779.2|90804.4|90779.4|90774.6|90749.6|54
1638436940000|2021-12-02 09:22:20|90803.4|90778.4|90802.8|90777.8|90807.8|90782.8|90802.6|90777.6|52
1638436950000|2021-12-02 09:22:30|90802.6|90777.6|90791.4|90766.4|90803.7|90778.7|90791.4|90766.4|42
1638436960000|2021-12-02 09:22:40|90791.5|90766.5|90782.2|90757.2|90795.4|90770.4|90782.2|90757.2|53
1638436970000|2021-12-02 09:22:50|90781.7|90756.7|90786|90761|90786|90761|90780.8|90755.8|41
1638436980000|2021-12-02 09:23:00|90785.9|90760.9|90779.6|90754.6|90785.9|90760.9|90779.4|90754.4|55
1638436990000|2021-12-02 09:23:10|90779.7|90754.7|90780.2|90755.2|90783.1|90758.1|90779.6|90754.6|44
1638437000000|2021-12-02 09:23:20|90777.8|90752.8|90779.3|90754.3|90780.1|90755.1|90774.7|90749.7|47
1638437010000|2021-12-02 09:23:30|90779.7|90754.7|90779.5|90754.5|90780.5|90755.5|90779.1|90754.1|23
1638437020000|2021-12-02 09:23:40|90780|90755|90777.2|90752.2|90780.5|90755.5|90777.2|90752.2|35
1638437030000|2021-12-02 09:23:50|90775.7|90750.7|90774.2|90749.2|90776.3|90751.3|90767|90742|68
1638437040000|2021-12-02 09:24:00|90774.1|90749.1|90764.8|90739.8|90774.6|90749.6|90764.1|90739.1|50
1638437050000|2021-12-02 09:24:10|90764.5|90739.5|90765|90740|90766.4|90741.4|90764.5|90739.5|43
1638437060000|2021-12-02 09:24:20|90765.2|90740.2|90767.1|90742.1|90770.9|90745.9|90763.7|90738.7|57
1638437070000|2021-12-02 09:24:30|90767.2|90742.2|90762.2|90737.2|90767.8|90742.8|90759|90734|51
1638437080000|2021-12-02 09:24:40|90762.3|90737.3|90763|90738|90763.7|90738.7|90759.1|90734.1|48
1638437090000|2021-12-02 09:24:50|90762.9|90737.9|90763.9|90738.9|90764.3|90739.3|90762.5|90737.5|37
1638437100000|2021-12-02 09:25:00|90764|90739|90765.5|90740.5|90766.4|90741.4|90763.8|90738.8|56
1638437110000|2021-12-02 09:25:10|90765.4|90740.4|90764.1|90739.1|90768.7|90743.7|90763.3|90738.3|40
1638437120000|2021-12-02 09:25:20|90764.7|90739.7|90774.3|90749.3|90777.5|90752.5|90764.2|90739.2|52
1638437130000|2021-12-02 09:25:30|90774.4|90749.4|90771.4|90746.4|90778.8|90753.8|90771.4|90746.4|55
1638437140000|2021-12-02 09:25:40|90771.6|90746.6|90777.6|90752.6|90777.7|90752.7|90771.2|90746.2|46
1638437150000|2021-12-02 09:25:50|90776.5|90751.5|90775.1|90750.1|90779.2|90754.2|90772.7|90747.7|49
1638437160000|2021-12-02 09:26:00|90775.5|90750.5|90780.3|90755.3|90780.3|90755.3|90774.3|90749.3|46
1638437170000|2021-12-02 09:26:10|90779.8|90754.8|90776.4|90751.4|90780.7|90755.7|90772.1|90747.1|54
1638437180000|2021-12-02 09:26:20|90776.7|90751.7|90775|90750|90776.7|90751.7|90775|90750|31
1638437190000|2021-12-02 09:26:30|90775.1|90750.1|90778|90753|90779.3|90754.3|90775.1|90750.1|42
1638437200000|2021-12-02 09:26:40|90778.2|90753.2|90774.3|90749.3|90779.8|90754.8|90773.5|90748.5|35
1638437210000|2021-12-02 09:26:50|90776.7|90751.7|90775.1|90750.1|90779.6|90754.6|90773.1|90748.1|51
1638437220000|2021-12-02 09:27:00|90774.9|90749.9|90776.2|90751.2|90778.9|90753.9|90772.2|90747.2|55
1638437230000|2021-12-02 09:27:10|90775.6|90750.6|90772.3|90747.3|90777|90752|90772.2|90747.2|49
1638437240000|2021-12-02 09:27:20|90772.4|90747.4|90773|90748|90775.4|90750.4|90772.3|90747.3|37
1638437250000|2021-12-02 09:27:30|90772.9|90747.9|90772.6|90747.6|90773.1|90748.1|90769.2|90744.2|50
1638437260000|2021-12-02 09:27:40|90772.7|90747.7|90771.3|90746.3|90773.5|90748.5|90770.5|90745.5|21
1638437270000|2021-12-02 09:27:50|90771.2|90746.2|90774.3|90749.3|90775|90750|90770.4|90745.4|48
1638437280000|2021-12-02 09:28:00|90774.1|90749.1|90765.9|90740.9|90777.6|90752.6|90765.7|90740.7|55
1638437290000|2021-12-02 09:28:10|90765.8|90740.8|90778.2|90753.2|90778.2|90753.2|90765.8|90740.8|56
1638437300000|2021-12-02 09:28:20|90777.8|90752.8|90792.4|90767.4|90792.4|90767.4|90776|90751|58
1638437310000|2021-12-02 09:28:30|90793.3|90768.3|90800.1|90775.1|90801.4|90776.4|90793.3|90768.3|46
1638437320000|2021-12-02 09:28:40|90799.6|90774.6|90803.5|90778.5|90805.6|90780.6|90799.5|90774.5|55
1638437330000|2021-12-02 09:28:50|90803.8|90778.8|90796.7|90771.7|90805.9|90780.9|90796.3|90771.3|51
1638437340000|2021-12-02 09:29:00|90796.5|90771.5|90787.2|90762.2|90796.9|90771.9|90787.2|90762.2|46
1638437350000|2021-12-02 09:29:10|90786.8|90761.8|90787.5|90762.5|90787.9|90762.9|90785.3|90760.3|28
1638437360000|2021-12-02 09:29:20|90787.4|90762.4|90794.3|90769.3|90796.6|90771.6|90787.3|90762.3|49
1638437370000|2021-12-02 09:29:30|90794.4|90769.4|90791.6|90766.6|90794.7|90769.7|90789.8|90764.8|42
1638437380000|2021-12-02 09:29:40|90792.1|90767.1|90795.5|90770.5|90797.4|90772.4|90791.8|90766.8|26
1638437390000|2021-12-02 09:29:50|90794.2|90769.2|90792.4|90767.4|90797.5|90772.5|90792.4|90767.4|44
1638437400000|2021-12-02 09:30:00|90792.6|90767.6|90787.5|90762.5|90792.8|90767.8|90783|90758|55
1638437410000|2021-12-02 09:30:10|90787.4|90762.4|90789.4|90764.4|90789.4|90764.4|90782.8|90757.8|50
1638437420000|2021-12-02 09:30:20|90789.3|90764.3|90788.5|90763.5|90790.9|90765.9|90787.5|90762.5|48
1638437430000|2021-12-02 09:30:30|90789.1|90764.1|90775.9|90750.9|90789.1|90764.1|90774.1|90749.1|48
1638437440000|2021-12-02 09:30:40|90775.7|90750.7|90772|90747|90775.7|90750.7|90768.5|90743.5|53
1638437450000|2021-12-02 09:30:50|90772.4|90747.4|90772|90747|90772.7|90747.7|90770.7|90745.7|50
1638437460000|2021-12-02 09:31:00|90771.9|90746.9|90775.6|90750.6|90780.1|90755.1|90770.7|90745.7|54
1638437470000|2021-12-02 09:31:10|90775.2|90750.2|90773.5|90748.5|90776.1|90751.1|90773.1|90748.1|46
1638437480000|2021-12-02 09:31:20|90773.6|90748.6|90773.8|90748.8|90777.9|90752.9|90769|90744|49
1638437490000|2021-12-02 09:31:30|90773.9|90748.9|90769.8|90744.8|90773.9|90748.9|90769.8|90744.8|41
1638437500000|2021-12-02 09:31:40|90769.5|90744.5|90773.7|90748.7|90773.7|90748.7|90769.5|90744.5|31
1638437510000|2021-12-02 09:31:50|90773.5|90748.5|90772.6|90747.6|90773.5|90748.5|90772.2|90747.2|24
1638437520000|2021-12-02 09:32:00|90772.7|90747.7|90769.3|90744.3|90772.9|90747.9|90768.9|90743.9|42
1638437530000|2021-12-02 09:32:10|90769.4|90744.4|90768.1|90743.1|90770.2|90745.2|90762.8|90737.8|57
1638437540000|2021-12-02 09:32:20|90768.4|90743.4|90776.4|90751.4|90778|90753|90768.4|90743.4|58
1638437550000|2021-12-02 09:32:30|90776.5|90751.5|90774.3|90749.3|90776.6|90751.6|90771.9|90746.9|49
1638437560000|2021-12-02 09:32:40|90774.2|90749.2|90772.5|90747.5|90775.5|90750.5|90769.8|90744.8|47
1638437570000|2021-12-02 09:32:50|90772.4|90747.4|90774.4|90749.4|90775|90750|90770.8|90745.8|52
1638437580000|2021-12-02 09:33:00|90774.3|90749.3|90773.3|90748.3|90774.5|90749.5|90772.4|90747.4|46
1638437590000|2021-12-02 09:33:10|90773.2|90748.2|90776.6|90751.6|90777.3|90752.3|90772.7|90747.7|35
1638437600000|2021-12-02 09:33:20|90776.8|90751.8|90772.2|90747.2|90776.8|90751.8|90771.1|90746.1|50
1638437610000|2021-12-02 09:33:30|90771.9|90746.9|90771.5|90746.5|90772.1|90747.1|90768.9|90743.9|36
1638437620000|2021-12-02 09:33:40|90770.8|90745.8|90772.6|90747.6|90772.8|90747.8|90770.8|90745.8|46
1638437630000|2021-12-02 09:33:50|90772.8|90747.8|90768.9|90743.9|90772.9|90747.9|90767.4|90742.4|51
1638437640000|2021-12-02 09:34:00|90769.2|90744.2|90766.5|90741.5|90769.2|90744.2|90765.2|90740.2|46
1638437650000|2021-12-02 09:34:10|90767.2|90742.2|90768.6|90743.6|90773.7|90748.7|90767.2|90742.2|59
1638437660000|2021-12-02 09:34:20|90768.8|90743.8|90766.7|90741.7|90769.2|90744.2|90763.7|90738.7|55
1638437670000|2021-12-02 09:34:30|90765.5|90740.5|90769.8|90744.8|90770|90745|90763.6|90738.6|43
1638437680000|2021-12-02 09:34:40|90770|90745|90776.1|90751.1|90776.1|90751.1|90767.5|90742.5|54
1638437690000|2021-12-02 09:34:50|90775.6|90750.6|90776.4|90751.4|90777.1|90752.1|90775.1|90750.1|56
1638437700000|2021-12-02 09:35:00|90776.6|90751.6|90763.8|90738.8|90777.2|90752.2|90760.5|90735.5|67
1638437710000|2021-12-02 09:35:10|90763.6|90738.6|90767.4|90742.4|90768.2|90743.2|90762.6|90737.6|50
1638437720000|2021-12-02 09:35:20|90767|90742|90768.6|90743.6|90768.6|90743.6|90766.5|90741.5|29
1638437730000|2021-12-02 09:35:30|90768.7|90743.7|90768|90743|90769.9|90744.9|90764|90739|50
1638437740000|2021-12-02 09:35:40|90768.5|90743.5|90774.3|90749.3|90774.3|90749.3|90767.6|90742.6|42
1638437750000|2021-12-02 09:35:50|90774.1|90749.1|90773.6|90748.6|90777.5|90752.5|90772.7|90747.7|60
1638437760000|2021-12-02 09:36:00|90773.7|90748.7|90774.1|90749.1|90774.1|90749.1|90771.4|90746.4|59
1638437770000|2021-12-02 09:36:10|90774|90749|90773|90748|90775.1|90750.1|90772.7|90747.7|45
1638437780000|2021-12-02 09:36:20|90773.1|90748.1|90780.1|90755.1|90783.6|90758.6|90771.7|90746.7|55
1638437790000|2021-12-02 09:36:30|90779.5|90754.5|90778.1|90753.1|90779.5|90754.5|90776.8|90751.8|41
1638437800000|2021-12-02 09:36:40|90777.9|90752.9|90778.4|90753.4|90778.7|90753.7|90777.1|90752.1|40
1638437810000|2021-12-02 09:36:50|90778.3|90753.3|90766.1|90741.1|90778.3|90753.3|90762.6|90737.6|47
1638437820000|2021-12-02 09:37:00|90767.5|90742.5|90769.7|90744.7|90770.9|90745.9|90765.7|90740.7|46
1638437830000|2021-12-02 09:37:10|90771.4|90746.4|90778|90753|90778.6|90753.6|90771.4|90746.4|57
1638437840000|2021-12-02 09:37:20|90778.3|90753.3|90796|90771|90796|90771|90778.3|90753.3|52
1638437850000|2021-12-02 09:37:30|90798.4|90773.4|90799|90774|90799.6|90774.6|90798.2|90773.2|46
1638437860000|2021-12-02 09:37:40|90798.7|90773.7|90800.7|90775.7|90801.4|90776.4|90796.1|90771.1|31
1638437870000|2021-12-02 09:37:50|90801.6|90776.6|90795.4|90770.4|90805|90780|90795|90770|39
1638437880000|2021-12-02 09:38:00|90795.9|90770.9|90797.4|90772.4|90797.6|90772.6|90794|90769|52
1638437890000|2021-12-02 09:38:10|90797.5|90772.5|90797.3|90772.3|90797.8|90772.8|90795.8|90770.8|42
1638437900000|2021-12-02 09:38:20|90797.4|90772.4|90796.8|90771.8|90797.4|90772.4|90796.4|90771.4|17
1638437910000|2021-12-02 09:38:30|90796.7|90771.7|90796.1|90771.1|90797.2|90772.2|90795.7|90770.7|29
1638437920000|2021-12-02 09:38:40|90796.8|90771.8|90803.5|90778.5|90803.5|90778.5|90796.8|90771.8|46
1638437930000|2021-12-02 09:38:50|90804.2|90779.2|90804.7|90779.7|90805.2|90780.2|90803.4|90778.4|39
1638437940000|2021-12-02 09:39:00|90804.6|90779.6|90810.3|90785.3|90814.9|90789.9|90803.7|90778.7|48
1638437950000|2021-12-02 09:39:10|90810.4|90785.4|90805.5|90780.5|90811.2|90786.2|90803.8|90778.8|53
1638437960000|2021-12-02 09:39:20|90805.8|90780.8|90809.3|90784.3|90811|90786|90805.5|90780.5|56
1638437970000|2021-12-02 09:39:30|90809.2|90784.2|90799.8|90774.8|90809.5|90784.5|90797.2|90772.2|43
1638437980000|2021-12-02 09:39:40|90799.6|90774.6|90797.4|90772.4|90800.1|90775.1|90796.6|90771.6|33
1638437990000|2021-12-02 09:39:50|90797.6|90772.6|90796.9|90771.9|90797.6|90772.6|90796.9|90771.9|18
1638438000000|2021-12-02 09:40:00|90796.7|90771.7|90796.4|90771.4|90797.3|90772.3|90796.1|90771.1|24
1638438010000|2021-12-02 09:40:10|90796.3|90771.3|90803.2|90778.2|90803.4|90778.4|90796.3|90771.3|51
1638438020000|2021-12-02 09:40:20|90803.4|90778.4|90800.6|90775.6|90803.5|90778.5|90800.6|90775.6|34
1638438030000|2021-12-02 09:40:30|90800.8|90775.8|90808.6|90783.6|90809.8|90784.8|90800.8|90775.8|47
1638438040000|2021-12-02 09:40:40|90808.5|90783.5|90799.2|90774.2|90808.9|90783.9|90798.9|90773.9|45
1638438050000|2021-12-02 09:40:50|90799.3|90774.3|90799.1|90774.1|90802.5|90777.5|90798.4|90773.4|45
1638438060000|2021-12-02 09:41:00|90798.9|90773.9|90802|90777|90802.7|90777.7|90797.1|90772.1|44
1638438070000|2021-12-02 09:41:10|90801.8|90776.8|90801.1|90776.1|90805.7|90780.7|90800.4|90775.4|30
1638438080000|2021-12-02 09:41:20|90800.6|90775.6|90797.5|90772.5|90801.2|90776.2|90796.5|90771.5|51
1638438090000|2021-12-02 09:41:30|90797.6|90772.6|90796.8|90771.8|90798|90773|90795|90770|41
1638438100000|2021-12-02 09:41:40|90796.6|90771.6|90788.8|90763.8|90797.2|90772.2|90788.3|90763.3|41
1638438110000|2021-12-02 09:41:50|90789.5|90764.5|90790.1|90765.1|90791|90766|90789.2|90764.2|38
1638438120000|2021-12-02 09:42:00|90789.9|90764.9|90784.5|90759.5|90789.9|90764.9|90783.8|90758.8|46
1638438130000|2021-12-02 09:42:10|90783.8|90758.8|90800.5|90775.5|90800.5|90775.5|90781.2|90756.2|55
1638438140000|2021-12-02 09:42:20|90801.2|90776.2|90805.2|90780.2|90805.4|90780.4|90799.6|90774.6|61
1638438150000|2021-12-02 09:42:30|90805.3|90780.3|90805.9|90780.9|90806.9|90781.9|90805.2|90780.2|34
1638438160000|2021-12-02 09:42:40|90805.8|90780.8|90802.9|90777.9|90806.5|90781.5|90802.9|90777.9|35
1638438170000|2021-12-02 09:42:50|90802.8|90777.8|90800.1|90775.1|90803.5|90778.5|90792.5|90767.5|52
1638438180000|2021-12-02 09:43:00|90800.2|90775.2|90828.1|90803.1|90828.1|90803.1|90798.2|90773.2|57
1638438190000|2021-12-02 09:43:10|90828|90803|90825.8|90800.8|90830.3|90805.3|90823.2|90798.2|48
1638438200000|2021-12-02 09:43:20|90826.8|90801.8|90834.3|90809.3|90834.3|90809.3|90826.8|90801.8|53
1638438210000|2021-12-02 09:43:30|90832.8|90807.8|90824.7|90799.7|90834.6|90809.6|90818.8|90793.8|44
1638438220000|2021-12-02 09:43:40|90824.6|90799.6|90825.1|90800.1|90825.6|90800.6|90821.5|90796.5|34
1638438230000|2021-12-02 09:43:50|90825.5|90800.5|90826.1|90801.1|90827.5|90802.5|90824.8|90799.8|42
1638438240000|2021-12-02 09:44:00|90826.2|90801.2|90825.2|90800.2|90831.7|90806.7|90824.7|90799.7|51
1638438250000|2021-12-02 09:44:10|90825|90800|90825.1|90800.1|90825.7|90800.7|90823.8|90798.8|34
1638438260000|2021-12-02 09:44:20|90825|90800|90816.9|90791.9|90825.1|90800.1|90816.9|90791.9|30
1638438270000|2021-12-02 09:44:30|90816.2|90791.2|90822.2|90797.2|90822.9|90797.9|90815.9|90790.9|38
1638438280000|2021-12-02 09:44:40|90822.4|90797.4|90820.1|90795.1|90822.7|90797.7|90819.6|90794.6|33
1638438290000|2021-12-02 09:44:50|90820.2|90795.2|90825.5|90800.5|90825.5|90800.5|90819|90794|40
1638438300000|2021-12-02 09:45:00|90825.7|90800.7|90823|90798|90825.7|90800.7|90821.4|90796.4|48
1638438310000|2021-12-02 09:45:10|90823.2|90798.2|90826.3|90801.3|90828.5|90803.5|90820.8|90795.8|55
1638438320000|2021-12-02 09:45:20|90826.2|90801.2|90841.1|90816.1|90841.8|90816.8|90822.9|90797.9|46
1638438330000|2021-12-02 09:45:30|90841.3|90816.3|90858.1|90833.1|90858.1|90833.1|90841.3|90816.3|51
1638438340000|2021-12-02 09:45:40|90857.8|90832.8|90858.6|90833.6|90859.1|90834.1|90856|90831|40
1638438350000|2021-12-02 09:45:50|90858.3|90833.3|90858.7|90833.7|90859.5|90834.5|90858|90833|28
1638438360000|2021-12-02 09:46:00|90859|90834|90856.5|90831.5|90859.2|90834.2|90854.5|90829.5|45
1638438370000|2021-12-02 09:46:10|90856.3|90831.3|90858.9|90833.9|90859.3|90834.3|90856.2|90831.2|33
1638438380000|2021-12-02 09:46:20|90859|90834|90872|90847|90872|90847|90859|90834|47
1638438390000|2021-12-02 09:46:30|90872.3|90847.3|90869.9|90844.9|90872.7|90847.7|90867.4|90842.4|48
1638438400000|2021-12-02 09:46:40|90869.8|90844.8|90867.5|90842.5|90870.5|90845.5|90867.2|90842.2|36
1638438410000|2021-12-02 09:46:50|90867.6|90842.6|90870.9|90845.9|90871.6|90846.6|90866|90841|43
1638438420000|2021-12-02 09:47:00|90870.8|90845.8|90866.4|90841.4|90871.3|90846.3|90865|90840|42
1638438430000|2021-12-02 09:47:10|90866.6|90841.6|90867.5|90842.5|90867.5|90842.5|90865.1|90840.1|40
1638438440000|2021-12-02 09:47:20|90867.4|90842.4|90865.3|90840.3|90867.8|90842.8|90865.1|90840.1|30
1638438450000|2021-12-02 09:47:30|90865|90840|90863|90838|90865.7|90840.7|90858.7|90833.7|44
1638438460000|2021-12-02 09:47:40|90861.9|90836.9|90856.1|90831.1|90861.9|90836.9|90853.5|90828.5|58
1638438470000|2021-12-02 09:47:50|90856|90831|90843.8|90818.8|90856.3|90831.3|90842|90817|60
1638438480000|2021-12-02 09:48:00|90843.9|90818.9|90842.3|90817.3|90844.4|90819.4|90841.8|90816.8|49
1638438490000|2021-12-02 09:48:10|90841.5|90816.5|90830.9|90805.9|90841.5|90816.5|90829.1|90804.1|51
1638438500000|2021-12-02 09:48:20|90831.8|90806.8|90835.6|90810.6|90835.6|90810.6|90831.4|90806.4|41
1638438510000|2021-12-02 09:48:30|90835.7|90810.7|90817.4|90792.4|90836.1|90811.1|90814.9|90789.9|55
1638438520000|2021-12-02 09:48:40|90817.2|90792.2|90799.1|90774.1|90818.1|90793.1|90799.1|90774.1|50
1638438530000|2021-12-02 09:48:50|90799.6|90774.6|90801.1|90776.1|90805.6|90780.6|90795.6|90770.6|62
1638438540000|2021-12-02 09:49:00|90801.2|90776.2|90795.5|90770.5|90801.6|90776.6|90794.9|90769.9|55
1638438550000|2021-12-02 09:49:10|90795.7|90770.7|90795.3|90770.3|90797.2|90772.2|90792.8|90767.8|47
1638438560000|2021-12-02 09:49:20|90795.7|90770.7|90804.8|90779.8|90804.8|90779.8|90794.2|90769.2|52
1638438570000|2021-12-02 09:49:30|90805.1|90780.1|90802|90777|90805.3|90780.3|90798.2|90773.2|49
1638438580000|2021-12-02 09:49:40|90800.9|90775.9|90796.3|90771.3|90801.1|90776.1|90793.5|90768.5|47
1638438590000|2021-12-02 09:49:50|90796|90771|90797|90772|90797.1|90772.1|90793.7|90768.7|50
1638438600000|2021-12-02 09:50:00|90796.3|90771.3|90841.1|90816.1|90872.4|90826.5|90796.3|90771.3|61
1638438610000|2021-12-02 09:50:10|90840.8|90815.8|90836|90811|90842.4|90817.4|90835.1|90810.1|58
1638438620000|2021-12-02 09:50:20|90836.3|90811.3|90844.8|90819.8|90846.1|90821.1|90831|90806|60
1638438630000|2021-12-02 09:50:30|90845.3|90820.3|90851.1|90826.1|90851.6|90826.6|90844.4|90819.4|57
1638438640000|2021-12-02 09:50:40|90851.3|90826.3|90835.2|90810.2|90855.7|90830.7|90834.6|90809.6|62
1638438650000|2021-12-02 09:50:50|90834.1|90809.1|90833.7|90808.7|90835.7|90810.7|90833|90808|35
1638438660000|2021-12-02 09:51:00|90833.8|90808.8|90836|90811|90838.6|90813.6|90833.5|90808.5|60
1638438670000|2021-12-02 09:51:10|90835.9|90810.9|90827.7|90802.7|90836.1|90811.1|90826.7|90801.7|45
1638438680000|2021-12-02 09:51:20|90828.1|90803.1|90823.8|90798.8|90832.9|90807.9|90819.3|90794.3|50
1638438690000|2021-12-02 09:51:30|90823.2|90798.2|90818.1|90793.1|90823.2|90798.2|90816.1|90791.1|57
1638438700000|2021-12-02 09:51:40|90818.4|90793.4|90817|90792|90818.4|90793.4|90813.8|90788.8|49
1638438710000|2021-12-02 09:51:50|90816.8|90791.8|90811.4|90786.4|90817|90792|90810.3|90785.3|59
1638438720000|2021-12-02 09:52:00|90811.3|90786.3|90810.5|90785.5|90811.5|90786.5|90808.3|90783.3|50
1638438730000|2021-12-02 09:52:10|90810.1|90785.1|90809.1|90784.1|90810.2|90785.2|90806|90781|38
1638438740000|2021-12-02 09:52:20|90809.2|90784.2|90806.8|90781.8|90809.2|90784.2|90806.8|90781.8|47
1638438750000|2021-12-02 09:52:30|90806.7|90781.7|90808|90783|90808|90783|90802.6|90777.6|45
1638438760000|2021-12-02 09:52:40|90807.7|90782.7|90793.6|90768.6|90807.9|90782.9|90790.7|90765.7|49
1638438770000|2021-12-02 09:52:50|90793.5|90768.5|90787.7|90762.7|90800|90775|90787.7|90762.7|55
1638438780000|2021-12-02 09:53:00|90788.9|90763.9|90778.5|90753.5|90789.2|90764.2|90772.6|90747.6|57
1638438790000|2021-12-02 09:53:10|90779.1|90754.1|90777.4|90752.4|90779.3|90754.3|90775.4|90750.4|48
1638438800000|2021-12-02 09:53:20|90777.7|90752.7|90777.8|90752.8|90779.7|90754.7|90776.1|90751.1|39
1638438810000|2021-12-02 09:53:30|90777.7|90752.7|90789.2|90764.2|90789.8|90764.8|90772.4|90747.4|53
1638438820000|2021-12-02 09:53:40|90789.3|90764.3|90783|90758|90789.3|90764.3|90782.8|90757.8|49
1638438830000|2021-12-02 09:53:50|90783.5|90758.5|90788.8|90763.8|90790.1|90765.1|90782.6|90757.6|45
1638438840000|2021-12-02 09:54:00|90789.3|90764.3|90797.2|90772.2|90798.7|90773.7|90788.7|90763.7|50
1638438850000|2021-12-02 09:54:10|90796.9|90771.9|90794.7|90769.7|90797.4|90772.4|90790.5|90765.5|43
1638438860000|2021-12-02 09:54:20|90794.6|90769.6|90787.3|90762.3|90794.7|90769.7|90786.8|90761.8|44
1638438870000|2021-12-02 09:54:30|90787.5|90762.5|90779|90754|90788.1|90763.1|90779|90754|62
1638438880000|2021-12-02 09:54:40|90778.9|90753.9|90788.4|90763.4|90788.4|90763.4|90778.9|90753.9|29
1638438890000|2021-12-02 09:54:50|90785.9|90760.9|90786.1|90761.1|90787.2|90762.2|90782.7|90757.7|40
1638438900000|2021-12-02 09:55:00|90786.7|90761.7|90795.4|90770.4|90797.8|90772.8|90785.7|90760.7|38
1638438910000|2021-12-02 09:55:10|90795.9|90770.9|90798.4|90773.4|90798.5|90773.5|90795.5|90770.5|30
1638438920000|2021-12-02 09:55:20|90797.5|90772.5|90789.2|90764.2|90797.5|90772.5|90787.7|90762.7|50
1638438930000|2021-12-02 09:55:30|90789.1|90764.1|90784.8|90759.8|90790.9|90765.9|90784.2|90759.2|47
1638438940000|2021-12-02 09:55:40|90784.9|90759.9|90784|90759|90786.9|90761.9|90783.4|90758.4|29
1638438950000|2021-12-02 09:55:50|90780.3|90755.3|90784.1|90759.1|90785.3|90760.3|90780.3|90755.3|46
1638438960000|2021-12-02 09:56:00|90783.7|90758.7|90782.5|90757.5|90784.2|90759.2|90782.5|90757.5|42
1638438970000|2021-12-02 09:56:10|90782.7|90757.7|90784.1|90759.1|90784.7|90759.7|90779.9|90754.9|46
1638438980000|2021-12-02 09:56:20|90783.8|90758.8|90785.7|90760.7|90787.2|90762.2|90783.1|90758.1|50
1638438990000|2021-12-02 09:56:30|90786|90761|90780.8|90755.8|90786|90761|90779.1|90754.1|43
1638439000000|2021-12-02 09:56:40|90781|90756|90775.3|90750.3|90781.9|90756.9|90775.3|90750.3|38
1638439010000|2021-12-02 09:56:50|90775.4|90750.4|90775.8|90750.8|90777.6|90752.6|90775.4|90750.4|37
1638439020000|2021-12-02 09:57:00|90775.6|90750.6|90776|90751|90776.9|90751.9|90775.3|90750.3|27
1638439030000|2021-12-02 09:57:10|90775.6|90750.6|90774.5|90749.5|90775.6|90750.6|90774|90749|39
1638439040000|2021-12-02 09:57:20|90774.8|90749.8|90771.7|90746.7|90775.3|90750.3|90770.8|90745.8|36
1638439050000|2021-12-02 09:57:30|90772.3|90747.3|90772.6|90747.6|90774.1|90749.1|90770.6|90745.6|32
1638439060000|2021-12-02 09:57:40|90772.3|90747.3|90768.2|90743.2|90773.2|90748.2|90767.2|90742.2|36
1638439070000|2021-12-02 09:57:50|90768.1|90743.1|90768.4|90743.4|90768.8|90743.8|90766.5|90741.5|34
1638439080000|2021-12-02 09:58:00|90768.5|90743.5|90769|90744|90769.3|90744.3|90768.5|90743.5|18
1638439090000|2021-12-02 09:58:10|90769.1|90744.1|90764.6|90739.6|90769.1|90744.1|90761.8|90736.8|42
1638439100000|2021-12-02 09:58:20|90764.3|90739.3|90764.3|90739.3|90766|90741|90763.7|90738.7|37
1638439110000|2021-12-02 09:58:30|90764.6|90739.6|90770.3|90745.3|90773|90748|90764.5|90739.5|43
1638439120000|2021-12-02 09:58:40|90769.8|90744.8|90772.3|90747.3|90774.8|90749.8|90769.1|90744.1|44
1638439130000|2021-12-02 09:58:50|90772|90747|90769.5|90744.5|90772.7|90747.7|90767.4|90742.4|46
1638439140000|2021-12-02 09:59:00|90769.1|90744.1|90769.3|90744.3|90774.5|90749.5|90768|90743|49
1638439150000|2021-12-02 09:59:10|90769.7|90744.7|90766.3|90741.3|90769.7|90744.7|90765.1|90740.1|43
1638439160000|2021-12-02 09:59:20|90766.7|90741.7|90773.4|90748.4|90774.8|90749.8|90766.6|90741.6|45
1638439170000|2021-12-02 09:59:30|90773.3|90748.3|90764.2|90739.2|90773.3|90748.3|90762.9|90737.9|52
1638439180000|2021-12-02 09:59:40|90763.9|90738.9|90763.5|90738.5|90766.5|90741.5|90760|90735|63
1638439190000|2021-12-02 09:59:50|90765.3|90740.3|90771.7|90746.7|90773.3|90748.3|90763.8|90738.8|64
1638439200000|2021-12-02 10:00:00|90770.3|90745.3|90763.8|90738.8|90771.5|90746.5|90763.7|90738.7|63
1638439210000|2021-12-02 10:00:10|90764.1|90739.1|90765.8|90740.8|90770.1|90745.1|90764.1|90739.1|55
1638439220000|2021-12-02 10:00:20|90765.5|90740.5|90766.7|90741.7|90767.2|90742.2|90764.6|90739.6|57
1638439230000|2021-12-02 10:00:30|90766.3|90741.3|90765.9|90740.9|90766.6|90741.6|90763.1|90738.1|50
1638439240000|2021-12-02 10:00:40|90764.8|90739.8|90773|90748|90774.9|90749.9|90764.8|90739.8|49
1638439250000|2021-12-02 10:00:50|90773.5|90748.5|90778|90753|90784|90759|90773.5|90748.5|50
1638439260000|2021-12-02 10:01:00|90777.7|90752.7|90755.7|90730.7|90778|90753|90754.9|90729.9|63
1638439270000|2021-12-02 10:01:10|90755.6|90730.6|90755|90730|90756.2|90731.2|90752.1|90727.1|54
1638439280000|2021-12-02 10:01:20|90753.9|90728.9|90757.1|90732.1|90758.6|90733.6|90753.6|90728.6|58
1638439290000|2021-12-02 10:01:30|90757.4|90732.4|90760.1|90735.1|90761|90736|90757.1|90732.1|57
1638439300000|2021-12-02 10:01:40|90760.2|90735.2|90754.6|90729.6|90760.2|90735.2|90754.1|90729.1|58
1638439310000|2021-12-02 10:01:50|90754.5|90729.5|90747|90722|90754.8|90729.8|90746.2|90721.2|54
1638439320000|2021-12-02 10:02:00|90745.9|90720.9|90725.1|90700.1|90753.3|90728.3|90717.9|90692.9|69
1638439330000|2021-12-02 10:02:10|90724.8|90699.8|90727|90702|90727|90702|90722.6|90697.6|55
1638439340000|2021-12-02 10:02:20|90726.8|90701.8|90722.9|90697.9|90730.7|90705.7|90722.9|90697.9|60
1638439350000|2021-12-02 10:02:30|90723.5|90698.5|90721.3|90696.3|90723.7|90698.7|90720.7|90695.7|47
1638439360000|2021-12-02 10:02:40|90721.4|90696.4|90734.9|90709.9|90735|90710|90719.7|90694.7|45
1638439370000|2021-12-02 10:02:50|90735.1|90710.1|90731.5|90706.5|90735.4|90710.4|90730.2|90705.2|50
1638439380000|2021-12-02 10:03:00|90731.4|90706.4|90727.7|90702.7|90732.1|90707.1|90726.1|90701.1|50
1638439390000|2021-12-02 10:03:10|90727.6|90702.6|90723.8|90698.8|90728.2|90703.2|90720.8|90695.8|51
1638439400000|2021-12-02 10:03:20|90723.6|90698.6|90735.5|90710.5|90736.9|90711.9|90722.8|90697.8|51
1638439410000|2021-12-02 10:03:30|90735.9|90710.9|90734.7|90709.7|90736.8|90711.8|90734.7|90709.7|51
1638439420000|2021-12-02 10:03:40|90734.9|90709.9|90752.8|90727.8|90753|90728|90730.7|90705.7|59
1638439430000|2021-12-02 10:03:50|90753.4|90728.4|90748|90723|90755|90730|90747.9|90722.9|55
1638439440000|2021-12-02 10:04:00|90747.9|90722.9|90758.2|90733.2|90765.7|90740.7|90747.9|90722.9|64
1638439450000|2021-12-02 10:04:10|90758.3|90733.3|90764.2|90739.2|90764.2|90739.2|90757.5|90732.5|41
1638439460000|2021-12-02 10:04:20|90764.1|90739.1|90762.1|90737.1|90764.4|90739.4|90759.9|90734.9|44
1638439470000|2021-12-02 10:04:30|90762.5|90737.5|90766.5|90741.5|90767.2|90742.2|90761.5|90736.5|37
1638439480000|2021-12-02 10:04:40|90766.9|90741.9|90768.5|90743.5|90772.1|90747.1|90766.9|90741.9|47
1638439490000|2021-12-02 10:04:50|90768.2|90743.2|90769.1|90744.1|90770.9|90745.9|90764.8|90739.8|50
1638439500000|2021-12-02 10:05:00|90769.4|90744.4|90770.2|90745.2|90770.5|90745.5|90768.8|90743.8|47
1638439510000|2021-12-02 10:05:10|90770|90745|90766.5|90741.5|90770.2|90745.2|90765.4|90740.4|44
1638439520000|2021-12-02 10:05:20|90765.4|90740.4|90763.8|90738.8|90765.5|90740.5|90761.6|90736.6|46
1638439530000|2021-12-02 10:05:30|90763.4|90738.4|90757.5|90732.5|90768.6|90743.6|90757|90732|59
1638439540000|2021-12-02 10:05:40|90757.8|90732.8|90755.1|90730.1|90757.9|90732.9|90752.7|90727.7|50
1638439550000|2021-12-02 10:05:50|90755|90730|90755.6|90730.6|90756.4|90731.4|90754.2|90729.2|38
1638439560000|2021-12-02 10:06:00|90755.3|90730.3|90754.1|90729.1|90755.3|90730.3|90750.8|90725.8|48
1638439570000|2021-12-02 10:06:10|90753.6|90728.6|90744.3|90719.3|90755|90730|90742.3|90717.3|55
1638439580000|2021-12-02 10:06:20|90744.6|90719.6|90753.8|90728.8|90753.8|90728.8|90743|90718|41
1638439590000|2021-12-02 10:06:30|90752.7|90727.7|90757.3|90732.3|90757.3|90732.3|90752.3|90727.3|53
1638439600000|2021-12-02 10:06:40|90756.7|90731.7|90752.3|90727.3|90757.9|90732.9|90752.3|90727.3|43
1638439610000|2021-12-02 10:06:50|90752.6|90727.6|90750|90725|90754.9|90729.9|90748|90723|32
1638439620000|2021-12-02 10:07:00|90748.1|90723.1|90748.6|90723.6|90749.5|90724.5|90745.8|90720.8|43
1638439630000|2021-12-02 10:07:10|90748.9|90723.9|90748.9|90723.9|90749.2|90724.2|90747.4|90722.4|22
1638439640000|2021-12-02 10:07:20|90749.3|90724.3|90749|90724|90749.9|90724.9|90748.3|90723.3|29
1638439650000|2021-12-02 10:07:30|90748.8|90723.8|90753.1|90728.1|90753.3|90728.3|90748|90723|32
1638439660000|2021-12-02 10:07:40|90753.2|90728.2|90754.1|90729.1|90754.2|90729.2|90752.4|90727.4|24
1638439670000|2021-12-02 10:07:50|90754.6|90729.6|90740.4|90715.4|90754.6|90729.6|90739.4|90714.4|48
1638439680000|2021-12-02 10:08:00|90740.3|90715.3|90743.5|90718.5|90743.5|90718.5|90740.3|90715.3|40
1638439690000|2021-12-02 10:08:10|90743.4|90718.4|90741|90716|90744.6|90719.6|90739.6|90714.6|46
1638439700000|2021-12-02 10:08:20|90741.1|90716.1|90736.2|90711.2|90741.6|90716.6|90734.5|90709.5|50
1638439710000|2021-12-02 10:08:30|90736.4|90711.4|90738.8|90713.8|90739|90714|90734.7|90709.7|39
1638439720000|2021-12-02 10:08:40|90738.9|90713.9|90727.3|90702.3|90738.9|90713.9|90727.1|90702.1|50
1638439730000|2021-12-02 10:08:50|90727.2|90702.2|90728.2|90703.2|90731.1|90706.1|90727.1|90702.1|49
1638439740000|2021-12-02 10:09:00|90728.1|90703.1|90731.7|90706.7|90731.7|90706.7|90728.1|90703.1|32
1638439750000|2021-12-02 10:09:10|90732.5|90707.5|90748.9|90723.9|90748.9|90723.9|90732.5|90707.5|42
1638439760000|2021-12-02 10:09:20|90749.1|90724.1|90751.6|90726.6|90753.1|90728.1|90748.8|90723.8|37
1638439770000|2021-12-02 10:09:30|90751.9|90726.9|90747.2|90722.2|90752.9|90727.9|90742.3|90717.3|55
1638439780000|2021-12-02 10:09:40|90747.4|90722.4|90753.7|90728.7|90754.4|90729.4|90747.4|90722.4|46
1638439790000|2021-12-02 10:09:50|90754.6|90729.6|90760.6|90735.6|90762.8|90737.8|90752.7|90727.7|60
1638439800000|2021-12-02 10:10:00|90762|90737|90761.7|90736.7|90762.5|90737.5|90759.8|90734.8|37
1638439810000|2021-12-02 10:10:10|90762|90737|90761.5|90736.5|90763.2|90738.2|90759.5|90734.5|40
1638439820000|2021-12-02 10:10:20|90760.9|90735.9|90762|90737|90763.5|90738.5|90760.6|90735.6|39
1638439830000|2021-12-02 10:10:30|90762.3|90737.3|90781.9|90756.9|90807.3|90757.3|90762.3|90737.3|44
1638439840000|2021-12-02 10:10:40|90782|90757|90779.8|90754.8|90786.4|90761.4|90775.8|90750.8|59
1638439850000|2021-12-02 10:10:50|90779.5|90754.5|90785.8|90760.8|90787.4|90762.4|90776.9|90751.9|58
1638439860000|2021-12-02 10:11:00|90785.2|90760.2|90790.2|90765.2|90791.6|90766.6|90783.5|90758.5|55
1638439870000|2021-12-02 10:11:10|90790|90765|90768.4|90743.4|90791.6|90766.6|90761.9|90736.9|58
1638439880000|2021-12-02 10:11:20|90769.9|90744.9|90784.7|90759.7|90785.1|90760.1|90769.9|90744.9|64
1638439890000|2021-12-02 10:11:30|90784.9|90759.9|90785.3|90760.3|90786.6|90761.6|90783.4|90758.4|57
1638439900000|2021-12-02 10:11:40|90784.5|90759.5|90777.7|90752.7|90784.5|90759.5|90777.1|90752.1|46
1638439910000|2021-12-02 10:11:50|90777.5|90752.5|90779.1|90754.1|90779.4|90754.4|90777.3|90752.3|34
1638439920000|2021-12-02 10:12:00|90779|90754|90777.8|90752.8|90779|90754|90772|90747|54
1638439930000|2021-12-02 10:12:10|90778|90753|90779.7|90754.7|90780.3|90755.3|90777.1|90752.1|50
1638439940000|2021-12-02 10:12:20|90779.6|90754.6|90780.9|90755.9|90784.8|90759.8|90779.4|90754.4|41
1638439950000|2021-12-02 10:12:30|90781|90756|90781.9|90756.9|90784.5|90759.5|90779.7|90754.7|47
1638439960000|2021-12-02 10:12:40|90781.3|90756.3|90784.7|90759.7|90785.8|90760.8|90781.1|90756.1|49
1638439970000|2021-12-02 10:12:50|90784.6|90759.6|90786.9|90761.9|90786.9|90761.9|90781.6|90756.6|43
1638439980000|2021-12-02 10:13:00|90786.6|90761.6|90793.1|90768.1|90794.6|90769.6|90786.6|90761.6|45
1638439990000|2021-12-02 10:13:10|90793.3|90768.3|90790.6|90765.6|90793.8|90768.8|90789.2|90764.2|42
1638440000000|2021-12-02 10:13:20|90790.5|90765.5|90794.2|90769.2|90796.4|90771.4|90790.3|90765.3|39
1638440010000|2021-12-02 10:13:30|90794.5|90769.5|90791.3|90766.3|90795.1|90770.1|90787.1|90762.1|50
1638440020000|2021-12-02 10:13:40|90792.4|90767.4|90805.2|90780.2|90807|90782|90790.8|90765.8|60
1638440030000|2021-12-02 10:13:50|90805.4|90780.4|90796.7|90771.7|90805.5|90780.5|90796.2|90771.2|57
1638440040000|2021-12-02 10:14:00|90797.1|90772.1|90796.8|90771.8|90802.9|90777.9|90796.4|90771.4|45
1638440050000|2021-12-02 10:14:10|90796.3|90771.3|90800.2|90775.2|90803.4|90778.4|90796.3|90771.3|45
1638440060000|2021-12-02 10:14:20|90800.5|90775.5|90803.5|90778.5|90808|90783|90799.7|90774.7|53
1638440070000|2021-12-02 10:14:30|90805.4|90780.4|90803.9|90778.9|90806|90781|90803.5|90778.5|37
1638440080000|2021-12-02 10:14:40|90803.4|90778.4|90798.7|90773.7|90803.4|90778.4|90798|90773|46
1638440090000|2021-12-02 10:14:50|90798.2|90773.2|90801.7|90776.7|90801.7|90776.7|90797.2|90772.2|51
1638440100000|2021-12-02 10:15:00|90800.5|90775.5|90801.4|90776.4|90811.1|90786.1|90798.7|90773.7|63
1638440110000|2021-12-02 10:15:10|90801.6|90776.6|90804.1|90779.1|90811.5|90786.5|90800.9|90775.9|65
1638440120000|2021-12-02 10:15:20|90804.2|90779.2|90793.6|90768.6|90804.4|90779.4|90789.7|90764.7|62
1638440130000|2021-12-02 10:15:30|90793.4|90768.4|90792.8|90767.8|90793.6|90768.6|90786.8|90761.8|59
1638440140000|2021-12-02 10:15:40|90791.2|90766.2|90783.7|90758.7|90791.2|90766.2|90782.8|90757.8|49
1638440150000|2021-12-02 10:15:50|90783.6|90758.6|90769|90744|90783.8|90758.8|90767|90742|59
1638440160000|2021-12-02 10:16:00|90767.8|90742.8|90774.3|90749.3|90774.7|90749.7|90764.7|90739.7|69
1638440170000|2021-12-02 10:16:10|90773.3|90748.3|90767.8|90742.8|90773.6|90748.6|90766.1|90741.1|58
1638440180000|2021-12-02 10:16:20|90767.2|90742.2|90769.5|90744.5|90772.1|90747.1|90766.6|90741.6|55
1638440190000|2021-12-02 10:16:30|90770.2|90745.2|90774.3|90749.3|90778.5|90753.5|90765.6|90740.6|63
1638440200000|2021-12-02 10:16:40|90773.8|90748.8|90773.1|90748.1|90773.8|90748.8|90770.1|90745.1|48
1638440210000|2021-12-02 10:16:50|90773|90748|90784.3|90759.3|90786.2|90761.2|90772.5|90747.5|56
1638440220000|2021-12-02 10:17:00|90786.1|90761.1|90783.2|90758.2|90787.1|90762.1|90780.6|90755.6|50
1638440230000|2021-12-02 10:17:10|90782.1|90757.1|90774.9|90749.9|90782.1|90757.1|90773.3|90748.3|52
1638440240000|2021-12-02 10:17:20|90775.9|90750.9|90774.9|90749.9|90778.4|90753.4|90773|90748|54
1638440250000|2021-12-02 10:17:30|90775.3|90750.3|90780.8|90755.8|90782.1|90757.1|90775.3|90750.3|55
1638440260000|2021-12-02 10:17:40|90780.5|90755.5|90782.1|90757.1|90783.5|90758.5|90780.5|90755.5|30
1638440270000|2021-12-02 10:17:50|90782.2|90757.2|90797.7|90772.7|90826.8|90776.8|90778.4|90753.4|48
1638440280000|2021-12-02 10:18:00|90805.6|90780.6|90840|90815|90844.6|90819.6|90805.6|90780.6|68
1638440290000|2021-12-02 10:18:10|90839.7|90814.7|90842.2|90817.2|90843.5|90818.5|90839.7|90814.7|53
1638440300000|2021-12-02 10:18:20|90842.3|90817.3|90847|90822|90848.8|90823.8|90839.7|90814.7|59
1638440310000|2021-12-02 10:18:30|90846.7|90821.7|90842.7|90817.7|90847.3|90822.3|90842.7|90817.7|68
1638440320000|2021-12-02 10:18:40|90842.6|90817.6|90837.7|90812.7|90844.4|90819.4|90837.6|90812.6|56
1638440330000|2021-12-02 10:18:50|90837.5|90812.5|90832.7|90807.7|90839.1|90814.1|90832.7|90807.7|51
1638440340000|2021-12-02 10:19:00|90832.5|90807.5|90831.3|90806.3|90836.4|90811.4|90830.2|90805.2|55
1638440350000|2021-12-02 10:19:10|90830.8|90805.8|90841.1|90816.1|90842.1|90817.1|90830.3|90805.3|29
1638440360000|2021-12-02 10:19:20|90840.9|90815.9|90841.3|90816.3|90844.8|90819.8|90840.6|90815.6|61
1638440370000|2021-12-02 10:19:30|90841.5|90816.5|90838.4|90813.4|90842.5|90817.5|90836.5|90811.5|52
1638440380000|2021-12-02 10:19:40|90838.3|90813.3|90823.8|90798.8|90838.7|90813.7|90820|90795|72
1638440390000|2021-12-02 10:19:50|90824|90799|90817.9|90792.9|90825|90800|90816.5|90791.5|67
1638440400000|2021-12-02 10:20:00|90818.1|90793.1|90816.3|90791.3|90820.8|90795.8|90814.9|90789.9|56
1638440410000|2021-12-02 10:20:10|90816.7|90791.7|90834|90809|90835|90810|90816|90791|59
1638440420000|2021-12-02 10:20:20|90834.1|90809.1|90833.9|90808.9|90834.3|90809.3|90831.6|90806.6|53
1638440430000|2021-12-02 10:20:30|90833.7|90808.7|90835.9|90810.9|90835.9|90810.9|90828.6|90803.6|51
1638440440000|2021-12-02 10:20:40|90836.2|90811.2|90834|90809|90837.7|90812.7|90831.9|90806.9|56
1638440450000|2021-12-02 10:20:50|90834.4|90809.4|90841.9|90816.9|90842.2|90817.2|90833.5|90808.5|62
1638440460000|2021-12-02 10:21:00|90842|90817|90852.7|90827.7|90852.7|90827.7|90839.4|90814.4|60
1638440470000|2021-12-02 10:21:10|90852.5|90827.5|90872.5|90847.5|90876.5|90851.5|90851.6|90826.6|72
1638440480000|2021-12-02 10:21:20|90872.9|90847.9|90870.1|90845.1|90873.2|90848.2|90859.7|90834.7|67
1638440490000|2021-12-02 10:21:30|90873.1|90848.1|90872.4|90847.4|90878.1|90853.1|90870|90845|63
1638440500000|2021-12-02 10:21:40|90872.5|90847.5|90875.3|90850.3|90876.5|90851.5|90872.5|90847.5|30
1638440510000|2021-12-02 10:21:50|90875.2|90850.2|90870.6|90845.6|90876.2|90851.2|90865.8|90840.8|66
1638440520000|2021-12-02 10:22:00|90870.5|90845.5|90866.9|90841.9|90875.2|90850.2|90866.8|90841.8|62
1638440530000|2021-12-02 10:22:10|90867.1|90842.1|90863|90838|90867.1|90842.1|90860.7|90835.7|63
1638440540000|2021-12-02 10:22:20|90862|90837|90862|90837|90864.6|90839.6|90861.6|90836.6|41
1638440550000|2021-12-02 10:22:30|90861.4|90836.4|90843.3|90818.3|90861.4|90836.4|90842.8|90817.8|49
1638440560000|2021-12-02 10:22:40|90843.2|90818.2|90843.6|90818.6|90847.3|90822.3|90843.2|90818.2|60
1638440570000|2021-12-02 10:22:50|90843.8|90818.8|90865.4|90840.4|90876.3|90851.3|90841.3|90816.3|63
1638440580000|2021-12-02 10:23:00|90865.9|90840.9|90857.3|90832.3|90865.9|90840.9|90857.2|90832.2|55
1638440590000|2021-12-02 10:23:10|90857.6|90832.6|90853.5|90828.5|90858.1|90833.1|90852|90827|49
1638440600000|2021-12-02 10:23:20|90853.6|90828.6|90853.2|90828.2|90854.1|90829.1|90848.7|90823.7|59
1638440610000|2021-12-02 10:23:30|90853.9|90828.9|90842.8|90817.8|90855.9|90830.9|90838.4|90813.4|65
1638440620000|2021-12-02 10:23:40|90841.7|90816.7|90852.1|90827.1|90853.4|90828.4|90841|90816|52
1638440630000|2021-12-02 10:23:50|90852.2|90827.2|90838.1|90813.1|90852.6|90827.6|90837.6|90812.6|56
1638440640000|2021-12-02 10:24:00|90838.3|90813.3|90838.1|90813.1|90839.4|90814.4|90837.3|90812.3|46
1638440650000|2021-12-02 10:24:10|90838|90813|90833.8|90808.8|90838.8|90813.8|90831.8|90806.8|42
1638440660000|2021-12-02 10:24:20|90831.5|90806.5|90831.3|90806.3|90835.4|90810.4|90830.9|90805.9|51
1638440670000|2021-12-02 10:24:30|90831.1|90806.1|90825|90800|90831.1|90806.1|90824.1|90799.1|42
1638440680000|2021-12-02 10:24:40|90824.9|90799.9|90816.7|90791.7|90824.9|90799.9|90816.1|90791.1|51
1638440690000|2021-12-02 10:24:50|90816.8|90791.8|90828.7|90803.7|90829.3|90804.3|90816.8|90791.8|61
1638440700000|2021-12-02 10:25:00|90828.6|90803.6|90828.7|90803.7|90831.2|90806.2|90827.4|90802.4|52
1638440710000|2021-12-02 10:25:10|90828.8|90803.8|90826.5|90801.5|90833.5|90808.5|90825.8|90800.8|57
1638440720000|2021-12-02 10:25:20|90826.7|90801.7|90832.2|90807.2|90834|90809|90826.1|90801.1|51
1638440730000|2021-12-02 10:25:30|90831|90806|90826.3|90801.3|90831|90806|90823.4|90798.4|53
1638440740000|2021-12-02 10:25:40|90826.1|90801.1|90824.3|90799.3|90826.3|90801.3|90823|90798|50
1638440750000|2021-12-02 10:25:50|90824.5|90799.5|90831.6|90806.6|90833|90808|90823.4|90798.4|53
1638440760000|2021-12-02 10:26:00|90831.2|90806.2|90831.6|90806.6|90837.3|90812.3|90831.1|90806.1|45
1638440770000|2021-12-02 10:26:10|90831.9|90806.9|90828.2|90803.2|90835.8|90810.8|90827.6|90802.6|46
1638440780000|2021-12-02 10:26:20|90829|90804|90826.9|90801.9|90829|90804|90825.6|90800.6|40
1638440790000|2021-12-02 10:26:30|90826.8|90801.8|90828.9|90803.9|90829.1|90804.1|90826.1|90801.1|32
1638440800000|2021-12-02 10:26:40|90828.8|90803.8|90831.6|90806.6|90833.3|90808.3|90825.8|90800.8|38
1638440810000|2021-12-02 10:26:50|90831.8|90806.8|90837.7|90812.7|90842|90817|90831.5|90806.5|44
1638440820000|2021-12-02 10:27:00|90837.9|90812.9|90836.4|90811.4|90838.1|90813.1|90834.1|90809.1|51
1638440830000|2021-12-02 10:27:10|90837.8|90812.8|90835.9|90810.9|90838.1|90813.1|90835.9|90810.9|34
1638440840000|2021-12-02 10:27:20|90835.8|90810.8|90839.9|90814.9|90840.3|90815.3|90835.8|90810.8|34
1638440850000|2021-12-02 10:27:30|90840|90815|90846|90821|90846.2|90821.2|90839.7|90814.7|54
1638440860000|2021-12-02 10:27:40|90846.1|90821.1|90841.1|90816.1|90846.2|90821.2|90837.1|90812.1|43
1638440870000|2021-12-02 10:27:50|90841.5|90816.5|90844.9|90819.9|90846.4|90821.4|90837.6|90812.6|51
1638440880000|2021-12-02 10:28:00|90845.3|90820.3|90843.2|90818.2|90848.4|90823.4|90841.8|90816.8|55
1638440890000|2021-12-02 10:28:10|90842.8|90817.8|90838.9|90813.9|90842.9|90817.9|90838.9|90813.9|44
1638440900000|2021-12-02 10:28:20|90839.1|90814.1|90839.2|90814.2|90841.8|90816.8|90839|90814|36
1638440910000|2021-12-02 10:28:30|90839.1|90814.1|90839.4|90814.4|90840.5|90815.5|90838.6|90813.6|28
1638440920000|2021-12-02 10:28:40|90838.6|90813.6|90832.3|90807.3|90839.3|90814.3|90832.3|90807.3|46
1638440930000|2021-12-02 10:28:50|90832.5|90807.5|90827.3|90802.3|90835|90810|90825.8|90800.8|49
1638440940000|2021-12-02 10:29:00|90827.6|90802.6|90833.2|90808.2|90833.2|90808.2|90827|90802|46
1638440950000|2021-12-02 10:29:10|90832.2|90807.2|90826.1|90801.1|90833.4|90808.4|90824.9|90799.9|43
1638440960000|2021-12-02 10:29:20|90826|90801|90826.8|90801.8|90827.5|90802.5|90822|90797|43
1638440970000|2021-12-02 10:29:30|90826.6|90801.6|90827.2|90802.2|90827.5|90802.5|90825.3|90800.3|23
1638440980000|2021-12-02 10:29:40|90827.3|90802.3|90827|90802|90827.4|90802.4|90826.7|90801.7|20
1638440990000|2021-12-02 10:29:50|90828.2|90803.2|90834.3|90809.3|90834.3|90809.3|90827.6|90802.6|42
1638441000000|2021-12-02 10:30:00|90834.2|90809.2|90827.9|90802.9|90834.2|90809.2|90827.6|90802.6|54
1638441010000|2021-12-02 10:30:10|90828|90803|90827.1|90802.1|90828.1|90803.1|90826.5|90801.5|40
1638441020000|2021-12-02 10:30:20|90827.4|90802.4|90830.2|90805.2|90831.1|90806.1|90827.3|90802.3|53
1638441030000|2021-12-02 10:30:30|90830|90805|90832.5|90807.5|90833|90808|90822.4|90797.4|59
1638441040000|2021-12-02 10:30:40|90833.1|90808.1|90834.7|90809.7|90835|90810|90832.5|90807.5|45
1638441050000|2021-12-02 10:30:50|90834.3|90809.3|90830.7|90805.7|90834.4|90809.4|90827|90802|39
1638441060000|2021-12-02 10:31:00|90830.2|90805.2|90845.8|90820.8|90849.7|90824.7|90830.2|90805.2|62
1638441070000|2021-12-02 10:31:10|90846|90821|90845.8|90820.8|90848.3|90823.3|90844.4|90819.4|52
1638441080000|2021-12-02 10:31:20|90845.9|90820.9|90840.8|90815.8|90845.9|90820.9|90839|90814|54
1638441090000|2021-12-02 10:31:30|90841|90816|90841|90816|90841|90816|90839.3|90814.3|34
1638441100000|2021-12-02 10:31:40|90841.1|90816.1|90839.7|90814.7|90844.6|90819.6|90839.5|90814.5|50
1638441110000|2021-12-02 10:31:50|90839.8|90814.8|90838.3|90813.3|90839.8|90814.8|90837|90812|34
1638441120000|2021-12-02 10:32:00|90838.4|90813.4|90824.9|90799.9|90838.4|90813.4|90824.3|90799.3|50
1638441130000|2021-12-02 10:32:10|90824.2|90799.2|90814.8|90789.8|90824.4|90799.4|90812.5|90787.5|47
1638441140000|2021-12-02 10:32:20|90814.6|90789.6|90797.6|90772.6|90814.6|90789.6|90795.3|90770.3|59
1638441150000|2021-12-02 10:32:30|90798.6|90773.6|90798.4|90773.4|90799.3|90774.3|90797.1|90772.1|44
1638441160000|2021-12-02 10:32:40|90798.5|90773.5|90803.5|90778.5|90803.9|90778.9|90797.8|90772.8|37
1638441170000|2021-12-02 10:32:50|90803.1|90778.1|90803.9|90778.9|90804.5|90779.5|90803.1|90778.1|43
1638441180000|2021-12-02 10:33:00|90804|90779|90801.1|90776.1|90806.8|90781.8|90801.1|90776.1|45
1638441190000|2021-12-02 10:33:10|90799.8|90774.8|90801.9|90776.9|90803.8|90778.8|90794.4|90769.4|52
1638441200000|2021-12-02 10:33:20|90802.2|90777.2|90799.2|90774.2|90802.5|90777.5|90799.1|90774.1|37
1638441210000|2021-12-02 10:33:30|90799.1|90774.1|90795.4|90770.4|90800.6|90775.6|90794.6|90769.6|28
1638441220000|2021-12-02 10:33:40|90796.1|90771.1|90787.1|90762.1|90798|90773|90786.4|90761.4|47
1638441230000|2021-12-02 10:33:50|90787.9|90762.9|90791.6|90766.6|90798|90773|90785.9|90760.9|50
1638441240000|2021-12-02 10:34:00|90791.7|90766.7|90805.2|90780.2|90805.2|90780.2|90791.4|90766.4|53
1638441250000|2021-12-02 10:34:10|90805.3|90780.3|90805.6|90780.6|90806.4|90781.4|90800.8|90775.8|48
1638441260000|2021-12-02 10:34:20|90805.5|90780.5|90802.2|90777.2|90806.3|90781.3|90801.2|90776.2|47
1638441270000|2021-12-02 10:34:30|90802.1|90777.1|90795.9|90770.9|90802.3|90777.3|90794.2|90769.2|42
1638441280000|2021-12-02 10:34:40|90796|90771|90795.4|90770.4|90797|90772|90794.6|90769.6|45
1638441290000|2021-12-02 10:34:50|90794.8|90769.8|90798.1|90773.1|90799.6|90774.6|90794.8|90769.8|49
1638441300000|2021-12-02 10:35:00|90797.5|90772.5|90804.9|90779.9|90805.8|90780.8|90796.2|90771.2|56
1638441310000|2021-12-02 10:35:10|90805|90780|90797.5|90772.5|90805|90780|90797.5|90772.5|48
1638441320000|2021-12-02 10:35:20|90797.6|90772.6|90803.4|90778.4|90804.2|90779.2|90797.5|90772.5|49
1638441330000|2021-12-02 10:35:30|90804.4|90779.4|90804|90779|90807.4|90782.4|90800.4|90775.4|45
1638441340000|2021-12-02 10:35:40|90803.7|90778.7|90800.3|90775.3|90803.7|90778.7|90799.2|90774.2|50
1638441350000|2021-12-02 10:35:50|90800|90775|90795.8|90770.8|90800.8|90775.8|90795.7|90770.7|43
1638441360000|2021-12-02 10:36:00|90795.7|90770.7|90795.3|90770.3|90796.1|90771.1|90794.1|90769.1|42
1638441370000|2021-12-02 10:36:10|90795.4|90770.4|90796.1|90771.1|90796.7|90771.7|90794.7|90769.7|34
1638441380000|2021-12-02 10:36:20|90796.2|90771.2|90794.3|90769.3|90796.9|90771.9|90794.3|90769.3|32
1638441390000|2021-12-02 10:36:30|90794.1|90769.1|90795.6|90770.6|90795.9|90770.9|90794|90769|29
1638441400000|2021-12-02 10:36:40|90795.4|90770.4|90791.5|90766.5|90795.4|90770.4|90790.1|90765.1|43
1638441410000|2021-12-02 10:36:50|90791.8|90766.8|90791.3|90766.3|90791.8|90766.8|90790.1|90765.1|16
1638441420000|2021-12-02 10:37:00|90791.1|90766.1|90794.8|90769.8|90794.8|90769.8|90790.7|90765.7|41
1638441430000|2021-12-02 10:37:10|90794.7|90769.7|90793|90768|90795.4|90770.4|90792.9|90767.9|33
1638441440000|2021-12-02 10:37:20|90793.1|90768.1|90781.3|90756.3|90794.6|90769.6|90780.5|90755.5|45
1638441450000|2021-12-02 10:37:30|90781.2|90756.2|90775.1|90750.1|90781.5|90756.5|90774.7|90749.7|48
1638441460000|2021-12-02 10:37:40|90774.9|90749.9|90764.1|90739.1|90775.7|90750.7|90761.5|90736.5|60
1638441470000|2021-12-02 10:37:50|90765|90740|90764.9|90739.9|90766|90741|90762.8|90737.8|23
1638441480000|2021-12-02 10:38:00|90764.4|90739.4|90768|90743|90769.5|90744.5|90763.6|90738.6|46
1638441490000|2021-12-02 10:38:10|90768.3|90743.3|90763.9|90738.9|90768.4|90743.4|90762.2|90737.2|61
1638441500000|2021-12-02 10:38:20|90763.8|90738.8|90766.2|90741.2|90766.2|90741.2|90761.4|90736.4|41
1638441510000|2021-12-02 10:38:30|90764.5|90739.5|90764.5|90739.5|90764.9|90739.9|90763|90738|45
1638441520000|2021-12-02 10:38:40|90764.2|90739.2|90760.3|90735.3|90765.7|90740.7|90759.2|90734.2|51
1638441530000|2021-12-02 10:38:50|90760.5|90735.5|90763.2|90738.2|90764.8|90739.8|90759.3|90734.3|63
1638441540000|2021-12-02 10:39:00|90763|90738|90734.7|90709.7|90764.1|90739.1|90728.6|90703.6|69
1638441550000|2021-12-02 10:39:10|90735|90710|90743.2|90718.2|90743.6|90718.6|90734.4|90709.4|58
1638441560000|2021-12-02 10:39:20|90743.1|90718.1|90735.6|90710.6|90743.4|90718.4|90735.2|90710.2|51
1638441570000|2021-12-02 10:39:30|90736.5|90711.5|90736.7|90711.7|90738.4|90713.4|90734.4|90709.4|45
1638441580000|2021-12-02 10:39:40|90736|90711|90728.5|90703.5|90737.5|90712.5|90728|90703|46
1638441590000|2021-12-02 10:39:50|90728.1|90703.1|90708.3|90683.3|90728.1|90703.1|90707.4|90682.4|63
1638441600000|2021-12-02 10:40:00|90708.1|90683.1|90706.4|90681.4|90708.3|90683.3|90695.4|90670.4|71
1638441610000|2021-12-02 10:40:10|90706.1|90681.1|90711.3|90686.3|90714|90689|90706.1|90681.1|63
1638441620000|2021-12-02 10:40:20|90711.8|90686.8|90711.6|90686.6|90713.5|90688.5|90707.9|90682.9|56
1638441630000|2021-12-02 10:40:30|90711.7|90686.7|90715.3|90690.3|90715.8|90690.8|90709.6|90684.6|57
1638441640000|2021-12-02 10:40:40|90715.4|90690.4|90719.6|90694.6|90719.6|90694.6|90714.9|90689.9|38
1638441650000|2021-12-02 10:40:50|90720.2|90695.2|90725.2|90700.2|90725.2|90700.2|90719.3|90694.3|53
1638441660000|2021-12-02 10:41:00|90724.8|90699.8|90731.4|90706.4|90732|90707|90722.2|90697.2|55
1638441670000|2021-12-02 10:41:10|90731.7|90706.7|90732.1|90707.1|90732.8|90707.8|90729.5|90704.5|41
1638441680000|2021-12-02 10:41:20|90732.4|90707.4|90729.4|90704.4|90733.5|90708.5|90728|90703|53
1638441690000|2021-12-02 10:41:30|90729.8|90704.8|90730.1|90705.1|90730.1|90705.1|90725.4|90700.4|53
1638441700000|2021-12-02 10:41:40|90731.5|90706.5|90733.8|90708.8|90734.8|90709.8|90730.4|90705.4|67
1638441710000|2021-12-02 10:41:50|90734.2|90709.2|90729.8|90704.8|90735.7|90710.7|90729.3|90704.3|47
1638441720000|2021-12-02 10:42:00|90728.9|90703.9|90728.8|90703.8|90730|90705|90726.4|90701.4|48
1638441730000|2021-12-02 10:42:10|90728.9|90703.9|90726.9|90701.9|90729.5|90704.5|90726.9|90701.9|31
1638441740000|2021-12-02 10:42:20|90727|90702|90734.2|90709.2|90736.1|90711.1|90726.4|90701.4|42
1638441750000|2021-12-02 10:42:30|90733.1|90708.1|90728.6|90703.6|90733.1|90708.1|90728.4|90703.4|50
1638441760000|2021-12-02 10:42:40|90728.8|90703.8|90727.3|90702.3|90730.4|90705.4|90727.3|90702.3|49
1638441770000|2021-12-02 10:42:50|90726.8|90701.8|90727.4|90702.4|90728.1|90703.1|90726.8|90701.8|29
1638441780000|2021-12-02 10:43:00|90727.3|90702.3|90729.3|90704.3|90729.7|90704.7|90720.9|90695.9|42
1638441790000|2021-12-02 10:43:10|90729.7|90704.7|90743.2|90718.2|90743.2|90718.2|90729.7|90704.7|57
1638441800000|2021-12-02 10:43:20|90743.1|90718.1|90755.6|90730.6|90756.2|90731.2|90742.2|90717.2|67
1638441810000|2021-12-02 10:43:30|90754.9|90729.9|90747.2|90722.2|90755.4|90730.4|90746.4|90721.4|50
1638441820000|2021-12-02 10:43:40|90747.3|90722.3|90738.8|90713.8|90747.3|90722.3|90738.3|90713.3|49
1638441830000|2021-12-02 10:43:50|90738.5|90713.5|90744.7|90719.7|90744.7|90719.7|90737.8|90712.8|52
1638441840000|2021-12-02 10:44:00|90743.8|90718.8|90743.3|90718.3|90744.5|90719.5|90740.6|90715.6|53
1638441850000|2021-12-02 10:44:10|90745.7|90720.7|90744|90719|90746.6|90721.6|90743.9|90718.9|41
1638441860000|2021-12-02 10:44:20|90744.3|90719.3|90746.6|90721.6|90746.6|90721.6|90744.3|90719.3|35
1638441870000|2021-12-02 10:44:30|90746.5|90721.5|90750.8|90725.8|90751.3|90726.3|90746.5|90721.5|48
1638441880000|2021-12-02 10:44:40|90750.9|90725.9|90751.9|90726.9|90752.9|90727.9|90746|90721|47
1638441890000|2021-12-02 10:44:50|90751.8|90726.8|90750.9|90725.9|90752.9|90727.9|90750.5|90725.5|37
1638441900000|2021-12-02 10:45:00|90749.4|90724.4|90753.6|90728.6|90754.5|90729.5|90748.3|90723.3|45
1638441910000|2021-12-02 10:45:10|90754.5|90729.5|90751.8|90726.8|90755.8|90730.8|90748.2|90723.2|55
1638441920000|2021-12-02 10:45:20|90751.4|90726.4|90749.4|90724.4|90754|90729|90748.6|90723.6|46
1638441930000|2021-12-02 10:45:30|90749.2|90724.2|90748.8|90723.8|90752.3|90727.3|90748.7|90723.7|52
1638441940000|2021-12-02 10:45:40|90748.6|90723.6|90741.2|90716.2|90748.6|90723.6|90740|90715|57
1638441950000|2021-12-02 10:45:50|90741|90716|90742.8|90717.8|90743.1|90718.1|90740.4|90715.4|47
1638441960000|2021-12-02 10:46:00|90742.3|90717.3|90739.8|90714.8|90742.4|90717.4|90739.8|90714.8|43
1638441970000|2021-12-02 10:46:10|90739.5|90714.5|90733.1|90708.1|90739.7|90714.7|90732.1|90707.1|54
1638441980000|2021-12-02 10:46:20|90732.9|90707.9|90727|90702|90733.3|90708.3|90726|90701|52
1638441990000|2021-12-02 10:46:30|90726.8|90701.8|90726.5|90701.5|90727.4|90702.4|90725.5|90700.5|43
1638442000000|2021-12-02 10:46:40|90725.5|90700.5|90720.9|90695.9|90726.1|90701.1|90719.5|90694.5|55
1638442010000|2021-12-02 10:46:50|90721|90696|90720.4|90695.4|90721.6|90696.6|90720.3|90695.3|48
1638442020000|2021-12-02 10:47:00|90720.2|90695.2|90717|90692|90723.7|90698.7|90714.1|90689.1|63
1638442030000|2021-12-02 10:47:10|90716.1|90691.1|90717.5|90692.5|90718.4|90693.4|90711.1|90686.1|61
1638442040000|2021-12-02 10:47:20|90718.2|90693.2|90716.9|90691.9|90718.8|90693.8|90715.5|90690.5|50
1638442050000|2021-12-02 10:47:30|90716.7|90691.7|90712.8|90687.8|90717.3|90692.3|90709.6|90684.6|52
1638442060000|2021-12-02 10:47:40|90712.2|90687.2|90709.5|90684.5|90712.2|90687.2|90709.3|90684.3|45
1638442070000|2021-12-02 10:47:50|90709.8|90684.8|90707.9|90682.9|90712.4|90687.4|90707.9|90682.9|49
1638442080000|2021-12-02 10:48:00|90707|90682|90716.2|90691.2|90716.8|90691.8|90706.5|90681.5|55
1638442090000|2021-12-02 10:48:10|90715.9|90690.9|90718|90693|90720.9|90695.9|90713.5|90688.5|58
1638442100000|2021-12-02 10:48:20|90717.6|90692.6|90712.7|90687.7|90717.6|90692.6|90707.6|90682.6|57
1638442110000|2021-12-02 10:48:30|90712.6|90687.6|90710.9|90685.9|90713.1|90688.1|90710.9|90685.9|43
1638442120000|2021-12-02 10:48:40|90710.7|90685.7|90712.4|90687.4|90717.3|90692.3|90710.6|90685.6|47
1638442130000|2021-12-02 10:48:50|90712.5|90687.5|90712.2|90687.2|90713.4|90688.4|90711.6|90686.6|37
1638442140000|2021-12-02 10:49:00|90712.3|90687.3|90715|90690|90715.4|90690.4|90712.3|90687.3|44
1638442150000|2021-12-02 10:49:10|90714.6|90689.6|90714.9|90689.9|90715.1|90690.1|90714|90689|28
1638442160000|2021-12-02 10:49:20|90715|90690|90730.4|90705.4|90730.4|90705.4|90714.4|90689.4|50
1638442170000|2021-12-02 10:49:30|90731.9|90706.9|90730.8|90705.8|90737.3|90712.3|90730.8|90705.8|56
1638442180000|2021-12-02 10:49:40|90732.1|90707.1|90729|90704|90732.1|90707.1|90728.9|90703.9|31
1638442190000|2021-12-02 10:49:50|90730.2|90705.2|90731.2|90706.2|90731.4|90706.4|90729.5|90704.5|31
1638442200000|2021-12-02 10:50:00|90731|90706|90728.7|90703.7|90731|90706|90727.2|90702.2|39
1638442210000|2021-12-02 10:50:10|90728.6|90703.6|90747.6|90722.6|90748.4|90723.4|90726.9|90701.9|65
1638442220000|2021-12-02 10:50:20|90747.9|90722.9|90748.6|90723.6|90749|90724|90745.8|90720.8|46
1638442230000|2021-12-02 10:50:30|90748.5|90723.5|90765.5|90740.5|90765.5|90740.5|90747.6|90722.6|59
1638442240000|2021-12-02 10:50:40|90765.2|90740.2|90762.8|90737.8|90765.3|90740.3|90758.2|90733.2|52
1638442250000|2021-12-02 10:50:50|90762.7|90737.7|90762.5|90737.5|90764.2|90739.2|90761.6|90736.6|44
1638442260000|2021-12-02 10:51:00|90762.7|90737.7|90766.2|90741.2|90766.8|90741.8|90762.3|90737.3|56
1638442270000|2021-12-02 10:51:10|90766.5|90741.5|90771.1|90746.1|90772.7|90747.7|90766.4|90741.4|44
1638442280000|2021-12-02 10:51:20|90771.3|90746.3|90770|90745|90771.6|90746.6|90768.1|90743.1|41
1638442290000|2021-12-02 10:51:30|90768.4|90743.4|90763.4|90738.4|90768.4|90743.4|90762.4|90737.4|49
1638442300000|2021-12-02 10:51:40|90763.6|90738.6|90759.7|90734.7|90764.2|90739.2|90757.3|90732.3|43
1638442310000|2021-12-02 10:51:50|90759.8|90734.8|90767.5|90742.5|90768|90743|90759.6|90734.6|57
1638442320000|2021-12-02 10:52:00|90766.9|90741.9|90768.1|90743.1|90769.5|90744.5|90765.8|90740.8|46
1638442330000|2021-12-02 10:52:10|90767.8|90742.8|90770.9|90745.9|90772|90747|90763.5|90738.5|52
1638442340000|2021-12-02 10:52:20|90770.8|90745.8|90776.8|90751.8|90777.7|90752.7|90770.8|90745.8|61
1638442350000|2021-12-02 10:52:30|90776.5|90751.5|90776.1|90751.1|90777.5|90752.5|90774.7|90749.7|42
1638442360000|2021-12-02 10:52:40|90776.2|90751.2|90776.1|90751.1|90776.2|90751.2|90775.1|90750.1|23
1638442370000|2021-12-02 10:52:50|90775.8|90750.8|90764.6|90739.6|90775.9|90750.9|90763.5|90738.5|57
1638442380000|2021-12-02 10:53:00|90763.8|90738.8|90764.8|90739.8|90767.6|90742.6|90760.2|90735.2|64
1638442390000|2021-12-02 10:53:10|90764.6|90739.6|90753.2|90728.2|90765.8|90740.8|90752.7|90727.7|56
1638442400000|2021-12-02 10:53:20|90753.4|90728.4|90745|90720|90753.7|90728.7|90745|90720|49
1638442410000|2021-12-02 10:53:30|90745.3|90720.3|90743.8|90718.8|90745.3|90720.3|90743.7|90718.7|37
1638442420000|2021-12-02 10:53:40|90743.5|90718.5|90742.3|90717.3|90745.6|90720.6|90736.9|90711.9|48
1638442430000|2021-12-02 10:53:50|90742.9|90717.9|90732.8|90707.8|90744.5|90719.5|90732.8|90707.8|52
1638442440000|2021-12-02 10:54:00|90732.5|90707.5|90723.2|90698.2|90732.5|90707.5|90721.8|90696.8|62
1638442450000|2021-12-02 10:54:10|90723|90698|90717.1|90692.1|90723.2|90698.2|90717.1|90692.1|34
1638442460000|2021-12-02 10:54:20|90716.5|90691.5|90694.7|90669.7|90719.1|90694.1|90694.7|90669.7|59
1638442470000|2021-12-02 10:54:30|90697.8|90672.8|90705.5|90680.5|90710.7|90685.7|90697.8|90672.8|55
1638442480000|2021-12-02 10:54:40|90704.9|90679.9|90703|90678|90706.3|90681.3|90693.9|90668.9|50
1638442490000|2021-12-02 10:54:50|90697.9|90672.9|90698.9|90673.9|90701.5|90676.5|90695.9|90670.9|47
1638442500000|2021-12-02 10:55:00|90698.3|90673.3|90692.2|90667.2|90698.3|90673.3|90689.2|90664.2|49
1638442510000|2021-12-02 10:55:10|90691|90666|90676.6|90651.6|90691|90666|90672.6|90647.6|55
1638442520000|2021-12-02 10:55:20|90675.6|90650.6|90677.8|90652.8|90679.9|90654.9|90674.9|90649.9|55
1638442530000|2021-12-02 10:55:30|90678.3|90653.3|90677.4|90652.4|90678.3|90653.3|90675.4|90650.4|47
1638442540000|2021-12-02 10:55:40|90676.1|90651.1|90672.6|90647.6|90677.3|90652.3|90671.6|90646.6|38
1638442550000|2021-12-02 10:55:50|90672.1|90647.1|90670.8|90645.8|90673.9|90648.9|90670|90645|36
1638442560000|2021-12-02 10:56:00|90670.6|90645.6|90661.2|90636.2|90670.7|90645.7|90660.4|90635.4|58
1638442570000|2021-12-02 10:56:10|90661.7|90636.7|90661.3|90636.3|90663.2|90638.2|90660.4|90635.4|44
1638442580000|2021-12-02 10:56:20|90661|90636|90657.2|90632.2|90661|90636|90657.2|90632.2|34
1638442590000|2021-12-02 10:56:30|90657.3|90632.3|90650.3|90625.3|90661.2|90636.2|90649|90624|45
1638442600000|2021-12-02 10:56:40|90651|90626|90647.7|90622.7|90651.1|90626.1|90647.2|90622.2|34
1638442610000|2021-12-02 10:56:50|90647.3|90622.3|90648.3|90623.3|90648.3|90623.3|90647|90622|21
1638442620000|2021-12-02 10:57:00|90647.1|90622.1|90641.6|90616.6|90647.1|90622.1|90639.3|90614.3|33
1638442630000|2021-12-02 10:57:10|90641.9|90616.9|90644.2|90619.2|90644.3|90619.3|90640.4|90615.4|32
1638442640000|2021-12-02 10:57:20|90644|90619|90645.3|90620.3|90648.3|90623.3|90642.8|90617.8|38
1638442650000|2021-12-02 10:57:30|90646.5|90621.5|90648.3|90623.3|90648.6|90623.6|90646.5|90621.5|36
1638442660000|2021-12-02 10:57:40|90648.5|90623.5|90649.6|90624.6|90649.6|90624.6|90644.6|90619.6|37
1638442670000|2021-12-02 10:57:50|90648.8|90623.8|90647.2|90622.2|90648.9|90623.9|90647.2|90622.2|31
1638442680000|2021-12-02 10:58:00|90647.3|90622.3|90647.7|90622.7|90649.5|90624.5|90646.6|90621.6|39
1638442690000|2021-12-02 10:58:10|90647.4|90622.4|90641.1|90616.1|90651.2|90626.2|90641.1|90616.1|39
1638442700000|2021-12-02 10:58:20|90640.2|90615.2|90635.9|90610.9|90640.2|90615.2|90635.7|90610.7|49
1638442710000|2021-12-02 10:58:30|90636.4|90611.4|90635|90610|90636.5|90611.5|90633.1|90608.1|41
1638442720000|2021-12-02 10:58:40|90634.8|90609.8|90637.2|90612.2|90639.1|90614.1|90634.1|90609.1|45
1638442730000|2021-12-02 10:58:50|90637.9|90612.9|90639.5|90614.5|90641.1|90616.1|90637.7|90612.7|40
1638442740000|2021-12-02 10:59:00|90639.7|90614.7|90635.3|90610.3|90639.9|90614.9|90635.3|90610.3|40
1638442750000|2021-12-02 10:59:10|90635.7|90610.7|90636.5|90611.5|90637.2|90612.2|90635.1|90610.1|38
1638442760000|2021-12-02 10:59:20|90635.2|90610.2|90623.6|90598.6|90635.9|90610.9|90623|90598|60
1638442770000|2021-12-02 10:59:30|90624.4|90599.4|90633.7|90608.7|90635.6|90610.6|90623.4|90598.4|54
1638442780000|2021-12-02 10:59:40|90634|90609|90630.8|90605.8|90636.5|90611.5|90628.2|90603.2|49
1638442790000|2021-12-02 10:59:50|90630.1|90605.1|90628.2|90603.2|90630.9|90605.9|90627.5|90602.5|45
1638442800000|2021-12-02 11:00:00|90627.7|90602.7|90624.7|90599.7|90628|90603|90623|90598|44
1638442810000|2021-12-02 11:00:10|90624.6|90599.6|90626|90601|90627|90602|90624|90599|49
1638442820000|2021-12-02 11:00:20|90626.5|90601.5|90618.5|90593.5|90626.7|90601.7|90615.8|90590.8|48
1638442830000|2021-12-02 11:00:30|90619.2|90594.2|90646.7|90621.7|90649.7|90624.7|90615|90590|61
1638442840000|2021-12-02 11:00:40|90646.5|90621.5|90638.9|90613.9|90646.9|90621.9|90636.4|90611.4|58
1638442850000|2021-12-02 11:00:50|90639.2|90614.2|90631.7|90606.7|90640.5|90615.5|90631.7|90606.7|54
1638442860000|2021-12-02 11:01:00|90632|90607|90632.7|90607.7|90639.7|90614.7|90631.8|90606.8|68
1638442870000|2021-12-02 11:01:10|90632.8|90607.8|90634.4|90609.4|90636.5|90611.5|90632.8|90607.8|56
1638442880000|2021-12-02 11:01:20|90634.3|90609.3|90637.5|90612.5|90637.5|90612.5|90633.7|90608.7|47
1638442890000|2021-12-02 11:01:30|90637.2|90612.2|90638.4|90613.4|90641.5|90616.5|90637|90612|43
1638442900000|2021-12-02 11:01:40|90637.4|90612.4|90650.5|90625.5|90652.4|90627.4|90636.7|90611.7|55
1638442910000|2021-12-02 11:01:50|90650.9|90625.9|90643.6|90618.6|90651.1|90626.1|90643.6|90618.6|43
1638442920000|2021-12-02 11:02:00|90643.5|90618.5|90645.2|90620.2|90646.2|90621.2|90641.3|90616.3|51
1638442930000|2021-12-02 11:02:10|90645.3|90620.3|90643.4|90618.4|90645.5|90620.5|90643.4|90618.4|39
1638442940000|2021-12-02 11:02:20|90643.7|90618.7|90640|90615|90643.9|90618.9|90639.9|90614.9|41
1638442950000|2021-12-02 11:02:30|90640.9|90615.9|90640.4|90615.4|90640.9|90615.9|90634.7|90609.7|49
1638442960000|2021-12-02 11:02:40|90640.6|90615.6|90644.5|90619.5|90646.5|90621.5|90639.8|90614.8|59
1638442970000|2021-12-02 11:02:50|90644|90619|90635.5|90610.5|90645.3|90620.3|90635.5|90610.5|63
1638442980000|2021-12-02 11:03:00|90635.3|90610.3|90630.1|90605.1|90635.6|90610.6|90628.1|90603.1|55
1638442990000|2021-12-02 11:03:10|90629.7|90604.7|90630.9|90605.9|90632.9|90607.9|90629.6|90604.6|49
1638443000000|2021-12-02 11:03:20|90630.6|90605.6|90623.2|90598.2|90631.3|90606.3|90623.1|90598.1|46
1638443010000|2021-12-02 11:03:30|90623.6|90598.6|90621.7|90596.7|90623.8|90598.8|90621.4|90596.4|36
1638443020000|2021-12-02 11:03:40|90621.5|90596.5|90621.9|90596.9|90622.6|90597.6|90620.3|90595.3|39
1638443030000|2021-12-02 11:03:50|90622|90597|90624.7|90599.7|90625.4|90600.4|90621.9|90596.9|37
1638443040000|2021-12-02 11:04:00|90624.6|90599.6|90633.5|90608.5|90633.5|90608.5|90623.8|90598.8|59
1638443050000|2021-12-02 11:04:10|90633.3|90608.3|90634.5|90609.5|90634.5|90609.5|90628.7|90603.7|41
1638443060000|2021-12-02 11:04:20|90635|90610|90634.8|90609.8|90635|90610|90632.6|90607.6|35
1638443070000|2021-12-02 11:04:30|90634.6|90609.6|90633.2|90608.2|90634.8|90609.8|90632.7|90607.7|20
1638443080000|2021-12-02 11:04:40|90633|90608|90624.7|90599.7|90633.1|90608.1|90624.6|90599.6|35
1638443090000|2021-12-02 11:04:50|90624.8|90599.8|90625.1|90600.1|90625.5|90600.5|90623.8|90598.8|31
1638443100000|2021-12-02 11:05:00|90624.3|90599.3|90618.3|90593.3|90626.7|90601.7|90617.4|90592.4|46
1638443110000|2021-12-02 11:05:10|90618.4|90593.4|90609.2|90584.2|90623.3|90593.6|90604.8|90573.3|54
1638443120000|2021-12-02 11:05:20|90608.3|90583.3|90602.2|90577.2|90608.3|90583.3|90602.2|90577.2|45
1638443130000|2021-12-02 11:05:30|90602.1|90577.1|90601|90576|90603|90578|90600.9|90575.9|33
1638443140000|2021-12-02 11:05:40|90600.9|90575.9|90595.5|90570.5|90600.9|90575.9|90595.5|90570.5|35
1638443150000|2021-12-02 11:05:50|90595.7|90570.7|90586.4|90561.4|90596.1|90571.1|90586.2|90561.2|35
1638443160000|2021-12-02 11:06:00|90586.3|90561.3|90587.3|90562.3|90588.2|90563.2|90586.1|90561.1|23
1638443170000|2021-12-02 11:06:10|90587.1|90562.1|90582.4|90557.4|90587.4|90562.4|90580.9|90555.9|43
1638443180000|2021-12-02 11:06:20|90581.8|90556.8|90575.1|90550.1|90583.1|90558.1|90575.1|90550.1|48
1638443190000|2021-12-02 11:06:30|90575.3|90550.3|90572.8|90547.8|90575.8|90550.8|90572.1|90547.1|34
1638443200000|2021-12-02 11:06:40|90572.6|90547.6|90574.6|90549.6|90574.7|90549.7|90572.1|90547.1|36
1638443210000|2021-12-02 11:06:50|90575.2|90550.2|90575.1|90550.1|90575.8|90550.8|90574|90549|22
1638443220000|2021-12-02 11:07:00|90574.7|90549.7|90595.2|90570.2|90600|90575|90574.6|90549.6|48
1638443230000|2021-12-02 11:07:10|90594.6|90569.6|90595.1|90570.1|90595.5|90570.5|90592.9|90567.9|48
1638443240000|2021-12-02 11:07:20|90595.2|90570.2|90591.7|90566.7|90595.2|90570.2|90591.1|90566.1|40
1638443250000|2021-12-02 11:07:30|90592.5|90567.5|90591.2|90566.2|90596.6|90571.6|90591|90566|51
1638443260000|2021-12-02 11:07:40|90591|90566|90587.3|90562.3|90591.9|90566.9|90587|90562|51
1638443270000|2021-12-02 11:07:50|90587.5|90562.5|90588.1|90563.1|90588.2|90563.2|90586.7|90561.7|26
1638443280000|2021-12-02 11:08:00|90588.2|90563.2|90587.8|90562.8|90588.5|90563.5|90587.5|90562.5|32
1638443290000|2021-12-02 11:08:10|90587.9|90562.9|90586.2|90561.2|90590.4|90565.4|90586.2|90561.2|35
1638443300000|2021-12-02 11:08:20|90586.5|90561.5|90583.5|90558.5|90586.8|90561.8|90583.5|90558.5|30
1638443310000|2021-12-02 11:08:30|90583.4|90558.4|90578.7|90553.7|90584.1|90559.1|90578.1|90553.1|37
1638443320000|2021-12-02 11:08:40|90578.6|90553.6|90578.6|90553.6|90581|90556|90575.3|90550.3|50
1638443330000|2021-12-02 11:08:50|90578.4|90553.4|90572.5|90547.5|90579.5|90554.5|90572.5|90547.5|39
1638443340000|2021-12-02 11:09:00|90573.4|90548.4|90564.5|90539.5|90573.5|90548.5|90563.8|90538.8|50
1638443350000|2021-12-02 11:09:10|90565|90540|90563.3|90538.3|90569.2|90544.2|90562.8|90537.8|51
1638443360000|2021-12-02 11:09:20|90563|90538|90555.8|90530.8|90563.1|90538.1|90555.6|90530.6|48
1638443370000|2021-12-02 11:09:30|90556.1|90531.1|90551.1|90526.1|90556.2|90531.2|90550.5|90525.5|41
1638443380000|2021-12-02 11:09:40|90550.8|90525.8|90547.8|90522.8|90551.2|90526.2|90543.4|90518.4|51
1638443390000|2021-12-02 11:09:50|90547.7|90522.7|90551.7|90526.7|90552.8|90527.8|90546.9|90521.9|41
1638443400000|2021-12-02 11:10:00|90551.8|90526.8|90556.2|90531.2|90557|90532|90547.2|90522.2|54
1638443410000|2021-12-02 11:10:10|90555.8|90530.8|90550.1|90525.1|90559.6|90534.6|90550.1|90525.1|49
1638443420000|2021-12-02 11:10:20|90550.7|90525.7|90550.3|90525.3|90551.6|90526.6|90548|90523|46
1638443430000|2021-12-02 11:10:30|90550.4|90525.4|90550.3|90525.3|90550.4|90525.4|90547.7|90522.7|32
1638443440000|2021-12-02 11:10:40|90549.4|90524.4|90546.4|90521.4|90549.5|90524.5|90544.9|90519.9|39
1638443450000|2021-12-02 11:10:50|90546.6|90521.6|90545.9|90520.9|90549.2|90524.2|90545.6|90520.6|33
1638443460000|2021-12-02 11:11:00|90546|90521|90543.2|90518.2|90546.1|90521.1|90542.9|90517.9|29
1638443470000|2021-12-02 11:11:10|90543|90518|90541.9|90516.9|90544.2|90519.2|90541|90516|37
1638443480000|2021-12-02 11:11:20|90541.7|90516.7|90568.9|90543.9|90569.8|90544.8|90541.2|90516.2|49
1638443490000|2021-12-02 11:11:30|90569|90544|90568.3|90543.3|90569.3|90544.3|90567.9|90542.9|23
1638443500000|2021-12-02 11:11:40|90568.5|90543.5|90573.2|90548.2|90573.8|90548.8|90568.5|90543.5|30
1638443510000|2021-12-02 11:11:50|90572.8|90547.8|90573.2|90548.2|90573.6|90548.6|90572|90547|32
1638443520000|2021-12-02 11:12:00|90572.9|90547.9|90572.6|90547.6|90573.4|90548.4|90572.5|90547.5|20
1638443530000|2021-12-02 11:12:10|90572.5|90547.5|90573.6|90548.6|90573.8|90548.8|90572.3|90547.3|27
1638443540000|2021-12-02 11:12:20|90573.5|90548.5|90594.2|90569.2|90594.3|90569.3|90572.4|90547.4|32
1638443550000|2021-12-02 11:12:30|90593.8|90568.8|90592.8|90567.8|90594.5|90569.5|90592.8|90567.8|44
1638443560000|2021-12-02 11:12:40|90592.9|90567.9|90592.5|90567.5|90592.9|90567.9|90592.1|90567.1|25
1638443570000|2021-12-02 11:12:50|90592.6|90567.6|90592.7|90567.7|90592.9|90567.9|90592.1|90567.1|15
1638443580000|2021-12-02 11:13:00|90592.6|90567.6|90598.2|90573.2|90599.2|90574.2|90592.6|90567.6|50
1638443590000|2021-12-02 11:13:10|90598.1|90573.1|90595|90570|90601.6|90576.6|90594.1|90569.1|52
1638443600000|2021-12-02 11:13:20|90595.9|90570.9|90621.4|90596.4|90621.8|90596.8|90593.6|90568.6|62
1638443610000|2021-12-02 11:13:30|90621.6|90596.6|90628.8|90603.8|90630.4|90605.4|90621.3|90596.3|42
1638443620000|2021-12-02 11:13:40|90628.4|90603.4|90637|90612|90637.2|90612.2|90627.8|90602.8|44
1638443630000|2021-12-02 11:13:50|90636.8|90611.8|90640.7|90615.7|90641.2|90616.2|90635.2|90610.2|43
1638443640000|2021-12-02 11:14:00|90641|90616|90634.5|90609.5|90642.5|90617.5|90633.8|90608.8|43
1638443650000|2021-12-02 11:14:10|90634.7|90609.7|90635.3|90610.3|90635.4|90610.4|90634|90609|32
1638443660000|2021-12-02 11:14:20|90636.5|90611.5|90638.8|90613.8|90640.2|90615.2|90635.8|90610.8|37
1638443670000|2021-12-02 11:14:30|90638.7|90613.7|90626.4|90601.4|90640.2|90615.2|90626.2|90601.2|49
1638443680000|2021-12-02 11:14:40|90626.2|90601.2|90603.5|90578.5|90626.3|90601.3|90603.1|90578.1|56
1638443690000|2021-12-02 11:14:50|90603.3|90578.3|90601.5|90576.5|90603.5|90578.5|90600.3|90575.3|48
1638443700000|2021-12-02 11:15:00|90601.3|90576.3|90602.4|90577.4|90604.5|90579.5|90599.6|90574.6|55
1638443710000|2021-12-02 11:15:10|90602.3|90577.3|90599.3|90574.3|90602.8|90577.8|90599|90574|51
1638443720000|2021-12-02 11:15:20|90599.2|90574.2|90591.7|90566.7|90599.2|90574.2|90589.8|90564.8|45
1638443730000|2021-12-02 11:15:30|90592.4|90567.4|90592.6|90567.6|90592.6|90567.6|90586|90561|52
1638443740000|2021-12-02 11:15:40|90591.3|90566.3|90589|90564|90591.3|90566.3|90587.9|90562.9|56
1638443750000|2021-12-02 11:15:50|90588.9|90563.9|90589|90564|90590.2|90565.2|90588.9|90563.9|28
1638443760000|2021-12-02 11:16:00|90588.8|90563.8|90587.6|90562.6|90590.2|90565.2|90587.4|90562.4|39
1638443770000|2021-12-02 11:16:10|90587.3|90562.3|90585.6|90560.6|90587.3|90562.3|90585.6|90560.6|34
1638443780000|2021-12-02 11:16:20|90586|90561|90586.8|90561.8|90587.1|90562.1|90585.7|90560.7|28
1638443790000|2021-12-02 11:16:30|90586.9|90561.9|90591.6|90566.6|90591.6|90566.6|90586.9|90561.9|39
1638443800000|2021-12-02 11:16:40|90591.8|90566.8|90591|90566|90591.9|90566.9|90590.6|90565.6|26
1638443810000|2021-12-02 11:16:50|90590.8|90565.8|90592.4|90567.4|90594.2|90569.2|90588|90563|37
1638443820000|2021-12-02 11:17:00|90592.7|90567.7|90597.7|90572.7|90598.6|90573.6|90589.3|90564.3|53
1638443830000|2021-12-02 11:17:10|90597.9|90572.9|90594.9|90569.9|90598.4|90573.4|90594.5|90569.5|40
1638443840000|2021-12-02 11:17:20|90594.4|90569.4|90594.3|90569.3|90595.5|90570.5|90594|90569|32
1638443850000|2021-12-02 11:17:30|90594.2|90569.2|90598.7|90573.7|90599.5|90574.5|90593.8|90568.8|28
1638443860000|2021-12-02 11:17:40|90599.2|90574.2|90601.1|90576.1|90601.5|90576.5|90598.9|90573.9|34
1638443870000|2021-12-02 11:17:50|90601|90576|90621.7|90596.7|90623.8|90598.8|90600.9|90575.9|43
1638443880000|2021-12-02 11:18:00|90621.6|90596.6|90613.7|90588.7|90622.3|90597.3|90611.9|90586.9|35
1638443890000|2021-12-02 11:18:10|90612.9|90587.9|90616.7|90591.7|90616.7|90591.7|90606.7|90581.7|55
1638443900000|2021-12-02 11:18:20|90616.4|90591.4|90611.4|90586.4|90616.8|90591.8|90611.2|90586.2|41
1638443910000|2021-12-02 11:18:30|90611.7|90586.7|90618.7|90593.7|90620.4|90595.4|90611.4|90586.4|48
1638443920000|2021-12-02 11:18:40|90618.3|90593.3|90617.9|90592.9|90623.1|90598.1|90615|90590|58
1638443930000|2021-12-02 11:18:50|90617.8|90592.8|90626.6|90601.6|90627.5|90602.5|90617.5|90592.5|55
1638443940000|2021-12-02 11:19:00|90626.3|90601.3|90624.1|90599.1|90626.4|90601.4|90623.9|90598.9|31
1638443950000|2021-12-02 11:19:10|90624.2|90599.2|90625|90600|90626.6|90601.6|90622.4|90597.4|33
1638443960000|2021-12-02 11:19:20|90624.8|90599.8|90629.7|90604.7|90629.7|90604.7|90624.3|90599.3|33
1638443970000|2021-12-02 11:19:30|90629.5|90604.5|90638.2|90613.2|90638.2|90613.2|90628.2|90603.2|40
1638443980000|2021-12-02 11:19:40|90637.5|90612.5|90630|90605|90638.8|90613.8|90625.7|90600.7|55
1638443990000|2021-12-02 11:19:50|90629.8|90604.8|90636.2|90611.2|90636.2|90611.2|90626.5|90601.5|54
1638444000000|2021-12-02 11:20:00|90635.3|90610.3|90635.7|90610.7|90638.8|90613.8|90635.3|90610.3|53
1638444010000|2021-12-02 11:20:10|90635.6|90610.6|90629.7|90604.7|90635.6|90610.6|90627.9|90602.9|48
1638444020000|2021-12-02 11:20:20|90630.4|90605.4|90639.8|90614.8|90639.9|90614.9|90628.2|90603.2|41
1638444030000|2021-12-02 11:20:30|90639.9|90614.9|90625.7|90600.7|90639.9|90614.9|90625.7|90600.7|48
1638444040000|2021-12-02 11:20:40|90625.9|90600.9|90625.5|90600.5|90626.8|90601.8|90624.1|90599.1|44
1638444050000|2021-12-02 11:20:50|90625.7|90600.7|90619.5|90594.5|90625.8|90600.8|90618.7|90593.7|46
1638444060000|2021-12-02 11:21:00|90619.6|90594.6|90603.1|90578.1|90620.1|90595.1|90596.9|90561.3|51
1638444070000|2021-12-02 11:21:10|90603.5|90578.5|90606.9|90581.9|90607.7|90582.7|90603.1|90578.1|44
1638444080000|2021-12-02 11:21:20|90605.4|90580.4|90608.9|90583.9|90609.8|90584.8|90604.5|90579.5|39
1638444090000|2021-12-02 11:21:30|90608.7|90583.7|90603|90578|90609.9|90584.9|90602.5|90577.5|48
1638444100000|2021-12-02 11:21:40|90602.6|90577.6|90595.4|90570.4|90604.7|90579.7|90594.8|90569.8|42
1638444110000|2021-12-02 11:21:50|90595.6|90570.6|90580.3|90555.3|90595.8|90570.8|90580.3|90555.3|43
1638444120000|2021-12-02 11:22:00|90582.5|90557.5|90575.3|90550.3|90582.5|90557.5|90568.4|90543.4|64
1638444130000|2021-12-02 11:22:10|90574.9|90549.9|90570.4|90545.4|90574.9|90549.9|90570.4|90545.4|45
1638444140000|2021-12-02 11:22:20|90570.8|90545.8|90575.8|90550.8|90576.6|90551.6|90570.5|90545.5|45
1638444150000|2021-12-02 11:22:30|90576.1|90551.1|90572.1|90547.1|90576.6|90551.6|90570.8|90545.8|47
1638444160000|2021-12-02 11:22:40|90571.9|90546.9|90584.7|90559.7|90585.1|90560.1|90571|90546|48
1638444170000|2021-12-02 11:22:50|90585|90560|90571.2|90546.2|90585|90560|90570.2|90545.2|43
1638444180000|2021-12-02 11:23:00|90571.3|90546.3|90575.1|90550.1|90575.1|90550.1|90570.4|90545.4|38
1638444190000|2021-12-02 11:23:10|90575.2|90550.2|90570.9|90545.9|90575.4|90550.4|90567.7|90542.7|47
1638444200000|2021-12-02 11:23:20|90570.7|90545.7|90569.8|90544.8|90571.5|90546.5|90568.4|90543.4|46
1638444210000|2021-12-02 11:23:30|90568.5|90543.5|90567.3|90542.3|90569.5|90544.5|90564.9|90539.9|49
1638444220000|2021-12-02 11:23:40|90567.2|90542.2|90568.8|90543.8|90569|90544|90562.9|90537.9|54
1638444230000|2021-12-02 11:23:50|90568.7|90543.7|90568.8|90543.8|90569.3|90544.3|90568.1|90543.1|41
1638444240000|2021-12-02 11:24:00|90568.7|90543.7|90578.4|90553.4|90578.4|90553.4|90568.3|90543.3|53
1638444250000|2021-12-02 11:24:10|90578.7|90553.7|90576.2|90551.2|90578.9|90553.9|90571.9|90546.9|46
1638444260000|2021-12-02 11:24:20|90576.9|90551.9|90575.7|90550.7|90577.7|90552.7|90574.1|90549.1|49
1638444270000|2021-12-02 11:24:30|90575.5|90550.5|90576.9|90551.9|90577.8|90552.8|90575.5|90550.5|46
1638444280000|2021-12-02 11:24:40|90577.2|90552.2|90576.7|90551.7|90577.9|90552.9|90576.5|90551.5|30
1638444290000|2021-12-02 11:24:50|90576.8|90551.8|90581.8|90556.8|90582.3|90557.3|90575.9|90550.9|37
1638444300000|2021-12-02 11:25:00|90581.9|90556.9|90582.4|90557.4|90586.1|90561.1|90580.8|90555.8|41
1638444310000|2021-12-02 11:25:10|90582.7|90557.7|90583.5|90558.5|90583.9|90558.9|90582.1|90557.1|41
1638444320000|2021-12-02 11:25:20|90582.6|90557.6|90582.7|90557.7|90583.1|90558.1|90580.4|90555.4|24
1638444330000|2021-12-02 11:25:30|90582.9|90557.9|90580.9|90555.9|90583.1|90558.1|90580.8|90555.8|25
1638444340000|2021-12-02 11:25:40|90580.7|90555.7|90576|90551|90581.1|90556.1|90574.1|90549.1|42
1638444350000|2021-12-02 11:25:50|90575.9|90550.9|90571.4|90546.4|90575.9|90550.9|90571|90546|47
1638444360000|2021-12-02 11:26:00|90571.3|90546.3|90549.8|90524.8|90571.3|90546.3|90549.8|90524.8|56
1638444370000|2021-12-02 11:26:10|90549.7|90524.7|90552|90527|90552.1|90527.1|90549.5|90524.5|26
1638444380000|2021-12-02 11:26:20|90552.4|90527.4|90551.8|90526.8|90553.7|90528.7|90550.7|90525.7|34
1638444390000|2021-12-02 11:26:30|90551.6|90526.6|90554.8|90529.8|90555.3|90530.3|90551.6|90526.6|41
1638444400000|2021-12-02 11:26:40|90555|90530|90559.2|90534.2|90559.8|90534.8|90554.1|90529.1|43
1638444410000|2021-12-02 11:26:50|90559.1|90534.1|90555.2|90530.2|90559.1|90534.1|90555|90530|41
1638444420000|2021-12-02 11:27:00|90554.6|90529.6|90556.5|90531.5|90557|90532|90552.6|90527.6|44
1638444430000|2021-12-02 11:27:10|90557.2|90532.2|90556.4|90531.4|90557.6|90532.6|90554.8|90529.8|47
1638444440000|2021-12-02 11:27:20|90556.5|90531.5|90556.4|90531.4|90556.8|90531.8|90555.1|90530.1|37
1638444450000|2021-12-02 11:27:30|90556.2|90531.2|90556|90531|90556.6|90531.6|90549.7|90524.7|51
1638444460000|2021-12-02 11:27:40|90556.1|90531.1|90546.9|90521.9|90556.9|90531.9|90546.9|90521.9|46
1638444470000|2021-12-02 11:27:50|90547.1|90522.1|90537.9|90512.9|90547.4|90522.4|90533.6|90508.6|48
1638444480000|2021-12-02 11:28:00|90537.5|90512.5|90542.5|90517.5|90542.5|90517.5|90535|90510|38
1638444490000|2021-12-02 11:28:10|90542.2|90517.2|90537.3|90512.3|90543.2|90518.2|90536.8|90511.8|62
1638444500000|2021-12-02 11:28:20|90538.4|90513.4|90536|90511|90539|90514|90536|90511|44
1638444510000|2021-12-02 11:28:30|90536.2|90511.2|90536.1|90511.1|90536.9|90511.9|90536|90511|32
1638444520000|2021-12-02 11:28:40|90537.1|90512.1|90535.9|90510.9|90537.7|90512.7|90535.5|90510.5|41
1638444530000|2021-12-02 11:28:50|90535.8|90510.8|90535.9|90510.9|90536.5|90511.5|90535.2|90510.2|36
1638444540000|2021-12-02 11:29:00|90535.8|90510.8|90544.7|90519.7|90545.7|90520.7|90535.8|90510.8|51
1638444550000|2021-12-02 11:29:10|90544.8|90519.8|90540.6|90515.6|90545.1|90520.1|90540.6|90515.6|36
1638444560000|2021-12-02 11:29:20|90540.5|90515.5|90543|90518|90543.3|90518.3|90539.8|90514.8|30
1638444570000|2021-12-02 11:29:30|90542.5|90517.5|90542|90517|90545.7|90520.7|90541.7|90516.7|49
1638444580000|2021-12-02 11:29:40|90541.8|90516.8|90543.2|90518.2|90543.6|90518.6|90541.8|90516.8|32
1638444590000|2021-12-02 11:29:50|90543.1|90518.1|90542.6|90517.6|90543.1|90518.1|90541.8|90516.8|23
1638444600000|2021-12-02 11:30:00|90542.5|90517.5|90541.3|90516.3|90543.2|90518.2|90540.9|90515.9|32
1638444610000|2021-12-02 11:30:10|90541.7|90516.7|90528.9|90503.9|90541.8|90516.8|90528.9|90503.9|55
1638444620000|2021-12-02 11:30:20|90528.6|90503.6|90525.3|90500.3|90528.7|90503.7|90524.4|90499.4|46
1638444630000|2021-12-02 11:30:30|90524.9|90499.9|90511|90486|90524.9|90499.9|90510.5|90485.5|51
1638444640000|2021-12-02 11:30:40|90511.6|90486.6|90501.6|90476.6|90511.6|90486.6|90501.6|90476.6|64
1638444650000|2021-12-02 11:30:50|90501.2|90476.2|90514.6|90489.6|90519.6|90494.6|90500.2|90475.2|53
1638444660000|2021-12-02 11:31:00|90514.4|90489.4|90512.4|90487.4|90514.7|90489.7|90510.6|90485.6|44
1638444670000|2021-12-02 11:31:10|90512.3|90487.3|90513.3|90488.3|90513.6|90488.6|90512|90487|37
1638444680000|2021-12-02 11:31:20|90513.2|90488.2|90512.5|90487.5|90514.5|90489.5|90509.9|90484.9|36
1638444690000|2021-12-02 11:31:30|90511.3|90486.3|90508.3|90483.3|90512|90487|90507.7|90482.7|50
1638444700000|2021-12-02 11:31:40|90507.9|90482.9|90508.2|90483.2|90508.4|90483.4|90505.8|90480.8|60
1638444710000|2021-12-02 11:31:50|90507.8|90482.8|90506.7|90481.7|90510.6|90485.6|90504.2|90479.2|54
1638444720000|2021-12-02 11:32:00|90507.1|90482.1|90507.7|90482.7|90508.1|90483.1|90507.1|90482.1|31
1638444730000|2021-12-02 11:32:10|90507.9|90482.9|90503.8|90478.8|90508.3|90483.3|90503.4|90478.4|32
1638444740000|2021-12-02 11:32:20|90503.7|90478.7|90507.7|90482.7|90508.6|90483.6|90502.7|90477.7|38
1638444750000|2021-12-02 11:32:30|90507.2|90482.2|90507.8|90482.8|90507.8|90482.8|90505.8|90480.8|37
1638444760000|2021-12-02 11:32:40|90507.6|90482.6|90514.4|90489.4|90515.1|90490.1|90507.4|90482.4|44
1638444770000|2021-12-02 11:32:50|90514.7|90489.7|90515.1|90490.1|90515.6|90490.6|90511.9|90486.9|41
1638444780000|2021-12-02 11:33:00|90515.4|90490.4|90515.7|90490.7|90516.7|90491.7|90514.6|90489.6|29
1638444790000|2021-12-02 11:33:10|90515.8|90490.8|90522.2|90497.2|90522.2|90497.2|90513|90488|34
1638444800000|2021-12-02 11:33:20|90521.9|90496.9|90517.6|90492.6|90521.9|90496.9|90517.3|90492.3|37
1638444810000|2021-12-02 11:33:30|90517.1|90492.1|90519.9|90494.9|90521.1|90496.1|90517.1|90492.1|35
1638444820000|2021-12-02 11:33:40|90519.8|90494.8|90518.7|90493.7|90521|90496|90515.9|90490.9|41
1638444830000|2021-12-02 11:33:50|90519.1|90494.1|90519.4|90494.4|90520.6|90495.6|90512.5|90487.5|52
1638444840000|2021-12-02 11:34:00|90519.2|90494.2|90525.4|90500.4|90527|90502|90517|90492|50
1638444850000|2021-12-02 11:34:10|90525.3|90500.3|90523.3|90498.3|90526.5|90501.5|90523.3|90498.3|40
1638444860000|2021-12-02 11:34:20|90523.4|90498.4|90522.9|90497.9|90528.4|90503.4|90522.9|90497.9|34
1638444870000|2021-12-02 11:34:30|90522.3|90497.3|90521.8|90496.8|90524|90499|90521.4|90496.4|34
1638444880000|2021-12-02 11:34:40|90522.2|90497.2|90521.9|90496.9|90522.2|90497.2|90521.3|90496.3|26
1638444890000|2021-12-02 11:34:50|90522.2|90497.2|90521.6|90496.6|90522.5|90497.5|90520|90495|31
1638444900000|2021-12-02 11:35:00|90521.7|90496.7|90513.8|90488.8|90522|90497|90512.2|90487.2|51
1638444910000|2021-12-02 11:35:10|90514|90489|90509.5|90484.5|90514|90489|90508.7|90483.7|40
1638444920000|2021-12-02 11:35:20|90509.7|90484.7|90509.5|90484.5|90510.7|90485.7|90508.8|90483.8|41
1638444930000|2021-12-02 11:35:30|90509.6|90484.6|90517.4|90492.4|90518.4|90493.4|90508.9|90483.9|46
1638444940000|2021-12-02 11:35:40|90518.4|90493.4|90514.4|90489.4|90518.4|90493.4|90514.2|90489.2|46
1638444950000|2021-12-02 11:35:50|90514.3|90489.3|90509.5|90484.5|90514.9|90489.9|90508.8|90483.8|46
1638444960000|2021-12-02 11:36:00|90509.2|90484.2|90509|90484|90512|90487|90504.3|90479.3|42
1638444970000|2021-12-02 11:36:10|90508.8|90483.8|90499.2|90474.2|90508.8|90483.8|90498.1|90473.1|62
1638444980000|2021-12-02 11:36:20|90498.7|90473.7|90502.2|90477.2|90504.9|90479.9|90498.5|90473.5|47
1638444990000|2021-12-02 11:36:30|90502.3|90477.3|90503.8|90478.8|90503.8|90478.8|90501.5|90476.5|34
1638445000000|2021-12-02 11:36:40|90503.7|90478.7|90503.8|90478.8|90506|90481|90501|90476|48
1638445010000|2021-12-02 11:36:50|90503.6|90478.6|90505.9|90480.9|90505.9|90480.9|90503.2|90478.2|39
1638445020000|2021-12-02 11:37:00|90506.4|90481.4|90513.9|90488.9|90518.1|90493.1|90506|90481|59
1638445030000|2021-12-02 11:37:10|90511.3|90486.3|90513|90488|90523.8|90498.8|90509.2|90484.2|69
1638445040000|2021-12-02 11:37:20|90512.6|90487.6|90501.6|90476.6|90512.6|90487.6|90501.6|90476.6|63
1638445050000|2021-12-02 11:37:30|90501.5|90476.5|90496.3|90471.3|90505.5|90480.5|90495.5|90470.5|59
1638445060000|2021-12-02 11:37:40|90495.2|90470.2|90495.3|90470.3|90497|90472|90495.2|90470.2|37
1638445070000|2021-12-02 11:37:50|90495.9|90470.9|90511.2|90486.2|90511.5|90486.5|90495.5|90470.5|65
1638445080000|2021-12-02 11:38:00|90512.1|90487.1|90500.9|90475.9|90513.5|90488.5|90498.1|90473.1|53
1638445090000|2021-12-02 11:38:10|90501.5|90476.5|90509.4|90484.4|90512.1|90487.1|90499.4|90474.4|44
1638445100000|2021-12-02 11:38:20|90510.3|90485.3|90517.5|90492.5|90518.7|90493.7|90509|90484|46
1638445110000|2021-12-02 11:38:30|90517.3|90492.3|90530.4|90505.4|90531|90506|90515.1|90490.1|54
1638445120000|2021-12-02 11:38:40|90530.6|90505.6|90531.5|90506.5|90537.1|90512.1|90530.5|90505.5|55
1638445130000|2021-12-02 11:38:50|90531|90506|90539|90514|90541.4|90516.4|90531|90506|50
1638445140000|2021-12-02 11:39:00|90539.1|90514.1|90542|90517|90542|90517|90536.9|90511.9|51
1638445150000|2021-12-02 11:39:10|90542.2|90517.2|90534.5|90509.5|90542.2|90517.2|90534.3|90509.3|44
1638445160000|2021-12-02 11:39:20|90534.2|90509.2|90533.6|90508.6|90536.6|90511.6|90532.6|90507.6|43
1638445170000|2021-12-02 11:39:30|90533.5|90508.5|90549.1|90524.1|90549.7|90524.7|90533.5|90508.5|49
1638445180000|2021-12-02 11:39:40|90549.3|90524.3|90546.6|90521.6|90549.9|90524.9|90544.9|90519.9|36
1638445190000|2021-12-02 11:39:50|90546.5|90521.5|90540.3|90515.3|90546.9|90521.9|90538.9|90513.9|33
1638445200000|2021-12-02 11:40:00|90540.1|90515.1|90539.9|90514.9|90540.8|90515.8|90539.5|90514.5|33
1638445210000|2021-12-02 11:40:10|90539.7|90514.7|90540.8|90515.8|90541|90516|90539.7|90514.7|21
1638445220000|2021-12-02 11:40:20|90540.9|90515.9|90537.9|90512.9|90540.9|90515.9|90537.1|90512.1|39
1638445230000|2021-12-02 11:40:30|90538.3|90513.3|90539.6|90514.6|90540.2|90515.2|90536.7|90511.7|40
1638445240000|2021-12-02 11:40:40|90539.7|90514.7|90539.2|90514.2|90540.3|90515.3|90538.5|90513.5|25
1638445250000|2021-12-02 11:40:50|90539.4|90514.4|90541.1|90516.1|90541.5|90516.5|90539.4|90514.4|21
1638445260000|2021-12-02 11:41:00|90541.7|90516.7|90540.2|90515.2|90541.7|90516.7|90540.2|90515.2|19
1638445270000|2021-12-02 11:41:10|90539.9|90514.9|90547.6|90522.6|90547.6|90522.6|90539.9|90514.9|33
1638445280000|2021-12-02 11:41:20|90547.9|90522.9|90549.8|90524.8|90551.2|90526.2|90547.7|90522.7|42
1638445290000|2021-12-02 11:41:30|90548.8|90523.8|90545.1|90520.1|90548.8|90523.8|90543|90518|57
1638445300000|2021-12-02 11:41:40|90546.2|90521.2|90542.8|90517.8|90546.5|90521.5|90540.4|90515.4|45
1638445310000|2021-12-02 11:41:50|90542.7|90517.7|90558.2|90533.2|90558.3|90533.3|90542.7|90517.7|58
1638445320000|2021-12-02 11:42:00|90557.7|90532.7|90552.6|90527.6|90558.2|90533.2|90549.3|90524.3|60
1638445330000|2021-12-02 11:42:10|90552.7|90527.7|90554|90529|90554.1|90529.1|90550.5|90525.5|46
1638445340000|2021-12-02 11:42:20|90553.9|90528.9|90553.9|90528.9|90558.3|90533.3|90550.3|90525.3|58
1638445350000|2021-12-02 11:42:30|90554.5|90529.5|90550.5|90525.5|90554.8|90529.8|90550.1|90525.1|45
1638445360000|2021-12-02 11:42:40|90551|90526|90554.3|90529.3|90555.5|90530.5|90549.6|90524.6|43
1638445370000|2021-12-02 11:42:50|90554|90529|90552.7|90527.7|90556|90531|90551.1|90526.1|37
1638445380000|2021-12-02 11:43:00|90552.9|90527.9|90550.3|90525.3|90553.3|90528.3|90550.2|90525.2|27
1638445390000|2021-12-02 11:43:10|90550.5|90525.5|90542.2|90517.2|90550.5|90525.5|90538.2|90513.2|46
1638445400000|2021-12-02 11:43:20|90542.1|90517.1|90550.1|90525.1|90550.1|90525.1|90542|90517|40
1638445410000|2021-12-02 11:43:30|90549.5|90524.5|90542.8|90517.8|90551.7|90526.7|90542.5|90517.5|47
1638445420000|2021-12-02 11:43:40|90542.5|90517.5|90541.8|90516.8|90542.7|90517.7|90540.5|90515.5|38
1638445430000|2021-12-02 11:43:50|90542.8|90517.8|90537.4|90512.4|90545.4|90520.4|90537|90512|47
1638445440000|2021-12-02 11:44:00|90536.3|90511.3|90542.7|90517.7|90543.6|90518.6|90536.1|90511.1|49
1638445450000|2021-12-02 11:44:10|90543|90518|90543.3|90518.3|90543.8|90518.8|90542.5|90517.5|32
1638445460000|2021-12-02 11:44:20|90543|90518|90540.5|90515.5|90543|90518|90535.1|90510.1|46
1638445470000|2021-12-02 11:44:30|90541|90516|90539.7|90514.7|90541.8|90516.8|90539.5|90514.5|41
1638445480000|2021-12-02 11:44:40|90539.4|90514.4|90544.6|90519.6|90544.9|90519.9|90538.5|90513.5|40
1638445490000|2021-12-02 11:44:50|90544.2|90519.2|90545.9|90520.9|90546.6|90521.6|90544.2|90519.2|38
1638445500000|2021-12-02 11:45:00|90545.8|90520.8|90550.3|90525.3|90550.5|90525.5|90544.8|90519.8|62
1638445510000|2021-12-02 11:45:10|90550.4|90525.4|90546|90521|90550.4|90525.4|90544|90519|53
1638445520000|2021-12-02 11:45:20|90545.2|90520.2|90547|90522|90547.5|90522.5|90545.1|90520.1|40
1638445530000|2021-12-02 11:45:30|90546.9|90521.9|90547.5|90522.5|90548.8|90523.8|90545.9|90520.9|47
1638445540000|2021-12-02 11:45:40|90547.6|90522.6|90548.9|90523.9|90549.9|90524.9|90547|90522|43
1638445550000|2021-12-02 11:45:50|90548.5|90523.5|90548.6|90523.6|90549.5|90524.5|90546.9|90521.9|34
1638445560000|2021-12-02 11:46:00|90548.7|90523.7|90547.7|90522.7|90548.9|90523.9|90547.4|90522.4|26
1638445570000|2021-12-02 11:46:10|90547.6|90522.6|90548.2|90523.2|90548.9|90523.9|90546.6|90521.6|41
1638445580000|2021-12-02 11:46:20|90548.5|90523.5|90548.6|90523.6|90549.7|90524.7|90546.9|90521.9|38
1638445590000|2021-12-02 11:46:30|90549.7|90524.7|90547.2|90522.2|90549.7|90524.7|90546.8|90521.8|40
1638445600000|2021-12-02 11:46:40|90547.3|90522.3|90552|90527|90552.1|90527.1|90546.8|90521.8|39
1638445610000|2021-12-02 11:46:50|90552.5|90527.5|90547.7|90522.7|90554.1|90529.1|90546.8|90521.8|47
1638445620000|2021-12-02 11:47:00|90548.5|90523.5|90549.9|90524.9|90550.6|90525.6|90544.5|90519.5|40
1638445630000|2021-12-02 11:47:10|90550.1|90525.1|90550.1|90525.1|90551.2|90526.2|90547.8|90522.8|40
1638445640000|2021-12-02 11:47:20|90549.8|90524.8|90548.7|90523.7|90549.8|90524.8|90547.8|90522.8|35
1638445650000|2021-12-02 11:47:30|90548.6|90523.6|90546|90521|90548.6|90523.6|90542.7|90517.7|43
1638445660000|2021-12-02 11:47:40|90545.7|90520.7|90543.3|90518.3|90547.2|90522.2|90543|90518|35
1638445670000|2021-12-02 11:47:50|90543.2|90518.2|90545.3|90520.3|90546.3|90521.3|90542.8|90517.8|39
1638445680000|2021-12-02 11:48:00|90545.4|90520.4|90546.4|90521.4|90546.5|90521.5|90545.1|90520.1|18
1638445690000|2021-12-02 11:48:10|90546.6|90521.6|90549.9|90524.9|90550.3|90525.3|90545.6|90520.6|36
1638445700000|2021-12-02 11:48:20|90549.8|90524.8|90548.2|90523.2|90550|90525|90547.4|90522.4|30
1638445710000|2021-12-02 11:48:30|90548.8|90523.8|90552.3|90527.3|90552.3|90527.3|90548.6|90523.6|31
1638445720000|2021-12-02 11:48:40|90552.5|90527.5|90546.7|90521.7|90552.5|90527.5|90545.8|90520.8|49
1638445730000|2021-12-02 11:48:50|90547.2|90522.2|90537.4|90512.4|90547.2|90522.2|90537.4|90512.4|44
1638445740000|2021-12-02 11:49:00|90537.9|90512.9|90544.3|90519.3|90544.9|90519.9|90536.8|90511.8|51
1638445750000|2021-12-02 11:49:10|90544.7|90519.7|90543.9|90518.9|90544.7|90519.7|90543.2|90518.2|20
1638445760000|2021-12-02 11:49:20|90544.5|90519.5|90548.5|90523.5|90548.5|90523.5|90543.3|90518.3|42
1638445770000|2021-12-02 11:49:30|90548.9|90523.9|90557.8|90532.8|90557.9|90532.9|90546.7|90521.7|51
1638445780000|2021-12-02 11:49:40|90557.6|90532.6|90551.8|90526.8|90558|90533|90549.9|90524.9|45
1638445790000|2021-12-02 11:49:50|90551.7|90526.7|90547.2|90522.2|90552.6|90527.6|90545.5|90520.5|43
1638445800000|2021-12-02 11:50:00|90547.1|90522.1|90544.6|90519.6|90547.5|90522.5|90544.4|90519.4|53
1638445810000|2021-12-02 11:50:10|90544.8|90519.8|90543|90518|90545.2|90520.2|90542.7|90517.7|34
1638445820000|2021-12-02 11:50:20|90542.7|90517.7|90547.1|90522.1|90547.1|90522.1|90542.4|90517.4|34
1638445830000|2021-12-02 11:50:30|90547|90522|90544.8|90519.8|90547.5|90522.5|90543.4|90518.4|40
1638445840000|2021-12-02 11:50:40|90544.9|90519.9|90548|90523|90548|90523|90544.8|90519.8|40
1638445850000|2021-12-02 11:50:50|90547.9|90522.9|90547.3|90522.3|90549.7|90524.7|90545.5|90520.5|41
1638445860000|2021-12-02 11:51:00|90547.4|90522.4|90546.1|90521.1|90547.6|90522.6|90542.5|90517.5|43
1638445870000|2021-12-02 11:51:10|90545.6|90520.6|90538.3|90513.3|90545.6|90520.6|90538.3|90513.3|39
1638445880000|2021-12-02 11:51:20|90538.6|90513.6|90548.9|90523.9|90548.9|90523.9|90537.9|90512.9|52
1638445890000|2021-12-02 11:51:30|90550.3|90525.3|90564.5|90539.5|90567.2|90542.2|90547.7|90522.7|44
1638445900000|2021-12-02 11:51:40|90564.6|90539.6|90572.9|90547.9|90575|90550|90564.6|90539.6|47
1638445910000|2021-12-02 11:51:50|90572.8|90547.8|90567.7|90542.7|90572.8|90547.8|90567.7|90542.7|41
1638445920000|2021-12-02 11:52:00|90567.8|90542.8|90569.9|90544.9|90570.5|90545.5|90567.7|90542.7|29
1638445930000|2021-12-02 11:52:10|90570.4|90545.4|90570.2|90545.2|90570.7|90545.7|90568.9|90543.9|21
1638445940000|2021-12-02 11:52:20|90571.1|90546.1|90572.1|90547.1|90573.1|90548.1|90567.3|90542.3|59
1638445950000|2021-12-02 11:52:30|90571.5|90546.5|90571.7|90546.7|90571.8|90546.8|90570.5|90545.5|45
1638445960000|2021-12-02 11:52:40|90571.8|90546.8|90608.7|90583.7|90609.5|90584.5|90571.1|90546.1|56
1638445970000|2021-12-02 11:52:50|90609.1|90584.1|90607.1|90582.1|90611.1|90586.1|90606.3|90581.3|52
1638445980000|2021-12-02 11:53:00|90608.4|90583.4|90607|90582|90609.4|90584.4|90606.5|90581.5|39
1638445990000|2021-12-02 11:53:10|90607.2|90582.2|90610|90585|90610|90585|90607|90582|24
1638446000000|2021-12-02 11:53:20|90609.3|90584.3|90610.9|90585.9|90611.5|90586.5|90605.4|90580.4|58
1638446010000|2021-12-02 11:53:30|90610.6|90585.6|90606.8|90581.8|90611.2|90586.2|90606.3|90581.3|39
1638446020000|2021-12-02 11:53:40|90606.6|90581.6|90611.3|90586.3|90612.5|90587.5|90604.4|90579.4|41
1638446030000|2021-12-02 11:53:50|90611.7|90586.7|90611|90586|90613.5|90588.5|90608.9|90583.9|51
1638446040000|2021-12-02 11:54:00|90611.3|90586.3|90613.2|90588.2|90613.9|90588.9|90611|90586|33
1638446050000|2021-12-02 11:54:10|90613.3|90588.3|90615.8|90590.8|90617.4|90592.4|90613.2|90588.2|42
1638446060000|2021-12-02 11:54:20|90616.2|90591.2|90615.7|90590.7|90616.3|90591.3|90613.8|90588.8|38
1638446070000|2021-12-02 11:54:30|90616.2|90591.2|90618.3|90593.3|90619.6|90594.6|90614|90589|38
1638446080000|2021-12-02 11:54:40|90618.6|90593.6|90611.1|90586.1|90619.2|90594.2|90611.1|90586.1|57
1638446090000|2021-12-02 11:54:50|90611.3|90586.3|90610.5|90585.5|90611.6|90586.6|90609.7|90584.7|43
1638446100000|2021-12-02 11:55:00|90610.3|90585.3|90612.4|90587.4|90612.8|90587.8|90609.6|90584.6|37
1638446110000|2021-12-02 11:55:10|90612.7|90587.7|90612.5|90587.5|90613.9|90588.9|90610.9|90585.9|49
1638446120000|2021-12-02 11:55:20|90610.7|90585.7|90606.1|90581.1|90610.9|90585.9|90605.4|90580.4|53
1638446130000|2021-12-02 11:55:30|90605.9|90580.9|90607.3|90582.3|90607.3|90582.3|90605.5|90580.5|34
1638446140000|2021-12-02 11:55:40|90608.4|90583.4|90606.2|90581.2|90610.5|90585.5|90606.2|90581.2|50
1638446150000|2021-12-02 11:55:50|90606.5|90581.5|90605.5|90580.5|90607.2|90582.2|90603.6|90578.6|39
1638446160000|2021-12-02 11:56:00|90605.9|90580.9|90606.2|90581.2|90606.4|90581.4|90604.7|90579.7|36
1638446170000|2021-12-02 11:56:10|90606.3|90581.3|90609.5|90584.5|90609.7|90584.7|90606.3|90581.3|43
1638446180000|2021-12-02 11:56:20|90609.8|90584.8|90612.1|90587.1|90612.1|90587.1|90608.5|90583.5|25
1638446190000|2021-12-02 11:56:30|90611.3|90586.3|90611.8|90586.8|90612.9|90587.9|90611.1|90586.1|36
1638446200000|2021-12-02 11:56:40|90611.7|90586.7|90611.8|90586.8|90612.2|90587.2|90610.6|90585.6|35
1638446210000|2021-12-02 11:56:50|90612.1|90587.1|90612.6|90587.6|90613.5|90588.5|90611.9|90586.9|33
1638446220000|2021-12-02 11:57:00|90612.4|90587.4|90612.4|90587.4|90612.9|90587.9|90612.1|90587.1|30
1638446230000|2021-12-02 11:57:10|90612.3|90587.3|90614.1|90589.1|90616.1|90591.1|90611.8|90586.8|49
1638446240000|2021-12-02 11:57:20|90613.9|90588.9|90607.3|90582.3|90614.3|90589.3|90607.1|90582.1|53
1638446250000|2021-12-02 11:57:30|90607|90582|90602.8|90577.8|90607|90582|90600.7|90575.7|45
1638446260000|2021-12-02 11:57:40|90602.4|90577.4|90603.6|90578.6|90603.6|90578.6|90602.1|90577.1|29
1638446270000|2021-12-02 11:57:50|90603.5|90578.5|90603.5|90578.5|90604.6|90579.6|90603|90578|40
1638446280000|2021-12-02 11:58:00|90603.3|90578.3|90599.7|90574.7|90603.5|90578.5|90599.2|90574.2|27
1638446290000|2021-12-02 11:58:10|90599.2|90574.2|90589.1|90564.1|90599.7|90574.7|90589.1|90564.1|61
1638446300000|2021-12-02 11:58:20|90588.9|90563.9|90573.8|90548.8|90588.9|90563.9|90571.2|90546.2|50
1638446310000|2021-12-02 11:58:30|90573.4|90548.4|90574.2|90549.2|90575|90550|90573|90548|53
1638446320000|2021-12-02 11:58:40|90574.1|90549.1|90572.1|90547.1|90574.3|90549.3|90571.3|90546.3|50
1638446330000|2021-12-02 11:58:50|90572|90547|90569|90544|90572.6|90547.6|90565.5|90540.5|50
1638446340000|2021-12-02 11:59:00|90569.2|90544.2|90568.8|90543.8|90569.5|90544.5|90566.5|90541.5|45
1638446350000|2021-12-02 11:59:10|90569.1|90544.1|90574.5|90549.5|90575.4|90550.4|90569.1|90544.1|49
1638446360000|2021-12-02 11:59:20|90574.2|90549.2|90574.4|90549.4|90574.9|90549.9|90573.4|90548.4|27
1638446370000|2021-12-02 11:59:30|90574.3|90549.3|90565.9|90540.9|90575.5|90550.5|90564.5|90539.5|45
1638446380000|2021-12-02 11:59:40|90564.9|90539.9|90565.6|90540.6|90566|90541|90564.7|90539.7|24
1638446390000|2021-12-02 11:59:50|90565.5|90540.5|90565.8|90540.8|90566.2|90541.2|90565.1|90540.1|14
1638446400000|2021-12-02 12:00:00|90566.3|90541.3|90576.3|90551.3|90578.3|90553.3|90565.8|90540.8|52
1638446410000|2021-12-02 12:00:10|90576.4|90551.4|90577.9|90552.9|90579.2|90554.2|90575.5|90550.5|51
1638446420000|2021-12-02 12:00:20|90577.8|90552.8|90584.1|90559.1|90585.1|90560.1|90577.7|90552.7|35
1638446430000|2021-12-02 12:00:30|90584|90559|90584.3|90559.3|90585.8|90560.8|90583.8|90558.8|32
1638446440000|2021-12-02 12:00:40|90587.7|90562.7|90592.8|90567.8|90595.4|90570.4|90584.2|90559.2|48
1638446450000|2021-12-02 12:00:50|90592.2|90567.2|90590.1|90565.1|90592.2|90567.2|90588.9|90563.9|53
1638446460000|2021-12-02 12:01:00|90589.8|90564.8|90582.8|90557.8|90589.8|90564.8|90582.6|90557.6|43
1638446470000|2021-12-02 12:01:10|90581.8|90556.8|90579.9|90554.9|90582.2|90557.2|90578.5|90553.5|52
1638446480000|2021-12-02 12:01:20|90580.3|90555.3|90578.5|90553.5|90581.1|90556.1|90578.4|90553.4|43
1638446490000|2021-12-02 12:01:30|90578|90553|90576.6|90551.6|90579.9|90554.9|90575.9|90550.9|48
1638446500000|2021-12-02 12:01:40|90575.5|90550.5|90576.7|90551.7|90577.7|90552.7|90575.5|90550.5|39
1638446510000|2021-12-02 12:01:50|90576.8|90551.8|90577.8|90552.8|90578|90553|90576.6|90551.6|25
1638446520000|2021-12-02 12:02:00|90577.7|90552.7|90574.9|90549.9|90577.8|90552.8|90574|90549|51
1638446530000|2021-12-02 12:02:10|90575.1|90550.1|90562.6|90537.6|90575.1|90550.1|90562.6|90537.6|49
1638446540000|2021-12-02 12:02:20|90562.7|90537.7|90548.2|90523.2|90563.4|90538.4|90547.9|90522.9|52
1638446550000|2021-12-02 12:02:30|90548.1|90523.1|90542.4|90517.4|90548.1|90523.1|90541.9|90516.9|50
1638446560000|2021-12-02 12:02:40|90542.5|90517.5|90544.7|90519.7|90545.5|90520.5|90541.3|90516.3|46
1638446570000|2021-12-02 12:02:50|90544.3|90519.3|90541.6|90516.6|90545.7|90520.7|90539.9|90514.9|45
1638446580000|2021-12-02 12:03:00|90541.7|90516.7|90541.1|90516.1|90543|90518|90540.2|90515.2|42
1638446590000|2021-12-02 12:03:10|90541.4|90516.4|90538.5|90513.5|90541.4|90516.4|90538|90513|38
1638446600000|2021-12-02 12:03:20|90539|90514|90546.9|90521.9|90547.3|90522.3|90538.9|90513.9|44
1638446610000|2021-12-02 12:03:30|90546.7|90521.7|90547.7|90522.7|90547.7|90522.7|90546.6|90521.6|24
1638446620000|2021-12-02 12:03:40|90547.8|90522.8|90546|90521|90547.8|90522.8|90543.3|90518.3|36
1638446630000|2021-12-02 12:03:50|90546.1|90521.1|90578.1|90553.1|90578.4|90553.4|90546.1|90521.1|51
1638446640000|2021-12-02 12:04:00|90578.2|90553.2|90585.4|90560.4|90588.2|90563.2|90575.2|90550.2|51
1638446650000|2021-12-02 12:04:10|90585.5|90560.5|90586.1|90561.1|90587.1|90562.1|90583.4|90558.4|56
1638446660000|2021-12-02 12:04:20|90586.4|90561.4|90586.2|90561.2|90586.6|90561.6|90585.3|90560.3|33
1638446670000|2021-12-02 12:04:30|90586|90561|90587.5|90562.5|90589.1|90564.1|90585.8|90560.8|49
1638446680000|2021-12-02 12:04:40|90588.4|90563.4|90589.5|90564.5|90589.6|90564.6|90587.5|90562.5|26
1638446690000|2021-12-02 12:04:50|90589.6|90564.6|90595.3|90570.3|90596.5|90571.5|90588.1|90563.1|42
1638446700000|2021-12-02 12:05:00|90595.4|90570.4|90594.8|90569.8|90595.5|90570.5|90593.5|90568.5|37
1638446710000|2021-12-02 12:05:10|90595|90570|90587|90562|90595|90570|90585.9|90560.9|49
1638446720000|2021-12-02 12:05:20|90587.7|90562.7|90591.5|90566.5|90592|90567|90586.7|90561.7|44
1638446730000|2021-12-02 12:05:30|90591.1|90566.1|90592.7|90567.7|90597.5|90572.5|90591.1|90566.1|49
1638446740000|2021-12-02 12:05:40|90591.7|90566.7|90592.4|90567.4|90593.9|90568.9|90589|90564|48
1638446750000|2021-12-02 12:05:50|90593.9|90568.9|90593.7|90568.7|90598.3|90573.3|90593.7|90568.7|46
1638446760000|2021-12-02 12:06:00|90594.4|90569.4|90590.7|90565.7|90595.1|90570.1|90589.9|90564.9|43
1638446770000|2021-12-02 12:06:10|90590.3|90565.3|90605.5|90580.5|90606.5|90581.5|90589.8|90564.8|58
1638446780000|2021-12-02 12:06:20|90603.8|90578.8|90598.6|90573.6|90604.4|90579.4|90595.7|90570.7|50
1638446790000|2021-12-02 12:06:30|90599.1|90574.1|90600.2|90575.2|90602.7|90577.7|90599|90574|36
1638446800000|2021-12-02 12:06:40|90600.3|90575.3|90601|90576|90601.6|90576.6|90599.9|90574.9|30
1638446810000|2021-12-02 12:06:50|90601.3|90576.3|90604.1|90579.1|90604.2|90579.2|90601.3|90576.3|27
1638446820000|2021-12-02 12:07:00|90604|90579|90596.4|90571.4|90604|90579|90595.1|90570.1|40
1638446830000|2021-12-02 12:07:10|90597.2|90572.2|90596.8|90571.8|90597.3|90572.3|90593.6|90568.6|41
1638446840000|2021-12-02 12:07:20|90596.9|90571.9|90604.1|90579.1|90604.1|90579.1|90596.6|90571.6|44
1638446850000|2021-12-02 12:07:30|90603.9|90578.9|90610.1|90585.1|90611.1|90586.1|90603.4|90578.4|43
1638446860000|2021-12-02 12:07:40|90610.8|90585.8|90617.8|90592.8|90617.8|90592.8|90609.4|90584.4|40
1638446870000|2021-12-02 12:07:50|90617.6|90592.6|90614.8|90589.8|90617.6|90592.6|90614.5|90589.5|32
1638446880000|2021-12-02 12:08:00|90614.6|90589.6|90614.1|90589.1|90616.1|90591.1|90613.5|90588.5|43
1638446890000|2021-12-02 12:08:10|90614.3|90589.3|90614.7|90589.7|90616.2|90591.2|90613.8|90588.8|52
1638446900000|2021-12-02 12:08:20|90615.2|90590.2|90614.5|90589.5|90615.3|90590.3|90610.5|90585.5|44
1638446910000|2021-12-02 12:08:30|90613.4|90588.4|90616.2|90591.2|90617.1|90592.1|90612.9|90587.9|45
1638446920000|2021-12-02 12:08:40|90616.5|90591.5|90617.8|90592.8|90619.9|90594.9|90614.5|90589.5|49
1638446930000|2021-12-02 12:08:50|90619.1|90594.1|90617.4|90592.4|90621.8|90596.8|90617.3|90592.3|48
1638446940000|2021-12-02 12:09:00|90617.5|90592.5|90612|90587|90624.4|90599.4|90612|90587|61
1638446950000|2021-12-02 12:09:10|90613.1|90588.1|90611.6|90586.6|90615.6|90590.6|90604.1|90579.1|73
1638446960000|2021-12-02 12:09:20|90610.7|90585.7|90608.8|90583.8|90612.6|90587.6|90604.1|90579.1|57
1638446970000|2021-12-02 12:09:30|90608.7|90583.7|90602.3|90577.3|90609.5|90584.5|90601.8|90576.8|42
1638446980000|2021-12-02 12:09:40|90602.2|90577.2|90604.5|90579.5|90605.4|90580.4|90602.2|90577.2|35
1638446990000|2021-12-02 12:09:50|90604.6|90579.6|90605.9|90580.9|90606.1|90581.1|90604.3|90579.3|31
1638447000000|2021-12-02 12:10:00|90605.7|90580.7|90604.9|90579.9|90609.3|90584.3|90604.6|90579.6|46
1638447010000|2021-12-02 12:10:10|90605.9|90580.9|90611.7|90586.7|90612.9|90587.9|90600.2|90575.2|62
1638447020000|2021-12-02 12:10:20|90612.4|90587.4|90613.3|90588.3|90616.1|90591.1|90609.4|90584.4|61
1638447030000|2021-12-02 12:10:30|90613.4|90588.4|90629.1|90604.1|90630.7|90605.7|90610.9|90585.9|51
1638447040000|2021-12-02 12:10:40|90628.9|90603.9|90628|90603|90629.7|90604.7|90627.6|90602.6|41
1638447050000|2021-12-02 12:10:50|90627.7|90602.7|90626.7|90601.7|90629|90604|90626.2|90601.2|50
1638447060000|2021-12-02 12:11:00|90626.8|90601.8|90622|90597|90627.4|90602.4|90622|90597|48
1638447070000|2021-12-02 12:11:10|90623.2|90598.2|90626.8|90601.8|90626.8|90601.8|90621.1|90596.1|54
1638447080000|2021-12-02 12:11:20|90623.5|90598.5|90629.6|90604.6|90629.8|90604.8|90623.3|90598.3|53
1638447090000|2021-12-02 12:11:30|90629|90604|90628.9|90603.9|90632.4|90607.4|90628.4|90603.4|45
1638447100000|2021-12-02 12:11:40|90629.2|90604.2|90628.4|90603.4|90629.6|90604.6|90626.4|90601.4|51
1638447110000|2021-12-02 12:11:50|90628.1|90603.1|90633.4|90608.4|90634.4|90609.4|90625.2|90600.2|47
1638447120000|2021-12-02 12:12:00|90633.7|90608.7|90636.1|90611.1|90636.9|90611.9|90632.3|90607.3|51
1638447130000|2021-12-02 12:12:10|90635.7|90610.7|90629|90604|90635.9|90610.9|90627.6|90602.6|52
1638447140000|2021-12-02 12:12:20|90629.5|90604.5|90632.1|90607.1|90635.2|90610.2|90629.5|90604.5|56
1638447150000|2021-12-02 12:12:30|90632.5|90607.5|90626.5|90601.5|90633.4|90608.4|90626.5|90601.5|48
1638447160000|2021-12-02 12:12:40|90625.9|90600.9|90611.7|90586.7|90626.3|90601.3|90610.9|90585.9|56
1638447170000|2021-12-02 12:12:50|90611.6|90586.6|90600.4|90575.4|90611.6|90586.6|90598.2|90573.2|52
1638447180000|2021-12-02 12:13:00|90600.6|90575.6|90605.7|90580.7|90606|90581|90600.4|90575.4|42
1638447190000|2021-12-02 12:13:10|90605.8|90580.8|90605.1|90580.1|90605.8|90580.8|90604|90579|38
1638447200000|2021-12-02 12:13:20|90605|90580|90620.9|90595.9|90621|90596|90604.7|90579.7|46
1638447210000|2021-12-02 12:13:30|90620.7|90595.7|90615.4|90590.4|90620.7|90595.7|90613.7|90588.7|45
1638447220000|2021-12-02 12:13:40|90615.3|90590.3|90615.1|90590.1|90615.3|90590.3|90612.3|90587.3|35
1638447230000|2021-12-02 12:13:50|90615.3|90590.3|90612.1|90587.1|90615.3|90590.3|90611.8|90586.8|36
1638447240000|2021-12-02 12:14:00|90613.6|90588.6|90613.5|90588.5|90616.3|90591.3|90610.4|90585.4|53
1638447250000|2021-12-02 12:14:10|90614.3|90589.3|90616|90591|90616.2|90591.2|90613.3|90588.3|48
1638447260000|2021-12-02 12:14:20|90616.2|90591.2|90617.7|90592.7|90618.7|90593.7|90615.8|90590.8|38
1638447270000|2021-12-02 12:14:30|90617.6|90592.6|90643.1|90618.1|90643.1|90618.1|90617.3|90592.3|62
1638447280000|2021-12-02 12:14:40|90642.3|90617.3|90645.8|90620.8|90645.8|90620.8|90642|90617|50
1638447290000|2021-12-02 12:14:50|90646.4|90621.4|90652.1|90627.1|90654.4|90629.4|90646.4|90621.4|56
1638447300000|2021-12-02 12:15:00|90652|90627|90644.6|90619.6|90652.8|90627.8|90643.9|90618.9|50
1638447310000|2021-12-02 12:15:10|90644.9|90619.9|90647.3|90622.3|90647.4|90622.4|90644.3|90619.3|57
1638447320000|2021-12-02 12:15:20|90647.2|90622.2|90649.2|90624.2|90650|90625|90645.7|90620.7|54
1638447330000|2021-12-02 12:15:30|90649|90624|90649.7|90624.7|90650.4|90625.4|90648.8|90623.8|50
1638447340000|2021-12-02 12:15:40|90649.3|90624.3|90649.9|90624.9|90650.5|90625.5|90648.8|90623.8|50
1638447350000|2021-12-02 12:15:50|90650.2|90625.2|90650.6|90625.6|90651.9|90626.9|90648.4|90623.4|42
1638447360000|2021-12-02 12:16:00|90651.1|90626.1|90657.5|90632.5|90657.9|90632.9|90649.8|90624.8|55
1638447370000|2021-12-02 12:16:10|90656.9|90631.9|90641.9|90616.9|90656.9|90631.9|90641.9|90616.9|53
1638447380000|2021-12-02 12:16:20|90641.8|90616.8|90642.3|90617.3|90646|90621|90641.8|90616.8|47
1638447390000|2021-12-02 12:16:30|90641.8|90616.8|90645.2|90620.2|90645.4|90620.4|90641.6|90616.6|56
1638447400000|2021-12-02 12:16:40|90644.9|90619.9|90649.2|90624.2|90649.7|90624.7|90644.9|90619.9|47
1638447410000|2021-12-02 12:16:50|90648.4|90623.4|90648|90623|90648.4|90623.4|90645.3|90620.3|33
1638447420000|2021-12-02 12:17:00|90647.7|90622.7|90642.4|90617.4|90648.3|90623.3|90642.4|90617.4|54
1638447430000|2021-12-02 12:17:10|90642.6|90617.6|90628.7|90603.7|90642.6|90617.6|90628.7|90603.7|59
1638447440000|2021-12-02 12:17:20|90628.3|90603.3|90627.5|90602.5|90629.2|90604.2|90626.8|90601.8|43
1638447450000|2021-12-02 12:17:30|90627.6|90602.6|90626|90601|90628.9|90603.9|90625.7|90600.7|34
1638447460000|2021-12-02 12:17:40|90625.8|90600.8|90621.3|90596.3|90626.1|90601.1|90619.3|90594.3|40
1638447470000|2021-12-02 12:17:50|90621.2|90596.2|90622.1|90597.1|90626.8|90601.8|90621.2|90596.2|53
1638447480000|2021-12-02 12:18:00|90622|90597|90621.5|90596.5|90622.4|90597.4|90617.3|90592.3|59
1638447490000|2021-12-02 12:18:10|90621.4|90596.4|90621.1|90596.1|90622.2|90597.2|90620.7|90595.7|34
1638447500000|2021-12-02 12:18:20|90621|90596|90618.4|90593.4|90622.6|90597.6|90617.7|90592.7|42
1638447510000|2021-12-02 12:18:30|90618.6|90593.6|90620.2|90595.2|90620.3|90595.3|90617.5|90592.5|27
1638447520000|2021-12-02 12:18:40|90620.3|90595.3|90616.5|90591.5|90620.3|90595.3|90615.9|90590.9|34
1638447530000|2021-12-02 12:18:50|90616.4|90591.4|90617.3|90592.3|90617.7|90592.7|90615.7|90590.7|25
1638447540000|2021-12-02 12:19:00|90617.2|90592.2|90608.4|90583.4|90617.4|90592.4|90607.9|90582.9|49
1638447550000|2021-12-02 12:19:10|90608.3|90583.3|90591.5|90566.5|90611.5|90586.5|90589.6|90564.6|61
1638447560000|2021-12-02 12:19:20|90591.7|90566.7|90590.8|90565.8|90592.7|90567.7|90590|90565|48
1638447570000|2021-12-02 12:19:30|90590.4|90565.4|90593.9|90568.9|90595.7|90570.7|90589|90564|51
1638447580000|2021-12-02 12:19:40|90593.1|90568.1|90597.4|90572.4|90597.4|90572.4|90592.5|90567.5|47
1638447590000|2021-12-02 12:19:50|90597.3|90572.3|90609.4|90584.4|90612|90587|90595.5|90570.5|54
1638447600000|2021-12-02 12:20:00|90608.9|90583.9|90608.5|90583.5|90611.2|90586.2|90607.8|90582.8|50
1638447610000|2021-12-02 12:20:10|90608.4|90583.4|90596.9|90571.9|90608.8|90583.8|90596.6|90571.6|59
1638447620000|2021-12-02 12:20:20|90596.1|90571.1|90597.6|90572.6|90598.7|90573.7|90595.9|90570.9|53
1638447630000|2021-12-02 12:20:30|90597.7|90572.7|90589.5|90564.5|90597.9|90572.9|90588.5|90563.5|45
1638447640000|2021-12-02 12:20:40|90589.3|90564.3|90591|90566|90592.1|90567.1|90589.3|90564.3|39
1638447650000|2021-12-02 12:20:50|90590.8|90565.8|90596.7|90571.7|90597.1|90572.1|90590.7|90565.7|39
1638447660000|2021-12-02 12:21:00|90596.9|90571.9|90597|90572|90598.2|90573.2|90592.5|90567.5|56
1638447670000|2021-12-02 12:21:10|90597.2|90572.2|90596.1|90571.1|90600.8|90575.8|90595.3|90570.3|45
1638447680000|2021-12-02 12:21:20|90596.7|90571.7|90594.6|90569.6|90597|90572|90594.6|90569.6|31
1638447690000|2021-12-02 12:21:30|90595|90570|90589.4|90564.4|90595|90570|90588.6|90563.6|50
1638447700000|2021-12-02 12:21:40|90588.6|90563.6|90587.6|90562.6|90591.7|90566.7|90586.6|90561.6|54
1638447710000|2021-12-02 12:21:50|90587.3|90562.3|90584|90559|90588|90563|90582.4|90557.4|49
1638447720000|2021-12-02 12:22:00|90584.2|90559.2|90589.9|90564.9|90594.8|90569.8|90584.2|90559.2|43
1638447730000|2021-12-02 12:22:10|90590.1|90565.1|90587.7|90562.7|90590.1|90565.1|90587.7|90562.7|25
1638447740000|2021-12-02 12:22:20|90586.5|90561.5|90586.1|90561.1|90586.5|90561.5|90584.5|90559.5|38
1638447750000|2021-12-02 12:22:30|90584.8|90559.8|90584.5|90559.5|90585.2|90560.2|90582.6|90557.6|35
1638447760000|2021-12-02 12:22:40|90585.5|90560.5|90587.3|90562.3|90587.8|90562.8|90584|90559|47
1638447770000|2021-12-02 12:22:50|90587.2|90562.2|90586.6|90561.6|90587.9|90562.9|90585|90560|37
1638447780000|2021-12-02 12:23:00|90586.7|90561.7|90587.3|90562.3|90588.6|90563.6|90586.5|90561.5|35
1638447790000|2021-12-02 12:23:10|90586.9|90561.9|90586.4|90561.4|90587.2|90562.2|90585.9|90560.9|34
1638447800000|2021-12-02 12:23:20|90586.5|90561.5|90584|90559|90587.7|90562.7|90582.4|90557.4|39
1638447810000|2021-12-02 12:23:30|90583.7|90558.7|90581.9|90556.9|90585.2|90560.2|90580.8|90555.8|49
1638447820000|2021-12-02 12:23:40|90582|90557|90583.1|90558.1|90583.2|90558.2|90582|90557|30
1638447830000|2021-12-02 12:23:50|90582.9|90557.9|90586.3|90561.3|90586.7|90561.7|90582.2|90557.2|38
1638447840000|2021-12-02 12:24:00|90585.9|90560.9|90586.8|90561.8|90588|90563|90585.7|90560.7|39
1638447850000|2021-12-02 12:24:10|90587|90562|90585.6|90560.6|90587.4|90562.4|90584.9|90559.9|36
1638447860000|2021-12-02 12:24:20|90585.4|90560.4|90585.7|90560.7|90586.1|90561.1|90583.8|90558.8|35
1638447870000|2021-12-02 12:24:30|90586|90561|90586.1|90561.1|90586.5|90561.5|90584.8|90559.8|35
1638447880000|2021-12-02 12:24:40|90585.8|90560.8|90586.1|90561.1|90586.6|90561.6|90585.4|90560.4|29
1638447890000|2021-12-02 12:24:50|90585.9|90560.9|90582.7|90557.7|90586.3|90561.3|90581.9|90556.9|46
1638447900000|2021-12-02 12:25:00|90583|90558|90583|90558|90583.7|90558.7|90581.7|90556.7|35
1638447910000|2021-12-02 12:25:10|90582.9|90557.9|90584.5|90559.5|90586.1|90561.1|90582.6|90557.6|31
1638447920000|2021-12-02 12:25:20|90584.9|90559.9|90586.3|90561.3|90586.6|90561.6|90584.9|90559.9|40
1638447930000|2021-12-02 12:25:30|90586.2|90561.2|90588.5|90563.5|90595.2|90570.2|90586.2|90561.2|69
1638447940000|2021-12-02 12:25:40|90588.7|90563.7|90585.8|90560.8|90591.3|90566.3|90585.8|90560.8|54
1638447950000|2021-12-02 12:25:50|90586.1|90561.1|90585.2|90560.2|90590.8|90565.8|90585.2|90560.2|41
1638447960000|2021-12-02 12:26:00|90586.4|90561.4|90585.9|90560.9|90587.6|90562.6|90583.2|90558.2|62
1638447970000|2021-12-02 12:26:10|90585.7|90560.7|90593.1|90568.1|90594.5|90569.5|90584.2|90559.2|54
1638447980000|2021-12-02 12:26:20|90592.5|90567.5|90589.9|90564.9|90594.3|90569.3|90589.9|90564.9|46
1638447990000|2021-12-02 12:26:30|90589.8|90564.8|90588.8|90563.8|90590.7|90565.7|90588|90563|38
1638448000000|2021-12-02 12:26:40|90588.3|90563.3|90594.9|90569.9|90594.9|90569.9|90585.7|90560.7|49
1638448010000|2021-12-02 12:26:50|90593.8|90568.8|90598.6|90573.6|90599.3|90574.3|90593.8|90568.8|41
1638448020000|2021-12-02 12:27:00|90598.4|90573.4|90596.4|90571.4|90598.6|90573.6|90596.3|90571.3|35
1638448030000|2021-12-02 12:27:10|90595.2|90570.2|90594.8|90569.8|90595.7|90570.7|90592.8|90567.8|39
1638448040000|2021-12-02 12:27:20|90594.3|90569.3|90599.3|90574.3|90601.1|90576.1|90594.2|90569.2|36
1638448050000|2021-12-02 12:27:30|90599.1|90574.1|90596.1|90571.1|90600|90575|90595.2|90570.2|51
1638448060000|2021-12-02 12:27:40|90596.6|90571.6|90598.7|90573.7|90600.6|90575.6|90596.5|90571.5|39
1638448070000|2021-12-02 12:27:50|90598.8|90573.8|90603.2|90578.2|90603.4|90578.4|90598.4|90573.4|32
1638448080000|2021-12-02 12:28:00|90602.9|90577.9|90604.6|90579.6|90605|90580|90602.6|90577.6|37
1638448090000|2021-12-02 12:28:10|90604.4|90579.4|90605|90580|90608.3|90583.3|90603.2|90578.2|36
1638448100000|2021-12-02 12:28:20|90605.5|90580.5|90596.4|90571.4|90605.7|90580.7|90596.3|90571.3|45
1638448110000|2021-12-02 12:28:30|90596.1|90571.1|90596.2|90571.2|90596.3|90571.3|90594.8|90569.8|35
1638448120000|2021-12-02 12:28:40|90596|90571|90594.4|90569.4|90596.7|90571.7|90594.4|90569.4|34
1638448130000|2021-12-02 12:28:50|90594.6|90569.6|90592.9|90567.9|90596.9|90571.9|90592.9|90567.9|34
1638448140000|2021-12-02 12:29:00|90592.8|90567.8|90596.7|90571.7|90597.6|90572.6|90592.8|90567.8|46
1638448150000|2021-12-02 12:29:10|90597.1|90572.1|90608.1|90583.1|90608.1|90583.1|90595.3|90570.3|41
1638448160000|2021-12-02 12:29:20|90608|90583|90603.6|90578.6|90608.7|90583.7|90602.9|90577.9|45
1638448170000|2021-12-02 12:29:30|90603.3|90578.3|90594.9|90569.9|90603.9|90578.9|90593.2|90568.2|54
1638448180000|2021-12-02 12:29:40|90595|90570|90594.4|90569.4|90595|90570|90593.3|90568.3|40
1638448190000|2021-12-02 12:29:50|90594|90569|90594.8|90569.8|90595.1|90570.1|90593.7|90568.7|24
1638448200000|2021-12-02 12:30:00|90594.9|90569.9|90599.8|90574.8|90603.2|90578.2|90594.9|90569.9|54
1638448210000|2021-12-02 12:30:10|90599.3|90574.3|90631.3|90606.3|90631.6|90606.6|90598.8|90573.8|63
1638448220000|2021-12-02 12:30:20|90630.8|90605.8|90633.9|90608.9|90633.9|90608.9|90629.9|90604.9|61
1638448230000|2021-12-02 12:30:30|90633.2|90608.2|90637.6|90612.6|90644.2|90619.2|90632.9|90607.9|59
1638448240000|2021-12-02 12:30:40|90637.7|90612.7|90634.1|90609.1|90639.6|90614.6|90633.2|90608.2|54
1638448250000|2021-12-02 12:30:50|90633.7|90608.7|90641.6|90616.6|90641.6|90616.6|90629.8|90604.8|49
1638448260000|2021-12-02 12:31:00|90641.4|90616.4|90661.6|90636.6|90664.8|90639.8|90641.3|90616.3|68
1638448270000|2021-12-02 12:31:10|90661.5|90636.5|90651.2|90626.2|90661.5|90636.5|90651.1|90626.1|60
1638448280000|2021-12-02 12:31:20|90650.8|90625.8|90642.8|90617.8|90651.2|90626.2|90642.8|90617.8|52
1638448290000|2021-12-02 12:31:30|90642.5|90617.5|90636|90611|90642.5|90617.5|90633.8|90608.8|60
1638448300000|2021-12-02 12:31:40|90635.8|90610.8|90627|90602|90636.3|90611.3|90622.6|90597.6|64
1638448310000|2021-12-02 12:31:50|90626.6|90601.6|90624.2|90599.2|90627.6|90602.6|90624.1|90599.1|47
1638448320000|2021-12-02 12:32:00|90624.7|90599.7|90626.3|90601.3|90632.9|90607.9|90624.7|90599.7|64
1638448330000|2021-12-02 12:32:10|90625.7|90600.7|90628.7|90603.7|90628.7|90603.7|90625.5|90600.5|37
1638448340000|2021-12-02 12:32:20|90628.8|90603.8|90638.5|90613.5|90638.6|90613.6|90628.7|90603.7|53
1638448350000|2021-12-02 12:32:30|90637.9|90612.9|90641.1|90616.1|90641.3|90616.3|90636.2|90611.2|53
1638448360000|2021-12-02 12:32:40|90640.9|90615.9|90637.2|90612.2|90642.4|90617.4|90637|90612|48
1638448370000|2021-12-02 12:32:50|90636.7|90611.7|90650|90625|90652.3|90627.3|90636|90611|65
1638448380000|2021-12-02 12:33:00|90650.2|90625.2|90646.2|90621.2|90652.4|90627.4|90646.2|90621.2|47
1638448390000|2021-12-02 12:33:10|90645.9|90620.9|90648|90623|90649.5|90624.5|90645.5|90620.5|47
1638448400000|2021-12-02 12:33:20|90648.2|90623.2|90663.6|90638.6|90666.8|90641.8|90646.8|90621.8|52
1638448410000|2021-12-02 12:33:30|90662.7|90637.7|90661.9|90636.9|90663|90638|90660.1|90635.1|55
1638448420000|2021-12-02 12:33:40|90661.1|90636.1|90659.6|90634.6|90662.5|90637.5|90658.4|90633.4|55
1638448430000|2021-12-02 12:33:50|90659.4|90634.4|90660.8|90635.8|90663.7|90638.7|90658.9|90633.9|48
1638448440000|2021-12-02 12:34:00|90660.5|90635.5|90689.8|90664.8|90689.8|90664.8|90657.3|90632.3|65
1638448450000|2021-12-02 12:34:10|90689.5|90664.5|90684.3|90659.3|90698|90673|90683.5|90658.5|58
1638448460000|2021-12-02 12:34:20|90684.2|90659.2|90685.1|90660.1|90685.4|90660.4|90684|90659|44
1638448470000|2021-12-02 12:34:30|90684.6|90659.6|90681.6|90656.6|90685.3|90660.3|90681|90656|50
1638448480000|2021-12-02 12:34:40|90682|90657|90678.8|90653.8|90682.5|90657.5|90678.6|90653.6|45
1638448490000|2021-12-02 12:34:50|90679.7|90654.7|90680.9|90655.9|90681.2|90656.2|90679|90654|44
1638448500000|2021-12-02 12:35:00|90680.6|90655.6|90677.8|90652.8|90682.6|90657.6|90676.2|90651.2|52
1638448510000|2021-12-02 12:35:10|90677.7|90652.7|90676.6|90651.6|90678.6|90653.6|90676.1|90651.1|45
1638448520000|2021-12-02 12:35:20|90676.3|90651.3|90672.5|90647.5|90676.8|90651.8|90671.3|90646.3|40
1638448530000|2021-12-02 12:35:30|90670.6|90645.6|90672.6|90647.6|90673.5|90648.5|90670.6|90645.6|40
1638448540000|2021-12-02 12:35:40|90672.3|90647.3|90676.3|90651.3|90676.3|90651.3|90672.3|90647.3|32
1638448550000|2021-12-02 12:35:50|90676.7|90651.7|90678.3|90653.3|90681.9|90656.9|90676.5|90651.5|51
1638448560000|2021-12-02 12:36:00|90677.8|90652.8|90675.1|90650.1|90678|90653|90672.1|90647.1|50
1638448570000|2021-12-02 12:36:10|90674.9|90649.9|90679.3|90654.3|90679.4|90654.4|90674.2|90649.2|42
1638448580000|2021-12-02 12:36:20|90679.6|90654.6|90677|90652|90682.4|90657.4|90676.8|90651.8|44
1638448590000|2021-12-02 12:36:30|90677.1|90652.1|90669.7|90644.7|90677.9|90652.9|90669.6|90644.6|46
1638448600000|2021-12-02 12:36:40|90669.5|90644.5|90668.5|90643.5|90670.7|90645.7|90668|90643|37
1638448610000|2021-12-02 12:36:50|90668.4|90643.4|90657.8|90632.8|90670.5|90645.5|90656.7|90631.7|52
1638448620000|2021-12-02 12:37:00|90657.7|90632.7|90658.6|90633.6|90659.3|90634.3|90656|90631|43
1638448630000|2021-12-02 12:37:10|90658.4|90633.4|90653|90628|90659.2|90634.2|90651.7|90626.7|50
1638448640000|2021-12-02 12:37:20|90653.3|90628.3|90659.1|90634.1|90659.1|90634.1|90653.3|90628.3|52
1638448650000|2021-12-02 12:37:30|90658.9|90633.9|90661.4|90636.4|90662.2|90637.2|90656.1|90631.1|56
1638448660000|2021-12-02 12:37:40|90661.8|90636.8|90656.8|90631.8|90661.8|90636.8|90656.5|90631.5|46
1638448670000|2021-12-02 12:37:50|90656.4|90631.4|90650.5|90625.5|90657|90632|90650.5|90625.5|42
1638448680000|2021-12-02 12:38:00|90650.6|90625.6|90641.4|90616.4|90653.7|90628.7|90641.4|90616.4|60
1638448690000|2021-12-02 12:38:10|90641.2|90616.2|90647.9|90622.9|90648|90623|90639.7|90614.7|51
1638448700000|2021-12-02 12:38:20|90647.6|90622.6|90647.8|90622.8|90649.9|90624.9|90647.4|90622.4|34
1638448710000|2021-12-02 12:38:30|90647.7|90622.7|90651.9|90626.9|90655.2|90630.2|90645.1|90620.1|41
1638448720000|2021-12-02 12:38:40|90651.7|90626.7|90652.8|90627.8|90653.9|90628.9|90648.7|90623.7|47
1638448730000|2021-12-02 12:38:50|90652.4|90627.4|90651.1|90626.1|90653.5|90628.5|90649.4|90624.4|39
1638448740000|2021-12-02 12:39:00|90650.8|90625.8|90649.1|90624.1|90653.4|90628.4|90645.4|90620.4|68
1638448750000|2021-12-02 12:39:10|90648.5|90623.5|90649.3|90624.3|90649.3|90624.3|90644.9|90619.9|49
1638448760000|2021-12-02 12:39:20|90649.1|90624.1|90659.4|90634.4|90659.4|90634.4|90648.8|90623.8|54
1638448770000|2021-12-02 12:39:30|90659.5|90634.5|90657|90632|90660.1|90635.1|90656.2|90631.2|44
1638448780000|2021-12-02 12:39:40|90657.5|90632.5|90660.3|90635.3|90660.7|90635.7|90657|90632|43
1638448790000|2021-12-02 12:39:50|90660.4|90635.4|90667.5|90642.5|90667.5|90642.5|90657.6|90632.6|54
1638448800000|2021-12-02 12:40:00|90667.3|90642.3|90673.7|90648.7|90674|90649|90667.3|90642.3|52
1638448810000|2021-12-02 12:40:10|90673.9|90648.9|90664.8|90639.8|90674.1|90649.1|90663.1|90638.1|65
1638448820000|2021-12-02 12:40:20|90664.7|90639.7|90664.3|90639.3|90668.5|90643.5|90662.7|90637.7|60
1638448830000|2021-12-02 12:40:30|90664.4|90639.4|90680.1|90655.1|90680.1|90655.1|90659.3|90634.3|62
1638448840000|2021-12-02 12:40:40|90681.9|90656.9|90691.3|90666.3|90692.1|90667.1|90681.9|90656.9|59
1638448850000|2021-12-02 12:40:50|90691.4|90666.4|90680.3|90655.3|90691.4|90666.4|90679.6|90654.6|63
1638448860000|2021-12-02 12:41:00|90680.2|90655.2|90678.5|90653.5|90680.2|90655.2|90676.2|90651.2|58
1638448870000|2021-12-02 12:41:10|90678.8|90653.8|90684.3|90659.3|90684.7|90659.7|90677|90652|60
1638448880000|2021-12-02 12:41:20|90684|90659|90691|90666|90693|90668|90682.4|90657.4|66
1638448890000|2021-12-02 12:41:30|90691.3|90666.3|90691.1|90666.1|90691.5|90666.5|90684.9|90659.9|56
1638448900000|2021-12-02 12:41:40|90690.8|90665.8|90682.1|90657.1|90691.3|90666.3|90682|90657|52
1638448910000|2021-12-02 12:41:50|90682.6|90657.6|90683.5|90658.5|90684.9|90659.9|90681.8|90656.8|54
1638448920000|2021-12-02 12:42:00|90683|90658|90685.7|90660.7|90689|90664|90682.2|90657.2|59
1638448930000|2021-12-02 12:42:10|90685.1|90660.1|90681.7|90656.7|90685.8|90660.8|90680.7|90655.7|37
1638448940000|2021-12-02 12:42:20|90681.8|90656.8|90680.6|90655.6|90682.4|90657.4|90680|90655|46
1638448950000|2021-12-02 12:42:30|90680.4|90655.4|90659.7|90634.7|90680.4|90655.4|90659.5|90634.5|52
1638448960000|2021-12-02 12:42:40|90659.8|90634.8|90664.2|90639.2|90665.2|90640.2|90659.7|90634.7|61
1638448970000|2021-12-02 12:42:50|90664.3|90639.3|90665.6|90640.6|90667.2|90642.2|90664.1|90639.1|39
1638448980000|2021-12-02 12:43:00|90665.1|90640.1|90670.6|90645.6|90672.5|90647.5|90665|90640|61
1638448990000|2021-12-02 12:43:10|90670.7|90645.7|90672|90647|90676|90651|90670.4|90645.4|51
1638449000000|2021-12-02 12:43:20|90672.8|90647.8|90673.5|90648.5|90676.2|90651.2|90670.3|90645.3|52
1638449010000|2021-12-02 12:43:30|90673.8|90648.8|90670|90645|90674.4|90649.4|90667.5|90642.5|51
1638449020000|2021-12-02 12:43:40|90669.4|90644.4|90668.7|90643.7|90670.3|90645.3|90665.9|90640.9|57
1638449030000|2021-12-02 12:43:50|90668.8|90643.8|90667.8|90642.8|90672.1|90647.1|90666.7|90641.7|43
1638449040000|2021-12-02 12:44:00|90667.9|90642.9|90660.7|90635.7|90667.9|90642.9|90660.2|90635.2|55
1638449050000|2021-12-02 12:44:10|90660.6|90635.6|90652.7|90627.7|90663|90638|90652.5|90627.5|58
1638449060000|2021-12-02 12:44:20|90652.8|90627.8|90644.8|90619.8|90652.9|90627.9|90644.1|90619.1|57
1638449070000|2021-12-02 12:44:30|90644.4|90619.4|90643.8|90618.8|90644.8|90619.8|90636.3|90611.3|55
1638449080000|2021-12-02 12:44:40|90644|90619|90646.9|90621.9|90649.6|90624.6|90644|90619|53
1638449090000|2021-12-02 12:44:50|90646.7|90621.7|90633.6|90608.6|90647.2|90622.2|90632.6|90607.6|59
1638449100000|2021-12-02 12:45:00|90631.4|90606.4|90628.2|90603.2|90634.8|90609.8|90628.2|90603.2|57
1638449110000|2021-12-02 12:45:10|90627.8|90602.8|90626.6|90601.6|90629.1|90604.1|90622.6|90597.6|57
1638449120000|2021-12-02 12:45:20|90626.5|90601.5|90628.4|90603.4|90628.4|90603.4|90621.6|90596.6|52
1638449130000|2021-12-02 12:45:30|90628.5|90603.5|90626.1|90601.1|90629.3|90604.3|90625|90600|58
1638449140000|2021-12-02 12:45:40|90625.6|90600.6|90631.9|90606.9|90632.1|90607.1|90625.6|90600.6|54
1638449150000|2021-12-02 12:45:50|90632.2|90607.2|90635|90610|90636.6|90611.6|90625.3|90600.3|62
1638449160000|2021-12-02 12:46:00|90635.2|90610.2|90635.9|90610.9|90636.6|90611.6|90633|90608|56
1638449170000|2021-12-02 12:46:10|90635.7|90610.7|90643.4|90618.4|90643.7|90618.7|90634|90609|57
1638449180000|2021-12-02 12:46:20|90642.6|90617.6|90629|90604|90643.1|90618.1|90627.9|90602.9|60
1638449190000|2021-12-02 12:46:30|90628.4|90603.4|90609.2|90584.2|90628.6|90603.6|90602.9|90577.9|66
1638449200000|2021-12-02 12:46:40|90610.1|90585.1|90608.5|90583.5|90611.1|90586.1|90607|90582|54
1638449210000|2021-12-02 12:46:50|90608.2|90583.2|90616.4|90591.4|90617.2|90592.2|90606.7|90581.7|58
1638449220000|2021-12-02 12:47:00|90616.2|90591.2|90614.1|90589.1|90617.3|90592.3|90613.6|90588.6|53
1638449230000|2021-12-02 12:47:10|90614|90589|90623.2|90598.2|90623.8|90598.8|90613.2|90588.2|52
1638449240000|2021-12-02 12:47:20|90623.5|90598.5|90598.2|90573.2|90625.4|90600.4|90597.8|90572.8|62
1638449250000|2021-12-02 12:47:30|90598.3|90573.3|90608.9|90583.9|90608.9|90583.9|90594.6|90569.6|60
1638449260000|2021-12-02 12:47:40|90607.9|90582.9|90592.9|90567.9|90608.5|90583.5|90591.5|90566.5|65
1638449270000|2021-12-02 12:47:50|90594.1|90569.1|90591|90566|90594.3|90569.3|90589.3|90564.3|60
1638449280000|2021-12-02 12:48:00|90591.2|90566.2|90579.3|90554.3|90591.6|90566.6|90575.5|90550.5|56
1638449290000|2021-12-02 12:48:10|90580|90555|90579.7|90554.7|90585.1|90560.1|90578.4|90553.4|59
1638449300000|2021-12-02 12:48:20|90579.6|90554.6|90562.2|90537.2|90580.8|90555.8|90561.7|90536.7|62
1638449310000|2021-12-02 12:48:30|90561.9|90536.9|90566|90541|90567|90542|90557.6|90532.6|66
1638449320000|2021-12-02 12:48:40|90565.6|90540.6|90571.5|90546.5|90572|90547|90556.2|90531.2|57
1638449330000|2021-12-02 12:48:50|90571.6|90546.6|90578.1|90553.1|90578.1|90553.1|90571.5|90546.5|42
1638449340000|2021-12-02 12:49:00|90578.4|90553.4|90580.3|90555.3|90580.3|90555.3|90577.2|90552.2|47
1638449350000|2021-12-02 12:49:10|90580.2|90555.2|90583.1|90558.1|90583.4|90558.4|90580.2|90555.2|35
1638449360000|2021-12-02 12:49:20|90582.4|90557.4|90580.6|90555.6|90582.6|90557.6|90573.4|90548.4|41
1638449370000|2021-12-02 12:49:30|90581.2|90556.2|90583.6|90558.6|90583.8|90558.8|90577.4|90552.4|50
1638449380000|2021-12-02 12:49:40|90583.4|90558.4|90586|90561|90586.8|90561.8|90582.3|90557.3|48
1638449390000|2021-12-02 12:49:50|90585.9|90560.9|90604.3|90579.3|90606.6|90581.6|90585.9|90560.9|59
1638449400000|2021-12-02 12:50:00|90604.4|90579.4|90601.4|90576.4|90605.5|90580.5|90600.8|90575.8|43
1638449410000|2021-12-02 12:50:10|90600.9|90575.9|90588.5|90563.5|90601|90576|90587.9|90562.9|54
1638449420000|2021-12-02 12:50:20|90588.1|90563.1|90593.1|90568.1|90594.1|90569.1|90588.1|90563.1|47
1638449430000|2021-12-02 12:50:30|90592.8|90567.8|90593|90568|90593.7|90568.7|90590|90565|53
1638449440000|2021-12-02 12:50:40|90592.9|90567.9|90596.8|90571.8|90596.8|90571.8|90591.5|90566.5|45
1638449450000|2021-12-02 12:50:50|90597.7|90572.7|90593.5|90568.5|90599.1|90574.1|90590.7|90565.7|56
1638449460000|2021-12-02 12:51:00|90592.7|90567.7|90595|90570|90595.4|90570.4|90592.7|90567.7|37
1638449470000|2021-12-02 12:51:10|90595.4|90570.4|90596.3|90571.3|90596.5|90571.5|90594.4|90569.4|29
1638449480000|2021-12-02 12:51:20|90596.4|90571.4|90599.3|90574.3|90599.6|90574.6|90596.4|90571.4|46
1638449490000|2021-12-02 12:51:30|90599.9|90574.9|90600.5|90575.5|90600.9|90575.9|90599|90574|49
1638449500000|2021-12-02 12:51:40|90600.7|90575.7|90599|90574|90600.8|90575.8|90597|90572|46
1638449510000|2021-12-02 12:51:50|90599.1|90574.1|90607.5|90582.5|90610.3|90585.3|90593.4|90568.4|54
1638449520000|2021-12-02 12:52:00|90607.4|90582.4|90609.1|90584.1|90610.5|90585.5|90606.9|90581.9|41
1638449530000|2021-12-02 12:52:10|90609|90584|90614.8|90589.8|90618.8|90593.8|90609|90584|64
1638449540000|2021-12-02 12:52:20|90614.9|90589.9|90610.4|90585.4|90615|90590|90610.3|90585.3|42
1638449550000|2021-12-02 12:52:30|90610.7|90585.7|90609.6|90584.6|90611.3|90586.3|90609.1|90584.1|35
1638449560000|2021-12-02 12:52:40|90609.9|90584.9|90603.5|90578.5|90614.7|90589.7|90603.5|90578.5|51
1638449570000|2021-12-02 12:52:50|90603.7|90578.7|90604.4|90579.4|90604.6|90579.6|90600.9|90575.9|47
1638449580000|2021-12-02 12:53:00|90604.7|90579.7|90609.6|90584.6|90611.1|90586.1|90604.7|90579.7|55
1638449590000|2021-12-02 12:53:10|90610.8|90585.8|90602.7|90577.7|90611.1|90586.1|90602.2|90577.2|59
1638449600000|2021-12-02 12:53:20|90602.2|90577.2|90594.1|90569.1|90603.6|90578.6|90593.5|90568.5|56
1638449610000|2021-12-02 12:53:30|90593.4|90568.4|90592.9|90567.9|90595|90570|90591.7|90566.7|46
1638449620000|2021-12-02 12:53:40|90592.7|90567.7|90586.9|90561.9|90592.7|90567.7|90582.8|90557.8|63
1638449630000|2021-12-02 12:53:50|90587.8|90562.8|90583.8|90558.8|90587.8|90562.8|90583|90558|46
1638449640000|2021-12-02 12:54:00|90583.4|90558.4|90579.8|90554.8|90586.1|90561.1|90579.8|90554.8|52
1638449650000|2021-12-02 12:54:10|90580.6|90555.6|90575.8|90550.8|90580.6|90555.6|90573.6|90548.6|50
1638449660000|2021-12-02 12:54:20|90575.2|90550.2|90576.6|90551.6|90578.4|90553.4|90574.4|90549.4|52
1638449670000|2021-12-02 12:54:30|90576.8|90551.8|90578.1|90553.1|90578.8|90553.8|90576|90551|58
1638449680000|2021-12-02 12:54:40|90578|90553|90580.3|90555.3|90580.3|90555.3|90577.9|90552.9|43
1638449690000|2021-12-02 12:54:50|90580.2|90555.2|90585.4|90560.4|90585.8|90560.8|90578.8|90553.8|48
1638449700000|2021-12-02 12:55:00|90585.3|90560.3|90587.4|90562.4|90590.6|90565.6|90581.7|90556.7|57
1638449710000|2021-12-02 12:55:10|90587.1|90562.1|90589.8|90564.8|90591.1|90566.1|90587.1|90562.1|52
1638449720000|2021-12-02 12:55:20|90590.2|90565.2|90586.7|90561.7|90592.1|90567.1|90585.9|90560.9|53
1638449730000|2021-12-02 12:55:30|90585.8|90560.8|90587|90562|90588.9|90563.9|90585.8|90560.8|35
1638449740000|2021-12-02 12:55:40|90586.9|90561.9|90590.8|90565.8|90590.8|90565.8|90586.6|90561.6|44
1638449750000|2021-12-02 12:55:50|90591|90566|90587.9|90562.9|90593.4|90568.4|90587|90562|52
1638449760000|2021-12-02 12:56:00|90587.4|90562.4|90586.5|90561.5|90587.6|90562.6|90586|90561|43
1638449770000|2021-12-02 12:56:10|90586.2|90561.2|90589.9|90564.9|90592.2|90567.2|90586.1|90561.1|44
1638449780000|2021-12-02 12:56:20|90590.1|90565.1|90586|90561|90591.2|90566.2|90585.4|90560.4|53
1638449790000|2021-12-02 12:56:30|90586.6|90561.6|90578.8|90553.8|90586.6|90561.6|90576.9|90551.9|43
1638449800000|2021-12-02 12:56:40|90578.6|90553.6|90581.6|90556.6|90582.4|90557.4|90576|90551|48
1638449810000|2021-12-02 12:56:50|90581.9|90556.9|90588.2|90563.2|90589.5|90564.5|90581.4|90556.4|50
1638449820000|2021-12-02 12:57:00|90589|90564|90588.3|90563.3|90589.8|90564.8|90585.6|90560.6|41
1638449830000|2021-12-02 12:57:10|90587.8|90562.8|90597.2|90572.2|90598.7|90573.7|90587.4|90562.4|57
1638449840000|2021-12-02 12:57:20|90597.4|90572.4|90603.2|90578.2|90603.3|90578.3|90597.4|90572.4|60
1638449850000|2021-12-02 12:57:30|90608.4|90583.4|90605.5|90580.5|90608.4|90583.4|90604.3|90579.3|50
1638449860000|2021-12-02 12:57:40|90605.2|90580.2|90597.2|90572.2|90605.2|90580.2|90595|90570|46
1638449870000|2021-12-02 12:57:50|90596.8|90571.8|90581.8|90556.8|90597.9|90572.9|90581.8|90556.8|54
1638449880000|2021-12-02 12:58:00|90581.4|90556.4|90583.8|90558.8|90584.3|90559.3|90579.5|90554.5|51
1638449890000|2021-12-02 12:58:10|90583.7|90558.7|90589.2|90564.2|90589.3|90564.3|90582.8|90557.8|41
1638449900000|2021-12-02 12:58:20|90589|90564|90585.9|90560.9|90589.4|90564.4|90584.2|90559.2|56
1638449910000|2021-12-02 12:58:30|90585.1|90560.1|90593.1|90568.1|90593.6|90568.6|90584.9|90559.9|60
1638449920000|2021-12-02 12:58:40|90592.9|90567.9|90603|90578|90604.4|90579.4|90590.2|90565.2|48
1638449930000|2021-12-02 12:58:50|90602.9|90577.9|90606.5|90581.5|90606.5|90581.5|90593.8|90568.8|60
1638449940000|2021-12-02 12:59:00|90604.9|90579.9|90599.4|90574.4|90604.9|90579.9|90599.4|90574.4|50
1638449950000|2021-12-02 12:59:10|90598.3|90573.3|90596.8|90571.8|90600.6|90575.6|90594.4|90569.4|50
1638449960000|2021-12-02 12:59:20|90597|90572|90589.9|90564.9|90597|90572|90589.4|90564.4|48
1638449970000|2021-12-02 12:59:30|90589.8|90564.8|90589.4|90564.4|90589.8|90564.8|90584.5|90559.5|52
1638449980000|2021-12-02 12:59:40|90588|90563|90589.6|90564.6|90589.6|90564.6|90588|90563|40
1638449990000|2021-12-02 12:59:50|90589.3|90564.3|90597.9|90572.9|90605.5|90580.5|90588.7|90563.7|64
1638450000000|2021-12-02 13:00:00|90598.1|90573.1|90595.7|90570.7|90599.7|90574.7|90590.6|90565.6|65
1638450010000|2021-12-02 13:00:10|90595.6|90570.6|90602.7|90577.7|90606.8|90581.8|90595.3|90570.3|57
1638450020000|2021-12-02 13:00:20|90603|90578|90609.5|90584.5|90609.7|90584.7|90603|90578|45
1638450030000|2021-12-02 13:00:30|90610.9|90585.9|90619.2|90594.2|90619.2|90594.2|90610.9|90585.9|53
1638450040000|2021-12-02 13:00:40|90618.8|90593.8|90617.8|90592.8|90627.6|90602.6|90616.2|90591.2|64
1638450050000|2021-12-02 13:00:50|90617.7|90592.7|90610|90585|90617.8|90592.8|90609.5|90584.5|54
1638450060000|2021-12-02 13:01:00|90609.9|90584.9|90611.4|90586.4|90615.4|90590.4|90608.9|90583.9|65
1638450070000|2021-12-02 13:01:10|90611.2|90586.2|90603.1|90578.1|90611.2|90586.2|90603.1|90578.1|61
1638450080000|2021-12-02 13:01:20|90602.6|90577.6|90570.1|90545.1|90604.5|90579.5|90569.9|90544.9|65
1638450090000|2021-12-02 13:01:30|90569.9|90544.9|90559.7|90534.7|90569.9|90544.9|90552.7|90527.7|63
1638450100000|2021-12-02 13:01:40|90558.5|90533.5|90580.9|90555.9|90580.9|90555.9|90557.8|90532.8|58
1638450110000|2021-12-02 13:01:50|90581.7|90556.7|90574|90549|90582.3|90557.3|90573.4|90548.4|51
1638450120000|2021-12-02 13:02:00|90574.4|90549.4|90559.1|90534.1|90574.4|90549.4|90559.1|90534.1|59
1638450130000|2021-12-02 13:02:10|90558.5|90533.5|90539.1|90514.1|90558.8|90533.8|90537.8|90512.8|65
1638450140000|2021-12-02 13:02:20|90539.2|90514.2|90535.1|90510.1|90539.7|90514.7|90535.1|90510.1|54
1638450150000|2021-12-02 13:02:30|90535.4|90510.4|90533|90508|90537.1|90512.1|90532.6|90507.6|59
1638450160000|2021-12-02 13:02:40|90532|90507|90524.1|90499.1|90532.2|90507.2|90521.8|90496.8|59
1638450170000|2021-12-02 13:02:50|90523.7|90498.7|90523.5|90498.5|90527.4|90502.4|90523.2|90498.2|61
1638450180000|2021-12-02 13:03:00|90523.8|90498.8|90526.1|90501.1|90526.6|90501.6|90522|90497|63
1638450190000|2021-12-02 13:03:10|90524.9|90499.9|90524.1|90499.1|90527.2|90502.2|90523.5|90498.5|54
1638450200000|2021-12-02 13:03:20|90523.8|90498.8|90526.2|90501.2|90527.7|90502.7|90523.3|90498.3|52
1638450210000|2021-12-02 13:03:30|90526.3|90501.3|90512.8|90487.8|90527.3|90502.3|90512.4|90487.4|62
1638450220000|2021-12-02 13:03:40|90513|90488|90516.4|90491.4|90518.3|90493.3|90510.4|90485.4|65
1638450230000|2021-12-02 13:03:50|90516.2|90491.2|90522.5|90497.5|90523|90498|90516.2|90491.2|60
1638450240000|2021-12-02 13:04:00|90522.8|90497.8|90519.4|90494.4|90522.8|90497.8|90519|90494|56
1638450250000|2021-12-02 13:04:10|90519.2|90494.2|90518.6|90493.6|90519.8|90494.8|90518.2|90493.2|49
1638450260000|2021-12-02 13:04:20|90518.5|90493.5|90516.9|90491.9|90518.8|90493.8|90516.8|90491.8|43
1638450270000|2021-12-02 13:04:30|90517|90492|90518.3|90493.3|90520.2|90495.2|90516.1|90491.1|62
1638450280000|2021-12-02 13:04:40|90518|90493|90516|90491|90518.3|90493.3|90515.6|90490.6|59
1638450290000|2021-12-02 13:04:50|90515.5|90490.5|90502.9|90477.9|90515.5|90490.5|90502.1|90477.1|64
1638450300000|2021-12-02 13:05:00|90504.5|90479.5|90492.3|90467.3|90506.1|90481.1|90491|90466|65
1638450310000|2021-12-02 13:05:10|90493.4|90468.4|90490.4|90465.4|90495.2|90470.2|90490|90465|65
1638450320000|2021-12-02 13:05:20|90490.7|90465.7|90478.6|90453.6|90492.2|90467.2|90478.6|90453.6|54
1638450330000|2021-12-02 13:05:30|90476.3|90451.3|90474.5|90449.5|90484.6|90459.6|90474.2|90449.2|55
1638450340000|2021-12-02 13:05:40|90473.2|90448.2|90480.6|90455.6|90481.2|90456.2|90473.2|90448.2|65
1638450350000|2021-12-02 13:05:50|90479.2|90454.2|90485.9|90460.9|90487.9|90462.9|90479.1|90454.1|58
1638450360000|2021-12-02 13:06:00|90492.9|90467.9|90501.5|90476.5|90503.3|90478.3|90492.7|90467.7|62
1638450370000|2021-12-02 13:06:10|90501.2|90476.2|90495|90470|90503|90478|90489.3|90464.3|55
1638450380000|2021-12-02 13:06:20|90494.8|90469.8|90495.4|90470.4|90498.7|90473.7|90494.5|90469.5|39
1638450390000|2021-12-02 13:06:30|90496.4|90471.4|90495.1|90470.1|90497.4|90472.4|90492.2|90467.2|42
1638450400000|2021-12-02 13:06:40|90494.6|90469.6|90500.6|90475.6|90500.6|90475.6|90492.5|90467.5|50
1638450410000|2021-12-02 13:06:50|90501.5|90476.5|90505.1|90480.1|90505.9|90480.9|90499.7|90474.7|46
1638450420000|2021-12-02 13:07:00|90506|90481|90506|90481|90506.7|90481.7|90502.5|90477.5|47
1638450430000|2021-12-02 13:07:10|90506.4|90481.4|90504|90479|90506.4|90481.4|90502.4|90477.4|41
1638450440000|2021-12-02 13:07:20|90504.6|90479.6|90496|90471|90504.6|90479.6|90495|90470|61
1638450450000|2021-12-02 13:07:30|90495.3|90470.3|90495.4|90470.4|90496.2|90471.2|90495|90470|36
1638450460000|2021-12-02 13:07:40|90496.1|90471.1|90491.3|90466.3|90496.1|90471.1|90488.4|90463.4|42
1638450470000|2021-12-02 13:07:50|90491.6|90466.6|90489.3|90464.3|90495.3|90470.3|90489.2|90464.2|47
1638450480000|2021-12-02 13:08:00|90488.9|90463.9|90485.6|90460.6|90491.5|90466.5|90485.2|90460.2|57
1638450490000|2021-12-02 13:08:10|90485.9|90460.9|90482.8|90457.8|90486|90461|90479.2|90454.2|64
1638450500000|2021-12-02 13:08:20|90483.2|90458.2|90482.6|90457.6|90484|90459|90477.7|90452.7|60
1638450510000|2021-12-02 13:08:30|90483|90458|90485|90460|90487.1|90462.1|90480.6|90455.6|49
1638450520000|2021-12-02 13:08:40|90486.1|90461.1|90488.1|90463.1|90488.9|90463.9|90483.8|90458.8|38
1638450530000|2021-12-02 13:08:50|90487.9|90462.9|90488.9|90463.9|90490.1|90465.1|90487|90462|36
1638450540000|2021-12-02 13:09:00|90488.6|90463.6|90491.9|90466.9|90494.2|90469.2|90488.6|90463.6|60
1638450550000|2021-12-02 13:09:10|90492.6|90467.6|90494.8|90469.8|90497.1|90472.1|90490.8|90465.8|44
1638450560000|2021-12-02 13:09:20|90494.4|90469.4|90485.5|90460.5|90496.8|90471.8|90484.2|90459.2|53
1638450570000|2021-12-02 13:09:30|90485|90460|90489.2|90464.2|90489.2|90464.2|90484.2|90459.2|53
1638450580000|2021-12-02 13:09:40|90489.9|90464.9|90488.2|90463.2|90490.2|90465.2|90487.6|90462.6|43
1638450590000|2021-12-02 13:09:50|90488.4|90463.4|90483.9|90458.9|90488.4|90463.4|90482|90457|53
1638450600000|2021-12-02 13:10:00|90483.8|90458.8|90486.5|90461.5|90487.7|90462.7|90482.3|90457.3|60
1638450610000|2021-12-02 13:10:10|90486.2|90461.2|90478.3|90453.3|90487|90462|90473.7|90448.7|50
1638450620000|2021-12-02 13:10:20|90478.5|90453.5|90470|90445|90478.5|90453.5|90470|90445|56
1638450630000|2021-12-02 13:10:30|90470.8|90445.8|90477.6|90452.6|90480.1|90455.1|90470.8|90445.8|46
1638450640000|2021-12-02 13:10:40|90477.9|90452.9|90477.8|90452.8|90480.1|90455.1|90476.8|90451.8|47
1638450650000|2021-12-02 13:10:50|90478|90453|90479.2|90454.2|90482.2|90457.2|90477.5|90452.5|51
1638450660000|2021-12-02 13:11:00|90479.6|90454.6|90487.6|90462.6|90489.5|90464.5|90479.1|90454.1|54
1638450670000|2021-12-02 13:11:10|90490.1|90465.1|90490.3|90465.3|90492|90467|90488.6|90463.6|58
1638450680000|2021-12-02 13:11:20|90490.5|90465.5|90496.8|90471.8|90497.5|90472.5|90488.5|90463.5|56
1638450690000|2021-12-02 13:11:30|90493.2|90468.2|90492.6|90467.6|90494.6|90469.6|90487.7|90462.7|59
1638450700000|2021-12-02 13:11:40|90492.4|90467.4|90502.2|90477.2|90502.8|90477.8|90491.5|90466.5|61
1638450710000|2021-12-02 13:11:50|90502.8|90477.8|90508.5|90483.5|90509.7|90484.7|90501.5|90476.5|61
1638450720000|2021-12-02 13:12:00|90508.6|90483.6|90519.2|90494.2|90520.5|90495.5|90508.6|90483.6|68
1638450730000|2021-12-02 13:12:10|90520.5|90495.5|90530.7|90505.7|90533|90508|90520.1|90495.1|68
1638450740000|2021-12-02 13:12:20|90530.6|90505.6|90534|90509|90538|90513|90528.9|90503.9|63
1638450750000|2021-12-02 13:12:30|90535.6|90510.6|90533.6|90508.6|90537.1|90512.1|90531|90506|62
1638450760000|2021-12-02 13:12:40|90534|90509|90533.7|90508.7|90534.6|90509.6|90532|90507|55
1638450770000|2021-12-02 13:12:50|90533.9|90508.9|90529.2|90504.2|90535.1|90510.1|90526.4|90501.4|54
1638450780000|2021-12-02 13:13:00|90529.1|90504.1|90525.1|90500.1|90531.8|90506.8|90520.1|90495.1|70
1638450790000|2021-12-02 13:13:10|90523.8|90498.8|90528.2|90503.2|90531.4|90506.4|90521.3|90496.3|66
1638450800000|2021-12-02 13:13:20|90529.7|90504.7|90528.2|90503.2|90530.8|90505.8|90522.8|90497.8|64
1638450810000|2021-12-02 13:13:30|90529.7|90504.7|90545.2|90520.2|90545.2|90520.2|90526.7|90501.7|62
1638450820000|2021-12-02 13:13:40|90543.7|90518.7|90549|90524|90549.4|90524.4|90542.8|90517.8|67
1638450830000|2021-12-02 13:13:50|90547.9|90522.9|90544.1|90519.1|90553.2|90528.2|90543.6|90518.6|60
1638450840000|2021-12-02 13:14:00|90543.2|90518.2|90544.1|90519.1|90545.9|90520.9|90538.6|90513.6|61
1638450850000|2021-12-02 13:14:10|90543.8|90518.8|90541.5|90516.5|90545.4|90520.4|90540|90515|48
1638450860000|2021-12-02 13:14:20|90542.2|90517.2|90540.1|90515.1|90543.8|90518.8|90538.9|90513.9|51
1638450870000|2021-12-02 13:14:30|90542.1|90517.1|90542.2|90517.2|90543.9|90518.9|90540.2|90515.2|63
1638450880000|2021-12-02 13:14:40|90542.1|90517.1|90541.9|90516.9|90542.1|90517.1|90537.8|90512.8|62
1638450890000|2021-12-02 13:14:50|90542.2|90517.2|90559.1|90534.1|90559.1|90534.1|90537.6|90512.6|67
1638450900000|2021-12-02 13:15:00|90558.5|90533.5|90550.4|90525.4|90560.5|90535.5|90550.3|90525.3|74
1638450910000|2021-12-02 13:15:10|90550|90525|90548|90523|90550.7|90525.7|90546.8|90521.8|58
1638450920000|2021-12-02 13:15:20|90547.8|90522.8|90547.9|90522.9|90548.6|90523.6|90539.2|90514.2|48
1638450930000|2021-12-02 13:15:30|90548.2|90523.2|90549.4|90524.4|90554.1|90529.1|90547.1|90522.1|46
1638450940000|2021-12-02 13:15:40|90549.2|90524.2|90546.3|90521.3|90550.6|90525.6|90543.8|90518.8|43
1638450950000|2021-12-02 13:15:50|90546.7|90521.7|90553.4|90528.4|90554.8|90529.8|90545|90520|50
1638450960000|2021-12-02 13:16:00|90553|90528|90555.5|90530.5|90555.6|90530.6|90549.9|90524.9|54
1638450970000|2021-12-02 13:16:10|90554.8|90529.8|90555.2|90530.2|90556.8|90531.8|90554.3|90529.3|39
1638450980000|2021-12-02 13:16:20|90554.9|90529.9|90554.9|90529.9|90555.2|90530.2|90552.5|90527.5|46
1638450990000|2021-12-02 13:16:30|90555|90530|90563.5|90538.5|90565.7|90540.7|90554.8|90529.8|64
1638451000000|2021-12-02 13:16:40|90564|90539|90559|90534|90564.1|90539.1|90558.1|90533.1|49
1638451010000|2021-12-02 13:16:50|90558|90533|90557.3|90532.3|90562.5|90537.5|90556.8|90531.8|37
1638451020000|2021-12-02 13:17:00|90557.5|90532.5|90547.2|90522.2|90559.2|90534.2|90546.7|90521.7|63
1638451030000|2021-12-02 13:17:10|90546.8|90521.8|90545.1|90520.1|90547.4|90522.4|90541.6|90516.6|46
1638451040000|2021-12-02 13:17:20|90547.4|90522.4|90558.1|90533.1|90560.1|90535.1|90546.6|90521.6|56
1638451050000|2021-12-02 13:17:30|90558.3|90533.3|90552.2|90527.2|90558.8|90533.8|90549.3|90524.3|54
1638451060000|2021-12-02 13:17:40|90551.4|90526.4|90554.6|90529.6|90555.5|90530.5|90551.4|90526.4|47
1638451070000|2021-12-02 13:17:50|90553.7|90528.7|90562.8|90537.8|90564.7|90539.7|90552.6|90527.6|50
1638451080000|2021-12-02 13:18:00|90563.3|90538.3|90544|90519|90570.3|90545.3|90541.7|90516.7|70
1638451090000|2021-12-02 13:18:10|90544.1|90519.1|90534.4|90509.4|90544.3|90519.3|90533.9|90508.9|58
1638451100000|2021-12-02 13:18:20|90534.9|90509.9|90544.3|90519.3|90544.4|90519.4|90534.7|90509.7|60
1638451110000|2021-12-02 13:18:30|90548.1|90523.1|90535.1|90510.1|90548.1|90523.1|90533.6|90508.6|54
1638451120000|2021-12-02 13:18:40|90535|90510|90528.4|90503.4|90535|90510|90522|90497|56
1638451130000|2021-12-02 13:18:50|90527.9|90502.9|90537.1|90512.1|90537.4|90512.4|90526.3|90501.3|51
1638451140000|2021-12-02 13:19:00|90536.5|90511.5|90556.1|90531.1|90560.2|90535.2|90536.2|90511.2|65
1638451150000|2021-12-02 13:19:10|90555.7|90530.7|90555.7|90530.7|90560.6|90535.6|90555.6|90530.6|59
1638451160000|2021-12-02 13:19:20|90555.1|90530.1|90565.6|90540.6|90565.6|90540.6|90553.2|90528.2|70
1638451170000|2021-12-02 13:19:30|90566|90541|90561.2|90536.2|90566|90541|90559.8|90534.8|38
1638451180000|2021-12-02 13:19:40|90561|90536|90556.4|90531.4|90561|90536|90555.5|90530.5|51
1638451190000|2021-12-02 13:19:50|90556|90531|90552.3|90527.3|90559.2|90534.2|90552.2|90527.2|64
1638451200000|2021-12-02 13:20:00|90554.7|90529.7|90542.5|90517.5|90559.9|90534.9|90542.5|90517.5|70
1638451210000|2021-12-02 13:20:10|90541.2|90516.2|90542.3|90517.3|90549.9|90524.9|90540|90515|53
1638451220000|2021-12-02 13:20:20|90541.8|90516.8|90542.2|90517.2|90547.3|90522.3|90539.9|90514.9|51
1638451230000|2021-12-02 13:20:30|90540.2|90515.2|90543.4|90518.4|90544.1|90519.1|90538.1|90513.1|53
1638451240000|2021-12-02 13:20:40|90543.3|90518.3|90535.3|90510.3|90543.9|90518.9|90534.6|90509.6|63
1638451250000|2021-12-02 13:20:50|90535.2|90510.2|90540.7|90515.7|90545.7|90520.7|90535.2|90510.2|65
1638451260000|2021-12-02 13:21:00|90542.6|90517.6|90553.3|90528.3|90554|90529|90541.7|90516.7|54
1638451270000|2021-12-02 13:21:10|90550.7|90525.7|90546.8|90521.8|90553.5|90528.5|90540.1|90515.1|65
1638451280000|2021-12-02 13:21:20|90549|90524|90540.4|90515.4|90549.2|90524.2|90536|90511|59
1638451290000|2021-12-02 13:21:30|90540.8|90515.8|90538.2|90513.2|90543.3|90518.3|90535.6|90510.6|57
1638451300000|2021-12-02 13:21:40|90537.9|90512.9|90536.5|90511.5|90543.3|90518.3|90536.5|90511.5|62
1638451310000|2021-12-02 13:21:50|90536|90511|90515.9|90490.9|90537.2|90512.2|90514.8|90489.8|67
1638451320000|2021-12-02 13:22:00|90514.3|90489.3|90498.4|90473.4|90515.2|90490.2|90498.1|90473.1|56
1638451330000|2021-12-02 13:22:10|90499|90474|90513.1|90488.1|90516.7|90491.7|90499|90474|70
1638451340000|2021-12-02 13:22:20|90513.4|90488.4|90515.8|90490.8|90519|90494|90512.8|90487.8|43
1638451350000|2021-12-02 13:22:30|90515.6|90490.6|90510.9|90485.9|90516.7|90491.7|90507.4|90482.4|52
1638451360000|2021-12-02 13:22:40|90510.4|90485.4|90510.9|90485.9|90512.4|90487.4|90510.2|90485.2|22
1638451370000|2021-12-02 13:22:50|90508.2|90483.2|90492.8|90467.8|90508.2|90483.2|90492.1|90467.1|56
1638451380000|2021-12-02 13:23:00|90493.4|90468.4|90500.4|90475.4|90502.1|90477.1|90493.4|90468.4|52
1638451390000|2021-12-02 13:23:10|90497.6|90472.6|90505.1|90480.1|90507|90482|90496.9|90471.9|50
1638451400000|2021-12-02 13:23:20|90505.4|90480.4|90516.8|90491.8|90517|90492|90505.1|90480.1|57
1638451410000|2021-12-02 13:23:30|90517.7|90492.7|90542.8|90517.8|90542.8|90517.8|90517.7|90492.7|56
1638451420000|2021-12-02 13:23:40|90543|90518|90536.1|90511.1|90543|90518|90534.8|90509.8|54
1638451430000|2021-12-02 13:23:50|90535.9|90510.9|90524.8|90499.8|90536.9|90511.9|90524.8|90499.8|55
1638451440000|2021-12-02 13:24:00|90525|90500|90523.5|90498.5|90533.1|90508.1|90522.9|90497.9|61
1638451450000|2021-12-02 13:24:10|90523.4|90498.4|90523.4|90498.4|90524.7|90499.7|90518.9|90493.9|52
1638451460000|2021-12-02 13:24:20|90523.7|90498.7|90535.8|90510.8|90536.6|90511.6|90523.7|90498.7|57
1638451470000|2021-12-02 13:24:30|90535.9|90510.9|90528.7|90503.7|90537.1|90512.1|90528.4|90503.4|55
1638451480000|2021-12-02 13:24:40|90528.6|90503.6|90525.1|90500.1|90530.5|90505.5|90523.5|90498.5|57
1638451490000|2021-12-02 13:24:50|90524.8|90499.8|90523.7|90498.7|90525.7|90500.7|90519.5|90494.5|55
1638451500000|2021-12-02 13:25:00|90523.6|90498.6|90520.4|90495.4|90523.6|90498.6|90519.1|90494.1|37
1638451510000|2021-12-02 13:25:10|90520.6|90495.6|90545.1|90520.1|90545.1|90520.1|90520.4|90495.4|61
1638451520000|2021-12-02 13:25:20|90544.8|90519.8|90541.8|90516.8|90546.5|90521.5|90541.3|90516.3|44
1638451530000|2021-12-02 13:25:30|90542.5|90517.5|90542.2|90517.2|90543.8|90518.8|90540.2|90515.2|40
1638451540000|2021-12-02 13:25:40|90543.5|90518.5|90552.1|90527.1|90554.7|90529.7|90542.1|90517.1|43
1638451550000|2021-12-02 13:25:50|90551.9|90526.9|90549.4|90524.4|90552.7|90527.7|90547.1|90522.1|50
1638451560000|2021-12-02 13:26:00|90549|90524|90536.8|90511.8|90556.9|90531.9|90536.8|90511.8|59
1638451570000|2021-12-02 13:26:10|90536.7|90511.7|90535.3|90510.3|90538.4|90513.4|90531.2|90506.2|53
1638451580000|2021-12-02 13:26:20|90536.3|90511.3|90521.7|90496.7|90537|90512|90519.6|90494.6|51
1638451590000|2021-12-02 13:26:30|90521.1|90496.1|90517.6|90492.6|90522.2|90497.2|90517.5|90492.5|36
1638451600000|2021-12-02 13:26:40|90518.5|90493.5|90523|90498|90523|90498|90517.6|90492.6|49
1638451610000|2021-12-02 13:26:50|90521.9|90496.9|90522.4|90497.4|90522.5|90497.5|90520.4|90495.4|37
1638451620000|2021-12-02 13:27:00|90521.3|90496.3|90521.8|90496.8|90525.2|90500.2|90520.5|90495.5|56
1638451630000|2021-12-02 13:27:10|90521.7|90496.7|90518.7|90493.7|90523.2|90498.2|90516.9|90491.9|31
1638451640000|2021-12-02 13:27:20|90517.3|90492.3|90510.5|90485.5|90517.5|90492.5|90509.2|90484.2|52
1638451650000|2021-12-02 13:27:30|90508.4|90483.4|90517.8|90492.8|90521.5|90496.5|90508.4|90483.4|54
1638451660000|2021-12-02 13:27:40|90517.9|90492.9|90513.4|90488.4|90518|90493|90513|90488|33
1638451670000|2021-12-02 13:27:50|90513.7|90488.7|90518.9|90493.9|90519.6|90494.6|90512|90487|47
1638451680000|2021-12-02 13:28:00|90518.5|90493.5|90519.8|90494.8|90521.2|90496.2|90516.9|90491.9|67
1638451690000|2021-12-02 13:28:10|90519.7|90494.7|90514.5|90489.5|90523.3|90498.3|90513.8|90488.8|63
1638451700000|2021-12-02 13:28:20|90514.9|90489.9|90516|90491|90518.6|90493.6|90514.9|90489.9|59
1638451710000|2021-12-02 13:28:30|90516.6|90491.6|90517.1|90492.1|90520.8|90495.8|90515.7|90490.7|51
1638451720000|2021-12-02 13:28:40|90518.1|90493.1|90516.6|90491.6|90522.8|90497.8|90515.2|90490.2|64
1638451730000|2021-12-02 13:28:50|90516.5|90491.5|90499|90474|90529.1|90504.1|90499|90459.6|69
1638451740000|2021-12-02 13:29:00|90500.8|90475.8|90509.5|90459.5|90511|90478.9|90496.4|90458.5|59
1638451750000|2021-12-02 13:29:10|90510.6|90460.6|90502|90477|90516.3|90480.9|90499.7|90460.4|68
1638451760000|2021-12-02 13:29:20|90502.8|90477.8|90499.9|90474.9|90504|90479|90497.8|90472.8|49
1638451770000|2021-12-02 13:29:30|90501.2|90476.2|90516.5|90466.5|90517.1|90481.8|90501.2|90466.2|55
1638451780000|2021-12-02 13:29:40|90515.9|90465.9|90514.2|90489.2|90515.9|90489.4|90502.9|90465.7|40
1638451790000|2021-12-02 13:29:50|90515|90490|90529|90479|90539.8|90490|90504.8|90465.7|48
1638451800000|2021-12-02 13:30:00|90545.4|90463.7|90566.9|90516.9|90567.5|90517.5|90521.4|90459.8|71
1638451810000|2021-12-02 13:30:10|90567.3|90517.3|90502.8|90452.8|90567.9|90517.9|90485.4|90435.4|74
1638451820000|2021-12-02 13:30:20|90503.4|90453.4|90512.9|90462.9|90513.1|90463.1|90501.7|90451.7|67
1638451830000|2021-12-02 13:30:30|90513|90463|90504.6|90454.6|90516.7|90475.6|90500.6|90454.6|61
1638451840000|2021-12-02 13:30:40|90504.2|90454.2|90501.6|90451.6|90505.8|90468.4|90493.4|90445.9|65
1638451850000|2021-12-02 13:30:50|90501.3|90451.3|90480.2|90455.2|90501.3|90466.1|90477.8|90434|66
1638451860000|2021-12-02 13:31:00|90478.6|90453.6|90487.2|90462.2|90503.8|90468.7|90478.6|90442.3|68
1638451870000|2021-12-02 13:31:10|90487|90462|90491.1|90466.1|90493.8|90468.8|90486.7|90461.7|57
1638451880000|2021-12-02 13:31:20|90491.2|90466.2|90491.9|90466.9|90493|90468|90485|90460|55
1638451890000|2021-12-02 13:31:30|90491.1|90466.1|90499.1|90474.1|90504.2|90479.2|90491.1|90466.1|62
1638451900000|2021-12-02 13:31:40|90500.7|90475.7|90496.2|90471.2|90500.9|90475.9|90493.8|90468.8|48
1638451910000|2021-12-02 13:31:50|90496.9|90471.9|90500.1|90475.1|90500.8|90475.8|90496.1|90471.1|52
1638451920000|2021-12-02 13:32:00|90500.5|90475.5|90492.3|90467.3|90501.4|90476.4|90491.3|90466.3|55
1638451930000|2021-12-02 13:32:10|90492.6|90467.6|90494.6|90469.6|90494.8|90469.8|90491|90466|52
1638451940000|2021-12-02 13:32:20|90494.8|90469.8|90486.1|90461.1|90494.9|90469.9|90486|90461|43
1638451950000|2021-12-02 13:32:30|90486.2|90461.2|90488.9|90463.9|90490.1|90465.1|90486.2|90461.2|47
1638451960000|2021-12-02 13:32:40|90488.8|90463.8|90477.3|90452.3|90490.6|90465.6|90476.7|90451.7|49
1638451970000|2021-12-02 13:32:50|90477.5|90452.5|90481.5|90456.5|90483.8|90458.8|90475.8|90450.8|54
1638451980000|2021-12-02 13:33:00|90481.4|90456.4|90474.5|90449.5|90481.4|90456.4|90472.7|90447.7|55
1638451990000|2021-12-02 13:33:10|90474.6|90449.6|90470.8|90445.8|90478.4|90453.4|90469.8|90444.8|59
1638452000000|2021-12-02 13:33:20|90471.6|90446.6|90466.3|90441.3|90472.5|90447.5|90463.3|90438.3|55
1638452010000|2021-12-02 13:33:30|90466.2|90441.2|90466.3|90441.3|90468.8|90443.8|90464.2|90439.2|54
1638452020000|2021-12-02 13:33:40|90466|90441|90466.2|90441.2|90469.2|90444.2|90463.6|90438.6|51
1638452030000|2021-12-02 13:33:50|90466.9|90441.9|90472|90447|90473.6|90448.6|90466.3|90441.3|52
1638452040000|2021-12-02 13:34:00|90472.1|90447.1|90476.2|90451.2|90477.2|90452.2|90469.4|90444.4|65
1638452050000|2021-12-02 13:34:10|90476.1|90451.1|90475.9|90450.9|90478.5|90453.5|90475.4|90450.4|39
1638452060000|2021-12-02 13:34:20|90476|90451|90471.7|90446.7|90476|90451|90470.6|90445.6|41
1638452070000|2021-12-02 13:34:30|90471.2|90446.2|90483.9|90458.9|90485.8|90460.8|90471|90446|63
1638452080000|2021-12-02 13:34:40|90484.3|90459.3|90484.3|90459.3|90487.6|90462.6|90482.5|90457.5|61
1638452090000|2021-12-02 13:34:50|90485.6|90460.6|90483.8|90458.8|90490.4|90465.4|90481.8|90456.8|66
1638452100000|2021-12-02 13:35:00|90483.9|90458.9|90482.1|90457.1|90487|90462|90482|90457|44
1638452110000|2021-12-02 13:35:10|90481.6|90456.6|90484.6|90459.6|90484.6|90459.6|90480.8|90455.8|47
1638452120000|2021-12-02 13:35:20|90484.7|90459.7|90489.5|90464.5|90491.4|90466.4|90484.7|90459.7|62
1638452130000|2021-12-02 13:35:30|90489.6|90464.6|90492.3|90467.3|90493.6|90468.6|90488.9|90463.9|56
1638452140000|2021-12-02 13:35:40|90491.7|90466.7|90488.9|90463.9|90493.7|90468.7|90488.7|90463.7|48
1638452150000|2021-12-02 13:35:50|90489.3|90464.3|90489.4|90464.4|90491.9|90466.9|90485.1|90460.1|56
1638452160000|2021-12-02 13:36:00|90489.3|90464.3|90486.7|90461.7|90491.1|90466.1|90486.4|90461.4|60
1638452170000|2021-12-02 13:36:10|90486.4|90461.4|90484|90459|90486.4|90461.4|90482|90457|43
1638452180000|2021-12-02 13:36:20|90483.6|90458.6|90486.8|90461.8|90486.9|90461.9|90483.6|90458.6|31
1638452190000|2021-12-02 13:36:30|90486.9|90461.9|90494.2|90469.2|90494.7|90469.7|90486.7|90461.7|35
1638452200000|2021-12-02 13:36:40|90493.7|90468.7|90493.9|90468.9|90495.5|90470.5|90491.8|90466.8|48
1638452210000|2021-12-02 13:36:50|90494.5|90469.5|90495.6|90470.6|90498.7|90473.7|90494|90469|56
1638452220000|2021-12-02 13:37:00|90495.5|90470.5|90497.3|90472.3|90497.4|90472.4|90491|90466|56
1638452230000|2021-12-02 13:37:10|90497.5|90472.5|90491.8|90466.8|90500.4|90475.4|90488.3|90463.3|59
1638452240000|2021-12-02 13:37:20|90492.4|90467.4|90493.8|90468.8|90495|90470|90491.8|90466.8|49
1638452250000|2021-12-02 13:37:30|90493.7|90468.7|90495.1|90470.1|90495.5|90470.5|90493.1|90468.1|37
1638452260000|2021-12-02 13:37:40|90495.3|90470.3|90496.1|90471.1|90496.6|90471.6|90494.5|90469.5|38
1638452270000|2021-12-02 13:37:50|90495.9|90470.9|90495.5|90470.5|90496.2|90471.2|90491.6|90466.6|47
1638452280000|2021-12-02 13:38:00|90495.4|90470.4|90492.1|90467.1|90498.8|90473.8|90491.4|90466.4|66
1638452290000|2021-12-02 13:38:10|90492|90467|90491.5|90466.5|90493.2|90468.2|90485.8|90460.8|63
1638452300000|2021-12-02 13:38:20|90491.7|90466.7|90491.8|90466.8|90492.3|90467.3|90490|90465|36
1638452310000|2021-12-02 13:38:30|90491.7|90466.7|90491.3|90466.3|90494.7|90469.7|90489.9|90464.9|49
1638452320000|2021-12-02 13:38:40|90491.1|90466.1|90491.6|90466.6|90491.6|90466.6|90489.6|90464.6|36
1638452330000|2021-12-02 13:38:50|90491.7|90466.7|90494.2|90469.2|90494.7|90469.7|90491.1|90466.1|38
1638452340000|2021-12-02 13:39:00|90494.3|90469.3|90494.1|90469.1|90495.6|90470.6|90493.5|90468.5|53
1638452350000|2021-12-02 13:39:10|90494.6|90469.6|90493.5|90468.5|90497.1|90472.1|90490.9|90465.9|50
1638452360000|2021-12-02 13:39:20|90493.3|90468.3|90498.6|90473.6|90499.5|90474.5|90493.2|90468.2|43
1638452370000|2021-12-02 13:39:30|90498.8|90473.8|90477.7|90452.7|90499.3|90474.3|90477.7|90452.7|45
1638452380000|2021-12-02 13:39:40|90477.6|90452.6|90478.2|90453.2|90478.4|90453.4|90473.8|90448.8|54
1638452390000|2021-12-02 13:39:50|90477.7|90452.7|90481.9|90456.9|90481.9|90456.9|90472.6|90447.6|63
1638452400000|2021-12-02 13:40:00|90481.3|90456.3|90474.8|90449.8|90481.5|90456.5|90473.5|90448.5|61
1638452410000|2021-12-02 13:40:10|90474.9|90449.9|90481.3|90456.3|90481.6|90456.6|90473.3|90448.3|55
1638452420000|2021-12-02 13:40:20|90481.2|90456.2|90476.8|90451.8|90481.6|90456.6|90476.8|90451.8|45
1638452430000|2021-12-02 13:40:30|90476.9|90451.9|90480.9|90455.9|90481.6|90456.6|90473.9|90448.9|55
1638452440000|2021-12-02 13:40:40|90481|90456|90476.7|90451.7|90481.3|90456.3|90476.7|90451.7|58
1638452450000|2021-12-02 13:40:50|90475.5|90450.5|90478.9|90453.9|90479.9|90454.9|90475.2|90450.2|56
1638452460000|2021-12-02 13:41:00|90479.5|90454.5|90476.1|90451.1|90481.9|90456.9|90475.8|90450.8|58
1638452470000|2021-12-02 13:41:10|90476.9|90451.9|90467.9|90442.9|90477.3|90452.3|90466.9|90441.9|58
1638452480000|2021-12-02 13:41:20|90467.4|90442.4|90460.7|90435.7|90469.7|90444.7|90459.1|90434.1|47
1638452490000|2021-12-02 13:41:30|90460.9|90435.9|90469.6|90444.6|90470.3|90445.3|90460.7|90435.7|65
1638452500000|2021-12-02 13:41:40|90468|90443|90475.7|90450.7|90476.5|90451.5|90468|90443|69
1638452510000|2021-12-02 13:41:50|90475|90450|90472.3|90447.3|90479.2|90454.2|90471.9|90446.9|68
1638452520000|2021-12-02 13:42:00|90472.4|90447.4|90479.2|90454.2|90479.7|90454.7|90472.4|90447.4|66
1638452530000|2021-12-02 13:42:10|90479|90454|90476.7|90451.7|90482.2|90457.2|90475.4|90450.4|57
1638452540000|2021-12-02 13:42:20|90477.3|90452.3|90486.9|90461.9|90489|90464|90475.3|90450.3|67
1638452550000|2021-12-02 13:42:30|90488.4|90463.4|90487.6|90462.6|90491.1|90466.1|90484.6|90459.6|67
1638452560000|2021-12-02 13:42:40|90489.4|90464.4|90490.8|90465.8|90491.1|90466.1|90485.4|90460.4|69
1638452570000|2021-12-02 13:42:50|90491.3|90466.3|90493.5|90468.5|90493.5|90468.5|90486.4|90461.4|58
1638452580000|2021-12-02 13:43:00|90494.1|90469.1|90483.3|90458.3|90501.2|90476.2|90483.3|90458.3|65
1638452590000|2021-12-02 13:43:10|90483.4|90458.4|90489.3|90464.3|90491.2|90466.2|90478.7|90453.7|68
1638452600000|2021-12-02 13:43:20|90490.3|90465.3|90493.4|90468.4|90493.7|90468.7|90489.6|90464.6|49
1638452610000|2021-12-02 13:43:30|90493.5|90468.5|90492.1|90467.1|90496.5|90471.5|90490.5|90465.5|60
1638452620000|2021-12-02 13:43:40|90491.9|90466.9|90492.2|90467.2|90497.8|90472.8|90491.7|90466.7|57
1638452630000|2021-12-02 13:43:50|90491.9|90466.9|90489.1|90464.1|90494.2|90469.2|90488.4|90463.4|51
1638452640000|2021-12-02 13:44:00|90489.5|90464.5|90497.4|90472.4|90497.4|90472.4|90489.5|90464.5|57
1638452650000|2021-12-02 13:44:10|90496.9|90471.9|90494.2|90469.2|90497.7|90472.7|90492.8|90467.8|63
1638452660000|2021-12-02 13:44:20|90494|90469|90491.2|90466.2|90494.9|90469.9|90489.6|90464.6|43
1638452670000|2021-12-02 13:44:30|90491.4|90466.4|90492.4|90467.4|90494.6|90469.6|90491.1|90466.1|41
1638452680000|2021-12-02 13:44:40|90492.2|90467.2|90493.6|90468.6|90495.7|90470.7|90489.3|90464.3|56
1638452690000|2021-12-02 13:44:50|90493.1|90468.1|90492.2|90467.2|90495.9|90470.9|90491.1|90466.1|62
1638452700000|2021-12-02 13:45:00|90492.4|90467.4|90494.9|90469.9|90495.6|90470.6|90487.6|90462.6|56
1638452710000|2021-12-02 13:45:10|90495.7|90470.7|90496.5|90471.5|90498.1|90473.1|90494.6|90469.6|66
1638452720000|2021-12-02 13:45:20|90496.2|90471.2|90485.1|90460.1|90496.8|90471.8|90484.1|90459.1|62
1638452730000|2021-12-02 13:45:30|90484.9|90459.9|90491.5|90466.5|90491.6|90466.6|90484.9|90459.9|55
1638452740000|2021-12-02 13:45:40|90491.3|90466.3|90486.8|90461.8|90491.6|90466.6|90483.8|90458.8|53
1638452750000|2021-12-02 13:45:50|90486.2|90461.2|90491.5|90466.5|90493|90468|90486.2|90461.2|49
1638452760000|2021-12-02 13:46:00|90491.3|90466.3|90489.9|90464.9|90493|90468|90485.7|90460.7|51
1638452770000|2021-12-02 13:46:10|90489.7|90464.7|90478.3|90453.3|90495.2|90470.2|90477.4|90452.4|59
1638452780000|2021-12-02 13:46:20|90479.1|90454.1|90484.3|90459.3|90484.7|90459.7|90477.4|90452.4|56
1638452790000|2021-12-02 13:46:30|90484.4|90459.4|90488.5|90463.5|90489.6|90464.6|90483.9|90458.9|62
1638452800000|2021-12-02 13:46:40|90487.6|90462.6|90487|90462|90489.2|90464.2|90485|90460|55
1638452810000|2021-12-02 13:46:50|90486.5|90461.5|90482.9|90457.9|90486.6|90461.6|90479.8|90454.8|48
1638452820000|2021-12-02 13:47:00|90482.7|90457.7|90480.6|90455.6|90485|90460|90480.3|90455.3|43
1638452830000|2021-12-02 13:47:10|90481.4|90456.4|90473.5|90448.5|90481.9|90456.9|90472.2|90447.2|58
1638452840000|2021-12-02 13:47:20|90474|90449|90472.7|90447.7|90474.3|90449.3|90470.7|90445.7|41
1638452850000|2021-12-02 13:47:30|90472.6|90447.6|90472.9|90447.9|90474.6|90449.6|90471.5|90446.5|48
1638452860000|2021-12-02 13:47:40|90472.8|90447.8|90474.6|90449.6|90474.7|90449.7|90472.1|90447.1|47
1638452870000|2021-12-02 13:47:50|90474.3|90449.3|90480.7|90455.7|90482.4|90457.4|90474.3|90449.3|59
1638452880000|2021-12-02 13:48:00|90479.3|90454.3|90482.5|90457.5|90487.6|90462.6|90478.8|90453.8|67
1638452890000|2021-12-02 13:48:10|90483.3|90458.3|90477|90452|90484.4|90459.4|90475.8|90450.8|65
1638452900000|2021-12-02 13:48:20|90477.1|90452.1|90480.1|90455.1|90480.5|90455.5|90475.1|90450.1|56
1638452910000|2021-12-02 13:48:30|90479.5|90454.5|90477.2|90452.2|90483.2|90458.2|90477.2|90452.2|55
1638452920000|2021-12-02 13:48:40|90477.5|90452.5|90474.7|90449.7|90480.2|90455.2|90474.1|90449.1|59
1638452930000|2021-12-02 13:48:50|90476.5|90451.5|90482.2|90457.2|90483.7|90458.7|90476.3|90451.3|60
1638452940000|2021-12-02 13:49:00|90481.8|90456.8|90484.8|90459.8|90488.6|90463.6|90481.6|90456.6|66
1638452950000|2021-12-02 13:49:10|90484.7|90459.7|90475.3|90450.3|90485.7|90460.7|90474.9|90449.9|65
1638452960000|2021-12-02 13:49:20|90475.2|90450.2|90477.4|90452.4|90477.5|90452.5|90468.3|90443.3|52
1638452970000|2021-12-02 13:49:30|90477.6|90452.6|90486.7|90461.7|90486.9|90461.9|90476.8|90451.8|57
1638452980000|2021-12-02 13:49:40|90487|90462|90480.4|90455.4|90487|90462|90479.2|90454.2|42
1638452990000|2021-12-02 13:49:50|90480.5|90455.5|90480.9|90455.9|90481.1|90456.1|90479.5|90454.5|41
1638453000000|2021-12-02 13:50:00|90480.8|90455.8|90483.8|90458.8|90489.7|90464.7|90480.8|90455.8|62
1638453010000|2021-12-02 13:50:10|90484.2|90459.2|90483.9|90458.9|90485.5|90460.5|90480.1|90455.1|56
1638453020000|2021-12-02 13:50:20|90484.4|90459.4|90484.4|90459.4|90487.1|90462.1|90482|90457|56
1638453030000|2021-12-02 13:50:30|90484.2|90459.2|90479.1|90454.1|90485.6|90460.6|90476.7|90451.7|47
1638453040000|2021-12-02 13:50:40|90479.2|90454.2|90472.5|90447.5|90479.5|90454.5|90472.5|90447.5|48
1638453050000|2021-12-02 13:50:50|90473|90448|90469.6|90444.6|90474.8|90449.8|90467.8|90442.8|51
1638453060000|2021-12-02 13:51:00|90469.1|90444.1|90471.2|90446.2|90471.7|90446.7|90467.6|90442.6|60
1638453070000|2021-12-02 13:51:10|90471.5|90446.5|90470|90445|90475.5|90450.5|90469.6|90444.6|50
1638453080000|2021-12-02 13:51:20|90469.3|90444.3|90468.4|90443.4|90471|90446|90467.6|90442.6|48
1638453090000|2021-12-02 13:51:30|90468.3|90443.3|90468.7|90443.7|90469|90444|90466.7|90441.7|46
1638453100000|2021-12-02 13:51:40|90468.9|90443.9|90466.1|90441.1|90468.9|90443.9|90466.1|90441.1|37
1638453110000|2021-12-02 13:51:50|90465.3|90440.3|90459.5|90434.5|90468.2|90443.2|90459.3|90434.3|57
1638453120000|2021-12-02 13:52:00|90458.8|90433.8|90456.8|90431.8|90463.9|90438.9|90456.2|90431.2|59
1638453130000|2021-12-02 13:52:10|90456|90431|90455.2|90430.2|90457.4|90432.4|90452.6|90427.6|47
1638453140000|2021-12-02 13:52:20|90455.4|90430.4|90452.3|90427.3|90457.3|90432.3|90451.2|90426.2|41
1638453150000|2021-12-02 13:52:30|90452.5|90427.5|90454.7|90429.7|90455.8|90430.8|90449.8|90424.8|46
1638453160000|2021-12-02 13:52:40|90455|90430|90451.3|90426.3|90460.1|90435.1|90450.9|90425.9|62
1638453170000|2021-12-02 13:52:50|90451.4|90426.4|90448.2|90423.2|90457.1|90432.1|90448|90423|53
1638453180000|2021-12-02 13:53:00|90448.1|90423.1|90444.4|90419.4|90448.1|90423.1|90443.6|90418.6|47
1638453190000|2021-12-02 13:53:10|90444.6|90419.6|90439.1|90414.1|90445.2|90420.2|90438.8|90413.8|49
1638453200000|2021-12-02 13:53:20|90439|90414|90434.1|90409.1|90441.6|90416.6|90432.6|90407.6|54
1638453210000|2021-12-02 13:53:30|90434.5|90409.5|90436.2|90411.2|90436.2|90411.2|90430.4|90405.4|56
1638453220000|2021-12-02 13:53:40|90436.3|90411.3|90427.2|90402.2|90436.5|90411.5|90426.2|90401.2|55
1638453230000|2021-12-02 13:53:50|90427.4|90402.4|90429.3|90404.3|90431.6|90406.6|90427.4|90402.4|55
1638453240000|2021-12-02 13:54:00|90428.6|90403.6|90414.6|90389.6|90431.9|90406.9|90414|90389|65
1638453250000|2021-12-02 13:54:10|90414.7|90389.7|90421.5|90396.5|90424.7|90399.7|90412.6|90387.6|55
1638453260000|2021-12-02 13:54:20|90421.3|90396.3|90428.5|90403.5|90428.5|90403.5|90419.1|90394.1|47
1638453270000|2021-12-02 13:54:30|90428.8|90403.8|90424.8|90399.8|90431.1|90406.1|90424.2|90399.2|41
1638453280000|2021-12-02 13:54:40|90425.5|90400.5|90423|90398|90425.5|90400.5|90419.4|90394.4|55
1638453290000|2021-12-02 13:54:50|90422.8|90397.8|90425.2|90400.2|90425.6|90400.6|90421.6|90396.6|47
1638453300000|2021-12-02 13:55:00|90424.2|90399.2|90420.3|90395.3|90426.6|90401.6|90419.6|90394.6|58
1638453310000|2021-12-02 13:55:10|90419.7|90394.7|90427.5|90402.5|90428.8|90403.8|90419.7|90394.7|53
1638453320000|2021-12-02 13:55:20|90427.4|90402.4|90430.7|90405.7|90433|90408|90427.2|90402.2|53
1638453330000|2021-12-02 13:55:30|90431.2|90406.2|90429|90404|90431.3|90406.3|90429|90404|26
1638453340000|2021-12-02 13:55:40|90428.9|90403.9|90423.6|90398.6|90429.2|90404.2|90422.3|90397.3|51
1638453350000|2021-12-02 13:55:50|90424.2|90399.2|90429.7|90404.7|90430|90405|90424.2|90399.2|43
1638453360000|2021-12-02 13:56:00|90429.6|90404.6|90433|90408|90436.6|90411.6|90428.6|90403.6|54
1638453370000|2021-12-02 13:56:10|90433.4|90408.4|90435.8|90410.8|90437.7|90412.7|90433.4|90408.4|40
1638453380000|2021-12-02 13:56:20|90435.9|90410.9|90438.2|90413.2|90440|90415|90435.9|90410.9|52
1638453390000|2021-12-02 13:56:30|90438.4|90413.4|90439.5|90414.5|90439.5|90414.5|90437.1|90412.1|46
1638453400000|2021-12-02 13:56:40|90439|90414|90438.4|90413.4|90440.3|90415.3|90437.9|90412.9|45
1638453410000|2021-12-02 13:56:50|90438.8|90413.8|90440.3|90415.3|90441.7|90416.7|90438|90413|47
1638453420000|2021-12-02 13:57:00|90440.6|90415.6|90439.7|90414.7|90443|90418|90438.8|90413.8|52
1638453430000|2021-12-02 13:57:10|90439.6|90414.6|90432.9|90407.9|90441.1|90416.1|90432.5|90407.5|54
1638453440000|2021-12-02 13:57:20|90433|90408|90424.4|90399.4|90433|90408|90423.6|90398.6|51
1638453450000|2021-12-02 13:57:30|90424.1|90399.1|90427.5|90402.5|90429.6|90404.6|90423.5|90398.5|49
1638453460000|2021-12-02 13:57:40|90427.8|90402.8|90430.3|90405.3|90430.3|90405.3|90425.8|90400.8|35
1638453470000|2021-12-02 13:57:50|90429.7|90404.7|90422.3|90397.3|90430.1|90405.1|90420.5|90395.5|54
1638453480000|2021-12-02 13:58:00|90422.6|90397.6|90421.4|90396.4|90425.8|90400.8|90420.4|90395.4|51
1638453490000|2021-12-02 13:58:10|90422.3|90397.3|90421.7|90396.7|90423.3|90398.3|90420.2|90395.2|47
1638453500000|2021-12-02 13:58:20|90421.3|90396.3|90410.8|90385.8|90421.3|90396.3|90410.3|90385.3|53
1638453510000|2021-12-02 13:58:30|90410.7|90385.7|90403.9|90378.9|90411.3|90386.3|90401.7|90376.7|51
1638453520000|2021-12-02 13:58:40|90403.8|90378.8|90407.2|90382.2|90407.2|90382.2|90399.8|90374.8|51
1638453530000|2021-12-02 13:58:50|90408.4|90383.4|90399.7|90374.7|90411|90386|90399.2|90374.2|58
1638453540000|2021-12-02 13:59:00|90399|90374|90400.6|90375.6|90402.1|90377.1|90397.7|90372.7|60
1638453550000|2021-12-02 13:59:10|90400.7|90375.7|90400.6|90375.6|90404|90379|90398.1|90373.1|64
1638453560000|2021-12-02 13:59:20|90400.5|90375.5|90399.2|90374.2|90401.3|90376.3|90398|90373|52
1638453570000|2021-12-02 13:59:30|90399.1|90374.1|90401.5|90376.5|90401.6|90376.6|90398.4|90373.4|33
1638453580000|2021-12-02 13:59:40|90401|90376|90411.9|90386.9|90411.9|90386.9|90400.9|90375.9|61
1638453590000|2021-12-02 13:59:50|90412.6|90387.6|90421.9|90396.9|90424.9|90399.9|90405.2|90380.2|74
1638453600000|2021-12-02 14:00:00|90422.3|90397.3|90413.4|90388.4|90424.4|90399.4|90411.4|90386.4|64
1638453610000|2021-12-02 14:00:10|90417.5|90392.5|90422.5|90397.5|90425.1|90400.1|90417.4|90392.4|59
1638453620000|2021-12-02 14:00:20|90422.6|90397.6|90423.1|90398.1|90424.2|90399.2|90415.6|90390.6|62
1638453630000|2021-12-02 14:00:30|90423.2|90398.2|90422|90397|90425|90400|90419.9|90394.9|51
1638453640000|2021-12-02 14:00:40|90421.7|90396.7|90423.8|90398.8|90426.4|90401.4|90421.4|90396.4|60
1638453650000|2021-12-02 14:00:50|90423.9|90398.9|90423.4|90398.4|90424.7|90399.7|90422.8|90397.8|52
1638453660000|2021-12-02 14:01:00|90423.8|90398.8|90427.2|90402.2|90428.1|90403.1|90423.1|90398.1|62
1638453670000|2021-12-02 14:01:10|90427.6|90402.6|90426.1|90401.1|90431.5|90406.5|90425.6|90400.6|66
1638453680000|2021-12-02 14:01:20|90425.9|90400.9|90421.3|90396.3|90426.7|90401.7|90419.7|90394.7|52
1638453690000|2021-12-02 14:01:30|90421.2|90396.2|90414.2|90389.2|90430.3|90405.3|90412.6|90387.6|70
1638453700000|2021-12-02 14:01:40|90414.1|90389.1|90413.7|90388.7|90418.2|90393.2|90412.2|90387.2|60
1638453710000|2021-12-02 14:01:50|90413.1|90388.1|90416.1|90391.1|90417|90392|90409.4|90384.4|53
1638453720000|2021-12-02 14:02:00|90417|90392|90415|90390|90417|90392|90412.1|90387.1|59
1638453730000|2021-12-02 14:02:10|90414.9|90389.9|90432.6|90407.6|90433.8|90408.8|90412.1|90387.1|66
1638453740000|2021-12-02 14:02:20|90431.9|90406.9|90428.3|90403.3|90432.8|90407.8|90424.5|90399.5|51
1638453750000|2021-12-02 14:02:30|90428.8|90403.8|90429|90404|90433.2|90408.2|90427|90402|67
1638453760000|2021-12-02 14:02:40|90431|90406|90436.1|90411.1|90440.2|90415.2|90428|90403|71
1638453770000|2021-12-02 14:02:50|90436.2|90411.2|90437.1|90412.1|90439.1|90414.1|90434.1|90409.1|67
1638453780000|2021-12-02 14:03:00|90438.8|90413.8|90438.4|90413.4|90438.8|90413.8|90435.6|90410.6|58
1638453790000|2021-12-02 14:03:10|90436|90411|90437.6|90412.6|90443.4|90418.4|90433.2|90408.2|69
1638453800000|2021-12-02 14:03:20|90440|90415|90436.4|90411.4|90442.8|90417.8|90435.3|90410.3|66
1638453810000|2021-12-02 14:03:30|90436.5|90411.5|90438.7|90413.7|90441.6|90416.6|90433.1|90408.1|70
1638453820000|2021-12-02 14:03:40|90438.4|90413.4|90436|90411|90441.6|90416.6|90434.5|90409.5|61
1638453830000|2021-12-02 14:03:50|90435.4|90410.4|90432.6|90407.6|90438.4|90413.4|90430.7|90405.7|51
1638453840000|2021-12-02 14:04:00|90432|90407|90438.9|90413.9|90439.3|90414.3|90431.8|90406.8|69
1638453850000|2021-12-02 14:04:10|90438.1|90413.1|90439.4|90414.4|90441.8|90416.8|90436|90411|66
1638453860000|2021-12-02 14:04:20|90439.3|90414.3|90440.9|90415.9|90441.9|90416.9|90435.2|90410.2|66
1638453870000|2021-12-02 14:04:30|90447.9|90422.9|90459|90434|90464.8|90439.8|90447.9|90422.9|72
1638453880000|2021-12-02 14:04:40|90459.5|90434.5|90455.2|90430.2|90459.7|90434.7|90454|90429|65
1638453890000|2021-12-02 14:04:50|90455.5|90430.5|90448|90423|90455.5|90430.5|90447.1|90422.1|54
1638453900000|2021-12-02 14:05:00|90448.2|90423.2|90449.1|90424.1|90454.1|90429.1|90446.4|90421.4|63
1638453910000|2021-12-02 14:05:10|90449.8|90424.8|90454.3|90429.3|90454.3|90429.3|90446.7|90421.7|39
1638453920000|2021-12-02 14:05:20|90453.1|90428.1|90449.5|90424.5|90453.6|90428.6|90448.7|90423.7|51
1638453930000|2021-12-02 14:05:30|90449.1|90424.1|90446.1|90421.1|90450.2|90425.2|90446.1|90421.1|47
1638453940000|2021-12-02 14:05:40|90446|90421|90458.3|90433.3|90458.3|90433.3|90445.6|90420.6|47
1638453950000|2021-12-02 14:05:50|90458|90433|90450.1|90425.1|90458.6|90433.6|90449.6|90424.6|66
1638453960000|2021-12-02 14:06:00|90450.3|90425.3|90460|90435|90460|90435|90450|90425|52
1638453970000|2021-12-02 14:06:10|90460.2|90435.2|90461.3|90436.3|90473.2|90448.2|90460|90435|52
1638453980000|2021-12-02 14:06:20|90459.9|90434.9|90472.6|90447.6|90472.9|90447.9|90457.5|90432.5|64
1638453990000|2021-12-02 14:06:30|90472.2|90447.2|90467.6|90442.6|90472.2|90447.2|90467.6|90442.6|66
1638454000000|2021-12-02 14:06:40|90467.3|90442.3|90470.5|90445.5|90471.7|90446.7|90467.3|90442.3|59
1638454010000|2021-12-02 14:06:50|90470.7|90445.7|90469.4|90444.4|90473.2|90448.2|90468.4|90443.4|56
1638454020000|2021-12-02 14:07:00|90469.7|90444.7|90470.6|90445.6|90471.9|90446.9|90467.3|90442.3|47
1638454030000|2021-12-02 14:07:10|90471.5|90446.5|90469.7|90444.7|90473|90448|90467.4|90442.4|62
1638454040000|2021-12-02 14:07:20|90470.1|90445.1|90488.7|90463.7|90488.7|90463.7|90470.1|90445.1|66
1638454050000|2021-12-02 14:07:30|90488.5|90463.5|90495.8|90470.8|90495.8|90470.8|90481.9|90456.9|65
1638454060000|2021-12-02 14:07:40|90494.7|90469.7|90491.7|90466.7|90498.3|90473.3|90489|90464|68
1638454070000|2021-12-02 14:07:50|90493|90468|90496.3|90471.3|90498.1|90473.1|90489|90464|62
1638454080000|2021-12-02 14:08:00|90496.2|90471.2|90534.7|90509.7|90536.5|90511.5|90496.1|90471.1|75
1638454090000|2021-12-02 14:08:10|90534.9|90509.9|90517.5|90492.5|90538.1|90513.1|90513.8|90488.8|70
1638454100000|2021-12-02 14:08:20|90517.1|90492.1|90522.1|90497.1|90523.1|90498.1|90506.1|90481.1|68
1638454110000|2021-12-02 14:08:30|90522.4|90497.4|90531.5|90506.5|90535.4|90510.4|90521.7|90496.7|61
1638454120000|2021-12-02 14:08:40|90531.7|90506.7|90529.1|90504.1|90533|90508|90529.1|90504.1|46
1638454130000|2021-12-02 14:08:50|90529|90504|90532.9|90507.9|90533|90508|90528.1|90503.1|47
1638454140000|2021-12-02 14:09:00|90533.4|90508.4|90530.8|90505.8|90539.4|90514.4|90529.8|90504.8|61
1638454150000|2021-12-02 14:09:10|90532|90507|90528|90503|90532|90507|90519.8|90494.8|62
1638454160000|2021-12-02 14:09:20|90528.9|90503.9|90533.5|90508.5|90537.1|90512.1|90527|90502|62
1638454170000|2021-12-02 14:09:30|90534.5|90509.5|90533.7|90508.7|90536.2|90511.2|90532.8|90507.8|40
1638454180000|2021-12-02 14:09:40|90534.9|90509.9|90526.4|90501.4|90535.2|90510.2|90526.3|90501.3|55
1638454190000|2021-12-02 14:09:50|90526.5|90501.5|90519.5|90494.5|90528.8|90503.8|90518.8|90493.8|54
1638454200000|2021-12-02 14:10:00|90519.8|90494.8|90506.4|90481.4|90519.8|90494.8|90503.1|90478.1|70
1638454210000|2021-12-02 14:10:10|90506.6|90481.6|90495.2|90470.2|90506.6|90481.6|90495.2|90470.2|67
1638454220000|2021-12-02 14:10:20|90495.6|90470.6|90479.1|90454.1|90496|90471|90478.9|90453.9|57
1638454230000|2021-12-02 14:10:30|90480|90455|90473.5|90448.5|90482.4|90457.4|90473.1|90448.1|51
1638454240000|2021-12-02 14:10:40|90473.7|90448.7|90475.4|90450.4|90476.5|90451.5|90471.3|90446.3|46
1638454250000|2021-12-02 14:10:50|90476.5|90451.5|90469.7|90444.7|90483.1|90458.1|90468.2|90443.2|62
1638454260000|2021-12-02 14:11:00|90470.2|90445.2|90476.6|90451.6|90476.6|90451.6|90469.1|90444.1|60
1638454270000|2021-12-02 14:11:10|90475.4|90450.4|90485.9|90460.9|90493.9|90468.9|90475.4|90450.4|68
1638454280000|2021-12-02 14:11:20|90486.4|90461.4|90490.6|90465.6|90493.1|90468.1|90486.2|90461.2|60
1638454290000|2021-12-02 14:11:30|90490.7|90465.7|90477.6|90452.6|90490.7|90465.7|90477.6|90452.6|67
1638454300000|2021-12-02 14:11:40|90477.7|90452.7|90472.9|90447.9|90477.7|90452.7|90471.1|90446.1|59
1638454310000|2021-12-02 14:11:50|90473.1|90448.1|90473.9|90448.9|90478.6|90453.6|90473.1|90448.1|54
1638454320000|2021-12-02 14:12:00|90473.6|90448.6|90473.6|90448.6|90474|90449|90467.2|90442.2|59
1638454330000|2021-12-02 14:12:10|90473.4|90448.4|90479.1|90454.1|90479.7|90454.7|90473.4|90448.4|40
1638454340000|2021-12-02 14:12:20|90479.2|90454.2|90470.6|90445.6|90481.4|90456.4|90469.7|90444.7|44
1638454350000|2021-12-02 14:12:30|90470.2|90445.2|90473.5|90448.5|90477.8|90452.8|90469.8|90444.8|56
1638454360000|2021-12-02 14:12:40|90474.9|90449.9|90479.4|90454.4|90479.7|90454.7|90472.8|90447.8|57
1638454370000|2021-12-02 14:12:50|90479.1|90454.1|90475.9|90450.9|90479.7|90454.7|90475.3|90450.3|37
1638454380000|2021-12-02 14:13:00|90473.4|90448.4|90481|90456|90484.2|90459.2|90470.3|90445.3|60
1638454390000|2021-12-02 14:13:10|90481.2|90456.2|90484.9|90459.9|90490.1|90465.1|90481|90456|50
1638454400000|2021-12-02 14:13:20|90484.7|90459.7|90494.4|90469.4|90495.3|90470.3|90484.7|90459.7|43
1638454410000|2021-12-02 14:13:30|90494.2|90469.2|90496.1|90471.1|90496.6|90471.6|90490.6|90465.6|47
1638454420000|2021-12-02 14:13:40|90496.4|90471.4|90497.5|90472.5|90500.2|90475.2|90494.9|90469.9|52
1638454430000|2021-12-02 14:13:50|90497.4|90472.4|90498.4|90473.4|90505.1|90480.1|90495.5|90470.5|57
1638454440000|2021-12-02 14:14:00|90497.9|90472.9|90496|90471|90499.3|90474.3|90494.1|90469.1|61
1638454450000|2021-12-02 14:14:10|90495.9|90470.9|90496.1|90471.1|90497.1|90472.1|90492|90467|52
1638454460000|2021-12-02 14:14:20|90496|90471|90498.2|90473.2|90498.2|90473.2|90495.3|90470.3|48
1638454470000|2021-12-02 14:14:30|90498.1|90473.1|90498.4|90473.4|90499.7|90474.7|90494.6|90469.6|51
1638454480000|2021-12-02 14:14:40|90498|90473|90496.9|90471.9|90498.9|90473.9|90494.1|90469.1|52
1638454490000|2021-12-02 14:14:50|90497|90472|90486.6|90461.6|90498.3|90473.3|90485.7|90460.7|52
1638454500000|2021-12-02 14:15:00|90486.9|90461.9|90483.9|90458.9|90487.3|90462.3|90482.9|90457.9|44
1638454510000|2021-12-02 14:15:10|90485.4|90460.4|90485.2|90460.2|90488.3|90463.3|90484.6|90459.6|59
1638454520000|2021-12-02 14:15:20|90485.3|90460.3|90481.5|90456.5|90487.1|90462.1|90481|90456|62
1638454530000|2021-12-02 14:15:30|90481.7|90456.7|90486.3|90461.3|90488.5|90463.5|90481.7|90456.7|42
1638454540000|2021-12-02 14:15:40|90486.2|90461.2|90490|90465|90491|90466|90485.7|90460.7|46
1638454550000|2021-12-02 14:15:50|90489.9|90464.9|90483.8|90458.8|90491.7|90466.7|90483.3|90458.3|55
1638454560000|2021-12-02 14:16:00|90483.6|90458.6|90484.7|90459.7|90486.3|90461.3|90481.4|90456.4|55
1638454570000|2021-12-02 14:16:10|90485.5|90460.5|90489.1|90464.1|90490.6|90465.6|90484.2|90459.2|57
1638454580000|2021-12-02 14:16:20|90489.3|90464.3|90479.1|90454.1|90489.3|90464.3|90478.9|90453.9|54
1638454590000|2021-12-02 14:16:30|90478.5|90453.5|90473.5|90448.5|90480.1|90455.1|90473.5|90448.5|46
1638454600000|2021-12-02 14:16:40|90473.4|90448.4|90471.4|90446.4|90476.7|90451.7|90471.4|90446.4|41
1638454610000|2021-12-02 14:16:50|90471|90446|90470.7|90445.7|90471.3|90446.3|90469.7|90444.7|31
1638454620000|2021-12-02 14:17:00|90470.5|90445.5|90462.5|90437.5|90470.5|90445.5|90462.3|90437.3|65
1638454630000|2021-12-02 14:17:10|90462.6|90437.6|90464.6|90439.6|90465.7|90440.7|90462.6|90437.6|41
1638454640000|2021-12-02 14:17:20|90465.4|90440.4|90476.4|90451.4|90477|90452|90465.4|90440.4|54
1638454650000|2021-12-02 14:17:30|90476.6|90451.6|90480.9|90455.9|90481.4|90456.4|90476.2|90451.2|35
1638454660000|2021-12-02 14:17:40|90480.8|90455.8|90482.3|90457.3|90483.5|90458.5|90480.8|90455.8|40
1638454670000|2021-12-02 14:17:50|90481.9|90456.9|90484.9|90459.9|90489.6|90464.6|90481.4|90456.4|54
1638454680000|2021-12-02 14:18:00|90484.3|90459.3|90488.1|90463.1|90488.2|90463.2|90484.3|90459.3|41
1638454690000|2021-12-02 14:18:10|90488|90463|90494.9|90469.9|90495.2|90470.2|90488|90463|38
1638454700000|2021-12-02 14:18:20|90492.4|90467.4|90482.2|90457.2|90492.4|90467.4|90479|90454|67
1638454710000|2021-12-02 14:18:30|90482.3|90457.3|90481.1|90456.1|90484.6|90459.6|90480.3|90455.3|46
1638454720000|2021-12-02 14:18:40|90481.6|90456.6|90477.5|90452.5|90481.6|90456.6|90475.3|90450.3|42
1638454730000|2021-12-02 14:18:50|90477.7|90452.7|90483.8|90458.8|90484|90459|90477.7|90452.7|53
1638454740000|2021-12-02 14:19:00|90483.4|90458.4|90470.6|90445.6|90483.4|90458.4|90469.9|90444.9|72
1638454750000|2021-12-02 14:19:10|90470|90445|90452.4|90427.4|90471.3|90446.3|90452.4|90427.4|59
1638454760000|2021-12-02 14:19:20|90451.1|90426.1|90449.8|90424.8|90451.1|90426.1|90448.5|90423.5|52
1638454770000|2021-12-02 14:19:30|90449.9|90424.9|90462.1|90437.1|90462.3|90437.3|90447.4|90422.4|52
1638454780000|2021-12-02 14:19:40|90462|90437|90461.5|90436.5|90464.1|90439.1|90460.4|90435.4|50
1638454790000|2021-12-02 14:19:50|90460.4|90435.4|90449.9|90424.9|90460.4|90435.4|90447.3|90422.3|55
1638454800000|2021-12-02 14:20:00|90449.8|90424.8|90449|90424|90452.1|90427.1|90448.1|90423.1|55
1638454810000|2021-12-02 14:20:10|90449.1|90424.1|90433.7|90408.7|90449.1|90424.1|90432.7|90407.7|52
1638454820000|2021-12-02 14:20:20|90433.6|90408.6|90436.4|90411.4|90437.9|90412.9|90432.4|90407.4|49
1638454830000|2021-12-02 14:20:30|90438.3|90413.3|90439.3|90414.3|90440.1|90415.1|90436.2|90411.2|63
1638454840000|2021-12-02 14:20:40|90439.2|90414.2|90440.8|90415.8|90440.8|90415.8|90427.4|90402.4|64
1638454850000|2021-12-02 14:20:50|90440.5|90415.5|90456|90431|90456|90431|90440.5|90415.5|59
1638454860000|2021-12-02 14:21:00|90456.3|90431.3|90457.1|90432.1|90459.8|90434.8|90453.8|90428.8|55
1638454870000|2021-12-02 14:21:10|90457|90432|90455.8|90430.8|90457.4|90432.4|90454.9|90429.9|51
1638454880000|2021-12-02 14:21:20|90455.9|90430.9|90443.2|90418.2|90456|90431|90441.8|90416.8|63
1638454890000|2021-12-02 14:21:30|90443.4|90418.4|90442.1|90417.1|90445.4|90420.4|90441.7|90416.7|62
1638454900000|2021-12-02 14:21:40|90440.9|90415.9|90434.7|90409.7|90440.9|90415.9|90434.3|90409.3|52
1638454910000|2021-12-02 14:21:50|90435|90410|90438|90413|90438.4|90413.4|90435|90410|49
1638454920000|2021-12-02 14:22:00|90437.8|90412.8|90430.6|90405.6|90438.3|90413.3|90430.5|90405.5|47
1638454930000|2021-12-02 14:22:10|90431.4|90406.4|90431.4|90406.4|90432.5|90407.5|90429.5|90404.5|50
1638454940000|2021-12-02 14:22:20|90431.3|90406.3|90416.7|90391.7|90431.7|90406.7|90415.6|90390.6|63
1638454950000|2021-12-02 14:22:30|90419.8|90394.8|90415.9|90390.9|90423.8|90398.8|90415|90390|59
1638454960000|2021-12-02 14:22:40|90416.5|90391.5|90419.1|90394.1|90420.2|90395.2|90414.1|90389.1|44
1638454970000|2021-12-02 14:22:50|90418.5|90393.5|90408.9|90383.9|90420.2|90395.2|90407.8|90382.8|57
1638454980000|2021-12-02 14:23:00|90408.3|90383.3|90423.3|90398.3|90423.7|90398.7|90408.3|90383.3|54
1638454990000|2021-12-02 14:23:10|90423.6|90398.6|90419.2|90394.2|90423.6|90398.6|90417|90392|57
1638455000000|2021-12-02 14:23:20|90419.5|90394.5|90416.4|90391.4|90419.5|90394.5|90414.2|90389.2|52
1638455010000|2021-12-02 14:23:30|90417.1|90392.1|90434.7|90409.7|90435.6|90410.6|90417.1|90392.1|54
1638455020000|2021-12-02 14:23:40|90435|90410|90437.7|90412.7|90437.9|90412.9|90434.4|90409.4|48
1638455030000|2021-12-02 14:23:50|90438.8|90413.8|90442.6|90417.6|90445.9|90420.9|90438.8|90413.8|63
1638455040000|2021-12-02 14:24:00|90441.8|90416.8|90441.6|90416.6|90444.2|90419.2|90440.7|90415.7|45
1638455050000|2021-12-02 14:24:10|90441.5|90416.5|90432.9|90407.9|90442.8|90417.8|90432|90407|47
1638455060000|2021-12-02 14:24:20|90433.2|90408.2|90434.9|90409.9|90434.9|90409.9|90430.8|90405.8|42
1638455070000|2021-12-02 14:24:30|90434.8|90409.8|90439.2|90414.2|90440.4|90415.4|90434.1|90409.1|50
1638455080000|2021-12-02 14:24:40|90438.8|90413.8|90441.8|90416.8|90441.8|90416.8|90437.7|90412.7|48
1638455090000|2021-12-02 14:24:50|90441.7|90416.7|90439.9|90414.9|90442.8|90417.8|90439|90414|47
1638455100000|2021-12-02 14:25:00|90440.1|90415.1|90446|90421|90447.3|90422.3|90440.1|90415.1|56
1638455110000|2021-12-02 14:25:10|90446.3|90421.3|90445.4|90420.4|90448.7|90423.7|90444.5|90419.5|53
1638455120000|2021-12-02 14:25:20|90444.5|90419.5|90449.6|90424.6|90449.8|90424.8|90442.1|90417.1|60
1638455130000|2021-12-02 14:25:30|90449.4|90424.4|90448.7|90423.7|90450.1|90425.1|90448.1|90423.1|46
1638455140000|2021-12-02 14:25:40|90448.8|90423.8|90448.4|90423.4|90449.7|90424.7|90446.3|90421.3|42
1638455150000|2021-12-02 14:25:50|90448.3|90423.3|90452.3|90427.3|90452.8|90427.8|90446.1|90421.1|46
1638455160000|2021-12-02 14:26:00|90451.7|90426.7|90451.5|90426.5|90451.7|90426.7|90447.3|90422.3|54
1638455170000|2021-12-02 14:26:10|90451.6|90426.6|90467.6|90442.6|90467.6|90442.6|90451.3|90426.3|61
1638455180000|2021-12-02 14:26:20|90467.3|90442.3|90471.9|90446.9|90473.4|90448.4|90467.3|90442.3|51
1638455190000|2021-12-02 14:26:30|90472.2|90447.2|90471.3|90446.3|90473.2|90448.2|90470.6|90445.6|42
1638455200000|2021-12-02 14:26:40|90469.8|90444.8|90457|90432|90469.8|90444.8|90457|90432|47
1638455210000|2021-12-02 14:26:50|90454|90429|90453.7|90428.7|90454.2|90429.2|90449.4|90424.4|58
1638455220000|2021-12-02 14:27:00|90453.9|90428.9|90452.7|90427.7|90459.2|90434.2|90452.7|90427.7|52
1638455230000|2021-12-02 14:27:10|90453.7|90428.7|90457.3|90432.3|90457.9|90432.9|90452.7|90427.7|51
1638455240000|2021-12-02 14:27:20|90457.5|90432.5|90460.7|90435.7|90462.5|90437.5|90456.5|90431.5|45
1638455250000|2021-12-02 14:27:30|90460.5|90435.5|90458|90433|90462.9|90437.9|90458|90433|55
1638455260000|2021-12-02 14:27:40|90456.7|90431.7|90448.8|90423.8|90460.5|90435.5|90448.8|90423.8|59
1638455270000|2021-12-02 14:27:50|90450.9|90425.9|90456.4|90431.4|90456.4|90431.4|90450.7|90425.7|50
1638455280000|2021-12-02 14:28:00|90455.8|90430.8|90461.1|90436.1|90462.9|90437.9|90452.9|90427.9|56
1638455290000|2021-12-02 14:28:10|90460.2|90435.2|90467.8|90442.8|90468.4|90443.4|90460.1|90435.1|56
1638455300000|2021-12-02 14:28:20|90468.4|90443.4|90476.3|90451.3|90480.2|90455.2|90468.1|90443.1|49
1638455310000|2021-12-02 14:28:30|90476.2|90451.2|90471.8|90446.8|90477.3|90452.3|90471.8|90446.8|45
1638455320000|2021-12-02 14:28:40|90472.9|90447.9|90475.7|90450.7|90477.2|90452.2|90470.5|90445.5|51
1638455330000|2021-12-02 14:28:50|90476.1|90451.1|90466.8|90441.8|90476.1|90451.1|90464.2|90439.2|63
1638455340000|2021-12-02 14:29:00|90466.3|90441.3|90463.7|90438.7|90469|90444|90463.7|90438.7|57
1638455350000|2021-12-02 14:29:10|90462.3|90437.3|90453.9|90428.9|90464|90439|90452.6|90427.6|55
1638455360000|2021-12-02 14:29:20|90454.7|90429.7|90454|90429|90459.2|90434.2|90448.2|90423.2|57
1638455370000|2021-12-02 14:29:30|90454.7|90429.7|90455.6|90430.6|90459.3|90434.3|90453.6|90428.6|47
1638455380000|2021-12-02 14:29:40|90456.2|90431.2|90453.6|90428.6|90457.9|90432.9|90452.5|90427.5|52
1638455390000|2021-12-02 14:29:50|90454.4|90429.4|90454.2|90429.2|90457.1|90432.1|90453.9|90428.9|45
1638455400000|2021-12-02 14:30:00|90456.9|90431.9|90461|90436|90465.5|90440.5|90456.9|90431.9|72
1638455410000|2021-12-02 14:30:10|90460.9|90435.9|90447|90422|90460.9|90435.9|90444.8|90419.8|66
1638455420000|2021-12-02 14:30:20|90444.1|90419.1|90429|90404|90444.4|90419.4|90429|90404|61
1638455430000|2021-12-02 14:30:30|90429.2|90404.2|90434.8|90409.8|90439.1|90414.1|90424.9|90399.9|74
1638455440000|2021-12-02 14:30:40|90435.7|90410.7|90411.4|90386.4|90435.9|90410.9|90411.4|90386.4|71
1638455450000|2021-12-02 14:30:50|90409.8|90384.8|90409.5|90384.5|90413.2|90388.2|90405.3|90380.3|73
1638455460000|2021-12-02 14:31:00|90409|90384|90417.4|90392.4|90418.4|90393.4|90407.4|90382.4|67
1638455470000|2021-12-02 14:31:10|90417.3|90392.3|90419.3|90394.3|90419.3|90394.3|90411.8|90386.8|70
1638455480000|2021-12-02 14:31:20|90420.9|90395.9|90414.1|90389.1|90421.2|90396.2|90412.1|90387.1|62
1638455490000|2021-12-02 14:31:30|90414.3|90389.3|90419.1|90394.1|90420.1|90395.1|90410.6|90385.6|65
1638455500000|2021-12-02 14:31:40|90417.9|90392.9|90424.2|90399.2|90424.9|90399.9|90416.5|90391.5|68
1638455510000|2021-12-02 14:31:50|90424.3|90399.3|90424.4|90399.4|90426.1|90401.1|90422.4|90397.4|58
1638455520000|2021-12-02 14:32:00|90425|90400|90425.8|90400.8|90430.8|90405.8|90423.1|90398.1|58
1638455530000|2021-12-02 14:32:10|90425.4|90400.4|90419.6|90394.6|90428|90403|90418.7|90393.7|64
1638455540000|2021-12-02 14:32:20|90418.9|90393.9|90413.9|90388.9|90418.9|90393.9|90413.6|90388.6|53
1638455550000|2021-12-02 14:32:30|90413|90388|90422.1|90397.1|90428|90403|90413|90388|58
1638455560000|2021-12-02 14:32:40|90421.5|90396.5|90412.7|90387.7|90423.7|90398.7|90412.7|90387.7|59
1638455570000|2021-12-02 14:32:50|90413.8|90388.8|90415.5|90390.5|90416.2|90391.2|90413.5|90388.5|56
1638455580000|2021-12-02 14:33:00|90415.3|90390.3|90414.9|90389.9|90416.3|90391.3|90412.4|90387.4|53
1638455590000|2021-12-02 14:33:10|90414.6|90389.6|90415.7|90390.7|90416.3|90391.3|90412.9|90387.9|62
1638455600000|2021-12-02 14:33:20|90416|90391|90421.8|90396.8|90421.9|90396.9|90414.2|90389.2|58
1638455610000|2021-12-02 14:33:30|90421.3|90396.3|90420.2|90395.2|90423.7|90398.7|90419.1|90394.1|42
1638455620000|2021-12-02 14:33:40|90419.6|90394.6|90415.1|90390.1|90420.1|90395.1|90415.1|90390.1|55
1638455630000|2021-12-02 14:33:50|90415.4|90390.4|90421.6|90396.6|90421.6|90396.6|90415.4|90390.4|45
1638455640000|2021-12-02 14:34:00|90422|90397|90424|90399|90426.7|90401.7|90421.4|90396.4|64
1638455650000|2021-12-02 14:34:10|90424.3|90399.3|90425.5|90400.5|90426.1|90401.1|90421.4|90396.4|54
1638455660000|2021-12-02 14:34:20|90425.3|90400.3|90427.8|90402.8|90427.8|90402.8|90423.6|90398.6|51
1638455670000|2021-12-02 14:34:30|90428|90403|90436.1|90411.1|90436.5|90411.5|90427.8|90402.8|65
1638455680000|2021-12-02 14:34:40|90436.6|90411.6|90430.5|90405.5|90436.6|90411.6|90427.8|90402.8|67
1638455690000|2021-12-02 14:34:50|90428.9|90403.9|90442.3|90417.3|90442.3|90417.3|90428.9|90403.9|64
1638455700000|2021-12-02 14:35:00|90441.9|90416.9|90443.2|90418.2|90446.3|90421.3|90440.6|90415.6|61
1638455710000|2021-12-02 14:35:10|90442.9|90417.9|90438.3|90413.3|90442.9|90417.9|90438|90413|68
1638455720000|2021-12-02 14:35:20|90437.8|90412.8|90434.3|90409.3|90441.6|90416.6|90432.6|90407.6|51
1638455730000|2021-12-02 14:35:30|90434|90409|90422.1|90397.1|90435.4|90410.4|90420.2|90395.2|68
1638455740000|2021-12-02 14:35:40|90422.3|90397.3|90415.7|90390.7|90422.9|90397.9|90413.2|90388.2|70
1638455750000|2021-12-02 14:35:50|90414.7|90389.7|90409.1|90384.1|90414.9|90389.9|90408.6|90383.6|72
1638455760000|2021-12-02 14:36:00|90408.9|90383.9|90394.7|90369.7|90410.6|90385.6|90393.2|90368.2|75
1638455770000|2021-12-02 14:36:10|90394.5|90369.5|90383.7|90358.7|90395.1|90370.1|90382.7|90357.7|72
1638455780000|2021-12-02 14:36:20|90382.4|90357.4|90382.2|90357.2|90385.6|90360.6|90380.8|90355.8|67
1638455790000|2021-12-02 14:36:30|90383|90358|90381.8|90356.8|90383.1|90358.1|90375|90350|69
1638455800000|2021-12-02 14:36:40|90382|90357|90392|90367|90392.1|90367.1|90374.3|90349.3|74
1638455810000|2021-12-02 14:36:50|90394.2|90369.2|90396.6|90371.6|90396.6|90371.6|90387.3|90362.3|70
1638455820000|2021-12-02 14:37:00|90394.8|90369.8|90402.1|90377.1|90402.8|90377.8|90393.7|90368.7|65
1638455830000|2021-12-02 14:37:10|90402|90377|90397.7|90372.7|90404.1|90379.1|90397.7|90372.7|60
1638455840000|2021-12-02 14:37:20|90397.5|90372.5|90383.2|90358.2|90397.5|90372.5|90383.2|90358.2|63
1638455850000|2021-12-02 14:37:30|90383.1|90358.1|90389.8|90364.8|90389.8|90364.8|90381.9|90356.9|65
1638455860000|2021-12-02 14:37:40|90390.3|90365.3|90395.6|90370.6|90401.3|90376.3|90389.3|90364.3|69
1638455870000|2021-12-02 14:37:50|90396.9|90371.9|90406.1|90381.1|90408.1|90383.1|90395.9|90370.9|76
1638455880000|2021-12-02 14:38:00|90405.6|90380.6|90398.4|90373.4|90405.8|90380.8|90395.5|90370.5|67
1638455890000|2021-12-02 14:38:10|90398.7|90373.7|90394.1|90369.1|90398.7|90373.7|90386.4|90361.4|67
1638455900000|2021-12-02 14:38:20|90393.9|90368.9|90391.8|90366.8|90393.9|90368.9|90387.1|90362.1|64
1638455910000|2021-12-02 14:38:30|90393.3|90368.3|90394|90369|90401.6|90376.6|90390|90365|68
1638455920000|2021-12-02 14:38:40|90393.3|90368.3|90371.6|90346.6|90393.5|90368.5|90371|90346|68
1638455930000|2021-12-02 14:38:50|90371.8|90346.8|90368.9|90343.9|90372.5|90347.5|90368.9|90343.9|71
1638455940000|2021-12-02 14:39:00|90368.7|90343.7|90365.2|90340.2|90369.6|90344.6|90361.4|90336.4|71
1638455950000|2021-12-02 14:39:10|90365.3|90340.3|90359.7|90334.7|90371.2|90346.2|90359.7|90334.7|71
1638455960000|2021-12-02 14:39:20|90359.1|90334.1|90362.8|90337.8|90363.8|90338.8|90355.1|90330.1|59
1638455970000|2021-12-02 14:39:30|90362.4|90337.4|90360.4|90335.4|90363.7|90338.7|90359.6|90334.6|58
1638455980000|2021-12-02 14:39:40|90360.6|90335.6|90364.3|90339.3|90367.8|90342.8|90360.6|90335.6|66
1638455990000|2021-12-02 14:39:50|90364|90339|90359.6|90334.6|90364|90339|90359.5|90334.5|53
1638456000000|2021-12-02 14:40:00|90359.9|90334.9|90364.6|90339.6|90366.1|90341.1|90357.4|90332.4|71
1638456010000|2021-12-02 14:40:10|90366|90341|90356|90331|90366.6|90341.6|90356|90331|67
1638456020000|2021-12-02 14:40:20|90356.5|90331.5|90343|90318|90356.6|90331.6|90340.1|90315.1|69
1638456030000|2021-12-02 14:40:30|90343.8|90318.8|90340.5|90315.5|90346.8|90321.8|90336.6|90311.6|63
1638456040000|2021-12-02 14:40:40|90340.7|90315.7|90334.7|90309.7|90343.7|90318.7|90333.8|90308.8|64
1638456050000|2021-12-02 14:40:50|90335.7|90310.7|90347.5|90322.5|90347.5|90322.5|90335.7|90310.7|60
1638456060000|2021-12-02 14:41:00|90346.6|90321.6|90348.3|90323.3|90348.7|90323.7|90345.1|90320.1|61
1638456070000|2021-12-02 14:41:10|90347.8|90322.8|90343.1|90318.1|90348|90323|90338.8|90313.8|65
1638456080000|2021-12-02 14:41:20|90343.2|90318.2|90348.1|90323.1|90348.3|90323.3|90341.6|90316.6|61
1638456090000|2021-12-02 14:41:30|90348.5|90323.5|90361.5|90336.5|90365.9|90340.9|90347.1|90322.1|65
1638456100000|2021-12-02 14:41:40|90361.6|90336.6|90356.3|90331.3|90362|90337|90350.9|90325.9|65
1638456110000|2021-12-02 14:41:50|90357.4|90332.4|90369.4|90344.4|90371.3|90346.3|90357.4|90332.4|61
1638456120000|2021-12-02 14:42:00|90369.5|90344.5|90369.5|90344.5|90372.9|90347.9|90368|90343|66
1638456130000|2021-12-02 14:42:10|90369.2|90344.2|90366.3|90341.3|90371.1|90346.1|90363.4|90338.4|63
1638456140000|2021-12-02 14:42:20|90365.3|90340.3|90360|90335|90365.5|90340.5|90355.8|90330.8|63
1638456150000|2021-12-02 14:42:30|90359.3|90334.3|90354.9|90329.9|90364.6|90339.6|90354.5|90329.5|64
1638456160000|2021-12-02 14:42:40|90355.1|90330.1|90355|90330|90357|90332|90353.5|90328.5|60
1638456170000|2021-12-02 14:42:50|90354.6|90329.6|90351.6|90326.6|90354.6|90329.6|90351.3|90326.3|46
1638456180000|2021-12-02 14:43:00|90351.5|90326.5|90350.3|90325.3|90352.4|90327.4|90350.3|90325.3|42
1638456190000|2021-12-02 14:43:10|90350.6|90325.6|90342.9|90317.9|90351.4|90326.4|90336.2|90311.2|63
1638456200000|2021-12-02 14:43:20|90343.3|90318.3|90343.6|90318.6|90345.3|90320.3|90338|90313|62
1638456210000|2021-12-02 14:43:30|90341.1|90316.1|90340.7|90315.7|90346.7|90321.7|90338.6|90313.6|65
1638456220000|2021-12-02 14:43:40|90342.3|90317.3|90339.6|90314.6|90342.5|90317.5|90337.6|90312.6|59
1638456230000|2021-12-02 14:43:50|90340|90315|90349.6|90324.6|90352.7|90327.7|90334.8|90309.8|68
1638456240000|2021-12-02 14:44:00|90349.7|90324.7|90350.1|90325.1|90350.1|90325.1|90341.4|90316.4|72
1638456250000|2021-12-02 14:44:10|90350.7|90325.7|90361.6|90336.6|90364.4|90339.4|90350.7|90325.7|62
1638456260000|2021-12-02 14:44:20|90361.7|90336.7|90370.3|90345.3|90370.3|90345.3|90358.4|90333.4|63
1638456270000|2021-12-02 14:44:30|90370.4|90345.4|90361.6|90336.6|90372|90347|90361.5|90336.5|63
1638456280000|2021-12-02 14:44:40|90361.9|90336.9|90340.6|90315.6|90361.9|90336.9|90340.4|90315.4|67
1638456290000|2021-12-02 14:44:50|90343.4|90318.4|90343|90318|90346.3|90321.3|90340.1|90315.1|62
1638456300000|2021-12-02 14:45:00|90342.5|90317.5|90361.9|90336.9|90362.3|90337.3|90340.8|90315.8|77
1638456310000|2021-12-02 14:45:10|90362.5|90337.5|90371.3|90346.3|90371.8|90346.8|90361.3|90336.3|64
1638456320000|2021-12-02 14:45:20|90371.2|90346.2|90364.3|90339.3|90371.2|90346.2|90364.3|90339.3|67
1638456330000|2021-12-02 14:45:30|90364.8|90339.8|90368.3|90343.3|90368.4|90343.4|90363.5|90338.5|66
1638456340000|2021-12-02 14:45:40|90368.4|90343.4|90372.4|90347.4|90377.7|90352.7|90366.7|90341.7|60
1638456350000|2021-12-02 14:45:50|90372.8|90347.8|90372.2|90347.2|90373.3|90348.3|90369|90344|58
1638456360000|2021-12-02 14:46:00|90371.4|90346.4|90367.6|90342.6|90372.5|90347.5|90367.6|90342.6|59
1638456370000|2021-12-02 14:46:10|90367.3|90342.3|90358.8|90333.8|90371.2|90346.2|90358.8|90333.8|63
1638456380000|2021-12-02 14:46:20|90359.5|90334.5|90352.5|90327.5|90362.1|90337.1|90350.6|90325.6|62
1638456390000|2021-12-02 14:46:30|90352.3|90327.3|90359.9|90334.9|90360.3|90335.3|90351.5|90326.5|60
1638456400000|2021-12-02 14:46:40|90360.2|90335.2|90359.1|90334.1|90361.7|90336.7|90358.6|90333.6|56
1638456410000|2021-12-02 14:46:50|90359|90334|90330.9|90305.9|90363.8|90338.8|90330.5|90305.5|63
1638456420000|2021-12-02 14:47:00|90330.7|90305.7|90326.1|90301.1|90330.7|90305.7|90321.4|90296.4|66
1638456430000|2021-12-02 14:47:10|90327.1|90302.1|90330.5|90305.5|90330.9|90305.9|90317.1|90292.1|65
1638456440000|2021-12-02 14:47:20|90330.6|90305.6|90326|90301|90334.6|90309.6|90325.9|90300.9|60
1638456450000|2021-12-02 14:47:30|90325.5|90300.5|90323.3|90298.3|90328.5|90303.5|90322.4|90297.4|57
1638456460000|2021-12-02 14:47:40|90323.4|90298.4|90323.6|90298.6|90325.6|90300.6|90321.8|90296.8|64
1638456470000|2021-12-02 14:47:50|90324.7|90299.7|90324.4|90299.4|90326|90301|90321.3|90296.3|59
1638456480000|2021-12-02 14:48:00|90324.7|90299.7|90325|90300|90325.9|90300.9|90321.6|90296.6|68
1638456490000|2021-12-02 14:48:10|90324.5|90299.5|90322.9|90297.9|90325.4|90300.4|90322.7|90297.7|48
1638456500000|2021-12-02 14:48:20|90324.2|90299.2|90317.9|90292.9|90324.4|90299.4|90317.7|90292.7|58
1638456510000|2021-12-02 14:48:30|90318.5|90293.5|90304.6|90279.6|90318.6|90293.6|90304|90279|65
1638456520000|2021-12-02 14:48:40|90304.8|90279.8|90312.3|90287.3|90314|90289|90304.8|90279.8|57
1638456530000|2021-12-02 14:48:50|90312.4|90287.4|90317.1|90292.1|90318|90293|90311.4|90286.4|54
1638456540000|2021-12-02 14:49:00|90317.8|90292.8|90319|90294|90319|90294|90315.3|90290.3|48
1638456550000|2021-12-02 14:49:10|90319.3|90294.3|90314.9|90289.9|90319.3|90294.3|90313.7|90288.7|59
1638456560000|2021-12-02 14:49:20|90314.5|90289.5|90325.6|90300.6|90325.6|90300.6|90312.9|90287.9|60
1638456570000|2021-12-02 14:49:30|90325.8|90300.8|90325.5|90300.5|90328.5|90303.5|90324.1|90299.1|54
1638456580000|2021-12-02 14:49:40|90325.4|90300.4|90329.3|90304.3|90330.1|90305.1|90322.8|90297.8|61
1638456590000|2021-12-02 14:49:50|90329.6|90304.6|90325.6|90300.6|90332.5|90307.5|90324.2|90299.2|69
1638456600000|2021-12-02 14:50:00|90325.2|90300.2|90330.2|90305.2|90332.3|90307.3|90324.2|90299.2|64
1638456610000|2021-12-02 14:50:10|90330.3|90305.3|90331.2|90306.2|90332.2|90307.2|90329.9|90304.9|55
1638456620000|2021-12-02 14:50:20|90332.9|90307.9|90331.3|90306.3|90334.2|90309.2|90329.8|90304.8|64
1638456630000|2021-12-02 14:50:30|90330.8|90305.8|90332.2|90307.2|90332.9|90307.9|90329.5|90304.5|53
1638456640000|2021-12-02 14:50:40|90332.1|90307.1|90338.6|90313.6|90338.6|90313.6|90332.1|90307.1|32
1638456650000|2021-12-02 14:50:50|90339.1|90314.1|90348.9|90323.9|90349.3|90324.3|90337.1|90312.1|58
1638456660000|2021-12-02 14:51:00|90348.6|90323.6|90338.7|90313.7|90350.1|90325.1|90338.5|90313.5|59
1638456670000|2021-12-02 14:51:10|90338.4|90313.4|90344.9|90319.9|90347.9|90322.9|90338.4|90313.4|61
1638456680000|2021-12-02 14:51:20|90345|90320|90333.6|90308.6|90345|90320|90332.5|90307.5|59
1638456690000|2021-12-02 14:51:30|90333.8|90308.8|90333.9|90308.9|90334.7|90309.7|90329.2|90304.2|58
1638456700000|2021-12-02 14:51:40|90333.2|90308.2|90331.2|90306.2|90333.6|90308.6|90327.2|90302.2|53
1638456710000|2021-12-02 14:51:50|90331.5|90306.5|90330.8|90305.8|90331.6|90306.6|90330.3|90305.3|44
1638456720000|2021-12-02 14:52:00|90330.7|90305.7|90339.5|90314.5|90339.8|90314.8|90330.2|90305.2|60
1638456730000|2021-12-02 14:52:10|90339|90314|90319|90294|90339|90314|90312.8|90287.8|66
1638456740000|2021-12-02 14:52:20|90319.1|90294.1|90312.8|90287.8|90319.1|90294.1|90308.5|90283.5|64
1638456750000|2021-12-02 14:52:30|90312.4|90287.4|90320|90295|90320|90295|90312.4|90287.4|63
1638456760000|2021-12-02 14:52:40|90321.8|90296.8|90314.1|90289.1|90322.4|90297.4|90313.4|90288.4|57
1638456770000|2021-12-02 14:52:50|90313.8|90288.8|90311|90286|90320.5|90295.5|90311|90286|55
1638456780000|2021-12-02 14:53:00|90311.9|90286.9|90315.8|90290.8|90322.7|90297.7|90311.4|90286.4|67
1638456790000|2021-12-02 14:53:10|90316.1|90291.1|90321.4|90296.4|90321.4|90296.4|90314.1|90289.1|63
1638456800000|2021-12-02 14:53:20|90322.2|90297.2|90316.9|90291.9|90324.7|90299.7|90316.2|90291.2|65
1638456810000|2021-12-02 14:53:30|90316.6|90291.6|90324.9|90299.9|90325|90300|90316.4|90291.4|56
1638456820000|2021-12-02 14:53:40|90324.3|90299.3|90320|90295|90324.3|90299.3|90319|90294|50
1638456830000|2021-12-02 14:53:50|90319.7|90294.7|90316.3|90291.3|90319.7|90294.7|90313.4|90288.4|49
1638456840000|2021-12-02 14:54:00|90316.5|90291.5|90322.3|90297.3|90328.1|90303.1|90315.9|90290.9|65
1638456850000|2021-12-02 14:54:10|90323.2|90298.2|90329|90304|90329.1|90304.1|90320.7|90295.7|65
1638456860000|2021-12-02 14:54:20|90331.8|90306.8|90332.4|90307.4|90333.1|90308.1|90326.9|90301.9|60
1638456870000|2021-12-02 14:54:30|90332.1|90307.1|90311.1|90286.1|90333.2|90308.2|90310.6|90285.6|65
1638456880000|2021-12-02 14:54:40|90310.1|90285.1|90308.6|90283.6|90317.2|90292.2|90308.6|90283.6|66
1638456890000|2021-12-02 14:54:50|90310|90285|90324|90299|90324.7|90299.7|90308.1|90283.1|61
1638456900000|2021-12-02 14:55:00|90324.5|90299.5|90335.8|90310.8|90338.4|90313.4|90324.5|90299.5|67
1638456910000|2021-12-02 14:55:10|90335.4|90310.4|90334.8|90309.8|90342.1|90317.1|90334.8|90309.8|68
1638456920000|2021-12-02 14:55:20|90335.5|90310.5|90333.3|90308.3|90335.7|90310.7|90330|90305|63
1638456930000|2021-12-02 14:55:30|90332.8|90307.8|90326.4|90301.4|90333.4|90308.4|90325.1|90300.1|61
1638456940000|2021-12-02 14:55:40|90325.8|90300.8|90327.4|90302.4|90328.3|90303.3|90321.6|90296.6|64
1638456950000|2021-12-02 14:55:50|90327.5|90302.5|90328.4|90303.4|90336.4|90311.4|90327|90302|64
1638456960000|2021-12-02 14:56:00|90328.8|90303.8|90343.5|90318.5|90345.8|90320.8|90328.6|90303.6|67
1638456970000|2021-12-02 14:56:10|90344.7|90319.7|90316.1|90291.1|90344.7|90319.7|90316.1|90291.1|65
1638456980000|2021-12-02 14:56:20|90315.6|90290.6|90300.8|90275.8|90316.4|90291.4|90300.8|90275.8|73
1638456990000|2021-12-02 14:56:30|90299.9|90274.9|90292.1|90267.1|90301.4|90276.4|90290.9|90265.9|69
1638457000000|2021-12-02 14:56:40|90292.2|90267.2|90292|90267|90297.2|90272.2|90291.4|90266.4|62
1638457010000|2021-12-02 14:56:50|90291.8|90266.8|90280.7|90255.7|90291.8|90266.8|90277.4|90252.4|68
1638457020000|2021-12-02 14:57:00|90281.1|90256.1|90287.8|90262.8|90287.8|90262.8|90280.2|90255.2|66
1638457030000|2021-12-02 14:57:10|90288.1|90263.1|90299.4|90274.4|90299.4|90274.4|90282.2|90257.2|67
1638457040000|2021-12-02 14:57:20|90298.9|90273.9|90304.6|90279.6|90311.4|90286.4|90298.9|90273.9|73
1638457050000|2021-12-02 14:57:30|90304.7|90279.7|90306.8|90281.8|90307.8|90282.8|90301|90276|66
1638457060000|2021-12-02 14:57:40|90307|90282|90304.5|90279.5|90307|90282|90299.3|90274.3|70
1638457070000|2021-12-02 14:57:50|90305|90280|90303.4|90278.4|90309|90284|90303.1|90278.1|57
1638457080000|2021-12-02 14:58:00|90305.2|90280.2|90297.2|90272.2|90305.4|90280.4|90295.7|90270.7|56
1638457090000|2021-12-02 14:58:10|90296.8|90271.8|90292.1|90267.1|90296.8|90271.8|90283.8|90258.8|67
1638457100000|2021-12-02 14:58:20|90292.5|90267.5|90293.7|90268.7|90297.4|90272.4|90290.8|90265.8|67
1638457110000|2021-12-02 14:58:30|90294.8|90269.8|90313.9|90288.9|90313.9|90288.9|90294.5|90269.5|66
1638457120000|2021-12-02 14:58:40|90314.1|90289.1|90319.1|90294.1|90323.1|90298.1|90314.1|90289.1|68
1638457130000|2021-12-02 14:58:50|90319.4|90294.4|90316.8|90291.8|90321.3|90296.3|90316.8|90291.8|51
1638457140000|2021-12-02 14:59:00|90316.2|90291.2|90308.7|90283.7|90316.2|90291.2|90306.7|90281.7|65
1638457150000|2021-12-02 14:59:10|90308.3|90283.3|90303.4|90278.4|90311.2|90286.2|90303.3|90278.3|54
1638457160000|2021-12-02 14:59:20|90304.5|90279.5|90275.9|90250.9|90305.4|90280.4|90275.1|90250.1|58
1638457170000|2021-12-02 14:59:30|90277.6|90252.6|90290.6|90265.6|90290.6|90265.6|90272.7|90247.7|69
1638457180000|2021-12-02 14:59:40|90289.2|90264.2|90287.6|90262.6|90291.4|90266.4|90285.4|90260.4|56
1638457190000|2021-12-02 14:59:50|90287.7|90262.7|90280.5|90255.5|90291.3|90266.3|90280.5|90255.5|63
1638457200000|2021-12-02 15:00:00|90279.7|90254.7|90286.9|90261.9|90289|90264|90277.5|90252.5|69
1638457210000|2021-12-02 15:00:10|90286.7|90261.7|90296.4|90271.4|90296.4|90271.4|90283.2|90258.2|66
1638457220000|2021-12-02 15:00:20|90298.2|90273.2|90302.7|90277.7|90303.6|90278.6|90294.8|90269.8|68
1638457230000|2021-12-02 15:00:30|90302.4|90277.4|90305.6|90280.6|90307.3|90282.3|90300.7|90275.7|63
1638457240000|2021-12-02 15:00:40|90305.8|90280.8|90314.5|90289.5|90314.5|90289.5|90305.1|90280.1|64
1638457250000|2021-12-02 15:00:50|90314.7|90289.7|90307.9|90282.9|90314.7|90289.7|90306.2|90281.2|72
1638457260000|2021-12-02 15:01:00|90308|90283|90302.3|90277.3|90308.3|90283.3|90302.2|90277.2|62
1638457270000|2021-12-02 15:01:10|90302.6|90277.6|90304.7|90279.7|90308.1|90283.1|90299.5|90274.5|62
1638457280000|2021-12-02 15:01:20|90305.4|90280.4|90308.9|90283.9|90310.2|90285.2|90304.7|90279.7|58
1638457290000|2021-12-02 15:01:30|90308.6|90283.6|90310.3|90285.3|90317|90292|90306.5|90281.5|64
1638457300000|2021-12-02 15:01:40|90311.7|90286.7|90308.5|90283.5|90313.9|90288.9|90308.2|90283.2|63
1638457310000|2021-12-02 15:01:50|90308.1|90283.1|90298.6|90273.6|90310.4|90285.4|90298.6|90273.6|70
1638457320000|2021-12-02 15:02:00|90298.1|90273.1|90307.6|90282.6|90307.6|90282.6|90297.3|90272.3|73
1638457330000|2021-12-02 15:02:10|90308.2|90283.2|90308.6|90283.6|90310.6|90285.6|90299.6|90274.6|74
1638457340000|2021-12-02 15:02:20|90308.7|90283.7|90311|90286|90313.6|90288.6|90306.8|90281.8|61
1638457350000|2021-12-02 15:02:30|90310.9|90285.9|90319.1|90294.1|90319.9|90294.9|90310.3|90285.3|59
1638457360000|2021-12-02 15:02:40|90318.8|90293.8|90293|90268|90320|90295|90292.1|90267.1|57
1638457370000|2021-12-02 15:02:50|90293.1|90268.1|90274.7|90249.7|90293.1|90268.1|90274|90249|68
1638457380000|2021-12-02 15:03:00|90275.3|90250.3|90279.3|90254.3|90283.1|90258.1|90273.4|90248.4|65
1638457390000|2021-12-02 15:03:10|90279.2|90254.2|90296.6|90271.6|90296.6|90271.6|90279.2|90254.2|71
1638457400000|2021-12-02 15:03:20|90296.3|90271.3|90302.4|90277.4|90305.1|90280.1|90295.4|90270.4|59
1638457410000|2021-12-02 15:03:30|90301|90276|90293.9|90268.9|90302|90277|90293.5|90268.5|59
1638457420000|2021-12-02 15:03:40|90294|90269|90306.6|90281.6|90309.7|90284.7|90294|90269|62
1638457430000|2021-12-02 15:03:50|90306.5|90281.5|90306.4|90281.4|90312.7|90287.7|90302.9|90277.9|67
1638457440000|2021-12-02 15:04:00|90306.6|90281.6|90313|90288|90314.3|90289.3|90306.3|90281.3|49
1638457450000|2021-12-02 15:04:10|90313.2|90288.2|90313.4|90288.4|90314.2|90289.2|90306.5|90281.5|60
1638457460000|2021-12-02 15:04:20|90313.8|90288.8|90313.7|90288.7|90314.8|90289.8|90310.2|90285.2|61
1638457470000|2021-12-02 15:04:30|90314|90289|90314.1|90289.1|90314.2|90289.2|90311.3|90286.3|50
1638457480000|2021-12-02 15:04:40|90314|90289|90314.2|90289.2|90315.3|90290.3|90311.7|90286.7|57
1638457490000|2021-12-02 15:04:50|90314.4|90289.4|90316.5|90291.5|90316.9|90291.9|90313.6|90288.6|52
1638457500000|2021-12-02 15:05:00|90316.8|90291.8|90335.3|90310.3|90335.6|90310.6|90316.4|90291.4|69
1638457510000|2021-12-02 15:05:10|90335.2|90310.2|90337.6|90312.6|90338.7|90313.7|90332.4|90307.4|57
1638457520000|2021-12-02 15:05:20|90337.5|90312.5|90339.2|90314.2|90340.2|90315.2|90335.2|90310.2|60
1638457530000|2021-12-02 15:05:30|90338.7|90313.7|90336.5|90311.5|90343|90318|90331.6|90306.6|62
1638457540000|2021-12-02 15:05:40|90336.6|90311.6|90337.3|90312.3|90343.3|90318.3|90336.1|90311.1|61
1638457550000|2021-12-02 15:05:50|90338.2|90313.2|90338.9|90313.9|90339.9|90314.9|90336.8|90311.8|59
1638457560000|2021-12-02 15:06:00|90339.2|90314.2|90342.5|90317.5|90342.9|90317.9|90337.8|90312.8|50
1638457570000|2021-12-02 15:06:10|90342.6|90317.6|90336.8|90311.8|90343.9|90318.9|90336.8|90311.8|60
1638457580000|2021-12-02 15:06:20|90335|90310|90336.8|90311.8|90339.6|90314.6|90333.4|90308.4|64
1638457590000|2021-12-02 15:06:30|90336.7|90311.7|90348.6|90323.6|90349.4|90324.4|90336|90311|53
1638457600000|2021-12-02 15:06:40|90348.8|90323.8|90344.3|90319.3|90350.9|90325.9|90344.3|90319.3|63
1638457610000|2021-12-02 15:06:50|90344.4|90319.4|90349|90324|90350|90325|90343.8|90318.8|60
1638457620000|2021-12-02 15:07:00|90349.7|90324.7|90357.9|90332.9|90358.4|90333.4|90346.7|90321.7|61
1638457630000|2021-12-02 15:07:10|90358.4|90333.4|90351.4|90326.4|90360.3|90335.3|90350.7|90325.7|61
1638457640000|2021-12-02 15:07:20|90352.1|90327.1|90344.2|90319.2|90352.1|90327.1|90337.2|90312.2|59
1638457650000|2021-12-02 15:07:30|90343.4|90318.4|90321.7|90296.7|90343.9|90318.9|90321|90296|67
1638457660000|2021-12-02 15:07:40|90322.5|90297.5|90321.2|90296.2|90322.6|90297.6|90319.3|90294.3|64
1638457670000|2021-12-02 15:07:50|90322|90297|90310.8|90285.8|90322|90297|90310.4|90285.4|62
1638457680000|2021-12-02 15:08:00|90311.1|90286.1|90311.4|90286.4|90314.2|90289.2|90308.5|90283.5|59
1638457690000|2021-12-02 15:08:10|90313.1|90288.1|90319.6|90294.6|90320.1|90295.1|90313.1|90288.1|57
1638457700000|2021-12-02 15:08:20|90318.9|90293.9|90324.1|90299.1|90326.9|90301.9|90318.9|90293.9|54
1638457710000|2021-12-02 15:08:30|90324.2|90299.2|90313.7|90288.7|90325.2|90300.2|90313.4|90288.4|62
1638457720000|2021-12-02 15:08:40|90313.6|90288.6|90318.7|90293.7|90322.3|90297.3|90313.6|90288.6|50
1638457730000|2021-12-02 15:08:50|90319.2|90294.2|90319.4|90294.4|90319.9|90294.9|90317.2|90292.2|62
1638457740000|2021-12-02 15:09:00|90319.2|90294.2|90315.1|90290.1|90319.2|90294.2|90314.5|90289.5|58
1638457750000|2021-12-02 15:09:10|90315.5|90290.5|90312.2|90287.2|90316.8|90291.8|90311.8|90286.8|56
1638457760000|2021-12-02 15:09:20|90311.9|90286.9|90312.5|90287.5|90312.8|90287.8|90309.7|90284.7|48
1638457770000|2021-12-02 15:09:30|90312.4|90287.4|90310.6|90285.6|90315.1|90290.1|90307.3|90282.3|50
1638457780000|2021-12-02 15:09:40|90310.3|90285.3|90311.8|90286.8|90313.4|90288.4|90305.9|90280.9|56
1638457790000|2021-12-02 15:09:50|90311.5|90286.5|90316.4|90291.4|90318.6|90293.6|90310.7|90285.7|64
1638457800000|2021-12-02 15:10:00|90316.2|90291.2|90317.4|90292.4|90317.9|90292.9|90310.5|90285.5|67
1638457810000|2021-12-02 15:10:10|90318.1|90293.1|90336.3|90311.3|90336.3|90311.3|90317.7|90292.7|64
1638457820000|2021-12-02 15:10:20|90335.8|90310.8|90342|90317|90345.2|90320.2|90335.3|90310.3|66
1638457830000|2021-12-02 15:10:30|90342.6|90317.6|90341.6|90316.6|90344.8|90319.8|90340.2|90315.2|54
1638457840000|2021-12-02 15:10:40|90342.8|90317.8|90348.1|90323.1|90348.3|90323.3|90341.7|90316.7|66
1638457850000|2021-12-02 15:10:50|90348.2|90323.2|90354.5|90329.5|90355.8|90330.8|90346.6|90321.6|67
1638457860000|2021-12-02 15:11:00|90354.9|90329.9|90350.1|90325.1|90354.9|90329.9|90349.2|90324.2|70
1638457870000|2021-12-02 15:11:10|90351.1|90326.1|90361.6|90336.6|90373.7|90348.7|90349.7|90324.7|69
1638457880000|2021-12-02 15:11:20|90359.6|90334.6|90360.6|90335.6|90362.8|90337.8|90357.4|90332.4|59
1638457890000|2021-12-02 15:11:30|90360.7|90335.7|90358.9|90333.9|90360.9|90335.9|90358.8|90333.8|46
1638457900000|2021-12-02 15:11:40|90358.7|90333.7|90349.2|90324.2|90358.7|90333.7|90346.2|90321.2|59
1638457910000|2021-12-02 15:11:50|90349.4|90324.4|90335.1|90310.1|90349.4|90324.4|90331|90306|69
1638457920000|2021-12-02 15:12:00|90335|90310|90334.9|90309.9|90335.7|90310.7|90329.9|90304.9|60
1638457930000|2021-12-02 15:12:10|90335.2|90310.2|90325.5|90300.5|90336.8|90311.8|90324.9|90299.9|53
1638457940000|2021-12-02 15:12:20|90325.6|90300.6|90318.3|90293.3|90326.3|90301.3|90318.3|90293.3|67
1638457950000|2021-12-02 15:12:30|90318.1|90293.1|90309.3|90284.3|90318.1|90293.1|90307.4|90282.4|64
1638457960000|2021-12-02 15:12:40|90310.2|90285.2|90312.2|90287.2|90315.2|90290.2|90309.5|90284.5|62
1638457970000|2021-12-02 15:12:50|90312.4|90287.4|90316|90291|90317|90292|90311|90286|65
1638457980000|2021-12-02 15:13:00|90317.2|90292.2|90325.7|90300.7|90327.3|90302.3|90317.2|90292.2|61
1638457990000|2021-12-02 15:13:10|90325.4|90300.4|90324.4|90299.4|90325.7|90300.7|90318.9|90293.9|65
1638458000000|2021-12-02 15:13:20|90324.7|90299.7|90319|90294|90325|90300|90318.9|90293.9|63
1638458010000|2021-12-02 15:13:30|90318.9|90293.9|90320.5|90295.5|90322.1|90297.1|90318.5|90293.5|62
1638458020000|2021-12-02 15:13:40|90321.2|90296.2|90325.1|90300.1|90325.8|90300.8|90320.7|90295.7|62
1638458030000|2021-12-02 15:13:50|90325.7|90300.7|90325.1|90300.1|90325.7|90300.7|90322.6|90297.6|54
1638458040000|2021-12-02 15:14:00|90325.8|90300.8|90337.5|90312.5|90337.5|90312.5|90316.2|90291.2|63
1638458050000|2021-12-02 15:14:10|90338.4|90313.4|90339.3|90314.3|90344.6|90319.6|90338.2|90313.2|52
1638458060000|2021-12-02 15:14:20|90340.5|90315.5|90347.9|90322.9|90348.2|90323.2|90339.6|90314.6|52
1638458070000|2021-12-02 15:14:30|90348.2|90323.2|90345.8|90320.8|90349.6|90324.6|90345.7|90320.7|52
1638458080000|2021-12-02 15:14:40|90346.4|90321.4|90346.9|90321.9|90348.3|90323.3|90343.7|90318.7|59
1638458090000|2021-12-02 15:14:50|90347.2|90322.2|90341.2|90316.2|90348.8|90323.8|90339.7|90314.7|45
1638458100000|2021-12-02 15:15:00|90340.6|90315.6|90345.9|90320.9|90346.9|90321.9|90340.5|90315.5|51
1638458110000|2021-12-02 15:15:10|90348|90323|90351.9|90326.9|90354.4|90329.4|90348|90323|61
1638458120000|2021-12-02 15:15:20|90352|90327|90362.6|90337.6|90368.3|90343.3|90351.9|90326.9|55
1638458130000|2021-12-02 15:15:30|90362.1|90337.1|90362.2|90337.2|90362.4|90337.4|90352.2|90327.2|60
1638458140000|2021-12-02 15:15:40|90362.3|90337.3|90362.3|90337.3|90365.5|90340.5|90361.9|90336.9|59
1638458150000|2021-12-02 15:15:50|90362.4|90337.4|90365.1|90340.1|90365.6|90340.6|90361|90336|49
1638458160000|2021-12-02 15:16:00|90365.2|90340.2|90358.5|90333.5|90367.2|90342.2|90358.2|90333.2|54
1638458170000|2021-12-02 15:16:10|90357.3|90332.3|90352|90327|90359.6|90334.6|90351.5|90326.5|65
1638458180000|2021-12-02 15:16:20|90350.3|90325.3|90348.2|90323.2|90351.8|90326.8|90346.7|90321.7|67
1638458190000|2021-12-02 15:16:30|90348.1|90323.1|90347.8|90322.8|90349.7|90324.7|90347.4|90322.4|44
1638458200000|2021-12-02 15:16:40|90348.3|90323.3|90348.2|90323.2|90348.6|90323.6|90344.8|90319.8|51
1638458210000|2021-12-02 15:16:50|90348.3|90323.3|90357.6|90332.6|90358.9|90333.9|90348|90323|53
1638458220000|2021-12-02 15:17:00|90358.2|90333.2|90366.7|90341.7|90366.9|90341.9|90357.7|90332.7|57
1638458230000|2021-12-02 15:17:10|90367.4|90342.4|90368.1|90343.1|90372.5|90347.5|90366.9|90341.9|47
1638458240000|2021-12-02 15:17:20|90368.2|90343.2|90369.3|90344.3|90370.4|90345.4|90368.2|90343.2|39
1638458250000|2021-12-02 15:17:30|90369.2|90344.2|90365.1|90340.1|90369.8|90344.8|90363.7|90338.7|43
1638458260000|2021-12-02 15:17:40|90364.8|90339.8|90363|90338|90364.8|90339.8|90360.1|90335.1|44
1638458270000|2021-12-02 15:17:50|90363.3|90338.3|90361.3|90336.3|90364.6|90339.6|90361.3|90336.3|48
1638458280000|2021-12-02 15:18:00|90360.8|90335.8|90361.8|90336.8|90361.8|90336.8|90356.7|90331.7|62
1638458290000|2021-12-02 15:18:10|90361.7|90336.7|90366.9|90341.9|90367.5|90342.5|90361.7|90336.7|56
1638458300000|2021-12-02 15:18:20|90368.1|90343.1|90370.5|90345.5|90370.7|90345.7|90367.7|90342.7|47
1638458310000|2021-12-02 15:18:30|90371.2|90346.2|90373.8|90348.8|90375.9|90350.9|90371.2|90346.2|53
1638458320000|2021-12-02 15:18:40|90373.6|90348.6|90370.6|90345.6|90373.6|90348.6|90368.9|90343.9|42
1638458330000|2021-12-02 15:18:50|90370.7|90345.7|90377.1|90352.1|90378|90353|90369.5|90344.5|48
1638458340000|2021-12-02 15:19:00|90376.9|90351.9|90394.8|90369.8|90394.8|90369.8|90376.7|90351.7|60
1638458350000|2021-12-02 15:19:10|90395.1|90370.1|90404.3|90379.3|90406.3|90381.3|90395.1|90370.1|59
1638458360000|2021-12-02 15:19:20|90404.4|90379.4|90394.4|90369.4|90404.7|90379.7|90392.6|90367.6|55
1638458370000|2021-12-02 15:19:30|90394|90369|90398|90373|90398.9|90373.9|90391.9|90366.9|57
1638458380000|2021-12-02 15:19:40|90398.2|90373.2|90387.5|90362.5|90398.2|90373.2|90381.9|90356.9|62
1638458390000|2021-12-02 15:19:50|90387.6|90362.6|90382.1|90357.1|90387.6|90362.6|90378.5|90353.5|45
1638458400000|2021-12-02 15:20:00|90382|90357|90387.3|90362.3|90387.8|90362.8|90378.4|90353.4|54
1638458410000|2021-12-02 15:20:10|90388|90363|90384.5|90359.5|90388.2|90363.2|90381.3|90356.3|54
1638458420000|2021-12-02 15:20:20|90385.2|90360.2|90382.2|90357.2|90389|90364|90381.9|90356.9|57
1638458430000|2021-12-02 15:20:30|90381.9|90356.9|90384|90359|90392.8|90367.8|90381.9|90356.9|65
1638458440000|2021-12-02 15:20:40|90383.5|90358.5|90388.1|90363.1|90388.5|90363.5|90383.4|90358.4|60
1638458450000|2021-12-02 15:20:50|90389.3|90364.3|90383.8|90358.8|90391.3|90366.3|90382.4|90357.4|67
1638458460000|2021-12-02 15:21:00|90384.2|90359.2|90391.6|90366.6|90394.1|90369.1|90382.3|90357.3|59
1638458470000|2021-12-02 15:21:10|90391.7|90366.7|90379.8|90354.8|90394|90369|90378.8|90353.8|65
1638458480000|2021-12-02 15:21:20|90379.6|90354.6|90384.5|90359.5|90384.6|90359.6|90378.1|90353.1|53
1638458490000|2021-12-02 15:21:30|90383.3|90358.3|90382.1|90357.1|90385.1|90360.1|90380.3|90355.3|55
1638458500000|2021-12-02 15:21:40|90382.6|90357.6|90390.6|90365.6|90390.6|90365.6|90381.8|90356.8|61
1638458510000|2021-12-02 15:21:50|90391|90366|90388.3|90363.3|90391.8|90366.8|90388.2|90363.2|58
1638458520000|2021-12-02 15:22:00|90389.2|90364.2|90381.8|90356.8|90390.2|90365.2|90381.6|90356.6|62
1638458530000|2021-12-02 15:22:10|90381.6|90356.6|90381.5|90356.5|90381.7|90356.7|90367.6|90342.6|69
1638458540000|2021-12-02 15:22:20|90380.1|90355.1|90377.8|90352.8|90380.8|90355.8|90373.1|90348.1|66
1638458550000|2021-12-02 15:22:30|90377.6|90352.6|90370.2|90345.2|90377.6|90352.6|90369.5|90344.5|62
1638458560000|2021-12-02 15:22:40|90369.8|90344.8|90359.2|90334.2|90369.8|90344.8|90358.5|90333.5|64
1638458570000|2021-12-02 15:22:50|90359.4|90334.4|90359.9|90334.9|90362.2|90337.2|90358.6|90333.6|63
1638458580000|2021-12-02 15:23:00|90360.6|90335.6|90368.4|90343.4|90373.7|90348.7|90360.6|90335.6|70
1638458590000|2021-12-02 15:23:10|90368|90343|90358.7|90333.7|90368.2|90343.2|90357.1|90332.1|63
1638458600000|2021-12-02 15:23:20|90358.6|90333.6|90360.2|90335.2|90363.9|90338.9|90357.5|90332.5|68
1638458610000|2021-12-02 15:23:30|90360.4|90335.4|90351.1|90326.1|90360.4|90335.4|90349.4|90324.4|61
1638458620000|2021-12-02 15:23:40|90350.6|90325.6|90350.3|90325.3|90351.4|90326.4|90346.2|90321.2|56
1638458630000|2021-12-02 15:23:50|90350.4|90325.4|90345.3|90320.3|90351|90326|90345.3|90320.3|63
1638458640000|2021-12-02 15:24:00|90345|90320|90354.1|90329.1|90354.8|90329.8|90344.7|90319.7|64
1638458650000|2021-12-02 15:24:10|90354.7|90329.7|90352.7|90327.7|90356.7|90331.7|90352.3|90327.3|52
1638458660000|2021-12-02 15:24:20|90352.8|90327.8|90355.4|90330.4|90358.3|90333.3|90352.2|90327.2|51
1638458670000|2021-12-02 15:24:30|90356.3|90331.3|90356.4|90331.4|90358.4|90333.4|90355.2|90330.2|58
1638458680000|2021-12-02 15:24:40|90356|90331|90348.4|90323.4|90356.9|90331.9|90347.7|90322.7|61
1638458690000|2021-12-02 15:24:50|90348.3|90323.3|90350.9|90325.9|90351|90326|90347.6|90322.6|46
1638458700000|2021-12-02 15:25:00|90350.8|90325.8|90351.8|90326.8|90356.3|90331.3|90350.6|90325.6|56
1638458710000|2021-12-02 15:25:10|90352|90327|90354|90329|90355.5|90330.5|90351.9|90326.9|45
1638458720000|2021-12-02 15:25:20|90354.3|90329.3|90361.5|90336.5|90365.2|90340.2|90354.1|90329.1|52
1638458730000|2021-12-02 15:25:30|90364.6|90339.6|90362.4|90337.4|90364.6|90339.6|90360.3|90335.3|58
1638458740000|2021-12-02 15:25:40|90362.5|90337.5|90364|90339|90366.5|90341.5|90361.1|90336.1|65
1638458750000|2021-12-02 15:25:50|90363.6|90338.6|90361.4|90336.4|90365.3|90340.3|90361.3|90336.3|49
1638458760000|2021-12-02 15:26:00|90361.6|90336.6|90373.4|90348.4|90373.6|90348.6|90361.6|90336.6|59
1638458770000|2021-12-02 15:26:10|90373.1|90348.1|90363.6|90338.6|90373.5|90348.5|90363|90338|60
1638458780000|2021-12-02 15:26:20|90363.9|90338.9|90365.9|90340.9|90365.9|90340.9|90362.7|90337.7|40
1638458790000|2021-12-02 15:26:30|90365.8|90340.8|90361.6|90336.6|90372.7|90347.7|90361.1|90336.1|55
1638458800000|2021-12-02 15:26:40|90361.8|90336.8|90361.2|90336.2|90362.6|90337.6|90360.5|90335.5|47
1638458810000|2021-12-02 15:26:50|90361.4|90336.4|90375.2|90350.2|90376.3|90351.3|90359.7|90334.7|59
1638458820000|2021-12-02 15:27:00|90374.8|90349.8|90380.8|90355.8|90381.3|90356.3|90374.8|90349.8|58
1638458830000|2021-12-02 15:27:10|90380.6|90355.6|90398.1|90373.1|90399.4|90374.4|90379.7|90354.7|70
1638458840000|2021-12-02 15:27:20|90397.7|90372.7|90396.9|90371.9|90403.3|90378.3|90396.4|90371.4|60
1638458850000|2021-12-02 15:27:30|90397.2|90372.2|90398.5|90373.5|90402.2|90377.2|90394.9|90369.9|63
1638458860000|2021-12-02 15:27:40|90400.8|90375.8|90420.5|90395.5|90432.8|90407.8|90400.8|90375.8|72
1638458870000|2021-12-02 15:27:50|90420.7|90395.7|90421.8|90396.8|90422.2|90397.2|90418.5|90393.5|43
1638458880000|2021-12-02 15:28:00|90421.1|90396.1|90414.5|90389.5|90421.3|90396.3|90412.7|90387.7|63
1638458890000|2021-12-02 15:28:10|90414.8|90389.8|90417.6|90392.6|90422|90397|90414.4|90389.4|66
1638458900000|2021-12-02 15:28:20|90417.2|90392.2|90415.4|90390.4|90418|90393|90413|90388|58
1638458910000|2021-12-02 15:28:30|90415.6|90390.6|90410.4|90385.4|90415.6|90390.6|90408.8|90383.8|49
1638458920000|2021-12-02 15:28:40|90411.3|90386.3|90409.2|90384.2|90411.5|90386.5|90406.7|90381.7|59
1638458930000|2021-12-02 15:28:50|90409.4|90384.4|90415.3|90390.3|90417|90392|90409.3|90384.3|56
1638458940000|2021-12-02 15:29:00|90415.2|90390.2|90407|90382|90415.9|90390.9|90406.9|90381.9|55
1638458950000|2021-12-02 15:29:10|90406.7|90381.7|90386.6|90361.6|90407.8|90382.8|90385.4|90360.4|70
1638458960000|2021-12-02 15:29:20|90387.6|90362.6|90387.8|90362.8|90391.2|90366.2|90385.4|90360.4|65
1638458970000|2021-12-02 15:29:30|90388|90363|90404.3|90379.3|90404.3|90379.3|90387.1|90362.1|58
1638458980000|2021-12-02 15:29:40|90404.5|90379.5|90407.7|90382.7|90410.1|90385.1|90403.9|90378.9|55
1638458990000|2021-12-02 15:29:50|90407.8|90382.8|90402.7|90377.7|90409.1|90384.1|90402.2|90377.2|51
1638459000000|2021-12-02 15:30:00|90402.6|90377.6|90393|90368|90406.4|90381.4|90392.5|90367.5|69
1638459010000|2021-12-02 15:30:10|90392.7|90367.7|90384.4|90359.4|90393.4|90368.4|90381.5|90356.5|52
1638459020000|2021-12-02 15:30:20|90383.5|90358.5|90394.4|90369.4|90395.1|90370.1|90382.8|90357.8|57
1638459030000|2021-12-02 15:30:30|90394.6|90369.6|90374.2|90349.2|90394.8|90369.8|90373.3|90348.3|67
1638459040000|2021-12-02 15:30:40|90374.4|90349.4|90373.1|90348.1|90374.7|90349.7|90373.1|90348.1|44
1638459050000|2021-12-02 15:30:50|90372.9|90347.9|90372.6|90347.6|90373.7|90348.7|90370.5|90345.5|55
1638459060000|2021-12-02 15:31:00|90372.8|90347.8|90371|90346|90374.1|90349.1|90370.9|90345.9|48
1638459070000|2021-12-02 15:31:10|90370.3|90345.3|90373.4|90348.4|90375|90350|90366.4|90341.4|55
1638459080000|2021-12-02 15:31:20|90373|90348|90369.5|90344.5|90376.3|90351.3|90368.4|90343.4|61
1638459090000|2021-12-02 15:31:30|90370.8|90345.8|90367.8|90342.8|90370.8|90345.8|90363.6|90338.6|61
1638459100000|2021-12-02 15:31:40|90368.2|90343.2|90351.8|90326.8|90369.3|90344.3|90350.8|90325.8|63
1638459110000|2021-12-02 15:31:50|90349.7|90324.7|90351.8|90326.8|90353.5|90328.5|90348.9|90323.9|57
1638459120000|2021-12-02 15:32:00|90353.1|90328.1|90361.6|90336.6|90363.1|90338.1|90353|90328|65
1638459130000|2021-12-02 15:32:10|90362.3|90337.3|90362.5|90337.5|90365.1|90340.1|90359.8|90334.8|54
1638459140000|2021-12-02 15:32:20|90361.3|90336.3|90362.5|90337.5|90368.2|90343.2|90359.2|90334.2|63
1638459150000|2021-12-02 15:32:30|90364|90339|90360|90335|90364.1|90339.1|90356.2|90331.2|62
1638459160000|2021-12-02 15:32:40|90360.7|90335.7|90369.4|90344.4|90370.4|90345.4|90360.7|90335.7|69
1638459170000|2021-12-02 15:32:50|90369.2|90344.2|90363.8|90338.8|90369.2|90344.2|90362.4|90337.4|59
1638459180000|2021-12-02 15:33:00|90364|90339|90363.9|90338.9|90368.4|90343.4|90363.9|90338.9|50
1638459190000|2021-12-02 15:33:10|90364.1|90339.1|90374.6|90349.6|90375.6|90350.6|90362.4|90337.4|57
1638459200000|2021-12-02 15:33:20|90375.4|90350.4|90385.2|90360.2|90385.7|90360.7|90374|90349|70
1638459210000|2021-12-02 15:33:30|90386.5|90361.5|90393.4|90368.4|90393.7|90368.7|90386.5|90361.5|58
1638459220000|2021-12-02 15:33:40|90393.8|90368.8|90387.6|90362.6|90393.8|90368.8|90383|90358|63
1638459230000|2021-12-02 15:33:50|90387.4|90362.4|90396.4|90371.4|90397.5|90372.5|90382.3|90357.3|69
1638459240000|2021-12-02 15:34:00|90397.4|90372.4|90402.2|90377.2|90403|90378|90395.4|90370.4|63
1638459250000|2021-12-02 15:34:10|90402.3|90377.3|90404.3|90379.3|90404.3|90379.3|90397.2|90372.2|52
1638459260000|2021-12-02 15:34:20|90404.6|90379.6|90405.8|90380.8|90405.8|90380.8|90399.6|90374.6|66
1638459270000|2021-12-02 15:34:30|90405.6|90380.6|90412.5|90387.5|90415.8|90390.8|90405.6|90380.6|59
1638459280000|2021-12-02 15:34:40|90412.1|90387.1|90409.2|90384.2|90416.4|90391.4|90405.7|90380.7|59
1638459290000|2021-12-02 15:34:50|90408.7|90383.7|90406.6|90381.6|90409.7|90384.7|90404.9|90379.9|65
1638459300000|2021-12-02 15:35:00|90406.8|90381.8|90420.7|90395.7|90433.8|90408.8|90406.6|90381.6|72
1638459310000|2021-12-02 15:35:10|90423.7|90398.7|90427.3|90402.3|90430.5|90405.5|90421|90396|68
1638459320000|2021-12-02 15:35:20|90426.3|90401.3|90423.8|90398.8|90426.3|90401.3|90418.2|90393.2|77
1638459330000|2021-12-02 15:35:30|90423.9|90398.9|90424.1|90399.1|90430.3|90405.3|90423.8|90398.8|62
1638459340000|2021-12-02 15:35:40|90423.8|90398.8|90432.5|90407.5|90434.4|90409.4|90423.8|90398.8|68
1638459350000|2021-12-02 15:35:50|90432.2|90407.2|90429.6|90404.6|90433.9|90408.9|90426.7|90401.7|58
1638459360000|2021-12-02 15:36:00|90430.3|90405.3|90422.9|90397.9|90435.4|90410.4|90420.7|90395.7|65
1638459370000|2021-12-02 15:36:10|90422.8|90397.8|90421.8|90396.8|90423|90398|90421.6|90396.6|39
1638459380000|2021-12-02 15:36:20|90422.1|90397.1|90418.3|90393.3|90422.4|90397.4|90412.4|90387.4|69
1638459390000|2021-12-02 15:36:30|90417.9|90392.9|90417|90392|90420|90395|90413.1|90388.1|65
1638459400000|2021-12-02 15:36:40|90416.4|90391.4|90415.5|90390.5|90417.4|90392.4|90412.2|90387.2|73
1638459410000|2021-12-02 15:36:50|90414.8|90389.8|90421.8|90396.8|90429|90404|90414.6|90389.6|66
1638459420000|2021-12-02 15:37:00|90420.8|90395.8|90415|90390|90421.4|90396.4|90414.3|90389.3|54
1638459430000|2021-12-02 15:37:10|90414.7|90389.7|90417.6|90392.6|90418.9|90393.9|90414.4|90389.4|62
1638459440000|2021-12-02 15:37:20|90417.5|90392.5|90432.7|90407.7|90432.9|90407.9|90415.1|90390.1|50
1638459450000|2021-12-02 15:37:30|90432.5|90407.5|90427.3|90402.3|90435|90410|90427.3|90402.3|51
1638459460000|2021-12-02 15:37:40|90427.7|90402.7|90434.8|90409.8|90435.2|90410.2|90424.8|90399.8|66
1638459470000|2021-12-02 15:37:50|90434.1|90409.1|90427.1|90402.1|90435.1|90410.1|90426.6|90401.6|55
1638459480000|2021-12-02 15:38:00|90426.7|90401.7|90431.9|90406.9|90431.9|90406.9|90421.6|90396.6|69
1638459490000|2021-12-02 15:38:10|90432.1|90407.1|90438.6|90413.6|90440.5|90415.5|90430.7|90405.7|62
1638459500000|2021-12-02 15:38:20|90438.4|90413.4|90428.7|90403.7|90438.4|90413.4|90427.4|90402.4|66
1638459510000|2021-12-02 15:38:30|90428.2|90403.2|90425|90400|90429.1|90404.1|90423.3|90398.3|59
1638459520000|2021-12-02 15:38:40|90425.4|90400.4|90423.3|90398.3|90429.4|90404.4|90422.9|90397.9|68
1638459530000|2021-12-02 15:38:50|90423.6|90398.6|90433.8|90408.8|90434.1|90409.1|90420.5|90395.5|68
1638459540000|2021-12-02 15:39:00|90434.7|90409.7|90422.2|90397.2|90437.4|90412.4|90422.2|90397.2|64
1638459550000|2021-12-02 15:39:10|90422.6|90397.6|90429.8|90404.8|90430.5|90405.5|90422.6|90397.6|65
1638459560000|2021-12-02 15:39:20|90429.6|90404.6|90437.4|90412.4|90438.3|90413.3|90429.1|90404.1|57
1638459570000|2021-12-02 15:39:30|90437.3|90412.3|90450.6|90425.6|90455.2|90430.2|90437.3|90412.3|56
1638459580000|2021-12-02 15:39:40|90449.7|90424.7|90452.1|90427.1|90454.2|90429.2|90449.7|90424.7|56
1638459590000|2021-12-02 15:39:50|90452.7|90427.7|90454.9|90429.9|90455.7|90430.7|90448.3|90423.3|61
1638459600000|2021-12-02 15:40:00|90453.7|90428.7|90446.1|90421.1|90454.3|90429.3|90446|90421|68
1638459610000|2021-12-02 15:40:10|90447.5|90422.5|90442.5|90417.5|90449.6|90424.6|90440.5|90415.5|60
1638459620000|2021-12-02 15:40:20|90441.7|90416.7|90445.2|90420.2|90445.3|90420.3|90441.4|90416.4|58
1638459630000|2021-12-02 15:40:30|90445.4|90420.4|90445.3|90420.3|90447.5|90422.5|90442.8|90417.8|51
1638459640000|2021-12-02 15:40:40|90445.5|90420.5|90449.8|90424.8|90449.8|90424.8|90444.9|90419.9|62
1638459650000|2021-12-02 15:40:50|90449.1|90424.1|90444.4|90419.4|90449.2|90424.2|90442.9|90417.9|60
1638459660000|2021-12-02 15:41:00|90444.6|90419.6|90419.3|90394.3|90444.6|90419.6|90418.7|90393.7|69
1638459670000|2021-12-02 15:41:10|90418.6|90393.6|90427.4|90402.4|90428.9|90403.9|90418.6|90393.6|66
1638459680000|2021-12-02 15:41:20|90427.5|90402.5|90432.5|90407.5|90433|90408|90424.6|90399.6|71
1638459690000|2021-12-02 15:41:30|90431.7|90406.7|90432.5|90407.5|90432.7|90407.7|90426.8|90401.8|65
1638459700000|2021-12-02 15:41:40|90432.8|90407.8|90435.2|90410.2|90435.6|90410.6|90432.4|90407.4|50
1638459710000|2021-12-02 15:41:50|90435.1|90410.1|90434.9|90409.9|90435.3|90410.3|90427.3|90402.3|58
1638459720000|2021-12-02 15:42:00|90435.1|90410.1|90432.5|90407.5|90439.9|90414.9|90432.1|90407.1|64
1638459730000|2021-12-02 15:42:10|90432.8|90407.8|90444.5|90419.5|90445.1|90420.1|90432.8|90407.8|62
1638459740000|2021-12-02 15:42:20|90446.1|90421.1|90450.4|90425.4|90452.7|90427.7|90446.1|90421.1|58
1638459750000|2021-12-02 15:42:30|90448.8|90423.8|90442.3|90417.3|90448.8|90423.8|90441.5|90416.5|55
1638459760000|2021-12-02 15:42:40|90442.2|90417.2|90440.9|90415.9|90442.4|90417.4|90438.3|90413.3|58
1638459770000|2021-12-02 15:42:50|90441.2|90416.2|90441.7|90416.7|90444.3|90419.3|90440.5|90415.5|55
1638459780000|2021-12-02 15:43:00|90441.6|90416.6|90442.5|90417.5|90443.9|90418.9|90438.3|90413.3|45
1638459790000|2021-12-02 15:43:10|90442.6|90417.6|90436.9|90411.9|90442.8|90417.8|90436.7|90411.7|56
1638459800000|2021-12-02 15:43:20|90436.8|90411.8|90423.3|90398.3|90437.3|90412.3|90423.3|90398.3|53
1638459810000|2021-12-02 15:43:30|90423.1|90398.1|90423.7|90398.7|90425.4|90400.4|90415.6|90390.6|65
1638459820000|2021-12-02 15:43:40|90423.5|90398.5|90431.2|90406.2|90432.8|90407.8|90422.9|90397.9|57
1638459830000|2021-12-02 15:43:50|90431|90406|90426.1|90401.1|90431.4|90406.4|90424.3|90399.3|61
1638459840000|2021-12-02 15:44:00|90425.2|90400.2|90422.4|90397.4|90425.7|90400.7|90416.4|90391.4|64
1638459850000|2021-12-02 15:44:10|90420.6|90395.6|90429.1|90404.1|90432|90407|90420.6|90395.6|63
1638459860000|2021-12-02 15:44:20|90429.3|90404.3|90427.1|90402.1|90429.3|90404.3|90424.2|90399.2|54
1638459870000|2021-12-02 15:44:30|90427.2|90402.2|90447.2|90422.2|90448.1|90423.1|90426.5|90401.5|64
1638459880000|2021-12-02 15:44:40|90446.9|90421.9|90439.3|90414.3|90447.9|90422.9|90436.3|90411.3|48
1638459890000|2021-12-02 15:44:50|90439.9|90414.9|90435.6|90410.6|90440.8|90415.8|90434.7|90409.7|48
1638459900000|2021-12-02 15:45:00|90435.4|90410.4|90438.7|90413.7|90438.7|90413.7|90428.9|90403.9|62
1638459910000|2021-12-02 15:45:10|90439.8|90414.8|90440.1|90415.1|90440.7|90415.7|90436.3|90411.3|63
1638459920000|2021-12-02 15:45:20|90440.2|90415.2|90445.2|90420.2|90448.2|90423.2|90439.3|90414.3|50
1638459930000|2021-12-02 15:45:30|90445.6|90420.6|90434.1|90409.1|90446.1|90421.1|90432.7|90407.7|62
1638459940000|2021-12-02 15:45:40|90433.8|90408.8|90434.1|90409.1|90435.4|90410.4|90433|90408|45
1638459950000|2021-12-02 15:45:50|90434.2|90409.2|90428.1|90403.1|90434.5|90409.5|90427|90402|52
1638459960000|2021-12-02 15:46:00|90427.8|90402.8|90425.1|90400.1|90428.9|90403.9|90424.4|90399.4|50
1638459970000|2021-12-02 15:46:10|90424|90399|90425.4|90400.4|90431|90406|90423.4|90398.4|58
1638459980000|2021-12-02 15:46:20|90425.3|90400.3|90428|90403|90428.2|90403.2|90424.9|90399.9|54
1638459990000|2021-12-02 15:46:30|90427.9|90402.9|90418.9|90393.9|90428.1|90403.1|90418.9|90393.9|58
1638460000000|2021-12-02 15:46:40|90418.3|90393.3|90413.4|90388.4|90419.7|90394.7|90411.8|90386.8|66
1638460010000|2021-12-02 15:46:50|90413.6|90388.6|90410.7|90385.7|90416.5|90391.5|90407.1|90382.1|63
1638460020000|2021-12-02 15:47:00|90410.6|90385.6|90392.7|90367.7|90413.8|90388.8|90391.3|90355|69
1638460030000|2021-12-02 15:47:10|90394.1|90369.1|90402.3|90377.3|90409.2|90384.2|90394.1|90369.1|71
1638460040000|2021-12-02 15:47:20|90402.5|90377.5|90405.7|90380.7|90406.5|90381.5|90401.8|90376.8|61
1638460050000|2021-12-02 15:47:30|90405.2|90380.2|90405.8|90380.8|90416.4|90391.4|90405.1|90380.1|65
1638460060000|2021-12-02 15:47:40|90406.7|90381.7|90417.2|90392.2|90432.7|90407.7|90406.7|90381.7|74
1638460070000|2021-12-02 15:47:50|90416.9|90391.9|90413.5|90388.5|90417.3|90392.3|90412.5|90387.5|55
1638460080000|2021-12-02 15:48:00|90412.1|90387.1|90406|90381|90413.4|90388.4|90404.4|90379.4|61
1638460090000|2021-12-02 15:48:10|90405.7|90380.7|90398.7|90373.7|90406.4|90381.4|90397.7|90372.7|53
1638460100000|2021-12-02 15:48:20|90398.6|90373.6|90404.6|90379.6|90404.6|90379.6|90393.7|90368.7|62
1638460110000|2021-12-02 15:48:30|90404.7|90379.7|90406.9|90381.9|90407.4|90382.4|90396.2|90371.2|67
1638460120000|2021-12-02 15:48:40|90406.8|90381.8|90413|90388|90413|90388|90406.3|90381.3|64
1638460130000|2021-12-02 15:48:50|90413.7|90388.7|90408|90383|90414.7|90389.7|90401.6|90376.6|65
1638460140000|2021-12-02 15:49:00|90408.7|90383.7|90397.8|90372.8|90408.7|90383.7|90395.6|90370.6|62
1638460150000|2021-12-02 15:49:10|90397.4|90372.4|90401.5|90376.5|90401.9|90376.9|90395.9|90370.9|50
1638460160000|2021-12-02 15:49:20|90401.4|90376.4|90406.7|90381.7|90406.7|90381.7|90399.8|90374.8|60
1638460170000|2021-12-02 15:49:30|90405.8|90380.8|90402.6|90377.6|90405.9|90380.9|90397.5|90372.5|60
1638460180000|2021-12-02 15:49:40|90402.3|90377.3|90402.9|90377.9|90404.1|90379.1|90400.8|90375.8|45
1638460190000|2021-12-02 15:49:50|90401|90376|90403.1|90378.1|90407.3|90382.3|90397.7|90372.7|57
1638460200000|2021-12-02 15:50:00|90403.5|90378.5|90404.8|90379.8|90407.2|90382.2|90402.2|90377.2|53
1638460210000|2021-12-02 15:50:10|90405.7|90380.7|90413|90388|90417.4|90392.4|90401.9|90376.9|52
1638460220000|2021-12-02 15:50:20|90412.9|90387.9|90416.3|90391.3|90422.6|90397.6|90409.9|90384.9|59
1638460230000|2021-12-02 15:50:30|90414.3|90389.3|90408.8|90383.8|90415.8|90390.8|90407.4|90382.4|64
1638460240000|2021-12-02 15:50:40|90408.7|90383.7|90421.9|90396.9|90426.7|90401.7|90408.7|90383.7|69
1638460250000|2021-12-02 15:50:50|90422|90397|90434.6|90409.6|90436.7|90411.7|90422|90397|61
1638460260000|2021-12-02 15:51:00|90434.4|90409.4|90441|90416|90441|90416|90430.7|90405.7|69
1638460270000|2021-12-02 15:51:10|90441.1|90416.1|90441.9|90416.9|90443.4|90418.4|90438.3|90413.3|61
1638460280000|2021-12-02 15:51:20|90441.5|90416.5|90445.3|90420.3|90446|90421|90439.1|90414.1|47
1638460290000|2021-12-02 15:51:30|90445|90420|90444.1|90419.1|90449.4|90424.4|90444.1|90419.1|43
1638460300000|2021-12-02 15:51:40|90443.4|90418.4|90457.4|90432.4|90457.6|90432.6|90442.9|90417.9|63
1638460310000|2021-12-02 15:51:50|90457.3|90432.3|90463.7|90438.7|90464.6|90439.6|90456.6|90431.6|50
1638460320000|2021-12-02 15:52:00|90464.3|90439.3|90439.1|90414.1|90466.3|90441.3|90439.1|90414.1|66
1638460330000|2021-12-02 15:52:10|90438.5|90413.5|90433|90408|90445.7|90420.7|90430.1|90405.1|63
1638460340000|2021-12-02 15:52:20|90434.5|90409.5|90433.2|90408.2|90434.5|90409.5|90425.3|90400.3|63
1638460350000|2021-12-02 15:52:30|90433.3|90408.3|90449.2|90424.2|90449.2|90424.2|90432.5|90407.5|69
1638460360000|2021-12-02 15:52:40|90449.6|90424.6|90454.3|90429.3|90456|90431|90445.8|90420.8|65
1638460370000|2021-12-02 15:52:50|90455.5|90430.5|90451.8|90426.8|90457.5|90432.5|90450.3|90425.3|60
1638460380000|2021-12-02 15:53:00|90452.2|90427.2|90446.3|90421.3|90452.5|90427.5|90441.9|90416.9|53
1638460390000|2021-12-02 15:53:10|90446.2|90421.2|90459.4|90434.4|90459.4|90434.4|90445.4|90420.4|58
1638460400000|2021-12-02 15:53:20|90459.8|90434.8|90452.8|90427.8|90462.3|90437.3|90451.5|90426.5|55
1638460410000|2021-12-02 15:53:30|90452.2|90427.2|90444.5|90419.5|90452.3|90427.3|90441.8|90416.8|67
1638460420000|2021-12-02 15:53:40|90444.4|90419.4|90454.8|90429.8|90455|90430|90443.6|90418.6|62
1638460430000|2021-12-02 15:53:50|90454.7|90429.7|90474.2|90449.2|90477.6|90452.6|90452.9|90427.9|72
1638460440000|2021-12-02 15:54:00|90474.1|90449.1|90463.5|90438.5|90474.1|90449.1|90463.1|90438.1|52
1638460450000|2021-12-02 15:54:10|90464|90439|90470.2|90445.2|90471.2|90446.2|90463|90438|51
1638460460000|2021-12-02 15:54:20|90469.8|90444.8|90471.7|90446.7|90471.7|90446.7|90467.6|90442.6|50
1638460470000|2021-12-02 15:54:30|90475.8|90450.8|90475.7|90450.7|90483.5|90458.5|90475.4|90450.4|62
1638460480000|2021-12-02 15:54:40|90475.8|90450.8|90470.7|90445.7|90477.5|90452.5|90465.7|90440.7|58
1638460490000|2021-12-02 15:54:50|90470.6|90445.6|90476.6|90451.6|90476.6|90451.6|90469.6|90444.6|59
1638460500000|2021-12-02 15:55:00|90476.4|90451.4|90486.5|90461.5|90487.1|90462.1|90475.6|90450.6|61
1638460510000|2021-12-02 15:55:10|90486.3|90461.3|90499.8|90474.8|90499.8|90474.8|90484.5|90459.5|56
1638460520000|2021-12-02 15:55:20|90500.6|90475.6|90507.8|90482.8|90513.8|90488.8|90500.1|90475.1|67
1638460530000|2021-12-02 15:55:30|90506.8|90481.8|90491.6|90466.6|90506.8|90481.8|90491.6|90466.6|55
1638460540000|2021-12-02 15:55:40|90491.5|90466.5|90502|90477|90502|90477|90487.5|90462.5|67
1638460550000|2021-12-02 15:55:50|90502.2|90477.2|90500.8|90475.8|90503.6|90478.6|90499.6|90474.6|55
1638460560000|2021-12-02 15:56:00|90501|90476|90494.2|90469.2|90501|90476|90490.3|90465.3|66
1638460570000|2021-12-02 15:56:10|90495.6|90470.6|90503.8|90478.8|90503.9|90478.9|90495.3|90470.3|53
1638460580000|2021-12-02 15:56:20|90503.5|90478.5|90497.9|90472.9|90508.2|90483.2|90496.7|90471.7|54
1638460590000|2021-12-02 15:56:30|90498.1|90473.1|90510.1|90485.1|90511.1|90486.1|90496|90471|68
1638460600000|2021-12-02 15:56:40|90510.2|90485.2|90500|90475|90510.2|90485.2|90500|90475|43
1638460610000|2021-12-02 15:56:50|90496.7|90471.7|90496.3|90471.3|90500.3|90475.3|90493.6|90468.6|68
1638460620000|2021-12-02 15:57:00|90495.4|90470.4|90498.2|90473.2|90500.3|90475.3|90491.9|90466.9|69
1638460630000|2021-12-02 15:57:10|90498.3|90473.3|90496.6|90471.6|90500.4|90475.4|90493.6|90468.6|62
1638460640000|2021-12-02 15:57:20|90496.9|90471.9|90481.8|90456.8|90497.3|90472.3|90481.8|90456.8|61
1638460650000|2021-12-02 15:57:30|90483.2|90458.2|90475.2|90450.2|90484.5|90459.5|90472.5|90447.5|68
1638460660000|2021-12-02 15:57:40|90475.3|90450.3|90470|90445|90476.8|90451.8|90469.2|90444.2|61
1638460670000|2021-12-02 15:57:50|90470.1|90445.1|90444.1|90419.1|90470.1|90445.1|90444.1|90419.1|75
1638460680000|2021-12-02 15:58:00|90444.5|90419.5|90425.9|90400.9|90444.5|90419.5|90424.5|90399.5|74
1638460690000|2021-12-02 15:58:10|90426.1|90401.1|90422|90397|90429.3|90404.3|90421.9|90396.9|69
1638460700000|2021-12-02 15:58:20|90421.9|90396.9|90389.7|90364.7|90421.9|90396.9|90388|90363|70
1638460710000|2021-12-02 15:58:30|90389.1|90364.1|90410.4|90385.4|90415.4|90390.4|90378.3|90353.3|73
1638460720000|2021-12-02 15:58:40|90409.9|90384.9|90399.2|90374.2|90410.5|90385.5|90399.2|90374.2|66
1638460730000|2021-12-02 15:58:50|90399.3|90374.3|90412.3|90387.3|90413|90388|90399.3|90374.3|66
1638460740000|2021-12-02 15:59:00|90413|90388|90401.2|90376.2|90414.6|90389.6|90401|90376|74
1638460750000|2021-12-02 15:59:10|90401.7|90376.7|90403.9|90378.9|90406.7|90381.7|90398.4|90373.4|65
1638460760000|2021-12-02 15:59:20|90403.6|90378.6|90401.9|90376.9|90405.9|90380.9|90398.3|90373.3|66
1638460770000|2021-12-02 15:59:30|90401.7|90376.7|90430.4|90405.4|90430.8|90405.8|90401|90376|74
1638460780000|2021-12-02 15:59:40|90430.2|90405.2|90425.3|90400.3|90430.2|90405.2|90417.3|90392.3|65
1638460790000|2021-12-02 15:59:50|90425|90400|90433.4|90408.4|90435.9|90410.9|90424.5|90399.5|70
1638460800000|2021-12-02 16:00:00|90434.6|90409.6|90412.8|90387.8|90435.4|90410.4|90412.8|90387.8|66
1638460810000|2021-12-02 16:00:10|90413.1|90388.1|90415|90390|90421.6|90396.6|90412.2|90387.2|63
1638460820000|2021-12-02 16:00:20|90415.2|90390.2|90420.2|90395.2|90424.4|90399.4|90414.7|90389.7|63
1638460830000|2021-12-02 16:00:30|90420.3|90395.3|90428.2|90403.2|90428.2|90403.2|90418.6|90393.6|59
1638460840000|2021-12-02 16:00:40|90427.8|90402.8|90434.6|90409.6|90435.5|90410.5|90426.2|90401.2|65
1638460850000|2021-12-02 16:00:50|90434.4|90409.4|90432.5|90407.5|90434.4|90409.4|90431.4|90406.4|67
1638460860000|2021-12-02 16:01:00|90432.2|90407.2|90433.2|90408.2|90438|90413|90432.2|90407.2|63
1638460870000|2021-12-02 16:01:10|90433.3|90408.3|90436.4|90411.4|90436.8|90411.8|90431.3|90406.3|62
1638460880000|2021-12-02 16:01:20|90436.3|90411.3|90433.9|90408.9|90437.2|90412.2|90430.4|90405.4|62
1638460890000|2021-12-02 16:01:30|90434|90409|90436.2|90411.2|90436.5|90411.5|90433.1|90408.1|47
1638460900000|2021-12-02 16:01:40|90437.5|90412.5|90449|90424|90450|90425|90437.1|90412.1|65
1638460910000|2021-12-02 16:01:50|90449.6|90424.6|90450.8|90425.8|90453.6|90428.6|90447.4|90422.4|55
1638460920000|2021-12-02 16:02:00|90451.2|90426.2|90458|90433|90467.4|90442.4|90451.2|90426.2|67
1638460930000|2021-12-02 16:02:10|90457.2|90432.2|90451.2|90426.2|90457.2|90432.2|90446|90421|54
1638460940000|2021-12-02 16:02:20|90451.4|90426.4|90443.6|90418.6|90451.7|90426.7|90442.5|90417.5|51
1638460950000|2021-12-02 16:02:30|90444.2|90419.2|90437|90412|90444.2|90419.2|90435.2|90410.2|50
1638460960000|2021-12-02 16:02:40|90436.8|90411.8|90442.8|90417.8|90443.3|90418.3|90433.4|90408.4|49
1638460970000|2021-12-02 16:02:50|90440.8|90415.8|90436.7|90411.7|90442.6|90417.6|90436.5|90411.5|60
1638460980000|2021-12-02 16:03:00|90436.3|90411.3|90431.7|90406.7|90440.6|90415.6|90431.7|90406.7|57
1638460990000|2021-12-02 16:03:10|90430.4|90405.4|90434.4|90409.4|90434.4|90409.4|90426.4|90401.4|56
1638461000000|2021-12-02 16:03:20|90433.9|90408.9|90435.1|90410.1|90435.7|90410.7|90428.5|90403.5|53
1638461010000|2021-12-02 16:03:30|90435|90410|90428.7|90403.7|90435.6|90410.6|90428.7|90403.7|50
1638461020000|2021-12-02 16:03:40|90430.2|90405.2|90426.9|90401.9|90430.2|90405.2|90426.8|90401.8|57
1638461030000|2021-12-02 16:03:50|90427.1|90402.1|90426.2|90401.2|90429.1|90404.1|90423.9|90398.9|61
1638461040000|2021-12-02 16:04:00|90426.3|90401.3|90426.4|90401.4|90427.5|90402.5|90424.4|90399.4|48
1638461050000|2021-12-02 16:04:10|90426.5|90401.5|90430.8|90405.8|90431.3|90406.3|90425|90400|52
1638461060000|2021-12-02 16:04:20|90429.7|90404.7|90429.1|90404.1|90433|90408|90427.7|90402.7|44
1638461070000|2021-12-02 16:04:30|90428.9|90403.9|90428.1|90403.1|90431.8|90406.8|90427.7|90402.7|43
1638461080000|2021-12-02 16:04:40|90428|90403|90424.3|90399.3|90428.4|90403.4|90423|90398|45
1638461090000|2021-12-02 16:04:50|90423|90398|90414.3|90389.3|90423|90398|90413.5|90388.5|60
1638461100000|2021-12-02 16:05:00|90414.9|90389.9|90422.4|90397.4|90426.1|90401.1|90414.8|90389.8|66
1638461110000|2021-12-02 16:05:10|90422.2|90397.2|90422.5|90397.5|90425.6|90400.6|90422|90397|60
1638461120000|2021-12-02 16:05:20|90422.2|90397.2|90427.1|90402.1|90427.1|90402.1|90422.2|90397.2|52
1638461130000|2021-12-02 16:05:30|90427.8|90402.8|90430.4|90405.4|90430.6|90405.6|90426.2|90401.2|46
1638461140000|2021-12-02 16:05:40|90430|90405|90425.9|90400.9|90430|90405|90424.3|90399.3|52
1638461150000|2021-12-02 16:05:50|90426.2|90401.2|90419|90394|90428.4|90403.4|90413.8|90388.8|60
1638461160000|2021-12-02 16:06:00|90420.5|90395.5|90427.2|90402.2|90427.3|90402.3|90420.5|90395.5|63
1638461170000|2021-12-02 16:06:10|90426.6|90401.6|90418.5|90393.5|90426.6|90401.6|90417.9|90392.9|51
1638461180000|2021-12-02 16:06:20|90418.3|90393.3|90427.5|90402.5|90429|90404|90418.3|90393.3|55
1638461190000|2021-12-02 16:06:30|90427.9|90402.9|90428.1|90403.1|90431.1|90406.1|90427.2|90402.2|61
1638461200000|2021-12-02 16:06:40|90427.7|90402.7|90429.5|90404.5|90430.2|90405.2|90423.6|90398.6|55
1638461210000|2021-12-02 16:06:50|90428.9|90403.9|90427.2|90402.2|90430.9|90405.9|90427|90402|50
1638461220000|2021-12-02 16:07:00|90427.4|90402.4|90431.2|90406.2|90431.7|90406.7|90427|90402|41
1638461230000|2021-12-02 16:07:10|90431.4|90406.4|90430.1|90405.1|90431.4|90406.4|90429.6|90404.6|38
1638461240000|2021-12-02 16:07:20|90430.2|90405.2|90427.7|90402.7|90430.6|90405.6|90427.2|90402.2|46
1638461250000|2021-12-02 16:07:30|90427.6|90402.6|90428.3|90403.3|90429.4|90404.4|90423.7|90398.7|56
1638461260000|2021-12-02 16:07:40|90428.5|90403.5|90419.6|90394.6|90428.8|90403.8|90419.6|90394.6|56
1638461270000|2021-12-02 16:07:50|90419.2|90394.2|90421.5|90396.5|90424.2|90399.2|90418.6|90393.6|48
1638461280000|2021-12-02 16:08:00|90421.3|90396.3|90419.7|90394.7|90422.5|90397.5|90418.7|90393.7|46
1638461290000|2021-12-02 16:08:10|90419.8|90394.8|90419.3|90394.3|90421.2|90396.2|90419.3|90394.3|45
1638461300000|2021-12-02 16:08:20|90419.7|90394.7|90434.2|90409.2|90434.6|90409.6|90418.8|90393.8|59
1638461310000|2021-12-02 16:08:30|90435.4|90410.4|90436.4|90411.4|90436.9|90411.9|90433.4|90408.4|49
1638461320000|2021-12-02 16:08:40|90436.5|90411.5|90434.6|90409.6|90439.4|90414.4|90434.1|90409.1|48
1638461330000|2021-12-02 16:08:50|90434.4|90409.4|90434|90409|90436.7|90411.7|90429.3|90404.3|69
1638461340000|2021-12-02 16:09:00|90434.5|90409.5|90432.8|90407.8|90435.4|90410.4|90430.2|90405.2|51
1638461350000|2021-12-02 16:09:10|90432|90407|90438.8|90413.8|90440.7|90415.7|90431.1|90406.1|58
1638461360000|2021-12-02 16:09:20|90438.7|90413.7|90441.9|90416.9|90444.5|90419.5|90438.4|90413.4|56
1638461370000|2021-12-02 16:09:30|90442.1|90417.1|90444.1|90419.1|90445.1|90420.1|90441.3|90416.3|38
1638461380000|2021-12-02 16:09:40|90444|90419|90436.6|90411.6|90445.8|90420.8|90436.4|90411.4|58
1638461390000|2021-12-02 16:09:50|90436.8|90411.8|90432.9|90407.9|90436.8|90411.8|90432.6|90407.6|55
1638461400000|2021-12-02 16:10:00|90432.8|90407.8|90436.3|90411.3|90438.5|90413.5|90432.5|90407.5|48
1638461410000|2021-12-02 16:10:10|90436.6|90411.6|90444.1|90419.1|90444.9|90419.9|90434.7|90409.7|58
1638461420000|2021-12-02 16:10:20|90443.6|90418.6|90446.1|90421.1|90446.1|90421.1|90442.2|90417.2|44
1638461430000|2021-12-02 16:10:30|90446.3|90421.3|90442.9|90417.9|90446.3|90421.3|90442.9|90417.9|47
1638461440000|2021-12-02 16:10:40|90443.1|90418.1|90438.4|90413.4|90443.7|90418.7|90438.4|90413.4|45
1638461450000|2021-12-02 16:10:50|90438.3|90413.3|90444|90419|90444.5|90419.5|90437.6|90412.6|51
1638461460000|2021-12-02 16:11:00|90443.7|90418.7|90444.3|90419.3|90445.6|90420.6|90443.6|90418.6|35
1638461470000|2021-12-02 16:11:10|90443.8|90418.8|90441.3|90416.3|90444.9|90419.9|90441.3|90416.3|32
1638461480000|2021-12-02 16:11:20|90441.1|90416.1|90450|90425|90450|90425|90439.7|90414.7|64
1638461490000|2021-12-02 16:11:30|90450.2|90425.2|90461.1|90436.1|90461.3|90436.3|90450.2|90425.2|57
1638461500000|2021-12-02 16:11:40|90460.5|90435.5|90460|90435|90461.7|90436.7|90456.2|90431.2|58
1638461510000|2021-12-02 16:11:50|90459.9|90434.9|90464.4|90439.4|90466.2|90441.2|90458.8|90433.8|59
1638461520000|2021-12-02 16:12:00|90464|90439|90464.2|90439.2|90465.1|90440.1|90458.8|90433.8|60
1638461530000|2021-12-02 16:12:10|90467.4|90442.4|90466|90441|90467.9|90442.9|90465.4|90440.4|58
1638461540000|2021-12-02 16:12:20|90466.1|90441.1|90468.7|90443.7|90468.7|90443.7|90462.6|90437.6|54
1638461550000|2021-12-02 16:12:30|90469.2|90444.2|90481.2|90456.2|90482|90457|90469.2|90444.2|57
1638461560000|2021-12-02 16:12:40|90480.9|90455.9|90480.4|90455.4|90482.6|90457.6|90478.8|90453.8|54
1638461570000|2021-12-02 16:12:50|90480.6|90455.6|90474.5|90449.5|90480.6|90455.6|90474.1|90449.1|49
1638461580000|2021-12-02 16:13:00|90474.4|90449.4|90475.1|90450.1|90475.7|90450.7|90473.1|90448.1|40
1638461590000|2021-12-02 16:13:10|90475.3|90450.3|90475.4|90450.4|90476.1|90451.1|90471.1|90446.1|52
1638461600000|2021-12-02 16:13:20|90474.7|90449.7|90475.5|90450.5|90477|90452|90473.7|90448.7|45
1638461610000|2021-12-02 16:13:30|90475.6|90450.6|90476.1|90451.1|90476.4|90451.4|90473|90448|43
1638461620000|2021-12-02 16:13:40|90476.3|90451.3|90480.5|90455.5|90480.7|90455.7|90476.3|90451.3|46
1638461630000|2021-12-02 16:13:50|90481.3|90456.3|90481|90456|90495.8|90470.8|90480.3|90455.3|65
1638461640000|2021-12-02 16:14:00|90480.5|90455.5|90477.4|90452.4|90481.3|90456.3|90470.5|90445.5|66
1638461650000|2021-12-02 16:14:10|90478.3|90453.3|90474|90449|90478.4|90453.4|90473.3|90448.3|47
1638461660000|2021-12-02 16:14:20|90472.8|90447.8|90480|90455|90482.8|90457.8|90472.4|90447.4|57
1638461670000|2021-12-02 16:14:30|90479.7|90454.7|90479.9|90454.9|90480.5|90455.5|90478.1|90453.1|37
1638461680000|2021-12-02 16:14:40|90479.8|90454.8|90487.8|90462.8|90489.6|90464.6|90479.8|90454.8|43
1638461690000|2021-12-02 16:14:50|90485.3|90460.3|90485.1|90460.1|90489.7|90464.7|90483.1|90458.1|58
1638461700000|2021-12-02 16:15:00|90485.3|90460.3|90479.6|90454.6|90485.8|90460.8|90477.9|90452.9|67
1638461710000|2021-12-02 16:15:10|90479.8|90454.8|90480.1|90455.1|90482|90457|90477.1|90452.1|65
1638461720000|2021-12-02 16:15:20|90480.2|90455.2|90478|90453|90484.5|90459.5|90477.5|90452.5|52
1638461730000|2021-12-02 16:15:30|90478.7|90453.7|90473.2|90448.2|90478.7|90453.7|90472.9|90447.9|57
1638461740000|2021-12-02 16:15:40|90473.4|90448.4|90478.1|90453.1|90478.1|90453.1|90473.3|90448.3|59
1638461750000|2021-12-02 16:15:50|90478.3|90453.3|90474.3|90449.3|90478.6|90453.6|90474.2|90449.2|47
1638461760000|2021-12-02 16:16:00|90474.1|90449.1|90471.2|90446.2|90474.1|90449.1|90469.8|90444.8|60
1638461770000|2021-12-02 16:16:10|90471.7|90446.7|90470.4|90445.4|90472|90447|90469.6|90444.6|49
1638461780000|2021-12-02 16:16:20|90470.2|90445.2|90457|90432|90473|90448|90456.1|90431.1|67
1638461790000|2021-12-02 16:16:30|90456.9|90431.9|90452.9|90427.9|90458.4|90433.4|90452.9|90427.9|54
1638461800000|2021-12-02 16:16:40|90452.7|90427.7|90461|90436|90461.2|90436.2|90451.2|90426.2|60
1638461810000|2021-12-02 16:16:50|90461.6|90436.6|90461.1|90436.1|90463|90438|90459.9|90434.9|45
1638461820000|2021-12-02 16:17:00|90460|90435|90461.9|90436.9|90463.8|90438.8|90459.6|90434.6|61
1638461830000|2021-12-02 16:17:10|90462|90437|90462.5|90437.5|90463.8|90438.8|90461.7|90436.7|38
1638461840000|2021-12-02 16:17:20|90462.3|90437.3|90460|90435|90463.6|90438.6|90460|90435|41
1638461850000|2021-12-02 16:17:30|90460.6|90435.6|90464.9|90439.9|90469|90444|90460.1|90435.1|47
1638461860000|2021-12-02 16:17:40|90464.6|90439.6|90457.5|90432.5|90465.6|90440.6|90456.8|90431.8|58
1638461870000|2021-12-02 16:17:50|90458|90433|90461.2|90436.2|90462.5|90437.5|90457.8|90432.8|44
1638461880000|2021-12-02 16:18:00|90461.4|90436.4|90468.9|90443.9|90470.2|90445.2|90460.4|90435.4|58
1638461890000|2021-12-02 16:18:10|90469.4|90444.4|90468|90443|90469.6|90444.6|90465.6|90440.6|50
1638461900000|2021-12-02 16:18:20|90471.8|90446.8|90477|90452|90477.2|90452.2|90470|90445|62
1638461910000|2021-12-02 16:18:30|90477.2|90452.2|90480.8|90455.8|90481|90456|90474.1|90449.1|55
1638461920000|2021-12-02 16:18:40|90480.4|90455.4|90489.6|90464.6|90489.6|90464.6|90479.3|90454.3|62
1638461930000|2021-12-02 16:18:50|90489.4|90464.4|90490.2|90465.2|90490.5|90465.5|90488.6|90463.6|39
1638461940000|2021-12-02 16:19:00|90490.5|90465.5|90488|90463|90490.8|90465.8|90487.2|90462.2|52
1638461950000|2021-12-02 16:19:10|90487|90462|90479.3|90454.3|90489.9|90464.9|90471.3|90446.3|59
1638461960000|2021-12-02 16:19:20|90482.4|90457.4|90479.5|90454.5|90486.2|90461.2|90479.5|90454.5|48
1638461970000|2021-12-02 16:19:30|90479.6|90454.6|90479.7|90454.7|90480.9|90455.9|90478.9|90453.9|31
1638461980000|2021-12-02 16:19:40|90479.9|90454.9|90478.7|90453.7|90480.8|90455.8|90478.6|90453.6|48
1638461990000|2021-12-02 16:19:50|90478.6|90453.6|90483.2|90458.2|90484|90459|90478.3|90453.3|51
1638462000000|2021-12-02 16:20:00|90483.1|90458.1|90487.3|90462.3|90488|90463|90483.1|90458.1|47
1638462010000|2021-12-02 16:20:10|90487.6|90462.6|90491.4|90466.4|90498|90473|90487.6|90462.6|66
1638462020000|2021-12-02 16:20:20|90491.5|90466.5|90500.9|90475.9|90502.4|90477.4|90490.9|90465.9|60
1638462030000|2021-12-02 16:20:30|90501.1|90476.1|90486.8|90461.8|90501.1|90476.1|90486.1|90461.1|69
1638462040000|2021-12-02 16:20:40|90487.4|90462.4|90501|90476|90501|90476|90487.3|90462.3|56
1638462050000|2021-12-02 16:20:50|90501.7|90476.7|90503.4|90478.4|90504|90479|90500.4|90475.4|43
1638462060000|2021-12-02 16:21:00|90504|90479|90504|90479|90506.7|90481.7|90503|90478|52
1638462070000|2021-12-02 16:21:10|90503.2|90478.2|90495.9|90470.9|90504.3|90479.3|90495.6|90470.6|54
1638462080000|2021-12-02 16:21:20|90496.3|90471.3|90496.4|90471.4|90498.9|90473.9|90496.1|90471.1|35
1638462090000|2021-12-02 16:21:30|90496.8|90471.8|90496.4|90471.4|90499.7|90474.7|90494.6|90469.6|42
1638462100000|2021-12-02 16:21:40|90496.3|90471.3|90502|90477|90502.2|90477.2|90494.8|90469.8|50
1638462110000|2021-12-02 16:21:50|90501.8|90476.8|90489|90464|90501.8|90476.8|90488.9|90463.9|48
1638462120000|2021-12-02 16:22:00|90488.9|90463.9|90496.7|90471.7|90496.7|90471.7|90488.9|90463.9|48
1638462130000|2021-12-02 16:22:10|90496.5|90471.5|90509|90484|90509|90484|90496.5|90471.5|58
1638462140000|2021-12-02 16:22:20|90509.5|90484.5|90511.7|90486.7|90512.3|90487.3|90506.5|90481.5|50
1638462150000|2021-12-02 16:22:30|90512.2|90487.2|90508.8|90483.8|90512.4|90487.4|90508.3|90483.3|43
1638462160000|2021-12-02 16:22:40|90511.7|90486.7|90511|90486|90517.1|90492.1|90509.1|90484.1|58
1638462170000|2021-12-02 16:22:50|90510.9|90485.9|90510|90485|90511.3|90486.3|90508.8|90483.8|49
1638462180000|2021-12-02 16:23:00|90510.3|90485.3|90512.1|90487.1|90512.1|90487.1|90508.2|90483.2|37
1638462190000|2021-12-02 16:23:10|90511.9|90486.9|90511.2|90486.2|90511.9|90486.9|90508.4|90483.4|42
1638462200000|2021-12-02 16:23:20|90511|90486|90504.4|90479.4|90512.4|90487.4|90503.3|90478.3|47
1638462210000|2021-12-02 16:23:30|90504.9|90479.9|90490.5|90465.5|90504.9|90479.9|90489.5|90464.5|56
1638462220000|2021-12-02 16:23:40|90490.6|90465.6|90491.5|90466.5|90492.7|90467.7|90488.4|90463.4|64
1638462230000|2021-12-02 16:23:50|90491.7|90466.7|90492.9|90467.9|90493.6|90468.6|90488.5|90463.5|57
1638462240000|2021-12-02 16:24:00|90492.4|90467.4|90496|90471|90498.9|90473.9|90492.2|90467.2|49
1638462250000|2021-12-02 16:24:10|90496.8|90471.8|90498.9|90473.9|90499.1|90474.1|90493.4|90468.4|55
1638462260000|2021-12-02 16:24:20|90499.3|90474.3|90502.9|90477.9|90504.5|90479.5|90496.4|90471.4|50
1638462270000|2021-12-02 16:24:30|90503.3|90478.3|90496.6|90471.6|90507|90482|90496.3|90471.3|49
1638462280000|2021-12-02 16:24:40|90496|90471|90500.9|90475.9|90501.8|90476.8|90495|90470|47
1638462290000|2021-12-02 16:24:50|90500.5|90475.5|90496.9|90471.9|90501|90476|90493.8|90468.8|53
1638462300000|2021-12-02 16:25:00|90496.8|90471.8|90496|90471|90498.1|90473.1|90491.2|90466.2|66
1638462310000|2021-12-02 16:25:10|90496.3|90471.3|90495.7|90470.7|90497.3|90472.3|90494.7|90469.7|43
1638462320000|2021-12-02 16:25:20|90495.2|90470.2|90513.3|90488.3|90513.9|90488.9|90495|90470|53
1638462330000|2021-12-02 16:25:30|90513.1|90488.1|90528.1|90503.1|90541.1|90503.4|90506.3|90481.3|62
1638462340000|2021-12-02 16:25:40|90528.5|90503.5|90540.5|90515.5|90540.5|90515.5|90528.4|90503.4|47
1638462350000|2021-12-02 16:25:50|90537.5|90512.5|90539.3|90514.3|90539.6|90514.6|90532.4|90507.4|53
1638462360000|2021-12-02 16:26:00|90540.6|90515.6|90527.3|90502.3|90547.9|90522.9|90526.6|90501.6|64
1638462370000|2021-12-02 16:26:10|90527.1|90502.1|90495.9|90470.9|90528.9|90503.9|90493.9|90468.9|65
1638462380000|2021-12-02 16:26:20|90495.7|90470.7|90499.3|90474.3|90501.2|90476.2|90494.3|90469.3|55
1638462390000|2021-12-02 16:26:30|90499|90474|90495.6|90470.6|90500.2|90475.2|90495.6|90470.6|49
1638462400000|2021-12-02 16:26:40|90495.7|90470.7|90492.6|90467.6|90495.7|90470.7|90492|90467|37
1638462410000|2021-12-02 16:26:50|90491.9|90466.9|90481.1|90456.1|90492.6|90467.6|90477.6|90452.6|63
1638462420000|2021-12-02 16:27:00|90481.2|90456.2|90485.9|90460.9|90486.6|90461.6|90481.2|90456.2|50
1638462430000|2021-12-02 16:27:10|90485.8|90460.8|90486.2|90461.2|90486.5|90461.5|90484.9|90459.9|39
1638462440000|2021-12-02 16:27:20|90485.9|90460.9|90481.3|90456.3|90486.3|90461.3|90477.6|90452.6|61
1638462450000|2021-12-02 16:27:30|90481.6|90456.6|90473.5|90448.5|90481.9|90456.9|90473.3|90448.3|53
1638462460000|2021-12-02 16:27:40|90473.3|90448.3|90474.4|90449.4|90474.4|90449.4|90472.8|90447.8|33
1638462470000|2021-12-02 16:27:50|90474.3|90449.3|90474.8|90449.8|90475.8|90450.8|90472.8|90447.8|40
1638462480000|2021-12-02 16:28:00|90474.7|90449.7|90470.8|90445.8|90475|90450|90470.4|90445.4|51
1638462490000|2021-12-02 16:28:10|90470.9|90445.9|90468.9|90443.9|90473|90448|90468|90443|36
1638462500000|2021-12-02 16:28:20|90468.4|90443.4|90466|90441|90468.4|90443.4|90464.6|90439.6|53
1638462510000|2021-12-02 16:28:30|90466.7|90441.7|90466.1|90441.1|90474.7|90449.7|90466.1|90441.1|57
1638462520000|2021-12-02 16:28:40|90466.4|90441.4|90465.5|90440.5|90470.4|90445.4|90464.3|90439.3|55
1638462530000|2021-12-02 16:28:50|90465.1|90440.1|90462.9|90437.9|90465.1|90440.1|90462.5|90437.5|56
1638462540000|2021-12-02 16:29:00|90462.8|90437.8|90461.7|90436.7|90462.8|90437.8|90459.5|90434.5|55
1638462550000|2021-12-02 16:29:10|90462.1|90437.1|90460.9|90435.9|90463.2|90438.2|90455.5|90430.5|63
1638462560000|2021-12-02 16:29:20|90461|90436|90460.6|90435.6|90462.8|90437.8|90457.2|90432.2|60
1638462570000|2021-12-02 16:29:30|90460.5|90435.5|90459.8|90434.8|90461.2|90436.2|90457.6|90432.6|49
1638462580000|2021-12-02 16:29:40|90460|90435|90459.3|90434.3|90462.8|90437.8|90457.7|90432.7|53
1638462590000|2021-12-02 16:29:50|90459.1|90434.1|90457.1|90432.1|90460|90435|90456.2|90431.2|47
1638462600000|2021-12-02 16:30:00|90456.5|90431.5|90448.1|90423.1|90456.5|90431.5|90446.3|90421.3|65
1638462610000|2021-12-02 16:30:10|90448.5|90423.5|90447|90422|90449.5|90424.5|90446.9|90421.9|52
1638462620000|2021-12-02 16:30:20|90446.7|90421.7|90444.1|90419.1|90447.9|90422.9|90444.1|90419.1|56
1638462630000|2021-12-02 16:30:30|90443.3|90418.3|90429|90404|90443.3|90418.3|90427.7|90402.7|67
1638462640000|2021-12-02 16:30:40|90428.8|90403.8|90422.8|90397.8|90432|90407|90422.8|90397.8|60
1638462650000|2021-12-02 16:30:50|90423.3|90398.3|90427.7|90402.7|90428.6|90403.6|90418.3|90393.3|69
1638462660000|2021-12-02 16:31:00|90427.5|90402.5|90424.7|90399.7|90430.1|90405.1|90422.6|90397.6|65
1638462670000|2021-12-02 16:31:10|90425.7|90400.7|90477.9|90427.9|90491.7|90446.6|90424.4|90399.4|74
1638462680000|2021-12-02 16:31:20|90478.6|90428.6|90460.4|90435.4|90482.9|90445.6|90460.4|90424.1|59
1638462690000|2021-12-02 16:31:30|90461.4|90436.4|90479.3|90429.3|90481.4|90442.3|90461.4|90427.1|61
1638462700000|2021-12-02 16:31:40|90479.4|90429.4|90465.9|90440.9|90481.6|90441.8|90464.4|90426.4|64
1638462710000|2021-12-02 16:31:50|90466.5|90441.5|90472.2|90447.2|90474.5|90449.5|90465.6|90440.6|59
1638462720000|2021-12-02 16:32:00|90472.9|90447.9|90470.3|90445.3|90481.3|90447.9|90467.9|90431.3|57
1638462730000|2021-12-02 16:32:10|90470.6|90445.6|90467.5|90442.5|90483.5|90446.4|90466.9|90429.9|59
1638462740000|2021-12-02 16:32:20|90467.9|90442.9|90459|90434|90468|90443|90457.5|90432.5|62
1638462750000|2021-12-02 16:32:30|90458.3|90433.3|90462.3|90437.3|90468.6|90443.6|90458.3|90433.3|57
1638462760000|2021-12-02 16:32:40|90463.8|90438.8|90468.7|90443.7|90470.7|90445.7|90462.1|90437.1|48
1638462770000|2021-12-02 16:32:50|90469.3|90444.3|90458.1|90433.1|90469.3|90444.3|90458|90433|55
1638462780000|2021-12-02 16:33:00|90458.8|90433.8|90462.3|90437.3|90465|90440|90458.3|90433.3|39
1638462790000|2021-12-02 16:33:10|90462.4|90437.4|90457.5|90432.5|90462.4|90437.4|90452.2|90427.2|62
1638462800000|2021-12-02 16:33:20|90457.8|90432.8|90457.9|90432.9|90470.2|90434.9|90448.4|90419.4|65
1638462810000|2021-12-02 16:33:30|90457.6|90432.6|90460.1|90435.1|90473.5|90436.7|90457.4|90422.8|52
1638462820000|2021-12-02 16:33:40|90459.7|90434.7|90458.7|90433.7|90462.7|90437.7|90453.9|90428.9|64
1638462830000|2021-12-02 16:33:50|90458.9|90433.9|90495.9|90445.9|90497.3|90458.7|90458.9|90433.2|66
1638462840000|2021-12-02 16:34:00|90496|90446|90486.5|90436.5|90496|90457|90473.9|90435.8|69
1638462850000|2021-12-02 16:34:10|90486.6|90436.6|90472.8|90447.8|90487.7|90450.8|90472.7|90436.6|47
1638462860000|2021-12-02 16:34:20|90473|90448|90468.7|90443.7|90484.8|90449.8|90465.7|90434.8|55
1638462870000|2021-12-02 16:34:30|90468.8|90443.8|90471.6|90446.6|90472.6|90447.6|90464.4|90439.4|67
1638462880000|2021-12-02 16:34:40|90471.4|90446.4|90482.1|90457.1|90488.3|90458.1|90463.9|90429.3|68
1638462890000|2021-12-02 16:34:50|90481.9|90456.9|90480.2|90455.2|90482.5|90457.5|90477.6|90452.6|61
1638462900000|2021-12-02 16:35:00|90479.8|90454.8|90470.9|90445.9|90482.9|90457.9|90469.7|90444.7|69
1638462910000|2021-12-02 16:35:10|90470.7|90445.7|90479.1|90454.1|90480.5|90455.5|90467.7|90442.7|63
1638462920000|2021-12-02 16:35:20|90478.8|90453.8|90480.7|90455.7|90481.4|90456.4|90478.6|90453.6|47
1638462930000|2021-12-02 16:35:30|90480.5|90455.5|90475.3|90450.3|90481.8|90456.8|90474.1|90449.1|64
1638462940000|2021-12-02 16:35:40|90475.1|90450.1|90465.1|90440.1|90475.4|90450.4|90461.4|90424.3|65
1638462950000|2021-12-02 16:35:50|90465.2|90440.2|90477.7|90452.7|90483.9|90453.4|90465.2|90432.1|50
1638462960000|2021-12-02 16:36:00|90477.8|90452.8|90463.5|90438.5|90478.1|90453.1|90463.5|90438.5|53
1638462970000|2021-12-02 16:36:10|90476.5|90426.5|90462.5|90437.5|90476.7|90439.2|90462.3|90424.9|44
1638462980000|2021-12-02 16:36:20|90471.9|90421.9|90456.3|90431.3|90471.9|90433.1|90452.1|90421.9|65
1638462990000|2021-12-02 16:36:30|90456.9|90431.9|90451.5|90426.5|90457.8|90432.8|90450.8|90425.8|59
1638463000000|2021-12-02 16:36:40|90451.2|90426.2|90450.3|90425.3|90455.2|90430.2|90450.1|90425.1|54
1638463010000|2021-12-02 16:36:50|90449.5|90424.5|90443.5|90418.5|90450.9|90425.9|90443.5|90418.5|40
1638463020000|2021-12-02 16:37:00|90443.3|90418.3|90424.8|90399.8|90443.9|90418.9|90424.7|90399.7|61
1638463030000|2021-12-02 16:37:10|90424.9|90399.9|90424.6|90399.6|90429.1|90404.1|90422.6|90397.6|53
1638463040000|2021-12-02 16:37:20|90424.8|90399.8|90426.7|90401.7|90429.1|90404.1|90424.3|90399.3|56
1638463050000|2021-12-02 16:37:30|90427|90402|90417.6|90392.6|90427.3|90402.3|90416.1|90391.1|56
1638463060000|2021-12-02 16:37:40|90417.5|90392.5|90414.6|90389.6|90417.9|90392.9|90414.6|90389.6|27
1638463070000|2021-12-02 16:37:50|90415.5|90390.5|90413.4|90388.4|90415.6|90390.6|90413.1|90388.1|39
1638463080000|2021-12-02 16:38:00|90413.7|90388.7|90418|90393|90420.5|90395.5|90413.5|90388.5|49
1638463090000|2021-12-02 16:38:10|90417.8|90392.8|90417.6|90392.6|90419.7|90394.7|90414|90389|43
1638463100000|2021-12-02 16:38:20|90416.8|90391.8|90415.8|90390.8|90416.9|90391.9|90415.2|90390.2|38
1638463110000|2021-12-02 16:38:30|90415.4|90390.4|90414.4|90389.4|90415.6|90390.6|90413.4|90388.4|35
1638463120000|2021-12-02 16:38:40|90416.2|90391.2|90411.4|90386.4|90417.2|90392.2|90411|90386|46
1638463130000|2021-12-02 16:38:50|90411.5|90386.5|90410.2|90385.2|90413|90388|90410.2|90385.2|36
1638463140000|2021-12-02 16:39:00|90410.1|90385.1|90410.5|90385.5|90410.9|90385.9|90408.4|90383.4|41
1638463150000|2021-12-02 16:39:10|90410.6|90385.6|90405.9|90380.9|90411.3|90386.3|90404.7|90379.7|40
1638463160000|2021-12-02 16:39:20|90406|90381|90417|90392|90418.2|90393.2|90405.5|90380.5|51
1638463170000|2021-12-02 16:39:30|90416.9|90391.9|90414.5|90389.5|90418.3|90393.3|90414.1|90389.1|54
1638463180000|2021-12-02 16:39:40|90414.7|90389.7|90404|90379|90414.8|90389.8|90401.6|90376.6|48
1638463190000|2021-12-02 16:39:50|90404.6|90379.6|90403.7|90378.7|90405.6|90380.6|90402.3|90377.3|40
1638463200000|2021-12-02 16:40:00|90403.9|90378.9|90405.7|90380.7|90406.8|90381.8|90402|90377|48
1638463210000|2021-12-02 16:40:10|90405.9|90380.9|90402.4|90377.4|90406.5|90381.5|90401.2|90376.2|34
1638463220000|2021-12-02 16:40:20|90402.2|90377.2|90401.8|90376.8|90403.6|90378.6|90401.6|90376.6|34
1638463230000|2021-12-02 16:40:30|90401.9|90376.9|90404.1|90379.1|90405.3|90380.3|90401.5|90376.5|46
1638463240000|2021-12-02 16:40:40|90403.9|90378.9|90403.9|90378.9|90405.1|90380.1|90403.4|90378.4|35
1638463250000|2021-12-02 16:40:50|90404|90379|90390.5|90365.5|90406.7|90381.7|90387.7|90362.7|49
1638463260000|2021-12-02 16:41:00|90390.6|90365.6|90372.1|90347.1|90390.7|90365.7|90369.8|90344.8|46
1638463270000|2021-12-02 16:41:10|90370.7|90345.7|90381.2|90356.2|90381.9|90356.9|90370.7|90345.7|61
1638463280000|2021-12-02 16:41:20|90381.1|90356.1|90369.5|90344.5|90382.3|90357.3|90364.7|90339.7|60
1638463290000|2021-12-02 16:41:30|90368.2|90343.2|90366.1|90341.1|90370.3|90345.3|90365.7|90340.7|58
1638463300000|2021-12-02 16:41:40|90366.2|90341.2|90357.4|90332.4|90366.2|90341.2|90356.9|90331.9|63
1638463310000|2021-12-02 16:41:50|90357.3|90332.3|90358.8|90333.8|90360.4|90335.4|90351|90326|52
1638463320000|2021-12-02 16:42:00|90359.2|90334.2|90366.8|90341.8|90367.9|90342.9|90358.1|90333.1|63
1638463330000|2021-12-02 16:42:10|90366.6|90341.6|90370.1|90345.1|90370.6|90345.6|90366.4|90341.4|48
1638463340000|2021-12-02 16:42:20|90370.9|90345.9|90358.2|90333.2|90370.9|90345.9|90357.4|90332.4|54
1638463350000|2021-12-02 16:42:30|90358.3|90333.3|90358.5|90333.5|90359.9|90334.9|90357.6|90332.6|31
1638463360000|2021-12-02 16:42:40|90358.2|90333.2|90360.9|90335.9|90362.2|90337.2|90358.1|90333.1|49
1638463370000|2021-12-02 16:42:50|90361.4|90336.4|90358.6|90333.6|90361.4|90336.4|90353.4|90328.4|65
1638463380000|2021-12-02 16:43:00|90359.3|90334.3|90361.1|90336.1|90363.2|90338.2|90358.9|90333.9|61
1638463390000|2021-12-02 16:43:10|90361|90336|90370.8|90345.8|90372.3|90347.3|90361|90336|68
1638463400000|2021-12-02 16:43:20|90371.5|90346.5|90368.6|90343.6|90372|90347|90368.6|90343.6|50
1638463410000|2021-12-02 16:43:30|90367.6|90342.6|90371.4|90346.4|90372.3|90347.3|90367.6|90342.6|65
1638463420000|2021-12-02 16:43:40|90372.1|90347.1|90377.6|90352.6|90377.6|90352.6|90369.7|90344.7|60
1638463430000|2021-12-02 16:43:50|90381.6|90356.6|90381.1|90356.1|90386.1|90361.1|90379.8|90354.8|63
1638463440000|2021-12-02 16:44:00|90381.3|90356.3|90381|90356|90383.7|90358.7|90374.8|90349.8|57
1638463450000|2021-12-02 16:44:10|90381.2|90356.2|90380.3|90355.3|90382.2|90357.2|90371.8|90346.8|42
1638463460000|2021-12-02 16:44:20|90380.4|90355.4|90382.6|90357.6|90383.7|90358.7|90380.4|90355.4|49
1638463470000|2021-12-02 16:44:30|90383|90358|90378.8|90353.8|90383.2|90358.2|90377.8|90352.8|48
1638463480000|2021-12-02 16:44:40|90378.9|90353.9|90377|90352|90379|90354|90373.4|90348.4|46
1638463490000|2021-12-02 16:44:50|90376.8|90351.8|90370.5|90345.5|90376.8|90351.8|90368.7|90343.7|43
1638463500000|2021-12-02 16:45:00|90370.6|90345.6|90372.4|90347.4|90372.8|90347.8|90370.1|90345.1|58
1638463510000|2021-12-02 16:45:10|90373.3|90348.3|90371.3|90346.3|90373.4|90348.4|90370.5|90345.5|46
1638463520000|2021-12-02 16:45:20|90371.5|90346.5|90371.1|90346.1|90372.5|90347.5|90370.9|90345.9|38
1638463530000|2021-12-02 16:45:30|90371.2|90346.2|90395.2|90370.2|90397.4|90372.4|90371|90346|53
1638463540000|2021-12-02 16:45:40|90395.3|90370.3|90386.1|90361.1|90396.3|90371.3|90385.5|90360.5|52
1638463550000|2021-12-02 16:45:50|90386.3|90361.3|90378.8|90353.8|90389.2|90364.2|90378|90353|56
1638463560000|2021-12-02 16:46:00|90379|90354|90379.9|90354.9|90380.8|90355.8|90377.5|90352.5|47
1638463570000|2021-12-02 16:46:10|90379.7|90354.7|90386.9|90361.9|90386.9|90361.9|90378.7|90353.7|47
1638463580000|2021-12-02 16:46:20|90387|90362|90385.5|90360.5|90389|90364|90385.4|90360.4|54
1638463590000|2021-12-02 16:46:30|90385.6|90360.6|90382.6|90357.6|90388.4|90363.4|90380.3|90355.3|49
1638463600000|2021-12-02 16:46:40|90382.5|90357.5|90381.7|90356.7|90382.7|90357.7|90380.3|90355.3|43
1638463610000|2021-12-02 16:46:50|90381.9|90356.9|90380.7|90355.7|90382.3|90357.3|90380|90355|44
1638463620000|2021-12-02 16:47:00|90380.8|90355.8|90386.6|90361.6|90386.6|90361.6|90380.3|90355.3|48
1638463630000|2021-12-02 16:47:10|90385.5|90360.5|90385.6|90360.6|90386.4|90361.4|90383.4|90358.4|49
1638463640000|2021-12-02 16:47:20|90385.5|90360.5|90403.6|90378.6|90403.6|90378.6|90385.5|90360.5|62
1638463650000|2021-12-02 16:47:30|90403.8|90378.8|90400.3|90375.3|90406.6|90381.6|90400.3|90375.3|54
1638463660000|2021-12-02 16:47:40|90399.7|90374.7|90397|90372|90401.3|90376.3|90396.3|90371.3|48
1638463670000|2021-12-02 16:47:50|90396.8|90371.8|90392.9|90367.9|90398.1|90373.1|90392.1|90367.1|49
1638463680000|2021-12-02 16:48:00|90392.7|90367.7|90400.9|90375.9|90402|90377|90391.2|90366.2|48
1638463690000|2021-12-02 16:48:10|90401.1|90376.1|90401.7|90376.7|90402.8|90377.8|90398.8|90373.8|46
1638463700000|2021-12-02 16:48:20|90401.6|90376.6|90407.6|90382.6|90407.9|90382.9|90400.1|90375.1|57
1638463710000|2021-12-02 16:48:30|90407.2|90382.2|90427.6|90402.6|90428.5|90403.5|90407.2|90382.2|51
1638463720000|2021-12-02 16:48:40|90427.4|90402.4|90424.1|90399.1|90427.7|90402.7|90423|90398|51
1638463730000|2021-12-02 16:48:50|90422.5|90397.5|90429.5|90404.5|90429.9|90404.9|90416.3|90391.3|62
1638463740000|2021-12-02 16:49:00|90431|90406|90440.1|90415.1|90440.1|90415.1|90431|90406|65
1638463750000|2021-12-02 16:49:10|90441|90416|90436.7|90411.7|90444.3|90419.3|90436.7|90411.7|66
1638463760000|2021-12-02 16:49:20|90436|90411|90432.3|90407.3|90442|90417|90430.8|90405.8|60
1638463770000|2021-12-02 16:49:30|90432.5|90407.5|90433.4|90408.4|90435|90410|90431.3|90406.3|42
1638463780000|2021-12-02 16:49:40|90432.4|90407.4|90430.9|90405.9|90436.9|90411.9|90430.8|90405.8|47
1638463790000|2021-12-02 16:49:50|90430.8|90405.8|90433.2|90408.2|90433.2|90408.2|90427.8|90402.8|66
1638463800000|2021-12-02 16:50:00|90432.3|90407.3|90434.9|90409.9|90435.8|90410.8|90431.4|90406.4|63
1638463810000|2021-12-02 16:50:10|90434.6|90409.6|90417.6|90392.6|90435.6|90410.6|90417.1|90392.1|64
1638463820000|2021-12-02 16:50:20|90417.8|90392.8|90412.8|90387.8|90418|90393|90409.6|90384.6|64
1638463830000|2021-12-02 16:50:30|90412.9|90387.9|90422.6|90397.6|90422.6|90397.6|90412.2|90387.2|59
1638463840000|2021-12-02 16:50:40|90422.9|90397.9|90424.2|90399.2|90424.7|90399.7|90419.2|90394.2|53
1638463850000|2021-12-02 16:50:50|90424.3|90399.3|90425.8|90400.8|90425.8|90400.8|90420|90395|44
1638463860000|2021-12-02 16:51:00|90425.4|90400.4|90426.5|90401.5|90427.8|90402.8|90424|90399|53
1638463870000|2021-12-02 16:51:10|90426.6|90401.6|90427.9|90402.9|90429.1|90404.1|90426.4|90401.4|49
1638463880000|2021-12-02 16:51:20|90427.8|90402.8|90433.5|90408.5|90435.4|90410.4|90427.1|90402.1|52
1638463890000|2021-12-02 16:51:30|90433.1|90408.1|90432|90407|90433.4|90408.4|90431.7|90406.7|34
1638463900000|2021-12-02 16:51:40|90432.2|90407.2|90428.9|90403.9|90432.5|90407.5|90428.8|90403.8|42
1638463910000|2021-12-02 16:51:50|90429.3|90404.3|90431.7|90406.7|90433|90408|90429.3|90404.3|57
1638463920000|2021-12-02 16:52:00|90433.3|90408.3|90434.2|90409.2|90434.4|90409.4|90430.9|90405.9|51
1638463930000|2021-12-02 16:52:10|90434.3|90409.3|90438.3|90413.3|90438.3|90413.3|90432.3|90407.3|60
1638463940000|2021-12-02 16:52:20|90438.7|90413.7|90440.2|90415.2|90441.1|90416.1|90438.5|90413.5|42
1638463950000|2021-12-02 16:52:30|90440.3|90415.3|90441.5|90416.5|90445.1|90420.1|90438.3|90413.3|51
1638463960000|2021-12-02 16:52:40|90440.9|90415.9|90441.6|90416.6|90442.4|90417.4|90440.2|90415.2|57
1638463970000|2021-12-02 16:52:50|90441.9|90416.9|90441.1|90416.1|90443.1|90418.1|90440.9|90415.9|48
1638463980000|2021-12-02 16:53:00|90441|90416|90447.2|90422.2|90448.4|90423.4|90441|90416|49
1638463990000|2021-12-02 16:53:10|90447.5|90422.5|90443|90418|90448.5|90423.5|90443|90418|44
1638464000000|2021-12-02 16:53:20|90443.1|90418.1|90443.3|90418.3|90443.8|90418.8|90442.8|90417.8|32
1638464010000|2021-12-02 16:53:30|90443.1|90418.1|90440.3|90415.3|90443.3|90418.3|90440.3|90415.3|43
1638464020000|2021-12-02 16:53:40|90440.2|90415.2|90441.8|90416.8|90444.5|90419.5|90440.2|90415.2|41
1638464030000|2021-12-02 16:53:50|90442|90417|90441.6|90416.6|90443.8|90418.8|90441.3|90416.3|44
1638464040000|2021-12-02 16:54:00|90441.2|90416.2|90438.7|90413.7|90441.2|90416.2|90438.4|90413.4|42
1638464050000|2021-12-02 16:54:10|90438.6|90413.6|90435.3|90410.3|90438.6|90413.6|90434.1|90409.1|49
1638464060000|2021-12-02 16:54:20|90435.1|90410.1|90428.6|90403.6|90435.2|90410.2|90427.3|90402.3|48
1638464070000|2021-12-02 16:54:30|90428.5|90403.5|90445|90420|90445.1|90420.1|90428.5|90403.5|54
1638464080000|2021-12-02 16:54:40|90444.9|90419.9|90442.9|90417.9|90445.6|90420.6|90439|90414|44
1638464090000|2021-12-02 16:54:50|90443.1|90418.1|90431.3|90406.3|90443.3|90418.3|90430.8|90405.8|53
1638464100000|2021-12-02 16:55:00|90430.9|90405.9|90426.8|90401.8|90431.3|90406.3|90425.7|90400.7|46
1638464110000|2021-12-02 16:55:10|90426.7|90401.7|90430.3|90405.3|90430.3|90405.3|90426.1|90401.1|40
1638464120000|2021-12-02 16:55:20|90430.1|90405.1|90437.2|90412.2|90438.4|90413.4|90429.6|90404.6|62
1638464130000|2021-12-02 16:55:30|90437.1|90412.1|90431.2|90406.2|90437.3|90412.3|90431.2|90406.2|58
1638464140000|2021-12-02 16:55:40|90430.8|90405.8|90434|90409|90435.8|90410.8|90430.8|90405.8|62
1638464150000|2021-12-02 16:55:50|90434.9|90409.9|90434|90409|90437.1|90412.1|90432.4|90407.4|48
1638464160000|2021-12-02 16:56:00|90433.9|90408.9|90438|90413|90439.8|90414.8|90433.2|90408.2|46
1638464170000|2021-12-02 16:56:10|90437.8|90412.8|90450|90425|90450|90425|90437.1|90412.1|58
1638464180000|2021-12-02 16:56:20|90449.9|90424.9|90455.6|90430.6|90456.5|90431.5|90448|90423|56
1638464190000|2021-12-02 16:56:30|90453.9|90428.9|90456.3|90431.3|90457.9|90432.9|90451.8|90426.8|50
1638464200000|2021-12-02 16:56:40|90456.4|90431.4|90453.5|90428.5|90458.3|90433.3|90452.7|90427.7|50
1638464210000|2021-12-02 16:56:50|90453.7|90428.7|90455|90430|90455.4|90430.4|90453.3|90428.3|44
1638464220000|2021-12-02 16:57:00|90455.1|90430.1|90469.3|90444.3|90469.3|90444.3|90455|90430|58
1638464230000|2021-12-02 16:57:10|90469.1|90444.1|90467|90442|90469.4|90444.4|90465.9|90440.9|44
1638464240000|2021-12-02 16:57:20|90467.1|90442.1|90462.5|90437.5|90472.4|90447.4|90462|90437|52
1638464250000|2021-12-02 16:57:30|90462.4|90437.4|90462.7|90437.7|90464.8|90439.8|90462.4|90437.4|51
1638464260000|2021-12-02 16:57:40|90462.8|90437.8|90469.4|90444.4|90469.4|90444.4|90462.8|90437.8|42
1638464270000|2021-12-02 16:57:50|90469.8|90444.8|90469.6|90444.6|90474|90449|90469.6|90444.6|58
1638464280000|2021-12-02 16:58:00|90470.4|90445.4|90470.7|90445.7|90471.8|90446.8|90468.4|90443.4|49
1638464290000|2021-12-02 16:58:10|90470.9|90445.9|90466.8|90441.8|90470.9|90445.9|90462.7|90437.7|59
1638464300000|2021-12-02 16:58:20|90466.6|90441.6|90469.3|90444.3|90469.3|90444.3|90465|90440|56
1638464310000|2021-12-02 16:58:30|90469.4|90444.4|90476.5|90451.5|90476.5|90451.5|90469.4|90444.4|53
1638464320000|2021-12-02 16:58:40|90476.6|90451.6|90477.5|90452.5|90477.5|90452.5|90473|90448|56
1638464330000|2021-12-02 16:58:50|90476.7|90451.7|90479.6|90454.6|90481.9|90456.9|90476.7|90451.7|67
1638464340000|2021-12-02 16:59:00|90479.8|90454.8|90478.5|90453.5|90480.3|90455.3|90476.5|90451.5|58
1638464350000|2021-12-02 16:59:10|90479|90454|90469.9|90444.9|90479|90454|90468.7|90443.7|61
1638464360000|2021-12-02 16:59:20|90470|90445|90469.9|90444.9|90472|90447|90464.4|90439.4|67
1638464370000|2021-12-02 16:59:30|90469.8|90444.8|90471.9|90446.9|90471.9|90446.9|90468.9|90443.9|48
1638464380000|2021-12-02 16:59:40|90472.7|90447.7|90469.6|90444.6|90473.1|90448.1|90468.7|90443.7|56
1638464390000|2021-12-02 16:59:50|90469.5|90444.5|90472.2|90447.2|90472.9|90447.9|90469.3|90444.3|54
1638464400000|2021-12-02 17:00:00|90472.5|90447.5|90476|90451|90482.3|90457.3|90471.2|90446.2|66
1638464410000|2021-12-02 17:00:10|90475.2|90450.2|90488.9|90463.9|90488.9|90463.9|90474.3|90449.3|65
1638464420000|2021-12-02 17:00:20|90489.9|90464.9|90510.9|90485.9|90513.6|90488.6|90489.9|90464.9|70
1638464430000|2021-12-02 17:00:30|90513.7|90488.7|90517.1|90492.1|90518.4|90493.4|90509.8|90484.8|70
1638464440000|2021-12-02 17:00:40|90515.7|90490.7|90512.9|90487.9|90528.3|90503.3|90511.9|90486.9|74
1638464450000|2021-12-02 17:00:50|90513.4|90488.4|90511.5|90486.5|90514.4|90489.4|90510.4|90485.4|65
1638464460000|2021-12-02 17:01:00|90510.3|90485.3|90499.5|90474.5|90514.5|90489.5|90494.3|90469.3|74
1638464470000|2021-12-02 17:01:10|90502|90477|90500.6|90475.6|90503.4|90478.4|90497.9|90472.9|68
1638464480000|2021-12-02 17:01:20|90501.5|90476.5|90490.6|90465.6|90504.6|90479.6|90489.8|90464.8|69
1638464490000|2021-12-02 17:01:30|90490.7|90465.7|90492.8|90467.8|90496.5|90471.5|90490.3|90465.3|58
1638464500000|2021-12-02 17:01:40|90491.3|90466.3|90484.3|90459.3|90493|90468|90483.7|90458.7|65
1638464510000|2021-12-02 17:01:50|90483.8|90458.8|90472|90447|90492.1|90467.1|90468.8|90443.8|66
1638464520000|2021-12-02 17:02:00|90471.5|90446.5|90474.1|90449.1|90474.1|90449.1|90462.6|90437.6|72
1638464530000|2021-12-02 17:02:10|90473.9|90448.9|90480.2|90455.2|90480.7|90455.7|90473.5|90448.5|59
1638464540000|2021-12-02 17:02:20|90479.6|90454.6|90480.8|90455.8|90481.8|90456.8|90478.9|90453.9|52
1638464550000|2021-12-02 17:02:30|90480.4|90455.4|90488.4|90463.4|90490.2|90465.2|90479.9|90454.9|60
1638464560000|2021-12-02 17:02:40|90484.5|90459.5|90481.1|90456.1|90485.7|90460.7|90481|90456|51
1638464570000|2021-12-02 17:02:50|90480.9|90455.9|90483.6|90458.6|90483.9|90458.9|90480.6|90455.6|43
1638464580000|2021-12-02 17:03:00|90483.7|90458.7|90472.4|90447.4|90483.7|90458.7|90472.4|90447.4|60
1638464590000|2021-12-02 17:03:10|90472.3|90447.3|90478.7|90453.7|90480.8|90455.8|90471.2|90446.2|54
1638464600000|2021-12-02 17:03:20|90478.2|90453.2|90473.7|90448.7|90478.4|90453.4|90473.1|90448.1|57
1638464610000|2021-12-02 17:03:30|90473.9|90448.9|90471.8|90446.8|90474.1|90449.1|90470.3|90445.3|45
1638464620000|2021-12-02 17:03:40|90470.1|90445.1|90470.8|90445.8|90471.1|90446.1|90465.6|90440.6|55
1638464630000|2021-12-02 17:03:50|90470.7|90445.7|90471|90446|90475.9|90450.9|90470.4|90445.4|54
1638464640000|2021-12-02 17:04:00|90471.4|90446.4|90471.8|90446.8|90473.6|90448.6|90471.1|90446.1|46
1638464650000|2021-12-02 17:04:10|90471.7|90446.7|90472|90447|90482.2|90457.2|90469.4|90444.4|63
1638464660000|2021-12-02 17:04:20|90472.3|90447.3|90473|90448|90476.5|90451.5|90471.8|90446.8|60
1638464670000|2021-12-02 17:04:30|90472.6|90447.6|90463.6|90438.6|90472.7|90447.7|90462.7|90437.7|40
1638464680000|2021-12-02 17:04:40|90463.7|90438.7|90454.1|90429.1|90463.9|90438.9|90454.1|90429.1|52
1638464690000|2021-12-02 17:04:50|90454.2|90429.2|90457.8|90432.8|90459.1|90434.1|90453.9|90428.9|46
1638464700000|2021-12-02 17:05:00|90457.6|90432.6|90458.2|90433.2|90461.5|90436.5|90453.6|90428.6|57
1638464710000|2021-12-02 17:05:10|90460.5|90435.5|90462.6|90437.6|90464.7|90439.7|90460.3|90435.3|43
1638464720000|2021-12-02 17:05:20|90462.5|90437.5|90455.8|90430.8|90464.9|90439.9|90455.6|90430.6|49
1638464730000|2021-12-02 17:05:30|90456.4|90431.4|90455.7|90430.7|90456.9|90431.9|90452.4|90427.4|56
1638464740000|2021-12-02 17:05:40|90455.9|90430.9|90445.2|90420.2|90455.9|90430.9|90445.2|90420.2|51
1638464750000|2021-12-02 17:05:50|90446.1|90421.1|90447.7|90422.7|90447.7|90422.7|90442.2|90417.2|62
1638464760000|2021-12-02 17:06:00|90448.1|90423.1|90450.9|90425.9|90451.2|90426.2|90444.4|90419.4|49
1638464770000|2021-12-02 17:06:10|90449.4|90424.4|90445.5|90420.5|90453.7|90428.7|90445.3|90420.3|54
1638464780000|2021-12-02 17:06:20|90445.4|90420.4|90448.9|90423.9|90450.6|90425.6|90444.2|90419.2|53
1638464790000|2021-12-02 17:06:30|90448.7|90423.7|90450|90425|90453|90428|90447.2|90422.2|45
1638464800000|2021-12-02 17:06:40|90449.8|90424.8|90460.3|90435.3|90460.5|90435.5|90449.8|90424.8|49
1638464810000|2021-12-02 17:06:50|90459.5|90434.5|90459.4|90434.4|90463.7|90438.7|90458.6|90433.6|47
1638464820000|2021-12-02 17:07:00|90458.7|90433.7|90454.3|90429.3|90459.2|90434.2|90453.4|90428.4|40
1638464830000|2021-12-02 17:07:10|90454|90429|90458.8|90433.8|90462.9|90437.9|90454|90429|41
1638464840000|2021-12-02 17:07:20|90459|90434|90464.1|90439.1|90466.3|90441.3|90459|90434|43
1638464850000|2021-12-02 17:07:30|90464.2|90439.2|90459.6|90434.6|90464.7|90439.7|90457.8|90432.8|46
1638464860000|2021-12-02 17:07:40|90459.9|90434.9|90460.3|90435.3|90460.3|90435.3|90454|90429|56
1638464870000|2021-12-02 17:07:50|90460.4|90435.4|90459.1|90434.1|90461.6|90436.6|90457.8|90432.8|50
1638464880000|2021-12-02 17:08:00|90459.3|90434.3|90461.6|90436.6|90464.1|90439.1|90458|90433|51
1638464890000|2021-12-02 17:08:10|90461.8|90436.8|90456.9|90431.9|90462.4|90437.4|90456.8|90431.8|46
1638464900000|2021-12-02 17:08:20|90457.1|90432.1|90453.4|90428.4|90457.1|90432.1|90453.4|90428.4|37
1638464910000|2021-12-02 17:08:30|90453.3|90428.3|90453.3|90428.3|90461.1|90436.1|90452.6|90427.6|60
1638464920000|2021-12-02 17:08:40|90453|90428|90454.8|90429.8|90455.9|90430.9|90449.8|90424.8|60
1638464930000|2021-12-02 17:08:50|90454.9|90429.9|90451.6|90426.6|90457.7|90432.7|90451.5|90426.5|65
1638464940000|2021-12-02 17:09:00|90451.2|90426.2|90447.5|90422.5|90452.3|90427.3|90447.5|90422.5|54
1638464950000|2021-12-02 17:09:10|90447.4|90422.4|90447.9|90422.9|90451.6|90426.6|90446|90421|61
1638464960000|2021-12-02 17:09:20|90448.1|90423.1|90452|90427|90455.2|90430.2|90448.1|90423.1|56
1638464970000|2021-12-02 17:09:30|90452.1|90427.1|90447.4|90422.4|90452.6|90427.6|90446.6|90421.6|54
1638464980000|2021-12-02 17:09:40|90447.6|90422.6|90447.9|90422.9|90449.2|90424.2|90445.3|90420.3|55
1638464990000|2021-12-02 17:09:50|90447.7|90422.7|90445.5|90420.5|90448.8|90423.8|90444.2|90419.2|58
1638465000000|2021-12-02 17:10:00|90445.3|90420.3|90444.2|90419.2|90446.9|90421.9|90442.1|90417.1|60
1638465010000|2021-12-02 17:10:10|90444.5|90419.5|90453.8|90428.8|90455.3|90430.3|90444.5|90419.5|59
1638465020000|2021-12-02 17:10:20|90452.6|90427.6|90452.2|90427.2|90453.7|90428.7|90449.4|90424.4|59
1638465030000|2021-12-02 17:10:30|90452.5|90427.5|90465.9|90440.9|90466.5|90441.5|90452.5|90427.5|66
1638465040000|2021-12-02 17:10:40|90466.6|90441.6|90466.3|90441.3|90469.8|90444.8|90465.2|90440.2|54
1638465050000|2021-12-02 17:10:50|90465.7|90440.7|90464.7|90439.7|90467.3|90442.3|90463.7|90438.7|44
1638465060000|2021-12-02 17:11:00|90465.1|90440.1|90467.9|90442.9|90467.9|90442.9|90461.1|90436.1|53
1638465070000|2021-12-02 17:11:10|90468|90443|90459.5|90434.5|90468.9|90443.9|90459.5|90434.5|59
1638465080000|2021-12-02 17:11:20|90460|90435|90464.1|90439.1|90467.1|90442.1|90458|90433|48
1638465090000|2021-12-02 17:11:30|90463.2|90438.2|90456.3|90431.3|90463.4|90438.4|90456.3|90431.3|38
1638465100000|2021-12-02 17:11:40|90456.2|90431.2|90461.2|90436.2|90461.6|90436.6|90453.1|90428.1|42
1638465110000|2021-12-02 17:11:50|90461.5|90436.5|90464.1|90439.1|90465.6|90440.6|90459.4|90434.4|42
1638465120000|2021-12-02 17:12:00|90463.7|90438.7|90467.5|90442.5|90468.8|90443.8|90463.1|90438.1|61
1638465130000|2021-12-02 17:12:10|90467.1|90442.1|90464.1|90439.1|90469.1|90444.1|90462.1|90437.1|53
1638465140000|2021-12-02 17:12:20|90464.2|90439.2|90467.6|90442.6|90469|90444|90463.5|90438.5|53
1638465150000|2021-12-02 17:12:30|90467.4|90442.4|90466.3|90441.3|90468.2|90443.2|90466.3|90441.3|41
1638465160000|2021-12-02 17:12:40|90466.2|90441.2|90468.8|90443.8|90469.4|90444.4|90466.2|90441.2|45
1638465170000|2021-12-02 17:12:50|90469|90444|90457.4|90432.4|90469.3|90444.3|90457.4|90432.4|54
1638465180000|2021-12-02 17:13:00|90459|90434|90455.5|90430.5|90459.5|90434.5|90451.8|90426.8|64
1638465190000|2021-12-02 17:13:10|90455.6|90430.6|90461.2|90436.2|90462.9|90437.9|90454.2|90429.2|59
1638465200000|2021-12-02 17:13:20|90461.7|90436.7|90459.6|90434.6|90461.7|90436.7|90457.8|90432.8|62
1638465210000|2021-12-02 17:13:30|90459.7|90434.7|90456.8|90431.8|90460|90435|90455.9|90430.9|46
1638465220000|2021-12-02 17:13:40|90456.5|90431.5|90447.5|90422.5|90458.7|90433.7|90447.4|90422.4|51
1638465230000|2021-12-02 17:13:50|90447.1|90422.1|90450.3|90425.3|90450.9|90425.9|90445.2|90420.2|47
1638465240000|2021-12-02 17:14:00|90450.2|90425.2|90449.8|90424.8|90452.4|90427.4|90445.9|90420.9|55
1638465250000|2021-12-02 17:14:10|90450.1|90425.1|90454.1|90429.1|90455.4|90430.4|90447.6|90422.6|49
1638465260000|2021-12-02 17:14:20|90454|90429|90457.7|90432.7|90457.7|90432.7|90453.5|90428.5|43
1638465270000|2021-12-02 17:14:30|90457.6|90432.6|90465.7|90440.7|90465.7|90440.7|90456.6|90431.6|55
1638465280000|2021-12-02 17:14:40|90466|90441|90468.8|90443.8|90468.8|90443.8|90464.7|90439.7|57
1638465290000|2021-12-02 17:14:50|90468.9|90443.9|90468.9|90443.9|90469.4|90444.4|90465.9|90440.9|57
1638465300000|2021-12-02 17:15:00|90468.7|90443.7|90469.2|90444.2|90469.6|90444.6|90466.4|90441.4|45
1638465310000|2021-12-02 17:15:10|90469.5|90444.5|90474|90449|90475.3|90450.3|90468.7|90443.7|56
1638465320000|2021-12-02 17:15:20|90474.3|90449.3|90471.2|90446.2|90474.3|90449.3|90468.4|90443.4|53
1638465330000|2021-12-02 17:15:30|90471.3|90446.3|90471.5|90446.5|90473|90448|90470.4|90445.4|53
1638465340000|2021-12-02 17:15:40|90471.1|90446.1|90471.4|90446.4|90473.6|90448.6|90470.7|90445.7|43
1638465350000|2021-12-02 17:15:50|90470.7|90445.7|90459.6|90434.6|90470.7|90445.7|90456.6|90431.6|58
1638465360000|2021-12-02 17:16:00|90459.3|90434.3|90460|90435|90462|90437|90458.9|90433.9|49
1638465370000|2021-12-02 17:16:10|90460.1|90435.1|90453.9|90428.9|90460.1|90435.1|90453.9|90428.9|62
1638465380000|2021-12-02 17:16:20|90453.6|90428.6|90454.2|90429.2|90454.9|90429.9|90451.4|90426.4|58
1638465390000|2021-12-02 17:16:30|90454.1|90429.1|90459.9|90434.9|90460.7|90435.7|90453.6|90428.6|54
1638465400000|2021-12-02 17:16:40|90458.5|90433.5|90459.3|90434.3|90462.5|90437.5|90458.5|90433.5|61
1638465410000|2021-12-02 17:16:50|90459.2|90434.2|90460.2|90435.2|90460.6|90435.6|90454.5|90429.5|52
1638465420000|2021-12-02 17:17:00|90459.6|90434.6|90454.6|90429.6|90460.5|90435.5|90452|90427|59
1638465430000|2021-12-02 17:17:10|90453.9|90428.9|90454.6|90429.6|90455.4|90430.4|90453.2|90428.2|56
1638465440000|2021-12-02 17:17:20|90454.3|90429.3|90458.5|90433.5|90458.7|90433.7|90454.3|90429.3|49
1638465450000|2021-12-02 17:17:30|90458|90433|90460|90435|90460.6|90435.6|90456.6|90431.6|55
1638465460000|2021-12-02 17:17:40|90460.4|90435.4|90460.1|90435.1|90460.7|90435.7|90458.9|90433.9|45
1638465470000|2021-12-02 17:17:50|90460.2|90435.2|90460.5|90435.5|90461.1|90436.1|90459.4|90434.4|39
1638465480000|2021-12-02 17:18:00|90460.6|90435.6|90467.4|90442.4|90469.5|90444.5|90460.6|90435.6|59
1638465490000|2021-12-02 17:18:10|90467.3|90442.3|90471|90446|90472.3|90447.3|90466.5|90441.5|50
1638465500000|2021-12-02 17:18:20|90471.2|90446.2|90479.5|90454.5|90480.2|90455.2|90471|90446|57
1638465510000|2021-12-02 17:18:30|90479|90454|90484.9|90459.9|90484.9|90459.9|90477.9|90452.9|57
1638465520000|2021-12-02 17:18:40|90484.8|90459.8|90484.3|90459.3|90489.8|90464.8|90484.1|90459.1|63
1638465530000|2021-12-02 17:18:50|90485.3|90460.3|90489.2|90464.2|90490.7|90465.7|90483.9|90458.9|60
1638465540000|2021-12-02 17:19:00|90488.9|90463.9|90488.4|90463.4|90489.6|90464.6|90486|90461|61
1638465550000|2021-12-02 17:19:10|90488.7|90463.7|90486.6|90461.6|90488.7|90463.7|90486.2|90461.2|39
1638465560000|2021-12-02 17:19:20|90486.5|90461.5|90493.5|90468.5|90494.9|90469.9|90486.4|90461.4|58
1638465570000|2021-12-02 17:19:30|90493.8|90468.8|90492.9|90467.9|90494.1|90469.1|90491.4|90466.4|50
1638465580000|2021-12-02 17:19:40|90493|90468|90495.4|90470.4|90497.3|90472.3|90491.4|90466.4|62
1638465590000|2021-12-02 17:19:50|90494.9|90469.9|90494.8|90469.8|90497.1|90472.1|90494.3|90469.3|51
1638465600000|2021-12-02 17:20:00|90494.7|90469.7|90494.2|90469.2|90495|90470|90493.6|90468.6|53
1638465610000|2021-12-02 17:20:10|90494.7|90469.7|90492.7|90467.7|90495.5|90470.5|90492.7|90467.7|39
1638465620000|2021-12-02 17:20:20|90491.2|90466.2|90478.8|90453.8|90491.2|90466.2|90474.9|90449.9|65
1638465630000|2021-12-02 17:20:30|90478.7|90453.7|90484.2|90459.2|90486.2|90461.2|90478.7|90453.7|60
1638465640000|2021-12-02 17:20:40|90483.2|90458.2|90476.8|90451.8|90484.1|90459.1|90476.7|90451.7|55
1638465650000|2021-12-02 17:20:50|90477.2|90452.2|90474|90449|90477.4|90452.4|90473.6|90448.6|53
1638465660000|2021-12-02 17:21:00|90474.2|90449.2|90479.3|90454.3|90480.4|90455.4|90472.8|90447.8|59
1638465670000|2021-12-02 17:21:10|90479.5|90454.5|90482.5|90457.5|90483.2|90458.2|90479.5|90454.5|65
1638465680000|2021-12-02 17:21:20|90482.1|90457.1|90485.4|90460.4|90485.8|90460.8|90481.5|90456.5|56
1638465690000|2021-12-02 17:21:30|90484.6|90459.6|90487.7|90462.7|90487.9|90462.9|90483.8|90458.8|57
1638465700000|2021-12-02 17:21:40|90487.3|90462.3|90490.3|90465.3|90491.3|90466.3|90483|90458|50
1638465710000|2021-12-02 17:21:50|90489.7|90464.7|90493|90468|90496.1|90471.1|90488.2|90463.2|61
1638465720000|2021-12-02 17:22:00|90488.6|90463.6|90486.9|90461.9|90488.6|90463.6|90480.7|90455.7|53
1638465730000|2021-12-02 17:22:10|90486|90461|90486.1|90461.1|90487|90462|90480.3|90455.3|63
1638465740000|2021-12-02 17:22:20|90485.2|90460.2|90480.7|90455.7|90488.4|90463.4|90480.3|90455.3|63
1638465750000|2021-12-02 17:22:30|90481|90456|90483.9|90458.9|90487.1|90462.1|90479.4|90454.4|53
1638465760000|2021-12-02 17:22:40|90483.3|90458.3|90475.3|90450.3|90483.7|90458.7|90475.3|90450.3|44
1638465770000|2021-12-02 17:22:50|90475.6|90450.6|90474.5|90449.5|90476.6|90451.6|90473.4|90448.4|41
1638465780000|2021-12-02 17:23:00|90475.1|90450.1|90467.5|90442.5|90475.6|90450.6|90467.5|90442.5|50
1638465790000|2021-12-02 17:23:10|90468.9|90443.9|90465.6|90440.6|90468.9|90443.9|90462.7|90437.7|58
1638465800000|2021-12-02 17:23:20|90466.1|90441.1|90466.4|90441.4|90467.1|90442.1|90462.6|90437.6|59
1638465810000|2021-12-02 17:23:30|90465.6|90440.6|90463.9|90438.9|90465.6|90440.6|90463.4|90438.4|48
1638465820000|2021-12-02 17:23:40|90464.3|90439.3|90467.7|90442.7|90468.5|90443.5|90463.8|90438.8|48
1638465830000|2021-12-02 17:23:50|90467.4|90442.4|90470.3|90445.3|90471|90446|90467.2|90442.2|57
1638465840000|2021-12-02 17:24:00|90469.7|90444.7|90481|90456|90483.7|90458.7|90469.6|90444.6|58
1638465850000|2021-12-02 17:24:10|90482|90457|90487.2|90462.2|90488.5|90463.5|90480.6|90455.6|58
1638465860000|2021-12-02 17:24:20|90486.9|90461.9|90491.4|90466.4|90492.2|90467.2|90484.7|90459.7|65
1638465870000|2021-12-02 17:24:30|90491.2|90466.2|90487.3|90462.3|90493|90468|90486.7|90461.7|56
1638465880000|2021-12-02 17:24:40|90487.2|90462.2|90488.1|90463.1|90488.6|90463.6|90485.4|90460.4|57
1638465890000|2021-12-02 17:24:50|90485.7|90460.7|90480.7|90455.7|90487|90462|90476|90451|55
1638465900000|2021-12-02 17:25:00|90482.1|90457.1|90483.9|90458.9|90490.5|90465.5|90482|90457|59
1638465910000|2021-12-02 17:25:10|90487|90462|90491.7|90466.7|90492.1|90467.1|90486.4|90461.4|53
1638465920000|2021-12-02 17:25:20|90492|90467|90489.4|90464.4|90493.4|90468.4|90488.7|90463.7|54
1638465930000|2021-12-02 17:25:30|90490|90465|90496.8|90471.8|90497.8|90472.8|90488.9|90463.9|63
1638465940000|2021-12-02 17:25:40|90496.7|90471.7|90498.5|90473.5|90502.5|90477.5|90496.2|90471.2|52
1638465950000|2021-12-02 17:25:50|90499.7|90474.7|90515.5|90490.5|90518.1|90493.1|90498.9|90473.9|63
1638465960000|2021-12-02 17:26:00|90517.4|90492.4|90518.7|90493.7|90520|90495|90515.3|90490.3|52
1638465970000|2021-12-02 17:26:10|90518.8|90493.8|90524.6|90499.6|90525.4|90500.4|90518.8|90493.8|62
1638465980000|2021-12-02 17:26:20|90524.2|90499.2|90529.9|90504.9|90532.6|90507.6|90521.9|90496.9|65
1638465990000|2021-12-02 17:26:30|90530.5|90505.5|90530.3|90505.3|90532.4|90507.4|90528.6|90503.6|61
1638466000000|2021-12-02 17:26:40|90530.4|90505.4|90521.7|90496.7|90530.6|90505.6|90521.7|90496.7|60
1638466010000|2021-12-02 17:26:50|90522.1|90497.1|90516.6|90491.6|90522.7|90497.7|90514.9|90489.9|64
1638466020000|2021-12-02 17:27:00|90516.4|90491.4|90523.2|90498.2|90524.5|90499.5|90516.4|90491.4|52
1638466030000|2021-12-02 17:27:10|90522.9|90497.9|90527.9|90502.9|90531.1|90506.1|90522.9|90497.9|65
1638466040000|2021-12-02 17:27:20|90527.8|90502.8|90523.8|90498.8|90528.2|90503.2|90523.5|90498.5|43
1638466050000|2021-12-02 17:27:30|90523.2|90498.2|90526|90501|90526.5|90501.5|90523.1|90498.1|35
1638466060000|2021-12-02 17:27:40|90525.8|90500.8|90523.5|90498.5|90526.4|90501.4|90520.6|90495.6|41
1638466070000|2021-12-02 17:27:50|90523.8|90498.8|90524.9|90499.9|90525.2|90500.2|90522.5|90497.5|45
1638466080000|2021-12-02 17:28:00|90524.8|90499.8|90524.6|90499.6|90532|90507|90524.5|90499.5|61
1638466090000|2021-12-02 17:28:10|90527.5|90502.5|90516|90491|90528|90503|90516|90491|53
1638466100000|2021-12-02 17:28:20|90517.5|90492.5|90530.4|90505.4|90530.4|90505.4|90516.1|90491.1|65
1638466110000|2021-12-02 17:28:30|90531.1|90506.1|90533.1|90508.1|90533.9|90508.9|90528.1|90503.1|57
1638466120000|2021-12-02 17:28:40|90533.4|90508.4|90532.1|90507.1|90533.4|90508.4|90527.7|90502.7|58
1638466130000|2021-12-02 17:28:50|90532.5|90507.5|90534.9|90509.9|90538.9|90513.9|90532.5|90507.5|61
1638466140000|2021-12-02 17:29:00|90534.4|90509.4|90533.6|90508.6|90535.9|90510.9|90531.5|90506.5|40
1638466150000|2021-12-02 17:29:10|90533.1|90508.1|90527.3|90502.3|90536.6|90511.6|90526.8|90501.8|53
1638466160000|2021-12-02 17:29:20|90527|90502|90531.7|90506.7|90533.3|90508.3|90521.7|90496.7|70
1638466170000|2021-12-02 17:29:30|90530.7|90505.7|90531.2|90506.2|90532.8|90507.8|90529.9|90504.9|63
1638466180000|2021-12-02 17:29:40|90531.6|90506.6|90531.4|90506.4|90531.9|90506.9|90530.1|90505.1|37
1638466190000|2021-12-02 17:29:50|90531.1|90506.1|90533.3|90508.3|90533.6|90508.6|90526.8|90501.8|55
1638466200000|2021-12-02 17:30:00|90533.6|90508.6|90527.6|90502.6|90533.6|90508.6|90526.2|90501.2|43
1638466210000|2021-12-02 17:30:10|90528.1|90503.1|90531.2|90506.2|90532.6|90507.6|90526.7|90501.7|44
1638466220000|2021-12-02 17:30:20|90531.3|90506.3|90527.8|90502.8|90532.5|90507.5|90526.7|90501.7|62
1638466230000|2021-12-02 17:30:30|90527.4|90502.4|90527.3|90502.3|90530.1|90505.1|90526.4|90501.4|52
1638466240000|2021-12-02 17:30:40|90527.7|90502.7|90527.8|90502.8|90528.3|90503.3|90527|90502|46
1638466250000|2021-12-02 17:30:50|90527.9|90502.9|90531.2|90506.2|90532.8|90507.8|90527.8|90502.8|39
1638466260000|2021-12-02 17:31:00|90530.2|90505.2|90531|90506|90532.1|90507.1|90530|90505|50
1638466270000|2021-12-02 17:31:10|90531.4|90506.4|90532.8|90507.8|90534.7|90509.7|90531.4|90506.4|46
1638466280000|2021-12-02 17:31:20|90532.6|90507.6|90531.2|90506.2|90533.1|90508.1|90530.3|90505.3|48
1638466290000|2021-12-02 17:31:30|90531|90506|90532.9|90507.9|90533.2|90508.2|90530.3|90505.3|37
1638466300000|2021-12-02 17:31:40|90532.8|90507.8|90531.9|90506.9|90533.4|90508.4|90531.9|90506.9|38
1638466310000|2021-12-02 17:31:50|90531.8|90506.8|90532.2|90507.2|90532.5|90507.5|90528.7|90503.7|53
1638466320000|2021-12-02 17:32:00|90532.3|90507.3|90528.9|90503.9|90532.8|90507.8|90528.4|90503.4|47
1638466330000|2021-12-02 17:32:10|90526.1|90501.1|90517|90492|90526.1|90501.1|90517|90492|43
1638466340000|2021-12-02 17:32:20|90517.8|90492.8|90518.9|90493.9|90519.4|90494.4|90515.2|90490.2|50
1638466350000|2021-12-02 17:32:30|90518.6|90493.6|90526.4|90501.4|90527.9|90502.9|90518.6|90493.6|59
1638466360000|2021-12-02 17:32:40|90526.8|90501.8|90521.1|90496.1|90527|90502|90520|90495|53
1638466370000|2021-12-02 17:32:50|90520.8|90495.8|90524|90499|90524.5|90499.5|90518.2|90493.2|47
1638466380000|2021-12-02 17:33:00|90523.5|90498.5|90527.5|90502.5|90532|90507|90523.1|90498.1|60
1638466390000|2021-12-02 17:33:10|90526.9|90501.9|90527.1|90502.1|90529.3|90504.3|90524.5|90499.5|62
1638466400000|2021-12-02 17:33:20|90527|90502|90528|90503|90530.9|90505.9|90527|90502|49
1638466410000|2021-12-02 17:33:30|90528.2|90503.2|90525.2|90500.2|90528.2|90503.2|90524.3|90499.3|47
1638466420000|2021-12-02 17:33:40|90525.1|90500.1|90525.9|90500.9|90527.6|90502.6|90524.3|90499.3|41
1638466430000|2021-12-02 17:33:50|90525.8|90500.8|90522.1|90497.1|90525.8|90500.8|90520.4|90495.4|34
1638466440000|2021-12-02 17:34:00|90522.8|90497.8|90522.8|90497.8|90523.9|90498.9|90521.6|90496.6|41
1638466450000|2021-12-02 17:34:10|90523|90498|90529|90504|90530|90505|90523|90498|48
1638466460000|2021-12-02 17:34:20|90528.7|90503.7|90531.7|90506.7|90532.3|90507.3|90528.3|90503.3|33
1638466470000|2021-12-02 17:34:30|90531.2|90506.2|90539.2|90514.2|90541.8|90516.8|90531.2|90506.2|39
1638466480000|2021-12-02 17:34:40|90540|90515|90531.4|90506.4|90545.1|90520.1|90527|90502|56
1638466490000|2021-12-02 17:34:50|90532.4|90507.4|90515.7|90490.7|90532.4|90507.4|90514.9|90489.9|59
1638466500000|2021-12-02 17:35:00|90516.7|90491.7|90511|90486|90518.1|90493.1|90510|90485|65
1638466510000|2021-12-02 17:35:10|90511.8|90486.8|90502.7|90477.7|90511.8|90486.8|90500|90475|69
1638466520000|2021-12-02 17:35:20|90503|90478|90497.7|90472.7|90504.1|90479.1|90493.4|90468.4|72
1638466530000|2021-12-02 17:35:30|90498|90473|90494.3|90469.3|90499.4|90474.4|90493|90468|71
1638466540000|2021-12-02 17:35:40|90493.8|90468.8|90501.5|90476.5|90503.4|90478.4|90493.8|90468.8|66
1638466550000|2021-12-02 17:35:50|90500.2|90475.2|90498.4|90473.4|90503.8|90478.8|90493|90468|62
1638466560000|2021-12-02 17:36:00|90499.9|90474.9|90499.9|90474.9|90504|90479|90497.6|90472.6|68
1638466570000|2021-12-02 17:36:10|90499.7|90474.7|90508.7|90483.7|90508.7|90483.7|90499.6|90474.6|51
1638466580000|2021-12-02 17:36:20|90507.1|90482.1|90501.2|90476.2|90508.1|90483.1|90496.8|90471.8|62
1638466590000|2021-12-02 17:36:30|90501.1|90476.1|90506.8|90481.8|90508.8|90483.8|90501.1|90476.1|68
1638466600000|2021-12-02 17:36:40|90504.3|90479.3|90505.8|90480.8|90508.5|90483.5|90504.3|90479.3|51
1638466610000|2021-12-02 17:36:50|90505.9|90480.9|90506.1|90481.1|90508.6|90483.6|90504.1|90479.1|51
1638466620000|2021-12-02 17:37:00|90506|90481|90508.5|90483.5|90511.3|90486.3|90504.3|90479.3|52
1638466630000|2021-12-02 17:37:10|90508.3|90483.3|90501.1|90476.1|90510.3|90485.3|90501.1|90476.1|37
1638466640000|2021-12-02 17:37:20|90502.3|90477.3|90507.6|90482.6|90509.4|90484.4|90500.5|90475.5|53
1638466650000|2021-12-02 17:37:30|90506.9|90481.9|90503.3|90478.3|90508.4|90483.4|90498.6|90473.6|49
1638466660000|2021-12-02 17:37:40|90503.5|90478.5|90503.4|90478.4|90504.7|90479.7|90497.9|90472.9|54
1638466670000|2021-12-02 17:37:50|90502.6|90477.6|90497.3|90472.3|90508.4|90483.4|90497.3|90472.3|53
1638466680000|2021-12-02 17:38:00|90497.9|90472.9|90492|90467|90499|90474|90486.3|90461.3|50
1638466690000|2021-12-02 17:38:10|90492.2|90467.2|90488.8|90463.8|90492.2|90467.2|90488.1|90463.1|42
1638466700000|2021-12-02 17:38:20|90488.7|90463.7|90485.8|90460.8|90489.2|90464.2|90483.5|90458.5|43
1638466710000|2021-12-02 17:38:30|90485.7|90460.7|90483.7|90458.7|90486.3|90461.3|90482.6|90457.6|35
1638466720000|2021-12-02 17:38:40|90484|90459|90486.5|90461.5|90487.7|90462.7|90483.9|90458.9|38
1638466730000|2021-12-02 17:38:50|90486.2|90461.2|90488.1|90463.1|90488.7|90463.7|90484.9|90459.9|39
1638466740000|2021-12-02 17:39:00|90488.6|90463.6|90484.6|90459.6|90489.1|90464.1|90483.3|90458.3|35
1638466750000|2021-12-02 17:39:10|90482.4|90457.4|90484.2|90459.2|90485.8|90460.8|90482.4|90457.4|33
1638466760000|2021-12-02 17:39:20|90484.4|90459.4|90485.2|90460.2|90486.1|90461.1|90483.7|90458.7|29
1638466770000|2021-12-02 17:39:30|90485.6|90460.6|90487.1|90462.1|90488.6|90463.6|90485.2|90460.2|45
1638466780000|2021-12-02 17:39:40|90486.9|90461.9|90488.3|90463.3|90489.5|90464.5|90486.6|90461.6|51
1638466790000|2021-12-02 17:39:50|90487.7|90462.7|90488|90463|90488.8|90463.8|90482.1|90457.1|47
1638466800000|2021-12-02 17:40:00|90488.6|90463.6|90487|90462|90490.4|90465.4|90487|90462|51
1638466810000|2021-12-02 17:40:10|90486.7|90461.7|90484.6|90459.6|90486.7|90461.7|90481.1|90456.1|58
1638466820000|2021-12-02 17:40:20|90484.9|90459.9|90484.1|90459.1|90489.2|90464.2|90481.7|90456.7|49
1638466830000|2021-12-02 17:40:30|90483.8|90458.8|90488.9|90463.9|90490.1|90465.1|90483.8|90458.8|50
1638466840000|2021-12-02 17:40:40|90489.1|90464.1|90502.4|90477.4|90503.2|90478.2|90489.1|90464.1|58
1638466850000|2021-12-02 17:40:50|90502.9|90477.9|90503.3|90478.3|90504.1|90479.1|90501.2|90476.2|46
1638466860000|2021-12-02 17:41:00|90502.8|90477.8|90499|90474|90502.8|90477.8|90498.7|90473.7|12
1638466870000|2021-12-02 17:41:10|90498.7|90473.7|90500.1|90475.1|90500.2|90475.2|90498.4|90473.4|35
1638466880000|2021-12-02 17:41:20|90499.9|90474.9|90491.3|90466.3|90500.4|90475.4|90490.9|90465.9|51
1638466890000|2021-12-02 17:41:30|90491.1|90466.1|90487.6|90462.6|90492|90467|90487.2|90462.2|49
1638466900000|2021-12-02 17:41:40|90487.4|90462.4|90486.9|90461.9|90490.2|90465.2|90486.7|90461.7|47
1638466910000|2021-12-02 17:41:50|90486.7|90461.7|90488.8|90463.8|90488.8|90463.8|90486.1|90461.1|26
1638466920000|2021-12-02 17:42:00|90489.3|90464.3|90488|90463|90491.6|90466.6|90484.3|90459.3|56
1638466930000|2021-12-02 17:42:10|90487.9|90462.9|90488.5|90463.5|90489.3|90464.3|90487.3|90462.3|35
1638466940000|2021-12-02 17:42:20|90488.7|90463.7|90488.8|90463.8|90488.8|90463.8|90487.9|90462.9|28
1638466950000|2021-12-02 17:42:30|90489.1|90464.1|90488.9|90463.9|90489.5|90464.5|90487.8|90462.8|37
1638466960000|2021-12-02 17:42:40|90488.8|90463.8|90488.3|90463.3|90489.5|90464.5|90487.7|90462.7|40
1638466970000|2021-12-02 17:42:50|90488.2|90463.2|90488.2|90463.2|90490.1|90465.1|90487.7|90462.7|40
1638466980000|2021-12-02 17:43:00|90488.3|90463.3|90485.1|90460.1|90488.7|90463.7|90482.5|90457.5|44
1638466990000|2021-12-02 17:43:10|90485.4|90460.4|90488.1|90463.1|90489.7|90464.7|90485.1|90460.1|53
1638467000000|2021-12-02 17:43:20|90488.3|90463.3|90487.1|90462.1|90488.3|90463.3|90485.9|90460.9|33
1638467010000|2021-12-02 17:43:30|90487.3|90462.3|90491.5|90466.5|90493.7|90468.7|90486.1|90461.1|51
1638467020000|2021-12-02 17:43:40|90491.2|90466.2|90495.1|90470.1|90496.7|90471.7|90490.3|90465.3|49
1638467030000|2021-12-02 17:43:50|90496.5|90471.5|90491.3|90466.3|90499.4|90474.4|90489.1|90464.1|49
1638467040000|2021-12-02 17:44:00|90491.9|90466.9|90495.4|90470.4|90495.4|90470.4|90491.3|90466.3|51
1638467050000|2021-12-02 17:44:10|90495|90470|90495.5|90470.5|90496.9|90471.9|90492.8|90467.8|48
1638467060000|2021-12-02 17:44:20|90493.4|90468.4|90495.6|90470.6|90498.2|90473.2|90492.8|90467.8|48
1638467070000|2021-12-02 17:44:30|90496.3|90471.3|90494.7|90469.7|90496.3|90471.3|90493.4|90468.4|31
1638467080000|2021-12-02 17:44:40|90495.2|90470.2|90495.9|90470.9|90498.6|90473.6|90494.6|90469.6|47
1638467090000|2021-12-02 17:44:50|90496|90471|90489.8|90464.8|90496.1|90471.1|90489|90464|38
1638467100000|2021-12-02 17:45:00|90491.1|90466.1|90490.4|90465.4|90491.1|90466.1|90487.7|90462.7|64
1638467110000|2021-12-02 17:45:10|90491.3|90466.3|90489|90464|90491.3|90466.3|90488.9|90463.9|30
1638467120000|2021-12-02 17:45:20|90489.1|90464.1|90493.2|90468.2|90494|90469|90489.1|90464.1|42
1638467130000|2021-12-02 17:45:30|90492.3|90467.3|90480.4|90455.4|90495.6|90470.6|90479.8|90454.8|53
1638467140000|2021-12-02 17:45:40|90480.3|90455.3|90483.3|90458.3|90484.7|90459.7|90480.1|90455.1|55
1638467150000|2021-12-02 17:45:50|90483.4|90458.4|90484.2|90459.2|90486.2|90461.2|90482.2|90457.2|51
1638467160000|2021-12-02 17:46:00|90483.9|90458.9|90482.6|90457.6|90484.4|90459.4|90477.8|90452.8|47
1638467170000|2021-12-02 17:46:10|90482.9|90457.9|90484.5|90459.5|90486.1|90461.1|90482.9|90457.9|40
1638467180000|2021-12-02 17:46:20|90484.4|90459.4|90484.4|90459.4|90485.4|90460.4|90484.3|90459.3|29
1638467190000|2021-12-02 17:46:30|90484.3|90459.3|90481.2|90456.2|90484.9|90459.9|90480.1|90455.1|58
1638467200000|2021-12-02 17:46:40|90481.4|90456.4|90476.5|90451.5|90481.4|90456.4|90474.7|90449.7|51
1638467210000|2021-12-02 17:46:50|90476.8|90451.8|90477.2|90452.2|90478.3|90453.3|90476.4|90451.4|37
1638467220000|2021-12-02 17:47:00|90477.6|90452.6|90477.8|90452.8|90478.3|90453.3|90477.3|90452.3|46
1638467230000|2021-12-02 17:47:10|90477.9|90452.9|90482.2|90457.2|90483.2|90458.2|90477.9|90452.9|44
1638467240000|2021-12-02 17:47:20|90482.4|90457.4|90482.7|90457.7|90483.1|90458.1|90480.6|90455.6|42
1638467250000|2021-12-02 17:47:30|90482.6|90457.6|90481.2|90456.2|90483.5|90458.5|90480.7|90455.7|49
1638467260000|2021-12-02 17:47:40|90480.7|90455.7|90485.9|90460.9|90485.9|90460.9|90480.5|90455.5|54
1638467270000|2021-12-02 17:47:50|90485.6|90460.6|90486.1|90461.1|90487|90462|90485.1|90460.1|34
1638467280000|2021-12-02 17:48:00|90485.6|90460.6|90485|90460|90486.7|90461.7|90484.4|90459.4|46
1638467290000|2021-12-02 17:48:10|90485.2|90460.2|90485.4|90460.4|90485.7|90460.7|90484.1|90459.1|39
1638467300000|2021-12-02 17:48:20|90485.6|90460.6|90489.2|90464.2|90489.2|90464.2|90484.4|90459.4|57
1638467310000|2021-12-02 17:48:30|90489.6|90464.6|90487.8|90462.8|90490|90465|90486.8|90461.8|39
1638467320000|2021-12-02 17:48:40|90487.9|90462.9|90487|90462|90490|90465|90483.5|90458.5|53
1638467330000|2021-12-02 17:48:50|90486.5|90461.5|90489.7|90464.7|90489.7|90464.7|90486.4|90461.4|42
1638467340000|2021-12-02 17:49:00|90489.2|90464.2|90494.7|90469.7|90495.2|90470.2|90489.2|90464.2|57
1638467350000|2021-12-02 17:49:10|90495.5|90470.5|90496.7|90471.7|90496.8|90471.8|90493.3|90468.3|46
1638467360000|2021-12-02 17:49:20|90496.8|90471.8|90496.8|90471.8|90497.6|90472.6|90495.4|90470.4|39
1638467370000|2021-12-02 17:49:30|90496.5|90471.5|90508.7|90483.7|90510.3|90485.3|90496.1|90471.1|60
1638467380000|2021-12-02 17:49:40|90510.5|90485.5|90502.2|90477.2|90511|90486|90501.6|90476.6|61
1638467390000|2021-12-02 17:49:50|90501.6|90476.6|90498.3|90473.3|90501.9|90476.9|90497.8|90472.8|59
1638467400000|2021-12-02 17:50:00|90498.9|90473.9|90500.4|90475.4|90500.7|90475.7|90498|90473|47
1638467410000|2021-12-02 17:50:10|90500.6|90475.6|90496|90471|90501.4|90476.4|90496|90471|35
1638467420000|2021-12-02 17:50:20|90496.8|90471.8|90497.2|90472.2|90497.8|90472.8|90495.8|90470.8|44
1638467430000|2021-12-02 17:50:30|90496.8|90471.8|90495.3|90470.3|90497.3|90472.3|90493.7|90468.7|43
1638467440000|2021-12-02 17:50:40|90495.2|90470.2|90495.2|90470.2|90496|90471|90492.6|90467.6|39
1638467450000|2021-12-02 17:50:50|90495.1|90470.1|90495.9|90470.9|90496.9|90471.9|90492.2|90467.2|46
1638467460000|2021-12-02 17:51:00|90496.2|90471.2|90495.5|90470.5|90496.8|90471.8|90495|90470|43
1638467470000|2021-12-02 17:51:10|90495.8|90470.8|90496.1|90471.1|90496.5|90471.5|90495.4|90470.4|38
1638467480000|2021-12-02 17:51:20|90496|90471|90495|90470|90496|90471|90493.2|90468.2|45
1638467490000|2021-12-02 17:51:30|90495.1|90470.1|90490.7|90465.7|90497|90472|90489.9|90464.9|49
1638467500000|2021-12-02 17:51:40|90489.7|90464.7|90495.4|90470.4|90496|90471|90487.9|90462.9|56
1638467510000|2021-12-02 17:51:50|90495.6|90470.6|90492.1|90467.1|90495.9|90470.9|90491.3|90466.3|49
1638467520000|2021-12-02 17:52:00|90491.9|90466.9|90490.5|90465.5|90492.3|90467.3|90489.4|90464.4|43
1638467530000|2021-12-02 17:52:10|90490.1|90465.1|90487.4|90462.4|90492.7|90467.7|90486.7|90461.7|47
1638467540000|2021-12-02 17:52:20|90487.9|90462.9|90489.1|90464.1|90489.4|90464.4|90486.9|90461.9|49
1638467550000|2021-12-02 17:52:30|90488.6|90463.6|90490.9|90465.9|90491.4|90466.4|90486|90461|49
1638467560000|2021-12-02 17:52:40|90491|90466|90489.4|90464.4|90492.3|90467.3|90488.5|90463.5|48
1638467570000|2021-12-02 17:52:50|90489.2|90464.2|90489.9|90464.9|90492.5|90467.5|90489.2|90464.2|50
1638467580000|2021-12-02 17:53:00|90490.1|90465.1|90488.1|90463.1|90491.5|90466.5|90486.9|90461.9|42
1638467590000|2021-12-02 17:53:10|90487.7|90462.7|90494.2|90469.2|90494.2|90469.2|90486.9|90461.9|48
1638467600000|2021-12-02 17:53:20|90494.5|90469.5|90493.6|90468.6|90494.9|90469.9|90492.3|90467.3|43
1638467610000|2021-12-02 17:53:30|90494.3|90469.3|90491|90466|90494.5|90469.5|90491|90466|40
1638467620000|2021-12-02 17:53:40|90490.9|90465.9|90487.1|90462.1|90491.7|90466.7|90486.6|90461.6|47
1638467630000|2021-12-02 17:53:50|90487|90462|90484.1|90459.1|90487.6|90462.6|90483.1|90458.1|39
1638467640000|2021-12-02 17:54:00|90484.3|90459.3|90482.6|90457.6|90484.8|90459.8|90482.3|90457.3|39
1638467650000|2021-12-02 17:54:10|90482.2|90457.2|90484.4|90459.4|90486.3|90461.3|90482.2|90457.2|56
1638467660000|2021-12-02 17:54:20|90484.5|90459.5|90483.6|90458.6|90485.6|90460.6|90483.2|90458.2|43
1638467670000|2021-12-02 17:54:30|90484.1|90459.1|90487|90462|90487.4|90462.4|90482.5|90457.5|43
1638467680000|2021-12-02 17:54:40|90487.1|90462.1|90489|90464|90489.1|90464.1|90486.7|90461.7|36
1638467690000|2021-12-02 17:54:50|90488.9|90463.9|90488|90463|90489.9|90464.9|90487.9|90462.9|45
1638467700000|2021-12-02 17:55:00|90488.5|90463.5|90489.9|90464.9|90490.4|90465.4|90486.4|90461.4|56
1638467710000|2021-12-02 17:55:10|90488.9|90463.9|90487.8|90462.8|90490.2|90465.2|90485.4|90460.4|46
1638467720000|2021-12-02 17:55:20|90487.5|90462.5|90495.1|90470.1|90497.3|90472.3|90487.5|90462.5|54
1638467730000|2021-12-02 17:55:30|90495.8|90470.8|90497.8|90472.8|90498.5|90473.5|90495.8|90470.8|41
1638467740000|2021-12-02 17:55:40|90497.5|90472.5|90494.6|90469.6|90497.5|90472.5|90494.5|90469.5|47
1638467750000|2021-12-02 17:55:50|90495.6|90470.6|90492.2|90467.2|90497.4|90472.4|90491.9|90466.9|42
1638467760000|2021-12-02 17:56:00|90490.8|90465.8|90487.1|90462.1|90491.6|90466.6|90486.2|90461.2|38
1638467770000|2021-12-02 17:56:10|90486.7|90461.7|90485.2|90460.2|90487.9|90462.9|90483.8|90458.8|43
1638467780000|2021-12-02 17:56:20|90485.6|90460.6|90487.8|90462.8|90487.8|90462.8|90484.9|90459.9|45
1638467790000|2021-12-02 17:56:30|90488.9|90463.9|90489.1|90464.1|90489.4|90464.4|90488.5|90463.5|32
1638467800000|2021-12-02 17:56:40|90489.2|90464.2|90483.2|90458.2|90489.2|90464.2|90483.2|90458.2|38
1638467810000|2021-12-02 17:56:50|90483.4|90458.4|90483.7|90458.7|90486.1|90461.1|90483|90458|43
1638467820000|2021-12-02 17:57:00|90484.3|90459.3|90485.9|90460.9|90486.4|90461.4|90481.2|90456.2|50
1638467830000|2021-12-02 17:57:10|90486.3|90461.3|90486.5|90461.5|90487.4|90462.4|90485.2|90460.2|39
1638467840000|2021-12-02 17:57:20|90486.6|90461.6|90479.6|90454.6|90487.3|90462.3|90479.5|90454.5|43
1638467850000|2021-12-02 17:57:30|90480.1|90455.1|90478.4|90453.4|90481.2|90456.2|90470.6|90445.6|59
1638467860000|2021-12-02 17:57:40|90476.8|90451.8|90477.7|90452.7|90478.9|90453.9|90476.1|90451.1|48
1638467870000|2021-12-02 17:57:50|90478.2|90453.2|90483.1|90458.1|90484|90459|90477.6|90452.6|56
1638467880000|2021-12-02 17:58:00|90483.5|90458.5|90484.5|90459.5|90488.1|90463.1|90483.2|90458.2|62
1638467890000|2021-12-02 17:58:10|90484.9|90459.9|90484.8|90459.8|90485.8|90460.8|90483.8|90458.8|59
1638467900000|2021-12-02 17:58:20|90484.7|90459.7|90482.6|90457.6|90484.7|90459.7|90480.4|90455.4|43
1638467910000|2021-12-02 17:58:30|90482.4|90457.4|90486.9|90461.9|90489.2|90464.2|90482.4|90457.4|51
1638467920000|2021-12-02 17:58:40|90487.1|90462.1|90486|90461|90489.7|90464.7|90483.8|90458.8|48
1638467930000|2021-12-02 17:58:50|90485.5|90460.5|90485.8|90460.8|90486.3|90461.3|90485|90460|24
1638467940000|2021-12-02 17:59:00|90485.6|90460.6|90485|90460|90488.7|90463.7|90485|90460|35
1638467950000|2021-12-02 17:59:10|90484.9|90459.9|90487|90462|90488.1|90463.1|90484.1|90459.1|61
1638467960000|2021-12-02 17:59:20|90481.7|90456.7|90481.8|90456.8|90482.5|90457.5|90479.3|90454.3|51
1638467970000|2021-12-02 17:59:30|90481.6|90456.6|90486.4|90461.4|90489.3|90464.3|90480.8|90455.8|51
1638467980000|2021-12-02 17:59:40|90486.6|90461.6|90487.5|90462.5|90488.2|90463.2|90484|90459|37
1638467990000|2021-12-02 17:59:50|90487.7|90462.7|90486|90461|90487.7|90462.7|90484|90459|53
1638468000000|2021-12-02 18:00:00|90485.8|90460.8|90496.6|90471.6|90497.6|90472.6|90484.4|90459.4|71
1638468010000|2021-12-02 18:00:10|90494.9|90469.9|90493.2|90468.2|90499.1|90474.1|90492.8|90467.8|66
1638468020000|2021-12-02 18:00:20|90493.8|90468.8|90499.1|90474.1|90499.2|90474.2|90492.2|90467.2|64
1638468030000|2021-12-02 18:00:30|90499.2|90474.2|90499.9|90474.9|90500.6|90475.6|90497.4|90472.4|59
1638468040000|2021-12-02 18:00:40|90500.5|90475.5|90504.8|90479.8|90508.5|90483.5|90499.6|90474.6|59
1638468050000|2021-12-02 18:00:50|90504.4|90479.4|90511|90486|90512.1|90487.1|90504.2|90479.2|57
1638468060000|2021-12-02 18:01:00|90511.7|90486.7|90510.3|90485.3|90512.8|90487.8|90509.8|90484.8|54
1638468070000|2021-12-02 18:01:10|90510.2|90485.2|90514.2|90489.2|90514.9|90489.9|90507.7|90482.7|62
1638468080000|2021-12-02 18:01:20|90514|90489|90513.6|90488.6|90515.1|90490.1|90512.4|90487.4|44
1638468090000|2021-12-02 18:01:30|90514.1|90489.1|90514|90489|90515.3|90490.3|90513.4|90488.4|38
1638468100000|2021-12-02 18:01:40|90513.6|90488.6|90510.4|90485.4|90515.5|90490.5|90509.2|90484.2|38
1638468110000|2021-12-02 18:01:50|90509.4|90484.4|90504|90479|90512|90487|90503.6|90478.6|61
1638468120000|2021-12-02 18:02:00|90503.9|90478.9|90502.5|90477.5|90507.1|90482.1|90501.7|90476.7|53
1638468130000|2021-12-02 18:02:10|90502.8|90477.8|90500.6|90475.6|90504.9|90479.9|90499.2|90474.2|44
1638468140000|2021-12-02 18:02:20|90500.8|90475.8|90502.3|90477.3|90503.5|90478.5|90500.5|90475.5|38
1638468150000|2021-12-02 18:02:30|90502.1|90477.1|90502.5|90477.5|90502.5|90477.5|90501.2|90476.2|29
1638468160000|2021-12-02 18:02:40|90502.4|90477.4|90499.5|90474.5|90503.4|90478.4|90499.5|90474.5|32
1638468170000|2021-12-02 18:02:50|90500.5|90475.5|90498|90473|90500.5|90475.5|90496.1|90471.1|50
1638468180000|2021-12-02 18:03:00|90498.5|90473.5|90504.6|90479.6|90505.9|90480.9|90498.5|90473.5|53
1638468190000|2021-12-02 18:03:10|90505.5|90480.5|90505.9|90480.9|90507|90482|90504.8|90479.8|39
1638468200000|2021-12-02 18:03:20|90505.7|90480.7|90509.2|90484.2|90509.7|90484.7|90505.7|90480.7|54
1638468210000|2021-12-02 18:03:30|90509.5|90484.5|90509.7|90484.7|90511.6|90486.6|90509.3|90484.3|31
1638468220000|2021-12-02 18:03:40|90509.5|90484.5|90508.4|90483.4|90509.5|90484.5|90504.2|90479.2|49
1638468230000|2021-12-02 18:03:50|90508.8|90483.8|90501.2|90476.2|90508.8|90483.8|90500.4|90475.4|48
1638468240000|2021-12-02 18:04:00|90500.2|90475.2|90501.6|90476.6|90503.2|90478.2|90498.1|90473.1|53
1638468250000|2021-12-02 18:04:10|90501.5|90476.5|90507.1|90482.1|90508.5|90483.5|90500.6|90475.6|43
1638468260000|2021-12-02 18:04:20|90505|90480|90515.4|90490.4|90518.6|90493.6|90505|90480|51
1638468270000|2021-12-02 18:04:30|90515.7|90490.7|90514.5|90489.5|90515.7|90490.7|90509.8|90484.8|51
1638468280000|2021-12-02 18:04:40|90514.2|90489.2|90509.7|90484.7|90515.2|90490.2|90508.6|90483.6|42
1638468290000|2021-12-02 18:04:50|90509.9|90484.9|90505.2|90480.2|90509.9|90484.9|90505.2|90480.2|50
1638468300000|2021-12-02 18:05:00|90505.6|90480.6|90502.7|90477.7|90506.4|90481.4|90502.7|90477.7|55
1638468310000|2021-12-02 18:05:10|90503.8|90478.8|90504.9|90479.9|90504.9|90479.9|90502.1|90477.1|56
1638468320000|2021-12-02 18:05:20|90504.8|90479.8|90504.6|90479.6|90504.8|90479.8|90503.6|90478.6|49
1638468330000|2021-12-02 18:05:30|90504.4|90479.4|90508.8|90483.8|90509.5|90484.5|90502.9|90477.9|60
1638468340000|2021-12-02 18:05:40|90507.5|90482.5|90507.9|90482.9|90508.9|90483.9|90506.5|90481.5|37
1638468350000|2021-12-02 18:05:50|90507.8|90482.8|90506.3|90481.3|90508.2|90483.2|90506.3|90481.3|38
1638468360000|2021-12-02 18:06:00|90506.4|90481.4|90513.4|90488.4|90513.4|90488.4|90506.4|90481.4|47
1638468370000|2021-12-02 18:06:10|90512.9|90487.9|90512.9|90487.9|90513.9|90488.9|90512|90487|20
1638468380000|2021-12-02 18:06:20|90512.8|90487.8|90515.6|90490.6|90516|90491|90512.6|90487.6|38
1638468390000|2021-12-02 18:06:30|90515.3|90490.3|90521.2|90496.2|90521.2|90496.2|90515.3|90490.3|35
1638468400000|2021-12-02 18:06:40|90521.1|90496.1|90520.8|90495.8|90521.1|90496.1|90519.1|90494.1|36
1638468410000|2021-12-02 18:06:50|90520.7|90495.7|90520.5|90495.5|90521.3|90496.3|90518.7|90493.7|47
1638468420000|2021-12-02 18:07:00|90520.2|90495.2|90516.6|90491.6|90520.9|90495.9|90515.7|90490.7|49
1638468430000|2021-12-02 18:07:10|90516.3|90491.3|90519.4|90494.4|90519.6|90494.6|90515.8|90490.8|37
1638468440000|2021-12-02 18:07:20|90519.5|90494.5|90519.7|90494.7|90521.2|90496.2|90517.7|90492.7|35
1638468450000|2021-12-02 18:07:30|90518.2|90493.2|90522.2|90497.2|90522.3|90497.3|90517.2|90492.2|36
1638468460000|2021-12-02 18:07:40|90522.3|90497.3|90546.6|90521.6|90547.7|90522.7|90522.1|90497.1|65
1638468470000|2021-12-02 18:07:50|90546.8|90521.8|90552.4|90527.4|90552.4|90527.4|90546|90521|59
1638468480000|2021-12-02 18:08:00|90551.9|90526.9|90551.3|90526.3|90554.7|90529.7|90550.4|90525.4|49
1638468490000|2021-12-02 18:08:10|90551.2|90526.2|90550.8|90525.8|90552.5|90527.5|90549.6|90524.6|31
1638468500000|2021-12-02 18:08:20|90550.7|90525.7|90552.3|90527.3|90552.3|90527.3|90550.7|90525.7|32
1638468510000|2021-12-02 18:08:30|90552.4|90527.4|90551.4|90526.4|90554.2|90529.2|90547.8|90522.8|48
1638468520000|2021-12-02 18:08:40|90550.6|90525.6|90555.9|90530.9|90556.9|90531.9|90549.3|90524.3|45
1638468530000|2021-12-02 18:08:50|90556.1|90531.1|90556|90531|90556.6|90531.6|90555.6|90530.6|36
1638468540000|2021-12-02 18:09:00|90555.7|90530.7|90553.9|90528.9|90556.4|90531.4|90553.2|90528.2|47
1638468550000|2021-12-02 18:09:10|90553.8|90528.8|90556.5|90531.5|90556.7|90531.7|90553.5|90528.5|35
1638468560000|2021-12-02 18:09:20|90558|90533|90562.7|90537.7|90563|90538|90558|90533|52
1638468570000|2021-12-02 18:09:30|90562.5|90537.5|90563.6|90538.6|90565.1|90540.1|90560.2|90535.2|49
1638468580000|2021-12-02 18:09:40|90563.8|90538.8|90556.8|90531.8|90563.8|90538.8|90556.6|90531.6|54
1638468590000|2021-12-02 18:09:50|90556.6|90531.6|90558.8|90533.8|90560.4|90535.4|90556.1|90531.1|44
1638468600000|2021-12-02 18:10:00|90558.9|90533.9|90559.2|90534.2|90561.7|90536.7|90558.2|90533.2|60
1638468610000|2021-12-02 18:10:10|90559.5|90534.5|90561.1|90536.1|90561.2|90536.2|90558.8|90533.8|50
1638468620000|2021-12-02 18:10:20|90560.7|90535.7|90562.7|90537.7|90566.4|90541.4|90560.7|90535.7|47
1638468630000|2021-12-02 18:10:30|90562.8|90537.8|90562.1|90537.1|90563.7|90538.7|90561.7|90536.7|48
1638468640000|2021-12-02 18:10:40|90562.2|90537.2|90557.6|90532.6|90562.2|90537.2|90556.8|90531.8|40
1638468650000|2021-12-02 18:10:50|90557.4|90532.4|90555.1|90530.1|90564.3|90539.3|90555|90530|51
1638468660000|2021-12-02 18:11:00|90555.4|90530.4|90552.5|90527.5|90556.5|90531.5|90551.7|90526.7|43
1638468670000|2021-12-02 18:11:10|90554.2|90529.2|90547.3|90522.3|90554.4|90529.4|90547.3|90522.3|46
1638468680000|2021-12-02 18:11:20|90546.3|90521.3|90542.6|90517.6|90546.5|90521.5|90542.4|90517.4|40
1638468690000|2021-12-02 18:11:30|90542.7|90517.7|90539.5|90514.5|90543.4|90518.4|90538.8|90513.8|49
1638468700000|2021-12-02 18:11:40|90539.4|90514.4|90539.9|90514.9|90542|90517|90538.6|90513.6|48
1638468710000|2021-12-02 18:11:50|90540.1|90515.1|90537.5|90512.5|90541|90516|90536.7|90511.7|58
1638468720000|2021-12-02 18:12:00|90537.2|90512.2|90540.7|90515.7|90546.3|90521.3|90537.1|90512.1|58
1638468730000|2021-12-02 18:12:10|90540.5|90515.5|90542.1|90517.1|90543.6|90518.6|90540.4|90515.4|52
1638468740000|2021-12-02 18:12:20|90542.2|90517.2|90540.3|90515.3|90543|90518|90539|90514|42
1638468750000|2021-12-02 18:12:30|90540.2|90515.2|90542.6|90517.6|90542.7|90517.7|90539.4|90514.4|43
1638468760000|2021-12-02 18:12:40|90543|90518|90541.6|90516.6|90544.6|90519.6|90540.5|90515.5|52
1638468770000|2021-12-02 18:12:50|90542.1|90517.1|90538.8|90513.8|90542.8|90517.8|90538.8|90513.8|42
1638468780000|2021-12-02 18:13:00|90538.4|90513.4|90538.7|90513.7|90539.5|90514.5|90535.3|90510.3|54
1638468790000|2021-12-02 18:13:10|90538.6|90513.6|90533.1|90508.1|90539.4|90514.4|90529.8|90504.8|63
1638468800000|2021-12-02 18:13:20|90533|90508|90535.7|90510.7|90536.7|90511.7|90532.5|90507.5|55
1638468810000|2021-12-02 18:13:30|90536|90511|90533.4|90508.4|90536.8|90511.8|90531.3|90506.3|59
1638468820000|2021-12-02 18:13:40|90534|90509|90532.8|90507.8|90534|90509|90532.4|90507.4|46
1638468830000|2021-12-02 18:13:50|90532.9|90507.9|90532.8|90507.8|90534.2|90509.2|90531.9|90506.9|41
1638468840000|2021-12-02 18:14:00|90532.4|90507.4|90533.6|90508.6|90534.5|90509.5|90531.5|90506.5|54
1638468850000|2021-12-02 18:14:10|90533.5|90508.5|90533|90508|90534|90509|90532.1|90507.1|34
1638468860000|2021-12-02 18:14:20|90533.1|90508.1|90532.1|90507.1|90533.4|90508.4|90530.9|90505.9|39
1638468870000|2021-12-02 18:14:30|90532.3|90507.3|90529.7|90504.7|90534.1|90509.1|90529.7|90504.7|55
1638468880000|2021-12-02 18:14:40|90532|90507|90528.9|90503.9|90532|90507|90525.2|90500.2|44
1638468890000|2021-12-02 18:14:50|90529|90504|90529.4|90504.4|90530.4|90505.4|90527.2|90502.2|48
1638468900000|2021-12-02 18:15:00|90529.6|90504.6|90525.4|90500.4|90530.7|90505.7|90525.4|90500.4|46
1638468910000|2021-12-02 18:15:10|90527.4|90502.4|90527|90502|90527.8|90502.8|90525.3|90500.3|31
1638468920000|2021-12-02 18:15:20|90527.1|90502.1|90523|90498|90527.4|90502.4|90522.1|90497.1|43
1638468930000|2021-12-02 18:15:30|90522.3|90497.3|90522.5|90497.5|90523.5|90498.5|90522.3|90497.3|25
1638468940000|2021-12-02 18:15:40|90522.9|90497.9|90522.7|90497.7|90523.8|90498.8|90522.3|90497.3|29
1638468950000|2021-12-02 18:15:50|90522.6|90497.6|90522.6|90497.6|90523.7|90498.7|90522|90497|37
1638468960000|2021-12-02 18:16:00|90522.7|90497.7|90524.9|90499.9|90527.2|90502.2|90522.5|90497.5|55
1638468970000|2021-12-02 18:16:10|90527|90502|90533.6|90508.6|90537|90512|90527|90502|60
1638468980000|2021-12-02 18:16:20|90533.8|90508.8|90535.2|90510.2|90535.8|90510.8|90532.2|90507.2|54
1638468990000|2021-12-02 18:16:30|90535.3|90510.3|90532.9|90507.9|90535.9|90510.9|90531.2|90506.2|50
1638469000000|2021-12-02 18:16:40|90533.2|90508.2|90532.9|90507.9|90534.2|90509.2|90531.4|90506.4|46
1638469010000|2021-12-02 18:16:50|90533|90508|90533.5|90508.5|90534.6|90509.6|90531.3|90506.3|45
1638469020000|2021-12-02 18:17:00|90533.6|90508.6|90533.4|90508.4|90534.6|90509.6|90531.9|90506.9|40
1638469030000|2021-12-02 18:17:10|90533.1|90508.1|90533.7|90508.7|90534.5|90509.5|90532.4|90507.4|40
1638469040000|2021-12-02 18:17:20|90533.5|90508.5|90532.1|90507.1|90534.4|90509.4|90529|90504|43
1638469050000|2021-12-02 18:17:30|90531.4|90506.4|90533.2|90508.2|90533.4|90508.4|90531.2|90506.2|43
1638469060000|2021-12-02 18:17:40|90533.1|90508.1|90529.5|90504.5|90534.2|90509.2|90528.5|90503.5|44
1638469070000|2021-12-02 18:17:50|90529.3|90504.3|90525.6|90500.6|90531.5|90506.5|90524.8|90499.8|48
1638469080000|2021-12-02 18:18:00|90525.7|90500.7|90525.9|90500.9|90528|90503|90525.5|90500.5|41
1638469090000|2021-12-02 18:18:10|90526.2|90501.2|90526.8|90501.8|90527.4|90502.4|90525.5|90500.5|33
1638469100000|2021-12-02 18:18:20|90526.7|90501.7|90525.9|90500.9|90527.4|90502.4|90525.8|90500.8|28
1638469110000|2021-12-02 18:18:30|90526|90501|90525.3|90500.3|90527.8|90502.8|90524.4|90499.4|30
1638469120000|2021-12-02 18:18:40|90525.4|90500.4|90525.1|90500.1|90528.1|90503.1|90520.5|90495.5|45
1638469130000|2021-12-02 18:18:50|90524.2|90499.2|90524.5|90499.5|90525|90500|90523.5|90498.5|39
1638469140000|2021-12-02 18:19:00|90524.4|90499.4|90523.4|90498.4|90525.4|90500.4|90521.1|90496.1|48
1638469150000|2021-12-02 18:19:10|90523.5|90498.5|90523.2|90498.2|90524.7|90499.7|90522.3|90497.3|38
1638469160000|2021-12-02 18:19:20|90523.5|90498.5|90519.3|90494.3|90523.5|90498.5|90517|90492|53
1638469170000|2021-12-02 18:19:30|90519.2|90494.2|90522.7|90497.7|90525.5|90500.5|90519.2|90494.2|53
1638469180000|2021-12-02 18:19:40|90522.6|90497.6|90523.1|90498.1|90525.2|90500.2|90521.5|90496.5|40
1638469190000|2021-12-02 18:19:50|90523.3|90498.3|90522.5|90497.5|90524.1|90499.1|90521.7|90496.7|39
1638469200000|2021-12-02 18:20:00|90522.4|90497.4|90521.5|90496.5|90522.9|90497.9|90520.3|90495.3|43
1638469210000|2021-12-02 18:20:10|90521.7|90496.7|90523.6|90498.6|90524|90499|90520.5|90495.5|46
1638469220000|2021-12-02 18:20:20|90523.9|90498.9|90525.2|90500.2|90525.9|90500.9|90523.7|90498.7|48
1638469230000|2021-12-02 18:20:30|90525.6|90500.6|90529.4|90504.4|90530.5|90505.5|90524.6|90499.6|53
1638469240000|2021-12-02 18:20:40|90529.6|90504.6|90530.8|90505.8|90531.8|90506.8|90529.2|90504.2|38
1638469250000|2021-12-02 18:20:50|90530.6|90505.6|90530|90505|90531.3|90506.3|90526.4|90501.4|47
1638469260000|2021-12-02 18:21:00|90529.7|90504.7|90526.7|90501.7|90529.7|90504.7|90525.1|90500.1|54
1638469270000|2021-12-02 18:21:10|90526.4|90501.4|90527.5|90502.5|90527.9|90502.9|90525.9|90500.9|52
1638469280000|2021-12-02 18:21:20|90527.6|90502.6|90527.5|90502.5|90527.9|90502.9|90526.5|90501.5|33
1638469290000|2021-12-02 18:21:30|90527.6|90502.6|90530.8|90505.8|90531.8|90506.8|90527.5|90502.5|39
1638469300000|2021-12-02 18:21:40|90531.2|90506.2|90531|90506|90531.9|90506.9|90526.9|90501.9|46
1638469310000|2021-12-02 18:21:50|90531.3|90506.3|90534|90509|90534.9|90509.9|90528.5|90503.5|43
1638469320000|2021-12-02 18:22:00|90533.9|90508.9|90532.6|90507.6|90540.9|90515.9|90530.4|90505.4|55
1638469330000|2021-12-02 18:22:10|90531.1|90506.1|90528.4|90503.4|90535.1|90510.1|90528.1|90503.1|45
1638469340000|2021-12-02 18:22:20|90528.8|90503.8|90531.5|90506.5|90531.5|90506.5|90528.3|90503.3|28
1638469350000|2021-12-02 18:22:30|90533.1|90508.1|90538.2|90513.2|90538.7|90513.7|90529.1|90504.1|59
1638469360000|2021-12-02 18:22:40|90538.3|90513.3|90539.8|90514.8|90540.3|90515.3|90538.1|90513.1|42
1638469370000|2021-12-02 18:22:50|90539.4|90514.4|90536.1|90511.1|90540.3|90515.3|90535.4|90510.4|43
1638469380000|2021-12-02 18:23:00|90537.3|90512.3|90537.2|90512.2|90538.8|90513.8|90530.5|90505.5|44
1638469390000|2021-12-02 18:23:10|90536.8|90511.8|90542.6|90517.6|90542.6|90517.6|90536.7|90511.7|48
1638469400000|2021-12-02 18:23:20|90542.9|90517.9|90541.7|90516.7|90544|90519|90540.8|90515.8|48
1638469410000|2021-12-02 18:23:30|90541.9|90516.9|90546|90521|90546.2|90521.2|90541.6|90516.6|44
1638469420000|2021-12-02 18:23:40|90546.1|90521.1|90543.3|90518.3|90546.1|90521.1|90542.1|90517.1|51
1638469430000|2021-12-02 18:23:50|90543.7|90518.7|90542.3|90517.3|90543.8|90518.8|90541.1|90516.1|44
1638469440000|2021-12-02 18:24:00|90542.1|90517.1|90541.4|90516.4|90542.2|90517.2|90541|90516|30
1638469450000|2021-12-02 18:24:10|90540.9|90515.9|90544|90519|90544.3|90519.3|90539.9|90514.9|41
1638469460000|2021-12-02 18:24:20|90543.6|90518.6|90542.2|90517.2|90546|90521|90539.8|90514.8|54
1638469470000|2021-12-02 18:24:30|90541.8|90516.8|90542.3|90517.3|90544.3|90519.3|90541.5|90516.5|53
1638469480000|2021-12-02 18:24:40|90542.2|90517.2|90543.4|90518.4|90543.4|90518.4|90540.4|90515.4|46
1638469490000|2021-12-02 18:24:50|90543.5|90518.5|90545.8|90520.8|90546.4|90521.4|90543.2|90518.2|50
1638469500000|2021-12-02 18:25:00|90545.7|90520.7|90541.5|90516.5|90547.3|90522.3|90540.4|90515.4|53
1638469510000|2021-12-02 18:25:10|90541.8|90516.8|90541|90516|90543.1|90518.1|90540.1|90515.1|45
1638469520000|2021-12-02 18:25:20|90540.8|90515.8|90543.3|90518.3|90545.2|90520.2|90540.5|90515.5|42
1638469530000|2021-12-02 18:25:30|90543.4|90518.4|90543.1|90518.1|90544|90519|90543|90518|39
1638469540000|2021-12-02 18:25:40|90543.2|90518.2|90539|90514|90543.5|90518.5|90538.6|90513.6|43
1638469550000|2021-12-02 18:25:50|90538.8|90513.8|90539.5|90514.5|90541.1|90516.1|90538.8|90513.8|25
1638469560000|2021-12-02 18:26:00|90539.8|90514.8|90540.1|90515.1|90540.1|90515.1|90538.8|90513.8|26
1638469570000|2021-12-02 18:26:10|90540|90515|90536.6|90511.6|90540|90515|90536.6|90511.6|27
1638469580000|2021-12-02 18:26:20|90536.4|90511.4|90532.2|90507.2|90536.7|90511.7|90529.5|90504.5|52
1638469590000|2021-12-02 18:26:30|90532.4|90507.4|90532.3|90507.3|90533.5|90508.5|90531.3|90506.3|40
1638469600000|2021-12-02 18:26:40|90532.4|90507.4|90529.2|90504.2|90534.1|90509.1|90526.2|90501.2|51
1638469610000|2021-12-02 18:26:50|90530.1|90505.1|90532.9|90507.9|90534.7|90509.7|90530.1|90505.1|45
1638469620000|2021-12-02 18:27:00|90532.3|90507.3|90534.7|90509.7|90535.2|90510.2|90532.3|90507.3|37
1638469630000|2021-12-02 18:27:10|90534.8|90509.8|90534.3|90509.3|90535|90510|90534|90509|36
1638469640000|2021-12-02 18:27:20|90534.5|90509.5|90534.7|90509.7|90535.9|90510.9|90534.4|90509.4|44
1638469650000|2021-12-02 18:27:30|90534.6|90509.6|90532.9|90507.9|90534.6|90509.6|90531.3|90506.3|51
1638469660000|2021-12-02 18:27:40|90532.5|90507.5|90535.7|90510.7|90535.7|90510.7|90532.5|90507.5|39
1638469670000|2021-12-02 18:27:50|90533.8|90508.8|90525.8|90500.8|90533.8|90508.8|90525.5|90500.5|57
1638469680000|2021-12-02 18:28:00|90525.5|90500.5|90526.9|90501.9|90527.7|90502.7|90525|90500|46
1638469690000|2021-12-02 18:28:10|90526.8|90501.8|90528.7|90503.7|90528.9|90503.9|90526.2|90501.2|44
1638469700000|2021-12-02 18:28:20|90528.6|90503.6|90530.4|90505.4|90530.6|90505.6|90528|90503|40
1638469710000|2021-12-02 18:28:30|90530.6|90505.6|90529.7|90504.7|90530.6|90505.6|90528.7|90503.7|29
1638469720000|2021-12-02 18:28:40|90530.5|90505.5|90534.1|90509.1|90534.2|90509.2|90530.2|90505.2|41
1638469730000|2021-12-02 18:28:50|90533.6|90508.6|90534.4|90509.4|90534.5|90509.5|90533|90508|39
1638469740000|2021-12-02 18:29:00|90534.3|90509.3|90537.5|90512.5|90538.5|90513.5|90533.2|90508.2|37
1638469750000|2021-12-02 18:29:10|90537.4|90512.4|90530.5|90505.5|90538.8|90513.8|90528.6|90503.6|46
1638469760000|2021-12-02 18:29:20|90530.7|90505.7|90529|90504|90531.1|90506.1|90528.7|90503.7|38
1638469770000|2021-12-02 18:29:30|90529.3|90504.3|90531.8|90506.8|90532.1|90507.1|90528.1|90503.1|33
1638469780000|2021-12-02 18:29:40|90531.6|90506.6|90529.2|90504.2|90531.9|90506.9|90527.9|90502.9|29
1638469790000|2021-12-02 18:29:50|90528.4|90503.4|90526.9|90501.9|90531.3|90506.3|90526.7|90501.7|45
1638469800000|2021-12-02 18:30:00|90526.7|90501.7|90528|90503|90528.9|90503.9|90515.9|90490.9|69
1638469810000|2021-12-02 18:30:10|90528.4|90503.4|90518.1|90493.1|90528.4|90503.4|90515.7|90490.7|61
1638469820000|2021-12-02 18:30:20|90518.5|90493.5|90518.7|90493.7|90521.1|90496.1|90517.9|90492.9|49
1638469830000|2021-12-02 18:30:30|90518.5|90493.5|90524.3|90499.3|90525.2|90500.2|90518.5|90493.5|53
1638469840000|2021-12-02 18:30:40|90524.7|90499.7|90526.6|90501.6|90526.9|90501.9|90524.5|90499.5|38
1638469850000|2021-12-02 18:30:50|90526.2|90501.2|90529|90504|90529.6|90504.6|90526.2|90501.2|39
1638469860000|2021-12-02 18:31:00|90529.1|90504.1|90528|90503|90530.2|90505.2|90527.8|90502.8|40
1638469870000|2021-12-02 18:31:10|90528.3|90503.3|90528.5|90503.5|90529.5|90504.5|90528|90503|36
1638469880000|2021-12-02 18:31:20|90528.8|90503.8|90528.9|90503.9|90529.4|90504.4|90528.5|90503.5|25
1638469890000|2021-12-02 18:31:30|90529.1|90504.1|90529.7|90504.7|90530|90505|90528.6|90503.6|34
1638469900000|2021-12-02 18:31:40|90529.9|90504.9|90528|90503|90529.9|90504.9|90527.6|90502.6|26
1638469910000|2021-12-02 18:31:50|90528.1|90503.1|90531.3|90506.3|90531.8|90506.8|90528.1|90503.1|28
1638469920000|2021-12-02 18:32:00|90531.4|90506.4|90527.2|90502.2|90531.7|90506.7|90525.9|90500.9|51
1638469930000|2021-12-02 18:32:10|90528.4|90503.4|90528.6|90503.6|90529.3|90504.3|90527.4|90502.4|47
1638469940000|2021-12-02 18:32:20|90528.5|90503.5|90524.3|90499.3|90528.7|90503.7|90523.8|90498.8|47
1638469950000|2021-12-02 18:32:30|90524.4|90499.4|90519.5|90494.5|90524.4|90499.4|90516.8|90491.8|41
1638469960000|2021-12-02 18:32:40|90519.6|90494.6|90519.6|90494.6|90520.5|90495.5|90518.9|90493.9|48
1638469970000|2021-12-02 18:32:50|90519.5|90494.5|90517.5|90492.5|90519.6|90494.6|90516.5|90491.5|55
1638469980000|2021-12-02 18:33:00|90517.3|90492.3|90511.6|90486.6|90517.3|90492.3|90510.8|90485.8|53
1638469990000|2021-12-02 18:33:10|90511.5|90486.5|90514|90489|90515|90490|90511.5|90486.5|51
1638470000000|2021-12-02 18:33:20|90513.9|90488.9|90511.2|90486.2|90514.2|90489.2|90510|90485|38
1638470010000|2021-12-02 18:33:30|90511.5|90486.5|90511.1|90486.1|90514|90489|90510.6|90485.6|42
1638470020000|2021-12-02 18:33:40|90511|90486|90511.8|90486.8|90514.7|90489.7|90510.3|90485.3|42
1638470030000|2021-12-02 18:33:50|90511.7|90486.7|90513.9|90488.9|90514.1|90489.1|90511.2|90486.2|46
1638470040000|2021-12-02 18:34:00|90516.1|90491.1|90517.5|90492.5|90519.4|90494.4|90515.7|90490.7|56
1638470050000|2021-12-02 18:34:10|90517.8|90492.8|90517.7|90492.7|90518.7|90493.7|90517|90492|60
1638470060000|2021-12-02 18:34:20|90517.8|90492.8|90513.6|90488.6|90517.8|90492.8|90513.4|90488.4|64
1638470070000|2021-12-02 18:34:30|90513.4|90488.4|90512|90487|90515.5|90490.5|90511.5|90486.5|45
1638470080000|2021-12-02 18:34:40|90511.9|90486.9|90511.8|90486.8|90512.6|90487.6|90511.3|90486.3|27
1638470090000|2021-12-02 18:34:50|90511|90486|90509.1|90484.1|90511.6|90486.6|90508.7|90483.7|39
1638470100000|2021-12-02 18:35:00|90509|90484|90509.5|90484.5|90511.4|90486.4|90508.3|90483.3|38
1638470110000|2021-12-02 18:35:10|90509.4|90484.4|90509.6|90484.6|90509.9|90484.9|90508.9|90483.9|27
1638470120000|2021-12-02 18:35:20|90509.5|90484.5|90507.5|90482.5|90509.9|90484.9|90507.4|90482.4|32
1638470130000|2021-12-02 18:35:30|90507.6|90482.6|90489.7|90464.7|90507.7|90482.7|90486.3|90461.3|46
1638470140000|2021-12-02 18:35:40|90490.5|90465.5|90498.7|90473.7|90500.1|90475.1|90490.3|90465.3|64
1638470150000|2021-12-02 18:35:50|90498.5|90473.5|90498.8|90473.8|90499.2|90474.2|90497.4|90472.4|39
1638470160000|2021-12-02 18:36:00|90498.9|90473.9|90497.3|90472.3|90500.8|90475.8|90495.6|90470.6|50
1638470170000|2021-12-02 18:36:10|90497.5|90472.5|90495.5|90470.5|90497.9|90472.9|90495.5|90470.5|38
1638470180000|2021-12-02 18:36:20|90495.4|90470.4|90500.3|90475.3|90501|90476|90495.4|90470.4|61
1638470190000|2021-12-02 18:36:30|90500|90475|90501.9|90476.9|90501.9|90476.9|90498.4|90473.4|54
1638470200000|2021-12-02 18:36:40|90501.5|90476.5|90502.1|90477.1|90503|90478|90500.5|90475.5|63
1638470210000|2021-12-02 18:36:50|90501.8|90476.8|90500.3|90475.3|90501.9|90476.9|90499.1|90474.1|62
1638470220000|2021-12-02 18:37:00|90500.4|90475.4|90501.9|90476.9|90502.2|90477.2|90500|90475|61
1638470230000|2021-12-02 18:37:10|90502|90477|90497.8|90472.8|90502.9|90477.9|90497.6|90472.6|64
1638470240000|2021-12-02 18:37:20|90497.6|90472.6|90500|90475|90501|90476|90497.5|90472.5|53
1638470250000|2021-12-02 18:37:30|90502.9|90477.9|90502.1|90477.1|90502.9|90477.9|90501|90476|64
1638470260000|2021-12-02 18:37:40|90502|90477|90503.7|90478.7|90504.5|90479.5|90497|90472|55
1638470270000|2021-12-02 18:37:50|90503.8|90478.8|90504.2|90479.2|90505.8|90480.8|90500.7|90475.7|56
1638470280000|2021-12-02 18:38:00|90504.3|90479.3|90504.9|90479.9|90505.5|90480.5|90503.3|90478.3|62
1638470290000|2021-12-02 18:38:10|90504.8|90479.8|90501.5|90476.5|90505|90480|90500.1|90475.1|69
1638470300000|2021-12-02 18:38:20|90502|90477|90492.3|90467.3|90502|90477|90490.8|90465.8|60
1638470310000|2021-12-02 18:38:30|90492.8|90467.8|90491.6|90466.6|90493.3|90468.3|90491.3|90466.3|45
1638470320000|2021-12-02 18:38:40|90491.3|90466.3|90491.7|90466.7|90492.3|90467.3|90491.1|90466.1|43
1638470330000|2021-12-02 18:38:50|90491.4|90466.4|90487.8|90462.8|90492.2|90467.2|90487.8|90462.8|44
1638470340000|2021-12-02 18:39:00|90488.6|90463.6|90490.2|90465.2|90494.5|90469.5|90488.1|90463.1|64
1638470350000|2021-12-02 18:39:10|90490.4|90465.4|90495.8|90470.8|90496.3|90471.3|90490.3|90465.3|63
1638470360000|2021-12-02 18:39:20|90495.4|90470.4|90492|90467|90496.6|90471.6|90491.1|90466.1|54
1638470370000|2021-12-02 18:39:30|90491.6|90466.6|90491.1|90466.1|90492.5|90467.5|90490.7|90465.7|44
1638470380000|2021-12-02 18:39:40|90491.5|90466.5|90489.9|90464.9|90491.9|90466.9|90488.9|90463.9|49
1638470390000|2021-12-02 18:39:50|90490|90465|90491|90466|90491.9|90466.9|90489.3|90464.3|45
1638470400000|2021-12-02 18:40:00|90490.8|90465.8|90491.2|90466.2|90492.3|90467.3|90490.7|90465.7|47
1638470410000|2021-12-02 18:40:10|90489.4|90464.4|90493.9|90468.9|90493.9|90468.9|90487.2|90462.2|56
1638470420000|2021-12-02 18:40:20|90493.5|90468.5|90496.5|90471.5|90497.2|90472.2|90493.4|90468.4|59
1638470430000|2021-12-02 18:40:30|90496|90471|90493.2|90468.2|90496|90471|90493.2|90468.2|52
1638470440000|2021-12-02 18:40:40|90493.5|90468.5|90493.1|90468.1|90493.8|90468.8|90491.7|90466.7|50
1638470450000|2021-12-02 18:40:50|90493|90468|90489.3|90464.3|90493.1|90468.1|90489|90464|33
1638470460000|2021-12-02 18:41:00|90489.7|90464.7|90490.8|90465.8|90490.8|90465.8|90489.6|90464.6|29
1638470470000|2021-12-02 18:41:10|90490.9|90465.9|90491.7|90466.7|90492.1|90467.1|90490.4|90465.4|47
1638470480000|2021-12-02 18:41:20|90491.9|90466.9|90492.7|90467.7|90492.9|90467.9|90491.7|90466.7|34
1638470490000|2021-12-02 18:41:30|90492.8|90467.8|90490.1|90465.1|90492.8|90467.8|90488|90463|44
1638470500000|2021-12-02 18:41:40|90490|90465|90490.5|90465.5|90490.8|90465.8|90489.9|90464.9|38
1638470510000|2021-12-02 18:41:50|90490.4|90465.4|90488|90463|90491.5|90466.5|90485.1|90460.1|59
1638470520000|2021-12-02 18:42:00|90486.8|90461.8|90490.4|90465.4|90491.9|90466.9|90486.5|90461.5|49
1638470530000|2021-12-02 18:42:10|90490.3|90465.3|90490.4|90465.4|90491.7|90466.7|90487.7|90462.7|42
1638470540000|2021-12-02 18:42:20|90492.8|90467.8|90489.8|90464.8|90493.1|90468.1|90488.5|90463.5|43
1638470550000|2021-12-02 18:42:30|90489.6|90464.6|90488.1|90463.1|90490.7|90465.7|90488.1|90463.1|35
1638470560000|2021-12-02 18:42:40|90488.7|90463.7|90488.9|90463.9|90490.1|90465.1|90487.7|90462.7|38
1638470570000|2021-12-02 18:42:50|90488.8|90463.8|90489.7|90464.7|90491.4|90466.4|90488.2|90463.2|36
1638470580000|2021-12-02 18:43:00|90489.8|90464.8|90486.7|90461.7|90490.1|90465.1|90486.7|90461.7|41
1638470590000|2021-12-02 18:43:10|90486.6|90461.6|90487.8|90462.8|90489.2|90464.2|90486.6|90461.6|25
1638470600000|2021-12-02 18:43:20|90488.2|90463.2|90485.3|90460.3|90488.6|90463.6|90485.1|90460.1|34
1638470610000|2021-12-02 18:43:30|90485.4|90460.4|90480|90455|90486.7|90461.7|90479.8|90454.8|44
1638470620000|2021-12-02 18:43:40|90480.4|90455.4|90480.3|90455.3|90482.8|90457.8|90480.3|90455.3|38
1638470630000|2021-12-02 18:43:50|90480.7|90455.7|90479.8|90454.8|90482.4|90457.4|90479.8|90454.8|30
1638470640000|2021-12-02 18:44:00|90479.7|90454.7|90479.1|90454.1|90480.7|90455.7|90478.4|90453.4|36
1638470650000|2021-12-02 18:44:10|90479.4|90454.4|90478.7|90453.7|90479.9|90454.9|90478.2|90453.2|39
1638470660000|2021-12-02 18:44:20|90478.6|90453.6|90480.3|90455.3|90480.7|90455.7|90478|90453|35
1638470670000|2021-12-02 18:44:30|90480.1|90455.1|90470.1|90445.1|90480.8|90455.8|90468.1|90443.1|56
1638470680000|2021-12-02 18:44:40|90470|90445|90466.8|90441.8|90470|90445|90465.6|90440.6|56
1638470690000|2021-12-02 18:44:50|90465.5|90440.5|90470.9|90445.9|90470.9|90445.9|90465.3|90440.3|46
1638470700000|2021-12-02 18:45:00|90470.4|90445.4|90476.9|90451.9|90479.4|90454.4|90469.9|90444.9|58
1638470710000|2021-12-02 18:45:10|90477.1|90452.1|90479.7|90454.7|90480.1|90455.1|90476.5|90451.5|48
1638470720000|2021-12-02 18:45:20|90479.5|90454.5|90476.5|90451.5|90479.5|90454.5|90475.2|90450.2|34
1638470730000|2021-12-02 18:45:30|90476.3|90451.3|90476|90451|90476.7|90451.7|90474.9|90449.9|36
1638470740000|2021-12-02 18:45:40|90476.3|90451.3|90476.2|90451.2|90480.2|90455.2|90475.9|90450.9|50
1638470750000|2021-12-02 18:45:50|90476.3|90451.3|90484.6|90459.6|90484.6|90459.6|90475.2|90450.2|58
1638470760000|2021-12-02 18:46:00|90483.8|90458.8|90488.9|90463.9|90492|90467|90483.8|90458.8|49
1638470770000|2021-12-02 18:46:10|90488.8|90463.8|90486.7|90461.7|90488.9|90463.9|90486.1|90461.1|26
1638470780000|2021-12-02 18:46:20|90486.5|90461.5|90487.5|90462.5|90489.7|90464.7|90486.5|90461.5|27
1638470790000|2021-12-02 18:46:30|90487.7|90462.7|90487.8|90462.8|90490.5|90465.5|90487.3|90462.3|43
1638470800000|2021-12-02 18:46:40|90487.5|90462.5|90487|90462|90489.3|90464.3|90484.8|90459.8|46
1638470810000|2021-12-02 18:46:50|90487.6|90462.6|90485|90460|90487.6|90462.6|90483.4|90458.4|36
1638470820000|2021-12-02 18:47:00|90485.2|90460.2|90485|90460|90485.2|90460.2|90484.1|90459.1|28
1638470830000|2021-12-02 18:47:10|90486.7|90461.7|90490.2|90465.2|90490.8|90465.8|90486.7|90461.7|35
1638470840000|2021-12-02 18:47:20|90490.3|90465.3|90491.7|90466.7|90491.9|90466.9|90490|90465|27
1638470850000|2021-12-02 18:47:30|90492.2|90467.2|90493.2|90468.2|90494|90469|90491.3|90466.3|48
1638470860000|2021-12-02 18:47:40|90493.3|90468.3|90495.9|90470.9|90496.4|90471.4|90493.3|90468.3|38
1638470870000|2021-12-02 18:47:50|90495.6|90470.6|90501.8|90476.8|90502.9|90477.9|90494.9|90469.9|47
1638470880000|2021-12-02 18:48:00|90501.7|90476.7|90500.5|90475.5|90502.2|90477.2|90499.8|90474.8|52
1638470890000|2021-12-02 18:48:10|90500.2|90475.2|90498.5|90473.5|90501.4|90476.4|90497.9|90472.9|54
1638470900000|2021-12-02 18:48:20|90498|90473|90498|90473|90498.4|90473.4|90497.7|90472.7|40
1638470910000|2021-12-02 18:48:30|90498.1|90473.1|90497.3|90472.3|90498.4|90473.4|90496.9|90471.9|58
1638470920000|2021-12-02 18:48:40|90497|90472|90498|90473|90498.2|90473.2|90496.8|90471.8|57
1638470930000|2021-12-02 18:48:50|90497.8|90472.8|90493.8|90468.8|90497.9|90472.9|90493.5|90468.5|48
1638470940000|2021-12-02 18:49:00|90494.1|90469.1|90490.7|90465.7|90494.8|90469.8|90487.3|90462.3|62
1638470950000|2021-12-02 18:49:10|90490.4|90465.4|90494.3|90469.3|90496.7|90471.7|90490.4|90465.4|63
1638470960000|2021-12-02 18:49:20|90493.5|90468.5|90497.3|90472.3|90498|90473|90493.5|90468.5|53
1638470970000|2021-12-02 18:49:30|90498.1|90473.1|90500.3|90475.3|90500.3|90475.3|90497.7|90472.7|53
1638470980000|2021-12-02 18:49:40|90500.1|90475.1|90498.4|90473.4|90500.4|90475.4|90498.4|90473.4|18
1638470990000|2021-12-02 18:49:50|90498.3|90473.3|90497.8|90472.8|90498.9|90473.9|90496.3|90471.3|30
1638471000000|2021-12-02 18:50:00|90498.1|90473.1|90497.5|90472.5|90499.2|90474.2|90497.5|90472.5|31
1638471010000|2021-12-02 18:50:10|90497.7|90472.7|90498.9|90473.9|90500.2|90475.2|90496.7|90471.7|43
1638471020000|2021-12-02 18:50:20|90498.7|90473.7|90501.4|90476.4|90501.7|90476.7|90498.3|90473.3|29
1638471030000|2021-12-02 18:50:30|90501.3|90476.3|90496.3|90471.3|90501.5|90476.5|90494.9|90469.9|37
1638471040000|2021-12-02 18:50:40|90496.1|90471.1|90490.1|90465.1|90496.1|90471.1|90489|90464|35
1638471050000|2021-12-02 18:50:50|90490.3|90465.3|90487.7|90462.7|90490.3|90465.3|90484.8|90459.8|51
1638471060000|2021-12-02 18:51:00|90488|90463|90487.2|90462.2|90488.3|90463.3|90485.7|90460.7|45
1638471070000|2021-12-02 18:51:10|90487.4|90462.4|90487.8|90462.8|90488.5|90463.5|90486.3|90461.3|43
1638471080000|2021-12-02 18:51:20|90487.7|90462.7|90485.6|90460.6|90488.4|90463.4|90483.5|90458.5|56
1638471090000|2021-12-02 18:51:30|90485.7|90460.7|90483|90458|90487.9|90462.9|90482.3|90457.3|68
1638471100000|2021-12-02 18:51:40|90483.1|90458.1|90484|90459|90485|90460|90482.8|90457.8|44
1638471110000|2021-12-02 18:51:50|90483.9|90458.9|90484.3|90459.3|90484.5|90459.5|90481.8|90456.8|48
1638471120000|2021-12-02 18:52:00|90484.4|90459.4|90484|90459|90485.1|90460.1|90483.3|90458.3|35
1638471130000|2021-12-02 18:52:10|90483.9|90458.9|90483.2|90458.2|90483.9|90458.9|90483.1|90458.1|25
1638471140000|2021-12-02 18:52:20|90483.1|90458.1|90488.1|90463.1|90488.4|90463.4|90482.9|90457.9|40
1638471150000|2021-12-02 18:52:30|90488|90463|90488.2|90463.2|90489.2|90464.2|90487.8|90462.8|43
1638471160000|2021-12-02 18:52:40|90488.3|90463.3|90488.4|90463.4|90489.7|90464.7|90487.2|90462.2|37
1638471170000|2021-12-02 18:52:50|90488.7|90463.7|90488.4|90463.4|90488.8|90463.8|90487.6|90462.6|37
1638471180000|2021-12-02 18:53:00|90488.5|90463.5|90488.2|90463.2|90490.1|90465.1|90488.1|90463.1|37
1638471190000|2021-12-02 18:53:10|90488|90463|90488.1|90463.1|90490.1|90465.1|90488|90463|43
1638471200000|2021-12-02 18:53:20|90488.4|90463.4|90486.8|90461.8|90489.3|90464.3|90486.2|90461.2|36
1638471210000|2021-12-02 18:53:30|90486.7|90461.7|90483.7|90458.7|90486.7|90461.7|90483.7|90458.7|37
1638471220000|2021-12-02 18:53:40|90483.6|90458.6|90484.9|90459.9|90484.9|90459.9|90483.6|90458.6|40
1638471230000|2021-12-02 18:53:50|90484.8|90459.8|90484.3|90459.3|90484.9|90459.9|90483.4|90458.4|34
1638471240000|2021-12-02 18:54:00|90484.2|90459.2|90485.3|90460.3|90486.8|90461.8|90484.1|90459.1|39
1638471250000|2021-12-02 18:54:10|90485.4|90460.4|90488.4|90463.4|90489|90464|90485.3|90460.3|42
1638471260000|2021-12-02 18:54:20|90488.6|90463.6|90487.8|90462.8|90488.6|90463.6|90487.3|90462.3|22
1638471270000|2021-12-02 18:54:30|90488.1|90463.1|90488.2|90463.2|90488.2|90463.2|90486.9|90461.9|30
1638471280000|2021-12-02 18:54:40|90488|90463|90486.2|90461.2|90488.4|90463.4|90486|90461|32
1638471290000|2021-12-02 18:54:50|90486.3|90461.3|90484.9|90459.9|90486.6|90461.6|90484.9|90459.9|39
1638471300000|2021-12-02 18:55:00|90485.5|90460.5|90484.1|90459.1|90485.5|90460.5|90484.1|90459.1|29
1638471310000|2021-12-02 18:55:10|90484.7|90459.7|90486|90461|90487.9|90462.9|90484.3|90459.3|42
1638471320000|2021-12-02 18:55:20|90485.9|90460.9|90488.3|90463.3|90489.7|90464.7|90484.1|90459.1|65
1638471330000|2021-12-02 18:55:30|90488.9|90463.9|90488.6|90463.6|90489.7|90464.7|90488|90463|45
1638471340000|2021-12-02 18:55:40|90488.3|90463.3|90481.2|90456.2|90488.9|90463.9|90480.4|90455.4|53
1638471350000|2021-12-02 18:55:50|90480.8|90455.8|90479.6|90454.6|90481.3|90456.3|90479.5|90454.5|29
1638471360000|2021-12-02 18:56:00|90479.7|90454.7|90481.9|90456.9|90483|90458|90479.4|90454.4|52
1638471370000|2021-12-02 18:56:10|90482|90457|90482.1|90457.1|90482.7|90457.7|90481.2|90456.2|35
1638471380000|2021-12-02 18:56:20|90482.3|90457.3|90480.2|90455.2|90483.7|90458.7|90480|90455|38
1638471390000|2021-12-02 18:56:30|90480.1|90455.1|90479.5|90454.5|90480.3|90455.3|90477.7|90452.7|41
1638471400000|2021-12-02 18:56:40|90479.6|90454.6|90479.4|90454.4|90479.7|90454.7|90478.6|90453.6|34
1638471410000|2021-12-02 18:56:50|90479.5|90454.5|90479.6|90454.6|90480|90455|90478.5|90453.5|31
1638471420000|2021-12-02 18:57:00|90479.7|90454.7|90480.2|90455.2|90481.1|90456.1|90479.2|90454.2|39
1638471430000|2021-12-02 18:57:10|90480.3|90455.3|90479|90454|90480.9|90455.9|90478.9|90453.9|40
1638471440000|2021-12-02 18:57:20|90479.1|90454.1|90479.6|90454.6|90480.3|90455.3|90478.9|90453.9|41
1638471450000|2021-12-02 18:57:30|90479.9|90454.9|90472.1|90447.1|90480.1|90455.1|90471.9|90446.9|41
1638471460000|2021-12-02 18:57:40|90472.5|90447.5|90466.4|90441.4|90472.5|90447.5|90466.4|90441.4|42
1638471470000|2021-12-02 18:57:50|90467.2|90442.2|90470.2|90445.2|90470.6|90445.6|90459.2|90434.2|57
1638471480000|2021-12-02 18:58:00|90470.4|90445.4|90471.6|90446.6|90472.6|90447.6|90469.9|90444.9|63
1638471490000|2021-12-02 18:58:10|90471.5|90446.5|90466|90441|90474.7|90449.7|90466|90441|53
1638471500000|2021-12-02 18:58:20|90465|90440|90468.5|90443.5|90470.3|90445.3|90463.7|90438.7|60
1638471510000|2021-12-02 18:58:30|90468.1|90443.1|90470.1|90445.1|90470.6|90445.6|90467.2|90442.2|51
1638471520000|2021-12-02 18:58:40|90469.7|90444.7|90462.6|90437.6|90470|90445|90462.3|90437.3|58
1638471530000|2021-12-02 18:58:50|90462.8|90437.8|90460.6|90435.6|90463.4|90438.4|90457|90432|61
1638471540000|2021-12-02 18:59:00|90460.7|90435.7|90447.4|90397.4|90460.7|90435.7|90447.1|90397.1|70
1638471550000|2021-12-02 18:59:10|90440.4|90390.4|90414.3|90389.3|90440.4|90403.3|90414|90389|63
1638471560000|2021-12-02 18:59:20|90412|90387|90426.1|90401.1|90430.9|90405.9|90412|90387|69
1638471570000|2021-12-02 18:59:30|90425.9|90400.9|90441|90416|90445.1|90420.1|90425.4|90400.4|64
1638471580000|2021-12-02 18:59:40|90441.6|90416.6|90430.1|90405.1|90442|90417|90426.8|90401.8|64
1638471590000|2021-12-02 18:59:50|90430.2|90405.2|90434.5|90409.5|90434.5|90409.5|90426.9|90401.9|46
1638471600000|2021-12-02 19:00:00|90434.7|90409.7|90431.6|90406.6|90435.4|90410.4|90430.5|90405.5|53
1638471610000|2021-12-02 19:00:10|90432.2|90407.2|90431.9|90406.9|90432.2|90407.2|90427.5|90402.5|49
1638471620000|2021-12-02 19:00:20|90432|90407|90445.8|90420.8|90445.9|90420.9|90429.3|90404.3|52
1638471630000|2021-12-02 19:00:30|90445.6|90420.6|90438|90413|90445.6|90420.6|90437.2|90412.2|40
1638471640000|2021-12-02 19:00:40|90437.5|90412.5|90430.7|90405.7|90437.5|90412.5|90430|90405|51
1638471650000|2021-12-02 19:00:50|90430.8|90405.8|90429.5|90404.5|90431.6|90406.6|90428.8|90403.8|41
1638471660000|2021-12-02 19:01:00|90429.4|90404.4|90428.6|90403.6|90430.5|90405.5|90428.5|90403.5|40
1638471670000|2021-12-02 19:01:10|90428.9|90403.9|90424.9|90399.9|90430|90405|90424.3|90399.3|45
1638471680000|2021-12-02 19:01:20|90424.5|90399.5|90425.8|90400.8|90429.5|90404.5|90423.6|90398.6|59
1638471690000|2021-12-02 19:01:30|90425.9|90400.9|90425.2|90400.2|90427|90402|90423.6|90398.6|43
1638471700000|2021-12-02 19:01:40|90425.3|90400.3|90425.9|90400.9|90426.1|90401.1|90421.8|90396.8|47
1638471710000|2021-12-02 19:01:50|90425.7|90400.7|90421.7|90396.7|90425.8|90400.8|90419.8|90394.8|51
1638471720000|2021-12-02 19:02:00|90421.8|90396.8|90416.7|90391.7|90425.1|90400.1|90416.1|90391.1|67
1638471730000|2021-12-02 19:02:10|90417.8|90392.8|90409.4|90384.4|90418.7|90393.7|90409.4|90384.4|58
1638471740000|2021-12-02 19:02:20|90409.5|90384.5|90405.4|90380.4|90410.9|90385.9|90404.8|90379.8|68
1638471750000|2021-12-02 19:02:30|90407|90382|90405|90380|90408.5|90383.5|90404.6|90379.6|42
1638471760000|2021-12-02 19:02:40|90405.3|90380.3|90406.7|90381.7|90406.8|90381.8|90405|90380|33
1638471770000|2021-12-02 19:02:50|90406.6|90381.6|90407.1|90382.1|90408|90383|90406.6|90381.6|31
1638471780000|2021-12-02 19:03:00|90407.3|90382.3|90407.2|90382.2|90407.3|90382.3|90406.3|90381.3|20
1638471790000|2021-12-02 19:03:10|90407.8|90382.8|90409.7|90384.7|90410|90385|90407.8|90382.8|16
1638471800000|2021-12-02 19:03:20|90409.8|90384.8|90410.1|90385.1|90410.4|90385.4|90409.1|90384.1|23
1638471810000|2021-12-02 19:03:30|90409.7|90384.7|90411.1|90386.1|90411.1|90386.1|90409.1|90384.1|35
1638471820000|2021-12-02 19:03:40|90411.3|90386.3|90410.3|90385.3|90411.7|90386.7|90409.6|90384.6|37
1638471830000|2021-12-02 19:03:50|90410.9|90385.9|90414.3|90389.3|90415.5|90390.5|90410.9|90385.9|43
1638471840000|2021-12-02 19:04:00|90414.2|90389.2|90411.9|90386.9|90414.6|90389.6|90411|90386|51
1638471850000|2021-12-02 19:04:10|90412.1|90387.1|90417|90392|90419.3|90394.3|90409.7|90384.7|52
1638471860000|2021-12-02 19:04:20|90416.9|90391.9|90416.6|90391.6|90417.8|90392.8|90416.6|90391.6|30
1638471870000|2021-12-02 19:04:30|90416.5|90391.5|90413.8|90388.8|90416.5|90391.5|90413.5|90388.5|36
1638471880000|2021-12-02 19:04:40|90413.5|90388.5|90414.8|90389.8|90415.2|90390.2|90413.1|90388.1|26
1638471890000|2021-12-02 19:04:50|90415|90390|90414.2|90389.2|90415.1|90390.1|90413.5|90388.5|33
1638471900000|2021-12-02 19:05:00|90414.1|90389.1|90421.2|90396.2|90421.7|90396.7|90410.2|90385.2|52
1638471910000|2021-12-02 19:05:10|90421.7|90396.7|90421.8|90396.8|90422.1|90397.1|90420.9|90395.9|41
1638471920000|2021-12-02 19:05:20|90422|90397|90422.1|90397.1|90422.3|90397.3|90421.4|90396.4|23
1638471930000|2021-12-02 19:05:30|90422|90397|90421.2|90396.2|90422.3|90397.3|90421.2|90396.2|23
1638471940000|2021-12-02 19:05:40|90421.4|90396.4|90421.5|90396.5|90421.9|90396.9|90420.6|90395.6|33
1638471950000|2021-12-02 19:05:50|90421.2|90396.2|90420.5|90395.5|90424.5|90399.5|90419.3|90394.3|45
1638471960000|2021-12-02 19:06:00|90419.1|90394.1|90424.2|90399.2|90424.2|90399.2|90418.3|90393.3|42
1638471970000|2021-12-02 19:06:10|90423.7|90398.7|90424.4|90399.4|90428.3|90403.3|90423.7|90398.7|50
1638471980000|2021-12-02 19:06:20|90424|90399|90423.7|90398.7|90425.1|90400.1|90422.4|90397.4|31
1638471990000|2021-12-02 19:06:30|90423.5|90398.5|90423|90398|90423.8|90398.8|90422.8|90397.8|34
1638472000000|2021-12-02 19:06:40|90422.9|90397.9|90424.7|90399.7|90424.7|90399.7|90422.7|90397.7|21
1638472010000|2021-12-02 19:06:50|90424.4|90399.4|90422.6|90397.6|90424.8|90399.8|90421|90396|55
1638472020000|2021-12-02 19:07:00|90422.5|90397.5|90423.2|90398.2|90424.6|90399.6|90421.9|90396.9|40
1638472030000|2021-12-02 19:07:10|90422.5|90397.5|90423.5|90398.5|90424.8|90399.8|90422.4|90397.4|31
1638472040000|2021-12-02 19:07:20|90423.6|90398.6|90423.4|90398.4|90424.8|90399.8|90423.2|90398.2|31
1638472050000|2021-12-02 19:07:30|90423.7|90398.7|90423.1|90398.1|90423.9|90398.9|90422.2|90397.2|28
1638472060000|2021-12-02 19:07:40|90423.4|90398.4|90418.5|90393.5|90424.1|90399.1|90416.4|90391.4|53
1638472070000|2021-12-02 19:07:50|90418.3|90393.3|90416.2|90391.2|90418.9|90393.9|90416.2|90391.2|36
1638472080000|2021-12-02 19:08:00|90416.9|90391.9|90417.7|90392.7|90418.7|90393.7|90416.9|90391.9|43
1638472090000|2021-12-02 19:08:10|90417.5|90392.5|90417.7|90392.7|90418.4|90393.4|90417.2|90392.2|30
1638472100000|2021-12-02 19:08:20|90417.5|90392.5|90417.7|90392.7|90418.2|90393.2|90417.1|90392.1|32
1638472110000|2021-12-02 19:08:30|90417.8|90392.8|90418.4|90393.4|90418.5|90393.5|90417.5|90392.5|32
1638472120000|2021-12-02 19:08:40|90418.2|90393.2|90417.6|90392.6|90418.5|90393.5|90417.3|90392.3|37
1638472130000|2021-12-02 19:08:50|90417.9|90392.9|90417.9|90392.9|90418|90393|90417.2|90392.2|39
1638472140000|2021-12-02 19:09:00|90417.8|90392.8|90421.4|90396.4|90421.5|90396.5|90417.8|90392.8|47
1638472150000|2021-12-02 19:09:10|90421.5|90396.5|90421.1|90396.1|90422.5|90397.5|90420.9|90395.9|52
1638472160000|2021-12-02 19:09:20|90420.9|90395.9|90421.9|90396.9|90422.5|90397.5|90420.9|90395.9|44
1638472170000|2021-12-02 19:09:30|90421.6|90396.6|90418.1|90393.1|90421.6|90396.6|90417.5|90392.5|52
1638472180000|2021-12-02 19:09:40|90418.4|90393.4|90418.4|90393.4|90419|90394|90417.8|90392.8|49
1638472190000|2021-12-02 19:09:50|90418.2|90393.2|90416.5|90391.5|90418.4|90393.4|90416.5|90391.5|38
1638472200000|2021-12-02 19:10:00|90416.3|90391.3|90417.2|90392.2|90418.5|90393.5|90416|90391|38
1638472210000|2021-12-02 19:10:10|90417|90392|90416.7|90391.7|90418.8|90393.8|90416.6|90391.6|40
1638472220000|2021-12-02 19:10:20|90416.8|90391.8|90416.9|90391.9|90417.4|90392.4|90416.6|90391.6|38
1638472230000|2021-12-02 19:10:30|90417|90392|90416.6|90391.6|90418.2|90393.2|90416.3|90391.3|31
1638472240000|2021-12-02 19:10:40|90416.5|90391.5|90413.5|90388.5|90416.8|90391.8|90411.8|90386.8|38
1638472250000|2021-12-02 19:10:50|90413.9|90388.9|90413.1|90388.1|90415.3|90390.3|90412.4|90387.4|44
1638472260000|2021-12-02 19:11:00|90412.6|90387.6|90414.1|90389.1|90414.3|90389.3|90412.6|90387.6|42
1638472270000|2021-12-02 19:11:10|90414.2|90389.2|90413.5|90388.5|90414.3|90389.3|90413.1|90388.1|18
1638472280000|2021-12-02 19:11:20|90413|90388|90415|90390|90415.6|90390.6|90413|90388|27
1638472290000|2021-12-02 19:11:30|90415.4|90390.4|90416.7|90391.7|90418.5|90393.5|90415.4|90390.4|44
1638472300000|2021-12-02 19:11:40|90416.6|90391.6|90417.7|90392.7|90418.3|90393.3|90416.5|90391.5|37
1638472310000|2021-12-02 19:11:50|90417.6|90392.6|90424.8|90399.8|90424.8|90399.8|90416.6|90391.6|52
1638472320000|2021-12-02 19:12:00|90424.5|90399.5|90427.4|90402.4|90427.9|90402.9|90424|90399|38
1638472330000|2021-12-02 19:12:10|90427.3|90402.3|90428.1|90403.1|90428.5|90403.5|90427|90402|35
1638472340000|2021-12-02 19:12:20|90428.2|90403.2|90429.5|90404.5|90429.5|90404.5|90427.7|90402.7|26
1638472350000|2021-12-02 19:12:30|90429.4|90404.4|90432.6|90407.6|90432.7|90407.7|90429.3|90404.3|40
1638472360000|2021-12-02 19:12:40|90432.9|90407.9|90433.2|90408.2|90433.3|90408.3|90432.8|90407.8|19
1638472370000|2021-12-02 19:12:50|90433.3|90408.3|90432.5|90407.5|90433.4|90408.4|90432.3|90407.3|22
1638472380000|2021-12-02 19:13:00|90432.8|90407.8|90430.7|90405.7|90434|90409|90429.5|90404.5|50
1638472390000|2021-12-02 19:13:10|90431|90406|90430.8|90405.8|90431.2|90406.2|90430.5|90405.5|23
1638472400000|2021-12-02 19:13:20|90430.9|90405.9|90430.2|90405.2|90433.3|90408.3|90428.8|90403.8|51
1638472410000|2021-12-02 19:13:30|90431.1|90406.1|90430.2|90405.2|90431.2|90406.2|90429.7|90404.7|26
1638472420000|2021-12-02 19:13:40|90430.1|90405.1|90430.5|90405.5|90430.9|90405.9|90429.7|90404.7|32
1638472430000|2021-12-02 19:13:50|90430.9|90405.9|90429.1|90404.1|90433.9|90408.9|90428.3|90403.3|42
1638472440000|2021-12-02 19:14:00|90429|90404|90429.8|90404.8|90431.4|90406.4|90428.8|90403.8|34
1638472450000|2021-12-02 19:14:10|90429.5|90404.5|90439|90414|90439|90414|90425.9|90400.9|55
1638472460000|2021-12-02 19:14:20|90438.5|90413.5|90436.4|90411.4|90438.5|90413.5|90435.2|90410.2|34
1638472470000|2021-12-02 19:14:30|90436.5|90411.5|90436.9|90411.9|90437.3|90412.3|90436.5|90411.5|37
1638472480000|2021-12-02 19:14:40|90437|90412|90441.1|90416.1|90441.5|90416.5|90437|90412|37
1638472490000|2021-12-02 19:14:50|90441.3|90416.3|90437.5|90412.5|90441.3|90416.3|90437.3|90412.3|29
1638472500000|2021-12-02 19:15:00|90437.2|90412.2|90432.4|90407.4|90437.2|90412.2|90430.8|90405.8|54
1638472510000|2021-12-02 19:15:10|90432.2|90407.2|90431.5|90406.5|90432.4|90407.4|90429.2|90404.2|52
1638472520000|2021-12-02 19:15:20|90431.3|90406.3|90435.3|90410.3|90435.7|90410.7|90430.5|90405.5|44
1638472530000|2021-12-02 19:15:30|90433.7|90408.7|90432.6|90407.6|90434.7|90409.7|90428.5|90403.5|54
1638472540000|2021-12-02 19:15:40|90432.7|90407.7|90433.7|90408.7|90433.9|90408.9|90432.5|90407.5|47
1638472550000|2021-12-02 19:15:50|90433.6|90408.6|90435.1|90410.1|90435.2|90410.2|90433.5|90408.5|30
1638472560000|2021-12-02 19:16:00|90435.3|90410.3|90432.9|90407.9|90438.5|90413.5|90432|90407|35
1638472570000|2021-12-02 19:16:10|90433.1|90408.1|90446.6|90421.6|90446.6|90421.6|90432.6|90407.6|39
1638472580000|2021-12-02 19:16:20|90446.5|90421.5|90445.3|90420.3|90446.8|90421.8|90444.6|90419.6|27
1638472590000|2021-12-02 19:16:30|90446|90421|90445.5|90420.5|90446.7|90421.7|90444.8|90419.8|37
1638472600000|2021-12-02 19:16:40|90445.6|90420.6|90447.7|90422.7|90448.6|90423.6|90444.2|90419.2|27
1638472610000|2021-12-02 19:16:50|90447.9|90422.9|90445.5|90420.5|90448.4|90423.4|90445.2|90420.2|35
1638472620000|2021-12-02 19:17:00|90445.7|90420.7|90445.6|90420.6|90446.4|90421.4|90444.6|90419.6|28
1638472630000|2021-12-02 19:17:10|90446|90421|90446.5|90421.5|90446.5|90421.5|90444.6|90419.6|28
1638472640000|2021-12-02 19:17:20|90446.6|90421.6|90435.4|90410.4|90447|90422|90435.1|90410.1|45
1638472650000|2021-12-02 19:17:30|90434.8|90409.8|90435.1|90410.1|90435.3|90410.3|90433.7|90408.7|39
1638472660000|2021-12-02 19:17:40|90435.2|90410.2|90433.5|90408.5|90436|90411|90432.3|90407.3|41
1638472670000|2021-12-02 19:17:50|90432.3|90407.3|90434.7|90409.7|90435|90410|90432.2|90407.2|42
1638472680000|2021-12-02 19:18:00|90434.9|90409.9|90432.3|90407.3|90434.9|90409.9|90432.3|90407.3|32
1638472690000|2021-12-02 19:18:10|90432.5|90407.5|90432.4|90407.4|90434.2|90409.2|90432.1|90407.1|25
1638472700000|2021-12-02 19:18:20|90432|90407|90432.3|90407.3|90432.8|90407.8|90431.2|90406.2|37
1638472710000|2021-12-02 19:18:30|90432.4|90407.4|90432.6|90407.6|90432.7|90407.7|90432.2|90407.2|22
1638472720000|2021-12-02 19:18:40|90432.9|90407.9|90432|90407|90432.9|90407.9|90431|90406|19
1638472730000|2021-12-02 19:18:50|90431|90406|90431.2|90406.2|90432.6|90407.6|90430|90405|34
1638472740000|2021-12-02 19:19:00|90431.1|90406.1|90430|90405|90431.3|90406.3|90429.7|90404.7|28
1638472750000|2021-12-02 19:19:10|90429.8|90404.8|90431.3|90406.3|90431.3|90406.3|90429.8|90404.8|21
1638472760000|2021-12-02 19:19:20|90430.5|90405.5|90430.5|90405.5|90431.4|90406.4|90430.2|90405.2|29
1638472770000|2021-12-02 19:19:30|90430.7|90405.7|90430.5|90405.5|90430.8|90405.8|90430.2|90405.2|15
1638472780000|2021-12-02 19:19:40|90430.6|90405.6|90430.1|90405.1|90430.7|90405.7|90429.5|90404.5|26
1638472790000|2021-12-02 19:19:50|90430|90405|90433.1|90408.1|90433.1|90408.1|90429.9|90404.9|21
1638472800000|2021-12-02 19:20:00|90432.4|90407.4|90431.9|90406.9|90433|90408|90431.5|90406.5|29
1638472810000|2021-12-02 19:20:10|90432.2|90407.2|90432.6|90407.6|90432.7|90407.7|90431.5|90406.5|23
1638472820000|2021-12-02 19:20:20|90432.4|90407.4|90432.5|90407.5|90432.5|90407.5|90431.4|90406.4|13
1638472830000|2021-12-02 19:20:30|90431.5|90406.5|90439.3|90414.3|90439.7|90414.7|90430.8|90405.8|38
1638472840000|2021-12-02 19:20:40|90438.9|90413.9|90437.4|90412.4|90438.9|90413.9|90436.7|90411.7|31
1638472850000|2021-12-02 19:20:50|90437.7|90412.7|90437|90412|90438.8|90413.8|90436.5|90411.5|24
1638472860000|2021-12-02 19:21:00|90437.1|90412.1|90435|90410|90437.3|90412.3|90434.7|90409.7|35
1638472870000|2021-12-02 19:21:10|90438.1|90413.1|90437.3|90412.3|90439.4|90414.4|90437|90412|44
1638472880000|2021-12-02 19:21:20|90437|90412|90419.1|90394.1|90437.1|90412.1|90418.8|90393.8|40
1638472890000|2021-12-02 19:21:30|90419|90394|90418.5|90393.5|90419.1|90394.1|90418.2|90393.2|28
1638472900000|2021-12-02 19:21:40|90418.4|90393.4|90425.1|90400.1|90425.8|90400.8|90418.3|90393.3|33
1638472910000|2021-12-02 19:21:50|90424.3|90399.3|90425.9|90400.9|90427|90402|90421.6|90396.6|55
1638472920000|2021-12-02 19:22:00|90425.4|90400.4|90423.9|90398.9|90427.5|90402.5|90423.6|90398.6|47
1638472930000|2021-12-02 19:22:10|90423.7|90398.7|90420.7|90395.7|90423.8|90398.8|90419.5|90394.5|32
1638472940000|2021-12-02 19:22:20|90420.3|90395.3|90420.6|90395.6|90421.2|90396.2|90420|90395|28
1638472950000|2021-12-02 19:22:30|90420.5|90395.5|90421.1|90396.1|90421.1|90396.1|90420.1|90395.1|22
1638472960000|2021-12-02 19:22:40|90421.2|90396.2|90422.2|90397.2|90423.6|90398.6|90420.6|90395.6|40
1638472970000|2021-12-02 19:22:50|90422.4|90397.4|90418.6|90393.6|90422.5|90397.5|90418.6|90393.6|43
1638472980000|2021-12-02 19:23:00|90418.5|90393.5|90419.1|90394.1|90419.5|90394.5|90418|90393|33
1638472990000|2021-12-02 19:23:10|90419|90394|90414.8|90389.8|90419.4|90394.4|90413.4|90388.4|45
1638473000000|2021-12-02 19:23:20|90414.9|90389.9|90415|90390|90415.2|90390.2|90413.1|90388.1|33
1638473010000|2021-12-02 19:23:30|90415.1|90390.1|90414.6|90389.6|90417.3|90392.3|90413.9|90388.9|49
1638473020000|2021-12-02 19:23:40|90414.5|90389.5|90417|90392|90417|90392|90414.5|90389.5|32
1638473030000|2021-12-02 19:23:50|90416.7|90391.7|90417|90392|90417.2|90392.2|90415.8|90390.8|19
1638473040000|2021-12-02 19:24:00|90417.1|90392.1|90417.3|90392.3|90420.5|90395.5|90416.3|90391.3|44
1638473050000|2021-12-02 19:24:10|90417.6|90392.6|90418.4|90393.4|90418.4|90393.4|90417.4|90392.4|23
1638473060000|2021-12-02 19:24:20|90418.3|90393.3|90418.9|90393.9|90419.1|90394.1|90417.8|90392.8|33
1638473070000|2021-12-02 19:24:30|90419|90394|90421.2|90396.2|90421.7|90396.7|90419|90394|34
1638473080000|2021-12-02 19:24:40|90421.3|90396.3|90419.5|90394.5|90421.7|90396.7|90419.5|90394.5|22
1638473090000|2021-12-02 19:24:50|90419.3|90394.3|90420.2|90395.2|90420.4|90395.4|90418.3|90393.3|29
1638473100000|2021-12-02 19:25:00|90420.1|90395.1|90415.6|90390.6|90420.1|90395.1|90415.6|90390.6|37
1638473110000|2021-12-02 19:25:10|90415.7|90390.7|90416.7|90391.7|90416.7|90391.7|90413|90388|34
1638473120000|2021-12-02 19:25:20|90416.6|90391.6|90415.3|90390.3|90416.9|90391.9|90415.1|90390.1|23
1638473130000|2021-12-02 19:25:30|90415.4|90390.4|90416|90391|90416.2|90391.2|90415.1|90390.1|21
1638473140000|2021-12-02 19:25:40|90415.5|90390.5|90416.9|90391.9|90416.9|90391.9|90415.4|90390.4|25
1638473150000|2021-12-02 19:25:50|90416.7|90391.7|90415.6|90390.6|90416.8|90391.8|90415.5|90390.5|23
1638473160000|2021-12-02 19:26:00|90415.8|90390.8|90417.6|90392.6|90417.7|90392.7|90415.8|90390.8|29
1638473170000|2021-12-02 19:26:10|90417.5|90392.5|90416.9|90391.9|90417.6|90392.6|90415.8|90390.8|35
1638473180000|2021-12-02 19:26:20|90416.8|90391.8|90416|90391|90417.4|90392.4|90416|90391|29
1638473190000|2021-12-02 19:26:30|90416.1|90391.1|90417.5|90392.5|90417.7|90392.7|90415.6|90390.6|18
1638473200000|2021-12-02 19:26:40|90417.4|90392.4|90422.7|90397.7|90422.9|90397.9|90416.9|90391.9|32
1638473210000|2021-12-02 19:26:50|90422.2|90397.2|90422.2|90397.2|90422.4|90397.4|90421.9|90396.9|23
1638473220000|2021-12-02 19:27:00|90422.3|90397.3|90423.4|90398.4|90423.4|90398.4|90422.2|90397.2|28
1638473230000|2021-12-02 19:27:10|90423.6|90398.6|90423.3|90398.3|90424.4|90399.4|90423.3|90398.3|13
1638473240000|2021-12-02 19:27:20|90423.1|90398.1|90423.4|90398.4|90423.5|90398.5|90423|90398|16
1638473250000|2021-12-02 19:27:30|90423|90398|90428.6|90403.6|90428.9|90403.9|90423|90398|38
1638473260000|2021-12-02 19:27:40|90428.7|90403.7|90428.9|90403.9|90428.9|90403.9|90428.1|90403.1|20
1638473270000|2021-12-02 19:27:50|90428.6|90403.6|90429|90404|90429|90404|90428|90403|24
1638473280000|2021-12-02 19:28:00|90428.8|90403.8|90428|90403|90429|90404|90427.8|90402.8|30
1638473290000|2021-12-02 19:28:10|90428.2|90403.2|90428.5|90403.5|90428.6|90403.6|90427.9|90402.9|27
1638473300000|2021-12-02 19:28:20|90428.6|90403.6|90428.8|90403.8|90428.8|90403.8|90427.5|90402.5|24
1638473310000|2021-12-02 19:28:30|90428.5|90403.5|90428.2|90403.2|90428.5|90403.5|90427.9|90402.9|21
1638473320000|2021-12-02 19:28:40|90428.1|90403.1|90427.9|90402.9|90428.7|90403.7|90427.5|90402.5|19
1638473330000|2021-12-02 19:28:50|90428.2|90403.2|90425.9|90400.9|90428.4|90403.4|90425.9|90400.9|17
1638473340000|2021-12-02 19:29:00|90426.2|90401.2|90427.4|90402.4|90427.9|90402.9|90426.2|90401.2|23
1638473350000|2021-12-02 19:29:10|90427.5|90402.5|90433.6|90408.6|90433.9|90408.9|90426.1|90401.1|41
1638473360000|2021-12-02 19:29:20|90434|90409|90433.7|90408.7|90434.3|90409.3|90431.5|90406.5|41
1638473370000|2021-12-02 19:29:30|90434.1|90409.1|90433|90408|90434.1|90409.1|90432.6|90407.6|25
1638473380000|2021-12-02 19:29:40|90432.9|90407.9|90436|90411|90438|90413|90432.9|90407.9|36
1638473390000|2021-12-02 19:29:50|90436.9|90411.9|90437.7|90412.7|90437.9|90412.9|90435.7|90410.7|33
1638473400000|2021-12-02 19:30:00|90437.4|90412.4|90437.4|90412.4|90439|90414|90437.3|90412.3|39
1638473410000|2021-12-02 19:30:10|90437.8|90412.8|90432.5|90407.5|90438.2|90413.2|90432.5|90407.5|57
1638473420000|2021-12-02 19:30:20|90432.9|90407.9|90435.5|90410.5|90435.7|90410.7|90432.9|90407.9|44
1638473430000|2021-12-02 19:30:30|90435.6|90410.6|90435.4|90410.4|90436|90411|90434.2|90409.2|25
1638473440000|2021-12-02 19:30:40|90435.3|90410.3|90436|90411|90436|90411|90435.1|90410.1|26
1638473450000|2021-12-02 19:30:50|90436.1|90411.1|90434.1|90409.1|90438.7|90413.7|90433.7|90408.7|36
1638473460000|2021-12-02 19:31:00|90434.2|90409.2|90433.2|90408.2|90434.2|90409.2|90431.4|90406.4|44
1638473470000|2021-12-02 19:31:10|90432.9|90407.9|90434.2|90409.2|90434.6|90409.6|90432.6|90407.6|30
1638473480000|2021-12-02 19:31:20|90434.3|90409.3|90434.4|90409.4|90435.6|90410.6|90432.9|90407.9|34
1638473490000|2021-12-02 19:31:30|90434.2|90409.2|90434.1|90409.1|90435.1|90410.1|90433.7|90408.7|23
1638473500000|2021-12-02 19:31:40|90434.4|90409.4|90434.6|90409.6|90435.4|90410.4|90434|90409|35
1638473510000|2021-12-02 19:31:50|90434.5|90409.5|90438|90413|90440.2|90415.2|90434.5|90409.5|49
1638473520000|2021-12-02 19:32:00|90439.6|90414.6|90443.4|90418.4|90443.5|90418.5|90438.4|90413.4|44
1638473530000|2021-12-02 19:32:10|90442.8|90417.8|90442.3|90417.3|90443.3|90418.3|90442|90417|34
1638473540000|2021-12-02 19:32:20|90442.4|90417.4|90438.9|90413.9|90442.4|90417.4|90437.5|90412.5|45
1638473550000|2021-12-02 19:32:30|90439|90414|90438.9|90413.9|90439.4|90414.4|90438.4|90413.4|31
1638473560000|2021-12-02 19:32:40|90438.8|90413.8|90441.3|90416.3|90441.4|90416.4|90437.9|90412.9|28
1638473570000|2021-12-02 19:32:50|90441.9|90416.9|90442.3|90417.3|90442.8|90417.8|90441.5|90416.5|26
1638473580000|2021-12-02 19:33:00|90442.4|90417.4|90442.2|90417.2|90443.3|90418.3|90442.1|90417.1|29
1638473590000|2021-12-02 19:33:10|90442.6|90417.6|90442.5|90417.5|90442.6|90417.6|90441.9|90416.9|23
1638473600000|2021-12-02 19:33:20|90442.3|90417.3|90442.9|90417.9|90443.1|90418.1|90442.3|90417.3|19
1638473610000|2021-12-02 19:33:30|90443|90418|90442.2|90417.2|90443.6|90418.6|90442.2|90417.2|21
1638473620000|2021-12-02 19:33:40|90442.5|90417.5|90442.3|90417.3|90442.9|90417.9|90442.2|90417.2|22
1638473630000|2021-12-02 19:33:50|90442.8|90417.8|90447.1|90422.1|90447.6|90422.6|90442.2|90417.2|40
1638473640000|2021-12-02 19:34:00|90446.9|90421.9|90446.3|90421.3|90447.8|90422.8|90446.3|90421.3|33
1638473650000|2021-12-02 19:34:10|90446|90421|90446.2|90421.2|90446.3|90421.3|90445.5|90420.5|21
1638473660000|2021-12-02 19:34:20|90446|90421|90445.9|90420.9|90446.1|90421.1|90445.4|90420.4|14
1638473670000|2021-12-02 19:34:30|90446|90421|90446.7|90421.7|90447|90422|90445.5|90420.5|26
1638473680000|2021-12-02 19:34:40|90446.8|90421.8|90449.7|90424.7|90450|90425|90446.5|90421.5|32
1638473690000|2021-12-02 19:34:50|90449.6|90424.6|90450|90425|90450.5|90425.5|90449.2|90424.2|15
1638473700000|2021-12-02 19:35:00|90450.1|90425.1|90449.4|90424.4|90450.1|90425.1|90449|90424|21
1638473710000|2021-12-02 19:35:10|90449.5|90424.5|90449.1|90424.1|90449.5|90424.5|90448.8|90423.8|15
1638473720000|2021-12-02 19:35:20|90449.2|90424.2|90453|90428|90454.1|90429.1|90448.3|90423.3|31
1638473730000|2021-12-02 19:35:30|90452.8|90427.8|90455.3|90430.3|90456.3|90431.3|90452.3|90427.3|42
1638473740000|2021-12-02 19:35:40|90455.5|90430.5|90457.6|90432.6|90457.6|90432.6|90455.5|90430.5|27
1638473750000|2021-12-02 19:35:50|90457.4|90432.4|90457|90432|90457.6|90432.6|90456.2|90431.2|18
1638473760000|2021-12-02 19:36:00|90457.2|90432.2|90461.1|90436.1|90461.3|90436.3|90457.2|90432.2|34
1638473770000|2021-12-02 19:36:10|90461|90436|90461.1|90436.1|90461.8|90436.8|90460.4|90435.4|26
1638473780000|2021-12-02 19:36:20|90461.2|90436.2|90461|90436|90461.4|90436.4|90460.3|90435.3|22
1638473790000|2021-12-02 19:36:30|90461.5|90436.5|90458.8|90433.8|90461.5|90436.5|90457.9|90432.9|29
1638473800000|2021-12-02 19:36:40|90459.1|90434.1|90460.4|90435.4|90461.2|90436.2|90458.8|90433.8|33
1638473810000|2021-12-02 19:36:50|90460.6|90435.6|90460.5|90435.5|90461|90436|90460.1|90435.1|28
1638473820000|2021-12-02 19:37:00|90460.2|90435.2|90459.6|90434.6|90460.4|90435.4|90459.3|90434.3|30
1638473830000|2021-12-02 19:37:10|90459.7|90434.7|90460.2|90435.2|90460.7|90435.7|90459.5|90434.5|26
1638473840000|2021-12-02 19:37:20|90460.7|90435.7|90460|90435|90460.7|90435.7|90459.2|90434.2|24
1638473850000|2021-12-02 19:37:30|90459.9|90434.9|90459.2|90434.2|90460.1|90435.1|90459|90434|19
1638473860000|2021-12-02 19:37:40|90458.4|90433.4|90458.9|90433.9|90459.1|90434.1|90458.4|90433.4|28
1638473870000|2021-12-02 19:37:50|90458.8|90433.8|90458.5|90433.5|90459|90434|90458|90433|29
1638473880000|2021-12-02 19:38:00|90458.6|90433.6|90452.4|90427.4|90458.6|90433.6|90450.7|90425.7|43
1638473890000|2021-12-02 19:38:10|90452.6|90427.6|90454.4|90429.4|90457|90432|90452.6|90427.6|34
1638473900000|2021-12-02 19:38:20|90454.5|90429.5|90457.1|90432.1|90457.6|90432.6|90454.5|90429.5|37
1638473910000|2021-12-02 19:38:30|90457.4|90432.4|90457.4|90432.4|90458.2|90433.2|90457.2|90432.2|35
1638473920000|2021-12-02 19:38:40|90457.5|90432.5|90457.6|90432.6|90458.5|90433.5|90457.1|90432.1|29
1638473930000|2021-12-02 19:38:50|90457.3|90432.3|90457.3|90432.3|90457.8|90432.8|90457|90432|30
1638473940000|2021-12-02 19:39:00|90457.4|90432.4|90454.5|90429.5|90458.2|90433.2|90454.2|90429.2|33
1638473950000|2021-12-02 19:39:10|90454.2|90429.2|90454.2|90429.2|90454.9|90429.9|90453.8|90428.8|31
1638473960000|2021-12-02 19:39:20|90454.3|90429.3|90454.1|90429.1|90454.8|90429.8|90453.7|90428.7|31
1638473970000|2021-12-02 19:39:30|90454.3|90429.3|90455.9|90430.9|90456.1|90431.1|90454.2|90429.2|20
1638473980000|2021-12-02 19:39:40|90455.6|90430.6|90454|90429|90456|90431|90454|90429|25
1638473990000|2021-12-02 19:39:50|90454.1|90429.1|90454.2|90429.2|90454.5|90429.5|90454.1|90429.1|14
1638474000000|2021-12-02 19:40:00|90454|90429|90454.3|90429.3|90454.4|90429.4|90453.8|90428.8|21
1638474010000|2021-12-02 19:40:10|90454.1|90429.1|90454.1|90429.1|90454.8|90429.8|90453.7|90428.7|22
1638474020000|2021-12-02 19:40:20|90454.4|90429.4|90454.4|90429.4|90455|90430|90454|90429|30
1638474030000|2021-12-02 19:40:30|90454.5|90429.5|90456.6|90431.6|90456.7|90431.7|90454.2|90429.2|23
1638474040000|2021-12-02 19:40:40|90456.8|90431.8|90457.9|90432.9|90458.4|90433.4|90456.8|90431.8|27
1638474050000|2021-12-02 19:40:50|90458.1|90433.1|90462.9|90437.9|90463.6|90438.6|90458|90433|41
1638474060000|2021-12-02 19:41:00|90463|90438|90464.6|90439.6|90465.2|90440.2|90462.8|90437.8|28
1638474070000|2021-12-02 19:41:10|90464.8|90439.8|90460.5|90435.5|90465.1|90440.1|90460.5|90435.5|40
1638474080000|2021-12-02 19:41:20|90460.6|90435.6|90461|90436|90461.1|90436.1|90459.6|90434.6|29
1638474090000|2021-12-02 19:41:30|90462.3|90437.3|90462.1|90437.1|90462.6|90437.6|90461.8|90436.8|19
1638474100000|2021-12-02 19:41:40|90462.3|90437.3|90465.4|90440.4|90467.1|90442.1|90462|90437|34
1638474110000|2021-12-02 19:41:50|90465.6|90440.6|90461.7|90436.7|90465.6|90440.6|90461.7|90436.7|37
1638474120000|2021-12-02 19:42:00|90461.8|90436.8|90459.7|90434.7|90462.2|90437.2|90459.6|90434.6|29
1638474130000|2021-12-02 19:42:10|90460|90435|90461.6|90436.6|90462.6|90437.6|90460|90435|31
1638474140000|2021-12-02 19:42:20|90461.9|90436.9|90462.9|90437.9|90463.2|90438.2|90461.7|90436.7|23
1638474150000|2021-12-02 19:42:30|90462.8|90437.8|90462.4|90437.4|90462.8|90437.8|90462.3|90437.3|20
1638474160000|2021-12-02 19:42:40|90462.5|90437.5|90462|90437|90462.5|90437.5|90462|90437|14
1638474170000|2021-12-02 19:42:50|90462.3|90437.3|90462.8|90437.8|90462.9|90437.9|90462|90437|28
1638474180000|2021-12-02 19:43:00|90462.9|90437.9|90466.3|90441.3|90467.4|90442.4|90462.9|90437.9|44
1638474190000|2021-12-02 19:43:10|90466.2|90441.2|90466.2|90441.2|90469.6|90444.6|90465.9|90440.9|29
1638474200000|2021-12-02 19:43:20|90466.3|90441.3|90465.8|90440.8|90466.3|90441.3|90465.6|90440.6|22
1638474210000|2021-12-02 19:43:30|90465.9|90440.9|90464.9|90439.9|90466.2|90441.2|90464.4|90439.4|38
1638474220000|2021-12-02 19:43:40|90464.4|90439.4|90465|90440|90465.5|90440.5|90464.3|90439.3|33
1638474230000|2021-12-02 19:43:50|90465.3|90440.3|90465.2|90440.2|90465.3|90440.3|90462.8|90437.8|27
1638474240000|2021-12-02 19:44:00|90465.3|90440.3|90465.5|90440.5|90466.2|90441.2|90464.3|90439.3|36
1638474250000|2021-12-02 19:44:10|90463.9|90438.9|90465.1|90440.1|90465.9|90440.9|90463.5|90438.5|38
1638474260000|2021-12-02 19:44:20|90464.9|90439.9|90465.7|90440.7|90465.9|90440.9|90464.8|90439.8|24
1638474270000|2021-12-02 19:44:30|90466.7|90441.7|90468.8|90443.8|90470.4|90445.4|90466.7|90441.7|32
1638474280000|2021-12-02 19:44:40|90469.1|90444.1|90474.6|90449.6|90475.3|90450.3|90469.1|90444.1|33
1638474290000|2021-12-02 19:44:50|90474.8|90449.8|90473.2|90448.2|90475.8|90450.8|90473.2|90448.2|42
1638474300000|2021-12-02 19:45:00|90473.3|90448.3|90474.1|90449.1|90474.7|90449.7|90473.3|90448.3|34
1638474310000|2021-12-02 19:45:10|90474.2|90449.2|90477.1|90452.1|90477.3|90452.3|90474|90449|15
1638474320000|2021-12-02 19:45:20|90477|90452|90479.1|90454.1|90480.9|90455.9|90474.8|90449.8|40
1638474330000|2021-12-02 19:45:30|90479.3|90454.3|90479.6|90454.6|90479.7|90454.7|90478.5|90453.5|21
1638474340000|2021-12-02 19:45:40|90479.3|90454.3|90479.1|90454.1|90480.3|90455.3|90479.1|90454.1|26
1638474350000|2021-12-02 19:45:50|90478.8|90453.8|90479.1|90454.1|90479.5|90454.5|90478.7|90453.7|16
1638474360000|2021-12-02 19:46:00|90479|90454|90479.5|90454.5|90481.5|90456.5|90478.7|90453.7|33
1638474370000|2021-12-02 19:46:10|90477.3|90452.3|90479|90454|90481.3|90456.3|90477.3|90452.3|32
1638474380000|2021-12-02 19:46:20|90479.2|90454.2|90477.8|90452.8|90479.5|90454.5|90477.2|90452.2|38
1638474390000|2021-12-02 19:46:30|90477.9|90452.9|90477.9|90452.9|90478.2|90453.2|90476.6|90451.6|33
1638474400000|2021-12-02 19:46:40|90477.8|90452.8|90479.1|90454.1|90479.3|90454.3|90477.5|90452.5|37
1638474410000|2021-12-02 19:46:50|90479|90454|90478.3|90453.3|90479.2|90454.2|90477|90452|43
1638474420000|2021-12-02 19:47:00|90478.4|90453.4|90475.9|90450.9|90478.4|90453.4|90475.8|90450.8|32
1638474430000|2021-12-02 19:47:10|90476.5|90451.5|90481.2|90456.2|90482.4|90457.4|90475|90450|52
1638474440000|2021-12-02 19:47:20|90481.1|90456.1|90485.3|90460.3|90488.1|90463.1|90481.1|90456.1|55
1638474450000|2021-12-02 19:47:30|90485.7|90460.7|90486.3|90461.3|90487.1|90462.1|90485.2|90460.2|35
1638474460000|2021-12-02 19:47:40|90486.2|90461.2|90484.1|90459.1|90486.5|90461.5|90484.1|90459.1|22
1638474470000|2021-12-02 19:47:50|90483.5|90458.5|90483.5|90458.5|90484.4|90459.4|90482.1|90457.1|17
1638474480000|2021-12-02 19:48:00|90483.4|90458.4|90487.7|90462.7|90488|90463|90483.3|90458.3|44
1638474490000|2021-12-02 19:48:10|90486.7|90461.7|90487.8|90462.8|90487.8|90462.8|90486|90461|32
1638474500000|2021-12-02 19:48:20|90487.6|90462.6|90487.4|90462.4|90488.1|90463.1|90487|90462|24
1638474510000|2021-12-02 19:48:30|90487.5|90462.5|90486.5|90461.5|90487.6|90462.6|90485.8|90460.8|26
1638474520000|2021-12-02 19:48:40|90487|90462|90484.9|90459.9|90487.5|90462.5|90482.2|90457.2|28
1638474530000|2021-12-02 19:48:50|90484.8|90459.8|90484.7|90459.7|90484.9|90459.9|90483.3|90458.3|12
1638474540000|2021-12-02 19:49:00|90484.9|90459.9|90484.2|90459.2|90484.9|90459.9|90483.5|90458.5|27
1638474550000|2021-12-02 19:49:10|90483.8|90458.8|90484.3|90459.3|90484.9|90459.9|90483.8|90458.8|26
1638474560000|2021-12-02 19:49:20|90484.1|90459.1|90483.2|90458.2|90484.7|90459.7|90483.2|90458.2|19
1638474570000|2021-12-02 19:49:30|90483.6|90458.6|90483.9|90458.9|90484.4|90459.4|90483.5|90458.5|18
1638474580000|2021-12-02 19:49:40|90484.1|90459.1|90484|90459|90485.4|90460.4|90483.5|90458.5|29
1638474590000|2021-12-02 19:49:50|90484.3|90459.3|90486.7|90461.7|90487.2|90462.2|90484.2|90459.2|34
1638474600000|2021-12-02 19:50:00|90486.9|90461.9|90484.9|90459.9|90486.9|90461.9|90484|90459|49
1638474610000|2021-12-02 19:50:10|90485|90460|90484.2|90459.2|90485.7|90460.7|90483.7|90458.7|24
1638474620000|2021-12-02 19:50:20|90484.4|90459.4|90486.3|90461.3|90489.9|90464.9|90483.9|90458.9|35
1638474630000|2021-12-02 19:50:30|90485.9|90460.9|90486.6|90461.6|90489.1|90464.1|90485.8|90460.8|39
1638474640000|2021-12-02 19:50:40|90486.8|90461.8|90489.7|90464.7|90490.5|90465.5|90481.7|90456.7|43
1638474650000|2021-12-02 19:50:50|90488.9|90463.9|90487.6|90462.6|90491.2|90466.2|90487.6|90462.6|35
1638474660000|2021-12-02 19:51:00|90487.8|90462.8|90486.7|90461.7|90489.4|90464.4|90486.7|90461.7|34
1638474670000|2021-12-02 19:51:10|90487|90462|90490.7|90465.7|90492.5|90467.5|90486.9|90461.9|34
1638474680000|2021-12-02 19:51:20|90490.6|90465.6|90489.8|90464.8|90490.8|90465.8|90489.5|90464.5|27
1638474690000|2021-12-02 19:51:30|90492|90467|90490.4|90465.4|90492|90467|90490.4|90465.4|19
1638474700000|2021-12-02 19:51:40|90490.3|90465.3|90490.2|90465.2|90490.9|90465.9|90489.9|90464.9|24
1638474710000|2021-12-02 19:51:50|90490.6|90465.6|90486.4|90461.4|90490.6|90465.6|90485.4|90460.4|42
1638474720000|2021-12-02 19:52:00|90486.7|90461.7|90487.3|90462.3|90487.8|90462.8|90486|90461|28
1638474730000|2021-12-02 19:52:10|90487.2|90462.2|90487.3|90462.3|90490.2|90465.2|90487.1|90462.1|33
1638474740000|2021-12-02 19:52:20|90486.8|90461.8|90494|90469|90495|90470|90486.8|90461.8|51
1638474750000|2021-12-02 19:52:30|90492.8|90467.8|90495.4|90470.4|90496.4|90471.4|90492.8|90467.8|57
1638474760000|2021-12-02 19:52:40|90495.3|90470.3|90498.8|90473.8|90498.9|90473.9|90495.2|90470.2|35
1638474770000|2021-12-02 19:52:50|90498.7|90473.7|90495.4|90470.4|90499.1|90474.1|90495.4|90470.4|43
1638474780000|2021-12-02 19:53:00|90495.3|90470.3|90499.3|90474.3|90500|90475|90494.6|90469.6|42
1638474790000|2021-12-02 19:53:10|90499.4|90474.4|90499.3|90474.3|90500.5|90475.5|90497.4|90472.4|46
1638474800000|2021-12-02 19:53:20|90499.2|90474.2|90499.5|90474.5|90499.5|90474.5|90498.1|90473.1|37
1638474810000|2021-12-02 19:53:30|90499.2|90474.2|90497.6|90472.6|90499.6|90474.6|90497.5|90472.5|25
1638474820000|2021-12-02 19:53:40|90497.7|90472.7|90496.1|90471.1|90497.9|90472.9|90495.9|90470.9|28
1638474830000|2021-12-02 19:53:50|90496.2|90471.2|90496.1|90471.1|90496.4|90471.4|90495.6|90470.6|25
1638474840000|2021-12-02 19:54:00|90496|90471|90495.5|90470.5|90496|90471|90495.1|90470.1|29
1638474850000|2021-12-02 19:54:10|90495.2|90470.2|90494.2|90469.2|90495.7|90470.7|90494.2|90469.2|19
1638474860000|2021-12-02 19:54:20|90494.3|90469.3|90494|90469|90494.6|90469.6|90493.9|90468.9|32
1638474870000|2021-12-02 19:54:30|90494.2|90469.2|90496.8|90471.8|90497.1|90472.1|90493.6|90468.6|31
1638474880000|2021-12-02 19:54:40|90496.5|90471.5|90499.2|90474.2|90500.6|90475.6|90496.1|90471.1|42
1638474890000|2021-12-02 19:54:50|90498.7|90473.7|90496.3|90471.3|90498.8|90473.8|90494.7|90469.7|32
1638474900000|2021-12-02 19:55:00|90495.7|90470.7|90497.3|90472.3|90499.2|90474.2|90495.6|90470.6|43
1638474910000|2021-12-02 19:55:10|90496.6|90471.6|90498.9|90473.9|90505.9|90480.9|90496.6|90471.6|62
1638474920000|2021-12-02 19:55:20|90499.4|90474.4|90498.8|90473.8|90501.1|90476.1|90497.3|90472.3|50
1638474930000|2021-12-02 19:55:30|90498.7|90473.7|90496.2|90471.2|90501.3|90476.3|90496.2|90471.2|48
1638474940000|2021-12-02 19:55:40|90496.3|90471.3|90493.5|90468.5|90497.3|90472.3|90492.7|90467.7|47
1638474950000|2021-12-02 19:55:50|90493.8|90468.8|90489.7|90464.7|90494.1|90469.1|90488.7|90463.7|50
1638474960000|2021-12-02 19:56:00|90490|90465|90490.3|90465.3|90490.6|90465.6|90489.7|90464.7|29
1638474970000|2021-12-02 19:56:10|90490.2|90465.2|90490.3|90465.3|90490.7|90465.7|90490.1|90465.1|27
1638474980000|2021-12-02 19:56:20|90490.1|90465.1|90490.3|90465.3|90490.6|90465.6|90488.9|90463.9|38
1638474990000|2021-12-02 19:56:30|90489.1|90464.1|90490.2|90465.2|90490.3|90465.3|90489.1|90464.1|24
1638475000000|2021-12-02 19:56:40|90490|90465|90493.5|90468.5|90494.4|90469.4|90489.8|90464.8|38
1638475010000|2021-12-02 19:56:50|90493.7|90468.7|90494.7|90469.7|90496.1|90471.1|90492.9|90467.9|53
1638475020000|2021-12-02 19:57:00|90494.3|90469.3|90490.7|90465.7|90494.3|90469.3|90489.2|90464.2|43
1638475030000|2021-12-02 19:57:10|90490.6|90465.6|90490|90465|90491.9|90466.9|90489.8|90464.8|40
1638475040000|2021-12-02 19:57:20|90490.1|90465.1|90494.4|90469.4|90494.8|90469.8|90489.8|90464.8|40
1638475050000|2021-12-02 19:57:30|90494.6|90469.6|90496.2|90471.2|90497.3|90472.3|90494.2|90469.2|48
1638475060000|2021-12-02 19:57:40|90496.1|90471.1|90499.4|90474.4|90499.4|90474.4|90494.5|90469.5|42
1638475070000|2021-12-02 19:57:50|90499.5|90474.5|90499.6|90474.6|90501.2|90476.2|90499.1|90474.1|50
1638475080000|2021-12-02 19:58:00|90500.1|90475.1|90498.9|90473.9|90500.2|90475.2|90498.8|90473.8|37
1638475090000|2021-12-02 19:58:10|90499|90474|90501.5|90476.5|90502.4|90477.4|90495.7|90470.7|50
1638475100000|2021-12-02 19:58:20|90501.3|90476.3|90504.6|90479.6|90504.6|90479.6|90500.7|90475.7|52
1638475110000|2021-12-02 19:58:30|90504.4|90479.4|90508.9|90483.9|90508.9|90483.9|90503.8|90478.8|37
1638475120000|2021-12-02 19:58:40|90509.1|90484.1|90517.1|90492.1|90517.1|90492.1|90508.6|90483.6|35
1638475130000|2021-12-02 19:58:50|90517.5|90492.5|90518.8|90493.8|90521|90496|90517.4|90492.4|52
1638475140000|2021-12-02 19:59:00|90518.6|90493.6|90516.2|90491.2|90519.1|90494.1|90516.2|90491.2|47
1638475150000|2021-12-02 19:59:10|90516.1|90491.1|90511.8|90486.8|90516.4|90491.4|90511.2|90486.2|54
1638475160000|2021-12-02 19:59:20|90512.2|90487.2|90510.7|90485.7|90513.1|90488.1|90510.7|90485.7|54
1638475170000|2021-12-02 19:59:30|90510.3|90485.3|90509|90484|90511|90486|90507.9|90482.9|51
1638475180000|2021-12-02 19:59:40|90508.9|90483.9|90504.2|90479.2|90509.9|90484.9|90503.9|90478.9|52
1638475190000|2021-12-02 19:59:50|90504.6|90479.6|90503.9|90478.9|90504.6|90479.6|90501.5|90476.5|48
1638475200000|2021-12-02 20:00:00|90503.3|90478.3|90503.8|90478.8|90505|90480|90502.9|90477.9|43
1638475210000|2021-12-02 20:00:10|90503.1|90478.1|90496.5|90471.5|90503.1|90478.1|90496.5|90471.5|43
1638475220000|2021-12-02 20:00:20|90496.3|90471.3|90497.9|90472.9|90498.1|90473.1|90495.9|90470.9|28
1638475230000|2021-12-02 20:00:30|90498.1|90473.1|90497.9|90472.9|90499.1|90474.1|90497.4|90472.4|25
1638475240000|2021-12-02 20:00:40|90497.8|90472.8|90494.4|90469.4|90498.4|90473.4|90494.3|90469.3|29
1638475250000|2021-12-02 20:00:50|90494.2|90469.2|90489.4|90464.4|90494.2|90469.2|90487.3|90462.3|48
1638475260000|2021-12-02 20:01:00|90487.2|90462.2|90485.8|90460.8|90487.5|90462.5|90483.7|90458.7|42
1638475270000|2021-12-02 20:01:10|90486|90461|90474.6|90449.6|90486|90461|90470.5|90445.5|47
1638475280000|2021-12-02 20:01:20|90474.3|90449.3|90472.3|90447.3|90474.6|90449.6|90472.1|90447.1|33
1638475290000|2021-12-02 20:01:30|90472.4|90447.4|90472.7|90447.7|90473|90448|90471.9|90446.9|23
1638475300000|2021-12-02 20:01:40|90472.8|90447.8|90470.5|90445.5|90472.8|90447.8|90468.7|90443.7|42
1638475310000|2021-12-02 20:01:50|90470.6|90445.6|90471.3|90446.3|90472.1|90447.1|90470.6|90445.6|34
1638475320000|2021-12-02 20:02:00|90471.4|90446.4|90472.2|90447.2|90472.2|90447.2|90470.8|90445.8|39
1638475330000|2021-12-02 20:02:10|90472.3|90447.3|90479.3|90454.3|90479.6|90454.6|90471.4|90446.4|43
1638475340000|2021-12-02 20:02:20|90478.6|90453.6|90480.8|90455.8|90481.1|90456.1|90478.3|90453.3|41
1638475350000|2021-12-02 20:02:30|90480.7|90455.7|90481.1|90456.1|90481.5|90456.5|90480.4|90455.4|37
1638475360000|2021-12-02 20:02:40|90481.2|90456.2|90482.8|90457.8|90482.8|90457.8|90480.8|90455.8|28
1638475370000|2021-12-02 20:02:50|90482.5|90457.5|90483.7|90458.7|90484.3|90459.3|90482.5|90457.5|34
1638475380000|2021-12-02 20:03:00|90483.8|90458.8|90483|90458|90483.9|90458.9|90483|90458|31
1638475390000|2021-12-02 20:03:10|90482.9|90457.9|90483.5|90458.5|90483.7|90458.7|90482.9|90457.9|21
1638475400000|2021-12-02 20:03:20|90483.4|90458.4|90478.4|90453.4|90483.4|90458.4|90477.8|90452.8|34
1638475410000|2021-12-02 20:03:30|90478.3|90453.3|90477|90452|90478.4|90453.4|90476.5|90451.5|21
1638475420000|2021-12-02 20:03:40|90476.8|90451.8|90471.4|90446.4|90477.5|90452.5|90469.1|90444.1|47
1638475430000|2021-12-02 20:03:50|90471.5|90446.5|90463.6|90438.6|90471.5|90446.5|90463.6|90438.6|39
1638475440000|2021-12-02 20:04:00|90463.8|90438.8|90469.7|90444.7|90471.5|90446.5|90463.8|90438.8|52
1638475450000|2021-12-02 20:04:10|90469.8|90444.8|90465.2|90440.2|90471.2|90446.2|90464.5|90439.5|53
1638475460000|2021-12-02 20:04:20|90465|90440|90465.3|90440.3|90467.8|90442.8|90464.9|90439.9|45
1638475470000|2021-12-02 20:04:30|90464.8|90439.8|90463.6|90438.6|90465.8|90440.8|90463.3|90438.3|37
1638475480000|2021-12-02 20:04:40|90463.3|90438.3|90471.8|90446.8|90472.3|90447.3|90462.7|90437.7|46
1638475490000|2021-12-02 20:04:50|90471.4|90446.4|90470.6|90445.6|90471.6|90446.6|90470.2|90445.2|35
1638475500000|2021-12-02 20:05:00|90470.5|90445.5|90474.7|90449.7|90475.2|90450.2|90469|90444|34
1638475510000|2021-12-02 20:05:10|90474.5|90449.5|90474.3|90449.3|90474.7|90449.7|90474|90449|23
1638475520000|2021-12-02 20:05:20|90474.1|90449.1|90475.7|90450.7|90475.8|90450.8|90474.1|90449.1|29
1638475530000|2021-12-02 20:05:30|90475.6|90450.6|90473.8|90448.8|90475.6|90450.6|90473.5|90448.5|30
1638475540000|2021-12-02 20:05:40|90473.9|90448.9|90474.5|90449.5|90475.7|90450.7|90473.7|90448.7|36
1638475550000|2021-12-02 20:05:50|90474.3|90449.3|90472.9|90447.9|90474.5|90449.5|90471.2|90446.2|41
1638475560000|2021-12-02 20:06:00|90473|90448|90472.8|90447.8|90473|90448|90471.3|90446.3|39
1638475570000|2021-12-02 20:06:10|90473|90448|90471.4|90446.4|90473.4|90448.4|90471.1|90446.1|31
1638475580000|2021-12-02 20:06:20|90471.3|90446.3|90471.7|90446.7|90472.2|90447.2|90470.5|90445.5|36
1638475590000|2021-12-02 20:06:30|90472.5|90447.5|90472.6|90447.6|90473.9|90448.9|90471.5|90446.5|43
1638475600000|2021-12-02 20:06:40|90472.5|90447.5|90472.7|90447.7|90473.3|90448.3|90471.9|90446.9|42
1638475610000|2021-12-02 20:06:50|90472.8|90447.8|90471|90446|90472.8|90447.8|90471|90446|31
1638475620000|2021-12-02 20:07:00|90470.2|90445.2|90470.2|90445.2|90470.6|90445.6|90469.7|90444.7|33
1638475630000|2021-12-02 20:07:10|90470|90445|90470.2|90445.2|90470.4|90445.4|90469.7|90444.7|21
1638475640000|2021-12-02 20:07:20|90470.4|90445.4|90470.5|90445.5|90470.7|90445.7|90470.2|90445.2|23
1638475650000|2021-12-02 20:07:30|90470.4|90445.4|90471.7|90446.7|90472|90447|90469.8|90444.8|44
1638475660000|2021-12-02 20:07:40|90471.8|90446.8|90470.3|90445.3|90472.6|90447.6|90470|90445|47
1638475670000|2021-12-02 20:07:50|90470.9|90445.9|90471.2|90446.2|90471.5|90446.5|90470.5|90445.5|29
1638475680000|2021-12-02 20:08:00|90470.9|90445.9|90480|90455|90483.9|90458.9|90470.9|90445.9|51
1638475690000|2021-12-02 20:08:10|90479.5|90454.5|90479.4|90454.4|90479.9|90454.9|90479.3|90454.3|24
1638475700000|2021-12-02 20:08:20|90480.2|90455.2|90480.4|90455.4|90480.9|90455.9|90480|90455|24
1638475710000|2021-12-02 20:08:30|90480.5|90455.5|90479.9|90454.9|90480.9|90455.9|90479.7|90454.7|34
1638475720000|2021-12-02 20:08:40|90480|90455|90480.9|90455.9|90480.9|90455.9|90479.7|90454.7|34
1638475730000|2021-12-02 20:08:50|90481|90456|90481.3|90456.3|90481.4|90456.4|90480.1|90455.1|26
1638475740000|2021-12-02 20:09:00|90480.8|90455.8|90483.4|90458.4|90483.6|90458.6|90480.4|90455.4|38
1638475750000|2021-12-02 20:09:10|90483.1|90458.1|90483.8|90458.8|90484.1|90459.1|90483.1|90458.1|11
1638475760000|2021-12-02 20:09:20|90483.6|90458.6|90488.3|90463.3|90488.3|90463.3|90483.2|90458.2|34
1638475770000|2021-12-02 20:09:30|90488.7|90463.7|90486.2|90461.2|90489.6|90464.6|90485.7|90460.7|37
1638475780000|2021-12-02 20:09:40|90486.5|90461.5|90488.6|90463.6|90488.9|90463.9|90486.3|90461.3|37
1638475790000|2021-12-02 20:09:50|90488.3|90463.3|90489.1|90464.1|90489.3|90464.3|90488|90463|35
1638475800000|2021-12-02 20:10:00|90489|90464|90488.8|90463.8|90489.6|90464.6|90488.3|90463.3|39
1638475810000|2021-12-02 20:10:10|90488.5|90463.5|90486.7|90461.7|90488.9|90463.9|90486.7|90461.7|32
1638475820000|2021-12-02 20:10:20|90486.5|90461.5|90486.7|90461.7|90486.8|90461.8|90485.2|90460.2|39
1638475830000|2021-12-02 20:10:30|90487|90462|90489.4|90464.4|90489.6|90464.6|90487|90462|48
1638475840000|2021-12-02 20:10:40|90489.3|90464.3|90489.3|90464.3|90489.8|90464.8|90489|90464|27
1638475850000|2021-12-02 20:10:50|90489.4|90464.4|90493.1|90468.1|90494.6|90469.6|90489.1|90464.1|46
1638475860000|2021-12-02 20:11:00|90493.4|90468.4|90499.3|90474.3|90499.3|90474.3|90492.1|90467.1|50
1638475870000|2021-12-02 20:11:10|90498.7|90473.7|90497.8|90472.8|90498.7|90473.7|90495.9|90470.9|43
1638475880000|2021-12-02 20:11:20|90498.1|90473.1|90498.9|90473.9|90498.9|90473.9|90497.3|90472.3|38
1638475890000|2021-12-02 20:11:30|90498.8|90473.8|90495.9|90470.9|90499.1|90474.1|90495.2|90470.2|42
1638475900000|2021-12-02 20:11:40|90495.6|90470.6|90494.6|90469.6|90496.2|90471.2|90494.5|90469.5|28
1638475910000|2021-12-02 20:11:50|90494.7|90469.7|90494|90469|90494.8|90469.8|90493.4|90468.4|33
1638475920000|2021-12-02 20:12:00|90493.9|90468.9|90493.7|90468.7|90493.9|90468.9|90492.3|90467.3|21
1638475930000|2021-12-02 20:12:10|90493.8|90468.8|90493.6|90468.6|90493.9|90468.9|90493|90468|27
1638475940000|2021-12-02 20:12:20|90494.1|90469.1|90494.8|90469.8|90496|90471|90494.1|90469.1|32
1638475950000|2021-12-02 20:12:30|90495|90470|90499.3|90474.3|90499.8|90474.8|90495|90470|48
1638475960000|2021-12-02 20:12:40|90499|90474|90499.3|90474.3|90499.4|90474.4|90499|90474|17
1638475970000|2021-12-02 20:12:50|90499.1|90474.1|90495.2|90470.2|90499.1|90474.1|90494.6|90469.6|35
1638475980000|2021-12-02 20:13:00|90495.5|90470.5|90495.5|90470.5|90495.9|90470.9|90495.1|90470.1|21
1638475990000|2021-12-02 20:13:10|90495.2|90470.2|90498.6|90473.6|90499.2|90474.2|90495.1|90470.1|37
1638476000000|2021-12-02 20:13:20|90498.4|90473.4|90496.7|90471.7|90498.4|90473.4|90496.3|90471.3|26
1638476010000|2021-12-02 20:13:30|90497|90472|90493.8|90468.8|90499|90474|90493.8|90468.8|34
1638476020000|2021-12-02 20:13:40|90493.9|90468.9|90489.9|90464.9|90494.3|90469.3|90489.8|90464.8|42
1638476030000|2021-12-02 20:13:50|90489.8|90464.8|90493.2|90468.2|90493.2|90468.2|90489.5|90464.5|19
1638476040000|2021-12-02 20:14:00|90493.3|90468.3|90495.1|90470.1|90496.5|90471.5|90492.9|90467.9|46
1638476050000|2021-12-02 20:14:10|90495.5|90470.5|90495.9|90470.9|90496.1|90471.1|90495.3|90470.3|25
1638476060000|2021-12-02 20:14:20|90496|90471|90494.5|90469.5|90496.1|90471.1|90491.9|90466.9|40
1638476070000|2021-12-02 20:14:30|90494.7|90469.7|90497.1|90472.1|90497.3|90472.3|90494.7|90469.7|44
1638476080000|2021-12-02 20:14:40|90496.9|90471.9|90496.8|90471.8|90497.4|90472.4|90495.3|90470.3|23
1638476090000|2021-12-02 20:14:50|90496.7|90471.7|90497.1|90472.1|90497.5|90472.5|90496.6|90471.6|20
1638476100000|2021-12-02 20:15:00|90497.3|90472.3|90494.6|90469.6|90497.4|90472.4|90494.4|90469.4|32
1638476110000|2021-12-02 20:15:10|90495|90470|90497.4|90472.4|90498.2|90473.2|90494.4|90469.4|32
1638476120000|2021-12-02 20:15:20|90497|90472|90495.3|90470.3|90497|90472|90493.9|90468.9|35
1638476130000|2021-12-02 20:15:30|90495.4|90470.4|90494.6|90469.6|90496.2|90471.2|90494.4|90469.4|25
1638476140000|2021-12-02 20:15:40|90494.9|90469.9|90497.9|90472.9|90497.9|90472.9|90494.6|90469.6|35
1638476150000|2021-12-02 20:15:50|90497.2|90472.2|90496.7|90471.7|90497.9|90472.9|90496.3|90471.3|33
1638476160000|2021-12-02 20:16:00|90496.8|90471.8|90496.1|90471.1|90497|90472|90495.9|90470.9|30
1638476170000|2021-12-02 20:16:10|90496.4|90471.4|90493.2|90468.2|90496.6|90471.6|90493.1|90468.1|32
1638476180000|2021-12-02 20:16:20|90493|90468|90493.1|90468.1|90493.5|90468.5|90492.8|90467.8|16
1638476190000|2021-12-02 20:16:30|90492.5|90467.5|90493.3|90468.3|90493.5|90468.5|90492.4|90467.4|27
1638476200000|2021-12-02 20:16:40|90493.4|90468.4|90493.4|90468.4|90493.5|90468.5|90492.8|90467.8|26
1638476210000|2021-12-02 20:16:50|90493.1|90468.1|90495|90470|90496.5|90471.5|90493|90468|30
1638476220000|2021-12-02 20:17:00|90496.6|90471.6|90496.8|90471.8|90497.7|90472.7|90496.6|90471.6|21
1638476230000|2021-12-02 20:17:10|90497.2|90472.2|90499.9|90474.9|90501.1|90476.1|90497.1|90472.1|39
1638476240000|2021-12-02 20:17:20|90500|90475|90500|90475|90501.4|90476.4|90499.9|90474.9|30
1638476250000|2021-12-02 20:17:30|90499.9|90474.9|90496.6|90471.6|90500|90475|90496.4|90471.4|32
1638476260000|2021-12-02 20:17:40|90496.5|90471.5|90497.3|90472.3|90497.3|90472.3|90496.4|90471.4|23
1638476270000|2021-12-02 20:17:50|90497.4|90472.4|90497.7|90472.7|90497.8|90472.8|90497.2|90472.2|18
1638476280000|2021-12-02 20:18:00|90497.8|90472.8|90497.5|90472.5|90497.8|90472.8|90496.7|90471.7|22
1638476290000|2021-12-02 20:18:10|90497.4|90472.4|90498.1|90473.1|90498.2|90473.2|90496.9|90471.9|18
1638476300000|2021-12-02 20:18:20|90498|90473|90497.4|90472.4|90498.4|90473.4|90496.7|90471.7|29
1638476310000|2021-12-02 20:18:30|90497.3|90472.3|90497.5|90472.5|90497.6|90472.6|90496.9|90471.9|21
1638476320000|2021-12-02 20:18:40|90497.3|90472.3|90494.7|90469.7|90497.3|90472.3|90492|90467|47
1638476330000|2021-12-02 20:18:50|90494.6|90469.6|90498.5|90473.5|90498.6|90473.6|90494.6|90469.6|32
1638476340000|2021-12-02 20:19:00|90498.1|90473.1|90500|90475|90500.3|90475.3|90498.1|90473.1|30
1638476350000|2021-12-02 20:19:10|90500.2|90475.2|90499.9|90474.9|90500.4|90475.4|90499|90474|37
1638476360000|2021-12-02 20:19:20|90499.8|90474.8|90500.1|90475.1|90500.7|90475.7|90499.8|90474.8|28
1638476370000|2021-12-02 20:19:30|90500.2|90475.2|90498.9|90473.9|90500.2|90475.2|90498.5|90473.5|26
1638476380000|2021-12-02 20:19:40|90499|90474|90490.6|90465.6|90499.2|90474.2|90490|90465|49
1638476390000|2021-12-02 20:19:50|90490.8|90465.8|90493.1|90468.1|90494.4|90469.4|90489.5|90464.5|38
1638476400000|2021-12-02 20:20:00|90493.7|90468.7|90497.7|90472.7|90498.9|90473.9|90493.7|90468.7|43
1638476410000|2021-12-02 20:20:10|90497.6|90472.6|90494.9|90469.9|90497.6|90472.6|90493.4|90468.4|48
1638476420000|2021-12-02 20:20:20|90494.6|90469.6|90489.9|90464.9|90494.6|90469.6|90489.9|90464.9|35
1638476430000|2021-12-02 20:20:30|90491|90466|90488.8|90463.8|90491|90466|90487.7|90462.7|25
1638476440000|2021-12-02 20:20:40|90488.9|90463.9|90486.7|90461.7|90488.9|90463.9|90486.3|90461.3|36
1638476450000|2021-12-02 20:20:50|90486.8|90461.8|90486.9|90461.9|90487.7|90462.7|90486.2|90461.2|21
1638476460000|2021-12-02 20:21:00|90487|90462|90488.5|90463.5|90488.8|90463.8|90486.6|90461.6|24
1638476470000|2021-12-02 20:21:10|90488.7|90463.7|90486.4|90461.4|90489|90464|90486.4|90461.4|21
1638476480000|2021-12-02 20:21:20|90486.6|90461.6|90488.9|90463.9|90489.4|90464.4|90486.6|90461.6|30
1638476490000|2021-12-02 20:21:30|90487.7|90462.7|90487.8|90462.8|90489.8|90464.8|90487.7|90462.7|32
1638476500000|2021-12-02 20:21:40|90487.4|90462.4|90487.4|90462.4|90488|90463|90487|90462|24
1638476510000|2021-12-02 20:21:50|90487.6|90462.6|90487.6|90462.6|90487.7|90462.7|90487|90462|23
1638476520000|2021-12-02 20:22:00|90487.5|90462.5|90488.8|90463.8|90489.4|90464.4|90487.5|90462.5|39
1638476530000|2021-12-02 20:22:10|90488.5|90463.5|90484.3|90459.3|90488.5|90463.5|90482.7|90457.7|50
1638476540000|2021-12-02 20:22:20|90484.1|90459.1|90483.1|90458.1|90484.1|90459.1|90481.7|90456.7|32
1638476550000|2021-12-02 20:22:30|90483.3|90458.3|90474.6|90449.6|90483.3|90458.3|90474.3|90449.3|52
1638476560000|2021-12-02 20:22:40|90474.3|90449.3|90475.3|90450.3|90476.3|90451.3|90474.3|90449.3|31
1638476570000|2021-12-02 20:22:50|90475.4|90450.4|90474.8|90449.8|90476.6|90451.6|90474.5|90449.5|32
1638476580000|2021-12-02 20:23:00|90474.7|90449.7|90476.2|90451.2|90476.9|90451.9|90474.7|90449.7|27
1638476590000|2021-12-02 20:23:10|90476.1|90451.1|90472.7|90447.7|90476.4|90451.4|90471.8|90446.8|29
1638476600000|2021-12-02 20:23:20|90472.3|90447.3|90475.6|90450.6|90475.8|90450.8|90471.8|90446.8|50
1638476610000|2021-12-02 20:23:30|90475.5|90450.5|90474.9|90449.9|90476|90451|90474.7|90449.7|27
1638476620000|2021-12-02 20:23:40|90474.7|90449.7|90475.7|90450.7|90476.1|90451.1|90474.5|90449.5|23
1638476630000|2021-12-02 20:23:50|90475.8|90450.8|90472.2|90447.2|90475.8|90450.8|90470.4|90445.4|40
1638476640000|2021-12-02 20:24:00|90472.3|90447.3|90476.8|90451.8|90477.1|90452.1|90472.3|90447.3|49
1638476650000|2021-12-02 20:24:10|90477.1|90452.1|90478.2|90453.2|90480.6|90455.6|90477.1|90452.1|51
1638476660000|2021-12-02 20:24:20|90478.1|90453.1|90478.7|90453.7|90480|90455|90478.1|90453.1|31
1638476670000|2021-12-02 20:24:30|90478.6|90453.6|90479.2|90454.2|90480.3|90455.3|90478.2|90453.2|36
1638476680000|2021-12-02 20:24:40|90479.5|90454.5|90480.8|90455.8|90480.9|90455.9|90479|90454|29
1638476690000|2021-12-02 20:24:50|90480.9|90455.9|90481|90456|90481.2|90456.2|90480.6|90455.6|20
1638476700000|2021-12-02 20:25:00|90480.9|90455.9|90478.8|90453.8|90481.1|90456.1|90478.8|90453.8|24
1638476710000|2021-12-02 20:25:10|90478.7|90453.7|90476.4|90451.4|90478.7|90453.7|90475.7|90450.7|39
1638476720000|2021-12-02 20:25:20|90476.7|90451.7|90476.1|90451.1|90477.1|90452.1|90474.7|90449.7|32
1638476730000|2021-12-02 20:25:30|90476|90451|90474.2|90449.2|90476.4|90451.4|90474.2|90449.2|27
1638476740000|2021-12-02 20:25:40|90474.3|90449.3|90476.3|90451.3|90476.3|90451.3|90473.6|90448.6|39
1638476750000|2021-12-02 20:25:50|90476.1|90451.1|90476|90451|90476.2|90451.2|90473.9|90448.9|32
1638476760000|2021-12-02 20:26:00|90475.3|90450.3|90466.5|90441.5|90475.6|90450.6|90466.5|90441.5|51
1638476770000|2021-12-02 20:26:10|90468.4|90443.4|90465.5|90440.5|90468.6|90443.6|90465.5|90440.5|46
1638476780000|2021-12-02 20:26:20|90465.6|90440.6|90464.2|90439.2|90466|90441|90464|90439|39
1638476790000|2021-12-02 20:26:30|90464.5|90439.5|90467.2|90442.2|90467.2|90442.2|90464.5|90439.5|36
1638476800000|2021-12-02 20:26:40|90467.1|90442.1|90466.9|90441.9|90467.6|90442.6|90466.3|90441.3|21
1638476810000|2021-12-02 20:26:50|90466.7|90441.7|90464.1|90439.1|90466.7|90441.7|90464|90439|41
1638476820000|2021-12-02 20:27:00|90464.2|90439.2|90461|90436|90464.2|90439.2|90459|90434|51
1638476830000|2021-12-02 20:27:10|90460.7|90435.7|90460.6|90435.6|90461.2|90436.2|90459.2|90434.2|33
1638476840000|2021-12-02 20:27:20|90460.7|90435.7|90460.6|90435.6|90460.8|90435.8|90460.1|90435.1|20
1638476850000|2021-12-02 20:27:30|90460.5|90435.5|90465.8|90440.8|90466|90441|90460|90435|53
1638476860000|2021-12-02 20:27:40|90465.6|90440.6|90465.7|90440.7|90465.7|90440.7|90464.8|90439.8|29
1638476870000|2021-12-02 20:27:50|90465.5|90440.5|90465.9|90440.9|90466.6|90441.6|90465|90440|21
1638476880000|2021-12-02 20:28:00|90465.8|90440.8|90465.4|90440.4|90466.6|90441.6|90465|90440|30
1638476890000|2021-12-02 20:28:10|90465.2|90440.2|90464.4|90439.4|90465.4|90440.4|90464.2|90439.2|21
1638476900000|2021-12-02 20:28:20|90464.3|90439.3|90461.8|90436.8|90464.7|90439.7|90461.7|90436.7|35
1638476910000|2021-12-02 20:28:30|90461.6|90436.6|90463.7|90438.7|90463.7|90438.7|90460.8|90435.8|31
1638476920000|2021-12-02 20:28:40|90463.1|90438.1|90461.7|90436.7|90463.1|90438.1|90461.4|90436.4|41
1638476930000|2021-12-02 20:28:50|90461.4|90436.4|90461.6|90436.6|90462.1|90437.1|90461.2|90436.2|20
1638476940000|2021-12-02 20:29:00|90461.7|90436.7|90466.2|90441.2|90467.7|90442.7|90461.7|90436.7|47
1638476950000|2021-12-02 20:29:10|90466|90441|90463.3|90438.3|90467|90442|90463.1|90438.1|34
1638476960000|2021-12-02 20:29:20|90462.7|90437.7|90463.2|90438.2|90464.5|90439.5|90462.7|90437.7|28
1638476970000|2021-12-02 20:29:30|90463.3|90438.3|90463.1|90438.1|90464|90439|90462.4|90437.4|37
1638476980000|2021-12-02 20:29:40|90462.9|90437.9|90467|90442|90467.3|90442.3|90462.5|90437.5|38
1638476990000|2021-12-02 20:29:50|90467.4|90442.4|90464.6|90439.6|90467.4|90442.4|90463.4|90438.4|36
1638477000000|2021-12-02 20:30:00|90464.8|90439.8|90463|90438|90465|90440|90461.2|90436.2|56
1638477010000|2021-12-02 20:30:10|90462.4|90437.4|90461.5|90436.5|90462.9|90437.9|90460.4|90435.4|38
1638477020000|2021-12-02 20:30:20|90461.7|90436.7|90462.5|90437.5|90462.5|90437.5|90461.4|90436.4|31
1638477030000|2021-12-02 20:30:30|90462.4|90437.4|90462.2|90437.2|90462.5|90437.5|90460.4|90435.4|45
1638477040000|2021-12-02 20:30:40|90461.5|90436.5|90460.9|90435.9|90462.3|90437.3|90460|90435|41
1638477050000|2021-12-02 20:30:50|90460.8|90435.8|90457.8|90432.8|90461.2|90436.2|90456.4|90431.4|28
1638477060000|2021-12-02 20:31:00|90457.3|90432.3|90455.6|90430.6|90458.1|90433.1|90452.7|90427.7|47
1638477070000|2021-12-02 20:31:10|90455.2|90430.2|90446.4|90421.4|90456|90431|90446.4|90421.4|51
1638477080000|2021-12-02 20:31:20|90447.4|90422.4|90449.4|90424.4|90450|90425|90447.1|90422.1|32
1638477090000|2021-12-02 20:31:30|90449.5|90424.5|90448.4|90423.4|90449.5|90424.5|90448.3|90423.3|28
1638477100000|2021-12-02 20:31:40|90448.7|90423.7|90443.8|90418.8|90448.7|90423.7|90443.6|90418.6|39
1638477110000|2021-12-02 20:31:50|90444|90419|90441.8|90416.8|90444|90419|90441.5|90416.5|41
1638477120000|2021-12-02 20:32:00|90441.3|90416.3|90439.9|90414.9|90442.4|90417.4|90437.4|90412.4|50
1638477130000|2021-12-02 20:32:10|90440.2|90415.2|90440.5|90415.5|90442.8|90417.8|90439.5|90414.5|42
1638477140000|2021-12-02 20:32:20|90440.4|90415.4|90439.5|90414.5|90441|90416|90439.4|90414.4|29
1638477150000|2021-12-02 20:32:30|90439.6|90414.6|90440.7|90415.7|90440.7|90415.7|90438.6|90413.6|34
1638477160000|2021-12-02 20:32:40|90440.9|90415.9|90442.1|90417.1|90444.3|90419.3|90440.9|90415.9|43
1638477170000|2021-12-02 20:32:50|90442.6|90417.6|90442.9|90417.9|90443.3|90418.3|90441.6|90416.6|32
1638477180000|2021-12-02 20:33:00|90443.1|90418.1|90447.7|90422.7|90448.2|90423.2|90442.6|90417.6|43
1638477190000|2021-12-02 20:33:10|90447.8|90422.8|90447.9|90422.9|90448.3|90423.3|90446.3|90421.3|25
1638477200000|2021-12-02 20:33:20|90448|90423|90447.9|90422.9|90448.6|90423.6|90447.4|90422.4|16
1638477210000|2021-12-02 20:33:30|90447.7|90422.7|90449|90424|90449|90424|90447.7|90422.7|12
1638477220000|2021-12-02 20:33:40|90448.8|90423.8|90446.8|90421.8|90448.8|90423.8|90446.5|90421.5|19
1638477230000|2021-12-02 20:33:50|90446.5|90421.5|90451.6|90426.6|90455.4|90430.4|90446.2|90421.2|36
1638477240000|2021-12-02 20:34:00|90451.9|90426.9|90454.9|90429.9|90458.2|90433.2|90450.8|90425.8|44
1638477250000|2021-12-02 20:34:10|90454.4|90429.4|90454.7|90429.7|90455.1|90430.1|90453.8|90428.8|24
1638477260000|2021-12-02 20:34:20|90454.6|90429.6|90455.4|90430.4|90455.5|90430.5|90454.2|90429.2|20
1638477270000|2021-12-02 20:34:30|90455.2|90430.2|90451.7|90426.7|90455.3|90430.3|90451.7|90426.7|32
1638477280000|2021-12-02 20:34:40|90451.5|90426.5|90451.8|90426.8|90452.5|90427.5|90451.5|90426.5|13
1638477290000|2021-12-02 20:34:50|90452|90427|90452.8|90427.8|90452.8|90427.8|90451.2|90426.2|13
1638477300000|2021-12-02 20:35:00|90452.6|90427.6|90451.9|90426.9|90453.2|90428.2|90451.6|90426.6|26
1638477310000|2021-12-02 20:35:10|90451.2|90426.2|90448.7|90423.7|90451.2|90426.2|90446.4|90421.4|31
1638477320000|2021-12-02 20:35:20|90448.8|90423.8|90450.6|90425.6|90450.6|90425.6|90448.6|90423.6|35
1638477330000|2021-12-02 20:35:30|90450.3|90425.3|90446|90421|90450.3|90425.3|90445.8|90420.8|45
1638477340000|2021-12-02 20:35:40|90446.7|90421.7|90438.1|90413.1|90446.7|90421.7|90435|90410|45
1638477350000|2021-12-02 20:35:50|90438.3|90413.3|90437.8|90412.8|90439.5|90414.5|90436.8|90411.8|43
1638477360000|2021-12-02 20:36:00|90437.4|90412.4|90437|90412|90438.1|90413.1|90437|90412|36
1638477370000|2021-12-02 20:36:10|90437.3|90412.3|90437.4|90412.4|90437.7|90412.7|90437|90412|31
1638477380000|2021-12-02 20:36:20|90437.5|90412.5|90438.7|90413.7|90440|90415|90437.3|90412.3|32
1638477390000|2021-12-02 20:36:30|90438.4|90413.4|90439.2|90414.2|90439.4|90414.4|90437.8|90412.8|33
1638477400000|2021-12-02 20:36:40|90439.3|90414.3|90438.8|90413.8|90439.5|90414.5|90438|90413|21
1638477410000|2021-12-02 20:36:50|90438.9|90413.9|90438.8|90413.8|90440.3|90415.3|90438.8|90413.8|24
1638477420000|2021-12-02 20:37:00|90438.9|90413.9|90441|90416|90442.4|90417.4|90438.6|90413.6|30
1638477430000|2021-12-02 20:37:10|90441.1|90416.1|90440|90415|90443.3|90418.3|90439.8|90414.8|41
1638477440000|2021-12-02 20:37:20|90439.9|90414.9|90443.4|90418.4|90444.2|90419.2|90439.9|90414.9|34
1638477450000|2021-12-02 20:37:30|90443.5|90418.5|90441.1|90416.1|90444.4|90419.4|90441|90416|30
1638477460000|2021-12-02 20:37:40|90441.2|90416.2|90442.5|90417.5|90442.5|90417.5|90439.8|90414.8|24
1638477470000|2021-12-02 20:37:50|90442.3|90417.3|90441.6|90416.6|90442.6|90417.6|90440.7|90415.7|29
1638477480000|2021-12-02 20:38:00|90441.4|90416.4|90441.5|90416.5|90441.8|90416.8|90441|90416|15
1638477490000|2021-12-02 20:38:10|90441.4|90416.4|90438|90413|90441.4|90416.4|90437.5|90412.5|29
1638477500000|2021-12-02 20:38:20|90438.1|90413.1|90438.5|90413.5|90439.2|90414.2|90437.8|90412.8|25
1638477510000|2021-12-02 20:38:30|90438.4|90413.4|90440.7|90415.7|90440.9|90415.9|90438|90413|27
1638477520000|2021-12-02 20:38:40|90441.1|90416.1|90440.1|90415.1|90443.4|90418.4|90439.9|90414.9|20
1638477530000|2021-12-02 20:38:50|90439.8|90414.8|90438.9|90413.9|90440.5|90415.5|90437.5|90412.5|23
1638477540000|2021-12-02 20:39:00|90439.4|90414.4|90438.5|90413.5|90439.5|90414.5|90438.5|90413.5|18
1638477550000|2021-12-02 20:39:10|90439.3|90414.3|90438.5|90413.5|90439.3|90414.3|90438.2|90413.2|27
1638477560000|2021-12-02 20:39:20|90438.2|90413.2|90439.3|90414.3|90439.3|90414.3|90438.1|90413.1|22
1638477570000|2021-12-02 20:39:30|90439.1|90414.1|90438.2|90413.2|90439.6|90414.6|90437.7|90412.7|32
1638477580000|2021-12-02 20:39:40|90438.5|90413.5|90439|90414|90439.3|90414.3|90436.6|90411.6|42
1638477590000|2021-12-02 20:39:50|90438.7|90413.7|90438.2|90413.2|90441.9|90416.9|90436.9|90411.9|40
1638477600000|2021-12-02 20:40:00|90438.3|90413.3|90437.2|90412.2|90438.5|90413.5|90436.8|90411.8|40
1638477610000|2021-12-02 20:40:10|90436.9|90411.9|90437.1|90412.1|90437.3|90412.3|90436.2|90411.2|25
1638477620000|2021-12-02 20:40:20|90436.8|90411.8|90433|90408|90439|90414|90433|90408|40
1638477630000|2021-12-02 20:40:30|90432.9|90407.9|90435.7|90410.7|90436.6|90411.6|90432.6|90407.6|39
1638477640000|2021-12-02 20:40:40|90435.5|90410.5|90437.7|90412.7|90438.4|90413.4|90435.5|90410.5|21
1638477650000|2021-12-02 20:40:50|90437.6|90412.6|90437.7|90412.7|90438.9|90413.9|90437.6|90412.6|16
1638477660000|2021-12-02 20:41:00|90437.9|90412.9|90432.8|90407.8|90438|90413|90432.8|90407.8|35
1638477670000|2021-12-02 20:41:10|90432.7|90407.7|90436.6|90411.6|90437.4|90412.4|90432.7|90407.7|32
1638477680000|2021-12-02 20:41:20|90436.7|90411.7|90434.6|90409.6|90436.8|90411.8|90433.9|90408.9|40
1638477690000|2021-12-02 20:41:30|90434.5|90409.5|90434.1|90409.1|90435|90410|90433.4|90408.4|29
1638477700000|2021-12-02 20:41:40|90433.4|90408.4|90434.1|90409.1|90435.5|90410.5|90433.4|90408.4|20
1638477710000|2021-12-02 20:41:50|90435.5|90410.5|90436|90411|90437.3|90412.3|90434.2|90409.2|23
1638477720000|2021-12-02 20:42:00|90436.2|90411.2|90436.6|90411.6|90437.3|90412.3|90435.6|90410.6|35
1638477730000|2021-12-02 20:42:10|90436.7|90411.7|90435.9|90410.9|90437.3|90412.3|90434.9|90409.9|40
1638477740000|2021-12-02 20:42:20|90435.7|90410.7|90433.4|90408.4|90436|90411|90433|90408|39
1638477750000|2021-12-02 20:42:30|90433.5|90408.5|90437.1|90412.1|90437.8|90412.8|90433.5|90408.5|33
1638477760000|2021-12-02 20:42:40|90436.9|90411.9|90437.2|90412.2|90438.7|90413.7|90436.8|90411.8|28
1638477770000|2021-12-02 20:42:50|90437.5|90412.5|90435.7|90410.7|90438.1|90413.1|90435.5|90410.5|30
1638477780000|2021-12-02 20:43:00|90435.9|90410.9|90423.7|90398.7|90436.3|90411.3|90419.1|90394.1|39
1638477790000|2021-12-02 20:43:10|90424.5|90399.5|90425.6|90400.6|90425.7|90400.7|90421.8|90396.8|46
1638477800000|2021-12-02 20:43:20|90424.4|90399.4|90422.9|90397.9|90425.7|90400.7|90421.5|90396.5|41
1638477810000|2021-12-02 20:43:30|90422.8|90397.8|90430.6|90405.6|90430.6|90405.6|90422.8|90397.8|46
1638477820000|2021-12-02 20:43:40|90430.9|90405.9|90433.4|90408.4|90434.8|90409.8|90429.7|90404.7|26
1638477830000|2021-12-02 20:43:50|90433.5|90408.5|90449.5|90399.5|90449.5|90411.1|90433.1|90399.2|38
1638477840000|2021-12-02 20:44:00|90449.8|90399.8|90442.3|90417.3|90455.1|90420.3|90441.7|90399.6|65
1638477850000|2021-12-02 20:44:10|90442.5|90417.5|90442|90417|90443.1|90418.1|90441.9|90416.9|33
1638477860000|2021-12-02 20:44:20|90442.3|90417.3|90442.7|90417.7|90443.3|90418.3|90442|90417|33
1638477870000|2021-12-02 20:44:30|90442.4|90417.4|90443|90418|90444.2|90419.2|90442.2|90417.2|29
1638477880000|2021-12-02 20:44:40|90443.1|90418.1|90442|90417|90443.9|90418.9|90441.7|90416.7|30
1638477890000|2021-12-02 20:44:50|90441.9|90416.9|90442.5|90417.5|90442.9|90417.9|90441.4|90416.4|28
1638477900000|2021-12-02 20:45:00|90441.2|90416.2|90457.7|90407.7|90457.8|90419.3|90441.2|90406.5|39
1638477910000|2021-12-02 20:45:10|90456.4|90406.4|90457.1|90407.1|90458.4|90408.4|90456.1|90406.1|51
1638477920000|2021-12-02 20:45:20|90457.4|90407.4|90458.1|90408.1|90458.1|90408.1|90457.1|90407.1|35
1638477930000|2021-12-02 20:45:30|90458|90408|90461.1|90411.1|90461.9|90411.9|90457.8|90407.8|43
1638477940000|2021-12-02 20:45:40|90460.2|90410.2|90459.1|90434.1|90467.6|90434.1|90454.9|90410.2|50
1638477950000|2021-12-02 20:45:50|90458.6|90433.6|90455.9|90430.9|90458.6|90433.6|90455.9|90430.9|38
1638477960000|2021-12-02 20:46:00|90456.1|90431.1|90454.6|90429.6|90457.5|90432.5|90453.3|90428.3|46
1638477970000|2021-12-02 20:46:10|90454.8|90429.8|90455.7|90430.7|90456.1|90431.1|90454.5|90429.5|39
1638477980000|2021-12-02 20:46:20|90455.5|90430.5|90451.1|90426.1|90455.5|90430.5|90451.1|90426.1|26
1638477990000|2021-12-02 20:46:30|90451.2|90426.2|90451.3|90426.3|90453.2|90428.2|90450.8|90425.8|41
1638478000000|2021-12-02 20:46:40|90451.4|90426.4|90452.5|90427.5|90452.9|90427.9|90451.2|90426.2|27
1638478010000|2021-12-02 20:46:50|90452.6|90427.6|90453.1|90428.1|90454.6|90429.6|90452.4|90427.4|23
1638478020000|2021-12-02 20:47:00|90453.3|90428.3|90453.5|90428.5|90454.2|90429.2|90450.8|90425.8|35
1638478030000|2021-12-02 20:47:10|90453.7|90428.7|90454.1|90429.1|90454.5|90429.5|90453|90428|20
1638478040000|2021-12-02 20:47:20|90454.2|90429.2|90454.9|90429.9|90455.2|90430.2|90454.1|90429.1|22
1638478050000|2021-12-02 20:47:30|90454.7|90429.7|90452.6|90427.6|90455.2|90430.2|90452|90427|23
1638478060000|2021-12-02 20:47:40|90452.4|90427.4|90453.1|90428.1|90453.1|90428.1|90452.4|90427.4|7
1638478070000|2021-12-02 20:47:50|90452.9|90427.9|90453.4|90428.4|90453.9|90428.9|90451.9|90426.9|24
1638478080000|2021-12-02 20:48:00|90453.5|90428.5|90453.5|90428.5|90455.1|90430.1|90452.3|90427.3|39
1638478090000|2021-12-02 20:48:10|90453.3|90428.3|90464.1|90414.1|90464.3|90430.8|90453.1|90413.8|44
1638478100000|2021-12-02 20:48:20|90464.2|90414.2|90464.2|90414.2|90465.3|90415.3|90463.8|90413.8|41
1638478110000|2021-12-02 20:48:30|90464.1|90414.1|90464.7|90414.7|90464.8|90414.8|90463.9|90413.9|36
1638478120000|2021-12-02 20:48:40|90464.6|90414.6|90464|90414|90465.1|90415.1|90463.5|90413.5|34
1638478130000|2021-12-02 20:48:50|90463.9|90413.9|90451.4|90401.4|90464.1|90414.1|90449.8|90399.8|35
1638478140000|2021-12-02 20:49:00|90452.2|90402.2|90445.8|90420.8|90460|90422.3|90445.7|90402.2|53
1638478150000|2021-12-02 20:49:10|90445.6|90420.6|90446|90421|90446.8|90421.8|90445|90420|42
1638478160000|2021-12-02 20:49:20|90446.1|90421.1|90445.5|90420.5|90447.1|90422.1|90445|90420|26
1638478170000|2021-12-02 20:49:30|90445.6|90420.6|90443.2|90418.2|90445.6|90420.6|90438.9|90413.9|39
1638478180000|2021-12-02 20:49:40|90442.3|90417.3|90443.8|90418.8|90448.9|90423.9|90441.8|90416.8|48
1638478190000|2021-12-02 20:49:50|90445.1|90420.1|90440.4|90415.4|90446.2|90421.2|90440.4|90415.4|42
1638478200000|2021-12-02 20:50:00|90440.8|90415.8|90443.7|90418.7|90446.5|90421.5|90440.8|90415.8|50
1638478210000|2021-12-02 20:50:10|90444.5|90419.5|90447.9|90422.9|90448.7|90423.7|90443.2|90418.2|45
1638478220000|2021-12-02 20:50:20|90447.5|90422.5|90454.3|90429.3|90455.4|90430.4|90447.5|90422.5|47
1638478230000|2021-12-02 20:50:30|90453.9|90428.9|90454.8|90429.8|90454.9|90429.9|90452.8|90427.8|37
1638478240000|2021-12-02 20:50:40|90454.3|90429.3|90453.4|90428.4|90454.7|90429.7|90452.9|90427.9|29
1638478250000|2021-12-02 20:50:50|90453.3|90428.3|90451.2|90426.2|90453.4|90428.4|90450.8|90425.8|27
1638478260000|2021-12-02 20:51:00|90451|90426|90457.4|90432.4|90457.4|90432.4|90450.9|90425.9|39
1638478270000|2021-12-02 20:51:10|90457.7|90432.7|90456.1|90431.1|90457.7|90432.7|90454.4|90429.4|42
1638478280000|2021-12-02 20:51:20|90456.4|90431.4|90450.2|90425.2|90456.9|90431.9|90450.2|90425.2|33
1638478290000|2021-12-02 20:51:30|90451|90426|90449.6|90424.6|90451.4|90426.4|90448.8|90423.8|47
1638478300000|2021-12-02 20:51:40|90449.3|90424.3|90448.8|90423.8|90449.6|90424.6|90448.1|90423.1|35
1638478310000|2021-12-02 20:51:50|90449.1|90424.1|90448.4|90423.4|90449.3|90424.3|90448|90423|18
1638478320000|2021-12-02 20:52:00|90448.3|90423.3|90447.2|90422.2|90449.3|90424.3|90446.7|90421.7|32
1638478330000|2021-12-02 20:52:10|90447.4|90422.4|90449.5|90424.5|90449.6|90424.6|90447.4|90422.4|37
1638478340000|2021-12-02 20:52:20|90449.4|90424.4|90448.6|90423.6|90449.6|90424.6|90448.2|90423.2|22
1638478350000|2021-12-02 20:52:30|90449.8|90424.8|90449|90424|90449.8|90424.8|90447.6|90422.6|19
1638478360000|2021-12-02 20:52:40|90452.7|90427.7|90452.4|90427.4|90453.5|90428.5|90452.1|90427.1|33
1638478370000|2021-12-02 20:52:50|90452.6|90427.6|90452.6|90427.6|90453.5|90428.5|90452.2|90427.2|25
1638478380000|2021-12-02 20:53:00|90452.5|90427.5|90457.3|90432.3|90457.5|90432.5|90452.4|90427.4|36
1638478390000|2021-12-02 20:53:10|90457.1|90432.1|90456.2|90431.2|90457.7|90432.7|90455.7|90430.7|25
1638478400000|2021-12-02 20:53:20|90456.6|90431.6|90455.7|90430.7|90456.6|90431.6|90455.4|90430.4|14
1638478410000|2021-12-02 20:53:30|90455.5|90430.5|90458.3|90433.3|90458.3|90433.3|90455.5|90430.5|19
1638478420000|2021-12-02 20:53:40|90457.1|90432.1|90474|90424|90474.7|90434.4|90457.1|90423.4|32
1638478430000|2021-12-02 20:53:50|90474.3|90424.3|90466.3|90441.3|90478|90441.3|90465.4|90423.2|25
1638478440000|2021-12-02 20:54:00|90467.3|90442.3|90483.1|90433.1|90487.7|90442.3|90464.7|90427.4|63
1638478450000|2021-12-02 20:54:10|90483.5|90433.5|90470.9|90445.9|90486.3|90446|90469.1|90433.1|50
1638478460000|2021-12-02 20:54:20|90471.1|90446.1|90469.8|90444.8|90471.5|90446.5|90468.6|90443.6|46
1638478470000|2021-12-02 20:54:30|90469.7|90444.7|90470.5|90445.5|90470.5|90445.5|90467.6|90442.6|34
1638478480000|2021-12-02 20:54:40|90470.6|90445.6|90468.4|90443.4|90470.6|90445.6|90466.8|90441.8|31
1638478490000|2021-12-02 20:54:50|90482.5|90432.5|90468.7|90443.7|90483.7|90447.2|90467.7|90432.5|39
1638478500000|2021-12-02 20:55:00|90469.2|90444.2|90474.2|90449.2|90476.5|90451.5|90468.6|90443.6|63
1638478510000|2021-12-02 20:55:10|90473.9|90448.9|90489.2|90439.2|90490.1|90453.9|90473.5|90438.1|53
1638478520000|2021-12-02 20:55:20|90490|90440|90526.5|90476.5|90526.6|90476.6|90490|90440|54
1638478530000|2021-12-02 20:55:30|90525.9|90475.9|90520|90470|90525.9|90479.4|90504.4|90466.9|45
1638478540000|2021-12-02 20:55:40|90519.8|90469.8|90526.2|90476.2|90526.9|90476.9|90516|90466|54
1638478550000|2021-12-02 20:55:50|90526.4|90476.4|90521.4|90471.4|90526.4|90476.4|90521.4|90471.4|49
1638478560000|2021-12-02 20:56:00|90518.2|90468.2|90527.6|90477.6|90533.5|90483.5|90518|90468|48
1638478570000|2021-12-02 20:56:10|90527.5|90477.5|90528.9|90478.9|90529.2|90479.2|90526.5|90476.5|36
1638478580000|2021-12-02 20:56:20|90529|90479|90534.5|90484.5|90536.4|90486.4|90529|90479|66
1638478590000|2021-12-02 20:56:30|90534.6|90484.6|90539.4|90489.4|90541|90491|90534.6|90484.6|62
1638478600000|2021-12-02 20:56:40|90539.2|90489.2|90537.5|90487.5|90543.2|90493.2|90534.9|90484.9|58
1638478610000|2021-12-02 20:56:50|90537.2|90487.2|90550.3|90500.3|90551.1|90501.1|90535.7|90485.7|49
1638478620000|2021-12-02 20:57:00|90550.2|90500.2|90552.5|90482.2|90564.4|90503.1|90540.8|90474.3|69
1638478630000|2021-12-02 20:57:10|90542.9|90492.9|90550.7|90500.7|90562.8|90501.1|90542.3|90481.8|48
1638478640000|2021-12-02 20:57:20|90549.8|90499.8|90551.2|90501.2|90560.2|90510.2|90546.8|90496.8|52
1638478650000|2021-12-02 20:57:30|90550.6|90500.6|90554.1|90504.1|90556.3|90506.3|90549.2|90499.2|58
1638478660000|2021-12-02 20:57:40|90552.5|90502.5|90552.6|90502.6|90556|90506|90551.9|90501.9|50
1638478670000|2021-12-02 20:57:50|90553.3|90503.3|90557.4|90507.4|90558.6|90508.6|90551.4|90501.4|56
1638478680000|2021-12-02 20:58:00|90557.9|90507.9|90559.6|90509.6|90559.6|90509.6|90552.4|90502.4|63
1638478690000|2021-12-02 20:58:10|90559.3|90509.3|90574|90524|90574|90524|90555.2|90505.2|61
1638478700000|2021-12-02 20:58:20|90571.7|90521.7|90571.4|90521.4|90574.5|90524.5|90570.6|90520.6|60
1638478710000|2021-12-02 20:58:30|90571.5|90521.5|90568.2|90518.2|90576.6|90533.5|90558.2|90518|56
1638478720000|2021-12-02 20:58:40|90567.6|90517.6|90566.4|90516.4|90577.5|90527.5|90565.9|90515.9|60
1638478730000|2021-12-02 20:58:50|90566.7|90516.7|90569.4|90519.4|90575.6|90525.6|90566.4|90516.4|62
1638478740000|2021-12-02 20:59:00|90571.3|90521.3|90570|90545|90584.4|90545.2|90564.1|90520.9|65
1638478750000|2021-12-02 20:59:10|90570.6|90545.6|90582.3|90557.3|90584.2|90559.2|90569.5|90544.5|67
1638478760000|2021-12-02 20:59:20|90582.4|90557.4|90567.4|90542.4|90584|90559|90567.4|90542.4|57
1638478770000|2021-12-02 20:59:30|90567|90542|90569.9|90544.9|90570.8|90545.8|90564.1|90539.1|64
1638478780000|2021-12-02 20:59:40|90570|90545|90574.9|90549.9|90582.6|90557.6|90569.9|90544.9|67
1638478790000|2021-12-02 20:59:50|90575|90550|90588.7|90538.7|90592.6|90555.7|90574.4|90530.6|66
1638478800000|2021-12-02 21:00:00|90585.7|90535.7|90584|90534|90591.3|90541.3|90572.9|90522.9|71
1638478810000|2021-12-02 21:00:10|90582.7|90532.7|90570.1|90520.1|90588.3|90538.3|90570.1|90520.1|71
1638478820000|2021-12-02 21:00:20|90570.7|90520.7|90573.7|90523.7|90579.2|90529.2|90565.3|90515.3|64
1638478830000|2021-12-02 21:00:30|90577.3|90527.3|90579|90529|90583.6|90533.6|90556.9|90497.1|64
1638478840000|2021-12-02 21:00:40|90580.7|90530.7|90589.1|90539.1|90594.5|90544.5|90580.2|90530.2|59
1638478850000|2021-12-02 21:00:50|90587.7|90537.7|90592.5|90542.5|90592.5|90542.5|90587|90537|34
1638478860000|2021-12-02 21:01:00|90592.1|90542.1|90598.4|90548.4|90600.2|90550.2|90589.7|90539.7|68
1638478870000|2021-12-02 21:01:10|90597.9|90547.9|90592.6|90542.6|90602|90552|90591.1|90541.1|64
1638478880000|2021-12-02 21:01:20|90591.1|90541.1|90596.3|90546.3|90596.3|90546.3|90576.4|90526.4|68
1638478890000|2021-12-02 21:01:30|90595.4|90545.4|90604|90554|90604|90554|90593.3|90543.3|54
1638478900000|2021-12-02 21:01:40|90603.9|90553.9|90605.3|90555.3|90605.9|90555.9|90599.9|90549.9|64
1638478910000|2021-12-02 21:01:50|90605.2|90555.2|90601.8|90551.8|90607.4|90557.4|90599.6|90549.6|64
1638478920000|2021-12-02 21:02:00|90601.5|90551.5|90596.1|90546.1|90601.5|90555.8|90574.9|90540.3|68
1638478930000|2021-12-02 21:02:10|90594.1|90544.1|90609.1|90559.1|90609.1|90559.1|90593.1|90543.1|63
1638478940000|2021-12-02 21:02:20|90609.5|90559.5|90614.5|90564.5|90620|90570|90609.5|90559.5|62
1638478950000|2021-12-02 21:02:30|90615.9|90565.9|90618.7|90568.7|90626.7|90576.7|90615.9|90565.9|53
1638478960000|2021-12-02 21:02:40|90618.4|90568.4|90621.5|90571.5|90622.1|90572.1|90618.4|90568.4|28
1638478970000|2021-12-02 21:02:50|90621.3|90571.3|90620.1|90570.1|90621.6|90571.6|90619.5|90569.5|19
1638478980000|2021-12-02 21:03:00|90620.7|90570.7|90601.5|90551.5|90623.5|90585.4|90599.1|90551.4|50
1638478990000|2021-12-02 21:03:10|90598.9|90573.9|90605.3|90555.3|90606.5|90575|90585.6|90546.4|61
1638479000000|2021-12-02 21:03:20|90604.6|90554.6|90602.9|90552.9|90605.8|90555.8|90601.4|90551.4|26
1638479010000|2021-12-02 21:03:30|90603.2|90553.2|90598.7|90548.7|90607.8|90557.8|90598.7|90548.7|25
1638479020000|2021-12-02 21:03:40|90598.8|90548.8|90598.9|90548.9|90598.9|90548.9|90597.4|90547.4|25
1638479030000|2021-12-02 21:03:50|90598.6|90548.6|90594.4|90544.4|90601.5|90551.5|90594.4|90544.4|27
1638479040000|2021-12-02 21:04:00|90594.1|90544.1|90592.2|90542.2|90597|90547|90591.4|90541.4|45
1638479050000|2021-12-02 21:04:10|90592.3|90542.3|90594.5|90544.5|90596.9|90546.9|90592.3|90542.3|24
1638479060000|2021-12-02 21:04:20|90594.4|90544.4|90588.5|90538.5|90595.9|90545.9|90588|90538|46
1638479070000|2021-12-02 21:04:30|90588.1|90538.1|90582|90532|90588.5|90538.5|90582|90532|52
1638479080000|2021-12-02 21:04:40|90582.3|90532.3|90580.6|90530.6|90582.6|90532.6|90580|90530|58
1638479090000|2021-12-02 21:04:50|90580.4|90530.4|90579.9|90529.9|90582.4|90532.4|90579.2|90529.2|38
1638479100000|2021-12-02 21:05:00|90579.6|90529.6|90579.2|90529.2|90580.4|90530.4|90578.2|90528.2|25
1638479110000|2021-12-02 21:05:10|90578.9|90528.9|90579.5|90529.5|90581.7|90531.7|90577.9|90527.9|30
1638479120000|2021-12-02 21:05:20|90579.9|90529.9|90578.7|90528.7|90582|90532|90578.7|90528.7|10
1638479130000|2021-12-02 21:05:30|90579.4|90529.4|90593.9|90543.9|90594.4|90544.4|90578.8|90528.8|57
1638479140000|2021-12-02 21:05:40|90594.3|90544.3|90593|90543|90594.3|90544.3|90591.8|90541.8|24
1638479150000|2021-12-02 21:05:50|90592.9|90542.9|90593.9|90543.9|90594.1|90544.1|90592.2|90542.2|28
1638479160000|2021-12-02 21:06:00|90593.7|90543.7|90590.8|90540.8|90595.5|90545.5|90590.8|90540.8|27
1638479170000|2021-12-02 21:06:10|90592.4|90542.4|90593.5|90543.5|90594.4|90544.4|90590.9|90540.9|25
1638479180000|2021-12-02 21:06:20|90593.4|90543.4|90592.2|90542.2|90594|90544|90591.7|90541.7|19
1638479190000|2021-12-02 21:06:30|90592.1|90542.1|90593.2|90543.2|90593.6|90543.6|90590.9|90540.9|23
1638479200000|2021-12-02 21:06:40|90594.3|90544.3|90593.1|90543.1|90594.5|90544.5|90592.1|90542.1|24
1638479210000|2021-12-02 21:06:50|90593.7|90543.7|90591.1|90541.1|90593.7|90543.7|90590.9|90540.9|20
1638479220000|2021-12-02 21:07:00|90591.3|90541.3|90592.3|90542.3|90592.4|90542.4|90590.6|90540.6|33
1638479230000|2021-12-02 21:07:10|90591.6|90541.6|90591.1|90541.1|90593.9|90543.9|90590.1|90540.1|49
1638479240000|2021-12-02 21:07:20|90591.5|90541.5|90592.5|90542.5|90592.6|90542.6|90589.6|90539.6|48
1638479250000|2021-12-02 21:07:30|90591.9|90541.9|90590.8|90540.8|90592.5|90542.5|90590.8|90540.8|29
1638479260000|2021-12-02 21:07:40|90590.7|90540.7|90590.1|90540.1|90591.6|90541.6|90588.7|90538.7|57
1638479270000|2021-12-02 21:07:50|90590|90540|90588.3|90538.3|90590.7|90540.7|90588.3|90538.3|50
1638479280000|2021-12-02 21:08:00|90588.5|90538.5|90587.9|90537.9|90591.7|90541.7|90587.8|90537.8|54
1638479290000|2021-12-02 21:08:10|90588.4|90538.4|90588.9|90538.9|90589.2|90539.2|90587.5|90537.5|30
1638479300000|2021-12-02 21:08:20|90587.7|90537.7|90588.1|90538.1|90590.2|90540.2|90587.4|90537.4|66
1638479310000|2021-12-02 21:08:30|90588.9|90538.9|90587|90537|90588.9|90538.9|90586.3|90536.3|48
1638479320000|2021-12-02 21:08:40|90586.6|90536.6|90588|90538|90588.2|90538.2|90585.9|90535.9|11
1638479330000|2021-12-02 21:08:50|90588.6|90538.6|90591.6|90541.6|90591.6|90541.6|90587.6|90537.6|15
1638479340000|2021-12-02 21:09:00|90591.3|90541.3|90592.4|90542.4|90594.4|90544.4|90589.1|90539.1|39
1638479350000|2021-12-02 21:09:10|90593.3|90543.3|90592.2|90542.2|90593.3|90543.3|90591.6|90541.6|31
1638479360000|2021-12-02 21:09:20|90592.8|90542.8|90594.7|90544.7|90595.5|90545.5|90591.1|90541.1|25
1638479370000|2021-12-02 21:09:30|90594.9|90544.9|90595|90545|90595.7|90545.7|90593.1|90543.1|23
1638479380000|2021-12-02 21:09:40|90595.1|90545.1|90595|90545|90595.2|90545.2|90594|90544|10
1638479390000|2021-12-02 21:09:50|90595.5|90545.5|90593.9|90543.9|90595.5|90545.5|90593.3|90543.3|12
1638479400000|2021-12-02 21:10:00|90594.3|90544.3|90595.7|90545.7|90595.8|90545.8|90592.9|90542.9|16
1638479410000|2021-12-02 21:10:10|90596.3|90546.3|90592.1|90542.1|90596.5|90546.5|90591.6|90541.6|26
1638479420000|2021-12-02 21:10:20|90591.4|90541.4|90592.4|90542.4|90592.8|90542.8|90589.6|90539.6|8
1638479430000|2021-12-02 21:10:30|90592.1|90542.1|90581.6|90531.6|90594|90544|90581.6|90531.6|29
1638479440000|2021-12-02 21:10:40|90579|90529|90551|90501|90581.9|90531.9|90543.6|90493.6|66
1638479450000|2021-12-02 21:10:50|90550.9|90500.9|90551.5|90501.5|90551.8|90501.8|90544.8|90494.8|41
1638479460000|2021-12-02 21:11:00|90551.1|90501.1|90554.2|90504.2|90555.2|90505.2|90550.9|90500.9|34
1638479470000|2021-12-02 21:11:10|90554.9|90504.9|90558.7|90508.7|90560.1|90510.1|90554.9|90504.9|47
1638479480000|2021-12-02 21:11:20|90558.8|90508.8|90557.7|90507.7|90559.8|90509.8|90557.1|90507.1|34
1638479490000|2021-12-02 21:11:30|90558|90508|90557.3|90507.3|90558.6|90508.6|90556.6|90506.6|17
1638479500000|2021-12-02 21:11:40|90556.6|90506.6|90558.5|90508.5|90558.5|90508.5|90556.6|90506.6|18
1638479510000|2021-12-02 21:11:50|90558.1|90508.1|90557.9|90507.9|90558.1|90508.1|90557.4|90507.4|20
1638479520000|2021-12-02 21:12:00|90557.7|90507.7|90557.8|90507.8|90558.1|90508.1|90557.1|90507.1|14
1638479530000|2021-12-02 21:12:10|90559.6|90509.6|90557.5|90507.5|90559.6|90509.6|90557.3|90507.3|23
1638479540000|2021-12-02 21:12:20|90557.7|90507.7|90554.5|90504.5|90557.7|90507.7|90553.7|90503.7|20
1638479550000|2021-12-02 21:12:30|90554.7|90504.7|90554.4|90504.4|90554.7|90504.7|90552.5|90502.5|18
1638479560000|2021-12-02 21:12:40|90554.1|90504.1|90554.4|90504.4|90554.7|90504.7|90554|90504|17
1638479570000|2021-12-02 21:12:50|90554.7|90504.7|90554.1|90504.1|90554.8|90504.8|90554.1|90504.1|15
1638479580000|2021-12-02 21:13:00|90553.9|90503.9|90553.1|90503.1|90554.4|90504.4|90553|90503|21
1638479590000|2021-12-02 21:13:10|90553.2|90503.2|90552.2|90502.2|90553.3|90503.3|90551.2|90501.2|28
1638479600000|2021-12-02 21:13:20|90552.4|90502.4|90553.8|90503.8|90553.9|90503.9|90551.9|90501.9|13
1638479610000|2021-12-02 21:13:30|90553.7|90503.7|90554.1|90504.1|90554.5|90504.5|90553.3|90503.3|18
1638479620000|2021-12-02 21:13:40|90554.2|90504.2|90555.4|90505.4|90555.4|90505.4|90554.1|90504.1|11
1638479630000|2021-12-02 21:13:50|90554.2|90504.2|90554.2|90504.2|90554.9|90504.9|90554.1|90504.1|12
1638479640000|2021-12-02 21:14:00|90554.4|90504.4|90554.4|90504.4|90554.4|90504.4|90554.2|90504.2|5
1638479650000|2021-12-02 21:14:10|90554.8|90504.8|90558.4|90508.4|90558.4|90508.4|90552.8|90502.8|16
1638479660000|2021-12-02 21:14:20|90558.6|90508.6|90558|90508|90559.4|90509.4|90557.9|90507.9|25
1638479670000|2021-12-02 21:14:30|90558.1|90508.1|90556.9|90506.9|90558.6|90508.6|90556.9|90506.9|19
1638479680000|2021-12-02 21:14:40|90557|90507|90556.8|90506.8|90557.6|90507.6|90556|90506|18
1638479690000|2021-12-02 21:14:50|90556.9|90506.9|90557.8|90507.8|90557.9|90507.9|90556|90506|19
1638479700000|2021-12-02 21:15:00|90557.7|90507.7|90553.3|90503.3|90558.6|90508.6|90552.7|90502.7|32
1638479710000|2021-12-02 21:15:10|90553.2|90503.2|90553.2|90503.2|90553.8|90503.8|90553|90503|21
1638479720000|2021-12-02 21:15:20|90553.3|90503.3|90555.4|90505.4|90555.7|90505.7|90553.3|90503.3|21
1638479730000|2021-12-02 21:15:30|90555|90505|90556.8|90506.8|90557.1|90507.1|90554.8|90504.8|23
1638479740000|2021-12-02 21:15:40|90556.7|90506.7|90556.1|90506.1|90557.5|90507.5|90555.7|90505.7|24
1638479750000|2021-12-02 21:15:50|90556|90506|90559.8|90509.8|90560.4|90510.4|90555.3|90505.3|30
1638479760000|2021-12-02 21:16:00|90560|90510|90559.9|90509.9|90561.3|90511.3|90557.9|90507.9|32
1638479770000|2021-12-02 21:16:10|90560|90510|90561.2|90511.2|90561.3|90511.3|90559.7|90509.7|14
1638479780000|2021-12-02 21:16:20|90561.1|90511.1|90555.4|90505.4|90562.5|90512.5|90555.4|90505.4|24
1638479790000|2021-12-02 21:16:30|90555.5|90505.5|90551.9|90501.9|90556.4|90506.4|90551.9|90501.9|25
1638479800000|2021-12-02 21:16:40|90551.7|90501.7|90548|90498|90552.8|90502.8|90546.8|90496.8|36
1638479810000|2021-12-02 21:16:50|90548.2|90498.2|90548.4|90498.4|90549.5|90499.5|90547.5|90497.5|40
1638479820000|2021-12-02 21:17:00|90548.2|90498.2|90546.7|90496.7|90548.5|90498.5|90546.4|90496.4|35
1638479830000|2021-12-02 21:17:10|90546.5|90496.5|90552.9|90502.9|90553.4|90503.4|90546.4|90496.4|43
1638479840000|2021-12-02 21:17:20|90552.3|90502.3|90560.3|90510.3|90561.7|90519.8|90543.6|90502|36
1638479850000|2021-12-02 21:17:30|90559.4|90509.4|90583.2|90533.2|90583.2|90533.2|90559.4|90509.4|46
1638479860000|2021-12-02 21:17:40|90583.6|90533.6|90594|90544|90596.6|90546.6|90570.7|90533.6|52
1638479870000|2021-12-02 21:17:50|90594.2|90544.2|90599.8|90549.8|90602.2|90552.2|90594.2|90544.2|47
1638479880000|2021-12-02 21:18:00|90599.7|90549.7|90572.6|90522.6|90601.6|90551.6|90571.8|90521.8|56
1638479890000|2021-12-02 21:18:10|90572.8|90522.8|90552.5|90502.5|90572.8|90522.8|90552|90502|47
1638479900000|2021-12-02 21:18:20|90552.4|90502.4|90550.9|90500.9|90553.5|90503.5|90549.3|90499.3|37
1638479910000|2021-12-02 21:18:30|90551.2|90501.2|90560.3|90535.3|90572.7|90535.4|90551.2|90501.2|54
1638479920000|2021-12-02 21:18:40|90560.9|90535.9|90569.4|90519.4|90578.3|90535.9|90559.5|90515.7|52
1638479930000|2021-12-02 21:18:50|90568.5|90518.5|90586.3|90536.3|90590.4|90540.4|90568.1|90518.1|53
1638479940000|2021-12-02 21:19:00|90587.9|90537.9|90572.3|90522.3|90588.1|90538.1|90572.3|90522.3|33
1638479950000|2021-12-02 21:19:10|90572.9|90522.9|90552.9|90502.9|90573.7|90523.7|90551.8|90501.8|48
1638479960000|2021-12-02 21:19:20|90552.3|90502.3|90551.2|90501.2|90552.8|90502.8|90549.5|90499.5|46
1638479970000|2021-12-02 21:19:30|90551.3|90501.3|90551.7|90501.7|90552.2|90502.2|90550.9|90500.9|26
1638479980000|2021-12-02 21:19:40|90551.8|90501.8|90552.6|90502.6|90553|90503|90551.7|90501.7|41
1638479990000|2021-12-02 21:19:50|90553.7|90503.7|90550.6|90500.6|90554.9|90504.9|90549.3|90499.3|42
1638480000000|2021-12-02 21:20:00|90550.8|90500.8|90539.2|90489.2|90551.1|90507.2|90529.4|90489.2|42
1638480010000|2021-12-02 21:20:10|90539.3|90489.3|90520.7|90495.7|90540.2|90495.7|90520.5|90483.2|47
1638480020000|2021-12-02 21:20:20|90520.5|90495.5|90549.3|90499.3|90551.1|90501.1|90520.5|90489.2|35
1638480030000|2021-12-02 21:20:30|90550.4|90500.4|90576.8|90526.8|90593.1|90527.2|90550.4|90492.4|62
1638480040000|2021-12-02 21:20:40|90577|90527|90577|90527|90587.3|90529|90573.1|90513.3|38
1638480050000|2021-12-02 21:20:50|90577.2|90527.2|90576.4|90526.4|90577.2|90527.2|90576.2|90526.2|13
1638480060000|2021-12-02 21:21:00|90576.5|90526.5|90576.4|90526.4|90578.2|90528.2|90575.7|90525.7|16
1638480070000|2021-12-02 21:21:10|90576.8|90526.8|90573.3|90523.3|90577.3|90527.3|90573.3|90523.3|28
1638480080000|2021-12-02 21:21:20|90572.9|90522.9|90570.1|90520.1|90583.9|90524.2|90567.2|90513.3|46
1638480090000|2021-12-02 21:21:30|90570.3|90520.3|90560.7|90510.7|90570.3|90520.3|90560.7|90510.7|42
1638480100000|2021-12-02 21:21:40|90560.5|90510.5|90556|90506|90561.3|90511.3|90554.7|90504.7|45
1638480110000|2021-12-02 21:21:50|90556.4|90506.4|90579.5|90529.5|90589.1|90529.5|90555.6|90505.6|34
1638480120000|2021-12-02 21:22:00|90580.6|90530.6|90617.5|90540.7|90623.7|90556.7|90580.6|90519.6|75
1638480130000|2021-12-02 21:22:10|90620.6|90542.7|90611.1|90561.1|90637.1|90571.5|90604.5|90538.2|70
1638480140000|2021-12-02 21:22:20|90622.4|90550|90593.6|90543.6|90624.4|90553.1|90593.3|90519|65
1638480150000|2021-12-02 21:22:30|90603.9|90533.7|90582|90532|90603.9|90544.7|90581.5|90531.5|50
1638480160000|2021-12-02 21:22:40|90582.2|90532.2|90575.2|90525.2|90582.3|90532.3|90574.7|90524.7|45
1638480170000|2021-12-02 21:22:50|90572|90522|90559.1|90509.1|90572|90522|90558|90508|61
1638480180000|2021-12-02 21:23:00|90558.8|90508.8|90608.1|90528.7|90610.4|90532.7|90558.6|90496.7|60
1638480190000|2021-12-02 21:23:10|90607.8|90529.3|90609|90559|90629.2|90563.3|90596.5|90521.7|74
1638480200000|2021-12-02 21:23:20|90618.4|90548.3|90623.3|90552.4|90631.4|90568.7|90608.6|90539.9|56
1638480210000|2021-12-02 21:23:30|90612.1|90562.1|90608.5|90506.3|90627.2|90562.8|90601.4|90506.3|59
1638480220000|2021-12-02 21:23:40|90606.7|90507.9|90556.9|90476.9|90608.1|90519.1|90556.7|90470.4|76
1638480230000|2021-12-02 21:23:50|90558.9|90475.8|90562.7|90480.2|90565.7|90495.9|90543.9|90475.8|60
1638480240000|2021-12-02 21:24:00|90560.9|90484.1|90568.3|90486|90568.3|90501.8|90547.1|90481.2|48
1638480250000|2021-12-02 21:24:10|90567.5|90484.6|90592.4|90511.1|90602.3|90513.3|90550.4|90484.6|65
1638480260000|2021-12-02 21:24:20|90593.4|90510.9|90605.6|90506.8|90611.6|90514.5|90591.8|90499.3|58
1638480270000|2021-12-02 21:24:30|90602.8|90507.6|90604.4|90554.4|90624|90557.7|90601.4|90506.3|59
1638480280000|2021-12-02 21:24:40|90613.7|90543.1|90623.9|90543.2|90633.8|90555.7|90603.5|90533.3|43
1638480290000|2021-12-02 21:24:50|90621.6|90541.2|90616.3|90514.3|90629.9|90553.2|90608.6|90504.6|64
1638480300000|2021-12-02 21:25:00|90616|90514.2|90605.2|90508.7|90619.6|90519.7|90595.1|90502.6|73
1638480310000|2021-12-02 21:25:10|90607.7|90508.4|90609.3|90507.4|90618.1|90514.3|90595.8|90503.9|79
1638480320000|2021-12-02 21:25:20|90611.6|90507.6|90601|90510.9|90611.6|90512.6|90598.5|90507.6|58
1638480330000|2021-12-02 21:25:30|90603.1|90511|90610.4|90526.3|90612.9|90527.4|90597.6|90509.3|31
1638480340000|2021-12-02 21:25:40|90611.7|90526.7|90611.9|90527.1|90618.6|90531.2|90607.5|90522|42
1638480350000|2021-12-02 21:25:50|90612|90527|90619.3|90515.3|90627.2|90539.9|90605.5|90515.3|54
1638480360000|2021-12-02 21:26:00|90624|90520|90607.4|90503.4|90625.5|90521.5|90603.9|90502.5|56
1638480370000|2021-12-02 21:26:10|90607.3|90503.3|90599.3|90508.4|90607.3|90508.4|90594.5|90500.5|33
1638480380000|2021-12-02 21:26:20|90602.3|90506.5|90606.1|90503.2|90607|90507.3|90597.4|90501.4|16
1638480390000|2021-12-02 21:26:30|90603.5|90503.8|90598.3|90504.7|90604|90506.5|90593.8|90499|57
1638480400000|2021-12-02 21:26:40|90595.2|90504.8|90592.2|90503.2|90602.8|90506.5|90592.2|90501.4|37
1638480410000|2021-12-02 21:26:50|90598|90504.3|90594.8|90506.6|90598|90507.2|90588.8|90502.1|45
1638480420000|2021-12-02 21:27:00|90592.2|90505.8|90591.6|90511.9|90602.5|90514.3|90590.6|90505.8|51
1638480430000|2021-12-02 21:27:10|90595|90515.1|90596.5|90516.9|90602.2|90520.6|90592.3|90510.9|53
1638480440000|2021-12-02 21:27:20|90596.2|90517.6|90601.2|90508|90608.1|90522|90591.8|90500.7|65
1638480450000|2021-12-02 21:27:30|90599|90508.6|90596.2|90509.8|90602.1|90511.2|90594.3|90507.5|26
1638480460000|2021-12-02 21:27:40|90599.4|90509.9|90601.6|90518.2|90601.6|90518.2|90594|90509.7|43
1638480470000|2021-12-02 21:27:50|90599.7|90518.1|90601.3|90517.3|90606.1|90519.4|90598|90516.8|14
1638480480000|2021-12-02 21:28:00|90600.8|90518|90592.6|90510.6|90605.1|90518|90588|90509.9|41
1638480490000|2021-12-02 21:28:10|90591.9|90511.1|90600.4|90512.3|90602.7|90513.3|90590.9|90509.6|34
1638480500000|2021-12-02 21:28:20|90598.6|90513.2|90593.4|90515.9|90604.2|90517.5|90589.2|90503.4|43
1638480510000|2021-12-02 21:28:30|90592|90516.7|90593.2|90517.5|90600.6|90517.9|90589.5|90509|47
1638480520000|2021-12-02 21:28:40|90593.1|90517.4|90592|90519.3|90596.6|90521.1|90590.8|90516.2|34
1638480530000|2021-12-02 21:28:50|90591.9|90520|90596.1|90518.1|90601.9|90532.3|90579.7|90515.4|31
1638480540000|2021-12-02 21:29:00|90596.2|90517.9|90610.4|90531.3|90616.1|90533.7|90583.2|90517.9|67
1638480550000|2021-12-02 21:29:10|90601.9|90530|90592.9|90542.9|90621.2|90546|90592.9|90524.4|70
1638480560000|2021-12-02 21:29:20|90593.2|90543.2|90609.6|90537.4|90610.2|90547.9|90593.2|90531|57
1638480570000|2021-12-02 21:29:30|90609.8|90537.5|90596.3|90546.3|90612|90553.1|90594.2|90536.2|44
1638480580000|2021-12-02 21:29:40|90596.5|90546.5|90614.7|90542.5|90615.9|90557.6|90596.2|90541|45
1638480590000|2021-12-02 21:29:50|90614.6|90542.4|90610.2|90540.2|90616.6|90560.5|90595.6|90530.1|66
1638480600000|2021-12-02 21:30:00|90610.5|90538.6|90610.2|90535.4|90623.7|90554.5|90595.7|90533.9|69
1638480610000|2021-12-02 21:30:10|90610.1|90535.5|90606.8|90510.7|90615.7|90535.5|90601.4|90506.7|48
1638480620000|2021-12-02 21:30:20|90607.1|90509.7|90609.3|90510.4|90621.2|90517.6|90601.8|90503.8|68
1638480630000|2021-12-02 21:30:30|90606.5|90511.4|90602.6|90515.3|90610.5|90519|90598.7|90505.8|49
1638480640000|2021-12-02 21:30:40|90600.9|90516|90598.3|90518.1|90605.7|90518.6|90596.3|90513.8|22
1638480650000|2021-12-02 21:30:50|90600.7|90516.2|90604.8|90517.4|90610.2|90517.7|90598.5|90511.2|31
1638480660000|2021-12-02 21:31:00|90602.8|90517.9|90609.1|90538.6|90617.7|90556.3|90589.8|90514.8|55
1638480670000|2021-12-02 21:31:10|90608.4|90538.1|90614.2|90541.4|90620.6|90554|90601.5|90533.9|41
1638480680000|2021-12-02 21:31:20|90615.4|90541.1|90604.6|90554.6|90630.6|90559.5|90603.2|90539.8|42
1638480690000|2021-12-02 21:31:30|90605.4|90555.4|90606|90535.5|90622.9|90559.1|90605.4|90531.9|36
1638480700000|2021-12-02 21:31:40|90612.4|90522.7|90554.7|90469.4|90612.4|90522.7|90551.5|90468.5|72
1638480710000|2021-12-02 21:31:50|90555.6|90469.1|90551.4|90466.7|90560.8|90472.9|90549|90465.7|40
1638480720000|2021-12-02 21:32:00|90549.7|90467.4|90550.4|90468.5|90552.8|90468.8|90547.6|90464.8|33
1638480730000|2021-12-02 21:32:10|90550.3|90468.6|90550.2|90468.6|90555.1|90484|90533.9|90465.5|21
1638480740000|2021-12-02 21:32:20|90550.4|90468.7|90547|90473.6|90555.6|90476.1|90546.5|90467.9|25
1638480750000|2021-12-02 21:32:30|90549.9|90473.7|90603.2|90500.7|90603.8|90508.5|90546.9|90469|53
1638480760000|2021-12-02 21:32:40|90607.1|90509.4|90587.9|90483.9|90614.6|90510.6|90577|90482.7|60
1638480770000|2021-12-02 21:32:50|90586.4|90482.4|90582.4|90489.1|90599.5|90495.5|90575|90478.7|57
1638480780000|2021-12-02 21:33:00|90577.5|90489.6|90581.2|90491.6|90587.7|90493.8|90577.5|90481.6|30
1638480790000|2021-12-02 21:33:10|90582|90491|90574.5|90485.9|90584.3|90492.8|90567|90485.6|18
1638480800000|2021-12-02 21:33:20|90574.6|90486|90604.8|90505.7|90608.2|90516.3|90571.5|90486|53
1638480810000|2021-12-02 21:33:30|90601.6|90506.7|90603.2|90508.7|90606.8|90514.1|90595.6|90506.6|48
1638480820000|2021-12-02 21:33:40|90600.3|90511.1|90609.9|90525.3|90616.9|90525.9|90594|90506.9|56
1638480830000|2021-12-02 21:33:50|90608.5|90525.9|90596.3|90495.9|90618.3|90527.3|90584.7|90480.7|67
1638480840000|2021-12-02 21:34:00|90596.4|90494.5|90578.2|90479|90600.3|90501.3|90555.6|90461.2|76
1638480850000|2021-12-02 21:34:10|90579.3|90475.3|90578.1|90481.8|90587.4|90487.2|90569.7|90472.1|74
1638480860000|2021-12-02 21:34:20|90576.9|90482.6|90597.9|90503.5|90607.3|90513.9|90573.8|90478.6|69
1638480870000|2021-12-02 21:34:30|90602.3|90505|90603.6|90502.3|90604.5|90507.9|90594.3|90498.7|42
1638480880000|2021-12-02 21:34:40|90595.2|90501.6|90559.3|90478.4|90595.8|90507.2|90556.8|90477.1|72
1638480890000|2021-12-02 21:34:50|90557.7|90478|90548.6|90472.3|90563.5|90491.2|90541.2|90470.7|52
1638480900000|2021-12-02 21:35:00|90548|90472.7|90544.1|90473.1|90549|90485|90531.5|90472.2|47
1638480910000|2021-12-02 21:35:10|90543.9|90483.1|90593.7|90514.2|90606.4|90536.5|90533.1|90473.5|70
1638480920000|2021-12-02 21:35:20|90592.8|90513.1|90596.9|90519.8|90607.1|90520.5|90591.9|90507.8|56
1638480930000|2021-12-02 21:35:30|90597.1|90518.6|90610.9|90526.9|90624|90532.2|90595.5|90518.5|59
1638480940000|2021-12-02 21:35:40|90608.5|90526.8|90606.1|90527.3|90611.8|90531|90603.8|90525.2|45
1638480950000|2021-12-02 21:35:50|90609.9|90527.7|90602.5|90522|90619|90529.3|90602.5|90522|33
1638480960000|2021-12-02 21:36:00|90612.6|90524.9|90621.1|90533.8|90621.1|90535.5|90603.7|90517.2|29
1638480970000|2021-12-02 21:36:10|90617.8|90534.4|90610.8|90537.5|90618.6|90549.1|90596.2|90529.5|54
1638480980000|2021-12-02 21:36:20|90610.2|90537.1|90610.9|90538.3|90626.5|90546.9|90596.8|90531|40
1638480990000|2021-12-02 21:36:30|90610|90538.9|90573.9|90503|90612.7|90539.6|90573.1|90496.8|69
1638481000000|2021-12-02 21:36:40|90563.3|90513.3|90549.9|90499.9|90598.6|90513.3|90549.2|90493.7|51
1638481010000|2021-12-02 21:36:50|90550|90500|90550.5|90500.5|90551.2|90501.2|90549.2|90499.2|28
1638481020000|2021-12-02 21:37:00|90550.4|90500.4|90548.1|90498.1|90550.4|90500.4|90546.4|90496.4|25
1638481030000|2021-12-02 21:37:10|90548.4|90498.4|90546.8|90496.8|90548.6|90498.6|90546.1|90496.1|19
1638481040000|2021-12-02 21:37:20|90547.9|90497.9|90548.4|90498.4|90548.9|90498.9|90543.7|90493.7|20
1638481050000|2021-12-02 21:37:30|90545.3|90495.3|90598.6|90527.7|90614.8|90542.5|90545.3|90495.3|61
1638481060000|2021-12-02 21:37:40|90599.6|90528.6|90602|90520.9|90615.2|90538.5|90588.5|90519.5|64
1638481070000|2021-12-02 21:37:50|90601.7|90521.1|90606.5|90527|90607|90544.8|90592|90521.1|38
1638481080000|2021-12-02 21:38:00|90605.5|90526.7|90594.6|90521.1|90610.1|90528.7|90594.3|90507.7|45
1638481090000|2021-12-02 21:38:10|90598|90520|90599|90521.7|90602|90532.6|90580.7|90518.1|28
1638481100000|2021-12-02 21:38:20|90596.4|90523.2|90599.6|90521.3|90600.7|90534.4|90582.8|90516.7|34
1638481110000|2021-12-02 21:38:30|90601.3|90520|90604.7|90527.1|90606.4|90544.8|90587.4|90519.3|61
1638481120000|2021-12-02 21:38:40|90603.1|90529|90591.4|90541.4|90605.5|90543.6|90590.9|90528.8|57
1638481130000|2021-12-02 21:38:50|90590.5|90540.5|90591.3|90541.3|90602.1|90542.5|90588.3|90530.2|75
1638481140000|2021-12-02 21:39:00|90590.3|90540.3|90591.5|90541.5|90593.1|90543.1|90588.1|90538.1|68
1638481150000|2021-12-02 21:39:10|90590.5|90540.5|90589.9|90539.9|90592|90542|90588.5|90538.5|61
1638481160000|2021-12-02 21:39:20|90589.1|90539.1|90590|90540|90601.6|90541.8|90588|90530.8|40
1638481170000|2021-12-02 21:39:30|90589.2|90539.2|90589.8|90539.8|90590.6|90540.6|90586|90536|31
1638481180000|2021-12-02 21:39:40|90589.2|90539.2|90587.5|90537.5|90600.7|90539.2|90579|90512.6|74
1638481190000|2021-12-02 21:39:50|90588|90538|90588.6|90538.6|90602|90541.7|90586.2|90526.1|69
1638481200000|2021-12-02 21:40:00|90588.4|90538.4|90584|90534|90595.2|90540|90576|90515|65
1638481210000|2021-12-02 21:40:10|90583.6|90533.6|90583.4|90533.4|90584.4|90534.4|90578|90528|49
1638481220000|2021-12-02 21:40:20|90582.5|90532.5|90589.6|90539.6|90601.4|90541.3|90582.5|90523.8|58
1638481230000|2021-12-02 21:40:30|90589.9|90539.9|90590.6|90540.6|90593.2|90543.2|90586.6|90536.6|72
1638481240000|2021-12-02 21:40:40|90591.3|90541.3|90592.2|90542.2|90593.1|90543.1|90589.1|90539.1|68
1638481250000|2021-12-02 21:40:50|90592.4|90542.4|90588.3|90538.3|90592.6|90542.6|90586.9|90536.9|36
1638481260000|2021-12-02 21:41:00|90588|90538|90587.7|90537.7|90588.2|90538.2|90583.5|90533.5|26
1638481270000|2021-12-02 21:41:10|90586.2|90536.2|90586|90536|90597.8|90537.8|90584.4|90527.6|19
1638481280000|2021-12-02 21:41:20|90587.3|90537.3|90590.2|90510.7|90601.8|90538.1|90579.6|90496.1|56
1638481290000|2021-12-02 21:41:30|90589.1|90510.3|90587|90501.6|90592.6|90518.9|90582.6|90500.5|59
1638481300000|2021-12-02 21:41:40|90588.9|90500.2|90595.1|90501.5|90602|90507.8|90586.4|90497|52
1638481310000|2021-12-02 21:41:50|90591.6|90501.6|90593.9|90506.7|90596.7|90507.7|90589|90498.8|53
1638481320000|2021-12-02 21:42:00|90594.9|90506.9|90593.9|90504.7|90601.6|90516.5|90590|90499.2|48
1638481330000|2021-12-02 21:42:10|90596.5|90506.3|90583.7|90487.8|90598.4|90506.3|90574.7|90477|75
1638481340000|2021-12-02 21:42:20|90588.8|90484.8|90562.3|90470.4|90588.8|90498.5|90557|90467|39
1638481350000|2021-12-02 21:42:30|90566.8|90477.3|90571.6|90467.6|90574.4|90479.6|90555.4|90463.3|37
1638481360000|2021-12-02 21:42:40|90564.7|90462.1|90569|90465|90569.9|90471.4|90555.5|90452.9|50
1638481370000|2021-12-02 21:42:50|90568.3|90464.3|90556.2|90453.9|90568.3|90464.3|90547.7|90452.7|36
1638481380000|2021-12-02 21:43:00|90554|90455|90562.2|90458.2|90562.4|90458.4|90553.8|90454.7|39
1638481390000|2021-12-02 21:43:10|90562.5|90458.5|90560|90457.9|90562.5|90461.2|90550.7|90452.7|25
1638481400000|2021-12-02 21:43:20|90557.4|90457.1|90553.4|90464|90566.2|90464|90553.4|90455.8|36
1638481410000|2021-12-02 21:43:30|90553.2|90463.9|90555.1|90455.2|90561|90466.3|90551.5|90453.5|22
1638481420000|2021-12-02 21:43:40|90555.4|90455.5|90557.8|90468.5|90568|90473.5|90552.7|90455.1|43
1638481430000|2021-12-02 21:43:50|90563|90468|90576.5|90472.5|90582.7|90489.2|90555.9|90466.4|75
1638481440000|2021-12-02 21:44:00|90576.8|90472.8|90570.4|90466.4|90582.4|90480.1|90570.4|90466.4|61
1638481450000|2021-12-02 21:44:10|90571.1|90467.1|90561.9|90468.6|90575.5|90471.5|90559.3|90460.9|61
1638481460000|2021-12-02 21:44:20|90561.2|90469.6|90543.9|90464.9|90563.7|90469.6|90541|90452.7|57
1638481470000|2021-12-02 21:44:30|90543.4|90465|90559.6|90465.4|90568.2|90473.9|90543.4|90457.4|59
1638481480000|2021-12-02 21:44:40|90561.1|90466.2|90557.1|90466.9|90575.1|90474|90553.9|90462.5|70
1638481490000|2021-12-02 21:44:50|90554.1|90468.7|90584.3|90508.2|90593.9|90508.2|90553.6|90467.7|66
1638481500000|2021-12-02 21:45:00|90582.7|90504.9|90577.4|90473.4|90597.6|90509|90564.3|90463.8|78
1638481510000|2021-12-02 21:45:10|90570.4|90466.4|90568.2|90464.2|90583.2|90479.2|90564.6|90460.6|72
1638481520000|2021-12-02 21:45:20|90567.5|90463.5|90566.2|90462.2|90570.9|90466.9|90562.5|90458.5|41
1638481530000|2021-12-02 21:45:30|90567.6|90463.6|90568.6|90464.6|90570.5|90466.5|90564.1|90460.1|24
1638481540000|2021-12-02 21:45:40|90568.8|90464.8|90570.8|90466.8|90572.4|90468.4|90564.9|90460.9|34
1638481550000|2021-12-02 21:45:50|90571.6|90467.6|90567.3|90463.3|90574.6|90470.6|90566|90462|18
1638481560000|2021-12-02 21:46:00|90570.1|90466.1|90570.4|90466.4|90573.6|90469.6|90568.1|90464.1|14
1638481570000|2021-12-02 21:46:10|90571.7|90467.7|90570.5|90466.5|90573.3|90469.3|90566.1|90462.1|9
1638481580000|2021-12-02 21:46:20|90570.2|90466.2|90573.3|90469.3|90574.7|90470.7|90567.9|90465.9|17
1638481590000|2021-12-02 21:46:30|90573.6|90469.6|90569.4|90471.3|90575.6|90476|90569.4|90468|27
1638481600000|2021-12-02 21:46:40|90567.6|90469.5|90578.2|90474.2|90579.2|90476.6|90566.3|90464.8|33
1638481610000|2021-12-02 21:46:50|90575.7|90471.7|90577.7|90473.7|90578.1|90476.4|90565.3|90468.1|43
1638481620000|2021-12-02 21:47:00|90577.1|90473.1|90565.2|90461.2|90580.9|90476.9|90559|90455|24
1638481630000|2021-12-02 21:47:10|90569.3|90465.8|90578.9|90474.9|90578.9|90474.9|90567.1|90464|44
1638481640000|2021-12-02 21:47:20|90578.8|90474.8|90574.3|90470.3|90579.6|90478|90568.8|90467.1|34
1638481650000|2021-12-02 21:47:30|90574|90470|90566.5|90473.9|90577.1|90477.4|90565.8|90469.9|46
1638481660000|2021-12-02 21:47:40|90566.3|90475.1|90575.9|90472.9|90577.8|90477.3|90566.3|90472.9|35
1638481670000|2021-12-02 21:47:50|90576.5|90473.4|90573.3|90474.8|90579.2|90476.1|90573.3|90473|37
1638481680000|2021-12-02 21:48:00|90576.4|90474.1|90571.2|90479.9|90578.1|90483|90567.6|90472|42
1638481690000|2021-12-02 21:48:10|90579|90475|90570.3|90481.4|90579|90482.1|90567.6|90475|19
1638481700000|2021-12-02 21:48:20|90578.5|90475.5|90573.4|90482.3|90579.3|90482.9|90571|90475.5|38
1638481710000|2021-12-02 21:48:30|90574.9|90482.7|90575.5|90471.5|90581.9|90483.3|90570.4|90471.2|53
1638481720000|2021-12-02 21:48:40|90570|90470.1|90570.1|90472.4|90574.4|90477.3|90560.2|90467.1|31
1638481730000|2021-12-02 21:48:50|90574.3|90470.3|90564.8|90472.8|90574.9|90474.5|90564.2|90468.6|17
1638481740000|2021-12-02 21:49:00|90572.2|90468.2|90571.4|90467.4|90572.2|90468.2|90558.3|90460.9|39
1638481750000|2021-12-02 21:49:10|90571.3|90467.3|90566.4|90462.4|90572.3|90468.3|90555.9|90461.3|60
1638481760000|2021-12-02 21:49:20|90566.2|90462.2|90563.7|90463.6|90566.4|90465.2|90561.9|90461.4|31
1638481770000|2021-12-02 21:49:30|90564.2|90463.8|90567.9|90463.9|90567.9|90466|90559.2|90459.7|38
1638481780000|2021-12-02 21:49:40|90567.6|90463.6|90564.3|90463.1|90568.2|90465.7|90561.8|90460.9|25
1638481790000|2021-12-02 21:49:50|90563.6|90463.9|90569.3|90468.9|90572.2|90468.9|90560.6|90462.5|28
1638481800000|2021-12-02 21:50:00|90569.5|90465.5|90564.6|90472.9|90574.7|90472.9|90561.9|90465.2|51
1638481810000|2021-12-02 21:50:10|90564.5|90472.8|90568.8|90470|90569.5|90474.4|90562.2|90469.1|38
1638481820000|2021-12-02 21:50:20|90568.5|90469.7|90561.6|90475.5|90570.2|90475.5|90561.6|90469.6|19
1638481830000|2021-12-02 21:50:30|90561.5|90475.6|90566.5|90479|90569.2|90479.6|90558.4|90474.8|15
1638481840000|2021-12-02 21:50:40|90567.5|90479.6|90559.7|90480.7|90567.6|90480.8|90559.5|90478.6|17
1638481850000|2021-12-02 21:50:50|90561.6|90481.2|90569.5|90472.1|90570.1|90483.6|90555.9|90472.1|13
1638481860000|2021-12-02 21:51:00|90572|90472.7|90571.2|90474.7|90585.9|90488.7|90568.2|90469.9|56
1638481870000|2021-12-02 21:51:10|90570.3|90476|90565.6|90482.5|90578.9|90484.7|90559.5|90473.3|43
1638481880000|2021-12-02 21:51:20|90561.1|90481.6|90573.8|90476.6|90579.2|90484.2|90561.1|90473.2|30
1638481890000|2021-12-02 21:51:30|90573.3|90476.3|90572|90478.2|90576.6|90478.5|90570.8|90475.9|21
1638481900000|2021-12-02 21:51:40|90576.9|90474.3|90574.5|90470.5|90588.6|90484.6|90568.2|90467.4|34
1638481910000|2021-12-02 21:51:50|90572.7|90469.6|90567.6|90470.7|90575.5|90472|90567.6|90467.8|13
1638481920000|2021-12-02 21:52:00|90567.5|90471|90575.7|90477.1|90577|90477.1|90565.1|90467.7|18
1638481930000|2021-12-02 21:52:10|90574.1|90477.8|90572.5|90478.9|90577.4|90480.6|90568.4|90475.3|15
1638481940000|2021-12-02 21:52:20|90573.5|90477|90575.3|90477.9|90578.3|90479.8|90569.2|90473.5|12
1638481950000|2021-12-02 21:52:30|90572.7|90478.1|90568.7|90484.7|90576.5|90486.1|90568.7|90474.6|9
1638481960000|2021-12-02 21:52:40|90568.8|90481.8|90577.6|90476.1|90577.6|90481.8|90561.6|90473.6|6
1638481970000|2021-12-02 21:52:50|90576.2|90477|90565.5|90480.1|90579.2|90480.1|90565.5|90473.5|12
1638481980000|2021-12-02 21:53:00|90571.2|90481.2|90570.1|90480.7|90573.4|90484.3|90565.2|90477.9|14
1638481990000|2021-12-02 21:53:10|90568.3|90480.9|90568.5|90482.9|90569.1|90483|90568.3|90480.9|4
1638482000000|2021-12-02 21:53:20|90564|90481.2|90560.6|90482.2|90568.4|90482.2|90560.6|90480.7|7
1638482010000|2021-12-02 21:53:30|90564.8|90482.7|90578.3|90479.4|90579.7|90482.7|90560.9|90479.4|11
1638482020000|2021-12-02 21:53:40|90575.6|90483.1|90565.4|90483.4|90575.8|90484.5|90559.6|90482.5|8
1638482030000|2021-12-02 21:53:50|90565.3|90483.3|90564.2|90481.1|90565.3|90483.3|90559.1|90481.1|7
1638482040000|2021-12-02 21:54:00|90565.9|90485.2|90570.9|90476.9|90588.7|90488.8|90563.1|90475.7|35
1638482050000|2021-12-02 21:54:10|90577.7|90473.7|90565.9|90484.3|90580.3|90484.3|90565.9|90473.6|41
1638482060000|2021-12-02 21:54:20|90565|90485|90570.9|90483.1|90581.1|90485|90565|90477.3|35
1638482070000|2021-12-02 21:54:30|90569.8|90480.9|90570.6|90482.5|90571.7|90483.4|90569.8|90479.8|15
1638482080000|2021-12-02 21:54:40|90568|90489.1|90573.3|90480.2|90574.9|90489.2|90568|90480.2|6
1638482090000|2021-12-02 21:54:50|90573.4|90486.9|90570.7|90481.4|90581.1|90493.5|90558.1|90477.1|15
1638482100000|2021-12-02 21:55:00|90567.5|90480.5|90589.3|90485.3|90589.4|90485.4|90567.5|90475.7|35
1638482110000|2021-12-02 21:55:10|90588.4|90484.4|90586.9|90482.9|90589.3|90485.3|90586.2|90482.2|10
1638482120000|2021-12-02 21:55:20|90587.2|90483.2|90588.5|90484.5|90589|90485|90586.7|90482.7|11
1638482130000|2021-12-02 21:55:30|90588.4|90484.4|90587.6|90483.6|90591.5|90487.5|90587.2|90483.2|19
1638482140000|2021-12-02 21:55:40|90586.7|90482.7|90586.4|90482.4|90587.2|90483.2|90584.9|90480.9|5
1638482150000|2021-12-02 21:55:50|90586.6|90482.6|90575.5|90471.5|90587.4|90483.4|90574.7|90470.7|29
1638482160000|2021-12-02 21:56:00|90582.2|90478.2|90580.9|90476.9|90583.7|90479.7|90576.8|90472.8|18
1638482170000|2021-12-02 21:56:10|90582|90478|90579.3|90475.3|90582|90478|90577.3|90473.3|20
1638482180000|2021-12-02 21:56:20|90579.4|90475.4|90574.7|90470.7|90585|90481|90574.2|90470.2|25
1638482190000|2021-12-02 21:56:30|90573.2|90469.2|90577.2|90473.2|90577.2|90473.2|90572.9|90468.9|28
1638482200000|2021-12-02 21:56:40|90577.7|90473.7|90579.3|90475.3|90580|90476|90572.8|90468.8|18
1638482210000|2021-12-02 21:56:50|90576.4|90472.4|90574.5|90470.5|90579.9|90475.9|90574.5|90470.5|19
1638482220000|2021-12-02 21:57:00|90572.1|90468.1|90595.5|90491.5|90595.7|90491.7|90571.9|90467.9|39
1638482230000|2021-12-02 21:57:10|90596.3|90492.3|90580.5|90476.5|90601.6|90497.6|90580.5|90476.5|14
1638482240000|2021-12-02 21:57:20|90589|90485|90579.3|90475.3|90589.7|90485.7|90579.3|90475.3|22
1638482250000|2021-12-02 21:57:30|90581.1|90477.1|90588|90484|90588|90484|90580.9|90476.9|26
1638482260000|2021-12-02 21:57:40|90577.1|90473.1|90578.2|90474.2|90586.8|90482.8|90576.6|90472.6|14
1638482270000|2021-12-02 21:57:50|90580.5|90476.5|90582.7|90478.7|90582.8|90478.8|90573.7|90469.7|15
1638482280000|2021-12-02 21:58:00|90582.8|90478.8|90581.8|90477.8|90584.1|90480.1|90577.1|90473.1|19
1638482290000|2021-12-02 21:58:10|90580.3|90476.3|90583.5|90479.5|90583.6|90479.6|90577.9|90473.9|14
1638482300000|2021-12-02 21:58:20|90579.7|90475.7|90577.5|90473.5|90582.4|90478.4|90572.2|90468.2|17
1638482310000|2021-12-02 21:58:30|90576.1|90472.1|90584.9|90480.9|90586.2|90482.2|90570.4|90466.4|17
1638482320000|2021-12-02 21:58:40|90585|90481|90577.9|90473.9|90585|90481|90574.7|90470.7|17
1638482330000|2021-12-02 21:58:50|90577.4|90473.4|90576.7|90472.7|90582.2|90478.2|90565.2|90461.2|18
1638482340000|2021-12-02 21:59:00|90577.8|90473.8|90585.5|90481.5|90589.1|90485.1|90577.1|90473.1|34
1638482350000|2021-12-02 21:59:10|90585.3|90481.3|90584.8|90480.8|90588.1|90484.1|90582.9|90478.9|24
1638482360000|2021-12-02 21:59:20|90586.1|90482.1|90577.8|90473.8|90587.2|90483.2|90573.5|90469.5|19
1638482370000|2021-12-02 21:59:30|90590.5|90486.5|90587.4|90483.4|90590.7|90486.7|90586.4|90482.4|20
1638482380000|2021-12-02 21:59:40|90587.3|90483.3|90587.8|90483.8|90587.8|90483.8|90587.1|90483.1|16
1638482390000|2021-12-02 21:59:50|90587.7|90483.7|90577.6|90473.6|90588.6|90484.6|90576.6|90472.6|38
1638482400000|2021-12-02 22:00:00|90550.2|90446.2|90564.5|90460.5|90565.9|90461.9|90549.1|90445.1|15
1638482410000|2021-12-02 22:00:10|90549.8|90445.8|90544.4|90440.4|90549.8|90445.8|90544.4|90440.4|2
1638482420000|2021-12-02 22:00:20|90549|90445|90549|90445|90549|90445|90549|90445|1
1638482430000|2021-12-02 22:00:30|90551.1|90447.1|90539|90435|90551.1|90447.1|90538.7|90434.7|9
1638482440000|2021-12-02 22:00:40|90538.4|90434.4|90538.4|90434.4|90538.4|90434.4|90538.4|90434.4|1
1638482450000|2021-12-02 22:00:50|90543|90439|90539.6|90435.6|90543|90439|90539.4|90435.4|4
1638482460000|2021-12-02 22:01:00|90539.3|90435.3|90539.3|90435.3|90539.3|90435.3|90539.3|90435.3|1
1638482470000|2021-12-02 22:01:10|90540.3|90436.3|90540.3|90436.3|90540.3|90436.3|90540.3|90436.3|1
1638482480000|2021-12-02 22:01:20|90540.6|90436.6|90544.6|90440.6|90544.6|90440.6|90540.6|90436.6|2
1638482490000|2021-12-02 22:01:30|90543.6|90439.6|90543.6|90439.6|90543.6|90439.6|90543.6|90439.6|1
1638482520000|2021-12-02 22:02:00|90561.5|90457.5|90561.5|90457.5|90561.5|90457.5|90561.5|90457.5|1
1638482540000|2021-12-02 22:02:20|90544.2|90440.2|90544.2|90440.2|90544.2|90440.2|90544.2|90440.2|1
1638482550000|2021-12-02 22:02:30|90541|90437|90527.1|90423.1|90541.2|90437.2|90527.1|90423.1|5
1638482580000|2021-12-02 22:03:00|90533.4|90429.4|90533.4|90429.4|90533.4|90429.4|90533.4|90429.4|1
1638482590000|2021-12-02 22:03:10|90534|90430|90534|90430|90534|90430|90534|90430|1
1638482610000|2021-12-02 22:03:30|90533.7|90429.7|90533.7|90429.7|90537.4|90433.4|90533.7|90429.7|3
1638482620000|2021-12-02 22:03:40|90533.8|90429.8|90533.5|90429.5|90533.8|90429.8|90533.5|90429.5|2
1638482660000|2021-12-02 22:04:20|90534.2|90430.2|90545.5|90441.5|90546.4|90442.4|90534.2|90430.2|4
1638482670000|2021-12-02 22:04:30|90545.7|90441.7|90538.9|90434.9|90545.7|90441.7|90538.9|90434.9|2
1638482680000|2021-12-02 22:04:40|90539.6|90435.6|90532.2|90428.2|90539.6|90435.6|90532.2|90428.2|3
1638482690000|2021-12-02 22:04:50|90531.7|90427.7|90531.7|90427.7|90531.7|90427.7|90531.7|90427.7|1
1638482700000|2021-12-02 22:05:00|90535.6|90431.6|90536.5|90432.5|90537.7|90433.7|90533|90429|11
1638482710000|2021-12-02 22:05:10|90534.4|90430.4|90534.6|90430.6|90534.6|90430.6|90534.4|90430.4|2
1638482720000|2021-12-02 22:05:20|90531.2|90427.2|90531.2|90427.2|90531.2|90427.2|90531.2|90427.2|1
1638482730000|2021-12-02 22:05:30|90533.5|90429.5|90534|90430|90535.6|90431.6|90533.5|90429.5|4
1638482740000|2021-12-02 22:05:40|90533.2|90429.2|90533.2|90429.2|90533.2|90429.2|90533.2|90429.2|1
1638482750000|2021-12-02 22:05:50|90538.1|90434.1|90538|90434|90540|90436|90538|90434|3
1638482760000|2021-12-02 22:06:00|90538.7|90434.7|90535.3|90431.3|90540.5|90436.5|90534.1|90430.1|9
1638482770000|2021-12-02 22:06:10|90536.6|90432.6|90531|90427|90536.6|90432.6|90531|90427|3
1638482780000|2021-12-02 22:06:20|90536.3|90432.3|90535.7|90431.7|90536.3|90432.3|90535.7|90431.7|2
1638482790000|2021-12-02 22:06:30|90541|90437|90540.2|90436.2|90541|90437|90540.2|90436.2|3
1638482800000|2021-12-02 22:06:40|90539.9|90435.9|90535.3|90431.3|90539.9|90435.9|90534.3|90430.3|3
1638482810000|2021-12-02 22:06:50|90536.6|90432.6|90534.5|90430.5|90536.6|90432.6|90534.5|90430.5|2
1638482820000|2021-12-02 22:07:00|90535.3|90431.3|90533.6|90429.6|90535.5|90431.5|90533.6|90429.6|5
1638482830000|2021-12-02 22:07:10|90532.6|90428.6|90530.8|90426.8|90532.6|90428.6|90530.8|90426.8|2
1638482840000|2021-12-02 22:07:20|90531.4|90427.4|90531.4|90427.4|90531.4|90427.4|90531.4|90427.4|1
1638482850000|2021-12-02 22:07:30|90532.7|90428.7|90534.4|90430.4|90534.4|90430.4|90529.8|90425.8|4
1638482860000|2021-12-02 22:07:40|90534.5|90430.5|90532.7|90428.7|90534.5|90430.5|90532.5|90428.5|6
1638482870000|2021-12-02 22:07:50|90533.4|90429.4|90533.3|90429.3|90533.4|90429.4|90533.3|90429.3|2
1638482880000|2021-12-02 22:08:00|90533.5|90429.5|90530.4|90426.4|90534.3|90430.3|90529.1|90425.1|10
1638482890000|2021-12-02 22:08:10|90529|90425|90531.1|90427.1|90531.1|90427.1|90529|90425|4
1638482900000|2021-12-02 22:08:20|90534.5|90430.5|90533.6|90429.6|90534.5|90430.5|90531|90427|10
1638482910000|2021-12-02 22:08:30|90532.6|90428.6|90534.9|90430.9|90534.9|90430.9|90532.6|90428.6|2
1638482920000|2021-12-02 22:08:40|90532.5|90428.5|90533.4|90429.4|90533.4|90429.4|90530.2|90426.2|4
1638482930000|2021-12-02 22:08:50|90534.9|90430.9|90534.2|90430.2|90534.9|90430.9|90534.2|90430.2|2
1638482940000|2021-12-02 22:09:00|90535.8|90431.8|90529.3|90425.3|90535.8|90431.8|90528.4|90424.4|7
1638482950000|2021-12-02 22:09:10|90532|90428|90533|90429|90535.5|90431.5|90532|90428|7
1638482960000|2021-12-02 22:09:20|90533.4|90429.4|90531.3|90427.3|90533.6|90429.6|90531.3|90427.3|4
1638482970000|2021-12-02 22:09:30|90533.9|90429.9|90533.9|90429.9|90533.9|90429.9|90533.9|90429.9|1
1638482980000|2021-12-02 22:09:40|90534.6|90430.6|90534.6|90430.6|90534.6|90430.6|90534.6|90430.6|1
1638482990000|2021-12-02 22:09:50|90533.5|90429.5|90533.7|90429.7|90535.3|90431.3|90533.5|90429.5|6
1638483000000|2021-12-02 22:10:00|90538.8|90434.8|90526.9|90422.9|90538.8|90434.8|90481.1|90377.1|28
1638483010000|2021-12-02 22:10:10|90523.6|90419.6|90513.5|90409.5|90523.6|90419.6|90495.6|90391.6|11
1638483020000|2021-12-02 22:10:20|90507.7|90403.7|90513.1|90409.1|90530.4|90426.4|90507.7|90403.7|9
1638483030000|2021-12-02 22:10:30|90516.3|90412.3|90478.1|90374.1|90544.4|90440.4|90478.1|90374.1|8
1638483040000|2021-12-02 22:10:40|90518.9|90414.9|90513.4|90409.4|90519.7|90415.7|90502|90398|8
1638483050000|2021-12-02 22:10:50|90508.7|90404.7|90496.9|90392.9|90508.7|90404.7|90489.3|90385.3|8
1638483060000|2021-12-02 22:11:00|90499.1|90395.1|90518.1|90414.1|90524|90420|90488.3|90384.3|16
1638483070000|2021-12-02 22:11:10|90518.4|90414.4|90515.6|90411.6|90518.4|90414.4|90496.6|90392.6|8
1638483080000|2021-12-02 22:11:20|90510.9|90406.9|90520|90416|90529.3|90425.3|90510.9|90406.9|9
1638483090000|2021-12-02 22:11:30|90516.9|90412.9|90491.4|90387.4|90524.4|90420.4|90491.4|90387.4|7
1638483100000|2021-12-02 22:11:40|90498.8|90394.8|90512.8|90408.8|90526.9|90422.9|90498.8|90394.8|5
1638483110000|2021-12-02 22:11:50|90543.1|90439.1|90543.1|90439.1|90543.1|90439.1|90543.1|90439.1|1
1638483120000|2021-12-02 22:12:00|90542.5|90438.5|90505.9|90401.9|90542.5|90438.5|90487.9|90383.9|3
1638483130000|2021-12-02 22:12:10|90496.9|90392.9|90474.5|90370.5|90541.8|90437.8|90474.5|90370.5|8
1638483140000|2021-12-02 22:12:20|90496.9|90392.9|90499.4|90395.4|90507.5|90403.5|90474.5|90370.5|7
1638483150000|2021-12-02 22:12:30|90490.9|90386.9|90497.4|90393.4|90511.1|90407.1|90485.3|90381.3|6
1638483160000|2021-12-02 22:12:40|90500.7|90396.7|90542.3|90438.3|90542.3|90438.3|90488.5|90384.5|10
1638483170000|2021-12-02 22:12:50|90542.4|90438.4|90502.8|90398.8|90542.4|90438.4|90485.4|90381.4|25
1638483180000|2021-12-02 22:13:00|90498.4|90394.4|90503.7|90399.7|90515.8|90411.8|90486.5|90382.5|16
1638483190000|2021-12-02 22:13:10|90509.6|90405.6|90496.4|90392.4|90522.1|90418.1|90495.2|90391.2|15
1638483200000|2021-12-02 22:13:20|90500.3|90396.3|90509.6|90405.6|90517.1|90413.1|90491.7|90387.7|10
1638483210000|2021-12-02 22:13:30|90518.4|90414.4|90499.6|90395.6|90518.4|90414.4|90499.6|90395.6|9
1638483220000|2021-12-02 22:13:40|90500.3|90396.3|90513.4|90409.4|90520.3|90416.3|90500.3|90396.3|9
1638483230000|2021-12-02 22:13:50|90518.6|90414.6|90499.2|90395.2|90518.6|90414.6|90495.2|90391.2|6
1638483240000|2021-12-02 22:14:00|90505.3|90401.3|90509|90405|90525.4|90421.4|90505.3|90401.3|4
1638483250000|2021-12-02 22:14:10|90500.3|90396.3|90478.7|90374.7|90500.3|90396.3|90478.7|90374.7|2
1638483260000|2021-12-02 22:14:20|90488.4|90384.4|90543.6|90439.6|90543.6|90439.6|90476.1|90372.1|5
1638483270000|2021-12-02 22:14:30|90478.7|90374.7|90505.7|90401.7|90505.7|90401.7|90478.7|90374.7|2
1638483280000|2021-12-02 22:14:40|90514|90410|90499.4|90395.4|90514.2|90410.2|90499.4|90395.4|3
1638483290000|2021-12-02 22:14:50|90474.5|90370.5|90507|90403|90513.1|90409.1|90474.5|90370.5|4
1638483300000|2021-12-02 22:15:00|90542.3|90438.3|90506.2|90402.2|90542.3|90438.3|90487|90383|11
1638483310000|2021-12-02 22:15:10|90522|90418|90536.3|90432.3|90543.1|90439.1|90516.4|90412.4|7
1638483320000|2021-12-02 22:15:20|90539.2|90435.2|90542.6|90438.6|90542.6|90438.6|90538.8|90434.8|4
1638483330000|2021-12-02 22:15:30|90542.7|90438.7|90542.2|90438.2|90542.7|90438.7|90509.6|90405.6|8
1638483340000|2021-12-02 22:15:40|90495.8|90391.8|90509.1|90405.1|90524.7|90420.7|90495.8|90391.8|5
1638483350000|2021-12-02 22:15:50|90501.8|90397.8|90503.1|90399.1|90526.7|90422.7|90501.8|90397.8|6
1638483360000|2021-12-02 22:16:00|90503.2|90399.2|90480.8|90376.8|90503.2|90399.2|90480.7|90376.7|4
1638483370000|2021-12-02 22:16:10|90501.6|90397.6|90484.6|90380.6|90518|90414|90479|90375|11
1638483380000|2021-12-02 22:16:20|90472.1|90368.1|90475.3|90371.3|90475.3|90371.3|90468|90364|7
1638483390000|2021-12-02 22:16:30|90501.2|90397.2|90497.4|90393.4|90515.9|90411.9|90481|90377|12
1638483400000|2021-12-02 22:16:40|90477.3|90373.3|90485.5|90381.5|90485.5|90381.5|90473.7|90369.7|8
1638483410000|2021-12-02 22:16:50|90514|90410|90497.2|90393.2|90516|90412|90497.2|90393.2|6
1638483420000|2021-12-02 22:17:00|90507|90403|90504.8|90400.8|90521.2|90417.2|90476.9|90372.9|9
1638483430000|2021-12-02 22:17:10|90503.7|90399.7|90521.2|90417.2|90532.7|90428.7|90503.7|90399.7|5
1638483440000|2021-12-02 22:17:20|90523.4|90419.4|90516.9|90412.9|90523.4|90419.4|90504.9|90400.9|5
1638483450000|2021-12-02 22:17:30|90512|90408|90517.4|90413.4|90517.4|90413.4|90483.3|90379.3|8
1638483460000|2021-12-02 22:17:40|90500.1|90396.1|90504.9|90400.9|90530.1|90426.1|90497.2|90393.2|4
1638483470000|2021-12-02 22:17:50|90517.8|90413.8|90483.5|90379.5|90527.9|90423.9|90483.5|90379.5|5
1638483480000|2021-12-02 22:18:00|90503.2|90399.2|90511.5|90407.5|90511.5|90407.5|90494.7|90390.7|10
1638483490000|2021-12-02 22:18:10|90504.6|90400.6|90484.9|90380.9|90534|90430|90484.9|90380.9|8
1638483500000|2021-12-02 22:18:20|90483.6|90379.6|90482.4|90378.4|90485.5|90381.5|90482.4|90378.4|3
1638483510000|2021-12-02 22:18:30|90471.8|90367.8|90476.9|90372.9|90476.9|90372.9|90469.4|90365.4|3
1638483520000|2021-12-02 22:18:40|90451.3|90347.3|90450.9|90346.9|90451.3|90347.3|90450.6|90346.6|3
1638483530000|2021-12-02 22:18:50|90452.7|90348.7|90452.8|90348.8|90452.8|90348.8|90452.7|90348.7|2
1638483540000|2021-12-02 22:19:00|90528.4|90424.4|90452.2|90348.2|90528.4|90424.4|90452.2|90348.2|3
1638483550000|2021-12-02 22:19:10|90452|90348|90452.7|90348.7|90452.7|90348.7|90452|90348|2
1638483560000|2021-12-02 22:19:20|90452.4|90348.4|90452.4|90348.4|90452.6|90348.6|90452.4|90348.4|3
1638483570000|2021-12-02 22:19:30|90452.6|90348.6|90452.3|90348.3|90487.6|90383.6|90452.3|90348.3|8
1638483580000|2021-12-02 22:19:40|90452.4|90348.4|90452.3|90348.3|90452.4|90348.4|90452.1|90348.1|5
1638483590000|2021-12-02 22:19:50|90452.4|90348.4|90452.4|90348.4|90452.4|90348.4|90452.4|90348.4|1
1638483600000|2021-12-02 22:20:00|90541.8|90437.8|90516.3|90412.3|90541.8|90437.8|90516.3|90412.3|2
1638483610000|2021-12-02 22:20:10|90485.5|90381.5|90485.5|90381.5|90485.5|90381.5|90485.5|90381.5|1
1638483620000|2021-12-02 22:20:20|90501.6|90397.6|90448.1|90344.1|90501.6|90397.6|90448.1|90344.1|3
1638483680000|2021-12-02 22:21:20|90452|90348|90451.8|90347.8|90452|90348|90450.6|90346.6|4
1638483690000|2021-12-02 22:21:30|90452.2|90348.2|90452.2|90348.2|90452.2|90348.2|90452.2|90348.2|1
1638483700000|2021-12-02 22:21:40|90502.5|90398.5|90520.8|90416.8|90526.9|90422.9|90502.5|90398.5|6
1638483710000|2021-12-02 22:21:50|90529.1|90425.1|90520.3|90416.3|90529.1|90425.1|90512.7|90408.7|5
1638483720000|2021-12-02 22:22:00|90515.2|90411.2|90500.8|90396.8|90515.2|90411.2|90500.8|90396.8|5
1638483730000|2021-12-02 22:22:10|90530.9|90426.9|90513.1|90409.1|90530.9|90426.9|90513.1|90409.1|5
1638483740000|2021-12-02 22:22:20|90471.3|90367.3|90474.5|90370.5|90476.5|90372.5|90470|90366|5
1638483750000|2021-12-02 22:22:30|90452.7|90348.7|90477.1|90373.1|90484.7|90380.7|90452.7|90348.7|4
1638483760000|2021-12-02 22:22:40|90473.1|90369.1|90509.4|90405.4|90524.5|90420.5|90473.1|90369.1|4
1638483770000|2021-12-02 22:22:50|90499|90395|90506.4|90402.4|90506.4|90402.4|90499|90395|2
1638483780000|2021-12-02 22:23:00|90499|90395|90506.4|90402.4|90525|90421|90499|90395|3
1638483790000|2021-12-02 22:23:10|90499|90395|90498.9|90394.9|90511.7|90407.7|90498.9|90394.9|3
1638483800000|2021-12-02 22:23:20|90479.3|90375.3|90468.1|90364.1|90479.3|90375.3|90468.1|90364.1|2
1638483810000|2021-12-02 22:23:30|90494.7|90390.7|90485.8|90381.8|90509.5|90405.5|90479.7|90375.7|12
1638483820000|2021-12-02 22:23:40|90485.5|90381.5|90479.6|90375.6|90498.3|90394.3|90479.6|90375.6|13
1638483830000|2021-12-02 22:23:50|90485.9|90381.9|90474.1|90370.1|90485.9|90381.9|90474.1|90370.1|3
1638483840000|2021-12-02 22:24:00|90512.2|90408.2|90492.6|90388.6|90512.2|90408.2|90492.6|90388.6|4
1638483850000|2021-12-02 22:24:10|90489.7|90385.7|90455|90351|90489.7|90385.7|90455|90351|3
1638483860000|2021-12-02 22:24:20|90455.4|90351.4|90472.1|90368.1|90472.4|90368.4|90452.3|90348.3|8
1638483870000|2021-12-02 22:24:30|90519.2|90415.2|90490.1|90386.1|90519.2|90415.2|90490.1|90386.1|6
1638483880000|2021-12-02 22:24:40|90492.1|90388.1|90488.2|90384.2|90492.1|90388.1|90482|90378|4
1638483890000|2021-12-02 22:24:50|90496.7|90392.7|90489.9|90385.9|90506.4|90402.4|90482|90378|6
1638483900000|2021-12-02 22:25:00|90486.4|90382.4|90478.6|90374.6|90486.4|90382.4|90478.6|90374.6|2
1638483910000|2021-12-02 22:25:10|90533.8|90429.8|90483.8|90379.8|90533.8|90429.8|90483.8|90379.8|3
1638483920000|2021-12-02 22:25:20|90497.1|90393.1|90481.8|90377.8|90505.3|90401.3|90470.4|90366.4|7
1638483930000|2021-12-02 22:25:30|90503.3|90399.3|90491.3|90387.3|90534|90430|90491.3|90387.3|6
1638483940000|2021-12-02 22:25:40|90475|90371|90475.2|90371.2|90475.2|90371.2|90475|90371|2
1638483950000|2021-12-02 22:25:50|90536.7|90432.7|90462.6|90358.6|90536.7|90432.7|90462.6|90358.6|7
1638483960000|2021-12-02 22:26:00|90456.5|90352.5|90463|90359|90465.9|90361.9|90456.5|90352.5|6
1638483970000|2021-12-02 22:26:10|90449.8|90345.8|90471.3|90367.3|90483.7|90379.7|90449.8|90345.8|5
1638483980000|2021-12-02 22:26:20|90472.8|90368.8|90472.8|90368.8|90472.8|90368.8|90472.8|90368.8|1
1638484030000|2021-12-02 22:27:10|90502.4|90398.4|90525.5|90421.5|90525.5|90421.5|90502.4|90398.4|2
1638484040000|2021-12-02 22:27:20|90509.3|90405.3|90509.3|90405.3|90509.3|90405.3|90509.3|90405.3|1
1638484060000|2021-12-02 22:27:40|90545.8|90441.8|90509.3|90405.3|90545.8|90441.8|90509.3|90405.3|2
1638484070000|2021-12-02 22:27:50|90525.4|90421.4|90471.3|90367.3|90525.4|90421.4|90471.3|90367.3|6
1638484080000|2021-12-02 22:28:00|90529.6|90425.6|90453.1|90349.1|90529.6|90425.6|90453.1|90349.1|9
1638484090000|2021-12-02 22:28:10|90509.1|90405.1|90497.5|90393.5|90509.1|90405.1|90497.5|90393.5|3
1638484100000|2021-12-02 22:28:20|90482.2|90378.2|90502.1|90398.1|90513.8|90409.8|90482.2|90378.2|8
1638484110000|2021-12-02 22:28:30|90508.2|90404.2|90479.6|90375.6|90508.2|90404.2|90479.6|90375.6|5
1638484120000|2021-12-02 22:28:40|90519.4|90415.4|90501.7|90397.7|90519.4|90415.4|90501.7|90397.7|3
1638484130000|2021-12-02 22:28:50|90503.9|90399.9|90503.9|90399.9|90510.5|90406.5|90503.9|90399.9|3
1638484140000|2021-12-02 22:29:00|90511|90407|90510|90406|90511|90407|90510|90406|2
1638484150000|2021-12-02 22:29:10|90534.2|90430.2|90521.6|90417.6|90534.2|90430.2|90521.6|90417.6|2
1638484160000|2021-12-02 22:29:20|90503.9|90399.9|90491.9|90387.9|90503.9|90399.9|90478.6|90374.6|4
1638484170000|2021-12-02 22:29:30|90513.6|90409.6|90504.4|90400.4|90524.1|90420.1|90494.9|90390.9|7
1638484180000|2021-12-02 22:29:40|90510.9|90406.9|90504.4|90400.4|90510.9|90406.9|90504.4|90400.4|2
1638484190000|2021-12-02 22:29:50|90478.2|90374.2|90513.5|90409.5|90521.8|90417.8|90478.2|90374.2|4
1638484200000|2021-12-02 22:30:00|90491.7|90387.7|90491.2|90387.2|90501.6|90397.6|90454.1|90350.1|18
1638484210000|2021-12-02 22:30:10|90514.2|90410.2|90502.8|90398.8|90515.5|90411.5|90502.6|90398.6|9
1638484220000|2021-12-02 22:30:20|90504.1|90400.1|90481.8|90377.8|90504.1|90400.1|90446.5|90342.5|11
1638484230000|2021-12-02 22:30:30|90480.9|90376.9|90488.7|90384.7|90494.9|90390.9|90473.4|90369.4|11
1638484240000|2021-12-02 22:30:40|90487.6|90383.6|90496.4|90392.4|90503.6|90399.6|90479.6|90375.6|20
1638484250000|2021-12-02 22:30:50|90495.2|90391.2|90493.5|90389.5|90498.3|90394.3|90489.6|90385.6|16
1638484260000|2021-12-02 22:31:00|90493.7|90389.7|90498.5|90394.5|90506.7|90402.7|90489.5|90385.5|19
1638484270000|2021-12-02 22:31:10|90495.5|90391.5|90496.8|90392.8|90501.4|90397.4|90494.5|90390.5|14
1638484280000|2021-12-02 22:31:20|90483.8|90379.8|90493.7|90389.7|90503.3|90399.3|90483.8|90379.8|15
1638484290000|2021-12-02 22:31:30|90494.1|90390.1|90493|90389|90494.1|90390.1|90471.1|90367.1|19
1638484300000|2021-12-02 22:31:40|90482.3|90378.3|90483.4|90379.4|90524.7|90420.7|90480.9|90376.9|14
1638484310000|2021-12-02 22:31:50|90479.7|90375.7|90478.2|90374.2|90491.1|90387.1|90466|90362|12
1638484320000|2021-12-02 22:32:00|90474.9|90370.9|90495.9|90391.9|90511.4|90407.4|90474.9|90370.9|10
1638484330000|2021-12-02 22:32:10|90499.4|90395.4|90480.2|90376.2|90499.4|90395.4|90466.2|90362.2|18
1638484340000|2021-12-02 22:32:20|90476.6|90372.6|90475.5|90371.5|90483.3|90379.3|90474.1|90370.1|10
1638484350000|2021-12-02 22:32:30|90481.1|90377.1|90488.4|90384.4|90492.7|90388.7|90471.7|90367.7|13
1638484360000|2021-12-02 22:32:40|90493.1|90389.1|90501|90397|90506.1|90402.1|90491.7|90387.7|8
1638484370000|2021-12-02 22:32:50|90506|90402|90503.1|90399.1|90511.3|90407.3|90472.4|90368.4|17
1638484380000|2021-12-02 22:33:00|90498.9|90394.9|90499.4|90395.4|90512.3|90408.3|90489.2|90385.2|16
1638484390000|2021-12-02 22:33:10|90494.7|90390.7|90501.7|90397.7|90504.1|90400.1|90458.7|90354.7|13
1638484400000|2021-12-02 22:33:20|90494.8|90390.8|90516|90412|90519.7|90415.7|90494.1|90390.1|14
1638484410000|2021-12-02 22:33:30|90506.8|90402.8|90485.8|90381.8|90512.6|90408.6|90477.6|90373.6|14
1638484420000|2021-12-02 22:33:40|90502.4|90398.4|90500.5|90396.5|90509.2|90405.2|90491|90387|12
1638484430000|2021-12-02 22:33:50|90501.9|90397.9|90495.2|90391.2|90503.3|90399.3|90481.8|90377.8|11
1638484440000|2021-12-02 22:34:00|90492.4|90388.4|90499.6|90395.6|90517.3|90413.3|90482|90378|9
1638484450000|2021-12-02 22:34:10|90491.5|90387.5|90492.2|90388.2|90505.6|90401.6|90475.2|90371.2|14
1638484460000|2021-12-02 22:34:20|90487|90383|90485.6|90381.6|90510.9|90406.9|90485.6|90381.6|11
1638484470000|2021-12-02 22:34:30|90498.8|90394.8|90494.9|90390.9|90499.1|90395.1|90490.7|90386.7|10
1638484480000|2021-12-02 22:34:40|90495.8|90391.8|90501|90397|90511.4|90407.4|90488.9|90384.9|10
1638484490000|2021-12-02 22:34:50|90499|90395|90505.4|90401.4|90516.9|90412.9|90491.5|90387.5|12
1638484500000|2021-12-02 22:35:00|90503.6|90399.6|90499.4|90395.4|90521.7|90417.7|90493.6|90389.6|12
1638484510000|2021-12-02 22:35:10|90496.1|90392.1|90505.5|90401.5|90513.8|90409.8|90496.1|90392.1|15
1638484520000|2021-12-02 22:35:20|90509.6|90405.6|90502.7|90398.7|90525.6|90421.6|90494.5|90390.5|14
1638484530000|2021-12-02 22:35:30|90517.7|90413.7|90516|90412|90518.4|90414.4|90501.5|90397.5|10
1638484540000|2021-12-02 22:35:40|90513.3|90409.3|90509.1|90405.1|90530.1|90426.1|90496.6|90392.6|10
1638484550000|2021-12-02 22:35:50|90518.8|90414.8|90503.9|90399.9|90518.8|90414.8|90489.1|90385.1|12
1638484560000|2021-12-02 22:36:00|90500.5|90396.5|90502.5|90398.5|90507.5|90403.5|90491.5|90387.5|11
1638484570000|2021-12-02 22:36:10|90497.6|90393.6|90505|90401|90509.7|90405.7|90492.4|90388.4|14
1638484580000|2021-12-02 22:36:20|90502.1|90398.1|90506.4|90402.4|90511.5|90407.5|90495.8|90391.8|13
1638484590000|2021-12-02 22:36:30|90501.6|90397.6|90490.9|90386.9|90511.4|90407.4|90477.4|90373.4|11
1638484600000|2021-12-02 22:36:40|90494.7|90390.7|90517.6|90413.6|90524|90420|90488.5|90384.5|11
1638484610000|2021-12-02 22:36:50|90505.3|90401.3|90516.9|90412.9|90517|90413|90505.3|90401.3|3
1638484620000|2021-12-02 22:37:00|90505.5|90401.5|90514.2|90410.2|90518.2|90414.2|90502.2|90398.2|8
1638484630000|2021-12-02 22:37:10|90511|90407|90498.2|90394.2|90518.4|90414.4|90498.2|90394.2|11
1638484640000|2021-12-02 22:37:20|90497.4|90393.4|90503.3|90399.3|90509.4|90405.4|90492.1|90388.1|11
1638484650000|2021-12-02 22:37:30|90501.3|90397.3|90507.4|90403.4|90514|90410|90494.4|90390.4|13
1638484660000|2021-12-02 22:37:40|90509.7|90405.7|90521.2|90417.2|90521.2|90417.2|90509.7|90405.7|6
1638484670000|2021-12-02 22:37:50|90515.9|90411.9|90520.9|90416.9|90536.5|90432.5|90477.8|90373.8|10
1638484680000|2021-12-02 22:38:00|90515.4|90411.4|90505.6|90401.6|90517.1|90413.1|90489|90385|8
1638484690000|2021-12-02 22:38:10|90494.5|90390.5|90503.3|90399.3|90517.8|90413.8|90492|90388|13
1638484700000|2021-12-02 22:38:20|90502.5|90398.5|90513.4|90409.4|90513.4|90409.4|90484.6|90380.6|13
1638484710000|2021-12-02 22:38:30|90509.1|90405.1|90498.4|90394.4|90520.6|90416.6|90487.3|90383.3|15
1638484720000|2021-12-02 22:38:40|90496.5|90392.5|90512.5|90408.5|90513|90409|90490.3|90386.3|9
1638484730000|2021-12-02 22:38:50|90515.4|90411.4|90499.6|90395.6|90522.6|90418.6|90492.1|90388.1|6
1638484740000|2021-12-02 22:39:00|90494.8|90390.8|90510.6|90406.6|90510.6|90406.6|90493.7|90389.7|5
1638484750000|2021-12-02 22:39:10|90515|90411|90514|90410|90533|90429|90477.2|90373.2|10
1638484760000|2021-12-02 22:39:20|90517.4|90413.4|90523.9|90419.9|90525.4|90421.4|90517.3|90413.3|5
1638484770000|2021-12-02 22:39:30|90517.3|90413.3|90522|90418|90522|90418|90517.3|90413.3|2
1638484780000|2021-12-02 22:39:40|90543.7|90439.7|90544.6|90440.6|90544.6|90440.6|90543.7|90439.7|3
1638484790000|2021-12-02 22:39:50|90547.8|90443.8|90550.3|90446.3|90550.3|90446.3|90547.8|90443.8|2
1638484800000|2021-12-02 22:40:00|90532.1|90428.1|90541.9|90437.9|90544|90440|90532.1|90428.1|5
1638484810000|2021-12-02 22:40:10|90541.5|90437.5|90525.1|90421.1|90541.5|90437.5|90504.2|90400.2|8
1638484820000|2021-12-02 22:40:20|90513.9|90409.9|90501|90397|90521.6|90417.6|90501|90397|3
1638484830000|2021-12-02 22:40:30|90496.2|90392.2|90541.1|90437.1|90547.6|90443.6|90496.2|90392.2|5
1638484840000|2021-12-02 22:40:40|90490.2|90386.2|90517.7|90413.7|90517.7|90413.7|90487.6|90383.6|11
1638484850000|2021-12-02 22:40:50|90517.5|90413.5|90534.5|90430.5|90537.6|90433.6|90517.5|90413.5|5
1638484860000|2021-12-02 22:41:00|90540.4|90436.4|90503.3|90399.3|90542|90438|90503.3|90399.3|3
1638484870000|2021-12-02 22:41:10|90506.7|90402.7|90491.6|90387.6|90506.7|90402.7|90491.6|90387.6|5
1638484880000|2021-12-02 22:41:20|90491|90387|90526.8|90422.8|90526.8|90422.8|90491|90387|6
1638484890000|2021-12-02 22:41:30|90524|90420|90514.6|90410.6|90526.8|90422.8|90507.7|90403.7|4
1638484900000|2021-12-02 22:41:40|90516.3|90412.3|90547.5|90443.5|90547.5|90443.5|90516.3|90412.3|5
1638484910000|2021-12-02 22:41:50|90530|90426|90522.7|90418.7|90537.9|90433.9|90504|90400|6
1638484920000|2021-12-02 22:42:00|90495.3|90391.3|90502.1|90398.1|90528.5|90424.5|90495.3|90391.3|5
1638484930000|2021-12-02 22:42:10|90511.5|90407.5|90515.8|90411.8|90518.4|90414.4|90506.2|90402.2|14
1638484940000|2021-12-02 22:42:20|90513.7|90409.7|90523.9|90419.9|90523.9|90419.9|90505.5|90401.5|10
1638484950000|2021-12-02 22:42:30|90520.9|90416.9|90518.4|90414.4|90527.5|90423.5|90518.4|90414.4|5
1638484960000|2021-12-02 22:42:40|90515.5|90411.5|90502.8|90398.8|90533.6|90429.6|90502.8|90398.8|4
1638484970000|2021-12-02 22:42:50|90505.3|90401.3|90523.2|90419.2|90523.2|90419.2|90501.3|90397.3|8
1638484980000|2021-12-02 22:43:00|90518.8|90414.8|90521.8|90417.8|90521.8|90417.8|90518.8|90414.8|2
1638484990000|2021-12-02 22:43:10|90518.8|90414.8|90513.2|90409.2|90526.3|90422.3|90507|90403|5
1638485000000|2021-12-02 22:43:20|90517.2|90413.2|90502.9|90398.9|90528.9|90424.9|90495|90391|7
1638485010000|2021-12-02 22:43:30|90501.5|90397.5|90525.5|90421.5|90528|90424|90501.5|90397.5|5
1638485020000|2021-12-02 22:43:40|90519.2|90415.2|90507.1|90403.1|90524.6|90420.6|90503.2|90399.2|9
1638485030000|2021-12-02 22:43:50|90515.2|90411.2|90515.5|90411.5|90525.6|90421.6|90504.3|90400.3|12
1638485040000|2021-12-02 22:44:00|90505.1|90401.1|90510.6|90406.6|90514.2|90410.2|90497.6|90393.6|6
1638485050000|2021-12-02 22:44:10|90506.2|90402.2|90489|90385|90506.2|90402.2|90473.9|90369.9|4
1638485060000|2021-12-02 22:44:20|90488.7|90384.7|90536.3|90432.3|90536.3|90432.3|90488.7|90384.7|5
1638485070000|2021-12-02 22:44:30|90473|90369|90484.2|90380.2|90511|90407|90473|90369|7
1638485080000|2021-12-02 22:44:40|90484.3|90380.3|90516.9|90412.9|90517.7|90413.7|90484.3|90380.3|4
1638485090000|2021-12-02 22:44:50|90521.6|90417.6|90521.6|90417.6|90521.6|90417.6|90521.6|90417.6|1
1638485100000|2021-12-02 22:45:00|90528.3|90424.3|90515.8|90411.8|90532|90428|90506.9|90402.9|14
1638485110000|2021-12-02 22:45:10|90519.2|90415.2|90522.4|90418.4|90528.8|90424.8|90518.7|90414.7|5
1638485120000|2021-12-02 22:45:20|90528.7|90424.7|90535.6|90431.6|90535.6|90431.6|90528.7|90424.7|2
1638485130000|2021-12-02 22:45:30|90540.2|90436.2|90503|90399|90540.2|90436.2|90473|90369|13
1638485140000|2021-12-02 22:45:40|90477|90373|90496.8|90392.8|90500.6|90396.6|90477|90373|7
1638485150000|2021-12-02 22:45:50|90491.5|90387.5|90476.5|90372.5|90506.3|90402.3|90476.5|90372.5|5
1638485160000|2021-12-02 22:46:00|90502.9|90398.9|90479.6|90375.6|90510.6|90406.6|90479.2|90375.2|10
1638485170000|2021-12-02 22:46:10|90491.1|90387.1|90507|90403|90511.1|90407.1|90491.1|90387.1|8
1638485180000|2021-12-02 22:46:20|90521.7|90417.7|90494.3|90390.3|90521.7|90417.7|90494.3|90390.3|8
1638485190000|2021-12-02 22:46:30|90501|90397|90483.4|90379.4|90501|90397|90483.4|90379.4|8
1638485200000|2021-12-02 22:46:40|90515.1|90411.1|90504.7|90400.7|90525|90421|90496.5|90392.5|14
1638485210000|2021-12-02 22:46:50|90505|90401|90498|90394|90505|90401|90494|90390|15
1638485220000|2021-12-02 22:47:00|90519.9|90415.9|90505.8|90401.8|90537.8|90433.8|90483.5|90379.5|9
1638485230000|2021-12-02 22:47:10|90492.8|90388.8|90494.3|90390.3|90516.3|90412.3|90491.7|90387.7|7
1638485240000|2021-12-02 22:47:20|90509.6|90405.6|90492.1|90388.1|90520|90416|90492.1|90388.1|12
1638485250000|2021-12-02 22:47:30|90499.8|90395.8|90505.3|90401.3|90514.2|90410.2|90497.9|90393.9|12
1638485260000|2021-12-02 22:47:40|90520|90416|90506.8|90402.8|90523.1|90419.1|90502.9|90398.9|11
1638485270000|2021-12-02 22:47:50|90499.5|90395.5|90489.5|90385.5|90515.7|90411.7|90489.5|90385.5|9
1638485280000|2021-12-02 22:48:00|90504.2|90400.2|90499.7|90395.7|90521.8|90417.8|90488.6|90384.6|11
1638485290000|2021-12-02 22:48:10|90508.4|90404.4|90498|90394|90508.5|90404.5|90493|90389|14
1638485300000|2021-12-02 22:48:20|90509.7|90405.7|90509.4|90405.4|90515.9|90411.9|90502.2|90398.2|16
1638485310000|2021-12-02 22:48:30|90514.8|90410.8|90518.4|90414.4|90518.4|90414.4|90505.1|90401.1|7
1638485320000|2021-12-02 22:48:40|90527|90423|90504.6|90400.6|90527.1|90423.1|90499.8|90395.8|11
1638485330000|2021-12-02 22:48:50|90507.6|90403.6|90517.2|90413.2|90517.2|90413.2|90506.6|90402.6|5
1638485340000|2021-12-02 22:49:00|90537|90433|90535|90431|90537|90433|90529.4|90425.4|8
1638485350000|2021-12-02 22:49:10|90527.6|90423.6|90533.4|90429.4|90533.4|90429.4|90527.6|90423.6|4
1638485360000|2021-12-02 22:49:20|90494.2|90390.2|90509.8|90405.8|90510.2|90406.2|90494.2|90390.2|11
1638485370000|2021-12-02 22:49:30|90540.4|90436.4|90509.9|90405.9|90540.4|90436.4|90505.4|90401.4|8
1638485380000|2021-12-02 22:49:40|90518.4|90414.4|90517.3|90413.3|90523.5|90419.5|90509|90405|9
1638485390000|2021-12-02 22:49:50|90522.3|90418.3|90498.9|90394.9|90524.5|90420.5|90498.9|90394.9|11
1638485400000|2021-12-02 22:50:00|90503.2|90399.2|90508.3|90404.3|90508.3|90404.3|90490.9|90386.9|8
1638485410000|2021-12-02 22:50:10|90504.5|90400.5|90507.4|90403.4|90520.8|90416.8|90504.5|90400.5|5
1638485420000|2021-12-02 22:50:20|90518.8|90414.8|90516.9|90412.9|90518.8|90414.8|90504.3|90400.3|9
1638485430000|2021-12-02 22:50:30|90513.7|90409.7|90489.8|90385.8|90516.5|90412.5|90482.3|90378.3|8
1638485440000|2021-12-02 22:50:40|90517.9|90413.9|90532.6|90428.6|90532.7|90428.7|90513.7|90409.7|9
1638485450000|2021-12-02 22:50:50|90532.8|90428.8|90505.3|90401.3|90538|90434|90492|90388|6
1638485460000|2021-12-02 22:51:00|90523.6|90419.6|90527|90423|90527|90423|90511.5|90407.5|7
1638485470000|2021-12-02 22:51:10|90509.4|90405.4|90510.8|90406.8|90518.8|90414.8|90506.7|90402.7|16
1638485480000|2021-12-02 22:51:20|90511.3|90407.3|90504.3|90400.3|90511.3|90407.3|90498.5|90394.5|16
1638485490000|2021-12-02 22:51:30|90504.5|90400.5|90479.8|90375.8|90531.3|90427.3|90479.8|90375.8|8
1638485500000|2021-12-02 22:51:40|90496|90392|90495.7|90391.7|90509.8|90405.8|90488.1|90384.1|8
1638485510000|2021-12-02 22:51:50|90503.9|90399.9|90508.3|90404.3|90511.9|90407.9|90503.8|90399.8|5
1638485520000|2021-12-02 22:52:00|90495.2|90391.2|90506.3|90402.3|90519.2|90415.2|90482.4|90378.4|6
1638485530000|2021-12-02 22:52:10|90504.6|90400.6|90487.6|90383.6|90516.1|90412.1|90487.6|90383.6|5
1638485540000|2021-12-02 22:52:20|90496.5|90392.5|90507.2|90403.2|90507.2|90403.2|90496.5|90392.5|3
1638485550000|2021-12-02 22:52:30|90501.3|90397.3|90476.7|90372.7|90522.6|90418.6|90476.7|90372.7|11
1638485560000|2021-12-02 22:52:40|90477.2|90373.2|90485.8|90381.8|90513.5|90409.5|90477.2|90373.2|10
1638485570000|2021-12-02 22:52:50|90498.1|90394.1|90498.4|90394.4|90515.5|90411.5|90489.3|90385.3|8
1638485580000|2021-12-02 22:53:00|90501.1|90397.1|90510.9|90406.9|90517|90413|90501.1|90397.1|12
1638485590000|2021-12-02 22:53:10|90512|90408|90491.6|90387.6|90516.6|90412.6|90491.6|90387.6|8
1638485600000|2021-12-02 22:53:20|90489.3|90385.3|90510.4|90406.4|90511.7|90407.7|90481.5|90377.5|5
1638485610000|2021-12-02 22:53:30|90509.5|90405.5|90500.4|90396.4|90512.1|90408.1|90500.4|90396.4|4
1638485620000|2021-12-02 22:53:40|90472.8|90368.8|90497.3|90393.3|90536.6|90432.6|90470.1|90366.1|9
1638485630000|2021-12-02 22:53:50|90510|90406|90477|90373|90522.5|90418.5|90462|90358|6
1638485640000|2021-12-02 22:54:00|90473|90369|90518.9|90414.9|90518.9|90414.9|90470.2|90366.2|6
1638485650000|2021-12-02 22:54:10|90512|90408|90491.4|90387.4|90512.2|90408.2|90466.3|90362.3|7
1638485660000|2021-12-02 22:54:20|90485|90381|90500.9|90396.9|90500.9|90396.9|90485|90381|2
1638485670000|2021-12-02 22:54:30|90501|90397|90526.8|90422.8|90526.8|90422.8|90486.7|90382.7|9
1638485680000|2021-12-02 22:54:40|90524.9|90420.9|90476.1|90372.1|90528.2|90424.2|90476.1|90372.1|8
1638485690000|2021-12-02 22:54:50|90495.3|90391.3|90501.6|90397.6|90507|90403|90495.1|90391.1|8
1638485700000|2021-12-02 22:55:00|90486.6|90382.6|90513.7|90409.7|90513.7|90409.7|90486.1|90382.1|4
1638485710000|2021-12-02 22:55:10|90508|90404|90497|90393|90508|90404|90487.3|90383.3|8
1638485720000|2021-12-02 22:55:20|90494.1|90390.1|90510.9|90406.9|90523|90419|90494.1|90390.1|7
1638485730000|2021-12-02 22:55:30|90504.5|90400.5|90497.6|90393.6|90506.9|90402.9|90493.6|90389.6|5
1638485740000|2021-12-02 22:55:40|90503.2|90399.2|90518|90414|90518|90414|90497.1|90393.1|19
1638485750000|2021-12-02 22:55:50|90517.3|90413.3|90514.4|90410.4|90521.3|90417.3|90513.3|90409.3|5
1638485760000|2021-12-02 22:56:00|90520.6|90416.6|90501.8|90397.8|90520.6|90416.6|90501.8|90397.8|4
1638485770000|2021-12-02 22:56:10|90506.6|90402.6|90534.8|90430.8|90534.8|90430.8|90506.4|90402.4|3
1638485780000|2021-12-02 22:56:20|90525.3|90421.3|90492.6|90388.6|90531.3|90427.3|90473.2|90369.2|7
1638485790000|2021-12-02 22:56:30|90499.4|90395.4|90481.2|90377.2|90499.4|90395.4|90476.4|90372.4|14
1638485800000|2021-12-02 22:56:40|90480.9|90376.9|90498.8|90394.8|90531.5|90427.5|90476.9|90372.9|13
1638485810000|2021-12-02 22:56:50|90496.3|90392.3|90486.8|90382.8|90504.8|90400.8|90486.8|90382.8|19
1638485820000|2021-12-02 22:57:00|90476.9|90372.9|90480.3|90376.3|90480.4|90376.4|90466.2|90362.2|9
1638485830000|2021-12-02 22:57:10|90484.2|90380.2|90500.6|90396.6|90507.2|90403.2|90476.3|90372.3|7
1638485840000|2021-12-02 22:57:20|90495.3|90391.3|90503.7|90399.7|90508.1|90404.1|90470.5|90366.5|8
1638485850000|2021-12-02 22:57:30|90498.3|90394.3|90468.8|90364.8|90516.4|90412.4|90468.8|90364.8|11
1638485860000|2021-12-02 22:57:40|90471.6|90367.6|90498.1|90394.1|90503.1|90399.1|90471.6|90367.6|19
1638485870000|2021-12-02 22:57:50|90488.5|90384.5|90467.9|90363.9|90500.4|90396.4|90467.9|90363.9|19
1638485880000|2021-12-02 22:58:00|90478.5|90374.5|90477.4|90373.4|90486.5|90382.5|90472.2|90368.2|14
1638485890000|2021-12-02 22:58:10|90479.8|90375.8|90491.9|90387.9|90514|90410|90479.8|90375.8|15
1638485900000|2021-12-02 22:58:20|90493.9|90389.9|90499.4|90395.4|90506.7|90402.7|90475.9|90371.9|17
1638485910000|2021-12-02 22:58:30|90495.7|90391.7|90503.8|90399.8|90503.8|90399.8|90493.7|90389.7|4
1638485920000|2021-12-02 22:58:40|90493.7|90389.7|90502.6|90398.6|90511.5|90407.5|90488.6|90384.6|7
1638485930000|2021-12-02 22:58:50|90500.6|90396.6|90486.8|90382.8|90512.5|90408.5|90478.1|90374.1|14
1638485940000|2021-12-02 22:59:00|90495.3|90391.3|90496.7|90392.7|90496.7|90392.7|90481.6|90377.6|10
1638485950000|2021-12-02 22:59:10|90495.9|90391.9|90492.2|90388.2|90515.6|90411.6|90481.9|90377.9|18
1638485960000|2021-12-02 22:59:20|90490.1|90386.1|90495.8|90391.8|90499.2|90395.2|90476.3|90372.3|17
1638485970000|2021-12-02 22:59:30|90494.3|90390.3|90506.3|90402.3|90522|90418|90494.3|90390.3|7
1638485980000|2021-12-02 22:59:40|90497.9|90393.9|90466.5|90362.5|90497.9|90393.9|90466.5|90362.5|8
1638485990000|2021-12-02 22:59:50|90465.5|90361.5|90478|90374|90495.9|90391.9|90465.5|90361.5|5
1638486000000|2021-12-02 23:00:00|90504.7|90400.7|90501.9|90397.9|90531.3|90427.3|90496|90392|43
1638486010000|2021-12-02 23:00:10|90504.5|90400.5|90523.4|90419.4|90525.1|90421.1|90504.5|90400.5|20
1638486020000|2021-12-02 23:00:20|90505.2|90401.2|90508.3|90404.3|90518.4|90414.4|90497.4|90393.4|44
1638486030000|2021-12-02 23:00:30|90510.7|90406.7|90518.7|90414.7|90521.3|90417.3|90509.2|90405.2|27
1638486040000|2021-12-02 23:00:40|90519.8|90415.8|90521.3|90417.3|90523.1|90419.1|90516.5|90412.5|33
1638486050000|2021-12-02 23:00:50|90521.5|90417.5|90515|90411|90521.7|90417.7|90509.3|90405.3|31
1638486060000|2021-12-02 23:01:00|90512.7|90408.7|90523.5|90419.5|90523.7|90419.7|90512.7|90408.7|33
1638486070000|2021-12-02 23:01:10|90523|90419|90518.9|90414.9|90523.4|90419.4|90517.2|90413.2|33
1638486080000|2021-12-02 23:01:20|90518|90414|90518.8|90414.8|90520.5|90416.5|90515|90411|16
1638486090000|2021-12-02 23:01:30|90518.6|90414.6|90522.7|90418.7|90523|90419|90517.3|90413.3|16
1638486100000|2021-12-02 23:01:40|90523.1|90419.1|90560.9|90456.9|90572.2|90468.2|90520.4|90416.4|32
1638486110000|2021-12-02 23:01:50|90561.6|90457.6|90585.6|90481.6|90585.6|90481.6|90561.6|90457.6|29
1638486120000|2021-12-02 23:02:00|90581.1|90477.1|90589.7|90485.7|90589.7|90485.7|90576.4|90472.4|33
1638486130000|2021-12-02 23:02:10|90591.5|90487.5|90556.7|90452.7|90591.5|90487.5|90556.5|90452.5|14
1638486140000|2021-12-02 23:02:20|90557.1|90453.1|90542.2|90438.2|90562.6|90458.6|90541.1|90437.1|29
1638486150000|2021-12-02 23:02:30|90539.4|90435.4|90562.3|90458.3|90563.1|90459.1|90539.4|90435.4|18
1638486160000|2021-12-02 23:02:40|90561.4|90457.4|90550.8|90446.8|90561.8|90457.8|90550.8|90446.8|30
1638486170000|2021-12-02 23:02:50|90552.4|90448.4|90553.8|90449.8|90557.7|90453.7|90551.5|90447.5|23
1638486180000|2021-12-02 23:03:00|90555.5|90451.5|90557.4|90453.4|90558|90454|90552.5|90448.5|14
1638486190000|2021-12-02 23:03:10|90557.9|90453.9|90561.8|90457.8|90563|90459|90556.1|90452.1|22
1638486200000|2021-12-02 23:03:20|90565.4|90461.4|90571.8|90467.8|90571.8|90467.8|90559.2|90455.2|11
1638486210000|2021-12-02 23:03:30|90572.7|90468.7|90575.3|90471.3|90575.3|90471.3|90568.5|90464.5|27
1638486220000|2021-12-02 23:03:40|90574.8|90470.8|90567.8|90463.8|90574.8|90470.8|90561.8|90457.8|15
1638486230000|2021-12-02 23:03:50|90567.2|90463.2|90559.4|90455.4|90569|90465|90556.7|90452.7|32
1638486240000|2021-12-02 23:04:00|90560.5|90456.5|90558.3|90454.3|90562.3|90458.3|90553.9|90449.9|21
1638486250000|2021-12-02 23:04:10|90558.4|90454.4|90564.7|90460.7|90565.4|90461.4|90556.5|90452.5|21
1638486260000|2021-12-02 23:04:20|90565.5|90461.5|90558.5|90454.5|90566.5|90462.5|90554.9|90450.9|24
1638486270000|2021-12-02 23:04:30|90558.3|90454.3|90562.9|90458.9|90567.5|90463.5|90557.6|90453.6|30
1638486280000|2021-12-02 23:04:40|90562.3|90458.3|90566.9|90462.9|90567.5|90463.5|90562.3|90458.3|26
1638486290000|2021-12-02 23:04:50|90567.1|90463.1|90566.6|90462.6|90567.5|90463.5|90556.6|90452.6|13
1638486300000|2021-12-02 23:05:00|90564.5|90460.5|90569.6|90465.6|90571.6|90467.6|90563.1|90459.1|19
1638486310000|2021-12-02 23:05:10|90571|90467|90570.8|90466.8|90572.5|90468.5|90569.2|90465.2|14
1638486320000|2021-12-02 23:05:20|90570.9|90466.9|90568.5|90464.5|90572.8|90468.8|90564.2|90460.2|13
1638486330000|2021-12-02 23:05:30|90568.6|90464.6|90568.8|90464.8|90571.5|90467.5|90562.8|90458.8|13
1638486340000|2021-12-02 23:05:40|90568.4|90464.4|90566.8|90462.8|90568.9|90464.9|90563.7|90459.7|20
1638486350000|2021-12-02 23:05:50|90566.5|90462.5|90563.6|90459.6|90566.6|90462.6|90559.8|90455.8|14
1638486360000|2021-12-02 23:06:00|90563.9|90459.9|90568.6|90464.6|90571.5|90467.5|90559.6|90455.6|19
1638486370000|2021-12-02 23:06:10|90549.9|90445.9|90569.8|90465.8|90569.8|90465.8|90549.9|90445.9|13
1638486380000|2021-12-02 23:06:20|90570.1|90466.1|90569.9|90465.9|90571.7|90467.7|90564.2|90460.2|21
1638486390000|2021-12-02 23:06:30|90569.7|90465.7|90560|90456|90569.7|90465.7|90560|90456|9
1638486400000|2021-12-02 23:06:40|90561|90457|90565.1|90461.1|90566.7|90462.7|90561|90457|16
1638486410000|2021-12-02 23:06:50|90565.5|90461.5|90574.6|90470.6|90575.3|90471.3|90565.5|90461.5|14
1638486420000|2021-12-02 23:07:00|90574.5|90470.5|90575.3|90471.3|90575.3|90471.3|90574.4|90470.4|9
1638486430000|2021-12-02 23:07:10|90575.4|90471.4|90575.7|90471.7|90576.1|90472.1|90574.5|90470.5|8
1638486440000|2021-12-02 23:07:20|90570.5|90466.5|90573.2|90469.2|90573.5|90469.5|90563.5|90459.5|14
1638486450000|2021-12-02 23:07:30|90573|90469|90569.4|90465.4|90573.4|90469.4|90568.6|90464.6|13
1638486460000|2021-12-02 23:07:40|90570.5|90466.5|90572|90468|90572|90468|90569.8|90465.8|9
1638486470000|2021-12-02 23:07:50|90572.2|90468.2|90577.1|90473.1|90577.2|90473.2|90572.2|90468.2|5
1638486480000|2021-12-02 23:08:00|90577.3|90473.3|90575.4|90471.4|90578|90474|90575.4|90471.4|17
1638486490000|2021-12-02 23:08:10|90575.1|90471.1|90570.6|90466.6|90575.5|90471.5|90569.2|90465.2|6
1638486500000|2021-12-02 23:08:20|90567.2|90463.2|90571.6|90467.6|90571.6|90467.6|90567.2|90463.2|25
1638486510000|2021-12-02 23:08:30|90570.7|90466.7|90569.7|90465.7|90571.9|90467.9|90568|90464|8
1638486520000|2021-12-02 23:08:40|90570.9|90466.9|90576.7|90472.7|90576.9|90472.9|90570.2|90466.2|6
1638486530000|2021-12-02 23:08:50|90576.5|90472.5|90575.7|90471.7|90576.5|90472.5|90575|90471|13
1638486540000|2021-12-02 23:09:00|90576.2|90472.2|90581.6|90477.6|90582.7|90478.7|90573.6|90469.6|17
1638486550000|2021-12-02 23:09:10|90580.6|90476.6|90573.1|90469.1|90583.5|90479.5|90571.7|90467.7|18
1638486560000|2021-12-02 23:09:20|90573.8|90469.8|90573.4|90469.4|90575.8|90471.8|90571.4|90467.4|14
1638486570000|2021-12-02 23:09:30|90571.8|90467.8|90575.9|90471.9|90577.3|90473.3|90570.4|90466.4|16
1638486580000|2021-12-02 23:09:40|90580.1|90476.1|90583.2|90479.2|90584.3|90480.3|90579.8|90475.8|13
1638486590000|2021-12-02 23:09:50|90583|90479|90582.7|90478.7|90586.2|90482.2|90582.7|90478.7|15
1638486600000|2021-12-02 23:10:00|90582.4|90478.4|90581.7|90477.7|90583.1|90479.1|90572.5|90468.5|25
1638486610000|2021-12-02 23:10:10|90581.4|90477.4|90581.4|90477.4|90583.3|90479.3|90578.1|90474.1|20
1638486620000|2021-12-02 23:10:20|90581|90477|90578.5|90474.5|90581|90477|90575.2|90471.2|21
1638486630000|2021-12-02 23:10:30|90579.1|90475.1|90587.8|90483.8|90588.4|90484.4|90579|90475|13
1638486640000|2021-12-02 23:10:40|90588|90484|90591|90487|90591|90487|90586.9|90482.9|19
1638486650000|2021-12-02 23:10:50|90590.7|90486.7|90591.2|90487.2|90591.2|90487.2|90590.4|90486.4|8
1638486660000|2021-12-02 23:11:00|90591.3|90487.3|90589.1|90485.1|90591.3|90487.3|90585.1|90481.1|11
1638486670000|2021-12-02 23:11:10|90588.8|90484.8|90583.8|90479.8|90590.1|90486.1|90583.5|90479.5|12
1638486680000|2021-12-02 23:11:20|90585.5|90481.5|90587|90483|90587|90483|90583.3|90479.3|16
1638486690000|2021-12-02 23:11:30|90587.1|90483.1|90589.2|90485.2|90590.5|90486.5|90586.5|90482.5|15
1638486700000|2021-12-02 23:11:40|90588.6|90484.6|90590|90486|90590.2|90486.2|90588.3|90484.3|15
1638486710000|2021-12-02 23:11:50|90589.3|90485.3|90588.3|90484.3|90590.1|90486.1|90583.7|90479.7|18
1638486720000|2021-12-02 23:12:00|90589.2|90485.2|90587.6|90483.6|90590|90486|90585.4|90481.4|16
1638486730000|2021-12-02 23:12:10|90585.2|90481.2|90587.1|90483.1|90588.5|90484.5|90584.8|90480.8|11
1638486740000|2021-12-02 23:12:20|90587.5|90483.5|90589.5|90485.5|90590.9|90486.9|90586.3|90482.3|15
1638486750000|2021-12-02 23:12:30|90589.1|90485.1|90593.1|90489.1|90593.6|90489.6|90589|90485|16
1638486760000|2021-12-02 23:12:40|90592.9|90488.9|90594.7|90490.7|90595|90491|90592.9|90488.9|11
1638486770000|2021-12-02 23:12:50|90585.7|90481.7|90589|90485|90589.8|90485.8|90584.7|90480.7|24
1638486780000|2021-12-02 23:13:00|90587.5|90483.5|90591.8|90487.8|90591.8|90487.8|90586.3|90482.3|17
1638486790000|2021-12-02 23:13:10|90592|90488|90590.5|90486.5|90592.4|90488.4|90588.6|90484.6|15
1638486800000|2021-12-02 23:13:20|90590.3|90486.3|90594.1|90490.1|90594.8|90490.8|90590.3|90486.3|10
1638486810000|2021-12-02 23:13:30|90595.5|90491.5|90593.4|90489.4|90595.5|90491.5|90590|90486|11
1638486820000|2021-12-02 23:13:40|90593.8|90489.8|90578.8|90474.8|90594.4|90490.4|90578.8|90474.8|12
1638486830000|2021-12-02 23:13:50|90580.3|90476.3|90592.2|90488.2|90595.7|90491.7|90580.3|90476.3|20
1638486840000|2021-12-02 23:14:00|90593.3|90489.3|90593.1|90489.1|90595.1|90491.1|90591.8|90487.8|16
1638486850000|2021-12-02 23:14:10|90592.9|90488.9|90597.9|90493.9|90597.9|90493.9|90592.1|90488.1|13
1638486860000|2021-12-02 23:14:20|90597.8|90493.8|90594.7|90490.7|90599.8|90495.8|90590.7|90486.7|23
1638486870000|2021-12-02 23:14:30|90594.8|90490.8|90595.9|90491.9|90596.9|90492.9|90594|90490|17
1638486880000|2021-12-02 23:14:40|90590.5|90486.5|90594.2|90490.2|90594.2|90490.2|90587.2|90483.2|24
1638486890000|2021-12-02 23:14:50|90593.2|90489.2|90591.3|90487.3|90593.9|90489.9|90589.8|90485.8|15
1638486900000|2021-12-02 23:15:00|90591.2|90487.2|90590.4|90486.4|90594.2|90490.2|90589.2|90485.2|45
1638486910000|2021-12-02 23:15:10|90590.1|90486.1|90588.2|90484.2|90593.2|90489.2|90588|90484|17
1638486920000|2021-12-02 23:15:20|90589|90485|90592.3|90488.3|90594.6|90490.6|90584.6|90480.6|12
1638486930000|2021-12-02 23:15:30|90591.8|90487.8|90586.2|90482.2|90591.8|90487.8|90584.3|90480.3|11
1638486940000|2021-12-02 23:15:40|90587.6|90483.6|90588.4|90484.4|90590|90486|90585.7|90481.7|13
1638486950000|2021-12-02 23:15:50|90588.2|90484.2|90587.1|90483.1|90589.6|90485.6|90584.4|90480.4|11
1638486960000|2021-12-02 23:16:00|90586.6|90482.6|90586.7|90482.7|90588.7|90484.7|90584|90480|15
1638486970000|2021-12-02 23:16:10|90588.1|90484.1|90584.7|90480.7|90588.1|90484.1|90584.7|90480.7|6
1638486980000|2021-12-02 23:16:20|90586.1|90482.1|90587.7|90483.7|90590.6|90486.6|90585.6|90481.6|10
1638486990000|2021-12-02 23:16:30|90587|90483|90585.5|90481.5|90587|90483|90579.8|90475.8|23
1638487000000|2021-12-02 23:16:40|90585.2|90481.2|90579.8|90475.8|90585.2|90481.2|90578.9|90474.9|25
1638487010000|2021-12-02 23:16:50|90580.3|90476.3|90573.7|90469.7|90581.3|90477.3|90573.7|90469.7|12
1638487020000|2021-12-02 23:17:00|90572.4|90468.4|90582.5|90478.5|90582.5|90478.5|90572.4|90468.4|20
1638487030000|2021-12-02 23:17:10|90582.2|90478.2|90580.6|90476.6|90583.8|90479.8|90579.2|90475.2|23
1638487040000|2021-12-02 23:17:20|90581.1|90477.1|90576.4|90472.4|90582.3|90478.3|90574.8|90470.8|36
1638487050000|2021-12-02 23:17:30|90573.8|90469.8|90576.1|90472.1|90577.3|90473.3|90570.3|90466.3|18
1638487060000|2021-12-02 23:17:40|90576.3|90472.3|90586.5|90482.5|90589.1|90485.1|90575.8|90471.8|38
1638487070000|2021-12-02 23:17:50|90587.3|90483.3|90586.3|90482.3|90588.2|90484.2|90586.2|90482.2|14
1638487080000|2021-12-02 23:18:00|90585.8|90481.8|90588.5|90484.5|90589|90485|90582.9|90478.9|15
1638487090000|2021-12-02 23:18:10|90588.4|90484.4|90583.6|90479.6|90588.4|90484.4|90580.1|90476.1|14
1638487100000|2021-12-02 23:18:20|90583.4|90479.4|90590.4|90486.4|90590.4|90486.4|90581.8|90477.8|28
1638487110000|2021-12-02 23:18:30|90589.2|90485.2|90594.2|90490.2|90594.2|90490.2|90587.1|90483.1|18
1638487120000|2021-12-02 23:18:40|90594.1|90490.1|90589.9|90485.9|90594.1|90490.1|90589.9|90485.9|20
1638487130000|2021-12-02 23:18:50|90589.8|90485.8|90590.7|90486.7|90593.5|90489.5|90589.1|90485.1|23
1638487140000|2021-12-02 23:19:00|90591|90487|90587.3|90483.3|90591.7|90487.7|90586.5|90482.5|31
1638487150000|2021-12-02 23:19:10|90584.9|90480.9|90586.9|90482.9|90586.9|90482.9|90579.1|90475.1|24
1638487160000|2021-12-02 23:19:20|90586.7|90482.7|90586.3|90482.3|90587.2|90483.2|90585|90481|18
1638487170000|2021-12-02 23:19:30|90586.4|90482.4|90588|90484|90588.6|90484.6|90584.2|90480.2|23
1638487180000|2021-12-02 23:19:40|90588.6|90484.6|90582.1|90478.1|90588.6|90484.6|90582.1|90478.1|22
1638487190000|2021-12-02 23:19:50|90581|90477|90582.1|90478.1|90583.2|90479.2|90581|90477|8
1638487200000|2021-12-02 23:20:00|90582.6|90478.6|90583.2|90479.2|90587.1|90483.1|90580.2|90476.2|20
1638487210000|2021-12-02 23:20:10|90578|90474|90576|90472|90579.8|90475.8|90574|90470|36
1638487220000|2021-12-02 23:20:20|90575.4|90471.4|90570.4|90466.4|90576.8|90472.8|90569.4|90465.4|30
1638487230000|2021-12-02 23:20:30|90570.6|90466.6|90576.4|90472.4|90576.4|90472.4|90567.5|90463.5|23
1638487240000|2021-12-02 23:20:40|90574.6|90470.6|90581.7|90477.7|90582.5|90478.5|90573.4|90469.4|12
1638487250000|2021-12-02 23:20:50|90582.2|90478.2|90583.3|90479.3|90583.3|90479.3|90580.3|90476.3|26
1638487260000|2021-12-02 23:21:00|90580.4|90476.4|90578.4|90474.4|90582.1|90478.1|90578.4|90474.4|15
1638487270000|2021-12-02 23:21:10|90579.1|90475.1|90578|90474|90579.5|90475.5|90575.6|90471.6|15
1638487280000|2021-12-02 23:21:20|90577.6|90473.6|90577.1|90473.1|90579.8|90475.8|90574.2|90470.2|13
1638487290000|2021-12-02 23:21:30|90576.7|90472.7|90578.6|90474.6|90579.9|90475.9|90576.7|90472.7|17
1638487300000|2021-12-02 23:21:40|90583.3|90479.3|90580.6|90476.6|90583.3|90479.3|90572.9|90468.9|18
1638487310000|2021-12-02 23:21:50|90581.3|90477.3|90579.5|90475.5|90582.7|90478.7|90574.6|90470.6|21
1638487320000|2021-12-02 23:22:00|90580.5|90476.5|90582.4|90478.4|90582.8|90478.8|90577.4|90473.4|14
1638487330000|2021-12-02 23:22:10|90577|90473|90579|90475|90581.5|90477.5|90576.6|90472.6|27
1638487340000|2021-12-02 23:22:20|90578.6|90474.6|90577.3|90473.3|90578.6|90474.6|90576.2|90472.2|26
1638487350000|2021-12-02 23:22:30|90570.1|90466.1|90578.1|90474.1|90578.1|90474.1|90569.6|90465.6|18
1638487360000|2021-12-02 23:22:40|90578.2|90474.2|90577.7|90473.7|90578.2|90474.2|90573.3|90469.3|18
1638487370000|2021-12-02 23:22:50|90577.9|90473.9|90579.3|90475.3|90580.6|90476.6|90577.8|90473.8|13
1638487380000|2021-12-02 23:23:00|90579.4|90475.4|90575.6|90471.6|90579.4|90475.4|90573.5|90469.5|20
1638487390000|2021-12-02 23:23:10|90575.9|90471.9|90570.9|90466.9|90576.2|90472.2|90570.9|90466.9|22
1638487400000|2021-12-02 23:23:20|90570|90466|90569|90465|90570.9|90466.9|90567|90463|21
1638487410000|2021-12-02 23:23:30|90569.2|90465.2|90565.7|90461.7|90569.4|90465.4|90562.3|90458.3|26
1638487420000|2021-12-02 23:23:40|90562.7|90458.7|90571.9|90467.9|90572.6|90468.6|90562.7|90458.7|12
1638487430000|2021-12-02 23:23:50|90573|90469|90573.8|90469.8|90574.5|90470.5|90569.3|90465.3|16
1638487440000|2021-12-02 23:24:00|90572.7|90468.7|90573.2|90469.2|90575.7|90471.7|90572.1|90468.1|34
1638487450000|2021-12-02 23:24:10|90573.4|90469.4|90570.7|90466.7|90573.4|90469.4|90570.7|90466.7|24
1638487460000|2021-12-02 23:24:20|90568|90464|90570.6|90466.6|90570.6|90466.6|90567.4|90463.4|19
1638487470000|2021-12-02 23:24:30|90570.3|90466.3|90572.2|90468.2|90573|90469|90566.9|90462.9|15
1638487480000|2021-12-02 23:24:40|90571.4|90467.4|90566.3|90462.3|90571.4|90467.4|90564.5|90460.5|29
1638487490000|2021-12-02 23:24:50|90566.4|90462.4|90567.5|90463.5|90569.5|90465.5|90565.3|90461.3|23
1638487500000|2021-12-02 23:25:00|90564.7|90460.7|90560.4|90456.4|90567.2|90463.2|90558.9|90454.9|29
1638487510000|2021-12-02 23:25:10|90560.5|90456.5|90560.8|90456.8|90561.6|90457.6|90560|90456|14
1638487520000|2021-12-02 23:25:20|90561.4|90457.4|90562.5|90458.5|90562.5|90458.5|90557.9|90453.9|17
1638487530000|2021-12-02 23:25:30|90561.6|90457.6|90551.1|90447.1|90561.6|90457.6|90551.1|90447.1|17
1638487540000|2021-12-02 23:25:40|90549.7|90445.7|90554.1|90450.1|90555.2|90451.2|90549.7|90445.7|17
1638487550000|2021-12-02 23:25:50|90553.8|90449.8|90563|90459|90563|90459|90553.1|90449.1|27
1638487560000|2021-12-02 23:26:00|90562.2|90458.2|90566.8|90462.8|90568.3|90464.3|90562.2|90458.2|26
1638487570000|2021-12-02 23:26:10|90564.7|90460.7|90571.6|90467.6|90571.6|90467.6|90564.7|90460.7|28
1638487580000|2021-12-02 23:26:20|90568.3|90464.3|90572.6|90468.6|90572.6|90468.6|90568.3|90464.3|8
1638487590000|2021-12-02 23:26:30|90572.9|90468.9|90574.1|90470.1|90574.1|90470.1|90568.7|90464.7|17
1638487600000|2021-12-02 23:26:40|90575.4|90471.4|90564.9|90460.9|90575.4|90471.4|90564.7|90460.7|14
1638487610000|2021-12-02 23:26:50|90564.7|90460.7|90568.5|90464.5|90570.9|90466.9|90564.7|90460.7|25
1638487620000|2021-12-02 23:27:00|90568.2|90464.2|90563.7|90459.7|90568.9|90464.9|90561.6|90457.6|23
1638487630000|2021-12-02 23:27:10|90564|90460|90563.3|90459.3|90567.6|90463.6|90562.2|90458.2|20
1638487640000|2021-12-02 23:27:20|90562.2|90458.2|90566.6|90462.6|90566.6|90462.6|90559.5|90455.5|23
1638487650000|2021-12-02 23:27:30|90566.9|90462.9|90564.7|90460.7|90568.4|90464.4|90563.8|90459.8|28
1638487660000|2021-12-02 23:27:40|90564.8|90460.8|90568|90464|90568.5|90464.5|90563.2|90459.2|29
1638487670000|2021-12-02 23:27:50|90567.9|90463.9|90563.8|90459.8|90567.9|90463.9|90563.8|90459.8|23
1638487680000|2021-12-02 23:28:00|90568.5|90464.5|90570|90466|90570|90466|90564.2|90460.2|19
1638487690000|2021-12-02 23:28:10|90569.2|90465.2|90569.2|90465.2|90570.1|90466.1|90566.5|90462.5|28
1638487700000|2021-12-02 23:28:20|90569.4|90465.4|90570.5|90466.5|90573.9|90469.9|90564.4|90460.4|24
1638487710000|2021-12-02 23:28:30|90568.7|90464.7|90569.2|90465.2|90570.7|90466.7|90566.6|90462.6|23
1638487720000|2021-12-02 23:28:40|90570.5|90466.5|90573.8|90469.8|90575|90471|90569|90465|23
1638487730000|2021-12-02 23:28:50|90573.6|90469.6|90572.9|90468.9|90576.2|90472.2|90571.5|90467.5|24
1638487740000|2021-12-02 23:29:00|90573|90469|90571.2|90467.2|90574.1|90470.1|90568.7|90464.7|32
1638487750000|2021-12-02 23:29:10|90571.4|90467.4|90573.2|90469.2|90577|90473|90569.1|90465.1|22
1638487760000|2021-12-02 23:29:20|90573.4|90469.4|90571.5|90467.5|90575|90471|90569.3|90465.3|28
1638487770000|2021-12-02 23:29:30|90571.4|90467.4|90573.5|90469.5|90574.8|90470.8|90569.7|90465.7|17
1638487780000|2021-12-02 23:29:40|90572.2|90468.2|90574.4|90470.4|90575.2|90471.2|90570.5|90466.5|21
1638487790000|2021-12-02 23:29:50|90576.3|90472.3|90568.6|90464.6|90579|90475|90568.6|90464.6|24
1638487800000|2021-12-02 23:30:00|90573.1|90469.1|90558.3|90454.3|90573.8|90469.8|90556.5|90452.5|33
1638487810000|2021-12-02 23:30:10|90557.2|90453.2|90563.9|90459.9|90563.9|90459.9|90555.8|90451.8|16
1638487820000|2021-12-02 23:30:20|90564.3|90460.3|90561.3|90457.3|90568|90464|90561.3|90457.3|17
1638487830000|2021-12-02 23:30:30|90561.1|90457.1|90562|90458|90563|90459|90560.9|90456.9|33
1638487840000|2021-12-02 23:30:40|90564.7|90460.7|90567.8|90463.8|90568.2|90464.2|90564.7|90460.7|12
1638487850000|2021-12-02 23:30:50|90566|90462|90566.8|90462.8|90568.1|90464.1|90564.8|90460.8|7
1638487860000|2021-12-02 23:31:00|90561.2|90457.2|90558.7|90454.7|90567.1|90463.1|90555.4|90451.4|18
1638487870000|2021-12-02 23:31:10|90555.2|90451.2|90560.9|90456.9|90564.8|90460.8|90555.2|90451.2|19
1638487880000|2021-12-02 23:31:20|90560.5|90456.5|90560.4|90456.4|90565.2|90461.2|90560|90456|15
1638487890000|2021-12-02 23:31:30|90561.2|90457.2|90560.5|90456.5|90563.2|90459.2|90558.2|90454.2|36
1638487900000|2021-12-02 23:31:40|90561.4|90457.4|90560.8|90456.8|90562.8|90458.8|90558.4|90454.4|26
1638487910000|2021-12-02 23:31:50|90559|90455|90565.3|90461.3|90565.4|90461.4|90559|90455|18
1638487920000|2021-12-02 23:32:00|90562.1|90458.1|90563.7|90459.7|90563.8|90459.8|90558.6|90454.6|21
1638487930000|2021-12-02 23:32:10|90563.9|90459.9|90562.8|90458.8|90563.9|90459.9|90558.1|90454.1|34
1638487940000|2021-12-02 23:32:20|90562.6|90458.6|90555|90451|90562.6|90458.6|90555|90451|28
1638487950000|2021-12-02 23:32:30|90554.8|90450.8|90554.4|90450.4|90557.5|90453.5|90551.3|90447.3|24
1638487960000|2021-12-02 23:32:40|90555|90451|90555.8|90451.8|90556.8|90452.8|90552.8|90448.8|14
1638487970000|2021-12-02 23:32:50|90556.2|90452.2|90556.6|90452.6|90556.6|90452.6|90551.8|90447.8|21
1638487980000|2021-12-02 23:33:00|90555.7|90451.7|90553.4|90449.4|90555.7|90451.7|90551.8|90447.8|21
1638487990000|2021-12-02 23:33:10|90553.1|90449.1|90555|90451|90555|90451|90550.6|90446.6|28
1638488000000|2021-12-02 23:33:20|90556.9|90452.9|90555.1|90451.1|90557|90453|90552.3|90448.3|32
1638488010000|2021-12-02 23:33:30|90555.2|90451.2|90556.2|90452.2|90556.2|90452.2|90550.6|90446.6|23
1638488020000|2021-12-02 23:33:40|90556.3|90452.3|90552.6|90448.6|90557.3|90453.3|90549.1|90445.1|24
1638488030000|2021-12-02 23:33:50|90552.7|90448.7|90551.5|90447.5|90553|90449|90549.4|90445.4|16
1638488040000|2021-12-02 23:34:00|90552|90448|90555.6|90451.6|90556|90452|90549.1|90445.1|23
1638488050000|2021-12-02 23:34:10|90555.7|90451.7|90555.2|90451.2|90556.6|90452.6|90553.4|90449.4|17
1638488060000|2021-12-02 23:34:20|90555.9|90451.9|90559.2|90455.2|90559.2|90455.2|90550.4|90446.4|18
1638488070000|2021-12-02 23:34:30|90559.8|90455.8|90556.7|90452.7|90564|90460|90552.6|90448.6|35
1638488080000|2021-12-02 23:34:40|90561.3|90457.3|90556.5|90452.5|90561.6|90457.6|90556|90452|19
1638488090000|2021-12-02 23:34:50|90556.6|90452.6|90554.6|90450.6|90561.7|90457.7|90553.7|90449.7|42
1638488100000|2021-12-02 23:35:00|90554.1|90450.1|90556.7|90452.7|90558.1|90454.1|90551.2|90447.2|25
1638488110000|2021-12-02 23:35:10|90556.5|90452.5|90555.4|90451.4|90556.5|90452.5|90551.9|90447.9|21
1638488120000|2021-12-02 23:35:20|90554.2|90450.2|90551.5|90447.5|90555.8|90451.8|90551.5|90447.5|18
1638488130000|2021-12-02 23:35:30|90552.7|90448.7|90559.8|90455.8|90561.4|90457.4|90550.9|90446.9|14
1638488140000|2021-12-02 23:35:40|90559.5|90455.5|90554.9|90450.9|90560.8|90456.8|90554.6|90450.6|23
1638488150000|2021-12-02 23:35:50|90555|90451|90558.7|90454.7|90558.7|90454.7|90553.4|90449.4|13
1638488160000|2021-12-02 23:36:00|90555.7|90451.7|90557.7|90453.7|90558.5|90454.5|90555.6|90451.6|19
1638488170000|2021-12-02 23:36:10|90555.2|90451.2|90545.9|90441.9|90557.5|90453.5|90544.3|90440.3|19
1638488180000|2021-12-02 23:36:20|90546.2|90442.2|90552.4|90448.4|90552.4|90448.4|90545|90441|14
1638488190000|2021-12-02 23:36:30|90551|90447|90550.5|90446.5|90551.5|90447.5|90548.5|90444.5|17
1638488200000|2021-12-02 23:36:40|90550.9|90446.9|90555.2|90451.2|90555.2|90451.2|90546.6|90442.6|21
1638488210000|2021-12-02 23:36:50|90555.6|90451.6|90558.5|90454.5|90559|90455|90555.6|90451.6|23
1638488220000|2021-12-02 23:37:00|90557.2|90453.2|90556.1|90452.1|90558.2|90454.2|90556|90452|22
1638488230000|2021-12-02 23:37:10|90558|90454|90551.2|90447.2|90559|90455|90549.7|90445.7|31
1638488240000|2021-12-02 23:37:20|90551.4|90447.4|90552.8|90448.8|90555.2|90451.2|90550.2|90446.2|22
1638488250000|2021-12-02 23:37:30|90551.4|90447.4|90551.9|90447.9|90555.8|90451.8|90550.3|90446.3|25
1638488260000|2021-12-02 23:37:40|90551.8|90447.8|90556.4|90452.4|90556.4|90452.4|90549.6|90445.6|13
1638488270000|2021-12-02 23:37:50|90556.3|90452.3|90553.5|90449.5|90556.3|90452.3|90552.8|90448.8|15
1638488280000|2021-12-02 23:38:00|90553.6|90449.6|90555.6|90451.6|90555.6|90451.6|90552.7|90448.7|7
1638488290000|2021-12-02 23:38:10|90558.3|90454.3|90550.1|90446.1|90559.6|90455.6|90548.6|90444.6|15
1638488300000|2021-12-02 23:38:20|90554.1|90450.1|90553.1|90449.1|90555.2|90451.2|90548.9|90444.9|16
1638488310000|2021-12-02 23:38:30|90550.5|90446.5|90558.3|90454.3|90559.7|90455.7|90548.9|90444.9|20
1638488320000|2021-12-02 23:38:40|90558.2|90454.2|90563.4|90459.4|90568.3|90464.3|90558.2|90454.2|28
1638488330000|2021-12-02 23:38:50|90560.9|90456.9|90572.6|90468.6|90573.1|90469.1|90557.8|90453.8|33
1638488340000|2021-12-02 23:39:00|90572.3|90468.3|90568.9|90464.9|90573.2|90469.2|90568.9|90464.9|30
1638488350000|2021-12-02 23:39:10|90571.2|90467.2|90569.1|90465.1|90571.2|90467.2|90566.7|90462.7|30
1638488360000|2021-12-02 23:39:20|90568.8|90464.8|90564.5|90460.5|90570.3|90466.3|90564.5|90460.5|25
1638488370000|2021-12-02 23:39:30|90564.2|90460.2|90575.2|90471.2|90575.5|90472.8|90563.7|90459.7|16
1638488380000|2021-12-02 23:39:40|90574.9|90470.9|90573.5|90471.6|90576.2|90472.2|90572.5|90468.5|17
1638488390000|2021-12-02 23:39:50|90573.1|90471.2|90572.9|90468.9|90575.4|90471.4|90560|90456|24
1638488400000|2021-12-02 23:40:00|90571.5|90467.5|90570.5|90466.5|90573.5|90469.5|90568.4|90464.4|24
1638488410000|2021-12-02 23:40:10|90570|90466|90572.8|90468.8|90572.9|90468.9|90568.1|90464.1|22
1638488420000|2021-12-02 23:40:20|90572.1|90468.1|90572.2|90468.2|90573|90475.8|90562.9|90468.1|29
1638488430000|2021-12-02 23:40:30|90572.1|90468.1|90568.1|90473.8|90572.1|90473.9|90567.2|90463.3|20
1638488440000|2021-12-02 23:40:40|90573.9|90469.9|90567|90463|90574|90470|90563.9|90463|18
1638488450000|2021-12-02 23:40:50|90565.2|90461.2|90571.8|90467.8|90571.9|90467.9|90565.2|90461.2|17
1638488460000|2021-12-02 23:41:00|90569|90465|90569.6|90465.6|90570.3|90466.3|90568.1|90464.1|18
1638488470000|2021-12-02 23:41:10|90569.7|90465.7|90567.5|90463.5|90569.7|90465.7|90565.9|90461.9|27
1638488480000|2021-12-02 23:41:20|90564.7|90460.7|90572.1|90470.7|90572.1|90470.8|90564.7|90460.7|13
1638488490000|2021-12-02 23:41:30|90571.4|90470.5|90568|90464|90571.7|90470.5|90567.5|90463.5|14
1638488500000|2021-12-02 23:41:40|90564.4|90465.3|90565.8|90461.8|90568.3|90467|90563.3|90461.5|8
1638488510000|2021-12-02 23:41:50|90565.6|90461.6|90560.6|90456.6|90568.3|90464.3|90553.8|90449.8|21
1638488520000|2021-12-02 23:42:00|90554.4|90450.4|90558.2|90454.2|90562.6|90458.6|90554.4|90450.4|18
1638488530000|2021-12-02 23:42:10|90555.5|90451.5|90564.8|90461.4|90569.8|90467.9|90555.5|90451.5|26
1638488540000|2021-12-02 23:42:20|90565.8|90461.8|90568|90464|90569.4|90465.7|90557.3|90453.3|21
1638488550000|2021-12-02 23:42:30|90567.4|90463.4|90563.7|90459.7|90568.6|90468.9|90563.7|90459.7|29
1638488560000|2021-12-02 23:42:40|90563.6|90459.6|90558.5|90454.5|90567.8|90463.8|90549.3|90445.3|21
1638488570000|2021-12-02 23:42:50|90557.7|90453.7|90555.1|90451.1|90563.9|90459.9|90550.6|90446.6|20
1638488580000|2021-12-02 23:43:00|90548.8|90444.8|90568|90464|90568.5|90464.5|90548.8|90444.8|21
1638488590000|2021-12-02 23:43:10|90567.7|90463.7|90567.7|90463.7|90569.3|90468.6|90561.9|90463.1|20
1638488600000|2021-12-02 23:43:20|90568.3|90466.6|90570.3|90466.3|90570.3|90469.2|90566.4|90464.6|17
1638488610000|2021-12-02 23:43:30|90571.4|90467.4|90570.5|90466.5|90571.4|90467.4|90568.2|90464.2|14
1638488620000|2021-12-02 23:43:40|90570.6|90466.6|90568.6|90464.6|90570.6|90466.6|90568.3|90464.3|10
1638488630000|2021-12-02 23:43:50|90569.9|90465.9|90566.1|90462.1|90570.7|90466.7|90563.1|90459.1|23
1638488640000|2021-12-02 23:44:00|90566.2|90462.2|90567.1|90463.1|90567.3|90466.1|90562.4|90460.5|25
1638488650000|2021-12-02 23:44:10|90566.9|90466.4|90579|90475|90581.6|90483.1|90565.3|90466.4|33
1638488660000|2021-12-02 23:44:20|90579.7|90475.7|90573.4|90469.4|90580.5|90476.5|90561.2|90462.7|16
1638488670000|2021-12-02 23:44:30|90574.1|90470.1|90557|90453|90574.1|90470.1|90547.6|90443.6|26
1638488680000|2021-12-02 23:44:40|90553.6|90449.6|90561.5|90457.5|90569.8|90465.8|90553.6|90449.6|20
1638488690000|2021-12-02 23:44:50|90560.5|90456.5|90570.7|90466.7|90570.7|90466.7|90559.7|90455.7|16
1638488700000|2021-12-02 23:45:00|90570.1|90467|90568.2|90466.9|90570.4|90470.5|90563.9|90464.8|23
1638488710000|2021-12-02 23:45:10|90569.4|90465.4|90568.4|90464.4|90569.4|90469.9|90566|90463.3|15
1638488720000|2021-12-02 23:45:20|90568.5|90464.5|90558|90454|90572.4|90469.2|90551.3|90447.3|14
1638488730000|2021-12-02 23:45:30|90549.8|90445.8|90562.3|90458.3|90562.3|90458.3|90549.8|90445.8|8
1638488740000|2021-12-02 23:45:40|90551.8|90447.8|90560.3|90456.3|90565.5|90461.5|90551.8|90447.8|27
1638488750000|2021-12-02 23:45:50|90559.7|90455.7|90567.3|90467.7|90571.9|90470.9|90559.5|90455.5|22
1638488760000|2021-12-02 23:46:00|90566.7|90467.4|90567.1|90465.5|90569.5|90470.5|90563.8|90463.5|16
1638488770000|2021-12-02 23:46:10|90569.6|90465.6|90557.4|90453.4|90569.7|90473.5|90554|90450|24
1638488780000|2021-12-02 23:46:20|90559.5|90455.5|90566.1|90462.1|90566.1|90462.1|90551.7|90447.7|19
1638488790000|2021-12-02 23:46:30|90553.6|90449.6|90559.3|90455.3|90562.3|90458.3|90552.7|90448.7|14
1638488800000|2021-12-02 23:46:40|90560|90456|90560.7|90464.5|90568.1|90466|90558|90454.4|31
1638488810000|2021-12-02 23:46:50|90564.5|90462.1|90566.1|90462.1|90566.2|90472.8|90545.5|90462.1|14
1638488820000|2021-12-02 23:47:00|90568.9|90465|90565.2|90465.1|90568.9|90468.5|90560.6|90459|14
1638488830000|2021-12-02 23:47:10|90563.5|90465.5|90551.7|90447.7|90563.5|90466.5|90549.3|90445.3|27
1638488840000|2021-12-02 23:47:20|90552.6|90448.6|90556.3|90452.3|90556.3|90452.3|90547.9|90443.9|21
1638488850000|2021-12-02 23:47:30|90556.4|90452.4|90554.2|90450.2|90558.2|90454.2|90549|90445|21
1638488860000|2021-12-02 23:47:40|90555.9|90451.9|90561.4|90465.8|90562.8|90468.6|90552.1|90448.1|21
1638488870000|2021-12-02 23:47:50|90561|90466|90561.5|90457.5|90564.2|90466|90557.8|90453.8|16
1638488880000|2021-12-02 23:48:00|90564.8|90460.8|90551.1|90447.1|90565.9|90461.9|90543.3|90439.3|24
1638488890000|2021-12-02 23:48:10|90550.4|90446.4|90553.1|90449.1|90557.2|90453.2|90546.9|90442.9|18
1638488900000|2021-12-02 23:48:20|90550.4|90446.4|90548|90444|90554.5|90450.5|90548|90444|25
1638488910000|2021-12-02 23:48:30|90546.9|90442.9|90557.3|90456.9|90557.3|90459.1|90546.4|90442.4|17
1638488920000|2021-12-02 23:48:40|90559.6|90455.6|90558.1|90454.1|90560|90456.4|90556.5|90452.9|10
1638488930000|2021-12-02 23:48:50|90557.7|90454.9|90551.8|90461.3|90560.7|90462.2|90549.9|90453.4|12
1638488940000|2021-12-02 23:49:00|90556.2|90461.9|90550.8|90446.8|90557.1|90463|90543.4|90439.4|34
1638488950000|2021-12-02 23:49:10|90547.7|90443.7|90545.4|90441.4|90549|90445|90538.7|90434.7|24
1638488960000|2021-12-02 23:49:20|90546.1|90442.1|90550|90446|90553.8|90449.8|90544.6|90440.6|27
1638488970000|2021-12-02 23:49:30|90549|90445|90554.9|90451.7|90557.4|90455.3|90548.9|90444.9|37
1638488980000|2021-12-02 23:49:40|90555.1|90451.9|90553.2|90457.4|90559.2|90457.4|90553.2|90449.5|19
1638488990000|2021-12-02 23:49:50|90554.4|90450.4|90546.2|90442.2|90556.1|90452.9|90546.2|90442.2|13
1638489000000|2021-12-02 23:50:00|90548.4|90444.4|90546.7|90442.7|90552.3|90448.3|90542.9|90438.9|26
1638489010000|2021-12-02 23:50:10|90550.5|90446.5|90549.3|90445.3|90550.5|90446.5|90542.2|90438.2|15
1638489020000|2021-12-02 23:50:20|90550.8|90446.8|90558.5|90454.5|90558.5|90457.3|90545.8|90441.8|21
1638489030000|2021-12-02 23:50:30|90550.9|90458.8|90552.6|90449.1|90556|90458.8|90550.1|90446.7|15
1638489040000|2021-12-02 23:50:40|90556.1|90452.1|90555.9|90451.9|90556.1|90452.1|90552.3|90448.3|13
1638489050000|2021-12-02 23:50:50|90554.9|90450.9|90544.9|90440.9|90554.9|90452.4|90542.5|90438.5|22
1638489060000|2021-12-02 23:51:00|90542.6|90438.6|90549.5|90445.5|90554.7|90450.7|90542.6|90438.6|29
1638489070000|2021-12-02 23:51:10|90550|90446|90554.3|90450.3|90556.4|90452.4|90548.7|90444.7|18
1638489080000|2021-12-02 23:51:20|90554.4|90450.4|90560.6|90456.6|90560.6|90458.1|90553.2|90449.2|17
1638489090000|2021-12-02 23:51:30|90561.3|90457.3|90563.7|90461.1|90565.3|90466.6|90555|90454.8|35
1638489100000|2021-12-02 23:51:40|90562.5|90458.5|90550.2|90446.2|90564.1|90460.1|90545.6|90441.6|20
1638489110000|2021-12-02 23:51:50|90547.8|90443.8|90555.6|90451.6|90555.9|90451.9|90547.8|90443.8|15
1638489120000|2021-12-02 23:52:00|90558.2|90454.2|90556.9|90452.9|90558.2|90454.2|90552.7|90448.7|23
1638489130000|2021-12-02 23:52:10|90562.8|90458.8|90563.3|90459.3|90570.5|90466.5|90562.5|90458.5|24
1638489140000|2021-12-02 23:52:20|90564.3|90460.3|90562.1|90464.1|90575.2|90471.6|90558.2|90455.1|26
1638489150000|2021-12-02 23:52:30|90564.6|90460.6|90566.6|90462.6|90566.6|90462.6|90558.9|90454.9|17
1638489160000|2021-12-02 23:52:40|90562.5|90458.5|90548.2|90444.2|90565.2|90461.2|90546.8|90442.8|21
1638489170000|2021-12-02 23:52:50|90550.4|90446.4|90550.7|90446.7|90557.4|90453.4|90549.6|90445.6|17
1638489180000|2021-12-02 23:53:00|90552.1|90448.1|90551.9|90447.9|90557.1|90453.1|90551.4|90447.4|19
1638489190000|2021-12-02 23:53:10|90554.3|90450.3|90556.8|90463.1|90563.4|90463.1|90553.8|90449.8|11
1638489200000|2021-12-02 23:53:20|90561.2|90460.6|90562.2|90459|90562.2|90460.6|90557.1|90455.9|7
1638489210000|2021-12-02 23:53:30|90560.3|90456.3|90551.1|90447.1|90564.3|90467.2|90546|90442|12
1638489220000|2021-12-02 23:53:40|90551.5|90447.5|90545.1|90441.1|90554|90450|90545.1|90441.1|20
1638489230000|2021-12-02 23:53:50|90546.2|90442.2|90549.7|90445.7|90554.3|90450.3|90546.2|90442.2|14
1638489240000|2021-12-02 23:54:00|90552.2|90448.2|90553.1|90449.1|90555.1|90451.1|90550.7|90446.7|20
1638489250000|2021-12-02 23:54:10|90557.3|90458.4|90563.3|90460.7|90563.8|90463.7|90556|90453.1|26
1638489260000|2021-12-02 23:54:20|90559.9|90462.6|90550.8|90469.7|90566.4|90470.8|90548.7|90458.7|14
1638489270000|2021-12-02 23:54:30|90552.6|90468.7|90554.8|90450.8|90561.1|90468.7|90549.2|90445.2|13
1638489280000|2021-12-02 23:54:40|90554.6|90450.6|90550.4|90446.4|90559|90455|90549.6|90445.6|31
1638489290000|2021-12-02 23:54:50|90553.2|90449.2|90549.4|90445.4|90554.9|90450.9|90548.4|90444.4|40
1638489300000|2021-12-02 23:55:00|90555.8|90451.8|90557.2|90456.6|90561.3|90459.4|90553.6|90450.1|21
1638489310000|2021-12-02 23:55:10|90557.4|90456.8|90565.4|90461.4|90566.6|90463|90556.9|90453.7|16
1638489320000|2021-12-02 23:55:20|90553.8|90449.8|90547.9|90443.9|90562.3|90458.3|90544.3|90440.3|17
1638489330000|2021-12-02 23:55:30|90545.9|90441.9|90551.9|90447.9|90553.3|90449.3|90545|90441|12
1638489340000|2021-12-02 23:55:40|90544.6|90440.6|90554.4|90450.4|90554.4|90450.4|90544.6|90440.6|12
1638489350000|2021-12-02 23:55:50|90558|90454|90549.5|90445.5|90558|90454|90549.5|90445.5|8
1638489360000|2021-12-02 23:56:00|90567.7|90463.7|90558.2|90462|90567.7|90463.7|90552.9|90449.3|10
1638489370000|2021-12-02 23:56:10|90559.2|90460.3|90559.4|90459.5|90560.8|90460.3|90555.7|90454.7|21
1638489380000|2021-12-02 23:56:20|90560.7|90458.3|90547.3|90443.3|90562.1|90465.7|90547.3|90443.3|35
1638489390000|2021-12-02 23:56:30|90547.9|90443.9|90554|90450|90554|90450|90543.5|90439.5|18
1638489400000|2021-12-02 23:56:40|90554.1|90450.1|90554.6|90450.6|90556.4|90452.4|90547.7|90443.7|39
1638489410000|2021-12-02 23:56:50|90554.4|90450.4|90563.7|90461.5|90564.2|90467.5|90551.8|90447.8|39
1638489420000|2021-12-02 23:57:00|90560.3|90456.3|90556.2|90461.4|90561.6|90464.2|90553.9|90455.1|40
1638489430000|2021-12-02 23:57:10|90556|90461.3|90546|90442|90559.2|90463.4|90545.4|90441.4|33
1638489440000|2021-12-02 23:57:20|90550.3|90446.3|90550|90446|90553.4|90449.4|90548.3|90444.3|26
1638489450000|2021-12-02 23:57:30|90550.3|90446.3|90550.5|90446.5|90553.9|90449.9|90549.1|90445.1|28
1638489460000|2021-12-02 23:57:40|90550.3|90446.3|90559.8|90456.3|90560.4|90459.2|90548.4|90444.4|29
1638489470000|2021-12-02 23:57:50|90559.6|90455.6|90557.3|90463.7|90562.8|90466.9|90554.3|90455.3|33
1638489480000|2021-12-02 23:58:00|90557.1|90463.8|90558.2|90454.2|90560|90463.8|90556.7|90452.7|24
1638489490000|2021-12-02 23:58:10|90560.4|90456.4|90546.4|90442.4|90560.4|90456.4|90546.4|90442.4|22
1638489500000|2021-12-02 23:58:20|90544.1|90440.1|90552.7|90448.7|90552.9|90448.9|90543.6|90439.6|20
1638489510000|2021-12-02 23:58:30|90547.6|90443.6|90551.8|90447.8|90551.8|90447.8|90544.5|90440.5|16
1638489520000|2021-12-02 23:58:40|90552.9|90448.9|90556|90456.2|90557.6|90456.8|90549.7|90445.7|28
1638489530000|2021-12-02 23:58:50|90555.1|90456.8|90550.9|90464.3|90559.7|90464.3|90550.7|90454.1|40
1638489540000|2021-12-02 23:59:00|90551.2|90464.5|90548.5|90444.5|90563.4|90464.6|90548.5|90444.5|35
1638489550000|2021-12-02 23:59:10|90548.2|90444.2|90548.8|90444.8|90557.9|90453.9|90548.2|90444.2|38
1638489560000|2021-12-02 23:59:20|90548.9|90444.9|90550.9|90446.9|90558.1|90454.1|90548.8|90444.8|21
1638489570000|2021-12-02 23:59:30|90551|90447|90558.8|90457.7|90558.8|90462.9|90548.7|90444.7|19
1638489580000|2021-12-02 23:59:40|90557.5|90456.6|90554.9|90463.4|90564.4|90466.2|90554.9|90453.1|23
1638489590000|2021-12-02 23:59:50|90555.9|90456.5|90559.5|90456.6|90563.2|90461.7|90553.7|90452.6|29
1638489600000|2021-12-03 00:00:00|90560.4|90462|90545.5|90441.5|90560.4|90465.1|90543.4|90439.4|55
1638489610000|2021-12-03 00:00:10|90544.6|90440.6|90547.9|90443.9|90548.2|90444.2|90542.3|90438.3|41
1638489620000|2021-12-03 00:00:20|90549.1|90445.1|90546.5|90442.5|90549.8|90445.8|90545.7|90441.7|25
1638489630000|2021-12-03 00:00:30|90546.9|90442.9|90545.6|90451.3|90551.5|90455.7|90545.6|90441.9|30
1638489640000|2021-12-03 00:00:40|90545.7|90451.4|90544|90453.1|90549.4|90455.5|90535.3|90443.2|77
1638489650000|2021-12-03 00:00:50|90544.6|90454.4|90545.6|90441.6|90548.2|90456.9|90537.9|90439.3|78
1638489660000|2021-12-03 00:01:00|90546.4|90442.4|90544|90440|90547.4|90443.4|90539.5|90435.5|64
1638489670000|2021-12-03 00:01:10|90544.5|90440.5|90541.1|90437.1|90546.6|90442.6|90541.1|90437.1|42
1638489680000|2021-12-03 00:01:20|90540|90436|90536.7|90460.3|90545.9|90464.4|90536.7|90434.1|36
1638489690000|2021-12-03 00:01:30|90538.6|90459.2|90537.9|90456.2|90547.1|90463.8|90534.3|90449.4|51
1638489700000|2021-12-03 00:01:40|90549.5|90453.9|90544.5|90454|90550.9|90454.7|90544|90443.9|16
1638489710000|2021-12-03 00:01:50|90545.6|90451.2|90550.9|90446.9|90557.2|90468.2|90542.1|90438.1|61
1638489720000|2021-12-03 00:02:00|90554|90450|90548.2|90444.2|90554.7|90450.7|90547.6|90443.6|71
1638489730000|2021-12-03 00:02:10|90548.4|90444.4|90551.3|90447.3|90554|90450|90547.7|90443.7|54
1638489740000|2021-12-03 00:02:20|90549.3|90445.3|90543.9|90462.9|90550.8|90465.9|90543.9|90444.4|58
1638489750000|2021-12-03 00:02:30|90545.5|90462.7|90542.8|90458.9|90551.4|90468.6|90537.1|90448.9|61
1638489760000|2021-12-03 00:02:40|90543.2|90467.2|90549.8|90445.8|90552.3|90467.2|90537.5|90440.7|30
1638489770000|2021-12-03 00:02:50|90548.7|90444.7|90555.1|90451.1|90556|90452|90536.9|90432.9|47
1638489780000|2021-12-03 00:03:00|90553.3|90449.3|90559.3|90455.3|90560.5|90456.5|90552.1|90448.1|51
1638489790000|2021-12-03 00:03:10|90559.2|90455.2|90550.7|90466.2|90562.2|90467.4|90550.7|90453|70
1638489800000|2021-12-03 00:03:20|90550.3|90465.9|90551.1|90470.8|90558.2|90473.2|90543.7|90451|63
1638489810000|2021-12-03 00:03:30|90551.5|90471.2|90545.8|90461.5|90556|90471.9|90545.8|90458.4|72
1638489820000|2021-12-03 00:03:40|90547.6|90459.9|90549.1|90445.1|90554.4|90465.6|90541.4|90437.4|60
1638489830000|2021-12-03 00:03:50|90551.3|90447.3|90557.9|90453.9|90557.9|90453.9|90548.8|90444.8|40
1638489840000|2021-12-03 00:04:00|90554.8|90450.8|90559.2|90455.2|90559.6|90455.6|90553.3|90449.3|19
1638489850000|2021-12-03 00:04:10|90558.4|90454.4|90555.5|90472.1|90559.2|90472.2|90555.5|90452.2|20
1638489860000|2021-12-03 00:04:20|90552.4|90475.8|90557.8|90472.4|90561.9|90475.8|90552.4|90468.5|20
1638489870000|2021-12-03 00:04:30|90556.1|90474.1|90556.3|90452.3|90560.2|90475.7|90552.1|90448.1|37
1638489880000|2021-12-03 00:04:40|90555.1|90451.1|90558.1|90454.1|90562|90458|90550.1|90446.1|21
1638489890000|2021-12-03 00:04:50|90558.3|90454.3|90557.2|90453.2|90561.1|90457.1|90554.3|90450.3|31
1638489900000|2021-12-03 00:05:00|90556.1|90452.1|90556.2|90462.8|90562.5|90465.2|90555.4|90451.8|24
1638489910000|2021-12-03 00:05:10|90555.4|90469.4|90557.1|90468.8|90563.8|90470.1|90554.9|90459.2|22
1638489920000|2021-12-03 00:05:20|90557.9|90466.2|90555.4|90474.7|90560.2|90476.2|90552.6|90464.5|24
1638489930000|2021-12-03 00:05:30|90555|90468.6|90562.9|90458.9|90562.9|90470.5|90545.8|90441.8|27
1638489940000|2021-12-03 00:05:40|90561.6|90457.6|90560.7|90458.2|90563.6|90460.2|90556.2|90452.2|20
1638489950000|2021-12-03 00:05:50|90555.1|90451.1|90560.2|90456.2|90560.6|90456.6|90555|90451|21
1638489960000|2021-12-03 00:06:00|90560.7|90456.7|90555.4|90468.6|90562.3|90469.8|90555.4|90456.7|19
1638489970000|2021-12-03 00:06:10|90554.6|90466.6|90560.8|90483.5|90563.2|90483.5|90553|90463|36
1638489980000|2021-12-03 00:06:20|90559.1|90484.9|90562.8|90458.8|90566|90486.1|90559.1|90458.8|19
1638489990000|2021-12-03 00:06:30|90566.6|90462.6|90562.8|90458.8|90569.4|90467.2|90545.8|90441.8|34
1638490000000|2021-12-03 00:06:40|90560.2|90460.1|90550.5|90446.5|90560.2|90460.1|90546.5|90442.5|31
1638490010000|2021-12-03 00:06:50|90555.4|90451.4|90566.5|90462.5|90568.1|90464.1|90549.6|90445.6|36
1638490020000|2021-12-03 00:07:00|90566.7|90462.7|90560.1|90456.1|90576.5|90490.3|90560.1|90456.1|27
1638490030000|2021-12-03 00:07:10|90556.5|90452.5|90564.5|90460.5|90568.2|90464.2|90555.4|90451.4|26
1638490040000|2021-12-03 00:07:20|90564|90460|90565.4|90461.4|90567.1|90463.1|90561.3|90457.3|29
1638490050000|2021-12-03 00:07:30|90565.3|90461.3|90566.3|90484.3|90568.5|90484.3|90562.7|90458.7|25
1638490060000|2021-12-03 00:07:40|90567.4|90482.9|90567.4|90483.6|90570.6|90486.4|90564.8|90480.7|26
1638490070000|2021-12-03 00:07:50|90566.4|90485.1|90567.7|90478.1|90568.6|90485.1|90563.7|90477.3|20
1638490080000|2021-12-03 00:08:00|90565.9|90479.9|90555.9|90451.9|90568.7|90481.5|90555.9|90451.9|26
1638490090000|2021-12-03 00:08:10|90554|90450|90559.7|90455.7|90565.7|90461.7|90553.1|90449.1|26
1638490100000|2021-12-03 00:08:20|90562.2|90458.2|90561.9|90457.9|90566.4|90462.4|90558.5|90454.5|25
1638490110000|2021-12-03 00:08:30|90561.6|90457.6|90564.4|90481.8|90569|90483.7|90561.6|90457.6|24
1638490120000|2021-12-03 00:08:40|90564.7|90471.6|90560.5|90477.3|90566.5|90485|90560.3|90471.6|26
1638490130000|2021-12-03 00:08:50|90561.7|90479.3|90556.2|90452.2|90566.4|90481.3|90553.5|90449.5|36
1638490140000|2021-12-03 00:09:00|90556.1|90452.1|90557.2|90453.2|90563.1|90459.1|90554.3|90450.3|22
1638490150000|2021-12-03 00:09:10|90560.5|90456.5|90561.5|90457.5|90564.9|90460.9|90558|90454|22
1638490160000|2021-12-03 00:09:20|90558.9|90454.9|90562.1|90483.2|90566.4|90484|90558.9|90454.9|27
1638490170000|2021-12-03 00:09:30|90563.7|90481.6|90562.7|90481.7|90570.2|90482.1|90562.7|90466|12
1638490180000|2021-12-03 00:09:40|90563.8|90480.7|90565.9|90472.6|90567.6|90481.8|90562.1|90469.9|26
1638490190000|2021-12-03 00:09:50|90566|90472.9|90562.1|90458.1|90566|90480.2|90554.8|90450.8|26
1638490200000|2021-12-03 00:10:00|90565.7|90462.9|90562.5|90458.5|90567|90463|90560.2|90456.2|22
1638490210000|2021-12-03 00:10:10|90563.1|90459.1|90560.8|90456.8|90563.1|90459.1|90559.2|90455.2|36
1638490220000|2021-12-03 00:10:20|90557.7|90453.7|90561.6|90471|90563.5|90475|90556.4|90453.7|20
1638490230000|2021-12-03 00:10:30|90559.8|90473.2|90565.6|90473.7|90567.8|90474|90559.1|90468|21
1638490240000|2021-12-03 00:10:40|90565.8|90471.2|90566.3|90462.3|90571.4|90481.6|90560.6|90461.2|22
1638490250000|2021-12-03 00:10:50|90558.1|90454.1|90565.9|90461.9|90569.9|90465.9|90558.1|90454.1|17
1638490260000|2021-12-03 00:11:00|90561.2|90457.2|90562.3|90458.3|90564.6|90460.6|90559.6|90455.6|26
1638490270000|2021-12-03 00:11:10|90560.1|90456.1|90556.1|90465|90561.5|90465.9|90555.8|90452.2|32
1638490280000|2021-12-03 00:11:20|90556.2|90465.3|90563|90477.7|90563|90483.3|90554.2|90461.4|26
1638490290000|2021-12-03 00:11:30|90561.9|90473.3|90569.6|90498.9|90570|90509.6|90559.6|90473.3|26
1638490300000|2021-12-03 00:11:40|90585.5|90481.5|90570.7|90471.1|90587.9|90498.9|90567.3|90464|26
1638490310000|2021-12-03 00:11:50|90572|90470.5|90572.1|90468.1|90573|90470.5|90569.2|90465.2|31
1638490320000|2021-12-03 00:12:00|90572.3|90468.3|90571.3|90467.3|90573|90469.3|90569.1|90465.1|38
1638490330000|2021-12-03 00:12:10|90571.2|90467.2|90553.9|90475.9|90573.6|90486.2|90553.4|90465.9|42
1638490340000|2021-12-03 00:12:20|90555.5|90476.1|90523.2|90419.2|90561.4|90479.4|90519.7|90415.7|48
1638490350000|2021-12-03 00:12:30|90517.5|90413.5|90525.6|90421.6|90534|90430|90517.5|90413.5|34
1638490360000|2021-12-03 00:12:40|90524.7|90420.7|90514.7|90415.3|90524.8|90424.1|90514.7|90411.6|29
1638490370000|2021-12-03 00:12:50|90515.4|90417.3|90497.4|90407.9|90515.8|90439.5|90489|90407.3|37
1638490380000|2021-12-03 00:13:00|90505.6|90401.6|90492.5|90391.5|90505.6|90432.3|90481.3|90382|37
1638490390000|2021-12-03 00:13:10|90489.2|90402.2|90488.5|90392.7|90497|90403.1|90480.2|90386|48
1638490400000|2021-12-03 00:13:20|90490.1|90393|90493.9|90389.9|90495.6|90394|90490.1|90389.7|37
1638490410000|2021-12-03 00:13:30|90494.1|90390.1|90477.2|90406.6|90494.2|90406.6|90477.2|90389.3|19
1638490420000|2021-12-03 00:13:40|90478.4|90405.2|90500.1|90405.1|90500.1|90420.1|90469.3|90405.1|26
1638490430000|2021-12-03 00:13:50|90493.8|90410.6|90524.2|90426.8|90526.6|90426.8|90492.1|90407.4|43
1638490440000|2021-12-03 00:14:00|90539|90438.9|90569|90465|90569|90483.8|90532.3|90436.3|63
1638490450000|2021-12-03 00:14:10|90570.7|90466.7|90588.1|90499.4|90592.7|90499.4|90569.5|90466.7|56
1638490460000|2021-12-03 00:14:20|90586.9|90500.8|90590.5|90500.5|90595|90508.9|90581.1|90491.2|38
1638490470000|2021-12-03 00:14:30|90589.7|90501.6|90589.4|90505.1|90591.4|90508.3|90584.4|90499.7|19
1638490480000|2021-12-03 00:14:40|90590.3|90504.8|90571.9|90483.7|90590.3|90506.9|90556.2|90476.3|42
1638490490000|2021-12-03 00:14:50|90580.4|90476.4|90522.6|90418.6|90580.4|90483.5|90522.6|90418.6|63
1638490500000|2021-12-03 00:15:00|90524.9|90420.9|90523.1|90419.1|90525.2|90421.2|90520.5|90416.5|34
1638490510000|2021-12-03 00:15:10|90522.6|90418.6|90513.3|90409.3|90522.6|90418.6|90512.9|90408.9|27
1638490520000|2021-12-03 00:15:20|90513|90409|90484.8|90434.8|90513.2|90435.2|90483.8|90408|32
1638490530000|2021-12-03 00:15:30|90484.7|90434.7|90498.3|90420.3|90499.1|90434.8|90483.9|90420.3|16
1638490540000|2021-12-03 00:15:40|90498.1|90420.1|90539|90435|90539|90443.5|90483.2|90420.1|46
1638490550000|2021-12-03 00:15:50|90537.2|90433.2|90533.1|90429.1|90538|90434|90532.9|90428.9|33
1638490560000|2021-12-03 00:16:00|90534|90430|90551.4|90447.4|90551.4|90447.4|90527.4|90423.4|30
1638490570000|2021-12-03 00:16:10|90551.2|90447.2|90559.2|90478.7|90570.4|90484.6|90551.1|90447.1|46
1638490580000|2021-12-03 00:16:20|90560.5|90474.6|90559.9|90474.3|90562.8|90481.1|90553.9|90467|60
1638490590000|2021-12-03 00:16:30|90560.7|90473|90560.6|90474.1|90562.5|90476.4|90558.5|90469.3|65
1638490600000|2021-12-03 00:16:40|90560.4|90473.7|90544.6|90494.6|90561.2|90496.1|90542.6|90473.6|68
1638490610000|2021-12-03 00:16:50|90544.9|90494.9|90542.7|90492.7|90545.1|90495.1|90540.1|90490.1|74
1638490620000|2021-12-03 00:17:00|90542.6|90492.6|90551.3|90462.1|90551.3|90494.4|90531.7|90462.1|66
1638490630000|2021-12-03 00:17:10|90556.8|90456.2|90531.4|90430.5|90556.8|90464.3|90526.6|90428.8|47
1638490640000|2021-12-03 00:17:20|90528.8|90432.3|90492.3|90388.3|90529|90442.8|90491.5|90387.5|58
1638490650000|2021-12-03 00:17:30|90495.2|90391.2|90486.6|90382.6|90495.7|90395.7|90486.3|90382.3|39
1638490660000|2021-12-03 00:17:40|90485|90381|90490.3|90386.3|90490.7|90387.2|90484.1|90380.1|31
1638490670000|2021-12-03 00:17:50|90490.7|90386.7|90488.8|90385.9|90491.3|90396.2|90481.2|90385.6|32
1638490680000|2021-12-03 00:18:00|90489.1|90385.1|90484.5|90380.5|90489.5|90388.5|90484.3|90380.3|23
1638490690000|2021-12-03 00:18:10|90484.3|90380.3|90536.7|90443.8|90539.3|90453.5|90483.3|90379.3|52
1638490700000|2021-12-03 00:18:20|90539.7|90442.3|90532.9|90450.8|90539.7|90452.1|90529.2|90442.3|26
1638490710000|2021-12-03 00:18:30|90533.7|90449.5|90524.5|90427.4|90536.9|90449.5|90521.9|90423.6|43
1638490720000|2021-12-03 00:18:40|90527.4|90424.7|90521.5|90428.1|90527.7|90430.8|90520.5|90422.8|20
1638490730000|2021-12-03 00:18:50|90526.6|90422.6|90562.4|90458.4|90562.4|90458.4|90526.6|90422.6|46
1638490740000|2021-12-03 00:19:00|90565.4|90461.4|90568.5|90470|90569.2|90479.6|90559.6|90461.3|46
1638490750000|2021-12-03 00:19:10|90565.9|90474|90565.7|90473.5|90570.9|90475.5|90564.1|90469|23
1638490760000|2021-12-03 00:19:20|90565.5|90473.9|90570.2|90468.5|90570.8|90477.4|90563.6|90467.1|27
1638490770000|2021-12-03 00:19:30|90567.8|90471.8|90556.5|90506.5|90570.4|90506.5|90547|90470.7|27
1638490780000|2021-12-03 00:19:40|90555.1|90505.1|90557.6|90507.6|90573.2|90511.9|90555.1|90494.7|41
1638490790000|2021-12-03 00:19:50|90570.5|90499.8|90573.7|90471.2|90573.7|90510.1|90548.5|90471.2|27
1638490800000|2021-12-03 00:20:00|90574.5|90470.5|90572|90471.7|90574.5|90477.4|90565.5|90470.1|37
1638490810000|2021-12-03 00:20:10|90570.6|90473.1|90567.3|90475.3|90570.6|90478.2|90564.9|90472.7|22
1638490820000|2021-12-03 00:20:20|90567.8|90473.9|90544.7|90494.7|90570.8|90494.9|90544.7|90471.3|19
1638490830000|2021-12-03 00:20:30|90544.8|90494.8|90566.2|90488.6|90566.2|90497.7|90544.8|90476.9|18
1638490840000|2021-12-03 00:20:40|90563.9|90490.3|90563|90513|90573.1|90514.3|90553.1|90486.3|43
1638490850000|2021-12-03 00:20:50|90565.1|90515.1|90576.2|90500.5|90578.1|90515.1|90560.8|90488.3|38
1638490860000|2021-12-03 00:21:00|90577.8|90498.7|90576.1|90500.1|90579.7|90502.5|90575.1|90496.8|34
1638490870000|2021-12-03 00:21:10|90576.6|90499.2|90567.7|90474.9|90576.8|90500.9|90564.9|90472.6|42
1638490880000|2021-12-03 00:21:20|90566.3|90478|90553.3|90474.5|90572.3|90491.1|90540.3|90465.5|44
1638490890000|2021-12-03 00:21:30|90553.6|90474.3|90530.8|90442.3|90565.7|90475.9|90530.8|90435.3|32
1638490900000|2021-12-03 00:21:40|90532.4|90443|90497.1|90393.1|90539.8|90443|90496.3|90392.3|54
1638490910000|2021-12-03 00:21:50|90498.2|90394.2|90498|90394|90498.8|90394.8|90494.5|90390.5|35
1638490920000|2021-12-03 00:22:00|90498.6|90394.6|90499|90395|90499.5|90395.5|90497.4|90393.4|28
1638490930000|2021-12-03 00:22:10|90498.8|90394.8|90496.3|90407.6|90502.7|90408.2|90489.3|90394.8|35
1638490940000|2021-12-03 00:22:20|90497.2|90407.2|90497.5|90405.3|90499.1|90408.1|90495.3|90404|25
1638490950000|2021-12-03 00:22:30|90497.1|90405.6|90502.5|90398.5|90502.8|90408.3|90494.8|90398.3|24
1638490960000|2021-12-03 00:22:40|90502.6|90398.6|90502.1|90398.1|90503.6|90399.6|90501.9|90397.9|24
1638490970000|2021-12-03 00:22:50|90501.7|90397.7|90556|90452|90564.3|90464.2|90501.7|90397.7|32
1638490980000|2021-12-03 00:23:00|90557|90453|90567.4|90463.4|90573.4|90469.4|90547.7|90443.7|40
1638490990000|2021-12-03 00:23:10|90567.2|90463.2|90571.6|90467.6|90576.1|90481|90566.3|90462.3|44
1638491000000|2021-12-03 00:23:20|90573|90469|90577.8|90473.8|90578.1|90481.5|90571.5|90467.5|32
1638491010000|2021-12-03 00:23:30|90578.1|90475.1|90524.2|90420.2|90578.1|90475.5|90524.2|90420.2|37
1638491020000|2021-12-03 00:23:40|90515.5|90427.6|90507.1|90403.1|90523.3|90427.6|90505|90401|48
1638491030000|2021-12-03 00:23:50|90505.8|90401.8|90509.8|90405.8|90511|90407|90505.8|90401.8|34
1638491040000|2021-12-03 00:24:00|90510.2|90406.2|90500.1|90421.6|90511.4|90421.6|90500.1|90404.9|29
1638491050000|2021-12-03 00:24:10|90501.4|90418.4|90501.5|90420.8|90513.4|90422.2|90500.5|90409.6|18
1638491060000|2021-12-03 00:24:20|90501.4|90422.8|90501.7|90422.5|90502.6|90423.4|90501.1|90420.6|23
1638491070000|2021-12-03 00:24:30|90501.6|90422.9|90510.3|90406.3|90512|90422.9|90501.6|90406.3|25
1638491080000|2021-12-03 00:24:40|90510.4|90406.4|90513.8|90409.8|90513.8|90409.8|90510.1|90406.1|20
1638491090000|2021-12-03 00:24:50|90513.9|90409.9|90514.1|90410.1|90514.8|90411.3|90513.8|90409.8|24
1638491100000|2021-12-03 00:25:00|90513.6|90409.6|90499.4|90421.4|90513.7|90423|90498.4|90408.4|17
1638491110000|2021-12-03 00:25:10|90498.8|90422.1|90500.3|90421.8|90500.3|90422.7|90498.5|90420.5|18
1638491120000|2021-12-03 00:25:20|90499.9|90421.5|90511|90408.5|90512|90433.2|90483.2|90408|13
1638491130000|2021-12-03 00:25:30|90511.8|90407.8|90510.5|90408.7|90512.3|90412.5|90506.1|90407.5|12
1638491140000|2021-12-03 00:25:40|90511.6|90407.6|90498.8|90417.9|90511.6|90419|90498.4|90406.8|18
1638491150000|2021-12-03 00:25:50|90498.3|90418.2|90542.8|90492.8|90562.5|90493.2|90496.5|90414.7|37
1638491160000|2021-12-03 00:26:00|90543.5|90493.5|90541.2|90491.2|90559.8|90493.9|90541|90477.5|35
1638491170000|2021-12-03 00:26:10|90541.7|90491.7|90569.7|90493.2|90578.9|90513.8|90540.9|90472.6|42
1638491180000|2021-12-03 00:26:20|90568.5|90494.4|90564.1|90493.7|90581|90511.8|90561.2|90487.8|41
1638491190000|2021-12-03 00:26:30|90564|90493.3|90564.2|90484.3|90568.9|90503.7|90552.4|90480.1|25
1638491200000|2021-12-03 00:26:40|90568.2|90481.5|90572|90479.6|90572|90484|90566|90479.5|16
1638491210000|2021-12-03 00:26:50|90571.5|90479.9|90543.8|90471.6|90572|90496.1|90543.8|90471.6|29
1638491220000|2021-12-03 00:27:00|90529.3|90479.3|90512.5|90418.2|90546|90479.3|90507.9|90411.4|62
1638491230000|2021-12-03 00:27:10|90511.6|90417.7|90513.3|90409.3|90518.7|90423.5|90508.5|90409.3|48
1638491240000|2021-12-03 00:27:20|90523.1|90419.1|90532.1|90428.1|90533.7|90429.7|90521.4|90417.4|43
1638491250000|2021-12-03 00:27:30|90531.9|90427.9|90529.5|90425.5|90531.9|90427.9|90526.6|90422.6|41
1638491260000|2021-12-03 00:27:40|90529.2|90425.2|90531|90427|90535.1|90431.1|90527.9|90423.9|39
1638491270000|2021-12-03 00:27:50|90531.5|90427.5|90531.7|90427.7|90531.7|90427.7|90528.4|90424.4|27
1638491280000|2021-12-03 00:28:00|90531.9|90427.9|90531.1|90427.1|90531.9|90427.9|90529.8|90425.8|21
1638491290000|2021-12-03 00:28:10|90531|90427|90530.6|90426.6|90531.3|90427.3|90524.9|90420.9|32
1638491300000|2021-12-03 00:28:20|90530.9|90426.9|90531.7|90427.7|90532|90428|90528.8|90424.8|27
1638491310000|2021-12-03 00:28:30|90531.6|90427.6|90519.3|90415.3|90533.4|90429.4|90514.5|90415.3|21
1638491320000|2021-12-03 00:28:40|90519.2|90415.2|90535.3|90431.3|90535.4|90431.4|90512.2|90414.3|23
1638491330000|2021-12-03 00:28:50|90535.7|90431.7|90536.5|90432.5|90537.2|90433.2|90535.5|90431.5|30
1638491340000|2021-12-03 00:29:00|90536.1|90432.1|90570.1|90470.4|90572|90472.2|90536|90432|36
1638491350000|2021-12-03 00:29:10|90569.3|90470.1|90569.2|90470.6|90571.8|90470.6|90565|90461|26
1638491360000|2021-12-03 00:29:20|90572.1|90468.1|90568|90472.5|90572.3|90474.9|90566.3|90468|25
1638491370000|2021-12-03 00:29:30|90569.1|90470.8|90572.8|90477.5|90578|90481.9|90567.3|90469.7|27
1638491380000|2021-12-03 00:29:40|90573.5|90476.2|90579.4|90475.4|90579.8|90478.1|90570.8|90466.8|21
1638491390000|2021-12-03 00:29:50|90574.1|90470.1|90581.1|90477.1|90581.2|90477.2|90574.1|90470.1|18
1638491400000|2021-12-03 00:30:00|90581|90477|90590.6|90487.8|90591.2|90494.8|90575.3|90476.7|46
1638491410000|2021-12-03 00:30:10|90591.6|90486.6|90571.3|90488.3|90592.7|90495.1|90571|90484.3|39
1638491420000|2021-12-03 00:30:20|90569.8|90490|90573.1|90486.2|90576.9|90501|90568.6|90482.7|40
1638491430000|2021-12-03 00:30:30|90572.8|90487.7|90556.3|90506.3|90575.7|90506.3|90556|90482.8|27
1638491440000|2021-12-03 00:30:40|90563.6|90492.9|90571.8|90494.8|90584.4|90511.8|90554|90491.7|42
1638491450000|2021-12-03 00:30:50|90559.5|90509.5|90579.7|90499.1|90581.6|90509.5|90558.5|90495.5|30
1638491460000|2021-12-03 00:31:00|90581.5|90497.9|90560.8|90510.8|90582.1|90511.4|90557.5|90494|36
1638491470000|2021-12-03 00:31:10|90560.6|90510.6|90561.1|90511.1|90561.8|90511.8|90560.3|90510.3|23
1638491480000|2021-12-03 00:31:20|90573.1|90498.7|90560.8|90510.8|90574.8|90511.3|90560.8|90497|8
1638491490000|2021-12-03 00:31:30|90560.7|90510.7|90561.2|90511.2|90561.2|90511.2|90560.7|90510.7|6
1638491500000|2021-12-03 00:31:40|90561.5|90511.5|90560.5|90510.5|90572.4|90512.7|90560.1|90500|15
1638491510000|2021-12-03 00:31:50|90560.3|90510.3|90560.7|90510.7|90560.8|90510.8|90559.9|90509.9|12
1638491520000|2021-12-03 00:32:00|90560.4|90510.4|90559.6|90509.6|90571.1|90510.5|90559.3|90500.1|16
1638491530000|2021-12-03 00:32:10|90559.3|90509.3|90559.6|90509.6|90559.8|90509.8|90558.9|90508.9|10
1638491540000|2021-12-03 00:32:20|90572.6|90496.9|90559|90509|90572.6|90510.2|90559|90496.9|10
1638491550000|2021-12-03 00:32:30|90559.1|90509.1|90559.8|90509.8|90559.8|90509.8|90559.1|90509.1|6
1638491560000|2021-12-03 00:32:40|90572.4|90496.7|90558.7|90508.7|90572.4|90508.7|90558.6|90496.7|4
1638491570000|2021-12-03 00:32:50|90559.2|90509.2|90559.7|90509.7|90570.8|90509.7|90559.2|90498.6|5
1638491580000|2021-12-03 00:33:00|90559.6|90509.6|90561.8|90511.8|90562.1|90512.1|90558.9|90508.9|25
1638491590000|2021-12-03 00:33:10|90561.7|90511.7|90563.8|90513.8|90564.3|90514.3|90561.7|90511.7|14
1638491600000|2021-12-03 00:33:20|90562.4|90512.4|90579|90506.6|90579|90513.9|90562.4|90506.6|19
1638491610000|2021-12-03 00:33:30|90563.7|90513.7|90575.8|90498.1|90579.6|90516|90563.1|90496.7|36
1638491620000|2021-12-03 00:33:40|90574.7|90499.1|90562.8|90512.8|90578.2|90512.8|90558|90495.7|43
1638491630000|2021-12-03 00:33:50|90563.1|90513.1|90574.9|90499.9|90579.9|90513.6|90563.1|90496.2|22
1638491640000|2021-12-03 00:34:00|90575.6|90499.2|90576.3|90498|90576.3|90512.6|90562.2|90498|23
1638491650000|2021-12-03 00:34:10|90577.3|90497.5|90578.6|90497.7|90582.6|90512.8|90562.8|90492.8|28
1638491660000|2021-12-03 00:34:20|90578.5|90497.8|90572.3|90501.8|90580.4|90512.1|90561.9|90495.8|29
1638491670000|2021-12-03 00:34:30|90561.9|90511.9|90560.1|90510.1|90576.9|90512.5|90560.1|90498.5|13
1638491680000|2021-12-03 00:34:40|90573.5|90501.5|90557.8|90507.8|90573.9|90510.7|90556|90493|26
1638491690000|2021-12-03 00:34:50|90572.4|90494.8|90562.4|90512.4|90576.1|90512.5|90556.9|90491.6|11
1638491700000|2021-12-03 00:35:00|90562.5|90512.5|90575.8|90498.9|90577.4|90512.6|90560.4|90497.5|22
1638491710000|2021-12-03 00:35:10|90571.9|90499|90576.9|90494.8|90576.9|90512.1|90557.4|90494.8|20
1638491720000|2021-12-03 00:35:20|90577.8|90494.2|90585.8|90508.2|90593.7|90522.8|90555.7|90493|31
1638491730000|2021-12-03 00:35:30|90590.9|90502.4|90572|90522|90595.2|90522|90571.6|90497.4|12
1638491740000|2021-12-03 00:35:40|90571.9|90521.9|90584.8|90509.4|90585|90521.9|90571.9|90509.3|9
1638491750000|2021-12-03 00:35:50|90591.3|90502.9|90577.2|90527.2|90591.3|90527.2|90575.3|90502.9|10
1638491760000|2021-12-03 00:36:00|90592.9|90510.9|90577.8|90527.8|90596.3|90528.9|90575.5|90510.2|21
1638491770000|2021-12-03 00:36:10|90578|90528|90585.6|90535.6|90586.4|90536.4|90578|90528|26
1638491780000|2021-12-03 00:36:20|90586.1|90536.1|90583.3|90533.3|90602.1|90544.4|90583.3|90530.4|26
1638491790000|2021-12-03 00:36:30|90583|90533|90585.2|90514.4|90597.9|90534.8|90574|90514.3|34
1638491800000|2021-12-03 00:36:40|90574.7|90524.7|90558|90457.5|90580.1|90524.7|90540.6|90457.5|43
1638491810000|2021-12-03 00:36:50|90536|90455.9|90536.3|90452.3|90544.4|90456.5|90533.6|90449.8|41
1638491820000|2021-12-03 00:37:00|90534.9|90456|90533.4|90462.9|90534.9|90473.5|90522.7|90452.5|22
1638491830000|2021-12-03 00:37:10|90533.2|90463.2|90527.1|90451.6|90543.7|90473.4|90517.1|90432.8|39
1638491840000|2021-12-03 00:37:20|90527|90451.4|90540|90441.3|90542.4|90451.4|90526.8|90436.2|40
1638491850000|2021-12-03 00:37:30|90538.4|90441.6|90536.2|90451.3|90541|90451.3|90528.7|90440|25
1638491860000|2021-12-03 00:37:40|90536.5|90451.7|90545.2|90449.1|90548.5|90455.8|90536.5|90441.2|23
1638491870000|2021-12-03 00:37:50|90545.8|90449.7|90544.9|90450.5|90548.5|90451.9|90544.1|90446.4|29
1638491880000|2021-12-03 00:38:00|90543.6|90451.1|90543.2|90453.6|90544.8|90453.6|90542.7|90451|26
1638491890000|2021-12-03 00:38:10|90543.6|90453.7|90541.8|90453.5|90545.5|90456.5|90538.7|90449.6|29
1638491900000|2021-12-03 00:38:20|90544.2|90452.4|90544.8|90447.7|90546.7|90453.5|90542.4|90445.9|23
1638491910000|2021-12-03 00:38:30|90544|90448|90542.4|90451.4|90544|90451.4|90541.5|90448|13
1638491920000|2021-12-03 00:38:40|90544.2|90450.3|90590.2|90502.5|90591.3|90515.7|90539.3|90450.3|31
1638491930000|2021-12-03 00:38:50|90589.3|90504.2|90600|90550|90603.5|90550|90583.6|90493.9|51
1638491940000|2021-12-03 00:39:00|90597.1|90547.1|90593.5|90509.7|90610.2|90548.5|90593.3|90506.9|43
1638491950000|2021-12-03 00:39:10|90592.1|90510.6|90561.5|90487.6|90592.1|90511.5|90559.1|90487.6|39
1638491960000|2021-12-03 00:39:20|90550|90500|90566.1|90471.9|90573.4|90500|90541.3|90457|52
1638491970000|2021-12-03 00:39:30|90565.8|90471.1|90561.3|90470.8|90574.4|90471.4|90561.3|90467.2|29
1638491980000|2021-12-03 00:39:40|90563.9|90470.5|90561|90476.1|90564.1|90476.1|90559.1|90469.2|29
1638491990000|2021-12-03 00:39:50|90559.2|90477.4|90552.6|90472.9|90559.7|90477.5|90551.5|90467.1|22
1638492000000|2021-12-03 00:40:00|90553.3|90472.4|90533.2|90483.2|90557.8|90487|90533.2|90467.5|24
1638492010000|2021-12-03 00:40:10|90532.8|90482.8|90561.8|90477.8|90561.8|90485.1|90532.4|90471.1|29
1638492020000|2021-12-03 00:40:20|90561.5|90477.5|90562.2|90489.1|90571.7|90490|90561.1|90476|54
1638492030000|2021-12-03 00:40:30|90562|90488.6|90501.4|90451.4|90566.3|90489.9|90501|90443.5|69
1638492040000|2021-12-03 00:40:40|90501.3|90451.3|90502.6|90452.6|90514.7|90452.7|90501.3|90441.6|28
1638492050000|2021-12-03 00:40:50|90513.9|90442.4|90499.4|90449.4|90524.5|90449.5|90499.4|90432.9|36
1638492060000|2021-12-03 00:41:00|90517.1|90435.2|90510.6|90437.8|90517.1|90450.7|90500.7|90435.2|32
1638492070000|2021-12-03 00:41:10|90510.1|90437.9|90509|90436.8|90511.4|90451.2|90498.1|90435.8|46
1638492080000|2021-12-03 00:41:20|90509.2|90437.9|90508.1|90435.1|90515.7|90448.6|90495.5|90428.7|60
1638492090000|2021-12-03 00:41:30|90506.5|90432.7|90508.8|90433.6|90513.2|90446.5|90496.3|90430.1|53
1638492100000|2021-12-03 00:41:40|90507.3|90434.7|90509|90434.8|90511.2|90436.7|90507.2|90432|57
1638492110000|2021-12-03 00:41:50|90496.8|90435|90499.3|90449.3|90512.8|90449.6|90496.8|90430.4|36
1638492120000|2021-12-03 00:42:00|90499.4|90449.4|90497.7|90447.7|90499.7|90449.7|90497.1|90447.1|36
1638492130000|2021-12-03 00:42:10|90497.5|90447.5|90498.7|90448.7|90500.6|90450.6|90497.4|90447.4|52
1638492140000|2021-12-03 00:42:20|90498.5|90448.5|90504.6|90454.6|90504.6|90454.6|90498|90448|40
1638492150000|2021-12-03 00:42:30|90504.3|90454.3|90504.6|90454.6|90513.7|90455.2|90503.9|90443.4|21
1638492160000|2021-12-03 00:42:40|90504.9|90454.9|90506.3|90456.3|90506.3|90456.3|90504.8|90454.8|15
1638492170000|2021-12-03 00:42:50|90506.4|90456.4|90505.9|90455.9|90506.4|90456.4|90505.6|90455.6|17
1638492180000|2021-12-03 00:43:00|90506.1|90456.1|90505.6|90455.6|90506.6|90456.6|90505.4|90455.4|14
1638492190000|2021-12-03 00:43:10|90505.4|90455.4|90505.3|90455.3|90516.1|90455.5|90504.9|90445.4|13
1638492200000|2021-12-03 00:43:20|90505.4|90455.4|90505.3|90455.3|90505.8|90455.8|90504.4|90454.4|12
1638492210000|2021-12-03 00:43:30|90505.2|90455.2|90505.6|90455.6|90506.3|90456.3|90505.2|90455.2|12
1638492220000|2021-12-03 00:43:40|90505.1|90455.1|90506.1|90456.1|90506.3|90456.3|90505.1|90455.1|11
1638492230000|2021-12-03 00:43:50|90505.6|90455.6|90498.6|90448.6|90507.4|90457.4|90498.6|90448.6|32
1638492240000|2021-12-03 00:44:00|90498.9|90448.9|90503.8|90453.8|90503.8|90453.8|90498.5|90448.5|30
1638492250000|2021-12-03 00:44:10|90502.3|90452.3|90503.5|90453.5|90503.7|90453.7|90502.3|90452.3|17
1638492260000|2021-12-03 00:44:20|90503.7|90453.7|90506|90456|90506|90456|90503.2|90453.2|22
1638492270000|2021-12-03 00:44:30|90505.9|90455.9|90504.3|90454.3|90519|90458|90504.2|90439.2|18
1638492280000|2021-12-03 00:44:40|90504.4|90454.4|90504.2|90454.2|90513.9|90455.2|90503.7|90443.9|15
1638492290000|2021-12-03 00:44:50|90504.4|90454.4|90505.4|90455.4|90514.8|90455.9|90504.4|90443.5|11
1638492300000|2021-12-03 00:45:00|90505.3|90455.3|90508.4|90458.4|90508.8|90458.8|90505.2|90455.2|18
1638492310000|2021-12-03 00:45:10|90507.5|90457.5|90500.7|90450.7|90515|90458.7|90499.9|90441.4|28
1638492320000|2021-12-03 00:45:20|90499.1|90449.1|90516.2|90442.2|90516.7|90455.9|90499.1|90442|18
1638492330000|2021-12-03 00:45:30|90520.7|90437.7|90508.7|90458.7|90520.7|90460.1|90505.5|90437.7|29
1638492340000|2021-12-03 00:45:40|90509.8|90459.8|90509.5|90459.5|90509.8|90459.8|90508.4|90458.4|16
1638492350000|2021-12-03 00:45:50|90509.7|90459.7|90510.2|90460.2|90511|90461|90509.7|90459.7|22
1638492360000|2021-12-03 00:46:00|90510.4|90460.4|90520.9|90447.5|90520.9|90460.4|90507.8|90447.5|18
1638492370000|2021-12-03 00:46:10|90520|90447.6|90510.9|90460.9|90520.9|90460.9|90509.4|90447.6|10
1638492380000|2021-12-03 00:46:20|90511|90461|90509.4|90459.4|90512.1|90462.1|90509|90459|53
1638492390000|2021-12-03 00:46:30|90509.5|90459.5|90508.9|90458.9|90510.4|90460.4|90508.2|90458.2|34
1638492400000|2021-12-03 00:46:40|90508.6|90458.6|90509.5|90459.5|90509.7|90459.7|90507.8|90457.8|50
1638492410000|2021-12-03 00:46:50|90509.8|90459.8|90510|90460|90510|90460|90508.6|90458.6|42
1638492420000|2021-12-03 00:47:00|90509.4|90459.4|90507.2|90457.2|90510.5|90460.5|90505.7|90455.7|20
1638492430000|2021-12-03 00:47:10|90508|90458|90507.9|90457.9|90508.8|90458.8|90506.6|90456.6|17
1638492440000|2021-12-03 00:47:20|90508|90458|90505.9|90455.9|90508.5|90458.5|90505.6|90455.6|11
1638492450000|2021-12-03 00:47:30|90505.5|90455.5|90507.2|90457.2|90507.4|90457.4|90505.3|90455.3|17
1638492460000|2021-12-03 00:47:40|90507.1|90457.1|90516.3|90466.3|90516.3|90466.3|90505.8|90455.8|22
1638492470000|2021-12-03 00:47:50|90509.4|90459.4|90564.8|90514.8|90581.5|90514.9|90509.4|90459.4|67
1638492480000|2021-12-03 00:48:00|90564.9|90514.9|90595.8|90510.7|90595.8|90534|90560.6|90502|65
1638492490000|2021-12-03 00:48:10|90594.8|90512.1|90550.4|90500.4|90598.7|90512.9|90550.1|90488.2|44
1638492500000|2021-12-03 00:48:20|90548.5|90498.5|90537.9|90487.9|90550.3|90498.5|90525.4|90469.2|47
1638492510000|2021-12-03 00:48:30|90548.4|90477.3|90561.4|90511.4|90563.8|90512.1|90538.8|90477.3|42
1638492520000|2021-12-03 00:48:40|90560.8|90510.8|90586.7|90516|90586.7|90529|90560.7|90504.1|42
1638492530000|2021-12-03 00:48:50|90576.9|90526.9|90579.9|90529.9|90601.2|90533.5|90576.8|90505.5|22
1638492540000|2021-12-03 00:49:00|90588.2|90515.1|90594.7|90517.8|90601.3|90520.2|90588.2|90513.4|31
1638492550000|2021-12-03 00:49:10|90584.3|90534.3|90580.4|90530.4|90585.3|90535.3|90579.6|90529.6|64
1638492560000|2021-12-03 00:49:20|90580.7|90530.7|90592.2|90542.2|90593.8|90543.8|90580.7|90530.7|69
1638492570000|2021-12-03 00:49:30|90592|90542|90553.6|90503.6|90601.9|90542.5|90552.6|90500.2|53
1638492580000|2021-12-03 00:49:40|90552.5|90502.5|90576.2|90500.4|90581.7|90513.7|90550.3|90493|74
1638492590000|2021-12-03 00:49:50|90576.7|90499.4|90580.1|90500.5|90582.4|90503.3|90576.3|90496|70
1638492600000|2021-12-03 00:50:00|90580.5|90499.5|90532|90482|90581.7|90517.4|90532|90465|75
1638492610000|2021-12-03 00:50:10|90542.6|90471.8|90522.2|90449.2|90549.7|90481.3|90509|90432.5|60
1638492620000|2021-12-03 00:50:20|90521.6|90449.8|90547.4|90467.6|90555.2|90467.6|90519.7|90442.3|71
1638492630000|2021-12-03 00:50:30|90548|90467.1|90503.8|90453.8|90557.1|90467.1|90501.7|90441.3|49
1638492640000|2021-12-03 00:50:40|90503.6|90453.6|90500.8|90450.8|90513.6|90456.2|90500.3|90437.5|50
1638492650000|2021-12-03 00:50:50|90500.3|90450.3|90498.1|90448.1|90514.3|90450.8|90497.7|90438|52
1638492660000|2021-12-03 00:51:00|90498.4|90448.4|90503.4|90453.4|90513.5|90453.6|90497.8|90438.5|41
1638492670000|2021-12-03 00:51:10|90503|90453|90571.6|90498.5|90584.5|90515.5|90501.8|90451.8|63
1638492680000|2021-12-03 00:51:20|90572|90494.3|90545.9|90475.3|90580|90498.9|90535.3|90473.3|47
1638492690000|2021-12-03 00:51:30|90548.9|90472.3|90557.5|90477.5|90584.9|90502.9|90548.9|90472.3|51
1638492700000|2021-12-03 00:51:40|90556.3|90478.8|90542.1|90492.1|90560.2|90493.9|90542.1|90478.1|14
1638492710000|2021-12-03 00:51:50|90542.8|90492.8|90528.6|90478.6|90554.8|90494.8|90528.6|90459.5|49
1638492720000|2021-12-03 00:52:00|90540.3|90467.3|90549.2|90475.1|90555.3|90479|90524.3|90462.9|62
1638492730000|2021-12-03 00:52:10|90549.1|90475|90548.6|90476.1|90550.3|90476.2|90548.2|90474.4|27
1638492740000|2021-12-03 00:52:20|90548.7|90476.2|90536|90434|90564.4|90488.5|90503.6|90434|52
1638492750000|2021-12-03 00:52:30|90518.8|90434.4|90515.8|90441.8|90519.1|90453.6|90501.9|90434.4|33
1638492760000|2021-12-03 00:52:40|90515.6|90441.9|90514.4|90436.3|90515.6|90450.6|90498|90436.3|24
1638492770000|2021-12-03 00:52:50|90513.3|90436.7|90502.8|90452.8|90514.7|90453.2|90497.8|90436.3|22
1638492780000|2021-12-03 00:53:00|90502.6|90452.6|90503.8|90453.8|90520|90456.6|90501.6|90436.6|53
1638492790000|2021-12-03 00:53:10|90516.3|90440.3|90516|90444.5|90518.6|90457.3|90502.3|90440.3|60
1638492800000|2021-12-03 00:53:20|90515.8|90444.2|90533.6|90461.4|90539.6|90461.9|90503|90442.5|62
1638492810000|2021-12-03 00:53:30|90533.3|90461.5|90541.5|90456.2|90551.8|90472.1|90521.6|90450.2|71
1638492820000|2021-12-03 00:53:40|90543.2|90456.5|90547.2|90454|90549.3|90460.2|90541.3|90449|71
1638492830000|2021-12-03 00:53:50|90544.8|90456.7|90545.2|90456.8|90549.8|90460.5|90542.6|90455.3|72
1638492840000|2021-12-03 00:54:00|90543|90458.7|90533.2|90457|90544.5|90461|90533.2|90453.2|75
1638492850000|2021-12-03 00:54:10|90533.6|90456.4|90541.2|90451.6|90544.1|90461.5|90533.6|90451.6|75
1638492860000|2021-12-03 00:54:20|90540.1|90453.3|90505.9|90455.9|90540.1|90461.9|90503.6|90438|70
1638492870000|2021-12-03 00:54:30|90504.9|90454.9|90506|90456|90521.5|90456.2|90501.6|90442.1|54
1638492880000|2021-12-03 00:54:40|90505.7|90455.7|90515|90432.5|90519.4|90457.6|90502.4|90432.5|72
1638492890000|2021-12-03 00:54:50|90514.3|90432.2|90511.4|90428.8|90518.7|90448.2|90498.2|90425.9|75
1638492900000|2021-12-03 00:55:00|90511.3|90429.1|90500.6|90450.6|90516.5|90452|90495.6|90427.6|68
1638492910000|2021-12-03 00:55:10|90500.7|90450.7|90502.4|90452.4|90515.6|90452.7|90499.8|90439.4|38
1638492920000|2021-12-03 00:55:20|90502.7|90452.7|90537|90454.6|90537.4|90470.6|90502.7|90441.8|45
1638492930000|2021-12-03 00:55:30|90518.1|90468.1|90517.5|90436.7|90533.4|90473.4|90505.7|90432.5|49
1638492940000|2021-12-03 00:55:40|90522.2|90431.2|90516.7|90432.3|90523.1|90441.4|90512.6|90431.2|42
1638492950000|2021-12-03 00:55:50|90516.6|90432.8|90503.2|90453.2|90517.9|90453.2|90496.9|90431.9|40
1638492960000|2021-12-03 00:56:00|90503.1|90453.1|90503.4|90453.4|90517.2|90455.7|90498.8|90434.6|40
1638492970000|2021-12-03 00:56:10|90503.5|90453.5|90503.5|90453.5|90512.8|90453.9|90501.5|90442.3|32
1638492980000|2021-12-03 00:56:20|90503|90453|90502.8|90452.8|90503.6|90453.6|90502.6|90452.6|19
1638492990000|2021-12-03 00:56:30|90502.9|90452.9|90508.2|90458.2|90513.2|90463.2|90495.8|90445.8|48
1638493000000|2021-12-03 00:56:40|90513.3|90463.3|90506.1|90456.1|90518.6|90463.3|90502.8|90444.6|61
1638493010000|2021-12-03 00:56:50|90506.3|90456.3|90521.9|90449.9|90525.7|90456.3|90506.3|90443|76
1638493020000|2021-12-03 00:57:00|90521.7|90449.6|90510.6|90460.6|90525.1|90462.7|90508.8|90447.3|76
1638493030000|2021-12-03 00:57:10|90509.9|90459.9|90527.5|90451.1|90528.6|90463.5|90509.9|90447.4|63
1638493040000|2021-12-03 00:57:20|90527.3|90452.3|90526.9|90452.5|90530.3|90455.4|90526.9|90450.6|69
1638493050000|2021-12-03 00:57:30|90526.5|90452.8|90526.7|90455.8|90531.3|90466.4|90514.8|90451.2|78
1638493060000|2021-12-03 00:57:40|90527.6|90456.3|90529.9|90457.6|90533.8|90469.1|90516.2|90455.7|67
1638493070000|2021-12-03 00:57:50|90530.6|90458.1|90526.5|90476.5|90544.8|90476.5|90516.2|90456.6|69
1638493080000|2021-12-03 00:58:00|90525.8|90475.8|90537.7|90467|90542.4|90479.5|90525.2|90463.1|77
1638493090000|2021-12-03 00:58:10|90527.5|90477.5|90547|90462.1|90549.2|90480.4|90527.4|90461.6|72
1638493100000|2021-12-03 00:58:20|90546.6|90462.3|90541|90463.9|90547.1|90468.8|90538.7|90461|77
1638493110000|2021-12-03 00:58:30|90540.6|90461.8|90535.3|90460|90547.6|90468.2|90533.5|90459.4|76
1638493120000|2021-12-03 00:58:40|90539.2|90461.2|90566.7|90516.7|90580.2|90518.2|90536.9|90461.2|70
1638493130000|2021-12-03 00:58:50|90566.6|90516.6|90606.4|90522.6|90609.3|90524.2|90566.6|90491|71
1638493140000|2021-12-03 00:59:00|90606.8|90520.5|90599.6|90517.5|90607.6|90525.9|90599.6|90511.6|43
1638493150000|2021-12-03 00:59:10|90602.8|90514.9|90605.9|90515.6|90609|90519|90600.3|90511.1|30
1638493160000|2021-12-03 00:59:20|90606.6|90514.8|90594|90522.3|90606.6|90522.3|90593.6|90512.9|46
1638493170000|2021-12-03 00:59:30|90593.4|90521.3|90546.3|90496.3|90594|90533.3|90527.3|90477.3|52
1638493180000|2021-12-03 00:59:40|90547.6|90497.6|90572.1|90496.7|90581.5|90513.9|90546.6|90483.3|64
1638493190000|2021-12-03 00:59:50|90571.9|90497.2|90551.7|90501.7|90573.2|90509.3|90551.7|90496.5|28
1638493200000|2021-12-03 01:00:00|90551.8|90501.8|90553.1|90503.1|90553.7|90503.7|90551.8|90501.8|34
1638493210000|2021-12-03 01:00:10|90552.9|90502.9|90549.4|90499.4|90553.4|90503.4|90548.1|90498.1|25
1638493220000|2021-12-03 01:00:20|90549.3|90499.3|90513.5|90443.2|90551.9|90501.9|90507|90437.2|59
1638493230000|2021-12-03 01:00:30|90523.2|90440.1|90524.4|90474.4|90539.8|90475.5|90514.9|90439.9|61
1638493240000|2021-12-03 01:00:40|90534.7|90462.6|90545.4|90465.4|90547.5|90474|90518.2|90455.7|46
1638493250000|2021-12-03 01:00:50|90545.9|90465|90612|90523.7|90612|90525.4|90544.8|90464.7|77
1638493260000|2021-12-03 01:01:00|90610.4|90524.2|90626.9|90533.9|90630.9|90546|90610.4|90512.6|56
1638493270000|2021-12-03 01:01:10|90623.8|90537.8|90621.8|90541.1|90631.8|90546.2|90621.2|90529.9|36
1638493280000|2021-12-03 01:01:20|90625.7|90538.2|90625.8|90539.1|90627.5|90542|90621.8|90535.5|24
1638493290000|2021-12-03 01:01:30|90625.2|90539.3|90599.6|90549.6|90631.6|90562.5|90597.4|90537.2|39
1638493300000|2021-12-03 01:01:40|90599|90549|90610.4|90540.1|90618.4|90549|90594.5|90534.3|26
1638493310000|2021-12-03 01:01:50|90610.7|90539.9|90608.7|90531.8|90616.3|90549.2|90594.5|90528.8|66
1638493320000|2021-12-03 01:02:00|90607|90530.6|90612.3|90537.9|90613.8|90548|90596.4|90530.6|69
1638493330000|2021-12-03 01:02:10|90612.2|90537.6|90606.8|90535.7|90613.9|90546.3|90596.2|90534.3|36
1638493340000|2021-12-03 01:02:20|90596.3|90546.3|90597.8|90547.8|90611.6|90551.6|90595.9|90537|41
1638493350000|2021-12-03 01:02:30|90598|90548|90599.1|90549.1|90599.5|90549.5|90597|90547|38
1638493360000|2021-12-03 01:02:40|90612.4|90537.3|90613.7|90539.9|90619.4|90553.5|90599.6|90537.3|64
1638493370000|2021-12-03 01:02:50|90613.9|90539.7|90618.2|90538.5|90623.2|90551.7|90601.6|90535.7|64
1638493380000|2021-12-03 01:03:00|90617.7|90539|90615.7|90540.6|90622.2|90541.2|90612.5|90536.6|78
1638493390000|2021-12-03 01:03:10|90615.5|90541.4|90620.1|90542.6|90624.9|90557.4|90604.9|90537|73
1638493400000|2021-12-03 01:03:20|90619.4|90544.6|90614.2|90564.2|90625.2|90564.2|90604.4|90541.5|63
1638493410000|2021-12-03 01:03:30|90613.5|90563.5|90623.7|90548.9|90629.5|90564.5|90608.6|90546|52
1638493420000|2021-12-03 01:03:40|90622.6|90550|90628.3|90552|90629.5|90552|90622|90547.4|36
1638493430000|2021-12-03 01:03:50|90628.1|90552.3|90625|90554.1|90632.8|90567.7|90615.5|90549.5|39
1638493440000|2021-12-03 01:04:00|90625.1|90554.2|90614.4|90564.4|90628.7|90565|90614.4|90552.2|17
1638493450000|2021-12-03 01:04:10|90614.1|90564.1|90627.4|90551.4|90630.2|90564.1|90614.1|90549.4|17
1638493460000|2021-12-03 01:04:20|90625.3|90553.5|90629.3|90552.1|90629.3|90564.9|90614.4|90551.6|21
1638493470000|2021-12-03 01:04:30|90630.7|90551.2|90614.4|90564.4|90630.7|90565.7|90611.6|90551.1|56
1638493480000|2021-12-03 01:04:40|90614.3|90564.3|90617.1|90567.1|90630.2|90567.6|90613.5|90553.8|30
1638493490000|2021-12-03 01:04:50|90617.3|90567.3|90620.5|90570.5|90637.7|90572.9|90616.1|90556.5|50
1638493500000|2021-12-03 01:05:00|90620.8|90570.8|90615.5|90565.5|90633.1|90570.8|90613.5|90553.2|61
1638493510000|2021-12-03 01:05:10|90615.3|90565.3|90617.7|90567.7|90629.2|90567.8|90615.3|90553.6|18
1638493520000|2021-12-03 01:05:20|90617.9|90567.9|90631|90559.5|90631|90570.1|90617.9|90557.8|19
1638493530000|2021-12-03 01:05:30|90620|90570|90633.9|90560|90637.6|90572.8|90620|90558.6|38
1638493540000|2021-12-03 01:05:40|90622.6|90572.6|90635|90562.1|90637.4|90573.5|90614.5|90557.7|48
1638493550000|2021-12-03 01:05:50|90623.3|90573.3|90640.4|90564.3|90642.6|90574.2|90623|90557.8|42
1638493560000|2021-12-03 01:06:00|90638.7|90565.9|90634.7|90558.9|90643|90575.8|90625.8|90557.8|59
1638493570000|2021-12-03 01:06:10|90632.9|90560.3|90647|90568|90647|90572.7|90622.6|90558.1|40
1638493580000|2021-12-03 01:06:20|90647.2|90568.5|90631.5|90581.5|90649.7|90582.3|90628.1|90568.5|34
1638493590000|2021-12-03 01:06:30|90642.4|90572.1|90642.5|90592.5|90642.8|90592.8|90629.7|90571.7|39
1638493600000|2021-12-03 01:06:40|90642.4|90592.4|90637.9|90587.9|90644.8|90594.8|90637.5|90587.5|56
1638493610000|2021-12-03 01:06:50|90637.7|90587.7|90638|90588|90640.6|90590.6|90636|90586|37
1638493620000|2021-12-03 01:07:00|90638.2|90588.2|90644.1|90594.1|90657.5|90594.1|90638.2|90577.2|41
1638493630000|2021-12-03 01:07:10|90652.4|90580.8|90642.1|90592.1|90656.3|90593.4|90639.7|90577.2|44
1638493640000|2021-12-03 01:07:20|90640.8|90590.8|90644|90594|90657.6|90596.8|90640.3|90579.8|44
1638493650000|2021-12-03 01:07:30|90660.2|90583|90665.6|90589|90665.6|90603.6|90642.7|90582.3|51
1638493660000|2021-12-03 01:07:40|90665.2|90587.9|90650.5|90600.5|90665.2|90602.4|90648.6|90586.5|40
1638493670000|2021-12-03 01:07:50|90650.6|90600.6|90619.2|90543.3|90660.4|90602.7|90619.2|90530.8|48
1638493680000|2021-12-03 01:08:00|90619.7|90544.8|90614.8|90510.8|90629.9|90547.2|90607.8|90510.8|47
1638493690000|2021-12-03 01:08:10|90610.5|90511.4|90588.5|90511.2|90610.5|90523.5|90587|90503.8|43
1638493700000|2021-12-03 01:08:20|90589|90506.5|90570.3|90520.3|90590.4|90521.6|90569.6|90505.9|37
1638493710000|2021-12-03 01:08:30|90569.8|90519.8|90563.9|90513.9|90585.2|90520.2|90560.8|90500.6|35
1638493720000|2021-12-03 01:08:40|90563.4|90513.4|90568.4|90518.4|90584.2|90523.3|90560.2|90510.2|55
1638493730000|2021-12-03 01:08:50|90567.7|90517.7|90616.5|90535.7|90616.6|90536.3|90567.7|90506.5|53
1638493740000|2021-12-03 01:09:00|90619.9|90533.5|90619.5|90569.5|90638.2|90569.7|90611.9|90533.5|55
1638493750000|2021-12-03 01:09:10|90619.2|90569.2|90617.7|90567.7|90631.9|90579.3|90609|90544.4|47
1638493760000|2021-12-03 01:09:20|90617.3|90567.3|90620|90570|90631.9|90571.5|90613.6|90551.3|41
1638493770000|2021-12-03 01:09:30|90620.3|90570.3|90628.4|90578.4|90630|90580|90620.1|90570.1|33
1638493780000|2021-12-03 01:09:40|90626.9|90576.9|90631.2|90581.2|90636.3|90581.8|90625|90565.7|34
1638493790000|2021-12-03 01:09:50|90631.7|90581.7|90632.3|90582.3|90632.7|90582.7|90631.3|90581.3|29
1638493800000|2021-12-03 01:10:00|90632.5|90582.5|90634.7|90584.7|90635|90585|90632.5|90582.5|25
1638493810000|2021-12-03 01:10:10|90633.6|90583.6|90634.8|90584.8|90634.8|90584.8|90633.6|90583.6|21
1638493820000|2021-12-03 01:10:20|90634.9|90584.9|90635.9|90585.9|90649.3|90586.6|90634.4|90571.5|33
1638493830000|2021-12-03 01:10:30|90640.9|90590.9|90645.7|90574.9|90651.4|90593.7|90637.9|90574.3|50
1638493840000|2021-12-03 01:10:40|90647.5|90575.4|90634.1|90584.1|90648.3|90586.4|90632.5|90572.1|48
1638493850000|2021-12-03 01:10:50|90655.4|90584.3|90636.2|90586.2|90655.4|90596.3|90635.3|90584.3|31
1638493860000|2021-12-03 01:11:00|90635.8|90585.8|90641.8|90591.8|90642.3|90592.3|90630.5|90580.5|31
1638493870000|2021-12-03 01:11:10|90641.9|90591.9|90642.9|90592.9|90643.8|90593.8|90641.5|90591.5|29
1638493880000|2021-12-03 01:11:20|90642.7|90592.7|90643.9|90593.9|90643.9|90593.9|90641.7|90591.7|18
1638493890000|2021-12-03 01:11:30|90643.2|90593.2|90648.5|90598.5|90664.9|90601.9|90643.2|90589.7|38
1638493900000|2021-12-03 01:11:40|90649.4|90599.4|90652|90602|90663|90602.7|90648.3|90589.8|21
1638493910000|2021-12-03 01:11:50|90652.2|90602.2|90650.8|90600.8|90652.9|90602.9|90650.8|90600.8|15
1638493920000|2021-12-03 01:12:00|90650.5|90600.5|90651.8|90601.8|90659.9|90603.8|90648|90588.9|27
1638493930000|2021-12-03 01:12:10|90651.6|90601.6|90655.8|90605.8|90657.1|90607.1|90650.2|90600.2|36
1638493940000|2021-12-03 01:12:20|90655.1|90605.1|90661.1|90611.1|90662.7|90612.7|90653.8|90603.8|40
1638493950000|2021-12-03 01:12:30|90661.2|90611.2|90655.6|90605.6|90669.8|90611.2|90654.1|90599|38
1638493960000|2021-12-03 01:12:40|90655.4|90605.4|90654.1|90604.1|90655.6|90605.6|90653.7|90603.7|21
1638493970000|2021-12-03 01:12:50|90654.2|90604.2|90652.8|90602.8|90660.8|90610.8|90652.2|90602.2|40
1638493980000|2021-12-03 01:13:00|90652.3|90602.3|90652.2|90602.2|90653.8|90603.8|90651.8|90601.8|31
1638493990000|2021-12-03 01:13:10|90651.9|90601.9|90652.9|90602.9|90653.7|90603.7|90651.9|90601.9|27
1638494000000|2021-12-03 01:13:20|90654.4|90604.4|90658.5|90608.5|90659.1|90609.1|90654.1|90604.1|16
1638494010000|2021-12-03 01:13:30|90658.8|90608.8|90666.5|90616.5|90666.5|90616.5|90658.8|90608.8|42
1638494020000|2021-12-03 01:13:40|90667|90617|90668.4|90618.4|90669.9|90619.9|90667|90617|31
1638494030000|2021-12-03 01:13:50|90668.1|90618.1|90663.3|90613.3|90668.1|90618.1|90660.5|90610.5|38
1638494040000|2021-12-03 01:14:00|90663.8|90613.8|90657.2|90607.2|90665.1|90615.1|90656.3|90606.3|35
1638494050000|2021-12-03 01:14:10|90655.7|90605.7|90650.8|90600.8|90655.9|90605.9|90650.2|90600.2|56
1638494060000|2021-12-03 01:14:20|90651|90601|90667.2|90617.2|90667.6|90617.6|90651|90601|29
1638494070000|2021-12-03 01:14:30|90667.7|90617.7|90663.7|90613.7|90668.9|90618.9|90663.1|90613.1|29
1638494080000|2021-12-03 01:14:40|90663.9|90613.9|90663.7|90613.7|90664.4|90614.4|90660|90610|23
1638494090000|2021-12-03 01:14:50|90663.8|90613.8|90662.8|90612.8|90665.3|90615.3|90661.7|90611.7|30
1638494100000|2021-12-03 01:15:00|90660.9|90610.9|90661.4|90611.4|90663.4|90613.4|90657.3|90607.3|37
1638494110000|2021-12-03 01:15:10|90657.1|90607.1|90658|90608|90660|90610|90656.9|90606.9|35
1638494120000|2021-12-03 01:15:20|90658.7|90608.7|90660|90610|90660.5|90610.5|90656.3|90606.3|39
1638494130000|2021-12-03 01:15:30|90659.8|90609.8|90655.8|90605.8|90659.8|90609.8|90654.9|90604.9|25
1638494140000|2021-12-03 01:15:40|90655.9|90605.9|90658.2|90608.2|90662.6|90612.6|90655.7|90605.7|28
1638494150000|2021-12-03 01:15:50|90659.3|90609.3|90655.7|90605.7|90659.4|90609.4|90653.4|90603.4|32
1638494160000|2021-12-03 01:16:00|90656.2|90606.2|90658.7|90608.7|90659.7|90609.7|90655.4|90605.4|40
1638494170000|2021-12-03 01:16:10|90658.4|90608.4|90658.5|90608.5|90659.3|90609.3|90657.4|90607.4|32
1638494180000|2021-12-03 01:16:20|90657.9|90607.9|90656.4|90606.4|90661|90611|90656.3|90606.3|19
1638494190000|2021-12-03 01:16:30|90657.2|90607.2|90652.8|90602.8|90658.8|90608.8|90651.7|90601.7|37
1638494200000|2021-12-03 01:16:40|90653.6|90603.6|90656.6|90606.6|90658.2|90608.2|90650.4|90600.4|42
1638494210000|2021-12-03 01:16:50|90656.9|90606.9|90655.5|90605.5|90659.1|90609.1|90652.6|90602.6|49
1638494220000|2021-12-03 01:17:00|90655.6|90605.6|90656|90606|90656.7|90606.7|90650.1|90600.1|53
1638494230000|2021-12-03 01:17:10|90656.9|90606.9|90677.4|90627.4|90678.9|90628.9|90653.5|90603.5|58
1638494240000|2021-12-03 01:17:20|90677.5|90627.5|90676|90626|90678.5|90628.5|90674.4|90624.4|48
1638494250000|2021-12-03 01:17:30|90676.3|90626.3|90681.1|90631.1|90681.1|90631.1|90675.4|90625.4|48
1638494260000|2021-12-03 01:17:40|90681|90631|90674.2|90624.2|90682.4|90632.4|90674.2|90624.2|42
1638494270000|2021-12-03 01:17:50|90673.9|90623.9|90674|90624|90675.6|90625.6|90672|90622|38
1638494280000|2021-12-03 01:18:00|90673.8|90623.8|90675.4|90625.4|90676.3|90626.3|90673.8|90623.8|35
1638494290000|2021-12-03 01:18:10|90675.5|90625.5|90676.3|90626.3|90676.6|90626.6|90674.6|90624.6|40
1638494300000|2021-12-03 01:18:20|90676.1|90626.1|90679.3|90629.3|90681.8|90631.8|90676.1|90626.1|35
1638494310000|2021-12-03 01:18:30|90679.4|90629.4|90674.2|90624.2|90685.6|90633.7|90672.6|90613|51
1638494320000|2021-12-03 01:18:40|90674.5|90624.5|90673.7|90623.7|90674.8|90624.8|90671.5|90621.5|41
1638494330000|2021-12-03 01:18:50|90673.6|90623.6|90670.8|90620.8|90673.6|90623.6|90663.6|90613.6|51
1638494340000|2021-12-03 01:19:00|90671|90621|90671.3|90621.3|90672.6|90622.6|90670.4|90620.4|38
1638494350000|2021-12-03 01:19:10|90671.1|90621.1|90671.2|90621.2|90671.8|90621.8|90670.7|90620.7|27
1638494360000|2021-12-03 01:19:20|90671.1|90621.1|90672.4|90622.4|90673.3|90623.3|90670.3|90620.3|27
1638494370000|2021-12-03 01:19:30|90669.8|90619.8|90669.6|90619.6|90670|90620|90664.3|90614.3|42
1638494380000|2021-12-03 01:19:40|90667.9|90617.9|90670.2|90620.2|90671|90621|90667.7|90617.7|26
1638494390000|2021-12-03 01:19:50|90670.3|90620.3|90672.8|90622.8|90673.9|90623.9|90669|90619|33
1638494400000|2021-12-03 01:20:00|90672.7|90622.7|90670.8|90620.8|90672.7|90622.7|90668.6|90618.6|32
1638494410000|2021-12-03 01:20:10|90670.9|90620.9|90668.5|90618.5|90671.3|90621.3|90668.2|90618.2|26
1638494420000|2021-12-03 01:20:20|90668.3|90618.3|90676.9|90626.9|90676.9|90626.9|90666.4|90616.4|34
1638494430000|2021-12-03 01:20:30|90676.7|90626.7|90674.1|90624.1|90677.9|90627.9|90674.1|90624.1|45
1638494440000|2021-12-03 01:20:40|90673.8|90623.8|90673.9|90623.9|90675.6|90625.6|90673.5|90623.5|28
1638494450000|2021-12-03 01:20:50|90674.2|90624.2|90676|90626|90677|90627|90674.1|90624.1|27
1638494460000|2021-12-03 01:21:00|90675.8|90625.8|90672.1|90622.1|90675.8|90625.8|90671.8|90621.8|34
1638494470000|2021-12-03 01:21:10|90672.2|90622.2|90672.8|90622.8|90673.9|90623.9|90671.9|90621.9|27
1638494480000|2021-12-03 01:21:20|90672.9|90622.9|90674.1|90624.1|90674.7|90624.7|90670.2|90620.2|41
1638494490000|2021-12-03 01:21:30|90674|90624|90666.7|90616.7|90674.1|90624.1|90666.1|90616.1|37
1638494500000|2021-12-03 01:21:40|90666.8|90616.8|90665.5|90615.5|90667.2|90617.2|90665.5|90615.5|30
1638494510000|2021-12-03 01:21:50|90663.8|90613.8|90662|90612|90664|90614|90662|90612|23
1638494520000|2021-12-03 01:22:00|90661.9|90611.9|90662|90612|90662.4|90612.4|90661.6|90611.6|21
1638494530000|2021-12-03 01:22:10|90662.1|90612.1|90661|90611|90662.7|90612.7|90660.3|90610.3|27
1638494540000|2021-12-03 01:22:20|90660.7|90610.7|90661.3|90611.3|90661.3|90611.3|90660.3|90610.3|15
1638494550000|2021-12-03 01:22:30|90659.2|90609.2|90664.8|90614.8|90665|90615|90658.2|90608.2|29
1638494560000|2021-12-03 01:22:40|90664.7|90614.7|90663.7|90613.7|90665.1|90615.1|90663.5|90613.5|20
1638494570000|2021-12-03 01:22:50|90663.4|90613.4|90663|90613|90664|90614|90663|90613|16
1638494580000|2021-12-03 01:23:00|90662.7|90612.7|90661.2|90611.2|90663|90613|90660.8|90610.8|26
1638494590000|2021-12-03 01:23:10|90660.9|90610.9|90662.1|90612.1|90663.1|90613.1|90660.6|90610.6|13
1638494600000|2021-12-03 01:23:20|90661.5|90611.5|90662.3|90612.3|90662.3|90612.3|90661.1|90611.1|21
1638494610000|2021-12-03 01:23:30|90662.5|90612.5|90661.1|90611.1|90663.5|90613.5|90659.9|90609.9|23
1638494620000|2021-12-03 01:23:40|90661.2|90611.2|90661.4|90611.4|90661.7|90611.7|90659.9|90609.9|16
1638494630000|2021-12-03 01:23:50|90662.7|90612.7|90659.7|90609.7|90662.7|90612.7|90659.7|90609.7|17
1638494640000|2021-12-03 01:24:00|90659.8|90609.8|90662.3|90612.3|90663.1|90613.1|90659.8|90609.8|18
1638494650000|2021-12-03 01:24:10|90662.2|90612.2|90658.4|90608.4|90662.2|90612.2|90658.2|90608.2|27
1638494660000|2021-12-03 01:24:20|90659.9|90609.9|90659.1|90609.1|90660.1|90610.1|90658.8|90608.8|19
1638494670000|2021-12-03 01:24:30|90659.2|90609.2|90658.9|90608.9|90659.5|90609.5|90658.3|90608.3|20
1638494680000|2021-12-03 01:24:40|90659|90609|90658.2|90608.2|90659.4|90609.4|90657.9|90607.9|15
1638494690000|2021-12-03 01:24:50|90658.5|90608.5|90657.9|90607.9|90659.5|90609.5|90657.7|90607.7|18
1638494700000|2021-12-03 01:25:00|90657.7|90607.7|90656.1|90606.1|90658.8|90608.8|90653.9|90603.9|38
1638494710000|2021-12-03 01:25:10|90656.5|90606.5|90655.8|90605.8|90657.5|90607.5|90655.4|90605.4|26
1638494720000|2021-12-03 01:25:20|90655.7|90605.7|90652.4|90602.4|90656.2|90606.2|90650.9|90600.9|28
1638494730000|2021-12-03 01:25:30|90651.9|90601.9|90652.7|90602.7|90652.9|90602.9|90651.2|90601.2|16
1638494740000|2021-12-03 01:25:40|90652.8|90602.8|90652.4|90602.4|90653.5|90603.5|90652|90602|19
1638494750000|2021-12-03 01:25:50|90652.8|90602.8|90653.3|90603.3|90654|90604|90652.1|90602.1|21
1638494760000|2021-12-03 01:26:00|90652.9|90602.9|90654.4|90604.4|90654.7|90604.7|90652.4|90602.4|19
1638494770000|2021-12-03 01:26:10|90654.1|90604.1|90654.6|90604.6|90655.2|90605.2|90653|90603|16
1638494780000|2021-12-03 01:26:20|90654.9|90604.9|90655.7|90605.7|90655.7|90605.7|90654.3|90604.3|18
1638494790000|2021-12-03 01:26:30|90655.4|90605.4|90655.9|90605.9|90656.4|90606.4|90655.3|90605.3|22
1638494800000|2021-12-03 01:26:40|90655.7|90605.7|90656|90606|90657.2|90607.2|90655.7|90605.7|21
1638494810000|2021-12-03 01:26:50|90655.9|90605.9|90655.1|90605.1|90656|90606|90654.4|90604.4|25
1638494820000|2021-12-03 01:27:00|90654.9|90604.9|90654.8|90604.8|90655.2|90605.2|90653.4|90603.4|22
1638494830000|2021-12-03 01:27:10|90655.5|90605.5|90658.2|90608.2|90659|90609|90654.5|90604.5|17
1638494840000|2021-12-03 01:27:20|90657.8|90607.8|90657.8|90607.8|90660.2|90610.2|90657.6|90607.6|11
1638494850000|2021-12-03 01:27:30|90658.4|90608.4|90660.7|90610.7|90660.7|90610.7|90658.1|90608.1|17
1638494860000|2021-12-03 01:27:40|90660.8|90610.8|90667.2|90617.2|90667.6|90617.6|90660.4|90610.4|25
1638494870000|2021-12-03 01:27:50|90667|90617|90665.4|90615.4|90668.3|90618.3|90665.4|90615.4|21
1638494880000|2021-12-03 01:28:00|90665.5|90615.5|90666.3|90616.3|90666.9|90616.9|90665.4|90615.4|23
1638494890000|2021-12-03 01:28:10|90666.5|90616.5|90667.2|90617.2|90667.2|90617.2|90665.5|90615.5|19
1638494900000|2021-12-03 01:28:20|90665.1|90615.1|90667|90617|90667.2|90617.2|90665.1|90615.1|28
1638494910000|2021-12-03 01:28:30|90667.7|90617.7|90669.3|90619.3|90669.5|90619.5|90667.4|90617.4|15
1638494920000|2021-12-03 01:28:40|90669.1|90619.1|90665.9|90615.9|90669.1|90619.1|90665.9|90615.9|22
1638494930000|2021-12-03 01:28:50|90666|90616|90665.3|90615.3|90666.5|90616.5|90665.3|90615.3|18
1638494940000|2021-12-03 01:29:00|90665.5|90615.5|90666.8|90616.8|90667|90617|90665.3|90615.3|21
1638494950000|2021-12-03 01:29:10|90667|90617|90667.5|90617.5|90668.8|90618.8|90666.3|90616.3|29
1638494960000|2021-12-03 01:29:20|90667.8|90617.8|90667.4|90617.4|90668.3|90618.3|90667|90617|33
1638494970000|2021-12-03 01:29:30|90667.8|90617.8|90669.1|90619.1|90669.1|90619.1|90667.7|90617.7|30
1638494980000|2021-12-03 01:29:40|90669.6|90619.6|90672.6|90622.6|90672.6|90622.6|90669.6|90619.6|22
1638494990000|2021-12-03 01:29:50|90671.6|90621.6|90671.8|90621.8|90672.9|90622.9|90671.5|90621.5|37
1638495000000|2021-12-03 01:30:00|90671.7|90621.7|90671.4|90621.4|90672.8|90622.8|90670.6|90620.6|43
1638495010000|2021-12-03 01:30:10|90671.7|90621.7|90669.4|90619.4|90671.8|90621.8|90669|90619|35
1638495020000|2021-12-03 01:30:20|90669|90619|90673.4|90623.4|90674|90624|90668.9|90618.9|30
1638495030000|2021-12-03 01:30:30|90673.5|90623.5|90672.9|90622.9|90673.7|90623.7|90671.6|90621.6|30
1638495040000|2021-12-03 01:30:40|90672.8|90622.8|90671.1|90621.1|90673.4|90623.4|90669.7|90619.7|39
1638495050000|2021-12-03 01:30:50|90671.6|90621.6|90669.9|90619.9|90671.9|90621.9|90669.9|90619.9|24
1638495060000|2021-12-03 01:31:00|90669.7|90619.7|90671.1|90621.1|90671.8|90621.8|90669.3|90619.3|27
1638495070000|2021-12-03 01:31:10|90671.3|90621.3|90671.8|90621.8|90673.1|90623.1|90669.4|90619.4|28
1638495080000|2021-12-03 01:31:20|90671.1|90621.1|90671.1|90621.1|90671.1|90621.1|90670.3|90620.3|17
1638495090000|2021-12-03 01:31:30|90671|90621|90668.9|90618.9|90671.4|90621.4|90668.6|90618.6|32
1638495100000|2021-12-03 01:31:40|90667.8|90617.8|90667.8|90617.8|90668.9|90618.9|90666.5|90616.5|34
1638495110000|2021-12-03 01:31:50|90667.9|90617.9|90667.7|90617.7|90671.5|90621.5|90666.1|90616.1|33
1638495120000|2021-12-03 01:32:00|90666.5|90616.5|90667.2|90617.2|90668.6|90618.6|90666.2|90616.2|39
1638495130000|2021-12-03 01:32:10|90667|90617|90659.8|90609.8|90667.4|90617.4|90659.8|90609.8|46
1638495140000|2021-12-03 01:32:20|90660|90610|90659.1|90609.1|90660|90610|90655.8|90605.8|56
1638495150000|2021-12-03 01:32:30|90658.8|90608.8|90655.7|90605.7|90658.8|90608.8|90654|90604|41
1638495160000|2021-12-03 01:32:40|90656.2|90606.2|90664.4|90614.4|90665.2|90615.2|90655.8|90605.8|44
1638495170000|2021-12-03 01:32:50|90664|90614|90665.1|90615.1|90665.1|90615.1|90663.7|90613.7|28
1638495180000|2021-12-03 01:33:00|90665|90615|90669.1|90619.1|90669.5|90619.5|90664.2|90614.2|42
1638495190000|2021-12-03 01:33:10|90668.5|90618.5|90661.8|90611.8|90668.5|90618.5|90661.2|90611.2|49
1638495200000|2021-12-03 01:33:20|90661.5|90611.5|90663.1|90613.1|90663.8|90613.8|90661.5|90611.5|29
1638495210000|2021-12-03 01:33:30|90663.3|90613.3|90667|90617|90667.1|90617.1|90663.3|90613.3|34
1638495220000|2021-12-03 01:33:40|90666.7|90616.7|90667.6|90617.6|90667.9|90617.9|90666.5|90616.5|29
1638495230000|2021-12-03 01:33:50|90667.9|90617.9|90665.6|90615.6|90667.9|90617.9|90664.9|90614.9|46
1638495240000|2021-12-03 01:34:00|90665.5|90615.5|90658|90608|90665.5|90615.5|90657.4|90607.4|40
1638495250000|2021-12-03 01:34:10|90657.8|90607.8|90657.5|90607.5|90658.5|90608.5|90657.3|90607.3|33
1638495260000|2021-12-03 01:34:20|90657.6|90607.6|90656.5|90606.5|90659.9|90609.9|90656.5|90606.5|47
1638495270000|2021-12-03 01:34:30|90656.6|90606.6|90656|90606|90656.9|90606.9|90655.8|90605.8|36
1638495280000|2021-12-03 01:34:40|90655.7|90605.7|90656.3|90606.3|90663.8|90613.8|90651.3|90601.3|38
1638495290000|2021-12-03 01:34:50|90657.2|90607.2|90653.9|90603.9|90657.5|90607.5|90650.4|90600.4|74
1638495300000|2021-12-03 01:35:00|90653|90603|90649.6|90599.6|90660.3|90610.3|90648.4|90598.4|66
1638495310000|2021-12-03 01:35:10|90650.1|90600.1|90648.9|90598.9|90650.6|90600.6|90648.3|90598.3|28
1638495320000|2021-12-03 01:35:20|90649.2|90599.2|90666.5|90616.5|90668.9|90631.5|90641.3|90591.3|62
1638495330000|2021-12-03 01:35:30|90664.6|90614.6|90661.8|90611.8|90666.2|90616.2|90661.3|90611.3|69
1638495340000|2021-12-03 01:35:40|90662.9|90612.9|90642.7|90592.7|90664.5|90614.5|90642.5|90592.5|61
1638495350000|2021-12-03 01:35:50|90643.8|90593.8|90643.8|90593.8|90645.7|90595.7|90643.4|90593.4|15
1638495360000|2021-12-03 01:36:00|90643.9|90593.9|90643.2|90593.2|90644|90594|90642.5|90592.5|25
1638495370000|2021-12-03 01:36:10|90643.4|90593.4|90643|90593|90643.6|90593.6|90642.3|90592.3|24
1638495380000|2021-12-03 01:36:20|90639.2|90589.2|90641.9|90591.9|90653.4|90593.4|90639.2|90580.7|16
1638495390000|2021-12-03 01:36:30|90642.3|90592.3|90636.7|90586.7|90642.8|90592.8|90636.7|90586.7|26
1638495400000|2021-12-03 01:36:40|90636.1|90586.1|90636|90586|90649.8|90590.3|90635.2|90574.7|25
1638495410000|2021-12-03 01:36:50|90635|90585|90637.6|90587.6|90646.2|90587.7|90634.3|90575.7|35
1638495420000|2021-12-03 01:37:00|90637.8|90587.8|90639.2|90589.2|90640.7|90590.7|90636.5|90586.5|30
1638495430000|2021-12-03 01:37:10|90638.5|90588.5|90634.4|90584.4|90639.3|90589.3|90633.9|90583.9|35
1638495440000|2021-12-03 01:37:20|90634|90584|90636.1|90586.1|90639.4|90589.4|90633.1|90583.1|50
1638495450000|2021-12-03 01:37:30|90636.4|90586.4|90633.3|90583.3|90638.2|90588.2|90633.3|90583.3|24
1638495460000|2021-12-03 01:37:40|90633.6|90583.6|90635.1|90585.1|90636.6|90586.6|90632.2|90582.2|35
1638495470000|2021-12-03 01:37:50|90635|90585|90631.2|90581.2|90637.7|90587.7|90630.2|90580.2|41
1638495480000|2021-12-03 01:38:00|90630.8|90580.8|90626.1|90576.1|90633.7|90583.7|90623.6|90573.6|56
1638495490000|2021-12-03 01:38:10|90626|90576|90630.1|90580.1|90630.1|90580.1|90624.8|90574.8|39
1638495500000|2021-12-03 01:38:20|90629.5|90579.5|90623.7|90573.7|90629.5|90579.5|90623.2|90573.2|42
1638495510000|2021-12-03 01:38:30|90623.6|90573.6|90622.8|90572.8|90625.8|90575.8|90621.8|90571.8|22
1638495520000|2021-12-03 01:38:40|90622.1|90572.1|90622.3|90572.3|90625.2|90575.2|90621.6|90571.6|28
1638495530000|2021-12-03 01:38:50|90622.4|90572.4|90624.7|90574.7|90624.7|90574.7|90621.8|90571.8|37
1638495540000|2021-12-03 01:39:00|90624.8|90574.8|90624.6|90574.6|90627.8|90577.8|90624.3|90574.3|37
1638495550000|2021-12-03 01:39:10|90623.9|90573.9|90627.6|90577.6|90630.5|90580.5|90623.9|90573.9|29
1638495560000|2021-12-03 01:39:20|90629.3|90579.3|90630.2|90580.2|90630.7|90580.7|90628.2|90578.2|28
1638495570000|2021-12-03 01:39:30|90630|90580|90629.7|90579.7|90630.6|90580.6|90627.7|90577.7|38
1638495580000|2021-12-03 01:39:40|90629.5|90579.5|90629.3|90579.3|90630.1|90580.1|90628.5|90578.5|10
1638495590000|2021-12-03 01:39:50|90629|90579|90630.8|90580.8|90631.7|90581.7|90627.1|90577.1|33
1638495600000|2021-12-03 01:40:00|90627.4|90577.4|90627.8|90577.8|90629|90579|90626.4|90576.4|30
1638495610000|2021-12-03 01:40:10|90628.3|90578.3|90631.3|90581.3|90631.3|90581.3|90626.6|90576.6|40
1638495620000|2021-12-03 01:40:20|90630.9|90580.9|90623.2|90573.2|90631.3|90581.3|90620.6|90570.6|54
1638495630000|2021-12-03 01:40:30|90622.9|90572.9|90619.9|90569.9|90623.3|90573.3|90617.2|90567.2|38
1638495640000|2021-12-03 01:40:40|90619.4|90569.4|90621.1|90571.1|90631.2|90571.2|90617.8|90560.1|22
1638495650000|2021-12-03 01:40:50|90620.5|90570.5|90619.9|90569.9|90620.7|90570.7|90618.4|90568.4|29
1638495660000|2021-12-03 01:41:00|90619.3|90569.3|90617.5|90567.5|90619.5|90569.5|90617.5|90567.5|12
1638495670000|2021-12-03 01:41:10|90618.2|90568.2|90619|90569|90619.5|90569.5|90617.5|90567.5|12
1638495680000|2021-12-03 01:41:20|90619.2|90569.2|90619.5|90569.5|90623.1|90573.1|90618.4|90568.4|30
1638495690000|2021-12-03 01:41:30|90618.4|90568.4|90619.3|90569.3|90620.4|90570.4|90617.9|90567.9|29
1638495700000|2021-12-03 01:41:40|90619.4|90569.4|90619.1|90569.1|90621.9|90571.9|90619|90569|25
1638495710000|2021-12-03 01:41:50|90619.2|90569.2|90619.8|90569.8|90620|90570|90618.7|90568.7|17
1638495720000|2021-12-03 01:42:00|90619|90569|90619.2|90569.2|90621|90571|90617.4|90567.4|38
1638495730000|2021-12-03 01:42:10|90618.7|90568.7|90622.8|90572.8|90622.8|90572.8|90618.7|90568.7|26
1638495740000|2021-12-03 01:42:20|90621.9|90571.9|90623|90573|90623|90573|90620.3|90570.3|16
1638495750000|2021-12-03 01:42:30|90622.5|90572.5|90623.6|90573.6|90623.8|90573.8|90622.1|90572.1|21
1638495760000|2021-12-03 01:42:40|90623.9|90573.9|90624.8|90574.8|90624.8|90574.8|90622.9|90572.9|16
1638495770000|2021-12-03 01:42:50|90624.6|90574.6|90620.2|90570.2|90624.8|90574.8|90620|90570|42
1638495780000|2021-12-03 01:43:00|90620.5|90570.5|90619.6|90569.6|90621.9|90571.9|90619|90569|21
1638495790000|2021-12-03 01:43:10|90619|90569|90623.7|90573.7|90624|90574|90618.7|90568.7|18
1638495800000|2021-12-03 01:43:20|90624|90574|90621.8|90571.8|90624.9|90574.9|90620.8|90570.8|36
1638495810000|2021-12-03 01:43:30|90621.9|90571.9|90622.3|90572.3|90624.6|90574.6|90621.8|90571.8|16
1638495820000|2021-12-03 01:43:40|90621.2|90571.2|90618.6|90568.6|90633.3|90572.5|90618|90557.8|40
1638495830000|2021-12-03 01:43:50|90618.7|90568.7|90621.6|90571.6|90621.6|90571.6|90618.7|90568.7|23
1638495840000|2021-12-03 01:44:00|90621.2|90571.2|90621.9|90571.9|90622.6|90572.6|90619.3|90569.3|33
1638495850000|2021-12-03 01:44:10|90622|90572|90622.6|90572.6|90623|90573|90621.7|90571.7|23
1638495860000|2021-12-03 01:44:20|90622.8|90572.8|90620.2|90570.2|90622.9|90572.9|90620.2|90570.2|22
1638495870000|2021-12-03 01:44:30|90619.4|90569.4|90621.6|90571.6|90623.9|90573.9|90618.1|90568.1|26
1638495880000|2021-12-03 01:44:40|90621.8|90571.8|90620.8|90570.8|90622.2|90572.2|90620.6|90570.6|24
1638495890000|2021-12-03 01:44:50|90620|90570|90618.7|90568.7|90629.6|90573.1|90617.9|90558.6|20
1638495900000|2021-12-03 01:45:00|90618.6|90568.6|90619|90569|90622|90572|90617|90567|41
1638495910000|2021-12-03 01:45:10|90621.1|90571.1|90621.2|90571.2|90621.7|90571.7|90618.8|90568.8|25
1638495920000|2021-12-03 01:45:20|90620.4|90570.4|90618.2|90568.2|90621.2|90571.2|90617.7|90567.7|44
1638495930000|2021-12-03 01:45:30|90618.3|90568.3|90613.7|90563.7|90619.4|90569.4|90613|90563|36
1638495940000|2021-12-03 01:45:40|90613.1|90563.1|90615.9|90565.9|90618.4|90568.4|90612.7|90562.7|52
1638495950000|2021-12-03 01:45:50|90615.5|90565.5|90617.8|90567.8|90618.4|90568.4|90614.5|90564.5|29
1638495960000|2021-12-03 01:46:00|90617.9|90567.9|90612.4|90562.4|90618.6|90568.6|90612.3|90562.3|29
1638495970000|2021-12-03 01:46:10|90612.3|90562.3|90607.7|90557.7|90620.5|90562.6|90607.7|90546.4|19
1638495980000|2021-12-03 01:46:20|90620.8|90545.6|90603.2|90553.2|90620.8|90559.4|90603.2|90545.6|29
1638495990000|2021-12-03 01:46:30|90604.8|90554.8|90603.5|90553.5|90615.3|90556.8|90602.5|90542.2|38
1638496000000|2021-12-03 01:46:40|90603.6|90553.6|90603.5|90553.5|90603.8|90553.8|90602.2|90552.2|32
1638496010000|2021-12-03 01:46:50|90603.6|90553.6|90599.9|90549.9|90604|90554|90599.6|90549.6|34
1638496020000|2021-12-03 01:47:00|90600.3|90550.3|90601.6|90551.6|90615.8|90555.2|90597.5|90543.9|45
1638496030000|2021-12-03 01:47:10|90601.1|90551.1|90602.5|90552.5|90602.9|90552.9|90600.8|90550.8|27
1638496040000|2021-12-03 01:47:20|90602|90552|90596.4|90546.4|90611.4|90553|90595.5|90529.2|34
1638496050000|2021-12-03 01:47:30|90596.2|90546.2|90597.7|90547.7|90607.7|90547.7|90595.6|90534.1|25
1638496060000|2021-12-03 01:47:40|90598.8|90548.8|90598|90548|90599.6|90549.6|90597.3|90547.3|25
1638496070000|2021-12-03 01:47:50|90597.7|90547.7|90597.8|90547.8|90598.3|90548.3|90594.7|90544.7|31
1638496080000|2021-12-03 01:48:00|90597.5|90547.5|90598|90548|90598|90548|90597.1|90547.1|15
1638496090000|2021-12-03 01:48:10|90597.8|90547.8|90596.4|90546.4|90606.9|90548.8|90595.8|90535.7|25
1638496100000|2021-12-03 01:48:20|90594.4|90544.4|90601.7|90551.7|90601.9|90551.9|90594.4|90544.4|40
1638496110000|2021-12-03 01:48:30|90611.8|90541.5|90601.2|90551.2|90613.4|90552.9|90601.2|90540.5|18
1638496120000|2021-12-03 01:48:40|90601.4|90551.4|90598.2|90548.2|90601.7|90551.7|90596.8|90546.8|28
1638496130000|2021-12-03 01:48:50|90598|90548|90594.5|90544.5|90598.4|90548.4|90594.3|90544.3|23
1638496140000|2021-12-03 01:49:00|90594.8|90544.8|90601.4|90551.4|90601.4|90551.4|90594.2|90544.2|24
1638496150000|2021-12-03 01:49:10|90601.2|90551.2|90601.9|90551.9|90611.5|90553.8|90600.4|90541.5|33
1638496160000|2021-12-03 01:49:20|90601.8|90551.8|90600.7|90550.7|90603.5|90553.5|90600.7|90550.7|21
1638496170000|2021-12-03 01:49:30|90602.6|90552.6|90602.2|90552.2|90603|90553|90601.8|90551.8|15
1638496180000|2021-12-03 01:49:40|90602.5|90552.5|90600.7|90550.7|90603|90553|90600.7|90550.7|24
1638496190000|2021-12-03 01:49:50|90601|90551|90602.2|90552.2|90602.3|90552.3|90601|90551|17
1638496200000|2021-12-03 01:50:00|90602.4|90552.4|90602.3|90552.3|90603.6|90553.6|90600.1|90550.1|31
1638496210000|2021-12-03 01:50:10|90602.6|90552.6|90601.2|90551.2|90603|90553|90600.8|90550.8|24
1638496220000|2021-12-03 01:50:20|90601.5|90551.5|90596.8|90546.8|90608.3|90551.5|90596.7|90536.4|26
1638496230000|2021-12-03 01:50:30|90597.2|90547.2|90596.4|90546.4|90597.6|90547.6|90593|90543|25
1638496240000|2021-12-03 01:50:40|90596.2|90546.2|90598.1|90548.1|90598.9|90548.9|90593.3|90543.3|31
1638496250000|2021-12-03 01:50:50|90598.5|90548.5|90599.5|90549.5|90601.3|90551.3|90598|90548|34
1638496260000|2021-12-03 01:51:00|90598.8|90548.8|90599.9|90549.9|90602.4|90552.4|90597.8|90547.8|41
1638496270000|2021-12-03 01:51:10|90600.1|90550.1|90601.1|90551.1|90602.1|90552.1|90599.7|90549.7|44
1638496280000|2021-12-03 01:51:20|90601.5|90551.5|90603.1|90553.1|90603.1|90553.1|90601.5|90551.5|22
1638496290000|2021-12-03 01:51:30|90603.3|90553.3|90601.6|90551.6|90604.1|90554.1|90601.3|90551.3|34
1638496300000|2021-12-03 01:51:40|90601.9|90551.9|90602.4|90552.4|90603|90553|90601.4|90551.4|26
1638496310000|2021-12-03 01:51:50|90602.2|90552.2|90601.4|90551.4|90603.2|90553.2|90599.7|90549.7|30
1638496320000|2021-12-03 01:52:00|90601.6|90551.6|90598.5|90548.5|90601.7|90551.7|90598.5|90548.5|20
1638496330000|2021-12-03 01:52:10|90599.3|90549.3|90598.8|90548.8|90599.3|90549.3|90596.5|90546.5|24
1638496340000|2021-12-03 01:52:20|90597|90547|90598.3|90548.3|90599.9|90549.9|90597|90547|21
1638496350000|2021-12-03 01:52:30|90597.9|90547.9|90598.6|90548.6|90599.4|90549.4|90597.9|90547.9|17
1638496360000|2021-12-03 01:52:40|90598.5|90548.5|90599.5|90549.5|90601.3|90551.3|90597.9|90547.9|19
1638496370000|2021-12-03 01:52:50|90598.5|90548.5|90598.7|90548.7|90602.6|90552.6|90598.3|90548.3|40
1638496380000|2021-12-03 01:53:00|90598.8|90548.8|90601.3|90551.3|90601.3|90551.3|90598.4|90548.4|27
1638496390000|2021-12-03 01:53:10|90600.7|90550.7|90600.8|90550.8|90601.2|90551.2|90599.3|90549.3|26
1638496400000|2021-12-03 01:53:20|90600.6|90550.6|90598|90548|90600.7|90550.7|90595.2|90545.2|30
1638496410000|2021-12-03 01:53:30|90598.4|90548.4|90613.7|90539.9|90613.7|90549.9|90596|90539.9|29
1638496420000|2021-12-03 01:53:40|90598.6|90548.6|90600.6|90550.6|90601.8|90551.8|90598.5|90548.5|28
1638496430000|2021-12-03 01:53:50|90600.3|90550.3|90601.6|90551.6|90601.8|90551.8|90599.7|90549.7|20
1638496440000|2021-12-03 01:54:00|90601.2|90551.2|90603.6|90553.6|90616.2|90554|90600.6|90542.1|23
1638496450000|2021-12-03 01:54:10|90603.3|90553.3|90603.9|90553.9|90604.2|90554.2|90603.3|90553.3|24
1638496460000|2021-12-03 01:54:20|90602.1|90552.1|90601.9|90551.9|90604.4|90554.4|90601.9|90551.9|22
1638496470000|2021-12-03 01:54:30|90602.2|90552.2|90602.6|90552.6|90604.1|90554.1|90601.9|90551.9|30
1638496480000|2021-12-03 01:54:40|90602.5|90552.5|90601.8|90551.8|90603.3|90553.3|90601.2|90551.2|34
1638496490000|2021-12-03 01:54:50|90602.1|90552.1|90601.9|90551.9|90605.7|90555.7|90598.7|90548.7|37
1638496500000|2021-12-03 01:55:00|90602.2|90552.2|90606|90556|90606.9|90556.9|90601.4|90551.4|36
1638496510000|2021-12-03 01:55:10|90606.1|90556.1|90606.5|90556.5|90608.6|90558.6|90605.4|90555.4|24
1638496520000|2021-12-03 01:55:20|90605.9|90555.9|90608.1|90558.1|90608.4|90558.4|90605.5|90555.5|19
1638496530000|2021-12-03 01:55:30|90608.3|90558.3|90605.6|90555.6|90608.4|90558.4|90605.6|90555.6|13
1638496540000|2021-12-03 01:55:40|90606.1|90556.1|90610.4|90560.4|90610.5|90560.5|90604.3|90554.3|31
1638496550000|2021-12-03 01:55:50|90610|90560|90609.5|90559.5|90624.3|90562|90608.6|90550.6|25
1638496560000|2021-12-03 01:56:00|90609.8|90559.8|90609.1|90559.1|90611.5|90561.5|90607.8|90557.8|27
1638496570000|2021-12-03 01:56:10|90609.6|90559.6|90612.9|90562.9|90612.9|90562.9|90609.2|90559.2|25
1638496580000|2021-12-03 01:56:20|90612.8|90562.8|90633.8|90558.8|90634.2|90571.2|90610.3|90558.8|25
1638496590000|2021-12-03 01:56:30|90620.3|90570.3|90618.2|90568.2|90628.9|90570.3|90617.5|90558|18
1638496600000|2021-12-03 01:56:40|90618.1|90568.1|90613.9|90563.9|90618.7|90568.7|90612.6|90562.6|25
1638496610000|2021-12-03 01:56:50|90613.5|90563.5|90612.4|90562.4|90616.1|90566.1|90611.3|90561.3|30
1638496620000|2021-12-03 01:57:00|90612.8|90562.8|90606.5|90556.5|90613.2|90563.2|90606.5|90556.5|26
1638496630000|2021-12-03 01:57:10|90607.3|90557.3|90608.2|90558.2|90610.1|90560.1|90606.8|90556.8|20
1638496640000|2021-12-03 01:57:20|90607.8|90557.8|90609|90559|90609.1|90559.1|90607.8|90557.8|18
1638496650000|2021-12-03 01:57:30|90609.1|90559.1|90607.1|90557.1|90609.2|90559.2|90606.8|90556.8|14
1638496660000|2021-12-03 01:57:40|90607|90557|90609.7|90559.7|90612.6|90562.6|90606.5|90556.5|28
1638496670000|2021-12-03 01:57:50|90609.5|90559.5|90613.8|90563.8|90614.6|90564.6|90606.1|90556.1|27
1638496680000|2021-12-03 01:58:00|90613.4|90563.4|90612.3|90562.3|90613.6|90563.6|90611.8|90561.8|21
1638496690000|2021-12-03 01:58:10|90612.7|90562.7|90612.3|90562.3|90613.2|90563.2|90611.7|90561.7|22
1638496700000|2021-12-03 01:58:20|90612.1|90562.1|90613.3|90563.3|90613.4|90563.4|90609.4|90559.4|13
1638496710000|2021-12-03 01:58:30|90611|90561|90613.2|90563.2|90624.5|90565.9|90609.8|90551.8|30
1638496720000|2021-12-03 01:58:40|90612.7|90562.7|90614.1|90564.1|90616.1|90566.1|90609|90559|44
1638496730000|2021-12-03 01:58:50|90614.9|90564.9|90617.5|90567.5|90617.5|90567.5|90612.5|90562.5|29
1638496740000|2021-12-03 01:59:00|90617.1|90567.1|90614.4|90564.4|90617.3|90567.3|90614.3|90564.3|28
1638496750000|2021-12-03 01:59:10|90614.3|90564.3|90615.9|90565.9|90616.1|90566.1|90614|90564|22
1638496760000|2021-12-03 01:59:20|90615.6|90565.6|90619.8|90569.8|90620.2|90570.2|90615.6|90565.6|26
1638496770000|2021-12-03 01:59:30|90619.9|90569.9|90618.6|90568.6|90628|90569.9|90615.8|90556.9|14
1638496780000|2021-12-03 01:59:40|90618.2|90568.2|90618.4|90568.4|90619.9|90569.9|90617.1|90567.1|29
1638496790000|2021-12-03 01:59:50|90611.5|90561.5|90614|90564|90616.8|90566.8|90610.6|90560.6|36
1638496800000|2021-12-03 02:00:00|90612.9|90562.9|90612.8|90562.8|90613.4|90563.4|90611.4|90561.4|39
1638496810000|2021-12-03 02:00:10|90613.9|90563.9|90614.4|90564.4|90614.4|90564.4|90611.4|90561.4|26
1638496820000|2021-12-03 02:00:20|90616.2|90566.2|90618.4|90568.4|90618.9|90568.9|90613.8|90563.8|30
1638496830000|2021-12-03 02:00:30|90614.2|90564.2|90616.6|90566.6|90617.4|90567.4|90614.2|90564.2|23
1638496840000|2021-12-03 02:00:40|90615.7|90565.7|90614.8|90564.8|90616.8|90566.8|90614.8|90564.8|10
1638496850000|2021-12-03 02:00:50|90614.7|90564.7|90616.9|90566.9|90617.6|90567.6|90614.5|90564.5|17
1638496860000|2021-12-03 02:01:00|90617.6|90567.6|90617.4|90567.4|90617.7|90567.7|90614.8|90564.8|25
1638496870000|2021-12-03 02:01:10|90615.3|90565.3|90621.1|90571.1|90621.1|90571.1|90615|90565|21
1638496880000|2021-12-03 02:01:20|90621.2|90571.2|90620.3|90570.3|90622.1|90572.1|90618.4|90568.4|38
1638496890000|2021-12-03 02:01:30|90620.2|90570.2|90620.8|90570.8|90621.8|90571.8|90619.8|90569.8|19
1638496900000|2021-12-03 02:01:40|90621|90571|90622.6|90572.6|90622.6|90572.6|90619.6|90569.6|16
1638496910000|2021-12-03 02:01:50|90622|90572|90619.6|90569.6|90622|90572|90619.6|90569.6|22
1638496920000|2021-12-03 02:02:00|90620.8|90570.8|90619.4|90569.4|90628.5|90573.3|90617.5|90556.2|48
1638496930000|2021-12-03 02:02:10|90621.2|90571.2|90615.5|90565.5|90621.6|90571.6|90615.1|90565.1|31
1638496940000|2021-12-03 02:02:20|90615.6|90565.6|90612.5|90562.5|90633.4|90572.1|90612.5|90562.1|18
1638496950000|2021-12-03 02:02:30|90613|90563|90615.8|90565.8|90618.1|90568.1|90611.9|90561.9|15
1638496960000|2021-12-03 02:02:40|90615.9|90565.9|90612.7|90562.7|90616.1|90566.1|90612.7|90562.7|14
1638496970000|2021-12-03 02:02:50|90612.3|90562.3|90614.6|90564.6|90618.4|90565.1|90605|90543.4|20
1638496980000|2021-12-03 02:03:00|90618|90568|90612.9|90562.9|90618.4|90568.4|90609.5|90559.5|20
1638496990000|2021-12-03 02:03:10|90612.2|90562.2|90614.3|90564.3|90614.9|90564.9|90611.5|90561.5|19
1638497000000|2021-12-03 02:03:20|90613.8|90563.8|90616.6|90566.6|90616.6|90566.6|90611.8|90561.8|19
1638497010000|2021-12-03 02:03:30|90612.5|90562.5|90620.2|90570.2|90625.8|90571.1|90612.1|90550.1|29
1638497020000|2021-12-03 02:03:40|90620.8|90570.8|90617.7|90567.7|90621.2|90571.2|90616.3|90566.3|14
1638497030000|2021-12-03 02:03:50|90618.1|90568.1|90616.6|90566.6|90618.3|90568.3|90615|90565|20
1638497040000|2021-12-03 02:04:00|90616.2|90566.2|90616.2|90566.2|90617|90567|90615.1|90565.1|21
1638497050000|2021-12-03 02:04:10|90616.5|90566.5|90614.9|90564.9|90616.8|90566.8|90614.4|90564.4|11
1638497060000|2021-12-03 02:04:20|90612.7|90562.7|90614.1|90564.1|90616.2|90566.2|90612.7|90562.7|15
1638497070000|2021-12-03 02:04:30|90615.8|90565.8|90614.9|90564.9|90618.7|90568.7|90613|90563|9
1638497080000|2021-12-03 02:04:40|90613.2|90563.2|90610.6|90560.6|90626.7|90564.8|90606.7|90555.1|32
1638497090000|2021-12-03 02:04:50|90610.5|90560.5|90610|90560|90612.6|90562.6|90608.3|90558.3|25
1638497100000|2021-12-03 02:05:00|90610.6|90560.6|90608.4|90558.4|90611.7|90561.7|90607.7|90557.7|18
1638497110000|2021-12-03 02:05:10|90607.5|90557.5|90608.5|90558.5|90619|90558.5|90602.2|90548.5|33
1638497120000|2021-12-03 02:05:20|90608.6|90558.6|90606.5|90556.5|90619.8|90559.3|90605.8|90549.5|20
1638497130000|2021-12-03 02:05:30|90605.3|90555.3|90605.8|90555.8|90607.8|90557.8|90605.1|90555.1|27
1638497140000|2021-12-03 02:05:40|90606.4|90556.4|90609.4|90559.4|90609.4|90559.4|90605.3|90555.3|29
1638497150000|2021-12-03 02:05:50|90608.9|90558.9|90606.7|90556.7|90610.7|90560.7|90605.6|90555.6|25
1638497160000|2021-12-03 02:06:00|90605.5|90555.5|90606.5|90556.5|90609.1|90559.1|90604.1|90554.1|17
1638497170000|2021-12-03 02:06:10|90605.5|90555.5|90607.7|90557.7|90607.7|90557.7|90605.5|90555.5|16
1638497180000|2021-12-03 02:06:20|90607.3|90557.3|90605.9|90555.9|90612.2|90562.2|90603.9|90553.9|20
1638497190000|2021-12-03 02:06:30|90605|90555|90604.7|90554.7|90606.9|90556.9|90603.3|90553.3|16
1638497200000|2021-12-03 02:06:40|90604.8|90554.8|90605.4|90555.4|90607.6|90557.6|90604.1|90554.1|18
1638497210000|2021-12-03 02:06:50|90605.2|90555.2|90604.3|90554.3|90605.6|90555.6|90603.3|90553.3|16
1638497220000|2021-12-03 02:07:00|90604.8|90554.8|90601.5|90551.5|90606|90556|90597.9|90547.9|23
1638497230000|2021-12-03 02:07:10|90601|90551|90601.5|90551.5|90602.4|90552.4|90596.6|90546.6|20
1638497240000|2021-12-03 02:07:20|90601|90551|90600|90550|90602.1|90552.1|90597.5|90547.5|15
1638497250000|2021-12-03 02:07:30|90599.7|90549.7|90599.8|90549.8|90602.1|90552.1|90598.8|90548.8|19
1638497260000|2021-12-03 02:07:40|90597.9|90547.9|90597.6|90547.6|90600.9|90550.9|90597.3|90547.3|13
1638497270000|2021-12-03 02:07:50|90598.7|90548.7|90598.6|90548.6|90600.8|90550.8|90597.1|90547.1|12
1638497280000|2021-12-03 02:08:00|90598.1|90548.1|90598.3|90548.3|90599.7|90549.7|90596|90546|17
1638497290000|2021-12-03 02:08:10|90596.7|90546.7|90599.6|90549.6|90599.6|90549.6|90596.7|90546.7|17
1638497300000|2021-12-03 02:08:20|90599.5|90549.5|90600.7|90550.7|90600.7|90550.7|90598.3|90548.3|12
1638497310000|2021-12-03 02:08:30|90598.8|90548.8|90597.2|90547.2|90600.4|90550.4|90597.2|90547.2|18
1638497320000|2021-12-03 02:08:40|90597.6|90547.6|90599.7|90549.7|90599.9|90549.9|90596.4|90546.4|21
1638497330000|2021-12-03 02:08:50|90600.7|90550.7|90598.6|90548.6|90601.2|90551.2|90597.4|90547.4|22
1638497340000|2021-12-03 02:09:00|90598.3|90548.3|90600.4|90550.4|90602.9|90552.9|90597.6|90547.6|32
1638497350000|2021-12-03 02:09:10|90598.5|90548.5|90599.7|90549.7|90602.8|90552.8|90596.4|90546.4|25
1638497360000|2021-12-03 02:09:20|90600|90550|90601.2|90551.2|90601.9|90551.9|90598.7|90548.7|21
1638497370000|2021-12-03 02:09:30|90599.8|90549.8|90599.9|90549.9|90600.4|90550.4|90598.5|90548.5|18
1638497380000|2021-12-03 02:09:40|90599.8|90549.8|90601.6|90551.6|90602.4|90552.4|90598.7|90548.7|23
1638497390000|2021-12-03 02:09:50|90600.7|90550.7|90600.7|90550.7|90601.4|90551.4|90597|90547|26
1638497400000|2021-12-03 02:10:00|90600.6|90550.6|90600.4|90550.4|90603.3|90553.3|90599.2|90549.2|18
1638497410000|2021-12-03 02:10:10|90600.5|90550.5|90604.7|90554.7|90615.8|90560.9|90600.5|90545.7|30
1638497420000|2021-12-03 02:10:20|90605.7|90555.7|90603.9|90553.9|90617.4|90558.8|90601.1|90540.6|34
1638497430000|2021-12-03 02:10:30|90605|90555|90620.4|90549.4|90620.4|90557.6|90603.6|90541.5|21
1638497440000|2021-12-03 02:10:40|90619.1|90549.5|90598.9|90548.9|90619.6|90558.8|90598.9|90546|41
1638497450000|2021-12-03 02:10:50|90599.3|90549.3|90601.4|90551.4|90606.3|90556.3|90597.8|90547.8|38
1638497460000|2021-12-03 02:11:00|90600.9|90550.9|90598.2|90548.2|90601.4|90551.4|90597.5|90547.5|22
1638497470000|2021-12-03 02:11:10|90598.3|90548.3|90599.4|90549.4|90602.9|90552.9|90598.2|90548.2|26
1638497480000|2021-12-03 02:11:20|90596.1|90546.1|90601.6|90551.6|90603.9|90553.9|90596.1|90546.1|32
1638497490000|2021-12-03 02:11:30|90602.1|90552.1|90607.9|90557.9|90607.9|90557.9|90601.1|90551.1|29
1638497500000|2021-12-03 02:11:40|90609|90559|90605.6|90555.6|90609.2|90559.2|90602.7|90552.7|13
1638497510000|2021-12-03 02:11:50|90605|90555|90603.4|90553.4|90605|90555|90601.3|90551.3|26
1638497520000|2021-12-03 02:12:00|90603.1|90553.1|90602.5|90552.5|90605|90555|90601.2|90551.2|22
1638497530000|2021-12-03 02:12:10|90602.4|90552.4|90604.7|90554.7|90604.7|90554.7|90600.6|90550.6|15
1638497540000|2021-12-03 02:12:20|90602.5|90552.5|90603.3|90553.3|90604.4|90554.4|90601.8|90551.8|15
1638497550000|2021-12-03 02:12:30|90602.8|90552.8|90607.4|90557.4|90608.6|90558.6|90602.8|90552.8|29
1638497560000|2021-12-03 02:12:40|90607.7|90557.7|90611.5|90561.5|90611.5|90561.5|90607.7|90557.7|33
1638497570000|2021-12-03 02:12:50|90610.9|90560.9|90611.2|90561.2|90612.5|90562.5|90610.7|90560.7|10
1638497580000|2021-12-03 02:13:00|90611.1|90561.1|90614|90564|90626.3|90567.8|90610.9|90551.2|25
1638497590000|2021-12-03 02:13:10|90613|90563|90617.7|90567.7|90619.6|90569.6|90613|90563|36
1638497600000|2021-12-03 02:13:20|90620.1|90570.1|90617.5|90567.5|90620.3|90570.3|90617.1|90567.1|18
1638497610000|2021-12-03 02:13:30|90617.8|90567.8|90620.2|90570.2|90620.2|90570.2|90617.2|90567.2|27
1638497620000|2021-12-03 02:13:40|90619.5|90569.5|90621.5|90571.5|90621.5|90571.5|90619.1|90569.1|14
1638497630000|2021-12-03 02:13:50|90620.7|90570.7|90618.3|90568.3|90621.2|90571.2|90617.3|90567.3|15
1638497640000|2021-12-03 02:14:00|90618.4|90568.4|90618.6|90568.6|90620.6|90570.6|90617.1|90567.1|20
1638497650000|2021-12-03 02:14:10|90618.8|90568.8|90617.9|90567.9|90620.3|90570.3|90617.2|90567.2|15
1638497660000|2021-12-03 02:14:20|90615.9|90565.9|90618.3|90568.3|90619|90569|90615.9|90565.9|12
1638497670000|2021-12-03 02:14:30|90618.9|90568.9|90621.7|90571.7|90621.7|90571.7|90616.7|90566.7|18
1638497680000|2021-12-03 02:14:40|90621.1|90571.1|90620|90570|90633.8|90579.8|90618.6|90561|38
1638497690000|2021-12-03 02:14:50|90617.9|90567.9|90618.4|90568.4|90623.3|90573.3|90616.4|90566.4|28
1638497700000|2021-12-03 02:15:00|90618.6|90568.6|90625.8|90575.8|90625.8|90575.8|90618.6|90568.6|31
1638497710000|2021-12-03 02:15:10|90626|90576|90637.7|90567.2|90639.4|90577.6|90623.7|90566.9|14
1638497720000|2021-12-03 02:15:20|90627.3|90577.3|90624.7|90574.7|90639.3|90577.3|90624.5|90567.4|19
1638497730000|2021-12-03 02:15:30|90626.4|90576.4|90624.3|90574.3|90627.7|90577.7|90622.9|90572.9|25
1638497740000|2021-12-03 02:15:40|90625|90575|90627.4|90577.4|90628.2|90578.2|90623.6|90573.6|23
1638497750000|2021-12-03 02:15:50|90627|90577|90626|90576|90640.4|90577.7|90626|90564.3|16
1638497760000|2021-12-03 02:16:00|90626.1|90576.1|90637.4|90566.9|90637.4|90576.7|90624.5|90565.9|18
1638497770000|2021-12-03 02:16:10|90624.1|90574.1|90621|90571|90626.1|90576.1|90619.9|90569.9|29
1638497780000|2021-12-03 02:16:20|90620.8|90570.8|90633.4|90561.4|90633.4|90573.7|90617.3|90558.2|27
1638497790000|2021-12-03 02:16:30|90635.1|90560.8|90622.2|90572.2|90635.1|90573.5|90620.8|90560.8|22
1638497800000|2021-12-03 02:16:40|90622.4|90572.4|90625.2|90575.2|90625.2|90575.2|90620.4|90570.4|27
1638497810000|2021-12-03 02:16:50|90625.7|90575.7|90626.3|90576.3|90639.4|90576.6|90623.1|90567.6|23
1638497820000|2021-12-03 02:17:00|90626|90576|90625.5|90575.5|90626.8|90576.8|90623.7|90573.7|14
1638497830000|2021-12-03 02:17:10|90626.4|90576.4|90621.7|90571.7|90626.4|90576.4|90621.1|90571.1|20
1638497840000|2021-12-03 02:17:20|90622.1|90572.1|90623.5|90573.5|90625.3|90575.3|90620|90570|20
1638497850000|2021-12-03 02:17:30|90623.6|90573.6|90622.5|90572.5|90623.6|90573.6|90619.5|90569.5|27
1638497860000|2021-12-03 02:17:40|90622.4|90572.4|90622|90572|90623.8|90573.8|90621.2|90571.2|11
1638497870000|2021-12-03 02:17:50|90622.2|90572.2|90640.9|90590.9|90654.5|90592.9|90622.2|90572.2|39
1638497880000|2021-12-03 02:18:00|90640.3|90590.3|90651.2|90574|90651.2|90592.7|90639.1|90574|18
1638497890000|2021-12-03 02:18:10|90651|90572.8|90641.3|90591.3|90651.4|90593.1|90637.9|90572.8|23
1638497900000|2021-12-03 02:18:20|90642.1|90592.1|90635.1|90585.1|90650.1|90592.7|90631.7|90579.4|33
1638497910000|2021-12-03 02:18:30|90635.7|90585.7|90633.4|90583.4|90641.2|90585.7|90630.7|90569.3|20
1638497920000|2021-12-03 02:18:40|90634.1|90584.1|90632|90582|90635.5|90585.5|90631.3|90581.3|30
1638497930000|2021-12-03 02:18:50|90632.2|90582.2|90633.7|90583.7|90643.6|90584.7|90631.2|90572.8|22
1638497940000|2021-12-03 02:19:00|90634.1|90584.1|90632.1|90582.1|90644|90584.1|90630.2|90569.7|28
1638497950000|2021-12-03 02:19:10|90642.4|90572.3|90638.5|90588.5|90643|90589.6|90631.3|90572.3|28
1638497960000|2021-12-03 02:19:20|90638.1|90588.1|90638.2|90588.2|90649.1|90589.7|90637.1|90577.3|20
1638497970000|2021-12-03 02:19:30|90647.9|90577.5|90637.9|90587.9|90649.6|90591.7|90635.3|90577.2|30
1638497980000|2021-12-03 02:19:40|90637.5|90587.5|90638.1|90588.1|90648.9|90590.8|90636.8|90575.7|30
1638497990000|2021-12-03 02:19:50|90639.1|90589.1|90640.6|90590.6|90648|90590.6|90637.3|90577.6|22
1638498000000|2021-12-03 02:20:00|90640.4|90590.4|90638|90588|90641|90591|90637.9|90587.9|25
1638498010000|2021-12-03 02:20:10|90637.9|90587.9|90637.7|90587.7|90648.7|90589.3|90637|90575.7|25
1638498020000|2021-12-03 02:20:20|90639|90589|90637|90587|90649.2|90589.4|90637|90577.4|20
1638498030000|2021-12-03 02:20:30|90647.1|90576.6|90648.4|90577.2|90649|90589.2|90637.7|90576.6|21
1638498040000|2021-12-03 02:20:40|90648.1|90576.6|90638.3|90588.3|90650|90589.7|90638.3|90574.8|10
1638498050000|2021-12-03 02:20:50|90638.6|90588.6|90639.1|90589.1|90639.3|90589.3|90637.7|90587.7|23
1638498060000|2021-12-03 02:21:00|90639.4|90589.4|90638.6|90588.6|90648.8|90589.4|90636.9|90578.3|26
1638498070000|2021-12-03 02:21:10|90650.2|90575.4|90650|90579.1|90650.8|90590.8|90639|90575.4|17
1638498080000|2021-12-03 02:21:20|90650.3|90577.7|90649.2|90578.9|90650.3|90589.4|90636.6|90577.1|39
1638498090000|2021-12-03 02:21:30|90638.4|90588.4|90639.6|90589.6|90649.8|90590.1|90638.3|90575.4|20
1638498100000|2021-12-03 02:21:40|90639.3|90589.3|90640.7|90590.7|90650.5|90590.7|90639.3|90577.9|10
1638498110000|2021-12-03 02:21:50|90640.3|90590.3|90639.5|90589.5|90648.8|90590.8|90638.3|90578.3|11
1638498120000|2021-12-03 02:22:00|90639.8|90589.8|90638.5|90588.5|90639.8|90589.8|90637.9|90587.9|23
1638498130000|2021-12-03 02:22:10|90638.9|90588.9|90636.5|90586.5|90647.6|90589.4|90636.5|90576.6|28
1638498140000|2021-12-03 02:22:20|90636.9|90586.9|90638.1|90588.1|90648.3|90588.1|90636.6|90575.9|11
1638498150000|2021-12-03 02:22:30|90639|90589|90641|90591|90653.3|90603.3|90635.8|90574.6|26
1638498160000|2021-12-03 02:22:40|90651.1|90580.7|90640.1|90590.1|90652.7|90592.2|90639.9|90578.9|37
1638498170000|2021-12-03 02:22:50|90640|90590|90640.6|90590.6|90640.8|90590.8|90639.2|90589.2|26
1638498180000|2021-12-03 02:23:00|90640.3|90590.3|90638.2|90588.2|90643.9|90593.9|90638.2|90588.2|19
1638498190000|2021-12-03 02:23:10|90647.8|90577.7|90639.6|90589.6|90649.9|90593.4|90638.3|90576.1|16
1638498200000|2021-12-03 02:23:20|90639.1|90589.1|90648.4|90574.7|90648.4|90589.1|90634.7|90573.3|22
1638498210000|2021-12-03 02:23:30|90648|90577|90634.6|90584.6|90648|90586.4|90633.7|90577|31
1638498220000|2021-12-03 02:23:40|90634.9|90584.9|90632.5|90582.5|90634.9|90584.9|90632.2|90582.2|19
1638498230000|2021-12-03 02:23:50|90633.6|90583.6|90634.4|90584.4|90635.7|90585.7|90633.6|90583.6|16
1638498240000|2021-12-03 02:24:00|90634.9|90584.9|90633.9|90583.9|90645.7|90586.2|90633.9|90574.1|30
1638498250000|2021-12-03 02:24:10|90634|90584|90631.8|90581.8|90634.1|90584.1|90630.1|90580.1|36
1638498260000|2021-12-03 02:24:20|90631.6|90581.6|90636.7|90586.7|90636.9|90586.9|90631.1|90581.1|23
1638498270000|2021-12-03 02:24:30|90636.4|90586.4|90638|90588|90649.1|90589.8|90635.7|90574|38
1638498280000|2021-12-03 02:24:40|90637.9|90587.9|90647.4|90577.2|90647.4|90588|90636.7|90577.2|20
1638498290000|2021-12-03 02:24:50|90647.7|90577.6|90637.8|90587.8|90647.7|90588.1|90636.6|90577.6|19
1638498300000|2021-12-03 02:25:00|90637.5|90587.5|90644.9|90594.9|90646.3|90596.3|90635.4|90585.4|29
1638498310000|2021-12-03 02:25:10|90647.3|90597.3|90647.6|90597.6|90655.2|90599.3|90645|90583.2|32
1638498320000|2021-12-03 02:25:20|90647.5|90597.5|90646.6|90596.6|90648.3|90598.3|90646.3|90596.3|24
1638498330000|2021-12-03 02:25:30|90646.5|90596.5|90646.3|90596.3|90655.1|90597.7|90644.4|90582.4|28
1638498340000|2021-12-03 02:25:40|90646.4|90596.4|90649.4|90599.4|90649.4|90599.4|90646.4|90596.4|21
1638498350000|2021-12-03 02:25:50|90648|90598|90648.5|90598.5|90648.6|90598.6|90647.7|90597.7|11
1638498360000|2021-12-03 02:26:00|90648.2|90598.2|90647.5|90597.5|90648.6|90598.6|90644.8|90594.8|21
1638498370000|2021-12-03 02:26:10|90648.7|90598.7|90645.2|90595.2|90648.7|90598.7|90645.1|90595.1|17
1638498380000|2021-12-03 02:26:20|90647.3|90597.3|90645.9|90595.9|90648.3|90598.3|90645.1|90595.1|20
1638498390000|2021-12-03 02:26:30|90645.8|90595.8|90646.4|90596.4|90649.3|90599.3|90645.7|90595.7|25
1638498400000|2021-12-03 02:26:40|90645.9|90595.9|90647.3|90597.3|90649.2|90599.2|90644.3|90594.3|27
1638498410000|2021-12-03 02:26:50|90647.2|90597.2|90647.7|90597.7|90648.9|90598.9|90646.8|90596.8|23
1638498420000|2021-12-03 02:27:00|90647.6|90597.6|90648.4|90598.4|90649.1|90599.1|90647.6|90597.6|19
1638498430000|2021-12-03 02:27:10|90648.1|90598.1|90645.6|90595.6|90651.7|90601.7|90645.5|90595.5|29
1638498440000|2021-12-03 02:27:20|90645.5|90595.5|90645.4|90595.4|90647.2|90597.2|90644.3|90594.3|42
1638498450000|2021-12-03 02:27:30|90645.9|90595.9|90652.3|90602.3|90652.6|90602.6|90645.3|90595.3|27
1638498460000|2021-12-03 02:27:40|90652.2|90602.2|90652.5|90602.5|90662.5|90603.3|90650.4|90592|22
1638498470000|2021-12-03 02:27:50|90653.5|90603.5|90653|90603|90653.5|90603.5|90651.4|90601.4|21
1638498480000|2021-12-03 02:28:00|90652.7|90602.7|90653.4|90603.4|90654.2|90604.2|90652.3|90602.3|42
1638498490000|2021-12-03 02:28:10|90653.7|90603.7|90656.1|90606.1|90656.1|90606.1|90653|90603|29
1638498500000|2021-12-03 02:28:20|90656.3|90606.3|90657.7|90607.7|90658.2|90608.2|90655.1|90605.1|28
1638498510000|2021-12-03 02:28:30|90655.5|90605.5|90656.1|90606.1|90657.3|90607.3|90655.4|90605.4|29
1638498520000|2021-12-03 02:28:40|90655.7|90605.7|90655.9|90605.9|90656.8|90606.8|90655.1|90605.1|13
1638498530000|2021-12-03 02:28:50|90655.4|90605.4|90660.1|90610.1|90660.9|90610.9|90655.4|90605.4|34
1638498540000|2021-12-03 02:29:00|90659.7|90609.7|90661.9|90611.9|90662.4|90612.4|90658.2|90608.2|12
1638498550000|2021-12-03 02:29:10|90660.5|90610.5|90659.4|90609.4|90662.5|90612.5|90659.3|90609.3|13
1638498560000|2021-12-03 02:29:20|90660|90610|90663.9|90613.9|90665.6|90615.6|90660|90610|35
1638498570000|2021-12-03 02:29:30|90665.2|90615.2|90665|90615|90665.2|90615.2|90663.5|90613.5|23
1638498580000|2021-12-03 02:29:40|90664.7|90614.7|90665.1|90615.1|90665.1|90615.1|90663.6|90613.6|17
1638498590000|2021-12-03 02:29:50|90665.3|90615.3|90660.7|90610.7|90665.3|90615.3|90660.6|90610.6|21
1638498600000|2021-12-03 02:30:00|90659.1|90609.1|90661.1|90611.1|90661.7|90611.7|90658.3|90608.3|22
1638498610000|2021-12-03 02:30:10|90662|90612|90663.7|90613.7|90664.3|90614.3|90660.8|90610.8|27
1638498620000|2021-12-03 02:30:20|90664|90614|90663.2|90613.2|90664.5|90614.5|90661.4|90611.4|25
1638498630000|2021-12-03 02:30:30|90663.8|90613.8|90663.6|90613.6|90663.9|90613.9|90661.4|90611.4|17
1638498640000|2021-12-03 02:30:40|90662|90612|90664.1|90614.1|90665.5|90615.5|90662|90612|22
1638498650000|2021-12-03 02:30:50|90664|90614|90662.9|90612.9|90664|90614|90661.6|90611.6|34
1638498660000|2021-12-03 02:31:00|90662|90612|90663.4|90613.4|90663.9|90613.9|90661.6|90611.6|23
1638498670000|2021-12-03 02:31:10|90662.5|90612.5|90662.5|90612.5|90664.3|90614.3|90661.6|90611.6|25
1638498680000|2021-12-03 02:31:20|90661.7|90611.7|90663|90613|90665|90615|90661.7|90611.7|31
1638498690000|2021-12-03 02:31:30|90662.7|90612.7|90662.3|90612.3|90663.5|90613.5|90661.3|90611.3|16
1638498700000|2021-12-03 02:31:40|90663.2|90613.2|90667.9|90617.9|90667.9|90617.9|90661.7|90611.7|36
1638498710000|2021-12-03 02:31:50|90668.6|90618.6|90666.2|90616.2|90669.1|90619.1|90665.4|90615.4|20
1638498720000|2021-12-03 02:32:00|90666.1|90616.1|90667.1|90617.1|90669.8|90619.8|90665.8|90615.8|28
1638498730000|2021-12-03 02:32:10|90667.2|90617.2|90668.7|90618.7|90669.1|90619.1|90667|90617|26
1638498740000|2021-12-03 02:32:20|90668.5|90618.5|90667.9|90617.9|90668.7|90618.7|90666.7|90616.7|26
1638498750000|2021-12-03 02:32:30|90666.9|90616.9|90668.6|90618.6|90668.7|90618.7|90665|90615|17
1638498760000|2021-12-03 02:32:40|90668.4|90618.4|90669.7|90619.7|90673|90623|90667.1|90617.1|37
1638498770000|2021-12-03 02:32:50|90670.6|90620.6|90676.6|90626.6|90676.6|90626.6|90670.6|90620.6|26
1638498780000|2021-12-03 02:33:00|90674.5|90624.5|90675|90625|90676.4|90626.4|90674.5|90624.5|21
1638498790000|2021-12-03 02:33:10|90675.8|90625.8|90677.3|90627.3|90677.3|90627.3|90675|90625|25
1638498800000|2021-12-03 02:33:20|90676.8|90626.8|90676.4|90626.4|90676.8|90626.8|90675|90625|20
1638498810000|2021-12-03 02:33:30|90676.3|90626.3|90677.4|90627.4|90680|90630|90675.3|90625.3|27
1638498820000|2021-12-03 02:33:40|90679.5|90629.5|90680.7|90630.7|90680.7|90630.7|90676.6|90626.6|20
1638498830000|2021-12-03 02:33:50|90681.4|90631.4|90678.9|90628.9|90682.4|90632.4|90676.4|90626.4|21
1638498840000|2021-12-03 02:34:00|90678.8|90628.8|90677.5|90627.5|90679.5|90629.5|90677|90627|21
1638498850000|2021-12-03 02:34:10|90676.3|90626.3|90674.8|90624.8|90678|90628|90674.8|90624.8|22
1638498860000|2021-12-03 02:34:20|90674.6|90624.6|90674.8|90624.8|90677.7|90627.7|90674.3|90624.3|21
1638498870000|2021-12-03 02:34:30|90673|90623|90670|90620|90673.6|90623.6|90668.2|90618.2|31
1638498880000|2021-12-03 02:34:40|90669.8|90619.8|90668|90618|90671.4|90621.4|90667.4|90617.4|18
1638498890000|2021-12-03 02:34:50|90667.6|90617.6|90668.3|90618.3|90677|90618.6|90667.5|90607|10
1638498900000|2021-12-03 02:35:00|90668.4|90618.4|90668.4|90618.4|90671|90621|90666.6|90616.6|17
1638498910000|2021-12-03 02:35:10|90667.6|90617.6|90669.4|90619.4|90670.7|90620.7|90667.6|90617.6|15
1638498920000|2021-12-03 02:35:20|90668.6|90618.6|90665.7|90615.7|90675.3|90619.3|90662.8|90603.7|26
1638498930000|2021-12-03 02:35:30|90665.2|90615.2|90667.7|90617.7|90668.4|90618.4|90665.2|90615.2|23
1638498940000|2021-12-03 02:35:40|90667|90617|90667.2|90617.2|90667.5|90617.5|90665.9|90615.9|21
1638498950000|2021-12-03 02:35:50|90668.6|90618.6|90665.1|90615.1|90671.2|90621.2|90664.9|90614.9|23
1638498960000|2021-12-03 02:36:00|90666.1|90616.1|90667.7|90617.7|90669.2|90619.2|90664.1|90614.1|33
1638498970000|2021-12-03 02:36:10|90666.2|90616.2|90669.8|90619.8|90670.2|90620.2|90666.2|90616.2|25
1638498980000|2021-12-03 02:36:20|90669.1|90619.1|90668.8|90618.8|90669.7|90619.7|90667.9|90617.9|26
1638498990000|2021-12-03 02:36:30|90668.9|90618.9|90670.4|90620.4|90670.4|90620.4|90668.5|90618.5|33
1638499000000|2021-12-03 02:36:40|90670|90620|90670.7|90620.7|90671.5|90621.5|90667.8|90617.8|35
1638499010000|2021-12-03 02:36:50|90670.3|90620.3|90669.7|90619.7|90673.6|90623.6|90668.7|90618.7|38
1638499020000|2021-12-03 02:37:00|90670|90620|90668.6|90618.6|90671.6|90621.6|90667.8|90617.8|26
1638499030000|2021-12-03 02:37:10|90670.5|90620.5|90667.2|90617.2|90671.8|90621.8|90664|90614|48
1638499040000|2021-12-03 02:37:20|90668.2|90618.2|90670.7|90620.7|90671|90621|90667.6|90617.6|16
1638499050000|2021-12-03 02:37:30|90670|90620|90670.7|90620.7|90670.9|90620.9|90668.6|90618.6|11
1638499060000|2021-12-03 02:37:40|90672.2|90622.2|90668.3|90618.3|90672.5|90622.5|90668.3|90618.3|13
1638499070000|2021-12-03 02:37:50|90667.8|90617.8|90669.6|90619.6|90670.7|90620.7|90667.8|90617.8|17
1638499080000|2021-12-03 02:38:00|90669.3|90619.3|90668.5|90618.5|90670.3|90620.3|90667.1|90617.1|17
1638499090000|2021-12-03 02:38:10|90668.6|90618.6|90667.8|90617.8|90671.1|90621.1|90667.2|90617.2|16
1638499100000|2021-12-03 02:38:20|90666.4|90616.4|90669.6|90619.6|90669.6|90619.6|90665.9|90615.9|10
1638499110000|2021-12-03 02:38:30|90670.1|90620.1|90669.7|90619.7|90670.5|90620.5|90668.5|90618.5|13
1638499120000|2021-12-03 02:38:40|90669.5|90619.5|90669.2|90619.2|90670.8|90620.8|90666.1|90616.1|12
1638499130000|2021-12-03 02:38:50|90667.9|90617.9|90670.3|90620.3|90670.3|90620.3|90665.8|90615.8|19
1638499140000|2021-12-03 02:39:00|90670.4|90620.4|90671.1|90621.1|90673.5|90623.5|90667|90617|35
1638499150000|2021-12-03 02:39:10|90670.7|90620.7|90669.4|90619.4|90672.6|90622.6|90669.1|90619.1|19
1638499160000|2021-12-03 02:39:20|90669|90619|90673.6|90623.6|90674|90624|90669|90619|18
1638499170000|2021-12-03 02:39:30|90673.4|90623.4|90668.4|90618.4|90674.9|90624.9|90667.6|90617.6|39
1638499180000|2021-12-03 02:39:40|90668|90618|90669.4|90619.4|90671.4|90621.4|90668|90618|39
1638499190000|2021-12-03 02:39:50|90669.8|90619.8|90670.5|90620.5|90670.5|90620.5|90669.2|90619.2|16
1638499200000|2021-12-03 02:40:00|90670|90620|90669.6|90619.6|90670.4|90620.4|90669.4|90619.4|15
1638499210000|2021-12-03 02:40:10|90670.1|90620.1|90675.9|90605.8|90675.9|90621.5|90666.4|90605.8|20
1638499220000|2021-12-03 02:40:20|90668.8|90618.8|90667.4|90617.4|90670.2|90620.2|90665.8|90615.8|22
1638499230000|2021-12-03 02:40:30|90667.8|90617.8|90666.2|90616.2|90669.1|90619.1|90664.6|90614.6|30
1638499240000|2021-12-03 02:40:40|90665.7|90615.7|90663|90613|90666.6|90616.6|90660.9|90610.9|32
1638499250000|2021-12-03 02:40:50|90662.7|90612.7|90663.4|90613.4|90664|90614|90662.3|90612.3|20
1638499260000|2021-12-03 02:41:00|90663.1|90613.1|90660.3|90610.3|90663.2|90613.2|90659.4|90609.4|21
1638499270000|2021-12-03 02:41:10|90659.9|90609.9|90661.1|90611.1|90661.7|90611.7|90659.7|90609.7|32
1638499280000|2021-12-03 02:41:20|90661|90611|90661.7|90611.7|90663.2|90613.2|90660.5|90610.5|9
1638499290000|2021-12-03 02:41:30|90661.5|90611.5|90659.1|90609.1|90662.2|90612.2|90658.3|90608.3|23
1638499300000|2021-12-03 02:41:40|90660|90610|90660.2|90610.2|90660.9|90610.9|90658.3|90608.3|31
1638499310000|2021-12-03 02:41:50|90660.5|90610.5|90660.6|90610.6|90661.9|90611.9|90659.7|90609.7|24
1638499320000|2021-12-03 02:42:00|90660.5|90610.5|90661.6|90611.6|90662.1|90612.1|90659.8|90609.8|27
1638499330000|2021-12-03 02:42:10|90661.3|90611.3|90660|90610|90662.3|90612.3|90659.4|90609.4|20
1638499340000|2021-12-03 02:42:20|90659.4|90609.4|90660.9|90610.9|90661.9|90611.9|90659.4|90609.4|16
1638499350000|2021-12-03 02:42:30|90660.4|90610.4|90661.1|90611.1|90669.2|90612.3|90656.7|90589.5|34
1638499360000|2021-12-03 02:42:40|90660.5|90610.5|90660|90610|90661.3|90611.3|90659.3|90609.3|20
1638499370000|2021-12-03 02:42:50|90659.5|90609.5|90660.6|90610.6|90661.4|90611.4|90659|90609|30
1638499380000|2021-12-03 02:43:00|90660.7|90610.7|90660.8|90610.8|90661.5|90611.5|90660.1|90610.1|19
1638499390000|2021-12-03 02:43:10|90660.9|90610.9|90660.7|90610.7|90664|90614|90660.7|90610.7|7
1638499400000|2021-12-03 02:43:20|90662.5|90612.5|90661.2|90611.2|90665.6|90615.6|90660.6|90610.6|22
1638499410000|2021-12-03 02:43:30|90661.4|90611.4|90663.4|90613.4|90663.9|90613.9|90661.4|90611.4|19
1638499420000|2021-12-03 02:43:40|90663.5|90613.5|90663.5|90613.5|90664.6|90614.6|90663|90613|17
1638499430000|2021-12-03 02:43:50|90664.2|90614.2|90664.6|90614.6|90665.3|90615.3|90664.2|90614.2|11
1638499440000|2021-12-03 02:44:00|90664.5|90614.5|90665.6|90615.6|90665.8|90615.8|90663.6|90613.6|10
1638499450000|2021-12-03 02:44:10|90665.9|90615.9|90667.5|90617.5|90667.5|90617.5|90664.7|90614.7|14
1638499460000|2021-12-03 02:44:20|90666.9|90616.9|90663.6|90613.6|90667.7|90617.7|90662.2|90612.2|17
1638499470000|2021-12-03 02:44:30|90663.7|90613.7|90664.1|90614.1|90664.2|90614.2|90662.4|90612.4|19
1638499480000|2021-12-03 02:44:40|90664.5|90614.5|90664|90614|90664.5|90614.5|90663.1|90613.1|20
1638499490000|2021-12-03 02:44:50|90663.6|90613.6|90664.1|90614.1|90664.4|90614.4|90662.8|90612.8|17
1638499500000|2021-12-03 02:45:00|90665.6|90615.6|90663.9|90613.9|90665.6|90615.6|90662.4|90612.4|18
1638499510000|2021-12-03 02:45:10|90664.3|90614.3|90660.5|90610.5|90665.7|90615.7|90659.9|90609.9|29
1638499520000|2021-12-03 02:45:20|90660.2|90610.2|90662.2|90612.2|90662.4|90612.4|90659.7|90609.7|19
1638499530000|2021-12-03 02:45:30|90660.6|90610.6|90661.8|90611.8|90661.9|90611.9|90660.2|90610.2|16
1638499540000|2021-12-03 02:45:40|90661.6|90611.6|90662.8|90612.8|90663.3|90613.3|90661.1|90611.1|10
1638499550000|2021-12-03 02:45:50|90663.1|90613.1|90665.4|90615.4|90668.8|90618.8|90661.7|90611.7|31
1638499560000|2021-12-03 02:46:00|90666.5|90616.5|90661.5|90611.5|90666.5|90616.5|90661|90611|34
1638499570000|2021-12-03 02:46:10|90661.7|90611.7|90657.8|90607.8|90662.8|90612.8|90657.5|90607.5|26
1638499580000|2021-12-03 02:46:20|90657.5|90607.5|90658.5|90608.5|90658.9|90608.9|90656.9|90606.9|25
1638499590000|2021-12-03 02:46:30|90658.7|90608.7|90658.7|90608.7|90660.1|90610.1|90658.1|90608.1|29
1638499600000|2021-12-03 02:46:40|90658.8|90608.8|90658|90608|90659.7|90609.7|90657.9|90607.9|25
1638499610000|2021-12-03 02:46:50|90657.8|90607.8|90663.9|90613.9|90664.3|90614.3|90657.2|90607.2|32
1638499620000|2021-12-03 02:47:00|90663.3|90613.3|90662.6|90612.6|90663.3|90613.3|90661.5|90611.5|27
1638499630000|2021-12-03 02:47:10|90662.2|90612.2|90662.5|90612.5|90663.3|90613.3|90661.8|90611.8|37
1638499640000|2021-12-03 02:47:20|90662.4|90612.4|90663.4|90613.4|90663.4|90613.4|90662|90612|20
1638499650000|2021-12-03 02:47:30|90663.3|90613.3|90662.8|90612.8|90664|90614|90660.9|90610.9|19
1638499660000|2021-12-03 02:47:40|90662.6|90612.6|90664.5|90614.5|90666.6|90616.6|90662.6|90612.6|28
1638499670000|2021-12-03 02:47:50|90664.3|90614.3|90664.3|90614.3|90665.6|90615.6|90663.2|90613.2|24
1638499680000|2021-12-03 02:48:00|90666.2|90616.2|90664.7|90614.7|90666.2|90616.2|90663.9|90613.9|25
1638499690000|2021-12-03 02:48:10|90664.2|90614.2|90661.1|90611.1|90664.3|90614.3|90660.8|90610.8|40
1638499700000|2021-12-03 02:48:20|90661.3|90611.3|90666.4|90616.4|90667.3|90617.3|90661.3|90611.3|44
1638499710000|2021-12-03 02:48:30|90665.7|90615.7|90662.1|90612.1|90666.3|90616.3|90662.1|90612.1|29
1638499720000|2021-12-03 02:48:40|90663.1|90613.1|90665|90615|90665|90615|90662.5|90612.5|24
1638499730000|2021-12-03 02:48:50|90665.3|90615.3|90661.5|90611.5|90665.3|90615.3|90661.5|90611.5|32
1638499740000|2021-12-03 02:49:00|90661.4|90611.4|90662.3|90612.3|90663.9|90613.9|90660.8|90610.8|24
1638499750000|2021-12-03 02:49:10|90661.9|90611.9|90662.6|90612.6|90664|90614|90661.6|90611.6|20
1638499760000|2021-12-03 02:49:20|90662.4|90612.4|90664.5|90614.5|90664.5|90614.5|90660.1|90610.1|21
1638499770000|2021-12-03 02:49:30|90663.6|90613.6|90664|90614|90667.3|90617.3|90660.9|90610.9|18
1638499780000|2021-12-03 02:49:40|90664.1|90614.1|90658.5|90608.5|90664.1|90614.1|90657.2|90607.2|35
1638499790000|2021-12-03 02:49:50|90658.3|90608.3|90659.9|90609.9|90660.4|90610.4|90657.6|90607.6|28
1638499800000|2021-12-03 02:50:00|90659.5|90609.5|90658.8|90608.8|90659.5|90609.5|90657.6|90607.6|25
1638499810000|2021-12-03 02:50:10|90658.1|90608.1|90662.7|90612.7|90664.4|90614.4|90658.1|90608.1|42
1638499820000|2021-12-03 02:50:20|90662.6|90612.6|90664.5|90614.5|90666.7|90616.7|90661.6|90611.6|26
1638499830000|2021-12-03 02:50:30|90664.1|90614.1|90664.5|90614.5|90666.5|90616.5|90663.7|90613.7|17
1638499840000|2021-12-03 02:50:40|90664.7|90614.7|90664.2|90614.2|90666.1|90616.1|90662.7|90612.7|24
1638499850000|2021-12-03 02:50:50|90664.1|90614.1|90663.1|90613.1|90665.6|90615.6|90661.5|90611.5|14
1638499860000|2021-12-03 02:51:00|90663.2|90613.2|90664.8|90614.8|90665.1|90615.1|90661.7|90611.7|17
1638499870000|2021-12-03 02:51:10|90665|90615|90664.2|90614.2|90666.6|90616.6|90663.9|90613.9|13
1638499880000|2021-12-03 02:51:20|90663.7|90613.7|90662.5|90612.5|90666.6|90616.6|90662.5|90612.5|30
1638499890000|2021-12-03 02:51:30|90661.9|90611.9|90661.8|90611.8|90662.2|90612.2|90660.8|90610.8|31
1638499900000|2021-12-03 02:51:40|90661.5|90611.5|90661.3|90611.3|90662.5|90612.5|90660.3|90610.3|47
1638499910000|2021-12-03 02:51:50|90661.2|90611.2|90660.7|90610.7|90661.7|90611.7|90659.8|90609.8|26
1638499920000|2021-12-03 02:52:00|90660.3|90610.3|90659.7|90609.7|90661.4|90611.4|90659.3|90609.3|30
1638499930000|2021-12-03 02:52:10|90659.5|90609.5|90657|90607|90660.8|90610.8|90655.7|90605.7|37
1638499940000|2021-12-03 02:52:20|90658.1|90608.1|90657.1|90607.1|90658.4|90608.4|90655.3|90605.3|33
1638499950000|2021-12-03 02:52:30|90657.6|90607.6|90656.5|90606.5|90658.6|90608.6|90655.9|90605.9|27
1638499960000|2021-12-03 02:52:40|90656.3|90606.3|90658.2|90608.2|90658.2|90608.2|90655|90605|31
1638499970000|2021-12-03 02:52:50|90658.3|90608.3|90657.8|90607.8|90658.9|90608.9|90656.5|90606.5|36
1638499980000|2021-12-03 02:53:00|90657.7|90607.7|90656.9|90606.9|90658.4|90608.4|90656.9|90606.9|43
1638499990000|2021-12-03 02:53:10|90656.7|90606.7|90657.7|90607.7|90658.2|90608.2|90656.7|90606.7|13
1638500000000|2021-12-03 02:53:20|90657.3|90607.3|90659.4|90609.4|90659.5|90609.5|90657.1|90607.1|14
1638500010000|2021-12-03 02:53:30|90659.1|90609.1|90660.9|90610.9|90661.1|90611.1|90657.3|90607.3|18
1638500020000|2021-12-03 02:53:40|90660.4|90610.4|90659.3|90609.3|90661.3|90611.3|90658.4|90608.4|39
1638500030000|2021-12-03 02:53:50|90659.7|90609.7|90659.5|90609.5|90660.8|90610.8|90658.1|90608.1|35
1638500040000|2021-12-03 02:54:00|90659.2|90609.2|90660.1|90610.1|90660.1|90610.1|90657.5|90607.5|27
1638500050000|2021-12-03 02:54:10|90659.8|90609.8|90657.2|90607.2|90659.9|90609.9|90657.2|90607.2|23
1638500060000|2021-12-03 02:54:20|90658.3|90608.3|90657.6|90607.6|90661.5|90611.5|90657.3|90607.3|22
1638500070000|2021-12-03 02:54:30|90657.5|90607.5|90658.4|90608.4|90662.2|90612.2|90656.2|90606.2|36
1638500080000|2021-12-03 02:54:40|90657.7|90607.7|90658.3|90608.3|90659.9|90609.9|90655.4|90605.4|22
1638500090000|2021-12-03 02:54:50|90657.6|90607.6|90657.5|90607.5|90657.6|90607.6|90655.2|90605.2|23
1638500100000|2021-12-03 02:55:00|90657.3|90607.3|90656.9|90606.9|90659.8|90609.8|90656.2|90606.2|33
1638500110000|2021-12-03 02:55:10|90659.1|90609.1|90658.1|90608.1|90660.1|90610.1|90656.2|90606.2|38
1638500120000|2021-12-03 02:55:20|90657.6|90607.6|90656.5|90606.5|90659|90609|90655.5|90605.5|24
1638500130000|2021-12-03 02:55:30|90656.4|90606.4|90654.7|90604.7|90657|90607|90654.5|90604.5|30
1638500140000|2021-12-03 02:55:40|90655.1|90605.1|90657.2|90607.2|90657.9|90607.9|90653.6|90603.6|20
1638500150000|2021-12-03 02:55:50|90657.5|90607.5|90657|90607|90657.5|90607.5|90654.6|90604.6|23
1638500160000|2021-12-03 02:56:00|90655.6|90605.6|90656.6|90606.6|90657.2|90607.2|90655.1|90605.1|28
1638500170000|2021-12-03 02:56:10|90656.9|90606.9|90658|90608|90658.5|90608.5|90656.4|90606.4|38
1638500180000|2021-12-03 02:56:20|90657.3|90607.3|90656.3|90606.3|90658.9|90608.9|90656.3|90606.3|38
1638500190000|2021-12-03 02:56:30|90656.4|90606.4|90658|90608|90659.1|90609.1|90655.8|90605.8|44
1638500200000|2021-12-03 02:56:40|90657.8|90607.8|90659.3|90609.3|90662.1|90612.1|90657|90607|41
1638500210000|2021-12-03 02:56:50|90659.4|90609.4|90661.7|90611.7|90661.7|90611.7|90659.3|90609.3|22
1638500220000|2021-12-03 02:57:00|90661.1|90611.1|90657.2|90607.2|90661.1|90611.1|90657.2|90607.2|29
1638500230000|2021-12-03 02:57:10|90657.8|90607.8|90658.9|90608.9|90661.4|90611.4|90656.9|90606.9|40
1638500240000|2021-12-03 02:57:20|90658.8|90608.8|90659.6|90609.6|90661.1|90611.1|90658|90608|28
1638500250000|2021-12-03 02:57:30|90659.4|90609.4|90659.8|90609.8|90660.1|90610.1|90658.6|90608.6|37
1638500260000|2021-12-03 02:57:40|90659.6|90609.6|90660.6|90610.6|90663|90613|90659.1|90609.1|19
1638500270000|2021-12-03 02:57:50|90660.4|90610.4|90661.4|90611.4|90662.3|90612.3|90660.4|90610.4|18
1638500280000|2021-12-03 02:58:00|90661.1|90611.1|90659.7|90609.7|90661.4|90611.4|90658.8|90608.8|38
1638500290000|2021-12-03 02:58:10|90659.8|90609.8|90660.5|90610.5|90661.3|90611.3|90658.4|90608.4|42
1638500300000|2021-12-03 02:58:20|90660.9|90610.9|90656.9|90606.9|90660.9|90610.9|90655.8|90605.8|33
1638500310000|2021-12-03 02:58:30|90656.6|90606.6|90657.7|90607.7|90659|90609|90656.1|90606.1|23
1638500320000|2021-12-03 02:58:40|90657.5|90607.5|90658.2|90608.2|90659.7|90609.7|90657|90607|30
1638500330000|2021-12-03 02:58:50|90658.4|90608.4|90660.1|90610.1|90660.2|90610.2|90658.4|90608.4|23
1638500340000|2021-12-03 02:59:00|90659.8|90609.8|90660.9|90610.9|90661.7|90611.7|90659.3|90609.3|18
1638500350000|2021-12-03 02:59:10|90660.5|90610.5|90660.9|90610.9|90662.2|90612.2|90660.3|90610.3|24
1638500360000|2021-12-03 02:59:20|90661|90611|90661.5|90611.5|90662.5|90612.5|90660.2|90610.2|18
1638500370000|2021-12-03 02:59:30|90660.9|90610.9|90660.2|90610.2|90662.3|90612.3|90659.6|90609.6|30
1638500380000|2021-12-03 02:59:40|90659.9|90609.9|90661.7|90611.7|90663.1|90613.1|90658.9|90608.9|33
1638500390000|2021-12-03 02:59:50|90660.2|90610.2|90660.8|90610.8|90661.4|90611.4|90659.2|90609.2|33
1638500400000|2021-12-03 03:00:00|90660.4|90610.4|90659|90609|90660.4|90610.4|90657.7|90607.7|29
1638500410000|2021-12-03 03:00:10|90658.2|90608.2|90657.4|90607.4|90659.2|90609.2|90657.4|90607.4|21
1638500420000|2021-12-03 03:00:20|90657.2|90607.2|90658.5|90608.5|90658.8|90608.8|90657.2|90607.2|20
1638500430000|2021-12-03 03:00:30|90658.6|90608.6|90657.6|90607.6|90659.1|90609.1|90656.7|90606.7|32
1638500440000|2021-12-03 03:00:40|90657.5|90607.5|90656.6|90606.6|90658.2|90608.2|90655.6|90605.6|32
1638500450000|2021-12-03 03:00:50|90656.5|90606.5|90655.4|90605.4|90658|90608|90654.9|90604.9|22
1638500460000|2021-12-03 03:01:00|90655.5|90605.5|90655.6|90605.6|90658.6|90608.6|90655.2|90605.2|25
1638500470000|2021-12-03 03:01:10|90655.8|90605.8|90656.4|90606.4|90658.2|90608.2|90655.1|90605.1|19
1638500480000|2021-12-03 03:01:20|90656|90606|90656.4|90606.4|90657.3|90607.3|90652.4|90602.4|31
1638500490000|2021-12-03 03:01:30|90655.9|90605.9|90654.5|90604.5|90658.1|90608.1|90653.8|90603.8|29
1638500500000|2021-12-03 03:01:40|90654.3|90604.3|90655.5|90605.5|90655.5|90605.5|90653.6|90603.6|23
1638500510000|2021-12-03 03:01:50|90655.6|90605.6|90653.4|90603.4|90655.6|90605.6|90653.4|90603.4|24
1638500520000|2021-12-03 03:02:00|90653.6|90603.6|90653.5|90603.5|90656.4|90606.4|90652.7|90602.7|19
1638500530000|2021-12-03 03:02:10|90653.4|90603.4|90652.9|90602.9|90655.8|90605.8|90652.1|90602.1|27
1638500540000|2021-12-03 03:02:20|90652.6|90602.6|90655|90605|90656|90606|90652.5|90602.5|24
1638500550000|2021-12-03 03:02:30|90655.1|90605.1|90655.7|90605.7|90655.9|90605.9|90653.7|90603.7|20
1638500560000|2021-12-03 03:02:40|90655.5|90605.5|90655.3|90605.3|90656.1|90606.1|90654.4|90604.4|13
1638500570000|2021-12-03 03:02:50|90655|90605|90646.6|90596.6|90655.6|90605.6|90646.6|90596.6|23
1638500580000|2021-12-03 03:03:00|90646.4|90596.4|90648.1|90598.1|90651.2|90601.2|90646.4|90596.4|31
1638500590000|2021-12-03 03:03:10|90647.9|90597.9|90647.7|90597.7|90649.2|90599.2|90647.4|90597.4|24
1638500600000|2021-12-03 03:03:20|90648.3|90598.3|90649.5|90599.5|90649.5|90599.5|90647|90597|22
1638500610000|2021-12-03 03:03:30|90649.3|90599.3|90646.6|90596.6|90649.3|90599.3|90645.2|90595.2|25
1638500620000|2021-12-03 03:03:40|90647.4|90597.4|90646.6|90596.6|90647.4|90597.4|90645|90595|22
1638500630000|2021-12-03 03:03:50|90646.3|90596.3|90648.2|90598.2|90649.2|90599.2|90646|90596|18
1638500640000|2021-12-03 03:04:00|90646.8|90596.8|90644.9|90594.9|90647.1|90597.1|90644.9|90594.9|34
1638500650000|2021-12-03 03:04:10|90644.7|90594.7|90645.5|90595.5|90646.8|90596.8|90644.2|90594.2|28
1638500660000|2021-12-03 03:04:20|90645.9|90595.9|90643.6|90593.6|90647.2|90597.2|90643.6|90593.6|19
1638500670000|2021-12-03 03:04:30|90648.3|90598.3|90648.2|90598.2|90651.8|90601.8|90645.5|90595.5|33
1638500680000|2021-12-03 03:04:40|90647.2|90597.2|90652.3|90602.3|90652.3|90602.3|90646.1|90596.1|23
1638500690000|2021-12-03 03:04:50|90650.7|90600.7|90647.7|90597.7|90655.9|90605.9|90647|90597|17
1638500700000|2021-12-03 03:05:00|90646|90596|90650.6|90600.6|90651.7|90601.7|90646|90596|24
1638500710000|2021-12-03 03:05:10|90652.2|90602.2|90651.8|90601.8|90652.9|90602.9|90648.4|90598.4|17
1638500720000|2021-12-03 03:05:20|90652.2|90602.2|90649.6|90599.6|90655.1|90605.1|90648.8|90598.8|10
1638500730000|2021-12-03 03:05:30|90648.8|90598.8|90652.7|90602.7|90655.4|90605.4|90648.5|90598.5|17
1638500740000|2021-12-03 03:05:40|90650.1|90600.1|90647.2|90597.2|90651.9|90601.9|90647.2|90597.2|16
1638500750000|2021-12-03 03:05:50|90647.4|90597.4|90650.6|90600.6|90652.9|90602.9|90647.4|90597.4|11
1638500760000|2021-12-03 03:06:00|90650.5|90600.5|90649.7|90599.7|90652.2|90602.2|90649.2|90599.2|14
1638500770000|2021-12-03 03:06:10|90650.5|90600.5|90653.9|90603.9|90653.9|90603.9|90650.5|90600.5|7
1638500780000|2021-12-03 03:06:20|90654|90604|90653.6|90603.6|90655.6|90605.6|90650.4|90600.4|20
1638500790000|2021-12-03 03:06:30|90650.6|90600.6|90656.4|90606.4|90656.4|90606.4|90649.2|90599.2|12
1638500800000|2021-12-03 03:06:40|90652.6|90602.6|90650.3|90600.3|90654.1|90604.1|90646.9|90596.9|22
1638500810000|2021-12-03 03:06:50|90650.2|90600.2|90647.8|90597.8|90650.9|90600.9|90647.7|90597.7|21
1638500820000|2021-12-03 03:07:00|90647.6|90597.6|90651.5|90601.5|90652|90602|90646.9|90596.9|23
1638500830000|2021-12-03 03:07:10|90650.7|90600.7|90647.6|90597.6|90652.9|90602.9|90647.4|90597.4|23
1638500840000|2021-12-03 03:07:20|90647.4|90597.4|90652.4|90602.4|90652.4|90602.4|90647.4|90597.4|17
1638500850000|2021-12-03 03:07:30|90650.8|90600.8|90648.1|90598.1|90650.8|90600.8|90646|90596|16
1638500860000|2021-12-03 03:07:40|90647.1|90597.1|90647.9|90597.9|90650.2|90600.2|90646.9|90596.9|9
1638500870000|2021-12-03 03:07:50|90646.6|90596.6|90645.9|90595.9|90650.7|90600.7|90644.5|90594.5|11
1638500880000|2021-12-03 03:08:00|90645.5|90595.5|90648.1|90598.1|90648.6|90598.6|90645.4|90595.4|21
1638500890000|2021-12-03 03:08:10|90649.2|90599.2|90648|90598|90650.2|90600.2|90646.2|90596.2|13
1638500900000|2021-12-03 03:08:20|90647.4|90597.4|90651|90601|90651.1|90601.1|90646.2|90596.2|15
1638500910000|2021-12-03 03:08:30|90651.1|90601.1|90647|90597|90653|90603|90647|90597|29
1638500920000|2021-12-03 03:08:40|90648.3|90598.3|90647|90597|90648.3|90598.3|90643.5|90593.5|22
1638500930000|2021-12-03 03:08:50|90646.7|90596.7|90646.2|90596.2|90648.7|90598.7|90644.4|90594.4|8
1638500940000|2021-12-03 03:09:00|90646.1|90596.1|90650.5|90600.5|90651.7|90601.7|90645.4|90595.4|25
1638500950000|2021-12-03 03:09:10|90651.5|90601.5|90649|90599|90652.6|90602.6|90649|90599|16
1638500960000|2021-12-03 03:09:20|90648.1|90598.1|90644.4|90594.4|90671.2|90602|90643|90593|24
1638500970000|2021-12-03 03:09:30|90645.1|90595.1|90643.8|90593.8|90648.5|90598.5|90643.4|90593.4|23
1638500980000|2021-12-03 03:09:40|90643.7|90593.7|90645.3|90595.3|90645.7|90595.7|90643.1|90593.1|20
1638500990000|2021-12-03 03:09:50|90646.1|90596.1|90642.1|90592.1|90646.1|90596.1|90641.3|90591.3|22
1638501000000|2021-12-03 03:10:00|90642.2|90592.2|90639.1|90589.1|90643.4|90593.4|90638.4|90588.4|22
1638501010000|2021-12-03 03:10:10|90639.3|90589.3|90639.8|90589.8|90642.1|90592.1|90636.8|90586.8|32
1638501020000|2021-12-03 03:10:20|90640.3|90590.3|90641.9|90591.9|90642.8|90592.8|90640.2|90590.2|23
1638501030000|2021-12-03 03:10:30|90642.6|90592.6|90640.8|90590.8|90642.6|90592.6|90639.7|90589.7|19
1638501040000|2021-12-03 03:10:40|90640.7|90590.7|90639.2|90589.2|90641.2|90591.2|90636.6|90586.6|15
1638501050000|2021-12-03 03:10:50|90641.5|90591.5|90637.9|90587.9|90641.5|90591.5|90635.3|90585.3|35
1638501060000|2021-12-03 03:11:00|90637|90587|90637.7|90587.7|90638.5|90588.5|90636|90586|22
1638501070000|2021-12-03 03:11:10|90637.5|90587.5|90642.9|90592.9|90646.4|90596.4|90637.5|90587.5|36
1638501080000|2021-12-03 03:11:20|90643.4|90593.4|90645.4|90595.4|90645.4|90595.4|90642.4|90592.4|17
1638501090000|2021-12-03 03:11:30|90644.5|90594.5|90644.3|90594.3|90644.5|90594.5|90642.1|90592.1|18
1638501100000|2021-12-03 03:11:40|90644.5|90594.5|90648.3|90598.3|90648.6|90598.6|90644.5|90594.5|25
1638501110000|2021-12-03 03:11:50|90648.1|90598.1|90648.6|90598.6|90659.8|90600.8|90648.1|90580.8|30
1638501120000|2021-12-03 03:12:00|90648.8|90598.8|90651.8|90601.8|90662.7|90602.1|90648.8|90588.3|25
1638501130000|2021-12-03 03:12:10|90651.5|90601.5|90651.4|90601.4|90652.2|90602.2|90650.7|90600.7|15
1638501140000|2021-12-03 03:12:20|90651.5|90601.5|90653.4|90603.4|90662.5|90604|90650|90590.9|27
1638501150000|2021-12-03 03:12:30|90653.7|90603.7|90653.1|90603.1|90655.3|90605.3|90651.5|90601.5|15
1638501160000|2021-12-03 03:12:40|90653|90603|90652.3|90602.3|90662.1|90603|90648.8|90587.4|21
1638501170000|2021-12-03 03:12:50|90658.6|90586.5|90662.2|90592|90662.2|90601.1|90647.2|90584.5|22
1638501180000|2021-12-03 03:13:00|90651.4|90601.4|90660.6|90590.1|90660.6|90601.5|90648.2|90589.8|22
1638501190000|2021-12-03 03:13:10|90661|90583.3|90651.1|90601.1|90661.2|90602.1|90649.3|90583.3|12
1638501200000|2021-12-03 03:13:20|90651.3|90601.3|90650.7|90600.7|90652.2|90602.2|90648.5|90598.5|17
1638501210000|2021-12-03 03:13:30|90648.7|90598.7|90649.2|90599.2|90652.1|90602.1|90648.7|90598.7|21
1638501220000|2021-12-03 03:13:40|90649.1|90599.1|90649.7|90599.7|90653.1|90603.1|90646.1|90596.1|20
1638501230000|2021-12-03 03:13:50|90650.5|90600.5|90655.1|90583.3|90655.1|90600.5|90641.4|90579.7|25
1638501240000|2021-12-03 03:14:00|90653.5|90583|90651|90601|90662.1|90601.6|90641.4|90577.7|34
1638501250000|2021-12-03 03:14:10|90651.2|90601.2|90646.8|90596.8|90658.6|90601.6|90646.1|90584.6|33
1638501260000|2021-12-03 03:14:20|90650.9|90600.9|90668|90575|90668|90601.8|90645.9|90575|37
1638501270000|2021-12-03 03:14:30|90665.5|90588|90661|90589|90665.5|90604.1|90649.5|90583.1|21
1638501280000|2021-12-03 03:14:40|90662.8|90588.9|90660.9|90589.6|90663.3|90599.7|90649.5|90585.9|24
1638501290000|2021-12-03 03:14:50|90661.6|90587.6|90660.9|90589.8|90661.6|90602.5|90648.2|90586.5|57
1638501300000|2021-12-03 03:15:00|90660.8|90589.7|90664.6|90589.3|90664.6|90605.2|90650.6|90586.4|40
1638501310000|2021-12-03 03:15:10|90664.2|90588.4|90658.8|90586.9|90665.7|90604.6|90648|90586.3|46
1638501320000|2021-12-03 03:15:20|90661.1|90586.3|90659.1|90586.8|90661.7|90601|90646.8|90581|32
1638501330000|2021-12-03 03:15:30|90660.6|90586.4|90647.4|90597.4|90662.5|90599.6|90646.7|90584.1|38
1638501340000|2021-12-03 03:15:40|90659.8|90583.6|90639.7|90589.7|90660.5|90601.2|90639.7|90578.9|47
1638501350000|2021-12-03 03:15:50|90640.8|90590.8|90656.5|90579|90660.4|90594.1|90640.8|90572.1|35
1638501360000|2021-12-03 03:16:00|90657.7|90578.1|90658.5|90579.1|90658.5|90583.6|90655.2|90578.1|26
1638501370000|2021-12-03 03:16:10|90656.4|90581.8|90643.5|90593.5|90657.6|90594|90643.5|90581.8|30
1638501380000|2021-12-03 03:16:20|90644.1|90594.1|90662.3|90590.6|90666.8|90600.3|90644.1|90584.1|40
1638501390000|2021-12-03 03:16:30|90662.9|90590|90666.7|90590.7|90667.5|90603.4|90652|90585.7|40
1638501400000|2021-12-03 03:16:40|90666.1|90589.9|90665.8|90592|90667.3|90592|90664.7|90587.1|23
1638501410000|2021-12-03 03:16:50|90666.1|90593.1|90671.2|90585.8|90671.3|90606|90656|90585.8|13
1638501420000|2021-12-03 03:17:00|90670.1|90585.4|90668.9|90588.9|90671.3|90595.1|90667|90585.4|12
1638501430000|2021-12-03 03:17:10|90662.5|90590.8|90664.5|90594.4|90665.7|90606.6|90652.1|90590|40
1638501440000|2021-12-03 03:17:20|90654.2|90604.2|90667.5|90592|90667.5|90605.5|90652.8|90592|41
1638501450000|2021-12-03 03:17:30|90667.4|90591.8|90666.8|90594.3|90669.4|90607.2|90654.6|90591.8|23
1638501460000|2021-12-03 03:17:40|90666.7|90594.1|90670.3|90595.8|90672.2|90604.7|90653.3|90587.2|45
1638501470000|2021-12-03 03:17:50|90670.2|90595.7|90669.6|90594|90673.1|90607|90656.8|90592.1|30
1638501480000|2021-12-03 03:18:00|90667.8|90596.7|90668|90596.8|90672.4|90607.8|90656.9|90591.6|25
1638501490000|2021-12-03 03:18:10|90668.3|90597.1|90655.8|90605.8|90670.7|90608.2|90655.7|90593.9|32
1638501500000|2021-12-03 03:18:20|90655|90605|90670.9|90595.8|90687.3|90609.6|90655|90583.6|27
1638501510000|2021-12-03 03:18:30|90673.5|90595.4|90668|90596.9|90675.2|90608.5|90658.5|90591.4|25
1638501520000|2021-12-03 03:18:40|90668.5|90597.4|90671.2|90601.2|90675|90612.5|90656.7|90595.4|51
1638501530000|2021-12-03 03:18:50|90660.7|90610.7|90657.1|90607.1|90673.5|90610.7|90657.1|90593.3|22
1638501540000|2021-12-03 03:19:00|90657|90607|90671.5|90595.7|90671.5|90608.7|90657|90595.4|23
1638501550000|2021-12-03 03:19:10|90670.1|90594.5|90653.9|90603.9|90672|90606.5|90652.7|90590.7|33
1638501560000|2021-12-03 03:19:20|90666.5|90589.5|90655.6|90605.6|90668.1|90605.6|90654.7|90589.5|16
1638501570000|2021-12-03 03:19:30|90654.9|90604.9|90658.5|90583.1|90665.6|90604.9|90653.1|90580.3|29
1638501580000|2021-12-03 03:19:40|90659.6|90580.3|90661.7|90581|90669|90586.6|90656.9|90577.4|29
1638501590000|2021-12-03 03:19:50|90660.2|90583.4|90655.5|90582.5|90660.2|90595.2|90645.2|90578.8|20
1638501600000|2021-12-03 03:20:00|90654.8|90582.2|90654.6|90583.4|90658.4|90593.7|90639.4|90578.3|47
1638501610000|2021-12-03 03:20:10|90644.3|90594.3|90655.9|90580.5|90658.9|90594.3|90641.9|90578.8|41
1638501620000|2021-12-03 03:20:20|90656.4|90581.2|90653.1|90577.6|90660|90583.8|90653.1|90577.6|47
1638501630000|2021-12-03 03:20:30|90653.2|90578.3|90652.7|90580|90655.4|90580|90651.8|90577.7|54
1638501640000|2021-12-03 03:20:40|90654.7|90580.2|90653.5|90573.4|90657.3|90591.1|90636.9|90571.3|38
1638501650000|2021-12-03 03:20:50|90657.5|90574.8|90649.2|90575.4|90657.5|90588.8|90637.7|90568.6|30
1638501660000|2021-12-03 03:21:00|90648.1|90586.6|90636.5|90586.5|90649.6|90586.8|90633.7|90572.9|34
1638501670000|2021-12-03 03:21:10|90648.2|90574.4|90646.5|90573.3|90650.4|90585.1|90635.1|90568.3|30
1638501680000|2021-12-03 03:21:20|90646.1|90572.9|90635|90585|90648.2|90586.2|90634.9|90572.4|33
1638501690000|2021-12-03 03:21:30|90635.5|90585.5|90647.1|90571.9|90647.1|90585.5|90633.6|90570.3|19
1638501700000|2021-12-03 03:21:40|90646.7|90570.8|90648.2|90575|90648.2|90587.6|90634.9|90570.8|21
1638501710000|2021-12-03 03:21:50|90652.6|90570.6|90644.7|90574.4|90652.6|90586.4|90636.4|90570.3|18
1638501720000|2021-12-03 03:22:00|90644.8|90574.5|90633.8|90583.8|90644.8|90585.5|90630.7|90570.3|44
1638501730000|2021-12-03 03:22:10|90635.3|90585.3|90646.7|90570.1|90646.7|90585.3|90633.5|90569.7|26
1638501740000|2021-12-03 03:22:20|90646.1|90569.9|90647.3|90572.9|90648.6|90583.7|90632.5|90569.9|29
1638501750000|2021-12-03 03:22:30|90647.4|90571.2|90647.6|90576.4|90653.7|90590|90635.8|90568.7|49
1638501760000|2021-12-03 03:22:40|90648.2|90576.3|90648.3|90576.4|90650.2|90585.1|90635.1|90572.5|38
1638501770000|2021-12-03 03:22:50|90648.5|90576.6|90649.7|90576.5|90651.7|90587.5|90637.5|90573.5|21
1638501780000|2021-12-03 03:23:00|90648.7|90576.4|90654.5|90578|90657.2|90592|90638.3|90575.1|21
1638501790000|2021-12-03 03:23:10|90654.8|90578.3|90660.2|90584.9|90661|90599|90641.8|90577.2|42
1638501800000|2021-12-03 03:23:20|90661|90583.2|90665.5|90581|90665.5|90588.1|90658.1|90581|13
1638501810000|2021-12-03 03:23:30|90664.2|90583.3|90650.9|90600.9|90664.2|90602.9|90649.3|90583.3|23
1638501820000|2021-12-03 03:23:40|90650.8|90600.8|90661.1|90584.6|90664.1|90601.1|90649.8|90583.4|26
1638501830000|2021-12-03 03:23:50|90662.6|90580.9|90666.2|90583.8|90667.4|90600.4|90650.4|90580.9|15
1638501840000|2021-12-03 03:24:00|90666.4|90586|90659.9|90586.4|90668.2|90599.4|90648.1|90580.9|33
1638501850000|2021-12-03 03:24:10|90659.6|90588.3|90644.2|90594.2|90661.9|90599.5|90643.2|90582.5|41
1638501860000|2021-12-03 03:24:20|90644.7|90594.7|90656.6|90579.2|90662.1|90594.7|90644.7|90574.7|37
1638501870000|2021-12-03 03:24:30|90657.4|90578.2|90656.7|90582.2|90657.4|90582.6|90653.4|90577.6|25
1638501880000|2021-12-03 03:24:40|90657.3|90580.5|90654.9|90579.3|90657.3|90592.5|90640.6|90579.3|19
1638501890000|2021-12-03 03:24:50|90655|90581.7|90653|90580.9|90655|90592.9|90641.8|90579.4|21
1638501900000|2021-12-03 03:25:00|90652.8|90582.4|90653.9|90582|90656.6|90594.2|90641.9|90577|28
1638501910000|2021-12-03 03:25:10|90654.7|90579.9|90654.7|90580.5|90658.8|90592.2|90642|90575|12
1638501920000|2021-12-03 03:25:20|90655.9|90578.4|90653.9|90581.3|90656.4|90593|90640.7|90577.1|30
1638501930000|2021-12-03 03:25:30|90654.8|90579.9|90646.9|90596.9|90657.4|90596.9|90644.3|90579.1|26
1638501940000|2021-12-03 03:25:40|90646.7|90596.7|90645.6|90595.6|90662.6|90596.7|90645.6|90578.3|17
1638501950000|2021-12-03 03:25:50|90645.5|90595.5|90660.5|90582.4|90660.5|90596.4|90644.7|90582|19
1638501960000|2021-12-03 03:26:00|90661.3|90577.8|90640.2|90590.2|90661.3|90595.4|90639.9|90573.5|34
1638501970000|2021-12-03 03:26:10|90640.3|90590.3|90655.8|90580.7|90657.2|90590.3|90639.5|90575.2|23
1638501980000|2021-12-03 03:26:20|90657.5|90583.2|90641|90591|90657.5|90595.4|90641|90578.3|15
1638501990000|2021-12-03 03:26:30|90640.4|90590.4|90653.4|90582.9|90657.9|90595|90639.8|90578.7|41
1638502000000|2021-12-03 03:26:40|90655.4|90581.1|90667.8|90587.5|90668.5|90589.6|90652.7|90577.8|39
1638502010000|2021-12-03 03:26:50|90666|90589.4|90663|90584.8|90668.2|90601.6|90649.7|90584.8|55
1638502020000|2021-12-03 03:27:00|90658.9|90588.1|90662.2|90589.3|90665.2|90599|90647.6|90583.5|50
1638502030000|2021-12-03 03:27:10|90663.6|90589.1|90662.4|90590.1|90666.8|90601.3|90651.3|90585.6|35
1638502040000|2021-12-03 03:27:20|90664|90588.6|90660.5|90589.7|90664|90600.5|90649.4|90586.9|44
1638502050000|2021-12-03 03:27:30|90660.3|90588.4|90648.7|90598.7|90661|90600.8|90647.6|90585.7|57
1638502060000|2021-12-03 03:27:40|90657.6|90586.8|90660.6|90585.1|90660.6|90600.1|90647.2|90585.1|35
1638502070000|2021-12-03 03:27:50|90660.1|90586.2|90660.6|90587.1|90663.4|90601.9|90647.3|90584.7|45
1638502080000|2021-12-03 03:28:00|90661.3|90587|90647.9|90597.9|90661.3|90599.8|90645.3|90585.7|30
1638502090000|2021-12-03 03:28:10|90648.4|90598.4|90645.2|90595.2|90655.4|90599|90643.5|90582.9|44
1638502100000|2021-12-03 03:28:20|90644.3|90594.3|90659.5|90582.2|90660|90595.8|90643.4|90581.7|52
1638502110000|2021-12-03 03:28:30|90647.9|90597.9|90657.2|90586.3|90659.7|90598.8|90645.2|90582.9|32
1638502120000|2021-12-03 03:28:40|90647|90597|90645.7|90595.7|90658.8|90597.6|90645.6|90583.2|30
1638502130000|2021-12-03 03:28:50|90656|90585.5|90660.5|90590.2|90666.8|90599.9|90647|90583.2|34
1638502140000|2021-12-03 03:29:00|90661.5|90590.5|90651.1|90601.1|90668.7|90602.2|90649.3|90585.4|42
1638502150000|2021-12-03 03:29:10|90649.8|90599.8|90659.7|90588.1|90660.8|90600.6|90647.7|90586.7|43
1638502160000|2021-12-03 03:29:20|90649.3|90599.3|90648.5|90598.5|90663.8|90599.3|90648.3|90583|33
1638502170000|2021-12-03 03:29:30|90658.5|90587.5|90659.9|90588|90662|90598.3|90648.3|90584.2|25
1638502180000|2021-12-03 03:29:40|90660|90588.1|90648.5|90598.5|90664.7|90599.7|90648.5|90585.9|35
1638502190000|2021-12-03 03:29:50|90648.4|90598.4|90661.4|90589.8|90661.7|90601.3|90648.1|90584.9|34
1638502200000|2021-12-03 03:30:00|90650.5|90600.5|90661.8|90589.9|90664.6|90600.5|90650|90585.4|27
1638502210000|2021-12-03 03:30:10|90661.5|90590.7|90662.2|90589.1|90664|90601.4|90651.3|90588.5|41
1638502220000|2021-12-03 03:30:20|90663.5|90590.2|90662.7|90589|90664.8|90600.8|90650.8|90585.2|22
1638502230000|2021-12-03 03:30:30|90656|90606|90659.5|90589.3|90664.1|90606|90650.2|90583.9|30
1638502240000|2021-12-03 03:30:40|90660.6|90587|90661.6|90583.1|90662.3|90602.8|90648.8|90583.1|43
1638502250000|2021-12-03 03:30:50|90662.1|90583.7|90652.9|90602.9|90668.1|90606.9|90651.1|90583.7|43
1638502260000|2021-12-03 03:31:00|90653.6|90603.6|90665.3|90594.5|90667|90606.4|90651.7|90591.2|39
1638502270000|2021-12-03 03:31:10|90666|90593|90671.8|90595.3|90676.5|90606.9|90656.8|90590.9|40
1638502280000|2021-12-03 03:31:20|90672.9|90593.1|90669.3|90594.9|90675.2|90598.1|90666.9|90593.1|43
1638502290000|2021-12-03 03:31:30|90670.5|90593.4|90665.7|90592.3|90671.6|90608.1|90658.1|90591.6|23
1638502300000|2021-12-03 03:31:40|90665.2|90591.3|90666.2|90594.2|90669.8|90608.4|90651.9|90586.2|37
1638502310000|2021-12-03 03:31:50|90667.2|90592.1|90668.4|90594.2|90668.6|90604.4|90654.4|90592.1|47
1638502320000|2021-12-03 03:32:00|90669.2|90594.4|90655.9|90605.9|90669.5|90605.9|90655.9|90592.3|28
1638502330000|2021-12-03 03:32:10|90668.2|90591.7|90669.3|90588.8|90672.6|90604.3|90652.4|90586.8|33
1638502340000|2021-12-03 03:32:20|90665.7|90591.3|90666.8|90590.3|90670.4|90593.5|90665.7|90586.4|33
1638502350000|2021-12-03 03:32:30|90668.3|90588.3|90663.8|90592.1|90669|90603.7|90653.7|90586.2|29
1638502360000|2021-12-03 03:32:40|90664.6|90591.9|90664.5|90591.9|90665.6|90592.5|90663.1|90590.1|25
1638502370000|2021-12-03 03:32:50|90665.2|90594.1|90665.6|90594.5|90667.9|90604.9|90653.7|90589.1|37
1638502380000|2021-12-03 03:33:00|90655.2|90605.2|90669.1|90596|90673|90605.9|90655.2|90591.5|33
1638502390000|2021-12-03 03:33:10|90668.6|90598|90669.1|90597.7|90672.3|90609.3|90655.3|90590.1|47
1638502400000|2021-12-03 03:33:20|90670.1|90595.3|90671.3|90597.2|90672.8|90610.6|90658.7|90594.4|24
1638502410000|2021-12-03 03:33:30|90671.6|90597.5|90670.8|90597.3|90672.8|90609.9|90657.8|90595.9|34
1638502420000|2021-12-03 03:33:40|90671.1|90597.4|90675.3|90595.5|90678.5|90600.4|90671.1|90592.7|21
1638502430000|2021-12-03 03:33:50|90676.3|90594.2|90667.8|90595.4|90679.4|90607.2|90657.2|90591.8|18
1638502440000|2021-12-03 03:34:00|90667.6|90595|90675.9|90592.9|90677.4|90613.9|90660.1|90589.9|27
1638502450000|2021-12-03 03:34:10|90671.3|90600.9|90668.8|90598.1|90680.7|90612.2|90662.2|90593|27
1638502460000|2021-12-03 03:34:20|90669.7|90597.8|90672.2|90599.2|90675.1|90599.3|90669.7|90595|21
1638502470000|2021-12-03 03:34:30|90672.4|90597|90660.4|90610.4|90672.7|90610.4|90658.5|90594.1|32
1638502480000|2021-12-03 03:34:40|90670.5|90597|90670.3|90596.1|90671.1|90610.9|90658.7|90596.1|40
1638502490000|2021-12-03 03:34:50|90671.2|90597.4|90671|90593.8|90674.2|90610.3|90657.2|90593.8|39
1638502500000|2021-12-03 03:35:00|90658.4|90608.4|90660.2|90610.2|90671.8|90610.4|90656.2|90594.3|44
1638502510000|2021-12-03 03:35:10|90670.3|90599.4|90674|90602.6|90676.5|90611|90659.9|90594.5|27
1638502520000|2021-12-03 03:35:20|90662.1|90612.1|90667.9|90597.6|90674.1|90612.1|90655.6|90593.7|32
1638502530000|2021-12-03 03:35:30|90658.1|90608.1|90658|90608|90670|90608.8|90656.2|90592.8|27
1638502540000|2021-12-03 03:35:40|90657.3|90607.3|90669.6|90598.9|90670|90608.6|90657.3|90596|15
1638502550000|2021-12-03 03:35:50|90669.7|90599.6|90667.4|90596.2|90671.2|90607.8|90657.7|90595.5|21
1638502560000|2021-12-03 03:36:00|90667.7|90595.8|90671.9|90595.9|90671.9|90607.6|90657.6|90593.3|29
1638502570000|2021-12-03 03:36:10|90675.3|90597|90670|90593.2|90675.8|90610.7|90660.6|90592.2|13
1638502580000|2021-12-03 03:36:20|90676.8|90591.4|90667.2|90595.5|90676.8|90607.8|90657.8|90586.3|26
1638502590000|2021-12-03 03:36:30|90667.5|90596.4|90677|90602.1|90677|90602.1|90667.3|90592.2|40
1638502600000|2021-12-03 03:36:40|90676.2|90603.1|90673.2|90602.4|90691.4|90619.5|90663.3|90600.5|16
1638502610000|2021-12-03 03:36:50|90673.9|90602.3|90680|90603.5|90681.2|90615.2|90663.3|90598.8|26
1638502620000|2021-12-03 03:37:00|90679.7|90602.7|90682.3|90605|90684.9|90607.7|90676.8|90600.4|39
1638502630000|2021-12-03 03:37:10|90682.2|90605.6|90685.8|90607.2|90686|90608.3|90679.5|90603.5|29
1638502640000|2021-12-03 03:37:20|90685.4|90607.6|90683.8|90608.7|90686.1|90622.2|90669.9|90606.5|39
1638502650000|2021-12-03 03:37:30|90684.8|90607.3|90685.5|90609.6|90692.2|90611.5|90682.5|90603.6|34
1638502660000|2021-12-03 03:37:40|90685.4|90609.2|90686.2|90611.5|90687.7|90611.8|90684.7|90606.2|27
1638502670000|2021-12-03 03:37:50|90685.8|90611.4|90686|90612|90689.7|90622.3|90672.3|90607.9|33
1638502680000|2021-12-03 03:38:00|90673.4|90613.6|90687.8|90610.3|90689.9|90627.9|90673.4|90609.4|31
1638502690000|2021-12-03 03:38:10|90673.7|90623.7|90686.4|90612.3|90688.8|90625.9|90673.2|90612|54
1638502700000|2021-12-03 03:38:20|90685.9|90613.5|90691.2|90612.5|90692.1|90627.5|90676|90612.4|49
1638502710000|2021-12-03 03:38:30|90691.3|90615|90693|90616.3|90695.5|90628.5|90677.8|90611.1|43
1638502720000|2021-12-03 03:38:40|90693.9|90615.7|90692|90614.3|90697.3|90620.2|90690.7|90614.3|45
1638502730000|2021-12-03 03:38:50|90691.1|90615.5|90692.8|90614.3|90693.7|90619.6|90690.6|90614.3|24
1638502740000|2021-12-03 03:39:00|90692.4|90615.2|90692.2|90619.1|90693.2|90630.2|90676.8|90614.1|29
1638502750000|2021-12-03 03:39:10|90693.8|90617.7|90691.8|90619.7|90698.2|90630.9|90680.7|90613.2|25
1638502760000|2021-12-03 03:39:20|90692.7|90618.4|90678|90628|90696.7|90628.3|90675.6|90608.7|23
1638502770000|2021-12-03 03:39:30|90688.1|90617.6|90676.3|90626.3|90691.1|90629.4|90674|90612.4|21
1638502780000|2021-12-03 03:39:40|90676.1|90626.1|90683.6|90613|90690.5|90626.1|90673.9|90612|25
1638502790000|2021-12-03 03:39:50|90683.8|90613.2|90684.2|90614|90685.1|90624.9|90672.6|90611.7|42
1638502800000|2021-12-03 03:40:00|90684.3|90611.6|90673.6|90623.6|90686.3|90623.9|90672.2|90611.6|27
1638502810000|2021-12-03 03:40:10|90685.1|90610.4|90685|90608.1|90693.1|90626|90672.3|90607.4|40
1638502820000|2021-12-03 03:40:20|90681.4|90608|90684.2|90606.8|90685.6|90619.7|90669.5|90602.9|26
1638502830000|2021-12-03 03:40:30|90684.5|90608.1|90684.8|90608.8|90687.7|90609.7|90684.1|90603.5|14
1638502840000|2021-12-03 03:40:40|90685.6|90609.1|90682.7|90609.4|90685.6|90621.2|90670.7|90607.7|19
1638502850000|2021-12-03 03:40:50|90682.9|90609.6|90670.9|90620.9|90689.3|90622.9|90670.9|90603.8|24
1638502860000|2021-12-03 03:41:00|90671.6|90621.6|90680.9|90604.9|90688|90625.1|90668.9|90604.9|48
1638502870000|2021-12-03 03:41:10|90679.7|90606.6|90679.1|90604.3|90683.6|90620.1|90670.1|90604.2|33
1638502880000|2021-12-03 03:41:20|90667.9|90617.9|90679.7|90604.1|90680.8|90618.3|90667.9|90603|22
1638502890000|2021-12-03 03:41:30|90678.9|90603.6|90679.4|90604.5|90683.7|90606.8|90677.4|90599.9|27
1638502900000|2021-12-03 03:41:40|90679.1|90605.4|90686.7|90603.9|90686.7|90621.6|90671.5|90596.3|25
1638502910000|2021-12-03 03:41:50|90685.5|90605.2|90675.9|90605.3|90688.1|90616|90666|90602.1|25
1638502920000|2021-12-03 03:42:00|90678.6|90603.6|90671.9|90621.9|90682.4|90622|90666.7|90603.6|21
1638502930000|2021-12-03 03:42:10|90687.6|90607.6|90685.8|90607.5|90687.6|90621.7|90670.7|90607.5|22
1638502940000|2021-12-03 03:42:20|90685.3|90606.8|90672|90622|90685.3|90622.6|90671.4|90606.8|17
1638502950000|2021-12-03 03:42:30|90682.2|90611.3|90672.4|90622.4|90685.1|90622.8|90669.7|90609.1|20
1638502960000|2021-12-03 03:42:40|90671.6|90621.6|90673.7|90623.7|90674.6|90624.6|90669.5|90619.5|14
1638502970000|2021-12-03 03:42:50|90673.3|90623.3|90670|90620|90673.3|90623.3|90669.7|90619.7|19
1638502980000|2021-12-03 03:43:00|90669.2|90619.2|90670.3|90620.3|90670.7|90620.7|90665.9|90615.9|28
1638502990000|2021-12-03 03:43:10|90669.7|90619.7|90671.2|90621.2|90671.3|90621.3|90669|90619|19
1638503000000|2021-12-03 03:43:20|90671.3|90621.3|90672.6|90622.6|90673.5|90623.5|90669.8|90619.8|26
1638503010000|2021-12-03 03:43:30|90672|90622|90671.2|90621.2|90674.3|90624.3|90671.1|90621.1|27
1638503020000|2021-12-03 03:43:40|90671.7|90621.7|90672.1|90622.1|90675.8|90625.8|90671.4|90621.4|30
1638503030000|2021-12-03 03:43:50|90671.7|90621.7|90672.3|90622.3|90673.1|90623.1|90671.5|90621.5|19
1638503040000|2021-12-03 03:44:00|90672|90622|90671.3|90621.3|90673.2|90623.2|90671.3|90621.3|14
1638503050000|2021-12-03 03:44:10|90671.5|90621.5|90672.4|90622.4|90672.4|90622.4|90671.3|90621.3|15
1638503060000|2021-12-03 03:44:20|90672|90622|90671.6|90621.6|90675.2|90625.2|90671.2|90621.2|29
1638503070000|2021-12-03 03:44:30|90671.9|90621.9|90673.1|90623.1|90673.1|90623.1|90671.5|90621.5|17
1638503080000|2021-12-03 03:44:40|90673.3|90623.3|90671.6|90621.6|90673.3|90623.3|90671.1|90621.1|20
1638503090000|2021-12-03 03:44:50|90671.5|90621.5|90672.1|90622.1|90675.9|90625.9|90671.4|90621.4|15
1638503100000|2021-12-03 03:45:00|90672.2|90622.2|90673.4|90623.4|90673.7|90623.7|90671.5|90621.5|29
1638503110000|2021-12-03 03:45:10|90672.7|90622.7|90672.5|90622.5|90673.6|90623.6|90671.3|90621.3|17
1638503120000|2021-12-03 03:45:20|90672|90622|90670.1|90620.1|90673.1|90623.1|90668|90618|30
1638503130000|2021-12-03 03:45:30|90669.8|90619.8|90670.4|90620.4|90684.8|90623.6|90668.2|90609.2|24
1638503140000|2021-12-03 03:45:40|90688|90613.3|90670.7|90620.7|90688|90623.1|90670.4|90613.3|18
1638503150000|2021-12-03 03:45:50|90670.1|90620.1|90669.7|90619.7|90670.4|90620.4|90668.4|90618.4|13
1638503160000|2021-12-03 03:46:00|90671.3|90621.3|90671.6|90621.6|90672.1|90622.1|90670.1|90620.1|18
1638503170000|2021-12-03 03:46:10|90671.4|90621.4|90676.5|90626.5|90678.9|90628.9|90670.4|90620.4|33
1638503180000|2021-12-03 03:46:20|90677.1|90627.1|90676.1|90626.1|90686.6|90628.3|90675.1|90614.3|23
1638503190000|2021-12-03 03:46:30|90676.3|90626.3|90677.2|90627.2|90689.9|90628.6|90675.1|90617.2|34
1638503200000|2021-12-03 03:46:40|90677.3|90627.3|90676.6|90626.6|90678.8|90628.8|90674.5|90624.5|19
1638503210000|2021-12-03 03:46:50|90676.7|90626.7|90677.9|90627.9|90688.1|90628.4|90673.8|90616.1|30
1638503220000|2021-12-03 03:47:00|90678|90628|90672.7|90622.7|90678|90628|90672.2|90622.2|19
1638503230000|2021-12-03 03:47:10|90675.6|90625.6|90678.4|90628.4|90678.9|90628.9|90675.6|90625.6|29
1638503240000|2021-12-03 03:47:20|90678.1|90628.1|90676.9|90626.9|90689.4|90629.2|90674.7|90613.1|26
1638503250000|2021-12-03 03:47:30|90677.6|90627.6|90673.5|90623.5|90686.5|90627.6|90672.7|90612.2|37
1638503260000|2021-12-03 03:47:40|90675|90625|90675.6|90625.6|90675.6|90625.6|90673.9|90623.9|12
1638503270000|2021-12-03 03:47:50|90674.6|90624.6|90676.2|90626.2|90687|90627.4|90673.1|90611.3|23
1638503280000|2021-12-03 03:48:00|90675.8|90625.8|90674.5|90624.5|90687|90627.1|90672.6|90613.4|20
1638503290000|2021-12-03 03:48:10|90675|90625|90676.6|90626.6|90677|90627|90675|90625|16
1638503300000|2021-12-03 03:48:20|90676.3|90626.3|90676.3|90626.3|90687.8|90627.1|90675.7|90617.2|13
1638503310000|2021-12-03 03:48:30|90675.7|90625.7|90677.4|90627.4|90677.6|90627.6|90672.8|90622.8|16
1638503320000|2021-12-03 03:48:40|90677.3|90627.3|90673.8|90623.8|90686.4|90627.6|90673.8|90615.6|15
1638503330000|2021-12-03 03:48:50|90675.4|90625.4|90677.5|90627.5|90677.5|90627.5|90673.8|90623.8|16
1638503340000|2021-12-03 03:49:00|90675.4|90625.4|90664.4|90614.4|90677.4|90627.4|90664.4|90614.4|35
1638503350000|2021-12-03 03:49:10|90664.9|90614.9|90668.6|90618.6|90669.7|90619.7|90664.5|90614.5|29
1638503360000|2021-12-03 03:49:20|90668.5|90618.5|90668.2|90618.2|90669.2|90619.2|90668.1|90618.1|19
1638503370000|2021-12-03 03:49:30|90668.7|90618.7|90669.9|90619.9|90669.9|90619.9|90666.5|90616.5|21
1638503380000|2021-12-03 03:49:40|90670|90620|90666.3|90616.3|90670|90620|90665.6|90615.6|24
1638503390000|2021-12-03 03:49:50|90666|90616|90663.8|90613.8|90668.4|90618.4|90662.5|90612.5|29
1638503400000|2021-12-03 03:50:00|90664.1|90614.1|90668|90618|90679.5|90619.3|90663.6|90609.1|35
1638503410000|2021-12-03 03:50:10|90668.1|90618.1|90671.6|90621.6|90690.3|90623.5|90668.1|90602.6|21
1638503420000|2021-12-03 03:50:20|90671.2|90621.2|90671.3|90621.3|90671.8|90621.8|90670.4|90620.4|35
1638503430000|2021-12-03 03:50:30|90671.5|90621.5|90671.8|90621.8|90673.6|90623.6|90671.5|90621.5|20
1638503440000|2021-12-03 03:50:40|90671.9|90621.9|90671.5|90621.5|90672.3|90622.3|90667.8|90617.8|33
1638503450000|2021-12-03 03:50:50|90670.7|90620.7|90674.6|90624.6|90686.3|90626|90670.7|90612|30
1638503460000|2021-12-03 03:51:00|90674.7|90624.7|90673.6|90623.6|90685.7|90626|90673.6|90613.3|19
1638503470000|2021-12-03 03:51:10|90673.4|90623.4|90676.4|90626.4|90677.1|90627.1|90673.4|90623.4|21
1638503480000|2021-12-03 03:51:20|90675.9|90625.9|90676.7|90626.7|90677.5|90627.5|90675.6|90625.6|7
1638503490000|2021-12-03 03:51:30|90676.5|90626.5|90676|90626|90678.2|90628.2|90675.5|90625.5|17
1638503500000|2021-12-03 03:51:40|90675.5|90625.5|90689.8|90616.7|90689.8|90627.3|90675.5|90613.9|6
1638503510000|2021-12-03 03:51:50|90688.4|90617.1|90688.2|90616.5|90688.4|90628.8|90676.9|90616.2|17
1638503520000|2021-12-03 03:52:00|90677.3|90627.3|90679.6|90629.6|90679.6|90629.6|90675.2|90625.2|16
1638503530000|2021-12-03 03:52:10|90678.4|90628.4|90684|90634|90684.4|90634.4|90677|90627|30
1638503540000|2021-12-03 03:52:20|90683|90633|90684.4|90634.4|90686.4|90636.4|90682.8|90632.8|29
1638503550000|2021-12-03 03:52:30|90684.6|90634.6|90685.8|90635.8|90696.7|90636.3|90684.6|90625.1|21
1638503560000|2021-12-03 03:52:40|90685.7|90635.7|90684.9|90634.9|90686.1|90636.1|90684.9|90634.9|13
1638503570000|2021-12-03 03:52:50|90684.7|90634.7|90685.9|90635.9|90696.5|90637.1|90684.1|90626.2|20
1638503580000|2021-12-03 03:53:00|90686|90636|90685.2|90635.2|90686|90636|90683.5|90633.5|17
1638503590000|2021-12-03 03:53:10|90684.9|90634.9|90684.8|90634.8|90685.7|90635.7|90684|90634|16
1638503600000|2021-12-03 03:53:20|90684.5|90634.5|90694.9|90624.5|90695.1|90634.9|90683.6|90624.5|12
1638503610000|2021-12-03 03:53:30|90684.7|90634.7|90684.7|90634.7|90685.4|90635.4|90684.1|90634.1|18
1638503620000|2021-12-03 03:53:40|90684.6|90634.6|90683.8|90633.8|90685.5|90635.5|90683.8|90633.8|12
1638503630000|2021-12-03 03:53:50|90683.2|90633.2|90683.8|90633.8|90684.7|90634.7|90683.2|90633.2|15
1638503640000|2021-12-03 03:54:00|90683.7|90633.7|90682.7|90632.7|90694.1|90635.3|90682.5|90624|20
1638503650000|2021-12-03 03:54:10|90682.5|90632.5|90683.9|90633.9|90685.2|90635.2|90682.5|90632.5|19
1638503660000|2021-12-03 03:54:20|90683.5|90633.5|90683.4|90633.4|90684.7|90634.7|90682.8|90632.8|21
1638503670000|2021-12-03 03:54:30|90683.7|90633.7|90683.6|90633.6|90684.3|90634.3|90683.3|90633.3|19
1638503680000|2021-12-03 03:54:40|90682.9|90632.9|90683|90633|90685|90635|90682.8|90632.8|17
1638503690000|2021-12-03 03:54:50|90683.2|90633.2|90683|90633|90683.6|90633.6|90682.1|90632.1|18
1638503700000|2021-12-03 03:55:00|90682.9|90632.9|90683.1|90633.1|90684.1|90634.1|90682.1|90632.1|19
1638503710000|2021-12-03 03:55:10|90682.9|90632.9|90682.3|90632.3|90695.1|90635|90682.2|90624.2|13
1638503720000|2021-12-03 03:55:20|90683.9|90633.9|90684.2|90634.2|90684.2|90634.2|90682.7|90632.7|16
1638503730000|2021-12-03 03:55:30|90684.3|90634.3|90684|90634|90684.6|90634.6|90683|90633|18
1638503740000|2021-12-03 03:55:40|90683.3|90633.3|90684.6|90634.6|90693.3|90635.3|90682.7|90623.1|11
1638503750000|2021-12-03 03:55:50|90684|90634|90683.1|90633.1|90694.4|90635|90683.1|90622.7|17
1638503760000|2021-12-03 03:56:00|90683.2|90633.2|90685.7|90635.7|90685.7|90635.7|90683.2|90633.2|26
1638503770000|2021-12-03 03:56:10|90685.5|90635.5|90685.9|90635.9|90687.1|90637.1|90685|90635|30
1638503780000|2021-12-03 03:56:20|90685.7|90635.7|90678.3|90628.3|90686.2|90636.2|90675.3|90625.3|40
1638503790000|2021-12-03 03:56:30|90678|90628|90678.9|90628.9|90681.3|90631.3|90677.9|90627.9|45
1638503800000|2021-12-03 03:56:40|90679|90629|90680.2|90630.2|90680.5|90630.5|90679|90629|17
1638503810000|2021-12-03 03:56:50|90679.9|90629.9|90681.4|90631.4|90683.5|90633.5|90679.7|90629.7|19
1638503820000|2021-12-03 03:57:00|90681.3|90631.3|90679.1|90629.1|90681.8|90631.8|90679.1|90629.1|13
1638503830000|2021-12-03 03:57:10|90678.9|90628.9|90680.1|90630.1|90680.7|90630.7|90678.9|90628.9|20
1638503840000|2021-12-03 03:57:20|90680|90630|90680|90630|90681.2|90631.2|90679.6|90629.6|28
1638503850000|2021-12-03 03:57:30|90679.6|90629.6|90680|90630|90680.5|90630.5|90679.3|90629.3|27
1638503860000|2021-12-03 03:57:40|90679.7|90629.7|90680.9|90630.9|90681.3|90631.3|90678.9|90628.9|24
1638503870000|2021-12-03 03:57:50|90680.8|90630.8|90682.9|90632.9|90683.1|90633.1|90680.3|90630.3|30
1638503880000|2021-12-03 03:58:00|90682.8|90632.8|90682.6|90632.6|90683.4|90633.4|90682.1|90632.1|16
1638503890000|2021-12-03 03:58:10|90683|90633|90680.6|90630.6|90683.1|90633.1|90680.3|90630.3|22
1638503900000|2021-12-03 03:58:20|90680.5|90630.5|90679.6|90629.6|90680.8|90630.8|90679.3|90629.3|13
1638503910000|2021-12-03 03:58:30|90680.1|90630.1|90680.4|90630.4|90680.7|90630.7|90679|90629|29
1638503920000|2021-12-03 03:58:40|90680.7|90630.7|90679.9|90629.9|90680.8|90630.8|90678.7|90628.7|22
1638503930000|2021-12-03 03:58:50|90679.8|90629.8|90680.4|90630.4|90681.1|90631.1|90679.6|90629.6|25
1638503940000|2021-12-03 03:59:00|90679.5|90629.5|90679.3|90629.3|90679.5|90629.5|90678.1|90628.1|25
1638503950000|2021-12-03 03:59:10|90679.2|90629.2|90685.6|90635.6|90685.7|90635.7|90678.7|90628.7|30
1638503960000|2021-12-03 03:59:20|90685.8|90635.8|90684|90634|90687.3|90637.3|90684|90634|26
1638503970000|2021-12-03 03:59:30|90684.6|90634.6|90682.4|90632.4|90685.7|90635.7|90680.9|90630.9|27
1638503980000|2021-12-03 03:59:40|90681.7|90631.7|90681.9|90631.9|90682.6|90632.6|90681|90631|16
1638503990000|2021-12-03 03:59:50|90680.2|90630.2|90678|90628|90680.5|90630.5|90676.7|90626.7|28
1638504000000|2021-12-03 04:00:00|90677.8|90627.8|90686.3|90636.3|90686.8|90636.8|90677|90627|36
1638504010000|2021-12-03 04:00:10|90686|90636|90685.9|90635.9|90686.5|90636.5|90684.7|90634.7|28
1638504020000|2021-12-03 04:00:20|90685.6|90635.6|90682.1|90632.1|90685.6|90635.6|90681|90631|29
1638504030000|2021-12-03 04:00:30|90681.6|90631.6|90679.4|90629.4|90682.2|90632.2|90677.7|90627.7|33
1638504040000|2021-12-03 04:00:40|90679.2|90629.2|90676.3|90626.3|90680|90630|90675.8|90625.8|26
1638504050000|2021-12-03 04:00:50|90676.2|90626.2|90677|90627|90679.3|90629.3|90675.7|90625.7|23
1638504060000|2021-12-03 04:01:00|90677.3|90627.3|90676.4|90626.4|90678.2|90628.2|90676|90626|33
1638504070000|2021-12-03 04:01:10|90676.5|90626.5|90676.7|90626.7|90677.7|90627.7|90676.4|90626.4|23
1638504080000|2021-12-03 04:01:20|90676.8|90626.8|90676.1|90626.1|90676.9|90626.9|90676|90626|10
1638504090000|2021-12-03 04:01:30|90676.3|90626.3|90676.6|90626.6|90678.8|90628.8|90676.3|90626.3|24
1638504100000|2021-12-03 04:01:40|90677.3|90627.3|90677.7|90627.7|90678.8|90628.8|90677.3|90627.3|30
1638504110000|2021-12-03 04:01:50|90678.4|90628.4|90676.5|90626.5|90678.7|90628.7|90676.4|90626.4|15
1638504120000|2021-12-03 04:02:00|90676.6|90626.6|90674.6|90624.6|90676.6|90626.6|90674.3|90624.3|24
1638504130000|2021-12-03 04:02:10|90674.4|90624.4|90674.5|90624.5|90675.6|90625.6|90674.2|90624.2|27
1638504140000|2021-12-03 04:02:20|90674.3|90624.3|90678.9|90628.9|90680.5|90630.5|90674.3|90624.3|19
1638504150000|2021-12-03 04:02:30|90679.1|90629.1|90677.2|90627.2|90680.9|90630.9|90677.1|90627.1|20
1638504160000|2021-12-03 04:02:40|90676.9|90626.9|90678|90628|90678|90628|90676.6|90626.6|21
1638504170000|2021-12-03 04:02:50|90677.9|90627.9|90683|90633|90683.8|90633.8|90677.7|90627.7|32
1638504180000|2021-12-03 04:03:00|90682.5|90632.5|90677.6|90627.6|90683.2|90633.2|90677.6|90627.6|23
1638504190000|2021-12-03 04:03:10|90677.4|90627.4|90677.7|90627.7|90678.4|90628.4|90677.4|90627.4|13
1638504200000|2021-12-03 04:03:20|90677.9|90627.9|90677.4|90627.4|90679|90629|90677.4|90627.4|19
1638504210000|2021-12-03 04:03:30|90677.8|90627.8|90679.1|90629.1|90679.2|90629.2|90677.7|90627.7|18
1638504220000|2021-12-03 04:03:40|90679|90629|90683.2|90633.2|90684.2|90634.2|90678.4|90628.4|20
1638504230000|2021-12-03 04:03:50|90684.2|90634.2|90681.1|90631.1|90684.2|90634.2|90679.3|90629.3|23
1638504240000|2021-12-03 04:04:00|90681|90631|90680.9|90630.9|90683.3|90633.3|90680.5|90630.5|23
1638504250000|2021-12-03 04:04:10|90680.8|90630.8|90681.7|90631.7|90682.1|90632.1|90680.8|90630.8|13
1638504260000|2021-12-03 04:04:20|90681.4|90631.4|90679.8|90629.8|90681.4|90631.4|90679.6|90629.6|17
1638504270000|2021-12-03 04:04:30|90679.9|90629.9|90678.2|90628.2|90679.9|90629.9|90678.1|90628.1|17
1638504280000|2021-12-03 04:04:40|90678.4|90628.4|90680.4|90630.4|90680.4|90630.4|90678.4|90628.4|13
1638504290000|2021-12-03 04:04:50|90679.9|90629.9|90680.3|90630.3|90680.4|90630.4|90679.6|90629.6|11
1638504300000|2021-12-03 04:05:00|90680.4|90630.4|90680.4|90630.4|90681|90631|90680.3|90630.3|23
1638504310000|2021-12-03 04:05:10|90680.2|90630.2|90677.6|90627.6|90680.8|90630.8|90677.4|90627.4|27
1638504320000|2021-12-03 04:05:20|90678.1|90628.1|90678|90628|90678.7|90628.7|90677.8|90627.8|8
1638504330000|2021-12-03 04:05:30|90678.7|90628.7|90680.7|90630.7|90681|90631|90678.4|90628.4|22
1638504340000|2021-12-03 04:05:40|90680.8|90630.8|90677.9|90627.9|90682.6|90632.6|90677.6|90627.6|17
1638504350000|2021-12-03 04:05:50|90677.8|90627.8|90677.6|90627.6|90678|90628|90677.4|90627.4|12
1638504360000|2021-12-03 04:06:00|90677.3|90627.3|90677.5|90627.5|90677.7|90627.7|90674.9|90624.9|20
1638504370000|2021-12-03 04:06:10|90678.2|90628.2|90679.9|90629.9|90681.2|90631.2|90677.5|90627.5|25
1638504380000|2021-12-03 04:06:20|90680.3|90630.3|90679.9|90629.9|90681.2|90631.2|90678.9|90628.9|14
1638504390000|2021-12-03 04:06:30|90679.8|90629.8|90680.1|90630.1|90680.2|90630.2|90679.4|90629.4|10
1638504400000|2021-12-03 04:06:40|90680.3|90630.3|90680.1|90630.1|90680.5|90630.5|90679.7|90629.7|12
1638504410000|2021-12-03 04:06:50|90679.8|90629.8|90680.5|90630.5|90680.5|90630.5|90679.5|90629.5|11
1638504420000|2021-12-03 04:07:00|90679.5|90629.5|90679.8|90629.8|90680.4|90630.4|90675|90625|21
1638504430000|2021-12-03 04:07:10|90679.1|90629.1|90680.9|90630.9|90680.9|90630.9|90679.1|90629.1|12
1638504440000|2021-12-03 04:07:20|90680.7|90630.7|90677.1|90627.1|90680.7|90630.7|90677.1|90627.1|19
1638504450000|2021-12-03 04:07:30|90677.7|90627.7|90676.3|90626.3|90678.3|90628.3|90676.3|90626.3|19
1638504460000|2021-12-03 04:07:40|90676.5|90626.5|90676.4|90626.4|90676.8|90626.8|90676.2|90626.2|10
1638504470000|2021-12-03 04:07:50|90676.3|90626.3|90676.8|90626.8|90677.7|90627.7|90676.3|90626.3|14
1638504480000|2021-12-03 04:08:00|90677|90627|90676.9|90626.9|90677.1|90627.1|90675.5|90625.5|25
1638504490000|2021-12-03 04:08:10|90676.6|90626.6|90676.3|90626.3|90677.1|90627.1|90676.2|90626.2|19
1638504500000|2021-12-03 04:08:20|90676.2|90626.2|90677|90627|90677.7|90627.7|90676.1|90626.1|17
1638504510000|2021-12-03 04:08:30|90677.2|90627.2|90677.2|90627.2|90677.4|90627.4|90676.6|90626.6|21
1638504520000|2021-12-03 04:08:40|90677.1|90627.1|90674.6|90624.6|90677.3|90627.3|90672.9|90622.9|30
1638504530000|2021-12-03 04:08:50|90674.5|90624.5|90675.5|90625.5|90676.2|90626.2|90673.8|90623.8|18
1638504540000|2021-12-03 04:09:00|90676.4|90626.4|90672.4|90622.4|90676.4|90626.4|90672|90622|18
1638504550000|2021-12-03 04:09:10|90672.1|90622.1|90673.5|90623.5|90674.2|90624.2|90671.4|90621.4|23
1638504560000|2021-12-03 04:09:20|90673.8|90623.8|90673|90623|90673.8|90623.8|90672.4|90622.4|15
1638504570000|2021-12-03 04:09:30|90672.5|90622.5|90672.1|90622.1|90673.1|90623.1|90672.1|90622.1|9
1638504580000|2021-12-03 04:09:40|90671.6|90621.6|90673.9|90623.9|90674.4|90624.4|90671.6|90621.6|15
1638504590000|2021-12-03 04:09:50|90673.5|90623.5|90672.2|90622.2|90674.2|90624.2|90672.1|90622.1|24
1638504600000|2021-12-03 04:10:00|90672.1|90622.1|90672.9|90622.9|90674|90624|90672|90622|31
1638504610000|2021-12-03 04:10:10|90673.1|90623.1|90673.1|90623.1|90673.7|90623.7|90672.7|90622.7|21
1638504620000|2021-12-03 04:10:20|90672.8|90622.8|90673.3|90623.3|90674.3|90624.3|90672.8|90622.8|27
1638504630000|2021-12-03 04:10:30|90672.8|90622.8|90673.8|90623.8|90674.3|90624.3|90672.2|90622.2|23
1638504640000|2021-12-03 04:10:40|90674.1|90624.1|90674.9|90624.9|90674.9|90624.9|90671.8|90621.8|21
1638504650000|2021-12-03 04:10:50|90674.8|90624.8|90673.9|90623.9|90674.8|90624.8|90673.5|90623.5|15
1638504660000|2021-12-03 04:11:00|90674.3|90624.3|90673.6|90623.6|90674.5|90624.5|90672.6|90622.6|24
1638504670000|2021-12-03 04:11:10|90673.8|90623.8|90675|90625|90675.2|90625.2|90673.4|90623.4|22
1638504680000|2021-12-03 04:11:20|90673.8|90623.8|90674|90624|90675|90625|90673.4|90623.4|29
1638504690000|2021-12-03 04:11:30|90674.3|90624.3|90674|90624|90674.8|90624.8|90673.8|90623.8|22
1638504700000|2021-12-03 04:11:40|90674.2|90624.2|90674.6|90624.6|90675.7|90625.7|90673.5|90623.5|24
1638504710000|2021-12-03 04:11:50|90674.8|90624.8|90674.6|90624.6|90675.7|90625.7|90674.3|90624.3|37
1638504720000|2021-12-03 04:12:00|90674.5|90624.5|90673.5|90623.5|90674.9|90624.9|90673.5|90623.5|31
1638504730000|2021-12-03 04:12:10|90673|90623|90677.2|90627.2|90677.4|90627.4|90672.5|90622.5|27
1638504740000|2021-12-03 04:12:20|90677.8|90627.8|90676.1|90626.1|90688.8|90629|90676.1|90614.7|20
1638504750000|2021-12-03 04:12:30|90675.8|90625.8|90675.6|90625.6|90676.4|90626.4|90675|90625|25
1638504760000|2021-12-03 04:12:40|90675.2|90625.2|90673.6|90623.6|90675.2|90625.2|90673|90623|23
1638504770000|2021-12-03 04:12:50|90673.9|90623.9|90674|90624|90674.8|90624.8|90673.7|90623.7|21
1638504780000|2021-12-03 04:13:00|90674.2|90624.2|90673.8|90623.8|90674.4|90624.4|90673.6|90623.6|25
1638504790000|2021-12-03 04:13:10|90674.1|90624.1|90674|90624|90674.3|90624.3|90673.2|90623.2|13
1638504800000|2021-12-03 04:13:20|90673.8|90623.8|90683.1|90611.5|90685.4|90624.2|90671.9|90608.4|24
1638504810000|2021-12-03 04:13:30|90673.2|90623.2|90669.6|90619.6|90673.7|90623.7|90668.9|90618.9|31
1638504820000|2021-12-03 04:13:40|90669.7|90619.7|90669.3|90619.3|90679.6|90619.7|90668.1|90607.1|24
1638504830000|2021-12-03 04:13:50|90669.5|90619.5|90670.5|90620.5|90671.5|90621.5|90669.5|90619.5|24
1638504840000|2021-12-03 04:14:00|90670|90620|90679.7|90606.8|90680.3|90620|90668.3|90606.8|27
1638504850000|2021-12-03 04:14:10|90668.6|90618.6|90681.4|90610.8|90681.4|90621.6|90668.6|90610.8|18
1638504860000|2021-12-03 04:14:20|90682.3|90610.2|90670.4|90620.4|90682.3|90621.2|90670.1|90609.8|27
1638504870000|2021-12-03 04:14:30|90670.1|90620.1|90668.5|90618.5|90671|90621|90668.5|90618.5|17
1638504880000|2021-12-03 04:14:40|90668.9|90618.9|90668|90618|90668.9|90618.9|90667.7|90617.7|31
1638504890000|2021-12-03 04:14:50|90667.9|90617.9|90663.8|90613.8|90668.6|90618.6|90663.7|90613.7|21
1638504900000|2021-12-03 04:15:00|90662.3|90612.3|90662.6|90612.6|90664.2|90614.2|90662.3|90612.3|27
1638504910000|2021-12-03 04:15:10|90663|90613|90663.6|90613.6|90674.8|90614.4|90663|90601.8|22
1638504920000|2021-12-03 04:15:20|90663.3|90613.3|90674.4|90603.4|90674.4|90614.3|90663.1|90602.7|18
1638504930000|2021-12-03 04:15:30|90675|90600.4|90677|90605|90677|90616.6|90663.4|90600.4|37
1638504940000|2021-12-03 04:15:40|90666.2|90616.2|90666.4|90616.4|90675.9|90616.4|90665|90604.2|23
1638504950000|2021-12-03 04:15:50|90665.6|90615.6|90664.8|90614.8|90665.9|90615.9|90664.4|90614.4|26
1638504960000|2021-12-03 04:16:00|90664.6|90614.6|90664.4|90614.4|90666.2|90616.2|90663.7|90613.7|36
1638504970000|2021-12-03 04:16:10|90664.5|90614.5|90667.7|90617.7|90667.7|90617.7|90664.5|90614.5|15
1638504980000|2021-12-03 04:16:20|90667.5|90617.5|90667|90617|90677.4|90617.5|90666.7|90606.3|20
1638504990000|2021-12-03 04:16:30|90667.3|90617.3|90667.2|90617.2|90667.3|90617.3|90666.4|90616.4|14
1638505000000|2021-12-03 04:16:40|90667|90617|90666.9|90616.9|90677.8|90618|90666.9|90607.4|21
1638505010000|2021-12-03 04:16:50|90667|90617|90667|90617|90667.1|90617.1|90665.9|90615.9|21
1638505020000|2021-12-03 04:17:00|90667.1|90617.1|90662.7|90612.7|90667.3|90617.3|90661.7|90611.7|30
1638505030000|2021-12-03 04:17:10|90663.1|90613.1|90631.9|90581.9|90671.5|90613.1|90631.4|90581.4|39
1638505040000|2021-12-03 04:17:20|90633.7|90583.7|90646.5|90596.5|90649.3|90599.3|90633.7|90583.7|54
1638505050000|2021-12-03 04:17:30|90646|90596|90660.8|90610.8|90662.1|90612.1|90635|90585|59
1638505060000|2021-12-03 04:17:40|90660.1|90610.1|90660.6|90610.6|90669.8|90612.7|90659.1|90598.5|39
1638505070000|2021-12-03 04:17:50|90661.2|90611.2|90660.4|90610.4|90662.1|90612.1|90659.3|90609.3|34
1638505080000|2021-12-03 04:18:00|90660.6|90610.6|90661.9|90611.9|90662|90612|90660.1|90610.1|19
1638505090000|2021-12-03 04:18:10|90671.7|90601.3|90661.5|90611.5|90671.7|90612.5|90661.1|90601.3|23
1638505100000|2021-12-03 04:18:20|90661.4|90611.4|90674.8|90598.1|90674.8|90611.7|90660.6|90598.1|19
1638505110000|2021-12-03 04:18:30|90660.9|90610.9|90671.5|90600.1|90672.6|90612.8|90660.9|90600.1|16
1638505120000|2021-12-03 04:18:40|90672.1|90600.5|90662.1|90612.1|90674.5|90612.4|90661.3|90600.5|26
1638505130000|2021-12-03 04:18:50|90662.3|90612.3|90664.1|90614.1|90664.2|90614.2|90662.3|90612.3|18
1638505140000|2021-12-03 04:19:00|90663.9|90613.9|90663.9|90613.9|90675.2|90614.4|90663.4|90602.9|17
1638505150000|2021-12-03 04:19:10|90673.9|90603.2|90662.3|90612.3|90675.6|90614.2|90662.3|90601.6|29
1638505160000|2021-12-03 04:19:20|90662.7|90612.7|90661.7|90611.7|90675.7|90614.4|90661.1|90600.9|33
1638505170000|2021-12-03 04:19:30|90661.9|90611.9|90662.7|90612.7|90662.7|90612.7|90661.5|90611.5|20
1638505180000|2021-12-03 04:19:40|90662.4|90612.4|90663|90613|90663.3|90613.3|90661.7|90611.7|26
1638505190000|2021-12-03 04:19:50|90663.1|90613.1|90665.4|90615.4|90667|90617|90663.1|90613.1|22
1638505200000|2021-12-03 04:20:00|90665.7|90615.7|90670.8|90620.8|90676.7|90620.8|90665.7|90604.4|32
1638505210000|2021-12-03 04:20:10|90670.4|90620.4|90670.7|90620.7|90681.5|90621.6|90670.1|90609.8|30
1638505220000|2021-12-03 04:20:20|90670.5|90620.5|90669.8|90619.8|90680.1|90621.4|90669|90609.1|25
1638505230000|2021-12-03 04:20:30|90669.9|90619.9|90669.2|90619.2|90681.1|90620.1|90668.9|90606.1|32
1638505240000|2021-12-03 04:20:40|90669|90619|90668.4|90618.4|90669|90619|90667.4|90617.4|21
1638505250000|2021-12-03 04:20:50|90668|90618|90675.6|90604.5|90677.5|90618.3|90665.5|90604.5|26
1638505260000|2021-12-03 04:21:00|90674.2|90604|90665.7|90615.7|90676.2|90616.4|90664.7|90603.3|23
1638505270000|2021-12-03 04:21:10|90665.6|90615.6|90676.5|90605.9|90676.5|90616.8|90665|90605.9|24
1638505280000|2021-12-03 04:21:20|90676.8|90604.9|90665.9|90615.9|90676.8|90616.7|90664.9|90604.9|23
1638505290000|2021-12-03 04:21:30|90677.8|90605.6|90666.3|90616.3|90677.8|90617.3|90665.8|90605.3|34
1638505300000|2021-12-03 04:21:40|90666.6|90616.6|90667.2|90617.2|90681.8|90617.6|90664.8|90596.9|27
1638505310000|2021-12-03 04:21:50|90667.1|90617.1|90676.5|90605.6|90676.8|90617.3|90665.6|90604.8|24
1638505320000|2021-12-03 04:22:00|90666.4|90616.4|90665.3|90615.3|90675|90617.6|90664.8|90604.6|34
1638505330000|2021-12-03 04:22:10|90665.2|90615.2|90664.2|90614.2|90666.4|90616.4|90664.2|90614.2|18
1638505340000|2021-12-03 04:22:20|90664.1|90614.1|90664.5|90614.5|90674.9|90615.9|90664.1|90602.5|24
1638505350000|2021-12-03 04:22:30|90664.7|90614.7|90664.7|90614.7|90674.9|90615.7|90662.9|90601|43
1638505360000|2021-12-03 04:22:40|90664.8|90614.8|90672.9|90602.4|90675|90614.9|90663.4|90602.4|29
1638505370000|2021-12-03 04:22:50|90673.9|90603.7|90663|90613|90673.9|90614.6|90662|90603.7|20
1638505380000|2021-12-03 04:23:00|90663.1|90613.1|90663.6|90613.6|90664.9|90614.9|90663.1|90613.1|31
1638505390000|2021-12-03 04:23:10|90663.5|90613.5|90663|90613|90673.5|90614.9|90662.6|90603.5|19
1638505400000|2021-12-03 04:23:20|90663.1|90613.1|90663.8|90613.8|90675|90614.9|90660.7|90601.3|23
1638505410000|2021-12-03 04:23:30|90663.6|90613.6|90664.1|90614.1|90674.2|90614.9|90662.2|90602.1|20
1638505420000|2021-12-03 04:23:40|90664.4|90614.4|90664.4|90614.4|90665|90615|90662.8|90612.8|27
1638505430000|2021-12-03 04:23:50|90675.4|90601.1|90664.3|90614.3|90675.4|90615.1|90663.7|90601.1|28
1638505440000|2021-12-03 04:24:00|90664|90614|90661.2|90611.2|90664.1|90614.1|90661|90611|22
1638505450000|2021-12-03 04:24:10|90661.6|90611.6|90671.8|90599.4|90671.8|90611.6|90660.2|90599.4|29
1638505460000|2021-12-03 04:24:20|90672.1|90600.4|90661.9|90611.9|90672.1|90612.5|90660.6|90600.4|14
1638505470000|2021-12-03 04:24:30|90662|90612|90659.5|90609.5|90670.4|90612.8|90659.4|90597.6|17
1638505480000|2021-12-03 04:24:40|90670.5|90598.4|90662.7|90612.7|90671.6|90612.8|90659|90598.4|36
1638505490000|2021-12-03 04:24:50|90662.5|90612.5|90662.8|90612.8|90672.7|90613.4|90661.1|90602.3|24
1638505500000|2021-12-03 04:25:00|90663|90613|90661.8|90611.8|90663.5|90613.5|90661.1|90611.1|22
1638505510000|2021-12-03 04:25:10|90661.9|90611.9|90658.8|90608.8|90661.9|90611.9|90657.6|90607.6|31
1638505520000|2021-12-03 04:25:20|90669.1|90598.7|90669.6|90597|90669.6|90609.4|90657.4|90596.6|21
1638505530000|2021-12-03 04:25:30|90669.5|90596.7|90656.7|90606.7|90669.5|90608.8|90656.7|90596.3|20
1638505540000|2021-12-03 04:25:40|90667.2|90596.5|90655.7|90605.7|90667.2|90607.8|90655.7|90596.5|24
1638505550000|2021-12-03 04:25:50|90656.1|90606.1|90656.5|90606.5|90667.6|90607.4|90655.7|90595.9|31
1638505560000|2021-12-03 04:26:00|90656.1|90606.1|90655|90605|90666.3|90606.2|90655|90594.9|22
1638505570000|2021-12-03 04:26:10|90655.2|90605.2|90654.2|90604.2|90664.7|90605.3|90654.2|90593.5|20
1638505580000|2021-12-03 04:26:20|90654.8|90604.8|90665.9|90593|90667.8|90605.8|90653.3|90591.1|18
1638505590000|2021-12-03 04:26:30|90665.6|90594.2|90654.8|90604.8|90665.6|90605.6|90654|90594.2|19
1638505600000|2021-12-03 04:26:40|90655|90605|90651.1|90601.1|90655|90605|90650.4|90600.4|22
1638505610000|2021-12-03 04:26:50|90662|90588.6|90652.4|90602.4|90665.4|90603.7|90652|90588.6|17
1638505620000|2021-12-03 04:27:00|90652.5|90602.5|90650.6|90600.6|90662.5|90602.8|90650.4|90591.3|29
1638505630000|2021-12-03 04:27:10|90650.3|90600.3|90646.6|90596.6|90658.2|90600.8|90645.1|90583.7|34
1638505640000|2021-12-03 04:27:20|90646.8|90596.8|90646.6|90596.6|90657.4|90597.7|90645.3|90586.3|20
1638505650000|2021-12-03 04:27:30|90645.3|90595.3|90648.4|90598.4|90659.5|90599|90645|90588.8|21
1638505660000|2021-12-03 04:27:40|90648.3|90598.3|90649|90599|90649.2|90599.2|90647.9|90597.9|26
1638505670000|2021-12-03 04:27:50|90648|90598|90647.4|90597.4|90648|90598|90647.1|90597.1|12
1638505680000|2021-12-03 04:28:00|90647.9|90597.9|90658.8|90583|90658.8|90599.7|90647.5|90583|30
1638505690000|2021-12-03 04:28:10|90660.2|90584.2|90645.8|90595.8|90660.2|90597.9|90645.8|90583.6|31
1638505700000|2021-12-03 04:28:20|90646.2|90596.2|90646.5|90596.5|90657.5|90596.7|90645.4|90584.9|24
1638505710000|2021-12-03 04:28:30|90645.7|90595.7|90646|90596|90646.6|90596.6|90644.7|90594.7|23
1638505720000|2021-12-03 04:28:40|90645.8|90595.8|90646.9|90596.9|90656.5|90596.9|90644.7|90584.2|16
1638505730000|2021-12-03 04:28:50|90646.8|90596.8|90657.4|90586.9|90658.3|90597.7|90645.1|90585.3|25
1638505740000|2021-12-03 04:29:00|90659.5|90585.1|90647.5|90597.5|90660.6|90597.5|90647|90585.1|23
1638505750000|2021-12-03 04:29:10|90647.1|90597.1|90646.5|90596.5|90657.7|90597.1|90645.5|90585.5|27
1638505760000|2021-12-03 04:29:20|90646.1|90596.1|90651.6|90601.6|90656.4|90601.7|90646.1|90585.3|25
1638505770000|2021-12-03 04:29:30|90661.8|90591.5|90651.2|90601.2|90662.2|90602.5|90651.2|90590.9|15
1638505780000|2021-12-03 04:29:40|90651.5|90601.5|90663|90591.6|90663.2|90602.4|90651.1|90590.9|24
1638505790000|2021-12-03 04:29:50|90663.8|90590.5|90652.9|90602.9|90664.3|90603.3|90651.8|90590.2|21
1638505800000|2021-12-03 04:30:00|90652.8|90602.8|90653.3|90603.3|90664.6|90604.8|90652.6|90593.5|28
1638505810000|2021-12-03 04:30:10|90653.1|90603.1|90655.5|90605.5|90664.6|90605.5|90653.1|90594.1|20
1638505820000|2021-12-03 04:30:20|90654.5|90604.5|90654.6|90604.6|90665|90605.4|90652.1|90595|20
1638505830000|2021-12-03 04:30:30|90654.7|90604.7|90666.5|90594|90666.5|90606.4|90654.1|90593.4|30
1638505840000|2021-12-03 04:30:40|90665.9|90594.2|90654.9|90604.9|90665.9|90605.3|90653.6|90593.2|20
1638505850000|2021-12-03 04:30:50|90654.5|90604.5|90661.7|90589.4|90662.2|90605.1|90650.4|90588.2|30
1638505860000|2021-12-03 04:31:00|90651.2|90601.2|90659.2|90588.2|90661.5|90601.7|90648.5|90588.2|24
1638505870000|2021-12-03 04:31:10|90659.1|90587.3|90656.4|90585.8|90659.6|90598.9|90645.2|90583.8|36
1638505880000|2021-12-03 04:31:20|90646.3|90596.3|90644.6|90594.6|90646.9|90596.9|90643.5|90593.5|32
1638505890000|2021-12-03 04:31:30|90644.2|90594.2|90650.6|90600.6|90655.2|90600.9|90643.8|90583|27
1638505900000|2021-12-03 04:31:40|90651.2|90601.2|90660.3|90588.4|90662.7|90601.5|90649.5|90587.9|23
1638505910000|2021-12-03 04:31:50|90662.7|90589.1|90651.1|90601.1|90664.7|90601.7|90650.6|90588.8|12
1638505920000|2021-12-03 04:32:00|90651.3|90601.3|90663|90585.1|90663.2|90601.3|90651.3|90585.1|11
1638505930000|2021-12-03 04:32:10|90663.6|90585.8|90647.6|90597.6|90664.6|90600.4|90647.6|90585|21
1638505940000|2021-12-03 04:32:20|90648.4|90598.4|90648|90598|90660.4|90598.4|90645.6|90585.4|21
1638505950000|2021-12-03 04:32:30|90648.5|90598.5|90659.1|90586.4|90659.1|90599.7|90647.8|90586.4|31
1638505960000|2021-12-03 04:32:40|90647.6|90597.6|90647.8|90597.8|90658.6|90598.8|90645.6|90584.8|26
1638505970000|2021-12-03 04:32:50|90647.9|90597.9|90647.9|90597.9|90648.5|90598.5|90647.5|90597.5|19
1638505980000|2021-12-03 04:33:00|90647.5|90597.5|90663.1|90590.6|90664.9|90603.4|90647.5|90585|31
1638505990000|2021-12-03 04:33:10|90651.8|90601.8|90653.3|90603.3|90664.8|90603.8|90651.8|90591.4|26
1638506000000|2021-12-03 04:33:20|90653.7|90603.7|90654.7|90604.7|90654.7|90604.7|90653.4|90603.4|17
1638506010000|2021-12-03 04:33:30|90654.6|90604.6|90656.6|90606.6|90667.4|90607.2|90654.1|90593.9|20
1638506020000|2021-12-03 04:33:40|90656.1|90606.1|90667.5|90593.2|90669.6|90606.1|90655.2|90590.7|10
1638506030000|2021-12-03 04:33:50|90656.1|90606.1|90671.4|90599.5|90671.4|90609.9|90655|90595.5|22
1638506040000|2021-12-03 04:34:00|90659.9|90609.9|90671.9|90599.9|90675.3|90612.2|90659.5|90597.3|17
1638506050000|2021-12-03 04:34:10|90672.3|90599.7|90661.1|90611.1|90673.1|90611.5|90660.5|90598.4|20
1638506060000|2021-12-03 04:34:20|90661|90611|90661|90611|90671.8|90612.6|90660.7|90599.7|26
1638506070000|2021-12-03 04:34:30|90661.5|90611.5|90655.4|90605.4|90675.4|90613.5|90651.8|90589.2|51
1638506080000|2021-12-03 04:34:40|90656.2|90606.2|90656.3|90606.3|90668.2|90606.7|90655.1|90593.8|27
1638506090000|2021-12-03 04:34:50|90666.8|90595.2|90666.3|90593|90668|90606.8|90653.5|90593|24
1638506100000|2021-12-03 04:35:00|90665.1|90593.9|90653|90603|90666|90604.8|90653|90589.9|20
1638506110000|2021-12-03 04:35:10|90654.2|90604.2|90663.5|90590.7|90664.2|90604.4|90653.3|90590.5|12
1638506120000|2021-12-03 04:35:20|90663.1|90592.7|90653|90603|90664|90603|90652.2|90592.1|12
1638506130000|2021-12-03 04:35:30|90663.9|90591.6|90654.7|90604.7|90665.7|90604.7|90652.8|90590.8|20
1638506140000|2021-12-03 04:35:40|90655.1|90605.1|90664.5|90594.4|90666.8|90605.1|90654.8|90591.3|24
1638506150000|2021-12-03 04:35:50|90666.6|90592.5|90653.4|90603.4|90666.6|90605.3|90653.1|90592.5|26
1638506160000|2021-12-03 04:36:00|90654.1|90604.1|90653.6|90603.6|90663.8|90604.1|90652.8|90593.4|9
1638506170000|2021-12-03 04:36:10|90666.5|90591|90653.3|90603.3|90666.5|90603.4|90652.4|90589.7|13
1638506180000|2021-12-03 04:36:20|90652.9|90602.9|90664.3|90594|90664.3|90604.2|90652.7|90590.7|14
1638506190000|2021-12-03 04:36:30|90664.6|90591.4|90668.1|90592.9|90669|90605.8|90653.7|90591.3|26
1638506200000|2021-12-03 04:36:40|90655.9|90605.9|90665|90592.1|90667.3|90606.8|90654|90592.1|18
1638506210000|2021-12-03 04:36:50|90665.3|90592.4|90655.1|90605.1|90666.9|90606.4|90655.1|90592.4|12
1638506220000|2021-12-03 04:37:00|90666.3|90594.7|90655.4|90605.4|90666.3|90605.8|90655.1|90594.7|7
1638506230000|2021-12-03 04:37:10|90656.1|90606.1|90667.5|90594.4|90667.5|90606.2|90654.9|90594.4|11
1638506240000|2021-12-03 04:37:20|90668.2|90594|90666.1|90595.9|90669.2|90606.3|90655.7|90592.4|12
1638506250000|2021-12-03 04:37:30|90654.3|90604.3|90667.1|90596.2|90669.2|90608.2|90654.3|90591.6|22
1638506260000|2021-12-03 04:37:40|90656.6|90606.6|90655.1|90605.1|90667.8|90607.8|90655.1|90593.8|31
1638506270000|2021-12-03 04:37:50|90655|90605|90664.2|90592.6|90666.9|90605.7|90653.5|90590.2|17
1638506280000|2021-12-03 04:38:00|90665.2|90591.5|90652|90602|90667.3|90604.4|90652|90591.4|18
1638506290000|2021-12-03 04:38:10|90652.2|90602.2|90652.2|90602.2|90665.3|90602.6|90652|90589.3|13
1638506300000|2021-12-03 04:38:20|90653.6|90603.6|90652.6|90602.6|90665.4|90603.6|90651.8|90588.5|19
1638506310000|2021-12-03 04:38:30|90663|90591.6|90654.9|90604.9|90667|90606.2|90652|90591.2|28
1638506320000|2021-12-03 04:38:40|90654.7|90604.7|90655.9|90605.9|90667.2|90606.2|90654.3|90591.8|17
1638506330000|2021-12-03 04:38:50|90655.3|90605.3|90657|90607|90667.6|90608.2|90654.7|90593.8|27
1638506340000|2021-12-03 04:39:00|90657.4|90607.4|90660.2|90610.2|90670.5|90610.2|90657.3|90599.8|22
1638506350000|2021-12-03 04:39:10|90660.3|90610.3|90671.3|90600.1|90673.4|90610.3|90659.8|90598.4|36
1638506360000|2021-12-03 04:39:20|90671|90600.2|90671|90597.9|90671|90611.2|90659.4|90597.9|8
1638506370000|2021-12-03 04:39:30|90670.5|90598|90660.3|90610.3|90670.5|90610.3|90658.9|90598|10
1638506380000|2021-12-03 04:39:40|90670.1|90598.7|90660.2|90610.2|90671.5|90610.9|90659.6|90598.1|13
1638506390000|2021-12-03 04:39:50|90669.8|90599.6|90672.8|90596|90672.8|90599.6|90669.5|90596|6
1638506400000|2021-12-03 04:40:00|90672.4|90595.4|90658.5|90608.5|90672.4|90610.3|90657.3|90595.4|32
1638506410000|2021-12-03 04:40:10|90659|90609|90658.1|90608.1|90672.9|90609.3|90657.7|90595.3|23
1638506420000|2021-12-03 04:40:20|90656.7|90606.7|90669.4|90593.4|90669.4|90607.2|90655.9|90593.4|17
1638506430000|2021-12-03 04:40:30|90669|90594.9|90664.9|90588.2|90669|90607.7|90650.5|90588.2|26
1638506440000|2021-12-03 04:40:40|90652.2|90602.2|90663.6|90591.9|90663.8|90603.3|90651.9|90591.2|15
1638506450000|2021-12-03 04:40:50|90665.7|90591.3|90666.5|90594.3|90667.6|90603.4|90652.4|90590.5|22
1638506460000|2021-12-03 04:41:00|90665.9|90594|90654.5|90604.5|90667.3|90604.9|90652.5|90593.2|28
1638506470000|2021-12-03 04:41:10|90653.8|90603.8|90661.9|90611.9|90672.5|90612.9|90653.8|90597|32
1638506480000|2021-12-03 04:41:20|90662.1|90612.1|90672.1|90602.1|90672.5|90612.1|90658.7|90598.3|32
1638506490000|2021-12-03 04:41:30|90672.9|90600.7|90661.3|90611.3|90673.5|90612.2|90661.2|90600.6|21
1638506500000|2021-12-03 04:41:40|90674.2|90602.8|90665.5|90615.5|90678.3|90617.9|90663.4|90602.8|32
1638506510000|2021-12-03 04:41:50|90665.9|90615.9|90665.2|90615.2|90676.8|90617|90664.8|90604.8|16
1638506520000|2021-12-03 04:42:00|90664.4|90614.4|90677.1|90606.5|90678.4|90616|90663.6|90602.7|24
1638506530000|2021-12-03 04:42:10|90677.2|90606.6|90666|90616|90678.8|90617.7|90666|90602.4|19
1638506540000|2021-12-03 04:42:20|90676.2|90604.6|90667|90617|90679.5|90617.1|90666.1|90601.9|19
1638506550000|2021-12-03 04:42:30|90667.1|90617.1|90662.4|90612.4|90678.7|90617.1|90661.5|90601|37
1638506560000|2021-12-03 04:42:40|90662.2|90612.2|90661.7|90611.7|90675.4|90612.9|90661.6|90599|21
1638506570000|2021-12-03 04:42:50|90672.7|90601.7|90662.4|90612.4|90673.3|90613.3|90661.4|90599.2|23
1638506580000|2021-12-03 04:43:00|90673.6|90601.2|90661.9|90611.9|90673.7|90612.8|90661.7|90600.6|20
1638506590000|2021-12-03 04:43:10|90662.5|90612.5|90661.1|90611.1|90672.3|90613.5|90660.8|90598.6|12
1638506600000|2021-12-03 04:43:20|90660.6|90610.6|90662.7|90612.7|90662.7|90612.7|90660.6|90610.6|11
1638506610000|2021-12-03 04:43:30|90662.8|90612.8|90662.7|90612.7|90673.3|90612.9|90661.8|90601.8|13
1638506620000|2021-12-03 04:43:40|90674.5|90601.8|90662|90612|90674.8|90612.7|90661.9|90601.8|5
1638506630000|2021-12-03 04:43:50|90662.2|90612.2|90662.7|90612.7|90676.2|90615.2|90662.2|90603.6|26
1638506640000|2021-12-03 04:44:00|90662.4|90612.4|90661.5|90611.5|90673.9|90612.9|90661|90601.3|17
1638506650000|2021-12-03 04:44:10|90661.6|90611.6|90661.7|90611.7|90672.4|90612.2|90660|90600.3|27
1638506660000|2021-12-03 04:44:20|90661|90611|90661.8|90611.8|90674.3|90613.1|90660.6|90596.9|30
1638506670000|2021-12-03 04:44:30|90661.4|90611.4|90659.3|90609.3|90674.4|90612.2|90659.1|90599.8|35
1638506680000|2021-12-03 04:44:40|90659.1|90609.1|90661|90611|90671.2|90611.6|90658.5|90601.1|22
1638506690000|2021-12-03 04:44:50|90660.9|90610.9|90673.4|90601.1|90673.4|90612.4|90659.9|90601.1|20
1638506700000|2021-12-03 04:45:00|90662.2|90612.2|90669.2|90598.4|90673.9|90612.3|90658.7|90595.8|32
1638506710000|2021-12-03 04:45:10|90669.3|90609.1|90660.1|90610.1|90671.6|90611.2|90658.8|90597.4|38
1638506720000|2021-12-03 04:45:20|90660|90610|90660.2|90610.2|90674.2|90610.2|90660|90597.1|17
1638506730000|2021-12-03 04:45:30|90660.1|90610.1|90663.7|90613.7|90677|90613.7|90659|90597.5|22
1638506740000|2021-12-03 04:45:40|90676.9|90599.5|90677.9|90606.6|90679.9|90617.9|90664.3|90599.5|26
1638506750000|2021-12-03 04:45:50|90678.9|90604.8|90682.6|90606.5|90683.7|90620|90668.3|90604.4|37
1638506760000|2021-12-03 04:46:00|90680.2|90609.9|90685.2|90602.6|90685.8|90609.9|90680|90601.8|13
1638506770000|2021-12-03 04:46:10|90683.6|90606.5|90683.1|90609.6|90685|90609.6|90679.3|90606.4|35
1638506780000|2021-12-03 04:46:20|90681.6|90609.5|90682.8|90608.9|90685.9|90619.8|90669.8|90605.6|29
1638506790000|2021-12-03 04:46:30|90682.7|90608.8|90684|90609.9|90684.8|90612.8|90680.7|90608.1|34
1638506800000|2021-12-03 04:46:40|90684.5|90610.4|90681.9|90610.8|90685|90612.1|90681.8|90608.7|19
1638506810000|2021-12-03 04:46:50|90683.8|90609|90669.4|90619.4|90683.8|90619.6|90668.9|90608.1|22
1638506820000|2021-12-03 04:47:00|90669|90619|90669.8|90619.8|90681.8|90621|90669|90609.8|25
1638506830000|2021-12-03 04:47:10|90682|90609.3|90682.7|90612.3|90686.7|90622.7|90670.4|90609.3|24
1638506840000|2021-12-03 04:47:20|90683.6|90612.2|90681.4|90610.6|90685.3|90622|90671.7|90609.9|15
1638506850000|2021-12-03 04:47:30|90681.2|90610.4|90670.5|90620.5|90682.1|90621.1|90669.8|90609.8|19
1638506860000|2021-12-03 04:47:40|90680.7|90610.5|90681.4|90608.6|90683.4|90621.1|90668.2|90605.7|22
1638506870000|2021-12-03 04:47:50|90683.3|90607.5|90671.8|90621.8|90683.3|90622.3|90667.7|90604.8|26
1638506880000|2021-12-03 04:48:00|90671.4|90621.4|90682.1|90611.6|90683.9|90622.9|90671.2|90610.5|26
1638506890000|2021-12-03 04:48:10|90671.3|90621.3|90670.3|90620.3|90683.8|90622|90670.3|90608.2|22
1638506900000|2021-12-03 04:48:20|90669.9|90619.9|90680.9|90610.9|90683.6|90622.6|90669.9|90609.4|23
1638506910000|2021-12-03 04:48:30|90680.4|90610.1|90671.8|90621.8|90684.2|90621.8|90669.9|90609.2|21
1638506920000|2021-12-03 04:48:40|90671.4|90621.4|90682.1|90609.2|90682.9|90621.8|90669.9|90609.2|21
1638506930000|2021-12-03 04:48:50|90669.6|90619.6|90672.8|90622.8|90686.8|90624.4|90668.7|90608.2|30
1638506940000|2021-12-03 04:49:00|90673.2|90623.2|90674.1|90624.1|90685.9|90625.5|90672.5|90612.2|25
1638506950000|2021-12-03 04:49:10|90687.5|90616.3|90684.3|90612.7|90689.2|90625.8|90673.7|90612.4|26
1638506960000|2021-12-03 04:49:20|90673.2|90623.2|90686.3|90613.7|90686.3|90624.7|90672.5|90610.9|15
1638506970000|2021-12-03 04:49:30|90685.8|90614.6|90674.6|90624.6|90688.6|90627.7|90674.5|90614.4|24
1638506980000|2021-12-03 04:49:40|90674.7|90624.7|90673.5|90623.5|90686.7|90624.7|90672|90610.7|22
1638506990000|2021-12-03 04:49:50|90674.4|90624.4|90670.3|90620.3|90686.2|90624.4|90670.3|90609.5|18
1638507000000|2021-12-03 04:50:00|90670|90620|90680.6|90608.8|90680.6|90622.5|90670|90608.8|21
1638507010000|2021-12-03 04:50:10|90671.2|90621.2|90670|90620|90684.5|90623.1|90670|90610.8|27
1638507020000|2021-12-03 04:50:20|90671.2|90621.2|90680.2|90609.1|90682.6|90621.5|90669.3|90608.9|23
1638507030000|2021-12-03 04:50:30|90681.5|90608.7|90672.4|90622.4|90685.2|90622.5|90669.5|90604.3|17
1638507040000|2021-12-03 04:50:40|90672.2|90622.2|90682.9|90611.2|90684.9|90622.3|90671.5|90610.6|10
1638507050000|2021-12-03 04:50:50|90670.5|90620.5|90672.6|90622.6|90685|90622.8|90670.5|90609.5|17
1638507060000|2021-12-03 04:51:00|90672.3|90622.3|90681.7|90607.5|90684.7|90622.3|90670.2|90607.5|24
1638507070000|2021-12-03 04:51:10|90681.6|90608.1|90683.9|90607.3|90685.2|90620.7|90669.2|90607.3|16
1638507080000|2021-12-03 04:51:20|90683.1|90607.5|90680.8|90609.9|90685.1|90619.7|90669.7|90607.1|20
1638507090000|2021-12-03 04:51:30|90673.1|90623.1|90671.5|90621.5|90684.8|90623.1|90669.8|90607|26
1638507100000|2021-12-03 04:51:40|90682.8|90611.6|90682.3|90609.3|90684.7|90622.1|90668.9|90607|20
1638507110000|2021-12-03 04:51:50|90681.5|90609.7|90678.9|90608.9|90682|90621|90668.6|90608.4|20
1638507120000|2021-12-03 04:52:00|90668.3|90608.6|90668.2|90618.2|90681.8|90621.1|90668.1|90607.2|18
1638507130000|2021-12-03 04:52:10|90668.1|90618.1|90667.8|90617.8|90680.5|90619.7|90667.3|90606.9|17
1638507140000|2021-12-03 04:52:20|90667|90617|90667.6|90617.6|90678.8|90618.6|90667|90608.3|22
1638507150000|2021-12-03 04:52:30|90678.6|90607.7|90681.2|90605.9|90681.6|90619.1|90665.3|90605.3|16
1638507160000|2021-12-03 04:52:40|90679.9|90606.4|90667.1|90617.1|90679.9|90618.9|90665.9|90606.1|23
1638507170000|2021-12-03 04:52:50|90667|90617|90666.2|90616.2|90677.2|90617.1|90666.2|90606.5|12
1638507180000|2021-12-03 04:53:00|90666.6|90616.6|90677|90603.4|90677|90616.6|90665.6|90603.4|11
1638507190000|2021-12-03 04:53:10|90678.4|90603|90666|90616|90678.5|90616|90665.2|90603|10
1638507200000|2021-12-03 04:53:20|90676.3|90605.3|90665.7|90615.7|90677.2|90616.8|90665|90603.8|15
1638507210000|2021-12-03 04:53:30|90665.9|90615.9|90666.1|90616.1|90676.1|90616.1|90663.1|90605.3|18
1638507220000|2021-12-03 04:53:40|90676.5|90604|90666.3|90616.3|90677.8|90616.7|90666.1|90603.4|11
1638507230000|2021-12-03 04:53:50|90666.2|90616.2|90680.2|90608.4|90682.5|90621|90666|90605.4|25
1638507240000|2021-12-03 04:54:00|90669.4|90619.4|90683.6|90605.3|90685|90621.2|90669.4|90604.7|21
1638507250000|2021-12-03 04:54:10|90683.7|90605.2|90683.8|90606.2|90684|90620|90670|90605.2|14
1638507260000|2021-12-03 04:54:20|90683.4|90606.8|90679.3|90607.8|90684.1|90608.7|90678.8|90605.1|13
1638507270000|2021-12-03 04:54:30|90681|90606.9|90671.3|90621.3|90682.8|90622.6|90671|90604.2|16
1638507280000|2021-12-03 04:54:40|90684.6|90608.8|90671.6|90621.6|90684.7|90622.3|90670.7|90607.7|14
1638507290000|2021-12-03 04:54:50|90671|90621|90670.7|90620.7|90680.6|90623.6|90669.8|90609.9|24
1638507300000|2021-12-03 04:55:00|90671|90621|90678.7|90607.5|90678.7|90621|90667.2|90607.4|28
1638507310000|2021-12-03 04:55:10|90677.4|90607|90667.3|90617.3|90679|90619.1|90667.3|90605.8|25
1638507320000|2021-12-03 04:55:20|90676.3|90605.5|90674.6|90602.6|90677.5|90616.4|90663.5|90602.6|16
1638507330000|2021-12-03 04:55:30|90664.5|90614.5|90674.8|90604.1|90677.5|90616.3|90663.8|90603|18
1638507340000|2021-12-03 04:55:40|90664.8|90614.8|90677.4|90605.3|90678.2|90615.4|90664|90604.2|13
1638507350000|2021-12-03 04:55:50|90677.7|90605|90675.8|90604.3|90681.3|90614.6|90664.5|90601|15
1638507360000|2021-12-03 04:56:00|90676.7|90603.9|90663.2|90613.2|90676.9|90616.5|90663.1|90602.4|22
1638507370000|2021-12-03 04:56:10|90676.1|90604.5|90676.9|90598.9|90677.8|90616.6|90663.7|90598.9|33
1638507380000|2021-12-03 04:56:20|90662.4|90612.4|90664.9|90614.9|90676|90614.9|90662|90601.6|23
1638507390000|2021-12-03 04:56:30|90676.1|90604.1|90675.8|90602.4|90680.1|90615|90664.4|90599.7|15
1638507400000|2021-12-03 04:56:40|90673.6|90602.1|90661.1|90611.1|90676.1|90613.3|90661.1|90600|25
1638507410000|2021-12-03 04:56:50|90672.8|90602.7|90672.4|90601.8|90673.3|90613.1|90661.6|90601.8|15
1638507420000|2021-12-03 04:57:00|90662.8|90612.8|90673.5|90602.7|90674.7|90613.3|90662.4|90601.8|27
1638507430000|2021-12-03 04:57:10|90675.1|90602.9|90675|90601.4|90682.3|90613.1|90661.1|90592.1|12
1638507440000|2021-12-03 04:57:20|90677.2|90600.9|90662.5|90612.5|90677.8|90614.2|90662.4|90600.2|19
1638507450000|2021-12-03 04:57:30|90662.9|90612.9|90674.4|90603|90676.3|90613.6|90662.2|90601|21
1638507460000|2021-12-03 04:57:40|90674.5|90603.7|90664.3|90614.3|90676.1|90615|90663.8|90602.5|18
1638507470000|2021-12-03 04:57:50|90664.6|90614.6|90663.9|90613.9|90676.6|90614.6|90663.9|90602.9|9
1638507480000|2021-12-03 04:58:00|90676.9|90601.3|90675.5|90601.5|90678.5|90614.2|90662.1|90598.5|20
1638507490000|2021-12-03 04:58:10|90677.1|90601|90663.8|90613.8|90678.1|90613.8|90663.3|90601|14
1638507500000|2021-12-03 04:58:20|90674.3|90604.1|90664|90614|90676.3|90614|90663.2|90602.7|11
1638507510000|2021-12-03 04:58:30|90674.5|90604.4|90672.8|90602.7|90679.4|90613.6|90660.5|90599.5|12
1638507520000|2021-12-03 04:58:40|90674.2|90600.7|90664.2|90614.2|90679.3|90614.2|90662.7|90599.4|10
1638507530000|2021-12-03 04:58:50|90663.9|90613.9|90666.5|90616.5|90679|90617.5|90663.3|90602.9|26
1638507540000|2021-12-03 04:59:00|90679.9|90604.5|90680.9|90606.3|90684.6|90618.5|90667.3|90604.5|15
1638507550000|2021-12-03 04:59:10|90679.4|90607.6|90667.9|90617.9|90681.9|90618.7|90667.9|90605.7|11
1638507560000|2021-12-03 04:59:20|90668.3|90618.3|90671.6|90597.3|90678.6|90618.3|90658.9|90597.3|26
1638507570000|2021-12-03 04:59:30|90670.9|90598.4|90673.8|90597.9|90674.4|90609|90658.4|90596.8|20
1638507580000|2021-12-03 04:59:40|90674.3|90595|90660.8|90610.8|90674.5|90611.5|90660.8|90595|22
1638507590000|2021-12-03 04:59:50|90661.2|90611.2|90661.4|90611.4|90672.4|90611.8|90660.4|90599.6|22
1638507600000|2021-12-03 05:00:00|90661.3|90611.3|90670.5|90600.1|90672.3|90613.8|90658.6|90598.1|34
1638507610000|2021-12-03 05:00:10|90672|90598.6|90659.7|90609.7|90672|90610.2|90658.5|90597.3|20
1638507620000|2021-12-03 05:00:20|90659.6|90609.6|90658.9|90608.9|90670.3|90609.8|90658.1|90596.8|24
1638507630000|2021-12-03 05:00:30|90658.6|90608.6|90654.4|90604.4|90668.7|90608.6|90654.4|90595.5|18
1638507640000|2021-12-03 05:00:40|90653.8|90603.8|90667.6|90593.3|90667.7|90605.8|90653.8|90593.3|14
1638507650000|2021-12-03 05:00:50|90669.7|90592.1|90656.7|90606.7|90669.7|90607|90655.3|90592.1|18
1638507660000|2021-12-03 05:01:00|90656.2|90606.2|90655.6|90605.6|90666.3|90606.5|90654.8|90593|28
1638507670000|2021-12-03 05:01:10|90655.5|90605.5|90652.7|90602.7|90669|90605.5|90652.1|90589.2|17
1638507680000|2021-12-03 05:01:20|90653.6|90603.6|90653.6|90603.6|90665.3|90603.6|90651.4|90589.7|31
1638507690000|2021-12-03 05:01:30|90654.3|90604.3|90654.6|90604.6|90665.8|90605.2|90652.1|90589.1|16
1638507700000|2021-12-03 05:01:40|90653.8|90603.8|90665.9|90593.4|90665.9|90604.2|90652.8|90591.1|18
1638507710000|2021-12-03 05:01:50|90666.5|90593.9|90666.9|90592.9|90666.9|90604.3|90653.5|90591.8|15
1638507720000|2021-12-03 05:02:00|90665|90594|90639.3|90589.3|90665|90602.9|90638.9|90580.1|31
1638507730000|2021-12-03 05:02:10|90639.9|90589.9|90637.7|90565.7|90651.5|90590.4|90626.8|90565.6|35
1638507740000|2021-12-03 05:02:20|90639.4|90564.4|90640.4|90562.5|90644.2|90577.6|90626.9|90560.9|23
1638507750000|2021-12-03 05:02:30|90642.4|90561|90638.4|90566|90643.9|90566.6|90638.3|90559.8|18
1638507760000|2021-12-03 05:02:40|90639.6|90565.7|90632.4|90582.4|90639.6|90584.5|90626.3|90560.4|32
1638507770000|2021-12-03 05:02:50|90631.1|90581.1|90629.6|90579.6|90631.6|90581.6|90629.5|90579.5|35
1638507780000|2021-12-03 05:03:00|90630|90580|90630.6|90580.6|90631.5|90581.5|90630|90580|26
1638507790000|2021-12-03 05:03:10|90630.9|90580.9|90630.2|90580.2|90631.1|90581.1|90629.7|90579.7|15
1638507800000|2021-12-03 05:03:20|90629.9|90579.9|90631.1|90581.1|90631.5|90581.5|90629.9|90579.9|18
1638507810000|2021-12-03 05:03:30|90633.3|90583.3|90641.2|90591.2|90643.9|90593.9|90633.3|90583.3|44
1638507820000|2021-12-03 05:03:40|90641.1|90591.1|90641.4|90591.4|90642.1|90592.1|90638.7|90588.7|32
1638507830000|2021-12-03 05:03:50|90641.3|90591.3|90642.1|90592.1|90642.2|90592.2|90640.9|90590.9|22
1638507840000|2021-12-03 05:04:00|90642|90592|90644.6|90594.6|90644.9|90594.9|90641.8|90591.8|13
1638507850000|2021-12-03 05:04:10|90644.3|90594.3|90644|90594|90645.4|90595.4|90643.1|90593.1|21
1638507860000|2021-12-03 05:04:20|90644.1|90594.1|90640.5|90590.5|90644.1|90594.1|90640.5|90590.5|21
1638507870000|2021-12-03 05:04:30|90640.2|90590.2|90640.6|90590.6|90641.1|90591.1|90640.1|90590.1|16
1638507880000|2021-12-03 05:04:40|90641|90591|90640.4|90590.4|90642.1|90592.1|90640.4|90590.4|12
1638507890000|2021-12-03 05:04:50|90640.6|90590.6|90641.3|90591.3|90641.3|90591.3|90640.3|90590.3|18
1638507900000|2021-12-03 05:05:00|90641.5|90591.5|90644.2|90594.2|90644.4|90594.4|90641.2|90591.2|14
1638507910000|2021-12-03 05:05:10|90644.4|90594.4|90644.5|90594.5|90656.4|90595.7|90643.6|90585.4|18
1638507920000|2021-12-03 05:05:20|90643.8|90593.8|90644.3|90594.3|90644.8|90594.8|90643.8|90593.8|17
1638507930000|2021-12-03 05:05:30|90644.6|90594.6|90644.7|90594.7|90644.8|90594.8|90644|90594|10
1638507940000|2021-12-03 05:05:40|90643.4|90593.4|90643.6|90593.6|90643.7|90593.7|90642.8|90592.8|9
1638507950000|2021-12-03 05:05:50|90642.8|90592.8|90642.6|90592.6|90643.5|90593.5|90641.5|90591.5|13
1638507960000|2021-12-03 05:06:00|90642.7|90592.7|90640.5|90590.5|90644|90594|90640.5|90590.5|5
1638507970000|2021-12-03 05:06:10|90640.3|90590.3|90640.2|90590.2|90640.6|90590.6|90639.9|90589.9|10
1638507980000|2021-12-03 05:06:20|90639.8|90589.8|90651.1|90577.6|90651.9|90589.8|90636.5|90577|12
1638507990000|2021-12-03 05:06:30|90651.7|90577.8|90637.6|90587.6|90651.7|90587.6|90637.6|90577.3|8
1638508000000|2021-12-03 05:06:40|90638.3|90588.3|90638.5|90588.5|90638.9|90588.9|90638.1|90588.1|6
1638508010000|2021-12-03 05:06:50|90638.4|90588.4|90638.2|90588.2|90650.2|90588.9|90637.3|90576.6|17
1638508020000|2021-12-03 05:07:00|90638.1|90588.1|90635.3|90585.3|90648.9|90588.1|90634.9|90576.5|23
1638508030000|2021-12-03 05:07:10|90635.1|90585.1|90636.8|90586.8|90638.2|90588.2|90635.1|90585.1|23
1638508040000|2021-12-03 05:07:20|90636.7|90586.7|90636.5|90586.5|90637.2|90587.2|90636.5|90586.5|16
1638508050000|2021-12-03 05:07:30|90636.2|90586.2|90635.9|90585.9|90636.9|90586.9|90635.3|90585.3|17
1638508060000|2021-12-03 05:07:40|90635.6|90585.6|90636.3|90586.3|90636.7|90586.7|90635.1|90585.1|18
1638508070000|2021-12-03 05:07:50|90636.5|90586.5|90637.7|90587.7|90637.7|90587.7|90635.7|90585.7|12
1638508080000|2021-12-03 05:08:00|90637.8|90587.8|90638.7|90588.7|90638.7|90588.7|90637.5|90587.5|14
1638508090000|2021-12-03 05:08:10|90638.9|90588.9|90639.2|90589.2|90639.5|90589.5|90638.6|90588.6|11
1638508100000|2021-12-03 05:08:20|90639.3|90589.3|90637|90587|90639.7|90589.7|90636.3|90586.3|22
1638508110000|2021-12-03 05:08:30|90636.7|90586.7|90647.9|90575.1|90648.7|90587.3|90636.3|90575|12
1638508120000|2021-12-03 05:08:40|90649.2|90575.6|90636.3|90586.3|90649.2|90586.7|90635.2|90575.6|17
1638508130000|2021-12-03 05:08:50|90636.1|90586.1|90636.4|90586.4|90637|90587|90636.1|90586.1|13
1638508140000|2021-12-03 05:09:00|90635.2|90585.2|90636.6|90586.6|90636.8|90586.8|90635.2|90585.2|9
1638508150000|2021-12-03 05:09:10|90636.9|90586.9|90639.1|90589.1|90641.1|90591.1|90636|90586|20
1638508160000|2021-12-03 05:09:20|90639.3|90589.3|90640.6|90590.6|90640.6|90590.6|90638.5|90588.5|18
1638508170000|2021-12-03 05:09:30|90639.4|90589.4|90640|90590|90640.5|90590.5|90639.2|90589.2|19
1638508180000|2021-12-03 05:09:40|90640.1|90590.1|90641.2|90591.2|90641.7|90591.7|90640.1|90590.1|20
1638508190000|2021-12-03 05:09:50|90640.8|90590.8|90638.7|90588.7|90640.8|90590.8|90638.4|90588.4|24
1638508200000|2021-12-03 05:10:00|90638.8|90588.8|90639.2|90589.2|90639.8|90589.8|90638.7|90588.7|17
1638508210000|2021-12-03 05:10:10|90639.3|90589.3|90639.7|90589.7|90640.1|90590.1|90638.2|90588.2|18
1638508220000|2021-12-03 05:10:20|90639.3|90589.3|90637.3|90587.3|90639.3|90589.3|90637.3|90587.3|14
1638508230000|2021-12-03 05:10:30|90637.1|90587.1|90637.2|90587.2|90637.7|90587.7|90636.1|90586.1|12
1638508240000|2021-12-03 05:10:40|90637.1|90587.1|90637.2|90587.2|90637.8|90587.8|90636.6|90586.6|16
1638508250000|2021-12-03 05:10:50|90637|90587|90636.5|90586.5|90637.2|90587.2|90635.4|90585.4|24
1638508260000|2021-12-03 05:11:00|90636.8|90586.8|90635.6|90585.6|90637|90587|90635.1|90585.1|19
1638508270000|2021-12-03 05:11:10|90635.7|90585.7|90635.9|90585.9|90636.9|90586.9|90635.3|90585.3|16
1638508280000|2021-12-03 05:11:20|90636.4|90586.4|90635.8|90585.8|90636.5|90586.5|90635.8|90585.8|12
1638508290000|2021-12-03 05:11:30|90636|90586|90639.3|90589.3|90639.4|90589.4|90635.8|90585.8|17
1638508300000|2021-12-03 05:11:40|90639.7|90589.7|90639.4|90589.4|90639.7|90589.7|90638.8|90588.8|6
1638508310000|2021-12-03 05:11:50|90639.2|90589.2|90639.8|90589.8|90640.1|90590.1|90639|90589|30
1638508320000|2021-12-03 05:12:00|90639.7|90589.7|90639.9|90589.9|90640.4|90590.4|90639.4|90589.4|8
1638508330000|2021-12-03 05:12:10|90639.8|90589.8|90650.4|90580.1|90650.9|90591.4|90639.3|90580.1|8
1638508340000|2021-12-03 05:12:20|90640.7|90590.7|90639.9|90589.9|90651.4|90591.2|90639.9|90581.3|26
1638508350000|2021-12-03 05:12:30|90639.7|90589.7|90640.4|90590.4|90640.4|90590.4|90639.6|90589.6|18
1638508360000|2021-12-03 05:12:40|90640.8|90590.8|90640.1|90590.1|90640.9|90590.9|90640.1|90590.1|15
1638508370000|2021-12-03 05:12:50|90640.6|90590.6|90639.9|90589.9|90640.9|90590.9|90639.1|90589.1|15
1638508380000|2021-12-03 05:13:00|90639.7|90589.7|90640.1|90590.1|90650.4|90591.1|90639.3|90579.8|18
1638508390000|2021-12-03 05:13:10|90639.7|90589.7|90640.3|90590.3|90640.9|90590.9|90639.7|90589.7|13
1638508400000|2021-12-03 05:13:20|90640.1|90590.1|90640.7|90590.7|90641.2|90591.2|90639.8|90589.8|10
1638508410000|2021-12-03 05:13:30|90640.5|90590.5|90640.4|90590.4|90641.3|90591.3|90640.3|90590.3|14
1638508420000|2021-12-03 05:13:40|90640.9|90590.9|90641.5|90591.5|90641.6|90591.6|90640.8|90590.8|9
1638508430000|2021-12-03 05:13:50|90642.4|90592.4|90654.2|90580.9|90654.2|90592.4|90641|90580.5|7
1638508440000|2021-12-03 05:14:00|90641.9|90591.9|90641.1|90591.1|90643.7|90593.7|90639.1|90589.1|18
1638508450000|2021-12-03 05:14:10|90641|90591|90640.6|90590.6|90641.1|90591.1|90639.7|90589.7|15
1638508460000|2021-12-03 05:14:20|90640.8|90590.8|90640.6|90590.6|90640.8|90590.8|90640.4|90590.4|19
1638508470000|2021-12-03 05:14:30|90640.8|90590.8|90641.1|90591.1|90641.2|90591.2|90640.7|90590.7|10
1638508480000|2021-12-03 05:14:40|90641|90591|90642.4|90592.4|90642.6|90592.6|90641|90591|14
1638508490000|2021-12-03 05:14:50|90642|90592|90642|90592|90642.1|90592.1|90641.3|90591.3|16
1638508500000|2021-12-03 05:15:00|90641.5|90591.5|90647.6|90597.6|90648|90598|90640.8|90590.8|27
1638508510000|2021-12-03 05:15:10|90647.8|90597.8|90645.6|90595.6|90648.1|90598.1|90645.6|90595.6|26
1638508520000|2021-12-03 05:15:20|90645.5|90595.5|90647|90597|90647|90597|90645.5|90595.5|15
1638508530000|2021-12-03 05:15:30|90646.9|90596.9|90647.2|90597.2|90647.2|90597.2|90645.9|90595.9|15
1638508540000|2021-12-03 05:15:40|90646.7|90596.7|90646.1|90596.1|90647.2|90597.2|90645.9|90595.9|18
1638508550000|2021-12-03 05:15:50|90645.8|90595.8|90645.1|90595.1|90646.1|90596.1|90645|90595|16
1638508560000|2021-12-03 05:16:00|90644.6|90594.6|90644.3|90594.3|90645.4|90595.4|90644.3|90594.3|18
1638508570000|2021-12-03 05:16:10|90644.2|90594.2|90645.5|90595.5|90645.5|90595.5|90644.1|90594.1|13
1638508580000|2021-12-03 05:16:20|90645.3|90595.3|90645|90595|90645.4|90595.4|90644.7|90594.7|20
1638508590000|2021-12-03 05:16:30|90644.7|90594.7|90645.6|90595.6|90645.8|90595.8|90644.4|90594.4|8
1638508600000|2021-12-03 05:16:40|90644.9|90594.9|90645.4|90595.4|90645.7|90595.7|90644.8|90594.8|20
1638508610000|2021-12-03 05:16:50|90646.7|90596.7|90648.2|90598.2|90658.4|90598.2|90646.5|90587.9|21
1638508620000|2021-12-03 05:17:00|90648|90598|90645.6|90595.6|90648.2|90598.2|90645.6|90595.6|16
1638508630000|2021-12-03 05:17:10|90645.4|90595.4|90647|90597|90647.3|90597.3|90645.3|90595.3|16
1638508640000|2021-12-03 05:17:20|90646.9|90596.9|90648.6|90598.6|90648.6|90598.6|90646.9|90596.9|17
1638508650000|2021-12-03 05:17:30|90648.8|90598.8|90647.8|90597.8|90648.8|90598.8|90647.3|90597.3|9
1638508660000|2021-12-03 05:17:40|90647.7|90597.7|90647.8|90597.8|90648.1|90598.1|90647.2|90597.2|15
1638508670000|2021-12-03 05:17:50|90647.5|90597.5|90648.1|90598.1|90648.2|90598.2|90646.7|90596.7|23
1638508680000|2021-12-03 05:18:00|90648|90598|90648.5|90598.5|90650.6|90600.6|90648|90598|23
1638508690000|2021-12-03 05:18:10|90649.5|90599.5|90649|90599|90649.5|90599.5|90648.3|90598.3|16
1638508700000|2021-12-03 05:18:20|90649.7|90599.7|90655.7|90605.7|90655.7|90605.7|90649.3|90599.3|19
1638508710000|2021-12-03 05:18:30|90655.5|90605.5|90653|90603|90656.4|90606.4|90652.5|90602.5|34
1638508720000|2021-12-03 05:18:40|90653.1|90603.1|90653.6|90603.6|90653.7|90603.7|90653|90603|15
1638508730000|2021-12-03 05:18:50|90653.9|90603.9|90654.9|90604.9|90655.2|90605.2|90653.5|90603.5|21
1638508740000|2021-12-03 05:19:00|90654.8|90604.8|90655.8|90605.8|90655.8|90605.8|90654.8|90604.8|15
1638508750000|2021-12-03 05:19:10|90655.6|90605.6|90656.2|90606.2|90656.2|90606.2|90655.5|90605.5|10
1638508760000|2021-12-03 05:19:20|90656.4|90606.4|90655.4|90605.4|90656.4|90606.4|90655.1|90605.1|24
1638508770000|2021-12-03 05:19:30|90655.5|90605.5|90656.7|90606.7|90657|90607|90655.3|90605.3|18
1638508780000|2021-12-03 05:19:40|90656.4|90606.4|90656.1|90606.1|90656.5|90606.5|90655.4|90605.4|15
1638508790000|2021-12-03 05:19:50|90656|90606|90655.4|90605.4|90656|90606|90654.3|90604.3|20
1638508800000|2021-12-03 05:20:00|90655.3|90605.3|90656.2|90606.2|90656.4|90606.4|90655.3|90605.3|19
1638508810000|2021-12-03 05:20:10|90655.8|90605.8|90653.8|90603.8|90656.1|90606.1|90652.8|90602.8|21
1638508820000|2021-12-03 05:20:20|90653.7|90603.7|90653.5|90603.5|90654.4|90604.4|90653.1|90603.1|23
1638508830000|2021-12-03 05:20:30|90653.4|90603.4|90655.1|90605.1|90655.3|90605.3|90652.8|90602.8|23
1638508840000|2021-12-03 05:20:40|90655.4|90605.4|90654.6|90604.6|90656.4|90606.4|90654.3|90604.3|22
1638508850000|2021-12-03 05:20:50|90654.5|90604.5|90656|90606|90656|90606|90654.5|90604.5|13
1638508860000|2021-12-03 05:21:00|90655.7|90605.7|90654.7|90604.7|90656|90606|90654.7|90604.7|12
1638508870000|2021-12-03 05:21:10|90654.8|90604.8|90653.1|90603.1|90655.2|90605.2|90652.7|90602.7|20
1638508880000|2021-12-03 05:21:20|90652.8|90602.8|90653.1|90603.1|90653.6|90603.6|90652|90602|22
1638508890000|2021-12-03 05:21:30|90652.9|90602.9|90652.4|90602.4|90654|90604|90652.3|90602.3|21
1638508900000|2021-12-03 05:21:40|90652.5|90602.5|90652.2|90602.2|90653.2|90603.2|90651.5|90601.5|15
1638508910000|2021-12-03 05:21:50|90652.3|90602.3|90653.4|90603.4|90653.5|90603.5|90652|90602|22
1638508920000|2021-12-03 05:22:00|90653.3|90603.3|90651.7|90601.7|90653.4|90603.4|90651.4|90601.4|23
1638508930000|2021-12-03 05:22:10|90651.5|90601.5|90649.2|90599.2|90651.6|90601.6|90649.1|90599.1|20
1638508940000|2021-12-03 05:22:20|90649.5|90599.5|90656.2|90606.2|90667.7|90606.2|90648.9|90593|18
1638508950000|2021-12-03 05:22:30|90656.5|90606.5|90654|90604|90656.5|90606.5|90653.6|90603.6|16
1638508960000|2021-12-03 05:22:40|90653.8|90603.8|90653.5|90603.5|90654|90604|90653.1|90603.1|12
1638508970000|2021-12-03 05:22:50|90653.6|90603.6|90653.7|90603.7|90653.9|90603.9|90653.3|90603.3|15
1638508980000|2021-12-03 05:23:00|90653.5|90603.5|90656.2|90606.2|90656.2|90606.2|90653.5|90603.5|17
1638508990000|2021-12-03 05:23:10|90656.5|90606.5|90654.6|90604.6|90656.5|90606.5|90654.3|90604.3|20
1638509000000|2021-12-03 05:23:20|90654.4|90604.4|90653.6|90603.6|90654.6|90604.6|90652.7|90602.7|26
1638509010000|2021-12-03 05:23:30|90653.1|90603.1|90652.8|90602.8|90653.2|90603.2|90652.7|90602.7|9
1638509020000|2021-12-03 05:23:40|90653.2|90603.2|90653.8|90603.8|90654.2|90604.2|90652.7|90602.7|18
1638509030000|2021-12-03 05:23:50|90653.4|90603.4|90652.8|90602.8|90653.8|90603.8|90652.8|90602.8|20
1638509040000|2021-12-03 05:24:00|90652.9|90602.9|90654.8|90604.8|90654.8|90604.8|90652|90602|16
1638509050000|2021-12-03 05:24:10|90654.7|90604.7|90654.9|90604.9|90666.4|90605.1|90654.7|90592.1|13
1638509060000|2021-12-03 05:24:20|90655|90605|90652.3|90602.3|90665.8|90605.5|90651.9|90594.5|17
1638509070000|2021-12-03 05:24:30|90652.2|90602.2|90653.2|90603.2|90653.4|90603.4|90651.9|90601.9|13
1638509080000|2021-12-03 05:24:40|90653.4|90603.4|90653|90603|90664.4|90603.6|90652.7|90592.2|14
1638509090000|2021-12-03 05:24:50|90652.9|90602.9|90652.4|90602.4|90652.9|90602.9|90652.3|90602.3|15
1638509100000|2021-12-03 05:25:00|90652.3|90602.3|90652.4|90602.4|90652.7|90602.7|90651.6|90601.6|19
1638509110000|2021-12-03 05:25:10|90652.9|90602.9|90652.2|90602.2|90663.3|90604.7|90652|90592.6|18
1638509120000|2021-12-03 05:25:20|90652.3|90602.3|90652.7|90602.7|90653.2|90603.2|90652|90602|21
1638509130000|2021-12-03 05:25:30|90652.5|90602.5|90653.8|90603.8|90653.8|90603.8|90652.3|90602.3|15
1638509140000|2021-12-03 05:25:40|90653.6|90603.6|90654.2|90604.2|90655.3|90605.3|90653.6|90603.6|14
1638509150000|2021-12-03 05:25:50|90654.4|90604.4|90656|90606|90656|90606|90654.4|90604.4|23
1638509160000|2021-12-03 05:26:00|90655.6|90605.6|90655.5|90605.5|90655.6|90605.6|90654|90604|14
1638509170000|2021-12-03 05:26:10|90655|90605|90656.3|90606.3|90656.4|90606.4|90655|90605|7
1638509180000|2021-12-03 05:26:20|90656|90606|90653.9|90603.9|90656|90606|90653|90603|19
1638509190000|2021-12-03 05:26:30|90654.1|90604.1|90654.1|90604.1|90654.4|90604.4|90653.7|90603.7|11
1638509200000|2021-12-03 05:26:40|90654.5|90604.5|90655|90605|90655.1|90605.1|90653.9|90603.9|16
1638509210000|2021-12-03 05:26:50|90654.8|90604.8|90655.5|90605.5|90665.3|90605.5|90653.8|90594.6|17
1638509220000|2021-12-03 05:27:00|90655.1|90605.1|90654.1|90604.1|90655.1|90605.1|90652.2|90602.2|22
1638509230000|2021-12-03 05:27:10|90652.7|90602.7|90651.1|90601.1|90652.8|90602.8|90651.1|90601.1|15
1638509240000|2021-12-03 05:27:20|90651.5|90601.5|90645.8|90595.8|90655.3|90605.3|90644.9|90594.9|38
1638509250000|2021-12-03 05:27:30|90645.7|90595.7|90648.4|90598.4|90652.1|90602.1|90645.4|90595.4|30
1638509260000|2021-12-03 05:27:40|90646.7|90596.7|90647.3|90597.3|90650.1|90600.1|90646.6|90596.6|32
1638509270000|2021-12-03 05:27:50|90647.2|90597.2|90646.5|90596.5|90647.8|90597.8|90646.1|90596.1|19
1638509280000|2021-12-03 05:28:00|90645.8|90595.8|90646.4|90596.4|90646.6|90596.6|90645.7|90595.7|21
1638509290000|2021-12-03 05:28:10|90646.8|90596.8|90646.6|90596.6|90646.8|90596.8|90644.6|90594.6|24
1638509300000|2021-12-03 05:28:20|90647.2|90597.2|90645.8|90595.8|90647.8|90597.8|90645.5|90595.5|13
1638509310000|2021-12-03 05:28:30|90645.7|90595.7|90644.3|90594.3|90645.7|90595.7|90644.1|90594.1|16
1638509320000|2021-12-03 05:28:40|90644.2|90594.2|90642|90592|90644.3|90594.3|90641.2|90591.2|25
1638509330000|2021-12-03 05:28:50|90641.7|90591.7|90642.3|90592.3|90642.7|90592.7|90641.7|90591.7|16
1638509340000|2021-12-03 05:29:00|90642.1|90592.1|90641.2|90591.2|90642.9|90592.9|90641.2|90591.2|23
1638509350000|2021-12-03 05:29:10|90641.1|90591.1|90638.8|90588.8|90641.2|90591.2|90637.5|90587.5|14
1638509360000|2021-12-03 05:29:20|90639.2|90589.2|90639.9|90589.9|90639.9|90589.9|90638.2|90588.2|19
1638509370000|2021-12-03 05:29:30|90640.1|90590.1|90641.2|90591.2|90641.5|90591.5|90639.7|90589.7|16
1638509380000|2021-12-03 05:29:40|90641.8|90591.8|90642.3|90592.3|90642.4|90592.4|90641.5|90591.5|15
1638509390000|2021-12-03 05:29:50|90640.9|90590.9|90640.9|90590.9|90642.1|90592.1|90638.6|90588.6|13
1638509400000|2021-12-03 05:30:00|90640.4|90590.4|90639.7|90589.7|90640.8|90590.8|90639.4|90589.4|33
1638509410000|2021-12-03 05:30:10|90639.6|90589.6|90641.2|90591.2|90641.6|90591.6|90639.3|90589.3|22
1638509420000|2021-12-03 05:30:20|90640.6|90590.6|90644.9|90594.9|90644.9|90594.9|90640.6|90590.6|25
1638509430000|2021-12-03 05:30:30|90643.3|90593.3|90643.2|90593.2|90643.8|90593.8|90642.5|90592.5|31
1638509440000|2021-12-03 05:30:40|90643.1|90593.1|90644.6|90594.6|90645.5|90595.5|90642.6|90592.6|57
1638509450000|2021-12-03 05:30:50|90644.5|90594.5|90644.7|90594.7|90645.4|90595.4|90644.1|90594.1|15
1638509460000|2021-12-03 05:31:00|90645.4|90595.4|90646.2|90596.2|90646.6|90596.6|90643.4|90593.4|32
1638509470000|2021-12-03 05:31:10|90646.1|90596.1|90644.7|90594.7|90646.5|90596.5|90644.1|90594.1|11
1638509480000|2021-12-03 05:31:20|90644.6|90594.6|90645.1|90595.1|90645.4|90595.4|90644.4|90594.4|11
1638509490000|2021-12-03 05:31:30|90645|90595|90646.2|90596.2|90646.4|90596.4|90644.5|90594.5|12
1638509500000|2021-12-03 05:31:40|90646.4|90596.4|90644.7|90594.7|90646.4|90596.4|90644.3|90594.3|17
1638509510000|2021-12-03 05:31:50|90645.4|90595.4|90647.4|90597.4|90647.5|90597.5|90645.1|90595.1|23
1638509520000|2021-12-03 05:32:00|90647.1|90597.1|90643.6|90593.6|90647.1|90597.1|90643.6|90593.6|23
1638509530000|2021-12-03 05:32:10|90643|90593|90644.9|90594.9|90645.6|90595.6|90643|90593|25
1638509540000|2021-12-03 05:32:20|90645.1|90595.1|90637.4|90587.4|90645.6|90595.6|90636.3|90586.3|29
1638509550000|2021-12-03 05:32:30|90637.5|90587.5|90639.3|90589.3|90639.3|90589.3|90637.5|90587.5|17
1638509560000|2021-12-03 05:32:40|90639.6|90589.6|90640.1|90590.1|90640.3|90590.3|90639.5|90589.5|8
1638509570000|2021-12-03 05:32:50|90640.7|90590.7|90639.8|90589.8|90640.7|90590.7|90639.6|90589.6|12
1638509580000|2021-12-03 05:33:00|90639.5|90589.5|90637.9|90587.9|90640.7|90590.7|90637.6|90587.6|26
1638509590000|2021-12-03 05:33:10|90638.2|90588.2|90638.3|90588.3|90639.3|90589.3|90638.2|90588.2|23
1638509600000|2021-12-03 05:33:20|90638.5|90588.5|90638.2|90588.2|90639.3|90589.3|90637.6|90587.6|31
1638509610000|2021-12-03 05:33:30|90638.4|90588.4|90638.3|90588.3|90639|90589|90638.1|90588.1|19
1638509620000|2021-12-03 05:33:40|90638.2|90588.2|90638.6|90588.6|90638.6|90588.6|90638.1|90588.1|11
1638509630000|2021-12-03 05:33:50|90638.7|90588.7|90635.1|90585.1|90638.7|90588.7|90634.1|90584.1|20
1638509640000|2021-12-03 05:34:00|90635.2|90585.2|90632.3|90582.3|90635.4|90585.4|90631.6|90581.6|27
1638509650000|2021-12-03 05:34:10|90632.5|90582.5|90634|90584|90634.1|90584.1|90632.3|90582.3|25
1638509660000|2021-12-03 05:34:20|90633.8|90583.8|90633.6|90583.6|90634|90584|90633|90583|16
1638509670000|2021-12-03 05:34:30|90633.8|90583.8|90632.4|90582.4|90634.3|90584.3|90632.3|90582.3|24
1638509680000|2021-12-03 05:34:40|90632.3|90582.3|90635.5|90585.5|90635.8|90585.8|90632.3|90582.3|22
1638509690000|2021-12-03 05:34:50|90635.6|90585.6|90637.6|90587.6|90637.6|90587.6|90635.3|90585.3|28
1638509700000|2021-12-03 05:35:00|90637.5|90587.5|90637.7|90587.7|90637.8|90587.8|90635.4|90585.4|25
1638509710000|2021-12-03 05:35:10|90637.6|90587.6|90637.1|90587.1|90637.7|90587.7|90636.5|90586.5|30
1638509720000|2021-12-03 05:35:20|90637|90587|90637|90587|90637.4|90587.4|90636.5|90586.5|18
1638509730000|2021-12-03 05:35:30|90636.8|90586.8|90636|90586|90636.8|90586.8|90635.8|90585.8|12
1638509740000|2021-12-03 05:35:40|90636.5|90586.5|90637.4|90587.4|90637.8|90587.8|90636.3|90586.3|16
1638509750000|2021-12-03 05:35:50|90637.5|90587.5|90637.5|90587.5|90637.9|90587.9|90636.9|90586.9|22
1638509760000|2021-12-03 05:36:00|90637.4|90587.4|90636.6|90586.6|90637.4|90587.4|90636.3|90586.3|26
1638509770000|2021-12-03 05:36:10|90636.7|90586.7|90637.2|90587.2|90637.2|90587.2|90636.2|90586.2|19
1638509780000|2021-12-03 05:36:20|90637.5|90587.5|90638.4|90588.4|90638.7|90588.7|90637.1|90587.1|24
1638509790000|2021-12-03 05:36:30|90638.3|90588.3|90639.1|90589.1|90640|90590|90638.2|90588.2|20
1638509800000|2021-12-03 05:36:40|90639.2|90589.2|90638.8|90588.8|90640.2|90590.2|90637.3|90587.3|20
1638509810000|2021-12-03 05:36:50|90639.1|90589.1|90638.4|90588.4|90639.1|90589.1|90638.2|90588.2|19
1638509820000|2021-12-03 05:37:00|90638.1|90588.1|90644.1|90594.1|90645.5|90595.5|90638.1|90588.1|14
1638509830000|2021-12-03 05:37:10|90644.7|90594.7|90644.4|90594.4|90645.1|90595.1|90643.8|90593.8|14
1638509840000|2021-12-03 05:37:20|90644.3|90594.3|90643.3|90593.3|90644.3|90594.3|90643.1|90593.1|14
1638509850000|2021-12-03 05:37:30|90643.4|90593.4|90643.5|90593.5|90645.6|90595.6|90643.3|90593.3|14
1638509860000|2021-12-03 05:37:40|90643.7|90593.7|90643.9|90593.9|90644|90594|90643.1|90593.1|9
1638509870000|2021-12-03 05:37:50|90642.2|90592.2|90639.8|90589.8|90644.2|90594.2|90638.7|90588.7|25
1638509880000|2021-12-03 05:38:00|90638.9|90588.9|90638.3|90588.3|90639.9|90589.9|90638.3|90588.3|24
1638509890000|2021-12-03 05:38:10|90638.2|90588.2|90637.2|90587.2|90638.3|90588.3|90636.7|90586.7|22
1638509900000|2021-12-03 05:38:20|90637.7|90587.7|90635.1|90585.1|90638.1|90588.1|90634.9|90584.9|14
1638509910000|2021-12-03 05:38:30|90634.9|90584.9|90638.8|90588.8|90639.2|90589.2|90634.9|90584.9|17
1638509920000|2021-12-03 05:38:40|90639.2|90589.2|90632.2|90582.2|90639.2|90589.2|90632|90582|23
1638509930000|2021-12-03 05:38:50|90632.1|90582.1|90633|90583|90635.4|90585.4|90630.2|90580.2|33
1638509940000|2021-12-03 05:39:00|90632.8|90582.8|90634.2|90584.2|90635|90585|90632.5|90582.5|29
1638509950000|2021-12-03 05:39:10|90634.3|90584.3|90633.1|90583.1|90634.5|90584.5|90633.1|90583.1|14
1638509960000|2021-12-03 05:39:20|90633.2|90583.2|90632.8|90582.8|90633.9|90583.9|90632|90582|30
1638509970000|2021-12-03 05:39:30|90633.4|90583.4|90632.6|90582.6|90633.5|90583.5|90632.5|90582.5|17
1638509980000|2021-12-03 05:39:40|90634.4|90584.4|90639.6|90589.6|90639.6|90589.6|90630.7|90580.7|32
1638509990000|2021-12-03 05:39:50|90638.3|90588.3|90635.6|90585.6|90638.3|90588.3|90634.8|90584.8|31
1638510000000|2021-12-03 05:40:00|90635.8|90585.8|90639.6|90589.6|90642|90592|90634.6|90584.6|40
1638510010000|2021-12-03 05:40:10|90639.5|90589.5|90637.7|90587.7|90640.1|90590.1|90637.7|90587.7|28
1638510020000|2021-12-03 05:40:20|90637.5|90587.5|90636.9|90586.9|90638|90588|90636|90586|19
1638510030000|2021-12-03 05:40:30|90636.5|90586.5|90637.9|90587.9|90637.9|90587.9|90636|90586|18
1638510040000|2021-12-03 05:40:40|90637.7|90587.7|90638.1|90588.1|90638.2|90588.2|90637.3|90587.3|14
1638510050000|2021-12-03 05:40:50|90637.9|90587.9|90636.7|90586.7|90639|90589|90635.8|90585.8|21
1638510060000|2021-12-03 05:41:00|90635.9|90585.9|90634.8|90584.8|90636.6|90586.6|90634|90584|26
1638510070000|2021-12-03 05:41:10|90634.7|90584.7|90633.6|90583.6|90634.8|90584.8|90632.9|90582.9|9
1638510080000|2021-12-03 05:41:20|90633.1|90583.1|90634|90584|90634.7|90584.7|90632.6|90582.6|26
1638510090000|2021-12-03 05:41:30|90633.8|90583.8|90633.7|90583.7|90634.3|90584.3|90632.6|90582.6|13
1638510100000|2021-12-03 05:41:40|90633.6|90583.6|90632.6|90582.6|90633.6|90583.6|90632.2|90582.2|17
1638510110000|2021-12-03 05:41:50|90632.8|90582.8|90630|90580|90633.7|90583.7|90629.8|90579.8|38
1638510120000|2021-12-03 05:42:00|90629.9|90579.9|90634.4|90584.4|90635|90585|90629.9|90579.9|23
1638510130000|2021-12-03 05:42:10|90634.5|90584.5|90634|90584|90635.8|90585.8|90634|90584|30
1638510140000|2021-12-03 05:42:20|90634.5|90584.5|90633.3|90583.3|90634.5|90584.5|90633.1|90583.1|16
1638510150000|2021-12-03 05:42:30|90632.6|90582.6|90632.8|90582.8|90632.9|90582.9|90632.6|90582.6|5
1638510160000|2021-12-03 05:42:40|90633.2|90583.2|90635.3|90585.3|90635.5|90585.5|90632|90582|16
1638510170000|2021-12-03 05:42:50|90635.4|90585.4|90632.1|90582.1|90635.4|90585.4|90631.7|90581.7|29
1638510180000|2021-12-03 05:43:00|90632.4|90582.4|90632.1|90582.1|90632.9|90582.9|90631.7|90581.7|11
1638510190000|2021-12-03 05:43:10|90632|90582|90635.4|90585.4|90635.4|90585.4|90631.5|90581.5|16
1638510200000|2021-12-03 05:43:20|90635.5|90585.5|90634.5|90584.5|90636.1|90586.1|90634.3|90584.3|16
1638510210000|2021-12-03 05:43:30|90634.7|90584.7|90632|90582|90634.7|90584.7|90631|90581|22
1638510220000|2021-12-03 05:43:40|90631.9|90581.9|90625.8|90575.8|90631.9|90581.9|90625.1|90575.1|29
1638510230000|2021-12-03 05:43:50|90624.9|90574.9|90624.7|90574.7|90626.4|90576.4|90624.7|90574.7|21
1638510240000|2021-12-03 05:44:00|90625|90575|90623.5|90573.5|90626.7|90576.7|90622.1|90572.1|22
1638510250000|2021-12-03 05:44:10|90622.3|90572.3|90623|90573|90625|90575|90622.2|90572.2|28
1638510260000|2021-12-03 05:44:20|90623.1|90573.1|90624.1|90574.1|90624.3|90574.3|90622.5|90572.5|24
1638510270000|2021-12-03 05:44:30|90624.3|90574.3|90624.7|90574.7|90625.2|90575.2|90624.3|90574.3|13
1638510280000|2021-12-03 05:44:40|90625.1|90575.1|90625.5|90575.5|90626.6|90576.6|90624.4|90574.4|24
1638510290000|2021-12-03 05:44:50|90625.8|90575.8|90624.9|90574.9|90625.8|90575.8|90624.5|90574.5|18
1638510300000|2021-12-03 05:45:00|90624.6|90574.6|90626.8|90576.8|90626.8|90576.8|90623.8|90573.8|20
1638510310000|2021-12-03 05:45:10|90626.6|90576.6|90630.3|90580.3|90630.6|90580.6|90626.6|90576.6|26
1638510320000|2021-12-03 05:45:20|90629.8|90579.8|90627|90577|90631|90581|90626.8|90576.8|22
1638510330000|2021-12-03 05:45:30|90627.2|90577.2|90627.5|90577.5|90628|90578|90626|90576|21
1638510340000|2021-12-03 05:45:40|90627.7|90577.7|90627.3|90577.3|90628.1|90578.1|90627.2|90577.2|19
1638510350000|2021-12-03 05:45:50|90627.8|90577.8|90627.4|90577.4|90628.2|90578.2|90627.3|90577.3|18
1638510360000|2021-12-03 05:46:00|90627.3|90577.3|90628.3|90578.3|90628.9|90578.9|90627.3|90577.3|16
1638510370000|2021-12-03 05:46:10|90628.1|90578.1|90625.2|90575.2|90628.1|90578.1|90625|90575|14
1638510380000|2021-12-03 05:46:20|90625|90575|90626.3|90576.3|90626.3|90576.3|90624.8|90574.8|14
1638510390000|2021-12-03 05:46:30|90626.1|90576.1|90624|90574|90627|90577|90623|90573|30
1638510400000|2021-12-03 05:46:40|90623.9|90573.9|90623.6|90573.6|90624.4|90574.4|90622.9|90572.9|28
1638510410000|2021-12-03 05:46:50|90623.5|90573.5|90623.1|90573.1|90624.6|90574.6|90623.1|90573.1|25
1638510420000|2021-12-03 05:47:00|90622.9|90572.9|90619.9|90569.9|90623.1|90573.1|90619.5|90569.5|31
1638510430000|2021-12-03 05:47:10|90621.5|90571.5|90620.3|90570.3|90621.7|90571.7|90617.2|90567.2|17
1638510440000|2021-12-03 05:47:20|90620.5|90570.5|90620.2|90570.2|90621.1|90571.1|90620.1|90570.1|10
1638510450000|2021-12-03 05:47:30|90620.4|90570.4|90618.8|90568.8|90620.4|90570.4|90618.8|90568.8|9
1638510460000|2021-12-03 05:47:40|90619.9|90569.9|90620.9|90570.9|90621.6|90571.6|90619.9|90569.9|15
1638510470000|2021-12-03 05:47:50|90620.5|90570.5|90620.9|90570.9|90622.1|90572.1|90620.4|90570.4|27
1638510480000|2021-12-03 05:48:00|90621.1|90571.1|90620.8|90570.8|90621.1|90571.1|90617|90567|40
1638510490000|2021-12-03 05:48:10|90620.3|90570.3|90618.5|90568.5|90620.3|90570.3|90618.3|90568.3|25
1638510500000|2021-12-03 05:48:20|90618.6|90568.6|90620.1|90570.1|90620.1|90570.1|90618.1|90568.1|18
1638510510000|2021-12-03 05:48:30|90620|90570|90620|90570|90620.5|90570.5|90619.6|90569.6|8
1638510520000|2021-12-03 05:48:40|90619.7|90569.7|90620.5|90570.5|90620.7|90570.7|90619.6|90569.6|17
1638510530000|2021-12-03 05:48:50|90620.4|90570.4|90620.6|90570.6|90621.2|90571.2|90620.3|90570.3|22
1638510540000|2021-12-03 05:49:00|90620.5|90570.5|90619.9|90569.9|90621.3|90571.3|90618.9|90568.9|20
1638510550000|2021-12-03 05:49:10|90619.2|90569.2|90617.1|90567.1|90619.2|90569.2|90617.1|90567.1|17
1638510560000|2021-12-03 05:49:20|90617.4|90567.4|90615.7|90565.7|90618.5|90568.5|90614.5|90564.5|26
1638510570000|2021-12-03 05:49:30|90615.8|90565.8|90614.2|90564.2|90616|90566|90612|90562|24
1638510580000|2021-12-03 05:49:40|90614|90564|90618.5|90568.5|90619|90569|90613.5|90563.5|28
1638510590000|2021-12-03 05:49:50|90618.3|90568.3|90617.6|90567.6|90619.1|90569.1|90617.6|90567.6|18
1638510600000|2021-12-03 05:50:00|90617.7|90567.7|90618.7|90568.7|90619.1|90569.1|90617.3|90567.3|17
1638510610000|2021-12-03 05:50:10|90618.4|90568.4|90617.3|90567.3|90618.9|90568.9|90617.2|90567.2|23
1638510620000|2021-12-03 05:50:20|90616.7|90566.7|90616.2|90566.2|90616.9|90566.9|90616.1|90566.1|16
1638510630000|2021-12-03 05:50:30|90616.4|90566.4|90615.5|90565.5|90617.2|90567.2|90615|90565|12
1638510640000|2021-12-03 05:50:40|90616.7|90566.7|90617.1|90567.1|90617.4|90567.4|90615.5|90565.5|9
1638510650000|2021-12-03 05:50:50|90615.4|90565.4|90615.8|90565.8|90629|90567.7|90615.1|90557.3|13
1638510660000|2021-12-03 05:51:00|90617.2|90567.2|90617.1|90567.1|90618.3|90568.3|90617|90567|19
1638510670000|2021-12-03 05:51:10|90617.7|90567.7|90616.6|90566.6|90617.7|90567.7|90616.6|90566.6|14
1638510680000|2021-12-03 05:51:20|90616.5|90566.5|90617.2|90567.2|90617.8|90567.8|90614.7|90564.7|16
1638510690000|2021-12-03 05:51:30|90617.4|90567.4|90605.3|90555.3|90617.4|90567.4|90605|90555|24
1638510700000|2021-12-03 05:51:40|90605.4|90555.4|90604.5|90554.5|90608.6|90558.6|90604|90554|34
1638510710000|2021-12-03 05:51:50|90604.6|90554.6|90605.6|90555.6|90606.3|90556.3|90604.2|90554.2|20
1638510720000|2021-12-03 05:52:00|90605.3|90555.3|90606.4|90556.4|90607.9|90557.9|90605.3|90555.3|21
1638510730000|2021-12-03 05:52:10|90606|90556|90604.6|90554.6|90607.3|90557.3|90604.6|90554.6|22
1638510740000|2021-12-03 05:52:20|90604.9|90554.9|90606.3|90556.3|90606.3|90556.3|90604.5|90554.5|21
1638510750000|2021-12-03 05:52:30|90606.2|90556.2|90606.1|90556.1|90606.6|90556.6|90605.7|90555.7|15
1638510760000|2021-12-03 05:52:40|90606.2|90556.2|90605.9|90555.9|90606.4|90556.4|90605.9|90555.9|18
1638510770000|2021-12-03 05:52:50|90605.8|90555.8|90605.3|90555.3|90607.2|90557.2|90605.3|90555.3|13
1638510780000|2021-12-03 05:53:00|90604|90554|90604.9|90554.9|90605.3|90555.3|90602|90552|18
1638510790000|2021-12-03 05:53:10|90605|90555|90599.9|90549.9|90605|90555|90598.9|90548.9|23
1638510800000|2021-12-03 05:53:20|90600.2|90550.2|90598|90548|90600.4|90550.4|90598|90548|21
1638510810000|2021-12-03 05:53:30|90600.6|90550.6|90603.7|90553.7|90603.7|90553.7|90600.4|90550.4|22
1638510820000|2021-12-03 05:53:40|90603.6|90553.6|90603|90553|90604.5|90554.5|90603|90553|15
1638510830000|2021-12-03 05:53:50|90603.1|90553.1|90601|90551|90603.1|90553.1|90600.2|90550.2|29
1638510840000|2021-12-03 05:54:00|90600.8|90550.8|90599.9|90549.9|90600.8|90550.8|90598.5|90548.5|16
1638510850000|2021-12-03 05:54:10|90599.5|90549.5|90600.2|90550.2|90600.2|90550.2|90599.3|90549.3|21
1638510860000|2021-12-03 05:54:20|90600|90550|90599.8|90549.8|90600.2|90550.2|90599.8|90549.8|9
1638510870000|2021-12-03 05:54:30|90599.7|90549.7|90599.5|90549.5|90600.2|90550.2|90599.3|90549.3|25
1638510880000|2021-12-03 05:54:40|90599.4|90549.4|90599.9|90549.9|90600.2|90550.2|90597.9|90547.9|11
1638510890000|2021-12-03 05:54:50|90599.6|90549.6|90594.2|90544.2|90599.6|90549.6|90592.8|90542.8|26
1638510900000|2021-12-03 05:55:00|90594.5|90544.5|90598.4|90548.4|90598.9|90548.9|90594.1|90544.1|30
1638510910000|2021-12-03 05:55:10|90598.6|90548.6|90598.7|90548.7|90599|90549|90595.9|90545.9|31
1638510920000|2021-12-03 05:55:20|90599|90549|90598.1|90548.1|90599|90549|90597.7|90547.7|28
1638510930000|2021-12-03 05:55:30|90598.5|90548.5|90591.9|90541.9|90598.6|90548.6|90591.4|90541.4|34
1638510940000|2021-12-03 05:55:40|90592.2|90542.2|90587.9|90537.9|90592.6|90542.6|90587.7|90537.7|34
1638510950000|2021-12-03 05:55:50|90587.5|90537.5|90592.2|90542.2|90593.7|90543.7|90587.5|90537.5|28
1638510960000|2021-12-03 05:56:00|90592.1|90542.1|90593.7|90543.7|90593.7|90543.7|90592|90542|18
1638510970000|2021-12-03 05:56:10|90593.8|90543.8|90593|90543|90594.4|90544.4|90591.6|90541.6|18
1638510980000|2021-12-03 05:56:20|90592.9|90542.9|90598|90548|90598|90548|90591.7|90541.7|40
1638510990000|2021-12-03 05:56:30|90596.1|90546.1|90595.8|90545.8|90599|90549|90594.5|90544.5|19
1638511000000|2021-12-03 05:56:40|90595.7|90545.7|90596.6|90546.6|90597.1|90547.1|90595.7|90545.7|24
1638511010000|2021-12-03 05:56:50|90596.7|90546.7|90597.3|90547.3|90597.5|90547.5|90596.7|90546.7|25
1638511020000|2021-12-03 05:57:00|90597.6|90547.6|90599.8|90549.8|90600.3|90550.3|90597.4|90547.4|30
1638511030000|2021-12-03 05:57:10|90600|90550|90602.7|90552.7|90602.8|90552.8|90599.6|90549.6|27
1638511040000|2021-12-03 05:57:20|90602.6|90552.6|90602.9|90552.9|90603|90553|90602.5|90552.5|15
1638511050000|2021-12-03 05:57:30|90601.7|90551.7|90601.7|90551.7|90603.4|90553.4|90600.5|90550.5|32
1638511060000|2021-12-03 05:57:40|90601.5|90551.5|90602|90552|90602.8|90552.8|90601.1|90551.1|26
1638511070000|2021-12-03 05:57:50|90601.6|90551.6|90602.2|90552.2|90602.5|90552.5|90599|90549|29
1638511080000|2021-12-03 05:58:00|90602.3|90552.3|90601.1|90551.1|90603|90553|90600.7|90550.7|36
1638511090000|2021-12-03 05:58:10|90601.4|90551.4|90602.9|90552.9|90605|90555|90601.4|90551.4|30
1638511100000|2021-12-03 05:58:20|90602.8|90552.8|90601.8|90551.8|90603|90553|90601.7|90551.7|21
1638511110000|2021-12-03 05:58:30|90601.9|90551.9|90599|90549|90601.9|90551.9|90599|90549|33
1638511120000|2021-12-03 05:58:40|90598.9|90548.9|90602.5|90552.5|90603.2|90553.2|90598|90548|29
1638511130000|2021-12-03 05:58:50|90602.4|90552.4|90602|90552|90602.4|90552.4|90601|90551|25
1638511140000|2021-12-03 05:59:00|90602.5|90552.5|90602|90552|90602.6|90552.6|90599.7|90549.7|20
1638511150000|2021-12-03 05:59:10|90602.1|90552.1|90604.9|90554.9|90606.2|90556.2|90601.9|90551.9|34
1638511160000|2021-12-03 05:59:20|90605|90555|90609.3|90559.3|90609.9|90559.9|90605|90555|29
1638511170000|2021-12-03 05:59:30|90609.4|90559.4|90608.6|90558.6|90611.5|90561.5|90607.2|90557.2|32
1638511180000|2021-12-03 05:59:40|90608.9|90558.9|90616.3|90566.3|90616.3|90566.3|90608.5|90558.5|33
1638511190000|2021-12-03 05:59:50|90615.9|90565.9|90612.9|90562.9|90616.2|90566.2|90610.7|90560.7|35
1638511200000|2021-12-03 06:00:00|90612|90562|90612.9|90562.9|90615.8|90565.8|90611.9|90561.9|43
1638511210000|2021-12-03 06:00:10|90613.5|90563.5|90613.2|90563.2|90614|90564|90612.8|90562.8|28
1638511220000|2021-12-03 06:00:20|90613.6|90563.6|90612.4|90562.4|90613.9|90563.9|90611.7|90561.7|45
1638511230000|2021-12-03 06:00:30|90612.7|90562.7|90614.4|90564.4|90614.4|90564.4|90612|90562|25
1638511240000|2021-12-03 06:00:40|90614.3|90564.3|90616.3|90566.3|90616.3|90566.3|90614.3|90564.3|29
1638511250000|2021-12-03 06:00:50|90616.2|90566.2|90616.8|90566.8|90617.1|90567.1|90615.6|90565.6|15
1638511260000|2021-12-03 06:01:00|90616.9|90566.9|90620.9|90570.9|90621.1|90571.1|90616.9|90566.9|20
1638511270000|2021-12-03 06:01:10|90621|90571|90620.1|90570.1|90621.5|90571.5|90619.4|90569.4|27
1638511280000|2021-12-03 06:01:20|90620.3|90570.3|90619.2|90569.2|90620.9|90570.9|90618.6|90568.6|21
1638511290000|2021-12-03 06:01:30|90619.5|90569.5|90621.6|90571.6|90621.8|90571.8|90619.5|90569.5|23
1638511300000|2021-12-03 06:01:40|90621.4|90571.4|90623.3|90573.3|90623.3|90573.3|90620.4|90570.4|22
1638511310000|2021-12-03 06:01:50|90623.2|90573.2|90622.1|90572.1|90623.6|90573.6|90621.1|90571.1|27
1638511320000|2021-12-03 06:02:00|90622.3|90572.3|90625.1|90575.1|90625.5|90575.5|90621.4|90571.4|24
1638511330000|2021-12-03 06:02:10|90625.2|90575.2|90628.2|90578.2|90629.7|90579.7|90625.2|90575.2|30
1638511340000|2021-12-03 06:02:20|90628.4|90578.4|90627.7|90577.7|90628.4|90578.4|90626.6|90576.6|16
1638511350000|2021-12-03 06:02:30|90627.4|90577.4|90621.7|90571.7|90627.4|90577.4|90619.6|90569.6|32
1638511360000|2021-12-03 06:02:40|90621.9|90571.9|90621.2|90571.2|90622.4|90572.4|90620|90570|15
1638511370000|2021-12-03 06:02:50|90621.5|90571.5|90619.1|90569.1|90621.5|90571.5|90619.1|90569.1|12
1638511380000|2021-12-03 06:03:00|90619|90569|90622.8|90572.8|90624.2|90574.2|90619|90569|26
1638511390000|2021-12-03 06:03:10|90622.2|90572.2|90622.3|90572.3|90623.3|90573.3|90621.7|90571.7|23
1638511400000|2021-12-03 06:03:20|90622.2|90572.2|90622.5|90572.5|90623.5|90573.5|90621.2|90571.2|28
1638511410000|2021-12-03 06:03:30|90622.9|90572.9|90624.6|90574.6|90624.8|90574.8|90622.7|90572.7|27
1638511420000|2021-12-03 06:03:40|90624.5|90574.5|90623.9|90573.9|90624.9|90574.9|90623.5|90573.5|19
1638511430000|2021-12-03 06:03:50|90623.7|90573.7|90622.2|90572.2|90624.9|90574.9|90622.2|90572.2|25
1638511440000|2021-12-03 06:04:00|90622.1|90572.1|90620.8|90570.8|90622.2|90572.2|90619.7|90569.7|26
1638511450000|2021-12-03 06:04:10|90620.2|90570.2|90617.5|90567.5|90621.5|90571.5|90617.3|90567.3|27
1638511460000|2021-12-03 06:04:20|90617.3|90567.3|90616|90566|90618.8|90568.8|90615.6|90565.6|35
1638511470000|2021-12-03 06:04:30|90615.9|90565.9|90615.8|90565.8|90617|90567|90614.7|90564.7|38
1638511480000|2021-12-03 06:04:40|90615.7|90565.7|90616.5|90566.5|90617.3|90567.3|90615.7|90565.7|18
1638511490000|2021-12-03 06:04:50|90616.3|90566.3|90617.3|90567.3|90617.6|90567.6|90615.8|90565.8|20
1638511500000|2021-12-03 06:05:00|90617.2|90567.2|90617.8|90567.8|90618.2|90568.2|90616.1|90566.1|26
1638511510000|2021-12-03 06:05:10|90617.9|90567.9|90622.9|90572.9|90623.6|90573.6|90617.6|90567.6|27
1638511520000|2021-12-03 06:05:20|90623|90573|90621.2|90571.2|90623.1|90573.1|90620|90570|24
1638511530000|2021-12-03 06:05:30|90621.1|90571.1|90619.1|90569.1|90621.3|90571.3|90618.1|90568.1|19
1638511540000|2021-12-03 06:05:40|90618.8|90568.8|90615.7|90565.7|90619.6|90569.6|90615.7|90565.7|23
1638511550000|2021-12-03 06:05:50|90615.5|90565.5|90615.3|90565.3|90615.7|90565.7|90613.7|90563.7|19
1638511560000|2021-12-03 06:06:00|90615|90565|90615.8|90565.8|90615.8|90565.8|90614.1|90564.1|20
1638511570000|2021-12-03 06:06:10|90616.1|90566.1|90615.9|90565.9|90616.6|90566.6|90614.9|90564.9|14
1638511580000|2021-12-03 06:06:20|90615.8|90565.8|90615.6|90565.6|90616.2|90566.2|90614.9|90564.9|15
1638511590000|2021-12-03 06:06:30|90615.3|90565.3|90616.5|90566.5|90617.5|90567.5|90615.2|90565.2|38
1638511600000|2021-12-03 06:06:40|90616.4|90566.4|90615.8|90565.8|90617.7|90567.7|90615.8|90565.8|17
1638511610000|2021-12-03 06:06:50|90616|90566|90617|90567|90617.1|90567.1|90615.9|90565.9|24
1638511620000|2021-12-03 06:07:00|90617.4|90567.4|90614.8|90564.8|90617.4|90567.4|90614.5|90564.5|19
1638511630000|2021-12-03 06:07:10|90614.6|90564.6|90614.6|90564.6|90615.1|90565.1|90613.8|90563.8|18
1638511640000|2021-12-03 06:07:20|90614.1|90564.1|90614.4|90564.4|90616.7|90566.7|90613.8|90563.8|23
1638511650000|2021-12-03 06:07:30|90614|90564|90612.6|90562.6|90614.8|90564.8|90612.4|90562.4|18
1638511660000|2021-12-03 06:07:40|90612.7|90562.7|90612.8|90562.8|90613.3|90563.3|90612.2|90562.2|17
1638511670000|2021-12-03 06:07:50|90612.7|90562.7|90613.1|90563.1|90613.8|90563.8|90612.6|90562.6|19
1638511680000|2021-12-03 06:08:00|90613.2|90563.2|90613.5|90563.5|90613.7|90563.7|90613.1|90563.1|23
1638511690000|2021-12-03 06:08:10|90613.4|90563.4|90612.3|90562.3|90614.7|90564.7|90611.9|90561.9|23
1638511700000|2021-12-03 06:08:20|90612.8|90562.8|90612.7|90562.7|90613.2|90563.2|90612.1|90562.1|15
1638511710000|2021-12-03 06:08:30|90613.2|90563.2|90610.6|90560.6|90614.1|90564.1|90609|90559|31
1638511720000|2021-12-03 06:08:40|90611.6|90561.6|90608.7|90558.7|90613.7|90563.7|90608.1|90558.1|32
1638511730000|2021-12-03 06:08:50|90608.4|90558.4|90608.8|90558.8|90609.8|90559.8|90607.8|90557.8|12
1638511740000|2021-12-03 06:09:00|90608.7|90558.7|90610.4|90560.4|90612.1|90562.1|90608.5|90558.5|27
1638511750000|2021-12-03 06:09:10|90610.5|90560.5|90607.8|90557.8|90610.8|90560.8|90607.8|90557.8|27
1638511760000|2021-12-03 06:09:20|90608.3|90558.3|90607|90557|90608.7|90558.7|90606.6|90556.6|17
1638511770000|2021-12-03 06:09:30|90606.8|90556.8|90607.6|90557.6|90608.9|90558.9|90606.5|90556.5|22
1638511780000|2021-12-03 06:09:40|90607.5|90557.5|90610.3|90560.3|90613.3|90563.3|90607.5|90557.5|25
1638511790000|2021-12-03 06:09:50|90611.3|90561.3|90610.7|90560.7|90613.2|90563.2|90610|90560|19
1638511800000|2021-12-03 06:10:00|90610.8|90560.8|90611.7|90561.7|90611.7|90561.7|90609.4|90559.4|25
1638511810000|2021-12-03 06:10:10|90610.5|90560.5|90607.1|90557.1|90610.5|90560.5|90606.7|90556.7|18
1638511820000|2021-12-03 06:10:20|90608.8|90558.8|90608.9|90558.9|90609.8|90559.8|90607.2|90557.2|11
1638511830000|2021-12-03 06:10:30|90609|90559|90608.8|90558.8|90610.4|90560.4|90607.5|90557.5|27
1638511840000|2021-12-03 06:10:40|90608.7|90558.7|90609.3|90559.3|90610.9|90560.9|90608.7|90558.7|22
1638511850000|2021-12-03 06:10:50|90609.6|90559.6|90611.2|90561.2|90611.3|90561.3|90608.7|90558.7|13
1638511860000|2021-12-03 06:11:00|90610.8|90560.8|90608.7|90558.7|90610.8|90560.8|90608.5|90558.5|22
1638511870000|2021-12-03 06:11:10|90609.7|90559.7|90607.7|90557.7|90609.7|90559.7|90606.9|90556.9|29
1638511880000|2021-12-03 06:11:20|90609.1|90559.1|90605.9|90555.9|90609.9|90559.9|90605.7|90555.7|17
1638511890000|2021-12-03 06:11:30|90605.8|90555.8|90609.7|90559.7|90610.1|90560.1|90605.8|90555.8|27
1638511900000|2021-12-03 06:11:40|90609.3|90559.3|90608.5|90558.5|90611.8|90561.8|90608.4|90558.4|27
1638511910000|2021-12-03 06:11:50|90608.4|90558.4|90610|90560|90610.2|90560.2|90608.4|90558.4|21
1638511920000|2021-12-03 06:12:00|90609.8|90559.8|90609|90559|90610.2|90560.2|90609|90559|24
1638511930000|2021-12-03 06:12:10|90609.2|90559.2|90609.4|90559.4|90612.5|90562.5|90608.8|90558.8|24
1638511940000|2021-12-03 06:12:20|90608.9|90558.9|90609.7|90559.7|90610|90560|90608.8|90558.8|11
1638511950000|2021-12-03 06:12:30|90609.2|90559.2|90610.6|90560.6|90611.3|90561.3|90608.5|90558.5|38
1638511960000|2021-12-03 06:12:40|90610.9|90560.9|90612|90562|90613.6|90563.6|90610|90560|57
1638511970000|2021-12-03 06:12:50|90611.8|90561.8|90611.1|90561.1|90612.6|90562.6|90609.7|90559.7|30
1638511980000|2021-12-03 06:13:00|90611|90561|90590.9|90540.9|90611|90561|90589.8|90539.8|49
1638511990000|2021-12-03 06:13:10|90590.2|90540.2|90589.7|90539.7|90591.2|90541.2|90587.9|90537.9|45
1638512000000|2021-12-03 06:13:20|90589|90539|90588.8|90538.8|90589.2|90539.2|90588.2|90538.2|27
1638512010000|2021-12-03 06:13:30|90588.6|90538.6|90590.2|90540.2|90590.6|90540.6|90587.6|90537.6|19
1638512020000|2021-12-03 06:13:40|90589.8|90539.8|90589|90539|90590.3|90540.3|90588.3|90538.3|34
1638512030000|2021-12-03 06:13:50|90589.2|90539.2|90589.4|90539.4|90590|90540|90589|90539|24
1638512040000|2021-12-03 06:14:00|90589.1|90539.1|90589.9|90539.9|90590.6|90540.6|90589.1|90539.1|32
1638512050000|2021-12-03 06:14:10|90590.1|90540.1|90588.8|90538.8|90590.4|90540.4|90588.8|90538.8|26
1638512060000|2021-12-03 06:14:20|90588.9|90538.9|90589|90539|90589.3|90539.3|90588.7|90538.7|21
1638512070000|2021-12-03 06:14:30|90589.1|90539.1|90589.3|90539.3|90589.4|90539.4|90588.9|90538.9|15
1638512080000|2021-12-03 06:14:40|90589.1|90539.1|90588.9|90538.9|90589.7|90539.7|90588.4|90538.4|19
1638512090000|2021-12-03 06:14:50|90588.2|90538.2|90587.1|90537.1|90588.5|90538.5|90586.9|90536.9|22
1638512100000|2021-12-03 06:15:00|90586.6|90536.6|90586.9|90536.9|90587.4|90537.4|90586.1|90536.1|60
1638512110000|2021-12-03 06:15:10|90587|90537|90587.4|90537.4|90587.5|90537.5|90586.1|90536.1|49
1638512120000|2021-12-03 06:15:20|90587.3|90537.3|90588.1|90538.1|90588.1|90538.1|90587.2|90537.2|27
1638512130000|2021-12-03 06:15:30|90588|90538|90587.1|90537.1|90589|90539|90586.9|90536.9|44
1638512140000|2021-12-03 06:15:40|90587.2|90537.2|90586.6|90536.6|90588.5|90538.5|90585.9|90535.9|53
1638512150000|2021-12-03 06:15:50|90586.3|90536.3|90587.5|90537.5|90587.9|90537.9|90586.2|90536.2|51
1638512160000|2021-12-03 06:16:00|90587.6|90537.6|90588.5|90538.5|90591.6|90541.6|90587.2|90537.2|40
1638512170000|2021-12-03 06:16:10|90588.6|90538.6|90588.2|90538.2|90589.1|90539.1|90588.2|90538.2|15
1638512180000|2021-12-03 06:16:20|90587.7|90537.7|90587|90537|90587.9|90537.9|90587|90537|10
1638512190000|2021-12-03 06:16:30|90587.3|90537.3|90590.1|90540.1|90591.6|90541.6|90587|90537|47
1638512200000|2021-12-03 06:16:40|90590.8|90540.8|90589.4|90539.4|90590.8|90540.8|90588.1|90538.1|46
1638512210000|2021-12-03 06:16:50|90589.3|90539.3|90587.2|90537.2|90589.8|90539.8|90586.8|90536.8|52
1638512220000|2021-12-03 06:17:00|90587.1|90537.1|90589|90539|90590|90540|90585.8|90535.8|54
1638512230000|2021-12-03 06:17:10|90588.8|90538.8|90588.3|90538.3|90589.8|90539.8|90588.3|90538.3|22
1638512240000|2021-12-03 06:17:20|90588.6|90538.6|90588.2|90538.2|90589.8|90539.8|90587.8|90537.8|68
1638512250000|2021-12-03 06:17:30|90589.6|90539.6|90588.1|90538.1|90590.2|90540.2|90588.1|90538.1|46
1638512260000|2021-12-03 06:17:40|90588.6|90538.6|90588.9|90538.9|90589.6|90539.6|90587.6|90537.6|19
1638512270000|2021-12-03 06:17:50|90590.8|90540.8|90589.6|90539.6|90591.5|90541.5|90588.1|90538.1|15
1638512280000|2021-12-03 06:18:00|90588.5|90538.5|90589|90539|90589.2|90539.2|90587.9|90537.9|23
1638512290000|2021-12-03 06:18:10|90589.3|90539.3|90589|90539|90589.9|90539.9|90588.8|90538.8|9
1638512300000|2021-12-03 06:18:20|90589.1|90539.1|90590.4|90540.4|90592.7|90542.7|90588.5|90538.5|29
1638512310000|2021-12-03 06:18:30|90590.9|90540.9|90593.9|90543.9|90594.3|90544.3|90590.8|90540.8|24
1638512320000|2021-12-03 06:18:40|90593.8|90543.8|90592.9|90542.9|90593.8|90543.8|90592.5|90542.5|14
1638512330000|2021-12-03 06:18:50|90592.8|90542.8|90592.8|90542.8|90593.5|90543.5|90591.7|90541.7|14
1638512340000|2021-12-03 06:19:00|90592.7|90542.7|90593.1|90543.1|90593.3|90543.3|90591.6|90541.6|18
1638512350000|2021-12-03 06:19:10|90593.4|90543.4|90592.8|90542.8|90593.7|90543.7|90591.9|90541.9|11
1638512360000|2021-12-03 06:19:20|90592.7|90542.7|90595.3|90545.3|90595.3|90545.3|90592.4|90542.4|18
1638512370000|2021-12-03 06:19:30|90594.6|90544.6|90593.6|90543.6|90595.5|90545.5|90593.4|90543.4|19
1638512380000|2021-12-03 06:19:40|90594|90544|90595.5|90545.5|90595.6|90545.6|90593|90543|15
1638512390000|2021-12-03 06:19:50|90595.1|90545.1|90596.6|90546.6|90597.3|90547.3|90594.9|90544.9|23
1638512400000|2021-12-03 06:20:00|90596.7|90546.7|90596.4|90546.4|90598.1|90548.1|90594.3|90544.3|47
1638512410000|2021-12-03 06:20:10|90596.7|90546.7|90595.2|90545.2|90596.7|90546.7|90593.8|90543.8|47
1638512420000|2021-12-03 06:20:20|90595|90545|90593.6|90543.6|90595.9|90545.9|90593.6|90543.6|18
1638512430000|2021-12-03 06:20:30|90593.1|90543.1|90591.8|90541.8|90593.2|90543.2|90590.2|90540.2|41
1638512440000|2021-12-03 06:20:40|90591.5|90541.5|90597.8|90547.8|90598.6|90548.6|90591.5|90541.5|18
1638512450000|2021-12-03 06:20:50|90598.8|90548.8|90595.3|90545.3|90598.9|90548.9|90595|90545|24
1638512460000|2021-12-03 06:21:00|90595.5|90545.5|90596.7|90546.7|90597.4|90547.4|90595.5|90545.5|20
1638512470000|2021-12-03 06:21:10|90596.8|90546.8|90596|90546|90599.8|90549.8|90595.7|90545.7|31
1638512480000|2021-12-03 06:21:20|90594.8|90544.8|90596.6|90546.6|90596.6|90546.6|90594.8|90544.8|52
1638512490000|2021-12-03 06:21:30|90596.4|90546.4|90597|90547|90597.7|90547.7|90596.1|90546.1|26
1638512500000|2021-12-03 06:21:40|90597.1|90547.1|90597.8|90547.8|90598.3|90548.3|90596.3|90546.3|39
1638512510000|2021-12-03 06:21:50|90597.9|90547.9|90597.3|90547.3|90598.2|90548.2|90597.1|90547.1|34
1638512520000|2021-12-03 06:22:00|90597.6|90547.6|90594.1|90544.1|90598.2|90548.2|90594.1|90544.1|43
1638512530000|2021-12-03 06:22:10|90593.5|90543.5|90594.8|90544.8|90594.8|90544.8|90592|90542|28
1638512540000|2021-12-03 06:22:20|90594.5|90544.5|90594.9|90544.9|90595.2|90545.2|90592.6|90542.6|21
1638512550000|2021-12-03 06:22:30|90594.8|90544.8|90595.3|90545.3|90596.1|90546.1|90594.1|90544.1|32
1638512560000|2021-12-03 06:22:40|90594.8|90544.8|90594.1|90544.1|90595.2|90545.2|90594|90544|14
1638512570000|2021-12-03 06:22:50|90593.4|90543.4|90590.5|90540.5|90595.1|90545.1|90590.5|90540.5|21
1638512580000|2021-12-03 06:23:00|90589.7|90539.7|90592.1|90542.1|90593.1|90543.1|90589.1|90539.1|19
1638512590000|2021-12-03 06:23:10|90591.7|90541.7|90593|90543|90594.1|90544.1|90591.7|90541.7|60
1638512600000|2021-12-03 06:23:20|90592.8|90542.8|90596.9|90546.9|90597.9|90547.9|90592.8|90542.8|43
1638512610000|2021-12-03 06:23:30|90596.7|90546.7|90599.2|90549.2|90602.2|90552.2|90595.6|90545.6|25
1638512620000|2021-12-03 06:23:40|90596.7|90546.7|90599.5|90549.5|90600.3|90550.3|90595.9|90545.9|17
1638512630000|2021-12-03 06:23:50|90599.4|90549.4|90601|90551|90601.1|90551.1|90599.2|90549.2|18
1638512640000|2021-12-03 06:24:00|90601.2|90551.2|90599.5|90549.5|90601.2|90551.2|90598.9|90548.9|44
1638512650000|2021-12-03 06:24:10|90598.7|90548.7|90599.4|90549.4|90600.6|90550.6|90598|90548|25
1638512660000|2021-12-03 06:24:20|90599.2|90549.2|90601.8|90551.8|90606.1|90556.1|90599.1|90549.1|71
1638512670000|2021-12-03 06:24:30|90601.5|90551.5|90600.6|90550.6|90602.7|90552.7|90599.8|90549.8|72
1638512680000|2021-12-03 06:24:40|90600.4|90550.4|90598.1|90548.1|90600.4|90550.4|90597.2|90547.2|68
1638512690000|2021-12-03 06:24:50|90597.9|90547.9|90598.5|90548.5|90599.3|90549.3|90597.7|90547.7|67
1638512700000|2021-12-03 06:25:00|90598.3|90548.3|90598.9|90548.9|90602.8|90552.8|90598.1|90548.1|70
1638512710000|2021-12-03 06:25:10|90598.6|90548.6|90598.5|90548.5|90599.8|90549.8|90598|90548|69
1638512720000|2021-12-03 06:25:20|90598.7|90548.7|90598|90548|90599.7|90549.7|90597|90547|63
1638512730000|2021-12-03 06:25:30|90597.8|90547.8|90611.4|90561.4|90625|90575|90596.2|90546.2|68
1638512740000|2021-12-03 06:25:40|90611.1|90561.1|90617.1|90567.1|90628.8|90578.8|90610.8|90560.8|31
1638512750000|2021-12-03 06:25:50|90617|90567|90606.1|90556.1|90617|90567|90605.9|90555.9|31
1638512760000|2021-12-03 06:26:00|90606.3|90556.3|90595.5|90545.5|90606.8|90556.8|90595.4|90545.4|40
1638512770000|2021-12-03 06:26:10|90595.9|90545.9|90593.4|90543.4|90597.1|90547.1|90593.4|90543.4|29
1638512780000|2021-12-03 06:26:20|90593.5|90543.5|90594.9|90544.9|90595.7|90545.7|90592.9|90542.9|25
1638512790000|2021-12-03 06:26:30|90595.1|90545.1|90592.7|90542.7|90595.1|90545.1|90592.7|90542.7|24
1638512800000|2021-12-03 06:26:40|90592.6|90542.6|90593.6|90543.6|90594.2|90544.2|90591.8|90541.8|24
1638512810000|2021-12-03 06:26:50|90593.7|90543.7|90597.6|90547.6|90610.7|90576|90593.3|90543.3|44
1638512820000|2021-12-03 06:27:00|90597|90547|90598.4|90548.4|90598.7|90548.7|90597|90547|24
1638512830000|2021-12-03 06:27:10|90598.1|90548.1|90598.2|90548.2|90598.7|90548.7|90596.9|90546.9|23
1638512840000|2021-12-03 06:27:20|90598.6|90548.6|90598.4|90548.4|90598.8|90548.8|90598|90548|16
1638512850000|2021-12-03 06:27:30|90598.2|90548.2|90598|90548|90598.2|90548.2|90597.6|90547.6|11
1638512860000|2021-12-03 06:27:40|90598.4|90548.4|90598.3|90548.3|90598.8|90548.8|90597.7|90547.7|16
1638512870000|2021-12-03 06:27:50|90598.2|90548.2|90617.7|90567.7|90627.3|90578.2|90597.6|90547.6|38
1638512880000|2021-12-03 06:28:00|90614.9|90564.9|90621.2|90571.2|90621.6|90571.6|90610.9|90560.9|51
1638512890000|2021-12-03 06:28:10|90621|90571|90615|90565|90624|90574|90615|90565|44
1638512900000|2021-12-03 06:28:20|90618.4|90568.4|90617|90567|90618.9|90568.9|90614.9|90564.9|21
1638512910000|2021-12-03 06:28:30|90616.5|90566.5|90616.2|90566.2|90617.8|90567.8|90616.1|90566.1|15
1638512920000|2021-12-03 06:28:40|90615.9|90565.9|90617.5|90567.5|90618.9|90568.9|90615.9|90565.9|16
1638512930000|2021-12-03 06:28:50|90617.2|90567.2|90617.5|90567.5|90618.8|90568.8|90617.2|90567.2|19
1638512940000|2021-12-03 06:29:00|90618.4|90568.4|90618.5|90568.5|90620.2|90570.2|90615.2|90565.2|20
1638512950000|2021-12-03 06:29:10|90618.3|90568.3|90619.1|90569.1|90620.5|90570.5|90616.8|90566.8|33
1638512960000|2021-12-03 06:29:20|90619.3|90569.3|90622.5|90572.5|90623.5|90573.5|90619.3|90569.3|50
1638512970000|2021-12-03 06:29:30|90622.1|90572.1|90648.7|90598.7|90651.9|90601.9|90618.9|90568.9|65
1638512980000|2021-12-03 06:29:40|90649.9|90599.9|90630.9|90580.9|90649.9|90599.9|90629.5|90579.5|60
1638512990000|2021-12-03 06:29:50|90630.5|90580.5|90628.2|90578.2|90632.1|90582.1|90627.7|90577.7|44
1638513000000|2021-12-03 06:30:00|90628.6|90578.6|90627.2|90577.2|90629.5|90579.5|90626.8|90576.8|41
1638513010000|2021-12-03 06:30:10|90627.7|90577.7|90628.8|90578.8|90628.9|90578.9|90626.8|90576.8|42
1638513020000|2021-12-03 06:30:20|90628.9|90578.9|90630.8|90580.8|90630.8|90580.8|90626.7|90576.7|37
1638513030000|2021-12-03 06:30:30|90631|90581|90636.1|90586.1|90637.8|90587.8|90630.1|90580.1|40
1638513040000|2021-12-03 06:30:40|90636.7|90586.7|90639.4|90589.4|90640.9|90590.9|90634.5|90584.5|64
1638513050000|2021-12-03 06:30:50|90640.4|90590.4|90646.7|90596.7|90646.9|90596.9|90640.4|90590.4|58
1638513060000|2021-12-03 06:31:00|90646|90596|90647.6|90597.6|90647.6|90597.6|90645.1|90595.1|49
1638513070000|2021-12-03 06:31:10|90647.4|90597.4|90668.1|90618.1|90671.1|90621.1|90645.1|90595.1|45
1638513080000|2021-12-03 06:31:20|90667.2|90617.2|90674.8|90649.8|90675.1|90649.8|90666.5|90616.5|29
1638513090000|2021-12-03 06:31:30|90694.3|90644.3|90704.8|90654.8|90704.8|90654.8|90694.3|90644.3|42
1638513100000|2021-12-03 06:31:40|90704.1|90654.1|90700.9|90650.9|90704.1|90654.1|90699.7|90649.7|24
1638513110000|2021-12-03 06:31:50|90700.8|90650.8|90697.9|90647.9|90701.2|90651.2|90689.4|90639.4|46
1638513120000|2021-12-03 06:32:00|90697.4|90647.4|90698.3|90648.3|90698.6|90648.6|90696.9|90646.9|30
1638513130000|2021-12-03 06:32:10|90698.4|90648.4|90699.4|90649.4|90699.6|90649.6|90697.7|90647.7|27
1638513140000|2021-12-03 06:32:20|90699.3|90649.3|90700.4|90650.4|90700.8|90650.8|90697.8|90647.8|33
1638513150000|2021-12-03 06:32:30|90700.1|90650.1|90699.8|90649.8|90700.4|90650.4|90699.2|90649.2|28
1638513160000|2021-12-03 06:32:40|90699.9|90649.9|90699.7|90649.7|90701.3|90651.3|90698.7|90648.7|39
1638513170000|2021-12-03 06:32:50|90699.8|90649.8|90698.7|90648.7|90701|90651|90698.3|90648.3|27
1638513180000|2021-12-03 06:33:00|90698.6|90648.6|90700.3|90650.3|90700.6|90650.6|90698.6|90648.6|39
1638513190000|2021-12-03 06:33:10|90700.5|90650.5|90695.9|90645.9|90700.9|90650.9|90694.2|90644.2|63
1638513200000|2021-12-03 06:33:20|90695.6|90645.6|90699.5|90649.5|90709.1|90675.5|90694.9|90645.6|71
1638513210000|2021-12-03 06:33:30|90699.4|90649.4|90701.5|90651.5|90708.8|90680.2|90698.1|90649.4|66
1638513220000|2021-12-03 06:33:40|90701.2|90651.2|90700.2|90675.2|90714.9|90678.3|90684.6|90638.3|56
1638513230000|2021-12-03 06:33:50|90699.5|90674.5|90709.7|90659.7|90710|90674.5|90696.3|90658.9|36
1638513240000|2021-12-03 06:34:00|90709.6|90659.6|90710.3|90660.3|90714.2|90684.1|90696|90658.3|49
1638513250000|2021-12-03 06:34:10|90710.2|90660.2|90710.8|90660.8|90710.8|90660.8|90709.3|90659.3|26
1638513260000|2021-12-03 06:34:20|90710.3|90660.3|90709.7|90659.7|90717.7|90685|90698.7|90657.6|44
1638513270000|2021-12-03 06:34:30|90709.3|90659.3|90695.9|90670.9|90709.7|90682.7|90695.9|90658.4|48
1638513280000|2021-12-03 06:34:40|90696|90671|90712.2|90662.2|90715.5|90683.5|90694.4|90656.6|60
1638513290000|2021-12-03 06:34:50|90712.6|90662.6|90704|90679|90728.6|90692|90700.3|90662.3|46
1638513300000|2021-12-03 06:35:00|90703.9|90678.9|90713|90663|90713.7|90679.9|90701.6|90661|50
1638513310000|2021-12-03 06:35:10|90712.8|90662.8|90715.3|90665.3|90716.1|90666.1|90709.6|90659.6|59
1638513320000|2021-12-03 06:35:20|90714.7|90664.7|90715.8|90665.8|90717.2|90667.2|90714.7|90664.7|34
1638513330000|2021-12-03 06:35:30|90716.1|90666.1|90717.8|90667.8|90721|90687.4|90708.6|90665.9|62
1638513340000|2021-12-03 06:35:40|90717.5|90667.5|90748.5|90698.5|90748.8|90698.8|90717.5|90667.5|61
1638513350000|2021-12-03 06:35:50|90748.4|90698.4|90736.4|90686.4|90748.4|90698.4|90735.8|90685.8|56
1638513360000|2021-12-03 06:36:00|90737.5|90687.5|90731.1|90681.1|90738.9|90688.9|90729.1|90679.1|49
1638513370000|2021-12-03 06:36:10|90730.9|90680.9|90747.3|90697.3|90753.1|90703.1|90730.8|90680.8|50
1638513380000|2021-12-03 06:36:20|90748|90698|90710|90685|90748|90698|90709.8|90673.9|37
1638513390000|2021-12-03 06:36:30|90709.9|90684.9|90713.5|90688.5|90724.6|90689.2|90709.8|90672.8|39
1638513400000|2021-12-03 06:36:40|90713.4|90688.4|90714.2|90689.2|90714.8|90689.8|90712.6|90687.6|29
1638513410000|2021-12-03 06:36:50|90714.1|90689.1|90713|90688|90714.1|90689.1|90712.7|90687.7|16
1638513420000|2021-12-03 06:37:00|90711.6|90686.6|90746|90696|90746|90696|90711.6|90675.8|48
1638513430000|2021-12-03 06:37:10|90746.5|90696.5|90847.8|90760.5|90856|90770.6|90746.4|90696.4|46
1638513440000|2021-12-03 06:37:20|90848.4|90765.6|90845.1|90774.6|90859.6|90775.5|90845|90758.8|47
1638513450000|2021-12-03 06:37:30|90846.5|90772.1|90851.7|90801.7|90852.9|90802.9|90844.8|90771.9|55
1638513460000|2021-12-03 06:37:40|90852.1|90802.1|90832.1|90782.1|90856.7|90802.2|90832.1|90782.1|29
1638513470000|2021-12-03 06:37:50|90846.6|90773|90848.8|90777.7|90855.6|90798.3|90828.1|90765.1|48
1638513480000|2021-12-03 06:38:00|90838.6|90788.6|90825.9|90775.9|90851.5|90788.6|90824.9|90767.3|42
1638513490000|2021-12-03 06:38:10|90826.3|90776.3|90862.2|90812.2|90863.6|90813.6|90824.8|90762.6|53
1638513500000|2021-12-03 06:38:20|90862.3|90812.3|90853.4|90803.4|90862.9|90812.9|90846.2|90786.3|46
1638513510000|2021-12-03 06:38:30|90852.7|90802.7|90872.7|90822.7|90883.4|90833.4|90851.8|90802.4|56
1638513520000|2021-12-03 06:38:40|90874.2|90824.2|90874.4|90824.4|90876.7|90826.7|90860.9|90810.9|66
1638513530000|2021-12-03 06:38:50|90872.6|90822.6|90857.4|90807.4|90874.8|90824.8|90857.1|90807.1|28
1638513540000|2021-12-03 06:39:00|90857.5|90807.5|90860.6|90810.6|90862.3|90812.3|90855.6|90805.6|41
1638513550000|2021-12-03 06:39:10|90860.5|90810.5|90861.7|90811.7|90867.2|90817.2|90860.2|90810.2|35
1638513560000|2021-12-03 06:39:20|90860.9|90810.9|90859.5|90809.5|90862|90812|90857.6|90807.6|41
1638513570000|2021-12-03 06:39:30|90860.1|90810.1|90865.3|90815.3|90881.3|90831.3|90859.1|90809.1|40
1638513580000|2021-12-03 06:39:40|90864.8|90814.8|90859.8|90809.8|90867.6|90817.6|90859.8|90809.8|30
1638513590000|2021-12-03 06:39:50|90860.3|90810.3|90862|90812|90862.1|90812.1|90859.6|90809.6|39
1638513600000|2021-12-03 06:40:00|90862.1|90812.1|90860.9|90810.9|90862.7|90812.7|90859.1|90809.1|55
1638513610000|2021-12-03 06:40:10|90860.8|90810.8|90861|90811|90861.5|90811.5|90860.3|90810.3|29
1638513620000|2021-12-03 06:40:20|90860.7|90810.7|90860.6|90810.6|90862.3|90812.3|90860.1|90810.1|24
1638513630000|2021-12-03 06:40:30|90860.5|90810.5|90860.6|90810.6|90863.6|90823.8|90848.8|90810.4|24
1638513640000|2021-12-03 06:40:40|90860.3|90810.3|90862.4|90812.4|90865.1|90826.4|90850.6|90809.9|35
1638513650000|2021-12-03 06:40:50|90864.3|90814.3|90857|90807|90864.9|90814.9|90857|90807|43
1638513660000|2021-12-03 06:41:00|90857.4|90807.4|90868.3|90818.3|90869.4|90819.4|90856.7|90806.7|60
1638513670000|2021-12-03 06:41:10|90868.8|90818.8|90870.1|90820.1|90870.8|90820.8|90867.7|90817.7|53
1638513680000|2021-12-03 06:41:20|90870.2|90820.2|90871.9|90821.9|90871.9|90821.9|90869.6|90819.6|40
1638513690000|2021-12-03 06:41:30|90872.5|90822.5|90910.2|90860.2|90910.2|90860.2|90860.1|90818.7|64
1638513700000|2021-12-03 06:41:40|90912.2|90862.2|90905.9|90855.9|90923.3|90873.3|90905.9|90855.9|50
1638513710000|2021-12-03 06:41:50|90905.8|90855.8|90888.9|90863.9|90907.1|90863.9|90888.9|90846.6|46
1638513720000|2021-12-03 06:42:00|90904.1|90854.1|90905|90855|90906.5|90856.5|90901.5|90851.5|43
1638513730000|2021-12-03 06:42:10|90903.8|90853.8|90897|90847|90904|90854|90895.3|90845.3|40
1638513740000|2021-12-03 06:42:20|90896.8|90846.8|90897.3|90847.3|90897.8|90847.8|90895.7|90845.7|43
1638513750000|2021-12-03 06:42:30|90897.1|90847.1|90896.9|90846.9|90897.3|90847.3|90896.5|90846.5|18
1638513760000|2021-12-03 06:42:40|90897|90847|90900|90850|90900.6|90850.6|90895.6|90845.6|28
1638513770000|2021-12-03 06:42:50|90900.5|90850.5|90899.5|90849.5|90900.5|90850.5|90899.1|90849.1|33
1638513780000|2021-12-03 06:43:00|90899.6|90849.6|90903.1|90853.1|90903.5|90853.5|90899.3|90849.3|32
1638513790000|2021-12-03 06:43:10|90902.9|90852.9|90911|90861|90913.2|90872.2|90895.3|90852.9|30
1638513800000|2021-12-03 06:43:20|90911.2|90861.2|90915.6|90865.6|90916.3|90866.3|90911.2|90861.2|39
1638513810000|2021-12-03 06:43:30|90916.7|90866.7|90926.2|90876.2|90926.5|90876.5|90914.5|90864.5|29
1638513820000|2021-12-03 06:43:40|90928.3|90878.3|90939.1|90889.1|90939.3|90889.3|90928.3|90878.3|54
1638513830000|2021-12-03 06:43:50|90938.4|90888.4|90932.2|90882.2|90939.4|90894.1|90918.6|90880.6|40
1638513840000|2021-12-03 06:44:00|90932|90882|90929.6|90879.6|90932.2|90882.2|90928.8|90878.8|30
1638513850000|2021-12-03 06:44:10|90929.4|90879.4|90929.7|90879.7|90930.1|90880.1|90928.8|90878.8|38
1638513860000|2021-12-03 06:44:20|90929.6|90879.6|90945.5|90895.5|90949.5|90899.5|90929.6|90879.6|54
1638513870000|2021-12-03 06:44:30|90945.4|90895.4|90945.7|90895.7|90945.7|90895.7|90944.4|90894.4|29
1638513880000|2021-12-03 06:44:40|90945.6|90895.6|90956.8|90906.8|90960|90921.8|90944.2|90895.6|45
1638513890000|2021-12-03 06:44:50|90944.6|90919.6|90944.9|90894.9|90953.4|90919.6|90942|90894.4|34
1638513900000|2021-12-03 06:45:00|90945.3|90895.3|90956|90906|90959|90916.4|90934.5|90895|53
1638513910000|2021-12-03 06:45:10|90955.1|90905.1|90970|90920|90970|90920|90955.1|90905.1|51
1638513920000|2021-12-03 06:45:20|90969.8|90919.8|90972.7|90922.7|90973.4|90923.4|90969.8|90919.8|40
1638513930000|2021-12-03 06:45:30|90972.6|90922.6|90972.5|90922.5|90973.1|90923.1|90970.8|90920.8|30
1638513940000|2021-12-03 06:45:40|90972.6|90922.6|90966.4|90916.4|90972.6|90922.6|90965.9|90915.9|34
1638513950000|2021-12-03 06:45:50|90965.8|90915.8|90968.4|90918.4|90969.6|90919.6|90965.7|90915.7|22
1638513960000|2021-12-03 06:46:00|90974|90924|90987.9|90937.9|90991.4|90941.4|90967.5|90917.5|65
1638513970000|2021-12-03 06:46:10|90988|90938|90999.5|90949.5|91001.9|90963.1|90987.6|90937.9|64
1638513980000|2021-12-03 06:46:20|90997.5|90947.5|90986|90936|91000.5|90950.5|90985.7|90935.7|67
1638513990000|2021-12-03 06:46:30|90987.1|90937.1|90986.8|90936.8|90990.1|90940.1|90986.5|90936.5|43
1638514000000|2021-12-03 06:46:40|90987.1|90937.1|90984|90934|90987.2|90937.2|90983.7|90933.7|22
1638514010000|2021-12-03 06:46:50|90983.9|90933.9|90980.5|90930.5|90984.3|90934.3|90979.4|90929.4|44
1638514020000|2021-12-03 06:47:00|90980.6|90930.6|90977.3|90927.3|90980.6|90930.6|90977.1|90927.1|32
1638514030000|2021-12-03 06:47:10|90977.1|90927.1|90972.8|90922.8|90977.2|90927.2|90972.8|90922.8|30
1638514040000|2021-12-03 06:47:20|90973|90923|90951.7|90926.7|90974.8|90928.2|90949.8|90918.1|49
1638514050000|2021-12-03 06:47:30|90951.5|90926.5|90951.9|90926.9|90952.2|90927.2|90951.2|90926.2|38
1638514060000|2021-12-03 06:47:40|90952.1|90927.1|90962|90937|90963.8|90938.8|90951.6|90926.6|31
1638514070000|2021-12-03 06:47:50|90961.3|90936.3|90954.8|90929.8|90968.3|90936.3|90954.1|90917.7|38
1638514080000|2021-12-03 06:48:00|90954.7|90929.7|90953|90928|90954.7|90929.7|90951.9|90926.9|39
1638514090000|2021-12-03 06:48:10|90952.4|90927.4|90953.4|90928.4|90953.7|90928.7|90951.8|90926.8|25
1638514100000|2021-12-03 06:48:20|90953.6|90928.6|90954|90929|90954.4|90929.4|90953.5|90928.5|20
1638514110000|2021-12-03 06:48:30|90954.1|90929.1|90956.2|90931.2|90956.3|90931.3|90953.8|90928.8|25
1638514120000|2021-12-03 06:48:40|90956.1|90931.1|90956.1|90931.1|90956.6|90931.6|90956.1|90931.1|30
1638514130000|2021-12-03 06:48:50|90955.9|90930.9|90955.8|90930.8|90956|90931|90953.9|90928.9|30
1638514140000|2021-12-03 06:49:00|90956|90931|90955.7|90930.7|90956.8|90931.8|90955.3|90930.3|28
1638514150000|2021-12-03 06:49:10|90955.5|90930.5|90955.9|90930.9|90956.2|90931.2|90955.4|90930.4|18
1638514160000|2021-12-03 06:49:20|90956.1|90931.1|90957.1|90932.1|90957.1|90932.1|90955.8|90930.8|23
1638514170000|2021-12-03 06:49:30|90957|90932|90958.8|90933.8|90960.1|90935.1|90955.7|90930.7|21
1638514180000|2021-12-03 06:49:40|90960.3|90935.3|90956.3|90931.3|90960.3|90935.3|90955.6|90930.6|41
1638514190000|2021-12-03 06:49:50|90956.2|90931.2|90961.8|90936.8|90965.7|90940.7|90956.1|90931.1|33
1638514200000|2021-12-03 06:50:00|90960.1|90935.1|90973.6|90923.6|90973.6|90935.1|90959.6|90922.3|33
1638514210000|2021-12-03 06:50:10|90973.4|90923.4|90961.6|90936.6|90973.4|90937|90959.2|90921.9|32
1638514220000|2021-12-03 06:50:20|90961.3|90936.3|90962.2|90937.2|90962.6|90937.6|90960.7|90935.7|34
1638514230000|2021-12-03 06:50:30|90962.1|90937.1|90961.3|90936.3|90962.1|90937.1|90961|90936|18
1638514240000|2021-12-03 06:50:40|90960.9|90935.9|90962.3|90937.3|90963.1|90938.1|90960.9|90935.9|26
1638514250000|2021-12-03 06:50:50|90963|90938|90962.8|90937.8|90963.2|90938.2|90962.4|90937.4|19
1638514260000|2021-12-03 06:51:00|90963|90938|90983.8|90933.8|90988.4|90948|90962.4|90931.7|43
1638514270000|2021-12-03 06:51:10|90983.9|90933.9|90981.7|90931.7|90985.2|90935.2|90981.7|90931.7|40
1638514280000|2021-12-03 06:51:20|90981.4|90931.4|90981.7|90931.7|90981.8|90931.8|90981.1|90931.1|16
1638514290000|2021-12-03 06:51:30|90981.8|90931.8|90982.4|90932.4|90982.9|90932.9|90981.2|90931.2|27
1638514300000|2021-12-03 06:51:40|90982.1|90932.1|90990|90940|90991.4|90941.4|90982.1|90932.1|38
1638514310000|2021-12-03 06:51:50|90989.9|90939.9|91023.9|90973.9|91024.2|90974.2|90989.9|90939.9|50
1638514320000|2021-12-03 06:52:00|91022.2|90972.2|91038.7|91013.7|91040.5|91015.5|91019|90969|59
1638514330000|2021-12-03 06:52:10|91038.9|91013.9|91036.9|90986.9|91044.4|91016.4|91030|90986.8|54
1638514340000|2021-12-03 06:52:20|91036.8|90986.8|91040.4|90990.4|91041.4|90991.4|91036.8|90986.8|49
1638514350000|2021-12-03 06:52:30|91040.5|90990.5|91040.2|90990.2|91040.8|90990.8|91039.8|90989.8|22
1638514360000|2021-12-03 06:52:40|91040.1|90990.1|91045.5|90995.5|91056.9|91026.8|91034.5|90990|48
1638514370000|2021-12-03 06:52:50|91044.1|90994.1|91054.3|91004.3|91055.6|91005.6|91042.8|90992.8|55
1638514380000|2021-12-03 06:53:00|91056.6|91006.6|91055|91005|91058.6|91008.6|91054.6|91004.6|44
1638514390000|2021-12-03 06:53:10|91055.3|91005.3|91053.1|91003.1|91057.5|91007.5|91053|91003|47
1638514400000|2021-12-03 06:53:20|91053.4|91003.4|91055.5|91005.5|91057.5|91007.5|91053.4|91003.4|41
1638514410000|2021-12-03 06:53:30|91055.8|91005.8|91050.9|91025.9|91064.4|91026.2|91049.5|91005.8|37
1638514420000|2021-12-03 06:53:40|91051.3|91026.3|91067.1|91017.1|91067.1|91026.5|91050.1|91012.7|27
1638514430000|2021-12-03 06:53:50|91067|91017|91064.4|91014.4|91067.9|91017.9|91063.7|91013.7|43
1638514440000|2021-12-03 06:54:00|91064.2|91014.2|91059.2|91009.2|91065.9|91028.3|91051.7|91009.2|47
1638514450000|2021-12-03 06:54:10|91057.9|91007.9|91077.2|91027.2|91084.9|91034.9|91055.4|91005.8|59
1638514460000|2021-12-03 06:54:20|91077.4|91027.4|91085.2|91035.2|91098.4|91048.4|91077.4|91027.4|56
1638514470000|2021-12-03 06:54:30|91085.1|91035.1|91081.4|91031.4|91085.1|91035.1|91076.6|91026.6|44
1638514480000|2021-12-03 06:54:40|91081.2|91031.2|91077.6|91027.6|91081.6|91031.6|91077.3|91027.3|37
1638514490000|2021-12-03 06:54:50|91077.5|91027.5|91078.7|91028.7|91079|91029|91076.5|91026.5|37
1638514500000|2021-12-03 06:55:00|91078.9|91028.9|91095.4|91045.4|91095.4|91046.8|91071|91027.8|42
1638514510000|2021-12-03 06:55:10|91099.7|91049.7|91107.1|91057.1|91124.3|91074.3|91097.2|91047.2|54
1638514520000|2021-12-03 06:55:20|91106.9|91056.9|91124.2|91074.2|91124.2|91074.2|91106.9|91056.9|70
1638514530000|2021-12-03 06:55:30|91124.1|91074.1|91126.5|91076.5|91149.8|91109.2|91121.3|91071.3|59
1638514540000|2021-12-03 06:55:40|91126.9|91076.9|91128.3|91078.3|91130.2|91080.2|91125.2|91075.2|42
1638514550000|2021-12-03 06:55:50|91128.8|91078.8|91134.5|91084.5|91136.4|91086.4|91122|91072|56
1638514560000|2021-12-03 06:56:00|91134.1|91084.1|91180.5|91130.5|91216.4|91142.2|91134|91084|72
1638514570000|2021-12-03 06:56:10|91180|91130|91186.6|91136.6|91214.2|91164.2|91180|91130|67
1638514580000|2021-12-03 06:56:20|91187.7|91137.7|91191.1|91141.1|91192.6|91142.6|91185.8|91135.8|51
1638514590000|2021-12-03 06:56:30|91191.8|91141.8|91192.5|91142.5|91200.6|91143.7|91180.8|91129.9|56
1638514600000|2021-12-03 06:56:40|91193.3|91143.3|91195.8|91145.8|91199.5|91149.5|91191.8|91141.8|43
1638514610000|2021-12-03 06:56:50|91194.9|91144.9|91201.1|91151.1|91202.7|91152.7|91185.8|91135.8|53
1638514620000|2021-12-03 06:57:00|91201.5|91151.5|91201.7|91151.7|91202.4|91152.4|91200.1|91150.1|39
1638514630000|2021-12-03 06:57:10|91201.6|91151.6|91203.8|91153.8|91203.8|91153.8|91200.7|91150.7|45
1638514640000|2021-12-03 06:57:20|91203.9|91153.9|91192.5|91167.5|91209.6|91170.6|91192.2|91153.7|46
1638514650000|2021-12-03 06:57:30|91192.2|91167.2|91212.9|91162.9|91215.5|91176.1|91192.2|91161.4|30
1638514660000|2021-12-03 06:57:40|91213.4|91163.4|91238.6|91188.6|91243.6|91193.6|91212.3|91162.3|58
1638514670000|2021-12-03 06:57:50|91238|91188|91227.6|91177.6|91240.7|91194.3|91217|91177.2|52
1638514680000|2021-12-03 06:58:00|91228|91178|91218.6|91193.6|91230.8|91193.6|91217.9|91173.1|53
1638514690000|2021-12-03 06:58:10|91218.8|91193.8|91240.2|91190.2|91241.5|91195.2|91217.6|91181.9|50
1638514700000|2021-12-03 06:58:20|91239.6|91189.6|91238.1|91188.1|91270.2|91220.2|91231.2|91181.2|64
1638514710000|2021-12-03 06:58:30|91237.7|91187.7|91246.3|91196.3|91246.8|91196.8|91237|91187|52
1638514720000|2021-12-03 06:58:40|91245.6|91195.6|91244.5|91194.5|91262.4|91212.4|91243|91193|52
1638514730000|2021-12-03 06:58:50|91245.2|91195.2|91246|91196|91246.3|91196.3|91243.7|91193.7|43
1638514740000|2021-12-03 06:59:00|91246.5|91196.5|91245.5|91195.5|91246.8|91196.8|91245|91195|48
1638514750000|2021-12-03 06:59:10|91245.4|91195.4|91239.2|91189.2|91249|91199|91238.6|91188.6|59
1638514760000|2021-12-03 06:59:20|91239.7|91189.7|91252.9|91202.9|91260.5|91222.5|91239.7|91189.7|71
1638514770000|2021-12-03 06:59:30|91254|91204|91264.5|91214.5|91289.2|91239.2|91253.7|91203.7|66
1638514780000|2021-12-03 06:59:40|91262.9|91212.9|91251.9|91201.9|91263.3|91213.3|91247.4|91197.4|58
1638514790000|2021-12-03 06:59:50|91249.9|91199.9|91254.9|91204.9|91265.6|91215.6|91248.3|91198.3|57
1638514800000|2021-12-03 07:00:00|91250.2|91200.2|91254.5|91204.5|91257.4|91213.9|91238.9|91192.5|68
1638514810000|2021-12-03 07:00:10|91254.4|91204.4|91257.2|91207.2|91257.2|91207.2|91249.6|91199.6|53
1638514820000|2021-12-03 07:00:20|91257.1|91207.1|91252.5|91202.5|91257.4|91207.4|91243.3|91193.3|66
1638514830000|2021-12-03 07:00:30|91251.2|91201.2|91251.3|91201.3|91253.6|91203.6|91248.5|91198.5|45
1638514840000|2021-12-03 07:00:40|91248|91198|91201.7|91176.7|91248|91210.1|91198.9|91173.9|67
1638514850000|2021-12-03 07:00:50|91201.9|91176.9|91200.4|91175.4|91215.7|91184.9|91199|91165.7|49
1638514860000|2021-12-03 07:01:00|91200.5|91175.5|91227.5|91177.5|91227.5|91186.4|91200.4|91175.4|55
1638514870000|2021-12-03 07:01:10|91227.1|91177.1|91198.5|91173.5|91231.7|91181.7|91196.7|91163.2|55
1638514880000|2021-12-03 07:01:20|91198.2|91173.2|91193|91168|91200.6|91175.6|91193|91168|37
1638514890000|2021-12-03 07:01:30|91193.6|91168.6|91214.8|91164.8|91219.2|91170.6|91193|91164.6|54
1638514900000|2021-12-03 07:01:40|91215|91165|91216.5|91166.5|91217|91167|91214.5|91164.5|32
1638514910000|2021-12-03 07:01:50|91216.7|91166.7|91193.8|91168.8|91217.3|91177.7|91193.1|91156|61
1638514920000|2021-12-03 07:02:00|91193.6|91168.6|91205.3|91155.3|91206.4|91168.6|91193.4|91154.4|46
1638514930000|2021-12-03 07:02:10|91205|91155|91204.1|91154.1|91209.7|91159.7|91201.6|91151.6|60
1638514940000|2021-12-03 07:02:20|91203.6|91153.6|91201.5|91151.5|91211.2|91164.8|91189.8|91151.1|67
1638514950000|2021-12-03 07:02:30|91200.9|91150.9|91212.2|91162.2|91213.5|91163.5|91198.1|91148.1|66
1638514960000|2021-12-03 07:02:40|91212.5|91162.5|91205.4|91155.4|91225|91176.3|91197.5|91155|68
1638514970000|2021-12-03 07:02:50|91205.6|91155.6|91202.7|91177.7|91205.6|91177.7|91190.3|91154|66
1638514980000|2021-12-03 07:03:00|91202.2|91177.2|91217.8|91167.8|91221|91178.1|91202.2|91163|62
1638514990000|2021-12-03 07:03:10|91218.4|91168.4|91188.5|91163.5|91220.5|91170.5|91187.4|91152.1|65
1638515000000|2021-12-03 07:03:20|91187.3|91162.3|91208|91158|91215.1|91165.1|91186|91149.4|63
1638515010000|2021-12-03 07:03:30|91211.4|91161.4|91186|91161|91220.5|91184.8|91185.1|91153.3|62
1638515020000|2021-12-03 07:03:40|91184.1|91159.1|91190.3|91165.3|91207.5|91170|91181|91143.7|59
1638515030000|2021-12-03 07:03:50|91190.1|91165.1|91200.2|91175.2|91200.2|91175.2|91189.8|91164.8|50
1638515040000|2021-12-03 07:04:00|91199.9|91174.9|91206.8|91156.8|91210.8|91175.2|91194.6|91154.3|62
1638515050000|2021-12-03 07:04:10|91207|91157|91197.8|91147.8|91207.2|91157.2|91197.5|91147.5|54
1638515060000|2021-12-03 07:04:20|91196.5|91146.5|91201.5|91151.5|91209.4|91171.6|91191.2|91145.6|62
1638515070000|2021-12-03 07:04:30|91201.3|91151.3|91198|91173|91208.5|91173|91195.7|91145.8|57
1638515080000|2021-12-03 07:04:40|91197|91172|91196.5|91171.5|91199.5|91174.5|91195.7|91170.7|43
1638515090000|2021-12-03 07:04:50|91196.3|91171.3|91195.7|91170.7|91196.5|91171.5|91192.3|91167.3|38
1638515100000|2021-12-03 07:05:00|91195.6|91170.6|91185|91160|91195.6|91170.6|91181.6|91156.6|57
1638515110000|2021-12-03 07:05:10|91184.8|91159.8|91180.2|91155.2|91184.9|91159.9|91180|91155|33
1638515120000|2021-12-03 07:05:20|91180.6|91155.6|91182.4|91157.4|91182.6|91157.6|91178.9|91153.9|46
1638515130000|2021-12-03 07:05:30|91182.1|91157.1|91186.6|91161.6|91189.7|91164.7|91177.7|91152.7|61
1638515140000|2021-12-03 07:05:40|91186.7|91161.7|91187.4|91162.4|91188.7|91163.7|91186|91161|51
1638515150000|2021-12-03 07:05:50|91187.3|91162.3|91202.5|91177.5|91203.5|91178.5|91185.8|91160.8|56
1638515160000|2021-12-03 07:06:00|91201.9|91176.9|91222.7|91197.7|91227.8|91202.8|91201.9|91176.9|66
1638515170000|2021-12-03 07:06:10|91222.9|91197.9|91210.3|91185.3|91222.9|91197.9|91210.3|91185.3|43
1638515180000|2021-12-03 07:06:20|91209.2|91184.2|91214.4|91189.4|91214.4|91189.4|91208.3|91183.3|37
1638515190000|2021-12-03 07:06:30|91214.5|91189.5|91224.3|91199.3|91224.3|91199.3|91212.6|91187.6|42
1638515200000|2021-12-03 07:06:40|91228.2|91203.2|91238.2|91213.2|91250.9|91225.9|91228.2|91203.2|57
1638515210000|2021-12-03 07:06:50|91237.4|91212.4|91242|91192|91243|91212.4|91227.6|91189.8|43
1638515220000|2021-12-03 07:07:00|91241.8|91191.8|91234.2|91209.2|91242.6|91209.3|91228.9|91191.7|52
1638515230000|2021-12-03 07:07:10|91233.7|91208.7|91238.6|91213.6|91240.8|91215.8|91233.7|91208.7|40
1638515240000|2021-12-03 07:07:20|91238.9|91213.9|91237.6|91212.6|91240.5|91215.5|91236.9|91211.9|32
1638515250000|2021-12-03 07:07:30|91237.4|91212.4|91238.6|91213.6|91247.4|91222.4|91232.7|91207.7|66
1638515260000|2021-12-03 07:07:40|91238.3|91213.3|91247.9|91222.9|91251.3|91226.3|91238.3|91213.3|47
1638515270000|2021-12-03 07:07:50|91247.8|91222.8|91232.9|91207.9|91247.8|91222.8|91232.3|91207.3|46
1638515280000|2021-12-03 07:08:00|91232.8|91207.8|91236.2|91211.2|91236.2|91211.2|91230.8|91205.8|41
1638515290000|2021-12-03 07:08:10|91236.4|91211.4|91240.6|91215.6|91241.6|91216.6|91234.4|91209.4|48
1638515300000|2021-12-03 07:08:20|91240.1|91215.1|91239.4|91214.4|91241.8|91216.8|91236.9|91211.9|50
1638515310000|2021-12-03 07:08:30|91239.6|91214.6|91215.3|91190.3|91242.9|91217.9|91215.3|91190.3|44
1638515320000|2021-12-03 07:08:40|91214|91189|91210.7|91185.7|91214|91189|91208.8|91183.8|52
1638515330000|2021-12-03 07:08:50|91210|91185|91209.5|91184.5|91229.4|91204.4|91208.1|91183.1|52
1638515340000|2021-12-03 07:09:00|91208.1|91183.1|91200.3|91175.3|91208.1|91183.1|91196.1|91171.1|52
1638515350000|2021-12-03 07:09:10|91200.2|91175.2|91205|91180|91207.9|91182.9|91200.2|91175.2|40
1638515360000|2021-12-03 07:09:20|91204.4|91179.4|91200.8|91175.8|91204.7|91179.7|91200.2|91175.2|35
1638515370000|2021-12-03 07:09:30|91201|91176|91206.4|91181.4|91208.4|91183.4|91196.3|91171.3|41
1638515380000|2021-12-03 07:09:40|91205.4|91180.4|91201.4|91176.4|91208.5|91183.5|91201.3|91176.3|54
1638515390000|2021-12-03 07:09:50|91201.6|91176.6|91195.9|91170.9|91204.2|91179.2|91195.1|91170.1|51
1638515400000|2021-12-03 07:10:00|91195.3|91170.3|91191.8|91166.8|91198|91173|91190|91165|57
1638515410000|2021-12-03 07:10:10|91191.4|91166.4|91208.7|91183.7|91208.7|91183.7|91191.1|91166.1|57
1638515420000|2021-12-03 07:10:20|91208.3|91183.3|91201|91176|91208.3|91183.3|91200.5|91175.5|61
1638515430000|2021-12-03 07:10:30|91200.5|91175.5|91192.3|91167.3|91201|91176|91188.6|91163.6|56
1638515440000|2021-12-03 07:10:40|91191.8|91166.8|91210.8|91185.8|91212.2|91187.2|91191.4|91166.4|60
1638515450000|2021-12-03 07:10:50|91211.3|91186.3|91212.6|91187.6|91214.7|91189.7|91204.9|91179.9|54
1638515460000|2021-12-03 07:11:00|91212.9|91187.9|91211.1|91186.1|91213.3|91188.3|91210|91185|27
1638515470000|2021-12-03 07:11:10|91210.8|91185.8|91212.9|91187.9|91213.3|91188.3|91210.8|91185.8|43
1638515480000|2021-12-03 07:11:20|91212.6|91187.6|91213.2|91188.2|91213.5|91188.5|91212.4|91187.4|16
1638515490000|2021-12-03 07:11:30|91213.4|91188.4|91212.8|91187.8|91213.6|91188.6|91210.5|91185.5|33
1638515500000|2021-12-03 07:11:40|91212.9|91187.9|91207|91182|91213.1|91188.1|91206.1|91181.1|42
1638515510000|2021-12-03 07:11:50|91206.9|91181.9|91211.9|91186.9|91211.9|91186.9|91205.5|91180.5|32
1638515520000|2021-12-03 07:12:00|91210.8|91185.8|91224.7|91199.7|91226.3|91201.3|91210.1|91185.1|51
1638515530000|2021-12-03 07:12:10|91224.9|91199.9|91230.3|91205.3|91231.5|91206.5|91223.6|91198.6|55
1638515540000|2021-12-03 07:12:20|91230.2|91205.2|91227.4|91202.4|91234.5|91209.5|91227.1|91202.1|50
1638515550000|2021-12-03 07:12:30|91226.9|91201.9|91222.7|91197.7|91226.9|91201.9|91219.6|91194.6|53
1638515560000|2021-12-03 07:12:40|91222.8|91197.8|91223.1|91198.1|91225.4|91200.4|91219|91194|50
1638515570000|2021-12-03 07:12:50|91223|91198|91226.2|91201.2|91230.8|91205.8|91222.5|91197.5|44
1638515580000|2021-12-03 07:13:00|91226.3|91201.3|91225.5|91200.5|91228.8|91203.8|91223|91198|47
1638515590000|2021-12-03 07:13:10|91225|91200|91221.6|91196.6|91229.1|91204.1|91221.4|91196.4|42
1638515600000|2021-12-03 07:13:20|91224.2|91199.2|91221.8|91196.8|91224.9|91199.9|91221.8|91196.8|29
1638515610000|2021-12-03 07:13:30|91221.1|91196.1|91223.3|91198.3|91224.3|91199.3|91221.1|91196.1|47
1638515620000|2021-12-03 07:13:40|91223.1|91198.1|91222.6|91197.6|91224.4|91199.4|91221.6|91196.6|39
1638515630000|2021-12-03 07:13:50|91222.9|91197.9|91228.2|91203.2|91232.5|91207.5|91221.4|91196.4|47
1638515640000|2021-12-03 07:14:00|91229.3|91204.3|91229.7|91204.7|91231.1|91206.1|91228.2|91203.2|48
1638515650000|2021-12-03 07:14:10|91230|91205|91219.9|91194.9|91235.6|91210.6|91218.7|91193.7|60
1638515660000|2021-12-03 07:14:20|91220.1|91195.1|91223|91198|91223.6|91198.6|91212.7|91187.7|54
1638515670000|2021-12-03 07:14:30|91222.9|91197.9|91221.2|91196.2|91228.7|91203.7|91221.2|91196.2|51
1638515680000|2021-12-03 07:14:40|91221.3|91196.3|91227.1|91202.1|91228|91203|91221.3|91196.3|45
1638515690000|2021-12-03 07:14:50|91226.8|91201.8|91227.6|91202.6|91228.4|91203.4|91224.7|91199.7|43
1638515700000|2021-12-03 07:15:00|91227.2|91202.2|91220.6|91195.6|91227.9|91202.9|91217.9|91192.9|43
1638515710000|2021-12-03 07:15:10|91220|91195|91220.2|91195.2|91221.1|91196.1|91217.3|91192.3|33
1638515720000|2021-12-03 07:15:20|91220.1|91195.1|91219.7|91194.7|91221.2|91196.2|91219.1|91194.1|22
1638515730000|2021-12-03 07:15:30|91219.8|91194.8|91223|91198|91224.1|91199.1|91219.2|91194.2|39
1638515740000|2021-12-03 07:15:40|91223.9|91198.9|91223.4|91198.4|91224.1|91199.1|91222.8|91197.8|36
1638515750000|2021-12-03 07:15:50|91223.1|91198.1|91219.1|91194.1|91224.2|91199.2|91219.1|91194.1|41
1638515760000|2021-12-03 07:16:00|91218.6|91193.6|91220.6|91195.6|91225.7|91200.7|91214.7|91189.7|64
1638515770000|2021-12-03 07:16:10|91222.3|91197.3|91220.2|91195.2|91225.3|91200.3|91218.2|91193.2|57
1638515780000|2021-12-03 07:16:20|91220|91195|91213.3|91188.3|91220|91195|91207.1|91182.1|55
1638515790000|2021-12-03 07:16:30|91214|91189|91215.7|91190.7|91215.9|91190.9|91212.8|91187.8|38
1638515800000|2021-12-03 07:16:40|91215.8|91190.8|91216.4|91191.4|91231|91193.1|91214|91178.6|38
1638515810000|2021-12-03 07:16:50|91216.1|91191.1|91216|91191|91222.7|91197.7|91215|91190|51
1638515820000|2021-12-03 07:17:00|91215.9|91190.9|91213|91188|91218.5|91193.5|91212.3|91187.3|52
1638515830000|2021-12-03 07:17:10|91212.5|91187.5|91212.3|91187.3|91214.9|91189.9|91212.1|91187.1|37
1638515840000|2021-12-03 07:17:20|91212.2|91187.2|91212.3|91187.3|91212.5|91187.5|91209|91184|34
1638515850000|2021-12-03 07:17:30|91212.7|91187.7|91209.3|91184.3|91212.7|91187.7|91208.5|91183.5|33
1638515860000|2021-12-03 07:17:40|91209.5|91184.5|91201.2|91176.2|91209.6|91184.6|91201.1|91176.1|40
1638515870000|2021-12-03 07:17:50|91202.4|91177.4|91200.4|91175.4|91203.9|91178.9|91200.4|91175.4|40
1638515880000|2021-12-03 07:18:00|91200.3|91175.3|91199.8|91174.8|91201.6|91176.6|91195.4|91170.4|35
1638515890000|2021-12-03 07:18:10|91199.6|91174.6|91197.8|91172.8|91200.1|91175.1|91197.8|91172.8|44
1638515900000|2021-12-03 07:18:20|91198.2|91173.2|91195.6|91170.6|91199.3|91174.3|91194.7|91169.7|36
1638515910000|2021-12-03 07:18:30|91195.1|91170.1|91201.7|91176.7|91205.5|91180.5|91195.1|91170.1|59
1638515920000|2021-12-03 07:18:40|91202.6|91177.6|91202.9|91177.9|91204.5|91179.5|91201.7|91176.7|51
1638515930000|2021-12-03 07:18:50|91202.8|91177.8|91203.4|91178.4|91203.4|91178.4|91202.4|91177.4|31
1638515940000|2021-12-03 07:19:00|91203.3|91178.3|91205.8|91180.8|91206|91181|91203.3|91178.3|40
1638515950000|2021-12-03 07:19:10|91206.1|91181.1|91206.7|91181.7|91207.6|91182.6|91202.6|91177.6|44
1638515960000|2021-12-03 07:19:20|91207.1|91182.1|91218.7|91193.7|91220.5|91195.5|91207.1|91182.1|52
1638515970000|2021-12-03 07:19:30|91218.4|91193.4|91219.6|91194.6|91232.5|91207.5|91217.7|91192.7|62
1638515980000|2021-12-03 07:19:40|91219.7|91194.7|91219.6|91194.6|91222.8|91197.8|91219.6|91194.6|44
1638515990000|2021-12-03 07:19:50|91218.6|91193.6|91204.4|91179.4|91225.7|91200.7|91203.7|91178.7|49
1638516000000|2021-12-03 07:20:00|91204.7|91179.7|91199.3|91174.3|91204.7|91179.7|91195|91170|44
1638516010000|2021-12-03 07:20:10|91198.8|91173.8|91191.8|91166.8|91199.5|91174.5|91190.4|91165.4|53
1638516020000|2021-12-03 07:20:20|91191.7|91166.7|91195.5|91170.5|91196.8|91171.8|91191.7|91166.7|39
1638516030000|2021-12-03 07:20:30|91195.8|91170.8|91194.1|91169.1|91195.8|91170.8|91193.5|91168.5|40
1638516040000|2021-12-03 07:20:40|91193.4|91168.4|91196.2|91171.2|91196.8|91171.8|91192.9|91167.9|47
1638516050000|2021-12-03 07:20:50|91195.9|91170.9|91203.1|91178.1|91203.8|91178.8|91195.9|91170.9|47
1638516060000|2021-12-03 07:21:00|91203.6|91178.6|91206.4|91181.4|91208|91183|91203.3|91178.3|48
1638516070000|2021-12-03 07:21:10|91205.9|91180.9|91205.7|91180.7|91206.3|91181.3|91204.9|91179.9|23
1638516080000|2021-12-03 07:21:20|91205.5|91180.5|91205.2|91180.2|91207.4|91182.4|91205.2|91180.2|21
1638516090000|2021-12-03 07:21:30|91205|91180|91204.2|91179.2|91205.1|91180.1|91203.9|91178.9|23
1638516100000|2021-12-03 07:21:40|91203.8|91178.8|91200.3|91175.3|91204|91179|91200.3|91175.3|32
1638516110000|2021-12-03 07:21:50|91199.4|91174.4|91200.2|91175.2|91200.7|91175.7|91199.1|91174.1|29
1638516120000|2021-12-03 07:22:00|91200.7|91175.7|91199.8|91174.8|91200.7|91175.7|91199.5|91174.5|36
1638516130000|2021-12-03 07:22:10|91199.5|91174.5|91200.5|91175.5|91201.1|91176.1|91199.2|91174.2|40
1638516140000|2021-12-03 07:22:20|91200.3|91175.3|91202|91177|91202.9|91177.9|91200.3|91175.3|29
1638516150000|2021-12-03 07:22:30|91201.5|91176.5|91199.3|91174.3|91201.8|91176.8|91196.8|91171.8|45
1638516160000|2021-12-03 07:22:40|91199.1|91174.1|91202.4|91177.4|91203.1|91178.1|91198.9|91173.9|46
1638516170000|2021-12-03 07:22:50|91202.6|91177.6|91213.9|91188.9|91214.1|91189.1|91202.6|91177.6|48
1638516180000|2021-12-03 07:23:00|91213.8|91188.8|91211.8|91186.8|91214|91189|91211.7|91186.7|39
1638516190000|2021-12-03 07:23:10|91211.9|91186.9|91206.6|91181.6|91211.9|91186.9|91206.5|91181.5|45
1638516200000|2021-12-03 07:23:20|91206.5|91181.5|91200.9|91175.9|91206.6|91181.6|91196.9|91171.9|46
1638516210000|2021-12-03 07:23:30|91200.8|91175.8|91201.1|91176.1|91201.7|91176.7|91199|91174|36
1638516220000|2021-12-03 07:23:40|91200.8|91175.8|91220|91195|91220.8|91195.8|91200.8|91175.8|52
1638516230000|2021-12-03 07:23:50|91219.6|91194.6|91215.6|91190.6|91219.6|91194.6|91215.6|91190.6|41
1638516240000|2021-12-03 07:24:00|91216|91191|91201.7|91176.7|91218.5|91193.5|91188.2|91163.2|61
1638516250000|2021-12-03 07:24:10|91202.1|91177.1|91201|91176|91202.1|91177.1|91199.6|91174.6|39
1638516260000|2021-12-03 07:24:20|91201.2|91176.2|91209.1|91184.1|91211.4|91186.4|91201.2|91176.2|38
1638516270000|2021-12-03 07:24:30|91209.4|91184.4|91215.7|91190.7|91216.3|91191.3|91209.3|91184.3|35
1638516280000|2021-12-03 07:24:40|91215.4|91190.4|91224.3|91199.3|91229.5|91204.5|91214.8|91189.8|39
1638516290000|2021-12-03 07:24:50|91224.1|91199.1|91232.9|91207.9|91234.2|91209.2|91224.1|91199.1|47
1638516300000|2021-12-03 07:25:00|91233.9|91208.9|91231.9|91206.9|91235.8|91210.8|91231.7|91206.7|50
1638516310000|2021-12-03 07:25:10|91232.2|91207.2|91215.4|91190.4|91232.2|91207.2|91209.2|91184.2|47
1638516320000|2021-12-03 07:25:20|91215.1|91190.1|91221.7|91196.7|91222.1|91197.1|91213.9|91188.9|56
1638516330000|2021-12-03 07:25:30|91221.3|91196.3|91212.4|91187.4|91222.7|91197.7|91212|91187|44
1638516340000|2021-12-03 07:25:40|91212.8|91187.8|91230.2|91205.2|91231.5|91206.5|91212.8|91187.8|58
1638516350000|2021-12-03 07:25:50|91231|91206|91230.7|91205.7|91232.7|91207.7|91230.4|91205.4|34
1638516360000|2021-12-03 07:26:00|91230.6|91205.6|91228.4|91203.4|91230.7|91205.7|91227.5|91202.5|35
1638516370000|2021-12-03 07:26:10|91228.9|91203.9|91228.4|91203.4|91228.9|91203.9|91226.5|91201.5|23
1638516380000|2021-12-03 07:26:20|91227.9|91202.9|91227.1|91202.1|91228.2|91203.2|91227|91202|23
1638516390000|2021-12-03 07:26:30|91226.8|91201.8|91227.3|91202.3|91228.6|91203.6|91226.6|91201.6|23
1638516400000|2021-12-03 07:26:40|91226.7|91201.7|91225.6|91200.6|91227.1|91202.1|91225.3|91200.3|34
1638516410000|2021-12-03 07:26:50|91225.5|91200.5|91206.3|91181.3|91225.6|91200.6|91202.4|91177.4|51
1638516420000|2021-12-03 07:27:00|91205.9|91180.9|91204.1|91179.1|91206.7|91181.7|91201.8|91176.8|55
1638516430000|2021-12-03 07:27:10|91204.2|91179.2|91201.2|91176.2|91204.6|91179.6|91200.3|91175.3|55
1638516440000|2021-12-03 07:27:20|91201.1|91176.1|91174.7|91149.7|91202.2|91177.2|91174.7|91149.7|29
1638516450000|2021-12-03 07:27:30|91173.8|91148.8|91173.6|91148.6|91174.6|91149.6|91172.3|91147.3|38
1638516460000|2021-12-03 07:27:40|91172.9|91147.9|91175.6|91150.6|91175.6|91150.6|91172.4|91147.4|21
1638516470000|2021-12-03 07:27:50|91175.9|91150.9|91163.5|91138.5|91176.2|91151.2|91163|91138|36
1638516480000|2021-12-03 07:28:00|91162.7|91137.7|91165.2|91140.2|91165.7|91140.7|91162.2|91137.2|37
1638516490000|2021-12-03 07:28:10|91166.3|91141.3|91183.3|91158.3|91194.2|91160.8|91165.7|91140.7|39
1638516500000|2021-12-03 07:28:20|91182.7|91157.7|91183.4|91158.4|91185.5|91160.5|91182.3|91157.3|38
1638516510000|2021-12-03 07:28:30|91183.5|91158.5|91185|91160|91185.6|91160.6|91183.2|91158.2|34
1638516520000|2021-12-03 07:28:40|91184.7|91159.7|91186.7|91161.7|91187.4|91162.4|91184.2|91159.2|50
1638516530000|2021-12-03 07:28:50|91187.1|91162.1|91199.2|91174.2|91199.5|91174.5|91186.6|91161.6|45
1638516540000|2021-12-03 07:29:00|91198.3|91173.3|91219|91194|91219.2|91194.2|91197.4|91172.4|41
1638516550000|2021-12-03 07:29:10|91217.6|91192.6|91204.5|91179.5|91218.9|91193.9|91204.2|91179.2|52
1638516560000|2021-12-03 07:29:20|91204.4|91179.4|91217.7|91167.7|91217.7|91180.5|91202.6|91165.3|45
1638516570000|2021-12-03 07:29:30|91216.9|91166.9|91214.4|91164.4|91218.4|91168.4|91213.7|91163.7|38
1638516580000|2021-12-03 07:29:40|91214.1|91164.1|91216.2|91166.2|91216.2|91166.2|91213.7|91163.7|23
1638516590000|2021-12-03 07:29:50|91219.1|91169.1|91214.9|91164.9|91220.3|91170.3|91213.2|91163.2|46
1638516600000|2021-12-03 07:30:00|91214.2|91164.2|91216|91191|91225.1|91191|91212|91164.2|48
1638516610000|2021-12-03 07:30:10|91215.9|91190.9|91213.1|91188.1|91216.6|91191.6|91212.8|91187.8|45
1638516620000|2021-12-03 07:30:20|91213.4|91188.4|91208|91183|91213.4|91188.4|91204.1|91179.1|50
1638516630000|2021-12-03 07:30:30|91209.1|91184.1|91206.9|91181.9|91210.7|91185.7|91206.6|91181.6|54
1638516640000|2021-12-03 07:30:40|91207.2|91182.2|91205|91180|91207.2|91182.2|91204.4|91179.4|43
1638516650000|2021-12-03 07:30:50|91204.9|91179.9|91189.6|91164.6|91205.4|91180.4|91189.5|91164.5|52
1638516660000|2021-12-03 07:31:00|91190.2|91165.2|91184.9|91159.9|91191.1|91166.1|91183.8|91158.8|47
1638516670000|2021-12-03 07:31:10|91184.5|91159.5|91178.1|91153.1|91186.2|91161.2|91174|91149|55
1638516680000|2021-12-03 07:31:20|91178.3|91153.3|91188.1|91163.1|91189.2|91164.2|91177.6|91152.6|42
1638516690000|2021-12-03 07:31:30|91188.5|91163.5|91182.1|91157.1|91189.7|91164.7|91180.6|91155.6|30
1638516700000|2021-12-03 07:31:40|91182.2|91157.2|91190.6|91165.6|91190.7|91165.7|91181.2|91156.2|42
1638516710000|2021-12-03 07:31:50|91191|91166|91178.4|91153.4|91191|91166|91175.8|91150.8|56
1638516720000|2021-12-03 07:32:00|91179.6|91154.6|91176.2|91151.2|91181.9|91156.9|91171.4|91146.4|56
1638516730000|2021-12-03 07:32:10|91175.7|91150.7|91174.8|91149.8|91177.1|91152.1|91174.2|91149.2|27
1638516740000|2021-12-03 07:32:20|91174.7|91149.7|91173.9|91148.9|91175.7|91150.7|91171.8|91146.8|36
1638516750000|2021-12-03 07:32:30|91173.5|91148.5|91175.5|91150.5|91176.2|91151.2|91171.8|91146.8|48
1638516760000|2021-12-03 07:32:40|91175.9|91150.9|91171.8|91146.8|91176.5|91151.5|91171.4|91146.4|50
1638516770000|2021-12-03 07:32:50|91171.7|91146.7|91167.5|91142.5|91176.9|91151.9|91167.5|91142.5|53
1638516780000|2021-12-03 07:33:00|91166.1|91141.1|91171.4|91146.4|91173.5|91148.5|91165.6|91140.6|59
1638516790000|2021-12-03 07:33:10|91171.2|91146.2|91172.3|91147.3|91174.5|91149.5|91170.7|91145.7|46
1638516800000|2021-12-03 07:33:20|91172.4|91147.4|91176.9|91151.9|91176.9|91151.9|91171.7|91146.7|40
1638516810000|2021-12-03 07:33:30|91177.3|91152.3|91179.5|91154.5|91180|91155|91175.1|91150.1|45
1638516820000|2021-12-03 07:33:40|91179.4|91154.4|91180.3|91155.3|91180.7|91155.7|91177.1|91152.1|46
1638516830000|2021-12-03 07:33:50|91180.2|91155.2|91182.4|91157.4|91196.1|91159.2|91178.7|91146.1|43
1638516840000|2021-12-03 07:34:00|91183.8|91158.8|91181.4|91156.4|91183.8|91158.8|91181.3|91156.3|36
1638516850000|2021-12-03 07:34:10|91181.5|91156.5|91171.6|91121.6|91181.6|91156.6|91156|91118.3|59
1638516860000|2021-12-03 07:34:20|91171.7|91121.7|91154.4|91129.4|91171.7|91134.9|91154.4|91118.4|37
1638516870000|2021-12-03 07:34:30|91154.9|91129.9|91154.7|91129.7|91156.6|91131.6|91153.5|91128.5|32
1638516880000|2021-12-03 07:34:40|91154.4|91129.4|91155.9|91130.9|91188.2|91150|91153.7|91119.9|54
1638516890000|2021-12-03 07:34:50|91156|91131|91155.9|91130.9|91160.1|91135.1|91152.3|91127.3|45
1638516900000|2021-12-03 07:35:00|91154.8|91129.8|91181.2|91131.2|91184.7|91145.6|91154.8|91127.5|60
1638516910000|2021-12-03 07:35:10|91180.3|91130.3|91169.6|91144.6|91182.9|91151.7|91166.5|91129.8|68
1638516920000|2021-12-03 07:35:20|91169.4|91144.4|91161.8|91136.8|91169.4|91144.4|91159.1|91134.1|54
1638516930000|2021-12-03 07:35:30|91161.7|91136.7|91175.9|91150.9|91176.6|91151.6|91161.7|91136.7|43
1638516940000|2021-12-03 07:35:40|91176.3|91151.3|91169.8|91144.8|91176.4|91151.4|91169.5|91144.5|56
1638516950000|2021-12-03 07:35:50|91169.6|91144.6|91166.2|91141.2|91170|91145|91165.8|91140.8|35
1638516960000|2021-12-03 07:36:00|91165.5|91140.5|91167.6|91142.6|91168|91143|91165.5|91140.5|24
1638516970000|2021-12-03 07:36:10|91167.7|91142.7|91163.5|91138.5|91168|91143|91159.6|91134.6|46
1638516980000|2021-12-03 07:36:20|91163.7|91138.7|91165|91140|91165.2|91140.2|91162.9|91137.9|39
1638516990000|2021-12-03 07:36:30|91164.6|91139.6|91163.7|91138.7|91165.2|91140.2|91163.4|91138.4|27
1638517000000|2021-12-03 07:36:40|91163.8|91138.8|91164.4|91139.4|91165.1|91140.1|91162.3|91137.3|32
1638517010000|2021-12-03 07:36:50|91164|91139|91163|91138|91167.7|91142.7|91163|91138|38
1638517020000|2021-12-03 07:37:00|91162.1|91137.1|91161|91136|91170.4|91145.4|91158.8|91133.8|66
1638517030000|2021-12-03 07:37:10|91160.6|91135.6|91163.9|91138.9|91164|91139|91160.2|91135.2|48
1638517040000|2021-12-03 07:37:20|91163.8|91138.8|91161.2|91136.2|91163.8|91138.8|91161.1|91136.1|37
1638517050000|2021-12-03 07:37:30|91161|91136|91159.8|91134.8|91161.6|91136.6|91158.4|91133.4|43
1638517060000|2021-12-03 07:37:40|91159.9|91134.9|91159.6|91134.6|91160.2|91135.2|91157.7|91132.7|45
1638517070000|2021-12-03 07:37:50|91159.7|91134.7|91160.4|91135.4|91160.5|91135.5|91158.2|91133.2|52
1638517080000|2021-12-03 07:38:00|91160.6|91135.6|91159.8|91134.8|91162.6|91137.6|91157.4|91132.4|58
1638517090000|2021-12-03 07:38:10|91158.9|91133.9|91161.3|91136.3|91161.8|91136.8|91158.6|91133.6|57
1638517100000|2021-12-03 07:38:20|91161.2|91136.2|91160.3|91135.3|91162.5|91137.5|91158.5|91133.5|61
1638517110000|2021-12-03 07:38:30|91160.4|91135.4|91158.8|91133.8|91160.5|91135.5|91157.9|91132.9|46
1638517120000|2021-12-03 07:38:40|91159.5|91134.5|91160.7|91135.7|91162.1|91137.1|91159.3|91134.3|52
1638517130000|2021-12-03 07:38:50|91160.8|91135.8|91161.1|91136.1|91161.9|91136.9|91160.1|91135.1|35
1638517140000|2021-12-03 07:39:00|91161.4|91136.4|91163.1|91138.1|91164|91139|91161.2|91136.2|38
1638517150000|2021-12-03 07:39:10|91163.4|91138.4|91161.7|91136.7|91163.8|91138.8|91161.5|91136.5|26
1638517160000|2021-12-03 07:39:20|91161.8|91136.8|91164|91139|91164.2|91139.2|91161.5|91136.5|26
1638517170000|2021-12-03 07:39:30|91163.8|91138.8|91167.3|91142.3|91167.3|91142.3|91162.7|91137.7|49
1638517180000|2021-12-03 07:39:40|91167.2|91142.2|91198|91173|91198|91173|91166.4|91141.4|47
1638517190000|2021-12-03 07:39:50|91194.1|91169.1|91195.4|91170.4|91203.6|91178.6|91192.4|91167.4|65
1638517200000|2021-12-03 07:40:00|91195.6|91170.6|91195|91170|91195.8|91170.8|91194.5|91169.5|23
1638517210000|2021-12-03 07:40:10|91195.1|91170.1|91194.3|91169.3|91195.1|91170.1|91194.3|91169.3|16
1638517220000|2021-12-03 07:40:20|91194|91169|91182.9|91157.9|91194|91169|91181.8|91156.8|38
1638517230000|2021-12-03 07:40:30|91182.8|91157.8|91184.2|91159.2|91185.7|91160.7|91178.1|91153.1|42
1638517240000|2021-12-03 07:40:40|91184|91159|91185|91160|91185|91160|91183.2|91158.2|36
1638517250000|2021-12-03 07:40:50|91185.2|91160.2|91186.6|91161.6|91195.3|91170.3|91183.7|91158.7|45
1638517260000|2021-12-03 07:41:00|91186.4|91161.4|91186.6|91161.6|91188.6|91163.6|91185.7|91160.7|57
1638517270000|2021-12-03 07:41:10|91188.2|91163.2|91184.8|91159.8|91189.4|91164.4|91184.6|91159.6|53
1638517280000|2021-12-03 07:41:20|91185|91160|91183.3|91158.3|91185|91160|91182.6|91157.6|50
1638517290000|2021-12-03 07:41:30|91183.2|91158.2|91184.9|91159.9|91185.9|91160.9|91181.8|91156.8|39
1638517300000|2021-12-03 07:41:40|91185|91160|91185.5|91160.5|91186.2|91161.2|91183.7|91158.7|46
1638517310000|2021-12-03 07:41:50|91185.2|91160.2|91186|91161|91186.1|91161.1|91185.2|91160.2|24
1638517320000|2021-12-03 07:42:00|91185.8|91160.8|91139.4|91114.4|91186.8|91161.8|91137.5|91112.5|55
1638517330000|2021-12-03 07:42:10|91139.7|91114.7|91139.7|91114.7|91140.3|91115.3|91139.4|91114.4|33
1638517340000|2021-12-03 07:42:20|91139.8|91114.8|91147.4|91122.4|91149.9|91124.9|91139.2|91114.2|46
1638517350000|2021-12-03 07:42:30|91147.6|91122.6|91148.8|91123.8|91149.4|91124.4|91147.3|91122.3|25
1638517360000|2021-12-03 07:42:40|91148.7|91123.7|91153|91128|91154.4|91129.4|91148.7|91123.7|39
1638517370000|2021-12-03 07:42:50|91152.8|91127.8|91177.6|91152.6|91192.1|91153.9|91152.8|91127.8|49
1638517380000|2021-12-03 07:43:00|91177.3|91152.3|91179.9|91154.9|91181.3|91156.3|91165.1|91126.7|52
1638517390000|2021-12-03 07:43:10|91179.3|91154.3|91148.1|91123.1|91179.4|91154.4|91147.7|91109.9|46
1638517400000|2021-12-03 07:43:20|91148|91123|91145.3|91120.3|91171.4|91131.9|91141.9|91116.9|50
1638517410000|2021-12-03 07:43:30|91144.7|91119.7|91145.7|91120.7|91145.8|91120.8|91139.5|91114.5|41
1638517420000|2021-12-03 07:43:40|91145.9|91120.9|91157.7|91107.7|91161.7|91122.1|91145.4|91107.7|41
1638517430000|2021-12-03 07:43:50|91158.2|91108.2|91141.5|91116.5|91159.1|91122.9|91140.1|91108.2|42
1638517440000|2021-12-03 07:44:00|91141.7|91116.7|91145.6|91120.6|91146.4|91121.4|91141|91116|49
1638517450000|2021-12-03 07:44:10|91145.4|91120.4|91148.8|91123.8|91150.3|91125.3|91144.3|91119.3|55
1638517460000|2021-12-03 07:44:20|91149.5|91124.5|91148.8|91123.8|91149.6|91124.6|91148.7|91123.7|33
1638517470000|2021-12-03 07:44:30|91148.6|91123.6|91180.5|91155.5|91180.5|91155.5|91148.4|91123.4|58
1638517480000|2021-12-03 07:44:40|91180.3|91155.3|91177.9|91152.9|91186.5|91161.5|91176.2|91151.2|50
1638517490000|2021-12-03 07:44:50|91176.2|91151.2|91177.3|91152.3|91180.2|91155.2|91176.1|91151.1|47
1638517500000|2021-12-03 07:45:00|91177.2|91152.2|91179.5|91154.5|91179.9|91154.9|91176.4|91151.4|41
1638517510000|2021-12-03 07:45:10|91179.8|91154.8|91174.7|91149.7|91179.8|91154.8|91174.7|91149.7|33
1638517520000|2021-12-03 07:45:20|91174|91149|91176.7|91151.7|91184.4|91159.4|91173.4|91148.4|64
1638517530000|2021-12-03 07:45:30|91174.3|91149.3|91174.3|91149.3|91175.7|91150.7|91173.6|91148.6|43
1638517540000|2021-12-03 07:45:40|91174.4|91149.4|91177.9|91152.9|91178.9|91153.9|91173.7|91148.7|51
1638517550000|2021-12-03 07:45:50|91177.8|91152.8|91183.1|91158.1|91184.9|91159.9|91177.8|91152.8|47
1638517560000|2021-12-03 07:46:00|91182.8|91157.8|91177.9|91152.9|91183.2|91158.2|91177.3|91152.3|52
1638517570000|2021-12-03 07:46:10|91178.1|91153.1|91178.6|91153.6|91178.7|91153.7|91177.6|91152.6|34
1638517580000|2021-12-03 07:46:20|91178.7|91153.7|91195.2|91170.2|91199.9|91174.9|91178.6|91153.6|53
1638517590000|2021-12-03 07:46:30|91195.3|91170.3|91187.2|91162.2|91195.3|91170.3|91187.2|91162.2|47
1638517600000|2021-12-03 07:46:40|91187.6|91162.6|91189.8|91164.8|91191|91166|91187.6|91162.6|30
1638517610000|2021-12-03 07:46:50|91189.3|91164.3|91199.5|91174.5|91200.5|91175.5|91189.3|91164.3|41
1638517620000|2021-12-03 07:47:00|91199|91174|91199.6|91174.6|91199.9|91174.9|91198|91173|34
1638517630000|2021-12-03 07:47:10|91199.7|91174.7|91207.1|91182.1|91213.4|91188.4|91199.2|91174.2|59
1638517640000|2021-12-03 07:47:20|91206.7|91181.7|91201.8|91176.8|91208.2|91183.2|91201.8|91176.8|44
1638517650000|2021-12-03 07:47:30|91202.8|91177.8|91189.6|91164.6|91203.5|91178.5|91188.3|91163.3|52
1638517660000|2021-12-03 07:47:40|91189.8|91164.8|91195.5|91170.5|91195.8|91170.8|91184.5|91159.5|63
1638517670000|2021-12-03 07:47:50|91196|91171|91199.2|91174.2|91199.3|91174.3|91195.6|91170.6|46
1638517680000|2021-12-03 07:48:00|91199|91174|91203.8|91178.8|91204.4|91179.4|91198.7|91173.7|47
1638517690000|2021-12-03 07:48:10|91203.1|91178.1|91201.9|91176.9|91204.4|91179.4|91201.4|91176.4|39
1638517700000|2021-12-03 07:48:20|91202|91177|91198.5|91173.5|91202.1|91177.1|91196.7|91171.7|44
1638517710000|2021-12-03 07:48:30|91199.1|91174.1|91198.1|91173.1|91199.6|91174.6|91197.6|91172.6|45
1638517720000|2021-12-03 07:48:40|91198.3|91173.3|91199.8|91174.8|91205.7|91180.7|91197.5|91172.5|54
1638517730000|2021-12-03 07:48:50|91199.9|91174.9|91200.4|91175.4|91201.4|91176.4|91198.7|91173.7|44
1638517740000|2021-12-03 07:49:00|91200.3|91175.3|91199.4|91174.4|91200.6|91175.6|91197.3|91172.3|51
1638517750000|2021-12-03 07:49:10|91199|91174|91199.5|91174.5|91199.8|91174.8|91196.6|91171.6|45
1638517760000|2021-12-03 07:49:20|91199.6|91174.6|91198.8|91173.8|91200.5|91175.5|91197.3|91172.3|52
1638517770000|2021-12-03 07:49:30|91198.4|91173.4|91196.3|91171.3|91200.2|91175.2|91196.3|91171.3|55
1638517780000|2021-12-03 07:49:40|91196.5|91171.5|91202.4|91177.4|91202.5|91177.5|91195.4|91170.4|53
1638517790000|2021-12-03 07:49:50|91201.6|91176.6|91201|91176|91203.2|91178.2|91200.9|91175.9|35
1638517800000|2021-12-03 07:50:00|91201.2|91176.2|91197.5|91172.5|91202.2|91177.2|91196|91171|50
1638517810000|2021-12-03 07:50:10|91197.6|91172.6|91201.6|91176.6|91202.6|91177.6|91196.4|91171.4|52
1638517820000|2021-12-03 07:50:20|91201.9|91176.9|91203.3|91178.3|91206|91181|91201.5|91176.5|37
1638517830000|2021-12-03 07:50:30|91203.4|91178.4|91204.7|91179.7|91205.2|91180.2|91203.1|91178.1|30
1638517840000|2021-12-03 07:50:40|91204|91179|91209.3|91184.3|91211|91186|91204|91179|36
1638517850000|2021-12-03 07:50:50|91208.8|91183.8|91211.3|91186.3|91213.1|91188.1|91208.3|91183.3|44
1638517860000|2021-12-03 07:51:00|91211.2|91186.2|91207.7|91182.7|91211.2|91186.2|91207.4|91182.4|39
1638517870000|2021-12-03 07:51:10|91207.9|91182.9|91199.8|91174.8|91208.3|91183.3|91198.2|91173.2|52
1638517880000|2021-12-03 07:51:20|91199.5|91174.5|91206.2|91181.2|91207.3|91182.3|91196.6|91171.6|47
1638517890000|2021-12-03 07:51:30|91206.3|91181.3|91194.8|91169.8|91206.3|91181.3|91194|91169|44
1638517900000|2021-12-03 07:51:40|91195.1|91170.1|91197|91172|91199|91174|91193.8|91168.8|31
1638517910000|2021-12-03 07:51:50|91197.1|91172.1|91196.9|91171.9|91197.2|91172.2|91195.3|91170.3|39
1638517920000|2021-12-03 07:52:00|91196.7|91171.7|91199.7|91174.7|91200.7|91175.7|91196.7|91171.7|33
1638517930000|2021-12-03 07:52:10|91197.9|91172.9|91199.5|91174.5|91200.7|91175.7|91197.9|91172.9|46
1638517940000|2021-12-03 07:52:20|91199.3|91174.3|91226|91201|91226.7|91201.7|91199.3|91174.3|40
1638517950000|2021-12-03 07:52:30|91225.8|91200.8|91228|91203|91228.3|91203.3|91225.2|91200.2|26
1638517960000|2021-12-03 07:52:40|91228.3|91203.3|91220.7|91195.7|91228.5|91203.5|91220.3|91195.3|44
1638517970000|2021-12-03 07:52:50|91220.5|91195.5|91225.5|91200.5|91226.2|91201.2|91219|91194|35
1638517980000|2021-12-03 07:53:00|91227.6|91202.6|91223.5|91198.5|91227.9|91202.9|91223.5|91198.5|40
1638517990000|2021-12-03 07:53:10|91222.8|91197.8|91223.7|91198.7|91226.5|91201.5|91222.8|91197.8|40
1638518000000|2021-12-03 07:53:20|91224|91199|91224|91199|91226.4|91201.4|91223.4|91198.4|30
1638518010000|2021-12-03 07:53:30|91223.9|91198.9|91222.9|91197.9|91224.7|91199.7|91221.8|91196.8|35
1638518020000|2021-12-03 07:53:40|91222.4|91197.4|91235.4|91210.4|91235.7|91210.7|91209.4|91184.4|69
1638518030000|2021-12-03 07:53:50|91236.3|91211.3|91252.5|91227.5|91252.9|91227.9|91235.2|91210.2|63
1638518040000|2021-12-03 07:54:00|91257.7|91232.7|91249.5|91224.5|91262.1|91237.1|91237.2|91212.2|70
1638518050000|2021-12-03 07:54:10|91249.7|91224.7|91246.7|91221.7|91252.9|91227.9|91246.5|91221.5|58
1638518060000|2021-12-03 07:54:20|91246.6|91221.6|91240.7|91215.7|91246.6|91221.6|91239.4|91214.4|49
1638518070000|2021-12-03 07:54:30|91240|91215|91217.7|91192.7|91241.4|91216.4|91217.5|91181.9|49
1638518080000|2021-12-03 07:54:40|91218.1|91193.1|91212|91187|91218.1|91193.1|91209.8|91184.8|54
1638518090000|2021-12-03 07:54:50|91211.6|91186.6|91208|91183|91211.6|91186.6|91207.6|91182.6|44
1638518100000|2021-12-03 07:55:00|91207.9|91182.9|91219.7|91194.7|91220.3|91195.3|91207.9|91182.9|47
1638518110000|2021-12-03 07:55:10|91221.3|91196.3|91223|91198|91224.3|91199.3|91218.1|91193.1|39
1638518120000|2021-12-03 07:55:20|91223.2|91198.2|91223.1|91198.1|91223.8|91198.8|91221.2|91196.2|31
1638518130000|2021-12-03 07:55:30|91223.6|91198.6|91217.3|91192.3|91223.7|91198.7|91215.4|91190.4|52
1638518140000|2021-12-03 07:55:40|91217.7|91192.7|91226.8|91201.8|91228|91203|91217.7|91192.7|45
1638518150000|2021-12-03 07:55:50|91226.6|91201.6|91216.7|91191.7|91226.7|91201.7|91216.6|91191.6|43
1638518160000|2021-12-03 07:56:00|91216.6|91191.6|91224|91199|91232.7|91207.7|91216.6|91191.6|56
1638518170000|2021-12-03 07:56:10|91223|91198|91219.1|91194.1|91225|91200|91219|91194|49
1638518180000|2021-12-03 07:56:20|91219.9|91194.9|91218.1|91193.1|91220.5|91195.5|91216.8|91191.8|34
1638518190000|2021-12-03 07:56:30|91218|91193|91216.4|91191.4|91219.6|91194.6|91216|91191|40
1638518200000|2021-12-03 07:56:40|91217.2|91192.2|91212.1|91187.1|91217.8|91192.8|91212|91187|31
1638518210000|2021-12-03 07:56:50|91212.4|91187.4|91211.7|91186.7|91213.3|91188.3|91211.6|91186.6|33
1638518220000|2021-12-03 07:57:00|91211.4|91186.4|91211.6|91186.6|91214.7|91189.7|91211.4|91186.4|34
1638518230000|2021-12-03 07:57:10|91211.4|91186.4|91212.2|91187.2|91212.8|91187.8|91211.4|91186.4|41
1638518240000|2021-12-03 07:57:20|91212.3|91187.3|91209.9|91184.9|91214.2|91189.2|91209.6|91184.6|45
1638518250000|2021-12-03 07:57:30|91209.8|91184.8|91189.3|91164.3|91209.8|91184.8|91188.7|91163.7|39
1638518260000|2021-12-03 07:57:40|91188.9|91163.9|91191.6|91166.6|91193.9|91168.9|91186.6|91161.6|64
1638518270000|2021-12-03 07:57:50|91191.3|91166.3|91193.2|91168.2|91194.5|91169.5|91190.7|91165.7|39
1638518280000|2021-12-03 07:58:00|91193.3|91168.3|91191.1|91166.1|91193.3|91168.3|91189.5|91164.5|47
1638518290000|2021-12-03 07:58:10|91190.5|91165.5|91189.6|91164.6|91190.7|91165.7|91189|91164|44
1638518300000|2021-12-03 07:58:20|91190.8|91165.8|91189.7|91164.7|91191.8|91166.8|91188.9|91163.9|51
1638518310000|2021-12-03 07:58:30|91189.8|91164.8|91177.1|91152.1|91192.3|91167.3|91166.9|91141.9|58
1638518320000|2021-12-03 07:58:40|91181.5|91156.5|91178.4|91153.4|91187.7|91162.7|91170.9|91145.9|69
1638518330000|2021-12-03 07:58:50|91179.4|91154.4|91191.3|91166.3|91191.3|91166.3|91178.5|91153.5|47
1638518340000|2021-12-03 07:59:00|91191.9|91166.9|91189.8|91164.8|91191.9|91166.9|91181.5|91156.5|61
1638518350000|2021-12-03 07:59:10|91188.1|91163.1|91182.3|91157.3|91190|91165|91177.4|91152.4|49
1638518360000|2021-12-03 07:59:20|91182.4|91157.4|91183.7|91158.7|91183.9|91158.9|91182|91157|24
1638518370000|2021-12-03 07:59:30|91182.7|91157.7|91188.8|91163.8|91189.4|91164.4|91181.8|91156.8|41
1638518380000|2021-12-03 07:59:40|91188.6|91163.6|91189|91164|91189.6|91164.6|91188.1|91163.1|29
1638518390000|2021-12-03 07:59:50|91189.1|91164.1|91188.7|91163.7|91189.9|91164.9|91188.2|91163.2|30
1638518400000|2021-12-03 08:00:00|91189.4|91164.4|91181.9|91156.9|91189.4|91164.4|91179.8|91154.8|64
1638518410000|2021-12-03 08:00:10|91181.8|91156.8|91180.7|91155.7|91192.6|91167.6|91176.1|91151.1|68
1638518420000|2021-12-03 08:00:20|91180.1|91155.1|91183.5|91158.5|91183.5|91158.5|91176.8|91151.8|49
1638518430000|2021-12-03 08:00:30|91182|91157|91182.1|91157.1|91183.6|91158.6|91181.7|91156.7|40
1638518440000|2021-12-03 08:00:40|91182|91157|91176.1|91151.1|91182|91157|91173.2|91148.2|41
1638518450000|2021-12-03 08:00:50|91175.5|91150.5|91178.4|91153.4|91179.9|91154.9|91173.4|91148.4|58
1638518460000|2021-12-03 08:01:00|91177.7|91152.7|91170.5|91145.5|91177.7|91152.7|91165.1|91140.1|70
1638518470000|2021-12-03 08:01:10|91170|91145|91173.3|91148.3|91174.7|91149.7|91169.1|91144.1|44
1638518480000|2021-12-03 08:01:20|91174.3|91149.3|91176.3|91151.3|91182.2|91157.2|91173.9|91148.9|54
1638518490000|2021-12-03 08:01:30|91176|91151|91177.3|91152.3|91180.7|91155.7|91176|91151|54
1638518500000|2021-12-03 08:01:40|91177.7|91152.7|91170.3|91145.3|91178.6|91153.6|91169.3|91144.3|62
1638518510000|2021-12-03 08:01:50|91170.2|91145.2|91169.3|91144.3|91171.6|91146.6|91168.4|91143.4|55
1638518520000|2021-12-03 08:02:00|91169.2|91144.2|91166.2|91141.2|91170.7|91145.7|91165.9|91140.9|51
1638518530000|2021-12-03 08:02:10|91166.4|91141.4|91168.4|91143.4|91170.7|91145.7|91155.6|91130.6|67
1638518540000|2021-12-03 08:02:20|91168.5|91143.5|91111.6|91086.6|91171.5|91146.5|91111|91086|58
1638518550000|2021-12-03 08:02:30|91111.5|91086.5|91108.4|91083.4|91111.5|91086.5|91091.7|91066.7|74
1638518560000|2021-12-03 08:02:40|91109.4|91084.4|91119.3|91094.3|91128.5|91103.5|91109.4|91084.4|59
1638518570000|2021-12-03 08:02:50|91119.1|91094.1|91119.5|91094.5|91120.7|91095.7|91116|91091|50
1638518580000|2021-12-03 08:03:00|91119.7|91094.7|91100.8|91075.8|91126.1|91101.1|91100.8|91075.8|64
1638518590000|2021-12-03 08:03:10|91101.7|91076.7|91105.9|91080.9|91107.8|91082.8|91099.3|91074.3|68
1638518600000|2021-12-03 08:03:20|91105.2|91080.2|91104|91079|91106.5|91081.5|91103.1|91078.1|54
1638518610000|2021-12-03 08:03:30|91104.2|91079.2|91102.7|91077.7|91104.5|91079.5|91101.1|91076.1|39
1638518620000|2021-12-03 08:03:40|91103.2|91078.2|91103.1|91078.1|91104.1|91079.1|91101.5|91076.5|45
1638518630000|2021-12-03 08:03:50|91103|91078|91080.4|91055.4|91103.7|91078.7|91080.2|91055.2|42
1638518640000|2021-12-03 08:04:00|91080.3|91055.3|91076.9|91051.9|91082.6|91057.6|91076.5|91051.5|53
1638518650000|2021-12-03 08:04:10|91077.4|91052.4|91069.8|91044.8|91077.4|91052.4|91069.3|91044.3|41
1638518660000|2021-12-03 08:04:20|91070.3|91045.3|91070.6|91045.6|91072.5|91047.5|91069.7|91044.7|52
1638518670000|2021-12-03 08:04:30|91069.2|91044.2|91063|91038|91069.2|91044.2|91062.1|91037.1|59
1638518680000|2021-12-03 08:04:40|91067.3|91042.3|91057.6|91032.6|91067.3|91042.3|91057.6|91032.6|48
1638518690000|2021-12-03 08:04:50|91057.2|91032.2|91051.9|91026.9|91061.1|91036.1|91050.5|91025.5|58
1638518700000|2021-12-03 08:05:00|91051.3|91026.3|91052.7|91027.7|91054.4|91029.4|91050.7|91025.7|59
1638518710000|2021-12-03 08:05:10|91052.8|91027.8|91057.9|91032.9|91059.4|91034.4|91052.2|91027.2|47
1638518720000|2021-12-03 08:05:20|91057.7|91032.7|91062.1|91037.1|91063|91038|91057.6|91032.6|56
1638518730000|2021-12-03 08:05:30|91062.3|91037.3|91064.1|91039.1|91064.7|91039.7|91059.8|91034.8|50
1638518740000|2021-12-03 08:05:40|91064.4|91039.4|91077.2|91052.2|91077.2|91052.2|91063.7|91038.7|58
1638518750000|2021-12-03 08:05:50|91077|91052|91062.3|91037.3|91083|91058|91061|91036|73
1638518760000|2021-12-03 08:06:00|91061.7|91036.7|91057.6|91032.6|91061.7|91036.7|91057|91032|48
1638518770000|2021-12-03 08:06:10|91057.1|91032.1|91054.9|91029.9|91057.1|91032.1|91053.2|91028.2|36
1638518780000|2021-12-03 08:06:20|91054.4|91029.4|91051.1|91026.1|91054.6|91029.6|91049.7|91024.7|41
1638518790000|2021-12-03 08:06:30|91050.9|91025.9|91037.8|91012.8|91051.9|91026.9|91036.3|91011.3|46
1638518800000|2021-12-03 08:06:40|91038.5|91013.5|91049.8|91024.8|91049.8|91024.8|91038.5|91013.5|53
1638518810000|2021-12-03 08:06:50|91048.2|91023.2|91048.4|91023.4|91049.1|91024.1|91046.6|91021.6|51
1638518820000|2021-12-03 08:07:00|91048.7|91023.7|91049.3|91024.3|91049.3|91024.3|91047.4|91022.4|41
1638518830000|2021-12-03 08:07:10|91049.5|91024.5|91020.7|90995.7|91051.5|91026.5|91019.9|90994.9|57
1638518840000|2021-12-03 08:07:20|91020.3|90995.3|91028.6|91003.6|91028.6|91003.6|91019.6|90994.6|49
1638518850000|2021-12-03 08:07:30|91028.3|91003.3|91025.1|91000.1|91032.8|91007.8|91023.5|90998.5|60
1638518860000|2021-12-03 08:07:40|91025.5|91000.5|91051.8|91026.8|91051.8|91026.8|91024.7|90999.7|46
1638518870000|2021-12-03 08:07:50|91050.1|91025.1|91046.3|91021.3|91051.1|91026.1|91043.6|91018.6|58
1638518880000|2021-12-03 08:08:00|91045.9|91020.9|91067.4|91042.4|91068.7|91043.7|91045.5|91020.5|53
1638518890000|2021-12-03 08:08:10|91067.3|91042.3|91067.3|91042.3|91070.4|91045.4|91060.6|91035.6|52
1638518900000|2021-12-03 08:08:20|91066.4|91041.4|91071.5|91046.5|91071.5|91046.5|91066.2|91041.2|51
1638518910000|2021-12-03 08:08:30|91070.6|91045.6|91072.3|91047.3|91074.4|91049.4|91070.3|91045.3|49
1638518920000|2021-12-03 08:08:40|91071.8|91046.8|91073.4|91048.4|91074.4|91049.4|91069.5|91044.5|58
1638518930000|2021-12-03 08:08:50|91073.3|91048.3|91068.2|91043.2|91076.2|91051.2|91066.2|91041.2|58
1638518940000|2021-12-03 08:09:00|91069.2|91044.2|91067.1|91042.1|91070.7|91045.7|91063.7|91038.7|65
1638518950000|2021-12-03 08:09:10|91067.4|91042.4|91081.1|91056.1|91083.8|91058.8|91066.8|91041.8|51
1638518960000|2021-12-03 08:09:20|91081.8|91056.8|91075.9|91050.9|91083.1|91058.1|91075.7|91050.7|41
1638518970000|2021-12-03 08:09:30|91077.2|91052.2|91078.3|91053.3|91079.5|91054.5|91074|91049|37
1638518980000|2021-12-03 08:09:40|91078.9|91053.9|91078.4|91053.4|91079.6|91054.6|91075.8|91050.8|49
1638518990000|2021-12-03 08:09:50|91078.6|91053.6|91074.4|91049.4|91078.7|91053.7|91072.7|91047.7|42
1638519000000|2021-12-03 08:10:00|91072.4|91047.4|91047.1|91022.1|91072.4|91047.4|91045.7|91020.7|62
1638519010000|2021-12-03 08:10:10|91046.7|91021.7|91057.6|91032.6|91060|91035|91046.7|91021.7|47
1638519020000|2021-12-03 08:10:20|91058.2|91033.2|91053.1|91028.1|91059.6|91034.6|91051.9|91026.9|31
1638519030000|2021-12-03 08:10:30|91053|91028|91024.2|90999.2|91053.1|91028.1|91023.5|90988.6|63
1638519040000|2021-12-03 08:10:40|91024.3|90999.3|91022.2|90997.2|91026.2|91001.2|91022.2|90997.2|36
1638519050000|2021-12-03 08:10:50|91023|90998|91010.9|90985.9|91024.5|90999.5|91009.5|90984.5|57
1638519060000|2021-12-03 08:11:00|91012.4|90987.4|91014.6|90989.6|91017.6|90992.6|91011.9|90986.9|45
1638519070000|2021-12-03 08:11:10|91016.6|90991.6|91030.9|91005.9|91032.8|91007.8|91015.1|90990.1|58
1638519080000|2021-12-03 08:11:20|91031.4|91006.4|91029.3|90979.3|91031.4|91006.4|91005.1|90979.3|59
1638519090000|2021-12-03 08:11:30|91011.3|90986.3|91019.2|90969.2|91028.3|90992.9|91006.2|90969.2|58
1638519100000|2021-12-03 08:11:40|91018.8|90968.8|90987.1|90962.1|91018.8|90981.8|90987.1|90962.1|54
1638519110000|2021-12-03 08:11:50|90988.8|90963.8|90988.5|90963.5|91003.8|90972.5|90981.7|90953.8|69
1638519120000|2021-12-03 08:12:00|90985.5|90960.5|90981.4|90956.4|90993.2|90968.2|90980.5|90955.5|57
1638519130000|2021-12-03 08:12:10|90981.5|90956.5|90980.7|90955.7|90983.4|90958.4|90979.6|90954.6|44
1638519140000|2021-12-03 08:12:20|90980.8|90955.8|90972.2|90947.2|90983.4|90955.8|90970.4|90933.4|58
1638519150000|2021-12-03 08:12:30|90972.1|90947.1|90975.4|90950.4|90975.5|90950.5|90965.1|90940.1|53
1638519160000|2021-12-03 08:12:40|90974.4|90949.4|90973.3|90948.3|90976.2|90951.2|90972.3|90947.3|51
1638519170000|2021-12-03 08:12:50|90972.8|90947.8|90975.1|90950.1|90976.3|90951.3|90970.1|90945.1|58
1638519180000|2021-12-03 08:13:00|90974.4|90949.4|90972.6|90947.6|90975|90950|90970.9|90945.9|51
1638519190000|2021-12-03 08:13:10|90972.5|90947.5|90972|90947|90973.5|90948.5|90971.5|90946.5|43
1638519200000|2021-12-03 08:13:20|90972.1|90947.1|90977.4|90952.4|90979.7|90954.7|90972.1|90947.1|46
1638519210000|2021-12-03 08:13:30|90979.5|90954.5|90999|90974|90999.2|90974.2|90978.7|90953.7|66
1638519220000|2021-12-03 08:13:40|90998.6|90973.6|90992.5|90967.5|90998.6|90973.6|90990.6|90965.6|55
1638519230000|2021-12-03 08:13:50|90991.9|90966.9|90984.4|90959.4|90991.9|90966.9|90982.5|90957.5|57
1638519240000|2021-12-03 08:14:00|90984.7|90959.7|90985.9|90960.9|90987.3|90962.3|90982.8|90957.8|53
1638519250000|2021-12-03 08:14:10|90986.3|90961.3|90983.8|90958.8|90987.4|90962.4|90981.9|90956.9|41
1638519260000|2021-12-03 08:14:20|90984.5|90959.5|90980.7|90955.7|90987.9|90962.9|90980|90955|49
1638519270000|2021-12-03 08:14:30|90981|90956|90987.2|90962.2|90989.3|90964.3|90981|90956|48
1638519280000|2021-12-03 08:14:40|90986.8|90961.8|90975.4|90950.4|90986.9|90961.9|90975.4|90950.4|47
1638519290000|2021-12-03 08:14:50|90976.6|90951.6|90976.8|90951.8|90976.8|90951.8|90975.1|90950.1|42
1638519300000|2021-12-03 08:15:00|90976.3|90951.3|90978.9|90953.9|90981.7|90956.7|90976.1|90951.1|60
1638519310000|2021-12-03 08:15:10|90979.5|90954.5|90981.2|90956.2|90984.1|90959.1|90979|90954|44
1638519320000|2021-12-03 08:15:20|90981|90956|90987.4|90962.4|90987.4|90962.4|90971.9|90946.9|55
1638519330000|2021-12-03 08:15:30|90987.3|90962.3|90971.8|90946.8|90988.3|90963.3|90971.5|90946.5|73
1638519340000|2021-12-03 08:15:40|90970.9|90945.9|90965.7|90940.7|90970.9|90945.9|90965.4|90940.4|58
1638519350000|2021-12-03 08:15:50|90966.4|90941.4|90964.4|90939.4|90967.1|90942.1|90964.4|90939.4|41
1638519360000|2021-12-03 08:16:00|90964.1|90939.1|90960.8|90935.8|90965|90940|90960.1|90935.1|58
1638519370000|2021-12-03 08:16:10|90961|90936|90957.3|90932.3|90964.3|90939.3|90957|90932|48
1638519380000|2021-12-03 08:16:20|90956.5|90931.5|90955.6|90930.6|90956.7|90931.7|90951|90926|53
1638519390000|2021-12-03 08:16:30|90955.1|90930.1|90956.3|90931.3|90958.2|90933.2|90955.1|90930.1|44
1638519400000|2021-12-03 08:16:40|90956.1|90931.1|90957.1|90932.1|90959.4|90934.4|90954.9|90929.9|46
1638519410000|2021-12-03 08:16:50|90956.4|90931.4|90957.5|90932.5|90958.3|90933.3|90954.8|90929.8|35
1638519420000|2021-12-03 08:17:00|90957.1|90932.1|90951.5|90926.5|90957.1|90932.1|90947.7|90922.7|62
1638519430000|2021-12-03 08:17:10|90951.4|90926.4|90949.4|90924.4|90952.5|90927.5|90946.7|90921.7|53
1638519440000|2021-12-03 08:17:20|90947.9|90922.9|90942.4|90917.4|90948.6|90923.6|90940|90915|55
1638519450000|2021-12-03 08:17:30|90941.6|90916.6|90944.7|90919.7|90944.8|90919.8|90937.8|90912.8|50
1638519460000|2021-12-03 08:17:40|90944.3|90919.3|90941.1|90916.1|90944.3|90919.3|90936.3|90911.3|53
1638519470000|2021-12-03 08:17:50|90941.2|90916.2|90951|90926|90955.6|90930.6|90940.3|90915.3|46
1638519480000|2021-12-03 08:18:00|90950.4|90925.4|90951.4|90926.4|90953.1|90928.1|90949.8|90924.8|34
1638519490000|2021-12-03 08:18:10|90951.7|90926.7|90958.8|90933.8|90960.1|90935.1|90949.7|90924.7|38
1638519500000|2021-12-03 08:18:20|90959.3|90934.3|90952|90927|90960.6|90935.6|90949.2|90924.2|43
1638519510000|2021-12-03 08:18:30|90951.7|90926.7|90953.5|90928.5|90954.6|90929.6|90951.7|90926.7|41
1638519520000|2021-12-03 08:18:40|90953|90928|90958.4|90933.4|90960.5|90935.5|90951|90926|45
1638519530000|2021-12-03 08:18:50|90956.8|90931.8|90958.6|90933.6|90959.7|90934.7|90952.7|90927.7|41
1638519540000|2021-12-03 08:19:00|90956.8|90931.8|90955.9|90930.9|90961.2|90936.2|90954.5|90929.5|47
1638519550000|2021-12-03 08:19:10|90957.6|90932.6|90956|90931|90958.5|90933.5|90953.8|90928.8|50
1638519560000|2021-12-03 08:19:20|90956.1|90931.1|90958.4|90933.4|90960.3|90935.3|90952.7|90927.7|61
1638519570000|2021-12-03 08:19:30|90959.1|90934.1|90957.1|90932.1|90959.1|90934.1|90952.7|90927.7|35
1638519580000|2021-12-03 08:19:40|90956.8|90931.8|90954.6|90929.6|90962.2|90937.2|90950.6|90925.6|46
1638519590000|2021-12-03 08:19:50|90954.8|90929.8|90955.2|90930.2|90957|90932|90952|90927|55
1638519600000|2021-12-03 08:20:00|90955.8|90930.8|90954.7|90929.7|90956.8|90931.8|90954.3|90929.3|37
1638519610000|2021-12-03 08:20:10|90954.6|90929.6|90950.1|90925.1|90954.6|90929.6|90946.7|90921.7|53
1638519620000|2021-12-03 08:20:20|90950.3|90925.3|90947.2|90922.2|90950.3|90925.3|90946|90921|42
1638519630000|2021-12-03 08:20:30|90947.9|90922.9|90951.1|90926.1|90952|90927|90946.8|90921.8|42
1638519640000|2021-12-03 08:20:40|90951.9|90926.9|90949.1|90924.1|90952|90927|90948|90923|43
1638519650000|2021-12-03 08:20:50|90949.8|90924.8|90945.6|90920.6|90950.5|90925.5|90944.1|90919.1|45
1638519660000|2021-12-03 08:21:00|90945.7|90920.7|90954.4|90929.4|90954.4|90929.4|90943.9|90918.9|59
1638519670000|2021-12-03 08:21:10|90954.1|90929.1|90972.1|90947.1|90977.5|90952.5|90954.1|90929.1|59
1638519680000|2021-12-03 08:21:20|90971.9|90946.9|90972.5|90947.5|90973.4|90948.4|90970.2|90945.2|44
1638519690000|2021-12-03 08:21:30|90972.4|90947.4|90971.6|90946.6|90972.6|90947.6|90970.6|90945.6|36
1638519700000|2021-12-03 08:21:40|90971.5|90946.5|90972.3|90947.3|90972.3|90947.3|90970.5|90945.5|32
1638519710000|2021-12-03 08:21:50|90972.5|90947.5|90975.9|90950.9|90977.1|90952.1|90972.2|90947.2|29
1638519720000|2021-12-03 08:22:00|90976.3|90951.3|90973.2|90948.2|90976.5|90951.5|90971.1|90946.1|42
1638519730000|2021-12-03 08:22:10|90973.3|90948.3|90972.9|90947.9|90973.7|90948.7|90972.3|90947.3|27
1638519740000|2021-12-03 08:22:20|90972.8|90947.8|90972.3|90947.3|90972.8|90947.8|90970.2|90945.2|32
1638519750000|2021-12-03 08:22:30|90972.2|90947.2|90975.5|90950.5|90976.2|90951.2|90971.3|90946.3|31
1638519760000|2021-12-03 08:22:40|90975.4|90950.4|90967.4|90942.4|90975.6|90950.6|90966.6|90941.6|47
1638519770000|2021-12-03 08:22:50|90967.3|90942.3|90964.4|90939.4|90969.4|90944.4|90964.4|90939.4|37
1638519780000|2021-12-03 08:23:00|90964.5|90939.5|90959.5|90934.5|90965.7|90940.7|90956.2|90931.2|51
1638519790000|2021-12-03 08:23:10|90959.4|90934.4|90944|90919|90961.3|90936.3|90943.1|90918.1|47
1638519800000|2021-12-03 08:23:20|90943.8|90918.8|90942.1|90917.1|90945|90920|90941.4|90916.4|49
1638519810000|2021-12-03 08:23:30|90942.2|90917.2|90941.1|90916.1|90942.5|90917.5|90937.1|90912.1|47
1638519820000|2021-12-03 08:23:40|90941|90916|90943.6|90918.6|90944.4|90919.4|90940.5|90915.5|44
1638519830000|2021-12-03 08:23:50|90944.2|90919.2|90939.6|90914.6|90945.1|90920.1|90938.8|90913.8|43
1638519840000|2021-12-03 08:24:00|90939.9|90914.9|90936.3|90911.3|90942.4|90917.4|90935.2|90910.2|48
1638519850000|2021-12-03 08:24:10|90936.6|90911.6|90935.8|90910.8|90937|90912|90935.5|90910.5|42
1638519860000|2021-12-03 08:24:20|90936|90911|90928.7|90903.7|90937.7|90912.7|90928.7|90903.7|42
1638519870000|2021-12-03 08:24:30|90927.5|90902.5|90925.3|90900.3|90928|90903|90925.3|90900.3|42
1638519880000|2021-12-03 08:24:40|90925.4|90900.4|90928|90903|90929|90904|90922.7|90897.7|51
1638519890000|2021-12-03 08:24:50|90927.8|90902.8|90931.4|90906.4|90932.1|90907.1|90927.8|90902.8|39
1638519900000|2021-12-03 08:25:00|90931.3|90906.3|90935.1|90910.1|90935.1|90910.1|90930.8|90905.8|42
1638519910000|2021-12-03 08:25:10|90934.5|90909.5|90935.7|90910.7|90941.8|90916.8|90933.6|90908.6|58
1638519920000|2021-12-03 08:25:20|90936|90911|90943.5|90918.5|90943.8|90918.8|90934.1|90909.1|49
1638519930000|2021-12-03 08:25:30|90943.9|90918.9|90943.6|90918.6|90944.4|90919.4|90943|90918|39
1638519940000|2021-12-03 08:25:40|90943.9|90918.9|90944.5|90919.5|90944.7|90919.7|90943.7|90918.7|21
1638519950000|2021-12-03 08:25:50|90944.4|90919.4|90947.7|90922.7|90948|90923|90941.9|90916.9|32
1638519960000|2021-12-03 08:26:00|90947.4|90922.4|90955.2|90930.2|90955.8|90930.8|90946.6|90921.6|51
1638519970000|2021-12-03 08:26:10|90955.6|90930.6|90954.8|90929.8|90956.5|90931.5|90952.5|90927.5|44
1638519980000|2021-12-03 08:26:20|90954.4|90929.4|90958.5|90933.5|90958.5|90933.5|90954.2|90929.2|43
1638519990000|2021-12-03 08:26:30|90958.3|90933.3|90966.6|90941.6|90967.2|90942.2|90957.2|90932.2|56
1638520000000|2021-12-03 08:26:40|90966.2|90941.2|90962.9|90937.9|90966.2|90941.2|90961.8|90936.8|46
1638520010000|2021-12-03 08:26:50|90962.5|90937.5|90961.9|90936.9|90963.2|90938.2|90961.5|90936.5|22
1638520020000|2021-12-03 08:27:00|90962.1|90937.1|90962.1|90937.1|90963.1|90938.1|90961.8|90936.8|20
1638520030000|2021-12-03 08:27:10|90961.8|90936.8|90960.4|90935.4|90962.7|90937.7|90959.7|90934.7|33
1638520040000|2021-12-03 08:27:20|90960.3|90935.3|90956.9|90931.9|90960.7|90935.7|90956.9|90931.9|37
1638520050000|2021-12-03 08:27:30|90957.8|90932.8|90956.7|90931.7|90958.4|90933.4|90955.8|90930.8|44
1638520060000|2021-12-03 08:27:40|90958.5|90933.5|90960.8|90935.8|90961.1|90936.1|90957.5|90932.5|36
1638520070000|2021-12-03 08:27:50|90960.5|90935.5|90990.3|90965.3|90990.7|90965.7|90960.4|90935.4|53
1638520080000|2021-12-03 08:28:00|90990.4|90965.4|90987.8|90962.8|90991.2|90966.2|90986.9|90961.9|59
1638520090000|2021-12-03 08:28:10|90988.2|90963.2|90985.3|90960.3|90989.4|90964.4|90983.1|90958.1|43
1638520100000|2021-12-03 08:28:20|90985.1|90960.1|90986.1|90961.1|90986.3|90961.3|90980.4|90955.4|45
1638520110000|2021-12-03 08:28:30|90986|90961|90988.2|90963.2|90988.7|90963.7|90985.3|90960.3|42
1638520120000|2021-12-03 08:28:40|90988.3|90963.3|91029.2|91004.2|91031.1|91006.1|90988.3|90963.3|59
1638520130000|2021-12-03 08:28:50|91029|91004|91051.9|91026.9|91061.5|91036.5|91028.9|91003.9|65
1638520140000|2021-12-03 08:29:00|91051.7|91026.7|91009|90984|91052.2|91027.2|91007.6|90982.6|62
1638520150000|2021-12-03 08:29:10|91008.9|90983.9|91004.3|90979.3|91008.9|90983.9|91001.7|90976.7|42
1638520160000|2021-12-03 08:29:20|91004.1|90979.1|91004.1|90979.1|91004.9|90979.9|91003.4|90978.4|35
1638520170000|2021-12-03 08:29:30|91005|90980|91028.7|91003.7|91031.6|91006.6|91004.6|90979.6|60
1638520180000|2021-12-03 08:29:40|91028.6|91003.6|91026|91001|91029.3|91004.3|91025.1|91000.1|42
1638520190000|2021-12-03 08:29:50|91025.9|91000.9|91029.4|91004.4|91030.8|91005.8|91025.6|91000.6|47
1638520200000|2021-12-03 08:30:00|91030.1|91005.1|91026.4|91001.4|91031.3|91006.3|91026.4|91001.4|50
1638520210000|2021-12-03 08:30:10|91026.9|91001.9|91032.1|91007.1|91032.1|91007.1|91024.8|90999.8|46
1638520220000|2021-12-03 08:30:20|91032|91007|91050.6|91025.6|91050.6|91025.6|91030.2|91005.2|64
1638520230000|2021-12-03 08:30:30|91052.2|91027.2|91068.3|91043.3|91082.2|91044.9|91051.9|91026.9|64
1638520240000|2021-12-03 08:30:40|91068|91043|91075.7|91050.7|91075.7|91050.7|91067.2|91042.2|59
1638520250000|2021-12-03 08:30:50|91075.8|91050.8|91083.4|91058.4|91084.7|91059.7|91071.1|91046.1|63
1638520260000|2021-12-03 08:31:00|91083.5|91058.5|91078.1|91053.1|91096.1|91061.8|91076.2|91046.1|61
1638520270000|2021-12-03 08:31:10|91077.8|91052.8|91081.4|91056.4|91083.9|91058.9|91077.8|91052.8|63
1638520280000|2021-12-03 08:31:20|91081.7|91056.7|91093.8|91068.8|91099.2|91074.2|91079.5|91054.5|63
1638520290000|2021-12-03 08:31:30|91094.1|91069.1|91097.9|91072.9|91112|91077.8|91091.9|91062|55
1638520300000|2021-12-03 08:31:40|91098.1|91073.1|91103.6|91078.6|91107.1|91082.1|91098|91073|44
1638520310000|2021-12-03 08:31:50|91103.5|91078.5|91100.1|91075.1|91107.6|91082.6|91099.1|91074.1|48
1638520320000|2021-12-03 08:32:00|91098.9|91073.9|91118.1|91093.1|91118.1|91093.1|91091.7|91066.7|55
1638520330000|2021-12-03 08:32:10|91117.8|91092.8|91115.8|91090.8|91119.6|91094.6|91115.8|91090.8|43
1638520340000|2021-12-03 08:32:20|91115.5|91090.5|91103|91078|91116.5|91091.5|91101.3|91076.3|48
1638520350000|2021-12-03 08:32:30|91102.9|91077.9|91103.3|91078.3|91104.6|91079.6|91101.2|91076.2|33
1638520360000|2021-12-03 08:32:40|91103.4|91078.4|91110|91085|91110.8|91085.8|91103.4|91078.4|53
1638520370000|2021-12-03 08:32:50|91110.2|91085.2|91112.1|91087.1|91112.1|91087.1|91105.9|91080.9|53
1638520380000|2021-12-03 08:33:00|91111.8|91086.8|91102.7|91077.7|91112.5|91087.5|91100|91075|57
1638520390000|2021-12-03 08:33:10|91103.7|91078.7|91107.8|91082.8|91107.9|91082.9|91102.5|91077.5|47
1638520400000|2021-12-03 08:33:20|91107.6|91082.6|91108.5|91083.5|91113.2|91088.2|91104|91079|55
1638520410000|2021-12-03 08:33:30|91107.9|91082.9|91117.2|91092.2|91118.3|91093.3|91106.8|91081.8|57
1638520420000|2021-12-03 08:33:40|91115.1|91090.1|91118.9|91093.9|91119.3|91094.3|91115.1|91090.1|43
1638520430000|2021-12-03 08:33:50|91119|91094|91113.7|91088.7|91119|91094|91112.6|91087.6|47
1638520440000|2021-12-03 08:34:00|91112.5|91087.5|91101.2|91076.2|91112.9|91087.9|91099|91074|50
1638520450000|2021-12-03 08:34:10|91101.4|91076.4|91107.9|91082.9|91109.9|91084.9|91097.8|91072.8|44
1638520460000|2021-12-03 08:34:20|91108.9|91083.9|91101.7|91076.7|91109.3|91084.3|91101.3|91076.3|52
1638520470000|2021-12-03 08:34:30|91101.9|91076.9|91105.5|91080.5|91109.3|91084.3|91101.6|91076.6|45
1638520480000|2021-12-03 08:34:40|91105.7|91080.7|91109.1|91084.1|91117.8|91092.8|91105.1|91080.1|54
1638520490000|2021-12-03 08:34:50|91109|91084|91110.1|91085.1|91110.8|91085.8|91108.1|91083.1|53
1638520500000|2021-12-03 08:35:00|91109.3|91084.3|91113.9|91088.9|91115.6|91090.6|91108.6|91083.6|58
1638520510000|2021-12-03 08:35:10|91114.2|91089.2|91113.6|91088.6|91118.1|91093.1|91113.6|91088.6|52
1638520520000|2021-12-03 08:35:20|91114.6|91089.6|91116.2|91091.2|91121.6|91096.6|91107|91082|67
1638520530000|2021-12-03 08:35:30|91117.9|91092.9|91115.5|91090.5|91123.2|91098.2|91115.5|91090.5|59
1638520540000|2021-12-03 08:35:40|91116.3|91091.3|91113.6|91088.6|91123.9|91098.9|91113.4|91088.4|57
1638520550000|2021-12-03 08:35:50|91113.9|91088.9|91108.8|91083.8|91116.8|91091.8|91108.2|91083.2|50
1638520560000|2021-12-03 08:36:00|91108.5|91083.5|91108.4|91083.4|91110.9|91085.9|91107.8|91082.8|42
1638520570000|2021-12-03 08:36:10|91107.5|91082.5|91106|91081|91107.5|91082.5|91105.4|91080.4|41
1638520580000|2021-12-03 08:36:20|91106.1|91081.1|91106.9|91081.9|91107.2|91082.2|91105.4|91080.4|31
1638520590000|2021-12-03 08:36:30|91107|91082|91104.5|91079.5|91109.6|91084.6|91101|91076|48
1638520600000|2021-12-03 08:36:40|91104.2|91079.2|91122.9|91097.9|91124.2|91099.2|91104.2|91079.2|63
1638520610000|2021-12-03 08:36:50|91123.9|91098.9|91109.7|91084.7|91125.7|91100.7|91108.6|91083.6|55
1638520620000|2021-12-03 08:37:00|91109.5|91084.5|91101.8|91076.8|91112.4|91087.4|91098.7|91073.7|62
1638520630000|2021-12-03 08:37:10|91101.7|91076.7|91101.6|91076.6|91102.7|91077.7|91101.4|91076.4|38
1638520640000|2021-12-03 08:37:20|91101.7|91076.7|91096.8|91071.8|91101.9|91076.9|91095.4|91070.4|46
1638520650000|2021-12-03 08:37:30|91096.9|91071.9|91097.8|91072.8|91098.4|91073.4|91096.1|91071.1|36
1638520660000|2021-12-03 08:37:40|91097.6|91072.6|91089.7|91064.7|91097.6|91072.6|91088|91063|43
1638520670000|2021-12-03 08:37:50|91089.8|91064.8|91098|91073|91099.5|91074.5|91089.4|91064.4|38
1638520680000|2021-12-03 08:38:00|91097.8|91072.8|91112.1|91087.1|91122.4|91097.4|91097.8|91072.8|58
1638520690000|2021-12-03 08:38:10|91112.2|91087.2|91119.8|91094.8|91121.3|91096.3|91111.7|91086.7|35
1638520700000|2021-12-03 08:38:20|91119.3|91094.3|91135.3|91110.3|91136.2|91111.2|91117.9|91092.9|51
1638520710000|2021-12-03 08:38:30|91135|91110|91133.2|91108.2|91136|91111|91131.8|91106.8|36
1638520720000|2021-12-03 08:38:40|91134.8|91109.8|91135.4|91110.4|91136.3|91111.3|91134.7|91109.7|27
1638520730000|2021-12-03 08:38:50|91135.3|91110.3|91134.5|91109.5|91135.5|91110.5|91134.5|91109.5|13
1638520740000|2021-12-03 08:39:00|91134.3|91109.3|91134.2|91109.2|91135.5|91110.5|91133.9|91108.9|30
1638520750000|2021-12-03 08:39:10|91134.4|91109.4|91135.8|91110.8|91136.2|91111.2|91134.3|91109.3|26
1638520760000|2021-12-03 08:39:20|91135.1|91110.1|91149.3|91124.3|91150.3|91125.3|91135.1|91110.1|47
1638520770000|2021-12-03 08:39:30|91148.9|91123.9|91146.3|91121.3|91149|91124|91146|91121|21
1638520780000|2021-12-03 08:39:40|91146.2|91121.2|91147.1|91122.1|91147.2|91122.2|91146.2|91121.2|21
1638520790000|2021-12-03 08:39:50|91147.5|91122.5|91152.3|91127.3|91152.7|91127.7|91146.8|91121.8|31
1638520800000|2021-12-03 08:40:00|91152.6|91127.6|91154.4|91129.4|91155.2|91130.2|91151.3|91126.3|38
1638520810000|2021-12-03 08:40:10|91153.6|91128.6|91155.4|91130.4|91155.5|91130.5|91148.9|91123.9|46
1638520820000|2021-12-03 08:40:20|91156.2|91131.2|91155.9|91130.9|91162.9|91137.9|91155.9|91130.9|55
1638520830000|2021-12-03 08:40:30|91155.6|91130.6|91148.3|91123.3|91157.1|91132.1|91148.3|91123.3|37
1638520840000|2021-12-03 08:40:40|91148.5|91123.5|91147.1|91122.1|91149|91124|91146.5|91121.5|38
1638520850000|2021-12-03 08:40:50|91146.4|91121.4|91141.8|91116.8|91146.4|91121.4|91140.5|91115.5|40
1638520860000|2021-12-03 08:41:00|91143.4|91118.4|91140.4|91115.4|91145.1|91120.1|91140|91115|47
1638520870000|2021-12-03 08:41:10|91140|91115|91139.6|91114.6|91140.8|91115.8|91139.6|91114.6|27
1638520880000|2021-12-03 08:41:20|91139.7|91114.7|91143.2|91118.2|91144.5|91119.5|91139.6|91114.6|38
1638520890000|2021-12-03 08:41:30|91143.4|91118.4|91156.2|91131.2|91157|91132|91142.7|91117.7|43
1638520900000|2021-12-03 08:41:40|91156.6|91131.6|91165.5|91140.5|91168.2|91143.2|91156|91131|48
1638520910000|2021-12-03 08:41:50|91165.3|91140.3|91171.8|91146.8|91172.1|91147.1|91163.5|91138.5|44
1638520920000|2021-12-03 08:42:00|91171.9|91146.9|91164.9|91139.9|91175.2|91150.2|91163.9|91138.9|52
1638520930000|2021-12-03 08:42:10|91164.8|91139.8|91164.3|91139.3|91165.2|91140.2|91163.5|91138.5|24
1638520940000|2021-12-03 08:42:20|91166.4|91141.4|91169.1|91144.1|91171.7|91146.7|91166.4|91141.4|38
1638520950000|2021-12-03 08:42:30|91168.9|91143.9|91185.8|91160.8|91186|91161|91168.5|91143.5|50
1638520960000|2021-12-03 08:42:40|91185.6|91160.6|91186.4|91161.4|91187|91162|91183.9|91158.9|46
1638520970000|2021-12-03 08:42:50|91186.6|91161.6|91183.3|91158.3|91190.9|91165.9|91181.5|91156.5|57
1638520980000|2021-12-03 08:43:00|91178.3|91153.3|91173.2|91148.2|91178.7|91153.7|91171.5|91146.5|53
1638520990000|2021-12-03 08:43:10|91173.5|91148.5|91164.9|91139.9|91176.1|91151.1|91164.9|91139.9|45
1638521000000|2021-12-03 08:43:20|91166.2|91141.2|91166.4|91141.4|91167.2|91142.2|91163.5|91138.5|46
1638521010000|2021-12-03 08:43:30|91165.6|91140.6|91184.5|91159.5|91185.6|91160.6|91162.1|91137.1|61
1638521020000|2021-12-03 08:43:40|91184.8|91159.8|91179.1|91154.1|91185.8|91160.8|91179.1|91154.1|48
1638521030000|2021-12-03 08:43:50|91177.5|91152.5|91181.2|91156.2|91183|91158|91176.1|91151.1|51
1638521040000|2021-12-03 08:44:00|91181.9|91156.9|91183.8|91158.8|91185.5|91160.5|91179.8|91154.8|46
1638521050000|2021-12-03 08:44:10|91184.7|91159.7|91184.3|91159.3|91185.1|91160.1|91181.5|91156.5|37
1638521060000|2021-12-03 08:44:20|91184.4|91159.4|91175.6|91150.6|91184.6|91159.6|91175.6|91150.6|40
1638521070000|2021-12-03 08:44:30|91175.3|91150.3|91179.7|91154.7|91182|91157|91171.9|91146.9|66
1638521080000|2021-12-03 08:44:40|91178.6|91153.6|91184.6|91159.6|91184.6|91159.6|91178.6|91153.6|59
1638521090000|2021-12-03 08:44:50|91185.7|91160.7|91185.3|91160.3|91188.2|91163.2|91184.4|91159.4|38
1638521100000|2021-12-03 08:45:00|91185.2|91160.2|91187.9|91162.9|91190.1|91165.1|91185.2|91160.2|53
1638521110000|2021-12-03 08:45:10|91186.1|91161.1|91191|91166|91191.8|91166.8|91185.7|91160.7|37
1638521120000|2021-12-03 08:45:20|91192.1|91167.1|91194.6|91169.6|91196.3|91171.3|91191|91166|52
1638521130000|2021-12-03 08:45:30|91194.4|91169.4|91197|91172|91198.1|91173.1|91192.7|91167.7|39
1638521140000|2021-12-03 08:45:40|91196.4|91171.4|91202.4|91177.4|91203.8|91178.8|91193.2|91168.2|46
1638521150000|2021-12-03 08:45:50|91202.8|91177.8|91221.3|91196.3|91222.6|91197.6|91199.8|91174.8|50
1638521160000|2021-12-03 08:46:00|91222|91197|91215.8|91190.8|91222.8|91197.8|91215.8|91190.8|40
1638521170000|2021-12-03 08:46:10|91215.3|91190.3|91219.3|91194.3|91221.4|91196.4|91214|91189|58
1638521180000|2021-12-03 08:46:20|91219.2|91194.2|91225.9|91200.9|91228.5|91203.5|91218.9|91193.9|47
1638521190000|2021-12-03 08:46:30|91225.8|91200.8|91232.2|91207.2|91236.7|91211.7|91225.6|91200.6|51
1638521200000|2021-12-03 08:46:40|91231.9|91206.9|91228.2|91203.2|91233.2|91208.2|91226.6|91201.6|24
1638521210000|2021-12-03 08:46:50|91228.1|91203.1|91233.7|91208.7|91235.3|91210.3|91228|91203|44
1638521220000|2021-12-03 08:47:00|91233.4|91208.4|91231.4|91206.4|91237.9|91212.9|91230.3|91205.3|52
1638521230000|2021-12-03 08:47:10|91231.2|91206.2|91241.9|91216.9|91242.6|91217.6|91226.9|91201.9|50
1638521240000|2021-12-03 08:47:20|91241.2|91216.2|91236.7|91211.7|91243.8|91218.8|91234.8|91209.8|39
1638521250000|2021-12-03 08:47:30|91236.8|91211.8|91236.7|91211.7|91243.2|91218.2|91230.2|91205.2|54
1638521260000|2021-12-03 08:47:40|91235.3|91210.3|91250.1|91225.1|91250.5|91225.5|91234|91209|64
1638521270000|2021-12-03 08:47:50|91249.2|91224.2|91251.7|91226.7|91252|91227|91248.4|91223.4|45
1638521280000|2021-12-03 08:48:00|91251.2|91226.2|91245.3|91220.3|91252|91227|91244.7|91219.7|49
1638521290000|2021-12-03 08:48:10|91245.1|91220.1|91244.9|91219.9|91247.3|91222.3|91244.9|91219.9|42
1638521300000|2021-12-03 08:48:20|91245.7|91220.7|91244.1|91219.1|91246.7|91221.7|91243.3|91218.3|44
1638521310000|2021-12-03 08:48:30|91244.2|91219.2|91243.4|91218.4|91247.2|91222.2|91242.1|91217.1|47
1638521320000|2021-12-03 08:48:40|91243.9|91218.9|91245|91220|91252.6|91227.6|91242.4|91217.4|57
1638521330000|2021-12-03 08:48:50|91244.5|91219.5|91243|91218|91244.8|91219.8|91243|91218|37
1638521340000|2021-12-03 08:49:00|91242.5|91217.5|91246.5|91221.5|91247.7|91222.7|91242.4|91217.4|47
1638521350000|2021-12-03 08:49:10|91246.1|91221.1|91253|91228|91253|91228|91244.4|91219.4|53
1638521360000|2021-12-03 08:49:20|91250.8|91225.8|91252.3|91227.3|91257.1|91232.1|91250.8|91225.8|51
1638521370000|2021-12-03 08:49:30|91252.4|91227.4|91282.3|91232.3|91282.3|91247.6|91252.2|91227.2|64
1638521380000|2021-12-03 08:49:40|91273.3|91248.3|91346|91296|91347.3|91298.7|91273.3|91248.3|63
1638521390000|2021-12-03 08:49:50|91346.4|91296.4|91362|91337|91373.7|91337.6|91345.1|91296|53
1638521400000|2021-12-03 08:50:00|91362.2|91337.2|91377.8|91327.8|91383.3|91345.5|91361.2|91324.9|71
1638521410000|2021-12-03 08:50:10|91386.6|91336.6|91371|91346|91386.8|91350.2|91361.6|91325.5|59
1638521420000|2021-12-03 08:50:20|91374.7|91349.7|91371.8|91346.8|91383.6|91352.2|91368.4|91331.4|50
1638521430000|2021-12-03 08:50:30|91372.4|91347.4|91340.4|91315.4|91381|91347.4|91335.8|91303.9|57
1638521440000|2021-12-03 08:50:40|91339.9|91314.9|91339.7|91314.7|91343.7|91318.7|91337|91312|54
1638521450000|2021-12-03 08:50:50|91339.4|91314.4|91341.6|91316.6|91342.5|91317.5|91338.4|91313.4|49
1638521460000|2021-12-03 08:51:00|91341.5|91316.5|91356.5|91331.5|91368.8|91333.3|91334.1|91290.5|62
1638521470000|2021-12-03 08:51:10|91355.4|91330.4|91368.6|91343.6|91379.6|91344.5|91351.5|91317.4|55
1638521480000|2021-12-03 08:51:20|91369.7|91344.7|91362.7|91337.7|91384.1|91347.4|91358.5|91330.7|50
1638521490000|2021-12-03 08:51:30|91363.2|91338.2|91347|91322|91383.5|91343|91347|91322|60
1638521500000|2021-12-03 08:51:40|91354.2|91304.2|91370.1|91345.1|91370.5|91345.5|91347.7|91303.5|62
1638521510000|2021-12-03 08:51:50|91369.8|91344.8|91377.1|91352.1|91389.1|91354|91367.6|91339.1|61
1638521520000|2021-12-03 08:52:00|91376.2|91351.2|91377|91352|91396.4|91371.4|91375.2|91350.2|56
1638521530000|2021-12-03 08:52:10|91377.5|91352.5|91358.9|91333.9|91379.2|91354.2|91352.7|91327.7|48
1638521540000|2021-12-03 08:52:20|91356.9|91331.9|91354.7|91329.7|91360|91335|91354|91329|56
1638521550000|2021-12-03 08:52:30|91354.5|91329.5|91354.3|91329.3|91355.3|91330.3|91348.7|91323.7|46
1638521560000|2021-12-03 08:52:40|91354.7|91329.7|91347.3|91322.3|91355.3|91330.3|91347.2|91322.2|57
1638521570000|2021-12-03 08:52:50|91347.8|91322.8|91343.9|91318.9|91357|91332|91343|91318|47
1638521580000|2021-12-03 08:53:00|91346.9|91321.9|91347.7|91322.7|91348.6|91323.6|91346.3|91321.3|35
1638521590000|2021-12-03 08:53:10|91347.5|91322.5|91332.9|91307.9|91348|91323|91332.3|91307.3|42
1638521600000|2021-12-03 08:53:20|91333.1|91308.1|91359.8|91334.8|91360.5|91335.5|91332.1|91307.1|52
1638521610000|2021-12-03 08:53:30|91361.1|91336.1|91360.1|91335.1|91361.8|91336.8|91359.6|91334.6|29
1638521620000|2021-12-03 08:53:40|91360.2|91335.2|91352.7|91327.7|91360.2|91335.2|91351.9|91326.9|40
1638521630000|2021-12-03 08:53:50|91352.3|91327.3|91331.1|91306.1|91358.3|91328.2|91331.1|91306.1|45
1638521640000|2021-12-03 08:54:00|91331.2|91306.2|91335.2|91310.2|91345.9|91310.4|91329|91295.9|45
1638521650000|2021-12-03 08:54:10|91335.3|91310.3|91332.1|91307.1|91335.3|91310.3|91330.9|91305.9|30
1638521660000|2021-12-03 08:54:20|91333|91308|91332.1|91307.1|91335|91310|91331|91306|36
1638521670000|2021-12-03 08:54:30|91332.3|91307.3|91317.1|91267.1|91332.7|91307.7|91315.4|91265.4|49
1638521680000|2021-12-03 08:54:40|91317.2|91267.2|91293.9|91268.9|91319.7|91278.3|91293.9|91262.2|54
1638521690000|2021-12-03 08:54:50|91293.4|91268.4|91295.6|91270.6|91309.4|91272.1|91290.9|91254.7|47
1638521700000|2021-12-03 08:55:00|91295.9|91270.9|91287.5|91262.5|91307.8|91271.3|91283.8|91254.6|47
1638521710000|2021-12-03 08:55:10|91287.6|91262.6|91297.3|91272.3|91297.6|91272.6|91287.6|91262.6|57
1638521720000|2021-12-03 08:55:20|91297.4|91272.4|91297.3|91272.3|91299.6|91274.6|91296.9|91271.9|48
1638521730000|2021-12-03 08:55:30|91295.3|91270.3|91288.6|91263.6|91295.3|91270.3|91288.6|91263.6|66
1638521740000|2021-12-03 08:55:40|91289.1|91264.1|91284.3|91259.3|91289.3|91264.3|91284.1|91259.1|46
1638521750000|2021-12-03 08:55:50|91284.1|91259.1|91278.8|91253.8|91284.1|91259.1|91273.1|91248.1|55
1638521760000|2021-12-03 08:56:00|91277.9|91252.9|91276|91251|91278.3|91253.3|91275.8|91250.8|32
1638521770000|2021-12-03 08:56:10|91275.3|91250.3|91279.4|91254.4|91280.2|91255.2|91275|91250|45
1638521780000|2021-12-03 08:56:20|91279.3|91254.3|91278.6|91253.6|91282.2|91257.2|91278.6|91253.6|42
1638521790000|2021-12-03 08:56:30|91279.3|91254.3|91277|91252|91280.1|91255.1|91273.1|91248.1|51
1638521800000|2021-12-03 08:56:40|91275.7|91250.7|91272.3|91247.3|91275.7|91250.7|91270.6|91245.6|53
1638521810000|2021-12-03 08:56:50|91272.5|91247.5|91268.5|91243.5|91273.1|91248.1|91266.9|91241.9|45
1638521820000|2021-12-03 08:57:00|91267.7|91242.7|91265.2|91240.2|91268.6|91243.6|91263.3|91238.3|45
1638521830000|2021-12-03 08:57:10|91266.3|91241.3|91256.7|91231.7|91266.9|91241.9|91252.2|91227.2|66
1638521840000|2021-12-03 08:57:20|91256.3|91231.3|91249.7|91224.7|91257.7|91232.7|91249.7|91224.7|54
1638521850000|2021-12-03 08:57:30|91250.7|91225.7|91240.8|91215.8|91261.9|91236.9|91239.8|91214.8|69
1638521860000|2021-12-03 08:57:40|91241.8|91216.8|91257.1|91232.1|91257.1|91232.1|91236|91211|62
1638521870000|2021-12-03 08:57:50|91254.3|91229.3|91248.8|91223.8|91255.8|91230.8|91248.6|91223.6|60
1638521880000|2021-12-03 08:58:00|91247.2|91222.2|91239.1|91214.1|91249.3|91224.3|91233.6|91208.6|61
1638521890000|2021-12-03 08:58:10|91239.2|91214.2|91231|91206|91241.5|91216.5|91230.3|91205.3|58
1638521900000|2021-12-03 08:58:20|91227.5|91202.5|91222.3|91197.3|91234.3|91209.3|91221.6|91196.6|63
1638521910000|2021-12-03 08:58:30|91219.4|91194.4|91220.3|91195.3|91226.3|91195.3|91197|91172|67
1638521920000|2021-12-03 08:58:40|91218.1|91193.1|91221.5|91196.5|91224|91199|91218.1|91193.1|54
1638521930000|2021-12-03 08:58:50|91221.9|91196.9|91218.6|91193.6|91222.9|91197.9|91218.5|91193.5|51
1638521940000|2021-12-03 08:59:00|91217.7|91192.7|91218|91193|91219.5|91194.5|91216.6|91191.6|47
1638521950000|2021-12-03 08:59:10|91217.5|91192.5|91221.7|91196.7|91221.7|91196.7|91214.8|91189.8|62
1638521960000|2021-12-03 08:59:20|91222.4|91197.4|91219.9|91194.9|91233.1|91197.4|91217.9|91181.3|67
1638521970000|2021-12-03 08:59:30|91221.6|91196.6|91210.3|91160.3|91231.7|91199|91189.4|91157.8|70
1638521980000|2021-12-03 08:59:40|91196.7|91171.7|91212.3|91162.3|91212.4|91175.9|91196.3|91161.2|49
1638521990000|2021-12-03 08:59:50|91212.9|91162.9|91205|91180|91222.1|91181.5|91202.9|91162.1|45
1638522000000|2021-12-03 09:00:00|91205.3|91180.3|91203.9|91178.9|91205.8|91180.8|91195.8|91170.8|54
1638522010000|2021-12-03 09:00:10|91204.1|91179.1|91209.8|91184.8|91210.4|91185.4|91204.1|91179.1|51
1638522020000|2021-12-03 09:00:20|91209.9|91184.9|91231.2|91206.2|91233.4|91208.4|91208.6|91183.6|68
1638522030000|2021-12-03 09:00:30|91231.8|91206.8|91229.4|91204.4|91231.9|91206.9|91228.3|91203.3|50
1638522040000|2021-12-03 09:00:40|91230|91205|91224|91199|91230.6|91205.6|91223.1|91198.1|44
1638522050000|2021-12-03 09:00:50|91223.8|91198.8|91223.9|91198.9|91224.8|91199.8|91223.3|91198.3|40
1638522060000|2021-12-03 09:01:00|91223.7|91198.7|91215.5|91190.5|91223.8|91198.8|91215.5|91190.5|47
1638522070000|2021-12-03 09:01:10|91216.9|91191.9|91248|91223|91249|91224|91216.1|91191.1|57
1638522080000|2021-12-03 09:01:20|91247.3|91222.3|91249.4|91224.4|91251.7|91226.7|91243.5|91218.5|51
1638522090000|2021-12-03 09:01:30|91249.3|91224.3|91244.9|91219.9|91251.4|91226.4|91241.9|91216.9|43
1638522100000|2021-12-03 09:01:40|91243.7|91218.7|91244.1|91219.1|91248|91223|91241.9|91216.9|54
1638522110000|2021-12-03 09:01:50|91243.9|91218.9|91242.9|91217.9|91244.4|91219.4|91240.2|91215.2|51
1638522120000|2021-12-03 09:02:00|91243.2|91218.2|91244.7|91219.7|91246.9|91221.9|91242.3|91217.3|52
1638522130000|2021-12-03 09:02:10|91245.1|91220.1|91240.8|91215.8|91245.7|91220.7|91238.5|91213.5|43
1638522140000|2021-12-03 09:02:20|91239.9|91214.9|91233.1|91208.1|91244.2|91219.2|91232.8|91207.8|58
1638522150000|2021-12-03 09:02:30|91234.4|91209.4|91232|91207|91234.7|91209.7|91229.9|91204.9|51
1638522160000|2021-12-03 09:02:40|91232.1|91207.1|91224.5|91199.5|91232.3|91207.3|91223.5|91198.5|42
1638522170000|2021-12-03 09:02:50|91224.8|91199.8|91225.8|91200.8|91225.9|91200.9|91218.8|91193.8|51
1638522180000|2021-12-03 09:03:00|91224.6|91199.6|91201|91176|91225.3|91200.3|91201|91176|51
1638522190000|2021-12-03 09:03:10|91201.4|91176.4|91204.9|91179.9|91211.1|91186.1|91199.5|91174.5|54
1638522200000|2021-12-03 09:03:20|91205.7|91180.7|91214.1|91189.1|91214.1|91189.1|91205.1|91180.1|48
1638522210000|2021-12-03 09:03:30|91213.7|91188.7|91240.3|91215.3|91243.9|91218.9|91209.8|91184.8|60
1638522220000|2021-12-03 09:03:40|91240.5|91215.5|91232.6|91207.6|91240.7|91215.7|91232.5|91207.5|56
1638522230000|2021-12-03 09:03:50|91232.4|91207.4|91223.8|91198.8|91234.8|91209.8|91223.8|91198.8|48
1638522240000|2021-12-03 09:04:00|91222.9|91197.9|91225.5|91200.5|91228.1|91203.1|91221.9|91196.9|56
1638522250000|2021-12-03 09:04:10|91224.3|91199.3|91219.4|91194.4|91224.9|91199.9|91219|91194|42
1638522260000|2021-12-03 09:04:20|91219.9|91194.9|91208.1|91183.1|91221.5|91196.5|91208.1|91183.1|52
1638522270000|2021-12-03 09:04:30|91208.5|91183.5|91196|91171|91208.5|91183.5|91194.2|91169.2|56
1638522280000|2021-12-03 09:04:40|91195.9|91170.9|91194.4|91169.4|91196.6|91171.6|91193.7|91168.7|45
1638522290000|2021-12-03 09:04:50|91194.1|91169.1|91198.8|91173.8|91201.7|91176.7|91193.5|91168.5|45
1638522300000|2021-12-03 09:05:00|91198.2|91173.2|91195.7|91170.7|91201.7|91176.7|91194.4|91169.4|53
1638522310000|2021-12-03 09:05:10|91196|91171|91199.3|91174.3|91199.3|91174.3|91195|91170|51
1638522320000|2021-12-03 09:05:20|91199.7|91174.7|91200.3|91175.3|91203.9|91178.9|91199|91174|47
1638522330000|2021-12-03 09:05:30|91200.6|91175.6|91211.3|91186.3|91211.6|91186.6|91197.8|91172.8|50
1638522340000|2021-12-03 09:05:40|91211.4|91186.4|91210.7|91185.7|91212.7|91187.7|91210.4|91185.4|46
1638522350000|2021-12-03 09:05:50|91211|91186|91210.9|91185.9|91212|91187|91208.5|91183.5|50
1638522360000|2021-12-03 09:06:00|91211.1|91186.1|91205.6|91180.6|91212.2|91187.2|91205.5|91180.5|47
1638522370000|2021-12-03 09:06:10|91206.2|91181.2|91198.8|91173.8|91206.2|91181.2|91198.2|91173.2|50
1638522380000|2021-12-03 09:06:20|91199|91174|91201.2|91176.2|91202.5|91177.5|91198.2|91173.2|38
1638522390000|2021-12-03 09:06:30|91201.4|91176.4|91197.4|91172.4|91201.4|91176.4|91197.4|91172.4|30
1638522400000|2021-12-03 09:06:40|91197.2|91172.2|91195.8|91170.8|91197.5|91172.5|91194.5|91169.5|50
1638522410000|2021-12-03 09:06:50|91195.6|91170.6|91197.7|91172.7|91198.3|91173.3|91195.4|91170.4|47
1638522420000|2021-12-03 09:07:00|91197.4|91172.4|91194|91169|91198|91173|91193.8|91168.8|46
1638522430000|2021-12-03 09:07:10|91194.1|91169.1|91196|91171|91196.2|91171.2|91193.8|91168.8|37
1638522440000|2021-12-03 09:07:20|91195.6|91170.6|91195.2|91170.2|91196.7|91171.7|91191.9|91166.9|37
1638522450000|2021-12-03 09:07:30|91195.4|91170.4|91196.2|91171.2|91196.3|91171.3|91195.2|91170.2|33
1638522460000|2021-12-03 09:07:40|91196.1|91171.1|91200.1|91175.1|91201|91176|91194.5|91169.5|46
1638522470000|2021-12-03 09:07:50|91200|91175|91196.4|91171.4|91200|91175|91196|91171|33
1638522480000|2021-12-03 09:08:00|91196.5|91171.5|91198.9|91173.9|91199|91174|91195.9|91170.9|38
1638522490000|2021-12-03 09:08:10|91198.8|91173.8|91195.2|91170.2|91199.2|91174.2|91195.2|91170.2|41
1638522500000|2021-12-03 09:08:20|91195.3|91170.3|91197.8|91172.8|91198.7|91173.7|91195.2|91170.2|34
1638522510000|2021-12-03 09:08:30|91197.9|91172.9|91196.9|91171.9|91197.9|91172.9|91194.9|91169.9|40
1638522520000|2021-12-03 09:08:40|91197.2|91172.2|91198.1|91173.1|91198.7|91173.7|91196.8|91171.8|38
1638522530000|2021-12-03 09:08:50|91198|91173|91197.7|91172.7|91200.5|91175.5|91197.7|91172.7|46
1638522540000|2021-12-03 09:09:00|91197.8|91172.8|91201.3|91176.3|91201.4|91176.4|91197.8|91172.8|29
1638522550000|2021-12-03 09:09:10|91201.2|91176.2|91200.4|91175.4|91202.4|91177.4|91199.4|91174.4|45
1638522560000|2021-12-03 09:09:20|91200.6|91175.6|91190.4|91165.4|91200.6|91175.6|91189.3|91164.3|51
1638522570000|2021-12-03 09:09:30|91190.8|91165.8|91188.7|91163.7|91190.9|91165.9|91188.2|91163.2|46
1638522580000|2021-12-03 09:09:40|91188.5|91163.5|91193.4|91168.4|91195.8|91170.8|91188.3|91163.3|47
1638522590000|2021-12-03 09:09:50|91193.7|91168.7|91198.9|91173.9|91198.9|91173.9|91193.7|91168.7|49
1638522600000|2021-12-03 09:10:00|91198.8|91173.8|91194.2|91169.2|91198.9|91173.9|91192.7|91167.7|55
1638522610000|2021-12-03 09:10:10|91194.3|91169.3|91191.2|91166.2|91194.3|91169.3|91189.5|91164.5|44
1638522620000|2021-12-03 09:10:20|91191.1|91166.1|91191.8|91166.8|91195.8|91170.8|91189.8|91164.8|49
1638522630000|2021-12-03 09:10:30|91192.2|91167.2|91192.4|91167.4|91192.8|91167.8|91191.4|91166.4|26
1638522640000|2021-12-03 09:10:40|91192.5|91167.5|91197|91172|91198|91173|91192.3|91167.3|40
1638522650000|2021-12-03 09:10:50|91197.3|91172.3|91194.1|91169.1|91197.4|91172.4|91192.8|91167.8|27
1638522660000|2021-12-03 09:11:00|91193.8|91168.8|91193.4|91168.4|91196.6|91171.6|91192.1|91167.1|41
1638522670000|2021-12-03 09:11:10|91193.3|91168.3|91192.9|91167.9|91196.5|91171.5|91192.6|91167.6|36
1638522680000|2021-12-03 09:11:20|91193.5|91168.5|91190.2|91165.2|91193.5|91168.5|91189.9|91164.9|25
1638522690000|2021-12-03 09:11:30|91190.4|91165.4|91190.3|91165.3|91193.2|91168.2|91189.9|91164.9|26
1638522700000|2021-12-03 09:11:40|91190.4|91165.4|91189.2|91164.2|91191.2|91166.2|91188.6|91163.6|30
1638522710000|2021-12-03 09:11:50|91189.4|91164.4|91188.6|91163.6|91191.3|91166.3|91188.6|91163.6|40
1638522720000|2021-12-03 09:12:00|91188.9|91163.9|91196.2|91171.2|91197.9|91172.9|91187.7|91162.7|46
1638522730000|2021-12-03 09:12:10|91197|91172|91200|91175|91200|91175|91195.8|91170.8|31
1638522740000|2021-12-03 09:12:20|91200.1|91175.1|91201.4|91176.4|91202.7|91177.7|91199.7|91174.7|40
1638522750000|2021-12-03 09:12:30|91201.2|91176.2|91207.3|91182.3|91208.5|91183.5|91200.7|91175.7|45
1638522760000|2021-12-03 09:12:40|91207.6|91182.6|91208.6|91183.6|91210.9|91185.9|91207.6|91182.6|42
1638522770000|2021-12-03 09:12:50|91208.3|91183.3|91230.9|91205.9|91261.8|91219.3|91208.3|91183.3|46
1638522780000|2021-12-03 09:13:00|91230.6|91205.6|91223|91198|91231.9|91206.9|91221.8|91196.8|56
1638522790000|2021-12-03 09:13:10|91223.1|91198.1|91218.5|91193.5|91223.2|91198.2|91218.5|91193.5|37
1638522800000|2021-12-03 09:13:20|91218.4|91193.4|91211.6|91186.6|91218.9|91193.9|91210.8|91185.8|49
1638522810000|2021-12-03 09:13:30|91212.1|91187.1|91207.3|91182.3|91212.1|91187.1|91206.3|91181.3|40
1638522820000|2021-12-03 09:13:40|91207.5|91182.5|91202.1|91177.1|91207.5|91182.5|91195.6|91170.6|50
1638522830000|2021-12-03 09:13:50|91202.4|91177.4|91204.4|91179.4|91204.6|91179.6|91199.1|91174.1|55
1638522840000|2021-12-03 09:14:00|91203.7|91178.7|91200.6|91175.6|91204.7|91179.7|91200.5|91175.5|46
1638522850000|2021-12-03 09:14:10|91200.3|91175.3|91202.8|91177.8|91204|91179|91199.9|91174.9|49
1638522860000|2021-12-03 09:14:20|91203.1|91178.1|91205.7|91180.7|91207.1|91182.1|91203.1|91178.1|35
1638522870000|2021-12-03 09:14:30|91205.6|91180.6|91207.7|91182.7|91208|91183|91203.1|91178.1|50
1638522880000|2021-12-03 09:14:40|91207.4|91182.4|91203.6|91178.6|91209.3|91184.3|91203.5|91178.5|45
1638522890000|2021-12-03 09:14:50|91203.3|91178.3|91209.1|91184.1|91211.4|91186.4|91203.1|91178.1|46
1638522900000|2021-12-03 09:15:00|91209.3|91184.3|91210.8|91185.8|91210.9|91185.9|91209|91184|31
1638522910000|2021-12-03 09:15:10|91210.5|91185.5|91218.5|91193.5|91220.1|91195.1|91209.4|91184.4|48
1638522920000|2021-12-03 09:15:20|91218.4|91193.4|91216.1|91191.1|91219.3|91194.3|91213.9|91188.9|42
1638522930000|2021-12-03 09:15:30|91215.6|91190.6|91241.4|91216.4|91271.6|91236.1|91215.4|91190.4|43
1638522940000|2021-12-03 09:15:40|91242.7|91217.7|91240.7|91215.7|91243.3|91218.3|91237.6|91212.6|41
1638522950000|2021-12-03 09:15:50|91241.3|91216.3|91238.5|91213.5|91243.6|91218.6|91236.8|91211.8|52
1638522960000|2021-12-03 09:16:00|91238.6|91213.6|91225.8|91200.8|91239.4|91214.4|91224.4|91199.4|52
1638522970000|2021-12-03 09:16:10|91225.6|91200.6|91257.6|91232.6|91257.6|91232.6|91225.5|91200.5|41
1638522980000|2021-12-03 09:16:20|91252.7|91227.7|91227.4|91202.4|91252.7|91227.7|91227.4|91202.4|55
1638522990000|2021-12-03 09:16:30|91227.6|91202.6|91224.9|91199.9|91228.8|91203.8|91224.7|91199.7|37
1638523000000|2021-12-03 09:16:40|91225.7|91200.7|91225|91200|91227.4|91202.4|91224.6|91199.6|35
1638523010000|2021-12-03 09:16:50|91225.4|91200.4|91217.6|91192.6|91225.7|91200.7|91217.5|91192.5|45
1638523020000|2021-12-03 09:17:00|91217.5|91192.5|91217.4|91192.4|91217.9|91192.9|91215.6|91190.6|37
1638523030000|2021-12-03 09:17:10|91217.2|91192.2|91222.7|91197.7|91222.8|91197.8|91217.2|91192.2|42
1638523040000|2021-12-03 09:17:20|91222.6|91197.6|91218.6|91193.6|91223.4|91198.4|91218.2|91193.2|36
1638523050000|2021-12-03 09:17:30|91218.9|91193.9|91221|91196|91227.1|91202.1|91218.3|91193.3|51
1638523060000|2021-12-03 09:17:40|91220.6|91195.6|91215.1|91190.1|91220.6|91195.6|91212.4|91187.4|51
1638523070000|2021-12-03 09:17:50|91215.7|91190.7|91237.2|91212.2|91238.4|91213.4|91214.7|91189.7|45
1638523080000|2021-12-03 09:18:00|91235.8|91210.8|91230.9|91205.9|91236.5|91211.5|91229.9|91204.9|49
1638523090000|2021-12-03 09:18:10|91226.9|91201.9|91208.4|91183.4|91226.9|91201.9|91208.1|91183.1|50
1638523100000|2021-12-03 09:18:20|91208.5|91183.5|91185.1|91160.1|91208.5|91183.5|91183.3|91158.3|62
1638523110000|2021-12-03 09:18:30|91184.8|91159.8|91188.5|91163.5|91191.6|91166.6|91183.5|91158.5|47
1638523120000|2021-12-03 09:18:40|91188.2|91163.2|91197|91172|91197.4|91172.4|91188.1|91163.1|54
1638523130000|2021-12-03 09:18:50|91198.5|91173.5|91195.6|91170.6|91198.9|91173.9|91194.5|91169.5|41
1638523140000|2021-12-03 09:19:00|91194.7|91169.7|91203|91178|91203.8|91178.8|91194.1|91169.1|47
1638523150000|2021-12-03 09:19:10|91202.6|91177.6|91199.7|91174.7|91203|91178|91198.3|91173.3|38
1638523160000|2021-12-03 09:19:20|91199.8|91174.8|91198.3|91173.3|91199.8|91174.8|91197.3|91172.3|34
1638523170000|2021-12-03 09:19:30|91198.4|91173.4|91187.5|91162.5|91198.8|91173.8|91186.6|91161.6|35
1638523180000|2021-12-03 09:19:40|91188.4|91163.4|91181|91156|91188.7|91163.7|91180|91155|38
1638523190000|2021-12-03 09:19:50|91180.6|91155.6|91166.4|91141.4|91181.3|91156.3|91166.4|91141.4|39
1638523200000|2021-12-03 09:20:00|91165.9|91140.9|91167|91142|91168.5|91143.5|91165.6|91140.6|39
1638523210000|2021-12-03 09:20:10|91166.9|91141.9|91169.9|91144.9|91169.9|91144.9|91166.4|91141.4|26
1638523220000|2021-12-03 09:20:20|91169.7|91144.7|91186.3|91161.3|91188.7|91163.7|91169.7|91144.7|51
1638523230000|2021-12-03 09:20:30|91186.4|91161.4|91190.8|91165.8|91191.1|91166.1|91185.7|91160.7|34
1638523240000|2021-12-03 09:20:40|91190.9|91165.9|91178.1|91153.1|91191.2|91166.2|91178.1|91153.1|45
1638523250000|2021-12-03 09:20:50|91179.5|91154.5|91175.4|91150.4|91180.4|91155.4|91174.5|91149.5|45
1638523260000|2021-12-03 09:21:00|91175.6|91150.6|91170.2|91145.2|91180.5|91155.5|91169.3|91144.3|59
1638523270000|2021-12-03 09:21:10|91170.6|91145.6|91171.8|91146.8|91172.3|91147.3|91168.9|91143.9|42
1638523280000|2021-12-03 09:21:20|91171.4|91146.4|91190.7|91165.7|91190.8|91165.8|91170.7|91145.7|51
1638523290000|2021-12-03 09:21:30|91190.2|91165.2|91200.4|91175.4|91201.3|91176.3|91186|91161|52
1638523300000|2021-12-03 09:21:40|91200.1|91175.1|91182|91157|91200.4|91175.4|91181.2|91156.2|38
1638523310000|2021-12-03 09:21:50|91180.3|91155.3|91174.1|91149.1|91182.4|91157.4|91174.1|91149.1|44
1638523320000|2021-12-03 09:22:00|91173.9|91148.9|91172.6|91147.6|91178.7|91153.7|91169.3|91144.3|47
1638523330000|2021-12-03 09:22:10|91172.7|91147.7|91174|91149|91174.7|91149.7|91171.6|91146.6|45
1638523340000|2021-12-03 09:22:20|91174.2|91149.2|91155.9|91130.9|91174.2|91149.2|91146.5|91121.5|58
1638523350000|2021-12-03 09:22:30|91156|91131|91151.9|91126.9|91158.8|91133.8|91151.9|91126.9|45
1638523360000|2021-12-03 09:22:40|91150.7|91125.7|91164.7|91139.7|91165.3|91140.3|91150.5|91125.5|52
1638523370000|2021-12-03 09:22:50|91165|91140|91149|91124|91165.7|91140.7|91149|91124|50
1638523380000|2021-12-03 09:23:00|91149.5|91124.5|91156.2|91131.2|91158.4|91133.4|91149|91124|45
1638523390000|2021-12-03 09:23:10|91156.5|91131.5|91147.2|91122.2|91156.9|91131.9|91143.7|91118.7|40
1638523400000|2021-12-03 09:23:20|91147.7|91122.7|91165.2|91140.2|91166|91141|91147.7|91122.7|47
1638523410000|2021-12-03 09:23:30|91165.5|91140.5|91161.7|91136.7|91169.9|91144.9|91158.6|91133.6|48
1638523420000|2021-12-03 09:23:40|91161.8|91136.8|91157.4|91132.4|91161.8|91136.8|91156.5|91131.5|45
1638523430000|2021-12-03 09:23:50|91156.8|91131.8|91164.4|91139.4|91164.4|91139.4|91155.5|91130.5|38
1638523440000|2021-12-03 09:24:00|91165.3|91140.3|91168.5|91143.5|91168.7|91143.7|91163.6|91138.6|42
1638523450000|2021-12-03 09:24:10|91169.2|91144.2|91167.9|91142.9|91169.5|91144.5|91166.9|91141.9|25
1638523460000|2021-12-03 09:24:20|91166.4|91141.4|91169.1|91144.1|91169.4|91144.4|91166.4|91141.4|34
1638523470000|2021-12-03 09:24:30|91169|91144|91168|91143|91169.4|91144.4|91167.8|91142.8|28
1638523480000|2021-12-03 09:24:40|91168.1|91143.1|91169.4|91144.4|91171.4|91146.4|91168.1|91143.1|33
1638523490000|2021-12-03 09:24:50|91169.5|91144.5|91178.9|91153.9|91179.6|91154.6|91169.1|91144.1|39
1638523500000|2021-12-03 09:25:00|91178.4|91153.4|91177|91152|91180.6|91155.6|91174.9|91149.9|47
1638523510000|2021-12-03 09:25:10|91176|91151|91174|91149|91176|91151|91173.7|91148.7|40
1638523520000|2021-12-03 09:25:20|91173.8|91148.8|91181.4|91156.4|91181.4|91156.4|91171.3|91146.3|38
1638523530000|2021-12-03 09:25:30|91181.2|91156.2|91181.6|91156.6|91182.4|91157.4|91178.5|91153.5|41
1638523540000|2021-12-03 09:25:40|91181.4|91156.4|91177.8|91152.8|91182.2|91157.2|91176.3|91151.3|48
1638523550000|2021-12-03 09:25:50|91177.6|91152.6|91174.4|91149.4|91177.6|91152.6|91174.4|91149.4|22
1638523560000|2021-12-03 09:26:00|91174.5|91149.5|91171.5|91146.5|91177.8|91152.8|91171.5|91146.5|38
1638523570000|2021-12-03 09:26:10|91171.3|91146.3|91170|91145|91172.8|91147.8|91170|91145|33
1638523580000|2021-12-03 09:26:20|91169.8|91144.8|91169.7|91144.7|91171.6|91146.6|91169.6|91144.6|36
1638523590000|2021-12-03 09:26:30|91170|91145|91166.5|91141.5|91170.4|91145.4|91161.5|91136.5|38
1638523600000|2021-12-03 09:26:40|91166.2|91141.2|91165.8|91140.8|91168.6|91143.6|91163.1|91138.1|41
1638523610000|2021-12-03 09:26:50|91165.3|91140.3|91167.9|91142.9|91168.7|91143.7|91163.3|91138.3|47
1638523620000|2021-12-03 09:27:00|91168|91143|91155.2|91130.2|91169.3|91144.3|91152.5|91127.5|50
1638523630000|2021-12-03 09:27:10|91155.1|91130.1|91155.2|91130.2|91156.7|91131.7|91152.4|91127.4|45
1638523640000|2021-12-03 09:27:20|91155.6|91130.6|91163.4|91138.4|91163.7|91138.7|91155.6|91130.6|49
1638523650000|2021-12-03 09:27:30|91163.5|91138.5|91163.1|91138.1|91164.2|91139.2|91162.6|91137.6|41
1638523660000|2021-12-03 09:27:40|91164.1|91139.1|91164.3|91139.3|91165.5|91140.5|91163.5|91138.5|21
1638523670000|2021-12-03 09:27:50|91164.2|91139.2|91162.7|91137.7|91164.7|91139.7|91160.4|91135.4|31
1638523680000|2021-12-03 09:28:00|91165.9|91140.9|91166|91141|91168|91143|91165.8|91140.8|40
1638523690000|2021-12-03 09:28:10|91166.1|91141.1|91182.7|91157.7|91183.2|91158.2|91165.7|91140.7|45
1638523700000|2021-12-03 09:28:20|91182.1|91157.1|91176.8|91151.8|91183|91158|91176.8|91151.8|42
1638523710000|2021-12-03 09:28:30|91180.9|91155.9|91181.7|91156.7|91184.5|91159.5|91169.9|91144.9|63
1638523720000|2021-12-03 09:28:40|91183.8|91158.8|91188|91163|91188.2|91163.2|91183.1|91158.1|51
1638523730000|2021-12-03 09:28:50|91188.6|91163.6|91185.8|91160.8|91188.6|91163.6|91185.5|91160.5|31
1638523740000|2021-12-03 09:29:00|91186|91161|91184.6|91159.6|91189.2|91164.2|91183.8|91158.8|50
1638523750000|2021-12-03 09:29:10|91184.2|91159.2|91184.3|91159.3|91188.5|91163.5|91184.2|91159.2|52
1638523760000|2021-12-03 09:29:20|91183.6|91158.6|91191.6|91166.6|91193.1|91168.1|91182.3|91157.3|47
1638523770000|2021-12-03 09:29:30|91192.3|91167.3|91193.3|91168.3|91193.3|91168.3|91191.8|91166.8|43
1638523780000|2021-12-03 09:29:40|91193.5|91168.5|91193.7|91168.7|91194.5|91169.5|91192.6|91167.6|31
1638523790000|2021-12-03 09:29:50|91194.4|91169.4|91197.3|91172.3|91198.6|91173.6|91193.5|91168.5|38
1638523800000|2021-12-03 09:30:00|91196.6|91171.6|91197.6|91172.6|91197.9|91172.9|91192.7|91167.7|57
1638523810000|2021-12-03 09:30:10|91197.3|91172.3|91193.3|91168.3|91197.8|91172.8|91191.9|91166.9|42
1638523820000|2021-12-03 09:30:20|91193.2|91168.2|91192.3|91167.3|91193.8|91168.8|91190.3|91165.3|43
1638523830000|2021-12-03 09:30:30|91191.8|91166.8|91190.9|91165.9|91192.7|91167.7|91190.5|91165.5|35
1638523840000|2021-12-03 09:30:40|91191.4|91166.4|91179.8|91154.8|91192.7|91167.7|91179.8|91154.8|44
1638523850000|2021-12-03 09:30:50|91179.9|91154.9|91185.5|91160.5|91186.1|91161.1|91179.7|91154.7|38
1638523860000|2021-12-03 09:31:00|91185.7|91160.7|91201.8|91176.8|91202.1|91177.1|91185.7|91160.7|58
1638523870000|2021-12-03 09:31:10|91201.9|91176.9|91214.7|91189.7|91215|91190|91201.9|91176.9|51
1638523880000|2021-12-03 09:31:20|91213.8|91188.8|91210|91185|91216.9|91191.9|91209.7|91184.7|58
1638523890000|2021-12-03 09:31:30|91210.1|91185.1|91206.3|91181.3|91210.3|91185.3|91203.7|91178.7|48
1638523900000|2021-12-03 09:31:40|91206.1|91181.1|91209.2|91184.2|91210.7|91185.7|91204.2|91179.2|40
1638523910000|2021-12-03 09:31:50|91209.1|91184.1|91209.1|91184.1|91209.7|91184.7|91206.7|91181.7|28
1638523920000|2021-12-03 09:32:00|91208.9|91183.9|91207|91182|91209.6|91184.6|91206.3|91181.3|46
1638523930000|2021-12-03 09:32:10|91206.9|91181.9|91211.2|91186.2|91212.2|91187.2|91205|91180|40
1638523940000|2021-12-03 09:32:20|91211.1|91186.1|91213.5|91188.5|91214.9|91189.9|91211.1|91186.1|34
1638523950000|2021-12-03 09:32:30|91213.3|91188.3|91210|91185|91214.3|91189.3|91208.8|91183.8|39
1638523960000|2021-12-03 09:32:40|91209.9|91184.9|91206.7|91181.7|91211.4|91186.4|91206.7|91181.7|44
1638523970000|2021-12-03 09:32:50|91206.8|91181.8|91205.8|91180.8|91210.3|91185.3|91205.1|91180.1|45
1638523980000|2021-12-03 09:33:00|91205.4|91180.4|91197.2|91172.2|91205.4|91180.4|91191.8|91166.8|39
1638523990000|2021-12-03 09:33:10|91197.3|91172.3|91178.6|91153.6|91198.8|91173.8|91177.9|91152.9|46
1638524000000|2021-12-03 09:33:20|91178.5|91153.5|91182.3|91157.3|91182.9|91157.9|91177.4|91152.4|39
1638524010000|2021-12-03 09:33:30|91182|91157|91193.5|91168.5|91194.1|91169.1|91179.1|91154.1|53
1638524020000|2021-12-03 09:33:40|91193.7|91168.7|91191.7|91166.7|91193.7|91168.7|91191.3|91166.3|28
1638524030000|2021-12-03 09:33:50|91191.4|91166.4|91194.9|91169.9|91195.6|91170.6|91189.9|91164.9|28
1638524040000|2021-12-03 09:34:00|91195.1|91170.1|91206.1|91181.1|91206.8|91181.8|91194.6|91169.6|55
1638524050000|2021-12-03 09:34:10|91205.5|91180.5|91208.3|91183.3|91210.2|91185.2|91205.1|91180.1|46
1638524060000|2021-12-03 09:34:20|91209|91184|91202.2|91177.2|91209.2|91184.2|91200.4|91175.4|51
1638524070000|2021-12-03 09:34:30|91201.9|91176.9|91207|91182|91207.8|91182.8|91197.9|91172.9|50
1638524080000|2021-12-03 09:34:40|91207.1|91182.1|91208.4|91183.4|91208.5|91183.5|91205.9|91180.9|38
1638524090000|2021-12-03 09:34:50|91208.2|91183.2|91203.1|91178.1|91208.4|91183.4|91203.1|91178.1|39
1638524100000|2021-12-03 09:35:00|91203.4|91178.4|91206.4|91181.4|91209.9|91184.9|91203.4|91178.4|39
1638524110000|2021-12-03 09:35:10|91205.8|91180.8|91202|91177|91205.8|91180.8|91198.4|91173.4|46
1638524120000|2021-12-03 09:35:20|91202.1|91177.1|91200.3|91175.3|91203.4|91178.4|91200.3|91175.3|35
1638524130000|2021-12-03 09:35:30|91200.2|91175.2|91202.9|91177.9|91205|91180|91200.2|91175.2|42
1638524140000|2021-12-03 09:35:40|91204|91179|91203.3|91178.3|91205.8|91180.8|91201.6|91176.6|35
1638524150000|2021-12-03 09:35:50|91202.8|91177.8|91203|91178|91203.7|91178.7|91199.6|91174.6|46
1638524160000|2021-12-03 09:36:00|91202.6|91177.6|91203|91178|91203.5|91178.5|91202.1|91177.1|29
1638524170000|2021-12-03 09:36:10|91202.9|91177.9|91202.4|91177.4|91204.6|91179.6|91201.5|91176.5|42
1638524180000|2021-12-03 09:36:20|91201.9|91176.9|91203.1|91178.1|91203.2|91178.2|91201.5|91176.5|31
1638524190000|2021-12-03 09:36:30|91203.2|91178.2|91183.7|91158.7|91203.2|91178.2|91182.7|91157.7|52
1638524200000|2021-12-03 09:36:40|91183.4|91158.4|91182.3|91157.3|91184.8|91159.8|91180.6|91155.6|42
1638524210000|2021-12-03 09:36:50|91181.7|91156.7|91185.2|91160.2|91185.7|91160.7|91178|91153|60
1638524220000|2021-12-03 09:37:00|91184.5|91159.5|91179|91154|91196.1|91171.1|91177.4|91152.4|58
1638524230000|2021-12-03 09:37:10|91179.9|91154.9|91181.8|91156.8|91187.8|91162.8|91176.6|91151.6|51
1638524240000|2021-12-03 09:37:20|91184.3|91159.3|91187.1|91162.1|91189.6|91164.6|91181.3|91156.3|39
1638524250000|2021-12-03 09:37:30|91187.9|91162.9|91183.2|91158.2|91188.3|91163.3|91180.7|91155.7|44
1638524260000|2021-12-03 09:37:40|91183.3|91158.3|91178.8|91153.8|91184.4|91159.4|91178|91153|34
1638524270000|2021-12-03 09:37:50|91178.9|91153.9|91178.5|91153.5|91180.3|91155.3|91177.6|91152.6|26
1638524280000|2021-12-03 09:38:00|91178.2|91153.2|91179|91154|91179.4|91154.4|91175.7|91150.7|52
1638524290000|2021-12-03 09:38:10|91178.7|91153.7|91176.4|91151.4|91178.7|91153.7|91175.7|91150.7|32
1638524300000|2021-12-03 09:38:20|91176.3|91151.3|91171.5|91146.5|91177.9|91152.9|91171.5|91146.5|34
1638524310000|2021-12-03 09:38:30|91169.5|91144.5|91173.6|91148.6|91174.6|91149.6|91168.5|91143.5|43
1638524320000|2021-12-03 09:38:40|91173.2|91148.2|91146.5|91121.5|91173.2|91148.2|91146.2|91121.2|60
1638524330000|2021-12-03 09:38:50|91146.2|91121.2|91147.5|91122.5|91151|91126|91146.2|91121.2|53
1638524340000|2021-12-03 09:39:00|91147.4|91122.4|91135.9|91110.9|91147.8|91122.8|91135.4|91110.4|28
1638524350000|2021-12-03 09:39:10|91136.4|91111.4|91141.8|91116.8|91142.4|91117.4|91135.6|91110.6|47
1638524360000|2021-12-03 09:39:20|91141.1|91116.1|91142.3|91117.3|91143.1|91118.1|91141.1|91116.1|24
1638524370000|2021-12-03 09:39:30|91142.5|91117.5|91133|91108|91142.5|91117.5|91129.8|91104.8|52
1638524380000|2021-12-03 09:39:40|91132.9|91107.9|91134.9|91109.9|91137.1|91112.1|91132.5|91107.5|43
1638524390000|2021-12-03 09:39:50|91135.1|91110.1|91143.1|91118.1|91143.4|91118.4|91135.1|91110.1|42
1638524400000|2021-12-03 09:40:00|91143.7|91118.7|91143.9|91118.9|91144.3|91119.3|91142.4|91117.4|29
1638524410000|2021-12-03 09:40:10|91144.4|91119.4|91140|91115|91144.5|91119.5|91137.8|91112.8|40
1638524420000|2021-12-03 09:40:20|91140.3|91115.3|91145.6|91120.6|91145.8|91120.8|91139.6|91114.6|45
1638524430000|2021-12-03 09:40:30|91146.3|91121.3|91142.7|91117.7|91147|91122|91141.2|91116.2|44
1638524440000|2021-12-03 09:40:40|91142.2|91117.2|91143.1|91118.1|91147.3|91122.3|91142.2|91117.2|32
1638524450000|2021-12-03 09:40:50|91143.2|91118.2|91146.5|91121.5|91146.8|91121.8|91141|91116|37
1638524460000|2021-12-03 09:41:00|91146.9|91121.9|91134.1|91109.1|91147.7|91122.7|91133.2|91108.2|54
1638524470000|2021-12-03 09:41:10|91133.9|91108.9|91108.1|91083.1|91133.9|91108.9|91106.9|91081.9|59
1638524480000|2021-12-03 09:41:20|91108.5|91083.5|91110.2|91085.2|91110.8|91085.8|91107.5|91082.5|51
1638524490000|2021-12-03 09:41:30|91111|91086|91129.3|91104.3|91129.3|91104.3|91110|91085|43
1638524500000|2021-12-03 09:41:40|91129|91104|91126.9|91101.9|91130.1|91105.1|91126.5|91101.5|29
1638524510000|2021-12-03 09:41:50|91126.7|91101.7|91122|91097|91127.2|91102.2|91121.3|91096.3|32
1638524520000|2021-12-03 09:42:00|91121.5|91096.5|91098.1|91073.1|91122.8|91097.8|91097.4|91072.4|50
1638524530000|2021-12-03 09:42:10|91098.6|91073.6|91100.4|91075.4|91100.6|91075.6|91095.7|91070.7|42
1638524540000|2021-12-03 09:42:20|91100.2|91075.2|91099.7|91074.7|91100.7|91075.7|91097.9|91072.9|40
1638524550000|2021-12-03 09:42:30|91099.8|91074.8|91104.9|91079.9|91106.7|91081.7|91099.8|91074.8|34
1638524560000|2021-12-03 09:42:40|91105.4|91080.4|91129.1|91104.1|91129.5|91104.5|91105.3|91080.3|52
1638524570000|2021-12-03 09:42:50|91129.5|91104.5|91131.3|91106.3|91132.5|91107.5|91129.3|91104.3|31
1638524580000|2021-12-03 09:43:00|91131.1|91106.1|91131|91106|91136.1|91111.1|91131|91106|47
1638524590000|2021-12-03 09:43:10|91130.8|91105.8|91132.2|91107.2|91133.8|91108.8|91130.3|91105.3|38
1638524600000|2021-12-03 09:43:20|91132.3|91107.3|91129.6|91104.6|91139.6|91114.6|91129.3|91104.3|45
1638524610000|2021-12-03 09:43:30|91130|91105|91129.5|91104.5|91131.5|91106.5|91127.4|91102.4|44
1638524620000|2021-12-03 09:43:40|91129.4|91104.4|91132.3|91107.3|91132.5|91107.5|91128.9|91103.9|43
1638524630000|2021-12-03 09:43:50|91132.5|91107.5|91129.8|91104.8|91134.2|91109.2|91129|91104|47
1638524640000|2021-12-03 09:44:00|91130.2|91105.2|91131.6|91106.6|91132.7|91107.7|91129|91104|45
1638524650000|2021-12-03 09:44:10|91131.4|91106.4|91119.6|91094.6|91132.1|91107.1|91119.4|91094.4|44
1638524660000|2021-12-03 09:44:20|91119.4|91094.4|91119.9|91094.9|91120.2|91095.2|91119.3|91094.3|26
1638524670000|2021-12-03 09:44:30|91120.1|91095.1|91124.1|91099.1|91124.1|91099.1|91118.6|91093.6|34
1638524680000|2021-12-03 09:44:40|91123.8|91098.8|91124.2|91099.2|91125.5|91100.5|91123|91098|41
1638524690000|2021-12-03 09:44:50|91124.3|91099.3|91125.5|91100.5|91127.9|91102.9|91123.7|91098.7|37
1638524700000|2021-12-03 09:45:00|91125.4|91100.4|91131|91106|91131.1|91106.1|91125.4|91100.4|39
1638524710000|2021-12-03 09:45:10|91130.4|91105.4|91131.6|91106.6|91132.7|91107.7|91129.9|91104.9|38
1638524720000|2021-12-03 09:45:20|91131.5|91106.5|91128|91103|91131.6|91106.6|91126.1|91101.1|34
1638524730000|2021-12-03 09:45:30|91127.4|91102.4|91135.8|91110.8|91147.3|91122.3|91127.4|91102.4|62
1638524740000|2021-12-03 09:45:40|91135.7|91110.7|91129.3|91104.3|91135.7|91110.7|91128.9|91103.9|41
1638524750000|2021-12-03 09:45:50|91129.7|91104.7|91132.1|91107.1|91134.5|91109.5|91129.7|91104.7|51
1638524760000|2021-12-03 09:46:00|91132.4|91107.4|91140.7|91115.7|91142|91117|91131.4|91106.4|49
1638524770000|2021-12-03 09:46:10|91140.6|91115.6|91139.5|91114.5|91141.6|91116.6|91138.4|91113.4|45
1638524780000|2021-12-03 09:46:20|91138.4|91113.4|91142.2|91117.2|91144.1|91119.1|91138.2|91113.2|46
1638524790000|2021-12-03 09:46:30|91142.1|91117.1|91142.8|91117.8|91144|91119|91140.7|91115.7|43
1638524800000|2021-12-03 09:46:40|91143.3|91118.3|91149.8|91124.8|91151|91126|91143.2|91118.2|46
1638524810000|2021-12-03 09:46:50|91150.7|91125.7|91156.9|91131.9|91158.4|91133.4|91149.2|91124.2|45
1638524820000|2021-12-03 09:47:00|91157|91132|91149.7|91124.7|91167.1|91142.1|91149.4|91124.4|42
1638524830000|2021-12-03 09:47:10|91150|91125|91150.2|91125.2|91151.7|91126.7|91144.5|91119.5|43
1638524840000|2021-12-03 09:47:20|91150.7|91125.7|91152.6|91127.6|91152.7|91127.7|91148.8|91123.8|34
1638524850000|2021-12-03 09:47:30|91152.4|91127.4|91148.8|91123.8|91153.6|91128.6|91144.7|91119.7|44
1638524860000|2021-12-03 09:47:40|91148.7|91123.7|91150.3|91125.3|91150.4|91125.4|91147.8|91122.8|36
1638524870000|2021-12-03 09:47:50|91151|91126|91145.2|91120.2|91151.2|91126.2|91143.1|91118.1|48
1638524880000|2021-12-03 09:48:00|91144.9|91119.9|91152.4|91127.4|91152.9|91127.9|91144.6|91119.6|44
1638524890000|2021-12-03 09:48:10|91152.8|91127.8|91156.1|91131.1|91156.2|91131.2|91152.2|91127.2|50
1638524900000|2021-12-03 09:48:20|91156.8|91131.8|91153.5|91128.5|91159.7|91134.7|91152|91127|54
1638524910000|2021-12-03 09:48:30|91155.2|91130.2|91142.9|91117.9|91157.9|91132.9|91140.5|91115.5|52
1638524920000|2021-12-03 09:48:40|91142.1|91117.1|91141|91116|91143.5|91118.5|91140.5|91115.5|28
1638524930000|2021-12-03 09:48:50|91141.4|91116.4|91148|91123|91148|91123|91140.7|91115.7|35
1638524940000|2021-12-03 09:49:00|91148.6|91123.6|91158|91133|91159.1|91134.1|91148.6|91123.6|59
1638524950000|2021-12-03 09:49:10|91157.6|91132.6|91158.2|91133.2|91159.5|91134.5|91155.5|91130.5|44
1638524960000|2021-12-03 09:49:20|91158.3|91133.3|91164.1|91139.1|91166.6|91141.6|91157.1|91132.1|37
1638524970000|2021-12-03 09:49:30|91163.7|91138.7|91165.7|91140.7|91167.4|91142.4|91163.4|91138.4|49
1638524980000|2021-12-03 09:49:40|91165.6|91140.6|91169.1|91144.1|91169.4|91144.4|91165.6|91140.6|29
1638524990000|2021-12-03 09:49:50|91169.3|91144.3|91170.5|91145.5|91179.9|91154.9|91169.3|91144.3|54
1638525000000|2021-12-03 09:50:00|91172|91147|91170|91145|91172.8|91147.8|91169.1|91144.1|26
1638525010000|2021-12-03 09:50:10|91169.7|91144.7|91169.8|91144.8|91170|91145|91169.5|91144.5|22
1638525020000|2021-12-03 09:50:20|91169.7|91144.7|91173.9|91148.9|91187|91162|91169.6|91144.6|46
1638525030000|2021-12-03 09:50:30|91174|91149|91182.1|91157.1|91184.3|91159.3|91173.1|91148.1|54
1638525040000|2021-12-03 09:50:40|91181.7|91156.7|91152.1|91127.1|91181.8|91156.8|91148.5|91115.8|50
1638525050000|2021-12-03 09:50:50|91150.9|91125.9|91154.9|91129.9|91155.9|91130.9|91147.2|91122.2|47
1638525060000|2021-12-03 09:51:00|91152.1|91127.1|91155.9|91130.9|91158.2|91133.2|91152.1|91127.1|55
1638525070000|2021-12-03 09:51:10|91155.4|91130.4|91155.1|91130.1|91156.8|91131.8|91154.5|91129.5|48
1638525080000|2021-12-03 09:51:20|91155.2|91130.2|91160.2|91135.2|91161.6|91136.6|91155.2|91130.2|43
1638525090000|2021-12-03 09:51:30|91158.2|91133.2|91165.7|91140.7|91167.7|91142.7|91158.2|91133.2|60
1638525100000|2021-12-03 09:51:40|91165.8|91140.8|91169.2|91144.2|91172.2|91147.2|91165.3|91140.3|53
1638525110000|2021-12-03 09:51:50|91168.7|91143.7|91173.6|91148.6|91173.6|91148.6|91168.7|91143.7|24
1638525120000|2021-12-03 09:52:00|91173.9|91148.9|91175.9|91150.9|91176.7|91151.7|91173.9|91148.9|28
1638525130000|2021-12-03 09:52:10|91175.8|91150.8|91184.8|91159.8|91185.3|91160.3|91175.2|91150.2|39
1638525140000|2021-12-03 09:52:20|91184.4|91159.4|91192.3|91167.3|91192.7|91167.7|91182.8|91157.8|46
1638525150000|2021-12-03 09:52:30|91191.9|91166.9|91198.3|91173.3|91198.3|91173.3|91191.3|91166.3|36
1638525160000|2021-12-03 09:52:40|91199.6|91174.6|91201.8|91176.8|91202.2|91177.2|91199.1|91174.1|40
1638525170000|2021-12-03 09:52:50|91201.9|91176.9|91211.2|91186.2|91212.9|91187.9|91201.9|91176.9|58
1638525180000|2021-12-03 09:53:00|91211.4|91186.4|91207.8|91182.8|91211.5|91186.5|91205.6|91180.6|56
1638525190000|2021-12-03 09:53:10|91208.4|91183.4|91206.6|91181.6|91208.4|91183.4|91205.5|91180.5|40
1638525200000|2021-12-03 09:53:20|91207|91182|91192.3|91167.3|91209|91184|91190|91165|46
1638525210000|2021-12-03 09:53:30|91191.3|91166.3|91187.9|91162.9|91191.8|91166.8|91186.1|91161.1|50
1638525220000|2021-12-03 09:53:40|91189.5|91164.5|91199.5|91174.5|91199.5|91174.5|91189.5|91164.5|46
1638525230000|2021-12-03 09:53:50|91199.2|91174.2|91206.1|91181.1|91209.7|91184.7|91198.1|91173.1|55
1638525240000|2021-12-03 09:54:00|91206.4|91181.4|91209.6|91184.6|91211.3|91186.3|91205.1|91180.1|41
1638525250000|2021-12-03 09:54:10|91209.1|91184.1|91210.2|91185.2|91211.3|91186.3|91209|91184|42
1638525260000|2021-12-03 09:54:20|91210.3|91185.3|91212.1|91187.1|91212.1|91187.1|91209|91184|34
1638525270000|2021-12-03 09:54:30|91212.2|91187.2|91216.8|91191.8|91217.4|91192.4|91212.2|91187.2|41
1638525280000|2021-12-03 09:54:40|91216.6|91191.6|91216.5|91191.5|91216.8|91191.8|91215.5|91190.5|26
1638525290000|2021-12-03 09:54:50|91216.6|91191.6|91221|91196|91225.1|91200.1|91216.4|91191.4|46
1638525300000|2021-12-03 09:55:00|91221.8|91196.8|91213.9|91188.9|91222.5|91197.5|91213.2|91188.2|46
1638525310000|2021-12-03 09:55:10|91213.7|91188.7|91218.3|91193.3|91218.4|91193.4|91213.3|91188.3|46
1638525320000|2021-12-03 09:55:20|91217.6|91192.6|91212.8|91187.8|91219.1|91194.1|91211.4|91186.4|47
1638525330000|2021-12-03 09:55:30|91212.6|91187.6|91213.1|91188.1|91213.1|91188.1|91210.8|91185.8|33
1638525340000|2021-12-03 09:55:40|91212.6|91187.6|91210.6|91185.6|91214|91189|91209.3|91184.3|44
1638525350000|2021-12-03 09:55:50|91211.1|91186.1|91214.4|91189.4|91216.7|91191.7|91209.2|91184.2|49
1638525360000|2021-12-03 09:56:00|91214.5|91189.5|91197.9|91172.9|91216|91191|91195|91170|45
1638525370000|2021-12-03 09:56:10|91198|91173|91203.6|91178.6|91203.8|91178.8|91197.4|91172.4|54
1638525380000|2021-12-03 09:56:20|91203.7|91178.7|91207.2|91182.2|91208.9|91183.9|91201.1|91176.1|49
1638525390000|2021-12-03 09:56:30|91207.9|91182.9|91203.4|91178.4|91208|91183|91202.4|91177.4|45
1638525400000|2021-12-03 09:56:40|91202.5|91177.5|91207.4|91182.4|91207.5|91182.5|91202.5|91177.5|49
1638525410000|2021-12-03 09:56:50|91207.6|91182.6|91207.6|91182.6|91211.8|91186.8|91203.2|91178.2|60
1638525420000|2021-12-03 09:57:00|91208.5|91183.5|91209.2|91184.2|91212.5|91187.5|91207.6|91182.6|51
1638525430000|2021-12-03 09:57:10|91209.3|91184.3|91209.9|91184.9|91210.8|91185.8|91208.7|91183.7|31
1638525440000|2021-12-03 09:57:20|91209.6|91184.6|91210.7|91185.7|91211.3|91186.3|91208.3|91183.3|39
1638525450000|2021-12-03 09:57:30|91210.6|91185.6|91201.2|91176.2|91210.6|91185.6|91200.9|91175.9|46
1638525460000|2021-12-03 09:57:40|91201.3|91176.3|91199.8|91174.8|91201.3|91176.3|91199.8|91174.8|37
1638525470000|2021-12-03 09:57:50|91200|91175|91196.4|91171.4|91201.4|91176.4|91195.9|91170.9|43
1638525480000|2021-12-03 09:58:00|91196.3|91171.3|91196|91171|91196.8|91171.8|91195.4|91170.4|29
1638525490000|2021-12-03 09:58:10|91195.5|91170.5|91199.4|91174.4|91202.2|91177.2|91195.4|91170.4|32
1638525500000|2021-12-03 09:58:20|91198.7|91173.7|91165.5|91140.5|91198.7|91173.7|91163.1|91138.1|62
1638525510000|2021-12-03 09:58:30|91165.8|91140.8|91166.4|91141.4|91167.9|91142.9|91165.4|91140.4|40
1638525520000|2021-12-03 09:58:40|91166.6|91141.6|91164.1|91139.1|91166.6|91141.6|91164|91139|41
1638525530000|2021-12-03 09:58:50|91164.4|91139.4|91159.6|91134.6|91164.9|91139.9|91159.6|91134.6|47
1638525540000|2021-12-03 09:59:00|91159.9|91134.9|91159.7|91134.7|91160.5|91135.5|91157.6|91132.6|49
1638525550000|2021-12-03 09:59:10|91159.9|91134.9|91148|91123|91160.3|91135.3|91146.2|91121.2|58
1638525560000|2021-12-03 09:59:20|91147.9|91122.9|91139.9|91114.9|91148.7|91123.7|91138.9|91113.9|58
1638525570000|2021-12-03 09:59:30|91138.6|91113.6|91137.8|91112.8|91139|91114|91135.7|91110.7|53
1638525580000|2021-12-03 09:59:40|91133.8|91108.8|91119.4|91094.4|91133.8|91108.8|91118.3|91078.9|65
1638525590000|2021-12-03 09:59:50|91118.5|91093.5|91115.5|91090.5|91120.5|91095.5|91114.9|91089.9|53
1638525600000|2021-12-03 10:00:00|91115.6|91090.6|91115.5|91090.5|91129.1|91094.1|91114.7|91079.1|65
1638525610000|2021-12-03 10:00:10|91117.5|91092.5|91115.4|91090.4|91118.3|91093.3|91114.1|91089.1|68
1638525620000|2021-12-03 10:00:20|91115.3|91090.3|91118.5|91093.5|91119.9|91094.9|91114.6|91089.6|56
1638525630000|2021-12-03 10:00:30|91117.9|91092.9|91119.1|91094.1|91121.7|91096.7|91116.8|91091.8|48
1638525640000|2021-12-03 10:00:40|91121.4|91096.4|91120.7|91095.7|91121.5|91096.5|91118.7|91093.7|54
1638525650000|2021-12-03 10:00:50|91123.5|91098.5|91120.7|91095.7|91131.6|91106.6|91119.5|91094.5|66
1638525660000|2021-12-03 10:01:00|91120.9|91095.9|91110.6|91085.6|91121.3|91096.3|91110.1|91085.1|48
1638525670000|2021-12-03 10:01:10|91110.2|91085.2|91118.3|91093.3|91119.3|91094.3|91110.2|91085.2|60
1638525680000|2021-12-03 10:01:20|91119.5|91094.5|91126.1|91101.1|91127.2|91102.2|91119.1|91094.1|50
1638525690000|2021-12-03 10:01:30|91126|91101|91128.9|91103.9|91129.7|91104.7|91125.3|91100.3|38
1638525700000|2021-12-03 10:01:40|91132.7|91107.7|91129.7|91104.7|91132.7|91107.7|91129|91104|56
1638525710000|2021-12-03 10:01:50|91130|91105|91131|91106|91131.6|91106.6|91129.7|91104.7|41
1638525720000|2021-12-03 10:02:00|91130.7|91105.7|91121.6|91096.6|91131|91106|91121.6|91096.6|60
1638525730000|2021-12-03 10:02:10|91122|91097|91113|91088|91122|91097|91112.7|91087.7|59
1638525740000|2021-12-03 10:02:20|91112.9|91087.9|91103.2|91078.2|91117.5|91092.5|91102.6|91077.6|65
1638525750000|2021-12-03 10:02:30|91103|91078|91098.7|91073.7|91103|91078|91098.7|91073.7|41
1638525760000|2021-12-03 10:02:40|91098.9|91073.9|91098.2|91073.2|91102.1|91077.1|91095.3|91070.3|51
1638525770000|2021-12-03 10:02:50|91097.8|91072.8|91093.6|91068.6|91099.1|91074.1|91092.5|91067.5|36
1638525780000|2021-12-03 10:03:00|91092.5|91067.5|91108.1|91083.1|91109.3|91084.3|91092.5|91067.5|59
1638525790000|2021-12-03 10:03:10|91108.5|91083.5|91115|91090|91118.1|91093.1|91107.3|91082.3|54
1638525800000|2021-12-03 10:03:20|91114.7|91089.7|91116.4|91091.4|91121|91096|91112|91087|59
1638525810000|2021-12-03 10:03:30|91116|91091|91113.8|91088.8|91116.3|91091.3|91109.5|91084.5|58
1638525820000|2021-12-03 10:03:40|91114.9|91089.9|91112.1|91087.1|91115|91090|91111.9|91086.9|42
1638525830000|2021-12-03 10:03:50|91112.3|91087.3|91115.7|91090.7|91118.2|91093.2|91111.8|91086.8|52
1638525840000|2021-12-03 10:04:00|91115.4|91090.4|91140.5|91115.5|91141.2|91116.2|91115.4|91090.4|71
1638525850000|2021-12-03 10:04:10|91141.3|91116.3|91138.3|91113.3|91141.5|91116.5|91135.8|91110.8|56
1638525860000|2021-12-03 10:04:20|91138.6|91113.6|91161|91136|91164.4|91139.4|91137.9|91112.9|52
1638525870000|2021-12-03 10:04:30|91162|91137|91164.9|91139.9|91165.1|91140.1|91158.6|91133.6|47
1638525880000|2021-12-03 10:04:40|91164.7|91139.7|91175.8|91150.8|91184|91159|91163.9|91138.9|52
1638525890000|2021-12-03 10:04:50|91175.9|91150.9|91180|91155|91184|91159|91174.5|91149.5|44
1638525900000|2021-12-03 10:05:00|91179.9|91154.9|91170.8|91145.8|91180.5|91155.5|91170.3|91145.3|43
1638525910000|2021-12-03 10:05:10|91171.5|91146.5|91171.2|91146.2|91172.8|91147.8|91167.4|91142.4|38
1638525920000|2021-12-03 10:05:20|91171.1|91146.1|91170.4|91145.4|91176.2|91151.2|91170.2|91145.2|47
1638525930000|2021-12-03 10:05:30|91169.5|91144.5|91170.3|91145.3|91172.3|91147.3|91166.6|91141.6|54
1638525940000|2021-12-03 10:05:40|91171.1|91146.1|91173.8|91148.8|91176.9|91151.9|91169.2|91144.2|55
1638525950000|2021-12-03 10:05:50|91174.5|91149.5|91176.3|91151.3|91178.6|91153.6|91173.5|91148.5|39
1638525960000|2021-12-03 10:06:00|91176.5|91151.5|91175.7|91150.7|91177.3|91152.3|91173.6|91148.6|48
1638525970000|2021-12-03 10:06:10|91176.1|91151.1|91179.4|91154.4|91179.4|91154.4|91175.7|91150.7|35
1638525980000|2021-12-03 10:06:20|91179.6|91154.6|91183.1|91158.1|91184.4|91159.4|91179.1|91154.1|42
1638525990000|2021-12-03 10:06:30|91182.2|91157.2|91179.2|91154.2|91186.8|91161.8|91178.5|91153.5|49
1638526000000|2021-12-03 10:06:40|91179.6|91154.6|91180.1|91155.1|91182.1|91157.1|91178.6|91153.6|42
1638526010000|2021-12-03 10:06:50|91179.9|91154.9|91174.1|91149.1|91180.3|91155.3|91173.2|91148.2|39
1638526020000|2021-12-03 10:07:00|91173.3|91148.3|91168.7|91143.7|91173.6|91148.6|91168|91143|46
1638526030000|2021-12-03 10:07:10|91168.6|91143.6|91149.9|91124.9|91168.6|91143.6|91149|91124|50
1638526040000|2021-12-03 10:07:20|91150|91125|91129.4|91104.4|91151.5|91126.5|91127.7|91102.7|55
1638526050000|2021-12-03 10:07:30|91129.7|91104.7|91131.2|91106.2|91131.6|91106.6|91129.3|91104.3|33
1638526060000|2021-12-03 10:07:40|91131.1|91106.1|91124.6|91099.6|91131.6|91106.6|91123.7|91098.7|58
1638526070000|2021-12-03 10:07:50|91124|91099|91120.6|91095.6|91124.8|91099.8|91120.1|91095.1|53
1638526080000|2021-12-03 10:08:00|91120.2|91095.2|91114.3|91089.3|91120.2|91095.2|91112.7|91087.7|59
1638526090000|2021-12-03 10:08:10|91114|91089|91121|91096|91122.4|91097.4|91113|91088|45
1638526100000|2021-12-03 10:08:20|91121.1|91096.1|91112|91087|91121.1|91096.1|91110.3|91085.3|50
1638526110000|2021-12-03 10:08:30|91111.1|91086.1|91111.9|91086.9|91113.6|91088.6|91109.9|91084.9|40
1638526120000|2021-12-03 10:08:40|91112.1|91087.1|91115.2|91090.2|91115.2|91090.2|91111.4|91086.4|46
1638526130000|2021-12-03 10:08:50|91115.1|91090.1|91118.8|91093.8|91119.4|91094.4|91111.9|91086.9|49
1638526140000|2021-12-03 10:09:00|91119.6|91094.6|91122.2|91097.2|91123.6|91098.6|91117.8|91092.8|52
1638526150000|2021-12-03 10:09:10|91122.3|91097.3|91120|91095|91124.4|91099.4|91119.1|91094.1|49
1638526160000|2021-12-03 10:09:20|91120.2|91095.2|91119.7|91094.7|91121.1|91096.1|91118.6|91093.6|38
1638526170000|2021-12-03 10:09:30|91119.8|91094.8|91117.2|91092.2|91119.8|91094.8|91115.9|91090.9|35
1638526180000|2021-12-03 10:09:40|91117.4|91092.4|91118.1|91093.1|91119|91094|91116.9|91091.9|30
1638526190000|2021-12-03 10:09:50|91117.6|91092.6|91117.5|91092.5|91118.2|91093.2|91116.3|91091.3|27
1638526200000|2021-12-03 10:10:00|91117.4|91092.4|91117.9|91092.9|91121.2|91096.2|91116.6|91091.6|43
1638526210000|2021-12-03 10:10:10|91117.8|91092.8|91115.5|91090.5|91117.8|91092.8|91113.8|91088.8|44
1638526220000|2021-12-03 10:10:20|91115.8|91090.8|91122.2|91097.2|91122.7|91097.7|91115.8|91090.8|33
1638526230000|2021-12-03 10:10:30|91122.7|91097.7|91113.2|91088.2|91122.7|91097.7|91112.9|91087.9|42
1638526240000|2021-12-03 10:10:40|91112.8|91087.8|91111.6|91086.6|91112.8|91087.8|91110.8|91085.8|24
1638526250000|2021-12-03 10:10:50|91111.5|91086.5|91101.8|91076.8|91111.6|91086.6|91101.7|91076.7|32
1638526260000|2021-12-03 10:11:00|91102.3|91077.3|91091.5|91066.5|91102.3|91077.3|91091.1|91066.1|37
1638526270000|2021-12-03 10:11:10|91091.4|91066.4|91090.5|91065.5|91092.8|91067.8|91090.2|91065.2|39
1638526280000|2021-12-03 10:11:20|91090.2|91065.2|91098.3|91073.3|91099.3|91074.3|91090.1|91065.1|39
1638526290000|2021-12-03 10:11:30|91098.1|91073.1|91098.4|91073.4|91100.6|91075.6|91096.3|91071.3|40
1638526300000|2021-12-03 10:11:40|91100.1|91075.1|91095.5|91070.5|91100.1|91075.1|91095.5|91070.5|37
1638526310000|2021-12-03 10:11:50|91096.7|91071.7|91084.4|91059.4|91096.7|91071.7|91081.8|91056.8|43
1638526320000|2021-12-03 10:12:00|91083.3|91058.3|91062.5|91037.5|91083.3|91058.3|91062.1|91037.1|54
1638526330000|2021-12-03 10:12:10|91061.7|91036.7|91054.4|91029.4|91062.3|91037.3|91054|91029|65
1638526340000|2021-12-03 10:12:20|91055.3|91030.3|91053.4|91028.4|91056.2|91031.2|91049.8|91024.8|56
1638526350000|2021-12-03 10:12:30|91053|91028|91057|91032|91058.3|91033.3|91049.4|91024.4|59
1638526360000|2021-12-03 10:12:40|91056.7|91031.7|91046.3|91021.3|91056.9|91031.9|91045.8|91020.8|56
1638526370000|2021-12-03 10:12:50|91045.9|91020.9|91047.5|91022.5|91048.6|91023.6|91042.2|91017.2|47
1638526380000|2021-12-03 10:13:00|91047.3|91022.3|91041.2|91016.2|91049.1|91024.1|91039.8|91014.8|55
1638526390000|2021-12-03 10:13:10|91041.4|91016.4|91047.1|91022.1|91047.5|91022.5|91041.4|91016.4|47
1638526400000|2021-12-03 10:13:20|91047.2|91022.2|91052.7|91027.7|91052.9|91027.9|91046.8|91021.8|38
1638526410000|2021-12-03 10:13:30|91052.4|91027.4|91062.7|91037.7|91062.7|91037.7|91046.4|91021.4|54
1638526420000|2021-12-03 10:13:40|91061|91036|91060.1|91035.1|91062.3|91037.3|91058.1|91033.1|48
1638526430000|2021-12-03 10:13:50|91060|91035|91060.9|91035.9|91061.9|91036.9|91059.6|91034.6|32
1638526440000|2021-12-03 10:14:00|91060.8|91035.8|91063.1|91038.1|91069.4|91044.4|91060.8|91035.8|57
1638526450000|2021-12-03 10:14:10|91062.4|91037.4|91057.9|91032.9|91062.4|91037.4|91056.9|91031.9|59
1638526460000|2021-12-03 10:14:20|91058|91033|91058.8|91033.8|91060.6|91035.6|91054.7|91029.7|57
1638526470000|2021-12-03 10:14:30|91059.1|91034.1|91057.8|91032.8|91059.3|91034.3|91056.1|91031.1|46
1638526480000|2021-12-03 10:14:40|91057.3|91032.3|91063.6|91038.6|91064|91039|91057.3|91032.3|44
1638526490000|2021-12-03 10:14:50|91063.7|91038.7|91067.1|91042.1|91071.9|91046.9|91062.9|91037.9|56
1638526500000|2021-12-03 10:15:00|91067.3|91042.3|91067.5|91042.5|91072.8|91047.8|91067.3|91042.3|48
1638526510000|2021-12-03 10:15:10|91067.6|91042.6|91076.8|91051.8|91077.6|91052.6|91066.6|91041.6|51
1638526520000|2021-12-03 10:15:20|91076.7|91051.7|91078.1|91053.1|91080|91055|91076.3|91051.3|43
1638526530000|2021-12-03 10:15:30|91078|91053|91084.9|91059.9|91085|91060|91078|91053|48
1638526540000|2021-12-03 10:15:40|91085.1|91060.1|91083|91058|91085.1|91060.1|91082.6|91057.6|38
1638526550000|2021-12-03 10:15:50|91083.2|91058.2|91084.6|91059.6|91084.6|91059.6|91079.3|91054.3|46
1638526560000|2021-12-03 10:16:00|91082.7|91057.7|91091.8|91066.8|91091.9|91066.9|91082.5|91057.5|54
1638526570000|2021-12-03 10:16:10|91092|91067|91090.1|91065.1|91094|91069|91089.1|91064.1|49
1638526580000|2021-12-03 10:16:20|91089.9|91064.9|91092.2|91067.2|91092.6|91067.6|91087|91062|36
1638526590000|2021-12-03 10:16:30|91092.1|91067.1|91089.4|91064.4|91093.6|91068.6|91089.4|91064.4|32
1638526600000|2021-12-03 10:16:40|91089.3|91064.3|91089.5|91064.5|91090|91065|91088.3|91063.3|34
1638526610000|2021-12-03 10:16:50|91089.6|91064.6|91088.6|91063.6|91091.3|91066.3|91087.9|91062.9|45
1638526620000|2021-12-03 10:17:00|91088.7|91063.7|91082|91057|91089.3|91064.3|91080.9|91055.9|44
1638526630000|2021-12-03 10:17:10|91082.8|91057.8|91089.1|91064.1|91090|91065|91082.6|91057.6|35
1638526640000|2021-12-03 10:17:20|91089.5|91064.5|91090|91065|91090.1|91065.1|91087.8|91062.8|27
1638526650000|2021-12-03 10:17:30|91090.1|91065.1|91093|91068|91094.1|91069.1|91089.9|91064.9|29
1638526660000|2021-12-03 10:17:40|91093.3|91068.3|91092.1|91067.1|91093.3|91068.3|91091.4|91066.4|37
1638526670000|2021-12-03 10:17:50|91091.9|91066.9|91090.3|91065.3|91092.8|91067.8|91089.9|91064.9|26
1638526680000|2021-12-03 10:18:00|91090.2|91065.2|91084.6|91059.6|91090.2|91065.2|91083.9|91058.9|28
1638526690000|2021-12-03 10:18:10|91084.4|91059.4|91075.8|91050.8|91084.4|91059.4|91074.4|91049.4|60
1638526700000|2021-12-03 10:18:20|91074.1|91049.1|91067.5|91042.5|91074.1|91049.1|91062.3|91037.3|44
1638526710000|2021-12-03 10:18:30|91069.9|91044.9|91069.3|91044.3|91069.9|91044.9|91067.4|91042.4|44
1638526720000|2021-12-03 10:18:40|91070.9|91045.9|91071.3|91046.3|91073.8|91048.8|91070.9|91045.9|28
1638526730000|2021-12-03 10:18:50|91071.1|91046.1|91065.8|91040.8|91074.4|91049.4|91065.8|91040.8|37
1638526740000|2021-12-03 10:19:00|91063.5|91038.5|91066.9|91041.9|91068|91043|91063.5|91038.5|48
1638526750000|2021-12-03 10:19:10|91066.7|91041.7|91066.8|91041.8|91067.7|91042.7|91065.1|91040.1|37
1638526760000|2021-12-03 10:19:20|91067|91042|91066.7|91041.7|91068.9|91043.9|91065.5|91040.5|39
1638526770000|2021-12-03 10:19:30|91066.5|91041.5|91066.5|91041.5|91067.2|91042.2|91065.6|91040.6|22
1638526780000|2021-12-03 10:19:40|91066.2|91041.2|91068.5|91043.5|91068.5|91043.5|91065|91040|24
1638526790000|2021-12-03 10:19:50|91068.9|91043.9|91067.1|91042.1|91069.5|91044.5|91066.9|91041.9|36
1638526800000|2021-12-03 10:20:00|91066.7|91041.7|91072.6|91047.6|91073.9|91048.9|91066.4|91041.4|45
1638526810000|2021-12-03 10:20:10|91073.1|91048.1|91074.8|91049.8|91075|91050|91068.4|91043.4|37
1638526820000|2021-12-03 10:20:20|91075.1|91050.1|91074.8|91049.8|91075.3|91050.3|91071.9|91046.9|46
1638526830000|2021-12-03 10:20:30|91074.4|91049.4|91073.9|91048.9|91077.5|91052.5|91073.9|91048.9|45
1638526840000|2021-12-03 10:20:40|91074|91049|91073.6|91048.6|91075.2|91050.2|91071.8|91046.8|34
1638526850000|2021-12-03 10:20:50|91074.4|91049.4|91070.3|91045.3|91074.4|91049.4|91069.5|91044.5|33
1638526860000|2021-12-03 10:21:00|91070.2|91045.2|91070.5|91045.5|91070.9|91045.9|91068.1|91043.1|42
1638526870000|2021-12-03 10:21:10|91069.9|91044.9|91059.9|91034.9|91070.2|91045.2|91059.9|91034.9|48
1638526880000|2021-12-03 10:21:20|91059.2|91034.2|91060.3|91035.3|91064.2|91039.2|91058.3|91033.3|37
1638526890000|2021-12-03 10:21:30|91059.5|91034.5|91063.3|91038.3|91066.7|91041.7|91059.3|91034.3|53
1638526900000|2021-12-03 10:21:40|91063.7|91038.7|91061.9|91036.9|91065.9|91040.9|91061.7|91036.7|34
1638526910000|2021-12-03 10:21:50|91061.2|91036.2|91058.6|91033.6|91061.8|91036.8|91057.1|91032.1|37
1638526920000|2021-12-03 10:22:00|91058.7|91033.7|91055|91030|91059.1|91034.1|91054.3|91029.3|40
1638526930000|2021-12-03 10:22:10|91055.8|91030.8|91056.8|91031.8|91059.9|91034.9|91053.7|91028.7|39
1638526940000|2021-12-03 10:22:20|91056.6|91031.6|91060.9|91035.9|91060.9|91035.9|91055.5|91030.5|38
1638526950000|2021-12-03 10:22:30|91061.2|91036.2|91058.1|91033.1|91061.2|91036.2|91058.1|91033.1|41
1638526960000|2021-12-03 10:22:40|91057.5|91032.5|91058.9|91033.9|91060.5|91035.5|91055.6|91030.6|37
1638526970000|2021-12-03 10:22:50|91059.3|91034.3|91065.3|91040.3|91066|91041|91058.1|91033.1|39
1638526980000|2021-12-03 10:23:00|91065|91040|91060.9|91035.9|91067.3|91042.3|91060.7|91035.7|50
1638526990000|2021-12-03 10:23:10|91061|91036|91066.1|91041.1|91066.5|91041.5|91060.1|91035.1|38
1638527000000|2021-12-03 10:23:20|91066|91041|91062.9|91037.9|91066.7|91041.7|91062.9|91037.9|30
1638527010000|2021-12-03 10:23:30|91063|91038|91056.1|91031.1|91063.2|91038.2|91055.9|91030.9|42
1638527020000|2021-12-03 10:23:40|91055.8|91030.8|91049.6|91024.6|91055.8|91030.8|91049.6|91024.6|50
1638527030000|2021-12-03 10:23:50|91050.9|91025.9|91054.6|91029.6|91057.4|91032.4|91050.9|91025.9|56
1638527040000|2021-12-03 10:24:00|91054.8|91029.8|91066.1|91041.1|91067.5|91042.5|91054|91029|53
1638527050000|2021-12-03 10:24:10|91066.4|91041.4|91064.9|91039.9|91067.4|91042.4|91063.2|91038.2|45
1638527060000|2021-12-03 10:24:20|91065.1|91040.1|91063|91038|91065.8|91040.8|91062.8|91037.8|35
1638527070000|2021-12-03 10:24:30|91063.4|91038.4|91057.1|91032.1|91063.4|91038.4|91056.5|91031.5|41
1638527080000|2021-12-03 10:24:40|91056.6|91031.6|91053.9|91028.9|91057.6|91032.6|91052.8|91027.8|33
1638527090000|2021-12-03 10:24:50|91053.7|91028.7|91049.2|91024.2|91055.1|91030.1|91049.2|91024.2|47
1638527100000|2021-12-03 10:25:00|91050.7|91025.7|91051.2|91026.2|91053.1|91028.1|91047.7|91022.7|45
1638527110000|2021-12-03 10:25:10|91051.7|91026.7|91051.9|91026.9|91052.1|91027.1|91050.6|91025.6|29
1638527120000|2021-12-03 10:25:20|91052.6|91027.6|91052.6|91027.6|91052.7|91027.7|91051.2|91026.2|39
1638527130000|2021-12-03 10:25:30|91052.5|91027.5|91052|91027|91052.5|91027.5|91049.9|91024.9|33
1638527140000|2021-12-03 10:25:40|91052.1|91027.1|91048.9|91023.9|91053.1|91028.1|91047.7|91022.7|24
1638527150000|2021-12-03 10:25:50|91049.2|91024.2|91050.6|91025.6|91050.8|91025.8|91048.3|91023.3|31
1638527160000|2021-12-03 10:26:00|91050.5|91025.5|91044.1|91019.1|91050.6|91025.6|91044|91019|36
1638527170000|2021-12-03 10:26:10|91044.2|91019.2|91044.4|91019.4|91045.4|91020.4|91044.2|91019.2|18
1638527180000|2021-12-03 10:26:20|91044.5|91019.5|91050.2|91025.2|91051|91026|91042.9|91017.9|46
1638527190000|2021-12-03 10:26:30|91050.1|91025.1|91046.4|91021.4|91050.3|91025.3|91046.4|91021.4|38
1638527200000|2021-12-03 10:26:40|91044.2|91019.2|91041.2|91016.2|91044.2|91019.2|91040.9|91015.9|34
1638527210000|2021-12-03 10:26:50|91041|91016|91038.4|91013.4|91041|91016|91038.4|91013.4|25
1638527220000|2021-12-03 10:27:00|91037.9|91012.9|91040|91015|91040|91015|91037.7|91012.7|34
1638527230000|2021-12-03 10:27:10|91039.9|91014.9|91036.8|91011.8|91039.9|91014.9|91036.8|91011.8|28
1638527240000|2021-12-03 10:27:20|91036.7|91011.7|91041.5|91016.5|91041.6|91016.6|91033.8|91008.8|48
1638527250000|2021-12-03 10:27:30|91041.6|91016.6|91042|91017|91042.1|91017.1|91040.6|91015.6|25
1638527260000|2021-12-03 10:27:40|91042.3|91017.3|91037.9|91012.9|91046.3|91021.3|91035.2|91010.2|52
1638527270000|2021-12-03 10:27:50|91038.3|91013.3|91035.1|91010.1|91038.7|91013.7|91031.1|91006.1|51
1638527280000|2021-12-03 10:28:00|91035.3|91010.3|91032.8|91007.8|91036|91011|91030.5|91005.5|44
1638527290000|2021-12-03 10:28:10|91032.3|91007.3|91041.2|91016.2|91045.7|91020.7|91032.3|91007.3|52
1638527300000|2021-12-03 10:28:20|91041.5|91016.5|91038.2|91013.2|91045.3|91020.3|91037.8|91012.8|53
1638527310000|2021-12-03 10:28:30|91037.7|91012.7|91036.2|91011.2|91039.2|91014.2|91035.4|91010.4|53
1638527320000|2021-12-03 10:28:40|91036.3|91011.3|91037.9|91012.9|91038|91013|91034.9|91009.9|34
1638527330000|2021-12-03 10:28:50|91037.5|91012.5|91037.5|91012.5|91038|91013|91036.8|91011.8|15
1638527340000|2021-12-03 10:29:00|91037.4|91012.4|91035.5|91010.5|91037.4|91012.4|91035.4|91010.4|41
1638527350000|2021-12-03 10:29:10|91035.7|91010.7|91032.2|91007.2|91036|91011|91031.6|91006.6|45
1638527360000|2021-12-03 10:29:20|91032.5|91007.5|91025.7|91000.7|91032.5|91007.5|91025.5|91000.5|47
1638527370000|2021-12-03 10:29:30|91026.1|91001.1|91027.5|91002.5|91031|91006|91026.1|91001.1|49
1638527380000|2021-12-03 10:29:40|91027.1|91002.1|91030.5|91005.5|91031.7|91006.7|91027.1|91002.1|44
1638527390000|2021-12-03 10:29:50|91032.3|91007.3|91041.1|91016.1|91044.4|91019.4|91030.9|91005.9|48
1638527400000|2021-12-03 10:30:00|91042.1|91017.1|91044.8|91019.8|91046.2|91021.2|91039|91014|50
1638527410000|2021-12-03 10:30:10|91044.9|91019.9|91046.2|91021.2|91046.2|91021.2|91043.4|91018.4|31
1638527420000|2021-12-03 10:30:20|91045.3|91020.3|91049.8|91024.8|91050.8|91025.8|91045.3|91020.3|48
1638527430000|2021-12-03 10:30:30|91049.5|91024.5|91042.1|91017.1|91049.9|91024.9|91041.3|91016.3|54
1638527440000|2021-12-03 10:30:40|91041.1|91016.1|91038.2|91013.2|91041.9|91016.9|91037.7|91012.7|44
1638527450000|2021-12-03 10:30:50|91038.3|91013.3|91037.6|91012.6|91039.9|91014.9|91033.4|91008.4|28
1638527460000|2021-12-03 10:31:00|91036.8|91011.8|91033.2|91008.2|91038.4|91013.4|91031.9|91006.9|47
1638527470000|2021-12-03 10:31:10|91033.3|91008.3|91029.8|91004.8|91034.2|91009.2|91027.7|91002.7|37
1638527480000|2021-12-03 10:31:20|91030|91005|91031|91006|91033.6|91008.6|91029.2|91004.2|49
1638527490000|2021-12-03 10:31:30|91030.8|91005.8|91029.9|91004.9|91030.8|91005.8|91028.5|91003.5|44
1638527500000|2021-12-03 10:31:40|91029.6|91004.6|91034.5|91009.5|91035.7|91010.7|91028.9|91003.9|44
1638527510000|2021-12-03 10:31:50|91034.6|91009.6|91033.4|91008.4|91034.6|91009.6|91033.4|91008.4|25
1638527520000|2021-12-03 10:32:00|91033.3|91008.3|91030.4|91005.4|91033.3|91008.3|91026.4|91001.4|40
1638527530000|2021-12-03 10:32:10|91030.3|91005.3|91032.3|91007.3|91032.5|91007.5|91029.8|91004.8|34
1638527540000|2021-12-03 10:32:20|91031.9|91006.9|91029.8|91004.8|91032.6|91007.6|91029.8|91004.8|47
1638527550000|2021-12-03 10:32:30|91030.1|91005.1|91029.4|91004.4|91030.5|91005.5|91028.7|91003.7|27
1638527560000|2021-12-03 10:32:40|91029|91004|91026|91001|91030.4|91005.4|91024.4|90999.4|40
1638527570000|2021-12-03 10:32:50|91026.2|91001.2|91022.4|90997.4|91026.2|91001.2|91022.4|90997.4|27
1638527580000|2021-12-03 10:33:00|91022.3|90997.3|91023.1|90998.1|91023.2|90998.2|91022.1|90997.1|31
1638527590000|2021-12-03 10:33:10|91022.7|90997.7|91024.7|90999.7|91025.1|91000.1|91022.6|90997.6|15
1638527600000|2021-12-03 10:33:20|91024.8|90999.8|91026.2|91001.2|91026.2|91001.2|91024|90999|18
1638527610000|2021-12-03 10:33:30|91029.2|91004.2|91032.6|91007.6|91034|91009|91028.8|91003.8|47
1638527620000|2021-12-03 10:33:40|91033.3|91008.3|91036.1|91011.1|91036.1|91011.1|91033.3|91008.3|29
1638527630000|2021-12-03 10:33:50|91035|91010|91033|91008|91035|91010|91032.6|91007.6|21
1638527640000|2021-12-03 10:34:00|91032.6|91007.6|91034|91009|91036.4|91011.4|91032.5|91007.5|36
1638527650000|2021-12-03 10:34:10|91034.5|91009.5|91036.1|91011.1|91036.4|91011.4|91033.5|91008.5|24
1638527660000|2021-12-03 10:34:20|91036.3|91011.3|91035.9|91010.9|91039.7|91014.7|91035.8|91010.8|29
1638527670000|2021-12-03 10:34:30|91036.2|91011.2|91035.8|91010.8|91037.7|91012.7|91035|91010|42
1638527680000|2021-12-03 10:34:40|91035.3|91010.3|91039.3|91014.3|91040.4|91015.4|91034.8|91009.8|34
1638527690000|2021-12-03 10:34:50|91039.4|91014.4|91043|91018|91045.3|91020.3|91039|91014|44
1638527700000|2021-12-03 10:35:00|91044.6|91019.6|91043.4|91018.4|91044.6|91019.6|91039.8|91014.8|46
1638527710000|2021-12-03 10:35:10|91043.2|91018.2|91045.2|91020.2|91045.9|91020.9|91043|91018|45
1638527720000|2021-12-03 10:35:20|91045.3|91020.3|91048.4|91023.4|91048.7|91023.7|91044.9|91019.9|25
1638527730000|2021-12-03 10:35:30|91048.2|91023.2|91045.3|91020.3|91049.1|91024.1|91045.3|91020.3|32
1638527740000|2021-12-03 10:35:40|91044.5|91019.5|91044.6|91019.6|91046.3|91021.3|91044.1|91019.1|45
1638527750000|2021-12-03 10:35:50|91044.2|91019.2|91043.6|91018.6|91044.8|91019.8|91042.8|91017.8|51
1638527760000|2021-12-03 10:36:00|91043.8|91018.8|91036.2|91011.2|91043.8|91018.8|91036.2|91011.2|56
1638527770000|2021-12-03 10:36:10|91036.6|91011.6|91018|90993|91036.7|91011.7|91018|90993|66
1638527780000|2021-12-03 10:36:20|91017.6|90992.6|91021.4|90996.4|91022|90997|91017.4|90992.4|40
1638527790000|2021-12-03 10:36:30|91021.2|90996.2|91025.9|91000.9|91026.6|91001.6|91020.8|90995.8|47
1638527800000|2021-12-03 10:36:40|91026.1|91001.1|91030.4|91005.4|91031.6|91006.6|91025.8|91000.8|44
1638527810000|2021-12-03 10:36:50|91030.8|91005.8|91029.8|91004.8|91032.3|91007.3|91025.1|91000.1|55
1638527820000|2021-12-03 10:37:00|91029.9|91004.9|91030.4|91005.4|91031.5|91006.5|91029.9|91004.9|31
1638527830000|2021-12-03 10:37:10|91030.7|91005.7|91024.8|90999.8|91030.7|91005.7|91024.5|90999.5|44
1638527840000|2021-12-03 10:37:20|91024.3|90999.3|91025.3|91000.3|91026.2|91001.2|91019.4|90994.4|48
1638527850000|2021-12-03 10:37:30|91026.1|91001.1|91026.6|91001.6|91027.8|91002.8|91024.9|90999.9|48
1638527860000|2021-12-03 10:37:40|91026.7|91001.7|91017.9|90992.9|91026.7|91001.7|91014.7|90989.7|54
1638527870000|2021-12-03 10:37:50|91018|90993|91014.8|90989.8|91019.2|90994.2|91014.7|90989.7|38
1638527880000|2021-12-03 10:38:00|91013.2|90988.2|91011.5|90986.5|91014.1|90989.1|91009.9|90984.9|48
1638527890000|2021-12-03 10:38:10|91013|90988|91015.4|90990.4|91017.4|90992.4|91011.3|90986.3|45
1638527900000|2021-12-03 10:38:20|91014.7|90989.7|91016.7|90991.7|91017.1|90992.1|91014.7|90989.7|32
1638527910000|2021-12-03 10:38:30|91017.6|90992.6|91013|90988|91017.7|90992.7|91013|90988|44
1638527920000|2021-12-03 10:38:40|91012.4|90987.4|91009.3|90984.3|91014.1|90989.1|91009.3|90984.3|39
1638527930000|2021-12-03 10:38:50|91010.7|90985.7|91003.8|90978.8|91010.7|90985.7|91002.9|90977.9|40
1638527940000|2021-12-03 10:39:00|91004|90979|90996.5|90971.5|91004.4|90979.4|90993.3|90968.3|52
1638527950000|2021-12-03 10:39:10|90996.2|90971.2|90993.2|90968.2|90996.2|90971.2|90992.5|90967.5|51
1638527960000|2021-12-03 10:39:20|90993.5|90968.5|91000.5|90975.5|91003.5|90978.5|90992.3|90967.3|40
1638527970000|2021-12-03 10:39:30|90999|90974|90994.7|90969.7|91000.2|90975.2|90993.3|90968.3|62
1638527980000|2021-12-03 10:39:40|90993.6|90968.6|90993.1|90968.1|90995.1|90970.1|90992.4|90967.4|37
1638527990000|2021-12-03 10:39:50|90993|90968|90992.3|90967.3|90996.1|90971.1|90987.6|90962.6|52
1638528000000|2021-12-03 10:40:00|90992.8|90967.8|90998|90973|90998.2|90973.2|90991.5|90966.5|54
1638528010000|2021-12-03 10:40:10|90997.5|90972.5|90987.2|90962.2|90998.2|90973.2|90987.2|90962.2|53
1638528020000|2021-12-03 10:40:20|90985.3|90960.3|90982.5|90957.5|90985.9|90960.9|90979.9|90954.9|39
1638528030000|2021-12-03 10:40:30|90982.6|90957.6|90990.7|90965.7|90994.7|90969.7|90982.6|90957.6|59
1638528040000|2021-12-03 10:40:40|90990.5|90965.5|90985.9|90960.9|90992.2|90967.2|90983.3|90958.3|50
1638528050000|2021-12-03 10:40:50|90986.6|90961.6|90985.7|90960.7|90988.4|90963.4|90982.4|90957.4|40
1638528060000|2021-12-03 10:41:00|90984.6|90959.6|90988.4|90963.4|90989.1|90964.1|90983.6|90958.6|43
1638528070000|2021-12-03 10:41:10|90987.8|90962.8|90999.4|90974.4|91000.9|90975.9|90987.8|90962.8|49
1638528080000|2021-12-03 10:41:20|91000.1|90975.1|90997.3|90972.3|91000.1|90975.1|90995.7|90970.7|38
1638528090000|2021-12-03 10:41:30|90997.2|90972.2|90986.6|90961.6|90998.5|90973.5|90985.4|90960.4|59
1638528100000|2021-12-03 10:41:40|90986.9|90961.9|90984.8|90959.8|90987|90962|90983.9|90958.9|42
1638528110000|2021-12-03 10:41:50|90985|90960|90992.8|90967.8|90993.2|90968.2|90980|90955|40
1638528120000|2021-12-03 10:42:00|90993.2|90968.2|91005.9|90980.9|91006.7|90981.7|90992.5|90967.5|47
1638528130000|2021-12-03 10:42:10|91005.6|90980.6|91006|90981|91006.2|90981.2|91003.7|90978.7|41
1638528140000|2021-12-03 10:42:20|91005.9|90980.9|91005.1|90980.1|91006.7|90981.7|91004.6|90979.6|32
1638528150000|2021-12-03 10:42:30|91003.9|90978.9|91003|90978|91004.8|90979.8|91001.9|90976.9|44
1638528160000|2021-12-03 10:42:40|91002.6|90977.6|91001.1|90976.1|91004.2|90979.2|91001.1|90976.1|45
1638528170000|2021-12-03 10:42:50|91001.8|90976.8|91001.3|90976.3|91003.1|90978.1|91001.3|90976.3|26
1638528180000|2021-12-03 10:43:00|91001.2|90976.2|91004.6|90979.6|91005.1|90980.1|91001.1|90976.1|29
1638528190000|2021-12-03 10:43:10|91005.4|90980.4|91008.1|90983.1|91008.3|90983.3|91005.4|90980.4|36
1638528200000|2021-12-03 10:43:20|91008.3|90983.3|91010.3|90985.3|91011.5|90986.5|91007.3|90982.3|42
1638528210000|2021-12-03 10:43:30|91010.7|90985.7|91010.3|90985.3|91012.2|90987.2|91009.7|90984.7|21
1638528220000|2021-12-03 10:43:40|91010.2|90985.2|91009.6|90984.6|91010.6|90985.6|91006.2|90981.2|44
1638528230000|2021-12-03 10:43:50|91010.1|90985.1|91007.5|90982.5|91011.3|90986.3|91005.8|90980.8|50
1638528240000|2021-12-03 10:44:00|91008|90983|91016.4|90991.4|91016.4|90991.4|91008|90983|45
1638528250000|2021-12-03 10:44:10|91016.1|90991.1|91024|90999|91024|90999|91015.5|90990.5|51
1638528260000|2021-12-03 10:44:20|91024.5|90999.5|91022|90997|91025.7|91000.7|91019.8|90994.8|46
1638528270000|2021-12-03 10:44:30|91021.8|90996.8|91019.5|90994.5|91023.2|90998.2|91018.7|90993.7|47
1638528280000|2021-12-03 10:44:40|91019.7|90994.7|91018.3|90993.3|91019.7|90994.7|91017.9|90992.9|40
1638528290000|2021-12-03 10:44:50|91016.6|90991.6|91014.3|90989.3|91016.6|90991.6|91012.3|90987.3|52
1638528300000|2021-12-03 10:45:00|91014.5|90989.5|91012.4|90987.4|91014.8|90989.8|91011.1|90986.1|43
1638528310000|2021-12-03 10:45:10|91012.3|90987.3|91021.1|90996.1|91021.1|90996.1|91012.3|90987.3|55
1638528320000|2021-12-03 10:45:20|91019.9|90994.9|91014.6|90989.6|91026|91001|91013.1|90988.1|66
1638528330000|2021-12-03 10:45:30|91013.6|90988.6|91021.9|90996.9|91022.1|90997.1|91013.6|90988.6|45
1638528340000|2021-12-03 10:45:40|91022|90997|91021.6|90996.6|91022.6|90997.6|91020.6|90995.6|25
1638528350000|2021-12-03 10:45:50|91021.4|90996.4|91021.7|90996.7|91022.4|90997.4|91021.3|90996.3|26
1638528360000|2021-12-03 10:46:00|91021.3|90996.3|91023.5|90998.5|91024.2|90999.2|91021.1|90996.1|26
1638528370000|2021-12-03 10:46:10|91023.6|90998.6|91023.1|90998.1|91025.4|91000.4|91021.9|90996.9|38
1638528380000|2021-12-03 10:46:20|91023.6|90998.6|91030.7|91005.7|91032.5|91007.5|91022.9|90997.9|47
1638528390000|2021-12-03 10:46:30|91030.5|91005.5|91030.4|91005.4|91032|91007|91030.2|91005.2|29
1638528400000|2021-12-03 10:46:40|91030.7|91005.7|91029.3|91004.3|91031.4|91006.4|91028.8|91003.8|27
1638528410000|2021-12-03 10:46:50|91029.4|91004.4|91034.7|91009.7|91037|91012|91028.3|91003.3|58
1638528420000|2021-12-03 10:47:00|91034.8|91009.8|91029.1|91004.1|91035.3|91010.3|91028.7|91003.7|53
1638528430000|2021-12-03 10:47:10|91028.8|91003.8|91024.6|90999.6|91029|91004|91022.9|90997.9|51
1638528440000|2021-12-03 10:47:20|91025|91000|91020.9|90995.9|91025.3|91000.3|91020.7|90995.7|34
1638528450000|2021-12-03 10:47:30|91020.1|90995.1|91020.5|90995.5|91022.4|90997.4|91019.9|90994.9|47
1638528460000|2021-12-03 10:47:40|91020.6|90995.6|91011.3|90986.3|91020.6|90995.6|91011.3|90986.3|44
1638528470000|2021-12-03 10:47:50|91011.8|90986.8|91003.8|90978.8|91011.8|90986.8|91001.3|90976.3|56
1638528480000|2021-12-03 10:48:00|91003.2|90978.2|91000.1|90975.1|91005.4|90980.4|90999.1|90974.1|49
1638528490000|2021-12-03 10:48:10|90998.8|90973.8|91017.5|90992.5|91017.5|90992.5|90997.8|90972.8|52
1638528500000|2021-12-03 10:48:20|91017.7|90992.7|91017.4|90992.4|91019.1|90994.1|91016.8|90991.8|42
1638528510000|2021-12-03 10:48:30|91017.6|90992.6|91019.4|90994.4|91021.9|90996.9|91017.6|90992.6|46
1638528520000|2021-12-03 10:48:40|91019.2|90994.2|91025.7|91000.7|91026.9|91001.9|91018.8|90993.8|44
1638528530000|2021-12-03 10:48:50|91025.3|91000.3|91021.7|90996.7|91026|91001|91020.9|90995.9|46
1638528540000|2021-12-03 10:49:00|91022.4|90997.4|91020.3|90995.3|91022.4|90997.4|91017.9|90992.9|41
1638528550000|2021-12-03 10:49:10|91021|90996|91015.8|90990.8|91021|90996|91015.5|90990.5|40
1638528560000|2021-12-03 10:49:20|91016|90991|91015.9|90990.9|91017.5|90992.5|91014.9|90989.9|43
1638528570000|2021-12-03 10:49:30|91015.8|90990.8|91013.5|90988.5|91017|90992|91013.5|90988.5|36
1638528580000|2021-12-03 10:49:40|91013.6|90988.6|91013.9|90988.9|91014.5|90989.5|91013.2|90988.2|21
1638528590000|2021-12-03 10:49:50|91013.8|90988.8|91015.9|90990.9|91016.1|90991.1|91013.8|90988.8|29
1638528600000|2021-12-03 10:50:00|91016|90991|91017.9|90992.9|91018.7|90993.7|91014.7|90989.7|43
1638528610000|2021-12-03 10:50:10|91017.6|90992.6|91018.5|90993.5|91018.8|90993.8|91016.8|90991.8|42
1638528620000|2021-12-03 10:50:20|91018.8|90993.8|91016.5|90991.5|91020.2|90995.2|91013.6|90988.6|45
1638528630000|2021-12-03 10:50:30|91015.8|90990.8|91016.4|90991.4|91016.9|90991.9|91015|90990|33
1638528640000|2021-12-03 10:50:40|91016.8|90991.8|91011.1|90986.1|91017.2|90992.2|91010.8|90985.8|32
1638528650000|2021-12-03 10:50:50|91010.5|90985.5|91013.9|90988.9|91014.9|90989.9|91010.3|90985.3|53
1638528660000|2021-12-03 10:51:00|91013.2|90988.2|91013.6|90988.6|91014.2|90989.2|91012.8|90987.8|43
1638528670000|2021-12-03 10:51:10|91013.3|90988.3|91012.6|90987.6|91013.3|90988.3|91012.3|90987.3|19
1638528680000|2021-12-03 10:51:20|91012.9|90987.9|91015.7|90990.7|91016.6|90991.6|91012.9|90987.9|44
1638528690000|2021-12-03 10:51:30|91016.5|90991.5|91017.7|90992.7|91017.8|90992.8|91015.1|90990.1|47
1638528700000|2021-12-03 10:51:40|91017.9|90992.9|91016|90991|91019.8|90994.8|91015.9|90990.9|41
1638528710000|2021-12-03 10:51:50|91015.5|90990.5|91016.9|90991.9|91017|90992|91015.5|90990.5|28
1638528720000|2021-12-03 10:52:00|91016.7|90991.7|91017.5|90992.5|91018.3|90993.3|91016.4|90991.4|15
1638528730000|2021-12-03 10:52:10|91017.7|90992.7|91020.7|90995.7|91021.3|90996.3|91017.6|90992.6|21
1638528740000|2021-12-03 10:52:20|91022.1|90997.1|91029.3|91004.3|91029.3|91004.3|91021.4|90996.4|52
1638528750000|2021-12-03 10:52:30|91028.9|91003.9|91029.4|91004.4|91029.9|91004.9|91028.5|91003.5|32
1638528760000|2021-12-03 10:52:40|91029.2|91004.2|91027|91002|91030.1|91005.1|91025.5|91000.5|33
1638528770000|2021-12-03 10:52:50|91027.2|91002.2|91027.9|91002.9|91029.3|91004.3|91025.9|91000.9|55
1638528780000|2021-12-03 10:53:00|91027.2|91002.2|91036.5|91011.5|91036.5|91011.5|91026.5|91001.5|48
1638528790000|2021-12-03 10:53:10|91036.7|91011.7|91039.8|91014.8|91039.8|91014.8|91036.4|91011.4|40
1638528800000|2021-12-03 10:53:20|91039.5|91014.5|91038.9|91013.9|91039.9|91014.9|91038.3|91013.3|44
1638528810000|2021-12-03 10:53:30|91039|91014|91044.3|91019.3|91045.6|91020.6|91035.8|91010.8|57
1638528820000|2021-12-03 10:53:40|91044.4|91019.4|91040.4|91015.4|91044.8|91019.8|91038.5|91013.5|54
1638528830000|2021-12-03 10:53:50|91040.7|91015.7|91049.3|91024.3|91049.3|91024.3|91040.1|91015.1|51
1638528840000|2021-12-03 10:54:00|91049.7|91024.7|91045.8|91020.8|91051.7|91026.7|91043.2|91018.2|45
1638528850000|2021-12-03 10:54:10|91044.9|91019.9|91041.7|91016.7|91049.5|91024.5|91040.7|91015.7|44
1638528860000|2021-12-03 10:54:20|91041.9|91016.9|91045.3|91020.3|91048.1|91023.1|91040.9|91015.9|27
1638528870000|2021-12-03 10:54:30|91044|91019|91039|91014|91044|91019|91039|91014|42
1638528880000|2021-12-03 10:54:40|91039.6|91014.6|91045.8|91020.8|91046.9|91021.9|91039.6|91014.6|46
1638528890000|2021-12-03 10:54:50|91045.3|91020.3|91044.9|91019.9|91046|91021|91043.9|91018.9|24
1638528900000|2021-12-03 10:55:00|91044.2|91019.2|91056.6|91031.6|91058.3|91033.3|91044|91019|44
1638528910000|2021-12-03 10:55:10|91057.2|91032.2|91056.8|91031.8|91057.2|91032.2|91055.7|91030.7|26
1638528920000|2021-12-03 10:55:20|91056.9|91031.9|91056.4|91031.4|91057.1|91032.1|91055.8|91030.8|25
1638528930000|2021-12-03 10:55:30|91056.8|91031.8|91054.7|91029.7|91057.1|91032.1|91053.3|91028.3|36
1638528940000|2021-12-03 10:55:40|91053.6|91028.6|91052.7|91027.7|91054|91029|91050.8|91025.8|37
1638528950000|2021-12-03 10:55:50|91052.8|91027.8|91053.8|91028.8|91057.2|91032.2|91052.8|91027.8|39
1638528960000|2021-12-03 10:56:00|91054.3|91029.3|91054|91029|91054.8|91029.8|91049.1|91024.1|44
1638528970000|2021-12-03 10:56:10|91054.1|91029.1|91053.8|91028.8|91055.2|91030.2|91052.4|91027.4|28
1638528980000|2021-12-03 10:56:20|91053.6|91028.6|91051.6|91026.6|91054.4|91029.4|91051.1|91026.1|40
1638528990000|2021-12-03 10:56:30|91051.8|91026.8|91052|91027|91052.1|91027.1|91050.8|91025.8|27
1638529000000|2021-12-03 10:56:40|91052.3|91027.3|91057.8|91032.8|91058.4|91033.4|91051|91026|36
1638529010000|2021-12-03 10:56:50|91056.9|91031.9|91056.4|91031.4|91058.1|91033.1|91050.1|91025.1|56
1638529020000|2021-12-03 10:57:00|91056.7|91031.7|91055.7|91030.7|91057.9|91032.9|91054.3|91029.3|35
1638529030000|2021-12-03 10:57:10|91055.5|91030.5|91055.8|91030.8|91057.3|91032.3|91055.1|91030.1|37
1638529040000|2021-12-03 10:57:20|91053.3|91028.3|91055.7|91030.7|91056.5|91031.5|91053.3|91028.3|39
1638529050000|2021-12-03 10:57:30|91055.9|91030.9|91060|91035|91060.3|91035.3|91055.9|91030.9|45
1638529060000|2021-12-03 10:57:40|91060.4|91035.4|91060|91035|91063.3|91038.3|91056.9|91031.9|46
1638529070000|2021-12-03 10:57:50|91059.5|91034.5|91052.7|91027.7|91060.7|91035.7|91052.5|91027.5|38
1638529080000|2021-12-03 10:58:00|91053|91028|91055.8|91030.8|91056.3|91031.3|91051.4|91026.4|50
1638529090000|2021-12-03 10:58:10|91056.1|91031.1|91061|91036|91062.7|91037.7|91054.8|91029.8|49
1638529100000|2021-12-03 10:58:20|91060.4|91035.4|91061.3|91036.3|91061.8|91036.8|91059.3|91034.3|20
1638529110000|2021-12-03 10:58:30|91061|91036|91061.9|91036.9|91061.9|91036.9|91060.3|91035.3|25
1638529120000|2021-12-03 10:58:40|91061.3|91036.3|91052.5|91027.5|91061.3|91036.3|91051.5|91026.5|51
1638529130000|2021-12-03 10:58:50|91052.8|91027.8|91057.1|91032.1|91057.5|91032.5|91052.7|91027.7|53
1638529140000|2021-12-03 10:59:00|91057.3|91032.3|91039.1|91014.1|91057.4|91032.4|91039.1|91014.1|57
1638529150000|2021-12-03 10:59:10|91039.7|91014.7|91027.5|91002.5|91039.7|91014.7|91020|90995|67
1638529160000|2021-12-03 10:59:20|91028.6|91003.6|91025.5|91000.5|91029.4|91004.4|91024.7|90999.7|42
1638529170000|2021-12-03 10:59:30|91024.8|90999.8|91023.8|90998.8|91025.9|91000.9|91020.9|90995.9|42
1638529180000|2021-12-03 10:59:40|91023.9|90998.9|91024.5|90999.5|91026.4|91001.4|91023.4|90998.4|39
1638529190000|2021-12-03 10:59:50|91024.7|90999.7|91024.4|90999.4|91025.9|91000.9|91024.1|90999.1|32
1638529200000|2021-12-03 11:00:00|91024|90999|91024.3|90999.3|91025.8|91000.8|91023.9|90998.9|36
1638529210000|2021-12-03 11:00:10|91024.1|90999.1|91018|90993|91024.1|90999.1|91017.3|90992.3|39
1638529220000|2021-12-03 11:00:20|91017.7|90992.7|91012.2|90987.2|91018.5|90993.5|91012.1|90987.1|51
1638529230000|2021-12-03 11:00:30|91012.1|90987.1|91011.3|90986.3|91014.8|90989.8|91011.3|90986.3|52
1638529240000|2021-12-03 11:00:40|91011.1|90986.1|91018.4|90993.4|91020.5|90995.5|91009.3|90984.3|43
1638529250000|2021-12-03 11:00:50|91019.8|90994.8|91003.9|90978.9|91019.8|90994.8|91003.6|90978.6|64
1638529260000|2021-12-03 11:01:00|91002|90977|91016.6|90991.6|91017.5|90992.5|90998.9|90973.9|67
1638529270000|2021-12-03 11:01:10|91015.9|90990.9|91029.3|91004.3|91031.5|91006.5|91015.9|90990.9|66
1638529280000|2021-12-03 11:01:20|91028.4|91003.4|91033.2|91008.2|91039.4|91014.4|91028.2|91003.2|64
1638529290000|2021-12-03 11:01:30|91032.3|91007.3|91019.2|90994.2|91032.4|91007.4|91019.2|90994.2|53
1638529300000|2021-12-03 11:01:40|91018.3|90993.3|91012|90987|91019.8|90994.8|91011.6|90986.6|66
1638529310000|2021-12-03 11:01:50|91009.4|90984.4|91014.3|90989.3|91019|90994|91009.4|90984.4|58
1638529320000|2021-12-03 11:02:00|91015.1|90990.1|91009.2|90984.2|91015.6|90990.6|91007.1|90982.1|66
1638529330000|2021-12-03 11:02:10|91010.5|90985.5|91020|90995|91020.6|90995.6|91010.1|90985.1|58
1638529340000|2021-12-03 11:02:20|91019.6|90994.6|91023.7|90998.7|91025.3|91000.3|91019.5|90994.5|49
1638529350000|2021-12-03 11:02:30|91023.6|90998.6|91020.3|90995.3|91024.2|90999.2|91020.1|90995.1|54
1638529360000|2021-12-03 11:02:40|91020.9|90995.9|91000.6|90975.6|91020.9|90995.9|90994.7|90969.7|67
1638529370000|2021-12-03 11:02:50|91000.7|90975.7|90999.7|90974.7|91006.2|90981.2|90996.3|90971.3|63
1638529380000|2021-12-03 11:03:00|91000|90975|91002.5|90977.5|91009.7|90984.7|90997.6|90972.6|57
1638529390000|2021-12-03 11:03:10|91003.5|90978.5|91001.9|90976.9|91013.1|90988.1|90999.3|90974.3|62
1638529400000|2021-12-03 11:03:20|91001.8|90976.8|91004.5|90979.5|91006|90981|91001.8|90976.8|60
1638529410000|2021-12-03 11:03:30|91004|90979|91000.2|90975.2|91009.9|90984.9|90994.8|90969.8|65
1638529420000|2021-12-03 11:03:40|91005.5|90980.5|91020.8|90995.8|91021.1|90996.1|90997.6|90972.6|61
1638529430000|2021-12-03 11:03:50|91020.7|90995.7|91020.2|90995.2|91020.7|90995.7|91016.6|90991.6|38
1638529440000|2021-12-03 11:04:00|91019.7|90994.7|91024.4|90999.4|91028.9|91003.9|91019.7|90994.7|67
1638529450000|2021-12-03 11:04:10|91024.9|90999.9|91026.9|91001.9|91027.7|91002.7|91022.7|90997.7|63
1638529460000|2021-12-03 11:04:20|91027.1|91002.1|91035.7|91010.7|91036.8|91011.8|91026.2|91001.2|68
1638529470000|2021-12-03 11:04:30|91035.9|91010.9|91035.9|91010.9|91037.7|91012.7|91032.5|91007.5|57
1638529480000|2021-12-03 11:04:40|91035.8|91010.8|91036.3|91011.3|91038.9|91013.9|91033.9|91008.9|49
1638529490000|2021-12-03 11:04:50|91036.4|91011.4|91042.6|91017.6|91043|91018|91034.3|91009.3|46
1638529500000|2021-12-03 11:05:00|91042.3|91017.3|91045|91020|91045|91020|91039.1|91014.1|55
1638529510000|2021-12-03 11:05:10|91044.2|91019.2|91048.5|91023.5|91052.7|91027.7|91044|91019|54
1638529520000|2021-12-03 11:05:20|91047.7|91022.7|91046.5|91021.5|91048.1|91023.1|91045.9|91020.9|54
1638529530000|2021-12-03 11:05:30|91046.6|91021.6|91040.3|91015.3|91047.7|91022.7|91039.3|91014.3|57
1638529540000|2021-12-03 11:05:40|91040.1|91015.1|91046.9|91021.9|91046.9|91021.9|91039.4|91014.4|49
1638529550000|2021-12-03 11:05:50|91047.4|91022.4|91042.6|91017.6|91049.1|91024.1|91042.2|91017.2|59
1638529560000|2021-12-03 11:06:00|91042.2|91017.2|91038.2|91013.2|91046|91021|91036.3|91011.3|52
1638529570000|2021-12-03 11:06:10|91038.3|91013.3|91038.8|91013.8|91040.3|91015.3|91036.4|91011.4|38
1638529580000|2021-12-03 11:06:20|91038.2|91013.2|91040.7|91015.7|91041|91016|91037.8|91012.8|34
1638529590000|2021-12-03 11:06:30|91040.3|91015.3|91040|91015|91041.8|91016.8|91039|91014|39
1638529600000|2021-12-03 11:06:40|91039.5|91014.5|91032.9|91007.9|91039.5|91014.5|91031.9|91006.9|34
1638529610000|2021-12-03 11:06:50|91034.5|91009.5|91036.3|91011.3|91038|91013|91032.9|91007.9|40
1638529620000|2021-12-03 11:07:00|91033.8|91008.8|91036.4|91011.4|91038.1|91013.1|91033.8|91008.8|54
1638529630000|2021-12-03 11:07:10|91036.3|91011.3|91032.1|91007.1|91036.3|91011.3|91030.2|91005.2|39
1638529640000|2021-12-03 11:07:20|91032.3|91007.3|91033|91008|91033.1|91008.1|91031.5|91006.5|21
1638529650000|2021-12-03 11:07:30|91033.6|91008.6|91031.9|91006.9|91035.6|91010.6|91031.9|91006.9|26
1638529660000|2021-12-03 11:07:40|91031.6|91006.6|91029.8|91004.8|91032.9|91007.9|91029.3|91004.3|46
1638529670000|2021-12-03 11:07:50|91029.4|91004.4|91027.7|91002.7|91031.1|91006.1|91022.8|90997.8|54
1638529680000|2021-12-03 11:08:00|91027.8|91002.8|91026|91001|91028.4|91003.4|91022|90997|53
1638529690000|2021-12-03 11:08:10|91025.2|91000.2|91024.1|90999.1|91025.3|91000.3|91022.1|90997.1|51
1638529700000|2021-12-03 11:08:20|91025|91000|91022.2|90997.2|91026.9|91001.9|91022.2|90997.2|48
1638529710000|2021-12-03 11:08:30|91022.8|90997.8|91023.6|90998.6|91025.9|91000.9|91021.7|90996.7|46
1638529720000|2021-12-03 11:08:40|91022|90997|91024.3|90999.3|91026.3|91001.3|91021.5|90996.5|42
1638529730000|2021-12-03 11:08:50|91024|90999|91022.8|90997.8|91025.7|91000.7|91020.8|90995.8|54
1638529740000|2021-12-03 11:09:00|91023|90998|91024.3|90999.3|91026.1|91001.1|91021|90996|50
1638529750000|2021-12-03 11:09:10|91025|91000|91023.9|90998.9|91025.5|91000.5|91022.4|90997.4|45
1638529760000|2021-12-03 11:09:20|91024|90999|91019.8|90994.8|91025.7|91000.7|91017.9|90992.9|55
1638529770000|2021-12-03 11:09:30|91020.2|90995.2|91023.6|90998.6|91024.6|90999.6|91020|90995|40
1638529780000|2021-12-03 11:09:40|91022.9|90997.9|91023.1|90998.1|91024.1|90999.1|91022.3|90997.3|35
1638529790000|2021-12-03 11:09:50|91022.6|90997.6|91022.5|90997.5|91023.5|90998.5|91017.7|90992.7|58
1638529800000|2021-12-03 11:10:00|91022.6|90997.6|91021|90996|91022.6|90997.6|91019|90994|42
1638529810000|2021-12-03 11:10:10|91018.6|90993.6|91015.4|90990.4|91018.7|90993.7|91012.9|90987.9|49
1638529820000|2021-12-03 11:10:20|91014.8|90989.8|91017.4|90992.4|91017.9|90992.9|91013.9|90988.9|35
1638529830000|2021-12-03 11:10:30|91017.8|90992.8|91016|90991|91017.8|90992.8|91012.8|90987.8|32
1638529840000|2021-12-03 11:10:40|91016.9|90991.9|91018.7|90993.7|91019.4|90994.4|91015.6|90990.6|34
1638529850000|2021-12-03 11:10:50|91019.1|90994.1|91018|90993|91019.8|90994.8|91017|90992|28
1638529860000|2021-12-03 11:11:00|91018.9|90993.9|91026.5|91001.5|91029.3|91004.3|91018|90993|50
1638529870000|2021-12-03 11:11:10|91026.1|91001.1|91014.1|90989.1|91026.1|91001.1|91013.1|90988.1|49
1638529880000|2021-12-03 11:11:20|91014.7|90989.7|91013.9|90988.9|91016|90991|91012.9|90987.9|41
1638529890000|2021-12-03 11:11:30|91014|90989|91011.3|90986.3|91014|90989|91009.9|90984.9|33
1638529900000|2021-12-03 11:11:40|91010.6|90985.6|91008.9|90983.9|91014.1|90989.1|91008.8|90983.8|52
1638529910000|2021-12-03 11:11:50|91009.2|90984.2|91008|90983|91009.6|90984.6|91006.2|90981.2|52
1638529920000|2021-12-03 11:12:00|91008.2|90983.2|91007.5|90982.5|91011.2|90986.2|91007.3|90982.3|47
1638529930000|2021-12-03 11:12:10|91010.4|90985.4|91009.7|90984.7|91010.7|90985.7|91007.4|90982.4|32
1638529940000|2021-12-03 11:12:20|91009.5|90984.5|91010.4|90985.4|91012.1|90987.1|91009.5|90984.5|26
1638529950000|2021-12-03 11:12:30|91010|90985|91011.7|90986.7|91012.5|90987.5|91008.4|90983.4|48
1638529960000|2021-12-03 11:12:40|91011.6|90986.6|91015.2|90990.2|91015.6|90990.6|91011.4|90986.4|29
1638529970000|2021-12-03 11:12:50|91014.7|90989.7|91019.2|90994.2|91021.9|90996.9|91014.6|90989.6|50
1638529980000|2021-12-03 11:13:00|91018.9|90993.9|91019.6|90994.6|91020.4|90995.4|91017.2|90992.2|47
1638529990000|2021-12-03 11:13:10|91019.7|90994.7|91028.1|91003.1|91028.1|91003.1|91013.8|90988.8|61
1638530000000|2021-12-03 11:13:20|91028.4|91003.4|91036.9|91011.9|91040.9|91015.9|91025.4|91000.4|53
1638530010000|2021-12-03 11:13:30|91037.4|91012.4|91040.1|91015.1|91041.6|91016.6|91036.4|91011.4|33
1638530020000|2021-12-03 11:13:40|91040.2|91015.2|91041.4|91016.4|91045.1|91020.1|91039.8|91014.8|48
1638530030000|2021-12-03 11:13:50|91041|91016|91040.4|91015.4|91044.2|91019.2|91040.3|91015.3|50
1638530040000|2021-12-03 11:14:00|91040.2|91015.2|91040.8|91015.8|91042.2|91017.2|91038.6|91013.6|41
1638530050000|2021-12-03 11:14:10|91043.2|91018.2|91041.5|91016.5|91045|91020|91039|91014|46
1638530060000|2021-12-03 11:14:20|91041.3|91016.3|91041.8|91016.8|91043.3|91018.3|91040.2|91015.2|56
1638530070000|2021-12-03 11:14:30|91042.1|91017.1|91047.4|91022.4|91048.4|91023.4|91042.1|91017.1|46
1638530080000|2021-12-03 11:14:40|91046.8|91021.8|91048.1|91023.1|91049.8|91024.8|91046.8|91021.8|34
1638530090000|2021-12-03 11:14:50|91048.2|91023.2|91050.6|91025.6|91051.3|91026.3|91048.2|91023.2|38
1638530100000|2021-12-03 11:15:00|91050.9|91025.9|91055.2|91030.2|91060.2|91035.2|91049.6|91024.6|47
1638530110000|2021-12-03 11:15:10|91055.4|91030.4|91056.3|91031.3|91057.9|91032.9|91054|91029|38
1638530120000|2021-12-03 11:15:20|91056.7|91031.7|91052|91027|91056.9|91031.9|91051.6|91026.6|27
1638530130000|2021-12-03 11:15:30|91051.9|91026.9|91052.8|91027.8|91054.6|91029.6|91051.8|91026.8|32
1638530140000|2021-12-03 11:15:40|91053|91028|91054.6|91029.6|91055.1|91030.1|91051|91026|35
1638530150000|2021-12-03 11:15:50|91054.8|91029.8|91046|91021|91055|91030|91046|91021|47
1638530160000|2021-12-03 11:16:00|91046.8|91021.8|91045.9|91020.9|91051.4|91026.4|91045.4|91020.4|36
1638530170000|2021-12-03 11:16:10|91045.8|91020.8|91051.2|91026.2|91052.1|91027.1|91044.8|91019.8|30
1638530180000|2021-12-03 11:16:20|91051.4|91026.4|91051.3|91026.3|91054.5|91029.5|91050.2|91025.2|45
1638530190000|2021-12-03 11:16:30|91051.4|91026.4|91052.6|91027.6|91056|91031|91051.1|91026.1|45
1638530200000|2021-12-03 11:16:40|91053.1|91028.1|91049.7|91024.7|91053.4|91028.4|91049.5|91024.5|34
1638530210000|2021-12-03 11:16:50|91049.5|91024.5|91048.8|91023.8|91049.7|91024.7|91043.1|91018.1|46
1638530220000|2021-12-03 11:17:00|91048.7|91023.7|91050.4|91025.4|91050.8|91025.8|91048.7|91023.7|36
1638530230000|2021-12-03 11:17:10|91050.5|91025.5|91069.5|91044.5|91072.2|91047.2|91050.5|91025.5|55
1638530240000|2021-12-03 11:17:20|91069.6|91044.6|91070.1|91045.1|91070.9|91045.9|91069.6|91044.6|31
1638530250000|2021-12-03 11:17:30|91070.5|91045.5|91072.4|91047.4|91072.4|91047.4|91070.2|91045.2|27
1638530260000|2021-12-03 11:17:40|91072.1|91047.1|91067.7|91042.7|91072.2|91047.2|91067.2|91042.2|32
1638530270000|2021-12-03 11:17:50|91067.9|91042.9|91063.1|91038.1|91068.3|91043.3|91062.7|91037.7|26
1638530280000|2021-12-03 11:18:00|91062.2|91037.2|91065.5|91040.5|91067.2|91042.2|91062.2|91037.2|42
1638530290000|2021-12-03 11:18:10|91065|91040|91082.4|91057.4|91083.6|91058.6|91064.9|91039.9|47
1638530300000|2021-12-03 11:18:20|91082.1|91057.1|91070.6|91045.6|91082.9|91057.9|91069.8|91044.8|51
1638530310000|2021-12-03 11:18:30|91070.5|91045.5|91069.5|91044.5|91072.1|91047.1|91062.3|91037.3|47
1638530320000|2021-12-03 11:18:40|91068.5|91043.5|91061.7|91036.7|91069|91044|91057.4|91032.4|44
1638530330000|2021-12-03 11:18:50|91062.7|91037.7|91060|91035|91064.3|91039.3|91058.4|91033.4|47
1638530340000|2021-12-03 11:19:00|91059.9|91034.9|91061|91036|91062.4|91037.4|91057.8|91032.8|47
1638530350000|2021-12-03 11:19:10|91061.4|91036.4|91058|91033|91061.6|91036.6|91057.3|91032.3|36
1638530360000|2021-12-03 11:19:20|91058.4|91033.4|91058.7|91033.7|91059.5|91034.5|91057.9|91032.9|29
1638530370000|2021-12-03 11:19:30|91058.5|91033.5|91048.9|91023.9|91058.9|91033.9|91047.8|91022.8|55
1638530380000|2021-12-03 11:19:40|91049.3|91024.3|91039.5|91014.5|91049.4|91024.4|91039.3|91014.3|52
1638530390000|2021-12-03 11:19:50|91039.8|91014.8|91040.9|91015.9|91042.4|91017.4|91039.3|91014.3|35
1638530400000|2021-12-03 11:20:00|91041.4|91016.4|91039.9|91014.9|91041.4|91016.4|91039.4|91014.4|29
1638530410000|2021-12-03 11:20:10|91040.2|91015.2|91044.1|91019.1|91045.1|91020.1|91039.4|91014.4|40
1638530420000|2021-12-03 11:20:20|91043.6|91018.6|91042.9|91017.9|91045.1|91020.1|91042.9|91017.9|39
1638530430000|2021-12-03 11:20:30|91042.8|91017.8|91040.4|91015.4|91043.2|91018.2|91040.3|91015.3|34
1638530440000|2021-12-03 11:20:40|91040.7|91015.7|91037.1|91012.1|91042.2|91017.2|91037.1|91012.1|39
1638530450000|2021-12-03 11:20:50|91037.5|91012.5|91027.6|91002.6|91037.5|91012.5|91026.7|91001.7|44
1638530460000|2021-12-03 11:21:00|91027.7|91002.7|91027.4|91002.4|91028|91003|91026.9|91001.9|33
1638530470000|2021-12-03 11:21:10|91027.6|91002.6|91031.7|91006.7|91031.9|91006.9|91027.6|91002.6|29
1638530480000|2021-12-03 11:21:20|91031.4|91006.4|91039.4|91014.4|91039.4|91014.4|91030.8|91005.8|45
1638530490000|2021-12-03 11:21:30|91038.7|91013.7|91037.3|91012.3|91039.5|91014.5|91036.4|91011.4|25
1638530500000|2021-12-03 11:21:40|91037.4|91012.4|91036.6|91011.6|91037.7|91012.7|91035.5|91010.5|32
1638530510000|2021-12-03 11:21:50|91036.8|91011.8|91036.2|91011.2|91036.9|91011.9|91035.6|91010.6|31
1638530520000|2021-12-03 11:22:00|91036.3|91011.3|91032.6|91007.6|91036.6|91011.6|91032.4|91007.4|32
1638530530000|2021-12-03 11:22:10|91032.7|91007.7|91032.4|91007.4|91033.1|91008.1|91032.1|91007.1|19
1638530540000|2021-12-03 11:22:20|91032.3|91007.3|91032.8|91007.8|91033.1|91008.1|91031.4|91006.4|34
1638530550000|2021-12-03 11:22:30|91032.6|91007.6|91035|91010|91040.3|91015.3|91032.6|91007.6|44
1638530560000|2021-12-03 11:22:40|91035.7|91010.7|91034.7|91009.7|91035.9|91010.9|91034.6|91009.6|20
1638530570000|2021-12-03 11:22:50|91034.4|91009.4|91032.9|91007.9|91035.6|91010.6|91031.5|91006.5|42
1638530580000|2021-12-03 11:23:00|91032.6|91007.6|91030.4|91005.4|91033.4|91008.4|91028.1|91003.1|48
1638530590000|2021-12-03 11:23:10|91030.5|91005.5|91033|91008|91033.6|91008.6|91029.4|91004.4|37
1638530600000|2021-12-03 11:23:20|91032.9|91007.9|91032.2|91007.2|91033.4|91008.4|91031.1|91006.1|45
1638530610000|2021-12-03 11:23:30|91032.8|91007.8|91038.2|91013.2|91040.9|91015.9|91032.4|91007.4|45
1638530620000|2021-12-03 11:23:40|91038.6|91013.6|91040.1|91015.1|91040.6|91015.6|91038.5|91013.5|34
1638530630000|2021-12-03 11:23:50|91040.7|91015.7|91040.4|91015.4|91041.1|91016.1|91040.1|91015.1|24
1638530640000|2021-12-03 11:24:00|91040.2|91015.2|91038|91013|91040.4|91015.4|91038|91013|27
1638530650000|2021-12-03 11:24:10|91038.3|91013.3|91037.9|91012.9|91038.3|91013.3|91036.8|91011.8|20
1638530660000|2021-12-03 11:24:20|91038|91013|91037.7|91012.7|91041|91016|91037.7|91012.7|46
1638530670000|2021-12-03 11:24:30|91037.8|91012.8|91039.7|91014.7|91040.2|91015.2|91037.5|91012.5|43
1638530680000|2021-12-03 11:24:40|91039.9|91014.9|91040.1|91015.1|91041.1|91016.1|91038.1|91013.1|31
1638530690000|2021-12-03 11:24:50|91040|91015|91050.2|91025.2|91051|91026|91040|91015|59
1638530700000|2021-12-03 11:25:00|91050.1|91025.1|91051.4|91026.4|91051.9|91026.9|91049.4|91024.4|46
1638530710000|2021-12-03 11:25:10|91051.7|91026.7|91051.6|91026.6|91052.5|91027.5|91051.1|91026.1|31
1638530720000|2021-12-03 11:25:20|91051.8|91026.8|91049.8|91024.8|91053.1|91028.1|91048.8|91023.8|34
1638530730000|2021-12-03 11:25:30|91049.5|91024.5|91053.4|91028.4|91053.4|91028.4|91049.5|91024.5|33
1638530740000|2021-12-03 11:25:40|91052.9|91027.9|91052.4|91027.4|91057.5|91032.5|91052.1|91027.1|47
1638530750000|2021-12-03 11:25:50|91052|91027|91032.1|91007.1|91053.6|91028.6|91032.1|91007.1|50
1638530760000|2021-12-03 11:26:00|91032|91007|91027.3|91002.3|91033.2|91008.2|91027.3|91002.3|54
1638530770000|2021-12-03 11:26:10|91027.1|91002.1|91016.4|90991.4|91027.1|91002.1|91016|90991|47
1638530780000|2021-12-03 11:26:20|91016.6|90991.6|91016.1|90991.1|91016.9|90991.9|91012.3|90987.3|38
1638530790000|2021-12-03 11:26:30|91017.2|90992.2|91025.2|91000.2|91025.2|91000.2|91017.2|90992.2|36
1638530800000|2021-12-03 11:26:40|91025.3|91000.3|91016.4|90991.4|91025.3|91000.3|91016.4|90991.4|46
1638530810000|2021-12-03 11:26:50|91016.2|90991.2|91014.2|90989.2|91016.3|90991.3|91010.6|90985.6|50
1638530820000|2021-12-03 11:27:00|91013.4|90988.4|91015.4|90990.4|91016.4|90991.4|91013.3|90988.3|39
1638530830000|2021-12-03 11:27:10|91015.3|90990.3|91020.1|90995.1|91020.2|90995.2|91014.7|90989.7|52
1638530840000|2021-12-03 11:27:20|91020|90995|91015.7|90990.7|91020.1|90995.1|91012.3|90987.3|33
1638530850000|2021-12-03 11:27:30|91015.4|90990.4|91025.6|91000.6|91026.1|91001.1|91014.7|90989.7|54
1638530860000|2021-12-03 11:27:40|91026|91001|91025.7|91000.7|91027.4|91002.4|91025.4|91000.4|35
1638530870000|2021-12-03 11:27:50|91025.8|91000.8|91026.9|91001.9|91029.3|91004.3|91025.7|91000.7|35
1638530880000|2021-12-03 11:28:00|91027|91002|91027.1|91002.1|91029|91004|91025.3|91000.3|48
1638530890000|2021-12-03 11:28:10|91027|91002|91024.1|90999.1|91027|91002|91023.9|90998.9|44
1638530900000|2021-12-03 11:28:20|91024|90999|91024.2|90999.2|91024.4|90999.4|91023.6|90998.6|23
1638530910000|2021-12-03 11:28:30|91024.3|90999.3|91019.5|90994.5|91025.7|91000.7|91019.1|90994.1|48
1638530920000|2021-12-03 11:28:40|91019.6|90994.6|91024.7|90999.7|91027.1|91002.1|91019.3|90994.3|39
1638530930000|2021-12-03 11:28:50|91025.1|91000.1|91025.5|91000.5|91026.7|91001.7|91023.8|90998.8|42
1638530940000|2021-12-03 11:29:00|91024.6|90999.6|91034.3|91009.3|91034.4|91009.4|91024.6|90999.6|43
1638530950000|2021-12-03 11:29:10|91034|91009|91032.6|91007.6|91034.6|91009.6|91032.1|91007.1|30
1638530960000|2021-12-03 11:29:20|91032.8|91007.8|91034.9|91009.9|91035.3|91010.3|91032.1|91007.1|25
1638530970000|2021-12-03 11:29:30|91034.4|91009.4|91034|91009|91035.9|91010.9|91033.8|91008.8|32
1638530980000|2021-12-03 11:29:40|91034.1|91009.1|91035.1|91010.1|91036.5|91011.5|91033.1|91008.1|35
1638530990000|2021-12-03 11:29:50|91034.9|91009.9|91033.5|91008.5|91037.4|91012.4|91033.5|91008.5|41
1638531000000|2021-12-03 11:30:00|91033.6|91008.6|91035.2|91010.2|91036|91011|91032.8|91007.8|55
1638531010000|2021-12-03 11:30:10|91035|91010|91033.2|91008.2|91035.5|91010.5|91028.9|91003.9|48
1638531020000|2021-12-03 11:30:20|91033|91008|91044.3|91019.3|91045.5|91020.5|91032.4|91007.4|65
1638531030000|2021-12-03 11:30:30|91044.1|91019.1|91043.1|91018.1|91045.4|91020.4|91038.8|91013.8|44
1638531040000|2021-12-03 11:30:40|91043.6|91018.6|91047.2|91022.2|91047.2|91022.2|91039.4|91014.4|53
1638531050000|2021-12-03 11:30:50|91049|91024|91054.4|91029.4|91055.7|91030.7|91049|91024|48
1638531060000|2021-12-03 11:31:00|91055|91030|91054.5|91029.5|91055.7|91030.7|91050.5|91025.5|39
1638531070000|2021-12-03 11:31:10|91054.6|91029.6|91057.1|91032.1|91057.1|91032.1|91054.3|91029.3|45
1638531080000|2021-12-03 11:31:20|91056.9|91031.9|91066.7|91041.7|91067.6|91042.6|91056.7|91031.7|41
1638531090000|2021-12-03 11:31:30|91065.6|91040.6|91059.3|91034.3|91065.6|91040.6|91059.3|91034.3|31
1638531100000|2021-12-03 11:31:40|91061.3|91036.3|91064.4|91039.4|91066.7|91041.7|91061.3|91036.3|52
1638531110000|2021-12-03 11:31:50|91065.2|91040.2|91071.7|91046.7|91071.7|91046.7|91065.2|91040.2|35
1638531120000|2021-12-03 11:32:00|91071.8|91046.8|91076|91051|91076.1|91051.1|91070.9|91045.9|45
1638531130000|2021-12-03 11:32:10|91075.8|91050.8|91075.7|91050.7|91076.2|91051.2|91075|91050|26
1638531140000|2021-12-03 11:32:20|91075.6|91050.6|91082.2|91057.2|91082.8|91057.8|91074.2|91049.2|52
1638531150000|2021-12-03 11:32:30|91082|91057|91081.7|91056.7|91082.6|91057.6|91081.7|91056.7|23
1638531160000|2021-12-03 11:32:40|91081.6|91056.6|91083|91058|91084.1|91059.1|91080.8|91055.8|39
1638531170000|2021-12-03 11:32:50|91083.2|91058.2|91091.8|91066.8|91092.6|91067.6|91083.2|91058.2|33
1638531180000|2021-12-03 11:33:00|91090.9|91065.9|91089.3|91064.3|91092.8|91067.8|91089.3|91064.3|25
1638531190000|2021-12-03 11:33:10|91089.6|91064.6|91093.9|91068.9|91100.1|91075.1|91089.6|91064.6|43
1638531200000|2021-12-03 11:33:20|91093.1|91068.1|91094.4|91069.4|91096.5|91071.5|91092.3|91067.3|45
1638531210000|2021-12-03 11:33:30|91094.5|91069.5|91100.7|91075.7|91101.3|91076.3|91093.6|91068.6|54
1638531220000|2021-12-03 11:33:40|91099.5|91074.5|91097.7|91072.7|91100.8|91075.8|91097.4|91072.4|32
1638531230000|2021-12-03 11:33:50|91099.6|91074.6|91101.6|91076.6|91104.6|91079.6|91099.6|91074.6|49
1638531240000|2021-12-03 11:34:00|91101.2|91076.2|91107.6|91082.6|91107.6|91082.6|91097.4|91072.4|56
1638531250000|2021-12-03 11:34:10|91109.4|91084.4|91114.9|91089.9|91116.2|91091.2|91107.7|91082.7|59
1638531260000|2021-12-03 11:34:20|91114.7|91089.7|91115.1|91090.1|91115.1|91090.1|91113.9|91088.9|21
1638531270000|2021-12-03 11:34:30|91115|91090|91115.9|91090.9|91117.7|91092.7|91115|91090|22
1638531280000|2021-12-03 11:34:40|91115.7|91090.7|91114.3|91089.3|91116.9|91091.9|91114.3|91089.3|29
1638531290000|2021-12-03 11:34:50|91114.7|91089.7|91115.1|91090.1|91119.4|91094.4|91113.5|91088.5|34
1638531300000|2021-12-03 11:35:00|91114.9|91089.9|91114.2|91089.2|91116.7|91091.7|91109.9|91084.9|40
1638531310000|2021-12-03 11:35:10|91112.9|91087.9|91111.9|91086.9|91114.1|91089.1|91111.8|91086.8|36
1638531320000|2021-12-03 11:35:20|91111.7|91086.7|91113.6|91088.6|91113.6|91088.6|91109.7|91084.7|42
1638531330000|2021-12-03 11:35:30|91113.5|91088.5|91113.8|91088.8|91114.6|91089.6|91111.9|91086.9|27
1638531340000|2021-12-03 11:35:40|91113.7|91088.7|91109.6|91084.6|91113.7|91088.7|91107.7|91082.7|47
1638531350000|2021-12-03 11:35:50|91107.7|91082.7|91100.9|91075.9|91107.7|91082.7|91099.8|91074.8|43
1638531360000|2021-12-03 11:36:00|91100.8|91075.8|91101.3|91076.3|91101.4|91076.4|91100.8|91075.8|21
1638531370000|2021-12-03 11:36:10|91101.4|91076.4|91100.9|91075.9|91101.6|91076.6|91100.3|91075.3|30
1638531380000|2021-12-03 11:36:20|91100.7|91075.7|91109.7|91084.7|91110.3|91085.3|91100.5|91075.5|41
1638531390000|2021-12-03 11:36:30|91109.5|91084.5|91113|91088|91113.9|91088.9|91109.5|91084.5|39
1638531400000|2021-12-03 11:36:40|91112.8|91087.8|91112|91087|91112.8|91087.8|91111.6|91086.6|21
1638531410000|2021-12-03 11:36:50|91112.1|91087.1|91108.5|91083.5|91112.7|91087.7|91106.8|91081.8|23
1638531420000|2021-12-03 11:37:00|91107.8|91082.8|91104.2|91079.2|91107.8|91082.8|91103.7|91078.7|41
1638531430000|2021-12-03 11:37:10|91104.1|91079.1|91106.7|91081.7|91106.9|91081.9|91103.2|91078.2|27
1638531440000|2021-12-03 11:37:20|91106.8|91081.8|91108.1|91083.1|91108.1|91083.1|91105.5|91080.5|29
1638531450000|2021-12-03 11:37:30|91108.2|91083.2|91111|91086|91113.3|91088.3|91108.2|91083.2|28
1638531460000|2021-12-03 11:37:40|91109.4|91084.4|91108.1|91083.1|91112.9|91087.9|91106.6|91081.6|54
1638531470000|2021-12-03 11:37:50|91107.6|91082.6|91092.3|91067.3|91107.6|91082.6|91092|91067|47
1638531480000|2021-12-03 11:38:00|91092.2|91067.2|91084|91059|91092.2|91067.2|91081.8|91056.8|55
1638531490000|2021-12-03 11:38:10|91083.8|91058.8|91091.3|91066.3|91093.2|91068.2|91083.5|91058.5|44
1638531500000|2021-12-03 11:38:20|91090.6|91065.6|91084.1|91059.1|91090.6|91065.6|91083.5|91058.5|47
1638531510000|2021-12-03 11:38:30|91084.4|91059.4|91089.7|91064.7|91092.2|91067.2|91084.1|91059.1|46
1638531520000|2021-12-03 11:38:40|91089.9|91064.9|91088|91063|91091.8|91066.8|91086.3|91061.3|45
1638531530000|2021-12-03 11:38:50|91087.5|91062.5|91094.8|91069.8|91095.2|91070.2|91087.1|91062.1|48
1638531540000|2021-12-03 11:39:00|91094.7|91069.7|91092|91067|91095.3|91070.3|91091.8|91066.8|41
1638531550000|2021-12-03 11:39:10|91091.7|91066.7|91093.7|91068.7|91096.5|91071.5|91091.5|91066.5|40
1638531560000|2021-12-03 11:39:20|91093.4|91068.4|91099.6|91074.6|91102.1|91077.1|91093|91068|46
1638531570000|2021-12-03 11:39:30|91099.5|91074.5|91094|91069|91101.3|91076.3|91093.1|91068.1|38
1638531580000|2021-12-03 11:39:40|91094.1|91069.1|91096.6|91071.6|91096.7|91071.7|91093.3|91068.3|40
1638531590000|2021-12-03 11:39:50|91096.5|91071.5|91099.3|91074.3|91100.5|91075.5|91095.4|91070.4|44
1638531600000|2021-12-03 11:40:00|91099.2|91074.2|91087|91062|91099.4|91074.4|91087|91062|54
1638531610000|2021-12-03 11:40:10|91087.1|91062.1|91086|91061|91089|91064|91086|91061|44
1638531620000|2021-12-03 11:40:20|91085.9|91060.9|91086.1|91061.1|91087|91062|91083.6|91058.6|25
1638531630000|2021-12-03 11:40:30|91085.6|91060.6|91082|91057|91086.4|91061.4|91081.7|91056.7|49
1638531640000|2021-12-03 11:40:40|91081.8|91056.8|91083.5|91058.5|91083.7|91058.7|91078|91053|46
1638531650000|2021-12-03 11:40:50|91084.4|91059.4|91087.3|91062.3|91087.3|91062.3|91080.6|91055.6|42
1638531660000|2021-12-03 11:41:00|91088.4|91063.4|91083.6|91058.6|91088.4|91063.4|91082.3|91057.3|50
1638531670000|2021-12-03 11:41:10|91083.5|91058.5|91078.9|91053.9|91083.5|91058.5|91078.4|91053.4|34
1638531680000|2021-12-03 11:41:20|91078.8|91053.8|91070.9|91045.9|91081.7|91056.7|91070.9|91045.9|58
1638531690000|2021-12-03 11:41:30|91071.3|91046.3|91087.9|91062.9|91089.2|91064.2|91071.3|91046.3|47
1638531700000|2021-12-03 11:41:40|91087.7|91062.7|91085.7|91060.7|91088.7|91063.7|91085.4|91060.4|33
1638531710000|2021-12-03 11:41:50|91084.9|91059.9|91083.7|91058.7|91085|91060|91081.3|91056.3|47
1638531720000|2021-12-03 11:42:00|91084.5|91059.5|91085.3|91060.3|91087.9|91062.9|91084|91059|43
1638531730000|2021-12-03 11:42:10|91085.4|91060.4|91089.2|91064.2|91090.3|91065.3|91085.1|91060.1|39
1638531740000|2021-12-03 11:42:20|91089.1|91064.1|91074.9|91049.9|91089.9|91064.9|91074.9|91049.9|42
1638531750000|2021-12-03 11:42:30|91073.8|91048.8|91082.1|91057.1|91082.1|91057.1|91073.2|91048.2|54
1638531760000|2021-12-03 11:42:40|91081.4|91056.4|91084.1|91059.1|91084.7|91059.7|91081.4|91056.4|44
1638531770000|2021-12-03 11:42:50|91083.7|91058.7|91083.4|91058.4|91086.8|91061.8|91082.3|91057.3|41
1638531780000|2021-12-03 11:43:00|91084.6|91059.6|91085.8|91060.8|91086.5|91061.5|91084.3|91059.3|46
1638531790000|2021-12-03 11:43:10|91085.9|91060.9|91092.3|91067.3|91094.4|91069.4|91085.7|91060.7|38
1638531800000|2021-12-03 11:43:20|91092.5|91067.5|91097.8|91072.8|91097.8|91072.8|91091.7|91066.7|50
1638531810000|2021-12-03 11:43:30|91098.2|91073.2|91096.5|91071.5|91098.2|91073.2|91094.5|91069.5|50
1638531820000|2021-12-03 11:43:40|91096.4|91071.4|91096.1|91071.1|91097.9|91072.9|91095.1|91070.1|31
1638531830000|2021-12-03 11:43:50|91095.9|91070.9|91095.8|91070.8|91096.6|91071.6|91093.2|91068.2|42
1638531840000|2021-12-03 11:44:00|91096|91071|91085.9|91060.9|91096.4|91071.4|91082|91057|53
1638531850000|2021-12-03 11:44:10|91087.7|91062.7|91087.5|91062.5|91087.9|91062.9|91086.4|91061.4|45
1638531860000|2021-12-03 11:44:20|91087.3|91062.3|91090.5|91065.5|91094|91069|91086.8|91061.8|41
1638531870000|2021-12-03 11:44:30|91090.4|91065.4|91092.5|91067.5|91092.6|91067.6|91090|91065|28
1638531880000|2021-12-03 11:44:40|91092.7|91067.7|91086.7|91061.7|91092.7|91067.7|91086.2|91061.2|39
1638531890000|2021-12-03 11:44:50|91087.1|91062.1|91086|91061|91087.3|91062.3|91082.2|91057.2|40
1638531900000|2021-12-03 11:45:00|91086.4|91061.4|91088.5|91063.5|91088.8|91063.8|91086.1|91061.1|30
1638531910000|2021-12-03 11:45:10|91088.6|91063.6|91088.1|91063.1|91089|91064|91088.1|91063.1|21
1638531920000|2021-12-03 11:45:20|91088|91063|91089.7|91064.7|91090.6|91065.6|91085.9|91060.9|42
1638531930000|2021-12-03 11:45:30|91089.2|91064.2|91085.1|91060.1|91089.7|91064.7|91084.2|91059.2|30
1638531940000|2021-12-03 11:45:40|91084.3|91059.3|91085.4|91060.4|91086|91061|91084.3|91059.3|22
1638531950000|2021-12-03 11:45:50|91085.5|91060.5|91083.7|91058.7|91085.7|91060.7|91083.7|91058.7|26
1638531960000|2021-12-03 11:46:00|91082.8|91057.8|91087.2|91062.2|91087.6|91062.6|91082.8|91057.8|36
1638531970000|2021-12-03 11:46:10|91087.1|91062.1|91084.1|91059.1|91087.7|91062.7|91080.6|91055.6|46
1638531980000|2021-12-03 11:46:20|91084|91059|91084.3|91059.3|91085.2|91060.2|91082.5|91057.5|39
1638531990000|2021-12-03 11:46:30|91084.5|91059.5|91081.1|91056.1|91089.8|91064.8|91080.5|91055.5|52
1638532000000|2021-12-03 11:46:40|91081|91056|91080.5|91055.5|91081.9|91056.9|91079.1|91054.1|30
1638532010000|2021-12-03 11:46:50|91080|91055|91083.2|91058.2|91083.3|91058.3|91077.3|91052.3|51
1638532020000|2021-12-03 11:47:00|91083.1|91058.1|91084.4|91059.4|91086.9|91061.9|91082.6|91057.6|40
1638532030000|2021-12-03 11:47:10|91084.5|91059.5|91079.4|91054.4|91084.6|91059.6|91077.7|91052.7|29
1638532040000|2021-12-03 11:47:20|91077.5|91052.5|91077.1|91052.1|91079.1|91054.1|91074.1|91049.1|47
1638532050000|2021-12-03 11:47:30|91076.8|91051.8|91083.3|91058.3|91084|91059|91076.8|91051.8|46
1638532060000|2021-12-03 11:47:40|91082.7|91057.7|91081.8|91056.8|91084.6|91059.6|91081.5|91056.5|28
1638532070000|2021-12-03 11:47:50|91082.2|91057.2|91073.8|91048.8|91082.2|91057.2|91073|91048|48
1638532080000|2021-12-03 11:48:00|91074.4|91049.4|91066.4|91041.4|91074.9|91049.9|91066.2|91041.2|46
1638532090000|2021-12-03 11:48:10|91066|91041|91053.9|91028.9|91066|91041|91053.6|91028.6|52
1638532100000|2021-12-03 11:48:20|91053.2|91028.2|91069.3|91044.3|91069.7|91044.7|91050.5|91025.5|57
1638532110000|2021-12-03 11:48:30|91069|91044|91063.1|91038.1|91072.2|91047.2|91062.9|91037.9|54
1638532120000|2021-12-03 11:48:40|91063.3|91038.3|91064.8|91039.8|91065.7|91040.7|91062.8|91037.8|32
1638532130000|2021-12-03 11:48:50|91065.3|91040.3|91065.3|91040.3|91066.1|91041.1|91062.9|91037.9|31
1638532140000|2021-12-03 11:49:00|91064.7|91039.7|91067.3|91042.3|91067.8|91042.8|91064.4|91039.4|40
1638532150000|2021-12-03 11:49:10|91067.7|91042.7|91068.5|91043.5|91069.8|91044.8|91067.4|91042.4|33
1638532160000|2021-12-03 11:49:20|91068.8|91043.8|91068.9|91043.9|91069.2|91044.2|91068.2|91043.2|22
1638532170000|2021-12-03 11:49:30|91068.8|91043.8|91066.7|91041.7|91071.3|91046.3|91063|91038|45
1638532180000|2021-12-03 11:49:40|91063.9|91038.9|91063.2|91038.2|91065.1|91040.1|91062.5|91037.5|33
1638532190000|2021-12-03 11:49:50|91063.3|91038.3|91061.2|91036.2|91063.4|91038.4|91061.2|91036.2|15
1638532200000|2021-12-03 11:50:00|91061.3|91036.3|91062.1|91037.1|91062.1|91037.1|91059.7|91034.7|37
1638532210000|2021-12-03 11:50:10|91061.9|91036.9|91053|91028|91062|91037|91052.8|91027.8|47
1638532220000|2021-12-03 11:50:20|91052.8|91027.8|91054.4|91029.4|91054.6|91029.6|91052.7|91027.7|32
1638532230000|2021-12-03 11:50:30|91054.7|91029.7|91053.7|91028.7|91057.3|91032.3|91053.1|91028.1|35
1638532240000|2021-12-03 11:50:40|91054.4|91029.4|91060|91035|91060.9|91035.9|91051.8|91026.8|34
1638532250000|2021-12-03 11:50:50|91060.2|91035.2|91057.1|91032.1|91061.6|91036.6|91055.5|91030.5|57
1638532260000|2021-12-03 11:51:00|91057.2|91032.2|91054.9|91029.9|91057.9|91032.9|91052.2|91027.2|44
1638532270000|2021-12-03 11:51:10|91054.7|91029.7|91053.4|91028.4|91054.7|91029.7|91053.4|91028.4|23
1638532280000|2021-12-03 11:51:20|91053.5|91028.5|91048.6|91023.6|91053.8|91028.8|91048.1|91023.1|38
1638532290000|2021-12-03 11:51:30|91046.9|91021.9|91045.9|91020.9|91048.8|91023.8|91043.6|91018.6|41
1638532300000|2021-12-03 11:51:40|91045.8|91020.8|91044.7|91019.7|91046.5|91021.5|91044.5|91019.5|33
1638532310000|2021-12-03 11:51:50|91045.1|91020.1|91044.1|91019.1|91045.4|91020.4|91043.8|91018.8|29
1638532320000|2021-12-03 11:52:00|91044.2|91019.2|91048.2|91023.2|91049.8|91024.8|91044|91019|38
1638532330000|2021-12-03 11:52:10|91048.5|91023.5|91051.2|91026.2|91051.2|91026.2|91047.5|91022.5|30
1638532340000|2021-12-03 11:52:20|91050.9|91025.9|91050.3|91025.3|91051.6|91026.6|91049.9|91024.9|45
1638532350000|2021-12-03 11:52:30|91050.4|91025.4|91049.7|91024.7|91050.6|91025.6|91049.5|91024.5|21
1638532360000|2021-12-03 11:52:40|91049.9|91024.9|91045.9|91020.9|91050.9|91025.9|91044.4|91019.4|34
1638532370000|2021-12-03 11:52:50|91046.2|91021.2|91049.2|91024.2|91050.4|91025.4|91046|91021|29
1638532380000|2021-12-03 11:53:00|91048.9|91023.9|91048.8|91023.8|91050.1|91025.1|91048|91023|31
1638532390000|2021-12-03 11:53:10|91048.7|91023.7|91048.7|91023.7|91050.7|91025.7|91047.9|91022.9|36
1638532400000|2021-12-03 11:53:20|91048.1|91023.1|91051.9|91026.9|91052.5|91027.5|91046|91021|30
1638532410000|2021-12-03 11:53:30|91051.7|91026.7|91051.3|91026.3|91052.1|91027.1|91050|91025|37
1638532420000|2021-12-03 11:53:40|91051.7|91026.7|91046.9|91021.9|91053.6|91028.6|91046.9|91021.9|39
1638532430000|2021-12-03 11:53:50|91046.7|91021.7|91052.6|91027.6|91052.6|91027.6|91046.2|91021.2|39
1638532440000|2021-12-03 11:54:00|91052.1|91027.1|91051|91026|91055.9|91030.9|91050.1|91025.1|46
1638532450000|2021-12-03 11:54:10|91051.2|91026.2|91051.5|91026.5|91052.3|91027.3|91049.3|91024.3|25
1638532460000|2021-12-03 11:54:20|91051.8|91026.8|91055.9|91030.9|91056.3|91031.3|91051.5|91026.5|43
1638532470000|2021-12-03 11:54:30|91056.4|91031.4|91057.6|91032.6|91058.4|91033.4|91055.6|91030.6|53
1638532480000|2021-12-03 11:54:40|91057.8|91032.8|91060.2|91035.2|91060.6|91035.6|91057.7|91032.7|32
1638532490000|2021-12-03 11:54:50|91060.4|91035.4|91071.4|91046.4|91071.4|91046.4|91060|91035|47
1638532500000|2021-12-03 11:55:00|91070.9|91045.9|91064.5|91039.5|91070.9|91045.9|91062.7|91037.7|53
1638532510000|2021-12-03 11:55:10|91064.6|91039.6|91057|91032|91065|91040|91056.8|91031.8|46
1638532520000|2021-12-03 11:55:20|91057.9|91032.9|91065.7|91040.7|91066.5|91041.5|91056.1|91031.1|56
1638532530000|2021-12-03 11:55:30|91065.5|91040.5|91080.7|91055.7|91080.7|91055.7|91065.5|91040.5|46
1638532540000|2021-12-03 11:55:40|91080.6|91055.6|91074.2|91049.2|91080.6|91055.6|91074.1|91049.1|27
1638532550000|2021-12-03 11:55:50|91074.1|91049.1|91071.1|91046.1|91074.6|91049.6|91070.3|91045.3|35
1638532560000|2021-12-03 11:56:00|91071|91046|91069|91044|91072.1|91047.1|91068.9|91043.9|39
1638532570000|2021-12-03 11:56:10|91069.1|91044.1|91072.2|91047.2|91073.8|91048.8|91069.1|91044.1|35
1638532580000|2021-12-03 11:56:20|91071.7|91046.7|91069|91044|91082.6|91047|91063.5|91032.3|34
1638532590000|2021-12-03 11:56:30|91067.9|91042.9|91068.8|91043.8|91070.5|91045.5|91067.4|91042.4|46
1638532600000|2021-12-03 11:56:40|91068.9|91043.9|91074.3|91049.3|91074.7|91049.7|91068.5|91043.5|42
1638532610000|2021-12-03 11:56:50|91074.4|91049.4|91074.3|91049.3|91075.1|91050.1|91073.5|91048.5|30
1638532620000|2021-12-03 11:57:00|91074|91049|91083.5|91058.5|91088.5|91063.5|91074|91049|37
1638532630000|2021-12-03 11:57:10|91082.5|91057.5|91082.3|91057.3|91084.8|91059.8|91081|91056|49
1638532640000|2021-12-03 11:57:20|91082.4|91057.4|91077.9|91052.9|91083|91058|91077.6|91052.6|47
1638532650000|2021-12-03 11:57:30|91078.1|91053.1|91075.4|91050.4|91078.9|91053.9|91075.2|91050.2|38
1638532660000|2021-12-03 11:57:40|91075.3|91050.3|91072.9|91047.9|91075.6|91050.6|91072.7|91047.7|50
1638532670000|2021-12-03 11:57:50|91072.7|91047.7|91072.5|91047.5|91074|91049|91072.2|91047.2|37
1638532680000|2021-12-03 11:58:00|91071.8|91046.8|91068|91043|91072.5|91047.5|91067.6|91042.6|41
1638532690000|2021-12-03 11:58:10|91068.1|91043.1|91059.3|91034.3|91068.2|91043.2|91059.2|91034.2|51
1638532700000|2021-12-03 11:58:20|91058.6|91033.6|91055.6|91030.6|91058.9|91033.9|91050.8|91025.8|49
1638532710000|2021-12-03 11:58:30|91055.5|91030.5|91055.5|91030.5|91055.8|91030.8|91054.8|91029.8|25
1638532720000|2021-12-03 11:58:40|91055.4|91030.4|91053.8|91028.8|91055.6|91030.6|91053.5|91028.5|35
1638532730000|2021-12-03 11:58:50|91053.7|91028.7|91046.4|91021.4|91053.7|91028.7|91045.7|91020.7|39
1638532740000|2021-12-03 11:59:00|91047.1|91022.1|91043|91018|91047.1|91022.1|91038.8|91013.8|58
1638532750000|2021-12-03 11:59:10|91042.9|91017.9|91040.4|91015.4|91042.9|91017.9|91039.5|91014.5|37
1638532760000|2021-12-03 11:59:20|91040.5|91015.5|91038.9|91013.9|91041.1|91016.1|91037.4|91012.4|42
1638532770000|2021-12-03 11:59:30|91039|91014|91035.6|91010.6|91040.5|91015.5|91034.9|91009.9|48
1638532780000|2021-12-03 11:59:40|91034.5|91009.5|91038|91013|91038.7|91013.7|91033.9|91008.9|53
1638532790000|2021-12-03 11:59:50|91038.5|91013.5|91048.7|91023.7|91049.2|91024.2|91037.8|91012.8|50
1638532800000|2021-12-03 12:00:00|91050.2|91025.2|91041.8|91016.8|91050.2|91025.2|91041.5|91016.5|47
1638532810000|2021-12-03 12:00:10|91041.6|91016.6|91039.9|91014.9|91043.5|91018.5|91039.7|91014.7|46
1638532820000|2021-12-03 12:00:20|91040.1|91015.1|91040.7|91015.7|91041.5|91016.5|91038.8|91013.8|35
1638532830000|2021-12-03 12:00:30|91041.9|91016.9|91049|91024|91049.9|91024.9|91038.4|91013.4|54
1638532840000|2021-12-03 12:00:40|91048.7|91023.7|91044.8|91019.8|91048.9|91023.9|91044.8|91019.8|44
1638532850000|2021-12-03 12:00:50|91044.9|91019.9|91039|91014|91048|91023|91037.3|91012.3|59
1638532860000|2021-12-03 12:01:00|91039.3|91014.3|91042.2|91017.2|91046.3|91021.3|91038.9|91013.9|61
1638532870000|2021-12-03 12:01:10|91043|91018|91043.8|91018.8|91044.6|91019.6|91039|91014|56
1638532880000|2021-12-03 12:01:20|91043.2|91018.2|91043.4|91018.4|91045|91020|91039.7|91014.7|44
1638532890000|2021-12-03 12:01:30|91043|91018|91034.3|91009.3|91043.8|91018.8|91031.3|91006.3|49
1638532900000|2021-12-03 12:01:40|91033.2|91008.2|91028.7|91003.7|91033.5|91008.5|91027.5|91002.5|54
1638532910000|2021-12-03 12:01:50|91028.9|91003.9|91031.5|91006.5|91035.3|91010.3|91028.7|91003.7|54
1638532920000|2021-12-03 12:02:00|91031.9|91006.9|91032.8|91007.8|91033.2|91008.2|91029.7|91004.7|41
1638532930000|2021-12-03 12:02:10|91032.9|91007.9|91033.4|91008.4|91036.6|91011.6|91032.1|91007.1|29
1638532940000|2021-12-03 12:02:20|91034.3|91009.3|91036.5|91011.5|91036.5|91011.5|91030.1|91005.1|45
1638532950000|2021-12-03 12:02:30|91033.4|91008.4|91030.6|91005.6|91035.7|91010.7|91027.8|91002.8|45
1638532960000|2021-12-03 12:02:40|91031|91006|91029.8|91004.8|91033.4|91008.4|91028.1|91003.1|50
1638532970000|2021-12-03 12:02:50|91029.6|91004.6|91029.8|91004.8|91032|91007|91027.3|91002.3|44
1638532980000|2021-12-03 12:03:00|91028.3|91003.3|91018.1|90993.1|91031.2|91006.2|91018.1|90993.1|42
1638532990000|2021-12-03 12:03:10|91018.2|90993.2|91016|90991|91018.7|90993.7|91014.7|90989.7|57
1638533000000|2021-12-03 12:03:20|91016.7|90991.7|91016.6|90991.6|91021.5|90996.5|91015.5|90990.5|47
1638533010000|2021-12-03 12:03:30|91016.2|90991.2|91015.8|90990.8|91017.4|90992.4|91015.4|90990.4|44
1638533020000|2021-12-03 12:03:40|91016.2|90991.2|91013.1|90988.1|91018.4|90993.4|91013.1|90988.1|33
1638533030000|2021-12-03 12:03:50|91014.7|90989.7|91033.5|91008.5|91033.8|91008.8|91013.4|90988.4|45
1638533040000|2021-12-03 12:04:00|91033.4|91008.4|91031.3|91006.3|91033.8|91008.8|91029.4|91004.4|36
1638533050000|2021-12-03 12:04:10|91030.8|91005.8|91027.1|91002.1|91030.8|91005.8|91025.2|91000.2|48
1638533060000|2021-12-03 12:04:20|91027.3|91002.3|91022.9|90997.9|91027.8|91002.8|91021.3|90996.3|35
1638533070000|2021-12-03 12:04:30|91022.4|90997.4|91029.6|91004.6|91029.8|91004.8|91021.5|90996.5|48
1638533080000|2021-12-03 12:04:40|91030.4|91005.4|91030.1|91005.1|91031.5|91006.5|91029.4|91004.4|32
1638533090000|2021-12-03 12:04:50|91030|91005|91030.2|91005.2|91031.1|91006.1|91029.6|91004.6|30
1638533100000|2021-12-03 12:05:00|91029.9|91004.9|91034.2|91009.2|91034.9|91009.9|91029.7|91004.7|36
1638533110000|2021-12-03 12:05:10|91034.1|91009.1|91045.5|91020.5|91046.4|91021.4|91030.8|91005.8|59
1638533120000|2021-12-03 12:05:20|91045.7|91020.7|91046.4|91021.4|91047.7|91022.7|91042.6|91017.6|54
1638533130000|2021-12-03 12:05:30|91045.7|91020.7|91040.9|91015.9|91049|91024|91040.9|91015.9|40
1638533140000|2021-12-03 12:05:40|91040.5|91015.5|91040.2|91015.2|91041.2|91016.2|91039.7|91014.7|28
1638533150000|2021-12-03 12:05:50|91040.1|91015.1|91043.5|91018.5|91043.7|91018.7|91039.6|91014.6|29
1638533160000|2021-12-03 12:06:00|91043.4|91018.4|91041.1|91016.1|91043.6|91018.6|91040|91015|31
1638533170000|2021-12-03 12:06:10|91041.3|91016.3|91046.8|91021.8|91047.4|91022.4|91040.3|91015.3|42
1638533180000|2021-12-03 12:06:20|91046.7|91021.7|91044.5|91019.5|91047|91022|91044.4|91019.4|30
1638533190000|2021-12-03 12:06:30|91044.4|91019.4|91037.5|91012.5|91044.4|91019.4|91037.3|91012.3|35
1638533200000|2021-12-03 12:06:40|91037.4|91012.4|91037.4|91012.4|91037.8|91012.8|91031.2|91006.2|55
1638533210000|2021-12-03 12:06:50|91038.9|91013.9|91045.6|91020.6|91049|91024|91037.2|91012.2|58
1638533220000|2021-12-03 12:07:00|91045|91020|91050.7|91025.7|91050.9|91025.9|91044.8|91019.8|51
1638533230000|2021-12-03 12:07:10|91050.4|91025.4|91050.3|91025.3|91052.4|91027.4|91049.3|91024.3|54
1638533240000|2021-12-03 12:07:20|91050.4|91025.4|91071.4|91046.4|91072.1|91047.1|91049.7|91024.7|51
1638533250000|2021-12-03 12:07:30|91070.5|91045.5|91075.5|91050.5|91076.9|91051.9|91070.4|91045.4|43
1638533260000|2021-12-03 12:07:40|91076|91051|91075.4|91050.4|91076|91051|91071.6|91046.6|30
1638533270000|2021-12-03 12:07:50|91075.2|91050.2|91089.3|91064.3|91089.3|91064.3|91073.7|91048.7|34
1638533280000|2021-12-03 12:08:00|91088.3|91063.3|91086.7|91061.7|91088.3|91063.3|91083.3|91058.3|46
1638533290000|2021-12-03 12:08:10|91087|91062|91090.1|91065.1|91090.3|91065.3|91085.9|91060.9|39
1638533300000|2021-12-03 12:08:20|91089.9|91064.9|91091.7|91066.7|91091.8|91066.8|91089.8|91064.8|35
1638533310000|2021-12-03 12:08:30|91091.8|91066.8|91111.6|91086.6|91112.4|91087.4|91090.9|91065.9|55
1638533320000|2021-12-03 12:08:40|91111.7|91086.7|91095.3|91070.3|91111.7|91086.7|91092.5|91067.5|50
1638533330000|2021-12-03 12:08:50|91095.9|91070.9|91096.3|91071.3|91098|91073|91092.1|91067.1|48
1638533340000|2021-12-03 12:09:00|91096.4|91071.4|91095|91070|91098.3|91073.3|91094.7|91069.7|52
1638533350000|2021-12-03 12:09:10|91094.8|91069.8|91094.9|91069.9|91096.5|91071.5|91089.5|91064.5|53
1638533360000|2021-12-03 12:09:20|91095.2|91070.2|91097.8|91072.8|91101.1|91076.1|91094.9|91069.9|49
1638533370000|2021-12-03 12:09:30|91098.3|91073.3|91107.5|91082.5|91107.5|91082.5|91098.3|91073.3|32
1638533380000|2021-12-03 12:09:40|91106.7|91081.7|91104.9|91079.9|91109.6|91084.6|91099.5|91074.5|57
1638533390000|2021-12-03 12:09:50|91104.3|91079.3|91121.1|91096.1|91121.5|91096.5|91104.3|91079.3|43
1638533400000|2021-12-03 12:10:00|91118.9|91093.9|91113.7|91088.7|91123.3|91098.3|91113.4|91088.4|58
1638533410000|2021-12-03 12:10:10|91113.6|91088.6|91101.8|91076.8|91114.1|91089.1|91101.6|91076.6|46
1638533420000|2021-12-03 12:10:20|91102|91077|91104.8|91079.8|91106.2|91081.2|91101.6|91076.6|45
1638533430000|2021-12-03 12:10:30|91105.3|91080.3|91099.3|91074.3|91105.7|91080.7|91098.6|91073.6|52
1638533440000|2021-12-03 12:10:40|91099.4|91074.4|91098.1|91073.1|91100|91075|91094.3|91069.3|48
1638533450000|2021-12-03 12:10:50|91098.2|91073.2|91098.4|91073.4|91100.2|91075.2|91097.4|91072.4|28
1638533460000|2021-12-03 12:11:00|91098.5|91073.5|91092.2|91067.2|91099.6|91074.6|91092.2|91067.2|46
1638533470000|2021-12-03 12:11:10|91092.1|91067.1|91093.9|91068.9|91093.9|91068.9|91091.9|91066.9|46
1638533480000|2021-12-03 12:11:20|91093.4|91068.4|91093.4|91068.4|91095|91070|91091.9|91066.9|41
1638533490000|2021-12-03 12:11:30|91093.5|91068.5|91092.4|91067.4|91094.2|91069.2|91091.3|91066.3|45
1638533500000|2021-12-03 12:11:40|91092.5|91067.5|91092.4|91067.4|91093|91068|91091.8|91066.8|34
1638533510000|2021-12-03 12:11:50|91092.7|91067.7|91086|91061|91096.5|91071.5|91085.4|91060.4|48
1638533520000|2021-12-03 12:12:00|91085.8|91060.8|91076.6|91051.6|91085.8|91060.8|91070.1|91045.1|56
1638533530000|2021-12-03 12:12:10|91077.3|91052.3|91072.8|91047.8|91078.3|91053.3|91072.6|91047.6|54
1638533540000|2021-12-03 12:12:20|91073.8|91048.8|91101.8|91076.8|91102.6|91077.6|91072.6|91047.6|61
1638533550000|2021-12-03 12:12:30|91101.7|91076.7|91099.9|91074.9|91103.6|91078.6|91098.2|91073.2|47
1638533560000|2021-12-03 12:12:40|91100|91075|91094.7|91069.7|91102.7|91077.7|91094.4|91069.4|49
1638533570000|2021-12-03 12:12:50|91095.3|91070.3|91093|91068|91096.3|91071.3|91090.2|91065.2|56
1638533580000|2021-12-03 12:13:00|91093.5|91068.5|91088.8|91063.8|91098.2|91073.2|91088.7|91063.7|59
1638533590000|2021-12-03 12:13:10|91089.2|91064.2|91086.9|91061.9|91089.6|91064.6|91083.2|91058.2|49
1638533600000|2021-12-03 12:13:20|91086.7|91061.7|91088.2|91063.2|91092|91067|91085.7|91060.7|35
1638533610000|2021-12-03 12:13:30|91087.9|91062.9|91088.3|91063.3|91088.9|91063.9|91087.5|91062.5|30
1638533620000|2021-12-03 12:13:40|91087.9|91062.9|91084.2|91059.2|91088.5|91063.5|91083.3|91058.3|36
1638533630000|2021-12-03 12:13:50|91084.3|91059.3|91083.9|91058.9|91085.2|91060.2|91080.6|91055.6|51
1638533640000|2021-12-03 12:14:00|91084|91059|91082.7|91057.7|91085.8|91060.8|91082.3|91057.3|44
1638533650000|2021-12-03 12:14:10|91082.4|91057.4|91082.7|91057.7|91083.2|91058.2|91082|91057|23
1638533660000|2021-12-03 12:14:20|91082.4|91057.4|91080.6|91055.6|91082.5|91057.5|91080|91055|38
1638533670000|2021-12-03 12:14:30|91081.3|91056.3|91081.3|91056.3|91081.5|91056.5|91080.1|91055.1|27
1638533680000|2021-12-03 12:14:40|91081.6|91056.6|91083|91058|91083.5|91058.5|91080.2|91055.2|36
1638533690000|2021-12-03 12:14:50|91085.4|91060.4|91088.4|91063.4|91090.5|91065.5|91084.2|91059.2|55
1638533700000|2021-12-03 12:15:00|91088.2|91063.2|91098.4|91073.4|91098.4|91073.4|91087.6|91062.6|46
1638533710000|2021-12-03 12:15:10|91098.6|91073.6|91100.5|91075.5|91104.7|91079.7|91096.8|91071.8|59
1638533720000|2021-12-03 12:15:20|91101.4|91076.4|91111.6|91086.6|91117.2|91092.2|91100.3|91075.3|49
1638533730000|2021-12-03 12:15:30|91111.5|91086.5|91104.4|91079.4|91111.7|91086.7|91103.9|91078.9|36
1638533740000|2021-12-03 12:15:40|91104.8|91079.8|91104.6|91079.6|91105.6|91080.6|91104|91079|24
1638533750000|2021-12-03 12:15:50|91104.3|91079.3|91105.6|91080.6|91106|91081|91103.4|91078.4|17
1638533760000|2021-12-03 12:16:00|91105.8|91080.8|91102.4|91077.4|91107.9|91082.9|91101.9|91076.9|33
1638533770000|2021-12-03 12:16:10|91102.9|91077.9|91136.2|91111.2|91136.7|91111.7|91102.6|91077.6|52
1638533780000|2021-12-03 12:16:20|91136.3|91111.3|91140.1|91115.1|91140.3|91115.3|91135.3|91110.3|46
1638533790000|2021-12-03 12:16:30|91139.7|91114.7|91144.4|91119.4|91145.7|91120.7|91138.2|91113.2|47
1638533800000|2021-12-03 12:16:40|91145.9|91120.9|91146.8|91121.8|91147.1|91122.1|91143.9|91118.9|42
1638533810000|2021-12-03 12:16:50|91146.7|91121.7|91146.8|91121.8|91146.9|91121.9|91144.4|91119.4|41
1638533820000|2021-12-03 12:17:00|91146.6|91121.6|91150.8|91125.8|91150.9|91125.9|91146.2|91121.2|36
1638533830000|2021-12-03 12:17:10|91152.5|91127.5|91145.4|91120.4|91152.5|91127.5|91136.3|91111.3|54
1638533840000|2021-12-03 12:17:20|91144.8|91119.8|91152.4|91127.4|91155.5|91130.5|91144.8|91119.8|57
1638533850000|2021-12-03 12:17:30|91152.2|91127.2|91144.7|91119.7|91152.2|91127.2|91144.6|91119.6|48
1638533860000|2021-12-03 12:17:40|91145|91120|91143.9|91118.9|91145|91120|91138.5|91113.5|42
1638533870000|2021-12-03 12:17:50|91145.2|91120.2|91137.4|91112.4|91147.3|91122.3|91136.8|91111.8|61
1638533880000|2021-12-03 12:18:00|91138|91113|91133.1|91108.1|91138.3|91113.3|91132|91107|47
1638533890000|2021-12-03 12:18:10|91133.5|91108.5|91136.1|91111.1|91136.5|91111.5|91133.2|91108.2|38
1638533900000|2021-12-03 12:18:20|91136|91111|91132.8|91107.8|91137.3|91112.3|91125.3|91100.3|57
1638533910000|2021-12-03 12:18:30|91132.4|91107.4|91134.6|91109.6|91136.8|91111.8|91131.9|91106.9|38
1638533920000|2021-12-03 12:18:40|91134.7|91109.7|91135.6|91110.6|91142.1|91117.1|91134.3|91109.3|33
1638533930000|2021-12-03 12:18:50|91135.3|91110.3|91132|91107|91139.5|91114.5|91129.2|91104.2|52
1638533940000|2021-12-03 12:19:00|91131.5|91106.5|91130.1|91105.1|91134.7|91109.7|91129.1|91104.1|38
1638533950000|2021-12-03 12:19:10|91129.7|91104.7|91133.6|91108.6|91134.4|91109.4|91129.7|91104.7|33
1638533960000|2021-12-03 12:19:20|91133.3|91108.3|91132.5|91107.5|91136.3|91111.3|91130.7|91105.7|27
1638533970000|2021-12-03 12:19:30|91132.4|91107.4|91130.3|91105.3|91133.9|91108.9|91126.4|91101.4|42
1638533980000|2021-12-03 12:19:40|91130.6|91105.6|91130.2|91105.2|91131|91106|91127|91102|38
1638533990000|2021-12-03 12:19:50|91130.4|91105.4|91131.8|91106.8|91140.4|91115.4|91129.6|91104.6|44
1638534000000|2021-12-03 12:20:00|91132.6|91107.6|91132.8|91107.8|91134.3|91109.3|91131.3|91106.3|40
1638534010000|2021-12-03 12:20:10|91132.9|91107.9|91138.9|91113.9|91141.8|91116.8|91132.9|91107.9|19
1638534020000|2021-12-03 12:20:20|91141.4|91116.4|91146.2|91121.2|91147.1|91122.1|91140|91115|48
1638534030000|2021-12-03 12:20:30|91145.9|91120.9|91145.5|91120.5|91147.5|91122.5|91144.9|91119.9|42
1638534040000|2021-12-03 12:20:40|91147.1|91122.1|91143.8|91118.8|91147.5|91122.5|91143|91118|31
1638534050000|2021-12-03 12:20:50|91142.5|91117.5|91141.1|91116.1|91143.9|91118.9|91138.3|91113.3|42
1638534060000|2021-12-03 12:21:00|91141|91116|91131.7|91106.7|91142|91117|91131.5|91106.5|54
1638534070000|2021-12-03 12:21:10|91131.9|91106.9|91134.1|91109.1|91134.1|91109.1|91131.8|91106.8|31
1638534080000|2021-12-03 12:21:20|91134.2|91109.2|91118.3|91093.3|91135.3|91110.3|91118.3|91093.3|54
1638534090000|2021-12-03 12:21:30|91119.1|91094.1|91129.2|91104.2|91129.2|91104.2|91117.7|91092.7|43
1638534100000|2021-12-03 12:21:40|91131.1|91106.1|91128.2|91103.2|91133.7|91108.7|91124.5|91099.5|59
1638534110000|2021-12-03 12:21:50|91128.6|91103.6|91137.2|91112.2|91137.2|91112.2|91128.6|91103.6|46
1638534120000|2021-12-03 12:22:00|91137|91112|91141|91116|91143|91118|91135.9|91110.9|56
1638534130000|2021-12-03 12:22:10|91140.5|91115.5|91143.2|91118.2|91143.5|91118.5|91140.1|91115.1|47
1638534140000|2021-12-03 12:22:20|91142.7|91117.7|91150.3|91125.3|91154.7|91129.7|91142.5|91117.5|46
1638534150000|2021-12-03 12:22:30|91150.1|91125.1|91149.1|91124.1|91152.1|91127.1|91148.9|91123.9|36
1638534160000|2021-12-03 12:22:40|91148.9|91123.9|91140.1|91115.1|91149.8|91124.8|91139.5|91114.5|34
1638534170000|2021-12-03 12:22:50|91140.6|91115.6|91141.3|91116.3|91141.8|91116.8|91134.3|91109.3|56
1638534180000|2021-12-03 12:23:00|91141.1|91116.1|91141.5|91116.5|91143.8|91118.8|91139.8|91114.8|50
1638534190000|2021-12-03 12:23:10|91142.2|91117.2|91144|91119|91144|91119|91140.9|91115.9|42
1638534200000|2021-12-03 12:23:20|91143|91118|91163.7|91138.7|91163.7|91138.7|91134.4|91109.4|68
1638534210000|2021-12-03 12:23:30|91163.5|91138.5|91169.6|91144.6|91183.9|91158.9|91163.3|91138.3|61
1638534220000|2021-12-03 12:23:40|91169.4|91144.4|91169.1|91144.1|91170.8|91145.8|91166.8|91141.8|49
1638534230000|2021-12-03 12:23:50|91168.9|91143.9|91181.5|91156.5|91188.3|91163.3|91168.3|91143.3|59
1638534240000|2021-12-03 12:24:00|91179.9|91154.9|91181.6|91156.6|91186.1|91161.1|91177.4|91152.4|53
1638534250000|2021-12-03 12:24:10|91182|91157|91172.5|91147.5|91182|91157|91172.5|91147.5|41
1638534260000|2021-12-03 12:24:20|91172.6|91147.6|91166.6|91141.6|91172.6|91147.6|91162.7|91137.7|56
1638534270000|2021-12-03 12:24:30|91166.3|91141.3|91163.2|91138.2|91166.3|91141.3|91162.2|91137.2|39
1638534280000|2021-12-03 12:24:40|91163|91138|91163.2|91138.2|91165.5|91140.5|91162.1|91137.1|28
1638534290000|2021-12-03 12:24:50|91164.1|91139.1|91160.2|91135.2|91164.5|91139.5|91158.9|91133.9|57
1638534300000|2021-12-03 12:25:00|91160.7|91135.7|91177.5|91152.5|91178.7|91153.7|91158.4|91133.4|47
1638534310000|2021-12-03 12:25:10|91176.8|91151.8|91182.7|91157.7|91183.3|91158.3|91173.4|91148.4|58
1638534320000|2021-12-03 12:25:20|91183.2|91158.2|91183.9|91158.9|91183.9|91158.9|91182.3|91157.3|41
1638534330000|2021-12-03 12:25:30|91183.7|91158.7|91175.9|91150.9|91183.7|91158.7|91175.5|91150.5|45
1638534340000|2021-12-03 12:25:40|91175.6|91150.6|91170.2|91145.2|91175.6|91150.6|91168.6|91143.6|43
1638534350000|2021-12-03 12:25:50|91170.1|91145.1|91163.9|91138.9|91170.1|91145.1|91161.5|91136.5|61
1638534360000|2021-12-03 12:26:00|91164.4|91139.4|91169.7|91144.7|91169.9|91144.9|91162.2|91137.2|47
1638534370000|2021-12-03 12:26:10|91169.5|91144.5|91164.3|91139.3|91169.5|91144.5|91163.9|91138.9|43
1638534380000|2021-12-03 12:26:20|91164.6|91139.6|91156.9|91131.9|91165.6|91140.6|91154.9|91129.9|49
1638534390000|2021-12-03 12:26:30|91156.8|91131.8|91151.3|91126.3|91158.2|91133.2|91150.7|91125.7|54
1638534400000|2021-12-03 12:26:40|91151.5|91126.5|91154|91129|91154.1|91129.1|91150|91125|50
1638534410000|2021-12-03 12:26:50|91153.8|91128.8|91159.3|91134.3|91160.3|91135.3|91153.8|91128.8|55
1638534420000|2021-12-03 12:27:00|91159.4|91134.4|91163|91138|91163|91138|91155.1|91130.1|59
1638534430000|2021-12-03 12:27:10|91162.4|91137.4|91162.7|91137.7|91163.8|91138.8|91162.4|91137.4|34
1638534440000|2021-12-03 12:27:20|91163.1|91138.1|91154.8|91129.8|91163.3|91138.3|91154.8|91129.8|44
1638534450000|2021-12-03 12:27:30|91154.7|91129.7|91139.9|91114.9|91154.7|91129.7|91137.3|91112.3|46
1638534460000|2021-12-03 12:27:40|91137.6|91112.6|91144.6|91119.6|91145.1|91120.1|91137|91112|48
1638534470000|2021-12-03 12:27:50|91144.2|91119.2|91146|91121|91146.7|91121.7|91144.2|91119.2|41
1638534480000|2021-12-03 12:28:00|91146.4|91121.4|91143.4|91118.4|91146.9|91121.9|91141.5|91116.5|45
1638534490000|2021-12-03 12:28:10|91143|91118|91145.6|91120.6|91146.4|91121.4|91143|91118|54
1638534500000|2021-12-03 12:28:20|91145.8|91120.8|91147.7|91122.7|91148.2|91123.2|91144.7|91119.7|51
1638534510000|2021-12-03 12:28:30|91147.8|91122.8|91151.3|91126.3|91152.4|91127.4|91146.9|91121.9|40
1638534520000|2021-12-03 12:28:40|91151.2|91126.2|91149.6|91124.6|91151.5|91126.5|91148.7|91123.7|40
1638534530000|2021-12-03 12:28:50|91149.4|91124.4|91148.9|91123.9|91149.6|91124.6|91146.1|91121.1|47
1638534540000|2021-12-03 12:29:00|91148.7|91123.7|91147.4|91122.4|91149.9|91124.9|91147.3|91122.3|39
1638534550000|2021-12-03 12:29:10|91147.5|91122.5|91149.2|91124.2|91149.2|91124.2|91145.4|91120.4|48
1638534560000|2021-12-03 12:29:20|91149|91124|91134.7|91109.7|91149.4|91124.4|91132.9|91107.9|44
1638534570000|2021-12-03 12:29:30|91134.5|91109.5|91129.9|91104.9|91136.1|91111.1|91129.1|91104.1|35
1638534580000|2021-12-03 12:29:40|91130|91105|91127.4|91102.4|91130.6|91105.6|91127.4|91102.4|33
1638534590000|2021-12-03 12:29:50|91127.3|91102.3|91127.5|91102.5|91127.9|91102.9|91125.2|91100.2|35
1638534600000|2021-12-03 12:30:00|91127.2|91102.2|91130.2|91105.2|91131|91106|91126.7|91101.7|49
1638534610000|2021-12-03 12:30:10|91129.7|91104.7|91136|91111|91136.1|91111.1|91121.1|91096.1|43
1638534620000|2021-12-03 12:30:20|91137.3|91112.3|91139.6|91114.6|91140.5|91115.5|91136.4|91111.4|56
1638534630000|2021-12-03 12:30:30|91139.2|91114.2|91148.2|91123.2|91148.6|91123.6|91139.2|91114.2|45
1638534640000|2021-12-03 12:30:40|91147.8|91122.8|91147.5|91122.5|91148.4|91123.4|91147.4|91122.4|25
1638534650000|2021-12-03 12:30:50|91147.6|91122.6|91151.1|91126.1|91151.1|91126.1|91147.6|91122.6|27
1638534660000|2021-12-03 12:31:00|91150.2|91125.2|91157.6|91132.6|91157.6|91132.6|91148|91123|44
1638534670000|2021-12-03 12:31:10|91157.5|91132.5|91160.6|91135.6|91163.3|91138.3|91157.5|91132.5|55
1638534680000|2021-12-03 12:31:20|91161.3|91136.3|91162.9|91137.9|91164.9|91139.9|91156.2|91131.2|42
1638534690000|2021-12-03 12:31:30|91163.5|91138.5|91161.4|91136.4|91163.5|91138.5|91157.9|91132.9|45
1638534700000|2021-12-03 12:31:40|91161.2|91136.2|91160.8|91135.8|91166.6|91141.6|91158.4|91133.4|47
1638534710000|2021-12-03 12:31:50|91160.6|91135.6|91166.3|91141.3|91168.5|91143.5|91160.6|91135.6|42
1638534720000|2021-12-03 12:32:00|91166|91141|91169|91144|91173|91148|91165|91140|43
1638534730000|2021-12-03 12:32:10|91168.2|91143.2|91169.3|91144.3|91170.7|91145.7|91165.3|91140.3|64
1638534740000|2021-12-03 12:32:20|91169.6|91144.6|91169.7|91144.7|91172|91147|91167.5|91142.5|37
1638534750000|2021-12-03 12:32:30|91170.5|91145.5|91160.1|91135.1|91170.5|91145.5|91158.8|91133.8|55
1638534760000|2021-12-03 12:32:40|91159.2|91134.2|91161.1|91136.1|91162.3|91137.3|91157.6|91132.6|58
1638534770000|2021-12-03 12:32:50|91162.1|91137.1|91162.6|91137.6|91162.7|91137.7|91159.9|91134.9|42
1638534780000|2021-12-03 12:33:00|91162.7|91137.7|91154.7|91129.7|91163.3|91138.3|91153.7|91128.7|36
1638534790000|2021-12-03 12:33:10|91155.5|91130.5|91155.2|91130.2|91156.5|91131.5|91154.1|91129.1|46
1638534800000|2021-12-03 12:33:20|91155.3|91130.3|91157.4|91132.4|91157.6|91132.6|91155.1|91130.1|43
1638534810000|2021-12-03 12:33:30|91157.2|91132.2|91149.4|91124.4|91157.7|91132.7|91147.7|91122.7|52
1638534820000|2021-12-03 12:33:40|91149.6|91124.6|91146.3|91121.3|91149.8|91124.8|91145.9|91120.9|29
1638534830000|2021-12-03 12:33:50|91146.4|91121.4|91146.7|91121.7|91147.7|91122.7|91141.9|91116.9|54
1638534840000|2021-12-03 12:34:00|91146.6|91121.6|91141.8|91116.8|91148|91123|91141.6|91116.6|39
1638534850000|2021-12-03 12:34:10|91141.4|91116.4|91149.3|91124.3|91149.5|91124.5|91141.4|91116.4|38
1638534860000|2021-12-03 12:34:20|91149.7|91124.7|91148|91123|91151.3|91126.3|91144.2|91119.2|46
1638534870000|2021-12-03 12:34:30|91147.6|91122.6|91153.3|91128.3|91153.4|91128.4|91146.3|91121.3|47
1638534880000|2021-12-03 12:34:40|91153|91128|91154.1|91129.1|91155.5|91130.5|91153|91128|31
1638534890000|2021-12-03 12:34:50|91154|91129|91156.1|91131.1|91156.9|91131.9|91154|91129|25
1638534900000|2021-12-03 12:35:00|91155|91130|91156.2|91131.2|91156.2|91131.2|91155|91130|18
1638534910000|2021-12-03 12:35:10|91156.1|91131.1|91151.7|91126.7|91158|91133|91151.7|91126.7|32
1638534920000|2021-12-03 12:35:20|91152.2|91127.2|91152.2|91127.2|91153|91128|91149.8|91124.8|39
1638534930000|2021-12-03 12:35:30|91152.4|91127.4|91150.3|91125.3|91154.1|91129.1|91147.5|91122.5|32
1638534940000|2021-12-03 12:35:40|91150.8|91125.8|91150.2|91125.2|91151.5|91126.5|91148.2|91123.2|33
1638534950000|2021-12-03 12:35:50|91150.1|91125.1|91152.4|91127.4|91152.5|91127.5|91149.5|91124.5|39
1638534960000|2021-12-03 12:36:00|91151.7|91126.7|91146.2|91121.2|91152.8|91127.8|91145|91120|49
1638534970000|2021-12-03 12:36:10|91146|91121|91142.5|91117.5|91146.4|91121.4|91142.5|91117.5|35
1638534980000|2021-12-03 12:36:20|91144.3|91119.3|91149.2|91124.2|91149.9|91124.9|91144.3|91119.3|52
1638534990000|2021-12-03 12:36:30|91149.4|91124.4|91148.2|91123.2|91150.5|91125.5|91143.3|91118.3|56
1638535000000|2021-12-03 12:36:40|91148.5|91123.5|91161.9|91136.9|91165.8|91140.8|91147.7|91122.7|47
1638535010000|2021-12-03 12:36:50|91161.5|91136.5|91146.8|91121.8|91162|91137|91146.2|91121.2|56
1638535020000|2021-12-03 12:37:00|91146.4|91121.4|91142.8|91117.8|91147.7|91122.7|91141.1|91116.1|46
1638535030000|2021-12-03 12:37:10|91142.6|91117.6|91139.5|91114.5|91143.3|91118.3|91136.3|91111.3|39
1638535040000|2021-12-03 12:37:20|91139.7|91114.7|91139.6|91114.6|91140.1|91115.1|91138.2|91113.2|28
1638535050000|2021-12-03 12:37:30|91139.7|91114.7|91137.5|91112.5|91140.2|91115.2|91137.2|91112.2|39
1638535060000|2021-12-03 12:37:40|91138.6|91113.6|91143.8|91118.8|91144.6|91119.6|91138.5|91113.5|36
1638535070000|2021-12-03 12:37:50|91143.9|91118.9|91145.5|91120.5|91145.9|91120.9|91143.5|91118.5|47
1638535080000|2021-12-03 12:38:00|91145.3|91120.3|91146.1|91121.1|91146.5|91121.5|91140.6|91115.6|44
1638535090000|2021-12-03 12:38:10|91146.6|91121.6|91147.8|91122.8|91149.1|91124.1|91146.6|91121.6|34
1638535100000|2021-12-03 12:38:20|91148|91123|91157.6|91132.6|91158.4|91133.4|91147.5|91122.5|36
1638535110000|2021-12-03 12:38:30|91158|91133|91161.6|91136.6|91161.8|91136.8|91155.2|91130.2|46
1638535120000|2021-12-03 12:38:40|91161.4|91136.4|91158.8|91133.8|91163.7|91138.7|91157|91132|39
1638535130000|2021-12-03 12:38:50|91159.6|91134.6|91160.3|91135.3|91160.9|91135.9|91158.2|91133.2|39
1638535140000|2021-12-03 12:39:00|91162|91137|91170.4|91145.4|91172|91147|91160.3|91135.3|50
1638535150000|2021-12-03 12:39:10|91169.9|91144.9|91180.6|91155.6|91186.5|91161.5|91169.3|91144.3|54
1638535160000|2021-12-03 12:39:20|91181|91156|91180.8|91155.8|91182.9|91157.9|91180.2|91155.2|33
1638535170000|2021-12-03 12:39:30|91180.3|91155.3|91174.8|91149.8|91181.7|91156.7|91174.8|91149.8|41
1638535180000|2021-12-03 12:39:40|91175.5|91150.5|91191.6|91166.6|91193.5|91168.5|91175.5|91150.5|53
1638535190000|2021-12-03 12:39:50|91193|91168|91193.5|91168.5|91197.3|91172.3|91192.8|91167.8|47
1638535200000|2021-12-03 12:40:00|91193.7|91168.7|91188.6|91163.6|91194|91169|91188.2|91163.2|45
1638535210000|2021-12-03 12:40:10|91189.5|91164.5|91182.3|91157.3|91191.1|91166.1|91181.2|91156.2|34
1638535220000|2021-12-03 12:40:20|91182|91157|91181.8|91156.8|91182.7|91157.7|91179.9|91154.9|37
1638535230000|2021-12-03 12:40:30|91181.6|91156.6|91172.2|91147.2|91183.9|91158.9|91172.2|91147.2|49
1638535240000|2021-12-03 12:40:40|91172.5|91147.5|91177.8|91152.8|91179.5|91154.5|91171.2|91146.2|42
1638535250000|2021-12-03 12:40:50|91177.1|91152.1|91177.4|91152.4|91180.3|91155.3|91174.1|91149.1|50
1638535260000|2021-12-03 12:41:00|91177.7|91152.7|91174.4|91149.4|91179.8|91154.8|91174.4|91149.4|44
1638535270000|2021-12-03 12:41:10|91174.3|91149.3|91175.3|91150.3|91177.4|91152.4|91174.3|91149.3|33
1638535280000|2021-12-03 12:41:20|91178.5|91153.5|91175.6|91150.6|91182.1|91157.1|91173.5|91148.5|50
1638535290000|2021-12-03 12:41:30|91175.3|91150.3|91171.7|91146.7|91175.6|91150.6|91171.7|91146.7|39
1638535300000|2021-12-03 12:41:40|91172.1|91147.1|91169.9|91144.9|91172.5|91147.5|91167.5|91142.5|47
1638535310000|2021-12-03 12:41:50|91170.4|91145.4|91165.4|91140.4|91173.7|91148.7|91164.3|91139.3|44
1638535320000|2021-12-03 12:42:00|91165|91140|91169.9|91144.9|91172.8|91147.8|91165|91140|52
1638535330000|2021-12-03 12:42:10|91169.4|91144.4|91168.9|91143.9|91171.2|91146.2|91168.7|91143.7|53
1638535340000|2021-12-03 12:42:20|91169|91144|91175.6|91150.6|91176.6|91151.6|91168.9|91143.9|52
1638535350000|2021-12-03 12:42:30|91176.7|91151.7|91177.4|91152.4|91177.7|91152.7|91176.4|91151.4|30
1638535360000|2021-12-03 12:42:40|91177.5|91152.5|91180.7|91155.7|91182.2|91157.2|91177.5|91152.5|33
1638535370000|2021-12-03 12:42:50|91179.4|91154.4|91181.2|91156.2|91182.1|91157.1|91178.1|91153.1|39
1638535380000|2021-12-03 12:43:00|91181.3|91156.3|91182.1|91157.1|91183.9|91158.9|91180.5|91155.5|42
1638535390000|2021-12-03 12:43:10|91182.2|91157.2|91181.2|91156.2|91182.9|91157.9|91181|91156|21
1638535400000|2021-12-03 12:43:20|91181.5|91156.5|91181|91156|91181.9|91156.9|91178.5|91153.5|34
1638535410000|2021-12-03 12:43:30|91180.7|91155.7|91179.8|91154.8|91181.5|91156.5|91179.7|91154.7|25
1638535420000|2021-12-03 12:43:40|91179.9|91154.9|91178|91153|91182.2|91157.2|91176.7|91151.7|46
1638535430000|2021-12-03 12:43:50|91178.2|91153.2|91171.2|91146.2|91179|91154|91170.8|91145.8|32
1638535440000|2021-12-03 12:44:00|91170.9|91145.9|91173.5|91148.5|91174.1|91149.1|91170.7|91145.7|38
1638535450000|2021-12-03 12:44:10|91173|91148|91176.2|91151.2|91176.2|91151.2|91170.6|91145.6|32
1638535460000|2021-12-03 12:44:20|91176|91151|91175.6|91150.6|91178.3|91153.3|91175.2|91150.2|34
1638535470000|2021-12-03 12:44:30|91175.8|91150.8|91170.4|91145.4|91176|91151|91166.9|91141.9|48
1638535480000|2021-12-03 12:44:40|91170.2|91145.2|91170.6|91145.6|91173.8|91148.8|91169.4|91144.4|44
1638535490000|2021-12-03 12:44:50|91170.5|91145.5|91170.4|91145.4|91171.1|91146.1|91169.3|91144.3|33
1638535500000|2021-12-03 12:45:00|91170.3|91145.3|91173.1|91148.1|91173.9|91148.9|91168.3|91143.3|43
1638535510000|2021-12-03 12:45:10|91172.2|91147.2|91173.4|91148.4|91178.1|91153.1|91172.1|91147.1|48
1638535520000|2021-12-03 12:45:20|91166.1|91141.1|91158.2|91133.2|91166.1|91141.1|91157.7|91132.7|53
1638535530000|2021-12-03 12:45:30|91158.3|91133.3|91153.8|91128.8|91161|91136|91152.5|91127.5|50
1638535540000|2021-12-03 12:45:40|91152.8|91127.8|91148.8|91123.8|91153.1|91128.1|91145.2|91120.2|50
1638535550000|2021-12-03 12:45:50|91148.9|91123.9|91169.1|91144.1|91169.2|91144.2|91145.8|91120.8|54
1638535560000|2021-12-03 12:46:00|91168.6|91143.6|91186.4|91161.4|91186.6|91161.6|91168.1|91143.1|42
1638535570000|2021-12-03 12:46:10|91185.8|91160.8|91182.9|91157.9|91186.3|91161.3|91179.1|91154.1|49
1638535580000|2021-12-03 12:46:20|91182.2|91157.2|91190.7|91165.7|91193.2|91168.2|91182.2|91157.2|54
1638535590000|2021-12-03 12:46:30|91190.6|91165.6|91187.9|91162.9|91191.4|91166.4|91187.1|91162.1|51
1638535600000|2021-12-03 12:46:40|91188.3|91163.3|91182.1|91157.1|91188.8|91163.8|91180.6|91155.6|50
1638535610000|2021-12-03 12:46:50|91182|91157|91180.9|91155.9|91182.9|91157.9|91178.7|91153.7|52
1638535620000|2021-12-03 12:47:00|91184.2|91159.2|91205|91180|91207.4|91182.4|91184.2|91159.2|47
1638535630000|2021-12-03 12:47:10|91204.8|91179.8|91202.8|91177.8|91208|91183|91201.8|91176.8|32
1638535640000|2021-12-03 12:47:20|91202.4|91177.4|91207.4|91182.4|91208.2|91183.2|91197.6|91172.6|48
1638535650000|2021-12-03 12:47:30|91207.7|91182.7|91211.1|91186.1|91212.1|91187.1|91207.7|91182.7|27
1638535660000|2021-12-03 12:47:40|91211|91186|91225.4|91200.4|91228.3|91203.3|91211|91186|44
1638535670000|2021-12-03 12:47:50|91225.3|91200.3|91222.8|91197.8|91231.1|91206.1|91222.1|91197.1|53
1638535680000|2021-12-03 12:48:00|91222.9|91197.9|91206.4|91181.4|91222.9|91197.9|91206.4|91181.4|37
1638535690000|2021-12-03 12:48:10|91205.8|91180.8|91198.7|91173.7|91206.7|91181.7|91192.7|91167.7|51
1638535700000|2021-12-03 12:48:20|91199.2|91174.2|91197.7|91172.7|91199.8|91174.8|91197.2|91172.2|27
1638535710000|2021-12-03 12:48:30|91197.9|91172.9|91190.5|91165.5|91198.1|91173.1|91189.4|91164.4|36
1638535720000|2021-12-03 12:48:40|91190.4|91165.4|91210.3|91185.3|91211.7|91186.7|91187.6|91162.6|50
1638535730000|2021-12-03 12:48:50|91209.9|91184.9|91213.1|91188.1|91213.1|91188.1|91206.2|91181.2|38
1638535740000|2021-12-03 12:49:00|91212.8|91187.8|91206.4|91181.4|91213.1|91188.1|91203.6|91178.6|57
1638535750000|2021-12-03 12:49:10|91205.2|91180.2|91206.1|91181.1|91208.9|91183.9|91205.2|91180.2|44
1638535760000|2021-12-03 12:49:20|91205.7|91180.7|91201.7|91176.7|91205.8|91180.8|91197.8|91172.8|48
1638535770000|2021-12-03 12:49:30|91201.6|91176.6|91200|91175|91202.7|91177.7|91199.9|91174.9|32
1638535780000|2021-12-03 12:49:40|91200.1|91175.1|91210.4|91185.4|91213.4|91188.4|91199|91174|42
1638535790000|2021-12-03 12:49:50|91210.3|91185.3|91208.4|91183.4|91214.6|91189.6|91208.2|91183.2|49
1638535800000|2021-12-03 12:50:00|91208.5|91183.5|91195.8|91170.8|91208.5|91183.5|91194.6|91169.6|48
1638535810000|2021-12-03 12:50:10|91195.7|91170.7|91198.2|91173.2|91199.4|91174.4|91195.7|91170.7|32
1638535820000|2021-12-03 12:50:20|91198.1|91173.1|91193.7|91168.7|91198.1|91173.1|91191|91166|47
1638535830000|2021-12-03 12:50:30|91193.6|91168.6|91189.5|91164.5|91193.6|91168.6|91189|91164|43
1638535840000|2021-12-03 12:50:40|91189.8|91164.8|91191.4|91166.4|91192.8|91167.8|91188.6|91163.6|49
1638535850000|2021-12-03 12:50:50|91191.5|91166.5|91198.5|91173.5|91200.1|91175.1|91191.3|91166.3|26
1638535860000|2021-12-03 12:51:00|91198.2|91173.2|91195.3|91170.3|91198.7|91173.7|91193.9|91168.9|34
1638535870000|2021-12-03 12:51:10|91194.4|91169.4|91192.1|91167.1|91195.7|91170.7|91192.1|91167.1|38
1638535880000|2021-12-03 12:51:20|91192.2|91167.2|91198|91173|91200.2|91175.2|91192.2|91167.2|40
1638535890000|2021-12-03 12:51:30|91197.9|91172.9|91202.2|91177.2|91203.2|91178.2|91197.9|91172.9|40
1638535900000|2021-12-03 12:51:40|91202.3|91177.3|91190.2|91165.2|91202.6|91177.6|91190.2|91165.2|58
1638535910000|2021-12-03 12:51:50|91191.2|91166.2|91200.1|91175.1|91200.6|91175.6|91190.7|91165.7|40
1638535920000|2021-12-03 12:52:00|91198.8|91173.8|91201.3|91176.3|91202.5|91177.5|91198.4|91173.4|54
1638535930000|2021-12-03 12:52:10|91200.8|91175.8|91198.6|91173.6|91200.9|91175.9|91198.5|91173.5|35
1638535940000|2021-12-03 12:52:20|91198.7|91173.7|91198.5|91173.5|91200.6|91175.6|91198|91173|28
1638535950000|2021-12-03 12:52:30|91197.1|91172.1|91198.3|91173.3|91198.9|91173.9|91193.9|91168.9|45
1638535960000|2021-12-03 12:52:40|91198.4|91173.4|91204.3|91179.3|91204.3|91179.3|91194.4|91169.4|54
1638535970000|2021-12-03 12:52:50|91203.9|91178.9|91193.8|91168.8|91205.6|91180.6|91179.6|91154.6|63
1638535980000|2021-12-03 12:53:00|91194.3|91169.3|91190.7|91165.7|91197.2|91172.2|91190.6|91165.6|46
1638535990000|2021-12-03 12:53:10|91191|91166|91198.7|91173.7|91200|91175|91190.5|91165.5|38
1638536000000|2021-12-03 12:53:20|91200.4|91175.4|91213.5|91188.5|91213.7|91188.7|91199.7|91174.7|57
1638536010000|2021-12-03 12:53:30|91213.4|91188.4|91244.8|91219.8|91244.9|91219.9|91212.5|91187.5|62
1638536020000|2021-12-03 12:53:40|91244.2|91219.2|91237.9|91212.9|91244.2|91219.2|91231|91206|56
1638536030000|2021-12-03 12:53:50|91237.5|91212.5|91242.5|91217.5|91244.9|91219.9|91235.6|91210.6|52
1638536040000|2021-12-03 12:54:00|91242.1|91217.1|91244.6|91219.6|91252.5|91227.5|91236.8|91211.8|67
1638536050000|2021-12-03 12:54:10|91244.8|91219.8|91264|91239|91264|91239|91244|91219|63
1638536060000|2021-12-03 12:54:20|91265|91240|91264.2|91239.2|91271.8|91246.8|91262.7|91237.7|65
1638536070000|2021-12-03 12:54:30|91264.3|91239.3|91249.7|91224.7|91266.1|91241.1|91249.2|91224.2|61
1638536080000|2021-12-03 12:54:40|91249.5|91224.5|91254.4|91229.4|91255.1|91230.1|91248.4|91223.4|36
1638536090000|2021-12-03 12:54:50|91254|91229|91246.1|91221.1|91254.1|91229.1|91242.5|91217.5|53
1638536100000|2021-12-03 12:55:00|91246.6|91221.6|91248.6|91223.6|91258.4|91233.4|91245.4|91220.4|62
1638536110000|2021-12-03 12:55:10|91248.7|91223.7|91249.6|91224.6|91252.8|91227.8|91246.6|91221.6|57
1638536120000|2021-12-03 12:55:20|91250|91225|91235.1|91210.1|91250.5|91225.5|91234.5|91209.5|58
1638536130000|2021-12-03 12:55:30|91235.8|91210.8|91254.7|91229.7|91254.7|91229.7|91235.8|91210.8|54
1638536140000|2021-12-03 12:55:40|91254.5|91229.5|91250.9|91225.9|91255.4|91230.4|91244.2|91219.2|59
1638536150000|2021-12-03 12:55:50|91250.4|91225.4|91255.1|91230.1|91255.9|91230.9|91240.7|91215.7|61
1638536160000|2021-12-03 12:56:00|91254.6|91229.6|91252|91227|91260.9|91235.9|91247.5|91222.5|68
1638536170000|2021-12-03 12:56:10|91252.2|91227.2|91252.2|91227.2|91254.6|91229.6|91251.8|91226.8|46
1638536180000|2021-12-03 12:56:20|91251.9|91226.9|91274.1|91249.1|91276.5|91251.5|91251.8|91226.8|57
1638536190000|2021-12-03 12:56:30|91273.5|91248.5|91262.2|91237.2|91273.5|91248.5|91260.6|91235.6|58
1638536200000|2021-12-03 12:56:40|91262.5|91237.5|91259.6|91234.6|91262.7|91237.7|91258.3|91233.3|52
1638536210000|2021-12-03 12:56:50|91259.9|91234.9|91254.9|91229.9|91260.5|91235.5|91253.4|91228.4|42
1638536220000|2021-12-03 12:57:00|91255.4|91230.4|91263.4|91238.4|91266.9|91241.9|91251.1|91226.1|61
1638536230000|2021-12-03 12:57:10|91263|91238|91259.6|91234.6|91266.7|91241.7|91259.3|91234.3|57
1638536240000|2021-12-03 12:57:20|91258.6|91233.6|91264.3|91239.3|91266|91241|91255.7|91230.7|48
1638536250000|2021-12-03 12:57:30|91264.6|91239.6|91272|91247|91272|91247|91264.6|91239.6|47
1638536260000|2021-12-03 12:57:40|91270.7|91245.7|91274.1|91249.1|91276.2|91251.2|91270.2|91245.2|52
1638536270000|2021-12-03 12:57:50|91273.8|91248.8|91274|91249|91275.3|91250.3|91271.2|91246.2|46
1638536280000|2021-12-03 12:58:00|91274.2|91249.2|91278.8|91253.8|91279.8|91254.8|91272.7|91247.7|46
1638536290000|2021-12-03 12:58:10|91278.7|91253.7|91271.9|91246.9|91283.4|91258.4|91271.9|91246.9|63
1638536300000|2021-12-03 12:58:20|91271.5|91246.5|91275.5|91250.5|91275.9|91250.9|91271.3|91246.3|45
1638536310000|2021-12-03 12:58:30|91273.4|91248.4|91274.8|91249.8|91277.3|91252.3|91267.4|91242.4|60
1638536320000|2021-12-03 12:58:40|91276.4|91251.4|91275.6|91250.6|91278.6|91253.6|91275.6|91250.6|45
1638536330000|2021-12-03 12:58:50|91276|91251|91266.1|91241.1|91278.1|91253.1|91265.1|91240.1|49
1638536340000|2021-12-03 12:59:00|91265.7|91240.7|91261.3|91236.3|91266.5|91241.5|91261.2|91236.2|54
1638536350000|2021-12-03 12:59:10|91261.9|91236.9|91263.1|91238.1|91266.1|91241.1|91257.4|91232.4|62
1638536360000|2021-12-03 12:59:20|91261.5|91236.5|91262.2|91237.2|91263.2|91238.2|91261.3|91236.3|34
1638536370000|2021-12-03 12:59:30|91262|91237|91256.8|91231.8|91262.4|91237.4|91256.2|91231.2|46
1638536380000|2021-12-03 12:59:40|91256.7|91231.7|91258.7|91233.7|91258.7|91233.7|91256.6|91231.6|34
1638536390000|2021-12-03 12:59:50|91259.3|91234.3|91266.8|91241.8|91267.6|91242.6|91258.9|91233.9|59
1638536400000|2021-12-03 13:00:00|91269|91244|91282|91257|91282.2|91257.2|91269|91244|62
1638536410000|2021-12-03 13:00:10|91281.9|91256.9|91283.8|91258.8|91283.9|91258.9|91279.4|91254.4|43
1638536420000|2021-12-03 13:00:20|91284.1|91259.1|91281.9|91256.9|91286.9|91261.9|91281.8|91256.8|61
1638536430000|2021-12-03 13:00:30|91281.7|91256.7|91287.9|91262.9|91291.1|91266.1|91281.7|91256.7|54
1638536440000|2021-12-03 13:00:40|91288.2|91263.2|91296.2|91271.2|91300|91275|91287.1|91262.1|65
1638536450000|2021-12-03 13:00:50|91296.5|91271.5|91301.1|91276.1|91301.6|91276.6|91291.9|91266.9|52
1638536460000|2021-12-03 13:01:00|91300.8|91275.8|91307.9|91282.9|91315.3|91290.3|91300.4|91275.4|69
1638536470000|2021-12-03 13:01:10|91308.1|91283.1|91306.9|91281.9|91308.7|91283.7|91305.5|91280.5|52
1638536480000|2021-12-03 13:01:20|91307|91282|91311.1|91286.1|91311.1|91286.1|91304.9|91279.9|57
1638536490000|2021-12-03 13:01:30|91311.3|91286.3|91298.3|91273.3|91312.5|91287.5|91298.3|91273.3|68
1638536500000|2021-12-03 13:01:40|91297.9|91272.9|91305.9|91280.9|91308.6|91283.6|91297.8|91272.8|57
1638536510000|2021-12-03 13:01:50|91306.4|91281.4|91311.8|91286.8|91316.4|91291.4|91306.4|91281.4|55
1638536520000|2021-12-03 13:02:00|91311.7|91286.7|91311.4|91286.4|91311.9|91286.9|91302.1|91277.1|63
1638536530000|2021-12-03 13:02:10|91311|91286|91310.6|91285.6|91313.6|91288.6|91307.5|91282.5|66
1638536540000|2021-12-03 13:02:20|91311|91286|91310.4|91285.4|91312.8|91287.8|91308.2|91283.2|56
1638536550000|2021-12-03 13:02:30|91310.6|91285.6|91305.8|91280.8|91315.6|91290.6|91303.9|91278.9|57
1638536560000|2021-12-03 13:02:40|91305|91280|91300.5|91275.5|91306.2|91281.2|91297.6|91272.6|58
1638536570000|2021-12-03 13:02:50|91301.1|91276.1|91300.9|91275.9|91303.4|91278.4|91299.5|91274.5|48
1638536580000|2021-12-03 13:03:00|91300.8|91275.8|91323.9|91298.9|91324.7|91299.7|91300.2|91275.2|62
1638536590000|2021-12-03 13:03:10|91325.3|91300.3|91320.4|91295.4|91327|91302|91320.3|91295.3|53
1638536600000|2021-12-03 13:03:20|91320.1|91295.1|91326.8|91301.8|91328.6|91303.6|91320.1|91295.1|56
1638536610000|2021-12-03 13:03:30|91326.7|91301.7|91333.5|91308.5|91333.6|91308.6|91325.8|91300.8|58
1638536620000|2021-12-03 13:03:40|91333.3|91308.3|91338.4|91313.4|91339.9|91314.9|91333|91308|69
1638536630000|2021-12-03 13:03:50|91338.1|91313.1|91335.4|91310.4|91339.4|91314.4|91334.4|91309.4|54
1638536640000|2021-12-03 13:04:00|91335.6|91310.6|91332.2|91307.2|91335.8|91310.8|91331.2|91306.2|64
1638536650000|2021-12-03 13:04:10|91333.5|91308.5|91321.7|91296.7|91334.4|91309.4|91320.3|91295.3|53
1638536660000|2021-12-03 13:04:20|91321.9|91296.9|91320.6|91295.6|91322.1|91297.1|91319.3|91294.3|47
1638536670000|2021-12-03 13:04:30|91321.3|91296.3|91323.9|91298.9|91324.1|91299.1|91321.1|91296.1|39
1638536680000|2021-12-03 13:04:40|91323.7|91298.7|91322.8|91297.8|91326.1|91301.1|91321.9|91296.9|34
1638536690000|2021-12-03 13:04:50|91322.4|91297.4|91317.8|91292.8|91325.2|91300.2|91317.2|91292.2|43
1638536700000|2021-12-03 13:05:00|91318.6|91293.6|91318.5|91293.5|91320.2|91295.2|91313.4|91288.4|46
1638536710000|2021-12-03 13:05:10|91318|91293|91310.9|91285.9|91320.3|91295.3|91310.7|91285.7|46
1638536720000|2021-12-03 13:05:20|91311.4|91286.4|91314.2|91289.2|91314.6|91289.6|91304.5|91279.5|58
1638536730000|2021-12-03 13:05:30|91313.8|91288.8|91309.9|91284.9|91313.8|91288.8|91309.1|91284.1|34
1638536740000|2021-12-03 13:05:40|91310.8|91285.8|91329.8|91304.8|91332.2|91307.2|91310.8|91285.8|57
1638536750000|2021-12-03 13:05:50|91330.1|91305.1|91330.2|91305.2|91335.2|91310.2|91328.6|91303.6|45
1638536760000|2021-12-03 13:06:00|91330.1|91305.1|91328.5|91303.5|91334.4|91309.4|91327.5|91302.5|49
1638536770000|2021-12-03 13:06:10|91328.8|91303.8|91328.5|91303.5|91330.5|91305.5|91325.9|91300.9|40
1638536780000|2021-12-03 13:06:20|91328.2|91303.2|91326.3|91301.3|91328.8|91303.8|91326.3|91301.3|25
1638536790000|2021-12-03 13:06:30|91326.2|91301.2|91329.3|91304.3|91333|91308|91326.2|91301.2|38
1638536800000|2021-12-03 13:06:40|91329.6|91304.6|91332|91307|91332|91307|91328.3|91303.3|44
1638536810000|2021-12-03 13:06:50|91331.9|91306.9|91331.8|91306.8|91331.9|91306.9|91329.1|91304.1|32
1638536820000|2021-12-03 13:07:00|91331.3|91306.3|91316.4|91291.4|91331.8|91306.8|91316.4|91291.4|52
1638536830000|2021-12-03 13:07:10|91316.9|91291.9|91321.6|91296.6|91322.1|91297.1|91316.1|91291.1|47
1638536840000|2021-12-03 13:07:20|91321.3|91296.3|91330.6|91305.6|91330.6|91305.6|91320.4|91295.4|51
1638536850000|2021-12-03 13:07:30|91331.6|91306.6|91338.1|91313.1|91342.3|91317.3|91331.6|91306.6|49
1638536860000|2021-12-03 13:07:40|91338|91313|91340|91315|91343.6|91318.6|91338|91313|39
1638536870000|2021-12-03 13:07:50|91339.6|91314.6|91335.5|91310.5|91339.6|91314.6|91335.5|91310.5|33
1638536880000|2021-12-03 13:08:00|91335.7|91310.7|91335.2|91310.2|91338.9|91313.9|91335.2|91310.2|42
1638536890000|2021-12-03 13:08:10|91335.1|91310.1|91330.4|91305.4|91338.1|91313.1|91330.3|91305.3|52
1638536900000|2021-12-03 13:08:20|91331.2|91306.2|91340.3|91315.3|91342|91317|91330.6|91305.6|50
1638536910000|2021-12-03 13:08:30|91341|91316|91343.7|91318.7|91345|91320|91336.2|91311.2|47
1638536920000|2021-12-03 13:08:40|91343.5|91318.5|91341.5|91316.5|91345.3|91320.3|91340.2|91315.2|41
1638536930000|2021-12-03 13:08:50|91341.9|91316.9|91336.8|91311.8|91341.9|91316.9|91335.5|91310.5|53
1638536940000|2021-12-03 13:09:00|91337.3|91312.3|91333.2|91308.2|91337.6|91312.6|91332.7|91307.7|54
1638536950000|2021-12-03 13:09:10|91333.1|91308.1|91333.3|91308.3|91334.6|91309.6|91328.9|91303.9|47
1638536960000|2021-12-03 13:09:20|91333.2|91308.2|91341.9|91316.9|91342.6|91317.6|91332.4|91307.4|48
1638536970000|2021-12-03 13:09:30|91342.6|91317.6|91340.9|91315.9|91342.8|91317.8|91336.9|91311.9|49
1638536980000|2021-12-03 13:09:40|91340.8|91315.8|91324.7|91299.7|91342.3|91317.3|91324.1|91299.1|59
1638536990000|2021-12-03 13:09:50|91328.9|91303.9|91337.7|91312.7|91338.4|91313.4|91327.5|91302.5|66
1638537000000|2021-12-03 13:10:00|91337.8|91312.8|91336.5|91311.5|91339.9|91314.9|91336.5|91311.5|59
1638537010000|2021-12-03 13:10:10|91335.6|91310.6|91372.3|91347.3|91374.3|91349.3|91334.2|91309.2|71
1638537020000|2021-12-03 13:10:20|91373.5|91348.5|91372.2|91347.2|91373.9|91348.9|91371|91346|43
1638537030000|2021-12-03 13:10:30|91373.1|91348.1|91381.2|91356.2|91381.2|91356.2|91372.5|91347.5|51
1638537040000|2021-12-03 13:10:40|91380.3|91355.3|91383.2|91358.2|91383.2|91358.2|91379.2|91354.2|27
1638537050000|2021-12-03 13:10:50|91382.9|91357.9|91384.4|91359.4|91388.2|91363.2|91382.1|91357.1|52
1638537060000|2021-12-03 13:11:00|91384.5|91359.5|91390.1|91365.1|91392.2|91367.2|91384.2|91359.2|39
1638537070000|2021-12-03 13:11:10|91390.5|91365.5|91394.8|91369.8|91396.9|91371.9|91389.7|91364.7|50
1638537080000|2021-12-03 13:11:20|91394.6|91369.6|91395.5|91370.5|91396.4|91371.4|91391.7|91366.7|33
1638537090000|2021-12-03 13:11:30|91395.3|91370.3|91406.8|91381.8|91406.8|91381.8|91387.8|91362.8|51
1638537100000|2021-12-03 13:11:40|91408.3|91383.3|91409|91384|91411.2|91386.2|91402.1|91377.1|46
1638537110000|2021-12-03 13:11:50|91408.9|91383.9|91427.9|91402.9|91429|91404|91408.9|91383.9|57
1638537120000|2021-12-03 13:12:00|91428|91403|91430.3|91405.3|91431.1|91406.1|91424.7|91399.7|63
1638537130000|2021-12-03 13:12:10|91429.7|91404.7|91425.6|91400.6|91430.4|91405.4|91425.5|91400.5|36
1638537140000|2021-12-03 13:12:20|91426.7|91401.7|91427.7|91402.7|91428.8|91403.8|91422.1|91397.1|50
1638537150000|2021-12-03 13:12:30|91428.1|91403.1|91430.6|91405.6|91433.1|91408.1|91425|91400|63
1638537160000|2021-12-03 13:12:40|91426.8|91401.8|91427.5|91402.5|91429.8|91404.8|91422.8|91397.8|54
1638537170000|2021-12-03 13:12:50|91427.1|91402.1|91421.6|91396.6|91427.8|91402.8|91421.6|91396.6|40
1638537180000|2021-12-03 13:13:00|91420.4|91395.4|91409.7|91384.7|91420.4|91395.4|91407.4|91382.4|63
1638537190000|2021-12-03 13:13:10|91409.9|91384.9|91409.2|91384.2|91410.8|91385.8|91403.4|91378.4|47
1638537200000|2021-12-03 13:13:20|91409|91384|91403.4|91378.4|91410.6|91385.6|91402.3|91377.3|53
1638537210000|2021-12-03 13:13:30|91402.9|91377.9|91403.6|91378.6|91407.7|91382.7|91400|91375|49
1638537220000|2021-12-03 13:13:40|91402.5|91377.5|91393.8|91368.8|91405.5|91380.5|91393.1|91368.1|54
1638537230000|2021-12-03 13:13:50|91393.2|91368.2|91399.2|91374.2|91399.3|91374.3|91390.6|91365.6|46
1638537240000|2021-12-03 13:14:00|91398.9|91373.9|91379.4|91354.4|91400.5|91375.5|91377.2|91352.2|64
1638537250000|2021-12-03 13:14:10|91379.7|91354.7|91383|91358|91384.1|91359.1|91378.9|91353.9|57
1638537260000|2021-12-03 13:14:20|91383.5|91358.5|91388|91363|91392.1|91367.1|91383.3|91358.3|49
1638537270000|2021-12-03 13:14:30|91388.2|91363.2|91387.4|91362.4|91391.2|91366.2|91385.8|91360.8|52
1638537280000|2021-12-03 13:14:40|91387.5|91362.5|91397.9|91372.9|91398.3|91373.3|91386.6|91361.6|54
1638537290000|2021-12-03 13:14:50|91398.7|91373.7|91407.2|91382.2|91409.5|91384.5|91398.7|91373.7|63
1638537300000|2021-12-03 13:15:00|91406|91381|91404.6|91379.6|91409.3|91384.3|91404.6|91379.6|42
1638537310000|2021-12-03 13:15:10|91404.4|91379.4|91408.1|91383.1|91409.4|91384.4|91403|91378|46
1638537320000|2021-12-03 13:15:20|91408.3|91383.3|91401.9|91376.9|91408.3|91383.3|91401.2|91376.2|33
1638537330000|2021-12-03 13:15:30|91402.1|91377.1|91405.7|91380.7|91407.7|91382.7|91402.1|91377.1|51
1638537340000|2021-12-03 13:15:40|91405.5|91380.5|91413.6|91388.6|91414.2|91389.2|91400.9|91375.9|54
1638537350000|2021-12-03 13:15:50|91414.4|91389.4|91414.7|91389.7|91415.5|91390.5|91412.6|91387.6|40
1638537360000|2021-12-03 13:16:00|91414.6|91389.6|91414.8|91389.8|91415|91390|91414.1|91389.1|24
1638537370000|2021-12-03 13:16:10|91415.4|91390.4|91413.4|91388.4|91415.4|91390.4|91412.4|91387.4|23
1638537380000|2021-12-03 13:16:20|91413.1|91388.1|91413.1|91388.1|91416|91391|91413|91388|25
1638537390000|2021-12-03 13:16:30|91412.9|91387.9|91413.1|91388.1|91414.6|91389.6|91412.2|91387.2|30
1638537400000|2021-12-03 13:16:40|91413|91388|91421.2|91396.2|91421.2|91396.2|91409.7|91384.7|44
1638537410000|2021-12-03 13:16:50|91420.9|91395.9|91414.2|91389.2|91424.3|91399.3|91413|91388|53
1638537420000|2021-12-03 13:17:00|91413.9|91388.9|91410.4|91385.4|91414.4|91389.4|91408.9|91383.9|47
1638537430000|2021-12-03 13:17:10|91410.2|91385.2|91435.8|91410.8|91470.6|91432.9|91410.2|91385.2|62
1638537440000|2021-12-03 13:17:20|91435.1|91410.1|91431.1|91406.1|91435.2|91410.2|91429.5|91404.5|55
1638537450000|2021-12-03 13:17:30|91430.5|91405.5|91425.6|91400.6|91433.2|91408.2|91417.2|91392.2|59
1638537460000|2021-12-03 13:17:40|91425.9|91400.9|91449.5|91424.5|91449.7|91424.7|91425.9|91400.9|58
1638537470000|2021-12-03 13:17:50|91449.6|91424.6|91454.4|91429.4|91454.4|91429.4|91441.3|91416.3|66
1638537480000|2021-12-03 13:18:00|91454.1|91429.1|91455.6|91430.6|91459|91434|91453.3|91428.3|50
1638537490000|2021-12-03 13:18:10|91455.3|91430.3|91451.5|91426.5|91455.5|91430.5|91450.2|91425.2|31
1638537500000|2021-12-03 13:18:20|91451.4|91426.4|91456.8|91431.8|91459|91434|91451.1|91426.1|40
1638537510000|2021-12-03 13:18:30|91456.6|91431.6|91455.5|91430.5|91457.2|91432.2|91449.9|91424.9|45
1638537520000|2021-12-03 13:18:40|91455.6|91430.6|91457.4|91432.4|91458.5|91433.5|91452.6|91427.6|47
1638537530000|2021-12-03 13:18:50|91453|91428|91456.6|91431.6|91457.8|91432.8|91450.3|91425.3|46
1638537540000|2021-12-03 13:19:00|91457|91432|91477.5|91452.5|91477.5|91452.5|91455.7|91430.7|55
1638537550000|2021-12-03 13:19:10|91477.2|91452.2|91455.1|91430.1|91479.1|91454.1|91453.2|91428.2|56
1638537560000|2021-12-03 13:19:20|91454.5|91429.5|91446.8|91421.8|91455.2|91430.2|91446|91421|46
1638537570000|2021-12-03 13:19:30|91446.3|91421.3|91447.2|91422.2|91448.4|91423.4|91446.3|91421.3|35
1638537580000|2021-12-03 13:19:40|91447.4|91422.4|91457.7|91432.7|91462|91437|91447.2|91422.2|43
1638537590000|2021-12-03 13:19:50|91458.1|91433.1|91446.9|91421.9|91458.1|91433.1|91445.1|91420.1|56
1638537600000|2021-12-03 13:20:00|91452.3|91427.3|91429.7|91404.7|91456.1|91431.1|91428.8|91403.8|72
1638537610000|2021-12-03 13:20:10|91430|91405|91416.8|91391.8|91430.4|91405.4|91416.1|91391.1|67
1638537620000|2021-12-03 13:20:20|91415.6|91390.6|91416.8|91391.8|91419.6|91394.6|91414.7|91389.7|40
1638537630000|2021-12-03 13:20:30|91416.6|91391.6|91427.9|91402.9|91431.4|91406.4|91414.8|91389.8|50
1638537640000|2021-12-03 13:20:40|91428.4|91403.4|91425.5|91400.5|91430.5|91405.5|91424.8|91399.8|33
1638537650000|2021-12-03 13:20:50|91425.4|91400.4|91421.2|91396.2|91425.4|91400.4|91420.6|91395.6|40
1638537660000|2021-12-03 13:21:00|91421.4|91396.4|91422.5|91397.5|91422.7|91397.7|91418.6|91393.6|40
1638537670000|2021-12-03 13:21:10|91422.8|91397.8|91420.7|91395.7|91422.8|91397.8|91417.6|91392.6|50
1638537680000|2021-12-03 13:21:20|91421.9|91396.9|91422.9|91397.9|91427.8|91402.8|91420.7|91395.7|49
1638537690000|2021-12-03 13:21:30|91423.6|91398.6|91424.9|91399.9|91425|91400|91422.6|91397.6|37
1638537700000|2021-12-03 13:21:40|91426.5|91401.5|91426|91401|91426.5|91401.5|91423.2|91398.2|49
1638537710000|2021-12-03 13:21:50|91426.5|91401.5|91424.6|91399.6|91426.5|91401.5|91424.4|91399.4|31
1638537720000|2021-12-03 13:22:00|91424.1|91399.1|91419.4|91394.4|91429.1|91404.1|91417.2|91392.2|45
1638537730000|2021-12-03 13:22:10|91419.6|91394.6|91412|91387|91420.5|91395.5|91409.6|91384.6|45
1638537740000|2021-12-03 13:22:20|91411.7|91386.7|91403|91378|91418.2|91393.2|91401.7|91376.7|48
1638537750000|2021-12-03 13:22:30|91397.1|91372.1|91391.4|91366.4|91397.6|91372.6|91391.1|91366.1|50
1638537760000|2021-12-03 13:22:40|91391.8|91366.8|91403.5|91378.5|91404|91379|91390.8|91365.8|51
1638537770000|2021-12-03 13:22:50|91403.3|91378.3|91401.2|91376.2|91403.5|91378.5|91398.7|91373.7|42
1638537780000|2021-12-03 13:23:00|91401|91376|91400.2|91375.2|91401|91376|91398.9|91373.9|35
1638537790000|2021-12-03 13:23:10|91400.4|91375.4|91399.2|91374.2|91401.4|91376.4|91396.7|91371.7|39
1638537800000|2021-12-03 13:23:20|91399.6|91374.6|91405.5|91380.5|91408.2|91383.2|91399.3|91374.3|51
1638537810000|2021-12-03 13:23:30|91405.6|91380.6|91409.6|91384.6|91410.9|91385.9|91405.6|91380.6|48
1638537820000|2021-12-03 13:23:40|91409.1|91384.1|91372.6|91347.6|91409.9|91384.9|91371.5|91346.5|51
1638537830000|2021-12-03 13:23:50|91371.8|91346.8|91377.1|91352.1|91377.9|91352.9|91371.3|91346.3|49
1638537840000|2021-12-03 13:24:00|91377|91352|91373.2|91348.2|91377.4|91352.4|91370.3|91345.3|56
1638537850000|2021-12-03 13:24:10|91373|91348|91368.5|91343.5|91373.6|91348.6|91367.2|91342.2|50
1638537860000|2021-12-03 13:24:20|91369.4|91344.4|91369.2|91344.2|91370.4|91345.4|91365|91340|50
1638537870000|2021-12-03 13:24:30|91369.3|91344.3|91366.5|91341.5|91371.8|91346.8|91366.5|91341.5|48
1638537880000|2021-12-03 13:24:40|91367|91342|91370|91345|91372.4|91347.4|91365.6|91340.6|50
1638537890000|2021-12-03 13:24:50|91370.1|91345.1|91396.3|91371.3|91396.3|91371.3|91368.2|91343.2|54
1638537900000|2021-12-03 13:25:00|91398.8|91373.8|91413.8|91388.8|91414|91389|91397|91372|57
1638537910000|2021-12-03 13:25:10|91415.6|91390.6|91419.8|91394.8|91419.8|91394.8|91413.5|91388.5|53
1638537920000|2021-12-03 13:25:20|91419.5|91394.5|91423|91398|91424.1|91399.1|91419.5|91394.5|35
1638537930000|2021-12-03 13:25:30|91423.5|91398.5|91421.1|91396.1|91428|91403|91420.4|91395.4|56
1638537940000|2021-12-03 13:25:40|91421.4|91396.4|91397.2|91372.2|91423.8|91398.8|91394.8|91369.8|60
1638537950000|2021-12-03 13:25:50|91397.3|91372.3|91402.9|91377.9|91402.9|91377.9|91395.2|91370.2|43
1638537960000|2021-12-03 13:26:00|91403|91378|91402.4|91377.4|91411.2|91386.2|91398.5|91373.5|55
1638537970000|2021-12-03 13:26:10|91400.9|91375.9|91398.5|91373.5|91401.9|91376.9|91395.5|91370.5|40
1638537980000|2021-12-03 13:26:20|91398.6|91373.6|91390.9|91365.9|91398.6|91373.6|91390.8|91365.8|42
1638537990000|2021-12-03 13:26:30|91390.8|91365.8|91398|91373|91398.8|91373.8|91390.6|91365.6|40
1638538000000|2021-12-03 13:26:40|91398.1|91373.1|91391.6|91366.6|91398.1|91373.1|91391.3|91366.3|43
1638538010000|2021-12-03 13:26:50|91391.4|91366.4|91383.5|91358.5|91391.5|91366.5|91381.9|91356.9|53
1638538020000|2021-12-03 13:27:00|91384.8|91359.8|91380.4|91355.4|91396.5|91371.5|91379.8|91354.8|65
1638538030000|2021-12-03 13:27:10|91380.5|91355.5|91378|91353|91383.7|91358.7|91377.6|91352.6|49
1638538040000|2021-12-03 13:27:20|91377.7|91352.7|91370.9|91345.9|91378.3|91353.3|91370.4|91345.4|58
1638538050000|2021-12-03 13:27:30|91371.3|91346.3|91370.3|91345.3|91371.3|91346.3|91369.6|91344.6|46
1638538060000|2021-12-03 13:27:40|91370.2|91345.2|91362.5|91337.5|91370.8|91345.8|91361.7|91336.7|46
1638538070000|2021-12-03 13:27:50|91361.2|91336.2|91357.7|91332.7|91363|91338|91354.2|91329.2|50
1638538080000|2021-12-03 13:28:00|91358.5|91333.5|91361.7|91336.7|91361.7|91336.7|91356.9|91331.9|50
1638538090000|2021-12-03 13:28:10|91361.4|91336.4|91366.6|91341.6|91366.6|91341.6|91361.4|91336.4|49
1638538100000|2021-12-03 13:28:20|91366.5|91341.5|91362.4|91337.4|91366.7|91341.7|91361.5|91336.5|42
1638538110000|2021-12-03 13:28:30|91362.7|91337.7|91361.3|91336.3|91363.3|91338.3|91361.2|91336.2|39
1638538120000|2021-12-03 13:28:40|91361.5|91336.5|91361.1|91336.1|91363.4|91338.4|91361.1|91336.1|40
1638538130000|2021-12-03 13:28:50|91361|91336|91355.7|91330.7|91361.1|91336.1|91355.7|91330.7|40
1638538140000|2021-12-03 13:29:00|91350.4|91325.4|91361.6|91336.6|91368.2|91337.2|91348.8|91316.9|58
1638538150000|2021-12-03 13:29:10|91361.3|91336.3|91394.6|91344.6|91395.3|91348.1|91360.6|91332.6|62
1638538160000|2021-12-03 13:29:20|91394.7|91344.7|91405.1|91355.1|91417.7|91355.1|91394.5|91343.1|60
1638538170000|2021-12-03 13:29:30|91406.2|91356.2|91426.7|91348.2|91427.8|91362.5|91404.2|91348.2|67
1638538180000|2021-12-03 13:29:40|91426.6|91348.8|91382.7|91278.7|91449.8|91355.4|91382.7|91278.7|77
1638538190000|2021-12-03 13:29:50|91389|91285|91394.4|91290.4|91399.7|91295.7|91388|91284|65
1638538200000|2021-12-03 13:30:00|91394.6|91290.6|91246.2|91142.2|91399.3|91295.3|91179.2|91075.2|77
1638538210000|2021-12-03 13:30:10|91240.5|91136.5|91115.8|91011.8|91241.2|91137.2|91115.8|91011.8|80
1638538220000|2021-12-03 13:30:20|91115.3|91011.3|91165.6|91061.6|91165.6|91061.6|91093.1|90989.1|78
1638538230000|2021-12-03 13:30:30|91160.8|91056.8|91152.4|91048.4|91175|91071|91150.5|91046.5|73
1638538240000|2021-12-03 13:30:40|91149.2|91045.2|91087.7|90997.3|91149.2|91045.2|91087.7|90997.3|78
1638538250000|2021-12-03 13:30:50|91081.5|91002.5|91083.4|91033.4|91105.8|91041.5|91054.6|90990.3|80
1638538260000|2021-12-03 13:31:00|91087.2|91037.2|91101.6|91051.6|91105.7|91052|91080|91028.1|76
1638538270000|2021-12-03 13:31:10|91101.2|91051.2|91094|91044|91110.4|91051.2|91080.4|91025.7|80
1638538280000|2021-12-03 13:31:20|91093.7|91043.7|91115|91065|91119.5|91066|91089|91030.6|76
1638538290000|2021-12-03 13:31:30|91116.4|91066.4|91133.2|91083.2|91158.9|91108.9|91096|91046|80
1638538300000|2021-12-03 13:31:40|91134.4|91084.4|91113.9|91063.9|91138.4|91088.4|91101.6|91051.6|77
1638538310000|2021-12-03 13:31:50|91114.6|91064.6|91088.7|91038.7|91119.5|91069.5|91085.5|91035.5|75
1638538320000|2021-12-03 13:32:00|91088.6|91038.6|91102.7|91052.7|91103.5|91053.5|91067.5|91017.5|78
1638538330000|2021-12-03 13:32:10|91105.5|91055.5|91124|91074|91124.9|91074.9|91090.8|91040.8|74
1638538340000|2021-12-03 13:32:20|91126.1|91076.1|91115.2|91065.2|91126.1|91076.1|91102.4|91052.4|78
1638538350000|2021-12-03 13:32:30|91116.3|91066.3|91110.9|91060.9|91121.7|91071.7|91091.8|91041.8|79
1638538360000|2021-12-03 13:32:40|91111.4|91061.4|91104.6|91054.6|91121.7|91071.7|91096.3|91046.3|73
1638538370000|2021-12-03 13:32:50|91104.7|91054.7|91103.9|91053.9|91116|91066|91099.8|91049.8|72
1638538380000|2021-12-03 13:33:00|91106.6|91056.6|91076.8|91026.8|91108.2|91058.2|91065.4|91015.4|79
1638538390000|2021-12-03 13:33:10|91077|91027|91086.8|91036.8|91093.5|91043.5|91070.1|91020.1|77
1638538400000|2021-12-03 13:33:20|91085.8|91035.8|91093.8|91043.8|91096|91046|91068.8|91018.8|78
1638538410000|2021-12-03 13:33:30|91093.1|91043.1|91114.2|91064.2|91118.7|91081.1|91093.1|91043.1|76
1638538420000|2021-12-03 13:33:40|91116.7|91066.7|91105.4|91080.4|91122.3|91081.9|91090.9|91057|71
1638538430000|2021-12-03 13:33:50|91103.3|91078.3|91094.2|91044.2|91118.8|91081.5|91084.6|91043.3|70
1638538440000|2021-12-03 13:34:00|91094|91044|91097.3|91047.3|91101.8|91058|91069.3|91032.9|77
1638538450000|2021-12-03 13:34:10|91094.7|91044.7|91123.4|91073.4|91128.4|91078.4|91094.7|91044.7|74
1638538460000|2021-12-03 13:34:20|91121.2|91071.2|91131.3|91081.3|91135.6|91094.1|91117.5|91069.7|74
1638538470000|2021-12-03 13:34:30|91132|91082|91164.5|91114.5|91164.5|91114.5|91119.6|91078.7|78
1638538480000|2021-12-03 13:34:40|91164.8|91114.8|91210.2|91160.2|91220.5|91170.5|91164.2|91114.2|75
1638538490000|2021-12-03 13:34:50|91210.1|91160.1|91192.9|91142.9|91225.8|91175.8|91191|91141|74
1638538500000|2021-12-03 13:35:00|91196.1|91146.1|91223.4|91173.4|91234|91195.3|91195.1|91145.1|75
1638538510000|2021-12-03 13:35:10|91223|91173|91205.6|91155.6|91233.4|91183.4|91201.8|91155.6|75
1638538520000|2021-12-03 13:35:20|91206.9|91156.9|91226.5|91176.5|91226.6|91187.7|91186.2|91142.5|77
1638538530000|2021-12-03 13:35:30|91222.3|91172.3|91211.7|91161.7|91222.3|91184.9|91203.9|91160.4|75
1638538540000|2021-12-03 13:35:40|91211.5|91161.5|91203.8|91178.8|91221.6|91189.5|91202.6|91160.2|67
1638538550000|2021-12-03 13:35:50|91202.4|91177.4|91208.7|91158.7|91228.6|91187.4|91195.8|91156.6|76
1638538560000|2021-12-03 13:36:00|91206.7|91156.7|91191.9|91141.9|91206.7|91159.4|91171.8|91125|76
1638538570000|2021-12-03 13:36:10|91196.3|91146.3|91198.2|91148.2|91209.1|91167.7|91191.7|91142.2|80
1638538580000|2021-12-03 13:36:20|91199.8|91149.8|91205.7|91155.7|91209.2|91173.2|91176.8|91142.6|73
1638538590000|2021-12-03 13:36:30|91206.5|91156.5|91201.9|91176.9|91220.1|91177.8|91189.7|91156.1|72
1638538600000|2021-12-03 13:36:40|91206.2|91181.2|91214.1|91189.1|91232.8|91194.4|91203.7|91176.2|75
1638538610000|2021-12-03 13:36:50|91212.4|91187.4|91215.9|91165.9|91227.6|91188.6|91201|91164.6|77
1638538620000|2021-12-03 13:37:00|91216.3|91166.3|91178.7|91153.7|91216.3|91177.1|91177.6|91152|74
1638538630000|2021-12-03 13:37:10|91179.5|91154.5|91162.1|91137.1|91189.9|91154.5|91155.4|91123.6|72
1638538640000|2021-12-03 13:37:20|91161.6|91136.6|91169.9|91144.9|91179.7|91145.1|91153.5|91121|72
1638538650000|2021-12-03 13:37:30|91184|91134|91128.3|91078.3|91184|91150.5|91120.7|91078.3|76
1638538660000|2021-12-03 13:37:40|91131.3|91081.3|91085|91035|91135.1|91085.1|91070.2|91031.1|77
1638538670000|2021-12-03 13:37:50|91084.1|91034.1|91091.5|91041.5|91096|91053.3|91072.3|91022.3|79
1638538680000|2021-12-03 13:38:00|91091.2|91041.2|91115.9|91065.9|91117.2|91067.2|91082.3|91032.3|75
1638538690000|2021-12-03 13:38:10|91115.2|91065.2|91144.2|91094.2|91144.2|91094.2|91112.3|91062.3|75
1638538700000|2021-12-03 13:38:20|91149.6|91099.6|91152.1|91102.1|91168.6|91129.4|91148.2|91098.2|76
1638538710000|2021-12-03 13:38:30|91150.7|91100.7|91166.9|91116.9|91173.1|91123.1|91150.7|91100.7|63
1638538720000|2021-12-03 13:38:40|91167.3|91117.3|91178.1|91128.1|91178.1|91135.2|91146.7|91105.2|68
1638538730000|2021-12-03 13:38:50|91178.6|91128.6|91145.1|91095.1|91179.4|91131|91145.1|91095.1|73
1638538740000|2021-12-03 13:39:00|91146.3|91096.3|91175.6|91125.6|91175.6|91125.6|91139.9|91089.9|76
1638538750000|2021-12-03 13:39:10|91179.3|91129.3|91162.4|91112.4|91185.7|91138.7|91151.4|91111.3|77
1638538760000|2021-12-03 13:39:20|91162.7|91112.7|91148.6|91123.6|91163.5|91123.6|91140.4|91105.6|68
1638538770000|2021-12-03 13:39:30|91148.5|91123.5|91143.6|91118.6|91157.6|91123.5|91141.4|91102.2|63
1638538780000|2021-12-03 13:39:40|91145.4|91120.4|91164.2|91139.2|91171.5|91146.5|91145.4|91120.4|72
1638538790000|2021-12-03 13:39:50|91163.6|91138.6|91162|91137|91172.8|91147.8|91160.6|91135.6|66
1638538800000|2021-12-03 13:40:00|91162.3|91137.3|91182.5|91157.5|91185.5|91160.5|91162.3|91137.3|72
1638538810000|2021-12-03 13:40:10|91184.7|91159.7|91186.6|91161.6|91193.8|91168.8|91176|91151|71
1638538820000|2021-12-03 13:40:20|91187.5|91162.5|91181.2|91156.2|91194.9|91169.9|91180.9|91155.9|68
1638538830000|2021-12-03 13:40:30|91180.6|91155.6|91218.3|91168.3|91218.3|91177|91179|91154|69
1638538840000|2021-12-03 13:40:40|91207.8|91182.8|91198.4|91173.4|91207.8|91182.8|91196.7|91171.7|69
1638538850000|2021-12-03 13:40:50|91198.1|91173.1|91196.5|91171.5|91209.7|91184.7|91196.1|91171.1|74
1638538860000|2021-12-03 13:41:00|91196.3|91171.3|91194.8|91169.8|91198.5|91173.5|91185.4|91160.4|72
1638538870000|2021-12-03 13:41:10|91196.1|91171.1|91216.7|91191.7|91220.8|91194.1|91193.2|91166.5|72
1638538880000|2021-12-03 13:41:20|91218.4|91193.4|91203.2|91178.2|91235.3|91202.2|91199.4|91174.4|70
1638538890000|2021-12-03 13:41:30|91202.7|91177.7|91197.3|91172.3|91206.6|91181.6|91197.1|91172.1|66
1638538900000|2021-12-03 13:41:40|91197.2|91172.2|91200.2|91175.2|91205.4|91180.4|91197.2|91172.2|67
1638538910000|2021-12-03 13:41:50|91199.9|91174.9|91211.1|91186.1|91212.2|91187.2|91197|91172|65
1638538920000|2021-12-03 13:42:00|91209.5|91184.5|91230.1|91205.1|91234.9|91209.9|91209.5|91184.5|69
1638538930000|2021-12-03 13:42:10|91227.2|91202.2|91198.3|91173.3|91229.6|91204.6|91198.3|91173.3|67
1638538940000|2021-12-03 13:42:20|91199.1|91174.1|91192.8|91167.8|91203.1|91178.1|91187.2|91162.2|72
1638538950000|2021-12-03 13:42:30|91193.8|91168.8|91188.9|91163.9|91199.1|91174.1|91180.7|91155.7|67
1638538960000|2021-12-03 13:42:40|91188.6|91163.6|91196.1|91171.1|91196.1|91171.1|91183.5|91158.5|57
1638538970000|2021-12-03 13:42:50|91196.6|91171.6|91188.4|91163.4|91204.4|91179.4|91187.5|91162.5|61
1638538980000|2021-12-03 13:43:00|91187.5|91162.5|91186.1|91161.1|91187.7|91162.7|91176.1|91151.1|60
1638538990000|2021-12-03 13:43:10|91186|91161|91188.3|91163.3|91190.9|91165.9|91177.8|91152.8|56
1638539000000|2021-12-03 13:43:20|91189.2|91164.2|91193.3|91168.3|91200.3|91175.3|91187.3|91162.3|65
1638539010000|2021-12-03 13:43:30|91193.6|91168.6|91198.9|91173.9|91199.4|91174.4|91192.1|91167.1|60
1638539020000|2021-12-03 13:43:40|91198.2|91173.2|91205.8|91180.8|91210.7|91185.7|91197.5|91172.5|63
1638539030000|2021-12-03 13:43:50|91205.5|91180.5|91197.3|91172.3|91207.8|91182.8|91197|91172|45
1638539040000|2021-12-03 13:44:00|91193.2|91168.2|91201.8|91176.8|91205.5|91180.5|91185.1|91160.1|66
1638539050000|2021-12-03 13:44:10|91202.3|91177.3|91178.3|91153.3|91203.1|91178.1|91178.1|91153.1|71
1638539060000|2021-12-03 13:44:20|91178.1|91153.1|91159.3|91134.3|91178.3|91153.3|91153.3|91128.3|75
1638539070000|2021-12-03 13:44:30|91159.1|91134.1|91160.3|91135.3|91178.4|91146.4|91156.9|91128.1|67
1638539080000|2021-12-03 13:44:40|91161.2|91136.2|91166.3|91141.3|91166.9|91141.9|91160.3|91135.3|57
1638539090000|2021-12-03 13:44:50|91160.6|91135.6|91168.5|91143.5|91169.9|91144.9|91158.1|91133.1|60
1638539100000|2021-12-03 13:45:00|91168.8|91143.8|91205.1|91180.1|91205.7|91180.7|91168.8|91143.8|66
1638539110000|2021-12-03 13:45:10|91203.6|91178.6|91212.7|91187.7|91217.6|91192.6|91198.7|91173.7|68
1638539120000|2021-12-03 13:45:20|91211.9|91186.9|91190.8|91165.8|91213.1|91188.1|91188|91163|70
1638539130000|2021-12-03 13:45:30|91190.6|91165.6|91182.6|91157.6|91193|91168|91180.3|91155.3|70
1638539140000|2021-12-03 13:45:40|91183.7|91158.7|91181.2|91156.2|91188.9|91163.9|91179.4|91154.4|50
1638539150000|2021-12-03 13:45:50|91181|91156|91186.2|91161.2|91186.4|91161.4|91177.6|91152.6|53
1638539160000|2021-12-03 13:46:00|91186|91161|91199.9|91174.9|91201.9|91176.9|91186|91161|58
1638539170000|2021-12-03 13:46:10|91199.6|91174.6|91207.4|91182.4|91208.1|91183.1|91192.1|91167.1|61
1638539180000|2021-12-03 13:46:20|91209.2|91184.2|91216.6|91191.6|91218.3|91193.3|91205.7|91180.7|70
1638539190000|2021-12-03 13:46:30|91215.7|91190.7|91232.4|91207.4|91232.4|91207.4|91215.6|91190.6|63
1638539200000|2021-12-03 13:46:40|91232.5|91207.5|91233.6|91208.6|91235|91210|91219.5|91194.5|70
1638539210000|2021-12-03 13:46:50|91234.2|91209.2|91262.2|91237.2|91262.7|91237.7|91233.2|91208.2|67
1638539220000|2021-12-03 13:47:00|91260.6|91235.6|91257.5|91232.5|91263|91238|91244.4|91219.4|72
1638539230000|2021-12-03 13:47:10|91259.5|91234.5|91272.7|91247.7|91281.1|91256.1|91256.9|91231.9|76
1638539240000|2021-12-03 13:47:20|91276.4|91251.4|91280.3|91255.3|91283.6|91258.6|91275|91250|71
1638539250000|2021-12-03 13:47:30|91280.7|91255.7|91300.4|91275.4|91302|91277|91280.3|91255.3|72
1638539260000|2021-12-03 13:47:40|91300.1|91275.1|91290.1|91265.1|91302.4|91277.4|91286.9|91261.9|75
1638539270000|2021-12-03 13:47:50|91291.2|91266.2|91304.2|91279.2|91311|91286|91289.8|91264.8|66
1638539280000|2021-12-03 13:48:00|91302.7|91277.7|91301.7|91276.7|91304.5|91279.5|91294.2|91269.2|69
1638539290000|2021-12-03 13:48:10|91305.2|91280.2|91316.4|91291.4|91316.6|91291.6|91305.2|91280.2|66
1638539300000|2021-12-03 13:48:20|91318.3|91293.3|91355|91330|91355|91330|91318.3|91293.3|73
1638539310000|2021-12-03 13:48:30|91354.7|91329.7|91368.5|91343.5|91385.6|91356.6|91354.7|91329.7|77
1638539320000|2021-12-03 13:48:40|91368.9|91343.9|91362|91337|91374.2|91349.2|91355.3|91330.3|72
1638539330000|2021-12-03 13:48:50|91362.2|91337.2|91356.8|91331.8|91366.1|91341.1|91350.4|91325.4|76
1638539340000|2021-12-03 13:49:00|91356.6|91331.6|91329.2|91304.2|91360.9|91335.9|91318.1|91293.1|77
1638539350000|2021-12-03 13:49:10|91325.6|91300.6|91332.9|91307.9|91343.9|91318.9|91322.1|91297.1|74
1638539360000|2021-12-03 13:49:20|91332.6|91307.6|91331.8|91306.8|91334.3|91309.3|91325|91300|68
1638539370000|2021-12-03 13:49:30|91331.5|91306.5|91329.7|91304.7|91339.2|91314.2|91329.6|91304.6|65
1638539380000|2021-12-03 13:49:40|91331.4|91306.4|91332.4|91307.4|91347.5|91322.5|91331.2|91306.2|73
1638539390000|2021-12-03 13:49:50|91332|91307|91308.8|91283.8|91333.5|91308.5|91305.8|91280.8|66
1638539400000|2021-12-03 13:50:00|91309.2|91284.2|91301.5|91276.5|91311.1|91286.1|91295.2|91270.2|71
1638539410000|2021-12-03 13:50:10|91300.3|91275.3|91316.5|91291.5|91317.1|91292.1|91299.6|91274.6|71
1638539420000|2021-12-03 13:50:20|91316.3|91291.3|91328.6|91303.6|91342.4|91317.4|91316.2|91291.2|72
1638539430000|2021-12-03 13:50:30|91328.7|91303.7|91332.9|91307.9|91339.3|91314.3|91322.8|91297.8|72
1638539440000|2021-12-03 13:50:40|91333.8|91308.8|91340.2|91315.2|91340.9|91315.9|91329.8|91304.8|69
1638539450000|2021-12-03 13:50:50|91342.8|91317.8|91340.5|91315.5|91350.9|91325.9|91332.4|91307.4|72
1638539460000|2021-12-03 13:51:00|91340.6|91315.6|91349.6|91324.6|91351.5|91326.5|91340|91315|67
1638539470000|2021-12-03 13:51:10|91349.7|91324.7|91347.5|91322.5|91357.6|91332.6|91336.7|91311.7|56
1638539480000|2021-12-03 13:51:20|91346.7|91321.7|91355.1|91330.1|91355.1|91330.1|91337.9|91312.9|65
1638539490000|2021-12-03 13:51:30|91352.6|91327.6|91354.8|91329.8|91356.9|91331.9|91350.5|91325.5|62
1638539500000|2021-12-03 13:51:40|91355.6|91330.6|91338.5|91313.5|91356.9|91331.9|91338.5|91313.5|68
1638539510000|2021-12-03 13:51:50|91339.3|91314.3|91344.3|91319.3|91345.6|91320.6|91335|91310|65
1638539520000|2021-12-03 13:52:00|91345.3|91320.3|91335.7|91310.7|91347|91322|91333.2|91308.2|69
1638539530000|2021-12-03 13:52:10|91335.6|91310.6|91318.3|91293.3|91338.2|91313.2|91315|91290|74
1638539540000|2021-12-03 13:52:20|91319.2|91294.2|91338.2|91313.2|91342.6|91317.6|91318.3|91293.3|70
1638539550000|2021-12-03 13:52:30|91336|91311|91346.2|91321.2|91349.2|91324.2|91334.7|91309.7|69
1638539560000|2021-12-03 13:52:40|91344.5|91319.5|91351.1|91326.1|91351.7|91326.7|91344.5|91319.5|65
1638539570000|2021-12-03 13:52:50|91350.7|91325.7|91379.3|91354.3|91380.5|91355.5|91350.4|91325.4|65
1638539580000|2021-12-03 13:53:00|91381.2|91356.2|91371.5|91346.5|91388.3|91363.3|91368.6|91343.6|67
1638539590000|2021-12-03 13:53:10|91371.7|91346.7|91369.1|91344.1|91372|91347|91351.4|91326.4|67
1638539600000|2021-12-03 13:53:20|91376.3|91351.3|91358.1|91333.1|91376.3|91351.3|91351.6|91326.6|70
1638539610000|2021-12-03 13:53:30|91358.2|91333.2|91344.6|91319.6|91358.2|91333.2|91342.3|91317.3|67
1638539620000|2021-12-03 13:53:40|91345.5|91320.5|91345|91320|91352.1|91327.1|91344.7|91319.7|62
1638539630000|2021-12-03 13:53:50|91345.2|91320.2|91350|91325|91351.9|91326.9|91340.9|91315.9|59
1638539640000|2021-12-03 13:54:00|91349.9|91324.9|91331.4|91306.4|91361.4|91336.4|91331.4|91306.4|70
1638539650000|2021-12-03 13:54:10|91331.8|91306.8|91324.8|91299.8|91333.5|91308.5|91323|91298|62
1638539660000|2021-12-03 13:54:20|91323.9|91298.9|91323.8|91298.8|91328.1|91303.1|91314.2|91289.2|62
1638539670000|2021-12-03 13:54:30|91323.2|91298.2|91324.5|91299.5|91328.6|91303.6|91320.8|91295.8|55
1638539680000|2021-12-03 13:54:40|91321.9|91296.9|91316.9|91291.9|91322.4|91297.4|91315.8|91290.8|45
1638539690000|2021-12-03 13:54:50|91316.8|91291.8|91309.6|91284.6|91322|91297|91308.8|91283.8|49
1638539700000|2021-12-03 13:55:00|91307.7|91282.7|91287.5|91262.5|91310.8|91285.8|91285.4|91260.4|71
1638539710000|2021-12-03 13:55:10|91286.7|91261.7|91287|91262|91291.3|91266.3|91285.4|91260.4|48
1638539720000|2021-12-03 13:55:20|91286.8|91261.8|91278.2|91253.2|91290.4|91265.4|91278.1|91253.1|53
1638539730000|2021-12-03 13:55:30|91275.8|91250.8|91253.5|91228.5|91275.8|91250.8|91253.5|91228.5|76
1638539740000|2021-12-03 13:55:40|91254.4|91229.4|91265.1|91240.1|91265.1|91240.1|91250.9|91225.9|71
1638539750000|2021-12-03 13:55:50|91260.1|91235.1|91229.3|91204.3|91264.4|91237|91229.3|91204.3|78
1638539760000|2021-12-03 13:56:00|91229.4|91204.4|91234.5|91209.5|91239.2|91214.2|91226.8|91201.8|75
1638539770000|2021-12-03 13:56:10|91235.8|91210.8|91228.7|91203.7|91240.4|91215.4|91225.7|91200.7|75
1638539780000|2021-12-03 13:56:20|91228.9|91203.9|91216.8|91191.8|91232.5|91207.5|91214.8|91189.8|70
1638539790000|2021-12-03 13:56:30|91216.7|91191.7|91212|91187|91220.3|91195.3|91207|91182|70
1638539800000|2021-12-03 13:56:40|91212.1|91187.1|91203.7|91178.7|91213.7|91188.7|91186.1|91161.1|78
1638539810000|2021-12-03 13:56:50|91203.9|91178.9|91207.7|91182.7|91217.5|91192.5|91203.5|91178.5|73
1638539820000|2021-12-03 13:57:00|91208.8|91183.8|91216.2|91191.2|91222.3|91197.3|91203.6|91178.6|75
1638539830000|2021-12-03 13:57:10|91216.7|91191.7|91228.1|91203.1|91229|91204|91214.3|91189.3|72
1638539840000|2021-12-03 13:57:20|91229.1|91204.1|91243|91218|91243|91218|91226|91201|73
1638539850000|2021-12-03 13:57:30|91242.3|91217.3|91253.3|91228.3|91258.6|91233.6|91231.4|91206.4|76
1638539860000|2021-12-03 13:57:40|91254|91229|91233.8|91208.8|91254|91229|91229.7|91204.7|60
1638539870000|2021-12-03 13:57:50|91233.6|91208.6|91239.4|91214.4|91240.9|91215.9|91232.7|91207.7|59
1638539880000|2021-12-03 13:58:00|91239.7|91214.7|91251.3|91226.3|91254.3|91229.3|91237.9|91212.9|66
1638539890000|2021-12-03 13:58:10|91251.4|91226.4|91249.5|91224.5|91259|91234|91247.2|91222.2|66
1638539900000|2021-12-03 13:58:20|91250.9|91225.9|91251.2|91226.2|91262.3|91237.3|91246.8|91221.8|71
1638539910000|2021-12-03 13:58:30|91252|91227|91245.2|91220.2|91254.6|91229.6|91237.7|91212.7|72
1638539920000|2021-12-03 13:58:40|91248|91223|91227.9|91202.9|91254.5|91229.5|91227.9|91202.9|65
1638539930000|2021-12-03 13:58:50|91228.4|91203.4|91232.6|91207.6|91232.6|91207.6|91220.8|91195.8|54
1638539940000|2021-12-03 13:59:00|91232|91207|91237.6|91212.6|91239.2|91214.2|91230.2|91205.2|59
1638539950000|2021-12-03 13:59:10|91239.8|91214.8|91232.5|91207.5|91244.2|91219.2|91232.5|91207.5|62
1638539960000|2021-12-03 13:59:20|91233.2|91208.2|91189.4|91164.4|91233.2|91208.2|91188.3|91163.3|79
1638539970000|2021-12-03 13:59:30|91190|91165|91189.3|91164.3|91192.5|91167.5|91186.6|91161.6|68
1638539980000|2021-12-03 13:59:40|91189.4|91164.4|91194|91169|91195.9|91170.9|91185.7|91160.7|68
1638539990000|2021-12-03 13:59:50|91194.4|91169.4|91206.1|91181.1|91209.7|91184.7|91194.4|91169.4|67
1638540000000|2021-12-03 14:00:00|91205.8|91180.8|91228.2|91203.2|91228.2|91203.2|91199.9|91174.9|66
1638540010000|2021-12-03 14:00:10|91227.9|91202.9|91248.7|91223.7|91254.3|91229.3|91227.4|91202.4|70
1638540020000|2021-12-03 14:00:20|91249.9|91224.9|91241|91216|91252.3|91227.3|91235.8|91210.8|78
1638540030000|2021-12-03 14:00:30|91240.3|91215.3|91254.5|91229.5|91256.9|91231.9|91236.8|91211.8|75
1638540040000|2021-12-03 14:00:40|91256.8|91231.8|91258.5|91233.5|91276.6|91251.6|91256.8|91231.8|77
1638540050000|2021-12-03 14:00:50|91258.6|91233.6|91272.2|91247.2|91281.5|91256.5|91258.2|91233.2|72
1638540060000|2021-12-03 14:01:00|91271.5|91246.5|91276.6|91251.6|91280.6|91255.6|91264.8|91239.8|78
1638540070000|2021-12-03 14:01:10|91274.4|91249.4|91276.3|91251.3|91282.7|91257.7|91269.8|91244.8|77
1638540080000|2021-12-03 14:01:20|91277.8|91252.8|91262.6|91237.6|91280|91255|91258.9|91233.9|75
1638540090000|2021-12-03 14:01:30|91262|91237|91297.5|91272.5|91297.5|91272.5|91260.9|91235.9|71
1638540100000|2021-12-03 14:01:40|91298.8|91273.8|91292.7|91267.7|91306.7|91281.7|91280.7|91255.7|74
1638540110000|2021-12-03 14:01:50|91292.2|91267.2|91321.7|91296.7|91325.6|91300.6|91291.8|91266.8|78
1638540120000|2021-12-03 14:02:00|91322.5|91297.5|91303.8|91278.8|91323.3|91298.3|91299.7|91274.7|78
1638540130000|2021-12-03 14:02:10|91304|91279|91318.7|91293.7|91327.8|91302.8|91303.6|91278.6|74
1638540140000|2021-12-03 14:02:20|91319.7|91294.7|91317.5|91292.5|91330.8|91300.2|91315.2|91280.8|76
1638540150000|2021-12-03 14:02:30|91316|91291|91307.3|91282.3|91325.8|91300.8|91304.7|91279.7|79
1638540160000|2021-12-03 14:02:40|91306.4|91281.4|91316.4|91291.4|91324|91299|91301.3|91276.3|69
1638540170000|2021-12-03 14:02:50|91315.3|91290.3|91305.8|91280.8|91320.8|91295.8|91305|91280|75
1638540180000|2021-12-03 14:03:00|91305.7|91280.7|91269.6|91244.6|91305.7|91280.7|91269.6|91244.6|68
1638540190000|2021-12-03 14:03:10|91268.5|91243.5|91274|91249|91280.4|91255.4|91263.4|91238.4|72
1638540200000|2021-12-03 14:03:20|91273.3|91248.3|91263.5|91238.5|91276|91251|91261.1|91236.1|61
1638540210000|2021-12-03 14:03:30|91260.8|91235.8|91258.2|91233.2|91268.1|91243.1|91254.5|91229.5|68
1638540220000|2021-12-03 14:03:40|91257.6|91232.6|91243.9|91218.9|91260.8|91235.8|91242|91217|58
1638540230000|2021-12-03 14:03:50|91243.5|91218.5|91216.6|91191.6|91244.2|91219.2|91216.6|91191.6|73
1638540240000|2021-12-03 14:04:00|91214.8|91189.8|91216.9|91191.9|91219.5|91194.5|91207.7|91182.7|73
1638540250000|2021-12-03 14:04:10|91217.3|91192.3|91212|91187|91229.2|91204.2|91210.5|91185.5|76
1638540260000|2021-12-03 14:04:20|91213.1|91188.1|91229.7|91204.7|91229.7|91204.7|91213.1|91188.1|74
1638540270000|2021-12-03 14:04:30|91226.6|91201.6|91235.9|91210.9|91239.6|91214.6|91222.4|91197.4|76
1638540280000|2021-12-03 14:04:40|91235.6|91210.6|91238.3|91213.3|91239.9|91214.9|91229.7|91204.7|71
1638540290000|2021-12-03 14:04:50|91237.7|91212.7|91239.7|91214.7|91248.4|91223.4|91236.1|91211.1|72
1638540300000|2021-12-03 14:05:00|91239.6|91214.6|91230.9|91205.9|91249.5|91224.5|91230.9|91205.9|72
1638540310000|2021-12-03 14:05:10|91232.5|91207.5|91228.3|91203.3|91237.6|91212.6|91225.8|91200.8|73
1638540320000|2021-12-03 14:05:20|91228.4|91203.4|91247.6|91222.6|91256.3|91231.3|91226.9|91201.9|71
1638540330000|2021-12-03 14:05:30|91247|91222|91224|91199|91247.4|91222.4|91223|91198|76
1638540340000|2021-12-03 14:05:40|91223.9|91198.9|91217.6|91192.6|91229.4|91204.4|91214.1|91189.1|71
1638540350000|2021-12-03 14:05:50|91217.7|91192.7|91234.2|91209.2|91241|91216|91217.1|91192.1|73
1638540360000|2021-12-03 14:06:00|91234.5|91209.5|91231.1|91206.1|91239.2|91214.2|91226.3|91201.3|65
1638540370000|2021-12-03 14:06:10|91226.3|91201.3|91209.6|91184.6|91228.5|91203.5|91209.6|91184.6|71
1638540380000|2021-12-03 14:06:20|91207.5|91182.5|91228|91203|91235.4|91210.4|91207.2|91182.2|75
1638540390000|2021-12-03 14:06:30|91227.8|91202.8|91232.4|91207.4|91232.4|91207.4|91223.4|91198.4|69
1638540400000|2021-12-03 14:06:40|91231.6|91206.6|91234.6|91209.6|91244.3|91219.3|91229.8|91204.8|70
1638540410000|2021-12-03 14:06:50|91233.3|91208.3|91247.1|91222.1|91249.6|91224.6|91232.3|91207.3|72
1638540420000|2021-12-03 14:07:00|91243|91218|91239.1|91214.1|91244.6|91219.6|91227.7|91202.7|72
1638540430000|2021-12-03 14:07:10|91239|91214|91266.9|91241.9|91274.9|91249.9|91238.2|91213.2|70
1638540440000|2021-12-03 14:07:20|91268.9|91243.9|91264.1|91239.1|91271|91246|91264|91239|61
1638540450000|2021-12-03 14:07:30|91263.7|91238.7|91265.2|91240.2|91274.5|91249.5|91263.7|91238.7|64
1638540460000|2021-12-03 14:07:40|91265|91240|91259.9|91234.9|91265|91240|91249.2|91224.2|65
1638540470000|2021-12-03 14:07:50|91258.6|91233.6|91271.4|91246.4|91272.5|91247.5|91257.8|91232.8|63
1638540480000|2021-12-03 14:08:00|91271.6|91246.6|91268.3|91243.3|91271.7|91246.7|91266.4|91241.4|60
1638540490000|2021-12-03 14:08:10|91269.8|91244.8|91289.2|91264.2|91292.3|91267.3|91269.8|91244.8|67
1638540500000|2021-12-03 14:08:20|91289.3|91264.3|91299.8|91274.8|91307.3|91282.3|91288.9|91263.9|74
1638540510000|2021-12-03 14:08:30|91299.7|91274.7|91304.9|91279.9|91307|91282|91292.6|91267.6|73
1638540520000|2021-12-03 14:08:40|91304.7|91279.7|91315.3|91290.3|91317|91292|91304.4|91279.4|66
1638540530000|2021-12-03 14:08:50|91315.2|91290.2|91313.7|91288.7|91316.2|91291.2|91311.5|91286.5|64
1638540540000|2021-12-03 14:09:00|91315|91290|91335.8|91310.8|91345.8|91320.8|91315|91290|68
1638540550000|2021-12-03 14:09:10|91337.2|91312.2|91331.1|91306.1|91339.2|91314.2|91329.6|91304.6|70
1638540560000|2021-12-03 14:09:20|91329.5|91304.5|91370.6|91345.6|91371|91346|91327.1|91302.1|77
1638540570000|2021-12-03 14:09:30|91372|91347|91373.1|91348.1|91382.3|91357.3|91371.6|91346.6|69
1638540580000|2021-12-03 14:09:40|91372.9|91347.9|91372.6|91347.6|91377.4|91352.4|91364|91339|65
1638540590000|2021-12-03 14:09:50|91373.4|91348.4|91361.1|91336.1|91380.1|91355.1|91361.1|91336.1|68
1638540600000|2021-12-03 14:10:00|91367.1|91342.1|91392.2|91367.2|91392.2|91367.2|91367.1|91342.1|74
1638540610000|2021-12-03 14:10:10|91394|91369|91386.4|91361.4|91394|91369|91385.4|91360.4|65
1638540620000|2021-12-03 14:10:20|91386.9|91361.9|91381.9|91356.9|91392.6|91367.6|91378.1|91353.1|66
1638540630000|2021-12-03 14:10:30|91382.3|91357.3|91394.1|91369.1|91394.3|91369.3|91376.8|91351.8|69
1638540640000|2021-12-03 14:10:40|91394.4|91369.4|91388.5|91363.5|91394.4|91369.4|91382.9|91357.9|55
1638540650000|2021-12-03 14:10:50|91388.2|91363.2|91405.9|91380.9|91407|91382|91377.5|91352.5|74
1638540660000|2021-12-03 14:11:00|91403.8|91378.8|91393.3|91368.3|91403.8|91378.8|91375.8|91350.8|78
1638540670000|2021-12-03 14:11:10|91393.5|91368.5|91383.1|91358.1|91398.3|91373.3|91380.4|91355.4|67
1638540680000|2021-12-03 14:11:20|91382.8|91357.8|91398.7|91373.7|91399.2|91374.2|91378.5|91353.5|72
1638540690000|2021-12-03 14:11:30|91398.5|91373.5|91398.2|91373.2|91407|91382|91394.4|91369.4|66
1638540700000|2021-12-03 14:11:40|91398|91373|91388.5|91363.5|91406.4|91381.4|91385.2|91360.2|72
1638540710000|2021-12-03 14:11:50|91388.7|91363.7|91384|91359|91391.2|91366.2|91382.8|91357.8|62
1638540720000|2021-12-03 14:12:00|91383.5|91358.5|91385.4|91360.4|91398.3|91373.3|91383.5|91358.5|68
1638540730000|2021-12-03 14:12:10|91385.6|91360.6|91371.9|91346.9|91386.2|91361.2|91367.9|91342.9|58
1638540740000|2021-12-03 14:12:20|91371.5|91346.5|91377.7|91352.7|91387.5|91362.5|91371.5|91346.5|72
1638540750000|2021-12-03 14:12:30|91377.9|91352.9|91372.4|91347.4|91387.8|91362.8|91366.5|91341.5|63
1638540760000|2021-12-03 14:12:40|91372.3|91347.3|91383|91358|91392|91367|91372.3|91347.3|58
1638540770000|2021-12-03 14:12:50|91382.9|91357.9|91398.5|91373.5|91398.5|91373.5|91382.6|91357.6|56
1638540780000|2021-12-03 14:13:00|91398.3|91373.3|91376.8|91351.8|91413.4|91388.4|91375|91350|66
1638540790000|2021-12-03 14:13:10|91376.6|91351.6|91381.8|91356.8|91382.3|91357.3|91369.6|91344.6|71
1638540800000|2021-12-03 14:13:20|91382.2|91357.2|91387.7|91362.7|91391.8|91366.8|91382.2|91357.2|60
1638540810000|2021-12-03 14:13:30|91385|91360|91383.9|91358.9|91386.1|91361.1|91380.9|91355.9|63
1638540820000|2021-12-03 14:13:40|91384.2|91359.2|91386.1|91361.1|91387.5|91362.5|91382.8|91357.8|49
1638540830000|2021-12-03 14:13:50|91386.4|91361.4|91402.7|91377.7|91402.7|91377.7|91385|91360|67
1638540840000|2021-12-03 14:14:00|91402.3|91377.3|91385.1|91360.1|91402.5|91377.5|91385.1|91360.1|61
1638540850000|2021-12-03 14:14:10|91384.9|91359.9|91377.6|91352.6|91384.9|91359.9|91374.4|91349.4|62
1638540860000|2021-12-03 14:14:20|91376.3|91351.3|91380.2|91355.2|91386.9|91361.9|91375.9|91350.9|66
1638540870000|2021-12-03 14:14:30|91380.4|91355.4|91400.7|91375.7|91403.2|91378.2|91379.4|91354.4|68
1638540880000|2021-12-03 14:14:40|91400.4|91375.4|91399.5|91374.5|91404.1|91379.1|91398.9|91373.9|64
1638540890000|2021-12-03 14:14:50|91397.9|91372.9|91370.7|91345.7|91401.4|91376.4|91370.7|91345.7|73
1638540900000|2021-12-03 14:15:00|91370.9|91345.9|91355.5|91330.5|91372.1|91347.1|91351.3|91326.3|74
1638540910000|2021-12-03 14:15:10|91355.8|91330.8|91351|91326|91367|91342|91347.2|91322.2|69
1638540920000|2021-12-03 14:15:20|91350.8|91325.8|91353.1|91328.1|91354.3|91329.3|91345.3|91320.3|73
1638540930000|2021-12-03 14:15:30|91352.8|91327.8|91360.1|91335.1|91360.3|91335.3|91345.3|91320.3|69
1638540940000|2021-12-03 14:15:40|91361.3|91336.3|91356.3|91331.3|91363.1|91338.1|91355.1|91330.1|53
1638540950000|2021-12-03 14:15:50|91357.4|91332.4|91366.5|91341.5|91367.3|91342.3|91357.3|91332.3|65
1638540960000|2021-12-03 14:16:00|91367.3|91342.3|91406|91381|91406.8|91381.8|91367.3|91342.3|77
1638540970000|2021-12-03 14:16:10|91405.9|91380.9|91396.5|91371.5|91412.1|91387.1|91394.8|91369.8|60
1638540980000|2021-12-03 14:16:20|91398.4|91373.4|91378.2|91353.2|91400.4|91375.4|91378.1|91353.1|67
1638540990000|2021-12-03 14:16:30|91378|91353|91369.9|91344.9|91378.9|91353.9|91363.9|91338.9|65
1638541000000|2021-12-03 14:16:40|91371|91346|91366.1|91341.1|91371.6|91346.6|91363.2|91338.2|61
1638541010000|2021-12-03 14:16:50|91365.2|91340.2|91377.8|91352.8|91377.8|91352.8|91359.4|91334.4|61
1638541020000|2021-12-03 14:17:00|91378.4|91353.4|91368.2|91343.2|91378.4|91353.4|91362.1|91337.1|64
1638541030000|2021-12-03 14:17:10|91368.7|91343.7|91366.2|91341.2|91371|91346|91358.4|91333.4|66
1638541040000|2021-12-03 14:17:20|91366.1|91341.1|91353.3|91328.3|91369.4|91344.4|91350.6|91325.6|66
1638541050000|2021-12-03 14:17:30|91351.1|91326.1|91355.7|91330.7|91363.7|91338.7|91347.5|91322.5|67
1638541060000|2021-12-03 14:17:40|91356.1|91331.1|91335.7|91310.7|91356.1|91331.1|91334.4|91309.4|65
1638541070000|2021-12-03 14:17:50|91333.3|91308.3|91330|91305|91335.3|91310.3|91323.7|91298.7|69
1638541080000|2021-12-03 14:18:00|91329.4|91304.4|91327.6|91302.6|91334|91309|91324.8|91299.8|69
1638541090000|2021-12-03 14:18:10|91327.3|91302.3|91307.5|91282.5|91328.3|91303.3|91307.5|91282.5|63
1638541100000|2021-12-03 14:18:20|91308.5|91283.5|91330.3|91305.3|91330.9|91305.9|91306.9|91281.9|65
1638541110000|2021-12-03 14:18:30|91330.8|91305.8|91330.6|91305.6|91331|91306|91326.6|91301.6|43
1638541120000|2021-12-03 14:18:40|91330.8|91305.8|91340.1|91315.1|91347|91322|91330|91305|61
1638541130000|2021-12-03 14:18:50|91339.7|91314.7|91334.3|91309.3|91343.4|91318.4|91334|91309|57
1638541140000|2021-12-03 14:19:00|91334.4|91309.4|91337|91312|91337|91312|91321.7|91296.7|66
1638541150000|2021-12-03 14:19:10|91337.4|91312.4|91340.8|91315.8|91342.2|91317.2|91328|91303|61
1638541160000|2021-12-03 14:19:20|91342.1|91317.1|91332.8|91307.8|91344|91319|91329.7|91304.7|75
1638541170000|2021-12-03 14:19:30|91332.9|91307.9|91339.1|91314.1|91340.6|91315.6|91326.7|91301.7|62
1638541180000|2021-12-03 14:19:40|91339.2|91314.2|91327.8|91302.8|91340.5|91315.5|91327.5|91302.5|60
1638541190000|2021-12-03 14:19:50|91328|91303|91322.5|91297.5|91329.1|91304.1|91321.3|91296.3|48
1638541200000|2021-12-03 14:20:00|91322.2|91297.2|91344.9|91319.9|91345.2|91320.2|91320.6|91295.6|67
1638541210000|2021-12-03 14:20:10|91345|91320|91343.2|91318.2|91345.7|91320.7|91337.2|91312.2|58
1638541220000|2021-12-03 14:20:20|91343.7|91318.7|91334.2|91309.2|91343.8|91318.8|91334.2|91309.2|62
1638541230000|2021-12-03 14:20:30|91334.5|91309.5|91321.5|91296.5|91334.5|91309.5|91319.3|91294.3|64
1638541240000|2021-12-03 14:20:40|91322|91297|91315.4|91290.4|91323.4|91298.4|91314.5|91289.5|62
1638541250000|2021-12-03 14:20:50|91314.9|91289.9|91318.2|91293.2|91321.6|91296.6|91311.6|91286.6|65
1638541260000|2021-12-03 14:21:00|91318.3|91293.3|91308.1|91283.1|91319.5|91294.5|91306.5|91281.5|63
1638541270000|2021-12-03 14:21:10|91307.8|91282.8|91295.3|91270.3|91309.4|91284.4|91294.7|91269.7|59
1638541280000|2021-12-03 14:21:20|91293|91268|91301.8|91276.8|91303.2|91278.2|91293|91268|57
1638541290000|2021-12-03 14:21:30|91304|91279|91315|91290|91317.4|91292.4|91304|91279|68
1638541300000|2021-12-03 14:21:40|91313.8|91288.8|91304.8|91279.8|91318.6|91293.6|91302.4|91277.4|67
1638541310000|2021-12-03 14:21:50|91305|91280|91334.6|91309.6|91334.6|91309.6|91304.2|91279.2|65
1638541320000|2021-12-03 14:22:00|91334.3|91309.3|91337|91312|91337|91312|91330.6|91305.6|66
1638541330000|2021-12-03 14:22:10|91336.9|91311.9|91340.8|91315.8|91341.2|91316.2|91334.1|91309.1|49
1638541340000|2021-12-03 14:22:20|91341|91316|91341|91316|91342.5|91317.5|91339.9|91314.9|42
1638541350000|2021-12-03 14:22:30|91341.1|91316.1|91350.4|91325.4|91353.8|91328.8|91334.6|91309.6|49
1638541360000|2021-12-03 14:22:40|91348.4|91323.4|91332.4|91307.4|91348.7|91323.7|91332.4|91307.4|56
1638541370000|2021-12-03 14:22:50|91330.1|91305.1|91337.9|91312.9|91338.7|91313.7|91330|91305|61
1638541380000|2021-12-03 14:23:00|91338.3|91313.3|91345.4|91320.4|91349.3|91324.3|91336.9|91311.9|66
1638541390000|2021-12-03 14:23:10|91348.2|91323.2|91334.8|91309.8|91355.1|91330.1|91333.9|91308.9|65
1638541400000|2021-12-03 14:23:20|91335.5|91310.5|91339.3|91314.3|91340|91315|91328.8|91303.8|63
1638541410000|2021-12-03 14:23:30|91342|91317|91361.4|91336.4|91362.4|91337.4|91341.1|91316.1|56
1638541420000|2021-12-03 14:23:40|91360.2|91335.2|91371.6|91346.6|91373.3|91348.3|91357.5|91332.5|63
1638541430000|2021-12-03 14:23:50|91371.3|91346.3|91387.5|91362.5|91392.2|91367.2|91371.3|91346.3|69
1638541440000|2021-12-03 14:24:00|91387.1|91362.1|91389.2|91364.2|91391.2|91366.2|91384.7|91359.7|66
1638541450000|2021-12-03 14:24:10|91390.7|91365.7|91397.7|91372.7|91402.6|91377.6|91390.7|91365.7|64
1638541460000|2021-12-03 14:24:20|91397.8|91372.8|91400.1|91375.1|91401.2|91376.2|91396.3|91371.3|62
1638541470000|2021-12-03 14:24:30|91400.4|91375.4|91403.8|91378.8|91408.9|91383.9|91399.5|91374.5|64
1638541480000|2021-12-03 14:24:40|91404.1|91379.1|91401.7|91376.7|91406.1|91381.1|91401.7|91376.7|57
1638541490000|2021-12-03 14:24:50|91402.6|91377.6|91403.9|91378.9|91404.1|91379.1|91401.5|91376.5|37
1638541500000|2021-12-03 14:25:00|91402.9|91377.9|91397.2|91372.2|91403.6|91378.6|91396|91371|55
1638541510000|2021-12-03 14:25:10|91398.1|91373.1|91396.9|91371.9|91401.5|91376.5|91389.9|91364.9|56
1638541520000|2021-12-03 14:25:20|91397.3|91372.3|91382.3|91357.3|91398.9|91373.9|91381.3|91356.3|65
1638541530000|2021-12-03 14:25:30|91380.7|91355.7|91392.4|91367.4|91394.6|91369.6|91380.7|91355.7|50
1638541540000|2021-12-03 14:25:40|91392.5|91367.5|91405.1|91380.1|91406.4|91381.4|91390.7|91365.7|49
1638541550000|2021-12-03 14:25:50|91405|91380|91391.8|91366.8|91405.3|91380.3|91388.4|91363.4|64
1638541560000|2021-12-03 14:26:00|91391.4|91366.4|91352.8|91327.8|91391.6|91366.6|91348.7|91323.7|74
1638541570000|2021-12-03 14:26:10|91353.5|91328.5|91358.6|91333.6|91362.4|91337.4|91353.2|91328.2|73
1638541580000|2021-12-03 14:26:20|91359.4|91334.4|91351.6|91326.6|91361|91336|91347.6|91322.6|62
1638541590000|2021-12-03 14:26:30|91351.8|91326.8|91342.4|91317.4|91355.2|91330.2|91342.4|91317.4|68
1638541600000|2021-12-03 14:26:40|91342.1|91317.1|91340.6|91315.6|91351|91326|91337.4|91312.4|66
1638541610000|2021-12-03 14:26:50|91341.9|91316.9|91343.1|91318.1|91345.5|91320.5|91336.8|91311.8|65
1638541620000|2021-12-03 14:27:00|91343.4|91318.4|91345.9|91320.9|91350.7|91325.7|91342.1|91317.1|64
1638541630000|2021-12-03 14:27:10|91346|91321|91326|91301|91346|91321|91326|91301|67
1638541640000|2021-12-03 14:27:20|91325.8|91300.8|91330.7|91305.7|91331.6|91306.6|91323.9|91298.9|56
1638541650000|2021-12-03 14:27:30|91330.8|91305.8|91326.1|91301.1|91333.9|91308.9|91325.6|91300.6|59
1638541660000|2021-12-03 14:27:40|91325.7|91300.7|91332.1|91307.1|91333.5|91308.5|91322.8|91297.8|59
1638541670000|2021-12-03 14:27:50|91332.7|91307.7|91334.6|91309.6|91337.7|91312.7|91332.2|91307.2|57
1638541680000|2021-12-03 14:28:00|91335|91310|91338.9|91313.9|91339.5|91314.5|91329.1|91304.1|45
1638541690000|2021-12-03 14:28:10|91338.3|91313.3|91336.9|91311.9|91344.8|91319.8|91335|91310|50
1638541700000|2021-12-03 14:28:20|91335.7|91310.7|91323|91298|91337.9|91312.9|91322.6|91297.6|67
1638541710000|2021-12-03 14:28:30|91323.1|91298.1|91325|91300|91325|91300|91318.7|91293.7|52
1638541720000|2021-12-03 14:28:40|91323.5|91298.5|91327.1|91302.1|91329.9|91304.9|91319.3|91294.3|62
1638541730000|2021-12-03 14:28:50|91326.8|91301.8|91333.7|91308.7|91340.4|91315.4|91326.8|91301.8|61
1638541740000|2021-12-03 14:29:00|91333.6|91308.6|91323.5|91298.5|91335.3|91310.3|91322.3|91297.3|56
1638541750000|2021-12-03 14:29:10|91321.4|91296.4|91323.1|91298.1|91326.3|91301.3|91319.2|91294.2|48
1638541760000|2021-12-03 14:29:20|91322.9|91297.9|91325|91300|91325|91300|91322.4|91297.4|44
1638541770000|2021-12-03 14:29:30|91324.2|91299.2|91319.3|91294.3|91325.2|91300.2|91317.4|91292.4|44
1638541780000|2021-12-03 14:29:40|91320.2|91295.2|91315|91290|91320.6|91295.6|91314.6|91289.6|57
1638541790000|2021-12-03 14:29:50|91315.5|91290.5|91318.8|91293.8|91320.9|91295.9|91314.1|91289.1|53
1638541800000|2021-12-03 14:30:00|91318.4|91293.4|91291.3|91266.3|91318.4|91293.4|91290.4|91265.4|69
1638541810000|2021-12-03 14:30:10|91291.9|91266.9|91296.8|91271.8|91304.6|91279.6|91289.8|91264.8|73
1638541820000|2021-12-03 14:30:20|91296|91271|91273.6|91248.6|91297|91272|91272.5|91247.5|76
1638541830000|2021-12-03 14:30:30|91273.1|91248.1|91290.3|91265.3|91294.2|91269.2|91273.1|91248.1|73
1638541840000|2021-12-03 14:30:40|91290.4|91265.4|91318.4|91293.4|91320|91295|91284.5|91259.5|73
1638541850000|2021-12-03 14:30:50|91321.3|91296.3|91306.6|91281.6|91327.3|91302.3|91305.8|91280.8|71
1638541860000|2021-12-03 14:31:00|91307|91282|91325.1|91300.1|91325.7|91300.7|91301.1|91276.1|73
1638541870000|2021-12-03 14:31:10|91326|91301|91348|91323|91349.4|91324.4|91325.7|91300.7|74
1638541880000|2021-12-03 14:31:20|91347|91322|91336|91311|91350.9|91325.9|91334.1|91309.1|71
1638541890000|2021-12-03 14:31:30|91334.5|91309.5|91323.1|91298.1|91334.5|91309.5|91320.7|91295.7|63
1638541900000|2021-12-03 14:31:40|91327.2|91302.2|91335.6|91310.6|91336.9|91311.9|91325.3|91300.3|74
1638541910000|2021-12-03 14:31:50|91336.2|91311.2|91323.9|91298.9|91336.2|91311.2|91323.1|91298.1|77
1638541920000|2021-12-03 14:32:00|91323.3|91298.3|91326.5|91301.5|91328.6|91303.6|91311.2|91286.2|70
1638541930000|2021-12-03 14:32:10|91327.8|91302.8|91339.8|91314.8|91342|91317|91327.6|91302.6|73
1638541940000|2021-12-03 14:32:20|91338.7|91313.7|91331.1|91306.1|91338.7|91313.7|91323.5|91298.5|73
1638541950000|2021-12-03 14:32:30|91330.4|91305.4|91334.3|91309.3|91340.3|91315.3|91328.7|91303.7|64
1638541960000|2021-12-03 14:32:40|91334.2|91309.2|91328|91303|91336|91311|91327.6|91302.6|60
1638541970000|2021-12-03 14:32:50|91327.9|91302.9|91333.4|91308.4|91341.6|91316.6|91326|91301|65
1638541980000|2021-12-03 14:33:00|91334.7|91309.7|91344|91319|91344.6|91319.6|91332.9|91307.9|66
1638541990000|2021-12-03 14:33:10|91344.1|91319.1|91352.5|91327.5|91357.9|91332.9|91343.2|91318.2|74
1638542000000|2021-12-03 14:33:20|91353.1|91328.1|91354.5|91329.5|91355.8|91330.8|91351.1|91326.1|49
1638542010000|2021-12-03 14:33:30|91353.7|91328.7|91348.7|91323.7|91356.2|91331.2|91334.9|91309.9|62
1638542020000|2021-12-03 14:33:40|91351.1|91326.1|91347.6|91322.6|91355.4|91330.4|91343.1|91318.1|66
1638542030000|2021-12-03 14:33:50|91347.3|91322.3|91352|91327|91354.2|91329.2|91343.1|91318.1|57
1638542040000|2021-12-03 14:34:00|91352.1|91327.1|91377.2|91352.2|91377.2|91352.2|91352.1|91327.1|66
1638542050000|2021-12-03 14:34:10|91376.9|91351.9|91392.3|91367.3|91392.3|91367.3|91375.5|91350.5|68
1638542060000|2021-12-03 14:34:20|91390|91365|91383.2|91358.2|91397.5|91372.5|91380.3|91355.3|59
1638542070000|2021-12-03 14:34:30|91383.4|91358.4|91387.7|91362.7|91392|91367|91375.3|91350.3|69
1638542080000|2021-12-03 14:34:40|91388.3|91363.3|91396|91371|91399.6|91374.6|91382.7|91357.7|68
1638542090000|2021-12-03 14:34:50|91397.9|91372.9|91402.1|91377.1|91404|91379|91397.5|91372.5|55
1638542100000|2021-12-03 14:35:00|91402.8|91377.8|91409.8|91384.8|91418.7|91393.7|91402.3|91377.3|70
1638542110000|2021-12-03 14:35:10|91409.7|91384.7|91404.2|91379.2|91411.8|91386.8|91403.9|91378.9|65
1638542120000|2021-12-03 14:35:20|91404.1|91379.1|91420.3|91395.3|91421.1|91396.1|91401.1|91376.1|61
1638542130000|2021-12-03 14:35:30|91421.4|91396.4|91434.7|91409.7|91441.9|91416.9|91420.1|91395.1|72
1638542140000|2021-12-03 14:35:40|91436.6|91411.6|91431.3|91406.3|91449.7|91424.7|91426.3|91401.3|77
1638542150000|2021-12-03 14:35:50|91430.8|91405.8|91427.3|91402.3|91436.1|91411.1|91427.3|91402.3|71
1638542160000|2021-12-03 14:36:00|91427.5|91402.5|91418.2|91393.2|91429.1|91404.1|91417.4|91392.4|77
1638542170000|2021-12-03 14:36:10|91418.5|91393.5|91405.9|91380.9|91421|91396|91402.8|91377.8|70
1638542180000|2021-12-03 14:36:20|91408.2|91383.2|91400.9|91375.9|91408.2|91383.2|91399.4|91374.4|68
1638542190000|2021-12-03 14:36:30|91400.5|91375.5|91383.3|91358.3|91400.5|91375.5|91382.7|91357.7|77
1638542200000|2021-12-03 14:36:40|91384.1|91359.1|91389.5|91364.5|91398.2|91373.2|91381.4|91356.4|71
1638542210000|2021-12-03 14:36:50|91390.1|91365.1|91387.1|91362.1|91395.6|91370.6|91384|91359|70
1638542220000|2021-12-03 14:37:00|91387|91362|91380.6|91355.6|91387|91362|91379.5|91354.5|70
1638542230000|2021-12-03 14:37:10|91380.7|91355.7|91383.1|91358.1|91386.3|91361.3|91374.2|91349.2|67
1638542240000|2021-12-03 14:37:20|91382.5|91357.5|91385.6|91360.6|91395.5|91370.5|91382.5|91357.5|63
1638542250000|2021-12-03 14:37:30|91384.4|91359.4|91383.4|91358.4|91389.5|91364.5|91381.6|91356.6|65
1638542260000|2021-12-03 14:37:40|91383|91358|91383.2|91358.2|91386.8|91361.8|91379.9|91354.9|63
1638542270000|2021-12-03 14:37:50|91383|91358|91361.6|91336.6|91383|91358|91358.9|91333.9|70
1638542280000|2021-12-03 14:38:00|91361.3|91336.3|91351.1|91326.1|91362.3|91337.3|91350|91325|67
1638542290000|2021-12-03 14:38:10|91351.4|91326.4|91358|91333|91361.3|91336.3|91351.2|91326.2|74
1638542300000|2021-12-03 14:38:20|91358.1|91333.1|91365.4|91340.4|91365.4|91340.4|91346.9|91321.9|66
1638542310000|2021-12-03 14:38:30|91363.2|91338.2|91374|91349|91378.9|91353.9|91363.2|91338.2|61
1638542320000|2021-12-03 14:38:40|91374.3|91349.3|91383|91358|91383|91358|91372.1|91347.1|63
1638542330000|2021-12-03 14:38:50|91380.5|91355.5|91378.6|91353.6|91380.8|91355.8|91367.6|91342.6|66
1638542340000|2021-12-03 14:39:00|91377.7|91352.7|91369.8|91344.8|91378.8|91353.8|91367.5|91342.5|64
1638542350000|2021-12-03 14:39:10|91370.8|91345.8|91368.1|91343.1|91371|91346|91367.3|91342.3|52
1638542360000|2021-12-03 14:39:20|91368.2|91343.2|91380.8|91355.8|91381.7|91356.7|91364.9|91339.9|60
1638542370000|2021-12-03 14:39:30|91383.6|91358.6|91368.2|91343.2|91387.1|91362.1|91365.7|91340.7|73
1638542380000|2021-12-03 14:39:40|91367.9|91342.9|91363.6|91338.6|91370.7|91345.7|91361.6|91336.6|66
1638542390000|2021-12-03 14:39:50|91362.7|91337.7|91375.5|91350.5|91375.9|91350.9|91359.4|91334.4|67
1638542400000|2021-12-03 14:40:00|91374.8|91349.8|91406.9|91381.9|91410.9|91385.9|91374.8|91349.8|77
1638542410000|2021-12-03 14:40:10|91407.8|91382.8|91381.7|91356.7|91409.8|91384.8|91380|91355|74
1638542420000|2021-12-03 14:40:20|91378.8|91353.8|91380.4|91355.4|91382.1|91357.1|91374.5|91349.5|73
1638542430000|2021-12-03 14:40:30|91380.2|91355.2|91388.8|91363.8|91388.8|91363.8|91376.6|91351.6|57
1638542440000|2021-12-03 14:40:40|91388.6|91363.6|91407.7|91382.7|91407.7|91382.7|91387.7|91362.7|65
1638542450000|2021-12-03 14:40:50|91408|91383|91418.8|91393.8|91426.9|91401.9|91408|91383|69
1638542460000|2021-12-03 14:41:00|91417.1|91392.1|91420.3|91395.3|91420.5|91395.5|91414.4|91389.4|68
1638542470000|2021-12-03 14:41:10|91419.8|91394.8|91419|91394|91424.9|91399.9|91415.5|91390.5|67
1638542480000|2021-12-03 14:41:20|91418.6|91393.6|91414.3|91389.3|91424.8|91399.8|91413.5|91388.5|68
1638542490000|2021-12-03 14:41:30|91414.9|91389.9|91396.2|91371.2|91417.9|91392.9|91396.2|91371.2|62
1638542500000|2021-12-03 14:41:40|91395.9|91370.9|91389.9|91364.9|91396|91371|91387.2|91362.2|65
1638542510000|2021-12-03 14:41:50|91388.1|91363.1|91389.2|91364.2|91389.7|91364.7|91384.9|91359.9|66
1638542520000|2021-12-03 14:42:00|91389.3|91364.3|91378.8|91353.8|91391.7|91366.7|91378.8|91353.8|65
1638542530000|2021-12-03 14:42:10|91376.7|91351.7|91380.3|91355.3|91380.3|91355.3|91372.3|91347.3|71
1638542540000|2021-12-03 14:42:20|91380.6|91355.6|91392.5|91367.5|91393.7|91368.7|91380.6|91355.6|63
1638542550000|2021-12-03 14:42:30|91392.8|91367.8|91385|91360|91392.9|91367.9|91383.6|91358.6|61
1638542560000|2021-12-03 14:42:40|91385.9|91360.9|91404|91379|91405|91380|91385.9|91360.9|66
1638542570000|2021-12-03 14:42:50|91402.7|91377.7|91404.8|91379.8|91405.9|91380.9|91400.7|91375.7|57
1638542580000|2021-12-03 14:43:00|91404.4|91379.4|91410.9|91385.9|91412.6|91387.6|91403.5|91378.5|55
1638542590000|2021-12-03 14:43:10|91411.3|91386.3|91424|91399|91424.6|91399.6|91411.2|91386.2|69
1638542600000|2021-12-03 14:43:20|91423|91398|91420.7|91395.7|91423|91398|91416.1|91391.1|62
1638542610000|2021-12-03 14:43:30|91420.2|91395.2|91424.9|91399.9|91426.9|91401.9|91420.1|91395.1|57
1638542620000|2021-12-03 14:43:40|91425.3|91400.3|91442.6|91417.6|91449.5|91424.5|91424.5|91399.5|67
1638542630000|2021-12-03 14:43:50|91442.5|91417.5|91452.6|91427.6|91453.5|91428.5|91439.3|91414.3|69
1638542640000|2021-12-03 14:44:00|91453.9|91428.9|91451.3|91426.3|91455.3|91430.3|91446.5|91421.5|71
1638542650000|2021-12-03 14:44:10|91450.1|91425.1|91446.1|91421.1|91451.5|91426.5|91442.9|91417.9|52
1638542660000|2021-12-03 14:44:20|91446.2|91421.2|91454.2|91429.2|91454.2|91429.2|91446.2|91421.2|68
1638542670000|2021-12-03 14:44:30|91453|91428|91466|91441|91472|91447|91453|91428|66
1638542680000|2021-12-03 14:44:40|91464.6|91439.6|91509.7|91459.7|91514.5|91467.2|91462|91437|75
1638542690000|2021-12-03 14:44:50|91509.2|91459.2|91474.9|91449.9|91509.2|91459.2|91468.2|91433.4|69
1638542700000|2021-12-03 14:45:00|91473.9|91448.9|91490.1|91465.1|91497.8|91472.8|91473.5|91443.9|69
1638542710000|2021-12-03 14:45:10|91491.7|91466.7|91483.7|91458.7|91521.9|91477.8|91478|91453|73
1638542720000|2021-12-03 14:45:20|91483.6|91458.6|91491.2|91466.2|91497.2|91472.2|91483.6|91458.6|71
1638542730000|2021-12-03 14:45:30|91490.5|91465.5|91495.6|91470.6|91500.1|91475.1|91488.2|91463.2|70
1638542740000|2021-12-03 14:45:40|91495.1|91470.1|91499.5|91474.5|91507.6|91482.6|91494|91469|68
1638542750000|2021-12-03 14:45:50|91497.8|91472.8|91492.7|91467.7|91499.1|91474.1|91491.3|91466.3|63
1638542760000|2021-12-03 14:46:00|91492.2|91467.2|91492.7|91467.7|91501.9|91476.9|91490.2|91465.2|71
1638542770000|2021-12-03 14:46:10|91492.9|91467.9|91526.6|91501.6|91527.9|91502.9|91492.9|91467.9|76
1638542780000|2021-12-03 14:46:20|91526.4|91501.4|91538.2|91513.2|91540.2|91515.2|91526.4|91501.4|72
1638542790000|2021-12-03 14:46:30|91538.4|91513.4|91546.7|91521.7|91549.1|91524.1|91538.4|91513.4|64
1638542800000|2021-12-03 14:46:40|91545.5|91520.5|91549|91524|91551.3|91526.3|91540.3|91515.3|75
1638542810000|2021-12-03 14:46:50|91547.3|91522.3|91549.4|91524.4|91553.4|91528.4|91545.8|91520.8|72
1638542820000|2021-12-03 14:47:00|91548.7|91523.7|91546.6|91521.6|91548.7|91523.7|91534.4|91509.4|75
1638542830000|2021-12-03 14:47:10|91546.8|91521.8|91555.3|91530.3|91555.3|91530.3|91546.4|91521.4|68
1638542840000|2021-12-03 14:47:20|91557.2|91532.2|91555.8|91530.8|91559.2|91534.2|91546.2|91521.2|69
1638542850000|2021-12-03 14:47:30|91558.6|91533.6|91585.1|91560.1|91588.2|91560.4|91556.9|91531.9|75
1638542860000|2021-12-03 14:47:40|91585.3|91560.3|91605|91580|91607|91582|91585.3|91560.3|69
1638542870000|2021-12-03 14:47:50|91604.3|91579.3|91609.4|91584.4|91611.4|91586.4|91601.6|91576.6|64
1638542880000|2021-12-03 14:48:00|91608.9|91583.9|91602.1|91577.1|91609.4|91584.4|91598.8|91573.8|70
1638542890000|2021-12-03 14:48:10|91600.8|91575.8|91613.6|91588.6|91613.6|91588.6|91595.4|91570.4|62
1638542900000|2021-12-03 14:48:20|91616.6|91591.6|91626.5|91601.5|91628.7|91603.7|91608|91583|72
1638542910000|2021-12-03 14:48:30|91625.2|91600.2|91640.7|91615.7|91643.2|91618.2|91624.3|91599.3|67
1638542920000|2021-12-03 14:48:40|91640.1|91615.1|91642.3|91617.3|91645.4|91620.4|91639.1|91614.1|73
1638542930000|2021-12-03 14:48:50|91643|91618|91649.4|91624.4|91659.3|91634.3|91642|91617|70
1638542940000|2021-12-03 14:49:00|91648.8|91623.8|91612.5|91587.5|91650.1|91625.1|91599.2|91574.2|76
1638542950000|2021-12-03 14:49:10|91614.3|91589.3|91601.7|91576.7|91621|91596|91596.9|91571.9|68
1638542960000|2021-12-03 14:49:20|91601.5|91576.5|91604.6|91579.6|91611.8|91586.8|91599.2|91574.2|61
1638542970000|2021-12-03 14:49:30|91601.7|91576.7|91610.9|91585.9|91612.8|91587.8|91601.7|91576.7|74
1638542980000|2021-12-03 14:49:40|91610.7|91585.7|91618.3|91593.3|91619.2|91594.2|91608.4|91583.4|65
1638542990000|2021-12-03 14:49:50|91619.3|91594.3|91613.4|91588.4|91625|91600|91613|91588|56
1638543000000|2021-12-03 14:50:00|91614|91589|91599.6|91574.6|91614|91589|91596.2|91571.2|74
1638543010000|2021-12-03 14:50:10|91599.3|91574.3|91584.2|91559.2|91601.1|91576.1|91582.9|91557.9|75
1638543020000|2021-12-03 14:50:20|91583.4|91558.4|91595.9|91570.9|91604.8|91579.8|91582.2|91557.2|75
1638543030000|2021-12-03 14:50:30|91597.1|91572.1|91598.4|91573.4|91602.5|91577.5|91594.4|91569.4|71
1638543040000|2021-12-03 14:50:40|91598.8|91573.8|91606.1|91581.1|91609.1|91584.1|91598.6|91573.6|66
1638543050000|2021-12-03 14:50:50|91605.5|91580.5|91615.3|91590.3|91616.4|91591.4|91605.5|91580.5|67
1638543060000|2021-12-03 14:51:00|91614.7|91589.7|91624.6|91599.6|91625.6|91600.6|91610.3|91585.3|76
1638543070000|2021-12-03 14:51:10|91624.3|91599.3|91634.6|91609.6|91641.5|91616.5|91624.3|91599.3|71
1638543080000|2021-12-03 14:51:20|91633.9|91608.9|91628|91603|91636.2|91611.2|91627.1|91602.1|68
1638543090000|2021-12-03 14:51:30|91628.8|91603.8|91645.5|91620.5|91646.6|91621.6|91627.4|91602.4|71
1638543100000|2021-12-03 14:51:40|91647.8|91622.8|91630.9|91605.9|91649|91624|91629.8|91604.8|72
1638543110000|2021-12-03 14:51:50|91630.7|91605.7|91639.8|91614.8|91641.5|91616.5|91628.7|91603.7|60
1638543120000|2021-12-03 14:52:00|91642.6|91617.6|91646.1|91621.1|91663.1|91638.1|91637|91612|74
1638543130000|2021-12-03 14:52:10|91651.2|91626.2|91653.8|91628.8|91656.2|91631.2|91641.2|91616.2|74
1638543140000|2021-12-03 14:52:20|91656|91631|91650.6|91625.6|91656|91631|91646.3|91621.3|67
1638543150000|2021-12-03 14:52:30|91649.6|91624.6|91658.6|91633.6|91658.6|91633.6|91649.6|91624.6|64
1638543160000|2021-12-03 14:52:40|91656.2|91631.2|91647.9|91622.9|91656.6|91631.6|91634.1|91609.1|73
1638543170000|2021-12-03 14:52:50|91647.5|91622.5|91646.9|91621.9|91651.5|91626.5|91634.6|91609.6|66
1638543180000|2021-12-03 14:53:00|91648.1|91623.1|91638.9|91613.9|91649.7|91624.7|91638.3|91613.3|65
1638543190000|2021-12-03 14:53:10|91639.4|91614.4|91633.4|91608.4|91643.5|91618.5|91631.1|91606.1|69
1638543200000|2021-12-03 14:53:20|91632.6|91607.6|91645.4|91620.4|91645.4|91620.4|91630.1|91605.1|67
1638543210000|2021-12-03 14:53:30|91641.4|91616.4|91636.8|91611.8|91644.8|91619.8|91631.8|91606.8|69
1638543220000|2021-12-03 14:53:40|91637|91612|91635.3|91610.3|91639.6|91614.6|91632.7|91607.7|64
1638543230000|2021-12-03 14:53:50|91634.3|91609.3|91622|91597|91634.3|91609.3|91620.7|91595.7|68
1638543240000|2021-12-03 14:54:00|91619.9|91594.9|91607.1|91582.1|91619.9|91594.9|91602.6|91577.6|67
1638543250000|2021-12-03 14:54:10|91606.8|91581.8|91630.4|91605.4|91631.9|91606.9|91606.8|91581.8|71
1638543260000|2021-12-03 14:54:20|91631.7|91606.7|91623.9|91598.9|91632.4|91607.4|91615.5|91590.5|70
1638543270000|2021-12-03 14:54:30|91625.4|91600.4|91626.5|91601.5|91629|91604|91618.1|91593.1|70
1638543280000|2021-12-03 14:54:40|91626.8|91601.8|91623.2|91598.2|91632.3|91607.3|91621.7|91596.7|71
1638543290000|2021-12-03 14:54:50|91621.3|91596.3|91638.3|91613.3|91639.7|91614.7|91613.3|91588.3|72
1638543300000|2021-12-03 14:55:00|91640.1|91615.1|91631.7|91606.7|91641.1|91616.1|91630.3|91605.3|73
1638543310000|2021-12-03 14:55:10|91631.3|91606.3|91608.1|91583.1|91634.1|91609.1|91605.1|91580.1|72
1638543320000|2021-12-03 14:55:20|91606.3|91581.3|91607.6|91582.6|91618.4|91593.4|91604.7|91579.7|70
1638543330000|2021-12-03 14:55:30|91608.2|91583.2|91601.2|91576.2|91608.2|91583.2|91597.7|91572.7|69
1638543340000|2021-12-03 14:55:40|91600.3|91575.3|91595|91570|91600.4|91575.4|91581.2|91556.2|68
1638543350000|2021-12-03 14:55:50|91595.1|91570.1|91602.1|91577.1|91602.1|91577.1|91591|91566|64
1638543360000|2021-12-03 14:56:00|91600.7|91575.7|91591.6|91566.6|91603.9|91578.9|91590|91565|73
1638543370000|2021-12-03 14:56:10|91592.1|91567.1|91572.2|91547.2|91593.1|91568.1|91570.9|91545.9|73
1638543380000|2021-12-03 14:56:20|91573.7|91548.7|91575.1|91550.1|91575.1|91550.1|91568.1|91543.1|64
1638543390000|2021-12-03 14:56:30|91573.5|91548.5|91567.9|91542.9|91574.3|91549.3|91566.8|91541.8|63
1638543400000|2021-12-03 14:56:40|91568.1|91543.1|91564.9|91539.9|91570.8|91545.8|91562.1|91537.1|65
1638543410000|2021-12-03 14:56:50|91565.2|91540.2|91562.5|91537.5|91566.3|91541.3|91561.5|91536.5|59
1638543420000|2021-12-03 14:57:00|91561.2|91536.2|91567.9|91542.9|91572.2|91547.2|91556.9|91531.9|69
1638543430000|2021-12-03 14:57:10|91567.6|91542.6|91539.6|91514.6|91568.1|91543.1|91538.7|91513.7|71
1638543440000|2021-12-03 14:57:20|91539.4|91514.4|91536.2|91511.2|91544.9|91519.9|91533.2|91508.2|68
1638543450000|2021-12-03 14:57:30|91535.9|91510.9|91540.4|91515.4|91540.7|91515.7|91534.8|91509.8|62
1638543460000|2021-12-03 14:57:40|91539.6|91514.6|91539.7|91514.7|91541.5|91516.5|91537.3|91512.3|63
1638543470000|2021-12-03 14:57:50|91539.4|91514.4|91533.9|91508.9|91541.8|91516.8|91532.1|91507.1|60
1638543480000|2021-12-03 14:58:00|91534.4|91509.4|91542.7|91517.7|91543.4|91518.4|91531.1|91506.1|67
1638543490000|2021-12-03 14:58:10|91543.2|91518.2|91551.7|91526.7|91554.1|91529.1|91538|91513|63
1638543500000|2021-12-03 14:58:20|91552.1|91527.1|91549.4|91524.4|91552.9|91527.9|91549.4|91524.4|60
1638543510000|2021-12-03 14:58:30|91549.9|91524.9|91546.9|91521.9|91554.4|91529.4|91545.7|91520.7|61
1638543520000|2021-12-03 14:58:40|91547|91522|91539.5|91514.5|91547|91522|91539.5|91514.5|49
1638543530000|2021-12-03 14:58:50|91540|91515|91545.9|91520.9|91545.9|91520.9|91536.3|91511.3|66
1638543540000|2021-12-03 14:59:00|91545.7|91520.7|91560.1|91535.1|91560.1|91535.1|91545.7|91520.7|69
1638543550000|2021-12-03 14:59:10|91559.2|91534.2|91555.5|91530.5|91559.6|91534.6|91550.9|91525.9|67
1638543560000|2021-12-03 14:59:20|91555.3|91530.3|91546.7|91521.7|91556.9|91531.9|91542.2|91517.2|72
1638543570000|2021-12-03 14:59:30|91545.9|91520.9|91561.8|91511.8|91561.8|91528.7|91542.7|91510.1|67
1638543580000|2021-12-03 14:59:40|91561.5|91511.5|91550.3|91477.8|91571.1|91524.8|91538.9|91461.7|73
1638543590000|2021-12-03 14:59:50|91540|91490|91537.9|91433.9|91567.7|91490|91534.8|91430.8|79
1638543600000|2021-12-03 15:00:00|91541.5|91437.5|91593.2|91489.2|91624.9|91520.9|91541.5|91437.5|78
1638543610000|2021-12-03 15:00:10|91598.4|91510|91582.6|91532.6|91606.5|91535.2|91581.8|91495.6|73
1638543620000|2021-12-03 15:00:20|91581.3|91531.3|91578.4|91528.4|91587.5|91537.5|91571.3|91521.3|78
1638543630000|2021-12-03 15:00:30|91575.9|91525.9|91579.8|91529.8|91589.4|91546.5|91568.2|91520.9|78
1638543640000|2021-12-03 15:00:40|91579.7|91529.7|91588.6|91538.6|91596.3|91552.2|91559.8|91527.1|78
1638543650000|2021-12-03 15:00:50|91596.2|91546.2|91604.7|91554.7|91614.9|91570|91581|91546.2|78
1638543660000|2021-12-03 15:01:00|91604.6|91554.6|91606.3|91556.3|91610.9|91560.9|91598.5|91548.5|76
1638543670000|2021-12-03 15:01:10|91606.2|91556.2|91622.5|91572.5|91625.5|91575.5|91606.2|91556.2|75
1638543680000|2021-12-03 15:01:20|91622.7|91572.7|91611.3|91586.3|91623.6|91586.4|91602.3|91568.3|75
1638543690000|2021-12-03 15:01:30|91611|91586|91616.7|91591.7|91631.2|91595.3|91611|91579.7|71
1638543700000|2021-12-03 15:01:40|91616.9|91591.9|91632.8|91607.8|91633.5|91608.5|91615.4|91590.4|70
1638543710000|2021-12-03 15:01:50|91633.4|91608.4|91634|91609|91652.2|91613.2|91628|91598.3|75
1638543720000|2021-12-03 15:02:00|91634.2|91609.2|91653|91628|91655.3|91630.3|91634.2|91609.2|79
1638543730000|2021-12-03 15:02:10|91650.1|91625.1|91683.8|91658.8|91684.3|91659.3|91648.7|91623.7|77
1638543740000|2021-12-03 15:02:20|91684|91659|91687.5|91662.5|91688.3|91663.3|91680.2|91655.2|69
1638543750000|2021-12-03 15:02:30|91688.4|91663.4|91689.8|91664.8|91691.8|91666.8|91675.5|91650.5|73
1638543760000|2021-12-03 15:02:40|91689.4|91664.4|91677.7|91652.7|91691|91666|91676.8|91651.8|74
1638543770000|2021-12-03 15:02:50|91674.3|91649.3|91660.5|91635.5|91679.5|91654.5|91660.5|91635.5|70
1638543780000|2021-12-03 15:03:00|91659.6|91634.6|91647.3|91622.3|91659.6|91634.6|91640.1|91603.6|75
1638543790000|2021-12-03 15:03:10|91647.7|91622.7|91646.3|91621.3|91660.4|91635.4|91646.2|91621.2|77
1638543800000|2021-12-03 15:03:20|91646.7|91621.7|91646.1|91621.1|91654.6|91629.6|91639.7|91614.7|64
1638543810000|2021-12-03 15:03:30|91645.7|91620.7|91641.9|91616.9|91651|91626|91641.8|91616.8|69
1638543820000|2021-12-03 15:03:40|91642|91617|91645.9|91620.9|91647.1|91622.1|91631|91606|74
1638543830000|2021-12-03 15:03:50|91645.5|91620.5|91647.4|91622.4|91647.8|91622.8|91644.2|91619.2|63
1638543840000|2021-12-03 15:04:00|91647.1|91622.1|91669.2|91644.2|91669.2|91644.2|91644.6|91619.6|73
1638543850000|2021-12-03 15:04:10|91667.9|91642.9|91672.5|91647.5|91674.7|91649.7|91662.2|91637.2|74
1638543860000|2021-12-03 15:04:20|91675|91650|91672.4|91647.4|91682.7|91657.7|91663.2|91638.2|74
1638543870000|2021-12-03 15:04:30|91670.2|91645.2|91672.2|91647.2|91679.6|91654.6|91669|91644|68
1638543880000|2021-12-03 15:04:40|91671.1|91646.1|91669|91644|91671.1|91646.1|91651.5|91626.5|76
1638543890000|2021-12-03 15:04:50|91668.9|91643.9|91664.1|91639.1|91670.6|91645.6|91658|91633|73
1638543900000|2021-12-03 15:05:00|91666|91641|91665|91640|91671|91646|91660.2|91635.2|73
1638543910000|2021-12-03 15:05:10|91664.2|91639.2|91651.5|91626.5|91664.2|91639.2|91649.5|91624.5|73
1638543920000|2021-12-03 15:05:20|91651.3|91626.3|91643.7|91618.7|91653.1|91628.1|91639.3|91614.3|74
1638543930000|2021-12-03 15:05:30|91643.6|91618.6|91649.6|91624.6|91652.8|91627.8|91643.6|91618.6|63
1638543940000|2021-12-03 15:05:40|91649.9|91624.9|91640.5|91615.5|91650.9|91625.9|91638.3|91613.3|63
1638543950000|2021-12-03 15:05:50|91639.4|91614.4|91630.7|91605.7|91639.4|91614.4|91625.3|91600.3|74
1638543960000|2021-12-03 15:06:00|91628.7|91603.7|91620|91595|91634.9|91609.9|91619|91594|65
1638543970000|2021-12-03 15:06:10|91619.6|91594.6|91605.6|91580.6|91620.1|91595.1|91605.6|91580.6|68
1638543980000|2021-12-03 15:06:20|91605.9|91580.9|91612.1|91587.1|91613.5|91588.5|91605.8|91580.8|64
1638543990000|2021-12-03 15:06:30|91612|91587|91607.8|91582.8|91624.3|91599.3|91606.4|91581.4|76
1638544000000|2021-12-03 15:06:40|91608.5|91583.5|91617|91592|91620.6|91595.6|91605.1|91580.1|72
1638544010000|2021-12-03 15:06:50|91616.7|91591.7|91621.8|91596.8|91624.6|91599.6|91616.4|91591.4|66
1638544020000|2021-12-03 15:07:00|91621.9|91596.9|91617.5|91592.5|91624.4|91599.4|91617.1|91592.1|66
1638544030000|2021-12-03 15:07:10|91618.3|91593.3|91620.3|91595.3|91622.3|91597.3|91615.7|91590.7|68
1638544040000|2021-12-03 15:07:20|91620.2|91595.2|91628.7|91603.7|91636.1|91611.1|91619.5|91594.5|64
1638544050000|2021-12-03 15:07:30|91630.8|91605.8|91624.1|91599.1|91631.7|91606.7|91623.2|91598.2|63
1638544060000|2021-12-03 15:07:40|91626.3|91601.3|91630.7|91605.7|91632.2|91607.2|91625.8|91600.8|65
1638544070000|2021-12-03 15:07:50|91630.2|91605.2|91637.8|91612.8|91638.3|91613.3|91628|91603|64
1638544080000|2021-12-03 15:08:00|91637.9|91612.9|91652.3|91627.3|91655.1|91630.1|91630|91605|71
1638544090000|2021-12-03 15:08:10|91650.5|91625.5|91642.9|91617.9|91654|91629|91642.9|91617.9|63
1638544100000|2021-12-03 15:08:20|91643|91618|91637.8|91612.8|91644.1|91619.1|91637.2|91612.2|55
1638544110000|2021-12-03 15:08:30|91637.7|91612.7|91652.1|91627.1|91655.2|91630.2|91637.7|91612.7|62
1638544120000|2021-12-03 15:08:40|91651.8|91626.8|91647.2|91622.2|91654.7|91629.7|91647.2|91622.2|50
1638544130000|2021-12-03 15:08:50|91648.6|91623.6|91645.3|91620.3|91651.3|91626.3|91645|91620|64
1638544140000|2021-12-03 15:09:00|91642.5|91617.5|91640|91615|91642.8|91617.8|91633.5|91608.5|66
1638544150000|2021-12-03 15:09:10|91641.1|91616.1|91653.3|91628.3|91662.5|91637.5|91641.1|91616.1|66
1638544160000|2021-12-03 15:09:20|91653.4|91628.4|91663.6|91638.6|91664.7|91639.7|91649.8|91624.8|72
1638544170000|2021-12-03 15:09:30|91663.7|91638.7|91681.1|91656.1|91681.8|91656.8|91663.3|91638.3|68
1638544180000|2021-12-03 15:09:40|91681.8|91656.8|91676|91651|91681.9|91656.9|91676|91651|66
1638544190000|2021-12-03 15:09:50|91676.6|91651.6|91675.2|91650.2|91680.2|91655.2|91668.9|91643.9|65
1638544200000|2021-12-03 15:10:00|91675.1|91650.1|91663|91638|91678|91653|91660.8|91635.8|73
1638544210000|2021-12-03 15:10:10|91663.3|91638.3|91657.2|91632.2|91666.6|91641.6|91656.7|91631.7|75
1638544220000|2021-12-03 15:10:20|91657.7|91632.7|91649.1|91624.1|91661.3|91636.3|91648.9|91623.9|72
1638544230000|2021-12-03 15:10:30|91648.3|91623.3|91663.2|91638.2|91663.2|91638.2|91646.9|91621.9|74
1638544240000|2021-12-03 15:10:40|91663.7|91638.7|91675.2|91650.2|91676.2|91651.2|91658.3|91633.3|69
1638544250000|2021-12-03 15:10:50|91675.6|91650.6|91672.7|91647.7|91679.1|91654.1|91672.6|91647.6|69
1638544260000|2021-12-03 15:11:00|91674.1|91649.1|91670.5|91645.5|91675|91650|91669.4|91644.4|62
1638544270000|2021-12-03 15:11:10|91670|91645|91669.9|91644.9|91672.3|91647.3|91664.6|91639.6|67
1638544280000|2021-12-03 15:11:20|91668.7|91643.7|91672.5|91647.5|91673.1|91648.1|91667.8|91642.8|68
1638544290000|2021-12-03 15:11:30|91676|91651|91675|91650|91677.1|91652.1|91671.6|91646.6|58
1638544300000|2021-12-03 15:11:40|91675.1|91650.1|91671|91646|91679|91654|91671|91646|55
1638544310000|2021-12-03 15:11:50|91670.8|91645.8|91659|91634|91672.6|91647.6|91658.3|91633.3|61
1638544320000|2021-12-03 15:12:00|91658.5|91633.5|91658.6|91633.6|91660.2|91635.2|91658.2|91633.2|55
1638544330000|2021-12-03 15:12:10|91658.5|91633.5|91658.5|91633.5|91661.4|91636.4|91656.9|91631.9|55
1638544340000|2021-12-03 15:12:20|91658.7|91633.7|91654|91629|91660.6|91635.6|91652.9|91627.9|61
1638544350000|2021-12-03 15:12:30|91653.9|91628.9|91651.8|91626.8|91653.9|91628.9|91645.1|91620.1|69
1638544360000|2021-12-03 15:12:40|91651.6|91626.6|91656.1|91631.1|91657.8|91632.8|91650.3|91625.3|53
1638544370000|2021-12-03 15:12:50|91657.3|91632.3|91666.6|91641.6|91666.6|91641.6|91657.3|91632.3|61
1638544380000|2021-12-03 15:13:00|91665.8|91640.8|91667.1|91642.1|91667.6|91642.6|91661.9|91636.9|67
1638544390000|2021-12-03 15:13:10|91667.4|91642.4|91671.1|91646.1|91677.7|91652.7|91666.4|91641.4|60
1638544400000|2021-12-03 15:13:20|91671.9|91646.9|91679.4|91654.4|91681.3|91656.3|91670.9|91645.9|52
1638544410000|2021-12-03 15:13:30|91679.9|91654.9|91683.8|91658.8|91687.8|91662.8|91679.9|91654.9|74
1638544420000|2021-12-03 15:13:40|91684|91659|91684.9|91659.9|91689.7|91664.7|91683|91658|64
1638544430000|2021-12-03 15:13:50|91685.1|91660.1|91686.5|91661.5|91686.5|91661.5|91682.7|91657.7|60
1638544440000|2021-12-03 15:14:00|91686.1|91661.1|91684.3|91659.3|91693.2|91668.2|91682.8|91657.8|57
1638544450000|2021-12-03 15:14:10|91684.1|91659.1|91691.7|91666.7|91692.9|91667.9|91682.4|91657.4|67
1638544460000|2021-12-03 15:14:20|91691.5|91666.5|91692.2|91667.2|91694.5|91669.5|91691.5|91666.5|45
1638544470000|2021-12-03 15:14:30|91692|91667|91693.6|91668.6|91694.6|91669.6|91690.7|91665.7|50
1638544480000|2021-12-03 15:14:40|91693.7|91668.7|91701.7|91676.7|91705.6|91680.6|91693.7|91668.7|64
1638544490000|2021-12-03 15:14:50|91702.7|91677.7|91712|91687|91712|91687|91702.5|91677.5|48
1638544500000|2021-12-03 15:15:00|91712.4|91687.4|91719|91694|91721.1|91696.1|91708.5|91683.5|65
1638544510000|2021-12-03 15:15:10|91718.5|91693.5|91708.5|91683.5|91718.5|91693.5|91705.4|91680.4|55
1638544520000|2021-12-03 15:15:20|91709.1|91684.1|91708.5|91683.5|91711|91686|91699.3|91674.3|65
1638544530000|2021-12-03 15:15:30|91708.4|91683.4|91714.8|91689.8|91716.7|91691.7|91707|91682|64
1638544540000|2021-12-03 15:15:40|91715.4|91690.4|91709.2|91684.2|91721.5|91696.5|91707.8|91682.8|56
1638544550000|2021-12-03 15:15:50|91708.4|91683.4|91721.9|91696.9|91728.3|91703.3|91708.4|91683.4|63
1638544560000|2021-12-03 15:16:00|91721.4|91696.4|91731.8|91706.8|91733|91708|91713.2|91688.2|69
1638544570000|2021-12-03 15:16:10|91731|91706|91731.8|91706.8|91736|91711|91729.9|91704.9|51
1638544580000|2021-12-03 15:16:20|91731.6|91706.6|91723.9|91698.9|91739.1|91714.1|91723|91698|68
1638544590000|2021-12-03 15:16:30|91724.1|91699.1|91706.2|91681.2|91724.1|91699.1|91705.6|91680.6|57
1638544600000|2021-12-03 15:16:40|91705.9|91680.9|91696|91671|91713.4|91688.4|91695.7|91670.7|63
1638544610000|2021-12-03 15:16:50|91696.4|91671.4|91712.4|91687.4|91713.9|91688.9|91695.7|91670.7|65
1638544620000|2021-12-03 15:17:00|91711.3|91686.3|91712.9|91687.9|91712.9|91687.9|91708.5|91683.5|47
1638544630000|2021-12-03 15:17:10|91713.1|91688.1|91708.6|91683.6|91718.9|91693.9|91707.8|91682.8|56
1638544640000|2021-12-03 15:17:20|91708.7|91683.7|91705.7|91680.7|91709|91684|91702.9|91677.9|56
1638544650000|2021-12-03 15:17:30|91705.6|91680.6|91709.2|91684.2|91709.2|91684.2|91700.5|91675.5|63
1638544660000|2021-12-03 15:17:40|91709.7|91684.7|91713.1|91688.1|91719.3|91694.3|91708.8|91683.8|61
1638544670000|2021-12-03 15:17:50|91713|91688|91710.9|91685.9|91716.5|91691.5|91708.9|91683.9|57
1638544680000|2021-12-03 15:18:00|91712.7|91687.7|91707|91682|91712.7|91687.7|91705.4|91680.4|59
1638544690000|2021-12-03 15:18:10|91706.9|91681.9|91707|91682|91709.5|91684.5|91705.5|91680.5|41
1638544700000|2021-12-03 15:18:20|91706.2|91681.2|91707.6|91682.6|91710.7|91685.7|91705.9|91680.9|57
1638544710000|2021-12-03 15:18:30|91707|91682|91696.2|91671.2|91707.5|91682.5|91695.5|91670.5|52
1638544720000|2021-12-03 15:18:40|91696|91671|91698.5|91673.5|91699.9|91674.9|91695.7|91670.7|42
1638544730000|2021-12-03 15:18:50|91698.6|91673.6|91699.6|91674.6|91700.9|91675.9|91694|91669|62
1638544740000|2021-12-03 15:19:00|91699.8|91674.8|91705.8|91680.8|91708.8|91683.8|91699.4|91674.4|61
1638544750000|2021-12-03 15:19:10|91704.9|91679.9|91703.7|91678.7|91706.5|91681.5|91700.3|91675.3|59
1638544760000|2021-12-03 15:19:20|91703.2|91678.2|91708.2|91683.2|91708.8|91683.8|91700.8|91675.8|66
1638544770000|2021-12-03 15:19:30|91707.7|91682.7|91716.4|91691.4|91718.8|91693.8|91707.7|91682.7|70
1638544780000|2021-12-03 15:19:40|91716.2|91691.2|91711.4|91686.4|91717.6|91692.6|91709.5|91684.5|58
1638544790000|2021-12-03 15:19:50|91709.7|91684.7|91708.7|91683.7|91713.4|91688.4|91708.7|91683.7|46
1638544800000|2021-12-03 15:20:00|91708.6|91683.6|91703.9|91678.9|91710.8|91685.8|91702.7|91677.7|66
1638544810000|2021-12-03 15:20:10|91702.8|91677.8|91714.2|91689.2|91715.3|91690.3|91702.8|91677.8|56
1638544820000|2021-12-03 15:20:20|91714.7|91689.7|91711.9|91686.9|91715.6|91690.6|91710.5|91685.5|53
1638544830000|2021-12-03 15:20:30|91710.4|91685.4|91704|91679|91712|91687|91703.3|91678.3|65
1638544840000|2021-12-03 15:20:40|91705.5|91680.5|91686.8|91661.8|91706.3|91681.3|91686.8|91661.8|62
1638544850000|2021-12-03 15:20:50|91687.3|91662.3|91675.7|91650.7|91689.8|91664.8|91674.2|91649.2|60
1638544860000|2021-12-03 15:21:00|91676.1|91651.1|91674.2|91649.2|91676.7|91651.7|91670.5|91645.5|58
1638544870000|2021-12-03 15:21:10|91676.4|91651.4|91674.1|91649.1|91682.2|91657.2|91674.1|91649.1|61
1638544880000|2021-12-03 15:21:20|91675.2|91650.2|91682.1|91657.1|91684.4|91659.4|91666.7|91641.7|67
1638544890000|2021-12-03 15:21:30|91683.3|91658.3|91691|91666|91694.4|91669.4|91683.3|91658.3|64
1638544900000|2021-12-03 15:21:40|91692.6|91667.6|91695.8|91670.8|91696|91671|91688.8|91663.8|69
1638544910000|2021-12-03 15:21:50|91695.1|91670.1|91680.3|91655.3|91696.7|91671.7|91680.3|91655.3|59
1638544920000|2021-12-03 15:22:00|91680|91655|91682.2|91657.2|91684.8|91659.8|91679.7|91654.7|67
1638544930000|2021-12-03 15:22:10|91682.8|91657.8|91684.1|91659.1|91685.6|91660.6|91679.5|91654.5|58
1638544940000|2021-12-03 15:22:20|91684|91659|91685.9|91660.9|91690.2|91665.2|91684|91659|56
1638544950000|2021-12-03 15:22:30|91686.1|91661.1|91681.8|91656.8|91686.1|91661.1|91681.2|91656.2|44
1638544960000|2021-12-03 15:22:40|91681.2|91656.2|91683.7|91658.7|91687.5|91662.5|91677.4|91652.4|59
1638544970000|2021-12-03 15:22:50|91682.9|91657.9|91687.9|91662.9|91693.7|91668.7|91682.9|91657.9|67
1638544980000|2021-12-03 15:23:00|91687.5|91662.5|91693.6|91668.6|91696.1|91671.1|91685.4|91660.4|47
1638544990000|2021-12-03 15:23:10|91693.3|91668.3|91688.1|91663.1|91697.9|91672.9|91687.4|91662.4|63
1638545000000|2021-12-03 15:23:20|91688.5|91663.5|91688.4|91663.4|91689.9|91664.9|91687.9|91662.9|45
1638545010000|2021-12-03 15:23:30|91688.5|91663.5|91673.2|91648.2|91689.1|91664.1|91673.2|91648.2|50
1638545020000|2021-12-03 15:23:40|91673.1|91648.1|91673.4|91648.4|91678.3|91653.3|91673|91648|51
1638545030000|2021-12-03 15:23:50|91674.2|91649.2|91675.1|91650.1|91675.3|91650.3|91670.7|91645.7|59
1638545040000|2021-12-03 15:24:00|91673.7|91648.7|91668.8|91643.8|91681.3|91656.3|91668.8|91643.8|64
1638545050000|2021-12-03 15:24:10|91668.7|91643.7|91663.4|91638.4|91668.7|91643.7|91657.8|91632.8|54
1638545060000|2021-12-03 15:24:20|91664.4|91639.4|91653.8|91628.8|91664.4|91639.4|91653.8|91628.8|58
1638545070000|2021-12-03 15:24:30|91652.9|91627.9|91662.7|91637.7|91663.2|91638.2|91652.9|91627.9|52
1638545080000|2021-12-03 15:24:40|91662.2|91637.2|91663.1|91638.1|91663.9|91638.9|91658.5|91633.5|55
1638545090000|2021-12-03 15:24:50|91662.6|91637.6|91658.9|91633.9|91663.6|91638.6|91655.8|91630.8|62
1638545100000|2021-12-03 15:25:00|91658.6|91633.6|91642.3|91617.3|91659.2|91634.2|91639.5|91614.5|60
1638545110000|2021-12-03 15:25:10|91642.1|91617.1|91653.8|91628.8|91653.8|91628.8|91642.1|91617.1|64
1638545120000|2021-12-03 15:25:20|91650.2|91625.2|91670.8|91645.8|91671.2|91646.2|91648.3|91623.3|67
1638545130000|2021-12-03 15:25:30|91671.4|91646.4|91671.8|91646.8|91676.7|91651.7|91670.7|91645.7|57
1638545140000|2021-12-03 15:25:40|91671.7|91646.7|91674.5|91649.5|91675.4|91650.4|91669.8|91644.8|60
1638545150000|2021-12-03 15:25:50|91673.3|91648.3|91700.1|91675.1|91702.3|91677.3|91673.3|91648.3|70
1638545160000|2021-12-03 15:26:00|91704.8|91679.8|91729.7|91704.7|91729.9|91704.9|91704.8|91679.8|71
1638545170000|2021-12-03 15:26:10|91728.8|91703.8|91732.9|91707.9|91737.2|91712.2|91728.6|91703.6|66
1638545180000|2021-12-03 15:26:20|91734.6|91709.6|91721.9|91696.9|91734.6|91709.6|91718.4|91693.4|70
1638545190000|2021-12-03 15:26:30|91721.6|91696.6|91723.9|91698.9|91723.9|91698.9|91716.9|91691.9|58
1638545200000|2021-12-03 15:26:40|91725.4|91700.4|91720.7|91695.7|91725.8|91700.8|91717|91692|60
1638545210000|2021-12-03 15:26:50|91722|91697|91707.6|91682.6|91722|91697|91706|91681|66
1638545220000|2021-12-03 15:27:00|91707.3|91682.3|91709.4|91684.4|91711.1|91686.1|91705|91680|54
1638545230000|2021-12-03 15:27:10|91710.2|91685.2|91718.3|91693.3|91719.7|91694.7|91705.2|91680.2|66
1638545240000|2021-12-03 15:27:20|91717.7|91692.7|91715.2|91690.2|91723.1|91698.1|91713.8|91688.8|56
1638545250000|2021-12-03 15:27:30|91714.6|91689.6|91717.9|91692.9|91719.4|91694.4|91712.4|91687.4|63
1638545260000|2021-12-03 15:27:40|91718.8|91693.8|91686.6|91661.6|91719.3|91694.3|91683.4|91658.4|54
1638545270000|2021-12-03 15:27:50|91684.5|91659.5|91685.8|91660.8|91689.5|91664.5|91680.2|91655.2|65
1638545280000|2021-12-03 15:28:00|91685.3|91660.3|91692.6|91667.6|91694.7|91669.7|91683.2|91658.2|64
1638545290000|2021-12-03 15:28:10|91695.2|91670.2|91699.1|91674.1|91700.3|91675.3|91691.6|91666.6|70
1638545300000|2021-12-03 15:28:20|91700.1|91675.1|91701.7|91676.7|91704.4|91679.4|91698.7|91673.7|58
1638545310000|2021-12-03 15:28:30|91703.3|91678.3|91705.4|91680.4|91708.5|91683.5|91701.8|91676.8|55
1638545320000|2021-12-03 15:28:40|91704.3|91679.3|91695.9|91670.9|91709.2|91684.2|91695.9|91670.9|63
1638545330000|2021-12-03 15:28:50|91695.3|91670.3|91699|91674|91699|91674|91675.2|91650.2|65
1638545340000|2021-12-03 15:29:00|91700.1|91675.1|91706.1|91681.1|91707|91682|91696.9|91671.9|72
1638545350000|2021-12-03 15:29:10|91706|91681|91701.8|91676.8|91706.4|91681.4|91701.8|91676.8|50
1638545360000|2021-12-03 15:29:20|91702.7|91677.7|91706.2|91681.2|91707.1|91682.1|91702.3|91677.3|58
1638545370000|2021-12-03 15:29:30|91706|91681|91721.4|91696.4|91722.5|91697.5|91706|91681|65
1638545380000|2021-12-03 15:29:40|91721.6|91696.6|91722.5|91697.5|91723.8|91698.8|91717.1|91692.1|60
1638545390000|2021-12-03 15:29:50|91722.3|91697.3|91726.4|91701.4|91727.6|91702.6|91720.6|91695.6|54
1638545400000|2021-12-03 15:30:00|91726.5|91701.5|91744.6|91719.6|91745.8|91720.8|91726.5|91701.5|73
1638545410000|2021-12-03 15:30:10|91744.4|91719.4|91750.3|91725.3|91754.2|91729.2|91743.8|91718.8|66
1638545420000|2021-12-03 15:30:20|91750.5|91725.5|91762.9|91737.9|91763.5|91738.5|91744.9|91719.9|63
1638545430000|2021-12-03 15:30:30|91763|91738|91757.9|91732.9|91767.7|91742.7|91756.3|91731.3|71
1638545440000|2021-12-03 15:30:40|91759.6|91734.6|91757.4|91732.4|91763.1|91738.1|91755.2|91730.2|66
1638545450000|2021-12-03 15:30:50|91757.8|91732.8|91743.6|91718.6|91758.2|91733.2|91739.2|91714.2|59
1638545460000|2021-12-03 15:31:00|91746.4|91721.4|91753.7|91728.7|91757.9|91732.9|91743.4|91718.4|55
1638545470000|2021-12-03 15:31:10|91753.6|91728.6|91759.4|91734.4|91760.4|91735.4|91751.4|91726.4|55
1638545480000|2021-12-03 15:31:20|91759.3|91734.3|91764.6|91739.6|91767.1|91742.1|91757.4|91732.4|55
1638545490000|2021-12-03 15:31:30|91763|91738|91776.7|91751.7|91776.9|91751.9|91760.8|91735.8|60
1638545500000|2021-12-03 15:31:40|91775.6|91750.6|91780.4|91755.4|91783.5|91758.5|91771.2|91746.2|63
1638545510000|2021-12-03 15:31:50|91782|91757|91790.7|91765.7|91794|91769|91780.9|91755.9|43
1638545520000|2021-12-03 15:32:00|91790.2|91765.2|91793.2|91768.2|91794.8|91769.8|91788.2|91763.2|48
1638545530000|2021-12-03 15:32:10|91795.4|91770.4|91792.5|91767.5|91795.4|91770.4|91783.6|91758.6|65
1638545540000|2021-12-03 15:32:20|91793.3|91768.3|91790.5|91765.5|91798|91773|91785.8|91760.8|52
1638545550000|2021-12-03 15:32:30|91790.9|91765.9|91776.7|91751.7|91790.9|91765.9|91774.8|91749.8|67
1638545560000|2021-12-03 15:32:40|91775.7|91750.7|91787.4|91762.4|91787.5|91762.5|91774.1|91749.1|54
1638545570000|2021-12-03 15:32:50|91786.8|91761.8|91802.1|91777.1|91803|91778|91786.4|91761.4|55
1638545580000|2021-12-03 15:33:00|91800.3|91775.3|91798.7|91773.7|91800.3|91775.3|91796.7|91771.7|55
1638545590000|2021-12-03 15:33:10|91798.4|91773.4|91789.4|91764.4|91798.5|91773.5|91788.3|91763.3|43
1638545600000|2021-12-03 15:33:20|91789.8|91764.8|91782|91757|91792.1|91767.1|91778.1|91753.1|64
1638545610000|2021-12-03 15:33:30|91781.6|91756.6|91787.3|91762.3|91793.2|91768.2|91781.6|91756.6|47
1638545620000|2021-12-03 15:33:40|91786.2|91761.2|91788.2|91763.2|91793.4|91768.4|91784.8|91759.8|52
1638545630000|2021-12-03 15:33:50|91788|91763|91784|91759|91788.8|91763.8|91780.5|91755.5|55
1638545640000|2021-12-03 15:34:00|91783.8|91758.8|91784.9|91759.9|91788.9|91763.9|91780.6|91755.6|64
1638545650000|2021-12-03 15:34:10|91785.2|91760.2|91810.3|91785.3|91813|91788|91785.2|91760.2|63
1638545660000|2021-12-03 15:34:20|91810.5|91785.5|91812.2|91787.2|91812.2|91787.2|91808.5|91783.5|51
1638545670000|2021-12-03 15:34:30|91812.1|91787.1|91814.4|91789.4|91816.5|91791.5|91811.6|91786.6|61
1638545680000|2021-12-03 15:34:40|91815.6|91790.6|91816.2|91791.2|91818|91793|91808.3|91783.3|70
1638545690000|2021-12-03 15:34:50|91815.5|91790.5|91814.1|91789.1|91817.7|91792.7|91813.5|91788.5|56
1638545700000|2021-12-03 15:35:00|91813.7|91788.7|91819.1|91794.1|91820.6|91795.6|91812.8|91787.8|65
1638545710000|2021-12-03 15:35:10|91819.3|91794.3|91815.5|91790.5|91819.3|91794.3|91814.2|91789.2|64
1638545720000|2021-12-03 15:35:20|91814.2|91789.2|91813|91788|91817.6|91792.6|91807.3|91782.3|62
1638545730000|2021-12-03 15:35:30|91813.1|91788.1|91795.4|91770.4|91814.2|91789.2|91792.5|91767.5|53
1638545740000|2021-12-03 15:35:40|91797.9|91772.9|91788.2|91763.2|91800.3|91775.3|91787.3|91762.3|59
1638545750000|2021-12-03 15:35:50|91787.5|91762.5|91787.6|91762.6|91788.2|91763.2|91780.1|91755.1|62
1638545760000|2021-12-03 15:36:00|91784.5|91759.5|91767.1|91742.1|91784.5|91759.5|91765.9|91740.9|68
1638545770000|2021-12-03 15:36:10|91766.7|91741.7|91762.4|91737.4|91768.4|91743.4|91762.4|91737.4|61
1638545780000|2021-12-03 15:36:20|91762.6|91737.6|91754.1|91729.1|91762.8|91737.8|91753.7|91728.7|73
1638545790000|2021-12-03 15:36:30|91754.8|91729.8|91757.7|91732.7|91759.4|91734.4|91751|91726|73
1638545800000|2021-12-03 15:36:40|91757|91732|91765.3|91740.3|91768|91743|91756.5|91731.5|57
1638545810000|2021-12-03 15:36:50|91765.6|91740.6|91764.9|91739.9|91768.8|91743.8|91764|91739|53
1638545820000|2021-12-03 15:37:00|91765.9|91740.9|91759.6|91734.6|91765.9|91740.9|91749.1|91724.1|59
1638545830000|2021-12-03 15:37:10|91759.5|91734.5|91759.7|91734.7|91762.5|91737.5|91759.5|91734.5|59
1638545840000|2021-12-03 15:37:20|91760.1|91735.1|91761|91736|91761|91736|91750.6|91725.6|70
1638545850000|2021-12-03 15:37:30|91761.7|91736.7|91771.4|91746.4|91773|91748|91756.9|91731.9|54
1638545860000|2021-12-03 15:37:40|91771.2|91746.2|91777.1|91752.1|91777.5|91752.5|91769.6|91744.6|53
1638545870000|2021-12-03 15:37:50|91776.3|91751.3|91786.5|91761.5|91792.7|91767.7|91775.8|91750.8|66
1638545880000|2021-12-03 15:38:00|91788.2|91763.2|91769.8|91744.8|91788.4|91763.4|91769.8|91744.8|71
1638545890000|2021-12-03 15:38:10|91768.6|91743.6|91776|91751|91779.8|91754.8|91768.5|91743.5|69
1638545900000|2021-12-03 15:38:20|91775|91750|91777.3|91752.3|91786.2|91761.2|91774.6|91749.6|68
1638545910000|2021-12-03 15:38:30|91777.5|91752.5|91780.8|91755.8|91787.3|91762.3|91777.5|91752.5|63
1638545920000|2021-12-03 15:38:40|91778.9|91753.9|91771.5|91746.5|91779|91754|91770.6|91745.6|56
1638545930000|2021-12-03 15:38:50|91770.9|91745.9|91775.2|91750.2|91777.2|91752.2|91770.9|91745.9|55
1638545940000|2021-12-03 15:39:00|91774.8|91749.8|91774.5|91749.5|91782.9|91757.9|91773.2|91748.2|62
1638545950000|2021-12-03 15:39:10|91774|91749|91774.5|91749.5|91779.7|91754.7|91772.6|91747.6|58
1638545960000|2021-12-03 15:39:20|91774.6|91749.6|91786.6|91761.6|91786.6|91761.6|91774.3|91749.3|59
1638545970000|2021-12-03 15:39:30|91786.2|91761.2|91788.2|91763.2|91799.6|91774.6|91786.2|91761.2|68
1638545980000|2021-12-03 15:39:40|91788.3|91763.3|91794.7|91769.7|91795|91770|91784.8|91759.8|55
1638545990000|2021-12-03 15:39:50|91795.4|91770.4|91803.9|91778.9|91803.9|91778.9|91790|91765|55
1638546000000|2021-12-03 15:40:00|91804.8|91779.8|91801.5|91776.5|91805.2|91780.2|91800.9|91775.9|46
1638546010000|2021-12-03 15:40:10|91801.6|91776.6|91792.8|91767.8|91802.2|91777.2|91792.8|91767.8|54
1638546020000|2021-12-03 15:40:20|91793.2|91768.2|91785.7|91760.7|91798.1|91773.1|91784.1|91759.1|61
1638546030000|2021-12-03 15:40:30|91781|91756|91769.4|91744.4|91781|91756|91761.6|91736.6|69
1638546040000|2021-12-03 15:40:40|91769.7|91744.7|91763.5|91738.5|91769.8|91744.8|91758.8|91733.8|59
1638546050000|2021-12-03 15:40:50|91763.1|91738.1|91771.3|91746.3|91771.4|91746.4|91761.3|91736.3|60
1638546060000|2021-12-03 15:41:00|91772.8|91747.8|91790.2|91765.2|91794.8|91769.8|91770.3|91745.3|68
1638546070000|2021-12-03 15:41:10|91790.8|91765.8|91805.8|91780.8|91805.8|91780.8|91787|91762|62
1638546080000|2021-12-03 15:41:20|91805.6|91780.6|91809.5|91784.5|91811.4|91786.4|91801.1|91776.1|73
1638546090000|2021-12-03 15:41:30|91809.8|91784.8|91812.2|91787.2|91812.2|91787.2|91802.1|91777.1|63
1638546100000|2021-12-03 15:41:40|91812.7|91787.7|91802.9|91777.9|91813.1|91788.1|91802.5|91777.5|67
1638546110000|2021-12-03 15:41:50|91801.8|91776.8|91789.2|91764.2|91803.5|91778.5|91789.2|91764.2|64
1638546120000|2021-12-03 15:42:00|91787|91762|91767.8|91742.8|91789.5|91764.5|91756.3|91731.3|68
1638546130000|2021-12-03 15:42:10|91768.4|91743.4|91767.5|91742.5|91774.8|91749.8|91767|91742|70
1638546140000|2021-12-03 15:42:20|91766.2|91741.2|91765.4|91740.4|91768.8|91743.8|91763.6|91738.6|55
1638546150000|2021-12-03 15:42:30|91765.9|91740.9|91757.6|91732.6|91767.3|91742.3|91754.6|91729.6|64
1638546160000|2021-12-03 15:42:40|91757.9|91732.9|91762.1|91737.1|91771.6|91746.6|91756.3|91731.3|64
1638546170000|2021-12-03 15:42:50|91761.1|91736.1|91769|91744|91769.1|91744.1|91753.1|91728.1|69
1638546180000|2021-12-03 15:43:00|91769.1|91744.1|91757.5|91732.5|91769.7|91744.7|91757.5|91732.5|60
1638546190000|2021-12-03 15:43:10|91759.5|91734.5|91752.3|91727.3|91761.1|91736.1|91750.4|91725.4|58
1638546200000|2021-12-03 15:43:20|91752.2|91727.2|91752.9|91727.9|91755.7|91730.7|91748.8|91723.8|62
1638546210000|2021-12-03 15:43:30|91752|91727|91749|91724|91759.8|91734.8|91746.9|91721.9|58
1638546220000|2021-12-03 15:43:40|91748.7|91723.7|91770.4|91745.4|91770.4|91745.4|91748.7|91723.7|62
1638546230000|2021-12-03 15:43:50|91770.7|91745.7|91768|91743|91772.8|91747.8|91767.1|91742.1|53
1638546240000|2021-12-03 15:44:00|91767.1|91742.1|91734.3|91709.3|91774.2|91749.2|91732.4|91707.4|71
1638546250000|2021-12-03 15:44:10|91734.2|91709.2|91734.1|91709.1|91746.2|91721.2|91732.1|91707.1|74
1638546260000|2021-12-03 15:44:20|91734.3|91709.3|91732.9|91707.9|91734.9|91709.9|91723.6|91698.6|75
1638546270000|2021-12-03 15:44:30|91733.5|91708.5|91733.8|91708.8|91746.3|91721.3|91732.5|91707.5|67
1638546280000|2021-12-03 15:44:40|91734.9|91709.9|91730|91705|91735|91710|91726.5|91701.5|63
1638546290000|2021-12-03 15:44:50|91729.3|91704.3|91731.7|91706.7|91732.5|91707.5|91727.1|91702.1|65
1638546300000|2021-12-03 15:45:00|91733.7|91708.7|91740.6|91715.6|91741.8|91716.8|91727.7|91702.7|71
1638546310000|2021-12-03 15:45:10|91739.3|91714.3|91740.7|91715.7|91744.6|91719.6|91734.3|91709.3|65
1638546320000|2021-12-03 15:45:20|91742|91717|91736.7|91711.7|91747.1|91722.1|91733.5|91708.5|64
1638546330000|2021-12-03 15:45:30|91738|91713|91740.4|91715.4|91743.9|91718.9|91737.7|91712.7|54
1638546340000|2021-12-03 15:45:40|91740.6|91715.6|91751.8|91726.8|91755.7|91730.7|91736|91711|63
1638546350000|2021-12-03 15:45:50|91751.5|91726.5|91746.2|91721.2|91753.2|91728.2|91743|91718|63
1638546360000|2021-12-03 15:46:00|91747.1|91722.1|91738.9|91713.9|91750.4|91725.4|91733.3|91708.3|64
1638546370000|2021-12-03 15:46:10|91738.8|91713.8|91736.4|91711.4|91741.5|91716.5|91736|91711|59
1638546380000|2021-12-03 15:46:20|91737.3|91712.3|91721.8|91696.8|91738.8|91713.8|91717.1|91692.1|62
1638546390000|2021-12-03 15:46:30|91722.4|91697.4|91747.8|91722.8|91747.8|91722.8|91719.5|91694.5|73
1638546400000|2021-12-03 15:46:40|91749|91724|91752.7|91727.7|91753.6|91728.6|91746.6|91721.6|63
1638546410000|2021-12-03 15:46:50|91755.2|91730.2|91759.1|91734.1|91759.5|91734.5|91749.1|91724.1|58
1638546420000|2021-12-03 15:47:00|91760.8|91735.8|91753.2|91728.2|91760.8|91735.8|91749.4|91724.4|65
1638546430000|2021-12-03 15:47:10|91753|91728|91757.5|91732.5|91760.1|91735.1|91751.8|91726.8|61
1638546440000|2021-12-03 15:47:20|91757.3|91732.3|91767.1|91742.1|91774.1|91749.1|91755.8|91730.8|72
1638546450000|2021-12-03 15:47:30|91766.7|91741.7|91783.6|91758.6|91785.2|91760.2|91766.7|91741.7|65
1638546460000|2021-12-03 15:47:40|91784|91759|91791.9|91766.9|91791.9|91766.9|91779.7|91754.7|66
1638546470000|2021-12-03 15:47:50|91793.6|91768.6|91798.8|91773.8|91807.8|91782.8|91793.6|91768.6|64
1638546480000|2021-12-03 15:48:00|91798.7|91773.7|91807.1|91782.1|91810.8|91785.8|91798.2|91773.2|61
1638546490000|2021-12-03 15:48:10|91807.3|91782.3|91808.9|91783.9|91814.6|91789.6|91806.5|91781.5|54
1638546500000|2021-12-03 15:48:20|91809|91784|91808.1|91783.1|91809.6|91784.6|91808.1|91783.1|43
1638546510000|2021-12-03 15:48:30|91807.7|91782.7|91816.5|91791.5|91817|91792|91806|91781|60
1638546520000|2021-12-03 15:48:40|91815.8|91790.8|91800.2|91775.2|91817|91792|91800.2|91775.2|64
1638546530000|2021-12-03 15:48:50|91799.5|91774.5|91804.2|91779.2|91805|91780|91799.5|91774.5|59
1638546540000|2021-12-03 15:49:00|91805.4|91780.4|91792.6|91767.6|91805.4|91780.4|91783.3|91758.3|66
1638546550000|2021-12-03 15:49:10|91791.6|91766.6|91802.3|91777.3|91803.3|91778.3|91791.6|91766.6|61
1638546560000|2021-12-03 15:49:20|91799.8|91774.8|91805.2|91780.2|91805.2|91780.2|91794.2|91769.2|67
1638546570000|2021-12-03 15:49:30|91804.6|91779.6|91804.9|91779.9|91806.1|91781.1|91800|91775|65
1638546580000|2021-12-03 15:49:40|91805.6|91780.6|91788.8|91763.8|91805.6|91780.6|91788.8|91763.8|66
1638546590000|2021-12-03 15:49:50|91788.1|91763.1|91781.4|91756.4|91789.7|91764.7|91780.6|91755.6|68
1638546600000|2021-12-03 15:50:00|91783|91758|91767.6|91742.6|91783|91758|91763.6|91738.6|74
1638546610000|2021-12-03 15:50:10|91768.1|91743.1|91768.7|91743.7|91771.3|91746.3|91761.4|91736.4|62
1638546620000|2021-12-03 15:50:20|91767.6|91742.6|91770.7|91745.7|91772|91747|91766.4|91741.4|56
1638546630000|2021-12-03 15:50:30|91770.9|91745.9|91776.6|91751.6|91781|91756|91762.9|91737.9|61
1638546640000|2021-12-03 15:50:40|91776.9|91751.9|91777.9|91752.9|91778.2|91753.2|91768.9|91743.9|65
1638546650000|2021-12-03 15:50:50|91778.9|91753.9|91772.1|91747.1|91782.4|91757.4|91772.1|91747.1|67
1638546660000|2021-12-03 15:51:00|91771.2|91746.2|91764.2|91739.2|91771.2|91746.2|91756.2|91731.2|62
1638546670000|2021-12-03 15:51:10|91763.9|91738.9|91758.8|91733.8|91765.6|91740.6|91758.7|91733.7|57
1638546680000|2021-12-03 15:51:20|91759.7|91734.7|91750.8|91725.8|91760.2|91735.2|91750.8|91725.8|48
1638546690000|2021-12-03 15:51:30|91751.8|91726.8|91751.7|91726.7|91758.4|91733.4|91750|91725|60
1638546700000|2021-12-03 15:51:40|91751.5|91726.5|91765.6|91740.6|91769.2|91744.2|91750.5|91725.5|64
1638546710000|2021-12-03 15:51:50|91765.1|91740.1|91756.2|91731.2|91765.1|91740.1|91752.5|91727.5|57
1638546720000|2021-12-03 15:52:00|91756.4|91731.4|91762.8|91737.8|91765.6|91740.6|91752.4|91727.4|65
1638546730000|2021-12-03 15:52:10|91761.1|91736.1|91753.8|91728.8|91763.2|91738.2|91750.6|91725.6|65
1638546740000|2021-12-03 15:52:20|91751.1|91726.1|91734.5|91709.5|91752.6|91727.6|91733.6|91708.6|66
1638546750000|2021-12-03 15:52:30|91733.8|91708.8|91734.6|91709.6|91736.8|91711.8|91733.7|91708.7|49
1638546760000|2021-12-03 15:52:40|91735.3|91710.3|91724.2|91699.2|91735.4|91710.4|91722|91697|62
1638546770000|2021-12-03 15:52:50|91724.5|91699.5|91728.1|91703.1|91731.5|91706.5|91719.8|91694.8|69
1638546780000|2021-12-03 15:53:00|91724.8|91699.8|91712.1|91687.1|91726.4|91701.4|91711.3|91686.3|68
1638546790000|2021-12-03 15:53:10|91710.9|91685.9|91721.8|91696.8|91722.5|91697.5|91707.8|91682.8|65
1638546800000|2021-12-03 15:53:20|91722.5|91697.5|91719.7|91694.7|91723.1|91698.1|91715.4|91690.4|63
1638546810000|2021-12-03 15:53:30|91720.1|91695.1|91717.3|91692.3|91723.7|91698.7|91712.4|91687.4|74
1638546820000|2021-12-03 15:53:40|91719.1|91694.1|91714.6|91689.6|91719.1|91694.1|91704.1|91679.1|72
1638546830000|2021-12-03 15:53:50|91714.7|91689.7|91697|91672|91714.7|91689.7|91688.8|91663.8|69
1638546840000|2021-12-03 15:54:00|91696.7|91671.7|91697.8|91672.8|91702|91677|91683.8|91658.8|77
1638546850000|2021-12-03 15:54:10|91696.2|91671.2|91709.9|91684.9|91714.8|91689.8|91696.2|91671.2|79
1638546860000|2021-12-03 15:54:20|91709.6|91684.6|91695.8|91670.8|91710.1|91685.1|91695.8|91670.8|73
1638546870000|2021-12-03 15:54:30|91696.3|91671.3|91709.5|91684.5|91710.4|91685.4|91694.2|91669.2|71
1638546880000|2021-12-03 15:54:40|91710.3|91685.3|91705.7|91680.7|91715.2|91690.2|91702.1|91677.1|71
1638546890000|2021-12-03 15:54:50|91705.8|91680.8|91701.7|91676.7|91705.8|91680.8|91691.7|91666.7|67
1638546900000|2021-12-03 15:55:00|91703.1|91678.1|91711.5|91686.5|91712.6|91687.6|91700.8|91675.8|74
1638546910000|2021-12-03 15:55:10|91710.6|91685.6|91718.4|91693.4|91720.4|91695.4|91710.5|91685.5|67
1638546920000|2021-12-03 15:55:20|91719.2|91694.2|91727.9|91702.9|91727.9|91702.9|91719.2|91694.2|59
1638546930000|2021-12-03 15:55:30|91727.7|91702.7|91711.7|91686.7|91727.9|91702.9|91707.7|91682.7|73
1638546940000|2021-12-03 15:55:40|91711.6|91686.6|91717.8|91692.8|91721.8|91696.8|91710.7|91685.7|64
1638546950000|2021-12-03 15:55:50|91718.8|91693.8|91719.4|91694.4|91719.8|91694.8|91712.4|91687.4|60
1638546960000|2021-12-03 15:56:00|91718.8|91693.8|91720.4|91695.4|91731.6|91706.6|91717|91692|72
1638546970000|2021-12-03 15:56:10|91720.8|91695.8|91722.5|91697.5|91724.3|91699.3|91717.6|91692.6|63
1638546980000|2021-12-03 15:56:20|91722.2|91697.2|91734.2|91709.2|91734.6|91709.6|91722.2|91697.2|48
1638546990000|2021-12-03 15:56:30|91734|91709|91735.9|91710.9|91741.4|91716.4|91733.9|91708.9|61
1638547000000|2021-12-03 15:56:40|91736|91711|91731.1|91706.1|91736.3|91711.3|91730.8|91705.8|67
1638547010000|2021-12-03 15:56:50|91730.1|91705.1|91735.4|91710.4|91735.4|91710.4|91726.8|91701.8|69
1638547020000|2021-12-03 15:57:00|91734.5|91709.5|91723.6|91698.6|91736.8|91711.8|91723.6|91698.6|63
1638547030000|2021-12-03 15:57:10|91724.2|91699.2|91719.3|91694.3|91727.7|91702.7|91719.3|91694.3|63
1638547040000|2021-12-03 15:57:20|91719.5|91694.5|91709.2|91684.2|91720.5|91695.5|91709.2|91684.2|57
1638547050000|2021-12-03 15:57:30|91709.4|91684.4|91699|91674|91710|91685|91698.7|91673.7|54
1638547060000|2021-12-03 15:57:40|91697.9|91672.9|91683.5|91658.5|91697.9|91672.9|91681.2|91656.2|64
1638547070000|2021-12-03 15:57:50|91683|91658|91685.3|91660.3|91689.6|91664.6|91675.4|91650.4|66
1638547080000|2021-12-03 15:58:00|91684.7|91659.7|91681.3|91656.3|91685.4|91660.4|91678|91653|68
1638547090000|2021-12-03 15:58:10|91680.1|91655.1|91686|91661|91686|91661|91679.3|91654.3|59
1638547100000|2021-12-03 15:58:20|91688.3|91663.3|91689|91664|91691.5|91666.5|91686.8|91661.8|56
1638547110000|2021-12-03 15:58:30|91691.9|91666.9|91717.7|91692.7|91717.9|91692.9|91691.3|91666.3|69
1638547120000|2021-12-03 15:58:40|91717.5|91692.5|91728.4|91703.4|91731.1|91706.1|91716.1|91691.1|62
1638547130000|2021-12-03 15:58:50|91727|91702|91733.6|91708.6|91738.8|91713.8|91724.6|91699.6|73
1638547140000|2021-12-03 15:59:00|91733.8|91708.8|91713|91688|91734.1|91709.1|91712.2|91687.2|63
1638547150000|2021-12-03 15:59:10|91713.3|91688.3|91717.8|91692.8|91719|91694|91713.3|91688.3|57
1638547160000|2021-12-03 15:59:20|91717.7|91692.7|91718.5|91693.5|91727.3|91702.3|91716|91691|61
1638547170000|2021-12-03 15:59:30|91718.1|91693.1|91730.8|91705.8|91733.7|91708.7|91718.1|91693.1|61
1638547180000|2021-12-03 15:59:40|91730.5|91705.5|91702.6|91677.6|91730.5|91705.5|91702.1|91677.1|69
1638547190000|2021-12-03 15:59:50|91707.2|91682.2|91718.8|91693.8|91722.2|91697.2|91707.2|91682.2|71
1638547200000|2021-12-03 16:00:00|91719.8|91694.8|91715.5|91690.5|91719.8|91694.8|91709.9|91684.9|68
1638547210000|2021-12-03 16:00:10|91718.7|91693.7|91711|91686|91720.2|91695.2|91707.6|91682.6|66
1638547220000|2021-12-03 16:00:20|91710.4|91685.4|91712.1|91687.1|91714.9|91689.9|91705.2|91680.2|62
1638547230000|2021-12-03 16:00:30|91715.6|91690.6|91739.5|91714.5|91740.4|91715.4|91715.6|91690.6|67
1638547240000|2021-12-03 16:00:40|91740.4|91715.4|91741.1|91716.1|91742.1|91717.1|91739.5|91714.5|49
1638547250000|2021-12-03 16:00:50|91741|91716|91729.3|91704.3|91748.2|91723.2|91722.3|91697.3|67
1638547260000|2021-12-03 16:01:00|91730.1|91705.1|91713.8|91688.8|91730.1|91705.1|91713.3|91688.3|73
1638547270000|2021-12-03 16:01:10|91711|91686|91710.6|91685.6|91713.5|91688.5|91704.6|91679.6|63
1638547280000|2021-12-03 16:01:20|91710|91685|91708.2|91683.2|91711.5|91686.5|91706.1|91681.1|54
1638547290000|2021-12-03 16:01:30|91708.1|91683.1|91707.7|91682.7|91712.6|91687.6|91706.4|91681.4|69
1638547300000|2021-12-03 16:01:40|91707|91682|91713.6|91688.6|91716.3|91691.3|91707|91682|60
1638547310000|2021-12-03 16:01:50|91713.1|91688.1|91735.3|91710.3|91737|91712|91713|91688|64
1638547320000|2021-12-03 16:02:00|91735.5|91710.5|91730.8|91705.8|91737.1|91712.1|91730.5|91705.5|57
1638547330000|2021-12-03 16:02:10|91732.1|91707.1|91712.2|91687.2|91732.9|91707.9|91712.2|91687.2|70
1638547340000|2021-12-03 16:02:20|91713.8|91688.8|91710.4|91685.4|91714.4|91689.4|91707.5|91682.5|72
1638547350000|2021-12-03 16:02:30|91710.2|91685.2|91717.9|91692.9|91717.9|91692.9|91709.7|91684.7|66
1638547360000|2021-12-03 16:02:40|91719.7|91694.7|91704.1|91679.1|91720.9|91695.9|91702.9|91677.9|66
1638547370000|2021-12-03 16:02:50|91704.9|91679.9|91707|91682|91713.1|91688.1|91704.9|91679.9|63
1638547380000|2021-12-03 16:03:00|91706.5|91681.5|91725.9|91700.9|91725.9|91700.9|91705.6|91680.6|63
1638547390000|2021-12-03 16:03:10|91725.7|91700.7|91721.9|91696.9|91727|91702|91718.7|91693.7|60
1638547400000|2021-12-03 16:03:20|91723.5|91698.5|91712.7|91687.7|91725.3|91700.3|91712|91687|57
1638547410000|2021-12-03 16:03:30|91711.4|91686.4|91722.1|91697.1|91724.4|91699.4|91711.4|91686.4|65
1638547420000|2021-12-03 16:03:40|91722|91697|91720.5|91695.5|91723.6|91698.6|91719.9|91694.9|50
1638547430000|2021-12-03 16:03:50|91720.1|91695.1|91714.3|91689.3|91721.7|91696.7|91707.3|91682.3|70
1638547440000|2021-12-03 16:04:00|91711.8|91686.8|91699.8|91674.8|91712.2|91687.2|91694.4|91669.4|66
1638547450000|2021-12-03 16:04:10|91700.4|91675.4|91671.2|91646.2|91700.9|91675.9|91671.2|91646.2|60
1638547460000|2021-12-03 16:04:20|91670.9|91645.9|91663.2|91638.2|91670.9|91645.9|91660.7|91635.7|56
1638547470000|2021-12-03 16:04:30|91663.4|91638.4|91662.6|91637.6|91669.8|91644.8|91661.9|91636.9|65
1638547480000|2021-12-03 16:04:40|91662|91637|91652.6|91627.6|91663|91638|91651.2|91626.2|54
1638547490000|2021-12-03 16:04:50|91652.2|91627.2|91657.4|91632.4|91660.6|91635.6|91651.9|91626.9|52
1638547500000|2021-12-03 16:05:00|91657.7|91632.7|91648.6|91623.6|91659.2|91634.2|91644.8|91619.8|67
1638547510000|2021-12-03 16:05:10|91648.8|91623.8|91646.2|91621.2|91650.1|91625.1|91645.6|91620.6|55
1638547520000|2021-12-03 16:05:20|91645.9|91620.9|91645.3|91620.3|91647.3|91622.3|91643.5|91618.5|51
1638547530000|2021-12-03 16:05:30|91645.4|91620.4|91662.1|91637.1|91664.2|91639.2|91643.8|91618.8|51
1638547540000|2021-12-03 16:05:40|91662|91637|91662.5|91637.5|91664.8|91639.8|91659.1|91634.1|67
1638547550000|2021-12-03 16:05:50|91662.2|91637.2|91672.4|91647.4|91672.6|91647.6|91660.7|91635.7|71
1638547560000|2021-12-03 16:06:00|91671.9|91646.9|91663.4|91638.4|91673.8|91648.8|91661.6|91636.6|60
1638547570000|2021-12-03 16:06:10|91664.3|91639.3|91665.6|91640.6|91667.2|91642.2|91663.3|91638.3|61
1638547580000|2021-12-03 16:06:20|91665.7|91640.7|91661.2|91636.2|91668.9|91643.9|91657.5|91632.5|52
1638547590000|2021-12-03 16:06:30|91661.3|91636.3|91667.8|91642.8|91668.5|91643.5|91661.1|91636.1|44
1638547600000|2021-12-03 16:06:40|91666.6|91641.6|91670.5|91645.5|91676|91651|91666.6|91641.6|66
1638547610000|2021-12-03 16:06:50|91670|91645|91648.9|91623.9|91670.6|91645.6|91647|91622|61
1638547620000|2021-12-03 16:07:00|91647|91622|91654.7|91629.7|91655.1|91630.1|91645.1|91620.1|68
1638547630000|2021-12-03 16:07:10|91654.4|91629.4|91634.8|91609.8|91654.4|91629.4|91634.8|91609.8|62
1638547640000|2021-12-03 16:07:20|91635.2|91610.2|91632|91607|91635.2|91610.2|91628.5|91603.5|63
1638547650000|2021-12-03 16:07:30|91632.2|91607.2|91631.3|91606.3|91636.3|91611.3|91630.3|91605.3|54
1638547660000|2021-12-03 16:07:40|91631.2|91606.2|91634.7|91609.7|91635.1|91610.1|91630.4|91605.4|43
1638547670000|2021-12-03 16:07:50|91634.2|91609.2|91634.7|91609.7|91637.3|91612.3|91628.4|91603.4|48
1638547680000|2021-12-03 16:08:00|91634.5|91609.5|91618.2|91593.2|91635.1|91610.1|91615.6|91590.6|59
1638547690000|2021-12-03 16:08:10|91618.4|91593.4|91609.3|91584.3|91620.7|91595.7|91608.7|91583.7|60
1638547700000|2021-12-03 16:08:20|91609.4|91584.4|91614.1|91589.1|91622.1|91597.1|91605.5|91580.5|65
1638547710000|2021-12-03 16:08:30|91615.9|91590.9|91596.2|91571.2|91616|91591|91590|91565|70
1638547720000|2021-12-03 16:08:40|91595.5|91570.5|91599.7|91574.7|91606.1|91581.1|91594.3|91569.3|68
1638547730000|2021-12-03 16:08:50|91600.5|91575.5|91613|91588|91616.3|91591.3|91599.2|91574.2|66
1638547740000|2021-12-03 16:09:00|91613.2|91588.2|91615.4|91590.4|91615.4|91590.4|91607.3|91582.3|71
1638547750000|2021-12-03 16:09:10|91615.5|91590.5|91632.8|91607.8|91633.9|91608.9|91610.8|91585.8|65
1638547760000|2021-12-03 16:09:20|91633.9|91608.9|91630.8|91605.8|91641|91616|91630.3|91605.3|68
1638547770000|2021-12-03 16:09:30|91631.1|91606.1|91622.1|91597.1|91632.6|91607.6|91620.2|91595.2|70
1638547780000|2021-12-03 16:09:40|91621.9|91596.9|91597.9|91572.9|91624.8|91599.8|91597.9|91572.9|72
1638547790000|2021-12-03 16:09:50|91597.2|91572.2|91575.6|91550.6|91597.9|91572.9|91570.5|91545.5|76
1638547800000|2021-12-03 16:10:00|91576.6|91551.6|91563.7|91538.7|91576.6|91551.6|91557.7|91532.7|74
1638547810000|2021-12-03 16:10:10|91564.6|91539.6|91559.1|91534.1|91564.6|91539.6|91553.3|91528.3|73
1638547820000|2021-12-03 16:10:20|91557.4|91532.4|91576.5|91551.5|91577.5|91552.5|91551.9|91526.9|69
1638547830000|2021-12-03 16:10:30|91576.1|91551.1|91586.7|91561.7|91587.4|91562.4|91575.5|91550.5|73
1638547840000|2021-12-03 16:10:40|91587.6|91562.6|91586.5|91561.5|91599.1|91574.1|91584.7|91559.7|70
1638547850000|2021-12-03 16:10:50|91587|91562|91584.1|91559.1|91589.7|91564.7|91580.8|91555.8|63
1638547860000|2021-12-03 16:11:00|91584.5|91559.5|91590.2|91565.2|91590.8|91565.8|91578.6|91553.6|66
1638547870000|2021-12-03 16:11:10|91590.9|91565.9|91593.5|91568.5|91602.9|91577.9|91589.5|91564.5|61
1638547880000|2021-12-03 16:11:20|91594|91569|91596.1|91571.1|91602.3|91577.3|91587.2|91562.2|69
1638547890000|2021-12-03 16:11:30|91593.3|91568.3|91581.6|91556.6|91595.6|91570.6|91580.5|91555.5|70
1638547900000|2021-12-03 16:11:40|91581.7|91556.7|91558.5|91533.5|91581.7|91556.7|91556|91531|71
1638547910000|2021-12-03 16:11:50|91556.7|91531.7|91542|91517|91561.2|91536.2|91542|91517|74
1638547920000|2021-12-03 16:12:00|91542.6|91517.6|91560.7|91535.7|91567.2|91542.2|91538.5|91513.5|77
1638547930000|2021-12-03 16:12:10|91560.1|91535.1|91554.4|91529.4|91571.1|91546.1|91553.1|91528.1|70
1638547940000|2021-12-03 16:12:20|91554.9|91529.9|91562.3|91537.3|91562.3|91537.3|91553.3|91528.3|74
1638547950000|2021-12-03 16:12:30|91563.4|91538.4|91587.7|91562.7|91588.6|91563.6|91562.3|91537.3|73
1638547960000|2021-12-03 16:12:40|91589.5|91564.5|91594|91569|91596.7|91571.7|91588.9|91563.9|64
1638547970000|2021-12-03 16:12:50|91595.2|91570.2|91586.7|91561.7|91597.7|91572.7|91582.2|91557.2|60
1638547980000|2021-12-03 16:13:00|91586.2|91561.2|91593.9|91568.9|91595.2|91570.2|91580.3|91555.3|67
1638547990000|2021-12-03 16:13:10|91594.1|91569.1|91593.9|91568.9|91595.9|91570.9|91587.4|91562.4|67
1638548000000|2021-12-03 16:13:20|91594|91569|91584.4|91559.4|91594.1|91569.1|91579.9|91554.9|68
1638548010000|2021-12-03 16:13:30|91584.3|91559.3|91585.4|91560.4|91587.7|91562.7|91579.4|91554.4|67
1638548020000|2021-12-03 16:13:40|91588.7|91563.7|91581.9|91556.9|91590.6|91565.6|91579.3|91554.3|74
1638548030000|2021-12-03 16:13:50|91580.3|91555.3|91580|91555|91582.1|91557.1|91578.6|91553.6|53
1638548040000|2021-12-03 16:14:00|91578.7|91553.7|91567.8|91542.8|91585|91560|91565.2|91540.2|64
1638548050000|2021-12-03 16:14:10|91567.5|91542.5|91563.5|91538.5|91569.1|91544.1|91561.3|91536.3|69
1638548060000|2021-12-03 16:14:20|91563.3|91538.3|91563.7|91538.7|91565.9|91540.9|91561.4|91536.4|61
1638548070000|2021-12-03 16:14:30|91563.9|91538.9|91556.4|91531.4|91567.1|91542.1|91556.4|91531.4|71
1638548080000|2021-12-03 16:14:40|91556.1|91531.1|91570.5|91545.5|91573.3|91548.3|91555.8|91530.8|70
1638548090000|2021-12-03 16:14:50|91571.6|91546.6|91565.9|91540.9|91571.6|91546.6|91565|91540|56
1638548100000|2021-12-03 16:15:00|91565.8|91540.8|91551.3|91526.3|91565.8|91540.8|91550.9|91525.9|68
1638548110000|2021-12-03 16:15:10|91549.3|91524.3|91543|91518|91549.7|91524.7|91534.5|91509.5|66
1638548120000|2021-12-03 16:15:20|91542.8|91517.8|91560.7|91535.7|91560.7|91535.7|91542.8|91517.8|73
1638548130000|2021-12-03 16:15:30|91563.3|91538.3|91556.8|91531.8|91563.3|91538.3|91551.8|91526.8|65
1638548140000|2021-12-03 16:15:40|91557|91532|91552.7|91527.7|91558.2|91533.2|91548.4|91523.4|60
1638548150000|2021-12-03 16:15:50|91553.4|91528.4|91569.4|91544.4|91571.4|91546.4|91547|91522|71
1638548160000|2021-12-03 16:16:00|91570.7|91545.7|91586.1|91561.1|91586.5|91561.5|91570.2|91545.2|71
1638548170000|2021-12-03 16:16:10|91586.2|91561.2|91576.2|91551.2|91586.8|91561.8|91572.8|91547.8|64
1638548180000|2021-12-03 16:16:20|91576.3|91551.3|91566.4|91541.4|91581.8|91556.8|91564.4|91539.4|65
1638548190000|2021-12-03 16:16:30|91566.7|91541.7|91561.9|91536.9|91571.9|91546.9|91561.9|91536.9|60
1638548200000|2021-12-03 16:16:40|91562.2|91537.2|91569.3|91544.3|91569.3|91544.3|91562.2|91537.2|62
1638548210000|2021-12-03 16:16:50|91570.2|91545.2|91583.2|91558.2|91584.5|91559.5|91569.3|91544.3|65
1638548220000|2021-12-03 16:17:00|91583.3|91558.3|91581.1|91556.1|91587.9|91562.9|91578.6|91553.6|70
1638548230000|2021-12-03 16:17:10|91580.9|91555.9|91594.8|91569.8|91596|91571|91580.9|91555.9|70
1638548240000|2021-12-03 16:17:20|91595.2|91570.2|91598.7|91573.7|91603.9|91578.9|91591.5|91566.5|60
1638548250000|2021-12-03 16:17:30|91598.8|91573.8|91601.5|91576.5|91603.4|91578.4|91597.3|91572.3|62
1638548260000|2021-12-03 16:17:40|91601.9|91576.9|91608|91583|91616.5|91591.5|91594.9|91569.9|58
1638548270000|2021-12-03 16:17:50|91607.8|91582.8|91601.7|91576.7|91608.9|91583.9|91596.3|91571.3|60
1638548280000|2021-12-03 16:18:00|91601.5|91576.5|91611.5|91586.5|91612.4|91587.4|91598.7|91573.7|70
1638548290000|2021-12-03 16:18:10|91611.7|91586.7|91608|91583|91612.6|91587.6|91607.8|91582.8|64
1638548300000|2021-12-03 16:18:20|91608.1|91583.1|91610.3|91585.3|91613.6|91588.6|91606.9|91581.9|59
1638548310000|2021-12-03 16:18:30|91609.7|91584.7|91610.2|91585.2|91612.3|91587.3|91608.7|91583.7|61
1638548320000|2021-12-03 16:18:40|91610.7|91585.7|91607|91582|91616.9|91591.9|91606.6|91581.6|71
1638548330000|2021-12-03 16:18:50|91607.4|91582.4|91593.4|91568.4|91607.5|91582.5|91591.7|91566.7|67
1638548340000|2021-12-03 16:19:00|91593.1|91568.1|91584.8|91559.8|91594.2|91569.2|91584.7|91559.7|70
1638548350000|2021-12-03 16:19:10|91586.8|91561.8|91589.5|91564.5|91590.8|91565.8|91585.6|91560.6|53
1638548360000|2021-12-03 16:19:20|91588.7|91563.7|91591.5|91566.5|91593.8|91568.8|91588.6|91563.6|63
1638548370000|2021-12-03 16:19:30|91591.3|91566.3|91598.8|91573.8|91599.5|91574.5|91589.8|91564.8|58
1638548380000|2021-12-03 16:19:40|91598.4|91573.4|91595.1|91570.1|91598.8|91573.8|91592.6|91567.6|63
1638548390000|2021-12-03 16:19:50|91597|91572|91596.7|91571.7|91599.8|91574.8|91594.3|91569.3|69
1638548400000|2021-12-03 16:20:00|91595.6|91570.6|91579.1|91554.1|91595.6|91570.6|91577.4|91552.4|72
1638548410000|2021-12-03 16:20:10|91579.9|91554.9|91580.9|91555.9|91586.3|91561.3|91574.2|91549.2|73
1638548420000|2021-12-03 16:20:20|91580.5|91555.5|91577.8|91552.8|91584.3|91559.3|91577|91552|69
1638548430000|2021-12-03 16:20:30|91578.2|91553.2|91576.9|91551.9|91580.3|91555.3|91573.7|91548.7|59
1638548440000|2021-12-03 16:20:40|91577.5|91552.5|91589.3|91564.3|91589.6|91564.6|91575.2|91550.2|67
1638548450000|2021-12-03 16:20:50|91589.5|91564.5|91590.4|91565.4|91600.9|91575.9|91588.3|91563.3|74
1638548460000|2021-12-03 16:21:00|91591|91566|91595.1|91570.1|91598.9|91573.9|91585.1|91560.1|65
1638548470000|2021-12-03 16:21:10|91595.7|91570.7|91601.8|91576.8|91611.1|91586.1|91594.5|91569.5|73
1638548480000|2021-12-03 16:21:20|91600.3|91575.3|91591.8|91566.8|91602|91577|91579.7|91554.7|62
1638548490000|2021-12-03 16:21:30|91592.1|91567.1|91589.5|91564.5|91598.4|91573.4|91586|91561|66
1638548500000|2021-12-03 16:21:40|91590.8|91565.8|91586.5|91561.5|91591.2|91566.2|91582.9|91557.9|61
1638548510000|2021-12-03 16:21:50|91586.6|91561.6|91587.5|91562.5|91587.9|91562.9|91580.4|91555.4|62
1638548520000|2021-12-03 16:22:00|91585.5|91560.5|91576|91551|91590.1|91565.1|91575|91550|72
1638548530000|2021-12-03 16:22:10|91575.7|91550.7|91572|91547|91577.7|91552.7|91569.5|91544.5|70
1638548540000|2021-12-03 16:22:20|91572.2|91547.2|91580.7|91555.7|91583.1|91558.1|91569.5|91544.5|67
1638548550000|2021-12-03 16:22:30|91581.6|91556.6|91587.6|91562.6|91588.6|91563.6|91579.5|91554.5|65
1638548560000|2021-12-03 16:22:40|91587.2|91562.2|91585.7|91560.7|91591.3|91566.3|91583.1|91558.1|68
1638548570000|2021-12-03 16:22:50|91586.4|91561.4|91584.2|91559.2|91588.4|91563.4|91584|91559|46
1638548580000|2021-12-03 16:23:00|91584.1|91559.1|91586.8|91561.8|91587.3|91562.3|91575.2|91550.2|57
1638548590000|2021-12-03 16:23:10|91586.7|91561.7|91579.5|91554.5|91586.8|91561.8|91575.6|91550.6|61
1638548600000|2021-12-03 16:23:20|91579.6|91554.6|91571.6|91546.6|91581.9|91556.9|91569|91544|60
1638548610000|2021-12-03 16:23:30|91571|91546|91580.2|91555.2|91581.6|91556.6|91570|91545|58
1638548620000|2021-12-03 16:23:40|91580.3|91555.3|91569|91544|91580.7|91555.7|91567.6|91542.6|68
1638548630000|2021-12-03 16:23:50|91569.2|91544.2|91578.6|91553.6|91579.8|91554.8|91569.2|91544.2|61
1638548640000|2021-12-03 16:24:00|91579.6|91554.6|91566.8|91541.8|91579.6|91554.6|91566.8|91541.8|67
1638548650000|2021-12-03 16:24:10|91566.5|91541.5|91567.9|91542.9|91569.2|91544.2|91565|91540|55
1638548660000|2021-12-03 16:24:20|91567.8|91542.8|91563.7|91538.7|91568.1|91543.1|91562.2|91537.2|60
1638548670000|2021-12-03 16:24:30|91564.1|91539.1|91561.7|91536.7|91571.5|91546.5|91557|91532|67
1638548680000|2021-12-03 16:24:40|91561.8|91536.8|91565.3|91540.3|91567.1|91542.1|91558.9|91533.9|66
1638548690000|2021-12-03 16:24:50|91564.1|91539.1|91569|91544|91571.9|91546.9|91559.6|91534.6|64
1638548700000|2021-12-03 16:25:00|91568.8|91543.8|91573.2|91548.2|91574.8|91549.8|91567.6|91542.6|61
1638548710000|2021-12-03 16:25:10|91572.7|91547.7|91569.3|91544.3|91574.8|91549.8|91568.8|91543.8|62
1638548720000|2021-12-03 16:25:20|91569.8|91544.8|91568.6|91543.6|91571.1|91546.1|91567.2|91542.2|57
1638548730000|2021-12-03 16:25:30|91568.9|91543.9|91584.3|91559.3|91589|91564|91563.5|91538.5|74
1638548740000|2021-12-03 16:25:40|91584.2|91559.2|91585.5|91560.5|91587.2|91562.2|91579.2|91554.2|58
1638548750000|2021-12-03 16:25:50|91585.6|91560.6|91572.2|91547.2|91585.8|91560.8|91568.7|91543.7|74
1638548760000|2021-12-03 16:26:00|91571.8|91546.8|91590.3|91565.3|91590.3|91565.3|91569.6|91544.6|72
1638548770000|2021-12-03 16:26:10|91589.2|91564.2|91618.3|91593.3|91631.8|91595.7|91589.2|91564.2|75
1638548780000|2021-12-03 16:26:20|91618.7|91593.7|91617|91592|91622.6|91597.6|91614.7|91589.7|72
1638548790000|2021-12-03 16:26:30|91617.2|91592.2|91614.5|91589.5|91619.7|91594.7|91612.9|91587.9|62
1638548800000|2021-12-03 16:26:40|91613.4|91588.4|91608.1|91583.1|91614.2|91589.2|91603.8|91578.8|58
1638548810000|2021-12-03 16:26:50|91607.9|91582.9|91612.1|91587.1|91616.1|91591.1|91607.9|91582.9|59
1638548820000|2021-12-03 16:27:00|91612|91587|91600.4|91575.4|91615.6|91590.6|91600.2|91575.2|63
1638548830000|2021-12-03 16:27:10|91600.2|91575.2|91580.8|91555.8|91600.2|91575.2|91580.2|91555.2|72
1638548840000|2021-12-03 16:27:20|91580.3|91555.3|91581.4|91556.4|91582.9|91557.9|91578.4|91553.4|54
1638548850000|2021-12-03 16:27:30|91581.1|91556.1|91582.3|91557.3|91583.3|91558.3|91579.5|91554.5|59
1638548860000|2021-12-03 16:27:40|91583|91558|91582.3|91557.3|91586.7|91561.7|91578|91553|65
1638548870000|2021-12-03 16:27:50|91580.6|91555.6|91592.5|91567.5|91593.2|91568.2|91579.8|91554.8|67
1638548880000|2021-12-03 16:28:00|91592.4|91567.4|91586.5|91561.5|91592.5|91567.5|91583.2|91558.2|62
1638548890000|2021-12-03 16:28:10|91585.8|91560.8|91585.1|91560.1|91587|91562|91580.5|91555.5|53
1638548900000|2021-12-03 16:28:20|91584.8|91559.8|91581.7|91556.7|91584.8|91559.8|91578.4|91553.4|48
1638548910000|2021-12-03 16:28:30|91581.6|91556.6|91577.4|91552.4|91582.6|91557.6|91576.9|91551.9|46
1638548920000|2021-12-03 16:28:40|91577.2|91552.2|91570.7|91545.7|91578|91553|91569.3|91544.3|55
1638548930000|2021-12-03 16:28:50|91569.9|91544.9|91530.9|91505.9|91570.8|91544.9|91519.6|91494.6|65
1638548940000|2021-12-03 16:29:00|91530.6|91505.6|91549.8|91524.8|91560.2|91526|91529.8|91495.1|69
1638548950000|2021-12-03 16:29:10|91549.3|91524.3|91545|91520|91550.4|91525.4|91542.6|91517.6|57
1638548960000|2021-12-03 16:29:20|91544.8|91519.8|91546|91521|91550.2|91525.2|91543.2|91518.2|56
1638548970000|2021-12-03 16:29:30|91546.1|91521.1|91565.1|91540.1|91566.7|91541.7|91541.9|91516.9|61
1638548980000|2021-12-03 16:29:40|91565.5|91540.5|91555.8|91530.8|91565.5|91540.5|91555.4|91530.4|59
1638548990000|2021-12-03 16:29:50|91553.6|91528.6|91546.8|91521.8|91559.3|91534.3|91546.8|91521.8|66
1638549000000|2021-12-03 16:30:00|91547.4|91522.4|91514.4|91489.4|91550.1|91525.1|91513.4|91478.5|72
1638549010000|2021-12-03 16:30:10|91513.4|91488.4|91530.7|91480.7|91535.7|91489.7|91500.7|91460.9|66
1638549020000|2021-12-03 16:30:20|91530.3|91480.3|91530.5|91505.5|91547.5|91508.4|91529.3|91480.1|60
1638549030000|2021-12-03 16:30:30|91531|91506|91540.1|91515.1|91541.4|91516.4|91526.1|91501.1|70
1638549040000|2021-12-03 16:30:40|91540.2|91515.2|91543.2|91518.2|91545.4|91520.4|91534.1|91509.1|77
1638549050000|2021-12-03 16:30:50|91544.7|91519.7|91549.5|91524.5|91552.4|91527.4|91544.7|91519.7|71
1638549060000|2021-12-03 16:31:00|91550.2|91525.2|91549.2|91524.2|91550.7|91525.7|91540.4|91515.4|68
1638549070000|2021-12-03 16:31:10|91549|91524|91543.9|91518.9|91549.5|91524.5|91541.3|91516.3|64
1638549080000|2021-12-03 16:31:20|91543.6|91518.6|91544.1|91519.1|91546.8|91521.8|91542.6|91517.6|62
1638549090000|2021-12-03 16:31:30|91543.9|91518.9|91529.8|91504.8|91547.7|91520|91529.5|91495.7|62
1638549100000|2021-12-03 16:31:40|91530.7|91505.7|91525|91500|91530.7|91505.7|91516.8|91491.8|73
1638549110000|2021-12-03 16:31:50|91524.8|91499.8|91514.1|91489.1|91524.8|91499.8|91512.8|91487.8|67
1638549120000|2021-12-03 16:32:00|91513.2|91488.2|91506.9|91481.9|91513.3|91488.3|91503.5|91478.5|68
1638549130000|2021-12-03 16:32:10|91507|91482|91516.8|91491.8|91519.7|91494.7|91506.1|91481.1|69
1638549140000|2021-12-03 16:32:20|91517.5|91492.5|91511.6|91486.6|91518.3|91493.3|91509.3|91484.3|60
1638549150000|2021-12-03 16:32:30|91512.2|91487.2|91505.3|91480.3|91512.8|91487.8|91504.3|91479.3|69
1638549160000|2021-12-03 16:32:40|91504.7|91479.7|91499|91474|91509.2|91484.2|91497.7|91472.7|57
1638549170000|2021-12-03 16:32:50|91500.1|91475.1|91505.8|91480.8|91506.8|91481.8|91496.3|91471.3|55
1638549180000|2021-12-03 16:33:00|91503.4|91478.4|91481.2|91456.2|91503.4|91478.4|91481.2|91456.2|64
1638549190000|2021-12-03 16:33:10|91476.9|91451.9|91455.9|91430.9|91494.4|91454.4|91454.8|91429.4|69
1638549200000|2021-12-03 16:33:20|91455.5|91430.5|91458.4|91433.4|91462.9|91437.9|91453.1|91428.1|76
1638549210000|2021-12-03 16:33:30|91459|91434|91473.2|91448.2|91473.9|91448.9|91455.7|91430.7|72
1638549220000|2021-12-03 16:33:40|91473.6|91448.6|91470.7|91445.7|91474.3|91449.3|91466.1|91441.1|59
1638549230000|2021-12-03 16:33:50|91470.2|91445.2|91482.8|91457.8|91482.9|91457.9|91470.2|91445.2|65
1638549240000|2021-12-03 16:34:00|91481.5|91456.5|91479.5|91454.5|91482.8|91457.8|91471.1|91446.1|60
1638549250000|2021-12-03 16:34:10|91479.1|91454.1|91479.6|91454.6|91485.6|91460.6|91479.1|91454.1|60
1638549260000|2021-12-03 16:34:20|91480|91455|91485.1|91460.1|91486.2|91461.2|91479.5|91454.5|66
1638549270000|2021-12-03 16:34:30|91484.5|91459.5|91485.4|91460.4|91486.3|91461.3|91479.7|91454.7|67
1638549280000|2021-12-03 16:34:40|91485.2|91460.2|91487.1|91462.1|91494.3|91469.3|91484.5|91459.5|73
1638549290000|2021-12-03 16:34:50|91487|91462|91482.2|91457.2|91487|91462|91478|91453|60
1638549300000|2021-12-03 16:35:00|91482|91457|91488.4|91463.4|91490.9|91465.9|91481.9|91456.9|63
1638549310000|2021-12-03 16:35:10|91488.7|91463.7|91488.1|91463.1|91494.8|91469.8|91486.4|91461.4|66
1638549320000|2021-12-03 16:35:20|91486.7|91461.7|91489.3|91464.3|91490.7|91465.7|91486.7|91461.7|49
1638549330000|2021-12-03 16:35:30|91489.2|91464.2|91488.1|91463.1|91490|91465|91485|91460|60
1638549340000|2021-12-03 16:35:40|91487.8|91462.8|91485.3|91460.3|91494.1|91469.1|91482.8|91457.8|55
1638549350000|2021-12-03 16:35:50|91485|91460|91487.9|91462.9|91487.9|91462.9|91483.3|91458.3|55
1638549360000|2021-12-03 16:36:00|91488.3|91463.3|91484.2|91459.2|91489.7|91464.7|91480.1|91455.1|60
1638549370000|2021-12-03 16:36:10|91484.4|91459.4|91501.6|91476.6|91501.6|91476.6|91484.4|91459.4|67
1638549380000|2021-12-03 16:36:20|91501.5|91476.5|91496.9|91471.9|91501.5|91476.5|91489.3|91464.3|69
1638549390000|2021-12-03 16:36:30|91495.5|91470.5|91496.4|91471.4|91500|91475|91495.5|91470.5|56
1638549400000|2021-12-03 16:36:40|91497.1|91472.1|91496.6|91471.6|91499.9|91474.9|91496|91471|64
1638549410000|2021-12-03 16:36:50|91495.8|91470.8|91489.5|91464.5|91499.2|91474.2|91487.9|91462.9|64
1638549420000|2021-12-03 16:37:00|91488.2|91463.2|91478.1|91453.1|91488.2|91463.2|91478.1|91453.1|63
1638549430000|2021-12-03 16:37:10|91477.2|91452.2|91478.5|91453.5|91479.2|91454.2|91477|91452|36
1638549440000|2021-12-03 16:37:20|91478.3|91453.3|91477.3|91452.3|91478.7|91453.7|91476.8|91451.8|32
1638549450000|2021-12-03 16:37:30|91477.6|91452.6|91469.9|91444.9|91478.1|91453.1|91469.7|91444.7|47
1638549460000|2021-12-03 16:37:40|91469.5|91444.5|91469|91444|91471|91446|91467.7|91442.7|38
1638549470000|2021-12-03 16:37:50|91469.2|91444.2|91477.6|91452.6|91477.6|91452.6|91468.3|91443.3|46
1638549480000|2021-12-03 16:38:00|91477.2|91452.2|91459.1|91434.1|91477.2|91452.2|91458.1|91433.1|62
1638549490000|2021-12-03 16:38:10|91459.6|91434.6|91458.1|91433.1|91460.2|91435.2|91454.3|91429.3|59
1638549500000|2021-12-03 16:38:20|91458|91433|91459|91434|91459.9|91434.9|91453.6|91428.6|62
1638549510000|2021-12-03 16:38:30|91458.6|91433.6|91465.6|91440.6|91467.1|91442.1|91458.6|91433.6|58
1638549520000|2021-12-03 16:38:40|91466|91441|91469.6|91444.6|91470.3|91445.3|91465.7|91440.7|50
1638549530000|2021-12-03 16:38:50|91469.3|91444.3|91466|91441|91469.3|91444.3|91466|91441|51
1638549540000|2021-12-03 16:39:00|91465.9|91440.9|91468|91443|91473|91448|91465.9|91440.9|57
1638549550000|2021-12-03 16:39:10|91468.3|91443.3|91472.6|91447.6|91478.1|91453.1|91467.6|91442.6|57
1638549560000|2021-12-03 16:39:20|91472.9|91447.9|91475.8|91450.8|91477.6|91452.6|91467.8|91442.8|62
1638549570000|2021-12-03 16:39:30|91476.2|91451.2|91470|91445|91477.8|91452.8|91469.7|91444.7|55
1638549580000|2021-12-03 16:39:40|91469.7|91444.7|91468.6|91443.6|91474.3|91449.3|91468.5|91443.5|42
1638549590000|2021-12-03 16:39:50|91468.4|91443.4|91465.7|91440.7|91469.4|91444.4|91463.9|91438.9|52
1638549600000|2021-12-03 16:40:00|91465.5|91440.5|91450.1|91425.1|91465.5|91440.5|91449.7|91424.7|68
1638549610000|2021-12-03 16:40:10|91450.2|91425.2|91446.4|91421.4|91450.5|91425.5|91445.8|91420.8|65
1638549620000|2021-12-03 16:40:20|91446.5|91421.5|91447.8|91422.8|91448.6|91423.6|91443.7|91418.7|58
1638549630000|2021-12-03 16:40:30|91447.3|91422.3|91448.1|91423.1|91450.2|91425.2|91447.3|91422.3|44
1638549640000|2021-12-03 16:40:40|91448.3|91423.3|91448.6|91423.6|91449.2|91424.2|91445.1|91420.1|55
1638549650000|2021-12-03 16:40:50|91447.4|91422.4|91440.6|91415.6|91448.2|91423.2|91436.5|91411.5|64
1638549660000|2021-12-03 16:41:00|91439.2|91414.2|91432|91407|91444.6|91419.6|91432|91407|56
1638549670000|2021-12-03 16:41:10|91431.9|91406.9|91443.8|91418.8|91444.4|91419.4|91431.9|91406.9|71
1638549680000|2021-12-03 16:41:20|91443.7|91418.7|91434.7|91409.7|91444.1|91419.1|91434.7|91409.7|58
1638549690000|2021-12-03 16:41:30|91434.8|91409.8|91436.3|91411.3|91440.1|91415.1|91434.1|91409.1|64
1638549700000|2021-12-03 16:41:40|91435.9|91410.9|91431.5|91406.5|91440.8|91415.8|91430.6|91405.6|60
1638549710000|2021-12-03 16:41:50|91432.5|91407.5|91428.7|91403.7|91437.1|91412.1|91428|91403|55
1638549720000|2021-12-03 16:42:00|91428.4|91403.4|91450.8|91425.8|91451.5|91426.5|91424|91399|58
1638549730000|2021-12-03 16:42:10|91450.7|91425.7|91470.5|91420.5|91473.4|91427|91450.7|91417|59
1638549740000|2021-12-03 16:42:20|91471.3|91421.3|91472.1|91447.1|91477.8|91447.1|91461.7|91421.3|52
1638549750000|2021-12-03 16:42:30|91472.4|91447.4|91464.5|91439.5|91472.4|91447.4|91463.8|91438.8|58
1638549760000|2021-12-03 16:42:40|91464.7|91439.7|91485.8|91435.8|91485.8|91443.1|91461.1|91422.6|68
1638549770000|2021-12-03 16:42:50|91486.2|91436.2|91493.5|91443.5|91494.2|91444.2|91485|91435|62
1638549780000|2021-12-03 16:43:00|91494.9|91444.9|91518.9|91468.9|91518.9|91468.9|91494.2|91444.2|61
1638549790000|2021-12-03 16:43:10|91518|91468|91527.9|91477.9|91527.9|91477.9|91511.7|91461.7|65
1638549800000|2021-12-03 16:43:20|91528.3|91478.3|91545.3|91495.3|91547.3|91505.6|91526.5|91478.3|72
1638549810000|2021-12-03 16:43:30|91545|91495|91538.2|91488.2|91545|91495|91536.4|91486.4|51
1638549820000|2021-12-03 16:43:40|91538.1|91488.1|91553.8|91503.8|91558.4|91508.4|91538|91488|51
1638549830000|2021-12-03 16:43:50|91552.8|91502.8|91561.8|91511.8|91562.1|91512.1|91551.9|91501.9|61
1638549840000|2021-12-03 16:44:00|91560.8|91510.8|91558.4|91508.4|91570.8|91520.8|91558.4|91508.4|69
1638549850000|2021-12-03 16:44:10|91558.2|91508.2|91566.9|91516.9|91567.4|91517.4|91556.5|91506.5|68
1638549860000|2021-12-03 16:44:20|91566.4|91516.4|91566|91516|91569.8|91519.8|91557.1|91507.1|59
1638549870000|2021-12-03 16:44:30|91565.5|91515.5|91598.1|91548.1|91609.5|91559.5|91564.8|91514.8|65
1638549880000|2021-12-03 16:44:40|91595|91545|91577.4|91527.4|91599.3|91549.3|91575.4|91525.4|72
1638549890000|2021-12-03 16:44:50|91577.5|91527.5|91558.5|91508.5|91583.2|91533.2|91547.3|91497.3|70
1638549900000|2021-12-03 16:45:00|91559|91509|91558.2|91508.2|91559|91509|91548.5|91498.5|72
1638549910000|2021-12-03 16:45:10|91558.1|91508.1|91564.2|91514.2|91568.1|91518.1|91556|91506|72
1638549920000|2021-12-03 16:45:20|91565.3|91515.3|91566.3|91516.3|91568.6|91518.6|91556.6|91506.6|69
1638549930000|2021-12-03 16:45:30|91566.4|91516.4|91587.2|91537.2|91590.5|91540.5|91565|91515|74
1638549940000|2021-12-03 16:45:40|91587.7|91537.7|91578.8|91528.8|91587.7|91537.7|91578.7|91528.7|53
1638549950000|2021-12-03 16:45:50|91579|91529|91585.9|91535.9|91587.6|91537.6|91578.6|91528.6|49
1638549960000|2021-12-03 16:46:00|91585.8|91535.8|91577.9|91527.9|91588.8|91538.8|91573|91523|75
1638549970000|2021-12-03 16:46:10|91578.6|91528.6|91578.5|91528.5|91583.9|91533.9|91575.1|91525.1|71
1638549980000|2021-12-03 16:46:20|91578.9|91528.9|91582.7|91532.7|91583.5|91533.5|91574.3|91524.3|51
1638549990000|2021-12-03 16:46:30|91583.6|91533.6|91568.4|91518.4|91584.3|91534.3|91566.9|91516.9|57
1638550000000|2021-12-03 16:46:40|91568.1|91518.1|91555.6|91505.6|91568.1|91518.1|91554.5|91504.5|67
1638550010000|2021-12-03 16:46:50|91555.7|91505.7|91574.7|91524.7|91580.6|91530.6|91542.7|91438.7|69
1638550020000|2021-12-03 16:47:00|91574.6|91524.6|91570.3|91520.3|91574.6|91524.6|91562.8|91512.8|68
1638550030000|2021-12-03 16:47:10|91571.5|91521.5|91584.3|91534.3|91586.1|91536.1|91566.5|91516.5|67
1638550040000|2021-12-03 16:47:20|91584.5|91534.5|91575.6|91525.6|91585|91535|91573.4|91523.4|67
1638550050000|2021-12-03 16:47:30|91576.8|91526.8|91573.2|91523.2|91579.2|91529.2|91566.1|91516.1|69
1638550060000|2021-12-03 16:47:40|91574.2|91524.2|91570.7|91520.7|91575.6|91525.6|91569.6|91519.6|66
1638550070000|2021-12-03 16:47:50|91570.3|91520.3|91560|91510|91571.3|91521.3|91553.3|91449.3|72
1638550080000|2021-12-03 16:48:00|91559.7|91509.7|91549|91499|91560.1|91510.1|91541.7|91491.7|72
1638550090000|2021-12-03 16:48:10|91551.1|91501.1|91543.2|91493.2|91551.2|91501.2|91538.2|91488.2|65
1638550100000|2021-12-03 16:48:20|91544.6|91494.6|91527.1|91502.1|91546.8|91502.1|91525.6|91485.3|58
1638550110000|2021-12-03 16:48:30|91527|91502|91541.6|91491.6|91542.5|91503|91527|91488.8|50
1638550120000|2021-12-03 16:48:40|91541.3|91491.3|91522.7|91497.7|91541.3|91498.7|91521.8|91483.9|48
1638550130000|2021-12-03 16:48:50|91522.6|91497.6|91503.6|91453.6|91538|91502.8|91497.9|91447.9|56
1638550140000|2021-12-03 16:49:00|91507.3|91457.3|91483.4|91433.4|91508.9|91458.9|91482.7|91432.7|72
1638550150000|2021-12-03 16:49:10|91484.8|91434.8|91482|91432|91488.4|91438.4|91482|91432|58
1638550160000|2021-12-03 16:49:20|91482.7|91432.7|91479|91429|91484.4|91434.4|91477.8|91427.8|42
1638550170000|2021-12-03 16:49:30|91479.2|91429.2|91452.8|91402.8|91479.5|91429.5|91446.1|91393|67
1638550180000|2021-12-03 16:49:40|91454.2|91404.2|91464.1|91414.1|91469.2|91419.2|91448|91389.8|70
1638550190000|2021-12-03 16:49:50|91463.9|91413.9|91462.9|91412.9|91465.6|91415.6|91457|91407|70
1638550200000|2021-12-03 16:50:00|91463|91413|91474.2|91424.2|91483.4|91433.4|91463|91413|71
1638550210000|2021-12-03 16:50:10|91475.1|91425.1|91481.2|91431.2|91483|91433|91472.6|91422.6|65
1638550220000|2021-12-03 16:50:20|91480.9|91430.9|91488.7|91438.7|91490.6|91440.6|91479.2|91429.2|70
1638550230000|2021-12-03 16:50:30|91484.4|91434.4|91472.6|91422.6|91487.3|91443.4|91464.7|91422.6|60
1638550240000|2021-12-03 16:50:40|91472.9|91422.9|91453.7|91428.7|91476.8|91437.3|91453.2|91422.8|63
1638550250000|2021-12-03 16:50:50|91453.6|91428.6|91459.6|91434.6|91459.6|91434.6|91453.6|91428.6|64
1638550260000|2021-12-03 16:51:00|91460.1|91435.1|91459.1|91434.1|91461|91436|91454.1|91429.1|64
1638550270000|2021-12-03 16:51:10|91459.3|91434.3|91464.3|91439.3|91465.3|91440.3|91455.9|91430.9|65
1638550280000|2021-12-03 16:51:20|91464.8|91439.8|91467.1|91442.1|91469.1|91444.1|91464.6|91439.6|75
1638550290000|2021-12-03 16:51:30|91467|91442|91468|91443|91471.9|91446.9|91466.4|91441.4|73
1638550300000|2021-12-03 16:51:40|91468.2|91443.2|91465.6|91440.6|91470.1|91445.1|91463.9|91438.9|76
1638550310000|2021-12-03 16:51:50|91467|91442|91465.3|91440.3|91469.1|91444.1|91464.5|91439.5|68
1638550320000|2021-12-03 16:52:00|91464.6|91439.6|91467.1|91417.1|91469.6|91442.4|91454.4|91417.1|65
1638550330000|2021-12-03 16:52:10|91468.8|91418.8|91470.7|91420.7|91472.7|91422.7|91466.4|91416.4|68
1638550340000|2021-12-03 16:52:20|91470.1|91420.1|91455.2|91430.2|91473.1|91434.4|91454.4|91417.7|67
1638550350000|2021-12-03 16:52:30|91455.1|91430.1|91467.4|91417.4|91473.2|91431.7|91455.1|91416.1|71
1638550360000|2021-12-03 16:52:40|91467.5|91417.5|91461|91436|91473.9|91438.4|91459.4|91413.6|72
1638550370000|2021-12-03 16:52:50|91461.7|91436.7|91463|91413|91466.8|91437.3|91455.3|91411.3|72
1638550380000|2021-12-03 16:53:00|91463.6|91413.6|91460.9|91435.9|91463.6|91437.5|91450.7|91413.6|67
1638550390000|2021-12-03 16:53:10|91459.8|91434.8|91447.1|91422.1|91459.8|91434.8|91446.6|91421.6|62
1638550400000|2021-12-03 16:53:20|91447.3|91422.3|91448.4|91423.4|91449.5|91424.5|91447|91422|44
1638550410000|2021-12-03 16:53:30|91448.3|91423.3|91441.6|91416.6|91448.6|91423.6|91441.6|91416.6|44
1638550420000|2021-12-03 16:53:40|91440.6|91415.6|91429.7|91404.7|91440.8|91415.8|91429.7|91404.7|54
1638550430000|2021-12-03 16:53:50|91428.6|91403.6|91441.2|91416.2|91443.9|91418.9|91428.6|91403.6|53
1638550440000|2021-12-03 16:54:00|91441|91416|91444.9|91419.9|91445.5|91420.5|91440.2|91415.2|70
1638550450000|2021-12-03 16:54:10|91445.2|91420.2|91440.8|91415.8|91447.3|91422.3|91440.1|91415.1|41
1638550460000|2021-12-03 16:54:20|91441.3|91416.3|91429.6|91404.6|91444|91417.9|91428.5|91392|60
1638550470000|2021-12-03 16:54:30|91429.2|91404.2|91409.4|91384.4|91430|91405|91409.1|91384.1|64
1638550480000|2021-12-03 16:54:40|91409.3|91384.3|91408.5|91383.5|91421|91387.9|91405.2|91370.2|65
1638550490000|2021-12-03 16:54:50|91409.2|91384.2|91413.4|91388.4|91414.1|91389.1|91409.2|91384.2|64
1638550500000|2021-12-03 16:55:00|91412.5|91387.5|91408.2|91383.2|91413.6|91388.6|91406.1|91381.1|67
1638550510000|2021-12-03 16:55:10|91408.7|91383.7|91421.6|91396.6|91421.8|91396.8|91408.7|91383.7|59
1638550520000|2021-12-03 16:55:20|91421.8|91396.8|91414.9|91389.9|91427.2|91402.2|91412.8|91387.8|55
1638550530000|2021-12-03 16:55:30|91414.6|91389.6|91415.8|91390.8|91420.9|91395.9|91414.6|91389.6|50
1638550540000|2021-12-03 16:55:40|91415.6|91390.6|91422.2|91397.2|91423.6|91398.6|91415.6|91390.6|59
1638550550000|2021-12-03 16:55:50|91422.9|91397.9|91428.1|91378.1|91443.1|91406.1|91414|91378.1|65
1638550560000|2021-12-03 16:56:00|91429.1|91379.1|91417.3|91392.3|91429.5|91395.8|91414.9|91378.8|68
1638550570000|2021-12-03 16:56:10|91417.4|91392.4|91431.9|91406.9|91432|91407|91417.4|91392.4|60
1638550580000|2021-12-03 16:56:20|91431.1|91406.1|91435.4|91410.4|91435.4|91410.4|91430|91405|72
1638550590000|2021-12-03 16:56:30|91434.1|91409.1|91434.2|91409.2|91439.2|91414.2|91433|91408|62
1638550600000|2021-12-03 16:56:40|91432.8|91407.8|91434.5|91409.5|91438.6|91413.6|91429.3|91404.3|59
1638550610000|2021-12-03 16:56:50|91433.7|91408.7|91435.9|91410.9|91439.6|91414.6|91432.4|91407.4|67
1638550620000|2021-12-03 16:57:00|91435.4|91410.4|91434.2|91409.2|91435.7|91410.7|91428.6|91403.6|73
1638550630000|2021-12-03 16:57:10|91433.8|91408.8|91427.8|91402.8|91435.9|91410.9|91427.8|91402.8|72
1638550640000|2021-12-03 16:57:20|91427.1|91402.1|91429.9|91404.9|91432|91407|91423.6|91398.6|61
1638550650000|2021-12-03 16:57:30|91430|91405|91429|91404|91430|91405|91423.3|91398.3|68
1638550660000|2021-12-03 16:57:40|91429.5|91404.5|91432.7|91407.7|91436.1|91411.1|91425.8|91400.8|64
1638550670000|2021-12-03 16:57:50|91432.6|91407.6|91434.5|91409.5|91440.3|91415.3|91431.1|91406.1|64
1638550680000|2021-12-03 16:58:00|91437.9|91412.9|91433.3|91408.3|91441.5|91416.5|91430.4|91405.4|65
1638550690000|2021-12-03 16:58:10|91431|91406|91432.1|91407.1|91433.7|91408.7|91426.8|91401.8|65
1638550700000|2021-12-03 16:58:20|91431.8|91406.8|91437.4|91412.4|91447.9|91422.9|91429.9|91404.9|71
1638550710000|2021-12-03 16:58:30|91437.5|91412.5|91434.6|91409.6|91440.8|91415.8|91433.7|91408.7|67
1638550720000|2021-12-03 16:58:40|91435.1|91410.1|91427.2|91402.2|91435.1|91410.1|91425.2|91400.2|49
1638550730000|2021-12-03 16:58:50|91428.6|91403.6|91421.4|91396.4|91428.9|91403.9|91418|91393|65
1638550740000|2021-12-03 16:59:00|91421.1|91396.1|91427.3|91402.3|91431.9|91406.9|91420.7|91395.7|64
1638550750000|2021-12-03 16:59:10|91426.8|91401.8|91427.7|91402.7|91434.3|91409.3|91424.4|91399.4|71
1638550760000|2021-12-03 16:59:20|91427.6|91402.6|91428.9|91403.9|91435.8|91410.8|91424.3|91399.3|71
1638550770000|2021-12-03 16:59:30|91429|91404|91432.9|91407.9|91435.3|91410.3|91427.8|91402.8|64
1638550780000|2021-12-03 16:59:40|91432.3|91407.3|91440.7|91415.7|91443.9|91418.9|91430.7|91405.7|66
1638550790000|2021-12-03 16:59:50|91441.2|91416.2|91437.6|91412.6|91441.6|91416.6|91432.8|91407.8|64
1638550800000|2021-12-03 17:00:00|91436.5|91411.5|91466.3|91416.3|91466.3|91430.3|91436.5|91411.5|63
1638550810000|2021-12-03 17:00:10|91467|91417|91489.1|91464.1|91497.8|91464.1|91449.4|91414.2|62
1638550820000|2021-12-03 17:00:20|91489.8|91464.8|91507.9|91457.9|91507.9|91467.3|91485.6|91450.5|70
1638550830000|2021-12-03 17:00:30|91506.6|91456.6|91496.2|91471.2|91510.7|91475.5|91494.4|91456.6|56
1638550840000|2021-12-03 17:00:40|91496.3|91471.3|91492.2|91467.2|91496.3|91471.3|91491.4|91466.4|59
1638550850000|2021-12-03 17:00:50|91491.4|91466.4|91485.8|91460.8|91492.9|91467.9|91485.8|91460.8|45
1638550860000|2021-12-03 17:01:00|91486.1|91461.1|91482.7|91457.7|91488.6|91463.6|91482|91457|50
1638550870000|2021-12-03 17:01:10|91483.4|91458.4|91479.5|91454.5|91483.4|91458.4|91475.4|91450.4|55
1638550880000|2021-12-03 17:01:20|91480|91455|91460.4|91435.4|91490.7|91455.6|91460.2|91435.2|68
1638550890000|2021-12-03 17:01:30|91460.6|91435.6|91455.3|91430.3|91460.9|91435.9|91455.3|91430.3|60
1638550900000|2021-12-03 17:01:40|91455.2|91430.2|91450.8|91425.8|91456.7|91431.7|91450.1|91425.1|69
1638550910000|2021-12-03 17:01:50|91450.9|91425.9|91451|91426|91451.7|91426.7|91450.3|91425.3|40
1638550920000|2021-12-03 17:02:00|91451.1|91426.1|91439.4|91414.4|91451.1|91426.1|91437.9|91412.9|71
1638550930000|2021-12-03 17:02:10|91438.5|91413.5|91439.4|91414.4|91443.6|91418.6|91437.2|91412.2|71
1638550940000|2021-12-03 17:02:20|91439.1|91414.1|91441.2|91416.2|91442.3|91417.3|91438.3|91413.3|59
1638550950000|2021-12-03 17:02:30|91442|91417|91432.4|91407.4|91450|91425|91431.1|91406.1|62
1638550960000|2021-12-03 17:02:40|91432.7|91407.7|91432.4|91407.4|91434.1|91409.1|91429.6|91404.6|46
1638550970000|2021-12-03 17:02:50|91432.5|91407.5|91431.3|91406.3|91432.5|91407.5|91429.5|91404.5|46
1638550980000|2021-12-03 17:03:00|91430.6|91405.6|91427|91402|91431.5|91406.5|91426.9|91401.9|51
1638550990000|2021-12-03 17:03:10|91426.7|91401.7|91428.5|91403.5|91442.8|91405.5|91421|91384.8|63
1638551000000|2021-12-03 17:03:20|91428.6|91403.6|91443.7|91418.7|91445.9|91419.7|91428.2|91395.9|61
1638551010000|2021-12-03 17:03:30|91445.8|91420.8|91443.7|91418.7|91447.8|91422.8|91443.3|91418.3|58
1638551020000|2021-12-03 17:03:40|91444.4|91419.4|91458.3|91433.3|91459.3|91434.3|91441.6|91416.6|65
1638551030000|2021-12-03 17:03:50|91458.4|91433.4|91465.4|91440.4|91469.3|91444.3|91457.2|91432.2|63
1638551040000|2021-12-03 17:04:00|91465|91440|91458.5|91433.5|91465.4|91440.4|91452|91427|70
1638551050000|2021-12-03 17:04:10|91459.9|91434.9|91461.5|91436.5|91466.2|91441.2|91458.4|91433.4|66
1638551060000|2021-12-03 17:04:20|91461.4|91436.4|91458.4|91433.4|91461.4|91436.4|91456.8|91431.8|65
1638551070000|2021-12-03 17:04:30|91457.4|91432.4|91461.9|91436.9|91464.3|91439.3|91457.1|91432.1|64
1638551080000|2021-12-03 17:04:40|91462.4|91437.4|91460|91435|91462.4|91437.4|91457|91432|55
1638551090000|2021-12-03 17:04:50|91459.9|91434.9|91460.3|91435.3|91460.5|91435.5|91458.7|91433.7|29
1638551100000|2021-12-03 17:05:00|91459.9|91434.9|91460.1|91435.1|91463.8|91438.8|91459.9|91434.9|54
1638551110000|2021-12-03 17:05:10|91460.3|91435.3|91457.5|91432.5|91460.9|91435.9|91456.6|91431.6|58
1638551120000|2021-12-03 17:05:20|91457.7|91432.7|91447.3|91422.3|91459.2|91434.2|91446.2|91421.2|53
1638551130000|2021-12-03 17:05:30|91447.1|91422.1|91442.2|91417.2|91448|91423|91439|91414|66
1638551140000|2021-12-03 17:05:40|91442.5|91417.5|91445|91420|91446.7|91421.7|91439.2|91414.2|63
1638551150000|2021-12-03 17:05:50|91444|91419|91447.7|91422.7|91450.8|91425.8|91442.5|91417.5|61
1638551160000|2021-12-03 17:06:00|91447.9|91422.9|91451.6|91426.6|91455.9|91430.9|91447.3|91422.3|67
1638551170000|2021-12-03 17:06:10|91451.8|91426.8|91449.4|91424.4|91451.8|91426.8|91446.8|91421.8|54
1638551180000|2021-12-03 17:06:20|91449|91424|91448.9|91423.9|91453.1|91428.1|91447.6|91422.6|46
1638551190000|2021-12-03 17:06:30|91448.4|91423.4|91453.3|91428.3|91453.4|91428.4|91446.1|91421.1|60
1638551200000|2021-12-03 17:06:40|91453.5|91428.5|91449.3|91424.3|91456.6|91431.6|91449|91424|51
1638551210000|2021-12-03 17:06:50|91449.2|91424.2|91445.8|91420.8|91449.2|91424.2|91443.1|91418.1|60
1638551220000|2021-12-03 17:07:00|91446.2|91421.2|91448.3|91423.3|91449|91424|91445.6|91420.6|56
1638551230000|2021-12-03 17:07:10|91448.2|91423.2|91451.2|91426.2|91451.5|91426.5|91447.8|91422.8|51
1638551240000|2021-12-03 17:07:20|91451.9|91426.9|91449.2|91424.2|91452.6|91427.6|91448.9|91423.9|39
1638551250000|2021-12-03 17:07:30|91449.4|91424.4|91464.2|91439.2|91465.3|91440.3|91449.4|91424.4|63
1638551260000|2021-12-03 17:07:40|91464.3|91439.3|91467.3|91442.3|91469.6|91444.6|91463.4|91438.4|64
1638551270000|2021-12-03 17:07:50|91467.9|91442.9|91474.2|91449.2|91474.5|91449.5|91463.7|91438.7|73
1638551280000|2021-12-03 17:08:00|91474.4|91449.4|91468.3|91443.3|91474.4|91449.4|91465.7|91440.7|67
1638551290000|2021-12-03 17:08:10|91466.8|91441.8|91473.2|91448.2|91476.7|91451.7|91465.9|91440.9|67
1638551300000|2021-12-03 17:08:20|91475.3|91450.3|91479.9|91454.9|91483.2|91458.2|91474.3|91449.3|67
1638551310000|2021-12-03 17:08:30|91480|91455|91477|91452|91480.6|91455.6|91476|91451|42
1638551320000|2021-12-03 17:08:40|91476.7|91451.7|91475.7|91450.7|91478.8|91453.8|91475.4|91450.4|60
1638551330000|2021-12-03 17:08:50|91474.9|91449.9|91476.8|91451.8|91477.3|91452.3|91473.2|91448.2|48
1638551340000|2021-12-03 17:09:00|91476.9|91451.9|91467.7|91442.7|91477.7|91452.7|91464.6|91439.6|59
1638551350000|2021-12-03 17:09:10|91467.4|91442.4|91457.4|91432.4|91468.2|91443.2|91457.1|91432.1|46
1638551360000|2021-12-03 17:09:20|91457.5|91432.5|91459.9|91434.9|91461.3|91436.3|91456.8|91431.8|47
1638551370000|2021-12-03 17:09:30|91459.5|91434.5|91449.3|91424.3|91461.1|91436.1|91448.4|91423.4|61
1638551380000|2021-12-03 17:09:40|91448.1|91423.1|91456.5|91431.5|91457|91432|91447.7|91422.7|60
1638551390000|2021-12-03 17:09:50|91456.4|91431.4|91456|91431|91459.8|91434.8|91455|91430|58
1638551400000|2021-12-03 17:10:00|91456.1|91431.1|91455.8|91430.8|91456.7|91431.7|91452.1|91427.1|59
1638551410000|2021-12-03 17:10:10|91455.7|91430.7|91448.3|91423.3|91456.4|91431.4|91448.3|91423.3|49
1638551420000|2021-12-03 17:10:20|91448.5|91423.5|91446.3|91421.3|91448.9|91423.9|91442.4|91417.4|64
1638551430000|2021-12-03 17:10:30|91446.6|91421.6|91447.3|91422.3|91447.7|91422.7|91445.5|91420.5|50
1638551440000|2021-12-03 17:10:40|91447.6|91422.6|91451.2|91426.2|91452.6|91427.6|91447.6|91422.6|53
1638551450000|2021-12-03 17:10:50|91451.3|91426.3|91449.2|91424.2|91453.6|91428.6|91448.8|91423.8|54
1638551460000|2021-12-03 17:11:00|91450|91425|91456|91431|91456.3|91431.3|91450|91425|63
1638551470000|2021-12-03 17:11:10|91455.8|91430.8|91462.7|91437.7|91464|91439|91455.6|91430.6|57
1638551480000|2021-12-03 17:11:20|91463|91438|91457.9|91432.9|91463|91438|91457.9|91432.9|60
1638551490000|2021-12-03 17:11:30|91458.4|91433.4|91461.6|91436.6|91462.2|91437.2|91457.8|91432.8|51
1638551500000|2021-12-03 17:11:40|91461.4|91436.4|91466.4|91441.4|91467.5|91442.5|91459.9|91434.9|51
1638551510000|2021-12-03 17:11:50|91466.7|91441.7|91460.2|91435.2|91468|91443|91457.9|91432.9|57
1638551520000|2021-12-03 17:12:00|91459.3|91434.3|91460.7|91435.7|91465.7|91440.7|91458.9|91433.9|66
1638551530000|2021-12-03 17:12:10|91461.4|91436.4|91464.5|91439.5|91465.5|91440.5|91461|91436|41
1638551540000|2021-12-03 17:12:20|91464.4|91439.4|91470.4|91445.4|91474.6|91449.6|91464.4|91439.4|49
1638551550000|2021-12-03 17:12:30|91470.6|91445.6|91473.4|91448.4|91474|91449|91468.3|91443.3|72
1638551560000|2021-12-03 17:12:40|91473.5|91448.5|91469.6|91444.6|91473.7|91448.7|91468.8|91443.8|53
1638551570000|2021-12-03 17:12:50|91468.6|91443.6|91467.7|91442.7|91470.3|91445.3|91466.9|91441.9|57
1638551580000|2021-12-03 17:13:00|91467.3|91442.3|91466.8|91441.8|91468.5|91443.5|91465.1|91440.1|61
1638551590000|2021-12-03 17:13:10|91467|91442|91466.8|91441.8|91467.7|91442.7|91461.7|91436.7|60
1638551600000|2021-12-03 17:13:20|91466.7|91441.7|91462.5|91437.5|91468.4|91443.4|91462.5|91437.5|45
1638551610000|2021-12-03 17:13:30|91462.4|91437.4|91465.8|91440.8|91469.6|91444.6|91462.4|91437.4|53
1638551620000|2021-12-03 17:13:40|91464.8|91439.8|91461|91436|91465.2|91440.2|91459.9|91434.9|55
1638551630000|2021-12-03 17:13:50|91461.4|91436.4|91460|91435|91463.8|91438.8|91460|91435|43
1638551640000|2021-12-03 17:14:00|91460.2|91435.2|91460.6|91435.6|91461.1|91436.1|91459.4|91434.4|28
1638551650000|2021-12-03 17:14:10|91460.9|91435.9|91459.9|91434.9|91461|91436|91459.9|91434.9|24
1638551660000|2021-12-03 17:14:20|91459.7|91434.7|91461.4|91436.4|91463.7|91438.7|91458.1|91433.1|48
1638551670000|2021-12-03 17:14:30|91461.5|91436.5|91460.6|91435.6|91462.1|91437.1|91460.4|91435.4|42
1638551680000|2021-12-03 17:14:40|91460.9|91435.9|91466.6|91441.6|91467.5|91442.5|91460.8|91435.8|39
1638551690000|2021-12-03 17:14:50|91465.7|91440.7|91468.8|91443.8|91469.7|91444.7|91465.7|91440.7|39
1638551700000|2021-12-03 17:15:00|91468.7|91443.7|91466.4|91441.4|91468.9|91443.9|91465.2|91440.2|40
1638551710000|2021-12-03 17:15:10|91466.1|91441.1|91468.3|91443.3|91471|91446|91464.6|91439.6|31
1638551720000|2021-12-03 17:15:20|91468.1|91443.1|91469|91444|91472|91447|91467.9|91442.9|43
1638551730000|2021-12-03 17:15:30|91469.5|91444.5|91464.5|91439.5|91469.5|91444.5|91463.3|91438.3|48
1638551740000|2021-12-03 17:15:40|91464.3|91439.3|91462.9|91437.9|91464.3|91439.3|91462.4|91437.4|42
1638551750000|2021-12-03 17:15:50|91462.8|91437.8|91451.8|91426.8|91464.2|91439.2|91451.7|91426.7|61
1638551760000|2021-12-03 17:16:00|91451.7|91426.7|91453.4|91428.4|91454.3|91429.3|91451.5|91426.5|42
1638551770000|2021-12-03 17:16:10|91453.5|91428.5|91450.9|91425.9|91457.5|91432.5|91450.6|91425.6|64
1638551780000|2021-12-03 17:16:20|91451.3|91426.3|91446.1|91421.1|91452.2|91427.2|91445.9|91420.9|53
1638551790000|2021-12-03 17:16:30|91446.4|91421.4|91435.6|91410.6|91446.9|91421.9|91431.8|91406.8|62
1638551800000|2021-12-03 17:16:40|91434.4|91409.4|91435.7|91410.7|91436.2|91411.2|91433.2|91408.2|41
1638551810000|2021-12-03 17:16:50|91435.5|91410.5|91438.4|91413.4|91440.8|91415.8|91433.9|91408.9|57
1638551820000|2021-12-03 17:17:00|91438.3|91413.3|91435.9|91410.9|91439.1|91414.1|91435.3|91410.3|50
1638551830000|2021-12-03 17:17:10|91435.7|91410.7|91434|91409|91436|91411|91433.5|91408.5|54
1638551840000|2021-12-03 17:17:20|91433.2|91408.2|91438.9|91413.9|91440.2|91415.2|91430.4|91405.4|58
1638551850000|2021-12-03 17:17:30|91439.4|91414.4|91440.3|91415.3|91443.7|91418.7|91438.6|91413.6|62
1638551860000|2021-12-03 17:17:40|91440.1|91415.1|91439.1|91414.1|91440.6|91415.6|91438.6|91413.6|36
1638551870000|2021-12-03 17:17:50|91438.8|91413.8|91431|91406|91439|91414|91427|91402|49
1638551880000|2021-12-03 17:18:00|91431.3|91406.3|91435.8|91410.8|91446|91410.8|91430.3|91396|46
1638551890000|2021-12-03 17:18:10|91435.9|91410.9|91426.2|91401.2|91435.9|91410.9|91425.5|91400.5|60
1638551900000|2021-12-03 17:18:20|91426.4|91401.4|91426.4|91401.4|91426.5|91401.5|91422.3|91397.3|56
1638551910000|2021-12-03 17:18:30|91426|91401|91428.9|91403.9|91430.8|91405.8|91425.2|91400.2|51
1638551920000|2021-12-03 17:18:40|91429.1|91404.1|91422|91397|91429.5|91404.5|91420.6|91395.6|58
1638551930000|2021-12-03 17:18:50|91420.3|91395.3|91425.2|91400.2|91427.8|91402.8|91420.3|91395.3|56
1638551940000|2021-12-03 17:19:00|91424.3|91399.3|91415.7|91390.7|91425.5|91400.5|91415.4|91390.4|53
1638551950000|2021-12-03 17:19:10|91415.6|91390.6|91415.2|91390.2|91418.1|91393.1|91413.3|91388.3|58
1638551960000|2021-12-03 17:19:20|91415.4|91390.4|91407.6|91382.6|91415.4|91390.4|91407.2|91382.2|53
1638551970000|2021-12-03 17:19:30|91407.3|91382.3|91410.9|91385.9|91411.3|91386.3|91403.1|91378.1|49
1638551980000|2021-12-03 17:19:40|91411|91386|91408|91383|91411.3|91386.3|91403.3|91378.3|41
1638551990000|2021-12-03 17:19:50|91408.3|91383.3|91415.9|91390.9|91416.4|91391.4|91408.2|91383.2|55
1638552000000|2021-12-03 17:20:00|91415.5|91390.5|91424.5|91399.5|91424.5|91399.5|91415.5|91390.5|57
1638552010000|2021-12-03 17:20:10|91424.9|91399.9|91430.3|91405.3|91430.7|91405.7|91424.4|91399.4|50
1638552020000|2021-12-03 17:20:20|91430.5|91405.5|91420.4|91395.4|91433|91408|91420.4|91395.4|57
1638552030000|2021-12-03 17:20:30|91420.6|91395.6|91422.5|91397.5|91425.3|91400.3|91418.9|91393.9|59
1638552040000|2021-12-03 17:20:40|91422.2|91397.2|91424.8|91399.8|91425|91400|91421.1|91396.1|39
1638552050000|2021-12-03 17:20:50|91424.7|91399.7|91425.8|91400.8|91429.3|91404.3|91421.9|91396.9|48
1638552060000|2021-12-03 17:21:00|91426.1|91401.1|91419.3|91394.3|91426.6|91401.6|91417.4|91392.4|64
1638552070000|2021-12-03 17:21:10|91419.2|91394.2|91410.3|91385.3|91419.2|91394.2|91407.2|91382.2|59
1638552080000|2021-12-03 17:21:20|91410.5|91385.5|91416.9|91391.9|91417|91392|91407.9|91382.9|57
1638552090000|2021-12-03 17:21:30|91417.7|91392.7|91411.7|91386.7|91417.7|91392.7|91410.6|91385.6|58
1638552100000|2021-12-03 17:21:40|91411.6|91386.6|91411.7|91386.7|91412.7|91387.7|91407.5|91382.5|56
1638552110000|2021-12-03 17:21:50|91411.8|91386.8|91413.6|91388.6|91415.5|91390.5|91411.8|91386.8|44
1638552120000|2021-12-03 17:22:00|91413.8|91388.8|91401.1|91376.1|91413.8|91388.8|91401|91376|55
1638552130000|2021-12-03 17:22:10|91402.7|91377.7|91408.5|91383.5|91409.2|91384.2|91402.7|91377.7|59
1638552140000|2021-12-03 17:22:20|91408.3|91383.3|91407.6|91382.6|91410.3|91385.3|91406.8|91381.8|45
1638552150000|2021-12-03 17:22:30|91408.3|91383.3|91409.3|91384.3|91410.3|91385.3|91408.3|91383.3|29
1638552160000|2021-12-03 17:22:40|91409.4|91384.4|91409.8|91384.8|91411.1|91386.1|91408.9|91383.9|33
1638552170000|2021-12-03 17:22:50|91410.1|91385.1|91424.9|91399.9|91425.4|91400.4|91408.3|91383.3|52
1638552180000|2021-12-03 17:23:00|91424.6|91399.6|91396.5|91371.5|91425.3|91400.3|91395.7|91363.8|67
1638552190000|2021-12-03 17:23:10|91396.2|91371.2|91395.8|91370.8|91397.8|91372.8|91394|91369|57
1638552200000|2021-12-03 17:23:20|91396.2|91371.2|91395.1|91370.1|91396.6|91371.6|91392.9|91367.9|52
1638552210000|2021-12-03 17:23:30|91395.2|91370.2|91399.2|91374.2|91399.8|91374.8|91395.2|91370.2|45
1638552220000|2021-12-03 17:23:40|91400.4|91375.4|91401.7|91376.7|91404.7|91379.7|91398.8|91373.8|61
1638552230000|2021-12-03 17:23:50|91401.6|91376.6|91405.8|91380.8|91405.8|91380.8|91401.1|91376.1|35
1638552240000|2021-12-03 17:24:00|91406.3|91381.3|91397.2|91372.2|91406.3|91381.3|91397|91372|64
1638552250000|2021-12-03 17:24:10|91396.5|91371.5|91393.5|91368.5|91397.5|91372.5|91392.3|91367.3|43
1638552260000|2021-12-03 17:24:20|91393.4|91368.4|91391.2|91366.2|91394|91369|91390.9|91365.9|37
1638552270000|2021-12-03 17:24:30|91391.5|91366.5|91381.1|91356.1|91391.5|91366.5|91381.1|91356.1|51
1638552280000|2021-12-03 17:24:40|91383.3|91358.3|91384.8|91359.8|91387.8|91362.8|91382.6|91357.6|51
1638552290000|2021-12-03 17:24:50|91384.2|91359.2|91394.2|91369.2|91401.9|91376.9|91384.2|91359.2|66
1638552300000|2021-12-03 17:25:00|91393.4|91368.4|91395.2|91370.2|91396.3|91371.3|91393.3|91368.3|39
1638552310000|2021-12-03 17:25:10|91395.8|91370.8|91404.4|91379.4|91404.5|91379.5|91393.4|91368.4|44
1638552320000|2021-12-03 17:25:20|91404.2|91379.2|91398.1|91373.1|91405.9|91380.9|91396.4|91371.4|46
1638552330000|2021-12-03 17:25:30|91398|91373|91403.5|91378.5|91405.5|91380.5|91398|91373|49
1638552340000|2021-12-03 17:25:40|91403|91378|91416|91391|91417.3|91392.3|91400.2|91375.2|48
1638552350000|2021-12-03 17:25:50|91415.9|91390.9|91413.4|91388.4|91416.6|91391.6|91412.3|91387.3|50
1638552360000|2021-12-03 17:26:00|91412.8|91387.8|91411.8|91386.8|91413.9|91388.9|91409.4|91384.4|54
1638552370000|2021-12-03 17:26:10|91412.1|91387.1|91405.2|91380.2|91413.8|91388.8|91403.4|91378.4|54
1638552380000|2021-12-03 17:26:20|91405.5|91380.5|91408.7|91383.7|91408.8|91383.8|91404.9|91379.9|51
1638552390000|2021-12-03 17:26:30|91408.8|91383.8|91407|91382|91408.8|91383.8|91405|91380|38
1638552400000|2021-12-03 17:26:40|91406.9|91381.9|91407.3|91382.3|91408.3|91383.3|91406.4|91381.4|29
1638552410000|2021-12-03 17:26:50|91407.2|91382.2|91405.1|91380.1|91407.5|91382.5|91403.5|91378.5|38
1638552420000|2021-12-03 17:27:00|91405.8|91380.8|91403.4|91378.4|91406.3|91381.3|91402.5|91377.5|55
1638552430000|2021-12-03 17:27:10|91403.3|91378.3|91393.2|91368.2|91404.3|91379.3|91393.2|91368.2|38
1638552440000|2021-12-03 17:27:20|91393.5|91368.5|91390.3|91365.3|91395.9|91370.9|91386.8|91361.8|59
1638552450000|2021-12-03 17:27:30|91389.9|91364.9|91397.6|91372.6|91409|91372.6|91388.4|91359|37
1638552460000|2021-12-03 17:27:40|91397.5|91372.5|91393.8|91368.8|91397.5|91372.5|91392.4|91367.4|53
1638552470000|2021-12-03 17:27:50|91393.6|91368.6|91399.9|91374.9|91400|91375|91392.2|91367.2|48
1638552480000|2021-12-03 17:28:00|91400.1|91375.1|91397.3|91372.3|91402.1|91377.1|91396.7|91371.7|50
1638552490000|2021-12-03 17:28:10|91397.2|91372.2|91392.7|91367.7|91398.4|91373.4|91392.6|91367.6|35
1638552500000|2021-12-03 17:28:20|91392.9|91367.9|91392|91367|91393.6|91368.6|91389.8|91364.8|35
1638552510000|2021-12-03 17:28:30|91392.3|91367.3|91400.3|91375.3|91401.2|91376.2|91391.6|91366.6|46
1638552520000|2021-12-03 17:28:40|91400.5|91375.5|91399.5|91374.5|91401.2|91376.2|91398.8|91373.8|40
1638552530000|2021-12-03 17:28:50|91399.2|91374.2|91395.9|91370.9|91399.2|91374.2|91393.9|91368.9|46
1638552540000|2021-12-03 17:29:00|91395.8|91370.8|91395.1|91370.1|91396.3|91371.3|91394|91369|36
1638552550000|2021-12-03 17:29:10|91395.3|91370.3|91395.1|91370.1|91395.8|91370.8|91394.2|91369.2|26
1638552560000|2021-12-03 17:29:20|91395.3|91370.3|91394|91369|91397.9|91372.9|91393.5|91368.5|34
1638552570000|2021-12-03 17:29:30|91393.5|91368.5|91395.1|91370.1|91397|91372|91393.3|91368.3|55
1638552580000|2021-12-03 17:29:40|91395.5|91370.5|91391.9|91366.9|91395.9|91370.9|91389.5|91364.5|49
1638552590000|2021-12-03 17:29:50|91392.4|91367.4|91391.4|91366.4|91392.4|91367.4|91390.5|91365.5|24
1638552600000|2021-12-03 17:30:00|91391.2|91366.2|91399.2|91374.2|91399.2|91374.2|91389.4|91364.4|45
1638552610000|2021-12-03 17:30:10|91398.5|91373.5|91396|91371|91398.5|91373.5|91394.9|91369.9|43
1638552620000|2021-12-03 17:30:20|91395.6|91370.6|91391.7|91366.7|91395.8|91370.8|91390.4|91365.4|48
1638552630000|2021-12-03 17:30:30|91392.8|91367.8|91388.7|91363.7|91392.8|91367.8|91386.8|91361.8|52
1638552640000|2021-12-03 17:30:40|91388.1|91363.1|91386.2|91361.2|91388.1|91363.1|91385.4|91360.4|37
1638552650000|2021-12-03 17:30:50|91385.7|91360.7|91386.1|91361.1|91388|91363|91385.6|91360.6|48
1638552660000|2021-12-03 17:31:00|91386.4|91361.4|91386.8|91361.8|91387.4|91362.4|91385.9|91360.9|41
1638552670000|2021-12-03 17:31:10|91386.9|91361.9|91386.5|91361.5|91387.7|91362.7|91386.2|91361.2|32
1638552680000|2021-12-03 17:31:20|91386.4|91361.4|91377.6|91352.6|91387.6|91362.6|91377.2|91352.2|35
1638552690000|2021-12-03 17:31:30|91377.3|91352.3|91372.8|91347.8|91378.4|91353.4|91372.1|91347.1|52
1638552700000|2021-12-03 17:31:40|91372.5|91347.5|91369.5|91344.5|91373.4|91348.4|91365.1|91340.1|59
1638552710000|2021-12-03 17:31:50|91368.9|91343.9|91370.8|91345.8|91373.5|91348.5|91368.1|91343.1|49
1638552720000|2021-12-03 17:32:00|91370.9|91345.9|91371.8|91346.8|91372.3|91347.3|91369.1|91344.1|52
1638552730000|2021-12-03 17:32:10|91371.7|91346.7|91366.5|91341.5|91371.7|91346.7|91365.7|91340.7|50
1638552740000|2021-12-03 17:32:20|91366.3|91341.3|91369.1|91344.1|91369.5|91344.5|91364.4|91339.4|52
1638552750000|2021-12-03 17:32:30|91369.3|91344.3|91365.7|91340.7|91370.6|91345.6|91365.6|91340.6|53
1638552760000|2021-12-03 17:32:40|91365.8|91340.8|91368.9|91343.9|91369.8|91344.8|91365.8|91340.8|42
1638552770000|2021-12-03 17:32:50|91369|91344|91373|91348|91374.1|91349.1|91368.5|91343.5|43
1638552780000|2021-12-03 17:33:00|91372.5|91347.5|91368.2|91343.2|91372.5|91347.5|91368|91343|39
1638552790000|2021-12-03 17:33:10|91368.4|91343.4|91369.9|91344.9|91370.5|91345.5|91368|91343|32
1638552800000|2021-12-03 17:33:20|91370|91345|91370.8|91345.8|91371.6|91346.6|91369.7|91344.7|35
1638552810000|2021-12-03 17:33:30|91370.9|91345.9|91370.7|91345.7|91371.4|91346.4|91369.9|91344.9|35
1638552820000|2021-12-03 17:33:40|91370.8|91345.8|91370|91345|91371.3|91346.3|91369.6|91344.6|32
1638552830000|2021-12-03 17:33:50|91368.4|91343.4|91371.2|91346.2|91371.7|91346.7|91367.8|91342.8|45
1638552840000|2021-12-03 17:34:00|91371.4|91346.4|91379|91354|91379.6|91354.6|91370.7|91345.7|49
1638552850000|2021-12-03 17:34:10|91379.3|91354.3|91376.5|91351.5|91383.8|91358.8|91374.8|91349.8|61
1638552860000|2021-12-03 17:34:20|91376|91351|91371.3|91346.3|91376.3|91351.3|91371.3|91346.3|57
1638552870000|2021-12-03 17:34:30|91372.6|91347.6|91372.8|91347.8|91373.1|91348.1|91371.9|91346.9|37
1638552880000|2021-12-03 17:34:40|91373|91348|91367.8|91342.8|91374|91349|91367.8|91342.8|41
1638552890000|2021-12-03 17:34:50|91367.7|91342.7|91366.2|91341.2|91367.9|91342.9|91366.2|91341.2|43
1638552900000|2021-12-03 17:35:00|91366.5|91341.5|91362.4|91337.4|91366.6|91341.6|91359|91334|51
1638552910000|2021-12-03 17:35:10|91362.2|91337.2|91363.4|91338.4|91363.9|91338.9|91360.8|91335.8|41
1638552920000|2021-12-03 17:35:20|91363.7|91338.7|91367.1|91342.1|91368.3|91343.3|91363.3|91338.3|44
1638552930000|2021-12-03 17:35:30|91367.4|91342.4|91358.1|91333.1|91368|91343|91358.1|91333.1|45
1638552940000|2021-12-03 17:35:40|91358|91333|91355.3|91330.3|91358.9|91333.9|91353.3|91328.3|48
1638552950000|2021-12-03 17:35:50|91355.5|91330.5|91353.3|91328.3|91357.1|91332.1|91353.1|91328.1|46
1638552960000|2021-12-03 17:36:00|91353|91328|91346|91321|91354.8|91329.8|91346|91321|44
1638552970000|2021-12-03 17:36:10|91345.3|91320.3|91341.5|91316.5|91345.5|91320.5|91340.6|91315.6|53
1638552980000|2021-12-03 17:36:20|91341.3|91316.3|91341.2|91316.2|91341.9|91316.9|91340.1|91315.1|52
1638552990000|2021-12-03 17:36:30|91341.3|91316.3|91337.5|91312.5|91341.3|91316.3|91335.4|91310.4|47
1638553000000|2021-12-03 17:36:40|91337.2|91312.2|91338|91313|91338.9|91313.9|91336.3|91311.3|42
1638553010000|2021-12-03 17:36:50|91338.1|91313.1|91337.7|91312.7|91340.4|91315.4|91336.9|91311.9|43
1638553020000|2021-12-03 17:37:00|91338.5|91313.5|91343.4|91318.4|91343.5|91318.5|91338.3|91313.3|49
1638553030000|2021-12-03 17:37:10|91343.3|91318.3|91342.7|91317.7|91345.9|91320.9|91342.7|91317.7|41
1638553040000|2021-12-03 17:37:20|91343|91318|91321.8|91296.8|91344|91319|91321.8|91296.8|45
1638553050000|2021-12-03 17:37:30|91324.1|91299.1|91319.5|91294.5|91324.4|91299.4|91319.5|91294.5|51
1638553060000|2021-12-03 17:37:40|91320.1|91295.1|91307.5|91282.5|91322.1|91297.1|91307.3|91282.3|65
1638553070000|2021-12-03 17:37:50|91307.4|91282.4|91314.8|91289.8|91317|91292|91305.2|91280.2|57
1638553080000|2021-12-03 17:38:00|91313.9|91288.9|91307.6|91282.6|91315.3|91290.3|91306.5|91281.5|43
1638553090000|2021-12-03 17:38:10|91306.7|91281.7|91303.4|91278.4|91315.4|91290.4|91301.7|91276.7|61
1638553100000|2021-12-03 17:38:20|91303.3|91278.3|91302.6|91277.6|91303.5|91278.5|91299.1|91274.1|35
1638553110000|2021-12-03 17:38:30|91303.2|91278.2|91298.9|91273.9|91305|91280|91298.9|91273.9|45
1638553120000|2021-12-03 17:38:40|91298.7|91273.7|91299.3|91274.3|91299.4|91274.4|91298.3|91273.3|28
1638553130000|2021-12-03 17:38:50|91299.4|91274.4|91298.2|91273.2|91299.8|91274.8|91298.1|91273.1|36
1638553140000|2021-12-03 17:39:00|91298.1|91273.1|91300.4|91275.4|91301.1|91276.1|91297.7|91272.7|41
1638553150000|2021-12-03 17:39:10|91300.5|91275.5|91300.2|91275.2|91300.8|91275.8|91299.6|91274.6|23
1638553160000|2021-12-03 17:39:20|91300.4|91275.4|91300.1|91275.1|91300.7|91275.7|91299.3|91274.3|25
1638553170000|2021-12-03 17:39:30|91300.5|91275.5|91295.6|91270.6|91300.5|91275.5|91295.6|91270.6|43
1638553180000|2021-12-03 17:39:40|91296.3|91271.3|91295.4|91270.4|91297.3|91272.3|91294.6|91269.6|34
1638553190000|2021-12-03 17:39:50|91295.5|91270.5|91297.6|91272.6|91300.7|91275.7|91295.5|91270.5|44
1638553200000|2021-12-03 17:40:00|91297.8|91272.8|91301.1|91276.1|91301.4|91276.4|91297.7|91272.7|39
1638553210000|2021-12-03 17:40:10|91300.9|91275.9|91288.3|91263.3|91301.3|91276.3|91288.3|91263.3|42
1638553220000|2021-12-03 17:40:20|91288.7|91263.7|91299.2|91274.2|91299.9|91274.9|91288.7|91263.7|59
1638553230000|2021-12-03 17:40:30|91298.8|91273.8|91292.4|91267.4|91298.9|91273.9|91292.4|91267.4|51
1638553240000|2021-12-03 17:40:40|91293.3|91268.3|91297.7|91272.7|91299.7|91274.7|91293.3|91268.3|52
1638553250000|2021-12-03 17:40:50|91296.6|91271.6|91300.4|91275.4|91301.2|91276.2|91296.6|91271.6|48
1638553260000|2021-12-03 17:41:00|91300.5|91275.5|91299|91274|91300.5|91275.5|91298.9|91273.9|31
1638553270000|2021-12-03 17:41:10|91298.8|91273.8|91301.5|91276.5|91301.6|91276.6|91298.4|91273.4|27
1638553280000|2021-12-03 17:41:20|91301.4|91276.4|91301.7|91276.7|91303.3|91278.3|91299.2|91274.2|51
1638553290000|2021-12-03 17:41:30|91301.8|91276.8|91295.7|91270.7|91302.5|91277.5|91294.8|91269.8|40
1638553300000|2021-12-03 17:41:40|91295.8|91270.8|91297.1|91272.1|91297.8|91272.8|91294.9|91269.9|38
1638553310000|2021-12-03 17:41:50|91297.2|91272.2|91298.1|91273.1|91299.6|91274.6|91297|91272|50
1638553320000|2021-12-03 17:42:00|91298.2|91273.2|91296.1|91271.1|91298.3|91273.3|91294.7|91269.7|43
1638553330000|2021-12-03 17:42:10|91298.7|91273.7|91296.2|91271.2|91299|91274|91295.4|91270.4|38
1638553340000|2021-12-03 17:42:20|91296.3|91271.3|91297.9|91272.9|91302.1|91277.1|91296.3|91271.3|56
1638553350000|2021-12-03 17:42:30|91297.8|91272.8|91294.7|91269.7|91297.8|91272.8|91294.7|91269.7|48
1638553360000|2021-12-03 17:42:40|91294.5|91269.5|91295.4|91270.4|91297.7|91272.7|91291.8|91266.8|44
1638553370000|2021-12-03 17:42:50|91295.3|91270.3|91294.9|91269.9|91295.6|91270.6|91291.7|91266.7|45
1638553380000|2021-12-03 17:43:00|91294.6|91269.6|91291.9|91266.9|91294.7|91269.7|91291.3|91266.3|40
1638553390000|2021-12-03 17:43:10|91291.8|91266.8|91297.3|91272.3|91298.8|91273.8|91291.7|91266.7|45
1638553400000|2021-12-03 17:43:20|91297.6|91272.6|91296|91271|91298.4|91273.4|91294.4|91269.4|39
1638553410000|2021-12-03 17:43:30|91295.5|91270.5|91295.6|91270.6|91296.8|91271.8|91295.3|91270.3|34
1638553420000|2021-12-03 17:43:40|91295.7|91270.7|91295.9|91270.9|91297.5|91272.5|91293.8|91268.8|35
1638553430000|2021-12-03 17:43:50|91296.2|91271.2|91292.4|91267.4|91298.1|91273.1|91290.7|91265.7|49
1638553440000|2021-12-03 17:44:00|91291.7|91266.7|91293.3|91268.3|91294.6|91269.6|91291.3|91266.3|40
1638553450000|2021-12-03 17:44:10|91293.6|91268.6|91295|91270|91297.5|91272.5|91293.4|91268.4|44
1638553460000|2021-12-03 17:44:20|91294.8|91269.8|91296.9|91271.9|91297.2|91272.2|91294.8|91269.8|44
1638553470000|2021-12-03 17:44:30|91297.3|91272.3|91294.7|91269.7|91299.8|91274.8|91294.1|91269.1|42
1638553480000|2021-12-03 17:44:40|91294.9|91269.9|91293|91268|91295.3|91270.3|91290.9|91265.9|55
1638553490000|2021-12-03 17:44:50|91292.6|91267.6|91294.1|91269.1|91296.6|91271.6|91292.6|91267.6|45
1638553500000|2021-12-03 17:45:00|91294.4|91269.4|91286.3|91261.3|91295.1|91270.1|91286.3|91261.3|49
1638553510000|2021-12-03 17:45:10|91286.4|91261.4|91287.9|91262.9|91289|91264|91284.5|91259.5|43
1638553520000|2021-12-03 17:45:20|91287.7|91262.7|91290.2|91265.2|91290.7|91265.7|91287.3|91262.3|40
1638553530000|2021-12-03 17:45:30|91291|91266|91298|91273|91298.6|91273.6|91289.8|91264.8|48
1638553540000|2021-12-03 17:45:40|91297.5|91272.5|91297.2|91272.2|91298|91273|91295.8|91270.8|37
1638553550000|2021-12-03 17:45:50|91297.7|91272.7|91296.5|91271.5|91297.7|91272.7|91296.2|91271.2|23
1638553560000|2021-12-03 17:46:00|91296.9|91271.9|91297.5|91272.5|91298|91273|91296.4|91271.4|34
1638553570000|2021-12-03 17:46:10|91297.2|91272.2|91296.5|91271.5|91297.6|91272.6|91295.3|91270.3|31
1638553580000|2021-12-03 17:46:20|91296.9|91271.9|91299.3|91274.3|91302.8|91277.8|91296.7|91271.7|44
1638553590000|2021-12-03 17:46:30|91299.7|91274.7|91298.2|91273.2|91299.7|91274.7|91296.2|91271.2|36
1638553600000|2021-12-03 17:46:40|91298.1|91273.1|91297.9|91272.9|91299.6|91274.6|91297.3|91272.3|36
1638553610000|2021-12-03 17:46:50|91298.2|91273.2|91292.4|91267.4|91299.3|91274.3|91292.4|91267.4|45
1638553620000|2021-12-03 17:47:00|91293.1|91268.1|91292.3|91267.3|91293.7|91268.7|91290.2|91265.2|37
1638553630000|2021-12-03 17:47:10|91292.2|91267.2|91298.1|91273.1|91299.4|91274.4|91292.2|91267.2|42
1638553640000|2021-12-03 17:47:20|91298|91273|91297.7|91272.7|91298.5|91273.5|91296.6|91271.6|35
1638553650000|2021-12-03 17:47:30|91297.6|91272.6|91303|91278|91303|91278|91297.3|91272.3|50
1638553660000|2021-12-03 17:47:40|91303.2|91278.2|91295.3|91270.3|91304|91279|91294.7|91269.7|43
1638553670000|2021-12-03 17:47:50|91294.9|91269.9|91297.1|91272.1|91297.8|91272.8|91293.3|91268.3|42
1638553680000|2021-12-03 17:48:00|91297.3|91272.3|91292.7|91267.7|91297.5|91272.5|91292|91267|56
1638553690000|2021-12-03 17:48:10|91293.9|91268.9|91303|91278|91303.9|91278.9|91293.9|91268.9|55
1638553700000|2021-12-03 17:48:20|91303.2|91278.2|91304.4|91279.4|91306.7|91281.7|91302.3|91277.3|46
1638553710000|2021-12-03 17:48:30|91304.8|91279.8|91309.8|91284.8|91310.4|91285.4|91304.8|91279.8|54
1638553720000|2021-12-03 17:48:40|91310|91285|91309.9|91284.9|91310.2|91285.2|91308.2|91283.2|40
1638553730000|2021-12-03 17:48:50|91309.5|91284.5|91308.2|91283.2|91309.9|91284.9|91308.2|91283.2|33
1638553740000|2021-12-03 17:49:00|91308.3|91283.3|91307.7|91282.7|91310.4|91285.4|91307.5|91282.5|42
1638553750000|2021-12-03 17:49:10|91307.9|91282.9|91307.8|91282.8|91309.6|91284.6|91307.7|91282.7|28
1638553760000|2021-12-03 17:49:20|91307.6|91282.6|91305.8|91280.8|91308.7|91283.7|91305.6|91280.6|42
1638553770000|2021-12-03 17:49:30|91306.2|91281.2|91308.4|91283.4|91308.7|91283.7|91303.8|91278.8|47
1638553780000|2021-12-03 17:49:40|91308.8|91283.8|91301.9|91276.9|91308.8|91283.8|91301.7|91276.7|49
1638553790000|2021-12-03 17:49:50|91301.8|91276.8|91301.9|91276.9|91303.5|91278.5|91300.5|91275.5|49
1638553800000|2021-12-03 17:50:00|91301.7|91276.7|91302.8|91277.8|91303|91278|91300.9|91275.9|44
1638553810000|2021-12-03 17:50:10|91302.6|91277.6|91302|91277|91303|91278|91301.8|91276.8|35
1638553820000|2021-12-03 17:50:20|91301.8|91276.8|91299.1|91274.1|91301.8|91276.8|91298.1|91273.1|37
1638553830000|2021-12-03 17:50:30|91299.7|91274.7|91300.2|91275.2|91301.3|91276.3|91297.8|91272.8|40
1638553840000|2021-12-03 17:50:40|91300.3|91275.3|91304.4|91279.4|91306.7|91281.7|91299.1|91274.1|42
1638553850000|2021-12-03 17:50:50|91305.5|91280.5|91307.6|91282.6|91307.7|91282.7|91303.4|91278.4|49
1638553860000|2021-12-03 17:51:00|91305.1|91280.1|91309.5|91284.5|91310.1|91285.1|91305.1|91280.1|42
1638553870000|2021-12-03 17:51:10|91309.2|91284.2|91310.3|91285.3|91311.1|91286.1|91306.1|91281.1|39
1638553880000|2021-12-03 17:51:20|91310.5|91285.5|91307.7|91282.7|91312.4|91287.4|91305.1|91280.1|52
1638553890000|2021-12-03 17:51:30|91307.9|91282.9|91305.6|91280.6|91310.1|91285.1|91305.6|91280.6|28
1638553900000|2021-12-03 17:51:40|91305.5|91280.5|91306.7|91281.7|91307.2|91282.2|91305.5|91280.5|34
1638553910000|2021-12-03 17:51:50|91306.6|91281.6|91305|91280|91307|91282|91302.1|91277.1|43
1638553920000|2021-12-03 17:52:00|91304.7|91279.7|91307.5|91282.5|91307.5|91282.5|91304.1|91279.1|47
1638553930000|2021-12-03 17:52:10|91307.4|91282.4|91307.3|91282.3|91308.9|91283.9|91305.3|91280.3|55
1638553940000|2021-12-03 17:52:20|91307|91282|91307.5|91282.5|91309.3|91284.3|91306.4|91281.4|41
1638553950000|2021-12-03 17:52:30|91307.4|91282.4|91306|91281|91308.6|91283.6|91303.9|91278.9|31
1638553960000|2021-12-03 17:52:40|91305.6|91280.6|91305.8|91280.8|91306.5|91281.5|91304|91279|35
1638553970000|2021-12-03 17:52:50|91306|91281|91304.9|91279.9|91306.8|91281.8|91304.5|91279.5|45
1638553980000|2021-12-03 17:53:00|91304.7|91279.7|91307.7|91282.7|91309.9|91284.9|91304.3|91279.3|45
1638553990000|2021-12-03 17:53:10|91307.6|91282.6|91306|91281|91308|91283|91303.4|91278.4|54
1638554000000|2021-12-03 17:53:20|91306.1|91281.1|91306.1|91281.1|91306.9|91281.9|91305.2|91280.2|40
1638554010000|2021-12-03 17:53:30|91306.6|91281.6|91307.1|91282.1|91309.6|91284.6|91306.6|91281.6|42
1638554020000|2021-12-03 17:53:40|91307.3|91282.3|91309.5|91284.5|91310|91285|91307.3|91282.3|51
1638554030000|2021-12-03 17:53:50|91309.2|91284.2|91309.9|91284.9|91310.9|91285.9|91308.1|91283.1|35
1638554040000|2021-12-03 17:54:00|91309.5|91284.5|91308.9|91283.9|91311.2|91286.2|91307.3|91282.3|60
1638554050000|2021-12-03 17:54:10|91309|91284|91309.9|91284.9|91310|91285|91308.8|91283.8|23
1638554060000|2021-12-03 17:54:20|91310|91285|91311.3|91286.3|91311.5|91286.5|91309.9|91284.9|29
1638554070000|2021-12-03 17:54:30|91311.4|91286.4|91309.2|91284.2|91311.4|91286.4|91308.6|91283.6|39
1638554080000|2021-12-03 17:54:40|91308.9|91283.9|91310.3|91285.3|91310.4|91285.4|91308.5|91283.5|29
1638554090000|2021-12-03 17:54:50|91310.2|91285.2|91311.9|91286.9|91311.9|91286.9|91310|91285|32
1638554100000|2021-12-03 17:55:00|91312.1|91287.1|91309.2|91284.2|91312.3|91287.3|91307.4|91282.4|47
1638554110000|2021-12-03 17:55:10|91309.8|91284.8|91307.9|91282.9|91309.8|91284.8|91306|91281|50
1638554120000|2021-12-03 17:55:20|91308|91283|91308.1|91283.1|91308.7|91283.7|91299.8|91274.8|49
1638554130000|2021-12-03 17:55:30|91308.2|91283.2|91308.2|91283.2|91312.3|91287.3|91307.3|91282.3|51
1638554140000|2021-12-03 17:55:40|91308.1|91283.1|91327.4|91302.4|91327.5|91302.5|91308.1|91283.1|58
1638554150000|2021-12-03 17:55:50|91327.7|91302.7|91328.3|91303.3|91329.9|91304.9|91325.3|91300.3|49
1638554160000|2021-12-03 17:56:00|91328.1|91303.1|91316.6|91291.6|91329.9|91304.9|91315.8|91290.8|59
1638554170000|2021-12-03 17:56:10|91315.6|91290.6|91323.1|91298.1|91324|91299|91313.2|91288.2|59
1638554180000|2021-12-03 17:56:20|91323.2|91298.2|91327.4|91302.4|91328|91303|91323.1|91298.1|59
1638554190000|2021-12-03 17:56:30|91327.1|91302.1|91323.7|91298.7|91327.1|91302.1|91322.7|91297.7|37
1638554200000|2021-12-03 17:56:40|91323.3|91298.3|91325|91300|91325.8|91300.8|91318.2|91293.2|57
1638554210000|2021-12-03 17:56:50|91324.6|91299.6|91320.8|91295.8|91333.9|91308.9|91319.3|91294.3|64
1638554220000|2021-12-03 17:57:00|91319.9|91294.9|91328.7|91303.7|91331.6|91306.6|91319|91294|60
1638554230000|2021-12-03 17:57:10|91328|91303|91311.5|91286.5|91329.1|91304.1|91309|91284|57
1638554240000|2021-12-03 17:57:20|91310.9|91285.9|91316.9|91291.9|91318.5|91293.5|91310.9|91285.9|60
1638554250000|2021-12-03 17:57:30|91317.1|91292.1|91317.6|91292.6|91321.4|91296.4|91316.8|91291.8|39
1638554260000|2021-12-03 17:57:40|91319.3|91294.3|91320|91295|91321.7|91296.7|91318.3|91293.3|49
1638554270000|2021-12-03 17:57:50|91320.1|91295.1|91320.9|91295.9|91321.5|91296.5|91319.5|91294.5|26
1638554280000|2021-12-03 17:58:00|91320.6|91295.6|91325|91300|91326.4|91301.4|91320.5|91295.5|45
1638554290000|2021-12-03 17:58:10|91324.7|91299.7|91323.8|91298.8|91327.2|91302.2|91323.8|91298.8|52
1638554300000|2021-12-03 17:58:20|91323.5|91298.5|91332|91307|91334.3|91309.3|91323.5|91298.5|43
1638554310000|2021-12-03 17:58:30|91331.4|91306.4|91324.1|91299.1|91332.9|91307.9|91322.7|91297.7|56
1638554320000|2021-12-03 17:58:40|91323.1|91298.1|91320.7|91295.7|91324.5|91299.5|91320.3|91295.3|55
1638554330000|2021-12-03 17:58:50|91320.5|91295.5|91323.7|91298.7|91326.1|91301.1|91319.1|91294.1|49
1638554340000|2021-12-03 17:59:00|91323.4|91298.4|91328.2|91303.2|91328.8|91303.8|91321.7|91296.7|60
1638554350000|2021-12-03 17:59:10|91328.1|91303.1|91351.6|91326.6|91353.8|91328.8|91325.9|91300.9|64
1638554360000|2021-12-03 17:59:20|91353.2|91328.2|91355.8|91330.8|91362|91337|91353.2|91328.2|53
1638554370000|2021-12-03 17:59:30|91356.7|91331.7|91359.1|91334.1|91359.1|91334.1|91355.7|91330.7|54
1638554380000|2021-12-03 17:59:40|91359.2|91334.2|91341.3|91316.3|91360.5|91335.5|91339.9|91314.9|64
1638554390000|2021-12-03 17:59:50|91341|91316|91341.7|91316.7|91343.6|91318.6|91340.2|91315.2|46
1638554400000|2021-12-03 18:00:00|91341.4|91316.4|91338.8|91313.8|91341.4|91316.4|91335.5|91310.5|57
1638554410000|2021-12-03 18:00:10|91338.6|91313.6|91337.3|91312.3|91338.6|91313.6|91335|91310|50
1638554420000|2021-12-03 18:00:20|91337|91312|91332.3|91307.3|91337|91312|91331|91306|37
1638554430000|2021-12-03 18:00:30|91331.6|91306.6|91341.1|91316.1|91342.4|91317.4|91331.6|91306.6|65
1638554440000|2021-12-03 18:00:40|91340.6|91315.6|91336.4|91311.4|91341.4|91316.4|91333.6|91308.6|64
1638554450000|2021-12-03 18:00:50|91335.4|91310.4|91339.5|91314.5|91340.9|91315.9|91334.2|91309.2|55
1638554460000|2021-12-03 18:01:00|91339.4|91314.4|91336.9|91311.9|91340.6|91315.6|91335.8|91310.8|55
1638554470000|2021-12-03 18:01:10|91337.2|91312.2|91341.2|91316.2|91341.5|91316.5|91337|91312|54
1638554480000|2021-12-03 18:01:20|91341.4|91316.4|91361.7|91336.7|91361.7|91336.7|91334|91309|71
1638554490000|2021-12-03 18:01:30|91361.8|91336.8|91364.9|91339.9|91365.4|91340.4|91361.5|91336.5|60
1638554500000|2021-12-03 18:01:40|91365|91340|91363.8|91338.8|91365.9|91340.9|91363.3|91338.3|44
1638554510000|2021-12-03 18:01:50|91364.1|91339.1|91363.8|91338.8|91364.7|91339.7|91361.5|91336.5|62
1638554520000|2021-12-03 18:02:00|91365.5|91340.5|91363.8|91338.8|91365.5|91340.5|91361.9|91336.9|65
1638554530000|2021-12-03 18:02:10|91364.8|91339.8|91359.3|91334.3|91366.9|91341.9|91355.5|91330.5|55
1638554540000|2021-12-03 18:02:20|91358.3|91333.3|91354.6|91329.6|91359.8|91334.8|91354.1|91329.1|56
1638554550000|2021-12-03 18:02:30|91354.8|91329.8|91373.8|91323.8|91374.9|91338.6|91354.8|91322.6|58
1638554560000|2021-12-03 18:02:40|91373.6|91323.6|91358.9|91333.9|91373.9|91333.9|91358.2|91319.9|63
1638554570000|2021-12-03 18:02:50|91359.3|91334.3|91358.1|91333.1|91359.6|91334.6|91357.4|91332.4|42
1638554580000|2021-12-03 18:03:00|91357.8|91332.8|91361.4|91336.4|91361.4|91336.4|91357.5|91332.5|60
1638554590000|2021-12-03 18:03:10|91360.6|91335.6|91356.7|91331.7|91360.6|91335.6|91355.2|91330.2|50
1638554600000|2021-12-03 18:03:20|91356.8|91331.8|91358.8|91333.8|91359.1|91334.1|91356.6|91331.6|50
1638554610000|2021-12-03 18:03:30|91357.8|91332.8|91359.8|91334.8|91360|91335|91357|91332|41
1638554620000|2021-12-03 18:03:40|91359.9|91334.9|91361.7|91336.7|91361.9|91336.9|91359.9|91334.9|41
1638554630000|2021-12-03 18:03:50|91361.8|91336.8|91361.9|91336.9|91362.8|91337.8|91361.5|91336.5|30
1638554640000|2021-12-03 18:04:00|91362.1|91337.1|91361.8|91336.8|91363.3|91338.3|91361.4|91336.4|35
1638554650000|2021-12-03 18:04:10|91361.6|91336.6|91371.4|91346.4|91371.5|91346.5|91361.6|91336.6|35
1638554660000|2021-12-03 18:04:20|91371.2|91346.2|91359|91334|91371.5|91346.5|91358.1|91333.1|54
1638554670000|2021-12-03 18:04:30|91360.1|91335.1|91359.7|91334.7|91360.9|91335.9|91357.6|91332.6|51
1638554680000|2021-12-03 18:04:40|91358.9|91333.9|91358.7|91333.7|91360.6|91335.6|91356.5|91331.5|52
1638554690000|2021-12-03 18:04:50|91358.3|91333.3|91358.2|91333.2|91358.4|91333.4|91355.7|91330.7|41
1638554700000|2021-12-03 18:05:00|91358.3|91333.3|91357.6|91332.6|91359.5|91334.5|91357.4|91332.4|50
1638554710000|2021-12-03 18:05:10|91357.7|91332.7|91357.5|91332.5|91359.5|91334.5|91357.2|91332.2|46
1638554720000|2021-12-03 18:05:20|91357.4|91332.4|91357.9|91332.9|91358.6|91333.6|91357.2|91332.2|44
1638554730000|2021-12-03 18:05:30|91358|91333|91357.4|91332.4|91359.7|91334.7|91356.8|91331.8|57
1638554740000|2021-12-03 18:05:40|91357.9|91332.9|91356.4|91331.4|91358.5|91333.5|91356|91331|59
1638554750000|2021-12-03 18:05:50|91355.8|91330.8|91356.9|91331.9|91358.9|91333.9|91355.6|91330.6|53
1638554760000|2021-12-03 18:06:00|91357.2|91332.2|91358.1|91333.1|91359|91334|91356|91331|53
1638554770000|2021-12-03 18:06:10|91358.2|91333.2|91358.9|91333.9|91359.7|91334.7|91358.1|91333.1|46
1638554780000|2021-12-03 18:06:20|91359|91334|91350.8|91325.8|91359|91334|91347.6|91322.6|59
1638554790000|2021-12-03 18:06:30|91350.3|91325.3|91352|91327|91352.4|91327.4|91350.3|91325.3|56
1638554800000|2021-12-03 18:06:40|91351.9|91326.9|91351.6|91326.6|91352.2|91327.2|91350.8|91325.8|40
1638554810000|2021-12-03 18:06:50|91351.3|91326.3|91347.4|91322.4|91352|91327|91346.3|91321.3|54
1638554820000|2021-12-03 18:07:00|91347.6|91322.6|91346.3|91321.3|91347.6|91322.6|91344.4|91319.4|46
1638554830000|2021-12-03 18:07:10|91346.1|91321.1|91345.7|91320.7|91346.3|91321.3|91344.9|91319.9|42
1638554840000|2021-12-03 18:07:20|91345.9|91320.9|91346.4|91321.4|91346.5|91321.5|91344.4|91319.4|46
1638554850000|2021-12-03 18:07:30|91348.5|91323.5|91348.7|91323.7|91350.8|91325.8|91346.1|91321.1|56
1638554860000|2021-12-03 18:07:40|91349.2|91324.2|91350|91325|91350.2|91325.2|91347.5|91322.5|54
1638554870000|2021-12-03 18:07:50|91350.1|91325.1|91352|91327|91352.7|91327.7|91350|91325|29
1638554880000|2021-12-03 18:08:00|91351.8|91326.8|91350.2|91325.2|91355.5|91330.5|91350.1|91325.1|51
1638554890000|2021-12-03 18:08:10|91350.4|91325.4|91351.8|91326.8|91352.3|91327.3|91350.4|91325.4|45
1638554900000|2021-12-03 18:08:20|91352|91327|91351|91326|91352|91327|91349.6|91324.6|34
1638554910000|2021-12-03 18:08:30|91350.8|91325.8|91348|91323|91352|91327|91346.7|91321.7|49
1638554920000|2021-12-03 18:08:40|91348.3|91323.3|91347.9|91322.9|91349|91324|91347.3|91322.3|41
1638554930000|2021-12-03 18:08:50|91348.9|91323.9|91348.2|91323.2|91350.6|91325.6|91348.1|91323.1|40
1638554940000|2021-12-03 18:09:00|91348.4|91323.4|91345.5|91320.5|91348.7|91323.7|91345.2|91320.2|38
1638554950000|2021-12-03 18:09:10|91345.7|91320.7|91346.4|91321.4|91347.2|91322.2|91345.3|91320.3|24
1638554960000|2021-12-03 18:09:20|91346.6|91321.6|91346.4|91321.4|91346.9|91321.9|91345.9|91320.9|29
1638554970000|2021-12-03 18:09:30|91346.1|91321.1|91342.9|91317.9|91346.4|91321.4|91342.9|91317.9|27
1638554980000|2021-12-03 18:09:40|91342.8|91317.8|91341.1|91316.1|91344.5|91319.5|91340.4|91315.4|47
1638554990000|2021-12-03 18:09:50|91340.9|91315.9|91335.8|91310.8|91342.8|91317.8|91335.4|91310.4|51
1638555000000|2021-12-03 18:10:00|91335.9|91310.9|91335.2|91310.2|91336|91311|91334.7|91309.7|53
1638555010000|2021-12-03 18:10:10|91335.4|91310.4|91335.7|91310.7|91337.7|91312.7|91335.2|91310.2|44
1638555020000|2021-12-03 18:10:20|91336.3|91311.3|91337.5|91312.5|91337.5|91312.5|91333.9|91308.9|39
1638555030000|2021-12-03 18:10:30|91336.8|91311.8|91337.2|91312.2|91337.7|91312.7|91335.9|91310.9|31
1638555040000|2021-12-03 18:10:40|91337.4|91312.4|91339.2|91314.2|91340|91315|91337.4|91312.4|39
1638555050000|2021-12-03 18:10:50|91338.9|91313.9|91336.6|91311.6|91339.6|91314.6|91334.7|91309.7|47
1638555060000|2021-12-03 18:11:00|91336.7|91311.7|91333|91308|91337|91312|91332.9|91307.9|54
1638555070000|2021-12-03 18:11:10|91333.1|91308.1|91336.6|91311.6|91337.2|91312.2|91332.3|91307.3|45
1638555080000|2021-12-03 18:11:20|91336.5|91311.5|91337.6|91312.6|91340.1|91315.1|91336.5|91311.5|46
1638555090000|2021-12-03 18:11:30|91338|91313|91338.8|91313.8|91339.3|91314.3|91337.4|91312.4|45
1638555100000|2021-12-03 18:11:40|91338.4|91313.4|91340.6|91315.6|91341.8|91316.8|91336.9|91311.9|27
1638555110000|2021-12-03 18:11:50|91340.9|91315.9|91343.3|91318.3|91344.3|91319.3|91340.7|91315.7|43
1638555120000|2021-12-03 18:12:00|91343.2|91318.2|91346.2|91321.2|91346.5|91321.5|91343.2|91318.2|39
1638555130000|2021-12-03 18:12:10|91346.4|91321.4|91342|91317|91347.3|91322.3|91341.1|91316.1|41
1638555140000|2021-12-03 18:12:20|91341.7|91316.7|91342.5|91317.5|91343.3|91318.3|91340.8|91315.8|40
1638555150000|2021-12-03 18:12:30|91342.7|91317.7|91344.7|91319.7|91348.6|91323.6|91342.7|91317.7|45
1638555160000|2021-12-03 18:12:40|91344.4|91319.4|91344.6|91319.6|91345.1|91320.1|91344.1|91319.1|24
1638555170000|2021-12-03 18:12:50|91345|91320|91342|91317|91345.2|91320.2|91341.8|91316.8|21
1638555180000|2021-12-03 18:13:00|91341.9|91316.9|91340.7|91315.7|91341.9|91316.9|91340.1|91315.1|23
1638555190000|2021-12-03 18:13:10|91340.9|91315.9|91342.7|91317.7|91342.8|91317.8|91340.9|91315.9|26
1638555200000|2021-12-03 18:13:20|91342.6|91317.6|91341.5|91316.5|91342.8|91317.8|91341.2|91316.2|28
1638555210000|2021-12-03 18:13:30|91341.9|91316.9|91344.9|91319.9|91345.2|91320.2|91341.1|91316.1|38
1638555220000|2021-12-03 18:13:40|91344.8|91319.8|91344.9|91319.9|91349.2|91324.2|91344.8|91319.8|55
1638555230000|2021-12-03 18:13:50|91345.1|91320.1|91345.3|91320.3|91345.5|91320.5|91343.7|91318.7|45
1638555240000|2021-12-03 18:14:00|91344.8|91319.8|91344.9|91319.9|91345.7|91320.7|91344.4|91319.4|39
1638555250000|2021-12-03 18:14:10|91345.1|91320.1|91347|91322|91347|91322|91345.1|91320.1|40
1638555260000|2021-12-03 18:14:20|91346.6|91321.6|91349|91324|91349|91324|91346.2|91321.2|41
1638555270000|2021-12-03 18:14:30|91348.9|91323.9|91343|91318|91349.2|91324.2|91342.8|91317.8|42
1638555280000|2021-12-03 18:14:40|91343.1|91318.1|91345.1|91320.1|91346.3|91321.3|91343.1|91318.1|38
1638555290000|2021-12-03 18:14:50|91344.8|91319.8|91343|91318|91345|91320|91342.9|91317.9|37
1638555300000|2021-12-03 18:15:00|91343.1|91318.1|91343.8|91318.8|91344.2|91319.2|91343|91318|33
1638555310000|2021-12-03 18:15:10|91343.6|91318.6|91344.9|91319.9|91346.9|91321.9|91343.3|91318.3|41
1638555320000|2021-12-03 18:15:20|91345.2|91320.2|91346.1|91321.1|91347.4|91322.4|91345.2|91320.2|34
1638555330000|2021-12-03 18:15:30|91346.2|91321.2|91349.7|91324.7|91349.7|91324.7|91346.2|91321.2|44
1638555340000|2021-12-03 18:15:40|91349.8|91324.8|91349.7|91324.7|91351.7|91326.7|91348.6|91323.6|44
1638555350000|2021-12-03 18:15:50|91351.4|91326.4|91351.7|91326.7|91352.1|91327.1|91351.1|91326.1|24
1638555360000|2021-12-03 18:16:00|91351.8|91326.8|91351.3|91326.3|91353.3|91328.3|91350.9|91325.9|25
1638555370000|2021-12-03 18:16:10|91351.5|91326.5|91348.3|91323.3|91351.5|91326.5|91347.2|91322.2|46
1638555380000|2021-12-03 18:16:20|91348.2|91323.2|91348.4|91323.4|91348.6|91323.6|91348|91323|17
1638555390000|2021-12-03 18:16:30|91347.2|91322.2|91348.3|91323.3|91348.6|91323.6|91346.4|91321.4|39
1638555400000|2021-12-03 18:16:40|91348.4|91323.4|91348.6|91323.6|91348.6|91323.6|91347.4|91322.4|34
1638555410000|2021-12-03 18:16:50|91348|91323|91346.2|91321.2|91348.8|91323.8|91345.3|91320.3|34
1638555420000|2021-12-03 18:17:00|91346.4|91321.4|91342.6|91317.6|91346.6|91321.6|91342.6|91317.6|38
1638555430000|2021-12-03 18:17:10|91342.5|91317.5|91342.1|91317.1|91344.2|91319.2|91341.7|91316.7|38
1638555440000|2021-12-03 18:17:20|91342.7|91317.7|91343.1|91318.1|91343.6|91318.6|91342.3|91317.3|27
1638555450000|2021-12-03 18:17:30|91343|91318|91346.3|91321.3|91346.3|91321.3|91342.5|91317.5|41
1638555460000|2021-12-03 18:17:40|91346.9|91321.9|91341.7|91316.7|91346.9|91321.9|91340.9|91315.9|37
1638555470000|2021-12-03 18:17:50|91341.8|91316.8|91341.2|91316.2|91342.4|91317.4|91341.1|91316.1|30
1638555480000|2021-12-03 18:18:00|91341.1|91316.1|91340.1|91315.1|91341.1|91316.1|91338.8|91313.8|41
1638555490000|2021-12-03 18:18:10|91340|91315|91342.5|91317.5|91342.7|91317.7|91339.3|91314.3|37
1638555500000|2021-12-03 18:18:20|91342.6|91317.6|91343.7|91318.7|91345.4|91320.4|91342.1|91317.1|33
1638555510000|2021-12-03 18:18:30|91343.6|91318.6|91341.9|91316.9|91344.4|91319.4|91340.8|91315.8|38
1638555520000|2021-12-03 18:18:40|91342.1|91317.1|91342.4|91317.4|91342.4|91317.4|91340.8|91315.8|25
1638555530000|2021-12-03 18:18:50|91341.2|91316.2|91341.7|91316.7|91342.3|91317.3|91338.9|91313.9|33
1638555540000|2021-12-03 18:19:00|91343.1|91318.1|91340.3|91315.3|91343.5|91318.5|91338.1|91313.1|56
1638555550000|2021-12-03 18:19:10|91340.2|91315.2|91339.3|91314.3|91340.2|91315.2|91338.2|91313.2|27
1638555560000|2021-12-03 18:19:20|91339.4|91314.4|91338.4|91313.4|91340.2|91315.2|91338.4|91313.4|23
1638555570000|2021-12-03 18:19:30|91338.9|91313.9|91339|91314|91340.2|91315.2|91337.5|91312.5|39
1638555580000|2021-12-03 18:19:40|91338.5|91313.5|91339.4|91314.4|91340.2|91315.2|91337.9|91312.9|27
1638555590000|2021-12-03 18:19:50|91339.7|91314.7|91337.1|91312.1|91340.1|91315.1|91336.6|91311.6|28
1638555600000|2021-12-03 18:20:00|91337.2|91312.2|91336.4|91311.4|91337.4|91312.4|91335.7|91310.7|40
1638555610000|2021-12-03 18:20:10|91336.5|91311.5|91319.1|91294.1|91336.5|91311.5|91319.1|91294.1|65
1638555620000|2021-12-03 18:20:20|91318.1|91293.1|91316|91291|91318.7|91293.7|91313.2|91288.2|55
1638555630000|2021-12-03 18:20:30|91316.2|91291.2|91313.9|91288.9|91316.3|91291.3|91313.8|91288.8|23
1638555640000|2021-12-03 18:20:40|91313.8|91288.8|91319.9|91294.9|91321.7|91296.7|91313.8|91288.8|41
1638555650000|2021-12-03 18:20:50|91321.5|91296.5|91318.3|91293.3|91321.5|91296.5|91317.7|91292.7|27
1638555660000|2021-12-03 18:21:00|91318.5|91293.5|91316.2|91291.2|91318.9|91293.9|91314.4|91289.4|41
1638555670000|2021-12-03 18:21:10|91316|91291|91301.1|91276.1|91316.3|91291.3|91301.1|91276.1|63
1638555680000|2021-12-03 18:21:20|91300.7|91275.7|91301.4|91276.4|91302.8|91277.8|91299.6|91274.6|55
1638555690000|2021-12-03 18:21:30|91301.5|91276.5|91303|91278|91303.4|91278.4|91299.5|91274.5|46
1638555700000|2021-12-03 18:21:40|91302.9|91277.9|91302.8|91277.8|91303.9|91278.9|91302|91277|37
1638555710000|2021-12-03 18:21:50|91302.9|91277.9|91303.8|91278.8|91304.3|91279.3|91302.9|91277.9|33
1638555720000|2021-12-03 18:22:00|91303.6|91278.6|91296.9|91271.9|91304.3|91279.3|91295.6|91270.6|53
1638555730000|2021-12-03 18:22:10|91297|91272|91290.9|91265.9|91297|91272|91287.6|91262.6|56
1638555740000|2021-12-03 18:22:20|91291.3|91266.3|91292.8|91267.8|91293.5|91268.5|91290.4|91265.4|48
1638555750000|2021-12-03 18:22:30|91292.6|91267.6|91291.4|91266.4|91292.7|91267.7|91289.4|91264.4|33
1638555760000|2021-12-03 18:22:40|91291.6|91266.6|91286.7|91261.7|91293.3|91268.3|91284.1|91259.1|56
1638555770000|2021-12-03 18:22:50|91286.6|91261.6|91278.4|91253.4|91287|91262|91278.4|91253.4|52
1638555780000|2021-12-03 18:23:00|91278.7|91253.7|91279.4|91254.4|91279.6|91254.6|91275.2|91250.2|52
1638555790000|2021-12-03 18:23:10|91278.9|91253.9|91281.1|91256.1|91282.9|91257.9|91278.5|91253.5|34
1638555800000|2021-12-03 18:23:20|91278.7|91253.7|91280|91255|91282.1|91257.1|91278.7|91253.7|35
1638555810000|2021-12-03 18:23:30|91279.1|91254.1|91275.9|91250.9|91279.4|91254.4|91275.4|91250.4|48
1638555820000|2021-12-03 18:23:40|91276.4|91251.4|91276.7|91251.7|91276.8|91251.8|91275.7|91250.7|34
1638555830000|2021-12-03 18:23:50|91276.6|91251.6|91272.8|91247.8|91278.4|91253.4|91271.8|91246.8|51
1638555840000|2021-12-03 18:24:00|91273|91248|91272.2|91247.2|91273.3|91248.3|91271.9|91246.9|43
1638555850000|2021-12-03 18:24:10|91272.1|91247.1|91270.1|91245.1|91273.3|91248.3|91270.1|91245.1|32
1638555860000|2021-12-03 18:24:20|91269|91244|91266.8|91241.8|91269.7|91244.7|91266.4|91241.4|38
1638555870000|2021-12-03 18:24:30|91267.2|91242.2|91264.5|91239.5|91267.2|91242.2|91264.2|91239.2|36
1638555880000|2021-12-03 18:24:40|91264.3|91239.3|91264.3|91239.3|91267.8|91242.8|91264.1|91239.1|35
1638555890000|2021-12-03 18:24:50|91264.5|91239.5|91264.5|91239.5|91265.9|91240.9|91262.9|91237.9|46
1638555900000|2021-12-03 18:25:00|91264.3|91239.3|91265|91240|91265.9|91240.9|91264.3|91239.3|24
1638555910000|2021-12-03 18:25:10|91265.2|91240.2|91268|91243|91269.2|91244.2|91264.1|91239.1|45
1638555920000|2021-12-03 18:25:20|91268.2|91243.2|91266.5|91241.5|91269.3|91244.3|91266.3|91241.3|50
1638555930000|2021-12-03 18:25:30|91266.7|91241.7|91267.5|91242.5|91268.1|91243.1|91265.8|91240.8|36
1638555940000|2021-12-03 18:25:40|91266.7|91241.7|91267|91242|91269.3|91244.3|91266.4|91241.4|43
1638555950000|2021-12-03 18:25:50|91266.9|91241.9|91252.2|91227.2|91266.9|91241.9|91250.8|91225.8|49
1638555960000|2021-12-03 18:26:00|91251.5|91226.5|91234.3|91209.3|91252.2|91227.2|91224.3|91199.3|71
1638555970000|2021-12-03 18:26:10|91234.4|91209.4|91227.2|91202.2|91241.5|91216.5|91225|91200|64
1638555980000|2021-12-03 18:26:20|91226.7|91201.7|91240.7|91215.7|91241.7|91216.7|91224.5|91199.5|55
1638555990000|2021-12-03 18:26:30|91240.6|91215.6|91241.6|91216.6|91244.1|91219.1|91240.6|91215.6|43
1638556000000|2021-12-03 18:26:40|91241.9|91216.9|91243.1|91218.1|91243.7|91218.7|91241.3|91216.3|38
1638556010000|2021-12-03 18:26:50|91242.1|91217.1|91242.3|91217.3|91243|91218|91240.2|91215.2|42
1638556020000|2021-12-03 18:27:00|91242.1|91217.1|91237.2|91212.2|91242.2|91217.2|91236.9|91211.9|36
1638556030000|2021-12-03 18:27:10|91237.4|91212.4|91238.4|91213.4|91239.2|91214.2|91236.7|91211.7|35
1638556040000|2021-12-03 18:27:20|91238.3|91213.3|91236.8|91211.8|91238.4|91213.4|91236.2|91211.2|30
1638556050000|2021-12-03 18:27:30|91236.3|91211.3|91236.5|91211.5|91237.3|91212.3|91235.7|91210.7|35
1638556060000|2021-12-03 18:27:40|91236.4|91211.4|91232.7|91207.7|91239.4|91214.4|91231.5|91206.5|61
1638556070000|2021-12-03 18:27:50|91233.3|91208.3|91235.4|91210.4|91237|91212|91233|91208|45
1638556080000|2021-12-03 18:28:00|91235.3|91210.3|91232.3|91207.3|91235.3|91210.3|91230.2|91205.2|49
1638556090000|2021-12-03 18:28:10|91230.7|91205.7|91233.2|91208.2|91233.9|91208.9|91229.2|91204.2|54
1638556100000|2021-12-03 18:28:20|91231|91206|91231.3|91206.3|91232.5|91207.5|91229.7|91204.7|53
1638556110000|2021-12-03 18:28:30|91231.4|91206.4|91231.2|91206.2|91232.1|91207.1|91229.6|91204.6|44
1638556120000|2021-12-03 18:28:40|91230.5|91205.5|91233.3|91208.3|91233.3|91208.3|91229.9|91204.9|49
1638556130000|2021-12-03 18:28:50|91233.7|91208.7|91234.5|91209.5|91234.6|91209.6|91231.5|91206.5|40
1638556140000|2021-12-03 18:29:00|91234.3|91209.3|91236.9|91211.9|91237.2|91212.2|91232.8|91207.8|44
1638556150000|2021-12-03 18:29:10|91236.8|91211.8|91237.4|91212.4|91237.7|91212.7|91234.7|91209.7|52
1638556160000|2021-12-03 18:29:20|91237.5|91212.5|91239.8|91214.8|91240.2|91215.2|91235.8|91210.8|49
1638556170000|2021-12-03 18:29:30|91239.1|91214.1|91237.6|91212.6|91239.5|91214.5|91237.5|91212.5|35
1638556180000|2021-12-03 18:29:40|91236.5|91211.5|91236.6|91211.6|91237.5|91212.5|91236.4|91211.4|24
1638556190000|2021-12-03 18:29:50|91236.4|91211.4|91236.7|91211.7|91236.8|91211.8|91235.3|91210.3|34
1638556200000|2021-12-03 18:30:00|91236.6|91211.6|91234.5|91209.5|91236.6|91211.6|91232.2|91207.2|49
1638556210000|2021-12-03 18:30:10|91234.6|91209.6|91232.6|91207.6|91234.6|91209.6|91232|91207|39
1638556220000|2021-12-03 18:30:20|91231.5|91206.5|91225.8|91200.8|91231.5|91206.5|91225.5|91200.5|49
1638556230000|2021-12-03 18:30:30|91226.1|91201.1|91219.7|91194.7|91226.1|91201.1|91218.6|91193.6|50
1638556240000|2021-12-03 18:30:40|91219.8|91194.8|91222|91197|91222|91197|91219.4|91194.4|33
1638556250000|2021-12-03 18:30:50|91221.9|91196.9|91222.3|91197.3|91222.6|91197.6|91219|91194|36
1638556260000|2021-12-03 18:31:00|91222.2|91197.2|91224.9|91199.9|91227.5|91202.5|91222|91197|42
1638556270000|2021-12-03 18:31:10|91224.7|91199.7|91226.5|91201.5|91227|91202|91223.2|91198.2|52
1638556280000|2021-12-03 18:31:20|91225.5|91200.5|91225.2|91200.2|91226|91201|91224.7|91199.7|35
1638556290000|2021-12-03 18:31:30|91223|91198|91221.6|91196.6|91223|91198|91220.7|91195.7|31
1638556300000|2021-12-03 18:31:40|91220.4|91195.4|91228.1|91203.1|91229.1|91204.1|91219.6|91194.6|54
1638556310000|2021-12-03 18:31:50|91227.9|91202.9|91228.5|91203.5|91228.5|91203.5|91226.7|91201.7|34
1638556320000|2021-12-03 18:32:00|91228.2|91203.2|91225.1|91200.1|91228.2|91203.2|91224.6|91199.6|38
1638556330000|2021-12-03 18:32:10|91224.9|91199.9|91225.4|91200.4|91226.6|91201.6|91222.7|91197.7|49
1638556340000|2021-12-03 18:32:20|91225.3|91200.3|91229.7|91204.7|91230.2|91205.2|91224.3|91199.3|33
1638556350000|2021-12-03 18:32:30|91230.2|91205.2|91244.5|91219.5|91246|91221|91229.1|91204.1|62
1638556360000|2021-12-03 18:32:40|91244.6|91219.6|91243.7|91218.7|91245.5|91220.5|91243.6|91218.6|35
1638556370000|2021-12-03 18:32:50|91244.2|91219.2|91239.4|91214.4|91244.2|91219.2|91238.8|91213.8|49
1638556380000|2021-12-03 18:33:00|91239.7|91214.7|91237.3|91212.3|91239.7|91214.7|91235.9|91210.9|50
1638556390000|2021-12-03 18:33:10|91237.2|91212.2|91235.1|91210.1|91243.5|91218.5|91232.3|91207.3|48
1638556400000|2021-12-03 18:33:20|91233|91208|91234|91209|91235.4|91210.4|91232.3|91207.3|46
1638556410000|2021-12-03 18:33:30|91233.7|91208.7|91229.1|91204.1|91233.8|91208.8|91228|91203|48
1638556420000|2021-12-03 18:33:40|91228.7|91203.7|91227.3|91202.3|91232.8|91207.8|91227.3|91202.3|51
1638556430000|2021-12-03 18:33:50|91228.7|91203.7|91226.6|91201.6|91228.7|91203.7|91222.8|91197.8|46
1638556440000|2021-12-03 18:34:00|91226.7|91201.7|91222.5|91197.5|91232.4|91207.4|91222.5|91197.5|61
1638556450000|2021-12-03 18:34:10|91222.8|91197.8|91224.1|91199.1|91224.5|91199.5|91218.7|91193.7|54
1638556460000|2021-12-03 18:34:20|91223.7|91198.7|91223.7|91198.7|91225|91200|91221.8|91196.8|41
1638556470000|2021-12-03 18:34:30|91222.9|91197.9|91222.5|91197.5|91225.2|91200.2|91220.4|91195.4|57
1638556480000|2021-12-03 18:34:40|91222.8|91197.8|91228.4|91203.4|91228.4|91203.4|91221.3|91196.3|46
1638556490000|2021-12-03 18:34:50|91227.7|91202.7|91230.9|91205.9|91233.3|91208.3|91226|91201|50
1638556500000|2021-12-03 18:35:00|91230.7|91205.7|91237.8|91212.8|91239.9|91214.9|91230.7|91205.7|54
1638556510000|2021-12-03 18:35:10|91237.1|91212.1|91242.6|91217.6|91242.6|91217.6|91235.5|91210.5|60
1638556520000|2021-12-03 18:35:20|91241.7|91216.7|91239.6|91214.6|91242.3|91217.3|91235.4|91210.4|58
1638556530000|2021-12-03 18:35:30|91240.4|91215.4|91242.2|91217.2|91244.9|91219.9|91239.8|91214.8|55
1638556540000|2021-12-03 18:35:40|91242.4|91217.4|91240.5|91215.5|91243.7|91218.7|91240.5|91215.5|43
1638556550000|2021-12-03 18:35:50|91242.5|91217.5|91232.5|91207.5|91243.6|91218.6|91231.8|91206.8|42
1638556560000|2021-12-03 18:36:00|91233|91208|91234.4|91209.4|91236.2|91211.2|91230|91205|57
1638556570000|2021-12-03 18:36:10|91234.7|91209.7|91238.7|91213.7|91238.7|91213.7|91233.4|91208.4|58
1638556580000|2021-12-03 18:36:20|91238.5|91213.5|91239.9|91214.9|91241.7|91216.7|91238|91213|44
1638556590000|2021-12-03 18:36:30|91240.3|91215.3|91241.2|91216.2|91257.6|91221.1|91239.5|91207|49
1638556600000|2021-12-03 18:36:40|91241.1|91216.1|91234.2|91209.2|91241.1|91216.1|91233.1|91208.1|52
1638556610000|2021-12-03 18:36:50|91233.1|91208.1|91238.3|91213.3|91238.6|91213.6|91231.8|91206.8|60
1638556620000|2021-12-03 18:37:00|91238.8|91213.8|91236.7|91211.7|91238.8|91213.8|91233.7|91208.7|55
1638556630000|2021-12-03 18:37:10|91237|91212|91244.2|91219.2|91244.2|91219.2|91236.7|91211.7|40
1638556640000|2021-12-03 18:37:20|91245.6|91220.6|91246.9|91221.9|91249.8|91224.8|91245.6|91220.6|49
1638556650000|2021-12-03 18:37:30|91247.2|91222.2|91240.2|91215.2|91250.7|91225.7|91240.2|91215.2|48
1638556660000|2021-12-03 18:37:40|91240.6|91215.6|91244.7|91219.7|91246.1|91221.1|91240.5|91215.5|47
1638556670000|2021-12-03 18:37:50|91244.6|91219.6|91244.6|91219.6|91245.5|91220.5|91244.1|91219.1|23
1638556680000|2021-12-03 18:38:00|91244.7|91219.7|91245.1|91220.1|91246.1|91221.1|91243.3|91218.3|42
1638556690000|2021-12-03 18:38:10|91245.2|91220.2|91244.7|91219.7|91245.7|91220.7|91244.1|91219.1|25
1638556700000|2021-12-03 18:38:20|91244.6|91219.6|91243.7|91218.7|91244.9|91219.9|91241.1|91216.1|41
1638556710000|2021-12-03 18:38:30|91243.5|91218.5|91245.1|91220.1|91247.9|91222.9|91243.3|91218.3|53
1638556720000|2021-12-03 18:38:40|91245.5|91220.5|91243.4|91218.4|91245.8|91220.8|91243.3|91218.3|41
1638556730000|2021-12-03 18:38:50|91243.3|91218.3|91247.1|91222.1|91248.4|91223.4|91239.8|91214.8|62
1638556740000|2021-12-03 18:39:00|91246.7|91221.7|91245.3|91220.3|91247.1|91222.1|91244.6|91219.6|50
1638556750000|2021-12-03 18:39:10|91247.4|91222.4|91243.8|91218.8|91248.3|91223.3|91243.5|91218.5|49
1638556760000|2021-12-03 18:39:20|91243.6|91218.6|91247.8|91222.8|91247.8|91222.8|91242.3|91217.3|47
1638556770000|2021-12-03 18:39:30|91247.4|91222.4|91241.3|91216.3|91247.9|91222.9|91241.2|91216.2|62
1638556780000|2021-12-03 18:39:40|91240.7|91215.7|91244.3|91219.3|91245.5|91220.5|91240.5|91215.5|54
1638556790000|2021-12-03 18:39:50|91244.1|91219.1|91246.5|91221.5|91247.7|91222.7|91242.5|91217.5|66
1638556800000|2021-12-03 18:40:00|91246.9|91221.9|91241|91216|91246.9|91221.9|91239.6|91214.6|61
1638556810000|2021-12-03 18:40:10|91241.1|91216.1|91237.5|91212.5|91241.2|91216.2|91234|91209|51
1638556820000|2021-12-03 18:40:20|91238.7|91213.7|91240.7|91215.7|91242|91217|91237.4|91212.4|52
1638556830000|2021-12-03 18:40:30|91240.9|91215.9|91238.8|91213.8|91241.6|91216.6|91234.9|91209.9|48
1638556840000|2021-12-03 18:40:40|91238.2|91213.2|91242.7|91217.7|91245.1|91220.1|91238.2|91213.2|52
1638556850000|2021-12-03 18:40:50|91242.8|91217.8|91240.9|91215.9|91246.7|91221.7|91240.5|91215.5|52
1638556860000|2021-12-03 18:41:00|91241.1|91216.1|91236.7|91211.7|91244.4|91219.4|91236.7|91211.7|61
1638556870000|2021-12-03 18:41:10|91238.3|91213.3|91240.7|91215.7|91241.8|91216.8|91235.2|91210.2|29
1638556880000|2021-12-03 18:41:20|91240.2|91215.2|91239.1|91214.1|91242.5|91217.5|91239.1|91214.1|31
1638556890000|2021-12-03 18:41:30|91239.2|91214.2|91241.9|91216.9|91246.8|91221.8|91239.2|91214.2|60
1638556900000|2021-12-03 18:41:40|91241.1|91216.1|91244.8|91219.8|91246|91221|91240|91215|61
1638556910000|2021-12-03 18:41:50|91243.8|91218.8|91246.1|91221.1|91246.1|91221.1|91242.9|91217.9|46
1638556920000|2021-12-03 18:42:00|91245.9|91220.9|91243.5|91218.5|91247|91222|91243.5|91218.5|50
1638556930000|2021-12-03 18:42:10|91243.4|91218.4|91246|91221|91247.4|91222.4|91242.8|91217.8|56
1638556940000|2021-12-03 18:42:20|91244.5|91219.5|91245.7|91220.7|91250.9|91225.9|91242.9|91217.9|62
1638556950000|2021-12-03 18:42:30|91245.1|91220.1|91244.6|91219.6|91245.5|91220.5|91243.4|91218.4|43
1638556960000|2021-12-03 18:42:40|91243.9|91218.9|91243.3|91218.3|91244.6|91219.6|91241.9|91216.9|33
1638556970000|2021-12-03 18:42:50|91242.9|91217.9|91245.8|91220.8|91251.1|91226.1|91242.9|91217.9|51
1638556980000|2021-12-03 18:43:00|91246.7|91221.7|91242.5|91217.5|91247.7|91222.7|91242.1|91217.1|61
1638556990000|2021-12-03 18:43:10|91242.8|91217.8|91244|91219|91245.2|91220.2|91242.7|91217.7|35
1638557000000|2021-12-03 18:43:20|91243.5|91218.5|91245.2|91220.2|91245.9|91220.9|91243.2|91218.2|38
1638557010000|2021-12-03 18:43:30|91245.4|91220.4|91242.7|91217.7|91248.8|91223.8|91242.4|91217.4|59
1638557020000|2021-12-03 18:43:40|91242.2|91217.2|91243.5|91218.5|91244.3|91219.3|91241.2|91216.2|48
1638557030000|2021-12-03 18:43:50|91243.6|91218.6|91246|91221|91248.3|91223.3|91243|91218|42
1638557040000|2021-12-03 18:44:00|91245|91220|91244.4|91219.4|91248.2|91223.2|91243.7|91218.7|40
1638557050000|2021-12-03 18:44:10|91243.9|91218.9|91245.3|91220.3|91245.9|91220.9|91243.2|91218.2|34
1638557060000|2021-12-03 18:44:20|91245|91220|91242|91217|91250.5|91225.5|91241.6|91216.6|61
1638557070000|2021-12-03 18:44:30|91241.7|91216.7|91246.1|91221.1|91249.2|91224.2|91240.6|91215.6|61
1638557080000|2021-12-03 18:44:40|91245.8|91220.8|91245.3|91220.3|91246.1|91221.1|91243.7|91218.7|59
1638557090000|2021-12-03 18:44:50|91245|91220|91244.1|91219.1|91246.3|91221.3|91242.8|91217.8|56
1638557100000|2021-12-03 18:45:00|91243.9|91218.9|91244.9|91219.9|91246.8|91221.8|91242|91217|58
1638557110000|2021-12-03 18:45:10|91243.3|91218.3|91243.2|91218.2|91248|91223|91240.3|91215.3|58
1638557120000|2021-12-03 18:45:20|91240|91215|91240.9|91215.9|91257.9|91219.9|91233.4|91206.3|71
1638557130000|2021-12-03 18:45:30|91241.1|91216.1|91244.2|91219.2|91245.6|91220.6|91240.7|91215.7|62
1638557140000|2021-12-03 18:45:40|91244.3|91219.3|91243.3|91218.3|91246.2|91221.2|91242.5|91217.5|57
1638557150000|2021-12-03 18:45:50|91243.2|91218.2|91243.8|91218.8|91245.1|91220.1|91242.3|91217.3|48
1638557160000|2021-12-03 18:46:00|91244.9|91219.9|91250.1|91225.1|91252.1|91227.1|91239.5|91214.5|64
1638557170000|2021-12-03 18:46:10|91250.6|91225.6|91301.3|91251.3|91302.1|91264.4|91250.6|91225.6|72
1638557180000|2021-12-03 18:46:20|91303.5|91253.5|91313.8|91263.8|91314.8|91274.1|91293.7|91253.5|68
1638557190000|2021-12-03 18:46:30|91315.3|91265.3|91318.6|91268.6|91322.9|91272.9|91313.7|91263.7|51
1638557200000|2021-12-03 18:46:40|91319.3|91269.3|91318|91268|91319.7|91269.7|91317|91267|50
1638557210000|2021-12-03 18:46:50|91317.6|91267.6|91293.3|91268.3|91320.2|91280|91292.2|91254.9|58
1638557220000|2021-12-03 18:47:00|91293.1|91268.1|91292.4|91267.4|91294.5|91269.5|91292.3|91267.3|40
1638557230000|2021-12-03 18:47:10|91292.3|91267.3|91287|91262|91292.3|91267.3|91286.4|91261.4|47
1638557240000|2021-12-03 18:47:20|91287.3|91262.3|91287.9|91262.9|91289.5|91264.5|91286.7|91261.7|35
1638557250000|2021-12-03 18:47:30|91287.7|91262.7|91283|91258|91289.4|91264.4|91281.8|91256.8|57
1638557260000|2021-12-03 18:47:40|91282.5|91257.5|91285.5|91260.5|91285.5|91260.5|91281.6|91256.6|38
1638557270000|2021-12-03 18:47:50|91285.3|91260.3|91284|91259|91285.3|91260.3|91279.6|91254.6|39
1638557280000|2021-12-03 18:48:00|91284.4|91259.4|91280.7|91255.7|91284.4|91259.4|91280.3|91255.3|52
1638557290000|2021-12-03 18:48:10|91281|91256|91276.1|91251.1|91282.6|91257.6|91275.3|91250.3|54
1638557300000|2021-12-03 18:48:20|91276.3|91251.3|91276.4|91251.4|91277.3|91252.3|91274.9|91249.9|53
1638557310000|2021-12-03 18:48:30|91276.5|91251.5|91274.5|91249.5|91278.1|91253.1|91274.3|91249.3|36
1638557320000|2021-12-03 18:48:40|91274.2|91249.2|91275.3|91250.3|91275.5|91250.5|91274.2|91249.2|25
1638557330000|2021-12-03 18:48:50|91274.8|91249.8|91275.9|91250.9|91276.6|91251.6|91274.4|91249.4|36
1638557340000|2021-12-03 18:49:00|91276|91251|91274.2|91249.2|91280.2|91255.2|91273.4|91248.4|56
1638557350000|2021-12-03 18:49:10|91274.3|91249.3|91274.7|91249.7|91274.7|91249.7|91273.5|91248.5|35
1638557360000|2021-12-03 18:49:20|91274.5|91249.5|91275|91250|91275.3|91250.3|91274.4|91249.4|36
1638557370000|2021-12-03 18:49:30|91274.2|91249.2|91273.7|91248.7|91275.3|91250.3|91273.6|91248.6|32
1638557380000|2021-12-03 18:49:40|91272.2|91247.2|91272.6|91247.6|91273.8|91248.8|91270.5|91245.5|33
1638557390000|2021-12-03 18:49:50|91272.7|91247.7|91270.4|91245.4|91273.3|91248.3|91269.7|91244.7|36
1638557400000|2021-12-03 18:50:00|91270.3|91245.3|91277.1|91252.1|91277.1|91252.1|91270.3|91245.3|57
1638557410000|2021-12-03 18:50:10|91277.3|91252.3|91278.1|91253.1|91279.7|91254.7|91277.1|91252.1|44
1638557420000|2021-12-03 18:50:20|91278.2|91253.2|91277.1|91252.1|91278.8|91253.8|91275.2|91250.2|35
1638557430000|2021-12-03 18:50:30|91277.4|91252.4|91276.6|91251.6|91277.4|91252.4|91273.4|91248.4|48
1638557440000|2021-12-03 18:50:40|91276.1|91251.1|91262.4|91237.4|91276.8|91251.8|91262|91237|61
1638557450000|2021-12-03 18:50:50|91263|91238|91265|91240|91265|91240|91262.8|91237.8|45
1638557460000|2021-12-03 18:51:00|91265.1|91240.1|91269.8|91244.8|91269.8|91244.8|91264.2|91239.2|35
1638557470000|2021-12-03 18:51:10|91270.3|91245.3|91266|91241|91272.9|91247.9|91265.9|91240.9|57
1638557480000|2021-12-03 18:51:20|91265.9|91240.9|91265.2|91240.2|91267.2|91242.2|91265|91240|51
1638557490000|2021-12-03 18:51:30|91265.4|91240.4|91267.2|91242.2|91267.2|91242.2|91260.4|91235.4|48
1638557500000|2021-12-03 18:51:40|91267.1|91242.1|91265.8|91240.8|91269.8|91244.8|91265.6|91240.6|48
1638557510000|2021-12-03 18:51:50|91265.9|91240.9|91262.9|91237.9|91265.9|91240.9|91261|91236|41
1638557520000|2021-12-03 18:52:00|91263|91238|91262.4|91237.4|91267.6|91242.6|91262.4|91237.4|54
1638557530000|2021-12-03 18:52:10|91261.5|91236.5|91254.1|91229.1|91268.6|91236.6|91250.6|91218.6|59
1638557540000|2021-12-03 18:52:20|91253.9|91228.9|91257.1|91232.1|91257.6|91232.6|91253.2|91228.2|48
1638557550000|2021-12-03 18:52:30|91257|91232|91265.7|91215.7|91265.7|91233.3|91254|91213.9|47
1638557560000|2021-12-03 18:52:40|91264.9|91214.9|91254|91229|91265.4|91229.9|91251.1|91214.9|54
1638557570000|2021-12-03 18:52:50|91254.1|91229.1|91256.2|91231.2|91257.2|91232.2|91253.2|91228.2|53
1638557580000|2021-12-03 18:53:00|91256.3|91231.3|91255.2|91230.2|91257.7|91232.7|91253.4|91228.4|44
1638557590000|2021-12-03 18:53:10|91255.5|91230.5|91253.3|91228.3|91255.5|91230.5|91250|91225|49
1638557600000|2021-12-03 18:53:20|91253.7|91228.7|91248.3|91223.3|91254.8|91229.8|91244|91219|43
1638557610000|2021-12-03 18:53:30|91247.9|91222.9|91252|91227|91260.6|91227.1|91242.6|91203.7|57
1638557620000|2021-12-03 18:53:40|91250.9|91225.9|91256.3|91231.3|91257.9|91232.9|91250.9|91225.9|53
1638557630000|2021-12-03 18:53:50|91256.5|91231.5|91251.6|91226.6|91256.5|91231.5|91251.6|91226.6|52
1638557640000|2021-12-03 18:54:00|91251.7|91226.7|91253.1|91228.1|91253.1|91228.1|91249.8|91224.8|45
1638557650000|2021-12-03 18:54:10|91252.9|91227.9|91254.5|91229.5|91255.1|91230.1|91250.9|91225.9|37
1638557660000|2021-12-03 18:54:20|91254.4|91229.4|91253.2|91228.2|91256.4|91231.4|91251.6|91226.6|52
1638557670000|2021-12-03 18:54:30|91252.7|91227.7|91253.7|91228.7|91254.1|91229.1|91252.3|91227.3|35
1638557680000|2021-12-03 18:54:40|91253.5|91228.5|91250.9|91225.9|91253.5|91228.5|91249.8|91224.8|48
1638557690000|2021-12-03 18:54:50|91251.3|91226.3|91254.5|91229.5|91255.2|91230.2|91250.8|91225.8|50
1638557700000|2021-12-03 18:55:00|91253.7|91228.7|91253|91228|91253.7|91228.7|91252.4|91227.4|35
1638557710000|2021-12-03 18:55:10|91253.1|91228.1|91250.8|91225.8|91254.1|91229.1|91249.6|91224.6|51
1638557720000|2021-12-03 18:55:20|91250.7|91225.7|91251.7|91226.7|91253.4|91228.4|91249.7|91224.7|51
1638557730000|2021-12-03 18:55:30|91252.3|91227.3|91252.4|91227.4|91253.3|91228.3|91251.8|91226.8|42
1638557740000|2021-12-03 18:55:40|91252.6|91227.6|91249.9|91224.9|91252.9|91227.9|91249.9|91224.9|41
1638557750000|2021-12-03 18:55:50|91250|91225|91245.3|91220.3|91250.2|91225.2|91245|91220|51
1638557760000|2021-12-03 18:56:00|91245.2|91220.2|91245.2|91220.2|91245.8|91220.8|91240.8|91215.8|52
1638557770000|2021-12-03 18:56:10|91245.3|91220.3|91248.2|91223.2|91249.7|91224.7|91245.1|91220.1|45
1638557780000|2021-12-03 18:56:20|91248|91223|91248.1|91223.1|91248.8|91223.8|91247.3|91222.3|44
1638557790000|2021-12-03 18:56:30|91248.2|91223.2|91247.3|91222.3|91249.6|91224.6|91246.4|91221.4|49
1638557800000|2021-12-03 18:56:40|91247.4|91222.4|91246.6|91221.6|91247.4|91222.4|91245.5|91220.5|43
1638557810000|2021-12-03 18:56:50|91246.8|91221.8|91251.8|91226.8|91251.8|91226.8|91246.8|91221.8|43
1638557820000|2021-12-03 18:57:00|91251.3|91226.3|91246.4|91221.4|91252.6|91227.6|91243.3|91218.3|60
1638557830000|2021-12-03 18:57:10|91246.2|91221.2|91245.4|91220.4|91246.8|91221.8|91244.7|91219.7|31
1638557840000|2021-12-03 18:57:20|91245.6|91220.6|91246.6|91221.6|91246.6|91221.6|91243.1|91218.1|35
1638557850000|2021-12-03 18:57:30|91246.4|91221.4|91239.5|91214.5|91246.4|91221.4|91235.5|91210.5|64
1638557860000|2021-12-03 18:57:40|91239.6|91214.6|91237.1|91212.1|91240.5|91215.5|91237.1|91212.1|36
1638557870000|2021-12-03 18:57:50|91237|91212|91236.1|91211.1|91237.2|91212.2|91235.6|91210.6|47
1638557880000|2021-12-03 18:58:00|91232.9|91207.9|91225.9|91200.9|91233.3|91208.3|91224.6|91199.6|71
1638557890000|2021-12-03 18:58:10|91225.4|91200.4|91224.4|91199.4|91225.4|91200.4|91215.6|91190.6|54
1638557900000|2021-12-03 18:58:20|91221.2|91196.2|91233.4|91208.4|91234.5|91209.5|91217.6|91192.6|68
1638557910000|2021-12-03 18:58:30|91233.7|91208.7|91238.3|91213.3|91240.2|91215.2|91231|91206|68
1638557920000|2021-12-03 18:58:40|91238.5|91213.5|91269.8|91219.8|91269.8|91227.6|91238.1|91213.1|71
1638557930000|2021-12-03 18:58:50|91268.9|91218.9|91274.4|91224.4|91274.5|91224.5|91267.2|91217.2|69
1638557940000|2021-12-03 18:59:00|91274.5|91224.5|91294.5|91244.5|91294.6|91244.6|91274.4|91224.4|66
1638557950000|2021-12-03 18:59:10|91293.7|91243.7|91256.2|91206.2|91306.8|91261.6|91245.1|91205.7|75
1638557960000|2021-12-03 18:59:20|91258.8|91208.8|91242.9|91217.9|91261.2|91222.8|91240.7|91206|72
1638557970000|2021-12-03 18:59:30|91242.8|91217.8|91240.8|91215.8|91246.9|91221.9|91240.6|91215.6|73
1638557980000|2021-12-03 18:59:40|91240.5|91215.5|91241.3|91216.3|91246.3|91221.3|91240.5|91215.5|73
1638557990000|2021-12-03 18:59:50|91241.2|91216.2|91259.8|91234.8|91259.8|91234.8|91240.6|91215.6|63
1638558000000|2021-12-03 19:00:00|91258.8|91233.8|91273.3|91248.3|91282.9|91248.3|91254.8|91224.3|67
1638558010000|2021-12-03 19:00:10|91270.7|91245.7|91267.7|91242.7|91274.5|91249.5|91267.7|91242.7|73
1638558020000|2021-12-03 19:00:20|91268.2|91243.2|91276.7|91251.7|91276.7|91251.7|91264.9|91239.9|61
1638558030000|2021-12-03 19:00:30|91276.8|91251.8|91278.6|91253.6|91279|91254|91276.4|91251.4|41
1638558040000|2021-12-03 19:00:40|91279.6|91254.6|91273.1|91248.1|91279.6|91254.6|91271.1|91246.1|73
1638558050000|2021-12-03 19:00:50|91271.5|91246.5|91278.2|91253.2|91278.9|91253.9|91271.2|91246.2|58
1638558060000|2021-12-03 19:01:00|91278.8|91253.8|91269.3|91244.3|91278.8|91253.8|91265.7|91240.7|72
1638558070000|2021-12-03 19:01:10|91271|91246|91265.9|91240.9|91271.5|91246.5|91257.9|91232.9|78
1638558080000|2021-12-03 19:01:20|91266.3|91241.3|91268|91243|91268|91243|91262.3|91237.3|50
1638558090000|2021-12-03 19:01:30|91267.4|91242.4|91266.9|91241.9|91268.5|91243.5|91265.7|91240.7|46
1638558100000|2021-12-03 19:01:40|91267.1|91242.1|91271.9|91246.9|91272.1|91247.1|91266.9|91241.9|51
1638558110000|2021-12-03 19:01:50|91270.4|91245.4|91271.1|91246.1|91273|91248|91269.1|91244.1|57
1638558120000|2021-12-03 19:02:00|91271.2|91246.2|91271.5|91246.5|91271.9|91246.9|91269.8|91244.8|39
1638558130000|2021-12-03 19:02:10|91271.6|91246.6|91271.6|91246.6|91273.4|91248.4|91271.3|91246.3|33
1638558140000|2021-12-03 19:02:20|91271.8|91246.8|91274.5|91249.5|91275.2|91250.2|91271.1|91246.1|49
1638558150000|2021-12-03 19:02:30|91274.2|91249.2|91267.1|91242.1|91274.2|91249.2|91263.4|91238.4|64
1638558160000|2021-12-03 19:02:40|91266.8|91241.8|91263.9|91238.9|91268.4|91243.4|91262.2|91237.2|59
1638558170000|2021-12-03 19:02:50|91264.5|91239.5|91264.3|91239.3|91264.9|91239.9|91261.7|91236.7|62
1638558180000|2021-12-03 19:03:00|91264.4|91239.4|91267.2|91242.2|91267.6|91242.6|91264.4|91239.4|47
1638558190000|2021-12-03 19:03:10|91267.4|91242.4|91269.9|91244.9|91269.9|91244.9|91267|91242|45
1638558200000|2021-12-03 19:03:20|91270.1|91245.1|91268.2|91243.2|91270.1|91245.1|91268.2|91243.2|23
1638558210000|2021-12-03 19:03:30|91268.3|91243.3|91269|91244|91270.5|91245.5|91268.3|91243.3|36
1638558220000|2021-12-03 19:03:40|91268.9|91243.9|91264.3|91239.3|91269|91244|91264.3|91239.3|30
1638558230000|2021-12-03 19:03:50|91265.3|91240.3|91266.3|91241.3|91266.3|91241.3|91262.5|91237.5|42
1638558240000|2021-12-03 19:04:00|91266.4|91241.4|91265.7|91240.7|91266.6|91241.6|91264.4|91239.4|40
1638558250000|2021-12-03 19:04:10|91265.9|91240.9|91264.7|91239.7|91266.2|91241.2|91263.7|91238.7|43
1638558260000|2021-12-03 19:04:20|91264.5|91239.5|91268.6|91243.6|91268.7|91243.7|91263.9|91238.9|29
1638558270000|2021-12-03 19:04:30|91268.4|91243.4|91269.7|91244.7|91269.8|91244.8|91268.3|91243.3|26
1638558280000|2021-12-03 19:04:40|91269.6|91244.6|91268.9|91243.9|91270.8|91245.8|91268.2|91243.2|33
1638558290000|2021-12-03 19:04:50|91268.6|91243.6|91268.2|91243.2|91268.6|91243.6|91265.6|91240.6|37
1638558300000|2021-12-03 19:05:00|91267.8|91242.8|91269.8|91244.8|91270.5|91245.5|91267.7|91242.7|39
1638558310000|2021-12-03 19:05:10|91270.1|91245.1|91270.3|91245.3|91270.5|91245.5|91269.2|91244.2|30
1638558320000|2021-12-03 19:05:20|91270.6|91245.6|91261.3|91236.3|91274.2|91249.2|91260|91235|50
1638558330000|2021-12-03 19:05:30|91261.7|91236.7|91259.8|91234.8|91263.5|91238.5|91259.7|91234.7|51
1638558340000|2021-12-03 19:05:40|91259.6|91234.6|91260|91235|91260.5|91235.5|91259.2|91234.2|31
1638558350000|2021-12-03 19:05:50|91260.1|91235.1|91258.4|91233.4|91260.9|91235.9|91258.4|91233.4|36
1638558360000|2021-12-03 19:06:00|91259.6|91234.6|91256.7|91231.7|91260.2|91235.2|91253.4|91228.4|49
1638558370000|2021-12-03 19:06:10|91256.8|91231.8|91259.5|91234.5|91260.2|91235.2|91256.7|91231.7|38
1638558380000|2021-12-03 19:06:20|91259.4|91234.4|91260|91235|91260.5|91235.5|91258.7|91233.7|27
1638558390000|2021-12-03 19:06:30|91260.4|91235.4|91263.1|91238.1|91263.8|91238.8|91259.8|91234.8|48
1638558400000|2021-12-03 19:06:40|91263|91238|91261.6|91236.6|91264.8|91239.8|91257.9|91232.9|52
1638558410000|2021-12-03 19:06:50|91261.7|91236.7|91258.8|91233.8|91265.2|91240.2|91258.5|91233.5|47
1638558420000|2021-12-03 19:07:00|91258.5|91233.5|91259.2|91234.2|91259.6|91234.6|91257.4|91232.4|36
1638558430000|2021-12-03 19:07:10|91259.1|91234.1|91258|91233|91259.4|91234.4|91256.5|91231.5|38
1638558440000|2021-12-03 19:07:20|91258.3|91233.3|91258.2|91233.2|91258.8|91233.8|91257.8|91232.8|20
1638558450000|2021-12-03 19:07:30|91258.4|91233.4|91259.9|91234.9|91259.9|91234.9|91257.9|91232.9|25
1638558460000|2021-12-03 19:07:40|91259.4|91234.4|91263.9|91238.9|91263.9|91238.9|91259.2|91234.2|34
1638558470000|2021-12-03 19:07:50|91264.4|91239.4|91261.4|91236.4|91264.9|91239.9|91260.1|91235.1|44
1638558480000|2021-12-03 19:08:00|91261.5|91236.5|91261|91236|91262.7|91237.7|91260.1|91235.1|39
1638558490000|2021-12-03 19:08:10|91260.8|91235.8|91258.9|91233.9|91261.7|91236.7|91258.9|91233.9|29
1638558500000|2021-12-03 19:08:20|91259.3|91234.3|91258.9|91233.9|91259.5|91234.5|91258.3|91233.3|25
1638558510000|2021-12-03 19:08:30|91259|91234|91262|91237|91262.6|91237.6|91259|91234|43
1638558520000|2021-12-03 19:08:40|91261.5|91236.5|91264.1|91239.1|91264.1|91239.1|91261.5|91236.5|26
1638558530000|2021-12-03 19:08:50|91262.1|91237.1|91260.3|91235.3|91262.7|91237.7|91259.8|91234.8|44
1638558540000|2021-12-03 19:09:00|91260.4|91235.4|91260.3|91235.3|91261.4|91236.4|91260.1|91235.1|37
1638558550000|2021-12-03 19:09:10|91260.5|91235.5|91260.2|91235.2|91261.2|91236.2|91259.8|91234.8|24
1638558560000|2021-12-03 19:09:20|91260|91235|91258.9|91233.9|91260.4|91235.4|91258.5|91233.5|25
1638558570000|2021-12-03 19:09:30|91258.8|91233.8|91259.3|91234.3|91260.2|91235.2|91258.6|91233.6|26
1638558580000|2021-12-03 19:09:40|91259.4|91234.4|91261|91236|91261|91236|91258|91233|46
1638558590000|2021-12-03 19:09:50|91260.9|91235.9|91262.8|91237.8|91262.8|91237.8|91260.2|91235.2|38
1638558600000|2021-12-03 19:10:00|91262.9|91237.9|91266.3|91241.3|91266.3|91241.3|91262.9|91237.9|48
1638558610000|2021-12-03 19:10:10|91265.7|91240.7|91267|91242|91267.4|91242.4|91265.5|91240.5|20
1638558620000|2021-12-03 19:10:20|91266.8|91241.8|91267.8|91242.8|91268.3|91243.3|91266.7|91241.7|22
1638558630000|2021-12-03 19:10:30|91267.3|91242.3|91268.1|91243.1|91268.3|91243.3|91267.3|91242.3|21
1638558640000|2021-12-03 19:10:40|91267.9|91242.9|91268.1|91243.1|91269|91244|91267.6|91242.6|29
1638558650000|2021-12-03 19:10:50|91268.2|91243.2|91268.6|91243.6|91269.4|91244.4|91267.9|91242.9|27
1638558660000|2021-12-03 19:11:00|91268.7|91243.7|91268.4|91243.4|91269.1|91244.1|91268.1|91243.1|20
1638558670000|2021-12-03 19:11:10|91268.7|91243.7|91269.2|91244.2|91271.5|91246.5|91267.7|91242.7|39
1638558680000|2021-12-03 19:11:20|91268.9|91243.9|91271.2|91246.2|91272.4|91247.4|91268.5|91243.5|21
1638558690000|2021-12-03 19:11:30|91272.3|91247.3|91270.3|91245.3|91272.3|91247.3|91268.7|91243.7|31
1638558700000|2021-12-03 19:11:40|91269.9|91244.9|91269.9|91244.9|91271.7|91246.7|91269|91244|31
1638558710000|2021-12-03 19:11:50|91270|91245|91267.4|91242.4|91270.3|91245.3|91265.4|91240.4|32
1638558720000|2021-12-03 19:12:00|91267.2|91242.2|91268.1|91243.1|91269.4|91244.4|91266.2|91241.2|37
1638558730000|2021-12-03 19:12:10|91268|91243|91269.2|91244.2|91269.8|91244.8|91267.7|91242.7|34
1638558740000|2021-12-03 19:12:20|91269.8|91244.8|91269.7|91244.7|91270.2|91245.2|91268.5|91243.5|36
1638558750000|2021-12-03 19:12:30|91269.5|91244.5|91262.4|91237.4|91269.5|91244.5|91259.7|91234.7|39
1638558760000|2021-12-03 19:12:40|91262|91237|91263.5|91238.5|91263.6|91238.6|91262|91237|34
1638558770000|2021-12-03 19:12:50|91263.9|91238.9|91264.1|91239.1|91265.6|91240.6|91263.5|91238.5|29
1638558780000|2021-12-03 19:13:00|91265.1|91240.1|91265.7|91240.7|91266.3|91241.3|91264.9|91239.9|34
1638558790000|2021-12-03 19:13:10|91265.6|91240.6|91265.8|91240.8|91268.8|91243.8|91265.6|91240.6|39
1638558800000|2021-12-03 19:13:20|91266.1|91241.1|91269.7|91244.7|91269.8|91244.8|91265.8|91240.8|39
1638558810000|2021-12-03 19:13:30|91269.5|91244.5|91270.1|91245.1|91271.1|91246.1|91269.5|91244.5|41
1638558820000|2021-12-03 19:13:40|91270|91245|91269.7|91244.7|91270.5|91245.5|91268|91243|34
1638558830000|2021-12-03 19:13:50|91269.8|91244.8|91271|91246|91271.6|91246.6|91269.8|91244.8|32
1638558840000|2021-12-03 19:14:00|91270.4|91245.4|91270.3|91245.3|91271.1|91246.1|91268.7|91243.7|41
1638558850000|2021-12-03 19:14:10|91270.1|91245.1|91270.4|91245.4|91270.5|91245.5|91269.5|91244.5|36
1638558860000|2021-12-03 19:14:20|91270.3|91245.3|91270.2|91245.2|91271|91246|91269|91244|28
1638558870000|2021-12-03 19:14:30|91270|91245|91271.7|91246.7|91272.7|91247.7|91270|91245|42
1638558880000|2021-12-03 19:14:40|91271.8|91246.8|91271.4|91246.4|91272.1|91247.1|91270.7|91245.7|30
1638558890000|2021-12-03 19:14:50|91271.3|91246.3|91274.4|91249.4|91275|91250|91271|91246|37
1638558900000|2021-12-03 19:15:00|91275|91250|91277.2|91252.2|91278|91253|91274.8|91249.8|45
1638558910000|2021-12-03 19:15:10|91276.9|91251.9|91277.2|91252.2|91277.4|91252.4|91276.1|91251.1|28
1638558920000|2021-12-03 19:15:20|91277.3|91252.3|91280.4|91255.4|91280.8|91255.8|91276.1|91251.1|41
1638558930000|2021-12-03 19:15:30|91280.5|91255.5|91284.9|91259.9|91285.1|91260.1|91280|91255|44
1638558940000|2021-12-03 19:15:40|91285|91260|91284.4|91259.4|91285.1|91260.1|91283.9|91258.9|22
1638558950000|2021-12-03 19:15:50|91284.6|91259.6|91284.1|91259.1|91285.1|91260.1|91283.7|91258.7|25
1638558960000|2021-12-03 19:16:00|91284.2|91259.2|91281.4|91256.4|91284.2|91259.2|91280.4|91255.4|51
1638558970000|2021-12-03 19:16:10|91281.5|91256.5|91279.4|91254.4|91282.6|91257.6|91278.5|91253.5|40
1638558980000|2021-12-03 19:16:20|91279.8|91254.8|91278.3|91253.3|91280|91255|91278.3|91253.3|23
1638558990000|2021-12-03 19:16:30|91278.7|91253.7|91275.9|91250.9|91280.4|91255.4|91275.9|91250.9|40
1638559000000|2021-12-03 19:16:40|91275.4|91250.4|91279|91254|91279.1|91254.1|91275.4|91250.4|29
1638559010000|2021-12-03 19:16:50|91277.9|91252.9|91282.4|91257.4|91285.2|91260.2|91277.9|91252.9|36
1638559020000|2021-12-03 19:17:00|91282.3|91257.3|91280.8|91255.8|91282.9|91257.9|91278|91253|52
1638559030000|2021-12-03 19:17:10|91280.2|91255.2|91280.5|91255.5|91281.7|91256.7|91279.4|91254.4|32
1638559040000|2021-12-03 19:17:20|91280.9|91255.9|91279.5|91254.5|91280.9|91255.9|91278.4|91253.4|38
1638559050000|2021-12-03 19:17:30|91279.6|91254.6|91280.3|91255.3|91280.9|91255.9|91278|91253|34
1638559060000|2021-12-03 19:17:40|91279.9|91254.9|91281.6|91256.6|91282.5|91257.5|91278.8|91253.8|41
1638559070000|2021-12-03 19:17:50|91281.8|91256.8|91281.3|91256.3|91283.6|91258.6|91280|91255|44
1638559080000|2021-12-03 19:18:00|91281.5|91256.5|91281.3|91256.3|91283|91258|91280.4|91255.4|42
1638559090000|2021-12-03 19:18:10|91281.2|91256.2|91285|91260|91285.8|91260.8|91281.2|91256.2|46
1638559100000|2021-12-03 19:18:20|91284.7|91259.7|91284.8|91259.8|91285.7|91260.7|91283.2|91258.2|49
1638559110000|2021-12-03 19:18:30|91284.9|91259.9|91279.5|91254.5|91285|91260|91278.9|91253.9|37
1638559120000|2021-12-03 19:18:40|91279.4|91254.4|91281.7|91256.7|91281.9|91256.9|91279.4|91254.4|40
1638559130000|2021-12-03 19:18:50|91282.2|91257.2|91281.7|91256.7|91282.2|91257.2|91280.5|91255.5|42
1638559140000|2021-12-03 19:19:00|91281.4|91256.4|91276.2|91251.2|91281.4|91256.4|91274.9|91249.9|52
1638559150000|2021-12-03 19:19:10|91276.3|91251.3|91273.3|91248.3|91277.1|91252.1|91272.4|91247.4|50
1638559160000|2021-12-03 19:19:20|91273.5|91248.5|91273.7|91248.7|91276|91251|91273.5|91248.5|27
1638559170000|2021-12-03 19:19:30|91273.4|91248.4|91273.6|91248.6|91273.7|91248.7|91271.5|91246.5|36
1638559180000|2021-12-03 19:19:40|91273.2|91248.2|91272.3|91247.3|91273.2|91248.2|91271.2|91246.2|31
1638559190000|2021-12-03 19:19:50|91272.2|91247.2|91274.3|91249.3|91274.7|91249.7|91271.7|91246.7|27
1638559200000|2021-12-03 19:20:00|91273.8|91248.8|91276.5|91251.5|91276.7|91251.7|91273.6|91248.6|36
1638559210000|2021-12-03 19:20:10|91276.3|91251.3|91273.7|91248.7|91277.5|91252.5|91272.1|91247.1|54
1638559220000|2021-12-03 19:20:20|91271.9|91246.9|91275.6|91250.6|91276.6|91251.6|91271.6|91246.6|54
1638559230000|2021-12-03 19:20:30|91275.7|91250.7|91276|91251|91276|91251|91273.9|91248.9|21
1638559240000|2021-12-03 19:20:40|91276.1|91251.1|91276.7|91251.7|91277.4|91252.4|91274.7|91249.7|40
1638559250000|2021-12-03 19:20:50|91277|91252|91275|91250|91277|91252|91274.4|91249.4|43
1638559260000|2021-12-03 19:21:00|91275.4|91250.4|91269.8|91244.8|91275.7|91250.7|91267.7|91242.7|50
1638559270000|2021-12-03 19:21:10|91269.3|91244.3|91270.3|91245.3|91270.5|91245.5|91268.6|91243.6|38
1638559280000|2021-12-03 19:21:20|91270.2|91245.2|91266.6|91241.6|91270.5|91245.5|91265.8|91240.8|42
1638559290000|2021-12-03 19:21:30|91266.7|91241.7|91268.1|91243.1|91271.9|91246.9|91266.4|91241.4|40
1638559300000|2021-12-03 19:21:40|91268.2|91243.2|91265.6|91240.6|91268.3|91243.3|91265.3|91240.3|46
1638559310000|2021-12-03 19:21:50|91265.3|91240.3|91266.6|91241.6|91267|91242|91259.3|91234.3|47
1638559320000|2021-12-03 19:22:00|91266.1|91241.1|91267.3|91242.3|91267.9|91242.9|91265.4|91240.4|46
1638559330000|2021-12-03 19:22:10|91266.9|91241.9|91264.3|91239.3|91267.2|91242.2|91264.3|91239.3|36
1638559340000|2021-12-03 19:22:20|91264.4|91239.4|91262.7|91237.7|91264.4|91239.4|91262.2|91237.2|49
1638559350000|2021-12-03 19:22:30|91262.8|91237.8|91266.3|91241.3|91266.3|91241.3|91262.5|91237.5|30
1638559360000|2021-12-03 19:22:40|91265.9|91240.9|91264.6|91239.6|91266.3|91241.3|91264|91239|35
1638559370000|2021-12-03 19:22:50|91264.3|91239.3|91266|91241|91267.3|91242.3|91264|91239|29
1638559380000|2021-12-03 19:23:00|91265.8|91240.8|91263.7|91238.7|91266.6|91241.6|91262.2|91237.2|45
1638559390000|2021-12-03 19:23:10|91263.3|91238.3|91266.1|91241.1|91266.9|91241.9|91262.9|91237.9|34
1638559400000|2021-12-03 19:23:20|91265.7|91240.7|91265.8|91240.8|91267.2|91242.2|91265|91240|40
1638559410000|2021-12-03 19:23:30|91265.5|91240.5|91267.5|91242.5|91267.8|91242.8|91265.5|91240.5|31
1638559420000|2021-12-03 19:23:40|91267.4|91242.4|91263.7|91238.7|91267.4|91242.4|91262.6|91237.6|30
1638559430000|2021-12-03 19:23:50|91263.8|91238.8|91263.6|91238.6|91263.8|91238.8|91262.2|91237.2|34
1638559440000|2021-12-03 19:24:00|91263.3|91238.3|91261.9|91236.9|91263.4|91238.4|91261.5|91236.5|24
1638559450000|2021-12-03 19:24:10|91261.7|91236.7|91254.9|91229.9|91261.8|91236.8|91253.3|91228.3|38
1638559460000|2021-12-03 19:24:20|91254.8|91229.8|91254.6|91229.6|91257|91232|91254.1|91229.1|46
1638559470000|2021-12-03 19:24:30|91254.8|91229.8|91257|91232|91257.7|91232.7|91254.8|91229.8|46
1638559480000|2021-12-03 19:24:40|91256.7|91231.7|91257.4|91232.4|91257.8|91232.8|91256.7|91231.7|35
1638559490000|2021-12-03 19:24:50|91257.1|91232.1|91257.5|91232.5|91260|91235|91257|91232|41
1638559500000|2021-12-03 19:25:00|91257.3|91232.3|91252.1|91227.1|91257.3|91232.3|91251.8|91226.8|55
1638559510000|2021-12-03 19:25:10|91251.5|91226.5|91244.6|91219.6|91253.4|91228.4|91244.6|91219.6|58
1638559520000|2021-12-03 19:25:20|91244.9|91219.9|91241.4|91216.4|91245.2|91220.2|91240.8|91215.8|46
1638559530000|2021-12-03 19:25:30|91241.8|91216.8|91242.3|91217.3|91244.7|91219.7|91241.6|91216.6|43
1638559540000|2021-12-03 19:25:40|91241.8|91216.8|91241.9|91216.9|91245.8|91220.8|91240.8|91215.8|50
1638559550000|2021-12-03 19:25:50|91242.2|91217.2|91238.5|91213.5|91243.8|91218.8|91238.2|91213.2|47
1638559560000|2021-12-03 19:26:00|91238.3|91213.3|91241.8|91216.8|91242.8|91217.8|91238.2|91213.2|54
1638559570000|2021-12-03 19:26:10|91242.1|91217.1|91242.1|91217.1|91245.3|91220.3|91241.3|91216.3|42
1638559580000|2021-12-03 19:26:20|91242.2|91217.2|91245|91220|91245.7|91220.7|91242.2|91217.2|56
1638559590000|2021-12-03 19:26:30|91244.9|91219.9|91245.3|91220.3|91245.5|91220.5|91244.3|91219.3|32
1638559600000|2021-12-03 19:26:40|91245.2|91220.2|91244.1|91219.1|91245.3|91220.3|91243.2|91218.2|39
1638559610000|2021-12-03 19:26:50|91244.2|91219.2|91243.9|91218.9|91245.1|91220.1|91239.4|91214.4|55
1638559620000|2021-12-03 19:27:00|91243.7|91218.7|91243.7|91218.7|91244.3|91219.3|91242.9|91217.9|35
1638559630000|2021-12-03 19:27:10|91243.9|91218.9|91243.8|91218.8|91244.5|91219.5|91243.6|91218.6|40
1638559640000|2021-12-03 19:27:20|91243.7|91218.7|91244.8|91219.8|91245.2|91220.2|91243.2|91218.2|30
1638559650000|2021-12-03 19:27:30|91244.7|91219.7|91246.2|91221.2|91247|91222|91244.3|91219.3|38
1638559660000|2021-12-03 19:27:40|91246|91221|91239.9|91214.9|91246.5|91221.5|91239.7|91214.7|36
1638559670000|2021-12-03 19:27:50|91238.4|91213.4|91243|91218|91243.1|91218.1|91238.2|91213.2|43
1638559680000|2021-12-03 19:28:00|91242.9|91217.9|91243.6|91218.6|91243.6|91218.6|91242|91217|40
1638559690000|2021-12-03 19:28:10|91243.5|91218.5|91244|91219|91244|91219|91243|91218|30
1638559700000|2021-12-03 19:28:20|91244.1|91219.1|91244|91219|91244.4|91219.4|91243|91218|30
1638559710000|2021-12-03 19:28:30|91244.1|91219.1|91247.5|91222.5|91248.2|91223.2|91243.6|91218.6|45
1638559720000|2021-12-03 19:28:40|91247.8|91222.8|91250.9|91225.9|91252.1|91227.1|91247.5|91222.5|45
1638559730000|2021-12-03 19:28:50|91251.4|91226.4|91247.7|91222.7|91252.2|91227.2|91246.6|91221.6|46
1638559740000|2021-12-03 19:29:00|91247.2|91222.2|91251.7|91226.7|91251.8|91226.8|91246.6|91221.6|48
1638559750000|2021-12-03 19:29:10|91251.3|91226.3|91254.8|91229.8|91254.9|91229.9|91250.6|91225.6|43
1638559760000|2021-12-03 19:29:20|91256|91231|91255.7|91230.7|91256.3|91231.3|91255.3|91230.3|34
1638559770000|2021-12-03 19:29:30|91256.2|91231.2|91260.3|91235.3|91261.3|91236.3|91255.9|91230.9|46
1638559780000|2021-12-03 19:29:40|91260.1|91235.1|91261|91236|91261.7|91236.7|91259.8|91234.8|31
1638559790000|2021-12-03 19:29:50|91261.3|91236.3|91260|91235|91261.7|91236.7|91260|91235|36
1638559800000|2021-12-03 19:30:00|91260.1|91235.1|91256.1|91231.1|91260.3|91235.3|91255.5|91230.5|40
1638559810000|2021-12-03 19:30:10|91256|91231|91256.7|91231.7|91258.3|91233.3|91255.8|91230.8|41
1638559820000|2021-12-03 19:30:20|91256.6|91231.6|91260.9|91235.9|91263.2|91238.2|91256.6|91231.6|53
1638559830000|2021-12-03 19:30:30|91260.8|91235.8|91262.5|91237.5|91263|91238|91258.2|91233.2|45
1638559840000|2021-12-03 19:30:40|91262.7|91237.7|91261.7|91236.7|91262.8|91237.8|91261|91236|39
1638559850000|2021-12-03 19:30:50|91261.6|91236.6|91258.9|91233.9|91263.1|91238.1|91256.7|91231.7|59
1638559860000|2021-12-03 19:31:00|91258.6|91233.6|91263.2|91238.2|91264.1|91239.1|91258.5|91233.5|47
1638559870000|2021-12-03 19:31:10|91263.4|91238.4|91262.8|91237.8|91265.1|91240.1|91262.1|91237.1|49
1638559880000|2021-12-03 19:31:20|91263.2|91238.2|91264.9|91239.9|91264.9|91239.9|91261|91236|50
1638559890000|2021-12-03 19:31:30|91265.3|91240.3|91263.5|91238.5|91265.4|91240.4|91263.3|91238.3|42
1638559900000|2021-12-03 19:31:40|91263.6|91238.6|91264.2|91239.2|91265.5|91240.5|91263.2|91238.2|47
1638559910000|2021-12-03 19:31:50|91264.3|91239.3|91258.8|91233.8|91264.4|91239.4|91258.8|91233.8|37
1638559920000|2021-12-03 19:32:00|91259|91234|91258.1|91233.1|91260.5|91235.5|91255.3|91230.3|52
1638559930000|2021-12-03 19:32:10|91257.9|91232.9|91259|91234|91260|91235|91255.4|91230.4|46
1638559940000|2021-12-03 19:32:20|91258.6|91233.6|91256.3|91231.3|91260.4|91235.4|91256.1|91231.1|44
1638559950000|2021-12-03 19:32:30|91256|91231|91255.7|91230.7|91257.5|91232.5|91254.6|91229.6|46
1638559960000|2021-12-03 19:32:40|91255.5|91230.5|91259.1|91234.1|91261|91236|91254.8|91229.8|34
1638559970000|2021-12-03 19:32:50|91259|91234|91263.1|91238.1|91263.1|91238.1|91258.4|91233.4|34
1638559980000|2021-12-03 19:33:00|91263.3|91238.3|91263.1|91238.1|91263.4|91238.4|91261.5|91236.5|48
1638559990000|2021-12-03 19:33:10|91263|91238|91262.7|91237.7|91263.6|91238.6|91261.9|91236.9|45
1638560000000|2021-12-03 19:33:20|91262.9|91237.9|91269.3|91244.3|91269.6|91244.6|91262.4|91237.4|44
1638560010000|2021-12-03 19:33:30|91268.9|91243.9|91272.5|91247.5|91274.8|91249.8|91268|91243|55
1638560020000|2021-12-03 19:33:40|91272.6|91247.6|91273.5|91248.5|91273.9|91248.9|91272|91247|38
1638560030000|2021-12-03 19:33:50|91274.1|91249.1|91273.2|91248.2|91274.2|91249.2|91273.1|91248.1|38
1638560040000|2021-12-03 19:34:00|91273.7|91248.7|91277.2|91252.2|91277.5|91252.5|91273.4|91248.4|42
1638560050000|2021-12-03 19:34:10|91277.1|91252.1|91278|91253|91280.2|91255.2|91277.1|91252.1|36
1638560060000|2021-12-03 19:34:20|91277.8|91252.8|91276.3|91251.3|91277.8|91252.8|91275|91250|45
1638560070000|2021-12-03 19:34:30|91277.7|91252.7|91274.7|91249.7|91278.5|91253.5|91273.6|91248.6|49
1638560080000|2021-12-03 19:34:40|91274.5|91249.5|91275.7|91250.7|91276.2|91251.2|91273.1|91248.1|39
1638560090000|2021-12-03 19:34:50|91275.8|91250.8|91275.1|91250.1|91277.1|91252.1|91274.3|91249.3|16
1638560100000|2021-12-03 19:35:00|91275.2|91250.2|91270.2|91245.2|91278.2|91253.2|91267.4|91242.4|50
1638560110000|2021-12-03 19:35:10|91269.5|91244.5|91273.8|91248.8|91274.1|91249.1|91269.5|91244.5|34
1638560120000|2021-12-03 19:35:20|91274|91249|91280.8|91255.8|91284.2|91259.2|91273.9|91248.9|57
1638560130000|2021-12-03 19:35:30|91280.1|91255.1|91282.9|91257.9|91286.6|91261.6|91280.1|91255.1|49
1638560140000|2021-12-03 19:35:40|91282.7|91257.7|91285.4|91260.4|91292|91267|91282.1|91257.1|63
1638560150000|2021-12-03 19:35:50|91285.7|91260.7|91292.1|91267.1|91294.4|91269.4|91284.5|91259.5|52
1638560160000|2021-12-03 19:36:00|91291.9|91266.9|91289.8|91264.8|91291.9|91266.9|91288.7|91263.7|47
1638560170000|2021-12-03 19:36:10|91289.6|91264.6|91289.4|91264.4|91290|91265|91288|91263|35
1638560180000|2021-12-03 19:36:20|91289.6|91264.6|91291.7|91266.7|91291.9|91266.9|91289.4|91264.4|27
1638560190000|2021-12-03 19:36:30|91291.6|91266.6|91291.1|91266.1|91291.9|91266.9|91290.9|91265.9|20
1638560200000|2021-12-03 19:36:40|91291|91266|91287.3|91262.3|91291|91266|91286.6|91261.6|25
1638560210000|2021-12-03 19:36:50|91287.6|91262.6|91291.7|91266.7|91291.9|91266.9|91287.6|91262.6|39
1638560220000|2021-12-03 19:37:00|91291.6|91266.6|91290.5|91265.5|91292.3|91267.3|91290.5|91265.5|32
1638560230000|2021-12-03 19:37:10|91290.7|91265.7|91291.3|91266.3|91292.1|91267.1|91290.7|91265.7|25
1638560240000|2021-12-03 19:37:20|91291.4|91266.4|91287.6|91262.6|91292.1|91267.1|91287.4|91262.4|33
1638560250000|2021-12-03 19:37:30|91287.8|91262.8|91289.2|91264.2|91289.2|91264.2|91287|91262|47
1638560260000|2021-12-03 19:37:40|91290.5|91265.5|91297|91272|91297.7|91272.7|91290.5|91265.5|51
1638560270000|2021-12-03 19:37:50|91296.7|91271.7|91295.6|91270.6|91297.2|91272.2|91294.5|91269.5|34
1638560280000|2021-12-03 19:38:00|91295.5|91270.5|91295.5|91270.5|91295.6|91270.6|91295|91270|24
1638560290000|2021-12-03 19:38:10|91295.4|91270.4|91297.9|91272.9|91298.1|91273.1|91295.3|91270.3|29
1638560300000|2021-12-03 19:38:20|91298|91273|91298.1|91273.1|91298.8|91273.8|91297.4|91272.4|37
1638560310000|2021-12-03 19:38:30|91298.4|91273.4|91301.6|91276.6|91302.2|91277.2|91298.2|91273.2|31
1638560320000|2021-12-03 19:38:40|91301.7|91276.7|91301.9|91276.9|91302.6|91277.6|91300.8|91275.8|30
1638560330000|2021-12-03 19:38:50|91301.5|91276.5|91298.5|91273.5|91301.5|91276.5|91297.5|91272.5|43
1638560340000|2021-12-03 19:39:00|91298.7|91273.7|91298.4|91273.4|91299|91274|91297.9|91272.9|31
1638560350000|2021-12-03 19:39:10|91298.5|91273.5|91296.9|91271.9|91298.5|91273.5|91296.1|91271.1|28
1638560360000|2021-12-03 19:39:20|91298.5|91273.5|91304.5|91279.5|91305.2|91280.2|91298.5|91273.5|45
1638560370000|2021-12-03 19:39:30|91304.1|91279.1|91298.3|91273.3|91304.5|91279.5|91298.3|91273.3|44
1638560380000|2021-12-03 19:39:40|91298.5|91273.5|91301.4|91276.4|91301.4|91276.4|91298.5|91273.5|35
1638560390000|2021-12-03 19:39:50|91301.5|91276.5|91303.9|91278.9|91303.9|91278.9|91301.1|91276.1|37
1638560400000|2021-12-03 19:40:00|91304.9|91279.9|91304.9|91279.9|91306.7|91281.7|91303.4|91278.4|60
1638560410000|2021-12-03 19:40:10|91304.8|91279.8|91307.6|91282.6|91308.5|91283.5|91304.1|91279.1|45
1638560420000|2021-12-03 19:40:20|91307.3|91282.3|91309.3|91284.3|91309.6|91284.6|91307.1|91282.1|46
1638560430000|2021-12-03 19:40:30|91309.4|91284.4|91309.4|91284.4|91310.9|91285.9|91309.2|91284.2|41
1638560440000|2021-12-03 19:40:40|91309.8|91284.8|91311.5|91286.5|91313.2|91288.2|91307.8|91282.8|55
1638560450000|2021-12-03 19:40:50|91311.7|91286.7|91311|91286|91312.3|91287.3|91311|91286|28
1638560460000|2021-12-03 19:41:00|91310.9|91285.9|91309.7|91284.7|91312.3|91287.3|91309.3|91284.3|44
1638560470000|2021-12-03 19:41:10|91309.4|91284.4|91307.7|91282.7|91309.4|91284.4|91307|91282|26
1638560480000|2021-12-03 19:41:20|91307.9|91282.9|91307.9|91282.9|91308.5|91283.5|91307.5|91282.5|29
1638560490000|2021-12-03 19:41:30|91307.7|91282.7|91309.3|91284.3|91309.6|91284.6|91307.7|91282.7|37
1638560500000|2021-12-03 19:41:40|91309.4|91284.4|91309.5|91284.5|91310.3|91285.3|91308.3|91283.3|45
1638560510000|2021-12-03 19:41:50|91310|91285|91309.6|91284.6|91310.1|91285.1|91308.6|91283.6|40
1638560520000|2021-12-03 19:42:00|91309.7|91284.7|91310.5|91285.5|91310.8|91285.8|91307.7|91282.7|50
1638560530000|2021-12-03 19:42:10|91310.1|91285.1|91310.5|91285.5|91310.7|91285.7|91309.8|91284.8|38
1638560540000|2021-12-03 19:42:20|91310.6|91285.6|91309.2|91284.2|91311.4|91286.4|91309.2|91284.2|50
1638560550000|2021-12-03 19:42:30|91309.8|91284.8|91314.6|91289.6|91315.8|91290.8|91309.6|91284.6|52
1638560560000|2021-12-03 19:42:40|91314.5|91289.5|91313.4|91288.4|91315|91290|91312.9|91287.9|37
1638560570000|2021-12-03 19:42:50|91313.1|91288.1|91323.4|91298.4|91324.5|91299.5|91313.1|91288.1|39
1638560580000|2021-12-03 19:43:00|91323.7|91298.7|91323.9|91298.9|91324.6|91299.6|91322.5|91297.5|48
1638560590000|2021-12-03 19:43:10|91323.3|91298.3|91319.1|91294.1|91323.3|91298.3|91316.7|91291.7|54
1638560600000|2021-12-03 19:43:20|91319.2|91294.2|91318.9|91293.9|91319.4|91294.4|91318.4|91293.4|31
1638560610000|2021-12-03 19:43:30|91319.1|91294.1|91312.7|91287.7|91319.4|91294.4|91312.6|91287.6|52
1638560620000|2021-12-03 19:43:40|91313|91288|91309.8|91284.8|91313.4|91288.4|91308.7|91283.7|52
1638560630000|2021-12-03 19:43:50|91309.7|91284.7|91308.8|91283.8|91310.1|91285.1|91308.8|91283.8|43
1638560640000|2021-12-03 19:44:00|91309|91284|91308.9|91283.9|91309.7|91284.7|91308.1|91283.1|46
1638560650000|2021-12-03 19:44:10|91309|91284|91309.1|91284.1|91309.6|91284.6|91307.5|91282.5|45
1638560660000|2021-12-03 19:44:20|91309.2|91284.2|91307.8|91282.8|91309.3|91284.3|91307.6|91282.6|24
1638560670000|2021-12-03 19:44:30|91308.3|91283.3|91308.2|91283.2|91309.2|91284.2|91306.9|91281.9|45
1638560680000|2021-12-03 19:44:40|91308.4|91283.4|91308.6|91283.6|91310.7|91285.7|91307.8|91282.8|54
1638560690000|2021-12-03 19:44:50|91308.5|91283.5|91308.6|91283.6|91310.6|91285.6|91307.9|91282.9|54
1638560700000|2021-12-03 19:45:00|91308.7|91283.7|91310.5|91285.5|91311|91286|91306.1|91281.1|38
1638560710000|2021-12-03 19:45:10|91310.7|91285.7|91311.8|91286.8|91313.7|91288.7|91310.4|91285.4|52
1638560720000|2021-12-03 19:45:20|91311.7|91286.7|91313.1|91288.1|91313.2|91288.2|91311.3|91286.3|32
1638560730000|2021-12-03 19:45:30|91313.4|91288.4|91317|91292|91317.3|91292.3|91312.1|91287.1|34
1638560740000|2021-12-03 19:45:40|91317.1|91292.1|91313.5|91288.5|91317.5|91292.5|91313.4|91288.4|43
1638560750000|2021-12-03 19:45:50|91313.3|91288.3|91317.9|91292.9|91318.4|91293.4|91313|91288|49
1638560760000|2021-12-03 19:46:00|91318|91293|91330.1|91305.1|91330.2|91305.2|91317.6|91292.6|36
1638560770000|2021-12-03 19:46:10|91329.4|91304.4|91327.6|91302.6|91330.3|91305.3|91327.6|91302.6|33
1638560780000|2021-12-03 19:46:20|91327.9|91302.9|91330|91305|91330.1|91305.1|91327.3|91302.3|37
1638560790000|2021-12-03 19:46:30|91329.9|91304.9|91328.2|91303.2|91331|91306|91326.3|91301.3|43
1638560800000|2021-12-03 19:46:40|91328.1|91303.1|91328.9|91303.9|91329.8|91304.8|91327.5|91302.5|39
1638560810000|2021-12-03 19:46:50|91329|91304|91329.1|91304.1|91329.8|91304.8|91328.1|91303.1|34
1638560820000|2021-12-03 19:47:00|91329.2|91304.2|91332.3|91307.3|91332.3|91307.3|91328.8|91303.8|40
1638560830000|2021-12-03 19:47:10|91332.1|91307.1|91333.9|91308.9|91334.2|91309.2|91331.4|91306.4|41
1638560840000|2021-12-03 19:47:20|91333.5|91308.5|91332|91307|91333.9|91308.9|91331.7|91306.7|38
1638560850000|2021-12-03 19:47:30|91331.4|91306.4|91333.5|91308.5|91333.9|91308.9|91331.4|91306.4|25
1638560860000|2021-12-03 19:47:40|91333.6|91308.6|91332.7|91307.7|91335.1|91310.1|91332.7|91307.7|38
1638560870000|2021-12-03 19:47:50|91333.4|91308.4|91332.9|91307.9|91333.4|91308.4|91332.2|91307.2|26
1638560880000|2021-12-03 19:48:00|91332.8|91307.8|91331.6|91306.6|91332.8|91307.8|91330|91305|34
1638560890000|2021-12-03 19:48:10|91331.2|91306.2|91332.5|91307.5|91333.2|91308.2|91330.9|91305.9|30
1638560900000|2021-12-03 19:48:20|91332.2|91307.2|91331.8|91306.8|91332.4|91307.4|91330.7|91305.7|30
1638560910000|2021-12-03 19:48:30|91331.9|91306.9|91332.5|91307.5|91333.6|91308.6|91330.6|91305.6|34
1638560920000|2021-12-03 19:48:40|91332.4|91307.4|91332.5|91307.5|91333.1|91308.1|91330.6|91305.6|45
1638560930000|2021-12-03 19:48:50|91332.2|91307.2|91334.6|91309.6|91334.9|91309.9|91330.3|91305.3|50
1638560940000|2021-12-03 19:49:00|91334.2|91309.2|91333.1|91308.1|91334.2|91309.2|91332.6|91307.6|38
1638560950000|2021-12-03 19:49:10|91333.2|91308.2|91335|91310|91335.5|91310.5|91333|91308|34
1638560960000|2021-12-03 19:49:20|91335.1|91310.1|91335.8|91310.8|91336.4|91311.4|91334.9|91309.9|33
1638560970000|2021-12-03 19:49:30|91335|91310|91353.4|91328.4|91364.3|91329.3|91335|91310|61
1638560980000|2021-12-03 19:49:40|91353.6|91328.6|91359.6|91334.6|91360|91335|91353.6|91328.6|50
1638560990000|2021-12-03 19:49:50|91359.4|91334.4|91355.8|91330.8|91359.4|91334.4|91355.3|91330.3|33
1638561000000|2021-12-03 19:50:00|91355.7|91330.7|91362.5|91337.5|91362.5|91337.5|91355.4|91330.4|49
1638561010000|2021-12-03 19:50:10|91362.1|91337.1|91357.7|91332.7|91362.6|91337.6|91357.3|91332.3|38
1638561020000|2021-12-03 19:50:20|91357.6|91332.6|91357.7|91332.7|91358.6|91333.6|91356.7|91331.7|41
1638561030000|2021-12-03 19:50:30|91357.1|91332.1|91359.8|91334.8|91359.8|91334.8|91356.5|91331.5|27
1638561040000|2021-12-03 19:50:40|91359.7|91334.7|91362.1|91337.1|91362.3|91337.3|91358|91333|24
1638561050000|2021-12-03 19:50:50|91361.4|91336.4|91362.8|91337.8|91362.8|91337.8|91359.4|91334.4|45
1638561060000|2021-12-03 19:51:00|91362.6|91337.6|91361.4|91336.4|91363.1|91338.1|91360.6|91335.6|21
1638561070000|2021-12-03 19:51:10|91361.1|91336.1|91363.9|91338.9|91366.4|91341.4|91361.1|91336.1|44
1638561080000|2021-12-03 19:51:20|91363.6|91338.6|91364.7|91339.7|91364.7|91339.7|91363.2|91338.2|30
1638561090000|2021-12-03 19:51:30|91364.4|91339.4|91366.9|91341.9|91368.1|91343.1|91362.1|91337.1|35
1638561100000|2021-12-03 19:51:40|91366.8|91341.8|91366.2|91341.2|91367.5|91342.5|91364.1|91339.1|41
1638561110000|2021-12-03 19:51:50|91366|91341|91358.9|91333.9|91366.4|91341.4|91358.9|91333.9|45
1638561120000|2021-12-03 19:52:00|91359.6|91334.6|91360.8|91335.8|91360.9|91335.9|91357.8|91332.8|53
1638561130000|2021-12-03 19:52:10|91360.4|91335.4|91364.6|91339.6|91365.2|91340.2|91360.4|91335.4|38
1638561140000|2021-12-03 19:52:20|91364.9|91339.9|91365.4|91340.4|91365.9|91340.9|91364.6|91339.6|49
1638561150000|2021-12-03 19:52:30|91365.2|91340.2|91368|91343|91368.1|91343.1|91362.3|91337.3|40
1638561160000|2021-12-03 19:52:40|91368.4|91343.4|91368|91343|91368.8|91343.8|91367.6|91342.6|34
1638561170000|2021-12-03 19:52:50|91368.7|91343.7|91365.3|91340.3|91369.1|91344.1|91365|91340|28
1638561180000|2021-12-03 19:53:00|91365.4|91340.4|91364.3|91339.3|91366.2|91341.2|91364.3|91339.3|28
1638561190000|2021-12-03 19:53:10|91365|91340|91365.8|91340.8|91368.1|91343.1|91365|91340|46
1638561200000|2021-12-03 19:53:20|91366|91341|91367.3|91342.3|91367.4|91342.4|91365.7|91340.7|38
1638561210000|2021-12-03 19:53:30|91367.5|91342.5|91369.4|91344.4|91370.6|91345.6|91367.5|91342.5|44
1638561220000|2021-12-03 19:53:40|91369.1|91344.1|91368.8|91343.8|91370.2|91345.2|91367.4|91342.4|40
1638561230000|2021-12-03 19:53:50|91368.1|91343.1|91366.9|91341.9|91369.6|91344.6|91366.5|91341.5|39
1638561240000|2021-12-03 19:54:00|91366.6|91341.6|91365.5|91340.5|91367.1|91342.1|91364.2|91339.2|27
1638561250000|2021-12-03 19:54:10|91365.2|91340.2|91364.9|91339.9|91367|91342|91364.7|91339.7|33
1638561260000|2021-12-03 19:54:20|91365.3|91340.3|91366.4|91341.4|91366.5|91341.5|91364.6|91339.6|26
1638561270000|2021-12-03 19:54:30|91366.6|91341.6|91363.9|91338.9|91366.8|91341.8|91363.7|91338.7|44
1638561280000|2021-12-03 19:54:40|91363.6|91338.6|91367.1|91342.1|91367.2|91342.2|91363.6|91338.6|36
1638561290000|2021-12-03 19:54:50|91366.5|91341.5|91365|91340|91366.5|91341.5|91365|91340|34
1638561300000|2021-12-03 19:55:00|91365.3|91340.3|91360.7|91335.7|91365.6|91340.6|91359.6|91334.6|39
1638561310000|2021-12-03 19:55:10|91360.8|91335.8|91361|91336|91364.6|91339.6|91358|91333|66
1638561320000|2021-12-03 19:55:20|91361.8|91336.8|91362|91337|91362.3|91337.3|91360.5|91335.5|37
1638561330000|2021-12-03 19:55:30|91361.3|91336.3|91365.6|91340.6|91365.6|91340.6|91358.8|91333.8|40
1638561340000|2021-12-03 19:55:40|91363.7|91338.7|91373.2|91348.2|91373.2|91348.2|91363.7|91338.7|61
1638561350000|2021-12-03 19:55:50|91373.3|91348.3|91368.8|91343.8|91373.3|91348.3|91368.5|91343.5|38
1638561360000|2021-12-03 19:56:00|91368.7|91343.7|91377.5|91352.5|91379.7|91354.7|91368.2|91343.2|48
1638561370000|2021-12-03 19:56:10|91376.5|91351.5|91371.9|91346.9|91377.1|91352.1|91371.9|91346.9|49
1638561380000|2021-12-03 19:56:20|91371|91346|91369|91344|91371|91346|91366|91341|44
1638561390000|2021-12-03 19:56:30|91368.7|91343.7|91369.9|91344.9|91370.2|91345.2|91368.7|91343.7|35
1638561400000|2021-12-03 19:56:40|91369.4|91344.4|91369.5|91344.5|91369.9|91344.9|91367.8|91342.8|35
1638561410000|2021-12-03 19:56:50|91369.4|91344.4|91373.8|91348.8|91373.8|91348.8|91366.4|91341.4|58
1638561420000|2021-12-03 19:57:00|91373.6|91348.6|91365.3|91340.3|91374.6|91349.6|91363.5|91338.5|60
1638561430000|2021-12-03 19:57:10|91365.5|91340.5|91364.3|91339.3|91365.5|91340.5|91361.9|91336.9|45
1638561440000|2021-12-03 19:57:20|91363.9|91338.9|91367.7|91342.7|91367.7|91342.7|91363.9|91338.9|31
1638561450000|2021-12-03 19:57:30|91367.6|91342.6|91366.2|91341.2|91367.6|91342.6|91364.1|91339.1|51
1638561460000|2021-12-03 19:57:40|91366.4|91341.4|91363.6|91338.6|91366.7|91341.7|91361.2|91336.2|42
1638561470000|2021-12-03 19:57:50|91364|91339|91364|91339|91364.7|91339.7|91362.1|91337.1|43
1638561480000|2021-12-03 19:58:00|91364.2|91339.2|91362.2|91337.2|91364.4|91339.4|91361.9|91336.9|45
1638561490000|2021-12-03 19:58:10|91362.3|91337.3|91357.2|91332.2|91362.4|91337.4|91353.6|91328.6|53
1638561500000|2021-12-03 19:58:20|91356.6|91331.6|91357.5|91332.5|91358.7|91333.7|91356.6|91331.6|36
1638561510000|2021-12-03 19:58:30|91357.9|91332.9|91365.3|91340.3|91365.7|91340.7|91357.7|91332.7|38
1638561520000|2021-12-03 19:58:40|91365.4|91340.4|91363.8|91338.8|91365.4|91340.4|91362.9|91337.9|31
1638561530000|2021-12-03 19:58:50|91363.7|91338.7|91364.5|91339.5|91365.1|91340.1|91363.5|91338.5|27
1638561540000|2021-12-03 19:59:00|91364.7|91339.7|91370|91345|91370.9|91345.9|91361|91336|52
1638561550000|2021-12-03 19:59:10|91370.5|91345.5|91368.7|91343.7|91372.1|91347.1|91368.7|91343.7|63
1638561560000|2021-12-03 19:59:20|91368.9|91343.9|91373.9|91348.9|91373.9|91348.9|91367.5|91342.5|52
1638561570000|2021-12-03 19:59:30|91374|91349|91378.2|91353.2|91380.1|91355.1|91374|91349|65
1638561580000|2021-12-03 19:59:40|91378.5|91353.5|91381.7|91356.7|91381.7|91356.7|91377.3|91352.3|45
1638561590000|2021-12-03 19:59:50|91381.8|91356.8|91385.5|91360.5|91385.5|91360.5|91381.3|91356.3|48
1638561600000|2021-12-03 20:00:00|91386.1|91361.1|91383.6|91358.6|91386.4|91361.4|91382.1|91357.1|51
1638561610000|2021-12-03 20:00:10|91383.3|91358.3|91383.4|91358.4|91383.8|91358.8|91382|91357|36
1638561620000|2021-12-03 20:00:20|91383.6|91358.6|91382.5|91357.5|91383.6|91358.6|91378.3|91353.3|49
1638561630000|2021-12-03 20:00:30|91382.6|91357.6|91411.8|91386.8|91427.4|91386.8|91382.6|91348.2|67
1638561640000|2021-12-03 20:00:40|91412.3|91387.3|91412.6|91387.6|91412.6|91387.6|91410.1|91385.1|48
1638561650000|2021-12-03 20:00:50|91412.5|91387.5|91410.8|91385.8|91412.7|91387.7|91410.4|91385.4|41
1638561660000|2021-12-03 20:01:00|91410.5|91385.5|91406.9|91381.9|91421|91385.5|91405.2|91364.8|51
1638561670000|2021-12-03 20:01:10|91406.6|91381.6|91410.5|91385.5|91410.5|91385.5|91405.6|91380.6|45
1638561680000|2021-12-03 20:01:20|91409.6|91384.6|91409.2|91384.2|91410.6|91385.6|91407.8|91382.8|48
1638561690000|2021-12-03 20:01:30|91408.9|91383.9|91424.4|91374.4|91424.4|91386.4|91405.5|91371.9|53
1638561700000|2021-12-03 20:01:40|91423.8|91373.8|91412.7|91387.7|91423.8|91389|91410.5|91371.9|57
1638561710000|2021-12-03 20:01:50|91411.1|91386.1|91414.8|91364.8|91417.7|91386.8|91401.8|91363.3|47
1638561720000|2021-12-03 20:02:00|91414.7|91364.7|91418.2|91368.2|91418.8|91368.8|91413|91363|43
1638561730000|2021-12-03 20:02:10|91418.9|91368.9|91416|91391|91420.6|91391.8|91408|91368.9|50
1638561740000|2021-12-03 20:02:20|91415.6|91390.6|91424.6|91374.6|91425.1|91390.7|91410.7|91372.7|57
1638561750000|2021-12-03 20:02:30|91424.5|91374.5|91413.8|91388.8|91424.8|91388.8|91411.3|91374.4|40
1638561760000|2021-12-03 20:02:40|91413.7|91388.7|91410.9|91385.9|91413.9|91388.9|91410.2|91385.2|42
1638561770000|2021-12-03 20:02:50|91410.5|91385.5|91419|91394|91420.6|91395.6|91407.8|91382.8|59
1638561780000|2021-12-03 20:03:00|91418.6|91393.6|91438.1|91388.1|91438.1|91396.8|91408.5|91381.3|69
1638561790000|2021-12-03 20:03:10|91437.3|91387.3|91458.9|91408.9|91458.9|91419.5|91436.7|91386.7|70
1638561800000|2021-12-03 20:03:20|91459.7|91409.7|91457.9|91407.9|91463.4|91413.4|91453.6|91403.6|62
1638561810000|2021-12-03 20:03:30|91458|91408|91460.1|91410.1|91460.7|91410.7|91456.2|91406.2|53
1638561820000|2021-12-03 20:03:40|91459.9|91409.9|91462.5|91412.5|91463.6|91423.5|91445.6|91409.3|49
1638561830000|2021-12-03 20:03:50|91463.8|91413.8|91455.7|91405.7|91463.8|91413.8|91453.6|91403.6|56
1638561840000|2021-12-03 20:04:00|91455.2|91405.2|91453.6|91403.6|91456.6|91406.6|91453.3|91403.3|50
1638561850000|2021-12-03 20:04:10|91453.5|91403.5|91451.6|91401.6|91453.7|91403.7|91451.1|91401.1|57
1638561860000|2021-12-03 20:04:20|91450.7|91400.7|91455.9|91405.9|91456.7|91406.7|91450.4|91400.4|59
1638561870000|2021-12-03 20:04:30|91454.7|91404.7|91457.2|91407.2|91457.4|91407.4|91452.9|91402.9|53
1638561880000|2021-12-03 20:04:40|91457.5|91407.5|91458.9|91408.9|91460.6|91423|91447.2|91405.1|51
1638561890000|2021-12-03 20:04:50|91459.5|91409.5|91460.1|91410.1|91462.9|91412.9|91458.2|91408.2|56
1638561900000|2021-12-03 20:05:00|91460.3|91410.3|91458.9|91433.9|91470.7|91434.8|91458.5|91410.1|59
1638561910000|2021-12-03 20:05:10|91458.8|91433.8|91467.1|91442.1|91470.5|91445.5|91458.6|91433.6|60
1638561920000|2021-12-03 20:05:20|91467.5|91442.5|91471|91446|91471.2|91446.2|91467|91442|46
1638561930000|2021-12-03 20:05:30|91471.2|91446.2|91467.6|91442.6|91471.2|91446.2|91465.1|91440.1|58
1638561940000|2021-12-03 20:05:40|91467.4|91442.4|91470.8|91445.8|91471.7|91446.7|91467|91442|54
1638561950000|2021-12-03 20:05:50|91469.8|91444.8|91470.7|91445.7|91471.3|91446.3|91467.4|91442.4|48
1638561960000|2021-12-03 20:06:00|91470.9|91445.9|91470.7|91445.7|91473.3|91448.3|91470.7|91445.7|45
1638561970000|2021-12-03 20:06:10|91470.9|91445.9|91477.2|91452.2|91477.2|91452.2|91470.9|91445.9|43
1638561980000|2021-12-03 20:06:20|91477.8|91452.8|91477.3|91452.3|91479.3|91454.3|91475.9|91450.9|45
1638561990000|2021-12-03 20:06:30|91477|91452|91477.6|91452.6|91478.2|91453.2|91475.8|91450.8|39
1638562000000|2021-12-03 20:06:40|91477.7|91452.7|91476|91451|91478.8|91453.8|91475.9|91450.9|34
1638562010000|2021-12-03 20:06:50|91475.9|91450.9|91476.4|91451.4|91478.9|91453.9|91475.4|91450.4|40
1638562020000|2021-12-03 20:07:00|91476.6|91451.6|91475.7|91450.7|91477.9|91452.9|91475.7|91450.7|38
1638562030000|2021-12-03 20:07:10|91475.8|91450.8|91474.2|91449.2|91476.4|91451.4|91473.4|91448.4|49
1638562040000|2021-12-03 20:07:20|91474.3|91449.3|91477.3|91452.3|91477.7|91452.7|91474|91449|34
1638562050000|2021-12-03 20:07:30|91477.2|91452.2|91477|91452|91478.1|91453.1|91475.3|91450.3|46
1638562060000|2021-12-03 20:07:40|91477.1|91452.1|91478|91453|91478|91453|91475.1|91450.1|38
1638562070000|2021-12-03 20:07:50|91478.1|91453.1|91482.4|91457.4|91483.3|91458.3|91478|91453|56
1638562080000|2021-12-03 20:08:00|91482.6|91457.6|91485.2|91460.2|91485.2|91460.2|91481.9|91456.9|40
1638562090000|2021-12-03 20:08:10|91485.1|91460.1|91485.6|91460.6|91486.3|91461.3|91485.1|91460.1|29
1638562100000|2021-12-03 20:08:20|91485.7|91460.7|91485.3|91460.3|91485.9|91460.9|91482.2|91457.2|28
1638562110000|2021-12-03 20:08:30|91486.3|91461.3|91496.7|91471.7|91496.7|91471.7|91485.1|91460.1|39
1638562120000|2021-12-03 20:08:40|91496.2|91471.2|91497.5|91472.5|91499|91474|91492.4|91467.4|56
1638562130000|2021-12-03 20:08:50|91496.4|91471.4|91500.7|91475.7|91500.7|91475.7|91496.4|91471.4|40
1638562140000|2021-12-03 20:09:00|91501.4|91476.4|91503.3|91478.3|91504.2|91479.2|91501.2|91476.2|49
1638562150000|2021-12-03 20:09:10|91503.4|91478.4|91505.6|91480.6|91505.6|91480.6|91502.8|91477.8|47
1638562160000|2021-12-03 20:09:20|91505.7|91480.7|91500.7|91475.7|91507.1|91482.1|91500.6|91475.6|51
1638562170000|2021-12-03 20:09:30|91500.4|91475.4|91498.9|91473.9|91500.4|91475.4|91497.6|91472.6|44
1638562180000|2021-12-03 20:09:40|91499|91474|91502.4|91477.4|91504|91479|91498.5|91473.5|46
1638562190000|2021-12-03 20:09:50|91502.1|91477.1|91505.2|91480.2|91506.5|91481.5|91501.8|91476.8|45
1638562200000|2021-12-03 20:10:00|91505.3|91480.3|91503.7|91478.7|91506.8|91481.8|91503.3|91478.3|43
1638562210000|2021-12-03 20:10:10|91503.8|91478.8|91508.8|91483.8|91510.5|91485.5|91503.8|91478.8|51
1638562220000|2021-12-03 20:10:20|91509|91484|91509.2|91484.2|91510.3|91485.3|91507.8|91482.8|46
1638562230000|2021-12-03 20:10:30|91509.4|91484.4|91507|91482|91509.4|91484.4|91501.8|91476.8|62
1638562240000|2021-12-03 20:10:40|91506.8|91481.8|91508.8|91483.8|91510.9|91485.9|91505.7|91480.7|49
1638562250000|2021-12-03 20:10:50|91509.8|91484.8|91512.3|91487.3|91513.4|91488.4|91508.6|91483.6|59
1638562260000|2021-12-03 20:11:00|91512.2|91487.2|91515.6|91490.6|91518|91493|91512.2|91487.2|52
1638562270000|2021-12-03 20:11:10|91515.4|91490.4|91517.5|91492.5|91518.9|91493.9|91514.2|91489.2|51
1638562280000|2021-12-03 20:11:20|91517.4|91492.4|91514.8|91489.8|91517.9|91492.9|91514.7|91489.7|43
1638562290000|2021-12-03 20:11:30|91514.4|91489.4|91516.3|91491.3|91517.4|91492.4|91514|91489|39
1638562300000|2021-12-03 20:11:40|91515.4|91490.4|91520.3|91495.3|91521.3|91496.3|91515.2|91490.2|41
1638562310000|2021-12-03 20:11:50|91520.6|91495.6|91519.3|91494.3|91521.1|91496.1|91517.4|91492.4|52
1638562320000|2021-12-03 20:12:00|91519.2|91494.2|91518.8|91493.8|91520.3|91495.3|91518|91493|58
1638562330000|2021-12-03 20:12:10|91518.5|91493.5|91521.8|91496.8|91526.3|91501.3|91514.3|91489.3|54
1638562340000|2021-12-03 20:12:20|91522|91497|91515.2|91490.2|91522.9|91497.9|91514.5|91489.5|41
1638562350000|2021-12-03 20:12:30|91514.7|91489.7|91514.2|91489.2|91515.9|91490.9|91512.8|91487.8|41
1638562360000|2021-12-03 20:12:40|91514.1|91489.1|91515.5|91490.5|91515.7|91490.7|91514.1|91489.1|23
1638562370000|2021-12-03 20:12:50|91515.1|91490.1|91515.8|91490.8|91516.8|91491.8|91515|91490|31
1638562380000|2021-12-03 20:13:00|91515.6|91490.6|91514|91489|91515.7|91490.7|91513.4|91488.4|34
1638562390000|2021-12-03 20:13:10|91513.9|91488.9|91508.8|91483.8|91514|91489|91508.8|91483.8|50
1638562400000|2021-12-03 20:13:20|91508.2|91483.2|91500.6|91450.6|91512.5|91483.2|91479|91433.6|72
1638562410000|2021-12-03 20:13:30|91500.7|91450.7|91507.2|91457.2|91507.2|91457.2|91499.5|91449.5|71
1638562420000|2021-12-03 20:13:40|91506|91456|91504.6|91454.6|91507.1|91457.1|91503.7|91453.7|57
1638562430000|2021-12-03 20:13:50|91504.5|91454.5|91504.7|91454.7|91507.2|91459.2|91482.9|91443|59
1638562440000|2021-12-03 20:14:00|91504.2|91454.2|91503.7|91453.7|91504.2|91454.2|91500.6|91450.6|69
1638562450000|2021-12-03 20:14:10|91503.8|91453.8|91504.6|91454.6|91505.2|91455.2|91501.9|91451.9|49
1638562460000|2021-12-03 20:14:20|91504.1|91454.1|91506.6|91456.6|91506.8|91456.8|91503.3|91453.3|59
1638562470000|2021-12-03 20:14:30|91506.2|91456.2|91504.6|91454.6|91506.4|91456.4|91503.5|91453.5|65
1638562480000|2021-12-03 20:14:40|91503.9|91453.9|91499.1|91449.1|91504.8|91454.8|91498.5|91448.5|71
1638562490000|2021-12-03 20:14:50|91498.9|91448.9|91496.8|91446.8|91499.3|91449.3|91496.2|91446.2|51
1638562500000|2021-12-03 20:15:00|91497|91447|91501.3|91451.3|91503.3|91453.3|91497|91447|58
1638562510000|2021-12-03 20:15:10|91501|91451|91493.8|91443.8|91501|91451|91492.8|91442.8|70
1638562520000|2021-12-03 20:15:20|91493.5|91443.5|91494.9|91444.9|91495.9|91445.9|91492.8|91442.8|48
1638562530000|2021-12-03 20:15:30|91495|91445|91491.8|91441.8|91495.4|91445.4|91489.3|91439.3|58
1638562540000|2021-12-03 20:15:40|91490.7|91440.7|91498.1|91448.1|91499.3|91449.3|91490.7|91440.7|68
1638562550000|2021-12-03 20:15:50|91498.4|91448.4|91496.5|91446.5|91499.8|91449.8|91496.4|91446.4|70
1638562560000|2021-12-03 20:16:00|91496.9|91446.9|91496.4|91446.4|91497.5|91447.5|91491.2|91441.2|66
1638562570000|2021-12-03 20:16:10|91495.2|91445.2|91497.5|91447.5|91498.3|91448.3|91494.9|91444.9|31
1638562580000|2021-12-03 20:16:20|91497|91447|91485.3|91435.3|91498.6|91459.1|91466.6|91429.9|66
1638562590000|2021-12-03 20:16:30|91485.5|91435.5|91474.1|91449.1|91487|91451.1|91473|91434.6|65
1638562600000|2021-12-03 20:16:40|91474.5|91449.5|91485.5|91435.5|91487.7|91449.9|91470.9|91433|59
1638562610000|2021-12-03 20:16:50|91488.7|91438.7|91486|91436|91488.7|91438.7|91485.1|91435.1|39
1638562620000|2021-12-03 20:17:00|91486.1|91436.1|91484.9|91434.9|91486.1|91436.1|91484.5|91434.5|29
1638562630000|2021-12-03 20:17:10|91485.3|91435.3|91487.1|91437.1|91490|91440|91485.3|91435.3|39
1638562640000|2021-12-03 20:17:20|91487|91437|91485.6|91435.6|91488.6|91438.6|91485.5|91435.5|25
1638562650000|2021-12-03 20:17:30|91485.7|91435.7|91487.7|91437.7|91487.7|91437.7|91485.3|91435.3|31
1638562660000|2021-12-03 20:17:40|91486.9|91436.9|91490.7|91440.7|91492.9|91442.9|91485.4|91435.4|55
1638562670000|2021-12-03 20:17:50|91490.4|91440.4|91500.1|91450.1|91501.4|91451.4|91489.7|91439.7|61
1638562680000|2021-12-03 20:18:00|91499.3|91449.3|91496.2|91446.2|91499.8|91449.8|91495.1|91445.1|53
1638562690000|2021-12-03 20:18:10|91495.8|91445.8|91499.9|91449.9|91501|91451|91495.1|91445.1|64
1638562700000|2021-12-03 20:18:20|91500|91450|91498.9|91448.9|91501.2|91451.2|91495.5|91445.5|69
1638562710000|2021-12-03 20:18:30|91499.3|91449.3|91506.9|91456.9|91507.3|91457.3|91496.7|91446.7|69
1638562720000|2021-12-03 20:18:40|91507.7|91457.7|91512.6|91462.6|91514.5|91464.5|91507.7|91457.7|65
1638562730000|2021-12-03 20:18:50|91512.5|91462.5|91509.9|91459.9|91512.5|91462.5|91508.1|91458.1|68
1638562740000|2021-12-03 20:19:00|91509.4|91459.4|91513.2|91463.2|91514.4|91464.4|91507.6|91457.6|76
1638562750000|2021-12-03 20:19:10|91514.7|91464.7|91516.5|91466.5|91516.5|91466.5|91511.6|91461.6|68
1638562760000|2021-12-03 20:19:20|91516.4|91466.4|91520.5|91470.5|91523.6|91473.6|91514.9|91464.9|63
1638562770000|2021-12-03 20:19:30|91520.3|91470.3|91515.6|91465.6|91524.3|91474.3|91515.1|91465.1|62
1638562780000|2021-12-03 20:19:40|91516.5|91466.5|91519.2|91469.2|91522.6|91472.6|91515.4|91465.4|75
1638562790000|2021-12-03 20:19:50|91518.5|91468.5|91517|91467|91520.6|91470.6|91516.7|91466.7|73
1638562800000|2021-12-03 20:20:00|91517.2|91467.2|91514.7|91464.7|91521.5|91471.5|91512|91462|68
1638562810000|2021-12-03 20:20:10|91514.1|91464.1|91514.3|91464.3|91517.3|91467.3|91513.2|91463.2|63
1638562820000|2021-12-03 20:20:20|91514.4|91464.4|91514.5|91464.5|91517.3|91467.3|91512.7|91462.7|66
1638562830000|2021-12-03 20:20:30|91514.6|91464.6|91516.6|91466.6|91516.6|91466.6|91509.7|91459.7|77
1638562840000|2021-12-03 20:20:40|91516.3|91466.3|91512.1|91462.1|91520.1|91470.1|91510.5|91460.5|69
1638562850000|2021-12-03 20:20:50|91511.3|91461.3|91506.9|91456.9|91511.7|91461.7|91505.6|91455.6|67
1638562860000|2021-12-03 20:21:00|91506.8|91456.8|91512.6|91462.6|91512.6|91462.6|91506|91456|74
1638562870000|2021-12-03 20:21:10|91512.9|91462.9|91521.1|91450.5|91521.3|91465.1|91510|91450.3|74
1638562880000|2021-12-03 20:21:20|91511.6|91461.6|91511.2|91461.2|91522|91464.1|91509.6|91450.7|71
1638562890000|2021-12-03 20:21:30|91510.8|91460.8|91512.7|91462.7|91516|91466|91508.2|91458.2|74
1638562900000|2021-12-03 20:21:40|91512.1|91462.1|91497.7|91447.7|91512.9|91462.9|91497.7|91447.7|70
1638562910000|2021-12-03 20:21:50|91497.6|91447.6|91499.2|91449.2|91502.5|91452.5|91490.2|91440.2|60
1638562920000|2021-12-03 20:22:00|91499.1|91449.1|91504.6|91454.6|91505.5|91455.5|91499.1|91449.1|59
1638562930000|2021-12-03 20:22:10|91503.7|91453.7|91501|91451|91504.7|91454.7|91500.7|91450.7|49
1638562940000|2021-12-03 20:22:20|91501.1|91451.1|91500.1|91450.1|91502.4|91452.4|91497.1|91447.1|21
1638562950000|2021-12-03 20:22:30|91502.2|91452.2|91497.6|91447.6|91502.9|91452.9|91494.8|91444.8|60
1638562960000|2021-12-03 20:22:40|91498.4|91448.4|91500.4|91450.4|91506.9|91456.9|91498.4|91448.4|51
1638562970000|2021-12-03 20:22:50|91500.2|91450.2|91500.7|91450.7|91505.3|91455.3|91496.8|91446.8|56
1638562980000|2021-12-03 20:23:00|91501.9|91451.9|91499.7|91449.7|91503.4|91453.4|91487.1|91437.1|64
1638562990000|2021-12-03 20:23:10|91501.9|91451.9|91497.8|91447.8|91503|91453|91497|91447|41
1638563000000|2021-12-03 20:23:20|91497.6|91447.6|91495.8|91445.8|91497.6|91447.6|91493.1|91443.1|58
1638563010000|2021-12-03 20:23:30|91496.1|91446.1|91501.6|91451.6|91501.9|91451.9|91495.8|91445.8|40
1638563020000|2021-12-03 20:23:40|91501.8|91451.8|91486.1|91461.1|91501.8|91461.7|91485.3|91448.8|36
1638563030000|2021-12-03 20:23:50|91485.3|91460.3|91483.5|91458.5|91502|91462.1|91479.2|91444.2|42
1638563040000|2021-12-03 20:24:00|91483.4|91458.4|91483|91458|91484.7|91459.7|91478.6|91453.6|37
1638563050000|2021-12-03 20:24:10|91483.3|91458.3|91477.2|91452.2|91487.6|91462.6|91475.9|91450.9|47
1638563060000|2021-12-03 20:24:20|91477.3|91452.3|91478.1|91453.1|91478.2|91453.2|91476|91451|27
1638563070000|2021-12-03 20:24:30|91478.3|91453.3|91477.9|91452.9|91478.8|91453.8|91476.8|91451.8|34
1638563080000|2021-12-03 20:24:40|91478.1|91453.1|91478.3|91453.3|91482.2|91457.2|91478.1|91453.1|36
1638563090000|2021-12-03 20:24:50|91477.5|91452.5|91481.1|91456.1|91481.1|91456.1|91477.5|91452.5|35
1638563100000|2021-12-03 20:25:00|91480.9|91455.9|91472.5|91447.5|91481.1|91456.1|91471.2|91446.2|45
1638563110000|2021-12-03 20:25:10|91473|91448|91470.9|91445.9|91473|91448|91468.4|91443.4|61
1638563120000|2021-12-03 20:25:20|91471.1|91446.1|91463.7|91438.7|91471.8|91446.8|91463.5|91438.5|37
1638563130000|2021-12-03 20:25:30|91463.8|91438.8|91464.3|91439.3|91465.9|91440.9|91463.4|91438.4|23
1638563140000|2021-12-03 20:25:40|91466.5|91441.5|91466|91441|91467.3|91442.3|91466|91441|31
1638563150000|2021-12-03 20:25:50|91465.9|91440.9|91465|91440|91466.8|91441.8|91465|91440|23
1638563160000|2021-12-03 20:26:00|91465.5|91440.5|91460.4|91435.4|91474.4|91442.4|91460.3|91424.4|51
1638563170000|2021-12-03 20:26:10|91460.2|91435.2|91459.4|91434.4|91461.1|91436.1|91459.3|91434.3|31
1638563180000|2021-12-03 20:26:20|91459.8|91434.8|91461.3|91436.3|91463.5|91438.5|91459.8|91434.8|47
1638563190000|2021-12-03 20:26:30|91461.4|91436.4|91463.5|91438.5|91464.7|91439.7|91461.3|91436.3|40
1638563200000|2021-12-03 20:26:40|91463.4|91438.4|91461.7|91436.7|91468.2|91443.2|91460.6|91435.6|50
1638563210000|2021-12-03 20:26:50|91461.3|91436.3|91461|91436|91463|91438|91460.9|91435.9|34
1638563220000|2021-12-03 20:27:00|91461.1|91436.1|91459.4|91434.4|91461.3|91436.3|91458.7|91433.7|36
1638563230000|2021-12-03 20:27:10|91459.6|91434.6|91459.9|91434.9|91460.1|91435.1|91458.9|91433.9|25
1638563240000|2021-12-03 20:27:20|91460.1|91435.1|91462.9|91437.9|91464.9|91439.9|91459.9|91434.9|57
1638563250000|2021-12-03 20:27:30|91462.8|91437.8|91460.1|91435.1|91464|91439|91458.8|91433.8|40
1638563260000|2021-12-03 20:27:40|91460.2|91435.2|91461.8|91436.8|91461.8|91436.8|91460|91435|28
1638563270000|2021-12-03 20:27:50|91461.9|91436.9|91467.6|91442.6|91468|91443|91461.6|91436.6|34
1638563280000|2021-12-03 20:28:00|91467.1|91442.1|91464.6|91439.6|91467.3|91442.3|91462.8|91437.8|30
1638563290000|2021-12-03 20:28:10|91464.8|91439.8|91461.7|91436.7|91465.1|91440.1|91461.7|91436.7|12
1638563300000|2021-12-03 20:28:20|91461.6|91436.6|91457.9|91432.9|91461.6|91436.6|91456.5|91431.5|33
1638563310000|2021-12-03 20:28:30|91457.7|91432.7|91458.2|91433.2|91458.3|91433.3|91455.4|91430.4|35
1638563320000|2021-12-03 20:28:40|91459.4|91434.4|91454.3|91429.3|91459.4|91434.4|91453.2|91428.2|29
1638563330000|2021-12-03 20:28:50|91453.9|91428.9|91452.5|91427.5|91454.2|91429.2|91451.5|91426.5|33
1638563340000|2021-12-03 20:29:00|91452.2|91427.2|91456.8|91431.8|91457.7|91432.7|91452.2|91427.2|38
1638563350000|2021-12-03 20:29:10|91456.9|91431.9|91456.8|91431.8|91458.1|91433.1|91456.4|91431.4|26
1638563360000|2021-12-03 20:29:20|91456.9|91431.9|91454.3|91429.3|91458.8|91433.8|91454.3|91429.3|39
1638563370000|2021-12-03 20:29:30|91454.1|91429.1|91452.2|91427.2|91456.3|91431.3|91450.3|91425.3|35
1638563380000|2021-12-03 20:29:40|91451.9|91426.9|91450.6|91425.6|91451.9|91426.9|91450.6|91425.6|27
1638563390000|2021-12-03 20:29:50|91451.4|91426.4|91449.4|91424.4|91451.4|91426.4|91448.6|91423.6|33
1638563400000|2021-12-03 20:30:00|91450.5|91425.5|91452.8|91427.8|91454.4|91429.4|91448.6|91423.6|38
1638563410000|2021-12-03 20:30:10|91452|91427|91487.6|91437.6|91488.4|91438.4|91452|91427|58
1638563420000|2021-12-03 20:30:20|91487.4|91437.4|91496.9|91446.9|91496.9|91446.9|91487.3|91437.3|48
1638563430000|2021-12-03 20:30:30|91497.2|91447.2|91496.6|91446.6|91498.3|91448.3|91495.8|91445.8|41
1638563440000|2021-12-03 20:30:40|91496.5|91446.5|91492.4|91442.4|91496.9|91446.9|91491.5|91441.5|45
1638563450000|2021-12-03 20:30:50|91491.4|91441.4|91479|91429|91491.5|91447.7|91466.6|91427.6|40
1638563460000|2021-12-03 20:31:00|91480.1|91430.1|91466.1|91441.1|91480.4|91441.3|91461.2|91428.4|46
1638563470000|2021-12-03 20:31:10|91465.9|91440.9|91467.4|91442.4|91477.3|91443|91462.5|91423.4|45
1638563480000|2021-12-03 20:31:20|91467.2|91442.2|91479.1|91429.1|91480.3|91443.6|91466|91428|37
1638563490000|2021-12-03 20:31:30|91479.3|91429.3|91467.7|91417.7|91480.5|91430.5|91467.5|91417.5|43
1638563500000|2021-12-03 20:31:40|91468.3|91418.3|91470.1|91420.1|91470.2|91431.7|91454.8|91416.8|50
1638563510000|2021-12-03 20:31:50|91470|91420|91484.8|91434.8|91486|91440|91463.8|91419.3|43
1638563520000|2021-12-03 20:32:00|91485.8|91435.8|91490|91440|91490|91440|91482.6|91432.6|47
1638563530000|2021-12-03 20:32:10|91490.5|91440.5|91496.6|91446.6|91497.3|91447.3|91490.5|91440.5|33
1638563540000|2021-12-03 20:32:20|91495.2|91445.2|91492.2|91442.2|91496.3|91456.9|91478.3|91441.5|51
1638563550000|2021-12-03 20:32:30|91489.4|91439.4|91470.6|91420.6|91491.3|91441.6|91456.3|91419.2|50
1638563560000|2021-12-03 20:32:40|91470.5|91420.5|91478.3|91428.3|91478.3|91440.1|91453.5|91416.2|46
1638563570000|2021-12-03 20:32:50|91477.7|91427.7|91475.8|91425.8|91478.2|91440.8|91462.9|91424.4|40
1638563580000|2021-12-03 20:33:00|91475.6|91425.6|91473|91423|91475.9|91425.9|91471.9|91421.9|41
1638563590000|2021-12-03 20:33:10|91473.2|91423.2|91483.1|91433.1|91483.5|91433.5|91473.2|91423.2|50
1638563600000|2021-12-03 20:33:20|91483.5|91433.5|91490.3|91440.3|91490.3|91440.3|91483.5|91433.5|52
1638563610000|2021-12-03 20:33:30|91482.4|91457.4|91496|91446|91500.8|91457.4|91482.4|91444.8|40
1638563620000|2021-12-03 20:33:40|91493.9|91443.9|91486.7|91461.7|91494.3|91463.2|91483.3|91443.2|45
1638563630000|2021-12-03 20:33:50|91487|91462|91492.2|91467.2|91504.2|91468|91487|91454.2|44
1638563640000|2021-12-03 20:34:00|91491.9|91466.9|91508.6|91458.6|91509.8|91470.9|91491.9|91456.7|43
1638563650000|2021-12-03 20:34:10|91510.2|91460.2|91503.7|91453.7|91510.2|91460.2|91501.2|91451.2|52
1638563660000|2021-12-03 20:34:20|91506|91456|91504.6|91454.6|91506.8|91456.8|91502.3|91452.3|37
1638563670000|2021-12-03 20:34:30|91504.4|91454.4|91499.4|91449.4|91505.2|91458.9|91482.9|91447.4|40
1638563680000|2021-12-03 20:34:40|91499.1|91449.1|91484|91459|91499.6|91459|91481.9|91446.7|27
1638563690000|2021-12-03 20:34:50|91485.2|91460.2|91487.1|91462.1|91488|91463|91485|91460|46
1638563700000|2021-12-03 20:35:00|91487.3|91462.3|91484.7|91459.7|91488.8|91463.8|91484|91459|38
1638563710000|2021-12-03 20:35:10|91485.5|91460.5|91485.4|91435.4|91490.4|91464.4|91471.7|91431.1|46
1638563720000|2021-12-03 20:35:20|91486|91436|91484.6|91434.6|91487|91437|91484.5|91434.5|30
1638563730000|2021-12-03 20:35:30|91484.5|91434.5|91484|91434|91486.5|91436.5|91483.6|91433.6|39
1638563740000|2021-12-03 20:35:40|91483.2|91433.2|91474|91449|91485|91449.9|91470.5|91432.7|34
1638563750000|2021-12-03 20:35:50|91472.1|91447.1|91470.4|91445.4|91477.8|91452.8|91470.4|91445.4|47
1638563760000|2021-12-03 20:36:00|91470|91445|91470.1|91445.1|91472.5|91447.5|91467.5|91442.5|29
1638563770000|2021-12-03 20:36:10|91470.7|91445.7|91487.6|91437.6|91489.2|91448.3|91470.7|91436.4|42
1638563780000|2021-12-03 20:36:20|91487.8|91437.8|91495.5|91445.5|91495.7|91445.7|91487.8|91437.8|38
1638563790000|2021-12-03 20:36:30|91478.6|91453.6|91493.2|91443.2|91498.1|91458.3|91478.6|91440.4|50
1638563800000|2021-12-03 20:36:40|91493.1|91443.1|91492.5|91442.5|91493.4|91443.4|91492.1|91442.1|34
1638563810000|2021-12-03 20:36:50|91492.6|91442.6|91493.8|91443.8|91494.7|91444.7|91491.8|91441.8|27
1638563820000|2021-12-03 20:37:00|91493.9|91443.9|91495.5|91445.5|91497.4|91459.7|91478.9|91443.9|56
1638563830000|2021-12-03 20:37:10|91495.9|91445.9|91490.7|91440.7|91500.5|91455.9|91476.1|91439.7|61
1638563840000|2021-12-03 20:37:20|91490.2|91440.2|91492.7|91442.7|91493.6|91455.6|91475.3|91439.3|61
1638563850000|2021-12-03 20:37:30|91492.8|91442.8|91495.3|91445.3|91497.9|91447.9|91492.8|91442.8|51
1638563860000|2021-12-03 20:37:40|91495.2|91445.2|91492.5|91442.5|91495.3|91445.3|91491.3|91441.3|45
1638563870000|2021-12-03 20:37:50|91492.6|91442.6|91506.9|91456.9|91506.9|91456.9|91492.6|91442.6|56
1638563880000|2021-12-03 20:38:00|91505.7|91455.7|91508.1|91458.1|91508.6|91458.6|91503.3|91453.3|56
1638563890000|2021-12-03 20:38:10|91508.3|91458.3|91493.9|91468.9|91511.2|91468.9|91490.3|91456|46
1638563900000|2021-12-03 20:38:20|91494.6|91469.6|91502.2|91452.2|91505.8|91470|91488|91450.8|40
1638563910000|2021-12-03 20:38:30|91501.2|91451.2|91491|91466|91508.9|91469.9|91489|91450.5|33
1638563920000|2021-12-03 20:38:40|91494.1|91469.1|91490.4|91465.4|91495.2|91470.2|91490.1|91465.1|29
1638563930000|2021-12-03 20:38:50|91490.3|91465.3|91487.9|91462.9|91492.3|91467.3|91487.9|91462.9|22
1638563940000|2021-12-03 20:39:00|91488.2|91463.2|91489.2|91464.2|91492.2|91467.2|91488.2|91463.2|28
1638563950000|2021-12-03 20:39:10|91488.7|91463.7|91493.2|91468.2|91493.5|91468.5|91488.1|91463.1|21
1638563960000|2021-12-03 20:39:20|91493.1|91468.1|91489.8|91464.8|91507.6|91468.2|91488.3|91454.9|36
1638563970000|2021-12-03 20:39:30|91489.7|91464.7|91481.3|91431.3|91506.1|91465.6|91470.1|91429|32
1638563980000|2021-12-03 20:39:40|91482.1|91432.1|91483.6|91433.6|91484.3|91434.3|91477.4|91427.4|40
1638563990000|2021-12-03 20:39:50|91483.8|91433.8|91482.9|91432.9|91485.9|91435.9|91482.6|91432.6|45
1638564000000|2021-12-03 20:40:00|91482.8|91432.8|91483.1|91433.1|91484.7|91434.7|91480|91430|62
1638564010000|2021-12-03 20:40:10|91483.8|91433.8|91486.5|91436.5|91486.9|91436.9|91482.3|91432.3|64
1638564020000|2021-12-03 20:40:20|91486.6|91436.6|91486.3|91436.3|91488.2|91438.2|91483.9|91433.9|66
1638564030000|2021-12-03 20:40:30|91486.5|91436.5|91487.7|91437.7|91488.6|91438.6|91485.6|91435.6|47
1638564040000|2021-12-03 20:40:40|91487.2|91437.2|91488.4|91438.4|91489.6|91439.6|91486.4|91436.4|45
1638564050000|2021-12-03 20:40:50|91488.6|91438.6|91488.2|91438.2|91489.4|91439.4|91482.6|91432.6|66
1638564060000|2021-12-03 20:41:00|91489.2|91439.2|91487.6|91437.6|91489.2|91439.2|91483|91433|49
1638564070000|2021-12-03 20:41:10|91487.7|91437.7|91486.8|91436.8|91488.1|91438.1|91485.6|91435.6|52
1638564080000|2021-12-03 20:41:20|91486.6|91436.6|91493.6|91443.6|91497.2|91447.2|91485.3|91435.3|63
1638564090000|2021-12-03 20:41:30|91493.4|91443.4|91501.5|91451.5|91502.8|91452.8|91493.4|91443.4|45
1638564100000|2021-12-03 20:41:40|91501.6|91451.6|91499.7|91449.7|91502.5|91452.5|91499.6|91449.6|44
1638564110000|2021-12-03 20:41:50|91499.6|91449.6|91533.8|91459.2|91535.6|91474.2|91498.2|91448.2|62
1638564120000|2021-12-03 20:42:00|91534.1|91458.6|91542.5|91467.3|91546.7|91491.3|91523|91456.5|56
1638564130000|2021-12-03 20:42:10|91542.4|91463.1|91538.2|91467.2|91542.4|91479|91527.3|91460.9|51
1638564140000|2021-12-03 20:42:20|91542.1|91467.3|91536.2|91486.2|91542.1|91487.4|91530.9|91467.3|56
1638564150000|2021-12-03 20:42:30|91536.8|91486.8|91536.3|91486.3|91546.5|91496.5|91535|91485|55
1638564160000|2021-12-03 20:42:40|91535|91485|91525.3|91475.3|91536|91486|91519.2|91457.9|46
1638564170000|2021-12-03 20:42:50|91524.7|91474.7|91526|91476|91527.9|91477|91519.4|91447.3|46
1638564180000|2021-12-03 20:43:00|91526.6|91476.6|91535.4|91485.4|91542.7|91485.4|91526.6|91471.3|30
1638564190000|2021-12-03 20:43:10|91536.4|91486.4|91537.7|91487.7|91544.4|91489.2|91535.4|91473.9|32
1638564200000|2021-12-03 20:43:20|91538.9|91488.9|91536.9|91486.9|91538.9|91488.9|91536.5|91486.5|26
1638564210000|2021-12-03 20:43:30|91536.5|91486.5|91528.9|91478.9|91537.8|91487.8|91528.4|91478.4|39
1638564220000|2021-12-03 20:43:40|91529.4|91479.4|91529|91479|91530.6|91480.6|91523.6|91473.6|36
1638564230000|2021-12-03 20:43:50|91529.9|91479.9|91529.3|91479.3|91531.2|91481.2|91527.2|91477.2|48
1638564240000|2021-12-03 20:44:00|91530.1|91480.1|91527.5|91477.5|91530.1|91480.1|91523.9|91473.9|57
1638564250000|2021-12-03 20:44:10|91526.2|91476.2|91524.3|91474.3|91528.9|91478.9|91524.3|91474.3|53
1638564260000|2021-12-03 20:44:20|91523.5|91473.5|91525.5|91475.5|91527.3|91477.3|91523.4|91473.4|38
1638564270000|2021-12-03 20:44:30|91525.4|91475.4|91527.6|91477.6|91527.6|91477.6|91524.6|91474.6|31
1638564280000|2021-12-03 20:44:40|91527.2|91477.2|91528.4|91478.4|91530.1|91480.1|91525.6|91475.6|34
1638564290000|2021-12-03 20:44:50|91526.9|91476.9|91525.7|91475.7|91528.2|91478.2|91523.3|91473.3|44
1638564300000|2021-12-03 20:45:00|91525.8|91475.8|91525|91475|91527.4|91477.4|91524.7|91474.7|43
1638564310000|2021-12-03 20:45:10|91524.7|91474.7|91524.2|91474.2|91528.2|91487.9|91512.9|91469.5|46
1638564320000|2021-12-03 20:45:20|91523.5|91473.5|91528.2|91478.2|91528.9|91478.9|91522.5|91472.5|46
1638564330000|2021-12-03 20:45:30|91527.8|91477.8|91528.5|91478.5|91530.5|91480.5|91526.7|91476.7|49
1638564340000|2021-12-03 20:45:40|91529.5|91479.5|91527.2|91477.2|91530|91480|91526.4|91476.4|37
1638564350000|2021-12-03 20:45:50|91526.9|91476.9|91527|91477|91527.7|91477.7|91526.1|91476.1|37
1638564360000|2021-12-03 20:46:00|91527.1|91477.1|91526.3|91476.3|91528.1|91478.1|91526.3|91476.3|26
1638564370000|2021-12-03 20:46:10|91530.5|91480.5|91529.3|91479.3|91533.7|91486.9|91511.9|91474.8|47
1638564380000|2021-12-03 20:46:20|91529.9|91479.9|91524.2|91474.2|91530.5|91480.5|91522.7|91472.7|69
1638564390000|2021-12-03 20:46:30|91524.3|91474.3|91524.3|91474.3|91526.2|91476.2|91523.7|91473.7|32
1638564400000|2021-12-03 20:46:40|91524.7|91474.7|91523.5|91473.5|91525.8|91475.8|91522.6|91472.6|36
1638564410000|2021-12-03 20:46:50|91523.4|91473.4|91526.8|91476.8|91526.8|91476.8|91523.3|91473.3|41
1638564420000|2021-12-03 20:47:00|91524|91474|91526.6|91476.6|91527.7|91477.7|91522.8|91472.8|51
1638564430000|2021-12-03 20:47:10|91525.7|91475.7|91524|91474|91525.7|91475.7|91521.1|91471.1|47
1638564440000|2021-12-03 20:47:20|91522.7|91472.7|91519.1|91469.1|91525.1|91475.1|91515.1|91465.1|55
1638564450000|2021-12-03 20:47:30|91518.2|91468.2|91515.9|91465.9|91520.7|91470.7|91515.3|91465.3|42
1638564460000|2021-12-03 20:47:40|91516.9|91466.9|91518.5|91468.5|91519.1|91469.1|91516.9|91466.9|22
1638564470000|2021-12-03 20:47:50|91518.4|91468.4|91515.9|91465.9|91523|91473|91511.5|91461.5|49
1638564480000|2021-12-03 20:48:00|91515.8|91465.8|91523.8|91473.8|91527.4|91474.3|91514|91453.2|60
1638564490000|2021-12-03 20:48:10|91523.2|91473.2|91518.2|91468.2|91532.6|91474.7|91513.9|91451.2|71
1638564500000|2021-12-03 20:48:20|91518|91468|91520|91470|91527.9|91471.9|91518|91454.2|55
1638564510000|2021-12-03 20:48:30|91520.1|91470.1|91516.9|91466.9|91520.4|91470.4|91515.9|91465.9|62
1638564520000|2021-12-03 20:48:40|91516.8|91466.8|91518.8|91468.8|91530.6|91470.6|91516.6|91452|39
1638564530000|2021-12-03 20:48:50|91519.3|91469.3|91521.7|91471.7|91531.4|91471.7|91517.1|91456.5|62
1638564540000|2021-12-03 20:49:00|91519.2|91469.2|91530.8|91456.1|91530.8|91471.6|91519.1|91456.1|54
1638564550000|2021-12-03 20:49:10|91530.2|91455.8|91532.3|91460.3|91535|91475.4|91520.5|91452.7|53
1638564560000|2021-12-03 20:49:20|91532.4|91460.5|91533.3|91459|91535.4|91474.8|91522.3|91457.1|54
1638564570000|2021-12-03 20:49:30|91532.1|91459.6|91533.3|91458.6|91533.9|91474.2|91522.1|91458.3|52
1638564580000|2021-12-03 20:49:40|91522.2|91458.9|91534.7|91458.4|91535.9|91474|91521.7|91456|63
1638564590000|2021-12-03 20:49:50|91535.2|91457.6|91528.3|91478.3|91535.2|91478.4|91518.4|91454.3|61
1638564600000|2021-12-03 20:50:00|91529|91479|91533|91483|91544.5|91485.8|91526.5|91467.3|69
1638564610000|2021-12-03 20:50:10|91532.2|91482.2|91542.1|91492.1|91542.8|91500.6|91515.2|91478.8|64
1638564620000|2021-12-03 20:50:20|91543|91493|91543.5|91493.5|91545.8|91495.8|91540.6|91490.6|39
1638564630000|2021-12-03 20:50:30|91543.8|91493.8|91524.9|91474.9|91543.8|91493.8|91521.3|91456.4|49
1638564640000|2021-12-03 20:50:40|91525.6|91475.6|91511|91461|91529.7|91477.5|91508.9|91450.7|45
1638564650000|2021-12-03 20:50:50|91510.3|91460.3|91510|91460|91515.9|91465.9|91507.5|91457.5|46
1638564660000|2021-12-03 20:51:00|91511.1|91461.1|91520.9|91470.9|91528.8|91470.9|91510.5|91457.6|45
1638564670000|2021-12-03 20:51:10|91519.7|91469.7|91540.3|91490.3|91546.8|91492.3|91519.7|91469.7|50
1638564680000|2021-12-03 20:51:20|91538.8|91488.8|91526.1|91501.1|91546.9|91510|91525.5|91486.4|55
1638564690000|2021-12-03 20:51:30|91525.5|91500.5|91531.1|91481.1|91532.9|91501.5|91521.5|91480.9|32
1638564700000|2021-12-03 20:51:40|91532.9|91482.9|91508.1|91458.1|91536.6|91484.5|91503.1|91438.6|62
1638564710000|2021-12-03 20:51:50|91508.9|91458.9|91508.1|91458.1|91509.6|91459.6|91507.1|91457.1|52
1638564720000|2021-12-03 20:52:00|91507.9|91457.9|91532.5|91482.5|91533|91483|91507.7|91457.7|38
1638564730000|2021-12-03 20:52:10|91532.6|91482.6|91518.6|91493.6|91540.3|91501.2|91518.6|91482.2|39
1638564740000|2021-12-03 20:52:20|91518.7|91493.7|91514|91464|91529.2|91495.1|91512.4|91462.4|41
1638564750000|2021-12-03 20:52:30|91514.1|91464.1|91504|91454|91514.5|91464.5|91501.6|91451.6|47
1638564760000|2021-12-03 20:52:40|91503.6|91453.6|91514.5|91464.5|91517.6|91467.6|91502.9|91452.9|44
1638564770000|2021-12-03 20:52:50|91514.8|91464.8|91511.1|91486.1|91520.9|91491.8|91509.9|91464.6|41
1638564780000|2021-12-03 20:53:00|91510.9|91485.9|91532|91507|91544.9|91508.3|91510.9|91485.9|53
1638564790000|2021-12-03 20:53:10|91532.1|91507.1|91529.9|91479.9|91540.4|91509.5|91529.9|91479.9|47
1638564800000|2021-12-03 20:53:20|91529.3|91479.3|91513.7|91463.7|91531.4|91481.4|91511.6|91461.6|62
1638564810000|2021-12-03 20:53:30|91515.1|91465.1|91525.3|91475.3|91530.5|91480.5|91514.8|91464.8|66
1638564820000|2021-12-03 20:53:40|91526.6|91476.6|91525.9|91475.9|91528.4|91478.4|91519.4|91469.4|51
1638564830000|2021-12-03 20:53:50|91525.2|91475.2|91532.4|91482.4|91547|91484.7|91524.7|91464|47
1638564840000|2021-12-03 20:54:00|91544.1|91472.3|91543|91472.5|91544.9|91483.4|91531.6|91469.2|36
1638564850000|2021-12-03 20:54:10|91543.9|91473|91548|91523|91564.3|91523|91532.6|91468.5|51
1638564860000|2021-12-03 20:54:20|91563|91513|91544.4|91519.4|91563|91521.5|91538.4|91503.3|54
1638564870000|2021-12-03 20:54:30|91543.9|91518.9|91540.6|91490.6|91559.6|91519.4|91539.5|91489.5|46
1638564880000|2021-12-03 20:54:40|91542.2|91492.2|91531.5|91481.5|91542.9|91492.9|91523|91473|57
1638564890000|2021-12-03 20:54:50|91531.3|91481.3|91533.9|91483.9|91549.7|91487.2|91531.3|91469.3|62
1638564900000|2021-12-03 20:55:00|91533.6|91483.6|91542.5|91492.5|91542.8|91492.8|91530.8|91480.8|49
1638564910000|2021-12-03 20:55:10|91542.2|91492.2|91546.9|91496.9|91553|91497|91538|91481.6|35
1638564920000|2021-12-03 20:55:20|91548.9|91498.9|91552.9|91502.9|91556.6|91506.6|91546.9|91496.9|65
1638564930000|2021-12-03 20:55:30|91553|91503|91593.7|91521.2|91598.8|91536|91542.6|91502|59
1638564940000|2021-12-03 20:55:40|91597.2|91522.6|91617.8|91529.1|91620.4|91532.2|91591.3|91514|65
1638564950000|2021-12-03 20:55:50|91617.9|91531|91640.2|91536.2|91641.9|91537.9|91603.3|91519.2|67
1638564960000|2021-12-03 20:56:00|91641.9|91537.9|91636.2|91532.2|91647.1|91543.1|91631.7|91527.7|53
1638564970000|2021-12-03 20:56:10|91634.7|91530.7|91657.2|91553.2|91661.8|91557.8|91631.8|91527.8|61
1638564980000|2021-12-03 20:56:20|91662.2|91558.2|91646.2|91542.2|91673.4|91569.4|91646.2|91542.2|51
1638564990000|2021-12-03 20:56:30|91648.2|91544.2|91652.8|91548.8|91660.7|91556.7|91646.6|91542.6|38
1638565000000|2021-12-03 20:56:40|91653.6|91549.6|91653|91549|91657.3|91553.3|91629.5|91537.9|47
1638565010000|2021-12-03 20:56:50|91636.1|91550.2|91624.1|91549.4|91646.8|91581.4|91618.6|91542|71
1638565020000|2021-12-03 20:57:00|91607.6|91557.6|91634.6|91552.7|91641.5|91557.6|91602.7|91543|60
1638565030000|2021-12-03 20:57:10|91636.4|91553.8|91634.3|91546|91641.1|91556.3|91626.5|91543.2|47
1638565040000|2021-12-03 20:57:20|91634.1|91546.5|91628.7|91551.3|91640.9|91554.7|91626.4|91542|55
1638565050000|2021-12-03 20:57:30|91608.3|91529.4|91582.3|91504.5|91608.3|91529.4|91563.7|91468.1|78
1638565060000|2021-12-03 20:57:40|91582.2|91504.7|91523|91473|91582.3|91504.7|91523|91433.3|78
1638565070000|2021-12-03 20:57:50|91529.7|91479.7|91537.7|91457|91538.9|91483|91515.7|91440.9|69
1638565080000|2021-12-03 20:58:00|91537.1|91456.9|91533.2|91448.3|91541.8|91474.2|91524.2|91435.3|71
1638565090000|2021-12-03 20:58:10|91533.5|91447.9|91528.8|91445.5|91534.4|91452.8|91524.2|91440.3|58
1638565100000|2021-12-03 20:58:20|91535.8|91442.3|91544|91457.5|91548.3|91462.6|91522.6|91441.4|62
1638565110000|2021-12-03 20:58:30|91543.7|91457.9|91541.7|91471|91552.7|91487.6|91529.7|91448.2|71
1638565120000|2021-12-03 20:58:40|91541.3|91468.9|91542.1|91492.1|91547.9|91492.1|91528.9|91465.7|62
1638565130000|2021-12-03 20:58:50|91538|91488|91542.4|91469.6|91546.4|91492.9|91531.6|91459.8|68
1638565140000|2021-12-03 20:59:00|91542.2|91469.7|91565.3|91515.3|91648|91560.1|91532.1|91467.7|74
1638565150000|2021-12-03 20:59:10|91565.8|91515.8|91561.2|91511.2|91575.9|91518.6|91560.3|91504.4|69
1638565160000|2021-12-03 20:59:20|91559.9|91509.9|91560|91510|91572.1|91522.1|91544.7|91506.5|66
1638565170000|2021-12-03 20:59:30|91559.3|91509.3|91556.6|91506.6|91569.1|91513.9|91551.3|91492.1|64
1638565180000|2021-12-03 20:59:40|91558.7|91508.7|91551|91501|91568.8|91508.7|91548.5|91489|56
1638565190000|2021-12-03 20:59:50|91556.5|91506.5|91542.4|91492.4|91557.6|91518.6|91540.8|91490.8|75
1638565200000|2021-12-03 21:00:00|91544.7|91494.7|91549.1|91499.1|91550.7|91513.3|91533.8|91490.2|70
1638565210000|2021-12-03 21:00:10|91547.1|91497.1|91528.5|91478.5|91547.1|91497.1|91523.6|91458.6|71
1638565220000|2021-12-03 21:00:20|91528.4|91478.4|91531.1|91481.1|91553.3|91503.3|91527.6|91477.6|66
1638565230000|2021-12-03 21:00:30|91540.9|91490.9|91522.8|91472.8|91540.9|91490.9|91521.1|91471.1|56
1638565240000|2021-12-03 21:00:40|91525.5|91475.5|91518.8|91468.8|91527.3|91477.3|91509.2|91459.2|41
1638565250000|2021-12-03 21:00:50|91527.1|91477.1|91524.3|91474.3|91529.6|91479.6|91520.6|91470.6|40
1638565260000|2021-12-03 21:01:00|91524.6|91474.6|91582.5|91532.5|91588.3|91538.3|91521.7|91471.7|72
1638565270000|2021-12-03 21:01:10|91583.6|91533.6|91577|91527|91604.9|91554.9|91573.9|91523.9|69
1638565280000|2021-12-03 21:01:20|91583.1|91533.1|91590.9|91540.9|91597|91547|91568.3|91518.3|78
1638565290000|2021-12-03 21:01:30|91593.9|91543.9|91592.7|91542.7|91612.2|91562.2|91575.6|91525.6|69
1638565300000|2021-12-03 21:01:40|91591.7|91541.7|91584.4|91534.4|91599.5|91549.5|91556.2|91511.9|72
1638565310000|2021-12-03 21:01:50|91585.9|91535.9|91582.6|91532.6|91596.2|91546.2|91581.6|91531.6|59
1638565320000|2021-12-03 21:02:00|91583.5|91533.5|91643.3|91593.3|91676.8|91615.9|91583.5|91533.5|64
1638565330000|2021-12-03 21:02:10|91669.3|91577.4|91603|91553|91676.9|91596.6|91595.1|91540.6|62
1638565340000|2021-12-03 21:02:20|91604.2|91554.2|91680.1|91576.1|91695.3|91631.3|91604.2|91544|78
1638565350000|2021-12-03 21:02:30|91650|91546|91647.3|91597.3|91694.5|91602|91600.4|91519.4|74
1638565360000|2021-12-03 21:02:40|91655.7|91605.7|91666.4|91562.4|91666.4|91605.7|91639.7|91555.9|71
1638565370000|2021-12-03 21:02:50|91671.1|91567.1|91675.1|91581.2|91692.6|91604|91642.5|91559.4|39
1638565380000|2021-12-03 21:03:00|91685.7|91581.7|91666.3|91616.3|91685.7|91617|91644.4|91581.7|42
1638565390000|2021-12-03 21:03:10|91666.9|91616.9|91658.4|91554.4|91714.5|91626.2|91611|91550.5|62
1638565400000|2021-12-03 21:03:20|91651.1|91561|91612.4|91562.4|91663.3|91584.5|91601.7|91551.7|43
1638565410000|2021-12-03 21:03:30|91612.3|91562.3|91604.2|91554.2|91635.7|91565.5|91593.3|91537|58
1638565420000|2021-12-03 21:03:40|91604.7|91554.7|91604.7|91554.7|91607.6|91557.6|91604.4|91554.4|26
1638565430000|2021-12-03 21:03:50|91603.5|91553.5|91609.8|91559.8|91609.8|91559.8|91599.4|91549.4|42
1638565440000|2021-12-03 21:04:00|91607.7|91557.7|91609.5|91559.5|91613|91563|91606.8|91556.8|38
1638565450000|2021-12-03 21:04:10|91609.8|91559.8|91611|91561|91611.8|91561.8|91608.7|91558.7|21
1638565460000|2021-12-03 21:04:20|91611.2|91561.2|91616.4|91566.4|91617.4|91567.4|91609.4|91559.4|30
1638565470000|2021-12-03 21:04:30|91617.3|91567.3|91615.7|91565.7|91619.5|91569.5|91614.8|91564.8|19
1638565480000|2021-12-03 21:04:40|91602.4|91577.4|91625|91575|91625.2|91578.3|91602.4|91566.5|27
1638565490000|2021-12-03 21:04:50|91625.2|91575.2|91630.9|91580.9|91630.9|91580.9|91623.5|91573.5|40
1638565500000|2021-12-03 21:05:00|91632.4|91582.4|91635.8|91585.8|91642.2|91592.2|91631.6|91581.6|56
1638565510000|2021-12-03 21:05:10|91633.9|91583.9|91630.5|91580.5|91651.7|91583.9|91624.5|91552.2|54
1638565520000|2021-12-03 21:05:20|91628.6|91578.6|91683.8|91594|91692|91613.7|91625.1|91554.3|50
1638565530000|2021-12-03 21:05:30|91680|91583.6|91699|91600.5|91707.7|91611.2|91660.8|91583.6|52
1638565540000|2021-12-03 21:05:40|91700.2|91605.3|91711.4|91617.6|91712.6|91617.6|91698|91598.8|25
1638565550000|2021-12-03 21:05:50|91703.6|91609.6|91709.7|91605.7|91710.8|91617.6|91699.2|91603|27
1638565560000|2021-12-03 21:06:00|91701.4|91597.4|91680.1|91630.1|91718.9|91643.9|91680.1|91597.4|20
1638565570000|2021-12-03 21:06:10|91678.7|91628.7|91671.7|91621.7|91723.1|91663.3|91671.7|91592.2|72
1638565580000|2021-12-03 21:06:20|91676.3|91626.3|91699.9|91595.9|91715.8|91640.5|91665.5|91588.7|52
1638565590000|2021-12-03 21:06:30|91701.4|91597.4|91639.1|91589.1|91709.3|91605.3|91639.1|91584.5|32
1638565600000|2021-12-03 21:06:40|91665.7|91569.8|91650.6|91600.6|91691.1|91611.8|91646.3|91569.8|52
1638565610000|2021-12-03 21:06:50|91649|91599|91648.3|91598.3|91652.7|91602.7|91647.1|91597.1|34
1638565620000|2021-12-03 21:07:00|91648.7|91598.7|91653.9|91603.9|91683.5|91603.9|91629.3|91574.1|33
1638565630000|2021-12-03 21:07:10|91645.8|91595.8|91627.9|91577.9|91645.9|91595.9|91626.7|91576.7|45
1638565640000|2021-12-03 21:07:20|91632.6|91582.6|91626.9|91576.9|91636|91586|91623.1|91573.1|57
1638565650000|2021-12-03 21:07:30|91622.2|91572.2|91632.6|91582.6|91668|91590|91612.9|91572|35
1638565660000|2021-12-03 21:07:40|91631.9|91581.9|91623|91573|91668|91584.7|91623|91573|42
1638565670000|2021-12-03 21:07:50|91623.4|91573.4|91629.7|91579.7|91633.6|91583.6|91620.3|91570.3|32
1638565680000|2021-12-03 21:08:00|91630.7|91580.7|91682.2|91589.1|91682.2|91623.2|91629.9|91579.9|58
1638565690000|2021-12-03 21:08:10|91672.8|91622.8|91689.8|91590.3|91714.6|91634.7|91670.9|91574.7|63
1638565700000|2021-12-03 21:08:20|91703.8|91599.8|91682.6|91578.6|91714.1|91610.1|91676.6|91572.6|41
1638565710000|2021-12-03 21:08:30|91679.7|91575.7|91631.7|91581.7|91686.1|91582.1|91631.7|91556.2|47
1638565720000|2021-12-03 21:08:40|91632.3|91582.3|91614|91564|91656.7|91582.4|91613.6|91563.6|42
1638565730000|2021-12-03 21:08:50|91612.8|91562.8|91637.1|91587.1|91637.6|91587.6|91612.8|91562.8|59
1638565740000|2021-12-03 21:09:00|91638.8|91588.8|91642.3|91592.3|91667.5|91598.3|91637.5|91577|33
1638565750000|2021-12-03 21:09:10|91643.6|91593.6|91648.7|91598.7|91677.2|91598.7|91639.2|91575.9|32
1638565760000|2021-12-03 21:09:20|91648.5|91598.5|91677.2|91578.4|91690.9|91612.3|91648.1|91556.9|64
1638565770000|2021-12-03 21:09:30|91686.5|91585.4|91608.3|91558.3|91712|91608|91608.3|91558.3|46
1638565780000|2021-12-03 21:09:40|91610.2|91560.2|91616.2|91566.2|91621.5|91571.5|91610.1|91560.1|40
1638565790000|2021-12-03 21:09:50|91611.3|91561.3|91620.3|91570.3|91620.9|91570.9|91608.3|91558.3|35
1638565800000|2021-12-03 21:10:00|91623.6|91573.6|91622.2|91572.2|91625|91575|91620.9|91570.9|33
1638565810000|2021-12-03 21:10:10|91622.4|91572.4|91622.2|91572.2|91624.1|91574.1|91618.1|91568.1|34
1638565820000|2021-12-03 21:10:20|91621|91571|91624.8|91574.8|91624.8|91574.8|91617.2|91567.2|31
1638565830000|2021-12-03 21:10:30|91624.6|91574.6|91626.2|91576.2|91626.4|91576.4|91621.2|91571.2|36
1638565840000|2021-12-03 21:10:40|91626.1|91576.1|91626.2|91576.2|91630.2|91580.2|91624.1|91574.1|44
1638565850000|2021-12-03 21:10:50|91625.2|91575.2|91625|91575|91629.6|91579.6|91623.8|91573.8|38
1638565860000|2021-12-03 21:11:00|91625.1|91575.1|91620.3|91570.3|91627.6|91577.6|91618.7|91568.7|47
1638565870000|2021-12-03 21:11:10|91622.3|91572.3|91623.4|91573.4|91628.5|91578.5|91617.7|91567.7|43
1638565880000|2021-12-03 21:11:20|91623.9|91573.9|91623.7|91573.7|91628.5|91578.5|91621.1|91571.1|54
1638565890000|2021-12-03 21:11:30|91623.6|91573.6|91621.9|91571.9|91630.9|91580.9|91614.1|91564.1|52
1638565900000|2021-12-03 21:11:40|91622.5|91572.5|91626.4|91576.4|91633.1|91583.1|91621.5|91571.5|45
1638565910000|2021-12-03 21:11:50|91627.2|91577.2|91628|91578|91633.7|91583.7|91625.4|91575.4|44
1638565920000|2021-12-03 21:12:00|91627.4|91577.4|91629|91579|91632.4|91582.4|91626.5|91576.5|42
1638565930000|2021-12-03 21:12:10|91628.8|91578.8|91621.3|91571.3|91631.7|91581.7|91619.5|91569.5|39
1638565940000|2021-12-03 21:12:20|91621.7|91571.7|91621.8|91571.8|91627.4|91577.4|91618.7|91568.7|24
1638565950000|2021-12-03 21:12:30|91620.8|91570.8|91619.7|91569.7|91621.1|91571.1|91619.3|91569.3|25
1638565960000|2021-12-03 21:12:40|91619.9|91569.9|91623.9|91573.9|91624|91574|91619.9|91569.9|20
1638565970000|2021-12-03 21:12:50|91623.8|91573.8|91624.6|91574.6|91625.8|91575.8|91623.6|91573.6|17
1638565980000|2021-12-03 21:13:00|91624.9|91574.9|91623.6|91573.6|91636|91586|91616.5|91566.5|38
1638565990000|2021-12-03 21:13:10|91625|91575|91637.9|91587.9|91676|91601|91616.6|91544.7|76
1638566000000|2021-12-03 21:13:20|91635.7|91585.7|91619.6|91569.6|91638|91588|91612.5|91562.5|52
1638566010000|2021-12-03 21:13:30|91619.5|91569.5|91620.2|91570.2|91625.4|91575.4|91616.4|91566.4|41
1638566020000|2021-12-03 21:13:40|91619.9|91569.9|91626.9|91576.9|91629|91579|91619.9|91569.9|39
1638566030000|2021-12-03 21:13:50|91624.1|91574.1|91625|91575|91627.1|91577.1|91622.8|91572.8|38
1638566040000|2021-12-03 21:14:00|91624.8|91574.8|91619.1|91569.1|91627.1|91577.1|91619.1|91569.1|17
1638566050000|2021-12-03 21:14:10|91618.9|91568.9|91630.8|91580.8|91632|91582|91617.4|91567.4|30
1638566060000|2021-12-03 21:14:20|91631.7|91581.7|91623.8|91573.8|91631.7|91581.7|91621.2|91571.2|22
1638566070000|2021-12-03 21:14:30|91623.7|91573.7|91622.4|91572.4|91631.1|91581.1|91619|91569|33
1638566080000|2021-12-03 21:14:40|91622.7|91572.7|91621.5|91571.5|91622.7|91572.7|91617.8|91567.8|14
1638566090000|2021-12-03 21:14:50|91620.3|91570.3|91622.2|91572.2|91627.1|91577.1|91620.3|91570.3|19
1638566100000|2021-12-03 21:15:00|91622|91572|91622.7|91572.7|91625.5|91575.5|91621.9|91571.9|19
1638566110000|2021-12-03 21:15:10|91623.7|91573.7|91625.2|91575.2|91626.6|91576.6|91622.2|91572.2|24
1638566120000|2021-12-03 21:15:20|91625|91575|91623.7|91573.7|91629.1|91579.1|91622.5|91572.5|22
1638566130000|2021-12-03 21:15:30|91620.5|91570.5|91625.5|91575.5|91629|91579|91616|91566|49
1638566140000|2021-12-03 21:15:40|91625|91575|91621.8|91571.8|91629.7|91579.7|91617.7|91567.7|45
1638566150000|2021-12-03 21:15:50|91622.2|91572.2|91626.5|91576.5|91632.9|91582.9|91622.2|91572.2|44
1638566160000|2021-12-03 21:16:00|91630.2|91580.2|91618.6|91568.6|91634.6|91584.6|91618.2|91568.2|57
1638566170000|2021-12-03 21:16:10|91618|91568|91628.5|91578.5|91629.9|91579.9|91616.3|91566.3|49
1638566180000|2021-12-03 21:16:20|91623.8|91573.8|91630.8|91580.8|91634.4|91584.4|91614.1|91564.1|47
1638566190000|2021-12-03 21:16:30|91635.5|91585.5|91618.5|91568.5|91635.5|91585.5|91609.3|91559.3|41
1638566200000|2021-12-03 21:16:40|91619.1|91569.1|91615.5|91565.5|91619.5|91569.5|91615.5|91565.5|24
1638566210000|2021-12-03 21:16:50|91615.4|91565.4|91617.1|91567.1|91623|91573|91614|91564|23
1638566220000|2021-12-03 21:17:00|91621.9|91571.9|91618.9|91568.9|91623.9|91573.9|91617.2|91567.2|20
1638566230000|2021-12-03 21:17:10|91617.8|91567.8|91618.1|91568.1|91624.2|91574.2|91617.8|91567.8|26
1638566240000|2021-12-03 21:17:20|91621.2|91571.2|91619.5|91569.5|91625.2|91575.2|91611.6|91561.6|24
1638566250000|2021-12-03 21:17:30|91622.4|91572.4|91623.6|91573.6|91625.7|91575.7|91619.1|91569.1|14
1638566260000|2021-12-03 21:17:40|91623.8|91573.8|91627|91577|91628|91578|91622.3|91572.3|15
1638566270000|2021-12-03 21:17:50|91625.2|91575.2|91622|91572|91631.1|91581.1|91619.7|91569.7|26
1638566280000|2021-12-03 21:18:00|91621.6|91571.6|91634.4|91584.4|91634.4|91584.4|91621.6|91571.6|24
1638566290000|2021-12-03 21:18:10|91634.1|91584.1|91632.3|91582.3|91634.6|91584.6|91622.2|91572.2|24
1638566300000|2021-12-03 21:18:20|91635.8|91585.8|91627.5|91577.5|91635.8|91596.1|91612.2|91577.3|25
1638566310000|2021-12-03 21:18:30|91615.1|91590.1|91621.3|91571.3|91635|91590.3|91614.7|91571.3|14
1638566320000|2021-12-03 21:18:40|91621.4|91571.4|91607.7|91557.7|91639|91589|91607.7|91557.7|31
1638566330000|2021-12-03 21:18:50|91622.3|91572.3|91613.6|91563.6|91622.6|91572.6|91607.3|91557.3|40
1638566340000|2021-12-03 21:19:00|91622|91572|91613.7|91563.7|91623.2|91573.2|91612.6|91562.6|30
1638566350000|2021-12-03 21:19:10|91614.7|91564.7|91619.6|91569.6|91622.9|91572.9|91614.7|91564.7|18
1638566360000|2021-12-03 21:19:20|91616.5|91566.5|91612.3|91562.3|91623.1|91573.1|91607.8|91557.8|22
1638566370000|2021-12-03 21:19:30|91609.4|91559.4|91610.5|91560.5|91613.3|91563.3|91609.4|91559.4|12
1638566380000|2021-12-03 21:19:40|91612.6|91562.6|91628.6|91578.6|91628.6|91578.6|91612.5|91562.5|19
1638566390000|2021-12-03 21:19:50|91628.5|91578.5|91625.6|91575.6|91628.6|91578.6|91615|91565|11
1638566400000|2021-12-03 21:20:00|91624.1|91574.1|91627.1|91577.1|91627.4|91577.4|91620.5|91570.5|13
1638566410000|2021-12-03 21:20:10|91625.1|91575.1|91626.5|91576.5|91628.9|91578.9|91616.6|91566.6|16
1638566420000|2021-12-03 21:20:20|91626.7|91576.7|91626.5|91576.5|91628.5|91578.5|91625.7|91575.7|8
1638566430000|2021-12-03 21:20:30|91627.1|91577.1|91619.4|91569.4|91627.1|91577.1|91618.5|91568.5|7
1638566440000|2021-12-03 21:20:40|91618.5|91568.5|91626.3|91576.3|91628.4|91578.4|91618.5|91568.5|10
1638566450000|2021-12-03 21:20:50|91627.5|91577.5|91625.6|91575.6|91627.9|91577.9|91624.1|91574.1|6
1638566460000|2021-12-03 21:21:00|91618.8|91568.8|91620.2|91570.2|91620.2|91570.2|91617.8|91567.8|4
1638566470000|2021-12-03 21:21:10|91628.6|91578.6|91626.7|91576.7|91628.6|91578.6|91626.7|91576.7|6
1638566480000|2021-12-03 21:21:20|91624|91574|91628.2|91578.2|91628.2|91578.2|91623.3|91573.3|4
1638566490000|2021-12-03 21:21:30|91628.4|91578.4|91620.5|91570.5|91628.4|91578.4|91620.5|91570.5|12
1638566500000|2021-12-03 21:21:40|91620.3|91570.3|91619.4|91569.4|91626.1|91576.1|91619.1|91569.1|11
1638566510000|2021-12-03 21:21:50|91617.9|91567.9|91621.9|91571.9|91625.3|91575.3|91617.9|91567.9|9
1638566520000|2021-12-03 21:22:00|91619|91569|91620.5|91570.5|91623.7|91573.7|91612.5|91562.5|22
1638566530000|2021-12-03 21:22:10|91617.9|91567.9|91620.5|91570.5|91622.4|91572.4|91612.5|91562.5|10
1638566540000|2021-12-03 21:22:20|91619.5|91569.5|91616.3|91566.3|91620.5|91570.5|91616.3|91566.3|5
1638566550000|2021-12-03 21:22:30|91618.6|91568.6|91620.3|91570.3|91622.8|91572.8|91618.6|91568.6|15
1638566560000|2021-12-03 21:22:40|91620.5|91570.5|91625.8|91575.8|91627.7|91577.7|91620.3|91570.3|11
1638566570000|2021-12-03 21:22:50|91627.7|91577.7|91626.5|91576.5|91629.8|91579.8|91626.5|91576.5|9
1638566580000|2021-12-03 21:23:00|91626.9|91576.9|91616.6|91566.6|91626.9|91576.9|91607.5|91557.5|26
1638566590000|2021-12-03 21:23:10|91616.2|91566.2|91612.8|91562.8|91616.2|91566.2|91612.8|91562.8|7
1638566600000|2021-12-03 21:23:20|91623.2|91573.2|91620.7|91570.7|91630.1|91580.1|91619.3|91569.3|20
1638566610000|2021-12-03 21:23:30|91619.1|91569.1|91618.4|91568.4|91623.7|91573.7|91614|91564|13
1638566620000|2021-12-03 21:23:40|91618.6|91568.6|91622.7|91572.7|91622.8|91572.8|91618.6|91568.6|9
1638566630000|2021-12-03 21:23:50|91622.5|91572.5|91625.1|91575.1|91628.1|91578.1|91622.5|91572.5|17
1638566640000|2021-12-03 21:24:00|91625.2|91575.2|91623.1|91573.1|91631.6|91581.6|91622.5|91572.5|33
1638566650000|2021-12-03 21:24:10|91621|91571|91625|91575|91625.4|91575.4|91621|91571|8
1638566660000|2021-12-03 21:24:20|91626.9|91576.9|91618.1|91568.1|91629.1|91579.1|91618.1|91568.1|7
1638566670000|2021-12-03 21:24:30|91628.8|91578.8|91621.9|91596.9|91631|91598.2|91615|91573.3|18
1638566680000|2021-12-03 21:24:40|91619.3|91594.3|91615.8|91565.8|91626|91598.1|91607.5|91557.5|19
1638566690000|2021-12-03 21:24:50|91624.4|91574.4|91623|91573|91624.9|91574.9|91615.7|91565.7|16
1638566700000|2021-12-03 21:25:00|91622.8|91572.8|91621.5|91571.5|91626.2|91576.2|91620.6|91570.6|7
1638566710000|2021-12-03 21:25:10|91619.3|91569.3|91626.9|91576.9|91626.9|91576.9|91619.3|91569.3|3
1638566720000|2021-12-03 21:25:20|91619.6|91569.6|91617.1|91567.1|91619.6|91569.6|91617.1|91567.1|7
1638566730000|2021-12-03 21:25:30|91616.8|91566.8|91623.5|91573.5|91624.1|91574.1|91616|91566|9
1638566740000|2021-12-03 21:25:40|91620.1|91570.1|91621.7|91571.7|91621.9|91571.9|91618.5|91568.5|6
1638566750000|2021-12-03 21:25:50|91619|91569|91624.6|91574.6|91625.3|91575.3|91615.9|91565.9|5
1638566760000|2021-12-03 21:26:00|91621.7|91571.7|91620.3|91570.3|91624|91574|91620.3|91570.3|4
1638566770000|2021-12-03 21:26:10|91618.6|91568.6|91617.5|91567.5|91619.7|91569.7|91617.5|91567.5|7
1638566780000|2021-12-03 21:26:20|91616.9|91566.9|91618.5|91568.5|91622.3|91572.3|91616.5|91566.5|8
1638566790000|2021-12-03 21:26:30|91620.1|91570.1|91616.6|91566.6|91621.7|91571.7|91613.2|91563.2|13
1638566800000|2021-12-03 21:26:40|91616.3|91566.3|91614.7|91564.7|91618.6|91568.6|91614.2|91564.2|9
1638566810000|2021-12-03 21:26:50|91614.8|91564.8|91602.5|91552.5|91617.4|91567.4|91602.5|91552.5|27
1638566820000|2021-12-03 21:27:00|91608.3|91558.3|91610.3|91560.3|91611.6|91561.6|91603.4|91553.4|9
1638566830000|2021-12-03 21:27:10|91610.2|91560.2|91615|91565|91616.4|91566.4|91610.2|91560.2|4
1638566840000|2021-12-03 21:27:20|91602.5|91552.5|91603.5|91553.5|91605|91555|91602.5|91552.5|3
1638566850000|2021-12-03 21:27:30|91615.7|91565.7|91607.8|91557.8|91615.7|91565.7|91607.2|91557.2|9
1638566860000|2021-12-03 21:27:40|91608.8|91558.8|91604.9|91554.9|91608.8|91558.8|91604.9|91554.9|2
1638566870000|2021-12-03 21:27:50|91617.1|91567.1|91606.6|91556.6|91617.9|91567.9|91605.6|91555.6|8
1638566880000|2021-12-03 21:28:00|91603.5|91553.5|91605|91555|91605|91555|91602.5|91552.5|7
1638566890000|2021-12-03 21:28:10|91603.5|91553.5|91608.3|91558.3|91615.3|91565.3|91603.5|91553.5|7
1638566900000|2021-12-03 21:28:20|91609.3|91559.3|91609.6|91559.6|91613.4|91563.4|91609.3|91559.3|9
1638566910000|2021-12-03 21:28:30|91607.8|91557.8|91608.7|91558.7|91609.6|91559.6|91607.8|91557.8|3
1638566920000|2021-12-03 21:28:40|91612.9|91562.9|91608.7|91558.7|91613.3|91563.3|91608.7|91558.7|3
1638566930000|2021-12-03 21:28:50|91609.9|91559.9|91605.8|91555.8|91609.9|91559.9|91605.8|91555.8|3
1638566940000|2021-12-03 21:29:00|91612.3|91562.3|91609.9|91559.9|91612.3|91562.3|91600|91550|15
1638566950000|2021-12-03 21:29:10|91610.6|91560.6|91604.1|91554.1|91610.6|91560.6|91604.1|91554.1|16
1638566960000|2021-12-03 21:29:20|91602.1|91552.1|91611.6|91561.6|91611.6|91561.6|91600|91550|7
1638566970000|2021-12-03 21:29:30|91612.7|91562.7|91608.9|91558.9|91612.7|91562.7|91608.7|91558.7|6
1638566980000|2021-12-03 21:29:40|91602.5|91552.5|91608.9|91558.9|91608.9|91558.9|91602.5|91552.5|2
1638566990000|2021-12-03 21:29:50|91603.2|91553.2|91602.1|91552.1|91611.7|91561.7|91602.1|91552.1|13
1638567000000|2021-12-03 21:30:00|91610.6|91560.6|91603.2|91553.2|91613.2|91563.2|91603.2|91553.2|15
1638567010000|2021-12-03 21:30:10|91607.3|91557.3|91601.6|91551.6|91607.3|91557.3|91601.6|91551.6|6
1638567020000|2021-12-03 21:30:20|91602.4|91552.4|91611.5|91561.5|91611.5|91561.5|91601.3|91551.3|7
1638567030000|2021-12-03 21:30:30|91606.6|91556.6|91602.8|91552.8|91606.6|91556.6|91601.3|91551.3|6
1638567040000|2021-12-03 21:30:40|91601.6|91551.6|91618.3|91568.3|91618.5|91568.5|91601.6|91551.6|6
1638567050000|2021-12-03 21:30:50|91618.2|91568.2|91609.7|91559.7|91618.2|91568.2|91606.9|91556.9|8
1638567060000|2021-12-03 21:31:00|91609.8|91559.8|91608.5|91558.5|91612.9|91562.9|91608.5|91558.5|7
1638567070000|2021-12-03 21:31:10|91612.9|91562.9|91619.7|91569.7|91627.4|91577.4|91608.9|91558.9|12
1638567080000|2021-12-03 21:31:20|91624|91574|91624.7|91574.7|91624.7|91574.7|91611.5|91561.5|7
1638567090000|2021-12-03 21:31:30|91620.9|91570.9|91634.1|91584.1|91634.1|91584.1|91614.8|91564.8|8
1638567100000|2021-12-03 21:31:40|91627.1|91577.1|91624.3|91574.3|91627.1|91577.1|91618|91568|8
1638567110000|2021-12-03 21:31:50|91623.8|91573.8|91620.5|91570.5|91624.5|91574.5|91620.5|91570.5|4
1638567120000|2021-12-03 21:32:00|91622.7|91572.7|91621.3|91571.3|91623.6|91573.6|91617.2|91567.2|8
1638567130000|2021-12-03 21:32:10|91620.6|91570.6|91619.4|91569.4|91621.3|91571.3|91612.5|91562.5|13
1638567140000|2021-12-03 21:32:20|91617.1|91567.1|91615.7|91565.7|91627.4|91577.4|91615.2|91565.2|9
1638567150000|2021-12-03 21:32:30|91619.9|91569.9|91614.5|91564.5|91625.7|91575.7|91613.1|91563.1|6
1638567160000|2021-12-03 21:32:40|91617.9|91567.9|91623.6|91573.6|91624.3|91574.3|91608.9|91558.9|16
1638567170000|2021-12-03 21:32:50|91608|91558|91610|91560|91613.3|91563.3|91607.6|91557.6|5
1638567180000|2021-12-03 21:33:00|91615|91565|91613.4|91563.4|91615|91565|91608.1|91558.1|14
1638567190000|2021-12-03 21:33:10|91612.8|91562.8|91612.2|91562.2|91613.2|91563.2|91608.1|91558.1|7
1638567200000|2021-12-03 21:33:20|91611.4|91561.4|91609.4|91559.4|91613.9|91563.9|91609|91559|11
1638567210000|2021-12-03 21:33:30|91609.5|91559.5|91608.9|91558.9|91610.1|91560.1|91608.9|91558.9|3
1638567220000|2021-12-03 21:33:40|91612.5|91562.5|91610.4|91560.4|91615|91565|91608.8|91558.8|7
1638567230000|2021-12-03 21:33:50|91611.4|91561.4|91615.7|91565.7|91615.7|91565.7|91610|91560|7
1638567240000|2021-12-03 21:34:00|91615.5|91565.5|91619.1|91569.1|91631.7|91581.7|91613.2|91563.2|22
1638567250000|2021-12-03 21:34:10|91626.2|91576.2|91631|91581|91631|91581|91618.2|91568.2|12
1638567260000|2021-12-03 21:34:20|91627.2|91577.2|91622.5|91572.5|91631|91581|91606.7|91556.7|14
1638567270000|2021-12-03 21:34:30|91612.5|91562.5|91614.6|91564.6|91629.2|91579.2|91612.5|91562.5|12
1638567280000|2021-12-03 21:34:40|91623.9|91573.9|91613.8|91563.8|91629.5|91579.5|91613.8|91563.8|17
1638567290000|2021-12-03 21:34:50|91612.9|91562.9|91611.3|91561.3|91616.4|91566.4|91611.1|91561.1|8
1638567300000|2021-12-03 21:35:00|91614|91564|91612.3|91562.3|91622|91572|91612.3|91562.3|9
1638567310000|2021-12-03 21:35:10|91622.8|91572.8|91606.2|91556.2|91622.8|91572.8|91606.2|91556.2|9
1638567320000|2021-12-03 21:35:20|91606.3|91556.3|91621.8|91571.8|91622.1|91572.1|91606.3|91556.3|11
1638567330000|2021-12-03 21:35:30|91622.6|91572.6|91622.6|91572.6|91623.7|91573.7|91607.8|91557.8|12
1638567340000|2021-12-03 21:35:40|91619.6|91569.6|91609|91559|91619.6|91569.6|91608.3|91558.3|9
1638567350000|2021-12-03 21:35:50|91609.5|91559.5|91608.8|91558.8|91609.5|91559.5|91607.8|91557.8|7
1638567360000|2021-12-03 21:36:00|91611.5|91561.5|91618.9|91568.9|91618.9|91568.9|91609.1|91559.1|7
1638567370000|2021-12-03 21:36:10|91607.8|91557.8|91607.8|91557.8|91607.8|91557.8|91607.8|91557.8|1
1638567380000|2021-12-03 21:36:20|91610.5|91560.5|91609.5|91559.5|91619.9|91569.9|91606.8|91556.8|20
1638567390000|2021-12-03 21:36:30|91609.4|91559.4|91614.7|91564.7|91624.7|91574.7|91609.4|91559.4|6
1638567400000|2021-12-03 21:36:40|91616.1|91566.1|91613.6|91563.6|91616.1|91566.1|91608.4|91558.4|11
1638567410000|2021-12-03 21:36:50|91612.7|91562.7|91606.5|91556.5|91621.9|91571.9|91606.1|91556.1|11
1638567420000|2021-12-03 21:37:00|91607|91557|91605.7|91555.7|91608.6|91558.6|91605.3|91555.3|14
1638567430000|2021-12-03 21:37:10|91606.4|91556.4|91608.1|91558.1|91620|91570|91604.9|91554.9|17
1638567440000|2021-12-03 21:37:20|91608.4|91558.4|91606.3|91556.3|91609.9|91559.9|91605.7|91555.7|18
1638567450000|2021-12-03 21:37:30|91605.7|91555.7|91606.4|91556.4|91611.9|91561.9|91602.8|91552.8|16
1638567460000|2021-12-03 21:37:40|91608.7|91558.7|91610.9|91560.9|91611|91561|91606|91556|15
1638567470000|2021-12-03 21:37:50|91611|91561|91608|91558|91611|91561|91602.7|91552.7|20
1638567480000|2021-12-03 21:38:00|91609.4|91559.4|91607.2|91557.2|91617.3|91567.3|91607.2|91557.2|27
1638567490000|2021-12-03 21:38:10|91618|91568|91606.7|91556.7|91618|91568|91605.5|91555.5|20
1638567500000|2021-12-03 21:38:20|91606.9|91556.9|91609|91559|91609|91559|91603.1|91553.1|8
1638567510000|2021-12-03 21:38:30|91607.4|91557.4|91606.8|91556.8|91607.7|91557.7|91606.4|91556.4|14
1638567520000|2021-12-03 21:38:40|91604.2|91554.2|91611.8|91519.4|91611.9|91555.1|91602.8|91519.4|15
1638567530000|2021-12-03 21:38:50|91592.6|91542.6|91594.4|91544.4|91618.2|91549|91586.6|91513.7|48
1638567540000|2021-12-03 21:39:00|91592.7|91542.7|91601.7|91551.7|91612.2|91562.2|91587.5|91516.8|50
1638567550000|2021-12-03 21:39:10|91602.5|91552.5|91571|91467|91617.5|91567.5|91571|91467|46
1638567560000|2021-12-03 21:39:20|91620.3|91516.3|91592.6|91542.6|91638|91545.3|91583.3|91486.2|61
1638567570000|2021-12-03 21:39:30|91592.4|91542.4|91589.5|91539.5|91622.4|91544.8|91589.5|91520|26
1638567580000|2021-12-03 21:39:40|91614.7|91520.9|91621.2|91517.2|91625|91554.5|91587.7|91515.4|39
1638567590000|2021-12-03 21:39:50|91624.5|91520.5|91616|91512|91631.1|91527.2|91601.5|91497.5|22
1638567600000|2021-12-03 21:40:00|91615.9|91511.9|91610.5|91512.5|91624|91533.9|91580.2|91501.3|42
1638567610000|2021-12-03 21:40:10|91610.2|91512.2|91611.6|91515.3|91615|91516.8|91609.8|91511|10
1638567620000|2021-12-03 21:40:20|91612.3|91514.4|91592.2|91488.2|91614.9|91516.7|91589|91488.2|33
1638567630000|2021-12-03 21:40:30|91595.5|91491.5|91573.9|91469.9|91597.6|91493.6|91568.6|91464.6|18
1638567640000|2021-12-03 21:40:40|91570.2|91466.2|91567.9|91463.9|91572.5|91468.5|91566.2|91462.2|37
1638567650000|2021-12-03 21:40:50|91567.4|91463.4|91552.9|91448.9|91568.9|91464.9|91552.9|91448.9|29
1638567660000|2021-12-03 21:41:00|91568.1|91464.1|91596.6|91492.6|91600.5|91499|91563.8|91464.1|38
1638567670000|2021-12-03 21:41:10|91598.9|91494.9|91587.9|91487.8|91598.9|91494.9|91584.7|91483.1|10
1638567680000|2021-12-03 21:41:20|91596.6|91497.3|91593.3|91489.3|91596.6|91497.3|91585.5|91487.3|17
1638567690000|2021-12-03 21:41:30|91591.2|91492.9|91591.7|91492|91593.6|91493.4|91589.7|91490.1|20
1638567700000|2021-12-03 21:41:40|91592.1|91491.7|91591.8|91494.3|91597.8|91494.3|91591.8|91491|7
1638567710000|2021-12-03 21:41:50|91592.3|91496|91573.5|91474.5|91596.3|91497.9|91573.5|91474.5|17
1638567720000|2021-12-03 21:42:00|91573.1|91474.2|91579.2|91478.7|91582.5|91481.5|91566.4|91465.7|27
1638567730000|2021-12-03 21:42:10|91577.5|91478.9|91565.3|91470.2|91580.6|91480.2|91564|91465.3|40
1638567740000|2021-12-03 21:42:20|91564.6|91469.6|91573.1|91475.3|91577.5|91499.2|91547.6|91467.5|33
1638567750000|2021-12-03 21:42:30|91573.2|91471.1|91573.2|91472.3|91577.5|91474.8|91566.9|91468.8|40
1638567760000|2021-12-03 21:42:40|91572.6|91471.8|91578.8|91479.4|91594.2|91490.2|91572.6|91471.8|41
1638567770000|2021-12-03 21:42:50|91578.9|91479.5|91588.7|91484.7|91588.7|91486.3|91578|91479.4|24
1638567780000|2021-12-03 21:43:00|91587.3|91483.3|91594.2|91495.4|91594.2|91495.4|91587.3|91483.3|6
1638567790000|2021-12-03 21:43:10|91593.6|91494.6|91590.7|91488.2|91593.6|91494.6|91586.1|91485.5|10
1638567800000|2021-12-03 21:43:20|91591.2|91487.2|91584.8|91480.8|91591.2|91489.1|91584.8|91480.8|18
1638567810000|2021-12-03 21:43:30|91584.9|91480.9|91588.8|91484.8|91592.9|91488.9|91583.8|91480.9|21
1638567820000|2021-12-03 21:43:40|91587.4|91486.8|91588.7|91484.7|91590.5|91487.7|91585|91483.8|20
1638567830000|2021-12-03 21:43:50|91589.7|91485.7|91592.2|91488.2|91592.2|91488.2|91589.7|91485.7|9
1638567840000|2021-12-03 21:44:00|91592.7|91488.7|91566.2|91462.2|91592.7|91488.7|91565.9|91461.9|27
1638567850000|2021-12-03 21:44:10|91567.5|91463.5|91588.1|91484.1|91589.3|91485.6|91566.6|91463.2|19
1638567860000|2021-12-03 21:44:20|91587.8|91483.8|91589.6|91485.6|91590.8|91486.8|91587.3|91483.8|10
1638567870000|2021-12-03 21:44:30|91589.7|91485.7|91590.2|91486.2|91590.6|91486.6|91589.7|91485.7|5
1638567880000|2021-12-03 21:44:40|91589.9|91485.9|91579.2|91475.2|91590.6|91486.6|91562.9|91458.9|24
1638567890000|2021-12-03 21:44:50|91582.3|91478.3|91579.6|91475.6|91587.5|91483.5|91578.5|91475.6|23
1638567900000|2021-12-03 21:45:00|91579.9|91475.9|91578.8|91474.8|91581.7|91477.7|91577.8|91473.8|21
1638567910000|2021-12-03 21:45:10|91579.2|91475.2|91587.7|91483.7|91591.6|91487.6|91577.8|91473.8|22
1638567920000|2021-12-03 21:45:20|91587.8|91483.8|91587|91483.7|91588.2|91486.7|91581.8|91477.8|31
1638567930000|2021-12-03 21:45:30|91586.9|91484.6|91586|91482|91587.1|91488.2|91574.2|91470.2|15
1638567940000|2021-12-03 21:45:40|91585.6|91481.6|91586.8|91486|91588.7|91486|91585.6|91481.6|19
1638567950000|2021-12-03 21:45:50|91587.7|91483.7|91591|91487|91592.4|91488.4|91587.7|91483.7|26
1638567960000|2021-12-03 21:46:00|91591.5|91487.8|91586.4|91482.4|91591.5|91488.1|91586.3|91482.3|21
1638567970000|2021-12-03 21:46:10|91586.5|91482.5|91586.5|91482.5|91587.7|91483.7|91585|91481|24
1638567980000|2021-12-03 21:46:20|91585.3|91481.3|91575.3|91471.3|91586.7|91482.7|91575.3|91471.3|11
1638567990000|2021-12-03 21:46:30|91575.8|91471.8|91542.7|91450.3|91579.1|91475.1|91541.1|91445|10
1638568000000|2021-12-03 21:46:40|91559.4|91455.8|91577.5|91473.6|91578.1|91475.1|91543.2|91446.1|21
1638568010000|2021-12-03 21:46:50|91578.1|91474.3|91522|91418|91579.6|91475.6|91522|91418|45
1638568020000|2021-12-03 21:47:00|91519.8|91415.8|91564.2|91460.2|91574.1|91470.1|91515.4|91411.4|26
1638568030000|2021-12-03 21:47:10|91544.9|91440.9|91554.2|91450.2|91576|91472|91515.1|91411.1|37
1638568040000|2021-12-03 21:47:20|91554.8|91450.8|91498.1|91394.1|91562|91458|91492.5|91388.5|60
1638568050000|2021-12-03 21:47:30|91529.6|91425.6|91554.7|91450.7|91558.6|91454.6|91517|91413|25
1638568060000|2021-12-03 21:47:40|91551.7|91447.7|91569.7|91465.7|91569.7|91465.7|91523.5|91419.5|31
1638568070000|2021-12-03 21:47:50|91568.4|91464.4|91567.2|91463.2|91571.7|91467.7|91565.9|91461.9|9
1638568080000|2021-12-03 21:48:00|91566.8|91462.8|91567.5|91463.5|91568.4|91464.4|91566.8|91462.8|12
1638568090000|2021-12-03 21:48:10|91569.4|91465.4|91562.3|91458.3|91569.4|91465.4|91550.1|91446.1|16
1638568100000|2021-12-03 21:48:20|91561.2|91457.2|91565|91461|91565.3|91461.3|91561.2|91457.2|18
1638568110000|2021-12-03 21:48:30|91565.1|91461.1|91567.8|91463.8|91568.3|91464.3|91558.9|91454.9|35
1638568120000|2021-12-03 21:48:40|91567.3|91463.3|91567.7|91463.7|91568.5|91464.5|91567|91463|26
1638568130000|2021-12-03 21:48:50|91567.5|91463.5|91569.9|91465.9|91571.2|91467.2|91567.5|91463.5|26
1638568140000|2021-12-03 21:49:00|91568.3|91464.3|91553.2|91449.2|91568.5|91464.5|91548.9|91444.9|24
1638568150000|2021-12-03 21:49:10|91556.6|91452.6|91558.5|91454.5|91558.5|91454.5|91553.2|91449.2|21
1638568160000|2021-12-03 21:49:20|91557.6|91453.6|91551.3|91447.3|91558.6|91454.6|91524.5|91420.5|40
1638568170000|2021-12-03 21:49:30|91556|91452|91555.2|91451.2|91560.3|91456.3|91552.6|91448.6|12
1638568180000|2021-12-03 21:49:40|91554.7|91450.7|91558.1|91454.1|91558.1|91454.1|91554.5|91450.5|6
1638568190000|2021-12-03 21:49:50|91564.4|91460.4|91552.5|91448.5|91564.4|91460.4|91548.9|91444.9|14
1638568200000|2021-12-03 21:50:00|91556|91452|91555.3|91451.3|91556|91452|91552.5|91448.5|10
1638568210000|2021-12-03 21:50:10|91556.7|91452.7|91558.1|91454.1|91561.4|91457.4|91553.9|91449.9|22
1638568220000|2021-12-03 21:50:20|91558.7|91454.7|91509.6|91405.6|91561.4|91457.4|91508.2|91404.2|29
1638568230000|2021-12-03 21:50:30|91529.6|91425.6|91535.7|91431.7|91538|91434|91490.2|91386.2|59
1638568240000|2021-12-03 21:50:40|91531.4|91427.4|91540.3|91436.3|91548.4|91444.4|91529.1|91425.1|56
1638568250000|2021-12-03 21:50:50|91541.3|91437.3|91508.3|91404.3|91551.7|91447.7|91508.3|91404.3|46
1638568260000|2021-12-03 21:51:00|91495.6|91391.6|91551.6|91447.6|91556.3|91452.3|91495.6|91391.6|63
1638568270000|2021-12-03 21:51:10|91551.8|91447.8|91555.4|91451.4|91555.7|91451.7|91528.5|91424.5|53
1638568280000|2021-12-03 21:51:20|91554.2|91450.2|91556.5|91452.5|91561|91457|91552.5|91448.5|36
1638568290000|2021-12-03 21:51:30|91555.9|91451.9|91555.4|91451.4|91556.8|91452.8|91543.8|91439.8|29
1638568300000|2021-12-03 21:51:40|91554.8|91450.8|91547.5|91443.5|91556.5|91452.5|91545.8|91441.8|38
1638568310000|2021-12-03 21:51:50|91551.1|91447.1|91560.1|91456.1|91563.5|91459.5|91548.8|91444.8|39
1638568320000|2021-12-03 21:52:00|91560.7|91456.7|91557.3|91453.3|91560.9|91456.9|91546.8|91442.8|38
1638568330000|2021-12-03 21:52:10|91557.9|91453.9|91547.4|91443.4|91560.9|91456.9|91543.3|91439.3|28
1638568340000|2021-12-03 21:52:20|91547.7|91443.7|91560.4|91456.4|91561.3|91457.3|91547.7|91443.7|30
1638568350000|2021-12-03 21:52:30|91561|91457|91559.7|91455.7|91561|91457|91559.7|91455.7|24
1638568360000|2021-12-03 21:52:40|91560.4|91456.4|91560|91456|91560.4|91456.4|91556.3|91452.3|20
1638568370000|2021-12-03 21:52:50|91559.6|91455.6|91560.1|91456.1|91561.9|91457.9|91544.4|91440.4|30
1638568380000|2021-12-03 21:53:00|91561.5|91457.5|91553.1|91449.1|91561.5|91457.5|91546.4|91442.4|36
1638568390000|2021-12-03 21:53:10|91555.7|91451.7|91563.2|91459.2|91567.5|91463.5|91518.5|91414.5|34
1638568400000|2021-12-03 21:53:20|91563.3|91459.3|91562.9|91458.9|91564.7|91460.7|91562.9|91458.9|5
1638568410000|2021-12-03 21:53:30|91563.1|91459.1|91553.9|91449.9|91564|91460|91547|91443|15
1638568420000|2021-12-03 21:53:40|91553.5|91449.5|91560.3|91456.3|91560.7|91456.7|91553.5|91449.5|19
1638568430000|2021-12-03 21:53:50|91560.6|91456.6|91556.8|91452.8|91560.6|91456.6|91556.8|91452.8|9
1638568440000|2021-12-03 21:54:00|91556.9|91452.9|91558.5|91454.5|91568|91464|91546.5|91442.5|42
1638568450000|2021-12-03 21:54:10|91560.9|91456.9|91558.9|91454.9|91567.7|91463.7|91548.3|91444.3|28
1638568460000|2021-12-03 21:54:20|91559|91455|91562.3|91458.3|91562.5|91458.5|91559|91455|15
1638568470000|2021-12-03 21:54:30|91564.2|91460.2|91560.8|91456.8|91566.1|91462.1|91560.8|91456.8|11
1638568480000|2021-12-03 21:54:40|91561.5|91457.5|91555.5|91451.5|91561.5|91457.5|91538.8|91434.8|26
1638568490000|2021-12-03 21:54:50|91559.5|91455.5|91569.2|91465.2|91569.2|91465.2|91551.7|91447.7|33
1638568500000|2021-12-03 21:55:00|91569.1|91465.1|91570.5|91466.5|91570.9|91466.9|91560.2|91456.2|23
1638568510000|2021-12-03 21:55:10|91570.6|91466.6|91567.1|91463.1|91570.6|91466.6|91558.8|91454.8|28
1638568520000|2021-12-03 21:55:20|91565.1|91461.1|91564.2|91460.2|91565.7|91461.7|91564.2|91460.2|7
1638568530000|2021-12-03 21:55:30|91564.1|91460.1|91560.2|91456.2|91564.1|91460.1|91555.5|91451.5|21
1638568540000|2021-12-03 21:55:40|91560.1|91456.1|91560|91456|91561.6|91457.6|91537.3|91433.3|47
1638568550000|2021-12-03 21:55:50|91559.9|91455.9|91558.2|91454.2|91561.8|91457.8|91546.5|91442.5|27
1638568560000|2021-12-03 21:56:00|91505|91401|91556.5|91452.5|91556.5|91452.5|91505|91401|3
1638568570000|2021-12-03 21:56:10|91555.5|91451.5|91558.4|91454.4|91559.3|91455.3|91555.5|91451.5|13
1638568580000|2021-12-03 21:56:20|91558|91454|91561.6|91457.6|91561.6|91457.6|91548.3|91444.3|19
1638568590000|2021-12-03 21:56:30|91561.2|91457.2|91545.3|91441.3|91563.1|91459.1|91534.1|91430.1|21
1638568600000|2021-12-03 21:56:40|91554.3|91450.3|91561.5|91457.5|91567.3|91463.3|91539.4|91435.4|31
1638568610000|2021-12-03 21:56:50|91562.8|91458.8|91566.6|91462.6|91567.2|91463.2|91543.2|91439.2|36
1638568620000|2021-12-03 21:57:00|91569.3|91465.3|91551.4|91447.4|91569.3|91465.3|91527.3|91423.3|29
1638568630000|2021-12-03 21:57:10|91551.5|91447.5|91549.3|91445.3|91551.6|91447.6|91548.7|91444.7|9
1638568640000|2021-12-03 21:57:20|91549.5|91445.5|91567.1|91463.1|91567.1|91463.1|91549.5|91445.5|15
1638568650000|2021-12-03 21:57:30|91563.4|91459.4|91549.7|91445.7|91563.4|91459.4|91535.1|91431.1|59
1638568660000|2021-12-03 21:57:40|91548.8|91444.8|91550.5|91446.5|91555.8|91451.8|91533.6|91429.6|58
1638568670000|2021-12-03 21:57:50|91554.9|91450.9|91533.2|91429.2|91560.4|91456.4|91531.6|91427.6|51
1638568680000|2021-12-03 21:58:00|91531.6|91427.6|91541.1|91437.1|91546|91442|91531.6|91427.6|44
1638568690000|2021-12-03 21:58:10|91541.2|91437.2|91540|91436|91544|91440|91525.9|91421.9|45
1638568700000|2021-12-03 21:58:20|91537.7|91433.7|91547.6|91443.6|91547.6|91443.6|91534.9|91430.9|36
1638568710000|2021-12-03 21:58:30|91546.5|91442.5|91545.3|91441.3|91549.5|91445.5|91529|91425|9
1638568720000|2021-12-03 21:58:40|91546.4|91442.4|91549.2|91445.2|91549.4|91445.4|91529.3|91425.3|46
1638568730000|2021-12-03 21:58:50|91553.1|91449.1|91544.1|91440.1|91555|91451|91522.4|91418.4|17
1638568740000|2021-12-03 21:59:00|91541.7|91437.7|91541.7|91437.7|91541.7|91437.7|91541.7|91437.7|1
1638738000000|2021-12-05 21:00:00|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|91508.4|91384.4|1
1638741600000|2021-12-05 22:00:00|91662|91533|91643.7|91514.7|91662|91533|91643.7|91514.7|3
1638741620000|2021-12-05 22:00:20|91661.5|91532.5|91661.1|91532.1|91661.5|91532.5|91661.1|91532.1|3
1638741670000|2021-12-05 22:01:10|91651.1|91542.1|91651.1|91542.1|91651.1|91542.1|91651.1|91542.1|1
1638741710000|2021-12-05 22:01:50|91658.7|91554.7|91658.8|91554.8|91658.8|91554.8|91658.7|91554.7|2
1638741730000|2021-12-05 22:02:10|91659.2|91555.2|91659.2|91555.2|91659.2|91555.2|91659.2|91555.2|1
1638741740000|2021-12-05 22:02:20|91658.7|91554.7|91658.7|91554.7|91658.7|91554.7|91658.7|91554.7|1
1638741750000|2021-12-05 22:02:30|91648.3|91544.3|91648.3|91544.3|91648.3|91544.3|91648.3|91544.3|1
1638741760000|2021-12-05 22:02:40|91648.8|91544.8|91658|91554|91658|91554|91648.8|91544.8|3
1638741770000|2021-12-05 22:02:50|91655.6|91551.6|91655.6|91551.6|91655.6|91551.6|91655.6|91551.6|1
1638741780000|2021-12-05 22:03:00|91657.8|91553.8|91658.5|91554.5|91658.5|91554.5|91657.8|91553.8|2
1638741790000|2021-12-05 22:03:10|91658.3|91554.3|91658.3|91554.3|91658.3|91554.3|91658.3|91554.3|1
1638741810000|2021-12-05 22:03:30|91617.5|91513.5|91658.7|91554.7|91658.7|91554.7|91617.5|91513.5|3
1638741850000|2021-12-05 22:04:10|91680.7|91576.7|91682|91578|91682|91578|91680.7|91576.7|2
1638741860000|2021-12-05 22:04:20|91669|91565|91675.1|91571.1|91680.1|91576.1|91643|91539|11
1638741870000|2021-12-05 22:04:30|91669.4|91565.4|91675.4|91571.4|91680.2|91576.2|91669.4|91565.4|4
1638741880000|2021-12-05 22:04:40|91638|91534|91674.7|91570.7|91679.1|91575.1|91638|91534|5
1638741890000|2021-12-05 22:04:50|91661.1|91557.1|91661.1|91557.1|91661.1|91557.1|91661.1|91557.1|1
1638741900000|2021-12-05 22:05:00|91634.8|91530.8|91672.8|91568.8|91672.8|91568.8|91623.4|91519.4|7
1638741910000|2021-12-05 22:05:10|91671.2|91567.2|91627.5|91523.5|91671.2|91567.2|91627.5|91523.5|8
1638741920000|2021-12-05 22:05:20|91626.5|91522.5|91616.9|91512.9|91626.5|91522.5|91616.3|91512.3|4
1638741930000|2021-12-05 22:05:30|91626.2|91522.2|91637.2|91533.2|91637.2|91533.2|91626.2|91522.2|2
1638741940000|2021-12-05 22:05:40|91644.9|91540.9|91644.9|91540.9|91644.9|91540.9|91644.9|91540.9|1
1638741970000|2021-12-05 22:06:10|91630.2|91526.2|91630.2|91526.2|91630.2|91526.2|91630.2|91526.2|1
1638741990000|2021-12-05 22:06:30|91627.7|91523.7|91636.1|91532.1|91636.1|91532.1|91619.1|91515.1|6
1638742000000|2021-12-05 22:06:40|91634.5|91530.5|91646.5|91542.5|91706.8|91602.8|91634.5|91530.5|3
1638742010000|2021-12-05 22:06:50|91633.1|91529.1|91633.1|91529.1|91633.1|91529.1|91633.1|91529.1|1
1638742030000|2021-12-05 22:07:10|91595.4|91491.4|91595.4|91491.4|91595.4|91491.4|91595.4|91491.4|1
1638742040000|2021-12-05 22:07:20|91597.9|91493.9|91597.9|91493.9|91597.9|91493.9|91597.9|91493.9|1
1638742050000|2021-12-05 22:07:30|91633.1|91529.1|91647.3|91543.3|91647.3|91543.3|91633.1|91529.1|2
1638742070000|2021-12-05 22:07:50|91653.7|91549.7|91663.8|91559.8|91663.8|91559.8|91653.7|91549.7|2
1638742100000|2021-12-05 22:08:20|91579.7|91475.7|91579.7|91475.7|91579.7|91475.7|91579.7|91475.7|1
1638745240000|2021-12-05 23:00:40|91520.6|91416.6|91520.6|91416.6|91520.6|91416.6|91520.6|91416.6|1
1638745260000|2021-12-05 23:01:00|91543.6|91439.6|91543.6|91439.6|91543.6|91439.6|91543.6|91439.6|1
1638745290000|2021-12-05 23:01:30|91560.9|91456.9|91580.4|91476.4|91580.4|91476.4|91560.9|91456.9|13
1638745300000|2021-12-05 23:01:40|91570.9|91466.9|91592.4|91488.4|91592.4|91488.4|91567|91463|32
1638745310000|2021-12-05 23:01:50|91592.8|91488.8|91588.6|91484.6|91592.8|91488.8|91583.1|91479.1|27
1638745320000|2021-12-05 23:02:00|91592.7|91488.7|91602.6|91498.6|91604.5|91500.5|91591.2|91487.2|34
1638745330000|2021-12-05 23:02:10|91603.9|91499.9|91599.9|91495.9|91605.4|91501.4|91599.5|91495.5|23
1638745340000|2021-12-05 23:02:20|91601.3|91497.3|91601.5|91497.5|91601.5|91497.5|91601.3|91497.3|2
1638745350000|2021-12-05 23:02:30|91599.1|91495.1|91599.4|91495.4|91599.4|91495.4|91595.3|91491.3|19
1638745360000|2021-12-05 23:02:40|91601.1|91497.1|91599.8|91495.8|91601.7|91497.7|91596.4|91492.4|25
1638745370000|2021-12-05 23:02:50|91598.8|91494.8|91604.7|91500.7|91611.1|91507.1|91588.7|91484.7|40
1638745380000|2021-12-05 23:03:00|91604.6|91500.6|91586.3|91482.3|91606.9|91502.9|91579.9|91475.9|46
1638745390000|2021-12-05 23:03:10|91587.9|91483.9|91584.2|91480.2|91588|91484|91582.8|91478.8|63
1638745400000|2021-12-05 23:03:20|91583.4|91479.4|91575.2|91471.2|91583.4|91479.4|91563.9|91459.9|36
1638745410000|2021-12-05 23:03:30|91577.6|91473.6|91579|91475|91579.6|91475.6|91576.4|91472.4|43
1638745420000|2021-12-05 23:03:40|91578.3|91474.3|91578.6|91474.6|91581|91477|91572.6|91468.6|64
1638745430000|2021-12-05 23:03:50|91578.1|91474.1|91574.9|91470.9|91579.6|91475.6|91562.7|91458.7|63
1638745440000|2021-12-05 23:04:00|91573.8|91469.8|91575.9|91471.9|91580.9|91476.9|91556.6|91452.6|69
1638745450000|2021-12-05 23:04:10|91575|91471|91566.6|91462.6|91578.3|91474.3|91566.6|91462.6|63
1638745460000|2021-12-05 23:04:20|91566.9|91462.9|91569|91465|91572.8|91468.8|91566.9|91462.9|60
1638745470000|2021-12-05 23:04:30|91569.2|91465.2|91572.6|91468.6|91575.1|91471.1|91569.2|91465.2|58
1638745480000|2021-12-05 23:04:40|91573.2|91469.2|91571.5|91467.5|91574|91470|91563.6|91459.6|62
1638745490000|2021-12-05 23:04:50|91570.7|91466.7|91577.2|91473.2|91578.2|91474.2|91567.9|91463.9|60
1638745500000|2021-12-05 23:05:00|91575.6|91471.6|91572.2|91468.2|91579|91475|91568|91464|62
1638745510000|2021-12-05 23:05:10|91571.5|91467.5|91576.3|91472.3|91578.8|91474.8|91571.5|91467.5|66
1638745520000|2021-12-05 23:05:20|91576.4|91472.4|91585.5|91481.5|91589.7|91485.7|91574.4|91470.4|61
1638745530000|2021-12-05 23:05:30|91585.8|91481.8|91589|91485|91592.7|91488.7|91580.5|91476.5|68
1638745540000|2021-12-05 23:05:40|91592|91488|91583.4|91479.4|91595.3|91491.3|91581.2|91477.2|52
1638745550000|2021-12-05 23:05:50|91582|91478|91583|91479|91586.4|91482.4|91578.1|91474.1|61
1638745560000|2021-12-05 23:06:00|91580.4|91476.4|91580.1|91476.1|91591.7|91487.7|91576.6|91472.6|65
1638745570000|2021-12-05 23:06:10|91578.4|91474.4|91580.8|91476.8|91587.3|91483.3|91573.9|91469.9|53
1638745580000|2021-12-05 23:06:20|91580.9|91476.9|91537|91433|91580.9|91476.9|91520.8|91416.8|61
1638745590000|2021-12-05 23:06:30|91536.2|91432.2|91549.4|91445.4|91551.1|91447.1|91530.7|91426.7|28
1638745600000|2021-12-05 23:06:40|91548.4|91444.4|91513.9|91409.9|91551.3|91447.3|91505.4|91401.4|64
1638745610000|2021-12-05 23:06:50|91520.8|91416.8|91507.5|91403.5|91527.3|91423.3|91477.9|91373.9|45
1638745620000|2021-12-05 23:07:00|91507.7|91403.7|91511|91407|91522.6|91418.6|91499.7|91395.7|73
1638745630000|2021-12-05 23:07:10|91507.8|91403.8|91518.8|91414.8|91518.8|91414.8|91497.1|91393.1|67
1638745640000|2021-12-05 23:07:20|91518.7|91414.7|91517.9|91413.9|91525.4|91421.4|91505.3|91401.3|72
1638745650000|2021-12-05 23:07:30|91518.3|91414.3|91511.8|91407.8|91529.6|91425.6|91508.6|91404.6|74
1638745660000|2021-12-05 23:07:40|91528|91424|91499.2|91395.2|91542.9|91438.9|91487.8|91383.8|72
1638745670000|2021-12-05 23:07:50|91496|91392|91510.2|91406.2|91513.3|91409.3|91480|91376|72
1638745680000|2021-12-05 23:08:00|91511.6|91407.6|91510.2|91406.2|91515.7|91411.7|91501.9|91397.9|69
1638745690000|2021-12-05 23:08:10|91510.5|91406.5|91497.9|91393.9|91511.8|91407.8|91492.3|91388.3|44
1638745700000|2021-12-05 23:08:20|91497.4|91393.4|91505.9|91401.9|91509.9|91405.9|91497.4|91393.4|32
1638745710000|2021-12-05 23:08:30|91506.4|91402.4|91503.4|91399.4|91506.4|91402.4|91492.9|91388.9|16
1638745720000|2021-12-05 23:08:40|91503|91399|91506.6|91402.6|91508.5|91404.5|91503|91399|9
1638745730000|2021-12-05 23:08:50|91509.8|91405.8|91511.5|91407.5|91511.5|91407.5|91505.8|91401.8|10
1638745740000|2021-12-05 23:09:00|91512.7|91408.7|91520.8|91416.8|91527.9|91423.9|91511.1|91407.1|22
1638745750000|2021-12-05 23:09:10|91522|91418|91521.4|91417.4|91523.6|91419.6|91520.7|91416.7|23
1638745760000|2021-12-05 23:09:20|91521.9|91417.9|91515.5|91411.5|91525.8|91421.8|91515.5|91411.5|40
1638745770000|2021-12-05 23:09:30|91519.3|91415.3|91527|91423|91527.3|91423.3|91513.8|91409.8|73
1638745780000|2021-12-05 23:09:40|91526|91422|91528.2|91424.2|91529.2|91425.2|91510.5|91406.5|72
1638745790000|2021-12-05 23:09:50|91526.7|91422.7|91522.9|91418.9|91528.3|91424.3|91510.6|91406.6|72
1638745800000|2021-12-05 23:10:00|91524|91420|91514.6|91410.6|91525.8|91421.8|91505.9|91401.9|76
1638745810000|2021-12-05 23:10:10|91514.2|91410.2|91517.6|91413.6|91517.6|91413.6|91506.3|91402.3|75
1638745820000|2021-12-05 23:10:20|91517.1|91413.1|91511|91407|91518.7|91414.7|91506.6|91402.6|69
1638745830000|2021-12-05 23:10:30|91512|91408|91512.1|91408.1|91516.8|91412.8|91501.3|91397.3|73
1638745840000|2021-12-05 23:10:40|91511.2|91407.2|91529.1|91425.1|91529.4|91425.4|91501.7|91397.7|72
1638745850000|2021-12-05 23:10:50|91529.9|91425.9|91527.9|91423.9|91529.9|91425.9|91507.5|91403.5|60
1638745860000|2021-12-05 23:11:00|91526.1|91422.1|91528.7|91424.7|91529.1|91425.1|91517.4|91413.4|66
1638745870000|2021-12-05 23:11:10|91527.4|91423.4|91525.2|91421.2|91528.4|91424.4|91515.9|91411.9|72
1638745880000|2021-12-05 23:11:20|91524.3|91420.3|91521.2|91417.2|91525.7|91421.7|91520.2|91416.2|51
1638745890000|2021-12-05 23:11:30|91520.5|91416.5|91528.4|91424.4|91530.7|91426.7|91515.2|91411.2|74
1638745900000|2021-12-05 23:11:40|91528|91424|91516.6|91412.6|91530.1|91426.1|91516.6|91412.6|66
1638745910000|2021-12-05 23:11:50|91518|91414|91524.8|91420.8|91526.3|91422.3|91514.5|91410.5|70
1638745920000|2021-12-05 23:12:00|91524.3|91420.3|91526.7|91422.7|91526.9|91422.9|91521.6|91417.6|63
1638745930000|2021-12-05 23:12:10|91522.2|91418.2|91520|91416|91526.7|91422.7|91512.9|91408.9|71
1638745940000|2021-12-05 23:12:20|91520.6|91416.6|91518.4|91414.4|91521.3|91417.3|91511.3|91407.3|68
1638745950000|2021-12-05 23:12:30|91513.7|91409.7|91521.1|91417.1|91521.1|91417.1|91511|91407|73
1638745960000|2021-12-05 23:12:40|91520.6|91416.6|91526.4|91422.4|91526.4|91422.4|91513.5|91409.5|71
1638745970000|2021-12-05 23:12:50|91525.1|91421.1|91519.5|91415.5|91525.5|91421.5|91512.8|91408.8|67
1638745980000|2021-12-05 23:13:00|91518|91414|91518|91414|91525.9|91421.9|91508.3|91404.3|72
1638745990000|2021-12-05 23:13:10|91518.2|91414.2|91520.2|91416.2|91522.5|91418.5|91511.8|91407.8|68
1638746000000|2021-12-05 23:13:20|91520.4|91416.4|91522.2|91418.2|91525.7|91421.7|91511.6|91407.6|72
1638746010000|2021-12-05 23:13:30|91525.1|91421.1|91524.6|91420.6|91526.1|91422.1|91520.1|91416.1|53
1638746020000|2021-12-05 23:13:40|91525.3|91421.3|91526.1|91422.1|91526.1|91422.1|91516.4|91412.4|63
1638746030000|2021-12-05 23:13:50|91525.7|91421.7|91537.7|91433.7|91537.7|91433.7|91518.4|91414.4|65
1638746040000|2021-12-05 23:14:00|91537.5|91433.5|91526.6|91422.6|91538.8|91434.8|91524.1|91420.1|73
1638746050000|2021-12-05 23:14:10|91533.1|91429.1|91541.8|91437.8|91541.8|91437.8|91530.3|91426.3|64
1638746060000|2021-12-05 23:14:20|91541.3|91437.3|91543.6|91439.6|91543.6|91439.6|91534.5|91430.5|68
1638746070000|2021-12-05 23:14:30|91543.2|91439.2|91545.6|91441.6|91545.6|91441.6|91535.2|91431.2|70
1638746080000|2021-12-05 23:14:40|91544.9|91440.9|91547.4|91443.4|91553.7|91449.7|91532.8|91428.8|76
1638746090000|2021-12-05 23:14:50|91545|91441|91557.1|91453.1|91567.5|91463.5|91545|91441|66
1638746100000|2021-12-05 23:15:00|91557.5|91453.5|91555.9|91451.9|91560.6|91456.6|91549.7|91445.7|71
1638746110000|2021-12-05 23:15:10|91557|91453|91558|91454|91560.8|91456.8|91552.7|91448.7|72
1638746120000|2021-12-05 23:15:20|91559.4|91455.4|91563.3|91459.3|91564.7|91460.7|91557.4|91453.4|70
1638746130000|2021-12-05 23:15:30|91564.1|91460.1|91554.1|91450.1|91564.1|91460.1|91552.8|91448.8|63
1638746140000|2021-12-05 23:15:40|91558.2|91454.2|91555.1|91451.1|91561|91457|91550.3|91446.3|69
1638746150000|2021-12-05 23:15:50|91551.3|91447.3|91550.4|91446.4|91556.6|91452.6|91544|91440|65
1638746160000|2021-12-05 23:16:00|91551.6|91447.6|91551.3|91447.3|91553.2|91449.2|91542.1|91438.1|74
1638746170000|2021-12-05 23:16:10|91552.8|91448.8|91547.1|91443.1|91553.1|91449.1|91544.1|91440.1|63
1638746180000|2021-12-05 23:16:20|91548.5|91444.5|91548.9|91444.9|91550.2|91446.2|91542.6|91438.6|70
1638746190000|2021-12-05 23:16:30|91548.8|91444.8|91548.2|91444.2|91553.5|91449.5|91544.6|91440.6|60
1638746200000|2021-12-05 23:16:40|91548.9|91444.9|91547.9|91443.9|91549.6|91445.6|91537.4|91433.4|62
1638746210000|2021-12-05 23:16:50|91544.2|91440.2|91534.8|91430.8|91551.5|91447.5|91534.8|91430.8|75
1638746220000|2021-12-05 23:17:00|91534|91430|91539.9|91435.9|91542.6|91438.6|91531.7|91427.7|70
1638746230000|2021-12-05 23:17:10|91539.3|91435.3|91541.3|91437.3|91541.6|91437.6|91536.3|91432.3|70
1638746240000|2021-12-05 23:17:20|91540.5|91436.5|91539.9|91435.9|91541.1|91437.1|91536.2|91432.2|65
1638746250000|2021-12-05 23:17:30|91538.9|91434.9|91540.5|91436.5|91543.3|91439.3|91536.1|91432.1|67
1638746260000|2021-12-05 23:17:40|91541.5|91437.5|91543.6|91439.6|91548|91444|91534.8|91430.8|68
1638746270000|2021-12-05 23:17:50|91546.7|91442.7|91539.1|91435.1|91547.8|91443.8|91530.4|91426.4|68
1638746280000|2021-12-05 23:18:00|91536.1|91432.1|91561.2|91457.2|91561.9|91457.9|91535.1|91431.1|69
1638746290000|2021-12-05 23:18:10|91561.5|91457.5|91591.2|91487.2|91591.2|91487.2|91561.5|91457.5|63
1638746300000|2021-12-05 23:18:20|91589.5|91485.5|91611.3|91507.3|91613|91509|91584.2|91480.2|75
1638746310000|2021-12-05 23:18:30|91611.8|91507.8|91621.9|91517.9|91621.9|91517.9|91602.5|91498.5|72
1638746320000|2021-12-05 23:18:40|91619|91515|91641|91537|91646.4|91542.4|91617.9|91513.9|48
1638746330000|2021-12-05 23:18:50|91642.2|91538.2|91660.3|91556.3|91661.1|91557.1|91641.8|91537.8|31
1638746340000|2021-12-05 23:19:00|91660.1|91556.1|91668.1|91564.1|91683.6|91579.6|91660.1|91556.1|29
1638746350000|2021-12-05 23:19:10|91669.6|91565.6|91669.8|91565.8|91681.6|91577.6|91665.1|91561.1|17
1638746360000|2021-12-05 23:19:20|91669.6|91565.6|91666.3|91562.3|91681|91577|91660.9|91556.9|35
1638746370000|2021-12-05 23:19:30|91666|91562|91627.2|91523.2|91666|91562|91623.6|91519.6|36
1638746380000|2021-12-05 23:19:40|91625.7|91521.7|91537|91433|91632.7|91528.7|91537|91433|55
1638746390000|2021-12-05 23:19:50|91537.5|91433.5|91549.3|91445.3|91563.4|91459.4|91537.5|91433.5|16
1638746400000|2021-12-05 23:20:00|91550.5|91446.5|91534|91430|91554.9|91450.9|91525|91421|23
1638746410000|2021-12-05 23:20:10|91536.2|91432.2|91523.6|91419.6|91540.7|91436.7|91521.5|91417.5|19
1638746420000|2021-12-05 23:20:20|91523.3|91419.3|91527.6|91423.6|91531.6|91427.6|91523.2|91419.2|23
1638746430000|2021-12-05 23:20:30|91527.3|91423.3|91534.7|91430.7|91534.7|91430.7|91527.1|91423.1|24
1638746440000|2021-12-05 23:20:40|91532.8|91428.8|91535.5|91431.5|91538|91434|91532|91428|16
1638746450000|2021-12-05 23:20:50|91535|91431|91534.4|91430.4|91539.7|91435.7|91534.2|91430.2|5
1638746460000|2021-12-05 23:21:00|91537.5|91433.5|91525.8|91421.8|91537.5|91433.5|91524.8|91420.8|21
1638746470000|2021-12-05 23:21:10|91525.7|91421.7|91529.3|91425.3|91530.8|91426.8|91522|91418|17
1638746480000|2021-12-05 23:21:20|91529.2|91425.2|91528.7|91424.7|91532.4|91428.4|91528.7|91424.7|20
1638746490000|2021-12-05 23:21:30|91528.3|91424.3|91524.4|91420.4|91528.3|91424.3|91520.6|91416.6|29
1638746500000|2021-12-05 23:21:40|91524.7|91420.7|91526.5|91422.5|91526.7|91422.7|91523.9|91419.9|11
1638746510000|2021-12-05 23:21:50|91526.9|91422.9|91529.9|91425.9|91529.9|91425.9|91518.6|91414.6|23
1638746520000|2021-12-05 23:22:00|91528.2|91424.2|91532.2|91428.2|91532.2|91428.2|91528.2|91424.2|9
1638746530000|2021-12-05 23:22:10|91532.4|91428.4|91548.5|91444.5|91548.5|91444.5|91525.7|91421.7|29
1638746540000|2021-12-05 23:22:20|91551.7|91447.7|91574|91470|91578.8|91474.8|91551.7|91447.7|37
1638746550000|2021-12-05 23:22:30|91578|91474|91603.3|91499.3|91605.7|91501.7|91576|91472|36
1638746560000|2021-12-05 23:22:40|91606.8|91502.8|91605.6|91501.6|91607.4|91503.4|91602.5|91498.5|24
1638746570000|2021-12-05 23:22:50|91604.7|91500.7|91629|91525|91633.7|91529.7|91604.7|91500.7|25
1638746580000|2021-12-05 23:23:00|91632.1|91528.1|91641.7|91537.7|91643.7|91539.7|91632.1|91528.1|32
1638746590000|2021-12-05 23:23:10|91635.8|91531.8|91638.8|91534.8|91643.9|91539.9|91635.8|91531.8|23
1638746600000|2021-12-05 23:23:20|91637.5|91533.5|91640.6|91536.6|91641.1|91537.1|91635.4|91531.4|24
1638746610000|2021-12-05 23:23:30|91640.8|91536.8|91640.9|91536.9|91643.5|91539.5|91640.5|91536.5|12
1638746620000|2021-12-05 23:23:40|91642|91538|91639.1|91535.1|91642.4|91538.4|91638.1|91534.1|25
1638746630000|2021-12-05 23:23:50|91639.6|91535.6|91639.3|91535.3|91641.6|91537.6|91637.3|91533.3|24
1638746640000|2021-12-05 23:24:00|91640.7|91536.7|91635.4|91531.4|91644.6|91540.6|91635|91531|35
1638746650000|2021-12-05 23:24:10|91638.4|91534.4|91638.2|91534.2|91643.4|91539.4|91635.1|91531.1|21
1638746660000|2021-12-05 23:24:20|91639.5|91535.5|91634.2|91530.2|91641.3|91537.3|91634.2|91530.2|17
1638746670000|2021-12-05 23:24:30|91635.2|91531.2|91638.4|91534.4|91641.6|91537.6|91634.1|91530.1|37
1638746680000|2021-12-05 23:24:40|91638.6|91534.6|91536.1|91432.1|91641.1|91537.1|91529.1|91425.1|38
1638746690000|2021-12-05 23:24:50|91541|91437|91510.2|91406.2|91559.1|91455.1|91501.3|91397.3|57
1638746700000|2021-12-05 23:25:00|91506.6|91402.6|91498.9|91394.9|91510.6|91406.6|91497.2|91393.2|39
1638746710000|2021-12-05 23:25:10|91499.1|91395.1|91508.2|91404.2|91508.5|91404.5|91484.1|91380.1|49
1638746720000|2021-12-05 23:25:20|91507.6|91403.6|91496.8|91392.8|91519.1|91415.1|91487|91383|28
1638746730000|2021-12-05 23:25:30|91496.4|91392.4|91496.6|91392.6|91501.3|91397.3|91493.7|91389.7|19
1638746740000|2021-12-05 23:25:40|91497.6|91393.6|91493.4|91389.4|91497.6|91393.6|91491|91387|16
1638746750000|2021-12-05 23:25:50|91494.4|91390.4|91502.5|91398.5|91514.7|91410.7|91487.6|91383.6|32
1638746760000|2021-12-05 23:26:00|91502.8|91398.8|91500.8|91396.8|91504.2|91400.2|91500.8|91396.8|22
1638746770000|2021-12-05 23:26:10|91501.3|91397.3|91509.6|91405.6|91520.8|91416.8|91501.3|91397.3|14
1638746780000|2021-12-05 23:26:20|91514.8|91410.8|91514.5|91410.5|91523.6|91419.6|91500.1|91396.1|21
1638746790000|2021-12-05 23:26:30|91514|91410|91510.6|91406.6|91515.2|91411.2|91505.3|91401.3|25
1638746800000|2021-12-05 23:26:40|91510|91406|91505|91401|91512.3|91408.3|91503.5|91399.5|17
1638746810000|2021-12-05 23:26:50|91509.8|91405.8|91508.9|91404.9|91511.4|91407.4|91504.8|91400.8|21
1638746820000|2021-12-05 23:27:00|91505.1|91401.1|91615.3|91511.3|91615.3|91511.3|91505|91401|29
1638746830000|2021-12-05 23:27:10|91609.2|91505.2|91619.9|91515.9|91631.1|91527.1|91609.2|91505.2|31
1638746840000|2021-12-05 23:27:20|91621.5|91517.5|91628.7|91524.7|91629.2|91525.2|91620|91516|28
1638746850000|2021-12-05 23:27:30|91628.1|91524.1|91651.6|91547.6|91654.3|91550.3|91628.1|91524.1|66
1638746860000|2021-12-05 23:27:40|91651.7|91547.7|91623.6|91519.6|91654.6|91550.6|91623.6|91519.6|66
1638746870000|2021-12-05 23:27:50|91624.4|91520.4|91631.2|91527.2|91632.1|91528.1|91622.4|91518.4|40
1638746880000|2021-12-05 23:28:00|91630.7|91526.7|91623.7|91519.7|91631.3|91527.3|91623.7|91519.7|29
1638746890000|2021-12-05 23:28:10|91623.6|91519.6|91610.5|91506.5|91623.9|91519.9|91610.5|91506.5|46
1638746900000|2021-12-05 23:28:20|91611.9|91507.9|91610.7|91506.7|91616|91512|91600.6|91496.6|34
1638746910000|2021-12-05 23:28:30|91610.6|91506.6|91625.7|91521.7|91628.3|91524.3|91610.6|91506.6|28
1638746920000|2021-12-05 23:28:40|91625.4|91521.4|91621.9|91517.9|91626.1|91522.1|91606|91502|44
1638746930000|2021-12-05 23:28:50|91622.2|91518.2|91617|91513|91626.6|91522.6|91617|91513|66
1638746940000|2021-12-05 23:29:00|91618.4|91514.4|91607.6|91503.6|91618.4|91514.4|91603.2|91499.2|80
1638746950000|2021-12-05 23:29:10|91608.1|91504.1|91597.2|91493.2|91614.5|91510.5|91594|91490|73
1638746960000|2021-12-05 23:29:20|91604.9|91500.9|91601.9|91497.9|91615.8|91511.8|91598.9|91494.9|31
1638746970000|2021-12-05 23:29:30|91601.2|91497.2|91593.3|91489.3|91602.7|91498.7|91593|91489|37
1638746980000|2021-12-05 23:29:40|91595.7|91491.7|91607.3|91503.3|91607.3|91503.3|91592.8|91488.8|30
1638746990000|2021-12-05 23:29:50|91604.8|91500.8|91616.3|91512.3|91619.5|91515.5|91601.1|91497.1|31
1638747000000|2021-12-05 23:30:00|91615.8|91511.8|91616.8|91512.8|91617.4|91513.4|91605.6|91501.6|47
1638747010000|2021-12-05 23:30:10|91616.4|91512.4|91623.1|91519.1|91623.5|91519.5|91607.8|91503.8|47
1638747020000|2021-12-05 23:30:20|91621.4|91517.4|91631.1|91527.1|91631.6|91527.6|91620.6|91516.6|53
1638747030000|2021-12-05 23:30:30|91630.3|91526.3|91634.2|91530.2|91636.4|91532.4|91627.1|91523.1|50
1638747040000|2021-12-05 23:30:40|91634.3|91530.3|91626.2|91522.2|91638.1|91534.1|91626.2|91522.2|58
1638747050000|2021-12-05 23:30:50|91627.1|91523.1|91627.4|91523.4|91635.9|91531.9|91626.2|91522.2|67
1638747060000|2021-12-05 23:31:00|91627.3|91523.3|91637.9|91533.9|91643.6|91539.6|91621.9|91517.9|61
1638747070000|2021-12-05 23:31:10|91637.5|91533.5|91598.5|91494.5|91639.5|91535.5|91576|91472|68
1638747080000|2021-12-05 23:31:20|91581.4|91477.4|91597.2|91493.2|91614.1|91510.1|91575.1|91471.1|21
1638747090000|2021-12-05 23:31:30|91597.8|91493.8|91552.9|91448.9|91599.4|91495.4|91547.3|91443.3|53
1638747100000|2021-12-05 23:31:40|91551.8|91447.8|91544.7|91440.7|91557.1|91453.1|91527.2|91423.2|45
1638747110000|2021-12-05 23:31:50|91542.9|91438.9|91529.2|91425.2|91578.3|91474.3|91528.2|91424.2|48
1638747120000|2021-12-05 23:32:00|91527.4|91423.4|91542.8|91438.8|91543.7|91439.7|91520.1|91416.1|37
1638747130000|2021-12-05 23:32:10|91543.2|91439.2|91541.1|91437.1|91544.4|91440.4|91541.1|91437.1|18
1638747140000|2021-12-05 23:32:20|91541.6|91437.6|91544.7|91440.7|91544.7|91440.7|91541.3|91437.3|13
1638747150000|2021-12-05 23:32:30|91544.8|91440.8|91525.6|91421.6|91551.9|91447.9|91517.7|91413.7|35
1638747160000|2021-12-05 23:32:40|91525.1|91421.1|91522.2|91418.2|91533.4|91429.4|91522.2|91418.2|22
1638747170000|2021-12-05 23:32:50|91527.1|91423.1|91559.4|91483.8|91574|91501.7|91515.9|91411.9|44
1638747180000|2021-12-05 23:33:00|91561.2|91485.4|91540.5|91436.5|91572.1|91485.4|91521.2|91417.2|35
1638747190000|2021-12-05 23:33:10|91546.2|91442.2|91531.6|91427.6|91546.2|91442.2|91529.9|91425.9|12
1638747200000|2021-12-05 23:33:20|91530.7|91426.7|91535.8|91431.8|91556.1|91452.1|91522.2|91418.2|59
1638747210000|2021-12-05 23:33:30|91536.1|91432.1|91540.7|91436.7|91553.4|91449.4|91530.4|91426.4|25
1638747220000|2021-12-05 23:33:40|91536.4|91432.4|91556.9|91452.9|91570.7|91466.7|91530.1|91426.1|13
1638747230000|2021-12-05 23:33:50|91560|91456|91577.9|91473.9|91588.3|91484.3|91559.4|91455.4|36
1638747240000|2021-12-05 23:34:00|91578.9|91474.9|91580.3|91476.3|91587|91483|91578.6|91474.6|23
1638747250000|2021-12-05 23:34:10|91579.8|91475.8|91576.6|91472.6|91583.6|91479.6|91574.7|91470.7|18
1638747260000|2021-12-05 23:34:20|91583.1|91479.1|91578.3|91474.3|91585.3|91481.3|91578.1|91474.1|30
1638747270000|2021-12-05 23:34:30|91578.1|91474.1|91576.4|91472.4|91586|91482|91571.3|91467.3|44
1638747280000|2021-12-05 23:34:40|91577.5|91473.5|91566.6|91462.6|91579|91475|91563.9|91459.9|51
1638747290000|2021-12-05 23:34:50|91567.3|91463.3|91583.5|91479.5|91583.5|91479.5|91564.3|91460.3|27
1638747300000|2021-12-05 23:35:00|91583|91479|91585|91481|91586|91482|91574.7|91470.7|19
1638747310000|2021-12-05 23:35:10|91586.2|91482.2|91584.8|91480.8|91590|91486|91584.7|91480.7|22
1638747320000|2021-12-05 23:35:20|91584.2|91480.2|91587.3|91483.3|91589.9|91485.9|91571|91467|29
1638747330000|2021-12-05 23:35:30|91589.2|91485.2|91584.6|91480.6|91589.2|91485.2|91582.1|91478.1|31
1638747340000|2021-12-05 23:35:40|91586|91482|91584.9|91480.9|91586|91482|91581|91477|24
1638747350000|2021-12-05 23:35:50|91585.4|91481.4|91588.1|91484.1|91589.4|91485.4|91584.1|91480.1|12
1638747360000|2021-12-05 23:36:00|91588.3|91484.3|91590.5|91486.5|91592.4|91488.4|91582.6|91478.6|19
1638747370000|2021-12-05 23:36:10|91592.9|91488.9|91589.3|91485.3|91597.7|91493.7|91579.3|91475.3|28
1638747380000|2021-12-05 23:36:20|91590.6|91486.6|91586.1|91482.1|91591.8|91487.8|91583.2|91479.2|17
1638747390000|2021-12-05 23:36:30|91583.2|91479.2|91586.8|91482.8|91590.2|91486.2|91581.1|91477.1|28
1638747400000|2021-12-05 23:36:40|91588.4|91484.4|91587.9|91483.9|91589.7|91485.7|91583.5|91479.5|12
1638747410000|2021-12-05 23:36:50|91586.8|91482.8|91582.1|91478.1|91590|91486|91582.1|91478.1|16
1638747420000|2021-12-05 23:37:00|91590.2|91486.2|91584|91480|91590.2|91486.2|91581.2|91477.2|15
1638747430000|2021-12-05 23:37:10|91586.7|91482.7|91587.5|91483.5|91591.1|91487.1|91584.6|91480.6|21
1638747440000|2021-12-05 23:37:20|91584.4|91480.4|91588.2|91484.2|91592.4|91488.4|91583.3|91479.3|14
1638747450000|2021-12-05 23:37:30|91587.7|91483.7|91586.1|91482.1|91589.9|91485.9|91582.2|91478.2|11
1638747460000|2021-12-05 23:37:40|91586.4|91482.4|91588.9|91484.9|91590.4|91486.4|91586.4|91482.4|12
1638747470000|2021-12-05 23:37:50|91588|91484|91583.7|91479.7|91590.8|91486.8|91580.8|91476.8|29
1638747480000|2021-12-05 23:38:00|91585.1|91481.1|91586.4|91482.4|91590|91486|91581.7|91477.7|15
1638747490000|2021-12-05 23:38:10|91587.4|91483.4|91585.9|91481.9|91587.4|91483.4|91574.4|91470.4|11
1638747500000|2021-12-05 23:38:20|91585.1|91481.1|91586.5|91482.5|91586.6|91482.6|91582|91478|11
1638747510000|2021-12-05 23:38:30|91586.9|91482.9|91586.5|91482.5|91589.6|91485.6|91581.3|91477.3|25
1638747520000|2021-12-05 23:38:40|91587.3|91483.3|91580.8|91476.8|91587.9|91483.9|91580.6|91476.6|15
1638747530000|2021-12-05 23:38:50|91580.9|91476.9|91589.8|91485.8|91590.7|91486.7|91579.7|91475.7|11
1638747540000|2021-12-05 23:39:00|91584.9|91480.9|91584.7|91480.7|91587.2|91483.2|91582.3|91478.3|19
1638747550000|2021-12-05 23:39:10|91581.9|91477.9|91586.7|91482.7|91586.7|91482.7|91578.2|91474.2|13
1638747560000|2021-12-05 23:39:20|91585.3|91481.3|91589.6|91485.6|91589.6|91485.6|91584.4|91480.4|14
1638747570000|2021-12-05 23:39:30|91586.5|91482.5|91581.2|91477.2|91589.5|91485.5|91579.8|91475.8|14
1638747580000|2021-12-05 23:39:40|91579.8|91475.8|91575.6|91471.6|91582.4|91478.4|91567|91463|13
1638747590000|2021-12-05 23:39:50|91577.5|91473.5|91580.6|91476.6|91585.5|91481.5|91572.9|91468.9|15
1638747600000|2021-12-05 23:40:00|91579.9|91475.9|91572.2|91468.2|91581.2|91477.2|91572.2|91468.2|19
1638747610000|2021-12-05 23:40:10|91575.6|91471.6|91579.8|91475.8|91581.3|91477.3|91575.6|91471.6|20
1638747620000|2021-12-05 23:40:20|91570.8|91469.2|91569.4|91465.4|91571.2|91469.2|91568|91464|18
1638747630000|2021-12-05 23:40:30|91569.7|91465.7|91550.3|91500.3|91571.5|91500.3|91544.6|91465.7|12
1638747640000|2021-12-05 23:40:40|91562.1|91483.4|91546|91496|91562.1|91496.5|91542.5|91482.8|9
1638747650000|2021-12-05 23:40:50|91544.4|91494.4|91548.2|91498.2|91559.6|91498.2|91544.4|91482|9
1638747660000|2021-12-05 23:41:00|91546.5|91496.5|91561.2|91480.2|91561.2|91498|91545.5|91477.3|17
1638747670000|2021-12-05 23:41:10|91560.7|91478.5|91554.6|91484.3|91560.7|91494.7|91539.7|91472.2|22
1638747680000|2021-12-05 23:41:20|91558.1|91476.4|91554.1|91479.1|91561.6|91481.7|91552.6|91473.7|8
1638747690000|2021-12-05 23:41:30|91553.4|91482.1|91555.6|91478.6|91558.3|91492.9|91542.9|91476.2|7
1638747700000|2021-12-05 23:41:40|91556.4|91480.1|91560.3|91483.8|91560.3|91488.3|91538.3|91476.2|8
1638747710000|2021-12-05 23:41:50|91546.9|91496.9|91545|91495|91570.1|91496.9|91542.2|91465.6|16
1638747720000|2021-12-05 23:42:00|91555.8|91483.9|91550.1|91479.3|91556.6|91496.9|91539.2|91469.7|19
1638747730000|2021-12-05 23:42:10|91539.7|91489.7|91541.3|91491.3|91556.3|91492.3|91539.7|91475.2|15
1638747740000|2021-12-05 23:42:20|91552.9|91478.9|91555.7|91476.8|91555.7|91493|91541.6|91474.6|23
1638747750000|2021-12-05 23:42:30|91554.4|91480.4|91549.9|91479.8|91564.2|91491.3|91536.2|91463.7|29
1638747760000|2021-12-05 23:42:40|91550|91479.9|91551.9|91478.1|91559.7|91481.5|91550|91468.2|23
1638747770000|2021-12-05 23:42:50|91550.7|91479.1|91553.2|91470.8|91560.8|91479.1|91550.7|91466|16
1638747780000|2021-12-05 23:43:00|91560.1|91465|91551.7|91481.1|91560.3|91491|91540.1|91465|25
1638747790000|2021-12-05 23:43:10|91541.1|91491.1|91553.3|91481.4|91560.3|91491.1|91541.1|91474.2|22
1638747800000|2021-12-05 23:43:20|91540.9|91490.9|91543.3|91493.3|91558.8|91494.6|91540.9|91469.8|19
1638747810000|2021-12-05 23:43:30|91543.5|91493.5|91552.4|91481.7|91555.3|91493.5|91542.3|91477.4|24
1638747820000|2021-12-05 23:43:40|91552.6|91481.9|91558.7|91478.9|91558.7|91493.3|91540.2|91476.3|19
1638747830000|2021-12-05 23:43:50|91557.5|91480.1|91560.6|91483.6|91562.1|91494.2|91541.4|91470|23
1638747840000|2021-12-05 23:44:00|91560.3|91485.6|91561.4|91482.9|91564.2|91497.4|91547.3|91482.3|16
1638747850000|2021-12-05 23:44:10|91548|91498|91559.4|91483.9|91561.3|91498|91546.7|91481.5|12
1638747860000|2021-12-05 23:44:20|91546.6|91496.6|91559.8|91488.4|91564.3|91501.7|91545.4|91460.3|22
1638747870000|2021-12-05 23:44:30|91559.5|91488.1|91551.5|91501.5|91566.5|91505.6|91549.7|91488|33
1638747880000|2021-12-05 23:44:40|91551.4|91501.4|91566.1|91482.3|91567.7|91506.3|91549|91482.2|39
1638747890000|2021-12-05 23:44:50|91567.1|91476.5|91567.1|91481.5|91570.8|91481.6|91564.5|91474.6|24
1638747900000|2021-12-05 23:45:00|91566.6|91482.1|91556.7|91485.6|91566.9|91485.6|91556.7|91473.9|23
1638747910000|2021-12-05 23:45:10|91558.1|91484.5|91548.8|91498.8|91567.1|91499.6|91547.4|91481.8|26
1638747920000|2021-12-05 23:45:20|91551.6|91501.6|91553.7|91503.7|91561.2|91505.5|91548.5|91487|29
1638747930000|2021-12-05 23:45:30|91552.6|91502.6|91565.7|91487.5|91565.7|91502.7|91551.5|91483|9
1638747940000|2021-12-05 23:45:40|91551.6|91501.6|91561.7|91491.5|91563.7|91503.7|91548.9|91482.8|21
1638747950000|2021-12-05 23:45:50|91563.3|91491.6|91552.7|91502.7|91564.3|91502.7|91550.9|91487.5|19
1638747960000|2021-12-05 23:46:00|91566.4|91491.1|91554.3|91504.3|91573.1|91504.9|91553.8|91478.6|22
1638747970000|2021-12-05 23:46:10|91566.5|91495|91551.5|91501.5|91566.5|91505|91549.5|91490.3|16
1638747980000|2021-12-05 23:46:20|91550.5|91500.5|91558.4|91479.7|91571.1|91500.6|91547.1|91479.2|21
1638747990000|2021-12-05 23:46:30|91561.9|91479.3|91545.9|91495.9|91561.9|91496.5|91545.7|91479.3|9
1638748000000|2021-12-05 23:46:40|91559.5|91482.1|91562.3|91481.2|91565.9|91496.9|91546.4|91477.8|15
1638748010000|2021-12-05 23:46:50|91563.4|91481.4|91552.7|91502.7|91565.3|91504.6|91549.9|91480.8|36
1638748020000|2021-12-05 23:47:00|91552.6|91502.6|91567|91489.6|91570.3|91507.3|91552.2|91486.4|23
1638748030000|2021-12-05 23:47:10|91571.7|91487.3|91552.9|91502.9|91571.7|91507.6|91552.7|91487.3|25
1638748040000|2021-12-05 23:47:20|91553|91503|91561.6|91491|91569.1|91506.6|91552.1|91485.5|24
1638748050000|2021-12-05 23:47:30|91562.8|91488.9|91561.2|91474.7|91565|91488.9|91556.8|91473.4|12
1638748060000|2021-12-05 23:47:40|91563.6|91472.7|91556.1|91479.2|91563.6|91492.8|91540.6|91472.2|28
1638748070000|2021-12-05 23:47:50|91556.2|91479.6|91565|91487|91569|91487|91555.3|91475.7|22
1638748080000|2021-12-05 23:48:00|91567.6|91483.9|91566.3|91481.3|91571.2|91487.3|91564.1|91476.3|15
1638748090000|2021-12-05 23:48:10|91566.1|91482|91549.6|91499.6|91566.1|91500.4|91549.5|91481.9|16
1638748100000|2021-12-05 23:48:20|91549.5|91499.5|91543.3|91493.3|91568.4|91499.5|91542.3|91473.4|22
1638748110000|2021-12-05 23:48:30|91543.1|91493.1|91567.2|91463.2|91567.2|91495.4|91542.3|91463.2|11
1638748120000|2021-12-05 23:48:40|91558.2|91473.9|91556|91478.3|91562.1|91480.7|91555.1|91471.1|17
1638748130000|2021-12-05 23:48:50|91558.3|91476|91559|91481.2|91565.3|91482|91555.9|91471|22
1638748140000|2021-12-05 23:49:00|91558.9|91481.3|91569.9|91491.1|91569.9|91500.7|91550.7|91475|23
1638748150000|2021-12-05 23:49:10|91576.1|91489.9|91563.1|91486.4|91578|91501.1|91550.8|91470|24
1638748160000|2021-12-05 23:49:20|91564.2|91485.6|91542.6|91492.6|91567.3|91499.9|91542.6|91479.7|25
1638748170000|2021-12-05 23:49:30|91562.7|91472.6|91550.8|91471.6|91570.3|91492.8|91541.4|91466.1|22
1638748180000|2021-12-05 23:49:40|91549.6|91469.9|91546|91475.7|91553.1|91483.9|91533.4|91467.3|25
1638748190000|2021-12-05 23:49:50|91549.1|91472.9|91553.2|91475.8|91553.2|91485.5|91535.5|91471|25
1638748200000|2021-12-05 23:50:00|91553.3|91476.1|91544.2|91440.2|91562|91495|91530.9|91426.9|31
1638748210000|2021-12-05 23:50:10|91533.4|91429.4|91519.8|91469.8|91542.4|91471.1|91519.3|91429.4|24
1638748220000|2021-12-05 23:50:20|91519.6|91469.6|91536.4|91447|91536.4|91470.6|91519.6|91446.6|20
1638748230000|2021-12-05 23:50:30|91535.6|91449.4|91535.8|91455.9|91535.8|91458.1|91531|91449.4|16
1638748240000|2021-12-05 23:50:40|91538.7|91461.8|91538.4|91461.1|91541.4|91473.1|91523|91459.3|23
1638748250000|2021-12-05 23:50:50|91539.4|91461|91524.3|91474.3|91542.2|91474.7|91524.3|91452.6|21
1638748260000|2021-12-05 23:51:00|91524.1|91474.1|91545.5|91460.6|91546|91474.1|91524.1|91455.7|28
1638748270000|2021-12-05 23:51:10|91547.1|91461.4|91540.3|91468.7|91547.1|91468.8|91538.8|91461.4|14
1638748280000|2021-12-05 23:51:20|91543.6|91465.2|91542.4|91468.6|91547.9|91481.7|91531.4|91460.7|12
1638748290000|2021-12-05 23:51:30|91547|91466.2|91542.6|91472.3|91552|91485|91531.8|91466.2|27
1638748300000|2021-12-05 23:51:40|91548.7|91470.6|91533.3|91483.3|91548.7|91485.1|91532.4|91470.6|14
1638748310000|2021-12-05 23:51:50|91545|91469|91544.3|91465.4|91549.2|91472.5|91541.7|91465.4|17
1638748320000|2021-12-05 23:52:00|91544.6|91465.6|91532.1|91482.1|91544.6|91482.5|91532.1|91465.6|18
1638748330000|2021-12-05 23:52:10|91546.1|91472.1|91535.1|91485.1|91546.2|91485.1|91531.2|91469.2|17
1638748340000|2021-12-05 23:52:20|91544.6|91471.1|91539.1|91489.1|91546.4|91489.1|91534.9|91470|28
1638748350000|2021-12-05 23:52:30|91538.8|91488.8|91556|91471.7|91567.1|91488.8|91538.6|91459.8|19
1638748360000|2021-12-05 23:52:40|91553.8|91474.1|91555|91471.7|91560.6|91477.8|91551.8|91469.7|18
1638748370000|2021-12-05 23:52:50|91554.6|91473.7|91564.1|91474.6|91564.1|91489.1|91539.1|91471.9|14
1638748380000|2021-12-05 23:53:00|91561.8|91476.8|91547.4|91497.4|91562.4|91498.1|91546.4|91476.8|21
1638748390000|2021-12-05 23:53:10|91547.7|91497.7|91548.1|91498.1|91548.7|91498.7|91547|91497|18
1638748400000|2021-12-05 23:53:20|91548.4|91498.4|91557|91479.4|91566.8|91498.5|91548.3|91473.5|15
1638748410000|2021-12-05 23:53:30|91556.9|91480.3|91557.1|91478.6|91562.8|91494.8|91544.8|91472.8|16
1638748420000|2021-12-05 23:53:40|91555.6|91478.4|91556.3|91480.1|91559.4|91493|91543|91475.1|13
1638748430000|2021-12-05 23:53:50|91555|91481.6|91549.1|91499.1|91557.9|91499.1|91548|91477.9|13
1638748440000|2021-12-05 23:54:00|91549.2|91499.2|91547.7|91497.7|91549.2|91499.2|91547.1|91497.1|17
1638748450000|2021-12-05 23:54:10|91548.3|91498.3|91547.6|91497.6|91563|91498.6|91547.5|91482.5|15
1638748460000|2021-12-05 23:54:20|91547.5|91497.5|91556.6|91479.1|91560.1|91498.5|91544.9|91475.4|31
1638748470000|2021-12-05 23:54:30|91557.1|91477.7|91557.8|91481.5|91558.7|91483.3|91553.5|91477.7|19
1638748480000|2021-12-05 23:54:40|91559.9|91476.1|91560.6|91479|91561.8|91479|91559.9|91476.1|3
1638748490000|2021-12-05 23:54:50|91559|91478.3|91548.7|91498.7|91559|91498.7|91547.8|91478.3|9
1638748500000|2021-12-05 23:55:00|91548.5|91498.5|91573.8|91469.8|91574.7|91498.7|91546.2|91468.3|30
1638748510000|2021-12-05 23:55:10|91573.9|91469.9|91570.2|91466.2|91574.1|91474.3|91568.5|91464.8|27
1638748520000|2021-12-05 23:55:20|91568.1|91464.1|91574.5|91470.5|91574.5|91470.7|91568.1|91464.1|21
1638748530000|2021-12-05 23:55:30|91573.5|91470.2|91563.1|91474.3|91575.4|91483.1|91554.3|91470.2|24
1638748540000|2021-12-05 23:55:40|91557.4|91474.2|91543.8|91493.8|91557.4|91493.8|91543.3|91472.1|24
1638748550000|2021-12-05 23:55:50|91543.1|91493.1|91546|91496|91547.3|91497.3|91541.6|91491.6|24
1638748560000|2021-12-05 23:56:00|91558|91483|91547.9|91497.9|91558|91498.2|91546.5|91483|14
1638748570000|2021-12-05 23:56:10|91548|91498|91558.6|91481.2|91558.6|91498.3|91544.8|91478.7|19
1638748580000|2021-12-05 23:56:20|91557|91481.5|91557.5|91484.7|91560.4|91494.7|91544.7|91480.4|20
1638748590000|2021-12-05 23:56:30|91557.1|91483.9|91568.9|91481.4|91568.9|91484.8|91557.1|91478.7|22
1638748600000|2021-12-05 23:56:40|91569.2|91481.8|91549.7|91499.7|91569.2|91502.5|91549.7|91481.8|26
1638748610000|2021-12-05 23:56:50|91552|91502|91550.2|91500.2|91552|91502|91548.8|91498.8|17
1638748620000|2021-12-05 23:57:00|91550|91500|91557|91486.5|91563.1|91500|91549.4|91478.2|13
1638748630000|2021-12-05 23:57:10|91547.4|91497.4|91563.7|91483.3|91569.3|91497.4|91547.4|91475.9|35
1638748640000|2021-12-05 23:57:20|91564.6|91481.6|91564.3|91481.4|91567.7|91486.1|91561|91479.4|15
1638748650000|2021-12-05 23:57:30|91561.2|91484.3|91548|91498|91563.1|91499.5|91548|91479.1|29
1638748660000|2021-12-05 23:57:40|91548.1|91498.1|91548.9|91498.9|91561.1|91500.1|91547.7|91490.8|20
1638748670000|2021-12-05 23:57:50|91547.4|91497.4|91548.5|91498.5|91550.1|91500.1|91547.4|91497.4|15
1638748680000|2021-12-05 23:58:00|91550|91500|91556.3|91482.1|91559.7|91500|91548.2|91479.6|23
1638748690000|2021-12-05 23:58:10|91558.4|91480.2|91545.8|91495.8|91559.9|91495.9|91545.8|91479|20
1638748700000|2021-12-05 23:58:20|91545.9|91495.9|91545.7|91495.7|91558.3|91496.1|91545.7|91480.8|15
1638748710000|2021-12-05 23:58:30|91546.3|91496.3|91562.7|91485.1|91562.7|91499|91545.5|91485.1|15
1638748720000|2021-12-05 23:58:40|91563.3|91484.8|91548.4|91498.4|91563.3|91500.6|91548.4|91484.8|31
1638748730000|2021-12-05 23:58:50|91548.5|91498.5|91556.3|91481.4|91561.5|91498.6|91547.8|91477.4|23
1638748740000|2021-12-05 23:59:00|91556.2|91481.3|91561.3|91479.4|91563.7|91496.8|91544.9|91473.3|48
1638748750000|2021-12-05 23:59:10|91559.1|91481.4|91560.8|91477.8|91563.6|91481.9|91557.5|91475.1|35
1638748760000|2021-12-05 23:59:20|91560.7|91478.4|91546.5|91496.5|91562.3|91498.7|91546.5|91477.6|18
1638748770000|2021-12-05 23:59:30|91546.4|91496.4|91550.3|91446.3|91570.2|91498.9|91546.2|91442.5|40
1638748780000|2021-12-05 23:59:40|91554.3|91457.7|91544.2|91465.6|91556.1|91469.5|91540.8|91449.8|26
1638748790000|2021-12-05 23:59:50|91542.3|91468|91528.3|91424.3|91559|91485.9|91528|91424|37
1638748800000|2021-12-06 00:00:00|91530.3|91426.3|91552.8|91448.8|91564.3|91509.6|91525.9|91421.9|55
1638748810000|2021-12-06 00:00:10|91552.7|91448.7|91554.7|91450.7|91555.7|91451.7|91549.6|91446.2|46
1638748820000|2021-12-06 00:00:20|91555.5|91451.5|91552.7|91448.7|91556|91452|91552.6|91448.6|33
1638748830000|2021-12-06 00:00:30|91552.6|91448.6|91554.7|91450.7|91555.1|91451.1|91551|91447|27
1638748840000|2021-12-06 00:00:40|91554.4|91450.4|91562.3|91458.3|91562.4|91458.4|91553.7|91449.7|41
1638748850000|2021-12-06 00:00:50|91562|91458|91553.1|91449.1|91562.4|91458.4|91553|91449|26
1638748860000|2021-12-06 00:01:00|91553.4|91449.4|91543.5|91439.5|91559.9|91462.3|91523.5|91419.5|48
1638748870000|2021-12-06 00:01:10|91543.9|91439.9|91590.4|91516.5|91590.4|91516.5|91543.9|91439.9|31
1638748880000|2021-12-06 00:01:20|91594.6|91520.3|91572|91468|91597.1|91520.3|91557.6|91453.6|33
1638748890000|2021-12-06 00:01:30|91571.7|91467.7|91573|91469|91573.4|91469.4|91569.2|91465.2|38
1638748900000|2021-12-06 00:01:40|91572|91468|91563.5|91459.5|91574.8|91470.8|91563.5|91459.5|60
1638748910000|2021-12-06 00:01:50|91563.3|91459.3|91557.6|91453.6|91564.5|91460.5|91557.2|91453.3|41
1638748920000|2021-12-06 00:02:00|91558.2|91454.2|91556|91452|91560.4|91456.4|91556|91452|35
1638748930000|2021-12-06 00:02:10|91555.6|91451.6|91552.7|91448.7|91557.1|91453.1|91551|91447|37
1638748940000|2021-12-06 00:02:20|91552.3|91448.3|91560.9|91466.7|91565|91474.5|91546.3|91448.3|61
1638748950000|2021-12-06 00:02:30|91567.2|91469|91571.4|91479.5|91573.6|91485.3|91559.8|91469|72
1638748960000|2021-12-06 00:02:40|91573.5|91480.9|91564.7|91480.1|91573.5|91484.9|91561.7|91474.3|56
1638748970000|2021-12-06 00:02:50|91565.1|91480.6|91572.3|91476.2|91572.6|91488.6|91565.1|91476.2|51
1638748980000|2021-12-06 00:03:00|91572.5|91478.8|91575.6|91487.4|91575.6|91493.4|91567.4|91478.3|43
1638748990000|2021-12-06 00:03:10|91574.4|91491.2|91569.9|91485.6|91577.8|91491.7|91569.2|91482.5|33
1638749000000|2021-12-06 00:03:20|91569.7|91487.2|91580.7|91493|91585.6|91495.3|91566.3|91484.1|34
1638749010000|2021-12-06 00:03:30|91579.7|91490.7|91581|91502.2|91583.1|91502.2|91579.7|91490.7|19
1638749020000|2021-12-06 00:03:40|91580.4|91499.8|91571.2|91479.9|91581.9|91499.8|91570.9|91478.1|44
1638749030000|2021-12-06 00:03:50|91570.9|91478.3|91575.5|91488|91581.8|91489.6|91570.9|91478.3|47
1638749040000|2021-12-06 00:04:00|91575.6|91488.4|91574.3|91484.7|91579.2|91492|91574.1|91482.7|25
1638749050000|2021-12-06 00:04:10|91574.6|91483.7|91572.5|91491.4|91581.6|91495.5|91571.4|91483.7|17
1638749060000|2021-12-06 00:04:20|91572.6|91491.6|91575.4|91500|91575.4|91500|91572.6|91491.3|34
1638749070000|2021-12-06 00:04:30|91575.9|91499.4|91584.2|91497.7|91584.4|91510.5|91575.9|91495.7|38
1638749080000|2021-12-06 00:04:40|91584.3|91497.9|91579.5|91498.9|91584.6|91499|91579.2|91495.4|19
1638749090000|2021-12-06 00:04:50|91580.1|91497.5|91570.8|91490.3|91581|91497.5|91570.8|91490.3|26
1638749100000|2021-12-06 00:05:00|91562.6|91488.8|91566.2|91485.3|91568.1|91492.9|91562.4|91484.2|24
1638749110000|2021-12-06 00:05:10|91556.5|91485.9|91562.5|91483.6|91571.8|91492.7|91542.7|91480|46
1638749120000|2021-12-06 00:05:20|91564|91483.5|91567|91482.9|91568.2|91484.1|91561|91482.1|26
1638749130000|2021-12-06 00:05:30|91566.9|91483|91562.3|91483|91571.4|91483.9|91556.6|91473.7|51
1638749140000|2021-12-06 00:05:40|91559.1|91481.5|91549.4|91475|91563.7|91483.4|91549.4|91473|70
1638749150000|2021-12-06 00:05:50|91559.8|91470|91548.6|91476.5|91560.7|91476.5|91546.5|91469.8|28
1638749160000|2021-12-06 00:06:00|91549.8|91475.7|91555.3|91474.6|91555.4|91486|91536|91472.9|22
1638749170000|2021-12-06 00:06:10|91547.9|91474.9|91557.8|91477.4|91557.8|91478.7|91547.9|91474.8|16
1638749180000|2021-12-06 00:06:20|91556.5|91477.5|91559.2|91478.2|91561.1|91479.4|91551.1|91476.2|24
1638749190000|2021-12-06 00:06:30|91558.7|91477.9|91552.8|91475.6|91561.4|91487.2|91537.2|91475.3|24
1638749200000|2021-12-06 00:06:40|91555|91474.9|91559|91479.9|91559.7|91481|91551.4|91474.7|21
1638749210000|2021-12-06 00:06:50|91561.6|91477.9|91571.4|91479.6|91571.4|91487.2|91554.7|91477.9|27
1638749220000|2021-12-06 00:07:00|91574|91476.7|91565.4|91491|91575.6|91498.3|91548.3|91475.9|32
1638749230000|2021-12-06 00:07:10|91569|91486.8|91570.3|91493|91572.9|91499.8|91549.8|91486.4|30
1638749240000|2021-12-06 00:07:20|91569.9|91493.5|91573|91495.9|91574.6|91497.9|91569.9|91492.2|29
1638749250000|2021-12-06 00:07:30|91571.3|91497.4|91584.3|91488.7|91584.3|91502.9|91570.1|91486.4|34
1638749260000|2021-12-06 00:07:40|91559.5|91509.5|91583.1|91498.5|91589.2|91509.5|91553.4|91488.7|33
1638749270000|2021-12-06 00:07:50|91583.9|91496.1|91577|91496.1|91583.9|91496.6|91571.7|91487.5|42
1638749280000|2021-12-06 00:08:00|91577.7|91496.6|91578.9|91496.8|91588.8|91501.4|91575.4|91495.3|25
1638749290000|2021-12-06 00:08:10|91581.3|91497.4|91578.9|91504.1|91581.9|91504.1|91575.4|91496.1|33
1638749300000|2021-12-06 00:08:20|91579.2|91504.3|91581.2|91507.2|91590.1|91507.8|91578.4|91501.3|32
1638749310000|2021-12-06 00:08:30|91580.7|91506.7|91587|91506.9|91591.7|91507.8|91579.9|91502.1|20
1638749320000|2021-12-06 00:08:40|91587.5|91506.6|91583.5|91507|91590.4|91507.6|91577.8|91504|33
1638749330000|2021-12-06 00:08:50|91581.6|91507.8|91584.4|91507.4|91587.6|91508|91580.2|91506.1|23
1638749340000|2021-12-06 00:09:00|91584.9|91506.2|91581.9|91505.8|91587.1|91506.3|91581.9|91504.8|20
1638749350000|2021-12-06 00:09:10|91579|91504.7|91572.7|91494.9|91581.3|91504.7|91565.9|91489.7|43
1638749360000|2021-12-06 00:09:20|91575.3|91493.2|91569.8|91494.5|91575.3|91514.5|91556.6|91493.2|28
1638749370000|2021-12-06 00:09:30|91570.9|91494|91572.1|91497.7|91574.8|91497.7|91567.7|91493.4|15
1638749380000|2021-12-06 00:09:40|91572.2|91498.5|91571.5|91491.8|91579.9|91498.5|91568.1|91490.9|25
1638749390000|2021-12-06 00:09:50|91571.7|91494.1|91570.8|91494.3|91576.6|91495.2|91568.8|91492|17
1638749400000|2021-12-06 00:10:00|91572.4|91493.3|91570.5|91487.2|91575.1|91494.3|91563.4|91485.7|42
1638749410000|2021-12-06 00:10:10|91568.7|91488.3|91565.8|91492|91568.7|91492|91562.1|91483.5|38
1638749420000|2021-12-06 00:10:20|91566.7|91489.4|91564.8|91490.4|91569.4|91491.6|91563.6|91488.1|23
1638749430000|2021-12-06 00:10:30|91562.9|91488.8|91562.3|91486.6|91562.9|91488.8|91557.7|91482.3|28
1638749440000|2021-12-06 00:10:40|91559.8|91488.4|91562.9|91488.8|91566.7|91488.8|91559.8|91485.5|15
1638749450000|2021-12-06 00:10:50|91566.9|91485.7|91569.9|91487.6|91578.6|91491.3|91563|91485.7|25
1638749460000|2021-12-06 00:11:00|91571.4|91486.2|91566.6|91478.9|91571.4|91495.7|91541.5|91474|30
1638749470000|2021-12-06 00:11:10|91567|91477.8|91557.9|91483.3|91567|91485.4|91556.4|91477.8|22
1638749480000|2021-12-06 00:11:20|91556.4|91483.6|91557|91484.3|91558.9|91495.5|91544.5|91482.6|31
1638749490000|2021-12-06 00:11:30|91555.8|91484.7|91540.6|91490.6|91558.7|91495.9|91540.6|91483.3|26
1638749500000|2021-12-06 00:11:40|91553.5|91482.2|91560.4|91485|91566.9|91498.3|91545.2|91480.2|29
1638749510000|2021-12-06 00:11:50|91561.3|91484.8|91550.9|91479.6|91567.4|91498.1|91538.1|91472.9|43
1638749520000|2021-12-06 00:12:00|91551.1|91480.5|91541.6|91491.6|91560.9|91491.8|91536|91474.5|33
1638749530000|2021-12-06 00:12:10|91551|91480.9|91561.3|91478.9|91564.1|91493|91541.8|91478.6|31
1638749540000|2021-12-06 00:12:20|91560.1|91480.1|91562.6|91482.6|91565|91482.9|91560.1|91480.1|14
1638749550000|2021-12-06 00:12:30|91558|91487|91561.3|91484.7|91561.4|91497.1|91547|91483.7|15
1638749560000|2021-12-06 00:12:40|91561.7|91484.2|91567.9|91491.3|91568.7|91500.7|91547.4|91483.6|22
1638749570000|2021-12-06 00:12:50|91565.7|91493.1|91565.4|91492.1|91571.8|91493.1|91562|91484.3|21
1638749580000|2021-12-06 00:13:00|91553|91503|91572.1|91501.1|91575.8|91504.1|91553|91491.7|19
1638749590000|2021-12-06 00:13:10|91560|91510|91570.3|91495.1|91574.3|91512.1|91560|91493.1|11
1638749600000|2021-12-06 00:13:20|91572.2|91493.3|91575.8|91490.4|91575.8|91496.5|91570.3|91489.1|29
1638749610000|2021-12-06 00:13:30|91576.3|91490.5|91570.3|91493.2|91576.3|91506.5|91556.5|91490.5|23
1638749620000|2021-12-06 00:13:40|91569.1|91494.7|91569.8|91496.5|91571.7|91509.7|91557.2|91493|30
1638749630000|2021-12-06 00:13:50|91569.9|91496.7|91572.8|91492.8|91572.8|91508|91556.5|91492.8|19
1638749640000|2021-12-06 00:14:00|91570.6|91492.7|91570.9|91494.1|91576.5|91506.3|91555.7|91489.8|15
1638749650000|2021-12-06 00:14:10|91571.3|91493.6|91569.7|91494.7|91571.7|91497.3|91567.5|91492.4|21
1638749660000|2021-12-06 00:14:20|91568.8|91495.6|91569.4|91494.7|91572.2|91506.3|91556|91491.7|13
1638749670000|2021-12-06 00:14:30|91570|91493.7|91553.8|91503.8|91574.1|91504.5|91553.8|91489.4|18
1638749680000|2021-12-06 00:14:40|91564.2|91493.1|91571.6|91492.4|91574.4|91493.5|91564.2|91486.6|34
1638749690000|2021-12-06 00:14:50|91555.7|91505.7|91574.7|91492.1|91576.8|91507.4|91555.7|91488.3|22
1638749700000|2021-12-06 00:15:00|91570.7|91496.4|91563.3|91484.3|91574|91505.7|91546.7|91481.4|52
1638749710000|2021-12-06 00:15:10|91562.8|91485.5|91546.7|91496.7|91565.6|91498.5|91546.7|91482.5|23
1638749720000|2021-12-06 00:15:20|91546.4|91496.4|91560.6|91483.2|91561.5|91496.4|91542.2|91480.9|27
1638749730000|2021-12-06 00:15:30|91562.4|91481.5|91553.4|91481|91562.4|91494.6|91541.1|91479.4|29
1638749740000|2021-12-06 00:15:40|91554.7|91480|91556.8|91483.1|91557|91494.8|91542.5|91478.3|25
1638749750000|2021-12-06 00:15:50|91556.7|91483|91556.1|91479.5|91564.1|91491.8|91541.8|91466.6|33
1638749760000|2021-12-06 00:16:00|91558.5|91475.1|91546|91496|91561.3|91496|91539.7|91475|35
1638749770000|2021-12-06 00:16:10|91557|91484.8|91540.4|91490.4|91564.4|91494.2|91540.4|91475.2|25
1638749780000|2021-12-06 00:16:20|91550.7|91480.2|91556.5|91479.3|91557.6|91492.1|91540.7|91477.2|22
1638749790000|2021-12-06 00:16:30|91558|91477.3|91549.6|91476.5|91558|91489.4|91537.2|91473.5|38
1638749800000|2021-12-06 00:16:40|91548.8|91477.8|91539.4|91489.4|91552.5|91489.4|91539|91474.7|17
1638749810000|2021-12-06 00:16:50|91539.7|91489.7|91547.4|91476.7|91552.7|91490.8|91537|91475.8|19
1638749820000|2021-12-06 00:17:00|91554.8|91470.5|91534.8|91484.8|91555.5|91489.8|91533.8|91470.2|35
1638749830000|2021-12-06 00:17:10|91545.1|91474.2|91544.7|91470.8|91547|91486.3|91530.7|91468|16
1638749840000|2021-12-06 00:17:20|91546.2|91468.4|91549|91473.3|91550.3|91483.9|91533.9|91468.4|29
1638749850000|2021-12-06 00:17:30|91548.5|91473.6|91547.2|91471.9|91549|91483.8|91533.6|91470.8|29
1638749860000|2021-12-06 00:17:40|91547.1|91471.8|91537.1|91487.1|91547.1|91490.5|91532.8|91469.3|33
1638749870000|2021-12-06 00:17:50|91536.4|91486.4|91554.8|91474.4|91555.3|91487.2|91536.2|91472.4|24
1638749880000|2021-12-06 00:18:00|91556.2|91472.6|91536.8|91486.8|91556.2|91486.9|91536.8|91472.6|17
1638749890000|2021-12-06 00:18:10|91536.7|91486.7|91537.6|91487.6|91550.5|91489.3|91536.3|91476.8|25
1638749900000|2021-12-06 00:18:20|91537.7|91487.7|91558.6|91474|91560.9|91489.9|91537.4|91470.3|31
1638749910000|2021-12-06 00:18:30|91558.1|91474.8|91555.5|91476.3|91559.3|91476.3|91555.5|91471.7|19
1638749920000|2021-12-06 00:18:40|91556.5|91474.9|91553.1|91481.7|91558|91492.3|91541.8|91473.2|25
1638749930000|2021-12-06 00:18:50|91552.9|91482|91553.1|91479.8|91559.6|91492.2|91541.5|91473.3|20
1638749940000|2021-12-06 00:19:00|91553.9|91479|91551.3|91475.3|91556.9|91492.8|91542.8|91475.3|35
1638749950000|2021-12-06 00:19:10|91549.7|91477.2|91553.4|91476.6|91558.6|91491.3|91540.5|91472.3|26
1638749960000|2021-12-06 00:19:20|91552|91478.3|91552|91480.2|91552.9|91491|91540.2|91477.7|18
1638749970000|2021-12-06 00:19:30|91551.3|91481|91552.6|91480.9|91553.3|91491.9|91541.2|91479|10
1638749980000|2021-12-06 00:19:40|91552.5|91480.8|91554.3|91481.6|91556.3|91498.6|91542.3|91478|24
1638749990000|2021-12-06 00:19:50|91557.5|91476.2|91559.7|91483.4|91559.7|91498.3|91543.5|91476.2|26
1638750000000|2021-12-06 00:20:00|91559.8|91482.4|91543.9|91493.9|91561.6|91496.8|91542.9|91481.4|35
1638750010000|2021-12-06 00:20:10|91544.1|91494.1|91556.1|91483.6|91556.1|91495.6|91544.1|91483.6|13
1638750020000|2021-12-06 00:20:20|91556.6|91483|91558.3|91485.4|91559.8|91499.1|91546.2|91481.1|31
1638750030000|2021-12-06 00:20:30|91558.9|91485.8|91565|91487.7|91565|91498.4|91546.6|91481.7|26
1638750040000|2021-12-06 00:20:40|91564.4|91488.4|91561.3|91489.4|91566.9|91501.2|91550.8|91486.2|25
1638750050000|2021-12-06 00:20:50|91560.9|91489.8|91563.3|91487.9|91564.3|91500.5|91550.5|91487.2|23
1638750060000|2021-12-06 00:21:00|91550.7|91500.7|91566|91485.3|91567.7|91501.4|91550.3|91483.1|22
1638750070000|2021-12-06 00:21:10|91563.4|91490|91564.1|91488.1|91566.6|91501.5|91551.5|91486.3|13
1638750080000|2021-12-06 00:21:20|91551.5|91501.5|91548.5|91498.5|91566.2|91502.9|91548.3|91485.3|22
1638750090000|2021-12-06 00:21:30|91548.4|91498.4|91550.2|91500.2|91560.3|91500.2|91547.9|91485.3|39
1638750100000|2021-12-06 00:21:40|91560.6|91489.8|91552.3|91502.3|91562.9|91502.9|91551.1|91487|28
1638750110000|2021-12-06 00:21:50|91553.2|91503.2|91553.6|91503.6|91566.2|91503.6|91552.2|91488.6|23
1638750120000|2021-12-06 00:22:00|91553.5|91503.5|91568|91490.6|91568.5|91505.6|91553.5|91490.1|26
1638750130000|2021-12-06 00:22:10|91566|91494.6|91556|91506|91567.3|91506.1|91554|91493.7|21
1638750140000|2021-12-06 00:22:20|91565.5|91495.2|91565|91494.7|91567.9|91505.9|91555|91492.4|16
1638750150000|2021-12-06 00:22:30|91566.2|91494.1|91556.3|91506.3|91566.5|91508.5|91553.6|91492.3|22
1638750160000|2021-12-06 00:22:40|91565.9|91495.7|91553.6|91503.6|91565.9|91504.3|91552.8|91492.8|18
1638750170000|2021-12-06 00:22:50|91564.1|91490.7|91568.6|91490.9|91571.3|91506.9|91553.2|91484.5|30
1638750180000|2021-12-06 00:23:00|91568.8|91491|91563.2|91492.5|91568.8|91503.8|91552.5|91490.1|34
1638750190000|2021-12-06 00:23:10|91553|91492.9|91562.8|91492|91563|91503.2|91553|91491.7|9
1638750200000|2021-12-06 00:23:20|91552.5|91502.5|91566.2|91488|91566.2|91505.1|91550.6|91487.8|15
1638750210000|2021-12-06 00:23:30|91566.9|91488.2|91566.9|91481.2|91566.9|91502.8|91552.8|91481.2|16
1638750220000|2021-12-06 00:23:40|91565.8|91483.4|91547.2|91497.2|91565.8|91499.9|91547.2|91483.4|12
1638750230000|2021-12-06 00:23:50|91559.3|91484.2|91560.5|91476.4|91564.6|91495.7|91545.2|91471.7|22
1638750240000|2021-12-06 00:24:00|91560.4|91476.3|91545.8|91495.8|91562.1|91495.8|91545.8|91474.4|18
1638750250000|2021-12-06 00:24:10|91545.9|91495.9|91549.5|91499.5|91556|91499.5|91545.7|91484.6|16
1638750260000|2021-12-06 00:24:20|91560.1|91487.9|91550.4|91500.4|91574.3|91502.7|91550.4|91482.8|30
1638750270000|2021-12-06 00:24:30|91550.5|91500.5|91553.2|91503.2|91563|91503.3|91550.5|91487.6|20
1638750280000|2021-12-06 00:24:40|91553.4|91503.4|91554|91504|91564.4|91504.9|91553.4|91492.9|17
1638750290000|2021-12-06 00:24:50|91553.8|91503.8|91556.5|91506.5|91567.1|91506.5|91553.8|91495.2|20
1638750300000|2021-12-06 00:25:00|91556.8|91506.8|91555|91505|91557.4|91507.4|91554.5|91504.5|20
1638750310000|2021-12-06 00:25:10|91554|91504|91557.3|91507.3|91566.2|91507.4|91554|91491.4|19
1638750320000|2021-12-06 00:25:20|91557.1|91507.1|91559.1|91509.1|91570|91509.1|91557|91493.2|12
1638750330000|2021-12-06 00:25:30|91559.6|91509.6|91585.9|91490.7|91598.5|91509.6|91559.6|91489.9|30
1638750340000|2021-12-06 00:25:40|91584.2|91491.5|91583.8|91488.9|91585.3|91493|91579.9|91488.3|28
1638750350000|2021-12-06 00:25:50|91581.8|91490.6|91584.9|91494.4|91585|91495|91580.3|91488.3|34
1638750360000|2021-12-06 00:26:00|91585|91494.5|91582.6|91495.9|91589.1|91503.4|91579.4|91491.8|26
1638750370000|2021-12-06 00:26:10|91584.4|91495.6|91582.8|91496.4|91587.9|91496.6|91582.8|91490|22
1638750380000|2021-12-06 00:26:20|91582.6|91496.7|91580.5|91495.1|91583.6|91497.3|91580.2|91493.4|28
1638750390000|2021-12-06 00:26:30|91581.1|91494.5|91570|91491.6|91581.4|91494.5|91569.6|91486.9|19
1638750400000|2021-12-06 00:26:40|91574.5|91492.1|91568.6|91490.8|91577.8|91492.2|91568.6|91485.6|28
1638750410000|2021-12-06 00:26:50|91570.4|91488.6|91569.9|91492.1|91572|91492.9|91568.2|91488.6|29
1638750420000|2021-12-06 00:27:00|91570|91492.2|91571.8|91489.8|91573.8|91508.3|91558.3|91486.5|30
1638750430000|2021-12-06 00:27:10|91570.5|91490|91573.8|91492|91577.7|91492.1|91565.2|91483.4|36
1638750440000|2021-12-06 00:27:20|91575|91488.9|91572.3|91487.4|91576.5|91496.8|91567.6|91486.4|35
1638750450000|2021-12-06 00:27:30|91572.5|91487.8|91569.5|91489.4|91574.3|91489.6|91569.5|91486|21
1638750460000|2021-12-06 00:27:40|91572.3|91490|91568.1|91493.5|91572.7|91494.3|91565.7|91488.9|33
1638750470000|2021-12-06 00:27:50|91568.5|91493.1|91567.6|91492.6|91571|91493.5|91567.6|91489.1|17
1638750480000|2021-12-06 00:28:00|91568.3|91492.3|91565.1|91492.9|91572.2|91507.5|91553.8|91486.4|31
1638750490000|2021-12-06 00:28:10|91565.3|91493.2|91564.8|91490.3|91565.8|91503.7|91552|91489.9|22
1638750500000|2021-12-06 00:28:20|91563.2|91492.1|91562.3|91491.6|91565.4|91492.1|91562.3|91488.2|17
1638750510000|2021-12-06 00:28:30|91563.6|91489.6|91567|91484|91569.3|91501.4|91551.4|91483.5|39
1638750520000|2021-12-06 00:28:40|91563.3|91489.1|91566.5|91488.2|91566.5|91492.5|91561.6|91487.2|33
1638750530000|2021-12-06 00:28:50|91564.7|91489.9|91566.7|91491.7|91571.1|91498.3|91564.7|91489.2|40
1638750540000|2021-12-06 00:29:00|91566.5|91491.9|91567.9|91494.3|91570.8|91497.7|91564.7|91491.4|29
1638750550000|2021-12-06 00:29:10|91568.6|91494.6|91572.8|91497.2|91572.8|91498.1|91567.8|91491.6|25
1638750560000|2021-12-06 00:29:20|91569.9|91499.6|91569.4|91496.9|91571.6|91509.6|91558|91496.9|28
1638750570000|2021-12-06 00:29:30|91569.5|91497|91568.9|91492.9|91573|91508.8|91555.1|91484.8|27
1638750580000|2021-12-06 00:29:40|91568.8|91492.4|91571.8|91495.5|91574.4|91508.7|91554.8|91489.3|29
1638750590000|2021-12-06 00:29:50|91558.8|91508.8|91576.3|91492.5|91576.4|91508.8|91558.8|91491.8|17
1638750600000|2021-12-06 00:30:00|91576.1|91492.3|91572.3|91499.9|91576.1|91501.1|91571.3|91492.3|19
1638750610000|2021-12-06 00:30:10|91572.2|91496.1|91571.7|91500.2|91574.3|91510.9|91560.8|91495.7|12
1638750620000|2021-12-06 00:30:20|91571.8|91499.1|91561.4|91511.4|91571.9|91511.6|91561.2|91498.9|12
1638750630000|2021-12-06 00:30:30|91571.3|91501.2|91562|91512|91573.6|91512.3|91561.6|91495.5|14
1638750640000|2021-12-06 00:30:40|91573.4|91500.4|91561.7|91511.7|91579.6|91511.7|91561.6|91490.5|14
1638750650000|2021-12-06 00:30:50|91562|91512|91572.4|91500.6|91581|91513.3|91561.4|91493|28
1638750660000|2021-12-06 00:31:00|91572.3|91500.5|91563.5|91513.5|91574.6|91513.6|91562.4|91499|20
1638750670000|2021-12-06 00:31:10|91563.7|91513.7|91573.6|91502.9|91575.6|91514|91563.7|91500.4|19
1638750680000|2021-12-06 00:31:20|91563.5|91513.5|91574.9|91500.9|91578.3|91517.5|91563.5|91497|21
1638750690000|2021-12-06 00:31:30|91575|91501.1|91564.4|91514.4|91578.1|91514.4|91563.9|91498.7|14
1638750700000|2021-12-06 00:31:40|91574.9|91504.4|91564.1|91514.1|91576.6|91514.1|91564.1|91496.7|11
1638750710000|2021-12-06 00:31:50|91564|91514|91562.4|91512.4|91576.7|91514.3|91562.4|91498|20
1638750720000|2021-12-06 00:32:00|91574.7|91498.6|91562.8|91512.8|91575.6|91513.1|91562.8|91497.9|9
1638750730000|2021-12-06 00:32:10|91563.1|91513.1|91572.7|91496.9|91573.7|91513.3|91560.2|91495.4|20
1638750740000|2021-12-06 00:32:20|91571.2|91498.5|91568|91496.3|91574.6|91511.5|91557.9|91493.5|23
1638750750000|2021-12-06 00:32:30|91571.2|91492.2|91576|91486.7|91577.8|91492.4|91571.2|91484.7|26
1638750760000|2021-12-06 00:32:40|91575.2|91488.5|91568.5|91495.5|91575.2|91497.3|91568.5|91488.5|12
1638750770000|2021-12-06 00:32:50|91569|91495.8|91560.3|91510.3|91571.2|91510.3|91558.8|91495.5|18
1638750780000|2021-12-06 00:33:00|91560.7|91510.7|91561.4|91511.4|91572.4|91511.5|91560.4|91498.4|20
1638750790000|2021-12-06 00:33:10|91561.2|91511.2|91575.3|91499.5|91577.7|91513|91561.2|91494.6|19
1638750800000|2021-12-06 00:33:20|91574|91501.3|91576|91503.6|91576.1|91515.1|91563.9|91501.3|36
1638750810000|2021-12-06 00:33:30|91575.8|91503.4|91564.9|91514.9|91576.6|91515.2|91564.6|91502.7|15
1638750820000|2021-12-06 00:33:40|91575|91504.8|91563.8|91513.8|91580.1|91515.3|91563.3|91493.9|17
1638750830000|2021-12-06 00:33:50|91578.5|91495.8|91575.1|91501.3|91578.5|91501.3|91574.4|91495.8|15
1638750840000|2021-12-06 00:34:00|91578.4|91496.1|91577|91498.7|91578.4|91513.5|91562.9|91496.1|18
1638750850000|2021-12-06 00:34:10|91575|91501.7|91571.8|91500.7|91579.2|91512.3|91561.5|91495.3|22
1638750860000|2021-12-06 00:34:20|91572|91500.4|91559.1|91509.1|91572.9|91511.7|91559.1|91498.7|24
1638750870000|2021-12-06 00:34:30|91559.3|91509.3|91574|91491.4|91574|91509.3|91558.5|91491.1|24
1638750880000|2021-12-06 00:34:40|91577|91487.1|91571.7|91497.1|91577|91497.7|91571.2|91487.1|11
1638750890000|2021-12-06 00:34:50|91570.5|91498.6|91560.1|91510.1|91579.8|91511.1|91559|91493|19
1638750900000|2021-12-06 00:35:00|91560.3|91510.3|91560.8|91510.8|91572.1|91511|91560.1|91497.1|14
1638750910000|2021-12-06 00:35:10|91573.6|91495|91562.2|91512.2|91573.6|91512.2|91559.6|91495|21
1638750920000|2021-12-06 00:35:20|91562|91512|91577.2|91499.7|91578.2|91512.2|91561.8|91496.8|19
1638750930000|2021-12-06 00:35:30|91578.6|91497.8|91573.3|91502.9|91579.6|91513|91562.7|91493.9|21
1638750940000|2021-12-06 00:35:40|91574.8|91500.6|91582.1|91502.8|91589.3|91518.2|91563.6|91492|22
1638750950000|2021-12-06 00:35:50|91578.6|91507.6|91579.1|91507.7|91583.9|91519.2|91566.7|91504.6|19
1638750960000|2021-12-06 00:36:00|91578.8|91508.4|91570|91520|91581.6|91520.2|91568.5|91504.1|24
1638750970000|2021-12-06 00:36:10|91570.1|91520.1|91584.5|91510.4|91587.2|91520.1|91570.1|91507.1|19
1638750980000|2021-12-06 00:36:20|91585.5|91509.5|91575.5|91525.5|91591.8|91525.9|91575.4|91504.7|20
1638750990000|2021-12-06 00:36:30|91575.4|91525.4|91573|91523|91587.3|91525.6|91573|91511.1|18
1638751000000|2021-12-06 00:36:40|91573.2|91523.2|91574|91524|91583.7|91524.2|91572.4|91511.1|11
1638751010000|2021-12-06 00:36:50|91573.9|91523.9|91569.7|91519.7|91586.2|91524.1|91569.7|91508.5|17
1638751020000|2021-12-06 00:37:00|91570.4|91520.4|91567.9|91517.9|91583.3|91520.4|91567|91501.5|34
1638751030000|2021-12-06 00:37:10|91567.6|91517.6|91568.6|91518.6|91579.6|91519.3|91566.5|91506.5|25
1638751040000|2021-12-06 00:37:20|91569|91519|91593.6|91518.9|91594.4|91531.3|91569|91513.1|42
1638751050000|2021-12-06 00:37:30|91593.5|91518.3|91600.7|91521.7|91600.7|91534.5|91579.2|91517.1|28
1638751060000|2021-12-06 00:37:40|91599.6|91522.8|91583|91533|91603.6|91536.9|91583|91518|28
1638751070000|2021-12-06 00:37:50|91583.3|91533.3|91582|91532|91594.6|91533.3|91580.7|91519.9|14
1638751080000|2021-12-06 00:38:00|91592.3|91521.1|91597.8|91522.8|91598.5|91534.3|91583.1|91521.1|21
1638751090000|2021-12-06 00:38:10|91598|91523|91595.6|91523.1|91600.6|91536.1|91582.9|91519.7|29
1638751100000|2021-12-06 00:38:20|91584.1|91534.1|91599.1|91522.1|91601.9|91536.3|91584.1|91518.8|23
1638751110000|2021-12-06 00:38:30|91598.1|91522.9|91601.2|91514.5|91601.7|91523.5|91596|91514.5|19
1638751120000|2021-12-06 00:38:40|91595.4|91521.6|91597|91522|91599|91522|91595.4|91518.2|28
1638751130000|2021-12-06 00:38:50|91598.1|91520.8|91602.1|91518.6|91606|91520.8|91598.1|91515.5|15
1638751140000|2021-12-06 00:39:00|91602.6|91518.3|91582.5|91532.5|91602.6|91533.5|91578.9|91518.3|24
1638751150000|2021-12-06 00:39:10|91582.3|91532.3|91582.2|91532.2|91594.5|91535.5|91581.3|91521.9|38
1638751160000|2021-12-06 00:39:20|91582.1|91532.1|91583.7|91533.7|91595.6|91533.8|91581.5|91522.7|21
1638751170000|2021-12-06 00:39:30|91583.6|91533.6|91587.6|91537.6|91601.9|91537.7|91583|91517.3|31
1638751180000|2021-12-06 00:39:40|91597.7|91526.6|91600.6|91527.6|91604.9|91538.8|91585.3|91522.7|32
1638751190000|2021-12-06 00:39:50|91590|91540|91603.8|91524.9|91605.2|91540|91589.7|91522.2|24
1638751200000|2021-12-06 00:40:00|91602.5|91526.7|91588.9|91538.9|91603.9|91539.5|91588|91524.5|34
1638751210000|2021-12-06 00:40:10|91589.2|91539.2|91606.5|91525.1|91608.1|91539.4|91588.5|91523.9|16
1638751220000|2021-12-06 00:40:20|91591.3|91541.3|91609.1|91530.8|91609.1|91541.3|91589.8|91524|25
1638751230000|2021-12-06 00:40:30|91607.5|91532.6|91611.5|91534.3|91611.5|91547.7|91592.6|91531.1|22
1638751240000|2021-12-06 00:40:40|91611.2|91534.2|91613.4|91536.8|91613.4|91537.1|91611|91532.7|18
1638751250000|2021-12-06 00:40:50|91614.3|91535.4|91613.9|91535.3|91614.3|91537.5|91610.7|91534.7|23
1638751260000|2021-12-06 00:41:00|91613.4|91537.3|91620.3|91532.7|91620.3|91551.1|91600|91532.7|19
1638751270000|2021-12-06 00:41:10|91620.8|91532.1|91610.7|91536.1|91620.8|91549.5|91598.3|91532.1|32
1638751280000|2021-12-06 00:41:20|91611.2|91536|91611.6|91536.6|91620.3|91549.6|91598.6|91529.6|24
1638751290000|2021-12-06 00:41:30|91599.3|91549.3|91600|91550|91609.9|91550.3|91598.7|91538.5|14
1638751300000|2021-12-06 00:41:40|91600.1|91550.1|91618.7|91542.7|91627.4|91558|91599.6|91538.8|35
1638751310000|2021-12-06 00:41:50|91618.8|91542.8|91615.9|91540.4|91619.2|91555.9|91605.3|91540.4|19
1638751320000|2021-12-06 00:42:00|91615.5|91540.5|91614.7|91539.6|91615.8|91541.2|91613.7|91538.4|24
1638751330000|2021-12-06 00:42:10|91614.6|91539.2|91616.9|91535.5|91618|91551.2|91600.5|91534.1|26
1638751340000|2021-12-06 00:42:20|91616.2|91536.4|91612|91535.4|91617.9|91548.3|91594.9|91533.4|36
1638751350000|2021-12-06 00:42:30|91613.2|91534.7|91594.1|91544.1|91613.2|91544.1|91593.7|91530.6|32
1638751360000|2021-12-06 00:42:40|91605.8|91532.3|91604.8|91527.1|91611|91544.2|91589.8|91524.3|48
1638751370000|2021-12-06 00:42:50|91603.4|91528.7|91602.1|91530.5|91605.2|91541|91590.4|91526.7|15
1638751380000|2021-12-06 00:43:00|91603.1|91529.4|91606.2|91530.8|91607.1|91532.6|91602|91528.6|33
1638751390000|2021-12-06 00:43:10|91606.3|91531.4|91593.1|91543.1|91616.4|91544.8|91593.1|91524.9|42
1638751400000|2021-12-06 00:43:20|91593.4|91543.4|91611.1|91529.3|91617.1|91543.7|91593.4|91523.1|18
1638751410000|2021-12-06 00:43:30|91616.1|91524.6|91615.1|91526|91616.3|91529.1|91611.6|91523.7|24
1638751420000|2021-12-06 00:43:40|91611.6|91530.2|91595.6|91545.6|91613.1|91545.8|91594.5|91528.6|23
1638751430000|2021-12-06 00:43:50|91595.5|91545.5|91594.9|91544.9|91595.9|91545.9|91594.3|91544.3|14
1638751440000|2021-12-06 00:44:00|91594.5|91544.5|91610.8|91535|91612.5|91545.4|91594.5|91531.4|23
1638751450000|2021-12-06 00:44:10|91597.5|91547.5|91609.7|91536|91611.4|91549.3|91595.9|91533.9|19
1638751460000|2021-12-06 00:44:20|91608.5|91536.4|91612.7|91537.1|91620.3|91552.9|91598.3|91533.8|32
1638751470000|2021-12-06 00:44:30|91599.9|91549.9|91599.5|91549.5|91614|91551.3|91598.6|91538.9|25
1638751480000|2021-12-06 00:44:40|91599.3|91549.3|91616.8|91544.5|91619.9|91551.3|91599.3|91538.4|43
1638751490000|2021-12-06 00:44:50|91618.3|91544.1|91617.4|91544.6|91620|91545.4|91614.9|91543.4|25
1638751500000|2021-12-06 00:45:00|91617.3|91544.4|91619.5|91535.4|91627.7|91551.9|91601.4|91535.2|35
1638751510000|2021-12-06 00:45:10|91603.9|91553.9|91603.6|91553.6|91614.2|91553.9|91601.5|91543.3|22
1638751520000|2021-12-06 00:45:20|91603.7|91553.7|91604|91554|91614.1|91554.9|91602.3|91543.6|22
1638751530000|2021-12-06 00:45:30|91614.5|91542.5|91620.2|91542.2|91620.7|91544.3|91613.6|91541.7|22
1638751540000|2021-12-06 00:45:40|91618.9|91543.1|91620.1|91545.1|91620.9|91554.1|91603.9|91541.7|24
1638751550000|2021-12-06 00:45:50|91618.8|91546|91604.5|91554.5|91618.8|91555.2|91604.1|91543.3|37
1638751560000|2021-12-06 00:46:00|91604.4|91554.4|91604.4|91554.4|91616.1|91555.1|91604.4|91542.9|21
1638751570000|2021-12-06 00:46:10|91604.5|91554.5|91617.2|91540.5|91619|91555.3|91602.4|91539|29
1638751580000|2021-12-06 00:46:20|91618.7|91538.8|91618.1|91544.2|91622.1|91545.2|91615.9|91535.6|21
1638751590000|2021-12-06 00:46:30|91621.9|91538.7|91604|91554|91622.5|91554|91604|91538.4|14
1638751600000|2021-12-06 00:46:40|91603.8|91553.8|91607.7|91557.7|91607.8|91557.8|91603.8|91553.8|19
1638751610000|2021-12-06 00:46:50|91607.6|91557.6|91608.2|91558.2|91624|91558.2|91607.4|91543.6|34
1638751620000|2021-12-06 00:47:00|91607.7|91557.7|91624.6|91549.8|91627.2|91561.1|91607.7|91542.8|31
1638751630000|2021-12-06 00:47:10|91624|91549.4|91629.9|91550.9|91630.3|91565.8|91609.4|91549.4|21
1638751640000|2021-12-06 00:47:20|91628.7|91552.4|91631.1|91552.8|91633.7|91554.6|91627|91549.9|36
1638751650000|2021-12-06 00:47:30|91630.8|91553.1|91626.5|91554.3|91635.2|91555.3|91625.4|91548.6|34
1638751660000|2021-12-06 00:47:40|91629.3|91552.1|91628.9|91552.8|91630|91553.6|91628.3|91550.6|18
1638751670000|2021-12-06 00:47:50|91627.4|91555.1|91615.4|91565.4|91630.8|91566.3|91615.4|91550.5|23
1638751680000|2021-12-06 00:48:00|91616.2|91566.2|91616.5|91566.5|91629.6|91568.3|91615.4|91554.9|22
1638751690000|2021-12-06 00:48:10|91616.1|91566.1|91627.4|91553.5|91627.8|91566.8|91615.1|91553.5|31
1638751700000|2021-12-06 00:48:20|91627.8|91552.8|91626.6|91553.4|91627.8|91565.9|91615.9|91552.8|25
1638751710000|2021-12-06 00:48:30|91613.3|91563.3|91630.5|91554.3|91631.2|91565.7|91613.3|91554.3|9
1638751720000|2021-12-06 00:48:40|91618.1|91568.1|91615.9|91565.9|91632.7|91569.4|91614.2|91553.8|25
1638751730000|2021-12-06 00:48:50|91625.7|91555.1|91632.2|91553.7|91634.9|91565.7|91615.7|91549.5|27
1638751740000|2021-12-06 00:49:00|91631.7|91554.1|91616.4|91566.4|91632.8|91566.4|91614|91553|24
1638751750000|2021-12-06 00:49:10|91616.2|91566.2|91621.8|91551.2|91628.9|91566.6|91610.8|91551.2|22
1638751760000|2021-12-06 00:49:20|91611.9|91561.9|91631.2|91556.7|91631.2|91567.2|91611.5|91549.8|37
1638751770000|2021-12-06 00:49:30|91629|91558.5|91637.7|91556.3|91639.6|91570.4|91618.8|91553.7|24
1638751780000|2021-12-06 00:49:40|91639.7|91552.7|91616.8|91566.8|91639.7|91569.5|91615.6|91552.7|25
1638751790000|2021-12-06 00:49:50|91616.7|91566.7|91618.3|91568.3|91629.1|91568.4|91616.6|91557.3|16
1638751800000|2021-12-06 00:50:00|91618.4|91568.4|91617.5|91567.5|91634.6|91569.8|91617.5|91552.9|25
1638751810000|2021-12-06 00:50:10|91617.7|91567.7|91618.8|91568.8|91618.9|91568.9|91617.7|91567.7|12
1638751820000|2021-12-06 00:50:20|91619.4|91569.4|91614.3|91564.3|91635.3|91569.4|91613.3|91546.4|21
1638751830000|2021-12-06 00:50:30|91614|91564|91619.7|91569.7|91635.1|91571.3|91614|91553|23
1638751840000|2021-12-06 00:50:40|91619.9|91569.9|91631.7|91559.3|91633.2|91570.6|91619.9|91557.4|20
1638751850000|2021-12-06 00:50:50|91632.5|91560.3|91627|91556.9|91632.5|91570.1|91616.4|91556.9|22
1638751860000|2021-12-06 00:51:00|91626.9|91556.7|91628.4|91557.3|91629.5|91557.3|91626.9|91554.8|14
1638751870000|2021-12-06 00:51:10|91627.4|91557.2|91617.2|91567.2|91632.5|91568.1|91616.7|91553.9|16
1638751880000|2021-12-06 00:51:20|91617|91567|91627.7|91557.7|91630.4|91568.3|91615.8|91553.9|13
1638751890000|2021-12-06 00:51:30|91627.6|91557.4|91641.8|91553|91641.8|91571.8|91615.8|91552.9|19
1638751900000|2021-12-06 00:51:40|91639.4|91553.9|91621.3|91571.3|91641.5|91572.4|91620.5|91553.5|26
1638751910000|2021-12-06 00:51:50|91621.5|91571.5|91620.5|91570.5|91633.9|91573.6|91619.9|91559.3|29
1638751920000|2021-12-06 00:52:00|91620.4|91570.4|91621.1|91571.1|91631.6|91571.1|91619.6|91559.1|19
1638751930000|2021-12-06 00:52:10|91632.1|91559.5|91633.9|91558.3|91635.4|91560.3|91631|91555.8|24
1638751940000|2021-12-06 00:52:20|91634|91558|91634.6|91560.4|91634.6|91570.4|91619.5|91556.6|16
1638751950000|2021-12-06 00:52:30|91638.1|91555.1|91633.9|91558|91638.1|91573|91619.4|91555.1|27
1638751960000|2021-12-06 00:52:40|91633.7|91558.7|91620.9|91570.9|91633.7|91571.4|91617.7|91558.7|26
1638751970000|2021-12-06 00:52:50|91620.4|91570.4|91624.4|91574.4|91635|91574.4|91620.4|91557.6|29
1638751980000|2021-12-06 00:53:00|91624.3|91574.3|91641.2|91561.4|91641.4|91575.9|91624.1|91561.1|23
1638751990000|2021-12-06 00:53:10|91641.4|91561.5|91623|91573|91641.4|91574.2|91620.9|91558.2|32
1638752000000|2021-12-06 00:53:20|91622.1|91572.1|91624.8|91574.8|91625.6|91575.6|91621.1|91571.1|25
1638752010000|2021-12-06 00:53:30|91625.6|91575.6|91643.4|91557.9|91643.4|91575.6|91620.8|91556.3|31
1638752020000|2021-12-06 00:53:40|91641.6|91559.7|91630.9|91551.8|91641.6|91571|91615.8|91548.6|49
1638752030000|2021-12-06 00:53:50|91630.7|91550.7|91617.4|91567.4|91631.3|91567.4|91615.7|91550.7|24
1638752040000|2021-12-06 00:54:00|91617|91567|91630.1|91553.4|91631.3|91567|91616.9|91552.7|19
1638752050000|2021-12-06 00:54:10|91628.8|91554.9|91624.5|91574.5|91642.5|91574.5|91618.4|91553.6|46
1638752060000|2021-12-06 00:54:20|91634.7|91564.4|91641.6|91564.8|91644.1|91580.6|91623.9|91560.9|43
1638752070000|2021-12-06 00:54:30|91644.1|91560.8|91626.9|91576.9|91645.2|91576.9|91626|91559.5|32
1638752080000|2021-12-06 00:54:40|91626.8|91576.8|91635.9|91565|91641|91577.6|91625.4|91563.2|33
1638752090000|2021-12-06 00:54:50|91641.1|91565.2|91649.2|91570.9|91651.9|91579.9|91623.4|91556|50
1638752100000|2021-12-06 00:55:00|91646.6|91573.4|91645.6|91595.6|91660|91596.5|91641.7|91571.7|52
1638752110000|2021-12-06 00:55:10|91645.1|91595.1|91651.5|91601.5|91659.6|91601.5|91642.5|91580.1|60
1638752120000|2021-12-06 00:55:20|91650.6|91600.6|91648.2|91598.2|91662.2|91602.6|91645.3|91590.8|42
1638752130000|2021-12-06 00:55:30|91650.8|91600.8|91649|91599|91650.8|91600.8|91648.7|91598.7|20
1638752140000|2021-12-06 00:55:40|91648.5|91598.5|91646.2|91596.2|91650|91600|91646.2|91596.2|31
1638752150000|2021-12-06 00:55:50|91646|91596|91644.3|91594.3|91660.2|91600|91643.7|91590.2|23
1638752160000|2021-12-06 00:56:00|91645.3|91595.3|91645.4|91595.4|91648.8|91598.8|91644|91594|36
1638752170000|2021-12-06 00:56:10|91644.7|91594.7|91650.3|91600.3|91652.6|91602.6|91643.7|91593.7|26
1638752180000|2021-12-06 00:56:20|91650|91600|91649.1|91599.1|91660.6|91603.5|91646.9|91583.1|35
1638752190000|2021-12-06 00:56:30|91648.7|91598.7|91660.2|91565.6|91660.9|91598.7|91639.8|91565.5|21
1638752200000|2021-12-06 00:56:40|91636.8|91586.8|91643.5|91593.5|91652|91595|91636.8|91575.9|29
1638752210000|2021-12-06 00:56:50|91643|91593|91644|91594|91660.2|91594|91641.6|91573.8|32
1638752220000|2021-12-06 00:57:00|91656.3|91578.6|91654.7|91578.1|91657.8|91591.6|91641.1|91576.9|30
1638752230000|2021-12-06 00:57:10|91654.5|91579.8|91647.8|91570.6|91655.4|91586|91634.8|91563.6|22
1638752240000|2021-12-06 00:57:20|91646.6|91572.2|91642.9|91570.5|91651.5|91591.2|91626.3|91562.5|42
1638752250000|2021-12-06 00:57:30|91644|91563.1|91633|91583|91646.7|91583.4|91633|91559.5|20
1638752260000|2021-12-06 00:57:40|91632.9|91582.9|91630.9|91580.9|91642.4|91584.4|91626.9|91567.3|27
1638752270000|2021-12-06 00:57:50|91630|91580|91629.7|91579.7|91631.9|91581.9|91629.7|91579.7|16
1638752280000|2021-12-06 00:58:00|91630.6|91580.6|91630.8|91580.8|91646.1|91583.2|91625.2|91562.9|19
1638752290000|2021-12-06 00:58:10|91629.5|91579.5|91629.2|91579.2|91630.7|91580.7|91627.4|91577.4|14
1638752300000|2021-12-06 00:58:20|91630.3|91580.3|91626.2|91576.2|91638.7|91580.5|91619.7|91559.3|27
1638752310000|2021-12-06 00:58:30|91625|91575|91628.9|91578.9|91628.9|91578.9|91622.9|91572.9|17
1638752320000|2021-12-06 00:58:40|91628.8|91578.8|91620.7|91570.7|91629|91579|91620.4|91570.4|26
1638752330000|2021-12-06 00:58:50|91621.5|91571.5|91620.6|91570.6|91623.4|91573.4|91619.6|91569.6|22
1638752340000|2021-12-06 00:59:00|91619.5|91569.5|91618|91568|91620.9|91570.9|91616.7|91566.7|23
1638752350000|2021-12-06 00:59:10|91617.8|91567.8|91619.9|91569.9|91619.9|91569.9|91617.4|91567.4|13
1638752360000|2021-12-06 00:59:20|91620.6|91570.6|91621.9|91571.9|91623|91573|91618.4|91568.4|31
1638752370000|2021-12-06 00:59:30|91621.8|91571.8|91617.8|91567.8|91629.9|91571.8|91613.5|91556.4|40
1638752380000|2021-12-06 00:59:40|91618.1|91568.1|91621.8|91571.8|91627.8|91574.9|91615.3|91557.4|34
1638752390000|2021-12-06 00:59:50|91622.3|91572.3|91625.7|91575.7|91637.6|91577.8|91621.9|91560.1|40
1638752400000|2021-12-06 01:00:00|91628.8|91578.8|91620.3|91570.3|91634.1|91579.5|91619.6|91558.7|37
1638752410000|2021-12-06 01:00:10|91620.6|91570.6|91619.4|91569.4|91620.8|91570.8|91617.6|91567.6|19
1638752420000|2021-12-06 01:00:20|91619.3|91569.3|91616|91566|91619.3|91569.3|91614.9|91564.9|33
1638752430000|2021-12-06 01:00:30|91616.4|91566.4|91615.7|91565.7|91619.4|91569.4|91615.6|91565.6|34
1638752440000|2021-12-06 01:00:40|91615.6|91565.6|91614.5|91564.5|91617.5|91567.5|91614.2|91564.2|16
1638752450000|2021-12-06 01:00:50|91613.8|91563.8|91616.6|91566.6|91616.9|91566.9|91612.3|91562.3|21
1638752460000|2021-12-06 01:01:00|91615.8|91565.8|91624.5|91574.5|91633.9|91575.2|91613.7|91557.6|39
1638752470000|2021-12-06 01:01:10|91625.8|91575.8|91626.5|91576.5|91626.8|91576.8|91623.5|91573.5|35
1638752480000|2021-12-06 01:01:20|91626.4|91576.4|91626.5|91576.5|91627.3|91577.3|91625|91575|21
1638752490000|2021-12-06 01:01:30|91626.4|91576.4|91622.3|91572.3|91626.4|91576.4|91620.5|91570.5|37
1638752500000|2021-12-06 01:01:40|91623.2|91573.2|91622.2|91572.2|91623.9|91573.9|91621.6|91571.6|25
1638752510000|2021-12-06 01:01:50|91622.6|91572.6|91624.6|91574.6|91625.3|91575.3|91621.9|91571.9|22
1638752520000|2021-12-06 01:02:00|91624.3|91574.3|91627.1|91577.1|91629.5|91579.5|91624.3|91574.3|35
1638752530000|2021-12-06 01:02:10|91626.9|91576.9|91623.4|91573.4|91641.9|91580.6|91622.8|91566|33
1638752540000|2021-12-06 01:02:20|91626.2|91576.2|91625.7|91575.7|91626.2|91576.2|91623.2|91573.2|29
1638752550000|2021-12-06 01:02:30|91625.8|91575.8|91622.2|91572.2|91625.8|91575.8|91619.9|91569.9|27
1638752560000|2021-12-06 01:02:40|91621.5|91571.5|91620.6|91570.6|91622.4|91572.4|91618.8|91568.8|28
1638752570000|2021-12-06 01:02:50|91620.2|91570.2|91619.1|91569.1|91620.4|91570.4|91618.6|91568.6|28
1638752580000|2021-12-06 01:03:00|91618.9|91568.9|91618.6|91568.6|91619.2|91569.2|91613.4|91563.4|38
1638752590000|2021-12-06 01:03:10|91616.1|91566.1|91622.1|91572.1|91625.7|91575.7|91615.1|91565.1|31
1638752600000|2021-12-06 01:03:20|91622|91572|91621.5|91571.5|91624.2|91574.2|91620.7|91570.7|17
1638752610000|2021-12-06 01:03:30|91621.4|91571.4|91618.5|91568.5|91624.2|91574.2|91618.5|91568.5|24
1638752620000|2021-12-06 01:03:40|91618.7|91568.7|91616.3|91566.3|91620.4|91570.4|91616.3|91566.3|35
1638752630000|2021-12-06 01:03:50|91616.2|91566.2|91611.7|91561.7|91616.9|91566.9|91611.7|91561.7|26
1638752640000|2021-12-06 01:04:00|91611.6|91561.6|91639.2|91589.2|91640.8|91590.8|91611.6|91561.6|36
1638752650000|2021-12-06 01:04:10|91640.3|91590.3|91643.9|91593.9|91643.9|91593.9|91638.9|91588.9|24
1638752660000|2021-12-06 01:04:20|91644|91594|91644.8|91594.8|91656.4|91595.5|91642.8|91585.7|22
1638752670000|2021-12-06 01:04:30|91645.2|91595.2|91644.4|91594.4|91645.5|91595.5|91643.7|91593.7|15
1638752680000|2021-12-06 01:04:40|91644.7|91594.7|91650.7|91600.7|91652.3|91602.3|91644|91594|33
1638752690000|2021-12-06 01:04:50|91650.6|91600.6|91651.2|91601.2|91653.1|91603.1|91650.3|91600.3|26
1638752700000|2021-12-06 01:05:00|91650.4|91600.4|91636.1|91586.1|91650.4|91600.4|91631.1|91569.9|36
1638752710000|2021-12-06 01:05:10|91638.2|91588.2|91634.2|91584.2|91665.8|91597|91632.2|91547.2|33
1638752720000|2021-12-06 01:05:20|91633.8|91583.8|91630.9|91580.9|91633.8|91583.8|91629.6|91579.6|19
1638752730000|2021-12-06 01:05:30|91630.5|91580.5|91632.7|91582.7|91634.4|91584.4|91630.5|91580.5|33
1638752740000|2021-12-06 01:05:40|91632.5|91582.5|91635.2|91585.2|91649.9|91586.1|91632.2|91566.3|29
1638752750000|2021-12-06 01:05:50|91634.6|91584.6|91647|91597|91654.5|91601|91634.6|91569.5|46
1638752760000|2021-12-06 01:06:00|91646.8|91596.8|91646.5|91596.5|91654|91604|91639.4|91589.4|45
1638752770000|2021-12-06 01:06:10|91646.6|91596.6|91649.4|91599.4|91651.3|91601.3|91641.4|91591.4|43
1638752780000|2021-12-06 01:06:20|91649.5|91599.5|91643|91593|91650.6|91600.6|91643|91593|30
1638752790000|2021-12-06 01:06:30|91634.4|91584.4|91644|91594|91649.2|91597.2|91632.8|91570.3|46
1638752800000|2021-12-06 01:06:40|91644.5|91594.5|91651.4|91601.4|91656|91603.1|91638.3|91576.6|47
1638752810000|2021-12-06 01:06:50|91651.8|91601.8|91652.3|91602.3|91653.4|91603.4|91651.4|91601.4|31
1638752820000|2021-12-06 01:07:00|91651.8|91601.8|91651.6|91601.6|91652.2|91602.2|91649.2|91599.2|35
1638752830000|2021-12-06 01:07:10|91651.7|91601.7|91652.2|91602.2|91653.8|91603.8|91651.7|91601.7|24
1638752840000|2021-12-06 01:07:20|91652.4|91602.4|91656.6|91606.6|91656.6|91606.6|91652.4|91602.4|35
1638752850000|2021-12-06 01:07:30|91656.5|91606.5|91657.8|91607.8|91660.3|91610.3|91655.5|91605.5|29
1638752860000|2021-12-06 01:07:40|91658|91608|91658.6|91608.6|91658.7|91608.7|91657.3|91607.3|30
1638752870000|2021-12-06 01:07:50|91658.7|91608.7|91660.6|91610.6|91661|91611|91655.6|91605.6|39
1638752880000|2021-12-06 01:08:00|91660.8|91610.8|91660|91586.7|91677.2|91629.8|91651|91561.5|46
1638752890000|2021-12-06 01:08:10|91642.5|91592.5|91652.9|91602.9|91658.2|91607|91641.5|91578.7|29
1638752900000|2021-12-06 01:08:20|91653.7|91603.7|91653.7|91603.7|91654.6|91604.6|91652.2|91602.2|25
1638752910000|2021-12-06 01:08:30|91653.4|91603.4|91655|91605|91655.5|91605.5|91652.8|91602.8|25
1638752920000|2021-12-06 01:08:40|91654.8|91604.8|91653.7|91603.7|91655.7|91605.7|91653.3|91603.3|25
1638752930000|2021-12-06 01:08:50|91653.8|91603.8|91656.4|91606.4|91658.2|91608.2|91653.6|91603.6|26
1638752940000|2021-12-06 01:09:00|91656|91606|91654|91604|91656.7|91606.7|91653.4|91603.4|37
1638752950000|2021-12-06 01:09:10|91653.3|91603.3|91655.6|91605.6|91656.7|91606.7|91652.7|91602.7|28
1638752960000|2021-12-06 01:09:20|91655.7|91605.7|91657.1|91607.1|91657.1|91607.1|91654.5|91604.5|40
1638752970000|2021-12-06 01:09:30|91657.3|91607.3|91652.6|91602.6|91657.3|91607.3|91652.3|91602.3|26
1638752980000|2021-12-06 01:09:40|91654.4|91604.4|91651.9|91601.9|91654.5|91604.5|91651.1|91601.1|24
1638752990000|2021-12-06 01:09:50|91652.3|91602.3|91653.3|91603.3|91656.3|91606.3|91652.3|91602.3|40
1638753000000|2021-12-06 01:10:00|91654.2|91604.2|91656.6|91606.6|91657.3|91607.3|91654.2|91604.2|32
1638753010000|2021-12-06 01:10:10|91656.7|91606.7|91657.2|91607.2|91658.5|91608.5|91653.9|91603.9|28
1638753020000|2021-12-06 01:10:20|91654.9|91604.9|91654.8|91604.8|91656.1|91606.1|91654.5|91604.5|35
1638753030000|2021-12-06 01:10:30|91655.2|91605.2|91658.6|91608.6|91658.6|91608.6|91653.8|91603.8|28
1638753040000|2021-12-06 01:10:40|91658.5|91608.5|91664.2|91614.2|91665.1|91615.1|91658.5|91608.5|20
1638753050000|2021-12-06 01:10:50|91662.9|91612.9|91653.7|91603.7|91662.9|91612.9|91653.7|91603.7|35
1638753060000|2021-12-06 01:11:00|91653.6|91603.6|91656.4|91606.4|91658.5|91608.5|91653.6|91603.6|31
1638753070000|2021-12-06 01:11:10|91656.7|91606.7|91659|91609|91659.5|91609.5|91656.3|91606.3|35
1638753080000|2021-12-06 01:11:20|91658.8|91608.8|91663.5|91613.5|91664|91614|91658.6|91608.6|22
1638753090000|2021-12-06 01:11:30|91662.8|91612.8|91659.1|91609.1|91664.6|91614.6|91658.2|91608.2|17
1638753100000|2021-12-06 01:11:40|91658.7|91608.7|91657.1|91607.1|91660.9|91610.9|91657.1|91607.1|24
1638753110000|2021-12-06 01:11:50|91657|91607|91656.6|91606.6|91657.8|91607.8|91655.9|91605.9|28
1638753120000|2021-12-06 01:12:00|91654.8|91604.8|91656.9|91606.9|91657.7|91607.7|91654.5|91604.5|32
1638753130000|2021-12-06 01:12:10|91657.2|91607.2|91658.2|91608.2|91658.7|91608.7|91656.5|91606.5|28
1638753140000|2021-12-06 01:12:20|91665.7|91615.7|91678.8|91628.8|91679.8|91633.5|91657.2|91615.7|43
1638753150000|2021-12-06 01:12:30|91678.6|91628.6|91656.8|91606.8|91678.6|91628.6|91655.1|91593.3|36
1638753160000|2021-12-06 01:12:40|91655.8|91605.8|91682.3|91632.3|91682.3|91641.3|91655.2|91605.6|24
1638753170000|2021-12-06 01:12:50|91680.9|91630.9|91682.2|91632.2|91683.9|91633.9|91680.9|91630.9|21
1638753180000|2021-12-06 01:13:00|91682.6|91632.6|91665.7|91615.7|91683.2|91633.2|91662.2|91599.5|32
1638753190000|2021-12-06 01:13:10|91665.6|91615.6|91666.6|91616.6|91667.2|91617.2|91664.5|91614.5|20
1638753200000|2021-12-06 01:13:20|91666.9|91616.9|91675.4|91625.4|91676|91626|91666.9|91616.9|40
1638753210000|2021-12-06 01:13:30|91675.8|91625.8|91677.2|91627.2|91677.8|91627.8|91675.7|91625.7|18
1638753220000|2021-12-06 01:13:40|91677.4|91627.4|91672.2|91622.2|91679.6|91629.6|91671.9|91621.9|26
1638753230000|2021-12-06 01:13:50|91672.6|91622.6|91675.5|91625.5|91676|91626|91671.9|91621.9|27
1638753240000|2021-12-06 01:14:00|91675.3|91625.3|91677.2|91627.2|91677.9|91627.9|91675|91625|34
1638753250000|2021-12-06 01:14:10|91676.9|91626.9|91677.5|91627.5|91677.9|91627.9|91674.8|91624.8|25
1638753260000|2021-12-06 01:14:20|91677.7|91627.7|91679.8|91629.8|91679.8|91629.8|91677|91627|34
1638753270000|2021-12-06 01:14:30|91679.6|91629.6|91679.4|91629.4|91682.7|91632.7|91678.7|91628.7|22
1638753280000|2021-12-06 01:14:40|91679.3|91629.3|91680.2|91630.2|91682.7|91632.7|91678|91628|35
1638753290000|2021-12-06 01:14:50|91681|91631|91681.5|91610.4|91682.8|91632.8|91667|91606.3|24
1638753300000|2021-12-06 01:15:00|91671.6|91621.6|91637.4|91587.4|91682.7|91621.6|91637.2|91576.1|54
1638753310000|2021-12-06 01:15:10|91637.3|91587.3|91644.5|91546.6|91649.1|91588.6|91631.5|91546.6|44
1638753320000|2021-12-06 01:15:20|91648.8|91555.1|91638.4|91567.3|91648.8|91577.5|91623|91549.1|54
1638753330000|2021-12-06 01:15:30|91636.4|91564.7|91653.1|91577.3|91660.2|91593.9|91629.8|91564.7|58
1638753340000|2021-12-06 01:15:40|91653|91577.6|91661.5|91611.5|91675.2|91614.2|91638.3|91574.9|49
1638753350000|2021-12-06 01:15:50|91662.2|91612.2|91686.5|91612.8|91686.5|91628.6|91662.2|91597.8|59
1638753360000|2021-12-06 01:16:00|91680.2|91630.2|91689.7|91619.1|91690.2|91634.2|91677.3|91618.3|41
1638753370000|2021-12-06 01:16:10|91689.6|91618.9|91674.6|91586|91689.8|91637.5|91672.8|91586|46
1638753380000|2021-12-06 01:16:20|91675.5|91586.4|91669.8|91587.5|91675.5|91592.2|91664.5|91581.2|54
1638753390000|2021-12-06 01:16:30|91668.9|91588.6|91642.6|91569.3|91678.7|91588.6|91628.5|91566.3|58
1638753400000|2021-12-06 01:16:40|91629.5|91579.5|91615.9|91540.1|91631.8|91579.6|91600.3|91533.6|47
1638753410000|2021-12-06 01:16:50|91614.2|91541.7|91622.4|91542.2|91625.1|91553.8|91603.8|91537.4|45
1638753420000|2021-12-06 01:17:00|91621.2|91543.2|91605.8|91555.8|91624.5|91558.3|91605.3|91543.2|47
1638753430000|2021-12-06 01:17:10|91605.4|91555.4|91618.4|91546.5|91621.2|91559.2|91604.6|91544|34
1638753440000|2021-12-06 01:17:20|91608.8|91558.8|91620.2|91546.1|91621.8|91561.4|91608.8|91544.5|43
1638753450000|2021-12-06 01:17:30|91618.1|91545.3|91610.8|91560.8|91618.1|91566.2|91606.6|91545.3|35
1638753460000|2021-12-06 01:17:40|91610.7|91560.7|91627.7|91577.7|91646.9|91581.7|91608.2|91558.2|41
1638753470000|2021-12-06 01:17:50|91626.3|91576.3|91648.6|91576.1|91651.6|91594.2|91626.3|91572.5|31
1638753480000|2021-12-06 01:18:00|91646.6|91576.4|91664.6|91587.9|91664.6|91590.8|91636.8|91574.7|34
1638753490000|2021-12-06 01:18:10|91665.2|91586.7|91663.9|91613.9|91679.7|91617.9|91652|91584.5|47
1638753500000|2021-12-06 01:18:20|91664.9|91614.9|91668.4|91618.4|91682.5|91621.3|91664.2|91604.1|55
1638753510000|2021-12-06 01:18:30|91668.7|91618.7|91671.9|91621.9|91677.4|91627.4|91668.1|91618.1|53
1638753520000|2021-12-06 01:18:40|91672.8|91622.8|91678.3|91606.2|91686|91623.8|91663|91606.2|42
1638753530000|2021-12-06 01:18:50|91667.6|91608.2|91675.7|91604.8|91679.4|91619.3|91661.9|91603.6|34
1638753540000|2021-12-06 01:19:00|91674.8|91604.7|91656|91575.8|91674.8|91617.2|91645.8|91575.8|48
1638753550000|2021-12-06 01:19:10|91640.5|91590.5|91609.8|91559.8|91644.7|91591.5|91605.5|91533.6|37
1638753560000|2021-12-06 01:19:20|91610.4|91560.4|91613.8|91563.8|91624.3|91563.8|91608.9|91550.6|37
1638753570000|2021-12-06 01:19:30|91614|91564|91622.3|91551.2|91626.9|91565.9|91611.7|91551.2|32
1638753580000|2021-12-06 01:19:40|91612.1|91562.1|91653.9|91603.9|91653.9|91603.9|91611.8|91550.8|40
1638753590000|2021-12-06 01:19:50|91652.5|91602.5|91660.4|91610.4|91676|91611.3|91652.4|91584.8|41
1638753600000|2021-12-06 01:20:00|91659.6|91609.6|91650.9|91600.9|91665.8|91609.8|91650.9|91594.7|28
1638753610000|2021-12-06 01:20:10|91669.2|91584.5|91608.1|91558.1|91669.2|91594.8|91602.3|91539|48
1638753620000|2021-12-06 01:20:20|91607.3|91557.3|91614.1|91537.9|91623|91557.3|91590|91519.6|38
1638753630000|2021-12-06 01:20:30|91613.5|91536.2|91609.9|91537.6|91613.5|91537.6|91607.6|91531.6|28
1638753640000|2021-12-06 01:20:40|91609.2|91535.5|91611.1|91535.6|91611.7|91547.4|91597.3|91534.2|32
1638753650000|2021-12-06 01:20:50|91611.2|91535.8|91604.8|91527|91616.4|91536.4|91604.4|91526.8|33
1638753660000|2021-12-06 01:21:00|91605.4|91524.7|91654.7|91577.3|91661.1|91577.7|91604.4|91521.9|47
1638753670000|2021-12-06 01:21:10|91650.5|91578|91650.2|91570.9|91661|91597.4|91642.6|91570.9|41
1638753680000|2021-12-06 01:21:20|91649.9|91565.5|91639.4|91554.8|91652.8|91572.7|91636.6|91550.6|38
1638753690000|2021-12-06 01:21:30|91635.6|91555.2|91605.8|91555.8|91638.3|91565.8|91604.1|91541.1|27
1638753700000|2021-12-06 01:21:40|91606.1|91556.1|91606.2|91533.5|91626.7|91558.4|91598.8|91532|45
1638753710000|2021-12-06 01:21:50|91605.9|91532|91626.8|91539.5|91626.8|91552.8|91600.3|91530.8|45
1638753720000|2021-12-06 01:22:00|91624.7|91539.1|91680|91602.1|91682.9|91602.8|91624.7|91538.4|63
1638753730000|2021-12-06 01:22:10|91678.7|91599.1|91672|91595.7|91678.7|91609.2|91658.9|91592.2|25
1638753740000|2021-12-06 01:22:20|91673.1|91594.8|91670.6|91594.5|91673.6|91597.4|91668|91594.3|33
1638753750000|2021-12-06 01:22:30|91670.4|91595|91650.7|91600.7|91670.4|91606.8|91649.6|91590.6|39
1638753760000|2021-12-06 01:22:40|91650.5|91600.5|91609.5|91526.3|91663.3|91602.2|91591.5|91523.8|38
1638753770000|2021-12-06 01:22:50|91610.8|91528.9|91607.6|91526.5|91613.3|91543.1|91589.9|91523|35
1638753780000|2021-12-06 01:23:00|91606.3|91525.7|91601.7|91521.1|91608.5|91528.6|91597.1|91512.1|46
1638753790000|2021-12-06 01:23:10|91604.4|91519.4|91605|91532|91612.3|91533.2|91600.4|91518.9|38
1638753800000|2021-12-06 01:23:20|91604.8|91531.1|91613.5|91539.4|91623.8|91557.5|91603.8|91525.7|40
1638753810000|2021-12-06 01:23:30|91615.4|91540.5|91657.6|91576.4|91664.5|91577.1|91604.4|91540.5|30
1638753820000|2021-12-06 01:23:40|91658.5|91572.1|91642.7|91592.7|91662.4|91593.2|91641.8|91572.1|45
1638753830000|2021-12-06 01:23:50|91652.7|91582.6|91644.4|91594.4|91657.1|91594.8|91642.5|91581.2|34
1638753840000|2021-12-06 01:24:00|91655.7|91584.4|91620.8|91570.8|91658.2|91596.9|91620.8|91559.8|44
1638753850000|2021-12-06 01:24:10|91632.7|91553|91629.5|91546.9|91634.9|91553|91622.4|91538.5|27
1638753860000|2021-12-06 01:24:20|91626.8|91546.5|91612.8|91562.8|91626.8|91563.6|91611.4|91545.3|18
1638753870000|2021-12-06 01:24:30|91612.7|91562.7|91613.8|91563.8|91626.1|91564.8|91609.6|91545.4|34
1638753880000|2021-12-06 01:24:40|91613.3|91563.3|91607.7|91557.7|91625.2|91563.5|91607.7|91544.2|21
1638753890000|2021-12-06 01:24:50|91607.5|91557.5|91607.7|91557.7|91620.8|91560.1|91604.1|91544.4|23
1638753900000|2021-12-06 01:25:00|91607.9|91557.9|91593.7|91543.7|91607.9|91557.9|91590.3|91531.8|42
1638753910000|2021-12-06 01:25:10|91593.9|91543.9|91600.8|91550.8|91620|91552.7|91592.6|91525.9|37
1638753920000|2021-12-06 01:25:20|91601.2|91551.2|91622.7|91572.7|91633.8|91572.7|91601.2|91551.2|35
1638753930000|2021-12-06 01:25:30|91622.9|91572.9|91625.5|91575.5|91637.3|91579.2|91622.9|91563.5|33
1638753940000|2021-12-06 01:25:40|91625.7|91575.7|91628.2|91578.2|91636.3|91579.7|91623.6|91564.7|36
1638753950000|2021-12-06 01:25:50|91625.9|91575.9|91636.1|91586.1|91655.1|91594|91624.9|91574.9|41
1638753960000|2021-12-06 01:26:00|91637.4|91587.4|91618.7|91568.7|91651.5|91589.9|91618.7|91568.7|44
1638753970000|2021-12-06 01:26:10|91618.3|91568.3|91595.9|91545.9|91621.5|91571.5|91590.6|91529|59
1638753980000|2021-12-06 01:26:20|91593.5|91543.5|91594|91520.3|91612.4|91547.4|91583|91484.1|49
1638753990000|2021-12-06 01:26:30|91593.2|91522.7|91601.9|91530.5|91602.1|91546.1|91582.1|91518.7|56
1638754000000|2021-12-06 01:26:40|91592.5|91542.5|91602.8|91527.6|91603.6|91542.7|91590.9|91526.9|33
1638754010000|2021-12-06 01:26:50|91602.9|91527.7|91608.3|91558.3|91609.2|91558.8|91592|91526.6|28
1638754020000|2021-12-06 01:27:00|91608.4|91558.4|91641.2|91591.2|91660.1|91594.3|91605.7|91545.5|51
1638754030000|2021-12-06 01:27:10|91641.4|91591.4|91644.8|91594.8|91653.6|91595.2|91639.7|91579|34
1638754040000|2021-12-06 01:27:20|91643.4|91593.4|91653|91576.7|91655.7|91594.9|91638|91576.7|37
1638754050000|2021-12-06 01:27:30|91652.9|91576.6|91606.8|91556.8|91654.2|91585.7|91606.8|91532.4|51
1638754060000|2021-12-06 01:27:40|91602.4|91552.4|91598.8|91548.8|91621.4|91553.4|91597.6|91527.6|40
1638754070000|2021-12-06 01:27:50|91598.7|91548.7|91612.8|91562.8|91614.3|91562.8|91598|91539.1|38
1638754080000|2021-12-06 01:28:00|91612.3|91562.3|91609.4|91559.4|91612.4|91562.4|91609.4|91559.4|41
1638754090000|2021-12-06 01:28:10|91609.6|91559.6|91651.4|91562.8|91651.4|91575.4|91603.9|91553.9|36
1638754100000|2021-12-06 01:28:20|91620.9|91570.9|91623.7|91573.7|91634.7|91577.6|91620.3|91557|34
1638754110000|2021-12-06 01:28:30|91624.3|91574.3|91622.2|91572.2|91633.8|91575.1|91621.4|91554.1|29
1638754120000|2021-12-06 01:28:40|91622.5|91572.5|91624.1|91574.1|91624.2|91574.2|91621.9|91571.9|14
1638754130000|2021-12-06 01:28:50|91623.9|91573.9|91623.8|91573.8|91632.7|91574.5|91623|91555.5|22
1638754140000|2021-12-06 01:29:00|91623.2|91573.2|91629.8|91558.2|91634|91573.3|91617.5|91549.2|37
1638754150000|2021-12-06 01:29:10|91629.7|91558.8|91619.5|91569.5|91630.8|91571.2|91619.3|91547.3|22
1638754160000|2021-12-06 01:29:20|91619.4|91569.4|91619.9|91569.9|91635.2|91572.6|91619.4|91551.8|33
1638754170000|2021-12-06 01:29:30|91620.2|91570.2|91611.8|91561.8|91629.5|91570.4|91611.4|91551.8|40
1638754180000|2021-12-06 01:29:40|91614.1|91564.1|91610.3|91560.3|91626.6|91564.1|91608.9|91544.7|30
1638754190000|2021-12-06 01:29:50|91610.4|91560.4|91612.8|91562.8|91621.5|91563.5|91610.2|91549|24
1638754200000|2021-12-06 01:30:00|91622.1|91549.3|91611.8|91561.8|91622.5|91563.2|91610.7|91549.3|37
1638754210000|2021-12-06 01:30:10|91612.3|91562.3|91610|91560|91612.4|91562.4|91609.9|91559.9|23
1638754220000|2021-12-06 01:30:20|91610.6|91560.6|91612|91562|91612.7|91562.7|91610.4|91560.4|32
1638754230000|2021-12-06 01:30:30|91613|91563|91616.6|91566.6|91617.6|91567.6|91610.9|91560.9|29
1638754240000|2021-12-06 01:30:40|91616.5|91566.5|91612.6|91562.6|91616.8|91566.8|91612.3|91562.3|32
1638754250000|2021-12-06 01:30:50|91612.2|91562.2|91622.8|91552.4|91623.4|91562.5|91609.8|91550.1|22
1638754260000|2021-12-06 01:31:00|91624.1|91550.9|91630.2|91548.6|91630.2|91565.9|91613.8|91548.6|26
1638754270000|2021-12-06 01:31:10|91630.4|91548|91628.4|91549.6|91630.4|91566.7|91616.7|91548|37
1638754280000|2021-12-06 01:31:20|91626.4|91550.6|91626|91552.4|91626.8|91567|91613.8|91550.5|36
1638754290000|2021-12-06 01:31:30|91626.3|91552.8|91628.8|91555.6|91628.8|91556.5|91625.1|91551.6|25
1638754300000|2021-12-06 01:31:40|91630.5|91554.8|91640.5|91560|91644.9|91580.9|91625.2|91554.8|30
1638754310000|2021-12-06 01:31:50|91641.7|91561.9|91645.4|91571.9|91646.6|91583.7|91633.5|91561.4|57
1638754320000|2021-12-06 01:32:00|91644.9|91572.9|91639.9|91589.9|91650.2|91591.3|91637.2|91567|49
1638754330000|2021-12-06 01:32:10|91640.4|91590.4|91651.8|91577|91656|91591.7|91639.5|91577|58
1638754340000|2021-12-06 01:32:20|91651.7|91577.7|91642.4|91592.4|91653.4|91593.1|91641.6|91577.7|36
1638754350000|2021-12-06 01:32:30|91652|91577.4|91653.4|91578.4|91654.9|91579.8|91651.8|91576.4|26
1638754360000|2021-12-06 01:32:40|91654|91577.5|91658.5|91574|91662.3|91580|91653.8|91572.9|22
1638754370000|2021-12-06 01:32:50|91661|91576.3|91657.2|91578.3|91661|91580.2|91657.2|91574.4|17
1638754380000|2021-12-06 01:33:00|91657.6|91576.6|91649.8|91577.2|91659|91585.5|91649.5|91573.3|54
1638754390000|2021-12-06 01:33:10|91649.5|91571.5|91649.3|91572.6|91652.7|91578.2|91648.4|91567.5|42
1638754400000|2021-12-06 01:33:20|91649.2|91572.4|91650.9|91573.6|91651.3|91573.9|91648|91571.4|25
1638754410000|2021-12-06 01:33:30|91651.6|91572.2|91648.9|91571.3|91651.7|91572.9|91647.2|91570.1|22
1638754420000|2021-12-06 01:33:40|91651.3|91570.7|91648.1|91568.9|91651.4|91587.2|91637.2|91565.5|26
1638754430000|2021-12-06 01:33:50|91647.5|91569.8|91647.5|91570.6|91648.2|91570.9|91646.2|91568.6|20
1638754440000|2021-12-06 01:34:00|91648.9|91568.7|91642.7|91560.5|91648.9|91569.4|91640.1|91560|47
1638754450000|2021-12-06 01:34:10|91643.3|91559.7|91638.5|91563.7|91644.6|91564.2|91638.4|91559.7|38
1638754460000|2021-12-06 01:34:20|91637.8|91564.3|91640.2|91562.5|91641.2|91565.3|91637.3|91561.8|25
1638754470000|2021-12-06 01:34:30|91641|91562.8|91642.2|91563.5|91643.5|91564.5|91639.1|91561.5|28
1638754480000|2021-12-06 01:34:40|91642.3|91564.1|91646.8|91564.2|91649.1|91568.7|91640.1|91561.7|37
1638754490000|2021-12-06 01:34:50|91647.4|91565.6|91647.3|91568.8|91649.2|91570.8|91645.5|91561.3|25
1638754500000|2021-12-06 01:35:00|91648.3|91567.3|91648.3|91567.5|91649.4|91568.6|91646.6|91566.3|32
1638754510000|2021-12-06 01:35:10|91649.9|91564.4|91653.1|91572.3|91654.8|91591.8|91641.8|91564.4|35
1638754520000|2021-12-06 01:35:20|91659.7|91575.2|91653.3|91574.3|91659.7|91577.9|91652.8|91572.7|29
1638754530000|2021-12-06 01:35:30|91653.4|91575.2|91653.1|91573.2|91654|91576|91651.9|91571.1|28
1638754540000|2021-12-06 01:35:40|91652.3|91573.5|91656.4|91574.2|91656.4|91575.6|91652.3|91573|28
1638754550000|2021-12-06 01:35:50|91656.6|91576.5|91652.7|91572.6|91656.6|91576.5|91650.5|91572.3|42
1638754560000|2021-12-06 01:36:00|91652.3|91573.1|91652.1|91574.5|91654.8|91575.1|91650.1|91572.3|41
1638754570000|2021-12-06 01:36:10|91652.5|91575|91651.9|91569.6|91654.4|91579.3|91650.9|91568.4|40
1638754580000|2021-12-06 01:36:20|91651.8|91569.2|91651.6|91573.1|91653.3|91573.1|91650.9|91567.6|26
1638754590000|2021-12-06 01:36:30|91652.2|91572|91657.7|91580.8|91658.2|91581.4|91651.5|91570.6|38
1638754600000|2021-12-06 01:36:40|91657.2|91581.7|91666.3|91591.8|91667.5|91604.4|91652.3|91580.8|35
1638754610000|2021-12-06 01:36:50|91667.4|91592|91684.9|91611.3|91685.4|91615.8|91652.9|91592|48
1638754620000|2021-12-06 01:37:00|91672.6|91622.6|91682.3|91605.7|91691.8|91622.7|91668.4|91603.3|45
1638754630000|2021-12-06 01:37:10|91679|91607|91683|91609.1|91686.5|91618.1|91666.9|91606.1|38
1638754640000|2021-12-06 01:37:20|91683.5|91608.7|91635.2|91585.2|91683.5|91614.4|91630.5|91567|44
1638754650000|2021-12-06 01:37:30|91650.8|91579.6|91630.1|91560|91652.3|91587.4|91621|91555.8|38
1638754660000|2021-12-06 01:37:40|91619.9|91569.9|91620.8|91570.8|91633.2|91572.9|91619.7|91557.8|22
1638754670000|2021-12-06 01:37:50|91640.2|91570.2|91644.1|91594.1|91644.6|91594.3|91631.5|91570.2|40
1638754680000|2021-12-06 01:38:00|91643.6|91593.6|91665.2|91615.2|91680.1|91615.2|91642.4|91587.3|38
1638754690000|2021-12-06 01:38:10|91664.9|91614.9|91664.8|91614.8|91681|91618.5|91664.8|91603.4|26
1638754700000|2021-12-06 01:38:20|91664.6|91614.6|91665.1|91615.1|91667.1|91617.1|91664.6|91614.6|16
1638754710000|2021-12-06 01:38:30|91665.2|91615.2|91667.3|91617.3|91667.3|91617.3|91664.9|91614.9|11
1638754720000|2021-12-06 01:38:40|91668|91618|91648.2|91578.2|91677.5|91618|91631.4|91565.7|38
1638754730000|2021-12-06 01:38:50|91636.4|91586.4|91614.7|91564.7|91650.1|91588.4|91614.7|91550.3|36
1638754740000|2021-12-06 01:39:00|91625.9|91554.7|91604.2|91554.2|91631.9|91565.5|91604.2|91543.4|41
1638754750000|2021-12-06 01:39:10|91604.1|91554.1|91609.8|91559.8|91609.8|91559.8|91604.1|91554.1|38
1638754760000|2021-12-06 01:39:20|91609.3|91559.3|91654.9|91557.5|91654.9|91584.1|91606.6|91556.1|43
1638754770000|2021-12-06 01:39:30|91651.5|91561.1|91645|91595|91658.2|91598.4|91634.9|91561.1|46
1638754780000|2021-12-06 01:39:40|91645.1|91595.1|91646.3|91596.3|91648.8|91598.8|91645|91595|25
1638754790000|2021-12-06 01:39:50|91647.4|91597.4|91633.3|91556.3|91647.8|91597.8|91624.1|91554.6|29
1638754800000|2021-12-06 01:40:00|91628.9|91553.8|91604.1|91554.1|91632.8|91563.4|91603.8|91542.8|34
1638754810000|2021-12-06 01:40:10|91615.5|91541.7|91601.3|91551.3|91617.3|91559.1|91598.2|91538.5|48
1638754820000|2021-12-06 01:40:20|91600.4|91550.4|91625.6|91575.6|91634|91577.3|91599.3|91543.5|37
1638754830000|2021-12-06 01:40:30|91643.5|91560.4|91645|91595|91659|91597.4|91622.9|91560.4|28
1638754840000|2021-12-06 01:40:40|91645.7|91595.7|91644.1|91594.1|91659.2|91596.9|91643.4|91581|23
1638754850000|2021-12-06 01:40:50|91655.3|91582.6|91633.1|91583.1|91657.2|91589.2|91630.8|91569.2|37
1638754860000|2021-12-06 01:41:00|91645.1|91574.4|91597.5|91547.5|91645.1|91584|91597.5|91522.6|44
1638754870000|2021-12-06 01:41:10|91599.6|91549.6|91600.4|91550.4|91613.9|91559.9|91593.7|91537.3|47
1638754880000|2021-12-06 01:41:20|91597.4|91547.4|91595.2|91545.2|91607|91548.6|91594.2|91532.2|48
1638754890000|2021-12-06 01:41:30|91595.4|91545.4|91625.5|91575.5|91640.9|91580.5|91595.4|91545.4|55
1638754900000|2021-12-06 01:41:40|91625.7|91575.7|91623.3|91573.3|91630.2|91580.2|91622.8|91572.8|28
1638754910000|2021-12-06 01:41:50|91623.4|91573.4|91591.6|91541.6|91626.1|91575.5|91585.5|91503.5|43
1638754920000|2021-12-06 01:42:00|91596.3|91546.3|91586|91536|91605.6|91549.8|91580.3|91518.8|26
1638754930000|2021-12-06 01:42:10|91586.8|91536.8|91586.9|91536.9|91587.2|91537.2|91582.7|91532.7|21
1638754940000|2021-12-06 01:42:20|91586.8|91536.8|91595.3|91545.3|91595.7|91545.7|91586.2|91536.2|35
1638754950000|2021-12-06 01:42:30|91593.6|91543.6|91593.2|91543.2|91594.9|91544.9|91590.4|91540.4|23
1638754960000|2021-12-06 01:42:40|91594.4|91544.4|91591.5|91541.5|91595.3|91545.3|91591.5|91541.5|18
1638754970000|2021-12-06 01:42:50|91591.9|91541.9|91608.2|91537.1|91608.5|91549.5|91590|91536.5|31
1638754980000|2021-12-06 01:43:00|91609|91536.2|91610.1|91534.9|91610.4|91548.7|91597.4|91532.5|39
1638754990000|2021-12-06 01:43:10|91610.8|91534.8|91595|91545|91611.7|91548.8|91595|91531.9|29
1638755000000|2021-12-06 01:43:20|91605.2|91535.2|91594.1|91544.1|91606.5|91545|91593.9|91531.9|21
1638755010000|2021-12-06 01:43:30|91593.3|91543.3|91595.1|91545.1|91606.6|91545.8|91593.3|91530.1|20
1638755020000|2021-12-06 01:43:40|91606|91532.9|91608.2|91532.6|91608.3|91544.8|91594.4|91529.5|19
1638755030000|2021-12-06 01:43:50|91608.4|91533.5|91596.1|91546.1|91610.9|91546.7|91596.1|91529.5|25
1638755040000|2021-12-06 01:44:00|91596|91546|91596.1|91546.1|91606.8|91546.4|91596|91534.1|11
1638755050000|2021-12-06 01:44:10|91595.9|91545.9|91596.6|91546.6|91597|91547|91594.8|91544.8|12
1638755060000|2021-12-06 01:44:20|91595.9|91545.9|91609.7|91531.2|91610|91545.9|91594.7|91530.6|22
1638755070000|2021-12-06 01:44:30|91608.2|91532.6|91604.7|91530.1|91608.6|91545.7|91594.1|91529.5|21
1638755080000|2021-12-06 01:44:40|91604.5|91530.7|91606.6|91530.2|91607.8|91544.2|91593.9|91527.6|27
1638755090000|2021-12-06 01:44:50|91605.6|91531|91602.9|91531.7|91608.2|91543|91593|91528.3|30
1638755100000|2021-12-06 01:45:00|91603.4|91530.7|91603.2|91530.1|91605.5|91532.8|91603.2|91528.4|24
1638755110000|2021-12-06 01:45:10|91604.5|91528.6|91605.3|91531.4|91605.6|91533.1|91603.2|91528.4|26
1638755120000|2021-12-06 01:45:20|91604.8|91532.2|91604.4|91531.1|91606.5|91533|91603|91529.2|18
1638755130000|2021-12-06 01:45:30|91604.2|91531.2|91606.3|91530.3|91611.4|91544.2|91591.1|91527.7|29
1638755140000|2021-12-06 01:45:40|91607.8|91529.8|91607.2|91527.2|91608.2|91530.9|91603.3|91526.7|24
1638755150000|2021-12-06 01:45:50|91607|91527.1|91604.1|91533.3|91609.3|91544.6|91594.2|91525.4|17
1638755160000|2021-12-06 01:46:00|91604.2|91533.4|91601.9|91529.7|91606.9|91540.9|91590.7|91529.6|35
1638755170000|2021-12-06 01:46:10|91590.8|91540.8|91582.8|91532.8|91590.8|91540.8|91581|91531|35
1638755180000|2021-12-06 01:46:20|91582.3|91532.3|91588.7|91538.7|91600.8|91538.7|91581.8|91523.2|14
1638755190000|2021-12-06 01:46:30|91598.5|91525.9|91601.1|91530|91601.3|91534.4|91583.6|91523.6|34
1638755200000|2021-12-06 01:46:40|91601.2|91527.6|91604.5|91529.5|91604.7|91545.1|91595.1|91526|27
1638755210000|2021-12-06 01:46:50|91604.4|91529.8|91604.1|91525.9|91604.4|91538.9|91588.3|91525.9|28
1638755220000|2021-12-06 01:47:00|91604.5|91525.8|91593.6|91543.6|91612.4|91547.1|91587.6|91525.8|42
1638755230000|2021-12-06 01:47:10|91593.2|91543.2|91592.9|91542.9|91606.9|91549.7|91592.9|91533|42
1638755240000|2021-12-06 01:47:20|91592.8|91542.8|91607|91532.2|91607.2|91547|91592.8|91532.2|32
1638755250000|2021-12-06 01:47:30|91606.1|91533.1|91602|91552|91608.4|91553|91593.2|91532.3|35
1638755260000|2021-12-06 01:47:40|91599.2|91549.2|91601.2|91551.2|91613.6|91554.4|91598.2|91540.1|25
1638755270000|2021-12-06 01:47:50|91601.1|91551.1|91608.2|91536.1|91610.7|91553.3|91598.1|91535.7|27
1638755280000|2021-12-06 01:48:00|91593.5|91543.5|91595.8|91545.8|91604.2|91548.9|91591.1|91533.2|35
1638755290000|2021-12-06 01:48:10|91596|91546|91597.3|91547.3|91610.2|91549.9|91596|91539.4|30
1638755300000|2021-12-06 01:48:20|91597.8|91547.8|91599|91549|91600.2|91550.2|91593.9|91543.9|30
1638755310000|2021-12-06 01:48:30|91597.6|91547.6|91592.7|91542.7|91599.7|91549.7|91591.2|91541.2|36
1638755320000|2021-12-06 01:48:40|91592.4|91542.4|91588.7|91538.7|91594.7|91544.7|91587.7|91537.7|22
1638755330000|2021-12-06 01:48:50|91588.4|91538.4|91591.2|91541.2|91593.6|91543.6|91588.4|91538.4|20
1638755340000|2021-12-06 01:49:00|91592.5|91542.5|91590.8|91540.8|91594.9|91544.9|91590|91540|23
1638755350000|2021-12-06 01:49:10|91591.5|91541.5|91599.3|91549.3|91611.4|91549.3|91590.8|91531.7|16
1638755360000|2021-12-06 01:49:20|91598.1|91548.1|91606.3|91536|91609.3|91549.5|91594.7|91533.5|27
1638755370000|2021-12-06 01:49:30|91607.9|91535.4|91595.4|91545.4|91608.1|91548.1|91595.4|91534|20
1638755380000|2021-12-06 01:49:40|91595.1|91545.1|91595|91545|91600|91550|91589.7|91539.7|27
1638755390000|2021-12-06 01:49:50|91594.2|91544.2|91593.4|91543.4|91597.3|91547.3|91591|91541|35
1638755400000|2021-12-06 01:50:00|91593.6|91543.6|91586|91536|91602.9|91544.5|91586|91532.2|30
1638755410000|2021-12-06 01:50:10|91586.8|91536.8|91590.9|91540.9|91596.5|91546.5|91586|91536|23
1638755420000|2021-12-06 01:50:20|91590.7|91540.7|91598.9|91548.9|91608.8|91550.8|91588.3|91535.7|40
1638755430000|2021-12-06 01:50:30|91598.7|91548.7|91609.6|91538.6|91611.3|91552.4|91595.7|91534.4|33
1638755440000|2021-12-06 01:50:40|91599.2|91538.9|91598.2|91548.2|91617.7|91549.2|91598.2|91533.5|32
1638755450000|2021-12-06 01:50:50|91608.8|91538.8|91609.7|91539|91611.3|91550|91597.2|91536.9|31
1638755460000|2021-12-06 01:51:00|91610.8|91537.9|91592.6|91542.6|91612.5|91548.8|91590|91530.9|42
1638755470000|2021-12-06 01:51:10|91593|91543|91606.4|91536|91610.1|91546|91591.1|91531.8|26
1638755480000|2021-12-06 01:51:20|91607.4|91534.6|91590|91540|91607.7|91546.2|91590|91533.7|24
1638755490000|2021-12-06 01:51:30|91605|91533.7|91610.3|91533.3|91614.3|91547.9|91591.2|91533.3|31
1638755500000|2021-12-06 01:51:40|91612.4|91534.8|91606.8|91533.5|91614.5|91547.3|91594.4|91532.3|29
1638755510000|2021-12-06 01:51:50|91607.3|91532.9|91604.8|91532|91607.7|91544.9|91594.9|91530.6|26
1638755520000|2021-12-06 01:52:00|91603|91532.4|91599.3|91526.3|91605.7|91544.1|91587.3|91522.9|43
1638755530000|2021-12-06 01:52:10|91598.8|91527.4|91600.1|91526|91605|91543.4|91585.6|91526|36
1638755540000|2021-12-06 01:52:20|91599.3|91524.4|91597.7|91524.9|91608|91528|91595.6|91521.2|46
1638755550000|2021-12-06 01:52:30|91601.1|91520.7|91586.3|91536.3|91601.8|91538.8|91586.3|91517.8|41
1638755560000|2021-12-06 01:52:40|91587.2|91537.2|91582.7|91532.7|91597.4|91538.1|91580.5|91520.2|49
1638755570000|2021-12-06 01:52:50|91585.5|91535.5|91599.7|91524.7|91600.4|91535.5|91585.5|91521.4|34
1638755580000|2021-12-06 01:53:00|91600.4|91523|91603.6|91525.1|91607|91538.6|91583.8|91520.2|47
1638755590000|2021-12-06 01:53:10|91602|91527.6|91595.6|91522.7|91606.3|91541.8|91591.8|91521|22
1638755600000|2021-12-06 01:53:20|91599.1|91518.9|91600.4|91522.6|91605.5|91528.3|91597.9|91517|44
1638755610000|2021-12-06 01:53:30|91600.6|91523.6|91607.1|91524.1|91607.6|91525.6|91600.5|91523.1|35
1638755620000|2021-12-06 01:53:40|91606.9|91524.5|91610.1|91529|91610.1|91532.2|91603.8|91524.5|50
1638755630000|2021-12-06 01:53:50|91610.3|91528.9|91609.6|91524.8|91613.6|91530.7|91603.2|91521.3|41
1638755640000|2021-12-06 01:54:00|91609.2|91524.5|91606.5|91531.2|91613.1|91531.5|91606.1|91523|32
1638755650000|2021-12-06 01:54:10|91606.4|91531.1|91617|91535.5|91622.4|91544.5|91605.9|91528.5|39
1638755660000|2021-12-06 01:54:20|91616.1|91536.3|91615.1|91541.8|91616.9|91542.4|91610.3|91535.6|31
1638755670000|2021-12-06 01:54:30|91616|91541.7|91615.3|91541.8|91616.4|91542.9|91613.6|91540.8|13
1638755680000|2021-12-06 01:54:40|91614.6|91542.3|91617.3|91542.1|91617.9|91554.2|91604|91539.3|18
1638755690000|2021-12-06 01:54:50|91617.4|91541.2|91617.1|91542.4|91628.7|91544.2|91616.8|91535.8|24
1638755700000|2021-12-06 01:55:00|91615.3|91542.6|91617.9|91544.5|91621.9|91545|91615.3|91538.6|23
1638755710000|2021-12-06 01:55:10|91618|91544.7|91614.2|91532.6|91618.2|91544.8|91610.7|91531.7|34
1638755720000|2021-12-06 01:55:20|91613.1|91533.1|91612.1|91535.4|91613.1|91537.9|91610.9|91532.5|26
1638755730000|2021-12-06 01:55:30|91615.3|91534.8|91611.7|91529.5|91615.3|91534.8|91611.7|91529.1|38
1638755740000|2021-12-06 01:55:40|91611.6|91529.4|91609|91530.8|91612.3|91538|91608.5|91529.4|30
1638755750000|2021-12-06 01:55:50|91607.9|91531.8|91605.9|91529.9|91609.9|91531.8|91604.7|91527|33
1638755760000|2021-12-06 01:56:00|91607.1|91529.4|91605.3|91522.4|91608.7|91529.4|91601.4|91521.9|35
1638755770000|2021-12-06 01:56:10|91603.4|91522|91604.9|91526|91605|91528.8|91602.5|91522|26
1638755780000|2021-12-06 01:56:20|91603.3|91527.6|91604.2|91529.8|91605.7|91530.9|91602.9|91524.5|25
1638755790000|2021-12-06 01:56:30|91603.9|91530.1|91606.4|91526.6|91608.4|91530.1|91603.8|91525.2|28
1638755800000|2021-12-06 01:56:40|91606.5|91527.1|91608.3|91529.8|91608.3|91532.5|91606|91525.9|31
1638755810000|2021-12-06 01:56:50|91607.9|91530.5|91607.6|91529.8|91609.4|91530.9|91607.2|91528.3|21
1638755820000|2021-12-06 01:57:00|91607.7|91529.6|91608.1|91531.3|91608.4|91533.6|91606.1|91529.5|18
1638755830000|2021-12-06 01:57:10|91607.8|91531.7|91611|91539.5|91615|91539.5|91607.7|91526.7|38
1638755840000|2021-12-06 01:57:20|91611.9|91537.9|91611.7|91535|91615.3|91538.1|91609.3|91533.6|46
1638755850000|2021-12-06 01:57:30|91610.1|91534.6|91610|91532|91613.6|91536.5|91608|91531.5|32
1638755860000|2021-12-06 01:57:40|91609.2|91532.8|91610.8|91536.2|91611.1|91537.5|91608.6|91531.5|27
1638755870000|2021-12-06 01:57:50|91610.3|91537.6|91615.6|91538.2|91616.2|91540.3|91610.3|91535.7|28
1638755880000|2021-12-06 01:58:00|91616.7|91536.2|91616.5|91536.5|91617.4|91541.2|91611.8|91536.2|18
1638755890000|2021-12-06 01:58:10|91617.5|91536|91617.5|91536|91619.4|91538.1|91615.9|91535.7|23
1638755900000|2021-12-06 01:58:20|91617.4|91535.9|91614.7|91534.3|91617.4|91539.3|91611.2|91532.9|42
1638755910000|2021-12-06 01:58:30|91613.2|91535.8|91616.2|91533.4|91616.8|91538.3|91611.6|91532.2|38
1638755920000|2021-12-06 01:58:40|91617.9|91531.6|91616.5|91533.2|91617.9|91535.6|91614.4|91531.3|27
1638755930000|2021-12-06 01:58:50|91617.3|91533.3|91612.8|91535.8|91617.4|91538.6|91611.5|91532.1|33
1638755940000|2021-12-06 01:59:00|91615.3|91533.9|91613.7|91533.4|91617.1|91534.5|91613.5|91532.3|31
1638755950000|2021-12-06 01:59:10|91612.7|91534.6|91613|91533.3|91615.3|91537.4|91609.3|91532.7|38
1638755960000|2021-12-06 01:59:20|91612.8|91533.1|91618.1|91541.9|91618.9|91543.7|91612|91529.8|38
1638755970000|2021-12-06 01:59:30|91618.7|91541.6|91617.7|91539.1|91620.9|91541.9|91616.6|91538.9|33
1638755980000|2021-12-06 01:59:40|91618.3|91538.2|91617|91541.8|91619.2|91541.8|91616|91535.9|35
1638755990000|2021-12-06 01:59:50|91616.7|91541.5|91620.5|91535.8|91620.5|91541.5|91616.7|91535.8|20
1638756000000|2021-12-06 02:00:00|91620.6|91535|91622.5|91534.2|91622.9|91539.4|91611.2|91532.2|33
1638756010000|2021-12-06 02:00:10|91623|91533|91611|91537.8|91623.8|91537.9|91611|91531.3|21
1638756020000|2021-12-06 02:00:20|91612.1|91537.9|91616.7|91534.4|91618.7|91542|91610.9|91534.4|32
1638756030000|2021-12-06 02:00:30|91616.4|91535.2|91617.6|91539.6|91621.2|91543.5|91615.2|91533.4|33
1638756040000|2021-12-06 02:00:40|91617.4|91539.9|91619.1|91538.5|91619.1|91540.7|91615.7|91537|25
1638756050000|2021-12-06 02:00:50|91618.9|91538|91617.3|91540.8|91618.9|91540.8|91608.4|91535.5|30
1638756060000|2021-12-06 02:01:00|91617|91539.5|91619.7|91536.2|91621.3|91541|91616|91533.6|27
1638756070000|2021-12-06 02:01:10|91615.6|91536.5|91612.3|91535.1|91617.6|91536.7|91612|91534.3|21
1638756080000|2021-12-06 02:01:20|91612.2|91535|91625.2|91537.8|91626.8|91540.5|91612.2|91535|34
1638756090000|2021-12-06 02:01:30|91627.6|91539.5|91623.5|91541.6|91627.6|91542.4|91623|91537.4|18
1638756100000|2021-12-06 02:01:40|91622.5|91540.8|91618|91541.5|91622.5|91542.7|91614.7|91539.3|32
1638756110000|2021-12-06 02:01:50|91618.1|91541.9|91620.9|91540.6|91622.4|91557.2|91605.8|91540.1|29
1638756120000|2021-12-06 02:02:00|91620.6|91539.1|91619.1|91541|91620.6|91546.1|91616.4|91538.5|23
1638756130000|2021-12-06 02:02:10|91616.7|91541.3|91615.4|91542.1|91618.2|91542.6|91615.4|91536.4|28
1638756140000|2021-12-06 02:02:20|91614.8|91543.1|91617.4|91538.7|91617.4|91543.1|91614.1|91537.6|25
1638756150000|2021-12-06 02:02:30|91617.3|91538.2|91612.9|91536.9|91617.6|91539.5|91610.9|91536.9|21
1638756160000|2021-12-06 02:02:40|91612.6|91537.2|91617.9|91535.3|91617.9|91539.7|91611.3|91533.9|19
1638756170000|2021-12-06 02:02:50|91617.4|91534.5|91613.9|91536.8|91623.2|91537.6|91612.1|91533.2|13
1638756180000|2021-12-06 02:03:00|91617.5|91533.8|91615.1|91537.5|91617.5|91539|91613.2|91533.8|25
1638756190000|2021-12-06 02:03:10|91614.2|91536.2|91620|91537.5|91620|91541.8|91614|91535.7|19
1638756200000|2021-12-06 02:03:20|91614.3|91540.8|91616.6|91538.4|91617.5|91540.8|91614.3|91538.4|16
1638756210000|2021-12-06 02:03:30|91617.5|91537.7|91616.9|91538.2|91618.5|91539.1|91615.7|91536.6|10
1638756220000|2021-12-06 02:03:40|91615.3|91538.7|91603|91553|91617.1|91553.8|91603|91534.7|18
1638756230000|2021-12-06 02:03:50|91613.7|91540.6|91608.6|91534.6|91618.5|91547.5|91597.5|91532|20
1638756240000|2021-12-06 02:04:00|91613.5|91530.9|91612.9|91530.5|91619.6|91533.9|91609.3|91527.5|31
1638756250000|2021-12-06 02:04:10|91613.8|91529.9|91596.9|91519.3|91614.9|91532.8|91595.1|91518.8|32
1638756260000|2021-12-06 02:04:20|91596.3|91520.2|91596.7|91520.4|91607.4|91521.9|91596.3|91514.8|27
1638756270000|2021-12-06 02:04:30|91599.3|91519.3|91600.3|91523.7|91603.2|91524.7|91597.9|91517.7|19
1638756280000|2021-12-06 02:04:40|91600.1|91524.9|91599.7|91526.4|91600.1|91526.7|91596.3|91520.8|36
1638756290000|2021-12-06 02:04:50|91601.2|91525.8|91604.5|91529|91604.6|91530.3|91600.3|91523.6|20
1638756300000|2021-12-06 02:05:00|91604.3|91529.2|91604|91527.7|91607.2|91529.2|91602.3|91525.1|18
1638756310000|2021-12-06 02:05:10|91591.2|91541.2|91606.6|91529.5|91611.9|91541.2|91591.2|91523.4|32
1638756320000|2021-12-06 02:05:20|91607.2|91527.9|91607.5|91531.5|91608|91532.7|91604.7|91527.1|31
1638756330000|2021-12-06 02:05:30|91607.6|91531.6|91612.6|91528.6|91613|91535.1|91604.2|91527.4|37
1638756340000|2021-12-06 02:05:40|91609.1|91531.6|91608.5|91532.7|91612.9|91536.7|91607.4|91527.4|21
1638756350000|2021-12-06 02:05:50|91609.6|91532|91608.9|91533.4|91612|91533.6|91608.6|91531.5|14
1638756360000|2021-12-06 02:06:00|91611|91531.7|91610.4|91531.1|91613.1|91533.6|91610|91528.4|15
1638756370000|2021-12-06 02:06:10|91609.3|91531.9|91607.1|91532.2|91614.8|91547.1|91595.3|91528.9|26
1638756380000|2021-12-06 02:06:20|91606.4|91532.3|91611.4|91535.2|91616.8|91535.7|91606.4|91529.1|19
1638756390000|2021-12-06 02:06:30|91611.2|91535.9|91609.5|91528|91612.9|91535.9|91607.9|91528|20
1638756400000|2021-12-06 02:06:40|91611.5|91525|91608.9|91533.9|91612.5|91536.6|91607.1|91525|13
1638756410000|2021-12-06 02:06:50|91609|91534|91608|91532.7|91610.2|91534.1|91606.8|91530.2|21
1638756420000|2021-12-06 02:07:00|91609.5|91531.7|91607.9|91537.5|91615|91537.5|91607.9|91527.9|17
1638756430000|2021-12-06 02:07:10|91608.1|91537.3|91611.3|91535.4|91617.5|91548|91597.4|91529.3|19
1638756440000|2021-12-06 02:07:20|91609.9|91536|91611.2|91532.7|91617.9|91536.5|91609.5|91528.2|26
1638756450000|2021-12-06 02:07:30|91612.5|91532.2|91607.7|91533.1|91615.3|91533.1|91607.4|91529|23
1638756460000|2021-12-06 02:07:40|91607.9|91532|91607.9|91533.8|91612.4|91536.1|91606.7|91531.5|28
1638756470000|2021-12-06 02:07:50|91608.7|91532.5|91610.3|91530.2|91610.8|91533.4|91607.8|91529.6|19
1638756480000|2021-12-06 02:08:00|91609.4|91529.9|91603.9|91530.3|91610|91531|91603.9|91528.6|23
1638756490000|2021-12-06 02:08:10|91603.4|91530.6|91608|91531.8|91611.2|91534.1|91603.4|91524.3|17
1638756500000|2021-12-06 02:08:20|91608.3|91529.4|91610.4|91529.7|91611|91532.6|91606.9|91528.2|16
1638756510000|2021-12-06 02:08:30|91610.8|91529.3|91611.3|91526.4|91612|91529.3|91610.1|91524.8|22
1638756520000|2021-12-06 02:08:40|91611.2|91526.3|91609.8|91522.8|91614.5|91529.7|91604.8|91517.7|23
1638756530000|2021-12-06 02:08:50|91609.6|91523.1|91607.6|91530.6|91611.7|91530.6|91607.1|91520.4|35
1638756540000|2021-12-06 02:09:00|91607.4|91530.5|91609|91531.5|91611.1|91532.2|91607.4|91525.1|24
1638756550000|2021-12-06 02:09:10|91611.2|91529.8|91608.7|91532.2|91613.8|91533.2|91608.7|91527.9|18
1638756560000|2021-12-06 02:09:20|91610.9|91530.2|91618.7|91530.7|91620.4|91535|91604.3|91524.6|20
1638756570000|2021-12-06 02:09:30|91617.4|91531.3|91619.7|91529.7|91619.7|91531.6|91616.9|91529.2|17
1638756580000|2021-12-06 02:09:40|91619.1|91530.1|91629.5|91548.8|91634.4|91549.9|91615.5|91530.1|33
1638756590000|2021-12-06 02:09:50|91634.9|91543.8|91632.3|91544.3|91634.9|91551.3|91627|91543.7|16
1638756600000|2021-12-06 02:10:00|91631.9|91544.6|91630.5|91550.1|91634.2|91554.1|91628.7|91542.8|11
1638756610000|2021-12-06 02:10:10|91630.4|91553.1|91627.2|91543.9|91632.4|91553.1|91626.7|91540.9|17
1638756620000|2021-12-06 02:10:20|91630.3|91542.2|91630.2|91541|91632.6|91544.4|91626.1|91541|21
1638756630000|2021-12-06 02:10:30|91625.8|91544.1|91623.6|91548.6|91626.7|91550.2|91623.6|91543.2|27
1638756640000|2021-12-06 02:10:40|91625.1|91547.1|91624.8|91547.4|91625.3|91549.3|91622.3|91547|10
1638756650000|2021-12-06 02:10:50|91624.7|91547.9|91627.6|91545.8|91630.8|91547.9|91624.7|91541.4|17
1638756660000|2021-12-06 02:11:00|91628.9|91544.6|91623.2|91549|91629|91550.5|91623.2|91544.6|20
1638756670000|2021-12-06 02:11:10|91624.3|91548.6|91623.2|91546.3|91628.3|91548.6|91623.2|91542.6|20
1638756680000|2021-12-06 02:11:20|91623.5|91546.6|91627.4|91550.5|91628.2|91551.7|91623.5|91544.3|19
1638756690000|2021-12-06 02:11:30|91627.8|91550.7|91628|91553.4|91636.8|91554.4|91626.8|91540.8|17
1638756700000|2021-12-06 02:11:40|91630.1|91551.3|91629.7|91547.5|91633.3|91553.8|91625.5|91547.3|12
1638756710000|2021-12-06 02:11:50|91628.3|91548.4|91630.8|91549.8|91630.8|91553.9|91625.8|91546.4|18
1638756720000|2021-12-06 02:12:00|91629.8|91553.4|91634.2|91550.4|91637.8|91555.6|91628.1|91546.5|28
1638756730000|2021-12-06 02:12:10|91636.2|91549.5|91637.6|91552.2|91637.6|91554.3|91633.5|91549|22
1638756740000|2021-12-06 02:12:20|91632.6|91557|91635.1|91554.7|91635.2|91557|91630.7|91554.2|12
1638756750000|2021-12-06 02:12:30|91639|91550.5|91636.3|91549.9|91641.7|91552.4|91632.9|91546.3|11
1638756760000|2021-12-06 02:12:40|91631.8|91557.9|91629.3|91554.5|91631.8|91558.1|91628.3|91551|25
1638756770000|2021-12-06 02:12:50|91629|91554.9|91636.2|91547.3|91636.6|91555.1|91628.4|91547.3|16
1638756780000|2021-12-06 02:13:00|91636.7|91546|91630.8|91553.6|91636.7|91553.8|91630.8|91545.2|22
1638756790000|2021-12-06 02:13:10|91631.6|91553.4|91633.3|91550.6|91633.3|91555|91630.5|91550.6|11
1638756800000|2021-12-06 02:13:20|91628.2|91552.1|91630.1|91549.9|91630.3|91553.4|91625.1|91546.2|22
1638756810000|2021-12-06 02:13:30|91629.9|91550.3|91630.1|91551.8|91631.5|91554.6|91629|91549.6|34
1638756820000|2021-12-06 02:13:40|91630.2|91552.1|91627.9|91548.9|91631.2|91552.1|91626.4|91548.2|29
1638756830000|2021-12-06 02:13:50|91626.8|91549.3|91630.3|91548.2|91630.3|91554|91623.8|91546.8|31
1638756840000|2021-12-06 02:14:00|91630.2|91548.1|91627.7|91548.3|91630.4|91550.5|91622.3|91544.4|37
1638756850000|2021-12-06 02:14:10|91629|91548|91628|91546|91629.6|91549.3|91622.6|91546|24
1638756860000|2021-12-06 02:14:20|91622.6|91547.9|91629.1|91547.6|91629.1|91551|91622.6|91544.7|14
1638756870000|2021-12-06 02:14:30|91626.1|91547.4|91620.3|91546.1|91627.4|91549.5|91620.1|91545.5|33
1638756880000|2021-12-06 02:14:40|91621.6|91545.1|91625.5|91544.7|91628.6|91547.3|91620.6|91543.6|20
1638756890000|2021-12-06 02:14:50|91625.4|91544.6|91619.7|91544.2|91627.7|91546.1|91619.7|91542.4|17
1638756900000|2021-12-06 02:15:00|91620.8|91543.3|91627.1|91541.4|91627.1|91545|91617|91541.2|36
1638756910000|2021-12-06 02:15:10|91627.3|91541.6|91615.2|91541.6|91627.7|91544.2|91615.2|91540.5|32
1638756920000|2021-12-06 02:15:20|91615.8|91541.3|91619.3|91542.9|91619.3|91543.8|91612.7|91539.5|32
1638756930000|2021-12-06 02:15:30|91620|91542|91616.4|91541.3|91620.3|91543.8|91614.7|91541.3|27
1638756940000|2021-12-06 02:15:40|91616|91541.7|91616.4|91542.5|91617.5|91544|91615.1|91541.7|13
1638756950000|2021-12-06 02:15:50|91614.5|91543.6|91606.5|91556.5|91622|91558.8|91605.9|91541.3|20
1638756960000|2021-12-06 02:16:00|91607.8|91557.8|91623.8|91545.9|91625.8|91557.8|91607.5|91542.3|20
1638756970000|2021-12-06 02:16:10|91622.4|91546.4|91620.9|91546.4|91623|91547.4|91620.9|91544.3|17
1638756980000|2021-12-06 02:16:20|91621.1|91546.5|91604.9|91554.9|91621.4|91555.2|91604.9|91545.1|15
1638756990000|2021-12-06 02:16:30|91605.2|91555.2|91625.5|91544.5|91627.6|91556.4|91605.2|91544.5|15
1638757000000|2021-12-06 02:16:40|91623.9|91547.5|91615.7|91543.1|91629.8|91547.5|91615|91543.1|26
1638757010000|2021-12-06 02:16:50|91620|91544|91620.9|91548.7|91629.2|91558.2|91608.2|91541.7|37
1638757020000|2021-12-06 02:17:00|91623.2|91548.8|91625.1|91549|91627.7|91550.5|91623.2|91547.3|22
1638757030000|2021-12-06 02:17:10|91625.6|91549.2|91627.6|91548.2|91629.3|91549.2|91624.8|91546.5|23
1638757040000|2021-12-06 02:17:20|91626.8|91549.4|91622.2|91550.5|91631.1|91551.9|91622.2|91548.6|33
1638757050000|2021-12-06 02:17:30|91624.3|91550.4|91633.5|91554.6|91636.8|91567.2|91617|91549.6|31
1638757060000|2021-12-06 02:17:40|91633.7|91555.6|91629.4|91550.2|91635.5|91556.5|91623.4|91548.4|19
1638757070000|2021-12-06 02:17:50|91623.7|91553|91628.5|91555.4|91638.2|91555.4|91623.7|91546.7|22
1638757080000|2021-12-06 02:18:00|91628.4|91556.6|91629.1|91555.8|91633.2|91557.3|91628.2|91553.5|29
1638757090000|2021-12-06 02:18:10|91627.8|91556.4|91628.1|91554.8|91637|91556.4|91627.8|91553.8|14
1638757100000|2021-12-06 02:18:20|91627.8|91555.4|91636.7|91558.4|91636.7|91558.4|91627.8|91553.9|26
1638757110000|2021-12-06 02:18:30|91639.2|91556.9|91638|91559.5|91642.7|91571.9|91621.9|91555.4|32
1638757120000|2021-12-06 02:18:40|91639.3|91559.8|91638.1|91558.4|91641.3|91561|91635.2|91557.5|23
1638757130000|2021-12-06 02:18:50|91639.4|91558|91633.8|91557.9|91639.4|91559.1|91629.7|91557.5|23
1638757140000|2021-12-06 02:19:00|91634|91558.1|91633.7|91561.1|91640.5|91562|91632.7|91557.1|34
1638757150000|2021-12-06 02:19:10|91633.6|91562.1|91622.6|91572.6|91636.8|91572.9|91622.4|91558.7|17
1638757160000|2021-12-06 02:19:20|91622.9|91572.9|91642.2|91558.4|91643.4|91573.5|91621.6|91558|17
1638757170000|2021-12-06 02:19:30|91641.2|91558.8|91632.8|91557.3|91642.9|91569|91619|91556.5|21
1638757180000|2021-12-06 02:19:40|91633.1|91558.2|91631.1|91558.7|91635.3|91561.4|91629.7|91557.9|24
1638757190000|2021-12-06 02:19:50|91618.6|91568.6|91629.7|91556.4|91634.9|91568.6|91618.6|91555.6|13
1638757200000|2021-12-06 02:20:00|91630.1|91558.1|91634.2|91556.2|91634.2|91558.8|91626.7|91554.5|31
1638757210000|2021-12-06 02:20:10|91632.2|91557.7|91632.1|91557.9|91634.6|91558.5|91628.1|91554.9|28
1638757220000|2021-12-06 02:20:20|91632.5|91560.1|91638.5|91555.4|91641|91561.3|91632.5|91555.4|17
1638757230000|2021-12-06 02:20:30|91639.2|91555|91631.9|91557.5|91639.2|91557.5|91626.7|91553.2|18
1638757240000|2021-12-06 02:20:40|91634|91554.9|91630.7|91557.7|91635.5|91558.7|91630.6|91553.9|20
1638757250000|2021-12-06 02:20:50|91632.9|91558.6|91632|91558.7|91634.8|91570.4|91620.4|91557.8|22
1638757260000|2021-12-06 02:21:00|91632.2|91558.3|91634.4|91557.2|91641.9|91570.6|91615.9|91555.9|27
1638757270000|2021-12-06 02:21:10|91633.1|91558|91637.5|91557.6|91638.6|91560.5|91632.6|91555.5|17
1638757280000|2021-12-06 02:21:20|91638.5|91557.1|91632.5|91557.8|91638.9|91558.8|91626.9|91553.9|26
1638757290000|2021-12-06 02:21:30|91632.6|91556.8|91638|91558.3|91646.4|91561.4|91632.5|91556.3|30
1638757300000|2021-12-06 02:21:40|91638.2|91558.4|91617.3|91567.3|91639.9|91567.3|91615.7|91557.3|17
1638757310000|2021-12-06 02:21:50|91632.2|91555.7|91639.7|91558.6|91641|91560.3|91629.9|91554.6|26
1638757320000|2021-12-06 02:22:00|91638.7|91557.7|91634.6|91556.4|91640.8|91562.1|91633|91554.9|20
1638757330000|2021-12-06 02:22:10|91637.3|91559.2|91634.1|91561.1|91637.3|91561.1|91631.9|91556.4|18
1638757340000|2021-12-06 02:22:20|91633.4|91561.3|91638.3|91559.6|91638.8|91561.3|91632.8|91557.9|39
1638757350000|2021-12-06 02:22:30|91637.4|91560.3|91626.5|91556.2|91641.2|91569.4|91617.8|91554.7|35
1638757360000|2021-12-06 02:22:40|91626.7|91556.3|91632|91555.7|91632.9|91558.4|91626.7|91554.2|23
1638757370000|2021-12-06 02:22:50|91630.8|91557|91628|91555.8|91633.1|91557|91628|91553.9|30
1638757380000|2021-12-06 02:23:00|91616.1|91555.6|91640.4|91557.5|91640.8|91567|91616.1|91554.8|19
1638757390000|2021-12-06 02:23:10|91641.6|91555.3|91632.3|91556.1|91641.9|91564.9|91614.1|91550.3|30
1638757400000|2021-12-06 02:23:20|91636.4|91551.1|91634.2|91555.8|91636.9|91557.1|91629.9|91551.1|34
1638757410000|2021-12-06 02:23:30|91635|91554.6|91631.2|91556.7|91636.4|91567.3|91617.3|91553.2|31
1638757420000|2021-12-06 02:23:40|91632|91556.5|91628.8|91557.1|91634.4|91558.5|91628.8|91556.3|28
1638757430000|2021-12-06 02:23:50|91628.7|91558.3|91633.1|91556.1|91633.1|91568.7|91618.3|91555.8|18
1638757440000|2021-12-06 02:24:00|91633.3|91556.2|91635.8|91559|91638.9|91559.1|91632|91555.8|16
1638757450000|2021-12-06 02:24:10|91636.1|91558.7|91633.6|91560.1|91639|91574.2|91620.9|91555.9|35
1638757460000|2021-12-06 02:24:20|91633.8|91562|91636.6|91559.1|91637.9|91563.1|91633.8|91558.1|19
1638757470000|2021-12-06 02:24:30|91635|91560.3|91633.1|91558.1|91637|91560.9|91633.1|91556.9|11
1638757480000|2021-12-06 02:24:40|91631|91559.2|91640.2|91556.1|91640.9|91560.6|91629.8|91555.1|25
1638757490000|2021-12-06 02:24:50|91640|91561|91634.1|91557.4|91640|91561.3|91632|91556.3|27
1638757500000|2021-12-06 02:25:00|91635.2|91555.2|91630.1|91555.2|91635.2|91556.3|91625.4|91549.7|45
1638757510000|2021-12-06 02:25:10|91629.4|91557.3|91633.4|91554.8|91634.6|91557.3|91629.4|91554.6|18
1638757520000|2021-12-06 02:25:20|91631.9|91555.9|91632|91555.7|91633.7|91556.9|91629.9|91553.7|19
1638757530000|2021-12-06 02:25:30|91631|91556.9|91628.3|91555|91638.8|91565.2|91615.2|91555|21
1638757540000|2021-12-06 02:25:40|91631|91559.7|91633.3|91559.4|91636.9|91570|91618.5|91557|21
1638757550000|2021-12-06 02:25:50|91635.7|91557.2|91637.1|91557.7|91637.1|91559.2|91630.6|91557.2|30
1638757560000|2021-12-06 02:26:00|91636.3|91557.8|91632.6|91560|91644.8|91560.5|91632.6|91557.3|24
1638757570000|2021-12-06 02:26:10|91633.2|91560.5|91634.2|91557.3|91636.6|91560.5|91633|91556|16
1638757580000|2021-12-06 02:26:20|91632.4|91557.8|91627.4|91554.2|91634.6|91558.3|91626.5|91550.2|23
1638757590000|2021-12-06 02:26:30|91626.5|91553.8|91627.3|91551.4|91636.6|91554.4|91626.5|91550.3|22
1638757600000|2021-12-06 02:26:40|91626.8|91551.3|91633.1|91548.4|91633.5|91564.7|91614.7|91548.4|20
1638757610000|2021-12-06 02:26:50|91629.1|91550.6|91625.8|91550.1|91635.4|91551|91625.8|91547.8|16
1638757620000|2021-12-06 02:27:00|91627.8|91550.3|91626.4|91549.2|91630.1|91551|91626.4|91549.2|16
1638757630000|2021-12-06 02:27:10|91625.7|91549.5|91628.5|91549.8|91629.7|91550.1|91625.4|91548.6|18
1638757640000|2021-12-06 02:27:20|91629.9|91550.8|91626.5|91549.9|91633.3|91552.1|91623.9|91548.4|27
1638757650000|2021-12-06 02:27:30|91626.9|91550.4|91633|91549.5|91635.3|91552.4|91626.9|91548|31
1638757660000|2021-12-06 02:27:40|91632.2|91548.9|91629.4|91550.5|91633.1|91550.5|91628.6|91548.3|20
1638757670000|2021-12-06 02:27:50|91629.1|91550.7|91630.6|91549.8|91631.9|91551.5|91625.7|91548.2|23
1638757680000|2021-12-06 02:28:00|91631.7|91548.9|91624.7|91547.7|91632|91550.6|91624.6|91547.7|26
1638757690000|2021-12-06 02:28:10|91624.3|91547.5|91630.4|91545.4|91634.6|91547.5|91623.7|91542.7|25
1638757700000|2021-12-06 02:28:20|91630.1|91546.2|91619.4|91545.6|91631.2|91547.8|91619.4|91544.6|27
1638757710000|2021-12-06 02:28:30|91621.4|91545.7|91630.4|91543.6|91630.4|91546.7|91621.3|91542.9|24
1638757720000|2021-12-06 02:28:40|91620.3|91544.5|91624.4|91545|91625.7|91545.1|91619.9|91542.5|25
1638757730000|2021-12-06 02:28:50|91625.2|91544.7|91624.4|91547.1|91626.6|91547.4|91622.2|91543.7|22
1638757740000|2021-12-06 02:29:00|91624.5|91546.8|91626.7|91551.6|91634.7|91553|91624.5|91546.8|26
1638757750000|2021-12-06 02:29:10|91626.9|91552.3|91629.2|91553|91630.6|91553.9|91625.1|91551.6|23
1638757760000|2021-12-06 02:29:20|91627.7|91554|91628.3|91553.6|91635.5|91554.4|91626.7|91550.4|21
1638757770000|2021-12-06 02:29:30|91627.8|91553.8|91636.5|91554.2|91637.1|91554.5|91627.7|91553.1|18
1638757780000|2021-12-06 02:29:40|91635.8|91554.9|91627|91556.4|91640.4|91565.2|91615.2|91552.7|19
1638757790000|2021-12-06 02:29:50|91632.5|91554.7|91636.4|91555.7|91637.1|91557.7|91629.7|91554.7|28
1638757800000|2021-12-06 02:30:00|91636.5|91555.6|91636.1|91555.4|91639.1|91556.7|91634.5|91554.4|31
1638757810000|2021-12-06 02:30:10|91633.3|91557.7|91629.5|91554.7|91636.8|91557.7|91627.3|91552.7|28
1638757820000|2021-12-06 02:30:20|91630.7|91554.6|91632.9|91554.6|91633.7|91555.1|91630.7|91553.1|21
1638757830000|2021-12-06 02:30:30|91632.5|91554.8|91632.2|91559.9|91637.7|91559.9|91630.8|91554.5|40
1638757840000|2021-12-06 02:30:40|91630.6|91560.1|91632.8|91555.6|91639.3|91570.7|91620.7|91554.4|41
1638757850000|2021-12-06 02:30:50|91634.4|91554.7|91633.7|91554.4|91636.1|91556.4|91632|91553.5|34
1638757860000|2021-12-06 02:31:00|91633.8|91554.5|91630.7|91553.7|91636.5|91555.2|91628.6|91552.5|33
1638757870000|2021-12-06 02:31:10|91629.3|91554.5|91628.3|91551.2|91631.1|91554.5|91626.7|91550.7|24
1638757880000|2021-12-06 02:31:20|91629.1|91551.3|91630.4|91550.5|91631.8|91552.1|91628.3|91549.9|27
1638757890000|2021-12-06 02:31:30|91629.9|91550.8|91632.8|91551.7|91635|91552.7|91629.8|91549.4|26
1638757900000|2021-12-06 02:31:40|91632.1|91551.1|91622.2|91539.8|91632.4|91551.1|91615.4|91536.3|35
1638757910000|2021-12-06 02:31:50|91612.5|91537.2|91611|91535.9|91619.2|91548|91597.9|91532.6|34
1638757920000|2021-12-06 02:32:00|91611.6|91535.7|91616.8|91539.1|91617.6|91539.1|91611.6|91534.2|27
1638757930000|2021-12-06 02:32:10|91616.7|91539|91619|91539.7|91620.2|91540.6|91616.2|91537.7|21
1638757940000|2021-12-06 02:32:20|91621.9|91538.6|91616.6|91540.2|91621.9|91540.2|91616.6|91537.7|25
1638757950000|2021-12-06 02:32:30|91619.9|91537.8|91626.3|91540.1|91626.8|91541.4|91614.2|91537.8|22
1638757960000|2021-12-06 02:32:40|91627.6|91540.7|91620.1|91542|91627.6|91542|91620.1|91538.1|29
1638757970000|2021-12-06 02:32:50|91619.2|91542.6|91623.8|91539.8|91624.9|91542.6|91619.2|91538.9|16
1638757980000|2021-12-06 02:33:00|91623.9|91539.9|91617.2|91536.9|91624.3|91539.9|91614.7|91536.9|34
1638757990000|2021-12-06 02:33:10|91617.4|91536.7|91615.4|91539.1|91619.9|91541.6|91613.3|91536.4|44
1638758000000|2021-12-06 02:33:20|91617.9|91538.9|91621|91538.9|91623|91539.9|91617.6|91536.1|27
1638758010000|2021-12-06 02:33:30|91621.4|91539.2|91652.5|91580.6|91652.5|91588.9|91621|91538.6|44
1638758020000|2021-12-06 02:33:40|91641|91591|91649.9|91578.1|91654.2|91591|91638.4|91576.5|31
1638758030000|2021-12-06 02:33:50|91650.8|91577.8|91639.5|91589.5|91652.2|91590.5|91638.3|91576.2|24
1638758040000|2021-12-06 02:34:00|91639.6|91589.6|91638.1|91588.1|91650.7|91589.8|91637.5|91577.9|19
1638758050000|2021-12-06 02:34:10|91638.3|91588.3|91638.1|91588.1|91640.6|91590.6|91631.3|91581.3|37
1638758060000|2021-12-06 02:34:20|91639.1|91589.1|91649.9|91578.6|91653|91593.1|91636.2|91578.1|27
1638758070000|2021-12-06 02:34:30|91649.5|91578.3|91634.3|91584.3|91650.4|91587.5|91634.3|91574.5|37
1638758080000|2021-12-06 02:34:40|91634|91584|91635.3|91585.3|91647.7|91587.2|91633.7|91573.9|20
1638758090000|2021-12-06 02:34:50|91634.8|91584.8|91650.7|91580.6|91650.7|91592|91633.9|91574.8|22
1638758100000|2021-12-06 02:35:00|91652.5|91580.1|91635.5|91585.5|91652.5|91592.1|91634.7|91579.8|28
1638758110000|2021-12-06 02:35:10|91635.7|91585.7|91635.5|91585.5|91638.7|91588.7|91633.9|91583.9|23
1638758120000|2021-12-06 02:35:20|91635.9|91585.9|91640.5|91590.5|91641.8|91591.8|91633.6|91583.6|18
1638758130000|2021-12-06 02:35:30|91642.3|91592.3|91649.7|91579.3|91649.7|91593|91638.9|91577.8|19
1638758140000|2021-12-06 02:35:40|91649.8|91579.5|91636.7|91586.7|91649.8|91590|91636.2|91579.5|6
1638758150000|2021-12-06 02:35:50|91638.5|91588.5|91632.5|91582.5|91639.6|91589.6|91632.2|91582.2|14
1638758160000|2021-12-06 02:36:00|91633|91583|91633.9|91583.9|91634.4|91584.4|91632.8|91582.8|15
1638758170000|2021-12-06 02:36:10|91634.2|91584.2|91640|91590|91640|91590|91633.6|91583.6|14
1638758180000|2021-12-06 02:36:20|91640.6|91590.6|91651.7|91581.7|91651.7|91591.9|91639.3|91579|22
1638758190000|2021-12-06 02:36:30|91640.4|91590.4|91641.7|91591.7|91652.3|91592.2|91640.2|91579.9|15
1638758200000|2021-12-06 02:36:40|91641.4|91591.4|91642.9|91592.9|91643.6|91593.6|91638.1|91588.1|19
1638758210000|2021-12-06 02:36:50|91643.1|91593.1|91635.4|91585.4|91643.1|91593.1|91634.7|91584.7|17
1638758220000|2021-12-06 02:37:00|91636.8|91586.8|91637.1|91587.1|91640.1|91590.1|91630.5|91580.5|36
1638758230000|2021-12-06 02:37:10|91637|91587|91640.4|91590.4|91660.2|91594.6|91636.4|91576.6|38
1638758240000|2021-12-06 02:37:20|91640.5|91590.5|91641.7|91591.7|91642.5|91592.5|91637.4|91587.4|20
1638758250000|2021-12-06 02:37:30|91642.4|91592.4|91641.8|91591.8|91642.9|91592.9|91641.3|91591.3|23
1638758260000|2021-12-06 02:37:40|91641.5|91591.5|91639.2|91589.2|91641.5|91591.5|91637.5|91587.5|25
1638758270000|2021-12-06 02:37:50|91639.1|91589.1|91631.5|91581.5|91639.2|91589.2|91630.4|91580.4|27
1638758280000|2021-12-06 02:38:00|91630.4|91580.4|91628|91578|91631|91581|91627.9|91577.9|23
1638758290000|2021-12-06 02:38:10|91628.1|91578.1|91625.8|91575.8|91630.1|91580.1|91624.6|91574.6|29
1638758300000|2021-12-06 02:38:20|91626|91576|91639.2|91589.2|91652.2|91589.8|91626|91576|30
1638758310000|2021-12-06 02:38:30|91637.9|91587.9|91634.3|91584.3|91639|91589|91634.3|91584.3|20
1638758320000|2021-12-06 02:38:40|91635.1|91585.1|91632.7|91582.7|91635.1|91585.1|91632.4|91582.4|20
1638758330000|2021-12-06 02:38:50|91633|91583|91634.9|91584.9|91635.1|91585.1|91633|91583|19
1638758340000|2021-12-06 02:39:00|91635.2|91585.2|91635.5|91585.5|91635.5|91585.5|91633.9|91583.9|15
1638758350000|2021-12-06 02:39:10|91635.6|91585.6|91628.4|91578.4|91635.6|91585.6|91628.4|91578.4|26
1638758360000|2021-12-06 02:39:20|91630.8|91580.8|91627.6|91577.6|91631.6|91581.6|91626.8|91576.8|16
1638758370000|2021-12-06 02:39:30|91629|91579|91630.7|91580.7|91630.7|91580.7|91627.5|91577.5|20
1638758380000|2021-12-06 02:39:40|91630.8|91580.8|91636.2|91586.2|91636.8|91586.8|91630.8|91580.8|15
1638758390000|2021-12-06 02:39:50|91636.4|91586.4|91638.9|91588.9|91639.1|91589.1|91636.4|91586.4|16
1638758400000|2021-12-06 02:40:00|91639|91589|91638.5|91588.5|91639.6|91589.6|91636.3|91586.3|14
1638758410000|2021-12-06 02:40:10|91636.7|91586.7|91635.4|91585.4|91638.4|91588.4|91633.3|91583.3|15
1638758420000|2021-12-06 02:40:20|91635.5|91585.5|91632|91582|91636.1|91586.1|91631.6|91581.6|24
1638758430000|2021-12-06 02:40:30|91632.4|91582.4|91642.2|91592.2|91642.2|91592.2|91631.8|91581.8|24
1638758440000|2021-12-06 02:40:40|91641.7|91591.7|91642.2|91592.2|91648.1|91598.1|91640.6|91590.6|34
1638758450000|2021-12-06 02:40:50|91641|91591|91636.6|91586.6|91642|91592|91636.6|91586.6|30
1638758460000|2021-12-06 02:41:00|91637|91587|91637.4|91587.4|91638.6|91588.6|91635.3|91585.3|34
1638758470000|2021-12-06 02:41:10|91637.1|91587.1|91639.8|91589.8|91639.8|91589.8|91637.1|91587.1|15
1638758480000|2021-12-06 02:41:20|91639.1|91589.1|91634|91584|91639.1|91589.1|91630.7|91580.7|19
1638758490000|2021-12-06 02:41:30|91634.1|91584.1|91648.9|91598.9|91662.1|91603|91634|91584|32
1638758500000|2021-12-06 02:41:40|91647.7|91597.7|91649.9|91599.9|91659.1|91600.3|91647.6|91588.3|13
1638758510000|2021-12-06 02:41:50|91648.7|91598.7|91646.1|91596.1|91660|91599.3|91644.1|91589.8|19
1638758520000|2021-12-06 02:42:00|91645.2|91595.2|91646.5|91596.5|91647.5|91597.5|91645.2|91595.2|18
1638758530000|2021-12-06 02:42:10|91646.9|91596.9|91645.8|91595.8|91647.2|91597.2|91645.7|91595.7|13
1638758540000|2021-12-06 02:42:20|91645.6|91595.6|91645.4|91595.4|91647.8|91597.8|91642.4|91592.4|21
1638758550000|2021-12-06 02:42:30|91646.5|91596.5|91647|91597|91647.6|91597.6|91646.4|91596.4|21
1638758560000|2021-12-06 02:42:40|91646.8|91596.8|91639.2|91589.2|91647.1|91597.1|91637.8|91587.8|20
1638758570000|2021-12-06 02:42:50|91639.6|91589.6|91634.5|91584.5|91639.7|91589.7|91634.2|91584.2|21
1638758580000|2021-12-06 02:43:00|91633.4|91583.4|91632|91582|91636.3|91586.3|91631.6|91581.6|23
1638758590000|2021-12-06 02:43:10|91636.4|91586.4|91637.7|91587.7|91637.7|91587.7|91634.2|91584.2|31
1638758600000|2021-12-06 02:43:20|91637.3|91587.3|91637.6|91587.6|91637.6|91587.6|91635.8|91585.8|22
1638758610000|2021-12-06 02:43:30|91638.3|91588.3|91638.7|91588.7|91639.3|91589.3|91636.6|91586.6|19
1638758620000|2021-12-06 02:43:40|91639.6|91589.6|91632|91582|91639.6|91589.6|91630.4|91580.4|15
1638758630000|2021-12-06 02:43:50|91632.1|91582.1|91630.6|91580.6|91636.3|91586.3|91629.6|91579.6|24
1638758640000|2021-12-06 02:44:00|91630.2|91580.2|91637.9|91587.9|91638.4|91588.4|91630.2|91580.2|21
1638758650000|2021-12-06 02:44:10|91639.2|91589.2|91640.4|91590.4|91644.2|91594.2|91637.6|91587.6|36
1638758660000|2021-12-06 02:44:20|91640.3|91590.3|91643|91593|91654|91593.2|91640.3|91583.4|22
1638758670000|2021-12-06 02:44:30|91639.3|91589.3|91636.7|91586.7|91640.2|91590.2|91635.5|91585.5|15
1638758680000|2021-12-06 02:44:40|91638.5|91588.5|91642.3|91592.3|91642.3|91592.3|91636.7|91586.7|19
1638758690000|2021-12-06 02:44:50|91642.2|91592.2|91636.8|91586.8|91642.3|91592.3|91636.8|91586.8|14
1638758700000|2021-12-06 02:45:00|91637|91587|91638.2|91588.2|91640.3|91590.3|91635.5|91585.5|28
1638758710000|2021-12-06 02:45:10|91637.4|91587.4|91646.4|91596.4|91646.6|91596.6|91637.4|91587.4|28
1638758720000|2021-12-06 02:45:20|91650.2|91600.2|91646.2|91596.2|91650.2|91600.2|91645.8|91595.8|18
1638758730000|2021-12-06 02:45:30|91646|91596|91646.8|91596.8|91646.9|91596.9|91645.9|91595.9|13
1638758740000|2021-12-06 02:45:40|91646.3|91596.3|91640.3|91590.3|91646.3|91596.3|91635.9|91585.9|23
1638758750000|2021-12-06 02:45:50|91640.9|91590.9|91640.7|91590.7|91642.2|91592.2|91640.7|91590.7|10
1638758760000|2021-12-06 02:46:00|91640.9|91590.9|91641.4|91591.4|91641.9|91591.9|91640.6|91590.6|8
1638758770000|2021-12-06 02:46:10|91641.8|91591.8|91640.3|91590.3|91642.3|91592.3|91638.3|91588.3|14
1638758780000|2021-12-06 02:46:20|91639.2|91589.2|91642.2|91592.2|91642.3|91592.3|91635.4|91585.4|14
1638758790000|2021-12-06 02:46:30|91639.5|91589.5|91643.7|91593.7|91643.7|91593.7|91636.8|91586.8|22
1638758800000|2021-12-06 02:46:40|91644.2|91594.2|91641.7|91591.7|91644.2|91594.2|91639.6|91589.6|9
1638758810000|2021-12-06 02:46:50|91641|91591|91643.4|91593.4|91643.4|91593.4|91639.9|91589.9|22
1638758820000|2021-12-06 02:47:00|91642.1|91592.1|91642|91592|91643.4|91593.4|91638.6|91588.6|28
1638758830000|2021-12-06 02:47:10|91642.2|91592.2|91643.4|91593.4|91643.4|91593.4|91635.6|91585.6|22
1638758840000|2021-12-06 02:47:20|91643.1|91593.1|91638.9|91588.9|91643.1|91593.1|91636.2|91586.2|15
1638758850000|2021-12-06 02:47:30|91637.9|91587.9|91645.5|91595.5|91645.6|91595.6|91636.5|91586.5|24
1638758860000|2021-12-06 02:47:40|91645|91595|91645.7|91595.7|91647|91597|91644.3|91594.3|22
1638758870000|2021-12-06 02:47:50|91645.3|91595.3|91647.1|91597.1|91647.5|91597.5|91645.3|91595.3|17
1638758880000|2021-12-06 02:48:00|91645.7|91595.7|91644.5|91594.5|91646.7|91596.7|91641.6|91591.6|28
1638758890000|2021-12-06 02:48:10|91644.1|91594.1|91641.3|91591.3|91646.6|91596.6|91641.3|91591.3|18
1638758900000|2021-12-06 02:48:20|91644.4|91594.4|91644.4|91594.4|91647.7|91597.7|91643|91593|28
1638758910000|2021-12-06 02:48:30|91644.9|91594.9|91645.3|91595.3|91645.9|91595.9|91643.2|91593.2|15
1638758920000|2021-12-06 02:48:40|91643.7|91593.7|91642.3|91592.3|91644.8|91594.8|91638.9|91588.9|25
1638758930000|2021-12-06 02:48:50|91641.4|91591.4|91651|91601|91652.5|91602.5|91640.8|91590.8|24
1638758940000|2021-12-06 02:49:00|91652|91602|91651.9|91601.9|91658.1|91608.1|91649.7|91599.7|31
1638758950000|2021-12-06 02:49:10|91654|91604|91654.1|91604.1|91656.1|91606.1|91650.8|91600.8|16
1638758960000|2021-12-06 02:49:20|91654.5|91604.5|91653.8|91603.8|91656.9|91606.9|91650.4|91600.4|25
1638758970000|2021-12-06 02:49:30|91653.5|91603.5|91651.2|91601.2|91655.9|91605.9|91645.9|91595.9|33
1638758980000|2021-12-06 02:49:40|91653|91603|91650|91600|91656.2|91606.2|91642.6|91592.6|21
1638758990000|2021-12-06 02:49:50|91649.9|91599.9|91645.6|91595.6|91652.8|91602.8|91645|91595|28
1638759000000|2021-12-06 02:50:00|91651.5|91601.5|91648.5|91598.5|91653.9|91603.9|91646.8|91596.8|27
1638759010000|2021-12-06 02:50:10|91648.7|91598.7|91650.8|91600.8|91652.2|91602.2|91647.9|91597.9|26
1638759020000|2021-12-06 02:50:20|91651.6|91601.6|91649.5|91599.5|91657.8|91607.8|91649.5|91599.5|21
1638759030000|2021-12-06 02:50:30|91657.5|91607.5|91656.4|91606.4|91659.8|91609.8|91650.7|91600.7|27
1638759040000|2021-12-06 02:50:40|91656.8|91606.8|91655.3|91605.3|91660.4|91610.4|91651.7|91601.7|18
1638759050000|2021-12-06 02:50:50|91655.6|91605.6|91652.2|91602.2|91656.9|91606.9|91648.3|91598.3|30
1638759060000|2021-12-06 02:51:00|91651.2|91601.2|91653.5|91603.5|91653.5|91603.5|91649.1|91599.1|25
1638759070000|2021-12-06 02:51:10|91654|91604|91652.6|91602.6|91654.6|91604.6|91651.9|91601.9|26
1638759080000|2021-12-06 02:51:20|91655.8|91605.8|91657.6|91607.6|91657.6|91607.6|91649.7|91599.7|28
1638759090000|2021-12-06 02:51:30|91656|91606|91655.9|91605.9|91657.4|91607.4|91655|91605|21
1638759100000|2021-12-06 02:51:40|91654.1|91604.1|91649.8|91599.8|91658.7|91608.7|91649.8|91599.8|23
1638759110000|2021-12-06 02:51:50|91650.8|91600.8|91655.4|91605.4|91655.7|91605.7|91650.8|91600.8|14
1638759120000|2021-12-06 02:52:00|91655.7|91605.7|91651.9|91601.9|91655.7|91605.7|91648.8|91598.8|28
1638759130000|2021-12-06 02:52:10|91652|91602|91652.2|91602.2|91654.5|91604.5|91650.3|91600.3|21
1638759140000|2021-12-06 02:52:20|91650.5|91600.5|91655.3|91605.3|91655.4|91605.4|91649.2|91599.2|24
1638759150000|2021-12-06 02:52:30|91655.1|91605.1|91652.1|91602.1|91656|91606|91651.6|91601.6|26
1638759160000|2021-12-06 02:52:40|91652.7|91602.7|91647.9|91597.9|91653|91603|91647.9|91597.9|17
1638759170000|2021-12-06 02:52:50|91647.6|91597.6|91647.8|91597.8|91654.9|91604.9|91645|91595|28
1638759180000|2021-12-06 02:53:00|91647.9|91597.9|91654.8|91604.8|91654.8|91604.8|91647.6|91597.6|26
1638759190000|2021-12-06 02:53:10|91650|91600|91655.3|91605.3|91662.7|91612.7|91649.4|91599.4|27
1638759200000|2021-12-06 02:53:20|91649.3|91599.3|91655.6|91605.6|91656.1|91606.1|91649.3|91599.3|24
1638759210000|2021-12-06 02:53:30|91656|91606|91652.1|91602.1|91658|91608|91651.5|91601.5|33
1638759220000|2021-12-06 02:53:40|91652.2|91602.2|91650.5|91600.5|91655.7|91605.7|91648.1|91598.1|20
1638759230000|2021-12-06 02:53:50|91648.6|91598.6|91650.8|91600.8|91650.8|91600.8|91648.6|91598.6|9
1638759240000|2021-12-06 02:54:00|91655.5|91605.5|91655.8|91605.8|91667|91617|91655.5|91605.5|35
1638759250000|2021-12-06 02:54:10|91658.7|91608.7|91654.9|91604.9|91661.7|91611.7|91652.6|91602.6|36
1638759260000|2021-12-06 02:54:20|91654.5|91604.5|91658.4|91608.4|91659.8|91609.8|91654.5|91604.5|23
1638759270000|2021-12-06 02:54:30|91656.6|91606.6|91652.1|91602.1|91658.2|91608.2|91651.4|91601.4|20
1638759280000|2021-12-06 02:54:40|91651.6|91601.6|91652.5|91602.5|91653.3|91603.3|91651.6|91601.6|7
1638759290000|2021-12-06 02:54:50|91652.9|91602.9|91655.5|91605.5|91655.8|91605.8|91652.3|91602.3|25
1638759300000|2021-12-06 02:55:00|91654.9|91604.9|91663.5|91613.5|91665.1|91615.1|91651.8|91601.8|46
1638759310000|2021-12-06 02:55:10|91664.9|91614.9|91665.4|91615.4|91668.3|91618.3|91664.5|91614.5|21
1638759320000|2021-12-06 02:55:20|91662.4|91612.4|91661.1|91611.1|91667.3|91617.3|91661.1|91611.1|24
1638759330000|2021-12-06 02:55:30|91661|91611|91660.1|91610.1|91662.9|91612.9|91660.1|91610.1|13
1638759340000|2021-12-06 02:55:40|91660|91610|91658.2|91608.2|91660|91610|91656.5|91606.5|22
1638759350000|2021-12-06 02:55:50|91658.4|91608.4|91656.3|91606.3|91659.2|91609.2|91654.3|91604.3|16
1638759360000|2021-12-06 02:56:00|91655.2|91605.2|91661.2|91611.2|91661.2|91611.2|91655|91605|28
1638759370000|2021-12-06 02:56:10|91660.1|91610.1|91658.5|91608.5|91660.7|91610.7|91655.3|91605.3|44
1638759380000|2021-12-06 02:56:20|91657.4|91607.4|91653.1|91603.1|91657.4|91607.4|91652|91602|36
1638759390000|2021-12-06 02:56:30|91654.2|91604.2|91655.5|91605.5|91660.9|91610.9|91653.1|91603.1|35
1638759400000|2021-12-06 02:56:40|91655.3|91605.3|91657.6|91607.6|91659.4|91609.4|91653.8|91603.8|37
1638759410000|2021-12-06 02:56:50|91658|91608|91659.2|91609.2|91659.2|91609.2|91657.4|91607.4|16
1638759420000|2021-12-06 02:57:00|91657.8|91607.8|91657.3|91607.3|91657.9|91607.9|91651.2|91601.2|19
1638759430000|2021-12-06 02:57:10|91657.5|91607.5|91657.3|91607.3|91662.8|91612.8|91650.7|91600.7|35
1638759440000|2021-12-06 02:57:20|91656.2|91606.2|91657.9|91607.9|91660.1|91610.1|91656.2|91606.2|28
1638759450000|2021-12-06 02:57:30|91658.5|91608.5|91656.7|91606.7|91658.8|91608.8|91654.9|91604.9|19
1638759460000|2021-12-06 02:57:40|91655.9|91605.9|91655.4|91605.4|91657.8|91607.8|91651.7|91601.7|19
1638759470000|2021-12-06 02:57:50|91652.2|91602.2|91657.7|91607.7|91658.9|91608.9|91650.5|91600.5|30
1638759480000|2021-12-06 02:58:00|91657.8|91607.8|91656.9|91606.9|91659.6|91609.6|91653.9|91603.9|20
1638759490000|2021-12-06 02:58:10|91657.9|91607.9|91652.2|91602.2|91658.1|91608.1|91649.8|91599.8|39
1638759500000|2021-12-06 02:58:20|91652.1|91602.1|91650.9|91600.9|91654.6|91604.6|91650.9|91600.9|37
1638759510000|2021-12-06 02:58:30|91650.8|91600.8|91650.2|91600.2|91654.7|91604.7|91649.7|91599.7|27
1638759520000|2021-12-06 02:58:40|91651.9|91601.9|91650.1|91600.1|91654.8|91604.8|91647.6|91597.6|38
1638759530000|2021-12-06 02:58:50|91651.4|91601.4|91651.3|91601.3|91652.5|91602.5|91648|91598|30
1638759540000|2021-12-06 02:59:00|91651.6|91601.6|91651.1|91601.1|91653.2|91603.2|91645.5|91595.5|36
1638759550000|2021-12-06 02:59:10|91645.6|91595.6|91646.4|91596.4|91651.4|91601.4|91645.6|91595.6|28
1638759560000|2021-12-06 02:59:20|91646.5|91596.5|91660.5|91610.5|91661|91611|91646.4|91596.4|41
1638759570000|2021-12-06 02:59:30|91660.6|91610.6|91663.1|91613.1|91663.6|91613.6|91657.8|91607.8|24
1638759580000|2021-12-06 02:59:40|91662.4|91612.4|91668|91618|91668|91618|91661.7|91611.7|31
1638759590000|2021-12-06 02:59:50|91673.3|91623.3|91664.7|91614.7|91673.3|91623.3|91662.4|91612.4|29
1638759600000|2021-12-06 03:00:00|91661|91611|91660.3|91610.3|91661.8|91611.8|91658.7|91608.7|33
1638759610000|2021-12-06 03:00:10|91659.7|91609.7|91657|91607|91661.2|91611.2|91654.2|91604.2|23
1638759620000|2021-12-06 03:00:20|91655.6|91605.6|91663|91613|91664.8|91614.8|91655.6|91605.6|36
1638759630000|2021-12-06 03:00:30|91663.7|91613.7|91664.7|91614.7|91664.7|91614.7|91661.2|91611.2|34
1638759640000|2021-12-06 03:00:40|91664.4|91614.4|91669.7|91619.7|91670.8|91620.8|91664.4|91614.4|45
1638759650000|2021-12-06 03:00:50|91669.8|91619.8|91668.5|91618.5|91669.8|91619.8|91665.7|91615.7|32
1638759660000|2021-12-06 03:01:00|91668.7|91618.7|91668.1|91618.1|91669.4|91619.4|91667.7|91617.7|23
1638759670000|2021-12-06 03:01:10|91668.8|91618.8|91668.1|91618.1|91668.8|91618.8|91666.4|91616.4|19
1638759680000|2021-12-06 03:01:20|91668.2|91618.2|91661.1|91611.1|91681.2|91618.3|91661.1|91606.8|22
1638759690000|2021-12-06 03:01:30|91661.7|91611.7|91668.4|91618.4|91671.7|91621.7|91661|91611|34
1638759700000|2021-12-06 03:01:40|91668.3|91618.3|91663.2|91613.2|91669.6|91619.6|91663.2|91613.2|32
1638759710000|2021-12-06 03:01:50|91663.8|91613.8|91664.8|91614.8|91664.8|91614.8|91661.7|91611.7|22
1638759720000|2021-12-06 03:02:00|91664.4|91614.4|91658.2|91608.2|91678.5|91617.5|91656.6|91603.9|34
1638759730000|2021-12-06 03:02:10|91658.3|91608.3|91656.8|91606.8|91658.4|91608.4|91655.5|91605.5|30
1638759740000|2021-12-06 03:02:20|91657|91607|91654.1|91604.1|91657.9|91607.9|91652.9|91602.9|23
1638759750000|2021-12-06 03:02:30|91655|91605|91654.3|91604.3|91656.8|91606.8|91653.6|91603.6|31
1638759760000|2021-12-06 03:02:40|91654.4|91604.4|91654.6|91604.6|91657.6|91607.6|91654.4|91604.4|23
1638759770000|2021-12-06 03:02:50|91654.7|91604.7|91656.1|91606.1|91656.9|91606.9|91654.4|91604.4|25
1638759780000|2021-12-06 03:03:00|91656.8|91606.8|91658.3|91608.3|91658.6|91608.6|91650.9|91600.9|26
1638759790000|2021-12-06 03:03:10|91655.2|91605.2|91656.9|91606.9|91659.2|91609.2|91655|91605|24
1638759800000|2021-12-06 03:03:20|91657.1|91607.1|91656.6|91606.6|91659|91609|91656.4|91606.4|21
1638759810000|2021-12-06 03:03:30|91651.6|91601.6|91652.4|91602.4|91653.6|91603.6|91651.6|91601.6|21
1638759820000|2021-12-06 03:03:40|91652.5|91602.5|91649.9|91599.9|91656|91606|91649.8|91599.8|19
1638759830000|2021-12-06 03:03:50|91650.9|91600.9|91655.3|91605.3|91655.4|91605.4|91650.9|91600.9|15
1638759840000|2021-12-06 03:04:00|91655.1|91605.1|91656.3|91606.3|91657|91607|91654.9|91604.9|23
1638759850000|2021-12-06 03:04:10|91656.7|91606.7|91651.6|91601.6|91656.7|91606.7|91648.7|91598.7|37
1638759860000|2021-12-06 03:04:20|91652.6|91602.6|91658.9|91608.9|91658.9|91608.9|91652|91602|59
1638759870000|2021-12-06 03:04:30|91657.3|91607.3|91661|91611|91662.1|91612.1|91653.3|91603.3|54
1638759880000|2021-12-06 03:04:40|91664.7|91614.7|91658.7|91608.7|91664.7|91614.7|91656.6|91606.6|54
1638759890000|2021-12-06 03:04:50|91659.8|91609.8|91660.6|91610.6|91663.7|91613.7|91659.4|91609.4|30
1638759900000|2021-12-06 03:05:00|91660.4|91610.4|91660.4|91610.4|91662.7|91612.7|91660.3|91610.3|26
1638759910000|2021-12-06 03:05:10|91660.8|91610.8|91675|91604.5|91675|91615.3|91654.2|91604.2|27
1638759920000|2021-12-06 03:05:20|91665.2|91615.2|91660.9|91610.9|91665.2|91615.2|91655.4|91605.4|27
1638759930000|2021-12-06 03:05:30|91660.8|91610.8|91659.9|91609.9|91660.8|91610.8|91658.9|91608.9|23
1638759940000|2021-12-06 03:05:40|91660|91610|91653.7|91603.7|91660.2|91610.2|91653.4|91603.4|26
1638759950000|2021-12-06 03:05:50|91654.5|91604.5|91652.4|91602.4|91655.2|91605.2|91650.2|91600.2|19
1638759960000|2021-12-06 03:06:00|91652.6|91602.6|91655.1|91605.1|91655.5|91605.5|91652.4|91602.4|24
1638759970000|2021-12-06 03:06:10|91655.6|91605.6|91653.6|91603.6|91655.6|91605.6|91651.5|91601.5|22
1638759980000|2021-12-06 03:06:20|91653.3|91603.3|91652.9|91602.9|91653.8|91603.8|91646.7|91596.7|36
1638759990000|2021-12-06 03:06:30|91652.5|91602.5|91651.5|91601.5|91654.7|91604.7|91649.4|91599.4|24
1638760000000|2021-12-06 03:06:40|91651.7|91601.7|91654.2|91604.2|91654.3|91604.3|91651.7|91601.7|13
1638760010000|2021-12-06 03:06:50|91654.1|91604.1|91659|91609|91660.3|91610.3|91647.5|91597.5|40
1638760020000|2021-12-06 03:07:00|91658.6|91608.6|91653.5|91603.5|91659.5|91609.5|91652.7|91602.7|35
1638760030000|2021-12-06 03:07:10|91652.4|91602.4|91651.7|91601.7|91655.2|91605.2|91651.6|91601.6|30
1638760040000|2021-12-06 03:07:20|91649.7|91599.7|91659|91609|91660.8|91610.8|91646.8|91596.8|31
1638760050000|2021-12-06 03:07:30|91658.6|91608.6|91660.7|91610.7|91662.4|91612.4|91658.3|91608.3|17
1638760060000|2021-12-06 03:07:40|91660.8|91610.8|91661.8|91611.8|91662.6|91612.6|91657.1|91607.1|25
1638760070000|2021-12-06 03:07:50|91661.6|91611.6|91662.6|91612.6|91663.3|91613.3|91661.2|91611.2|23
1638760080000|2021-12-06 03:08:00|91664.9|91614.9|91663.7|91613.7|91665.2|91615.2|91659.9|91609.9|29
1638760090000|2021-12-06 03:08:10|91663.8|91613.8|91663|91613|91664.6|91614.6|91661.2|91611.2|25
1638760100000|2021-12-06 03:08:20|91663.2|91613.2|91666.6|91616.6|91667.3|91617.3|91663.2|91613.2|24
1638760110000|2021-12-06 03:08:30|91665.8|91615.8|91665.7|91615.7|91666.3|91616.3|91660.8|91610.8|23
1638760120000|2021-12-06 03:08:40|91665.8|91615.8|91664.2|91614.2|91666.8|91616.8|91663.6|91613.6|22
1638760130000|2021-12-06 03:08:50|91666.2|91616.2|91662.8|91612.8|91666.2|91616.2|91657.9|91607.9|33
1638760140000|2021-12-06 03:09:00|91659.1|91609.1|91662.6|91612.6|91663.3|91613.3|91659.1|91609.1|22
1638760150000|2021-12-06 03:09:10|91657.1|91607.1|91664.1|91614.1|91664.1|91614.1|91656.3|91606.3|27
1638760160000|2021-12-06 03:09:20|91665.2|91615.2|91661.9|91611.9|91665.2|91615.2|91661.1|91611.1|22
1638760170000|2021-12-06 03:09:30|91663.5|91613.5|91660|91610|91663.7|91613.7|91657.8|91607.8|33
1638760180000|2021-12-06 03:09:40|91660.1|91610.1|91657.1|91607.1|91661.4|91611.4|91657|91607|29
1638760190000|2021-12-06 03:09:50|91657.6|91607.6|91655.8|91605.8|91658.1|91608.1|91655.2|91605.2|18
1638760200000|2021-12-06 03:10:00|91655.4|91605.4|91654.4|91604.4|91659|91609|91653.1|91603.1|43
1638760210000|2021-12-06 03:10:10|91656.1|91606.1|91655|91605|91658|91608|91655|91605|29
1638760220000|2021-12-06 03:10:20|91655.2|91605.2|91657.1|91607.1|91658|91608|91654|91604|23
1638760230000|2021-12-06 03:10:30|91657.3|91607.3|91655.6|91605.6|91658.1|91608.1|91653.7|91603.7|30
1638760240000|2021-12-06 03:10:40|91655.8|91605.8|91655.1|91605.1|91656.5|91606.5|91654.8|91604.8|26
1638760250000|2021-12-06 03:10:50|91655.2|91605.2|91659.5|91609.5|91660.7|91610.7|91654.4|91604.4|28
1638760260000|2021-12-06 03:11:00|91659.7|91609.7|91656.6|91606.6|91659.7|91609.7|91653.9|91603.9|34
1638760270000|2021-12-06 03:11:10|91656.8|91606.8|91656.6|91606.6|91659.8|91609.8|91656.4|91606.4|29
1638760280000|2021-12-06 03:11:20|91657.5|91607.5|91665.3|91615.3|91668.1|91618.1|91657.5|91607.5|40
1638760290000|2021-12-06 03:11:30|91665|91615|91665.8|91615.8|91665.8|91615.8|91663.7|91613.7|23
1638760300000|2021-12-06 03:11:40|91666.1|91616.1|91669.2|91619.2|91669.5|91619.5|91664.8|91614.8|22
1638760310000|2021-12-06 03:11:50|91672.1|91622.1|91666.9|91616.9|91672.9|91622.9|91664.8|91614.8|20
1638760320000|2021-12-06 03:12:00|91667|91617|91666.7|91616.7|91670.4|91620.4|91666.5|91616.5|30
1638760330000|2021-12-06 03:12:10|91666.9|91616.9|91661.9|91611.9|91667|91617|91660.5|91610.5|34
1638760340000|2021-12-06 03:12:20|91662.1|91612.1|91664.3|91614.3|91665.3|91615.3|91661.1|91611.1|24
1638760350000|2021-12-06 03:12:30|91665|91615|91661.7|91611.7|91665.7|91615.7|91661.7|91611.7|35
1638760360000|2021-12-06 03:12:40|91662.1|91612.1|91661.8|91611.8|91666.9|91616.9|91661.1|91611.1|16
1638760370000|2021-12-06 03:12:50|91662.4|91612.4|91664|91614|91667.6|91617.6|91662|91612|32
1638760380000|2021-12-06 03:13:00|91664.9|91614.9|91666.4|91616.4|91666.5|91616.5|91661.9|91611.9|33
1638760390000|2021-12-06 03:13:10|91666.6|91616.6|91669.8|91619.8|91670.4|91620.4|91666|91616|31
1638760400000|2021-12-06 03:13:20|91669.2|91619.2|91670.3|91620.3|91670.3|91620.3|91668.4|91618.4|12
1638760410000|2021-12-06 03:13:30|91670|91620|91669.7|91619.7|91672|91622|91666.7|91616.7|32
1638760420000|2021-12-06 03:13:40|91669.8|91619.8|91667.2|91617.2|91669.8|91619.8|91665.9|91615.9|15
1638760430000|2021-12-06 03:13:50|91667.1|91617.1|91665.4|91615.4|91667.3|91617.3|91663.2|91613.2|17
1638760440000|2021-12-06 03:14:00|91666.6|91616.6|91665.6|91615.6|91669.1|91619.1|91660.6|91610.6|22
1638760450000|2021-12-06 03:14:10|91665.5|91615.5|91664|91614|91666.5|91616.5|91660.8|91610.8|23
1638760460000|2021-12-06 03:14:20|91664.1|91614.1|91664.1|91614.1|91664.8|91614.8|91663.3|91613.3|13
1638760470000|2021-12-06 03:14:30|91664.2|91614.2|91667.9|91617.9|91668.5|91618.5|91662.8|91612.8|19
1638760480000|2021-12-06 03:14:40|91668.4|91618.4|91667.6|91617.6|91668.4|91618.4|91667|91617|19
1638760490000|2021-12-06 03:14:50|91667.5|91617.5|91665.6|91615.6|91667.9|91617.9|91665.6|91615.6|9
1638760500000|2021-12-06 03:15:00|91665.7|91615.7|91665.7|91615.7|91666.1|91616.1|91660|91610|17
1638760510000|2021-12-06 03:15:10|91664.5|91614.5|91665.5|91615.5|91665.9|91615.9|91664|91614|18
1638760520000|2021-12-06 03:15:20|91665.7|91615.7|91667|91617|91667|91617|91665.6|91615.6|11
1638760530000|2021-12-06 03:15:30|91667.6|91617.6|91675.5|91625.5|91675.5|91625.5|91662.1|91612.1|20
1638760540000|2021-12-06 03:15:40|91670.3|91620.3|91673.8|91623.8|91676.6|91626.6|91668.1|91618.1|18
1638760550000|2021-12-06 03:15:50|91673.3|91623.3|91673.8|91623.8|91676.1|91626.1|91670.3|91620.3|28
1638760560000|2021-12-06 03:16:00|91671.7|91621.7|91669.5|91619.5|91674|91624|91669.1|91619.1|22
1638760570000|2021-12-06 03:16:10|91668.5|91618.5|91670.7|91620.7|91670.9|91620.9|91668.5|91618.5|13
1638760580000|2021-12-06 03:16:20|91670.3|91620.3|91678.7|91628.7|91678.7|91628.7|91666.6|91616.6|33
1638760590000|2021-12-06 03:16:30|91678|91628|91680.2|91630.2|91681.7|91631.7|91676.4|91626.4|24
1638760600000|2021-12-06 03:16:40|91679.2|91629.2|91678.3|91628.3|91679.2|91629.2|91674.4|91624.4|15
1638760610000|2021-12-06 03:16:50|91678.1|91628.1|91672.6|91622.6|91678.8|91628.8|91672.6|91622.6|18
1638760620000|2021-12-06 03:17:00|91673|91623|91672.3|91622.3|91673.9|91623.9|91669.6|91619.6|20
1638760630000|2021-12-06 03:17:10|91671.2|91621.2|91672.5|91622.5|91672.9|91622.9|91670.8|91620.8|15
1638760640000|2021-12-06 03:17:20|91674.1|91624.1|91682.4|91632.4|91682.4|91632.4|91672.9|91622.9|28
1638760650000|2021-12-06 03:17:30|91681|91631|91683.3|91633.3|91684.9|91634.9|91678.9|91628.9|16
1638760660000|2021-12-06 03:17:40|91683.6|91633.6|91688.6|91638.6|91691|91641|91680|91630|21
1638760670000|2021-12-06 03:17:50|91690|91640|91683|91633|91690|91640|91679.7|91629.7|34
1638760680000|2021-12-06 03:18:00|91682.4|91632.4|91682|91632|91682.9|91632.9|91681.7|91631.7|11
1638760690000|2021-12-06 03:18:10|91681.5|91631.5|91682.8|91632.8|91683.7|91633.7|91679.8|91629.8|20
1638760700000|2021-12-06 03:18:20|91683.3|91633.3|91684.1|91634.1|91684.6|91634.6|91683.2|91633.2|6
1638760710000|2021-12-06 03:18:30|91678|91628|91681.8|91631.8|91683.2|91633.2|91678|91628|13
1638760720000|2021-12-06 03:18:40|91682.4|91632.4|91680.9|91630.9|91683.1|91633.1|91680.9|91630.9|14
1638760730000|2021-12-06 03:18:50|91681.4|91631.4|91677|91627|91681.4|91631.4|91676.1|91626.1|18
1638760740000|2021-12-06 03:19:00|91677.5|91627.5|91682.9|91632.9|91682.9|91632.9|91677.4|91627.4|22
1638760750000|2021-12-06 03:19:10|91682.6|91632.6|91674.9|91624.9|91682.7|91632.7|91674.9|91624.9|24
1638760760000|2021-12-06 03:19:20|91675.6|91625.6|91677.4|91627.4|91679|91629|91675.4|91625.4|27
1638760770000|2021-12-06 03:19:30|91676.4|91626.4|91676.6|91626.6|91677.2|91627.2|91674.7|91624.7|15
1638760780000|2021-12-06 03:19:40|91675.8|91625.8|91675|91625|91677.8|91627.8|91674.9|91624.9|11
1638760790000|2021-12-06 03:19:50|91675.5|91625.5|91674.7|91624.7|91678.3|91628.3|91673.9|91623.9|19
1638760800000|2021-12-06 03:20:00|91676.3|91626.3|91681.2|91631.2|91693.4|91631.2|91676.1|91622.1|20
1638760810000|2021-12-06 03:20:10|91682.1|91632.1|91686.1|91636.1|91687.7|91637.7|91679.2|91629.2|36
1638760820000|2021-12-06 03:20:20|91685.1|91635.1|91684.2|91634.2|91685.3|91635.3|91683.8|91633.8|20
1638760830000|2021-12-06 03:20:30|91684.3|91634.3|91684.3|91634.3|91685|91635|91682.6|91632.6|14
1638760840000|2021-12-06 03:20:40|91684.1|91634.1|91680.7|91630.7|91684.1|91634.1|91679.3|91629.3|8
1638760850000|2021-12-06 03:20:50|91680.3|91630.3|91679.7|91629.7|91680.4|91630.4|91676.3|91626.3|27
1638760860000|2021-12-06 03:21:00|91679|91629|91678.2|91628.2|91680|91630|91676.5|91626.5|16
1638760870000|2021-12-06 03:21:10|91678.3|91628.3|91680.2|91630.2|91681.4|91631.4|91678.3|91628.3|15
1638760880000|2021-12-06 03:21:20|91679.4|91629.4|91678.8|91628.8|91679.7|91629.7|91676.2|91626.2|23
1638760890000|2021-12-06 03:21:30|91677.5|91627.5|91678.5|91628.5|91678.5|91628.5|91675.9|91625.9|12
1638760900000|2021-12-06 03:21:40|91678.6|91628.6|91677.3|91627.3|91679.7|91629.7|91676.6|91626.6|20
1638760910000|2021-12-06 03:21:50|91677.2|91627.2|91678|91628|91679.6|91629.6|91677.1|91627.1|19
1638760920000|2021-12-06 03:22:00|91679.7|91629.7|91675.9|91625.9|91681.2|91631.2|91675.9|91625.9|16
1638760930000|2021-12-06 03:22:10|91676.3|91626.3|91674.7|91624.7|91677.8|91627.8|91674.6|91624.6|33
1638760940000|2021-12-06 03:22:20|91674.5|91624.5|91676.9|91626.9|91677|91627|91674.5|91624.5|21
1638760950000|2021-12-06 03:22:30|91676.7|91626.7|91678.7|91628.7|91678.8|91628.8|91675.3|91625.3|25
1638760960000|2021-12-06 03:22:40|91679.3|91629.3|91678.9|91628.9|91680|91630|91677.1|91627.1|18
1638760970000|2021-12-06 03:22:50|91679.2|91629.2|91679.7|91629.7|91681.2|91631.2|91678.3|91628.3|16
1638760980000|2021-12-06 03:23:00|91679.9|91629.9|91678.5|91628.5|91680.9|91630.9|91677.6|91627.6|12
1638760990000|2021-12-06 03:23:10|91678.8|91628.8|91679.1|91629.1|91680.3|91630.3|91676.7|91626.7|11
1638761000000|2021-12-06 03:23:20|91679.3|91629.3|91677.3|91627.3|91679.8|91629.8|91676.9|91626.9|22
1638761010000|2021-12-06 03:23:30|91678.3|91628.3|91682.2|91632.2|91682.2|91632.2|91676.4|91626.4|13
1638761020000|2021-12-06 03:23:40|91682.1|91632.1|91678.8|91628.8|91682.1|91632.1|91675.6|91625.6|23
1638761030000|2021-12-06 03:23:50|91678.9|91628.9|91680.6|91630.6|91681.3|91631.3|91676.8|91626.8|29
1638761040000|2021-12-06 03:24:00|91680.9|91630.9|91676.6|91626.6|91681.4|91631.4|91674.5|91624.5|23
1638761050000|2021-12-06 03:24:10|91677.4|91627.4|91677.7|91627.7|91679.8|91629.8|91675.3|91625.3|20
1638761060000|2021-12-06 03:24:20|91678|91628|91677.4|91627.4|91678.9|91628.9|91676.9|91626.9|18
1638761070000|2021-12-06 03:24:30|91677.5|91627.5|91677.8|91627.8|91678.2|91628.2|91676.1|91626.1|11
1638761080000|2021-12-06 03:24:40|91677.9|91627.9|91679.4|91629.4|91679.9|91629.9|91677.9|91627.9|7
1638761090000|2021-12-06 03:24:50|91679.2|91629.2|91679|91629|91680.3|91630.3|91676.6|91626.6|33
1638761100000|2021-12-06 03:25:00|91679.2|91629.2|91676.7|91626.7|91679.6|91629.6|91675.4|91625.4|39
1638761110000|2021-12-06 03:25:10|91676.6|91626.6|91677.3|91627.3|91678.6|91628.6|91675.4|91625.4|23
1638761120000|2021-12-06 03:25:20|91677.6|91627.6|91683.8|91633.8|91683.8|91633.8|91677|91627|16
1638761130000|2021-12-06 03:25:30|91684.4|91634.4|91680|91630|91686.8|91636.8|91680|91630|10
1638761140000|2021-12-06 03:25:40|91682.4|91632.4|91682.9|91632.9|91684.5|91634.5|91682.2|91632.2|28
1638761150000|2021-12-06 03:25:50|91683|91633|91681.7|91631.7|91683.7|91633.7|91681.7|91631.7|15
1638761160000|2021-12-06 03:26:00|91678.5|91628.5|91678.6|91628.6|91680.8|91630.8|91676.5|91626.5|15
1638761170000|2021-12-06 03:26:10|91678.1|91628.1|91680.9|91630.9|91681.1|91631.1|91678.1|91628.1|10
1638761180000|2021-12-06 03:26:20|91680|91630|91684.6|91634.6|91684.6|91634.6|91678.5|91628.5|16
1638761190000|2021-12-06 03:26:30|91685|91635|91678.9|91628.9|91686.2|91636.2|91678.4|91628.4|24
1638761200000|2021-12-06 03:26:40|91679.2|91629.2|91676|91626|91679.6|91629.6|91676|91626|16
1638761210000|2021-12-06 03:26:50|91676.4|91626.4|91678.2|91628.2|91678.2|91628.2|91676.4|91626.4|11
1638761220000|2021-12-06 03:27:00|91676.4|91626.4|91678.6|91628.6|91679.4|91629.4|91676.4|91626.4|20
1638761230000|2021-12-06 03:27:10|91677.6|91627.6|91678.6|91628.6|91680|91630|91677.3|91627.3|22
1638761240000|2021-12-06 03:27:20|91679.2|91629.2|91677.7|91627.7|91680.5|91630.5|91676.8|91626.8|20
1638761250000|2021-12-06 03:27:30|91678.4|91628.4|91679.5|91629.5|91680.5|91630.5|91678.1|91628.1|10
1638761260000|2021-12-06 03:27:40|91679.8|91629.8|91678.4|91628.4|91680.5|91630.5|91678.1|91628.1|10
1638761270000|2021-12-06 03:27:50|91677.5|91627.5|91678.6|91628.6|91678.9|91628.9|91677.4|91627.4|8
1638761280000|2021-12-06 03:28:00|91679.3|91629.3|91678.5|91628.5|91681.9|91631.9|91677.9|91627.9|10
1638761290000|2021-12-06 03:28:10|91678.9|91628.9|91679.1|91629.1|91683.2|91633.2|91678.9|91628.9|13
1638761300000|2021-12-06 03:28:20|91678.9|91628.9|91680.1|91630.1|91680.4|91630.4|91678.9|91628.9|5
1638761310000|2021-12-06 03:28:30|91678.5|91628.5|91678|91628|91679.6|91629.6|91676.2|91626.2|8
1638761320000|2021-12-06 03:28:40|91678.6|91628.6|91677.5|91627.5|91679.3|91629.3|91677.5|91627.5|14
1638761330000|2021-12-06 03:28:50|91677.3|91627.3|91679.6|91629.6|91681.4|91631.4|91676.5|91626.5|17
1638761340000|2021-12-06 03:29:00|91680.2|91630.2|91678.4|91628.4|91680.2|91630.2|91676.4|91626.4|21
1638761350000|2021-12-06 03:29:10|91678.1|91628.1|91681.1|91631.1|91681.1|91631.1|91674.8|91624.8|21
1638761360000|2021-12-06 03:29:20|91681|91631|91679.8|91629.8|91681.2|91631.2|91677.9|91627.9|26
1638761370000|2021-12-06 03:29:30|91680.1|91630.1|91681.4|91631.4|91682.1|91632.1|91678.7|91628.7|28
1638761380000|2021-12-06 03:29:40|91681.6|91631.6|91677.3|91627.3|91681.9|91631.9|91676.2|91626.2|19
1638761390000|2021-12-06 03:29:50|91676.6|91626.6|91678.8|91628.8|91679.3|91629.3|91676.6|91626.6|21
1638761400000|2021-12-06 03:30:00|91678.6|91628.6|91681|91631|91681.3|91631.3|91674.7|91624.7|31
1638761410000|2021-12-06 03:30:10|91681.8|91631.8|91679.1|91629.1|91681.8|91631.8|91677.9|91627.9|22
1638761420000|2021-12-06 03:30:20|91675.5|91625.5|91677.2|91627.2|91677.7|91627.7|91675.5|91625.5|12
1638761430000|2021-12-06 03:30:30|91676.8|91626.8|91675.2|91625.2|91676.8|91626.8|91674.7|91624.7|12
1638761440000|2021-12-06 03:30:40|91674.7|91624.7|91676.2|91626.2|91676.7|91626.7|91674.7|91624.7|15
1638761450000|2021-12-06 03:30:50|91673|91623|91674.6|91624.6|91677.8|91627.8|91673|91623|23
1638761460000|2021-12-06 03:31:00|91675|91625|91675.1|91625.1|91676.5|91626.5|91674.3|91624.3|24
1638761470000|2021-12-06 03:31:10|91674.9|91624.9|91674.7|91624.7|91675.4|91625.4|91672.7|91622.7|18
1638761480000|2021-12-06 03:31:20|91674.6|91624.6|91677|91627|91677.2|91627.2|91674.6|91624.6|8
1638761490000|2021-12-06 03:31:30|91673.2|91623.2|91675.3|91625.3|91675.9|91625.9|91673.2|91623.2|9
1638761500000|2021-12-06 03:31:40|91676.2|91626.2|91677.3|91627.3|91677.3|91627.3|91676|91626|6
1638761510000|2021-12-06 03:31:50|91676.4|91626.4|91675.4|91625.4|91676.4|91626.4|91672.1|91622.1|12
1638761520000|2021-12-06 03:32:00|91675.6|91625.6|91675.9|91625.9|91676.8|91626.8|91675.6|91625.6|10
1638761530000|2021-12-06 03:32:10|91676.4|91626.4|91677.8|91627.8|91677.8|91627.8|91676.4|91626.4|6
1638761540000|2021-12-06 03:32:20|91674|91624|91676.6|91626.6|91676.6|91626.6|91674|91624|10
1638761550000|2021-12-06 03:32:30|91677.2|91627.2|91677.3|91627.3|91679|91629|91677.2|91627.2|14
1638761560000|2021-12-06 03:32:40|91677.4|91627.4|91676.6|91626.6|91677.9|91627.9|91675.8|91625.8|21
1638761570000|2021-12-06 03:32:50|91673.4|91623.4|91676.2|91626.2|91676.5|91626.5|91673.4|91623.4|4
1638761580000|2021-12-06 03:33:00|91676.5|91626.5|91676.4|91626.4|91676.6|91626.6|91670.6|91620.6|17
1638761590000|2021-12-06 03:33:10|91675.1|91625.1|91672.5|91622.5|91675.1|91625.1|91671|91621|31
1638761600000|2021-12-06 03:33:20|91672.6|91622.6|91673|91623|91675.1|91625.1|91670.9|91620.9|44
1638761610000|2021-12-06 03:33:30|91672.9|91622.9|91676.2|91626.2|91676.9|91626.9|91671.7|91621.7|38
1638761620000|2021-12-06 03:33:40|91675|91625|91674.7|91624.7|91677.8|91627.8|91673.9|91623.9|28
1638761630000|2021-12-06 03:33:50|91675|91625|91682.3|91632.3|91684|91634|91675|91625|26
1638761640000|2021-12-06 03:34:00|91681.4|91631.4|91681.4|91631.4|91683.1|91633.1|91679.9|91629.9|18
1638761650000|2021-12-06 03:34:10|91681.3|91631.3|91682.8|91632.8|91682.8|91632.8|91679.3|91629.3|17
1638761660000|2021-12-06 03:34:20|91683|91633|91678.6|91628.6|91683|91633|91675|91625|27
1638761670000|2021-12-06 03:34:30|91679|91629|91677|91627|91679.1|91629.1|91676.8|91626.8|22
1638761680000|2021-12-06 03:34:40|91677.5|91627.5|91687.7|91637.7|91688.3|91638.3|91676|91626|28
1638761690000|2021-12-06 03:34:50|91689.4|91639.4|91687.3|91637.3|91689.4|91639.4|91680.2|91630.2|25
1638761700000|2021-12-06 03:35:00|91687.9|91637.9|91683.8|91633.8|91688.2|91638.2|91683.8|91633.8|10
1638761710000|2021-12-06 03:35:10|91684.1|91634.1|91683.3|91633.3|91686.2|91636.2|91683.3|91633.3|17
1638761720000|2021-12-06 03:35:20|91684|91634|91684.4|91634.4|91685.1|91635.1|91683.9|91633.9|19
1638761730000|2021-12-06 03:35:30|91684.5|91634.5|91683.5|91633.5|91685.2|91635.2|91681.3|91631.3|9
1638761740000|2021-12-06 03:35:40|91683.2|91633.2|91679.7|91629.7|91684.5|91634.5|91679.7|91629.7|13
1638761750000|2021-12-06 03:35:50|91680|91630|91677.7|91627.7|91683.5|91633.5|91677.1|91627.1|25
1638761760000|2021-12-06 03:36:00|91677.9|91627.9|91677.6|91627.6|91680.3|91630.3|91676.9|91626.9|40
1638761770000|2021-12-06 03:36:10|91677.7|91627.7|91680.9|91630.9|91681.6|91631.6|91677.5|91627.5|13
1638761780000|2021-12-06 03:36:20|91675.5|91625.5|91680.9|91630.9|91682.4|91632.4|91675.5|91625.5|23
1638761790000|2021-12-06 03:36:30|91681.4|91631.4|91678|91628|91681.5|91631.5|91676.5|91626.5|14
1638761800000|2021-12-06 03:36:40|91678.5|91628.5|91679.2|91629.2|91679.2|91629.2|91675.6|91625.6|6
1638761810000|2021-12-06 03:36:50|91680|91630|91676.4|91626.4|91680|91630|91676.2|91626.2|14
1638761820000|2021-12-06 03:37:00|91676.8|91626.8|91679.6|91629.6|91679.6|91629.6|91676.8|91626.8|8
1638761830000|2021-12-06 03:37:10|91680.1|91630.1|91678.5|91628.5|91680.8|91630.8|91676|91626|17
1638761840000|2021-12-06 03:37:20|91679.4|91629.4|91681.1|91631.1|91681.3|91631.3|91679|91629|13
1638761850000|2021-12-06 03:37:30|91680.9|91630.9|91680.8|91630.8|91681|91631|91679.8|91629.8|6
1638761860000|2021-12-06 03:37:40|91678.9|91628.9|91677.8|91627.8|91679.2|91629.2|91677.1|91627.1|12
1638761870000|2021-12-06 03:37:50|91678|91628|91678.7|91628.7|91678.7|91628.7|91677.7|91627.7|19
1638761880000|2021-12-06 03:38:00|91678.6|91628.6|91680.4|91630.4|91681.9|91631.9|91678.6|91628.6|22
1638761890000|2021-12-06 03:38:10|91681.1|91631.1|91681.4|91631.4|91681.8|91631.8|91680|91630|17
1638761900000|2021-12-06 03:38:20|91682.1|91632.1|91681.7|91631.7|91684.1|91634.1|91681.7|91631.7|16
1638761910000|2021-12-06 03:38:30|91681.8|91631.8|91678.3|91628.3|91683.9|91633.9|91677.7|91627.7|19
1638761920000|2021-12-06 03:38:40|91679.3|91629.3|91682.4|91632.4|91684|91634|91678.2|91628.2|24
1638761930000|2021-12-06 03:38:50|91682.8|91632.8|91681.4|91631.4|91683.3|91633.3|91679.2|91629.2|14
1638761940000|2021-12-06 03:39:00|91682.1|91632.1|91676.4|91626.4|91683.3|91633.3|91675.6|91625.6|27
1638761950000|2021-12-06 03:39:10|91676.1|91626.1|91677.8|91627.8|91678.9|91628.9|91675.6|91625.6|26
1638761960000|2021-12-06 03:39:20|91677.5|91627.5|91675.5|91625.5|91677.6|91627.6|91672.5|91622.5|19
1638761970000|2021-12-06 03:39:30|91675.3|91625.3|91677.4|91627.4|91677.4|91627.4|91673.7|91623.7|20
1638761980000|2021-12-06 03:39:40|91677.5|91627.5|91675.8|91625.8|91677.6|91627.6|91675.5|91625.5|22
1638761990000|2021-12-06 03:39:50|91675.7|91625.7|91673.4|91623.4|91677.1|91627.1|91673.4|91623.4|17
1638762000000|2021-12-06 03:40:00|91673.2|91623.2|91670.5|91620.5|91673.6|91623.6|91670.2|91620.2|20
1638762010000|2021-12-06 03:40:10|91672.1|91622.1|91676.4|91626.4|91687.3|91626.7|91670.1|91616.3|17
1638762020000|2021-12-06 03:40:20|91676.5|91626.5|91673.9|91623.9|91676.5|91626.5|91672.5|91622.5|17
1638762030000|2021-12-06 03:40:30|91673.3|91623.3|91674.1|91624.1|91675.5|91625.5|91672.5|91622.5|28
1638762040000|2021-12-06 03:40:40|91674.2|91624.2|91674.5|91624.5|91675.3|91625.3|91671.8|91621.8|29
1638762050000|2021-12-06 03:40:50|91674.1|91624.1|91677|91627|91677|91627|91671.1|91621.1|21
1638762060000|2021-12-06 03:41:00|91676.5|91626.5|91677.7|91627.7|91678|91628|91675.7|91625.7|27
1638762070000|2021-12-06 03:41:10|91678|91628|91677|91627|91678|91628|91676.8|91626.8|17
1638762080000|2021-12-06 03:41:20|91677.5|91627.5|91674|91624|91680.8|91630.8|91673.5|91623.5|13
1638762090000|2021-12-06 03:41:30|91674.5|91624.5|91676|91626|91676.5|91626.5|91673.6|91623.6|19
1638762100000|2021-12-06 03:41:40|91676.3|91626.3|91673.7|91623.7|91676.5|91626.5|91672.1|91622.1|34
1638762110000|2021-12-06 03:41:50|91674.5|91624.5|91672.8|91622.8|91676|91626|91669.5|91619.5|28
1638762120000|2021-12-06 03:42:00|91673|91623|91674.3|91624.3|91675.5|91625.5|91671.6|91621.6|16
1638762130000|2021-12-06 03:42:10|91674.5|91624.5|91673.2|91623.2|91674.7|91624.7|91670.8|91620.8|18
1638762140000|2021-12-06 03:42:20|91673|91623|91672.4|91622.4|91673.1|91623.1|91670.3|91620.3|26
1638762150000|2021-12-06 03:42:30|91670.9|91620.9|91671.7|91621.7|91691.8|91641.8|91670.9|91620.9|31
1638762160000|2021-12-06 03:42:40|91675.5|91625.5|91673.9|91623.9|91675.9|91625.9|91672.4|91622.4|30
1638762170000|2021-12-06 03:42:50|91675|91625|91673.9|91623.9|91675.4|91625.4|91673.8|91623.8|22
1638762180000|2021-12-06 03:43:00|91674|91624|91672.4|91622.4|91674.9|91624.9|91670.7|91620.7|23
1638762190000|2021-12-06 03:43:10|91671.2|91621.2|91665.7|91615.7|91671.4|91621.4|91663.9|91613.9|32
1638762200000|2021-12-06 03:43:20|91667.7|91617.7|91665.3|91615.3|91668.5|91618.5|91664.7|91614.7|22
1638762210000|2021-12-06 03:43:30|91665.4|91615.4|91662.5|91612.5|91667.4|91617.4|91659.8|91609.8|41
1638762220000|2021-12-06 03:43:40|91662.9|91612.9|91659.3|91609.3|91663.4|91613.4|91659.3|91609.3|12
1638762230000|2021-12-06 03:43:50|91659.6|91609.6|91663.7|91613.7|91664|91614|91659.6|91609.6|24
1638762240000|2021-12-06 03:44:00|91663.8|91613.8|91665|91615|91665|91615|91661|91611|26
1638762250000|2021-12-06 03:44:10|91664.9|91614.9|91663.6|91613.6|91665.3|91615.3|91659.1|91609.1|26
1638762260000|2021-12-06 03:44:20|91663.5|91613.5|91661.5|91611.5|91664.2|91614.2|91660|91610|15
1638762270000|2021-12-06 03:44:30|91661.2|91611.2|91661.8|91611.8|91663.1|91613.1|91659.3|91609.3|23
1638762280000|2021-12-06 03:44:40|91661.9|91611.9|91659.6|91609.6|91662.6|91612.6|91658.9|91608.9|29
1638762290000|2021-12-06 03:44:50|91659.4|91609.4|91660.2|91610.2|91660.8|91610.8|91657.9|91607.9|22
1638762300000|2021-12-06 03:45:00|91659.9|91609.9|91660.2|91610.2|91660.4|91610.4|91657.7|91607.7|21
1638762310000|2021-12-06 03:45:10|91660|91610|91659.6|91609.6|91660.2|91610.2|91659|91609|21
1638762320000|2021-12-06 03:45:20|91653.8|91603.8|91658.3|91608.3|91661|91611|91653.8|91603.8|23
1638762330000|2021-12-06 03:45:30|91658.6|91608.6|91659.7|91609.7|91659.9|91609.9|91656|91606|31
1638762340000|2021-12-06 03:45:40|91659.1|91609.1|91661.8|91611.8|91661.8|91611.8|91658.2|91608.2|22
1638762350000|2021-12-06 03:45:50|91661.1|91611.1|91660.4|91610.4|91664.4|91614.4|91658.5|91608.5|29
1638762360000|2021-12-06 03:46:00|91662.2|91612.2|91662.4|91612.4|91662.8|91612.8|91655.6|91605.6|26
1638762370000|2021-12-06 03:46:10|91662.6|91612.6|91661.3|91611.3|91662.7|91612.7|91660.4|91610.4|24
1638762380000|2021-12-06 03:46:20|91661.1|91611.1|91660.5|91610.5|91661.1|91611.1|91658.2|91608.2|31
1638762390000|2021-12-06 03:46:30|91660.4|91610.4|91662|91612|91666|91616|91658.3|91608.3|27
1638762400000|2021-12-06 03:46:40|91661.4|91611.4|91661.4|91611.4|91662|91612|91660.9|91610.9|18
1638762410000|2021-12-06 03:46:50|91661.3|91611.3|91661.9|91611.9|91662.8|91612.8|91656.7|91606.7|31
1638762420000|2021-12-06 03:47:00|91662.6|91612.6|91659.8|91609.8|91664.7|91614.7|91658.3|91608.3|39
1638762430000|2021-12-06 03:47:10|91659.7|91609.7|91659.8|91609.8|91663.1|91613.1|91657.7|91607.7|27
1638762440000|2021-12-06 03:47:20|91660.3|91610.3|91661.4|91611.4|91662|91612|91658.8|91608.8|24
1638762450000|2021-12-06 03:47:30|91661.2|91611.2|91661.3|91611.3|91663.3|91613.3|91659.8|91609.8|21
1638762460000|2021-12-06 03:47:40|91661.2|91611.2|91649.5|91599.5|91661.3|91611.3|91644.5|91594.5|36
1638762470000|2021-12-06 03:47:50|91649.6|91599.6|91646.2|91596.2|91649.6|91599.6|91644.4|91594.4|29
1638762480000|2021-12-06 03:48:00|91646.8|91596.8|91647.8|91597.8|91648.1|91598.1|91646.5|91596.5|21
1638762490000|2021-12-06 03:48:10|91647.9|91597.9|91648.1|91598.1|91649.3|91599.3|91647.9|91597.9|23
1638762500000|2021-12-06 03:48:20|91648|91598|91647.2|91597.2|91648|91598|91645.3|91595.3|19
1638762510000|2021-12-06 03:48:30|91646.3|91596.3|91647.5|91597.5|91647.7|91597.7|91646.3|91596.3|20
1638762520000|2021-12-06 03:48:40|91647.4|91597.4|91642.3|91592.3|91648.8|91598.8|91640.5|91590.5|16
1638762530000|2021-12-06 03:48:50|91641.7|91591.7|91642.4|91592.4|91643.1|91593.1|91641.1|91591.1|19
1638762540000|2021-12-06 03:49:00|91641.7|91591.7|91646.3|91596.3|91646.5|91596.5|91641.7|91591.7|23
1638762550000|2021-12-06 03:49:10|91646.2|91596.2|91643.7|91593.7|91646.4|91596.4|91642|91592|17
1638762560000|2021-12-06 03:49:20|91643.4|91593.4|91650.6|91600.6|91650.6|91600.6|91643.1|91593.1|44
1638762570000|2021-12-06 03:49:30|91650.3|91600.3|91650.5|91600.5|91652.3|91602.3|91649.5|91599.5|22
1638762580000|2021-12-06 03:49:40|91650.3|91600.3|91653.2|91603.2|91653.8|91603.8|91650.3|91600.3|20
1638762590000|2021-12-06 03:49:50|91653.7|91603.7|91649.3|91599.3|91654.1|91604.1|91649.3|91599.3|16
1638762600000|2021-12-06 03:50:00|91649.4|91599.4|91649|91599|91653.4|91603.4|91647.5|91597.5|31
1638762610000|2021-12-06 03:50:10|91649.3|91599.3|91651.7|91601.7|91652.3|91602.3|91649.2|91599.2|26
1638762620000|2021-12-06 03:50:20|91651.8|91601.8|91650|91600|91652.4|91602.4|91650|91600|21
1638762630000|2021-12-06 03:50:30|91649.8|91599.8|91651.2|91601.2|91652.9|91602.9|91649.8|91599.8|13
1638762640000|2021-12-06 03:50:40|91652.7|91602.7|91652.9|91602.9|91653|91603|91651.4|91601.4|9
1638762650000|2021-12-06 03:50:50|91652.1|91602.1|91648.6|91598.6|91654.7|91604.7|91645.5|91595.5|7
1638762660000|2021-12-06 03:51:00|91647.9|91597.9|91651.8|91601.8|91653.7|91603.7|91647.9|91597.9|30
1638762670000|2021-12-06 03:51:10|91652.1|91602.1|91654.4|91604.4|91656.1|91606.1|91651.1|91601.1|27
1638762680000|2021-12-06 03:51:20|91654|91604|91655.8|91605.8|91656.9|91606.9|91652.4|91602.4|32
1638762690000|2021-12-06 03:51:30|91655.5|91605.5|91655|91605|91658.2|91608.2|91654.6|91604.6|38
1638762700000|2021-12-06 03:51:40|91656.1|91606.1|91656.8|91606.8|91657.5|91607.5|91654.3|91604.3|34
1638762710000|2021-12-06 03:51:50|91657.1|91607.1|91653.9|91603.9|91659.1|91609.1|91653.8|91603.8|23
1638762720000|2021-12-06 03:52:00|91655|91605|91659.9|91609.9|91659.9|91609.9|91653|91603|30
1638762730000|2021-12-06 03:52:10|91660.9|91610.9|91659.4|91609.4|91663.3|91613.3|91658.8|91608.8|25
1638762740000|2021-12-06 03:52:20|91659.3|91609.3|91663.3|91613.3|91664.6|91614.6|91657.9|91607.9|32
1638762750000|2021-12-06 03:52:30|91663.2|91613.2|91662.5|91612.5|91663.2|91613.2|91662|91612|19
1638762760000|2021-12-06 03:52:40|91662.4|91612.4|91662.9|91612.9|91663.6|91613.6|91661.1|91611.1|25
1638762770000|2021-12-06 03:52:50|91660|91610|91661.3|91611.3|91663|91613|91660|91610|19
1638762780000|2021-12-06 03:53:00|91661.7|91611.7|91661.2|91611.2|91662.6|91612.6|91659|91609|19
1638762790000|2021-12-06 03:53:10|91662.4|91612.4|91665.1|91615.1|91665.8|91615.8|91662.4|91612.4|19
1638762800000|2021-12-06 03:53:20|91663.7|91613.7|91663.1|91613.1|91664.8|91614.8|91659.8|91609.8|23
1638762810000|2021-12-06 03:53:30|91663|91613|91663.2|91613.2|91664.4|91614.4|91662.8|91612.8|18
1638762820000|2021-12-06 03:53:40|91662.5|91612.5|91660.2|91610.2|91664|91614|91659.5|91609.5|11
1638762830000|2021-12-06 03:53:50|91659.5|91609.5|91663.6|91613.6|91663.6|91613.6|91659.5|91609.5|16
1638762840000|2021-12-06 03:54:00|91663.8|91613.8|91663.3|91613.3|91665.2|91615.2|91660.4|91610.4|17
1638762850000|2021-12-06 03:54:10|91663.7|91613.7|91665.1|91615.1|91666.6|91616.6|91661|91611|16
1638762860000|2021-12-06 03:54:20|91665.3|91615.3|91662.9|91612.9|91666.2|91616.2|91662.2|91612.2|10
1638762870000|2021-12-06 03:54:30|91663.3|91613.3|91663|91613|91664.8|91614.8|91662.3|91612.3|15
1638762880000|2021-12-06 03:54:40|91662.7|91612.7|91662.9|91612.9|91663.7|91613.7|91657.9|91607.9|39
1638762890000|2021-12-06 03:54:50|91660|91610|91661.2|91611.2|91662.7|91612.7|91658.8|91608.8|24
1638762900000|2021-12-06 03:55:00|91661.8|91611.8|91661.3|91611.3|91663.5|91613.5|91658.6|91608.6|23
1638762910000|2021-12-06 03:55:10|91661.4|91611.4|91658|91608|91662.6|91612.6|91658|91608|28
1638762920000|2021-12-06 03:55:20|91657.3|91607.3|91655.3|91605.3|91659.9|91609.9|91651.4|91601.4|36
1638762930000|2021-12-06 03:55:30|91655.4|91605.4|91654.9|91604.9|91655.9|91605.9|91653.1|91603.1|25
1638762940000|2021-12-06 03:55:40|91654.8|91604.8|91654.1|91604.1|91655|91605|91651.8|91601.8|37
1638762950000|2021-12-06 03:55:50|91649.2|91599.2|91655.4|91605.4|91655.5|91605.5|91648.5|91598.5|30
1638762960000|2021-12-06 03:56:00|91657.4|91607.4|91658.2|91608.2|91659.3|91609.3|91655.1|91605.1|28
1638762970000|2021-12-06 03:56:10|91656.3|91606.3|91655.3|91605.3|91657.2|91607.2|91651.6|91601.6|19
1638762980000|2021-12-06 03:56:20|91654.3|91604.3|91652.5|91602.5|91657.2|91607.2|91652.4|91602.4|23
1638762990000|2021-12-06 03:56:30|91652.6|91602.6|91652.3|91602.3|91654.9|91604.9|91651.8|91601.8|19
1638763000000|2021-12-06 03:56:40|91652.7|91602.7|91649.7|91599.7|91652.7|91602.7|91648.5|91598.5|19
1638763010000|2021-12-06 03:56:50|91649.2|91599.2|91651.6|91601.6|91652.8|91602.8|91647.4|91597.4|30
1638763020000|2021-12-06 03:57:00|91651.2|91601.2|91650.3|91600.3|91651.2|91601.2|91649.1|91599.1|18
1638763030000|2021-12-06 03:57:10|91650.8|91600.8|91648.9|91598.9|91652.4|91602.4|91644.4|91594.4|14
1638763040000|2021-12-06 03:57:20|91647.7|91597.7|91649.6|91599.6|91651.3|91601.3|91645.9|91595.9|26
1638763050000|2021-12-06 03:57:30|91646.1|91596.1|91651.3|91601.3|91651.3|91601.3|91645.8|91595.8|27
1638763060000|2021-12-06 03:57:40|91650|91600|91646.6|91596.6|91650|91600|91645.2|91595.2|26
1638763070000|2021-12-06 03:57:50|91645.4|91595.4|91649.9|91599.9|91652.1|91602.1|91645.4|91595.4|20
1638763080000|2021-12-06 03:58:00|91649.7|91599.7|91649.1|91599.1|91652.7|91602.7|91648.4|91598.4|25
1638763090000|2021-12-06 03:58:10|91648.3|91598.3|91650.5|91600.5|91651.7|91601.7|91646.4|91596.4|33
1638763100000|2021-12-06 03:58:20|91650.6|91600.6|91650.3|91600.3|91652.6|91602.6|91649.4|91599.4|31
1638763110000|2021-12-06 03:58:30|91650.1|91600.1|91651.6|91601.6|91651.6|91601.6|91649|91599|13
1638763120000|2021-12-06 03:58:40|91652.3|91602.3|91647.9|91597.9|91652.3|91602.3|91645.8|91595.8|14
1638763130000|2021-12-06 03:58:50|91647.8|91597.8|91650.5|91600.5|91650.5|91600.5|91646.3|91596.3|22
1638763140000|2021-12-06 03:59:00|91650|91600|91652.3|91602.3|91652.8|91602.8|91650|91600|16
1638763150000|2021-12-06 03:59:10|91651.3|91601.3|91652|91602|91653|91603|91649.8|91599.8|15
1638763160000|2021-12-06 03:59:20|91651.5|91601.5|91652.6|91602.6|91652.6|91602.6|91648.8|91598.8|15
1638763170000|2021-12-06 03:59:30|91651.9|91601.9|91652.5|91602.5|91652.5|91602.5|91650.9|91600.9|10
1638763180000|2021-12-06 03:59:40|91652.8|91602.8|91648.1|91598.1|91653.8|91603.8|91648.1|91598.1|20
1638763190000|2021-12-06 03:59:50|91647.9|91597.9|91648.9|91598.9|91650.7|91600.7|91643.6|91593.6|30
1638763200000|2021-12-06 04:00:00|91647.6|91597.6|91644.1|91594.1|91650.2|91600.2|91644.1|91594.1|45
1638763210000|2021-12-06 04:00:10|91641.2|91591.2|91645.6|91595.6|91648.1|91598.1|91641.2|91591.2|37
1638763220000|2021-12-06 04:00:20|91645.5|91595.5|91644.4|91594.4|91647.6|91597.6|91644.4|91594.4|7
1638763230000|2021-12-06 04:00:30|91644.8|91594.8|91647.1|91597.1|91647.3|91597.3|91644.8|91594.8|21
1638763240000|2021-12-06 04:00:40|91643|91593|91641.8|91591.8|91644.3|91594.3|91641.2|91591.2|14
1638763250000|2021-12-06 04:00:50|91641.6|91591.6|91644|91594|91658.6|91598.2|91641.6|91583.5|42
1638763260000|2021-12-06 04:01:00|91644.1|91594.1|91643.5|91593.5|91656.1|91595.5|91643.4|91583.9|34
1638763270000|2021-12-06 04:01:10|91643.4|91593.4|91645.9|91595.9|91647.1|91597.1|91643.4|91593.4|23
1638763280000|2021-12-06 04:01:20|91639.5|91589.5|91640.3|91590.3|91642.5|91592.5|91639.4|91589.4|21
1638763290000|2021-12-06 04:01:30|91640.7|91590.7|91645.9|91595.9|91646.4|91596.4|91640|91590|19
1638763300000|2021-12-06 04:01:40|91645.8|91595.8|91641.7|91591.7|91646.9|91596.9|91641.7|91591.7|30
1638763310000|2021-12-06 04:01:50|91643.5|91593.5|91640.8|91590.8|91643.5|91593.5|91638.8|91588.8|22
1638763320000|2021-12-06 04:02:00|91640.3|91590.3|91638.9|91588.9|91644.6|91594.6|91638.9|91588.9|12
1638763330000|2021-12-06 04:02:10|91638.8|91588.8|91641.5|91591.5|91643.8|91593.8|91638.8|91588.8|29
1638763340000|2021-12-06 04:02:20|91641.6|91591.6|91642.5|91592.5|91654.3|91592.8|91641.4|91579.5|20
1638763350000|2021-12-06 04:02:30|91642.2|91592.2|91641.4|91591.4|91653|91593.1|91640|91582|16
1638763360000|2021-12-06 04:02:40|91637.7|91587.7|91638.2|91588.2|91638.4|91588.4|91637.7|91587.7|5
1638763370000|2021-12-06 04:02:50|91638.5|91588.5|91635.5|91585.5|91640.8|91590.8|91634.4|91584.4|15
1638763380000|2021-12-06 04:03:00|91634.6|91584.6|91640.6|91590.6|91640.6|91590.6|91634.6|91584.6|23
1638763390000|2021-12-06 04:03:10|91640|91590|91640.4|91590.4|91644.1|91594.1|91640|91590|16
1638763400000|2021-12-06 04:03:20|91640.1|91590.1|91643.7|91593.7|91643.8|91593.8|91640.1|91590.1|16
1638763410000|2021-12-06 04:03:30|91644.9|91594.9|91639.5|91589.5|91645|91595|91639.2|91589.2|13
1638763420000|2021-12-06 04:03:40|91638.6|91588.6|91630.5|91580.5|91645|91595|91628.1|91578.1|28
1638763430000|2021-12-06 04:03:50|91633.3|91583.3|91625.6|91575.6|91640.2|91583.9|91624.5|91569.4|27
1638763440000|2021-12-06 04:04:00|91625.4|91575.4|91630.4|91580.4|91630.6|91580.6|91625.4|91575.4|26
1638763450000|2021-12-06 04:04:10|91629.7|91579.7|91630.4|91580.4|91631.6|91581.6|91628.8|91578.8|27
1638763460000|2021-12-06 04:04:20|91630.8|91580.8|91627.3|91577.3|91631.4|91581.4|91624.5|91574.5|24
1638763470000|2021-12-06 04:04:30|91627|91577|91627|91577|91639.2|91580.4|91624.3|91568.7|44
1638763480000|2021-12-06 04:04:40|91627.7|91577.7|91625.7|91575.7|91627.9|91577.9|91624.3|91574.3|22
1638763490000|2021-12-06 04:04:50|91627.3|91577.3|91626.3|91576.3|91628.6|91578.6|91625.4|91575.4|26
1638763500000|2021-12-06 04:05:00|91626.2|91576.2|91633|91583|91633|91583|91626.2|91576.2|37
1638763510000|2021-12-06 04:05:10|91632.7|91582.7|91633.6|91583.6|91633.6|91583.6|91631.8|91581.8|16
1638763520000|2021-12-06 04:05:20|91633|91583|91632.8|91582.8|91633|91583|91631.2|91581.2|34
1638763530000|2021-12-06 04:05:30|91632.3|91582.3|91632.3|91582.3|91634|91584|91626.7|91576.7|38
1638763540000|2021-12-06 04:05:40|91633.1|91583.1|91631.9|91581.9|91633.9|91583.9|91628.1|91578.1|26
1638763550000|2021-12-06 04:05:50|91632.4|91582.4|91628.6|91578.6|91632.4|91582.4|91627.1|91577.1|21
1638763560000|2021-12-06 04:06:00|91628.3|91578.3|91628.4|91578.4|91631.6|91581.6|91627.8|91577.8|24
1638763570000|2021-12-06 04:06:10|91629.2|91579.2|91629.5|91579.5|91630.7|91580.7|91628|91578|19
1638763580000|2021-12-06 04:06:20|91630.7|91580.7|91630.9|91580.9|91633.1|91583.1|91630.7|91580.7|24
1638763590000|2021-12-06 04:06:30|91630.7|91580.7|91630.6|91580.6|91631.3|91581.3|91626.7|91576.7|13
1638763600000|2021-12-06 04:06:40|91630.1|91580.1|91629.7|91579.7|91630.8|91580.8|91628.9|91578.9|20
1638763610000|2021-12-06 04:06:50|91630.2|91580.2|91627.4|91577.4|91630.2|91580.2|91627.2|91577.2|13
1638763620000|2021-12-06 04:07:00|91628.1|91578.1|91628.7|91578.7|91628.7|91578.7|91626.8|91576.8|14
1638763630000|2021-12-06 04:07:10|91628|91578|91631.2|91581.2|91631.9|91581.9|91627.4|91577.4|11
1638763640000|2021-12-06 04:07:20|91630.9|91580.9|91629.5|91579.5|91631.9|91581.9|91628.8|91578.8|13
1638763650000|2021-12-06 04:07:30|91629.7|91579.7|91626.4|91576.4|91629.7|91579.7|91624.7|91574.7|24
1638763660000|2021-12-06 04:07:40|91627.1|91577.1|91628.9|91578.9|91629.6|91579.6|91627.1|91577.1|20
1638763670000|2021-12-06 04:07:50|91629.2|91579.2|91627.8|91577.8|91629.2|91579.2|91627.1|91577.1|31
1638763680000|2021-12-06 04:08:00|91628|91578|91629.5|91579.5|91630.7|91580.7|91628|91578|22
1638763690000|2021-12-06 04:08:10|91630.3|91580.3|91627.2|91577.2|91630.8|91580.8|91626.9|91576.9|16
1638763700000|2021-12-06 04:08:20|91626.5|91576.5|91628.6|91578.6|91629.4|91579.4|91626.5|91576.5|14
1638763710000|2021-12-06 04:08:30|91629|91579|91625.7|91575.7|91629.3|91579.3|91625.4|91575.4|20
1638763720000|2021-12-06 04:08:40|91624.6|91574.6|91627.4|91577.4|91627.4|91577.4|91624.6|91574.6|19
1638763730000|2021-12-06 04:08:50|91627.1|91577.1|91628.3|91578.3|91628.3|91578.3|91624.2|91574.2|26
1638763740000|2021-12-06 04:09:00|91627.8|91577.8|91628.7|91578.7|91629.7|91579.7|91626.7|91576.7|25
1638763750000|2021-12-06 04:09:10|91628.4|91578.4|91628.5|91578.5|91628.5|91578.5|91627.6|91577.6|19
1638763760000|2021-12-06 04:09:20|91628.7|91578.7|91628.5|91578.5|91629.8|91579.8|91623.7|91573.7|15
1638763770000|2021-12-06 04:09:30|91628.6|91578.6|91626.6|91576.6|91628.6|91578.6|91625|91575|21
1638763780000|2021-12-06 04:09:40|91627.2|91577.2|91627|91577|91628.1|91578.1|91626.1|91576.1|12
1638763790000|2021-12-06 04:09:50|91626.7|91576.7|91627.9|91577.9|91630.3|91580.3|91626.7|91576.7|25
1638763800000|2021-12-06 04:10:00|91627.5|91577.5|91628.5|91578.5|91630.7|91580.7|91627.1|91577.1|23
1638763810000|2021-12-06 04:10:10|91628.7|91578.7|91631.2|91581.2|91632.2|91582.2|91628.7|91578.7|24
1638763820000|2021-12-06 04:10:20|91631.6|91581.6|91627.4|91577.4|91631.6|91581.6|91627.4|91577.4|24
1638763830000|2021-12-06 04:10:30|91626.9|91576.9|91628|91578|91628.1|91578.1|91623.6|91573.6|33
1638763840000|2021-12-06 04:10:40|91628.1|91578.1|91622.9|91572.9|91629.3|91579.3|91622.9|91572.9|42
1638763850000|2021-12-06 04:10:50|91623|91573|91628.7|91578.7|91638.3|91580|91622.4|91566|28
1638763860000|2021-12-06 04:11:00|91625.5|91575.5|91626.3|91576.3|91627.3|91577.3|91624.4|91574.4|24
1638763870000|2021-12-06 04:11:10|91625.8|91575.8|91626.5|91576.5|91626.9|91576.9|91625.1|91575.1|9
1638763880000|2021-12-06 04:11:20|91626.1|91576.1|91622.2|91572.2|91626.1|91576.1|91619.1|91569.1|14
1638763890000|2021-12-06 04:11:30|91621.9|91571.9|91622.6|91572.6|91628.5|91578.5|91618.9|91568.9|22
1638763900000|2021-12-06 04:11:40|91622.8|91572.8|91624.2|91574.2|91625.9|91575.9|91620.1|91570.1|23
1638763910000|2021-12-06 04:11:50|91622.9|91572.9|91621.6|91571.6|91624|91574|91620.7|91570.7|19
1638763920000|2021-12-06 04:12:00|91621.3|91571.3|91622.5|91572.5|91622.5|91572.5|91619.4|91569.4|22
1638763930000|2021-12-06 04:12:10|91622.4|91572.4|91625.9|91575.9|91631.2|91581.2|91621.9|91571.9|21
1638763940000|2021-12-06 04:12:20|91627.9|91577.9|91624.7|91574.7|91631.4|91581.4|91623.3|91573.3|11
1638763950000|2021-12-06 04:12:30|91624.3|91574.3|91624.4|91574.4|91625.2|91575.2|91623.8|91573.8|9
1638763960000|2021-12-06 04:12:40|91623.9|91573.9|91622.3|91572.3|91624.7|91574.7|91617.7|91567.7|25
1638763970000|2021-12-06 04:12:50|91622.7|91572.7|91624.9|91574.9|91626.9|91576.9|91622.7|91572.7|17
1638763980000|2021-12-06 04:13:00|91624.7|91574.7|91626.3|91576.3|91626.3|91576.3|91621.2|91571.2|19
1638763990000|2021-12-06 04:13:10|91626.5|91576.5|91625.5|91575.5|91629.5|91579.5|91625.1|91575.1|8
1638764000000|2021-12-06 04:13:20|91620.7|91570.7|91622.5|91572.5|91624.5|91574.5|91619.8|91569.8|19
1638764010000|2021-12-06 04:13:30|91622.8|91572.8|91623.8|91573.8|91624.8|91574.8|91621.5|91571.5|11
1638764020000|2021-12-06 04:13:40|91622.8|91572.8|91628|91578|91628.7|91578.7|91620.7|91570.7|23
1638764030000|2021-12-06 04:13:50|91627.6|91577.6|91626.8|91576.8|91627.6|91577.6|91623.5|91573.5|15
1638764040000|2021-12-06 04:14:00|91626|91576|91629.4|91579.4|91629.4|91579.4|91624.9|91574.9|24
1638764050000|2021-12-06 04:14:10|91627.7|91577.7|91626.5|91576.5|91629.5|91579.5|91624.3|91574.3|9
1638764060000|2021-12-06 04:14:20|91623.5|91573.5|91626|91576|91626|91576|91620.7|91570.7|14
1638764070000|2021-12-06 04:14:30|91625.1|91575.1|91623.9|91573.9|91626.1|91576.1|91622.9|91572.9|11
1638764080000|2021-12-06 04:14:40|91624.5|91574.5|91622.8|91572.8|91625.5|91575.5|91622.7|91572.7|11
1638764090000|2021-12-06 04:14:50|91622.7|91572.7|91622.6|91572.6|91623.4|91573.4|91621.6|91571.6|10
1638764100000|2021-12-06 04:15:00|91622.1|91572.1|91617.6|91567.6|91624.6|91574.6|91617.6|91567.6|33
1638764110000|2021-12-06 04:15:10|91618.8|91568.8|91619|91569|91620.1|91570.1|91618|91568|13
1638764120000|2021-12-06 04:15:20|91618.9|91568.9|91616.6|91566.6|91619.2|91569.2|91614.1|91564.1|25
1638764130000|2021-12-06 04:15:30|91615.8|91565.8|91628.3|91578.3|91628.3|91578.3|91614.7|91564.7|34
1638764140000|2021-12-06 04:15:40|91626.6|91576.6|91641.4|91568.7|91641.9|91579.8|91625.7|91568.7|18
1638764150000|2021-12-06 04:15:50|91628.9|91569.2|91623.9|91573.9|91629.2|91579.2|91623.5|91569.2|8
1638764160000|2021-12-06 04:16:00|91624.9|91574.9|91627.3|91577.3|91627.3|91577.3|91623.3|91573.3|13
1638764170000|2021-12-06 04:16:10|91627.7|91577.7|91624.1|91574.1|91628.3|91578.3|91623.1|91573.1|24
1638764180000|2021-12-06 04:16:20|91623.3|91573.3|91623.7|91573.7|91624.3|91574.3|91623|91573|14
1638764190000|2021-12-06 04:16:30|91619.4|91569.4|91626.9|91576.9|91637.9|91577.9|91619.4|91567.1|27
1638764200000|2021-12-06 04:16:40|91627.1|91577.1|91627|91577|91627.7|91577.7|91626.1|91576.1|22
1638764210000|2021-12-06 04:16:50|91627.1|91577.1|91626.8|91576.8|91628.1|91578.1|91626.6|91576.6|16
1638764220000|2021-12-06 04:17:00|91626.9|91576.9|91628.2|91578.2|91628.3|91578.3|91623.6|91573.6|17
1638764230000|2021-12-06 04:17:10|91627.9|91577.9|91627.2|91577.2|91627.9|91577.9|91624.9|91574.9|16
1638764240000|2021-12-06 04:17:20|91626.5|91576.5|91629.8|91579.8|91641.4|91579.8|91626.2|91569.7|11
1638764250000|2021-12-06 04:17:30|91640.1|91570.1|91641.6|91569.3|91641.6|91580.1|91629.4|91569.3|9
1638764260000|2021-12-06 04:17:40|91630|91580|91627.6|91577.6|91630.6|91580.6|91625.3|91575.3|10
1638764270000|2021-12-06 04:17:50|91627.3|91577.3|91627.8|91577.8|91628.6|91578.6|91627.3|91577.3|11
1638764280000|2021-12-06 04:18:00|91627.7|91577.7|91622.7|91572.7|91627.7|91577.7|91622.7|91572.7|9
1638764290000|2021-12-06 04:18:10|91623.3|91573.3|91625.6|91575.6|91625.8|91575.8|91623.3|91573.3|12
1638764300000|2021-12-06 04:18:20|91626|91576|91626.3|91576.3|91627.9|91577.9|91623.3|91573.3|16
1638764310000|2021-12-06 04:18:30|91626.7|91576.7|91628.4|91578.4|91628.5|91578.5|91626.7|91576.7|13
1638764320000|2021-12-06 04:18:40|91628.5|91578.5|91627.9|91577.9|91629.8|91579.8|91627.8|91577.8|14
1638764330000|2021-12-06 04:18:50|91628.8|91578.8|91630|91580|91630|91580|91628.6|91578.6|10
1638764340000|2021-12-06 04:19:00|91629.8|91579.8|91630.3|91580.3|91643.1|91582.5|91629.8|91571.9|17
1638764350000|2021-12-06 04:19:10|91630.4|91580.4|91635.2|91585.2|91637|91587|91628.6|91578.6|36
1638764360000|2021-12-06 04:19:20|91632.4|91582.4|91637.3|91587.3|91637.6|91587.6|91631.6|91581.6|25
1638764370000|2021-12-06 04:19:30|91637.2|91587.2|91636.9|91586.9|91637.2|91587.2|91636.4|91586.4|12
1638764380000|2021-12-06 04:19:40|91634.6|91584.6|91629.5|91579.5|91645.1|91585.8|91627.9|91573|36
1638764390000|2021-12-06 04:19:50|91630.3|91580.3|91633.5|91583.5|91646|91583.5|91626.6|91572.6|9
1638764400000|2021-12-06 04:20:00|91633.4|91583.4|91631.7|91581.7|91633.8|91583.8|91630.4|91580.4|17
1638764410000|2021-12-06 04:20:10|91631.6|91581.6|91633.3|91583.3|91633.3|91583.3|91631.6|91581.6|12
1638764420000|2021-12-06 04:20:20|91633.4|91583.4|91628.4|91578.4|91633.4|91583.4|91626.2|91576.2|14
1638764430000|2021-12-06 04:20:30|91629.4|91579.4|91631.5|91581.5|91631.5|91581.5|91629.4|91579.4|9
1638764440000|2021-12-06 04:20:40|91630.9|91580.9|91628.4|91578.4|91631.2|91581.2|91627.7|91577.7|12
1638764450000|2021-12-06 04:20:50|91628.7|91578.7|91631.9|91581.9|91632.3|91582.3|91628.5|91578.5|15
1638764460000|2021-12-06 04:21:00|91631.7|91581.7|91631.1|91581.1|91641.6|91581.7|91630.1|91569.8|9
1638764470000|2021-12-06 04:21:10|91641.8|91570.8|91626.1|91576.1|91641.8|91581.2|91626.1|91570.8|9
1638764480000|2021-12-06 04:21:20|91627|91577|91628.5|91578.5|91629.1|91579.1|91626.4|91576.4|13
1638764490000|2021-12-06 04:21:30|91628.7|91578.7|91630.7|91580.7|91631|91581|91628.7|91578.7|7
1638764500000|2021-12-06 04:21:40|91630.4|91580.4|91627.4|91577.4|91631.1|91581.1|91622.6|91572.6|18
1638764510000|2021-12-06 04:21:50|91627.6|91577.6|91624.1|91574.1|91629.4|91579.4|91624.1|91574.1|5
1638764520000|2021-12-06 04:22:00|91624.8|91574.8|91630.3|91580.3|91633.8|91583.8|91624.8|91574.8|19
1638764530000|2021-12-06 04:22:10|91631.6|91581.6|91632.1|91582.1|91632.3|91582.3|91628.5|91578.5|12
1638764540000|2021-12-06 04:22:20|91629.2|91579.2|91631.1|91581.1|91631.1|91581.1|91629|91579|10
1638764550000|2021-12-06 04:22:30|91632.4|91582.4|91636|91586|91636|91586|91632.4|91582.4|8
1638764560000|2021-12-06 04:22:40|91635.7|91585.7|91634.6|91584.6|91635.8|91585.8|91634.2|91584.2|12
1638764570000|2021-12-06 04:22:50|91634.2|91584.2|91630|91580|91634.2|91584.2|91625.2|91575.2|10
1638764580000|2021-12-06 04:23:00|91629.9|91579.9|91630.6|91580.6|91632.7|91582.7|91629.9|91579.9|15
1638764590000|2021-12-06 04:23:10|91630.5|91580.5|91634.9|91584.9|91634.9|91584.9|91630.5|91580.5|13
1638764600000|2021-12-06 04:23:20|91635.5|91585.5|91625.2|91575.2|91635.6|91585.6|91623.8|91573.8|9
1638764610000|2021-12-06 04:23:30|91627.8|91577.8|91646|91575.5|91647.5|91585.8|91627.8|91575.2|8
1638764620000|2021-12-06 04:23:40|91636.3|91586.3|91651.1|91578|91652.7|91589.4|91631|91575.8|17
1638764630000|2021-12-06 04:23:50|91638.6|91588.6|91637.7|91587.7|91638.6|91588.6|91636.5|91586.5|20
1638764640000|2021-12-06 04:24:00|91637.1|91587.1|91634.2|91584.2|91638.1|91588.1|91633.2|91583.2|10
1638764650000|2021-12-06 04:24:10|91634.8|91584.8|91636.9|91586.9|91636.9|91586.9|91632.4|91582.4|20
1638764660000|2021-12-06 04:24:20|91636.7|91586.7|91636.6|91586.6|91638.4|91588.4|91636.6|91586.6|11
1638764670000|2021-12-06 04:24:30|91637.3|91587.3|91637.5|91587.5|91637.7|91587.7|91629|91579|12
1638764680000|2021-12-06 04:24:40|91640.3|91590.3|91638.2|91588.2|91640.3|91590.3|91638.2|91588.2|7
1638764690000|2021-12-06 04:24:50|91639.6|91589.6|91634.9|91584.9|91640.1|91590.1|91632|91582|26
1638764700000|2021-12-06 04:25:00|91635|91585|91636.1|91586.1|91636.2|91586.2|91632.8|91582.8|33
1638764710000|2021-12-06 04:25:10|91637|91587|91638.8|91588.8|91650.6|91589.4|91636.8|91578.5|20
1638764720000|2021-12-06 04:25:20|91639.4|91589.4|91638|91588|91639.7|91589.7|91635.6|91585.6|16
1638764730000|2021-12-06 04:25:30|91654.9|91580.6|91638.3|91588.3|91654.9|91592.3|91636.4|91580.6|20
1638764740000|2021-12-06 04:25:40|91638.1|91588.1|91639.8|91589.8|91640.4|91590.4|91638.1|91588.1|12
1638764750000|2021-12-06 04:25:50|91639.9|91589.9|91638.5|91588.5|91640.4|91590.4|91637.2|91587.2|16
1638764760000|2021-12-06 04:26:00|91640.3|91590.3|91641.5|91591.5|91641.5|91591.5|91639.4|91589.4|10
1638764770000|2021-12-06 04:26:10|91640.9|91590.9|91640.6|91590.6|91640.9|91590.9|91640.4|91590.4|6
1638764780000|2021-12-06 04:26:20|91640.9|91590.9|91658.6|91584.6|91658.6|91595.6|91632.5|91582.5|29
1638764790000|2021-12-06 04:26:30|91656.9|91585.4|91657.8|91586.1|91659|91597.2|91644.9|91584.7|28
1638764800000|2021-12-06 04:26:40|91638.9|91585.8|91640.5|91590.5|91642.6|91592.6|91638.9|91585.8|17
1638764810000|2021-12-06 04:26:50|91641|91591|91644.6|91594.6|91646.6|91596.6|91641|91591|14
1638764820000|2021-12-06 04:27:00|91645.2|91595.2|91646.3|91596.3|91662.8|91597.2|91645.2|91586.4|16
1638764830000|2021-12-06 04:27:10|91646.7|91596.7|91644.6|91594.6|91647.9|91597.9|91641.1|91591.1|12
1638764840000|2021-12-06 04:27:20|91645.2|91595.2|91645.5|91595.5|91655.7|91596.4|91644.2|91584.7|17
1638764850000|2021-12-06 04:27:30|91645.6|91595.6|91645.2|91595.2|91648.5|91598.5|91643.7|91593.7|17
1638764860000|2021-12-06 04:27:40|91645.1|91595.1|91645.4|91595.4|91646.3|91596.3|91644.4|91594.4|10
1638764870000|2021-12-06 04:27:50|91646.1|91596.1|91642.7|91592.7|91659.5|91596.5|91641.4|91587.6|32
1638764880000|2021-12-06 04:28:00|91644.2|91594.2|91643.8|91593.8|91645.1|91595.1|91643.8|91593.8|13
1638764890000|2021-12-06 04:28:10|91645.7|91595.7|91645.6|91595.6|91645.8|91595.8|91644.5|91594.5|13
1638764900000|2021-12-06 04:28:20|91644.9|91594.9|91642.9|91592.9|91645.7|91595.7|91641.1|91591.1|16
1638764910000|2021-12-06 04:28:30|91644.8|91594.8|91645.2|91595.2|91646|91596|91643.9|91593.9|13
1638764920000|2021-12-06 04:28:40|91644.2|91594.2|91645.2|91595.2|91646|91596|91644.1|91594.1|8
1638764930000|2021-12-06 04:28:50|91645.1|91595.1|91644.8|91594.8|91647.8|91597.8|91642.9|91592.9|13
1638764940000|2021-12-06 04:29:00|91644.7|91594.7|91647.8|91597.8|91659.3|91597.8|91644.4|91587.5|14
1638764950000|2021-12-06 04:29:10|91660|91586.8|91643.3|91593.3|91660|91598.3|91641.4|91586.8|20
1638764960000|2021-12-06 04:29:20|91643.8|91593.8|91644.2|91594.2|91644.6|91594.6|91643.6|91593.6|5
1638764970000|2021-12-06 04:29:30|91643.9|91593.9|91647|91597|91658|91598.2|91643.9|91587.9|15
1638764980000|2021-12-06 04:29:40|91646.6|91596.6|91647.3|91597.3|91648|91598|91646.6|91596.6|20
1638764990000|2021-12-06 04:29:50|91647.4|91597.4|91647.5|91597.5|91648.6|91598.6|91643.5|91593.5|12
1638765000000|2021-12-06 04:30:00|91659.8|91587.9|91646.7|91596.7|91660.4|91598.7|91644.7|91587.9|32
1638765010000|2021-12-06 04:30:10|91646.6|91596.6|91647|91597|91662.3|91600.5|91643.5|91589.9|14
1638765020000|2021-12-06 04:30:20|91648.1|91598.1|91646.5|91596.5|91648.1|91598.1|91644.9|91594.9|24
1638765030000|2021-12-06 04:30:30|91646.6|91596.6|91641.1|91591.1|91646.7|91596.7|91641.1|91591.1|18
1638765040000|2021-12-06 04:30:40|91640.9|91590.9|91655.9|91585.1|91655.9|91595.2|91640.7|91585.1|15
1638765050000|2021-12-06 04:30:50|91655.8|91584.7|91646.8|91596.8|91656.8|91597.8|91642.3|91584.1|21
1638765060000|2021-12-06 04:31:00|91660.3|91586.3|91646.5|91596.5|91660.3|91597|91646.3|91586.3|7
1638765070000|2021-12-06 04:31:10|91636.5|91586.5|91655.8|91585.3|91655.8|91594.6|91636.5|91585.3|8
1638765080000|2021-12-06 04:31:20|91644.8|91594.8|91646.2|91596.2|91646.6|91596.6|91644.3|91594.3|18
1638765090000|2021-12-06 04:31:30|91645.6|91595.6|91649|91599|91649|91599|91645.6|91595.6|18
1638765100000|2021-12-06 04:31:40|91648.5|91598.5|91648|91598|91648.8|91598.8|91648|91598|9
1638765110000|2021-12-06 04:31:50|91648.4|91598.4|91646.5|91596.5|91661.9|91601|91639.5|91588.8|36
1638765120000|2021-12-06 04:32:00|91646.8|91596.8|91651.7|91601.7|91664|91601.7|91646.8|91589.1|16
1638765130000|2021-12-06 04:32:10|91662.2|91591.4|91645.4|91595.4|91663.8|91600|91645.2|91588.3|13
1638765140000|2021-12-06 04:32:20|91645.7|91595.7|91645.7|91595.7|91645.8|91595.8|91643.9|91593.9|22
1638765150000|2021-12-06 04:32:30|91645|91595|91643.8|91593.8|91660.7|91598.2|91643.1|91586.8|21
1638765160000|2021-12-06 04:32:40|91643|91593|91653.3|91581.4|91654.6|91595.5|91639|91580.8|21
1638765170000|2021-12-06 04:32:50|91653.4|91581.5|91638.9|91588.9|91653.4|91592.5|91637.3|91581.5|25
1638765180000|2021-12-06 04:33:00|91638.8|91588.8|91640.5|91590.5|91642.2|91592.2|91638.4|91588.4|33
1638765190000|2021-12-06 04:33:10|91641.2|91591.2|91644.3|91594.3|91644.9|91594.9|91640.4|91590.4|38
1638765200000|2021-12-06 04:33:20|91644.4|91594.4|91644.5|91594.5|91656.6|91596.4|91642.6|91585.5|27
1638765210000|2021-12-06 04:33:30|91643.6|91593.6|91656.2|91585.5|91657.6|91595.6|91643.6|91584.6|22
1638765220000|2021-12-06 04:33:40|91656.4|91585.1|91652.6|91581.7|91657.8|91594.2|91639.6|91581.2|30
1638765230000|2021-12-06 04:33:50|91640.7|91590.7|91636.4|91586.4|91640.8|91590.8|91636.4|91586.4|24
1638765240000|2021-12-06 04:34:00|91645.6|91571.8|91628.3|91578.3|91645.6|91581.6|91626.5|91569.6|31
1638765250000|2021-12-06 04:34:10|91629.2|91579.2|91629.6|91579.6|91629.9|91579.9|91628.4|91578.4|11
1638765260000|2021-12-06 04:34:20|91629.3|91579.3|91630.7|91580.7|91631.8|91581.8|91628.4|91578.4|19
1638765270000|2021-12-06 04:34:30|91630.4|91580.4|91630.9|91580.9|91633|91583|91629.1|91579.1|24
1638765280000|2021-12-06 04:34:40|91630.4|91580.4|91631.1|91581.1|91631.1|91581.1|91629.7|91579.7|9
1638765290000|2021-12-06 04:34:50|91633.2|91583.2|91630.5|91580.5|91645.2|91584.3|91629.8|91574.5|15
1638765300000|2021-12-06 04:35:00|91629.6|91579.6|91633.1|91583.1|91634.1|91584.1|91629.4|91579.4|25
1638765310000|2021-12-06 04:35:10|91633.4|91583.4|91637.7|91587.7|91637.7|91587.7|91631.9|91581.9|23
1638765320000|2021-12-06 04:35:20|91637.6|91587.6|91637|91587|91640.5|91590.5|91636.5|91586.5|12
1638765330000|2021-12-06 04:35:30|91638|91588|91635.5|91585.5|91638.3|91588.3|91635.5|91585.5|33
1638765340000|2021-12-06 04:35:40|91635.1|91585.1|91649|91578.8|91651.1|91589.2|91635|91578.7|18
1638765350000|2021-12-06 04:35:50|91638.4|91588.4|91631.6|91581.6|91649.3|91588.7|91631.6|91578.9|16
1638765360000|2021-12-06 04:36:00|91633.1|91583.1|91634.6|91584.6|91636.5|91586.5|91633.1|91583.1|30
1638765370000|2021-12-06 04:36:10|91635.7|91585.7|91632.6|91582.6|91635.7|91585.7|91630.8|91580.8|30
1638765380000|2021-12-06 04:36:20|91632.2|91582.2|91634.7|91584.7|91635.5|91585.5|91629.9|91579.9|20
1638765390000|2021-12-06 04:36:30|91633.7|91583.7|91628.9|91578.9|91635.3|91585.3|91628.6|91578.6|20
1638765400000|2021-12-06 04:36:40|91627.5|91577.5|91630.7|91580.7|91646.7|91582.2|91627.2|91567.9|22
1638765410000|2021-12-06 04:36:50|91631|91581|91627.8|91577.8|91633|91583|91625.9|91575.9|27
1638765420000|2021-12-06 04:37:00|91626.4|91576.4|91631.8|91581.8|91631.8|91581.8|91625.7|91575.7|27
1638765430000|2021-12-06 04:37:10|91631.2|91581.2|91633.8|91583.8|91654.2|91588.7|91629.4|91570.4|47
1638765440000|2021-12-06 04:37:20|91632.8|91582.8|91633.2|91583.2|91645.8|91584.7|91632.7|91573.1|37
1638765450000|2021-12-06 04:37:30|91633.3|91583.3|91645.2|91570.6|91646.8|91583.7|91633.3|91568.5|27
1638765460000|2021-12-06 04:37:40|91645.3|91570.4|91645.6|91574.9|91648|91575.3|91644.1|91570.4|23
1638765470000|2021-12-06 04:37:50|91646.4|91574.3|91642.3|91571.6|91649.3|91582.5|91630.1|91570.9|25
1638765480000|2021-12-06 04:38:00|91642.2|91571.4|91641.8|91571.4|91643.1|91581.7|91631.7|91571.1|26
1638765490000|2021-12-06 04:38:10|91641.7|91571.5|91638.6|91568.5|91644.9|91581.4|91627.3|91567.4|26
1638765500000|2021-12-06 04:38:20|91638.8|91567.9|91643|91570|91644.9|91580.8|91625.4|91567.9|47
1638765510000|2021-12-06 04:38:30|91642.9|91569.6|91628.6|91578.6|91646.8|91582.3|91628.6|91569.6|24
1638765520000|2021-12-06 04:38:40|91629.2|91579.2|91628.6|91578.6|91643.3|91582.3|91627.4|91569|34
1638765530000|2021-12-06 04:38:50|91628.9|91578.9|91637.1|91566.4|91641.1|91581.2|91625.3|91566.4|32
1638765540000|2021-12-06 04:39:00|91637.3|91565.9|91631|91581|91645.2|91581.1|91627.9|91565.9|38
1638765550000|2021-12-06 04:39:10|91642|91571.3|91643.8|91571.3|91644.1|91581.7|91629.7|91570.2|37
1638765560000|2021-12-06 04:39:20|91644.3|91570.8|91642.3|91571.1|91648.7|91572.6|91642.3|91569.6|21
1638765570000|2021-12-06 04:39:30|91642.4|91571.7|91645.3|91573.5|91647.3|91583.4|91633.4|91571.4|27
1638765580000|2021-12-06 04:39:40|91646.7|91573.3|91630.9|91580.9|91646.9|91580.9|91629.7|91569.7|28
1638765590000|2021-12-06 04:39:50|91642.1|91570.9|91650.1|91576.5|91650.1|91583.8|91631.7|91570.4|31
1638765600000|2021-12-06 04:40:00|91650|91576.2|91651.8|91577.8|91655.1|91587.4|91636.4|91574.5|36
1638765610000|2021-12-06 04:40:10|91651.2|91577.3|91654.5|91582|91655.7|91589.5|91639.5|91577.3|22
1638765620000|2021-12-06 04:40:20|91653.8|91582.5|91651.5|91581|91657.6|91591.5|91640.5|91581|25
1638765630000|2021-12-06 04:40:30|91653|91581.4|91656.2|91582|91656.8|91583.1|91653|91580.7|26
1638765640000|2021-12-06 04:40:40|91656.7|91580.9|91651.1|91580.4|91656.8|91591.5|91638.5|91580.1|24
1638765650000|2021-12-06 04:40:50|91651.7|91580.2|91661.6|91583.9|91661.6|91585.4|91651.7|91580.2|22
1638765660000|2021-12-06 04:41:00|91660.1|91583|91645.1|91595.1|91660.8|91595.1|91643.5|91582.8|29
1638765670000|2021-12-06 04:41:10|91655.5|91584.8|91640.8|91568.5|91656.4|91594.3|91626.5|91568.5|53
1638765680000|2021-12-06 04:41:20|91642.6|91570.2|91630.2|91580.2|91644.6|91582.3|91629.3|91569.5|34
1638765690000|2021-12-06 04:41:30|91629.8|91579.8|91642.3|91570.1|91644.9|91581.3|91629.8|91569.7|33
1638765700000|2021-12-06 04:41:40|91642|91569.5|91644.8|91574.6|91649|91580.3|91626.2|91568.4|18
1638765710000|2021-12-06 04:41:50|91632.4|91582.4|91635.9|91585.9|91652.6|91585.9|91628.7|91567.7|47
1638765720000|2021-12-06 04:42:00|91634.4|91584.4|91645.7|91575.3|91647.3|91586|91632.6|91572.4|30
1638765730000|2021-12-06 04:42:10|91644.2|91573.9|91625.7|91575.7|91646.4|91583.6|91625.7|91572.8|34
1638765740000|2021-12-06 04:42:20|91625.8|91575.8|91616.8|91566.8|91639.9|91577.3|91615|91553.2|31
1638765750000|2021-12-06 04:42:30|91628.4|91558.4|91613.2|91563.2|91629.3|91568.1|91613.2|91556.6|23
1638765760000|2021-12-06 04:42:40|91613.6|91563.6|91615.7|91565.7|91626.1|91566.9|91613.3|91553.8|22
1638765770000|2021-12-06 04:42:50|91615.9|91565.9|91614.1|91564.1|91616.8|91566.8|91613.1|91563.1|15
1638765780000|2021-12-06 04:43:00|91614.6|91564.6|91618.8|91568.8|91631.9|91568.8|91607.6|91550.2|22
1638765790000|2021-12-06 04:43:10|91620.3|91570.3|91625.5|91551.5|91630.7|91572|91610.3|91550.9|26
1638765800000|2021-12-06 04:43:20|91625.2|91552.4|91624.1|91552.3|91629|91564.7|91609.8|91551.4|22
1638765810000|2021-12-06 04:43:30|91611.8|91561.8|91623|91551.3|91623.5|91562.9|91611.8|91550.6|17
1638765820000|2021-12-06 04:43:40|91623.3|91551.6|91621.4|91550.4|91626.8|91563.6|91609.5|91549.5|17
1638765830000|2021-12-06 04:43:50|91621.8|91544.1|91618.5|91545.5|91625.1|91557.5|91607.4|91543.4|24
1638765840000|2021-12-06 04:44:00|91618.3|91546.4|91616.3|91545.2|91619.2|91556.8|91604.4|91544.4|34
1638765850000|2021-12-06 04:44:10|91617.8|91545.6|91620|91544.9|91620|91547.1|91616.3|91542.5|28
1638765860000|2021-12-06 04:44:20|91618.6|91546.8|91618.4|91546.1|91620.3|91547.1|91617.4|91544.6|19
1638765870000|2021-12-06 04:44:30|91618.7|91545.8|91619.9|91546|91620.5|91546.5|91618.2|91545.3|17
1638765880000|2021-12-06 04:44:40|91620.1|91545.6|91620.2|91545|91625.1|91547.6|91618.3|91545|18
1638765890000|2021-12-06 04:44:50|91618.9|91547.4|91619.2|91546.9|91621.2|91557.9|91607.9|91545.7|18
1638765900000|2021-12-06 04:45:00|91619.8|91546.3|91624.6|91553.8|91626.8|91559.3|91609.3|91542.2|34
1638765910000|2021-12-06 04:45:10|91631.4|91548.9|91625.7|91552.3|91635.5|91562|91612|91548.9|23
1638765920000|2021-12-06 04:45:20|91625.9|91550.9|91626.3|91551.4|91627.9|91552|91625|91550.4|25
1638765930000|2021-12-06 04:45:30|91625|91550.7|91624.5|91552|91626.7|91552|91623.7|91548.8|32
1638765940000|2021-12-06 04:45:40|91625.3|91552.3|91625.5|91555.4|91629.5|91563.7|91613.7|91550|39
1638765950000|2021-12-06 04:45:50|91629|91552.9|91626.3|91555.3|91630.8|91555.3|91626.3|91552.2|22
1638765960000|2021-12-06 04:46:00|91628.2|91553|91627.7|91550.9|91631.5|91554.1|91627.4|91550.7|36
1638765970000|2021-12-06 04:46:10|91627.6|91551.2|91626.3|91551.6|91628.2|91553|91625.6|91550.7|17
1638765980000|2021-12-06 04:46:20|91626.2|91551.1|91625.3|91552.4|91627.3|91553.5|91624.5|91550.7|21
1638765990000|2021-12-06 04:46:30|91626.9|91553.6|91625.6|91552.1|91628.3|91553.6|91623.9|91551.2|29
1638766000000|2021-12-06 04:46:40|91627.8|91549.8|91627.5|91550.8|91627.8|91551.4|91625.9|91549.8|7
1638766010000|2021-12-06 04:46:50|91628.6|91550.4|91624.3|91553.8|91629.9|91564.2|91613.9|91549.7|15
1638766020000|2021-12-06 04:47:00|91624.5|91551.4|91626.3|91552.2|91628.2|91553.2|91624.5|91550.6|12
1638766030000|2021-12-06 04:47:10|91626.6|91552.1|91624.3|91553.1|91627|91563.8|91613.8|91551.2|8
1638766040000|2021-12-06 04:47:20|91624.5|91553.2|91627.1|91551.3|91627.1|91553.5|91624.3|91551.2|12
1638766050000|2021-12-06 04:47:30|91627|91551.9|91627|91553.7|91628.6|91564.7|91614.5|91550.7|23
1638766060000|2021-12-06 04:47:40|91627.7|91552.8|91626.5|91552.8|91629.3|91553|91626.5|91551.7|11
1638766070000|2021-12-06 04:47:50|91627.1|91551.2|91628.8|91552.2|91631.2|91552.4|91626.9|91549.6|15
1638766080000|2021-12-06 04:48:00|91628.7|91551.7|91624.6|91553.1|91631.1|91554.9|91624.5|91551.7|20
1638766090000|2021-12-06 04:48:10|91625.5|91551.8|91625.6|91550.8|91626.3|91551.8|91624.7|91549.5|23
1638766100000|2021-12-06 04:48:20|91626.4|91550.2|91626.4|91553.3|91628.1|91553.7|91625|91550.2|24
1638766110000|2021-12-06 04:48:30|91626.2|91553.2|91627.1|91552.9|91630.1|91564.4|91614.4|91550.9|21
1638766120000|2021-12-06 04:48:40|91625|91552.8|91630.3|91552.7|91630.8|91554.1|91625|91552.3|20
1638766130000|2021-12-06 04:48:50|91632.6|91551.1|91631.1|91551.4|91632.7|91551.8|91630.8|91550.7|15
1638766140000|2021-12-06 04:49:00|91631.3|91551.5|91629.7|91551.5|91631.9|91552.6|91629.2|91550.9|18
1638766150000|2021-12-06 04:49:10|91629.8|91551.4|91625.8|91551.7|91631|91555.8|91625.8|91550.9|21
1638766160000|2021-12-06 04:49:20|91624.2|91552|91624.5|91551.3|91626.7|91553|91624.2|91549.9|12
1638766170000|2021-12-06 04:49:30|91625.4|91550|91628.5|91555.2|91631.3|91566.9|91616.9|91550|15
1638766180000|2021-12-06 04:49:40|91631.4|91555.4|91628.9|91552.8|91634|91556.2|91626.6|91550.5|26
1638766190000|2021-12-06 04:49:50|91629.2|91553.1|91627.9|91554|91630.5|91555.5|91626.8|91551.4|27
1638766200000|2021-12-06 04:50:00|91628.6|91553.3|91626.2|91553|91629.4|91557.4|91626.2|91553|30
1638766210000|2021-12-06 04:50:10|91627.8|91552.8|91630.9|91549.8|91631.9|91562.6|91612.6|91549.1|37
1638766220000|2021-12-06 04:50:20|91630.2|91551.6|91630.4|91551.2|91631.7|91551.6|91629.3|91548.7|12
1638766230000|2021-12-06 04:50:30|91629.6|91550.2|91625.7|91553.2|91631.3|91553.2|91625.7|91549.4|20
1638766240000|2021-12-06 04:50:40|91628.5|91551.4|91628|91551.8|91630.2|91552.9|91625.3|91549.9|16
1638766250000|2021-12-06 04:50:50|91627.9|91552.1|91627.2|91552.4|91628.9|91553.6|91626|91550.8|23
1638766260000|2021-12-06 04:51:00|91626.4|91553.1|91626.2|91552.8|91627.2|91553.4|91626.2|91552|14
1638766270000|2021-12-06 04:51:10|91627.2|91551.5|91629.3|91551.6|91632.8|91555.9|91625.3|91550.4|23
1638766280000|2021-12-06 04:51:20|91629.1|91551.5|91628.9|91552|91629.3|91564.9|91614.9|91551.4|11
1638766290000|2021-12-06 04:51:30|91628.1|91552.4|91629.4|91551.9|91630.1|91554.5|91625.9|91550.4|26
1638766300000|2021-12-06 04:51:40|91630.6|91550.8|91629.6|91552.8|91630.6|91554.1|91627.6|91550.8|18
1638766310000|2021-12-06 04:51:50|91629.1|91553.3|91627.7|91554.1|91630.1|91554.9|91625.4|91552.3|17
1638766320000|2021-12-06 04:52:00|91627.3|91553.9|91632.7|91555.1|91632.7|91568.4|91618.4|91553.6|21
1638766330000|2021-12-06 04:52:10|91633.3|91554.8|91630.6|91557.4|91633.5|91558.8|91627.7|91554.8|27
1638766340000|2021-12-06 04:52:20|91631|91557|91630.6|91557.2|91631.4|91558.9|91628.5|91556.9|21
1638766350000|2021-12-06 04:52:30|91633.2|91555.6|91620.3|91570.3|91634.3|91570.3|91618|91555.4|23
1638766360000|2021-12-06 04:52:40|91619.6|91569.6|91631.7|91559.7|91631.9|91570.4|91619.6|91558.8|15
1638766370000|2021-12-06 04:52:50|91632|91558.4|91631.6|91560.8|91635.9|91570|91619.9|91558.4|21
1638766380000|2021-12-06 04:53:00|91631.3|91560.7|91631.5|91560.1|91640|91570.9|91620.2|91558|25
1638766390000|2021-12-06 04:53:10|91632.5|91559.4|91633|91560|91633.1|91560.7|91631|91558.6|20
1638766400000|2021-12-06 04:53:20|91633.4|91559.8|91634.5|91559.4|91635.8|91561.3|91632.2|91559.4|7
1638766410000|2021-12-06 04:53:30|91633.8|91560.9|91619.9|91569.9|91636.1|91570.2|91619.9|91557.5|6
1638766420000|2021-12-06 04:53:40|91630.9|91559.5|91620.6|91570.6|91630.9|91570.6|91619.8|91559.5|9
1638766430000|2021-12-06 04:53:50|91621|91571|91618.9|91568.9|91630.1|91571|91617.5|91560.1|11
1638766440000|2021-12-06 04:54:00|91619.4|91569.4|91619|91569|91629.6|91569.4|91618.8|91559|7
1638766450000|2021-12-06 04:54:10|91619.6|91569.6|91619.2|91569.2|91629.5|91569.7|91618.8|91557.5|16
1638766460000|2021-12-06 04:54:20|91630.9|91559.3|91627.3|91556.1|91630.9|91570.6|91615.2|91555.8|15
1638766470000|2021-12-06 04:54:30|91627.1|91556|91627.6|91556.4|91627.6|91567.9|91614.8|91555.2|23
1638766480000|2021-12-06 04:54:40|91627.5|91556.6|91614.3|91564.3|91628.4|91568.2|91614.2|91555.2|18
1638766490000|2021-12-06 04:54:50|91614.4|91564.4|91621.1|91571.1|91632.1|91572.2|91614.4|91558.7|27
1638766500000|2021-12-06 04:55:00|91621|91571|91631.8|91558.9|91633.7|91571.1|91619.9|91556|17
1638766510000|2021-12-06 04:55:10|91631.4|91559.3|91617.9|91567.9|91631.7|91568.4|91617.8|91557.5|16
1638766520000|2021-12-06 04:55:20|91618|91568|91618.5|91568.5|91629.1|91569.3|91618|91557.6|19
1638766530000|2021-12-06 04:55:30|91618.4|91568.4|91615.8|91565.8|91629.2|91569.2|91615.8|91558.7|22
1638766540000|2021-12-06 04:55:40|91615.7|91565.7|91630.6|91557.2|91631.8|91569.3|91615.7|91555.2|20
1638766550000|2021-12-06 04:55:50|91630.5|91558.1|91614.4|91564.4|91631.3|91564.8|91612.7|91556.5|19
1638766560000|2021-12-06 04:56:00|91632|91550|91626|91553.3|91632|91564.9|91614.6|91549.5|23
1638766570000|2021-12-06 04:56:10|91628.5|91555|91627.8|91550.8|91629|91555|91627.2|91550.8|16
1638766580000|2021-12-06 04:56:20|91628.1|91550.3|91622.5|91552.1|91628.1|91562.4|91611.6|91550.3|12
1638766590000|2021-12-06 04:56:30|91613|91563|91613.6|91563.6|91626.7|91563.6|91612.4|91552.7|14
1638766600000|2021-12-06 04:56:40|91628.4|91551.9|91624.3|91553.4|91628.4|91564|91610.5|91551.9|31
1638766610000|2021-12-06 04:56:50|91625.7|91552.8|91625.9|91553.4|91626.2|91553.4|91625.4|91551.9|8
1638766620000|2021-12-06 04:57:00|91614.6|91564.6|91628.8|91554.9|91630.2|91564.6|91613.6|91551.9|7
1638766630000|2021-12-06 04:57:10|91629.1|91555.3|91613.5|91563.5|91630|91565.4|91612.2|91554.2|18
1638766640000|2021-12-06 04:57:20|91613.8|91563.8|91614.5|91564.5|91625.3|91564.9|91613.8|91554.3|15
1638766650000|2021-12-06 04:57:30|91614.1|91564.1|91614.1|91564.1|91628.5|91565.1|91612.7|91552.6|22
1638766660000|2021-12-06 04:57:40|91613.2|91563.2|91628.6|91554.6|91628.6|91566.7|91613.2|91553.6|9
1638766670000|2021-12-06 04:57:50|91628|91553.3|91627.6|91555.3|91629|91555.3|91626.5|91552.7|7
1638766680000|2021-12-06 04:58:00|91629.1|91552.8|91611.1|91561.1|91629.9|91561.4|91609.8|91552.7|18
1638766690000|2021-12-06 04:58:10|91612|91562|91620.4|91549.7|91623|91562|91608.6|91549.5|25
1638766700000|2021-12-06 04:58:20|91609.9|91559.9|91609.7|91559.7|91611.5|91561.5|91609.3|91559.3|16
1638766710000|2021-12-06 04:58:30|91609.5|91559.5|91610.8|91560.8|91621.2|91560.8|91609.5|91549.8|12
1638766720000|2021-12-06 04:58:40|91620.5|91550.2|91622.6|91550.4|91627.2|91551.2|91620.5|91549.1|12
1638766730000|2021-12-06 04:58:50|91623.5|91549.8|91620.8|91549|91624.6|91559.4|91608.8|91548.9|17
1638766740000|2021-12-06 04:59:00|91620.3|91549.3|91622|91547.8|91622.7|91549.3|91620.2|91547.4|17
1638766750000|2021-12-06 04:59:10|91622.5|91547.4|91622.3|91551.9|91626.3|91558.4|91607.5|91547.4|33
1638766760000|2021-12-06 04:59:20|91624.4|91551.8|91627.7|91552|91631.8|91554.9|91622.3|91550.7|21
1638766770000|2021-12-06 04:59:30|91627.9|91552.2|91642.3|91568.9|91644.9|91577.9|91619.9|91552|26
1638766780000|2021-12-06 04:59:40|91628.3|91578.3|91639.8|91569.1|91651.3|91578.9|91627.9|91565.8|31
1638766790000|2021-12-06 04:59:50|91640.3|91569.5|91625.8|91575.8|91643.2|91575.8|91625.8|91567.1|11
1638766800000|2021-12-06 05:00:00|91626.4|91576.4|91627|91577|91641.2|91579.1|91622.6|91559.6|49
1638766810000|2021-12-06 05:00:10|91637.3|91566.9|91641.8|91567.4|91643.7|91577.3|91626.5|91565.7|18
1638766820000|2021-12-06 05:00:20|91640|91566.1|91645.2|91567.1|91646.1|91567.6|91640|91566.1|21
1638766830000|2021-12-06 05:00:30|91645.1|91567.4|91629.5|91579.5|91649|91579.5|91627|91563.9|14
1638766840000|2021-12-06 05:00:40|91629.4|91579.4|91627.3|91577.3|91640.3|91579.6|91626.5|91565.6|17
1638766850000|2021-12-06 05:00:50|91637.4|91566.4|91623.4|91573.4|91640.4|91573.5|91623.2|91565.3|23
1638766860000|2021-12-06 05:01:00|91623.9|91573.9|91623|91573|91634.8|91574.9|91622.8|91562.2|15
1638766870000|2021-12-06 05:01:10|91634.3|91562.2|91621.7|91571.7|91637.4|91574.2|91621.7|91562.2|9
1638766880000|2021-12-06 05:01:20|91622.6|91572.6|91637.7|91563.5|91637.7|91573.8|91621.9|91563.5|12
1638766890000|2021-12-06 05:01:30|91621.2|91571.2|91638|91563.7|91638.1|91574.5|91621.2|91561.9|28
1638766900000|2021-12-06 05:01:40|91639.2|91562.5|91637|91565|91639.2|91565|91637|91561.3|9
1638766910000|2021-12-06 05:01:50|91637.3|91565.5|91635.4|91565.4|91638.4|91574.2|91622.4|91561.6|24
1638766920000|2021-12-06 05:02:00|91624.5|91574.5|91627.6|91577.6|91640.3|91579|91624.5|91567.6|29
1638766930000|2021-12-06 05:02:10|91627|91577|91625.3|91575.3|91637.9|91578.4|91625.1|91567.2|18
1638766940000|2021-12-06 05:02:20|91627|91577|91626.8|91576.8|91640.7|91578|91626.5|91565.5|14
1638766950000|2021-12-06 05:02:30|91626.5|91576.5|91639.4|91567.8|91639.4|91578.4|91626.2|91567.8|27
1638766960000|2021-12-06 05:02:40|91638.7|91568|91639|91568.7|91640.4|91579.1|91628.1|91567.7|22
1638766970000|2021-12-06 05:02:50|91626.6|91576.6|91625.2|91575.2|91640.2|91578.3|91624.7|91566.6|17
1638766980000|2021-12-06 05:03:00|91625|91575|91649|91568.1|91649.5|91577.6|91624.7|91566.1|26
1638766990000|2021-12-06 05:03:10|91647.3|91566.6|91638.5|91567.4|91647.4|91576.8|91626.6|91565.9|18
1638767000000|2021-12-06 05:03:20|91627.9|91577.9|91624.7|91574.7|91638.7|91578.8|91624.7|91566.2|14
1638767010000|2021-12-06 05:03:30|91625.1|91575.1|91626.3|91576.3|91638.3|91576.4|91624.9|91565.8|13
1638767020000|2021-12-06 05:03:40|91626|91576|91623.4|91573.4|91638.6|91576.5|91623.4|91566.8|14
1638767030000|2021-12-06 05:03:50|91623.1|91573.1|91620.5|91570.5|91638.8|91574.6|91620.5|91560.5|16
1638767040000|2021-12-06 05:04:00|91622.2|91572.2|91634.1|91563.1|91634.1|91573.8|91621.2|91563.1|25
1638767050000|2021-12-06 05:04:10|91634.4|91563.9|91637.2|91564.5|91637.2|91564.5|91633.8|91561.6|17
1638767060000|2021-12-06 05:04:20|91637.4|91565.3|91623.5|91573.5|91637.5|91574.1|91620.4|91565.2|12
1638767070000|2021-12-06 05:04:30|91623.8|91573.8|91624.3|91574.3|91624.5|91574.5|91622.2|91572.2|11
1638767080000|2021-12-06 05:04:40|91623.9|91573.9|91635.9|91565.8|91639.4|91576|91623.9|91563.4|14
1638767090000|2021-12-06 05:04:50|91638.7|91564.7|91634.4|91564.2|91641.2|91575.1|91622.7|91564.2|27
1638767100000|2021-12-06 05:05:00|91639.4|91564.1|91623.9|91573.9|91639.4|91574.5|91621.1|91563.4|23
1638767110000|2021-12-06 05:05:10|91624.1|91574.1|91637.3|91563.5|91637.3|91575.2|91623.8|91563.1|16
1638767120000|2021-12-06 05:05:20|91637.2|91563.4|91632.2|91582.2|91649.7|91583.9|91630.4|91562|37
1638767130000|2021-12-06 05:05:30|91632.1|91582.1|91633.1|91583.1|91644.3|91583.7|91632|91573.2|19
1638767140000|2021-12-06 05:05:40|91643.3|91572.9|91649.5|91578.8|91657|91589.5|91632.6|91572.9|30
1638767150000|2021-12-06 05:05:50|91650.4|91578.5|91650.9|91573.5|91655.3|91585.2|91630.8|91569.4|26
1638767160000|2021-12-06 05:06:00|91630.2|91580.2|91631.1|91581.1|91650.6|91583.6|91630.2|91572|32
1638767170000|2021-12-06 05:06:10|91631.3|91581.3|91643.5|91570.5|91643.5|91581.4|91631.2|91569.9|10
1638767180000|2021-12-06 05:06:20|91643.6|91570.6|91645.6|91572.3|91651.8|91581.8|91631.6|91570.6|21
1638767190000|2021-12-06 05:06:30|91646.5|91571.5|91643.5|91571.2|91651.7|91579.9|91629.9|91570.1|20
1638767200000|2021-12-06 05:06:40|91644.6|91571.1|91645.2|91572.6|91647.8|91584.5|91628.3|91569.8|24
1638767210000|2021-12-06 05:06:50|91644.6|91573.1|91644.3|91570.8|91649.2|91582.4|91632.3|91569.3|25
1638767220000|2021-12-06 05:07:00|91645.7|91570.7|91656.2|91578.9|91656.2|91588.7|91638.6|91570.7|33
1638767230000|2021-12-06 05:07:10|91655.8|91579.2|91648.3|91577.7|91655.8|91588.3|91637|91577.1|21
1638767240000|2021-12-06 05:07:20|91647.5|91577.3|91657.5|91583|91657.7|91583|91647.5|91576.1|22
1638767250000|2021-12-06 05:07:30|91657.6|91583.1|91644.7|91594.7|91658.8|91594.7|91638.3|91581.2|41
1638767260000|2021-12-06 05:07:40|91655.6|91585|91640.9|91590.9|91657.2|91593|91640.1|91583.4|26
1638767270000|2021-12-06 05:07:50|91640.8|91590.8|91643.9|91593.9|91644.7|91594.7|91640|91590|23
1638767280000|2021-12-06 05:08:00|91644.7|91594.7|91645.9|91595.9|91645.9|91595.9|91642.9|91592.9|17
1638767290000|2021-12-06 05:08:10|91646.2|91596.2|91646.1|91596.1|91647.6|91597.6|91645.1|91595.1|10
1638767300000|2021-12-06 05:08:20|91647.3|91597.3|91646.2|91596.2|91648.2|91598.2|91645|91595|18
1638767310000|2021-12-06 05:08:30|91646.1|91596.1|91643.9|91593.9|91657.1|91598.2|91643|91586|19
1638767320000|2021-12-06 05:08:40|91643.7|91593.7|91642.9|91592.9|91643.7|91593.7|91642.9|91592.9|8
1638767330000|2021-12-06 05:08:50|91643.1|91593.1|91643.3|91593.3|91644.4|91594.4|91643.1|91593.1|8
1638767340000|2021-12-06 05:09:00|91643.5|91593.5|91642.3|91592.3|91645.1|91595.1|91640.2|91590.2|14
1638767350000|2021-12-06 05:09:10|91644.5|91594.5|91643.9|91593.9|91663.5|91595.8|91641.4|91583.9|24
1638767360000|2021-12-06 05:09:20|91643.6|91593.6|91657.6|91584.5|91659.2|91593.8|91643.3|91582.5|20
1638767370000|2021-12-06 05:09:30|91658|91584.3|91658.9|91584.5|91659.8|91596|91646|91583.2|24
1638767380000|2021-12-06 05:09:40|91659|91584.6|91654.7|91584.7|91659|91595.5|91644.2|91584.3|12
1638767390000|2021-12-06 05:09:50|91644.4|91594.4|91639.9|91589.9|91656.8|91594.8|91636.3|91584|15
1638767400000|2021-12-06 05:10:00|91639.2|91589.2|91656.6|91586.6|91664.4|91597.8|91639.2|91584.6|24
1638767410000|2021-12-06 05:10:10|91646.4|91596.4|91645.6|91595.6|91661.9|91598|91642.5|91588.9|24
1638767420000|2021-12-06 05:10:20|91645.2|91595.2|91647.6|91597.6|91648.2|91598.2|91645.2|91595.2|19
1638767430000|2021-12-06 05:10:30|91647.3|91597.3|91649.8|91599.8|91651.9|91601.9|91646.9|91596.9|22
1638767440000|2021-12-06 05:10:40|91649.6|91599.6|91663.8|91591.5|91664.5|91600.3|91647.9|91590.9|15
1638767450000|2021-12-06 05:10:50|91664|91591.8|91649.1|91599.1|91664|91599.1|91646|91586.9|9
1638767460000|2021-12-06 05:11:00|91649|91599|91660.8|91587.4|91668.8|91599|91649|91585.6|20
1638767470000|2021-12-06 05:11:10|91662.1|91585.8|91646.8|91596.8|91662.1|91599.6|91644|91585.8|22
1638767480000|2021-12-06 05:11:20|91648.3|91598.3|91643|91593|91648.5|91598.5|91642.5|91592.5|14
1638767490000|2021-12-06 05:11:30|91643.1|91593.1|91646.3|91596.3|91657|91596.3|91642.1|91585.4|11
1638767500000|2021-12-06 05:11:40|91644.7|91594.7|91642.6|91592.6|91645|91595|91640.4|91590.4|16
1638767510000|2021-12-06 05:11:50|91642.4|91592.4|91659.2|91584.8|91662|91595.6|91640.2|91584.8|30
1638767520000|2021-12-06 05:12:00|91657.1|91583.9|91661.5|91587.6|91664|91597.9|91646.2|91583.9|21
1638767530000|2021-12-06 05:12:10|91661|91587|91658.4|91584.8|91662.3|91587.2|91654.6|91584.1|30
1638767540000|2021-12-06 05:12:20|91657.8|91585.2|91642.1|91592.1|91659.9|91593.3|91641.5|91584.5|19
1638767550000|2021-12-06 05:12:30|91642|91592|91655.6|91585.5|91657.9|91594.8|91638.6|91580.4|20
1638767560000|2021-12-06 05:12:40|91658.9|91583.5|91662.2|91590|91664.6|91596|91640.9|91583.4|42
1638767570000|2021-12-06 05:12:50|91663|91590.7|91659.1|91587|91663|91597.9|91645.3|91585.1|17
1638767580000|2021-12-06 05:13:00|91659.3|91586.2|91658.8|91586.4|91661.3|91596.3|91646.3|91585|28
1638767590000|2021-12-06 05:13:10|91659.4|91585.5|91656.7|91585.8|91659.4|91585.8|91656.3|91583.5|15
1638767600000|2021-12-06 05:13:20|91658|91587.1|91657.2|91583.6|91659.6|91595.8|91641.3|91580|30
1638767610000|2021-12-06 05:13:30|91656.4|91581.9|91639.4|91589.4|91656.4|91592.9|91639.4|91581.9|30
1638767620000|2021-12-06 05:13:40|91641|91591|91642.5|91592.5|91643|91593|91641|91591|18
1638767630000|2021-12-06 05:13:50|91642.2|91592.2|91644.1|91594.1|91655.4|91594.4|91642.1|91584.4|12
1638767640000|2021-12-06 05:14:00|91645.1|91595.1|91656.1|91582.3|91657.2|91595.1|91638.5|91579.6|33
1638767650000|2021-12-06 05:14:10|91657.4|91581.5|91659.2|91582|91659.2|91592.4|91638.4|91580|37
1638767660000|2021-12-06 05:14:20|91655.9|91583.8|91639.4|91589.4|91661|91592.2|91638.3|91577.6|26
1638767670000|2021-12-06 05:14:30|91638.3|91588.3|91632.9|91582.9|91649.1|91589.2|91632.9|91573.4|26
1638767680000|2021-12-06 05:14:40|91645.8|91574.8|91648.4|91574.9|91650.6|91586.2|91634.1|91573.2|34
1638767690000|2021-12-06 05:14:50|91649.6|91575.1|91632.3|91582.3|91649.6|91582.4|91630.3|91574.9|16
1638767700000|2021-12-06 05:15:00|91632|91582|91631|91581|91633.2|91583.2|91629.4|91579.4|25
1638767710000|2021-12-06 05:15:10|91632.8|91582.8|91654.2|91572.9|91654.2|91585.7|91628.3|91569.9|25
1638767720000|2021-12-06 05:15:20|91653.9|91573.1|91646.4|91575.8|91654.2|91585.4|91633|91570.9|21
1638767730000|2021-12-06 05:15:30|91649.3|91576.1|91642.6|91572|91654.5|91581.5|91631.5|91571.9|21
1638767740000|2021-12-06 05:15:40|91642.7|91572.3|91641.7|91571.5|91645.6|91582.7|91631.3|91570.5|16
1638767750000|2021-12-06 05:15:50|91632.3|91582.3|91632.1|91582.1|91645.1|91583.9|91632.1|91571.3|22
1638767760000|2021-12-06 05:16:00|91632.7|91582.7|91644.4|91570.8|91644.5|91582.7|91628.9|91569|34
1638767770000|2021-12-06 05:16:10|91627.4|91577.4|91645.6|91572.6|91645.6|91583.2|91625.7|91571.3|21
1638767780000|2021-12-06 05:16:20|91644.9|91571.9|91642.7|91569.1|91644.9|91580.7|91630.7|91569.1|22
1638767790000|2021-12-06 05:16:30|91642.6|91569.7|91646.8|91571.7|91647.1|91582.7|91632.3|91569.7|29
1638767800000|2021-12-06 05:16:40|91645.9|91570.7|91640.6|91570.6|91646.9|91572.5|91640.6|91570.6|17
1638767810000|2021-12-06 05:16:50|91640.3|91570.3|91626.4|91576.4|91640.3|91580.2|91624.4|91564.6|27
1638767820000|2021-12-06 05:17:00|91639.5|91565.2|91625.1|91575.1|91643.3|91577.8|91625.1|91564.3|21
1638767830000|2021-12-06 05:17:10|91636.4|91566|91639.6|91565.8|91640|91576.9|91625|91564.9|26
1638767840000|2021-12-06 05:17:20|91639.5|91565.4|91643.5|91565.4|91644.6|91569.3|91638.4|91564.1|18
1638767850000|2021-12-06 05:17:30|91643.1|91564.9|91639.9|91566.5|91643.1|91567.5|91637|91564.9|25
1638767860000|2021-12-06 05:17:40|91639.8|91567|91641.8|91566.9|91641.8|91577.7|91627.4|91566.9|12
1638767870000|2021-12-06 05:17:50|91640.2|91567.2|91641.1|91564.1|91644.8|91568.3|91636.9|91564.1|22
1638767880000|2021-12-06 05:18:00|91643.8|91564.5|91620.3|91570.3|91643.8|91571.1|91618.6|91559.7|48
1638767890000|2021-12-06 05:18:10|91617|91567|91637.1|91560.6|91639|91571.3|91617|91558.3|17
1638767900000|2021-12-06 05:18:20|91637.2|91560.4|91630.9|91559.9|91637.2|91561.1|91630.9|91559.4|16
1638767910000|2021-12-06 05:18:30|91632.7|91559.8|91633.6|91560.2|91634.1|91560.2|91631.1|91558.9|13
1638767920000|2021-12-06 05:18:40|91633.7|91559.4|91639.3|91555.5|91639.3|91572.1|91620|91555.4|21
1638767930000|2021-12-06 05:18:50|91635.9|91562.2|91639.5|91566|91646.3|91578.3|91622.7|91562.2|37
1638767940000|2021-12-06 05:19:00|91639.1|91565.6|91639.5|91561.8|91641.4|91575.1|91622.6|91560.7|31
1638767950000|2021-12-06 05:19:10|91638.7|91562|91637.8|91559.9|91640.5|91562|91637.3|91559.8|14
1638767960000|2021-12-06 05:19:20|91637.3|91561.3|91637.7|91561.7|91637.7|91563.1|91633|91561.3|13
1638767970000|2021-12-06 05:19:30|91637.5|91562.2|91640.3|91561.6|91640.6|91562.7|91637.3|91561.6|6
1638767980000|2021-12-06 05:19:40|91619.6|91569.6|91636.1|91562.5|91637.9|91572.7|91619.6|91560.4|21
1638767990000|2021-12-06 05:19:50|91636.2|91562.1|91643.5|91558.6|91643.5|91563.5|91634.5|91558.5|17
1638768000000|2021-12-06 05:20:00|91643.2|91557.9|91636.1|91564.8|91643.3|91575.4|91623.3|91557.9|28
1638768010000|2021-12-06 05:20:10|91636.8|91563.4|91637.5|91565.3|91639.9|91565.6|91635.7|91563.4|18
1638768020000|2021-12-06 05:20:20|91637.9|91564.8|91638.9|91563.3|91639.2|91576.1|91619|91563.3|26
1638768030000|2021-12-06 05:20:30|91640.8|91563.8|91641.1|91564.4|91641.1|91574.9|91623.4|91561.9|32
1638768040000|2021-12-06 05:20:40|91640.4|91563.9|91640.5|91566.2|91643.3|91566.5|91640.4|91563.9|17
1638768050000|2021-12-06 05:20:50|91639|91566.4|91639.3|91564.3|91647.9|91566.4|91635.9|91563.7|20
1638768060000|2021-12-06 05:21:00|91641|91564.9|91638.3|91566.6|91645.8|91566.8|91636.2|91564.7|19
1638768070000|2021-12-06 05:21:10|91638.2|91567.7|91640.1|91567.4|91641.3|91575.7|91625.6|91564.7|32
1638768080000|2021-12-06 05:21:20|91640.2|91567.7|91641|91570.9|91643.7|91580.9|91630.6|91566.8|20
1638768090000|2021-12-06 05:21:30|91631.5|91581.5|91643.6|91567.5|91646|91581.5|91631.2|91566.7|38
1638768100000|2021-12-06 05:21:40|91644|91566.6|91642.7|91566.5|91644.3|91566.7|91642.7|91566.1|4
1638768110000|2021-12-06 05:21:50|91641.3|91567.7|91640.1|91568.5|91643.6|91570.6|91639.2|91567.7|28
1638768120000|2021-12-06 05:22:00|91641.5|91568.3|91649.3|91569.7|91649.4|91571.2|91641.1|91567.7|26
1638768130000|2021-12-06 05:22:10|91649.5|91569.8|91644.4|91569.2|91649.5|91579.8|91629.2|91569.2|20
1638768140000|2021-12-06 05:22:20|91642.3|91570.3|91629.4|91579.4|91651.7|91582.3|91628.1|91567|28
1638768150000|2021-12-06 05:22:30|91629.2|91579.2|91645.2|91572.6|91651.2|91581.1|91629.2|91564.5|25
1638768160000|2021-12-06 05:22:40|91644.3|91571.6|91647.5|91572.1|91648.5|91572.6|91644.3|91571|17
1638768170000|2021-12-06 05:22:50|91647.1|91572.4|91641.4|91570.5|91647.6|91572.4|91641.4|91569.9|24
1638768180000|2021-12-06 05:23:00|91641.2|91570.3|91647.2|91572.7|91648.4|91580.1|91629.3|91567|30
1638768190000|2021-12-06 05:23:10|91648.7|91572.1|91640.2|91569.7|91650.4|91572.2|91639.6|91567.7|27
1638768200000|2021-12-06 05:23:20|91644.6|91568.1|91643.2|91563|91647.3|91579.1|91625.3|91561.1|18
1638768210000|2021-12-06 05:23:30|91639.2|91563.6|91640|91567.2|91643.7|91567.2|91635.4|91563.2|35
1638768220000|2021-12-06 05:23:40|91639.9|91566.8|91637|91563.8|91639.9|91567.2|91635.5|91563.8|20
1638768230000|2021-12-06 05:23:50|91637.9|91564.7|91646.8|91563.4|91647.1|91574.4|91623.7|91562.3|14
1638768240000|2021-12-06 05:24:00|91647.1|91561.1|91643.3|91566.9|91647.3|91575.9|91625.9|91561.1|21
1638768250000|2021-12-06 05:24:10|91645.3|91565.8|91644.4|91565.2|91645.5|91567.6|91642.5|91565.2|18
1638768260000|2021-12-06 05:24:20|91644|91565.3|91623.3|91573.3|91646.6|91573.3|91623.3|91563|30
1638768270000|2021-12-06 05:24:30|91634.8|91564|91625.8|91575.8|91639.9|91575.8|91623.1|91563.5|24
1638768280000|2021-12-06 05:24:40|91637.6|91565.5|91637.6|91563.9|91640.9|91568.4|91634.3|91562.8|29
1638768290000|2021-12-06 05:24:50|91638.4|91564.5|91631.8|91581.8|91648|91581.8|91630.8|91564.5|37
1638768300000|2021-12-06 05:25:00|91643.7|91570.9|91642|91565.1|91647.1|91572|91640.4|91565.1|29
1638768310000|2021-12-06 05:25:10|91640.6|91565.2|91642.9|91564.8|91646.8|91566.7|91640.6|91563.3|10
1638768320000|2021-12-06 05:25:20|91643.2|91564.6|91641.5|91567|91643.2|91567|91641.2|91564.1|27
1638768330000|2021-12-06 05:25:30|91642.6|91565.9|91641.7|91567|91643.7|91567.3|91640.7|91565.9|12
1638768340000|2021-12-06 05:25:40|91639.4|91567.5|91642.9|91566.9|91642.9|91579.3|91629.2|91566.9|19
1638768350000|2021-12-06 05:25:50|91644|91567.5|91646|91570.9|91646.9|91572.6|91641.5|91567.5|17
1638768360000|2021-12-06 05:26:00|91644.9|91571.4|91649.2|91575.2|91652|91577.2|91644.9|91569|43
1638768370000|2021-12-06 05:26:10|91649.8|91574.7|91650|91577.7|91652|91578.3|91648.8|91574.4|31
1638768380000|2021-12-06 05:26:20|91650.2|91577|91649.8|91577.1|91653.6|91578.1|91649.2|91576.2|22
1638768390000|2021-12-06 05:26:30|91649.7|91577|91647|91576.4|91651.1|91577.5|91647|91574.6|22
1638768400000|2021-12-06 05:26:40|91648.3|91575.8|91651.2|91571.4|91651.6|91575.8|91648.2|91571.4|27
1638768410000|2021-12-06 05:26:50|91649.2|91571.5|91647.6|91570.4|91649.6|91574|91645|91570.4|30
1638768420000|2021-12-06 05:27:00|91647.4|91570.2|91646.2|91571.1|91650.2|91573|91645.6|91567.2|21
1638768430000|2021-12-06 05:27:10|91646.1|91571.9|91649.2|91573.7|91650.4|91574.8|91646.1|91570.2|31
1638768440000|2021-12-06 05:27:20|91649.3|91573.9|91647.9|91572.8|91649.3|91574.9|91647.3|91572.3|22
1638768450000|2021-12-06 05:27:30|91647.6|91573.3|91650.3|91574.9|91651.9|91575|91647.6|91569.5|37
1638768460000|2021-12-06 05:27:40|91648.9|91575.3|91651.1|91574.5|91651.1|91576.1|91648.5|91574.5|11
1638768470000|2021-12-06 05:27:50|91639.9|91589.9|91650.4|91576.8|91655.8|91589.9|91638.7|91575.6|36
1638768480000|2021-12-06 05:28:00|91649.6|91576.6|91651.8|91573.8|91653.9|91579.5|91646.8|91573.8|43
1638768490000|2021-12-06 05:28:10|91652|91573.9|91648|91570.4|91652|91576.7|91646.9|91570.4|37
1638768500000|2021-12-06 05:28:20|91647.9|91570.8|91649.6|91573.8|91651.2|91576.6|91645.1|91570.3|38
1638768510000|2021-12-06 05:28:30|91648.1|91574.3|91653|91576.6|91656.4|91579.9|91645|91569.7|34
1638768520000|2021-12-06 05:28:40|91650.7|91576.1|91656.2|91579.4|91657.1|91579.9|91649.7|91575.7|36
1638768530000|2021-12-06 05:28:50|91655.4|91580.1|91664.2|91582.3|91664.2|91585|91654.5|91578.6|33
1638768540000|2021-12-06 05:29:00|91656.2|91584.8|91662.8|91582|91664.1|91596.5|91646.4|91578.6|50
1638768550000|2021-12-06 05:29:10|91662.7|91581.7|91664.6|91582.6|91665|91584.7|91658.7|91581.3|44
1638768560000|2021-12-06 05:29:20|91664.3|91582.3|91655.9|91584|91666.9|91584.9|91653.2|91582.3|39
1638768570000|2021-12-06 05:29:30|91656.9|91582.8|91656.3|91585.2|91661|91593.6|91642|91579|56
1638768580000|2021-12-06 05:29:40|91658|91583.4|91661.3|91582.3|91665.6|91594.9|91644.9|91580.8|37
1638768590000|2021-12-06 05:29:50|91662.6|91579.5|91660.6|91582.9|91663.6|91583.7|91654.3|91579.1|37
1638768600000|2021-12-06 05:30:00|91660.7|91583|91664.9|91581.8|91665.3|91584.1|91659|91580.9|31
1638768610000|2021-12-06 05:30:10|91662.8|91581.7|91667.2|91584.3|91667.4|91586.2|91656.8|91581.4|36
1638768620000|2021-12-06 05:30:20|91664.7|91584.5|91665.1|91586.9|91669.3|91587.8|91660.2|91583|40
1638768630000|2021-12-06 05:30:30|91664.9|91586.5|91665.2|91580.5|91666.4|91586.5|91661.9|91580.4|35
1638768640000|2021-12-06 05:30:40|91665.1|91580.7|91663.6|91590.2|91667.6|91599.9|91648.4|91580.6|46
1638768650000|2021-12-06 05:30:50|91664.6|91590.8|91661.3|91587|91667.7|91599.2|91648.1|91587|38
1638768660000|2021-12-06 05:31:00|91661|91586.9|91648.6|91598.6|91661.8|91598.6|91647.7|91586.1|31
1638768670000|2021-12-06 05:31:10|91648.4|91598.4|91660|91589.2|91662.9|91600.2|91648.4|91587.6|22
1638768680000|2021-12-06 05:31:20|91660.9|91588.9|91650.3|91600.3|91662.3|91602.1|91649.5|91588.9|34
1638768690000|2021-12-06 05:31:30|91650.6|91600.6|91654.4|91604.4|91665.6|91605.1|91650.6|91590.6|34
1638768700000|2021-12-06 05:31:40|91654.7|91604.7|91655.2|91605.2|91669|91605.3|91654.2|91592.2|22
1638768710000|2021-12-06 05:31:50|91654.9|91604.9|91654.3|91604.3|91665.7|91606.3|91654.3|91595.1|22
1638768720000|2021-12-06 05:32:00|91665.1|91594.9|91654.6|91604.6|91667.9|91605.8|91654.5|91594.9|19
1638768730000|2021-12-06 05:32:10|91654.5|91604.5|91655.8|91605.8|91669.7|91606.6|91653.5|91594.8|23
1638768740000|2021-12-06 05:32:20|91671|91593|91666.3|91595.9|91671|91605.7|91655.7|91593|31
1638768750000|2021-12-06 05:32:30|91666.5|91596|91656.2|91606.2|91667.5|91606.3|91655|91594.2|28
1638768760000|2021-12-06 05:32:40|91655.7|91605.7|91656.9|91606.9|91657.8|91607.8|91654.2|91604.2|22
1638768770000|2021-12-06 05:32:50|91657.2|91607.2|91657.1|91607.1|91657.9|91607.9|91657|91607|11
1638768780000|2021-12-06 05:33:00|91657.3|91607.3|91671.5|91598|91671.5|91607.4|91653.7|91593.1|23
1638768790000|2021-12-06 05:33:10|91671.2|91593|91664.5|91586|91671.2|91602.8|91650.7|91585.9|40
1638768800000|2021-12-06 05:33:20|91664.7|91586.2|91662.8|91588.1|91664.7|91589.8|91660.4|91586|31
1638768810000|2021-12-06 05:33:30|91661.1|91589.1|91660.6|91590.6|91662.7|91590.6|91660.6|91588.3|22
1638768820000|2021-12-06 05:33:40|91661.5|91589.8|91648.7|91598.7|91661.5|91599|91648|91588|23
1638768830000|2021-12-06 05:33:50|91648|91598|91649.9|91599.9|91661.3|91600.3|91648|91588|17
1638768840000|2021-12-06 05:34:00|91650.2|91600.2|91659.7|91588.7|91659.7|91600.2|91649.2|91588.7|13
1638768850000|2021-12-06 05:34:10|91659.5|91588.1|91646.7|91596.7|91661.1|91598.9|91646.7|91586.9|20
1638768860000|2021-12-06 05:34:20|91648.5|91598.5|91649|91599|91649.4|91599.4|91647.8|91597.8|19
1638768870000|2021-12-06 05:34:30|91649.1|91599.1|91648.5|91598.5|91659.7|91600.3|91648.5|91589.2|19
1638768880000|2021-12-06 05:34:40|91647.4|91597.4|91660.3|91584.2|91661.1|91597.9|91645|91584.2|16
1638768890000|2021-12-06 05:34:50|91659.5|91586.5|91646.8|91596.8|91661.1|91598.7|91646.1|91585.3|43
1638768900000|2021-12-06 05:35:00|91647.5|91597.5|91658.8|91584.2|91658.9|91597.5|91646.1|91584|27
1638768910000|2021-12-06 05:35:10|91658.3|91584.7|91646.3|91596.3|91658.3|91596.4|91644.2|91584.3|20
1638768920000|2021-12-06 05:35:20|91646.2|91596.2|91648.2|91598.2|91648.3|91598.3|91645.5|91595.5|23
1638768930000|2021-12-06 05:35:30|91648.1|91598.1|91647.9|91597.9|91658.8|91599|91647.5|91588.1|19
1638768940000|2021-12-06 05:35:40|91648.8|91598.8|91647.4|91597.4|91659.6|91599.4|91646.3|91588.3|15
1638768950000|2021-12-06 05:35:50|91647.2|91597.2|91647.7|91597.7|91660.8|91598.6|91646.4|91587.5|30
1638768960000|2021-12-06 05:36:00|91647.5|91597.5|91644.6|91594.6|91648.7|91598.7|91644.1|91594.1|23
1638768970000|2021-12-06 05:36:10|91644.5|91594.5|91644.1|91594.1|91645.2|91595.2|91644|91594|17
1638768980000|2021-12-06 05:36:20|91645.6|91595.6|91656.8|91586.1|91658.4|91597|91645.6|91586.1|19
1638768990000|2021-12-06 05:36:30|91646.2|91596.2|91641.2|91591.2|91656.5|91596.2|91641|91585.3|15
1638769000000|2021-12-06 05:36:40|91642.6|91592.6|91654.7|91584.2|91658.6|91594.5|91642.3|91583.2|19
1638769010000|2021-12-06 05:36:50|91645|91595|91637.2|91587.2|91645.2|91595.2|91636.8|91586.8|31
1638769020000|2021-12-06 05:37:00|91637.6|91587.6|91639|91589|91639.3|91589.3|91637.1|91587.1|32
1638769030000|2021-12-06 05:37:10|91638.9|91588.9|91639.5|91589.5|91639.5|91589.5|91638.3|91588.3|14
1638769040000|2021-12-06 05:37:20|91638.8|91588.8|91638.9|91588.9|91639.6|91589.6|91637.6|91587.6|14
1638769050000|2021-12-06 05:37:30|91639.5|91589.5|91640.4|91590.4|91655.8|91593.9|91639.5|91577.7|32
1638769060000|2021-12-06 05:37:40|91644.7|91594.7|91641.8|91591.8|91644.7|91594.7|91639.7|91589.7|13
1638769070000|2021-12-06 05:37:50|91641.9|91591.9|91641.5|91591.5|91645.2|91595.2|91639.9|91589.9|32
1638769080000|2021-12-06 05:38:00|91640.9|91590.9|91638.7|91588.7|91641.5|91591.5|91638.7|91588.7|39
1638769090000|2021-12-06 05:38:10|91639|91589|91641.4|91591.4|91641.8|91591.8|91639|91589|20
1638769100000|2021-12-06 05:38:20|91640.8|91590.8|91638.7|91588.7|91642.2|91592.2|91638.7|91588.7|20
1638769110000|2021-12-06 05:38:30|91639.2|91589.2|91639.6|91589.6|91639.7|91589.7|91638.4|91588.4|19
1638769120000|2021-12-06 05:38:40|91639.9|91589.9|91639.1|91589.1|91640.2|91590.2|91639.1|91589.1|17
1638769130000|2021-12-06 05:38:50|91640|91590|91644.9|91594.9|91645.6|91595.6|91639.6|91589.6|21
1638769140000|2021-12-06 05:39:00|91645.6|91595.6|91644.8|91594.8|91645.6|91595.6|91644|91594|13
1638769150000|2021-12-06 05:39:10|91644.9|91594.9|91646.9|91596.9|91648.7|91598.7|91644.9|91594.9|29
1638769160000|2021-12-06 05:39:20|91646.6|91596.6|91647.8|91597.8|91648|91598|91646|91596|19
1638769170000|2021-12-06 05:39:30|91648.5|91598.5|91648.2|91598.2|91650.1|91600.1|91646.6|91596.6|32
1638769180000|2021-12-06 05:39:40|91648.3|91598.3|91645.1|91595.1|91648.4|91598.4|91645|91595|24
1638769190000|2021-12-06 05:39:50|91644.7|91594.7|91644.5|91594.5|91645.1|91595.1|91644.5|91594.5|16
1638769200000|2021-12-06 05:40:00|91644.3|91594.3|91644.7|91594.7|91646.1|91596.1|91643.9|91593.9|24
1638769210000|2021-12-06 05:40:10|91644.8|91594.8|91643.7|91593.7|91645.3|91595.3|91643.3|91593.3|15
1638769220000|2021-12-06 05:40:20|91643.8|91593.8|91644.9|91594.9|91645.8|91595.8|91643.1|91593.1|15
1638769230000|2021-12-06 05:40:30|91643.8|91593.8|91645.4|91595.4|91645.5|91595.5|91643.8|91593.8|17
1638769240000|2021-12-06 05:40:40|91645.5|91595.5|91644.9|91594.9|91645.5|91595.5|91644.1|91594.1|20
1638769250000|2021-12-06 05:40:50|91644.8|91594.8|91644.3|91594.3|91645.2|91595.2|91644|91594|11
1638769260000|2021-12-06 05:41:00|91644.2|91594.2|91645.9|91595.9|91645.9|91595.9|91644.1|91594.1|20
1638769270000|2021-12-06 05:41:10|91646.1|91596.1|91646.5|91596.5|91648.2|91598.2|91644.9|91594.9|23
1638769280000|2021-12-06 05:41:20|91647.8|91597.8|91648.3|91598.3|91649.3|91599.3|91647.5|91597.5|22
1638769290000|2021-12-06 05:41:30|91648.1|91598.1|91647.4|91597.4|91648.8|91598.8|91646.7|91596.7|22
1638769300000|2021-12-06 05:41:40|91647.5|91597.5|91648|91598|91648.3|91598.3|91647.4|91597.4|17
1638769310000|2021-12-06 05:41:50|91647.6|91597.6|91652.7|91602.7|91653.8|91603.8|91646.8|91596.8|31
1638769320000|2021-12-06 05:42:00|91652.5|91602.5|91652.1|91602.1|91654.3|91604.3|91651.7|91601.7|21
1638769330000|2021-12-06 05:42:10|91652.5|91602.5|91651.8|91601.8|91653|91603|91651|91601|17
1638769340000|2021-12-06 05:42:20|91651.7|91601.7|91651.6|91601.6|91651.9|91601.9|91651.4|91601.4|10
1638769350000|2021-12-06 05:42:30|91651.7|91601.7|91651.7|91601.7|91651.7|91601.7|91651.2|91601.2|7
1638769360000|2021-12-06 05:42:40|91651.8|91601.8|91650.8|91600.8|91652.9|91602.9|91650.6|91600.6|14
1638769370000|2021-12-06 05:42:50|91651|91601|91652.4|91602.4|91653.7|91603.7|91650.8|91600.8|23
1638769380000|2021-12-06 05:43:00|91652.2|91602.2|91649.2|91599.2|91652.6|91602.6|91649|91599|27
1638769390000|2021-12-06 05:43:10|91649.8|91599.8|91649|91599|91650.7|91600.7|91648.6|91598.6|31
1638769400000|2021-12-06 05:43:20|91649.1|91599.1|91651.9|91601.9|91652.6|91602.6|91647.1|91597.1|22
1638769410000|2021-12-06 05:43:30|91652.2|91602.2|91652|91602|91652.5|91602.5|91649.6|91599.6|11
1638769420000|2021-12-06 05:43:40|91651.3|91601.3|91650.9|91600.9|91652|91602|91650.9|91600.9|17
1638769430000|2021-12-06 05:43:50|91651|91601|91651.4|91601.4|91654|91604|91650.9|91600.9|20
1638769440000|2021-12-06 05:44:00|91651.7|91601.7|91653.6|91603.6|91656.8|91606.8|91651|91601|39
1638769450000|2021-12-06 05:44:10|91653.2|91603.2|91651.2|91601.2|91654.1|91604.1|91651|91601|26
1638769460000|2021-12-06 05:44:20|91651.4|91601.4|91652.5|91602.5|91654.3|91604.3|91651.2|91601.2|20
1638769470000|2021-12-06 05:44:30|91653.3|91603.3|91655.2|91605.2|91656|91606|91653|91603|27
1638769480000|2021-12-06 05:44:40|91653.4|91603.4|91654.1|91604.1|91655.9|91605.9|91653.4|91603.4|15
1638769490000|2021-12-06 05:44:50|91654.2|91604.2|91654.6|91604.6|91654.8|91604.8|91653.5|91603.5|14
1638769500000|2021-12-06 05:45:00|91655|91605|91650.8|91600.8|91655|91605|91650.2|91600.2|30
1638769510000|2021-12-06 05:45:10|91650.4|91600.4|91651.1|91601.1|91651.5|91601.5|91649.4|91599.4|24
1638769520000|2021-12-06 05:45:20|91651|91601|91650.4|91600.4|91662|91602.1|91650|91591|17
1638769530000|2021-12-06 05:45:30|91651.3|91601.3|91649.8|91599.8|91651.3|91601.3|91649|91599|21
1638769540000|2021-12-06 05:45:40|91649.7|91599.7|91650.1|91600.1|91652.5|91602.5|91649.5|91599.5|14
1638769550000|2021-12-06 05:45:50|91649|91599|91651|91601|91651|91601|91648.9|91598.9|12
1638769560000|2021-12-06 05:46:00|91650.9|91600.9|91649.6|91599.6|91651.1|91601.1|91649.2|91599.2|21
1638769570000|2021-12-06 05:46:10|91649.5|91599.5|91654.3|91604.3|91654.4|91604.4|91649.5|91599.5|18
1638769580000|2021-12-06 05:46:20|91654.2|91604.2|91652.9|91602.9|91655.8|91605.8|91652.9|91602.9|11
1638769590000|2021-12-06 05:46:30|91652.4|91602.4|91656.8|91606.8|91656.8|91606.8|91652|91602|9
1638769600000|2021-12-06 05:46:40|91656|91606|91650.5|91600.5|91656|91606|91649.4|91599.4|18
1638769610000|2021-12-06 05:46:50|91651|91601|91651|91601|91652.1|91602.1|91650.2|91600.2|18
1638769620000|2021-12-06 05:47:00|91651.2|91601.2|91648|91598|91651.2|91601.2|91645.4|91595.4|32
1638769630000|2021-12-06 05:47:10|91644.8|91594.8|91645.8|91595.8|91659.4|91598.3|91644.2|91584.5|23
1638769640000|2021-12-06 05:47:20|91645.9|91595.9|91646.1|91596.1|91647|91597|91643|91593|27
1638769650000|2021-12-06 05:47:30|91646|91596|91643|91593|91646.7|91596.7|91643|91593|17
1638769660000|2021-12-06 05:47:40|91643.2|91593.2|91641.2|91591.2|91643.5|91593.5|91640.6|91590.6|22
1638769670000|2021-12-06 05:47:50|91640.8|91590.8|91640.7|91590.7|91640.8|91590.8|91639.8|91589.8|21
1638769680000|2021-12-06 05:48:00|91641.1|91591.1|91644|91594|91644.3|91594.3|91640|91590|27
1638769690000|2021-12-06 05:48:10|91643.8|91593.8|91644.7|91594.7|91644.9|91594.9|91641.3|91591.3|31
1638769700000|2021-12-06 05:48:20|91644.5|91594.5|91650.2|91600.2|91650.2|91600.2|91643.6|91593.6|22
1638769710000|2021-12-06 05:48:30|91651.2|91601.2|91641.3|91591.3|91655.5|91601.2|91636|91580.7|38
1638769720000|2021-12-06 05:48:40|91638.6|91588.6|91640.4|91590.4|91640.7|91590.7|91638.6|91588.6|16
1638769730000|2021-12-06 05:48:50|91640.1|91590.1|91640.9|91590.9|91653.9|91594.9|91638.3|91577.6|21
1638769740000|2021-12-06 05:49:00|91641|91591|91641.3|91591.3|91644.6|91594.6|91639.9|91589.9|35
1638769750000|2021-12-06 05:49:10|91640.7|91590.7|91641.9|91591.9|91643.2|91593.2|91640.6|91590.6|26
1638769760000|2021-12-06 05:49:20|91642|91592|91644.4|91594.4|91649.1|91599.1|91641.9|91591.9|29
1638769770000|2021-12-06 05:49:30|91644.9|91594.9|91647.3|91597.3|91647.3|91597.3|91640|91590|19
1638769780000|2021-12-06 05:49:40|91648|91598|91645.5|91595.5|91656.3|91598.6|91644.8|91585.8|24
1638769790000|2021-12-06 05:49:50|91645.6|91595.6|91644.9|91594.9|91645.7|91595.7|91643.4|91593.4|26
1638769800000|2021-12-06 05:50:00|91644.4|91594.4|91641.2|91591.2|91644.8|91594.8|91639.8|91589.8|21
1638769810000|2021-12-06 05:50:10|91640.7|91590.7|91639.3|91589.3|91651|91592.2|91638.6|91579.2|24
1638769820000|2021-12-06 05:50:20|91650.5|91579|91640.5|91590.5|91650.5|91590.5|91635.7|91579|29
1638769830000|2021-12-06 05:50:30|91640|91590|91637.7|91587.7|91640.4|91590.4|91637.7|91587.7|18
1638769840000|2021-12-06 05:50:40|91637.8|91587.8|91641.1|91591.1|91641.1|91591.1|91637.6|91587.6|12
1638769850000|2021-12-06 05:50:50|91641.2|91591.2|91641.4|91591.4|91642.4|91592.4|91640.1|91590.1|14
1638769860000|2021-12-06 05:51:00|91641.7|91591.7|91639|91589|91641.7|91591.7|91639|91589|14
1638769870000|2021-12-06 05:51:10|91639.5|91589.5|91641.7|91591.7|91642.2|91592.2|91638.8|91588.8|23
1638769880000|2021-12-06 05:51:20|91642.2|91592.2|91643.6|91593.6|91647.4|91597.4|91640.5|91590.5|18
1638769890000|2021-12-06 05:51:30|91643.8|91593.8|91643.3|91593.3|91644|91594|91642.6|91592.6|12
1638769900000|2021-12-06 05:51:40|91642.8|91592.8|91653.9|91580|91653.9|91592.8|91641.4|91579.6|27
1638769910000|2021-12-06 05:51:50|91651.6|91581|91638.3|91588.3|91651.6|91591.2|91637.1|91580.9|28
1638769920000|2021-12-06 05:52:00|91637.6|91587.6|91639.7|91589.7|91639.8|91589.8|91636.6|91586.6|22
1638769930000|2021-12-06 05:52:10|91639.6|91589.6|91640.8|91590.8|91641.2|91591.2|91639.2|91589.2|20
1638769940000|2021-12-06 05:52:20|91641.4|91591.4|91639.7|91589.7|91641.4|91591.4|91639.4|91589.4|11
1638769950000|2021-12-06 05:52:30|91639.9|91589.9|91637.5|91587.5|91639.9|91589.9|91637.5|91587.5|18
1638769960000|2021-12-06 05:52:40|91637.3|91587.3|91635.6|91585.6|91637.5|91587.5|91635.6|91585.6|5
1638769970000|2021-12-06 05:52:50|91639.6|91589.6|91639.1|91589.1|91655.5|91589.6|91638.3|91579.1|15
1638769980000|2021-12-06 05:53:00|91652.3|91577|91638.6|91588.6|91652.3|91589.7|91637.3|91576.1|18
1638769990000|2021-12-06 05:53:10|91638.8|91588.8|91637.9|91587.9|91639.9|91589.9|91637.5|91587.5|18
1638770000000|2021-12-06 05:53:20|91637.8|91587.8|91634.5|91584.5|91637.8|91587.8|91634.3|91584.3|19
1638770010000|2021-12-06 05:53:30|91634.1|91584.1|91634.7|91584.7|91637.6|91587.6|91634.1|91584.1|22
1638770020000|2021-12-06 05:53:40|91634.5|91584.5|91636.9|91586.9|91636.9|91586.9|91634.3|91584.3|18
1638770030000|2021-12-06 05:53:50|91637|91587|91635.6|91585.6|91637|91587|91635.2|91585.2|21
1638770040000|2021-12-06 05:54:00|91635.8|91585.8|91635|91585|91636.4|91586.4|91634.9|91584.9|27
1638770050000|2021-12-06 05:54:10|91636.9|91586.9|91635.9|91585.9|91636.9|91586.9|91635.2|91585.2|22
1638770060000|2021-12-06 05:54:20|91636.1|91586.1|91635.7|91585.7|91636.4|91586.4|91635.3|91585.3|19
1638770070000|2021-12-06 05:54:30|91636.7|91586.7|91636.4|91586.4|91646.2|91586.8|91635.4|91575.6|19
1638770080000|2021-12-06 05:54:40|91635.1|91585.1|91635.4|91585.4|91646.4|91586.3|91635.1|91575.5|20
1638770090000|2021-12-06 05:54:50|91634.5|91584.5|91636.7|91586.7|91646.4|91586.8|91634.5|91575.2|17
1638770100000|2021-12-06 05:55:00|91637|91587|91638.6|91588.6|91639.2|91589.2|91636.2|91586.2|28
1638770110000|2021-12-06 05:55:10|91638.5|91588.5|91640|91590|91641|91591|91637.3|91587.3|24
1638770120000|2021-12-06 05:55:20|91640.3|91590.3|91639.6|91589.6|91640.5|91590.5|91639.4|91589.4|15
1638770130000|2021-12-06 05:55:30|91639.7|91589.7|91640.6|91590.6|91641.3|91591.3|91638.9|91588.9|27
1638770140000|2021-12-06 05:55:40|91640.2|91590.2|91639.8|91589.8|91651.2|91591.8|91639.4|91580.6|21
1638770150000|2021-12-06 05:55:50|91640|91590|91640.2|91590.2|91640.3|91590.3|91639.3|91589.3|20
1638770160000|2021-12-06 05:56:00|91640.1|91590.1|91642.8|91592.8|91653.2|91594.1|91639.4|91582.4|20
1638770170000|2021-12-06 05:56:10|91642.9|91592.9|91642.3|91592.3|91656.5|91598.7|91641.4|91581.8|21
1638770180000|2021-12-06 05:56:20|91644|91594|91646.7|91596.7|91657.3|91597.6|91642.9|91587.3|25
1638770190000|2021-12-06 05:56:30|91646.5|91596.5|91647.2|91597.2|91648.2|91598.2|91645.9|91595.9|21
1638770200000|2021-12-06 05:56:40|91646.8|91596.8|91647.7|91597.7|91649.4|91599.4|91646.4|91596.4|25
1638770210000|2021-12-06 05:56:50|91648.1|91598.1|91668.3|91591|91668.5|91603|91646.7|91588.6|35
1638770220000|2021-12-06 05:57:00|91668.4|91591.1|91654.5|91604.5|91672.2|91605.2|91650.2|91588.1|37
1638770230000|2021-12-06 05:57:10|91654.4|91604.4|91658.6|91608.6|91659.2|91609.2|91653.7|91603.7|34
1638770240000|2021-12-06 05:57:20|91658.5|91608.5|91659.8|91609.8|91660.1|91610.1|91656.8|91606.8|21
1638770250000|2021-12-06 05:57:30|91659.9|91609.9|91660.3|91610.3|91660.8|91610.8|91657.4|91607.4|30
1638770260000|2021-12-06 05:57:40|91659.7|91609.7|91660.4|91610.4|91661.7|91611.7|91659|91609|39
1638770270000|2021-12-06 05:57:50|91660.8|91610.8|91661.6|91611.6|91664.6|91614.6|91659.7|91609.7|36
1638770280000|2021-12-06 05:58:00|91662|91612|91660.7|91610.7|91662.9|91612.9|91660.3|91610.3|31
1638770290000|2021-12-06 05:58:10|91660.6|91610.6|91660.3|91610.3|91661.5|91611.5|91660.3|91610.3|29
1638770300000|2021-12-06 05:58:20|91659.9|91609.9|91658.6|91608.6|91660.8|91610.8|91658.1|91608.1|28
1638770310000|2021-12-06 05:58:30|91658.7|91608.7|91656.4|91606.4|91658.7|91608.7|91656.1|91606.1|32
1638770320000|2021-12-06 05:58:40|91656.5|91606.5|91660|91610|91660.2|91610.2|91656.1|91606.1|28
1638770330000|2021-12-06 05:58:50|91659.7|91609.7|91658.2|91608.2|91669|91610.2|91656.7|91598.2|23
1638770340000|2021-12-06 05:59:00|91658.1|91608.1|91659.5|91609.5|91662.8|91612.8|91657.1|91607.1|23
1638770350000|2021-12-06 05:59:10|91661.9|91611.9|91661.1|91611.1|91665.3|91615.3|91661.1|91611.1|28
1638770360000|2021-12-06 05:59:20|91661.3|91611.3|91664.5|91614.5|91664.6|91614.6|91661.3|91611.3|24
1638770370000|2021-12-06 05:59:30|91664|91614|91671.1|91621.1|91671.2|91621.2|91663.3|91613.3|39
1638770380000|2021-12-06 05:59:40|91671.7|91621.7|91670.1|91620.1|91680.5|91621.7|91668.8|91610.1|30
1638770390000|2021-12-06 05:59:50|91670.2|91620.2|91669.8|91619.8|91672.6|91622.6|91669.6|91619.6|42
1638770400000|2021-12-06 06:00:00|91670|91620|91672.4|91622.4|91672.4|91622.4|91666.9|91616.9|53
1638770410000|2021-12-06 06:00:10|91671.7|91621.7|91673.8|91623.8|91674.3|91624.3|91670.8|91620.8|40
1638770420000|2021-12-06 06:00:20|91673|91623|91678.9|91628.9|91679.3|91629.3|91672.6|91622.6|39
1638770430000|2021-12-06 06:00:30|91680|91630|91676|91626|91680|91630|91672.8|91622.8|25
1638770440000|2021-12-06 06:00:40|91675.2|91625.2|91674.6|91624.6|91676.6|91626.6|91673.6|91623.6|12
1638770450000|2021-12-06 06:00:50|91674.7|91624.7|91675.5|91625.5|91678.5|91628.5|91674|91624|29
1638770460000|2021-12-06 06:01:00|91675.2|91625.2|91675.3|91625.3|91677.8|91627.8|91674.1|91624.1|29
1638770470000|2021-12-06 06:01:10|91675.6|91625.6|91674.4|91624.4|91676.7|91626.7|91673.6|91623.6|25
1638770480000|2021-12-06 06:01:20|91675.1|91625.1|91671.5|91621.5|91679.7|91625.1|91670.9|91609.5|25
1638770490000|2021-12-06 06:01:30|91672.9|91622.9|91669.7|91619.7|91672.9|91622.9|91669.6|91619.6|22
1638770500000|2021-12-06 06:01:40|91669.8|91619.8|91667.5|91617.5|91673.1|91623.1|91667.5|91617.5|32
1638770510000|2021-12-06 06:01:50|91667.1|91617.1|91672.5|91622.5|91672.6|91622.6|91667.1|91617.1|23
1638770520000|2021-12-06 06:02:00|91672.7|91622.7|91665.5|91615.5|91673|91623|91663.5|91613.5|37
1638770530000|2021-12-06 06:02:10|91666.5|91616.5|91665.6|91615.6|91667.4|91617.4|91664.8|91614.8|18
1638770540000|2021-12-06 06:02:20|91665.5|91615.5|91667.5|91617.5|91667.9|91617.9|91665.5|91615.5|30
1638770550000|2021-12-06 06:02:30|91667.6|91617.6|91667.7|91617.7|91669.9|91619.9|91666.4|91616.4|28
1638770560000|2021-12-06 06:02:40|91667.5|91617.5|91669.5|91619.5|91670.8|91620.8|91667.5|91617.5|24
1638770570000|2021-12-06 06:02:50|91670.1|91620.1|91670|91620|91670.6|91620.6|91669.7|91619.7|15
1638770580000|2021-12-06 06:03:00|91669.8|91619.8|91666.6|91616.6|91670.2|91620.2|91666.5|91616.5|23
1638770590000|2021-12-06 06:03:10|91666|91616|91664.1|91614.1|91667.2|91617.2|91662.8|91612.8|24
1638770600000|2021-12-06 06:03:20|91665.5|91615.5|91665.7|91615.7|91667.5|91617.5|91663.7|91613.7|24
1638770610000|2021-12-06 06:03:30|91665.2|91615.2|91664.9|91614.9|91667.1|91617.1|91664.6|91614.6|23
1638770620000|2021-12-06 06:03:40|91665|91615|91663.7|91613.7|91667.5|91617.5|91663.1|91613.1|19
1638770630000|2021-12-06 06:03:50|91664.4|91614.4|91664.9|91614.9|91666.2|91616.2|91664.1|91614.1|35
1638770640000|2021-12-06 06:04:00|91664.8|91614.8|91669.2|91619.2|91669.8|91619.8|91664.8|91614.8|16
1638770650000|2021-12-06 06:04:10|91667.2|91617.2|91668.6|91618.6|91670|91620|91665.7|91615.7|24
1638770660000|2021-12-06 06:04:20|91669|91619|91669.1|91619.1|91669.1|91619.1|91667.3|91617.3|23
1638770670000|2021-12-06 06:04:30|91668.8|91618.8|91667.5|91617.5|91669.9|91619.9|91667.5|91617.5|11
1638770680000|2021-12-06 06:04:40|91667.9|91617.9|91667.5|91617.5|91667.9|91617.9|91664.1|91614.1|24
1638770690000|2021-12-06 06:04:50|91667.9|91617.9|91669.9|91619.9|91669.9|91619.9|91665.4|91615.4|17
1638770700000|2021-12-06 06:05:00|91669.4|91619.4|91670.1|91620.1|91671.1|91621.1|91666.2|91616.2|25
1638770710000|2021-12-06 06:05:10|91668.7|91618.7|91665.9|91615.9|91669|91619|91665.9|91615.9|15
1638770720000|2021-12-06 06:05:20|91666.2|91616.2|91665.5|91615.5|91666.4|91616.4|91662.6|91612.6|14
1638770730000|2021-12-06 06:05:30|91665.9|91615.9|91660.6|91610.6|91665.9|91615.9|91660.1|91610.1|18
1638770740000|2021-12-06 06:05:40|91659.9|91609.9|91659.5|91609.5|91663.5|91613.5|91657.7|91607.7|34
1638770750000|2021-12-06 06:05:50|91662.6|91612.6|91658.8|91608.8|91663.8|91613.8|91658.3|91608.3|19
1638770760000|2021-12-06 06:06:00|91656.3|91606.3|91666.5|91616.5|91666.5|91616.5|91655.6|91605.6|36
1638770770000|2021-12-06 06:06:10|91666.4|91616.4|91659.4|91609.4|91666.4|91616.4|91659|91609|34
1638770780000|2021-12-06 06:06:20|91659.9|91609.9|91654.4|91604.4|91659.9|91609.9|91653.7|91603.7|30
1638770790000|2021-12-06 06:06:30|91654.9|91604.9|91652.1|91602.1|91658.6|91608.6|91649.5|91599.5|27
1638770800000|2021-12-06 06:06:40|91650.9|91600.9|91651.9|91601.9|91655.2|91605.2|91649.5|91599.5|29
1638770810000|2021-12-06 06:06:50|91652.1|91602.1|91656.8|91606.8|91657.8|91607.8|91652.1|91602.1|26
1638770820000|2021-12-06 06:07:00|91656.7|91606.7|91655.1|91605.1|91656.7|91606.7|91649.6|91599.6|33
1638770830000|2021-12-06 06:07:10|91655.5|91605.5|91654.2|91604.2|91656.5|91606.5|91653.5|91603.5|22
1638770840000|2021-12-06 06:07:20|91652.2|91602.2|91666.8|91616.8|91670.5|91620.5|91652.2|91602.2|38
1638770850000|2021-12-06 06:07:30|91665.8|91615.8|91663.8|91613.8|91666.3|91616.3|91663.4|91613.4|29
1638770860000|2021-12-06 06:07:40|91665.1|91615.1|91665.7|91615.7|91667.6|91617.6|91662.7|91612.7|40
1638770870000|2021-12-06 06:07:50|91666.3|91616.3|91665.9|91615.9|91668.7|91618.7|91665.9|91615.9|24
1638770880000|2021-12-06 06:08:00|91665.5|91615.5|91668.7|91618.7|91668.9|91618.9|91664.9|91614.9|28
1638770890000|2021-12-06 06:08:10|91668.6|91618.6|91664.9|91614.9|91669.5|91619.5|91663.9|91613.9|25
1638770900000|2021-12-06 06:08:20|91665.7|91615.7|91662.6|91612.6|91668.3|91618.3|91662.6|91612.6|20
1638770910000|2021-12-06 06:08:30|91663.1|91613.1|91666.3|91616.3|91671.3|91621.3|91661.7|91611.7|37
1638770920000|2021-12-06 06:08:40|91666.2|91616.2|91660.6|91610.6|91667.4|91617.4|91656.5|91606.5|41
1638770930000|2021-12-06 06:08:50|91660.3|91610.3|91663.9|91613.9|91664.5|91614.5|91659.4|91609.4|31
1638770940000|2021-12-06 06:09:00|91661.7|91611.7|91664|91614|91665.7|91615.7|91661.7|91611.7|26
1638770950000|2021-12-06 06:09:10|91664.9|91614.9|91665.4|91615.4|91668.2|91618.2|91664.9|91614.9|26
1638770960000|2021-12-06 06:09:20|91665.2|91615.2|91669.4|91619.4|91670.5|91620.5|91665.1|91615.1|27
1638770970000|2021-12-06 06:09:30|91668.8|91618.8|91669|91619|91669|91619|91666.8|91616.8|17
1638770980000|2021-12-06 06:09:40|91669.2|91619.2|91666.5|91616.5|91670.3|91620.3|91666.5|91616.5|38
1638770990000|2021-12-06 06:09:50|91667.5|91617.5|91667|91617|91668.5|91618.5|91666.4|91616.4|15
1638771000000|2021-12-06 06:10:00|91665.4|91615.4|91667.9|91617.9|91669.5|91619.5|91664.8|91614.8|29
1638771010000|2021-12-06 06:10:10|91667.8|91617.8|91666.9|91616.9|91669|91619|91666.4|91616.4|19
1638771020000|2021-12-06 06:10:20|91666.6|91616.6|91664.3|91614.3|91666.9|91616.9|91664.1|91614.1|17
1638771030000|2021-12-06 06:10:30|91664.2|91614.2|91665.4|91615.4|91666.4|91616.4|91663.9|91613.9|23
1638771040000|2021-12-06 06:10:40|91664.6|91614.6|91663.8|91613.8|91665.3|91615.3|91663.8|91613.8|14
1638771050000|2021-12-06 06:10:50|91663.4|91613.4|91663|91613|91665|91615|91661.8|91611.8|31
1638771060000|2021-12-06 06:11:00|91662.5|91612.5|91664.3|91614.3|91665.1|91615.1|91661.8|91611.8|27
1638771070000|2021-12-06 06:11:10|91664.8|91614.8|91666.1|91616.1|91666.1|91616.1|91664.3|91614.3|14
1638771080000|2021-12-06 06:11:20|91666.2|91616.2|91666.1|91616.1|91666.9|91616.9|91665|91615|22
1638771090000|2021-12-06 06:11:30|91665.6|91615.6|91664.9|91614.9|91666.1|91616.1|91664.5|91614.5|23
1638771100000|2021-12-06 06:11:40|91664.8|91614.8|91665.1|91615.1|91665.2|91615.2|91663.8|91613.8|14
1638771110000|2021-12-06 06:11:50|91665.8|91615.8|91661.7|91611.7|91665.8|91615.8|91660.5|91610.5|26
1638771120000|2021-12-06 06:12:00|91662.7|91612.7|91663.5|91613.5|91663.5|91613.5|91660.8|91610.8|18
1638771130000|2021-12-06 06:12:10|91663.8|91613.8|91663.1|91613.1|91664.8|91614.8|91663.1|91613.1|18
1638771140000|2021-12-06 06:12:20|91664.6|91614.6|91664.7|91614.7|91665.1|91615.1|91664|91614|19
1638771150000|2021-12-06 06:12:30|91664.9|91614.9|91669.3|91619.3|91669.3|91619.3|91664.8|91614.8|18
1638771160000|2021-12-06 06:12:40|91668.1|91618.1|91663.3|91613.3|91668.2|91618.2|91663.3|91613.3|30
1638771170000|2021-12-06 06:12:50|91662.6|91612.6|91666.7|91616.7|91668.2|91618.2|91660.9|91610.9|29
1638771180000|2021-12-06 06:13:00|91666.5|91616.5|91665.2|91615.2|91667.5|91617.5|91665.1|91615.1|17
1638771190000|2021-12-06 06:13:10|91664.7|91614.7|91667.2|91617.2|91667.5|91617.5|91664.6|91614.6|8
1638771200000|2021-12-06 06:13:20|91666.2|91616.2|91668.8|91618.8|91671.2|91621.2|91665.2|91615.2|11
1638771210000|2021-12-06 06:13:30|91665.6|91615.6|91668.8|91618.8|91670.2|91620.2|91665.6|91615.6|20
1638771220000|2021-12-06 06:13:40|91668.7|91618.7|91666.6|91616.6|91669|91619|91665.5|91615.5|19
1638771230000|2021-12-06 06:13:50|91666.4|91616.4|91663.7|91613.7|91666.4|91616.4|91661.9|91611.9|39
1638771240000|2021-12-06 06:14:00|91663.8|91613.8|91664|91614|91664.2|91614.2|91661.9|91611.9|16
1638771250000|2021-12-06 06:14:10|91663.6|91613.6|91665.6|91615.6|91665.6|91615.6|91663.2|91613.2|21
1638771260000|2021-12-06 06:14:20|91665.9|91615.9|91667.7|91617.7|91670.8|91620.8|91664.8|91614.8|19
1638771270000|2021-12-06 06:14:30|91667.8|91617.8|91668.4|91618.4|91669.8|91619.8|91666.6|91616.6|26
1638771280000|2021-12-06 06:14:40|91668.5|91618.5|91665.1|91615.1|91669.1|91619.1|91665.1|91615.1|23
1638771290000|2021-12-06 06:14:50|91666.1|91616.1|91666.2|91616.2|91667.9|91617.9|91665|91615|19
1638771300000|2021-12-06 06:15:00|91666.5|91616.5|91667.7|91617.7|91668.7|91618.7|91666.5|91616.5|29
1638771310000|2021-12-06 06:15:10|91667.9|91617.9|91669.7|91619.7|91672.1|91622.1|91667.9|91617.9|19
1638771320000|2021-12-06 06:15:20|91670.1|91620.1|91669.3|91619.3|91671|91621|91668.5|91618.5|17
1638771330000|2021-12-06 06:15:30|91669.4|91619.4|91670.3|91620.3|91671.7|91621.7|91668.6|91618.6|22
1638771340000|2021-12-06 06:15:40|91670.9|91620.9|91666.3|91616.3|91672.3|91622.3|91664.1|91614.1|37
1638771350000|2021-12-06 06:15:50|91666.8|91616.8|91669|91619|91671.1|91621.1|91664.7|91614.7|33
1638771360000|2021-12-06 06:16:00|91671.2|91621.2|91669.3|91619.3|91672.4|91622.4|91667.6|91617.6|44
1638771370000|2021-12-06 06:16:10|91668.5|91618.5|91668.2|91618.2|91669.8|91619.8|91667.5|91617.5|27
1638771380000|2021-12-06 06:16:20|91668.6|91618.6|91671|91621|91671|91621|91668|91618|28
1638771390000|2021-12-06 06:16:30|91671.3|91621.3|91669.4|91619.4|91672.1|91622.1|91667.3|91617.3|26
1638771400000|2021-12-06 06:16:40|91672.1|91622.1|91667.5|91617.5|91672.1|91622.1|91667.5|91617.5|24
1638771410000|2021-12-06 06:16:50|91667.9|91617.9|91679.3|91629.3|91682.8|91632.8|91667.2|91617.2|47
1638771420000|2021-12-06 06:17:00|91682.5|91632.5|91680.9|91630.9|91682.7|91632.7|91678.3|91628.3|24
1638771430000|2021-12-06 06:17:10|91681.2|91631.2|91678.5|91628.5|91682|91632|91678.5|91628.5|21
1638771440000|2021-12-06 06:17:20|91679.6|91629.6|91680.5|91630.5|91681.8|91631.8|91674.3|91624.3|24
1638771450000|2021-12-06 06:17:30|91680.4|91630.4|91683.8|91633.8|91686.3|91636.3|91678|91628|42
1638771460000|2021-12-06 06:17:40|91683.4|91633.4|91683.2|91633.2|91685.4|91635.4|91683.1|91633.1|27
1638771470000|2021-12-06 06:17:50|91683.7|91633.7|91687.5|91637.5|91688.7|91638.7|91682.2|91632.2|35
1638771480000|2021-12-06 06:18:00|91687.6|91637.6|91686.5|91636.5|91687.6|91637.6|91685.8|91635.8|32
1638771490000|2021-12-06 06:18:10|91686.2|91636.2|91684.9|91634.9|91687.8|91637.8|91683.5|91633.5|28
1638771500000|2021-12-06 06:18:20|91684.5|91634.5|91686.8|91636.8|91687.3|91637.3|91683.7|91633.7|14
1638771510000|2021-12-06 06:18:30|91685.9|91635.9|91686.6|91636.6|91687.4|91637.4|91684.3|91634.3|27
1638771520000|2021-12-06 06:18:40|91684.3|91634.3|91682.5|91632.5|91684.8|91634.8|91682.5|91632.5|10
1638771530000|2021-12-06 06:18:50|91683.6|91633.6|91681.6|91631.6|91685.5|91635.5|91681.6|91631.6|23
1638771540000|2021-12-06 06:19:00|91681.9|91631.9|91685|91635|91685.7|91635.7|91681.9|91631.9|21
1638771550000|2021-12-06 06:19:10|91684.8|91634.8|91690|91640|91690.9|91640.9|91683|91633|34
1638771560000|2021-12-06 06:19:20|91691.5|91641.5|91689|91639|91693.8|91643.8|91688.6|91638.6|28
1638771570000|2021-12-06 06:19:30|91690.8|91640.8|91691.3|91641.3|91692.3|91642.3|91689.4|91639.4|27
1638771580000|2021-12-06 06:19:40|91691.1|91641.1|91691.7|91641.7|91694.5|91644.5|91690.1|91640.1|26
1638771590000|2021-12-06 06:19:50|91692.2|91642.2|91691.1|91641.1|91695.4|91645.4|91690.1|91640.1|31
1638771600000|2021-12-06 06:20:00|91690.8|91640.8|91691.4|91641.4|91692.1|91642.1|91690.7|91640.7|23
1638771610000|2021-12-06 06:20:10|91691.1|91641.1|91689.9|91639.9|91691.7|91641.7|91689|91639|37
1638771620000|2021-12-06 06:20:20|91690.3|91640.3|91694.2|91644.2|91696.2|91646.2|91688.9|91638.9|32
1638771630000|2021-12-06 06:20:30|91694.3|91644.3|91684.2|91634.2|91695.9|91645.9|91684.2|91634.2|52
1638771640000|2021-12-06 06:20:40|91684.6|91634.6|91683.6|91633.6|91686|91636|91682.7|91632.7|32
1638771650000|2021-12-06 06:20:50|91682.6|91632.6|91682.7|91632.7|91683.7|91633.7|91681.4|91631.4|19
1638771660000|2021-12-06 06:21:00|91682.8|91632.8|91681.7|91631.7|91683.2|91633.2|91680.2|91630.2|33
1638771670000|2021-12-06 06:21:10|91682.7|91632.7|91680.6|91630.6|91682.7|91632.7|91679.6|91629.6|32
1638771680000|2021-12-06 06:21:20|91683|91633|91682.5|91632.5|91684.3|91634.3|91682.3|91632.3|19
1638771690000|2021-12-06 06:21:30|91680.3|91630.3|91675.4|91625.4|91683.3|91633.3|91671.6|91621.6|38
1638771700000|2021-12-06 06:21:40|91675.3|91625.3|91675.1|91625.1|91676.6|91626.6|91673.2|91623.2|19
1638771710000|2021-12-06 06:21:50|91675|91625|91675.9|91625.9|91679.2|91629.2|91674.6|91624.6|25
1638771720000|2021-12-06 06:22:00|91676.4|91626.4|91676.9|91626.9|91677.4|91627.4|91676.3|91626.3|14
1638771730000|2021-12-06 06:22:10|91676.8|91626.8|91675.1|91625.1|91676.8|91626.8|91674.3|91624.3|27
1638771740000|2021-12-06 06:22:20|91675.2|91625.2|91673.6|91623.6|91675.2|91625.2|91672.7|91622.7|21
1638771750000|2021-12-06 06:22:30|91673.8|91623.8|91674.1|91624.1|91674.7|91624.7|91671.9|91621.9|18
1638771760000|2021-12-06 06:22:40|91674.6|91624.6|91672.5|91622.5|91676.2|91626.2|91670.5|91620.5|47
1638771770000|2021-12-06 06:22:50|91673.2|91623.2|91672.3|91622.3|91673.4|91623.4|91670.8|91620.8|38
1638771780000|2021-12-06 06:23:00|91672.4|91622.4|91673.7|91623.7|91674|91624|91671.9|91621.9|19
1638771790000|2021-12-06 06:23:10|91673.8|91623.8|91671|91621|91673.8|91623.8|91670.6|91620.6|23
1638771800000|2021-12-06 06:23:20|91670.6|91620.6|91672.9|91622.9|91676.5|91626.5|91668.4|91618.4|29
1638771810000|2021-12-06 06:23:30|91673|91623|91674.4|91624.4|91675.6|91625.6|91671.2|91621.2|25
1638771820000|2021-12-06 06:23:40|91675.2|91625.2|91674.7|91624.7|91675.2|91625.2|91673.4|91623.4|16
1638771830000|2021-12-06 06:23:50|91674.3|91624.3|91673.6|91623.6|91675.5|91625.5|91673.6|91623.6|17
1638771840000|2021-12-06 06:24:00|91673.2|91623.2|91672.9|91622.9|91673.2|91623.2|91671.9|91621.9|14
1638771850000|2021-12-06 06:24:10|91672.1|91622.1|91671.7|91621.7|91675.4|91625.4|91671.5|91621.5|16
1638771860000|2021-12-06 06:24:20|91670.9|91620.9|91671.5|91621.5|91674.5|91624.5|91669.6|91619.6|21
1638771870000|2021-12-06 06:24:30|91671.9|91621.9|91678.1|91628.1|91679.4|91629.4|91671.9|91621.9|53
1638771880000|2021-12-06 06:24:40|91677.6|91627.6|91676|91626|91677.7|91627.7|91675.4|91625.4|50
1638771890000|2021-12-06 06:24:50|91676.6|91626.6|91676.4|91626.4|91677.5|91627.5|91675.7|91625.7|45
1638771900000|2021-12-06 06:25:00|91676.6|91626.6|91676.1|91626.1|91678.7|91628.7|91674.4|91624.4|50
1638771910000|2021-12-06 06:25:10|91675.7|91625.7|91675.4|91625.4|91677.6|91627.6|91672.3|91622.3|32
1638771920000|2021-12-06 06:25:20|91674.3|91624.3|91672.8|91622.8|91674.8|91624.8|91671.5|91621.5|19
1638771930000|2021-12-06 06:25:30|91673.4|91623.4|91675.9|91625.9|91676.6|91626.6|91673|91623|29
1638771940000|2021-12-06 06:25:40|91675.6|91625.6|91672.2|91622.2|91676.2|91626.2|91671.8|91621.8|29
1638771950000|2021-12-06 06:25:50|91672.4|91622.4|91673.1|91623.1|91674.1|91624.1|91671.8|91621.8|23
1638771960000|2021-12-06 06:26:00|91672|91622|91673.2|91623.2|91673.9|91623.9|91672|91622|23
1638771970000|2021-12-06 06:26:10|91673.5|91623.5|91674.7|91624.7|91676.5|91626.5|91673.2|91623.2|30
1638771980000|2021-12-06 06:26:20|91672.6|91622.6|91672|91622|91672.8|91622.8|91669.8|91619.8|35
1638771990000|2021-12-06 06:26:30|91671.5|91621.5|91677|91627|91679.9|91629.9|91671|91621|74
1638772000000|2021-12-06 06:26:40|91676.4|91626.4|91678.8|91628.8|91680.4|91630.4|91675|91625|74
1638772010000|2021-12-06 06:26:50|91677.8|91627.8|91679.3|91629.3|91681.2|91631.2|91677.8|91627.8|66
1638772020000|2021-12-06 06:27:00|91680.2|91630.2|91680.1|91630.1|91681.5|91631.5|91677.9|91627.9|71
1638772030000|2021-12-06 06:27:10|91679.1|91629.1|91679.2|91629.2|91680.5|91630.5|91676.5|91626.5|71
1638772040000|2021-12-06 06:27:20|91679|91629|91680.5|91630.5|91682.1|91632.1|91676.3|91626.3|77
1638772050000|2021-12-06 06:27:30|91681.1|91631.1|91691|91641|91693.7|91643.7|91678.3|91628.3|71
1638772060000|2021-12-06 06:27:40|91686.7|91636.7|91687.2|91637.2|91691.5|91641.5|91684.6|91634.6|76
1638772070000|2021-12-06 06:27:50|91686.1|91636.1|91705|91655|91705|91655|91686.1|91636.1|59
1638772080000|2021-12-06 06:28:00|91703.7|91653.7|91699.9|91649.9|91705.6|91655.6|91698.5|91648.5|41
1638772090000|2021-12-06 06:28:10|91699.3|91649.3|91692.9|91642.9|91699.3|91649.3|91691.7|91641.7|47
1638772100000|2021-12-06 06:28:20|91692.6|91642.6|91693.6|91643.6|91696|91646|91691.4|91641.4|44
1638772110000|2021-12-06 06:28:30|91692.9|91642.9|91694.3|91644.3|91695.6|91645.6|91691.8|91641.8|31
1638772120000|2021-12-06 06:28:40|91694.4|91644.4|91699.7|91649.7|91699.7|91649.7|91693.6|91643.6|19
1638772130000|2021-12-06 06:28:50|91699.9|91649.9|91699.6|91649.6|91699.9|91649.9|91694|91644|19
1638772140000|2021-12-06 06:29:00|91700.9|91650.9|91694.9|91644.9|91700.9|91650.9|91694.9|91644.9|21
1638772150000|2021-12-06 06:29:10|91695.2|91645.2|91697.4|91647.4|91698.8|91648.8|91695.2|91645.2|19
1638772160000|2021-12-06 06:29:20|91697.2|91647.2|91698.3|91648.3|91699|91649|91697.1|91647.1|36
1638772170000|2021-12-06 06:29:30|91698.4|91648.4|91699.1|91649.1|91699.1|91649.1|91697|91647|40
1638772180000|2021-12-06 06:29:40|91699.3|91649.3|91698|91648|91699.3|91649.3|91697.3|91647.3|31
1638772190000|2021-12-06 06:29:50|91698.1|91648.1|91700.6|91650.6|91702.4|91652.4|91696.9|91646.9|42
1638772200000|2021-12-06 06:30:00|91700.3|91650.3|91700.8|91650.8|91701.5|91651.5|91697.7|91647.7|33
1638772210000|2021-12-06 06:30:10|91699.3|91649.3|91698.2|91648.2|91702.1|91652.1|91698.2|91648.2|16
1638772220000|2021-12-06 06:30:20|91697.7|91647.7|91702.6|91652.6|91702.6|91652.6|91697.7|91647.7|34
1638772230000|2021-12-06 06:30:30|91702.5|91652.5|91696.3|91646.3|91703.1|91653.1|91694.4|91644.4|36
1638772240000|2021-12-06 06:30:40|91696.6|91646.6|91692.6|91642.6|91696.8|91646.8|91691.8|91641.8|23
1638772250000|2021-12-06 06:30:50|91693.2|91643.2|91694.4|91644.4|91694.4|91644.4|91693|91643|12
1638772260000|2021-12-06 06:31:00|91694.3|91644.3|91694.2|91644.2|91695.1|91645.1|91694.2|91644.2|17
1638772270000|2021-12-06 06:31:10|91694.3|91644.3|91694.2|91644.2|91695.2|91645.2|91693.4|91643.4|15
1638772280000|2021-12-06 06:31:20|91693.1|91643.1|91693.7|91643.7|91694.7|91644.7|91692.4|91642.4|18
1638772290000|2021-12-06 06:31:30|91694.1|91644.1|91699.3|91649.3|91699.3|91649.3|91694.1|91644.1|20
1638772300000|2021-12-06 06:31:40|91700.1|91650.1|91697.6|91647.6|91700.1|91650.1|91697.1|91647.1|14
1638772310000|2021-12-06 06:31:50|91697.7|91647.7|91699.1|91649.1|91700.3|91650.3|91697.7|91647.7|8
1638772320000|2021-12-06 06:32:00|91702.1|91652.1|91699.8|91649.8|91702.4|91652.4|91695.4|91645.4|41
1638772330000|2021-12-06 06:32:10|91699.4|91649.4|91697.4|91647.4|91699.4|91649.4|91696.3|91646.3|27
1638772340000|2021-12-06 06:32:20|91697.5|91647.5|91700.6|91650.6|91704.2|91654.2|91697.5|91647.5|18
1638772350000|2021-12-06 06:32:30|91703.1|91653.1|91699.3|91649.3|91703.9|91653.9|91695.9|91645.9|24
1638772360000|2021-12-06 06:32:40|91699.2|91649.2|91699.7|91649.7|91699.7|91649.7|91698.4|91648.4|17
1638772370000|2021-12-06 06:32:50|91699.5|91649.5|91703.3|91653.3|91703.3|91653.3|91696.7|91646.7|13
1638772380000|2021-12-06 06:33:00|91702.1|91652.1|91703.4|91653.4|91705.2|91655.2|91700.4|91650.4|28
1638772390000|2021-12-06 06:33:10|91702.4|91652.4|91704.2|91654.2|91704.6|91654.6|91701.8|91651.8|24
1638772400000|2021-12-06 06:33:20|91704.3|91654.3|91702.9|91652.9|91704.8|91654.8|91702.3|91652.3|23
1638772410000|2021-12-06 06:33:30|91702.5|91652.5|91703.6|91653.6|91703.8|91653.8|91702.1|91652.1|14
1638772420000|2021-12-06 06:33:40|91704.5|91654.5|91704.1|91654.1|91705.5|91655.5|91701.6|91651.6|39
1638772430000|2021-12-06 06:33:50|91703.8|91653.8|91703.8|91653.8|91704.2|91654.2|91703|91653|43
1638772440000|2021-12-06 06:34:00|91703.6|91653.6|91707.1|91657.1|91707.2|91657.2|91703.6|91653.6|31
1638772450000|2021-12-06 06:34:10|91706.6|91656.6|91708.8|91658.8|91709.3|91659.3|91704.9|91654.9|22
1638772460000|2021-12-06 06:34:20|91709|91659|91707|91657|91709|91659|91707|91657|23
1638772470000|2021-12-06 06:34:30|91707.3|91657.3|91711.5|91661.5|91711.8|91661.8|91706.5|91656.5|25
1638772480000|2021-12-06 06:34:40|91712|91662|91713|91663|91714.2|91664.2|91709.8|91659.8|23
1638772490000|2021-12-06 06:34:50|91714.4|91664.4|91709.8|91659.8|91714.4|91664.4|91706.9|91656.9|21
1638772500000|2021-12-06 06:35:00|91711.4|91661.4|91718.3|91668.3|91718.8|91668.8|91711.4|91661.4|48
1638772510000|2021-12-06 06:35:10|91718.6|91668.6|91722.4|91672.4|91723.1|91673.1|91718.4|91668.4|27
1638772520000|2021-12-06 06:35:20|91722.9|91672.9|91723.6|91673.6|91725.2|91675.2|91722|91672|26
1638772530000|2021-12-06 06:35:30|91723.5|91673.5|91726.5|91676.5|91726.5|91676.5|91723.3|91673.3|14
1638772540000|2021-12-06 06:35:40|91726.4|91676.4|91733.1|91683.1|91734.1|91684.1|91722.6|91672.6|44
1638772550000|2021-12-06 06:35:50|91733.6|91683.6|91727.2|91677.2|91733.9|91683.9|91727.2|91677.2|18
1638772560000|2021-12-06 06:36:00|91727.1|91677.1|91728.2|91678.2|91730.9|91680.9|91727|91677|22
1638772570000|2021-12-06 06:36:10|91727.7|91677.7|91733.1|91683.1|91733.7|91683.7|91727.5|91677.5|22
1638772580000|2021-12-06 06:36:20|91730.2|91680.2|91731.5|91681.5|91731.5|91681.5|91729.3|91679.3|19
1638772590000|2021-12-06 06:36:30|91731.6|91681.6|91726.5|91676.5|91731.6|91681.6|91726.5|91676.5|49
1638772600000|2021-12-06 06:36:40|91727|91677|91726.6|91676.6|91728|91678|91725.8|91675.8|45
1638772610000|2021-12-06 06:36:50|91726.7|91676.7|91726.7|91676.7|91729.8|91679.8|91725.5|91675.5|32
1638772620000|2021-12-06 06:37:00|91727|91677|91729.2|91679.2|91729.2|91679.2|91726.1|91676.1|18
1638772630000|2021-12-06 06:37:10|91726.2|91676.2|91723.6|91673.6|91727.6|91677.6|91718.8|91668.8|33
1638772640000|2021-12-06 06:37:20|91721.6|91671.6|91718.9|91668.9|91723|91673|91718.2|91668.2|15
1638772650000|2021-12-06 06:37:30|91720.4|91670.4|91721.5|91671.5|91722.7|91672.7|91718.7|91668.7|19
1638772660000|2021-12-06 06:37:40|91721.7|91671.7|91719.2|91669.2|91722.3|91672.3|91717.6|91667.6|17
1638772670000|2021-12-06 06:37:50|91719.5|91669.5|91721.3|91671.3|91723.2|91673.2|91719.4|91669.4|32
1638772680000|2021-12-06 06:38:00|91721|91671|91719.1|91669.1|91722.9|91672.9|91719|91669|47
1638772690000|2021-12-06 06:38:10|91719.2|91669.2|91723|91673|91723|91673|91718.4|91668.4|44
1638772700000|2021-12-06 06:38:20|91723.2|91673.2|91717.5|91667.5|91723.3|91673.3|91717.5|91667.5|32
1638772710000|2021-12-06 06:38:30|91717.7|91667.7|91720.8|91670.8|91721.8|91671.8|91717.4|91667.4|38
1638772720000|2021-12-06 06:38:40|91720.9|91670.9|91719.7|91669.7|91723.5|91673.5|91719.4|91669.4|49
1638772730000|2021-12-06 06:38:50|91720.5|91670.5|91722|91672|91724.6|91674.6|91715.6|91665.6|43
1638772740000|2021-12-06 06:39:00|91718.3|91668.3|91719.2|91669.2|91721.8|91671.8|91716.9|91666.9|40
1638772750000|2021-12-06 06:39:10|91717|91667|91717.3|91667.3|91719.6|91669.6|91716.5|91666.5|42
1638772760000|2021-12-06 06:39:20|91717|91667|91716.5|91666.5|91717.3|91667.3|91716.1|91666.1|16
1638772770000|2021-12-06 06:39:30|91716.2|91666.2|91717.3|91667.3|91718.6|91668.6|91711|91661|48
1638772780000|2021-12-06 06:39:40|91716.9|91666.9|91714.4|91664.4|91716.9|91666.9|91712.9|91662.9|28
1638772790000|2021-12-06 06:39:50|91714.5|91664.5|91711.6|91661.6|91714.7|91664.7|91711.3|91661.3|26
1638772800000|2021-12-06 06:40:00|91711.8|91661.8|91711.4|91661.4|91717.9|91667.9|91710.6|91660.6|35
1638772810000|2021-12-06 06:40:10|91711.8|91661.8|91711.2|91661.2|91713.2|91663.2|91706.7|91656.7|32
1638772820000|2021-12-06 06:40:20|91711.6|91661.6|91703.1|91653.1|91712.2|91662.2|91700.8|91650.8|30
1638772830000|2021-12-06 06:40:30|91703.3|91653.3|91703.5|91653.5|91703.8|91653.8|91700.4|91650.4|27
1638772840000|2021-12-06 06:40:40|91703.4|91653.4|91703.4|91653.4|91706.3|91656.3|91702.9|91652.9|13
1638772850000|2021-12-06 06:40:50|91703.3|91653.3|91702.6|91652.6|91704.6|91654.6|91702.3|91652.3|16
1638772860000|2021-12-06 06:41:00|91702.7|91652.7|91700.9|91650.9|91703.1|91653.1|91700.9|91650.9|10
1638772870000|2021-12-06 06:41:10|91701.7|91651.7|91702.5|91652.5|91704.3|91654.3|91700.4|91650.4|32
1638772880000|2021-12-06 06:41:20|91702.3|91652.3|91702.2|91652.2|91705.3|91655.3|91701.8|91651.8|18
1638772890000|2021-12-06 06:41:30|91704.1|91654.1|91704.3|91654.3|91707.3|91657.3|91703.4|91653.4|26
1638772900000|2021-12-06 06:41:40|91708.2|91658.2|91704.4|91654.4|91708.8|91658.8|91704.4|91654.4|25
1638772910000|2021-12-06 06:41:50|91704|91654|91705.6|91655.6|91708.4|91658.4|91704|91654|32
1638772920000|2021-12-06 06:42:00|91705.3|91655.3|91707|91657|91707|91657|91704.1|91654.1|18
1638772930000|2021-12-06 06:42:10|91706.3|91656.3|91705.5|91655.5|91708.5|91658.5|91704.7|91654.7|27
1638772940000|2021-12-06 06:42:20|91703.8|91653.8|91708.5|91658.5|91708.5|91658.5|91703.8|91653.8|13
1638772950000|2021-12-06 06:42:30|91707.6|91657.6|91708|91658|91708|91658|91705.3|91655.3|27
1638772960000|2021-12-06 06:42:40|91708.5|91658.5|91708.2|91658.2|91709.6|91659.6|91707.7|91657.7|24
1638772970000|2021-12-06 06:42:50|91707.9|91657.9|91701.2|91651.2|91708.3|91658.3|91699.7|91649.7|36
1638772980000|2021-12-06 06:43:00|91700.8|91650.8|91701.7|91651.7|91706.9|91656.9|91700.6|91650.6|37
1638772990000|2021-12-06 06:43:10|91701.5|91651.5|91701|91651|91703.9|91653.9|91700.4|91650.4|24
1638773000000|2021-12-06 06:43:20|91701.2|91651.2|91703.3|91653.3|91703.5|91653.5|91700.3|91650.3|14
1638773010000|2021-12-06 06:43:30|91704.6|91654.6|91700.7|91650.7|91704.9|91654.9|91700.7|91650.7|18
1638773020000|2021-12-06 06:43:40|91701.1|91651.1|91703.5|91653.5|91703.7|91653.7|91701.1|91651.1|24
1638773030000|2021-12-06 06:43:50|91703|91653|91695.8|91645.8|91703.5|91653.5|91691.5|91641.5|43
1638773040000|2021-12-06 06:44:00|91696.5|91646.5|91694.9|91644.9|91699.7|91649.7|91692.1|91642.1|28
1638773050000|2021-12-06 06:44:10|91694.2|91644.2|91693.2|91643.2|91697.2|91647.2|91693.2|91643.2|27
1638773060000|2021-12-06 06:44:20|91692.9|91642.9|91692.7|91642.7|91694.6|91644.6|91692.7|91642.7|20
1638773070000|2021-12-06 06:44:30|91692.3|91642.3|91694|91644|91694.5|91644.5|91691.5|91641.5|19
1638773080000|2021-12-06 06:44:40|91693.7|91643.7|91695.5|91645.5|91696|91646|91692.5|91642.5|27
1638773090000|2021-12-06 06:44:50|91695.8|91645.8|91692.4|91642.4|91695.8|91645.8|91691.5|91641.5|24
1638773100000|2021-12-06 06:45:00|91692.1|91642.1|91695.1|91645.1|91696.2|91646.2|91691.6|91641.6|19
1638773110000|2021-12-06 06:45:10|91694.7|91644.7|91695.6|91645.6|91696|91646|91694.7|91644.7|10
1638773120000|2021-12-06 06:45:20|91695.2|91645.2|91699.1|91649.1|91701.8|91651.8|91695.2|91645.2|13
1638773130000|2021-12-06 06:45:30|91696.6|91646.6|91704.9|91654.9|91706.6|91656.6|91695|91645|35
1638773140000|2021-12-06 06:45:40|91704.4|91654.4|91706.4|91656.4|91707.9|91657.9|91703.7|91653.7|22
1638773150000|2021-12-06 06:45:50|91706.6|91656.6|91707.1|91657.1|91709.3|91659.3|91705.1|91655.1|15
1638773160000|2021-12-06 06:46:00|91706.7|91656.7|91706.7|91656.7|91707.7|91657.7|91706.2|91656.2|15
1638773170000|2021-12-06 06:46:10|91707.1|91657.1|91713.8|91663.8|91715.6|91665.6|91704.2|91654.2|39
1638773180000|2021-12-06 06:46:20|91713.7|91663.7|91709.3|91659.3|91715.7|91665.7|91708.9|91658.9|20
1638773190000|2021-12-06 06:46:30|91709.8|91659.8|91709.5|91659.5|91711.4|91661.4|91704.1|91654.1|41
1638773200000|2021-12-06 06:46:40|91709.4|91659.4|91710|91660|91710.3|91660.3|91707.7|91657.7|36
1638773210000|2021-12-06 06:46:50|91710.1|91660.1|91708.8|91658.8|91710.1|91660.1|91707.3|91657.3|24
1638773220000|2021-12-06 06:47:00|91709.2|91659.2|91707.6|91657.6|91709.2|91659.2|91707.1|91657.1|8
1638773230000|2021-12-06 06:47:10|91706.7|91656.7|91701.9|91651.9|91708.4|91658.4|91701.9|91651.9|22
1638773240000|2021-12-06 06:47:20|91702.3|91652.3|91703.6|91653.6|91705.9|91655.9|91702.3|91652.3|20
1638773250000|2021-12-06 06:47:30|91704|91654|91702.5|91652.5|91704|91654|91702.3|91652.3|13
1638773260000|2021-12-06 06:47:40|91702.4|91652.4|91708.2|91658.2|91708.7|91658.7|91702.4|91652.4|32
1638773270000|2021-12-06 06:47:50|91707.5|91657.5|91718.6|91668.6|91718.8|91668.8|91704.8|91654.8|33
1638773280000|2021-12-06 06:48:00|91718.4|91668.4|91718.2|91668.2|91718.9|91668.9|91714.5|91664.5|31
1638773290000|2021-12-06 06:48:10|91718.4|91668.4|91715.8|91665.8|91718.4|91668.4|91714.8|91664.8|18
1638773300000|2021-12-06 06:48:20|91717.4|91667.4|91718.1|91668.1|91718.1|91668.1|91716.3|91666.3|23
1638773310000|2021-12-06 06:48:30|91718.2|91668.2|91717.2|91667.2|91719.1|91669.1|91717.2|91667.2|24
1638773320000|2021-12-06 06:48:40|91717.6|91667.6|91718.3|91668.3|91718.3|91668.3|91716.6|91666.6|16
1638773330000|2021-12-06 06:48:50|91718.5|91668.5|91717.8|91667.8|91718.6|91668.6|91717.8|91667.8|12
1638773340000|2021-12-06 06:49:00|91717.9|91667.9|91723.6|91673.6|91724.1|91674.1|91717.9|91667.9|27
1638773350000|2021-12-06 06:49:10|91722.8|91672.8|91722.8|91672.8|91724.1|91674.1|91722.7|91672.7|19
1638773360000|2021-12-06 06:49:20|91722.9|91672.9|91724|91674|91724.8|91674.8|91722.6|91672.6|19
1638773370000|2021-12-06 06:49:30|91723.8|91673.8|91723.7|91673.7|91723.9|91673.9|91721.6|91671.6|26
1638773380000|2021-12-06 06:49:40|91723|91673|91723|91673|91723.6|91673.6|91722.6|91672.6|18
1638773390000|2021-12-06 06:49:50|91723.1|91673.1|91722.6|91672.6|91724.1|91674.1|91721.7|91671.7|19
1638773400000|2021-12-06 06:50:00|91722.4|91672.4|91708.8|91683.8|91725.3|91685.4|91708.8|91667.8|28
1638773410000|2021-12-06 06:50:10|91719|91669|91719.9|91669.9|91722.1|91672.1|91718.4|91668.4|29
1638773420000|2021-12-06 06:50:20|91719.7|91669.7|91726.2|91676.2|91726.2|91676.2|91718.8|91668.8|33
1638773430000|2021-12-06 06:50:30|91726.4|91676.4|91725|91675|91726.5|91676.5|91722.9|91672.9|22
1638773440000|2021-12-06 06:50:40|91725.4|91675.4|91725.6|91675.6|91726.1|91676.1|91722|91672|26
1638773450000|2021-12-06 06:50:50|91725.1|91675.1|91722.6|91672.6|91725.7|91675.7|91721.2|91671.2|24
1638773460000|2021-12-06 06:51:00|91721.9|91671.9|91729.3|91679.3|91729.9|91679.9|91721|91671|25
1638773470000|2021-12-06 06:51:10|91727.6|91677.6|91731.5|91681.5|91732.8|91682.8|91726.7|91676.7|17
1638773480000|2021-12-06 06:51:20|91733.7|91683.7|91733.7|91683.7|91734.3|91684.3|91732.2|91682.2|27
1638773490000|2021-12-06 06:51:30|91734|91684|91737.1|91687.1|91737.1|91687.1|91733.2|91683.2|18
1638773500000|2021-12-06 06:51:40|91738.3|91688.3|91735.4|91685.4|91738.9|91688.9|91735.4|91685.4|27
1638773510000|2021-12-06 06:51:50|91735.9|91685.9|91742.8|91692.8|91744.8|91694.8|91735.9|91685.9|43
1638773520000|2021-12-06 06:52:00|91743.2|91693.2|91743.6|91693.6|91744.2|91694.2|91742.8|91692.8|55
1638773530000|2021-12-06 06:52:10|91743.7|91693.7|91744.1|91694.1|91745.2|91695.2|91739.9|91689.9|44
1638773540000|2021-12-06 06:52:20|91743.7|91693.7|91743|91693|91744.3|91694.3|91741.1|91691.1|46
1638773550000|2021-12-06 06:52:30|91743.4|91693.4|91743.9|91693.9|91744.2|91694.2|91740.5|91690.5|52
1638773560000|2021-12-06 06:52:40|91743.6|91693.6|91737.2|91687.2|91743.6|91693.6|91736.8|91686.8|46
1638773570000|2021-12-06 06:52:50|91737.3|91687.3|91734.8|91684.8|91738.5|91688.5|91731.5|91681.5|41
1638773580000|2021-12-06 06:53:00|91735.1|91685.1|91716.2|91666.2|91735.3|91685.3|91710.9|91660.9|68
1638773590000|2021-12-06 06:53:10|91715.4|91665.4|91711.5|91661.5|91715.4|91665.4|91708|91658|40
1638773600000|2021-12-06 06:53:20|91711.4|91661.4|91713.7|91663.7|91717.5|91667.5|91711.4|91661.4|39
1638773610000|2021-12-06 06:53:30|91713.8|91663.8|91714.9|91664.9|91715.2|91665.2|91712.5|91662.5|29
1638773620000|2021-12-06 06:53:40|91715.2|91665.2|91713.1|91663.1|91716.9|91666.9|91712.2|91662.2|27
1638773630000|2021-12-06 06:53:50|91713.2|91663.2|91713.5|91663.5|91714.5|91664.5|91710.3|91660.3|38
1638773640000|2021-12-06 06:54:00|91713|91663|91701.8|91651.8|91713|91663|91698|91648|48
1638773650000|2021-12-06 06:54:10|91698.6|91648.6|91705.6|91655.6|91708.4|91658.4|91698.6|91648.6|49
1638773660000|2021-12-06 06:54:20|91705.8|91655.8|91704.3|91654.3|91706.7|91656.7|91703.4|91653.4|47
1638773670000|2021-12-06 06:54:30|91704.2|91654.2|91702.2|91652.2|91704.7|91654.7|91702|91652|29
1638773680000|2021-12-06 06:54:40|91702|91652|91704.7|91654.7|91706.6|91656.6|91700.7|91650.7|37
1638773690000|2021-12-06 06:54:50|91702.1|91652.1|91704.7|91654.7|91706.9|91656.9|91701.7|91651.7|48
1638773700000|2021-12-06 06:55:00|91705.8|91655.8|91706.5|91656.5|91706.8|91656.8|91704.6|91654.6|41
1638773710000|2021-12-06 06:55:10|91706.3|91656.3|91706.1|91656.1|91708|91658|91705.4|91655.4|28
1638773720000|2021-12-06 06:55:20|91705.5|91655.5|91703.2|91653.2|91705.7|91655.7|91702.2|91652.2|29
1638773730000|2021-12-06 06:55:30|91703.4|91653.4|91699.1|91649.1|91703.8|91653.8|91698.9|91648.9|34
1638773740000|2021-12-06 06:55:40|91699.3|91649.3|91699.2|91649.2|91699.3|91649.3|91698|91648|27
1638773750000|2021-12-06 06:55:50|91699.5|91649.5|91693.5|91643.5|91701.2|91651.2|91692.3|91642.3|46
1638773760000|2021-12-06 06:56:00|91693.3|91643.3|91699.9|91649.9|91701.4|91651.4|91693.1|91643.1|41
1638773770000|2021-12-06 06:56:10|91701.9|91651.9|91701|91651|91702.2|91652.2|91698.2|91648.2|37
1638773780000|2021-12-06 06:56:20|91701.4|91651.4|91702.2|91652.2|91703.2|91653.2|91700.5|91650.5|32
1638773790000|2021-12-06 06:56:30|91701.6|91651.6|91699.3|91649.3|91702.4|91652.4|91699.3|91649.3|21
1638773800000|2021-12-06 06:56:40|91702.1|91652.1|91699.1|91649.1|91702.4|91652.4|91697.5|91647.5|25
1638773810000|2021-12-06 06:56:50|91698.6|91648.6|91700.9|91650.9|91701.4|91651.4|91698.6|91648.6|29
1638773820000|2021-12-06 06:57:00|91700.8|91650.8|91702.7|91652.7|91702.7|91652.7|91700.1|91650.1|22
1638773830000|2021-12-06 06:57:10|91702.6|91652.6|91703.1|91653.1|91703.1|91653.1|91700.6|91650.6|29
1638773840000|2021-12-06 06:57:20|91703.2|91653.2|91705.9|91655.9|91707.9|91657.9|91702.5|91652.5|20
1638773850000|2021-12-06 06:57:30|91702.3|91652.3|91700.8|91650.8|91705.6|91655.6|91700.8|91650.8|25
1638773860000|2021-12-06 06:57:40|91700.6|91650.6|91698.6|91648.6|91701.1|91651.1|91698.4|91648.4|30
1638773870000|2021-12-06 06:57:50|91698.5|91648.5|91698.3|91648.3|91699|91649|91697.2|91647.2|33
1638773880000|2021-12-06 06:58:00|91698.6|91648.6|91700.3|91650.3|91701.1|91651.1|91698.6|91648.6|26
1638773890000|2021-12-06 06:58:10|91700.2|91650.2|91699.9|91649.9|91700.8|91650.8|91699.6|91649.6|30
1638773900000|2021-12-06 06:58:20|91699.8|91649.8|91704.4|91654.4|91704.6|91654.6|91698.5|91648.5|33
1638773910000|2021-12-06 06:58:30|91703.7|91653.7|91703.9|91653.9|91704.8|91654.8|91702.5|91652.5|41
1638773920000|2021-12-06 06:58:40|91703.8|91653.8|91704.6|91654.6|91705.4|91655.4|91703|91653|27
1638773930000|2021-12-06 06:58:50|91704.3|91654.3|91705.5|91655.5|91705.9|91655.9|91702.2|91652.2|32
1638773940000|2021-12-06 06:59:00|91705.6|91655.6|91700.4|91650.4|91705.6|91655.6|91699.5|91649.5|63
1638773950000|2021-12-06 06:59:10|91701.1|91651.1|91698.5|91648.5|91701.8|91651.8|91695.3|91645.3|48
1638773960000|2021-12-06 06:59:20|91697.4|91647.4|91696.3|91646.3|91698.9|91648.9|91695.8|91645.8|32
1638773970000|2021-12-06 06:59:30|91696.4|91646.4|91695.9|91645.9|91697.2|91647.2|91695.3|91645.3|30
1638773980000|2021-12-06 06:59:40|91695.8|91645.8|91693.6|91643.6|91704.4|91646.4|91688.4|91633.3|33
1638773990000|2021-12-06 06:59:50|91693.2|91643.2|91698.4|91627.6|91704.3|91644|91689|91625.6|38
1638774000000|2021-12-06 07:00:00|91688.6|91638.6|91691.6|91641.6|91694.2|91644.2|91687|91637|54
1638774010000|2021-12-06 07:00:10|91692.8|91642.8|91695.6|91645.6|91697.4|91647.4|91692.2|91642.2|55
1638774020000|2021-12-06 07:00:20|91695.5|91645.5|91695.2|91645.2|91697.7|91647.7|91694.8|91644.8|45
1638774030000|2021-12-06 07:00:30|91696.6|91646.6|91685.2|91635.2|91696.7|91646.7|91685.2|91635.2|57
1638774040000|2021-12-06 07:00:40|91686|91636|91685.6|91635.6|91688.4|91638.4|91683.4|91633.4|54
1638774050000|2021-12-06 07:00:50|91686|91636|91687.1|91637.1|91687.3|91637.3|91680.5|91630.5|42
1638774060000|2021-12-06 07:01:00|91685.6|91635.6|91685.2|91635.2|91687.5|91637.5|91684.1|91634.1|52
1638774070000|2021-12-06 07:01:10|91685.4|91635.4|91676.8|91626.8|91688.1|91638.1|91676.4|91626.4|57
1638774080000|2021-12-06 07:01:20|91676.3|91626.3|91682.6|91632.6|91684.8|91634.8|91676.3|91626.3|43
1638774090000|2021-12-06 07:01:30|91682.8|91632.8|91681.3|91631.3|91685.1|91635.1|91680.8|91630.8|38
1638774100000|2021-12-06 07:01:40|91681.5|91631.5|91682|91632|91683.8|91633.8|91678.7|91628.7|47
1638774110000|2021-12-06 07:01:50|91682.1|91632.1|91685.3|91635.3|91689.3|91639.3|91682.1|91632.1|51
1638774120000|2021-12-06 07:02:00|91685.2|91635.2|91691.4|91641.4|91693.2|91643.2|91685.2|91635.2|41
1638774130000|2021-12-06 07:02:10|91691.3|91641.3|91688.1|91638.1|91691.5|91641.5|91688|91638|35
1638774140000|2021-12-06 07:02:20|91688.8|91638.8|91693.5|91643.5|91696.2|91646.2|91684.3|91634.3|45
1638774150000|2021-12-06 07:02:30|91696|91646|91695.9|91645.9|91696.5|91646.5|91693.7|91643.7|35
1638774160000|2021-12-06 07:02:40|91696.3|91646.3|91696|91646|91697.1|91647.1|91695.2|91645.2|30
1638774170000|2021-12-06 07:02:50|91695.9|91645.9|91693.3|91643.3|91698.2|91660.4|91683.2|91643.3|28
1638774180000|2021-12-06 07:03:00|91682.8|91657.8|91701.1|91651.1|91701.2|91657.8|91680.8|91643.9|49
1638774190000|2021-12-06 07:03:10|91700.4|91650.4|91704.1|91654.1|91705.3|91665.7|91689.4|91649.9|42
1638774200000|2021-12-06 07:03:20|91703.9|91653.9|91700.5|91650.5|91705|91655|91699.9|91649.9|46
1638774210000|2021-12-06 07:03:30|91701|91651|91702.5|91652.5|91702.5|91652.5|91700.5|91650.5|34
1638774220000|2021-12-06 07:03:40|91702.7|91652.7|91703.5|91653.5|91704.4|91654.4|91702.4|91652.4|40
1638774230000|2021-12-06 07:03:50|91703.3|91653.3|91705.9|91655.9|91706.1|91656.1|91703|91653|34
1638774240000|2021-12-06 07:04:00|91705.8|91655.8|91708.3|91658.3|91708.8|91658.8|91705.7|91655.7|34
1638774250000|2021-12-06 07:04:10|91708.6|91658.6|91710.2|91660.2|91714.1|91664.1|91708.3|91658.3|42
1638774260000|2021-12-06 07:04:20|91710|91660|91705.7|91655.7|91713|91663|91705.7|91655.7|47
1638774270000|2021-12-06 07:04:30|91705.8|91655.8|91709.8|91659.8|91711.6|91661.6|91703.3|91653.3|51
1638774280000|2021-12-06 07:04:40|91710|91660|91707.5|91657.5|91711|91661|91707.2|91657.2|45
1638774290000|2021-12-06 07:04:50|91707.6|91657.6|91710.3|91660.3|91710.4|91660.4|91707.3|91657.3|35
1638774300000|2021-12-06 07:05:00|91710.5|91660.5|91707.2|91657.2|91711.2|91671.1|91693.8|91654.7|38
1638774310000|2021-12-06 07:05:10|91707.1|91657.1|91697.5|91672.5|91710.2|91673.4|91696.1|91657.1|34
1638774320000|2021-12-06 07:05:20|91697.6|91672.6|91693.4|91668.4|91697.8|91672.8|91693.1|91668.1|22
1638774330000|2021-12-06 07:05:30|91693.2|91668.2|91695.7|91670.7|91695.9|91670.9|91689.8|91664.8|40
1638774340000|2021-12-06 07:05:40|91695.5|91670.5|91697.4|91672.4|91697.4|91672.4|91694.7|91669.7|32
1638774350000|2021-12-06 07:05:50|91703.2|91678.2|91694.1|91669.1|91703.2|91678.2|91688.8|91663.8|55
1638774360000|2021-12-06 07:06:00|91693.5|91668.5|91692.2|91667.2|91696.5|91671.5|91690.3|91665.3|42
1638774370000|2021-12-06 07:06:10|91691.7|91666.7|91688.6|91663.6|91692.9|91667.9|91688.6|91663.6|31
1638774380000|2021-12-06 07:06:20|91688.9|91663.9|91682.5|91657.5|91688.9|91663.9|91680|91655|47
1638774390000|2021-12-06 07:06:30|91681.1|91656.1|91678.9|91653.9|91687.1|91662.1|91678.9|91653.9|52
1638774400000|2021-12-06 07:06:40|91678.4|91653.4|91675.1|91650.1|91682.8|91657.8|91673.2|91648.2|44
1638774410000|2021-12-06 07:06:50|91674.5|91649.5|91684.6|91634.6|91686.4|91651|91669.6|91632.3|48
1638774420000|2021-12-06 07:07:00|91684.4|91634.4|91676.6|91626.6|91684.8|91634.8|91676|91626|61
1638774430000|2021-12-06 07:07:10|91677.5|91627.5|91669.5|91644.5|91678.9|91645|91665.6|91626.2|46
1638774440000|2021-12-06 07:07:20|91667.9|91642.9|91664.9|91639.9|91668.3|91643.3|91663|91638|31
1638774450000|2021-12-06 07:07:30|91665|91640|91664.3|91639.3|91667.2|91642.2|91663.7|91638.7|36
1638774460000|2021-12-06 07:07:40|91664.2|91639.2|91665.4|91640.4|91665.9|91640.9|91663.8|91638.8|21
1638774470000|2021-12-06 07:07:50|91665.3|91640.3|91666.2|91641.2|91667|91642|91664.4|91639.4|19
1638774480000|2021-12-06 07:08:00|91665.3|91640.3|91665.4|91640.4|91667.3|91642.3|91664.3|91639.3|29
1638774490000|2021-12-06 07:08:10|91665.8|91640.8|91660.2|91635.2|91665.8|91640.8|91660.2|91635.2|28
1638774500000|2021-12-06 07:08:20|91660.1|91635.1|91659.6|91634.6|91662.8|91637.8|91658.6|91633.6|29
1638774510000|2021-12-06 07:08:30|91660.1|91635.1|91659.5|91634.5|91660.5|91635.5|91659.1|91634.1|30
1638774520000|2021-12-06 07:08:40|91659.3|91634.3|91666.6|91641.6|91668|91643|91659.1|91634.1|37
1638774530000|2021-12-06 07:08:50|91666.7|91641.7|91664.2|91639.2|91668.2|91643.2|91664.2|91639.2|28
1638774540000|2021-12-06 07:09:00|91664.3|91639.3|91664.4|91639.4|91666.3|91641.3|91664.1|91639.1|21
1638774550000|2021-12-06 07:09:10|91664.6|91639.6|91662.9|91637.9|91664.6|91639.6|91662.9|91637.9|16
1638774560000|2021-12-06 07:09:20|91664|91639|91665.7|91640.7|91668.9|91643.9|91664|91639|41
1638774570000|2021-12-06 07:09:30|91665.6|91640.6|91666.8|91641.8|91669.7|91644.7|91665.6|91640.6|27
1638774580000|2021-12-06 07:09:40|91666.6|91641.6|91661.6|91636.6|91666.7|91641.7|91661|91636|37
1638774590000|2021-12-06 07:09:50|91661.3|91636.3|91662.6|91637.6|91663.3|91638.3|91660.4|91635.4|28
1638774600000|2021-12-06 07:10:00|91662.5|91637.5|91663.3|91638.3|91664.3|91639.3|91662.5|91637.5|23
1638774610000|2021-12-06 07:10:10|91662.9|91637.9|91668.2|91643.2|91669.7|91644.7|91661.9|91636.9|34
1638774620000|2021-12-06 07:10:20|91667.6|91642.6|91665.8|91640.8|91668.8|91643.8|91665.8|91640.8|33
1638774630000|2021-12-06 07:10:30|91664.4|91639.4|91666.8|91641.8|91667.1|91642.1|91664.4|91639.4|33
1638774640000|2021-12-06 07:10:40|91666.7|91641.7|91661.2|91636.2|91666.7|91641.7|91660.9|91635.9|34
1638774650000|2021-12-06 07:10:50|91661.1|91636.1|91656.9|91631.9|91661.6|91636.6|91656.6|91631.6|44
1638774660000|2021-12-06 07:11:00|91657.1|91632.1|91664.5|91639.5|91665.5|91640.5|91657.1|91632.1|46
1638774670000|2021-12-06 07:11:10|91664.4|91639.4|91669.2|91644.2|91669.2|91644.2|91664.4|91639.4|35
1638774680000|2021-12-06 07:11:20|91669|91644|91668.7|91643.7|91669.9|91644.9|91668.2|91643.2|22
1638774690000|2021-12-06 07:11:30|91668.5|91643.5|91665.8|91640.8|91669.4|91644.4|91665.8|91640.8|22
1638774700000|2021-12-06 07:11:40|91665.7|91640.7|91669|91644|91669.3|91644.3|91665.7|91640.7|32
1638774710000|2021-12-06 07:11:50|91669.2|91644.2|91663.7|91638.7|91669.3|91644.3|91663.1|91638.1|30
1638774720000|2021-12-06 07:12:00|91664.2|91639.2|91665.4|91640.4|91666.7|91641.7|91664.2|91639.2|39
1638774730000|2021-12-06 07:12:10|91665.5|91640.5|91663.3|91638.3|91665.5|91640.5|91663.2|91638.2|23
1638774740000|2021-12-06 07:12:20|91663.4|91638.4|91655.5|91630.5|91664.3|91639.3|91655.5|91630.5|28
1638774750000|2021-12-06 07:12:30|91656.2|91631.2|91645.6|91620.6|91657.8|91632.8|91641.4|91616.4|40
1638774760000|2021-12-06 07:12:40|91645.5|91620.5|91647.7|91622.7|91649.8|91624.8|91645|91620|26
1638774770000|2021-12-06 07:12:50|91648|91623|91647.6|91622.6|91648.9|91623.9|91647.5|91622.5|20
1638774780000|2021-12-06 07:13:00|91646.6|91621.6|91647|91622|91647.8|91622.8|91643.8|91618.8|49
1638774790000|2021-12-06 07:13:10|91646.9|91621.9|91645.9|91620.9|91649|91624|91643.8|91618.8|29
1638774800000|2021-12-06 07:13:20|91646|91621|91645.5|91620.5|91646.4|91621.4|91645.2|91620.2|22
1638774810000|2021-12-06 07:13:30|91645.1|91620.1|91646.4|91621.4|91647|91622|91644.7|91619.7|27
1638774820000|2021-12-06 07:13:40|91646.2|91621.2|91641.4|91616.4|91646.4|91621.4|91641.3|91616.3|29
1638774830000|2021-12-06 07:13:50|91641.3|91616.3|91631.7|91606.7|91642.3|91617.3|91631.4|91606.4|40
1638774840000|2021-12-06 07:14:00|91632.5|91607.5|91631.9|91606.9|91632.7|91607.7|91631.9|91606.9|18
1638774850000|2021-12-06 07:14:10|91631.8|91606.8|91632.2|91607.2|91632.6|91607.6|91631.2|91606.2|20
1638774860000|2021-12-06 07:14:20|91631.8|91606.8|91630.5|91605.5|91632.6|91607.6|91630.5|91605.5|22
1638774870000|2021-12-06 07:14:30|91630.8|91605.8|91632.5|91607.5|91633.5|91608.5|91630.5|91605.5|21
1638774880000|2021-12-06 07:14:40|91632.9|91607.9|91630.6|91605.6|91633.3|91608.3|91630.6|91605.6|26
1638774890000|2021-12-06 07:14:50|91630.5|91605.5|91631.1|91606.1|91631.8|91606.8|91630.5|91605.5|8
1638774900000|2021-12-06 07:15:00|91631.6|91606.6|91633.3|91608.3|91635.5|91610.5|91630.7|91605.7|28
1638774910000|2021-12-06 07:15:10|91634.3|91609.3|91634.5|91609.5|91634.6|91609.6|91633.4|91608.4|22
1638774920000|2021-12-06 07:15:20|91634.6|91609.6|91634|91609|91635.2|91610.2|91633.9|91608.9|19
1638774930000|2021-12-06 07:15:30|91633.8|91608.8|91630.3|91605.3|91634.5|91609.5|91629.7|91604.7|28
1638774940000|2021-12-06 07:15:40|91630.1|91605.1|91631.7|91606.7|91634.4|91609.4|91629.6|91604.6|36
1638774950000|2021-12-06 07:15:50|91631.6|91606.6|91629.6|91604.6|91633.1|91608.1|91628.7|91603.7|29
1638774960000|2021-12-06 07:16:00|91629.3|91604.3|91627.4|91602.4|91631.6|91606.6|91627.4|91602.4|33
1638774970000|2021-12-06 07:16:10|91628|91603|91625.9|91600.9|91628.7|91603.7|91625.9|91600.9|25
1638774980000|2021-12-06 07:16:20|91625.7|91600.7|91628.9|91603.9|91629.3|91604.3|91625.2|91600.2|35
1638774990000|2021-12-06 07:16:30|91628.8|91603.8|91644.6|91594.6|91646.6|91608.1|91628.8|91589.9|50
1638775000000|2021-12-06 07:16:40|91644.8|91594.8|91641.5|91591.5|91644.9|91594.9|91640.7|91590.7|20
1638775010000|2021-12-06 07:16:50|91642.1|91592.1|91642.6|91592.6|91642.9|91592.9|91642.1|91592.1|18
1638775020000|2021-12-06 07:17:00|91642.7|91592.7|91629|91604|91642.7|91604.9|91623.8|91592.5|41
1638775030000|2021-12-06 07:17:10|91642.4|91592.4|91632.2|91582.2|91643.9|91603.7|91619|91581|53
1638775040000|2021-12-06 07:17:20|91633.6|91583.6|91634.5|91584.5|91634.8|91584.8|91631.8|91581.8|30
1638775050000|2021-12-06 07:17:30|91634.7|91584.7|91622.7|91597.7|91637|91598.5|91621.2|91584.5|35
1638775060000|2021-12-06 07:17:40|91622.6|91597.6|91619.3|91594.3|91623.1|91598.1|91618.5|91593.5|26
1638775070000|2021-12-06 07:17:50|91619.2|91594.2|91622.4|91597.4|91623.1|91598.1|91617.9|91592.9|34
1638775080000|2021-12-06 07:18:00|91619.2|91594.2|91624.5|91599.5|91625.9|91600.9|91619.2|91594.2|36
1638775090000|2021-12-06 07:18:10|91624.7|91599.7|91619.2|91594.2|91624.8|91599.8|91615.2|91590.2|31
1638775100000|2021-12-06 07:18:20|91619|91594|91619.9|91594.9|91620.6|91595.6|91618.1|91593.1|21
1638775110000|2021-12-06 07:18:30|91620.1|91595.1|91621.7|91596.7|91621.7|91596.7|91619.5|91594.5|32
1638775120000|2021-12-06 07:18:40|91622.2|91597.2|91625.8|91600.8|91627.9|91602.9|91621.5|91596.5|33
1638775130000|2021-12-06 07:18:50|91625.7|91600.7|91624.6|91599.6|91626.1|91601.1|91621.9|91596.9|30
1638775140000|2021-12-06 07:19:00|91621.7|91596.7|91615.3|91590.3|91635.7|91599.7|91615.3|91585.3|40
1638775150000|2021-12-06 07:19:10|91615|91590|91613.8|91588.8|91629.5|91592.2|91610.3|91575.9|41
1638775160000|2021-12-06 07:19:20|91615.2|91590.2|91625|91575|91629.8|91591.9|91613|91574.4|41
1638775170000|2021-12-06 07:19:30|91625.9|91575.9|91615.1|91590.1|91627.1|91591.3|91613.9|91574.9|39
1638775180000|2021-12-06 07:19:40|91615|91590|91624|91599|91624.3|91599.3|91614.6|91589.6|31
1638775190000|2021-12-06 07:19:50|91624.2|91599.2|91625|91600|91625|91600|91624|91599|18
1638775200000|2021-12-06 07:20:00|91624.9|91599.9|91624.5|91599.5|91625.7|91600.7|91623.4|91598.4|25
1638775210000|2021-12-06 07:20:10|91624.6|91599.6|91623.9|91598.9|91624.6|91599.6|91623.3|91598.3|15
1638775220000|2021-12-06 07:20:20|91623.5|91598.5|91623.5|91598.5|91623.7|91598.7|91623.4|91598.4|8
1638775230000|2021-12-06 07:20:30|91623.6|91598.6|91625.5|91600.5|91626.2|91601.2|91623.4|91598.4|32
1638775240000|2021-12-06 07:20:40|91625.4|91600.4|91621.5|91596.5|91625.4|91600.4|91620.9|91595.9|33
1638775250000|2021-12-06 07:20:50|91621.6|91596.6|91621|91596|91621.7|91596.7|91620.6|91595.6|20
1638775260000|2021-12-06 07:21:00|91621.4|91596.4|91617.8|91592.8|91621.7|91596.7|91616.9|91591.9|32
1638775270000|2021-12-06 07:21:10|91617.6|91592.6|91622|91597|91622|91597|91617.6|91592.6|34
1638775280000|2021-12-06 07:21:20|91621.6|91596.6|91620.8|91595.8|91621.6|91596.6|91620.4|91595.4|25
1638775290000|2021-12-06 07:21:30|91621.4|91596.4|91622.6|91597.6|91624.3|91599.3|91620.5|91595.5|28
1638775300000|2021-12-06 07:21:40|91622.8|91597.8|91626.1|91601.1|91626.2|91601.2|91622.8|91597.8|22
1638775310000|2021-12-06 07:21:50|91625.5|91600.5|91626.5|91601.5|91627.7|91602.7|91624.6|91599.6|24
1638775320000|2021-12-06 07:22:00|91626.8|91601.8|91626.7|91601.7|91627.8|91602.8|91626.3|91601.3|18
1638775330000|2021-12-06 07:22:10|91626.5|91601.5|91626.7|91601.7|91626.8|91601.8|91626|91601|16
1638775340000|2021-12-06 07:22:20|91626.1|91601.1|91626.6|91601.6|91627|91602|91626|91601|9
1638775350000|2021-12-06 07:22:30|91626.4|91601.4|91626.5|91601.5|91626.5|91601.5|91625|91600|24
1638775360000|2021-12-06 07:22:40|91626.7|91601.7|91629.9|91604.9|91630.3|91605.3|91625.1|91600.1|26
1638775370000|2021-12-06 07:22:50|91630.2|91605.2|91628.5|91603.5|91630.2|91605.2|91627.4|91602.4|14
1638775380000|2021-12-06 07:23:00|91628.4|91603.4|91629.1|91604.1|91629.1|91604.1|91628|91603|13
1638775390000|2021-12-06 07:23:10|91628.9|91603.9|91637.1|91612.1|91637.4|91612.4|91628|91603|33
1638775400000|2021-12-06 07:23:20|91637.2|91612.2|91635.5|91610.5|91637.2|91612.2|91633.5|91608.5|19
1638775410000|2021-12-06 07:23:30|91633.2|91608.2|91634.1|91609.1|91635.7|91610.7|91631.9|91606.9|37
1638775420000|2021-12-06 07:23:40|91634.4|91609.4|91634.2|91609.2|91635|91610|91634|91609|22
1638775430000|2021-12-06 07:23:50|91633.8|91608.8|91630.2|91605.2|91634.2|91609.2|91629.8|91604.8|34
1638775440000|2021-12-06 07:24:00|91630|91605|91630.6|91605.6|91631|91606|91629.2|91604.2|29
1638775450000|2021-12-06 07:24:10|91630.5|91605.5|91632.3|91607.3|91632.4|91607.4|91630.5|91605.5|21
1638775460000|2021-12-06 07:24:20|91632.4|91607.4|91632.7|91607.7|91634.1|91609.1|91631.3|91606.3|26
1638775470000|2021-12-06 07:24:30|91632.9|91607.9|91633.7|91608.7|91634|91609|91632.6|91607.6|26
1638775480000|2021-12-06 07:24:40|91633.6|91608.6|91633.2|91608.2|91633.8|91608.8|91632.6|91607.6|17
1638775490000|2021-12-06 07:24:50|91633.1|91608.1|91633.5|91608.5|91634.9|91609.9|91632|91607|18
1638775500000|2021-12-06 07:25:00|91632.9|91607.9|91641.9|91616.9|91642.8|91617.8|91632.9|91607.9|51
1638775510000|2021-12-06 07:25:10|91642|91617|91642.3|91617.3|91643|91618|91641.4|91616.4|25
1638775520000|2021-12-06 07:25:20|91642.1|91617.1|91637.5|91612.5|91647.5|91620.9|91635.6|91597.5|37
1638775530000|2021-12-06 07:25:30|91637.1|91612.1|91638.1|91613.1|91639.8|91614.8|91637|91612|39
1638775540000|2021-12-06 07:25:40|91638.4|91613.4|91640.7|91615.7|91640.7|91615.7|91637.7|91612.7|21
1638775550000|2021-12-06 07:25:50|91640.9|91615.9|91635.1|91610.1|91640.9|91615.9|91634.6|91609.6|35
1638775560000|2021-12-06 07:26:00|91635.8|91610.8|91635.3|91610.3|91637|91612|91635.3|91610.3|24
1638775570000|2021-12-06 07:26:10|91635.9|91610.9|91637.6|91612.6|91638|91613|91635.5|91610.5|18
1638775580000|2021-12-06 07:26:20|91637.4|91612.4|91638.1|91613.1|91638.9|91613.9|91637.2|91612.2|25
1638775590000|2021-12-06 07:26:30|91637.5|91612.5|91639.6|91614.6|91640|91615|91637.5|91612.5|24
1638775600000|2021-12-06 07:26:40|91639.9|91614.9|91642.7|91617.7|91643.9|91618.9|91638.8|91613.8|33
1638775610000|2021-12-06 07:26:50|91642.6|91617.6|91641.3|91616.3|91643|91618|91640.9|91615.9|32
1638775620000|2021-12-06 07:27:00|91640.9|91615.9|91642.8|91617.8|91642.8|91617.8|91640.1|91615.1|30
1638775630000|2021-12-06 07:27:10|91648.1|91623.1|91647.7|91622.7|91649.4|91624.4|91646.3|91621.3|43
1638775640000|2021-12-06 07:27:20|91648.4|91623.4|91635.7|91610.7|91648.5|91623.5|91634.9|91609.9|36
1638775650000|2021-12-06 07:27:30|91635|91610|91637.2|91612.2|91638|91613|91635|91610|35
1638775660000|2021-12-06 07:27:40|91637.4|91612.4|91635|91610|91637.4|91612.4|91631.6|91606.6|30
1638775670000|2021-12-06 07:27:50|91634.2|91609.2|91634|91609|91634.5|91609.5|91632.3|91607.3|29
1638775680000|2021-12-06 07:28:00|91633.8|91608.8|91632.2|91607.2|91634.1|91609.1|91630.6|91605.6|26
1638775690000|2021-12-06 07:28:10|91631.7|91606.7|91639.2|91614.2|91640.4|91615.4|91630.4|91605.4|45
1638775700000|2021-12-06 07:28:20|91640.1|91615.1|91646.8|91596.8|91652.8|91615.5|91634.1|91596.5|34
1638775710000|2021-12-06 07:28:30|91647.1|91597.1|91635.1|91610.1|91647.1|91610.6|91633.6|91596.6|28
1638775720000|2021-12-06 07:28:40|91635.2|91610.2|91629.7|91604.7|91635.2|91610.2|91628.1|91603.1|44
1638775730000|2021-12-06 07:28:50|91629.3|91604.3|91625.1|91600.1|91629.8|91604.8|91623.9|91598.9|40
1638775740000|2021-12-06 07:29:00|91624.6|91599.6|91628.4|91603.4|91629.3|91604.3|91624.6|91599.6|46
1638775750000|2021-12-06 07:29:10|91628.1|91603.1|91622.2|91597.2|91629|91604|91621.3|91596.3|40
1638775760000|2021-12-06 07:29:20|91621.9|91596.9|91626.7|91601.7|91628.6|91603.6|91621|91596|33
1638775770000|2021-12-06 07:29:30|91626.5|91601.5|91627.2|91602.2|91630.7|91605.7|91624.1|91599.1|43
1638775780000|2021-12-06 07:29:40|91627|91602|91623.4|91598.4|91630.5|91605.5|91622.4|91597.4|48
1638775790000|2021-12-06 07:29:50|91623.5|91598.5|91622.1|91597.1|91624.8|91599.8|91621.9|91596.9|33
1638775800000|2021-12-06 07:30:00|91621.9|91596.9|91629.8|91604.8|91630|91605|91620.7|91595.7|40
1638775810000|2021-12-06 07:30:10|91631.6|91606.6|91628.7|91603.7|91631.6|91606.6|91625.6|91600.6|52
1638775820000|2021-12-06 07:30:20|91628.1|91603.1|91628.8|91603.8|91629.3|91604.3|91627.6|91602.6|26
1638775830000|2021-12-06 07:30:30|91628.5|91603.5|91632.3|91607.3|91635.5|91610.5|91628.5|91603.5|58
1638775840000|2021-12-06 07:30:40|91631.8|91606.8|91633.2|91608.2|91647.5|91609.5|91631.8|91597.1|33
1638775850000|2021-12-06 07:30:50|91632.9|91607.9|91626.8|91601.8|91641.4|91607.9|91625.1|91589.5|43
1638775860000|2021-12-06 07:31:00|91626.7|91601.7|91619.5|91594.5|91627|91602|91616.2|91591.2|63
1638775870000|2021-12-06 07:31:10|91619.2|91594.2|91611.6|91586.6|91619.3|91594.3|91611|91586|58
1638775880000|2021-12-06 07:31:20|91611.5|91586.5|91609.1|91584.1|91613.7|91588.7|91609.1|91584.1|58
1638775890000|2021-12-06 07:31:30|91609|91584|91610.8|91585.8|91611.4|91586.4|91608.8|91583.8|39
1638775900000|2021-12-06 07:31:40|91610.9|91585.9|91603.7|91578.7|91611.7|91586.7|91603.7|91578.7|48
1638775910000|2021-12-06 07:31:50|91604.5|91579.5|91601.4|91576.4|91605.9|91580.9|91601.2|91576.2|50
1638775920000|2021-12-06 07:32:00|91601.9|91576.9|91608.2|91583.2|91608.2|91583.2|91601.3|91576.3|42
1638775930000|2021-12-06 07:32:10|91608.8|91583.8|91611.2|91586.2|91612.3|91587.3|91607.1|91582.1|63
1638775940000|2021-12-06 07:32:20|91611.6|91586.6|91606.3|91581.3|91613.1|91588.1|91602.7|91577.7|55
1638775950000|2021-12-06 07:32:30|91605.5|91580.5|91603.8|91578.8|91606.4|91581.4|91600.3|91575.3|43
1638775960000|2021-12-06 07:32:40|91602.8|91577.8|91605.3|91580.3|91605.3|91580.3|91602|91577|49
1638775970000|2021-12-06 07:32:50|91604.9|91579.9|91604.7|91579.7|91608.8|91583.8|91603.8|91578.8|53
1638775980000|2021-12-06 07:33:00|91604.9|91579.9|91606.4|91581.4|91606.6|91581.6|91602.1|91577.1|49
1638775990000|2021-12-06 07:33:10|91606.1|91581.1|91600.6|91575.6|91607.3|91582.3|91599.7|91574.7|50
1638776000000|2021-12-06 07:33:20|91600.9|91575.9|91598.8|91573.8|91601.3|91576.3|91598.7|91573.7|32
1638776010000|2021-12-06 07:33:30|91596.1|91571.1|91601.9|91576.9|91602.1|91577.1|91595|91570|37
1638776020000|2021-12-06 07:33:40|91602|91577|91607.2|91582.2|91608.5|91583.5|91594.8|91569.8|56
1638776030000|2021-12-06 07:33:50|91606.5|91581.5|91602.3|91577.3|91608.8|91583.8|91602.3|91577.3|69
1638776040000|2021-12-06 07:34:00|91602.5|91577.5|91602.7|91577.7|91605.4|91580.4|91602.1|91577.1|60
1638776050000|2021-12-06 07:34:10|91602.6|91577.6|91597.3|91572.3|91602.7|91577.7|91594.3|91569.3|50
1638776060000|2021-12-06 07:34:20|91597.4|91572.4|91598.6|91573.6|91600.6|91575.6|91597|91572|40
1638776070000|2021-12-06 07:34:30|91599.1|91574.1|91608.4|91583.4|91608.9|91583.9|91599|91574|39
1638776080000|2021-12-06 07:34:40|91609|91584|91605.3|91580.3|91609.2|91584.2|91604.8|91579.8|41
1638776090000|2021-12-06 07:34:50|91603.8|91578.8|91600.8|91575.8|91604.9|91579.9|91600|91575|45
1638776100000|2021-12-06 07:35:00|91601.5|91576.5|91605.3|91580.3|91608|91583|91599.3|91574.3|53
1638776110000|2021-12-06 07:35:10|91607.4|91582.4|91599.9|91574.9|91607.4|91582.4|91599.6|91574.6|50
1638776120000|2021-12-06 07:35:20|91600.3|91575.3|91584.1|91559.1|91600.4|91575.4|91584.1|91559.1|56
1638776130000|2021-12-06 07:35:30|91584|91559|91580.7|91555.7|91584|91559|91578.3|91553.3|59
1638776140000|2021-12-06 07:35:40|91581.2|91556.2|91586.9|91561.9|91588.9|91563.9|91580.6|91555.6|51
1638776150000|2021-12-06 07:35:50|91588.3|91563.3|91589.1|91564.1|91590.2|91565.2|91588.3|91563.3|37
1638776160000|2021-12-06 07:36:00|91588.7|91563.7|91595.5|91570.5|91596.5|91571.5|91586.9|91561.9|47
1638776170000|2021-12-06 07:36:10|91595.3|91570.3|91595.1|91570.1|91595.7|91570.7|91592.7|91567.7|40
1638776180000|2021-12-06 07:36:20|91595.2|91570.2|91592.8|91567.8|91595.5|91570.5|91592.5|91567.5|27
1638776190000|2021-12-06 07:36:30|91592.7|91567.7|91593.7|91568.7|91595.5|91570.5|91592.7|91567.7|37
1638776200000|2021-12-06 07:36:40|91592|91567|91588.8|91563.8|91593.3|91568.3|91585.4|91560.4|49
1638776210000|2021-12-06 07:36:50|91588.7|91563.7|91585.4|91560.4|91592.6|91567.6|91584.8|91559.8|51
1638776220000|2021-12-06 07:37:00|91586.7|91561.7|91589.5|91564.5|91592.5|91567.5|91586.7|91561.7|37
1638776230000|2021-12-06 07:37:10|91588.8|91563.8|91592.4|91567.4|91593.5|91568.5|91588.5|91563.5|35
1638776240000|2021-12-06 07:37:20|91592.2|91567.2|91589.1|91564.1|91592.7|91567.7|91589.1|91564.1|32
1638776250000|2021-12-06 07:37:30|91589.7|91564.7|91583.2|91558.2|91590.2|91565.2|91582.5|91557.5|57
1638776260000|2021-12-06 07:37:40|91580.1|91555.1|91562.5|91537.5|91580.1|91555.1|91561.7|91536.7|65
1638776270000|2021-12-06 07:37:50|91562.2|91537.2|91565.1|91540.1|91566.7|91541.7|91562.1|91537.1|50
1638776280000|2021-12-06 07:38:00|91565.4|91540.4|91561.7|91536.7|91565.4|91540.4|91560|91535|49
1638776290000|2021-12-06 07:38:10|91561.6|91536.6|91561.1|91536.1|91562.7|91537.7|91561.1|91536.1|24
1638776300000|2021-12-06 07:38:20|91561.2|91536.2|91560.5|91535.5|91562.6|91537.6|91558|91533|35
1638776310000|2021-12-06 07:38:30|91560.8|91535.8|91558.6|91533.6|91560.8|91535.8|91553.5|91528.5|44
1638776320000|2021-12-06 07:38:40|91558.8|91533.8|91559.1|91534.1|91560|91535|91557.3|91532.3|24
1638776330000|2021-12-06 07:38:50|91559.4|91534.4|91555.4|91530.4|91559.4|91534.4|91555|91530|36
1638776340000|2021-12-06 07:39:00|91556|91531|91566.5|91541.5|91567.4|91542.4|91555.5|91530.5|58
1638776350000|2021-12-06 07:39:10|91566.3|91541.3|91569.1|91544.1|91570.6|91545.6|91565.8|91540.8|44
1638776360000|2021-12-06 07:39:20|91569.2|91544.2|91563.5|91538.5|91571.1|91546.1|91561.6|91536.6|53
1638776370000|2021-12-06 07:39:30|91563.1|91538.1|91562.7|91537.7|91565.8|91540.8|91562.2|91537.2|51
1638776380000|2021-12-06 07:39:40|91562.5|91537.5|91564.7|91539.7|91564.8|91539.8|91562.4|91537.4|32
1638776390000|2021-12-06 07:39:50|91564.6|91539.6|91567.5|91542.5|91567.5|91542.5|91564.2|91539.2|29
1638776400000|2021-12-06 07:40:00|91571.1|91546.1|91581.3|91556.3|91584|91559|91571.1|91546.1|60
1638776410000|2021-12-06 07:40:10|91581.2|91556.2|91582.9|91557.9|91583.4|91558.4|91580.6|91555.6|30
1638776420000|2021-12-06 07:40:20|91583.1|91558.1|91586.8|91561.8|91588.7|91563.7|91580.4|91555.4|48
1638776430000|2021-12-06 07:40:30|91587|91562|91591.2|91566.2|91592.6|91567.6|91584.9|91559.9|48
1638776440000|2021-12-06 07:40:40|91590.3|91565.3|91590.6|91565.6|91592.1|91567.1|91588.1|91563.1|43
1638776450000|2021-12-06 07:40:50|91592.1|91567.1|91588.1|91563.1|91592.6|91567.6|91586.2|91561.2|47
1638776460000|2021-12-06 07:41:00|91587.6|91562.6|91586.6|91561.6|91588.8|91563.8|91584.2|91559.2|48
1638776470000|2021-12-06 07:41:10|91588.7|91563.7|91592.4|91567.4|91595.6|91570.6|91588.1|91563.1|56
1638776480000|2021-12-06 07:41:20|91593.7|91568.7|91591.5|91566.5|91593.8|91568.8|91591|91566|39
1638776490000|2021-12-06 07:41:30|91591.4|91566.4|91582.6|91557.6|91593|91568|91581.4|91556.4|44
1638776500000|2021-12-06 07:41:40|91582.3|91557.3|91579.6|91554.6|91582.8|91557.8|91578|91553|29
1638776510000|2021-12-06 07:41:50|91579.7|91554.7|91579.6|91554.6|91581.3|91556.3|91579|91554|41
1638776520000|2021-12-06 07:42:00|91579.8|91554.8|91578.4|91553.4|91579.9|91554.9|91577.3|91552.3|46
1638776530000|2021-12-06 07:42:10|91577.5|91552.5|91565.7|91540.7|91578.6|91553.6|91565.7|91540.7|52
1638776540000|2021-12-06 07:42:20|91565.2|91540.2|91562.9|91537.9|91568.6|91543.6|91561.7|91536.7|46
1638776550000|2021-12-06 07:42:30|91562.6|91537.6|91555.7|91530.7|91563.8|91538.8|91555.7|91530.7|48
1638776560000|2021-12-06 07:42:40|91556.5|91531.5|91557.4|91532.4|91559.2|91534.2|91555.2|91530.2|41
1638776570000|2021-12-06 07:42:50|91557.6|91532.6|91550.9|91525.9|91557.7|91532.7|91547.7|91522.7|38
1638776580000|2021-12-06 07:43:00|91552.4|91527.4|91570.2|91545.2|91570.2|91545.2|91552.4|91527.4|61
1638776590000|2021-12-06 07:43:10|91569.7|91544.7|91569.2|91544.2|91571.7|91546.7|91566|91541|55
1638776600000|2021-12-06 07:43:20|91570.3|91545.3|91577.7|91552.7|91577.7|91552.7|91570.3|91545.3|54
1638776610000|2021-12-06 07:43:30|91577|91552|91583.3|91558.3|91583.3|91558.3|91576.3|91551.3|63
1638776620000|2021-12-06 07:43:40|91584.7|91559.7|91594.8|91569.8|91595.9|91570.9|91576.4|91551.4|55
1638776630000|2021-12-06 07:43:50|91595.1|91570.1|91589.1|91564.1|91595.2|91570.2|91587.6|91562.6|49
1638776640000|2021-12-06 07:44:00|91586.5|91561.5|91584.9|91559.9|91595.6|91570.6|91583.4|91558.4|57
1638776650000|2021-12-06 07:44:10|91583.9|91558.9|91585.6|91560.6|91588.8|91563.8|91583.7|91558.7|39
1638776660000|2021-12-06 07:44:20|91584.7|91559.7|91587.3|91562.3|91591.4|91566.4|91582.3|91557.3|46
1638776670000|2021-12-06 07:44:30|91587.1|91562.1|91593.5|91568.5|91596.6|91571.6|91586.9|91561.9|47
1638776680000|2021-12-06 07:44:40|91592.9|91567.9|91591.1|91566.1|91597.2|91572.2|91590.8|91565.8|49
1638776690000|2021-12-06 07:44:50|91591.5|91566.5|91590.9|91565.9|91593.9|91568.9|91589.6|91564.6|40
1638776700000|2021-12-06 07:45:00|91590.6|91565.6|91591.6|91566.6|91595.9|91570.9|91590.6|91565.6|48
1638776710000|2021-12-06 07:45:10|91591.9|91566.9|91603.5|91578.5|91604.2|91579.2|91591.7|91566.7|40
1638776720000|2021-12-06 07:45:20|91603.3|91578.3|91605.9|91580.9|91607.3|91582.3|91603.1|91578.1|31
1638776730000|2021-12-06 07:45:30|91605.7|91580.7|91598.9|91573.9|91606|91581|91598.9|91573.9|51
1638776740000|2021-12-06 07:45:40|91599|91574|91598.1|91573.1|91600.2|91575.2|91597.4|91572.4|39
1638776750000|2021-12-06 07:45:50|91598.2|91573.2|91596.4|91571.4|91598.2|91573.2|91595.3|91570.3|36
1638776760000|2021-12-06 07:46:00|91597.1|91572.1|91603.6|91578.6|91603.8|91578.8|91596.6|91571.6|51
1638776770000|2021-12-06 07:46:10|91603.8|91578.8|91601.6|91576.6|91603.9|91578.9|91601.6|91576.6|30
1638776780000|2021-12-06 07:46:20|91601.7|91576.7|91594.8|91569.8|91603.1|91578.1|91594.3|91569.3|31
1638776790000|2021-12-06 07:46:30|91594.5|91569.5|91589.9|91564.9|91598.5|91573.5|91589.6|91564.6|37
1638776800000|2021-12-06 07:46:40|91590.2|91565.2|91588.7|91563.7|91590.6|91565.6|91588|91563|33
1638776810000|2021-12-06 07:46:50|91588.5|91563.5|91585.5|91560.5|91588.5|91563.5|91585.3|91560.3|28
1638776820000|2021-12-06 07:47:00|91585.6|91560.6|91580.9|91555.9|91585.8|91560.8|91580.9|91555.9|38
1638776830000|2021-12-06 07:47:10|91579.1|91554.1|91584.2|91559.2|91585.2|91560.2|91578.6|91553.6|47
1638776840000|2021-12-06 07:47:20|91585|91560|91576.5|91551.5|91585.8|91560.8|91575.3|91550.3|47
1638776850000|2021-12-06 07:47:30|91576.2|91551.2|91573.1|91548.1|91579.9|91554.9|91572|91547|52
1638776860000|2021-12-06 07:47:40|91574.1|91549.1|91571.3|91546.3|91574.1|91549.1|91568.1|91543.1|49
1638776870000|2021-12-06 07:47:50|91571.6|91546.6|91566.8|91541.8|91571.8|91546.8|91566.8|91541.8|43
1638776880000|2021-12-06 07:48:00|91566.6|91541.6|91574.7|91549.7|91575.1|91550.1|91565.2|91540.2|58
1638776890000|2021-12-06 07:48:10|91575.2|91550.2|91573.2|91548.2|91578|91553|91572.2|91547.2|50
1638776900000|2021-12-06 07:48:20|91572.2|91547.2|91577.4|91552.4|91580.3|91555.3|91572.1|91547.1|51
1638776910000|2021-12-06 07:48:30|91577|91552|91579.4|91554.4|91579.9|91554.9|91576.6|91551.6|32
1638776920000|2021-12-06 07:48:40|91578.9|91553.9|91581.8|91556.8|91582.1|91557.1|91577.3|91552.3|46
1638776930000|2021-12-06 07:48:50|91581.1|91556.1|91582|91557|91584.9|91559.9|91579.7|91554.7|48
1638776940000|2021-12-06 07:49:00|91582.1|91557.1|91579.8|91554.8|91582.3|91557.3|91579.7|91554.7|46
1638776950000|2021-12-06 07:49:10|91579.4|91554.4|91579.9|91554.9|91580|91555|91578.1|91553.1|28
1638776960000|2021-12-06 07:49:20|91579.7|91554.7|91576.4|91551.4|91580.3|91555.3|91575.4|91550.4|34
1638776970000|2021-12-06 07:49:30|91576.8|91551.8|91578.1|91553.1|91578.4|91553.4|91576.6|91551.6|24
1638776980000|2021-12-06 07:49:40|91577.9|91552.9|91572.8|91547.8|91577.9|91552.9|91572.7|91547.7|26
1638776990000|2021-12-06 07:49:50|91574.1|91549.1|91572.2|91547.2|91574.3|91549.3|91569.7|91544.7|35
1638777000000|2021-12-06 07:50:00|91572.4|91547.4|91573.2|91548.2|91573.5|91548.5|91570.9|91545.9|42
1638777010000|2021-12-06 07:50:10|91573.3|91548.3|91581.2|91556.2|91581.2|91556.2|91572.1|91547.1|47
1638777020000|2021-12-06 07:50:20|91580.6|91555.6|91582.5|91557.5|91582.7|91557.7|91578.5|91553.5|31
1638777030000|2021-12-06 07:50:30|91582.4|91557.4|91571.9|91546.9|91583.7|91558.7|91568.3|91543.3|30
1638777040000|2021-12-06 07:50:40|91571.4|91546.4|91572.2|91547.2|91574.6|91549.6|91570.6|91545.6|34
1638777050000|2021-12-06 07:50:50|91572.1|91547.1|91571.4|91546.4|91573.2|91548.2|91569|91544|38
1638777060000|2021-12-06 07:51:00|91571.8|91546.8|91571.8|91546.8|91573.1|91548.1|91569.2|91544.2|43
1638777070000|2021-12-06 07:51:10|91571.6|91546.6|91567.1|91542.1|91571.6|91546.6|91565.5|91540.5|40
1638777080000|2021-12-06 07:51:20|91567.3|91542.3|91564.9|91539.9|91567.7|91542.7|91562.9|91537.9|46
1638777090000|2021-12-06 07:51:30|91565.1|91540.1|91570.3|91545.3|91572.7|91547.7|91564.3|91539.3|33
1638777100000|2021-12-06 07:51:40|91570.6|91545.6|91568.5|91543.5|91571.9|91546.9|91567.3|91542.3|48
1638777110000|2021-12-06 07:51:50|91566.7|91541.7|91558|91533|91567.8|91542.8|91557.8|91532.8|61
1638777120000|2021-12-06 07:52:00|91557.8|91532.8|91553.2|91528.2|91559.1|91534.1|91551.7|91526.7|56
1638777130000|2021-12-06 07:52:10|91552.9|91527.9|91549.3|91524.3|91554.1|91529.1|91549|91524|47
1638777140000|2021-12-06 07:52:20|91549.4|91524.4|91546.5|91521.5|91549.8|91524.8|91544.6|91519.6|55
1638777150000|2021-12-06 07:52:30|91546.6|91521.6|91547.1|91522.1|91547.9|91522.9|91544.1|91519.1|39
1638777160000|2021-12-06 07:52:40|91546.9|91521.9|91547.7|91522.7|91550.4|91525.4|91546.9|91521.9|23
1638777170000|2021-12-06 07:52:50|91547.5|91522.5|91533|91508|91548|91523|91533|91508|44
1638777180000|2021-12-06 07:53:00|91533.1|91508.1|91539.1|91514.1|91539.1|91514.1|91532.7|91507.7|41
1638777190000|2021-12-06 07:53:10|91540.1|91515.1|91542.2|91517.2|91543.7|91518.7|91539.6|91514.6|40
1638777200000|2021-12-06 07:53:20|91542|91517|91539.7|91514.7|91542.8|91517.8|91539.2|91514.2|31
1638777210000|2021-12-06 07:53:30|91540.2|91515.2|91539.2|91514.2|91541.1|91516.1|91538.1|91513.1|45
1638777220000|2021-12-06 07:53:40|91539.1|91514.1|91533.1|91508.1|91539.2|91514.2|91532.7|91507.7|38
1638777230000|2021-12-06 07:53:50|91533|91508|91533.2|91508.2|91534.9|91509.9|91530|91505|49
1638777240000|2021-12-06 07:54:00|91533.4|91508.4|91536.1|91511.1|91538.1|91513.1|91532.3|91507.3|40
1638777250000|2021-12-06 07:54:10|91535.8|91510.8|91542.7|91517.7|91544.7|91519.7|91535.8|91510.8|42
1638777260000|2021-12-06 07:54:20|91542.5|91517.5|91531.2|91506.2|91542.5|91517.5|91530.2|91505.2|39
1638777270000|2021-12-06 07:54:30|91531.5|91506.5|91535.9|91510.9|91539.7|91514.7|91530.4|91505.4|32
1638777280000|2021-12-06 07:54:40|91536|91511|91537.2|91512.2|91538.7|91513.7|91536|91511|29
1638777290000|2021-12-06 07:54:50|91537|91512|91532|91507|91537.2|91512.2|91529.6|91504.6|35
1638777300000|2021-12-06 07:55:00|91531.1|91506.1|91524.6|91499.6|91531.7|91506.7|91524.2|91499.2|40
1638777310000|2021-12-06 07:55:10|91525.7|91500.7|91527.9|91502.9|91527.9|91502.9|91524.1|91499.1|25
1638777320000|2021-12-06 07:55:20|91528|91503|91520|91495|91528.2|91503.2|91519.6|91494.6|49
1638777330000|2021-12-06 07:55:30|91519.7|91494.7|91523.7|91498.7|91524.1|91499.1|91519.3|91494.3|26
1638777340000|2021-12-06 07:55:40|91523.6|91498.6|91522.7|91497.7|91524.6|91499.6|91522.7|91497.7|20
1638777350000|2021-12-06 07:55:50|91522.6|91497.6|91526.7|91501.7|91526.7|91501.7|91518.4|91493.4|43
1638777360000|2021-12-06 07:56:00|91527|91502|91529.6|91504.6|91530.7|91505.7|91526.9|91501.9|48
1638777370000|2021-12-06 07:56:10|91529.9|91504.9|91528.1|91503.1|91531.6|91506.6|91527.5|91502.5|45
1638777380000|2021-12-06 07:56:20|91528|91503|91528.1|91503.1|91529.4|91504.4|91524.9|91499.9|47
1638777390000|2021-12-06 07:56:30|91528|91503|91531.8|91506.8|91532.9|91507.9|91527.7|91502.7|40
1638777400000|2021-12-06 07:56:40|91532.1|91507.1|91535.8|91510.8|91536.3|91511.3|91532|91507|37
1638777410000|2021-12-06 07:56:50|91535.4|91510.4|91534|91509|91536.3|91511.3|91533.8|91508.8|34
1638777420000|2021-12-06 07:57:00|91535.1|91510.1|91533.5|91508.5|91541.1|91516.1|91533.1|91508.1|46
1638777430000|2021-12-06 07:57:10|91534|91509|91533.6|91508.6|91535.6|91510.6|91531|91506|42
1638777440000|2021-12-06 07:57:20|91533.3|91508.3|91552|91527|91553.2|91528.2|91532.9|91507.9|64
1638777450000|2021-12-06 07:57:30|91552.4|91527.4|91551.3|91526.3|91553.9|91528.9|91551|91526|39
1638777460000|2021-12-06 07:57:40|91551.1|91526.1|91554.1|91529.1|91554.9|91529.9|91548.6|91523.6|50
1638777470000|2021-12-06 07:57:50|91553.7|91528.7|91549.2|91524.2|91558.2|91533.2|91547.3|91522.3|67
1638777480000|2021-12-06 07:58:00|91548.7|91523.7|91552.2|91527.2|91552.5|91527.5|91548.5|91523.5|41
1638777490000|2021-12-06 07:58:10|91552.4|91527.4|91547.4|91522.4|91554.8|91529.8|91547|91522|48
1638777500000|2021-12-06 07:58:20|91547.5|91522.5|91546.1|91521.1|91547.7|91522.7|91546.1|91521.1|32
1638777510000|2021-12-06 07:58:30|91546.2|91521.2|91541.1|91516.1|91546.3|91521.3|91536.7|91511.7|46
1638777520000|2021-12-06 07:58:40|91541.2|91516.2|91543.4|91518.4|91543.7|91518.7|91537.7|91512.7|45
1638777530000|2021-12-06 07:58:50|91543.3|91518.3|91542.7|91517.7|91544.1|91519.1|91541.7|91516.7|43
1638777540000|2021-12-06 07:59:00|91542.5|91517.5|91556.3|91531.3|91556.3|91531.3|91542.5|91517.5|57
1638777550000|2021-12-06 07:59:10|91556|91531|91566.1|91541.1|91567.2|91542.2|91555.1|91530.1|66
1638777560000|2021-12-06 07:59:20|91565.8|91540.8|91567.1|91542.1|91567.5|91542.5|91564.3|91539.3|39
1638777570000|2021-12-06 07:59:30|91566.9|91541.9|91563.1|91538.1|91568.2|91543.2|91563.1|91538.1|58
1638777580000|2021-12-06 07:59:40|91563|91538|91568|91543|91568|91543|91562.6|91537.6|50
1638777590000|2021-12-06 07:59:50|91565.6|91540.6|91560.7|91535.7|91565.8|91540.8|91560.7|91535.7|58
1638777600000|2021-12-06 08:00:00|91560.6|91535.6|91551.8|91526.8|91565|91540|91545.2|91520.2|72
1638777610000|2021-12-06 08:00:10|91552.1|91527.1|91554.8|91529.8|91558.5|91533.5|91551.8|91526.8|65
1638777620000|2021-12-06 08:00:20|91553.7|91528.7|91535.6|91510.6|91555.8|91530.8|91535.6|91510.6|56
1638777630000|2021-12-06 08:00:30|91534.4|91509.4|91518.2|91493.2|91534.4|91509.4|91518.2|91493.2|68
1638777640000|2021-12-06 08:00:40|91516.3|91491.3|91512.3|91487.3|91516.3|91491.3|91511.5|91486.5|62
1638777650000|2021-12-06 08:00:50|91512.2|91487.2|91502.2|91477.2|91512.2|91487.2|91502.2|91477.2|57
1638777660000|2021-12-06 08:01:00|91503.2|91478.2|91501.5|91476.5|91504.3|91479.3|91500.9|91475.9|47
1638777670000|2021-12-06 08:01:10|91501.7|91476.7|91487.6|91462.6|91501.9|91476.9|91469.7|91444.7|65
1638777680000|2021-12-06 08:01:20|91486.9|91461.9|91487.3|91462.3|91490|91465|91484.5|91459.5|63
1638777690000|2021-12-06 08:01:30|91491.1|91466.1|91485.2|91460.2|91491.5|91466.5|91485.1|91460.1|54
1638777700000|2021-12-06 08:01:40|91485|91460|91504.7|91479.7|91504.7|91479.7|91481.4|91456.4|65
1638777710000|2021-12-06 08:01:50|91504.9|91479.9|91489.6|91464.6|91509.6|91484.6|91489.6|91464.6|62
1638777720000|2021-12-06 08:02:00|91488.9|91463.9|91468.6|91443.6|91488.9|91463.9|91468.4|91443.4|65
1638777730000|2021-12-06 08:02:10|91468.9|91443.9|91458.9|91433.9|91469.7|91444.7|91458.7|91433.7|60
1638777740000|2021-12-06 08:02:20|91458.8|91433.8|91449|91424|91459.6|91434.6|91448.1|91423.1|55
1638777750000|2021-12-06 08:02:30|91449.4|91424.4|91423.2|91398.2|91449.4|91424.4|91419.1|91394.1|70
1638777760000|2021-12-06 08:02:40|91422.7|91397.7|91423.9|91398.9|91423.9|91398.9|91420.8|91395.8|38
1638777770000|2021-12-06 08:02:50|91423.8|91398.8|91437.6|91412.6|91439.2|91414.2|91422.9|91397.9|52
1638777780000|2021-12-06 08:03:00|91437.2|91412.2|91486.9|91461.9|91486.9|91461.9|91437.1|91412.1|75
1638777790000|2021-12-06 08:03:10|91485.8|91460.8|91482.2|91457.2|91488.7|91463.7|91481.2|91456.2|59
1638777800000|2021-12-06 08:03:20|91481.9|91456.9|91477.9|91452.9|91482.5|91457.5|91477|91452|44
1638777810000|2021-12-06 08:03:30|91477.8|91452.8|91479.1|91454.1|91481|91456|91477|91452|57
1638777820000|2021-12-06 08:03:40|91479.2|91454.2|91469.9|91444.9|91479.8|91454.8|91469.2|91444.2|52
1638777830000|2021-12-06 08:03:50|91470|91445|91468.6|91443.6|91471.3|91446.3|91467.7|91442.7|44
1638777840000|2021-12-06 08:04:00|91468.5|91443.5|91453.3|91428.3|91470.2|91445.2|91451|91426|51
1638777850000|2021-12-06 08:04:10|91452.6|91427.6|91448.6|91423.6|91454.6|91429.6|91448.2|91423.2|57
1638777860000|2021-12-06 08:04:20|91449.6|91424.6|91443.6|91418.6|91449.8|91424.8|91442.6|91417.6|57
1638777870000|2021-12-06 08:04:30|91443.3|91418.3|91441.3|91416.3|91444.8|91419.8|91439.6|91414.6|55
1638777880000|2021-12-06 08:04:40|91441.8|91416.8|91433|91408|91444.2|91419.2|91429.9|91404.9|62
1638777890000|2021-12-06 08:04:50|91431.2|91406.2|91417.8|91392.8|91433.6|91408.6|91415.5|91390.5|55
1638777900000|2021-12-06 08:05:00|91417.5|91392.5|91408.9|91383.9|91417.8|91392.8|91403.5|91378.5|67
1638777910000|2021-12-06 08:05:10|91409.1|91384.1|91398.2|91373.2|91410.8|91385.8|91397.6|91372.6|60
1638777920000|2021-12-06 08:05:20|91398.1|91373.1|91411.5|91386.5|91412.7|91387.7|91397.1|91372.1|69
1638777930000|2021-12-06 08:05:30|91412.7|91387.7|91409.9|91384.9|91413.8|91388.8|91407.4|91382.4|64
1638777940000|2021-12-06 08:05:40|91410.1|91385.1|91405.9|91380.9|91410.2|91385.2|91404.9|91379.9|46
1638777950000|2021-12-06 08:05:50|91406|91381|91401.6|91376.6|91406|91381|91401.4|91376.4|39
1638777960000|2021-12-06 08:06:00|91401.4|91376.4|91401.4|91376.4|91401.4|91376.4|91397.4|91372.4|42
1638777970000|2021-12-06 08:06:10|91401|91376|91396.6|91371.6|91401.6|91376.6|91392.6|91367.6|51
1638777980000|2021-12-06 08:06:20|91395.4|91370.4|91390.1|91365.1|91395.7|91370.7|91389.5|91364.5|49
1638777990000|2021-12-06 08:06:30|91390.3|91365.3|91389.5|91364.5|91390.3|91365.3|91385.7|91360.7|46
1638778000000|2021-12-06 08:06:40|91391.9|91366.9|91389.3|91364.3|91394.8|91369.8|91389.3|91364.3|58
1638778010000|2021-12-06 08:06:50|91387.5|91362.5|91390.4|91365.4|91392.7|91367.7|91386.2|91361.2|47
1638778020000|2021-12-06 08:07:00|91390.6|91365.6|91387.6|91362.6|91390.7|91365.7|91384.5|91359.5|56
1638778030000|2021-12-06 08:07:10|91388.1|91363.1|91381.3|91356.3|91388.1|91363.1|91380.6|91355.6|46
1638778040000|2021-12-06 08:07:20|91381.5|91356.5|91382.1|91357.1|91383|91358|91381.5|91356.5|36
1638778050000|2021-12-06 08:07:30|91382.2|91357.2|91384.5|91359.5|91386.6|91361.6|91381.4|91356.4|30
1638778060000|2021-12-06 08:07:40|91384.6|91359.6|91383.3|91358.3|91386.4|91361.4|91382|91357|40
1638778070000|2021-12-06 08:07:50|91383.4|91358.4|91385.4|91360.4|91385.4|91360.4|91383|91358|39
1638778080000|2021-12-06 08:08:00|91385.6|91360.6|91383.1|91358.1|91385.6|91360.6|91381.4|91356.4|40
1638778090000|2021-12-06 08:08:10|91382.5|91357.5|91373.3|91348.3|91382.9|91357.9|91372.4|91347.4|58
1638778100000|2021-12-06 08:08:20|91373.1|91348.1|91377|91352|91378.2|91353.2|91372.7|91347.7|53
1638778110000|2021-12-06 08:08:30|91376.8|91351.8|91377|91352|91377.3|91352.3|91375.9|91350.9|35
1638778120000|2021-12-06 08:08:40|91376.9|91351.9|91386.8|91361.8|91386.8|91361.8|91375.8|91350.8|49
1638778130000|2021-12-06 08:08:50|91386.9|91361.9|91392.5|91367.5|91394.4|91369.4|91385.8|91360.8|52
1638778140000|2021-12-06 08:09:00|91392.6|91367.6|91391.6|91366.6|91395|91370|91391.6|91366.6|52
1638778150000|2021-12-06 08:09:10|91389.6|91364.6|91385.6|91360.6|91389.6|91364.6|91381.8|91356.8|51
1638778160000|2021-12-06 08:09:20|91383.4|91358.4|91381.4|91356.4|91385.1|91360.1|91380.2|91355.2|45
1638778170000|2021-12-06 08:09:30|91381.2|91356.2|91381|91356|91385|91360|91379.3|91354.3|53
1638778180000|2021-12-06 08:09:40|91380.9|91355.9|91378.7|91353.7|91380.9|91355.9|91378.7|91353.7|35
1638778190000|2021-12-06 08:09:50|91379.2|91354.2|91370.1|91345.1|91379.2|91354.2|91369.4|91344.4|53
1638778200000|2021-12-06 08:10:00|91370.2|91345.2|91376.2|91351.2|91376.6|91351.6|91369.7|91344.7|50
1638778210000|2021-12-06 08:10:10|91378.2|91353.2|91377.3|91352.3|91380.1|91355.1|91376.2|91351.2|54
1638778220000|2021-12-06 08:10:20|91377.4|91352.4|91379.1|91354.1|91380.4|91355.4|91377|91352|44
1638778230000|2021-12-06 08:10:30|91378.3|91353.3|91379.4|91354.4|91381.9|91356.9|91377.9|91352.9|50
1638778240000|2021-12-06 08:10:40|91379.1|91354.1|91374|91349|91379.1|91354.1|91372.9|91347.9|40
1638778250000|2021-12-06 08:10:50|91374.3|91349.3|91377.9|91352.9|91381.8|91356.8|91368.8|91343.8|51
1638778260000|2021-12-06 08:11:00|91376.4|91351.4|91373.7|91348.7|91377.5|91352.5|91372.9|91347.9|42
1638778270000|2021-12-06 08:11:10|91375.1|91350.1|91374.3|91349.3|91375.2|91350.2|91371.5|91346.5|52
1638778280000|2021-12-06 08:11:20|91374.1|91349.1|91372.2|91347.2|91374.7|91349.7|91372.2|91347.2|41
1638778290000|2021-12-06 08:11:30|91372.5|91347.5|91377.4|91352.4|91377.9|91352.9|91372.4|91347.4|39
1638778300000|2021-12-06 08:11:40|91375.9|91350.9|91378|91353|91378.1|91353.1|91373.7|91348.7|38
1638778310000|2021-12-06 08:11:50|91378.2|91353.2|91376.1|91351.1|91379.5|91354.5|91376.1|91351.1|38
1638778320000|2021-12-06 08:12:00|91375.9|91350.9|91380.1|91355.1|91380.7|91355.7|91375.7|91350.7|45
1638778330000|2021-12-06 08:12:10|91379.8|91354.8|91379.6|91354.6|91381|91356|91377.7|91352.7|41
1638778340000|2021-12-06 08:12:20|91379.2|91354.2|91379.6|91354.6|91381.5|91356.5|91378.5|91353.5|31
1638778350000|2021-12-06 08:12:30|91379.7|91354.7|91379.4|91354.4|91381|91356|91379|91354|34
1638778360000|2021-12-06 08:12:40|91379.7|91354.7|91381.4|91356.4|91382|91357|91379.7|91354.7|34
1638778370000|2021-12-06 08:12:50|91381|91356|91379|91354|91381|91356|91376.6|91351.6|39
1638778380000|2021-12-06 08:13:00|91378.9|91353.9|91380.6|91355.6|91381.7|91356.7|91378.3|91353.3|30
1638778390000|2021-12-06 08:13:10|91380.7|91355.7|91392.8|91367.8|91393.6|91368.6|91379.7|91354.7|49
1638778400000|2021-12-06 08:13:20|91393.3|91368.3|91396.8|91371.8|91397.6|91372.6|91392.6|91367.6|46
1638778410000|2021-12-06 08:13:30|91396.9|91371.9|91387.5|91362.5|91400.2|91375.2|91387.4|91362.4|65
1638778420000|2021-12-06 08:13:40|91387.6|91362.6|91375.3|91350.3|91388|91363|91374.2|91349.2|69
1638778430000|2021-12-06 08:13:50|91375.6|91350.6|91379.1|91354.1|91379.4|91354.4|91373.7|91348.7|52
1638778440000|2021-12-06 08:14:00|91379.2|91354.2|91380.1|91355.1|91382.5|91357.5|91379.2|91354.2|50
1638778450000|2021-12-06 08:14:10|91379.4|91354.4|91386|91361|91388.8|91363.8|91379.4|91354.4|42
1638778460000|2021-12-06 08:14:20|91386.8|91361.8|91384.8|91359.8|91386.8|91361.8|91381.4|91356.4|52
1638778470000|2021-12-06 08:14:30|91384.7|91359.7|91376.3|91351.3|91386.2|91361.2|91376.1|91351.1|42
1638778480000|2021-12-06 08:14:40|91377.2|91352.2|91375.9|91350.9|91377.7|91352.7|91374.3|91349.3|42
1638778490000|2021-12-06 08:14:50|91376|91351|91379.7|91354.7|91380.2|91355.2|91375.3|91350.3|33
1638778500000|2021-12-06 08:15:00|91380.8|91355.8|91380.7|91355.7|91384.2|91359.2|91379.1|91354.1|57
1638778510000|2021-12-06 08:15:10|91381.4|91356.4|91369.6|91344.6|91382.2|91357.2|91367.8|91342.8|55
1638778520000|2021-12-06 08:15:20|91370.1|91345.1|91368.3|91343.3|91370.8|91345.8|91367|91342|40
1638778530000|2021-12-06 08:15:30|91368.1|91343.1|91360.5|91335.5|91369.5|91344.5|91358.4|91333.4|47
1638778540000|2021-12-06 08:15:40|91360.3|91335.3|91364|91339|91364|91339|91357.4|91332.4|49
1638778550000|2021-12-06 08:15:50|91364.7|91339.7|91368.4|91343.4|91368.9|91343.9|91363.5|91338.5|49
1638778560000|2021-12-06 08:16:00|91368.5|91343.5|91366.7|91341.7|91369.2|91344.2|91366.3|91341.3|49
1638778570000|2021-12-06 08:16:10|91366.6|91341.6|91366.6|91341.6|91367.3|91342.3|91363.7|91338.7|45
1638778580000|2021-12-06 08:16:20|91366.2|91341.2|91352.4|91327.4|91369.4|91344.4|91348.5|91323.5|55
1638778590000|2021-12-06 08:16:30|91352.6|91327.6|91351.1|91326.1|91359.9|91334.9|91346.5|91321.5|56
1638778600000|2021-12-06 08:16:40|91350.2|91325.2|91346.4|91321.4|91351.7|91326.7|91345.9|91320.9|51
1638778610000|2021-12-06 08:16:50|91346.6|91321.6|91349.2|91324.2|91349.4|91324.4|91345.4|91320.4|35
1638778620000|2021-12-06 08:17:00|91349.3|91324.3|91348.6|91323.6|91349.3|91324.3|91347.3|91322.3|41
1638778630000|2021-12-06 08:17:10|91348.7|91323.7|91353.7|91328.7|91353.9|91328.9|91348.5|91323.5|48
1638778640000|2021-12-06 08:17:20|91352.1|91327.1|91355.3|91330.3|91355.8|91330.8|91352.1|91327.1|39
1638778650000|2021-12-06 08:17:30|91355.4|91330.4|91363.9|91338.9|91365.6|91340.6|91354.6|91329.6|45
1638778660000|2021-12-06 08:17:40|91362.6|91337.6|91373|91348|91373|91348|91361.7|91336.7|54
1638778670000|2021-12-06 08:17:50|91373.6|91348.6|91379.4|91354.4|91381.7|91356.7|91373.6|91348.6|53
1638778680000|2021-12-06 08:18:00|91379.6|91354.6|91382.4|91357.4|91383.5|91358.5|91375.1|91350.1|55
1638778690000|2021-12-06 08:18:10|91382.1|91357.1|91378.1|91353.1|91383|91358|91376.1|91351.1|43
1638778700000|2021-12-06 08:18:20|91378.7|91353.7|91372.8|91347.8|91379.1|91354.1|91372.7|91347.7|39
1638778710000|2021-12-06 08:18:30|91373.3|91348.3|91376.7|91351.7|91378.1|91353.1|91371.9|91346.9|37
1638778720000|2021-12-06 08:18:40|91376.6|91351.6|91375.9|91350.9|91379.9|91354.9|91375.5|91350.5|42
1638778730000|2021-12-06 08:18:50|91376|91351|91375.4|91350.4|91379.9|91354.9|91373.2|91348.2|55
1638778740000|2021-12-06 08:19:00|91375.2|91350.2|91375.8|91350.8|91376.1|91351.1|91373.8|91348.8|37
1638778750000|2021-12-06 08:19:10|91375.7|91350.7|91374.2|91349.2|91375.7|91350.7|91373.7|91348.7|31
1638778760000|2021-12-06 08:19:20|91374.3|91349.3|91374.5|91349.5|91375|91350|91373.2|91348.2|36
1638778770000|2021-12-06 08:19:30|91374.6|91349.6|91392.1|91367.1|91392.5|91367.5|91367.7|91342.7|55
1638778780000|2021-12-06 08:19:40|91391.7|91366.7|91402.6|91377.6|91402.8|91377.8|91391.3|91366.3|45
1638778790000|2021-12-06 08:19:50|91403.3|91378.3|91406.1|91381.1|91406.5|91381.5|91400.8|91375.8|40
1638778800000|2021-12-06 08:20:00|91405.3|91380.3|91400.8|91375.8|91406.6|91381.6|91400.4|91375.4|38
1638778810000|2021-12-06 08:20:10|91401.1|91376.1|91400.9|91375.9|91401.1|91376.1|91400.2|91375.2|26
1638778820000|2021-12-06 08:20:20|91401|91376|91404.2|91379.2|91404.2|91379.2|91400.5|91375.5|43
1638778830000|2021-12-06 08:20:30|91404|91379|91378.5|91353.5|91404.5|91379.5|91376.6|91351.6|41
1638778840000|2021-12-06 08:20:40|91376.8|91351.8|91372.6|91347.6|91378.5|91353.5|91372.4|91347.4|39
1638778850000|2021-12-06 08:20:50|91372.3|91347.3|91370.6|91345.6|91373|91348|91370|91345|41
1638778860000|2021-12-06 08:21:00|91370.9|91345.9|91365.3|91340.3|91371.5|91346.5|91362.5|91337.5|45
1638778870000|2021-12-06 08:21:10|91366.6|91341.6|91358.3|91333.3|91366.9|91341.9|91357.4|91332.4|52
1638778880000|2021-12-06 08:21:20|91358.2|91333.2|91364.8|91339.8|91367.5|91342.5|91348.4|91323.4|59
1638778890000|2021-12-06 08:21:30|91364.5|91339.5|91360.9|91335.9|91365.1|91340.1|91358.7|91333.7|45
1638778900000|2021-12-06 08:21:40|91360.6|91335.6|91347.5|91322.5|91361.1|91336.1|91347.5|91322.5|32
1638778910000|2021-12-06 08:21:50|91344.2|91319.2|91343.4|91318.4|91344.6|91319.6|91341.9|91316.9|42
1638778920000|2021-12-06 08:22:00|91343.3|91318.3|91340.9|91315.9|91343.5|91318.5|91338.4|91313.4|40
1638778930000|2021-12-06 08:22:10|91341.1|91316.1|91345.5|91320.5|91346.7|91321.7|91338.8|91313.8|47
1638778940000|2021-12-06 08:22:20|91345.2|91320.2|91344.5|91319.5|91346|91321|91343.7|91318.7|38
1638778950000|2021-12-06 08:22:30|91345.2|91320.2|91343.9|91318.9|91346.1|91321.1|91343.3|91318.3|46
1638778960000|2021-12-06 08:22:40|91343.6|91318.6|91344.5|91319.5|91346.6|91321.6|91343.3|91318.3|32
1638778970000|2021-12-06 08:22:50|91344.6|91319.6|91344.1|91319.1|91345.1|91320.1|91342.4|91317.4|29
1638778980000|2021-12-06 08:23:00|91344.8|91319.8|91342|91317|91349|91324|91341.8|91316.8|46
1638778990000|2021-12-06 08:23:10|91341.9|91316.9|91337.6|91312.6|91342.8|91317.8|91336.9|91311.9|42
1638779000000|2021-12-06 08:23:20|91337.1|91312.1|91337.9|91312.9|91338.8|91313.8|91336.6|91311.6|38
1638779010000|2021-12-06 08:23:30|91337.7|91312.7|91346|91321|91346.3|91321.3|91337.7|91312.7|51
1638779020000|2021-12-06 08:23:40|91345.3|91320.3|91345.9|91320.9|91348.1|91323.1|91344.8|91319.8|43
1638779030000|2021-12-06 08:23:50|91346.9|91321.9|91342.4|91317.4|91347.1|91322.1|91340.7|91315.7|42
1638779040000|2021-12-06 08:24:00|91342.1|91317.1|91350.8|91325.8|91355.6|91330.6|91341.5|91316.5|51
1638779050000|2021-12-06 08:24:10|91350.7|91325.7|91342.2|91317.2|91351.2|91326.2|91341.5|91316.5|47
1638779060000|2021-12-06 08:24:20|91342.3|91317.3|91347.5|91322.5|91347.8|91322.8|91338.2|91313.2|50
1638779070000|2021-12-06 08:24:30|91346.6|91321.6|91344.8|91319.8|91346.6|91321.6|91341.7|91316.7|45
1638779080000|2021-12-06 08:24:40|91344.7|91319.7|91340.4|91315.4|91344.7|91319.7|91337.7|91312.7|43
1638779090000|2021-12-06 08:24:50|91340|91315|91342.1|91317.1|91342.7|91317.7|91340|91315|41
1638779100000|2021-12-06 08:25:00|91341.9|91316.9|91362.4|91337.4|91362.4|91337.4|91340.9|91315.9|55
1638779110000|2021-12-06 08:25:10|91362.1|91337.1|91353|91328|91362.3|91337.3|91351.2|91326.2|45
1638779120000|2021-12-06 08:25:20|91352.8|91327.8|91361.6|91336.6|91362.3|91337.3|91351.6|91326.6|60
1638779130000|2021-12-06 08:25:30|91361.8|91336.8|91367|91342|91370.1|91345.1|91361.4|91336.4|50
1638779140000|2021-12-06 08:25:40|91367.4|91342.4|91362.5|91337.5|91368.4|91343.4|91362.5|91337.5|44
1638779150000|2021-12-06 08:25:50|91363.4|91338.4|91364.7|91339.7|91366|91341|91361.1|91336.1|43
1638779160000|2021-12-06 08:26:00|91365|91340|91364.9|91339.9|91367.4|91342.4|91362.4|91337.4|42
1638779170000|2021-12-06 08:26:10|91365.1|91340.1|91373.9|91348.9|91375.1|91350.1|91363|91338|52
1638779180000|2021-12-06 08:26:20|91373.8|91348.8|91376.3|91351.3|91386.5|91361.5|91373.4|91348.4|45
1638779190000|2021-12-06 08:26:30|91376.1|91351.1|91381.5|91356.5|91381.7|91356.7|91370.5|91345.5|61
1638779200000|2021-12-06 08:26:40|91380.9|91355.9|91390.8|91365.8|91392|91367|91380.9|91355.9|54
1638779210000|2021-12-06 08:26:50|91391.3|91366.3|91386.2|91361.2|91392.1|91367.1|91386.2|91361.2|45
1638779220000|2021-12-06 08:27:00|91385.7|91360.7|91379.9|91354.9|91385.8|91360.8|91377.8|91352.8|50
1638779230000|2021-12-06 08:27:10|91379.7|91354.7|91371.4|91346.4|91380.9|91355.9|91371.4|91346.4|47
1638779240000|2021-12-06 08:27:20|91372.5|91347.5|91366.8|91341.8|91373.4|91348.4|91365.7|91340.7|54
1638779250000|2021-12-06 08:27:30|91365.3|91340.3|91362.9|91337.9|91368.3|91343.3|91362.5|91337.5|44
1638779260000|2021-12-06 08:27:40|91362.7|91337.7|91363.7|91338.7|91364.5|91339.5|91362.3|91337.3|37
1638779270000|2021-12-06 08:27:50|91363.3|91338.3|91365.8|91340.8|91366.1|91341.1|91361.1|91336.1|50
1638779280000|2021-12-06 08:28:00|91365.6|91340.6|91365|91340|91366|91341|91362.9|91337.9|42
1638779290000|2021-12-06 08:28:10|91365.4|91340.4|91366.6|91341.6|91366.6|91341.6|91364.3|91339.3|33
1638779300000|2021-12-06 08:28:20|91366|91341|91366.8|91341.8|91371.3|91346.3|91360.4|91335.4|66
1638779310000|2021-12-06 08:28:30|91366.4|91341.4|91349.9|91324.9|91367.4|91342.4|91348.6|91323.6|55
1638779320000|2021-12-06 08:28:40|91350.2|91325.2|91347.1|91322.1|91350.6|91325.6|91346.1|91321.1|44
1638779330000|2021-12-06 08:28:50|91347|91322|91343.1|91318.1|91347|91322|91340|91315|54
1638779340000|2021-12-06 08:29:00|91342.6|91317.6|91343.7|91318.7|91343.7|91318.7|91338.3|91313.3|42
1638779350000|2021-12-06 08:29:10|91343.9|91318.9|91344.9|91319.9|91348.1|91323.1|91342.9|91317.9|51
1638779360000|2021-12-06 08:29:20|91345|91320|91330|91305|91345|91320|91330|91305|55
1638779370000|2021-12-06 08:29:30|91331|91306|91302.6|91277.6|91331.6|91306.6|91298.9|91273.9|59
1638779380000|2021-12-06 08:29:40|91304.1|91279.1|91305.5|91280.5|91307.4|91282.4|91304.1|91279.1|50
1638779390000|2021-12-06 08:29:50|91305.3|91280.3|91305|91280|91305.6|91280.6|91304.3|91279.3|35
1638779400000|2021-12-06 08:30:00|91304.8|91279.8|91307|91282|91307.6|91282.6|91303.1|91278.1|53
1638779410000|2021-12-06 08:30:10|91307.1|91282.1|91355|91330|91355.8|91330.8|91307.1|91282.1|66
1638779420000|2021-12-06 08:30:20|91354.7|91329.7|91359.4|91334.4|91359.9|91334.9|91353.6|91328.6|47
1638779430000|2021-12-06 08:30:30|91358.2|91333.2|91351.5|91326.5|91359.1|91334.1|91351.5|91326.5|50
1638779440000|2021-12-06 08:30:40|91352.1|91327.1|91354|91329|91354.3|91329.3|91350.7|91325.7|57
1638779450000|2021-12-06 08:30:50|91354.5|91329.5|91348.9|91323.9|91354.7|91329.7|91348.1|91323.1|49
1638779460000|2021-12-06 08:31:00|91349.3|91324.3|91334.1|91309.1|91357.8|91332.8|91332.1|91298|59
1638779470000|2021-12-06 08:31:10|91333.8|91308.8|91335.8|91310.8|91337|91312|91331.1|91306.1|63
1638779480000|2021-12-06 08:31:20|91336.1|91311.1|91342.4|91317.4|91344.2|91319.2|91335.7|91310.7|49
1638779490000|2021-12-06 08:31:30|91342.6|91317.6|91345.7|91320.7|91345.7|91320.7|91341.1|91316.1|37
1638779500000|2021-12-06 08:31:40|91345.9|91320.9|91357.7|91332.7|91359.7|91334.7|91345|91320|60
1638779510000|2021-12-06 08:31:50|91360|91335|91365.2|91340.2|91365.4|91340.4|91356.9|91331.9|60
1638779520000|2021-12-06 08:32:00|91368.8|91343.8|91369|91344|91370.1|91345.1|91364.8|91339.8|51
1638779530000|2021-12-06 08:32:10|91369.9|91344.9|91368|91343|91370.1|91345.1|91368|91343|30
1638779540000|2021-12-06 08:32:20|91367.8|91342.8|91368.6|91343.6|91371|91346|91365.9|91340.9|55
1638779550000|2021-12-06 08:32:30|91368.3|91343.3|91376.8|91351.8|91379.6|91354.6|91367.8|91342.8|50
1638779560000|2021-12-06 08:32:40|91377|91352|91382.2|91357.2|91382.6|91357.6|91375.7|91350.7|48
1638779570000|2021-12-06 08:32:50|91382.1|91357.1|91376.4|91351.4|91382.1|91357.1|91374.9|91349.9|56
1638779580000|2021-12-06 08:33:00|91375.3|91350.3|91380.7|91355.7|91386.8|91361.8|91375.3|91350.3|48
1638779590000|2021-12-06 08:33:10|91381.2|91356.2|91379.3|91354.3|91381.4|91356.4|91378.5|91353.5|39
1638779600000|2021-12-06 08:33:20|91379.4|91354.4|91377.4|91352.4|91380.8|91355.8|91377.4|91352.4|43
1638779610000|2021-12-06 08:33:30|91377.8|91352.8|91370.4|91345.4|91378.6|91353.6|91368.9|91343.9|43
1638779620000|2021-12-06 08:33:40|91370.5|91345.5|91372|91347|91372|91347|91370.1|91345.1|19
1638779630000|2021-12-06 08:33:50|91372.1|91347.1|91367.8|91342.8|91372.6|91347.6|91366|91341|39
1638779640000|2021-12-06 08:34:00|91367.6|91342.6|91362.9|91337.9|91368.9|91343.9|91362.7|91337.7|47
1638779650000|2021-12-06 08:34:10|91363.2|91338.2|91366.5|91341.5|91366.5|91341.5|91362.7|91337.7|39
1638779660000|2021-12-06 08:34:20|91367.9|91342.9|91365.7|91340.7|91368.7|91343.7|91363.8|91338.8|46
1638779670000|2021-12-06 08:34:30|91365.6|91340.6|91386.2|91361.2|91386.4|91361.4|91365.3|91340.3|64
1638779680000|2021-12-06 08:34:40|91385.7|91360.7|91384.7|91359.7|91388.5|91363.5|91384.5|91359.5|45
1638779690000|2021-12-06 08:34:50|91384.8|91359.8|91387.9|91362.9|91389|91364|91384.8|91359.8|40
1638779700000|2021-12-06 08:35:00|91389.3|91364.3|91384.4|91359.4|91391.1|91366.1|91384.4|91359.4|64
1638779710000|2021-12-06 08:35:10|91386.2|91361.2|91382.9|91357.9|91389.8|91364.8|91382.9|91357.9|60
1638779720000|2021-12-06 08:35:20|91381.9|91356.9|91372.9|91347.9|91382.2|91357.2|91372.9|91347.9|44
1638779730000|2021-12-06 08:35:30|91372.2|91347.2|91369.6|91344.6|91374|91349|91368.6|91343.6|42
1638779740000|2021-12-06 08:35:40|91369.1|91344.1|91371|91346|91371|91346|91366.8|91341.8|45
1638779750000|2021-12-06 08:35:50|91370.7|91345.7|91368|91343|91378.4|91353.4|91367.2|91342.2|41
1638779760000|2021-12-06 08:36:00|91368.5|91343.5|91365.5|91340.5|91369.8|91344.8|91364.3|91339.3|56
1638779770000|2021-12-06 08:36:10|91363.8|91338.8|91339.9|91314.9|91363.8|91338.8|91336.5|91311.5|53
1638779780000|2021-12-06 08:36:20|91340|91315|91342.5|91317.5|91348.2|91323.2|91339.7|91314.7|59
1638779790000|2021-12-06 08:36:30|91342|91317|91350.2|91325.2|91352.8|91327.8|91341.5|91316.5|53
1638779800000|2021-12-06 08:36:40|91349.8|91324.8|91349.2|91324.2|91349.8|91324.8|91347.8|91322.8|34
1638779810000|2021-12-06 08:36:50|91349.3|91324.3|91344.1|91319.1|91349.3|91324.3|91342|91317|46
1638779820000|2021-12-06 08:37:00|91343.6|91318.6|91344.3|91319.3|91346.2|91321.2|91343.6|91318.6|26
1638779830000|2021-12-06 08:37:10|91344.2|91319.2|91339.4|91314.4|91344.8|91319.8|91338.9|91313.9|35
1638779840000|2021-12-06 08:37:20|91338.9|91313.9|91339.6|91314.6|91340.6|91315.6|91338.9|91313.9|19
1638779850000|2021-12-06 08:37:30|91339.9|91314.9|91335.6|91310.6|91341.4|91316.4|91335.4|91310.4|41
1638779860000|2021-12-06 08:37:40|91335.5|91310.5|91338.2|91313.2|91339.8|91314.8|91334.3|91309.3|53
1638779870000|2021-12-06 08:37:50|91338.4|91313.4|91331.5|91306.5|91338.6|91313.6|91328|91303|42
1638779880000|2021-12-06 08:38:00|91331.4|91306.4|91331.3|91306.3|91332.7|91307.7|91330.8|91305.8|34
1638779890000|2021-12-06 08:38:10|91331.5|91306.5|91330.1|91305.1|91333.1|91308.1|91329.6|91304.6|38
1638779900000|2021-12-06 08:38:20|91330.2|91305.2|91327.8|91302.8|91332.7|91307.7|91326.8|91301.8|34
1638779910000|2021-12-06 08:38:30|91327.7|91302.7|91327.4|91302.4|91327.8|91302.8|91326.6|91301.6|35
1638779920000|2021-12-06 08:38:40|91327.5|91302.5|91328|91303|91328.1|91303.1|91327.2|91302.2|25
1638779930000|2021-12-06 08:38:50|91327.7|91302.7|91311.4|91286.4|91327.7|91302.7|91310.5|91285.5|36
1638779940000|2021-12-06 08:39:00|91312.4|91287.4|91309.5|91284.5|91312.4|91287.4|91309.2|91284.2|39
1638779950000|2021-12-06 08:39:10|91309.7|91284.7|91316.2|91291.2|91317.4|91292.4|91309|91284|46
1638779960000|2021-12-06 08:39:20|91316.3|91291.3|91318.2|91293.2|91319.2|91294.2|91315|91290|35
1638779970000|2021-12-06 08:39:30|91318.4|91293.4|91317.7|91292.7|91319.4|91294.4|91314.9|91289.9|44
1638779980000|2021-12-06 08:39:40|91317.9|91292.9|91308.7|91283.7|91318.1|91293.1|91307.1|91282.1|51
1638779990000|2021-12-06 08:39:50|91308.8|91283.8|91307.7|91282.7|91310.5|91285.5|91307.5|91282.5|47
1638780000000|2021-12-06 08:40:00|91307.6|91282.6|91305.7|91280.7|91308.7|91283.7|91305.2|91280.2|35
1638780010000|2021-12-06 08:40:10|91305.8|91280.8|91306|91281|91306.7|91281.7|91302.8|91277.8|41
1638780020000|2021-12-06 08:40:20|91306.4|91281.4|91305.8|91280.8|91307|91282|91303.4|91278.4|50
1638780030000|2021-12-06 08:40:30|91305.2|91280.2|91306.1|91281.1|91308.1|91283.1|91304.2|91279.2|49
1638780040000|2021-12-06 08:40:40|91306|91281|91306.6|91281.6|91307.6|91282.6|91304.6|91279.6|24
1638780050000|2021-12-06 08:40:50|91306.7|91281.7|91303|91278|91306.7|91281.7|91302|91277|31
1638780060000|2021-12-06 08:41:00|91303.4|91278.4|91302.4|91277.4|91303.4|91278.4|91301.6|91276.6|29
1638780070000|2021-12-06 08:41:10|91300.8|91275.8|91299.6|91274.6|91301|91276|91297.2|91272.2|33
1638780080000|2021-12-06 08:41:20|91300.3|91275.3|91299.5|91274.5|91304|91279|91298.5|91273.5|31
1638780090000|2021-12-06 08:41:30|91299.2|91274.2|91300.8|91275.8|91301.3|91276.3|91299|91274|27
1638780100000|2021-12-06 08:41:40|91300.4|91275.4|91297.5|91272.5|91301.1|91276.1|91295.1|91270.1|41
1638780110000|2021-12-06 08:41:50|91297.7|91272.7|91306.2|91281.2|91307|91282|91297.6|91272.6|48
1638780120000|2021-12-06 08:42:00|91306.1|91281.1|91303.5|91278.5|91306.9|91281.9|91299.6|91274.6|51
1638780130000|2021-12-06 08:42:10|91303.7|91278.7|91299.7|91274.7|91306.6|91281.6|91299.1|91274.1|39
1638780140000|2021-12-06 08:42:20|91299.8|91274.8|91296.3|91271.3|91300.5|91275.5|91295.3|91270.3|44
1638780150000|2021-12-06 08:42:30|91297.2|91272.2|91301.6|91276.6|91304.3|91279.3|91297|91272|42
1638780160000|2021-12-06 08:42:40|91300.6|91275.6|91300|91275|91304.8|91279.8|91298.1|91273.1|47
1638780170000|2021-12-06 08:42:50|91300.1|91275.1|91303.1|91278.1|91307.4|91282.4|91300.1|91275.1|46
1638780180000|2021-12-06 08:43:00|91303.4|91278.4|91305.8|91280.8|91306.4|91281.4|91303.2|91278.2|41
1638780190000|2021-12-06 08:43:10|91306.2|91281.2|91326.8|91301.8|91326.8|91301.8|91306.2|91281.2|61
1638780200000|2021-12-06 08:43:20|91327.1|91302.1|91322.1|91297.1|91327.1|91302.1|91321|91296|37
1638780210000|2021-12-06 08:43:30|91322|91297|91325.9|91300.9|91327|91302|91321.9|91296.9|45
1638780220000|2021-12-06 08:43:40|91328.9|91303.9|91331|91306|91333.2|91308.2|91328.9|91303.9|28
1638780230000|2021-12-06 08:43:50|91331.1|91306.1|91327.8|91302.8|91331.1|91306.1|91327.3|91302.3|32
1638780240000|2021-12-06 08:44:00|91328.2|91303.2|91329.2|91304.2|91330.1|91305.1|91327.3|91302.3|24
1638780250000|2021-12-06 08:44:10|91328.9|91303.9|91329|91304|91331.5|91306.5|91328.4|91303.4|42
1638780260000|2021-12-06 08:44:20|91329.1|91304.1|91331.3|91306.3|91331.7|91306.7|91328.8|91303.8|42
1638780270000|2021-12-06 08:44:30|91330|91305|91337.4|91312.4|91338.6|91313.6|91329.9|91304.9|45
1638780280000|2021-12-06 08:44:40|91337.5|91312.5|91340.3|91315.3|91341|91316|91337.1|91312.1|43
1638780290000|2021-12-06 08:44:50|91340.8|91315.8|91341.5|91316.5|91341.7|91316.7|91339.7|91314.7|32
1638780300000|2021-12-06 08:45:00|91341.6|91316.6|91353.3|91328.3|91353.4|91328.4|91341.1|91316.1|53
1638780310000|2021-12-06 08:45:10|91353.4|91328.4|91348.5|91323.5|91353.7|91328.7|91348.4|91323.4|52
1638780320000|2021-12-06 08:45:20|91348.1|91323.1|91348|91323|91349.2|91324.2|91347.7|91322.7|27
1638780330000|2021-12-06 08:45:30|91348.1|91323.1|91353.4|91328.4|91355.3|91330.3|91347.5|91322.5|34
1638780340000|2021-12-06 08:45:40|91353.1|91328.1|91348.5|91323.5|91353.7|91328.7|91346.8|91321.8|40
1638780350000|2021-12-06 08:45:50|91347.8|91322.8|91343.5|91318.5|91347.8|91322.8|91343.4|91318.4|48
1638780360000|2021-12-06 08:46:00|91343.8|91318.8|91345.2|91320.2|91346.2|91321.2|91343.5|91318.5|26
1638780370000|2021-12-06 08:46:10|91345.1|91320.1|91340.2|91315.2|91345.1|91320.1|91339|91314|38
1638780380000|2021-12-06 08:46:20|91339.9|91314.9|91343.8|91318.8|91344.6|91319.6|91339.7|91314.7|36
1638780390000|2021-12-06 08:46:30|91345|91320|91344.2|91319.2|91345.4|91320.4|91343.4|91318.4|19
1638780400000|2021-12-06 08:46:40|91343.8|91318.8|91335.6|91310.6|91343.8|91318.8|91333.9|91308.9|29
1638780410000|2021-12-06 08:46:50|91335.8|91310.8|91335.8|91310.8|91339|91314|91335.6|91310.6|38
1638780420000|2021-12-06 08:47:00|91335.7|91310.7|91339.4|91314.4|91340.2|91315.2|91335.7|91310.7|29
1638780430000|2021-12-06 08:47:10|91340.6|91315.6|91338.6|91313.6|91341.3|91316.3|91337.4|91312.4|26
1638780440000|2021-12-06 08:47:20|91338.8|91313.8|91341.8|91316.8|91341.8|91316.8|91338.8|91313.8|39
1638780450000|2021-12-06 08:47:30|91341.6|91316.6|91340.9|91315.9|91342.3|91317.3|91340.9|91315.9|19
1638780460000|2021-12-06 08:47:40|91340.8|91315.8|91334|91309|91341.4|91316.4|91333|91308|40
1638780470000|2021-12-06 08:47:50|91334.3|91309.3|91330.8|91305.8|91335.7|91310.7|91330.8|91305.8|37
1638780480000|2021-12-06 08:48:00|91331.6|91306.6|91332.5|91307.5|91335.2|91310.2|91329.6|91304.6|55
1638780490000|2021-12-06 08:48:10|91331.7|91306.7|91343.8|91318.8|91345|91320|91331.7|91306.7|52
1638780500000|2021-12-06 08:48:20|91343.7|91318.7|91342|91317|91344.3|91319.3|91341.6|91316.6|37
1638780510000|2021-12-06 08:48:30|91341.9|91316.9|91341|91316|91342.7|91317.7|91339.9|91314.9|41
1638780520000|2021-12-06 08:48:40|91340.9|91315.9|91341.2|91316.2|91342.8|91317.8|91340.4|91315.4|37
1638780530000|2021-12-06 08:48:50|91340.9|91315.9|91340.1|91315.1|91341.2|91316.2|91339.4|91314.4|44
1638780540000|2021-12-06 08:49:00|91340.2|91315.2|91341.7|91316.7|91342|91317|91339.7|91314.7|52
1638780550000|2021-12-06 08:49:10|91341.6|91316.6|91349|91324|91349.3|91324.3|91341.6|91316.6|44
1638780560000|2021-12-06 08:49:20|91348.6|91323.6|91350.7|91325.7|91351.3|91326.3|91347.1|91322.1|38
1638780570000|2021-12-06 08:49:30|91350.9|91325.9|91349.5|91324.5|91351.7|91326.7|91349.1|91324.1|46
1638780580000|2021-12-06 08:49:40|91350.2|91325.2|91349.5|91324.5|91352.1|91327.1|91348.7|91323.7|39
1638780590000|2021-12-06 08:49:50|91351.3|91326.3|91346.9|91321.9|91352.4|91327.4|91345.2|91320.2|48
1638780600000|2021-12-06 08:50:00|91346.4|91321.4|91341.7|91316.7|91348.1|91323.1|91338.8|91313.8|55
1638780610000|2021-12-06 08:50:10|91342.1|91317.1|91344.8|91319.8|91344.8|91319.8|91340.8|91315.8|26
1638780620000|2021-12-06 08:50:20|91345.7|91320.7|91346.2|91321.2|91347.3|91322.3|91341.3|91316.3|62
1638780630000|2021-12-06 08:50:30|91345.7|91320.7|91350.6|91325.6|91353.8|91328.8|91345.3|91320.3|50
1638780640000|2021-12-06 08:50:40|91350.1|91325.1|91353.7|91328.7|91354.5|91329.5|91350.1|91325.1|47
1638780650000|2021-12-06 08:50:50|91353.5|91328.5|91351.9|91326.9|91354.7|91329.7|91351.7|91326.7|34
1638780660000|2021-12-06 08:51:00|91351.8|91326.8|91339.5|91314.5|91352.3|91327.3|91336.5|91311.5|53
1638780670000|2021-12-06 08:51:10|91337.6|91312.6|91329.5|91304.5|91337.6|91312.6|91327.4|91302.4|54
1638780680000|2021-12-06 08:51:20|91329.6|91304.6|91328.1|91303.1|91331.6|91306.6|91326.6|91301.6|60
1638780690000|2021-12-06 08:51:30|91327.9|91302.9|91329.5|91304.5|91330|91305|91326|91301|52
1638780700000|2021-12-06 08:51:40|91329.7|91304.7|91332.7|91307.7|91334.5|91309.5|91328.6|91303.6|46
1638780710000|2021-12-06 08:51:50|91331.9|91306.9|91334.6|91309.6|91335.3|91310.3|91331.4|91306.4|56
1638780720000|2021-12-06 08:52:00|91334.3|91309.3|91352|91327|91354.7|91329.7|91333.6|91308.6|62
1638780730000|2021-12-06 08:52:10|91352.1|91327.1|91337.3|91312.3|91352.7|91327.7|91337.3|91312.3|52
1638780740000|2021-12-06 08:52:20|91337.5|91312.5|91325.6|91300.6|91338.9|91313.9|91323.9|91298.9|51
1638780750000|2021-12-06 08:52:30|91326.3|91301.3|91324.6|91299.6|91328.7|91303.7|91320.8|91295.8|59
1638780760000|2021-12-06 08:52:40|91324.7|91299.7|91322.4|91297.4|91325|91300|91322.1|91297.1|41
1638780770000|2021-12-06 08:52:50|91322.2|91297.2|91324.5|91299.5|91324.8|91299.8|91322.2|91297.2|35
1638780780000|2021-12-06 08:53:00|91324.3|91299.3|91322.2|91297.2|91324.4|91299.4|91321.3|91296.3|40
1638780790000|2021-12-06 08:53:10|91322.1|91297.1|91319.8|91294.8|91323.5|91298.5|91317.2|91292.2|49
1638780800000|2021-12-06 08:53:20|91319.4|91294.4|91315.8|91290.8|91319.7|91294.7|91315|91290|48
1638780810000|2021-12-06 08:53:30|91316.2|91291.2|91318.3|91293.3|91319.1|91294.1|91315.9|91290.9|32
1638780820000|2021-12-06 08:53:40|91317.7|91292.7|91319.6|91294.6|91320|91295|91316.6|91291.6|26
1638780830000|2021-12-06 08:53:50|91319.8|91294.8|91319.7|91294.7|91320|91295|91319.3|91294.3|19
1638780840000|2021-12-06 08:54:00|91319.6|91294.6|91324.9|91299.9|91328.7|91303.7|91319.4|91294.4|46
1638780850000|2021-12-06 08:54:10|91323.3|91298.3|91323.1|91298.1|91324.3|91299.3|91322.7|91297.7|35
1638780860000|2021-12-06 08:54:20|91323|91298|91322.6|91297.6|91324.5|91299.5|91321.8|91296.8|31
1638780870000|2021-12-06 08:54:30|91322.5|91297.5|91321.7|91296.7|91323.2|91298.2|91320.9|91295.9|34
1638780880000|2021-12-06 08:54:40|91322|91297|91319.9|91294.9|91323.3|91298.3|91319.9|91294.9|36
1638780890000|2021-12-06 08:54:50|91320.1|91295.1|91300.9|91275.9|91321.9|91296.9|91298.5|91273.5|54
1638780900000|2021-12-06 08:55:00|91300.6|91275.6|91304.1|91279.1|91307.1|91282.1|91300.5|91275.5|42
1638780910000|2021-12-06 08:55:10|91303.9|91278.9|91302.1|91277.1|91303.9|91278.9|91301.2|91276.2|45
1638780920000|2021-12-06 08:55:20|91302.2|91277.2|91308|91283|91308.2|91283.2|91302.2|91277.2|39
1638780930000|2021-12-06 08:55:30|91308.3|91283.3|91297.9|91272.9|91308.5|91283.5|91296.1|91271.1|30
1638780940000|2021-12-06 08:55:40|91297.8|91272.8|91310.1|91285.1|91310.1|91285.1|91297.2|91272.2|53
1638780950000|2021-12-06 08:55:50|91310.7|91285.7|91316.1|91291.1|91316.7|91291.7|91308.3|91283.3|50
1638780960000|2021-12-06 08:56:00|91315.1|91290.1|91329.5|91304.5|91330.1|91305.1|91314.9|91289.9|58
1638780970000|2021-12-06 08:56:10|91329.6|91304.6|91330.1|91305.1|91331.6|91306.6|91326.2|91301.2|39
1638780980000|2021-12-06 08:56:20|91330|91305|91321.6|91296.6|91331.6|91306.6|91320.6|91295.6|50
1638780990000|2021-12-06 08:56:30|91321.8|91296.8|91318.3|91293.3|91322.7|91297.7|91317.5|91292.5|35
1638781000000|2021-12-06 08:56:40|91317.9|91292.9|91317.7|91292.7|91318.2|91293.2|91316.6|91291.6|25
1638781010000|2021-12-06 08:56:50|91317.9|91292.9|91314.9|91289.9|91317.9|91292.9|91314.1|91289.1|26
1638781020000|2021-12-06 08:57:00|91311.7|91286.7|91311.6|91286.6|91312.6|91287.6|91309.6|91284.6|51
1638781030000|2021-12-06 08:57:10|91312.2|91287.2|91298.5|91273.5|91312.2|91287.2|91297.4|91272.4|63
1638781040000|2021-12-06 08:57:20|91298.6|91273.6|91296.3|91271.3|91298.6|91273.6|91296.3|91271.3|48
1638781050000|2021-12-06 08:57:30|91295.2|91270.2|91284|91259|91297|91272|91283|91258|53
1638781060000|2021-12-06 08:57:40|91283.4|91258.4|91276.5|91251.5|91284|91259|91276.1|91251.1|49
1638781070000|2021-12-06 08:57:50|91277.4|91252.4|91259.6|91234.6|91277.4|91252.4|91256.1|91231.1|59
1638781080000|2021-12-06 08:58:00|91258.2|91233.2|91248.4|91223.4|91259.2|91234.2|91248.3|91223.3|49
1638781090000|2021-12-06 08:58:10|91249.2|91224.2|91271.5|91246.5|91271.5|91246.5|91246.9|91221.9|63
1638781100000|2021-12-06 08:58:20|91270.4|91245.4|91271.6|91246.6|91271.8|91246.8|91267.5|91242.5|43
1638781110000|2021-12-06 08:58:30|91272|91247|91269.6|91244.6|91273.5|91248.5|91269.3|91244.3|44
1638781120000|2021-12-06 08:58:40|91269.8|91244.8|91265.2|91240.2|91271.2|91246.2|91263.7|91238.7|52
1638781130000|2021-12-06 08:58:50|91265.4|91240.4|91262.4|91237.4|91265.7|91240.7|91262|91237|46
1638781140000|2021-12-06 08:59:00|91262.7|91237.7|91269|91244|91271.5|91246.5|91262.6|91237.6|65
1638781150000|2021-12-06 08:59:10|91269.4|91244.4|91263|91238|91270.4|91245.4|91262.7|91237.7|50
1638781160000|2021-12-06 08:59:20|91262.5|91237.5|91257.2|91232.2|91265.9|91240.9|91256.7|91231.7|52
1638781170000|2021-12-06 08:59:30|91256.7|91231.7|91260.2|91235.2|91261.6|91236.6|91255.5|91230.5|46
1638781180000|2021-12-06 08:59:40|91260.1|91235.1|91259.8|91234.8|91261.5|91236.5|91258.6|91233.6|42
1638781190000|2021-12-06 08:59:50|91260.3|91235.3|91256.4|91231.4|91261.2|91236.2|91255.8|91230.8|38
1638781200000|2021-12-06 09:00:00|91256.1|91231.1|91270.8|91245.8|91270.8|91245.8|91256.1|91231.1|56
1638781210000|2021-12-06 09:00:10|91270.7|91245.7|91272.2|91247.2|91272.6|91247.6|91269.2|91244.2|44
1638781220000|2021-12-06 09:00:20|91273|91248|91273.8|91248.8|91275.5|91250.5|91271|91246|42
1638781230000|2021-12-06 09:00:30|91274.8|91249.8|91270.5|91245.5|91281|91256|91269.9|91244.9|62
1638781240000|2021-12-06 09:00:40|91270.7|91245.7|91260.5|91235.5|91271.9|91246.9|91259.2|91234.2|58
1638781250000|2021-12-06 09:00:50|91260.6|91235.6|91261.3|91236.3|91263.6|91238.6|91257.8|91232.8|65
1638781260000|2021-12-06 09:01:00|91261.4|91236.4|91247.1|91222.1|91263.1|91238.1|91246|91221|46
1638781270000|2021-12-06 09:01:10|91246.8|91221.8|91239.2|91214.2|91246.8|91221.8|91233.8|91208.8|56
1638781280000|2021-12-06 09:01:20|91238.2|91213.2|91248.9|91223.9|91249.6|91224.6|91237.2|91212.2|61
1638781290000|2021-12-06 09:01:30|91249.1|91224.1|91249.1|91224.1|91251.1|91226.1|91241.1|91216.1|67
1638781300000|2021-12-06 09:01:40|91247.2|91222.2|91230.3|91205.3|91247.2|91222.2|91229|91204|67
1638781310000|2021-12-06 09:01:50|91230.1|91205.1|91220.9|91195.9|91230.5|91205.5|91213.5|91188.5|64
1638781320000|2021-12-06 09:02:00|91221.2|91196.2|91216|91191|91221.3|91196.3|91209.5|91184.5|71
1638781330000|2021-12-06 09:02:10|91214.4|91189.4|91225.1|91200.1|91225.1|91200.1|91212.6|91187.6|73
1638781340000|2021-12-06 09:02:20|91226.5|91201.5|91211.9|91186.9|91229.7|91204.7|91210.9|91185.9|71
1638781350000|2021-12-06 09:02:30|91211.2|91186.2|91196.9|91171.9|91212.6|91187.6|91193.9|91168.9|70
1638781360000|2021-12-06 09:02:40|91197.1|91172.1|91185.8|91160.8|91198.8|91173.8|91185.8|91160.8|64
1638781370000|2021-12-06 09:02:50|91183|91158|91183.2|91158.2|91184.7|91159.7|91176.5|91151.5|69
1638781380000|2021-12-06 09:03:00|91183|91158|91202.3|91177.3|91203.6|91178.6|91182.7|91157.7|69
1638781390000|2021-12-06 09:03:10|91204.3|91179.3|91211.9|91186.9|91213.6|91188.6|91202.7|91177.7|63
1638781400000|2021-12-06 09:03:20|91212.3|91187.3|91260.1|91235.1|91270.1|91238.1|91211.6|91186.6|65
1638781410000|2021-12-06 09:03:30|91258.9|91233.9|91253.1|91228.1|91260.9|91235.9|91253.1|91228.1|63
1638781420000|2021-12-06 09:03:40|91253|91228|91243.5|91218.5|91253|91228|91241.8|91216.8|59
1638781430000|2021-12-06 09:03:50|91243.3|91218.3|91237.2|91212.2|91243.3|91218.3|91232.5|91207.5|53
1638781440000|2021-12-06 09:04:00|91236|91211|91234.5|91209.5|91238.5|91213.5|91231.9|91206.9|52
1638781450000|2021-12-06 09:04:10|91234.4|91209.4|91248.3|91223.3|91249.4|91224.4|91226.3|91201.3|59
1638781460000|2021-12-06 09:04:20|91234.9|91209.9|91215.8|91190.8|91234.9|91209.9|91212.6|91187.6|65
1638781470000|2021-12-06 09:04:30|91216.5|91191.5|91175.5|91150.5|91216.5|91191.5|91175|91150|66
1638781480000|2021-12-06 09:04:40|91175.4|91150.4|91171.1|91146.1|91175.9|91150.9|91171.1|91146.1|52
1638781490000|2021-12-06 09:04:50|91172.2|91147.2|91205.8|91180.8|91212|91187|91172.2|91147.2|67
1638781500000|2021-12-06 09:05:00|91205.7|91180.7|91187.2|91162.2|91206|91181|91187.2|91162.2|54
1638781510000|2021-12-06 09:05:10|91187.4|91162.4|91168.1|91143.1|91188|91163|91167|91142|39
1638781520000|2021-12-06 09:05:20|91168|91143|91150.7|91125.7|91168|91143|91148.8|91123.8|62
1638781530000|2021-12-06 09:05:30|91150.5|91125.5|91163|91138|91166.2|91141.2|91145.1|91120.1|60
1638781540000|2021-12-06 09:05:40|91161.1|91136.1|91165.6|91140.6|91165.7|91140.7|91161.1|91136.1|52
1638781550000|2021-12-06 09:05:50|91165.4|91140.4|91189.1|91164.1|91190.8|91165.8|91162.9|91137.9|56
1638781560000|2021-12-06 09:06:00|91188.8|91163.8|91187.9|91162.9|91190.2|91165.2|91184.3|91159.3|55
1638781570000|2021-12-06 09:06:10|91186.7|91161.7|91188.4|91163.4|91190.5|91165.5|91186.7|91161.7|57
1638781580000|2021-12-06 09:06:20|91188.8|91163.8|91202|91177|91202.7|91177.7|91182|91157|69
1638781590000|2021-12-06 09:06:30|91201.3|91176.3|91189.8|91164.8|91202.5|91177.5|91189.8|91164.8|50
1638781600000|2021-12-06 09:06:40|91190|91165|91187|91162|91191.3|91166.3|91185.8|91160.8|45
1638781610000|2021-12-06 09:06:50|91187.1|91162.1|91188.4|91163.4|91189.3|91164.3|91186.1|91161.1|48
1638781620000|2021-12-06 09:07:00|91188.7|91163.7|91163.7|91138.7|91190.6|91165.6|91163.7|91138.7|60
1638781630000|2021-12-06 09:07:10|91164.8|91139.8|91164.3|91139.3|91166.7|91141.7|91160.6|91135.6|64
1638781640000|2021-12-06 09:07:20|91164.7|91139.7|91166.4|91141.4|91168.1|91143.1|91162.5|91137.5|57
1638781650000|2021-12-06 09:07:30|91166.2|91141.2|91163|91138|91166.7|91141.7|91161.1|91136.1|49
1638781660000|2021-12-06 09:07:40|91161.7|91136.7|91168.8|91143.8|91170|91145|91161.2|91136.2|51
1638781670000|2021-12-06 09:07:50|91169.6|91144.6|91166.1|91141.1|91169.6|91144.6|91163.4|91138.4|52
1638781680000|2021-12-06 09:08:00|91166.2|91141.2|91172.4|91147.4|91173|91148|91166.2|91141.2|50
1638781690000|2021-12-06 09:08:10|91173|91148|91175.2|91150.2|91175.2|91150.2|91167|91142|56
1638781700000|2021-12-06 09:08:20|91175|91150|91172.3|91147.3|91175.8|91150.8|91171.1|91146.1|49
1638781710000|2021-12-06 09:08:30|91172|91147|91179.7|91154.7|91181.4|91156.4|91171.9|91146.9|58
1638781720000|2021-12-06 09:08:40|91179.9|91154.9|91180.4|91155.4|91181|91156|91177.2|91152.2|51
1638781730000|2021-12-06 09:08:50|91180.2|91155.2|91179.7|91154.7|91181.1|91156.1|91178.5|91153.5|35
1638781740000|2021-12-06 09:09:00|91180.2|91155.2|91145.1|91120.1|91181.6|91156.6|91145|91120|60
1638781750000|2021-12-06 09:09:10|91141.4|91116.4|91115.4|91090.4|91141.4|91116.4|91115.2|91090.2|64
1638781760000|2021-12-06 09:09:20|91114.1|91089.1|91119.8|91094.8|91120.3|91095.3|91111.7|91086.7|46
1638781770000|2021-12-06 09:09:30|91119.7|91094.7|91125.4|91100.4|91128.8|91103.8|91119.3|91094.3|46
1638781780000|2021-12-06 09:09:40|91128.1|91103.1|91128.5|91103.5|91131.2|91106.2|91125.5|91100.5|45
1638781790000|2021-12-06 09:09:50|91128.1|91103.1|91134.6|91109.6|91136.2|91111.2|91128.1|91103.1|47
1638781800000|2021-12-06 09:10:00|91133.6|91108.6|91140.3|91115.3|91141.8|91116.8|91133.6|91108.6|51
1638781810000|2021-12-06 09:10:10|91140.4|91115.4|91141.5|91116.5|91143.9|91118.9|91140.4|91115.4|44
1638781820000|2021-12-06 09:10:20|91141|91116|91155.3|91130.3|91155.4|91130.4|91141|91116|32
1638781830000|2021-12-06 09:10:30|91154|91129|91157.8|91132.8|91159|91134|91152.1|91127.1|51
1638781840000|2021-12-06 09:10:40|91155.7|91130.7|91153.1|91128.1|91155.7|91130.7|91150.6|91125.6|49
1638781850000|2021-12-06 09:10:50|91153|91128|91147.3|91122.3|91154|91129|91146.9|91121.9|44
1638781860000|2021-12-06 09:11:00|91146.8|91121.8|91140.2|91115.2|91146.8|91121.8|91136.7|91111.7|51
1638781870000|2021-12-06 09:11:10|91140|91115|91130.9|91105.9|91140.1|91115.1|91129.1|91104.1|46
1638781880000|2021-12-06 09:11:20|91131|91106|91128.9|91103.9|91131.4|91106.4|91128.6|91103.6|48
1638781890000|2021-12-06 09:11:30|91129.1|91104.1|91127.9|91102.9|91129.6|91104.6|91127|91102|44
1638781900000|2021-12-06 09:11:40|91128.2|91103.2|91119.9|91094.9|91128.2|91103.2|91119.5|91094.5|41
1638781910000|2021-12-06 09:11:50|91119.3|91094.3|91118.2|91093.2|91119.3|91094.3|91114.1|91089.1|44
1638781920000|2021-12-06 09:12:00|91118.7|91093.7|91121.9|91096.9|91122.4|91097.4|91116.4|91091.4|51
1638781930000|2021-12-06 09:12:10|91122|91097|91093|91068|91122|91097|91083.5|91015.2|56
1638781940000|2021-12-06 09:12:20|91092.4|91067.4|91083.5|91058.5|91095.8|91070.8|91082.4|91057.4|55
1638781950000|2021-12-06 09:12:30|91084.1|91059.1|91082.5|91057.5|91084.2|91059.2|91072.5|91047.5|58
1638781960000|2021-12-06 09:12:40|91083.2|91058.2|91075.5|91050.5|91083.9|91058.9|91075.5|91050.5|57
1638781970000|2021-12-06 09:12:50|91075.4|91050.4|91079.9|91054.9|91082|91057|91075.2|91050.2|42
1638781980000|2021-12-06 09:13:00|91079.8|91054.8|91074.3|91049.3|91080.1|91055.1|91072.5|91047.5|49
1638781990000|2021-12-06 09:13:10|91074.2|91049.2|91073|91048|91077.8|91052.8|91073|91048|55
1638782000000|2021-12-06 09:13:20|91073.1|91048.1|91072.7|91047.7|91074.8|91049.8|91068.7|91043.7|59
1638782010000|2021-12-06 09:13:30|91072.5|91047.5|91078.2|91053.2|91078.5|91053.5|91072.5|91047.5|38
1638782020000|2021-12-06 09:13:40|91077.8|91052.8|91078.4|91053.4|91078.5|91053.5|91077.2|91052.2|20
1638782030000|2021-12-06 09:13:50|91078|91053|91088.1|91063.1|91089|91064|91078|91053|31
1638782040000|2021-12-06 09:14:00|91089.8|91064.8|91094.3|91069.3|91094.7|91069.7|91089.4|91064.4|56
1638782050000|2021-12-06 09:14:10|91094.1|91069.1|91095.4|91070.4|91096.6|91071.6|91092.8|91067.8|45
1638782060000|2021-12-06 09:14:20|91094.2|91069.2|91089.5|91064.5|91096.8|91071.8|91088.5|91063.5|55
1638782070000|2021-12-06 09:14:30|91088.1|91063.1|91079.6|91054.6|91088.1|91063.1|91078.1|91053.1|59
1638782080000|2021-12-06 09:14:40|91078.9|91053.9|91083.2|91058.2|91083.9|91058.9|91077.3|91052.3|48
1638782090000|2021-12-06 09:14:50|91081.2|91056.2|91058.9|91033.9|91081.2|91056.2|91057.5|91032.5|55
1638782100000|2021-12-06 09:15:00|91059.2|91034.2|91062.6|91037.6|91063.1|91038.1|91055.5|91030.5|46
1638782110000|2021-12-06 09:15:10|91063.1|91038.1|91067.1|91042.1|91069.8|91044.8|91063.1|91038.1|42
1638782120000|2021-12-06 09:15:20|91067.2|91042.2|91085.3|91060.3|91089.8|91064.8|91066.8|91041.8|61
1638782130000|2021-12-06 09:15:30|91085.4|91060.4|91085.3|91060.3|91088.3|91063.3|91082.4|91057.4|56
1638782140000|2021-12-06 09:15:40|91085.2|91060.2|91071.3|91046.3|91085.9|91060.9|91070.7|91045.7|48
1638782150000|2021-12-06 09:15:50|91069.2|91044.2|91071.4|91046.4|91072.1|91047.1|91063.9|91038.9|58
1638782160000|2021-12-06 09:16:00|91071.3|91046.3|91078|91053|91079.3|91054.3|91070.7|91045.7|48
1638782170000|2021-12-06 09:16:10|91079.4|91054.4|91068.1|91043.1|91079.4|91054.4|91067.5|91042.5|54
1638782180000|2021-12-06 09:16:20|91069.5|91044.5|91071.4|91046.4|91072.7|91047.7|91069.5|91044.5|43
1638782190000|2021-12-06 09:16:30|91071.1|91046.1|91067.4|91042.4|91072.1|91047.1|91065.4|91040.4|44
1638782200000|2021-12-06 09:16:40|91067.2|91042.2|91067.7|91042.7|91068.6|91043.6|91066.8|91041.8|32
1638782210000|2021-12-06 09:16:50|91067.9|91042.9|91068.5|91043.5|91068.6|91043.6|91067.4|91042.4|24
1638782220000|2021-12-06 09:17:00|91068.6|91043.6|91061.2|91036.2|91068.6|91043.6|91057.4|91032.4|48
1638782230000|2021-12-06 09:17:10|91063|91038|91067.8|91042.8|91069.2|91044.2|91063|91038|51
1638782240000|2021-12-06 09:17:20|91069.4|91044.4|91079|91054|91079|91054|91067.6|91042.6|45
1638782250000|2021-12-06 09:17:30|91077.8|91052.8|91076.4|91051.4|91078.3|91053.3|91071.8|91046.8|49
1638782260000|2021-12-06 09:17:40|91076.5|91051.5|91076.5|91051.5|91077.3|91052.3|91075.4|91050.4|35
1638782270000|2021-12-06 09:17:50|91076.4|91051.4|91076|91051|91076.9|91051.9|91073.5|91048.5|38
1638782280000|2021-12-06 09:18:00|91075.9|91050.9|91075.2|91050.2|91076.4|91051.4|91075.1|91050.1|33
1638782290000|2021-12-06 09:18:10|91075.1|91050.1|91076.4|91051.4|91077|91052|91075.1|91050.1|24
1638782300000|2021-12-06 09:18:20|91076.2|91051.2|91069.2|91044.2|91076.6|91051.6|91067.3|91042.3|29
1638782310000|2021-12-06 09:18:30|91070.7|91045.7|91070.7|91045.7|91072.5|91047.5|91067.9|91042.9|54
1638782320000|2021-12-06 09:18:40|91072|91047|91077.1|91052.1|91077.1|91052.1|91069.7|91044.7|43
1638782330000|2021-12-06 09:18:50|91074.6|91049.6|91083.7|91058.7|91083.9|91058.9|91074.6|91049.6|41
1638782340000|2021-12-06 09:19:00|91083|91058|91080.7|91055.7|91084.5|91059.5|91078.8|91053.8|59
1638782350000|2021-12-06 09:19:10|91080.4|91055.4|91083.6|91058.6|91083.6|91058.6|91079.3|91054.3|46
1638782360000|2021-12-06 09:19:20|91083.7|91058.7|91090|91065|91090.6|91065.6|91082.3|91057.3|50
1638782370000|2021-12-06 09:19:30|91088.8|91063.8|91091.4|91066.4|91092.1|91067.1|91080.7|91055.7|33
1638782380000|2021-12-06 09:19:40|91092|91067|91091|91066|91092.4|91067.4|91089.1|91064.1|18
1638782390000|2021-12-06 09:19:50|91090.4|91065.4|91092.2|91067.2|91094.9|91069.9|91088.7|91063.7|44
1638782400000|2021-12-06 09:20:00|91093.7|91068.7|91099.5|91074.5|91102.3|91077.3|91093.7|91068.7|49
1638782410000|2021-12-06 09:20:10|91101.1|91076.1|91103.7|91078.7|91115.4|91090.4|91099.6|91074.6|66
1638782420000|2021-12-06 09:20:20|91103.6|91078.6|91103.2|91078.2|91105.8|91080.8|91103.2|91078.2|32
1638782430000|2021-12-06 09:20:30|91102.6|91077.6|91105.2|91080.2|91111.7|91086.7|91102.6|91077.6|50
1638782440000|2021-12-06 09:20:40|91102.5|91077.5|91102.8|91077.8|91109.6|91084.6|91102.5|91077.5|55
1638782450000|2021-12-06 09:20:50|91103.2|91078.2|91102.5|91077.5|91103.8|91078.8|91100.4|91075.4|40
1638782460000|2021-12-06 09:21:00|91103.1|91078.1|91101.8|91076.8|91104.1|91079.1|91101.3|91076.3|37
1638782470000|2021-12-06 09:21:10|91101.2|91076.2|91098.3|91073.3|91101.8|91076.8|91097.3|91072.3|38
1638782480000|2021-12-06 09:21:20|91099.4|91074.4|91102.9|91077.9|91102.9|91077.9|91099|91074|36
1638782490000|2021-12-06 09:21:30|91102.6|91077.6|91110.2|91085.2|91111.4|91086.4|91093.8|91068.8|48
1638782500000|2021-12-06 09:21:40|91111.7|91086.7|91116.7|91091.7|91119.7|91094.7|91111.7|91086.7|48
1638782510000|2021-12-06 09:21:50|91117.1|91092.1|91121|91096|91121.5|91096.5|91116.5|91091.5|41
1638782520000|2021-12-06 09:22:00|91120.9|91095.9|91112.7|91087.7|91120.9|91095.9|91110.2|91085.2|37
1638782530000|2021-12-06 09:22:10|91111.2|91086.2|91116.1|91091.1|91117|91092|91106.4|91081.4|49
1638782540000|2021-12-06 09:22:20|91115.5|91090.5|91121|91096|91122.2|91097.2|91114.3|91089.3|36
1638782550000|2021-12-06 09:22:30|91120.2|91095.2|91121.1|91096.1|91121.6|91096.6|91119.1|91094.1|34
1638782560000|2021-12-06 09:22:40|91121.4|91096.4|91103.8|91078.8|91121.4|91096.4|91096.7|91071.7|62
1638782570000|2021-12-06 09:22:50|91103.7|91078.7|91114.1|91089.1|91116|91091|91102.4|91077.4|45
1638782580000|2021-12-06 09:23:00|91113.8|91088.8|91124.9|91099.9|91124.9|91099.9|91113|91088|57
1638782590000|2021-12-06 09:23:10|91124.5|91099.5|91131.8|91106.8|91132.7|91107.7|91123.8|91098.8|44
1638782600000|2021-12-06 09:23:20|91131.3|91106.3|91129.4|91104.4|91135.2|91110.2|91128.5|91103.5|43
1638782610000|2021-12-06 09:23:30|91129.8|91104.8|91133.6|91108.6|91134.8|91109.8|91128.6|91103.6|34
1638782620000|2021-12-06 09:23:40|91133.5|91108.5|91130.5|91105.5|91143.8|91118.8|91128.6|91103.6|56
1638782630000|2021-12-06 09:23:50|91131.1|91106.1|91130.4|91105.4|91132.6|91107.6|91128.9|91103.9|47
1638782640000|2021-12-06 09:24:00|91129.8|91104.8|91128|91103|91131|91106|91125.8|91100.8|56
1638782650000|2021-12-06 09:24:10|91127.8|91102.8|91107.8|91082.8|91127.9|91102.9|91107.8|91082.8|59
1638782660000|2021-12-06 09:24:20|91108.7|91083.7|91110.3|91085.3|91111.3|91086.3|91106.8|91081.8|40
1638782670000|2021-12-06 09:24:30|91110.2|91085.2|91105.6|91080.6|91110.3|91085.3|91104.6|91079.6|44
1638782680000|2021-12-06 09:24:40|91106|91081|91115.9|91090.9|91116|91091|91105.8|91080.8|53
1638782690000|2021-12-06 09:24:50|91115.4|91090.4|91134.1|91109.1|91140.2|91115.2|91115.1|91090.1|59
1638782700000|2021-12-06 09:25:00|91134.8|91109.8|91123.5|91098.5|91135.9|91110.9|91122.2|91097.2|66
1638782710000|2021-12-06 09:25:10|91124.5|91099.5|91126.3|91101.3|91126.3|91101.3|91123.5|91098.5|39
1638782720000|2021-12-06 09:25:20|91126|91101|91133.3|91108.3|91133.4|91108.4|91126|91101|49
1638782730000|2021-12-06 09:25:30|91133.5|91108.5|91151.4|91126.4|91154.2|91129.2|91132.8|91107.8|54
1638782740000|2021-12-06 09:25:40|91152|91127|91130.4|91105.4|91153|91128|91129.6|91104.6|58
1638782750000|2021-12-06 09:25:50|91129.7|91104.7|91119.1|91094.1|91130.2|91105.2|91118.8|91093.8|47
1638782760000|2021-12-06 09:26:00|91119|91094|91125.8|91100.8|91126.5|91101.5|91119|91094|29
1638782770000|2021-12-06 09:26:10|91126.4|91101.4|91138.1|91113.1|91138.1|91113.1|91125.9|91100.9|56
1638782780000|2021-12-06 09:26:20|91138|91113|91131.3|91106.3|91139.2|91114.2|91128.4|91103.4|56
1638782790000|2021-12-06 09:26:30|91131.1|91106.1|91132|91107|91132.3|91107.3|91129.5|91104.5|33
1638782800000|2021-12-06 09:26:40|91132.1|91107.1|91132.9|91107.9|91133|91108|91131.6|91106.6|20
1638782810000|2021-12-06 09:26:50|91132.7|91107.7|91136.6|91111.6|91136.8|91111.8|91132.1|91107.1|32
1638782820000|2021-12-06 09:27:00|91137|91112|91138.3|91113.3|91139.3|91114.3|91137|91112|26
1638782830000|2021-12-06 09:27:10|91138.4|91113.4|91138.3|91113.3|91138.6|91113.6|91137.8|91112.8|34
1638782840000|2021-12-06 09:27:20|91138.5|91113.5|91139.5|91114.5|91139.9|91114.9|91138.5|91113.5|23
1638782850000|2021-12-06 09:27:30|91139.1|91114.1|91133.5|91108.5|91139.1|91114.1|91132.3|91107.3|37
1638782860000|2021-12-06 09:27:40|91133.7|91108.7|91134.4|91109.4|91135.1|91110.1|91132|91107|36
1638782870000|2021-12-06 09:27:50|91134.5|91109.5|91132.9|91107.9|91134.8|91109.8|91130.7|91105.7|47
1638782880000|2021-12-06 09:28:00|91134.2|91109.2|91130.8|91105.8|91134.3|91109.3|91130.6|91105.6|33
1638782890000|2021-12-06 09:28:10|91131.6|91106.6|91129.9|91104.9|91131.6|91106.6|91129.8|91104.8|15
1638782900000|2021-12-06 09:28:20|91129.8|91104.8|91120.5|91095.5|91130.5|91105.5|91119.1|91094.1|39
1638782910000|2021-12-06 09:28:30|91120.7|91095.7|91120|91095|91121.9|91096.9|91115.1|91090.1|53
1638782920000|2021-12-06 09:28:40|91119.9|91094.9|91117|91092|91120.8|91095.8|91113.4|91088.4|57
1638782930000|2021-12-06 09:28:50|91117.1|91092.1|91107.5|91082.5|91117.4|91092.4|91104.1|91079.1|49
1638782940000|2021-12-06 09:29:00|91108.5|91083.5|91093.2|91068.2|91111.8|91086.8|91093.2|91068.2|58
1638782950000|2021-12-06 09:29:10|91093.7|91068.7|91082.8|91057.8|91096|91071|91081.2|91056.2|59
1638782960000|2021-12-06 09:29:20|91081.9|91056.9|91085|91060|91086.9|91061.9|91081.9|91056.9|41
1638782970000|2021-12-06 09:29:30|91085.2|91060.2|91087.2|91062.2|91087.2|91062.2|91084.3|91059.3|33
1638782980000|2021-12-06 09:29:40|91087.3|91062.3|91083.8|91058.8|91088.2|91063.2|91082.9|91057.9|38
1638782990000|2021-12-06 09:29:50|91083.5|91058.5|91087.8|91062.8|91088.3|91063.3|91083.2|91058.2|36
1638783000000|2021-12-06 09:30:00|91086.9|91061.9|91084.7|91059.7|91087.2|91062.2|91083.3|91058.3|42
1638783010000|2021-12-06 09:30:10|91084.6|91059.6|91083.5|91058.5|91084.6|91059.6|91083.3|91058.3|29
1638783020000|2021-12-06 09:30:20|91083.7|91058.7|91099.4|91074.4|91099.4|91074.4|91083.4|91058.4|40
1638783030000|2021-12-06 09:30:30|91099.1|91074.1|91099.9|91074.9|91101.5|91076.5|91098.2|91073.2|47
1638783040000|2021-12-06 09:30:40|91100|91075|91100.1|91075.1|91104.4|91079.4|91099.1|91074.1|44
1638783050000|2021-12-06 09:30:50|91099.7|91074.7|91098.7|91073.7|91100.4|91075.4|91097.1|91072.1|28
1638783060000|2021-12-06 09:31:00|91098.9|91073.9|91096.8|91071.8|91100.4|91075.4|91092.8|91067.8|60
1638783070000|2021-12-06 09:31:10|91097.6|91072.6|91094.5|91069.5|91099.9|91074.9|91094.5|91069.5|33
1638783080000|2021-12-06 09:31:20|91093.4|91068.4|91094.1|91069.1|91096|91071|91091|91066|51
1638783090000|2021-12-06 09:31:30|91094.7|91069.7|91091.8|91066.8|91095.9|91070.9|91091.8|91066.8|49
1638783100000|2021-12-06 09:31:40|91091.9|91066.9|91086.8|91061.8|91092|91067|91086.8|91061.8|49
1638783110000|2021-12-06 09:31:50|91086.5|91061.5|91085.2|91060.2|91087.5|91062.5|91085.2|91060.2|40
1638783120000|2021-12-06 09:32:00|91084.7|91059.7|91077.7|91052.7|91084.7|91059.7|91073|91048|58
1638783130000|2021-12-06 09:32:10|91077.5|91052.5|91077.7|91052.7|91078.5|91053.5|91077.2|91052.2|29
1638783140000|2021-12-06 09:32:20|91077.6|91052.6|91080.6|91055.6|91081|91056|91077.4|91052.4|23
1638783150000|2021-12-06 09:32:30|91080.5|91055.5|91078.4|91053.4|91082|91057|91072.6|91047.6|46
1638783160000|2021-12-06 09:32:40|91078.6|91053.6|91075.9|91050.9|91079.1|91054.1|91075.7|91050.7|41
1638783170000|2021-12-06 09:32:50|91075.7|91050.7|91076.9|91051.9|91077.8|91052.8|91074.2|91049.2|46
1638783180000|2021-12-06 09:33:00|91077|91052|91077.2|91052.2|91077.5|91052.5|91070|91045|57
1638783190000|2021-12-06 09:33:10|91077.7|91052.7|91075.8|91050.8|91078.4|91053.4|91075.7|91050.7|41
1638783200000|2021-12-06 09:33:20|91075.4|91050.4|91078.9|91053.9|91079.9|91054.9|91072.7|91047.7|47
1638783210000|2021-12-06 09:33:30|91078.4|91053.4|91078.9|91053.9|91080.6|91055.6|91078.4|91053.4|39
1638783220000|2021-12-06 09:33:40|91078.8|91053.8|91087.3|91062.3|91087.9|91062.9|91078.8|91053.8|40
1638783230000|2021-12-06 09:33:50|91087.4|91062.4|91096|91071|91096|91071|91086.7|91061.7|39
1638783240000|2021-12-06 09:34:00|91095.6|91070.6|91095.1|91070.1|91096.7|91071.7|91094.3|91069.3|48
1638783250000|2021-12-06 09:34:10|91095.3|91070.3|91087.6|91062.6|91095.7|91070.7|91080.3|91055.3|59
1638783260000|2021-12-06 09:34:20|91085.4|91060.4|91091.1|91066.1|91091.4|91066.4|91085.4|91060.4|45
1638783270000|2021-12-06 09:34:30|91091|91066|91093.6|91068.6|91093.8|91068.8|91089.1|91064.1|47
1638783280000|2021-12-06 09:34:40|91093.8|91068.8|91099.7|91074.7|91100|91075|91093.2|91068.2|35
1638783290000|2021-12-06 09:34:50|91099.6|91074.6|91098.3|91073.3|91100.5|91075.5|91095.3|91070.3|49
1638783300000|2021-12-06 09:35:00|91098.1|91073.1|91098.2|91073.2|91101.7|91076.7|91097|91072|47
1638783310000|2021-12-06 09:35:10|91097.6|91072.6|91095.8|91070.8|91099|91074|91095.5|91070.5|34
1638783320000|2021-12-06 09:35:20|91096.3|91071.3|91095.4|91070.4|91096.7|91071.7|91090.8|91065.8|45
1638783330000|2021-12-06 09:35:30|91095.5|91070.5|91090.9|91065.9|91095.7|91070.7|91089.7|91064.7|32
1638783340000|2021-12-06 09:35:40|91091.1|91066.1|91083.3|91058.3|91091.7|91066.7|91083.3|91058.3|28
1638783350000|2021-12-06 09:35:50|91081.6|91056.6|91077|91052|91081.8|91056.8|91076.1|91051.1|39
1638783360000|2021-12-06 09:36:00|91077.6|91052.6|91076.7|91051.7|91078.1|91053.1|91072.9|91047.9|55
1638783370000|2021-12-06 09:36:10|91076.6|91051.6|91078.6|91053.6|91082.1|91057.1|91075.8|91050.8|48
1638783380000|2021-12-06 09:36:20|91079.2|91054.2|91079.3|91054.3|91079.4|91054.4|91073.6|91048.6|54
1638783390000|2021-12-06 09:36:30|91077.5|91052.5|91076.5|91051.5|91081|91056|91075.9|91050.9|53
1638783400000|2021-12-06 09:36:40|91076.6|91051.6|91074.6|91049.6|91078.1|91053.1|91070.3|91045.3|34
1638783410000|2021-12-06 09:36:50|91074.7|91049.7|91072.8|91047.8|91076.3|91051.3|91069.8|91044.8|52
1638783420000|2021-12-06 09:37:00|91072.2|91047.2|91072.2|91047.2|91073.9|91048.9|91069.9|91044.9|51
1638783430000|2021-12-06 09:37:10|91072.4|91047.4|91079.7|91054.7|91079.9|91054.9|91072.4|91047.4|40
1638783440000|2021-12-06 09:37:20|91080.2|91055.2|91082.1|91057.1|91082.6|91057.6|91079.9|91054.9|39
1638783450000|2021-12-06 09:37:30|91082.3|91057.3|91079.9|91054.9|91082.4|91057.4|91079.3|91054.3|34
1638783460000|2021-12-06 09:37:40|91079.5|91054.5|91074.6|91049.6|91079.7|91054.7|91072.5|91047.5|45
1638783470000|2021-12-06 09:37:50|91074.5|91049.5|91074.1|91049.1|91075.3|91050.3|91073.9|91048.9|38
1638783480000|2021-12-06 09:38:00|91074.3|91049.3|91075.2|91050.2|91075.3|91050.3|91070.3|91045.3|38
1638783490000|2021-12-06 09:38:10|91075|91050|91073.8|91048.8|91075.5|91050.5|91070.3|91045.3|40
1638783500000|2021-12-06 09:38:20|91074.5|91049.5|91082.2|91057.2|91085|91060|91074.5|91049.5|50
1638783510000|2021-12-06 09:38:30|91083.2|91058.2|91092.9|91067.9|91093.8|91068.8|91082.8|91057.8|61
1638783520000|2021-12-06 09:38:40|91093.3|91068.3|91106.3|91081.3|91106.8|91081.8|91092.1|91067.1|56
1638783530000|2021-12-06 09:38:50|91106.2|91081.2|91120.7|91095.7|91122.1|91097.1|91106.2|91081.2|68
1638783540000|2021-12-06 09:39:00|91121|91096|91116.2|91091.2|91122.3|91097.3|91114.6|91089.6|45
1638783550000|2021-12-06 09:39:10|91114.7|91089.7|91116.9|91091.9|91120.8|91095.8|91112.9|91087.9|55
1638783560000|2021-12-06 09:39:20|91115.4|91090.4|91116.4|91091.4|91117.8|91092.8|91112.9|91087.9|47
1638783570000|2021-12-06 09:39:30|91116|91091|91113.1|91088.1|91117.5|91092.5|91112.1|91087.1|45
1638783580000|2021-12-06 09:39:40|91112.6|91087.6|91104.5|91079.5|91112.6|91087.6|91104.5|91079.5|42
1638783590000|2021-12-06 09:39:50|91104.3|91079.3|91104.1|91079.1|91105.3|91080.3|91102.3|91077.3|50
1638783600000|2021-12-06 09:40:00|91104.4|91079.4|91114.1|91089.1|91116.4|91091.4|91103.6|91078.6|54
1638783610000|2021-12-06 09:40:10|91114.4|91089.4|91116.4|91091.4|91117|91092|91112.4|91087.4|52
1638783620000|2021-12-06 09:40:20|91116.5|91091.5|91116.3|91091.3|91116.7|91091.7|91112.3|91087.3|43
1638783630000|2021-12-06 09:40:30|91116|91091|91113.6|91088.6|91116|91091|91107.8|91082.8|51
1638783640000|2021-12-06 09:40:40|91114.1|91089.1|91110.7|91085.7|91115.4|91090.4|91108.6|91083.6|50
1638783650000|2021-12-06 09:40:50|91110.5|91085.5|91113.6|91088.6|91116.1|91091.1|91108.9|91083.9|49
1638783660000|2021-12-06 09:41:00|91112.9|91087.9|91105.1|91080.1|91112.9|91087.9|91099.8|91074.8|52
1638783670000|2021-12-06 09:41:10|91105.4|91080.4|91101.5|91076.5|91105.4|91080.4|91100.2|91075.2|34
1638783680000|2021-12-06 09:41:20|91101.4|91076.4|91092.4|91067.4|91101.7|91076.7|91089.6|91064.6|45
1638783690000|2021-12-06 09:41:30|91092.5|91067.5|91083.5|91058.5|91093.1|91068.1|91082.4|91057.4|47
1638783700000|2021-12-06 09:41:40|91083.9|91058.9|91080.7|91055.7|91084.7|91059.7|91079.5|91054.5|46
1638783710000|2021-12-06 09:41:50|91080.1|91055.1|91084.4|91059.4|91084.4|91059.4|91079.9|91054.9|51
1638783720000|2021-12-06 09:42:00|91082.1|91057.1|91069.4|91044.4|91084.9|91059.9|91069.1|91044.1|56
1638783730000|2021-12-06 09:42:10|91069.7|91044.7|91069.9|91044.9|91069.9|91044.9|91068|91043|41
1638783740000|2021-12-06 09:42:20|91069.8|91044.8|91071.7|91046.7|91071.7|91046.7|91067.2|91042.2|44
1638783750000|2021-12-06 09:42:30|91072.2|91047.2|91074.4|91049.4|91075.6|91050.6|91067.7|91042.7|52
1638783760000|2021-12-06 09:42:40|91074.7|91049.7|91081.2|91056.2|91081.2|91056.2|91072.7|91047.7|51
1638783770000|2021-12-06 09:42:50|91081.7|91056.7|91078.2|91053.2|91082.1|91057.1|91077|91052|56
1638783780000|2021-12-06 09:43:00|91077.8|91052.8|91088.3|91063.3|91089|91064|91077.7|91052.7|48
1638783790000|2021-12-06 09:43:10|91088.2|91063.2|91085.2|91060.2|91089.1|91064.1|91083.1|91058.1|37
1638783800000|2021-12-06 09:43:20|91085.1|91060.1|91084.9|91059.9|91085.5|91060.5|91083.7|91058.7|28
1638783810000|2021-12-06 09:43:30|91085|91060|91085.6|91060.6|91088.6|91063.6|91084.1|91059.1|37
1638783820000|2021-12-06 09:43:40|91085.7|91060.7|91084.8|91059.8|91086.2|91061.2|91083.5|91058.5|29
1638783830000|2021-12-06 09:43:50|91085|91060|91079.7|91054.7|91087.7|91062.7|91079.2|91054.2|49
1638783840000|2021-12-06 09:44:00|91080|91055|91080.4|91055.4|91082.4|91057.4|91079.3|91054.3|47
1638783850000|2021-12-06 09:44:10|91080.3|91055.3|91085|91060|91085|91060|91079.7|91054.7|40
1638783860000|2021-12-06 09:44:20|91086|91061|91077.9|91052.9|91086|91061|91076.7|91051.7|38
1638783870000|2021-12-06 09:44:30|91079.8|91054.8|91083.6|91058.6|91084.6|91059.6|91079.6|91054.6|37
1638783880000|2021-12-06 09:44:40|91083.9|91058.9|91082.4|91057.4|91087|91062|91080.3|91055.3|43
1638783890000|2021-12-06 09:44:50|91079.6|91054.6|91081.7|91056.7|91083.1|91058.1|91077.2|91052.2|50
1638783900000|2021-12-06 09:45:00|91082.5|91057.5|91084.3|91059.3|91089.2|91064.2|91082|91057|48
1638783910000|2021-12-06 09:45:10|91083.9|91058.9|91082.5|91057.5|91083.9|91058.9|91082.3|91057.3|38
1638783920000|2021-12-06 09:45:20|91082.9|91057.9|91081.9|91056.9|91083.3|91058.3|91078.9|91053.9|45
1638783930000|2021-12-06 09:45:30|91081.6|91056.6|91084.8|91059.8|91085.5|91060.5|91080.6|91055.6|44
1638783940000|2021-12-06 09:45:40|91083.3|91058.3|91088.3|91063.3|91089|91064|91073.7|91048.7|51
1638783950000|2021-12-06 09:45:50|91088.5|91063.5|91080.1|91055.1|91088.5|91063.5|91077.8|91052.8|54
1638783960000|2021-12-06 09:46:00|91081.2|91056.2|91081.1|91056.1|91083.8|91058.8|91080.5|91055.5|54
1638783970000|2021-12-06 09:46:10|91080.9|91055.9|91076.3|91051.3|91081.6|91056.6|91075.2|91050.2|41
1638783980000|2021-12-06 09:46:20|91076|91051|91072.1|91047.1|91076|91051|91063.9|91038.9|52
1638783990000|2021-12-06 09:46:30|91071.7|91046.7|91076.4|91051.4|91078.3|91053.3|91071.2|91046.2|52
1638784000000|2021-12-06 09:46:40|91075.7|91050.7|91078|91053|91078.4|91053.4|91075.1|91050.1|48
1638784010000|2021-12-06 09:46:50|91079.1|91054.1|91083.2|91058.2|91086.4|91061.4|91077.1|91052.1|60
1638784020000|2021-12-06 09:47:00|91083.5|91058.5|91068.5|91043.5|91085.4|91060.4|91067.9|91042.9|62
1638784030000|2021-12-06 09:47:10|91068.3|91043.3|91060|91035|91071.1|91046.1|91060|91035|63
1638784040000|2021-12-06 09:47:20|91061.1|91036.1|91056|91031|91061.1|91036.1|91054.3|91029.3|47
1638784050000|2021-12-06 09:47:30|91056.1|91031.1|91063|91038|91064.2|91039.2|91049.1|91024.1|58
1638784060000|2021-12-06 09:47:40|91062.2|91037.2|91042.6|91017.6|91062.5|91037.5|91041.4|91016.4|57
1638784070000|2021-12-06 09:47:50|91042.1|91017.1|91034.9|91009.9|91042.1|91017.1|91031.5|91006.5|47
1638784080000|2021-12-06 09:48:00|91037|91012|91029.4|91004.4|91037|91012|91029.4|91004.4|51
1638784090000|2021-12-06 09:48:10|91029.2|91004.2|91028.4|91003.4|91029.6|91004.6|91025.5|91000.5|40
1638784100000|2021-12-06 09:48:20|91029.4|91004.4|91027.9|91002.9|91029.8|91004.8|91027.3|91002.3|29
1638784110000|2021-12-06 09:48:30|91028.1|91003.1|91026.8|91001.8|91030.4|91005.4|91026.7|91001.7|44
1638784120000|2021-12-06 09:48:40|91028|91003|91021.3|90996.3|91029|91004|91021.3|90996.3|37
1638784130000|2021-12-06 09:48:50|91017.9|90992.9|91021.8|90996.8|91023.1|90998.1|91016.9|90991.9|57
1638784140000|2021-12-06 09:49:00|91022.1|90997.1|91029.6|91004.6|91030.2|91005.2|91019.6|90994.6|51
1638784150000|2021-12-06 09:49:10|91030|91005|91031.3|91006.3|91031.9|91006.9|91029.8|91004.8|38
1638784160000|2021-12-06 09:49:20|91031.4|91006.4|91025.8|91000.8|91031.9|91006.9|91025.8|91000.8|35
1638784170000|2021-12-06 09:49:30|91026.5|91001.5|91026.9|91001.9|91028|91003|91024.7|90999.7|35
1638784180000|2021-12-06 09:49:40|91026.7|91001.7|91026.7|91001.7|91027.2|91002.2|91025.4|91000.4|20
1638784190000|2021-12-06 09:49:50|91027.6|91002.6|91026.5|91001.5|91029.3|91004.3|91024.7|90999.7|47
1638784200000|2021-12-06 09:50:00|91026.6|91001.6|91026.2|91001.2|91027.2|91002.2|91024.5|90999.5|42
1638784210000|2021-12-06 09:50:10|91026.3|91001.3|91028.7|91003.7|91029.5|91004.5|91025.9|91000.9|33
1638784220000|2021-12-06 09:50:20|91029.3|91004.3|91027.9|91002.9|91029.3|91004.3|91027.5|91002.5|30
1638784230000|2021-12-06 09:50:30|91028|91003|91030.7|91005.7|91031.3|91006.3|91028|91003|27
1638784240000|2021-12-06 09:50:40|91031.3|91006.3|91033.9|91008.9|91035.5|91010.5|91030.1|91005.1|39
1638784250000|2021-12-06 09:50:50|91033.7|91008.7|91030.1|91005.1|91034.5|91009.5|91029.3|91004.3|44
1638784260000|2021-12-06 09:51:00|91030.2|91005.2|91040.3|91015.3|91041.4|91016.4|91028.7|91003.7|55
1638784270000|2021-12-06 09:51:10|91040.2|91015.2|91036.9|91011.9|91040.5|91015.5|91035.2|91010.2|34
1638784280000|2021-12-06 09:51:20|91035|91010|91028.1|91003.1|91035|91010|91028.1|91003.1|55
1638784290000|2021-12-06 09:51:30|91028.9|91003.9|91029.7|91004.7|91030|91005|91028|91003|30
1638784300000|2021-12-06 09:51:40|91029.3|91004.3|91044|91019|91069|91044|91028.8|91003.8|59
1638784310000|2021-12-06 09:51:50|91043.7|91018.7|91041.1|91016.1|91044.9|91019.9|91040.3|91015.3|38
1638784320000|2021-12-06 09:52:00|91041.2|91016.2|91039.9|91014.9|91042.1|91017.1|91039.9|91014.9|25
1638784330000|2021-12-06 09:52:10|91038.5|91013.5|91044.7|91019.7|91048.2|91023.2|91038.5|91013.5|44
1638784340000|2021-12-06 09:52:20|91044|91019|91043.6|91018.6|91045.6|91020.6|91043.5|91018.5|28
1638784350000|2021-12-06 09:52:30|91043.7|91018.7|91049|91024|91049|91024|91043.5|91018.5|28
1638784360000|2021-12-06 09:52:40|91049.1|91024.1|91039.6|91014.6|91049.9|91024.9|91032.8|91007.8|58
1638784370000|2021-12-06 09:52:50|91038.7|91013.7|91035.4|91010.4|91038.7|91013.7|91033.9|91008.9|32
1638784380000|2021-12-06 09:53:00|91035|91010|91039.6|91014.6|91046.7|91021.7|91034.5|91009.5|47
1638784390000|2021-12-06 09:53:10|91040|91015|91025.8|91000.8|91040|91015|91025|91000|37
1638784400000|2021-12-06 09:53:20|91028|91003|91028.7|91003.7|91028.7|91003.7|91023.4|90998.4|52
1638784410000|2021-12-06 09:53:30|91029.2|91004.2|91024.9|90999.9|91029.7|91004.7|91024.9|90999.9|40
1638784420000|2021-12-06 09:53:40|91024.4|90999.4|91024.1|90999.1|91025.5|91000.5|91023.9|90998.9|35
1638784430000|2021-12-06 09:53:50|91023.6|90998.6|91023.8|90998.8|91024.2|90999.2|91021.6|90996.6|43
1638784440000|2021-12-06 09:54:00|91023.7|90998.7|91026.7|91001.7|91028.8|91003.8|91022.9|90997.9|40
1638784450000|2021-12-06 09:54:10|91026.5|91001.5|91027.9|91002.9|91040.5|91015.5|91023.5|90998.5|57
1638784460000|2021-12-06 09:54:20|91028.2|91003.2|91028.7|91003.7|91029.1|91004.1|91028|91003|21
1638784470000|2021-12-06 09:54:30|91028.6|91003.6|91018.2|90993.2|91028.7|91003.7|91018.1|90993.1|25
1638784480000|2021-12-06 09:54:40|91016.3|90991.3|91024.4|90999.4|91026.2|91001.2|91016.3|90991.3|39
1638784490000|2021-12-06 09:54:50|91026.5|91001.5|91033.9|91008.9|91034.3|91009.3|91023.9|90998.9|36
1638784500000|2021-12-06 09:55:00|91036.4|91011.4|91031.3|91006.3|91041.9|91016.9|91030.7|91005.7|48
1638784510000|2021-12-06 09:55:10|91030.6|91005.6|91030.5|91005.5|91031.4|91006.4|91026.7|91001.7|42
1638784520000|2021-12-06 09:55:20|91029.7|91004.7|91029.9|91004.9|91039.6|91014.6|91027.5|91002.5|50
1638784530000|2021-12-06 09:55:30|91031.9|91006.9|91028.9|91003.9|91034.4|91009.4|91024.2|90999.2|50
1638784540000|2021-12-06 09:55:40|91029.1|91004.1|91028.3|91003.3|91029.8|91004.8|91027.2|91002.2|26
1638784550000|2021-12-06 09:55:50|91028|91003|91030.7|91005.7|91031|91006|91027.2|91002.2|30
1638784560000|2021-12-06 09:56:00|91030|91005|91037.1|91012.1|91039.3|91014.3|91028.7|91003.7|48
1638784570000|2021-12-06 09:56:10|91037|91012|91036.7|91011.7|91037|91012|91035.4|91010.4|39
1638784580000|2021-12-06 09:56:20|91034.8|91009.8|91033.4|91008.4|91034.9|91009.9|91031.5|91006.5|42
1638784590000|2021-12-06 09:56:30|91033.1|91008.1|91032.6|91007.6|91034.3|91009.3|91031.1|91006.1|42
1638784600000|2021-12-06 09:56:40|91032.4|91007.4|91033.3|91008.3|91033.8|91008.8|91031|91006|49
1638784610000|2021-12-06 09:56:50|91033|91008|91022.3|90997.3|91033.4|91008.4|91022.3|90997.3|41
1638784620000|2021-12-06 09:57:00|91022.2|90997.2|91016.9|90991.9|91024.6|90999.6|91016.6|90991.6|58
1638784630000|2021-12-06 09:57:10|91013.9|90988.9|91022.1|90997.1|91023.1|90998.1|91009.7|90984.7|62
1638784640000|2021-12-06 09:57:20|91021.6|90996.6|91035.4|91010.4|91036.3|91011.3|91021.2|90996.2|49
1638784650000|2021-12-06 09:57:30|91035.5|91010.5|91038.3|91013.3|91041.6|91016.6|91035.3|91010.3|44
1638784660000|2021-12-06 09:57:40|91038.6|91013.6|91034.1|91009.1|91038.6|91013.6|91033.7|91008.7|44
1638784670000|2021-12-06 09:57:50|91034.6|91009.6|91044.4|91019.4|91044.6|91019.6|91034.4|91009.4|40
1638784680000|2021-12-06 09:58:00|91044.3|91019.3|91043.1|91018.1|91044.3|91019.3|91042.1|91017.1|45
1638784690000|2021-12-06 09:58:10|91044.3|91019.3|91064.9|91039.9|91064.9|91039.9|91042.7|91017.7|58
1638784700000|2021-12-06 09:58:20|91065.4|91040.4|91084.9|91059.9|91085.4|91060.4|91064.9|91039.9|53
1638784710000|2021-12-06 09:58:30|91084.8|91059.8|91083.9|91058.9|91087.2|91062.2|91079|91054|49
1638784720000|2021-12-06 09:58:40|91084.2|91059.2|91079.3|91054.3|91084.4|91059.4|91078.6|91053.6|51
1638784730000|2021-12-06 09:58:50|91079.4|91054.4|91078.9|91053.9|91080.2|91055.2|91074.7|91049.7|42
1638784740000|2021-12-06 09:59:00|91078.7|91053.7|91082.9|91057.9|91083.4|91058.4|91077.2|91052.2|51
1638784750000|2021-12-06 09:59:10|91082.4|91057.4|91084.9|91059.9|91086.4|91061.4|91082.1|91057.1|39
1638784760000|2021-12-06 09:59:20|91078.9|91053.9|91072.3|91047.3|91079.2|91054.2|91071.3|91046.3|40
1638784770000|2021-12-06 09:59:30|91072.4|91047.4|91062.4|91037.4|91072.4|91047.4|91060.2|91035.2|55
1638784780000|2021-12-06 09:59:40|91063|91038|91067.7|91042.7|91067.7|91042.7|91057.9|91032.9|56
1638784790000|2021-12-06 09:59:50|91067.9|91042.9|91059.1|91034.1|91068.2|91043.2|91055.4|91030.4|56
1638784800000|2021-12-06 10:00:00|91058.9|91033.9|91063|91038|91070.4|91045.4|91052|91027|60
1638784810000|2021-12-06 10:00:10|91062.3|91037.3|91039.4|91014.4|91064.7|91039.7|91038.1|91013.1|65
1638784820000|2021-12-06 10:00:20|91039.1|91014.1|91037.8|91012.8|91046.6|91021.6|91031.7|91006.7|69
1638784830000|2021-12-06 10:00:30|91038.9|91013.9|91042.9|91017.9|91043.9|91018.9|91037.3|91012.3|56
1638784840000|2021-12-06 10:00:40|91042.7|91017.7|91050|91025|91050.3|91025.3|91041.4|91016.4|41
1638784850000|2021-12-06 10:00:50|91050.7|91025.7|91050.4|91025.4|91057.3|91032.3|91048.1|91023.1|55
1638784860000|2021-12-06 10:01:00|91050.3|91025.3|91047.6|91022.6|91050.5|91025.5|91045.3|91020.3|51
1638784870000|2021-12-06 10:01:10|91048|91023|91052.2|91027.2|91052.8|91027.8|91046.8|91021.8|47
1638784880000|2021-12-06 10:01:20|91052.3|91027.3|91048.6|91023.6|91054.8|91029.8|91048.6|91023.6|51
1638784890000|2021-12-06 10:01:30|91048.7|91023.7|91045.7|91020.7|91051.7|91026.7|91044.6|91019.6|59
1638784900000|2021-12-06 10:01:40|91045.1|91020.1|91034.1|91009.1|91045.1|91020.1|91032.2|91007.2|57
1638784910000|2021-12-06 10:01:50|91033.2|91008.2|91032.9|91007.9|91033.8|91008.8|91031.1|91006.1|45
1638784920000|2021-12-06 10:02:00|91032.5|91007.5|91042.2|91017.2|91044.5|91019.5|91032.1|91007.1|43
1638784930000|2021-12-06 10:02:10|91042.7|91017.7|91035.8|91010.8|91045.4|91020.4|91034.8|91009.8|56
1638784940000|2021-12-06 10:02:20|91035.3|91010.3|91036.9|91011.9|91037.5|91012.5|91029.8|91004.8|53
1638784950000|2021-12-06 10:02:30|91038|91013|91034|91009|91038|91013|91031.9|91006.9|42
1638784960000|2021-12-06 10:02:40|91035.2|91010.2|91030.6|91005.6|91035.2|91010.2|91029.7|91004.7|39
1638784970000|2021-12-06 10:02:50|91030.9|91005.9|91042.2|91017.2|91044.5|91019.5|91030.9|91005.9|45
1638784980000|2021-12-06 10:03:00|91042|91017|91040.7|91015.7|91042.4|91017.4|91033.2|91008.2|69
1638784990000|2021-12-06 10:03:10|91039.5|91014.5|91038.9|91013.9|91041.1|91016.1|91035.5|91010.5|46
1638785000000|2021-12-06 10:03:20|91039.3|91014.3|91032.8|91007.8|91039.6|91014.6|91030.6|91005.6|48
1638785010000|2021-12-06 10:03:30|91031.9|91006.9|91033.4|91008.4|91035.7|91010.7|91031.8|91006.8|58
1638785020000|2021-12-06 10:03:40|91033.7|91008.7|91039|91014|91040|91015|91033.1|91008.1|46
1638785030000|2021-12-06 10:03:50|91037.5|91012.5|91037.8|91012.8|91040.7|91015.7|91037.5|91012.5|35
1638785040000|2021-12-06 10:04:00|91037.7|91012.7|91038.8|91013.8|91040.1|91015.1|91037.3|91012.3|30
1638785050000|2021-12-06 10:04:10|91039.6|91014.6|91034.2|91009.2|91039.9|91014.9|91032|91007|36
1638785060000|2021-12-06 10:04:20|91034|91009|91037.3|91012.3|91038.2|91013.2|91031.1|91006.1|41
1638785070000|2021-12-06 10:04:30|91037|91012|91039.1|91014.1|91042.3|91017.3|91036.9|91011.9|45
1638785080000|2021-12-06 10:04:40|91038|91013|91037.4|91012.4|91038|91013|91035.9|91010.9|34
1638785090000|2021-12-06 10:04:50|91037.7|91012.7|91040.5|91015.5|91043.2|91018.2|91037.3|91012.3|39
1638785100000|2021-12-06 10:05:00|91039.4|91014.4|91035.3|91010.3|91040.8|91015.8|91034.8|91009.8|32
1638785110000|2021-12-06 10:05:10|91035.2|91010.2|91034.8|91009.8|91037.4|91012.4|91033.4|91008.4|47
1638785120000|2021-12-06 10:05:20|91034.3|91009.3|91034.6|91009.6|91036.9|91011.9|91031.7|91006.7|52
1638785130000|2021-12-06 10:05:30|91034.3|91009.3|91035.9|91010.9|91036.3|91011.3|91033.2|91008.2|27
1638785140000|2021-12-06 10:05:40|91036.9|91011.9|91036|91011|91037.6|91012.6|91035.6|91010.6|33
1638785150000|2021-12-06 10:05:50|91035.9|91010.9|91038.7|91013.7|91038.8|91013.8|91035.4|91010.4|23
1638785160000|2021-12-06 10:06:00|91039.3|91014.3|91039.7|91014.7|91043.1|91018.1|91038.6|91013.6|47
1638785170000|2021-12-06 10:06:10|91040|91015|91037.7|91012.7|91042.4|91017.4|91037|91012|45
1638785180000|2021-12-06 10:06:20|91038.2|91013.2|91040.1|91015.1|91042.7|91017.7|91037.1|91012.1|44
1638785190000|2021-12-06 10:06:30|91040.9|91015.9|91042.7|91017.7|91049.2|91024.2|91040.9|91015.9|44
1638785200000|2021-12-06 10:06:40|91045.1|91020.1|91034.2|91009.2|91045.1|91020.1|91034.2|91009.2|50
1638785210000|2021-12-06 10:06:50|91034.6|91009.6|91036.7|91011.7|91038.3|91013.3|91032.9|91007.9|38
1638785220000|2021-12-06 10:07:00|91036.5|91011.5|91033.9|91008.9|91037.8|91012.8|91033|91008|50
1638785230000|2021-12-06 10:07:10|91034.3|91009.3|91038.2|91013.2|91038.6|91013.6|91033.8|91008.8|32
1638785240000|2021-12-06 10:07:20|91037.6|91012.6|91039.4|91014.4|91040.8|91015.8|91036.9|91011.9|42
1638785250000|2021-12-06 10:07:30|91039.2|91014.2|91037.4|91012.4|91039.2|91014.2|91032.1|91007.1|36
1638785260000|2021-12-06 10:07:40|91037.7|91012.7|91034|91009|91041.9|91016.9|91031.7|91006.7|45
1638785270000|2021-12-06 10:07:50|91034.5|91009.5|91029.3|91004.3|91034.5|91009.5|91029.3|91004.3|45
1638785280000|2021-12-06 10:08:00|91028.1|91003.1|91019.1|90994.1|91028.1|91003.1|91018.1|90993.1|57
1638785290000|2021-12-06 10:08:10|91018.9|90993.9|91015.6|90990.6|91025.5|91000.5|91015.4|90990.4|52
1638785300000|2021-12-06 10:08:20|91013.9|90988.9|91017.8|90992.8|91019.5|90994.5|91013.9|90988.9|42
1638785310000|2021-12-06 10:08:30|91019.5|90994.5|91023.8|90998.8|91024.4|90999.4|91019.2|90994.2|51
1638785320000|2021-12-06 10:08:40|91024.1|90999.1|91021.8|90996.8|91024.1|90999.1|91021.1|90996.1|39
1638785330000|2021-12-06 10:08:50|91021.6|90996.6|91020.2|90995.2|91024.4|90999.4|91017.2|90992.2|59
1638785340000|2021-12-06 10:09:00|91018.7|90993.7|91019.5|90994.5|91024|90999|91018.7|90993.7|55
1638785350000|2021-12-06 10:09:10|91020.6|90995.6|91026.1|91001.1|91028.3|91003.3|91019.3|90994.3|48
1638785360000|2021-12-06 10:09:20|91025.2|91000.2|91043.2|91018.2|91045.7|91020.7|91018.4|90993.4|55
1638785370000|2021-12-06 10:09:30|91043.7|91018.7|91041.2|91016.2|91043.8|91018.8|91037.6|91012.6|49
1638785380000|2021-12-06 10:09:40|91045.3|91020.3|91047.3|91022.3|91050|91025|91042.8|91017.8|53
1638785390000|2021-12-06 10:09:50|91048.9|91023.9|91046.8|91021.8|91049.1|91024.1|91043.7|91018.7|48
1638785400000|2021-12-06 10:10:00|91047.7|91022.7|91053.4|91028.4|91054.6|91029.6|91046.5|91021.5|48
1638785410000|2021-12-06 10:10:10|91053.5|91028.5|91048.8|91023.8|91053.5|91028.5|91045.8|91020.8|43
1638785420000|2021-12-06 10:10:20|91048.7|91023.7|91048|91023|91049.6|91024.6|91042.2|91017.2|56
1638785430000|2021-12-06 10:10:30|91047.1|91022.1|91040.5|91015.5|91047.1|91022.1|91039.3|91014.3|34
1638785440000|2021-12-06 10:10:40|91040.3|91015.3|91040.5|91015.5|91045.1|91020.1|91038|91013|45
1638785450000|2021-12-06 10:10:50|91040.3|91015.3|91030.3|91005.3|91041.5|91016.5|91029.3|91004.3|53
1638785460000|2021-12-06 10:11:00|91029.8|91004.8|91031.6|91006.6|91039.1|91014.1|91026.8|91001.8|59
1638785470000|2021-12-06 10:11:10|91031|91006|91016|90991|91031|91006|91016|90991|53
1638785480000|2021-12-06 10:11:20|91016.5|90991.5|91017.2|90992.2|91019.4|90994.4|91014.1|90989.1|58
1638785490000|2021-12-06 10:11:30|91017.7|90992.7|91018.3|90993.3|91018.5|90993.5|91014.4|90989.4|48
1638785500000|2021-12-06 10:11:40|91018.4|90993.4|91018.5|90993.5|91019.2|90994.2|91017.1|90992.1|30
1638785510000|2021-12-06 10:11:50|91018|90993|91018|90993|91019.2|90994.2|91016.1|90991.1|50
1638785520000|2021-12-06 10:12:00|91017.3|90992.3|91018.4|90993.4|91018.4|90993.4|91016.1|90991.1|50
1638785530000|2021-12-06 10:12:10|91018|90993|91018.1|90993.1|91018.4|90993.4|91017.4|90992.4|29
1638785540000|2021-12-06 10:12:20|91017.3|90992.3|91017.3|90992.3|91018.3|90993.3|91016.5|90991.5|36
1638785550000|2021-12-06 10:12:30|91017.2|90992.2|91015|90990|91017.3|90992.3|91012.9|90987.9|43
1638785560000|2021-12-06 10:12:40|91014.8|90989.8|91014.5|90989.5|91015.9|90990.9|91011.1|90986.1|47
1638785570000|2021-12-06 10:12:50|91015|90990|91026.8|91001.8|91027.7|91002.7|91014.4|90989.4|37
1638785580000|2021-12-06 10:13:00|91026.4|91001.4|91025.9|91000.9|91029.5|91004.5|91022.1|90997.1|44
1638785590000|2021-12-06 10:13:10|91024.8|90999.8|91030.1|91005.1|91031.6|91006.6|91023.5|90998.5|50
1638785600000|2021-12-06 10:13:20|91030.6|91005.6|91028.6|91003.6|91031.7|91006.7|91025.3|91000.3|38
1638785610000|2021-12-06 10:13:30|91028.1|91003.1|91032.8|91007.8|91035.8|91010.8|91027.8|91002.8|37
1638785620000|2021-12-06 10:13:40|91032.7|91007.7|91034.2|91009.2|91034.8|91009.8|91032.7|91007.7|30
1638785630000|2021-12-06 10:13:50|91034.4|91009.4|91028.6|91003.6|91037.7|91012.7|91025.7|91000.7|43
1638785640000|2021-12-06 10:14:00|91028.8|91003.8|91026.7|91001.7|91031|91006|91025|91000|48
1638785650000|2021-12-06 10:14:10|91026.4|91001.4|91022.9|90997.9|91027.2|91002.2|91021.5|90996.5|35
1638785660000|2021-12-06 10:14:20|91022.6|90997.6|91023.9|90998.9|91024.2|90999.2|91022.5|90997.5|34
1638785670000|2021-12-06 10:14:30|91024|90999|91023.5|90998.5|91024|90999|91022.4|90997.4|36
1638785680000|2021-12-06 10:14:40|91023.6|90998.6|91030.2|91005.2|91033|91008|91023.3|90998.3|37
1638785690000|2021-12-06 10:14:50|91030|91005|91027.9|91002.9|91031.8|91006.8|91025.6|91000.6|48
1638785700000|2021-12-06 10:15:00|91026.8|91001.8|91044.2|91019.2|91044.9|91019.9|91024.3|90999.3|62
1638785710000|2021-12-06 10:15:10|91044.4|91019.4|91048.1|91023.1|91049.5|91024.5|91043.8|91018.8|47
1638785720000|2021-12-06 10:15:20|91047.5|91022.5|91049|91024|91049.6|91024.6|91046.1|91021.1|50
1638785730000|2021-12-06 10:15:30|91049.1|91024.1|91035.3|91010.3|91049.1|91024.1|91032.5|91007.5|38
1638785740000|2021-12-06 10:15:40|91034.7|91009.7|91036.1|91011.1|91037.3|91012.3|91033.6|91008.6|36
1638785750000|2021-12-06 10:15:50|91037.3|91012.3|91036.2|91011.2|91038.2|91013.2|91034.7|91009.7|52
1638785760000|2021-12-06 10:16:00|91036.6|91011.6|91040.8|91015.8|91043.4|91018.4|91035.1|91010.1|49
1638785770000|2021-12-06 10:16:10|91040.6|91015.6|91041.4|91016.4|91042.9|91017.9|91040.6|91015.6|39
1638785780000|2021-12-06 10:16:20|91041.5|91016.5|91041.7|91016.7|91042.3|91017.3|91040.5|91015.5|43
1638785790000|2021-12-06 10:16:30|91041.3|91016.3|91038.6|91013.6|91042|91017|91038.6|91013.6|30
1638785800000|2021-12-06 10:16:40|91038.8|91013.8|91030.8|91005.8|91038.8|91013.8|91030.8|91005.8|46
1638785810000|2021-12-06 10:16:50|91031.1|91006.1|91028.5|91003.5|91031.3|91006.3|91028|91003|47
1638785820000|2021-12-06 10:17:00|91028.2|91003.2|91017.1|90992.1|91028.2|91003.2|91016.1|90991.1|53
1638785830000|2021-12-06 10:17:10|91017.8|90992.8|91013.9|90988.9|91017.8|90992.8|91013.5|90988.5|44
1638785840000|2021-12-06 10:17:20|91014.5|90989.5|91017.1|90992.1|91017.8|90992.8|91013.8|90988.8|36
1638785850000|2021-12-06 10:17:30|91017.8|90992.8|91016.3|90991.3|91018.1|90993.1|91016|90991|25
1638785860000|2021-12-06 10:17:40|91016.1|90991.1|91015.9|90990.9|91016.1|90991.1|91015.1|90990.1|15
1638785870000|2021-12-06 10:17:50|91016|90991|91028.8|91003.8|91028.8|91003.8|91015.8|90990.8|22
1638785880000|2021-12-06 10:18:00|91029|91004|91022.2|90997.2|91029.1|91004.1|91021.3|90996.3|49
1638785890000|2021-12-06 10:18:10|91021.9|90996.9|91019.9|90994.9|91022.2|90997.2|91019.6|90994.6|24
1638785900000|2021-12-06 10:18:20|91020.2|90995.2|91020.6|90995.6|91024|90999|91018.9|90993.9|36
1638785910000|2021-12-06 10:18:30|91020.1|90995.1|91018.7|90993.7|91021.3|90996.3|91018.7|90993.7|32
1638785920000|2021-12-06 10:18:40|91019.1|90994.1|91020|90995|91020|90995|91018.7|90993.7|22
1638785930000|2021-12-06 10:18:50|91020.1|90995.1|91023.5|90998.5|91025|91000|91019.9|90994.9|41
1638785940000|2021-12-06 10:19:00|91023.6|90998.6|91012.7|90987.7|91024.1|90999.1|91012|90987|42
1638785950000|2021-12-06 10:19:10|91012.4|90987.4|91021.3|90996.3|91021.9|90996.9|91012.1|90987.1|41
1638785960000|2021-12-06 10:19:20|91021.6|90996.6|91019.2|90994.2|91021.8|90996.8|91018.8|90993.8|22
1638785970000|2021-12-06 10:19:30|91019.4|90994.4|91016.7|90991.7|91019.8|90994.8|91016.4|90991.4|42
1638785980000|2021-12-06 10:19:40|91016.8|90991.8|91017.5|90992.5|91017.8|90992.8|91016.6|90991.6|23
1638785990000|2021-12-06 10:19:50|91016.9|90991.9|91021.4|90996.4|91024.8|90999.8|91016.9|90991.9|39
1638786000000|2021-12-06 10:20:00|91020.9|90995.9|91018.1|90993.1|91022.2|90997.2|91018.1|90993.1|43
1638786010000|2021-12-06 10:20:10|91017.7|90992.7|91017.5|90992.5|91018.8|90993.8|91017.3|90992.3|33
1638786020000|2021-12-06 10:20:20|91017.7|90992.7|91019|90994|91019|90994|91014.7|90989.7|33
1638786030000|2021-12-06 10:20:30|91018.8|90993.8|91015.4|90990.4|91019.4|90994.4|91015.1|90990.1|32
1638786040000|2021-12-06 10:20:40|91015.2|90990.2|91011.9|90986.9|91017|90992|91011.9|90986.9|37
1638786050000|2021-12-06 10:20:50|91013.5|90988.5|91011.3|90986.3|91013.8|90988.8|91010.8|90985.8|30
1638786060000|2021-12-06 10:21:00|91011.1|90986.1|91003.7|90978.7|91011.2|90986.2|91002.5|90977.5|49
1638786070000|2021-12-06 10:21:10|91003.4|90978.4|91004.3|90979.3|91004.5|90979.5|91002.7|90977.7|22
1638786080000|2021-12-06 10:21:20|91004.4|90979.4|91004.1|90979.1|91004.7|90979.7|91003.6|90978.6|29
1638786090000|2021-12-06 10:21:30|91003.9|90978.9|91006|90981|91006|90981|91003.9|90978.9|24
1638786100000|2021-12-06 10:21:40|91006.2|90981.2|91006.4|90981.4|91007|90982|91003.1|90978.1|39
1638786110000|2021-12-06 10:21:50|91006.2|90981.2|91004.7|90979.7|91008.3|90983.3|91004.7|90979.7|25
1638786120000|2021-12-06 10:22:00|91004.6|90979.6|91007|90982|91007|90982|91003.3|90978.3|33
1638786130000|2021-12-06 10:22:10|91006.9|90981.9|91007.4|90982.4|91007.4|90982.4|91005.6|90980.6|23
1638786140000|2021-12-06 10:22:20|91007.5|90982.5|91006.2|90981.2|91007.6|90982.6|91005.9|90980.9|25
1638786150000|2021-12-06 10:22:30|91005.9|90980.9|91006.6|90981.6|91006.8|90981.8|91005.6|90980.6|14
1638786160000|2021-12-06 10:22:40|91006.5|90981.5|91009|90984|91009|90984|91003.8|90978.8|28
1638786170000|2021-12-06 10:22:50|91008.6|90983.6|91009|90984|91009.9|90984.9|91008.5|90983.5|39
1638786180000|2021-12-06 10:23:00|91009.2|90984.2|91009.6|90984.6|91015.5|90990.5|91008.4|90983.4|35
1638786190000|2021-12-06 10:23:10|91010.6|90985.6|91003.1|90978.1|91010.6|90985.6|91001.3|90976.3|44
1638786200000|2021-12-06 10:23:20|91002.8|90977.8|91008.3|90983.3|91012.2|90987.2|90998.3|90973.3|53
1638786210000|2021-12-06 10:23:30|91008.9|90983.9|91006.9|90981.9|91008.9|90983.9|91002.4|90977.4|50
1638786220000|2021-12-06 10:23:40|91007.2|90982.2|91002.9|90977.9|91007.2|90982.2|91000.1|90975.1|58
1638786230000|2021-12-06 10:23:50|91002.6|90977.6|91004.9|90979.9|91006.3|90981.3|91001.4|90976.4|54
1638786240000|2021-12-06 10:24:00|91005.1|90980.1|91002|90977|91006.2|90981.2|91001.7|90976.7|45
1638786250000|2021-12-06 10:24:10|91002.3|90977.3|91003.6|90978.6|91003.8|90978.8|90999.4|90974.4|57
1638786260000|2021-12-06 10:24:20|91003.4|90978.4|90999.7|90974.7|91005.6|90980.6|90999.7|90974.7|39
1638786270000|2021-12-06 10:24:30|91000.2|90975.2|91003.9|90978.9|91004.2|90979.2|91000.2|90975.2|48
1638786280000|2021-12-06 10:24:40|91003|90978|90999.7|90974.7|91004.4|90979.4|90999.3|90974.3|41
1638786290000|2021-12-06 10:24:50|90998.9|90973.9|90998|90973|90999.1|90974.1|90985|90960|58
1638786300000|2021-12-06 10:25:00|90997.9|90972.9|91006.3|90981.3|91006.3|90981.3|90997.6|90972.6|44
1638786310000|2021-12-06 10:25:10|91003.7|90978.7|91003.5|90978.5|91004.1|90979.1|91000.1|90975.1|54
1638786320000|2021-12-06 10:25:20|91002.3|90977.3|91003.1|90978.1|91003.6|90978.6|91002.2|90977.2|49
1638786330000|2021-12-06 10:25:30|91003.3|90978.3|90997|90972|91003.7|90978.7|90995.5|90970.5|47
1638786340000|2021-12-06 10:25:40|90997.1|90972.1|91003.8|90978.8|91004.3|90979.3|90996.3|90971.3|42
1638786350000|2021-12-06 10:25:50|91003.1|90978.1|91001.2|90976.2|91003.1|90978.1|91000|90975|43
1638786360000|2021-12-06 10:26:00|91000.9|90975.9|90999.1|90974.1|91001.1|90976.1|90998.7|90973.7|33
1638786370000|2021-12-06 10:26:10|90998.9|90973.9|90998.9|90973.9|91000|90975|90998.5|90973.5|36
1638786380000|2021-12-06 10:26:20|90998.7|90973.7|91001.4|90976.4|91002.3|90977.3|90998.4|90973.4|43
1638786390000|2021-12-06 10:26:30|91001.3|90976.3|91004.8|90979.8|91005.9|90980.9|91001.2|90976.2|31
1638786400000|2021-12-06 10:26:40|91004.9|90979.9|91005.1|90980.1|91006.8|90981.8|91004.3|90979.3|34
1638786410000|2021-12-06 10:26:50|91005.4|90980.4|91000.4|90975.4|91005.7|90980.7|90999.7|90974.7|34
1638786420000|2021-12-06 10:27:00|91000.8|90975.8|91001.4|90976.4|91002.2|90977.2|91000.5|90975.5|41
1638786430000|2021-12-06 10:27:10|91001.5|90976.5|91006.2|90981.2|91006.2|90981.2|91001.3|90976.3|41
1638786440000|2021-12-06 10:27:20|91006.3|90981.3|91000.7|90975.7|91006.3|90981.3|90997.8|90972.8|52
1638786450000|2021-12-06 10:27:30|91000.2|90975.2|90994.2|90969.2|91000.2|90975.2|90993.5|90968.5|48
1638786460000|2021-12-06 10:27:40|90994.6|90969.6|90998.7|90973.7|90999.3|90974.3|90992.5|90967.5|53
1638786470000|2021-12-06 10:27:50|90999.2|90974.2|90999.5|90974.5|91001|90976|90997.7|90972.7|40
1638786480000|2021-12-06 10:28:00|90999.1|90974.1|90993.4|90968.4|90999.5|90974.5|90991.9|90966.9|50
1638786490000|2021-12-06 10:28:10|90994.1|90969.1|90993.8|90968.8|90994.2|90969.2|90992.1|90967.1|24
1638786500000|2021-12-06 10:28:20|90993.6|90968.6|90996|90971|90997.5|90972.5|90992.6|90967.6|41
1638786510000|2021-12-06 10:28:30|90996.5|90971.5|90996.5|90971.5|90997.8|90972.8|90995.4|90970.4|39
1638786520000|2021-12-06 10:28:40|90996.4|90971.4|90994.3|90969.3|90996.4|90971.4|90990.3|90965.3|49
1638786530000|2021-12-06 10:28:50|90994.4|90969.4|90993.1|90968.1|90994.4|90969.4|90991.3|90966.3|46
1638786540000|2021-12-06 10:29:00|90993|90968|90996.7|90971.7|90997|90972|90993|90968|46
1638786550000|2021-12-06 10:29:10|90996.1|90971.1|90993.7|90968.7|90996.1|90971.1|90989.9|90964.9|49
1638786560000|2021-12-06 10:29:20|90993.6|90968.6|90991.8|90966.8|90993.7|90968.7|90990.8|90965.8|31
1638786570000|2021-12-06 10:29:30|90992.1|90967.1|90993|90968|90993.6|90968.6|90991.7|90966.7|31
1638786580000|2021-12-06 10:29:40|90993.1|90968.1|90993.5|90968.5|90994.1|90969.1|90992.5|90967.5|24
1638786590000|2021-12-06 10:29:50|90993.7|90968.7|90986.3|90961.3|91002.3|90977.3|90986.3|90961.3|48
1638786600000|2021-12-06 10:30:00|90986.1|90961.1|90988.4|90963.4|90990.1|90965.1|90984.8|90959.8|40
1638786610000|2021-12-06 10:30:10|90988.1|90963.1|90985.2|90960.2|90989.9|90964.9|90983.8|90958.8|61
1638786620000|2021-12-06 10:30:20|90985.3|90960.3|90983|90958|90985.3|90960.3|90982.2|90957.2|41
1638786630000|2021-12-06 10:30:30|90983.3|90958.3|90987.7|90962.7|90988.2|90963.2|90982.8|90957.8|36
1638786640000|2021-12-06 10:30:40|90987.8|90962.8|90988.3|90963.3|90988.3|90963.3|90986.8|90961.8|39
1638786650000|2021-12-06 10:30:50|90988.2|90963.2|90988.9|90963.9|90988.9|90963.9|90988|90963|27
1638786660000|2021-12-06 10:31:00|90989.3|90964.3|90995|90970|90996.4|90971.4|90988.5|90963.5|39
1638786670000|2021-12-06 10:31:10|90995.4|90970.4|90992.4|90967.4|90995.4|90970.4|90991.7|90966.7|40
1638786680000|2021-12-06 10:31:20|90992.7|90967.7|90992.8|90967.8|90993.2|90968.2|90991.4|90966.4|27
1638786690000|2021-12-06 10:31:30|90993.2|90968.2|90998.5|90973.5|90999.2|90974.2|90992.9|90967.9|48
1638786700000|2021-12-06 10:31:40|90998.3|90973.3|91001.6|90976.6|91002.2|90977.2|90998.3|90973.3|36
1638786710000|2021-12-06 10:31:50|91002.7|90977.7|91003.3|90978.3|91003.7|90978.7|91002.1|90977.1|42
1638786720000|2021-12-06 10:32:00|91003.2|90978.2|91007.2|90982.2|91009.2|90984.2|91003|90978|43
1638786730000|2021-12-06 10:32:10|91007.1|90982.1|91004.8|90979.8|91008.1|90983.1|91004.8|90979.8|44
1638786740000|2021-12-06 10:32:20|91005.2|90980.2|91010.5|90985.5|91012.4|90987.4|91004.9|90979.9|44
1638786750000|2021-12-06 10:32:30|91010.6|90985.6|91011.3|90986.3|91011.9|90986.9|91009.9|90984.9|35
1638786760000|2021-12-06 10:32:40|91010.7|90985.7|91020|90995|91020|90995|91010.7|90985.7|42
1638786770000|2021-12-06 10:32:50|91019.3|90994.3|91019.8|90994.8|91020.8|90995.8|91018.6|90993.6|37
1638786780000|2021-12-06 10:33:00|91020.3|90995.3|91017.8|90992.8|91020.6|90995.6|91013.2|90988.2|46
1638786790000|2021-12-06 10:33:10|91017.7|90992.7|91018|90993|91018.2|90993.2|91014.6|90989.6|46
1638786800000|2021-12-06 10:33:20|91018.3|90993.3|91017.2|90992.2|91018.9|90993.9|91016.9|90991.9|39
1638786810000|2021-12-06 10:33:30|91017.4|90992.4|91018.8|90993.8|91018.8|90993.8|91016.2|90991.2|34
1638786820000|2021-12-06 10:33:40|91018.9|90993.9|91022.3|90997.3|91024.3|90999.3|91018.5|90993.5|52
1638786830000|2021-12-06 10:33:50|91022.7|90997.7|91021.4|90996.4|91023.2|90998.2|91018.7|90993.7|47
1638786840000|2021-12-06 10:34:00|91023.5|90998.5|91019.5|90994.5|91023.5|90998.5|91018.2|90993.2|34
1638786850000|2021-12-06 10:34:10|91019.1|90994.1|91018.8|90993.8|91019.6|90994.6|91018.8|90993.8|16
1638786860000|2021-12-06 10:34:20|91018.7|90993.7|91028.9|91003.9|91029.2|91004.2|91017.9|90992.9|33
1638786870000|2021-12-06 10:34:30|91029.5|91004.5|91028.7|91003.7|91031.4|91006.4|91027.4|91002.4|32
1638786880000|2021-12-06 10:34:40|91028.5|91003.5|91033|91008|91033.8|91008.8|91028.1|91003.1|46
1638786890000|2021-12-06 10:34:50|91032.7|91007.7|91026.7|91001.7|91033.1|91008.1|91026.7|91001.7|44
1638786900000|2021-12-06 10:35:00|91026.6|91001.6|91023.1|90998.1|91029.1|91004.1|91021|90996|41
1638786910000|2021-12-06 10:35:10|91021.7|90996.7|91021.8|90996.8|91023.1|90998.1|91020.2|90995.2|35
1638786920000|2021-12-06 10:35:20|91024.2|90999.2|91027.9|91002.9|91030.4|91005.4|91021.6|90996.6|33
1638786930000|2021-12-06 10:35:30|91027.6|91002.6|91032.6|91007.6|91032.8|91007.8|91026.2|91001.2|38
1638786940000|2021-12-06 10:35:40|91032.7|91007.7|91035.9|91010.9|91038.3|91013.3|91029.7|91004.7|53
1638786950000|2021-12-06 10:35:50|91035.4|91010.4|91030.7|91005.7|91036.6|91011.6|91025.8|91000.8|50
1638786960000|2021-12-06 10:36:00|91036.2|91011.2|91038.6|91013.6|91047.6|91022.6|91035.9|91010.9|47
1638786970000|2021-12-06 10:36:10|91039.4|91014.4|91039.6|91014.6|91040.5|91015.5|91038.6|91013.6|30
1638786980000|2021-12-06 10:36:20|91039.2|91014.2|91036.2|91011.2|91040.2|91015.2|91035.5|91010.5|35
1638786990000|2021-12-06 10:36:30|91035.9|91010.9|91034|91009|91036.7|91011.7|91032.4|91007.4|47
1638787000000|2021-12-06 10:36:40|91034.7|91009.7|91034.9|91009.9|91035.4|91010.4|91034.1|91009.1|28
1638787010000|2021-12-06 10:36:50|91034.7|91009.7|91037.1|91012.1|91037.2|91012.2|91034.7|91009.7|18
1638787020000|2021-12-06 10:37:00|91037|91012|91042.4|91017.4|91042.6|91017.6|91036.8|91011.8|37
1638787030000|2021-12-06 10:37:10|91042.3|91017.3|91035.6|91010.6|91042.5|91017.5|91035.6|91010.6|47
1638787040000|2021-12-06 10:37:20|91035.2|91010.2|91036.2|91011.2|91038.2|91013.2|91035.2|91010.2|35
1638787050000|2021-12-06 10:37:30|91035|91010|91035.9|91010.9|91036.4|91011.4|91035|91010|29
1638787060000|2021-12-06 10:37:40|91036.1|91011.1|91034.9|91009.9|91036.1|91011.1|91034.1|91009.1|24
1638787070000|2021-12-06 10:37:50|91035|91010|91035.5|91010.5|91036.3|91011.3|91034.4|91009.4|17
1638787080000|2021-12-06 10:38:00|91035.6|91010.6|91035.9|91010.9|91036.3|91011.3|91035|91010|19
1638787090000|2021-12-06 10:38:10|91036.7|91011.7|91036.2|91011.2|91036.8|91011.8|91036|91011|14
1638787100000|2021-12-06 10:38:20|91036.6|91011.6|91042.4|91017.4|91044.4|91019.4|91036.6|91011.6|46
1638787110000|2021-12-06 10:38:30|91042.6|91017.6|91042|91017|91042.6|91017.6|91040.2|91015.2|39
1638787120000|2021-12-06 10:38:40|91042.4|91017.4|91043.7|91018.7|91046.6|91021.6|91040.5|91015.5|35
1638787130000|2021-12-06 10:38:50|91044.2|91019.2|91043.1|91018.1|91044.6|91019.6|91039.6|91014.6|37
1638787140000|2021-12-06 10:39:00|91042.7|91017.7|91045|91020|91045.8|91020.8|91042.7|91017.7|26
1638787150000|2021-12-06 10:39:10|91044.9|91019.9|91044.8|91019.8|91045.9|91020.9|91044.6|91019.6|24
1638787160000|2021-12-06 10:39:20|91045.2|91020.2|91042|91017|91046.6|91021.6|91042|91017|29
1638787170000|2021-12-06 10:39:30|91043.5|91018.5|91033.3|91008.3|91047.7|91022.7|91032.8|91007.8|53
1638787180000|2021-12-06 10:39:40|91033.1|91008.1|91033.1|91008.1|91035.1|91010.1|91030.7|91005.7|43
1638787190000|2021-12-06 10:39:50|91032.3|91007.3|91042.8|91017.8|91045.5|91020.5|91031.6|91006.6|45
1638787200000|2021-12-06 10:40:00|91043.6|91018.6|91039.8|91014.8|91044.1|91019.1|91038.6|91013.6|41
1638787210000|2021-12-06 10:40:10|91039.6|91014.6|91038.1|91013.1|91039.7|91014.7|91038.1|91013.1|29
1638787220000|2021-12-06 10:40:20|91038|91013|91036.9|91011.9|91038|91013|91033.7|91008.7|47
1638787230000|2021-12-06 10:40:30|91036.8|91011.8|91043.2|91018.2|91045|91020|91036.8|91011.8|47
1638787240000|2021-12-06 10:40:40|91043.3|91018.3|91042.4|91017.4|91045.3|91020.3|91041.9|91016.9|44
1638787250000|2021-12-06 10:40:50|91042.2|91017.2|91041.7|91016.7|91044|91019|91040.5|91015.5|40
1638787260000|2021-12-06 10:41:00|91042.1|91017.1|91052.9|91027.9|91053.6|91028.6|91042.1|91017.1|52
1638787270000|2021-12-06 10:41:10|91053.3|91028.3|91051.4|91026.4|91056.8|91031.8|91050.2|91025.2|49
1638787280000|2021-12-06 10:41:20|91051.2|91026.2|91054.4|91029.4|91054.4|91029.4|91051|91026|34
1638787290000|2021-12-06 10:41:30|91054.9|91029.9|91063.4|91038.4|91063.7|91038.7|91054.5|91029.5|55
1638787300000|2021-12-06 10:41:40|91063.7|91038.7|91077.5|91052.5|91077.6|91052.6|91063.3|91038.3|55
1638787310000|2021-12-06 10:41:50|91077.4|91052.4|91081.2|91056.2|91081.2|91056.2|91076.4|91051.4|62
1638787320000|2021-12-06 10:42:00|91081.1|91056.1|91089.1|91064.1|91089.9|91064.9|91081|91056|53
1638787330000|2021-12-06 10:42:10|91089.3|91064.3|91088.8|91063.8|91091.2|91066.2|91084.8|91059.8|42
1638787340000|2021-12-06 10:42:20|91089|91064|91089.7|91064.7|91089.7|91064.7|91086.9|91061.9|31
1638787350000|2021-12-06 10:42:30|91091.3|91066.3|91089.6|91064.6|91093.8|91068.8|91087.6|91062.6|52
1638787360000|2021-12-06 10:42:40|91089.5|91064.5|91091.8|91066.8|91092.2|91067.2|91089.3|91064.3|42
1638787370000|2021-12-06 10:42:50|91091.4|91066.4|91090|91065|91091.7|91066.7|91089.8|91064.8|22
1638787380000|2021-12-06 10:43:00|91089.8|91064.8|91088.8|91063.8|91090.2|91065.2|91088|91063|29
1638787390000|2021-12-06 10:43:10|91088.6|91063.6|91088.5|91063.5|91088.6|91063.6|91087.4|91062.4|31
1638787400000|2021-12-06 10:43:20|91088.6|91063.6|91089.6|91064.6|91090|91065|91088.4|91063.4|27
1638787410000|2021-12-06 10:43:30|91094.3|91069.3|91093.7|91068.7|91094.5|91069.5|91092.9|91067.9|28
1638787420000|2021-12-06 10:43:40|91093.4|91068.4|91098|91073|91099|91074|91092.8|91067.8|31
1638787430000|2021-12-06 10:43:50|91098.1|91073.1|91097.7|91072.7|91098.5|91073.5|91096.9|91071.9|26
1638787440000|2021-12-06 10:44:00|91097.3|91072.3|91106.5|91081.5|91106.5|91081.5|91097.3|91072.3|42
1638787450000|2021-12-06 10:44:10|91106.4|91081.4|91100.5|91075.5|91106.4|91081.4|91096.3|91071.3|42
1638787460000|2021-12-06 10:44:20|91100.3|91075.3|91101.3|91076.3|91102.1|91077.1|91099.5|91074.5|36
1638787470000|2021-12-06 10:44:30|91101.5|91076.5|91102|91077|91105.7|91080.7|91101.2|91076.2|38
1638787480000|2021-12-06 10:44:40|91102.2|91077.2|91107.2|91082.2|91108.4|91083.4|91101.8|91076.8|35
1638787490000|2021-12-06 10:44:50|91107.4|91082.4|91091.7|91066.7|91107.5|91082.5|91091.7|91066.7|48
1638787500000|2021-12-06 10:45:00|91092.1|91067.1|91091.9|91066.9|91093|91068|91089.8|91064.8|35
1638787510000|2021-12-06 10:45:10|91091.3|91066.3|91087.9|91062.9|91097.8|91072.8|91087.1|91062.1|48
1638787520000|2021-12-06 10:45:20|91087.8|91062.8|91088.6|91063.6|91089.1|91064.1|91087.8|91062.8|29
1638787530000|2021-12-06 10:45:30|91088.5|91063.5|91084.7|91059.7|91089.2|91064.2|91084.3|91059.3|52
1638787540000|2021-12-06 10:45:40|91084.9|91059.9|91079.8|91054.8|91085|91060|91079|91054|33
1638787550000|2021-12-06 10:45:50|91079.6|91054.6|91078.9|91053.9|91079.6|91054.6|91077.1|91052.1|31
1638787560000|2021-12-06 10:46:00|91079|91054|91082.2|91057.2|91084.2|91059.2|91078.7|91053.7|41
1638787570000|2021-12-06 10:46:10|91081.9|91056.9|91081.8|91056.8|91082.6|91057.6|91078.9|91053.9|36
1638787580000|2021-12-06 10:46:20|91081.9|91056.9|91080.3|91055.3|91081.9|91056.9|91080.1|91055.1|37
1638787590000|2021-12-06 10:46:30|91080.1|91055.1|91080.1|91055.1|91081.6|91056.6|91079.9|91054.9|34
1638787600000|2021-12-06 10:46:40|91079.3|91054.3|91080.6|91055.6|91081|91056|91079.3|91054.3|28
1638787610000|2021-12-06 10:46:50|91080.4|91055.4|91072.7|91047.7|91080.4|91055.4|91071.9|91046.9|45
1638787620000|2021-12-06 10:47:00|91073.1|91048.1|91076.6|91051.6|91078.3|91053.3|91073.1|91048.1|39
1638787630000|2021-12-06 10:47:10|91077|91052|91073.7|91048.7|91077.3|91052.3|91073.4|91048.4|50
1638787640000|2021-12-06 10:47:20|91074|91049|91077.2|91052.2|91077.6|91052.6|91073.6|91048.6|42
1638787650000|2021-12-06 10:47:30|91078|91053|91075.8|91050.8|91079.7|91054.7|91075.2|91050.2|40
1638787660000|2021-12-06 10:47:40|91075.7|91050.7|91073.5|91048.5|91077.1|91052.1|91073.1|91048.1|43
1638787670000|2021-12-06 10:47:50|91073.6|91048.6|91057.3|91032.3|91073.6|91048.6|91055.6|91030.6|50
1638787680000|2021-12-06 10:48:00|91057.4|91032.4|91052.2|91027.2|91057.4|91032.4|91051.4|91026.4|42
1638787690000|2021-12-06 10:48:10|91052|91027|91051.8|91026.8|91052.4|91027.4|91051.2|91026.2|32
1638787700000|2021-12-06 10:48:20|91052|91027|91051.7|91026.7|91052.1|91027.1|91050.8|91025.8|24
1638787710000|2021-12-06 10:48:30|91051.6|91026.6|91052.7|91027.7|91052.8|91027.8|91051.1|91026.1|24
1638787720000|2021-12-06 10:48:40|91052.8|91027.8|91043.1|91018.1|91054.3|91029.3|91040.9|91015.9|42
1638787730000|2021-12-06 10:48:50|91042.5|91017.5|91034.1|91009.1|91042.9|91017.9|91032.6|91007.6|56
1638787740000|2021-12-06 10:49:00|91033.9|91008.9|91032.2|91007.2|91033.9|91008.9|91030.7|91005.7|48
1638787750000|2021-12-06 10:49:10|91031.8|91006.8|91030.6|91005.6|91031.9|91006.9|91029.9|91004.9|42
1638787760000|2021-12-06 10:49:20|91030.7|91005.7|91029.5|91004.5|91030.7|91005.7|91028.5|91003.5|35
1638787770000|2021-12-06 10:49:30|91029.4|91004.4|91029.3|91004.3|91031.8|91006.8|91027|91002|33
1638787780000|2021-12-06 10:49:40|91028.5|91003.5|91032.2|91007.2|91032.3|91007.3|91027|91002|46
1638787790000|2021-12-06 10:49:50|91032.6|91007.6|91033.4|91008.4|91036.1|91011.1|91031.6|91006.6|46
1638787800000|2021-12-06 10:50:00|91033.6|91008.6|91032.6|91007.6|91034.4|91009.4|91032.2|91007.2|30
1638787810000|2021-12-06 10:50:10|91032.5|91007.5|91032.5|91007.5|91032.9|91007.9|91032|91007|15
1638787820000|2021-12-06 10:50:20|91032.6|91007.6|91027.7|91002.7|91033.3|91008.3|91023.7|90998.7|31
1638787830000|2021-12-06 10:50:30|91027.1|91002.1|91019.1|90994.1|91027.4|91002.4|91018.9|90993.9|38
1638787840000|2021-12-06 10:50:40|91018.9|90993.9|91012.1|90987.1|91020.7|90995.7|91004.7|90979.7|50
1638787850000|2021-12-06 10:50:50|91012.4|90987.4|91012.8|90987.8|91013.7|90988.7|91010.9|90985.9|27
1638787860000|2021-12-06 10:51:00|91013.2|90988.2|91024.1|90999.1|91024.1|90999.1|91013.2|90988.2|43
1638787870000|2021-12-06 10:51:10|91024.4|90999.4|91029|91004|91029|91004|91023.6|90998.6|35
1638787880000|2021-12-06 10:51:20|91028.8|91003.8|91026.9|91001.9|91028.8|91003.8|91026.5|91001.5|26
1638787890000|2021-12-06 10:51:30|91026.8|91001.8|91028.3|91003.3|91029.1|91004.1|91026.5|91001.5|40
1638787900000|2021-12-06 10:51:40|91028.2|91003.2|91024.3|90999.3|91032.6|91007.6|91022.2|90997.2|47
1638787910000|2021-12-06 10:51:50|91023.5|90998.5|91017.4|90992.4|91024.7|90999.7|91016.9|90991.9|52
1638787920000|2021-12-06 10:52:00|91017.2|90992.2|91022.5|90997.5|91023|90998|91016.4|90991.4|39
1638787930000|2021-12-06 10:52:10|91022.1|90997.1|91021.5|90996.5|91022.7|90997.7|91019.8|90994.8|33
1638787940000|2021-12-06 10:52:20|91021.7|90996.7|91024.5|90999.5|91026.2|91001.2|91017.2|90992.2|48
1638787950000|2021-12-06 10:52:30|91026.3|91001.3|91025.2|91000.2|91027.2|91002.2|91024.9|90999.9|43
1638787960000|2021-12-06 10:52:40|91025.4|91000.4|91026.1|91001.1|91026.7|91001.7|91023.4|90998.4|41
1638787970000|2021-12-06 10:52:50|91025.9|91000.9|91025.1|91000.1|91026.8|91001.8|91024.7|90999.7|29
1638787980000|2021-12-06 10:53:00|91024.7|90999.7|91043|91018|91045|91020|91024.6|90999.6|42
1638787990000|2021-12-06 10:53:10|91043.3|91018.3|91046.6|91021.6|91046.7|91021.7|91041.1|91016.1|42
1638788000000|2021-12-06 10:53:20|91048.1|91023.1|91050.9|91025.9|91052.2|91027.2|91047.7|91022.7|39
1638788010000|2021-12-06 10:53:30|91050.8|91025.8|91047.1|91022.1|91050.9|91025.9|91046.7|91021.7|40
1638788020000|2021-12-06 10:53:40|91047.7|91022.7|91044.2|91019.2|91048.4|91023.4|91043.8|91018.8|39
1638788030000|2021-12-06 10:53:50|91044.6|91019.6|91045.7|91020.7|91046.7|91021.7|91044.1|91019.1|37
1638788040000|2021-12-06 10:54:00|91045.6|91020.6|91045.3|91020.3|91046|91021|91043.7|91018.7|23
1638788050000|2021-12-06 10:54:10|91045.4|91020.4|91045.2|91020.2|91046|91021|91044.6|91019.6|25
1638788060000|2021-12-06 10:54:20|91045|91020|91045.6|91020.6|91046.3|91021.3|91041.8|91016.8|44
1638788070000|2021-12-06 10:54:30|91046|91021|91045.6|91020.6|91046|91021|91043.9|91018.9|39
1638788080000|2021-12-06 10:54:40|91046|91021|91045.1|91020.1|91046.3|91021.3|91045|91020|24
1638788090000|2021-12-06 10:54:50|91045|91020|91042.1|91017.1|91045.3|91020.3|91041.3|91016.3|30
1638788100000|2021-12-06 10:55:00|91041.5|91016.5|91050.4|91025.4|91051.3|91026.3|91041.5|91016.5|43
1638788110000|2021-12-06 10:55:10|91049.1|91024.1|91041.5|91016.5|91049.9|91024.9|91040.7|91015.7|34
1638788120000|2021-12-06 10:55:20|91041.4|91016.4|91039.9|91014.9|91047|91022|91039.7|91014.7|51
1638788130000|2021-12-06 10:55:30|91040.5|91015.5|91027.1|91002.1|91040.5|91015.5|91026.6|91001.6|47
1638788140000|2021-12-06 10:55:40|91027.4|91002.4|91031.8|91006.8|91032.5|91007.5|91026.2|91001.2|36
1638788150000|2021-12-06 10:55:50|91032.2|91007.2|91028.9|91003.9|91032.8|91007.8|91028.3|91003.3|34
1638788160000|2021-12-06 10:56:00|91028.3|91003.3|91029.4|91004.4|91029.8|91004.8|91028.3|91003.3|26
1638788170000|2021-12-06 10:56:10|91028.9|91003.9|91036.9|91011.9|91037.2|91012.2|91028.9|91003.9|45
1638788180000|2021-12-06 10:56:20|91036.8|91011.8|91030|91005|91037.1|91012.1|91027|91002|43
1638788190000|2021-12-06 10:56:30|91029.9|91004.9|91034.4|91009.4|91034.4|91009.4|91029|91004|41
1638788200000|2021-12-06 10:56:40|91034.5|91009.5|91039|91014|91039.2|91014.2|91034.5|91009.5|37
1638788210000|2021-12-06 10:56:50|91039.7|91014.7|91045.4|91020.4|91045.4|91020.4|91039|91014|34
1638788220000|2021-12-06 10:57:00|91045.3|91020.3|91043.8|91018.8|91045.3|91020.3|91042.1|91017.1|48
1638788230000|2021-12-06 10:57:10|91042.9|91017.9|91046|91021|91046|91021|91042.1|91017.1|47
1638788240000|2021-12-06 10:57:20|91045.7|91020.7|91047.8|91022.8|91049.7|91024.7|91045.7|91020.7|45
1638788250000|2021-12-06 10:57:30|91047.9|91022.9|91049.9|91024.9|91050.1|91025.1|91046|91021|40
1638788260000|2021-12-06 10:57:40|91050|91025|91050.4|91025.4|91053.7|91028.7|91048.9|91023.9|36
1638788270000|2021-12-06 10:57:50|91050.1|91025.1|91055.9|91030.9|91056.2|91031.2|91049.7|91024.7|34
1638788280000|2021-12-06 10:58:00|91056.3|91031.3|91057.5|91032.5|91057.5|91032.5|91054.2|91029.2|44
1638788290000|2021-12-06 10:58:10|91057.3|91032.3|91056.4|91031.4|91058|91033|91055.7|91030.7|38
1638788300000|2021-12-06 10:58:20|91056.2|91031.2|91059.6|91034.6|91060.6|91035.6|91056.2|91031.2|33
1638788310000|2021-12-06 10:58:30|91059.8|91034.8|91059|91034|91060|91035|91054|91029|40
1638788320000|2021-12-06 10:58:40|91060.4|91035.4|91054.2|91029.2|91060.4|91035.4|91047.3|91022.3|52
1638788330000|2021-12-06 10:58:50|91053.7|91028.7|91048.8|91023.8|91053.7|91028.7|91048.6|91023.6|38
1638788340000|2021-12-06 10:59:00|91048.7|91023.7|91051.4|91026.4|91052.7|91027.7|91048.6|91023.6|43
1638788350000|2021-12-06 10:59:10|91051.5|91026.5|91057.5|91032.5|91059.4|91034.4|91051.4|91026.4|43
1638788360000|2021-12-06 10:59:20|91057.7|91032.7|91052.2|91027.2|91059.2|91034.2|91051.1|91026.1|43
1638788370000|2021-12-06 10:59:30|91052.1|91027.1|91053.1|91028.1|91054|91029|91049|91024|49
1638788380000|2021-12-06 10:59:40|91053.2|91028.2|91055.5|91030.5|91057.8|91032.8|91052.8|91027.8|51
1638788390000|2021-12-06 10:59:50|91055.4|91030.4|91054.7|91029.7|91057.2|91032.2|91054.4|91029.4|31
1638788400000|2021-12-06 11:00:00|91054.9|91029.9|91054.5|91029.5|91055.4|91030.4|91054.4|91029.4|24
1638788410000|2021-12-06 11:00:10|91054.4|91029.4|91054|91029|91055|91030|91053.1|91028.1|42
1638788420000|2021-12-06 11:00:20|91054.4|91029.4|91050.1|91025.1|91054.9|91029.9|91049.8|91024.8|40
1638788430000|2021-12-06 11:00:30|91050.4|91025.4|91048.9|91023.9|91053.5|91028.5|91046|91021|54
1638788440000|2021-12-06 11:00:40|91048.7|91023.7|91049|91024|91051.2|91026.2|91048.7|91023.7|45
1638788450000|2021-12-06 11:00:50|91049.2|91024.2|91047.1|91022.1|91050.6|91025.6|91046.8|91021.8|48
1638788460000|2021-12-06 11:01:00|91047.2|91022.2|91032|91007|91047.4|91022.4|91031.2|91006.2|44
1638788470000|2021-12-06 11:01:10|91030.6|91005.6|91030.7|91005.7|91031.6|91006.6|91029.7|91004.7|36
1638788480000|2021-12-06 11:01:20|91030.5|91005.5|91028.6|91003.6|91030.8|91005.8|91028.5|91003.5|36
1638788490000|2021-12-06 11:01:30|91028.5|91003.5|91029.1|91004.1|91029.3|91004.3|91028.1|91003.1|19
1638788500000|2021-12-06 11:01:40|91029.2|91004.2|91028.5|91003.5|91029.2|91004.2|91028.5|91003.5|20
1638788510000|2021-12-06 11:01:50|91029|91004|91026.5|91001.5|91029|91004|91024.7|90999.7|39
1638788520000|2021-12-06 11:02:00|91025.1|91000.1|91024.3|90999.3|91027.8|91002.8|91023.7|90998.7|49
1638788530000|2021-12-06 11:02:10|91024.6|90999.6|91024.4|90999.4|91024.9|90999.9|91023.9|90998.9|19
1638788540000|2021-12-06 11:02:20|91024|90999|91018.4|90993.4|91024.3|90999.3|91018|90993|32
1638788550000|2021-12-06 11:02:30|91019|90994|91020.4|90995.4|91020.7|90995.7|91018.6|90993.6|34
1638788560000|2021-12-06 11:02:40|91020.6|90995.6|91017|90992|91020.8|90995.8|91015.5|90990.5|39
1638788570000|2021-12-06 11:02:50|91016.2|90991.2|91020.7|90995.7|91020.7|90995.7|91015.5|90990.5|33
1638788580000|2021-12-06 11:03:00|91020.5|90995.5|91012.3|90987.3|91020.6|90995.6|91011.8|90986.8|51
1638788590000|2021-12-06 11:03:10|91012.1|90987.1|91012.7|90987.7|91013.2|90988.2|91008.2|90983.2|45
1638788600000|2021-12-06 11:03:20|91012.6|90987.6|91013.2|90988.2|91014.6|90989.6|91011.6|90986.6|28
1638788610000|2021-12-06 11:03:30|91013.5|90988.5|91012.7|90987.7|91014.4|90989.4|91012|90987|22
1638788620000|2021-12-06 11:03:40|91012.4|90987.4|91009.3|90984.3|91012.6|90987.6|91008.7|90983.7|32
1638788630000|2021-12-06 11:03:50|91009.5|90984.5|91008.7|90983.7|91010|90985|91008.4|90983.4|25
1638788640000|2021-12-06 11:04:00|91008.6|90983.6|91005.8|90980.8|91009.3|90984.3|91003.5|90978.5|34
1638788650000|2021-12-06 11:04:10|91005.9|90980.9|91008.8|90983.8|91008.8|90983.8|91005.1|90980.1|26
1638788660000|2021-12-06 11:04:20|91008.4|90983.4|91006.8|90981.8|91008.4|90983.4|91006.3|90981.3|25
1638788670000|2021-12-06 11:04:30|91006.7|90981.7|91005.8|90980.8|91006.7|90981.7|91005.2|90980.2|19
1638788680000|2021-12-06 11:04:40|91005.9|90980.9|91005.7|90980.7|91006.2|90981.2|91005.5|90980.5|15
1638788690000|2021-12-06 11:04:50|91006|90981|91008.7|90983.7|91010|90985|91005.8|90980.8|30
1638788700000|2021-12-06 11:05:00|91009|90984|91020.4|90995.4|91021.3|90996.3|91009|90984|41
1638788710000|2021-12-06 11:05:10|91020.7|90995.7|91020.6|90995.6|91021.1|90996.1|91020.1|90995.1|29
1638788720000|2021-12-06 11:05:20|91020.5|90995.5|91019.3|90994.3|91021|90996|91018.9|90993.9|26
1638788730000|2021-12-06 11:05:30|91019.2|90994.2|91005.3|90980.3|91019.2|90994.2|91003.3|90978.3|56
1638788740000|2021-12-06 11:05:40|91005|90980|91005.6|90980.6|91006.4|90981.4|91003.7|90978.7|48
1638788750000|2021-12-06 11:05:50|91006|90981|91008.4|90983.4|91009|90984|91004.5|90979.5|35
1638788760000|2021-12-06 11:06:00|91009|90984|91010.2|90985.2|91010.2|90985.2|91006.2|90981.2|31
1638788770000|2021-12-06 11:06:10|91010.1|90985.1|91021.7|90996.7|91022.3|90997.3|91010.1|90985.1|47
1638788780000|2021-12-06 11:06:20|91022|90997|91024.3|90999.3|91026.2|91001.2|91021.6|90996.6|37
1638788790000|2021-12-06 11:06:30|91024|90999|91019.4|90994.4|91024.5|90999.5|91019.4|90994.4|39
1638788800000|2021-12-06 11:06:40|91019.3|90994.3|91018.1|90993.1|91019.9|90994.9|91018|90993|37
1638788810000|2021-12-06 11:06:50|91017.6|90992.6|91017.9|90992.9|91018.5|90993.5|91016.6|90991.6|28
1638788820000|2021-12-06 11:07:00|91017.1|90992.1|91016.5|90991.5|91017.7|90992.7|91016.1|90991.1|15
1638788830000|2021-12-06 11:07:10|91017.1|90992.1|91013.4|90988.4|91017.3|90992.3|91011.9|90986.9|35
1638788840000|2021-12-06 11:07:20|91013.6|90988.6|91012.5|90987.5|91013.8|90988.8|91012.1|90987.1|33
1638788850000|2021-12-06 11:07:30|91012.3|90987.3|91013|90988|91013.4|90988.4|91012.3|90987.3|26
1638788860000|2021-12-06 11:07:40|91012.9|90987.9|91016.5|90991.5|91017|90992|91012.6|90987.6|28
1638788870000|2021-12-06 11:07:50|91015.7|90990.7|91012|90987|91016.2|90991.2|91011.1|90986.1|37
1638788880000|2021-12-06 11:08:00|91012.7|90987.7|91016.3|90991.3|91016.3|90991.3|91012.1|90987.1|31
1638788890000|2021-12-06 11:08:10|91016.4|90991.4|91016.2|90991.2|91017.3|90992.3|91014.8|90989.8|31
1638788900000|2021-12-06 11:08:20|91016.6|90991.6|91015.2|90990.2|91017.8|90992.8|91013.8|90988.8|35
1638788910000|2021-12-06 11:08:30|91014.9|90989.9|91014.6|90989.6|91015.5|90990.5|91014|90989|26
1638788920000|2021-12-06 11:08:40|91015.3|90990.3|91013.2|90988.2|91015.3|90990.3|91013.2|90988.2|27
1638788930000|2021-12-06 11:08:50|91013.1|90988.1|91003.8|90978.8|91013.4|90988.4|91003.8|90978.8|40
1638788940000|2021-12-06 11:09:00|91002.2|90977.2|91002.9|90977.9|91006.1|90981.1|91002.2|90977.2|35
1638788950000|2021-12-06 11:09:10|91002.8|90977.8|91003|90978|91004.5|90979.5|90999.5|90974.5|38
1638788960000|2021-12-06 11:09:20|91002.7|90977.7|91002.3|90977.3|91002.9|90977.9|91001.7|90976.7|34
1638788970000|2021-12-06 11:09:30|91002.7|90977.7|90980|90955|91002.7|90977.7|90970.7|90930.1|55
1638788980000|2021-12-06 11:09:40|90981|90956|90982|90957|90982.1|90957.1|90979.7|90954.7|34
1638788990000|2021-12-06 11:09:50|90981.9|90956.9|90982.4|90957.4|90982.6|90957.6|90980.8|90955.8|19
1638789000000|2021-12-06 11:10:00|90982.2|90957.2|90985.2|90960.2|90986.1|90961.1|90980|90955|48
1638789010000|2021-12-06 11:10:10|90985|90960|90988|90963|90988.6|90963.6|90982.8|90957.8|52
1638789020000|2021-12-06 11:10:20|90987.4|90962.4|90986.8|90961.8|90987.9|90962.9|90986|90961|48
1638789030000|2021-12-06 11:10:30|90987.4|90962.4|90985.7|90960.7|90987.4|90962.4|90985.6|90960.6|27
1638789040000|2021-12-06 11:10:40|90985.5|90960.5|90986.8|90961.8|90987.1|90962.1|90985|90960|27
1638789050000|2021-12-06 11:10:50|90986.7|90961.7|90984.3|90959.3|90987|90962|90983.8|90958.8|25
1638789060000|2021-12-06 11:11:00|90983.9|90958.9|90980.9|90955.9|90985.7|90960.7|90980.1|90955.1|45
1638789070000|2021-12-06 11:11:10|90980.3|90955.3|90976.8|90951.8|90980.8|90955.8|90976.5|90951.5|53
1638789080000|2021-12-06 11:11:20|90977.2|90952.2|90977.4|90952.4|90979.7|90954.7|90977|90952|34
1638789090000|2021-12-06 11:11:30|90978|90953|90980.7|90955.7|90982.3|90957.3|90976.1|90951.1|50
1638789100000|2021-12-06 11:11:40|90980.6|90955.6|90986.6|90961.6|90986.6|90961.6|90978.5|90953.5|30
1638789110000|2021-12-06 11:11:50|90986.9|90961.9|90985.3|90960.3|90986.9|90961.9|90983.6|90958.6|28
1638789120000|2021-12-06 11:12:00|90985.7|90960.7|90986.4|90961.4|90986.6|90961.6|90985|90960|35
1638789130000|2021-12-06 11:12:10|90986.3|90961.3|90985.9|90960.9|90986.8|90961.8|90985.5|90960.5|27
1638789140000|2021-12-06 11:12:20|90986|90961|90986|90961|90987.4|90962.4|90985.9|90960.9|42
1638789150000|2021-12-06 11:12:30|90985.8|90960.8|90985.5|90960.5|90987.5|90962.5|90985.5|90960.5|27
1638789160000|2021-12-06 11:12:40|90985.8|90960.8|90986.3|90961.3|90986.7|90961.7|90985.2|90960.2|23
1638789170000|2021-12-06 11:12:50|90986.2|90961.2|90993.3|90968.3|90993.3|90968.3|90986.2|90961.2|27
1638789180000|2021-12-06 11:13:00|90992.1|90967.1|90990.4|90965.4|90992.1|90967.1|90990|90965|40
1638789190000|2021-12-06 11:13:10|90990.9|90965.9|90986.6|90961.6|90990.9|90965.9|90985.6|90960.6|37
1638789200000|2021-12-06 11:13:20|90986.4|90961.4|90988.6|90963.6|90991|90966|90985.9|90960.9|25
1638789210000|2021-12-06 11:13:30|90988.8|90963.8|90998.4|90973.4|90999.6|90974.6|90988.8|90963.8|45
1638789220000|2021-12-06 11:13:40|90998.6|90973.6|91001.7|90976.7|91004.2|90979.2|90998.3|90973.3|49
1638789230000|2021-12-06 11:13:50|91001.6|90976.6|91000.1|90975.1|91001.7|90976.7|90999.1|90974.1|31
1638789240000|2021-12-06 11:14:00|90999.8|90974.8|90991.4|90966.4|90999.8|90974.8|90991.4|90966.4|52
1638789250000|2021-12-06 11:14:10|90992.7|90967.7|90989.5|90964.5|90992.7|90967.7|90989.3|90964.3|36
1638789260000|2021-12-06 11:14:20|90989.4|90964.4|90985.8|90960.8|90990.8|90965.8|90985.8|90960.8|48
1638789270000|2021-12-06 11:14:30|90985.3|90960.3|90986.4|90961.4|90987.1|90962.1|90985.3|90960.3|30
1638789280000|2021-12-06 11:14:40|90986.5|90961.5|90985.7|90960.7|90986.8|90961.8|90985.4|90960.4|28
1638789290000|2021-12-06 11:14:50|90985.6|90960.6|90984.2|90959.2|90986|90961|90984.1|90959.1|32
1638789300000|2021-12-06 11:15:00|90984.3|90959.3|90980.5|90955.5|90988.3|90963.3|90980.5|90955.5|48
1638789310000|2021-12-06 11:15:10|90980.3|90955.3|90965|90940|90980.3|90955.3|90965|90940|57
1638789320000|2021-12-06 11:15:20|90963.9|90938.9|90964.1|90939.1|90967.1|90942.1|90962.2|90937.2|48
1638789330000|2021-12-06 11:15:30|90964.5|90939.5|90964.1|90939.1|90966.6|90941.6|90964.1|90939.1|38
1638789340000|2021-12-06 11:15:40|90964|90939|90967.4|90942.4|90968.1|90943.1|90963.3|90938.3|37
1638789350000|2021-12-06 11:15:50|90967.5|90942.5|90964.3|90939.3|90967.5|90942.5|90963.8|90938.8|32
1638789360000|2021-12-06 11:16:00|90964.2|90939.2|90963.3|90938.3|90964.3|90939.3|90962.7|90937.7|36
1638789370000|2021-12-06 11:16:10|90963.2|90938.2|90961.1|90936.1|90963.2|90938.2|90960|90935|42
1638789380000|2021-12-06 11:16:20|90961|90936|90959.7|90934.7|90962.2|90937.2|90959.3|90934.3|38
1638789390000|2021-12-06 11:16:30|90959.8|90934.8|90940.7|90915.7|90962|90937|90940.7|90915.7|57
1638789400000|2021-12-06 11:16:40|90944.5|90919.5|90947.1|90922.1|90950|90925|90942.3|90917.3|48
1638789410000|2021-12-06 11:16:50|90946.8|90921.8|90948|90923|90950.5|90925.5|90946.4|90921.4|46
1638789420000|2021-12-06 11:17:00|90948.2|90923.2|90948.8|90923.8|90948.8|90923.8|90946.2|90921.2|40
1638789430000|2021-12-06 11:17:10|90949.2|90924.2|90961.7|90936.7|90964.1|90939.1|90948.5|90923.5|52
1638789440000|2021-12-06 11:17:20|90962.1|90937.1|90962.5|90937.5|90963|90938|90957.4|90932.4|38
1638789450000|2021-12-06 11:17:30|90962.6|90937.6|90962.9|90937.9|90964.5|90939.5|90961.6|90936.6|42
1638789460000|2021-12-06 11:17:40|90962.6|90937.6|90962.1|90937.1|90963.1|90938.1|90961.3|90936.3|37
1638789470000|2021-12-06 11:17:50|90962.3|90937.3|90964.1|90939.1|90965.3|90940.3|90962|90937|34
1638789480000|2021-12-06 11:18:00|90964.3|90939.3|90962.6|90937.6|90964.8|90939.8|90961.9|90936.9|38
1638789490000|2021-12-06 11:18:10|90962.5|90937.5|90964.3|90939.3|90964.3|90939.3|90961.9|90936.9|30
1638789500000|2021-12-06 11:18:20|90963.4|90938.4|90963.5|90938.5|90965.9|90940.9|90962.8|90937.8|32
1638789510000|2021-12-06 11:18:30|90963.3|90938.3|90962.6|90937.6|90964.5|90939.5|90961.4|90936.4|37
1638789520000|2021-12-06 11:18:40|90963.4|90938.4|90963.5|90938.5|90963.7|90938.7|90961.8|90936.8|31
1638789530000|2021-12-06 11:18:50|90963.2|90938.2|90964.2|90939.2|90965.2|90940.2|90962|90937|30
1638789540000|2021-12-06 11:19:00|90963.4|90938.4|90965.4|90940.4|90968|90943|90963.4|90938.4|41
1638789550000|2021-12-06 11:19:10|90965.6|90940.6|90967.6|90942.6|90967.8|90942.8|90964.9|90939.9|29
1638789560000|2021-12-06 11:19:20|90968.2|90943.2|90967.2|90942.2|90968.8|90943.8|90966.6|90941.6|28
1638789570000|2021-12-06 11:19:30|90967.3|90942.3|90969|90944|90969.8|90944.8|90966.6|90941.6|27
1638789580000|2021-12-06 11:19:40|90968.9|90943.9|90968.7|90943.7|90969.2|90944.2|90968|90943|29
1638789590000|2021-12-06 11:19:50|90969.1|90944.1|90968.6|90943.6|90969.3|90944.3|90968.1|90943.1|31
1638789600000|2021-12-06 11:20:00|90968.4|90943.4|90968|90943|90969.7|90944.7|90967.9|90942.9|31
1638789610000|2021-12-06 11:20:10|90968.1|90943.1|90968.2|90943.2|90969|90944|90967.5|90942.5|28
1638789620000|2021-12-06 11:20:20|90968.3|90943.3|90958.4|90933.4|90968.8|90943.8|90958.4|90933.4|48
1638789630000|2021-12-06 11:20:30|90957.9|90932.9|90962.4|90937.4|90962.9|90937.9|90957.9|90932.9|32
1638789640000|2021-12-06 11:20:40|90962|90937|90962.3|90937.3|90963.6|90938.6|90961.5|90936.5|40
1638789650000|2021-12-06 11:20:50|90962.4|90937.4|90964.2|90939.2|90964.8|90939.8|90962.4|90937.4|38
1638789660000|2021-12-06 11:21:00|90964.1|90939.1|90964.5|90939.5|90964.9|90939.9|90964|90939|28
1638789670000|2021-12-06 11:21:10|90964|90939|90970.4|90945.4|90974|90949|90963.8|90938.8|46
1638789680000|2021-12-06 11:21:20|90970.2|90945.2|90972.6|90947.6|90972.9|90947.9|90970.2|90945.2|32
1638789690000|2021-12-06 11:21:30|90973.5|90948.5|90972.9|90947.9|90973.5|90948.5|90971.7|90946.7|32
1638789700000|2021-12-06 11:21:40|90972.8|90947.8|90972.6|90947.6|90973.2|90948.2|90972.3|90947.3|20
1638789710000|2021-12-06 11:21:50|90972.5|90947.5|90970.9|90945.9|90973.1|90948.1|90970.7|90945.7|28
1638789720000|2021-12-06 11:22:00|90970.8|90945.8|90972.8|90947.8|90974.2|90949.2|90970.8|90945.8|32
1638789730000|2021-12-06 11:22:10|90973.2|90948.2|90974.9|90949.9|90977.8|90952.8|90971.7|90946.7|31
1638789740000|2021-12-06 11:22:20|90975.1|90950.1|90974.7|90949.7|90975.2|90950.2|90972.6|90947.6|30
1638789750000|2021-12-06 11:22:30|90974.6|90949.6|90974.8|90949.8|90975.3|90950.3|90973.9|90948.9|18
1638789760000|2021-12-06 11:22:40|90974.9|90949.9|90974.5|90949.5|90975.3|90950.3|90974.1|90949.1|16
1638789770000|2021-12-06 11:22:50|90974.6|90949.6|90972.7|90947.7|90974.8|90949.8|90972.5|90947.5|18
1638789780000|2021-12-06 11:23:00|90973.4|90948.4|90972.3|90947.3|90973.4|90948.4|90971.6|90946.6|31
1638789790000|2021-12-06 11:23:10|90972.4|90947.4|90966.3|90941.3|90972.4|90947.4|90962.1|90937.1|42
1638789800000|2021-12-06 11:23:20|90968.4|90943.4|90968|90943|90970|90945|90967.3|90942.3|37
1638789810000|2021-12-06 11:23:30|90967.9|90942.9|90969.3|90944.3|90971.1|90946.1|90967.7|90942.7|34
1638789820000|2021-12-06 11:23:40|90969.9|90944.9|90973|90948|90973.7|90948.7|90968.2|90943.2|26
1638789830000|2021-12-06 11:23:50|90972.9|90947.9|90975.5|90950.5|90976|90951|90972.2|90947.2|38
1638789840000|2021-12-06 11:24:00|90976.2|90951.2|90979.1|90954.1|90980.6|90955.6|90976.2|90951.2|36
1638789850000|2021-12-06 11:24:10|90979.3|90954.3|90979.3|90954.3|90980.6|90955.6|90978.9|90953.9|27
1638789860000|2021-12-06 11:24:20|90979.6|90954.6|90978.3|90953.3|90979.6|90954.6|90976.6|90951.6|35
1638789870000|2021-12-06 11:24:30|90978.8|90953.8|90979.2|90954.2|90980|90955|90978.3|90953.3|32
1638789880000|2021-12-06 11:24:40|90979|90954|90983.1|90958.1|90984|90959|90979|90954|41
1638789890000|2021-12-06 11:24:50|90984.1|90959.1|90986.1|90961.1|90988.7|90963.7|90982.3|90957.3|53
1638789900000|2021-12-06 11:25:00|90986.4|90961.4|90986.9|90961.9|90987.5|90962.5|90982.8|90957.8|42
1638789910000|2021-12-06 11:25:10|90986.4|90961.4|90984.5|90959.5|90986.8|90961.8|90984.3|90959.3|35
1638789920000|2021-12-06 11:25:20|90985.2|90960.2|90978.1|90953.1|90985.2|90960.2|90977.1|90952.1|45
1638789930000|2021-12-06 11:25:30|90979.5|90954.5|90980.2|90955.2|90980.3|90955.3|90976.6|90951.6|33
1638789940000|2021-12-06 11:25:40|90979.7|90954.7|90982.6|90957.6|90982.8|90957.8|90978.8|90953.8|29
1638789950000|2021-12-06 11:25:50|90982.1|90957.1|90983.6|90958.6|90984.3|90959.3|90981.5|90956.5|25
1638789960000|2021-12-06 11:26:00|90983.5|90958.5|90984.7|90959.7|90985.9|90960.9|90983|90958|39
1638789970000|2021-12-06 11:26:10|90984.9|90959.9|90986.3|90961.3|90986.6|90961.6|90983.9|90958.9|25
1638789980000|2021-12-06 11:26:20|90985.8|90960.8|90985.8|90960.8|90988.9|90963.9|90985.4|90960.4|38
1638789990000|2021-12-06 11:26:30|90985.9|90960.9|90976.1|90951.1|90986.1|90961.1|90975|90950|42
1638790000000|2021-12-06 11:26:40|90975.4|90950.4|90977.2|90952.2|90978.1|90953.1|90975.3|90950.3|40
1638790010000|2021-12-06 11:26:50|90978|90953|90974.8|90949.8|90982.1|90957.1|90972|90947|50
1638790020000|2021-12-06 11:27:00|90974.9|90949.9|90975.2|90950.2|90979.3|90954.3|90973.7|90948.7|45
1638790030000|2021-12-06 11:27:10|90975.1|90950.1|90973.4|90948.4|90975.4|90950.4|90972.7|90947.7|39
1638790040000|2021-12-06 11:27:20|90973|90948|90972.1|90947.1|90974|90949|90971.5|90946.5|39
1638790050000|2021-12-06 11:27:30|90972.4|90947.4|90979.8|90954.8|90982.2|90957.2|90972.2|90947.2|29
1638790060000|2021-12-06 11:27:40|90981.4|90956.4|90987.6|90962.6|90987.6|90962.6|90980.6|90955.6|41
1638790070000|2021-12-06 11:27:50|90987.3|90962.3|90983.8|90958.8|90987.3|90962.3|90983.2|90958.2|40
1638790080000|2021-12-06 11:28:00|90984|90959|90984.1|90959.1|90985|90960|90983.8|90958.8|30
1638790090000|2021-12-06 11:28:10|90984.3|90959.3|90983.8|90958.8|90986.7|90961.7|90981.7|90956.7|42
1638790100000|2021-12-06 11:28:20|90983.9|90958.9|90984.2|90959.2|90988|90963|90982.4|90957.4|48
1638790110000|2021-12-06 11:28:30|90983.8|90958.8|90983.8|90958.8|90985.4|90960.4|90982.9|90957.9|36
1638790120000|2021-12-06 11:28:40|90983.5|90958.5|90984.1|90959.1|90985.7|90960.7|90983.3|90958.3|36
1638790130000|2021-12-06 11:28:50|90984.8|90959.8|90991.8|90966.8|90994.6|90969.6|90984.5|90959.5|45
1638790140000|2021-12-06 11:29:00|90992.1|90967.1|90988.1|90963.1|90995.2|90970.2|90987.2|90962.2|51
1638790150000|2021-12-06 11:29:10|90988.8|90963.8|90979|90954|90989|90964|90978.7|90953.7|54
1638790160000|2021-12-06 11:29:20|90979.2|90954.2|90970.5|90945.5|90980|90955|90968.7|90943.7|53
1638790170000|2021-12-06 11:29:30|90970.7|90945.7|90962.8|90937.8|90970.7|90945.7|90962.6|90937.6|50
1638790180000|2021-12-06 11:29:40|90962.4|90937.4|90958.2|90933.2|90963.5|90938.5|90953.3|90928.3|54
1638790190000|2021-12-06 11:29:50|90956.7|90931.7|90955.6|90930.6|90958.4|90933.4|90955|90930|43
1638790200000|2021-12-06 11:30:00|90956.1|90931.1|90969.3|90944.3|90969.3|90944.3|90956.1|90931.1|65
1638790210000|2021-12-06 11:30:10|90969.5|90944.5|90960.9|90935.9|90969.8|90944.8|90960.6|90935.6|48
1638790220000|2021-12-06 11:30:20|90961.2|90936.2|90958.9|90933.9|90961.2|90936.2|90957.9|90932.9|34
1638790230000|2021-12-06 11:30:30|90958.1|90933.1|90955.3|90930.3|90963.4|90938.4|90954.5|90929.5|49
1638790240000|2021-12-06 11:30:40|90956|90931|90955.7|90930.7|90956.7|90931.7|90954.7|90929.7|24
1638790250000|2021-12-06 11:30:50|90955.6|90930.6|90960|90935|90962.3|90937.3|90955.1|90930.1|58
1638790260000|2021-12-06 11:31:00|90957.5|90932.5|90956.1|90931.1|90959.8|90934.8|90951.4|90926.4|57
1638790270000|2021-12-06 11:31:10|90956|90931|90950.7|90925.7|90956.6|90931.6|90949.1|90924.1|59
1638790280000|2021-12-06 11:31:20|90950.5|90925.5|90952.4|90927.4|90952.4|90927.4|90949.4|90924.4|56
1638790290000|2021-12-06 11:31:30|90952.2|90927.2|90950.1|90925.1|90955.2|90930.2|90949.9|90924.9|48
1638790300000|2021-12-06 11:31:40|90951.1|90926.1|90957.8|90932.8|90958.6|90933.6|90949.6|90924.6|59
1638790310000|2021-12-06 11:31:50|90957.1|90932.1|90957.2|90932.2|90961.4|90936.4|90956.6|90931.6|55
1638790320000|2021-12-06 11:32:00|90957.3|90932.3|90954.9|90929.9|90958.2|90933.2|90951.7|90926.7|44
1638790330000|2021-12-06 11:32:10|90955.3|90930.3|90955.1|90930.1|90956.4|90931.4|90953|90928|28
1638790340000|2021-12-06 11:32:20|90955.8|90930.8|90951.7|90926.7|90956|90931|90950.7|90925.7|34
1638790350000|2021-12-06 11:32:30|90951.5|90926.5|90948.8|90923.8|90952|90927|90946.8|90921.8|25
1638790360000|2021-12-06 11:32:40|90948.7|90923.7|90945.3|90920.3|90948.7|90923.7|90943.5|90918.5|33
1638790370000|2021-12-06 11:32:50|90945.2|90920.2|90947.3|90922.3|90948.4|90923.4|90943.6|90918.6|37
1638790380000|2021-12-06 11:33:00|90947.4|90922.4|90955.8|90930.8|90957.5|90932.5|90947.4|90922.4|42
1638790390000|2021-12-06 11:33:10|90955.6|90930.6|90939.9|90914.9|90955.7|90930.7|90939.1|90914.1|51
1638790400000|2021-12-06 11:33:20|90940.1|90915.1|90941.1|90916.1|90941.9|90916.9|90939.5|90914.5|33
1638790410000|2021-12-06 11:33:30|90940.8|90915.8|90928.9|90903.9|90943.9|90918.9|90928.4|90903.4|48
1638790420000|2021-12-06 11:33:40|90928.6|90903.6|90914.4|90889.4|90928.8|90903.8|90914.4|90889.4|45
1638790430000|2021-12-06 11:33:50|90916.9|90891.9|90916.9|90891.9|90918.4|90893.4|90912.5|90887.5|54
1638790440000|2021-12-06 11:34:00|90917.3|90892.3|90913.5|90888.5|90918.9|90893.9|90912.4|90887.4|54
1638790450000|2021-12-06 11:34:10|90912.2|90887.2|90924.4|90899.4|90924.4|90899.4|90912.1|90887.1|48
1638790460000|2021-12-06 11:34:20|90924.3|90899.3|90937.8|90912.8|90938.1|90913.1|90924.1|90899.1|52
1638790470000|2021-12-06 11:34:30|90937.9|90912.9|90947.4|90922.4|90947.4|90922.4|90937.3|90912.3|38
1638790480000|2021-12-06 11:34:40|90946.3|90921.3|90951.7|90926.7|90951.7|90926.7|90944|90919|51
1638790490000|2021-12-06 11:34:50|90951.2|90926.2|90951.2|90926.2|90957.3|90932.3|90950.6|90925.6|55
1638790500000|2021-12-06 11:35:00|90951.8|90926.8|90944.3|90919.3|90952.4|90927.4|90944.3|90919.3|48
1638790510000|2021-12-06 11:35:10|90944.1|90919.1|90943.1|90918.1|90947.2|90922.2|90939.5|90914.5|58
1638790520000|2021-12-06 11:35:20|90943.2|90918.2|90949.7|90924.7|90949.9|90924.9|90940.3|90915.3|46
1638790530000|2021-12-06 11:35:30|90950.9|90925.9|90951.9|90926.9|90952.5|90927.5|90949.7|90924.7|43
1638790540000|2021-12-06 11:35:40|90951.6|90926.6|90955.2|90930.2|90955.5|90930.5|90949.1|90924.1|40
1638790550000|2021-12-06 11:35:50|90955.1|90930.1|90962.2|90937.2|90963|90938|90953.2|90928.2|59
1638790560000|2021-12-06 11:36:00|90962.1|90937.1|90973.1|90948.1|90974.7|90949.7|90962.1|90937.1|44
1638790570000|2021-12-06 11:36:10|90973|90948|90975.3|90950.3|90975.5|90950.5|90971.6|90946.6|44
1638790580000|2021-12-06 11:36:20|90975.4|90950.4|90977.6|90952.6|90977.6|90952.6|90973.9|90948.9|31
1638790590000|2021-12-06 11:36:30|90977.3|90952.3|90973|90948|90978.2|90953.2|90972.3|90947.3|46
1638790600000|2021-12-06 11:36:40|90973.9|90948.9|90990.5|90965.5|90990.7|90965.7|90973.6|90948.6|52
1638790610000|2021-12-06 11:36:50|90990.6|90965.6|90989.1|90964.1|90990.6|90965.6|90987.3|90962.3|41
1638790620000|2021-12-06 11:37:00|90989|90964|90987.9|90962.9|90989|90964|90985.6|90960.6|43
1638790630000|2021-12-06 11:37:10|90988.5|90963.5|90988.3|90963.3|90989.6|90964.6|90988|90963|34
1638790640000|2021-12-06 11:37:20|90988.4|90963.4|90988.8|90963.8|90988.8|90963.8|90988|90963|24
1638790650000|2021-12-06 11:37:30|90988.6|90963.6|90997.9|90972.9|90998.7|90973.7|90988.6|90963.6|52
1638790660000|2021-12-06 11:37:40|90999.4|90974.4|90996.7|90971.7|90999.4|90974.4|90996.7|90971.7|25
1638790670000|2021-12-06 11:37:50|90996.6|90971.6|90999|90974|91001|90976|90996.5|90971.5|39
1638790680000|2021-12-06 11:38:00|90998.6|90973.6|90995.6|90970.6|90999.6|90974.6|90994|90969|43
1638790690000|2021-12-06 11:38:10|90995.7|90970.7|90997.3|90972.3|90997.6|90972.6|90995.2|90970.2|43
1638790700000|2021-12-06 11:38:20|90997.6|90972.6|90996|90971|91000.1|90975.1|90995.7|90970.7|40
1638790710000|2021-12-06 11:38:30|90996.1|90971.1|90997.3|90972.3|90998|90973|90995.8|90970.8|23
1638790720000|2021-12-06 11:38:40|90997.5|90972.5|91001.4|90976.4|91002.2|90977.2|90997.3|90972.3|40
1638790730000|2021-12-06 11:38:50|91001.3|90976.3|91009.4|90984.4|91009.8|90984.8|91001.1|90976.1|45
1638790740000|2021-12-06 11:39:00|91010.3|90985.3|91011.3|90986.3|91011.3|90986.3|91008.4|90983.4|36
1638790750000|2021-12-06 11:39:10|91011.1|90986.1|91014.2|90989.2|91015|90990|91010.5|90985.5|37
1638790760000|2021-12-06 11:39:20|91014.9|90989.9|91016.1|90991.1|91016.1|90991.1|91012.6|90987.6|47
1638790770000|2021-12-06 11:39:30|91016.6|90991.6|91018.9|90993.9|91021.1|90996.1|91015.4|90990.4|62
1638790780000|2021-12-06 11:39:40|91018.7|90993.7|91011.6|90986.6|91023.9|90998.9|91011.3|90986.3|49
1638790790000|2021-12-06 11:39:50|91011.5|90986.5|91011.2|90986.2|91011.9|90986.9|91010.1|90985.1|39
1638790800000|2021-12-06 11:40:00|91010.5|90985.5|91006|90981|91011.8|90986.8|91001.9|90976.9|59
1638790810000|2021-12-06 11:40:10|91006.2|90981.2|90985.8|90960.8|91006.7|90981.7|90984.7|90959.7|55
1638790820000|2021-12-06 11:40:20|90985.9|90960.9|90989.1|90964.1|90989.8|90964.8|90985.4|90960.4|53
1638790830000|2021-12-06 11:40:30|90989.2|90964.2|90991|90966|90993.5|90968.5|90988.7|90963.7|47
1638790840000|2021-12-06 11:40:40|90991.1|90966.1|90995.8|90970.8|90997.9|90972.9|90991.1|90966.1|54
1638790850000|2021-12-06 11:40:50|90995.4|90970.4|90989.5|90964.5|90995.4|90970.4|90988.9|90963.9|49
1638790860000|2021-12-06 11:41:00|90989.3|90964.3|90953|90928|90990.2|90965.2|90952.8|90927.8|57
1638790870000|2021-12-06 11:41:10|90953.2|90928.2|90962.3|90937.3|90969.7|90944.7|90952.8|90927.8|63
1638790880000|2021-12-06 11:41:20|90962|90937|90969.4|90944.4|90970.3|90945.3|90961.6|90936.6|56
1638790890000|2021-12-06 11:41:30|90967.9|90942.9|90991.4|90966.4|90992.6|90967.6|90967.9|90942.9|49
1638790900000|2021-12-06 11:41:40|90994|90969|90993.4|90968.4|90998.5|90973.5|90992.3|90967.3|54
1638790910000|2021-12-06 11:41:50|90993.2|90968.2|90993.7|90968.7|90999.8|90974.8|90991.6|90966.6|48
1638790920000|2021-12-06 11:42:00|90993.3|90968.3|91001.4|90976.4|91002.9|90977.9|90992.6|90967.6|47
1638790930000|2021-12-06 11:42:10|91001.1|90976.1|90992.8|90967.8|91001.1|90976.1|90992.6|90967.6|50
1638790940000|2021-12-06 11:42:20|90992.4|90967.4|90992.9|90967.9|90996.4|90971.4|90990.7|90965.7|53
1638790950000|2021-12-06 11:42:30|90992.1|90967.1|90983.6|90958.6|90993.5|90968.5|90983.2|90958.2|48
1638790960000|2021-12-06 11:42:40|90982.1|90957.1|91013.7|90988.7|91013.7|90988.7|90982.1|90957.1|47
1638790970000|2021-12-06 11:42:50|91011.8|90986.8|91015.1|90990.1|91016.1|90991.1|91009.2|90984.2|53
1638790980000|2021-12-06 11:43:00|91014.9|90989.9|91023.3|90998.3|91028.5|91003.5|91014.8|90989.8|70
1638790990000|2021-12-06 11:43:10|91023|90998|91025.8|91000.8|91026.8|91001.8|91022.6|90997.6|54
1638791000000|2021-12-06 11:43:20|91025.7|91000.7|91026.9|91001.9|91028|91003|91024.5|90999.5|30
1638791010000|2021-12-06 11:43:30|91027|91002|91026.7|91001.7|91029.3|91004.3|91025.8|91000.8|55
1638791020000|2021-12-06 11:43:40|91026.9|91001.9|91027.2|91002.2|91030.9|91005.9|91022.2|90997.2|68
1638791030000|2021-12-06 11:43:50|91027.1|91002.1|91032.4|91007.4|91035.5|91010.5|91025.9|91000.9|54
1638791040000|2021-12-06 11:44:00|91033.1|91008.1|91037.2|91012.2|91040.6|91015.6|91033|91008|68
1638791050000|2021-12-06 11:44:10|91038.7|91013.7|91038.2|91013.2|91044.3|91019.3|91036.8|91011.8|64
1638791060000|2021-12-06 11:44:20|91038.7|91013.7|91038.1|91013.1|91045.6|91020.6|91037.4|91012.4|58
1638791070000|2021-12-06 11:44:30|91034.8|91009.8|91035.5|91010.5|91036.9|91011.9|91026.2|91001.2|63
1638791080000|2021-12-06 11:44:40|91036.3|91011.3|91034.7|91009.7|91037.5|91012.5|91031.9|91006.9|51
1638791090000|2021-12-06 11:44:50|91034.6|91009.6|91048.7|91023.7|91049.2|91024.2|91034.6|91009.6|53
1638791100000|2021-12-06 11:45:00|91048.4|91023.4|91051.9|91026.9|91058.7|91033.7|91048.4|91023.4|56
1638791110000|2021-12-06 11:45:10|91052.9|91027.9|91056.2|91031.2|91058.5|91033.5|91045.2|91020.2|67
1638791120000|2021-12-06 11:45:20|91055.8|91030.8|91044.9|91019.9|91056.5|91031.5|91043.9|91018.9|47
1638791130000|2021-12-06 11:45:30|91044.3|91019.3|91052.6|91027.6|91053.2|91028.2|91044.3|91019.3|57
1638791140000|2021-12-06 11:45:40|91053.1|91028.1|91050.8|91025.8|91053.6|91028.6|91047.3|91022.3|53
1638791150000|2021-12-06 11:45:50|91050.7|91025.7|91047.3|91022.3|91050.7|91025.7|91046.8|91021.8|44
1638791160000|2021-12-06 11:46:00|91047.4|91022.4|91046.7|91021.7|91048|91023|91042.2|91017.2|57
1638791170000|2021-12-06 11:46:10|91046.2|91021.2|91046|91021|91049.2|91024.2|91045.9|91020.9|54
1638791180000|2021-12-06 11:46:20|91046.7|91021.7|91046.7|91021.7|91047.6|91022.6|91045.4|91020.4|43
1638791190000|2021-12-06 11:46:30|91046.4|91021.4|91047.5|91022.5|91048.8|91023.8|91046.2|91021.2|41
1638791200000|2021-12-06 11:46:40|91047.1|91022.1|91056.6|91031.6|91056.8|91031.8|91046.9|91021.9|61
1638791210000|2021-12-06 11:46:50|91056.9|91031.9|91057|91032|91058.1|91033.1|91056.4|91031.4|46
1638791220000|2021-12-06 11:47:00|91057.5|91032.5|91048.2|91023.2|91059.2|91034.2|91048.2|91023.2|54
1638791230000|2021-12-06 11:47:10|91046.8|91021.8|91043.5|91018.5|91046.9|91021.9|91042.5|91017.5|33
1638791240000|2021-12-06 11:47:20|91043.2|91018.2|91038.3|91013.3|91043.8|91018.8|91038.2|91013.2|45
1638791250000|2021-12-06 11:47:30|91038.9|91013.9|91037.7|91012.7|91038.9|91013.9|91034|91009|37
1638791260000|2021-12-06 11:47:40|91037.4|91012.4|91037.3|91012.3|91037.6|91012.6|91037|91012|20
1638791270000|2021-12-06 11:47:50|91037|91012|91036.4|91011.4|91039.1|91014.1|91036.1|91011.1|41
1638791280000|2021-12-06 11:48:00|91036.3|91011.3|91035.6|91010.6|91038.1|91013.1|91035|91010|47
1638791290000|2021-12-06 11:48:10|91035.4|91010.4|91037.5|91012.5|91037.6|91012.6|91035.3|91010.3|38
1638791300000|2021-12-06 11:48:20|91037.3|91012.3|91031.7|91006.7|91037.7|91012.7|91031.1|91006.1|27
1638791310000|2021-12-06 11:48:30|91031.8|91006.8|91024.7|90999.7|91032.7|91007.7|91019.4|90994.4|57
1638791320000|2021-12-06 11:48:40|91025|91000|91025.7|91000.7|91026.3|91001.3|91023.9|90998.9|43
1638791330000|2021-12-06 11:48:50|91025.5|91000.5|91026.4|91001.4|91028.9|91003.9|91025.1|91000.1|36
1638791340000|2021-12-06 11:49:00|91026.3|91001.3|91027.5|91002.5|91028.2|91003.2|91026|91001|44
1638791350000|2021-12-06 11:49:10|91027.7|91002.7|91030.9|91005.9|91031.2|91006.2|91027.3|91002.3|29
1638791360000|2021-12-06 11:49:20|91030.8|91005.8|91031.5|91006.5|91031.6|91006.6|91030.7|91005.7|28
1638791370000|2021-12-06 11:49:30|91031.7|91006.7|91038.5|91013.5|91039.1|91014.1|91031.3|91006.3|33
1638791380000|2021-12-06 11:49:40|91038.8|91013.8|91033.7|91008.7|91038.8|91013.8|91032.9|91007.9|44
1638791390000|2021-12-06 11:49:50|91033.9|91008.9|91038.9|91013.9|91038.9|91013.9|91033.6|91008.6|28
1638791400000|2021-12-06 11:50:00|91039|91014|91050.2|91025.2|91052|91027|91039|91014|64
1638791410000|2021-12-06 11:50:10|91050|91025|91048|91023|91050|91025|91046.7|91021.7|42
1638791420000|2021-12-06 11:50:20|91047.5|91022.5|91049.6|91024.6|91050.3|91025.3|91047.4|91022.4|32
1638791430000|2021-12-06 11:50:30|91049.5|91024.5|91046.6|91021.6|91050.6|91025.6|91046.4|91021.4|44
1638791440000|2021-12-06 11:50:40|91046.5|91021.5|91041.3|91016.3|91047.8|91022.8|91038.7|91013.7|30
1638791450000|2021-12-06 11:50:50|91040.3|91015.3|91044.2|91019.2|91044.8|91019.8|91040.3|91015.3|31
1638791460000|2021-12-06 11:51:00|91043.9|91018.9|91048.2|91023.2|91049.2|91024.2|91043.8|91018.8|32
1638791470000|2021-12-06 11:51:10|91050.3|91025.3|91047.5|91022.5|91051.4|91026.4|91045.7|91020.7|44
1638791480000|2021-12-06 11:51:20|91047.9|91022.9|91048.5|91023.5|91049.1|91024.1|91047.6|91022.6|30
1638791490000|2021-12-06 11:51:30|91048.4|91023.4|91045.5|91020.5|91049.2|91024.2|91045.2|91020.2|38
1638791500000|2021-12-06 11:51:40|91045.3|91020.3|91046.1|91021.1|91046.8|91021.8|91045.3|91020.3|24
1638791510000|2021-12-06 11:51:50|91046|91021|91044.9|91019.9|91046|91021|91044.2|91019.2|26
1638791520000|2021-12-06 11:52:00|91044.8|91019.8|91046.4|91021.4|91047.5|91022.5|91043.6|91018.6|42
1638791530000|2021-12-06 11:52:10|91045.7|91020.7|91033.9|91008.9|91046.2|91021.2|91033.7|91008.7|31
1638791540000|2021-12-06 11:52:20|91034.1|91009.1|91035.9|91010.9|91037|91012|91032.9|91007.9|41
1638791550000|2021-12-06 11:52:30|91035.7|91010.7|91035.9|91010.9|91039.7|91014.7|91035.1|91010.1|43
1638791560000|2021-12-06 11:52:40|91034.9|91009.9|91036|91011|91037.1|91012.1|91034.9|91009.9|39
1638791570000|2021-12-06 11:52:50|91036.2|91011.2|91040.3|91015.3|91040.3|91015.3|91035.3|91010.3|41
1638791580000|2021-12-06 11:53:00|91040.5|91015.5|91043.3|91018.3|91044.3|91019.3|91039.3|91014.3|46
1638791590000|2021-12-06 11:53:10|91043.6|91018.6|91044.4|91019.4|91044.5|91019.5|91039.5|91014.5|44
1638791600000|2021-12-06 11:53:20|91044.5|91019.5|91044.2|91019.2|91045.3|91020.3|91043|91018|37
1638791610000|2021-12-06 11:53:30|91043.9|91018.9|91044.6|91019.6|91044.7|91019.7|91043.8|91018.8|23
1638791620000|2021-12-06 11:53:40|91044.1|91019.1|91041.9|91016.9|91044.1|91019.1|91041.2|91016.2|36
1638791630000|2021-12-06 11:53:50|91041.6|91016.6|91039.1|91014.1|91045.3|91020.3|91038|91013|51
1638791640000|2021-12-06 11:54:00|91039.4|91014.4|91039|91014|91040.7|91015.7|91035.3|91010.3|59
1638791650000|2021-12-06 11:54:10|91038.8|91013.8|91039.3|91014.3|91040.8|91015.8|91037.8|91012.8|38
1638791660000|2021-12-06 11:54:20|91039.4|91014.4|91041.4|91016.4|91041.4|91016.4|91039.2|91014.2|46
1638791670000|2021-12-06 11:54:30|91041.6|91016.6|91043.3|91018.3|91047.8|91022.8|91041.3|91016.3|48
1638791680000|2021-12-06 11:54:40|91042.9|91017.9|91048.1|91023.1|91050.1|91025.1|91042.8|91017.8|48
1638791690000|2021-12-06 11:54:50|91047.7|91022.7|91061.9|91036.9|91062.4|91037.4|91047.6|91022.6|50
1638791700000|2021-12-06 11:55:00|91062.5|91037.5|91069.8|91044.8|91076.9|91051.9|91061.6|91036.6|56
1638791710000|2021-12-06 11:55:10|91070.3|91045.3|91071.9|91046.9|91072.9|91047.9|91067.1|91042.1|47
1638791720000|2021-12-06 11:55:20|91071.5|91046.5|91070|91045|91073.3|91048.3|91069.7|91044.7|50
1638791730000|2021-12-06 11:55:30|91070.4|91045.4|91076.1|91051.1|91078.2|91053.2|91070.4|91045.4|50
1638791740000|2021-12-06 11:55:40|91075.3|91050.3|91075.2|91050.2|91075.7|91050.7|91071.9|91046.9|46
1638791750000|2021-12-06 11:55:50|91075.1|91050.1|91068.5|91043.5|91075.1|91050.1|91066.4|91041.4|36
1638791760000|2021-12-06 11:56:00|91068.4|91043.4|91071.4|91046.4|91072|91047|91068.4|91043.4|41
1638791770000|2021-12-06 11:56:10|91071|91046|91068.1|91043.1|91072.1|91047.1|91067.7|91042.7|34
1638791780000|2021-12-06 11:56:20|91068.2|91043.2|91049.1|91024.1|91068.7|91043.7|91048.9|91023.9|60
1638791790000|2021-12-06 11:56:30|91046.7|91021.7|91051.7|91026.7|91052.8|91027.8|91044.3|91019.3|49
1638791800000|2021-12-06 11:56:40|91050.9|91025.9|91046.7|91021.7|91051.1|91026.1|91046|91021|50
1638791810000|2021-12-06 11:56:50|91046.6|91021.6|91064|91039|91064.5|91039.5|91046.3|91021.3|42
1638791820000|2021-12-06 11:57:00|91064.7|91039.7|91067|91042|91067.6|91042.6|91062.6|91037.6|52
1638791830000|2021-12-06 11:57:10|91067.1|91042.1|91065.7|91040.7|91069|91044|91063.8|91038.8|45
1638791840000|2021-12-06 11:57:20|91064.6|91039.6|91033.1|91008.1|91066.1|91041.1|91033.1|91008.1|54
1638791850000|2021-12-06 11:57:30|91029.4|91004.4|91029.2|91004.2|91035.6|91010.6|91027.4|91002.4|54
1638791860000|2021-12-06 11:57:40|91029|91004|91037.3|91012.3|91038|91013|91029|91004|51
1638791870000|2021-12-06 11:57:50|91038.8|91013.8|91037.6|91012.6|91041.1|91016.1|91035.1|91010.1|42
1638791880000|2021-12-06 11:58:00|91037.7|91012.7|91039.3|91014.3|91042.6|91017.6|91036.3|91011.3|35
1638791890000|2021-12-06 11:58:10|91039.7|91014.7|91043|91018|91045.5|91020.5|91039.2|91014.2|48
1638791900000|2021-12-06 11:58:20|91044.3|91019.3|91042.5|91017.5|91045.5|91020.5|91042.5|91017.5|28
1638791910000|2021-12-06 11:58:30|91039.6|91014.6|91038.3|91013.3|91041.2|91016.2|91035.5|91010.5|59
1638791920000|2021-12-06 11:58:40|91038.1|91013.1|91040|91015|91040|91015|91037|91012|39
1638791930000|2021-12-06 11:58:50|91038.4|91013.4|91038.5|91013.5|91039.3|91014.3|91036.8|91011.8|34
1638791940000|2021-12-06 11:59:00|91038.4|91013.4|91050.3|91025.3|91050.5|91025.5|91038.4|91013.4|52
1638791950000|2021-12-06 11:59:10|91050.2|91025.2|91051.7|91026.7|91052.2|91027.2|91049.1|91024.1|48
1638791960000|2021-12-06 11:59:20|91052.9|91027.9|91055.7|91030.7|91056.1|91031.1|91051.7|91026.7|48
1638791970000|2021-12-06 11:59:30|91055.2|91030.2|91050.7|91025.7|91055.2|91030.2|91049.8|91024.8|49
1638791980000|2021-12-06 11:59:40|91050.6|91025.6|91052.1|91027.1|91052.3|91027.3|91050.6|91025.6|34
1638791990000|2021-12-06 11:59:50|91052.3|91027.3|91051.2|91026.2|91052.3|91027.3|91049|91024|40
1638792000000|2021-12-06 12:00:00|91051.3|91026.3|91048.7|91023.7|91051.4|91026.4|91046.9|91021.9|40
1638792010000|2021-12-06 12:00:10|91048.9|91023.9|91063.3|91038.3|91063.3|91038.3|91047.5|91022.5|55
1638792020000|2021-12-06 12:00:20|91063.2|91038.2|91065.7|91040.7|91067.3|91042.3|91061.7|91036.7|43
1638792030000|2021-12-06 12:00:30|91065.8|91040.8|91063.5|91038.5|91067.2|91042.2|91062.9|91037.9|50
1638792040000|2021-12-06 12:00:40|91065.8|91040.8|91072.4|91047.4|91072.5|91047.5|91065.3|91040.3|43
1638792050000|2021-12-06 12:00:50|91071.7|91046.7|91066|91041|91071.8|91046.8|91064.5|91039.5|55
1638792060000|2021-12-06 12:01:00|91066.7|91041.7|91064.3|91039.3|91066.7|91041.7|91063.7|91038.7|34
1638792070000|2021-12-06 12:01:10|91064.7|91039.7|91063.1|91038.1|91065.8|91040.8|91057|91032|52
1638792080000|2021-12-06 12:01:20|91063.2|91038.2|91065.2|91040.2|91068.3|91043.3|91062.6|91037.6|49
1638792090000|2021-12-06 12:01:30|91065.3|91040.3|91068.7|91043.7|91071.1|91046.1|91064.7|91039.7|44
1638792100000|2021-12-06 12:01:40|91067.5|91042.5|91057.5|91032.5|91067.5|91042.5|91057.1|91032.1|60
1638792110000|2021-12-06 12:01:50|91057.9|91032.9|91056.8|91031.8|91062.6|91037.6|91056.4|91031.4|51
1638792120000|2021-12-06 12:02:00|91056.4|91031.4|91057.1|91032.1|91058.4|91033.4|91056.1|91031.1|44
1638792130000|2021-12-06 12:02:10|91057.2|91032.2|91055.8|91030.8|91057.2|91032.2|91053.7|91028.7|46
1638792140000|2021-12-06 12:02:20|91055.4|91030.4|91044.7|91019.7|91056|91031|91044.2|91019.2|56
1638792150000|2021-12-06 12:02:30|91045|91020|91041.1|91016.1|91045.2|91020.2|91040.5|91015.5|45
1638792160000|2021-12-06 12:02:40|91041|91016|91033.1|91008.1|91046.7|91021.7|91033.1|91008.1|46
1638792170000|2021-12-06 12:02:50|91034.1|91009.1|91032.9|91007.9|91034.6|91009.6|91032.8|91007.8|34
1638792180000|2021-12-06 12:03:00|91033.1|91008.1|91026.1|91001.1|91033.1|91008.1|91022.3|90997.3|55
1638792190000|2021-12-06 12:03:10|91027.1|91002.1|91025.1|91000.1|91028.9|91003.9|91023.4|90998.4|53
1638792200000|2021-12-06 12:03:20|91025.3|91000.3|91022.8|90997.8|91025.9|91000.9|91022.2|90997.2|44
1638792210000|2021-12-06 12:03:30|91022.7|90997.7|91004.3|90979.3|91023.5|90998.5|91001.8|90976.8|64
1638792220000|2021-12-06 12:03:40|91004|90979|91007.2|90982.2|91009.5|90984.5|91002.8|90977.8|52
1638792230000|2021-12-06 12:03:50|91006.5|90981.5|91007.8|90982.8|91008.6|90983.6|91003.3|90978.3|52
1638792240000|2021-12-06 12:04:00|91007.7|90982.7|91001.3|90976.3|91008.4|90983.4|91001.1|90976.1|43
1638792250000|2021-12-06 12:04:10|91002|90977|91006|90981|91006|90981|91001.6|90976.6|33
1638792260000|2021-12-06 12:04:20|91006.2|90981.2|91007.2|90982.2|91008.8|90983.8|91005.1|90980.1|32
1638792270000|2021-12-06 12:04:30|91007.7|90982.7|90999|90974|91007.7|90982.7|90997.7|90972.7|42
1638792280000|2021-12-06 12:04:40|90997.5|90972.5|90993.7|90968.7|91001.5|90976.5|90991.9|90966.9|51
1638792290000|2021-12-06 12:04:50|90993.9|90968.9|90986.5|90961.5|91000.1|90975.1|90985.7|90960.7|57
1638792300000|2021-12-06 12:05:00|90986.3|90961.3|90989|90964|90989.9|90964.9|90985.4|90960.4|62
1638792310000|2021-12-06 12:05:10|90988.7|90963.7|90988.7|90963.7|90991.2|90966.2|90987.7|90962.7|63
1638792320000|2021-12-06 12:05:20|90989.4|90964.4|90991.2|90966.2|90992.7|90967.7|90987|90962|57
1638792330000|2021-12-06 12:05:30|90991.3|90966.3|90990.7|90965.7|90991.9|90966.9|90990.1|90965.1|41
1638792340000|2021-12-06 12:05:40|90989.7|90964.7|90991.1|90966.1|90992.1|90967.1|90989.6|90964.6|45
1638792350000|2021-12-06 12:05:50|90991.2|90966.2|90989.1|90964.1|90991.3|90966.3|90986.7|90961.7|43
1638792360000|2021-12-06 12:06:00|90989.6|90964.6|90981.9|90956.9|90989.6|90964.6|90979|90954|58
1638792370000|2021-12-06 12:06:10|90981.4|90956.4|90975.7|90950.7|90983.3|90958.3|90969.9|90944.9|60
1638792380000|2021-12-06 12:06:20|90975.9|90950.9|90976.1|90951.1|90976.7|90951.7|90974.9|90949.9|42
1638792390000|2021-12-06 12:06:30|90976.3|90951.3|90974.8|90949.8|90976.4|90951.4|90973.9|90948.9|36
1638792400000|2021-12-06 12:06:40|90974.7|90949.7|90976.6|90951.6|90976.6|90951.6|90973.4|90948.4|51
1638792410000|2021-12-06 12:06:50|90976.7|90951.7|90977.1|90952.1|90979.2|90954.2|90976.7|90951.7|22
1638792420000|2021-12-06 12:07:00|90976.6|90951.6|90976.4|90951.4|90976.9|90951.9|90975.4|90950.4|26
1638792430000|2021-12-06 12:07:10|90976.5|90951.5|90976.1|90951.1|90976.9|90951.9|90974.7|90949.7|43
1638792440000|2021-12-06 12:07:20|90976.4|90951.4|90976.9|90951.9|90977.2|90952.2|90975.7|90950.7|26
1638792450000|2021-12-06 12:07:30|90976.8|90951.8|90985.9|90960.9|90987.3|90962.3|90976.8|90951.8|44
1638792460000|2021-12-06 12:07:40|90986.4|90961.4|90990.3|90965.3|90990.3|90965.3|90984.6|90959.6|45
1638792470000|2021-12-06 12:07:50|90990.7|90965.7|90986.5|90961.5|90994|90969|90985|90960|46
1638792480000|2021-12-06 12:08:00|90986.4|90961.4|90989.2|90964.2|90991.7|90966.7|90985.9|90960.9|52
1638792490000|2021-12-06 12:08:10|90988.3|90963.3|90984.7|90959.7|90988.4|90963.4|90984.6|90959.6|33
1638792500000|2021-12-06 12:08:20|90984.6|90959.6|90988.3|90963.3|90989|90964|90984.6|90959.6|45
1638792510000|2021-12-06 12:08:30|90989.6|90964.6|90990|90965|90991.9|90966.9|90988.4|90963.4|55
1638792520000|2021-12-06 12:08:40|90989.9|90964.9|90989|90964|90990|90965|90989|90964|32
1638792530000|2021-12-06 12:08:50|90989.1|90964.1|90988.7|90963.7|90989.4|90964.4|90988.3|90963.3|23
1638792540000|2021-12-06 12:09:00|90988.8|90963.8|90982.4|90957.4|90989.2|90964.2|90980.3|90955.3|50
1638792550000|2021-12-06 12:09:10|90982.3|90957.3|90987.3|90962.3|90988.6|90963.6|90980.6|90955.6|36
1638792560000|2021-12-06 12:09:20|90987.5|90962.5|90985.3|90960.3|90988|90963|90984.9|90959.9|33
1638792570000|2021-12-06 12:09:30|90985.2|90960.2|90985.9|90960.9|90988|90963|90985.2|90960.2|41
1638792580000|2021-12-06 12:09:40|90985.8|90960.8|90986.2|90961.2|90986.3|90961.3|90984.3|90959.3|35
1638792590000|2021-12-06 12:09:50|90984.6|90959.6|90984.2|90959.2|90985.5|90960.5|90980.2|90955.2|56
1638792600000|2021-12-06 12:10:00|90984.1|90959.1|90981.4|90956.4|90987.7|90962.7|90981.4|90956.4|51
1638792610000|2021-12-06 12:10:10|90981.6|90956.6|90977.4|90952.4|90988.3|90963.3|90977.4|90952.4|55
1638792620000|2021-12-06 12:10:20|90977.8|90952.8|90982.3|90957.3|90983.2|90958.2|90977.8|90952.8|42
1638792630000|2021-12-06 12:10:30|90982.7|90957.7|90979.7|90954.7|90986.6|90961.6|90975.9|90950.9|57
1638792640000|2021-12-06 12:10:40|90979.8|90954.8|90978.9|90953.9|90983.7|90958.7|90977.3|90952.3|51
1638792650000|2021-12-06 12:10:50|90979.1|90954.1|90978.5|90953.5|90979.5|90954.5|90977.4|90952.4|42
1638792660000|2021-12-06 12:11:00|90978.7|90953.7|90971.8|90946.8|90979.6|90954.6|90969.6|90944.6|49
1638792670000|2021-12-06 12:11:10|90971.9|90946.9|90959.7|90934.7|90972.8|90947.8|90959.7|90934.7|42
1638792680000|2021-12-06 12:11:20|90962.2|90937.2|90960.2|90935.2|90963.8|90938.8|90957.6|90932.6|38
1638792690000|2021-12-06 12:11:30|90961.3|90936.3|90964.6|90939.6|90964.9|90939.9|90958.6|90933.6|42
1638792700000|2021-12-06 12:11:40|90964.2|90939.2|90975.5|90950.5|90976.4|90951.4|90962.7|90937.7|53
1638792710000|2021-12-06 12:11:50|90975.7|90950.7|90975|90950|90975.7|90950.7|90973.2|90948.2|33
1638792720000|2021-12-06 12:12:00|90975.4|90950.4|90973.2|90948.2|90975.4|90950.4|90971.6|90946.6|38
1638792730000|2021-12-06 12:12:10|90972|90947|90971.5|90946.5|90975.6|90950.6|90968.4|90943.4|36
1638792740000|2021-12-06 12:12:20|90972.9|90947.9|90969|90944|90975|90950|90965.9|90940.9|47
1638792750000|2021-12-06 12:12:30|90969.2|90944.2|90966.8|90941.8|90969.2|90944.2|90965.9|90940.9|34
1638792760000|2021-12-06 12:12:40|90967|90942|90967.5|90942.5|90967.6|90942.6|90966|90941|30
1638792770000|2021-12-06 12:12:50|90967.4|90942.4|90972.5|90947.5|90972.5|90947.5|90967.2|90942.2|23
1638792780000|2021-12-06 12:13:00|90974.3|90949.3|90963|90938|90974.7|90949.7|90962.5|90937.5|35
1638792790000|2021-12-06 12:13:10|90962.3|90937.3|90961.7|90936.7|90963.1|90938.1|90960.9|90935.9|29
1638792800000|2021-12-06 12:13:20|90961.4|90936.4|90969.5|90944.5|90971.1|90946.1|90960.8|90935.8|36
1638792810000|2021-12-06 12:13:30|90969.7|90944.7|90969.9|90944.9|90970.9|90945.9|90969.1|90944.1|27
1638792820000|2021-12-06 12:13:40|90970.1|90945.1|90971.1|90946.1|90971.1|90946.1|90970|90945|24
1638792830000|2021-12-06 12:13:50|90971.3|90946.3|90970.1|90945.1|90971.7|90946.7|90968.7|90943.7|37
1638792840000|2021-12-06 12:14:00|90969.4|90944.4|90970.8|90945.8|90972.2|90947.2|90968.8|90943.8|32
1638792850000|2021-12-06 12:14:10|90971.7|90946.7|90965.9|90940.9|90973.5|90948.5|90965.2|90940.2|42
1638792860000|2021-12-06 12:14:20|90965.3|90940.3|90960.8|90935.8|90967.1|90942.1|90960.1|90935.1|44
1638792870000|2021-12-06 12:14:30|90960.9|90935.9|90960.3|90935.3|90961.6|90936.6|90959.8|90934.8|29
1638792880000|2021-12-06 12:14:40|90960.4|90935.4|90958.2|90933.2|90960.6|90935.6|90954.7|90929.7|38
1638792890000|2021-12-06 12:14:50|90960.8|90935.8|90963.3|90938.3|90963.7|90938.7|90959.5|90934.5|41
1638792900000|2021-12-06 12:15:00|90958.9|90933.9|90950.2|90925.2|90958.9|90933.9|90946.9|90921.9|65
1638792910000|2021-12-06 12:15:10|90952.7|90927.7|90949.2|90924.2|90952.7|90927.7|90948|90923|41
1638792920000|2021-12-06 12:15:20|90949.1|90924.1|90958.7|90933.7|90959.1|90934.1|90948.7|90923.7|54
1638792930000|2021-12-06 12:15:30|90958.4|90933.4|90960|90935|90960.9|90935.9|90958.4|90933.4|36
1638792940000|2021-12-06 12:15:40|90959.6|90934.6|90957.4|90932.4|90959.6|90934.6|90954.2|90929.2|48
1638792950000|2021-12-06 12:15:50|90957.3|90932.3|90962.5|90937.5|90963.1|90938.1|90956.6|90931.6|39
1638792960000|2021-12-06 12:16:00|90962.8|90937.8|90975.9|90950.9|90976.1|90951.1|90962.6|90937.6|58
1638792970000|2021-12-06 12:16:10|90975.8|90950.8|90977.5|90952.5|90978.5|90953.5|90974.9|90949.9|42
1638792980000|2021-12-06 12:16:20|90977.6|90952.6|90982.4|90957.4|90982.5|90957.5|90975.7|90950.7|34
1638792990000|2021-12-06 12:16:30|90982|90957|90993.6|90968.6|90994.3|90969.3|90981.2|90956.2|54
1638793000000|2021-12-06 12:16:40|90993.8|90968.8|90993.8|90968.8|90994.1|90969.1|90991.5|90966.5|35
1638793010000|2021-12-06 12:16:50|90994|90969|90988.3|90963.3|90994|90969|90987|90962|29
1638793020000|2021-12-06 12:17:00|90987.9|90962.9|90989.7|90964.7|90995|90970|90987.9|90962.9|36
1638793030000|2021-12-06 12:17:10|90989.3|90964.3|90990.9|90965.9|90993.1|90968.1|90988.8|90963.8|38
1638793040000|2021-12-06 12:17:20|90991.4|90966.4|91002.7|90977.7|91002.8|90977.8|90989.6|90964.6|53
1638793050000|2021-12-06 12:17:30|91002.9|90977.9|91008.3|90983.3|91008.7|90983.7|91002.2|90977.2|52
1638793060000|2021-12-06 12:17:40|91007.9|90982.9|91007.4|90982.4|91008.2|90983.2|91007.1|90982.1|30
1638793070000|2021-12-06 12:17:50|91007.6|90982.6|91006.2|90981.2|91008|90983|91003.5|90978.5|40
1638793080000|2021-12-06 12:18:00|91007.1|90982.1|91007.1|90982.1|91008.2|90983.2|91002.9|90977.9|57
1638793090000|2021-12-06 12:18:10|91007.5|90982.5|91010.7|90985.7|91010.9|90985.9|91006.8|90981.8|49
1638793100000|2021-12-06 12:18:20|91010.8|90985.8|91002.2|90977.2|91012.7|90987.7|91001.9|90976.9|39
1638793110000|2021-12-06 12:18:30|91002.1|90977.1|91002.9|90977.9|91003|90978|91001.8|90976.8|24
1638793120000|2021-12-06 12:18:40|91003|90978|91005.8|90980.8|91007.7|90982.7|91002.2|90977.2|36
1638793130000|2021-12-06 12:18:50|91005.2|90980.2|91005.5|90980.5|91006.1|90981.1|91003.5|90978.5|38
1638793140000|2021-12-06 12:19:00|91005.2|90980.2|91002.7|90977.7|91005.2|90980.2|91001.8|90976.8|37
1638793150000|2021-12-06 12:19:10|91002.8|90977.8|91005.3|90980.3|91006.9|90981.9|90999.9|90974.9|45
1638793160000|2021-12-06 12:19:20|91005.5|90980.5|91004.7|90979.7|91006.7|90981.7|91002.3|90977.3|44
1638793170000|2021-12-06 12:19:30|91006.3|90981.3|91003.6|90978.6|91006.5|90981.5|91002.2|90977.2|47
1638793180000|2021-12-06 12:19:40|91003.7|90978.7|91003.1|90978.1|91003.7|90978.7|91000.2|90975.2|52
1638793190000|2021-12-06 12:19:50|91003.2|90978.2|91001.1|90976.1|91004|90979|91000.1|90975.1|50
1638793200000|2021-12-06 12:20:00|91000.5|90975.5|91004.2|90979.2|91004.8|90979.8|91000.3|90975.3|50
1638793210000|2021-12-06 12:20:10|91004.7|90979.7|90999.6|90974.6|91005.5|90980.5|90999.1|90974.1|46
1638793220000|2021-12-06 12:20:20|90999.8|90974.8|90995.1|90970.1|91000.4|90975.4|90995.1|90970.1|48
1638793230000|2021-12-06 12:20:30|90995.4|90970.4|91001|90976|91001.5|90976.5|90995.4|90970.4|59
1638793240000|2021-12-06 12:20:40|91001.4|90976.4|91001|90976|91001.9|90976.9|91000.3|90975.3|49
1638793250000|2021-12-06 12:20:50|91000.9|90975.9|91000.2|90975.2|91002|90977|91000.2|90975.2|37
1638793260000|2021-12-06 12:21:00|90998.1|90973.1|91001.8|90976.8|91002.5|90977.5|90995.3|90970.3|68
1638793270000|2021-12-06 12:21:10|91001.9|90976.9|91007.7|90982.7|91009.8|90984.8|91001.9|90976.9|61
1638793280000|2021-12-06 12:21:20|91007.8|90982.8|91001.2|90976.2|91008.5|90983.5|90999.5|90974.5|56
1638793290000|2021-12-06 12:21:30|91001.5|90976.5|91000.5|90975.5|91001.5|90976.5|90999.9|90974.9|38
1638793300000|2021-12-06 12:21:40|91000.3|90975.3|90993.2|90968.2|91000.4|90975.4|90990.7|90965.7|48
1638793310000|2021-12-06 12:21:50|90991.7|90966.7|90983.6|90958.6|90991.7|90966.7|90983.6|90958.6|41
1638793320000|2021-12-06 12:22:00|90983.2|90958.2|90984.7|90959.7|90984.8|90959.8|90978.3|90953.3|41
1638793330000|2021-12-06 12:22:10|90984.5|90959.5|90979.7|90954.7|90984.6|90959.6|90979.2|90954.2|47
1638793340000|2021-12-06 12:22:20|90979.9|90954.9|90980|90955|90980.6|90955.6|90979.2|90954.2|25
1638793350000|2021-12-06 12:22:30|90980.2|90955.2|90980.5|90955.5|90980.8|90955.8|90979.9|90954.9|20
1638793360000|2021-12-06 12:22:40|90980.4|90955.4|90977.7|90952.7|90980.5|90955.5|90976.4|90951.4|18
1638793370000|2021-12-06 12:22:50|90977.6|90952.6|90973.8|90948.8|90977.6|90952.6|90973.3|90948.3|40
1638793380000|2021-12-06 12:23:00|90973.2|90948.2|90972.2|90947.2|90974|90949|90972.2|90947.2|29
1638793390000|2021-12-06 12:23:10|90972.3|90947.3|90973.3|90948.3|90974.8|90949.8|90972.3|90947.3|33
1638793400000|2021-12-06 12:23:20|90973.4|90948.4|90973|90948|90974.1|90949.1|90972.2|90947.2|24
1638793410000|2021-12-06 12:23:30|90973.1|90948.1|90968.3|90943.3|90973.1|90948.1|90967.1|90942.1|33
1638793420000|2021-12-06 12:23:40|90967.8|90942.8|90968.3|90943.3|90969.3|90944.3|90962.1|90937.1|46
1638793430000|2021-12-06 12:23:50|90968|90943|90970.4|90945.4|90971|90946|90967.9|90942.9|27
1638793440000|2021-12-06 12:24:00|90970.5|90945.5|90968|90943|90970.5|90945.5|90964.3|90939.3|48
1638793450000|2021-12-06 12:24:10|90967.7|90942.7|90974.5|90949.5|90974.5|90949.5|90967.7|90942.7|39
1638793460000|2021-12-06 12:24:20|90974.4|90949.4|90972.4|90947.4|90974.8|90949.8|90971.6|90946.6|44
1638793470000|2021-12-06 12:24:30|90972.7|90947.7|90973|90948|90973.9|90948.9|90971.5|90946.5|22
1638793480000|2021-12-06 12:24:40|90973.2|90948.2|90973.9|90948.9|90974.8|90949.8|90973|90948|27
1638793490000|2021-12-06 12:24:50|90974.1|90949.1|90970.2|90945.2|90974.3|90949.3|90970.2|90945.2|23
1638793500000|2021-12-06 12:25:00|90969.8|90944.8|90976.4|90951.4|90977.1|90952.1|90968.3|90943.3|56
1638793510000|2021-12-06 12:25:10|90976.2|90951.2|90973.3|90948.3|90976.5|90951.5|90971.4|90946.4|37
1638793520000|2021-12-06 12:25:20|90973.4|90948.4|90952.8|90927.8|90974.4|90949.4|90952.2|90927.2|48
1638793530000|2021-12-06 12:25:30|90951.8|90926.8|90949.9|90924.9|90953.6|90928.6|90946.4|90921.4|53
1638793540000|2021-12-06 12:25:40|90950.2|90925.2|90951.3|90926.3|90953.6|90928.6|90948.3|90923.3|48
1638793550000|2021-12-06 12:25:50|90950.1|90925.1|90950.6|90925.6|90951.7|90926.7|90949.5|90924.5|36
1638793560000|2021-12-06 12:26:00|90950.7|90925.7|90948.6|90923.6|90950.8|90925.8|90947|90922|41
1638793570000|2021-12-06 12:26:10|90946.7|90921.7|90949.7|90924.7|90949.7|90924.7|90946.7|90921.7|47
1638793580000|2021-12-06 12:26:20|90949.8|90924.8|90945.4|90920.4|90949.8|90924.8|90944.6|90919.6|39
1638793590000|2021-12-06 12:26:30|90945.3|90920.3|90944|90919|90945.7|90920.7|90944|90919|29
1638793600000|2021-12-06 12:26:40|90943.6|90918.6|90945.9|90920.9|90946.6|90921.6|90943.6|90918.6|32
1638793610000|2021-12-06 12:26:50|90946.1|90921.1|90945.8|90920.8|90947|90922|90943.9|90918.9|40
1638793620000|2021-12-06 12:27:00|90945.6|90920.6|90945.6|90920.6|90947|90922|90943.6|90918.6|43
1638793630000|2021-12-06 12:27:10|90944.7|90919.7|90943|90918|90945|90920|90941.7|90916.7|35
1638793640000|2021-12-06 12:27:20|90941.8|90916.8|90945.1|90920.1|90945.1|90920.1|90941.7|90916.7|37
1638793650000|2021-12-06 12:27:30|90945|90920|90944.4|90919.4|90945.7|90920.7|90944.1|90919.1|34
1638793660000|2021-12-06 12:27:40|90944.3|90919.3|90936.8|90911.8|90944.3|90919.3|90936.5|90911.5|35
1638793670000|2021-12-06 12:27:50|90938.2|90913.2|90938.5|90913.5|90938.9|90913.9|90936.1|90911.1|19
1638793680000|2021-12-06 12:28:00|90938.7|90913.7|90936.5|90911.5|90938.9|90913.9|90935.1|90910.1|47
1638793690000|2021-12-06 12:28:10|90935|90910|90923.9|90898.9|90935|90910|90921.9|90896.9|64
1638793700000|2021-12-06 12:28:20|90924.2|90899.2|90927.9|90902.9|90928.9|90903.9|90922.1|90897.1|56
1638793710000|2021-12-06 12:28:30|90928.1|90903.1|90927.3|90902.3|90928.1|90903.1|90925.8|90900.8|48
1638793720000|2021-12-06 12:28:40|90927|90902|90926.6|90901.6|90927|90902|90926.2|90901.2|18
1638793730000|2021-12-06 12:28:50|90926.4|90901.4|90925.4|90900.4|90927.2|90902.2|90925.4|90900.4|32
1638793740000|2021-12-06 12:29:00|90925.8|90900.8|90921.7|90896.7|90926.1|90901.1|90920.3|90895.3|45
1638793750000|2021-12-06 12:29:10|90920.8|90895.8|90922.5|90897.5|90922.5|90897.5|90920.8|90895.8|36
1638793760000|2021-12-06 12:29:20|90922.6|90897.6|90909.5|90884.5|90926.3|90901.3|90909.1|90884.1|51
1638793770000|2021-12-06 12:29:30|90910.7|90885.7|90911.7|90886.7|90913.1|90888.1|90907.2|90882.2|50
1638793780000|2021-12-06 12:29:40|90911.4|90886.4|90896.3|90871.3|90911.8|90886.8|90896|90871|57
1638793790000|2021-12-06 12:29:50|90895.4|90870.4|90907.1|90882.1|90907.1|90882.1|90894.5|90869.5|43
1638793800000|2021-12-06 12:30:00|90907.4|90882.4|90909.7|90884.7|90910.2|90885.2|90905.8|90880.8|49
1638793810000|2021-12-06 12:30:10|90909.5|90884.5|90914.7|90889.7|90914.8|90889.8|90909.3|90884.3|42
1638793820000|2021-12-06 12:30:20|90914.5|90889.5|90914.4|90889.4|90914.5|90889.5|90910.1|90885.1|45
1638793830000|2021-12-06 12:30:30|90914.2|90889.2|90917.2|90892.2|90919|90894|90914.2|90889.2|33
1638793840000|2021-12-06 12:30:40|90917.3|90892.3|90922.1|90897.1|90922.5|90897.5|90917.1|90892.1|35
1638793850000|2021-12-06 12:30:50|90922|90897|90921.9|90896.9|90922.5|90897.5|90920.5|90895.5|41
1638793860000|2021-12-06 12:31:00|90921.4|90896.4|90926.4|90901.4|90926.7|90901.7|90921.4|90896.4|29
1638793870000|2021-12-06 12:31:10|90926.2|90901.2|90924.2|90899.2|90926.2|90901.2|90924.1|90899.1|27
1638793880000|2021-12-06 12:31:20|90924.4|90899.4|90928.7|90903.7|90928.7|90903.7|90924.2|90899.2|23
1638793890000|2021-12-06 12:31:30|90928.6|90903.6|90928.1|90903.1|90928.7|90903.7|90927.7|90902.7|30
1638793900000|2021-12-06 12:31:40|90928|90903|90927.2|90902.2|90928.4|90903.4|90927.2|90902.2|31
1638793910000|2021-12-06 12:31:50|90927.1|90902.1|90925.6|90900.6|90929.3|90904.3|90925.6|90900.6|26
1638793920000|2021-12-06 12:32:00|90925|90900|90929.1|90904.1|90929.5|90904.5|90922.2|90897.2|51
1638793930000|2021-12-06 12:32:10|90928.8|90903.8|90926.7|90901.7|90930.5|90905.5|90925.9|90900.9|49
1638793940000|2021-12-06 12:32:20|90927.5|90902.5|90925.1|90900.1|90928.7|90903.7|90924.5|90899.5|39
1638793950000|2021-12-06 12:32:30|90925.9|90900.9|90929.1|90904.1|90930.4|90905.4|90925.8|90900.8|39
1638793960000|2021-12-06 12:32:40|90928|90903|90931.5|90906.5|90932.3|90907.3|90927.7|90902.7|48
1638793970000|2021-12-06 12:32:50|90931.6|90906.6|90930.5|90905.5|90932.4|90907.4|90929|90904|44
1638793980000|2021-12-06 12:33:00|90930.8|90905.8|90931.1|90906.1|90932.7|90907.7|90930.5|90905.5|34
1638793990000|2021-12-06 12:33:10|90931.2|90906.2|90932|90907|90932|90907|90930.4|90905.4|28
1638794000000|2021-12-06 12:33:20|90931.6|90906.6|90931.4|90906.4|90931.7|90906.7|90929.5|90904.5|25
1638794010000|2021-12-06 12:33:30|90931.3|90906.3|90931.2|90906.2|90932.5|90907.5|90930|90905|41
1638794020000|2021-12-06 12:33:40|90931.9|90906.9|90931.4|90906.4|90932.3|90907.3|90930.9|90905.9|31
1638794030000|2021-12-06 12:33:50|90931.1|90906.1|90956.9|90931.9|90956.9|90931.9|90931.1|90906.1|58
1638794040000|2021-12-06 12:34:00|90957.1|90932.1|90953.7|90928.7|90957.1|90932.1|90952.5|90927.5|35
1638794050000|2021-12-06 12:34:10|90953.1|90928.1|90955|90930|90955|90930|90953.1|90928.1|29
1638794060000|2021-12-06 12:34:20|90955.1|90930.1|90956.3|90931.3|90957.9|90932.9|90955.1|90930.1|30
1638794070000|2021-12-06 12:34:30|90956.6|90931.6|90958.2|90933.2|90958.7|90933.7|90956.6|90931.6|30
1638794080000|2021-12-06 12:34:40|90958|90933|90949.9|90924.9|90958|90933|90949.9|90924.9|41
1638794090000|2021-12-06 12:34:50|90950|90925|90949|90924|90952.4|90927.4|90949|90924|42
1638794100000|2021-12-06 12:35:00|90948.8|90923.8|90950.2|90925.2|90950.2|90925.2|90948.8|90923.8|31
1638794110000|2021-12-06 12:35:10|90949.8|90924.8|90946.5|90921.5|90955.5|90930.5|90946.5|90921.5|44
1638794120000|2021-12-06 12:35:20|90947.8|90922.8|90953.4|90928.4|90955.7|90930.7|90946.3|90921.3|48
1638794130000|2021-12-06 12:35:30|90954.9|90929.9|90966.1|90941.1|90967.6|90942.6|90954.6|90929.6|47
1638794140000|2021-12-06 12:35:40|90966|90941|90965.6|90940.6|90966.4|90941.4|90965.4|90940.4|22
1638794150000|2021-12-06 12:35:50|90965.2|90940.2|90971.4|90946.4|90971.4|90946.4|90964.9|90939.9|35
1638794160000|2021-12-06 12:36:00|90971.5|90946.5|90974.6|90949.6|90975.9|90950.9|90969|90944|41
1638794170000|2021-12-06 12:36:10|90974.2|90949.2|90978.6|90953.6|90978.6|90953.6|90973.5|90948.5|38
1638794180000|2021-12-06 12:36:20|90978.3|90953.3|90978.8|90953.8|90979.4|90954.4|90978.1|90953.1|25
1638794190000|2021-12-06 12:36:30|90979.2|90954.2|90964.1|90939.1|90980.3|90955.3|90963.4|90938.4|37
1638794200000|2021-12-06 12:36:40|90964.4|90939.4|90968.5|90943.5|90969.3|90944.3|90963.9|90938.9|49
1638794210000|2021-12-06 12:36:50|90968.6|90943.6|90967.4|90942.4|90968.7|90943.7|90965.5|90940.5|49
1638794220000|2021-12-06 12:37:00|90967|90942|90966.3|90941.3|90967.6|90942.6|90964.2|90939.2|47
1638794230000|2021-12-06 12:37:10|90966.8|90941.8|90970.3|90945.3|90971.5|90946.5|90966.5|90941.5|43
1638794240000|2021-12-06 12:37:20|90970|90945|90970.9|90945.9|90971.1|90946.1|90969.9|90944.9|18
1638794250000|2021-12-06 12:37:30|90970.8|90945.8|90977.8|90952.8|90979|90954|90970.7|90945.7|41
1638794260000|2021-12-06 12:37:40|90977.5|90952.5|90973.2|90948.2|90977.6|90952.6|90972.4|90947.4|35
1638794270000|2021-12-06 12:37:50|90972.9|90947.9|90973.2|90948.2|90973.5|90948.5|90972|90947|26
1638794280000|2021-12-06 12:38:00|90972.8|90947.8|90966.7|90941.7|90973.1|90948.1|90966|90941|36
1638794290000|2021-12-06 12:38:10|90966.3|90941.3|90970.8|90945.8|90971.7|90946.7|90966.2|90941.2|27
1638794300000|2021-12-06 12:38:20|90970.9|90945.9|90975|90950|90976.3|90951.3|90970|90945|34
1638794310000|2021-12-06 12:38:30|90974.9|90949.9|90971|90946|90975|90950|90969.3|90944.3|47
1638794320000|2021-12-06 12:38:40|90970.5|90945.5|90969.8|90944.8|90971.3|90946.3|90969.8|90944.8|25
1638794330000|2021-12-06 12:38:50|90970|90945|90972.3|90947.3|90973.6|90948.6|90968.7|90943.7|35
1638794340000|2021-12-06 12:39:00|90972.9|90947.9|90971.7|90946.7|90972.9|90947.9|90971.1|90946.1|20
1638794350000|2021-12-06 12:39:10|90971.4|90946.4|90964.7|90939.7|90973.9|90948.9|90964.2|90939.2|35
1638794360000|2021-12-06 12:39:20|90964|90939|90963|90938|90965.4|90940.4|90959.7|90934.7|41
1638794370000|2021-12-06 12:39:30|90963.3|90938.3|90963.4|90938.4|90963.4|90938.4|90962|90937|25
1638794380000|2021-12-06 12:39:40|90963.3|90938.3|90964|90939|90964.7|90939.7|90962.7|90937.7|27
1638794390000|2021-12-06 12:39:50|90964.1|90939.1|90968.5|90943.5|90969.9|90944.9|90963|90938|39
1638794400000|2021-12-06 12:40:00|90968.6|90943.6|90969.2|90944.2|90970.4|90945.4|90968.3|90943.3|34
1638794410000|2021-12-06 12:40:10|90969.5|90944.5|90970|90945|90970.6|90945.6|90969.1|90944.1|22
1638794420000|2021-12-06 12:40:20|90969.6|90944.6|90970.6|90945.6|90970.7|90945.7|90968.2|90943.2|25
1638794430000|2021-12-06 12:40:30|90971.1|90946.1|90980.7|90955.7|90981.8|90956.8|90970.3|90945.3|38
1638794440000|2021-12-06 12:40:40|90980.6|90955.6|90978.7|90953.7|90982.1|90957.1|90978.7|90953.7|39
1638794450000|2021-12-06 12:40:50|90978.5|90953.5|90979.5|90954.5|90979.5|90954.5|90978.5|90953.5|13
1638794460000|2021-12-06 12:41:00|90979.6|90954.6|90979.1|90954.1|90980.3|90955.3|90978|90953|30
1638794470000|2021-12-06 12:41:10|90978.7|90953.7|90975.6|90950.6|90978.8|90953.8|90975.3|90950.3|35
1638794480000|2021-12-06 12:41:20|90975.7|90950.7|90974.7|90949.7|90975.9|90950.9|90973.8|90948.8|31
1638794490000|2021-12-06 12:41:30|90974.4|90949.4|90972.5|90947.5|90975|90950|90971.8|90946.8|32
1638794500000|2021-12-06 12:41:40|90973.1|90948.1|90971.8|90946.8|90975.7|90950.7|90968.3|90943.3|54
1638794510000|2021-12-06 12:41:50|90971.7|90946.7|90972.1|90947.1|90972.5|90947.5|90971.3|90946.3|32
1638794520000|2021-12-06 12:42:00|90971.6|90946.6|90971.8|90946.8|90974.3|90949.3|90969.8|90944.8|37
1638794530000|2021-12-06 12:42:10|90972.2|90947.2|90971.6|90946.6|90973.2|90948.2|90968.9|90943.9|36
1638794540000|2021-12-06 12:42:20|90971.5|90946.5|90973.4|90948.4|90974.5|90949.5|90971.4|90946.4|33
1638794550000|2021-12-06 12:42:30|90973.5|90948.5|90973.2|90948.2|90977.3|90952.3|90969.6|90944.6|48
1638794560000|2021-12-06 12:42:40|90972|90947|90971.2|90946.2|90974.6|90949.6|90971.1|90946.1|37
1638794570000|2021-12-06 12:42:50|90970.6|90945.6|90971.9|90946.9|90972.6|90947.6|90968.8|90943.8|48
1638794580000|2021-12-06 12:43:00|90972|90947|90976|90951|90976.2|90951.2|90969.5|90944.5|45
1638794590000|2021-12-06 12:43:10|90976.5|90951.5|90975.8|90950.8|90976.6|90951.6|90975.8|90950.8|26
1638794600000|2021-12-06 12:43:20|90976|90951|90979|90954|90979.6|90954.6|90975.7|90950.7|62
1638794610000|2021-12-06 12:43:30|90978.9|90953.9|90978.5|90953.5|90982.1|90957.1|90972.8|90947.8|61
1638794620000|2021-12-06 12:43:40|90978.7|90953.7|90974|90949|90980.7|90955.7|90973.1|90948.1|66
1638794630000|2021-12-06 12:43:50|90974.4|90949.4|90977|90952|90977.3|90952.3|90973.8|90948.8|42
1638794640000|2021-12-06 12:44:00|90976.3|90951.3|90973.3|90948.3|90977.4|90952.4|90971.2|90946.2|61
1638794650000|2021-12-06 12:44:10|90973.1|90948.1|90975|90950|90975.3|90950.3|90970.9|90945.9|30
1638794660000|2021-12-06 12:44:20|90975.3|90950.3|90977.5|90952.5|90979.6|90954.6|90974.7|90949.7|43
1638794670000|2021-12-06 12:44:30|90977.4|90952.4|90971.4|90946.4|90977.8|90952.8|90971|90946|45
1638794680000|2021-12-06 12:44:40|90971.1|90946.1|90974.4|90949.4|90975.5|90950.5|90970.9|90945.9|43
1638794690000|2021-12-06 12:44:50|90975.1|90950.1|90968.2|90943.2|90975.3|90950.3|90967.3|90942.3|52
1638794700000|2021-12-06 12:45:00|90967.4|90942.4|90964.9|90939.9|90967.4|90942.4|90963.5|90938.5|47
1638794710000|2021-12-06 12:45:10|90965|90940|90957|90932|90965|90940|90957|90932|34
1638794720000|2021-12-06 12:45:20|90957.5|90932.5|90955.9|90930.9|90958.9|90933.9|90955.5|90930.5|50
1638794730000|2021-12-06 12:45:30|90956.2|90931.2|90951.9|90926.9|90956.9|90931.9|90948.8|90923.8|48
1638794740000|2021-12-06 12:45:40|90951.8|90926.8|90943.7|90918.7|90953.2|90928.2|90943.6|90918.6|44
1638794750000|2021-12-06 12:45:50|90943.6|90918.6|90940.5|90915.5|90944.3|90919.3|90937.9|90912.9|45
1638794760000|2021-12-06 12:46:00|90940.2|90915.2|90944.5|90919.5|90946.6|90921.6|90940.2|90915.2|42
1638794770000|2021-12-06 12:46:10|90944.7|90919.7|90947.7|90922.7|90949|90924|90944.7|90919.7|34
1638794780000|2021-12-06 12:46:20|90947.5|90922.5|90945.1|90920.1|90947.8|90922.8|90943.5|90918.5|37
1638794790000|2021-12-06 12:46:30|90945.5|90920.5|90948.6|90923.6|90951.3|90926.3|90945.4|90920.4|44
1638794800000|2021-12-06 12:46:40|90948.7|90923.7|90948.7|90923.7|90949|90924|90947.6|90922.6|24
1638794810000|2021-12-06 12:46:50|90948.4|90923.4|90949.1|90924.1|90949.1|90924.1|90948.2|90923.2|21
1638794820000|2021-12-06 12:47:00|90949|90924|90955.1|90930.1|90956.7|90931.7|90948.8|90923.8|40
1638794830000|2021-12-06 12:47:10|90955.2|90930.2|90954.1|90929.1|90956.9|90931.9|90952.2|90927.2|35
1638794840000|2021-12-06 12:47:20|90954|90929|90959.6|90934.6|90960.7|90935.7|90953.3|90928.3|32
1638794850000|2021-12-06 12:47:30|90958.9|90933.9|90945.1|90920.1|90961.5|90936.5|90944|90919|43
1638794860000|2021-12-06 12:47:40|90945.2|90920.2|90942.9|90917.9|90948.3|90923.3|90934.6|90909.6|57
1638794870000|2021-12-06 12:47:50|90940|90915|90936.5|90911.5|90943|90918|90936.5|90911.5|36
1638794880000|2021-12-06 12:48:00|90937|90912|90931.4|90906.4|90937|90912|90931.2|90906.2|40
1638794890000|2021-12-06 12:48:10|90931.1|90906.1|90939.3|90914.3|90940.2|90915.2|90931.1|90906.1|41
1638794900000|2021-12-06 12:48:20|90939.5|90914.5|90934.7|90909.7|90939.5|90914.5|90933.6|90908.6|42
1638794910000|2021-12-06 12:48:30|90934.8|90909.8|90939|90914|90939|90914|90933.5|90908.5|40
1638794920000|2021-12-06 12:48:40|90939.8|90914.8|90937.3|90912.3|90939.8|90914.8|90937.3|90912.3|22
1638794930000|2021-12-06 12:48:50|90936.8|90911.8|90937.7|90912.7|90938.1|90913.1|90936.8|90911.8|21
1638794940000|2021-12-06 12:49:00|90938.4|90913.4|90950.6|90925.6|90951|90926|90938.4|90913.4|42
1638794950000|2021-12-06 12:49:10|90950.8|90925.8|90957.6|90932.6|90958.8|90933.8|90950.3|90925.3|51
1638794960000|2021-12-06 12:49:20|90958|90933|90948.4|90923.4|90958|90933|90948.4|90923.4|56
1638794970000|2021-12-06 12:49:30|90948.9|90923.9|90939.9|90914.9|90949.9|90924.9|90939.9|90914.9|53
1638794980000|2021-12-06 12:49:40|90940.7|90915.7|90937.2|90912.2|90942|90917|90936.3|90911.3|57
1638794990000|2021-12-06 12:49:50|90937.7|90912.7|90936.3|90911.3|90938.2|90913.2|90936|90911|40
1638795000000|2021-12-06 12:50:00|90936.4|90911.4|90936.2|90911.2|90936.7|90911.7|90935.7|90910.7|30
1638795010000|2021-12-06 12:50:10|90935.8|90910.8|90941.3|90916.3|90942|90917|90935.4|90910.4|36
1638795020000|2021-12-06 12:50:20|90941.4|90916.4|90935.7|90910.7|90941.9|90916.9|90935.3|90910.3|25
1638795030000|2021-12-06 12:50:30|90935.9|90910.9|90936.2|90911.2|90936.2|90911.2|90933.6|90908.6|37
1638795040000|2021-12-06 12:50:40|90936.4|90911.4|90939.3|90914.3|90939.7|90914.7|90936.4|90911.4|41
1638795050000|2021-12-06 12:50:50|90939.4|90914.4|90938|90913|90939.4|90914.4|90937.7|90912.7|25
1638795060000|2021-12-06 12:51:00|90937.9|90912.9|90938.1|90913.1|90938.6|90913.6|90937.8|90912.8|22
1638795070000|2021-12-06 12:51:10|90938.2|90913.2|90937.9|90912.9|90938.7|90913.7|90937.9|90912.9|20
1638795080000|2021-12-06 12:51:20|90937.6|90912.6|90932.4|90907.4|90937.7|90912.7|90932.4|90907.4|25
1638795090000|2021-12-06 12:51:30|90932.9|90907.9|90935.6|90910.6|90937.4|90912.4|90932.7|90907.7|37
1638795100000|2021-12-06 12:51:40|90935.5|90910.5|90932.3|90907.3|90936.6|90911.6|90930.1|90905.1|41
1638795110000|2021-12-06 12:51:50|90932.5|90907.5|90935.6|90910.6|90936.4|90911.4|90932.1|90907.1|31
1638795120000|2021-12-06 12:52:00|90936|90911|90938|90913|90938.8|90913.8|90935.1|90910.1|43
1638795130000|2021-12-06 12:52:10|90937.6|90912.6|90938.8|90913.8|90939.2|90914.2|90937.3|90912.3|21
1638795140000|2021-12-06 12:52:20|90939.1|90914.1|90939|90914|90939.3|90914.3|90933.9|90908.9|38
1638795150000|2021-12-06 12:52:30|90939.2|90914.2|90943.8|90918.8|90944.3|90919.3|90939|90914|35
1638795160000|2021-12-06 12:52:40|90944.6|90919.6|90944.5|90919.5|90945.9|90920.9|90943.5|90918.5|34
1638795170000|2021-12-06 12:52:50|90944.7|90919.7|90948.3|90923.3|90951.4|90926.4|90944.6|90919.6|44
1638795180000|2021-12-06 12:53:00|90947.8|90922.8|90947.6|90922.6|90949|90924|90946.2|90921.2|29
1638795190000|2021-12-06 12:53:10|90947.5|90922.5|90945.8|90920.8|90949|90924|90945.8|90920.8|35
1638795200000|2021-12-06 12:53:20|90945.5|90920.5|90947.2|90922.2|90947.6|90922.6|90945.3|90920.3|32
1638795210000|2021-12-06 12:53:30|90947.5|90922.5|90967.9|90942.9|90968.2|90943.2|90947.5|90922.5|26
1638795220000|2021-12-06 12:53:40|90969.5|90944.5|90968.1|90943.1|90969.5|90944.5|90966.8|90941.8|31
1638795230000|2021-12-06 12:53:50|90970.4|90945.4|90979.1|90954.1|90979.4|90954.4|90970.4|90945.4|41
1638795240000|2021-12-06 12:54:00|90979.2|90954.2|90988.4|90963.4|90989.7|90964.7|90978.8|90953.8|56
1638795250000|2021-12-06 12:54:10|90988.5|90963.5|90983.4|90958.4|90989|90964|90983.4|90958.4|46
1638795260000|2021-12-06 12:54:20|90983.2|90958.2|90987.3|90962.3|90988.5|90963.5|90983.1|90958.1|37
1638795270000|2021-12-06 12:54:30|90987.1|90962.1|90975.6|90950.6|90987.1|90962.1|90975.6|90950.6|58
1638795280000|2021-12-06 12:54:40|90975.1|90950.1|90971.4|90946.4|90975.7|90950.7|90971.3|90946.3|43
1638795290000|2021-12-06 12:54:50|90970.7|90945.7|90972|90947|90972.9|90947.9|90968.7|90943.7|48
1638795300000|2021-12-06 12:55:00|90972.2|90947.2|90972.3|90947.3|90972.8|90947.8|90971.4|90946.4|35
1638795310000|2021-12-06 12:55:10|90971.8|90946.8|90980|90955|90981.8|90956.8|90971.8|90946.8|35
1638795320000|2021-12-06 12:55:20|90979.9|90954.9|90979.9|90954.9|90980.6|90955.6|90975.4|90950.4|49
1638795330000|2021-12-06 12:55:30|90979.7|90954.7|90978.9|90953.9|90980.3|90955.3|90977.5|90952.5|40
1638795340000|2021-12-06 12:55:40|90978.5|90953.5|90980.6|90955.6|90980.7|90955.7|90976.7|90951.7|49
1638795350000|2021-12-06 12:55:50|90982.5|90957.5|90983.3|90958.3|90986.4|90961.4|90980.4|90955.4|53
1638795360000|2021-12-06 12:56:00|90983.4|90958.4|90980.4|90955.4|90984.6|90959.6|90980.2|90955.2|45
1638795370000|2021-12-06 12:56:10|90980.6|90955.6|90988|90963|90988.3|90963.3|90980.3|90955.3|38
1638795380000|2021-12-06 12:56:20|90987.8|90962.8|90994.6|90969.6|90999.8|90974.8|90987.8|90962.8|54
1638795390000|2021-12-06 12:56:30|90996.6|90971.6|91001|90976|91001.1|90976.1|90994.3|90969.3|51
1638795400000|2021-12-06 12:56:40|91000.4|90975.4|91006|90981|91006|90981|91000.1|90975.1|46
1638795410000|2021-12-06 12:56:50|91005.7|90980.7|91008|90983|91010.2|90985.2|91004.6|90979.6|56
1638795420000|2021-12-06 12:57:00|91007.9|90982.9|91008.7|90983.7|91010.2|90985.2|91007.1|90982.1|43
1638795430000|2021-12-06 12:57:10|91008.3|90983.3|91009|90984|91011.5|90986.5|91007.8|90982.8|48
1638795440000|2021-12-06 12:57:20|91008.6|90983.6|91009.8|90984.8|91010.5|90985.5|91006|90981|60
1638795450000|2021-12-06 12:57:30|91009.6|90984.6|91012.8|90987.8|91016.5|90991.5|91008.9|90983.9|53
1638795460000|2021-12-06 12:57:40|91012.3|90987.3|91012.9|90987.9|91014.8|90989.8|91010|90985|55
1638795470000|2021-12-06 12:57:50|91013.3|90988.3|91010.2|90985.2|91028.7|91003.7|91009.5|90984.5|67
1638795480000|2021-12-06 12:58:00|91010.3|90985.3|91016.9|90991.9|91018.1|90993.1|91009.4|90984.4|58
1638795490000|2021-12-06 12:58:10|91018.2|90993.2|91016.9|90991.9|91018.2|90993.2|91015|90990|53
1638795500000|2021-12-06 12:58:20|91016.7|90991.7|91012.9|90987.9|91018.4|90993.4|91012.4|90987.4|54
1638795510000|2021-12-06 12:58:30|91012.8|90987.8|91000.7|90975.7|91015.2|90990.2|91000.2|90975.2|55
1638795520000|2021-12-06 12:58:40|91000.4|90975.4|91005.6|90980.6|91007.4|90982.4|91000.4|90975.4|51
1638795530000|2021-12-06 12:58:50|91005.5|90980.5|91011.3|90986.3|91012.5|90987.5|91005.1|90980.1|61
1638795540000|2021-12-06 12:59:00|91011|90986|91009.8|90984.8|91011.9|90986.9|91008.4|90983.4|56
1638795550000|2021-12-06 12:59:10|91009.5|90984.5|91011.7|90986.7|91013.6|90988.6|91006|90981|61
1638795560000|2021-12-06 12:59:20|91011.9|90986.9|91015.4|90990.4|91018.4|90993.4|91011.2|90986.2|57
1638795570000|2021-12-06 12:59:30|91014.8|90989.8|91011.3|90986.3|91015.7|90990.7|91010.3|90985.3|51
1638795580000|2021-12-06 12:59:40|91010.6|90985.6|91012.5|90987.5|91013.1|90988.1|91007.8|90982.8|39
1638795590000|2021-12-06 12:59:50|91012.9|90987.9|91006.1|90981.1|91012.9|90987.9|91004.6|90979.6|49
1638795600000|2021-12-06 13:00:00|91006.2|90981.2|91006.3|90981.3|91006.3|90981.3|90996.3|90971.3|65
1638795610000|2021-12-06 13:00:10|91006.5|90981.5|91002|90977|91006.5|90981.5|91001.2|90976.2|45
1638795620000|2021-12-06 13:00:20|91001.8|90976.8|91002.6|90977.6|91005.8|90980.8|91001.4|90976.4|51
1638795630000|2021-12-06 13:00:30|91002|90977|91002.4|90977.4|91004.7|90979.7|91001.3|90976.3|53
1638795640000|2021-12-06 13:00:40|91002.7|90977.7|91006.5|90981.5|91006.5|90981.5|91001.3|90976.3|39
1638795650000|2021-12-06 13:00:50|91005.8|90980.8|91009.1|90984.1|91011.2|90986.2|91004.4|90979.4|43
1638795660000|2021-12-06 13:01:00|91009|90984|91006.4|90981.4|91009.2|90984.2|91003.4|90978.4|42
1638795670000|2021-12-06 13:01:10|91006|90981|91008|90983|91009.3|90984.3|91005.7|90980.7|49
1638795680000|2021-12-06 13:01:20|91007.8|90982.8|91005.4|90980.4|91013|90988|91005.4|90980.4|48
1638795690000|2021-12-06 13:01:30|91004.5|90979.5|91001.8|90976.8|91006.4|90981.4|91001.5|90976.5|49
1638795700000|2021-12-06 13:01:40|91002|90977|91000.9|90975.9|91002|90977|90998.3|90973.3|39
1638795710000|2021-12-06 13:01:50|91001.2|90976.2|91001.3|90976.3|91005|90980|90999.8|90974.8|40
1638795720000|2021-12-06 13:02:00|91000.3|90975.3|91001|90976|91004.3|90979.3|90996|90971|54
1638795730000|2021-12-06 13:02:10|91001.3|90976.3|90999|90974|91001.9|90976.9|90994.8|90969.8|37
1638795740000|2021-12-06 13:02:20|90998.7|90973.7|90961.1|90936.1|91001.1|90976.1|90955.7|90918.7|69
1638795750000|2021-12-06 13:02:30|90961.3|90936.3|90955.4|90930.4|90961.3|90936.3|90953.2|90928.2|44
1638795760000|2021-12-06 13:02:40|90958.4|90933.4|90966.5|90941.5|90968.7|90943.7|90958.4|90933.4|42
1638795770000|2021-12-06 13:02:50|90967|90942|90965.6|90940.6|90967.4|90942.4|90964|90939|39
1638795780000|2021-12-06 13:03:00|90965|90940|90965.6|90940.6|90966.7|90941.7|90964.2|90939.2|40
1638795790000|2021-12-06 13:03:10|90965.5|90940.5|90973.1|90948.1|90973.1|90948.1|90964.9|90939.9|50
1638795800000|2021-12-06 13:03:20|90972.6|90947.6|90973.9|90948.9|90975.9|90950.9|90968.9|90943.9|59
1638795810000|2021-12-06 13:03:30|90974.8|90949.8|90969.6|90944.6|90974.8|90949.8|90969|90944|52
1638795820000|2021-12-06 13:03:40|90970.5|90945.5|90965.2|90940.2|90971.1|90946.1|90963.3|90938.3|42
1638795830000|2021-12-06 13:03:50|90963.8|90938.8|90968.5|90943.5|90968.5|90943.5|90963.6|90938.6|28
1638795840000|2021-12-06 13:04:00|90968.1|90943.1|90964.1|90939.1|90969.1|90944.1|90964.1|90939.1|52
1638795850000|2021-12-06 13:04:10|90964.2|90939.2|90942.9|90917.9|90964.2|90939.2|90942.6|90917.6|59
1638795860000|2021-12-06 13:04:20|90943.5|90918.5|90943.2|90918.2|90944.7|90919.7|90943.2|90918.2|42
1638795870000|2021-12-06 13:04:30|90943.1|90918.1|90943.6|90918.6|90944|90919|90942.9|90917.9|34
1638795880000|2021-12-06 13:04:40|90944.2|90919.2|90943.5|90918.5|90944.4|90919.4|90943.5|90918.5|25
1638795890000|2021-12-06 13:04:50|90943.6|90918.6|90948.8|90923.8|90949.7|90924.7|90943.3|90918.3|42
1638795900000|2021-12-06 13:05:00|90948.4|90923.4|90945.9|90920.9|90949.4|90924.4|90943.8|90918.8|55
1638795910000|2021-12-06 13:05:10|90945.7|90920.7|90945.5|90920.5|90946.3|90921.3|90944.6|90919.6|32
1638795920000|2021-12-06 13:05:20|90944.9|90919.9|90945.8|90920.8|90946.1|90921.1|90944.8|90919.8|30
1638795930000|2021-12-06 13:05:30|90945.6|90920.6|90941|90916|90945.6|90920.6|90929.7|90904.7|57
1638795940000|2021-12-06 13:05:40|90941.1|90916.1|90924.2|90899.2|90941.1|90916.1|90923.9|90898.9|53
1638795950000|2021-12-06 13:05:50|90925|90900|90928.2|90903.2|90928.8|90903.8|90925|90900|50
1638795960000|2021-12-06 13:06:00|90928.1|90903.1|90938.5|90913.5|90939.5|90914.5|90918.7|90893.7|59
1638795970000|2021-12-06 13:06:10|90937.2|90912.2|90940.2|90915.2|90941|90916|90935.4|90910.4|47
1638795980000|2021-12-06 13:06:20|90940.5|90915.5|90939.3|90914.3|90940.6|90915.6|90939.3|90914.3|26
1638795990000|2021-12-06 13:06:30|90941.4|90916.4|90947.6|90922.6|90948.5|90923.5|90941.4|90916.4|43
1638796000000|2021-12-06 13:06:40|90947.1|90922.1|90945.9|90920.9|90948.1|90923.1|90945.8|90920.8|28
1638796010000|2021-12-06 13:06:50|90947.1|90922.1|90941.9|90916.9|90947.1|90922.1|90941.9|90916.9|51
1638796020000|2021-12-06 13:07:00|90942|90917|90938.5|90913.5|90942|90917|90935.4|90910.4|51
1638796030000|2021-12-06 13:07:10|90938.7|90913.7|90940.4|90915.4|90944.4|90919.4|90938.7|90913.7|49
1638796040000|2021-12-06 13:07:20|90940.5|90915.5|90932.5|90907.5|90940.9|90915.9|90932.4|90907.4|64
1638796050000|2021-12-06 13:07:30|90932.6|90907.6|90959.9|90934.9|90959.9|90934.9|90932.5|90907.5|67
1638796060000|2021-12-06 13:07:40|90958.8|90933.8|90963|90938|90963.8|90938.8|90958.6|90933.6|51
1638796070000|2021-12-06 13:07:50|90963.4|90938.4|90963|90938|90964.3|90939.3|90962.3|90937.3|49
1638796080000|2021-12-06 13:08:00|90962.6|90937.6|90953.4|90928.4|90966.8|90941.8|90953.4|90928.4|55
1638796090000|2021-12-06 13:08:10|90953.3|90928.3|90954.6|90929.6|90956.1|90931.1|90952.2|90927.2|42
1638796100000|2021-12-06 13:08:20|90955.4|90930.4|90951.8|90926.8|90955.6|90930.6|90951.2|90926.2|42
1638796110000|2021-12-06 13:08:30|90951.9|90926.9|90954.3|90929.3|90955.1|90930.1|90951|90926|50
1638796120000|2021-12-06 13:08:40|90954.2|90929.2|90946.5|90921.5|90954.2|90929.2|90945.2|90920.2|53
1638796130000|2021-12-06 13:08:50|90946|90921|90950.7|90925.7|90952.8|90927.8|90946|90921|47
1638796140000|2021-12-06 13:09:00|90950.8|90925.8|90946.7|90921.7|90950.8|90925.8|90946.6|90921.6|35
1638796150000|2021-12-06 13:09:10|90946.3|90921.3|90946.4|90921.4|90948.3|90923.3|90943.5|90918.5|41
1638796160000|2021-12-06 13:09:20|90947.6|90922.6|90944.7|90919.7|90947.6|90922.6|90944.6|90919.6|27
1638796170000|2021-12-06 13:09:30|90945.2|90920.2|90942.3|90917.3|90946.6|90921.6|90940.9|90915.9|38
1638796180000|2021-12-06 13:09:40|90942.1|90917.1|90934.6|90909.6|90942.4|90917.4|90933.5|90908.5|53
1638796190000|2021-12-06 13:09:50|90935.2|90910.2|90919.7|90894.7|90935.6|90910.6|90915|90890|64
1638796200000|2021-12-06 13:10:00|90919.5|90894.5|90919.1|90894.1|90924.5|90899.5|90918.3|90893.3|51
1638796210000|2021-12-06 13:10:10|90919.2|90894.2|90923.6|90898.6|90924.3|90899.3|90914|90889|55
1638796220000|2021-12-06 13:10:20|90923.3|90898.3|90921.5|90896.5|90924.2|90899.2|90919.2|90894.2|46
1638796230000|2021-12-06 13:10:30|90921.6|90896.6|90918.9|90893.9|90924.4|90899.4|90918.9|90893.9|53
1638796240000|2021-12-06 13:10:40|90919.5|90894.5|90913.6|90888.6|90921.2|90896.2|90910.3|90885.3|57
1638796250000|2021-12-06 13:10:50|90913.4|90888.4|90918|90893|90918.2|90893.2|90912.5|90887.5|38
1638796260000|2021-12-06 13:11:00|90918.2|90893.2|90924.6|90899.6|90925.7|90900.7|90918.1|90893.1|55
1638796270000|2021-12-06 13:11:10|90924.4|90899.4|90927.1|90902.1|90928.8|90903.8|90924.4|90899.4|43
1638796280000|2021-12-06 13:11:20|90927.6|90902.6|90928.7|90903.7|90928.7|90903.7|90926.6|90901.6|40
1638796290000|2021-12-06 13:11:30|90928.5|90903.5|90949|90924|90949|90924|90928.3|90903.3|62
1638796300000|2021-12-06 13:11:40|90949.1|90924.1|90952.5|90927.5|90952.9|90927.9|90948.8|90923.8|51
1638796310000|2021-12-06 13:11:50|90952.3|90927.3|90949.8|90924.8|90952.8|90927.8|90949.5|90924.5|36
1638796320000|2021-12-06 13:12:00|90949.7|90924.7|90958.2|90933.2|90958.2|90933.2|90947.7|90922.7|66
1638796330000|2021-12-06 13:12:10|90958.4|90933.4|90964.4|90939.4|90965.5|90940.5|90958.4|90933.4|49
1638796340000|2021-12-06 13:12:20|90964.3|90939.3|90959.6|90934.6|90965.3|90940.3|90959|90934|38
1638796350000|2021-12-06 13:12:30|90959.5|90934.5|90969.3|90944.3|90973.2|90948.2|90959.5|90934.5|62
1638796360000|2021-12-06 13:12:40|90969.6|90944.6|90970.7|90945.7|90972|90947|90968.5|90943.5|49
1638796370000|2021-12-06 13:12:50|90970.6|90945.6|90973|90948|90973.7|90948.7|90968.1|90943.1|39
1638796380000|2021-12-06 13:13:00|90972.7|90947.7|90979.9|90954.9|90981.5|90956.5|90971.6|90946.6|54
1638796390000|2021-12-06 13:13:10|90980.1|90955.1|91000.2|90975.2|91000.7|90975.7|90979.8|90954.8|65
1638796400000|2021-12-06 13:13:20|91000.1|90975.1|91002.4|90977.4|91007|90982|90999.1|90974.1|57
1638796410000|2021-12-06 13:13:30|91003.4|90978.4|91005|90980|91009.1|90984.1|91003.1|90978.1|62
1638796420000|2021-12-06 13:13:40|91007.1|90982.1|90999.3|90974.3|91008.5|90983.5|90999.3|90974.3|65
1638796430000|2021-12-06 13:13:50|90999.2|90974.2|90980.6|90955.6|90999.2|90974.2|90978.5|90953.5|65
1638796440000|2021-12-06 13:14:00|90980.7|90955.7|90980.4|90955.4|90982|90957|90977.5|90952.5|51
1638796450000|2021-12-06 13:14:10|90980.6|90955.6|90988.6|90963.6|90994.1|90969.1|90980.6|90955.6|60
1638796460000|2021-12-06 13:14:20|90989.2|90964.2|90991.3|90966.3|90991.3|90966.3|90988.5|90963.5|38
1638796470000|2021-12-06 13:14:30|90991.1|90966.1|90998.6|90973.6|90999.6|90974.6|90990.4|90965.4|61
1638796480000|2021-12-06 13:14:40|90998.7|90973.7|90992.4|90967.4|90998.7|90973.7|90992.2|90967.2|44
1638796490000|2021-12-06 13:14:50|90991.9|90966.9|90993.1|90968.1|90993.9|90968.9|90990.9|90965.9|47
1638796500000|2021-12-06 13:15:00|90993.3|90968.3|90980.1|90955.1|90993.4|90968.4|90980|90955|67
1638796510000|2021-12-06 13:15:10|90979.4|90954.4|90977.9|90952.9|90984|90959|90975.9|90950.9|56
1638796520000|2021-12-06 13:15:20|90977.8|90952.8|90984.2|90959.2|90984.8|90959.8|90974|90949|55
1638796530000|2021-12-06 13:15:30|90984.5|90959.5|90990.2|90965.2|90992.6|90967.6|90983.2|90958.2|58
1638796540000|2021-12-06 13:15:40|90988.4|90963.4|90991.8|90966.8|90993.1|90968.1|90988.4|90963.4|60
1638796550000|2021-12-06 13:15:50|90992|90967|90991.6|90966.6|90992.2|90967.2|90989.5|90964.5|45
1638796560000|2021-12-06 13:16:00|90991.5|90966.5|90992.8|90967.8|90992.8|90967.8|90990.2|90965.2|34
1638796570000|2021-12-06 13:16:10|90992.7|90967.7|90990.2|90965.2|90992.7|90967.7|90987.5|90962.5|49
1638796580000|2021-12-06 13:16:20|90990.3|90965.3|90986|90961|90991|90966|90986|90961|54
1638796590000|2021-12-06 13:16:30|90986.2|90961.2|90996.9|90971.9|90997|90972|90985.4|90960.4|58
1638796600000|2021-12-06 13:16:40|90996.6|90971.6|90995.5|90970.5|90997.2|90972.2|90994.1|90969.1|70
1638796610000|2021-12-06 13:16:50|90995.3|90970.3|90997.6|90972.6|90998.5|90973.5|90994|90969|60
1638796620000|2021-12-06 13:17:00|90997.5|90972.5|90997.9|90972.9|90999.7|90974.7|90994.7|90969.7|54
1638796630000|2021-12-06 13:17:10|90998.1|90973.1|90998.7|90973.7|90999.4|90974.4|90996.2|90971.2|47
1638796640000|2021-12-06 13:17:20|90998.8|90973.8|90996.3|90971.3|90998.8|90973.8|90996.3|90971.3|44
1638796650000|2021-12-06 13:17:30|90996.2|90971.2|90990.7|90965.7|90996.2|90971.2|90989.6|90964.6|64
1638796660000|2021-12-06 13:17:40|90989.4|90964.4|90986|90961|90989.4|90964.4|90982.1|90957.1|53
1638796670000|2021-12-06 13:17:50|90986.2|90961.2|90986.6|90961.6|90986.7|90961.7|90982.5|90957.5|52
1638796680000|2021-12-06 13:18:00|90986.1|90961.1|90982.2|90957.2|90986.2|90961.2|90981.7|90956.7|49
1638796690000|2021-12-06 13:18:10|90981.8|90956.8|90984.6|90959.6|90986.6|90961.6|90981.2|90956.2|45
1638796700000|2021-12-06 13:18:20|90984.3|90959.3|90987.6|90962.6|90987.9|90962.9|90984|90959|46
1638796710000|2021-12-06 13:18:30|90987.8|90962.8|90985.7|90960.7|90990.9|90965.9|90985|90960|67
1638796720000|2021-12-06 13:18:40|90985.5|90960.5|90980.2|90955.2|90986.5|90961.5|90980.1|90955.1|61
1638796730000|2021-12-06 13:18:50|90980.1|90955.1|90978.1|90953.1|90980.4|90955.4|90976.7|90951.7|50
1638796740000|2021-12-06 13:19:00|90978|90953|90980.3|90955.3|90981.7|90956.7|90977.4|90952.4|55
1638796750000|2021-12-06 13:19:10|90979.9|90954.9|90982.9|90957.9|90984.7|90959.7|90979.9|90954.9|61
1638796760000|2021-12-06 13:19:20|90983.4|90958.4|90984|90959|90985.2|90960.2|90982.8|90957.8|46
1638796770000|2021-12-06 13:19:30|90983.9|90958.9|90980.9|90955.9|90984.9|90959.9|90980.9|90955.9|51
1638796780000|2021-12-06 13:19:40|90981.1|90956.1|90981.8|90956.8|90982.3|90957.3|90980|90955|49
1638796790000|2021-12-06 13:19:50|90981.9|90956.9|90994.3|90969.3|90994.3|90969.3|90979.2|90954.2|63
1638796800000|2021-12-06 13:20:00|90994.4|90969.4|90999.1|90974.1|90999.1|90974.1|90991.3|90966.3|58
1638796810000|2021-12-06 13:20:10|90998.7|90973.7|90992.5|90967.5|90998.7|90973.7|90991.5|90966.5|64
1638796820000|2021-12-06 13:20:20|90992|90967|90993.2|90968.2|90993.8|90968.8|90991.7|90966.7|35
1638796830000|2021-12-06 13:20:30|90993.1|90968.1|90987.5|90962.5|90993.8|90968.8|90987.2|90962.2|45
1638796840000|2021-12-06 13:20:40|90988|90963|90977.6|90952.6|90988|90963|90975.7|90950.7|57
1638796850000|2021-12-06 13:20:50|90977.3|90952.3|90977.7|90952.7|90978.3|90953.3|90974|90949|49
1638796860000|2021-12-06 13:21:00|90977.5|90952.5|90970.5|90945.5|90979|90954|90969.9|90944.9|58
1638796870000|2021-12-06 13:21:10|90970.6|90945.6|90970.1|90945.1|90973.9|90948.9|90969.6|90944.6|47
1638796880000|2021-12-06 13:21:20|90970|90945|90974.4|90949.4|90975.1|90950.1|90969.8|90944.8|43
1638796890000|2021-12-06 13:21:30|90975|90950|90982.6|90957.6|90984.2|90959.2|90975|90950|47
1638796900000|2021-12-06 13:21:40|90983|90958|90988.1|90963.1|90989|90964|90982.8|90957.8|42
1638796910000|2021-12-06 13:21:50|90988|90963|90985.5|90960.5|90988.4|90963.4|90984.6|90959.6|43
1638796920000|2021-12-06 13:22:00|90985.4|90960.4|90982.7|90957.7|90986.2|90961.2|90981.4|90956.4|55
1638796930000|2021-12-06 13:22:10|90982.9|90957.9|90982.5|90957.5|90986.1|90961.1|90981.1|90956.1|48
1638796940000|2021-12-06 13:22:20|90982.9|90957.9|90982.5|90957.5|90985.8|90960.8|90982|90957|43
1638796950000|2021-12-06 13:22:30|90982.1|90957.1|90995.4|90970.4|90997.2|90972.2|90982.1|90957.1|50
1638796960000|2021-12-06 13:22:40|90995|90970|90995.6|90970.6|90998.7|90973.7|90994.5|90969.5|42
1638796970000|2021-12-06 13:22:50|90995.9|90970.9|90999.8|90974.8|91000.9|90975.9|90995.9|90970.9|52
1638796980000|2021-12-06 13:23:00|90999.6|90974.6|90996.6|90971.6|91001.5|90976.5|90994.2|90969.2|52
1638796990000|2021-12-06 13:23:10|90996.4|90971.4|90993.4|90968.4|90996.4|90971.4|90991.7|90966.7|48
1638797000000|2021-12-06 13:23:20|90993.1|90968.1|90992.9|90967.9|90993.8|90968.8|90992.5|90967.5|24
1638797010000|2021-12-06 13:23:30|90993|90968|91001.9|90976.9|91005.8|90980.8|90993|90968|45
1638797020000|2021-12-06 13:23:40|91001.4|90976.4|90995.3|90970.3|91002.5|90977.5|90994.5|90969.5|46
1638797030000|2021-12-06 13:23:50|90995.4|90970.4|90993.5|90968.5|90996|90971|90992.9|90967.9|41
1638797040000|2021-12-06 13:24:00|90997.1|90972.1|90993.7|90968.7|90999|90974|90993.5|90968.5|57
1638797050000|2021-12-06 13:24:10|90994.3|90969.3|90988.1|90963.1|90994.3|90969.3|90987.9|90962.9|40
1638797060000|2021-12-06 13:24:20|90988.3|90963.3|90981.9|90956.9|90988.3|90963.3|90981|90956|52
1638797070000|2021-12-06 13:24:30|90982|90957|90991.1|90966.1|90992.2|90967.2|90981.1|90956.1|51
1638797080000|2021-12-06 13:24:40|90990.1|90965.1|90987.7|90962.7|90990.1|90965.1|90987.6|90962.6|49
1638797090000|2021-12-06 13:24:50|90987.6|90962.6|90979.2|90954.2|90987.6|90962.6|90973.5|90948.5|56
1638797100000|2021-12-06 13:25:00|90979.1|90954.1|90977.5|90952.5|90980.5|90955.5|90977.5|90952.5|45
1638797110000|2021-12-06 13:25:10|90977.3|90952.3|90971.8|90946.8|90977.8|90952.8|90969.5|90944.5|55
1638797120000|2021-12-06 13:25:20|90969.4|90944.4|90986.1|90961.1|90986.8|90961.8|90968.2|90943.2|51
1638797130000|2021-12-06 13:25:30|90986.4|90961.4|90993.8|90968.8|90994.3|90969.3|90983.8|90958.8|43
1638797140000|2021-12-06 13:25:40|90994.5|90969.5|90986.3|90961.3|90995|90970|90985.2|90960.2|50
1638797150000|2021-12-06 13:25:50|90986.5|90961.5|90986.4|90961.4|90988.2|90963.2|90985.6|90960.6|38
1638797160000|2021-12-06 13:26:00|90986.7|90961.7|90983.8|90958.8|90986.7|90961.7|90983.8|90958.8|47
1638797170000|2021-12-06 13:26:10|90983.9|90958.9|90983.8|90958.8|90984.9|90959.9|90982.9|90957.9|47
1638797180000|2021-12-06 13:26:20|90981.5|90956.5|90979.2|90954.2|90981.5|90956.5|90978.2|90953.2|45
1638797190000|2021-12-06 13:26:30|90979.1|90954.1|90980.5|90955.5|90983.3|90958.3|90979.1|90954.1|33
1638797200000|2021-12-06 13:26:40|90980.4|90955.4|90989.8|90964.8|90989.9|90964.9|90980.4|90955.4|47
1638797210000|2021-12-06 13:26:50|90988.7|90963.7|90990|90965|90992.8|90967.8|90988.7|90963.7|47
1638797220000|2021-12-06 13:27:00|90990.4|90965.4|90993.2|90968.2|90993.2|90968.2|90990.4|90965.4|31
1638797230000|2021-12-06 13:27:10|90993|90968|90997.3|90972.3|90999.8|90974.8|90992.8|90967.8|48
1638797240000|2021-12-06 13:27:20|90996.9|90971.9|91005.7|90980.7|91007|90982|90996.8|90971.8|56
1638797250000|2021-12-06 13:27:30|91005.2|90980.2|91010.2|90985.2|91010.2|90985.2|91004.3|90979.3|50
1638797260000|2021-12-06 13:27:40|91009.6|90984.6|91020.2|90995.2|91020.4|90995.4|91009.6|90984.6|50
1638797270000|2021-12-06 13:27:50|91019.1|90994.1|91019.5|90994.5|91023.2|90998.2|91019.1|90994.1|53
1638797280000|2021-12-06 13:28:00|91019.4|90994.4|91022.4|90997.4|91022.4|90997.4|91018.7|90993.7|39
1638797290000|2021-12-06 13:28:10|91022.3|90997.3|91026.1|91001.1|91026.4|91001.4|91019.2|90994.2|52
1638797300000|2021-12-06 13:28:20|91025.8|91000.8|91023.8|90998.8|91026.6|91001.6|91018.7|90993.7|49
1638797310000|2021-12-06 13:28:30|91023.6|90998.6|91027.8|91002.8|91028.6|91003.6|91020.2|90995.2|48
1638797320000|2021-12-06 13:28:40|91028.2|91003.2|91028.4|91003.4|91028.9|91003.9|91027.5|91002.5|34
1638797330000|2021-12-06 13:28:50|91028.5|91003.5|91023.6|90998.6|91028.5|91003.5|91022.9|90997.9|56
1638797340000|2021-12-06 13:29:00|91023.8|90998.8|91017.2|90992.2|91024|90999|91017|90992|45
1638797350000|2021-12-06 13:29:10|91016.3|90991.3|91016.1|90991.1|91025.4|91000.4|91014.3|90989.3|55
1638797360000|2021-12-06 13:29:20|91016|90991|91015.8|90990.8|91020.4|90995.4|91010.8|90985.8|61
1638797370000|2021-12-06 13:29:30|91016.2|90991.2|91016.9|90991.9|91017.6|90992.6|91015.9|90990.9|45
1638797380000|2021-12-06 13:29:40|91017.2|90992.2|91012|90987|91017.2|90992.2|91011.4|90986.4|49
1638797390000|2021-12-06 13:29:50|91012.9|90987.9|91010.7|90985.7|91013.6|90988.6|91009.7|90984.7|37
1638797400000|2021-12-06 13:30:00|91010.4|90985.4|91016.6|90991.6|91021.5|90996.5|91010|90985|48
1638797410000|2021-12-06 13:30:10|91016.4|90991.4|91016.5|90991.5|91017.4|90992.4|91013|90988|42
1638797420000|2021-12-06 13:30:20|91016.8|90991.8|91026.1|91001.1|91027.7|91002.7|91016.2|90991.2|57
1638797430000|2021-12-06 13:30:30|91025.8|91000.8|91020.8|90995.8|91026.7|91001.7|91020.8|90995.8|46
1638797440000|2021-12-06 13:30:40|91022.3|90997.3|91026.3|91001.3|91029.6|91004.6|91022.3|90997.3|50
1638797450000|2021-12-06 13:30:50|91026.6|91001.6|91024.2|90999.2|91027.9|91002.9|91023.3|90998.3|59
1638797460000|2021-12-06 13:31:00|91024.6|90999.6|91025.6|91000.6|91026.5|91001.5|91020.3|90995.3|60
1638797470000|2021-12-06 13:31:10|91025.7|91000.7|91026.9|91001.9|91027.3|91002.3|91025.2|91000.2|39
1638797480000|2021-12-06 13:31:20|91026.8|91001.8|91025.7|91000.7|91026.8|91001.8|91025.5|91000.5|33
1638797490000|2021-12-06 13:31:30|91026.5|91001.5|91022.9|90997.9|91026.5|91001.5|91016|90991|54
1638797500000|2021-12-06 13:31:40|91023|90998|91020.4|90995.4|91023.4|90998.4|91019.6|90994.6|45
1638797510000|2021-12-06 13:31:50|91020.2|90995.2|91019.5|90994.5|91020.7|90995.7|91019.1|90994.1|29
1638797520000|2021-12-06 13:32:00|91019.7|90994.7|91020|90995|91020.5|90995.5|91017.4|90992.4|47
1638797530000|2021-12-06 13:32:10|91020.4|90995.4|91018.6|90993.6|91020.8|90995.8|91016.9|90991.9|33
1638797540000|2021-12-06 13:32:20|91018.4|90993.4|91017.7|90992.7|91020.9|90995.9|91015.9|90990.9|40
1638797550000|2021-12-06 13:32:30|91017.6|90992.6|91015.8|90990.8|91019.1|90994.1|91014.8|90989.8|45
1638797560000|2021-12-06 13:32:40|91015.5|90990.5|91015.5|90990.5|91015.7|90990.7|91014.9|90989.9|25
1638797570000|2021-12-06 13:32:50|91015.8|90990.8|91017.8|90992.8|91018.2|90993.2|91012.9|90987.9|38
1638797580000|2021-12-06 13:33:00|91017.9|90992.9|91019.3|90994.3|91020|90995|91014.5|90989.5|47
1638797590000|2021-12-06 13:33:10|91019.4|90994.4|91017.4|90992.4|91019.4|90994.4|91017.4|90992.4|26
1638797600000|2021-12-06 13:33:20|91017.3|90992.3|91022|90997|91024.8|90999.8|91017.3|90992.3|35
1638797610000|2021-12-06 13:33:30|91021.9|90996.9|91021.2|90996.2|91022.9|90997.9|91020.4|90995.4|22
1638797620000|2021-12-06 13:33:40|91021.3|90996.3|91017.7|90992.7|91021.3|90996.3|91016.2|90991.2|36
1638797630000|2021-12-06 13:33:50|91017.8|90992.8|91014.7|90989.7|91018|90993|91014.1|90989.1|32
1638797640000|2021-12-06 13:34:00|91016.3|90991.3|90987.8|90962.8|91022.8|90997.8|90985.7|90960.7|53
1638797650000|2021-12-06 13:34:10|90986.5|90961.5|90979.2|90954.2|90986.5|90961.5|90979.2|90954.2|56
1638797660000|2021-12-06 13:34:20|90979.6|90954.6|90972.8|90947.8|90979.6|90954.6|90971.9|90946.9|53
1638797670000|2021-12-06 13:34:30|90973.1|90948.1|90972.1|90947.1|90973.4|90948.4|90972.1|90947.1|34
1638797680000|2021-12-06 13:34:40|90972|90947|90972.3|90947.3|90972.6|90947.6|90971.2|90946.2|35
1638797690000|2021-12-06 13:34:50|90971.6|90946.6|90973.7|90948.7|90974.2|90949.2|90971.4|90946.4|28
1638797700000|2021-12-06 13:35:00|90973.9|90948.9|90978.6|90953.6|90982.3|90957.3|90973.9|90948.9|53
1638797710000|2021-12-06 13:35:10|90978.5|90953.5|90985.9|90960.9|90985.9|90960.9|90974.7|90949.7|58
1638797720000|2021-12-06 13:35:20|90985.4|90960.4|90982.1|90957.1|90985.4|90960.4|90981.3|90956.3|40
1638797730000|2021-12-06 13:35:30|90982.2|90957.2|90986.5|90961.5|90987|90962|90981.9|90956.9|41
1638797740000|2021-12-06 13:35:40|90986.9|90961.9|90985.8|90960.8|90987.8|90962.8|90981.9|90956.9|37
1638797750000|2021-12-06 13:35:50|90984.2|90959.2|90987.5|90962.5|90987.8|90962.8|90983.9|90958.9|54
1638797760000|2021-12-06 13:36:00|90987.8|90962.8|90985.2|90960.2|90988.2|90963.2|90983.8|90958.8|47
1638797770000|2021-12-06 13:36:10|90984.5|90959.5|90984.9|90959.9|90993.3|90968.3|90984.5|90959.5|66
1638797780000|2021-12-06 13:36:20|90984.8|90959.8|90977.7|90952.7|90986.3|90961.3|90976.2|90951.2|56
1638797790000|2021-12-06 13:36:30|90976.9|90951.9|90976.1|90951.1|90978.5|90953.5|90975.2|90950.2|50
1638797800000|2021-12-06 13:36:40|90975.3|90950.3|90977.3|90952.3|90977.4|90952.4|90975.3|90950.3|30
1638797810000|2021-12-06 13:36:50|90977.4|90952.4|90964.7|90939.7|90977.9|90952.9|90958.8|90933.8|59
1638797820000|2021-12-06 13:37:00|90963.5|90938.5|90962.4|90937.4|90965.1|90940.1|90961.1|90936.1|45
1638797830000|2021-12-06 13:37:10|90962.5|90937.5|90964.2|90939.2|90965.1|90940.1|90962|90937|44
1638797840000|2021-12-06 13:37:20|90964.4|90939.4|90953.5|90928.5|90964.4|90939.4|90953.5|90928.5|52
1638797850000|2021-12-06 13:37:30|90953.3|90928.3|90949.2|90924.2|90954.9|90929.9|90948.4|90923.4|60
1638797860000|2021-12-06 13:37:40|90948.6|90923.6|90946.6|90921.6|90948.6|90923.6|90942.9|90917.9|46
1638797870000|2021-12-06 13:37:50|90947.1|90922.1|90935.8|90910.8|90947.1|90922.1|90935.8|90910.8|61
1638797880000|2021-12-06 13:38:00|90936.6|90911.6|90936.6|90911.6|90940.8|90915.8|90935.8|90910.8|57
1638797890000|2021-12-06 13:38:10|90936.5|90911.5|90943|90918|90944.8|90919.8|90936.5|90911.5|52
1638797900000|2021-12-06 13:38:20|90944|90919|90944.2|90919.2|90944.5|90919.5|90942.2|90917.2|40
1638797910000|2021-12-06 13:38:30|90944.4|90919.4|90942|90917|90944.8|90919.8|90939.4|90914.4|48
1638797920000|2021-12-06 13:38:40|90941.5|90916.5|90950.3|90925.3|90950.6|90925.6|90941.3|90916.3|66
1638797930000|2021-12-06 13:38:50|90950.7|90925.7|90946.5|90921.5|90951.7|90926.7|90944.6|90919.6|55
1638797940000|2021-12-06 13:39:00|90946.4|90921.4|90947.3|90922.3|90947.3|90922.3|90944.3|90919.3|45
1638797950000|2021-12-06 13:39:10|90947.5|90922.5|90945.2|90920.2|90947.6|90922.6|90944.9|90919.9|30
1638797960000|2021-12-06 13:39:20|90945|90920|90942.4|90917.4|90945|90920|90941.7|90916.7|43
1638797970000|2021-12-06 13:39:30|90942.3|90917.3|90943|90918|90943.4|90918.4|90942.2|90917.2|26
1638797980000|2021-12-06 13:39:40|90943.6|90918.6|90942.4|90917.4|90943.8|90918.8|90941.4|90916.4|40
1638797990000|2021-12-06 13:39:50|90942.7|90917.7|90944.2|90919.2|90944.7|90919.7|90942|90917|33
1638798000000|2021-12-06 13:40:00|90944.3|90919.3|90950.9|90925.9|90953.9|90928.9|90943.1|90918.1|61
1638798010000|2021-12-06 13:40:10|90949.9|90924.9|90949.3|90924.3|90951.2|90926.2|90947.6|90922.6|37
1638798020000|2021-12-06 13:40:20|90948.9|90923.9|90943.5|90918.5|90949.8|90924.8|90941.9|90916.9|50
1638798030000|2021-12-06 13:40:30|90943.3|90918.3|90941|90916|90944.2|90919.2|90940.4|90915.4|42
1638798040000|2021-12-06 13:40:40|90941.1|90916.1|90942.5|90917.5|90942.7|90917.7|90939.5|90914.5|39
1638798050000|2021-12-06 13:40:50|90942.1|90917.1|90942.8|90917.8|90943.2|90918.2|90942|90917|32
1638798060000|2021-12-06 13:41:00|90942.7|90917.7|90935.4|90910.4|90943.6|90918.6|90934.9|90909.9|43
1638798070000|2021-12-06 13:41:10|90934.9|90909.9|90918.5|90893.5|90936.4|90911.4|90914.2|90889.2|61
1638798080000|2021-12-06 13:41:20|90918.8|90893.8|90923.1|90898.1|90923.9|90898.9|90916.7|90891.7|48
1638798090000|2021-12-06 13:41:30|90923.5|90898.5|90921.2|90896.2|90923.5|90898.5|90916.7|90891.7|64
1638798100000|2021-12-06 13:41:40|90927|90902|90939.7|90914.7|90943.9|90918.9|90927|90902|49
1638798110000|2021-12-06 13:41:50|90939.6|90914.6|90934.8|90909.8|90940.2|90915.2|90933.7|90908.7|47
1638798120000|2021-12-06 13:42:00|90934.6|90909.6|90936.2|90911.2|90936.2|90911.2|90933.7|90908.7|27
1638798130000|2021-12-06 13:42:10|90936.1|90911.1|90939.9|90914.9|90941.1|90916.1|90935.3|90910.3|48
1638798140000|2021-12-06 13:42:20|90941|90916|90941.1|90916.1|90941.5|90916.5|90937.2|90912.2|62
1638798150000|2021-12-06 13:42:30|90941|90916|90946.2|90921.2|90946.2|90921.2|90939.8|90914.8|38
1638798160000|2021-12-06 13:42:40|90946.8|90921.8|90944.5|90919.5|90946.8|90921.8|90943.6|90918.6|40
1638798170000|2021-12-06 13:42:50|90944.4|90919.4|90940.5|90915.5|90946.1|90921.1|90940.2|90915.2|56
1638798180000|2021-12-06 13:43:00|90940.4|90915.4|90935.6|90910.6|90941.8|90916.8|90932.2|90907.2|55
1638798190000|2021-12-06 13:43:10|90935.7|90910.7|90935|90910|90937|90912|90932.8|90907.8|52
1638798200000|2021-12-06 13:43:20|90934.9|90909.9|90935.2|90910.2|90936.7|90911.7|90933.7|90908.7|46
1638798210000|2021-12-06 13:43:30|90935.4|90910.4|90937.7|90912.7|90938.3|90913.3|90935.2|90910.2|35
1638798220000|2021-12-06 13:43:40|90936.8|90911.8|90937.5|90912.5|90937.9|90912.9|90936.3|90911.3|26
1638798230000|2021-12-06 13:43:50|90937.4|90912.4|90937|90912|90937.9|90912.9|90936.6|90911.6|29
1638798240000|2021-12-06 13:44:00|90937.2|90912.2|90937.2|90912.2|90937.6|90912.6|90936.3|90911.3|30
1638798250000|2021-12-06 13:44:10|90936.6|90911.6|90945|90920|90946.8|90921.8|90936.6|90911.6|55
1638798260000|2021-12-06 13:44:20|90946.7|90921.7|90950.6|90925.6|90953.3|90928.3|90946.7|90921.7|60
1638798270000|2021-12-06 13:44:30|90950.9|90925.9|90946.6|90921.6|90950.9|90925.9|90946.4|90921.4|58
1638798280000|2021-12-06 13:44:40|90947|90922|90942.8|90917.8|90947.2|90922.2|90941.1|90916.1|43
1638798290000|2021-12-06 13:44:50|90943.1|90918.1|90945.6|90920.6|90948.2|90923.2|90942.8|90917.8|55
1638798300000|2021-12-06 13:45:00|90946.2|90921.2|90946.4|90921.4|90950.5|90925.5|90944.8|90919.8|48
1638798310000|2021-12-06 13:45:10|90946.5|90921.5|90942.1|90917.1|90947.5|90922.5|90938.3|90913.3|55
1638798320000|2021-12-06 13:45:20|90942.2|90917.2|90948|90923|90949|90924|90942.2|90917.2|36
1638798330000|2021-12-06 13:45:30|90949.3|90924.3|90945.9|90920.9|90949.3|90924.3|90945.3|90920.3|35
1638798340000|2021-12-06 13:45:40|90945.8|90920.8|90949.1|90924.1|90953|90928|90945.8|90920.8|55
1638798350000|2021-12-06 13:45:50|90948.8|90923.8|90952.8|90927.8|90952.8|90927.8|90948.8|90923.8|39
1638798360000|2021-12-06 13:46:00|90952.4|90927.4|90948.6|90923.6|90953.7|90928.7|90947.7|90922.7|47
1638798370000|2021-12-06 13:46:10|90948.2|90923.2|90952.5|90927.5|90952.6|90927.6|90947.6|90922.6|38
1638798380000|2021-12-06 13:46:20|90951.5|90926.5|90950.7|90925.7|90952|90927|90950.1|90925.1|33
1638798390000|2021-12-06 13:46:30|90950.8|90925.8|90951|90926|90951.9|90926.9|90950.8|90925.8|34
1638798400000|2021-12-06 13:46:40|90951.2|90926.2|90948.5|90923.5|90952|90927|90947.1|90922.1|31
1638798410000|2021-12-06 13:46:50|90947.8|90922.8|90947.3|90922.3|90949|90924|90945.7|90920.7|36
1638798420000|2021-12-06 13:47:00|90946.2|90921.2|90929.2|90904.2|90946.2|90921.2|90928.9|90903.9|57
1638798430000|2021-12-06 13:47:10|90929.3|90904.3|90937|90912|90937|90912|90925.1|90900.1|52
1638798440000|2021-12-06 13:47:20|90937.1|90912.1|90938.6|90913.6|90942.6|90917.6|90934.7|90909.7|51
1638798450000|2021-12-06 13:47:30|90938.5|90913.5|90936.6|90911.6|90939.7|90914.7|90934.9|90909.9|43
1638798460000|2021-12-06 13:47:40|90936.5|90911.5|90928.1|90903.1|90937.5|90912.5|90927.8|90902.8|39
1638798470000|2021-12-06 13:47:50|90927.9|90902.9|90926.7|90901.7|90927.9|90902.9|90926.4|90901.4|22
1638798480000|2021-12-06 13:48:00|90927|90902|90928.8|90903.8|90930|90905|90916.7|90891.7|50
1638798490000|2021-12-06 13:48:10|90928.5|90903.5|90923.3|90898.3|90928.7|90903.7|90922|90897|42
1638798500000|2021-12-06 13:48:20|90921.6|90896.6|90924.6|90899.6|90927.1|90902.1|90921.3|90896.3|41
1638798510000|2021-12-06 13:48:30|90924.3|90899.3|90925.2|90900.2|90927.3|90902.3|90921.7|90896.7|52
1638798520000|2021-12-06 13:48:40|90925.3|90900.3|90925.1|90900.1|90926.4|90901.4|90922.8|90897.8|46
1638798530000|2021-12-06 13:48:50|90925.3|90900.3|90934.5|90909.5|90936.2|90911.2|90924.7|90899.7|54
1638798540000|2021-12-06 13:49:00|90934.4|90909.4|90934.4|90909.4|90936.4|90911.4|90933.6|90908.6|39
1638798550000|2021-12-06 13:49:10|90934.5|90909.5|90935.2|90910.2|90937.9|90912.9|90933.3|90908.3|37
1638798560000|2021-12-06 13:49:20|90935.4|90910.4|90941.7|90916.7|90942.9|90917.9|90933.8|90908.8|62
1638798570000|2021-12-06 13:49:30|90942.3|90917.3|90934.6|90909.6|90943|90918|90933|90908|51
1638798580000|2021-12-06 13:49:40|90935.9|90910.9|90933.7|90908.7|90936.4|90911.4|90931.9|90906.9|39
1638798590000|2021-12-06 13:49:50|90933.6|90908.6|90930.9|90905.9|90934.5|90909.5|90928.7|90903.7|55
1638798600000|2021-12-06 13:50:00|90929.6|90904.6|90923.7|90898.7|90929.8|90904.8|90923.7|90898.7|50
1638798610000|2021-12-06 13:50:10|90921.7|90896.7|90919.7|90894.7|90924.3|90899.3|90918.5|90893.5|47
1638798620000|2021-12-06 13:50:20|90919.4|90894.4|90915|90890|90921|90896|90915|90890|39
1638798630000|2021-12-06 13:50:30|90914.9|90889.9|90916.2|90891.2|90916.6|90891.6|90913.6|90888.6|38
1638798640000|2021-12-06 13:50:40|90916.4|90891.4|90913.8|90888.8|90916.4|90891.4|90911.8|90886.8|27
1638798650000|2021-12-06 13:50:50|90913.1|90888.1|90913|90888|90914.4|90889.4|90912.2|90887.2|40
1638798660000|2021-12-06 13:51:00|90913.1|90888.1|90907.3|90882.3|90913.4|90888.4|90905.4|90880.4|41
1638798670000|2021-12-06 13:51:10|90908.1|90883.1|90910.2|90885.2|90910.2|90885.2|90905.4|90880.4|48
1638798680000|2021-12-06 13:51:20|90910.3|90885.3|90909.2|90884.2|90910.3|90885.3|90907.5|90882.5|23
1638798690000|2021-12-06 13:51:30|90908.8|90883.8|90905.7|90880.7|90909.6|90884.6|90904.2|90879.2|39
1638798700000|2021-12-06 13:51:40|90905.4|90880.4|90906|90881|90906.8|90881.8|90905.1|90880.1|38
1638798710000|2021-12-06 13:51:50|90906.1|90881.1|90902.8|90877.8|90906.5|90881.5|90901.6|90876.6|31
1638798720000|2021-12-06 13:52:00|90902.7|90877.7|90896.4|90871.4|90903.8|90878.8|90890.3|90865.3|63
1638798730000|2021-12-06 13:52:10|90897.8|90872.8|90902.5|90877.5|90903.1|90878.1|90895.5|90870.5|45
1638798740000|2021-12-06 13:52:20|90902.9|90877.9|90899.5|90874.5|90902.9|90877.9|90895.9|90870.9|43
1638798750000|2021-12-06 13:52:30|90899.6|90874.6|90899.5|90874.5|90901.8|90876.8|90898.5|90873.5|32
1638798760000|2021-12-06 13:52:40|90899.6|90874.6|90896.7|90871.7|90900.7|90875.7|90895.7|90870.7|25
1638798770000|2021-12-06 13:52:50|90894.6|90869.6|90894.2|90869.2|90896.7|90871.7|90893.5|90868.5|36
1638798780000|2021-12-06 13:53:00|90894.1|90869.1|90897|90872|90897|90872|90894.1|90869.1|50
1638798790000|2021-12-06 13:53:10|90897.1|90872.1|90890.2|90865.2|90897.1|90872.1|90889.1|90864.1|35
1638798800000|2021-12-06 13:53:20|90890|90865|90891.5|90866.5|90891.5|90866.5|90888.1|90863.1|42
1638798810000|2021-12-06 13:53:30|90891.4|90866.4|90890.8|90865.8|90891.9|90866.9|90890.8|90865.8|24
1638798820000|2021-12-06 13:53:40|90891.2|90866.2|90894|90869|90894.3|90869.3|90891.2|90866.2|23
1638798830000|2021-12-06 13:53:50|90893|90868|90896.5|90871.5|90897.2|90872.2|90891.9|90866.9|32
1638798840000|2021-12-06 13:54:00|90896.8|90871.8|90889.8|90864.8|90896.8|90871.8|90889.5|90864.5|57
1638798850000|2021-12-06 13:54:10|90890.1|90865.1|90891.4|90866.4|90892.5|90867.5|90889.8|90864.8|37
1638798860000|2021-12-06 13:54:20|90892.4|90867.4|90891.2|90866.2|90892.4|90867.4|90890.3|90865.3|25
1638798870000|2021-12-06 13:54:30|90891|90866|90894|90869|90895.1|90870.1|90890.9|90865.9|49
1638798880000|2021-12-06 13:54:40|90894.3|90869.3|90898.5|90873.5|90899.6|90874.6|90893.7|90868.7|45
1638798890000|2021-12-06 13:54:50|90898.4|90873.4|90898.2|90873.2|90898.5|90873.5|90896.9|90871.9|28
1638798900000|2021-12-06 13:55:00|90898.3|90873.3|90892.7|90867.7|90898.3|90873.3|90891.6|90866.6|48
1638798910000|2021-12-06 13:55:10|90892.6|90867.6|90899.1|90874.1|90899.2|90874.2|90891.8|90866.8|37
1638798920000|2021-12-06 13:55:20|90898.9|90873.9|90898.2|90873.2|90899.1|90874.1|90894.9|90869.9|47
1638798930000|2021-12-06 13:55:30|90897.9|90872.9|90897.4|90872.4|90897.9|90872.9|90896.6|90871.6|29
1638798940000|2021-12-06 13:55:40|90897.1|90872.1|90896|90871|90898|90873|90895.2|90870.2|33
1638798950000|2021-12-06 13:55:50|90895.9|90870.9|90898.4|90873.4|90899.8|90874.8|90895.9|90870.9|43
1638798960000|2021-12-06 13:56:00|90898.6|90873.6|90894.3|90869.3|90898.7|90873.7|90883.7|90858.7|61
1638798970000|2021-12-06 13:56:10|90891.9|90866.9|90889.3|90864.3|90891.9|90866.9|90887.2|90862.2|39
1638798980000|2021-12-06 13:56:20|90889.7|90864.7|90887.9|90862.9|90889.7|90864.7|90886.3|90861.3|26
1638798990000|2021-12-06 13:56:30|90887.7|90862.7|90887.3|90862.3|90893.2|90868.2|90886.9|90861.9|47
1638799000000|2021-12-06 13:56:40|90888.1|90863.1|90888.7|90863.7|90889.2|90864.2|90887.6|90862.6|39
1638799010000|2021-12-06 13:56:50|90888.8|90863.8|90890.6|90865.6|90893.1|90868.1|90888.5|90863.5|42
1638799020000|2021-12-06 13:57:00|90890.9|90865.9|90889.6|90864.6|90890.9|90865.9|90886.8|90861.8|45
1638799030000|2021-12-06 13:57:10|90889.7|90864.7|90890.5|90865.5|90893.7|90868.7|90888.7|90863.7|47
1638799040000|2021-12-06 13:57:20|90890.7|90865.7|90890.3|90865.3|90892.9|90867.9|90887.2|90862.2|44
1638799050000|2021-12-06 13:57:30|90889.8|90864.8|90893.7|90868.7|90893.7|90868.7|90889.5|90864.5|46
1638799060000|2021-12-06 13:57:40|90893.9|90868.9|90895.1|90870.1|90898.6|90873.6|90892|90867|38
1638799070000|2021-12-06 13:57:50|90895.5|90870.5|90895.3|90870.3|90897.7|90872.7|90890.4|90865.4|52
1638799080000|2021-12-06 13:58:00|90895.2|90870.2|90894.4|90869.4|90895.4|90870.4|90892.9|90867.9|42
1638799090000|2021-12-06 13:58:10|90894.2|90869.2|90896.4|90871.4|90898.6|90873.6|90894.2|90869.2|38
1638799100000|2021-12-06 13:58:20|90896.3|90871.3|90899.1|90874.1|90900|90875|90896.3|90871.3|31
1638799110000|2021-12-06 13:58:30|90899.2|90874.2|90896.6|90871.6|90899.2|90874.2|90896.2|90871.2|47
1638799120000|2021-12-06 13:58:40|90896.8|90871.8|90907.3|90882.3|90908.1|90883.1|90896.2|90871.2|41
1638799130000|2021-12-06 13:58:50|90906.3|90881.3|90905.2|90880.2|90909|90884|90903.9|90878.9|40
1638799140000|2021-12-06 13:59:00|90904.4|90879.4|90902.7|90877.7|90905.6|90880.6|90902.5|90877.5|31
1638799150000|2021-12-06 13:59:10|90903.1|90878.1|90904.5|90879.5|90904.8|90879.8|90901.8|90876.8|36
1638799160000|2021-12-06 13:59:20|90902.2|90877.2|90899.4|90874.4|90904|90879|90898.2|90873.2|46
1638799170000|2021-12-06 13:59:30|90900.2|90875.2|90899.4|90874.4|90900.6|90875.6|90899.4|90874.4|27
1638799180000|2021-12-06 13:59:40|90899.3|90874.3|90898.8|90873.8|90899.6|90874.6|90896.9|90871.9|26
1638799190000|2021-12-06 13:59:50|90899.2|90874.2|90828.8|90803.8|90899.3|90874.3|90824.6|90799.6|66
1638799200000|2021-12-06 14:00:00|90832.3|90807.3|90895.2|90870.2|90895.2|90870.2|90832.3|90807.3|79
1638799210000|2021-12-06 14:00:10|90897.1|90872.1|90889.9|90864.9|90902.1|90877.1|90886.7|90861.7|71
1638799220000|2021-12-06 14:00:20|90888.9|90863.9|90888|90863|90889.7|90864.7|90881.8|90856.8|51
1638799230000|2021-12-06 14:00:30|90888.7|90863.7|90877|90852|90888.7|90863.7|90874.4|90849.4|64
1638799240000|2021-12-06 14:00:40|90877.3|90852.3|90882.1|90857.1|90884.6|90859.6|90877.3|90852.3|51
1638799250000|2021-12-06 14:00:50|90881.6|90856.6|90882.3|90857.3|90883.3|90858.3|90878.6|90853.6|43
1638799260000|2021-12-06 14:01:00|90882.2|90857.2|90889.9|90864.9|90889.9|90864.9|90880.9|90855.9|60
1638799270000|2021-12-06 14:01:10|90890.1|90865.1|90884|90859|90891.2|90866.2|90882.5|90857.5|42
1638799280000|2021-12-06 14:01:20|90885.6|90860.6|90887.7|90862.7|90888.1|90863.1|90883.3|90858.3|54
1638799290000|2021-12-06 14:01:30|90889.4|90864.4|90877.8|90852.8|90889.4|90864.4|90877.4|90852.4|50
1638799300000|2021-12-06 14:01:40|90877.9|90852.9|90876.6|90851.6|90878.2|90853.2|90874.9|90849.9|39
1638799310000|2021-12-06 14:01:50|90876.8|90851.8|90877|90852|90877.9|90852.9|90876.7|90851.7|27
1638799320000|2021-12-06 14:02:00|90876.8|90851.8|90876.6|90851.6|90876.8|90851.8|90875.7|90850.7|36
1638799330000|2021-12-06 14:02:10|90876.2|90851.2|90885|90860|90886.4|90861.4|90876.1|90851.1|39
1638799340000|2021-12-06 14:02:20|90885.1|90860.1|90879.1|90854.1|90885.9|90860.9|90879|90854|47
1638799350000|2021-12-06 14:02:30|90879.8|90854.8|90880.7|90855.7|90883.7|90858.7|90878.4|90853.4|49
1638799360000|2021-12-06 14:02:40|90881.2|90856.2|90882|90857|90883.8|90858.8|90879.7|90854.7|45
1638799370000|2021-12-06 14:02:50|90881.8|90856.8|90880.3|90855.3|90882.7|90857.7|90879.5|90854.5|46
1638799380000|2021-12-06 14:03:00|90880.2|90855.2|90881.5|90856.5|90881.8|90856.8|90877.7|90852.7|37
1638799390000|2021-12-06 14:03:10|90880.9|90855.9|90881.7|90856.7|90881.8|90856.8|90878|90853|35
1638799400000|2021-12-06 14:03:20|90881.6|90856.6|90871.7|90846.7|90881.8|90856.8|90868.4|90843.4|54
1638799410000|2021-12-06 14:03:30|90872.1|90847.1|90846.9|90821.9|90872.5|90847.5|90846.8|90821.8|58
1638799420000|2021-12-06 14:03:40|90847.3|90822.3|90854.8|90829.8|90855.5|90830.5|90843.1|90818.1|60
1638799430000|2021-12-06 14:03:50|90855.4|90830.4|90850.4|90825.4|90855.4|90830.4|90848.9|90823.9|54
1638799440000|2021-12-06 14:04:00|90850.3|90825.3|90877.2|90852.2|90877.5|90852.5|90850.3|90825.3|64
1638799450000|2021-12-06 14:04:10|90875.3|90850.3|90881|90856|90881.7|90856.7|90873.4|90848.4|52
1638799460000|2021-12-06 14:04:20|90881.5|90856.5|90877.4|90852.4|90881.5|90856.5|90875.7|90850.7|49
1638799470000|2021-12-06 14:04:30|90877.5|90852.5|90872.5|90847.5|90879.8|90854.8|90871.1|90846.1|59
1638799480000|2021-12-06 14:04:40|90874.8|90849.8|90853.4|90828.4|90880.9|90855.9|90852.3|90827.3|59
1638799490000|2021-12-06 14:04:50|90853.5|90828.5|90850.6|90825.6|90853.7|90828.7|90848.6|90823.6|49
1638799500000|2021-12-06 14:05:00|90850.7|90825.7|90863.3|90838.3|90863.3|90838.3|90849.7|90824.7|55
1638799510000|2021-12-06 14:05:10|90862.6|90837.6|90861.2|90836.2|90864.4|90839.4|90857|90832|57
1638799520000|2021-12-06 14:05:20|90860.4|90835.4|90864.4|90839.4|90865.2|90840.2|90858.3|90833.3|47
1638799530000|2021-12-06 14:05:30|90863.3|90838.3|90858.6|90833.6|90864|90839|90857.7|90832.7|45
1638799540000|2021-12-06 14:05:40|90859.4|90834.4|90860.8|90835.8|90863.2|90838.2|90858.2|90833.2|49
1638799550000|2021-12-06 14:05:50|90860.2|90835.2|90853.3|90828.3|90860.4|90835.4|90847.1|90822.1|54
1638799560000|2021-12-06 14:06:00|90853.6|90828.6|90853|90828|90854|90829|90851|90826|47
1638799570000|2021-12-06 14:06:10|90853.1|90828.1|90847.9|90822.9|90853.1|90828.1|90847|90822|65
1638799580000|2021-12-06 14:06:20|90848.4|90823.4|90847.9|90822.9|90851.3|90826.3|90847.1|90822.1|56
1638799590000|2021-12-06 14:06:30|90846.2|90821.2|90840.8|90815.8|90846.2|90821.2|90840.7|90815.7|46
1638799600000|2021-12-06 14:06:40|90841|90816|90840.2|90815.2|90841.2|90816.2|90833.6|90808.6|54
1638799610000|2021-12-06 14:06:50|90841|90816|90836.7|90811.7|90841|90816|90830.1|90805.1|53
1638799620000|2021-12-06 14:07:00|90836.1|90811.1|90834.1|90809.1|90839.8|90814.8|90833.6|90808.6|51
1638799630000|2021-12-06 14:07:10|90834.5|90809.5|90833.6|90808.6|90835.7|90810.7|90832.6|90807.6|32
1638799640000|2021-12-06 14:07:20|90834.5|90809.5|90837.7|90812.7|90837.7|90812.7|90832|90807|42
1638799650000|2021-12-06 14:07:30|90834.5|90809.5|90843.1|90818.1|90844.5|90819.5|90834.3|90809.3|39
1638799660000|2021-12-06 14:07:40|90844|90819|90853.2|90828.2|90857.8|90832.8|90842.7|90817.7|61
1638799670000|2021-12-06 14:07:50|90852.8|90827.8|90853.6|90828.6|90855.5|90830.5|90850|90825|46
1638799680000|2021-12-06 14:08:00|90853.1|90828.1|90849.5|90824.5|90854.2|90829.2|90849.5|90824.5|39
1638799690000|2021-12-06 14:08:10|90849.6|90824.6|90843.2|90818.2|90850|90825|90837.4|90812.4|41
1638799700000|2021-12-06 14:08:20|90842.8|90817.8|90842.9|90817.9|90843.4|90818.4|90840.2|90815.2|28
1638799710000|2021-12-06 14:08:30|90842.6|90817.6|90852.8|90827.8|90853.4|90828.4|90842.3|90817.3|45
1638799720000|2021-12-06 14:08:40|90852.5|90827.5|90854.4|90829.4|90855.6|90830.6|90851.7|90826.7|34
1638799730000|2021-12-06 14:08:50|90853.8|90828.8|90848.9|90823.9|90855.8|90830.8|90848.9|90823.9|52
1638799740000|2021-12-06 14:09:00|90849.4|90824.4|90842.1|90817.1|90850.1|90825.1|90841.4|90816.4|52
1638799750000|2021-12-06 14:09:10|90842|90817|90839|90814|90842.1|90817.1|90838.4|90813.4|45
1638799760000|2021-12-06 14:09:20|90839.3|90814.3|90840|90815|90842.2|90817.2|90837.9|90812.9|44
1638799770000|2021-12-06 14:09:30|90839.9|90814.9|90846|90821|90846.4|90821.4|90839.9|90814.9|45
1638799780000|2021-12-06 14:09:40|90845.9|90820.9|90837.5|90812.5|90845.9|90820.9|90836.9|90811.9|36
1638799790000|2021-12-06 14:09:50|90837.4|90812.4|90829.6|90804.6|90838.9|90813.9|90828.2|90803.2|42
1638799800000|2021-12-06 14:10:00|90829.4|90804.4|90801.1|90776.1|90829.9|90804.9|90795.7|90770.7|69
1638799810000|2021-12-06 14:10:10|90798.9|90773.9|90788.7|90763.7|90798.9|90773.9|90787.9|90762.9|60
1638799820000|2021-12-06 14:10:20|90788.4|90763.4|90782.3|90757.3|90788.5|90763.5|90781.7|90756.7|51
1638799830000|2021-12-06 14:10:30|90782.4|90757.4|90781.3|90756.3|90782.4|90757.4|90780.6|90755.6|30
1638799840000|2021-12-06 14:10:40|90780.8|90755.8|90752.4|90727.4|90781.1|90756.1|90751.2|90726.2|59
1638799850000|2021-12-06 14:10:50|90751.7|90726.7|90744|90719|90752.7|90727.7|90744|90719|59
1638799860000|2021-12-06 14:11:00|90743.9|90718.9|90733.2|90708.2|90747|90722|90731.5|90706.5|70
1638799870000|2021-12-06 14:11:10|90732.9|90707.9|90733.7|90708.7|90735|90710|90728.6|90703.6|54
1638799880000|2021-12-06 14:11:20|90732.3|90707.3|90738.3|90713.3|90738.9|90713.9|90730.3|90705.3|63
1638799890000|2021-12-06 14:11:30|90738.1|90713.1|90744.3|90719.3|90745.3|90720.3|90737.5|90712.5|42
1638799900000|2021-12-06 14:11:40|90744.7|90719.7|90744.6|90719.6|90745.3|90720.3|90740.4|90715.4|47
1638799910000|2021-12-06 14:11:50|90745|90720|90750.1|90725.1|90751.8|90726.8|90744.4|90719.4|57
1638799920000|2021-12-06 14:12:00|90749.8|90724.8|90760.5|90735.5|90760.6|90735.6|90749.6|90724.6|56
1638799930000|2021-12-06 14:12:10|90761|90736|90766.4|90741.4|90767.6|90742.6|90760.4|90735.4|50
1638799940000|2021-12-06 14:12:20|90766.7|90741.7|90761.6|90736.6|90768.1|90743.1|90760.4|90735.4|44
1638799950000|2021-12-06 14:12:30|90761.4|90736.4|90759.5|90734.5|90766.7|90741.7|90757.9|90732.9|48
1638799960000|2021-12-06 14:12:40|90759.1|90734.1|90754.2|90729.2|90759.1|90734.1|90752.5|90727.5|51
1638799970000|2021-12-06 14:12:50|90755.2|90730.2|90760.2|90735.2|90762.2|90737.2|90754.3|90729.3|46
1638799980000|2021-12-06 14:13:00|90760.4|90735.4|90765|90740|90765.9|90740.9|90759.3|90734.3|48
1638799990000|2021-12-06 14:13:10|90765.2|90740.2|90781.8|90756.8|90783.4|90758.4|90765.2|90740.2|59
1638800000000|2021-12-06 14:13:20|90781.9|90756.9|90793|90768|90795.1|90770.1|90780.5|90755.5|44
1638800010000|2021-12-06 14:13:30|90793.2|90768.2|90794|90769|90794.9|90769.9|90792.5|90767.5|35
1638800020000|2021-12-06 14:13:40|90794.2|90769.2|90802.1|90777.1|90804.6|90779.6|90793.9|90768.9|50
1638800030000|2021-12-06 14:13:50|90802.5|90777.5|90821.1|90796.1|90821.1|90796.1|90802.5|90777.5|58
1638800040000|2021-12-06 14:14:00|90821.6|90796.6|90816.4|90791.4|90823.4|90798.4|90815.1|90790.1|60
1638800050000|2021-12-06 14:14:10|90815.6|90790.6|90817.2|90792.2|90819.7|90794.7|90815.3|90790.3|36
1638800060000|2021-12-06 14:14:20|90817|90792|90813|90788|90817|90792|90809.8|90784.8|49
1638800070000|2021-12-06 14:14:30|90813.4|90788.4|90814.7|90789.7|90814.7|90789.7|90811.3|90786.3|42
1638800080000|2021-12-06 14:14:40|90814.5|90789.5|90816.3|90791.3|90816.3|90791.3|90811.4|90786.4|41
1638800090000|2021-12-06 14:14:50|90816.4|90791.4|90817.7|90792.7|90818.7|90793.7|90815.2|90790.2|35
1638800100000|2021-12-06 14:15:00|90818.1|90793.1|90825.7|90800.7|90826.7|90801.7|90816.7|90791.7|53
1638800110000|2021-12-06 14:15:10|90825.6|90800.6|90824.3|90799.3|90826.9|90801.9|90823.4|90798.4|37
1638800120000|2021-12-06 14:15:20|90824.5|90799.5|90825|90800|90829.1|90804.1|90823.7|90798.7|54
1638800130000|2021-12-06 14:15:30|90824.5|90799.5|90828.4|90803.4|90829.8|90804.8|90824.3|90799.3|54
1638800140000|2021-12-06 14:15:40|90828.3|90803.3|90843.2|90818.2|90844.9|90819.9|90828.2|90803.2|61
1638800150000|2021-12-06 14:15:50|90843.4|90818.4|90843.1|90818.1|90846.5|90821.5|90842.7|90817.7|49
1638800160000|2021-12-06 14:16:00|90842.9|90817.9|90829.1|90804.1|90843.1|90818.1|90829.1|90804.1|52
1638800170000|2021-12-06 14:16:10|90828.6|90803.6|90832.4|90807.4|90833.8|90808.8|90828.6|90803.6|35
1638800180000|2021-12-06 14:16:20|90834.1|90809.1|90828.4|90803.4|90834.1|90809.1|90827|90802|49
1638800190000|2021-12-06 14:16:30|90828.5|90803.5|90834.7|90809.7|90834.7|90809.7|90828.4|90803.4|39
1638800200000|2021-12-06 14:16:40|90835.6|90810.6|90834.8|90809.8|90836.6|90811.6|90827.3|90802.3|58
1638800210000|2021-12-06 14:16:50|90831.7|90806.7|90825.7|90800.7|90832.1|90807.1|90822.5|90797.5|61
1638800220000|2021-12-06 14:17:00|90827.1|90802.1|90826.5|90801.5|90831.1|90806.1|90823.5|90798.5|38
1638800230000|2021-12-06 14:17:10|90826.8|90801.8|90825.5|90800.5|90831.3|90806.3|90825.2|90800.2|53
1638800240000|2021-12-06 14:17:20|90825.2|90800.2|90827|90802|90832.5|90807.5|90825.2|90800.2|55
1638800250000|2021-12-06 14:17:30|90826.7|90801.7|90819.6|90794.6|90827.2|90802.2|90818.7|90793.7|43
1638800260000|2021-12-06 14:17:40|90818.9|90793.9|90826.5|90801.5|90826.5|90801.5|90818.9|90793.9|42
1638800270000|2021-12-06 14:17:50|90826.3|90801.3|90822.7|90797.7|90827.7|90802.7|90821|90796|55
1638800280000|2021-12-06 14:18:00|90822.4|90797.4|90824.3|90799.3|90826.5|90801.5|90821.4|90796.4|52
1638800290000|2021-12-06 14:18:10|90824.2|90799.2|90831.2|90806.2|90834.5|90809.5|90824.2|90799.2|51
1638800300000|2021-12-06 14:18:20|90831.5|90806.5|90832|90807|90832.1|90807.1|90829.4|90804.4|40
1638800310000|2021-12-06 14:18:30|90831.7|90806.7|90835.8|90810.8|90835.8|90810.8|90827.5|90802.5|47
1638800320000|2021-12-06 14:18:40|90836.9|90811.9|90833.3|90808.3|90838.4|90813.4|90833.2|90808.2|52
1638800330000|2021-12-06 14:18:50|90833.2|90808.2|90834.5|90809.5|90834.8|90809.8|90832.3|90807.3|36
1638800340000|2021-12-06 14:19:00|90834.7|90809.7|90838.2|90813.2|90843.9|90818.9|90833.2|90808.2|40
1638800350000|2021-12-06 14:19:10|90838|90813|90833.9|90808.9|90839.1|90814.1|90829.8|90804.8|51
1638800360000|2021-12-06 14:19:20|90833.7|90808.7|90835.8|90810.8|90836.5|90811.5|90831.5|90806.5|41
1638800370000|2021-12-06 14:19:30|90835.9|90810.9|90840|90815|90840|90815|90834.2|90809.2|47
1638800380000|2021-12-06 14:19:40|90839.5|90814.5|90831.5|90806.5|90843.6|90818.6|90830.7|90805.7|44
1638800390000|2021-12-06 14:19:50|90831.9|90806.9|90836.8|90811.8|90837.3|90812.3|90831.7|90806.7|48
1638800400000|2021-12-06 14:20:00|90837.1|90812.1|90834.1|90809.1|90840.1|90815.1|90833.8|90808.8|42
1638800410000|2021-12-06 14:20:10|90834|90809|90832.3|90807.3|90835.4|90810.4|90831.8|90806.8|31
1638800420000|2021-12-06 14:20:20|90832.2|90807.2|90837.8|90812.8|90837.8|90812.8|90831.7|90806.7|49
1638800430000|2021-12-06 14:20:30|90837.7|90812.7|90829.1|90804.1|90838.2|90813.2|90828.3|90803.3|41
1638800440000|2021-12-06 14:20:40|90829.9|90804.9|90833.6|90808.6|90835|90810|90829.4|90804.4|45
1638800450000|2021-12-06 14:20:50|90834.2|90809.2|90827.9|90802.9|90834.3|90809.3|90818.4|90793.4|63
1638800460000|2021-12-06 14:21:00|90828.2|90803.2|90829.4|90804.4|90831.4|90806.4|90825.6|90800.6|50
1638800470000|2021-12-06 14:21:10|90828.3|90803.3|90831.6|90806.6|90833.4|90808.4|90828.3|90803.3|48
1638800480000|2021-12-06 14:21:20|90831.5|90806.5|90838.7|90813.7|90842.4|90817.4|90831.5|90806.5|62
1638800490000|2021-12-06 14:21:30|90839.8|90814.8|90834.9|90809.9|90840.9|90815.9|90825.2|90800.2|59
1638800500000|2021-12-06 14:21:40|90834.7|90809.7|90822.7|90797.7|90834.7|90809.7|90822.3|90797.3|51
1638800510000|2021-12-06 14:21:50|90824.8|90799.8|90839.9|90814.9|90840.4|90815.4|90821.2|90796.2|54
1638800520000|2021-12-06 14:22:00|90836.9|90811.9|90849.9|90824.9|90850|90825|90835.4|90810.4|53
1638800530000|2021-12-06 14:22:10|90850.5|90825.5|90853.1|90828.1|90855.2|90830.2|90847.8|90822.8|53
1638800540000|2021-12-06 14:22:20|90853.3|90828.3|90853.2|90828.2|90856.7|90831.7|90847.2|90822.2|49
1638800550000|2021-12-06 14:22:30|90853.6|90828.6|90854.6|90829.6|90857.7|90832.7|90850.6|90825.6|44
1638800560000|2021-12-06 14:22:40|90855.6|90830.6|90854.1|90829.1|90856.9|90831.9|90851.8|90826.8|50
1638800570000|2021-12-06 14:22:50|90855.2|90830.2|90860.8|90835.8|90860.8|90835.8|90853.6|90828.6|40
1638800580000|2021-12-06 14:23:00|90860.7|90835.7|90863.4|90838.4|90867|90842|90860.4|90835.4|60
1638800590000|2021-12-06 14:23:10|90864.7|90839.7|90868.1|90843.1|90870|90845|90861.6|90836.6|54
1638800600000|2021-12-06 14:23:20|90868.4|90843.4|90869.3|90844.3|90874.8|90849.8|90867.4|90842.4|48
1638800610000|2021-12-06 14:23:30|90869|90844|90867|90842|90870|90845|90864.4|90839.4|46
1638800620000|2021-12-06 14:23:40|90865.8|90840.8|90866.3|90841.3|90868.5|90843.5|90865.6|90840.6|36
1638800630000|2021-12-06 14:23:50|90866.1|90841.1|90883.5|90858.5|90884.8|90859.8|90866.1|90841.1|59
1638800640000|2021-12-06 14:24:00|90883.1|90858.1|90885.1|90860.1|90888.7|90863.7|90880.6|90855.6|57
1638800650000|2021-12-06 14:24:10|90884|90859|90883.1|90858.1|90884|90859|90880.6|90855.6|39
1638800660000|2021-12-06 14:24:20|90881.5|90856.5|90869.5|90844.5|90882.9|90857.9|90868.6|90843.6|54
1638800670000|2021-12-06 14:24:30|90869.7|90844.7|90859.8|90834.8|90870|90845|90857.8|90832.8|62
1638800680000|2021-12-06 14:24:40|90859.7|90834.7|90863.4|90838.4|90863.4|90838.4|90857.9|90832.9|32
1638800690000|2021-12-06 14:24:50|90863.6|90838.6|90867.2|90842.2|90868.2|90843.2|90863.6|90838.6|48
1638800700000|2021-12-06 14:25:00|90867.9|90842.9|90857.2|90832.2|90867.9|90842.9|90851.8|90826.8|64
1638800710000|2021-12-06 14:25:10|90857.3|90832.3|90854.3|90829.3|90858|90833|90853.5|90828.5|58
1638800720000|2021-12-06 14:25:20|90852.2|90827.2|90852.1|90827.1|90855.4|90830.4|90849.9|90824.9|60
1638800730000|2021-12-06 14:25:30|90852|90827|90851.8|90826.8|90854.9|90829.9|90850.3|90825.3|51
1638800740000|2021-12-06 14:25:40|90851.5|90826.5|90854.9|90829.9|90857.4|90832.4|90849.8|90824.8|55
1638800750000|2021-12-06 14:25:50|90855.1|90830.1|90859.8|90834.8|90859.8|90834.8|90853.8|90828.8|61
1638800760000|2021-12-06 14:26:00|90859.5|90834.5|90850|90825|90861.5|90836.5|90849.9|90824.9|61
1638800770000|2021-12-06 14:26:10|90850.2|90825.2|90849.8|90824.8|90853|90828|90849.4|90824.4|51
1638800780000|2021-12-06 14:26:20|90850.2|90825.2|90848.2|90823.2|90852.9|90827.9|90847.6|90822.6|54
1638800790000|2021-12-06 14:26:30|90849|90824|90840.3|90815.3|90850.6|90825.6|90837.1|90812.1|54
1638800800000|2021-12-06 14:26:40|90840.5|90815.5|90837.2|90812.2|90841.7|90816.7|90834.4|90809.4|58
1638800810000|2021-12-06 14:26:50|90835.7|90810.7|90837|90812|90837.9|90812.9|90835.1|90810.1|36
1638800820000|2021-12-06 14:27:00|90836.6|90811.6|90841.9|90816.9|90841.9|90816.9|90836.6|90811.6|47
1638800830000|2021-12-06 14:27:10|90840.4|90815.4|90831.3|90806.3|90842.1|90817.1|90827.8|90802.8|55
1638800840000|2021-12-06 14:27:20|90830.3|90805.3|90818|90793|90830.8|90805.8|90806.9|90781.9|67
1638800850000|2021-12-06 14:27:30|90817.8|90792.8|90816.6|90791.6|90818.1|90793.1|90812.3|90787.3|44
1638800860000|2021-12-06 14:27:40|90815.7|90790.7|90812|90787|90816.8|90791.8|90811.1|90786.1|52
1638800870000|2021-12-06 14:27:50|90812.7|90787.7|90812.9|90787.9|90814.4|90789.4|90810.8|90785.8|43
1638800880000|2021-12-06 14:28:00|90812.8|90787.8|90804.8|90779.8|90813.4|90788.4|90804.7|90779.7|47
1638800890000|2021-12-06 14:28:10|90804.7|90779.7|90802.9|90777.9|90806.4|90781.4|90801.4|90776.4|29
1638800900000|2021-12-06 14:28:20|90802.8|90777.8|90806.8|90781.8|90807.9|90782.9|90802.7|90777.7|42
1638800910000|2021-12-06 14:28:30|90806.9|90781.9|90804.5|90779.5|90807.6|90782.6|90804.4|90779.4|42
1638800920000|2021-12-06 14:28:40|90804.3|90779.3|90793.7|90768.7|90804.8|90779.8|90793.3|90768.3|38
1638800930000|2021-12-06 14:28:50|90793.5|90768.5|90798.8|90773.8|90800.8|90775.8|90790.5|90765.5|49
1638800940000|2021-12-06 14:29:00|90799.3|90774.3|90798.9|90773.9|90801.8|90776.8|90796.1|90771.1|54
1638800950000|2021-12-06 14:29:10|90799|90774|90793.6|90768.6|90799.2|90774.2|90793.6|90768.6|43
1638800960000|2021-12-06 14:29:20|90793.5|90768.5|90803|90778|90806.1|90781.1|90793.5|90768.5|54
1638800970000|2021-12-06 14:29:30|90802.8|90777.8|90801.4|90776.4|90803.6|90778.6|90799.6|90774.6|49
1638800980000|2021-12-06 14:29:40|90801.3|90776.3|90799.2|90774.2|90801.9|90776.9|90798.8|90773.8|49
1638800990000|2021-12-06 14:29:50|90798.7|90773.7|90803.1|90778.1|90804.6|90779.6|90798.6|90773.6|53
1638801000000|2021-12-06 14:30:00|90803.4|90778.4|90824.5|90799.5|90826.4|90801.4|90803.1|90778.1|73
1638801010000|2021-12-06 14:30:10|90825.1|90800.1|90824.1|90799.1|90825.7|90800.7|90823.3|90798.3|51
1638801020000|2021-12-06 14:30:20|90824.2|90799.2|90827|90802|90831.1|90806.1|90824.2|90799.2|58
1638801030000|2021-12-06 14:30:30|90827.8|90802.8|90833.5|90808.5|90833.5|90808.5|90827.8|90802.8|59
1638801040000|2021-12-06 14:30:40|90832.4|90807.4|90845.1|90820.1|90845.4|90820.4|90832.4|90807.4|66
1638801050000|2021-12-06 14:30:50|90845.6|90820.6|90846.3|90821.3|90847.2|90822.2|90845|90820|52
1638801060000|2021-12-06 14:31:00|90846.6|90821.6|90860.2|90835.2|90862.6|90837.6|90845.3|90820.3|65
1638801070000|2021-12-06 14:31:10|90860.1|90835.1|90867.6|90842.6|90870.6|90845.6|90856.9|90831.9|69
1638801080000|2021-12-06 14:31:20|90867.2|90842.2|90869.4|90844.4|90880.7|90855.7|90865|90840|64
1638801090000|2021-12-06 14:31:30|90869.1|90844.1|90877.2|90852.2|90881.6|90856.6|90869.1|90844.1|60
1638801100000|2021-12-06 14:31:40|90877.1|90852.1|90858.8|90833.8|90878.9|90853.9|90858.7|90833.7|60
1638801110000|2021-12-06 14:31:50|90857.1|90832.1|90840.7|90815.7|90859.7|90834.7|90837.8|90812.8|62
1638801120000|2021-12-06 14:32:00|90843.2|90818.2|90856.8|90831.8|90856.8|90831.8|90843|90818|62
1638801130000|2021-12-06 14:32:10|90858.3|90833.3|90873.9|90848.9|90878.4|90853.4|90855.9|90830.9|59
1638801140000|2021-12-06 14:32:20|90875|90850|90875.6|90850.6|90878.2|90853.2|90871.8|90846.8|60
1638801150000|2021-12-06 14:32:30|90874.9|90849.9|90895.8|90870.8|90898.5|90873.5|90874.7|90849.7|59
1638801160000|2021-12-06 14:32:40|90896.2|90871.2|90886.2|90861.2|90896.2|90871.2|90885.8|90860.8|57
1638801170000|2021-12-06 14:32:50|90887.1|90862.1|90875.4|90850.4|90887.1|90862.1|90873.7|90848.7|66
1638801180000|2021-12-06 14:33:00|90876.5|90851.5|90878.1|90853.1|90880.7|90855.7|90875.6|90850.6|62
1638801190000|2021-12-06 14:33:10|90876.8|90851.8|90867.7|90842.7|90879.4|90854.4|90861.9|90836.9|59
1638801200000|2021-12-06 14:33:20|90865.5|90840.5|90844.8|90819.8|90866.2|90841.2|90842.1|90817.1|64
1638801210000|2021-12-06 14:33:30|90844.1|90819.1|90842.1|90817.1|90851.8|90826.8|90839.8|90814.8|36
1638801220000|2021-12-06 14:33:40|90841.7|90816.7|90863.5|90838.5|90863.5|90838.5|90837.8|90812.8|61
1638801230000|2021-12-06 14:33:50|90864.5|90839.5|90863.4|90838.4|90868.9|90843.9|90861.7|90836.7|72
1638801240000|2021-12-06 14:34:00|90862.9|90837.9|90870.1|90845.1|90871.3|90846.3|90861.3|90836.3|66
1638801250000|2021-12-06 14:34:10|90870.2|90845.2|90858.9|90833.9|90870.2|90845.2|90857.4|90832.4|72
1638801260000|2021-12-06 14:34:20|90860.4|90835.4|90871.1|90846.1|90875|90850|90856|90831|69
1638801270000|2021-12-06 14:34:30|90871.2|90846.2|90868.4|90843.4|90875|90850|90868|90843|65
1638801280000|2021-12-06 14:34:40|90868.5|90843.5|90873.8|90848.8|90874.4|90849.4|90868.5|90843.5|55
1638801290000|2021-12-06 14:34:50|90873.7|90848.7|90873.2|90848.2|90874.1|90849.1|90872.9|90847.9|37
1638801300000|2021-12-06 14:35:00|90873.1|90848.1|90873.2|90848.2|90876.4|90851.4|90871.6|90846.6|64
1638801310000|2021-12-06 14:35:10|90872.8|90847.8|90874.2|90849.2|90875.3|90850.3|90863.2|90838.2|71
1638801320000|2021-12-06 14:35:20|90874.5|90849.5|90874.2|90849.2|90876.4|90851.4|90870.8|90845.8|70
1638801330000|2021-12-06 14:35:30|90874.5|90849.5|90883.6|90858.6|90883.6|90858.6|90870.6|90845.6|69
1638801340000|2021-12-06 14:35:40|90883.5|90858.5|90880.7|90855.7|90883.5|90858.5|90879.9|90854.9|62
1638801350000|2021-12-06 14:35:50|90879|90854|90882.1|90857.1|90885|90860|90878.7|90853.7|60
1638801360000|2021-12-06 14:36:00|90883.1|90858.1|90880.6|90855.6|90884.9|90859.9|90880.5|90855.5|61
1638801370000|2021-12-06 14:36:10|90880.9|90855.9|90879.3|90854.3|90882.6|90857.6|90877|90852|58
1638801380000|2021-12-06 14:36:20|90878.2|90853.2|90896.2|90871.2|90896.5|90871.5|90878.2|90853.2|63
1638801390000|2021-12-06 14:36:30|90896.3|90871.3|90897.3|90872.3|90897.4|90872.4|90890.8|90865.8|61
1638801400000|2021-12-06 14:36:40|90898.1|90873.1|90904.6|90879.6|90906.4|90881.4|90897.2|90872.2|61
1638801410000|2021-12-06 14:36:50|90904.7|90879.7|90941.8|90916.8|90941.8|90916.8|90904|90879|71
1638801420000|2021-12-06 14:37:00|90941.1|90916.1|90963|90938|90964.6|90939.6|90941.1|90916.1|73
1638801430000|2021-12-06 14:37:10|90961.2|90936.2|90955.2|90930.2|90964.6|90939.6|90954.7|90929.7|72
1638801440000|2021-12-06 14:37:20|90955.3|90930.3|90949.3|90924.3|90961.7|90936.7|90949|90924|70
1638801450000|2021-12-06 14:37:30|90948.9|90923.9|90951.7|90926.7|90955.9|90930.9|90948.8|90923.8|66
1638801460000|2021-12-06 14:37:40|90953.2|90928.2|90961.3|90936.3|90963|90938|90951.7|90926.7|70
1638801470000|2021-12-06 14:37:50|90961.5|90936.5|90977.4|90952.4|90980.6|90955.6|90961.2|90936.2|65
1638801480000|2021-12-06 14:38:00|90977.3|90952.3|90983.9|90958.9|90987|90962|90977.3|90952.3|74
1638801490000|2021-12-06 14:38:10|90984.5|90959.5|90986.3|90961.3|90986.5|90961.5|90976.2|90951.2|64
1638801500000|2021-12-06 14:38:20|90985.8|90960.8|90989.7|90964.7|90990.7|90965.7|90985|90960|68
1638801510000|2021-12-06 14:38:30|90990.4|90965.4|90995.7|90970.7|91004.3|90979.3|90985.7|90960.7|69
1638801520000|2021-12-06 14:38:40|90996.5|90971.5|90985.4|90960.4|90998.3|90973.3|90983.2|90958.2|66
1638801530000|2021-12-06 14:38:50|90992.5|90967.5|90986.1|90961.1|90997.1|90972.1|90979.8|90954.8|58
1638801540000|2021-12-06 14:39:00|90982.7|90957.7|90964.6|90939.6|90982.7|90957.7|90958.7|90933.7|75
1638801550000|2021-12-06 14:39:10|90965|90940|90970.4|90945.4|90976.6|90951.6|90963.8|90938.8|66
1638801560000|2021-12-06 14:39:20|90971.2|90946.2|90974.8|90949.8|90975.1|90950.1|90962.8|90937.8|65
1638801570000|2021-12-06 14:39:30|90975.5|90950.5|90986.2|90961.2|90986.5|90961.5|90973.4|90948.4|72
1638801580000|2021-12-06 14:39:40|90986|90961|90977.8|90952.8|90986|90961|90975.5|90950.5|57
1638801590000|2021-12-06 14:39:50|90976.8|90951.8|90974.6|90949.6|90977.3|90952.3|90973.2|90948.2|57
1638801600000|2021-12-06 14:40:00|90974.8|90949.8|90974.9|90949.9|90982.9|90957.9|90967.5|90942.5|72
1638801610000|2021-12-06 14:40:10|90974|90949|90982.3|90957.3|90984.9|90959.9|90972.3|90947.3|76
1638801620000|2021-12-06 14:40:20|90982.4|90957.4|90992.1|90967.1|90992.4|90967.4|90981.8|90956.8|69
1638801630000|2021-12-06 14:40:30|90991.5|90966.5|90976|90951|90991.7|90966.7|90975.8|90950.8|58
1638801640000|2021-12-06 14:40:40|90975.4|90950.4|90971|90946|90975.8|90950.8|90965.8|90940.8|64
1638801650000|2021-12-06 14:40:50|90970.3|90945.3|90960.3|90935.3|90970.9|90945.9|90958.6|90933.6|63
1638801660000|2021-12-06 14:41:00|90960.7|90935.7|90962.3|90937.3|90962.8|90937.8|90957|90932|64
1638801670000|2021-12-06 14:41:10|90961.8|90936.8|90973.5|90948.5|90974.2|90949.2|90961.8|90936.8|61
1638801680000|2021-12-06 14:41:20|90973.8|90948.8|90981.5|90956.5|90990|90965|90972.2|90947.2|68
1638801690000|2021-12-06 14:41:30|90980.2|90955.2|90982.5|90957.5|90990.6|90965.6|90980.2|90955.2|71
1638801700000|2021-12-06 14:41:40|90983.3|90958.3|90975.8|90950.8|90984.2|90959.2|90975|90950|62
1638801710000|2021-12-06 14:41:50|90975.3|90950.3|90974.8|90949.8|90978.6|90953.6|90974.3|90949.3|57
1638801720000|2021-12-06 14:42:00|90973.7|90948.7|90967|90942|90973.7|90948.7|90966.8|90941.8|48
1638801730000|2021-12-06 14:42:10|90967.1|90942.1|90962.1|90937.1|90967.1|90942.1|90960.5|90935.5|39
1638801740000|2021-12-06 14:42:20|90961.9|90936.9|90955.7|90930.7|90968|90943|90955.1|90930.1|60
1638801750000|2021-12-06 14:42:30|90955.6|90930.6|90948.5|90923.5|90956.6|90931.6|90944.3|90919.3|59
1638801760000|2021-12-06 14:42:40|90948.4|90923.4|90964.5|90939.5|90964.5|90939.5|90948.4|90923.4|58
1638801770000|2021-12-06 14:42:50|90965.2|90940.2|90968.2|90943.2|90969.1|90944.1|90961.9|90936.9|46
1638801780000|2021-12-06 14:43:00|90968.1|90943.1|90955.8|90930.8|90971.2|90946.2|90955.5|90930.5|65
1638801790000|2021-12-06 14:43:10|90956.5|90931.5|90945.2|90920.2|90957.4|90932.4|90945|90920|70
1638801800000|2021-12-06 14:43:20|90946|90921|90943.6|90918.6|90956.1|90931.1|90943.5|90918.5|61
1638801810000|2021-12-06 14:43:30|90943.5|90918.5|90951.2|90926.2|90953.5|90928.5|90942.2|90917.2|74
1638801820000|2021-12-06 14:43:40|90950.7|90925.7|90958.9|90933.9|90961.3|90936.3|90950.7|90925.7|66
1638801830000|2021-12-06 14:43:50|90958.6|90933.6|90966.4|90941.4|90967.6|90942.6|90958.6|90933.6|63
1638801840000|2021-12-06 14:44:00|90965.5|90940.5|90980.4|90955.4|90980.4|90955.4|90965.5|90940.5|73
1638801850000|2021-12-06 14:44:10|90983.1|90958.1|90980|90955|90983.1|90958.1|90978.6|90953.6|64
1638801860000|2021-12-06 14:44:20|90980.5|90955.5|90965.5|90940.5|90981.9|90956.9|90965.5|90940.5|63
1638801870000|2021-12-06 14:44:30|90965.8|90940.8|90953.3|90928.3|90972.3|90947.3|90953.3|90928.3|69
1638801880000|2021-12-06 14:44:40|90952.7|90927.7|90939.3|90914.3|90953.5|90928.5|90939.3|90914.3|62
1638801890000|2021-12-06 14:44:50|90939.6|90914.6|90926.2|90901.2|90940.4|90915.4|90925.7|90900.7|68
1638801900000|2021-12-06 14:45:00|90926.8|90901.8|90942.4|90917.4|90943.1|90918.1|90923.2|90898.2|76
1638801910000|2021-12-06 14:45:10|90942|90917|90942.6|90917.6|90942.6|90917.6|90931.6|90906.6|71
1638801920000|2021-12-06 14:45:20|90944.1|90919.1|90951|90926|90954.2|90929.2|90944|90919|64
1638801930000|2021-12-06 14:45:30|90950.3|90925.3|90949.1|90924.1|90965|90940|90948.8|90923.8|65
1638801940000|2021-12-06 14:45:40|90950.3|90925.3|90952.9|90927.9|90954.8|90929.8|90948.6|90923.6|58
1638801950000|2021-12-06 14:45:50|90953|90928|90955|90930|90955.4|90930.4|90951.1|90926.1|60
1638801960000|2021-12-06 14:46:00|90954.9|90929.9|90951|90926|90959.4|90934.4|90950.9|90925.9|57
1638801970000|2021-12-06 14:46:10|90950.8|90925.8|90956.6|90931.6|90956.7|90931.7|90949.8|90924.8|59
1638801980000|2021-12-06 14:46:20|90959|90934|90960.8|90935.8|90962.5|90937.5|90957.1|90932.1|53
1638801990000|2021-12-06 14:46:30|90960.7|90935.7|90937.5|90912.5|90961|90936|90935|90910|66
1638802000000|2021-12-06 14:46:40|90937.6|90912.6|90933|90908|90937.6|90912.6|90926.7|90901.7|64
1638802010000|2021-12-06 14:46:50|90933.9|90908.9|90932.9|90907.9|90937|90912|90931.3|90906.3|60
1638802020000|2021-12-06 14:47:00|90931.4|90906.4|90912.9|90887.9|90931.4|90906.4|90912.7|90887.7|68
1638802030000|2021-12-06 14:47:10|90913|90888|90900.4|90875.4|90913|90888|90900.4|90875.4|63
1638802040000|2021-12-06 14:47:20|90900.8|90875.8|90898.5|90873.5|90901.4|90876.4|90894.1|90869.1|58
1638802050000|2021-12-06 14:47:30|90898.7|90873.7|90904|90879|90905.7|90880.7|90898|90873|63
1638802060000|2021-12-06 14:47:40|90904.2|90879.2|90907.3|90882.3|90911.8|90886.8|90902.1|90877.1|60
1638802070000|2021-12-06 14:47:50|90908.7|90883.7|90902.4|90877.4|90908.9|90883.9|90902.4|90877.4|41
1638802080000|2021-12-06 14:48:00|90902.8|90877.8|90905.3|90880.3|90907.9|90882.9|90902.8|90877.8|55
1638802090000|2021-12-06 14:48:10|90905.9|90880.9|90901.4|90876.4|90908|90883|90900.5|90875.5|65
1638802100000|2021-12-06 14:48:20|90900.8|90875.8|90902.3|90877.3|90904.6|90879.6|90900.7|90875.7|58
1638802110000|2021-12-06 14:48:30|90902.6|90877.6|90902.6|90877.6|90904.2|90879.2|90898.3|90873.3|55
1638802120000|2021-12-06 14:48:40|90903.4|90878.4|90904.6|90879.6|90905.6|90880.6|90902|90877|55
1638802130000|2021-12-06 14:48:50|90904.7|90879.7|90901.2|90876.2|90904.7|90879.7|90901|90876|56
1638802140000|2021-12-06 14:49:00|90901.3|90876.3|90897.1|90872.1|90902.3|90877.3|90896.7|90871.7|57
1638802150000|2021-12-06 14:49:10|90896|90871|90901.9|90876.9|90902.1|90877.1|90894.8|90869.8|57
1638802160000|2021-12-06 14:49:20|90901.6|90876.6|90904.6|90879.6|90905.3|90880.3|90901|90876|52
1638802170000|2021-12-06 14:49:30|90904.7|90879.7|90905.7|90880.7|90906.6|90881.6|90901.5|90876.5|66
1638802180000|2021-12-06 14:49:40|90905.9|90880.9|90904.1|90879.1|90909.1|90884.1|90903.2|90878.2|63
1638802190000|2021-12-06 14:49:50|90904.6|90879.6|90881.3|90856.3|90906.7|90881.7|90879.9|90854.9|71
1638802200000|2021-12-06 14:50:00|90881.2|90856.2|90873.6|90848.6|90884.8|90859.8|90873.6|90848.6|66
1638802210000|2021-12-06 14:50:10|90873.5|90848.5|90870.3|90845.3|90876.2|90851.2|90868.4|90843.4|60
1638802220000|2021-12-06 14:50:20|90870.4|90845.4|90863.9|90838.9|90877.5|90852.5|90862.4|90837.4|72
1638802230000|2021-12-06 14:50:30|90864.4|90839.4|90847.9|90822.9|90864.4|90839.4|90840.8|90815.8|71
1638802240000|2021-12-06 14:50:40|90848.7|90823.7|90850.9|90825.9|90853.3|90828.3|90846.6|90821.6|68
1638802250000|2021-12-06 14:50:50|90850.5|90825.5|90846.2|90821.2|90856.3|90831.3|90846|90821|66
1638802260000|2021-12-06 14:51:00|90846.3|90821.3|90828.1|90803.1|90851.5|90826.5|90828.1|90803.1|74
1638802270000|2021-12-06 14:51:10|90829.2|90804.2|90827.2|90802.2|90835.5|90810.5|90826.5|90801.5|69
1638802280000|2021-12-06 14:51:20|90824.8|90799.8|90822|90797|90828.2|90803.2|90821.2|90796.2|66
1638802290000|2021-12-06 14:51:30|90822.3|90797.3|90819.5|90794.5|90822.3|90797.3|90818.1|90793.1|51
1638802300000|2021-12-06 14:51:40|90818.4|90793.4|90820.3|90795.3|90822.3|90797.3|90816.2|90791.2|53
1638802310000|2021-12-06 14:51:50|90819.7|90794.7|90820|90795|90820.8|90795.8|90818.7|90793.7|53
1638802320000|2021-12-06 14:52:00|90820.1|90795.1|90810.5|90785.5|90820.4|90795.4|90808.6|90783.6|57
1638802330000|2021-12-06 14:52:10|90809.9|90784.9|90828.8|90803.8|90829.1|90804.1|90809.9|90784.9|60
1638802340000|2021-12-06 14:52:20|90828.5|90803.5|90832.5|90807.5|90841.4|90816.4|90828.5|90803.5|74
1638802350000|2021-12-06 14:52:30|90832.3|90807.3|90822.3|90797.3|90832.6|90807.6|90820.6|90795.6|61
1638802360000|2021-12-06 14:52:40|90825.2|90800.2|90827.4|90802.4|90828.1|90803.1|90821.6|90796.6|68
1638802370000|2021-12-06 14:52:50|90829.3|90804.3|90838.9|90813.9|90840.4|90815.4|90827.9|90802.9|58
1638802380000|2021-12-06 14:53:00|90838.8|90813.8|90848|90823|90848|90823|90837.6|90812.6|65
1638802390000|2021-12-06 14:53:10|90850.4|90825.4|90852.6|90827.6|90854.1|90829.1|90848.7|90823.7|57
1638802400000|2021-12-06 14:53:20|90851.5|90826.5|90853.5|90828.5|90853.5|90828.5|90841|90816|73
1638802410000|2021-12-06 14:53:30|90853.9|90828.9|90833.4|90808.4|90854.4|90829.4|90832.5|90807.5|58
1638802420000|2021-12-06 14:53:40|90833.5|90808.5|90836.3|90811.3|90838.4|90813.4|90831.8|90806.8|56
1638802430000|2021-12-06 14:53:50|90836.1|90811.1|90835.8|90810.8|90836.9|90811.9|90833.4|90808.4|60
1638802440000|2021-12-06 14:54:00|90836.8|90811.8|90833.1|90808.1|90844.3|90819.3|90831.9|90806.9|66
1638802450000|2021-12-06 14:54:10|90832.2|90807.2|90832|90807|90834.4|90809.4|90829.5|90804.5|52
1638802460000|2021-12-06 14:54:20|90831.4|90806.4|90837.7|90812.7|90837.7|90812.7|90831.4|90806.4|56
1638802470000|2021-12-06 14:54:30|90837.6|90812.6|90852.1|90827.1|90852.7|90827.7|90837.6|90812.6|70
1638802480000|2021-12-06 14:54:40|90852.2|90827.2|90864.1|90839.1|90864.1|90839.1|90852.2|90827.2|64
1638802490000|2021-12-06 14:54:50|90863.5|90838.5|90871.1|90846.1|90871.1|90846.1|90862.5|90837.5|66
1638802500000|2021-12-06 14:55:00|90870.3|90845.3|90868.7|90843.7|90871.3|90846.3|90866.6|90841.6|74
1638802510000|2021-12-06 14:55:10|90868.8|90843.8|90879.6|90854.6|90880.3|90855.3|90868.8|90843.8|67
1638802520000|2021-12-06 14:55:20|90879.7|90854.7|90876.6|90851.6|90880.5|90855.5|90876.6|90851.6|47
1638802530000|2021-12-06 14:55:30|90876.4|90851.4|90876.1|90851.1|90879|90854|90872.7|90847.7|69
1638802540000|2021-12-06 14:55:40|90875.9|90850.9|90876.1|90851.1|90877.3|90852.3|90872.9|90847.9|52
1638802550000|2021-12-06 14:55:50|90874.2|90849.2|90873.3|90848.3|90874.8|90849.8|90868.7|90843.7|67
1638802560000|2021-12-06 14:56:00|90874|90849|90856.6|90831.6|90874|90849|90855.9|90830.9|64
1638802570000|2021-12-06 14:56:10|90856.8|90831.8|90855|90830|90862.7|90837.7|90854.3|90829.3|64
1638802580000|2021-12-06 14:56:20|90856.4|90831.4|90855.9|90830.9|90858.5|90833.5|90855.2|90830.2|57
1638802590000|2021-12-06 14:56:30|90855|90830|90852.3|90827.3|90855.5|90830.5|90851|90826|63
1638802600000|2021-12-06 14:56:40|90855.3|90830.3|90850.9|90825.9|90855.3|90830.3|90849.8|90824.8|55
1638802610000|2021-12-06 14:56:50|90851.3|90826.3|90834.6|90809.6|90851.8|90826.8|90833.4|90808.4|51
1638802620000|2021-12-06 14:57:00|90834.3|90809.3|90831.8|90806.8|90840.6|90815.6|90831.8|90806.8|60
1638802630000|2021-12-06 14:57:10|90833|90808|90832.1|90807.1|90834.5|90809.5|90829.7|90804.7|68
1638802640000|2021-12-06 14:57:20|90832.5|90807.5|90831.2|90806.2|90834.8|90809.8|90827.6|90802.6|61
1638802650000|2021-12-06 14:57:30|90832.3|90807.3|90834.2|90809.2|90837|90812|90832.3|90807.3|47
1638802660000|2021-12-06 14:57:40|90834.4|90809.4|90826|90801|90835.1|90810.1|90826|90801|51
1638802670000|2021-12-06 14:57:50|90824.4|90799.4|90796|90771|90825.5|90800.5|90796|90771|63
1638802680000|2021-12-06 14:58:00|90794.9|90769.9|90801.4|90776.4|90802.1|90777.1|90790.9|90765.9|69
1638802690000|2021-12-06 14:58:10|90802.2|90777.2|90801.2|90776.2|90808.4|90783.4|90800.7|90775.7|58
1638802700000|2021-12-06 14:58:20|90801.4|90776.4|90795.8|90770.8|90801.9|90776.9|90795.5|90770.5|58
1638802710000|2021-12-06 14:58:30|90795.4|90770.4|90799.3|90774.3|90799.3|90774.3|90786.4|90761.4|66
1638802720000|2021-12-06 14:58:40|90798.3|90773.3|90801.9|90776.9|90807.3|90782.3|90798.3|90773.3|67
1638802730000|2021-12-06 14:58:50|90802|90777|90801.4|90776.4|90805.4|90780.4|90799.6|90774.6|63
1638802740000|2021-12-06 14:59:00|90801|90776|90816.3|90791.3|90816.3|90791.3|90799.2|90774.2|70
1638802750000|2021-12-06 14:59:10|90820.6|90795.6|90831.3|90806.3|90838.1|90813.1|90820.6|90795.6|64
1638802760000|2021-12-06 14:59:20|90831.7|90806.7|90834.2|90809.2|90836.3|90811.3|90826.5|90801.5|66
1638802770000|2021-12-06 14:59:30|90834.9|90809.9|90849|90824|90855.3|90830.3|90833|90808|71
1638802780000|2021-12-06 14:59:40|90849.2|90824.2|90844.9|90819.9|90849.2|90824.2|90842.9|90817.9|60
1638802790000|2021-12-06 14:59:50|90844.8|90819.8|90847.1|90822.1|90847.2|90822.2|90843.4|90818.4|56
1638802800000|2021-12-06 15:00:00|90846.3|90821.3|90862.3|90837.3|90863.8|90838.8|90845.7|90820.7|71
1638802810000|2021-12-06 15:00:10|90860.4|90835.4|90885.4|90860.4|90885.7|90860.7|90860.4|90835.4|70
1638802820000|2021-12-06 15:00:20|90885.6|90860.6|90876.2|90851.2|90885.9|90860.9|90866.7|90841.7|74
1638802830000|2021-12-06 15:00:30|90876.7|90851.7|90884.6|90859.6|90886|90861|90872.6|90847.6|59
1638802840000|2021-12-06 15:00:40|90883.1|90858.1|90887.4|90862.4|90890.1|90865.1|90875.5|90850.5|73
1638802850000|2021-12-06 15:00:50|90887.2|90862.2|90877.8|90852.8|90888.1|90863.1|90874.9|90849.9|58
1638802860000|2021-12-06 15:01:00|90874.3|90849.3|90857.9|90832.9|90875.4|90850.4|90855.2|90830.2|71
1638802870000|2021-12-06 15:01:10|90858.1|90833.1|90876|90851|90877.3|90852.3|90857.1|90832.1|69
1638802880000|2021-12-06 15:01:20|90877.1|90852.1|90883.9|90858.9|90892.3|90867.3|90876.5|90851.5|74
1638802890000|2021-12-06 15:01:30|90884.2|90859.2|90881|90856|90884.2|90859.2|90878.9|90853.9|63
1638802900000|2021-12-06 15:01:40|90880.8|90855.8|90885.1|90860.1|90891.6|90866.6|90880.8|90855.8|67
1638802910000|2021-12-06 15:01:50|90883.9|90858.9|90891.8|90866.8|90893.4|90868.4|90883.9|90858.9|54
1638802920000|2021-12-06 15:02:00|90891.7|90866.7|90891.5|90866.5|90899.8|90874.8|90890.5|90865.5|72
1638802930000|2021-12-06 15:02:10|90890.7|90865.7|90896.5|90871.5|90897.5|90872.5|90890.1|90865.1|60
1638802940000|2021-12-06 15:02:20|90897|90872|90892.1|90867.1|90900.9|90875.9|90890.5|90865.5|61
1638802950000|2021-12-06 15:02:30|90892.7|90867.7|90894.4|90869.4|90895|90870|90888.5|90863.5|49
1638802960000|2021-12-06 15:02:40|90894.7|90869.7|90906.4|90881.4|90906.4|90881.4|90894.7|90869.7|51
1638802970000|2021-12-06 15:02:50|90908.6|90883.6|90921.7|90896.7|90923.1|90898.1|90907.4|90882.4|69
1638802980000|2021-12-06 15:03:00|90921.6|90896.6|90924.8|90899.8|90924.8|90899.8|90921.1|90896.1|54
1638802990000|2021-12-06 15:03:10|90924.3|90899.3|90934.3|90909.3|90936.2|90911.2|90922.6|90897.6|62
1638803000000|2021-12-06 15:03:20|90933.8|90908.8|90930.4|90905.4|90933.8|90908.8|90929.6|90904.6|51
1638803010000|2021-12-06 15:03:30|90930.1|90905.1|90915.5|90890.5|90931.3|90906.3|90914.4|90889.4|64
1638803020000|2021-12-06 15:03:40|90914.5|90889.5|90917.3|90892.3|90918|90893|90912.4|90887.4|45
1638803030000|2021-12-06 15:03:50|90918.6|90893.6|90923.3|90898.3|90930|90905|90918.5|90893.5|68
1638803040000|2021-12-06 15:04:00|90923.9|90898.9|90942.6|90917.6|90942.6|90917.6|90906.3|90881.3|67
1638803050000|2021-12-06 15:04:10|90941.4|90916.4|90932.5|90907.5|90943.3|90918.3|90931.9|90906.9|62
1638803060000|2021-12-06 15:04:20|90933|90908|90932.3|90907.3|90934|90909|90927|90902|61
1638803070000|2021-12-06 15:04:30|90932.6|90907.6|90928.2|90903.2|90935|90910|90926.8|90901.8|55
1638803080000|2021-12-06 15:04:40|90928.1|90903.1|90912.7|90887.7|90929.1|90904.1|90912.7|90887.7|56
1638803090000|2021-12-06 15:04:50|90916|90891|90923.6|90898.6|90926|90901|90915.7|90890.7|71
1638803100000|2021-12-06 15:05:00|90924.1|90899.1|90917.5|90892.5|90927.2|90902.2|90916|90891|68
1638803110000|2021-12-06 15:05:10|90917.6|90892.6|90922.6|90897.6|90922.6|90897.6|90916|90891|60
1638803120000|2021-12-06 15:05:20|90923.5|90898.5|90947.5|90922.5|90947.5|90922.5|90923.5|90898.5|76
1638803130000|2021-12-06 15:05:30|90947.3|90922.3|90950.4|90925.4|90954.7|90929.7|90945.7|90920.7|61
1638803140000|2021-12-06 15:05:40|90950|90925|90955.9|90930.9|90957.6|90932.6|90949.3|90924.3|61
1638803150000|2021-12-06 15:05:50|90955.8|90930.8|90958|90933|90959.1|90934.1|90954.1|90929.1|67
1638803160000|2021-12-06 15:06:00|90959.6|90934.6|90963.2|90938.2|90967.9|90942.9|90959.6|90934.6|58
1638803170000|2021-12-06 15:06:10|90963|90938|90969.4|90944.4|90974.6|90949.6|90957.8|90932.8|71
1638803180000|2021-12-06 15:06:20|90969.2|90944.2|90959.9|90934.9|90969.9|90944.9|90959.7|90934.7|72
1638803190000|2021-12-06 15:06:30|90960.4|90935.4|90955.9|90930.9|90960.4|90935.4|90949.8|90924.8|64
1638803200000|2021-12-06 15:06:40|90955.4|90930.4|90963.8|90938.8|90964.9|90939.9|90955.4|90930.4|57
1638803210000|2021-12-06 15:06:50|90963.7|90938.7|90970|90945|90971.7|90946.7|90961.6|90936.6|69
1638803220000|2021-12-06 15:07:00|90971.6|90946.6|90970.6|90945.6|90976.5|90951.5|90970|90945|65
1638803230000|2021-12-06 15:07:10|90970.1|90945.1|90968.2|90943.2|90970.4|90945.4|90964|90939|61
1638803240000|2021-12-06 15:07:20|90968.5|90943.5|90972.4|90947.4|90974.3|90949.3|90968.5|90943.5|66
1638803250000|2021-12-06 15:07:30|90971.7|90946.7|90953.1|90928.1|90974.8|90949.8|90952.7|90927.7|64
1638803260000|2021-12-06 15:07:40|90952.1|90927.1|90949.7|90924.7|90952.3|90927.3|90948.8|90923.8|56
1638803270000|2021-12-06 15:07:50|90950.1|90925.1|90945|90920|90950.1|90925.1|90944.7|90919.7|63
1638803280000|2021-12-06 15:08:00|90945.3|90920.3|90942.1|90917.1|90946.1|90921.1|90940.7|90915.7|51
1638803290000|2021-12-06 15:08:10|90943.9|90918.9|90945.5|90920.5|90949|90924|90943.9|90918.9|67
1638803300000|2021-12-06 15:08:20|90945.8|90920.8|90943.3|90918.3|90946.8|90921.8|90942.9|90917.9|56
1638803310000|2021-12-06 15:08:30|90943.2|90918.2|90938.9|90913.9|90948.1|90923.1|90938.9|90913.9|58
1638803320000|2021-12-06 15:08:40|90937.7|90912.7|90941.5|90916.5|90944.2|90919.2|90935.4|90910.4|61
1638803330000|2021-12-06 15:08:50|90941.3|90916.3|90953|90928|90958.2|90933.2|90940.9|90915.9|56
1638803340000|2021-12-06 15:09:00|90952.1|90927.1|90953.5|90928.5|90955.1|90930.1|90951.2|90926.2|54
1638803350000|2021-12-06 15:09:10|90953.1|90928.1|90950.6|90925.6|90954.5|90929.5|90949.5|90924.5|54
1638803360000|2021-12-06 15:09:20|90950.2|90925.2|90950.2|90925.2|90952.6|90927.6|90949.1|90924.1|39
1638803370000|2021-12-06 15:09:30|90949.1|90924.1|90946.4|90921.4|90951.7|90926.7|90945.1|90920.1|60
1638803380000|2021-12-06 15:09:40|90946.5|90921.5|90946.2|90921.2|90947.5|90922.5|90946|90921|38
1638803390000|2021-12-06 15:09:50|90946.1|90921.1|90944.1|90919.1|90948.9|90923.9|90942.6|90917.6|56
1638803400000|2021-12-06 15:10:00|90944.3|90919.3|90942|90917|90947.3|90922.3|90941.2|90916.2|39
1638803410000|2021-12-06 15:10:10|90941.9|90916.9|90952.2|90927.2|90953.6|90928.6|90941.4|90916.4|53
1638803420000|2021-12-06 15:10:20|90951|90926|90945.6|90920.6|90951.8|90926.8|90945.3|90920.3|44
1638803430000|2021-12-06 15:10:30|90945.7|90920.7|90927.4|90902.4|90945.8|90920.8|90926.7|90901.7|63
1638803440000|2021-12-06 15:10:40|90926.5|90901.5|90923.9|90898.9|90926.5|90901.5|90922.9|90897.9|52
1638803450000|2021-12-06 15:10:50|90924.1|90899.1|90925.1|90900.1|90927|90902|90923.5|90898.5|51
1638803460000|2021-12-06 15:11:00|90925.3|90900.3|90927.8|90902.8|90931.1|90906.1|90925.3|90900.3|54
1638803470000|2021-12-06 15:11:10|90927.6|90902.6|90922.8|90897.8|90928.3|90903.3|90922.8|90897.8|58
1638803480000|2021-12-06 15:11:20|90923.2|90898.2|90919.1|90894.1|90925.7|90900.7|90918.6|90893.6|59
1638803490000|2021-12-06 15:11:30|90920.5|90895.5|90926.1|90901.1|90928.9|90903.9|90919|90894|49
1638803500000|2021-12-06 15:11:40|90927.2|90902.2|90943|90918|90943|90918|90927.1|90902.1|55
1638803510000|2021-12-06 15:11:50|90942.7|90917.7|90945.6|90920.6|90947.9|90922.9|90939.1|90914.1|62
1638803520000|2021-12-06 15:12:00|90945.5|90920.5|90940.2|90915.2|90946.9|90921.9|90936.9|90911.9|70
1638803530000|2021-12-06 15:12:10|90939.7|90914.7|90933.2|90908.2|90939.8|90914.8|90931.6|90906.6|65
1638803540000|2021-12-06 15:12:20|90933.5|90908.5|90914|90889|90933.7|90908.7|90908.9|90883.9|67
1638803550000|2021-12-06 15:12:30|90914.1|90889.1|90915.3|90890.3|90917.4|90892.4|90910.9|90885.9|63
1638803560000|2021-12-06 15:12:40|90918|90893|90916.8|90891.8|90918.9|90893.9|90912.9|90887.9|57
1638803570000|2021-12-06 15:12:50|90916.4|90891.4|90919|90894|90920.4|90895.4|90915.9|90890.9|44
1638803580000|2021-12-06 15:13:00|90916.7|90891.7|90911.9|90886.9|90916.7|90891.7|90907.6|90882.6|63
1638803590000|2021-12-06 15:13:10|90911.7|90886.7|90910.6|90885.6|90913.6|90888.6|90909.8|90884.8|59
1638803600000|2021-12-06 15:13:20|90910.8|90885.8|90913|90888|90913.5|90888.5|90908.7|90883.7|48
1638803610000|2021-12-06 15:13:30|90913.1|90888.1|90917.6|90892.6|90918.5|90893.5|90909.9|90884.9|62
1638803620000|2021-12-06 15:13:40|90917.8|90892.8|90927.3|90902.3|90927.9|90902.9|90917.5|90892.5|62
1638803630000|2021-12-06 15:13:50|90927.9|90902.9|90917.1|90892.1|90928.1|90903.1|90915.7|90890.7|56
1638803640000|2021-12-06 15:14:00|90917|90892|90919|90894|90920.3|90895.3|90915.4|90890.4|56
1638803650000|2021-12-06 15:14:10|90919.2|90894.2|90920.9|90895.9|90921.3|90896.3|90918.4|90893.4|43
1638803660000|2021-12-06 15:14:20|90921.1|90896.1|90913.1|90888.1|90921.7|90896.7|90913.1|90888.1|43
1638803670000|2021-12-06 15:14:30|90910.1|90885.1|90895.9|90870.9|90911.1|90886.1|90895.9|90870.9|44
1638803680000|2021-12-06 15:14:40|90895|90870|90891.4|90866.4|90895|90870|90890.3|90865.3|56
1638803690000|2021-12-06 15:14:50|90892.2|90867.2|90879.4|90854.4|90892.2|90867.2|90877.9|90852.9|61
1638803700000|2021-12-06 15:15:00|90878.1|90853.1|90871.7|90846.7|90878.7|90853.7|90869.6|90844.6|72
1638803710000|2021-12-06 15:15:10|90871|90846|90855.4|90830.4|90871.8|90846.8|90849.9|90824.9|70
1638803720000|2021-12-06 15:15:20|90855.5|90830.5|90855.3|90830.3|90856.8|90831.8|90853.1|90828.1|52
1638803730000|2021-12-06 15:15:30|90855.1|90830.1|90856|90831|90862.7|90837.7|90851.9|90826.9|56
1638803740000|2021-12-06 15:15:40|90855.3|90830.3|90854.4|90829.4|90861.2|90836.2|90854|90829|58
1638803750000|2021-12-06 15:15:50|90855.6|90830.6|90855.8|90830.8|90857.6|90832.6|90854|90829|59
1638803760000|2021-12-06 15:16:00|90856.4|90831.4|90861.7|90836.7|90862|90837|90854.6|90829.6|59
1638803770000|2021-12-06 15:16:10|90860.8|90835.8|90832|90807|90860.8|90835.8|90828.1|90803.1|66
1638803780000|2021-12-06 15:16:20|90831.7|90806.7|90836.7|90811.7|90837.1|90812.1|90826.7|90801.7|56
1638803790000|2021-12-06 15:16:30|90836.1|90811.1|90851.7|90826.7|90852.1|90827.1|90836.1|90811.1|63
1638803800000|2021-12-06 15:16:40|90850.6|90825.6|90857.9|90832.9|90861.9|90836.9|90849.1|90824.1|53
1638803810000|2021-12-06 15:16:50|90857|90832|90850.9|90825.9|90858|90833|90846|90821|55
1638803820000|2021-12-06 15:17:00|90850.4|90825.4|90852|90827|90853.2|90828.2|90850.4|90825.4|41
1638803830000|2021-12-06 15:17:10|90852.8|90827.8|90854.4|90829.4|90854.9|90829.9|90852.8|90827.8|35
1638803840000|2021-12-06 15:17:20|90853.8|90828.8|90843.2|90818.2|90855.8|90830.8|90842|90817|56
1638803850000|2021-12-06 15:17:30|90845.4|90820.4|90837.7|90812.7|90846|90821|90837.1|90812.1|63
1638803860000|2021-12-06 15:17:40|90838.5|90813.5|90838.8|90813.8|90840.9|90815.9|90834.8|90809.8|63
1638803870000|2021-12-06 15:17:50|90839.1|90814.1|90840|90815|90842.8|90817.8|90838.2|90813.2|56
1638803880000|2021-12-06 15:18:00|90839.7|90814.7|90841.3|90816.3|90847.7|90822.7|90839.1|90814.1|64
1638803890000|2021-12-06 15:18:10|90841.2|90816.2|90845.4|90820.4|90845.4|90820.4|90839.5|90814.5|53
1638803900000|2021-12-06 15:18:20|90844.9|90819.9|90849.1|90824.1|90849.1|90824.1|90843|90818|56
1638803910000|2021-12-06 15:18:30|90848.4|90823.4|90856.9|90831.9|90859.3|90834.3|90846.2|90821.2|53
1638803920000|2021-12-06 15:18:40|90856.2|90831.2|90855.6|90830.6|90858.2|90833.2|90853.7|90828.7|43
1638803930000|2021-12-06 15:18:50|90857.1|90832.1|90852.9|90827.9|90857.3|90832.3|90852.2|90827.2|51
1638803940000|2021-12-06 15:19:00|90853|90828|90845|90820|90853|90828|90843|90818|52
1638803950000|2021-12-06 15:19:10|90844.7|90819.7|90846.7|90821.7|90847.1|90822.1|90844.5|90819.5|37
1638803960000|2021-12-06 15:19:20|90847|90822|90840.9|90815.9|90847|90822|90838.4|90813.4|49
1638803970000|2021-12-06 15:19:30|90841.9|90816.9|90840.8|90815.8|90842.1|90817.1|90840.5|90815.5|51
1638803980000|2021-12-06 15:19:40|90840.7|90815.7|90846|90821|90849.8|90824.8|90840.6|90815.6|54
1638803990000|2021-12-06 15:19:50|90845.4|90820.4|90871.2|90846.2|90871.2|90846.2|90844.9|90819.9|64
1638804000000|2021-12-06 15:20:00|90870.5|90845.5|90878.4|90853.4|90879.5|90854.5|90870.2|90845.2|70
1638804010000|2021-12-06 15:20:10|90878.1|90853.1|90870.2|90845.2|90878.1|90853.1|90869.9|90844.9|59
1638804020000|2021-12-06 15:20:20|90869.7|90844.7|90875.6|90850.6|90876.3|90851.3|90869.7|90844.7|56
1638804030000|2021-12-06 15:20:30|90875.5|90850.5|90879.5|90854.5|90880.5|90855.5|90873.2|90848.2|49
1638804040000|2021-12-06 15:20:40|90879.6|90854.6|90886.7|90861.7|90886.7|90861.7|90876.9|90851.9|61
1638804050000|2021-12-06 15:20:50|90886.5|90861.5|90884.6|90859.6|90888.6|90863.6|90884.3|90859.3|48
1638804060000|2021-12-06 15:21:00|90882.9|90857.9|90879.7|90854.7|90884.3|90859.3|90878.1|90853.1|54
1638804070000|2021-12-06 15:21:10|90879.9|90854.9|90885.5|90860.5|90888|90863|90878.7|90853.7|46
1638804080000|2021-12-06 15:21:20|90885.2|90860.2|90850.4|90825.4|90887.4|90862.4|90849.8|90824.8|62
1638804090000|2021-12-06 15:21:30|90849.7|90824.7|90842.4|90817.4|90852|90827|90841.5|90816.5|59
1638804100000|2021-12-06 15:21:40|90840.7|90815.7|90841.7|90816.7|90844.1|90819.1|90837|90812|56
1638804110000|2021-12-06 15:21:50|90842.1|90817.1|90841.6|90816.6|90843.2|90818.2|90837.2|90812.2|60
1638804120000|2021-12-06 15:22:00|90841.4|90816.4|90844.1|90819.1|90845.2|90820.2|90840.9|90815.9|51
1638804130000|2021-12-06 15:22:10|90843|90818|90851.6|90826.6|90854.7|90829.7|90843|90818|60
1638804140000|2021-12-06 15:22:20|90850.6|90825.6|90844.6|90819.6|90852.9|90827.9|90842.8|90817.8|59
1638804150000|2021-12-06 15:22:30|90844.5|90819.5|90845.6|90820.6|90846.6|90821.6|90844|90819|56
1638804160000|2021-12-06 15:22:40|90845.8|90820.8|90843.2|90818.2|90846.5|90821.5|90843.1|90818.1|36
1638804170000|2021-12-06 15:22:50|90843.1|90818.1|90845.9|90820.9|90846.5|90821.5|90842|90817|44
1638804180000|2021-12-06 15:23:00|90845.5|90820.5|90848.1|90823.1|90848.1|90823.1|90843|90818|49
1638804190000|2021-12-06 15:23:10|90848.2|90823.2|90846|90821|90848.2|90823.2|90844.1|90819.1|50
1638804200000|2021-12-06 15:23:20|90846.7|90821.7|90842.7|90817.7|90846.9|90821.9|90841.7|90816.7|54
1638804210000|2021-12-06 15:23:30|90842.8|90817.8|90834.3|90809.3|90842.8|90817.8|90829.9|90804.9|63
1638804220000|2021-12-06 15:23:40|90834.6|90809.6|90846.6|90821.6|90846.6|90821.6|90833.6|90808.6|57
1638804230000|2021-12-06 15:23:50|90847.5|90822.5|90846.1|90821.1|90847.5|90822.5|90844.7|90819.7|49
1638804240000|2021-12-06 15:24:00|90845.5|90820.5|90844.1|90819.1|90846.1|90821.1|90843.5|90818.5|47
1638804250000|2021-12-06 15:24:10|90845.3|90820.3|90847|90822|90852.3|90827.3|90843.8|90818.8|66
1638804260000|2021-12-06 15:24:20|90846.9|90821.9|90827.1|90802.1|90853.7|90828.7|90827.1|90802.1|72
1638804270000|2021-12-06 15:24:30|90828.1|90803.1|90829.7|90804.7|90831.4|90806.4|90824.5|90799.5|58
1638804280000|2021-12-06 15:24:40|90830.1|90805.1|90829.2|90804.2|90831.1|90806.1|90824.7|90799.7|61
1638804290000|2021-12-06 15:24:50|90829.6|90804.6|90813.9|90788.9|90829.9|90804.9|90811.8|90786.8|57
1638804300000|2021-12-06 15:25:00|90813.7|90788.7|90819.8|90794.8|90820.2|90795.2|90812.6|90787.6|39
1638804310000|2021-12-06 15:25:10|90826.1|90801.1|90820.3|90795.3|90829.8|90804.8|90819.9|90794.9|59
1638804320000|2021-12-06 15:25:20|90823.7|90798.7|90819.9|90794.9|90824.5|90799.5|90818.8|90793.8|65
1638804330000|2021-12-06 15:25:30|90819.7|90794.7|90819|90794|90819.7|90794.7|90817.8|90792.8|48
1638804340000|2021-12-06 15:25:40|90819.4|90794.4|90814.8|90789.8|90821.7|90796.7|90814.1|90789.1|67
1638804350000|2021-12-06 15:25:50|90814.6|90789.6|90820.8|90795.8|90822.4|90797.4|90814.6|90789.6|60
1638804360000|2021-12-06 15:26:00|90820.9|90795.9|90821.3|90796.3|90821.9|90796.9|90820.1|90795.1|53
1638804370000|2021-12-06 15:26:10|90820.9|90795.9|90812.1|90787.1|90821|90796|90812.1|90787.1|64
1638804380000|2021-12-06 15:26:20|90811.6|90786.6|90812.1|90787.1|90812.4|90787.4|90811.1|90786.1|46
1638804390000|2021-12-06 15:26:30|90811.2|90786.2|90814.5|90789.5|90815.1|90790.1|90810.8|90785.8|49
1638804400000|2021-12-06 15:26:40|90814.1|90789.1|90816.2|90791.2|90816.2|90791.2|90813.8|90788.8|46
1638804410000|2021-12-06 15:26:50|90816.1|90791.1|90824.7|90799.7|90825.1|90800.1|90815.7|90790.7|59
1638804420000|2021-12-06 15:27:00|90824.5|90799.5|90823.6|90798.6|90825.2|90800.2|90822.9|90797.9|50
1638804430000|2021-12-06 15:27:10|90822.1|90797.1|90823.5|90798.5|90824.3|90799.3|90820|90795|50
1638804440000|2021-12-06 15:27:20|90823.7|90798.7|90821|90796|90825.1|90800.1|90820.9|90795.9|50
1638804450000|2021-12-06 15:27:30|90821.1|90796.1|90821.9|90796.9|90822.7|90797.7|90821.1|90796.1|50
1638804460000|2021-12-06 15:27:40|90822|90797|90824.6|90799.6|90825.6|90800.6|90821.5|90796.5|54
1638804470000|2021-12-06 15:27:50|90824.9|90799.9|90838.2|90813.2|90838.6|90813.6|90824.8|90799.8|60
1638804480000|2021-12-06 15:28:00|90838.5|90813.5|90841.5|90816.5|90846.4|90821.4|90838.1|90813.1|57
1638804490000|2021-12-06 15:28:10|90841.6|90816.6|90839.2|90814.2|90841.6|90816.6|90834.5|90809.5|63
1638804500000|2021-12-06 15:28:20|90839.9|90814.9|90836.7|90811.7|90839.9|90814.9|90833.3|90808.3|55
1638804510000|2021-12-06 15:28:30|90836.6|90811.6|90836.3|90811.3|90837.1|90812.1|90832.9|90807.9|53
1638804520000|2021-12-06 15:28:40|90835.7|90810.7|90840.5|90815.5|90843.1|90818.1|90835.7|90810.7|62
1638804530000|2021-12-06 15:28:50|90841|90816|90833.7|90808.7|90844.2|90819.2|90831.1|90806.1|52
1638804540000|2021-12-06 15:29:00|90833.6|90808.6|90829.1|90804.1|90833.6|90808.6|90827.9|90802.9|65
1638804550000|2021-12-06 15:29:10|90829.3|90804.3|90833|90808|90833.6|90808.6|90829.3|90804.3|54
1638804560000|2021-12-06 15:29:20|90831.9|90806.9|90830.6|90805.6|90833|90808|90829.5|90804.5|58
1638804570000|2021-12-06 15:29:30|90830.8|90805.8|90830.8|90805.8|90832|90807|90830|90805|49
1638804580000|2021-12-06 15:29:40|90830.6|90805.6|90837.7|90812.7|90838|90813|90830.5|90805.5|49
1638804590000|2021-12-06 15:29:50|90838|90813|90839.6|90814.6|90840.9|90815.9|90835.4|90810.4|52
1638804600000|2021-12-06 15:30:00|90839.8|90814.8|90838|90813|90839.8|90814.8|90834.9|90809.9|53
1638804610000|2021-12-06 15:30:10|90838.3|90813.3|90837.8|90812.8|90843.3|90818.3|90836.3|90811.3|56
1638804620000|2021-12-06 15:30:20|90837.4|90812.4|90837.9|90812.9|90839.2|90814.2|90836|90811|48
1638804630000|2021-12-06 15:30:30|90838|90813|90842.6|90817.6|90844.6|90819.6|90835.8|90810.8|52
1638804640000|2021-12-06 15:30:40|90842.3|90817.3|90843.8|90818.8|90846.3|90821.3|90840.1|90815.1|54
1638804650000|2021-12-06 15:30:50|90844|90819|90852.1|90827.1|90852.6|90827.6|90843.5|90818.5|52
1638804660000|2021-12-06 15:31:00|90852.3|90827.3|90852.9|90827.9|90855.6|90830.6|90850.5|90825.5|52
1638804670000|2021-12-06 15:31:10|90853.6|90828.6|90872.3|90847.3|90873.5|90848.5|90853.5|90828.5|60
1638804680000|2021-12-06 15:31:20|90873.2|90848.2|90877.5|90852.5|90878|90853|90871.7|90846.7|53
1638804690000|2021-12-06 15:31:30|90877.3|90852.3|90879.2|90854.2|90881.8|90856.8|90876.9|90851.9|50
1638804700000|2021-12-06 15:31:40|90879.4|90854.4|90883.6|90858.6|90885.3|90860.3|90879.4|90854.4|50
1638804710000|2021-12-06 15:31:50|90884.1|90859.1|90876.7|90851.7|90884.7|90859.7|90876.5|90851.5|57
1638804720000|2021-12-06 15:32:00|90876.9|90851.9|90882.5|90857.5|90882.7|90857.7|90876.9|90851.9|56
1638804730000|2021-12-06 15:32:10|90881.8|90856.8|90883.4|90858.4|90886|90861|90881.8|90856.8|48
1638804740000|2021-12-06 15:32:20|90882.1|90857.1|90882.1|90857.1|90882.5|90857.5|90878.5|90853.5|51
1638804750000|2021-12-06 15:32:30|90881.4|90856.4|90883.4|90858.4|90884|90859|90880.5|90855.5|56
1638804760000|2021-12-06 15:32:40|90882.9|90857.9|90885.7|90860.7|90887.1|90862.1|90882.5|90857.5|43
1638804770000|2021-12-06 15:32:50|90885.8|90860.8|90887.2|90862.2|90887.7|90862.7|90883.7|90858.7|57
1638804780000|2021-12-06 15:33:00|90887.4|90862.4|90883.9|90858.9|90889|90864|90882.7|90857.7|51
1638804790000|2021-12-06 15:33:10|90884.5|90859.5|90895.7|90870.7|90895.7|90870.7|90882.8|90857.8|62
1638804800000|2021-12-06 15:33:20|90895|90870|90893.2|90868.2|90896.7|90871.7|90892.4|90867.4|63
1638804810000|2021-12-06 15:33:30|90891.7|90866.7|90899|90874|90901.8|90876.8|90891.7|90866.7|58
1638804820000|2021-12-06 15:33:40|90898.8|90873.8|90900.1|90875.1|90900.3|90875.3|90897.3|90872.3|53
1638804830000|2021-12-06 15:33:50|90899.8|90874.8|90888.2|90863.2|90901.4|90876.4|90886.6|90861.6|61
1638804840000|2021-12-06 15:34:00|90888.6|90863.6|90883.3|90858.3|90888.6|90863.6|90882.4|90857.4|61
1638804850000|2021-12-06 15:34:10|90884|90859|90878.2|90853.2|90886.3|90861.3|90876.2|90851.2|56
1638804860000|2021-12-06 15:34:20|90878.8|90853.8|90898.1|90873.1|90898.1|90873.1|90878.8|90853.8|57
1638804870000|2021-12-06 15:34:30|90894.5|90869.5|90894.6|90869.6|90897.5|90872.5|90894|90869|52
1638804880000|2021-12-06 15:34:40|90894.7|90869.7|90878.6|90853.6|90895.1|90870.1|90878.6|90853.6|57
1638804890000|2021-12-06 15:34:50|90880.6|90855.6|90882.2|90857.2|90884|90859|90879.7|90854.7|43
1638804900000|2021-12-06 15:35:00|90882.4|90857.4|90903.4|90878.4|90904.4|90879.4|90879.2|90854.2|68
1638804910000|2021-12-06 15:35:10|90902.9|90877.9|90904.4|90879.4|90905.5|90880.5|90899.3|90874.3|60
1638804920000|2021-12-06 15:35:20|90904.5|90879.5|90904|90879|90905.2|90880.2|90901.8|90876.8|58
1638804930000|2021-12-06 15:35:30|90904.5|90879.5|90891.1|90866.1|90909.1|90884.1|90890.6|90865.6|66
1638804940000|2021-12-06 15:35:40|90890.8|90865.8|90912.6|90887.6|90913.5|90888.5|90889.1|90864.1|63
1638804950000|2021-12-06 15:35:50|90913|90888|90912.9|90887.9|90914|90889|90910.5|90885.5|46
1638804960000|2021-12-06 15:36:00|90914.4|90889.4|90910.5|90885.5|90915.2|90890.2|90907.1|90882.1|63
1638804970000|2021-12-06 15:36:10|90910.6|90885.6|90907.8|90882.8|90911.1|90886.1|90906.5|90881.5|62
1638804980000|2021-12-06 15:36:20|90908.7|90883.7|90911.9|90886.9|90912.5|90887.5|90907.9|90882.9|42
1638804990000|2021-12-06 15:36:30|90911.4|90886.4|90909.9|90884.9|90917.2|90892.2|90908.1|90883.1|45
1638805000000|2021-12-06 15:36:40|90909.1|90884.1|90901|90876|90909.1|90884.1|90898.7|90873.7|47
1638805010000|2021-12-06 15:36:50|90900.5|90875.5|90903|90878|90905.7|90880.7|90899.5|90874.5|58
1638805020000|2021-12-06 15:37:00|90898.7|90873.7|90884|90859|90899.5|90874.5|90883.7|90858.7|68
1638805030000|2021-12-06 15:37:10|90884.5|90859.5|90870.8|90845.8|90889.9|90864.9|90869.7|90844.7|70
1638805040000|2021-12-06 15:37:20|90871.3|90846.3|90874.3|90849.3|90874.3|90849.3|90865.9|90840.9|56
1638805050000|2021-12-06 15:37:30|90873.6|90848.6|90875.3|90850.3|90878.1|90853.1|90872.7|90847.7|60
1638805060000|2021-12-06 15:37:40|90874.6|90849.6|90894.2|90869.2|90895.4|90870.4|90874.6|90849.6|67
1638805070000|2021-12-06 15:37:50|90894.3|90869.3|90894.4|90869.4|90894.7|90869.7|90893|90868|45
1638805080000|2021-12-06 15:38:00|90894.7|90869.7|90901.8|90876.8|90902.5|90877.5|90894.5|90869.5|44
1638805090000|2021-12-06 15:38:10|90901.9|90876.9|90917.8|90892.8|90921.3|90896.3|90901.9|90876.9|62
1638805100000|2021-12-06 15:38:20|90917.9|90892.9|90926.5|90901.5|90926.9|90901.9|90916.3|90891.3|53
1638805110000|2021-12-06 15:38:30|90927|90902|90920.7|90895.7|90927.7|90902.7|90917.9|90892.9|59
1638805120000|2021-12-06 15:38:40|90919.5|90894.5|90922.7|90897.7|90925.4|90900.4|90919.5|90894.5|48
1638805130000|2021-12-06 15:38:50|90922.1|90897.1|90927.2|90902.2|90930.9|90905.9|90922|90897|48
1638805140000|2021-12-06 15:39:00|90927.5|90902.5|90936.1|90911.1|90936.8|90911.8|90926.2|90901.2|64
1638805150000|2021-12-06 15:39:10|90936.5|90911.5|90941.3|90916.3|90943.1|90918.1|90933.6|90908.6|54
1638805160000|2021-12-06 15:39:20|90940.8|90915.8|90933.6|90908.6|90941.3|90916.3|90932.9|90907.9|54
1638805170000|2021-12-06 15:39:30|90934.8|90909.8|90930.1|90905.1|90936.7|90911.7|90929.9|90904.9|56
1638805180000|2021-12-06 15:39:40|90929.9|90904.9|90925.6|90900.6|90930.1|90905.1|90925.1|90900.1|56
1638805190000|2021-12-06 15:39:50|90925.1|90900.1|90931.6|90906.6|90932.5|90907.5|90925.1|90900.1|55
1638805200000|2021-12-06 15:40:00|90932.4|90907.4|90933|90908|90937.8|90912.8|90931.9|90906.9|58
1638805210000|2021-12-06 15:40:10|90932.5|90907.5|90932.8|90907.8|90935.3|90910.3|90930.3|90905.3|56
1638805220000|2021-12-06 15:40:20|90932.1|90907.1|90935.6|90910.6|90938.2|90913.2|90932.1|90907.1|58
1638805230000|2021-12-06 15:40:30|90935.8|90910.8|90936.7|90911.7|90939.9|90914.9|90934.1|90909.1|59
1638805240000|2021-12-06 15:40:40|90936.4|90911.4|90936.2|90911.2|90937.8|90912.8|90934.6|90909.6|52
1638805250000|2021-12-06 15:40:50|90938.4|90913.4|90933.4|90908.4|90938.4|90913.4|90930.1|90905.1|61
1638805260000|2021-12-06 15:41:00|90932.3|90907.3|90933|90908|90934|90909|90931.1|90906.1|56
1638805270000|2021-12-06 15:41:10|90933.5|90908.5|90935|90910|90935.7|90910.7|90931.6|90906.6|50
1638805280000|2021-12-06 15:41:20|90934.8|90909.8|90938.9|90913.9|90940.5|90915.5|90933.7|90908.7|48
1638805290000|2021-12-06 15:41:30|90938.6|90913.6|90934|90909|90938.6|90913.6|90930.8|90905.8|45
1638805300000|2021-12-06 15:41:40|90933.6|90908.6|90950.5|90925.5|90951.3|90926.3|90933.6|90908.6|62
1638805310000|2021-12-06 15:41:50|90950.3|90925.3|90949.1|90924.1|90950.9|90925.9|90948.6|90923.6|53
1638805320000|2021-12-06 15:42:00|90949.2|90924.2|90948.3|90923.3|90951.3|90926.3|90947.8|90922.8|42
1638805330000|2021-12-06 15:42:10|90949.2|90924.2|90948.6|90923.6|90951.2|90926.2|90948|90923|42
1638805340000|2021-12-06 15:42:20|90948.5|90923.5|90944.6|90919.6|90949.2|90924.2|90944.4|90919.4|50
1638805350000|2021-12-06 15:42:30|90945.6|90920.6|90943.9|90918.9|90946.6|90921.6|90943.8|90918.8|46
1638805360000|2021-12-06 15:42:40|90944.2|90919.2|90951.9|90926.9|90953|90928|90944.2|90919.2|47
1638805370000|2021-12-06 15:42:50|90951.6|90926.6|90943.9|90918.9|90951.9|90926.9|90939.7|90914.7|56
1638805380000|2021-12-06 15:43:00|90944.1|90919.1|90945.1|90920.1|90945.1|90920.1|90940.2|90915.2|55
1638805390000|2021-12-06 15:43:10|90945|90920|90946.8|90921.8|90947.7|90922.7|90943.6|90918.6|46
1638805400000|2021-12-06 15:43:20|90945.7|90920.7|90954.5|90929.5|90956.2|90931.2|90945.7|90920.7|74
1638805410000|2021-12-06 15:43:30|90954.6|90929.6|90959.7|90934.7|90961.1|90936.1|90950.7|90925.7|66
1638805420000|2021-12-06 15:43:40|90959.9|90934.9|90961.6|90936.6|90966.4|90941.4|90952.9|90927.9|69
1638805430000|2021-12-06 15:43:50|90962.4|90937.4|90958.9|90933.9|90962.4|90937.4|90957.1|90932.1|43
1638805440000|2021-12-06 15:44:00|90957.9|90932.9|90952.5|90927.5|90958.2|90933.2|90952|90927|60
1638805450000|2021-12-06 15:44:10|90952.4|90927.4|90948.4|90923.4|90954.6|90929.6|90947.7|90922.7|63
1638805460000|2021-12-06 15:44:20|90948.9|90923.9|90948.1|90923.1|90950.7|90925.7|90940.2|90915.2|50
1638805470000|2021-12-06 15:44:30|90948.2|90923.2|90932.4|90907.4|90948.3|90923.3|90929.9|90904.9|69
1638805480000|2021-12-06 15:44:40|90932|90907|90934.1|90909.1|90934.1|90909.1|90929.8|90904.8|60
1638805490000|2021-12-06 15:44:50|90934.2|90909.2|90942.8|90917.8|90945.6|90920.6|90929.8|90904.8|58
1638805500000|2021-12-06 15:45:00|90943.1|90918.1|90949.1|90924.1|90949.7|90924.7|90941.4|90916.4|61
1638805510000|2021-12-06 15:45:10|90948.8|90923.8|90955.8|90930.8|90960.5|90935.5|90944.5|90919.5|58
1638805520000|2021-12-06 15:45:20|90955|90930|90954.8|90929.8|90959.1|90934.1|90953.4|90928.4|56
1638805530000|2021-12-06 15:45:30|90955.8|90930.8|90961.8|90936.8|90968.5|90943.5|90950.1|90925.1|59
1638805540000|2021-12-06 15:45:40|90962|90937|90958.1|90933.1|90962.7|90937.7|90957.1|90932.1|51
1638805550000|2021-12-06 15:45:50|90958|90933|90971.3|90946.3|90971.3|90946.3|90950.5|90925.5|48
1638805560000|2021-12-06 15:46:00|90971.2|90946.2|90975.2|90950.2|90975.2|90950.2|90968.7|90943.7|51
1638805570000|2021-12-06 15:46:10|90974.8|90949.8|90994.4|90969.4|90994.4|90969.4|90974|90949|60
1638805580000|2021-12-06 15:46:20|90998.4|90973.4|90992.2|90967.2|91002|90977|90991.3|90966.3|72
1638805590000|2021-12-06 15:46:30|90991.9|90966.9|91001|90976|91004.2|90979.2|90990.1|90965.1|66
1638805600000|2021-12-06 15:46:40|91001.5|90976.5|91021|90996|91025.6|91000.6|91001.3|90976.3|69
1638805610000|2021-12-06 15:46:50|91021.2|90996.2|91018.6|90993.6|91024.5|90999.5|91018.6|90993.6|54
1638805620000|2021-12-06 15:47:00|91018.9|90993.9|91026.5|91001.5|91028.6|91003.6|91018.8|90993.8|60
1638805630000|2021-12-06 15:47:10|91026.4|91001.4|91028.2|91003.2|91029.7|91004.7|91026.2|91001.2|53
1638805640000|2021-12-06 15:47:20|91027.6|91002.6|91032.1|91007.1|91036.2|91011.2|91026.7|91001.7|51
1638805650000|2021-12-06 15:47:30|91031.7|91006.7|91030.6|91005.6|91033.6|91008.6|91026.3|91001.3|52
1638805660000|2021-12-06 15:47:40|91030.2|91005.2|91042.9|91017.9|91043.3|91018.3|91029.9|91004.9|67
1638805670000|2021-12-06 15:47:50|91043.3|91018.3|91043.7|91018.7|91043.8|91018.8|91040.2|91015.2|49
1638805680000|2021-12-06 15:48:00|91044.1|91019.1|91063.4|91038.4|91064|91039|91044.1|91019.1|60
1638805690000|2021-12-06 15:48:10|91065.5|91040.5|91068.6|91043.6|91068.7|91043.7|91062.9|91037.9|55
1638805700000|2021-12-06 15:48:20|91068.3|91043.3|91049.5|91024.5|91068.3|91043.3|91046.2|91021.2|59
1638805710000|2021-12-06 15:48:30|91050|91025|91027.6|91002.6|91054|91029|91027.6|91002.6|68
1638805720000|2021-12-06 15:48:40|91027|91002|91036.5|91011.5|91038.4|91013.4|91021.7|90996.7|69
1638805730000|2021-12-06 15:48:50|91036.2|91011.2|91034.6|91009.6|91037|91012|91030|91005|62
1638805740000|2021-12-06 15:49:00|91034.5|91009.5|91033.8|91008.8|91035|91010|91029.2|91004.2|58
1638805750000|2021-12-06 15:49:10|91033.9|91008.9|91035.2|91010.2|91038.4|91013.4|91032.3|91007.3|53
1638805760000|2021-12-06 15:49:20|91035.3|91010.3|91030.9|91005.9|91036.7|91011.7|91029.3|91004.3|58
1638805770000|2021-12-06 15:49:30|91031.2|91006.2|91012.2|90987.2|91031.9|91006.9|91012.2|90987.2|70
1638805780000|2021-12-06 15:49:40|91013.1|90988.1|91021.1|90996.1|91028.7|91003.7|91004.8|90979.8|67
1638805790000|2021-12-06 15:49:50|91020.9|90995.9|91028.4|91003.4|91030.6|91005.6|91020|90995|65
1638805800000|2021-12-06 15:50:00|91028.7|91003.7|91024.9|90999.9|91030.6|91005.6|91022.9|90997.9|66
1638805810000|2021-12-06 15:50:10|91024.5|90999.5|91022.7|90997.7|91027.4|91002.4|91021.6|90996.6|61
1638805820000|2021-12-06 15:50:20|91022.6|90997.6|91016.2|90991.2|91023|90998|91006.1|90981.1|67
1638805830000|2021-12-06 15:50:30|91015.8|90990.8|91007.4|90982.4|91016.5|90991.5|91007.4|90982.4|57
1638805840000|2021-12-06 15:50:40|91007.6|90982.6|91012.5|90987.5|91012.8|90987.8|91006.5|90981.5|50
1638805850000|2021-12-06 15:50:50|91012.4|90987.4|91011.1|90986.1|91013.8|90988.8|91009.4|90984.4|54
1638805860000|2021-12-06 15:51:00|91011|90986|91011|90986|91012.8|90987.8|91009.9|90984.9|49
1638805870000|2021-12-06 15:51:10|91012.2|90987.2|91017|90992|91019.5|90994.5|91012.2|90987.2|57
1638805880000|2021-12-06 15:51:20|91016.6|90991.6|91015.2|90990.2|91018.5|90993.5|91011.1|90986.1|60
1638805890000|2021-12-06 15:51:30|91014.8|90989.8|91024.3|90999.3|91024.5|90999.5|91014.8|90989.8|55
1638805900000|2021-12-06 15:51:40|91023.3|90998.3|91033.3|91008.3|91034.7|91009.7|91023.3|90998.3|63
1638805910000|2021-12-06 15:51:50|91033.4|91008.4|91036|91011|91037.1|91012.1|91033.2|91008.2|50
1638805920000|2021-12-06 15:52:00|91035.6|91010.6|91042.1|91017.1|91043.4|91018.4|91033.9|91008.9|53
1638805930000|2021-12-06 15:52:10|91042.2|91017.2|91055.3|91030.3|91057.5|91032.5|91042.2|91017.2|63
1638805940000|2021-12-06 15:52:20|91055.7|91030.7|91055.8|91030.8|91060.8|91035.8|91055.1|91030.1|55
1638805950000|2021-12-06 15:52:30|91056.5|91031.5|91057.3|91032.3|91058.8|91033.8|91055.8|91030.8|59
1638805960000|2021-12-06 15:52:40|91056.9|91031.9|91057|91032|91061.5|91036.5|91056.9|91031.9|52
1638805970000|2021-12-06 15:52:50|91056.9|91031.9|91068.8|91043.8|91069.5|91044.5|91056.1|91031.1|58
1638805980000|2021-12-06 15:53:00|91068.9|91043.9|91077.8|91052.8|91080.6|91055.6|91066.3|91041.3|60
1638805990000|2021-12-06 15:53:10|91077.9|91052.9|91077.3|91052.3|91083.9|91058.9|91074.5|91049.5|62
1638806000000|2021-12-06 15:53:20|91076.9|91051.9|91100.9|91075.9|91101.3|91076.3|91073.1|91048.1|54
1638806010000|2021-12-06 15:53:30|91101|91076|91103.9|91078.9|91105.3|91080.3|91101|91076|62
1638806020000|2021-12-06 15:53:40|91103.8|91078.8|91109.9|91084.9|91110.4|91085.4|91103.8|91078.8|48
1638806030000|2021-12-06 15:53:50|91111.5|91086.5|91103.5|91078.5|91115.8|91090.8|91103.5|91078.5|66
1638806040000|2021-12-06 15:54:00|91104.3|91079.3|91106.4|91081.4|91109.4|91084.4|91103.6|91078.6|64
1638806050000|2021-12-06 15:54:10|91106.7|91081.7|91104.9|91079.9|91107|91082|91103.8|91078.8|57
1638806060000|2021-12-06 15:54:20|91105|91080|91097.5|91072.5|91105.8|91080.8|91096.5|91071.5|53
1638806070000|2021-12-06 15:54:30|91098.8|91073.8|91099.3|91074.3|91104.5|91079.5|91097.9|91072.9|60
1638806080000|2021-12-06 15:54:40|91098.9|91073.9|91090|91065|91100|91075|91087|91062|64
1638806090000|2021-12-06 15:54:50|91090.2|91065.2|91094.2|91069.2|91094.2|91069.2|91086|91061|55
1638806100000|2021-12-06 15:55:00|91093.6|91068.6|91091.9|91066.9|91100.1|91075.1|91090.1|91065.1|66
1638806110000|2021-12-06 15:55:10|91090.3|91065.3|91102.5|91077.5|91105.9|91080.9|91090.3|91065.3|62
1638806120000|2021-12-06 15:55:20|91103.3|91078.3|91106.5|91081.5|91107.2|91082.2|91100.4|91075.4|61
1638806130000|2021-12-06 15:55:30|91106.8|91081.8|91099|91074|91106.8|91081.8|91097.7|91072.7|52
1638806140000|2021-12-06 15:55:40|91098.9|91073.9|91089.2|91064.2|91100.7|91075.7|91087.7|91062.7|62
1638806150000|2021-12-06 15:55:50|91089|91064|91075.8|91050.8|91090.7|91065.7|91074.9|91049.9|72
1638806160000|2021-12-06 15:56:00|91075.3|91050.3|91073.1|91048.1|91077.9|91052.9|91072.5|91047.5|63
1638806170000|2021-12-06 15:56:10|91073|91048|91073.9|91048.9|91077.1|91052.1|91073|91048|57
1638806180000|2021-12-06 15:56:20|91070.9|91045.9|91065.3|91040.3|91071.2|91046.2|91061.3|91036.3|69
1638806190000|2021-12-06 15:56:30|91064.9|91039.9|91050.4|91025.4|91066.2|91041.2|91048.3|91023.3|62
1638806200000|2021-12-06 15:56:40|91050|91025|91042.7|91017.7|91054.5|91029.5|91042.4|91017.4|65
1638806210000|2021-12-06 15:56:50|91043.7|91018.7|91039|91014|91047.8|91022.8|91036.8|91011.8|64
1638806220000|2021-12-06 15:57:00|91040|91015|91041.3|91016.3|91044.9|91019.9|91040|91015|63
1638806230000|2021-12-06 15:57:10|91040.6|91015.6|91049|91024|91049|91024|91036.4|91011.4|63
1638806240000|2021-12-06 15:57:20|91048.2|91023.2|91059.1|91034.1|91063|91038|91042.6|91017.6|74
1638806250000|2021-12-06 15:57:30|91059.8|91034.8|91080.7|91055.7|91082|91057|91059.8|91034.8|56
1638806260000|2021-12-06 15:57:40|91081.3|91056.3|91074.7|91049.7|91081.3|91056.3|91072.8|91047.8|60
1638806270000|2021-12-06 15:57:50|91072.6|91047.6|91058.4|91033.4|91073.6|91048.6|91057.5|91032.5|68
1638806280000|2021-12-06 15:58:00|91059.6|91034.6|91064|91039|91064.5|91039.5|91058.3|91033.3|65
1638806290000|2021-12-06 15:58:10|91062.8|91037.8|91063.9|91038.9|91068.1|91043.1|91062.7|91037.7|65
1638806300000|2021-12-06 15:58:20|91064.7|91039.7|91043.9|91018.9|91068.7|91043.7|91040.4|91015.4|61
1638806310000|2021-12-06 15:58:30|91043.7|91018.7|91047.8|91022.8|91050.2|91025.2|91043.7|91018.7|65
1638806320000|2021-12-06 15:58:40|91048.4|91023.4|91048.5|91023.5|91050.4|91025.4|91045.7|91020.7|58
1638806330000|2021-12-06 15:58:50|91048.9|91023.9|91075.6|91050.6|91078.2|91053.2|91048.6|91023.6|58
1638806340000|2021-12-06 15:59:00|91075.9|91050.9|91069.8|91044.8|91077.9|91052.9|91069.3|91044.3|56
1638806350000|2021-12-06 15:59:10|91070.6|91045.6|91071.6|91046.6|91072.7|91047.7|91069.5|91044.5|50
1638806360000|2021-12-06 15:59:20|91072.4|91047.4|91064.8|91039.8|91072.7|91047.7|91064.8|91039.8|67
1638806370000|2021-12-06 15:59:30|91064.1|91039.1|91068|91043|91068.5|91043.5|91061.9|91036.9|54
1638806380000|2021-12-06 15:59:40|91068.3|91043.3|91062.4|91037.4|91068.3|91043.3|91056.3|91031.3|57
1638806390000|2021-12-06 15:59:50|91061.5|91036.5|91044.2|91019.2|91061.7|91036.7|91042.7|91017.7|64
1638806400000|2021-12-06 16:00:00|91043.4|91018.4|91031.4|91006.4|91046.3|91021.3|91028.7|91003.7|64
1638806410000|2021-12-06 16:00:10|91031.2|91006.2|91043.5|91018.5|91047|91022|91030.5|91005.5|62
1638806420000|2021-12-06 16:00:20|91043.4|91018.4|91041.2|91016.2|91054.4|91029.4|91040.9|91015.9|68
1638806430000|2021-12-06 16:00:30|91040.5|91015.5|91050.7|91025.7|91051.5|91026.5|91038.9|91013.9|63
1638806440000|2021-12-06 16:00:40|91052.1|91027.1|91058|91033|91058.1|91033.1|91052.1|91027.1|52
1638806450000|2021-12-06 16:00:50|91058.3|91033.3|91070.7|91045.7|91072.5|91047.5|91058.3|91033.3|60
1638806460000|2021-12-06 16:01:00|91071.6|91046.6|91064.3|91039.3|91079.3|91054.3|91064.2|91039.2|69
1638806470000|2021-12-06 16:01:10|91066|91041|91067.3|91042.3|91069.4|91044.4|91060.1|91035.1|60
1638806480000|2021-12-06 16:01:20|91067.5|91042.5|91064.9|91039.9|91069.5|91044.5|91064.3|91039.3|53
1638806490000|2021-12-06 16:01:30|91065.2|91040.2|91064.6|91039.6|91068.7|91043.7|91063.1|91038.1|51
1638806500000|2021-12-06 16:01:40|91064.8|91039.8|91062.2|91037.2|91068.7|91043.7|91060.7|91035.7|65
1638806510000|2021-12-06 16:01:50|91062.4|91037.4|91074.8|91049.8|91077.2|91052.2|91061.9|91036.9|65
1638806520000|2021-12-06 16:02:00|91077.6|91052.6|91076|91051|91089.7|91064.7|91075.6|91050.6|70
1638806530000|2021-12-06 16:02:10|91076.7|91051.7|91068.6|91043.6|91077.9|91052.9|91063.6|91038.6|60
1638806540000|2021-12-06 16:02:20|91068.9|91043.9|91045.7|91020.7|91071.4|91046.4|91040.5|91015.5|70
1638806550000|2021-12-06 16:02:30|91043.3|91018.3|91035.2|91010.2|91043.3|91018.3|91034.6|91009.6|52
1638806560000|2021-12-06 16:02:40|91035.8|91010.8|91034|91009|91050|91025|91031.5|91006.5|62
1638806570000|2021-12-06 16:02:50|91034.6|91009.6|91043.8|91018.8|91043.8|91018.8|91030.3|91005.3|57
1638806580000|2021-12-06 16:03:00|91043.9|91018.9|91039.8|91014.8|91046.9|91021.9|91037.7|91012.7|70
1638806590000|2021-12-06 16:03:10|91039.7|91014.7|91043.5|91018.5|91043.5|91018.5|91039.5|91014.5|56
1638806600000|2021-12-06 16:03:20|91043.3|91018.3|91045.6|91020.6|91046.5|91021.5|91040.4|91015.4|56
1638806610000|2021-12-06 16:03:30|91045.4|91020.4|91037.3|91012.3|91048.6|91023.6|91037.3|91012.3|56
1638806620000|2021-12-06 16:03:40|91038.5|91013.5|91032|91007|91038.6|91013.6|91031.3|91006.3|46
1638806630000|2021-12-06 16:03:50|91032.5|91007.5|91021.4|90996.4|91032.7|91007.7|91020.4|90995.4|61
1638806640000|2021-12-06 16:04:00|91021.2|90996.2|91014.1|90989.1|91021.8|90996.8|91014.1|90989.1|49
1638806650000|2021-12-06 16:04:10|91014|90989|90996.2|90971.2|91015.7|90990.7|90995.9|90970.9|64
1638806660000|2021-12-06 16:04:20|90996.1|90971.1|90997.5|90972.5|90999.3|90974.3|90996.1|90971.1|58
1638806670000|2021-12-06 16:04:30|90997.1|90972.1|91020|90995|91022.6|90997.6|90997.1|90972.1|54
1638806680000|2021-12-06 16:04:40|91020.4|90995.4|91020|90995|91024.8|90999.8|91017|90992|58
1638806690000|2021-12-06 16:04:50|91020.2|90995.2|91013.4|90988.4|91028.2|91003.2|91009.8|90984.8|56
1638806700000|2021-12-06 16:05:00|91013.3|90988.3|91018.1|90993.1|91019.9|90994.9|91012.7|90987.7|52
1638806710000|2021-12-06 16:05:10|91018|90993|91028.3|91003.3|91031.5|91006.5|91017.9|90992.9|61
1638806720000|2021-12-06 16:05:20|91029.4|91004.4|91040.1|91015.1|91040.2|91015.2|91028.7|91003.7|53
1638806730000|2021-12-06 16:05:30|91040.2|91015.2|91046.9|91021.9|91047.5|91022.5|91039.9|91014.9|55
1638806740000|2021-12-06 16:05:40|91047|91022|91052|91027|91052|91027|91046|91021|47
1638806750000|2021-12-06 16:05:50|91050.7|91025.7|91056.3|91031.3|91057.1|91032.1|91040|91015|59
1638806760000|2021-12-06 16:06:00|91053.1|91028.1|91049.9|91024.9|91053.1|91028.1|91047.8|91022.8|47
1638806770000|2021-12-06 16:06:10|91050.1|91025.1|91048.2|91023.2|91050.8|91025.8|91048.2|91023.2|32
1638806780000|2021-12-06 16:06:20|91048.3|91023.3|91048.8|91023.8|91052.1|91027.1|91048.1|91023.1|47
1638806790000|2021-12-06 16:06:30|91048.7|91023.7|91048.5|91023.5|91049.8|91024.8|91048.5|91023.5|27
1638806800000|2021-12-06 16:06:40|91049.2|91024.2|91049.6|91024.6|91050.1|91025.1|91046.9|91021.9|24
1638806810000|2021-12-06 16:06:50|91049.9|91024.9|91034.6|91009.6|91049.9|91024.9|91034.6|91009.6|42
1638806820000|2021-12-06 16:07:00|91034.7|91009.7|91033.3|91008.3|91034.8|91009.8|91032.4|91007.4|37
1638806830000|2021-12-06 16:07:10|91033.2|91008.2|91034|91009|91034|91009|91032.9|91007.9|24
1638806840000|2021-12-06 16:07:20|91033.3|91008.3|91031.4|91006.4|91034.4|91009.4|91030.3|91005.3|34
1638806850000|2021-12-06 16:07:30|91031.2|91006.2|91022.3|90997.3|91031.8|91006.8|91019.9|90994.9|37
1638806860000|2021-12-06 16:07:40|91022.8|90997.8|91014.9|90989.9|91023.8|90998.8|91014.6|90989.6|33
1638806870000|2021-12-06 16:07:50|91014.3|90989.3|91014.9|90989.9|91016|90991|91014.1|90989.1|42
1638806880000|2021-12-06 16:08:00|91014.1|90989.1|91020.6|90995.6|91021.8|90996.8|91014.1|90989.1|36
1638806890000|2021-12-06 16:08:10|91020.7|90995.7|91013.6|90988.6|91020.8|90995.8|91012.2|90987.2|44
1638806900000|2021-12-06 16:08:20|91013.7|90988.7|91012.9|90987.9|91013.7|90988.7|91010.1|90985.1|47
1638806910000|2021-12-06 16:08:30|91013|90988|91014.2|90989.2|91014.5|90989.5|91012.7|90987.7|29
1638806920000|2021-12-06 16:08:40|91014.3|90989.3|91015.1|90990.1|91015.8|90990.8|91013.3|90988.3|32
1638806930000|2021-12-06 16:08:50|91015.2|90990.2|91017.2|90992.2|91018|90993|91010.6|90985.6|54
1638806940000|2021-12-06 16:09:00|91017.3|90992.3|91022.4|90997.4|91023.8|90998.8|91016.3|90991.3|59
1638806950000|2021-12-06 16:09:10|91022.1|90997.1|91013.3|90988.3|91022.1|90997.1|91011|90986|50
1638806960000|2021-12-06 16:09:20|91012.6|90987.6|91014.3|90989.3|91017.4|90992.4|91008.6|90983.6|58
1638806970000|2021-12-06 16:09:30|91014.1|90989.1|91012.6|90987.6|91015.1|90990.1|91012.6|90987.6|38
1638806980000|2021-12-06 16:09:40|91012.5|90987.5|91016.8|90991.8|91020.9|90995.9|91011.1|90986.1|55
1638806990000|2021-12-06 16:09:50|91017|90992|91023.8|90998.8|91024.1|90999.1|91014.2|90989.2|60
1638807000000|2021-12-06 16:10:00|91023.4|90998.4|91027.1|91002.1|91028.1|91003.1|91021|90996|63
1638807010000|2021-12-06 16:10:10|91026.8|91001.8|91025.3|91000.3|91028.2|91003.2|91024.6|90999.6|46
1638807020000|2021-12-06 16:10:20|91025.1|91000.1|91021.1|90996.1|91025.1|91000.1|91021.1|90996.1|40
1638807030000|2021-12-06 16:10:30|91021.2|90996.2|91022.2|90997.2|91024.3|90999.3|91017.8|90992.8|49
1638807040000|2021-12-06 16:10:40|91022.1|90997.1|91023.3|90998.3|91024|90999|91019.9|90994.9|44
1638807050000|2021-12-06 16:10:50|91023|90998|91024|90999|91024.8|90999.8|91017.8|90992.8|59
1638807060000|2021-12-06 16:11:00|91023.6|90998.6|91038.8|91013.8|91040.2|91015.2|91023.5|90998.5|56
1638807070000|2021-12-06 16:11:10|91038.7|91013.7|91046|91021|91046.7|91021.7|91037.7|91012.7|55
1638807080000|2021-12-06 16:11:20|91046.9|91021.9|91053.4|91028.4|91055.4|91030.4|91046.9|91021.9|61
1638807090000|2021-12-06 16:11:30|91053.3|91028.3|91053.2|91028.2|91056.7|91031.7|91052.7|91027.7|53
1638807100000|2021-12-06 16:11:40|91053.7|91028.7|91049.8|91024.8|91054.1|91029.1|91047.3|91022.3|59
1638807110000|2021-12-06 16:11:50|91049.2|91024.2|91044.7|91019.7|91051.5|91026.5|91044.3|91019.3|48
1638807120000|2021-12-06 16:12:00|91045.8|91020.8|91034.8|91009.8|91045.8|91020.8|91034.8|91009.8|54
1638807130000|2021-12-06 16:12:10|91035|91010|91035.9|91010.9|91037|91012|91034.2|91009.2|29
1638807140000|2021-12-06 16:12:20|91036.7|91011.7|91036.5|91011.5|91037.8|91012.8|91035.1|91010.1|42
1638807150000|2021-12-06 16:12:30|91036.9|91011.9|91036.9|91011.9|91039.2|91014.2|91036.1|91011.1|38
1638807160000|2021-12-06 16:12:40|91037.3|91012.3|91037.1|91012.1|91037.8|91012.8|91035.9|91010.9|23
1638807170000|2021-12-06 16:12:50|91037.3|91012.3|91036.3|91011.3|91038.7|91013.7|91035.7|91010.7|37
1638807180000|2021-12-06 16:13:00|91036.4|91011.4|91028.7|91003.7|91036.9|91011.9|91028.3|91003.3|50
1638807190000|2021-12-06 16:13:10|91028.3|91003.3|91019.6|90994.6|91028.9|91003.9|91019.6|90994.6|46
1638807200000|2021-12-06 16:13:20|91019.2|90994.2|91019.2|90994.2|91020.4|90995.4|91018.9|90993.9|43
1638807210000|2021-12-06 16:13:30|91019.1|90994.1|91016.7|90991.7|91019.3|90994.3|91016.3|90991.3|35
1638807220000|2021-12-06 16:13:40|91017.1|90992.1|91039|91014|91039.2|91014.2|91016.6|90991.6|50
1638807230000|2021-12-06 16:13:50|91039.8|91014.8|91041.3|91016.3|91041.3|91016.3|91033.8|91008.8|42
1638807240000|2021-12-06 16:14:00|91041.8|91016.8|91043.1|91018.1|91044.3|91019.3|91041.4|91016.4|43
1638807250000|2021-12-06 16:14:10|91043.4|91018.4|91041.9|91016.9|91044.8|91019.8|91041.9|91016.9|33
1638807260000|2021-12-06 16:14:20|91041.8|91016.8|91043.4|91018.4|91044.6|91019.6|91038.5|91013.5|52
1638807270000|2021-12-06 16:14:30|91043.2|91018.2|91042.7|91017.7|91043.5|91018.5|91041.2|91016.2|40
1638807280000|2021-12-06 16:14:40|91042.6|91017.6|91043.2|91018.2|91046.7|91021.7|91042.2|91017.2|50
1638807290000|2021-12-06 16:14:50|91043.7|91018.7|91043.8|91018.8|91044.9|91019.9|91042.4|91017.4|50
1638807300000|2021-12-06 16:15:00|91043.7|91018.7|91051.2|91026.2|91052.7|91027.7|91035|91010|58
1638807310000|2021-12-06 16:15:10|91051.6|91026.6|91060.7|91035.7|91062|91037|91048.8|91023.8|61
1638807320000|2021-12-06 16:15:20|91060.9|91035.9|91047.9|91022.9|91061.8|91036.8|91044.7|91019.7|57
1638807330000|2021-12-06 16:15:30|91048.2|91023.2|91022.3|90997.3|91048.2|91023.2|91021.6|90996.6|62
1638807340000|2021-12-06 16:15:40|91020.7|90995.7|91018.6|90993.6|91022.9|90997.9|91018.2|90993.2|50
1638807350000|2021-12-06 16:15:50|91017.3|90992.3|91018.1|90993.1|91026.8|91001.8|91017.3|90992.3|65
1638807360000|2021-12-06 16:16:00|91019.7|90994.7|91022.4|90997.4|91026.8|91001.8|91019.7|90994.7|56
1638807370000|2021-12-06 16:16:10|91022.5|90997.5|91016.6|90991.6|91023.8|90998.8|91015.9|90990.9|55
1638807380000|2021-12-06 16:16:20|91016.8|90991.8|91014.8|90989.8|91017.5|90992.5|91013.8|90988.8|50
1638807390000|2021-12-06 16:16:30|91015.2|90990.2|91013.2|90988.2|91016.5|90991.5|91012.4|90987.4|39
1638807400000|2021-12-06 16:16:40|91013.1|90988.1|91016.9|90991.9|91018.1|90993.1|91013.1|90988.1|50
1638807410000|2021-12-06 16:16:50|91017.3|90992.3|91014.5|90989.5|91017.4|90992.4|91014.5|90989.5|46
1638807420000|2021-12-06 16:17:00|91012.2|90987.2|90992.2|90967.2|91012.6|90987.6|90991.9|90966.9|60
1638807430000|2021-12-06 16:17:10|90991.5|90966.5|90991.1|90966.1|90992.5|90967.5|90989.2|90964.2|44
1638807440000|2021-12-06 16:17:20|90992.6|90967.6|90988.6|90963.6|90994|90969|90985.2|90960.2|64
1638807450000|2021-12-06 16:17:30|90988.2|90963.2|90992|90967|90995.5|90970.5|90985.1|90960.1|58
1638807460000|2021-12-06 16:17:40|90991.8|90966.8|90990.4|90965.4|90991.8|90966.8|90988.7|90963.7|48
1638807470000|2021-12-06 16:17:50|90990.6|90965.6|90985.3|90960.3|90991.2|90966.2|90984.8|90959.8|50
1638807480000|2021-12-06 16:18:00|90986.7|90961.7|90991.2|90966.2|90991.2|90966.2|90985.7|90960.7|47
1638807490000|2021-12-06 16:18:10|90990.8|90965.8|90989.3|90964.3|90990.8|90965.8|90989.2|90964.2|29
1638807500000|2021-12-06 16:18:20|90989.2|90964.2|90985.3|90960.3|90989.2|90964.2|90983.1|90958.1|39
1638807510000|2021-12-06 16:18:30|90985.2|90960.2|90989.2|90964.2|90989.9|90964.9|90985.2|90960.2|45
1638807520000|2021-12-06 16:18:40|90989.3|90964.3|91002.2|90977.2|91003.8|90978.8|90989|90964|43
1638807530000|2021-12-06 16:18:50|91009.8|90984.8|91011.1|90986.1|91011.3|90986.3|91007.1|90982.1|56
1638807540000|2021-12-06 16:19:00|91010.8|90985.8|91015.6|90990.6|91017.2|90992.2|91009.8|90984.8|52
1638807550000|2021-12-06 16:19:10|91015.4|90990.4|91009.4|90984.4|91017.2|90992.2|91008.5|90983.5|43
1638807560000|2021-12-06 16:19:20|91009.9|90984.9|91007.5|90982.5|91011.4|90986.4|91006.7|90981.7|48
1638807570000|2021-12-06 16:19:30|91008.1|90983.1|91011.1|90986.1|91011.1|90986.1|91003.3|90978.3|48
1638807580000|2021-12-06 16:19:40|91011|90986|91011|90986|91013.8|90988.8|91006.7|90981.7|52
1638807590000|2021-12-06 16:19:50|91011.1|90986.1|91012.6|90987.6|91012.6|90987.6|91005.9|90980.9|43
1638807600000|2021-12-06 16:20:00|91013.7|90988.7|91030.6|91005.6|91030.7|91005.7|91013.7|90988.7|51
1638807610000|2021-12-06 16:20:10|91029.6|91004.6|91035.6|91010.6|91036.8|91011.8|91028.7|91003.7|55
1638807620000|2021-12-06 16:20:20|91035.3|91010.3|91023.8|90998.8|91035.6|91010.6|91023.7|90998.7|68
1638807630000|2021-12-06 16:20:30|91023.1|90998.1|91031.1|91006.1|91031.4|91006.4|91022.7|90997.7|49
1638807640000|2021-12-06 16:20:40|91030.4|91005.4|91028.3|91003.3|91030.9|91005.9|91025.6|91000.6|51
1638807650000|2021-12-06 16:20:50|91028.4|91003.4|91026.2|91001.2|91028.4|91003.4|91025|91000|38
1638807660000|2021-12-06 16:21:00|91026.6|91001.6|91024.8|90999.8|91026.6|91001.6|91024.1|90999.1|48
1638807670000|2021-12-06 16:21:10|91024.7|90999.7|91029.1|91004.1|91031|91006|91023.9|90998.9|37
1638807680000|2021-12-06 16:21:20|91029.2|91004.2|91029.5|91004.5|91030.2|91005.2|91028.1|91003.1|35
1638807690000|2021-12-06 16:21:30|91030.1|91005.1|91027.7|91002.7|91030.1|91005.1|91026.8|91001.8|48
1638807700000|2021-12-06 16:21:40|91027.8|91002.8|91032.7|91007.7|91037.2|91012.2|91027.4|91002.4|59
1638807710000|2021-12-06 16:21:50|91033.4|91008.4|91025.1|91000.1|91033.4|91008.4|91024.7|90999.7|41
1638807720000|2021-12-06 16:22:00|91025.9|91000.9|91027.6|91002.6|91027.7|91002.7|91024.6|90999.6|44
1638807730000|2021-12-06 16:22:10|91027.4|91002.4|91027.9|91002.9|91028.3|91003.3|91026.2|91001.2|33
1638807740000|2021-12-06 16:22:20|91028.1|91003.1|91046.7|91021.7|91046.7|91021.7|91021.6|90996.6|55
1638807750000|2021-12-06 16:22:30|91046.5|91021.5|91040|91015|91046.5|91021.5|91040|91015|46
1638807760000|2021-12-06 16:22:40|91039.6|91014.6|91021.1|90996.1|91039.6|91014.6|91019.7|90994.7|53
1638807770000|2021-12-06 16:22:50|91020.5|90995.5|91003.8|90978.8|91021.2|90996.2|91000.8|90975.8|46
1638807780000|2021-12-06 16:23:00|91003.7|90978.7|91015|90990|91015.9|90990.9|91002|90977|59
1638807790000|2021-12-06 16:23:10|91013.9|90988.9|91012.2|90987.2|91015.5|90990.5|91011.3|90986.3|53
1638807800000|2021-12-06 16:23:20|91011.6|90986.6|91020.3|90995.3|91020.4|90995.4|91011.6|90986.6|51
1638807810000|2021-12-06 16:23:30|91021|90996|91019.7|90994.7|91021.6|90996.6|91019.7|90994.7|36
1638807820000|2021-12-06 16:23:40|91019.8|90994.8|91018.7|90993.7|91019.9|90994.9|91017.8|90992.8|40
1638807830000|2021-12-06 16:23:50|91018.9|90993.9|91025.1|91000.1|91026.5|91001.5|91018.9|90993.9|47
1638807840000|2021-12-06 16:24:00|91025.2|91000.2|90998.5|90973.5|91025.2|91000.2|90998.5|90973.5|70
1638807850000|2021-12-06 16:24:10|90998.6|90973.6|90996.6|90971.6|91000|90975|90993.4|90968.4|53
1638807860000|2021-12-06 16:24:20|90995.8|90970.8|90996.3|90971.3|90997.6|90972.6|90995.3|90970.3|48
1638807870000|2021-12-06 16:24:30|90995.5|90970.5|90996|90971|90996.9|90971.9|90994.9|90969.9|39
1638807880000|2021-12-06 16:24:40|90995.7|90970.7|90992.2|90967.2|90996|90971|90991.8|90966.8|41
1638807890000|2021-12-06 16:24:50|90992.4|90967.4|91001.4|90976.4|91001.4|90976.4|90990.9|90965.9|48
1638807900000|2021-12-06 16:25:00|91001.3|90976.3|91005.3|90980.3|91005.3|90980.3|90996.8|90971.8|61
1638807910000|2021-12-06 16:25:10|91004.7|90979.7|91004.4|90979.4|91005.4|90980.4|91000.7|90975.7|55
1638807920000|2021-12-06 16:25:20|91004.8|90979.8|91009|90984|91009|90984|91004.1|90979.1|51
1638807930000|2021-12-06 16:25:30|91009.5|90984.5|91005.5|90980.5|91010|90985|91003|90978|52
1638807940000|2021-12-06 16:25:40|91004.9|90979.9|91002.4|90977.4|91005.4|90980.4|91001.9|90976.9|43
1638807950000|2021-12-06 16:25:50|91002.3|90977.3|91009.3|90984.3|91010.5|90985.5|91001.5|90976.5|45
1638807960000|2021-12-06 16:26:00|91010|90985|91006.3|90981.3|91010|90985|91003.3|90978.3|62
1638807970000|2021-12-06 16:26:10|91006.4|90981.4|91015.7|90990.7|91017.8|90992.8|90999.8|90974.8|57
1638807980000|2021-12-06 16:26:20|91014.6|90989.6|91013.4|90988.4|91017.9|90992.9|91013.4|90988.4|56
1638807990000|2021-12-06 16:26:30|91013.8|90988.8|91011.3|90986.3|91015.1|90990.1|91005.8|90980.8|56
1638808000000|2021-12-06 16:26:40|91010.7|90985.7|91004.5|90979.5|91010.7|90985.7|91003.5|90978.5|56
1638808010000|2021-12-06 16:26:50|91004.7|90979.7|91010.5|90985.5|91011.3|90986.3|91003.6|90978.6|45
1638808020000|2021-12-06 16:27:00|91010.2|90985.2|91005.8|90980.8|91010.2|90985.2|91005.8|90980.8|52
1638808030000|2021-12-06 16:27:10|91005.7|90980.7|91004.5|90979.5|91005.7|90980.7|91003|90978|53
1638808040000|2021-12-06 16:27:20|91004.8|90979.8|91005|90980|91006.8|90981.8|91004.3|90979.3|46
1638808050000|2021-12-06 16:27:30|91004.9|90979.9|91005.1|90980.1|91006.5|90981.5|91002.2|90977.2|56
1638808060000|2021-12-06 16:27:40|91005.7|90980.7|91003.8|90978.8|91005.9|90980.9|91003|90978|39
1638808070000|2021-12-06 16:27:50|91003.9|90978.9|91002|90977|91004.4|90979.4|90998.4|90973.4|53
1638808080000|2021-12-06 16:28:00|91001.9|90976.9|91004.3|90979.3|91008.8|90983.8|90999.6|90974.6|52
1638808090000|2021-12-06 16:28:10|91003.7|90978.7|91003|90978|91009.1|90984.1|91003|90978|58
1638808100000|2021-12-06 16:28:20|91003.2|90978.2|91005.9|90980.9|91006.7|90981.7|91002.8|90977.8|44
1638808110000|2021-12-06 16:28:30|91006|90981|90998.3|90973.3|91006.3|90981.3|90996.5|90971.5|54
1638808120000|2021-12-06 16:28:40|90998.1|90973.1|90998.9|90973.9|90999.9|90974.9|90996.3|90971.3|42
1638808130000|2021-12-06 16:28:50|90998.8|90973.8|91000.9|90975.9|91004.3|90979.3|90998.4|90973.4|46
1638808140000|2021-12-06 16:29:00|91002.1|90977.1|91001.3|90976.3|91002.2|90977.2|90996.4|90971.4|61
1638808150000|2021-12-06 16:29:10|91001.2|90976.2|91003.5|90978.5|91003.7|90978.7|90999.4|90974.4|56
1638808160000|2021-12-06 16:29:20|91002.8|90977.8|91004.4|90979.4|91005.2|90980.2|91002.8|90977.8|46
1638808170000|2021-12-06 16:29:30|91004.1|90979.1|91005.3|90980.3|91005.8|90980.8|91003.1|90978.1|37
1638808180000|2021-12-06 16:29:40|91005.2|90980.2|90989.7|90964.7|91006.5|90981.5|90988.1|90963.1|37
1638808190000|2021-12-06 16:29:50|90989.4|90964.4|90992|90967|90992.2|90967.2|90987.9|90962.9|49
1638808200000|2021-12-06 16:30:00|90991.9|90966.9|90986.5|90961.5|90995.1|90970.1|90984.4|90959.4|56
1638808210000|2021-12-06 16:30:10|90986.7|90961.7|90996.6|90971.6|90998.3|90973.3|90984|90959|60
1638808220000|2021-12-06 16:30:20|90996.4|90971.4|90998.2|90973.2|90998.5|90973.5|90995.5|90970.5|51
1638808230000|2021-12-06 16:30:30|90997.8|90972.8|90992|90967|91005.3|90980.3|90991.7|90966.7|53
1638808240000|2021-12-06 16:30:40|90992.5|90967.5|90989.5|90964.5|90992.5|90967.5|90988.7|90963.7|55
1638808250000|2021-12-06 16:30:50|90989.7|90964.7|90991.7|90966.7|90997.8|90972.8|90988.4|90963.4|44
1638808260000|2021-12-06 16:31:00|90991.4|90966.4|90989.7|90964.7|90991.5|90966.5|90989.5|90964.5|45
1638808270000|2021-12-06 16:31:10|90989.3|90964.3|90989.3|90964.3|90993.1|90968.1|90989|90964|41
1638808280000|2021-12-06 16:31:20|90988.7|90963.7|90987.5|90962.5|90988.7|90963.7|90986.1|90961.1|48
1638808290000|2021-12-06 16:31:30|90987.6|90962.6|90990|90965|90991.4|90966.4|90987.6|90962.6|47
1638808300000|2021-12-06 16:31:40|90990.2|90965.2|90993.9|90968.9|90996.9|90971.9|90990.1|90965.1|48
1638808310000|2021-12-06 16:31:50|90994.1|90969.1|90990.5|90965.5|90994.1|90969.1|90990.5|90965.5|49
1638808320000|2021-12-06 16:32:00|90990.4|90965.4|90990.6|90965.6|90991.6|90966.6|90989.8|90964.8|43
1638808330000|2021-12-06 16:32:10|90990.7|90965.7|90991.8|90966.8|90993.2|90968.2|90984.4|90959.4|60
1638808340000|2021-12-06 16:32:20|90991.5|90966.5|90994.9|90969.9|90995.2|90970.2|90991.5|90966.5|40
1638808350000|2021-12-06 16:32:30|90994.8|90969.8|90992.2|90967.2|90994.8|90969.8|90991.7|90966.7|36
1638808360000|2021-12-06 16:32:40|90992.5|90967.5|90992.7|90967.7|90993|90968|90992|90967|40
1638808370000|2021-12-06 16:32:50|90992.9|90967.9|90984.1|90959.1|90995.7|90970.7|90982.1|90957.1|50
1638808380000|2021-12-06 16:33:00|90983.8|90958.8|90975.4|90950.4|90983.9|90958.9|90974.7|90949.7|57
1638808390000|2021-12-06 16:33:10|90975.8|90950.8|90975.8|90950.8|90978.9|90953.9|90975.2|90950.2|50
1638808400000|2021-12-06 16:33:20|90975.7|90950.7|90979.1|90954.1|90979.2|90954.2|90975.7|90950.7|42
1638808410000|2021-12-06 16:33:30|90979|90954|90979.3|90954.3|90979.5|90954.5|90975.3|90950.3|41
1638808420000|2021-12-06 16:33:40|90979.7|90954.7|90974.4|90949.4|90979.8|90954.8|90967.8|90942.8|52
1638808430000|2021-12-06 16:33:50|90974.6|90949.6|90958.7|90933.7|90974.6|90949.6|90957.8|90932.8|59
1638808440000|2021-12-06 16:34:00|90958.2|90933.2|90956.4|90931.4|90959.8|90934.8|90956|90931|62
1638808450000|2021-12-06 16:34:10|90956.6|90931.6|90953.4|90928.4|90957.1|90932.1|90951.5|90926.5|54
1638808460000|2021-12-06 16:34:20|90953.5|90928.5|90947.3|90922.3|90953.6|90928.6|90947.3|90922.3|41
1638808470000|2021-12-06 16:34:30|90946.6|90921.6|90947|90922|90947.8|90922.8|90943|90918|49
1638808480000|2021-12-06 16:34:40|90947.2|90922.2|90947.9|90922.9|90947.9|90922.9|90944.6|90919.6|41
1638808490000|2021-12-06 16:34:50|90947.5|90922.5|90939.7|90914.7|90948|90923|90939.5|90914.5|48
1638808500000|2021-12-06 16:35:00|90940.5|90915.5|90956.8|90931.8|90956.9|90931.9|90940.1|90915.1|61
1638808510000|2021-12-06 16:35:10|90958.4|90933.4|90949.6|90924.6|90962.3|90937.3|90948.5|90923.5|63
1638808520000|2021-12-06 16:35:20|90948.2|90923.2|90944.8|90919.8|90952|90927|90943.8|90918.8|59
1638808530000|2021-12-06 16:35:30|90944.4|90919.4|90941.2|90916.2|90945|90920|90939.2|90914.2|46
1638808540000|2021-12-06 16:35:40|90941|90916|90940.6|90915.6|90941.7|90916.7|90938.2|90913.2|43
1638808550000|2021-12-06 16:35:50|90939.6|90914.6|90940.9|90915.9|90942.8|90917.8|90937.8|90912.8|39
1638808560000|2021-12-06 16:36:00|90941.3|90916.3|90934|90909|90941.8|90916.8|90932.4|90907.4|54
1638808570000|2021-12-06 16:36:10|90934.5|90909.5|90934.6|90909.6|90936.2|90911.2|90932.2|90907.2|52
1638808580000|2021-12-06 16:36:20|90933.5|90908.5|90933.2|90908.2|90934.7|90909.7|90932|90907|51
1638808590000|2021-12-06 16:36:30|90933.9|90908.9|90932.6|90907.6|90935.5|90910.5|90932.5|90907.5|47
1638808600000|2021-12-06 16:36:40|90932.7|90907.7|90945.6|90920.6|90946.3|90921.3|90932.5|90907.5|59
1638808610000|2021-12-06 16:36:50|90945.4|90920.4|90944.8|90919.8|90946.8|90921.8|90944|90919|50
1638808620000|2021-12-06 16:37:00|90945.4|90920.4|90948.6|90923.6|90949.1|90924.1|90945|90920|47
1638808630000|2021-12-06 16:37:10|90948.3|90923.3|90948.6|90923.6|90948.6|90923.6|90947.6|90922.6|36
1638808640000|2021-12-06 16:37:20|90948.5|90923.5|90947.5|90922.5|90948.5|90923.5|90947.3|90922.3|33
1638808650000|2021-12-06 16:37:30|90947.8|90922.8|90945.2|90920.2|90949.8|90924.8|90942.8|90917.8|45
1638808660000|2021-12-06 16:37:40|90945.1|90920.1|90944.2|90919.2|90945.5|90920.5|90943.7|90918.7|38
1638808670000|2021-12-06 16:37:50|90945|90920|90947.4|90922.4|90948.8|90923.8|90945|90920|39
1638808680000|2021-12-06 16:38:00|90947.1|90922.1|90957.9|90932.9|90959|90934|90947.1|90922.1|57
1638808690000|2021-12-06 16:38:10|90957.3|90932.3|90954.3|90929.3|90958|90933|90953.8|90928.8|40
1638808700000|2021-12-06 16:38:20|90953.7|90928.7|90954.5|90929.5|90957.5|90932.5|90953.7|90928.7|48
1638808710000|2021-12-06 16:38:30|90954.7|90929.7|90956.4|90931.4|90956.9|90931.9|90953.5|90928.5|39
1638808720000|2021-12-06 16:38:40|90956.3|90931.3|90954.3|90929.3|90956.9|90931.9|90954|90929|32
1638808730000|2021-12-06 16:38:50|90954.5|90929.5|90948.1|90923.1|90956.6|90931.6|90947.5|90922.5|56
1638808740000|2021-12-06 16:39:00|90949.3|90924.3|90946.9|90921.9|90949.3|90924.3|90946.4|90921.4|49
1638808750000|2021-12-06 16:39:10|90947.2|90922.2|90941|90916|90947.4|90922.4|90937|90912|58
1638808760000|2021-12-06 16:39:20|90941.3|90916.3|90940.4|90915.4|90941.3|90916.3|90939.8|90914.8|35
1638808770000|2021-12-06 16:39:30|90940.9|90915.9|90936.2|90911.2|90941.6|90916.6|90929.8|90904.8|59
1638808780000|2021-12-06 16:39:40|90935.7|90910.7|90934.2|90909.2|90937.3|90912.3|90933.1|90908.1|48
1638808790000|2021-12-06 16:39:50|90933.9|90908.9|90934.4|90909.4|90935.1|90910.1|90933.4|90908.4|42
1638808800000|2021-12-06 16:40:00|90934.9|90909.9|90934|90909|90936.1|90911.1|90933.6|90908.6|46
1638808810000|2021-12-06 16:40:10|90933.9|90908.9|90931.6|90906.6|90935.5|90910.5|90929|90904|57
1638808820000|2021-12-06 16:40:20|90932.4|90907.4|90932.2|90907.2|90932.5|90907.5|90929.7|90904.7|47
1638808830000|2021-12-06 16:40:30|90932.3|90907.3|90929.5|90904.5|90932.4|90907.4|90928|90903|49
1638808840000|2021-12-06 16:40:40|90929.2|90904.2|90927.4|90902.4|90932.3|90907.3|90925.9|90900.9|53
1638808850000|2021-12-06 16:40:50|90926.9|90901.9|90920.1|90895.1|90927.7|90902.7|90919.8|90894.8|55
1638808860000|2021-12-06 16:41:00|90920.2|90895.2|90915.3|90890.3|90920.5|90895.5|90914.9|90889.9|41
1638808870000|2021-12-06 16:41:10|90915.2|90890.2|90911.1|90886.1|90915.9|90890.9|90909.5|90884.5|45
1638808880000|2021-12-06 16:41:20|90910.9|90885.9|90896.9|90871.9|90917.4|90892.4|90895.8|90870.8|55
1638808890000|2021-12-06 16:41:30|90896.4|90871.4|90896.4|90871.4|90897.2|90872.2|90894.3|90869.3|38
1638808900000|2021-12-06 16:41:40|90895.1|90870.1|90896.8|90871.8|90900.2|90875.2|90895.1|90870.1|38
1638808910000|2021-12-06 16:41:50|90896.7|90871.7|90894.4|90869.4|90897.4|90872.4|90893.2|90868.2|47
1638808920000|2021-12-06 16:42:00|90894.8|90869.8|90892.9|90867.9|90894.8|90869.8|90892.6|90867.6|30
1638808930000|2021-12-06 16:42:10|90893|90868|90878.3|90853.3|90893.2|90868.2|90877.5|90852.5|53
1638808940000|2021-12-06 16:42:20|90878.5|90853.5|90923.1|90898.1|90926.2|90901.2|90877.2|90852.2|64
1638808950000|2021-12-06 16:42:30|90922.8|90897.8|90907|90882|90923.2|90898.2|90905.8|90880.8|58
1638808960000|2021-12-06 16:42:40|90907.3|90882.3|90898.5|90873.5|90917.5|90892.5|90898.3|90873.3|50
1638808970000|2021-12-06 16:42:50|90898.9|90873.9|90899.7|90874.7|90900.3|90875.3|90897.1|90872.1|40
1638808980000|2021-12-06 16:43:00|90899.9|90874.9|90902.2|90877.2|90902.5|90877.5|90898.1|90873.1|43
1638808990000|2021-12-06 16:43:10|90902.1|90877.1|90892.5|90867.5|90902.7|90877.7|90891.3|90866.3|59
1638809000000|2021-12-06 16:43:20|90892.3|90867.3|90888.9|90863.9|90892.6|90867.6|90888.9|90863.9|51
1638809010000|2021-12-06 16:43:30|90888.4|90863.4|90891.8|90866.8|90895.6|90870.6|90887.7|90862.7|61
1638809020000|2021-12-06 16:43:40|90891.9|90866.9|90892.8|90867.8|90894.4|90869.4|90891.3|90866.3|42
1638809030000|2021-12-06 16:43:50|90892.1|90867.1|90892.1|90867.1|90892.8|90867.8|90891.8|90866.8|21
1638809040000|2021-12-06 16:44:00|90892|90867|90894.6|90869.6|90896|90871|90891.7|90866.7|46
1638809050000|2021-12-06 16:44:10|90894.4|90869.4|90893.3|90868.3|90895.2|90870.2|90892.9|90867.9|33
1638809060000|2021-12-06 16:44:20|90893.2|90868.2|90891.7|90866.7|90893.5|90868.5|90890.9|90865.9|58
1638809070000|2021-12-06 16:44:30|90891.6|90866.6|90892.6|90867.6|90895|90870|90889.4|90864.4|57
1638809080000|2021-12-06 16:44:40|90892.3|90867.3|90889.7|90864.7|90892.4|90867.4|90886.3|90861.3|42
1638809090000|2021-12-06 16:44:50|90892.6|90867.6|90886.1|90861.1|90892.6|90867.6|90885.5|90860.5|48
1638809100000|2021-12-06 16:45:00|90885.8|90860.8|90886.8|90861.8|90888.5|90863.5|90885|90860|54
1638809110000|2021-12-06 16:45:10|90886.9|90861.9|90884.6|90859.6|90893.8|90868.8|90884.2|90859.2|51
1638809120000|2021-12-06 16:45:20|90884.4|90859.4|90897.4|90872.4|90899.3|90874.3|90884.4|90859.4|55
1638809130000|2021-12-06 16:45:30|90897.2|90872.2|90895.5|90870.5|90898.4|90873.4|90893|90868|47
1638809140000|2021-12-06 16:45:40|90896|90871|90890.6|90865.6|90897|90872|90889.1|90864.1|42
1638809150000|2021-12-06 16:45:50|90889.3|90864.3|90891.8|90866.8|90898.7|90873.7|90889.3|90864.3|48
1638809160000|2021-12-06 16:46:00|90894|90869|90892|90867|90894|90869|90890.3|90865.3|46
1638809170000|2021-12-06 16:46:10|90892.8|90867.8|90892.6|90867.6|90893.6|90868.6|90890.5|90865.5|53
1638809180000|2021-12-06 16:46:20|90892.3|90867.3|90891.6|90866.6|90895.2|90870.2|90888.9|90863.9|58
1638809190000|2021-12-06 16:46:30|90891.2|90866.2|90893.6|90868.6|90894.6|90869.6|90890.2|90865.2|59
1638809200000|2021-12-06 16:46:40|90894.1|90869.1|90894.6|90869.6|90895.3|90870.3|90892.7|90867.7|50
1638809210000|2021-12-06 16:46:50|90894.4|90869.4|90894.5|90869.5|90895.7|90870.7|90892.9|90867.9|43
1638809220000|2021-12-06 16:47:00|90894.4|90869.4|90894.2|90869.2|90895.5|90870.5|90893.2|90868.2|40
1638809230000|2021-12-06 16:47:10|90894.6|90869.6|90897.4|90872.4|90898.3|90873.3|90894.2|90869.2|47
1638809240000|2021-12-06 16:47:20|90897.1|90872.1|90899.9|90874.9|90902|90877|90895.7|90870.7|53
1638809250000|2021-12-06 16:47:30|90900.2|90875.2|90902.8|90877.8|90902.8|90877.8|90898.5|90873.5|56
1638809260000|2021-12-06 16:47:40|90902.7|90877.7|90903.5|90878.5|90903.5|90878.5|90899.2|90874.2|44
1638809270000|2021-12-06 16:47:50|90903|90878|90906.1|90881.1|90906.6|90881.6|90901.5|90876.5|52
1638809280000|2021-12-06 16:48:00|90906.4|90881.4|90909.5|90884.5|90912|90887|90903.9|90878.9|63
1638809290000|2021-12-06 16:48:10|90909.6|90884.6|90918.7|90893.7|90919.1|90894.1|90907.4|90882.4|59
1638809300000|2021-12-06 16:48:20|90918.8|90893.8|90921.5|90896.5|90921.5|90896.5|90915.8|90890.8|54
1638809310000|2021-12-06 16:48:30|90921.2|90896.2|90920.3|90895.3|90924.6|90899.6|90919.1|90894.1|67
1638809320000|2021-12-06 16:48:40|90919.6|90894.6|90929.3|90904.3|90929.7|90904.7|90919.6|90894.6|48
1638809330000|2021-12-06 16:48:50|90928.7|90903.7|90924.2|90899.2|90928.9|90903.9|90920.8|90895.8|32
1638809340000|2021-12-06 16:49:00|90924.4|90899.4|90927.7|90902.7|90928.7|90903.7|90923.9|90898.9|53
1638809350000|2021-12-06 16:49:10|90928.5|90903.5|90923.9|90898.9|90928.5|90903.5|90923.4|90898.4|59
1638809360000|2021-12-06 16:49:20|90923.7|90898.7|90926.8|90901.8|90927.7|90902.7|90923.7|90898.7|53
1638809370000|2021-12-06 16:49:30|90927.1|90902.1|90927.6|90902.6|90933.3|90908.3|90926|90901|59
1638809380000|2021-12-06 16:49:40|90927.2|90902.2|90926.4|90901.4|90929.6|90904.6|90926.4|90901.4|47
1638809390000|2021-12-06 16:49:50|90926|90901|90928.7|90903.7|90929.5|90904.5|90926|90901|37
1638809400000|2021-12-06 16:50:00|90928.4|90903.4|90931.9|90906.9|90933|90908|90927.4|90902.4|48
1638809410000|2021-12-06 16:50:10|90931.2|90906.2|90933.6|90908.6|90933.9|90908.9|90930.7|90905.7|42
1638809420000|2021-12-06 16:50:20|90933.4|90908.4|90933.2|90908.2|90934.9|90909.9|90931.6|90906.6|44
1638809430000|2021-12-06 16:50:30|90935|90910|90936.2|90911.2|90937.2|90912.2|90933.9|90908.9|25
1638809440000|2021-12-06 16:50:40|90936.4|90911.4|90940.1|90915.1|90940.5|90915.5|90935.6|90910.6|38
1638809450000|2021-12-06 16:50:50|90939.6|90914.6|90917.1|90892.1|90939.9|90914.9|90916.8|90891.8|56
1638809460000|2021-12-06 16:51:00|90916.9|90891.9|90924.7|90899.7|90926.8|90901.8|90916.9|90891.9|53
1638809470000|2021-12-06 16:51:10|90924.5|90899.5|90923.7|90898.7|90925|90900|90921.5|90896.5|59
1638809480000|2021-12-06 16:51:20|90923.4|90898.4|90925|90900|90925|90900|90921.6|90896.6|58
1638809490000|2021-12-06 16:51:30|90924.9|90899.9|90924.9|90899.9|90926.8|90901.8|90922.8|90897.8|43
1638809500000|2021-12-06 16:51:40|90925|90900|90923|90898|90928.5|90903.5|90923|90898|56
1638809510000|2021-12-06 16:51:50|90923.5|90898.5|90928.1|90903.1|90928.3|90903.3|90923.5|90898.5|61
1638809520000|2021-12-06 16:52:00|90928.3|90903.3|90930.2|90905.2|90930.3|90905.3|90926.9|90901.9|53
1638809530000|2021-12-06 16:52:10|90929.6|90904.6|90933.4|90908.4|90934.9|90909.9|90929.3|90904.3|54
1638809540000|2021-12-06 16:52:20|90934|90909|90930.5|90905.5|90935.3|90910.3|90928.2|90903.2|47
1638809550000|2021-12-06 16:52:30|90930.9|90905.9|90937|90912|90937|90912|90929.9|90904.9|63
1638809560000|2021-12-06 16:52:40|90937.3|90912.3|90939.4|90914.4|90940.8|90915.8|90936.1|90911.1|57
1638809570000|2021-12-06 16:52:50|90939.2|90914.2|90939.2|90914.2|90941.3|90916.3|90939|90914|29
1638809580000|2021-12-06 16:53:00|90939.4|90914.4|90939.6|90914.6|90940.1|90915.1|90938.7|90913.7|38
1638809590000|2021-12-06 16:53:10|90939.7|90914.7|90937.5|90912.5|90940.2|90915.2|90936.5|90911.5|32
1638809600000|2021-12-06 16:53:20|90936.8|90911.8|90932.4|90907.4|90937.9|90912.9|90931.9|90906.9|49
1638809610000|2021-12-06 16:53:30|90932|90907|90923.2|90898.2|90932|90907|90923.1|90898.1|46
1638809620000|2021-12-06 16:53:40|90923.4|90898.4|90919.3|90894.3|90923.6|90898.6|90917|90892|44
1638809630000|2021-12-06 16:53:50|90919.1|90894.1|90913.7|90888.7|90919.1|90894.1|90913.1|90888.1|47
1638809640000|2021-12-06 16:54:00|90912.5|90887.5|90913.6|90888.6|90919|90894|90912.5|90887.5|55
1638809650000|2021-12-06 16:54:10|90913.7|90888.7|90915.8|90890.8|90917.8|90892.8|90913.5|90888.5|46
1638809660000|2021-12-06 16:54:20|90915.7|90890.7|90924.5|90899.5|90926.2|90901.2|90915.1|90890.1|51
1638809670000|2021-12-06 16:54:30|90923.3|90898.3|90919.5|90894.5|90924.7|90899.7|90915.7|90890.7|54
1638809680000|2021-12-06 16:54:40|90919|90894|90916.2|90891.2|90919.1|90894.1|90914.9|90889.9|41
1638809690000|2021-12-06 16:54:50|90916.1|90891.1|90918.5|90893.5|90921|90896|90915.8|90890.8|26
1638809700000|2021-12-06 16:55:00|90918.6|90893.6|90917.4|90892.4|90920.3|90895.3|90912|90887|56
1638809710000|2021-12-06 16:55:10|90915.8|90890.8|90917.3|90892.3|90917.3|90892.3|90914.1|90889.1|42
1638809720000|2021-12-06 16:55:20|90917.4|90892.4|90923.3|90898.3|90924.8|90899.8|90915.1|90890.1|47
1638809730000|2021-12-06 16:55:30|90924.8|90899.8|90920.5|90895.5|90925.3|90900.3|90916.8|90891.8|55
1638809740000|2021-12-06 16:55:40|90920.8|90895.8|90916.2|90891.2|90921.9|90896.9|90914.5|90889.5|56
1638809750000|2021-12-06 16:55:50|90917.4|90892.4|90917.7|90892.7|90924.1|90899.1|90916|90891|48
1638809760000|2021-12-06 16:56:00|90917.2|90892.2|90924|90899|90924|90899|90915.4|90890.4|50
1638809770000|2021-12-06 16:56:10|90922.7|90897.7|90926.6|90901.6|90926.6|90901.6|90920.9|90895.9|56
1638809780000|2021-12-06 16:56:20|90924.7|90899.7|90927.7|90902.7|90931.2|90906.2|90920.5|90895.5|53
1638809790000|2021-12-06 16:56:30|90925.8|90900.8|90924.8|90899.8|90927.2|90902.2|90919.8|90894.8|58
1638809800000|2021-12-06 16:56:40|90925.4|90900.4|90927.9|90902.9|90932.7|90907.7|90924.3|90899.3|55
1638809810000|2021-12-06 16:56:50|90928.3|90903.3|90929.7|90904.7|90930.5|90905.5|90925.4|90900.4|36
1638809820000|2021-12-06 16:57:00|90929.6|90904.6|90934.1|90909.1|90934.1|90909.1|90925.8|90900.8|48
1638809830000|2021-12-06 16:57:10|90931.8|90906.8|90933.4|90908.4|90935.9|90910.9|90930.6|90905.6|59
1638809840000|2021-12-06 16:57:20|90931.8|90906.8|90932.9|90907.9|90939.7|90914.7|90929.7|90904.7|55
1638809850000|2021-12-06 16:57:30|90933.2|90908.2|90937.1|90912.1|90943.2|90918.2|90931.6|90906.6|49
1638809860000|2021-12-06 16:57:40|90936.8|90911.8|90942.8|90917.8|90949.8|90924.8|90936.8|90911.8|56
1638809870000|2021-12-06 16:57:50|90945.6|90920.6|90949.5|90924.5|90953.1|90928.1|90944.4|90919.4|50
1638809880000|2021-12-06 16:58:00|90950.2|90925.2|90957.4|90932.4|90961.2|90936.2|90948.2|90923.2|63
1638809890000|2021-12-06 16:58:10|90960.6|90935.6|90959.3|90934.3|90961.1|90936.1|90957.7|90932.7|68
1638809900000|2021-12-06 16:58:20|90958.8|90933.8|90959.6|90934.6|90965.2|90940.2|90958|90933|64
1638809910000|2021-12-06 16:58:30|90961.6|90936.6|90943.5|90918.5|90962.4|90937.4|90943.2|90918.2|66
1638809920000|2021-12-06 16:58:40|90943.4|90918.4|90945.2|90920.2|90946.8|90921.8|90943.4|90918.4|39
1638809930000|2021-12-06 16:58:50|90945.5|90920.5|90943.8|90918.8|90946|90921|90941|90916|49
1638809940000|2021-12-06 16:59:00|90942.8|90917.8|90945.2|90920.2|90949.2|90924.2|90940.2|90915.2|50
1638809950000|2021-12-06 16:59:10|90945.9|90920.9|90956.2|90931.2|90956.2|90931.2|90945.1|90920.1|63
1638809960000|2021-12-06 16:59:20|90948.4|90923.4|90946.2|90921.2|90953.5|90928.5|90944.3|90919.3|59
1638809970000|2021-12-06 16:59:30|90946.1|90921.1|90946.9|90921.9|90947.9|90922.9|90944.6|90919.6|43
1638809980000|2021-12-06 16:59:40|90945.7|90920.7|90950.9|90925.9|90950.9|90925.9|90945.3|90920.3|41
1638809990000|2021-12-06 16:59:50|90949.6|90924.6|90953.6|90928.6|90956.1|90931.1|90948.7|90923.7|43
1638810000000|2021-12-06 17:00:00|90953.5|90928.5|90949.7|90924.7|90955.5|90930.5|90948.4|90923.4|60
1638810010000|2021-12-06 17:00:10|90949.4|90924.4|90949.3|90924.3|90955.5|90930.5|90947.7|90922.7|42
1638810020000|2021-12-06 17:00:20|90948.3|90923.3|90933.1|90908.1|90952.5|90927.5|90932.8|90907.8|57
1638810030000|2021-12-06 17:00:30|90937.3|90912.3|90939|90914|90939.9|90914.9|90935|90910|55
1638810040000|2021-12-06 17:00:40|90938.9|90913.9|90936.3|90911.3|90939.6|90914.6|90934.4|90909.4|46
1638810050000|2021-12-06 17:00:50|90934.8|90909.8|90938|90913|90940.8|90915.8|90933.3|90908.3|60
1638810060000|2021-12-06 17:01:00|90937.4|90912.4|90940.7|90915.7|90943.1|90918.1|90936.3|90911.3|57
1638810070000|2021-12-06 17:01:10|90940.6|90915.6|90950.4|90925.4|90950.4|90925.4|90937.9|90912.9|70
1638810080000|2021-12-06 17:01:20|90948.3|90923.3|90955.6|90930.6|90955.6|90930.6|90947.1|90922.1|61
1638810090000|2021-12-06 17:01:30|90954.6|90929.6|90955.1|90930.1|90957.3|90932.3|90950.8|90925.8|73
1638810100000|2021-12-06 17:01:40|90955|90930|90962.4|90937.4|90962.4|90937.4|90954.6|90929.6|59
1638810110000|2021-12-06 17:01:50|90963.2|90938.2|90960.8|90935.8|90963.9|90938.9|90959.7|90934.7|46
1638810120000|2021-12-06 17:02:00|90961.2|90936.2|90957.7|90932.7|90962.7|90937.7|90954.9|90929.9|43
1638810130000|2021-12-06 17:02:10|90957.9|90932.9|90954.4|90929.4|90959.7|90934.7|90952.2|90927.2|49
1638810140000|2021-12-06 17:02:20|90954.6|90929.6|90953.9|90928.9|90957.3|90932.3|90952.9|90927.9|47
1638810150000|2021-12-06 17:02:30|90953.4|90928.4|90955.3|90930.3|90956.9|90931.9|90951.6|90926.6|32
1638810160000|2021-12-06 17:02:40|90957.8|90932.8|90955|90930|90957.8|90932.8|90953.9|90928.9|28
1638810170000|2021-12-06 17:02:50|90954.7|90929.7|90951|90926|90955.7|90930.7|90951|90926|25
1638810180000|2021-12-06 17:03:00|90950.6|90925.6|90951.1|90926.1|90958|90933|90948.5|90923.5|53
1638810190000|2021-12-06 17:03:10|90950.9|90925.9|90951.8|90926.8|90953.2|90928.2|90950.9|90925.9|34
1638810200000|2021-12-06 17:03:20|90951.7|90926.7|90953.2|90928.2|90953.9|90928.9|90951.7|90926.7|21
1638810210000|2021-12-06 17:03:30|90953.6|90928.6|90953.9|90928.9|90955.7|90930.7|90951.6|90926.6|37
1638810220000|2021-12-06 17:03:40|90953.4|90928.4|90948.5|90923.5|90953.5|90928.5|90947.3|90922.3|34
1638810230000|2021-12-06 17:03:50|90948.6|90923.6|90942.8|90917.8|90948.7|90923.7|90942.3|90917.3|38
1638810240000|2021-12-06 17:04:00|90943.3|90918.3|90947.7|90922.7|90949.9|90924.9|90942.1|90917.1|51
1638810250000|2021-12-06 17:04:10|90950|90925|90948.7|90923.7|90950.4|90925.4|90947.9|90922.9|45
1638810260000|2021-12-06 17:04:20|90948.8|90923.8|90949.5|90924.5|90950.4|90925.4|90948.5|90923.5|34
1638810270000|2021-12-06 17:04:30|90949.4|90924.4|90954.6|90929.6|90955|90930|90949.4|90924.4|29
1638810280000|2021-12-06 17:04:40|90954.2|90929.2|90955.2|90930.2|90955.7|90930.7|90953.6|90928.6|36
1638810290000|2021-12-06 17:04:50|90955.1|90930.1|90954.5|90929.5|90956.6|90931.6|90954.3|90929.3|27
1638810300000|2021-12-06 17:05:00|90954.4|90929.4|90952.6|90927.6|90958.6|90933.6|90951.9|90926.9|41
1638810310000|2021-12-06 17:05:10|90952.8|90927.8|90954.5|90929.5|90955.9|90930.9|90952.3|90927.3|38
1638810320000|2021-12-06 17:05:20|90954.7|90929.7|90951.8|90926.8|90955.1|90930.1|90949.5|90924.5|36
1638810330000|2021-12-06 17:05:30|90951.7|90926.7|90954.4|90929.4|90957.3|90932.3|90951.5|90926.5|55
1638810340000|2021-12-06 17:05:40|90954.8|90929.8|90955.5|90930.5|90957.3|90932.3|90951.3|90926.3|52
1638810350000|2021-12-06 17:05:50|90955.6|90930.6|90951.2|90926.2|90956.4|90931.4|90951.2|90926.2|51
1638810360000|2021-12-06 17:06:00|90951.3|90926.3|90952.2|90927.2|90954.3|90929.3|90950.2|90925.2|49
1638810370000|2021-12-06 17:06:10|90952.3|90927.3|90949.2|90924.2|90953.1|90928.1|90947.1|90922.1|50
1638810380000|2021-12-06 17:06:20|90948.7|90923.7|90947.6|90922.6|90949|90924|90947.6|90922.6|46
1638810390000|2021-12-06 17:06:30|90947.3|90922.3|90951.7|90926.7|90953.2|90928.2|90947.3|90922.3|42
1638810400000|2021-12-06 17:06:40|90951.5|90926.5|90950.5|90925.5|90955.1|90930.1|90950.3|90925.3|43
1638810410000|2021-12-06 17:06:50|90950.4|90925.4|90949.8|90924.8|90950.7|90925.7|90949.8|90924.8|27
1638810420000|2021-12-06 17:07:00|90950|90925|90952.2|90927.2|90952.7|90927.7|90950|90925|36
1638810430000|2021-12-06 17:07:10|90952.7|90927.7|90943.5|90918.5|90952.7|90927.7|90940.4|90915.4|51
1638810440000|2021-12-06 17:07:20|90943.4|90918.4|90944.9|90919.9|90945.7|90920.7|90939.5|90914.5|50
1638810450000|2021-12-06 17:07:30|90944.4|90919.4|90938.2|90913.2|90945|90920|90938.2|90913.2|49
1638810460000|2021-12-06 17:07:40|90938.3|90913.3|90941.8|90916.8|90943.1|90918.1|90938.3|90913.3|33
1638810470000|2021-12-06 17:07:50|90941.6|90916.6|90944.1|90919.1|90944.8|90919.8|90941|90916|34
1638810480000|2021-12-06 17:08:00|90944|90919|90943.6|90918.6|90944.3|90919.3|90943.4|90918.4|18
1638810490000|2021-12-06 17:08:10|90943.7|90918.7|90943.6|90918.6|90944.4|90919.4|90943|90918|25
1638810500000|2021-12-06 17:08:20|90943.5|90918.5|90942.1|90917.1|90943.7|90918.7|90942.1|90917.1|21
1638810510000|2021-12-06 17:08:30|90942|90917|90943.9|90918.9|90945.1|90920.1|90941.9|90916.9|28
1638810520000|2021-12-06 17:08:40|90943.1|90918.1|90944.4|90919.4|90944.4|90919.4|90942.7|90917.7|29
1638810530000|2021-12-06 17:08:50|90944.3|90919.3|90942.3|90917.3|90944.7|90919.7|90942.3|90917.3|30
1638810540000|2021-12-06 17:09:00|90942|90917|90941.1|90916.1|90943.2|90918.2|90940.9|90915.9|55
1638810550000|2021-12-06 17:09:10|90943.6|90918.6|90948.5|90923.5|90950.6|90925.6|90942.3|90917.3|50
1638810560000|2021-12-06 17:09:20|90948.3|90923.3|90948.9|90923.9|90949.6|90924.6|90948.1|90923.1|32
1638810570000|2021-12-06 17:09:30|90949|90924|90950.1|90925.1|90951.1|90926.1|90947.5|90922.5|36
1638810580000|2021-12-06 17:09:40|90950|90925|90954.9|90929.9|90955.3|90930.3|90949.8|90924.8|36
1638810590000|2021-12-06 17:09:50|90954.6|90929.6|90950.9|90925.9|90954.6|90929.6|90950.5|90925.5|35
1638810600000|2021-12-06 17:10:00|90950.7|90925.7|90954|90929|90954.9|90929.9|90950.4|90925.4|43
1638810610000|2021-12-06 17:10:10|90954.1|90929.1|90952.3|90927.3|90955.2|90930.2|90952.3|90927.3|42
1638810620000|2021-12-06 17:10:20|90952.5|90927.5|90951.3|90926.3|90953.2|90928.2|90951.2|90926.2|34
1638810630000|2021-12-06 17:10:30|90951.1|90926.1|90950.5|90925.5|90952.5|90927.5|90950.1|90925.1|29
1638810640000|2021-12-06 17:10:40|90951|90926|90951.4|90926.4|90951.9|90926.9|90950.9|90925.9|34
1638810650000|2021-12-06 17:10:50|90952|90927|90950.8|90925.8|90952.1|90927.1|90949.2|90924.2|36
1638810660000|2021-12-06 17:11:00|90950.6|90925.6|90949.6|90924.6|90951.3|90926.3|90949.5|90924.5|32
1638810670000|2021-12-06 17:11:10|90949.4|90924.4|90949.2|90924.2|90951.2|90926.2|90949.2|90924.2|49
1638810680000|2021-12-06 17:11:20|90949.1|90924.1|90950.5|90925.5|90950.7|90925.7|90947|90922|41
1638810690000|2021-12-06 17:11:30|90950.1|90925.1|90945.5|90920.5|90950.1|90925.1|90944.5|90919.5|45
1638810700000|2021-12-06 17:11:40|90945.7|90920.7|90947.6|90922.6|90949.1|90924.1|90945.6|90920.6|43
1638810710000|2021-12-06 17:11:50|90947.5|90922.5|90946.8|90921.8|90947.6|90922.6|90946.3|90921.3|39
1638810720000|2021-12-06 17:12:00|90947|90922|90942.9|90917.9|90947.3|90922.3|90940.7|90915.7|45
1638810730000|2021-12-06 17:12:10|90943.3|90918.3|90940.8|90915.8|90943.5|90918.5|90939.2|90914.2|46
1638810740000|2021-12-06 17:12:20|90940.1|90915.1|90943.5|90918.5|90945.7|90920.7|90938.1|90913.1|33
1638810750000|2021-12-06 17:12:30|90943.7|90918.7|90941.9|90916.9|90944|90919|90939.9|90914.9|48
1638810760000|2021-12-06 17:12:40|90942.2|90917.2|90942.2|90917.2|90944|90919|90941.7|90916.7|35
1638810770000|2021-12-06 17:12:50|90942.3|90917.3|90949.7|90924.7|90949.7|90924.7|90942.3|90917.3|44
1638810780000|2021-12-06 17:13:00|90949|90924|90947.4|90922.4|90950.3|90925.3|90946.8|90921.8|39
1638810790000|2021-12-06 17:13:10|90947.2|90922.2|90948.2|90923.2|90949.4|90924.4|90947.2|90922.2|33
1638810800000|2021-12-06 17:13:20|90948|90923|90947.8|90922.8|90949.3|90924.3|90947.5|90922.5|28
1638810810000|2021-12-06 17:13:30|90948|90923|90946.7|90921.7|90950.4|90925.4|90946.2|90921.2|18
1638810820000|2021-12-06 17:13:40|90946.9|90921.9|90948.5|90923.5|90948.7|90923.7|90946.4|90921.4|28
1638810830000|2021-12-06 17:13:50|90946.1|90921.1|90951.3|90926.3|90953.3|90928.3|90946.1|90921.1|31
1638810840000|2021-12-06 17:14:00|90951.4|90926.4|90955.2|90930.2|90955.9|90930.9|90950.8|90925.8|45
1638810850000|2021-12-06 17:14:10|90954.8|90929.8|90951.7|90926.7|90954.8|90929.8|90949.7|90924.7|43
1638810860000|2021-12-06 17:14:20|90951.8|90926.8|90953.9|90928.9|90957.8|90932.8|90951.8|90926.8|46
1638810870000|2021-12-06 17:14:30|90953.6|90928.6|90953.3|90928.3|90954|90929|90952|90927|27
1638810880000|2021-12-06 17:14:40|90953.1|90928.1|90952.9|90927.9|90953.3|90928.3|90952|90927|21
1638810890000|2021-12-06 17:14:50|90952.7|90927.7|90948.6|90923.6|90952.7|90927.7|90947.3|90922.3|32
1638810900000|2021-12-06 17:15:00|90948.7|90923.7|90948.5|90923.5|90950.8|90925.8|90948.2|90923.2|32
1638810910000|2021-12-06 17:15:10|90948.6|90923.6|90952.7|90927.7|90953.3|90928.3|90943.9|90918.9|47
1638810920000|2021-12-06 17:15:20|90952.6|90927.6|90952.4|90927.4|90953.2|90928.2|90950.6|90925.6|45
1638810930000|2021-12-06 17:15:30|90952.5|90927.5|90955.4|90930.4|90955.6|90930.6|90952.4|90927.4|35
1638810940000|2021-12-06 17:15:40|90955.3|90930.3|90953|90928|90956|90931|90951.4|90926.4|36
1638810950000|2021-12-06 17:15:50|90952.4|90927.4|90953.4|90928.4|90957.1|90932.1|90951.8|90926.8|40
1638810960000|2021-12-06 17:16:00|90953|90928|90956.8|90931.8|90956.8|90931.8|90953|90928|36
1638810970000|2021-12-06 17:16:10|90957.1|90932.1|90956.3|90931.3|90957.1|90932.1|90955.7|90930.7|26
1638810980000|2021-12-06 17:16:20|90956.5|90931.5|90953.5|90928.5|90956.7|90931.7|90951.6|90926.6|30
1638810990000|2021-12-06 17:16:30|90954.3|90929.3|90955.2|90930.2|90955.2|90930.2|90952.5|90927.5|22
1638811000000|2021-12-06 17:16:40|90956.1|90931.1|90952.9|90927.9|90956.1|90931.1|90951.8|90926.8|35
1638811010000|2021-12-06 17:16:50|90954.2|90929.2|90950.3|90925.3|90954.4|90929.4|90949.7|90924.7|45
1638811020000|2021-12-06 17:17:00|90950|90925|90951.7|90926.7|90952.8|90927.8|90949.6|90924.6|27
1638811030000|2021-12-06 17:17:10|90951.5|90926.5|90950.4|90925.4|90951.8|90926.8|90950.3|90925.3|29
1638811040000|2021-12-06 17:17:20|90949.7|90924.7|90950.9|90925.9|90950.9|90925.9|90948.9|90923.9|21
1638811050000|2021-12-06 17:17:30|90950.6|90925.6|90949.6|90924.6|90951.3|90926.3|90948.7|90923.7|38
1638811060000|2021-12-06 17:17:40|90949.9|90924.9|90962.9|90937.9|90962.9|90937.9|90949.2|90924.2|48
1638811070000|2021-12-06 17:17:50|90962.4|90937.4|90957.3|90932.3|90962.5|90937.5|90954.3|90929.3|43
1638811080000|2021-12-06 17:18:00|90957.5|90932.5|90955.6|90930.6|90957.6|90932.6|90951.1|90926.1|48
1638811090000|2021-12-06 17:18:10|90956.3|90931.3|90957.5|90932.5|90957.7|90932.7|90954.8|90929.8|30
1638811100000|2021-12-06 17:18:20|90958.2|90933.2|90956.2|90931.2|90958.2|90933.2|90955.4|90930.4|26
1638811110000|2021-12-06 17:18:30|90955.8|90930.8|90953|90928|90957.3|90932.3|90952.8|90927.8|37
1638811120000|2021-12-06 17:18:40|90953.5|90928.5|90959.5|90934.5|90959.5|90934.5|90953.5|90928.5|47
1638811130000|2021-12-06 17:18:50|90958.9|90933.9|90957.8|90932.8|90958.9|90933.9|90957.2|90932.2|31
1638811140000|2021-12-06 17:19:00|90957.5|90932.5|90959.5|90934.5|90961.4|90936.4|90957.5|90932.5|44
1638811150000|2021-12-06 17:19:10|90959.3|90934.3|90957.8|90932.8|90959.3|90934.3|90957.2|90932.2|38
1638811160000|2021-12-06 17:19:20|90957.4|90932.4|90958|90933|90959.5|90934.5|90957.3|90932.3|33
1638811170000|2021-12-06 17:19:30|90958.4|90933.4|90960.5|90935.5|90961.3|90936.3|90957.7|90932.7|31
1638811180000|2021-12-06 17:19:40|90960.3|90935.3|90967.1|90942.1|90968|90943|90960.2|90935.2|35
1638811190000|2021-12-06 17:19:50|90967.2|90942.2|90968.6|90943.6|90968.6|90943.6|90966.3|90941.3|36
1638811200000|2021-12-06 17:20:00|90968.7|90943.7|90968.4|90943.4|90970.8|90945.8|90966.4|90941.4|43
1638811210000|2021-12-06 17:20:10|90968.6|90943.6|90972.4|90947.4|90976|90951|90968.5|90943.5|39
1638811220000|2021-12-06 17:20:20|90972.3|90947.3|90977.8|90952.8|90980.7|90955.7|90972.3|90947.3|40
1638811230000|2021-12-06 17:20:30|90977.7|90952.7|90980.1|90955.1|90980.1|90955.1|90977.6|90952.6|34
1638811240000|2021-12-06 17:20:40|90979.7|90954.7|90979.3|90954.3|90980.6|90955.6|90979|90954|33
1638811250000|2021-12-06 17:20:50|90979.5|90954.5|90979.5|90954.5|90982.8|90957.8|90978.8|90953.8|38
1638811260000|2021-12-06 17:21:00|90979.7|90954.7|90981.4|90956.4|90982.2|90957.2|90979.5|90954.5|31
1638811270000|2021-12-06 17:21:10|90981|90956|90980.7|90955.7|90981.2|90956.2|90980.2|90955.2|20
1638811280000|2021-12-06 17:21:20|90980.8|90955.8|90981.2|90956.2|90981.5|90956.5|90979.6|90954.6|34
1638811290000|2021-12-06 17:21:30|90981.3|90956.3|90983.5|90958.5|90985.3|90960.3|90981.3|90956.3|52
1638811300000|2021-12-06 17:21:40|90983.2|90958.2|90982.3|90957.3|90984.9|90959.9|90982.3|90957.3|32
1638811310000|2021-12-06 17:21:50|90981.9|90956.9|90984.1|90959.1|90984.1|90959.1|90981.9|90956.9|22
1638811320000|2021-12-06 17:22:00|90984.2|90959.2|90981.8|90956.8|90984.2|90959.2|90980.2|90955.2|40
1638811330000|2021-12-06 17:22:10|90981.7|90956.7|90980|90955|90981.8|90956.8|90978.6|90953.6|38
1638811340000|2021-12-06 17:22:20|90980.1|90955.1|90980.1|90955.1|90982.3|90957.3|90979.4|90954.4|33
1638811350000|2021-12-06 17:22:30|90981.2|90956.2|90980.2|90955.2|90981.2|90956.2|90978.7|90953.7|27
1638811360000|2021-12-06 17:22:40|90981|90956|90978.2|90953.2|90981|90956|90977.6|90952.6|29
1638811370000|2021-12-06 17:22:50|90979|90954|90985.7|90960.7|90986.8|90961.8|90978.9|90953.9|45
1638811380000|2021-12-06 17:23:00|90985.1|90960.1|90983.6|90958.6|90985.5|90960.5|90983.3|90958.3|29
1638811390000|2021-12-06 17:23:10|90983.4|90958.4|90984.7|90959.7|90986.1|90961.1|90983.4|90958.4|32
1638811400000|2021-12-06 17:23:20|90984.8|90959.8|90982.7|90957.7|90985|90960|90982.7|90957.7|22
1638811410000|2021-12-06 17:23:30|90982.5|90957.5|90983.6|90958.6|90985.9|90960.9|90981.6|90956.6|20
1638811420000|2021-12-06 17:23:40|90983.5|90958.5|90983.2|90958.2|90985|90960|90982.3|90957.3|27
1638811430000|2021-12-06 17:23:50|90983.7|90958.7|90984.7|90959.7|90987.3|90962.3|90983.4|90958.4|20
1638811440000|2021-12-06 17:24:00|90984|90959|90993.7|90968.7|90995|90970|90984|90959|47
1638811450000|2021-12-06 17:24:10|90992.6|90967.6|90992.4|90967.4|90992.9|90967.9|90991.1|90966.1|27
1638811460000|2021-12-06 17:24:20|90992.1|90967.1|90988.9|90963.9|90993.9|90968.9|90988.9|90963.9|38
1638811470000|2021-12-06 17:24:30|90989.2|90964.2|90983.8|90958.8|90989.9|90964.9|90983.2|90958.2|37
1638811480000|2021-12-06 17:24:40|90983.9|90958.9|90984.3|90959.3|90985.8|90960.8|90983|90958|38
1638811490000|2021-12-06 17:24:50|90984.2|90959.2|90985|90960|90985.5|90960.5|90984.2|90959.2|25
1638811500000|2021-12-06 17:25:00|90984.7|90959.7|90987.7|90962.7|90990.1|90965.1|90984.3|90959.3|35
1638811510000|2021-12-06 17:25:10|90987.8|90962.8|90985.8|90960.8|90989.5|90964.5|90985.8|90960.8|45
1638811520000|2021-12-06 17:25:20|90986|90961|90987.1|90962.1|90989.5|90964.5|90984.9|90959.9|45
1638811530000|2021-12-06 17:25:30|90987.3|90962.3|90988.6|90963.6|90989.6|90964.6|90986.2|90961.2|51
1638811540000|2021-12-06 17:25:40|90989.9|90964.9|90987.7|90962.7|90989.9|90964.9|90987.4|90962.4|18
1638811550000|2021-12-06 17:25:50|90987.8|90962.8|90987.6|90962.6|90989.3|90964.3|90987.3|90962.3|17
1638811560000|2021-12-06 17:26:00|90987.5|90962.5|90986.1|90961.1|90987.5|90962.5|90986.1|90961.1|32
1638811570000|2021-12-06 17:26:10|90985.8|90960.8|90987.2|90962.2|90990|90965|90985.8|90960.8|41
1638811580000|2021-12-06 17:26:20|90991|90966|90990.4|90965.4|90992.6|90967.6|90989.8|90964.8|42
1638811590000|2021-12-06 17:26:30|90989.9|90964.9|90983.4|90958.4|90992.7|90967.7|90983.4|90958.4|41
1638811600000|2021-12-06 17:26:40|90983.7|90958.7|90988.5|90963.5|90989.9|90964.9|90982|90957|44
1638811610000|2021-12-06 17:26:50|90988.3|90963.3|90985.5|90960.5|90990.8|90965.8|90983.4|90958.4|44
1638811620000|2021-12-06 17:27:00|90987.1|90962.1|90982.8|90957.8|90991|90966|90981.7|90956.7|57
1638811630000|2021-12-06 17:27:10|90983|90958|90978.3|90953.3|90985.2|90960.2|90977.6|90952.6|51
1638811640000|2021-12-06 17:27:20|90978.7|90953.7|90979|90954|90979.3|90954.3|90975.2|90950.2|57
1638811650000|2021-12-06 17:27:30|90979.6|90954.6|90969.9|90944.9|90979.6|90954.6|90969.6|90944.6|57
1638811660000|2021-12-06 17:27:40|90970.6|90945.6|90961.9|90936.9|90970.6|90945.6|90961.9|90936.9|56
1638811670000|2021-12-06 17:27:50|90962.6|90937.6|90964.5|90939.5|90967.7|90942.7|90962.3|90937.3|44
1638811680000|2021-12-06 17:28:00|90964.3|90939.3|90962|90937|90964.4|90939.4|90961.7|90936.7|42
1638811690000|2021-12-06 17:28:10|90962.7|90937.7|90962.4|90937.4|90963.2|90938.2|90958.5|90933.5|37
1638811700000|2021-12-06 17:28:20|90962.8|90937.8|90966.2|90941.2|90966.2|90941.2|90961.5|90936.5|45
1638811710000|2021-12-06 17:28:30|90966|90941|90969.1|90944.1|90969.8|90944.8|90965.9|90940.9|33
1638811720000|2021-12-06 17:28:40|90971.5|90946.5|90974.5|90949.5|90976.3|90951.3|90969.6|90944.6|49
1638811730000|2021-12-06 17:28:50|90974.7|90949.7|90975.4|90950.4|90976.5|90951.5|90974.4|90949.4|40
1638811740000|2021-12-06 17:29:00|90975.5|90950.5|90970.5|90945.5|90977.8|90952.8|90970.5|90945.5|36
1638811750000|2021-12-06 17:29:10|90972.9|90947.9|90985.2|90960.2|90986.3|90961.3|90970.2|90945.2|49
1638811760000|2021-12-06 17:29:20|90984.4|90959.4|90986.3|90961.3|90987.2|90962.2|90980.9|90955.9|51
1638811770000|2021-12-06 17:29:30|90986.1|90961.1|90987.2|90962.2|90990.5|90965.5|90983|90958|58
1638811780000|2021-12-06 17:29:40|90986.5|90961.5|90989.4|90964.4|90990|90965|90985.4|90960.4|41
1638811790000|2021-12-06 17:29:50|90989.2|90964.2|90986.9|90961.9|90990.6|90965.6|90986.6|90961.6|35
1638811800000|2021-12-06 17:30:00|90987.2|90962.2|90989.5|90964.5|90991|90966|90987.2|90962.2|39
1638811810000|2021-12-06 17:30:10|90988.9|90963.9|90990.8|90965.8|90991.3|90966.3|90988.9|90963.9|29
1638811820000|2021-12-06 17:30:20|90991|90966|90993.4|90968.4|90993.4|90968.4|90990.4|90965.4|36
1638811830000|2021-12-06 17:30:30|90992.3|90967.3|90991.1|90966.1|90995.2|90970.2|90990.5|90965.5|45
1638811840000|2021-12-06 17:30:40|90991|90966|90982.8|90957.8|90991|90966|90981.9|90956.9|53
1638811850000|2021-12-06 17:30:50|90982.3|90957.3|90982.6|90957.6|90984.2|90959.2|90981.1|90956.1|40
1638811860000|2021-12-06 17:31:00|90982.5|90957.5|90984.3|90959.3|90984.6|90959.6|90981.9|90956.9|41
1638811870000|2021-12-06 17:31:10|90985.9|90960.9|90984.5|90959.5|90986.3|90961.3|90982.8|90957.8|37
1638811880000|2021-12-06 17:31:20|90985.6|90960.6|90987.4|90962.4|90988|90963|90985.6|90960.6|36
1638811890000|2021-12-06 17:31:30|90987.7|90962.7|90976.9|90951.9|90987.8|90962.8|90975|90950|44
1638811900000|2021-12-06 17:31:40|90976.7|90951.7|90975.4|90950.4|90977.1|90952.1|90974.2|90949.2|37
1638811910000|2021-12-06 17:31:50|90975.1|90950.1|90973|90948|90975.2|90950.2|90972|90947|37
1638811920000|2021-12-06 17:32:00|90971|90946|90969.6|90944.6|90971.4|90946.4|90967.7|90942.7|38
1638811930000|2021-12-06 17:32:10|90969.5|90944.5|90965.6|90940.6|90970.1|90945.1|90965|90940|46
1638811940000|2021-12-06 17:32:20|90964.8|90939.8|90963.6|90938.6|90965.6|90940.6|90963|90938|36
1638811950000|2021-12-06 17:32:30|90963.4|90938.4|90962.1|90937.1|90963.4|90938.4|90962.1|90937.1|21
1638811960000|2021-12-06 17:32:40|90962|90937|90965.6|90940.6|90965.6|90940.6|90961.7|90936.7|32
1638811970000|2021-12-06 17:32:50|90965.7|90940.7|90964.2|90939.2|90965.8|90940.8|90962.4|90937.4|47
1638811980000|2021-12-06 17:33:00|90963.8|90938.8|90962.3|90937.3|90963.8|90938.8|90961.8|90936.8|33
1638811990000|2021-12-06 17:33:10|90962.2|90937.2|90961.8|90936.8|90964.3|90939.3|90961.7|90936.7|31
1638812000000|2021-12-06 17:33:20|90961.6|90936.6|90963.9|90938.9|90964.6|90939.6|90960.5|90935.5|36
1638812010000|2021-12-06 17:33:30|90964|90939|90963.5|90938.5|90964.1|90939.1|90962.6|90937.6|34
1638812020000|2021-12-06 17:33:40|90963.2|90938.2|90961.4|90936.4|90963.7|90938.7|90961.2|90936.2|29
1638812030000|2021-12-06 17:33:50|90961.2|90936.2|90960.1|90935.1|90961.4|90936.4|90959.4|90934.4|41
1638812040000|2021-12-06 17:34:00|90960.3|90935.3|90960.1|90935.1|90960.3|90935.3|90959.4|90934.4|29
1638812050000|2021-12-06 17:34:10|90960.2|90935.2|90961|90936|90961|90936|90960.1|90935.1|23
1638812060000|2021-12-06 17:34:20|90960.9|90935.9|90961.5|90936.5|90961.5|90936.5|90960.3|90935.3|19
1638812070000|2021-12-06 17:34:30|90960.9|90935.9|90960.4|90935.4|90961.2|90936.2|90958.8|90933.8|11
1638812080000|2021-12-06 17:34:40|90960.7|90935.7|90959.1|90934.1|90961.2|90936.2|90958.8|90933.8|42
1638812090000|2021-12-06 17:34:50|90959.8|90934.8|90964.3|90939.3|90964.5|90939.5|90958.7|90933.7|22
1638812100000|2021-12-06 17:35:00|90964.6|90939.6|90960.4|90935.4|90965|90940|90959.5|90934.5|42
1638812110000|2021-12-06 17:35:10|90960.2|90935.2|90959.3|90934.3|90960.8|90935.8|90959.1|90934.1|30
1638812120000|2021-12-06 17:35:20|90959.8|90934.8|90959.4|90934.4|90960.3|90935.3|90959.4|90934.4|22
1638812130000|2021-12-06 17:35:30|90959.5|90934.5|90960.2|90935.2|90960.6|90935.6|90958.8|90933.8|14
1638812140000|2021-12-06 17:35:40|90960.5|90935.5|90955.1|90930.1|90960.6|90935.6|90954.4|90929.4|31
1638812150000|2021-12-06 17:35:50|90954.7|90929.7|90952.8|90927.8|90955.1|90930.1|90952.3|90927.3|26
1638812160000|2021-12-06 17:36:00|90953.2|90928.2|90952.3|90927.3|90954.4|90929.4|90951.8|90926.8|38
1638812170000|2021-12-06 17:36:10|90952.5|90927.5|90956.1|90931.1|90957.1|90932.1|90950.7|90925.7|40
1638812180000|2021-12-06 17:36:20|90956.5|90931.5|90955|90930|90956.7|90931.7|90954.1|90929.1|31
1638812190000|2021-12-06 17:36:30|90954.6|90929.6|90954.9|90929.9|90955.2|90930.2|90954.2|90929.2|15
1638812200000|2021-12-06 17:36:40|90954.5|90929.5|90955|90930|90955.2|90930.2|90954.5|90929.5|14
1638812210000|2021-12-06 17:36:50|90955.6|90930.6|90962.9|90937.9|90964.1|90939.1|90954.6|90929.6|29
1638812220000|2021-12-06 17:37:00|90963.1|90938.1|90961.4|90936.4|90963.7|90938.7|90957.7|90932.7|40
1638812230000|2021-12-06 17:37:10|90961.8|90936.8|90964.1|90939.1|90964.6|90939.6|90956.1|90931.1|49
1638812240000|2021-12-06 17:37:20|90963.9|90938.9|90966.8|90941.8|90966.8|90941.8|90960.8|90935.8|61
1638812250000|2021-12-06 17:37:30|90967|90942|90968.5|90943.5|90971.2|90946.2|90965.5|90940.5|33
1638812260000|2021-12-06 17:37:40|90968.7|90943.7|90969.1|90944.1|90970.1|90945.1|90968|90943|28
1638812270000|2021-12-06 17:37:50|90969.4|90944.4|90969.8|90944.8|90970.4|90945.4|90966.8|90941.8|22
1638812280000|2021-12-06 17:38:00|90969.1|90944.1|90967.2|90942.2|90970.4|90945.4|90965.4|90940.4|49
1638812290000|2021-12-06 17:38:10|90967.9|90942.9|90966|90941|90968.8|90943.8|90965.7|90940.7|42
1638812300000|2021-12-06 17:38:20|90965.9|90940.9|90966.7|90941.7|90968.2|90943.2|90965.4|90940.4|36
1638812310000|2021-12-06 17:38:30|90966.5|90941.5|90968.1|90943.1|90968.4|90943.4|90965.2|90940.2|46
1638812320000|2021-12-06 17:38:40|90967.7|90942.7|90969.3|90944.3|90969.3|90944.3|90967|90942|35
1638812330000|2021-12-06 17:38:50|90969.4|90944.4|90971.7|90946.7|90972.6|90947.6|90969.3|90944.3|39
1638812340000|2021-12-06 17:39:00|90971.6|90946.6|90970.9|90945.9|90971.6|90946.6|90970.4|90945.4|39
1638812350000|2021-12-06 17:39:10|90971|90946|90974|90949|90975.1|90950.1|90970.4|90945.4|38
1638812360000|2021-12-06 17:39:20|90973.9|90948.9|90973.6|90948.6|90976.3|90951.3|90972.8|90947.8|50
1638812370000|2021-12-06 17:39:30|90973.9|90948.9|90976.6|90951.6|90976.6|90951.6|90972.6|90947.6|46
1638812380000|2021-12-06 17:39:40|90976.3|90951.3|90971.9|90946.9|90976.3|90951.3|90971.8|90946.8|41
1638812390000|2021-12-06 17:39:50|90972|90947|90971.5|90946.5|90973.5|90948.5|90971.5|90946.5|29
1638812400000|2021-12-06 17:40:00|90971.4|90946.4|90976.9|90951.9|90977.5|90952.5|90971.4|90946.4|56
1638812410000|2021-12-06 17:40:10|90976.8|90951.8|90980.1|90955.1|90981.2|90956.2|90976|90951|55
1638812420000|2021-12-06 17:40:20|90980.4|90955.4|90985.7|90960.7|90987.6|90962.6|90980.1|90955.1|61
1638812430000|2021-12-06 17:40:30|90986|90961|90984.7|90959.7|90986.3|90961.3|90983.6|90958.6|36
1638812440000|2021-12-06 17:40:40|90984.6|90959.6|90983.1|90958.1|90984.9|90959.9|90983.1|90958.1|34
1638812450000|2021-12-06 17:40:50|90983.2|90958.2|90983.5|90958.5|90984.9|90959.9|90982.8|90957.8|47
1638812460000|2021-12-06 17:41:00|90984.8|90959.8|90984.7|90959.7|90985|90960|90983.4|90958.4|41
1638812470000|2021-12-06 17:41:10|90984.6|90959.6|90985|90960|90986|90961|90984.6|90959.6|35
1638812480000|2021-12-06 17:41:20|90985.1|90960.1|90989.3|90964.3|90990.1|90965.1|90984.7|90959.7|43
1638812490000|2021-12-06 17:41:30|90988.7|90963.7|90986.6|90961.6|90989.1|90964.1|90985.9|90960.9|37
1638812500000|2021-12-06 17:41:40|90986.5|90961.5|90985.4|90960.4|90992.9|90967.9|90982.4|90957.4|44
1638812510000|2021-12-06 17:41:50|90984.5|90959.5|90979.3|90954.3|90985.6|90960.6|90978|90953|49
1638812520000|2021-12-06 17:42:00|90979.1|90954.1|90978.8|90953.8|90980.5|90955.5|90978.8|90953.8|32
1638812530000|2021-12-06 17:42:10|90979.2|90954.2|90976.4|90951.4|90979.8|90954.8|90973.4|90948.4|36
1638812540000|2021-12-06 17:42:20|90977.4|90952.4|90979.5|90954.5|90981.2|90956.2|90974.8|90949.8|26
1638812550000|2021-12-06 17:42:30|90979.3|90954.3|90976.9|90951.9|90979.3|90954.3|90976|90951|38
1638812560000|2021-12-06 17:42:40|90977.1|90952.1|90973.4|90948.4|90977.1|90952.1|90971.7|90946.7|36
1638812570000|2021-12-06 17:42:50|90973.5|90948.5|90976|90951|90976.7|90951.7|90973.4|90948.4|41
1638812580000|2021-12-06 17:43:00|90975.8|90950.8|90975.3|90950.3|90976.8|90951.8|90974.4|90949.4|38
1638812590000|2021-12-06 17:43:10|90975.1|90950.1|90981.6|90956.6|90987.7|90962.7|90970.4|90945.4|57
1638812600000|2021-12-06 17:43:20|90983.9|90958.9|90984.9|90959.9|90986.8|90961.8|90982.8|90957.8|38
1638812610000|2021-12-06 17:43:30|90985.3|90960.3|90985.7|90960.7|90985.7|90960.7|90984.9|90959.9|25
1638812620000|2021-12-06 17:43:40|90985.6|90960.6|90983.2|90958.2|90985.8|90960.8|90983.2|90958.2|41
1638812630000|2021-12-06 17:43:50|90983.7|90958.7|90983.6|90958.6|90984.7|90959.7|90982.5|90957.5|44
1638812640000|2021-12-06 17:44:00|90983.3|90958.3|90981.5|90956.5|90983.3|90958.3|90980.3|90955.3|42
1638812650000|2021-12-06 17:44:10|90981.4|90956.4|90981.9|90956.9|90982|90957|90981|90956|33
1638812660000|2021-12-06 17:44:20|90981.8|90956.8|90983|90958|90983.4|90958.4|90981.2|90956.2|31
1638812670000|2021-12-06 17:44:30|90983.7|90958.7|90986.8|90961.8|90987.1|90962.1|90983.7|90958.7|46
1638812680000|2021-12-06 17:44:40|90987|90962|90985.7|90960.7|90987.1|90962.1|90985.6|90960.6|36
1638812690000|2021-12-06 17:44:50|90986.2|90961.2|90986.7|90961.7|90986.7|90961.7|90985.8|90960.8|30
1638812700000|2021-12-06 17:45:00|90985.9|90960.9|90985.3|90960.3|90986.3|90961.3|90984.7|90959.7|37
1638812710000|2021-12-06 17:45:10|90985.8|90960.8|90986|90961|90987.2|90962.2|90985.5|90960.5|26
1638812720000|2021-12-06 17:45:20|90986.5|90961.5|90990.6|90965.6|90991.7|90966.7|90986.5|90961.5|40
1638812730000|2021-12-06 17:45:30|90990.8|90965.8|90990.9|90965.9|90992.9|90967.9|90989.8|90964.8|41
1638812740000|2021-12-06 17:45:40|90990.8|90965.8|90988.7|90963.7|90990.8|90965.8|90987|90962|45
1638812750000|2021-12-06 17:45:50|90988.4|90963.4|90981.8|90956.8|90989.4|90964.4|90981.4|90956.4|45
1638812760000|2021-12-06 17:46:00|90981.7|90956.7|90984.2|90959.2|90985.8|90960.8|90981.5|90956.5|42
1638812770000|2021-12-06 17:46:10|90984.3|90959.3|90982.7|90957.7|90984.3|90959.3|90982.1|90957.1|47
1638812780000|2021-12-06 17:46:20|90982.9|90957.9|90982.7|90957.7|90983.5|90958.5|90982.1|90957.1|36
1638812790000|2021-12-06 17:46:30|90982.2|90957.2|90982.3|90957.3|90982.6|90957.6|90982.2|90957.2|26
1638812800000|2021-12-06 17:46:40|90982.1|90957.1|90983.8|90958.8|90983.9|90958.9|90981.7|90956.7|32
1638812810000|2021-12-06 17:46:50|90983.3|90958.3|90980.8|90955.8|90987.9|90962.9|90980.6|90955.6|42
1638812820000|2021-12-06 17:47:00|90980|90955|90977.7|90952.7|90981.4|90956.4|90975.6|90950.6|51
1638812830000|2021-12-06 17:47:10|90978.1|90953.1|90979.3|90954.3|90979.3|90954.3|90977.1|90952.1|43
1638812840000|2021-12-06 17:47:20|90979.5|90954.5|90976.1|90951.1|90979.5|90954.5|90974.9|90949.9|40
1638812850000|2021-12-06 17:47:30|90976.2|90951.2|90976.6|90951.6|90976.8|90951.8|90975.9|90950.9|22
1638812860000|2021-12-06 17:47:40|90976.8|90951.8|90977.3|90952.3|90977.5|90952.5|90976.5|90951.5|25
1638812870000|2021-12-06 17:47:50|90977.2|90952.2|90974.6|90949.6|90977.4|90952.4|90974.4|90949.4|48
1638812880000|2021-12-06 17:48:00|90974.7|90949.7|90974.8|90949.8|90975.2|90950.2|90974.1|90949.1|37
1638812890000|2021-12-06 17:48:10|90974.6|90949.6|90974.6|90949.6|90975.3|90950.3|90973.7|90948.7|50
1638812900000|2021-12-06 17:48:20|90974.9|90949.9|90974.5|90949.5|90976.3|90951.3|90974.1|90949.1|40
1638812910000|2021-12-06 17:48:30|90974.3|90949.3|90974.6|90949.6|90975.4|90950.4|90974.2|90949.2|46
1638812920000|2021-12-06 17:48:40|90974.5|90949.5|90972.7|90947.7|90974.7|90949.7|90972.5|90947.5|22
1638812930000|2021-12-06 17:48:50|90973|90948|90975.8|90950.8|90977.3|90952.3|90972.4|90947.4|46
1638812940000|2021-12-06 17:49:00|90976.2|90951.2|90975.5|90950.5|90976.4|90951.4|90974.9|90949.9|52
1638812950000|2021-12-06 17:49:10|90975.4|90950.4|90981.5|90956.5|90984.1|90959.1|90974.5|90949.5|44
1638812960000|2021-12-06 17:49:20|90980.9|90955.9|90980.8|90955.8|90983.7|90958.7|90980.5|90955.5|34
1638812970000|2021-12-06 17:49:30|90980.5|90955.5|90981.4|90956.4|90982.2|90957.2|90980.3|90955.3|27
1638812980000|2021-12-06 17:49:40|90981.9|90956.9|90981.7|90956.7|90982.1|90957.1|90981.4|90956.4|22
1638812990000|2021-12-06 17:49:50|90981.5|90956.5|90981.4|90956.4|90983.2|90958.2|90981.4|90956.4|21
1638813000000|2021-12-06 17:50:00|90981.6|90956.6|90986.3|90961.3|90988.1|90963.1|90981.6|90956.6|48
1638813010000|2021-12-06 17:50:10|90986.2|90961.2|90984.3|90959.3|90986.2|90961.2|90983.1|90958.1|56
1638813020000|2021-12-06 17:50:20|90984.4|90959.4|90984.6|90959.6|90984.7|90959.7|90983.2|90958.2|34
1638813030000|2021-12-06 17:50:30|90984.5|90959.5|90985.5|90960.5|90985.5|90960.5|90983.4|90958.4|31
1638813040000|2021-12-06 17:50:40|90985.2|90960.2|90986.2|90961.2|90986.2|90961.2|90984.5|90959.5|23
1638813050000|2021-12-06 17:50:50|90986|90961|90983.8|90958.8|90986.5|90961.5|90983.3|90958.3|28
1638813060000|2021-12-06 17:51:00|90984.2|90959.2|90986.2|90961.2|90987.3|90962.3|90983.8|90958.8|46
1638813070000|2021-12-06 17:51:10|90986.6|90961.6|90984.9|90959.9|90987|90962|90984.4|90959.4|40
1638813080000|2021-12-06 17:51:20|90985.2|90960.2|90990.8|90965.8|90993.3|90968.3|90985.2|90960.2|46
1638813090000|2021-12-06 17:51:30|90990.9|90965.9|90989.6|90964.6|90991.6|90966.6|90989.3|90964.3|29
1638813100000|2021-12-06 17:51:40|90989.5|90964.5|90989.4|90964.4|90989.9|90964.9|90989.1|90964.1|20
1638813110000|2021-12-06 17:51:50|90989.2|90964.2|90989.8|90964.8|90989.9|90964.9|90989.2|90964.2|18
1638813120000|2021-12-06 17:52:00|90989.9|90964.9|90990|90965|90993.6|90968.6|90988.3|90963.3|35
1638813130000|2021-12-06 17:52:10|90989.8|90964.8|90992|90967|90992.7|90967.7|90988.9|90963.9|40
1638813140000|2021-12-06 17:52:20|90992.3|90967.3|90996|90971|90996|90971|90991.6|90966.6|53
1638813150000|2021-12-06 17:52:30|90995.6|90970.6|90999.5|90974.5|91001.6|90976.6|90994.9|90969.9|56
1638813160000|2021-12-06 17:52:40|90999.9|90974.9|91009.7|90984.7|91009.7|90984.7|90999.6|90974.6|57
1638813170000|2021-12-06 17:52:50|91009.8|90984.8|91008.7|90983.7|91014.7|90989.7|91008.6|90983.6|54
1638813180000|2021-12-06 17:53:00|91008.6|90983.6|91013.4|90988.4|91016.4|90991.4|91007.1|90982.1|56
1638813190000|2021-12-06 17:53:10|91013.5|90988.5|91011.5|90986.5|91014.5|90989.5|91011|90986|44
1638813200000|2021-12-06 17:53:20|91011.2|90986.2|91011.5|90986.5|91014.1|90989.1|91008.9|90983.9|54
1638813210000|2021-12-06 17:53:30|91012.8|90987.8|91012.7|90987.7|91014.3|90989.3|91011.8|90986.8|50
1638813220000|2021-12-06 17:53:40|91012.8|90987.8|91013.6|90988.6|91015|90990|91011.3|90986.3|48
1638813230000|2021-12-06 17:53:50|91013.2|90988.2|91014.5|90989.5|91015.7|90990.7|91012.3|90987.3|23
1638813240000|2021-12-06 17:54:00|91014.8|90989.8|91020.6|90995.6|91020.6|90995.6|91012.8|90987.8|33
1638813250000|2021-12-06 17:54:10|91017.4|90992.4|91017.6|90992.6|91020.1|90995.1|91014.5|90989.5|45
1638813260000|2021-12-06 17:54:20|91017.4|90992.4|91017.8|90992.8|91018.1|90993.1|91016.2|90991.2|53
1638813270000|2021-12-06 17:54:30|91017.1|90992.1|91013.6|90988.6|91017.1|90992.1|91013.4|90988.4|42
1638813280000|2021-12-06 17:54:40|91013.5|90988.5|91015.9|90990.9|91016.3|90991.3|91010.1|90985.1|55
1638813290000|2021-12-06 17:54:50|91016.2|90991.2|91013.9|90988.9|91018.9|90993.9|91013.9|90988.9|46
1638813300000|2021-12-06 17:55:00|91015.8|90990.8|91018.8|90993.8|91018.8|90993.8|91010.4|90985.4|63
1638813310000|2021-12-06 17:55:10|91018.2|90993.2|91016.5|90991.5|91019.1|90994.1|91016.2|90991.2|54
1638813320000|2021-12-06 17:55:20|91016.4|90991.4|91015|90990|91018.4|90993.4|91014.6|90989.6|41
1638813330000|2021-12-06 17:55:30|91014.7|90989.7|91013.9|90988.9|91015.3|90990.3|91013.6|90988.6|41
1638813340000|2021-12-06 17:55:40|91014.3|90989.3|91015.8|90990.8|91016.3|90991.3|91013.3|90988.3|51
1638813350000|2021-12-06 17:55:50|91016.6|90991.6|91014.7|90989.7|91016.6|90991.6|91014.5|90989.5|33
1638813360000|2021-12-06 17:56:00|91014.6|90989.6|91011|90986|91015.2|90990.2|91009.5|90984.5|35
1638813370000|2021-12-06 17:56:10|91011.1|90986.1|91012.6|90987.6|91012.6|90987.6|91009.2|90984.2|46
1638813380000|2021-12-06 17:56:20|91012.7|90987.7|91011.8|90986.8|91013|90988|91009.4|90984.4|36
1638813390000|2021-12-06 17:56:30|91010.8|90985.8|91011|90986|91013|90988|91010.8|90985.8|36
1638813400000|2021-12-06 17:56:40|91010.8|90985.8|91008.9|90983.9|91011.4|90986.4|91007.6|90982.6|35
1638813410000|2021-12-06 17:56:50|91008.7|90983.7|91007.4|90982.4|91013|90988|91007|90982|40
1638813420000|2021-12-06 17:57:00|91007.5|90982.5|91009.5|90984.5|91012.2|90987.2|91007.5|90982.5|41
1638813430000|2021-12-06 17:57:10|91009.7|90984.7|91013.1|90988.1|91013.2|90988.2|91008.8|90983.8|43
1638813440000|2021-12-06 17:57:20|91013|90988|91012.2|90987.2|91013.2|90988.2|91009.3|90984.3|40
1638813450000|2021-12-06 17:57:30|91011.1|90986.1|91008.2|90983.2|91012.5|90987.5|91007.9|90982.9|43
1638813460000|2021-12-06 17:57:40|91008|90983|91010.9|90985.9|91011.3|90986.3|91008|90983|31
1638813470000|2021-12-06 17:57:50|91011.2|90986.2|91010.3|90985.3|91011.5|90986.5|91010.2|90985.2|31
1638813480000|2021-12-06 17:58:00|91011.5|90986.5|91010.6|90985.6|91011.5|90986.5|91007.9|90982.9|43
1638813490000|2021-12-06 17:58:10|91010.8|90985.8|91006.9|90981.9|91010.8|90985.8|91005.3|90980.3|37
1638813500000|2021-12-06 17:58:20|91007.2|90982.2|91006.3|90981.3|91007.3|90982.3|91005.3|90980.3|36
1638813510000|2021-12-06 17:58:30|91006.5|90981.5|91007.8|90982.8|91007.8|90982.8|91006.3|90981.3|26
1638813520000|2021-12-06 17:58:40|91007.9|90982.9|91007.6|90982.6|91011.1|90986.1|91005.2|90980.2|43
1638813530000|2021-12-06 17:58:50|91008.2|90983.2|91002.2|90977.2|91008.5|90983.5|91001|90976|52
1638813540000|2021-12-06 17:59:00|91002.1|90977.1|91000.5|90975.5|91002.1|90977.1|90999|90974|58
1638813550000|2021-12-06 17:59:10|90999.4|90974.4|91001.7|90976.7|91001.7|90976.7|90995.6|90970.6|52
1638813560000|2021-12-06 17:59:20|91002.4|90977.4|90996.1|90971.1|91002.6|90977.6|90993.7|90968.7|47
1638813570000|2021-12-06 17:59:30|90996|90971|90997.3|90972.3|91001.1|90976.1|90991.9|90966.9|57
1638813580000|2021-12-06 17:59:40|90996.8|90971.8|90998.4|90973.4|91001.8|90976.8|90994.8|90969.8|53
1638813590000|2021-12-06 17:59:50|90998.5|90973.5|91000|90975|91003.3|90978.3|90996.3|90971.3|49
1638813600000|2021-12-06 18:00:00|91000.6|90975.6|90994.9|90969.9|91000.6|90975.6|90989.7|90964.7|60
1638813610000|2021-12-06 18:00:10|90994.8|90969.8|90996.6|90971.6|90996.6|90971.6|90992|90967|56
1638813620000|2021-12-06 18:00:20|90996.7|90971.7|90993.9|90968.9|90996.8|90971.8|90989.8|90964.8|53
1638813630000|2021-12-06 18:00:30|90993.2|90968.2|90985.4|90960.4|90994.6|90969.6|90983.9|90958.9|60
1638813640000|2021-12-06 18:00:40|90985|90960|90984.4|90959.4|90985.8|90960.8|90983|90958|35
1638813650000|2021-12-06 18:00:50|90984.3|90959.3|90985|90960|90985.7|90960.7|90984.3|90959.3|26
1638813660000|2021-12-06 18:01:00|90985.1|90960.1|90988.5|90963.5|90990.3|90965.3|90985|90960|47
1638813670000|2021-12-06 18:01:10|90990.4|90965.4|90992.9|90967.9|90994|90969|90988.3|90963.3|47
1638813680000|2021-12-06 18:01:20|90992.5|90967.5|90998.5|90973.5|90999.2|90974.2|90990.4|90965.4|52
1638813690000|2021-12-06 18:01:30|90998.6|90973.6|90993.9|90968.9|90998.6|90973.6|90993.6|90968.6|41
1638813700000|2021-12-06 18:01:40|90993.8|90968.8|90993.1|90968.1|90994|90969|90991.9|90966.9|30
1638813710000|2021-12-06 18:01:50|90993.2|90968.2|90986.4|90961.4|90993.6|90968.6|90984.1|90959.1|40
1638813720000|2021-12-06 18:02:00|90984.8|90959.8|90991.6|90966.6|90993|90968|90984.8|90959.8|41
1638813730000|2021-12-06 18:02:10|90991.4|90966.4|90995.8|90970.8|90996|90971|90990.9|90965.9|45
1638813740000|2021-12-06 18:02:20|90995.9|90970.9|90994.9|90969.9|90996|90971|90994.6|90969.6|39
1638813750000|2021-12-06 18:02:30|90995|90970|90995|90970|90995.7|90970.7|90994.8|90969.8|31
1638813760000|2021-12-06 18:02:40|90994.8|90969.8|90990.6|90965.6|90997|90972|90990.3|90965.3|38
1638813770000|2021-12-06 18:02:50|90990.7|90965.7|90991.2|90966.2|90992.3|90967.3|90989.8|90964.8|23
1638813780000|2021-12-06 18:03:00|90991|90966|90989.6|90964.6|90991.4|90966.4|90986.7|90961.7|47
1638813790000|2021-12-06 18:03:10|90988.5|90963.5|90991.1|90966.1|90992.1|90967.1|90988|90963|34
1638813800000|2021-12-06 18:03:20|90991.8|90966.8|90990.7|90965.7|90991.8|90966.8|90990.1|90965.1|35
1638813810000|2021-12-06 18:03:30|90990.9|90965.9|90990.9|90965.9|90994.6|90969.6|90989.1|90964.1|40
1638813820000|2021-12-06 18:03:40|90990.6|90965.6|90985|90960|90991.1|90966.1|90984.5|90959.5|46
1638813830000|2021-12-06 18:03:50|90985.2|90960.2|90984.9|90959.9|90985.8|90960.8|90984.3|90959.3|39
1638813840000|2021-12-06 18:04:00|90984.5|90959.5|90989.1|90964.1|90991.6|90966.6|90984|90959|40
1638813850000|2021-12-06 18:04:10|90989.3|90964.3|90989.8|90964.8|90992.7|90967.7|90987.9|90962.9|40
1638813860000|2021-12-06 18:04:20|90989.9|90964.9|90988.4|90963.4|90990.7|90965.7|90988.3|90963.3|27
1638813870000|2021-12-06 18:04:30|90988.5|90963.5|90988.9|90963.9|90989.8|90964.8|90988.2|90963.2|23
1638813880000|2021-12-06 18:04:40|90989.6|90964.6|90988.4|90963.4|90989.6|90964.6|90988.1|90963.1|18
1638813890000|2021-12-06 18:04:50|90987.9|90962.9|90988.6|90963.6|90988.6|90963.6|90987.9|90962.9|20
1638813900000|2021-12-06 18:05:00|90988.2|90963.2|90979.3|90954.3|90989.1|90964.1|90978|90953|50
1638813910000|2021-12-06 18:05:10|90978.2|90953.2|90979.3|90954.3|90980.5|90955.5|90977.6|90952.6|45
1638813920000|2021-12-06 18:05:20|90978.8|90953.8|90979.9|90954.9|90980.4|90955.4|90976.4|90951.4|45
1638813930000|2021-12-06 18:05:30|90979.2|90954.2|90979|90954|90980.8|90955.8|90978.7|90953.7|31
1638813940000|2021-12-06 18:05:40|90978.9|90953.9|90983.8|90958.8|90985.1|90960.1|90978.9|90953.9|36
1638813950000|2021-12-06 18:05:50|90984.1|90959.1|90984.8|90959.8|90986.1|90961.1|90984.1|90959.1|34
1638813960000|2021-12-06 18:06:00|90985.3|90960.3|90984.8|90959.8|90986.8|90961.8|90984.8|90959.8|37
1638813970000|2021-12-06 18:06:10|90984.7|90959.7|90985.6|90960.6|90985.6|90960.6|90984.7|90959.7|25
1638813980000|2021-12-06 18:06:20|90985.5|90960.5|90985.7|90960.7|90986.1|90961.1|90985.1|90960.1|24
1638813990000|2021-12-06 18:06:30|90985.9|90960.9|90989|90964|90989.1|90964.1|90984.9|90959.9|30
1638814000000|2021-12-06 18:06:40|90988.4|90963.4|90986.4|90961.4|90989|90964|90984.4|90959.4|39
1638814010000|2021-12-06 18:06:50|90986.5|90961.5|90987.5|90962.5|90987.7|90962.7|90986.4|90961.4|21
1638814020000|2021-12-06 18:07:00|90987.4|90962.4|90989.2|90964.2|90990|90965|90987.3|90962.3|34
1638814030000|2021-12-06 18:07:10|90989.1|90964.1|90985.8|90960.8|90989.1|90964.1|90985.8|90960.8|31
1638814040000|2021-12-06 18:07:20|90985.9|90960.9|90986.9|90961.9|90987|90962|90985.4|90960.4|24
1638814050000|2021-12-06 18:07:30|90987|90962|90986.7|90961.7|90987.7|90962.7|90986.2|90961.2|31
1638814060000|2021-12-06 18:07:40|90986.9|90961.9|90985.5|90960.5|90987.1|90962.1|90984.9|90959.9|37
1638814070000|2021-12-06 18:07:50|90985.3|90960.3|90985.8|90960.8|90986.6|90961.6|90984.7|90959.7|27
1638814080000|2021-12-06 18:08:00|90985.5|90960.5|90987.2|90962.2|90987.2|90962.2|90985.1|90960.1|31
1638814090000|2021-12-06 18:08:10|90986.7|90961.7|90987.8|90962.8|90987.9|90962.9|90986.5|90961.5|32
1638814100000|2021-12-06 18:08:20|90987.9|90962.9|90987.1|90962.1|90988.1|90963.1|90986.9|90961.9|28
1638814110000|2021-12-06 18:08:30|90987.2|90962.2|90989.7|90964.7|90989.7|90964.7|90987|90962|39
1638814120000|2021-12-06 18:08:40|90990.6|90965.6|90988.9|90963.9|90990.6|90965.6|90988.4|90963.4|22
1638814130000|2021-12-06 18:08:50|90989|90964|90995.1|90970.1|90995.1|90970.1|90988.8|90963.8|32
1638814140000|2021-12-06 18:09:00|90995.7|90970.7|90996.5|90971.5|90997|90972|90994.4|90969.4|48
1638814150000|2021-12-06 18:09:10|90996.1|90971.1|90997.8|90972.8|90998.8|90973.8|90996.1|90971.1|29
1638814160000|2021-12-06 18:09:20|90996.9|90971.9|90999.9|90974.9|91000.7|90975.7|90996.6|90971.6|45
1638814170000|2021-12-06 18:09:30|90999.3|90974.3|90995.4|90970.4|91000.8|90975.8|90995.1|90970.1|39
1638814180000|2021-12-06 18:09:40|90995.3|90970.3|90997.3|90972.3|90997.9|90972.9|90995|90970|32
1638814190000|2021-12-06 18:09:50|90997.4|90972.4|90996.7|90971.7|90998.5|90973.5|90996.6|90971.6|27
1638814200000|2021-12-06 18:10:00|90998.4|90973.4|90998.7|90973.7|90999.2|90974.2|90997|90972|40
1638814210000|2021-12-06 18:10:10|90998.3|90973.3|90996.2|90971.2|90999.1|90974.1|90994|90969|34
1638814220000|2021-12-06 18:10:20|90996.3|90971.3|90999|90974|91001|90976|90996.3|90971.3|37
1638814230000|2021-12-06 18:10:30|90999.7|90974.7|90997.8|90972.8|90999.7|90974.7|90997.4|90972.4|30
1638814240000|2021-12-06 18:10:40|90997.9|90972.9|90998|90973|90999.4|90974.4|90997.5|90972.5|28
1638814250000|2021-12-06 18:10:50|90998.3|90973.3|90999.5|90974.5|91000.7|90975.7|90998.2|90973.2|36
1638814260000|2021-12-06 18:11:00|90999.3|90974.3|90999.9|90974.9|91000.6|90975.6|90999.3|90974.3|22
1638814270000|2021-12-06 18:11:10|91000.2|90975.2|90999.6|90974.6|91000.2|90975.2|90999.2|90974.2|23
1638814280000|2021-12-06 18:11:20|90999.7|90974.7|90998.8|90973.8|91000.2|90975.2|90998.8|90973.8|16
1638814290000|2021-12-06 18:11:30|90999.5|90974.5|90999.4|90974.4|91000.7|90975.7|90998.3|90973.3|24
1638814300000|2021-12-06 18:11:40|90999.2|90974.2|91005.6|90980.6|91005.9|90980.9|90999.2|90974.2|34
1638814310000|2021-12-06 18:11:50|91004.8|90979.8|91004.3|90979.3|91005.2|90980.2|91002.9|90977.9|38
1638814320000|2021-12-06 18:12:00|91004.2|90979.2|90999.1|90974.1|91004.8|90979.8|90996.6|90971.6|46
1638814330000|2021-12-06 18:12:10|90999.8|90974.8|91001.6|90976.6|91001.9|90976.9|90999.6|90974.6|31
1638814340000|2021-12-06 18:12:20|91001.7|90976.7|91002.5|90977.5|91002.7|90977.7|91001.5|90976.5|21
1638814350000|2021-12-06 18:12:30|91005.5|90980.5|91006.5|90981.5|91006.5|90981.5|91003.9|90978.9|35
1638814360000|2021-12-06 18:12:40|91006.3|90981.3|91007.8|90982.8|91008.6|90983.6|91005.6|90980.6|29
1638814370000|2021-12-06 18:12:50|91008.2|90983.2|91005.8|90980.8|91008.2|90983.2|91005.8|90980.8|35
1638814380000|2021-12-06 18:13:00|91005.4|90980.4|91005|90980|91006.1|90981.1|91004.9|90979.9|27
1638814390000|2021-12-06 18:13:10|91004.9|90979.9|91004.3|90979.3|91005|90980|91004.2|90979.2|32
1638814400000|2021-12-06 18:13:20|91004.4|90979.4|91006.9|90981.9|91007.3|90982.3|91004.3|90979.3|34
1638814410000|2021-12-06 18:13:30|91006.7|90981.7|91010.5|90985.5|91011.2|90986.2|91006.7|90981.7|28
1638814420000|2021-12-06 18:13:40|91011.1|90986.1|91007|90982|91011.2|90986.2|91007|90982|39
1638814430000|2021-12-06 18:13:50|91007.1|90982.1|91006.9|90981.9|91007.7|90982.7|91006.2|90981.2|33
1638814440000|2021-12-06 18:14:00|91006.8|90981.8|90998.2|90973.2|91006.8|90981.8|90995.4|90970.4|47
1638814450000|2021-12-06 18:14:10|90998.3|90973.3|90997.8|90972.8|90998.8|90973.8|90996.7|90971.7|33
1638814460000|2021-12-06 18:14:20|90997.1|90972.1|90999.8|90974.8|91000.5|90975.5|90997.1|90972.1|37
1638814470000|2021-12-06 18:14:30|90999.7|90974.7|90998.9|90973.9|90999.9|90974.9|90998.7|90973.7|36
1638814480000|2021-12-06 18:14:40|90998.6|90973.6|91001.7|90976.7|91003.5|90978.5|90997.2|90972.2|30
1638814490000|2021-12-06 18:14:50|91001.5|90976.5|91004.5|90979.5|91005.3|90980.3|91001.4|90976.4|39
1638814500000|2021-12-06 18:15:00|91004.4|90979.4|91009.9|90984.9|91010.1|90985.1|91003.4|90978.4|43
1638814510000|2021-12-06 18:15:10|91008.9|90983.9|91009.1|90984.1|91009.4|90984.4|91007.9|90982.9|30
1638814520000|2021-12-06 18:15:20|91008.9|90983.9|91007.6|90982.6|91008.9|90983.9|91007.1|90982.1|29
1638814530000|2021-12-06 18:15:30|91007.4|90982.4|91007.5|90982.5|91008.1|90983.1|91007.3|90982.3|31
1638814540000|2021-12-06 18:15:40|91008.1|90983.1|91007.6|90982.6|91008.5|90983.5|91007.4|90982.4|22
1638814550000|2021-12-06 18:15:50|91007.5|90982.5|91010.5|90985.5|91011.7|90986.7|91007.2|90982.2|29
1638814560000|2021-12-06 18:16:00|91010.4|90985.4|91009.1|90984.1|91011|90986|91008.7|90983.7|29
1638814570000|2021-12-06 18:16:10|91008.9|90983.9|91009.1|90984.1|91010|90985|91008.7|90983.7|32
1638814580000|2021-12-06 18:16:20|91009.5|90984.5|91008.4|90983.4|91009.5|90984.5|91008.1|90983.1|26
1638814590000|2021-12-06 18:16:30|91008.3|90983.3|91012.8|90987.8|91013.6|90988.6|91008|90983|38
1638814600000|2021-12-06 18:16:40|91012.5|90987.5|91009.3|90984.3|91013|90988|91009.3|90984.3|46
1638814610000|2021-12-06 18:16:50|91009.5|90984.5|91009.7|90984.7|91011|90986|91007.8|90982.8|45
1638814620000|2021-12-06 18:17:00|91009.8|90984.8|91009.3|90984.3|91010.3|90985.3|91008.5|90983.5|37
1638814630000|2021-12-06 18:17:10|91008.9|90983.9|91007|90982|91009.1|90984.1|91007|90982|34
1638814640000|2021-12-06 18:17:20|91006.9|90981.9|91007.4|90982.4|91007.4|90982.4|91006.4|90981.4|26
1638814650000|2021-12-06 18:17:30|91007.5|90982.5|91009.9|90984.9|91013.2|90988.2|91006|90981|46
1638814660000|2021-12-06 18:17:40|91009.6|90984.6|91013|90988|91013.7|90988.7|91009.6|90984.6|33
1638814670000|2021-12-06 18:17:50|91012.7|90987.7|91012.1|90987.1|91013.1|90988.1|91011.6|90986.6|32
1638814680000|2021-12-06 18:18:00|91012|90987|91015.9|90990.9|91016.2|90991.2|91012|90987|45
1638814690000|2021-12-06 18:18:10|91015.7|90990.7|91011.7|90986.7|91016.2|90991.2|91010.5|90985.5|41
1638814700000|2021-12-06 18:18:20|91011.4|90986.4|91009.6|90984.6|91011.7|90986.7|91009.5|90984.5|34
1638814710000|2021-12-06 18:18:30|91009.5|90984.5|91008.4|90983.4|91009.5|90984.5|91008|90983|18
1638814720000|2021-12-06 18:18:40|91008.2|90983.2|91009.6|90984.6|91010.3|90985.3|91007.9|90982.9|20
1638814730000|2021-12-06 18:18:50|91009.5|90984.5|91008.5|90983.5|91009.6|90984.6|91008.4|90983.4|18
1638814740000|2021-12-06 18:19:00|91008.3|90983.3|91008.9|90983.9|91009.5|90984.5|91008|90983|24
1638814750000|2021-12-06 18:19:10|91009|90984|91007.6|90982.6|91009|90984|91007.3|90982.3|26
1638814760000|2021-12-06 18:19:20|91007.7|90982.7|91008.4|90983.4|91009.2|90984.2|91007.4|90982.4|29
1638814770000|2021-12-06 18:19:30|91008.6|90983.6|91010.1|90985.1|91011|90986|91007.5|90982.5|33
1638814780000|2021-12-06 18:19:40|91009.8|90984.8|91012.7|90987.7|91014.6|90989.6|91009.8|90984.8|38
1638814790000|2021-12-06 18:19:50|91012.8|90987.8|91018.5|90993.5|91018.5|90993.5|91011.6|90986.6|42
1638814800000|2021-12-06 18:20:00|91019.7|90994.7|91017.2|90992.2|91021.3|90996.3|91014.6|90989.6|59
1638814810000|2021-12-06 18:20:10|91016.6|90991.6|91014.1|90989.1|91017.8|90992.8|91013.8|90988.8|43
1638814820000|2021-12-06 18:20:20|91014.6|90989.6|91018.9|90993.9|91019.1|90994.1|91013.4|90988.4|44
1638814830000|2021-12-06 18:20:30|91018.7|90993.7|91013.8|90988.8|91018.7|90993.7|91011.8|90986.8|50
1638814840000|2021-12-06 18:20:40|91013.6|90988.6|91012|90987|91014.4|90989.4|91011.6|90986.6|47
1638814850000|2021-12-06 18:20:50|91011.5|90986.5|91011.6|90986.6|91012.4|90987.4|91010.6|90985.6|42
1638814860000|2021-12-06 18:21:00|91011.5|90986.5|91007.9|90982.9|91011.8|90986.8|91007.2|90982.2|48
1638814870000|2021-12-06 18:21:10|91008|90983|91007.5|90982.5|91011.1|90986.1|91004.7|90979.7|54
1638814880000|2021-12-06 18:21:20|91007.3|90982.3|91008.2|90983.2|91009.2|90984.2|91006.6|90981.6|46
1638814890000|2021-12-06 18:21:30|91008|90983|91004.7|90979.7|91008.9|90983.9|91002.9|90977.9|47
1638814900000|2021-12-06 18:21:40|91005.2|90980.2|91006.4|90981.4|91007.9|90982.9|91004.2|90979.2|30
1638814910000|2021-12-06 18:21:50|91006.6|90981.6|91005.4|90980.4|91006.6|90981.6|91002.9|90977.9|32
1638814920000|2021-12-06 18:22:00|91005.2|90980.2|91005|90980|91009.4|90984.4|91004.5|90979.5|42
1638814930000|2021-12-06 18:22:10|91004.9|90979.9|91003.7|90978.7|91005.4|90980.4|91003.7|90978.7|32
1638814940000|2021-12-06 18:22:20|91003.8|90978.8|91004.3|90979.3|91005.4|90980.4|91002.8|90977.8|34
1638814950000|2021-12-06 18:22:30|91004.1|90979.1|91006.8|90981.8|91007.3|90982.3|91003.9|90978.9|39
1638814960000|2021-12-06 18:22:40|91005.8|90980.8|91005.7|90980.7|91007.8|90982.8|91004.1|90979.1|51
1638814970000|2021-12-06 18:22:50|91005.5|90980.5|91007.4|90982.4|91008.4|90983.4|91004.1|90979.1|56
1638814980000|2021-12-06 18:23:00|91007.6|90982.6|91010.3|90985.3|91013.5|90988.5|91005.9|90980.9|47
1638814990000|2021-12-06 18:23:10|91010.4|90985.4|91008.2|90983.2|91010.9|90985.9|91008.2|90983.2|30
1638815000000|2021-12-06 18:23:20|91008.3|90983.3|91008.6|90983.6|91009.9|90984.9|91007.3|90982.3|35
1638815010000|2021-12-06 18:23:30|91008.5|90983.5|91007|90982|91009.2|90984.2|91005.1|90980.1|44
1638815020000|2021-12-06 18:23:40|91006.7|90981.7|91009.4|90984.4|91011.7|90986.7|91005.7|90980.7|45
1638815030000|2021-12-06 18:23:50|91009.7|90984.7|91006.6|90981.6|91010.6|90985.6|91006.6|90981.6|36
1638815040000|2021-12-06 18:24:00|91006.3|90981.3|91006.1|90981.1|91008.3|90983.3|91004.2|90979.2|41
1638815050000|2021-12-06 18:24:10|91006.2|90981.2|91010.8|90985.8|91011.7|90986.7|91006|90981|46
1638815060000|2021-12-06 18:24:20|91011.3|90986.3|91009.3|90984.3|91012.1|90987.1|91008.8|90983.8|48
1638815070000|2021-12-06 18:24:30|91008.8|90983.8|91007.8|90982.8|91010.3|90985.3|91007.2|90982.2|39
1638815080000|2021-12-06 18:24:40|91007.6|90982.6|91004.6|90979.6|91007.6|90982.6|91001.3|90976.3|38
1638815090000|2021-12-06 18:24:50|91005.2|90980.2|91006.3|90981.3|91007.2|90982.2|91003.8|90978.8|37
1638815100000|2021-12-06 18:25:00|91005.8|90980.8|91005|90980|91008|90983|91004.8|90979.8|53
1638815110000|2021-12-06 18:25:10|91005.1|90980.1|91002.7|90977.7|91005.1|90980.1|91001.6|90976.6|35
1638815120000|2021-12-06 18:25:20|91002.4|90977.4|91000.7|90975.7|91002.5|90977.5|91000.5|90975.5|39
1638815130000|2021-12-06 18:25:30|91000.6|90975.6|91000.6|90975.6|91001.3|90976.3|90999.9|90974.9|36
1638815140000|2021-12-06 18:25:40|91000.4|90975.4|90996.2|90971.2|91001.5|90976.5|90996.2|90971.2|39
1638815150000|2021-12-06 18:25:50|90996.4|90971.4|90994.3|90969.3|90996.4|90971.4|90993.8|90968.8|34
1638815160000|2021-12-06 18:26:00|90994.8|90969.8|90994.9|90969.9|90995.6|90970.6|90992.8|90967.8|37
1638815170000|2021-12-06 18:26:10|90994.8|90969.8|90990.5|90965.5|90995.3|90970.3|90988.9|90963.9|27
1638815180000|2021-12-06 18:26:20|90990.4|90965.4|90988.1|90963.1|90993.7|90968.7|90987.8|90962.8|30
1638815190000|2021-12-06 18:26:30|90988|90963|90983|90958|90988.5|90963.5|90981|90956|40
1638815200000|2021-12-06 18:26:40|90983.5|90958.5|90984.8|90959.8|90985|90960|90983|90958|36
1638815210000|2021-12-06 18:26:50|90984.3|90959.3|90980.7|90955.7|90984.5|90959.5|90980.4|90955.4|39
1638815220000|2021-12-06 18:27:00|90981.3|90956.3|90980.1|90955.1|90982.2|90957.2|90980.1|90955.1|47
1638815230000|2021-12-06 18:27:10|90980.2|90955.2|90977.6|90952.6|90980.4|90955.4|90976.3|90951.3|37
1638815240000|2021-12-06 18:27:20|90976.4|90951.4|90972|90947|90978.1|90953.1|90969.9|90944.9|44
1638815250000|2021-12-06 18:27:30|90972.1|90947.1|90968.7|90943.7|90972.4|90947.4|90968.6|90943.6|43
1638815260000|2021-12-06 18:27:40|90968.6|90943.6|90966.1|90941.1|90968.8|90943.8|90963.7|90938.7|44
1638815270000|2021-12-06 18:27:50|90965.7|90940.7|90966|90941|90968|90943|90964.1|90939.1|43
1638815280000|2021-12-06 18:28:00|90965.9|90940.9|90965.1|90940.1|90966.2|90941.2|90964.7|90939.7|35
1638815290000|2021-12-06 18:28:10|90966|90941|90964.4|90939.4|90966.6|90941.6|90961.9|90936.9|44
1638815300000|2021-12-06 18:28:20|90964.9|90939.9|90965.3|90940.3|90966.2|90941.2|90963.5|90938.5|40
1638815310000|2021-12-06 18:28:30|90965.6|90940.6|90961|90936|90965.7|90940.7|90959.1|90934.1|43
1638815320000|2021-12-06 18:28:40|90960.5|90935.5|90959.5|90934.5|90960.8|90935.8|90959.2|90934.2|24
1638815330000|2021-12-06 18:28:50|90958.2|90933.2|90956.7|90931.7|90960.8|90935.8|90955.8|90930.8|44
1638815340000|2021-12-06 18:29:00|90955.6|90930.6|90956.5|90931.5|90956.9|90931.9|90955.6|90930.6|36
1638815350000|2021-12-06 18:29:10|90956.8|90931.8|90955.9|90930.9|90956.9|90931.9|90955|90930|31
1638815360000|2021-12-06 18:29:20|90956.4|90931.4|90955.3|90930.3|90957.5|90932.5|90955|90930|22
1638815370000|2021-12-06 18:29:30|90955.6|90930.6|90955.8|90930.8|90960.8|90935.8|90954.6|90929.6|37
1638815380000|2021-12-06 18:29:40|90956.3|90931.3|90956.8|90931.8|90959.7|90934.7|90954.7|90929.7|28
1638815390000|2021-12-06 18:29:50|90956.3|90931.3|90957|90932|90958.9|90933.9|90955.7|90930.7|36
1638815400000|2021-12-06 18:30:00|90957.8|90932.8|90959.6|90934.6|90959.6|90934.6|90954.9|90929.9|45
1638815410000|2021-12-06 18:30:10|90962.2|90937.2|90956.6|90931.6|90962.2|90937.2|90956.6|90931.6|38
1638815420000|2021-12-06 18:30:20|90956.9|90931.9|90959.6|90934.6|90961.8|90936.8|90955.5|90930.5|41
1638815430000|2021-12-06 18:30:30|90959.3|90934.3|90956.4|90931.4|90960.8|90935.8|90954.6|90929.6|40
1638815440000|2021-12-06 18:30:40|90956.7|90931.7|90955.5|90930.5|90958.8|90933.8|90954.8|90929.8|30
1638815450000|2021-12-06 18:30:50|90956|90931|90958.3|90933.3|90958.3|90933.3|90955.5|90930.5|27
1638815460000|2021-12-06 18:31:00|90959.9|90934.9|90959.1|90934.1|90960.5|90935.5|90958.3|90933.3|42
1638815470000|2021-12-06 18:31:10|90958.8|90933.8|90960.8|90935.8|90961.8|90936.8|90957.4|90932.4|37
1638815480000|2021-12-06 18:31:20|90960.7|90935.7|90962.3|90937.3|90962.8|90937.8|90960.2|90935.2|13
1638815490000|2021-12-06 18:31:30|90962|90937|90965.3|90940.3|90965.4|90940.4|90961.2|90936.2|20
1638815500000|2021-12-06 18:31:40|90965.2|90940.2|90966.8|90941.8|90967.5|90942.5|90965.2|90940.2|36
1638815510000|2021-12-06 18:31:50|90966.7|90941.7|90968.8|90943.8|90969.1|90944.1|90965|90940|39
1638815520000|2021-12-06 18:32:00|90969.4|90944.4|90973.8|90948.8|90975.1|90950.1|90968.8|90943.8|48
1638815530000|2021-12-06 18:32:10|90975.4|90950.4|90976.5|90951.5|90977.6|90952.6|90974.3|90949.3|43
1638815540000|2021-12-06 18:32:20|90976.4|90951.4|90973.3|90948.3|90977|90952|90972.5|90947.5|59
1638815550000|2021-12-06 18:32:30|90973.1|90948.1|90973|90948|90973.3|90948.3|90972.1|90947.1|33
1638815560000|2021-12-06 18:32:40|90973.1|90948.1|90973.9|90948.9|90975.2|90950.2|90973|90948|32
1638815570000|2021-12-06 18:32:50|90973.8|90948.8|90972.5|90947.5|90973.8|90948.8|90971.1|90946.1|35
1638815580000|2021-12-06 18:33:00|90972.6|90947.6|90972.4|90947.4|90972.9|90947.9|90971.6|90946.6|39
1638815590000|2021-12-06 18:33:10|90972.5|90947.5|90973.5|90948.5|90974.2|90949.2|90971.6|90946.6|29
1638815600000|2021-12-06 18:33:20|90973.6|90948.6|90974.5|90949.5|90975.1|90950.1|90972.7|90947.7|17
1638815610000|2021-12-06 18:33:30|90974.2|90949.2|90974.5|90949.5|90974.6|90949.6|90972.9|90947.9|31
1638815620000|2021-12-06 18:33:40|90974.3|90949.3|90973.5|90948.5|90975.3|90950.3|90972.3|90947.3|39
1638815630000|2021-12-06 18:33:50|90973.7|90948.7|90972.5|90947.5|90975.2|90950.2|90972|90947|26
1638815640000|2021-12-06 18:34:00|90971.7|90946.7|90972.9|90947.9|90973.9|90948.9|90971.6|90946.6|33
1638815650000|2021-12-06 18:34:10|90973|90948|90972.5|90947.5|90974.2|90949.2|90972.5|90947.5|24
1638815660000|2021-12-06 18:34:20|90972.6|90947.6|90978.7|90953.7|90979.6|90954.6|90972.4|90947.4|31
1638815670000|2021-12-06 18:34:30|90978.1|90953.1|90980|90955|90980.9|90955.9|90977|90952|46
1638815680000|2021-12-06 18:34:40|90979.7|90954.7|90980.5|90955.5|90981.5|90956.5|90979.6|90954.6|28
1638815690000|2021-12-06 18:34:50|90980.9|90955.9|90981.2|90956.2|90982|90957|90980.2|90955.2|31
1638815700000|2021-12-06 18:35:00|90981|90956|90980.4|90955.4|90982.4|90957.4|90979.6|90954.6|32
1638815710000|2021-12-06 18:35:10|90980|90955|90981.4|90956.4|90982.3|90957.3|90980|90955|32
1638815720000|2021-12-06 18:35:20|90981.9|90956.9|90980.4|90955.4|90981.9|90956.9|90979.9|90954.9|30
1638815730000|2021-12-06 18:35:30|90980.3|90955.3|90980.9|90955.9|90981.2|90956.2|90979.8|90954.8|33
1638815740000|2021-12-06 18:35:40|90980.8|90955.8|90978.6|90953.6|90983.8|90958.8|90975.2|90950.2|46
1638815750000|2021-12-06 18:35:50|90979.9|90954.9|90979.2|90954.2|90980.9|90955.9|90978.1|90953.1|38
1638815760000|2021-12-06 18:36:00|90978.9|90953.9|90979.4|90954.4|90979.4|90954.4|90978.3|90953.3|28
1638815770000|2021-12-06 18:36:10|90979.1|90954.1|90977.1|90952.1|90980.4|90955.4|90977.1|90952.1|28
1638815780000|2021-12-06 18:36:20|90977.3|90952.3|90967.9|90942.9|90977.3|90952.3|90965.1|90940.1|54
1638815790000|2021-12-06 18:36:30|90968.3|90943.3|90968|90943|90969.4|90944.4|90965.9|90940.9|36
1638815800000|2021-12-06 18:36:40|90967.9|90942.9|90964.5|90939.5|90967.9|90942.9|90962.4|90937.4|53
1638815810000|2021-12-06 18:36:50|90967.1|90942.1|90965.7|90940.7|90968.7|90943.7|90965.5|90940.5|46
1638815820000|2021-12-06 18:37:00|90965.8|90940.8|90973.9|90948.9|90976.1|90951.1|90965.2|90940.2|45
1638815830000|2021-12-06 18:37:10|90973.5|90948.5|90977.1|90952.1|90977.2|90952.2|90972.9|90947.9|38
1638815840000|2021-12-06 18:37:20|90976.9|90951.9|90975.2|90950.2|90976.9|90951.9|90974.5|90949.5|22
1638815850000|2021-12-06 18:37:30|90975.1|90950.1|90975|90950|90976.8|90951.8|90974.7|90949.7|25
1638815860000|2021-12-06 18:37:40|90974.5|90949.5|90974.4|90949.4|90975.1|90950.1|90974.1|90949.1|26
1638815870000|2021-12-06 18:37:50|90973.1|90948.1|90973.4|90948.4|90975.6|90950.6|90972.6|90947.6|24
1638815880000|2021-12-06 18:38:00|90972.9|90947.9|90972.6|90947.6|90975.4|90950.4|90967.9|90942.9|41
1638815890000|2021-12-06 18:38:10|90972.3|90947.3|90971.5|90946.5|90972.4|90947.4|90970.7|90945.7|32
1638815900000|2021-12-06 18:38:20|90971.6|90946.6|90969.3|90944.3|90972|90947|90967.8|90942.8|35
1638815910000|2021-12-06 18:38:30|90969.2|90944.2|90966.9|90941.9|90969.2|90944.2|90965.2|90940.2|29
1638815920000|2021-12-06 18:38:40|90966.5|90941.5|90963.4|90938.4|90966.6|90941.6|90963.4|90938.4|29
1638815930000|2021-12-06 18:38:50|90963.1|90938.1|90966.9|90941.9|90969|90944|90963.1|90938.1|39
1638815940000|2021-12-06 18:39:00|90965.8|90940.8|90966.8|90941.8|90967.6|90942.6|90962.9|90937.9|26
1638815950000|2021-12-06 18:39:10|90965.8|90940.8|90969.6|90944.6|90971.2|90946.2|90965.6|90940.6|46
1638815960000|2021-12-06 18:39:20|90970.2|90945.2|90969.4|90944.4|90970.2|90945.2|90968.2|90943.2|34
1638815970000|2021-12-06 18:39:30|90969.6|90944.6|90969.6|90944.6|90970.1|90945.1|90968.6|90943.6|27
1638815980000|2021-12-06 18:39:40|90968.8|90943.8|90968.2|90943.2|90969.1|90944.1|90968.1|90943.1|22
1638815990000|2021-12-06 18:39:50|90968.3|90943.3|90967.8|90942.8|90968.7|90943.7|90967.4|90942.4|23
1638816000000|2021-12-06 18:40:00|90968.4|90943.4|90961.2|90936.2|90969.5|90944.5|90960|90935|44
1638816010000|2021-12-06 18:40:10|90960|90935|90960.1|90935.1|90962.1|90937.1|90958.7|90933.7|44
1638816020000|2021-12-06 18:40:20|90959.9|90934.9|90962.7|90937.7|90963|90938|90959.5|90934.5|27
1638816030000|2021-12-06 18:40:30|90962.6|90937.6|90965.4|90940.4|90968|90943|90962.6|90937.6|40
1638816040000|2021-12-06 18:40:40|90965.9|90940.9|90963.5|90938.5|90965.9|90940.9|90963.2|90938.2|26
1638816050000|2021-12-06 18:40:50|90963.4|90938.4|90965.6|90940.6|90965.6|90940.6|90963|90938|33
1638816060000|2021-12-06 18:41:00|90965.7|90940.7|90965.3|90940.3|90965.9|90940.9|90964.5|90939.5|30
1638816070000|2021-12-06 18:41:10|90964.8|90939.8|90965.8|90940.8|90967.5|90942.5|90964.8|90939.8|35
1638816080000|2021-12-06 18:41:20|90965.5|90940.5|90969.3|90944.3|90973.3|90948.3|90965|90940|33
1638816090000|2021-12-06 18:41:30|90969.7|90944.7|90970.2|90945.2|90970.8|90945.8|90968.6|90943.6|29
1638816100000|2021-12-06 18:41:40|90969.9|90944.9|90968.2|90943.2|90971.8|90946.8|90967.5|90942.5|47
1638816110000|2021-12-06 18:41:50|90968.1|90943.1|90968.7|90943.7|90970.9|90945.9|90968|90943|33
1638816120000|2021-12-06 18:42:00|90969.5|90944.5|90970.1|90945.1|90971.3|90946.3|90969.5|90944.5|40
1638816130000|2021-12-06 18:42:10|90970|90945|90970.5|90945.5|90971.6|90946.6|90969.8|90944.8|34
1638816140000|2021-12-06 18:42:20|90970|90945|90969.7|90944.7|90970.3|90945.3|90969.3|90944.3|21
1638816150000|2021-12-06 18:42:30|90970.4|90945.4|90970.5|90945.5|90971.3|90946.3|90969.3|90944.3|42
1638816160000|2021-12-06 18:42:40|90971.7|90946.7|90974.5|90949.5|90976.3|90951.3|90968.1|90943.1|44
1638816170000|2021-12-06 18:42:50|90975.4|90950.4|90974|90949|90975.8|90950.8|90971.6|90946.6|48
1638816180000|2021-12-06 18:43:00|90974.1|90949.1|90974.2|90949.2|90974.7|90949.7|90973.1|90948.1|34
1638816190000|2021-12-06 18:43:10|90973.9|90948.9|90975.3|90950.3|90976.3|90951.3|90973.2|90948.2|30
1638816200000|2021-12-06 18:43:20|90975|90950|90983.8|90958.8|90985.9|90960.9|90974.1|90949.1|54
1638816210000|2021-12-06 18:43:30|90984.4|90959.4|90982.6|90957.6|90984.4|90959.4|90981.7|90956.7|32
1638816220000|2021-12-06 18:43:40|90982.7|90957.7|90982.4|90957.4|90983.3|90958.3|90981.9|90956.9|29
1638816230000|2021-12-06 18:43:50|90983.6|90958.6|90978.9|90953.9|90985.4|90960.4|90976.9|90951.9|42
1638816240000|2021-12-06 18:44:00|90980.6|90955.6|90981.4|90956.4|90984.6|90959.6|90979.7|90954.7|38
1638816250000|2021-12-06 18:44:10|90981|90956|90977.1|90952.1|90981|90956|90975.3|90950.3|38
1638816260000|2021-12-06 18:44:20|90976.4|90951.4|90977.9|90952.9|90980.3|90955.3|90976.4|90951.4|36
1638816270000|2021-12-06 18:44:30|90978|90953|90977.6|90952.6|90980.4|90955.4|90977.6|90952.6|39
1638816280000|2021-12-06 18:44:40|90977.4|90952.4|90976.6|90951.6|90980.3|90955.3|90972.9|90947.9|54
1638816290000|2021-12-06 18:44:50|90976.1|90951.1|90978|90953|90979.7|90954.7|90974.4|90949.4|46
1638816300000|2021-12-06 18:45:00|90978.2|90953.2|90978|90953|90978.3|90953.3|90977|90952|26
1638816310000|2021-12-06 18:45:10|90977.8|90952.8|90977.3|90952.3|90978.6|90953.6|90977.2|90952.2|22
1638816320000|2021-12-06 18:45:20|90977.2|90952.2|90978.6|90953.6|90979.1|90954.1|90977.2|90952.2|34
1638816330000|2021-12-06 18:45:30|90978.7|90953.7|90974.7|90949.7|90978.7|90953.7|90974.2|90949.2|34
1638816340000|2021-12-06 18:45:40|90974.5|90949.5|90976.4|90951.4|90977.4|90952.4|90973.9|90948.9|32
1638816350000|2021-12-06 18:45:50|90976.6|90951.6|90976.6|90951.6|90977.3|90952.3|90975.6|90950.6|28
1638816360000|2021-12-06 18:46:00|90976.5|90951.5|90975.8|90950.8|90978|90953|90974.3|90949.3|31
1638816370000|2021-12-06 18:46:10|90975.6|90950.6|90975.1|90950.1|90977.6|90952.6|90974.9|90949.9|39
1638816380000|2021-12-06 18:46:20|90974.9|90949.9|90975.8|90950.8|90976.4|90951.4|90974.9|90949.9|19
1638816390000|2021-12-06 18:46:30|90976.2|90951.2|90966.3|90941.3|90976.2|90951.2|90966.1|90941.1|35
1638816400000|2021-12-06 18:46:40|90967|90942|90967.9|90942.9|90968.6|90943.6|90966.6|90941.6|33
1638816410000|2021-12-06 18:46:50|90968.3|90943.3|90967.3|90942.3|90968.3|90943.3|90966.8|90941.8|13
1638816420000|2021-12-06 18:47:00|90966.6|90941.6|90969.6|90944.6|90969.6|90944.6|90966.5|90941.5|23
1638816430000|2021-12-06 18:47:10|90969|90944|90968.3|90943.3|90970.3|90945.3|90967.4|90942.4|39
1638816440000|2021-12-06 18:47:20|90968.2|90943.2|90968.2|90943.2|90969.7|90944.7|90966.7|90941.7|34
1638816450000|2021-12-06 18:47:30|90968.7|90943.7|90969.6|90944.6|90969.6|90944.6|90967.2|90942.2|26
1638816460000|2021-12-06 18:47:40|90969.3|90944.3|90966.7|90941.7|90969.6|90944.6|90963.8|90938.8|47
1638816470000|2021-12-06 18:47:50|90966.3|90941.3|90966.4|90941.4|90969.2|90944.2|90966|90941|46
1638816480000|2021-12-06 18:48:00|90966|90941|90967.4|90942.4|90968.1|90943.1|90966|90941|28
1638816490000|2021-12-06 18:48:10|90967.5|90942.5|90969.6|90944.6|90971.9|90946.9|90967.5|90942.5|39
1638816500000|2021-12-06 18:48:20|90970|90945|90968.9|90943.9|90971.5|90946.5|90968.9|90943.9|33
1638816510000|2021-12-06 18:48:30|90968.8|90943.8|90965.7|90940.7|90968.8|90943.8|90965.7|90940.7|36
1638816520000|2021-12-06 18:48:40|90965.8|90940.8|90965.8|90940.8|90966.8|90941.8|90965.4|90940.4|44
1638816530000|2021-12-06 18:48:50|90965.6|90940.6|90964.9|90939.9|90965.9|90940.9|90964.9|90939.9|16
1638816540000|2021-12-06 18:49:00|90965.1|90940.1|90965.8|90940.8|90966.7|90941.7|90964.9|90939.9|29
1638816550000|2021-12-06 18:49:10|90967.3|90942.3|90967.3|90942.3|90968.9|90943.9|90966.1|90941.1|31
1638816560000|2021-12-06 18:49:20|90966.9|90941.9|90968.5|90943.5|90968.8|90943.8|90966.9|90941.9|24
1638816570000|2021-12-06 18:49:30|90968.8|90943.8|90968.3|90943.3|90968.8|90943.8|90967|90942|35
1638816580000|2021-12-06 18:49:40|90967.9|90942.9|90969.2|90944.2|90970.2|90945.2|90967.9|90942.9|27
1638816590000|2021-12-06 18:49:50|90969.5|90944.5|90967.4|90942.4|90969.9|90944.9|90967.4|90942.4|22
1638816600000|2021-12-06 18:50:00|90967.9|90942.9|90969.6|90944.6|90969.6|90944.6|90967.4|90942.4|26
1638816610000|2021-12-06 18:50:10|90969.2|90944.2|90969.7|90944.7|90970.1|90945.1|90968.9|90943.9|24
1638816620000|2021-12-06 18:50:20|90969.1|90944.1|90968.6|90943.6|90969.9|90944.9|90968.5|90943.5|30
1638816630000|2021-12-06 18:50:30|90968.5|90943.5|90968.3|90943.3|90969.1|90944.1|90967.4|90942.4|25
1638816640000|2021-12-06 18:50:40|90968.9|90943.9|90968|90943|90968.9|90943.9|90966.3|90941.3|29
1638816650000|2021-12-06 18:50:50|90967|90942|90966.9|90941.9|90967.7|90942.7|90966.8|90941.8|23
1638816660000|2021-12-06 18:51:00|90967|90942|90967.6|90942.6|90967.6|90942.6|90966.9|90941.9|20
1638816670000|2021-12-06 18:51:10|90967.5|90942.5|90970.1|90945.1|90971.9|90946.9|90966.9|90941.9|25
1638816680000|2021-12-06 18:51:20|90969.6|90944.6|90970|90945|90971.3|90946.3|90969.3|90944.3|21
1638816690000|2021-12-06 18:51:30|90969.7|90944.7|90978.3|90953.3|90978.9|90953.9|90969.7|90944.7|43
1638816700000|2021-12-06 18:51:40|90977.9|90952.9|90976.2|90951.2|90978.9|90953.9|90976.2|90951.2|36
1638816710000|2021-12-06 18:51:50|90976.1|90951.1|90976.5|90951.5|90977.8|90952.8|90975.8|90950.8|26
1638816720000|2021-12-06 18:52:00|90977.4|90952.4|90977.5|90952.5|90978.1|90953.1|90976.8|90951.8|32
1638816730000|2021-12-06 18:52:10|90977.3|90952.3|90977.6|90952.6|90978.3|90953.3|90977.3|90952.3|22
1638816740000|2021-12-06 18:52:20|90977.9|90952.9|90977.9|90952.9|90978.2|90953.2|90977.5|90952.5|13
1638816750000|2021-12-06 18:52:30|90978.1|90953.1|90979.7|90954.7|90980.2|90955.2|90977.7|90952.7|17
1638816760000|2021-12-06 18:52:40|90980|90955|90975.7|90950.7|90980.5|90955.5|90975.4|90950.4|43
1638816770000|2021-12-06 18:52:50|90975.2|90950.2|90976.3|90951.3|90976.3|90951.3|90973.8|90948.8|59
1638816780000|2021-12-06 18:53:00|90976.2|90951.2|90972|90947|90976.3|90951.3|90971.9|90946.9|48
1638816790000|2021-12-06 18:53:10|90972.1|90947.1|90963.9|90938.9|90972.8|90947.8|90963.2|90938.2|33
1638816800000|2021-12-06 18:53:20|90963.4|90938.4|90963.3|90938.3|90963.8|90938.8|90962.5|90937.5|36
1638816810000|2021-12-06 18:53:30|90963.5|90938.5|90964.1|90939.1|90964.9|90939.9|90963.1|90938.1|22
1638816820000|2021-12-06 18:53:40|90963.9|90938.9|90964|90939|90965.8|90940.8|90963.2|90938.2|11
1638816830000|2021-12-06 18:53:50|90963.9|90938.9|90963.1|90938.1|90964.2|90939.2|90962.5|90937.5|18
1638816840000|2021-12-06 18:54:00|90963.3|90938.3|90963|90938|90963.4|90938.4|90962.9|90937.9|13
1638816850000|2021-12-06 18:54:10|90963.2|90938.2|90966.4|90941.4|90966.6|90941.6|90963.2|90938.2|18
1638816860000|2021-12-06 18:54:20|90967|90942|90977|90952|90978.2|90953.2|90967|90942|33
1638816870000|2021-12-06 18:54:30|90976.4|90951.4|90978.4|90953.4|90978.8|90953.8|90976.4|90951.4|31
1638816880000|2021-12-06 18:54:40|90979.1|90954.1|90976.9|90951.9|90979.1|90954.1|90976.8|90951.8|21
1638816890000|2021-12-06 18:54:50|90977|90952|90974.4|90949.4|90977.8|90952.8|90973.6|90948.6|22
1638816900000|2021-12-06 18:55:00|90972.8|90947.8|90975.5|90950.5|90975.8|90950.8|90970.8|90945.8|21
1638816910000|2021-12-06 18:55:10|90975|90950|90976.3|90951.3|90976.3|90951.3|90974.3|90949.3|25
1638816920000|2021-12-06 18:55:20|90976.5|90951.5|90974.1|90949.1|90978.2|90953.2|90972.9|90947.9|34
1638816930000|2021-12-06 18:55:30|90974.2|90949.2|90975.9|90950.9|90976.9|90951.9|90972.8|90947.8|30
1638816940000|2021-12-06 18:55:40|90976|90951|90971.1|90946.1|90977.2|90952.2|90970.6|90945.6|41
1638816950000|2021-12-06 18:55:50|90972|90947|90971.5|90946.5|90972|90947|90971|90946|11
1638816960000|2021-12-06 18:56:00|90971.4|90946.4|90971.2|90946.2|90971.7|90946.7|90970.4|90945.4|26
1638816970000|2021-12-06 18:56:10|90970.9|90945.9|90969.6|90944.6|90971.3|90946.3|90967.7|90942.7|42
1638816980000|2021-12-06 18:56:20|90969.5|90944.5|90970.8|90945.8|90973.1|90948.1|90969.5|90944.5|38
1638816990000|2021-12-06 18:56:30|90971.3|90946.3|90973.4|90948.4|90974.7|90949.7|90970.7|90945.7|39
1638817000000|2021-12-06 18:56:40|90972.6|90947.6|90973.6|90948.6|90973.8|90948.8|90971.8|90946.8|23
1638817010000|2021-12-06 18:56:50|90973.7|90948.7|90971.8|90946.8|90974|90949|90971.4|90946.4|27
1638817020000|2021-12-06 18:57:00|90971.5|90946.5|90968|90943|90972.9|90947.9|90967.2|90942.2|29
1638817030000|2021-12-06 18:57:10|90969.6|90944.6|90972.2|90947.2|90973.5|90948.5|90967.3|90942.3|38
1638817040000|2021-12-06 18:57:20|90971.8|90946.8|90973|90948|90973|90948|90971.8|90946.8|26
1638817050000|2021-12-06 18:57:30|90972.6|90947.6|90976.9|90951.9|90978.5|90953.5|90972.6|90947.6|35
1638817060000|2021-12-06 18:57:40|90976.6|90951.6|90976|90951|90976.6|90951.6|90974.5|90949.5|22
1638817070000|2021-12-06 18:57:50|90975.9|90950.9|90974.9|90949.9|90976.3|90951.3|90973.9|90948.9|33
1638817080000|2021-12-06 18:58:00|90973.7|90948.7|90972|90947|90974.1|90949.1|90972|90947|19
1638817090000|2021-12-06 18:58:10|90973.2|90948.2|90971.9|90946.9|90975|90950|90970.8|90945.8|43
1638817100000|2021-12-06 18:58:20|90970.9|90945.9|90972.2|90947.2|90974.9|90949.9|90970.6|90945.6|44
1638817110000|2021-12-06 18:58:30|90970.9|90945.9|90974.5|90949.5|90977.1|90952.1|90969.9|90944.9|49
1638817120000|2021-12-06 18:58:40|90975.4|90950.4|90975.4|90950.4|90976|90951|90972.5|90947.5|18
1638817130000|2021-12-06 18:58:50|90975.5|90950.5|90971.2|90946.2|90976|90951|90970.9|90945.9|43
1638817140000|2021-12-06 18:59:00|90971.8|90946.8|90970.2|90945.2|90976.5|90951.5|90969.4|90944.4|50
1638817150000|2021-12-06 18:59:10|90969.3|90944.3|90965.1|90940.1|90971|90946|90963.6|90938.6|39
1638817160000|2021-12-06 18:59:20|90965.3|90940.3|90963.7|90938.7|90965.8|90940.8|90963.3|90938.3|19
1638817170000|2021-12-06 18:59:30|90963.6|90938.6|90961.6|90936.6|90963.6|90938.6|90960.3|90935.3|25
1638817180000|2021-12-06 18:59:40|90961.9|90936.9|90961.7|90936.7|90963.2|90938.2|90961.1|90936.1|35
1638817190000|2021-12-06 18:59:50|90961.8|90936.8|90959.8|90934.8|90961.9|90936.9|90959.5|90934.5|27
1638817200000|2021-12-06 19:00:00|90960.3|90935.3|90963.9|90938.9|90966.6|90941.6|90959.7|90934.7|50
1638817210000|2021-12-06 19:00:10|90963.6|90938.6|90969.3|90944.3|90970.4|90945.4|90963.1|90938.1|31
1638817220000|2021-12-06 19:00:20|90970.1|90945.1|90959.3|90934.3|90970.1|90945.1|90957.9|90932.9|44
1638817230000|2021-12-06 19:00:30|90956.8|90931.8|90961.6|90936.6|90961.6|90936.6|90956.8|90931.8|38
1638817240000|2021-12-06 19:00:40|90961.3|90936.3|90959.9|90934.9|90961.9|90936.9|90959.4|90934.4|32
1638817250000|2021-12-06 19:00:50|90959.5|90934.5|90959.5|90934.5|90960.2|90935.2|90959.2|90934.2|19
1638817260000|2021-12-06 19:01:00|90959|90934|90959.4|90934.4|90960.3|90935.3|90959|90934|28
1638817270000|2021-12-06 19:01:10|90959.9|90934.9|90959.5|90934.5|90959.9|90934.9|90959|90934|28
1638817280000|2021-12-06 19:01:20|90959.8|90934.8|90964.1|90939.1|90964.1|90939.1|90959|90934|34
1638817290000|2021-12-06 19:01:30|90964|90939|90964.2|90939.2|90966.3|90941.3|90962.8|90937.8|33
1638817300000|2021-12-06 19:01:40|90964.8|90939.8|90962.1|90937.1|90965.3|90940.3|90960.2|90935.2|27
1638817310000|2021-12-06 19:01:50|90962.7|90937.7|90965.2|90940.2|90966|90941|90962.4|90937.4|40
1638817320000|2021-12-06 19:02:00|90965.3|90940.3|90965.2|90940.2|90965.8|90940.8|90964.8|90939.8|22
1638817330000|2021-12-06 19:02:10|90965|90940|90963|90938|90965|90940|90963|90938|16
1638817340000|2021-12-06 19:02:20|90963.2|90938.2|90965.4|90940.4|90966.9|90941.9|90963.2|90938.2|21
1638817350000|2021-12-06 19:02:30|90966.5|90941.5|90961.7|90936.7|90966.5|90941.5|90960.5|90935.5|57
1638817360000|2021-12-06 19:02:40|90961.4|90936.4|90961.3|90936.3|90962.7|90937.7|90960.2|90935.2|16
1638817370000|2021-12-06 19:02:50|90961.5|90936.5|90961.5|90936.5|90962.1|90937.1|90960.7|90935.7|17
1638817380000|2021-12-06 19:03:00|90961.4|90936.4|90959.9|90934.9|90962|90937|90958.8|90933.8|43
1638817390000|2021-12-06 19:03:10|90960.3|90935.3|90959.9|90934.9|90960.4|90935.4|90957.3|90932.3|37
1638817400000|2021-12-06 19:03:20|90956.3|90931.3|90954.1|90929.1|90956.3|90931.3|90953.9|90928.9|29
1638817410000|2021-12-06 19:03:30|90954.8|90929.8|90953.8|90928.8|90955.8|90930.8|90952.9|90927.9|19
1638817420000|2021-12-06 19:03:40|90953.4|90928.4|90954.4|90929.4|90954.8|90929.8|90953.4|90928.4|22
1638817430000|2021-12-06 19:03:50|90954.5|90929.5|90955.5|90930.5|90956.3|90931.3|90954.3|90929.3|20
1638817440000|2021-12-06 19:04:00|90954.9|90929.9|90960.9|90935.9|90962.4|90937.4|90953.4|90928.4|49
1638817450000|2021-12-06 19:04:10|90961.2|90936.2|90961|90936|90962.3|90937.3|90960.2|90935.2|20
1638817460000|2021-12-06 19:04:20|90961.3|90936.3|90962.7|90937.7|90962.8|90937.8|90960.8|90935.8|28
1638817470000|2021-12-06 19:04:30|90962.8|90937.8|90960.7|90935.7|90962.8|90937.8|90960.3|90935.3|19
1638817480000|2021-12-06 19:04:40|90961.4|90936.4|90962.9|90937.9|90964.5|90939.5|90960.8|90935.8|34
1638817490000|2021-12-06 19:04:50|90962.8|90937.8|90964|90939|90964.3|90939.3|90962.6|90937.6|12
1638817500000|2021-12-06 19:05:00|90962.3|90937.3|90965.7|90940.7|90966|90941|90961.8|90936.8|28
1638817510000|2021-12-06 19:05:10|90965.9|90940.9|90964.7|90939.7|90966.1|90941.1|90964.6|90939.6|27
1638817520000|2021-12-06 19:05:20|90964.8|90939.8|90966|90941|90966|90941|90964.8|90939.8|20
1638817530000|2021-12-06 19:05:30|90966.1|90941.1|90962|90937|90967.6|90942.6|90962|90937|18
1638817540000|2021-12-06 19:05:40|90966.8|90941.8|90967.1|90942.1|90971.5|90946.5|90965.8|90940.8|43
1638817550000|2021-12-06 19:05:50|90967.5|90942.5|90966.7|90941.7|90967.7|90942.7|90966.1|90941.1|24
1638817560000|2021-12-06 19:06:00|90966.6|90941.6|90965.4|90940.4|90967.4|90942.4|90962.9|90937.9|33
1638817570000|2021-12-06 19:06:10|90965.7|90940.7|90965.9|90940.9|90966.1|90941.1|90964.9|90939.9|27
1638817580000|2021-12-06 19:06:20|90966|90941|90968.1|90943.1|90971.2|90946.2|90965.1|90940.1|30
1638817590000|2021-12-06 19:06:30|90967.2|90942.2|90967.8|90942.8|90968|90943|90966.7|90941.7|27
1638817600000|2021-12-06 19:06:40|90967.5|90942.5|90968.1|90943.1|90968.4|90943.4|90966.7|90941.7|25
1638817610000|2021-12-06 19:06:50|90967.7|90942.7|90969.1|90944.1|90970|90945|90967.7|90942.7|14
1638817620000|2021-12-06 19:07:00|90969.2|90944.2|90969.6|90944.6|90969.7|90944.7|90967.9|90942.9|28
1638817630000|2021-12-06 19:07:10|90969.1|90944.1|90969.8|90944.8|90970.4|90945.4|90968.6|90943.6|30
1638817640000|2021-12-06 19:07:20|90969.5|90944.5|90969.1|90944.1|90970.4|90945.4|90968.7|90943.7|22
1638817650000|2021-12-06 19:07:30|90968.7|90943.7|90968.6|90943.6|90968.7|90943.7|90967.5|90942.5|16
1638817660000|2021-12-06 19:07:40|90968.7|90943.7|90969.9|90944.9|90970.5|90945.5|90968.7|90943.7|18
1638817670000|2021-12-06 19:07:50|90969.6|90944.6|90967.7|90942.7|90969.6|90944.6|90967.5|90942.5|21
1638817680000|2021-12-06 19:08:00|90969.6|90944.6|90964.7|90939.7|90969.6|90944.6|90964.6|90939.6|34
1638817690000|2021-12-06 19:08:10|90964.6|90939.6|90964.9|90939.9|90965.2|90940.2|90964.4|90939.4|43
1638817700000|2021-12-06 19:08:20|90964.8|90939.8|90963.7|90938.7|90965.1|90940.1|90963.2|90938.2|38
1638817710000|2021-12-06 19:08:30|90963.5|90938.5|90959.9|90934.9|90963.7|90938.7|90959.6|90934.6|25
1638817720000|2021-12-06 19:08:40|90961|90936|90960.2|90935.2|90961.3|90936.3|90959.8|90934.8|26
1638817730000|2021-12-06 19:08:50|90960|90935|90960.5|90935.5|90960.7|90935.7|90959.7|90934.7|17
1638817740000|2021-12-06 19:09:00|90960.4|90935.4|90960.8|90935.8|90961.4|90936.4|90960.3|90935.3|27
1638817750000|2021-12-06 19:09:10|90960.6|90935.6|90971.2|90946.2|90971.2|90946.2|90960.6|90935.6|50
1638817760000|2021-12-06 19:09:20|90970.9|90945.9|90981.7|90956.7|90981.7|90956.7|90970.8|90945.8|35
1638817770000|2021-12-06 19:09:30|90981.3|90956.3|90985|90960|90986|90961|90980|90955|29
1638817780000|2021-12-06 19:09:40|90983|90958|90985.8|90960.8|90986.9|90961.9|90981.6|90956.6|34
1638817790000|2021-12-06 19:09:50|90986.3|90961.3|90985.9|90960.9|90986.3|90961.3|90985.2|90960.2|18
1638817800000|2021-12-06 19:10:00|90985.4|90960.4|90983.3|90958.3|90987.2|90962.2|90983.2|90958.2|28
1638817810000|2021-12-06 19:10:10|90983.2|90958.2|90983.8|90958.8|90984.8|90959.8|90982.8|90957.8|20
1638817820000|2021-12-06 19:10:20|90983.5|90958.5|90983.5|90958.5|90984.3|90959.3|90982.5|90957.5|22
1638817830000|2021-12-06 19:10:30|90984.3|90959.3|90984|90959|90986.2|90961.2|90983.7|90958.7|27
1638817840000|2021-12-06 19:10:40|90984.3|90959.3|90986.8|90961.8|90989.6|90964.6|90983.5|90958.5|43
1638817850000|2021-12-06 19:10:50|90986.6|90961.6|90983.9|90958.9|90986.8|90961.8|90983.4|90958.4|34
1638817860000|2021-12-06 19:11:00|90984|90959|90984.1|90959.1|90985.2|90960.2|90983|90958|24
1638817870000|2021-12-06 19:11:10|90983.8|90958.8|90983.6|90958.6|90984.8|90959.8|90983.6|90958.6|27
1638817880000|2021-12-06 19:11:20|90984.1|90959.1|90983.3|90958.3|90984.4|90959.4|90982.8|90957.8|21
1638817890000|2021-12-06 19:11:30|90983.5|90958.5|90984|90959|90985.3|90960.3|90983|90958|35
1638817900000|2021-12-06 19:11:40|90984.5|90959.5|90989|90964|90990.7|90965.7|90984.4|90959.4|41
1638817910000|2021-12-06 19:11:50|90988.5|90963.5|90987.9|90962.9|90989.7|90964.7|90987.9|90962.9|22
1638817920000|2021-12-06 19:12:00|90987.8|90962.8|90986.7|90961.7|90989|90964|90986.5|90961.5|18
1638817930000|2021-12-06 19:12:10|90986.5|90961.5|90988.1|90963.1|90988.2|90963.2|90986.5|90961.5|14
1638817940000|2021-12-06 19:12:20|90988.6|90963.6|90986.5|90961.5|90988.6|90963.6|90986.1|90961.1|29
1638817950000|2021-12-06 19:12:30|90986.3|90961.3|90988.2|90963.2|90988.5|90963.5|90986.3|90961.3|17
1638817960000|2021-12-06 19:12:40|90989.7|90964.7|90988.9|90963.9|90990.3|90965.3|90986.9|90961.9|32
1638817970000|2021-12-06 19:12:50|90989.4|90964.4|90986.2|90961.2|90989.4|90964.4|90985.8|90960.8|20
1638817980000|2021-12-06 19:13:00|90985.9|90960.9|90985.3|90960.3|90987.4|90962.4|90985.3|90960.3|20
1638817990000|2021-12-06 19:13:10|90985.4|90960.4|90985.9|90960.9|90986.2|90961.2|90985|90960|21
1638818000000|2021-12-06 19:13:20|90985.4|90960.4|90986.3|90961.3|90986.4|90961.4|90985.4|90960.4|9
1638818010000|2021-12-06 19:13:30|90986.4|90961.4|90985.6|90960.6|90987.9|90962.9|90985.6|90960.6|24
1638818020000|2021-12-06 19:13:40|90985.7|90960.7|90987.5|90962.5|90988.3|90963.3|90985.7|90960.7|24
1638818030000|2021-12-06 19:13:50|90987.6|90962.6|90988|90963|90988|90963|90987.6|90962.6|7
1638818040000|2021-12-06 19:14:00|90988.1|90963.1|90981.2|90956.2|90988.1|90963.1|90980.7|90955.7|34
1638818050000|2021-12-06 19:14:10|90981.1|90956.1|90982|90957|90982|90957|90980.9|90955.9|18
1638818060000|2021-12-06 19:14:20|90981.9|90956.9|90978.6|90953.6|90982.8|90957.8|90975.9|90950.9|32
1638818070000|2021-12-06 19:14:30|90978.7|90953.7|90979.8|90954.8|90979.8|90954.8|90976.5|90951.5|26
1638818080000|2021-12-06 19:14:40|90979.5|90954.5|90981.2|90956.2|90981.4|90956.4|90979.5|90954.5|17
1638818090000|2021-12-06 19:14:50|90980.4|90955.4|90982.2|90957.2|90982.4|90957.4|90979.8|90954.8|20
1638818100000|2021-12-06 19:15:00|90982.1|90957.1|90981.9|90956.9|90982.2|90957.2|90981.7|90956.7|26
1638818110000|2021-12-06 19:15:10|90981.8|90956.8|90984.9|90959.9|90986.5|90961.5|90981.6|90956.6|39
1638818120000|2021-12-06 19:15:20|90984.5|90959.5|90985.3|90960.3|90985.3|90960.3|90984.2|90959.2|27
1638818130000|2021-12-06 19:15:30|90985.4|90960.4|90985.5|90960.5|90986|90961|90985.3|90960.3|16
1638818140000|2021-12-06 19:15:40|90985.1|90960.1|90985.6|90960.6|90986.5|90961.5|90985.1|90960.1|19
1638818150000|2021-12-06 19:15:50|90984.5|90959.5|90983.4|90958.4|90984.5|90959.5|90982.4|90957.4|28
1638818160000|2021-12-06 19:16:00|90983.5|90958.5|90983.8|90958.8|90984.2|90959.2|90983.1|90958.1|20
1638818170000|2021-12-06 19:16:10|90984|90959|90982|90957|90984|90959|90979.6|90954.6|27
1638818180000|2021-12-06 19:16:20|90981.2|90956.2|90982.7|90957.7|90983.3|90958.3|90981.2|90956.2|17
1638818190000|2021-12-06 19:16:30|90982.9|90957.9|90981.7|90956.7|90983|90958|90981.5|90956.5|14
1638818200000|2021-12-06 19:16:40|90981.8|90956.8|90981.4|90956.4|90982.1|90957.1|90981|90956|11
1638818210000|2021-12-06 19:16:50|90981.1|90956.1|90978.5|90953.5|90983|90958|90978.5|90953.5|39
1638818220000|2021-12-06 19:17:00|90977.9|90952.9|90978.7|90953.7|90979.5|90954.5|90977.9|90952.9|25
1638818230000|2021-12-06 19:17:10|90978.8|90953.8|90979|90954|90979.4|90954.4|90978.6|90953.6|23
1638818240000|2021-12-06 19:17:20|90978.7|90953.7|90978.5|90953.5|90979.2|90954.2|90977.5|90952.5|22
1638818250000|2021-12-06 19:17:30|90978.2|90953.2|90974.6|90949.6|90978.2|90953.2|90974.6|90949.6|33
1638818260000|2021-12-06 19:17:40|90975|90950|90976.7|90951.7|90976.8|90951.8|90974.9|90949.9|17
1638818270000|2021-12-06 19:17:50|90976.5|90951.5|90977.7|90952.7|90977.9|90952.9|90976.3|90951.3|8
1638818280000|2021-12-06 19:18:00|90977.8|90952.8|90982.4|90957.4|90983.3|90958.3|90977|90952|31
1638818290000|2021-12-06 19:18:10|90982.1|90957.1|90982.4|90957.4|90982.6|90957.6|90981.5|90956.5|20
1638818300000|2021-12-06 19:18:20|90982.2|90957.2|90981.8|90956.8|90982.6|90957.6|90981.7|90956.7|23
1638818310000|2021-12-06 19:18:30|90981.7|90956.7|90982.1|90957.1|90982.4|90957.4|90980.9|90955.9|20
1638818320000|2021-12-06 19:18:40|90981.9|90956.9|90981.7|90956.7|90982.2|90957.2|90981.6|90956.6|19
1638818330000|2021-12-06 19:18:50|90981.4|90956.4|90980|90955|90982.1|90957.1|90979.9|90954.9|27
1638818340000|2021-12-06 19:19:00|90980.1|90955.1|90980.8|90955.8|90981.7|90956.7|90978.5|90953.5|26
1638818350000|2021-12-06 19:19:10|90980.7|90955.7|90977.2|90952.2|90980.7|90955.7|90977.2|90952.2|13
1638818360000|2021-12-06 19:19:20|90977.6|90952.6|90975|90950|90977.8|90952.8|90973.4|90948.4|30
1638818370000|2021-12-06 19:19:30|90974.8|90949.8|90976|90951|90976.5|90951.5|90974.7|90949.7|25
1638818380000|2021-12-06 19:19:40|90976.3|90951.3|90974.7|90949.7|90976.3|90951.3|90973.9|90948.9|28
1638818390000|2021-12-06 19:19:50|90974.3|90949.3|90970|90945|90974.5|90949.5|90970|90945|41
1638818400000|2021-12-06 19:20:00|90969.8|90944.8|90970.8|90945.8|90971.2|90946.2|90969.8|90944.8|35
1638818410000|2021-12-06 19:20:10|90971.2|90946.2|90970.2|90945.2|90971.4|90946.4|90970.2|90945.2|23
1638818420000|2021-12-06 19:20:20|90970.4|90945.4|90969.7|90944.7|90970.5|90945.5|90969|90944|31
1638818430000|2021-12-06 19:20:30|90970.2|90945.2|90969.2|90944.2|90970.2|90945.2|90968.9|90943.9|33
1638818440000|2021-12-06 19:20:40|90969.4|90944.4|90969.9|90944.9|90970.4|90945.4|90969.4|90944.4|18
1638818450000|2021-12-06 19:20:50|90969.8|90944.8|90965.1|90940.1|90969.8|90944.8|90964.9|90939.9|28
1638818460000|2021-12-06 19:21:00|90965|90940|90962.8|90937.8|90965.1|90940.1|90962.7|90937.7|20
1638818470000|2021-12-06 19:21:10|90963.5|90938.5|90961|90936|90963.5|90938.5|90960.8|90935.8|45
1638818480000|2021-12-06 19:21:20|90961.2|90936.2|90963.3|90938.3|90965.6|90940.6|90960.8|90935.8|33
1638818490000|2021-12-06 19:21:30|90963.4|90938.4|90963.6|90938.6|90963.9|90938.9|90962.2|90937.2|28
1638818500000|2021-12-06 19:21:40|90963.4|90938.4|90964.1|90939.1|90964.7|90939.7|90963.1|90938.1|20
1638818510000|2021-12-06 19:21:50|90964.2|90939.2|90964.2|90939.2|90964.6|90939.6|90963.7|90938.7|15
1638818520000|2021-12-06 19:22:00|90964.4|90939.4|90964.4|90939.4|90964.7|90939.7|90963.4|90938.4|23
1638818530000|2021-12-06 19:22:10|90962.7|90937.7|90963.7|90938.7|90964.1|90939.1|90962.7|90937.7|22
1638818540000|2021-12-06 19:22:20|90963.6|90938.6|90963.4|90938.4|90963.7|90938.7|90962.9|90937.9|17
1638818550000|2021-12-06 19:22:30|90963|90938|90957.8|90932.8|90963.6|90938.6|90957.8|90932.8|34
1638818560000|2021-12-06 19:22:40|90958|90933|90962.7|90937.7|90963.1|90938.1|90958|90933|34
1638818570000|2021-12-06 19:22:50|90962.5|90937.5|90963|90938|90965.2|90940.2|90962.2|90937.2|18
1638818580000|2021-12-06 19:23:00|90962.7|90937.7|90963.3|90938.3|90963.3|90938.3|90962.2|90937.2|23
1638818590000|2021-12-06 19:23:10|90963.2|90938.2|90961.3|90936.3|90963.7|90938.7|90961.3|90936.3|21
1638818600000|2021-12-06 19:23:20|90962.5|90937.5|90962.8|90937.8|90963.4|90938.4|90960.6|90935.6|23
1638818610000|2021-12-06 19:23:30|90962.4|90937.4|90959.7|90934.7|90962.5|90937.5|90958.2|90933.2|31
1638818620000|2021-12-06 19:23:40|90960.4|90935.4|90962.1|90937.1|90963.4|90938.4|90959.2|90934.2|21
1638818630000|2021-12-06 19:23:50|90963.2|90938.2|90965.2|90940.2|90965.6|90940.6|90963.2|90938.2|34
1638818640000|2021-12-06 19:24:00|90965.1|90940.1|90964.7|90939.7|90965.1|90940.1|90963.7|90938.7|29
1638818650000|2021-12-06 19:24:10|90965.7|90940.7|90964.9|90939.9|90967.7|90942.7|90964.5|90939.5|31
1638818660000|2021-12-06 19:24:20|90964.8|90939.8|90964.7|90939.7|90964.8|90939.8|90964.5|90939.5|12
1638818670000|2021-12-06 19:24:30|90963.6|90938.6|90966|90941|90966.6|90941.6|90963.5|90938.5|13
1638818680000|2021-12-06 19:24:40|90964.7|90939.7|90967.3|90942.3|90967.3|90942.3|90964.4|90939.4|31
1638818690000|2021-12-06 19:24:50|90966.4|90941.4|90967.7|90942.7|90969|90944|90966.4|90941.4|17
1638818700000|2021-12-06 19:25:00|90967.5|90942.5|90969.5|90944.5|90969.7|90944.7|90966.8|90941.8|33
1638818710000|2021-12-06 19:25:10|90967.8|90942.8|90972.8|90947.8|90973.3|90948.3|90967.2|90942.2|26
1638818720000|2021-12-06 19:25:20|90972.4|90947.4|90973|90948|90973|90948|90969.8|90944.8|30
1638818730000|2021-12-06 19:25:30|90972.8|90947.8|90971.3|90946.3|90972.8|90947.8|90970.4|90945.4|25
1638818740000|2021-12-06 19:25:40|90971.5|90946.5|90971.4|90946.4|90971.5|90946.5|90969.8|90944.8|29
1638818750000|2021-12-06 19:25:50|90971.5|90946.5|90971.8|90946.8|90972.3|90947.3|90971.1|90946.1|23
1638818760000|2021-12-06 19:26:00|90971.7|90946.7|90971|90946|90972.9|90947.9|90970.2|90945.2|22
1638818770000|2021-12-06 19:26:10|90970.9|90945.9|90972.5|90947.5|90972.5|90947.5|90970.6|90945.6|24
1638818780000|2021-12-06 19:26:20|90971.8|90946.8|90972.2|90947.2|90972.7|90947.7|90970.5|90945.5|29
1638818790000|2021-12-06 19:26:30|90972.3|90947.3|90972.6|90947.6|90973|90948|90971.2|90946.2|23
1638818800000|2021-12-06 19:26:40|90972.7|90947.7|90972.3|90947.3|90972.7|90947.7|90972.1|90947.1|17
1638818810000|2021-12-06 19:26:50|90973|90948|90980.8|90955.8|90981.4|90956.4|90973|90948|34
1638818820000|2021-12-06 19:27:00|90980.3|90955.3|90979.6|90954.6|90980.6|90955.6|90979|90954|28
1638818830000|2021-12-06 19:27:10|90979.9|90954.9|90979.8|90954.8|90980.9|90955.9|90979.5|90954.5|15
1638818840000|2021-12-06 19:27:20|90979.7|90954.7|90979.7|90954.7|90980|90955|90979.5|90954.5|15
1638818850000|2021-12-06 19:27:30|90979.5|90954.5|90979.9|90954.9|90980.5|90955.5|90979.3|90954.3|20
1638818860000|2021-12-06 19:27:40|90979.8|90954.8|90979.4|90954.4|90980.8|90955.8|90979.4|90954.4|21
1638818870000|2021-12-06 19:27:50|90980.1|90955.1|90984.2|90959.2|90985.3|90960.3|90979.3|90954.3|31
1638818880000|2021-12-06 19:28:00|90983.9|90958.9|90983.6|90958.6|90984.4|90959.4|90982.9|90957.9|16
1638818890000|2021-12-06 19:28:10|90983.7|90958.7|90983.9|90958.9|90985.8|90960.8|90983.7|90958.7|23
1638818900000|2021-12-06 19:28:20|90984.3|90959.3|90983.8|90958.8|90984.8|90959.8|90983.2|90958.2|20
1638818910000|2021-12-06 19:28:30|90983.6|90958.6|90984.5|90959.5|90984.5|90959.5|90983.6|90958.6|18
1638818920000|2021-12-06 19:28:40|90984.4|90959.4|90987.4|90962.4|90988.4|90963.4|90984.3|90959.3|35
1638818930000|2021-12-06 19:28:50|90987.5|90962.5|90986.2|90961.2|90987.7|90962.7|90985.4|90960.4|27
1638818940000|2021-12-06 19:29:00|90986.3|90961.3|90987.8|90962.8|90987.8|90962.8|90986.2|90961.2|14
1638818950000|2021-12-06 19:29:10|90987.6|90962.6|90987.8|90962.8|90988.7|90963.7|90987.2|90962.2|22
1638818960000|2021-12-06 19:29:20|90988.2|90963.2|90987.9|90962.9|90988.2|90963.2|90987.7|90962.7|16
1638818970000|2021-12-06 19:29:30|90988|90963|90987.7|90962.7|90988.1|90963.1|90986.3|90961.3|22
1638818980000|2021-12-06 19:29:40|90987.5|90962.5|90987.1|90962.1|90987.8|90962.8|90987.1|90962.1|21
1638818990000|2021-12-06 19:29:50|90986.9|90961.9|90986.9|90961.9|90987.4|90962.4|90986.7|90961.7|25
1638819000000|2021-12-06 19:30:00|90987.1|90962.1|90985.1|90960.1|90987.2|90962.2|90984.8|90959.8|21
1638819010000|2021-12-06 19:30:10|90985|90960|90981.3|90956.3|90985|90960|90981.3|90956.3|30
1638819020000|2021-12-06 19:30:20|90979.2|90954.2|90979.8|90954.8|90981.4|90956.4|90976.8|90951.8|44
1638819030000|2021-12-06 19:30:30|90980|90955|90981|90956|90981|90956|90977.7|90952.7|21
1638819040000|2021-12-06 19:30:40|90980.8|90955.8|90979.8|90954.8|90980.8|90955.8|90979|90954|15
1638819050000|2021-12-06 19:30:50|90979.6|90954.6|90978|90953|90979.6|90954.6|90977.8|90952.8|22
1638819060000|2021-12-06 19:31:00|90977.9|90952.9|90976.6|90951.6|90979|90954|90976.6|90951.6|22
1638819070000|2021-12-06 19:31:10|90976.5|90951.5|90979.3|90954.3|90979.3|90954.3|90976.5|90951.5|20
1638819080000|2021-12-06 19:31:20|90978.7|90953.7|90979.5|90954.5|90981.4|90956.4|90978.7|90953.7|20
1638819090000|2021-12-06 19:31:30|90979.3|90954.3|90978.6|90953.6|90979.4|90954.4|90978.5|90953.5|16
1638819100000|2021-12-06 19:31:40|90978.7|90953.7|90979.2|90954.2|90979.7|90954.7|90978.6|90953.6|22
1638819110000|2021-12-06 19:31:50|90979.3|90954.3|90979.5|90954.5|90980.5|90955.5|90978.8|90953.8|19
1638819120000|2021-12-06 19:32:00|90980.7|90955.7|90978|90953|90980.8|90955.8|90976.5|90951.5|35
1638819130000|2021-12-06 19:32:10|90977.8|90952.8|90978.4|90953.4|90979.4|90954.4|90977.6|90952.6|20
1638819140000|2021-12-06 19:32:20|90978.8|90953.8|90978|90953|90978.8|90953.8|90976.8|90951.8|15
1638819150000|2021-12-06 19:32:30|90978.3|90953.3|90978.4|90953.4|90978.6|90953.6|90977.3|90952.3|21
1638819160000|2021-12-06 19:32:40|90978.2|90953.2|90976.9|90951.9|90978.2|90953.2|90976.7|90951.7|14
1638819170000|2021-12-06 19:32:50|90977.1|90952.1|90969.1|90944.1|90977.9|90952.9|90968.6|90943.6|40
1638819180000|2021-12-06 19:33:00|90969.2|90944.2|90969.7|90944.7|90970.2|90945.2|90969.2|90944.2|28
1638819190000|2021-12-06 19:33:10|90969.8|90944.8|90971|90946|90971.1|90946.1|90969.8|90944.8|17
1638819200000|2021-12-06 19:33:20|90971.2|90946.2|90970.2|90945.2|90971.7|90946.7|90970.2|90945.2|32
1638819210000|2021-12-06 19:33:30|90970.1|90945.1|90972.4|90947.4|90974.3|90949.3|90970.1|90945.1|33
1638819220000|2021-12-06 19:33:40|90971.6|90946.6|90973.1|90948.1|90973.5|90948.5|90971.6|90946.6|21
1638819230000|2021-12-06 19:33:50|90973.4|90948.4|90972.2|90947.2|90973.4|90948.4|90972.2|90947.2|25
1638819240000|2021-12-06 19:34:00|90973|90948|90970.7|90945.7|90973|90948|90966.7|90941.7|58
1638819250000|2021-12-06 19:34:10|90971.4|90946.4|90967.8|90942.8|90971.6|90946.6|90967.8|90942.8|39
1638819260000|2021-12-06 19:34:20|90967.7|90942.7|90968.3|90943.3|90968.7|90943.7|90967.4|90942.4|17
1638819270000|2021-12-06 19:34:30|90968.2|90943.2|90968|90943|90968.3|90943.3|90967.7|90942.7|18
1638819280000|2021-12-06 19:34:40|90968.1|90943.1|90965.9|90940.9|90968.3|90943.3|90965.9|90940.9|9
1638819290000|2021-12-06 19:34:50|90966.6|90941.6|90965.5|90940.5|90968.4|90943.4|90965.5|90940.5|10
1638819300000|2021-12-06 19:35:00|90966.5|90941.5|90971|90946|90972.6|90947.6|90966.5|90941.5|43
1638819310000|2021-12-06 19:35:10|90970.5|90945.5|90970.4|90945.4|90971|90946|90969.5|90944.5|26
1638819320000|2021-12-06 19:35:20|90970.9|90945.9|90970.1|90945.1|90970.9|90945.9|90970.1|90945.1|23
1638819330000|2021-12-06 19:35:30|90970.3|90945.3|90969.1|90944.1|90970.6|90945.6|90968.7|90943.7|19
1638819340000|2021-12-06 19:35:40|90968.6|90943.6|90970.9|90945.9|90972.2|90947.2|90968.6|90943.6|24
1638819350000|2021-12-06 19:35:50|90970.5|90945.5|90970.5|90945.5|90971.5|90946.5|90970.2|90945.2|23
1638819360000|2021-12-06 19:36:00|90970.2|90945.2|90970|90945|90970.9|90945.9|90969.8|90944.8|33
1638819370000|2021-12-06 19:36:10|90970.2|90945.2|90971|90946|90971.3|90946.3|90969.5|90944.5|24
1638819380000|2021-12-06 19:36:20|90970.5|90945.5|90972.1|90947.1|90972.1|90947.1|90970|90945|18
1638819390000|2021-12-06 19:36:30|90971.7|90946.7|90971.1|90946.1|90971.7|90946.7|90969.9|90944.9|22
1638819400000|2021-12-06 19:36:40|90970.7|90945.7|90971.6|90946.6|90974|90949|90969.5|90944.5|30
1638819410000|2021-12-06 19:36:50|90972.3|90947.3|90971.6|90946.6|90972.3|90947.3|90970.9|90945.9|19
1638819420000|2021-12-06 19:37:00|90971.4|90946.4|90971.1|90946.1|90971.6|90946.6|90970.5|90945.5|25
1638819430000|2021-12-06 19:37:10|90971.4|90946.4|90967.7|90942.7|90971.6|90946.6|90967.1|90942.1|23
1638819440000|2021-12-06 19:37:20|90966.4|90941.4|90966.9|90941.9|90970|90945|90965.7|90940.7|38
1638819450000|2021-12-06 19:37:30|90966|90941|90971.5|90946.5|90971.5|90946.5|90966|90941|25
1638819460000|2021-12-06 19:37:40|90971.3|90946.3|90971|90946|90972.5|90947.5|90968.5|90943.5|38
1638819470000|2021-12-06 19:37:50|90970.8|90945.8|90971.3|90946.3|90972.1|90947.1|90970.3|90945.3|28
1638819480000|2021-12-06 19:38:00|90971.5|90946.5|90971.4|90946.4|90971.8|90946.8|90970.4|90945.4|29
1638819490000|2021-12-06 19:38:10|90971.2|90946.2|90971.3|90946.3|90972.2|90947.2|90969.2|90944.2|25
1638819500000|2021-12-06 19:38:20|90971|90946|90970.3|90945.3|90972.6|90947.6|90970|90945|32
1638819510000|2021-12-06 19:38:30|90970.4|90945.4|90978.1|90953.1|90979.4|90954.4|90970.2|90945.2|49
1638819520000|2021-12-06 19:38:40|90979.1|90954.1|90977.3|90952.3|90981.5|90956.5|90972.4|90947.4|28
1638819530000|2021-12-06 19:38:50|90975.2|90950.2|90977|90952|90977.4|90952.4|90973.9|90948.9|38
1638819540000|2021-12-06 19:39:00|90976.4|90951.4|90979.9|90954.9|90982.5|90957.5|90976.2|90951.2|38
1638819550000|2021-12-06 19:39:10|90980.4|90955.4|90982.1|90957.1|90982.5|90957.5|90978.7|90953.7|26
1638819560000|2021-12-06 19:39:20|90982.2|90957.2|90982.6|90957.6|90983.2|90958.2|90981.9|90956.9|22
1638819570000|2021-12-06 19:39:30|90982.5|90957.5|90984.1|90959.1|90991.5|90966.5|90982.5|90957.5|31
1638819580000|2021-12-06 19:39:40|90985.5|90960.5|90985.8|90960.8|90986.4|90961.4|90983.6|90958.6|17
1638819590000|2021-12-06 19:39:50|90985.3|90960.3|90986.7|90961.7|90987.7|90962.7|90985.3|90960.3|17
1638819600000|2021-12-06 19:40:00|90986.9|90961.9|90985.6|90960.6|90988.6|90963.6|90985.6|90960.6|21
1638819610000|2021-12-06 19:40:10|90984.8|90959.8|90989|90964|90990|90965|90984.4|90959.4|22
1638819620000|2021-12-06 19:40:20|90990.2|90965.2|90988.6|90963.6|90990.4|90965.4|90988.1|90963.1|19
1638819630000|2021-12-06 19:40:30|90987.9|90962.9|90988.5|90963.5|90989.2|90964.2|90987.7|90962.7|23
1638819640000|2021-12-06 19:40:40|90989.4|90964.4|90988.1|90963.1|90991.1|90966.1|90987.2|90962.2|28
1638819650000|2021-12-06 19:40:50|90987.9|90962.9|90988.1|90963.1|90988.5|90963.5|90987.2|90962.2|18
1638819660000|2021-12-06 19:41:00|90988.2|90963.2|90987.7|90962.7|90989.2|90964.2|90986.7|90961.7|20
1638819670000|2021-12-06 19:41:10|90987.5|90962.5|90988.9|90963.9|90990.1|90965.1|90987.3|90962.3|23
1638819680000|2021-12-06 19:41:20|90986.1|90961.1|90987.7|90962.7|90991|90966|90984.1|90959.1|26
1638819690000|2021-12-06 19:41:30|90989.9|90964.9|90991|90966|90993.8|90968.8|90985.4|90960.4|26
1638819700000|2021-12-06 19:41:40|90994.4|90969.4|90996|90971|90997|90972|90991.8|90966.8|45
1638819710000|2021-12-06 19:41:50|90999.6|90974.6|90993.7|90968.7|90999.6|90974.6|90993.5|90968.5|22
1638819720000|2021-12-06 19:42:00|90993.8|90968.8|90995.4|90970.4|90995.4|90970.4|90993.3|90968.3|24
1638819730000|2021-12-06 19:42:10|90995.3|90970.3|90998.9|90973.9|91003.6|90978.6|90995.3|90970.3|35
1638819740000|2021-12-06 19:42:20|90999.4|90974.4|91007.9|90982.9|91008|90983|90998.7|90973.7|41
1638819750000|2021-12-06 19:42:30|91007.2|90982.2|91003.1|90978.1|91007.8|90982.8|91002.5|90977.5|38
1638819760000|2021-12-06 19:42:40|91002.5|90977.5|91008|90983|91008|90983|91002.3|90977.3|36
1638819770000|2021-12-06 19:42:50|91008.3|90983.3|91007.7|90982.7|91008.3|90983.3|91004.6|90979.6|43
1638819780000|2021-12-06 19:43:00|91006.8|90981.8|91005.2|90980.2|91006.9|90981.9|91005.1|90980.1|30
1638819790000|2021-12-06 19:43:10|91005.1|90980.1|91007.1|90982.1|91007.7|90982.7|91004.8|90979.8|34
1638819800000|2021-12-06 19:43:20|91008.6|90983.6|91009.3|90984.3|91009.3|90984.3|91006.2|90981.2|39
1638819810000|2021-12-06 19:43:30|91009.7|90984.7|91008.3|90983.3|91009.7|90984.7|91007.6|90982.6|33
1638819820000|2021-12-06 19:43:40|91008|90983|91009.5|90984.5|91009.5|90984.5|91007.9|90982.9|30
1638819830000|2021-12-06 19:43:50|91009.7|90984.7|91010.4|90985.4|91012.1|90987.1|91008.8|90983.8|37
1638819840000|2021-12-06 19:44:00|91009.9|90984.9|91008.3|90983.3|91011.2|90986.2|91006|90981|50
1638819850000|2021-12-06 19:44:10|91008.4|90983.4|91006.9|90981.9|91008.4|90983.4|91006.2|90981.2|41
1638819860000|2021-12-06 19:44:20|91006.6|90981.6|91006.7|90981.7|91006.7|90981.7|91005.9|90980.9|26
1638819870000|2021-12-06 19:44:30|91006.9|90981.9|91009.2|90984.2|91010.4|90985.4|91006.9|90981.9|36
1638819880000|2021-12-06 19:44:40|91009.6|90984.6|91011.6|90986.6|91013.5|90988.5|91009.2|90984.2|33
1638819890000|2021-12-06 19:44:50|91011.5|90986.5|91012.3|90987.3|91013.1|90988.1|91010.6|90985.6|24
1638819900000|2021-12-06 19:45:00|91012.4|90987.4|91014.2|90989.2|91015.6|90990.6|91010|90985|29
1638819910000|2021-12-06 19:45:10|91015.3|90990.3|91013.5|90988.5|91016.1|90991.1|91012.9|90987.9|22
1638819920000|2021-12-06 19:45:20|91013.4|90988.4|91015|90990|91020.2|90995.2|91013.2|90988.2|38
1638819930000|2021-12-06 19:45:30|91012.9|90987.9|91015.9|90990.9|91017.2|90992.2|91012.3|90987.3|27
1638819940000|2021-12-06 19:45:40|91015.2|90990.2|91006.2|90981.2|91019.9|90994.9|91005.3|90980.3|40
1638819950000|2021-12-06 19:45:50|91006.3|90981.3|91007.5|90982.5|91007.8|90982.8|91005.9|90980.9|28
1638819960000|2021-12-06 19:46:00|91007.7|90982.7|91008.5|90983.5|91008.7|90983.7|91005.9|90980.9|27
1638819970000|2021-12-06 19:46:10|91008.4|90983.4|91007|90982|91008.4|90983.4|91006.8|90981.8|25
1638819980000|2021-12-06 19:46:20|91008.1|90983.1|91007.5|90982.5|91008.9|90983.9|91007.1|90982.1|25
1638819990000|2021-12-06 19:46:30|91007.6|90982.6|91008.9|90983.9|91009|90984|91007.3|90982.3|24
1638820000000|2021-12-06 19:46:40|91009.4|90984.4|91007.4|90982.4|91009.6|90984.6|91007.3|90982.3|30
1638820010000|2021-12-06 19:46:50|91007.1|90982.1|91009.7|90984.7|91010|90985|91006.8|90981.8|27
1638820020000|2021-12-06 19:47:00|91009.3|90984.3|91009.3|90984.3|91009.8|90984.8|91008.6|90983.6|30
1638820030000|2021-12-06 19:47:10|91009.5|90984.5|91008.7|90983.7|91010.1|90985.1|91008.5|90983.5|21
1638820040000|2021-12-06 19:47:20|91009.3|90984.3|91008.4|90983.4|91009.3|90984.3|91008.3|90983.3|17
1638820050000|2021-12-06 19:47:30|91008.2|90983.2|91009.1|90984.1|91009.6|90984.6|91007.3|90982.3|17
1638820060000|2021-12-06 19:47:40|91009.3|90984.3|91009.1|90984.1|91009.9|90984.9|91008.8|90983.8|17
1638820070000|2021-12-06 19:47:50|91009|90984|91009.6|90984.6|91010|90985|91008.8|90983.8|20
1638820080000|2021-12-06 19:48:00|91009.4|90984.4|91009.8|90984.8|91009.8|90984.8|91008.5|90983.5|31
1638820090000|2021-12-06 19:48:10|91009.7|90984.7|91009.7|90984.7|91010.2|90985.2|91009|90984|32
1638820100000|2021-12-06 19:48:20|91009.6|90984.6|91008|90983|91009.6|90984.6|91005.5|90980.5|25
1638820110000|2021-12-06 19:48:30|91007.8|90982.8|91008.1|90983.1|91008.1|90983.1|91006.4|90981.4|15
1638820120000|2021-12-06 19:48:40|91007.2|90982.2|91006.4|90981.4|91007.5|90982.5|91005.9|90980.9|24
1638820130000|2021-12-06 19:48:50|91006.3|90981.3|91007.3|90982.3|91007.7|90982.7|91006.1|90981.1|25
1638820140000|2021-12-06 19:49:00|91007.1|90982.1|91007.2|90982.2|91008|90983|91006.7|90981.7|27
1638820150000|2021-12-06 19:49:10|91007.6|90982.6|91006.9|90981.9|91007.6|90982.6|91006.7|90981.7|15
1638820160000|2021-12-06 19:49:20|91007.3|90982.3|91007|90982|91008.3|90983.3|91006.9|90981.9|24
1638820170000|2021-12-06 19:49:30|91007.3|90982.3|91007.4|90982.4|91007.5|90982.5|91006.5|90981.5|15
1638820180000|2021-12-06 19:49:40|91007.5|90982.5|91008.4|90983.4|91008.4|90983.4|91006.5|90981.5|22
1638820190000|2021-12-06 19:49:50|91008|90983|90999.4|90974.4|91008|90983|90999.1|90974.1|26
1638820200000|2021-12-06 19:50:00|90999.9|90974.9|90998|90973|91004|90979|90997.2|90972.2|35
1638820210000|2021-12-06 19:50:10|90998.4|90973.4|90998.8|90973.8|90999|90974|90997.4|90972.4|26
1638820220000|2021-12-06 19:50:20|90998.6|90973.6|90999.7|90974.7|91000.4|90975.4|90998.3|90973.3|18
1638820230000|2021-12-06 19:50:30|90999.4|90974.4|90989.8|90964.8|91004.2|90979.2|90988.9|90963.9|49
1638820240000|2021-12-06 19:50:40|90990.4|90965.4|90996.3|90971.3|90996.3|90971.3|90990.4|90965.4|50
1638820250000|2021-12-06 19:50:50|90995.6|90970.6|90996|90971|90997.6|90972.6|90994.8|90969.8|44
1638820260000|2021-12-06 19:51:00|90994.6|90969.6|90994.4|90969.4|90997.1|90972.1|90993.9|90968.9|48
1638820270000|2021-12-06 19:51:10|90994.3|90969.3|90998|90973|90999.5|90974.5|90994.2|90969.2|21
1638820280000|2021-12-06 19:51:20|90997.2|90972.2|90995.9|90970.9|91000.3|90975.3|90992.6|90967.6|39
1638820290000|2021-12-06 19:51:30|90995|90970|90997|90972|90998.7|90973.7|90995|90970|35
1638820300000|2021-12-06 19:51:40|90997.3|90972.3|90999|90974|91000.7|90975.7|90997.3|90972.3|28
1638820310000|2021-12-06 19:51:50|90999.1|90974.1|90993.4|90968.4|90999.8|90974.8|90992.7|90967.7|27
1638820320000|2021-12-06 19:52:00|90993.6|90968.6|90999.2|90974.2|91000.4|90975.4|90993.6|90968.6|49
1638820330000|2021-12-06 19:52:10|91000.3|90975.3|91000.6|90975.6|91001.4|90976.4|90998.5|90973.5|28
1638820340000|2021-12-06 19:52:20|91001.6|90976.6|90998.6|90973.6|91001.6|90976.6|90997.9|90972.9|32
1638820350000|2021-12-06 19:52:30|90998.5|90973.5|91000.2|90975.2|91000.2|90975.2|90998|90973|30
1638820360000|2021-12-06 19:52:40|91000.3|90975.3|91000.6|90975.6|91001.8|90976.8|91000.3|90975.3|29
1638820370000|2021-12-06 19:52:50|91000.8|90975.8|90996.4|90971.4|91001.6|90976.6|90995.4|90970.4|27
1638820380000|2021-12-06 19:53:00|90995.6|90970.6|90999.3|90974.3|90999.4|90974.4|90995.6|90970.6|37
1638820390000|2021-12-06 19:53:10|90999|90974|90997.2|90972.2|90999.1|90974.1|90997.1|90972.1|24
1638820400000|2021-12-06 19:53:20|90997.1|90972.1|90997.2|90972.2|90997.6|90972.6|90996.6|90971.6|14
1638820410000|2021-12-06 19:53:30|90996.9|90971.9|90996.3|90971.3|90997.3|90972.3|90996.2|90971.2|10
1638820420000|2021-12-06 19:53:40|90996.2|90971.2|90995.6|90970.6|90996.6|90971.6|90995.4|90970.4|16
1638820430000|2021-12-06 19:53:50|90995.9|90970.9|90995.4|90970.4|90996.5|90971.5|90994.2|90969.2|19
1638820440000|2021-12-06 19:54:00|90995.2|90970.2|90997|90972|90999.8|90974.8|90995|90970|33
1638820450000|2021-12-06 19:54:10|90999.6|90974.6|91000.4|90975.4|91000.8|90975.8|90997.1|90972.1|23
1638820460000|2021-12-06 19:54:20|91000.6|90975.6|90999.8|90974.8|91000.9|90975.9|90999.7|90974.7|26
1638820470000|2021-12-06 19:54:30|90999.7|90974.7|90997.4|90972.4|91001.4|90976.4|90997.4|90972.4|25
1638820480000|2021-12-06 19:54:40|90999|90974|90999.4|90974.4|90999.7|90974.7|90997.8|90972.8|28
1638820490000|2021-12-06 19:54:50|90999.8|90974.8|90997.8|90972.8|91000.4|90975.4|90997.6|90972.6|25
1638820500000|2021-12-06 19:55:00|90999.6|90974.6|90998.7|90973.7|91001.5|90976.5|90998.4|90973.4|35
1638820510000|2021-12-06 19:55:10|90999.8|90974.8|90999.2|90974.2|91000.3|90975.3|90999|90974|28
1638820520000|2021-12-06 19:55:20|90999.5|90974.5|90999.2|90974.2|90999.6|90974.6|90999.1|90974.1|22
1638820530000|2021-12-06 19:55:30|90999.4|90974.4|91000.3|90975.3|91000.4|90975.4|90999.3|90974.3|24
1638820540000|2021-12-06 19:55:40|91000.1|90975.1|90995.6|90970.6|91000.4|90975.4|90993.4|90968.4|38
1638820550000|2021-12-06 19:55:50|90995.5|90970.5|90993.3|90968.3|90995.6|90970.6|90992.5|90967.5|39
1638820560000|2021-12-06 19:56:00|90993.7|90968.7|90997.6|90972.6|90997.6|90972.6|90992.4|90967.4|32
1638820570000|2021-12-06 19:56:10|90998.9|90973.9|90999.1|90974.1|90999.8|90974.8|90997.2|90972.2|39
1638820580000|2021-12-06 19:56:20|90999|90974|90997.9|90972.9|90999.4|90974.4|90997.7|90972.7|31
1638820590000|2021-12-06 19:56:30|90998.1|90973.1|90997.6|90972.6|90998.6|90973.6|90997.6|90972.6|23
1638820600000|2021-12-06 19:56:40|90997.8|90972.8|90997.5|90972.5|90997.8|90972.8|90997.2|90972.2|16
1638820610000|2021-12-06 19:56:50|90997.6|90972.6|90996.6|90971.6|90997.9|90972.9|90996.4|90971.4|26
1638820620000|2021-12-06 19:57:00|90996.7|90971.7|90999.1|90974.1|90999.6|90974.6|90995.7|90970.7|39
1638820630000|2021-12-06 19:57:10|90999.3|90974.3|91000.1|90975.1|91001.4|90976.4|90998.4|90973.4|46
1638820640000|2021-12-06 19:57:20|91000|90975|91000.5|90975.5|91001.2|90976.2|90999.8|90974.8|36
1638820650000|2021-12-06 19:57:30|91000.4|90975.4|90999.9|90974.9|91000.7|90975.7|90999.7|90974.7|27
1638820660000|2021-12-06 19:57:40|91000|90975|91000|90975|91000.5|90975.5|90998.6|90973.6|22
1638820670000|2021-12-06 19:57:50|90999.6|90974.6|90999.4|90974.4|91000.4|90975.4|90999.4|90974.4|23
1638820680000|2021-12-06 19:58:00|90999.5|90974.5|91000.6|90975.6|91000.7|90975.7|90999.3|90974.3|37
1638820690000|2021-12-06 19:58:10|91000.5|90975.5|90998.3|90973.3|91000.5|90975.5|90998.3|90973.3|27
1638820700000|2021-12-06 19:58:20|90998.6|90973.6|91000.7|90975.7|91001.3|90976.3|90998.3|90973.3|26
1638820710000|2021-12-06 19:58:30|91000.6|90975.6|91002.1|90977.1|91002.1|90977.1|91000.3|90975.3|39
1638820720000|2021-12-06 19:58:40|91001.2|90976.2|91001|90976|91002.4|90977.4|90999.6|90974.6|42
1638820730000|2021-12-06 19:58:50|91001.2|90976.2|90997.8|90972.8|91001.5|90976.5|90997.8|90972.8|39
1638820740000|2021-12-06 19:59:00|90997.7|90972.7|90998.4|90973.4|90998.7|90973.7|90997.2|90972.2|36
1638820750000|2021-12-06 19:59:10|90997.9|90972.9|90999.2|90974.2|90999.6|90974.6|90997.8|90972.8|43
1638820760000|2021-12-06 19:59:20|90998.6|90973.6|91000.4|90975.4|91002.4|90977.4|90998.3|90973.3|38
1638820770000|2021-12-06 19:59:30|91001.1|90976.1|90999.8|90974.8|91001.1|90976.1|90997|90972|52
1638820780000|2021-12-06 19:59:40|90997.6|90972.6|90999.2|90974.2|91000.7|90975.7|90996.3|90971.3|57
1638820790000|2021-12-06 19:59:50|90999.3|90974.3|91001.2|90976.2|91001.6|90976.6|90995.6|90970.6|37
1638820800000|2021-12-06 20:00:00|91003|90978|91006.2|90981.2|91009.4|90984.4|91002|90977|51
1638820810000|2021-12-06 20:00:10|91006.1|90981.1|91004.4|90979.4|91007.1|90982.1|91004.4|90979.4|55
1638820820000|2021-12-06 20:00:20|91001.1|90976.1|90996.6|90971.6|91001.2|90976.2|90995.2|90970.2|60
1638820830000|2021-12-06 20:00:30|90996.2|90971.2|90988.9|90963.9|90997.3|90972.3|90988.9|90963.9|60
1638820840000|2021-12-06 20:00:40|90989|90964|90987.9|90962.9|90990.7|90965.7|90987.2|90962.2|42
1638820850000|2021-12-06 20:00:50|90988.5|90963.5|90988.3|90963.3|90990|90965|90987.1|90962.1|32
1638820860000|2021-12-06 20:01:00|90988.4|90963.4|90992.4|90967.4|90993.2|90968.2|90988.3|90963.3|42
1638820870000|2021-12-06 20:01:10|90992.5|90967.5|90990|90965|90992.9|90967.9|90990|90965|40
1638820880000|2021-12-06 20:01:20|90989.6|90964.6|90986|90961|90989.6|90964.6|90983.9|90958.9|58
1638820890000|2021-12-06 20:01:30|90985.8|90960.8|90984.8|90959.8|90986.4|90961.4|90984.6|90959.6|35
1638820900000|2021-12-06 20:01:40|90984.6|90959.6|90991.6|90966.6|90993.3|90968.3|90984.6|90959.6|48
1638820910000|2021-12-06 20:01:50|90992.2|90967.2|90986.5|90961.5|90992.5|90967.5|90984.7|90959.7|60
1638820920000|2021-12-06 20:02:00|90986.1|90961.1|90985.2|90960.2|90986.5|90961.5|90985|90960|47
1638820930000|2021-12-06 20:02:10|90985.8|90960.8|90985.5|90960.5|90986.7|90961.7|90983.2|90958.2|54
1638820940000|2021-12-06 20:02:20|90985.7|90960.7|90985|90960|90986.7|90961.7|90985|90960|39
1638820950000|2021-12-06 20:02:30|90985.8|90960.8|90985.3|90960.3|90986.9|90961.9|90984.8|90959.8|41
1638820960000|2021-12-06 20:02:40|90985.5|90960.5|90992.2|90967.2|90992.7|90967.7|90984.5|90959.5|46
1638820970000|2021-12-06 20:02:50|90992|90967|90991.4|90966.4|90992.8|90967.8|90989.4|90964.4|37
1638820980000|2021-12-06 20:03:00|90991.5|90966.5|90994.7|90969.7|90995.8|90970.8|90991.5|90966.5|47
1638820990000|2021-12-06 20:03:10|90995|90970|90992.8|90967.8|90997.4|90972.4|90992.8|90967.8|50
1638821000000|2021-12-06 20:03:20|90993.4|90968.4|90994.9|90969.9|90995.1|90970.1|90993.3|90968.3|38
1638821010000|2021-12-06 20:03:30|90994.8|90969.8|90996.6|90971.6|90997.7|90972.7|90994.8|90969.8|32
1638821020000|2021-12-06 20:03:40|90998.2|90973.2|90998.8|90973.8|91002.3|90977.3|90996.4|90971.4|44
1638821030000|2021-12-06 20:03:50|90998.1|90973.1|90996.6|90971.6|90998.9|90973.9|90996.6|90971.6|41
1638821040000|2021-12-06 20:04:00|90996.7|90971.7|90998.3|90973.3|91000|90975|90996.7|90971.7|40
1638821050000|2021-12-06 20:04:10|90998.2|90973.2|90997.8|90972.8|91000.1|90975.1|90997.6|90972.6|40
1638821060000|2021-12-06 20:04:20|90997.9|90972.9|90999.7|90974.7|90999.7|90974.7|90997.1|90972.1|30
1638821070000|2021-12-06 20:04:30|90999.4|90974.4|90997.3|90972.3|90999.6|90974.6|90997.1|90972.1|36
1638821080000|2021-12-06 20:04:40|90998|90973|90998.2|90973.2|90999.9|90974.9|90996.5|90971.5|36
1638821090000|2021-12-06 20:04:50|90998.5|90973.5|90999.1|90974.1|91001.8|90976.8|90996.8|90971.8|42
1638821100000|2021-12-06 20:05:00|90999.5|90974.5|90998.5|90973.5|91000.9|90975.9|90998.5|90973.5|35
1638821110000|2021-12-06 20:05:10|90998.6|90973.6|90999.6|90974.6|91000.7|90975.7|90997.9|90972.9|33
1638821120000|2021-12-06 20:05:20|90999.7|90974.7|91000.8|90975.8|91001.5|90976.5|90999|90974|25
1638821130000|2021-12-06 20:05:30|91000.4|90975.4|90999.1|90974.1|91001.1|90976.1|90997.5|90972.5|24
1638821140000|2021-12-06 20:05:40|90999.2|90974.2|91001|90976|91001.3|90976.3|90998.6|90973.6|25
1638821150000|2021-12-06 20:05:50|91001.2|90976.2|90999.4|90974.4|91001.6|90976.6|90997.9|90972.9|31
1638821160000|2021-12-06 20:06:00|90998.6|90973.6|90999.5|90974.5|90999.5|90974.5|90997.4|90972.4|27
1638821170000|2021-12-06 20:06:10|90998|90973|90998.2|90973.2|90998.3|90973.3|90996.4|90971.4|38
1638821180000|2021-12-06 20:06:20|90998.1|90973.1|91001|90976|91001.7|90976.7|90997.7|90972.7|36
1638821190000|2021-12-06 20:06:30|91000.8|90975.8|90997.2|90972.2|91002.2|90977.2|90995|90970|43
1638821200000|2021-12-06 20:06:40|90998.2|90973.2|90997.5|90972.5|90999|90974|90996.1|90971.1|33
1638821210000|2021-12-06 20:06:50|90997.6|90972.6|90997.6|90972.6|90997.6|90972.6|90996.3|90971.3|30
1638821220000|2021-12-06 20:07:00|90998.2|90973.2|90996.9|90971.9|90998.2|90973.2|90996.9|90971.9|11
1638821230000|2021-12-06 20:07:10|90996.8|90971.8|91000|90975|91000|90975|90996.8|90971.8|24
1638821240000|2021-12-06 20:07:20|90998|90973|90998.5|90973.5|91000.3|90975.3|90998|90973|30
1638821250000|2021-12-06 20:07:30|90998.4|90973.4|90998.1|90973.1|90998.6|90973.6|90997.5|90972.5|26
1638821260000|2021-12-06 20:07:40|90998.3|90973.3|90997.7|90972.7|90998.6|90973.6|90996.9|90971.9|23
1638821270000|2021-12-06 20:07:50|90997.6|90972.6|90998.6|90973.6|90999|90974|90997.3|90972.3|23
1638821280000|2021-12-06 20:08:00|90998.5|90973.5|90998.8|90973.8|90999.3|90974.3|90996.6|90971.6|34
1638821290000|2021-12-06 20:08:10|90998.4|90973.4|91002|90977|91002.7|90977.7|90997|90972|36
1638821300000|2021-12-06 20:08:20|91002.1|90977.1|90999.7|90974.7|91002.5|90977.5|90998.2|90973.2|38
1638821310000|2021-12-06 20:08:30|90998.1|90973.1|90993.7|90968.7|91000|90975|90992.1|90967.1|39
1638821320000|2021-12-06 20:08:40|90994.2|90969.2|90993.6|90968.6|90994.9|90969.9|90992.9|90967.9|23
1638821330000|2021-12-06 20:08:50|90994.3|90969.3|90994.2|90969.2|90995.2|90970.2|90994.1|90969.1|12
1638821340000|2021-12-06 20:09:00|90994.8|90969.8|91000.2|90975.2|91002.3|90977.3|90993.9|90968.9|38
1638821350000|2021-12-06 20:09:10|90999.2|90974.2|90997.6|90972.6|90999.9|90974.9|90995.3|90970.3|42
1638821360000|2021-12-06 20:09:20|90996.1|90971.1|90994.5|90969.5|90998.3|90973.3|90994|90969|42
1638821370000|2021-12-06 20:09:30|90994.6|90969.6|90994.5|90969.5|90995.4|90970.4|90993.8|90968.8|27
1638821380000|2021-12-06 20:09:40|90994.2|90969.2|90995.2|90970.2|90995.2|90970.2|90992.7|90967.7|34
1638821390000|2021-12-06 20:09:50|90994.7|90969.7|90992.5|90967.5|90996|90971|90991.9|90966.9|33
1638821400000|2021-12-06 20:10:00|90992.9|90967.9|90993|90968|90993.5|90968.5|90991.7|90966.7|29
1638821410000|2021-12-06 20:10:10|90993.4|90968.4|90994|90969|90994.8|90969.8|90993.2|90968.2|35
1638821420000|2021-12-06 20:10:20|90993.9|90968.9|90997.9|90972.9|90998.6|90973.6|90993.6|90968.6|38
1638821430000|2021-12-06 20:10:30|90997.7|90972.7|90989.2|90964.2|90998.8|90973.8|90988.5|90963.5|43
1638821440000|2021-12-06 20:10:40|90990|90965|90986|90961|90990.5|90965.5|90983.9|90958.9|45
1638821450000|2021-12-06 20:10:50|90984.6|90959.6|90982.7|90957.7|90988.5|90963.5|90981|90956|45
1638821460000|2021-12-06 20:11:00|90982.5|90957.5|90981.9|90956.9|90983.1|90958.1|90981.5|90956.5|37
1638821470000|2021-12-06 20:11:10|90981.6|90956.6|90978.5|90953.5|90983.2|90958.2|90977.7|90952.7|52
1638821480000|2021-12-06 20:11:20|90978.4|90953.4|90976.5|90951.5|90979.3|90954.3|90975.9|90950.9|54
1638821490000|2021-12-06 20:11:30|90976.3|90951.3|90976.4|90951.4|90977.3|90952.3|90976|90951|16
1638821500000|2021-12-06 20:11:40|90976.3|90951.3|90976.7|90951.7|90977.8|90952.8|90976|90951|36
1638821510000|2021-12-06 20:11:50|90976.8|90951.8|90979.5|90954.5|90979.5|90954.5|90976|90951|28
1638821520000|2021-12-06 20:12:00|90979.1|90954.1|90979.6|90954.6|90982.4|90957.4|90977.1|90952.1|46
1638821530000|2021-12-06 20:12:10|90979.3|90954.3|90981.1|90956.1|90981.7|90956.7|90978.7|90953.7|34
1638821540000|2021-12-06 20:12:20|90981.4|90956.4|90981.7|90956.7|90982.3|90957.3|90981.4|90956.4|16
1638821550000|2021-12-06 20:12:30|90981.9|90956.9|90979|90954|90983.5|90958.5|90979|90954|37
1638821560000|2021-12-06 20:12:40|90978.7|90953.7|90978.8|90953.8|90980.8|90955.8|90977.6|90952.6|29
1638821570000|2021-12-06 20:12:50|90978.5|90953.5|90978.3|90953.3|90979|90954|90972.8|90947.8|42
1638821580000|2021-12-06 20:13:00|90978.2|90953.2|90977.1|90952.1|90978.6|90953.6|90977.1|90952.1|23
1638821590000|2021-12-06 20:13:10|90977.4|90952.4|90977.1|90952.1|90979.8|90954.8|90976.9|90951.9|27
1638821600000|2021-12-06 20:13:20|90977.4|90952.4|90976.1|90951.1|90977.9|90952.9|90975|90950|27
1638821610000|2021-12-06 20:13:30|90976.2|90951.2|90975.7|90950.7|90976.4|90951.4|90974.8|90949.8|31
1638821620000|2021-12-06 20:13:40|90975.3|90950.3|90975|90950|90976|90951|90974.1|90949.1|29
1638821630000|2021-12-06 20:13:50|90975.1|90950.1|90975.3|90950.3|90975.4|90950.4|90974.6|90949.6|23
1638821640000|2021-12-06 20:14:00|90975.2|90950.2|90975.6|90950.6|90977.6|90952.6|90974.9|90949.9|32
1638821650000|2021-12-06 20:14:10|90975.8|90950.8|90975.4|90950.4|90976.6|90951.6|90974.8|90949.8|32
1638821660000|2021-12-06 20:14:20|90975.2|90950.2|90976.1|90951.1|90976.8|90951.8|90974.1|90949.1|27
1638821670000|2021-12-06 20:14:30|90976.2|90951.2|90976.1|90951.1|90976.6|90951.6|90975.1|90950.1|19
1638821680000|2021-12-06 20:14:40|90976.3|90951.3|90976.7|90951.7|90977.6|90952.6|90975.1|90950.1|17
1638821690000|2021-12-06 20:14:50|90976.3|90951.3|90978.1|90953.1|90980.7|90955.7|90976|90951|16
1638821700000|2021-12-06 20:15:00|90977|90952|90977|90952|90978|90953|90974.7|90949.7|36
1638821710000|2021-12-06 20:15:10|90977.7|90952.7|90969.8|90944.8|90977.7|90952.7|90962.6|90937.6|52
1638821720000|2021-12-06 20:15:20|90969.4|90944.4|90967.8|90942.8|90972.8|90947.8|90967.5|90942.5|39
1638821730000|2021-12-06 20:15:30|90967.6|90942.6|90969.7|90944.7|90971|90946|90967.3|90942.3|37
1638821740000|2021-12-06 20:15:40|90969.8|90944.8|90968.5|90943.5|90970.4|90945.4|90968.3|90943.3|33
1638821750000|2021-12-06 20:15:50|90971.1|90946.1|90971.1|90946.1|90972.8|90947.8|90968.9|90943.9|49
1638821760000|2021-12-06 20:16:00|90970.8|90945.8|90969|90944|90973.1|90948.1|90967.5|90942.5|45
1638821770000|2021-12-06 20:16:10|90970|90945|90967.9|90942.9|90971|90946|90967.9|90942.9|27
1638821780000|2021-12-06 20:16:20|90967.8|90942.8|90969.9|90944.9|90970.7|90945.7|90967.4|90942.4|36
1638821790000|2021-12-06 20:16:30|90970.1|90945.1|90970.2|90945.2|90971.7|90946.7|90968.6|90943.6|34
1638821800000|2021-12-06 20:16:40|90971.8|90946.8|90971.2|90946.2|90972.7|90947.7|90969.1|90944.1|32
1638821810000|2021-12-06 20:16:50|90971.3|90946.3|90969.8|90944.8|90972.9|90947.9|90969.1|90944.1|38
1638821820000|2021-12-06 20:17:00|90968.8|90943.8|90969.5|90944.5|90972.2|90947.2|90967.1|90942.1|43
1638821830000|2021-12-06 20:17:10|90969.1|90944.1|90970.8|90945.8|90971.2|90946.2|90968.2|90943.2|37
1638821840000|2021-12-06 20:17:20|90971.5|90946.5|90972|90947|90973.5|90948.5|90970.1|90945.1|54
1638821850000|2021-12-06 20:17:30|90971.9|90946.9|90974.3|90949.3|90974.9|90949.9|90971.9|90946.9|30
1638821860000|2021-12-06 20:17:40|90974.6|90949.6|90974.2|90949.2|90974.6|90949.6|90973.5|90948.5|24
1638821870000|2021-12-06 20:17:50|90974.1|90949.1|90973.9|90948.9|90975|90950|90973.6|90948.6|18
1638821880000|2021-12-06 20:18:00|90974|90949|90974.2|90949.2|90976.6|90951.6|90971.8|90946.8|41
1638821890000|2021-12-06 20:18:10|90975.3|90950.3|90976.3|90951.3|90978.8|90953.8|90974|90949|42
1638821900000|2021-12-06 20:18:20|90978.9|90953.9|90977.6|90952.6|90979.3|90954.3|90976.2|90951.2|27
1638821910000|2021-12-06 20:18:30|90977.2|90952.2|90976.3|90951.3|90978.4|90953.4|90976.3|90951.3|24
1638821920000|2021-12-06 20:18:40|90976.6|90951.6|90975.3|90950.3|90977.7|90952.7|90975.2|90950.2|19
1638821930000|2021-12-06 20:18:50|90975.4|90950.4|90974.7|90949.7|90976.1|90951.1|90974.7|90949.7|20
1638821940000|2021-12-06 20:19:00|90974.8|90949.8|90980|90955|90984|90959|90974.5|90949.5|35
1638821950000|2021-12-06 20:19:10|90979.9|90954.9|90981.2|90956.2|90981.2|90956.2|90977.9|90952.9|21
1638821960000|2021-12-06 20:19:20|90980.5|90955.5|90980.2|90955.2|90981.3|90956.3|90978.8|90953.8|15
1638821970000|2021-12-06 20:19:30|90979.9|90954.9|90978.8|90953.8|90982.8|90957.8|90977.9|90952.9|30
1638821980000|2021-12-06 20:19:40|90979.8|90954.8|90977.5|90952.5|90980.5|90955.5|90977.1|90952.1|40
1638821990000|2021-12-06 20:19:50|90977.4|90952.4|90976.6|90951.6|90977.7|90952.7|90976.6|90951.6|24
1638822000000|2021-12-06 20:20:00|90977.3|90952.3|90978.7|90953.7|90978.7|90953.7|90977.2|90952.2|18
1638822010000|2021-12-06 20:20:10|90978.4|90953.4|90980.7|90955.7|90981.5|90956.5|90978.2|90953.2|35
1638822020000|2021-12-06 20:20:20|90980.5|90955.5|90978.9|90953.9|90981|90956|90976|90951|25
1638822030000|2021-12-06 20:20:30|90979.6|90954.6|90982.4|90957.4|90985.1|90960.1|90979.4|90954.4|44
1638822040000|2021-12-06 20:20:40|90982.1|90957.1|90982.3|90957.3|90983.1|90958.1|90981.7|90956.7|22
1638822050000|2021-12-06 20:20:50|90982.2|90957.2|90983.3|90958.3|90984.3|90959.3|90981.1|90956.1|26
1638822060000|2021-12-06 20:21:00|90983.5|90958.5|90983.7|90958.7|90985.1|90960.1|90982|90957|29
1638822070000|2021-12-06 20:21:10|90984.9|90959.9|90984.2|90959.2|90988.4|90963.4|90983.3|90958.3|45
1638822080000|2021-12-06 20:21:20|90984|90959|90988.1|90963.1|90989.2|90964.2|90984|90959|27
1638822090000|2021-12-06 20:21:30|90988.5|90963.5|90987.6|90962.6|90988.6|90963.6|90987|90962|17
1638822100000|2021-12-06 20:21:40|90987.5|90962.5|90988.6|90963.6|90988.8|90963.8|90987.1|90962.1|20
1638822110000|2021-12-06 20:21:50|90987.7|90962.7|90990.7|90965.7|90990.7|90965.7|90987.7|90962.7|48
1638822120000|2021-12-06 20:22:00|90990.4|90965.4|90989.2|90964.2|90991|90966|90988.3|90963.3|33
1638822130000|2021-12-06 20:22:10|90990.4|90965.4|90989.8|90964.8|90992.3|90967.3|90989|90964|25
1638822140000|2021-12-06 20:22:20|90989.7|90964.7|90989.6|90964.6|90989.7|90964.7|90988.1|90963.1|17
1638822150000|2021-12-06 20:22:30|90990.2|90965.2|90989.5|90964.5|90991.4|90966.4|90989.5|90964.5|22
1638822160000|2021-12-06 20:22:40|90989.7|90964.7|90991.3|90966.3|90993|90968|90989.6|90964.6|17
1638822170000|2021-12-06 20:22:50|90991.8|90966.8|90991.6|90966.6|90993.6|90968.6|90988.9|90963.9|25
1638822180000|2021-12-06 20:23:00|90991|90966|90992.8|90967.8|90992.8|90967.8|90990.8|90965.8|21
1638822190000|2021-12-06 20:23:10|90993|90968|90991.8|90966.8|90993.3|90968.3|90991.7|90966.7|8
1638822200000|2021-12-06 20:23:20|90991.6|90966.6|90989.9|90964.9|90994.6|90969.6|90988.9|90963.9|29
1638822210000|2021-12-06 20:23:30|90990.5|90965.5|90990.9|90965.9|90991.7|90966.7|90989.3|90964.3|22
1638822220000|2021-12-06 20:23:40|90991.8|90966.8|90989.2|90964.2|90991.8|90966.8|90988.6|90963.6|28
1638822230000|2021-12-06 20:23:50|90989.3|90964.3|90989.5|90964.5|90990.2|90965.2|90987.8|90962.8|18
1638822240000|2021-12-06 20:24:00|90989.8|90964.8|90991.3|90966.3|90992|90967|90989.2|90964.2|17
1638822250000|2021-12-06 20:24:10|90990.8|90965.8|90987.8|90962.8|90991.4|90966.4|90986.1|90961.1|31
1638822260000|2021-12-06 20:24:20|90988.5|90963.5|90985.5|90960.5|90988.5|90963.5|90984.4|90959.4|26
1638822270000|2021-12-06 20:24:30|90985.3|90960.3|90985.9|90960.9|90986.1|90961.1|90984.6|90959.6|24
1638822280000|2021-12-06 20:24:40|90986|90961|90985.1|90960.1|90986.9|90961.9|90985.1|90960.1|30
1638822290000|2021-12-06 20:24:50|90985|90960|90983|90958|90985.3|90960.3|90978.4|90953.4|46
1638822300000|2021-12-06 20:25:00|90982.7|90957.7|90982.7|90957.7|90984.4|90959.4|90980.8|90955.8|49
1638822310000|2021-12-06 20:25:10|90982.8|90957.8|90983.5|90958.5|90984.5|90959.5|90982|90957|41
1638822320000|2021-12-06 20:25:20|90983.6|90958.6|90987|90962|90988.5|90963.5|90983.2|90958.2|52
1638822330000|2021-12-06 20:25:30|90987.5|90962.5|90990.5|90965.5|90992.8|90967.8|90986|90961|43
1638822340000|2021-12-06 20:25:40|90991.1|90966.1|90991.7|90966.7|90992.5|90967.5|90989.3|90964.3|50
1638822350000|2021-12-06 20:25:50|90991.6|90966.6|90986.9|90961.9|90992.9|90967.9|90986.2|90961.2|35
1638822360000|2021-12-06 20:26:00|90988.6|90963.6|90984.9|90959.9|90988.6|90963.6|90983.5|90958.5|55
1638822370000|2021-12-06 20:26:10|90984.8|90959.8|90981.8|90956.8|90986|90961|90980.1|90955.1|47
1638822380000|2021-12-06 20:26:20|90982|90957|90992.8|90967.8|90994.3|90969.3|90981.3|90956.3|52
1638822390000|2021-12-06 20:26:30|90992.7|90967.7|90992.6|90967.6|90994.1|90969.1|90991.4|90966.4|47
1638822400000|2021-12-06 20:26:40|90992.5|90967.5|90992.5|90967.5|90993.4|90968.4|90989.8|90964.8|45
1638822410000|2021-12-06 20:26:50|90992.2|90967.2|90992.2|90967.2|90993.7|90968.7|90990.1|90965.1|44
1638822420000|2021-12-06 20:27:00|90992|90967|90988.5|90963.5|90992.8|90967.8|90986.1|90961.1|44
1638822430000|2021-12-06 20:27:10|90988.4|90963.4|90990|90965|90991.9|90966.9|90987.5|90962.5|26
1638822440000|2021-12-06 20:27:20|90988.5|90963.5|90991.4|90966.4|90992.6|90967.6|90988.5|90963.5|39
1638822450000|2021-12-06 20:27:30|90991.9|90966.9|90992|90967|90992.4|90967.4|90991.4|90966.4|23
1638822460000|2021-12-06 20:27:40|90991.9|90966.9|90992.3|90967.3|90994.1|90969.1|90991.6|90966.6|43
1638822470000|2021-12-06 20:27:50|90992.1|90967.1|90991.6|90966.6|90993.7|90968.7|90990.9|90965.9|27
1638822480000|2021-12-06 20:28:00|90991.9|90966.9|90998.8|90973.8|91000.2|90975.2|90991.9|90966.9|43
1638822490000|2021-12-06 20:28:10|90999.8|90974.8|90999.8|90974.8|91002|90977|90999.5|90974.5|37
1638822500000|2021-12-06 20:28:20|90999.9|90974.9|91000.2|90975.2|91001.5|90976.5|90999.4|90974.4|26
1638822510000|2021-12-06 20:28:30|91000.5|90975.5|91001.5|90976.5|91005.5|90980.5|91000.5|90975.5|34
1638822520000|2021-12-06 20:28:40|91000.9|90975.9|91002.1|90977.1|91004.4|90979.4|91000.9|90975.9|29
1638822530000|2021-12-06 20:28:50|91003.2|90978.2|91000.3|90975.3|91003.2|90978.2|90999.4|90974.4|39
1638822540000|2021-12-06 20:29:00|91000.1|90975.1|90998.3|90973.3|91000.5|90975.5|90997.3|90972.3|38
1638822550000|2021-12-06 20:29:10|90998.1|90973.1|90998.5|90973.5|90999.3|90974.3|90997.2|90972.2|38
1638822560000|2021-12-06 20:29:20|90998.8|90973.8|90998.3|90973.3|90999|90974|90997.7|90972.7|18
1638822570000|2021-12-06 20:29:30|90999.4|90974.4|90999.2|90974.2|90999.7|90974.7|90998.2|90973.2|31
1638822580000|2021-12-06 20:29:40|90997.8|90972.8|90994.5|90969.5|90998.8|90973.8|90993.7|90968.7|40
1638822590000|2021-12-06 20:29:50|90993.8|90968.8|90992|90967|90997.1|90972.1|90992|90967|46
1638822600000|2021-12-06 20:30:00|90992.2|90967.2|91000.9|90975.9|91002.3|90977.3|90992.2|90967.2|64
1638822610000|2021-12-06 20:30:10|91000.8|90975.8|91002.2|90977.2|91002.8|90977.8|91000.8|90975.8|42
1638822620000|2021-12-06 20:30:20|91002.3|90977.3|91003.4|90978.4|91003.5|90978.5|91001.7|90976.7|39
1638822630000|2021-12-06 20:30:30|91003.1|90978.1|90998.4|90973.4|91003.1|90978.1|90998.4|90973.4|38
1638822640000|2021-12-06 20:30:40|90998.7|90973.7|91000.8|90975.8|91001.5|90976.5|90998.7|90973.7|32
1638822650000|2021-12-06 20:30:50|90999.3|90974.3|90999.1|90974.1|90999.5|90974.5|90998.2|90973.2|34
1638822660000|2021-12-06 20:31:00|90998.9|90973.9|90999.2|90974.2|91000.4|90975.4|90998.2|90973.2|28
1638822670000|2021-12-06 20:31:10|90998.9|90973.9|91000.2|90975.2|91002.5|90977.5|90998.8|90973.8|37
1638822680000|2021-12-06 20:31:20|91000|90975|90999|90974|91002.1|90977.1|90998.5|90973.5|32
1638822690000|2021-12-06 20:31:30|90999.1|90974.1|90999.5|90974.5|91000.2|90975.2|90998.5|90973.5|39
1638822700000|2021-12-06 20:31:40|90998.8|90973.8|90999.2|90974.2|91000|90975|90998.6|90973.6|31
1638822710000|2021-12-06 20:31:50|90999.4|90974.4|90998.9|90973.9|90999.5|90974.5|90997.8|90972.8|22
1638822720000|2021-12-06 20:32:00|90999|90974|90998.1|90973.1|90999.2|90974.2|90997.7|90972.7|18
1638822730000|2021-12-06 20:32:10|90998.7|90973.7|90994.2|90969.2|91000.6|90975.6|90992.8|90967.8|35
1638822740000|2021-12-06 20:32:20|90994.1|90969.1|90994.8|90969.8|90996.6|90971.6|90993.9|90968.9|36
1638822750000|2021-12-06 20:32:30|90995|90970|90994.6|90969.6|90996.5|90971.5|90994.6|90969.6|31
1638822760000|2021-12-06 20:32:40|90994.9|90969.9|90995.8|90970.8|90995.8|90970.8|90994.3|90969.3|9
1638822770000|2021-12-06 20:32:50|90995.5|90970.5|90994.3|90969.3|90995.5|90970.5|90992.7|90967.7|21
1638822780000|2021-12-06 20:33:00|90994.5|90969.5|90991.5|90966.5|90995.2|90970.2|90990.4|90965.4|50
1638822790000|2021-12-06 20:33:10|90991.2|90966.2|90998.5|90973.5|90999.3|90974.3|90990.8|90965.8|50
1638822800000|2021-12-06 20:33:20|90998.6|90973.6|90997.8|90972.8|90998.7|90973.7|90996.1|90971.1|48
1638822810000|2021-12-06 20:33:30|90997.9|90972.9|90998.1|90973.1|91000|90975|90996.5|90971.5|35
1638822820000|2021-12-06 20:33:40|90998|90973|90999.7|90974.7|91001|90976|90998|90973|31
1638822830000|2021-12-06 20:33:50|90999.6|90974.6|90998.5|90973.5|91000.1|90975.1|90997.9|90972.9|38
1638822840000|2021-12-06 20:34:00|90997.9|90972.9|90999|90974|91000.4|90975.4|90997.4|90972.4|52
1638822850000|2021-12-06 20:34:10|90999.3|90974.3|90997.6|90972.6|90999.3|90974.3|90996.8|90971.8|43
1638822860000|2021-12-06 20:34:20|90997.5|90972.5|90992.7|90967.7|90997.7|90972.7|90990.4|90965.4|47
1638822870000|2021-12-06 20:34:30|90993.2|90968.2|90993.6|90968.6|90993.9|90968.9|90991.3|90966.3|39
1638822880000|2021-12-06 20:34:40|90993.4|90968.4|90993|90968|90993.9|90968.9|90992.4|90967.4|24
1638822890000|2021-12-06 20:34:50|90993.8|90968.8|90994.1|90969.1|90994.2|90969.2|90992.5|90967.5|24
1638822900000|2021-12-06 20:35:00|90994|90969|90996.2|90971.2|90996.9|90971.9|90994|90969|36
1638822910000|2021-12-06 20:35:10|90995.4|90970.4|90994.2|90969.2|90996.3|90971.3|90993.5|90968.5|30
1638822920000|2021-12-06 20:35:20|90994.1|90969.1|90994.4|90969.4|90994.5|90969.5|90993.3|90968.3|19
1638822930000|2021-12-06 20:35:30|90994.6|90969.6|91002.2|90977.2|91004.1|90979.1|90993.4|90968.4|41
1638822940000|2021-12-06 20:35:40|91001.9|90976.9|91003|90978|91003.4|90978.4|91001.5|90976.5|29
1638822950000|2021-12-06 20:35:50|91003.4|90978.4|91001.1|90976.1|91003.4|90978.4|91000.5|90975.5|37
1638822960000|2021-12-06 20:36:00|91000.4|90975.4|90995.5|90970.5|91001.1|90976.1|90994.3|90969.3|29
1638822970000|2021-12-06 20:36:10|90997.8|90972.8|90995.3|90970.3|90998.5|90973.5|90995|90970|40
1638822980000|2021-12-06 20:36:20|90996|90971|90996.8|90971.8|90996.8|90971.8|90995.6|90970.6|16
1638822990000|2021-12-06 20:36:30|90997.3|90972.3|90997|90972|90998.6|90973.6|90995.5|90970.5|38
1638823000000|2021-12-06 20:36:40|90996.3|90971.3|90996.8|90971.8|90997.8|90972.8|90995.9|90970.9|24
1638823010000|2021-12-06 20:36:50|90996.5|90971.5|91004.2|90979.2|91004.2|90979.2|90996.5|90971.5|34
1638823020000|2021-12-06 20:37:00|91003.7|90978.7|90999.6|90974.6|91003.7|90978.7|90997.6|90972.6|43
1638823030000|2021-12-06 20:37:10|90998.3|90973.3|91000.3|90975.3|91001.7|90976.7|90998.1|90973.1|32
1638823040000|2021-12-06 20:37:20|91000.2|90975.2|91000.2|90975.2|91001.7|90976.7|90999.2|90974.2|26
1638823050000|2021-12-06 20:37:30|91000.1|90975.1|91004.8|90979.8|91006|90981|91000|90975|43
1638823060000|2021-12-06 20:37:40|91004.9|90979.9|91003.9|90978.9|91005.3|90980.3|91002.7|90977.7|32
1638823070000|2021-12-06 20:37:50|91004.9|90979.9|91000.9|90975.9|91004.9|90979.9|90999.9|90974.9|35
1638823080000|2021-12-06 20:38:00|91001.1|90976.1|91000.6|90975.6|91001.8|90976.8|90998.6|90973.6|45
1638823090000|2021-12-06 20:38:10|91000.2|90975.2|91004.6|90979.6|91006.3|90981.3|90999.5|90974.5|37
1638823100000|2021-12-06 20:38:20|91004.2|90979.2|91005|90980|91007|90982|91003.5|90978.5|35
1638823110000|2021-12-06 20:38:30|91004.9|90979.9|91005.3|90980.3|91006.8|90981.8|91003.4|90978.4|28
1638823120000|2021-12-06 20:38:40|91005.5|90980.5|91005.6|90980.6|91005.6|90980.6|91005|90980|12
1638823130000|2021-12-06 20:38:50|91005.4|90980.4|91003.5|90978.5|91005.9|90980.9|91000.4|90975.4|37
1638823140000|2021-12-06 20:39:00|91004|90979|91002.1|90977.1|91004.7|90979.7|91001.9|90976.9|35
1638823150000|2021-12-06 20:39:10|91001.9|90976.9|91000.4|90975.4|91002.4|90977.4|91000.1|90975.1|33
1638823160000|2021-12-06 20:39:20|91000.3|90975.3|91001.7|90976.7|91003.5|90978.5|91000.2|90975.2|30
1638823170000|2021-12-06 20:39:30|91001.4|90976.4|91002.2|90977.2|91002.2|90977.2|91001|90976|19
1638823180000|2021-12-06 20:39:40|91002|90977|90999.6|90974.6|91002|90977|90999.5|90974.5|22
1638823190000|2021-12-06 20:39:50|90999.7|90974.7|90998.8|90973.8|91002.3|90977.3|90998.8|90973.8|26
1638823200000|2021-12-06 20:40:00|90999.1|90974.1|91000.4|90975.4|91002.1|90977.1|90999.1|90974.1|39
1638823210000|2021-12-06 20:40:10|91000.7|90975.7|91000.3|90975.3|91000.9|90975.9|90999.4|90974.4|26
1638823220000|2021-12-06 20:40:20|91000.2|90975.2|91000.1|90975.1|91002.2|90977.2|91000|90975|32
1638823230000|2021-12-06 20:40:30|91000.4|90975.4|90997.4|90972.4|91000.4|90975.4|90997.4|90972.4|12
1638823240000|2021-12-06 20:40:40|90998.6|90973.6|90999.5|90974.5|91001.1|90976.1|90998.6|90973.6|22
1638823250000|2021-12-06 20:40:50|90999.2|90974.2|90997.7|90972.7|90999.3|90974.3|90997.6|90972.6|8
1638823260000|2021-12-06 20:41:00|90997.4|90972.4|90998.6|90973.6|90999.5|90974.5|90997.2|90972.2|20
1638823270000|2021-12-06 20:41:10|90998.4|90973.4|90996.5|90971.5|91000.6|90975.6|90994.8|90969.8|33
1638823280000|2021-12-06 20:41:20|90996.9|90971.9|90998.3|90973.3|90998.3|90973.3|90995.3|90970.3|26
1638823290000|2021-12-06 20:41:30|90996.3|90971.3|90995.6|90970.6|90996.5|90971.5|90992.2|90967.2|39
1638823300000|2021-12-06 20:41:40|90994.4|90969.4|90993.6|90968.6|90994.5|90969.5|90993.3|90968.3|27
1638823310000|2021-12-06 20:41:50|90993.7|90968.7|90992.9|90967.9|90994.6|90969.6|90992.3|90967.3|26
1638823320000|2021-12-06 20:42:00|90993|90968|90991.7|90966.7|90994|90969|90990.6|90965.6|34
1638823330000|2021-12-06 20:42:10|90991.5|90966.5|90992.3|90967.3|90993.1|90968.1|90990.7|90965.7|26
1638823340000|2021-12-06 20:42:20|90992.5|90967.5|90991.6|90966.6|90994|90969|90991.5|90966.5|32
1638823350000|2021-12-06 20:42:30|90991.4|90966.4|90992.8|90967.8|90993.3|90968.3|90990.9|90965.9|34
1638823360000|2021-12-06 20:42:40|90992.5|90967.5|90991.8|90966.8|90993.5|90968.5|90991.8|90966.8|32
1638823370000|2021-12-06 20:42:50|90991.5|90966.5|90993.1|90968.1|90994.1|90969.1|90991.4|90966.4|30
1638823380000|2021-12-06 20:43:00|90993.9|90968.9|90990.9|90965.9|90994.2|90969.2|90989.4|90964.4|27
1638823390000|2021-12-06 20:43:10|90990.1|90965.1|90986.3|90961.3|90991.3|90966.3|90986|90961|34
1638823400000|2021-12-06 20:43:20|90986.9|90961.9|90987.1|90962.1|90989.4|90964.4|90986.1|90961.1|21
1638823410000|2021-12-06 20:43:30|90990.1|90965.1|90989.8|90964.8|90990.1|90965.1|90987.7|90962.7|23
1638823420000|2021-12-06 20:43:40|90989.5|90964.5|90991.1|90966.1|90993|90968|90988.4|90963.4|32
1638823430000|2021-12-06 20:43:50|90991.3|90966.3|90993.1|90968.1|90995.9|90970.9|90989.9|90964.9|42
1638823440000|2021-12-06 20:44:00|90992.6|90967.6|90991.4|90966.4|90994.2|90969.2|90991.2|90966.2|37
1638823450000|2021-12-06 20:44:10|90992.1|90967.1|90993.8|90968.8|90993.8|90968.8|90991.6|90966.6|28
1638823460000|2021-12-06 20:44:20|90993.7|90968.7|90991.6|90966.6|90993.9|90968.9|90989.6|90964.6|32
1638823470000|2021-12-06 20:44:30|90992|90967|90992.6|90967.6|90992.9|90967.9|90989.6|90964.6|32
1638823480000|2021-12-06 20:44:40|90992.3|90967.3|90994|90969|90994.9|90969.9|90992.1|90967.1|40
1638823490000|2021-12-06 20:44:50|90994.2|90969.2|90993.4|90968.4|90995.4|90970.4|90992.2|90967.2|44
1638823500000|2021-12-06 20:45:00|90994.1|90969.1|90992.5|90967.5|90994.4|90969.4|90992.2|90967.2|29
1638823510000|2021-12-06 20:45:10|90992.4|90967.4|90995.2|90970.2|90995.5|90970.5|90992.4|90967.4|29
1638823520000|2021-12-06 20:45:20|90995.3|90970.3|90994.6|90969.6|90995.7|90970.7|90993.2|90968.2|17
1638823530000|2021-12-06 20:45:30|90994.5|90969.5|90992.5|90967.5|90995.1|90970.1|90991.6|90966.6|36
1638823540000|2021-12-06 20:45:40|90992.2|90967.2|90993.6|90968.6|90994.3|90969.3|90992|90967|23
1638823550000|2021-12-06 20:45:50|90993.8|90968.8|90992.3|90967.3|90994.4|90969.4|90988.5|90963.5|23
1638823560000|2021-12-06 20:46:00|90991.4|90966.4|91000.9|90975.9|91001.7|90976.7|90988.6|90963.6|47
1638823570000|2021-12-06 20:46:10|91000.6|90975.6|91006.7|90981.7|91008.8|90983.8|91000.2|90975.2|41
1638823580000|2021-12-06 20:46:20|91006.6|90981.6|91008.9|90983.9|91010.3|90985.3|91005.9|90980.9|39
1638823590000|2021-12-06 20:46:30|91008.4|90983.4|91009.2|90984.2|91010|90985|91004.9|90979.9|35
1638823600000|2021-12-06 20:46:40|91009.1|90984.1|91007.9|90982.9|91010.4|90985.4|91007.8|90982.8|25
1638823610000|2021-12-06 20:46:50|91008.2|90983.2|91008.6|90983.6|91011|90986|91008.2|90983.2|19
1638823620000|2021-12-06 20:47:00|91008.5|90983.5|91009|90984|91009.7|90984.7|91008|90983|40
1638823630000|2021-12-06 20:47:10|91008.1|90983.1|91009.1|90984.1|91011|90986|91007.9|90982.9|36
1638823640000|2021-12-06 20:47:20|91008.9|90983.9|91009|90984|91010.1|90985.1|91008.2|90983.2|31
1638823650000|2021-12-06 20:47:30|91009.4|90984.4|91009.7|90984.7|91009.8|90984.8|91008.8|90983.8|21
1638823660000|2021-12-06 20:47:40|91009.4|90984.4|91010.1|90985.1|91010.7|90985.7|91008.4|90983.4|27
1638823670000|2021-12-06 20:47:50|91009.4|90984.4|91009|90984|91010.4|90985.4|91008.6|90983.6|26
1638823680000|2021-12-06 20:48:00|91009.4|90984.4|91010.9|90985.9|91011.6|90986.6|91008.8|90983.8|26
1638823690000|2021-12-06 20:48:10|91010.4|90985.4|91009.7|90984.7|91010.6|90985.6|91009.5|90984.5|22
1638823700000|2021-12-06 20:48:20|91009.6|90984.6|91010.4|90985.4|91011.2|90986.2|91009|90984|23
1638823710000|2021-12-06 20:48:30|91009.6|90984.6|91009.2|90984.2|91010.5|90985.5|91008.4|90983.4|29
1638823720000|2021-12-06 20:48:40|91009.3|90984.3|91008.1|90983.1|91009.9|90984.9|91006.8|90981.8|40
1638823730000|2021-12-06 20:48:50|91008.2|90983.2|91008.1|90983.1|91008.4|90983.4|91006.5|90981.5|25
1638823740000|2021-12-06 20:49:00|91008.2|90983.2|91007.1|90982.1|91008.6|90983.6|91007|90982|23
1638823750000|2021-12-06 20:49:10|91006.3|90981.3|91004.7|90979.7|91006.7|90981.7|91003.9|90978.9|25
1638823760000|2021-12-06 20:49:20|91005.1|90980.1|91004.2|90979.2|91006.9|90981.9|91003.5|90978.5|25
1638823770000|2021-12-06 20:49:30|91006.7|90981.7|91008.5|90983.5|91008.9|90983.9|91003.2|90978.2|34
1638823780000|2021-12-06 20:49:40|91006.9|90981.9|91011.7|90986.7|91012.1|90987.1|91006.9|90981.9|47
1638823790000|2021-12-06 20:49:50|91011.6|90986.6|91008.8|90983.8|91012.2|90987.2|91008.7|90983.7|37
1638823800000|2021-12-06 20:50:00|91009.4|90984.4|91007.3|90982.3|91010.5|90985.5|91007.1|90982.1|52
1638823810000|2021-12-06 20:50:10|91007|90982|91009|90984|91009|90984|91007|90982|42
1638823820000|2021-12-06 20:50:20|91008.6|90983.6|91005.5|90980.5|91009|90984|91003.2|90978.2|54
1638823830000|2021-12-06 20:50:30|91006.1|90981.1|91012.8|90987.8|91014.5|90989.5|91006.1|90981.1|56
1638823840000|2021-12-06 20:50:40|91012.9|90987.9|91015|90990|91015|90990|91012.4|90987.4|42
1638823850000|2021-12-06 20:50:50|91014.9|90989.9|91014.1|90989.1|91015.1|90990.1|91013.1|90988.1|39
1638823860000|2021-12-06 20:51:00|91008.9|90983.9|91009.9|90984.9|91010.9|90985.9|91007.3|90982.3|46
1638823870000|2021-12-06 20:51:10|91012|90987|91014|90989|91016.9|90991.9|91012|90987|41
1638823880000|2021-12-06 20:51:20|91014.1|90989.1|91012.3|90987.3|91014.6|90989.6|91011.9|90986.9|40
1638823890000|2021-12-06 20:51:30|91012.5|90987.5|91012|90987|91012.9|90987.9|91011.5|90986.5|33
1638823900000|2021-12-06 20:51:40|91012.1|90987.1|91012|90987|91012.6|90987.6|91011.4|90986.4|26
1638823910000|2021-12-06 20:51:50|91012.1|90987.1|91011.6|90986.6|91012.7|90987.7|91010.5|90985.5|22
1638823920000|2021-12-06 20:52:00|91011.5|90986.5|91012.9|90987.9|91013.8|90988.8|91011.5|90986.5|38
1638823930000|2021-12-06 20:52:10|91012.5|90987.5|91010.8|90985.8|91013|90988|91010.5|90985.5|24
1638823940000|2021-12-06 20:52:20|91010.9|90985.9|91008.5|90983.5|91010.9|90985.9|91007.6|90982.6|40
1638823950000|2021-12-06 20:52:30|91008.1|90983.1|91010.2|90985.2|91010.2|90985.2|91006.2|90981.2|38
1638823960000|2021-12-06 20:52:40|91009.5|90984.5|91010.1|90985.1|91010.2|90985.2|91008.9|90983.9|35
1638823970000|2021-12-06 20:52:50|91009.9|90984.9|91008.7|90983.7|91010.5|90985.5|91008.6|90983.6|21
1638823980000|2021-12-06 20:53:00|91008.8|90983.8|91008.8|90983.8|91010.3|90985.3|91008.8|90983.8|23
1638823990000|2021-12-06 20:53:10|91009.2|90984.2|91008.9|90983.9|91011|90986|91008|90983|22
1638824000000|2021-12-06 20:53:20|91009.4|90984.4|91012.5|90987.5|91014.9|90989.9|91009.3|90984.3|38
1638824010000|2021-12-06 20:53:30|91012.1|90987.1|91011.1|90986.1|91013.4|90988.4|91011|90986|27
1638824020000|2021-12-06 20:53:40|91010.9|90985.9|91008.6|90983.6|91011.1|90986.1|91005.8|90980.8|39
1638824030000|2021-12-06 20:53:50|91008.9|90983.9|91007.8|90982.8|91010.2|90985.2|91006.7|90981.7|43
1638824040000|2021-12-06 20:54:00|91007.9|90982.9|91005.9|90980.9|91008.8|90983.8|91000.8|90975.8|50
1638824050000|2021-12-06 20:54:10|91006.1|90981.1|91005|90980|91006.1|90981.1|91003|90978|28
1638824060000|2021-12-06 20:54:20|91005.6|90980.6|91002.9|90977.9|91005.6|90980.6|91000.1|90975.1|39
1638824070000|2021-12-06 20:54:30|91001.8|90976.8|91005.5|90980.5|91005.6|90980.6|91001.8|90976.8|46
1638824080000|2021-12-06 20:54:40|91004.7|90979.7|91004.2|90979.2|91005.3|90980.3|91003.6|90978.6|29
1638824090000|2021-12-06 20:54:50|91004.1|90979.1|91003.3|90978.3|91004.1|90979.1|91002.8|90977.8|17
1638824100000|2021-12-06 20:55:00|91002.7|90977.7|91004.3|90979.3|91004.3|90979.3|91001.7|90976.7|32
1638824110000|2021-12-06 20:55:10|91004.6|90979.6|91008.1|90983.1|91008.3|90983.3|91004.1|90979.1|36
1638824120000|2021-12-06 20:55:20|91007.5|90982.5|91008|90983|91008.9|90983.9|91007.2|90982.2|22
1638824130000|2021-12-06 20:55:30|91007.9|90982.9|91007.6|90982.6|91009.3|90984.3|91006|90981|35
1638824140000|2021-12-06 20:55:40|91007.5|90982.5|91005|90980|91007.5|90982.5|91004|90979|27
1638824150000|2021-12-06 20:55:50|91005.3|90980.3|91006.9|90981.9|91006.9|90981.9|91004.9|90979.9|26
1638824160000|2021-12-06 20:56:00|91006.7|90981.7|91010.8|90985.8|91010.9|90985.9|91006.3|90981.3|35
1638824170000|2021-12-06 20:56:10|91010.3|90985.3|91009.6|90984.6|91011.4|90986.4|91008.7|90983.7|33
1638824180000|2021-12-06 20:56:20|91009.8|90984.8|91007.4|90982.4|91011|90986|91006.8|90981.8|41
1638824190000|2021-12-06 20:56:30|91007.1|90982.1|91006.8|90981.8|91008|90983|91005.5|90980.5|38
1638824200000|2021-12-06 20:56:40|91006.4|90981.4|91007.7|90982.7|91007.7|90982.7|91006.3|90981.3|12
1638824210000|2021-12-06 20:56:50|91007.3|90982.3|91004.4|90979.4|91008|90983|91004.4|90979.4|22
1638824220000|2021-12-06 20:57:00|91004.6|90979.6|91004.5|90979.5|91006|90981|91004.5|90979.5|23
1638824230000|2021-12-06 20:57:10|91004.7|90979.7|91004.9|90979.9|91007.3|90982.3|90999|90974|23
1638824240000|2021-12-06 20:57:20|91005.1|90980.1|91001.8|90976.8|91008.8|90983.8|91000.6|90975.6|47
1638824250000|2021-12-06 20:57:30|91001.6|90976.6|90998|90973|91001.6|90976.6|90997.5|90972.5|34
1638824260000|2021-12-06 20:57:40|90997.9|90972.9|91000.1|90975.1|91000.1|90975.1|90997.5|90972.5|36
1638824270000|2021-12-06 20:57:50|91000.2|90975.2|91001.3|90976.3|91001.5|90976.5|91000|90975|30
1638824280000|2021-12-06 20:58:00|91001|90976|91002.1|90977.1|91002.9|90977.9|91001|90976|33
1638824290000|2021-12-06 20:58:10|91002.9|90977.9|91001.7|90976.7|91004.3|90979.3|91001.4|90976.4|26
1638824300000|2021-12-06 20:58:20|91001.6|90976.6|91002.4|90977.4|91002.5|90977.5|91001.3|90976.3|36
1638824310000|2021-12-06 20:58:30|91002.5|90977.5|91002.5|90977.5|91002.7|90977.7|91001.8|90976.8|22
1638824320000|2021-12-06 20:58:40|91002|90977|91005.8|90980.8|91006.4|90981.4|91001.9|90976.9|42
1638824330000|2021-12-06 20:58:50|91005.6|90980.6|91007.2|90982.2|91007.4|90982.4|91004.9|90979.9|40
1638824340000|2021-12-06 20:59:00|91007|90982|91006.7|90981.7|91008|90983|91006.4|90981.4|43
1638824350000|2021-12-06 20:59:10|91006.4|90981.4|91007.3|90982.3|91008|90983|91006.4|90981.4|33
1638824360000|2021-12-06 20:59:20|91007|90982|91005.8|90980.8|91007|90982|91005.6|90980.6|42
1638824370000|2021-12-06 20:59:30|91005.9|90980.9|91006.3|90981.3|91006.9|90981.9|91005.6|90980.6|25
1638824380000|2021-12-06 20:59:40|91006.4|90981.4|91002.4|90977.4|91006.5|90981.5|91001.8|90976.8|20
1638824390000|2021-12-06 20:59:50|91002.8|90977.8|91003.1|90978.1|91005.8|90980.8|90999.7|90974.7|52
1638824400000|2021-12-06 21:00:00|91003.6|90978.6|91003.3|90978.3|91004.8|90979.8|91002.1|90977.1|45
1638824410000|2021-12-06 21:00:10|91003.6|90978.6|91005.9|90980.9|91007.3|90982.3|91003.4|90978.4|35
1638824420000|2021-12-06 21:00:20|91006.2|90981.2|91006|90981|91006.8|90981.8|91004.6|90979.6|29
1638824430000|2021-12-06 21:00:30|91006.9|90981.9|91005.5|90980.5|91006.9|90981.9|91005.4|90980.4|13
1638824440000|2021-12-06 21:00:40|91005.6|90980.6|91004.6|90979.6|91005.7|90980.7|91004.1|90979.1|24
1638824450000|2021-12-06 21:00:50|91004.7|90979.7|91004.1|90979.1|91004.7|90979.7|91003.7|90978.7|9
1638824460000|2021-12-06 21:01:00|91004|90979|91004.5|90979.5|91007.4|90982.4|91003.4|90978.4|24
1638824470000|2021-12-06 21:01:10|91004.6|90979.6|91006.3|90981.3|91007|90982|91004.3|90979.3|25
1638824480000|2021-12-06 21:01:20|91006.2|90981.2|91005.7|90980.7|91007.2|90982.2|91004.8|90979.8|26
1638824490000|2021-12-06 21:01:30|91005.3|90980.3|91004|90979|91005.8|90980.8|91003.4|90978.4|26
1638824500000|2021-12-06 21:01:40|91003.8|90978.8|91004.7|90979.7|91006.1|90981.1|91003.5|90978.5|27
1638824510000|2021-12-06 21:01:50|91004.9|90979.9|91005.4|90980.4|91006.3|90981.3|91004.8|90979.8|19
1638824520000|2021-12-06 21:02:00|91005.3|90980.3|91004.1|90979.1|91005.7|90980.7|91004.1|90979.1|19
1638824530000|2021-12-06 21:02:10|91004.7|90979.7|91003.9|90978.9|91006.4|90981.4|91003.9|90978.9|15
1638824540000|2021-12-06 21:02:20|91003.8|90978.8|91004.3|90979.3|91007|90982|91003.8|90978.8|16
1638824550000|2021-12-06 21:02:30|91005.7|90980.7|91008.7|90983.7|91009.9|90984.9|91005.7|90980.7|31
1638824560000|2021-12-06 21:02:40|91008.1|90983.1|91005.5|90980.5|91008.1|90983.1|91005.5|90980.5|18
1638824570000|2021-12-06 21:02:50|91005.6|90980.6|91005.6|90980.6|91005.8|90980.8|91005.4|90980.4|9
1638824580000|2021-12-06 21:03:00|91005.4|90980.4|91006.3|90981.3|91006.5|90981.5|91005.4|90980.4|15
1638824590000|2021-12-06 21:03:10|91006.4|90981.4|91006.5|90981.5|91006.7|90981.7|91004.9|90979.9|10
1638824600000|2021-12-06 21:03:20|91006.7|90981.7|91006.7|90981.7|91008.3|90983.3|91005.3|90980.3|27
1638824610000|2021-12-06 21:03:30|91008.1|90983.1|91007|90982|91009.1|90984.1|91007|90982|27
1638824620000|2021-12-06 21:03:40|91007.3|90982.3|91008.1|90983.1|91009|90984|91006.5|90981.5|25
1638824630000|2021-12-06 21:03:50|91007.9|90982.9|91009.1|90984.1|91010.4|90985.4|91007.9|90982.9|20
1638824640000|2021-12-06 21:04:00|91008.4|90983.4|91007.7|90982.7|91009.5|90984.5|91007.3|90982.3|19
1638824650000|2021-12-06 21:04:10|91007.8|90982.8|91008.6|90983.6|91008.6|90983.6|91006.8|90981.8|22
1638824660000|2021-12-06 21:04:20|91008.5|90983.5|91014.4|90989.4|91017.2|90992.2|91006.9|90981.9|35
1638824670000|2021-12-06 21:04:30|91013.7|90988.7|91011.4|90986.4|91016|90991|91011.2|90986.2|29
1638824680000|2021-12-06 21:04:40|91011.5|90986.5|91007.6|90982.6|91013.6|90988.6|91007.6|90982.6|32
1638824690000|2021-12-06 21:04:50|91007.5|90982.5|91007.4|90982.4|91009.6|90984.6|91007.4|90982.4|22
1638824700000|2021-12-06 21:05:00|91008.5|90983.5|91000|90975|91009.1|90984.1|90996.8|90971.8|34
1638824710000|2021-12-06 21:05:10|91000.4|90975.4|91001.6|90976.6|91002.9|90977.9|91000.4|90975.4|29
1638824720000|2021-12-06 21:05:20|91001.5|90976.5|91000.2|90975.2|91001.7|90976.7|91000.2|90975.2|21
1638824730000|2021-12-06 21:05:30|91000.3|90975.3|91001.6|90976.6|91002|90977|90998.8|90973.8|26
1638824740000|2021-12-06 21:05:40|91001.8|90976.8|91001.8|90976.8|91003.6|90978.6|91001.1|90976.1|18
1638824750000|2021-12-06 21:05:50|91001.5|90976.5|91001.9|90976.9|91003.1|90978.1|91001|90976|15
1638824760000|2021-12-06 21:06:00|91001.5|90976.5|91002.9|90977.9|91008.8|90983.8|91001.3|90976.3|40
1638824770000|2021-12-06 21:06:10|91002.7|90977.7|91004|90979|91005.2|90980.2|91002.7|90977.7|32
1638824780000|2021-12-06 21:06:20|91003.1|90978.1|91002.9|90977.9|91005|90980|91002.8|90977.8|27
1638824790000|2021-12-06 21:06:30|91002.7|90977.7|91004.9|90979.9|91005.5|90980.5|91002.5|90977.5|21
1638824800000|2021-12-06 21:06:40|91004.5|90979.5|91012.5|90987.5|91012.5|90987.5|91002.1|90977.1|22
1638824810000|2021-12-06 21:06:50|91012.1|90987.1|91012|90987|91012.5|90987.5|91008.3|90983.3|24
1638824820000|2021-12-06 21:07:00|91011.3|90986.3|91010.4|90985.4|91012.1|90987.1|91010.4|90985.4|26
1638824830000|2021-12-06 21:07:10|91010.3|90985.3|91011.6|90986.6|91012.7|90987.7|91009.3|90984.3|24
1638824840000|2021-12-06 21:07:20|91011.5|90986.5|91008.3|90983.3|91012.4|90987.4|91007.2|90982.2|37
1638824850000|2021-12-06 21:07:30|91008|90983|91008.9|90983.9|91010|90985|91007.7|90982.7|33
1638824860000|2021-12-06 21:07:40|91008.2|90983.2|91009.4|90984.4|91010.2|90985.2|91007.8|90982.8|15
1638824870000|2021-12-06 21:07:50|91009.5|90984.5|91008.5|90983.5|91009.5|90984.5|91008.5|90983.5|12
1638824880000|2021-12-06 21:08:00|91008.1|90983.1|91008.9|90983.9|91008.9|90983.9|91007.9|90982.9|10
1638824890000|2021-12-06 21:08:10|91007.6|90982.6|91008.3|90983.3|91008.6|90983.6|91006.1|90981.1|8
1638824900000|2021-12-06 21:08:20|91010|90985|91007.9|90982.9|91010|90985|91007.2|90982.2|11
1638824910000|2021-12-06 21:08:30|91007.2|90982.2|91008.4|90983.4|91008.5|90983.5|91006.1|90981.1|9
1638824920000|2021-12-06 21:08:40|91007.9|90982.9|91007.3|90982.3|91008.9|90983.9|91006.8|90981.8|10
1638824930000|2021-12-06 21:08:50|91007.7|90982.7|91007.8|90982.8|91008.3|90983.3|91006.1|90981.1|9
1638824940000|2021-12-06 21:09:00|91008.6|90983.6|91006.8|90981.8|91010.1|90985.1|91006.3|90981.3|27
1638824950000|2021-12-06 21:09:10|91008.4|90983.4|91007.4|90982.4|91009.5|90984.5|91007.1|90982.1|19
1638824960000|2021-12-06 21:09:20|91007.3|90982.3|91008.5|90983.5|91009.3|90984.3|91006.6|90981.6|19
1638824970000|2021-12-06 21:09:30|91009.1|90984.1|91008.7|90983.7|91009.1|90984.1|91007.6|90982.6|15
1638824980000|2021-12-06 21:09:40|91008.4|90983.4|91005.6|90980.6|91008.6|90983.6|91005.6|90980.6|16
1638824990000|2021-12-06 21:09:50|91006.1|90981.1|91006.5|90981.5|91010.1|90985.1|91005.6|90980.6|16
1638825000000|2021-12-06 21:10:00|91006.3|90981.3|91006|90981|91007.5|90982.5|91006|90981|28
1638825010000|2021-12-06 21:10:10|91006.1|90981.1|91006.7|90981.7|91008.5|90983.5|91005.1|90980.1|27
1638825020000|2021-12-06 21:10:20|91006.4|90981.4|91007|90982|91007.6|90982.6|91006.4|90981.4|10
1638825030000|2021-12-06 21:10:30|91008.2|90983.2|91009.1|90984.1|91009.1|90984.1|91007.7|90982.7|12
1638825040000|2021-12-06 21:10:40|91008.4|90983.4|91006.4|90981.4|91008.4|90983.4|91006.1|90981.1|17
1638825050000|2021-12-06 21:10:50|91005.9|90980.9|91008.8|90983.8|91008.8|90983.8|91005.5|90980.5|42
1638825060000|2021-12-06 21:11:00|91008|90983|91007.5|90982.5|91008.2|90983.2|91005.4|90980.4|23
1638825070000|2021-12-06 21:11:10|91007.1|90982.1|91007.4|90982.4|91008|90983|91006.9|90981.9|17
1638825080000|2021-12-06 21:11:20|91007.1|90982.1|91007|90982|91008.3|90983.3|91006.4|90981.4|18
1638825090000|2021-12-06 21:11:30|91006.7|90981.7|91005.8|90980.8|91007.3|90982.3|91005.7|90980.7|22
1638825100000|2021-12-06 21:11:40|91005.7|90980.7|91005|90980|91006.9|90981.9|91004.8|90979.8|26
1638825110000|2021-12-06 21:11:50|91004.9|90979.9|91004.5|90979.5|91005.3|90980.3|91002.8|90977.8|33
1638825120000|2021-12-06 21:12:00|91004.3|90979.3|91003.3|90978.3|91005.3|90980.3|91003.1|90978.1|30
1638825130000|2021-12-06 21:12:10|91003.6|90978.6|91004.5|90979.5|91005|90980|91003|90978|25
1638825140000|2021-12-06 21:12:20|91004.6|90979.6|91004.8|90979.8|91006|90981|91003.7|90978.7|31
1638825150000|2021-12-06 21:12:30|91005.4|90980.4|91005.8|90980.8|91006.7|90981.7|91003.7|90978.7|28
1638825160000|2021-12-06 21:12:40|91005.5|90980.5|91008.7|90983.7|91011|90986|91005.4|90980.4|23
1638825170000|2021-12-06 21:12:50|91008.3|90983.3|91008|90983|91010.4|90985.4|91006|90981|12
1638825180000|2021-12-06 21:13:00|91007.5|90982.5|91004.6|90979.6|91007.7|90982.7|91004.6|90979.6|21
1638825190000|2021-12-06 21:13:10|91004.4|90979.4|91005|90980|91005|90980|91004.4|90979.4|40
1638825200000|2021-12-06 21:13:20|91005.1|90980.1|91004.8|90979.8|91005.1|90980.1|91004.3|90979.3|10
1638825210000|2021-12-06 21:13:30|91005.7|90980.7|91004|90979|91005.7|90980.7|91004|90979|16
1638825220000|2021-12-06 21:13:40|91003.7|90978.7|91003.3|90978.3|91003.8|90978.8|91002.2|90977.2|21
1638825230000|2021-12-06 21:13:50|91002.9|90977.9|91003.1|90978.1|91003.4|90978.4|91002.8|90977.8|12
1638825240000|2021-12-06 21:14:00|91002.9|90977.9|91003.4|90978.4|91003.8|90978.8|91002.7|90977.7|16
1638825250000|2021-12-06 21:14:10|91003|90978|91003|90978|91004.8|90979.8|91002.6|90977.6|16
1638825260000|2021-12-06 21:14:20|91003.1|90978.1|91003.4|90978.4|91005.1|90980.1|91002.4|90977.4|19
1638825270000|2021-12-06 21:14:30|91003.7|90978.7|91005.7|90980.7|91006.5|90981.5|91003.7|90978.7|22
1638825280000|2021-12-06 21:14:40|91005.3|90980.3|91004.7|90979.7|91006.4|90981.4|91004.7|90979.7|19
1638825290000|2021-12-06 21:14:50|91004.9|90979.9|91005.4|90980.4|91005.4|90980.4|91004.1|90979.1|22
1638825300000|2021-12-06 21:15:00|91005.3|90980.3|90999.4|90974.4|91005.4|90980.4|90998.9|90973.9|52
1638825310000|2021-12-06 21:15:10|90998|90973|90998.9|90973.9|90999.5|90974.5|90997.8|90972.8|9
1638825320000|2021-12-06 21:15:20|90998.7|90973.7|90998.6|90973.6|91000.7|90975.7|90998.2|90973.2|21
1638825330000|2021-12-06 21:15:30|90999|90974|90997.2|90972.2|91000.2|90975.2|90996.9|90971.9|13
1638825340000|2021-12-06 21:15:40|90996.5|90971.5|90998.5|90973.5|91000.2|90975.2|90996.5|90971.5|24
1638825350000|2021-12-06 21:15:50|90998.7|90973.7|90998.6|90973.6|90999.4|90974.4|90997.5|90972.5|28
1638825360000|2021-12-06 21:16:00|90997.7|90972.7|90999.1|90974.1|91000.2|90975.2|90997.6|90972.6|26
1638825370000|2021-12-06 21:16:10|90998.6|90973.6|90995.8|90970.8|90999.1|90974.1|90995.4|90970.4|28
1638825380000|2021-12-06 21:16:20|90996.4|90971.4|90996|90971|90996.8|90971.8|90995.3|90970.3|30
1638825390000|2021-12-06 21:16:30|90995.9|90970.9|90994.3|90969.3|90995.9|90970.9|90993.9|90968.9|21
1638825400000|2021-12-06 21:16:40|90994.5|90969.5|90994.1|90969.1|90995|90970|90993.9|90968.9|34
1638825410000|2021-12-06 21:16:50|90994.2|90969.2|90995.1|90970.1|90996.3|90971.3|90994.2|90969.2|37
1638825420000|2021-12-06 21:17:00|90995.4|90970.4|90997.9|90972.9|90998.6|90973.6|90995.4|90970.4|50
1638825430000|2021-12-06 21:17:10|90997.4|90972.4|90998|90973|90998.9|90973.9|90997.1|90972.1|25
1638825440000|2021-12-06 21:17:20|90997.8|90972.8|90997.9|90972.9|90998.1|90973.1|90996.8|90971.8|11
1638825450000|2021-12-06 21:17:30|90997.4|90972.4|90998.8|90973.8|90999.1|90974.1|90994.8|90969.8|26
1638825460000|2021-12-06 21:17:40|90999.7|90974.7|91001.1|90976.1|91002.1|90977.1|90998.3|90973.3|37
1638825470000|2021-12-06 21:17:50|91000|90975|90998.5|90973.5|91001|90976|90998|90973|28
1638825480000|2021-12-06 21:18:00|90998.7|90973.7|90998.9|90973.9|90999.3|90974.3|90998.2|90973.2|17
1638825490000|2021-12-06 21:18:10|90999.8|90974.8|90999.5|90974.5|90999.9|90974.9|90997.9|90972.9|33
1638825500000|2021-12-06 21:18:20|90999.2|90974.2|91004.3|90979.3|91006.6|90981.6|90999.2|90974.2|42
1638825510000|2021-12-06 21:18:30|91004.6|90979.6|91006.6|90981.6|91007|90982|91003.8|90978.8|55
1638825520000|2021-12-06 21:18:40|91006.7|90981.7|91005.5|90980.5|91007|90982|91004.4|90979.4|45
1638825530000|2021-12-06 21:18:50|91005.1|90980.1|91006.4|90981.4|91006.6|90981.6|91003.9|90978.9|44
1638825540000|2021-12-06 21:19:00|91006.5|90981.5|91004.4|90979.4|91006.5|90981.5|91004.1|90979.1|29
1638825550000|2021-12-06 21:19:10|91004|90979|91003.4|90978.4|91004.3|90979.3|91002.3|90977.3|28
1638825560000|2021-12-06 21:19:20|91003.1|90978.1|91005.3|90980.3|91005.5|90980.5|91001.8|90976.8|24
1638825570000|2021-12-06 21:19:30|91004|90979|91001.3|90976.3|91004|90979|91000|90975|39
1638825580000|2021-12-06 21:19:40|91001.6|90976.6|91001.8|90976.8|91003.3|90978.3|91000.8|90975.8|35
1638825590000|2021-12-06 21:19:50|91001.7|90976.7|90999.9|90974.9|91003.5|90978.5|90999.7|90974.7|22
1638825600000|2021-12-06 21:20:00|91000|90975|90994.8|90969.8|91000.7|90975.7|90993.6|90968.6|50
1638825610000|2021-12-06 21:20:10|90995.2|90970.2|90996.5|90971.5|90999.6|90974.6|90994.5|90969.5|33
1638825620000|2021-12-06 21:20:20|90996.9|90971.9|90994.6|90969.6|90997.8|90972.8|90994|90969|21
1638825630000|2021-12-06 21:20:30|90994.8|90969.8|90992.8|90967.8|90996.9|90971.9|90992.5|90967.5|31
1638825640000|2021-12-06 21:20:40|90992.5|90967.5|90991.3|90966.3|90992.5|90967.5|90990.4|90965.4|36
1638825650000|2021-12-06 21:20:50|90991.4|90966.4|90993.4|90968.4|90993.9|90968.9|90991.3|90966.3|37
1638825660000|2021-12-06 21:21:00|90993.3|90968.3|90994.5|90969.5|90997.7|90972.7|90993.3|90968.3|26
1638825670000|2021-12-06 21:21:10|90994|90969|90993|90968|90994.1|90969.1|90991.9|90966.9|29
1638825680000|2021-12-06 21:21:20|90992.8|90967.8|90993.2|90968.2|90996.7|90971.7|90992|90967|22
1638825690000|2021-12-06 21:21:30|90992.6|90967.6|90993.1|90968.1|90995.2|90970.2|90990.7|90965.7|36
1638825700000|2021-12-06 21:21:40|90993.6|90968.6|90994|90969|90994|90969|90991.5|90966.5|25
1638825710000|2021-12-06 21:21:50|90995.2|90970.2|90995.3|90970.3|90996.6|90971.6|90993.8|90968.8|15
1638825720000|2021-12-06 21:22:00|90996|90971|90995.4|90970.4|90996|90971|90994.1|90969.1|11
1638825730000|2021-12-06 21:22:10|90994.9|90969.9|90990.8|90965.8|90994.9|90969.9|90990.4|90965.4|8
1638825740000|2021-12-06 21:22:20|90990.9|90965.9|90992.4|90967.4|90992.6|90967.6|90990.9|90965.9|18
1638825750000|2021-12-06 21:22:30|90991.7|90966.7|90991.9|90966.9|90994.8|90969.8|90989.4|90964.4|18
1638825760000|2021-12-06 21:22:40|90991.3|90966.3|90989.8|90964.8|90992.1|90967.1|90987.5|90962.5|20
1638825770000|2021-12-06 21:22:50|90989.9|90964.9|90990.2|90965.2|90992.6|90967.6|90988.1|90963.1|36
1638825780000|2021-12-06 21:23:00|90989.7|90964.7|90990|90965|90991.7|90966.7|90987.4|90962.4|37
1638825790000|2021-12-06 21:23:10|90990.4|90965.4|90991.3|90966.3|90991.3|90966.3|90988.9|90963.9|41
1638825800000|2021-12-06 21:23:20|90989.7|90964.7|90991.6|90966.6|90992.2|90967.2|90988.9|90963.9|29
1638825810000|2021-12-06 21:23:30|90991.4|90966.4|90991.4|90966.4|90993|90968|90991.3|90966.3|53
1638825820000|2021-12-06 21:23:40|90988.7|90963.7|90990|90965|90990.3|90965.3|90988.5|90963.5|46
1638825830000|2021-12-06 21:23:50|90989.9|90964.9|90989.7|90964.7|90990.7|90965.7|90988.5|90963.5|36
1638825840000|2021-12-06 21:24:00|90990|90965|90990.1|90965.1|90990.5|90965.5|90988.3|90963.3|21
1638825850000|2021-12-06 21:24:10|90990.3|90965.3|90989.7|90964.7|90992.2|90967.2|90989.2|90964.2|22
1638825860000|2021-12-06 21:24:20|90989.9|90964.9|90991.3|90966.3|90992.7|90967.7|90988.7|90963.7|26
1638825870000|2021-12-06 21:24:30|90990|90965|90989.7|90964.7|90990.6|90965.6|90988.5|90963.5|30
1638825880000|2021-12-06 21:24:40|90989.6|90964.6|90991|90966|90991.3|90966.3|90988.9|90963.9|26
1638825890000|2021-12-06 21:24:50|90991.2|90966.2|90993.7|90968.7|90993.8|90968.8|90991.2|90966.2|19
1638825900000|2021-12-06 21:25:00|90993.8|90968.8|90994.8|90969.8|90997.5|90972.5|90993.5|90968.5|31
1638825910000|2021-12-06 21:25:10|90994.9|90969.9|90995|90970|90995.7|90970.7|90994.1|90969.1|49
1638825920000|2021-12-06 21:25:20|90994.8|90969.8|90994.9|90969.9|90997.2|90972.2|90994|90969|46
1638825930000|2021-12-06 21:25:30|90994.3|90969.3|90996.9|90971.9|90999.2|90974.2|90992.9|90967.9|48
1638825940000|2021-12-06 21:25:40|90997.3|90972.3|90997.6|90972.6|90998.5|90973.5|90995.2|90970.2|30
1638825950000|2021-12-06 21:25:50|90997|90972|90997.1|90972.1|90998.6|90973.6|90996.6|90971.6|27
1638825960000|2021-12-06 21:26:00|90996.8|90971.8|90997|90972|90998.6|90973.6|90996.7|90971.7|24
1638825970000|2021-12-06 21:26:10|90996.3|90971.3|90998.6|90973.6|91000|90975|90995.7|90970.7|15
1638825980000|2021-12-06 21:26:20|90998.9|90973.9|91001.8|90976.8|91001.8|90976.8|90994.9|90969.9|15
1638825990000|2021-12-06 21:26:30|91000.6|90975.6|90998.4|90973.4|91000.6|90975.6|90994.8|90969.8|32
1638826000000|2021-12-06 21:26:40|90998.9|90973.9|90998|90973|90999|90974|90997.5|90972.5|23
1638826010000|2021-12-06 21:26:50|90997.9|90972.9|90996.5|90971.5|90998.5|90973.5|90996.5|90971.5|13
1638826020000|2021-12-06 21:27:00|90997.1|90972.1|90999.1|90974.1|91002.2|90977.2|90997.1|90972.1|16
1638826030000|2021-12-06 21:27:10|90998.8|90973.8|90995.6|90970.6|90998.8|90973.8|90994.6|90969.6|7
1638826040000|2021-12-06 21:27:20|90996.6|90971.6|91000.2|90975.2|91001.1|90976.1|90996.6|90971.6|17
1638826050000|2021-12-06 21:27:30|90999.8|90974.8|90999.8|90974.8|90999.8|90974.8|90998|90973|42
1638826060000|2021-12-06 21:27:40|90999.9|90974.9|91000.4|90975.4|91000.8|90975.8|90999.5|90974.5|37
1638826070000|2021-12-06 21:27:50|91000.1|90975.1|90999.7|90974.7|91001.1|90976.1|90999.2|90974.2|36
1638826080000|2021-12-06 21:28:00|90999.2|90974.2|90994|90969|90999.2|90974.2|90992.4|90967.4|29
1638826090000|2021-12-06 21:28:10|90994.2|90969.2|90998.1|90973.1|90999.3|90974.3|90993.2|90968.2|28
1638826100000|2021-12-06 21:28:20|90998.3|90973.3|91000.1|90975.1|91000.1|90975.1|90997.7|90972.7|27
1638826110000|2021-12-06 21:28:30|91000.2|90975.2|91000.8|90975.8|91001.1|90976.1|90998.7|90973.7|22
1638826120000|2021-12-06 21:28:40|91000.6|90975.6|90999.6|90974.6|91001.6|90976.6|90999.2|90974.2|25
1638826130000|2021-12-06 21:28:50|90999.3|90974.3|91000.8|90975.8|91001.1|90976.1|90998.9|90973.9|17
1638826140000|2021-12-06 21:29:00|91000.2|90975.2|90989.4|90964.4|91000.2|90975.2|90989.4|90964.4|38
1638826150000|2021-12-06 21:29:10|90989.7|90964.7|90991.6|90966.6|90991.6|90966.6|90988.8|90963.8|17
1638826160000|2021-12-06 21:29:20|90991.5|90966.5|90990.7|90965.7|90991.7|90966.7|90990.4|90965.4|12
1638826170000|2021-12-06 21:29:30|90990.8|90965.8|90990.4|90965.4|90991.1|90966.1|90990.1|90965.1|17
1638826180000|2021-12-06 21:29:40|90990.3|90965.3|90990.4|90965.4|90991.2|90966.2|90990.2|90965.2|18
1638826190000|2021-12-06 21:29:50|90988.8|90963.8|90991.5|90966.5|90991.7|90966.7|90988.3|90963.3|11
1638826200000|2021-12-06 21:30:00|90990.6|90965.6|90992.4|90942.4|90994.9|90966.6|90981|90939.7|46
1638826210000|2021-12-06 21:30:10|90992.8|90942.8|90993.2|90943.2|90993.3|90943.3|90992.2|90942.2|17
1638826220000|2021-12-06 21:30:20|90992.8|90942.8|90984.7|90934.7|90993.3|90943.3|90984.7|90934.7|18
1638826230000|2021-12-06 21:30:30|90985.3|90935.3|90987.7|90937.7|90993.2|90954.6|90975.9|90935.3|40
1638826240000|2021-12-06 21:30:40|90987|90937|90988.2|90938.2|90989.1|90939.1|90987|90937|15
1638826250000|2021-12-06 21:30:50|90987.3|90937.3|90989.2|90939.2|90989.6|90939.6|90987.3|90937.3|24
1638826260000|2021-12-06 21:31:00|90988.9|90938.9|90976.2|90951.2|90989.5|90952.2|90975|90936.7|25
1638826270000|2021-12-06 21:31:10|90977|90952|90990.3|90940.3|90999.9|90965.6|90975.4|90932.5|48
1638826280000|2021-12-06 21:31:20|90990.4|90940.4|90987.4|90937.4|90997.2|90947.2|90982|90932|49
1638826290000|2021-12-06 21:31:30|90985.3|90935.3|90987.9|90937.9|90988.5|90938.5|90984.7|90934.7|16
1638826300000|2021-12-06 21:31:40|90986.9|90936.9|90985.9|90935.9|90987.3|90937.3|90984.9|90934.9|10
1638826310000|2021-12-06 21:31:50|90985.3|90935.3|90984|90934|90987|90937|90984|90934|18
1638826320000|2021-12-06 21:32:00|90987.4|90937.4|90981|90931|90987.4|90937.4|90980.6|90930.6|22
1638826330000|2021-12-06 21:32:10|90981.3|90931.3|90980.9|90930.9|90982.5|90932.5|90980.8|90930.8|7
1638826340000|2021-12-06 21:32:20|90981|90931|90989.5|90939.5|90989.9|90939.9|90980.3|90930.3|49
1638826350000|2021-12-06 21:32:30|90989.7|90939.7|90985.4|90935.4|90989.7|90939.7|90981.2|90931.2|69
1638826360000|2021-12-06 21:32:40|90990.7|90940.7|90982.2|90932.2|90991.2|90941.2|90979.5|90929.5|60
1638826370000|2021-12-06 21:32:50|90981.8|90931.8|90981.7|90931.7|90982.6|90932.6|90981.7|90931.7|5
1638826380000|2021-12-06 21:33:00|90982|90932|90985.1|90935.1|90985.1|90935.1|90981.9|90931.9|12
1638826390000|2021-12-06 21:33:10|90985.7|90935.7|90986.2|90936.2|90986.2|90936.2|90984.4|90934.4|12
1638826400000|2021-12-06 21:33:20|90985.8|90935.8|90984.7|90934.7|90986|90936|90984.1|90934.1|14
1638826410000|2021-12-06 21:33:30|90984.8|90934.8|90986.2|90936.2|90988.5|90938.5|90984.7|90934.7|12
1638826420000|2021-12-06 21:33:40|90985.3|90935.3|90996.7|90946.7|90999.7|90949.7|90985.3|90935.3|68
1638826430000|2021-12-06 21:33:50|90994.1|90944.1|90997.6|90947.6|90998.6|90948.6|90989.7|90939.7|72
1638826440000|2021-12-06 21:34:00|90997|90947|90992.9|90942.9|91000|90950|90992.4|90942.4|44
1638826450000|2021-12-06 21:34:10|90993|90943|90996.5|90946.5|90997.6|90947.6|90993|90943|33
1638826460000|2021-12-06 21:34:20|90996.8|90946.8|90994.9|90944.9|90996.8|90946.8|90994.3|90944.3|18
1638826470000|2021-12-06 21:34:30|90994.6|90944.6|90994.9|90944.9|90994.9|90944.9|90994|90944|8
1638826480000|2021-12-06 21:34:40|90995.2|90945.2|90995.1|90945.1|90995.2|90945.2|90994.1|90944.1|33
1638826490000|2021-12-06 21:34:50|90994.4|90944.4|90998.5|90948.5|91001|90951|90994.3|90944.3|60
1638826500000|2021-12-06 21:35:00|90998|90948|90978.7|90953.7|90998|90953.7|90978.7|90937.7|43
1638826510000|2021-12-06 21:35:10|90979|90954|90997.9|90947.9|90997.9|90954|90970.2|90920.2|61
1638826520000|2021-12-06 21:35:20|90997.5|90947.5|91001|90951|91002.1|90952.1|90996|90946|31
1638826530000|2021-12-06 21:35:30|91001.1|90951.1|91003.6|90953.6|91004.5|90954.5|91001.1|90951.1|14
1638826540000|2021-12-06 21:35:40|91003.4|90953.4|91006|90956|91007.4|90957.4|91003|90953|19
1638826550000|2021-12-06 21:35:50|91006.6|90956.6|91003.3|90953.3|91006.6|90956.6|91000.9|90950.9|26
1638826560000|2021-12-06 21:36:00|91002.9|90952.9|91001.7|90951.7|91003.8|90953.8|91001.6|90951.6|12
1638826570000|2021-12-06 21:36:10|91003|90953|90999.2|90949.2|91004.2|90954.2|90997.6|90947.6|42
1638826580000|2021-12-06 21:36:20|91000.8|90950.8|90997.5|90947.5|91003.4|90953.4|90992|90942|52
1638826590000|2021-12-06 21:36:30|90996.8|90946.8|90993.7|90943.7|90998.1|90948.1|90993|90943|51
1638826600000|2021-12-06 21:36:40|90993.8|90943.8|90984.7|90934.7|91000.6|90950.6|90976.3|90926.3|77
1638826610000|2021-12-06 21:36:50|90984.5|90934.5|90984.4|90934.4|90990.7|90940.7|90981|90931|56
1638826620000|2021-12-06 21:37:00|90983.9|90933.9|90977.6|90927.6|90986|90936|90977.6|90927.6|30
1638826630000|2021-12-06 21:37:10|90977.5|90927.5|90959.9|90909.9|90983.9|90933.9|90958.8|90908.8|50
1638826640000|2021-12-06 21:37:20|90961|90911|90954.8|90904.8|90961|90911|90952.2|90902.2|41
1638826650000|2021-12-06 21:37:30|90955.5|90905.5|90955.3|90905.3|90956.7|90906.7|90953.7|90903.7|34
1638826660000|2021-12-06 21:37:40|90955.6|90905.6|90991.1|90941.1|90992.7|90942.7|90953.2|90903.2|54
1638826670000|2021-12-06 21:37:50|90990.4|90940.4|90993.7|90943.7|90995.2|90945.2|90986.8|90936.8|33
1638826680000|2021-12-06 21:38:00|90993.2|90943.2|90991.9|90941.9|90995.5|90945.5|90991.4|90941.4|35
1638826690000|2021-12-06 21:38:10|90990.4|90940.4|90992.8|90942.8|90995|90945|90989.2|90939.2|29
1638826700000|2021-12-06 21:38:20|90993.4|90943.4|90995.7|90945.7|90996|90946|90992.1|90942.1|50
1638826710000|2021-12-06 21:38:30|90994.7|90944.7|90996.1|90946.1|90997.1|90947.1|90994.1|90944.1|32
1638826720000|2021-12-06 21:38:40|90979.6|90929.6|90960.7|90910.7|90986.6|90936.6|90957.1|90900.3|65
1638826730000|2021-12-06 21:38:50|90961.3|90911.3|90961.1|90911.1|90967.1|90917.1|90957.4|90907.4|50
1638826740000|2021-12-06 21:39:00|90960.2|90910.2|90959.1|90909.1|90962|90912|90958.5|90908.5|33
1638826750000|2021-12-06 21:39:10|90959.8|90909.8|90961.1|90911.1|90965.6|90915.6|90957.8|90907.8|42
1638826760000|2021-12-06 21:39:20|90961.5|90911.5|90972.4|90922.4|90972.4|90922.4|90956.2|90906.2|49
1638826770000|2021-12-06 21:39:30|90972.3|90922.3|90991.6|90941.6|90992.5|90942.5|90971.5|90921.5|46
1638826780000|2021-12-06 21:39:40|90991|90941|91000.8|90950.8|91003.6|90953.6|90988.1|90938.1|39
1638826790000|2021-12-06 21:39:50|91001|90951|91007.5|90957.5|91008.2|90958.2|91001|90951|31
1638826800000|2021-12-06 21:40:00|91006.9|90956.9|91003.8|90953.8|91008.2|90958.2|91003.8|90953.8|29
1638826810000|2021-12-06 21:40:10|91004.4|90954.4|91003.1|90953.1|91009.3|90959.3|91002.2|90952.2|37
1638826820000|2021-12-06 21:40:20|91002|90952|90970.2|90920.2|91002|90952|90969|90919|61
1638826830000|2021-12-06 21:40:30|90970.1|90920.1|90964.6|90914.6|90971.7|90921.7|90962.5|90912.5|40
1638826840000|2021-12-06 21:40:40|90964.7|90914.7|90964.1|90914.1|90965.8|90915.8|90959.3|90909.3|48
1638826850000|2021-12-06 21:40:50|90963.1|90913.1|90961.1|90911.1|90963.6|90913.6|90958.9|90908.9|40
1638826860000|2021-12-06 21:41:00|90961|90911|90990.5|90940.5|90994.8|90944.8|90960.3|90910.3|56
1638826870000|2021-12-06 21:41:10|90987.7|90937.7|91005.7|90955.7|91009.5|90959.5|90987.4|90937.4|50
1638826880000|2021-12-06 21:41:20|91007.1|90957.1|91008.5|90958.5|91010.2|90960.2|91006.8|90956.8|35
1638826890000|2021-12-06 21:41:30|91008|90958|91007.5|90957.5|91008.5|90958.5|91005.5|90955.5|33
1638826900000|2021-12-06 21:41:40|91006|90956|90963.8|90913.8|91006.6|90956.6|90962.2|90897.8|59
1638826910000|2021-12-06 21:41:50|90964.4|90914.4|90955.8|90905.8|90977.5|90914.4|90955.8|90899.2|27
1638826920000|2021-12-06 21:42:00|90956.4|90906.4|90971.2|90921.2|90971.2|90921.2|90955.7|90905.7|28
1638826930000|2021-12-06 21:42:10|90971.4|90921.4|90970.9|90920.9|90980|90922.1|90970.3|90909.7|14
1638826940000|2021-12-06 21:42:20|90970.8|90920.8|90966.3|90916.3|90971.4|90921.4|90966.3|90916.3|23
1638826950000|2021-12-06 21:42:30|90966.2|90916.2|90958.8|90908.8|90971.4|90921.4|90957.7|90907.7|21
1638826960000|2021-12-06 21:42:40|90959.4|90909.4|90960.4|90910.4|90962.2|90912.2|90957|90907|33
1638826970000|2021-12-06 21:42:50|90959.4|90909.4|90953.3|90903.3|90964.1|90914.1|90953|90903|27
1638826980000|2021-12-06 21:43:00|90964.6|90892.7|90985.7|90935.7|90993.2|90936.4|90956.9|90892.7|44
1638826990000|2021-12-06 21:43:10|90986.1|90936.1|91004.2|90954.2|91005.4|90955.4|90985.8|90935.8|36
1638827000000|2021-12-06 21:43:20|91001.1|90951.1|91008.1|90958.1|91009.1|90959.1|91001.1|90951.1|47
1638827010000|2021-12-06 21:43:30|91009.3|90959.3|91004.8|90954.8|91009.5|90959.5|91003.9|90953.9|30
1638827020000|2021-12-06 21:43:40|91004.9|90954.9|90995.9|90945.9|91006.4|90956.4|90988.9|90938.9|34
1638827030000|2021-12-06 21:43:50|90994.2|90944.2|90994.3|90944.3|91006.4|90945.1|90991.3|90923.4|11
1638827040000|2021-12-06 21:44:00|90995.2|90945.2|91005.9|90955.9|91008.4|90958.4|90994.1|90944.1|44
1638827050000|2021-12-06 21:44:10|91005.7|90955.7|91011.5|90961.5|91012.9|90962.9|91001.5|90951.5|47
1638827060000|2021-12-06 21:44:20|91009.8|90959.8|90993.3|90943.3|91010.3|90960.3|90989.1|90930.4|42
1638827070000|2021-12-06 21:44:30|90994.5|90944.5|90990.7|90940.7|91009.2|90949.3|90990.7|90928.2|26
1638827080000|2021-12-06 21:44:40|91001|90930|91002.2|90932.1|91002.2|90945|90992.1|90930|13
1638827090000|2021-12-06 21:44:50|90992.4|90942.4|90992.9|90942.9|91002.9|90946|90991.4|90932.3|29
1638827100000|2021-12-06 21:45:00|90993.4|90943.4|91007.7|90934.2|91008.8|90945.1|90984.7|90926.4|47
1638827110000|2021-12-06 21:45:10|91006.3|90936.2|90998.2|90948.2|91009.4|90950.3|90995.4|90927.6|49
1638827120000|2021-12-06 21:45:20|90998|90948|90998.2|90948.2|91008.5|90948.9|90994.6|90931.3|26
1638827130000|2021-12-06 21:45:30|90999.1|90949.1|91007.1|90932.1|91007.1|90949.1|90993.9|90932.1|15
1638827140000|2021-12-06 21:45:40|91004.6|90931.9|91005.5|90925.2|91005.5|90945.5|90991.5|90925.2|21
1638827150000|2021-12-06 21:45:50|91006.2|90934.7|90996.6|90946.6|91012.2|90947.2|90994.5|90922.8|34
1638827160000|2021-12-06 21:46:00|90998.7|90948.7|90994.3|90944.3|91005.5|90948.7|90994.2|90932.3|24
1638827170000|2021-12-06 21:46:10|90996.4|90946.4|90996.6|90946.6|90998.1|90948.1|90996.4|90946.4|8
1638827180000|2021-12-06 21:46:20|90995.9|90945.9|90997.4|90947.4|91008.7|90947.4|90995.1|90930.9|6
1638827190000|2021-12-06 21:46:30|90996|90946|91007.4|90936.6|91009.6|90952.3|90993.1|90934.1|22
1638827200000|2021-12-06 21:46:40|90996.6|90946.6|90998|90948|91009.4|90950.1|90991.4|90932.2|44
1638827210000|2021-12-06 21:46:50|90998.7|90948.7|91000.3|90950.3|91006.6|90951|90988|90924.8|38
1638827220000|2021-12-06 21:47:00|90999.4|90949.4|91001.7|90951.7|91002.3|90952.3|90998.1|90948.1|9
1638827230000|2021-12-06 21:47:10|90999.5|90949.5|90998|90948|91009.9|90952.9|90995.4|90932.7|28
1638827240000|2021-12-06 21:47:20|90998.8|90948.8|90999.1|90949.1|91010.2|90950.1|90997.1|90929.5|37
1638827250000|2021-12-06 21:47:30|90998.1|90948.1|91013.4|90935.9|91014.7|90952.4|90998.1|90932.1|16
1638827260000|2021-12-06 21:47:40|91013|90938.9|91010.7|90931.5|91014.3|90940.9|91010.7|90930.7|31
1638827270000|2021-12-06 21:47:50|91009|90933.7|91011.2|90936.5|91013.4|90952.5|91002.5|90932.3|18
1638827280000|2021-12-06 21:48:00|91009.8|90938|91000.8|90950.8|91013.5|90953|90996.4|90931.8|47
1638827290000|2021-12-06 21:48:10|91011.4|90938.6|91011.6|90941.5|91013.8|90949.1|90992.2|90927|22
1638827300000|2021-12-06 21:48:20|91001.7|90951.7|91010.1|90934.3|91016|90951.7|90997.8|90933.4|13
1638827310000|2021-12-06 21:48:30|91009.1|90935.8|91013.7|90934|91014.4|90951.7|90996.3|90927.9|25
1638827320000|2021-12-06 21:48:40|91001.8|90951.8|91001.4|90951.4|91012.6|90958.4|91000.5|90929.9|36
1638827330000|2021-12-06 21:48:50|91000.8|90950.8|91017.4|90934.7|91023.1|90953.3|90999.1|90928|47
1638827340000|2021-12-06 21:49:00|91015.7|90936.6|91011.9|90940.9|91018.3|90952.8|90999.6|90934|38
1638827350000|2021-12-06 21:49:10|91000.7|90950.7|90999.6|90949.6|91012.9|90950.7|90999.3|90936.7|26
1638827360000|2021-12-06 21:49:20|91009.8|90939.8|91016.1|90938.6|91016.9|90950.6|90998.9|90920.2|49
1638827370000|2021-12-06 21:49:30|91014.9|90940.7|90999.2|90949.2|91014.9|90953.1|90998.6|90937.3|22
1638827380000|2021-12-06 21:49:40|91010.9|90928.3|91001.6|90951.6|91013.8|90951.6|90999.6|90918.4|46
1638827390000|2021-12-06 21:49:50|91000.8|90950.8|91004.5|90922.3|91016.2|90950.8|90993.9|90919.4|39
1638827400000|2021-12-06 21:50:00|91005.5|90922.7|91007.7|90932.2|91014.4|90943.1|90991.2|90912.3|61
1638827410000|2021-12-06 21:50:10|91005.3|90933.8|91008.2|90935.5|91011.7|90951.4|90995.3|90916.2|42
1638827420000|2021-12-06 21:50:20|91007.8|90934.3|90994.6|90944.6|91009.4|90948.3|90992.9|90914.5|41
1638827430000|2021-12-06 21:50:30|90995.7|90945.7|91002.4|90923.8|91010.8|90948.3|90981.5|90913.4|49
1638827440000|2021-12-06 21:50:40|91000.6|90923.4|90990.9|90940.9|91012|90943.1|90990|90910.9|45
1638827450000|2021-12-06 21:50:50|90990|90940|90986.9|90936.9|91001.9|90941.9|90986.9|90925.7|9
1638827460000|2021-12-06 21:51:00|90987.3|90937.3|91004.9|90927.9|91006.4|90937.3|90987.3|90922.9|14
1638827470000|2021-12-06 21:51:10|91002.1|90928.5|90990.7|90940.7|91006|90940.7|90990.7|90924.4|24
1638827480000|2021-12-06 21:51:20|91000.2|90929.5|90989.5|90939.5|91002.4|90940.3|90989.5|90926.3|28
1638827490000|2021-12-06 21:51:30|90989.6|90939.6|90997.1|90923.3|90998|90942.6|90986.4|90923.3|16
1638827500000|2021-12-06 21:51:40|90998.3|90921|90987.4|90937.4|90999.1|90939.2|90987.2|90921|15
1638827510000|2021-12-06 21:51:50|90986.7|90936.7|90989.7|90939.7|90989.7|90939.7|90985.9|90935.9|8
1638827520000|2021-12-06 21:52:00|90989.3|90939.3|90996.4|90925.7|91002.3|90939.8|90980.8|90914|46
1638827530000|2021-12-06 21:52:10|90996|90925.3|90992.9|90942.9|91006.8|90943.4|90992|90917.5|29
1638827540000|2021-12-06 21:52:20|91002.5|90931.7|90992.8|90942.8|91002.5|90942.8|90992.4|90931.7|4
1638827550000|2021-12-06 21:52:30|90993.2|90943.2|90992.5|90942.5|90993.3|90943.3|90992.1|90942.1|9
1638827560000|2021-12-06 21:52:40|90992.8|90942.8|90992.3|90942.3|90992.8|90942.8|90989.6|90939.6|31
1638827570000|2021-12-06 21:52:50|90993.5|90943.5|90997.3|90947.3|91003.6|90947.3|90992.7|90926.5|22
1638827580000|2021-12-06 21:53:00|90997.9|90947.9|90992.7|90942.7|91001.5|90947.9|90990.3|90925.6|15
1638827590000|2021-12-06 21:53:10|90991.8|90941.8|90995|90945|91009.3|90945|90988.8|90926.8|37
1638827600000|2021-12-06 21:53:20|90994.9|90944.9|91005.2|90929.9|91019.7|90946.3|90992.6|90924.3|56
1638827610000|2021-12-06 21:53:30|91005.6|90930.1|91006.8|90911.1|91010.6|90934.2|90984.2|90906.5|72
1638827620000|2021-12-06 21:53:40|91005.6|90911.3|91003.5|90931|91010.9|90931|91002.1|90911|22
1638827630000|2021-12-06 21:53:50|90992.5|90942.5|91003.1|90931.9|91004.3|90942.5|90991|90925.5|10
1638827640000|2021-12-06 21:54:00|90991.7|90941.7|91003.8|90931.9|91004.4|90941.7|90991.2|90928.6|11
1638827650000|2021-12-06 21:54:10|91003.9|90932.1|91002.7|90931.5|91008.7|90932.1|91000.6|90926.2|6
1638827660000|2021-12-06 21:54:20|91002.4|90931.2|91014.7|90917.5|91014.7|90943|90989.5|90917.5|12
1638827670000|2021-12-06 21:54:30|91008.4|90920.5|90986.8|90936.8|91008.4|90936.8|90986.1|90920.5|14
1638827680000|2021-12-06 21:54:40|90983.9|90933.9|90999.8|90917.2|90999.8|90936.1|90983.9|90917.2|26
1638827690000|2021-12-06 21:54:50|91000.1|90913.6|90998.2|90921.6|91005.3|90936.4|90986.4|90899.6|46
1638827700000|2021-12-06 21:55:00|90997.7|90921.7|90997.8|90893.8|90998.5|90921.7|90969.3|90865.3|60
1638827710000|2021-12-06 21:55:10|90998.4|90894.4|90997|90893|90999.3|90895.3|90997|90893|17
1638827720000|2021-12-06 21:55:20|90998.7|90894.7|91000.7|90896.7|91001.9|90897.9|90996.6|90892.6|10
1638827730000|2021-12-06 21:55:30|91000.8|90896.8|91000|90896|91000.8|90896.8|91000|90896|6
1638827740000|2021-12-06 21:55:40|91000.9|90896.9|91000.6|90896.6|91000.9|90896.9|90998.5|90894.5|6
1638827750000|2021-12-06 21:55:50|91000.3|90896.3|91002.5|90898.5|91002.5|90898.5|90997.1|90893.1|14
1638827760000|2021-12-06 21:56:00|90998.9|90896.9|90998.3|90894.3|91002.1|90898.1|90995.6|90894.1|15
1638827770000|2021-12-06 21:56:10|90999.1|90895.1|91001.2|90897.2|91001.2|90897.2|90997.9|90893.9|11
1638827780000|2021-12-06 21:56:20|91001.7|90897.7|91001.7|90897.7|91002.3|90898.3|91000.5|90896.5|14
1638827790000|2021-12-06 21:56:30|91001.8|90897.8|90999.7|90895.7|91002.1|90898.1|90999.7|90895.7|14
1638827800000|2021-12-06 21:56:40|90999.2|90895.2|91003.2|90899.2|91003.2|90899.2|90999.1|90895.1|4
1638827810000|2021-12-06 21:56:50|91001.5|90897.5|91002.8|90898.8|91002.8|90898.8|90999.6|90895.6|5
1638827820000|2021-12-06 21:57:00|90999.8|90895.8|91002.5|90898.5|91002.5|90898.5|90997.5|90893.5|15
1638827830000|2021-12-06 21:57:10|91000.3|90896.3|91001.8|90897.8|91003.9|90899.9|90999.7|90895.7|16
1638827840000|2021-12-06 21:57:20|91002|90898|90999.5|90895.5|91002.2|90898.2|90999.4|90895.4|15
1638827850000|2021-12-06 21:57:30|90999.3|90895.3|90999.5|90895.5|90999.7|90895.7|90997|90893|11
1638827860000|2021-12-06 21:57:40|90999.4|90895.4|91001.8|90897.8|91002.2|90898.2|90997.3|90893.3|24
1638827870000|2021-12-06 21:57:50|91002.8|90898.8|90999.1|90895.1|91002.8|90898.8|90996.7|90892.7|23
1638827880000|2021-12-06 21:58:00|90998.5|90894.5|90996.7|90892.7|90998.6|90894.6|90996.3|90892.3|18
1638827890000|2021-12-06 21:58:10|90996.8|90892.8|90996.4|90892.4|90996.8|90892.8|90994.9|90890.9|14
1638827900000|2021-12-06 21:58:20|90999.3|90895.3|91004.9|90900.9|91005.2|90901.2|90997.5|90893.5|23
1638827910000|2021-12-06 21:58:30|91003.9|90899.9|91000.9|90896.9|91003.9|90899.9|91000.7|90896.7|22
1638827920000|2021-12-06 21:58:40|91001|90897|91000.4|90896.4|91001.5|90897.5|91000.2|90896.2|13
1638827930000|2021-12-06 21:58:50|91001.1|90897.1|91002.2|90898.2|91003.8|90899.8|91001.1|90897.1|11
1638827940000|2021-12-06 21:59:00|91003.2|90899.2|91003.2|90899.2|91004|90900|91002.7|90898.7|14
1638827950000|2021-12-06 21:59:10|91003.9|90899.9|91004.7|90900.7|91006.6|90902.6|91003.3|90899.3|14
1638827960000|2021-12-06 21:59:20|91004|90900|91003|90899|91004.2|90900.2|91003|90899|8
1638827970000|2021-12-06 21:59:30|91003.6|90899.6|91005.6|90901.6|91005.6|90901.6|91003.3|90899.3|11
1638827980000|2021-12-06 21:59:40|91005.7|90901.7|91005.4|90901.4|91005.7|90901.7|91004.6|90900.6|9
1638827990000|2021-12-06 21:59:50|91005.2|90901.2|91017.2|90913.2|91019.4|90915.4|91003.1|90899.1|25
1638828000000|2021-12-06 22:00:00|91006.6|90902.6|90995.4|90891.4|91007|90903|90995.4|90891.4|4
1638828010000|2021-12-06 22:00:10|90995.6|90891.6|90990.4|90886.4|91000|90896|90990.4|90886.4|10
1638828020000|2021-12-06 22:00:20|90993|90889|90999.1|90895.1|90999.1|90895.1|90993|90889|4
1638828030000|2021-12-06 22:00:30|91001.1|90897.1|90996.6|90892.6|91001.1|90897.1|90996.6|90892.6|2
1638828050000|2021-12-06 22:00:50|90999.1|90895.1|90999.1|90895.1|90999.1|90895.1|90999.1|90895.1|1
1638828060000|2021-12-06 22:01:00|90997.5|90893.5|90997.5|90893.5|90997.5|90893.5|90997.5|90893.5|1
1638828100000|2021-12-06 22:01:40|90995.6|90891.6|90997.5|90893.5|90999.1|90895.1|90995.6|90891.6|5
1638828120000|2021-12-06 22:02:00|90992.4|90888.4|90946.2|90842.2|90998.8|90894.8|90946.2|90842.2|7
1638828140000|2021-12-06 22:02:20|90909.3|90805.3|90909.6|90805.6|90909.6|90805.6|90909.3|90805.3|2
1638828150000|2021-12-06 22:02:30|90909.9|90805.9|90910.2|90806.2|90910.2|90806.2|90909.9|90805.9|2
1638828160000|2021-12-06 22:02:40|90910.1|90806.1|90908.2|90804.2|90910.1|90806.1|90908.2|90804.2|4
1638828170000|2021-12-06 22:02:50|90908.3|90804.3|90907.8|90803.8|90908.3|90804.3|90907.8|90803.8|6
1638828180000|2021-12-06 22:03:00|90908|90804|90908|90804|90908|90804|90908|90804|1
1638828190000|2021-12-06 22:03:10|90909.4|90805.4|90913.3|90809.3|90913.8|90809.8|90909.4|90805.4|4
1638828200000|2021-12-06 22:03:20|90913.2|90809.2|90915.5|90811.5|90915.5|90811.5|90913.2|90809.2|2
1638828210000|2021-12-06 22:03:30|90915.2|90811.2|90914.5|90810.5|90915.2|90811.2|90914.5|90810.5|2
1638828220000|2021-12-06 22:03:40|90914.8|90810.8|90914.8|90810.8|90914.8|90810.8|90914.8|90810.8|1
1638828230000|2021-12-06 22:03:50|90914.2|90810.2|90914.1|90810.1|90914.2|90810.2|90914.1|90810.1|2
1638828240000|2021-12-06 22:04:00|90913.9|90809.9|90913.9|90809.9|90913.9|90809.9|90913.9|90809.9|1
1638828250000|2021-12-06 22:04:10|90914|90810|90915|90811|90915|90811|90914|90810|3
1638828270000|2021-12-06 22:04:30|90931.2|90827.2|90931.2|90827.2|90931.2|90827.2|90931.2|90827.2|1
1638828280000|2021-12-06 22:04:40|90932.2|90828.2|90931.2|90827.2|90932.2|90828.2|90931.2|90827.2|2
1638828300000|2021-12-06 22:05:00|90912.4|90808.4|90915.4|90811.4|90915.4|90811.4|90908.8|90804.8|3
1638828310000|2021-12-06 22:05:10|90919|90815|90912.7|90808.7|90919|90815|90912.7|90808.7|3
1638828320000|2021-12-06 22:05:20|90919|90815|90919|90815|90919|90815|90919|90815|1
1638828340000|2021-12-06 22:05:40|90914.5|90810.5|90917.9|90813.9|90917.9|90813.9|90914.5|90810.5|2
1638828360000|2021-12-06 22:06:00|90918.8|90814.8|90925.6|90821.6|90925.6|90821.6|90918.8|90814.8|4
1638828390000|2021-12-06 22:06:30|90924|90820|90924|90820|90924|90820|90924|90820|1
1638828410000|2021-12-06 22:06:50|90920|90816|90924|90820|90924|90820|90920|90816|2
1638828420000|2021-12-06 22:07:00|90950.4|90846.4|90934.4|90830.4|90950.4|90846.4|90934.3|90830.3|5
1638828430000|2021-12-06 22:07:10|90933.6|90829.6|90932.4|90828.4|90933.6|90829.6|90932.4|90828.4|2
1638828440000|2021-12-06 22:07:20|90932|90828|90932|90828|90932.2|90828.2|90932|90828|3
1638828450000|2021-12-06 22:07:30|90931|90827|90931|90827|90931|90827|90931|90827|1
1638828460000|2021-12-06 22:07:40|90926.4|90822.4|90920.9|90816.9|90926.4|90822.4|90920.9|90816.9|2
1638828470000|2021-12-06 22:07:50|90920.1|90816.1|90921.1|90817.1|90921.1|90817.1|90920.1|90816.1|2
1638828480000|2021-12-06 22:08:00|90926.3|90822.3|90929.7|90825.7|90930|90826|90926.3|90822.3|6
1638828500000|2021-12-06 22:08:20|90928.8|90824.8|90928.8|90824.8|90928.8|90824.8|90928.8|90824.8|1
1638828510000|2021-12-06 22:08:30|90929.2|90825.2|90929.2|90825.2|90929.2|90825.2|90929.2|90825.2|1
1638828520000|2021-12-06 22:08:40|90923.1|90819.1|90923.1|90819.1|90923.1|90819.1|90923|90819|3
1638828540000|2021-12-06 22:09:00|90922.7|90818.7|90935.8|90831.8|90935.8|90831.8|90922.7|90818.7|9
1638828550000|2021-12-06 22:09:10|90929.6|90825.6|90936.4|90832.4|90936.4|90832.4|90929.6|90825.6|4
1638828560000|2021-12-06 22:09:20|90936.6|90832.6|90932.8|90828.8|90936.6|90832.6|90932.1|90828.1|4
1638828570000|2021-12-06 22:09:30|90932.9|90828.9|90936|90832|90936|90832|90932.9|90828.9|2
1638828580000|2021-12-06 22:09:40|90929.7|90825.7|90936.9|90832.9|90936.9|90832.9|90929.7|90825.7|8
1638828590000|2021-12-06 22:09:50|90930.5|90826.5|90935.8|90831.8|90935.8|90831.8|90929.4|90825.4|7
1638828600000|2021-12-06 22:10:00|90900.7|90796.7|90906.5|90802.5|90910.1|90806.1|90900.7|90796.7|4
1638828710000|2021-12-06 22:11:50|90910.4|90806.4|90911.4|90807.4|90911.4|90807.4|90910.4|90806.4|2
1638828730000|2021-12-06 22:12:10|90917.3|90813.3|90917.3|90813.3|90917.3|90813.3|90917.3|90813.3|1
1638828760000|2021-12-06 22:12:40|90915.9|90811.9|90913|90809|90915.9|90811.9|90913|90809|2
1638828770000|2021-12-06 22:12:50|90913.3|90809.3|90913.2|90809.2|90913.3|90809.3|90913.2|90809.2|2
1638828790000|2021-12-06 22:13:10|90922|90818|90925.5|90821.5|90927|90823|90922|90818|7
1638828800000|2021-12-06 22:13:20|90921|90817|90918.8|90814.8|90921.2|90817.2|90918.8|90814.8|3
1638828810000|2021-12-06 22:13:30|90913.8|90809.8|90913.3|90809.3|90913.8|90809.8|90913.3|90809.3|2
1638828820000|2021-12-06 22:13:40|90920.1|90816.1|90920|90816|90920.1|90816.1|90920|90816|2
1638828850000|2021-12-06 22:14:10|90915.6|90811.6|90922.7|90818.7|90927.5|90823.5|90910.9|90806.9|11
1638828860000|2021-12-06 22:14:20|90919.8|90815.8|90918.8|90814.8|90919.8|90815.8|90918.8|90814.8|2
1638828890000|2021-12-06 22:14:50|90903.7|90799.7|90903.7|90799.7|90903.7|90799.7|90903.7|90799.7|1
1638828910000|2021-12-06 22:15:10|90918.4|90814.4|90913.9|90809.9|90921.4|90817.4|90911.9|90807.9|8
1638828920000|2021-12-06 22:15:20|90911.4|90807.4|90911.9|90807.9|90911.9|90807.9|90911.3|90807.3|4
1638828930000|2021-12-06 22:15:30|90913.7|90809.7|90913.7|90809.7|90913.7|90809.7|90913.7|90809.7|1
1638828940000|2021-12-06 22:15:40|90913.5|90809.5|90913.6|90809.6|90913.6|90809.6|90913.5|90809.5|2
1638828950000|2021-12-06 22:15:50|90912.1|90808.1|90912.1|90808.1|90912.1|90808.1|90912.1|90808.1|1
1638828960000|2021-12-06 22:16:00|90929.7|90825.7|90926.4|90822.4|90930.9|90826.9|90926.4|90822.4|4
1638828980000|2021-12-06 22:16:20|90919.2|90815.2|90918|90814|90920|90816|90914.9|90810.9|4
1638829030000|2021-12-06 22:17:10|90901.1|90797.1|90901.1|90797.1|90901.1|90797.1|90901.1|90797.1|1
1638829040000|2021-12-06 22:17:20|90915.2|90811.2|90917.8|90813.8|90921.8|90817.8|90915.2|90811.2|14
1638829050000|2021-12-06 22:17:30|90909.8|90805.8|90907.6|90803.6|90909.8|90805.8|90907.6|90803.6|4
1638829070000|2021-12-06 22:17:50|90906.4|90802.4|90908.2|90804.2|90908.2|90804.2|90899.5|90795.5|4
1638829080000|2021-12-06 22:18:00|90904.2|90800.2|90902.9|90798.9|90904.2|90800.2|90900.7|90796.7|4
1638829100000|2021-12-06 22:18:20|90914.7|90810.7|90917.1|90813.1|90922.2|90818.2|90914.7|90810.7|9
1638829120000|2021-12-06 22:18:40|90946.4|90842.4|90949.4|90845.4|90949.4|90845.4|90946.4|90842.4|2
1638829190000|2021-12-06 22:19:50|90910.1|90806.1|90910.9|90806.9|90910.9|90806.9|90908.1|90804.1|3
1638829300000|2021-12-06 22:21:40|90901|90797|90903.2|90799.2|90903.2|90799.2|90901|90797|2
1638829380000|2021-12-06 22:23:00|90902.3|90798.3|90902.3|90798.3|90902.3|90798.3|90902.3|90798.3|1
1638829390000|2021-12-06 22:23:10|90904.2|90800.2|90904.2|90800.2|90904.2|90800.2|90904.2|90800.2|1
1638829500000|2021-12-06 22:25:00|90899.5|90795.5|90899.5|90795.5|90899.5|90795.5|90899.5|90795.5|1
1638829520000|2021-12-06 22:25:20|90900.8|90796.8|90900.8|90796.8|90900.8|90796.8|90900.8|90796.8|1
1638829610000|2021-12-06 22:26:50|90901.5|90797.5|90901.6|90797.6|90901.6|90797.6|90901.5|90797.5|2
1638829630000|2021-12-06 22:27:10|90896.7|90792.7|90896.7|90792.7|90896.7|90792.7|90896.7|90792.7|1
1638829650000|2021-12-06 22:27:30|90903.8|90799.8|90903.8|90799.8|90903.8|90799.8|90903.8|90799.8|1
1638829700000|2021-12-06 22:28:20|90915.1|90811.1|90902.3|90798.3|90915.1|90811.1|90902.3|90798.3|4
1638829710000|2021-12-06 22:28:30|90902.4|90798.4|90904.4|90800.4|90913.3|90809.3|90902.4|90798.4|4
1638829720000|2021-12-06 22:28:40|90905.8|90801.8|90905.8|90801.8|90905.8|90801.8|90904.4|90800.4|3
1638829730000|2021-12-06 22:28:50|90900.7|90796.7|90902.8|90798.8|90902.9|90798.9|90900.7|90796.7|3
1638829800000|2021-12-06 22:30:00|90902.1|90798.1|90902.1|90798.1|90902.1|90798.1|90902.1|90798.1|1
1638829830000|2021-12-06 22:30:30|90905.8|90801.8|90913|90809|90914.3|90810.3|90905.8|90801.8|3
1638829840000|2021-12-06 22:30:40|90906.4|90802.4|90903.4|90799.4|90906.4|90802.4|90903.4|90799.4|4
1638829850000|2021-12-06 22:30:50|90903.5|90799.5|90905.9|90801.9|90905.9|90801.9|90902.5|90798.5|5
1638829860000|2021-12-06 22:31:00|90904.4|90800.4|90908.5|90804.5|90925.2|90821.2|90901.6|90797.6|12
1638829870000|2021-12-06 22:31:10|90906.5|90802.5|90900.9|90796.9|90906.5|90802.5|90896.1|90792.1|9
1638829880000|2021-12-06 22:31:20|90901.4|90797.4|90901|90797|90902.9|90798.9|90897.6|90793.6|15
1638829890000|2021-12-06 22:31:30|90903.6|90799.6|90903.6|90799.6|90903.9|90799.9|90899.5|90795.5|13
1638829900000|2021-12-06 22:31:40|90905.5|90801.5|90905.5|90801.5|90905.5|90801.5|90905.5|90801.5|1
1638829910000|2021-12-06 22:31:50|90904.5|90800.5|90899|90795|90904.5|90800.5|90899|90795|5
1638829920000|2021-12-06 22:32:00|90901.8|90797.8|90901.2|90797.2|90915.1|90811.1|90894|90790|12
1638829930000|2021-12-06 22:32:10|90898.9|90794.9|90898.1|90794.1|90900.6|90796.6|90896.3|90792.3|11
1638829940000|2021-12-06 22:32:20|90898.3|90794.3|90900.9|90796.9|90906.5|90802.5|90896.4|90792.4|27
1638829950000|2021-12-06 22:32:30|90899.8|90795.8|90902.8|90798.8|90903.7|90799.7|90899.8|90795.8|15
1638829960000|2021-12-06 22:32:40|90905.5|90801.5|90901.7|90797.7|90907.4|90803.4|90900.8|90796.8|10
1638829970000|2021-12-06 22:32:50|90900|90796|90897.2|90793.2|90901.2|90797.2|90897.2|90793.2|10
1638829980000|2021-12-06 22:33:00|90900.3|90796.3|90900.7|90796.7|90901.3|90797.3|90895.5|90791.5|11
1638829990000|2021-12-06 22:33:10|90900.6|90796.6|90907|90803|90908.7|90804.7|90900.4|90796.4|25
1638830000000|2021-12-06 22:33:20|90903.7|90799.7|90906.3|90802.3|90908.4|90804.4|90903.7|90799.7|12
1638830010000|2021-12-06 22:33:30|90906.8|90802.8|90903.2|90799.2|90907.1|90803.1|90903.2|90799.2|5
1638830020000|2021-12-06 22:33:40|90904.1|90800.1|90910|90806|90914.3|90810.3|90903.9|90799.9|12
1638830030000|2021-12-06 22:33:50|90908.1|90804.1|90904.1|90800.1|90909.5|90805.5|90900.5|90796.5|9
1638830040000|2021-12-06 22:34:00|90904.4|90800.4|90921.2|90817.2|90921.2|90817.2|90902.6|90798.6|23
1638830050000|2021-12-06 22:34:10|90922.7|90818.7|90911.5|90807.5|90922.7|90818.7|90908.4|90804.4|6
1638830060000|2021-12-06 22:34:20|90905.3|90801.3|90912.5|90808.5|90912.5|90808.5|90905.3|90801.3|4
1638830080000|2021-12-06 22:34:40|90901.1|90797.1|90909.6|90805.6|90913|90809|90901.1|90797.1|5
1638830090000|2021-12-06 22:34:50|90905.2|90801.2|90903.6|90799.6|90905.6|90801.6|90901|90797|4
1638830100000|2021-12-06 22:35:00|90904.6|90800.6|90913.9|90809.9|90913.9|90809.9|90900.7|90796.7|8
1638830110000|2021-12-06 22:35:10|90910.1|90806.1|90907.5|90803.5|90910.1|90806.1|90904.7|90800.7|21
1638830120000|2021-12-06 22:35:20|90908.5|90804.5|90906.2|90802.2|90908.5|90804.5|90906.2|90802.2|3
1638830130000|2021-12-06 22:35:30|90903.9|90799.9|90917.5|90813.5|90917.7|90813.7|90903.9|90799.9|13
1638830140000|2021-12-06 22:35:40|90905.9|90801.9|90905.9|90801.9|90911.1|90807.1|90905.9|90801.9|4
1638830150000|2021-12-06 22:35:50|90907|90803|90923.9|90819.9|90933.7|90829.7|90902.7|90798.7|8
1638830160000|2021-12-06 22:36:00|90914.2|90810.2|90923.1|90819.1|90929|90825|90913.6|90809.6|21
1638830170000|2021-12-06 22:36:10|90917.8|90813.8|90917.4|90813.4|90922|90818|90917.4|90813.4|7
1638830180000|2021-12-06 22:36:20|90914.4|90810.4|90910.6|90806.6|90922|90818|90910.6|90806.6|10
1638830190000|2021-12-06 22:36:30|90910.4|90806.4|90913.4|90809.4|90913.4|90809.4|90908.8|90804.8|10
1638830200000|2021-12-06 22:36:40|90912.2|90808.2|90907.7|90803.7|90912.2|90808.2|90907.2|90803.2|13
1638830210000|2021-12-06 22:36:50|90907.3|90803.3|90906.2|90802.2|90907.3|90803.3|90906.2|90802.2|3
1638830220000|2021-12-06 22:37:00|90902.9|90798.9|90910.4|90806.4|90916.5|90812.5|90902.9|90798.9|6
1638830230000|2021-12-06 22:37:10|90909|90805|90906.8|90802.8|90909.5|90805.5|90906|90802|8
1638830240000|2021-12-06 22:37:20|90908.2|90804.2|90904.8|90800.8|90908.2|90804.2|90900.4|90796.4|10
1638830250000|2021-12-06 22:37:30|90905|90801|90902.9|90798.9|90905.3|90801.3|90902.9|90798.9|4
1638830260000|2021-12-06 22:37:40|90907|90803|90904.4|90800.4|90907|90803|90903|90799|8
1638830270000|2021-12-06 22:37:50|90915.6|90811.6|90915.6|90811.6|90915.6|90811.6|90915.6|90811.6|1
1638830280000|2021-12-06 22:38:00|90905.1|90801.1|90905.1|90801.1|90905.1|90801.1|90905.1|90801.1|1
1638830300000|2021-12-06 22:38:20|90910.7|90806.7|90904.8|90800.8|90910.7|90806.7|90902.7|90798.7|6
1638830310000|2021-12-06 22:38:30|90904.7|90800.7|90902.9|90798.9|90905.8|90801.8|90901.4|90797.4|7
1638830320000|2021-12-06 22:38:40|90911.7|90807.7|90921.9|90817.9|90943.7|90839.7|90911.7|90807.7|13
1638830330000|2021-12-06 22:38:50|90921.6|90817.6|90918.5|90814.5|90922.5|90818.5|90916|90812|9
1638830340000|2021-12-06 22:39:00|90918.3|90814.3|90912.7|90808.7|90920.5|90816.5|90912.7|90808.7|18
1638830350000|2021-12-06 22:39:10|90927|90823|90915.1|90811.1|90927|90823|90912.1|90808.1|7
1638830360000|2021-12-06 22:39:20|90913.3|90809.3|90919.1|90815.1|90919.5|90815.5|90913.3|90809.3|13
1638830370000|2021-12-06 22:39:30|90938.1|90834.1|90916.7|90812.7|90938.1|90834.1|90913.7|90809.7|19
1638830380000|2021-12-06 22:39:40|90917.1|90813.1|90918|90814|90920.1|90816.1|90911.5|90807.5|16
1638830390000|2021-12-06 22:39:50|90917.9|90813.9|90918.1|90814.1|90918.1|90814.1|90913.4|90809.4|6
1638830400000|2021-12-06 22:40:00|90929.7|90825.7|90936.6|90832.6|90950.7|90846.7|90929.7|90825.7|7
1638830410000|2021-12-06 22:40:10|90918.6|90814.6|90942.6|90838.6|90952.3|90848.3|90918.6|90814.6|7
1638830420000|2021-12-06 22:40:20|90938.9|90834.9|90927.1|90823.1|90939.8|90835.8|90927.1|90823.1|7
1638830430000|2021-12-06 22:40:30|90947.7|90843.7|90943.8|90839.8|90947.7|90843.7|90942.1|90838.1|6
1638830440000|2021-12-06 22:40:40|90940.1|90836.1|90943|90839|90943|90839|90937.2|90833.2|7
1638830450000|2021-12-06 22:40:50|90936.5|90832.5|90936.4|90832.4|90937.9|90833.9|90936.4|90832.4|3
1638830460000|2021-12-06 22:41:00|90958|90854|90958|90854|90958|90854|90958|90854|1
1638830470000|2021-12-06 22:41:10|90946.6|90842.6|90937.9|90833.9|90946.6|90842.6|90937.7|90833.7|4
1638830480000|2021-12-06 22:41:20|90941.3|90837.3|90943|90839|90947.6|90843.6|90938|90834|8
1638830490000|2021-12-06 22:41:30|90944.1|90840.1|90931.7|90827.7|90944.1|90840.1|90927.8|90823.8|37
1638830500000|2021-12-06 22:41:40|90931.8|90827.8|90937.1|90833.1|90943|90839|90930.1|90826.1|31
1638830510000|2021-12-06 22:41:50|90937.9|90833.9|90944.3|90840.3|90955.2|90851.2|90936.9|90832.9|17
1638830520000|2021-12-06 22:42:00|90943.7|90839.7|90942|90838|90946.1|90842.1|90942|90838|7
1638830530000|2021-12-06 22:42:10|90939.5|90835.5|90938.8|90834.8|90942.7|90838.7|90936.9|90832.9|10
1638830540000|2021-12-06 22:42:20|90937.2|90833.2|90944|90840|90944.4|90840.4|90934.9|90830.9|4
1638830550000|2021-12-06 22:42:30|90938.4|90834.4|90937.2|90833.2|90940.1|90836.1|90937.2|90833.2|6
1638830560000|2021-12-06 22:42:40|90938.3|90834.3|90941.3|90837.3|90951.6|90847.6|90937.5|90833.5|8
1638830570000|2021-12-06 22:42:50|90942.6|90838.6|90938.6|90834.6|90944.2|90840.2|90937.5|90833.5|21
1638830580000|2021-12-06 22:43:00|90937|90833|90937.3|90833.3|90941.6|90837.6|90935.1|90831.1|19
1638830590000|2021-12-06 22:43:10|90938.4|90834.4|90944.9|90840.9|90950|90846|90937|90833|14
1638830600000|2021-12-06 22:43:20|90942.1|90838.1|90942.7|90838.7|90942.9|90838.9|90939.1|90835.1|9
1638830610000|2021-12-06 22:43:30|90943.5|90839.5|90940.8|90836.8|90955.9|90851.9|90934.7|90830.7|24
1638830620000|2021-12-06 22:43:40|90939.5|90835.5|90934.1|90830.1|90939.5|90835.5|90933|90829|17
1638830630000|2021-12-06 22:43:50|90935.4|90831.4|91026.4|90922.4|91035.9|90931.9|90935.4|90831.4|33
1638830640000|2021-12-06 22:44:00|91026.3|90922.3|91025.9|90921.9|91026.4|90922.4|91021.7|90917.7|25
1638830650000|2021-12-06 22:44:10|91023.1|90919.1|91027.1|90923.1|91029.4|90925.4|91023.1|90919.1|22
1638830660000|2021-12-06 22:44:20|91026.5|90922.5|91030.3|90926.3|91033.9|90929.9|91025.5|90921.5|34
1638830670000|2021-12-06 22:44:30|91030.5|90926.5|91029.1|90925.1|91030.5|90926.5|91026.8|90922.8|22
1638830680000|2021-12-06 22:44:40|91028.5|90924.5|91029.7|90925.7|91031.2|90927.2|91025.2|90921.2|16
1638830690000|2021-12-06 22:44:50|91028.7|90924.7|91028.1|90924.1|91029.9|90925.9|91024.6|90920.6|19
1638830700000|2021-12-06 22:45:00|91033.7|90929.7|91024.4|90920.4|91035.8|90931.8|91024.4|90920.4|25
1638830710000|2021-12-06 22:45:10|91025.4|90921.4|91026.1|90922.1|91027.3|90923.3|91022.8|90918.8|14
1638830720000|2021-12-06 22:45:20|91024.9|90920.9|91030.6|90926.6|91035.8|90931.8|91023.8|90919.8|23
1638830730000|2021-12-06 22:45:30|91032.4|90928.4|91032.3|90928.3|91034.8|90930.8|91027.4|90923.4|24
1638830740000|2021-12-06 22:45:40|91029.8|90925.8|91033.3|90929.3|91033.3|90929.3|91028|90924|18
1638830750000|2021-12-06 22:45:50|91035.7|90931.7|91023.3|90919.3|91035.7|90931.7|91023.3|90919.3|21
1638830760000|2021-12-06 22:46:00|91023.8|90919.8|91036.4|90932.4|91036.4|90932.4|91021.3|90917.3|18
1638830770000|2021-12-06 22:46:10|91030.4|90926.4|91020.3|90916.3|91030.4|90926.4|91018.9|90914.9|15
1638830780000|2021-12-06 22:46:20|91020.4|90916.4|91029.8|90925.8|91029.8|90925.8|91018.3|90914.3|11
1638830790000|2021-12-06 22:46:30|91030.2|90926.2|91025.8|90921.8|91030.2|90926.2|91024.8|90920.8|12
1638830800000|2021-12-06 22:46:40|91027|90923|91023.8|90919.8|91027.9|90923.9|91023.8|90919.8|14
1638830810000|2021-12-06 22:46:50|91023.4|90919.4|91035|90931|91035|90931|91023.4|90919.4|13
1638830820000|2021-12-06 22:47:00|91034.1|90930.1|91028.3|90924.3|91034.1|90930.1|91028.1|90924.1|17
1638830830000|2021-12-06 22:47:10|91028.5|90924.5|91029.2|90925.2|91029.5|90925.5|91020.4|90916.4|11
1638830840000|2021-12-06 22:47:20|91027.8|90923.8|91027.2|90923.2|91027.8|90923.8|91023.7|90919.7|13
1638830850000|2021-12-06 22:47:30|91027.6|90923.6|91028.6|90924.6|91028.6|90924.6|91023.8|90919.8|13
1638830860000|2021-12-06 22:47:40|91029.4|90925.4|91026|90922|91035.1|90931.1|91025.6|90921.6|10
1638830870000|2021-12-06 22:47:50|91026.1|90922.1|91023.3|90919.3|91029.1|90925.1|91022.8|90918.8|10
1638830880000|2021-12-06 22:48:00|91023.6|90919.6|91030.5|90926.5|91030.5|90926.5|91020.4|90916.4|14
1638830890000|2021-12-06 22:48:10|91030.2|90926.2|91023.8|90919.8|91030.2|90926.2|91023.8|90919.8|16
1638830900000|2021-12-06 22:48:20|91026.4|90922.4|91029.1|90925.1|91029.1|90925.1|91023.4|90919.4|7
1638830910000|2021-12-06 22:48:30|91028.6|90924.6|91023.9|90919.9|91028.9|90924.9|91022.9|90918.9|10
1638830920000|2021-12-06 22:48:40|91022.6|90918.6|91029|90925|91029|90925|91019.6|90915.6|10
1638830930000|2021-12-06 22:48:50|91025.7|90921.7|91015.5|90911.5|91028.6|90924.6|91014|90910|6
1638830940000|2021-12-06 22:49:00|91016.2|90912.2|91022.8|90918.8|91025.9|90921.9|91016.2|90912.2|22
1638830950000|2021-12-06 22:49:10|91020.5|90916.5|91018.9|90914.9|91021.5|90917.5|91018.9|90914.9|8
1638830960000|2021-12-06 22:49:20|91022.2|90918.2|91017.9|90913.9|91022.2|90918.2|91017.9|90913.9|7
1638830970000|2021-12-06 22:49:30|91017.2|90913.2|91021.4|90917.4|91021.4|90917.4|91017.2|90913.2|5
1638830980000|2021-12-06 22:49:40|91023|90919|91017|90913|91023|90919|91017|90913|6
1638830990000|2021-12-06 22:49:50|91018.4|90914.4|91021.4|90917.4|91021.8|90917.8|91017|90913|8
1638831000000|2021-12-06 22:50:00|91018.4|90914.4|91017|90913|91024.8|90920.8|91017|90913|14
1638831010000|2021-12-06 22:50:10|91017.1|90913.1|91018.2|90914.2|91018.9|90914.9|91017.1|90913.1|13
1638831020000|2021-12-06 22:50:20|91017.2|90913.2|91015.6|90911.6|91017.8|90913.8|91015.6|90911.6|8
1638831030000|2021-12-06 22:50:30|91014.7|90910.7|91015|90911|91016.8|90912.8|91014.7|90910.7|3
1638831040000|2021-12-06 22:50:40|91017.1|90913.1|91014.3|90910.3|91018.9|90914.9|91014.3|90910.3|11
1638831050000|2021-12-06 22:50:50|91014.7|90910.7|91016.2|90912.2|91016.2|90912.2|91013.1|90909.1|7
1638831060000|2021-12-06 22:51:00|91013.9|90909.9|91018.3|90914.3|91021|90917|91013.8|90909.8|11
1638831070000|2021-12-06 22:51:10|91016.6|90912.6|91016.2|90912.2|91018.3|90914.3|91016.2|90912.2|8
1638831080000|2021-12-06 22:51:20|91016.4|90912.4|91018.5|90914.5|91018.5|90914.5|91014.9|90910.9|6
1638831090000|2021-12-06 22:51:30|91017.8|90913.8|91014.2|90910.2|91017.8|90913.8|91014.2|90910.2|5
1638831100000|2021-12-06 22:51:40|91015.3|90911.3|91020.5|90916.5|91021.6|90917.6|91014.8|90910.8|18
1638831110000|2021-12-06 22:51:50|91019.9|90915.9|91015.8|90911.8|91019.9|90915.9|91015.8|90911.8|8
1638831120000|2021-12-06 22:52:00|91018.1|90914.1|91017.1|90913.1|91018.4|90914.4|91017|90913|7
1638831130000|2021-12-06 22:52:10|91017.5|90913.5|91015.6|90911.6|91017.5|90913.5|91015.3|90911.3|8
1638831140000|2021-12-06 22:52:20|91016.2|90912.2|91020.2|90916.2|91020.3|90916.3|91015.5|90911.5|14
1638831150000|2021-12-06 22:52:30|91019.6|90915.6|91017.8|90913.8|91019.6|90915.6|91017.4|90913.4|7
1638831160000|2021-12-06 22:52:40|91016|90912|91015.6|90911.6|91020.1|90916.1|91015.6|90911.6|6
1638831170000|2021-12-06 22:52:50|91017.7|90913.7|91019.5|90915.5|91020.1|90916.1|91017.3|90913.3|17
1638831180000|2021-12-06 22:53:00|91017.8|90913.8|91016.2|90912.2|91017.8|90913.8|91013.6|90909.6|10
1638831190000|2021-12-06 22:53:10|91013.6|90909.6|91015.6|90911.6|91017.7|90913.7|91013.6|90909.6|12
1638831200000|2021-12-06 22:53:20|91016.4|90912.4|91018.8|90914.8|91021.4|90917.4|91016.4|90912.4|14
1638831210000|2021-12-06 22:53:30|91012.3|90908.3|91013.1|90909.1|91016.7|90912.7|91008.2|90904.2|18
1638831220000|2021-12-06 22:53:40|91011.7|90907.7|91015.2|90911.2|91016.1|90912.1|91009.5|90905.5|13
1638831230000|2021-12-06 22:53:50|91015.4|90911.4|91016.4|90912.4|91016.7|90912.7|91011.5|90907.5|20
1638831240000|2021-12-06 22:54:00|91017.6|90913.6|91020.6|90916.6|91020.7|90916.7|91016.6|90912.6|11
1638831250000|2021-12-06 22:54:10|91020.8|90916.8|91020|90916|91021.5|90917.5|91020|90916|4
1638831260000|2021-12-06 22:54:20|91020.5|90916.5|91015.1|90911.1|91021.2|90917.2|91015.1|90911.1|19
1638831270000|2021-12-06 22:54:30|91015.8|90911.8|91019.3|90915.3|91019.3|90915.3|91015.8|90911.8|14
1638831280000|2021-12-06 22:54:40|91019.6|90915.6|91015.4|90911.4|91019.6|90915.6|91013.9|90909.9|6
1638831290000|2021-12-06 22:54:50|91016.6|90912.6|91015.4|90911.4|91016.6|90912.6|91012.9|90908.9|8
1638831300000|2021-12-06 22:55:00|91016|90912|91016.7|90912.7|91016.7|90912.7|91013.5|90909.5|7
1638831310000|2021-12-06 22:55:10|91015.1|90911.1|91018.3|90914.3|91020.3|90916.3|91015.1|90911.1|10
1638831320000|2021-12-06 22:55:20|91018.8|90914.8|91018.4|90914.4|91020.4|90916.4|91016.4|90912.4|19
1638831330000|2021-12-06 22:55:30|91017.4|90913.4|91016.9|90912.9|91018.2|90914.2|91016.9|90912.9|10
1638831340000|2021-12-06 22:55:40|91015.9|90911.9|91016.3|90912.3|91018.1|90914.1|91014.8|90910.8|8
1638831350000|2021-12-06 22:55:50|91015.9|90911.9|91015.3|90911.3|91016.9|90912.9|91013.9|90909.9|11
1638831360000|2021-12-06 22:56:00|91014.9|90910.9|91017.5|90913.5|91017.5|90913.5|91013.4|90909.4|8
1638831370000|2021-12-06 22:56:10|91016|90912|91013.7|90909.7|91016|90912|91011.1|90907.1|5
1638831380000|2021-12-06 22:56:20|91013.5|90909.5|91018.3|90914.3|91019.7|90915.7|91013.5|90909.5|15
1638831390000|2021-12-06 22:56:30|91018.7|90914.7|91017.2|90913.2|91018.7|90914.7|91017.1|90913.1|16
1638831400000|2021-12-06 22:56:40|91016.7|90912.7|91015.4|90911.4|91018.1|90914.1|91014.9|90910.9|13
1638831410000|2021-12-06 22:56:50|91017.2|90913.2|91018.1|90914.1|91018.1|90914.1|91015.8|90911.8|10
1638831420000|2021-12-06 22:57:00|91018.7|90914.7|91011.8|90907.8|91018.7|90914.7|91011.6|90907.6|11
1638831430000|2021-12-06 22:57:10|91012.2|90908.2|91016.4|90912.4|91016.9|90912.9|91012.2|90908.2|12
1638831440000|2021-12-06 22:57:20|91017.2|90913.2|91018.9|90914.9|91018.9|90914.9|91014.8|90910.8|14
1638831450000|2021-12-06 22:57:30|91018.3|90914.3|91016.6|90912.6|91018.3|90914.3|91012.8|90908.8|11
1638831460000|2021-12-06 22:57:40|91016.3|90912.3|91019.9|90915.9|91021.2|90917.2|91008.4|90904.4|13
1638831470000|2021-12-06 22:57:50|91020.9|90916.9|91021.2|90917.2|91022.4|90918.4|91018.9|90914.9|11
1638831480000|2021-12-06 22:58:00|91023.8|90919.8|91020.1|90916.1|91023.9|90919.9|91016.8|90912.8|17
1638831490000|2021-12-06 22:58:10|91016.3|90912.3|91021|90917|91022|90918|91016.3|90912.3|11
1638831500000|2021-12-06 22:58:20|91020.9|90916.9|91020.4|90916.4|91025.5|90921.5|91018.1|90914.1|14
1638831510000|2021-12-06 22:58:30|91020.5|90916.5|91016.5|90912.5|91022.5|90918.5|91015.5|90911.5|21
1638831520000|2021-12-06 22:58:40|91016.3|90912.3|91023.5|90919.5|91024.6|90920.6|91015.6|90911.6|28
1638831530000|2021-12-06 22:58:50|91024.9|90920.9|91025.8|90921.8|91025.8|90921.8|91023.2|90919.2|17
1638831540000|2021-12-06 22:59:00|91024.6|90920.6|91021.9|90917.9|91024.6|90920.6|91017.8|90913.8|9
1638831550000|2021-12-06 22:59:10|91021.4|90917.4|91041.7|90937.7|91043.9|90939.9|91021.4|90917.4|23
1638831560000|2021-12-06 22:59:20|91042.2|90938.2|91045.7|90941.7|91045.7|90941.7|91041.3|90937.3|24
1638831570000|2021-12-06 22:59:30|91045.5|90941.5|91045.6|90941.6|91046.8|90942.8|91044.1|90940.1|18
1638831580000|2021-12-06 22:59:40|91045.9|90941.9|91046.2|90942.2|91047.5|90943.5|91044.7|90940.7|9
1638831590000|2021-12-06 22:59:50|91045|90941|91044.8|90940.8|91046.1|90942.1|91041.3|90937.3|12
1638831600000|2021-12-06 23:00:00|91039.1|90935.1|91041.3|90937.3|91056.5|90952.5|91033.9|90929.9|65
1638831610000|2021-12-06 23:00:10|91040.5|90936.5|91037.7|90933.7|91041.6|90937.6|91034.7|90930.7|53
1638831620000|2021-12-06 23:00:20|91037.2|90933.2|91038.6|90934.6|91039.4|90935.4|91036.8|90932.8|34
1638831630000|2021-12-06 23:00:30|91037.5|90933.5|91033.6|90929.6|91038|90934|91031.7|90927.7|36
1638831640000|2021-12-06 23:00:40|91033.3|90929.3|91034.3|90930.3|91035.8|90931.8|91032|90928|38
1638831650000|2021-12-06 23:00:50|91033.8|90929.8|91032.9|90928.9|91034.1|90930.1|91029|90925|41
1638831660000|2021-12-06 23:01:00|91031.2|90927.2|91038.1|90934.1|91038.9|90934.9|91030.9|90926.9|50
1638831670000|2021-12-06 23:01:10|91037.2|90933.2|91038.8|90934.8|91040.4|90936.4|91034.7|90930.7|56
1638831680000|2021-12-06 23:01:20|91038.4|90934.4|91040.3|90936.3|91041.8|90937.8|91038.2|90934.2|38
1638831690000|2021-12-06 23:01:30|91040.4|90936.4|91026.7|90922.7|91040.4|90936.4|91023.3|90919.3|40
1638831700000|2021-12-06 23:01:40|91026.5|90922.5|91020.6|90916.6|91030.8|90926.8|91020.6|90916.6|23
1638831710000|2021-12-06 23:01:50|91020.5|90916.5|91019.2|90915.2|91027.8|90926.3|91016.2|90912.2|45
1638831720000|2021-12-06 23:02:00|91017.7|90913.7|91015.2|90911.2|91019.7|90915.7|91014.7|90910.7|33
1638831730000|2021-12-06 23:02:10|91015.1|90911.1|91015|90911|91015.2|90911.2|91010.2|90906.2|31
1638831740000|2021-12-06 23:02:20|91015.1|90911.1|91011.3|90910.6|91015.7|90916.5|91006.5|90908.7|22
1638831750000|2021-12-06 23:02:30|91009.9|90912.6|91008.3|90913.1|91014.5|90914.8|91007.9|90907.1|30
1638831760000|2021-12-06 23:02:40|91007.4|90913.8|91009.7|90905.7|91013|90913.8|91007.3|90904.8|17
1638831770000|2021-12-06 23:02:50|91010.2|90906.2|91006.4|90907.6|91010.2|90911.5|91003.2|90904.8|18
1638831780000|2021-12-06 23:03:00|91006|90907.3|91004.1|90902|91007.1|90907.3|91003.3|90902|15
1638831790000|2021-12-06 23:03:10|91003.4|90902.4|90986.4|90892.1|91008.8|90906|90975.2|90887.8|38
1638831800000|2021-12-06 23:03:20|90984.4|90893.4|90953.9|90879.6|90985.7|90895.1|90941.3|90872|45
1638831810000|2021-12-06 23:03:30|90952.4|90878.7|90955.5|90880|90959.7|90880.3|90950.1|90873.1|28
1638831820000|2021-12-06 23:03:40|90955.4|90880.1|90956.5|90873.6|90968.3|90887.1|90936.5|90861.9|38
1638831830000|2021-12-06 23:03:50|90959|90875.3|90955.9|90877.1|90961.4|90877.2|90949.1|90865.7|29
1638831840000|2021-12-06 23:04:00|90958.4|90875.8|90952.1|90875.5|90965.2|90878.9|90949.7|90867.7|41
1638831850000|2021-12-06 23:04:10|90952.6|90877.6|90977.9|90885.2|90977.9|90885.2|90950.9|90875.2|21
1638831860000|2021-12-06 23:04:20|90977.6|90884.9|91016.3|90921.3|91020.6|90935.8|90975.3|90884.7|40
1638831870000|2021-12-06 23:04:30|91016.4|90919.4|91029.6|90945.8|91034.5|90945.8|91013|90919.4|39
1638831880000|2021-12-06 23:04:40|91030.2|90946.2|91027.2|90948|91031.4|90963.7|91012.9|90937.4|42
1638831890000|2021-12-06 23:04:50|91027.1|90947.9|91020.2|90947.2|91038.8|90948.1|91012.7|90928.9|49
1638831900000|2021-12-06 23:05:00|91009.2|90959.2|91020.9|90943.2|91026.7|90959.8|91007.8|90939.6|34
1638831910000|2021-12-06 23:05:10|91020.6|90937.7|90992.7|90889.7|91024.7|90937.7|90987.6|90889.7|47
1638831920000|2021-12-06 23:05:20|90992.9|90889.8|90954.9|90904.9|90995.2|90912.7|90954.9|90880.2|57
1638831930000|2021-12-06 23:05:30|90956|90906|90963.8|90890.3|90977.7|90907.1|90955.5|90880.2|41
1638831940000|2021-12-06 23:05:40|90964|90889.1|90961.8|90888.1|90970.2|90901.7|90950.8|90886.1|16
1638831950000|2021-12-06 23:05:50|90961|90889.7|90952.2|90902.2|90961|90902.8|90950.8|90889.7|21
1638831960000|2021-12-06 23:06:00|90952.7|90902.7|90966.7|90895.9|90969.9|90903.3|90952.7|90886.8|23
1638831970000|2021-12-06 23:06:10|90967.1|90895.8|91017.4|90932.2|91023.1|90934.2|90956.2|90895.3|45
1638831980000|2021-12-06 23:06:20|91018.2|90929.3|91024.2|90939.7|91032.4|90946.6|91016.8|90927.8|49
1638831990000|2021-12-06 23:06:30|91023.5|90939.9|91024.6|90938.2|91031.9|90945.2|91017|90931.6|19
1638832000000|2021-12-06 23:06:40|91023.6|90939.5|91017.7|90929.7|91024.3|90942.6|91016.9|90920.5|36
1638832010000|2021-12-06 23:06:50|91017.9|90929.6|90974.3|90885.9|91019.2|90929.8|90974.3|90885.3|47
1638832020000|2021-12-06 23:07:00|90983.9|90884.2|90968.4|90883.7|90985.8|90901.7|90951.1|90881.3|57
1638832030000|2021-12-06 23:07:10|90966.5|90885|90966.4|90888.5|90976|90890.8|90966.4|90884.1|46
1638832040000|2021-12-06 23:07:20|90966.7|90888.6|90964.3|90890.2|90966.7|90900.3|90950.3|90886.6|36
1638832050000|2021-12-06 23:07:30|90963.3|90891.3|90982.5|90899.8|90986.4|90904.4|90951.3|90882|45
1638832060000|2021-12-06 23:07:40|90980|90901|90993.1|90900|90993.7|90902.8|90980|90897.4|33
1638832070000|2021-12-06 23:07:50|90992.5|90901|90991.5|90904.4|91001.7|90917.9|90987.4|90899.1|34
1638832080000|2021-12-06 23:08:00|90991.8|90905|91002.3|90902.4|91007.3|90906.2|90982.9|90901.7|30
1638832090000|2021-12-06 23:08:10|91001|90904.4|91013.2|90912|91014|90912|90996.5|90904.4|30
1638832100000|2021-12-06 23:08:20|91012.7|90912.9|91019.3|90922.3|91019.6|90922.3|91009.5|90910.1|27
1638832110000|2021-12-06 23:08:30|91019.6|90919|91014.3|90919.8|91019.6|90922.9|91012.3|90912.8|24
1638832120000|2021-12-06 23:08:40|91014.5|90920.4|91013.5|90910.7|91015.2|90920.5|91009.8|90910.3|16
1638832130000|2021-12-06 23:08:50|91017.1|90913.1|91015.6|90918.2|91024.2|90930.3|91013.5|90911.2|22
1638832140000|2021-12-06 23:09:00|91016.3|90918.6|91017.3|90917.4|91021|90923.6|91011.9|90915.1|21
1638832150000|2021-12-06 23:09:10|91016.6|90917.2|91020|90917.5|91020.9|90919.6|91013.6|90916.7|16
1638832160000|2021-12-06 23:09:20|91018.7|90919|91016.8|90923.9|91019|90925.8|91012.7|90919|14
1638832170000|2021-12-06 23:09:30|91019.2|90923.7|91015.9|90920.6|91019.2|90923.9|91010.2|90911.5|31
1638832180000|2021-12-06 23:09:40|91013.6|90920.7|91019.2|90925.7|91019.4|90925.9|91009|90918.6|29
1638832190000|2021-12-06 23:09:50|91017.5|90920.4|91016.4|90922.5|91020.9|90924.2|91013.2|90919.9|27
1638832200000|2021-12-06 23:10:00|91016.6|90922.7|91020.4|90927.4|91020.7|90932.1|91013.7|90921.8|30
1638832210000|2021-12-06 23:10:10|91019.7|90930.2|91023|90945.4|91033.3|90948.5|91013.3|90926.2|45
1638832220000|2021-12-06 23:10:20|91023.2|90945.7|91024.7|90949.4|91031.8|90959.7|91009.6|90941.8|39
1638832230000|2021-12-06 23:10:30|91024.9|90949.8|91023|90948.9|91026.4|90949.9|91023|90945.8|22
1638832240000|2021-12-06 23:10:40|91022.8|90949.1|91001.2|90929.9|91024.1|90960.4|90998.5|90927|34
1638832250000|2021-12-06 23:10:50|91006.8|90920.4|90987.7|90900.1|91008.4|90937.1|90970.7|90899.9|52
1638832260000|2021-12-06 23:11:00|90985.2|90902.6|90980|90906.4|90986.2|90908.1|90980|90901.9|30
1638832270000|2021-12-06 23:11:10|90979.9|90906.2|90961|90911|90982.2|90911.2|90961|90898|26
1638832280000|2021-12-06 23:11:20|90960.5|90910.5|90958.7|90908.7|90972.3|90910.5|90957.9|90897.9|29
1638832290000|2021-12-06 23:11:30|90958.5|90908.5|90957.6|90907.6|90960.2|90910.2|90957.5|90907.5|30
1638832300000|2021-12-06 23:11:40|90958.4|90908.4|90957.6|90907.6|90959.2|90909.2|90957.3|90907.3|22
1638832310000|2021-12-06 23:11:50|90964.9|90914.9|91017.5|90941.2|91022.1|90955.4|90964.9|90914.9|31
1638832320000|2021-12-06 23:12:00|91018.3|90940.3|91011.2|90961.2|91019.9|90961.2|91007|90940.3|28
1638832330000|2021-12-06 23:12:10|91010.7|90960.7|91016.5|90946.2|91016.5|90961.1|91006.4|90946.2|27
1638832340000|2021-12-06 23:12:20|91006.5|90956.5|91006.9|90956.9|91007.2|90957.2|91006.2|90956.2|8
1638832350000|2021-12-06 23:12:30|91007.1|90957.1|91007.9|90957.9|91008.9|90958.9|91007.1|90957.1|22
1638832360000|2021-12-06 23:12:40|91028.6|90938.1|91007.2|90957.2|91028.6|90958.8|91006.8|90938.1|21
1638832370000|2021-12-06 23:12:50|91007.1|90957.1|90969.8|90919.8|91016.5|90958|90969.8|90905.9|32
1638832380000|2021-12-06 23:13:00|90990.5|90902.5|90958.2|90908.2|90990.5|90921|90957.7|90893.9|23
1638832390000|2021-12-06 23:13:10|90958.1|90908.1|90957.6|90907.6|90969.3|90908.2|90955.9|90897.5|25
1638832400000|2021-12-06 23:13:20|90957.4|90907.4|90958.5|90908.5|90962.1|90912.1|90957.4|90907.4|23
1638832410000|2021-12-06 23:13:30|90958.6|90908.6|90958.6|90908.6|90961|90911|90957.8|90907.8|28
1638832420000|2021-12-06 23:13:40|90958|90908|90958.4|90908.4|90959|90909|90957.3|90907.3|17
1638832430000|2021-12-06 23:13:50|90958.5|90908.5|90979.7|90908|90984|90918.9|90956|90902.3|19
1638832440000|2021-12-06 23:14:00|90963|90913|90984.1|90913.8|90991.4|90927|90962.2|90903.8|35
1638832450000|2021-12-06 23:14:10|90987.3|90910.9|91011|90961|91026.4|90961|90973.9|90910.9|39
1638832460000|2021-12-06 23:14:20|91007|90957|91025.9|90943.5|91033.1|90963.4|91007|90930.6|40
1638832470000|2021-12-06 23:14:30|91025.2|90944.2|91024.6|90935.5|91025.4|90945.5|91020.2|90935.3|35
1638832480000|2021-12-06 23:14:40|91024.5|90935.3|91026.2|90948.4|91029.7|90951.6|91021|90935.3|24
1638832490000|2021-12-06 23:14:50|91023.7|90948.2|91022|90945.5|91027|90961.4|91008.9|90939.7|51
1638832500000|2021-12-06 23:15:00|91023.4|90949|91022.6|90941.2|91027.7|90949|91020.2|90938.3|60
1638832510000|2021-12-06 23:15:10|91023.3|90939.6|91021.6|90942|91025|90942.5|91017.6|90937.9|51
1638832520000|2021-12-06 23:15:20|91022.2|90942.4|91030.5|90944.1|91044.2|90967.4|91017.4|90940.1|43
1638832530000|2021-12-06 23:15:30|91030.1|90943.2|91021|90938.8|91030.7|90946.2|91018.5|90936.3|43
1638832540000|2021-12-06 23:15:40|91021.1|90938.9|91023.9|90941.8|91024.1|90941.9|91019.1|90935.7|46
1638832550000|2021-12-06 23:15:50|91024.4|90939.9|91019.7|90944.7|91024.4|90944.9|91018.3|90936.1|27
1638832560000|2021-12-06 23:16:00|91019.5|90944.5|91018.6|90943.3|91020.7|90956.7|91006.3|90943.3|27
1638832570000|2021-12-06 23:16:10|91017.8|90943.5|91002.1|90952.1|91020.8|90955.8|91002.1|90934.6|32
1638832580000|2021-12-06 23:16:20|91019.6|90940.8|91015.3|90943.8|91025.3|90953.5|91000.7|90934.4|31
1638832590000|2021-12-06 23:16:30|91019.4|90940.1|91026.7|90936.3|91026.7|90944.5|91016.5|90936|22
1638832600000|2021-12-06 23:16:40|91022.5|90939.1|91015.6|90941.2|91022.5|90943.2|91015.6|90939.1|15
1638832610000|2021-12-06 23:16:50|91015.5|90941.5|91014.8|90944.3|91018.8|90944.3|91007.2|90932.9|33
1638832620000|2021-12-06 23:17:00|91005.1|90955.1|91021.3|90933.2|91021.5|90955.1|91001.1|90929.9|28
1638832630000|2021-12-06 23:17:10|91022.8|90931.1|91017.6|90936.9|91023.9|90942|91013.3|90928.5|38
1638832640000|2021-12-06 23:17:20|91016.2|90938.9|91020.4|90938.5|91020.9|90941.1|91014.7|90938.2|30
1638832650000|2021-12-06 23:17:30|91018|90940.7|91022.7|90946.1|91022.8|90946.1|91015.7|90937.5|37
1638832660000|2021-12-06 23:17:40|91022.8|90946.3|91031.6|90957.1|91032.2|90968.1|91014.3|90945.3|55
1638832670000|2021-12-06 23:17:50|91031.2|90958.3|91014.6|90964.6|91031.6|90970|91014.6|90953.8|39
1638832680000|2021-12-06 23:18:00|91015.1|90965.1|91003.7|90924.6|91030.4|90965.1|90997|90913.7|27
1638832690000|2021-12-06 23:18:10|91008.4|90919.4|90985.1|90908.2|91008.4|90930.9|90979.9|90905.6|38
1638832700000|2021-12-06 23:18:20|90985.2|90908.4|90980.9|90899.6|90985.7|90910.7|90980.9|90899.6|24
1638832710000|2021-12-06 23:18:30|90979.8|90899.8|90975.3|90901.7|90980.9|90903.9|90974.6|90899.8|23
1638832720000|2021-12-06 23:18:40|90976.3|90901.9|90972.5|90898.3|90980.1|90902.2|90968.3|90894.6|29
1638832730000|2021-12-06 23:18:50|90972.4|90899.5|90957.1|90907.1|90972.4|90910.7|90957.1|90899|21
1638832740000|2021-12-06 23:19:00|90957|90907|90966.2|90916.2|90966.5|90916.5|90957|90907|19
1638832750000|2021-12-06 23:19:10|90965.9|90915.9|90967.9|90917.9|90969.6|90919.6|90964.6|90914.6|20
1638832760000|2021-12-06 23:19:20|90967.2|90917.2|90963.5|90913.5|90979.2|90917.3|90962.9|90901.2|17
1638832770000|2021-12-06 23:19:30|90974.2|90902.7|90975.1|90925.1|90992.9|90925.1|90960.7|90896|34
1638832780000|2021-12-06 23:19:40|90989.7|90910.8|91000.8|90950.8|91017|90951.1|90975|90910.8|40
1638832790000|2021-12-06 23:19:50|91000.9|90950.9|91022.2|90946.2|91024.2|90956.5|91000.9|90940.1|28
1638832800000|2021-12-06 23:20:00|91022|90947.7|91022.3|90943.4|91026.7|90959.7|91009.2|90943.4|50
1638832810000|2021-12-06 23:20:10|91021.6|90944.4|90998.1|90948.1|91022.4|90954.8|90997.4|90938.5|36
1638832820000|2021-12-06 23:20:20|91018.7|90927.4|91014.9|90928|91022.6|90948.5|90991.6|90919.1|52
1638832830000|2021-12-06 23:20:30|91014.7|90926.4|91012.4|90925|91015.9|90929.8|91009.9|90923.8|55
1638832840000|2021-12-06 23:20:40|91013.5|90923.1|91009.1|90927.9|91014.2|90928.1|91009|90923.1|16
1638832850000|2021-12-06 23:20:50|91013.2|90924.5|91008.5|90928.5|91013.2|90929.2|91001.8|90924.1|11
1638832860000|2021-12-06 23:21:00|91006.4|90932.8|90991.6|90941.6|91006.4|90944|90988.5|90922.9|15
1638832870000|2021-12-06 23:21:10|90991.7|90941.7|91012.1|90922.9|91012.1|90941.7|90991.7|90917.4|16
1638832880000|2021-12-06 23:21:20|91011.3|90923.6|91020.2|90931.5|91020.2|90931.5|91008.9|90923.6|26
1638832890000|2021-12-06 23:21:30|91019.4|90931.6|91024.1|90930.7|91031.7|90939.2|91019.4|90927.7|33
1638832900000|2021-12-06 23:21:40|91025.1|90929.2|91014.8|90926.2|91025.3|90930.8|91014.8|90924.3|30
1638832910000|2021-12-06 23:21:50|91015.1|90925.6|91009.1|90925.4|91019.1|90927.3|91009.1|90915.2|27
1638832920000|2021-12-06 23:22:00|91016.2|90919.3|91014.8|90922.3|91016.2|90923.2|91009.7|90915.8|27
1638832930000|2021-12-06 23:22:10|91015.8|90923.4|91011.6|90921.4|91016.3|90924.3|91011.5|90921.2|35
1638832940000|2021-12-06 23:22:20|91013.3|90919.5|91003.1|90926.1|91013.3|90926.2|91003.1|90918.1|10
1638832950000|2021-12-06 23:22:30|91010.3|90917.9|91007.9|90921.9|91010.7|90922.4|91000.4|90916.6|15
1638832960000|2021-12-06 23:22:40|91007.8|90921.8|91011|90919.3|91012.1|90921.8|90999|90908.5|15
1638832970000|2021-12-06 23:22:50|91010.1|90918.1|91012.2|90918.1|91016.9|90918.3|91010.1|90912.2|12
1638832980000|2021-12-06 23:23:00|91012.1|90918|91010.9|90920.7|91016.9|90922.4|91010.9|90916.2|22
1638832990000|2021-12-06 23:23:10|91010.3|90920.4|91006.4|90918.8|91012.4|90920.4|91006.4|90917.8|12
1638833000000|2021-12-06 23:23:20|91007.7|90918.2|91006.3|90920.2|91007.7|90924.2|91002.7|90918.2|8
1638833010000|2021-12-06 23:23:30|91008.3|90919.2|91000.7|90917.6|91008.8|90922.8|90997|90917.6|19
1638833020000|2021-12-06 23:23:40|91001.1|90917.8|91004.3|90917.9|91011.3|90920|91000.9|90914.9|25
1638833030000|2021-12-06 23:23:50|91002.9|90920.3|91003.9|90917.9|91009.1|90920.3|91002.9|90913.9|33
1638833040000|2021-12-06 23:24:00|91003.8|90917.8|91005.9|90917.7|91006|90919.6|91000.9|90915.5|31
1638833050000|2021-12-06 23:24:10|91007.3|90916.8|90994.6|90917.5|91007.3|90918.1|90994.5|90912.2|14
1638833060000|2021-12-06 23:24:20|90996.4|90915|90995.3|90920.3|91004.7|90920.3|90995.3|90914.1|20
1638833070000|2021-12-06 23:24:30|90998.3|90918.9|91003|90922.2|91006.5|90922.2|90996.9|90914.6|14
1638833080000|2021-12-06 23:24:40|91003.2|90922|91007.4|90919.3|91011.8|90923|91002.3|90916.4|17
1638833090000|2021-12-06 23:24:50|91009.3|90917.9|91002.9|90916.3|91009.3|90918.4|91002.9|90911.5|12
1638833100000|2021-12-06 23:25:00|91001|90918.2|91007.1|90911|91007.1|90918.2|91001|90911|6
1638833110000|2021-12-06 23:25:10|91000.7|90917.8|91003.3|90917.7|91004.8|90918.8|91000.7|90913.9|23
1638833120000|2021-12-06 23:25:20|91003.4|90917.4|91001.6|90915.5|91007|90917.4|91001.6|90910|12
1638833130000|2021-12-06 23:25:30|91003.5|90913.6|91004.5|90914.2|91004.5|90916.4|91001.8|90913.4|12
1638833140000|2021-12-06 23:25:40|91005.9|90912.8|90986.5|90936.5|91008|90936.5|90986.2|90912.8|13
1638833150000|2021-12-06 23:25:50|90997.4|90925|91001.8|90917.1|91002|90936.3|90986.2|90915.1|11
1638833160000|2021-12-06 23:26:00|91001.9|90916.6|91002.6|90914.3|91003.5|90916.6|91001.1|90913.9|20
1638833170000|2021-12-06 23:26:10|91006.6|90910.8|91000.1|90916.5|91006.6|90921.7|90999.1|90910.8|15
1638833180000|2021-12-06 23:26:20|90997.2|90922.4|91004.5|90922.3|91012.9|90925.2|90997.2|90914.6|27
1638833190000|2021-12-06 23:26:30|91006.1|90921|91003.9|90921.7|91010.1|90921.7|91003.9|90916.3|16
1638833200000|2021-12-06 23:26:40|91003.2|90922.6|91007.5|90919|91010.5|90922.6|91003.2|90915|10
1638833210000|2021-12-06 23:26:50|91009.8|90916.5|91006.6|90919.4|91009.8|90923.4|91003.7|90916.5|18
1638833220000|2021-12-06 23:27:00|91003.8|90922.3|91004.1|90918.2|91010|90922.3|91003.2|90915.2|39
1638833230000|2021-12-06 23:27:10|91004.2|90918.3|91005.2|90920.4|91009.7|90920.8|90996.5|90915.4|41
1638833240000|2021-12-06 23:27:20|91003.9|90920.3|91004|90917.7|91005.3|90922.8|91001.8|90917.7|17
1638833250000|2021-12-06 23:27:30|90997.1|90921.5|91005.2|90917.4|91005.2|90921.5|90996.9|90916.8|12
1638833260000|2021-12-06 23:27:40|91007.9|90917.5|91004.3|90919.4|91007.9|90919.4|91003.2|90915.8|26
1638833270000|2021-12-06 23:27:50|91004.4|90919.5|91002.2|90920.3|91007.6|90920.3|91002.1|90915.7|9
1638833280000|2021-12-06 23:28:00|91008.7|90915.3|91002.9|90914.7|91008.7|90917.2|90996.6|90911.7|28
1638833290000|2021-12-06 23:28:10|90995.4|90915.1|91009.5|90915.6|91009.5|90915.6|90995.4|90911|8
1638833300000|2021-12-06 23:28:20|91009.3|90907.9|90994.2|90915.8|91009.3|90915.8|90994.2|90907.3|8
1638833310000|2021-12-06 23:28:30|90995.4|90916.6|91010.2|90921.2|91010.2|90921.2|90995.4|90916.5|12
1638833320000|2021-12-06 23:28:40|91011.2|90917.7|91005.4|90920.4|91016.8|90921.6|91004.9|90912.8|19
1638833330000|2021-12-06 23:28:50|91010.3|90915.6|91005.4|90916.6|91010.3|90918.1|91005.1|90914.8|12
1638833340000|2021-12-06 23:29:00|91006.2|90916.7|90999.1|90911.2|91009.5|90931.5|90978.6|90908.8|29
1638833350000|2021-12-06 23:29:10|90990|90919|91005.2|90905.7|91005.2|90919|90985.4|90905.7|21
1638833360000|2021-12-06 23:29:20|90996.1|90912.9|90998.3|90912|91000.4|90914.2|90991.1|90910.8|21
1638833370000|2021-12-06 23:29:30|90999.3|90911.9|91000.9|90911.2|91002.1|90915.8|90997.4|90911.2|7
1638833380000|2021-12-06 23:29:40|91000.5|90911.5|91001.6|90908.2|91001.7|90919|90993.5|90908.2|13
1638833390000|2021-12-06 23:29:50|91001|90910.5|91001.3|90907.8|91001.3|90914.5|90988.7|90907.8|16
1638833400000|2021-12-06 23:30:00|90999|90910.1|90996.7|90917.6|91008|90919.3|90991.5|90908.5|28
1638833410000|2021-12-06 23:30:10|90995.5|90920.7|91002.3|90913.4|91005.4|90920.7|90995.5|90910.9|23
1638833420000|2021-12-06 23:30:20|91004.4|90912.4|91002.6|90913.3|91004.8|90916.6|90999.2|90912.4|20
1638833430000|2021-12-06 23:30:30|91000.5|90915.3|90993.9|90913.3|91002|90915.7|90992.5|90911.5|16
1638833440000|2021-12-06 23:30:40|90994|90913.4|90994.8|90912.3|91004.1|90924.9|90974.7|90908.5|26
1638833450000|2021-12-06 23:30:50|90995.3|90911.2|91002.2|90913.9|91004.4|90923|90995.3|90910.2|14
1638833460000|2021-12-06 23:31:00|91003.9|90912.1|91005.6|90912.3|91006.1|90916.2|90999.7|90911.3|16
1638833470000|2021-12-06 23:31:10|91000.7|90916|90999.2|90912.6|91006.2|90916|90997.8|90910.4|22
1638833480000|2021-12-06 23:31:20|90999.3|90913.1|90996.1|90913.8|91005.2|90918.9|90989.6|90911.5|19
1638833490000|2021-12-06 23:31:30|90992.5|90917.6|91001.6|90915.3|91002.6|90917.7|90992.5|90914.4|10
1638833500000|2021-12-06 23:31:40|90995.8|90920.2|90993.1|90914.1|91002|90920.2|90993.1|90909.5|8
1638833510000|2021-12-06 23:31:50|90992.8|90913.9|90998.4|90912.7|91003.3|90915.2|90991.2|90909.6|17
1638833520000|2021-12-06 23:32:00|90998.1|90912.6|91000.3|90919.9|91003.9|90920.2|90997.9|90911.3|27
1638833530000|2021-12-06 23:32:10|90999.7|90920.8|91010|90920|91011.1|90921.3|90999.3|90916.4|26
1638833540000|2021-12-06 23:32:20|91010.2|90919.1|91008|90918.7|91011.5|90922.1|91001.6|90916.7|41
1638833550000|2021-12-06 23:32:30|91003.6|90918.5|91006|90919.4|91012.1|90922|91002.7|90918.5|25
1638833560000|2021-12-06 23:32:40|91005.4|90920.9|90989.4|90897|91007.5|90920.9|90980.3|90895|47
1638833570000|2021-12-06 23:32:50|90987.8|90896.9|90986.2|90895.8|90992.3|90899.8|90981.5|90894.8|36
1638833580000|2021-12-06 23:33:00|90983.6|90897.6|90986.3|90897.3|90990|90897.6|90983.6|90892|22
1638833590000|2021-12-06 23:33:10|90986.6|90897.5|90991.8|90907.2|90996.8|90907.5|90986.6|90895.3|27
1638833600000|2021-12-06 23:33:20|90993.3|90906.1|90991.4|90909.8|90999.2|90926.5|90973.7|90903.6|30
1638833610000|2021-12-06 23:33:30|90987.1|90915.3|90989.4|90910.2|90993.5|90915.3|90987.1|90905.8|19
1638833620000|2021-12-06 23:33:40|90992.3|90908.5|90997.4|90908.2|91001.8|90909.2|90991.1|90905.4|18
1638833630000|2021-12-06 23:33:50|90990.3|90905.3|90991.6|90908.9|90995.3|90911.7|90986.5|90905.3|31
1638833640000|2021-12-06 23:34:00|90994.9|90905.7|90993.2|90901.5|90994.9|90909.6|90984.3|90901.5|17
1638833650000|2021-12-06 23:34:10|90982.8|90910.7|90999.5|90903.2|90999.5|90910.7|90982.8|90902.5|20
1638833660000|2021-12-06 23:34:20|90992.2|90909.2|90995.4|90905.2|90996.7|90909.2|90992.2|90904.8|22
1638833670000|2021-12-06 23:34:30|90995.2|90905.4|90993.6|90912.9|90995.2|90927.6|90974.8|90905.3|9
1638833680000|2021-12-06 23:34:40|90988.2|90916.9|90996|90908.5|90996.5|90917.1|90988.1|90906|21
1638833690000|2021-12-06 23:34:50|90992.8|90905.5|90992.9|90906.8|91004.7|90912.5|90982.8|90900.7|19
1638833700000|2021-12-06 23:35:00|90988.9|90910.4|90992.6|90910.2|90995.5|90910.8|90988.1|90907|16
1638833710000|2021-12-06 23:35:10|90994.5|90908.4|90998.8|90905.7|91001.1|90911.6|90994.5|90905.7|18
1638833720000|2021-12-06 23:35:20|91001.8|90903.3|90999.9|90903.3|91002.4|90903.3|90999.9|90902.1|7
1638833730000|2021-12-06 23:35:30|91000.8|90903.1|90999.8|90909.1|91001.3|90909.7|90996.9|90901.6|14
1638833740000|2021-12-06 23:35:40|90999.7|90909.7|90994.3|90911.4|90999.7|90915.2|90989.9|90909|10
1638833750000|2021-12-06 23:35:50|90997.3|90908.6|90993.7|90910.3|90999|90912.3|90992.7|90906.7|14
1638833760000|2021-12-06 23:36:00|90992.7|90911.5|90999.2|90908.1|91003.3|90911.8|90991.6|90906.4|24
1638833770000|2021-12-06 23:36:10|91000.9|90906.3|91003.9|90903.6|91003.9|90912.5|90993.4|90903.6|12
1638833780000|2021-12-06 23:36:20|91003.4|90903.2|90999.9|90906|91006.2|90907.9|90997.6|90899.8|17
1638833790000|2021-12-06 23:36:30|91000.7|90906.2|90992.2|90910.5|91000.9|90910.6|90992.2|90905.2|23
1638833800000|2021-12-06 23:36:40|90991.6|90910.8|90997.2|90907.4|90997.2|90910.8|90990.8|90907.4|17
1638833810000|2021-12-06 23:36:50|90989.5|90913.3|90991.8|90910.3|90992.7|90913.3|90989.3|90908|22
1638833820000|2021-12-06 23:37:00|90990.6|90910.8|90999.6|90908.5|91000.4|90910.8|90990.5|90908.5|11
1638833830000|2021-12-06 23:37:10|91000|90908.1|90998.5|90903.3|91000|90913|90994.8|90903.3|12
1638833840000|2021-12-06 23:37:20|90997.6|90903.9|90992.8|90904.1|90998.2|90906.5|90982|90898.8|19
1638833850000|2021-12-06 23:37:30|90992.2|90906|90999.4|90913.8|91008.7|90916.8|90989.7|90903.9|28
1638833860000|2021-12-06 23:37:40|91008|90911.6|90999.4|90920.1|91008|90940.3|90990.3|90911.6|25
1638833870000|2021-12-06 23:37:50|91000.8|90918.6|91002.6|90916.3|91005.1|90919.9|90998.7|90915.7|11
1638833880000|2021-12-06 23:38:00|91000.3|90918.2|91000.4|90917.4|91001.6|90919.4|90999.1|90916.8|14
1638833890000|2021-12-06 23:38:10|90983.3|90933.3|90983.2|90933.2|90984.3|90934.3|90983.2|90933.2|6
1638833900000|2021-12-06 23:38:20|91001.1|90929.2|91000.7|90916.1|91003.8|90929.2|90990|90910.7|20
1638833910000|2021-12-06 23:38:30|91005.7|90911.8|91002.9|90922.8|91008.6|90923.6|90992.7|90908.5|13
1638833920000|2021-12-06 23:38:40|91003.4|90922.3|91004.3|90916.7|91007.1|90937.9|90983.2|90912.9|27
1638833930000|2021-12-06 23:38:50|90999.4|90920.2|91000.5|90918.3|91000.5|90920.2|90999.3|90918.3|5
1638833940000|2021-12-06 23:39:00|90999.6|90919.7|90998.7|90916.2|91006.1|90919.7|90998.7|90913.9|16
1638833950000|2021-12-06 23:39:10|91001.4|90915|91001.2|90914.9|91002.1|90934.8|90984.6|90914.5|16
1638833960000|2021-12-06 23:39:20|91001.7|90914.5|91005.4|90910.5|91005.4|90914.5|91001.7|90910.5|5
1638833970000|2021-12-06 23:39:30|90996.7|90918|90994.1|90910.5|91000.7|90918|90991|90907.7|14
1638833980000|2021-12-06 23:39:40|90996.9|90909.6|91004|90907.3|91004|90915|90988.7|90907.3|15
1638833990000|2021-12-06 23:39:50|91001.2|90908.1|90998.4|90911.9|91003.6|90913.2|90998.4|90907.4|12
1638834000000|2021-12-06 23:40:00|90998.3|90912.1|91002.6|90911.8|91002.6|90913.8|90996.4|90911|12
1638834010000|2021-12-06 23:40:10|91003.5|90911.2|91002.6|90911|91003.5|90915.9|90998|90911|5
1638834020000|2021-12-06 23:40:20|91007|90910|90991.6|90908.4|91007|90915.3|90991.6|90908.4|15
1638834030000|2021-12-06 23:40:30|90996.5|90908.9|90989.6|90911.8|90998.1|90915.1|90989.6|90908.9|5
1638834040000|2021-12-06 23:40:40|90994.8|90910.1|90994.5|90911.7|90995.9|90914.8|90990.6|90910.1|8
1638834050000|2021-12-06 23:40:50|90994.2|90909|90996.1|90917.4|91004|90917.4|90992.1|90909|16
1638834060000|2021-12-06 23:41:00|91001.4|90914.1|90996.6|90915.7|91001.4|90919.4|90992.7|90910.8|9
1638834070000|2021-12-06 23:41:10|90997.5|90913.1|90999|90913.1|91007.6|90915.9|90995.4|90910.5|19
1638834080000|2021-12-06 23:41:20|91002.4|90909.7|90993|90908.3|91002.4|90914.7|90989.7|90908.3|7
1638834090000|2021-12-06 23:41:30|90996.9|90907.8|90999.1|90906.8|91003.6|90918.8|90992.9|90906.8|9
1638834100000|2021-12-06 23:41:40|90991.5|90914.2|90990.3|90912.1|90995.7|90923.4|90973.4|90908.5|32
1638834110000|2021-12-06 23:41:50|90978.8|90928.8|91000|90913.2|91000|90928.8|90978.5|90910.7|8
1638834120000|2021-12-06 23:42:00|90993.2|90918.7|90998.8|90914.3|91003.1|90918.7|90993.2|90913|20
1638834130000|2021-12-06 23:42:10|90997.7|90915.8|91002.2|90910.3|91002.4|90915.8|90997.7|90909.9|8
1638834140000|2021-12-06 23:42:20|90998.9|90908.3|90993.9|90917.1|90998.9|90917.1|90990.9|90905.7|11
1638834150000|2021-12-06 23:42:30|90992.2|90917.9|91003.2|90920.7|91003.2|90925.6|90992.2|90909.5|27
1638834160000|2021-12-06 23:42:40|91001|90922.6|91010.5|90915.5|91012|90925|90995.9|90915.5|34
1638834170000|2021-12-06 23:42:50|91006|90920.1|91008.4|90919.7|91009.2|90921.3|91004.4|90917.2|27
1638834180000|2021-12-06 23:43:00|91008.2|90919.5|91008.1|90913.7|91010.6|90919.5|91007.5|90913.7|24
1638834190000|2021-12-06 23:43:10|91006.2|90915.5|91003.3|90914.2|91006.2|90918.7|90998.8|90913.7|23
1638834200000|2021-12-06 23:43:20|91004.5|90911.9|91007.6|90911.6|91007.6|90916|91002.2|90911.6|15
1638834210000|2021-12-06 23:43:30|91004.6|90914.5|91003.8|90913.9|91006.4|90916.6|90998.1|90913.1|19
1638834220000|2021-12-06 23:43:40|91005.4|90912.9|90996.5|90913.9|91007.8|90917.8|90996.5|90909.2|14
1638834230000|2021-12-06 23:43:50|90996.1|90914.1|90996.2|90916.5|91003|90916.5|90995.1|90911.6|9
1638834240000|2021-12-06 23:44:00|90994.8|90917.5|90995.5|90922.5|91001.5|90922.5|90994.2|90912.6|12
1638834250000|2021-12-06 23:44:10|90994.8|90913.9|91000.7|90915.4|91007.8|90918.8|90994.8|90910.3|20
1638834260000|2021-12-06 23:44:20|90999.3|90916.5|90997.4|90914|91005.3|90917.2|90997.4|90911.4|13
1638834270000|2021-12-06 23:44:30|91003.7|90913.7|91005.6|90912.6|91005.6|90916.7|91001.7|90912.6|13
1638834280000|2021-12-06 23:44:40|90999.6|90910.3|90998.7|90912.5|91000.7|90915.3|90995.3|90908.6|20
1638834290000|2021-12-06 23:44:50|90997.5|90912.8|90995.7|90913.1|90998|90915.7|90992.1|90911.5|14
1638834300000|2021-12-06 23:45:00|90995.3|90913.2|91003.2|90916.5|91007.2|90919.4|90994.7|90910.7|42
1638834310000|2021-12-06 23:45:10|91002.3|90917|91007.1|90917.8|91007.1|90917.9|90997|90912.5|23
1638834320000|2021-12-06 23:45:20|91002.7|90915.7|91014.4|90929.3|91019.4|90931.8|91001.9|90914.2|42
1638834330000|2021-12-06 23:45:30|91016.8|90928.1|91017|90928|91023.9|90932.8|91008.2|90922.4|47
1638834340000|2021-12-06 23:45:40|91018.8|90926.6|91005.5|90924.4|91018.8|90927.9|91005.5|90922.3|36
1638834350000|2021-12-06 23:45:50|91005.6|90923.1|91009.1|90919.9|91009.1|90923.3|91004.9|90919.9|18
1638834360000|2021-12-06 23:46:00|91008.9|90920.3|91008.6|90921.2|91015.4|90923.3|91006.9|90917.8|23
1638834370000|2021-12-06 23:46:10|91009.9|90919.5|91005.3|90923.8|91011.1|90925.5|91004.2|90918.5|12
1638834380000|2021-12-06 23:46:20|91002.6|90926.6|91008.2|90922.3|91009.5|90926.6|91002.6|90919.3|15
1638834390000|2021-12-06 23:46:30|91008.6|90922.8|91008.2|90920.5|91013.9|90925.4|91006.8|90919.9|12
1638834400000|2021-12-06 23:46:40|91009.9|90918.9|91005.5|90920.8|91010.4|90921.9|91005.3|90917.3|16
1638834410000|2021-12-06 23:46:50|91003.8|90922.8|91008.7|90916.6|91008.9|90922.8|91003.8|90916.6|5
1638834420000|2021-12-06 23:47:00|91008.2|90916.9|91002.3|90924.5|91012.4|90926|91001.3|90914.3|9
1638834430000|2021-12-06 23:47:10|91007.7|90919.6|91009.2|90922.4|91009.2|90924.8|91000.7|90917.4|11
1638834440000|2021-12-06 23:47:20|91009.8|90922.6|91004.9|90924.4|91009.8|90926|91004.9|90920.7|19
1638834450000|2021-12-06 23:47:30|91005.5|90923.4|91006.3|90921|91009.3|90926|91002|90919.1|20
1638834460000|2021-12-06 23:47:40|91009|90918.9|91003.8|90921.6|91009|90924.3|91003.5|90918.9|17
1638834470000|2021-12-06 23:47:50|91002.5|90923.3|91002.9|90922.1|91005.4|90924.6|91001.2|90920.6|27
1638834480000|2021-12-06 23:48:00|91001.3|90924|91005.9|90919.4|91005.9|90924.1|91001.3|90919.1|13
1638834490000|2021-12-06 23:48:10|91000.4|90925.8|91005.9|90917.9|91006.1|90925.8|91000.3|90917.9|19
1638834500000|2021-12-06 23:48:20|90999.2|90926.3|91005.4|90918|91006|90926.3|90999.2|90918|15
1638834510000|2021-12-06 23:48:30|91003.1|90922|91003.2|90923.4|91004.5|90924|91002.5|90921.4|13
1638834520000|2021-12-06 23:48:40|91003.7|90923|91008.1|90914.5|91010.3|90923|91003.7|90914.5|9
1638834530000|2021-12-06 23:48:50|91008.5|90915.1|91003.6|90922.6|91008.5|90924.4|91003.5|90915.1|20
1638834540000|2021-12-06 23:49:00|91003.2|90920.6|91004.3|90927.2|91007.2|90927.2|91003.2|90920.6|11
1638834550000|2021-12-06 23:49:10|91005.8|90926.3|91005.8|90920.6|91006.7|90926.3|91002.2|90920.4|18
1638834560000|2021-12-06 23:49:20|91006.2|90919.9|91006.8|90918.6|91006.8|90925|91002.2|90918.6|6
1638834570000|2021-12-06 23:49:30|91004.2|90922.1|90994.8|90944.8|91006.2|90945.1|90994.8|90922.1|15
1638834580000|2021-12-06 23:49:40|90994.7|90944.7|91009.4|90907.8|91010.2|90944.7|90991.8|90907.8|13
1638834590000|2021-12-06 23:49:50|91009.5|90907.9|91001.6|90918.7|91009.5|90936|90986|90907.9|4
1638834600000|2021-12-06 23:50:00|90986.2|90936.2|91002.3|90911.6|91003.1|90936.2|90985.6|90911.6|18
1638834610000|2021-12-06 23:50:10|91002.4|90912.9|91001.3|90914.6|91005.7|90917.9|90997.3|90907|17
1638834620000|2021-12-06 23:50:20|91000.9|90914.3|91002.4|90915.3|91002.8|90918.8|90998.1|90914|19
1638834630000|2021-12-06 23:50:30|91002.2|90915.4|91003.5|90920.6|91003.5|90920.6|90998.9|90914.2|32
1638834640000|2021-12-06 23:50:40|91004|90920.9|91003.9|90918.2|91007.9|90926.2|91001.8|90918.2|29
1638834650000|2021-12-06 23:50:50|91000.6|90921.8|90998.2|90924.1|91006.3|90924.1|90998.2|90915.4|7
1638834660000|2021-12-06 23:51:00|91001.3|90924|91003.5|90918.9|91006|90924|91001.3|90917.4|27
1638834670000|2021-12-06 23:51:10|91000.1|90922.2|91000.8|90920.2|91003.4|90935.9|90985.9|90917.3|16
1638834680000|2021-12-06 23:51:20|91001.4|90919.6|91001.3|90921.7|91007.1|90923.3|91000.2|90911.9|12
1638834690000|2021-12-06 23:51:30|90999.5|90923.5|91002|90918|91004.1|90923.5|90999.3|90915.2|24
1638834700000|2021-12-06 23:51:40|90997.9|90922.2|91002.6|90919.5|91004.8|90922.2|90997.9|90915.4|17
1638834710000|2021-12-06 23:51:50|91004.6|90917.5|91005.8|90915.5|91005.8|90920.5|91001.4|90915.5|9
1638834720000|2021-12-06 23:52:00|91006|90915.3|91001|90920.7|91006|90920.8|91001|90915.3|9
1638834730000|2021-12-06 23:52:10|91000.9|90921.2|91004.3|90918|91005.6|90924|90998.5|90914.4|16
1638834740000|2021-12-06 23:52:20|91006.5|90915.1|91002.2|90919.8|91006.5|90922.4|91000.1|90915.1|17
1638834750000|2021-12-06 23:52:30|91000.6|90920.4|91006.1|90915|91006.5|90920.4|91000.6|90914.9|19
1638834760000|2021-12-06 23:52:40|91004.8|90916.3|91006.8|90913.4|91007.4|90921.2|91004.8|90913.4|7
1638834770000|2021-12-06 23:52:50|91000.4|90920.8|91004.3|90917.3|91005.2|90920.8|91000.4|90916.3|14
1638834780000|2021-12-06 23:53:00|91011.2|90910|91007.8|90912.7|91011.2|90921.1|91000.2|90908.3|16
1638834790000|2021-12-06 23:53:10|91007.4|90913|91004.8|90915.1|91007.4|90921.3|90999.6|90913|11
1638834800000|2021-12-06 23:53:20|90999.3|90921.3|91006.2|90914.4|91006.2|90921.3|90999.3|90914.4|11
1638834810000|2021-12-06 23:53:30|91005.8|90915|91002.1|90918.2|91007.7|90919.2|91002.1|90912.7|12
1638834820000|2021-12-06 23:53:40|91004.4|90916.2|91004.3|90916.9|91004.4|90923.9|90998.3|90916.2|7
1638834830000|2021-12-06 23:53:50|91003.8|90917.4|91005.6|90914.1|91006.2|90921|91000|90913.6|14
1638834840000|2021-12-06 23:54:00|91007|90912.9|91006.1|90915.6|91007.5|90922.9|91001.4|90911.1|19
1638834850000|2021-12-06 23:54:10|91008.3|90916.4|91011.1|90909|91011.3|90917.5|91004.8|90908.1|11
1638834860000|2021-12-06 23:54:20|91010.6|90910.1|91010.7|90909.9|91010.7|90910.7|91010.1|90909.9|5
1638834870000|2021-12-06 23:54:30|91010.4|90908.7|91004|90922.8|91011.8|90922.8|91001.9|90908.7|23
1638834880000|2021-12-06 23:54:40|91007|90920.4|91005.5|90923.5|91008.4|90923.9|91005.5|90919.5|14
1638834890000|2021-12-06 23:54:50|91007.2|90922|91007|90914.4|91011|90936.8|90986.8|90914.2|21
1638834900000|2021-12-06 23:55:00|91006.7|90913.3|91001.1|90917.2|91007.2|90924.1|90999.9|90913.3|17
1638834910000|2021-12-06 23:55:10|91002.2|90916.8|91001.5|90917.2|91007.5|90919.3|90999.8|90910|13
1638834920000|2021-12-06 23:55:20|91001.4|90919.9|90996.6|90912.9|91006|90920.4|90995.7|90911.2|32
1638834930000|2021-12-06 23:55:30|90996.5|90912.6|90992.8|90908.9|91000.4|90926.9|90975.3|90908.9|22
1638834940000|2021-12-06 23:55:40|90991.8|90910.5|90984.2|90912|90993.1|90915.5|90984.2|90906.8|7
1638834950000|2021-12-06 23:55:50|90984.1|90911.6|90983.2|90913.1|90985.8|90923.3|90973.3|90910.7|16
1638834960000|2021-12-06 23:56:00|90983.1|90912.4|90965.9|90915.9|90983.1|90920.7|90964.8|90912.4|22
1638834970000|2021-12-06 23:56:10|90965.6|90915.6|90967.6|90917.6|90967.9|90917.9|90965.6|90915.6|27
1638834980000|2021-12-06 23:56:20|90966.4|90916.4|90966|90916|90969.6|90919.6|90965.8|90915.8|18
1638834990000|2021-12-06 23:56:30|90968.6|90918.6|90994|90913.5|90994|90928.9|90967.9|90913.5|33
1638835000000|2021-12-06 23:56:40|90991|90917.7|91007.8|90957.8|91008.9|90958.9|90991|90907.4|24
1638835010000|2021-12-06 23:56:50|91008.5|90958.5|91018.6|90946.9|91023|90961.5|91007.8|90946.9|28
1638835020000|2021-12-06 23:57:00|91011.6|90961.6|91011.3|90961.3|91013.1|90963.1|91011|90961|33
1638835030000|2021-12-06 23:57:10|91011.1|90961.1|91004.5|90954.5|91017.5|90961.3|91004.5|90941.9|16
1638835040000|2021-12-06 23:57:20|91015|90943.5|90978.3|90903.8|91015|90955.3|90963.9|90898|46
1638835050000|2021-12-06 23:57:30|90964.9|90914.9|90972.1|90901.9|90980.1|90917.2|90960.6|90899.5|33
1638835060000|2021-12-06 23:57:40|90961.2|90901|90958.8|90908.8|90974.2|90912.7|90957.6|90901|17
1638835070000|2021-12-06 23:57:50|90958.4|90908.4|90961.4|90911.4|90976.7|90915.6|90958.4|90899|23
1638835080000|2021-12-06 23:58:00|90960.8|90910.8|90981.1|90909.4|90989.4|90923.3|90959.6|90903.2|35
1638835090000|2021-12-06 23:58:10|90992.8|90897.8|91009.4|90959.4|91010.4|90959.4|90977.5|90897.8|29
1638835100000|2021-12-06 23:58:20|91009.2|90959.2|91013.6|90963.6|91025.5|90965|91009.2|90947.1|30
1638835110000|2021-12-06 23:58:30|91013.7|90963.7|91012.6|90962.6|91013.9|90963.9|91012.3|90962.3|18
1638835120000|2021-12-06 23:58:40|91012.5|90962.5|90991.5|90941.5|91012.5|90962.5|90990.4|90932.6|33
1638835130000|2021-12-06 23:58:50|90991.7|90941.7|90963.2|90913.2|91001.9|90941.7|90963.2|90901.4|35
1638835140000|2021-12-06 23:59:00|90963.5|90913.5|90971.4|90900.8|90980.8|90918.1|90959.2|90900.7|36
1638835150000|2021-12-06 23:59:10|90974|90899.1|90959.6|90909.6|90974|90910.8|90959.6|90899.1|15
1638835160000|2021-12-06 23:59:20|90959.7|90909.7|90968.2|90918.2|90983.8|90920|90959.7|90909.7|23
1638835170000|2021-12-06 23:59:30|90968.1|90918.1|90984|90913.8|90986.4|90929.2|90968.1|90909.7|26
1638835180000|2021-12-06 23:59:40|90974.3|90924.3|90972.6|90922.6|90984.3|90924.5|90972.3|90913.7|14
1638835190000|2021-12-06 23:59:50|90986.3|90913.2|90985.9|90914.2|90987.7|90927|90976.4|90913.1|23
1638835200000|2021-12-07 00:00:00|90986.1|90914.1|90976.5|90926.5|90986.9|90929|90974.3|90914.1|39
1638835210000|2021-12-07 00:00:10|90979.8|90929.8|90979|90929|90992.2|90930.9|90974.7|90915.9|19
1638835220000|2021-12-07 00:00:20|90979.1|90929.1|90977.4|90927.4|90990.5|90929.1|90976.5|90919.2|18
1638835230000|2021-12-07 00:00:30|90977|90927|90979|90929|90988.4|90929|90976.8|90916.6|9
1638835240000|2021-12-07 00:00:40|90977.3|90927.3|90976.3|90926.3|90987.2|90927.3|90974.1|90913.7|29
1638835250000|2021-12-07 00:00:50|90975.6|90925.6|90974.3|90924.3|90986.6|90926.2|90973.7|90914.1|37
1638835260000|2021-12-07 00:01:00|90975.3|90925.3|90978|90928|90979.9|90929.9|90975.3|90925.3|22
1638835270000|2021-12-07 00:01:10|90977.9|90927.9|90993.1|90921.6|90993.5|90929.6|90977.1|90914.8|47
1638835280000|2021-12-07 00:01:20|90981.7|90931.7|90992.8|90921.1|90996.4|90931.7|90981.7|90917.6|19
1638835290000|2021-12-07 00:01:30|90996.4|90919.9|90981.6|90931.6|90999.8|90934.9|90981.5|90919.9|15
1638835300000|2021-12-07 00:01:40|90998.2|90924|90999.3|90928.6|91000.3|90936.3|90984.2|90919.6|26
1638835310000|2021-12-07 00:01:50|90999.2|90927.2|91000.9|90918.2|91001.8|90927.2|90999.1|90918.2|24
1638835320000|2021-12-07 00:02:00|91000.2|90918.1|90997.6|90922.9|91003.3|90925|90997|90918.1|18
1638835330000|2021-12-07 00:02:10|91001.7|90920.7|90999.5|90923.7|91005.6|90930.7|90999.4|90919.6|25
1638835340000|2021-12-07 00:02:20|91001.2|90922.4|90992.7|90942.7|91011.7|90945.4|90992.1|90922.4|26
1638835350000|2021-12-07 00:02:30|91005.2|90934.3|91003.6|90922.4|91005.9|90942.7|90988.7|90921.3|16
1638835360000|2021-12-07 00:02:40|91003.7|90929.4|91004.4|90928.2|91006|90932.4|91002.5|90921.2|21
1638835370000|2021-12-07 00:02:50|91004.5|90927.6|91002.3|90925.6|91007.4|90929.1|90999.8|90922|29
1638835380000|2021-12-07 00:03:00|90999.8|90928.3|91005.2|90927|91012.1|90942.4|90992.4|90922|24
1638835390000|2021-12-07 00:03:10|91003.2|90926.9|91005.4|90925.3|91007.2|90927|91003.1|90921.5|21
1638835400000|2021-12-07 00:03:20|91002.7|90927.7|91000.8|90927.1|91005.9|90929.3|91000.8|90923.3|18
1638835410000|2021-12-07 00:03:30|91000.3|90926.7|91002|90923.8|91004.5|90928.3|90998.6|90922.6|16
1638835420000|2021-12-07 00:03:40|91002.6|90923.6|91004.5|90925.9|91005.2|90928.5|91000.7|90922.1|14
1638835430000|2021-12-07 00:03:50|91003.3|90925.5|91003.3|90919.1|91005.5|90926.4|91000.8|90918.3|9
1638835440000|2021-12-07 00:04:00|91002.8|90919.3|91003.3|90929|91004.4|90929|91000.9|90915.5|21
1638835450000|2021-12-07 00:04:10|91004.8|90924.9|91002.8|90923.1|91005.4|90928.4|91000.9|90921|15
1638835460000|2021-12-07 00:04:20|90998.3|90927|90999.7|90921.3|91001.7|90939.4|90989.4|90920.5|18
1638835470000|2021-12-07 00:04:30|91000.1|90921.7|90999.3|90919.6|91002.3|90922.9|90998.8|90917.1|15
1638835480000|2021-12-07 00:04:40|90999.4|90920|90998.5|90916.6|91001.7|90938.6|90987.4|90912.2|19
1638835490000|2021-12-07 00:04:50|90996.1|90919.5|90997.5|90918.6|90999.5|90936.8|90986.8|90916.5|17
1638835500000|2021-12-07 00:05:00|90996|90920.5|90987.5|90911.4|90999.9|90928.3|90978.3|90903.2|34
1638835510000|2021-12-07 00:05:10|90987|90915.8|90993.3|90913.3|90994.4|90931.5|90980.5|90908.9|24
1638835520000|2021-12-07 00:05:20|90989.5|90917.7|90994.9|90921.1|91001.7|90923.2|90989.5|90912.4|22
1638835530000|2021-12-07 00:05:30|90996.9|90919.6|90999.4|90918.6|91000.9|90931|90979.9|90913.2|26
1638835540000|2021-12-07 00:05:40|90999.9|90918.9|91004.9|90916|91004.9|90923.8|90999.3|90916|17
1638835550000|2021-12-07 00:05:50|90986.6|90936.6|91003.6|90918.7|91006.8|90937|90986.3|90914.3|12
1638835560000|2021-12-07 00:06:00|91001|90921.5|91001.1|90920.7|91005.6|90923.6|90998.9|90915.4|11
1638835570000|2021-12-07 00:06:10|90998.9|90923.2|91003.4|90922.1|91003.4|90930|90998.1|90921.5|9
1638835580000|2021-12-07 00:06:20|91003.3|90921.7|90986.4|90936.4|91005.3|90936.7|90986.4|90916.2|6
1638835590000|2021-12-07 00:06:30|90999|90923.5|91009.5|90917.4|91009.5|90936.5|90986.3|90917.4|19
1638835600000|2021-12-07 00:06:40|91006.8|90922.9|91004|90924.7|91010.1|90926.7|91000.6|90916.3|14
1638835610000|2021-12-07 00:06:50|91003.8|90923.9|91008.3|90928.7|91009.4|90929.9|91002.4|90922|34
1638835620000|2021-12-07 00:07:00|91008.2|90927.2|91006.1|90926.8|91011.6|90931.9|91005.2|90926.8|21
1638835630000|2021-12-07 00:07:10|91006.2|90926.9|91005.2|90926.2|91007.8|90928.9|91003.3|90923.4|18
1638835640000|2021-12-07 00:07:20|91005.3|90927.2|91007|90921.7|91007|90933.1|91003.1|90921.7|15
1638835650000|2021-12-07 00:07:30|91006.5|90922.3|91006.1|90923.9|91007.3|90939.9|90989.9|90921.7|19
1638835660000|2021-12-07 00:07:40|91006.5|90934.9|91012.7|90929.2|91012.7|90945.8|90993.5|90924.4|21
1638835670000|2021-12-07 00:07:50|91011.3|90933.7|91011.4|90930.6|91016.6|90945.9|90995.9|90914.8|15
1638835680000|2021-12-07 00:08:00|90997.1|90947.1|91009.6|90935.7|91010.7|90947.1|90996.6|90931.1|21
1638835690000|2021-12-07 00:08:10|91010.3|90933.1|91006.7|90935.1|91010.3|90935.6|91006.7|90931.7|13
1638835700000|2021-12-07 00:08:20|91010.5|90929.6|91008.6|90935.7|91010.5|90936.4|91006.8|90929.6|11
1638835710000|2021-12-07 00:08:30|91010.3|90933.4|91003.1|90928.3|91010.3|90935.3|91002|90922.5|29
1638835720000|2021-12-07 00:08:40|91003.9|90927.2|91004.1|90930.5|91009.1|90932.9|91002.8|90925.3|25
1638835730000|2021-12-07 00:08:50|91003.9|90930.1|91006.6|90924.1|91006.6|90931.9|91001.8|90924.1|23
1638835740000|2021-12-07 00:09:00|91005.1|90925.5|91006.8|90923.1|91006.8|90926.1|91003.9|90923.1|25
1638835750000|2021-12-07 00:09:10|91004.9|90925.3|91006|90926.6|91006.4|90931.2|91003.7|90922.7|14
1638835760000|2021-12-07 00:09:20|91002.3|90931.2|91006.6|90925.4|91006.8|90931.2|91002.1|90925|16
1638835770000|2021-12-07 00:09:30|91006.8|90927.2|91005.8|90931|91014.6|90933.3|91004.4|90924.6|17
1638835780000|2021-12-07 00:09:40|91009.5|90927.1|91005.4|90927.3|91009.5|90927.7|91005.3|90924.1|15
1638835790000|2021-12-07 00:09:50|91005.3|90927.4|91004.1|90924.7|91006.9|90927.4|91002.6|90920.6|8
1638835800000|2021-12-07 00:10:00|91003.9|90925|91004.5|90912.4|91007.8|90926.1|91003.9|90908.7|14
1638835810000|2021-12-07 00:10:10|91007.5|90909.4|91001.8|90922.1|91007.5|90924.9|90996.2|90909.4|17
1638835820000|2021-12-07 00:10:20|91001.9|90922.2|91002.6|90923|91006.2|90924.6|91001.9|90918.1|15
1638835830000|2021-12-07 00:10:30|91001.8|90924|90999.1|90928.1|91004.1|90937.7|90987.4|90921.1|14
1638835840000|2021-12-07 00:10:40|90999|90928.2|90999.6|90928|91007.2|90939.8|90989.2|90915.7|7
1638835850000|2021-12-07 00:10:50|90989.9|90939.9|90986.9|90936.9|91001.5|90943.1|90986.9|90925.9|10
1638835860000|2021-12-07 00:11:00|90987.8|90937.8|91010.6|90960.6|91015.2|90961.4|90987.8|90927.7|34
1638835870000|2021-12-07 00:11:10|91010|90960|91014.8|90964.8|91015.5|90965.5|91008.8|90958.8|29
1638835880000|2021-12-07 00:11:20|91014.2|90964.2|91014.7|90964.7|91015.2|90965.2|91014.1|90964.1|17
1638835890000|2021-12-07 00:11:30|91015.9|90965.9|91012.1|90962.1|91016.7|90966.7|91012.1|90962.1|21
1638835900000|2021-12-07 00:11:40|91012.2|90962.2|90993|90943|91012.2|90962.2|90990.8|90931.4|34
1638835910000|2021-12-07 00:11:50|90987.5|90937.5|90984.1|90913.9|91003.7|90937.9|90973.1|90900|22
1638835920000|2021-12-07 00:12:00|90988.6|90908.7|90976|90926|90989|90926.3|90975.3|90908.7|19
1638835930000|2021-12-07 00:12:10|90976.1|90926.1|90980.4|90930.4|90980.4|90930.4|90976.1|90926.1|23
1638835940000|2021-12-07 00:12:20|90980.5|90930.5|90992.9|90942.9|90996.6|90945.6|90979|90917|29
1638835950000|2021-12-07 00:12:30|90995.9|90945.9|91006.5|90956.5|91009.5|90957.6|90995.9|90935.8|46
1638835960000|2021-12-07 00:12:40|91007.9|90957.9|91015.7|90965.7|91016.6|90966.6|91007|90957|31
1638835970000|2021-12-07 00:12:50|91016.1|90966.1|91021.2|90971.2|91021.6|90971.6|91016.1|90966.1|27
1638835980000|2021-12-07 00:13:00|91020.7|90970.7|91003|90931.5|91020.7|90970.7|90990.7|90931.5|52
1638835990000|2021-12-07 00:13:10|90992.6|90942.6|90982.9|90932.9|91004.8|90948.1|90982.8|90920.1|36
1638836000000|2021-12-07 00:13:20|90986.7|90936.7|90978.8|90928.8|90988.9|90938.9|90978.1|90928.1|34
1638836010000|2021-12-07 00:13:30|90978.1|90928.1|90979.8|90929.8|90981.6|90931.6|90976.8|90926.8|16
1638836020000|2021-12-07 00:13:40|90979.6|90929.6|90979.7|90929.7|90981.8|90931.8|90978.9|90928.9|26
1638836030000|2021-12-07 00:13:50|90979.6|90929.6|90979.5|90929.5|90980.5|90930.5|90976|90926|14
1638836040000|2021-12-07 00:14:00|90979|90929|91002.4|90952.4|91002.4|90952.4|90975.3|90913.2|31
1638836050000|2021-12-07 00:14:10|91007.5|90957.5|91018.4|90968.4|91018.4|90968.4|91007.1|90957.1|38
1638836060000|2021-12-07 00:14:20|91018|90968|91021.2|90971.2|91021.7|90971.7|91017.7|90967.7|26
1638836070000|2021-12-07 00:14:30|91020.8|90970.8|91020.4|90970.4|91021.5|90971.5|91019.9|90969.9|14
1638836080000|2021-12-07 00:14:40|91020.9|90970.9|90996.7|90971.7|91020.9|90974.8|90996.7|90956|16
1638836090000|2021-12-07 00:14:50|90996.9|90971.9|90992.2|90942.2|91007.7|90971.9|90984.5|90925.1|39
1638836100000|2021-12-07 00:15:00|90991|90941|90972.6|90922.6|90991|90941|90971.5|90907|46
1638836110000|2021-12-07 00:15:10|90972.2|90922.2|90972.9|90922.9|90973.5|90923.5|90971.9|90921.9|18
1638836120000|2021-12-07 00:15:20|90974|90924|90976|90926|90977.3|90927.3|90973.3|90923.3|16
1638836130000|2021-12-07 00:15:30|90975.6|90925.6|90980.8|90930.8|90988.1|90930.8|90975|90912.6|14
1638836140000|2021-12-07 00:15:40|90982.2|90932.2|91013.2|90963.2|91016.3|90973.1|90980.5|90930.5|44
1638836150000|2021-12-07 00:15:50|91012.9|90962.9|91022.1|90972.1|91023|90984.7|91009.2|90962.4|35
1638836160000|2021-12-07 00:16:00|91021.5|90971.5|90993.3|90943.3|91022.5|90972.5|90993.3|90940.4|29
1638836170000|2021-12-07 00:16:10|90991.8|90941.8|90993.9|90921|91009|90945.2|90982.1|90921|34
1638836180000|2021-12-07 00:16:20|90982.6|90932.6|90979.1|90929.1|90993.3|90934|90978.4|90920|16
1638836190000|2021-12-07 00:16:30|90980.6|90930.6|90981.8|90931.8|90984|90934|90980.6|90930.6|14
1638836200000|2021-12-07 00:16:40|90982.4|90932.4|91015.1|90965.1|91016.8|90977.4|90982.4|90932.4|36
1638836210000|2021-12-07 00:16:50|91014.9|90964.9|91023|90973|91023.9|90985.5|91007.1|90964.9|29
1638836220000|2021-12-07 00:17:00|91022.9|90972.9|91024.6|90974.6|91024.6|90974.6|91021.4|90971.4|36
1638836230000|2021-12-07 00:17:10|91024.4|90974.4|91024.6|90974.6|91025.9|90975.9|91024|90974|14
1638836240000|2021-12-07 00:17:20|91024.3|90974.3|90964.4|90939.4|91024.8|90974.8|90964.4|90927.6|54
1638836250000|2021-12-07 00:17:30|90965.4|90940.4|90978.2|90928.2|90980|90940.4|90964.9|90928|24
1638836260000|2021-12-07 00:17:40|90979|90929|90980.4|90930.4|90993.1|90943.1|90978.3|90928.3|35
1638836270000|2021-12-07 00:17:50|90981.2|90931.2|90981.5|90931.5|90982.7|90932.7|90975.6|90925.6|28
1638836280000|2021-12-07 00:18:00|90980.1|90930.1|90980.3|90930.3|90985.4|90935.4|90977.9|90927.9|25
1638836290000|2021-12-07 00:18:10|90979.7|90929.7|90980|90930|90983.2|90933.2|90978.1|90928.1|25
1638836300000|2021-12-07 00:18:20|90980.3|90930.3|90983.8|90933.8|90986.5|90936.5|90979.9|90929.9|15
1638836310000|2021-12-07 00:18:30|90984.3|90934.3|90984.3|90934.3|90996.9|90946.9|90980.4|90916.9|21
1638836320000|2021-12-07 00:18:40|90984.1|90934.1|90984|90934|90985.7|90935.7|90977.5|90927.5|20
1638836330000|2021-12-07 00:18:50|90984.2|90934.2|90984.1|90934.1|90984.9|90934.9|90980.8|90930.8|17
1638836340000|2021-12-07 00:19:00|90983.1|90933.1|91017.6|90967.6|91018.5|90981.8|90980.1|90930.1|28
1638836350000|2021-12-07 00:19:10|91017.3|90967.3|91008.1|90983.1|91020.1|90986|91008.1|90967.3|33
1638836360000|2021-12-07 00:19:20|91018.7|90968.7|91021.1|90971.1|91022.8|90972.8|91017.8|90967.8|21
1638836370000|2021-12-07 00:19:30|91021.4|90971.4|91022.4|90972.4|91023.8|90973.8|91021.4|90971.4|32
1638836380000|2021-12-07 00:19:40|91022.2|90972.2|91023.7|90973.7|91024.1|90974.1|91022.2|90972.2|18
1638836390000|2021-12-07 00:19:50|91023.9|90973.9|91012.9|90987.9|91024.1|90988.7|91008.9|90973|27
1638836400000|2021-12-07 00:20:00|91012.7|90987.7|91010.5|90985.5|91024.7|90987.7|91010.3|90973.4|36
1638836410000|2021-12-07 00:20:10|91010.1|90985.1|90998.1|90948.1|91010.3|90985.3|90998.1|90948.1|36
1638836420000|2021-12-07 00:20:20|90996.9|90946.9|90999.8|90949.8|91016.8|90954|90996.4|90941.2|33
1638836430000|2021-12-07 00:20:30|91000.4|90950.4|91002|90952|91002.5|90952.5|90997.4|90947.4|13
1638836440000|2021-12-07 00:20:40|91003.4|90953.4|90992.8|90942.8|91003.4|90953.4|90977.9|90935.2|21
1638836450000|2021-12-07 00:20:50|90989.5|90939.5|90987.9|90937.9|91004.1|90951.3|90973.6|90921.9|28
1638836460000|2021-12-07 00:21:00|90988.2|90938.2|90989.8|90939.8|90992.6|90942.6|90988|90938|30
1638836470000|2021-12-07 00:21:10|90989.2|90939.2|90989.2|90939.2|91002.9|90942.2|90987.7|90930.8|20
1638836480000|2021-12-07 00:21:20|90989.7|90939.7|91012.7|90962.7|91014.6|90964.6|90989.7|90939.7|31
1638836490000|2021-12-07 00:21:30|91017.9|90967.9|91010.7|90985.7|91020.6|90987.3|91006|90967.9|37
1638836500000|2021-12-07 00:21:40|91010.8|90985.8|91023.2|90973.2|91023.6|90985.9|91010.2|90972.8|24
1638836510000|2021-12-07 00:21:50|91023.1|90973.1|91007.6|90957.6|91024|90986.5|91002.5|90952.5|25
1638836520000|2021-12-07 00:22:00|91007.3|90957.3|90992.3|90942.3|91008.1|90958.1|90991.9|90937.1|38
1638836530000|2021-12-07 00:22:10|90992.5|90942.5|90993.3|90943.3|90993.3|90943.3|90991.2|90941.2|18
1638836540000|2021-12-07 00:22:20|90994.2|90944.2|90995.4|90945.4|90995.6|90945.6|90994.1|90944.1|7
1638836550000|2021-12-07 00:22:30|90995.2|90945.2|91013.8|90963.8|91013.9|90977.6|90994.5|90944.5|17
1638836560000|2021-12-07 00:22:40|91012.7|90962.7|91021.5|90971.5|91023.1|90985.7|91004.2|90961.9|25
1638836570000|2021-12-07 00:22:50|91021.7|90971.7|91020.9|90970.9|91021.7|90985.4|91007.2|90970.5|27
1638836580000|2021-12-07 00:23:00|91020.7|90970.7|91012.2|90987.2|91021.4|90987.7|91009.5|90970.7|15
1638836590000|2021-12-07 00:23:10|91012.3|90987.3|91015.4|90990.4|91017.5|90992.5|91012.3|90987.3|36
1638836600000|2021-12-07 00:23:20|91015.5|90990.5|91016.7|90991.7|91017|90992|91015.3|90990.3|15
1638836610000|2021-12-07 00:23:30|91016.5|90991.5|91016.2|90991.2|91017|90992|91015.6|90990.6|23
1638836620000|2021-12-07 00:23:40|91016.4|90991.4|91008.8|90958.8|91029.5|90991.6|90998|90953.1|23
1638836630000|2021-12-07 00:23:50|91009.2|90959.2|91006.9|90956.9|91009.6|90959.6|91005.9|90955.9|16
1638836640000|2021-12-07 00:24:00|91006.7|90956.7|91007.5|90982.5|91007.5|90982.5|91003.6|90953.6|41
1638836650000|2021-12-07 00:24:10|91011|90986|91025.8|90975.8|91028.7|90990.3|91009.2|90974.5|37
1638836660000|2021-12-07 00:24:20|91025.1|90975.1|91024.7|90974.7|91026.7|90976.7|91024.7|90974.7|18
1638836670000|2021-12-07 00:24:30|91025|90975|91026|90976|91027.2|90977.2|91024.7|90974.7|22
1638836680000|2021-12-07 00:24:40|91026.2|90976.2|91025.4|90975.4|91026.6|90976.6|91023.9|90973.9|16
1638836690000|2021-12-07 00:24:50|91025.9|90975.9|91023.8|90973.8|91026.1|90976.1|91023.8|90973.8|16
1638836700000|2021-12-07 00:25:00|91024|90974|91023.6|90973.6|91025.5|90975.5|91021.7|90971.7|19
1638836710000|2021-12-07 00:25:10|91022.9|90972.9|91020.4|90970.4|91023.7|90973.7|91019.8|90969.8|65
1638836720000|2021-12-07 00:25:20|91020|90970|91020.9|90970.9|91022.2|90972.2|91020|90970|29
1638836730000|2021-12-07 00:25:30|91020.8|90970.8|91020.3|90970.3|91021.2|90971.2|91019.6|90969.6|31
1638836740000|2021-12-07 00:25:40|91020.1|90970.1|91019.6|90969.6|91021.6|90971.6|91019.6|90969.6|44
1638836750000|2021-12-07 00:25:50|91019.7|90969.7|91016|90966|91022|90972|91015.1|90965.1|30
1638836760000|2021-12-07 00:26:00|91016.2|90966.2|91012.6|90962.6|91016.2|90966.2|91011.9|90961.9|36
1638836770000|2021-12-07 00:26:10|91012.1|90962.1|91012.7|90962.7|91014.3|90964.3|91011.6|90961.6|16
1638836780000|2021-12-07 00:26:20|91012.8|90962.8|91011.9|90961.9|91012.9|90962.9|91011.1|90961.1|7
1638836790000|2021-12-07 00:26:30|91011.5|90961.5|91014.9|90964.9|91014.9|90964.9|91011.5|90961.5|18
1638836800000|2021-12-07 00:26:40|91014.8|90964.8|91012.4|90962.4|91015|90965|91011.5|90961.5|15
1638836810000|2021-12-07 00:26:50|91013|90963|91012.1|90962.1|91014.5|90964.5|91011|90961|29
1638836820000|2021-12-07 00:27:00|91012.2|90962.2|91013.9|90963.9|91014|90964|91010.4|90960.4|19
1638836830000|2021-12-07 00:27:10|91013.3|90963.3|91013|90963|91014.1|90964.1|91012.5|90962.5|18
1638836840000|2021-12-07 00:27:20|91012.7|90962.7|91012.4|90962.4|91012.8|90962.8|91011.6|90961.6|17
1638836850000|2021-12-07 00:27:30|91012.3|90962.3|91012.1|90962.1|91012.4|90962.4|91011.4|90961.4|22
1638836860000|2021-12-07 00:27:40|91012|90962|91011|90961|91013|90963|91010.3|90960.3|16
1638836870000|2021-12-07 00:27:50|91010.4|90960.4|91013.3|90963.3|91014|90976.5|91001.5|90960.4|11
1638836880000|2021-12-07 00:28:00|91013.2|90963.2|91012.9|90962.9|91013.2|90963.2|91011.9|90961.9|19
1638836890000|2021-12-07 00:28:10|91012.2|90962.2|91011.2|90961.2|91013.2|90963.2|91010.7|90960.7|14
1638836900000|2021-12-07 00:28:20|91011|90961|91012.6|90962.6|91012.6|90962.6|91011|90961|13
1638836910000|2021-12-07 00:28:30|91013.1|90963.1|91012.4|90962.4|91013.2|90963.2|91011.8|90961.8|10
1638836920000|2021-12-07 00:28:40|91012.6|90962.6|91012.3|90962.3|91012.9|90962.9|91011.1|90961.1|17
1638836930000|2021-12-07 00:28:50|91012.9|90962.9|91015|90965|91015|90965|91011.5|90961.5|13
1638836940000|2021-12-07 00:29:00|91014.4|90964.4|91019.1|90969.1|91021.4|90982.9|91007.8|90963.8|22
1638836950000|2021-12-07 00:29:10|91019.3|90969.3|91020.2|90970.2|91021.6|90971.6|91019.3|90969.3|17
1638836960000|2021-12-07 00:29:20|91020.4|90970.4|91020.2|90970.2|91020.6|90970.6|91019.2|90969.2|19
1638836970000|2021-12-07 00:29:30|91020.8|90970.8|91019.8|90969.8|91020.8|90970.8|91019.1|90969.1|13
1638836980000|2021-12-07 00:29:40|91018.8|90968.8|91019.1|90969.1|91019.8|90969.8|91018.8|90968.8|11
1638836990000|2021-12-07 00:29:50|91018.6|90968.6|91019|90969|91019.4|90969.4|91018.6|90968.6|13
1638837000000|2021-12-07 00:30:00|91019.5|90969.5|91016.5|90966.5|91019.5|90983.8|91007.1|90966.5|20
1638837010000|2021-12-07 00:30:10|91016.1|90966.1|91018.9|90968.9|91018.9|90968.9|91016.1|90966.1|38
1638837020000|2021-12-07 00:30:20|91018.4|90968.4|91015.8|90965.8|91018.6|90968.6|91014.3|90964.3|32
1638837030000|2021-12-07 00:30:30|91015.7|90965.7|91016.3|90966.3|91017.7|90967.7|91015.5|90965.5|29
1638837040000|2021-12-07 00:30:40|91016.2|90966.2|91017.1|90967.1|91017.4|90967.4|91015.6|90965.6|24
1638837050000|2021-12-07 00:30:50|91017.2|90967.2|91017.4|90967.4|91018.4|90968.4|91016.9|90966.9|14
1638837060000|2021-12-07 00:31:00|91016.8|90966.8|91018.2|90968.2|91018.8|90968.8|91016.6|90966.6|17
1638837070000|2021-12-07 00:31:10|91017|90967|91017.8|90967.8|91017.8|90967.8|91015.7|90965.7|31
1638837080000|2021-12-07 00:31:20|91017.3|90967.3|91017.5|90967.5|91018.4|90968.4|91016.6|90966.6|12
1638837090000|2021-12-07 00:31:30|91016.9|90966.9|91017.1|90967.1|91017.2|90967.2|91015.9|90965.9|10
1638837100000|2021-12-07 00:31:40|91016.5|90966.5|91004.8|90979.8|91016.8|90979.8|91004.8|90966|13
1638837110000|2021-12-07 00:31:50|91005.1|90980.1|91014.5|90964.5|91014.5|90980.1|91001.8|90964.5|18
1638837120000|2021-12-07 00:32:00|91014.7|90964.7|91014.5|90964.5|91014.9|90964.9|91014.1|90964.1|9
1638837130000|2021-12-07 00:32:10|91014.3|90964.3|91013.8|90963.8|91014.5|90964.5|91013.8|90963.8|11
1638837140000|2021-12-07 00:32:20|91014.1|90964.1|91014.3|90964.3|91014.3|90976.2|91000.9|90962.9|15
1638837150000|2021-12-07 00:32:30|91013.1|90963.1|91013.7|90963.7|91014.4|90964.4|91012.6|90962.6|14
1638837160000|2021-12-07 00:32:40|91013.6|90963.6|91013.5|90963.5|91014.1|90964.1|91013.2|90963.2|8
1638837170000|2021-12-07 00:32:50|91013.3|90963.3|91016.7|90966.7|91016.7|90966.7|91013.3|90963.3|22
1638837180000|2021-12-07 00:33:00|91016.3|90966.3|91016|90966|91016.9|90966.9|91015.8|90965.8|16
1638837190000|2021-12-07 00:33:10|91016.1|90966.1|91014.6|90964.6|91016.3|90966.3|91014.1|90964.1|27
1638837200000|2021-12-07 00:33:20|91014.5|90964.5|91013.8|90963.8|91014.6|90977|91000.8|90962.7|16
1638837210000|2021-12-07 00:33:30|91013.7|90963.7|91013.9|90963.9|91013.9|90976.3|91001.3|90962.6|9
1638837220000|2021-12-07 00:33:40|91012.5|90962.5|91012.6|90962.6|91012.8|90962.8|91011.8|90961.8|17
1638837230000|2021-12-07 00:33:50|91012.4|90962.4|91012.6|90962.6|91012.6|90975.7|90999.6|90962|13
1638837240000|2021-12-07 00:34:00|91012.2|90962.2|91014.1|90964.1|91014.1|90964.1|91011.7|90961.7|23
1638837250000|2021-12-07 00:34:10|91014.4|90964.4|91014.8|90964.8|91015.4|90965.4|91014.4|90964.4|17
1638837260000|2021-12-07 00:34:20|91015.2|90965.2|91014.5|90964.5|91015.2|90965.2|91014|90964|16
1638837270000|2021-12-07 00:34:30|91013.6|90963.6|91014.4|90964.4|91015.6|90965.6|91013.3|90963.3|19
1638837280000|2021-12-07 00:34:40|91014.1|90964.1|91013.8|90963.8|91015.1|90965.1|91013.8|90963.8|12
1638837290000|2021-12-07 00:34:50|91014|90964|91013.8|90963.8|91014.2|90964.2|91013.1|90963.1|14
1638837300000|2021-12-07 00:35:00|91013.4|90963.4|91013.2|90963.2|91021.9|90964.1|91011.9|90949.7|18
1638837310000|2021-12-07 00:35:10|91013.3|90963.3|91012.8|90962.8|91013.9|90974.9|90999.4|90960.8|19
1638837320000|2021-12-07 00:35:20|91012.3|90962.3|90999.9|90974.9|91014.1|90975.1|90999.9|90962.3|12
1638837330000|2021-12-07 00:35:30|91011.6|90961.6|91012.5|90962.5|91013.4|90963.4|91011.6|90961.6|12
1638837340000|2021-12-07 00:35:40|91012.6|90962.6|91012.5|90962.5|91012.6|90962.6|91011.2|90961.2|10
1638837350000|2021-12-07 00:35:50|91000.8|90975.8|91000.3|90975.3|91001.8|90976.8|90999.7|90974.7|12
1638837360000|2021-12-07 00:36:00|91002.1|90977.1|91000.4|90975.4|91002.1|90977.1|90996|90971|18
1638837370000|2021-12-07 00:36:10|91000.2|90975.2|91010.1|90960.1|91013.7|90975.2|90999.8|90960.1|20
1638837380000|2021-12-07 00:36:20|91010.2|90960.2|91011|90961|91011.9|90961.9|91010|90960|18
1638837390000|2021-12-07 00:36:30|91010.7|90960.7|91011.4|90961.4|91011.8|90961.8|91010.2|90960.2|16
1638837400000|2021-12-07 00:36:40|91011.7|90961.7|91010.1|90960.1|91012|90962|91009.8|90959.8|9
1638837410000|2021-12-07 00:36:50|91009.8|90959.8|91010.5|90960.5|91010.5|90960.5|91009.8|90959.8|4
1638837420000|2021-12-07 00:37:00|91010.3|90960.3|91009.8|90959.8|91010.3|90973.2|90996.2|90959|11
1638837430000|2021-12-07 00:37:10|91009.6|90959.6|91009.7|90959.7|91010.1|90960.1|91009.6|90959.6|6
1638837440000|2021-12-07 00:37:20|91009.8|90959.8|91013.2|90963.2|91013.2|90963.2|91007.6|90957.6|14
1638837450000|2021-12-07 00:37:30|91013.1|90963.1|91012.4|90962.4|91014.1|90964.1|91009|90959|16
1638837460000|2021-12-07 00:37:40|91012.8|90962.8|91012.5|90962.5|91013.5|90963.5|91011.8|90961.8|16
1638837470000|2021-12-07 00:37:50|91012.6|90962.6|91012.9|90962.9|91013.6|90963.6|91011.9|90961.9|18
1638837480000|2021-12-07 00:38:00|91013.1|90963.1|91012.6|90962.6|91013.3|90963.3|91008.9|90958.9|25
1638837490000|2021-12-07 00:38:10|91012.7|90962.7|91011.6|90961.6|91012.7|90962.7|91010.1|90960.1|15
1638837500000|2021-12-07 00:38:20|91011.7|90961.7|91011.5|90961.5|91012.3|90962.3|91011.4|90961.4|11
1638837510000|2021-12-07 00:38:30|91011.3|90961.3|91011.6|90961.6|91011.8|90974|90997.3|90959.5|12
1638837520000|2021-12-07 00:38:40|91011.3|90961.3|91012.9|90962.9|91013.4|90963.4|91011.3|90961.3|10
1638837530000|2021-12-07 00:38:50|91013.1|90963.1|91011.7|90961.7|91013.4|90963.4|91011.3|90961.3|19
1638837540000|2021-12-07 00:39:00|91011.9|90961.9|91013|90963|91013.2|90963.2|91011.9|90961.9|9
1638837550000|2021-12-07 00:39:10|91012.3|90962.3|91011.9|90961.9|91012.9|90962.9|91011|90961|12
1638837560000|2021-12-07 00:39:20|91012|90962|91012.1|90962.1|91012.5|90962.5|91012|90962|11
1638837570000|2021-12-07 00:39:30|91012.2|90962.2|91012.1|90962.1|91012.3|90962.3|91012|90962|5
1638837580000|2021-12-07 00:39:40|91012|90962|91011.5|90961.5|91013.1|90963.1|91011|90961|9
1638837590000|2021-12-07 00:39:50|91011.8|90961.8|91011.1|90961.1|91012|90962|91011.1|90961.1|16
1638837600000|2021-12-07 00:40:00|91011.6|90961.6|91011.2|90961.2|91012|90962|91009.6|90959.6|17
1638837610000|2021-12-07 00:40:10|91010.8|90960.8|91010.1|90960.1|91012|90962|91010.1|90960.1|8
1638837620000|2021-12-07 00:40:20|91010.2|90960.2|91012.3|90962.3|91012.4|90962.4|91010|90960|24
1638837630000|2021-12-07 00:40:30|91012.5|90962.5|91015|90965|91015.1|90965.1|91012.5|90962.5|9
1638837640000|2021-12-07 00:40:40|91014.7|90964.7|90999.8|90974.8|91014.7|90974.8|90999.4|90964.2|7
1638837650000|2021-12-07 00:40:50|91027.1|90950.1|91013.7|90963.7|91027.1|90964.6|91013.2|90950.1|13
1638837660000|2021-12-07 00:41:00|91013.2|90963.2|91012.7|90962.7|91013.8|90963.8|91010.4|90960.4|11
1638837670000|2021-12-07 00:41:10|91012.4|90962.4|91015.4|90965.4|91016.1|90966.1|91011.2|90961.2|21
1638837680000|2021-12-07 00:41:20|91015|90965|91016.3|90966.3|91028.4|90967.8|91015|90954.3|12
1638837690000|2021-12-07 00:41:30|91016.5|90966.5|91016.8|90966.8|91017|90967|91015.9|90965.9|18
1638837700000|2021-12-07 00:41:40|91016.4|90966.4|91014.8|90964.8|91017.2|90967.2|91014.8|90964.8|15
1638837710000|2021-12-07 00:41:50|91016.4|90966.4|91017.4|90967.4|91018.2|90968.2|91016.4|90966.4|18
1638837720000|2021-12-07 00:42:00|91017|90967|91013.6|90963.6|91017.4|90967.4|91013.6|90963.6|30
1638837730000|2021-12-07 00:42:10|91013.9|90963.9|91013.1|90963.1|91014.6|90964.6|91013.1|90963.1|14
1638837740000|2021-12-07 00:42:20|91013.5|90963.5|91010.4|90960.4|91013.5|90963.5|91010.4|90960.4|6
1638837750000|2021-12-07 00:42:30|91010.9|90960.9|91010.9|90960.9|91011.6|90961.6|91010.9|90960.9|4
1638837760000|2021-12-07 00:42:40|91012.4|90962.4|91013.3|90963.3|91013.3|90963.3|91011.6|90961.6|24
1638837770000|2021-12-07 00:42:50|91013.6|90963.6|91013.5|90963.5|91013.6|90977.1|91000.4|90961.5|11
1638837780000|2021-12-07 00:43:00|91013.3|90963.3|91014|90964|91014.5|90964.5|91013.3|90963.3|7
1638837790000|2021-12-07 00:43:10|91012.2|90962.2|91014.4|90964.4|91014.6|90964.6|91011.9|90961.9|13
1638837800000|2021-12-07 00:43:20|91014.3|90964.3|91014|90964|91014.9|90964.9|91013.5|90963.5|9
1638837810000|2021-12-07 00:43:30|91013.6|90963.6|91012.4|90962.4|91014|90964|91012.4|90962.4|7
1638837820000|2021-12-07 00:43:40|91012.3|90962.3|91013.1|90963.1|91013.4|90963.4|91012.3|90962.3|7
1638837830000|2021-12-07 00:43:50|91013.2|90963.2|91014.9|90964.9|91015|90965|91013|90963|11
1638837840000|2021-12-07 00:44:00|91014.2|90964.2|91011.6|90961.6|91014.3|90964.3|91011.6|90961.6|11
1638837850000|2021-12-07 00:44:10|91011.8|90961.8|91012.2|90962.2|91012.4|90962.4|91011.8|90961.8|5
1638837860000|2021-12-07 00:44:20|91013.4|90963.4|91012|90962|91014|90964|91012|90962|4
1638837870000|2021-12-07 00:44:30|91012.5|90962.5|91017.4|90967.4|91017.4|90967.4|91012|90962|17
1638837880000|2021-12-07 00:44:40|91017.3|90967.3|91016.6|90966.6|91017.3|90967.3|91016.4|90966.4|6
1638837890000|2021-12-07 00:44:50|91016.5|90966.5|91014.1|90964.1|91017.1|90967.1|91013.9|90963.9|12
1638837900000|2021-12-07 00:45:00|91013.2|90963.2|91012.9|90962.9|91015.2|90965.2|91011.4|90961.4|25
1638837910000|2021-12-07 00:45:10|91012.4|90962.4|91012|90962|91012.4|90962.4|91009.8|90959.8|20
1638837920000|2021-12-07 00:45:20|91011.7|90961.7|91012.3|90962.3|91012.4|90962.4|91011.7|90961.7|11
1638837930000|2021-12-07 00:45:30|91012|90962|91010.9|90960.9|91012.3|90962.3|91010.9|90960.9|14
1638837940000|2021-12-07 00:45:40|91011.7|90961.7|91011.2|90961.2|91012.5|90962.5|91011.2|90961.2|12
1638837950000|2021-12-07 00:45:50|91011.6|90961.6|91012.4|90962.4|91012.7|90962.7|91011.6|90961.6|6
1638837960000|2021-12-07 00:46:00|91013.4|90963.4|91015.8|90965.8|91016.3|90966.3|91011.4|90961.4|28
1638837970000|2021-12-07 00:46:10|91015.9|90965.9|91016.8|90966.8|91017.4|90967.4|91015.4|90965.4|19
1638837980000|2021-12-07 00:46:20|91016.6|90966.6|91015.9|90965.9|91016.6|90966.6|91015.9|90965.9|9
1638837990000|2021-12-07 00:46:30|91016|90966|91016.2|90966.2|91016.2|90966.2|91015.1|90965.1|9
1638838000000|2021-12-07 00:46:40|91016|90966|91004.3|90979.3|91016|90979.5|91000|90964.6|11
1638838010000|2021-12-07 00:46:50|91016.6|90966.6|91015.3|90965.3|91017.4|90967.4|91014.7|90964.7|22
1638838020000|2021-12-07 00:47:00|91015|90965|91017.2|90967.2|91017.3|90967.3|91015|90965|15
1638838030000|2021-12-07 00:47:10|91016.9|90966.9|91016.4|90966.4|91017.2|90967.2|91015.9|90965.9|6
1638838040000|2021-12-07 00:47:20|91016.8|90966.8|91016.6|90966.6|91017.3|90967.3|91016.6|90966.6|7
1638838050000|2021-12-07 00:47:30|91016.5|90966.5|91017.1|90967.1|91018|90968|91015.7|90965.7|17
1638838060000|2021-12-07 00:47:40|91017|90967|91005.4|90980.4|91019.7|90980.4|91004.5|90967|23
1638838070000|2021-12-07 00:47:50|91005.5|90980.5|91019.2|90969.2|91019.2|90981.1|91004.7|90967|20
1638838080000|2021-12-07 00:48:00|91018.4|90968.4|91017.8|90967.8|91020.3|90970.3|91017.8|90967.8|22
1638838090000|2021-12-07 00:48:10|91017.9|90967.9|91018.2|90968.2|91018.7|90968.7|91017.4|90967.4|19
1638838100000|2021-12-07 00:48:20|91017.8|90967.8|91017.2|90967.2|91017.8|90967.8|91017.2|90967.2|8
1638838110000|2021-12-07 00:48:30|91015.7|90965.7|91017.6|90967.6|91017.6|90980.7|91002.5|90965.5|22
1638838120000|2021-12-07 00:48:40|91017.7|90967.7|91016.9|90966.9|91018.8|90968.8|91016.2|90966.2|17
1638838130000|2021-12-07 00:48:50|91004.2|90979.2|91012.8|90962.8|91015.7|90979.9|91004.2|90962|26
1638838140000|2021-12-07 00:49:00|91012.7|90962.7|91018.2|90968.2|91018.5|90968.5|91012.7|90962.7|20
1638838150000|2021-12-07 00:49:10|91017.2|90967.2|91016.9|90966.9|91018.3|90968.3|91016.6|90966.6|19
1638838160000|2021-12-07 00:49:20|91017.1|90967.1|91017.6|90967.6|91018.3|90968.3|91017|90967|20
1638838170000|2021-12-07 00:49:30|91017.4|90967.4|91017.5|90967.5|91017.7|90967.7|91016.2|90966.2|18
1638838180000|2021-12-07 00:49:40|91017.1|90967.1|91017.7|90967.7|91017.7|90967.7|91014.8|90964.8|14
1638838190000|2021-12-07 00:49:50|91018.1|90968.1|91016.6|90966.6|91018.1|90968.1|91015|90965|20
1638838200000|2021-12-07 00:50:00|91016|90966|91008.7|90958.7|91022.1|90972.1|91008.3|90958.3|39
1638838210000|2021-12-07 00:50:10|91019.2|90947.9|91014.8|90964.8|91024.9|90965.8|91005.1|90944.1|47
1638838220000|2021-12-07 00:50:20|91015|90965|91011.9|90961.9|91015|90965|91011.9|90961.9|24
1638838230000|2021-12-07 00:50:30|91012.6|90962.6|91009.1|90959.1|91012.8|90962.8|91008.8|90958.8|28
1638838240000|2021-12-07 00:50:40|91009.4|90959.4|91010.4|90960.4|91010.4|90960.4|91008.7|90958.7|22
1638838250000|2021-12-07 00:50:50|91009.6|90959.6|91009.8|90959.8|91010.1|90960.1|91009.4|90959.4|13
1638838260000|2021-12-07 00:51:00|91009.7|90959.7|91010.7|90960.7|91012|90962|91007.1|90957.1|29
1638838270000|2021-12-07 00:51:10|91010.6|90960.6|91009.8|90959.8|91013.7|90963.7|91009.4|90959.4|27
1638838280000|2021-12-07 00:51:20|91008.8|90958.8|91006.3|90956.3|91009.5|90959.5|91002.9|90952.9|39
1638838290000|2021-12-07 00:51:30|91006.6|90956.6|91004.7|90954.7|91007.3|90957.3|91004.7|90954.7|15
1638838300000|2021-12-07 00:51:40|91005|90955|91004.7|90954.7|91005.4|90955.4|91004.7|90954.7|15
1638838310000|2021-12-07 00:51:50|91004.9|90954.9|91009.4|90959.4|91009.4|90959.4|91004.6|90954.6|26
1638838320000|2021-12-07 00:52:00|91009.1|90959.1|91009.3|90959.3|91010.8|90960.8|91008.8|90958.8|32
1638838330000|2021-12-07 00:52:10|91009.2|90959.2|91007.7|90957.7|91009.4|90959.4|91007.3|90957.3|46
1638838340000|2021-12-07 00:52:20|91007.6|90957.6|91009.1|90959.1|91009.4|90959.4|91007.4|90957.4|19
1638838350000|2021-12-07 00:52:30|91009|90959|91008.7|90958.7|91009.6|90959.6|91008.4|90958.4|9
1638838360000|2021-12-07 00:52:40|91009.1|90959.1|91008.6|90958.6|91009.5|90959.5|91008.6|90958.6|7
1638838370000|2021-12-07 00:52:50|91008.2|90958.2|91008.3|90958.3|91009|90959|91007.4|90957.4|16
1638838380000|2021-12-07 00:53:00|91008.1|90958.1|91007.2|90957.2|91012.8|90962.8|91006.5|90956.5|14
1638838390000|2021-12-07 00:53:10|91006.9|90956.9|91008.7|90958.7|91020.3|90962.9|91006.9|90944.1|16
1638838400000|2021-12-07 00:53:20|91007.9|90957.9|91006.5|90956.5|91008.1|90958.1|91006|90956|20
1638838410000|2021-12-07 00:53:30|91006.4|90956.4|91006.5|90956.5|91007|90957|91006.1|90956.1|17
1638838420000|2021-12-07 00:53:40|91006.6|90956.6|90999.7|90949.7|91006.6|90956.6|90999.2|90949.2|29
1638838430000|2021-12-07 00:53:50|91000.3|90950.3|91001.5|90951.5|91001.5|90951.5|91000.2|90950.2|14
1638838440000|2021-12-07 00:54:00|91001.4|90951.4|91003.6|90953.6|91005|90955|90999.6|90949.6|37
1638838450000|2021-12-07 00:54:10|91003.5|90953.5|91006.9|90956.9|91007.2|90957.2|91003.4|90953.4|32
1638838460000|2021-12-07 00:54:20|91009.2|90959.2|91008.2|90958.2|91009.4|90959.4|91007.4|90957.4|34
1638838470000|2021-12-07 00:54:30|91008.1|90958.1|91010.4|90960.4|91010.4|90960.4|91006.8|90956.8|25
1638838480000|2021-12-07 00:54:40|91010.5|90960.5|91015.6|90965.6|91015.6|90965.6|91010.2|90960.2|30
1638838490000|2021-12-07 00:54:50|91015.1|90965.1|91009.4|90959.4|91015.1|90965.1|91008.5|90958.5|26
1638838500000|2021-12-07 00:55:00|91010|90960|91005.9|90955.9|91011.8|90961.8|90999|90949|55
1638838510000|2021-12-07 00:55:10|91006.2|90956.2|91006.9|90956.9|91006.9|90956.9|91005.1|90955.1|30
1638838520000|2021-12-07 00:55:20|91005.8|90955.8|91004.4|90954.4|91006.5|90956.5|91003.5|90953.5|22
1638838530000|2021-12-07 00:55:30|91004.5|90954.5|91005.1|90955.1|91005.1|90955.1|91004.1|90954.1|11
1638838540000|2021-12-07 00:55:40|91004.6|90954.6|91006.7|90956.7|91009.2|90973.3|90998.2|90954.3|19
1638838550000|2021-12-07 00:55:50|91007.1|90957.1|91005.9|90955.9|91007.1|90957.1|91005.8|90955.8|25
1638838560000|2021-12-07 00:56:00|91006.3|90956.3|91005.2|90955.2|91006.7|90956.7|91003.8|90953.8|26
1638838570000|2021-12-07 00:56:10|91005|90955|91000.3|90950.3|91005|90955|91000.3|90950.3|16
1638838580000|2021-12-07 00:56:20|91000.5|90950.5|91001.3|90951.3|91001.4|90951.4|91000.1|90950.1|12
1638838590000|2021-12-07 00:56:30|91001.4|90951.4|91003.1|90953.1|91003.1|90953.1|91001.2|90951.2|9
1638838600000|2021-12-07 00:56:40|91003.4|90953.4|91004.8|90954.8|91004.8|90954.8|91003.4|90953.4|9
1638838610000|2021-12-07 00:56:50|91001.5|90951.5|91003|90953|91003.1|90953.1|91001.5|90951.5|5
1638838620000|2021-12-07 00:57:00|91002.9|90952.9|91004.8|90954.8|91005.1|90955.1|91002.9|90952.9|14
1638838630000|2021-12-07 00:57:10|91004.9|90954.9|91004.9|90954.9|91004.9|90954.9|91004.6|90954.6|9
1638838640000|2021-12-07 00:57:20|91004.4|90954.4|91004.4|90954.4|91005|90955|91002.3|90952.3|13
1638838650000|2021-12-07 00:57:30|91005.9|90955.9|91004.3|90954.3|91014.9|90956.5|91001.8|90944.6|26
1638838660000|2021-12-07 00:57:40|91003.9|90953.9|91004.2|90954.2|91004.7|90954.7|91002.6|90952.6|22
1638838670000|2021-12-07 00:57:50|91004.3|90954.3|91006.5|90956.5|91007.2|90957.2|91004.2|90954.2|31
1638838680000|2021-12-07 00:58:00|91006.8|90956.8|91005.4|90955.4|91006.9|90956.9|91004.9|90954.9|17
1638838690000|2021-12-07 00:58:10|91006.3|90956.3|91005.3|90955.3|91006.6|90956.6|91004.8|90954.8|26
1638838700000|2021-12-07 00:58:20|91005.5|90955.5|90997.4|90947.4|91005.5|90961.9|90986.9|90934.7|21
1638838710000|2021-12-07 00:58:30|91006.8|90932.3|90985|90935|91006.8|90948.6|90981.4|90922.7|37
1638838720000|2021-12-07 00:58:40|90984.3|90934.3|90981.5|90931.5|90988.3|90938.3|90981.4|90931.4|28
1638838730000|2021-12-07 00:58:50|90981.1|90931.1|90998.1|90948.1|90998.1|90948.1|90979.8|90929.8|40
1638838740000|2021-12-07 00:59:00|91000.2|90950.2|91014.1|90964.1|91014.1|90973.1|90997.1|90947.1|37
1638838750000|2021-12-07 00:59:10|91012.2|90962.2|91003.5|90978.5|91012.2|90978.8|90995|90962.2|41
1638838760000|2021-12-07 00:59:20|91005.1|90980.1|91009.8|90984.8|91022.7|90984.8|91004.1|90967.1|32
1638838770000|2021-12-07 00:59:30|91010|90985|91024.8|90974.8|91025.4|90985.2|91009.6|90972.9|20
1638838780000|2021-12-07 00:59:40|91024.9|90974.9|90997.2|90947.2|91029.9|90992.5|90994|90936.8|44
1638838790000|2021-12-07 00:59:50|90996.4|90946.4|90980.8|90930.8|90998.4|90954.9|90968.3|90929.1|31
1638838800000|2021-12-07 01:00:00|90980.2|90930.2|90982.5|90932.5|90983|90933|90978.5|90928.5|34
1638838810000|2021-12-07 01:00:10|90982.4|90932.4|90983.9|90933.9|90985.6|90935.6|90980.4|90930.4|30
1638838820000|2021-12-07 01:00:20|90984|90934|90984.2|90934.2|90994.3|90944.3|90982.3|90932.3|45
1638838830000|2021-12-07 01:00:30|90983|90933|90981.2|90931.2|90989.8|90939.8|90973.2|90923.2|30
1638838840000|2021-12-07 01:00:40|90985.5|90935.5|90999|90949|91003.7|90953.7|90981.2|90931.2|49
1638838850000|2021-12-07 01:00:50|90998.6|90948.6|91016.7|90966.7|91020.3|90981.4|90992.8|90948.6|34
1638838860000|2021-12-07 01:01:00|91017.1|90967.1|91009.3|90984.3|91021.8|90984.6|91009|90966.8|26
1638838870000|2021-12-07 01:01:10|91009.2|90984.2|91010.3|90985.3|91011.9|90986.9|91007.8|90982.8|26
1638838880000|2021-12-07 01:01:20|91010.4|90985.4|91008.6|90958.6|91011.3|90985.9|91004.2|90954.2|31
1638838890000|2021-12-07 01:01:30|91009.4|90959.4|91021.6|90948.7|91023.3|90961.4|91004|90940.8|43
1638838900000|2021-12-07 01:01:40|91022.2|90946.7|91005.6|90955.6|91025.4|90959.3|91005.6|90942.4|30
1638838910000|2021-12-07 01:01:50|91005.3|90955.3|91002.1|90952.1|91017.1|90958.3|91002.1|90939|34
1638838920000|2021-12-07 01:02:00|91001.6|90951.6|91006.7|90956.7|91007.9|90957.9|91001.5|90951.5|43
1638838930000|2021-12-07 01:02:10|91007.2|90957.2|91013.1|90963.1|91026.3|90967.3|91007.2|90953.9|51
1638838940000|2021-12-07 01:02:20|91013.7|90963.7|91019.3|90994.3|91031.3|90995.4|91011.1|90961.1|32
1638838950000|2021-12-07 01:02:30|91030.3|90980.3|91032|90982|91032.2|90982.2|91027.1|90977.1|42
1638838960000|2021-12-07 01:02:40|91031.3|90981.3|91020.5|90970.5|91038.6|90988.6|91017.1|90967.1|47
1638838970000|2021-12-07 01:02:50|91021|90971|91019.4|90969.4|91021.9|90971.9|91015.6|90965.6|35
1638838980000|2021-12-07 01:03:00|91019.6|90969.6|91011.6|90961.6|91019.9|90969.9|91011.3|90961.3|38
1638838990000|2021-12-07 01:03:10|91011.8|90961.8|91022.8|90972.8|91023.9|90973.9|91011.3|90961.3|49
1638839000000|2021-12-07 01:03:20|91022.9|90972.9|91021.2|90971.2|91022.9|90972.9|91018.3|90968.3|54
1638839010000|2021-12-07 01:03:30|91020.7|90970.7|91022.7|90951.7|91027.1|90971|91011.5|90943.9|44
1638839020000|2021-12-07 01:03:40|91011.1|90961.1|91011.9|90961.9|91023.1|90964|91011.1|90949.6|22
1638839030000|2021-12-07 01:03:50|91012.2|90962.2|91009.8|90959.8|91014.2|90964.2|91009.8|90959.8|30
1638839040000|2021-12-07 01:04:00|91009.6|90959.6|91008.5|90958.5|91020.3|90959.6|91005.7|90945.7|30
1638839050000|2021-12-07 01:04:10|91008.6|90958.6|91008.7|90958.7|91009.7|90959.7|91007.9|90957.9|15
1638839060000|2021-12-07 01:04:20|91008.1|90958.1|91003.8|90953.8|91019.5|90959.2|91003.8|90946.9|26
1638839070000|2021-12-07 01:04:30|91002.4|90952.4|91000.4|90950.4|91005|90955|91000.4|90950.4|22
1638839080000|2021-12-07 01:04:40|90999.9|90949.9|90996.7|90946.7|91009.4|90951.1|90996.7|90939.3|36
1638839090000|2021-12-07 01:04:50|91001.2|90951.2|90995.9|90945.9|91001.3|90951.3|90995.7|90945.7|21
1638839100000|2021-12-07 01:05:00|90995.7|90945.7|90998.2|90948.2|90999.1|90949.1|90995|90945|23
1638839110000|2021-12-07 01:05:10|91010|90938.8|91003.4|90953.4|91012|90955.1|90998.7|90937|28
1638839120000|2021-12-07 01:05:20|91012.8|90942.6|91005.8|90955.8|91016.7|90956|91003|90940.8|32
1638839130000|2021-12-07 01:05:30|91015.6|90945.4|91009.1|90959.1|91016.5|90959.1|91004.3|90943.1|31
1638839140000|2021-12-07 01:05:40|91009|90959|91011.3|90961.3|91025.6|90961.4|91009|90946.6|31
1638839150000|2021-12-07 01:05:50|91020.9|90950.2|91011.1|90961.1|91020.9|90961.2|91008.3|90949.6|18
1638839160000|2021-12-07 01:06:00|91010.1|90960.1|91010.4|90960.4|91010.8|90960.8|91009.9|90959.9|12
1638839170000|2021-12-07 01:06:10|91010.2|90960.2|91009.3|90959.3|91012.7|90962.7|91008.7|90958.7|29
1638839180000|2021-12-07 01:06:20|91009.6|90959.6|91010.9|90960.9|91021.4|90961|91009.3|90950.2|15
1638839190000|2021-12-07 01:06:30|91010.8|90960.8|91012|90962|91021.6|90963.3|91010.8|90951.5|28
1638839200000|2021-12-07 01:06:40|91011.9|90961.9|91012.6|90962.6|91012.6|90962.6|91010.1|90960.1|22
1638839210000|2021-12-07 01:06:50|91013.2|90963.2|91011.4|90961.4|91014.3|90964.3|91011.4|90961.4|19
1638839220000|2021-12-07 01:07:00|91011.9|90961.9|91011.5|90961.5|91022.2|90961.9|91009.2|90948.6|26
1638839230000|2021-12-07 01:07:10|91011|90961|91013.3|90963.3|91024.6|90963.6|91010|90948|16
1638839240000|2021-12-07 01:07:20|91012.7|90962.7|91014.6|90964.6|91014.6|90964.6|91011.9|90961.9|19
1638839250000|2021-12-07 01:07:30|91014.4|90964.4|91014.3|90964.3|91015|90965|91013.9|90963.9|15
1638839260000|2021-12-07 01:07:40|91013.9|90963.9|91009.5|90959.5|91013.9|90963.9|91009.3|90959.3|21
1638839270000|2021-12-07 01:07:50|91009.6|90959.6|91010.6|90960.6|91010.8|90960.8|91008.8|90958.8|28
1638839280000|2021-12-07 01:08:00|91009.1|90959.1|91009|90959|91010.4|90960.4|91008.6|90958.6|16
1638839290000|2021-12-07 01:08:10|91009.1|90959.1|91010.2|90960.2|91010.2|90960.2|91008.9|90958.9|9
1638839300000|2021-12-07 01:08:20|91021.2|90949.2|91010.1|90960.1|91021.5|90963.2|91009.9|90947.9|31
1638839310000|2021-12-07 01:08:30|91010.2|90960.2|91008.3|90958.3|91021|90961.2|91007.6|90948|22
1638839320000|2021-12-07 01:08:40|91008.1|90958.1|91006.8|90956.8|91018.3|90958.1|91003.3|90938.6|29
1638839330000|2021-12-07 01:08:50|91007|90957|91011.8|90961.8|91011.8|90961.8|91006.6|90956.6|30
1638839340000|2021-12-07 01:09:00|91010.2|90960.2|91006.7|90956.7|91010.2|90960.2|91006.3|90956.3|19
1638839350000|2021-12-07 01:09:10|91006.5|90956.5|91006.8|90956.8|91007.2|90957.2|91006.2|90956.2|17
1638839360000|2021-12-07 01:09:20|91006.6|90956.6|91008|90958|91009|90959|91006.4|90956.4|12
1638839370000|2021-12-07 01:09:30|91007.6|90957.6|91004|90954|91008.9|90958.9|91002.5|90952.5|20
1638839380000|2021-12-07 01:09:40|91004.2|90954.2|91005.7|90955.7|91006|90956|91000.1|90950.1|20
1638839390000|2021-12-07 01:09:50|91005.9|90955.9|91003.6|90953.6|91006.9|90956.9|91002.8|90952.8|23
1638839400000|2021-12-07 01:10:00|91003.4|90953.4|91013.3|90942.2|91013.3|90954.4|91002.9|90942.2|13
1638839410000|2021-12-07 01:10:10|91003.7|90953.7|91002.4|90952.4|91012.8|90953.7|91002.2|90942.8|18
1638839420000|2021-12-07 01:10:20|91002.2|90952.2|91001.8|90951.8|91003|90953|91001.3|90951.3|15
1638839430000|2021-12-07 01:10:30|91003.2|90953.2|91002|90952|91003.2|90953.2|90996.3|90946.3|32
1638839440000|2021-12-07 01:10:40|91002.2|90952.2|91001.7|90951.7|91002.2|90952.2|91000.6|90950.6|20
1638839450000|2021-12-07 01:10:50|91001.6|90951.6|90997.2|90947.2|91008|90952.2|90996.7|90935.3|28
1638839460000|2021-12-07 01:11:00|90997.3|90947.3|91000.3|90950.3|91008.3|90950.8|90996.9|90935|27
1638839470000|2021-12-07 01:11:10|91000.2|90950.2|90998.9|90948.9|91000.7|90950.7|90998.5|90948.5|15
1638839480000|2021-12-07 01:11:20|90998.6|90948.6|90998.8|90948.8|90999.5|90949.5|90998.6|90948.6|8
1638839490000|2021-12-07 01:11:30|90997.5|90947.5|90998.5|90948.5|90998.5|90948.5|90994.6|90944.6|39
1638839500000|2021-12-07 01:11:40|90998.7|90948.7|90998.1|90948.1|90999.3|90949.3|90997.7|90947.7|16
1638839510000|2021-12-07 01:11:50|90997.9|90947.9|90999|90949|90999|90949|90997.4|90947.4|18
1638839520000|2021-12-07 01:12:00|90999.1|90949.1|90996.7|90946.7|91000.5|90950.5|90996.7|90946.7|17
1638839530000|2021-12-07 01:12:10|90997|90947|90998.4|90948.4|90998.7|90948.7|90996.3|90946.3|15
1638839540000|2021-12-07 01:12:20|90998.2|90948.2|91005.8|90935|91005.8|90948.5|90995.4|90935|24
1638839550000|2021-12-07 01:12:30|90995|90945|90994.4|90944.4|91004.7|90946.5|90992.7|90933.3|16
1638839560000|2021-12-07 01:12:40|90994.7|90944.7|90995.2|90945.2|91004.5|90947.3|90994.2|90934.5|14
1638839570000|2021-12-07 01:12:50|90995|90945|90995.5|90945.5|90995.5|90945.5|90994.1|90944.1|6
1638839580000|2021-12-07 01:13:00|90994.1|90944.1|90994.7|90944.7|90995.3|90945.3|90994.1|90944.1|7
1638839590000|2021-12-07 01:13:10|91004|90931.9|90993.5|90943.5|91004|90944|90992.7|90931.9|20
1638839600000|2021-12-07 01:13:20|90992.1|90942.1|90999.2|90949.2|91000.7|90950.7|90992.1|90942.1|27
1638839610000|2021-12-07 01:13:30|90998.6|90948.6|90996.6|90946.6|91006.7|90948.6|90996.4|90934.6|15
1638839620000|2021-12-07 01:13:40|90996.7|90946.7|90997.9|90947.9|90998.7|90948.7|90996.7|90946.7|20
1638839630000|2021-12-07 01:13:50|90998.6|90948.6|90999.8|90949.8|91008|90949.8|90997.6|90935.3|9
1638839640000|2021-12-07 01:14:00|91000.3|90950.3|90995.2|90945.2|91000.3|90950.3|90995.2|90945.2|25
1638839650000|2021-12-07 01:14:10|90995|90945|91005.1|90934.2|91008.4|90945.4|90994.6|90930.4|16
1638839660000|2021-12-07 01:14:20|90995|90945|91004.1|90933.5|91004.1|90945.2|90992.4|90933.5|14
1638839670000|2021-12-07 01:14:30|90993.7|90943.7|90993.7|90943.7|91006.3|90946.3|90993.7|90935.3|13
1638839680000|2021-12-07 01:14:40|90993.8|90943.8|90993.7|90943.7|90995|90945|90993.4|90943.4|26
1638839690000|2021-12-07 01:14:50|90994.2|90944.2|91001.3|90951.3|91016.6|90954|90994.2|90939.1|32
1638839700000|2021-12-07 01:15:00|91012.5|90942.4|91002.8|90952.8|91012.5|90953.8|91001.6|90942.4|25
1638839710000|2021-12-07 01:15:10|91002|90952|91001.6|90951.6|91002.8|90952.8|91000.8|90950.8|23
1638839720000|2021-12-07 01:15:20|91001.9|90951.9|91007.2|90957.2|91016.1|90957.2|91000.7|90944.4|41
1638839730000|2021-12-07 01:15:30|91007.5|90957.5|91007|90957|91008.1|90958.1|91006.4|90956.4|17
1638839740000|2021-12-07 01:15:40|91017.8|90947.5|91006.9|90956.9|91017.8|90956.9|91004.5|90944.5|26
1638839750000|2021-12-07 01:15:50|91006.6|90956.6|91007.1|90957.1|91007.7|90957.7|91005.2|90955.2|12
1638839760000|2021-12-07 01:16:00|91006.6|90956.6|91007.1|90957.1|91007.3|90957.3|91006.4|90956.4|19
1638839770000|2021-12-07 01:16:10|91006.7|90956.7|91007.2|90957.2|91007.2|90957.2|91005|90955|7
1638839780000|2021-12-07 01:16:20|91008.1|90958.1|91005.4|90955.4|91008.1|90958.1|91003.7|90953.7|17
1638839790000|2021-12-07 01:16:30|91003|90953|91010.2|90960.2|91023.8|90962|91002.5|90940.8|39
1638839800000|2021-12-07 01:16:40|91010.4|90960.4|91004.3|90954.3|91010.4|90960.4|91001.8|90951.8|36
1638839810000|2021-12-07 01:16:50|91004.1|90954.1|91008.4|90958.4|91009.8|90959.8|91003.5|90953.5|42
1638839820000|2021-12-07 01:17:00|91007.9|90957.9|91009.7|90959.7|91010.7|90960.7|91006.5|90956.5|33
1638839830000|2021-12-07 01:17:10|91009.8|90959.8|91009.8|90959.8|91010.9|90960.9|91008.1|90958.1|31
1638839840000|2021-12-07 01:17:20|91009.9|90959.9|91013.4|90963.4|91013.4|90963.4|91008.5|90958.5|19
1638839850000|2021-12-07 01:17:30|91011.6|90961.6|91014.8|90964.8|91015.8|90965.8|91011.6|90961.6|26
1638839860000|2021-12-07 01:17:40|91016.1|90966.1|91012.5|90962.5|91016.1|90966.1|91010.2|90960.2|25
1638839870000|2021-12-07 01:17:50|91012.6|90962.6|91008.4|90958.4|91013.5|90963.5|91007|90957|26
1638839880000|2021-12-07 01:18:00|91007.6|90957.6|91010.4|90960.4|91010.4|90960.4|91007.6|90957.6|19
1638839890000|2021-12-07 01:18:10|91008.9|90958.9|91008|90958|91009.1|90959.1|91007.3|90957.3|15
1638839900000|2021-12-07 01:18:20|91009|90959|91010.2|90960.2|91010.4|90960.4|91008.6|90958.6|12
1638839910000|2021-12-07 01:18:30|91010.1|90960.1|91008.9|90958.9|91010.5|90960.5|91008.8|90958.8|13
1638839920000|2021-12-07 01:18:40|91009.1|90959.1|91008.1|90958.1|91009.6|90959.6|91006|90956|23
1638839930000|2021-12-07 01:18:50|91006.8|90956.8|91008.8|90958.8|91008.8|90958.8|91005.3|90955.3|26
1638839940000|2021-12-07 01:19:00|91008.5|90958.5|91006.6|90956.6|91008.5|90958.5|91006.3|90956.3|22
1638839950000|2021-12-07 01:19:10|91007.7|90957.7|91011.6|90961.6|91013|90963|91006.7|90956.7|30
1638839960000|2021-12-07 01:19:20|91011.3|90961.3|91010.5|90960.5|91012.4|90962.4|91009.3|90959.3|26
1638839970000|2021-12-07 01:19:30|91011|90961|91008.5|90958.5|91011|90961|91007.9|90957.9|22
1638839980000|2021-12-07 01:19:40|91008.9|90958.9|91008.1|90958.1|91008.9|90958.9|91007|90957|19
1638839990000|2021-12-07 01:19:50|91008.3|90958.3|91007.8|90957.8|91009.1|90959.1|91006.9|90956.9|13
1638840000000|2021-12-07 01:20:00|91007.2|90957.2|91011|90961|91020|90961|91007.2|90948.6|24
1638840010000|2021-12-07 01:20:10|91009.6|90959.6|91007.5|90957.5|91016.8|90960.4|91004.1|90946.3|29
1638840020000|2021-12-07 01:20:20|91006.6|90956.6|91005.2|90955.2|91008.7|90958.7|91004.4|90954.4|26
1638840030000|2021-12-07 01:20:30|91004.8|90954.8|91004.1|90954.1|91006.2|90956.2|91003.8|90953.8|24
1638840040000|2021-12-07 01:20:40|91004.7|90954.7|91005.4|90955.4|91005.4|90955.4|91003.9|90953.9|16
1638840050000|2021-12-07 01:20:50|91005.1|90955.1|91004.8|90954.8|91005.5|90955.5|91004.7|90954.7|6
1638840060000|2021-12-07 01:21:00|91003.3|90953.3|90998.8|90948.8|91003.6|90953.6|90997|90947|41
1638840070000|2021-12-07 01:21:10|90998.4|90948.4|90998.6|90948.6|90999.9|90949.9|90998.2|90948.2|29
1638840080000|2021-12-07 01:21:20|90999|90949|90999|90949|90999.7|90949.7|90998.5|90948.5|14
1638840090000|2021-12-07 01:21:30|90998.3|90948.3|90996|90946|90999.4|90949.4|90993.9|90943.9|36
1638840100000|2021-12-07 01:21:40|90996.1|90946.1|90996.2|90946.2|90997.3|90947.3|90994.7|90944.7|19
1638840110000|2021-12-07 01:21:50|90996.4|90946.4|90994|90944|90996.8|90946.8|90994|90944|22
1638840120000|2021-12-07 01:22:00|90993.9|90943.9|90991.5|90941.5|90995.2|90945.2|90990.2|90940.2|30
1638840130000|2021-12-07 01:22:10|90990|90940|90990.2|90940.2|90992.1|90942.1|90989.5|90939.5|29
1638840140000|2021-12-07 01:22:20|90991.2|90941.2|90991.3|90941.3|90991.6|90941.6|90989.7|90939.7|30
1638840150000|2021-12-07 01:22:30|90991.6|90941.6|90989|90939|90993|90943|90989|90939|23
1638840160000|2021-12-07 01:22:40|90989.9|90939.9|90990.6|90940.6|90990.6|90940.6|90988.8|90938.8|17
1638840170000|2021-12-07 01:22:50|90990.9|90940.9|90991.3|90941.3|90991.9|90941.9|90990.9|90940.9|10
1638840180000|2021-12-07 01:23:00|90991.9|90941.9|90989.9|90939.9|90991.9|90941.9|90989.7|90939.7|19
1638840190000|2021-12-07 01:23:10|90990.5|90940.5|90991.9|90941.9|90992|90942|90989.5|90939.5|19
1638840200000|2021-12-07 01:23:20|90991.7|90941.7|90986.8|90936.8|90998.9|90941.8|90986.8|90927.9|23
1638840210000|2021-12-07 01:23:30|90986.6|90936.6|90987.8|90937.8|90987.8|90937.8|90986.6|90936.6|18
1638840220000|2021-12-07 01:23:40|90988.5|90938.5|90987.1|90937.1|90989|90939|90986.6|90936.6|24
1638840230000|2021-12-07 01:23:50|90987.4|90937.4|90982.3|90932.3|90987.4|90937.4|90982.3|90932.3|23
1638840240000|2021-12-07 01:24:00|90982.5|90932.5|90987.3|90937.3|90987.3|90937.3|90982.1|90932.1|30
1638840250000|2021-12-07 01:24:10|90988.3|90938.3|90989.4|90939.4|91001.7|90940.1|90987.5|90924.1|23
1638840260000|2021-12-07 01:24:20|90989.7|90939.7|90989.9|90939.9|90991.6|90941.6|90989.5|90939.5|18
1638840270000|2021-12-07 01:24:30|90990|90940|90990|90940|90993.7|90943.7|90989.3|90939.3|31
1638840280000|2021-12-07 01:24:40|90990.5|90940.5|90988.7|90938.7|90991.4|90941.4|90988.7|90938.7|15
1638840290000|2021-12-07 01:24:50|90991.2|90941.2|90989|90939|90991.2|90941.2|90988.5|90938.5|24
1638840300000|2021-12-07 01:25:00|90988.6|90938.6|90986.3|90936.3|90989.7|90939.7|90983.6|90933.6|31
1638840310000|2021-12-07 01:25:10|90986.1|90936.1|90983.4|90933.4|90992.7|90936.6|90982.6|90922.5|32
1638840320000|2021-12-07 01:25:20|90983.3|90933.3|90985.1|90935.1|90987.1|90937.1|90983.3|90933.3|27
1638840330000|2021-12-07 01:25:30|90985.4|90935.4|90980.8|90930.8|90991.4|90935.8|90979.7|90920.2|23
1638840340000|2021-12-07 01:25:40|90980.7|90930.7|90977.9|90927.9|90988.3|90930.8|90976.9|90918.2|38
1638840350000|2021-12-07 01:25:50|90978|90928|90980.6|90930.6|90980.9|90930.9|90977.1|90927.1|21
1638840360000|2021-12-07 01:26:00|90980.8|90930.8|90989.6|90919.1|90989.6|90931.2|90978.3|90918.5|20
1638840370000|2021-12-07 01:26:10|90980.9|90930.9|90979.6|90929.6|90981.5|90931.5|90977.5|90927.5|29
1638840380000|2021-12-07 01:26:20|90980|90930|90983.3|90933.3|90983.3|90933.3|90979.8|90929.8|14
1638840390000|2021-12-07 01:26:30|90983.2|90933.2|90977.8|90927.8|90983.5|90933.5|90977.4|90927.4|28
1638840400000|2021-12-07 01:26:40|90978|90928|90977.6|90927.6|90979|90929|90976.8|90926.8|23
1638840410000|2021-12-07 01:26:50|90977.5|90927.5|90976.9|90926.9|90977.9|90927.9|90975.7|90925.7|21
1638840420000|2021-12-07 01:27:00|90977.1|90927.1|90975.7|90925.7|90978.8|90928.8|90975.4|90925.4|20
1638840430000|2021-12-07 01:27:10|90976.5|90926.5|90974.9|90924.9|90977|90927|90974.9|90924.9|17
1638840440000|2021-12-07 01:27:20|90975.9|90925.9|90975.9|90925.9|90976.5|90926.5|90975.5|90925.5|22
1638840450000|2021-12-07 01:27:30|90976.1|90926.1|90971.3|90921.3|90976.3|90926.3|90971.3|90921.3|29
1638840460000|2021-12-07 01:27:40|90970.9|90920.9|90977.7|90927.7|90978.6|90928.6|90970.4|90920.4|44
1638840470000|2021-12-07 01:27:50|90978.7|90928.7|90978.2|90928.2|90992.9|90929.9|90977.9|90917.4|34
1638840480000|2021-12-07 01:28:00|90978.1|90928.1|90973.3|90923.3|90978.1|90928.1|90970.5|90920.5|56
1638840490000|2021-12-07 01:28:10|90973.1|90923.1|90974.1|90924.1|90984|90924.8|90970.8|90911.7|39
1638840500000|2021-12-07 01:28:20|90980.5|90910|90972.4|90922.4|90984.8|90924.5|90971.8|90910|13
1638840510000|2021-12-07 01:28:30|90971.6|90921.6|90981.2|90908.6|90982.5|90923.9|90968.5|90908.6|28
1638840520000|2021-12-07 01:28:40|90969.6|90919.6|90969.2|90919.2|90980.8|90921.7|90969|90908.4|33
1638840530000|2021-12-07 01:28:50|90968.5|90918.5|90973.2|90923.2|90979.2|90923.6|90968.5|90907.9|32
1638840540000|2021-12-07 01:29:00|90973|90923|90973.9|90923.9|90974.2|90924.2|90972.4|90922.4|33
1638840550000|2021-12-07 01:29:10|90974.4|90924.4|90974|90924|90975.1|90925.1|90972.8|90922.8|22
1638840560000|2021-12-07 01:29:20|90973.8|90923.8|90974.4|90924.4|90975.1|90925.1|90972.5|90922.5|23
1638840570000|2021-12-07 01:29:30|90985.2|90914.3|90973.2|90923.2|90985.2|90924.9|90972|90914.3|21
1638840580000|2021-12-07 01:29:40|90973.8|90923.8|90973.8|90923.8|90974.5|90924.5|90972.8|90922.8|16
1638840590000|2021-12-07 01:29:50|90974.2|90924.2|90974|90924|90984.6|90926.5|90972.6|90913.5|23
1638840600000|2021-12-07 01:30:00|90974.4|90924.4|90972.9|90922.9|90985.3|90926.9|90972.9|90913.1|41
1638840610000|2021-12-07 01:30:10|90973.6|90923.6|90992.5|90920|90994.5|90933|90972.6|90913.1|41
1638840620000|2021-12-07 01:30:20|90981|90931|90982.7|90932.7|90993.1|90932.7|90981|90919.4|32
1638840630000|2021-12-07 01:30:30|90982.9|90932.9|90980.8|90930.8|90983.1|90933.1|90979.7|90929.7|23
1638840640000|2021-12-07 01:30:40|90980.5|90930.5|90981.7|90931.7|90982.6|90932.6|90979.9|90929.9|19
1638840650000|2021-12-07 01:30:50|90982|90932|90982.5|90932.5|90982.7|90932.7|90980.9|90930.9|25
1638840660000|2021-12-07 01:31:00|90994|90921.9|90980.9|90930.9|90994|90933.6|90979.9|90920|34
1638840670000|2021-12-07 01:31:10|90979.9|90929.9|90980.7|90930.7|90981.6|90931.6|90979.5|90929.5|23
1638840680000|2021-12-07 01:31:20|90980.9|90930.9|90978.2|90928.2|90990.3|90930.9|90978|90919.7|28
1638840690000|2021-12-07 01:31:30|90978.6|90928.6|90979.4|90929.4|90979.4|90929.4|90977.8|90927.8|15
1638840700000|2021-12-07 01:31:40|90979.5|90929.5|90978.8|90928.8|90987.7|90929.5|90976.5|90917.7|26
1638840710000|2021-12-07 01:31:50|90978.7|90928.7|90977.5|90927.5|90978.9|90928.9|90977.2|90927.2|24
1638840720000|2021-12-07 01:32:00|90977.7|90927.7|90974.8|90924.8|90977.7|90927.7|90974.3|90924.3|32
1638840730000|2021-12-07 01:32:10|90975.8|90925.8|90975.8|90925.8|90985.1|90925.9|90973.2|90914.8|15
1638840740000|2021-12-07 01:32:20|90976.5|90926.5|90975.8|90925.8|90976.5|90926.5|90974.9|90924.9|16
1638840750000|2021-12-07 01:32:30|90976|90926|90976.8|90926.8|90976.8|90926.8|90975.6|90925.6|19
1638840760000|2021-12-07 01:32:40|90977.3|90927.3|90974.8|90924.8|90988.7|90927.3|90974|90912.7|20
1638840770000|2021-12-07 01:32:50|90975.2|90925.2|90977|90927|90978.5|90928.5|90974.8|90924.8|42
1638840780000|2021-12-07 01:33:00|90977.1|90927.1|90976.1|90926.1|90977.5|90927.5|90975.2|90925.2|27
1638840790000|2021-12-07 01:33:10|90976.3|90926.3|90975.5|90925.5|90985.5|90926.5|90974.6|90915.2|29
1638840800000|2021-12-07 01:33:20|90976|90926|90976.4|90926.4|90976.4|90926.4|90974.7|90924.7|12
1638840810000|2021-12-07 01:33:30|90976.3|90926.3|90975.8|90925.8|90976.9|90926.9|90975.8|90925.8|9
1638840820000|2021-12-07 01:33:40|90975.9|90925.9|90976.1|90926.1|90976.7|90926.7|90974.9|90924.9|21
1638840830000|2021-12-07 01:33:50|90977.1|90927.1|90978.4|90928.4|90979|90929|90976.6|90926.6|21
1638840840000|2021-12-07 01:34:00|90978.3|90928.3|90979.2|90929.2|90979.9|90929.9|90978.3|90928.3|21
1638840850000|2021-12-07 01:34:10|90979.7|90929.7|90978.8|90928.8|90980.5|90930.5|90978.2|90928.2|27
1638840860000|2021-12-07 01:34:20|90978.3|90928.3|90976.5|90926.5|90978.9|90928.9|90975.4|90925.4|31
1638840870000|2021-12-07 01:34:30|90976.2|90926.2|90976.7|90926.7|90986|90927|90974.7|90914.5|32
1638840880000|2021-12-07 01:34:40|90977.1|90927.1|90997.9|90947.9|91003.9|90948.3|90975.9|90915.2|36
1638840890000|2021-12-07 01:34:50|90996.3|90946.3|91008.5|90958.5|91014.9|90958.5|90995.9|90939.8|31
1638840900000|2021-12-07 01:35:00|91009|90959|91009.9|90959.9|91011.1|90961.1|91008.3|90958.3|34
1638840910000|2021-12-07 01:35:10|91012.3|90962.3|91016.2|90966.2|91016.4|90966.4|91012.3|90962.3|25
1638840920000|2021-12-07 01:35:20|91016.7|90966.7|91014.7|90964.7|91016.7|90966.7|91014.1|90964.1|37
1638840930000|2021-12-07 01:35:30|91014.8|90964.8|90999.2|90924.5|91014.8|90964.8|90987|90920.9|43
1638840940000|2021-12-07 01:35:40|90999.4|90924|90964.1|90914.1|90999.4|90933.2|90962.2|90901.9|51
1638840950000|2021-12-07 01:35:50|90975.3|90904.8|90969.8|90899.4|90978.4|90916.9|90960.2|90895.1|43
1638840960000|2021-12-07 01:36:00|90959.3|90909.3|90961.1|90911.1|90972.3|90911.1|90955.3|90890.2|52
1638840970000|2021-12-07 01:36:10|90960.4|90910.4|90961.9|90911.9|90962|90912|90960.4|90910.4|19
1638840980000|2021-12-07 01:36:20|90962.3|90912.3|90965.2|90915.2|90965.2|90915.2|90961.9|90911.9|20
1638840990000|2021-12-07 01:36:30|90965.9|90915.9|91008.6|90929.6|91009.3|90941.3|90959.5|90909.5|43
1638841000000|2021-12-07 01:36:40|91008|90929.7|91016.2|90966.2|91023.2|90966.6|90998.2|90929.7|45
1638841010000|2021-12-07 01:36:50|91015.2|90965.2|91018.5|90968.5|91018.9|90968.9|91012.7|90962.7|26
1638841020000|2021-12-07 01:37:00|91019.2|90969.2|91008|90917.7|91019.2|90969.2|91005.1|90917.7|34
1638841030000|2021-12-07 01:37:10|91007.2|90921.5|90985.8|90905.2|91010.8|90922|90966.8|90902.5|39
1638841040000|2021-12-07 01:37:20|90989.3|90902.8|90986|90911.5|90989.3|90923.3|90968.5|90902.8|33
1638841050000|2021-12-07 01:37:30|90974.7|90924.7|90967.3|90917.3|90985.5|90924.7|90965.2|90901.8|45
1638841060000|2021-12-07 01:37:40|90971.1|90921.1|90980.1|90906.8|90981.8|90922.8|90966.2|90905.8|28
1638841070000|2021-12-07 01:37:50|90980.9|90908.1|90991|90913.6|90994.9|90925.9|90966.3|90902.3|45
1638841080000|2021-12-07 01:38:00|90993|90909.7|90994.9|90917.7|90996.9|90920.7|90991|90909|26
1638841090000|2021-12-07 01:38:10|90993|90918.4|90995.2|90916.9|91001.7|90922.1|90993|90912.9|32
1638841100000|2021-12-07 01:38:20|90995.4|90917.1|90999.5|90918.1|91002|90921|90995|90912.9|28
1638841110000|2021-12-07 01:38:30|90998.7|90918.9|90999.9|90921.8|91000.6|90925|90995.8|90918.9|18
1638841120000|2021-12-07 01:38:40|91000.1|90921.7|90990|90918.4|91000.4|90923.4|90990|90918|29
1638841130000|2021-12-07 01:38:50|90979.4|90929.4|91012.4|90937.1|91016.7|90942.5|90979.4|90917.1|33
1638841140000|2021-12-07 01:39:00|91011.5|90937.8|91015.6|90944.5|91017|90959|90999.2|90931|55
1638841150000|2021-12-07 01:39:10|91013.8|90940.1|91011.3|90961.3|91015.5|90962.3|91003|90936.4|50
1638841160000|2021-12-07 01:39:20|91012|90962|91013.9|90963.9|91014.9|90964.9|91010.4|90960.4|29
1638841170000|2021-12-07 01:39:30|91013.8|90963.8|91009.4|90959.4|91019.2|90964.6|91006.4|90948.4|23
1638841180000|2021-12-07 01:39:40|91008.3|90958.3|91009.9|90959.9|91020|90959.9|91006.7|90939|26
1638841190000|2021-12-07 01:39:50|91009.8|90959.8|91009.7|90959.7|91013.5|90963.5|91008.8|90958.8|24
1638841200000|2021-12-07 01:40:00|91009.6|90959.6|91010.7|90960.7|91012.8|90962.8|91009.1|90959.1|28
1638841210000|2021-12-07 01:40:10|91010.8|90960.8|91009.7|90959.7|91010.8|90960.8|91009.2|90959.2|25
1638841220000|2021-12-07 01:40:20|91010|90960|91004.8|90931.5|91010.1|90960.1|90991.5|90929|34
1638841230000|2021-12-07 01:40:30|91005.2|90932.4|90984.9|90905.7|91005.2|90934.1|90969.5|90905.7|43
1638841240000|2021-12-07 01:40:40|90985.8|90906.2|90968.3|90918.3|90985.8|90919.5|90966|90905.6|40
1638841250000|2021-12-07 01:40:50|90967.7|90917.7|90968.7|90918.7|90979.5|90919|90967.1|90908|23
1638841260000|2021-12-07 01:41:00|90969.4|90919.4|90969.6|90919.6|90969.8|90919.8|90968.2|90918.2|17
1638841270000|2021-12-07 01:41:10|90968.4|90918.4|90971.5|90921.5|90979.6|90922.1|90968.3|90909|21
1638841280000|2021-12-07 01:41:20|90971.6|90921.6|90969|90919|90979.5|90921.7|90966.9|90906.6|28
1638841290000|2021-12-07 01:41:30|90979.6|90909.2|91002.4|90952.4|91004.9|90952.4|90967.4|90908.5|52
1638841300000|2021-12-07 01:41:40|91003.7|90953.7|91014.3|90964.3|91014.9|90964.9|91001.6|90937.5|47
1638841310000|2021-12-07 01:41:50|91014.1|90964.1|91016.5|90966.5|91018.2|90968.2|91013.9|90963.9|35
1638841320000|2021-12-07 01:42:00|91017|90967|91011.5|90961.5|91017.2|90967.2|91010.7|90960.7|37
1638841330000|2021-12-07 01:42:10|91011.2|90961.2|91008|90958|91011.5|90961.5|91006.1|90956.1|37
1638841340000|2021-12-07 01:42:20|91008.3|90958.3|90999.3|90949.3|91008.6|90958.6|90997.9|90947.9|21
1638841350000|2021-12-07 01:42:30|90999.1|90949.1|90986.9|90936.9|90999.3|90949.3|90985.3|90935.3|26
1638841360000|2021-12-07 01:42:40|90987.2|90937.2|90984.8|90934.8|90991.7|90943.5|90968.5|90933.1|39
1638841370000|2021-12-07 01:42:50|90985.4|90935.4|90985.6|90935.6|90986.3|90947|90971.4|90934.5|37
1638841380000|2021-12-07 01:43:00|90985.5|90935.5|90986.1|90936.1|90986.1|90936.1|90984.4|90934.4|28
1638841390000|2021-12-07 01:43:10|90986.2|90936.2|91001.2|90951.2|91001.7|90951.7|90986.2|90936.2|33
1638841400000|2021-12-07 01:43:20|91001.7|90951.7|91002.6|90952.6|91004.1|90954.1|91000.3|90950.3|28
1638841410000|2021-12-07 01:43:30|91002.8|90952.8|91004.3|90954.3|91009.4|90959.4|91002.8|90952.8|24
1638841420000|2021-12-07 01:43:40|91003.9|90953.9|91007|90957|91007.2|90957.2|91003.9|90953.9|20
1638841430000|2021-12-07 01:43:50|91006.7|90956.7|91007.7|90957.7|91009.1|90959.1|91006.7|90956.7|29
1638841440000|2021-12-07 01:44:00|91007.4|90957.4|91009.1|90959.1|91009.6|90959.6|91005.9|90955.9|32
1638841450000|2021-12-07 01:44:10|91009.2|90959.2|91008.9|90958.9|91010.7|90960.7|91006.4|90956.4|34
1638841460000|2021-12-07 01:44:20|91008.5|90958.5|91008.5|90958.5|91010|90960|91007.6|90957.6|25
1638841470000|2021-12-07 01:44:30|91009.9|90959.9|91012.5|90962.5|91012.9|90962.9|91009.3|90959.3|24
1638841480000|2021-12-07 01:44:40|91013.2|90963.2|91009.8|90959.8|91013.2|90963.2|91009.4|90959.4|33
1638841490000|2021-12-07 01:44:50|91010.4|90960.4|91009.6|90959.6|91012|90962|91008.1|90958.1|29
1638841500000|2021-12-07 01:45:00|91010.7|90960.7|91011.1|90961.1|91012.6|90962.6|91009.5|90959.5|29
1638841510000|2021-12-07 01:45:10|91010.9|90960.9|91010.3|90960.3|91012.1|90962.1|91010.2|90960.2|27
1638841520000|2021-12-07 01:45:20|91010.6|90960.6|91008.8|90958.8|91012.8|90962.8|91007.8|90957.8|32
1638841530000|2021-12-07 01:45:30|91009.5|90959.5|91012.4|90962.4|91012.4|90962.4|91008.1|90958.1|21
1638841540000|2021-12-07 01:45:40|91012.1|90962.1|91011.6|90961.6|91015.8|90965.8|91006.7|90956.7|40
1638841550000|2021-12-07 01:45:50|91011.7|90961.7|91010.1|90960.1|91015.4|90965.4|91009.4|90959.4|38
1638841560000|2021-12-07 01:46:00|91009.8|90959.8|91007.6|90957.6|91010|90960|91006|90956|29
1638841570000|2021-12-07 01:46:10|91008.9|90958.9|91008.2|90958.2|91012.5|90962.5|91006.5|90956.5|43
1638841580000|2021-12-07 01:46:20|91008.1|90958.1|91007.4|90957.4|91009|90959|91005.6|90955.6|24
1638841590000|2021-12-07 01:46:30|91007.7|90957.7|91008.2|90958.2|91010.5|90960.5|91006.4|90956.4|21
1638841600000|2021-12-07 01:46:40|91008.8|90958.8|91006.3|90956.3|91008.8|90958.8|91003.7|90953.7|51
1638841610000|2021-12-07 01:46:50|90995.1|90970.1|91008.4|90958.4|91008.4|90970.1|90991.7|90948.3|36
1638841620000|2021-12-07 01:47:00|91009.7|90959.7|91002.3|90952.3|91009.8|90959.8|90997.1|90947.1|55
1638841630000|2021-12-07 01:47:10|91002.6|90952.6|91003.9|90953.9|91003.9|90953.9|91000.9|90950.9|35
1638841640000|2021-12-07 01:47:20|91002.4|90952.4|91000.8|90950.8|91002.4|90952.4|91000.1|90950.1|27
1638841650000|2021-12-07 01:47:30|91001.5|90951.5|91007|90957|91011.3|90957.7|91000.2|90939.7|35
1638841660000|2021-12-07 01:47:40|91006.2|90956.2|91002.2|90952.2|91016.7|90957.7|91002.2|90945.1|17
1638841670000|2021-12-07 01:47:50|91005.3|90955.3|91004.6|90954.6|91008.7|90958.7|90996.5|90946.5|42
1638841680000|2021-12-07 01:48:00|91002.9|90952.9|91000.9|90950.9|91002.9|90952.9|90999.5|90949.5|46
1638841690000|2021-12-07 01:48:10|91001.7|90951.7|91002.4|90952.4|91003.4|90953.4|90999.5|90949.5|21
1638841700000|2021-12-07 01:48:20|91001.8|90951.8|90998|90948|91002.4|90952.4|90998|90948|25
1638841710000|2021-12-07 01:48:30|90997.5|90947.5|90998|90948|91000.8|90950.8|90995.7|90945.7|26
1638841720000|2021-12-07 01:48:40|90998.9|90948.9|90989.5|90939.5|90999.6|90949.6|90988.2|90938.2|47
1638841730000|2021-12-07 01:48:50|90990.4|90940.4|90990.2|90940.2|90992.3|90942.3|90987|90937|25
1638841740000|2021-12-07 01:49:00|90989.3|90939.3|90990.4|90940.4|90996|90946|90987.9|90937.9|51
1638841750000|2021-12-07 01:49:10|90990.2|90940.2|90988.1|90938.1|90995.7|90945.7|90988.1|90938.1|48
1638841760000|2021-12-07 01:49:20|90988|90938|90989.8|90939.8|90993.8|90943.8|90988|90938|34
1638841770000|2021-12-07 01:49:30|90990.1|90940.1|90990.7|90940.7|90994.5|90944.5|90989.8|90939.8|29
1638841780000|2021-12-07 01:49:40|90991.7|90941.7|90992.1|90942.1|90992.5|90942.5|90990.7|90940.7|15
1638841790000|2021-12-07 01:49:50|90992.5|90942.5|90991.7|90941.7|90995.8|90945.8|90988.8|90938.8|36
1638841800000|2021-12-07 01:50:00|90992.4|90942.4|91004.9|90930.4|91007.6|90942.6|90986.1|90922.9|47
1638841810000|2021-12-07 01:50:10|91004.7|90928.9|90989.6|90939.6|91004.7|90940.4|90988.5|90927.1|24
1638841820000|2021-12-07 01:50:20|90988.9|90938.9|91001.5|90921.5|91003.5|90939.2|90988.9|90920.4|18
1638841830000|2021-12-07 01:50:30|91001.4|90921.9|91002.2|90927.9|91002.2|90927.9|90996|90921.2|17
1638841840000|2021-12-07 01:50:40|91002.1|90927.8|91001.9|90929|91006.3|90933|91000.7|90923.4|30
1638841850000|2021-12-07 01:50:50|91003.4|90928.3|91003.1|90927.3|91010.7|90949.1|90986.2|90924.9|55
1638841860000|2021-12-07 01:51:00|90989.4|90939.4|91003.2|90931.3|91004.4|90944.4|90983.8|90924.1|47
1638841870000|2021-12-07 01:51:10|90992.6|90942.6|90999.4|90928.1|91005.4|90945.9|90991.3|90926.1|40
1638841880000|2021-12-07 01:51:20|90988.3|90938.3|91006.2|90931.3|91007.3|90943.6|90988.3|90924.1|43
1638841890000|2021-12-07 01:51:30|91006.3|90931.1|90991.6|90941.6|91006.3|90943.8|90989.2|90927.6|32
1638841900000|2021-12-07 01:51:40|90991.7|90941.7|91000|90922.7|91004|90944.5|90986.6|90922.7|52
1638841910000|2021-12-07 01:51:50|90999.6|90923.6|91003.1|90928.1|91004.2|90930.6|90997.8|90921.7|51
1638841920000|2021-12-07 01:52:00|91002.7|90927.5|90991.1|90941.1|91003.3|90941.1|90981.8|90920.9|55
1638841930000|2021-12-07 01:52:10|90990.5|90940.5|90991.4|90941.4|91002.5|90941.4|90983.5|90920.8|51
1638841940000|2021-12-07 01:52:20|90999.5|90925.2|90990.9|90920.3|91004.3|90942.3|90980.1|90917.3|70
1638841950000|2021-12-07 01:52:30|90990.3|90917.1|90991.5|90920.3|90995.6|90931.7|90978.7|90915.6|41
1638841960000|2021-12-07 01:52:40|90996.7|90921.1|90993.4|90919.1|90996.9|90929.4|90979.2|90919|27
1638841970000|2021-12-07 01:52:50|90994.6|90919.7|90991.5|90918.2|90996.2|90925.6|90972.5|90910.1|42
1638841980000|2021-12-07 01:53:00|90990.6|90918|90974.9|90924.9|90993.2|90928.3|90971.3|90911.2|55
1638841990000|2021-12-07 01:53:10|90974.6|90924.6|90982|90932|90999.4|90933.8|90974.6|90913.2|46
1638842000000|2021-12-07 01:53:20|90993.1|90920.8|90992.9|90919.1|90999.9|90932.3|90979.4|90917|63
1638842010000|2021-12-07 01:53:30|90993.9|90915.9|90977.8|90927.8|90995.8|90928.6|90973.8|90915.6|45
1638842020000|2021-12-07 01:53:40|90977.7|90927.7|90973.6|90923.6|90991.4|90932|90973.6|90912.4|38
1638842030000|2021-12-07 01:53:50|90975|90925|90985.2|90914.3|90992.5|90926.9|90972.2|90912.1|23
1638842040000|2021-12-07 01:54:00|90985.3|90913.8|90986|90913.5|90988.4|90926.9|90973.7|90913.5|25
1638842050000|2021-12-07 01:54:10|90984.9|90912.8|90985.2|90914.9|90991.4|90926.1|90974.2|90912.8|11
1638842060000|2021-12-07 01:54:20|90974.1|90924.1|90978.6|90928.6|90990.6|90931.6|90973.7|90912.1|36
1638842070000|2021-12-07 01:54:30|90977.8|90927.8|90987|90916.8|90989.2|90930.7|90974.4|90913.6|28
1638842080000|2021-12-07 01:54:40|90976.8|90926.8|90974.4|90924.4|90990.5|90928.6|90974.1|90912.4|30
1638842090000|2021-12-07 01:54:50|90976.8|90926.8|90986.8|90913.5|90986.8|90928.4|90972|90913.5|31
1638842100000|2021-12-07 01:55:00|90988.3|90913.3|90976.6|90926.6|90988.3|90927.1|90971.8|90913.3|39
1638842110000|2021-12-07 01:55:10|90975.7|90925.7|90986.7|90915.9|90987.5|90927.8|90975.5|90915.2|31
1638842120000|2021-12-07 01:55:20|90974.9|90924.9|90976.4|90926.4|90991.7|90926.8|90973.6|90910.3|36
1638842130000|2021-12-07 01:55:30|90976.3|90926.3|90976.7|90926.7|90988.4|90931.4|90974.3|90914.5|37
1638842140000|2021-12-07 01:55:40|90990.5|90914.5|90989.2|90917.6|90991.2|90927.5|90977.5|90912.6|33
1638842150000|2021-12-07 01:55:50|90989.8|90916.6|90978.7|90928.7|90990.4|90928.8|90977.9|90915.9|20
1638842160000|2021-12-07 01:56:00|90989.4|90915.8|90978.4|90928.4|90992.2|90933.7|90976.9|90915.5|45
1638842170000|2021-12-07 01:56:10|90977.7|90927.7|90988.8|90918.5|90992.9|90929.5|90977.7|90914.6|25
1638842180000|2021-12-07 01:56:20|90977.7|90927.7|90988.6|90915.4|90989.2|90929|90976.9|90915.4|8
1638842190000|2021-12-07 01:56:30|90989.1|90916|90993.1|90916.7|90993.1|90919.1|90989.1|90912.4|13
1638842200000|2021-12-07 01:56:40|90994|90915.8|90992.1|90913.7|90994|90927.2|90977.2|90912.4|12
1638842210000|2021-12-07 01:56:50|90986.7|90916.1|90975.2|90925.2|90988.5|90927.5|90975.2|90912.4|26
1638842220000|2021-12-07 01:57:00|90974.4|90924.4|90976.3|90926.3|90988.8|90927.6|90973.4|90912.1|32
1638842230000|2021-12-07 01:57:10|90987.2|90915.4|90988|90917.4|90989.7|90928.5|90976.2|90914|28
1638842240000|2021-12-07 01:57:20|90988.6|90916|90983.3|90911.7|90990.6|90927.8|90973.7|90909.8|40
1638842250000|2021-12-07 01:57:30|90971.9|90921.9|90987.1|90913.6|90988.3|90927.1|90971.9|90911.6|33
1638842260000|2021-12-07 01:57:40|90986.6|90915.7|90986.4|90913.6|90988.9|90924.8|90974.8|90911.2|18
1638842270000|2021-12-07 01:57:50|90986.5|90914.7|90974.4|90924.4|90991.7|90929.5|90974.1|90913|40
1638842280000|2021-12-07 01:58:00|90974.3|90924.3|90985|90914|90990.4|90929|90974|90912.6|44
1638842290000|2021-12-07 01:58:10|90987.9|90912.9|90990.4|90916.8|90992|90930.9|90976.7|90912.2|43
1638842300000|2021-12-07 01:58:20|90990.9|90916.3|90990.5|90918.2|90993.2|90931.2|90973.1|90911.9|43
1638842310000|2021-12-07 01:58:30|90991.7|90915.9|90977.2|90927.2|90994|90932.8|90977.2|90915.6|39
1638842320000|2021-12-07 01:58:40|90977|90927|90987|90914.5|90989.5|90927|90975.8|90913.8|13
1638842330000|2021-12-07 01:58:50|90987.7|90914.2|90977.7|90927.7|90988.9|90929.4|90975.1|90914.2|36
1638842340000|2021-12-07 01:59:00|90977.2|90927.2|90986.1|90915.6|90987.9|90927.4|90974.1|90910.9|32
1638842350000|2021-12-07 01:59:10|90987.9|90914.2|90987.3|90914.8|90987.9|90927.1|90973.8|90913.3|24
1638842360000|2021-12-07 01:59:20|90987.4|90914.5|90974.9|90924.9|90988.8|90935.3|90974.2|90911.6|29
1638842370000|2021-12-07 01:59:30|90974.8|90924.8|90984.5|90909.8|90987.5|90925.5|90971.7|90909.3|30
1638842380000|2021-12-07 01:59:40|90986|90907.2|90984.1|90909|90986.5|90911.1|90983|90907.2|30
1638842390000|2021-12-07 01:59:50|90984.7|90908.2|90986.8|90914.2|90989.6|90916.1|90984.1|90907.7|30
1638842400000|2021-12-07 02:00:00|90986.7|90914.1|90986.9|90914.6|90986.9|90919.5|90969.5|90907.1|46
1638842410000|2021-12-07 02:00:10|90975.4|90925.4|90986|90909.3|90987.1|90925.4|90971.9|90907|35
1638842420000|2021-12-07 02:00:20|90985.7|90912.1|90989.8|90915.1|90991|90929.8|90975.2|90912.1|50
1638842430000|2021-12-07 02:00:30|90990.1|90916.3|90987.7|90917.1|90990.1|90928.3|90976.7|90915.3|47
1638842440000|2021-12-07 02:00:40|90989.1|90916.9|90986.7|90914.2|90989.7|90929.1|90975.5|90912.7|37
1638842450000|2021-12-07 02:00:50|90989.2|90912.4|90977.9|90927.9|90991.5|90927.9|90975.6|90912.4|35
1638842460000|2021-12-07 02:01:00|90978|90928|90987.8|90916.7|90990.7|90932.8|90976.4|90916.3|57
1638842470000|2021-12-07 02:01:10|90988.4|90916.9|90987.8|90915.1|90989.2|90928.1|90977.1|90914.5|31
1638842480000|2021-12-07 02:01:20|90989.4|90916.2|90979|90929|90992.2|90933.6|90978.4|90913.6|49
1638842490000|2021-12-07 02:01:30|90990.6|90916.8|90987.9|90916.8|90993|90928.5|90978.4|90915|20
1638842500000|2021-12-07 02:01:40|90989.3|90915.5|90990.6|90915.6|90991.8|90917.8|90985.9|90912|28
1638842510000|2021-12-07 02:01:50|90991.2|90914.6|90977.5|90927.5|90992.2|90927.5|90977.5|90913.7|15
1638842520000|2021-12-07 02:02:00|90987.8|90916.4|90988.7|90917.2|90993.1|90917.5|90986.9|90910.9|23
1638842530000|2021-12-07 02:02:10|90988.9|90917.4|90987|90915.9|90992.1|90927.1|90977|90910.5|30
1638842540000|2021-12-07 02:02:20|90987.4|90915.4|90991.1|90919.3|90992|90931.5|90976.5|90914.5|27
1638842550000|2021-12-07 02:02:30|90990.6|90919.6|90993.9|90916|90994.2|90933.2|90980.3|90915|18
1638842560000|2021-12-07 02:02:40|90993.7|90916.4|90991.9|90918.2|90993.7|90931.4|90979.7|90916.4|17
1638842570000|2021-12-07 02:02:50|90993|90917.7|90994|90919.4|90994|90921.6|90992.1|90916.3|11
1638842580000|2021-12-07 02:03:00|90991.6|90921.2|90979.8|90929.8|90991.6|90931.4|90979.4|90921.2|11
1638842590000|2021-12-07 02:03:10|90979.9|90929.9|90989.7|90917.5|90991|90929.9|90978.2|90916.4|13
1638842600000|2021-12-07 02:03:20|90991.1|90916.1|90990.8|90917.6|90994.3|90931.4|90981.4|90916.1|14
1638842610000|2021-12-07 02:03:30|90990.6|90917.4|90991.9|90911.5|90992.6|90928.1|90977.5|90911.5|14
1638842620000|2021-12-07 02:03:40|90991.7|90911.8|90991.8|90920.7|90993.6|90935.3|90979.6|90910.4|30
1638842630000|2021-12-07 02:03:50|90991.6|90920.6|90985.2|90935.2|90997.6|90938|90979.7|90912.9|36
1638842640000|2021-12-07 02:04:00|90995.9|90924.8|90999.3|90925.8|91000|90937.1|90985.1|90918.9|33
1638842650000|2021-12-07 02:04:10|90987|90937|90997.1|90925.3|91000.9|90937|90985.3|90921.2|24
1638842660000|2021-12-07 02:04:20|90997.9|90924|90990.1|90910.7|90997.9|90939.1|90976.9|90908|37
1638842670000|2021-12-07 02:04:30|90989.1|90912.9|90977.8|90927.8|90992|90931.7|90976.1|90911.4|35
1638842680000|2021-12-07 02:04:40|90978.3|90928.3|90992.7|90917.7|90993.8|90932.2|90976.3|90912.1|25
1638842690000|2021-12-07 02:04:50|90993|90916.9|90991.4|90917.8|90993|90930.7|90977.9|90913.6|35
1638842700000|2021-12-07 02:05:00|90990|90918.7|90991.6|90921.5|90991.8|90934.6|90978.4|90915.9|29
1638842710000|2021-12-07 02:05:10|90991.1|90920.3|90978.1|90928.1|90991.3|90931.9|90978.1|90918.6|30
1638842720000|2021-12-07 02:05:20|90977.4|90927.4|90986.3|90912.2|90991.2|90931.5|90973.1|90912.2|42
1638842730000|2021-12-07 02:05:30|90987.1|90912.9|90972.9|90922.9|90987.1|90925.3|90972.8|90912.9|26
1638842740000|2021-12-07 02:05:40|90973|90923|90968|90918|90988.1|90928.2|90965|90906.5|31
1638842750000|2021-12-07 02:05:50|90966.6|90916.6|90975.5|90904|90978.9|90920.9|90966.3|90903.8|31
1638842760000|2021-12-07 02:06:00|90975.7|90903.7|90967.6|90917.6|90981.9|90922.6|90964.8|90903.7|35
1638842770000|2021-12-07 02:06:10|90967.2|90917.2|90977.1|90907|90977.7|90917.3|90966.7|90905.9|26
1638842780000|2021-12-07 02:06:20|90967.3|90917.3|90980.6|90908.4|90982.7|90917.5|90967|90905.9|28
1638842790000|2021-12-07 02:06:30|90981.8|90907.6|90964.4|90914.4|90983.4|90922.5|90963.3|90898.1|39
1638842800000|2021-12-07 02:06:40|90977.6|90902.6|90976.8|90901.4|90978.2|90913.4|90959.7|90900.6|28
1638842810000|2021-12-07 02:06:50|90976.2|90902.2|90973.9|90898.5|90977.9|90914.1|90962|90898.5|35
1638842820000|2021-12-07 02:07:00|90960.4|90910.4|90972.2|90897.1|90973.7|90910.4|90960.4|90892.8|23
1638842830000|2021-12-07 02:07:10|90972.1|90897.5|90968.3|90897.3|90972.5|90909.6|90958.8|90892.7|34
1638842840000|2021-12-07 02:07:20|90970.4|90897|90962.2|90912.2|90974.3|90912.3|90957.9|90895.8|32
1638842850000|2021-12-07 02:07:30|90962|90912|90972.7|90896.9|90975.5|90914.6|90957.9|90896.9|35
1638842860000|2021-12-07 02:07:40|90972.5|90897.2|90961.7|90911.7|90975.3|90913.1|90959|90894.9|31
1638842870000|2021-12-07 02:07:50|90974|90900.7|90973.1|90901.4|90976.6|90914.2|90959.9|90893.1|27
1638842880000|2021-12-07 02:08:00|90974.6|90901.9|90972.3|90901.4|90975.1|90912.8|90960.3|90899.6|35
1638842890000|2021-12-07 02:08:10|90972|90901.8|90959.7|90909.7|90975.8|90913.5|90956.4|90899|26
1638842900000|2021-12-07 02:08:20|90959.6|90909.6|90970.7|90898.8|90970.7|90909.6|90956.7|90896.5|24
1638842910000|2021-12-07 02:08:30|90970|90899|90959.5|90909.5|90973.8|90911.2|90955.4|90891.7|26
1638842920000|2021-12-07 02:08:40|90959.9|90909.9|90970.5|90899.5|90971.4|90910.5|90956.9|90896.1|34
1638842930000|2021-12-07 02:08:50|90970.4|90899.4|90953.5|90903.5|90970.6|90909.5|90953.5|90898.5|20
1638842940000|2021-12-07 02:09:00|90960|90910|90955.9|90905.9|90971|90910.4|90954.2|90895.6|36
1638842950000|2021-12-07 02:09:10|90953|90903|90970.2|90897.6|90970.2|90909.1|90953|90897.6|27
1638842960000|2021-12-07 02:09:20|90967.8|90907.9|90953.1|90903.1|90969.5|90907.9|90952.9|90892.1|43
1638842970000|2021-12-07 02:09:30|90952.8|90902.8|90969.6|90896.9|90969.6|90906.8|90951.9|90893.2|36
1638842980000|2021-12-07 02:09:40|90967.7|90897.1|90958.5|90908.5|90967.9|90908.5|90955|90894.8|33
1638842990000|2021-12-07 02:09:50|90956.9|90906.9|90955.3|90905.3|90967.7|90908.6|90955.2|90895.1|26
1638843000000|2021-12-07 02:10:00|90955.8|90905.8|90957.2|90907.2|90971|90908.4|90954.8|90897.5|40
1638843010000|2021-12-07 02:10:10|90956.8|90906.8|90957.4|90907.4|90970.5|90912.8|90955.8|90895.5|30
1638843020000|2021-12-07 02:10:20|90956.1|90906.1|90963.8|90913.8|90976.3|90913.8|90956.1|90898.8|34
1638843030000|2021-12-07 02:10:30|90974.1|90902.9|90971.9|90900.7|90975.3|90913.5|90959.7|90900.4|26
1638843040000|2021-12-07 02:10:40|90973.8|90899.8|90957.2|90907.2|90973.8|90912.9|90957.2|90894.4|16
1638843050000|2021-12-07 02:10:50|90955.2|90905.2|90957.1|90907.1|90972.3|90914.4|90954.9|90897.5|23
1638843060000|2021-12-07 02:11:00|90954.5|90904.5|90961.1|90911.1|90973.6|90912.1|90954.2|90893.4|21
1638843070000|2021-12-07 02:11:10|90960.4|90910.4|90961.2|90911.2|90973.2|90914.9|90960.4|90898.9|28
1638843080000|2021-12-07 02:11:20|90961.3|90911.3|90960.3|90910.3|90971.9|90912.8|90955.5|90897.6|29
1638843090000|2021-12-07 02:11:30|90960.8|90910.8|90961.6|90911.6|90974.3|90914.1|90960|90896.6|36
1638843100000|2021-12-07 02:11:40|90960.6|90910.6|90976.2|90903.8|90977|90917.8|90960.4|90900.4|35
1638843110000|2021-12-07 02:11:50|90974.6|90904.1|90962.6|90912.6|90974.9|90912.7|90960.7|90900.7|30
1638843120000|2021-12-07 02:12:00|90962.7|90912.7|90963.8|90913.8|90975.8|90914.6|90959.3|90898.6|23
1638843130000|2021-12-07 02:12:10|90963.5|90913.5|90965|90915|90973.6|90917.7|90961.8|90899.5|23
1638843140000|2021-12-07 02:12:20|90965.4|90915.4|90978|90907.9|90979.9|90917.5|90961|90901.2|32
1638843150000|2021-12-07 02:12:30|90976.8|90906.8|90964.6|90914.6|90978.2|90917.1|90963.1|90904.1|21
1638843160000|2021-12-07 02:12:40|90976|90903.8|90975.3|90897|90979.4|90914|90961.4|90897|25
1638843170000|2021-12-07 02:12:50|90973.9|90901.6|90977.9|90899.2|90978.5|90915|90964|90899.2|25
1638843180000|2021-12-07 02:13:00|90976.1|90902.6|90958.8|90908.8|90976.5|90912.4|90958.8|90899.3|33
1638843190000|2021-12-07 02:13:10|90971.8|90897|90971.1|90896.1|90973.3|90899.1|90968.1|90895.8|31
1638843200000|2021-12-07 02:13:20|90972.6|90895.6|90973.4|90898.8|90974.7|90910.3|90960.3|90895.6|29
1638843210000|2021-12-07 02:13:30|90964.2|90914.2|90975.4|90899.8|90975.4|90914.2|90959.8|90898.4|30
1638843220000|2021-12-07 02:13:40|90975|90901.1|90974|90898.4|90976.3|90915.7|90960.1|90896.6|41
1638843230000|2021-12-07 02:13:50|90972.3|90899.5|90973.7|90901.9|90978|90914.4|90961.1|90898.8|27
1638843240000|2021-12-07 02:14:00|90973.6|90901.8|90972.1|90899.6|90976.7|90915.9|90960.1|90899.6|31
1638843250000|2021-12-07 02:14:10|90972.5|90899.4|90961.9|90911.9|90975|90913.8|90959.8|90898.5|34
1638843260000|2021-12-07 02:14:20|90961.7|90911.7|90957.9|90907.9|90970.4|90911.7|90957.9|90897.8|24
1638843270000|2021-12-07 02:14:30|90957.8|90907.8|90954.7|90904.7|90972.2|90908.8|90954.7|90894.3|35
1638843280000|2021-12-07 02:14:40|90964.4|90894|90954.4|90904.4|90967.5|90907.9|90951.3|90886.3|18
1638843290000|2021-12-07 02:14:50|90965.5|90893.7|90965.4|90889.7|90968.4|90907|90953.1|90889.7|25
1638843300000|2021-12-07 02:15:00|90952.3|90902.3|90965|90891.2|90966.9|90907.4|90951.5|90890.9|31
1638843310000|2021-12-07 02:15:10|90964.3|90892.2|90965.3|90892.8|90966.9|90904.4|90951.6|90892|31
1638843320000|2021-12-07 02:15:20|90964.8|90894.7|90964|90889.1|90967.6|90907.4|90950.7|90888.6|34
1638843330000|2021-12-07 02:15:30|90962.4|90890.4|90952.1|90902.1|90968|90908.9|90950.3|90887.9|35
1638843340000|2021-12-07 02:15:40|90952|90902|90963.3|90888.9|90964.6|90902|90951.4|90888.9|25
1638843350000|2021-12-07 02:15:50|90963.7|90889.3|90952|90902|90966.5|90904.3|90952|90887.6|31
1638843360000|2021-12-07 02:16:00|90951.3|90901.3|90963.5|90892.4|90967.9|90903.7|90951.3|90889.7|38
1638843370000|2021-12-07 02:16:10|90963|90892.6|90965.3|90895|90965.7|90905.8|90952.7|90890.9|36
1638843380000|2021-12-07 02:16:20|90966|90894.4|90964.1|90893.7|90968.4|90904.2|90954|90889.8|27
1638843390000|2021-12-07 02:16:30|90964.5|90893.5|90966.8|90889.7|90969|90906.7|90953.9|90888.6|27
1638843400000|2021-12-07 02:16:40|90966.7|90888.7|90965.1|90889.7|90967.5|90892.3|90962.5|90888.2|21
1638843410000|2021-12-07 02:16:50|90964|90892.3|90968.8|90894.9|90973.1|90909.1|90955.5|90890|33
1638843420000|2021-12-07 02:17:00|90968.5|90895.7|90967.2|90896.1|90969.5|90906.3|90956.2|90893.5|35
1638843430000|2021-12-07 02:17:10|90967.3|90895.7|90957.8|90907.8|90969.5|90908.9|90956.3|90895.7|14
1638843440000|2021-12-07 02:17:20|90968.9|90893.5|90971.2|90899.4|90971.2|90905.4|90955.4|90890.3|22
1638843450000|2021-12-07 02:17:30|90966.2|90896|90966.6|90894.4|90970.5|90908.3|90953.2|90889.7|38
1638843460000|2021-12-07 02:17:40|90968.1|90892.6|90958.7|90908.7|90973.4|90908.7|90957.7|90890.9|24
1638843470000|2021-12-07 02:17:50|90959.1|90909.1|90971|90896.3|90973.9|90909.1|90957.2|90893.3|17
1638843480000|2021-12-07 02:18:00|90969.7|90897.5|90960.5|90910.5|90971.8|90911.7|90960.3|90897.3|27
1638843490000|2021-12-07 02:18:10|90960.6|90910.6|90968.3|90890.9|90969.2|90911.1|90958|90890.1|31
1638843500000|2021-12-07 02:18:20|90968.4|90890.2|90969.3|90896.9|90970.2|90905.8|90952.6|90887.3|23
1638843510000|2021-12-07 02:18:30|90970.6|90895.6|90967.4|90896.2|90970.6|90908|90956.9|90895.6|21
1638843520000|2021-12-07 02:18:40|90968.6|90895.7|90969.7|90896.6|90972.6|90907.5|90957.5|90892.3|30
1638843530000|2021-12-07 02:18:50|90971|90895.2|90974.2|90901.1|90975.6|90911.8|90961.8|90894.2|27
1638843540000|2021-12-07 02:19:00|90974.1|90901|90974.1|90901.6|90976.2|90913.3|90962.6|90899.7|27
1638843550000|2021-12-07 02:19:10|90974.2|90901.8|90974.1|90902.1|90976.7|90915|90962.9|90901.7|31
1638843560000|2021-12-07 02:19:20|90973.9|90902.5|90973|90902.5|90974.9|90912.4|90962|90899|23
1638843570000|2021-12-07 02:19:30|90975.3|90901.1|90974.2|90897.9|90975.3|90912.3|90961.9|90897.9|8
1638843580000|2021-12-07 02:19:40|90975.1|90897.3|90978.8|90902.7|90980.9|90916.3|90964.8|90897.3|23
1638843590000|2021-12-07 02:19:50|90976.6|90904.7|90967.3|90917.3|90982|90922.6|90965.8|90903.6|32
1638843600000|2021-12-07 02:20:00|90977.1|90907|90977.3|90906.7|90980.4|90921.6|90966.9|90906|31
1638843610000|2021-12-07 02:20:10|90967.2|90917.2|90965.3|90915.3|90980.5|90917.2|90965.3|90901|11
1638843620000|2021-12-07 02:20:20|90965.7|90915.7|90957.7|90907.7|90977|90919.4|90957.7|90899.4|39
1638843630000|2021-12-07 02:20:30|90969.8|90896.1|90968.4|90895.2|90971|90908.9|90953.8|90893.9|35
1638843640000|2021-12-07 02:20:40|90956.5|90906.5|90962.6|90912.6|90974.5|90915.9|90956.1|90893.6|25
1638843650000|2021-12-07 02:20:50|90972.3|90901.3|90972.6|90900.4|90976.3|90914.4|90961.3|90898.6|31
1638843660000|2021-12-07 02:21:00|90973.4|90899.4|90975.4|90903.3|90977|90906.6|90972.1|90899.4|40
1638843670000|2021-12-07 02:21:10|90975.2|90903.1|90974.7|90901.8|90976|90916.9|90964.9|90901|25
1638843680000|2021-12-07 02:21:20|90968|90918|90976.3|90902.6|90976.3|90918|90963|90899.1|23
1638843690000|2021-12-07 02:21:30|90975.9|90903.2|90959.1|90909.1|90975.9|90910.4|90959.1|90899.9|20
1638843700000|2021-12-07 02:21:40|90959.3|90909.3|90970.8|90899.3|90973.3|90909.3|90959.3|90896.3|23
1638843710000|2021-12-07 02:21:50|90970.4|90899|90973.2|90901.4|90975.3|90914.6|90962.3|90896.9|22
1638843720000|2021-12-07 02:22:00|90960.6|90910.6|90973.6|90900.8|90979.1|90916.6|90960.6|90899|36
1638843730000|2021-12-07 02:22:10|90972.7|90901.7|90972|90900.7|90976.2|90912.2|90961.7|90897.8|17
1638843740000|2021-12-07 02:22:20|90971.7|90900|90973.2|90897.4|90975.8|90905.3|90971.3|90897.4|28
1638843750000|2021-12-07 02:22:30|90972.9|90898.1|90968.4|90894.5|90972.9|90900|90966.7|90894.5|22
1638843760000|2021-12-07 02:22:40|90969.6|90893|90950.9|90900.9|90971.1|90900.9|90949.4|90885|30
1638843770000|2021-12-07 02:22:50|90950.7|90900.7|90962.6|90891.7|90969.1|90907.8|90950.7|90888.7|22
1638843780000|2021-12-07 02:23:00|90962.8|90891.8|90967|90895.4|90967.1|90904.4|90954.2|90889.4|16
1638843790000|2021-12-07 02:23:10|90966.2|90895.1|90953.6|90903.6|90970.6|90907.5|90952|90893.3|16
1638843800000|2021-12-07 02:23:20|90954.1|90904.1|90952.1|90902.1|90968.2|90906.6|90951.7|90891.8|27
1638843810000|2021-12-07 02:23:30|90952.2|90902.2|90967.1|90895.1|90969.4|90907.7|90950.6|90887.6|31
1638843820000|2021-12-07 02:23:40|90966.5|90894|90954.7|90904.7|90969.1|90906.7|90954.7|90889.6|21
1638843830000|2021-12-07 02:23:50|90965|90894.6|90956.1|90906.1|90966.2|90906.1|90953.7|90893.7|10
1638843840000|2021-12-07 02:24:00|90955.9|90905.9|90953.1|90903.1|90966.6|90905.9|90953.1|90892.2|37
1638843850000|2021-12-07 02:24:10|90964|90892.8|90965.6|90889.2|90966.2|90892.8|90963.1|90889.1|22
1638843860000|2021-12-07 02:24:20|90963.8|90890.2|90966.6|90889.8|90968.5|90905.4|90951.2|90887.9|25
1638843870000|2021-12-07 02:24:30|90967.9|90888.9|90962.8|90890.7|90967.9|90901.9|90947.7|90888.3|33
1638843880000|2021-12-07 02:24:40|90962.7|90890.6|90969.5|90888.8|90970|90907.4|90950.3|90888.8|32
1638843890000|2021-12-07 02:24:50|90969.1|90889.7|90966.1|90892.7|90969.3|90893.8|90964.1|90888.8|12
1638843900000|2021-12-07 02:25:00|90964.2|90893.9|90954.3|90904.3|90969.5|90906.9|90954.1|90891|20
1638843910000|2021-12-07 02:25:10|90964.9|90893.6|90951|90901|90965.3|90903.2|90950.8|90890.8|18
1638843920000|2021-12-07 02:25:20|90968.1|90892.8|90954.4|90904.4|90968.3|90906.9|90950.5|90892.8|13
1638843930000|2021-12-07 02:25:30|90953.9|90903.9|90949.5|90899.5|90961.7|90904|90949.3|90889.9|15
1638843940000|2021-12-07 02:25:40|90961|90889|90964.1|90893.3|90967.8|90895.5|90960.9|90888.1|20
1638843950000|2021-12-07 02:25:50|90966.8|90893.1|90962.2|90890.2|90969.2|90901.5|90947.9|90885.5|10
1638843960000|2021-12-07 02:26:00|90950.8|90900.8|90967.8|90891.6|90968.8|90905|90950.8|90888.5|14
1638843970000|2021-12-07 02:26:10|90964.3|90893.4|90952.7|90902.7|90968|90908.1|90948.5|90891.5|35
1638843980000|2021-12-07 02:26:20|90964.6|90890.8|90953.6|90903.6|90965.5|90909.4|90951.7|90890.8|31
1638843990000|2021-12-07 02:26:30|90953.3|90903.3|90951.7|90901.7|90964.2|90903.8|90951.7|90891.2|13
1638844000000|2021-12-07 02:26:40|90951.8|90901.8|90949.1|90899.1|90960.4|90901.8|90948.2|90888.1|12
1638844010000|2021-12-07 02:26:50|90948.7|90898.7|90958.3|90885.8|90964|90904.8|90948.4|90885.7|28
1638844020000|2021-12-07 02:27:00|90959|90885.9|90948.7|90898.7|90960.4|90898.7|90945|90885|34
1638844030000|2021-12-07 02:27:10|90948.6|90898.6|90951.4|90901.4|90952.7|90902.7|90948.1|90898.1|21
1638844040000|2021-12-07 02:27:20|90950.7|90900.7|90952.1|90902.1|90966.4|90905.6|90949.7|90891.4|26
1638844050000|2021-12-07 02:27:30|90953.1|90903.1|90963.7|90889.2|90963.7|90908.7|90947.7|90889.2|21
1638844060000|2021-12-07 02:27:40|90962.3|90891.9|90953.1|90903.1|90966.5|90909.4|90951.2|90891.9|33
1638844070000|2021-12-07 02:27:50|90952.9|90902.9|90963.3|90893.1|90964.2|90907.1|90950.9|90891.8|26
1638844080000|2021-12-07 02:28:00|90953|90903|90952.2|90902.2|90963.7|90903.2|90951.8|90892.6|26
1638844090000|2021-12-07 02:28:10|90952.5|90902.5|90948.6|90898.6|90961.4|90904.8|90948.6|90890.4|30
1638844100000|2021-12-07 02:28:20|90949|90899|90964.2|90891.5|90964.7|90901.1|90948.4|90887.6|17
1638844110000|2021-12-07 02:28:30|90964.3|90891.6|90955.9|90905.9|90966.7|90909|90952.2|90891.6|20
1638844120000|2021-12-07 02:28:40|90968.3|90898|90958.6|90908.6|90970.2|90909.9|90955.7|90896.2|23
1638844130000|2021-12-07 02:28:50|90958.2|90908.2|90953.8|90903.8|90968.9|90908.2|90953.8|90896.7|22
1638844140000|2021-12-07 02:29:00|90953.7|90903.7|90954.8|90904.8|90968.7|90908.2|90953.4|90895|37
1638844150000|2021-12-07 02:29:10|90968.8|90894.8|90963.9|90892.4|90970.7|90905.1|90951|90891.6|23
1638844160000|2021-12-07 02:29:20|90963.8|90892.6|90953.2|90903.2|90965|90907.3|90947.1|90890.4|40
1638844170000|2021-12-07 02:29:30|90953.1|90903.1|90947.8|90897.8|90969.2|90903.7|90947.6|90885.1|24
1638844180000|2021-12-07 02:29:40|90947.4|90897.4|90947.2|90897.2|90956.7|90897.6|90946.6|90886.3|21
1638844190000|2021-12-07 02:29:50|90946|90896|90960.9|90889.5|90966.7|90901.5|90945.8|90889|31
1638844200000|2021-12-07 02:30:00|90960.8|90889.4|90962.9|90881.2|90963.2|90901.8|90947.8|90881.2|41
1638844210000|2021-12-07 02:30:10|90946.5|90896.5|90960.3|90880.6|90961.6|90896.5|90941.4|90880.6|17
1638844220000|2021-12-07 02:30:20|90954.8|90884.3|90950.4|90879.7|90956.2|90893.9|90941.9|90872.4|28
1638844230000|2021-12-07 02:30:30|90950.1|90889.6|90937.5|90887.5|90955.6|90892.6|90937.5|90875.2|36
1638844240000|2021-12-07 02:30:40|90937.8|90887.8|90940.5|90890.5|90949.1|90892.9|90937.3|90878.8|37
1638844250000|2021-12-07 02:30:50|90941.4|90891.4|90950.6|90880.2|90954.2|90895.6|90939.4|90875.5|44
1638844260000|2021-12-07 02:31:00|90950.9|90880.6|90942.1|90892.1|90956|90892.2|90942.1|90874.8|22
1638844270000|2021-12-07 02:31:10|90952.5|90882|90939.1|90889.1|90954.2|90894.4|90936.4|90877.3|40
1638844280000|2021-12-07 02:31:20|90938.4|90888.4|90937.6|90887.6|90953.6|90894.6|90936.7|90876.5|38
1638844290000|2021-12-07 02:31:30|90953.5|90878.1|90936.8|90886.8|90953.5|90890.5|90936.3|90876|34
1638844300000|2021-12-07 02:31:40|90947.6|90876.9|90949.3|90875.2|90952.4|90890.8|90935.5|90874.6|43
1638844310000|2021-12-07 02:31:50|90949.4|90875|90950.7|90877.2|90950.7|90890.7|90926.7|90874.6|35
1638844320000|2021-12-07 02:32:00|90949.1|90877.7|90936.8|90886.8|90949.5|90891.3|90934.3|90875|32
1638844330000|2021-12-07 02:32:10|90936.2|90886.2|90933.2|90883.2|90948.7|90889|90933.2|90875.9|47
1638844340000|2021-12-07 02:32:20|90933.1|90883.1|90932.5|90882.5|90946.6|90887.9|90931.5|90875.9|39
1638844350000|2021-12-07 02:32:30|90937.3|90887.3|90929.7|90879.7|90948.1|90889|90929.7|90873.8|47
1638844360000|2021-12-07 02:32:40|90933.2|90883.2|90933|90883|90944.9|90888.3|90931.5|90872.1|29
1638844370000|2021-12-07 02:32:50|90933.4|90883.4|90930.5|90880.5|90938.1|90888.1|90930.5|90880.5|21
1638844380000|2021-12-07 02:33:00|90930.4|90880.4|90934.5|90884.5|90937.6|90887.6|90930.4|90880.4|28
1638844390000|2021-12-07 02:33:10|90934.3|90884.3|90934.1|90884.1|90946.5|90885.4|90929.3|90875.6|28
1638844400000|2021-12-07 02:33:20|90932.6|90882.6|90940.6|90868.1|90945.1|90883.1|90929.4|90867|37
1638844410000|2021-12-07 02:33:30|90941.1|90868.2|90930.3|90880.3|90942.6|90882.3|90930.2|90866.5|25
1638844420000|2021-12-07 02:33:40|90929.9|90879.9|90937.9|90866.4|90941.7|90879.9|90929.3|90865.7|31
1638844430000|2021-12-07 02:33:50|90938|90866.5|90918|90868|90939.7|90877.4|90918|90857.4|55
1638844440000|2021-12-07 02:34:00|90928.2|90858.1|90930.1|90857.9|90930.4|90868.8|90916.5|90854.9|46
1638844450000|2021-12-07 02:34:10|90929|90858.7|90921.2|90871.2|90932.4|90872.4|90916.7|90856.5|48
1638844460000|2021-12-07 02:34:20|90920.6|90870.6|90932.5|90858.5|90934.3|90871|90917|90854.3|34
1638844470000|2021-12-07 02:34:30|90933.4|90857.7|90931.4|90858.9|90933.4|90870|90918.1|90852.2|23
1638844480000|2021-12-07 02:34:40|90920.4|90870.4|90922.7|90872.7|90936.4|90872.9|90920.3|90857.4|28
1638844490000|2021-12-07 02:34:50|90922.2|90872.2|90920.1|90870.1|90932.4|90873.2|90920.1|90858.6|41
1638844500000|2021-12-07 02:35:00|90930.4|90859.7|90922.3|90872.3|90934.7|90874.1|90919|90859.6|46
1638844510000|2021-12-07 02:35:10|90932.4|90862.3|90934.6|90858.9|90936.2|90877.1|90922.5|90858.6|35
1638844520000|2021-12-07 02:35:20|90933.6|90858.6|90918.4|90868.4|90933.6|90868.7|90917.7|90850.8|27
1638844530000|2021-12-07 02:35:30|90917.9|90867.9|90926.6|90854.5|90929.2|90867.9|90916.5|90852.3|23
1638844540000|2021-12-07 02:35:40|90926.7|90854.6|90926.3|90849.9|90928.1|90868.5|90913.1|90849.9|37
1638844550000|2021-12-07 02:35:50|90926.4|90849.6|90918.3|90868.3|90934.1|90872.3|90913.9|90849.6|45
1638844560000|2021-12-07 02:36:00|90918.9|90868.9|90928.7|90857.1|90930.5|90869.7|90918.3|90850.1|27
1638844570000|2021-12-07 02:36:10|90929.2|90856.2|90930.5|90856.4|90930.5|90859.3|90927.3|90853.2|23
1638844580000|2021-12-07 02:36:20|90929.4|90857.4|90929.1|90856.7|90933.1|90859.3|90928.5|90856.7|34
1638844590000|2021-12-07 02:36:30|90930.3|90855.4|90930.8|90857.7|90930.8|90868.3|90917|90854.7|25
1638844600000|2021-12-07 02:36:40|90931.9|90856.9|90930.9|90859.4|90933.9|90872.2|90921.4|90856.9|16
1638844610000|2021-12-07 02:36:50|90930.4|90859.9|90931.9|90857|90932.5|90869.6|90919.6|90857|26
1638844620000|2021-12-07 02:37:00|90929.4|90858.7|90923.1|90873.1|90933.1|90873.2|90920.2|90858.7|26
1638844630000|2021-12-07 02:37:10|90933|90862.6|90906.4|90832|90933|90872.2|90893.3|90825.7|60
1638844640000|2021-12-07 02:37:20|90903.8|90833.2|90908.5|90837.5|90910.9|90848.2|90893|90828.7|54
1638844650000|2021-12-07 02:37:30|90908|90833.6|90908.1|90835.1|90912.2|90848.6|90897.9|90831.8|30
1638844660000|2021-12-07 02:37:40|90910.4|90834|90918.5|90847.3|90921.5|90859.3|90894.5|90831.2|58
1638844670000|2021-12-07 02:37:50|90919.2|90846.6|90909.1|90859.1|90930.3|90870.6|90908.4|90845.2|50
1638844680000|2021-12-07 02:38:00|90920.4|90846.2|90917|90841.4|90925.8|90862.2|90904|90841.4|37
1638844690000|2021-12-07 02:38:10|90902.8|90852.8|90922.3|90850.2|90930.1|90869.4|90902.2|90839.1|57
1638844700000|2021-12-07 02:38:20|90922.5|90848.8|90924.7|90852|90925.1|90864.4|90907.2|90845.9|52
1638844710000|2021-12-07 02:38:30|90912|90852.4|90921|90846.9|90923.3|90862|90909|90846.1|37
1638844720000|2021-12-07 02:38:40|90921.2|90847.4|90923.8|90849|90925.2|90867|90909.8|90846.4|39
1638844730000|2021-12-07 02:38:50|90922.1|90851.1|90922.2|90851.6|90927.5|90854.4|90922.1|90847.4|27
1638844740000|2021-12-07 02:39:00|90922.1|90851.4|90925|90853.4|90927.2|90868.5|90913.3|90849.4|52
1638844750000|2021-12-07 02:39:10|90926.7|90852.8|90926.5|90849.1|90927|90866.6|90912.2|90846.5|34
1638844760000|2021-12-07 02:39:20|90927|90849.5|90925.4|90850.4|90927|90865.2|90911.3|90849.5|30
1638844770000|2021-12-07 02:39:30|90926.2|90848.7|90924.3|90849.8|90927.8|90865.1|90912.2|90848|31
1638844780000|2021-12-07 02:39:40|90925.8|90849|90902|90852|90926.8|90866.6|90901.8|90841.5|59
1638844790000|2021-12-07 02:39:50|90914.8|90840.4|90921.3|90851|90923|90861.9|90900|90839.8|62
1638844800000|2021-12-07 02:40:00|90923.4|90848.5|90905.7|90855.7|90923.4|90862.1|90902.4|90842.5|54
1638844810000|2021-12-07 02:40:10|90905.1|90855.1|90908.3|90858.3|90921.1|90861.7|90903.4|90841.4|48
1638844820000|2021-12-07 02:40:20|90909.2|90859.2|90908.2|90858.2|90924.3|90860.6|90905.4|90845|56
1638844830000|2021-12-07 02:40:30|90908.5|90858.5|90917.5|90846|90918.6|90858.5|90905.2|90844.5|40
1638844840000|2021-12-07 02:40:40|90918.6|90845.2|90924.9|90847.6|90924.9|90860.6|90910|90844.4|33
1638844850000|2021-12-07 02:40:50|90922.1|90851.2|90920.7|90845.1|90923.1|90860.8|90904.9|90843.6|36
1638844860000|2021-12-07 02:41:00|90921.9|90844.1|90913.3|90843.2|90922.4|90856.5|90901.6|90843|35
1638844870000|2021-12-07 02:41:10|90903.2|90853.2|90915.4|90841|90920.7|90855.6|90901.5|90836.8|41
1638844880000|2021-12-07 02:41:20|90903.1|90853.1|90906.6|90856.6|90921.5|90858.4|90902.3|90838.1|44
1638844890000|2021-12-07 02:41:30|90906.7|90856.7|90908.8|90858.8|90920.2|90860.4|90906.1|90845.2|34
1638844900000|2021-12-07 02:41:40|90910.7|90860.7|90909.8|90859.8|90924.3|90862.7|90908.6|90847.4|41
1638844910000|2021-12-07 02:41:50|90909.7|90859.7|90917.7|90845.7|90919.1|90859.7|90905.8|90842.9|26
1638844920000|2021-12-07 02:42:00|90917.6|90846.2|90910.9|90860.9|90921.7|90862.1|90907.2|90845.3|43
1638844930000|2021-12-07 02:42:10|90910.7|90860.7|90908.8|90858.8|90919.9|90860.7|90908.7|90848.8|27
1638844940000|2021-12-07 02:42:20|90908.6|90858.6|90906.5|90856.5|90920|90858.9|90906.5|90847.8|14
1638844950000|2021-12-07 02:42:30|90906.6|90856.6|90907.2|90857.2|90916.8|90859.4|90904.8|90845.4|30
1638844960000|2021-12-07 02:42:40|90906.7|90856.7|90906.9|90856.9|90919.6|90860|90906.5|90844.4|32
1638844970000|2021-12-07 02:42:50|90908.2|90858.2|90911.6|90861.6|90922.8|90865.3|90907.3|90846|49
1638844980000|2021-12-07 02:43:00|90911.1|90861.1|90908.5|90858.5|90924.9|90861.1|90907.9|90847|32
1638844990000|2021-12-07 02:43:10|90908.3|90858.3|90917.2|90846.7|90923.7|90862.2|90908.3|90846.3|40
1638845000000|2021-12-07 02:43:20|90918.5|90843.4|90919.5|90848.9|90919.7|90863.2|90904.9|90843.4|39
1638845010000|2021-12-07 02:43:30|90919.4|90848.4|90919.5|90847.3|90921.1|90863.5|90907.7|90846.6|48
1638845020000|2021-12-07 02:43:40|90907.7|90857.7|90908.8|90858.8|90919.4|90860.8|90903.4|90845.8|46
1638845030000|2021-12-07 02:43:50|90919.4|90849.1|90913.6|90842.9|90919.4|90858.5|90901.7|90841.2|34
1638845040000|2021-12-07 02:44:00|90914.6|90842.3|90904.3|90854.3|90917.3|90857.6|90902.4|90842|35
1638845050000|2021-12-07 02:44:10|90904.4|90854.4|90903.6|90853.6|90915.3|90854.4|90903.6|90842.6|16
1638845060000|2021-12-07 02:44:20|90903.9|90853.9|90897.2|90847.2|90915.6|90858.6|90894.3|90840|52
1638845070000|2021-12-07 02:44:30|90910.1|90838|90889.6|90839.6|90911.4|90851|90889.6|90832.8|45
1638845080000|2021-12-07 02:44:40|90891.6|90841.6|90905|90834.8|90908.5|90846.9|90889.5|90833|45
1638845090000|2021-12-07 02:44:50|90906.7|90834.1|90892.3|90842.3|90906.7|90847.4|90890.1|90833.4|34
1638845100000|2021-12-07 02:45:00|90894|90844|90889.4|90839.4|90899.1|90849.1|90889.4|90839.4|46
1638845110000|2021-12-07 02:45:10|90889.8|90839.8|90901.4|90829|90901.4|90841.4|90889.1|90829|32
1638845120000|2021-12-07 02:45:20|90901.1|90830|90892.8|90842.8|90903|90848.5|90890.3|90828.4|35
1638845130000|2021-12-07 02:45:30|90892.3|90842.3|90891.5|90841.5|90898.8|90848.8|90890.8|90840.8|42
1638845140000|2021-12-07 02:45:40|90891.6|90841.6|90893.9|90843.9|90901.2|90851.2|90891.4|90841.4|26
1638845150000|2021-12-07 02:45:50|90894.6|90844.6|90893.7|90843.7|90901.4|90851.4|90890.8|90840.8|35
1638845160000|2021-12-07 02:46:00|90894.2|90844.2|90893.5|90843.5|90905.5|90849.7|90892.1|90832.6|43
1638845170000|2021-12-07 02:46:10|90894.5|90844.5|90893.2|90843.2|90906.8|90845.4|90890.5|90833.7|40
1638845180000|2021-12-07 02:46:20|90893.6|90843.6|90907.4|90835.4|90907.4|90848.3|90892|90834.3|32
1638845190000|2021-12-07 02:46:30|90895.9|90845.9|90906.6|90835|90906.6|90846.9|90893.6|90835|36
1638845200000|2021-12-07 02:46:40|90895.6|90845.6|90896.9|90846.9|90900|90850|90893.9|90843.9|47
1638845210000|2021-12-07 02:46:50|90894.7|90844.7|90894.8|90844.8|90901.8|90851.8|90894.5|90844.5|31
1638845220000|2021-12-07 02:47:00|90895.9|90845.9|90894.4|90844.4|90910.7|90853|90894.4|90836.6|40
1638845230000|2021-12-07 02:47:10|90895.2|90845.2|90895.9|90845.9|90897.8|90847.8|90892.5|90842.5|26
1638845240000|2021-12-07 02:47:20|90895.5|90845.5|90896.2|90846.2|90908.4|90847.9|90895.5|90837.6|29
1638845250000|2021-12-07 02:47:30|90896.3|90846.3|90898.4|90848.4|90902.3|90852.3|90895|90845|26
1638845260000|2021-12-07 02:47:40|90897.9|90847.9|90901.3|90851.3|90913.6|90851.9|90896.1|90839.5|47
1638845270000|2021-12-07 02:47:50|90901.5|90851.5|90899.1|90849.1|90913|90852.9|90895.9|90836.9|36
1638845280000|2021-12-07 02:48:00|90898.5|90848.5|90913.3|90841|90913.6|90851.6|90896.8|90838.8|40
1638845290000|2021-12-07 02:48:10|90900.7|90850.7|90898.7|90848.7|90912.8|90854|90896.7|90839.3|22
1638845300000|2021-12-07 02:48:20|90898.3|90848.3|90897.1|90847.1|90898.5|90848.5|90896.5|90846.5|30
1638845310000|2021-12-07 02:48:30|90895.9|90845.9|90898|90848|90909.9|90851.5|90895.9|90839.2|28
1638845320000|2021-12-07 02:48:40|90897.9|90847.9|90899.9|90849.9|90900|90850|90895.8|90845.8|19
1638845330000|2021-12-07 02:48:50|90909.9|90838.9|90893.9|90843.9|90909.9|90854.3|90893.5|90837.7|38
1638845340000|2021-12-07 02:49:00|90893.3|90843.3|90894.1|90844.1|90909.8|90852|90892.5|90834.6|22
1638845350000|2021-12-07 02:49:10|90892.8|90842.8|90906.4|90835.1|90906.8|90846.7|90892.8|90834|21
1638845360000|2021-12-07 02:49:20|90905.4|90835.3|90894.8|90844.8|90907.6|90845.6|90894.8|90833.5|16
1638845370000|2021-12-07 02:49:30|90894.7|90844.7|90894.2|90844.2|90905.3|90845.7|90893.4|90834|28
1638845380000|2021-12-07 02:49:40|90893.9|90843.9|90895.9|90845.9|90911.6|90848.5|90890.5|90832.8|28
1638845390000|2021-12-07 02:49:50|90894.9|90844.9|90895|90845|90898.4|90848.4|90892.4|90842.4|37
1638845400000|2021-12-07 02:50:00|90895.7|90845.7|90891.8|90841.8|90895.7|90845.7|90891.8|90841.8|38
1638845410000|2021-12-07 02:50:10|90891.9|90841.9|90893.5|90843.5|90893.6|90843.6|90891.3|90841.3|36
1638845420000|2021-12-07 02:50:20|90893.9|90843.9|90894|90844|90894.4|90844.4|90893|90843|26
1638845430000|2021-12-07 02:50:30|90894.2|90844.2|90894.2|90844.2|90908.7|90844.6|90892.9|90838.7|21
1638845440000|2021-12-07 02:50:40|90894.3|90844.3|90897|90847|90901.1|90851.1|90893.1|90843.1|34
1638845450000|2021-12-07 02:50:50|90896.7|90846.7|90897.4|90847.4|90901.7|90851.7|90895.1|90845.1|38
1638845460000|2021-12-07 02:51:00|90896.2|90846.2|90897.2|90847.2|90910|90848.7|90894|90836.6|22
1638845470000|2021-12-07 02:51:10|90894.8|90844.8|90897.3|90847.3|90908.7|90847.8|90893.8|90837.3|32
1638845480000|2021-12-07 02:51:20|90897.2|90847.2|90894.3|90844.3|90906|90847.3|90893|90835.1|28
1638845490000|2021-12-07 02:51:30|90894.2|90844.2|90896.7|90846.7|90914.2|90852.6|90893.7|90836.4|48
1638845500000|2021-12-07 02:51:40|90898.7|90848.7|90898.6|90848.6|90918.2|90855.3|90897.9|90834.7|46
1638845510000|2021-12-07 02:51:50|90899.4|90849.4|90911.2|90838.9|90911.9|90850.4|90894.6|90837.9|32
1638845520000|2021-12-07 02:52:00|90911.5|90838.2|90895.2|90845.2|90914.1|90849.6|90894.1|90830.9|41
1638845530000|2021-12-07 02:52:10|90903.9|90832.6|90910.4|90825.3|90911.9|90836.1|90903.9|90825.3|29
1638845540000|2021-12-07 02:52:20|90911|90824.4|90906|90833.6|90914.6|90846.1|90892.2|90823.6|28
1638845550000|2021-12-07 02:52:30|90907.1|90832.8|90909|90833.1|90909.9|90851.6|90890.4|90827.6|48
1638845560000|2021-12-07 02:52:40|90910.3|90831.3|90900.1|90850.1|90910.3|90854|90895.2|90831.1|32
1638845570000|2021-12-07 02:52:50|90900|90850|90907.7|90834.9|90911.2|90852.7|90897.5|90834.5|31
1638845580000|2021-12-07 02:53:00|90896.3|90846.3|90896.5|90846.5|90909.9|90849|90895.3|90835|36
1638845590000|2021-12-07 02:53:10|90896.3|90846.3|90909.6|90835.2|90910.9|90849.7|90896.3|90832|34
1638845600000|2021-12-07 02:53:20|90909.5|90834.7|90908.1|90834.2|90910.6|90838.4|90907.3|90834.2|24
1638845610000|2021-12-07 02:53:30|90909.3|90835.8|90905.1|90833.9|90911.6|90849.4|90891.6|90832.3|37
1638845620000|2021-12-07 02:53:40|90897.8|90847.8|90895.3|90845.3|90908.8|90849.2|90893.9|90832.5|44
1638845630000|2021-12-07 02:53:50|90894.6|90844.6|90909.2|90833.6|90909.2|90847.9|90894.4|90833.6|13
1638845640000|2021-12-07 02:54:00|90907.8|90834.7|90908.2|90831.1|90910.1|90836|90905.6|90831|29
1638845650000|2021-12-07 02:54:10|90907.7|90832.3|90909.3|90830.2|90910|90847.9|90896.3|90829.1|18
1638845660000|2021-12-07 02:54:20|90910|90829.3|90904.1|90832.2|90910|90833.5|90904.1|90829.3|17
1638845670000|2021-12-07 02:54:30|90905.3|90831.2|90891.9|90841.9|90907.5|90842|90890.9|90829.1|31
1638845680000|2021-12-07 02:54:40|90891.7|90841.7|90890.5|90840.5|90903.5|90841.8|90890.4|90827.6|20
1638845690000|2021-12-07 02:54:50|90890.4|90840.4|90892.9|90842.9|90900.2|90844.4|90889.5|90828.4|24
1638845700000|2021-12-07 02:55:00|90892.8|90842.8|90902.6|90831.7|90902.9|90843.4|90891.6|90831.7|20
1638845710000|2021-12-07 02:55:10|90903|90831.1|90890.8|90840.8|90903.7|90844.3|90889.4|90829.5|35
1638845720000|2021-12-07 02:55:20|90890.9|90840.9|90891.6|90841.6|90892.1|90842.1|90890.6|90840.6|18
1638845730000|2021-12-07 02:55:30|90892.1|90842.1|90893.2|90843.2|90894.1|90844.1|90890.9|90840.9|25
1638845740000|2021-12-07 02:55:40|90893|90843|90888.7|90838.7|90906.3|90843|90888.7|90825.3|28
1638845750000|2021-12-07 02:55:50|90888.8|90838.8|90894.1|90844.1|90901.9|90844.1|90888.4|90826.6|30
1638845760000|2021-12-07 02:56:00|90894.3|90844.3|90893.8|90843.8|90903.9|90844.8|90891.8|90829.5|27
1638845770000|2021-12-07 02:56:10|90903.8|90833.1|90892.3|90842.3|90904|90844.3|90891.5|90833.1|29
1638845780000|2021-12-07 02:56:20|90902.2|90832.1|90892.7|90842.7|90903.4|90843.1|90890.8|90830.8|25
1638845790000|2021-12-07 02:56:30|90892.5|90842.5|90893.6|90843.6|90904.4|90843.6|90892.3|90829.9|19
1638845800000|2021-12-07 02:56:40|90893.5|90843.5|90892.4|90842.4|90902.8|90843.6|90892.4|90831|15
1638845810000|2021-12-07 02:56:50|90892.2|90842.2|90901.5|90830.2|90903.4|90842.4|90890.4|90827.6|26
1638845820000|2021-12-07 02:57:00|90902|90828.6|90903.3|90830.3|90903.3|90847.2|90890.9|90828.6|28
1638845830000|2021-12-07 02:57:10|90903.4|90841.9|90891.8|90841.8|90906.5|90844.3|90891.7|90829.9|17
1638845840000|2021-12-07 02:57:20|90892.1|90842.1|90890.9|90840.9|90894.1|90844.1|90890.9|90840.9|32
1638845850000|2021-12-07 02:57:30|90901.1|90831.1|90892.4|90842.4|90902.9|90848.3|90891.2|90831.1|25
1638845860000|2021-12-07 02:57:40|90892.3|90842.3|90889|90839|90894.1|90844.1|90889|90839|33
1638845870000|2021-12-07 02:57:50|90889.4|90839.4|90890.7|90840.7|90900.5|90840.7|90888.8|90827.6|26
1638845880000|2021-12-07 02:58:00|90890.1|90840.1|90894|90844|90903.4|90844|90889.1|90830.6|43
1638845890000|2021-12-07 02:58:10|90894.2|90844.2|90890.5|90840.5|90901.3|90844.2|90886.8|90828.3|40
1638845900000|2021-12-07 02:58:20|90890.3|90840.3|90889.5|90839.5|90900.3|90842.4|90887.9|90829.3|28
1638845910000|2021-12-07 02:58:30|90889.4|90839.4|90891.2|90841.2|90899.6|90843|90887.1|90825.5|41
1638845920000|2021-12-07 02:58:40|90890.7|90840.7|90890.5|90840.5|90903.9|90844.1|90889.1|90829.5|29
1638845930000|2021-12-07 02:58:50|90890.9|90840.9|90891.8|90841.8|90901.5|90841.9|90889.9|90830.3|22
1638845940000|2021-12-07 02:59:00|90891.9|90841.9|90892.4|90842.4|90903.6|90844.6|90890.7|90831.6|26
1638845950000|2021-12-07 02:59:10|90891.6|90841.6|90895.5|90845.5|90904.6|90845.5|90891.6|90829.8|23
1638845960000|2021-12-07 02:59:20|90894.2|90844.2|90891.1|90841.1|90907.1|90844.2|90891.1|90827|24
1638845970000|2021-12-07 02:59:30|90891.8|90841.8|90893.9|90843.9|90908.6|90844|90891.6|90828|22
1638845980000|2021-12-07 02:59:40|90893.3|90843.3|90894.2|90844.2|90905.9|90846.4|90893.3|90832.2|24
1638845990000|2021-12-07 02:59:50|90894|90844|90894.9|90844.9|90905.3|90845|90893.5|90833.4|23
1638846000000|2021-12-07 03:00:00|90895|90845|90908.7|90829.9|90909|90845.1|90883.7|90829.9|45
1638846010000|2021-12-07 03:00:10|90904.5|90832.7|90890.8|90840.8|90906|90843.8|90889|90830.6|36
1638846020000|2021-12-07 03:00:20|90890.7|90840.7|90890.4|90840.4|90891.1|90841.1|90889.9|90839.9|21
1638846030000|2021-12-07 03:00:30|90890.3|90840.3|90893.5|90843.5|90894|90844|90889.8|90839.8|31
1638846040000|2021-12-07 03:00:40|90893.6|90843.6|90895.1|90845.1|90905.6|90845.7|90893.6|90834.2|29
1638846050000|2021-12-07 03:00:50|90895|90845|90894.9|90844.9|90905.5|90845.7|90894.6|90835|14
1638846060000|2021-12-07 03:01:00|90894.7|90844.7|90907.4|90836.3|90909.4|90848|90894.4|90833.8|31
1638846070000|2021-12-07 03:01:10|90908.2|90835.8|90895.3|90845.3|90908.2|90846.3|90893.8|90833.1|31
1638846080000|2021-12-07 03:01:20|90894.4|90844.4|90903.4|90830.7|90907.6|90845.2|90893.9|90829.4|29
1638846090000|2021-12-07 03:01:30|90902.4|90831.7|90889.3|90839.3|90905.7|90843.2|90888.4|90831|29
1638846100000|2021-12-07 03:01:40|90889|90839|90888.7|90838.7|90890.7|90840.7|90888.1|90838.1|20
1638846110000|2021-12-07 03:01:50|90889|90839|90892.3|90842.3|90903.4|90843.6|90888.2|90831.2|40
1638846120000|2021-12-07 03:02:00|90890.6|90840.6|90890.8|90840.8|90891.6|90841.6|90888.8|90838.8|34
1638846130000|2021-12-07 03:02:10|90891.1|90841.1|90891.4|90841.4|90904.5|90843.1|90889.7|90830.2|37
1638846140000|2021-12-07 03:02:20|90891.5|90841.5|90890.7|90840.7|90892.6|90842.6|90889.2|90839.2|31
1638846150000|2021-12-07 03:02:30|90890.9|90840.9|90889.3|90839.3|90890.9|90840.9|90889.3|90839.3|23
1638846160000|2021-12-07 03:02:40|90889.5|90839.5|90888.6|90838.6|90889.7|90839.7|90888|90838|20
1638846170000|2021-12-07 03:02:50|90888.5|90838.5|90886.2|90836.2|90897.3|90839.1|90886.2|90826.2|28
1638846180000|2021-12-07 03:03:00|90885.9|90835.9|90885.2|90835.2|90896.5|90836.1|90884.9|90824.7|14
1638846190000|2021-12-07 03:03:10|90885.6|90835.6|90884.3|90834.3|90897.4|90837|90876.4|90822.1|45
1638846200000|2021-12-07 03:03:20|90884.6|90834.6|90898.3|90827.5|90902.8|90837.4|90883.9|90821.1|26
1638846210000|2021-12-07 03:03:30|90899.1|90825.7|90898.7|90827.2|90899.1|90837.8|90886.9|90825.7|11
1638846220000|2021-12-07 03:03:40|90898.3|90827.4|90887.2|90837.2|90898.9|90837.7|90886.9|90827.1|9
1638846230000|2021-12-07 03:03:50|90886.8|90836.8|90900.8|90822.9|90901.6|90836.8|90886.8|90822.6|6
1638846240000|2021-12-07 03:04:00|90896.8|90826.4|90885.8|90835.8|90900.9|90842.1|90884.4|90826|44
1638846250000|2021-12-07 03:04:10|90884.9|90834.9|90886.7|90836.7|90887.5|90837.5|90884.9|90834.9|18
1638846260000|2021-12-07 03:04:20|90886.3|90836.3|90901.1|90828.2|90901.1|90838.6|90885.2|90827.2|16
1638846270000|2021-12-07 03:04:30|90899.7|90829|90875.8|90825.8|90899.9|90839.4|90875.8|90820.3|37
1638846280000|2021-12-07 03:04:40|90876.5|90826.5|90905.6|90834.3|90909.5|90849.7|90876.5|90826.5|55
1638846290000|2021-12-07 03:04:50|90893.2|90843.2|90899.5|90849.5|90906.3|90849.5|90890.6|90834.5|43
1638846300000|2021-12-07 03:05:00|90899.6|90849.6|90904|90854|90904.4|90854.4|90898.8|90848.8|37
1638846310000|2021-12-07 03:05:10|90904.3|90854.3|90904.7|90854.7|90904.8|90854.8|90904.1|90854.1|16
1638846320000|2021-12-07 03:05:20|90904.2|90854.2|90898.3|90848.3|90909.4|90854.2|90896|90836|21
1638846330000|2021-12-07 03:05:30|90900.3|90850.3|90898.4|90848.4|90909.1|90850.3|90895.8|90838.1|17
1638846340000|2021-12-07 03:05:40|90898.7|90848.7|90895.2|90845.2|90907.2|90848.7|90894.4|90834.3|24
1638846350000|2021-12-07 03:05:50|90895.8|90845.8|90899.5|90849.5|90912.8|90851.3|90895.8|90834.8|21
1638846360000|2021-12-07 03:06:00|90898.9|90848.9|90896.2|90846.2|90907.5|90849.9|90895.4|90834.5|42
1638846370000|2021-12-07 03:06:10|90896|90846|90897.2|90847.2|90897.7|90847.7|90895.9|90845.9|35
1638846380000|2021-12-07 03:06:20|90897.3|90847.3|90896.5|90846.5|90908.5|90847.3|90896.5|90836.7|15
1638846390000|2021-12-07 03:06:30|90895.9|90845.9|90895.4|90845.4|90906.4|90846.5|90894.7|90835.3|13
1638846400000|2021-12-07 03:06:40|90905.6|90834.5|90893.5|90843.5|90906.8|90845.5|90892.8|90832|32
1638846410000|2021-12-07 03:06:50|90893.4|90843.4|90891.2|90841.2|90904.3|90843.4|90890.6|90831.2|33
1638846420000|2021-12-07 03:07:00|90890.5|90840.5|90903.4|90832.3|90903.9|90844|90889.9|90831.8|37
1638846430000|2021-12-07 03:07:10|90904|90832.7|90894.8|90844.8|90905.3|90845.7|90892.1|90832.3|28
1638846440000|2021-12-07 03:07:20|90894.4|90844.4|90906.7|90834|90906.7|90845|90894.4|90833.5|10
1638846450000|2021-12-07 03:07:30|90906.9|90835.4|90895.6|90845.6|90908.5|90846|90892.8|90834.4|17
1638846460000|2021-12-07 03:07:40|90905.9|90835|90891|90841|90907|90846.5|90890.7|90834.3|22
1638846470000|2021-12-07 03:07:50|90891.2|90841.2|90891.1|90841.1|90903.2|90842|90890.4|90830|17
1638846480000|2021-12-07 03:08:00|90891.2|90841.2|90891.9|90841.9|90901.5|90843.5|90890.5|90830.6|22
1638846490000|2021-12-07 03:08:10|90889.8|90839.8|90891.6|90841.6|90893|90843|90889.8|90839.8|29
1638846500000|2021-12-07 03:08:20|90892.2|90842.2|90893|90843|90902.6|90843.3|90891.2|90832.3|20
1638846510000|2021-12-07 03:08:30|90891.2|90841.2|90890.1|90840.1|90903.2|90841.4|90888.1|90829.5|26
1638846520000|2021-12-07 03:08:40|90900.5|90829.8|90888.9|90838.9|90901.3|90840.6|90888.4|90829.1|29
1638846530000|2021-12-07 03:08:50|90889|90839|90898.9|90828.1|90899.2|90839|90887.6|90827.4|11
1638846540000|2021-12-07 03:09:00|90899.8|90829.8|90888.5|90838.5|90902.1|90838.5|90888.4|90826.9|11
1638846550000|2021-12-07 03:09:10|90888.6|90838.6|90903.1|90829.8|90903.1|90842.5|90886.9|90829.8|39
1638846560000|2021-12-07 03:09:20|90901.7|90830.8|90901.2|90828.7|90902.6|90842.1|90889.5|90828.7|18
1638846570000|2021-12-07 03:09:30|90900.4|90828.4|90904|90833.7|90904|90843.7|90888.2|90828.4|14
1638846580000|2021-12-07 03:09:40|90903.9|90833.4|90893.7|90843.7|90905.1|90845.3|90893|90833.4|23
1638846590000|2021-12-07 03:09:50|90902.7|90832.2|90889.2|90839.2|90902.7|90841|90885.7|90832.2|35
1638846600000|2021-12-07 03:10:00|90889.9|90839.9|90889.5|90839.5|90899.5|90840.1|90889|90828.8|10
1638846610000|2021-12-07 03:10:10|90899.6|90828.5|90888.8|90838.8|90899.6|90838.8|90888.4|90828|4
1638846620000|2021-12-07 03:10:20|90889.3|90839.3|90888.1|90838.1|90889.3|90839.3|90887.4|90837.4|7
1638846630000|2021-12-07 03:10:30|90889.5|90839.5|90891.5|90841.5|90892.8|90842.8|90888.1|90838.1|34
1638846640000|2021-12-07 03:10:40|90889.5|90839.5|90890.7|90840.7|90891.2|90841.2|90889.5|90839.5|12
1638846650000|2021-12-07 03:10:50|90890|90840|90890.8|90840.8|90902.5|90841.6|90886.9|90830.8|21
1638846660000|2021-12-07 03:11:00|90893.1|90843.1|90902.3|90831.6|90902.3|90843.1|90891.3|90831.6|20
1638846670000|2021-12-07 03:11:10|90902.6|90830.7|90887.7|90837.7|90902.6|90840.8|90886.3|90829.2|51
1638846680000|2021-12-07 03:11:20|90887.1|90837.1|90887.7|90837.7|90897.5|90838.1|90885.6|90824.8|24
1638846690000|2021-12-07 03:11:30|90886.9|90836.9|90887.8|90837.8|90888.5|90838.5|90886.9|90836.9|28
1638846700000|2021-12-07 03:11:40|90887.7|90837.7|90887.5|90837.5|90888|90838|90887.1|90837.1|26
1638846710000|2021-12-07 03:11:50|90887.2|90837.2|90885.9|90835.9|90887.2|90837.2|90885.7|90835.7|30
1638846720000|2021-12-07 03:12:00|90885.7|90835.7|90884.8|90834.8|90885.7|90835.7|90884.1|90834.1|19
1638846730000|2021-12-07 03:12:10|90885|90835|90885|90835|90885.1|90835.1|90884.3|90834.3|11
1638846740000|2021-12-07 03:12:20|90884.6|90834.6|90888.7|90838.7|90900.4|90840.3|90884.6|90827.2|33
1638846750000|2021-12-07 03:12:30|90888.8|90838.8|90888.9|90838.9|90899.9|90840.9|90887.8|90828.5|26
1638846760000|2021-12-07 03:12:40|90889|90839|90888.5|90838.5|90899.7|90839|90888.4|90827.6|12
1638846770000|2021-12-07 03:12:50|90888.4|90838.4|90898.8|90828.8|90898.8|90839.3|90888.2|90828.5|19
1638846780000|2021-12-07 03:13:00|90889.5|90839.5|90886.9|90836.9|90898.4|90839.5|90886.9|90827.7|17
1638846790000|2021-12-07 03:13:10|90887.6|90837.6|90887.2|90837.2|90888.1|90838.1|90885.2|90835.2|27
1638846800000|2021-12-07 03:13:20|90897.7|90825.8|90899.1|90827.5|90899.2|90837.7|90887.7|90825.8|8
1638846810000|2021-12-07 03:13:30|90898|90827.4|90886.5|90836.5|90898|90838|90885.2|90827.4|36
1638846820000|2021-12-07 03:13:40|90887.3|90837.3|90887.4|90837.4|90898.5|90838.3|90887.2|90827.5|9
1638846830000|2021-12-07 03:13:50|90887.5|90837.5|90888.9|90838.9|90889.3|90839.3|90887.2|90837.2|12
1638846840000|2021-12-07 03:14:00|90888.7|90838.7|90889.5|90839.5|90902|90840.9|90888.7|90828.9|21
1638846850000|2021-12-07 03:14:10|90889.1|90839.1|90889.1|90839.1|90899.5|90839.6|90887.3|90828.8|26
1638846860000|2021-12-07 03:14:20|90900.1|90828.5|90888.6|90838.6|90900.1|90841|90888.6|90828.5|25
1638846870000|2021-12-07 03:14:30|90888.8|90838.8|90888.7|90838.7|90888.9|90838.9|90887.8|90837.8|17
1638846880000|2021-12-07 03:14:40|90888.3|90838.3|90888.5|90838.5|90898.8|90839.2|90887.3|90828.7|29
1638846890000|2021-12-07 03:14:50|90900.1|90827.7|90886.1|90836.1|90900.1|90838.7|90886.1|90827.7|13
1638846900000|2021-12-07 03:15:00|90886.2|90836.2|90885.4|90835.4|90886.6|90836.6|90884.4|90834.4|37
1638846910000|2021-12-07 03:15:10|90885.6|90835.6|90885|90835|90887.2|90837.2|90884.5|90834.5|35
1638846920000|2021-12-07 03:15:20|90885.6|90835.6|90882.8|90832.8|90885.9|90835.9|90882.8|90832.8|24
1638846930000|2021-12-07 03:15:30|90883|90833|90880.7|90830.7|90883|90833|90877.2|90827.2|31
1638846940000|2021-12-07 03:15:40|90879.2|90829.2|90880|90830|90882.3|90832.3|90879.2|90829.2|30
1638846950000|2021-12-07 03:15:50|90879.9|90829.9|90881.3|90831.3|90881.8|90831.8|90878.9|90828.9|18
1638846960000|2021-12-07 03:16:00|90881|90831|90880.9|90830.9|90893.1|90832.9|90879.1|90822.5|18
1638846970000|2021-12-07 03:16:10|90878.3|90828.3|90882.3|90832.3|90895.4|90834.4|90877.9|90822.1|30
1638846980000|2021-12-07 03:16:20|90879.8|90829.8|90884.6|90834.6|90886.2|90836.2|90879.7|90829.7|26
1638846990000|2021-12-07 03:16:30|90884.5|90834.5|90896.3|90824|90896.3|90835.8|90883.8|90823.9|13
1638847000000|2021-12-07 03:16:40|90896.1|90824.4|90899.8|90828.4|90899.8|90839|90885.2|90824.4|26
1638847010000|2021-12-07 03:16:50|90887.9|90837.9|90890.5|90840.5|90900|90840.5|90887.8|90829.1|21
1638847020000|2021-12-07 03:17:00|90891.4|90841.4|90903.3|90831.8|90905.5|90845.7|90891.4|90831.8|34
1638847030000|2021-12-07 03:17:10|90903.2|90832.1|90903.2|90833.1|90905.5|90844|90892.1|90831|27
1638847040000|2021-12-07 03:17:20|90903.3|90832.5|90905.2|90832.3|90905.2|90843.8|90892.7|90832.3|16
1638847050000|2021-12-07 03:17:30|90905.6|90831.8|90892|90842|90905.6|90844.1|90888.8|90831.8|38
1638847060000|2021-12-07 03:17:40|90902.8|90832.5|90892.1|90842.1|90903.2|90842.1|90890|90830.5|14
1638847070000|2021-12-07 03:17:50|90891.9|90841.9|90891.8|90841.8|90902.4|90843.5|90891|90832|30
1638847080000|2021-12-07 03:18:00|90891.2|90841.2|90891.5|90841.5|90892.7|90842.7|90890.4|90840.4|29
1638847090000|2021-12-07 03:18:10|90901.5|90830.9|90894.2|90844.2|90902.9|90844.6|90890.9|90830.9|20
1638847100000|2021-12-07 03:18:20|90894.3|90844.3|90896.7|90846.7|90896.7|90846.7|90890.7|90840.7|51
1638847110000|2021-12-07 03:18:30|90895.1|90845.1|90896.5|90846.5|90907.4|90848.9|90894|90836.5|45
1638847120000|2021-12-07 03:18:40|90896.4|90846.4|90893.7|90843.7|90896.4|90846.4|90892.5|90842.5|39
1638847130000|2021-12-07 03:18:50|90893.6|90843.6|90894.6|90844.6|90905.8|90847|90893.5|90835.7|29
1638847140000|2021-12-07 03:19:00|90895.2|90845.2|90892.5|90842.5|90895.4|90845.4|90892.5|90842.5|19
1638847150000|2021-12-07 03:19:10|90892.7|90842.7|90894.5|90844.5|90904.9|90845.1|90892.3|90834.9|23
1638847160000|2021-12-07 03:19:20|90894.2|90844.2|90903.8|90830.2|90904|90845.3|90891.4|90830.2|28
1638847170000|2021-12-07 03:19:30|90890.8|90840.8|90888.7|90838.7|90902|90841.8|90887.7|90830|25
1638847180000|2021-12-07 03:19:40|90889.3|90839.3|90891.9|90841.9|90901.9|90842.4|90888|90831.2|31
1638847190000|2021-12-07 03:19:50|90891.7|90841.7|90893.2|90843.2|90905.5|90844.1|90890.7|90832.5|28
1638847200000|2021-12-07 03:20:00|90892.5|90842.5|90889.2|90839.2|90893.7|90843.7|90889.2|90839.2|39
1638847210000|2021-12-07 03:20:10|90888.6|90838.6|90903.9|90833.2|90903.9|90843.9|90885.1|90832.9|31
1638847220000|2021-12-07 03:20:20|90906.4|90832|90905.9|90835.3|90906.4|90844.9|90892.6|90832|29
1638847230000|2021-12-07 03:20:30|90907|90836.1|90894.5|90844.5|90907|90847.3|90894.4|90835.7|47
1638847240000|2021-12-07 03:20:40|90895|90845|90903.9|90833.4|90904.4|90845.6|90892.4|90832.8|49
1638847250000|2021-12-07 03:20:50|90904.9|90833.1|90893|90843|90904.9|90844.3|90892.3|90833.1|27
1638847260000|2021-12-07 03:21:00|90892.6|90842.6|90901.1|90851.1|90912.1|90851.9|90892.6|90837.1|32
1638847270000|2021-12-07 03:21:10|90901.3|90851.3|90897.7|90847.7|90913|90853.3|90897|90839.9|43
1638847280000|2021-12-07 03:21:20|90898.1|90848.1|90896.6|90846.6|90908.8|90849.4|90896.6|90836.7|45
1638847290000|2021-12-07 03:21:30|90896.7|90846.7|90894.6|90844.6|90897.3|90847.3|90894.6|90844.6|26
1638847300000|2021-12-07 03:21:40|90894.4|90844.4|90897|90847|90908.4|90847.9|90894.4|90836.9|14
1638847310000|2021-12-07 03:21:50|90895.4|90845.4|90895.5|90845.5|90906.4|90846.1|90894|90835.8|23
1638847320000|2021-12-07 03:22:00|90896.2|90846.2|90892.7|90842.7|90906|90846.2|90892.3|90834.6|36
1638847330000|2021-12-07 03:22:10|90892.3|90842.3|90892.6|90842.6|90905.6|90844.3|90891.9|90833.5|16
1638847340000|2021-12-07 03:22:20|90892.8|90842.8|90894.4|90844.4|90895|90845|90892.1|90842.1|27
1638847350000|2021-12-07 03:22:30|90894.8|90844.8|90892.9|90842.9|90905.4|90844.8|90891.9|90834|32
1638847360000|2021-12-07 03:22:40|90892.7|90842.7|90890.5|90840.5|90901.3|90844.4|90888.4|90829.9|36
1638847370000|2021-12-07 03:22:50|90890|90840|90891.6|90841.6|90892.5|90842.5|90889.9|90839.9|43
1638847380000|2021-12-07 03:23:00|90891.1|90841.1|90891.3|90841.3|90893.3|90843.3|90891.1|90841.1|33
1638847390000|2021-12-07 03:23:10|90891.4|90841.4|90892.6|90842.6|90906.2|90846.1|90891.4|90833.8|37
1638847400000|2021-12-07 03:23:20|90891.5|90841.5|90891.4|90841.4|90892.8|90842.8|90890.8|90840.8|51
1638847410000|2021-12-07 03:23:30|90891.2|90841.2|90895|90845|90898.3|90848.3|90891.2|90841.2|32
1638847420000|2021-12-07 03:23:40|90894.8|90844.8|90906.3|90834.4|90906.3|90846.4|90894.8|90834.4|13
1638847430000|2021-12-07 03:23:50|90892.8|90842.8|90886.2|90836.2|90897.2|90842.8|90885.5|90826.5|27
1638847440000|2021-12-07 03:24:00|90886.1|90836.1|90893.6|90843.6|90903.8|90844.1|90884.3|90829.2|34
1638847450000|2021-12-07 03:24:10|90904.9|90833.4|90891.9|90841.9|90906.8|90844.5|90891.9|90832.6|29
1638847460000|2021-12-07 03:24:20|90892.8|90842.8|90907.4|90836.9|90907.7|90847.7|90892.8|90836.9|35
1638847470000|2021-12-07 03:24:30|90907.5|90836.7|90896.4|90846.4|90907.5|90850|90895.7|90836.7|25
1638847480000|2021-12-07 03:24:40|90896.5|90846.5|90895.9|90845.9|90896.5|90846.5|90893.6|90843.6|29
1638847490000|2021-12-07 03:24:50|90895.8|90845.8|90895|90845|90896.5|90846.5|90894.9|90844.9|23
1638847500000|2021-12-07 03:25:00|90895.9|90845.9|90895.3|90845.3|90908.6|90850.2|90894.7|90838.2|48
1638847510000|2021-12-07 03:25:10|90894|90844|90896.1|90846.1|90896.9|90846.9|90894|90844|41
1638847520000|2021-12-07 03:25:20|90895.7|90845.7|90895.5|90845.5|90896.4|90846.4|90893.9|90843.9|21
1638847530000|2021-12-07 03:25:30|90896.4|90846.4|90891.3|90841.3|90903.1|90846.7|90890.4|90830.9|26
1638847540000|2021-12-07 03:25:40|90890.9|90840.9|90892.9|90842.9|90894.9|90844.9|90889.5|90839.5|32
1638847550000|2021-12-07 03:25:50|90893.1|90843.1|90892.5|90842.5|90893.1|90843.1|90891.8|90841.8|15
1638847560000|2021-12-07 03:26:00|90893.1|90843.1|90891.2|90841.2|90894|90844|90891.1|90841.1|24
1638847570000|2021-12-07 03:26:10|90891.6|90841.6|90892.7|90842.7|90902.7|90842.7|90889|90830.8|19
1638847580000|2021-12-07 03:26:20|90902.7|90832.4|90891.1|90841.1|90903.1|90841.6|90890.6|90831.4|12
1638847590000|2021-12-07 03:26:30|90891.5|90841.5|90890.3|90840.3|90902.2|90842|90890.3|90831.2|14
1638847600000|2021-12-07 03:26:40|90890.9|90840.9|90893.4|90843.4|90893.4|90843.4|90889.8|90839.8|17
1638847610000|2021-12-07 03:26:50|90889.8|90839.8|90893.7|90843.7|90901.9|90843.7|90889.7|90831.8|24
1638847620000|2021-12-07 03:27:00|90892.7|90842.7|90896.8|90846.8|90897.6|90847.6|90891.3|90841.3|33
1638847630000|2021-12-07 03:27:10|90897|90847|90895.7|90845.7|90907.7|90847.4|90894.3|90837.2|39
1638847640000|2021-12-07 03:27:20|90895|90845|90895.6|90845.6|90895.8|90845.8|90895|90845|13
1638847650000|2021-12-07 03:27:30|90896.1|90846.1|90896.8|90846.8|90909.7|90847.5|90896.1|90835.8|15
1638847660000|2021-12-07 03:27:40|90895.2|90845.2|90897.1|90847.1|90898|90848|90894.2|90844.2|37
1638847670000|2021-12-07 03:27:50|90897.7|90847.7|90900.2|90850.2|90900.8|90850.8|90897.7|90847.7|23
1638847680000|2021-12-07 03:28:00|90899|90849|90898.5|90848.5|90900|90850|90897.9|90847.9|21
1638847690000|2021-12-07 03:28:10|90898.9|90848.9|90897.7|90847.7|90899.3|90849.3|90897.6|90847.6|15
1638847700000|2021-12-07 03:28:20|90897.6|90847.6|90894|90844|90898.2|90848.2|90893.3|90843.3|30
1638847710000|2021-12-07 03:28:30|90895.8|90845.8|90894.4|90844.4|90896.2|90846.2|90894.4|90844.4|16
1638847720000|2021-12-07 03:28:40|90894.7|90844.7|90895.1|90845.1|90896.4|90846.4|90894.3|90844.3|25
1638847730000|2021-12-07 03:28:50|90895|90845|90895.4|90845.4|90896|90846|90894.4|90844.4|25
1638847740000|2021-12-07 03:29:00|90895.5|90845.5|90896.4|90846.4|90906.4|90846.4|90894.1|90835.3|23
1638847750000|2021-12-07 03:29:10|90895.6|90845.6|90897.4|90847.4|90908.4|90848.6|90894.7|90836.9|37
1638847760000|2021-12-07 03:29:20|90897.9|90847.9|90909.3|90839|90909.5|90849.1|90897.2|90836.8|13
1638847770000|2021-12-07 03:29:30|90911.4|90839.4|90909.8|90839.7|90911.6|90850.8|90898.5|90838.4|32
1638847780000|2021-12-07 03:29:40|90900.1|90839.8|90899.3|90849.3|90911.6|90851.2|90897.6|90839.5|33
1638847790000|2021-12-07 03:29:50|90899|90849|90897.4|90847.4|90910.1|90849.8|90897.4|90836.9|34
1638847800000|2021-12-07 03:30:00|90898.1|90848.1|90899.8|90849.8|90912.1|90850.5|90897.7|90838|38
1638847810000|2021-12-07 03:30:10|90900.9|90850.9|90899.7|90849.7|90913.5|90851.6|90899.5|90838.9|35
1638847820000|2021-12-07 03:30:20|90900.1|90850.1|90913|90837.7|90913.2|90850.1|90898.5|90837.7|18
1638847830000|2021-12-07 03:30:30|90912.3|90837.1|90899.7|90849.7|90912.8|90849.8|90898.4|90837.1|18
1638847840000|2021-12-07 03:30:40|90900.1|90850.1|90897.3|90847.3|90911.6|90850.9|90897.3|90837.1|36
1638847850000|2021-12-07 03:30:50|90897.1|90847.1|90905.1|90830.9|90912.3|90852.2|90892.9|90830.9|50
1638847860000|2021-12-07 03:31:00|90904.4|90832.1|90903.4|90833.3|90906.2|90844.6|90891.6|90831.1|48
1638847870000|2021-12-07 03:31:10|90893.4|90843.4|90889.9|90839.9|90904|90844.9|90889.9|90831.3|31
1638847880000|2021-12-07 03:31:20|90890|90840|90903|90831.6|90905|90841.9|90889.8|90830.3|35
1638847890000|2021-12-07 03:31:30|90903.6|90832.3|90891.3|90841.3|90903.8|90843.2|90891|90831.1|32
1638847900000|2021-12-07 03:31:40|90901.2|90830.7|90889.8|90839.8|90903.1|90842.1|90889.2|90829.6|34
1638847910000|2021-12-07 03:31:50|90890.8|90840.8|90894.4|90844.4|90905.6|90844.6|90889.6|90833.1|31
1638847920000|2021-12-07 03:32:00|90894.8|90844.8|90896.9|90846.9|90908.8|90848.3|90894.5|90834.7|53
1638847930000|2021-12-07 03:32:10|90897.2|90847.2|90905.6|90832.1|90906.4|90847.2|90893|90831.7|42
1638847940000|2021-12-07 03:32:20|90893|90843|90892.5|90842.5|90905.2|90843.6|90892|90831.2|41
1638847950000|2021-12-07 03:32:30|90892.6|90842.6|90893.7|90843.7|90902.7|90845.1|90890.1|90832.2|37
1638847960000|2021-12-07 03:32:40|90893.8|90843.8|90894|90844|90895.7|90845.7|90893.2|90843.2|31
1638847970000|2021-12-07 03:32:50|90904.8|90834.1|90902.4|90832.1|90907.9|90845.6|90893.2|90832.1|30
1638847980000|2021-12-07 03:33:00|90902.5|90832.5|90896.8|90846.8|90904.9|90846.8|90891.7|90832.1|47
1638847990000|2021-12-07 03:33:10|90906|90835.8|90908.4|90835.4|90909.3|90846.7|90894.8|90835.3|33
1638848000000|2021-12-07 03:33:20|90906.5|90835.7|90907.9|90837.8|90909.8|90847.3|90894.9|90834.9|20
1638848010000|2021-12-07 03:33:30|90897.6|90847.6|90900.4|90850.4|90914.4|90852.3|90892.1|90838.1|54
1638848020000|2021-12-07 03:33:40|90913.6|90839.5|90912.5|90841.3|90916.8|90843.2|90910.4|90838|47
1638848030000|2021-12-07 03:33:50|90912|90841.2|90910.5|90836.5|90913.5|90842.7|90909.6|90836.1|44
1638848040000|2021-12-07 03:34:00|90910|90836.3|90897.1|90847.1|90912.8|90851.2|90897.1|90835.7|58
1638848050000|2021-12-07 03:34:10|90896.9|90846.9|90912.5|90841.3|90913.1|90850.3|90896.4|90836.5|45
1638848060000|2021-12-07 03:34:20|90902.6|90852.6|90902.2|90852.2|90914.7|90854.2|90900.9|90841.3|35
1638848070000|2021-12-07 03:34:30|90903.2|90853.2|90914.2|90842.8|90918.6|90855.2|90903.2|90842.4|50
1638848080000|2021-12-07 03:34:40|90914|90842.7|90917.3|90846|90918.3|90846|90913.9|90841|43
1638848090000|2021-12-07 03:34:50|90904.8|90854.8|90905.8|90855.8|90906.5|90856.5|90903.5|90853.5|40
1638848100000|2021-12-07 03:35:00|90906|90856|90902.1|90852.1|90914.6|90856|90901.9|90840.8|32
1638848110000|2021-12-07 03:35:10|90901.5|90851.5|90912.3|90841.9|90915.3|90853.2|90900.4|90840.5|47
1638848120000|2021-12-07 03:35:20|90902.2|90852.2|90901.1|90851.1|90913.7|90852.6|90900.4|90840|49
1638848130000|2021-12-07 03:35:30|90900.4|90850.4|90903.2|90853.2|90912.8|90853.4|90899.6|90839|48
1638848140000|2021-12-07 03:35:40|90903.6|90853.6|90900.3|90850.3|90913.8|90854.1|90899|90840.7|32
1638848150000|2021-12-07 03:35:50|90900|90850|90902.3|90852.3|90902.9|90852.9|90899.8|90849.8|33
1638848160000|2021-12-07 03:36:00|90902.6|90852.6|90903.1|90853.1|90914.1|90854|90901.4|90840.2|23
1638848170000|2021-12-07 03:36:10|90902.6|90852.6|90904.1|90854.1|90919.9|90856.7|90902.6|90842.2|46
1638848180000|2021-12-07 03:36:20|90904.4|90854.4|90905.1|90855.1|90915.9|90856.4|90903.2|90844.4|41
1638848190000|2021-12-07 03:36:30|90905.4|90855.4|90914|90840.5|90914.7|90856.8|90903.4|90840.3|41
1638848200000|2021-12-07 03:36:40|90913.3|90841.7|90913.4|90842.2|90914.8|90853|90902.2|90840.5|24
1638848210000|2021-12-07 03:36:50|90903.1|90853.1|90916.4|90841.8|90916.4|90854.2|90900.1|90841.6|39
1638848220000|2021-12-07 03:37:00|90915.7|90842|90902|90852|90915.7|90852.8|90900.9|90841.1|32
1638848230000|2021-12-07 03:37:10|90901.2|90851.2|90902.1|90852.1|90914.6|90854.1|90901.1|90843.9|32
1638848240000|2021-12-07 03:37:20|90902.9|90852.9|90902.6|90852.6|90913.5|90853|90901.6|90842|26
1638848250000|2021-12-07 03:37:30|90902.5|90852.5|90903.4|90853.4|90913|90853.4|90901.5|90841.9|14
1638848260000|2021-12-07 03:37:40|90903.3|90853.3|90904.3|90854.3|90918.1|90855.2|90902.5|90842.3|27
1638848270000|2021-12-07 03:37:50|90903.7|90853.7|90918.5|90842.6|90918.7|90855.6|90901|90842|19
1638848280000|2021-12-07 03:38:00|90918.8|90843|90903.1|90853.1|90919.9|90855.4|90903.1|90841.9|24
1638848290000|2021-12-07 03:38:10|90903.8|90853.8|90917.3|90843.4|90917.3|90854.6|90903.6|90843.4|18
1638848300000|2021-12-07 03:38:20|90917.1|90843.5|90901|90851|90917.1|90853.8|90900.8|90843.5|26
1638848310000|2021-12-07 03:38:30|90900.7|90850.7|90900.1|90850.1|90902.2|90852.2|90899.6|90849.6|34
1638848320000|2021-12-07 03:38:40|90900|90850|90899.9|90849.9|90910.1|90850.7|90899.7|90839.9|19
1638848330000|2021-12-07 03:38:50|90899.4|90849.4|90909.6|90837.3|90909.6|90850.5|90898.2|90837.3|28
1638848340000|2021-12-07 03:39:00|90909.5|90837.6|90905.6|90834.1|90910.3|90849.9|90895|90834.1|34
1638848350000|2021-12-07 03:39:10|90895|90845|90894.3|90844.3|90905.5|90845.2|90893.2|90833.5|26
1638848360000|2021-12-07 03:39:20|90905|90834.2|90893.5|90843.5|90905.8|90844.4|90893.3|90833.1|19
1638848370000|2021-12-07 03:39:30|90893.6|90843.6|90906|90834|90908.3|90845.5|90893.6|90831.1|18
1638848380000|2021-12-07 03:39:40|90907.2|90833.2|90890.9|90840.9|90907.6|90843.1|90890.7|90832.8|34
1638848390000|2021-12-07 03:39:50|90890.7|90840.7|90891.8|90841.8|90892.7|90842.7|90890.4|90840.4|36
1638848400000|2021-12-07 03:40:00|90891.3|90841.3|90891.2|90841.2|90893.1|90843.1|90890.3|90840.3|31
1638848410000|2021-12-07 03:40:10|90890.9|90840.9|90884.8|90834.8|90898.5|90841.2|90882.8|90823.7|46
1638848420000|2021-12-07 03:40:20|90885.3|90835.3|90883.7|90833.7|90894.1|90835.3|90882.5|90824|29
1638848430000|2021-12-07 03:40:30|90884.2|90834.2|90886|90836|90898.4|90837|90883.3|90823.5|38
1638848440000|2021-12-07 03:40:40|90885.9|90835.9|90897.2|90825.6|90897.5|90835.9|90883.8|90825.3|35
1638848450000|2021-12-07 03:40:50|90897.1|90825.5|90896.5|90825.4|90897.1|90836.5|90884.9|90825|14
1638848460000|2021-12-07 03:41:00|90884.1|90834.1|90901.4|90830.5|90901.7|90840.8|90884.1|90826.9|47
1638848470000|2021-12-07 03:41:10|90901.6|90830.3|90887|90837|90901.6|90839.2|90886.9|90830.1|23
1638848480000|2021-12-07 03:41:20|90888|90838|90890.4|90840.4|90891|90841|90887|90837|47
1638848490000|2021-12-07 03:41:30|90890.8|90840.8|90892.9|90842.9|90904.6|90844.6|90890.7|90832.7|40
1638848500000|2021-12-07 03:41:40|90893.2|90843.2|90895.4|90845.4|90902|90845.4|90889.7|90831.6|36
1638848510000|2021-12-07 03:41:50|90895.3|90845.3|90894.1|90844.1|90896.7|90846.7|90893.6|90843.6|49
1638848520000|2021-12-07 03:42:00|90894.3|90844.3|90894.4|90844.4|90896.1|90846.1|90890.1|90840.1|43
1638848530000|2021-12-07 03:42:10|90894.2|90844.2|90892.5|90842.5|90894.2|90844.2|90892|90842|34
1638848540000|2021-12-07 03:42:20|90892.3|90842.3|90892.7|90842.7|90894.4|90844.4|90892|90842|42
1638848550000|2021-12-07 03:42:30|90893.2|90843.2|90889.8|90839.8|90894.2|90844.2|90889.8|90839.8|40
1638848560000|2021-12-07 03:42:40|90890.3|90840.3|90889|90839|90900.8|90840.8|90887.6|90828.5|32
1638848570000|2021-12-07 03:42:50|90888.5|90838.5|90887.8|90837.8|90889.2|90839.2|90887.8|90837.8|25
1638848580000|2021-12-07 03:43:00|90887.9|90837.9|90889.6|90839.6|90889.6|90839.6|90887.9|90837.9|23
1638848590000|2021-12-07 03:43:10|90889|90839|90888.8|90838.8|90890.2|90840.2|90887.9|90837.9|34
1638848600000|2021-12-07 03:43:20|90888.9|90838.9|90892.6|90842.6|90892.6|90842.6|90887.3|90837.3|35
1638848610000|2021-12-07 03:43:30|90891.8|90841.8|90891.5|90841.5|90893.1|90843.1|90890.2|90840.2|13
1638848620000|2021-12-07 03:43:40|90890.9|90840.9|90892.1|90842.1|90892.5|90842.5|90890.8|90840.8|19
1638848630000|2021-12-07 03:43:50|90891.6|90841.6|90888.3|90838.3|90893.1|90843.1|90888.3|90838.3|22
1638848640000|2021-12-07 03:44:00|90889.1|90839.1|90889.1|90839.1|90891.6|90841.6|90887.1|90837.1|11
1638848650000|2021-12-07 03:44:10|90889.9|90839.9|90901.1|90828.2|90901.1|90840.1|90888.1|90828.2|15
1638848660000|2021-12-07 03:44:20|90901.4|90829.5|90888.5|90838.5|90901.4|90840.3|90886.2|90829.5|28
1638848670000|2021-12-07 03:44:30|90889.1|90839.1|90887.5|90837.5|90889.2|90839.2|90886.9|90836.9|15
1638848680000|2021-12-07 03:44:40|90887.6|90837.6|90888.1|90838.1|90889.2|90839.2|90886.6|90836.6|20
1638848690000|2021-12-07 03:44:50|90889.1|90839.1|90887.2|90837.2|90889.4|90839.4|90885.5|90835.5|26
1638848700000|2021-12-07 03:45:00|90889.8|90839.8|90889.2|90839.2|90890|90840|90888.4|90838.4|39
1638848710000|2021-12-07 03:45:10|90889.9|90839.9|90890|90840|90890|90840|90888.9|90838.9|17
1638848720000|2021-12-07 03:45:20|90890.3|90840.3|90889.3|90839.3|90890.7|90840.7|90888.8|90838.8|19
1638848730000|2021-12-07 03:45:30|90889.4|90839.4|90888|90838|90891|90841|90887.9|90837.9|18
1638848740000|2021-12-07 03:45:40|90889.9|90839.9|90888.7|90838.7|90889.9|90839.9|90886.2|90836.2|21
1638848750000|2021-12-07 03:45:50|90889.6|90839.6|90889.5|90839.5|90890|90840|90888.3|90838.3|7
1638848760000|2021-12-07 03:46:00|90890.2|90840.2|90889.4|90839.4|90890.2|90840.2|90887.6|90837.6|20
1638848770000|2021-12-07 03:46:10|90890.1|90840.1|90888.7|90838.7|90890.1|90840.1|90887.8|90837.8|13
1638848780000|2021-12-07 03:46:20|90888.8|90838.8|90888.7|90838.7|90890.1|90840.1|90888.7|90838.7|15
1638848790000|2021-12-07 03:46:30|90888|90838|90889.1|90839.1|90890.5|90840.5|90888|90838|10
1638848800000|2021-12-07 03:46:40|90890.5|90840.5|90889.1|90839.1|90890.5|90840.5|90888.3|90838.3|20
1638848810000|2021-12-07 03:46:50|90888.6|90838.6|90890.7|90840.7|90904.1|90840.7|90888.2|90826|19
1638848820000|2021-12-07 03:47:00|90892.6|90842.6|90892.4|90842.4|90893.8|90843.8|90891.1|90841.1|21
1638848830000|2021-12-07 03:47:10|90892.6|90842.6|90891.8|90841.8|90892.6|90842.6|90890.7|90840.7|11
1638848840000|2021-12-07 03:47:20|90892|90842|90889.8|90839.8|90893|90843|90889.8|90839.8|19
1638848850000|2021-12-07 03:47:30|90889.3|90839.3|90901.2|90829.2|90901.2|90840.4|90882.1|90829.1|15
1638848860000|2021-12-07 03:47:40|90891.8|90841.8|90888.5|90838.5|90891.8|90841.8|90888.4|90838.4|26
1638848870000|2021-12-07 03:47:50|90889|90839|90889.1|90839.1|90889.5|90839.5|90887.2|90837.2|21
1638848880000|2021-12-07 03:48:00|90889.7|90839.7|90888.8|90838.8|90889.9|90839.9|90888.2|90838.2|15
1638848890000|2021-12-07 03:48:10|90888.1|90838.1|90888.5|90838.5|90889.8|90839.8|90887.2|90837.2|14
1638848900000|2021-12-07 03:48:20|90890.1|90840.1|90889.6|90839.6|90890.1|90840.1|90887.4|90837.4|23
1638848910000|2021-12-07 03:48:30|90889.2|90839.2|90889.1|90839.1|90889.8|90839.8|90886.6|90836.6|29
1638848920000|2021-12-07 03:48:40|90889|90839|90887.8|90837.8|90891.4|90841.4|90887.3|90837.3|28
1638848930000|2021-12-07 03:48:50|90888.5|90838.5|90887.5|90837.5|90890.3|90840.3|90886.8|90836.8|33
1638848940000|2021-12-07 03:49:00|90888.9|90838.9|90886.3|90836.3|90889.7|90839.7|90885.8|90835.8|28
1638848950000|2021-12-07 03:49:10|90886.4|90836.4|90884.4|90834.4|90887.2|90837.2|90884.3|90834.3|27
1638848960000|2021-12-07 03:49:20|90884.3|90834.3|90884.4|90834.4|90885.7|90835.7|90883.9|90833.9|28
1638848970000|2021-12-07 03:49:30|90884.9|90834.9|90883|90833|90885.1|90835.1|90883|90833|35
1638848980000|2021-12-07 03:49:40|90883.2|90833.2|90882.7|90832.7|90884.4|90834.4|90882|90832|33
1638848990000|2021-12-07 03:49:50|90882.9|90832.9|90883.3|90833.3|90885.2|90835.2|90882.8|90832.8|32
1638849000000|2021-12-07 03:50:00|90883.8|90833.8|90883.3|90833.3|90883.9|90833.9|90882.1|90832.1|24
1638849010000|2021-12-07 03:50:10|90883.2|90833.2|90885.5|90835.5|90885.6|90835.6|90882.3|90832.3|22
1638849020000|2021-12-07 03:50:20|90884.8|90834.8|90883.1|90833.1|90885|90835|90882.5|90832.5|28
1638849030000|2021-12-07 03:50:30|90882.9|90832.9|90880.6|90830.6|90883.2|90833.2|90879.9|90829.9|22
1638849040000|2021-12-07 03:50:40|90880.7|90830.7|90880.4|90830.4|90881.3|90831.3|90879.7|90829.7|16
1638849050000|2021-12-07 03:50:50|90880.7|90830.7|90882.1|90832.1|90884.7|90834.7|90880.1|90830.1|27
1638849060000|2021-12-07 03:51:00|90881.3|90831.3|90879.3|90829.3|90881.3|90831.3|90878.9|90828.9|15
1638849070000|2021-12-07 03:51:10|90880.4|90830.4|90880.4|90830.4|90880.8|90830.8|90880|90830|21
1638849080000|2021-12-07 03:51:20|90880.6|90830.6|90880.1|90830.1|90881.1|90831.1|90878.7|90828.7|20
1638849090000|2021-12-07 03:51:30|90880.8|90830.8|90878.5|90828.5|90882.3|90832.3|90874.7|90824.7|27
1638849100000|2021-12-07 03:51:40|90877.1|90827.1|90879.3|90829.3|90880.2|90830.2|90877.1|90827.1|20
1638849110000|2021-12-07 03:51:50|90878.7|90828.7|90878.2|90828.2|90879.2|90829.2|90877.5|90827.5|22
1638849120000|2021-12-07 03:52:00|90878.8|90828.8|90876.1|90826.1|90878.8|90828.8|90875.4|90825.4|27
1638849130000|2021-12-07 03:52:10|90875|90825|90875.8|90825.8|90877.3|90827.3|90874.9|90824.9|20
1638849140000|2021-12-07 03:52:20|90875.9|90825.9|90878.6|90828.6|90878.9|90828.9|90875.5|90825.5|26
1638849150000|2021-12-07 03:52:30|90878.7|90828.7|90880.4|90830.4|90881.2|90831.2|90878.1|90828.1|30
1638849160000|2021-12-07 03:52:40|90879.6|90829.6|90879.2|90829.2|90879.9|90829.9|90878.3|90828.3|24
1638849170000|2021-12-07 03:52:50|90879.5|90829.5|90880.5|90830.5|90880.9|90830.9|90879.1|90829.1|28
1638849180000|2021-12-07 03:53:00|90880.3|90830.3|90881.5|90831.5|90881.9|90831.9|90879.9|90829.9|35
1638849190000|2021-12-07 03:53:10|90881.6|90831.6|90864.5|90814.5|90881.6|90831.6|90862.6|90812.6|45
1638849200000|2021-12-07 03:53:20|90865|90815|90870.7|90820.7|90873.2|90823.2|90862.1|90812.1|42
1638849210000|2021-12-07 03:53:30|90871.8|90821.8|90898.7|90848.7|90898.7|90848.7|90863.1|90813.1|55
1638849220000|2021-12-07 03:53:40|90902.1|90852.1|90903|90853|90916.9|90854.9|90891.8|90828.3|58
1638849230000|2021-12-07 03:53:50|90902.7|90852.7|90901.6|90851.6|90903.4|90853.4|90901.3|90851.3|35
1638849240000|2021-12-07 03:54:00|90901.5|90851.5|90902.2|90852.2|90903.6|90853.6|90901.5|90851.5|14
1638849250000|2021-12-07 03:54:10|90902|90852|90890|90840|90902.6|90852.2|90890|90830.5|31
1638849260000|2021-12-07 03:54:20|90889.7|90839.7|90882.5|90832.5|90901.7|90841|90882.5|90829.4|38
1638849270000|2021-12-07 03:54:30|90880.5|90830.5|90884|90834|90886.7|90836.7|90880.5|90830.5|21
1638849280000|2021-12-07 03:54:40|90884.5|90834.5|90880.6|90830.6|90887.4|90837.4|90876.2|90826.2|32
1638849290000|2021-12-07 03:54:50|90879.1|90829.1|90873.8|90823.8|90880.4|90830.4|90873.5|90823.5|36
1638849300000|2021-12-07 03:55:00|90874|90824|90874.1|90824.1|90875|90825|90873|90823|30
1638849310000|2021-12-07 03:55:10|90874|90824|90870.6|90820.6|90874.4|90824.4|90869|90819|42
1638849320000|2021-12-07 03:55:20|90871.1|90821.1|90873|90823|90873|90823|90870.1|90820.1|18
1638849330000|2021-12-07 03:55:30|90872.9|90822.9|90873|90823|90873.1|90823.1|90871.1|90821.1|14
1638849340000|2021-12-07 03:55:40|90873.1|90823.1|90875.3|90825.3|90876.8|90826.8|90872.6|90822.6|48
1638849350000|2021-12-07 03:55:50|90876.8|90826.8|90877.2|90827.2|90880.5|90830.5|90875.5|90825.5|38
1638849360000|2021-12-07 03:56:00|90876.6|90826.6|90877.4|90827.4|90877.6|90827.6|90876.5|90826.5|20
1638849370000|2021-12-07 03:56:10|90876.9|90826.9|90872.8|90822.8|90877|90827|90872.8|90822.8|32
1638849380000|2021-12-07 03:56:20|90873.1|90823.1|90876.8|90826.8|90878.6|90828.6|90872.4|90822.4|25
1638849390000|2021-12-07 03:56:30|90877.2|90827.2|90876.9|90826.9|90877.6|90827.6|90875.8|90825.8|16
1638849400000|2021-12-07 03:56:40|90874|90824|90877|90827|90877|90827|90873.1|90823.1|11
1638849410000|2021-12-07 03:56:50|90877.4|90827.4|90879.1|90829.1|90879.1|90829.1|90876.2|90826.2|11
1638849420000|2021-12-07 03:57:00|90879.5|90829.5|90876.3|90826.3|90879.8|90829.8|90876.3|90826.3|17
1638849430000|2021-12-07 03:57:10|90874.1|90824.1|90874.2|90824.2|90875.5|90825.5|90871.3|90821.3|40
1638849440000|2021-12-07 03:57:20|90874.1|90824.1|90874.6|90824.6|90874.6|90824.6|90872.4|90822.4|27
1638849450000|2021-12-07 03:57:30|90874.5|90824.5|90872.5|90822.5|90874.7|90824.7|90872.4|90822.4|12
1638849460000|2021-12-07 03:57:40|90873.3|90823.3|90873.6|90823.6|90873.6|90823.6|90872.7|90822.7|10
1638849470000|2021-12-07 03:57:50|90874.3|90824.3|90873|90823|90875.5|90825.5|90870.6|90820.6|14
1638849480000|2021-12-07 03:58:00|90873.1|90823.1|90874.2|90824.2|90876.4|90826.4|90873|90823|31
1638849490000|2021-12-07 03:58:10|90874.9|90824.9|90870.7|90820.7|90875.3|90825.3|90870.6|90820.6|17
1638849500000|2021-12-07 03:58:20|90871.3|90821.3|90877.6|90827.6|90877.6|90827.6|90870.9|90820.9|31
1638849510000|2021-12-07 03:58:30|90876.5|90826.5|90875|90825|90877.7|90827.7|90874|90824|24
1638849520000|2021-12-07 03:58:40|90875.3|90825.3|90875.3|90825.3|90876.6|90826.6|90873.5|90823.5|25
1638849530000|2021-12-07 03:58:50|90875.6|90825.6|90875.1|90825.1|90876.3|90826.3|90873.6|90823.6|17
1638849540000|2021-12-07 03:59:00|90875|90825|90879|90829|90880|90830|90874|90824|43
1638849550000|2021-12-07 03:59:10|90879.3|90829.3|90881|90831|90883.6|90833.6|90877|90827|24
1638849560000|2021-12-07 03:59:20|90882|90832|90883|90833|90884.9|90834.9|90881.8|90831.8|44
1638849570000|2021-12-07 03:59:30|90882.6|90832.6|90882.3|90832.3|90883.7|90833.7|90882.3|90832.3|20
1638849580000|2021-12-07 03:59:40|90883.1|90833.1|90883.1|90833.1|90884.8|90834.8|90879.7|90829.7|19
1638849590000|2021-12-07 03:59:50|90883.6|90833.6|90884.5|90834.5|90886|90836|90882.8|90832.8|36
1638849600000|2021-12-07 04:00:00|90882.9|90832.9|90880.2|90830.2|90884.5|90834.5|90879.9|90829.9|35
1638849610000|2021-12-07 04:00:10|90878.9|90828.9|90878.2|90828.2|90879.8|90829.8|90875.9|90825.9|30
1638849620000|2021-12-07 04:00:20|90877.4|90827.4|90874.4|90824.4|90878.5|90828.5|90873.6|90823.6|21
1638849630000|2021-12-07 04:00:30|90872.5|90822.5|90873|90823|90875|90825|90871.7|90821.7|20
1638849640000|2021-12-07 04:00:40|90873.1|90823.1|90869.2|90819.2|90875.3|90825.3|90866.9|90816.9|37
1638849650000|2021-12-07 04:00:50|90869.7|90819.7|90871.3|90821.3|90871.5|90821.5|90868.5|90818.5|26
1638849660000|2021-12-07 04:01:00|90871.2|90821.2|90871.3|90821.3|90871.5|90821.5|90870.5|90820.5|20
1638849670000|2021-12-07 04:01:10|90870.5|90820.5|90867.9|90817.9|90871.7|90821.7|90867.9|90817.9|14
1638849680000|2021-12-07 04:01:20|90868.1|90818.1|90871.1|90821.1|90871.8|90821.8|90867.5|90817.5|15
1638849690000|2021-12-07 04:01:30|90871.3|90821.3|90869.5|90819.5|90871.4|90821.4|90869.5|90819.5|16
1638849700000|2021-12-07 04:01:40|90871.3|90821.3|90869.2|90819.2|90871.7|90821.7|90868.9|90818.9|20
1638849710000|2021-12-07 04:01:50|90868.5|90818.5|90864.3|90814.3|90869|90819|90864.3|90814.3|27
1638849720000|2021-12-07 04:02:00|90864.8|90814.8|90863.1|90813.1|90867.4|90817.4|90862.6|90812.6|27
1638849730000|2021-12-07 04:02:10|90863.3|90813.3|90864.7|90814.7|90864.7|90814.7|90862.7|90812.7|13
1638849740000|2021-12-07 04:02:20|90863.4|90813.4|90863.6|90813.6|90864|90814|90862.5|90812.5|30
1638849750000|2021-12-07 04:02:30|90863.5|90813.5|90861.6|90811.6|90864.2|90814.2|90861|90811|29
1638849760000|2021-12-07 04:02:40|90862.3|90812.3|90860.9|90810.9|90863.2|90813.2|90860.8|90810.8|26
1638849770000|2021-12-07 04:02:50|90861.3|90811.3|90860.8|90810.8|90862.4|90812.4|90860.8|90810.8|19
1638849780000|2021-12-07 04:03:00|90860.9|90810.9|90862.7|90812.7|90864.2|90814.2|90860.8|90810.8|25
1638849790000|2021-12-07 04:03:10|90861.5|90811.5|90862.4|90812.4|90862.7|90812.7|90861.1|90811.1|16
1638849800000|2021-12-07 04:03:20|90862.2|90812.2|90863.6|90813.6|90863.6|90813.6|90862.1|90812.1|12
1638849810000|2021-12-07 04:03:30|90863.3|90813.3|90865.3|90815.3|90865.8|90815.8|90863.1|90813.1|39
1638849820000|2021-12-07 04:03:40|90865.4|90815.4|90865.4|90815.4|90866.1|90816.1|90864.9|90814.9|9
1638849830000|2021-12-07 04:03:50|90865.5|90815.5|90864.2|90814.2|90865.7|90815.7|90862.8|90812.8|26
1638849840000|2021-12-07 04:04:00|90863.3|90813.3|90863.8|90813.8|90864.5|90814.5|90862.1|90812.1|24
1638849850000|2021-12-07 04:04:10|90864|90814|90864.5|90814.5|90864.9|90814.9|90863.7|90813.7|17
1638849860000|2021-12-07 04:04:20|90864.3|90814.3|90863.9|90813.9|90865.2|90815.2|90861.4|90811.4|16
1638849870000|2021-12-07 04:04:30|90864.6|90814.6|90862|90812|90866.4|90816.4|90860.4|90810.4|33
1638849880000|2021-12-07 04:04:40|90861.5|90811.5|90859.5|90809.5|90863.3|90813.3|90858.7|90808.7|32
1638849890000|2021-12-07 04:04:50|90861.3|90811.3|90859.9|90809.9|90862.1|90812.1|90859.5|90809.5|24
1638849900000|2021-12-07 04:05:00|90860.2|90810.2|90859.8|90809.8|90861.6|90811.6|90858.6|90808.6|20
1638849910000|2021-12-07 04:05:10|90859.7|90809.7|90860.2|90810.2|90860.2|90810.2|90858.2|90808.2|13
1638849920000|2021-12-07 04:05:20|90860.7|90810.7|90859.5|90809.5|90861|90811|90856.7|90806.7|29
1638849930000|2021-12-07 04:05:30|90860.4|90810.4|90860.9|90810.9|90861.7|90811.7|90858.1|90808.1|20
1638849940000|2021-12-07 04:05:40|90860.2|90810.2|90863.7|90813.7|90864.6|90814.6|90859.6|90809.6|33
1638849950000|2021-12-07 04:05:50|90862.8|90812.8|90864.4|90814.4|90864.6|90814.6|90862.6|90812.6|27
1638849960000|2021-12-07 04:06:00|90864.5|90814.5|90864.8|90814.8|90866|90816|90862.5|90812.5|41
1638849970000|2021-12-07 04:06:10|90864.5|90814.5|90864|90814|90865.1|90815.1|90863.8|90813.8|32
1638849980000|2021-12-07 04:06:20|90864.2|90814.2|90866.7|90816.7|90867|90817|90864.2|90814.2|26
1638849990000|2021-12-07 04:06:30|90866.6|90816.6|90874.8|90824.8|90876.2|90826.2|90866.6|90816.6|34
1638850000000|2021-12-07 04:06:40|90875.2|90825.2|90875.3|90825.3|90876.7|90826.7|90872.9|90822.9|15
1638850010000|2021-12-07 04:06:50|90874.7|90824.7|90874.6|90824.6|90874.8|90824.8|90872.9|90822.9|13
1638850020000|2021-12-07 04:07:00|90874.4|90824.4|90873|90823|90876.5|90826.5|90871|90821|22
1638850030000|2021-12-07 04:07:10|90874.1|90824.1|90874.3|90824.3|90877.1|90827.1|90873.5|90823.5|28
1638850040000|2021-12-07 04:07:20|90874.8|90824.8|90876.5|90826.5|90876.8|90826.8|90874.5|90824.5|36
1638850050000|2021-12-07 04:07:30|90876.1|90826.1|90880.1|90830.1|90881.4|90831.4|90875.9|90825.9|28
1638850060000|2021-12-07 04:07:40|90880.9|90830.9|90880.5|90830.5|90880.9|90830.9|90879.1|90829.1|14
1638850070000|2021-12-07 04:07:50|90879.5|90829.5|90881.3|90831.3|90881.4|90831.4|90879.1|90829.1|16
1638850080000|2021-12-07 04:08:00|90881.4|90831.4|90878.7|90828.7|90881.4|90831.4|90875.9|90825.9|41
1638850090000|2021-12-07 04:08:10|90877.2|90827.2|90879.3|90829.3|90880.6|90830.6|90876.4|90826.4|31
1638850100000|2021-12-07 04:08:20|90878.5|90828.5|90877|90827|90881.1|90831.1|90876.7|90826.7|31
1638850110000|2021-12-07 04:08:30|90877.2|90827.2|90877.2|90827.2|90877.6|90827.6|90875.9|90825.9|32
1638850120000|2021-12-07 04:08:40|90877.3|90827.3|90876.8|90826.8|90879.8|90829.8|90875.8|90825.8|37
1638850130000|2021-12-07 04:08:50|90877|90827|90877.8|90827.8|90880.4|90830.4|90875.7|90825.7|19
1638850140000|2021-12-07 04:09:00|90878.3|90828.3|90880.1|90830.1|90881|90831|90877.8|90827.8|26
1638850150000|2021-12-07 04:09:10|90880.4|90830.4|90881|90831|90881.8|90831.8|90877.6|90827.6|29
1638850160000|2021-12-07 04:09:20|90880.4|90830.4|90881.1|90831.1|90882|90832|90880.2|90830.2|20
1638850170000|2021-12-07 04:09:30|90881.2|90831.2|90880.6|90830.6|90881.5|90831.5|90880.1|90830.1|22
1638850180000|2021-12-07 04:09:40|90880.5|90830.5|90879.8|90829.8|90881.9|90831.9|90876.4|90826.4|22
1638850190000|2021-12-07 04:09:50|90877.1|90827.1|90879.4|90829.4|90882.4|90832.4|90877.1|90827.1|17
1638850200000|2021-12-07 04:10:00|90880.5|90830.5|90880.1|90830.1|90881.8|90831.8|90878|90828|17
1638850210000|2021-12-07 04:10:10|90881.1|90831.1|90883.8|90833.8|90884.2|90834.2|90881.1|90831.1|25
1638850220000|2021-12-07 04:10:20|90883.9|90833.9|90882.5|90832.5|90883.9|90833.9|90882|90832|17
1638850230000|2021-12-07 04:10:30|90882.2|90832.2|90880.1|90830.1|90882.7|90832.7|90878.8|90828.8|16
1638850240000|2021-12-07 04:10:40|90884.1|90834.1|90881.8|90831.8|90884.1|90834.1|90879.3|90829.3|15
1638850250000|2021-12-07 04:10:50|90881.1|90831.1|90889.2|90839.2|90890.4|90840.4|90880.8|90830.8|30
1638850260000|2021-12-07 04:11:00|90888.2|90838.2|90890.1|90840.1|90890.1|90840.1|90887.9|90837.9|28
1638850270000|2021-12-07 04:11:10|90889.9|90839.9|90889.9|90839.9|90890.4|90840.4|90888.7|90838.7|21
1638850280000|2021-12-07 04:11:20|90888.9|90838.9|90888.7|90838.7|90889.9|90839.9|90885.9|90835.9|19
1638850290000|2021-12-07 04:11:30|90888.2|90838.2|90892.1|90842.1|90892.1|90842.1|90887.6|90837.6|11
1638850300000|2021-12-07 04:11:40|90891.8|90841.8|90889.4|90839.4|90891.8|90841.8|90886.5|90836.5|20
1638850310000|2021-12-07 04:11:50|90889.6|90839.6|90891.1|90841.1|90891.3|90841.3|90888.3|90838.3|25
1638850320000|2021-12-07 04:12:00|90890.8|90840.8|90891.4|90841.4|90891.6|90841.6|90890.1|90840.1|19
1638850330000|2021-12-07 04:12:10|90891.8|90841.8|90888.8|90838.8|90893.7|90843.7|90886.6|90836.6|34
1638850340000|2021-12-07 04:12:20|90889.5|90839.5|90889.5|90839.5|90890.8|90840.8|90886|90836|29
1638850350000|2021-12-07 04:12:30|90889.3|90839.3|90889.2|90839.2|90891.3|90841.3|90888.1|90838.1|34
1638850360000|2021-12-07 04:12:40|90888.9|90838.9|90893.6|90843.6|90893.9|90843.9|90888.1|90838.1|22
1638850370000|2021-12-07 04:12:50|90893.9|90843.9|90896.8|90846.8|90898.1|90848.1|90892.9|90842.9|29
1638850380000|2021-12-07 04:13:00|90896.9|90846.9|90897.4|90847.4|90898.9|90848.9|90895.5|90845.5|45
1638850390000|2021-12-07 04:13:10|90897|90847|90896.8|90846.8|90897|90847|90896.5|90846.5|14
1638850400000|2021-12-07 04:13:20|90897.1|90847.1|90897.7|90847.7|90898.1|90848.1|90896.9|90846.9|17
1638850410000|2021-12-07 04:13:30|90897.2|90847.2|90895.7|90845.7|90898.4|90848.4|90895.4|90845.4|21
1638850420000|2021-12-07 04:13:40|90895.9|90845.9|90896.2|90846.2|90897.4|90847.4|90894.2|90844.2|24
1638850430000|2021-12-07 04:13:50|90896.4|90846.4|90895.3|90845.3|90896.9|90846.9|90895.1|90845.1|26
1638850440000|2021-12-07 04:14:00|90895.7|90845.7|90895.4|90845.4|90896.8|90846.8|90894.3|90844.3|9
1638850450000|2021-12-07 04:14:10|90895.6|90845.6|90897.1|90847.1|90899.2|90849.2|90892.4|90842.4|31
1638850460000|2021-12-07 04:14:20|90896.3|90846.3|90896.4|90846.4|90897.5|90847.5|90895.5|90845.5|24
1638850470000|2021-12-07 04:14:30|90896.5|90846.5|90897|90847|90897.8|90847.8|90893.3|90843.3|27
1638850480000|2021-12-07 04:14:40|90896.1|90846.1|90895.9|90845.9|90896.9|90846.9|90892.8|90842.8|22
1638850490000|2021-12-07 04:14:50|90895.6|90845.6|90895.3|90845.3|90895.6|90845.6|90894.4|90844.4|14
1638850500000|2021-12-07 04:15:00|90895.4|90845.4|90895.5|90845.5|90895.6|90845.6|90894.2|90844.2|21
1638850510000|2021-12-07 04:15:10|90896.6|90846.6|90894.7|90844.7|90896.6|90846.6|90890.6|90840.6|23
1638850520000|2021-12-07 04:15:20|90896.4|90846.4|90892.5|90842.5|90896.7|90846.7|90891.7|90841.7|26
1638850530000|2021-12-07 04:15:30|90892.3|90842.3|90891.7|90841.7|90900.1|90850.1|90891.1|90841.1|26
1638850540000|2021-12-07 04:15:40|90892|90842|90891.8|90841.8|90893.1|90843.1|90890.1|90840.1|30
1638850550000|2021-12-07 04:15:50|90891.7|90841.7|90890.8|90840.8|90892.6|90842.6|90889.2|90839.2|26
1638850560000|2021-12-07 04:16:00|90891.3|90841.3|90891.6|90841.6|90892.1|90842.1|90890.4|90840.4|23
1638850570000|2021-12-07 04:16:10|90891.9|90841.9|90891|90841|90893|90843|90887.7|90837.7|38
1638850580000|2021-12-07 04:16:20|90890.7|90840.7|90893.6|90843.6|90893.6|90843.6|90890.3|90840.3|24
1638850590000|2021-12-07 04:16:30|90893|90843|90895.1|90845.1|90895.5|90845.5|90889.6|90839.6|29
1638850600000|2021-12-07 04:16:40|90894.6|90844.6|90895.7|90845.7|90895.7|90845.7|90891.5|90841.5|12
1638850610000|2021-12-07 04:16:50|90895.2|90845.2|90893.1|90843.1|90895.7|90845.7|90889.6|90839.6|27
1638850620000|2021-12-07 04:17:00|90893.4|90843.4|90893.3|90843.3|90897.5|90847.5|90891.5|90841.5|20
1638850630000|2021-12-07 04:17:10|90892.5|90842.5|90894.3|90844.3|90894.3|90844.3|90889.7|90839.7|26
1638850640000|2021-12-07 04:17:20|90894.7|90844.7|90891.3|90841.3|90894.7|90844.7|90889.5|90839.5|19
1638850650000|2021-12-07 04:17:30|90890.9|90840.9|90892.8|90842.8|90895.2|90845.2|90888.1|90838.1|23
1638850660000|2021-12-07 04:17:40|90892.6|90842.6|90896.7|90846.7|90896.7|90846.7|90890.7|90840.7|29
1638850670000|2021-12-07 04:17:50|90896.9|90846.9|90896.1|90846.1|90896.9|90846.9|90895.4|90845.4|34
1638850680000|2021-12-07 04:18:00|90896.4|90846.4|90894.7|90844.7|90896.8|90846.8|90894.7|90844.7|13
1638850690000|2021-12-07 04:18:10|90894.8|90844.8|90894|90844|90895.4|90845.4|90891.9|90841.9|17
1638850700000|2021-12-07 04:18:20|90894.1|90844.1|90910.7|90835.3|90910.7|90848.9|90893.1|90835.3|24
1638850710000|2021-12-07 04:18:30|90907.6|90836.4|90898.7|90848.7|90909.7|90851.4|90893.2|90833.6|41
1638850720000|2021-12-07 04:18:40|90899.7|90849.7|90898.7|90848.7|90901.1|90851.1|90895.8|90845.8|29
1638850730000|2021-12-07 04:18:50|90899.2|90849.2|90897.6|90847.6|90899.2|90849.2|90893.9|90843.9|35
1638850740000|2021-12-07 04:19:00|90897.4|90847.4|90897|90847|90898.6|90848.6|90896.9|90846.9|30
1638850750000|2021-12-07 04:19:10|90896.6|90846.6|90897.2|90847.2|90898.4|90848.4|90894|90844|38
1638850760000|2021-12-07 04:19:20|90897|90847|90897.3|90847.3|90898.1|90848.1|90896.3|90846.3|18
1638850770000|2021-12-07 04:19:30|90897.4|90847.4|90897.2|90847.2|90898|90848|90897.2|90847.2|10
1638850780000|2021-12-07 04:19:40|90895.9|90845.9|90898.4|90848.4|90898.7|90848.7|90894.9|90844.9|32
1638850790000|2021-12-07 04:19:50|90898.2|90848.2|90897.9|90847.9|90898.8|90848.8|90896|90846|28
1638850800000|2021-12-07 04:20:00|90897.7|90847.7|90897.4|90847.4|90898.8|90848.8|90895.9|90845.9|23
1638850810000|2021-12-07 04:20:10|90897.7|90847.7|90896.8|90846.8|90899.6|90849.6|90896.4|90846.4|16
1638850820000|2021-12-07 04:20:20|90897.1|90847.1|90897.1|90847.1|90897.8|90847.8|90896.2|90846.2|14
1638850830000|2021-12-07 04:20:30|90897|90847|90896.3|90846.3|90897.4|90847.4|90894.9|90844.9|24
1638850840000|2021-12-07 04:20:40|90896.6|90846.6|90898.4|90848.4|90900.5|90850.5|90895.1|90845.1|29
1638850850000|2021-12-07 04:20:50|90898.7|90848.7|90896.5|90846.5|90899.2|90849.2|90895.6|90845.6|25
1638850860000|2021-12-07 04:21:00|90896.3|90846.3|90897.3|90847.3|90897.3|90847.3|90895.3|90845.3|25
1638850870000|2021-12-07 04:21:10|90897.6|90847.6|90895.1|90845.1|90897.6|90847.6|90894.3|90844.3|15
1638850880000|2021-12-07 04:21:20|90894.6|90844.6|90896.1|90846.1|90896.2|90846.2|90894.6|90844.6|19
1638850890000|2021-12-07 04:21:30|90895.7|90845.7|90895|90845|90896.3|90846.3|90891.3|90841.3|45
1638850900000|2021-12-07 04:21:40|90894.7|90844.7|90896.4|90846.4|90896.7|90846.7|90893.8|90843.8|19
1638850910000|2021-12-07 04:21:50|90896.2|90846.2|90892.3|90842.3|90897|90847|90892.2|90842.2|27
1638850920000|2021-12-07 04:22:00|90892.8|90842.8|90895.5|90845.5|90896.7|90846.7|90892|90842|15
1638850930000|2021-12-07 04:22:10|90895.7|90845.7|90896.4|90846.4|90896.8|90846.8|90894.7|90844.7|12
1638850940000|2021-12-07 04:22:20|90895|90845|90894.2|90844.2|90896.1|90846.1|90893.7|90843.7|22
1638850950000|2021-12-07 04:22:30|90894.5|90844.5|90892.9|90842.9|90895.7|90845.7|90891.9|90841.9|32
1638850960000|2021-12-07 04:22:40|90892.7|90842.7|90893.3|90843.3|90896.2|90846.2|90892.5|90842.5|20
1638850970000|2021-12-07 04:22:50|90892.7|90842.7|90892.6|90842.6|90892.8|90842.8|90890.9|90840.9|26
1638850980000|2021-12-07 04:23:00|90892.7|90842.7|90891|90841|90892.7|90842.7|90889.7|90839.7|18
1638850990000|2021-12-07 04:23:10|90891.3|90841.3|90891.4|90841.4|90893.6|90843.6|90890.2|90840.2|30
1638851000000|2021-12-07 04:23:20|90891.1|90841.1|90891.4|90841.4|90892.7|90842.7|90889.8|90839.8|33
1638851010000|2021-12-07 04:23:30|90890.1|90840.1|90890.8|90840.8|90894.5|90844.5|90888.2|90838.2|32
1638851020000|2021-12-07 04:23:40|90891|90841|90891.9|90841.9|90893|90843|90889.9|90839.9|19
1638851030000|2021-12-07 04:23:50|90892.3|90842.3|90889.4|90839.4|90893|90843|90887.1|90837.1|32
1638851040000|2021-12-07 04:24:00|90889.2|90839.2|90888.2|90838.2|90890.4|90840.4|90887.1|90837.1|23
1638851050000|2021-12-07 04:24:10|90888.6|90838.6|90879.6|90829.6|90889.5|90839.5|90879.5|90829.5|34
1638851060000|2021-12-07 04:24:20|90879.1|90829.1|90880.9|90830.9|90881.5|90831.5|90879.1|90829.1|25
1638851070000|2021-12-07 04:24:30|90880.4|90830.4|90880.8|90830.8|90880.8|90830.8|90878.7|90828.7|14
1638851080000|2021-12-07 04:24:40|90880.7|90830.7|90881.5|90831.5|90882.2|90832.2|90880.1|90830.1|16
1638851090000|2021-12-07 04:24:50|90881|90831|90880.4|90830.4|90881.1|90831.1|90879.1|90829.1|21
1638851100000|2021-12-07 04:25:00|90880.1|90830.1|90880.6|90830.6|90881.3|90831.3|90877.5|90827.5|37
1638851110000|2021-12-07 04:25:10|90880.4|90830.4|90883.9|90833.9|90884.8|90834.8|90879.9|90829.9|44
1638851120000|2021-12-07 04:25:20|90884.3|90834.3|90882|90832|90884.3|90834.3|90880.7|90830.7|24
1638851130000|2021-12-07 04:25:30|90884.1|90834.1|90880.7|90830.7|90885|90835|90880.7|90830.7|21
1638851140000|2021-12-07 04:25:40|90880.6|90830.6|90881.3|90831.3|90883.6|90833.6|90879.3|90829.3|34
1638851150000|2021-12-07 04:25:50|90881.8|90831.8|90882.2|90832.2|90882.8|90832.8|90880.2|90830.2|25
1638851160000|2021-12-07 04:26:00|90881.4|90831.4|90882.5|90832.5|90882.7|90832.7|90881.2|90831.2|16
1638851170000|2021-12-07 04:26:10|90883.2|90833.2|90888.2|90838.2|90888.2|90838.2|90882.6|90832.6|29
1638851180000|2021-12-07 04:26:20|90889.4|90839.4|90886.8|90836.8|90889.6|90839.6|90884.8|90834.8|16
1638851190000|2021-12-07 04:26:30|90887.1|90837.1|90886.4|90836.4|90887.3|90837.3|90884.3|90834.3|22
1638851200000|2021-12-07 04:26:40|90886.6|90836.6|90885.6|90835.6|90886.6|90836.6|90884.7|90834.7|30
1638851210000|2021-12-07 04:26:50|90885.1|90835.1|90885.6|90835.6|90886.1|90836.1|90884.9|90834.9|16
1638851220000|2021-12-07 04:27:00|90885.7|90835.7|90886.6|90836.6|90887.8|90837.8|90885.7|90835.7|25
1638851230000|2021-12-07 04:27:10|90887|90837|90883.7|90833.7|90888|90838|90883.7|90833.7|19
1638851240000|2021-12-07 04:27:20|90885.4|90835.4|90888.4|90838.4|90888.4|90838.4|90883.2|90833.2|16
1638851250000|2021-12-07 04:27:30|90884.6|90834.6|90884.6|90834.6|90888.1|90838.1|90884.1|90834.1|18
1638851260000|2021-12-07 04:27:40|90885|90835|90885.4|90835.4|90885.4|90835.4|90882.4|90832.4|12
1638851270000|2021-12-07 04:27:50|90884.9|90834.9|90884.7|90834.7|90886.7|90836.7|90883.3|90833.3|16
1638851280000|2021-12-07 04:28:00|90884.6|90834.6|90889.1|90839.1|90890|90840|90884.5|90834.5|37
1638851290000|2021-12-07 04:28:10|90888.1|90838.1|90886.5|90836.5|90888.1|90838.1|90886.1|90836.1|24
1638851300000|2021-12-07 04:28:20|90887.2|90837.2|90886.2|90836.2|90887.6|90837.6|90886.1|90836.1|8
1638851310000|2021-12-07 04:28:30|90886.4|90836.4|90873|90848|90888.1|90851|90872.7|90835.2|28
1638851320000|2021-12-07 04:28:40|90874.4|90849.4|90868.6|90843.6|90877.1|90852.1|90868.5|90843.5|20
1638851330000|2021-12-07 04:28:50|90867.4|90842.4|90885.5|90835.5|90886.4|90845.7|90867.4|90830.8|32
1638851340000|2021-12-07 04:29:00|90886|90836|90884.8|90834.8|90886|90836|90883.6|90833.6|25
1638851350000|2021-12-07 04:29:10|90884.5|90834.5|90885.8|90835.8|90886.5|90836.5|90884.5|90834.5|25
1638851360000|2021-12-07 04:29:20|90885.9|90835.9|90883.4|90833.4|90886.2|90836.2|90882.6|90832.6|17
1638851370000|2021-12-07 04:29:30|90882.9|90832.9|90882.5|90832.5|90883.5|90833.5|90881.8|90831.8|29
1638851380000|2021-12-07 04:29:40|90882.6|90832.6|90887.1|90837.1|90888.2|90848.8|90871.4|90832.5|26
1638851390000|2021-12-07 04:29:50|90887.7|90837.7|90887.9|90837.9|90888.5|90838.5|90885.7|90835.7|27
1638851400000|2021-12-07 04:30:00|90887|90837|90890.4|90840.4|90892.4|90842.4|90885.4|90835.4|43
1638851410000|2021-12-07 04:30:10|90891.1|90841.1|90890.2|90840.2|90891.6|90841.6|90887.4|90837.4|28
1638851420000|2021-12-07 04:30:20|90890.9|90840.9|90887|90837|90890.9|90840.9|90886.8|90836.8|27
1638851430000|2021-12-07 04:30:30|90886.8|90836.8|90884.1|90834.1|90887.3|90837.3|90882.6|90832.6|21
1638851440000|2021-12-07 04:30:40|90884|90834|90886.4|90836.4|90887.3|90837.3|90882.4|90832.4|29
1638851450000|2021-12-07 04:30:50|90886.6|90836.6|90886.7|90836.7|90887.2|90837.2|90885.9|90835.9|22
1638851460000|2021-12-07 04:31:00|90887.2|90837.2|90887|90837|90887.2|90837.2|90885.8|90835.8|15
1638851470000|2021-12-07 04:31:10|90886.3|90836.3|90874.8|90849.8|90887.4|90850.4|90874.3|90834.8|25
1638851480000|2021-12-07 04:31:20|90874.9|90849.9|90873.3|90848.3|90875.4|90850.4|90872.5|90847.5|16
1638851490000|2021-12-07 04:31:30|90873.9|90848.9|90888.5|90838.5|90889.6|90849.1|90872.4|90837.5|25
1638851500000|2021-12-07 04:31:40|90886|90836|90886.5|90836.5|90888.9|90838.9|90885.2|90835.2|21
1638851510000|2021-12-07 04:31:50|90887.5|90837.5|90888.1|90838.1|90888.9|90838.9|90887.5|90837.5|13
1638851520000|2021-12-07 04:32:00|90886.8|90836.8|90888.6|90838.6|90890.3|90840.3|90885.3|90835.3|29
1638851530000|2021-12-07 04:32:10|90888.2|90838.2|90883.1|90833.1|90888.9|90838.9|90882.2|90832.2|27
1638851540000|2021-12-07 04:32:20|90883.8|90833.8|90884.9|90834.9|90885.8|90835.8|90883.5|90833.5|25
1638851550000|2021-12-07 04:32:30|90885.2|90835.2|90885.8|90835.8|90886.9|90836.9|90884.3|90834.3|14
1638851560000|2021-12-07 04:32:40|90885.9|90835.9|90886.9|90836.9|90887.8|90837.8|90885.9|90835.9|16
1638851570000|2021-12-07 04:32:50|90887.1|90837.1|90887.1|90837.1|90887.5|90837.5|90886.2|90836.2|12
1638851580000|2021-12-07 04:33:00|90887.4|90837.4|90884.8|90834.8|90887.4|90837.4|90882.9|90832.9|28
1638851590000|2021-12-07 04:33:10|90885.3|90835.3|90886.2|90836.2|90886.2|90836.2|90884.4|90834.4|18
1638851600000|2021-12-07 04:33:20|90887.3|90837.3|90885|90835|90887.3|90837.3|90884.3|90834.3|27
1638851610000|2021-12-07 04:33:30|90884.8|90834.8|90884.7|90834.7|90885.3|90835.3|90883.6|90833.6|20
1638851620000|2021-12-07 04:33:40|90884.2|90834.2|90882.1|90832.1|90884.3|90834.3|90880.1|90830.1|22
1638851630000|2021-12-07 04:33:50|90882.8|90832.8|90883.3|90833.3|90887.8|90837.8|90882|90832|27
1638851640000|2021-12-07 04:34:00|90882.8|90832.8|90885.1|90835.1|90886.3|90836.3|90882.2|90832.2|33
1638851650000|2021-12-07 04:34:10|90884.1|90834.1|90885.8|90835.8|90886.9|90836.9|90884.1|90834.1|16
1638851660000|2021-12-07 04:34:20|90886|90836|90887.9|90837.9|90888|90838|90885.5|90835.5|23
1638851670000|2021-12-07 04:34:30|90889|90839|90886.3|90836.3|90890.4|90840.4|90884.5|90834.5|40
1638851680000|2021-12-07 04:34:40|90885|90835|90884.7|90834.7|90888.2|90838.2|90884.7|90834.7|22
1638851690000|2021-12-07 04:34:50|90884.3|90834.3|90885.7|90835.7|90885.8|90835.8|90884.3|90834.3|14
1638851700000|2021-12-07 04:35:00|90884.6|90834.6|90886|90836|90886.3|90836.3|90884.2|90834.2|26
1638851710000|2021-12-07 04:35:10|90885.9|90835.9|90886.4|90836.4|90886.4|90836.4|90884.9|90834.9|11
1638851720000|2021-12-07 04:35:20|90886.3|90836.3|90889.3|90839.3|90889.3|90849|90873.4|90836.1|8
1638851730000|2021-12-07 04:35:30|90889|90839|90889.3|90839.3|90890.7|90840.7|90888.1|90838.1|11
1638851740000|2021-12-07 04:35:40|90890.2|90840.2|90893.1|90843.1|90894.2|90844.2|90886.7|90836.7|27
1638851750000|2021-12-07 04:35:50|90893.5|90843.5|90893.2|90843.2|90894.1|90844.1|90892.2|90842.2|19
1638851760000|2021-12-07 04:36:00|90893.1|90843.1|90893|90843|90893.7|90843.7|90892.2|90842.2|16
1638851770000|2021-12-07 04:36:10|90892.2|90842.2|90891.8|90841.8|90893.3|90843.3|90890.9|90840.9|27
1638851780000|2021-12-07 04:36:20|90891|90841|90890.4|90840.4|90892.1|90842.1|90890.4|90840.4|21
1638851790000|2021-12-07 04:36:30|90892.1|90842.1|90891.5|90841.5|90892.1|90842.1|90890.7|90840.7|22
1638851800000|2021-12-07 04:36:40|90894|90844|90893|90843|90895.1|90845.1|90892.6|90842.6|19
1638851810000|2021-12-07 04:36:50|90893.6|90843.6|90893.7|90843.7|90894|90844|90891.2|90841.2|19
1638851820000|2021-12-07 04:37:00|90894|90844|90893.3|90843.3|90894.5|90844.5|90892.4|90842.4|20
1638851830000|2021-12-07 04:37:10|90892.8|90842.8|90891.9|90841.9|90892.8|90842.8|90890.6|90840.6|11
1638851840000|2021-12-07 04:37:20|90890.8|90840.8|90892.3|90842.3|90893|90843|90890.8|90840.8|15
1638851850000|2021-12-07 04:37:30|90893|90843|90896.2|90846.2|90896.2|90846.2|90892.6|90842.6|13
1638851860000|2021-12-07 04:37:40|90894.9|90844.9|90894.5|90844.5|90894.9|90844.9|90892.8|90842.8|27
1638851870000|2021-12-07 04:37:50|90894.1|90844.1|90892.6|90842.6|90894.9|90844.9|90892.6|90842.6|26
1638851880000|2021-12-07 04:38:00|90893.5|90843.5|90892.2|90842.2|90895|90845|90889.5|90839.5|23
1638851890000|2021-12-07 04:38:10|90890.9|90840.9|90895.4|90845.4|90895.8|90845.8|90890.1|90840.1|20
1638851900000|2021-12-07 04:38:20|90895.7|90845.7|90894.5|90844.5|90896.1|90846.1|90892.9|90842.9|19
1638851910000|2021-12-07 04:38:30|90895.3|90845.3|90894.8|90844.8|90896.2|90846.2|90894.2|90844.2|27
1638851920000|2021-12-07 04:38:40|90894.3|90844.3|90894.5|90844.5|90895.2|90845.2|90894|90844|27
1638851930000|2021-12-07 04:38:50|90894.4|90844.4|90892|90842|90894.4|90844.4|90891.4|90841.4|25
1638851940000|2021-12-07 04:39:00|90891.6|90841.6|90890.7|90840.7|90892|90842|90889.2|90839.2|26
1638851950000|2021-12-07 04:39:10|90891|90841|90886.1|90836.1|90891|90841|90886.1|90836.1|31
1638851960000|2021-12-07 04:39:20|90886.8|90836.8|90886.4|90836.4|90888.1|90838.1|90883.7|90833.7|26
1638851970000|2021-12-07 04:39:30|90886|90836|90886.3|90836.3|90887.6|90837.6|90885.6|90835.6|20
1638851980000|2021-12-07 04:39:40|90886.2|90836.2|90886.4|90836.4|90888.9|90838.9|90885.7|90835.7|31
1638851990000|2021-12-07 04:39:50|90886.2|90836.2|90885.8|90835.8|90887.6|90837.6|90885.8|90835.8|12
1638852000000|2021-12-07 04:40:00|90885.3|90835.3|90886.5|90836.5|90888.6|90838.6|90885.3|90835.3|17
1638852010000|2021-12-07 04:40:10|90889.7|90839.7|90889.3|90839.3|90889.7|90839.7|90886.6|90836.6|21
1638852020000|2021-12-07 04:40:20|90886.1|90836.1|90888.9|90838.9|90889.7|90839.7|90885.8|90835.8|19
1638852030000|2021-12-07 04:40:30|90889.5|90839.5|90888.1|90838.1|90890.4|90840.4|90887.1|90837.1|19
1638852040000|2021-12-07 04:40:40|90888.3|90838.3|90886.2|90836.2|90888.8|90838.8|90885|90835|35
1638852050000|2021-12-07 04:40:50|90886.4|90836.4|90890.4|90840.4|90891.3|90841.3|90886.2|90836.2|19
1638852060000|2021-12-07 04:41:00|90892.7|90842.7|90890.2|90840.2|90893|90843|90888.8|90838.8|19
1638852070000|2021-12-07 04:41:10|90889.6|90839.6|90889.9|90839.9|90889.9|90839.9|90889|90839|15
1638852080000|2021-12-07 04:41:20|90889.3|90839.3|90889.7|90839.7|90891.2|90841.2|90888.9|90838.9|11
1638852090000|2021-12-07 04:41:30|90889.8|90839.8|90888.5|90838.5|90891.4|90841.4|90887.4|90837.4|17
1638852100000|2021-12-07 04:41:40|90888.6|90838.6|90890.7|90840.7|90892.5|90842.5|90887.4|90837.4|27
1638852110000|2021-12-07 04:41:50|90890.6|90840.6|90889.5|90839.5|90891.3|90841.3|90887.8|90837.8|19
1638852120000|2021-12-07 04:42:00|90889.7|90839.7|90893.3|90843.3|90894|90844|90889.7|90839.7|24
1638852130000|2021-12-07 04:42:10|90891.6|90841.6|90891.7|90841.7|90893.8|90843.8|90890.6|90840.6|21
1638852140000|2021-12-07 04:42:20|90891.6|90841.6|90897.9|90847.9|90899|90849|90891|90841|35
1638852150000|2021-12-07 04:42:30|90895.4|90845.4|90898.4|90848.4|90898.4|90848.4|90895.4|90845.4|19
1638852160000|2021-12-07 04:42:40|90898.6|90848.6|90898|90848|90898.6|90848.6|90896.2|90846.2|24
1638852170000|2021-12-07 04:42:50|90897.4|90847.4|90895.5|90845.5|90898.4|90848.4|90895|90845|9
1638852180000|2021-12-07 04:43:00|90895.2|90845.2|90899.7|90849.7|90900.3|90850.3|90895.2|90845.2|28
1638852190000|2021-12-07 04:43:10|90899.3|90849.3|90897.7|90847.7|90899.7|90849.7|90897.3|90847.3|12
1638852200000|2021-12-07 04:43:20|90897.9|90847.9|90896.7|90846.7|90899.2|90849.2|90896.2|90846.2|20
1638852210000|2021-12-07 04:43:30|90896.9|90846.9|90895.4|90845.4|90898|90848|90895.2|90845.2|14
1638852220000|2021-12-07 04:43:40|90896.7|90846.7|90895|90845|90897.5|90847.5|90895|90845|10
1638852230000|2021-12-07 04:43:50|90895.8|90845.8|90896.2|90846.2|90896.2|90846.2|90895.8|90845.8|2
1638852240000|2021-12-07 04:44:00|90895.9|90845.9|90895.3|90845.3|90895.9|90845.9|90893.7|90843.7|25
1638852250000|2021-12-07 04:44:10|90895.7|90845.7|90897.4|90847.4|90898.5|90848.5|90894.7|90844.7|28
1638852260000|2021-12-07 04:44:20|90897.1|90847.1|90897.1|90847.1|90897.6|90847.6|90896.3|90846.3|23
1638852270000|2021-12-07 04:44:30|90896.8|90846.8|90896.5|90846.5|90897.8|90847.8|90895.8|90845.8|19
1638852280000|2021-12-07 04:44:40|90896.3|90846.3|90895.6|90845.6|90897.6|90847.6|90894.7|90844.7|15
1638852290000|2021-12-07 04:44:50|90896.6|90846.6|90894.7|90844.7|90896.9|90846.9|90893.6|90843.6|24
1638852300000|2021-12-07 04:45:00|90894.3|90844.3|90904.2|90854.2|90904.8|90854.8|90893.2|90843.2|36
1638852310000|2021-12-07 04:45:10|90903.1|90853.1|90900.9|90850.9|90903.9|90853.9|90900.5|90850.5|18
1638852320000|2021-12-07 04:45:20|90900.5|90850.5|90898.3|90848.3|90900.5|90850.5|90898.3|90848.3|15
1638852330000|2021-12-07 04:45:30|90899.8|90849.8|90898|90848|90900.2|90850.2|90897.7|90847.7|14
1638852340000|2021-12-07 04:45:40|90899.1|90849.1|90896.7|90846.7|90899.1|90849.1|90896.7|90846.7|14
1638852350000|2021-12-07 04:45:50|90896.6|90846.6|90898.1|90848.1|90900.2|90850.2|90896.6|90846.6|26
1638852360000|2021-12-07 04:46:00|90897.6|90847.6|90901.4|90851.4|90901.4|90851.4|90897.6|90847.6|22
1638852370000|2021-12-07 04:46:10|90900.9|90850.9|90901|90851|90902.3|90852.3|90900.2|90850.2|12
1638852380000|2021-12-07 04:46:20|90901.1|90851.1|90900.9|90850.9|90902.4|90852.4|90900.8|90850.8|19
1638852390000|2021-12-07 04:46:30|90901.1|90851.1|90889.6|90864.6|90901.2|90867.1|90888.3|90849.2|23
1638852400000|2021-12-07 04:46:40|90889.8|90864.8|90902.4|90852.4|90902.4|90867.6|90889.7|90852|10
1638852410000|2021-12-07 04:46:50|90901.8|90851.8|90904.8|90854.8|90904.9|90854.9|90900.6|90850.6|13
1638852420000|2021-12-07 04:47:00|90905|90855|90904.1|90854.1|90905|90855|90902.8|90852.8|18
1638852430000|2021-12-07 04:47:10|90904.4|90854.4|90902.6|90852.6|90904.4|90854.4|90901|90851|12
1638852440000|2021-12-07 04:47:20|90902.8|90852.8|90897.9|90847.9|90903.2|90853.2|90895.7|90845.7|30
1638852450000|2021-12-07 04:47:30|90898.5|90848.5|90896.9|90846.9|90898.5|90848.5|90896.2|90846.2|17
1638852460000|2021-12-07 04:47:40|90896.5|90846.5|90896.9|90846.9|90897.3|90847.3|90896.1|90846.1|11
1638852470000|2021-12-07 04:47:50|90897|90847|90894.1|90844.1|90897|90847|90893.9|90843.9|12
1638852480000|2021-12-07 04:48:00|90893.8|90843.8|90897.3|90847.3|90899|90849|90893.7|90843.7|24
1638852490000|2021-12-07 04:48:10|90897.9|90847.9|90897.8|90847.8|90899.5|90849.5|90897.8|90847.8|19
1638852500000|2021-12-07 04:48:20|90898.3|90848.3|90899.8|90849.8|90900.1|90850.1|90897.8|90847.8|28
1638852510000|2021-12-07 04:48:30|90900.1|90850.1|90899.5|90849.5|90900.1|90850.1|90898|90848|14
1638852520000|2021-12-07 04:48:40|90900|90850|90902|90852|90902.1|90852.1|90899.8|90849.8|23
1638852530000|2021-12-07 04:48:50|90902.1|90852.1|90895.9|90845.9|90902.3|90852.3|90895.9|90845.9|36
1638852540000|2021-12-07 04:49:00|90897.3|90847.3|90894.3|90844.3|90897.3|90847.3|90891.1|90841.1|30
1638852550000|2021-12-07 04:49:10|90893.9|90843.9|90897.4|90847.4|90897.9|90847.9|90893.9|90843.9|28
1638852560000|2021-12-07 04:49:20|90896.9|90846.9|90897.8|90847.8|90898.3|90848.3|90895.9|90845.9|39
1638852570000|2021-12-07 04:49:30|90897.9|90847.9|90895.5|90845.5|90898.1|90848.1|90895.1|90845.1|18
1638852580000|2021-12-07 04:49:40|90895.4|90845.4|90896.4|90846.4|90896.4|90846.4|90895.4|90845.4|13
1638852590000|2021-12-07 04:49:50|90894.7|90844.7|90897.6|90847.6|90897.6|90859.8|90881.3|90844.5|26
1638852600000|2021-12-07 04:50:00|90897.8|90847.8|90899.1|90849.1|90900.5|90850.5|90896.8|90846.8|43
1638852610000|2021-12-07 04:50:10|90899|90849|90898.2|90848.2|90900.8|90850.8|90897.7|90847.7|37
1638852620000|2021-12-07 04:50:20|90897.3|90847.3|90900.4|90850.4|90901.8|90851.8|90896.8|90846.8|22
1638852630000|2021-12-07 04:50:30|90898.9|90848.9|90880.7|90855.7|90899.1|90858.8|90880.7|90846.6|15
1638852640000|2021-12-07 04:50:40|90884.2|90859.2|90882.4|90857.4|90884.2|90859.2|90881.6|90856.6|18
1638852650000|2021-12-07 04:50:50|90883|90858|90891.9|90841.9|90897.6|90858.7|90881.3|90841.7|24
1638852660000|2021-12-07 04:51:00|90891.2|90841.2|90891.4|90841.4|90892.2|90842.2|90890.8|90840.8|12
1638852670000|2021-12-07 04:51:10|90891.9|90841.9|90892.3|90842.3|90892.3|90842.3|90891.7|90841.7|7
1638852680000|2021-12-07 04:51:20|90892.4|90842.4|90893.1|90843.1|90893.1|90843.1|90892.4|90842.4|8
1638852690000|2021-12-07 04:51:30|90893|90843|90891.8|90841.8|90893|90843|90889.9|90839.9|11
1638852700000|2021-12-07 04:51:40|90879.6|90854.6|90897|90847|90898.5|90859|90879.5|90847|18
1638852710000|2021-12-07 04:51:50|90896.5|90846.5|90896.6|90846.6|90897.2|90847.2|90893.4|90843.4|41
1638852720000|2021-12-07 04:52:00|90897.3|90847.3|90899.4|90849.4|90900.8|90850.8|90897.3|90847.3|45
1638852730000|2021-12-07 04:52:10|90899.5|90849.5|90903|90853|90903.2|90853.2|90898.7|90848.7|26
1638852740000|2021-12-07 04:52:20|90903.2|90853.2|90903.5|90853.5|90903.6|90853.6|90901.8|90851.8|24
1638852750000|2021-12-07 04:52:30|90903.6|90853.6|90899.9|90849.9|90903.6|90853.6|90899.1|90849.1|25
1638852760000|2021-12-07 04:52:40|90899.6|90849.6|90899|90849|90899.6|90849.6|90897|90847|31
1638852770000|2021-12-07 04:52:50|90899.3|90849.3|90900|90850|90900.3|90850.3|90899.1|90849.1|24
1638852780000|2021-12-07 04:53:00|90899.9|90849.9|90898.4|90848.4|90900.3|90850.3|90897.5|90847.5|29
1638852790000|2021-12-07 04:53:10|90898.5|90848.5|90884.7|90859.7|90898.5|90862.4|90884.6|90845.1|19
1638852800000|2021-12-07 04:53:20|90884.3|90859.3|90891.8|90866.8|90892.3|90867.3|90883.8|90858.8|27
1638852810000|2021-12-07 04:53:30|90891.3|90866.3|90904.7|90854.7|90904.7|90866.9|90889.9|90853.8|15
1638852820000|2021-12-07 04:53:40|90903.9|90853.9|90903|90853|90904|90854|90900.7|90850.7|20
1638852830000|2021-12-07 04:53:50|90903.3|90853.3|90903.6|90853.6|90903.8|90853.8|90902.4|90852.4|17
1638852840000|2021-12-07 04:54:00|90903.9|90853.9|90902.4|90852.4|90903.9|90853.9|90902.3|90852.3|14
1638852850000|2021-12-07 04:54:10|90902.7|90852.7|90898.7|90848.7|90903|90853|90898.7|90848.7|29
1638852860000|2021-12-07 04:54:20|90899.5|90849.5|90899.6|90849.6|90900.7|90850.7|90899.2|90849.2|21
1638852870000|2021-12-07 04:54:30|90899.8|90849.8|90899.7|90849.7|90900.3|90850.3|90899.1|90849.1|18
1638852880000|2021-12-07 04:54:40|90899.4|90849.4|90900.5|90850.5|90902.3|90852.3|90899|90849|17
1638852890000|2021-12-07 04:54:50|90900.4|90850.4|90899.3|90849.3|90904.8|90854.8|90896.9|90846.9|31
1638852900000|2021-12-07 04:55:00|90899.4|90849.4|90899.7|90849.7|90900.1|90850.1|90898.1|90848.1|20
1638852910000|2021-12-07 04:55:10|90899.3|90849.3|90898.6|90848.6|90901.6|90851.6|90898.6|90848.6|10
1638852920000|2021-12-07 04:55:20|90899.8|90849.8|90897.5|90847.5|90899.8|90849.8|90895.8|90845.8|11
1638852930000|2021-12-07 04:55:30|90899.2|90849.2|90898.7|90848.7|90900.8|90850.8|90896.3|90846.3|13
1638852940000|2021-12-07 04:55:40|90899.4|90849.4|90900.3|90850.3|90900.3|90850.3|90897.2|90847.2|8
1638852950000|2021-12-07 04:55:50|90900.5|90850.5|90902.1|90852.1|90902.1|90852.1|90898.6|90848.6|22
1638852960000|2021-12-07 04:56:00|90899.5|90849.5|90900.3|90850.3|90903.1|90853.1|90899.5|90849.5|27
1638852970000|2021-12-07 04:56:10|90900.5|90850.5|90898.1|90848.1|90901.5|90851.5|90898.1|90848.1|13
1638852980000|2021-12-07 04:56:20|90898.5|90848.5|90898.3|90848.3|90901.3|90851.3|90897.8|90847.8|26
1638852990000|2021-12-07 04:56:30|90898.7|90848.7|90899.5|90849.5|90899.9|90849.9|90897.4|90847.4|19
1638853000000|2021-12-07 04:56:40|90899.8|90849.8|90901.8|90851.8|90901.8|90851.8|90896.5|90846.5|16
1638853010000|2021-12-07 04:56:50|90902.1|90852.1|90902.2|90852.2|90902.5|90852.5|90899.2|90849.2|16
1638853020000|2021-12-07 04:57:00|90900.5|90850.5|90901.3|90851.3|90902|90852|90900.5|90850.5|6
1638853030000|2021-12-07 04:57:10|90901.9|90851.9|90898.4|90848.4|90902.9|90852.9|90898|90848|19
1638853040000|2021-12-07 04:57:20|90900.5|90850.5|90899.3|90849.3|90900.5|90850.5|90897.4|90847.4|20
1638853050000|2021-12-07 04:57:30|90898|90848|90898.9|90848.9|90899|90849|90896.4|90846.4|19
1638853060000|2021-12-07 04:57:40|90898|90848|90896.5|90846.5|90899.5|90849.5|90896.5|90846.5|7
1638853070000|2021-12-07 04:57:50|90898|90848|90898.6|90848.6|90900.1|90850.1|90897.9|90847.9|13
1638853080000|2021-12-07 04:58:00|90898.8|90848.8|90896.2|90846.2|90901.1|90851.1|90896.2|90846.2|29
1638853090000|2021-12-07 04:58:10|90896.5|90846.5|90898|90848|90900.7|90850.7|90896.3|90846.3|29
1638853100000|2021-12-07 04:58:20|90902.4|90852.4|90897|90847|90902.4|90852.4|90895.3|90845.3|16
1638853110000|2021-12-07 04:58:30|90897.1|90847.1|90897.9|90847.9|90900.5|90850.5|90896.6|90846.6|11
1638853120000|2021-12-07 04:58:40|90897.8|90847.8|90897.5|90847.5|90899.2|90849.2|90897.1|90847.1|14
1638853130000|2021-12-07 04:58:50|90898.3|90848.3|90898.9|90848.9|90900.6|90850.6|90898.3|90848.3|13
1638853140000|2021-12-07 04:59:00|90898.3|90848.3|90892|90842|90898.3|90848.3|90892|90842|22
1638853150000|2021-12-07 04:59:10|90893.2|90843.2|90893.5|90843.5|90896.9|90846.9|90892.4|90842.4|17
1638853160000|2021-12-07 04:59:20|90892.7|90842.7|90893.9|90843.9|90894.4|90844.4|90892.7|90842.7|21
1638853170000|2021-12-07 04:59:30|90893.7|90843.7|90894.8|90844.8|90896.3|90846.3|90893.2|90843.2|18
1638853180000|2021-12-07 04:59:40|90894.7|90844.7|90895.9|90845.9|90896.4|90846.4|90894|90844|23
1638853190000|2021-12-07 04:59:50|90895.7|90845.7|90892.5|90842.5|90896.9|90846.9|90892.5|90842.5|18
1638853200000|2021-12-07 05:00:00|90891.6|90841.6|90893.5|90843.5|90894|90844|90891.6|90841.6|27
1638853210000|2021-12-07 05:00:10|90893.2|90843.2|90892.8|90842.8|90894.5|90844.5|90892.3|90842.3|17
1638853220000|2021-12-07 05:00:20|90893.3|90843.3|90889.4|90839.4|90895.3|90845.3|90887.3|90837.3|31
1638853230000|2021-12-07 05:00:30|90889.5|90839.5|90888.8|90838.8|90889.7|90839.7|90887.1|90837.1|26
1638853240000|2021-12-07 05:00:40|90888|90838|90887.3|90837.3|90888.2|90838.2|90886.5|90836.5|30
1638853250000|2021-12-07 05:00:50|90887.1|90837.1|90883.6|90833.6|90887.1|90837.1|90883.6|90833.6|24
1638853260000|2021-12-07 05:01:00|90884.2|90834.2|90887|90837|90887|90837|90883.3|90833.3|28
1638853270000|2021-12-07 05:01:10|90886.2|90836.2|90884.4|90834.4|90887.3|90837.3|90884.3|90834.3|27
1638853280000|2021-12-07 05:01:20|90884.5|90834.5|90885.4|90835.4|90886.6|90836.6|90884.2|90834.2|18
1638853290000|2021-12-07 05:01:30|90885.7|90835.7|90882.9|90832.9|90885.9|90835.9|90882|90832|16
1638853300000|2021-12-07 05:01:40|90882.6|90832.6|90883.6|90833.6|90885.9|90835.9|90882.4|90832.4|20
1638853310000|2021-12-07 05:01:50|90883.7|90833.7|90884.1|90834.1|90886.2|90836.2|90883.7|90833.7|8
1638853320000|2021-12-07 05:02:00|90884.6|90834.6|90887.2|90837.2|90887.7|90837.7|90884.5|90834.5|25
1638853330000|2021-12-07 05:02:10|90887.5|90837.5|90890.2|90840.2|90891.4|90841.4|90886.6|90836.6|34
1638853340000|2021-12-07 05:02:20|90891.3|90841.3|90893.7|90843.7|90893.7|90843.7|90890|90840|28
1638853350000|2021-12-07 05:02:30|90894.4|90844.4|90893.5|90843.5|90895.5|90845.5|90893.5|90843.5|15
1638853360000|2021-12-07 05:02:40|90893.6|90843.6|90895.4|90845.4|90896|90846|90893.3|90843.3|36
1638853370000|2021-12-07 05:02:50|90896.2|90846.2|90898.3|90848.3|90898.3|90848.3|90896.2|90846.2|21
1638853380000|2021-12-07 05:03:00|90897.1|90847.1|90897.9|90847.9|90898.6|90848.6|90897|90847|9
1638853390000|2021-12-07 05:03:10|90898.5|90848.5|90897.7|90847.7|90898.5|90848.5|90897.3|90847.3|6
1638853400000|2021-12-07 05:03:20|90898.3|90848.3|90898.3|90848.3|90898.3|90848.3|90898.3|90848.3|1
1638853410000|2021-12-07 05:03:30|90897.8|90847.8|90896.5|90846.5|90899.9|90849.9|90896.5|90846.5|9
1638853420000|2021-12-07 05:03:40|90895.8|90845.8|90895.1|90845.1|90895.8|90845.8|90892.9|90842.9|28
1638853430000|2021-12-07 05:03:50|90895.8|90845.8|90896.8|90846.8|90898.8|90848.8|90895.8|90845.8|26
1638853440000|2021-12-07 05:04:00|90896.7|90846.7|90896.8|90846.8|90897.3|90847.3|90895.6|90845.6|23
1638853450000|2021-12-07 05:04:10|90896.3|90846.3|90897.4|90847.4|90897.4|90847.4|90895.5|90845.5|21
1638853460000|2021-12-07 05:04:20|90897.5|90847.5|90897.8|90847.8|90898.3|90848.3|90896|90846|16
1638853470000|2021-12-07 05:04:30|90899.3|90849.3|90898.6|90848.6|90901|90851|90894.5|90844.5|33
1638853480000|2021-12-07 05:04:40|90898.7|90848.7|90901.6|90851.6|90902.6|90852.6|90897.2|90847.2|23
1638853490000|2021-12-07 05:04:50|90902.1|90852.1|90900.2|90850.2|90902.1|90852.1|90899|90849|21
1638853500000|2021-12-07 05:05:00|90899.9|90849.9|90900.4|90850.4|90901.3|90851.3|90899.5|90849.5|21
1638853510000|2021-12-07 05:05:10|90900.9|90850.9|90896.7|90846.7|90900.9|90850.9|90895.9|90845.9|32
1638853520000|2021-12-07 05:05:20|90897|90847|90896.9|90846.9|90898.1|90848.1|90896.7|90846.7|19
1638853530000|2021-12-07 05:05:30|90897.4|90847.4|90896.8|90846.8|90898.4|90848.4|90896.8|90846.8|11
1638853540000|2021-12-07 05:05:40|90897.4|90847.4|90895|90845|90897.4|90847.4|90894.1|90844.1|17
1638853550000|2021-12-07 05:05:50|90895.3|90845.3|90893.6|90843.6|90895.3|90845.3|90893.5|90843.5|28
1638853560000|2021-12-07 05:06:00|90895|90845|90901.3|90851.3|90901.3|90851.3|90894.9|90844.9|25
1638853570000|2021-12-07 05:06:10|90900.6|90850.6|90900.9|90850.9|90901.4|90851.4|90899.9|90849.9|28
1638853580000|2021-12-07 05:06:20|90900.3|90850.3|90900.6|90850.6|90901|90851|90900.1|90850.1|9
1638853590000|2021-12-07 05:06:30|90900.3|90850.3|90899.5|90849.5|90901.4|90851.4|90899.1|90849.1|15
1638853600000|2021-12-07 05:06:40|90900.3|90850.3|90898|90848|90900.3|90850.3|90897.6|90847.6|25
1638853610000|2021-12-07 05:06:50|90898.1|90848.1|90897.7|90847.7|90898.6|90848.6|90897.2|90847.2|15
1638853620000|2021-12-07 05:07:00|90897.9|90847.9|90901.1|90851.1|90901.5|90851.5|90897.3|90847.3|18
1638853630000|2021-12-07 05:07:10|90901.3|90851.3|90900.3|90850.3|90901.3|90851.3|90899.9|90849.9|17
1638853640000|2021-12-07 05:07:20|90899.8|90849.8|90900.5|90850.5|90900.9|90850.9|90899.8|90849.8|16
1638853650000|2021-12-07 05:07:30|90900.7|90850.7|90896.9|90846.9|90900.7|90850.7|90896.6|90846.6|13
1638853660000|2021-12-07 05:07:40|90897|90847|90897.9|90847.9|90897.9|90847.9|90896.7|90846.7|13
1638853670000|2021-12-07 05:07:50|90897.6|90847.6|90900.8|90850.8|90902.9|90864|90884.3|90846.9|13
1638853680000|2021-12-07 05:08:00|90901.8|90851.8|90897.7|90847.7|90902|90852|90897.1|90847.1|20
1638853690000|2021-12-07 05:08:10|90897.4|90847.4|90897.8|90847.8|90898.6|90848.6|90896.8|90846.8|18
1638853700000|2021-12-07 05:08:20|90897.9|90847.9|90895.8|90845.8|90898|90848|90895.5|90845.5|26
1638853710000|2021-12-07 05:08:30|90896.1|90846.1|90895.8|90845.8|90896.2|90846.2|90895.4|90845.4|17
1638853720000|2021-12-07 05:08:40|90895.9|90845.9|90895.8|90845.8|90896.2|90846.2|90895.2|90845.2|15
1638853730000|2021-12-07 05:08:50|90896.5|90846.5|90897.6|90847.6|90898.6|90848.6|90894.5|90844.5|15
1638853740000|2021-12-07 05:09:00|90897.4|90847.4|90897.5|90847.5|90898.2|90848.2|90895.9|90845.9|15
1638853750000|2021-12-07 05:09:10|90898.3|90848.3|90898.9|90848.9|90900|90850|90897.7|90847.7|15
1638853760000|2021-12-07 05:09:20|90898.8|90848.8|90897.9|90847.9|90898.8|90848.8|90896.3|90846.3|17
1638853770000|2021-12-07 05:09:30|90898|90848|90895.5|90845.5|90898.3|90848.3|90895.3|90845.3|24
1638853780000|2021-12-07 05:09:40|90895.4|90845.4|90897.4|90847.4|90897.7|90847.7|90894|90844|22
1638853790000|2021-12-07 05:09:50|90897.2|90847.2|90895.5|90845.5|90897.8|90847.8|90895.2|90845.2|25
1638853800000|2021-12-07 05:10:00|90896.7|90846.7|90897.2|90847.2|90897.2|90847.2|90895.7|90845.7|20
1638853810000|2021-12-07 05:10:10|90897|90847|90896|90846|90897|90847|90895.8|90845.8|9
1638853820000|2021-12-07 05:10:20|90895.9|90845.9|90893.8|90843.8|90896.3|90846.3|90893.8|90843.8|20
1638853830000|2021-12-07 05:10:30|90893.9|90843.9|90896.5|90846.5|90897.1|90847.1|90893.6|90843.6|20
1638853840000|2021-12-07 05:10:40|90896.6|90846.6|90898.2|90848.2|90899.2|90849.2|90893.8|90843.8|31
1638853850000|2021-12-07 05:10:50|90898.7|90848.7|90897.9|90847.9|90898.8|90848.8|90896.5|90846.5|20
1638853860000|2021-12-07 05:11:00|90897.8|90847.8|90897.4|90847.4|90898.9|90848.9|90897.4|90847.4|13
1638853870000|2021-12-07 05:11:10|90897.3|90847.3|90897.5|90847.5|90898|90848|90895.3|90845.3|27
1638853880000|2021-12-07 05:11:20|90897.6|90847.6|90895.8|90845.8|90897.7|90847.7|90894.2|90844.2|24
1638853890000|2021-12-07 05:11:30|90896.4|90846.4|90899.6|90849.6|90899.7|90849.7|90895.5|90845.5|20
1638853900000|2021-12-07 05:11:40|90899.7|90849.7|90899.5|90849.5|90900.7|90850.7|90898.5|90848.5|19
1638853910000|2021-12-07 05:11:50|90899|90849|90899.5|90849.5|90899.8|90849.8|90898.3|90848.3|8
1638853920000|2021-12-07 05:12:00|90898.9|90848.9|90897.7|90847.7|90900.3|90850.3|90897.4|90847.4|14
1638853930000|2021-12-07 05:12:10|90898.2|90848.2|90898.4|90848.4|90899.1|90849.1|90896.4|90846.4|14
1638853940000|2021-12-07 05:12:20|90898.7|90848.7|90898.8|90848.8|90899.4|90849.4|90898.4|90848.4|12
1638853950000|2021-12-07 05:12:30|90899.7|90849.7|90900.9|90850.9|90901.7|90851.7|90898.8|90848.8|19
1638853960000|2021-12-07 05:12:40|90899.7|90849.7|90898.6|90848.6|90900.7|90850.7|90898.1|90848.1|30
1638853970000|2021-12-07 05:12:50|90897.8|90847.8|90899.3|90849.3|90899.4|90849.4|90897.4|90847.4|16
1638853980000|2021-12-07 05:13:00|90899.4|90849.4|90899|90849|90900|90850|90897.5|90847.5|26
1638853990000|2021-12-07 05:13:10|90898.8|90848.8|90898.5|90848.5|90898.9|90848.9|90895.8|90845.8|28
1638854000000|2021-12-07 05:13:20|90897.9|90847.9|90897.6|90847.6|90897.9|90847.9|90894.3|90844.3|26
1638854010000|2021-12-07 05:13:30|90898|90848|90900.8|90850.8|90900.9|90850.9|90896.3|90846.3|31
1638854020000|2021-12-07 05:13:40|90899.1|90849.1|90899.5|90849.5|90901.3|90851.3|90898.9|90848.9|27
1638854030000|2021-12-07 05:13:50|90899.2|90849.2|90897.6|90847.6|90901|90851|90897.4|90847.4|28
1638854040000|2021-12-07 05:14:00|90897.1|90847.1|90897.8|90847.8|90898.4|90848.4|90897.1|90847.1|22
1638854050000|2021-12-07 05:14:10|90898.2|90848.2|90900.2|90850.2|90902.9|90852.9|90897.4|90847.4|33
1638854060000|2021-12-07 05:14:20|90900.6|90850.6|90900.4|90850.4|90901.7|90851.7|90899.1|90849.1|39
1638854070000|2021-12-07 05:14:30|90900.7|90850.7|90897.9|90847.9|90901.2|90851.2|90896.8|90846.8|38
1638854080000|2021-12-07 05:14:40|90896.5|90846.5|90896.5|90846.5|90897.4|90847.4|90895.2|90845.2|32
1638854090000|2021-12-07 05:14:50|90896.9|90846.9|90895.8|90845.8|90896.9|90846.9|90893.8|90843.8|22
1638854100000|2021-12-07 05:15:00|90895.1|90845.1|90897.7|90847.7|90899|90849|90895.1|90845.1|28
1638854110000|2021-12-07 05:15:10|90897.8|90847.8|90898.1|90848.1|90898.1|90848.1|90895.8|90845.8|27
1638854120000|2021-12-07 05:15:20|90898.6|90848.6|90895.8|90845.8|90898.6|90848.6|90895.1|90845.1|24
1638854130000|2021-12-07 05:15:30|90895.6|90845.6|90898.3|90848.3|90898.3|90848.3|90894.3|90844.3|19
1638854140000|2021-12-07 05:15:40|90896.9|90846.9|90897.2|90847.2|90899.8|90849.8|90896.1|90846.1|24
1638854150000|2021-12-07 05:15:50|90897.4|90847.4|90898.7|90848.7|90899.4|90849.4|90897|90847|28
1638854160000|2021-12-07 05:16:00|90897.4|90847.4|90897.9|90847.9|90898.7|90848.7|90897.4|90847.4|25
1638854170000|2021-12-07 05:16:10|90896.5|90846.5|90884.3|90859.3|90896.9|90862.1|90883.8|90842|20
1638854180000|2021-12-07 05:16:20|90883.8|90858.8|90882.8|90857.8|90885.4|90860.4|90880.4|90855.4|31
1638854190000|2021-12-07 05:16:30|90884.3|90859.3|90900.3|90850.3|90901.4|90859.3|90883.2|90848.1|23
1638854200000|2021-12-07 05:16:40|90900.1|90850.1|90898.9|90848.9|90901.6|90851.6|90896.4|90846.4|38
1638854210000|2021-12-07 05:16:50|90898.5|90848.5|90896.2|90846.2|90898.7|90848.7|90895|90845|21
1638854220000|2021-12-07 05:17:00|90896.1|90846.1|90895.6|90845.6|90896.1|90846.1|90891.7|90841.7|22
1638854230000|2021-12-07 05:17:10|90894.9|90844.9|90893.7|90843.7|90895.8|90845.8|90892.5|90842.5|25
1638854240000|2021-12-07 05:17:20|90892.8|90842.8|90895.6|90845.6|90896.1|90846.1|90892.3|90842.3|25
1638854250000|2021-12-07 05:17:30|90895.5|90845.5|90895|90845|90896.8|90846.8|90894.3|90844.3|25
1638854260000|2021-12-07 05:17:40|90894.9|90844.9|90892.2|90842.2|90895.1|90845.1|90891.3|90841.3|31
1638854270000|2021-12-07 05:17:50|90892.3|90842.3|90892.6|90842.6|90893.2|90843.2|90891.3|90841.3|19
1638854280000|2021-12-07 05:18:00|90891.1|90841.1|90893.8|90843.8|90895.7|90845.7|90889.8|90839.8|23
1638854290000|2021-12-07 05:18:10|90895|90845|90892.5|90842.5|90895.2|90845.2|90892.5|90842.5|10
1638854300000|2021-12-07 05:18:20|90892.8|90842.8|90892.3|90842.3|90893.7|90843.7|90892.2|90842.2|16
1638854310000|2021-12-07 05:18:30|90891.8|90841.8|90891.5|90841.5|90892.4|90842.4|90889.5|90839.5|14
1638854320000|2021-12-07 05:18:40|90890.5|90840.5|90890.9|90840.9|90892.1|90842.1|90888.4|90838.4|13
1638854330000|2021-12-07 05:18:50|90890.4|90840.4|90889.9|90839.9|90892.3|90842.3|90889.3|90839.3|18
1638854340000|2021-12-07 05:19:00|90889.6|90839.6|90884.1|90834.1|90892.4|90842.4|90882.1|90832.1|36
1638854350000|2021-12-07 05:19:10|90884.2|90834.2|90884.4|90834.4|90886.1|90836.1|90882.6|90832.6|17
1638854360000|2021-12-07 05:19:20|90885.5|90835.5|90886.2|90836.2|90886.4|90836.4|90883.5|90833.5|31
1638854370000|2021-12-07 05:19:30|90886.6|90836.6|90884.3|90834.3|90886.6|90836.6|90883|90833|31
1638854380000|2021-12-07 05:19:40|90884.6|90834.6|90883.6|90833.6|90884.6|90834.6|90883.6|90833.6|15
1638854390000|2021-12-07 05:19:50|90883.7|90833.7|90888.6|90838.6|90888.6|90838.6|90883.7|90833.7|12
1638854400000|2021-12-07 05:20:00|90888.1|90838.1|90887.4|90837.4|90888.1|90838.1|90884.1|90834.1|16
1638854410000|2021-12-07 05:20:10|90888.2|90838.2|90887.2|90837.2|90889.5|90839.5|90886.5|90836.5|16
1638854420000|2021-12-07 05:20:20|90886.5|90836.5|90885|90835|90887.8|90837.8|90885|90835|19
1638854430000|2021-12-07 05:20:30|90884.9|90834.9|90884.5|90834.5|90885.6|90835.6|90882.5|90832.5|32
1638854440000|2021-12-07 05:20:40|90884|90834|90872.9|90847.9|90885.6|90849.2|90871.1|90833.3|37
1638854450000|2021-12-07 05:20:50|90871.2|90846.2|90888.3|90838.3|90888.9|90853|90870.7|90836.8|33
1638854460000|2021-12-07 05:21:00|90888|90838|90882.5|90832.5|90888.6|90838.6|90880.2|90830.2|36
1638854470000|2021-12-07 05:21:10|90881|90831|90883.2|90833.2|90884|90834|90878.9|90828.9|44
1638854480000|2021-12-07 05:21:20|90883.7|90833.7|90880.6|90830.6|90883.7|90833.7|90879.1|90829.1|30
1638854490000|2021-12-07 05:21:30|90880.8|90830.8|90877.4|90827.4|90880.8|90830.8|90877.4|90827.4|40
1638854500000|2021-12-07 05:21:40|90876.4|90826.4|90879.6|90829.6|90879.8|90829.8|90876.2|90826.2|14
1638854510000|2021-12-07 05:21:50|90880.3|90830.3|90880.5|90830.5|90881.5|90831.5|90876.6|90826.6|40
1638854520000|2021-12-07 05:22:00|90880.7|90830.7|90882.8|90832.8|90884.5|90834.5|90880.1|90830.1|30
1638854530000|2021-12-07 05:22:10|90882.7|90832.7|90884.2|90834.2|90884.9|90834.9|90882.5|90832.5|15
1638854540000|2021-12-07 05:22:20|90884.4|90834.4|90881.1|90831.1|90885.1|90835.1|90880.9|90830.9|23
1638854550000|2021-12-07 05:22:30|90881.7|90831.7|90881.8|90831.8|90884.8|90834.8|90878.9|90828.9|30
1638854560000|2021-12-07 05:22:40|90880.5|90830.5|90885.3|90835.3|90885.3|90835.3|90879.5|90829.5|12
1638854570000|2021-12-07 05:22:50|90884.6|90834.6|90883.3|90833.3|90886|90836|90881.9|90831.9|22
1638854580000|2021-12-07 05:23:00|90881.7|90831.7|90889.2|90839.2|90889.2|90839.2|90881.2|90831.2|24
1638854590000|2021-12-07 05:23:10|90887.9|90837.9|90885.5|90835.5|90890|90840|90885.5|90835.5|30
1638854600000|2021-12-07 05:23:20|90885.4|90835.4|90868|90843|90885.5|90846.1|90868|90830.9|36
1638854610000|2021-12-07 05:23:30|90869.4|90844.4|90881.8|90831.8|90883.8|90844.4|90869.4|90829.3|21
1638854620000|2021-12-07 05:23:40|90882.3|90832.3|90883.1|90833.1|90883.8|90833.8|90881.8|90831.8|17
1638854630000|2021-12-07 05:23:50|90883.6|90833.6|90866.3|90841.3|90883.9|90844.6|90865.8|90832|31
1638854640000|2021-12-07 05:24:00|90866.4|90841.4|90862.4|90837.4|90869.2|90844.2|90862.4|90837.4|23
1638854650000|2021-12-07 05:24:10|90862.8|90837.8|90868.5|90843.5|90870.7|90845.7|90862.4|90837.4|22
1638854660000|2021-12-07 05:24:20|90883.2|90833.2|90881.7|90831.7|90883.8|90833.8|90881.7|90831.7|10
1638854670000|2021-12-07 05:24:30|90881.8|90831.8|90881.8|90831.8|90881.8|90831.8|90879.3|90829.3|7
1638854680000|2021-12-07 05:24:40|90880.7|90830.7|90881.7|90831.7|90883.1|90833.1|90880|90830|14
1638854690000|2021-12-07 05:24:50|90882.1|90832.1|90870.9|90845.9|90882.2|90847.2|90866|90829.2|36
1638854700000|2021-12-07 05:25:00|90868.2|90843.2|90865.6|90840.6|90871|90846|90865.6|90840.6|39
1638854710000|2021-12-07 05:25:10|90866.7|90841.7|90870.5|90845.5|90870.9|90845.9|90866.1|90841.1|29
1638854720000|2021-12-07 05:25:20|90870.1|90845.1|90868.1|90843.1|90871.6|90846.6|90866.4|90841.4|27
1638854730000|2021-12-07 05:25:30|90868.9|90843.9|90866.5|90841.5|90869.2|90844.2|90866|90841|33
1638854740000|2021-12-07 05:25:40|90866.8|90841.8|90866.2|90841.2|90867.7|90842.7|90865.6|90840.6|21
1638854750000|2021-12-07 05:25:50|90868|90843|90863.1|90838.1|90868|90843|90863.1|90838.1|18
1638854760000|2021-12-07 05:26:00|90864.7|90839.7|90864.4|90839.4|90867.3|90842.3|90862.7|90837.7|29
1638854770000|2021-12-07 05:26:10|90864|90839|90877|90827|90880.8|90843.3|90864|90826.6|36
1638854780000|2021-12-07 05:26:20|90877.6|90827.6|90880.3|90830.3|90881.1|90831.1|90876.8|90826.8|25
1638854790000|2021-12-07 05:26:30|90880.2|90830.2|90880.4|90830.4|90880.4|90830.4|90878.3|90828.3|25
1638854800000|2021-12-07 05:26:40|90880.5|90830.5|90866.4|90841.4|90880.5|90842.1|90864.7|90824.1|26
1638854810000|2021-12-07 05:26:50|90866.5|90841.5|90866.8|90841.8|90867.1|90842.1|90865.1|90840.1|16
1638854820000|2021-12-07 05:27:00|90866.9|90841.9|90866.5|90841.5|90869|90844|90862.9|90837.9|16
1638854830000|2021-12-07 05:27:10|90866|90841|90882.4|90832.4|90882.8|90841.6|90865.9|90829.7|16
1638854840000|2021-12-07 05:27:20|90883.2|90833.2|90882.4|90832.4|90883.7|90833.7|90880.7|90830.7|15
1638854850000|2021-12-07 05:27:30|90882.8|90832.8|90878.8|90828.8|90882.8|90832.8|90874.8|90824.8|20
1638854860000|2021-12-07 05:27:40|90878.7|90828.7|90862.9|90837.9|90878.7|90840.8|90861.3|90828.7|24
1638854870000|2021-12-07 05:27:50|90866.6|90841.6|90866.7|90841.7|90867.5|90842.5|90863.3|90838.3|20
1638854880000|2021-12-07 05:28:00|90867.2|90842.2|90880.6|90830.6|90881.4|90844.8|90867.2|90829.2|24
1638854890000|2021-12-07 05:28:10|90881|90831|90879.5|90829.5|90881|90831|90877.3|90827.3|27
1638854900000|2021-12-07 05:28:20|90880.2|90830.2|90879.9|90829.9|90880.4|90830.4|90878.2|90828.2|18
1638854910000|2021-12-07 05:28:30|90879.6|90829.6|90878.5|90828.5|90881.6|90831.6|90877.4|90827.4|32
1638854920000|2021-12-07 05:28:40|90879.4|90829.4|90866.6|90841.6|90880.1|90842.1|90864.2|90827.3|20
1638854930000|2021-12-07 05:28:50|90867.3|90842.3|90881.8|90831.8|90881.9|90842.3|90865.3|90830.6|23
1638854940000|2021-12-07 05:29:00|90881.7|90831.7|90881.2|90831.2|90883.1|90833.1|90880.1|90830.1|40
1638854950000|2021-12-07 05:29:10|90881.7|90831.7|90855.3|90830.3|90882|90835.1|90853.9|90828.9|43
1638854960000|2021-12-07 05:29:20|90855.6|90830.6|90857.6|90832.6|90857.6|90832.6|90855.2|90830.2|30
1638854970000|2021-12-07 05:29:30|90857.8|90832.8|90860.8|90835.8|90861.2|90836.2|90856.4|90831.4|32
1638854980000|2021-12-07 05:29:40|90860.6|90835.6|90859.4|90834.4|90861.2|90836.2|90859.4|90834.4|7
1638854990000|2021-12-07 05:29:50|90860.1|90835.1|90857.7|90832.7|90865.4|90840.4|90854.8|90829.8|17
1638855000000|2021-12-07 05:30:00|90857.9|90832.9|90860.7|90835.7|90860.9|90835.9|90855.3|90830.3|28
1638855010000|2021-12-07 05:30:10|90860.8|90835.8|90878.7|90828.7|90879|90837.3|90855.4|90823.5|38
1638855020000|2021-12-07 05:30:20|90878.8|90828.8|90877.6|90827.6|90878.8|90828.8|90874.7|90824.7|21
1638855030000|2021-12-07 05:30:30|90877.2|90827.2|90876.6|90826.6|90878.1|90828.1|90876.6|90826.6|29
1638855040000|2021-12-07 05:30:40|90876.7|90826.7|90875.7|90825.7|90877.8|90827.8|90875.3|90825.3|21
1638855050000|2021-12-07 05:30:50|90876.3|90826.3|90863.5|90838.5|90876.6|90840|90860.9|90826.3|18
1638855060000|2021-12-07 05:31:00|90862.7|90837.7|90862.7|90837.7|90865.2|90840.2|90860.4|90835.4|25
1638855070000|2021-12-07 05:31:10|90863.4|90838.4|90875.7|90825.7|90877.2|90840|90861.8|90823.8|20
1638855080000|2021-12-07 05:31:20|90876.4|90826.4|90876.9|90826.9|90877|90827|90875.2|90825.2|12
1638855090000|2021-12-07 05:31:30|90877.7|90827.7|90876|90826|90878.2|90828.2|90875.8|90825.8|14
1638855100000|2021-12-07 05:31:40|90875.3|90825.3|90875.5|90825.5|90875.6|90825.6|90874.1|90824.1|12
1638855110000|2021-12-07 05:31:50|90875.8|90825.8|90873.9|90823.9|90875.8|90825.8|90873.9|90823.9|6
1638855120000|2021-12-07 05:32:00|90874.1|90824.1|90879.9|90829.9|90880|90830|90874.1|90824.1|22
1638855130000|2021-12-07 05:32:10|90880.1|90830.1|90879.4|90829.4|90880.7|90830.7|90877.9|90827.9|16
1638855140000|2021-12-07 05:32:20|90880.1|90830.1|90879.5|90829.5|90880.4|90830.4|90879.5|90829.5|7
1638855150000|2021-12-07 05:32:30|90879.8|90829.8|90865.6|90840.6|90879.8|90840.6|90865.2|90827.2|13
1638855160000|2021-12-07 05:32:40|90866.1|90841.1|90865.5|90840.5|90868.3|90843.3|90864.1|90839.1|19
1638855170000|2021-12-07 05:32:50|90867|90842|90862.8|90837.8|90868|90843|90861.8|90836.8|28
1638855180000|2021-12-07 05:33:00|90862.3|90837.3|90877.3|90827.3|90878.2|90841|90862.3|90826|21
1638855190000|2021-12-07 05:33:10|90876.6|90826.6|90876|90826|90877.4|90827.4|90874.4|90824.4|15
1638855200000|2021-12-07 05:33:20|90875.5|90825.5|90875.9|90825.9|90875.9|90825.9|90874.3|90824.3|8
1638855210000|2021-12-07 05:33:30|90874|90824|90872.5|90822.5|90874|90824|90871.8|90821.8|12
1638855220000|2021-12-07 05:33:40|90872.3|90822.3|90874.2|90824.2|90877.4|90827.4|90872.3|90822.3|12
1638855230000|2021-12-07 05:33:50|90874.3|90824.3|90876.4|90826.4|90877.6|90827.6|90873.3|90823.3|18
1638855240000|2021-12-07 05:34:00|90876.6|90826.6|90877.6|90827.6|90878.1|90828.1|90875.8|90825.8|29
1638855250000|2021-12-07 05:34:10|90878.2|90828.2|90879.5|90829.5|90880.1|90830.1|90877.1|90827.1|22
1638855260000|2021-12-07 05:34:20|90879.2|90829.2|90879.4|90829.4|90880.5|90830.5|90878|90828|7
1638855270000|2021-12-07 05:34:30|90879.8|90829.8|90882.8|90832.8|90882.8|90832.8|90877|90827|23
1638855280000|2021-12-07 05:34:40|90883.3|90833.3|90884.6|90834.6|90885.1|90835.1|90882.5|90832.5|30
1638855290000|2021-12-07 05:34:50|90885.3|90835.3|90885.4|90835.4|90885.8|90835.8|90885|90835|11
1638855300000|2021-12-07 05:35:00|90885.6|90835.6|90885.2|90835.2|90885.9|90835.9|90881.4|90831.4|18
1638855310000|2021-12-07 05:35:10|90883.9|90833.9|90880.5|90830.5|90883.9|90833.9|90880.5|90830.5|27
1638855320000|2021-12-07 05:35:20|90880.9|90830.9|90881.9|90831.9|90882.3|90832.3|90880.7|90830.7|15
1638855330000|2021-12-07 05:35:30|90879.2|90829.2|90881.3|90831.3|90883.4|90833.4|90879.2|90829.2|22
1638855340000|2021-12-07 05:35:40|90880.7|90830.7|90882.4|90832.4|90883.7|90833.7|90880.7|90830.7|17
1638855350000|2021-12-07 05:35:50|90879.8|90829.8|90881.3|90831.3|90882.8|90832.8|90879.1|90829.1|18
1638855360000|2021-12-07 05:36:00|90880.8|90830.8|90880.8|90830.8|90881.5|90831.5|90880.1|90830.1|11
1638855370000|2021-12-07 05:36:10|90880.9|90830.9|90880|90830|90880.9|90830.9|90879|90829|10
1638855380000|2021-12-07 05:36:20|90879.8|90829.8|90867.3|90842.3|90880.4|90843|90863.9|90828.9|17
1638855390000|2021-12-07 05:36:30|90866.3|90841.3|90866.2|90841.2|90867.1|90842.1|90864.2|90839.2|14
1638855400000|2021-12-07 05:36:40|90866.5|90841.5|90865.1|90840.1|90866.8|90841.8|90862.5|90837.5|27
1638855410000|2021-12-07 05:36:50|90866.5|90841.5|90881.6|90831.6|90883.1|90841.5|90866.5|90830.1|16
1638855420000|2021-12-07 05:37:00|90880.6|90830.6|90880.1|90830.1|90882.1|90832.1|90879.6|90829.6|34
1638855430000|2021-12-07 05:37:10|90880.2|90830.2|90878.1|90828.1|90882.4|90832.4|90877.3|90827.3|29
1638855440000|2021-12-07 05:37:20|90877.7|90827.7|90881.3|90831.3|90881.3|90831.3|90876|90826|23
1638855450000|2021-12-07 05:37:30|90882|90832|90872.4|90847.4|90882.5|90847.4|90866.4|90830.8|20
1638855460000|2021-12-07 05:37:40|90885.9|90835.9|90883|90833|90886.1|90836.1|90882.5|90832.5|27
1638855470000|2021-12-07 05:37:50|90882.9|90832.9|90882.1|90832.1|90883.6|90833.6|90881.7|90831.7|25
1638855480000|2021-12-07 05:38:00|90881.9|90831.9|90881.2|90831.2|90882.5|90832.5|90880.6|90830.6|26
1638855490000|2021-12-07 05:38:10|90880.9|90830.9|90881.4|90831.4|90881.9|90831.9|90880.9|90830.9|18
1638855500000|2021-12-07 05:38:20|90881.2|90831.2|90869|90844|90883.1|90846.1|90868|90830.9|15
1638855510000|2021-12-07 05:38:30|90868.8|90843.8|90875.3|90825.3|90883.5|90845|90859.7|90823.2|26
1638855520000|2021-12-07 05:38:40|90874.4|90824.4|90874|90824|90875.6|90825.6|90870.7|90820.7|19
1638855530000|2021-12-07 05:38:50|90873.2|90823.2|90872.8|90822.8|90874.4|90824.4|90872.1|90822.1|19
1638855540000|2021-12-07 05:39:00|90872.4|90822.4|90861.7|90836.7|90876.8|90839.7|90861.7|90821.7|22
1638855550000|2021-12-07 05:39:10|90861.6|90836.6|90874.1|90824.1|90876.5|90837|90861.6|90822.5|23
1638855560000|2021-12-07 05:39:20|90874.3|90824.3|90873.6|90823.6|90874.3|90824.3|90871.8|90821.8|18
1638855570000|2021-12-07 05:39:30|90873.8|90823.8|90878.5|90828.5|90883.4|90833.4|90871.7|90821.7|27
1638855580000|2021-12-07 05:39:40|90880.1|90830.1|90880.2|90830.2|90880.7|90830.7|90874.2|90824.2|15
1638855590000|2021-12-07 05:39:50|90879.6|90829.6|90874.8|90824.8|90880|90830|90874.8|90824.8|16
1638855600000|2021-12-07 05:40:00|90873.6|90823.6|90874.7|90824.7|90876.3|90826.3|90873.6|90823.6|21
1638855610000|2021-12-07 05:40:10|90870.9|90820.9|90875.6|90825.6|90875.6|90825.6|90870.9|90820.9|10
1638855620000|2021-12-07 05:40:20|90875.9|90825.9|90863.9|90838.9|90875.9|90839.3|90863.8|90823.9|16
1638855630000|2021-12-07 05:40:30|90863.5|90838.5|90879.2|90829.2|90880.2|90838.8|90862.6|90826.1|12
1638855640000|2021-12-07 05:40:40|90879|90829|90879|90829|90879.5|90829.5|90878.8|90828.8|11
1638855650000|2021-12-07 05:40:50|90879.3|90829.3|90879.4|90829.4|90880.1|90830.1|90879|90829|10
1638855660000|2021-12-07 05:41:00|90877.6|90827.6|90861.8|90836.8|90877.6|90839.9|90861.2|90827.6|12
1638855670000|2021-12-07 05:41:10|90861.6|90836.6|90875.6|90825.6|90875.6|90840|90861.6|90825.4|23
1638855680000|2021-12-07 05:41:20|90875.8|90825.8|90873.4|90823.4|90875.8|90825.8|90873.4|90823.4|16
1638855690000|2021-12-07 05:41:30|90872.4|90822.4|90870.6|90820.6|90872.4|90822.4|90869.7|90819.7|17
1638855700000|2021-12-07 05:41:40|90870.7|90820.7|90867.3|90817.3|90870.7|90820.7|90867|90817|16
1638855710000|2021-12-07 05:41:50|90867.1|90817.1|90853.8|90828.8|90867.9|90830.1|90853.2|90815.6|14
1638855720000|2021-12-07 05:42:00|90854.7|90829.7|90854.7|90829.7|90855.2|90830.2|90853.4|90828.4|20
1638855730000|2021-12-07 05:42:10|90854.8|90829.8|90854.4|90829.4|90855.7|90830.7|90854.2|90829.2|22
1638855740000|2021-12-07 05:42:20|90854.5|90829.5|90855.4|90805.4|90865.4|90831.8|90838.2|90803.7|46
1638855750000|2021-12-07 05:42:30|90855.5|90805.5|90858.2|90808.2|90858.5|90808.5|90854.6|90804.6|24
1638855760000|2021-12-07 05:42:40|90858.6|90808.6|90858.1|90808.1|90858.8|90808.8|90855.3|90805.3|29
1638855770000|2021-12-07 05:42:50|90858.3|90808.3|90855.3|90805.3|90858.8|90808.8|90854.7|90804.7|37
1638855780000|2021-12-07 05:43:00|90855.1|90805.1|90854|90804|90857.8|90807.8|90852.6|90802.6|31
1638855790000|2021-12-07 05:43:10|90854.2|90804.2|90856.1|90806.1|90857.4|90807.4|90854.2|90804.2|26
1638855800000|2021-12-07 05:43:20|90856.4|90806.4|90855.9|90805.9|90858.6|90808.6|90854.6|90804.6|33
1638855810000|2021-12-07 05:43:30|90856.2|90806.2|90857.9|90807.9|90861.3|90811.3|90856.2|90806.2|40
1638855820000|2021-12-07 05:43:40|90858|90808|90859.7|90809.7|90861.2|90811.2|90857.9|90807.9|29
1638855830000|2021-12-07 05:43:50|90859.6|90809.6|90861|90811|90861|90811|90859.2|90809.2|13
1638855840000|2021-12-07 05:44:00|90860.4|90810.4|90861.7|90811.7|90862.1|90812.1|90857.9|90807.9|27
1638855850000|2021-12-07 05:44:10|90861.6|90811.6|90857.8|90807.8|90862.4|90812.4|90856.5|90806.5|35
1638855860000|2021-12-07 05:44:20|90859.7|90809.7|90861.2|90811.2|90861.2|90811.2|90858|90808|31
1638855870000|2021-12-07 05:44:30|90861.7|90811.7|90861.3|90811.3|90862.8|90812.8|90861.1|90811.1|25
1638855880000|2021-12-07 05:44:40|90861.4|90811.4|90862.1|90812.1|90863|90813|90861|90811|28
1638855890000|2021-12-07 05:44:50|90861.8|90811.8|90864.3|90814.3|90866.9|90816.9|90861.8|90811.8|27
1638855900000|2021-12-07 05:45:00|90864.8|90814.8|90864.6|90814.6|90865.6|90815.6|90863.2|90813.2|27
1638855910000|2021-12-07 05:45:10|90864.7|90814.7|90864.3|90814.3|90865|90815|90863.6|90813.6|21
1638855920000|2021-12-07 05:45:20|90864.4|90814.4|90850.9|90825.9|90865.3|90827.2|90850.4|90813.9|31
1638855930000|2021-12-07 05:45:30|90851|90826|90852.5|90827.5|90853.1|90828.1|90849.5|90824.5|28
1638855940000|2021-12-07 05:45:40|90851.4|90826.4|90870.2|90820.2|90870.2|90830.3|90850|90817.4|34
1638855950000|2021-12-07 05:45:50|90868.7|90818.7|90871.4|90821.4|90872.2|90822.2|90868.7|90818.7|24
1638855960000|2021-12-07 05:46:00|90871.5|90821.5|90872.6|90822.6|90874|90824|90871.5|90821.5|29
1638855970000|2021-12-07 05:46:10|90871.9|90821.9|90872.6|90822.6|90872.9|90822.9|90871.5|90821.5|27
1638855980000|2021-12-07 05:46:20|90871.1|90821.1|90869.4|90819.4|90871.1|90821.1|90867.6|90817.6|28
1638855990000|2021-12-07 05:46:30|90869.1|90819.1|90868.1|90818.1|90869.3|90819.3|90867.2|90817.2|29
1638856000000|2021-12-07 05:46:40|90868.7|90818.7|90864.8|90814.8|90868.7|90818.7|90864.3|90814.3|20
1638856010000|2021-12-07 05:46:50|90865.5|90815.5|90863.7|90813.7|90865.7|90815.7|90862.5|90812.5|24
1638856020000|2021-12-07 05:47:00|90863.5|90813.5|90863.2|90813.2|90864.4|90814.4|90862.6|90812.6|28
1638856030000|2021-12-07 05:47:10|90863.3|90813.3|90864.2|90814.2|90865|90815|90862.3|90812.3|18
1638856040000|2021-12-07 05:47:20|90864.8|90814.8|90865.8|90815.8|90866.4|90816.4|90864.2|90814.2|23
1638856050000|2021-12-07 05:47:30|90865.6|90815.6|90863.3|90813.3|90866.6|90816.6|90862.8|90812.8|26
1638856060000|2021-12-07 05:47:40|90863.4|90813.4|90864.1|90814.1|90864.1|90814.1|90862.4|90812.4|19
1638856070000|2021-12-07 05:47:50|90862.9|90812.9|90864.5|90814.5|90864.5|90814.5|90862.5|90812.5|11
1638856080000|2021-12-07 05:48:00|90863.9|90813.9|90861.6|90811.6|90864.7|90814.7|90861.6|90811.6|9
1638856090000|2021-12-07 05:48:10|90861.9|90811.9|90861.2|90811.2|90865.7|90815.7|90860.9|90810.9|21
1638856100000|2021-12-07 05:48:20|90863.3|90813.3|90863.7|90813.7|90863.7|90813.7|90861.5|90811.5|14
1638856110000|2021-12-07 05:48:30|90863.5|90813.5|90863.2|90813.2|90864.3|90814.3|90862.9|90812.9|8
1638856120000|2021-12-07 05:48:40|90861.9|90811.9|90858.9|90808.9|90863.1|90813.1|90858.9|90808.9|8
1638856130000|2021-12-07 05:48:50|90847.9|90822.9|90847.5|90822.5|90848.7|90823.7|90847.5|90822.5|8
1638856140000|2021-12-07 05:49:00|90848.6|90823.6|90862.2|90812.2|90863.5|90824.4|90848.5|90812.2|19
1638856150000|2021-12-07 05:49:10|90862.7|90812.7|90862.2|90812.2|90863.6|90813.6|90861.2|90811.2|15
1638856160000|2021-12-07 05:49:20|90862.7|90812.7|90861.6|90811.6|90864.6|90814.6|90861.6|90811.6|13
1638856170000|2021-12-07 05:49:30|90861.7|90811.7|90860.6|90810.6|90863.4|90813.4|90860.6|90810.6|12
1638856180000|2021-12-07 05:49:40|90861.3|90811.3|90858.8|90808.8|90861.9|90811.9|90858.8|90808.8|15
1638856190000|2021-12-07 05:49:50|90859.2|90809.2|90860.4|90810.4|90861.5|90811.5|90859.2|90809.2|20
1638856200000|2021-12-07 05:50:00|90861.1|90811.1|90862.2|90812.2|90863.6|90813.6|90860.4|90810.4|33
1638856210000|2021-12-07 05:50:10|90862.7|90812.7|90863.3|90813.3|90864.2|90814.2|90862.2|90812.2|26
1638856220000|2021-12-07 05:50:20|90863.6|90813.6|90863.4|90813.4|90864.1|90814.1|90862.9|90812.9|19
1638856230000|2021-12-07 05:50:30|90863|90813|90859.3|90809.3|90863.4|90813.4|90859.3|90809.3|13
1638856240000|2021-12-07 05:50:40|90859.2|90809.2|90854|90804|90860.7|90824.9|90843.8|90803.4|34
1638856250000|2021-12-07 05:50:50|90854.8|90804.8|90846|90796|90854.8|90804.8|90844.5|90794.5|32
1638856260000|2021-12-07 05:51:00|90846.1|90796.1|90845.7|90795.7|90846.3|90796.3|90845|90795|28
1638856270000|2021-12-07 05:51:10|90846|90796|90843.6|90793.6|90846.9|90796.9|90843.6|90793.6|26
1638856280000|2021-12-07 05:51:20|90843.5|90793.5|90834.3|90784.3|90843.5|90793.5|90834.3|90784.3|28
1638856290000|2021-12-07 05:51:30|90834.8|90784.8|90813|90763|90836.9|90787.7|90804.4|90762.4|59
1638856300000|2021-12-07 05:51:40|90813.8|90763.8|90815.1|90765.1|90818|90768|90813.8|90763.8|37
1638856310000|2021-12-07 05:51:50|90814.9|90764.9|90816|90766|90818|90768|90814.9|90764.9|35
1638856320000|2021-12-07 05:52:00|90815.8|90765.8|90804.2|90754.2|90817.2|90767.2|90803.7|90753.7|46
1638856330000|2021-12-07 05:52:10|90803.5|90753.5|90804.7|90754.7|90805.5|90755.5|90802.3|90752.3|41
1638856340000|2021-12-07 05:52:20|90803.8|90753.8|90805.4|90755.4|90805.4|90755.4|90802.8|90752.8|43
1638856350000|2021-12-07 05:52:30|90805.7|90755.7|90804.1|90754.1|90806.2|90756.2|90804|90754|28
1638856360000|2021-12-07 05:52:40|90804|90754|90805.3|90755.3|90805.6|90755.6|90802.2|90752.2|30
1638856370000|2021-12-07 05:52:50|90804.9|90754.9|90806.5|90756.5|90806.5|90756.5|90804.4|90754.4|29
1638856380000|2021-12-07 05:53:00|90805.3|90755.3|90801.5|90751.5|90805.9|90755.9|90801.3|90751.3|35
1638856390000|2021-12-07 05:53:10|90801.8|90751.8|90801.4|90751.4|90805|90755|90800|90750|45
1638856400000|2021-12-07 05:53:20|90801.3|90751.3|90802.4|90752.4|90803.1|90753.1|90801|90751|31
1638856410000|2021-12-07 05:53:30|90802.6|90752.6|90803.3|90753.3|90803.5|90753.5|90800.3|90750.3|22
1638856420000|2021-12-07 05:53:40|90803.4|90753.4|90804.2|90754.2|90804.6|90754.6|90802.3|90752.3|36
1638856430000|2021-12-07 05:53:50|90804.6|90754.6|90806.4|90756.4|90807.1|90757.1|90803.8|90753.8|17
1638856440000|2021-12-07 05:54:00|90806.5|90756.5|90802|90752|90806.5|90756.5|90800.9|90750.9|27
1638856450000|2021-12-07 05:54:10|90801.1|90751.1|90801.6|90751.6|90802.8|90752.8|90799.8|90749.8|17
1638856460000|2021-12-07 05:54:20|90799.6|90749.6|90799.1|90749.1|90802.4|90752.4|90795.3|90745.3|50
1638856470000|2021-12-07 05:54:30|90799.2|90749.2|90795.4|90745.4|90799.4|90749.4|90794.5|90744.5|36
1638856480000|2021-12-07 05:54:40|90795.8|90745.8|90795.5|90745.5|90796.4|90746.4|90793.3|90743.3|26
1638856490000|2021-12-07 05:54:50|90794.7|90744.7|90793.9|90743.9|90795.1|90745.1|90793.5|90743.5|21
1638856500000|2021-12-07 05:55:00|90794.4|90744.4|90797.9|90747.9|90800.9|90750.9|90793.9|90743.9|34
1638856510000|2021-12-07 05:55:10|90797.2|90747.2|90798.2|90748.2|90798.3|90748.3|90796.8|90746.8|35
1638856520000|2021-12-07 05:55:20|90797.5|90747.5|90799.2|90749.2|90799.5|90749.5|90796.9|90746.9|24
1638856530000|2021-12-07 05:55:30|90799|90749|90798.4|90748.4|90800.9|90750.9|90798.4|90748.4|25
1638856540000|2021-12-07 05:55:40|90798.6|90748.6|90799.4|90749.4|90799.4|90749.4|90798|90748|21
1638856550000|2021-12-07 05:55:50|90800.4|90750.4|90799.9|90749.9|90800.4|90750.4|90798.3|90748.3|35
1638856560000|2021-12-07 05:56:00|90798.2|90748.2|90797.7|90747.7|90799.6|90749.6|90797.6|90747.6|20
1638856570000|2021-12-07 05:56:10|90798|90748|90799.8|90749.8|90800.6|90750.6|90798|90748|21
1638856580000|2021-12-07 05:56:20|90799.5|90749.5|90798.6|90748.6|90799.8|90749.8|90798.1|90748.1|15
1638856590000|2021-12-07 05:56:30|90797.9|90747.9|90797.6|90747.6|90798.8|90748.8|90797.4|90747.4|17
1638856600000|2021-12-07 05:56:40|90797.8|90747.8|90796.1|90746.1|90798.4|90748.4|90794|90744|19
1638856610000|2021-12-07 05:56:50|90797|90747|90798.8|90748.8|90800|90750|90797|90747|25
1638856620000|2021-12-07 05:57:00|90798.1|90748.1|90797.7|90747.7|90799.1|90749.1|90797.3|90747.3|20
1638856630000|2021-12-07 05:57:10|90798.1|90748.1|90799.8|90749.8|90799.8|90749.8|90797.4|90747.4|22
1638856640000|2021-12-07 05:57:20|90799.6|90749.6|90799.3|90749.3|90800.1|90750.1|90799.3|90749.3|22
1638856650000|2021-12-07 05:57:30|90799.5|90749.5|90800.2|90750.2|90801|90751|90799.5|90749.5|21
1638856660000|2021-12-07 05:57:40|90800.6|90750.6|90803.5|90753.5|90804.6|90754.6|90799.8|90749.8|31
1638856670000|2021-12-07 05:57:50|90803.7|90753.7|90797.5|90747.5|90803.7|90753.7|90792.7|90742.7|42
1638856680000|2021-12-07 05:58:00|90797.7|90747.7|90800.7|90750.7|90802.2|90752.2|90795.1|90745.1|34
1638856690000|2021-12-07 05:58:10|90800.6|90750.6|90809.1|90759.1|90810.2|90760.2|90799.3|90749.3|36
1638856700000|2021-12-07 05:58:20|90809.4|90759.4|90807.8|90757.8|90809.4|90759.4|90806.1|90756.1|28
1638856710000|2021-12-07 05:58:30|90808|90758|90822.1|90772.1|90836.7|90787.6|90808|90758|49
1638856720000|2021-12-07 05:58:40|90819.2|90769.2|90810.2|90760.2|90819.2|90769.2|90808.6|90758.6|44
1638856730000|2021-12-07 05:58:50|90809.6|90759.6|90811|90761|90811.8|90761.8|90809.6|90759.6|27
1638856740000|2021-12-07 05:59:00|90811.3|90761.3|90816.9|90766.9|90818.1|90768.1|90810.7|90760.7|50
1638856750000|2021-12-07 05:59:10|90820.6|90770.6|90816.7|90766.7|90822.3|90772.3|90815.3|90765.3|41
1638856760000|2021-12-07 05:59:20|90816.5|90766.5|90817.7|90767.7|90818|90768|90814.8|90764.8|36
1638856770000|2021-12-07 05:59:30|90817.9|90767.9|90820.9|90770.9|90820.9|90770.9|90815.6|90765.6|37
1638856780000|2021-12-07 05:59:40|90820.6|90770.6|90821.9|90771.9|90822.5|90772.5|90818.1|90768.1|38
1638856790000|2021-12-07 05:59:50|90822.5|90772.5|90826.7|90776.7|90826.7|90776.7|90821|90771|33
1638856800000|2021-12-07 06:00:00|90826.3|90776.3|90828.9|90778.9|90828.9|90790.4|90805.4|90769.6|51
1638856810000|2021-12-07 06:00:10|90828.8|90778.8|90811.3|90786.3|90829.8|90794.8|90808.7|90772.1|51
1638856820000|2021-12-07 06:00:20|90811.1|90786.1|90804.9|90779.9|90811.1|90786.1|90804.9|90779.9|37
1638856830000|2021-12-07 06:00:30|90804.2|90779.2|90794.8|90744.8|90811.9|90780.6|90787.4|90737.4|53
1638856840000|2021-12-07 06:00:40|90794.9|90744.9|90818.9|90768.9|90827.8|90777.8|90794.9|90744.9|48
1638856850000|2021-12-07 06:00:50|90819|90769|90819.5|90769.5|90819.6|90769.6|90817.8|90767.8|40
1638856860000|2021-12-07 06:01:00|90819.6|90769.6|90817.3|90767.3|90820.4|90770.4|90814.6|90764.6|42
1638856870000|2021-12-07 06:01:10|90817.2|90767.2|90805|90780|90817.5|90780.1|90802.6|90767.2|27
1638856880000|2021-12-07 06:01:20|90805.1|90780.1|90805.9|90780.9|90807.6|90782.6|90805|90780|26
1638856890000|2021-12-07 06:01:30|90805.8|90780.8|90823.9|90773.9|90826.7|90787.4|90805.8|90773.9|34
1638856900000|2021-12-07 06:01:40|90824.5|90774.5|90821.3|90771.3|90824.5|90774.5|90821.3|90771.3|29
1638856910000|2021-12-07 06:01:50|90822|90772|90820.2|90795.2|90837.5|90799.5|90809.6|90772|40
1638856920000|2021-12-07 06:02:00|90820.3|90795.3|90819.7|90794.7|90821.7|90796.7|90819.2|90794.2|33
1638856930000|2021-12-07 06:02:10|90820.1|90795.1|90820|90795|90821.1|90796.1|90819.6|90794.6|41
1638856940000|2021-12-07 06:02:20|90820.3|90795.3|90830.5|90780.5|90831.3|90795.6|90817.4|90777|48
1638856950000|2021-12-07 06:02:30|90829.6|90779.6|90823.7|90773.7|90832.3|90782.3|90823.6|90773.6|38
1638856960000|2021-12-07 06:02:40|90823.8|90773.8|90816.3|90791.3|90823.8|90791.6|90811.8|90773.8|30
1638856970000|2021-12-07 06:02:50|90816.4|90791.4|90816.6|90791.6|90817.1|90792.1|90814.1|90789.1|33
1638856980000|2021-12-07 06:03:00|90816.7|90791.7|90829.8|90779.8|90831.8|90794.8|90816.7|90778.8|36
1638856990000|2021-12-07 06:03:10|90829.7|90779.7|90829|90779|90830.5|90780.5|90828.8|90778.8|31
1638857000000|2021-12-07 06:03:20|90828.3|90778.3|90827.9|90777.9|90828.3|90778.3|90827.1|90777.1|16
1638857010000|2021-12-07 06:03:30|90827|90777|90818.7|90793.7|90827|90794.3|90813.5|90776.9|41
1638857020000|2021-12-07 06:03:40|90818.8|90793.8|90815.8|90790.8|90819.3|90794.3|90815.8|90790.8|37
1638857030000|2021-12-07 06:03:50|90824.4|90774.4|90821|90771|90825.4|90775.4|90819.8|90769.8|41
1638857040000|2021-12-07 06:04:00|90820.8|90770.8|90827.7|90777.7|90828.9|90778.9|90820.7|90770.7|24
1638857050000|2021-12-07 06:04:10|90828|90778|90828|90778|90828.5|90778.5|90827.2|90777.2|24
1638857060000|2021-12-07 06:04:20|90815.4|90790.4|90817.5|90792.5|90818.5|90793.5|90812.8|90787.8|35
1638857070000|2021-12-07 06:04:30|90819.4|90794.4|90818|90793|90820.4|90795.4|90817.7|90792.7|44
1638857080000|2021-12-07 06:04:40|90818.2|90793.2|90822.8|90772.8|90828.6|90793.2|90817.2|90772.1|42
1638857090000|2021-12-07 06:04:50|90823.4|90773.4|90823.1|90773.1|90824.4|90774.4|90821.4|90771.4|47
1638857100000|2021-12-07 06:05:00|90823.5|90773.5|90821.3|90771.3|90823.5|90773.5|90818.2|90768.2|37
1638857110000|2021-12-07 06:05:10|90821.2|90771.2|90816.6|90766.6|90821.3|90771.3|90815.3|90765.3|61
1638857120000|2021-12-07 06:05:20|90816.2|90766.2|90818.7|90768.7|90818.7|90768.7|90815|90765|23
1638857130000|2021-12-07 06:05:30|90817.5|90767.5|90819.9|90769.9|90820|90770|90817.3|90767.3|23
1638857140000|2021-12-07 06:05:40|90819.5|90769.5|90818.5|90768.5|90821.4|90771.4|90817.5|90767.5|25
1638857150000|2021-12-07 06:05:50|90818|90768|90805.4|90780.4|90818|90781|90803.6|90767.8|34
1638857160000|2021-12-07 06:06:00|90805|90780|90803.6|90778.6|90805.2|90780.2|90801.4|90776.4|44
1638857170000|2021-12-07 06:06:10|90803.7|90778.7|90804.4|90779.4|90804.4|90779.4|90801.4|90776.4|45
1638857180000|2021-12-07 06:06:20|90804.6|90779.6|90801.4|90776.4|90804.6|90779.6|90801.4|90776.4|23
1638857190000|2021-12-07 06:06:30|90801.3|90776.3|90801.9|90776.9|90802.7|90777.7|90801|90776|24
1638857200000|2021-12-07 06:06:40|90801.6|90776.6|90792|90767|90807.6|90777.9|90792|90754.6|42
1638857210000|2021-12-07 06:06:50|90793.5|90768.5|90800.1|90775.1|90803.3|90778.3|90793.5|90768.5|23
1638857220000|2021-12-07 06:07:00|90801.1|90776.1|90802.7|90777.7|90803.5|90778.5|90799.3|90774.3|38
1638857230000|2021-12-07 06:07:10|90802.8|90777.8|90802.1|90777.1|90803.6|90778.6|90802.1|90777.1|30
1638857240000|2021-12-07 06:07:20|90802.6|90777.6|90800.3|90775.3|90813|90778.1|90798.5|90759.7|41
1638857250000|2021-12-07 06:07:30|90801.8|90776.8|90798.7|90773.7|90802.2|90777.2|90798.7|90773.7|28
1638857260000|2021-12-07 06:07:40|90799|90774|90800.2|90775.2|90800.2|90775.2|90798.8|90773.8|12
1638857270000|2021-12-07 06:07:50|90800.9|90775.9|90809.1|90759.1|90809.8|90775.9|90797.6|90755.1|36
1638857280000|2021-12-07 06:08:00|90806|90756|90804.7|90779.7|90808.3|90779.7|90801.3|90754.2|47
1638857290000|2021-12-07 06:08:10|90804|90779|90804.9|90779.9|90805.8|90780.8|90802.8|90777.8|35
1638857300000|2021-12-07 06:08:20|90805.2|90780.2|90807.1|90782.1|90807.7|90782.7|90804.9|90779.9|25
1638857310000|2021-12-07 06:08:30|90807.2|90782.2|90820.2|90770.2|90821.2|90785.1|90806.8|90770|41
1638857320000|2021-12-07 06:08:40|90819.6|90769.6|90817.4|90767.4|90822.8|90772.8|90817.2|90767.2|25
1638857330000|2021-12-07 06:08:50|90817.2|90767.2|90808.2|90783.2|90821.6|90783.5|90804.9|90767.1|37
1638857340000|2021-12-07 06:09:00|90807.9|90782.9|90806.5|90781.5|90808|90783|90805.7|90780.7|37
1638857350000|2021-12-07 06:09:10|90807|90782|90805.9|90780.9|90807.4|90782.4|90804.4|90779.4|47
1638857360000|2021-12-07 06:09:20|90805.7|90780.7|90804.8|90779.8|90805.9|90780.9|90804.3|90779.3|44
1638857370000|2021-12-07 06:09:30|90804.4|90779.4|90803.7|90778.7|90804.7|90779.7|90803.7|90778.7|16
1638857380000|2021-12-07 06:09:40|90803.9|90778.9|90806.1|90781.1|90806.2|90781.2|90803.9|90778.9|23
1638857390000|2021-12-07 06:09:50|90805.6|90780.6|90805.5|90780.5|90807.3|90782.3|90803.6|90778.6|27
1638857400000|2021-12-07 06:10:00|90805.4|90780.4|90806|90781|90806.4|90781.4|90803.2|90778.2|57
1638857410000|2021-12-07 06:10:10|90805.9|90780.9|90806.8|90781.8|90806.8|90781.8|90803.1|90778.1|54
1638857420000|2021-12-07 06:10:20|90806.9|90781.9|90807.3|90782.3|90807.8|90782.8|90806.4|90781.4|29
1638857430000|2021-12-07 06:10:30|90807.8|90782.8|90807.7|90782.7|90808.2|90783.2|90806.8|90781.8|17
1638857440000|2021-12-07 06:10:40|90807.4|90782.4|90807.8|90782.8|90809.6|90784.6|90806.1|90781.1|37
1638857450000|2021-12-07 06:10:50|90807.9|90782.9|90806.8|90781.8|90807.9|90782.9|90802.4|90777.4|41
1638857460000|2021-12-07 06:11:00|90807|90782|90808.7|90783.7|90809.2|90784.2|90806.5|90781.5|37
1638857470000|2021-12-07 06:11:10|90808.6|90783.6|90808.1|90783.1|90810.5|90785.5|90807.6|90782.6|50
1638857480000|2021-12-07 06:11:20|90808|90783|90809.6|90784.6|90810.1|90785.1|90807.7|90782.7|58
1638857490000|2021-12-07 06:11:30|90809.7|90784.7|90811.8|90786.8|90811.8|90786.8|90809|90784|49
1638857500000|2021-12-07 06:11:40|90812.1|90787.1|90813|90788|90813.9|90788.9|90810.9|90785.9|50
1638857510000|2021-12-07 06:11:50|90813.7|90788.7|90812.3|90787.3|90813.9|90788.9|90812.3|90787.3|34
1638857520000|2021-12-07 06:12:00|90812.5|90787.5|90810.5|90785.5|90813.7|90788.7|90809.8|90784.8|59
1638857530000|2021-12-07 06:12:10|90810.3|90785.3|90811.2|90786.2|90812|90787|90810|90785|45
1638857540000|2021-12-07 06:12:20|90811.1|90786.1|90814.7|90789.7|90817.9|90792.9|90810.7|90785.7|40
1638857550000|2021-12-07 06:12:30|90814.5|90789.5|90816.2|90791.2|90817.2|90792.2|90814.2|90789.2|33
1638857560000|2021-12-07 06:12:40|90816.5|90791.5|90816.2|90791.2|90817.6|90792.6|90816.1|90791.1|23
1638857570000|2021-12-07 06:12:50|90816.7|90791.7|90817|90792|90817.5|90792.5|90816.7|90791.7|13
1638857580000|2021-12-07 06:13:00|90816.9|90791.9|90816.1|90791.1|90817.3|90792.3|90815.8|90790.8|12
1638857590000|2021-12-07 06:13:10|90816.8|90791.8|90816.2|90791.2|90817.6|90792.6|90815.6|90790.6|38
1638857600000|2021-12-07 06:13:20|90816.4|90791.4|90818.4|90793.4|90818.6|90793.6|90816.3|90791.3|25
1638857610000|2021-12-07 06:13:30|90817.7|90792.7|90816.8|90791.8|90818|90793|90816.6|90791.6|29
1638857620000|2021-12-07 06:13:40|90816.1|90791.1|90814.4|90789.4|90816.5|90791.5|90814.4|90789.4|30
1638857630000|2021-12-07 06:13:50|90814.3|90789.3|90813.7|90788.7|90814.4|90789.4|90813.7|90788.7|21
1638857640000|2021-12-07 06:14:00|90813.6|90788.6|90815.8|90790.8|90816.3|90791.3|90812.9|90787.9|36
1638857650000|2021-12-07 06:14:10|90815|90790|90818.6|90793.6|90819.1|90794.1|90813.5|90788.5|35
1638857660000|2021-12-07 06:14:20|90818.9|90793.9|90818.5|90793.5|90819.5|90794.5|90818|90793|21
1638857670000|2021-12-07 06:14:30|90818.6|90793.6|90817.9|90792.9|90818.9|90793.9|90817.2|90792.2|21
1638857680000|2021-12-07 06:14:40|90818.7|90793.7|90819.9|90794.9|90819.9|90794.9|90816.7|90791.7|18
1638857690000|2021-12-07 06:14:50|90820.6|90795.6|90818.8|90793.8|90820.6|90795.6|90817.2|90792.2|19
1638857700000|2021-12-07 06:15:00|90818.9|90793.9|90813.7|90788.7|90819.1|90794.1|90813.1|90788.1|39
1638857710000|2021-12-07 06:15:10|90813.4|90788.4|90815.1|90790.1|90815.1|90790.1|90812.3|90787.3|29
1638857720000|2021-12-07 06:15:20|90815.4|90790.4|90813.9|90788.9|90815.8|90790.8|90813.5|90788.5|32
1638857730000|2021-12-07 06:15:30|90814.1|90789.1|90815|90790|90815.8|90790.8|90812.4|90787.4|35
1638857740000|2021-12-07 06:15:40|90816.5|90791.5|90815.6|90790.6|90816.9|90791.9|90814.5|90789.5|36
1638857750000|2021-12-07 06:15:50|90815.4|90790.4|90815|90790|90815.7|90790.7|90814.1|90789.1|28
1638857760000|2021-12-07 06:16:00|90814.8|90789.8|90819.1|90794.1|90819.1|90794.1|90814.8|90789.8|16
1638857770000|2021-12-07 06:16:10|90818.8|90793.8|90817|90792|90820.1|90795.1|90816.7|90791.7|15
1638857780000|2021-12-07 06:16:20|90817.1|90792.1|90817.1|90792.1|90817.8|90792.8|90816.8|90791.8|11
1638857790000|2021-12-07 06:16:30|90817.9|90792.9|90817.2|90792.2|90818.9|90793.9|90817|90792|16
1638857800000|2021-12-07 06:16:40|90816|90791|90816|90791|90818.4|90793.4|90815.7|90790.7|25
1638857810000|2021-12-07 06:16:50|90816.5|90791.5|90815.1|90790.1|90816.5|90791.5|90814.6|90789.6|22
1638857820000|2021-12-07 06:17:00|90815.5|90790.5|90816|90791|90816.6|90791.6|90812.7|90787.7|57
1638857830000|2021-12-07 06:17:10|90815.9|90790.9|90813.5|90788.5|90816|90791|90811.5|90786.5|43
1638857840000|2021-12-07 06:17:20|90813.4|90788.4|90813.4|90788.4|90814.5|90789.5|90813|90788|20
1638857850000|2021-12-07 06:17:30|90813.5|90788.5|90811.7|90786.7|90813.9|90788.9|90811|90786|37
1638857860000|2021-12-07 06:17:40|90811.3|90786.3|90806.1|90781.1|90811.3|90786.3|90804.9|90779.9|47
1638857870000|2021-12-07 06:17:50|90806.2|90781.2|90808.4|90783.4|90808.5|90783.5|90805.5|90780.5|34
1638857880000|2021-12-07 06:18:00|90808.3|90783.3|90806|90781|90808.3|90783.3|90804.9|90779.9|30
1638857890000|2021-12-07 06:18:10|90805.6|90780.6|90805.7|90780.7|90806.4|90781.4|90805.1|90780.1|40
1638857900000|2021-12-07 06:18:20|90806.1|90781.1|90805.4|90780.4|90806.2|90781.2|90805|90780|37
1638857910000|2021-12-07 06:18:30|90805.6|90780.6|90804.7|90779.7|90805.8|90780.8|90803.3|90778.3|32
1638857920000|2021-12-07 06:18:40|90804.5|90779.5|90804.6|90779.6|90805.4|90780.4|90804.1|90779.1|29
1638857930000|2021-12-07 06:18:50|90804.4|90779.4|90804.6|90779.6|90804.8|90779.8|90802.7|90777.7|21
1638857940000|2021-12-07 06:19:00|90804.4|90779.4|90802.8|90777.8|90805.2|90780.2|90802.8|90777.8|17
1638857950000|2021-12-07 06:19:10|90802|90777|90803|90778|90804.8|90779.8|90802|90777|24
1638857960000|2021-12-07 06:19:20|90803.1|90778.1|90804.7|90779.7|90804.9|90779.9|90802.2|90777.2|24
1638857970000|2021-12-07 06:19:30|90804.5|90779.5|90804.2|90779.2|90805.4|90780.4|90803.6|90778.6|20
1638857980000|2021-12-07 06:19:40|90804|90779|90805.5|90780.5|90805.8|90780.8|90803.5|90778.5|24
1638857990000|2021-12-07 06:19:50|90804.6|90779.6|90804.7|90779.7|90805.8|90780.8|90804.5|90779.5|21
1638858000000|2021-12-07 06:20:00|90805|90780|90801.7|90776.7|90805.1|90780.1|90799.5|90774.5|61
1638858010000|2021-12-07 06:20:10|90801.9|90776.9|90803.8|90778.8|90804.3|90779.3|90801.7|90776.7|39
1638858020000|2021-12-07 06:20:20|90803.7|90778.7|90803.8|90778.8|90804.5|90779.5|90803.5|90778.5|16
1638858030000|2021-12-07 06:20:30|90803.4|90778.4|90804.5|90779.5|90805|90780|90803.4|90778.4|21
1638858040000|2021-12-07 06:20:40|90804.6|90779.6|90803.3|90778.3|90804.6|90779.6|90802.8|90777.8|11
1638858050000|2021-12-07 06:20:50|90803.7|90778.7|90803.6|90778.6|90804.3|90779.3|90803.3|90778.3|20
1638858060000|2021-12-07 06:21:00|90803.5|90778.5|90803.4|90778.4|90804.4|90779.4|90802.2|90777.2|23
1638858070000|2021-12-07 06:21:10|90803.8|90778.8|90802.8|90777.8|90803.8|90778.8|90802.7|90777.7|21
1638858080000|2021-12-07 06:21:20|90802.9|90777.9|90804.4|90779.4|90804.4|90779.4|90801.3|90776.3|36
1638858090000|2021-12-07 06:21:30|90805|90780|90799.7|90774.7|90805.6|90780.6|90796.7|90771.7|32
1638858100000|2021-12-07 06:21:40|90800.1|90775.1|90799.6|90774.6|90800.1|90775.1|90798.8|90773.8|21
1638858110000|2021-12-07 06:21:50|90799.9|90774.9|90796.7|90771.7|90800.1|90775.1|90796.1|90771.1|45
1638858120000|2021-12-07 06:22:00|90796.4|90771.4|90797.4|90772.4|90799.2|90774.2|90795.9|90770.9|51
1638858130000|2021-12-07 06:22:10|90796.9|90771.9|90797.1|90772.1|90798.3|90773.3|90796.9|90771.9|50
1638858140000|2021-12-07 06:22:20|90798.2|90773.2|90795.9|90770.9|90798.6|90773.6|90794.7|90769.7|60
1638858150000|2021-12-07 06:22:30|90796.4|90771.4|90794.6|90769.6|90796.6|90771.6|90793.6|90768.6|66
1638858160000|2021-12-07 06:22:40|90794.2|90769.2|90794.3|90769.3|90794.8|90769.8|90793.8|90768.8|37
1638858170000|2021-12-07 06:22:50|90794.2|90769.2|90791.1|90766.1|90795.6|90770.6|90790.7|90765.7|39
1638858180000|2021-12-07 06:23:00|90790.7|90765.7|90789.2|90764.2|90791.6|90766.6|90788.2|90763.2|63
1638858190000|2021-12-07 06:23:10|90789.1|90764.1|90788.9|90763.9|90790.1|90765.1|90787.7|90762.7|40
1638858200000|2021-12-07 06:23:20|90789.1|90764.1|90790.2|90765.2|90790.9|90765.9|90789.1|90764.1|37
1638858210000|2021-12-07 06:23:30|90790.1|90765.1|90784.7|90759.7|90793|90768|90784.7|90759.7|52
1638858220000|2021-12-07 06:23:40|90784.2|90759.2|90749.1|90724.1|90784.4|90759.4|90749|90713.1|54
1638858230000|2021-12-07 06:23:50|90748.9|90723.9|90750.3|90725.3|90753.5|90728.5|90748.1|90723.1|52
1638858240000|2021-12-07 06:24:00|90750.2|90725.2|90751.8|90726.8|90752.9|90727.9|90750|90725|27
1638858250000|2021-12-07 06:24:10|90752|90727|90752.3|90727.3|90752.3|90727.3|90751.6|90726.6|25
1638858260000|2021-12-07 06:24:20|90751.9|90726.9|90752|90727|90752.2|90727.2|90751.7|90726.7|13
1638858270000|2021-12-07 06:24:30|90751.7|90726.7|90746.4|90721.4|90753.1|90728.1|90745.9|90720.9|46
1638858280000|2021-12-07 06:24:40|90746.1|90721.1|90747.6|90722.6|90747.8|90722.8|90745.8|90720.8|29
1638858290000|2021-12-07 06:24:50|90747.4|90722.4|90747.2|90722.2|90747.7|90722.7|90746.4|90721.4|37
1638858300000|2021-12-07 06:25:00|90747.3|90722.3|90745.2|90720.2|90747.6|90722.6|90745.2|90720.2|17
1638858310000|2021-12-07 06:25:10|90745.4|90720.4|90743.1|90718.1|90745.9|90720.9|90742.6|90717.6|43
1638858320000|2021-12-07 06:25:20|90743.4|90718.4|90736.5|90711.5|90743.4|90718.4|90736.4|90711.4|50
1638858330000|2021-12-07 06:25:30|90737.3|90712.3|90742.9|90717.9|90742.9|90717.9|90737.3|90712.3|35
1638858340000|2021-12-07 06:25:40|90743.2|90718.2|90741.9|90716.9|90743.3|90718.3|90741.8|90716.8|21
1638858350000|2021-12-07 06:25:50|90741.8|90716.8|90740.1|90715.1|90743|90718|90740|90715|36
1638858360000|2021-12-07 06:26:00|90740|90715|90737.9|90712.9|90740.6|90715.6|90736.5|90711.5|28
1638858370000|2021-12-07 06:26:10|90737.8|90712.8|90738.3|90713.3|90739.1|90714.1|90736.6|90711.6|23
1638858380000|2021-12-07 06:26:20|90738.6|90713.6|90741.3|90716.3|90741.3|90716.3|90738|90713|43
1638858390000|2021-12-07 06:26:30|90740.8|90715.8|90740.7|90715.7|90741.8|90716.8|90739.6|90714.6|19
1638858400000|2021-12-07 06:26:40|90741.9|90716.9|90739.2|90714.2|90741.9|90716.9|90739.2|90714.2|21
1638858410000|2021-12-07 06:26:50|90739|90714|90739.5|90714.5|90741.3|90716.3|90738.9|90713.9|24
1638858420000|2021-12-07 06:27:00|90739.7|90714.7|90737|90712|90740.1|90715.1|90736.6|90711.6|19
1638858430000|2021-12-07 06:27:10|90737.1|90712.1|90737.1|90712.1|90737.2|90712.2|90736.4|90711.4|21
1638858440000|2021-12-07 06:27:20|90737.3|90712.3|90736.8|90711.8|90737.7|90712.7|90735.1|90710.1|24
1638858450000|2021-12-07 06:27:30|90736.5|90711.5|90736|90711|90736.5|90711.5|90735.4|90710.4|19
1638858460000|2021-12-07 06:27:40|90736.5|90711.5|90736.6|90711.6|90736.6|90711.6|90735.9|90710.9|25
1638858470000|2021-12-07 06:27:50|90736.5|90711.5|90736|90711|90736.7|90711.7|90721.8|90696.8|38
1638858480000|2021-12-07 06:28:00|90736.1|90711.1|90734.2|90709.2|90737.7|90712.7|90734.2|90709.2|37
1638858490000|2021-12-07 06:28:10|90734.4|90709.4|90732.1|90707.1|90734.4|90709.4|90731.5|90706.5|26
1638858500000|2021-12-07 06:28:20|90732|90707|90730.1|90705.1|90732.4|90707.4|90730|90705|26
1638858510000|2021-12-07 06:28:30|90730.2|90705.2|90730.3|90705.3|90731.1|90706.1|90729|90704|22
1638858520000|2021-12-07 06:28:40|90730.6|90705.6|90731|90706|90731|90706|90728.7|90703.7|29
1638858530000|2021-12-07 06:28:50|90731.2|90706.2|90730.5|90705.5|90732.7|90707.7|90729.6|90704.6|21
1638858540000|2021-12-07 06:29:00|90730.6|90705.6|90733.7|90708.7|90734|90709|90730.2|90705.2|32
1638858550000|2021-12-07 06:29:10|90733.4|90708.4|90731.8|90706.8|90734.6|90709.6|90731.8|90706.8|24
1638858560000|2021-12-07 06:29:20|90732.4|90707.4|90733|90708|90735.5|90710.5|90732.3|90707.3|26
1638858570000|2021-12-07 06:29:30|90733.4|90708.4|90737.8|90712.8|90738.7|90713.7|90733.1|90708.1|38
1638858580000|2021-12-07 06:29:40|90738|90713|90738.6|90713.6|90739.6|90714.6|90737.3|90712.3|25
1638858590000|2021-12-07 06:29:50|90738.8|90713.8|90739.7|90714.7|90739.9|90714.9|90737.9|90712.9|25
1638858600000|2021-12-07 06:30:00|90739.6|90714.6|90739.7|90714.7|90739.8|90714.8|90739.2|90714.2|23
1638858610000|2021-12-07 06:30:10|90739.5|90714.5|90733.2|90708.2|90739.5|90714.5|90731.9|90706.9|47
1638858620000|2021-12-07 06:30:20|90733.4|90708.4|90730|90705|90734.5|90709.5|90729.3|90704.3|46
1638858630000|2021-12-07 06:30:30|90730.1|90705.1|90727.9|90702.9|90730.1|90705.1|90727.9|90702.9|34
1638858640000|2021-12-07 06:30:40|90728.1|90703.1|90729.2|90704.2|90729.4|90704.4|90728.1|90703.1|21
1638858650000|2021-12-07 06:30:50|90729|90704|90727.3|90702.3|90729|90704|90727.1|90702.1|27
1638858660000|2021-12-07 06:31:00|90728.1|90703.1|90732.9|90707.9|90733.5|90708.5|90728.1|90703.1|27
1638858670000|2021-12-07 06:31:10|90733|90708|90732.9|90707.9|90733.3|90708.3|90732.3|90707.3|19
1638858680000|2021-12-07 06:31:20|90733|90708|90733.4|90708.4|90733.4|90708.4|90732.8|90707.8|12
1638858690000|2021-12-07 06:31:30|90733.3|90708.3|90731.9|90706.9|90733.3|90708.3|90731.5|90706.5|27
1638858700000|2021-12-07 06:31:40|90731.8|90706.8|90732.8|90707.8|90732.8|90707.8|90731.7|90706.7|14
1638858710000|2021-12-07 06:31:50|90732.1|90707.1|90733.3|90708.3|90734|90709|90728.3|90703.3|38
1638858720000|2021-12-07 06:32:00|90734.3|90709.3|90732.3|90707.3|90734.3|90709.3|90732.3|90707.3|24
1638858730000|2021-12-07 06:32:10|90732.8|90707.8|90728.5|90703.5|90733.3|90708.3|90728.3|90703.3|24
1638858740000|2021-12-07 06:32:20|90728.8|90703.8|90729.5|90704.5|90730|90705|90728.5|90703.5|28
1638858750000|2021-12-07 06:32:30|90729.4|90704.4|90727.3|90702.3|90729.4|90704.4|90726.1|90701.1|32
1638858760000|2021-12-07 06:32:40|90727.2|90702.2|90728.3|90703.3|90728.5|90703.5|90727.2|90702.2|22
1638858770000|2021-12-07 06:32:50|90728.2|90703.2|90728.9|90703.9|90729.5|90704.5|90728.2|90703.2|16
1638858780000|2021-12-07 06:33:00|90728.8|90703.8|90728.7|90703.7|90729.4|90704.4|90728.3|90703.3|14
1638858790000|2021-12-07 06:33:10|90728.3|90703.3|90728|90703|90729.4|90704.4|90728|90703|17
1638858800000|2021-12-07 06:33:20|90729.2|90704.2|90729.3|90704.3|90730|90705|90728.3|90703.3|19
1638858810000|2021-12-07 06:33:30|90729|90704|90731.5|90706.5|90731.5|90706.5|90728.7|90703.7|25
1638858820000|2021-12-07 06:33:40|90731.6|90706.6|90732.4|90707.4|90733|90708|90731.6|90706.6|24
1638858830000|2021-12-07 06:33:50|90732.3|90707.3|90732.8|90707.8|90732.8|90707.8|90731.6|90706.6|18
1638858840000|2021-12-07 06:34:00|90732.7|90707.7|90733.5|90708.5|90733.7|90708.7|90732.7|90707.7|19
1638858850000|2021-12-07 06:34:10|90733.6|90708.6|90737|90712|90737.3|90712.3|90733.6|90708.6|21
1638858860000|2021-12-07 06:34:20|90736.9|90711.9|90735.5|90710.5|90737.4|90712.4|90735|90710|18
1638858870000|2021-12-07 06:34:30|90735.3|90710.3|90730.9|90705.9|90735.9|90710.9|90730.9|90705.9|27
1638858880000|2021-12-07 06:34:40|90731.1|90706.1|90732.4|90707.4|90733.9|90708.9|90730.7|90705.7|25
1638858890000|2021-12-07 06:34:50|90732.5|90707.5|90732.8|90707.8|90733.7|90708.7|90732.3|90707.3|24
1638858900000|2021-12-07 06:35:00|90732.9|90707.9|90733.9|90708.9|90734.4|90709.4|90732.1|90707.1|33
1638858910000|2021-12-07 06:35:10|90734|90709|90733.4|90708.4|90734.2|90709.2|90733.1|90708.1|16
1638858920000|2021-12-07 06:35:20|90733.5|90708.5|90733.1|90708.1|90734.3|90709.3|90733|90708|19
1638858930000|2021-12-07 06:35:30|90733.3|90708.3|90732.8|90707.8|90733.5|90708.5|90732.4|90707.4|25
1638858940000|2021-12-07 06:35:40|90733|90708|90743.8|90718.8|90743.8|90718.8|90733|90708|40
1638858950000|2021-12-07 06:35:50|90745.6|90720.6|90742|90717|90746.2|90721.2|90741.6|90716.6|31
1638858960000|2021-12-07 06:36:00|90742.3|90717.3|90742.5|90717.5|90743.4|90718.4|90742.2|90717.2|37
1638858970000|2021-12-07 06:36:10|90742.8|90717.8|90744.8|90719.8|90746.2|90721.2|90742.1|90717.1|34
1638858980000|2021-12-07 06:36:20|90744.9|90719.9|90742.2|90717.2|90746.1|90721.1|90741.5|90716.5|27
1638858990000|2021-12-07 06:36:30|90742.6|90717.6|90741.8|90716.8|90743.5|90718.5|90741.8|90716.8|24
1638859000000|2021-12-07 06:36:40|90742|90717|90744|90719|90744.4|90719.4|90741.5|90716.5|27
1638859010000|2021-12-07 06:36:50|90744.2|90719.2|90743.6|90718.6|90744.7|90719.7|90742.8|90717.8|27
1638859020000|2021-12-07 06:37:00|90743.7|90718.7|90744.1|90719.1|90744.4|90719.4|90742.9|90717.9|25
1638859030000|2021-12-07 06:37:10|90744.3|90719.3|90745.6|90720.6|90745.8|90720.8|90744.2|90719.2|22
1638859040000|2021-12-07 06:37:20|90745.4|90720.4|90739.3|90714.3|90745.4|90720.4|90737.6|90712.6|28
1638859050000|2021-12-07 06:37:30|90739.1|90714.1|90734.1|90709.1|90739.8|90714.8|90733.8|90708.8|27
1638859060000|2021-12-07 06:37:40|90733.4|90708.4|90735.8|90710.8|90736.5|90711.5|90733.4|90708.4|22
1638859070000|2021-12-07 06:37:50|90736.1|90711.1|90735.5|90710.5|90738.4|90713.4|90735.3|90710.3|29
1638859080000|2021-12-07 06:38:00|90732.7|90707.7|90731.2|90706.2|90732.9|90707.9|90731.2|90706.2|39
1638859090000|2021-12-07 06:38:10|90731.3|90706.3|90731.4|90706.4|90731.8|90706.8|90726.6|90701.6|27
1638859100000|2021-12-07 06:38:20|90731.7|90706.7|90731.7|90706.7|90732|90707|90730.3|90705.3|26
1638859110000|2021-12-07 06:38:30|90731.9|90706.9|90733.2|90708.2|90733.2|90708.2|90731.7|90706.7|17
1638859120000|2021-12-07 06:38:40|90733.1|90708.1|90733.4|90708.4|90733.7|90708.7|90733|90708|14
1638859130000|2021-12-07 06:38:50|90733|90708|90733.7|90708.7|90733.9|90708.9|90733|90708|6
1638859140000|2021-12-07 06:39:00|90733.4|90708.4|90729.6|90704.6|90734.1|90709.1|90729.6|90704.6|21
1638859150000|2021-12-07 06:39:10|90730|90705|90730.7|90705.7|90731.1|90706.1|90729.3|90704.3|22
1638859160000|2021-12-07 06:39:20|90730.1|90705.1|90730.7|90705.7|90731|90706|90730|90705|21
1638859170000|2021-12-07 06:39:30|90730.8|90705.8|90728.4|90703.4|90730.8|90705.8|90728.2|90703.2|27
1638859180000|2021-12-07 06:39:40|90728.3|90703.3|90728.4|90703.4|90729.2|90704.2|90728.1|90703.1|27
1638859190000|2021-12-07 06:39:50|90728|90703|90728.8|90703.8|90729.1|90704.1|90728|90703|21
1638859200000|2021-12-07 06:40:00|90728.7|90703.7|90729.5|90704.5|90729.8|90704.8|90728.6|90703.6|9
1638859210000|2021-12-07 06:40:10|90729.7|90704.7|90729.6|90704.6|90729.7|90704.7|90728.7|90703.7|21
1638859220000|2021-12-07 06:40:20|90729.5|90704.5|90734.1|90709.1|90734.5|90709.5|90729.5|90704.5|30
1638859230000|2021-12-07 06:40:30|90733.8|90708.8|90734.7|90709.7|90734.7|90709.7|90733.8|90708.8|10
1638859240000|2021-12-07 06:40:40|90735.1|90710.1|90736|90711|90736|90711|90734.2|90709.2|24
1638859250000|2021-12-07 06:40:50|90735.9|90710.9|90736.1|90711.1|90736.5|90711.5|90735.3|90710.3|25
1638859260000|2021-12-07 06:41:00|90736.2|90711.2|90735.5|90710.5|90736.3|90711.3|90735.4|90710.4|21
1638859270000|2021-12-07 06:41:10|90735.3|90710.3|90738.2|90713.2|90738.2|90713.2|90735|90710|25
1638859280000|2021-12-07 06:41:20|90737.4|90712.4|90737|90712|90738.1|90713.1|90736.9|90711.9|16
1638859290000|2021-12-07 06:41:30|90737.2|90712.2|90742.6|90717.6|90742.7|90717.7|90737|90712|21
1638859300000|2021-12-07 06:41:40|90742.3|90717.3|90740.8|90715.8|90742.7|90717.7|90740.2|90715.2|17
1638859310000|2021-12-07 06:41:50|90741.4|90716.4|90742.1|90717.1|90742.2|90717.2|90741.2|90716.2|27
1638859320000|2021-12-07 06:42:00|90741.8|90716.8|90740.6|90715.6|90742.2|90717.2|90740.3|90715.3|29
1638859330000|2021-12-07 06:42:10|90740.5|90715.5|90741.6|90716.6|90742|90717|90739.4|90714.4|24
1638859340000|2021-12-07 06:42:20|90741.7|90716.7|90740.2|90715.2|90742.3|90717.3|90740.1|90715.1|16
1638859350000|2021-12-07 06:42:30|90740.3|90715.3|90739.6|90714.6|90740.3|90715.3|90739.4|90714.4|15
1638859360000|2021-12-07 06:42:40|90739.7|90714.7|90741|90716|90741.4|90716.4|90739.2|90714.2|24
1638859370000|2021-12-07 06:42:50|90740.9|90715.9|90739.7|90714.7|90741.8|90716.8|90738.7|90713.7|24
1638859380000|2021-12-07 06:43:00|90740.4|90715.4|90741.3|90716.3|90742.3|90717.3|90740|90715|21
1638859390000|2021-12-07 06:43:10|90741.6|90716.6|90743.4|90718.4|90743.7|90718.7|90740.7|90715.7|29
1638859400000|2021-12-07 06:43:20|90743.3|90718.3|90742.5|90717.5|90743.6|90718.6|90742.5|90717.5|18
1638859410000|2021-12-07 06:43:30|90742.7|90717.7|90746.2|90721.2|90746.6|90721.6|90742.5|90717.5|20
1638859420000|2021-12-07 06:43:40|90747.4|90722.4|90745.8|90720.8|90747.4|90722.4|90745.8|90720.8|17
1638859430000|2021-12-07 06:43:50|90746.1|90721.1|90747|90722|90748.4|90723.4|90746.1|90721.1|30
1638859440000|2021-12-07 06:44:00|90747.3|90722.3|90747.7|90722.7|90749.2|90724.2|90745.1|90720.1|32
1638859450000|2021-12-07 06:44:10|90747.4|90722.4|90747.7|90722.7|90749.6|90724.6|90747.3|90722.3|34
1638859460000|2021-12-07 06:44:20|90748|90723|90747.3|90722.3|90748.1|90723.1|90747.2|90722.2|22
1638859470000|2021-12-07 06:44:30|90747.5|90722.5|90745.9|90720.9|90747.5|90722.5|90745.4|90720.4|27
1638859480000|2021-12-07 06:44:40|90745.7|90720.7|90745.9|90720.9|90746.5|90721.5|90744.6|90719.6|34
1638859490000|2021-12-07 06:44:50|90746.4|90721.4|90746.3|90721.3|90746.5|90721.5|90745.5|90720.5|28
1638859500000|2021-12-07 06:45:00|90746|90721|90748.7|90723.7|90748.8|90723.8|90745.8|90720.8|30
1638859510000|2021-12-07 06:45:10|90749|90724|90748.3|90723.3|90749.3|90724.3|90748.3|90723.3|18
1638859520000|2021-12-07 06:45:20|90748.2|90723.2|90746.3|90721.3|90749.7|90724.7|90744.9|90719.9|38
1638859530000|2021-12-07 06:45:30|90745.9|90720.9|90745.7|90720.7|90746.5|90721.5|90745.6|90720.6|22
1638859540000|2021-12-07 06:45:40|90745.8|90720.8|90748.9|90723.9|90748.9|90723.9|90745.5|90720.5|29
1638859550000|2021-12-07 06:45:50|90749.1|90724.1|90751.5|90726.5|90754.6|90729.6|90748.7|90723.7|41
1638859560000|2021-12-07 06:46:00|90751|90726|90749.6|90724.6|90751.2|90726.2|90749.6|90724.6|31
1638859570000|2021-12-07 06:46:10|90749.5|90724.5|90745.2|90720.2|90749.5|90724.5|90745.2|90720.2|32
1638859580000|2021-12-07 06:46:20|90744.8|90719.8|90744.9|90719.9|90745.4|90720.4|90744.8|90719.8|22
1638859590000|2021-12-07 06:46:30|90744.7|90719.7|90746.3|90721.3|90746.6|90721.6|90744.7|90719.7|24
1638859600000|2021-12-07 06:46:40|90746.4|90721.4|90746.2|90721.2|90746.7|90721.7|90745.3|90720.3|19
1638859610000|2021-12-07 06:46:50|90746.3|90721.3|90746.5|90721.5|90747.9|90722.9|90745.9|90720.9|23
1638859620000|2021-12-07 06:47:00|90746.6|90721.6|90742.4|90717.4|90753.5|90721.9|90740.2|90703.3|35
1638859630000|2021-12-07 06:47:10|90742.5|90717.5|90740.7|90715.7|90742.5|90717.5|90740.6|90715.6|18
1638859640000|2021-12-07 06:47:20|90740.8|90715.8|90742|90717|90743.2|90718.2|90740.3|90715.3|25
1638859650000|2021-12-07 06:47:30|90742.3|90717.3|90741|90716|90742.4|90717.4|90740.7|90715.7|19
1638859660000|2021-12-07 06:47:40|90740.9|90715.9|90742|90717|90742.3|90717.3|90740.9|90715.9|16
1638859670000|2021-12-07 06:47:50|90742.3|90717.3|90742|90717|90742.6|90717.6|90741.7|90716.7|15
1638859680000|2021-12-07 06:48:00|90742.1|90717.1|90743.6|90718.6|90744|90719|90742.1|90717.1|19
1638859690000|2021-12-07 06:48:10|90743.9|90718.9|90739.9|90714.9|90743.9|90718.9|90739.6|90714.6|26
1638859700000|2021-12-07 06:48:20|90740|90715|90740.7|90715.7|90740.8|90715.8|90739.8|90714.8|16
1638859710000|2021-12-07 06:48:30|90740.8|90715.8|90741.5|90716.5|90741.7|90716.7|90740.2|90715.2|18
1638859720000|2021-12-07 06:48:40|90741.9|90716.9|90742.1|90717.1|90742.2|90717.2|90741.3|90716.3|11
1638859730000|2021-12-07 06:48:50|90740.8|90715.8|90739.6|90714.6|90740.8|90715.8|90738.7|90713.7|25
1638859740000|2021-12-07 06:49:00|90739.4|90714.4|90739.7|90714.7|90739.8|90714.8|90738.8|90713.8|24
1638859750000|2021-12-07 06:49:10|90739.6|90714.6|90738|90713|90739.6|90714.6|90737.7|90712.7|23
1638859760000|2021-12-07 06:49:20|90738.1|90713.1|90736.8|90711.8|90738.1|90713.1|90736.5|90711.5|22
1638859770000|2021-12-07 06:49:30|90737|90712|90741.4|90716.4|90753.9|90716.4|90737|90699|20
1638859780000|2021-12-07 06:49:40|90742.1|90717.1|90741.4|90716.4|90743.1|90718.1|90741.3|90716.3|15
1638859790000|2021-12-07 06:49:50|90741.8|90716.8|90742.7|90717.7|90742.9|90717.9|90741.8|90716.8|13
1638859800000|2021-12-07 06:50:00|90743|90718|90740.8|90715.8|90743.1|90718.1|90740.4|90715.4|18
1638859810000|2021-12-07 06:50:10|90740.1|90715.1|90739.7|90714.7|90740.2|90715.2|90739.7|90714.7|15
1638859820000|2021-12-07 06:50:20|90739.6|90714.6|90736.5|90711.5|90750.9|90714.6|90735.9|90698.6|32
1638859830000|2021-12-07 06:50:30|90737.2|90712.2|90749.4|90699.4|90749.9|90712.4|90737|90699|20
1638859840000|2021-12-07 06:50:40|90748.9|90698.9|90732.8|90707.8|90749.4|90708.8|90732.6|90694.5|35
1638859850000|2021-12-07 06:50:50|90735.4|90710.4|90734.9|90709.9|90736|90711|90734.5|90709.5|22
1638859860000|2021-12-07 06:51:00|90735|90710|90735.1|90710.1|90735.9|90710.9|90735|90710|12
1638859870000|2021-12-07 06:51:10|90734|90709|90734.4|90709.4|90734.5|90709.5|90734|90709|13
1638859880000|2021-12-07 06:51:20|90734.3|90709.3|90735.2|90710.2|90735.6|90710.6|90734|90709|17
1638859890000|2021-12-07 06:51:30|90735.1|90710.1|90744.3|90694.3|90745|90710.1|90732.3|90694.2|21
1638859900000|2021-12-07 06:51:40|90743.9|90693.9|90744|90694|90744.4|90694.4|90743.8|90693.8|24
1638859910000|2021-12-07 06:51:50|90744.2|90694.2|90728|90703|90744.2|90704.1|90727.1|90690.2|29
1638859920000|2021-12-07 06:52:00|90728.1|90703.1|90739.7|90714.7|90740.1|90715.1|90727.1|90702.1|43
1638859930000|2021-12-07 06:52:10|90739.5|90714.5|90737.3|90712.3|90740.3|90715.3|90734.4|90709.4|48
1638859940000|2021-12-07 06:52:20|90737.2|90712.2|90740.3|90715.3|90740.6|90715.6|90736.5|90711.5|27
1638859950000|2021-12-07 06:52:30|90740.4|90715.4|90740.3|90715.3|90740.5|90715.5|90738.3|90713.3|25
1638859960000|2021-12-07 06:52:40|90740.2|90715.2|90743.2|90718.2|90743.9|90718.9|90739.5|90714.5|57
1638859970000|2021-12-07 06:52:50|90743.1|90718.1|90739.5|90714.5|90743.6|90718.6|90739.4|90714.4|19
1638859980000|2021-12-07 06:53:00|90739.4|90714.4|90750|90725|90750.9|90725.9|90739.1|90714.1|42
1638859990000|2021-12-07 06:53:10|90750.4|90725.4|90750.9|90725.9|90750.9|90725.9|90749.6|90724.6|33
1638860000000|2021-12-07 06:53:20|90750.8|90725.8|90750.7|90725.7|90751.1|90726.1|90750.2|90725.2|19
1638860010000|2021-12-07 06:53:30|90750.9|90725.9|90748.9|90723.9|90750.9|90725.9|90747.5|90722.5|28
1638860020000|2021-12-07 06:53:40|90749.5|90724.5|90747.5|90722.5|90750|90725|90747|90722|21
1638860030000|2021-12-07 06:53:50|90747.7|90722.7|90746.8|90721.8|90749.1|90724.1|90746.8|90721.8|23
1638860040000|2021-12-07 06:54:00|90746.7|90721.7|90755.4|90705.4|90755.8|90722.6|90739.6|90705.1|45
1638860050000|2021-12-07 06:54:10|90755.3|90705.3|90751.2|90701.2|90756|90706|90750.3|90700.3|52
1638860060000|2021-12-07 06:54:20|90751.1|90701.1|90744|90694|90751.1|90701.1|90742.7|90692.7|37
1638860070000|2021-12-07 06:54:30|90744.6|90694.6|90746.9|90696.9|90747.1|90708.1|90732|90694.6|24
1638860080000|2021-12-07 06:54:40|90746.8|90696.8|90743.5|90693.5|90746.9|90696.9|90743.5|90693.5|17
1638860090000|2021-12-07 06:54:50|90743.8|90693.8|90734.7|90709.7|90745.8|90709.7|90732.7|90693.8|16
1638860100000|2021-12-07 06:55:00|90734.8|90709.8|90732.3|90707.3|90749.3|90711.9|90730.1|90696.1|34
1638860110000|2021-12-07 06:55:10|90733.2|90708.2|90731.5|90706.5|90736.9|90711.9|90730.4|90705.4|41
1638860120000|2021-12-07 06:55:20|90734.2|90709.2|90736.3|90711.3|90737.2|90712.2|90734.2|90709.2|25
1638860130000|2021-12-07 06:55:30|90736.5|90711.5|90739|90714|90739.8|90714.8|90736.5|90711.5|18
1638860140000|2021-12-07 06:55:40|90738|90713|90739.8|90714.8|90739.9|90714.9|90736.7|90711.7|21
1638860150000|2021-12-07 06:55:50|90739.6|90714.6|90740.2|90715.2|90740.2|90715.2|90738.2|90713.2|19
1638860160000|2021-12-07 06:56:00|90739.9|90714.9|90756.7|90706.7|90756.7|90714.9|90739.9|90704.3|24
1638860170000|2021-12-07 06:56:10|90757.5|90707.5|90740.7|90715.7|90757.5|90721.6|90739.9|90706.2|29
1638860180000|2021-12-07 06:56:20|90740.6|90715.6|90744.3|90719.3|90744.3|90719.3|90740.5|90715.5|27
1638860190000|2021-12-07 06:56:30|90744.2|90719.2|90742.1|90717.1|90744.3|90719.3|90739.3|90714.3|26
1638860200000|2021-12-07 06:56:40|90742.8|90717.8|90744.3|90719.3|90744.3|90719.3|90739.8|90714.8|31
1638860210000|2021-12-07 06:56:50|90744.9|90719.9|90747.3|90722.3|90748.1|90723.1|90744.9|90719.9|44
1638860220000|2021-12-07 06:57:00|90746.7|90721.7|90748.5|90723.5|90748.7|90723.7|90744.7|90719.7|43
1638860230000|2021-12-07 06:57:10|90748.4|90723.4|90754.2|90729.2|90765.9|90730|90747.3|90712.5|50
1638860240000|2021-12-07 06:57:20|90754.7|90729.7|90750.3|90725.3|90754.7|90729.7|90749.1|90724.1|36
1638860250000|2021-12-07 06:57:30|90750.2|90725.2|90750.9|90725.9|90752.1|90727.1|90750.2|90725.2|26
1638860260000|2021-12-07 06:57:40|90751|90726|90751.9|90726.9|90752.2|90727.2|90750.8|90725.8|24
1638860270000|2021-12-07 06:57:50|90751.6|90726.6|90752.6|90702.6|90760.9|90726.8|90744.8|90701.2|42
1638860280000|2021-12-07 06:58:00|90751.6|90701.6|90753.4|90703.4|90754.4|90704.4|90744.2|90694.2|55
1638860290000|2021-12-07 06:58:10|90753.3|90703.3|90751.9|90701.9|90753.4|90703.4|90751.9|90701.9|26
1638860300000|2021-12-07 06:58:20|90752|90702|90748.8|90698.8|90752.2|90702.2|90748.2|90698.2|22
1638860310000|2021-12-07 06:58:30|90746.4|90696.4|90745.4|90695.4|90747|90697|90743.9|90693.9|20
1638860320000|2021-12-07 06:58:40|90742.6|90692.6|90744.1|90694.1|90745.1|90695.1|90739.4|90689.4|46
1638860330000|2021-12-07 06:58:50|90744|90694|90737.3|90687.3|90744.8|90694.8|90737|90687|27
1638860340000|2021-12-07 06:59:00|90737.2|90687.2|90739.9|90689.9|90740.3|90690.3|90737.2|90687.2|35
1638860350000|2021-12-07 06:59:10|90739.8|90689.8|90736.9|90686.9|90741.4|90691.4|90736.4|90686.4|31
1638860360000|2021-12-07 06:59:20|90737.9|90687.9|90744.8|90694.8|90749|90699|90737.9|90687.9|37
1638860370000|2021-12-07 06:59:30|90745.2|90695.2|90743.5|90693.5|90745.6|90695.6|90740.2|90690.2|28
1638860380000|2021-12-07 06:59:40|90743.6|90693.6|90742.6|90692.6|90744.2|90694.2|90740.8|90690.8|33
1638860390000|2021-12-07 06:59:50|90742.4|90692.4|90741.9|90691.9|90751.9|90692.8|90738.8|90681.9|38
1638860400000|2021-12-07 07:00:00|90741.7|90691.7|90740.5|90690.5|90743.9|90693.9|90739|90689|38
1638860410000|2021-12-07 07:00:10|90740.6|90690.6|90740.9|90690.9|90744.4|90694.4|90739.5|90689.5|46
1638860420000|2021-12-07 07:00:20|90740.8|90690.8|90731.7|90706.7|90742.6|90708.7|90731.6|90690.8|35
1638860430000|2021-12-07 07:00:30|90730.7|90705.7|90736.2|90711.2|90737.2|90712.2|90730|90705|42
1638860440000|2021-12-07 07:00:40|90736.4|90711.4|90746|90721|90757.1|90721|90733.2|90705.1|45
1638860450000|2021-12-07 07:00:50|90745.7|90720.7|90742|90717|90747|90722|90742|90717|34
1638860460000|2021-12-07 07:01:00|90742.4|90717.4|90744.1|90719.1|90745.1|90720.1|90742.3|90717.3|44
1638860470000|2021-12-07 07:01:10|90744|90719|90741.6|90716.6|90744.3|90719.3|90737.6|90712.6|39
1638860480000|2021-12-07 07:01:20|90742.9|90717.9|90743.4|90718.4|90745.8|90720.8|90742.3|90717.3|40
1638860490000|2021-12-07 07:01:30|90744.2|90719.2|90742|90717|90744.6|90719.6|90741.2|90716.2|38
1638860500000|2021-12-07 07:01:40|90741.8|90716.8|90742.5|90717.5|90744.7|90719.7|90741.1|90716.1|39
1638860510000|2021-12-07 07:01:50|90742.7|90717.7|90749.6|90724.6|90753.4|90728.4|90742.7|90717.7|48
1638860520000|2021-12-07 07:02:00|90749.5|90724.5|90751.3|90726.3|90756.1|90731.1|90749.5|90724.5|37
1638860530000|2021-12-07 07:02:10|90751.4|90726.4|90742.8|90717.8|90751.7|90726.7|90740.1|90715.1|42
1638860540000|2021-12-07 07:02:20|90743.1|90718.1|90744.4|90719.4|90745.2|90720.2|90741.6|90716.6|40
1638860550000|2021-12-07 07:02:30|90744.5|90719.5|90742.8|90717.8|90744.8|90719.8|90740.5|90715.5|35
1638860560000|2021-12-07 07:02:40|90742.7|90717.7|90740.7|90715.7|90743.7|90718.7|90739.2|90714.2|39
1638860570000|2021-12-07 07:02:50|90740.8|90715.8|90738.6|90713.6|90740.9|90715.9|90738.6|90713.6|30
1638860580000|2021-12-07 07:03:00|90738.8|90713.8|90730.9|90705.9|90740.7|90715.7|90730.9|90705.9|19
1638860590000|2021-12-07 07:03:10|90728.7|90703.7|90722.7|90697.7|90728.7|90703.7|90719.6|90694.6|51
1638860600000|2021-12-07 07:03:20|90721.3|90696.3|90720.1|90695.1|90721.5|90696.5|90719.5|90694.5|35
1638860610000|2021-12-07 07:03:30|90719.8|90694.8|90710.2|90685.2|90719.9|90694.9|90709.9|90684.9|51
1638860620000|2021-12-07 07:03:40|90710.1|90685.1|90707.3|90682.3|90711.2|90686.2|90707|90682|50
1638860630000|2021-12-07 07:03:50|90707.5|90682.5|90707.9|90682.9|90710.1|90685.1|90706.8|90681.8|35
1638860640000|2021-12-07 07:04:00|90708.1|90683.1|90703.4|90678.4|90708.1|90683.1|90695.5|90670.5|54
1638860650000|2021-12-07 07:04:10|90703.6|90678.6|90693|90668|90712.2|90687.2|90692.9|90667.9|54
1638860660000|2021-12-07 07:04:20|90693.7|90668.7|90693.1|90668.1|90694|90669|90692.9|90667.9|28
1638860670000|2021-12-07 07:04:30|90693.3|90668.3|90696.3|90671.3|90696.3|90671.3|90692.7|90667.7|26
1638860680000|2021-12-07 07:04:40|90696.4|90671.4|90698.2|90673.2|90702.7|90677.7|90696.3|90671.3|37
1638860690000|2021-12-07 07:04:50|90698.1|90673.1|90708|90683|90708|90683|90698.1|90673.1|50
1638860700000|2021-12-07 07:05:00|90709|90684|90707.5|90682.5|90711.1|90686.1|90706.4|90681.4|52
1638860710000|2021-12-07 07:05:10|90706.1|90681.1|90709.2|90684.2|90709.2|90684.2|90706.1|90681.1|32
1638860720000|2021-12-07 07:05:20|90709.4|90684.4|90710.3|90685.3|90710.7|90685.7|90708.9|90683.9|19
1638860730000|2021-12-07 07:05:30|90710.4|90685.4|90696.4|90671.4|90710.4|90685.4|90695|90670|45
1638860740000|2021-12-07 07:05:40|90696.6|90671.6|90695.4|90670.4|90697.5|90672.5|90692.5|90667.5|45
1638860750000|2021-12-07 07:05:50|90695.2|90670.2|90672.2|90647.2|90695.7|90670.7|90670.3|90636.1|57
1638860760000|2021-12-07 07:06:00|90672|90647|90676|90651|90676.3|90651.3|90672|90647|23
1638860770000|2021-12-07 07:06:10|90676.1|90651.1|90678.6|90653.6|90678.6|90653.6|90676.1|90651.1|16
1638860780000|2021-12-07 07:06:20|90678.8|90653.8|90682.4|90657.4|90683.9|90658.9|90678.6|90653.6|28
1638860790000|2021-12-07 07:06:30|90683|90658|90686.1|90661.1|90686.1|90661.1|90682|90657|26
1638860800000|2021-12-07 07:06:40|90687|90662|90687.2|90662.2|90688.5|90663.5|90686.2|90661.2|22
1638860810000|2021-12-07 07:06:50|90687.7|90662.7|90691.8|90666.8|90692.2|90667.2|90687.4|90662.4|37
1638860820000|2021-12-07 07:07:00|90691.5|90666.5|90689.4|90664.4|90691.9|90666.9|90685.6|90660.6|36
1638860830000|2021-12-07 07:07:10|90688.7|90663.7|90687.1|90662.1|90688.7|90663.7|90685.6|90660.6|27
1638860840000|2021-12-07 07:07:20|90686.9|90661.9|90695.6|90670.6|90697.5|90672.5|90686.8|90661.8|26
1638860850000|2021-12-07 07:07:30|90695.5|90670.5|90692.2|90667.2|90697.5|90672.5|90691.6|90666.6|39
1638860860000|2021-12-07 07:07:40|90691.8|90666.8|90691|90666|90694|90669|90689.6|90664.6|40
1638860870000|2021-12-07 07:07:50|90690.7|90665.7|90695.8|90670.8|90696.8|90671.8|90689.9|90664.9|41
1638860880000|2021-12-07 07:08:00|90695.5|90670.5|90689.9|90664.9|90695.5|90670.5|90687|90662|53
1638860890000|2021-12-07 07:08:10|90690.8|90665.8|90666.1|90641.1|90691.3|90666.3|90665.7|90640.7|50
1638860900000|2021-12-07 07:08:20|90666.7|90641.7|90662.4|90637.4|90666.7|90641.7|90659.3|90634.3|37
1638860910000|2021-12-07 07:08:30|90662.7|90637.7|90674.1|90649.1|90674.2|90649.2|90661|90636|60
1638860920000|2021-12-07 07:08:40|90673.2|90648.2|90670.1|90645.1|90673.3|90648.3|90668.9|90643.9|42
1638860930000|2021-12-07 07:08:50|90670.2|90645.2|90671|90646|90671.2|90646.2|90668.8|90643.8|28
1638860940000|2021-12-07 07:09:00|90670.8|90645.8|90670|90645|90673.4|90648.4|90669.1|90644.1|46
1638860950000|2021-12-07 07:09:10|90670.1|90645.1|90671.3|90646.3|90672.2|90647.2|90669.7|90644.7|45
1638860960000|2021-12-07 07:09:20|90670.7|90645.7|90676.6|90651.6|90677.3|90652.3|90669.6|90644.6|40
1638860970000|2021-12-07 07:09:30|90676.3|90651.3|90676.4|90651.4|90677.3|90652.3|90676.2|90651.2|28
1638860980000|2021-12-07 07:09:40|90677.3|90652.3|90680.1|90655.1|90680.5|90655.5|90676.4|90651.4|41
1638860990000|2021-12-07 07:09:50|90680.2|90655.2|90679.5|90654.5|90680.5|90655.5|90677.6|90652.6|33
1638861000000|2021-12-07 07:10:00|90679.4|90654.4|90676.6|90651.6|90682.8|90657.8|90676|90651|46
1638861010000|2021-12-07 07:10:10|90676.5|90651.5|90671|90646|90677.5|90652.5|90670|90645|50
1638861020000|2021-12-07 07:10:20|90670.4|90645.4|90672.6|90647.6|90675.7|90650.7|90670.4|90645.4|47
1638861030000|2021-12-07 07:10:30|90672.3|90647.3|90670.8|90645.8|90675.1|90650.1|90669.2|90644.2|48
1638861040000|2021-12-07 07:10:40|90671.1|90646.1|90672|90647|90672|90647|90670.4|90645.4|37
1638861050000|2021-12-07 07:10:50|90671.9|90646.9|90670.4|90645.4|90672|90647|90669.7|90644.7|24
1638861060000|2021-12-07 07:11:00|90670.5|90645.5|90669.5|90644.5|90671.3|90646.3|90668.5|90643.5|32
1638861070000|2021-12-07 07:11:10|90669.8|90644.8|90668.1|90643.1|90669.8|90644.8|90664|90639|52
1638861080000|2021-12-07 07:11:20|90667.6|90642.6|90665.3|90640.3|90668.1|90643.1|90665|90640|35
1638861090000|2021-12-07 07:11:30|90665.2|90640.2|90666.7|90641.7|90667|90642|90662.5|90637.5|42
1638861100000|2021-12-07 07:11:40|90666.4|90641.4|90660.8|90635.8|90667.2|90642.2|90659.3|90634.3|41
1638861110000|2021-12-07 07:11:50|90660.3|90635.3|90660.1|90635.1|90662.7|90637.7|90659.3|90634.3|40
1638861120000|2021-12-07 07:12:00|90660.4|90635.4|90661.1|90636.1|90662.8|90637.8|90660.4|90635.4|30
1638861130000|2021-12-07 07:12:10|90661.9|90636.9|90668.3|90643.3|90669.1|90644.1|90661.9|90636.9|31
1638861140000|2021-12-07 07:12:20|90668.4|90643.4|90666|90641|90668.4|90643.4|90665.3|90640.3|38
1638861150000|2021-12-07 07:12:30|90665.9|90640.9|90667.2|90642.2|90667.4|90642.4|90665.7|90640.7|36
1638861160000|2021-12-07 07:12:40|90667.1|90642.1|90668.3|90643.3|90670.8|90645.8|90666.9|90641.9|32
1638861170000|2021-12-07 07:12:50|90668.1|90643.1|90674.2|90649.2|90675.4|90650.4|90667.9|90642.9|43
1638861180000|2021-12-07 07:13:00|90674|90649|90674.2|90649.2|90674.7|90649.7|90673.5|90648.5|17
1638861190000|2021-12-07 07:13:10|90674.5|90649.5|90680.4|90655.4|90681.3|90656.3|90669.1|90644.1|37
1638861200000|2021-12-07 07:13:20|90680.3|90655.3|90678.2|90653.2|90680.3|90655.3|90677.4|90652.4|40
1638861210000|2021-12-07 07:13:30|90678.3|90653.3|90686.1|90661.1|90687.5|90662.5|90678|90653|49
1638861220000|2021-12-07 07:13:40|90686.4|90661.4|90684|90659|90687.1|90662.1|90680.9|90655.9|40
1638861230000|2021-12-07 07:13:50|90684.9|90659.9|90686.4|90661.4|90686.7|90661.7|90683.6|90658.6|27
1638861240000|2021-12-07 07:14:00|90686.6|90661.6|90682.8|90657.8|90686.9|90661.9|90682.7|90657.7|22
1638861250000|2021-12-07 07:14:10|90682.5|90657.5|90683.5|90658.5|90684.3|90659.3|90678.7|90653.7|27
1638861260000|2021-12-07 07:14:20|90683.8|90658.8|90684.9|90659.9|90686.1|90661.1|90682.8|90657.8|44
1638861270000|2021-12-07 07:14:30|90685.4|90660.4|90689.1|90664.1|90691.5|90666.5|90685|90660|32
1638861280000|2021-12-07 07:14:40|90689|90664|90695.3|90670.3|90695.8|90670.8|90688.2|90663.2|51
1638861290000|2021-12-07 07:14:50|90694.7|90669.7|90695.7|90670.7|90697|90672|90694.7|90669.7|44
1638861300000|2021-12-07 07:15:00|90695.9|90670.9|90699.5|90674.5|90703.4|90678.4|90693.6|90668.6|43
1638861310000|2021-12-07 07:15:10|90700.2|90675.2|90701.3|90676.3|90703.7|90678.7|90697.5|90672.5|52
1638861320000|2021-12-07 07:15:20|90701.1|90676.1|90698.2|90673.2|90701.5|90676.5|90694.7|90669.7|54
1638861330000|2021-12-07 07:15:30|90697.2|90672.2|90702.1|90677.1|90728.1|90703.1|90696.1|90671.1|54
1638861340000|2021-12-07 07:15:40|90700.6|90675.6|90693.6|90668.6|90700.6|90675.6|90691.4|90666.4|55
1638861350000|2021-12-07 07:15:50|90693.4|90668.4|90696.5|90671.5|90697.6|90672.6|90691.9|90666.9|50
1638861360000|2021-12-07 07:16:00|90696.7|90671.7|90699.9|90674.9|90701.8|90676.8|90695.7|90670.7|57
1638861370000|2021-12-07 07:16:10|90700.4|90675.4|90702.8|90677.8|90705.3|90680.3|90695.9|90670.9|57
1638861380000|2021-12-07 07:16:20|90702.5|90677.5|90701.8|90676.8|90703.5|90678.5|90700.6|90675.6|40
1638861390000|2021-12-07 07:16:30|90701.6|90676.6|90703.3|90678.3|90703.6|90678.6|90701.3|90676.3|36
1638861400000|2021-12-07 07:16:40|90702.7|90677.7|90699.1|90674.1|90703|90678|90697.6|90672.6|49
1638861410000|2021-12-07 07:16:50|90700.2|90675.2|90699.9|90674.9|90703|90678|90698.9|90673.9|43
1638861420000|2021-12-07 07:17:00|90700.8|90675.8|90701.3|90676.3|90704.9|90679.9|90699.7|90674.7|49
1638861430000|2021-12-07 07:17:10|90701.8|90676.8|90698.6|90673.6|90703.2|90678.2|90697.6|90672.6|41
1638861440000|2021-12-07 07:17:20|90697.8|90672.8|90691.8|90666.8|90699.2|90674.2|90689.7|90664.7|42
1638861450000|2021-12-07 07:17:30|90692.3|90667.3|90690.2|90665.2|90692.3|90667.3|90688.7|90663.7|46
1638861460000|2021-12-07 07:17:40|90689.7|90664.7|90686.2|90661.2|90689.7|90664.7|90682.3|90657.3|37
1638861470000|2021-12-07 07:17:50|90686.3|90661.3|90685.6|90660.6|90689.6|90664.6|90680.9|90655.9|52
1638861480000|2021-12-07 07:18:00|90684.9|90659.9|90692.4|90667.4|90694.2|90669.2|90684.8|90659.8|45
1638861490000|2021-12-07 07:18:10|90693|90668|90692.5|90667.5|90693.9|90668.9|90691.3|90666.3|32
1638861500000|2021-12-07 07:18:20|90692.2|90667.2|90693.6|90668.6|90694.2|90669.2|90692.2|90667.2|29
1638861510000|2021-12-07 07:18:30|90693.7|90668.7|90693.6|90668.6|90694.8|90669.8|90692.5|90667.5|21
1638861520000|2021-12-07 07:18:40|90693.2|90668.2|90690.4|90665.4|90693.2|90668.2|90688.9|90663.9|39
1638861530000|2021-12-07 07:18:50|90690.1|90665.1|90696.6|90671.6|90705.8|90680.8|90690.1|90665.1|56
1638861540000|2021-12-07 07:19:00|90697.4|90672.4|90692.5|90667.5|90698.1|90673.1|90691.2|90666.2|48
1638861550000|2021-12-07 07:19:10|90692.9|90667.9|90694.5|90669.5|90694.5|90669.5|90691.7|90666.7|14
1638861560000|2021-12-07 07:19:20|90693.5|90668.5|90687.6|90662.6|90697.2|90672.2|90685.2|90660.2|32
1638861570000|2021-12-07 07:19:30|90685.1|90660.1|90691.5|90666.5|90692.4|90667.4|90685.1|90660.1|49
1638861580000|2021-12-07 07:19:40|90691.7|90666.7|90691.9|90666.9|90693|90668|90690.6|90665.6|28
1638861590000|2021-12-07 07:19:50|90692.5|90667.5|90692.3|90667.3|90693.1|90668.1|90691.4|90666.4|31
1638861600000|2021-12-07 07:20:00|90692.5|90667.5|90695.5|90670.5|90698.1|90673.1|90690.2|90665.2|40
1638861610000|2021-12-07 07:20:10|90695.7|90670.7|90699.3|90674.3|90701.3|90676.3|90694.9|90669.9|34
1638861620000|2021-12-07 07:20:20|90700.6|90675.6|90694.5|90669.5|90701|90676|90692.9|90667.9|42
1638861630000|2021-12-07 07:20:30|90695.3|90670.3|90692.8|90667.8|90695.5|90670.5|90691.8|90666.8|47
1638861640000|2021-12-07 07:20:40|90692.9|90667.9|90691.9|90666.9|90693.4|90668.4|90691.2|90666.2|30
1638861650000|2021-12-07 07:20:50|90692|90667|90692.6|90667.6|90693.7|90668.7|90690.2|90665.2|48
1638861660000|2021-12-07 07:21:00|90693|90668|90693.1|90668.1|90695.2|90670.2|90692.7|90667.7|33
1638861670000|2021-12-07 07:21:10|90693.3|90668.3|90693.6|90668.6|90693.6|90668.6|90691.7|90666.7|30
1638861680000|2021-12-07 07:21:20|90692.8|90667.8|90693.7|90668.7|90694.8|90669.8|90692|90667|17
1638861690000|2021-12-07 07:21:30|90693.3|90668.3|90694.6|90669.6|90694.6|90669.6|90692.7|90667.7|31
1638861700000|2021-12-07 07:21:40|90694.7|90669.7|90693.9|90668.9|90695.3|90670.3|90692.2|90667.2|30
1638861710000|2021-12-07 07:21:50|90693.6|90668.6|90698.4|90673.4|90698.4|90673.4|90693.4|90668.4|20
1638861720000|2021-12-07 07:22:00|90699|90674|90693.6|90668.6|90699|90674|90691.9|90666.9|36
1638861730000|2021-12-07 07:22:10|90693.7|90668.7|90694.6|90669.6|90694.6|90669.6|90693.3|90668.3|18
1638861740000|2021-12-07 07:22:20|90694.7|90669.7|90692|90667|90695|90670|90691.3|90666.3|33
1638861750000|2021-12-07 07:22:30|90692.7|90667.7|90697.1|90672.1|90697.8|90672.8|90690.7|90665.7|45
1638861760000|2021-12-07 07:22:40|90696.9|90671.9|90698.2|90673.2|90698.2|90673.2|90696|90671|33
1638861770000|2021-12-07 07:22:50|90698.5|90673.5|90695.8|90670.8|90698.5|90673.5|90695.8|90670.8|16
1638861780000|2021-12-07 07:23:00|90695.1|90670.1|90692.8|90667.8|90696.7|90671.7|90691.2|90666.2|31
1638861790000|2021-12-07 07:23:10|90692.7|90667.7|90690.3|90665.3|90694.8|90669.8|90686.6|90661.6|42
1638861800000|2021-12-07 07:23:20|90690.1|90665.1|90691.2|90666.2|90693.6|90668.6|90687.5|90662.5|52
1638861810000|2021-12-07 07:23:30|90691.1|90666.1|90691.6|90666.6|90697.1|90672.1|90689.7|90664.7|44
1638861820000|2021-12-07 07:23:40|90691.8|90666.8|90684|90659|90692.2|90667.2|90683.3|90658.3|36
1638861830000|2021-12-07 07:23:50|90683.7|90658.7|90676.6|90651.6|90687|90662|90674.6|90649.6|31
1638861840000|2021-12-07 07:24:00|90676.5|90651.5|90684.8|90659.8|90688.8|90663.8|90676.5|90651.5|45
1638861850000|2021-12-07 07:24:10|90684.9|90659.9|90688.7|90663.7|90692.9|90667.9|90684.8|90659.8|34
1638861860000|2021-12-07 07:24:20|90687.7|90662.7|90690.9|90665.9|90693.6|90668.6|90687.6|90662.6|40
1638861870000|2021-12-07 07:24:30|90690.8|90665.8|90687.9|90662.9|90693.2|90668.2|90685.6|90660.6|39
1638861880000|2021-12-07 07:24:40|90686.7|90661.7|90688.8|90663.8|90688.8|90663.8|90685.3|90660.3|23
1638861890000|2021-12-07 07:24:50|90692.3|90667.3|90690.9|90665.9|90694.9|90669.9|90690.9|90665.9|56
1638861900000|2021-12-07 07:25:00|90692.2|90667.2|90692.8|90667.8|90692.8|90667.8|90690.2|90665.2|30
1638861910000|2021-12-07 07:25:10|90692.6|90667.6|90690.9|90665.9|90693.2|90668.2|90690.9|90665.9|11
1638861920000|2021-12-07 07:25:20|90691|90666|90694.2|90669.2|90697.5|90672.5|90691|90666|26
1638861930000|2021-12-07 07:25:30|90693.9|90668.9|90692.1|90667.1|90695.6|90670.6|90691.6|90666.6|42
1638861940000|2021-12-07 07:25:40|90691.4|90666.4|90691.7|90666.7|90694.3|90669.3|90690.7|90665.7|43
1638861950000|2021-12-07 07:25:50|90691.4|90666.4|90694.8|90669.8|90697.2|90672.2|90691.4|90666.4|34
1638861960000|2021-12-07 07:26:00|90694.4|90669.4|90694.3|90669.3|90695.3|90670.3|90694|90669|24
1638861970000|2021-12-07 07:26:10|90694.4|90669.4|90699.8|90674.8|90702|90677|90694|90669|47
1638861980000|2021-12-07 07:26:20|90699.7|90674.7|90694.9|90669.9|90700|90675|90694.6|90669.6|39
1638861990000|2021-12-07 07:26:30|90695.3|90670.3|90690.9|90665.9|90695.8|90670.8|90688.2|90663.2|35
1638862000000|2021-12-07 07:26:40|90688|90663|90684.5|90659.5|90691.5|90666.5|90683|90658|39
1638862010000|2021-12-07 07:26:50|90684.1|90659.1|90683.2|90658.2|90687|90662|90683.2|90658.2|38
1638862020000|2021-12-07 07:27:00|90683.3|90658.3|90684.6|90659.6|90684.6|90659.6|90682.5|90657.5|32
1638862030000|2021-12-07 07:27:10|90684.7|90659.7|90682.5|90657.5|90685.8|90660.8|90682.3|90657.3|31
1638862040000|2021-12-07 07:27:20|90682.4|90657.4|90682.3|90657.3|90686|90661|90681.8|90656.8|30
1638862050000|2021-12-07 07:27:30|90681.7|90656.7|90681.1|90656.1|90682.9|90657.9|90680.1|90655.1|41
1638862060000|2021-12-07 07:27:40|90681.6|90656.6|90681.7|90656.7|90681.9|90656.9|90680.1|90655.1|15
1638862070000|2021-12-07 07:27:50|90681.8|90656.8|90685|90660|90685|90660|90680.4|90655.4|25
1638862080000|2021-12-07 07:28:00|90686.6|90661.6|90681.5|90656.5|90686.6|90661.6|90680.8|90655.8|46
1638862090000|2021-12-07 07:28:10|90681.6|90656.6|90673.4|90648.4|90682.3|90657.3|90673.4|90648.4|38
1638862100000|2021-12-07 07:28:20|90673.2|90648.2|90669.3|90644.3|90676.1|90651.1|90669.3|90644.3|49
1638862110000|2021-12-07 07:28:30|90669.1|90644.1|90665.2|90640.2|90669.5|90644.5|90660.8|90635.8|44
1638862120000|2021-12-07 07:28:40|90665.4|90640.4|90653.3|90628.3|90665.5|90640.5|90653.3|90628.3|47
1638862130000|2021-12-07 07:28:50|90654.7|90629.7|90654.3|90629.3|90655.3|90630.3|90652|90627|51
1638862140000|2021-12-07 07:29:00|90653.9|90628.9|90654.5|90629.5|90654.5|90629.5|90651.4|90626.4|50
1638862150000|2021-12-07 07:29:10|90654.7|90629.7|90655.9|90630.9|90656.5|90631.5|90654.2|90629.2|42
1638862160000|2021-12-07 07:29:20|90656.1|90631.1|90653.2|90628.2|90657|90632|90651.3|90626.3|40
1638862170000|2021-12-07 07:29:30|90653.1|90628.1|90650.1|90625.1|90653.2|90628.2|90650.1|90625.1|38
1638862180000|2021-12-07 07:29:40|90651.5|90626.5|90662.7|90637.7|90662.8|90637.8|90651.3|90626.3|47
1638862190000|2021-12-07 07:29:50|90663|90638|90663.7|90638.7|90665.2|90640.2|90661.5|90636.5|41
1638862200000|2021-12-07 07:30:00|90664|90639|90671|90646|90671.6|90646.6|90664|90639|49
1638862210000|2021-12-07 07:30:10|90671.6|90646.6|90669.8|90644.8|90671.6|90646.6|90665|90640|55
1638862220000|2021-12-07 07:30:20|90669.9|90644.9|90671|90646|90671.6|90646.6|90669.4|90644.4|25
1638862230000|2021-12-07 07:30:30|90670.8|90645.8|90685.7|90660.7|90686.3|90661.3|90670.5|90645.5|43
1638862240000|2021-12-07 07:30:40|90685.1|90660.1|90670.6|90645.6|90685.7|90660.7|90668.4|90643.4|55
1638862250000|2021-12-07 07:30:50|90668.5|90643.5|90667.9|90642.9|90671.3|90646.3|90667.4|90642.4|43
1638862260000|2021-12-07 07:31:00|90668|90643|90664.6|90639.6|90669.8|90644.8|90662.6|90637.6|46
1638862270000|2021-12-07 07:31:10|90666.3|90641.3|90664|90639|90666.3|90641.3|90662.1|90637.1|40
1638862280000|2021-12-07 07:31:20|90663.9|90638.9|90657.6|90632.6|90663.9|90638.9|90657.2|90632.2|32
1638862290000|2021-12-07 07:31:30|90658.9|90633.9|90659.9|90634.9|90662.7|90637.7|90653.3|90628.3|52
1638862300000|2021-12-07 07:31:40|90660.7|90635.7|90657.2|90632.2|90663.6|90638.6|90656.6|90631.6|34
1638862310000|2021-12-07 07:31:50|90659|90634|90713.5|90688.5|90727.7|90691.3|90657.3|90632.3|51
1638862320000|2021-12-07 07:32:00|90715.6|90690.6|90712.3|90687.3|90716.3|90691.3|90711.2|90686.2|47
1638862330000|2021-12-07 07:32:10|90712.1|90687.1|90713.2|90688.2|90713.2|90688.2|90708.7|90683.7|43
1638862340000|2021-12-07 07:32:20|90713.7|90688.7|90712.5|90687.5|90718.5|90693.5|90712.2|90687.2|47
1638862350000|2021-12-07 07:32:30|90713.4|90688.4|90710|90685|90713.4|90688.4|90709.4|90684.4|36
1638862360000|2021-12-07 07:32:40|90710.1|90685.1|90713|90688|90715.8|90690.8|90708.7|90683.7|48
1638862370000|2021-12-07 07:32:50|90712.9|90687.9|90721.1|90696.1|90723.3|90698.3|90712.9|90687.9|41
1638862380000|2021-12-07 07:33:00|90721.2|90696.2|90721.1|90696.1|90722.1|90697.1|90719.8|90694.8|37
1638862390000|2021-12-07 07:33:10|90721.2|90696.2|90721.3|90696.3|90721.3|90696.3|90720.8|90695.8|18
1638862400000|2021-12-07 07:33:20|90721.2|90696.2|90723.5|90698.5|90723.7|90698.7|90721.2|90696.2|23
1638862410000|2021-12-07 07:33:30|90723.4|90698.4|90722.7|90697.7|90724.4|90699.4|90721.8|90696.8|31
1638862420000|2021-12-07 07:33:40|90722.8|90697.8|90739.1|90714.1|90739.1|90714.1|90722|90697|36
1638862430000|2021-12-07 07:33:50|90739|90714|90741.8|90716.8|90741.8|90716.8|90739|90714|35
1638862440000|2021-12-07 07:34:00|90741.7|90716.7|90740.2|90715.2|90741.8|90716.8|90740|90715|24
1638862450000|2021-12-07 07:34:10|90740.3|90715.3|90743.9|90718.9|90748.5|90723.5|90737.2|90712.2|51
1638862460000|2021-12-07 07:34:20|90744.4|90719.4|90742.1|90717.1|90745.3|90720.3|90738.6|90713.6|54
1638862470000|2021-12-07 07:34:30|90742.3|90717.3|90735.2|90710.2|90742.3|90717.3|90735.2|90710.2|39
1638862480000|2021-12-07 07:34:40|90734.2|90709.2|90736.8|90711.8|90738.6|90713.6|90734.2|90709.2|29
1638862490000|2021-12-07 07:34:50|90737.1|90712.1|90735.9|90710.9|90737.4|90712.4|90735.7|90710.7|25
1638862500000|2021-12-07 07:35:00|90736.1|90711.1|90734|90709|90739|90714|90732.8|90707.8|52
1638862510000|2021-12-07 07:35:10|90734.2|90709.2|90708.3|90683.3|90735|90710|90706.4|90681.4|65
1638862520000|2021-12-07 07:35:20|90708|90683|90705.4|90680.4|90708|90683|90705.1|90680.1|41
1638862530000|2021-12-07 07:35:30|90706.4|90681.4|90712.4|90687.4|90712.9|90687.9|90706.4|90681.4|42
1638862540000|2021-12-07 07:35:40|90711.3|90686.3|90712.5|90687.5|90715.2|90690.2|90711.3|90686.3|46
1638862550000|2021-12-07 07:35:50|90712.4|90687.4|90714|90689|90714|90689|90710.8|90685.8|34
1638862560000|2021-12-07 07:36:00|90714.1|90689.1|90716.9|90691.9|90718.4|90693.4|90713.5|90688.5|36
1638862570000|2021-12-07 07:36:10|90717|90692|90719.5|90694.5|90719.8|90694.8|90717|90692|45
1638862580000|2021-12-07 07:36:20|90719.8|90694.8|90719|90694|90720.5|90695.5|90718.9|90693.9|34
1638862590000|2021-12-07 07:36:30|90719.1|90694.1|90722.1|90697.1|90722.5|90697.5|90719.1|90694.1|44
1638862600000|2021-12-07 07:36:40|90722|90697|90732.7|90707.7|90732.7|90707.7|90720.6|90695.6|42
1638862610000|2021-12-07 07:36:50|90730.4|90705.4|90731.1|90706.1|90733.8|90708.8|90728.8|90703.8|47
1638862620000|2021-12-07 07:37:00|90731.2|90706.2|90730.2|90705.2|90732.4|90707.4|90729.3|90704.3|38
1638862630000|2021-12-07 07:37:10|90729.5|90704.5|90723.8|90698.8|90730.1|90705.1|90721.9|90696.9|46
1638862640000|2021-12-07 07:37:20|90723.5|90698.5|90710.2|90685.2|90723.9|90698.9|90710.2|90685.2|37
1638862650000|2021-12-07 07:37:30|90712.3|90687.3|90709.7|90684.7|90712.3|90687.3|90708.5|90683.5|32
1638862660000|2021-12-07 07:37:40|90709.6|90684.6|90692.3|90667.3|90709.8|90684.8|90691.5|90666.5|53
1638862670000|2021-12-07 07:37:50|90692.6|90667.6|90691|90666|90694.4|90669.4|90689.2|90664.2|43
1638862680000|2021-12-07 07:38:00|90691.9|90666.9|90690.4|90665.4|90693.4|90668.4|90690.2|90665.2|51
1638862690000|2021-12-07 07:38:10|90690.5|90665.5|90685.7|90660.7|90690.5|90665.5|90685.3|90660.3|39
1638862700000|2021-12-07 07:38:20|90686|90661|90690.3|90665.3|90690.3|90665.3|90685.5|90660.5|29
1638862710000|2021-12-07 07:38:30|90691.6|90666.6|90672.6|90647.6|90691.7|90666.7|90672.6|90647.6|52
1638862720000|2021-12-07 07:38:40|90673.2|90648.2|90671.6|90646.6|90674.7|90649.7|90669.4|90644.4|37
1638862730000|2021-12-07 07:38:50|90671.2|90646.2|90667.8|90642.8|90674.4|90649.4|90667.2|90642.2|40
1638862740000|2021-12-07 07:39:00|90667.9|90642.9|90668.1|90643.1|90670.5|90645.5|90665.4|90640.4|32
1638862750000|2021-12-07 07:39:10|90668.2|90643.2|90663.7|90638.7|90669.7|90644.7|90661.6|90636.6|47
1638862760000|2021-12-07 07:39:20|90663.1|90638.1|90667.2|90642.2|90667.2|90642.2|90661.4|90636.4|51
1638862770000|2021-12-07 07:39:30|90664.9|90639.9|90664.8|90639.8|90669.1|90644.1|90663.7|90638.7|41
1638862780000|2021-12-07 07:39:40|90665.1|90640.1|90669.7|90644.7|90670.1|90645.1|90664.8|90639.8|44
1638862790000|2021-12-07 07:39:50|90669.5|90644.5|90664.7|90639.7|90669.6|90644.6|90661.8|90636.8|51
1638862800000|2021-12-07 07:40:00|90661.9|90636.9|90660.7|90635.7|90664.1|90639.1|90660.7|90635.7|41
1638862810000|2021-12-07 07:40:10|90662|90637|90662.9|90637.9|90664.7|90639.7|90660.4|90635.4|44
1638862820000|2021-12-07 07:40:20|90662.8|90637.8|90661.2|90636.2|90662.8|90637.8|90657.9|90632.9|23
1638862830000|2021-12-07 07:40:30|90660.8|90635.8|90658.3|90633.3|90661.5|90636.5|90658.1|90633.1|38
1638862840000|2021-12-07 07:40:40|90658.1|90633.1|90661|90636|90661.7|90636.7|90658.1|90633.1|24
1638862850000|2021-12-07 07:40:50|90660.9|90635.9|90653.4|90628.4|90661.8|90636.8|90653.4|90628.4|56
1638862860000|2021-12-07 07:41:00|90653.7|90628.7|90654.3|90629.3|90654.4|90629.4|90653.5|90628.5|38
1638862870000|2021-12-07 07:41:10|90654.4|90629.4|90658.5|90633.5|90659.1|90634.1|90654.3|90629.3|34
1638862880000|2021-12-07 07:41:20|90658.4|90633.4|90657.7|90632.7|90659.2|90634.2|90657.7|90632.7|40
1638862890000|2021-12-07 07:41:30|90657.4|90632.4|90661.1|90636.1|90661.6|90636.6|90657|90632|36
1638862900000|2021-12-07 07:41:40|90660.7|90635.7|90660.2|90635.2|90661.4|90636.4|90660|90635|34
1638862910000|2021-12-07 07:41:50|90660.4|90635.4|90657.4|90632.4|90660.4|90635.4|90656|90631|30
1638862920000|2021-12-07 07:42:00|90657.3|90632.3|90660.8|90635.8|90661.2|90636.2|90657.3|90632.3|50
1638862930000|2021-12-07 07:42:10|90661|90636|90662.5|90637.5|90664.4|90639.4|90657.8|90632.8|51
1638862940000|2021-12-07 07:42:20|90663.1|90638.1|90664|90639|90665.3|90640.3|90662.7|90637.7|35
1638862950000|2021-12-07 07:42:30|90664.2|90639.2|90656.1|90631.1|90664.6|90639.6|90654.3|90629.3|41
1638862960000|2021-12-07 07:42:40|90656.2|90631.2|90656.6|90631.6|90657|90632|90654.3|90629.3|29
1638862970000|2021-12-07 07:42:50|90656.8|90631.8|90658|90633|90660.6|90635.6|90655.6|90630.6|46
1638862980000|2021-12-07 07:43:00|90657.2|90632.2|90654.9|90629.9|90658.4|90633.4|90652.8|90627.8|46
1638862990000|2021-12-07 07:43:10|90654.7|90629.7|90657.6|90632.6|90659.9|90634.9|90653.2|90628.2|32
1638863000000|2021-12-07 07:43:20|90657.8|90632.8|90661.1|90636.1|90664.5|90639.5|90657.2|90632.2|39
1638863010000|2021-12-07 07:43:30|90661.6|90636.6|90643.3|90618.3|90662.8|90637.8|90639.7|90614.7|68
1638863020000|2021-12-07 07:43:40|90643.5|90618.5|90645.5|90620.5|90645.6|90620.6|90642.8|90617.8|30
1638863030000|2021-12-07 07:43:50|90645.3|90620.3|90648.3|90623.3|90649.2|90624.2|90643.2|90618.2|50
1638863040000|2021-12-07 07:44:00|90649|90624|90652.1|90627.1|90652.4|90627.4|90648.6|90623.6|33
1638863050000|2021-12-07 07:44:10|90652|90627|90655.8|90630.8|90655.8|90630.8|90648.5|90623.5|45
1638863060000|2021-12-07 07:44:20|90656|90631|90656|90631|90657.1|90632.1|90653.8|90628.8|46
1638863070000|2021-12-07 07:44:30|90656.1|90631.1|90655.3|90630.3|90656.2|90631.2|90652.9|90627.9|38
1638863080000|2021-12-07 07:44:40|90655.6|90630.6|90655.1|90630.1|90656.8|90631.8|90654.1|90629.1|36
1638863090000|2021-12-07 07:44:50|90655|90630|90663.4|90638.4|90663.4|90638.4|90654.4|90629.4|29
1638863100000|2021-12-07 07:45:00|90663.2|90638.2|90687.7|90662.7|90706.9|90681.9|90662.9|90637.9|49
1638863110000|2021-12-07 07:45:10|90687.8|90662.8|90692.1|90667.1|90693.1|90668.1|90687.7|90662.7|54
1638863120000|2021-12-07 07:45:20|90692.2|90667.2|90696.2|90671.2|90700.2|90675.2|90692.2|90667.2|43
1638863130000|2021-12-07 07:45:30|90696.1|90671.1|90704.4|90679.4|90704.9|90679.9|90695.2|90670.2|36
1638863140000|2021-12-07 07:45:40|90704.7|90679.7|90701.4|90676.4|90704.8|90679.8|90701.2|90676.2|28
1638863150000|2021-12-07 07:45:50|90700.9|90675.9|90705.3|90680.3|90705.4|90680.4|90700.9|90675.9|32
1638863160000|2021-12-07 07:46:00|90705.4|90680.4|90712.6|90687.6|90712.6|90687.6|90705|90680|31
1638863170000|2021-12-07 07:46:10|90713|90688|90715.2|90690.2|90716.7|90691.7|90710.8|90685.8|38
1638863180000|2021-12-07 07:46:20|90715.3|90690.3|90721.6|90696.6|90722.4|90697.4|90714.7|90689.7|47
1638863190000|2021-12-07 07:46:30|90721.7|90696.7|90724.9|90699.9|90726.8|90701.8|90721.5|90696.5|45
1638863200000|2021-12-07 07:46:40|90724.3|90699.3|90724.8|90699.8|90724.8|90699.8|90723.3|90698.3|31
1638863210000|2021-12-07 07:46:50|90725|90700|90723.9|90698.9|90725|90700|90723.4|90698.4|20
1638863220000|2021-12-07 07:47:00|90724.2|90699.2|90723.7|90698.7|90725.2|90700.2|90723.2|90698.2|23
1638863230000|2021-12-07 07:47:10|90723.5|90698.5|90722.4|90697.4|90724.3|90699.3|90722|90697|33
1638863240000|2021-12-07 07:47:20|90722.2|90697.2|90723.9|90698.9|90731.1|90706.1|90722.2|90697.2|40
1638863250000|2021-12-07 07:47:30|90723.8|90698.8|90725.8|90700.8|90726.1|90701.1|90722.9|90697.9|44
1638863260000|2021-12-07 07:47:40|90725.3|90700.3|90726.2|90701.2|90729|90704|90724.6|90699.6|47
1638863270000|2021-12-07 07:47:50|90726|90701|90726.2|90701.2|90728.9|90703.9|90725.3|90700.3|39
1638863280000|2021-12-07 07:48:00|90726.3|90701.3|90728.9|90703.9|90729.6|90704.6|90725.3|90700.3|43
1638863290000|2021-12-07 07:48:10|90728.6|90703.6|90726.2|90701.2|90730|90705|90725.5|90700.5|45
1638863300000|2021-12-07 07:48:20|90726.6|90701.6|90729.6|90704.6|90736|90711|90726.6|90701.6|52
1638863310000|2021-12-07 07:48:30|90729|90704|90730.2|90705.2|90730.8|90705.8|90726.7|90701.7|39
1638863320000|2021-12-07 07:48:40|90728.4|90703.4|90746.4|90721.4|90748.7|90723.7|90728|90703|50
1638863330000|2021-12-07 07:48:50|90746.3|90721.3|90751.3|90726.3|90751.3|90726.3|90745|90720|45
1638863340000|2021-12-07 07:49:00|90751.7|90726.7|90754.4|90729.4|90763.6|90738.6|90751|90726|54
1638863350000|2021-12-07 07:49:10|90754.5|90729.5|90758.6|90733.6|90760.6|90735.6|90753.3|90728.3|40
1638863360000|2021-12-07 07:49:20|90759.4|90734.4|90766.7|90741.7|90766.9|90741.9|90758.1|90733.1|45
1638863370000|2021-12-07 07:49:30|90765.6|90740.6|90778.8|90753.8|90778.8|90753.8|90765.1|90740.1|31
1638863380000|2021-12-07 07:49:40|90778.4|90753.4|90790.2|90765.2|90792.7|90767.7|90778.3|90753.3|53
1638863390000|2021-12-07 07:49:50|90790.4|90765.4|90785.4|90760.4|90790.4|90765.4|90785.4|90760.4|32
1638863400000|2021-12-07 07:50:00|90786.4|90761.4|90787.1|90762.1|90788.7|90763.7|90785.7|90760.7|42
1638863410000|2021-12-07 07:50:10|90786.8|90761.8|90792.9|90767.9|90793|90768|90786.3|90761.3|39
1638863420000|2021-12-07 07:50:20|90791.2|90766.2|90794.1|90769.1|90794.7|90769.7|90790.1|90765.1|41
1638863430000|2021-12-07 07:50:30|90793.2|90768.2|90794.1|90769.1|90796|90771|90790.9|90765.9|37
1638863440000|2021-12-07 07:50:40|90794|90769|90794.8|90769.8|90796|90771|90791.5|90766.5|44
1638863450000|2021-12-07 07:50:50|90794.4|90769.4|90793|90768|90794.4|90769.4|90791.9|90766.9|44
1638863460000|2021-12-07 07:51:00|90795.1|90770.1|90794.4|90769.4|90797.2|90772.2|90793.8|90768.8|34
1638863470000|2021-12-07 07:51:10|90796.4|90771.4|90793.4|90768.4|90798|90773|90792.8|90767.8|61
1638863480000|2021-12-07 07:51:20|90793.5|90768.5|90815|90790|90815|90790|90793.1|90768.1|49
1638863490000|2021-12-07 07:51:30|90813.7|90788.7|90821.1|90796.1|90821.6|90796.6|90813.7|90788.7|50
1638863500000|2021-12-07 07:51:40|90821|90796|90819.1|90794.1|90821|90796|90815.9|90790.9|47
1638863510000|2021-12-07 07:51:50|90818.7|90793.7|90818.7|90793.7|90819.6|90794.6|90818.3|90793.3|28
1638863520000|2021-12-07 07:52:00|90818.8|90793.8|90819.9|90794.9|90820.2|90795.2|90818.1|90793.1|34
1638863530000|2021-12-07 07:52:10|90819.7|90794.7|90818.4|90793.4|90819.7|90794.7|90817.9|90792.9|30
1638863540000|2021-12-07 07:52:20|90818.6|90793.6|90817.1|90792.1|90818.8|90793.8|90817.1|90792.1|27
1638863550000|2021-12-07 07:52:30|90817.3|90792.3|90811.3|90786.3|90818.3|90793.3|90810.9|90785.9|40
1638863560000|2021-12-07 07:52:40|90809.8|90784.8|90813.4|90788.4|90815.3|90790.3|90809.2|90784.2|51
1638863570000|2021-12-07 07:52:50|90813.2|90788.2|90806.9|90781.9|90813.4|90788.4|90806.4|90781.4|40
1638863580000|2021-12-07 07:53:00|90806.8|90781.8|90796.9|90771.9|90806.8|90781.8|90795|90770|54
1638863590000|2021-12-07 07:53:10|90796.6|90771.6|90801|90776|90805.7|90780.7|90795.2|90770.2|50
1638863600000|2021-12-07 07:53:20|90799|90774|90796.3|90771.3|90801.6|90776.6|90795.9|90770.9|41
1638863610000|2021-12-07 07:53:30|90796.5|90771.5|90795.5|90770.5|90796.8|90771.8|90793.9|90768.9|38
1638863620000|2021-12-07 07:53:40|90795.4|90770.4|90798.7|90773.7|90799.5|90774.5|90794.3|90769.3|55
1638863630000|2021-12-07 07:53:50|90799.2|90774.2|90794|90769|90799.2|90774.2|90793.8|90768.8|43
1638863640000|2021-12-07 07:54:00|90796.9|90771.9|90798.4|90773.4|90802|90777|90792.2|90767.2|65
1638863650000|2021-12-07 07:54:10|90798.5|90773.5|90798.1|90773.1|90800.3|90775.3|90796.8|90771.8|51
1638863660000|2021-12-07 07:54:20|90798.2|90773.2|90802.4|90777.4|90803.6|90778.6|90798|90773|51
1638863670000|2021-12-07 07:54:30|90802.3|90777.3|90803.2|90778.2|90804.5|90779.5|90801.5|90776.5|46
1638863680000|2021-12-07 07:54:40|90803.3|90778.3|90802.2|90777.2|90804.1|90779.1|90801.8|90776.8|31
1638863690000|2021-12-07 07:54:50|90802.3|90777.3|90804.7|90779.7|90806.5|90781.5|90802|90777|38
1638863700000|2021-12-07 07:55:00|90804.8|90779.8|90807.4|90782.4|90807.6|90782.6|90804|90779|49
1638863710000|2021-12-07 07:55:10|90807.3|90782.3|90802|90777|90807.5|90782.5|90801.2|90776.2|58
1638863720000|2021-12-07 07:55:20|90801|90776|90797.4|90772.4|90801|90776|90797.3|90772.3|42
1638863730000|2021-12-07 07:55:30|90798|90773|90796.4|90771.4|90799.1|90774.1|90796.3|90771.3|28
1638863740000|2021-12-07 07:55:40|90796.5|90771.5|90799.7|90774.7|90802.8|90777.8|90796.5|90771.5|52
1638863750000|2021-12-07 07:55:50|90799.6|90774.6|90799.4|90774.4|90801.3|90776.3|90795.9|90770.9|63
1638863760000|2021-12-07 07:56:00|90798.8|90773.8|90786.4|90761.4|90798.8|90773.8|90785.1|90760.1|55
1638863770000|2021-12-07 07:56:10|90786.7|90761.7|90774.8|90749.8|90786.8|90761.8|90767|90742|65
1638863780000|2021-12-07 07:56:20|90775.4|90750.4|90776.7|90751.7|90776.7|90751.7|90773.6|90748.6|45
1638863790000|2021-12-07 07:56:30|90776.6|90751.6|90783.6|90758.6|90784.5|90759.5|90776.6|90751.6|52
1638863800000|2021-12-07 07:56:40|90783.2|90758.2|90789.2|90764.2|90794.1|90769.1|90783.2|90758.2|59
1638863810000|2021-12-07 07:56:50|90789.8|90764.8|90789.2|90764.2|90789.9|90764.9|90787.8|90762.8|34
1638863820000|2021-12-07 07:57:00|90789|90764|90790.2|90765.2|90793.2|90768.2|90786.8|90761.8|42
1638863830000|2021-12-07 07:57:10|90790.3|90765.3|90793|90768|90793.3|90768.3|90785.8|90760.8|40
1638863840000|2021-12-07 07:57:20|90793.3|90768.3|90781.6|90756.6|90793.3|90768.3|90780.2|90755.2|59
1638863850000|2021-12-07 07:57:30|90781.4|90756.4|90778.1|90753.1|90782.2|90757.2|90777.5|90752.5|45
1638863860000|2021-12-07 07:57:40|90778.2|90753.2|90742.2|90717.2|90779.2|90754.2|90742.2|90717.2|57
1638863870000|2021-12-07 07:57:50|90743.2|90718.2|90732|90707|90744.9|90719.9|90730.6|90705.6|59
1638863880000|2021-12-07 07:58:00|90731.9|90706.9|90740.1|90715.1|90740.1|90715.1|90719.7|90694.7|67
1638863890000|2021-12-07 07:58:10|90739.9|90714.9|90750.9|90725.9|90753.3|90728.3|90739.9|90714.9|57
1638863900000|2021-12-07 07:58:20|90750.6|90725.6|90748.5|90723.5|90755.5|90730.5|90747.7|90722.7|55
1638863910000|2021-12-07 07:58:30|90747.4|90722.4|90749|90724|90751.5|90726.5|90745.2|90720.2|56
1638863920000|2021-12-07 07:58:40|90748.8|90723.8|90750.3|90725.3|90751.7|90726.7|90747.5|90722.5|45
1638863930000|2021-12-07 07:58:50|90750.6|90725.6|90757.1|90732.1|90758.7|90733.7|90750|90725|44
1638863940000|2021-12-07 07:59:00|90757.8|90732.8|90766.4|90741.4|90766.4|90741.4|90756.9|90731.9|49
1638863950000|2021-12-07 07:59:10|90766.2|90741.2|90763.1|90738.1|90767.3|90742.3|90757.4|90732.4|56
1638863960000|2021-12-07 07:59:20|90762.8|90737.8|90757.1|90732.1|90765.6|90740.6|90756.9|90731.9|59
1638863970000|2021-12-07 07:59:30|90757.3|90732.3|90761|90736|90761.6|90736.6|90754.9|90729.9|55
1638863980000|2021-12-07 07:59:40|90760.6|90735.6|90764.7|90739.7|90766.9|90741.9|90759.5|90734.5|56
1638863990000|2021-12-07 07:59:50|90764.9|90739.9|90762.8|90737.8|90767.5|90742.5|90762.4|90737.4|53
1638864000000|2021-12-07 08:00:00|90762.5|90737.5|90759.5|90734.5|90763.5|90738.5|90755.7|90730.7|62
1638864010000|2021-12-07 08:00:10|90758.9|90733.9|90750.2|90725.2|90762.8|90737.8|90747.7|90722.7|63
1638864020000|2021-12-07 08:00:20|90750|90725|90747.1|90722.1|90754.9|90729.9|90747.1|90722.1|62
1638864030000|2021-12-07 08:00:30|90746.9|90721.9|90759.8|90734.8|90761.3|90736.3|90746.9|90721.9|67
1638864040000|2021-12-07 08:00:40|90760.4|90735.4|90763.4|90738.4|90769.6|90744.6|90760.1|90735.1|65
1638864050000|2021-12-07 08:00:50|90764.2|90739.2|90774.1|90749.1|90774.1|90749.1|90764.2|90739.2|64
1638864060000|2021-12-07 08:01:00|90774.7|90749.7|90764.5|90739.5|90779.5|90754.5|90764.5|90739.5|67
1638864070000|2021-12-07 08:01:10|90763.6|90738.6|90717.7|90692.7|90766.2|90741.2|90716.5|90691.5|68
1638864080000|2021-12-07 08:01:20|90717.8|90692.8|90731.1|90706.1|90733.5|90708.5|90716.6|90691.6|70
1638864090000|2021-12-07 08:01:30|90730.9|90705.9|90727.4|90702.4|90731.3|90706.3|90720.2|90695.2|61
1638864100000|2021-12-07 08:01:40|90727.3|90702.3|90727.9|90702.9|90729.9|90704.9|90725.5|90700.5|51
1638864110000|2021-12-07 08:01:50|90727.2|90702.2|90728.1|90703.1|90729.4|90704.4|90719.9|90694.9|59
1638864120000|2021-12-07 08:02:00|90727.6|90702.6|90720.3|90695.3|90731.3|90706.3|90719.9|90694.9|67
1638864130000|2021-12-07 08:02:10|90719.5|90694.5|90717.9|90692.9|90720.3|90695.3|90707.7|90682.7|55
1638864140000|2021-12-07 08:02:20|90717.5|90692.5|90732.9|90707.9|90733.3|90708.3|90716.5|90691.5|60
1638864150000|2021-12-07 08:02:30|90733.5|90708.5|90724.3|90699.3|90733.5|90708.5|90724.3|90699.3|50
1638864160000|2021-12-07 08:02:40|90723.2|90698.2|90727.6|90702.6|90728.7|90703.7|90720.5|90695.5|61
1638864170000|2021-12-07 08:02:50|90727.7|90702.7|90722.6|90697.6|90730|90705|90722.2|90697.2|53
1638864180000|2021-12-07 08:03:00|90722.5|90697.5|90718.5|90693.5|90723.6|90698.6|90716.9|90691.9|53
1638864190000|2021-12-07 08:03:10|90718.3|90693.3|90720.8|90695.8|90721.4|90696.4|90718.3|90693.3|39
1638864200000|2021-12-07 08:03:20|90720.7|90695.7|90722.6|90697.6|90724.4|90699.4|90720.6|90695.6|50
1638864210000|2021-12-07 08:03:30|90722.8|90697.8|90726.5|90701.5|90727.4|90702.4|90722.4|90697.4|46
1638864220000|2021-12-07 08:03:40|90726|90701|90729.2|90704.2|90729.3|90704.3|90723.8|90698.8|45
1638864230000|2021-12-07 08:03:50|90729.1|90704.1|90744.6|90719.6|90747|90722|90729.1|90704.1|52
1638864240000|2021-12-07 08:04:00|90744.5|90719.5|90738.9|90713.9|90744.5|90719.5|90738.6|90713.6|59
1638864250000|2021-12-07 08:04:10|90739.2|90714.2|90734.2|90709.2|90739.2|90714.2|90732.5|90707.5|55
1638864260000|2021-12-07 08:04:20|90734.1|90709.1|90747.4|90722.4|90748.9|90723.9|90733.9|90708.9|58
1638864270000|2021-12-07 08:04:30|90747|90722|90744.3|90719.3|90747.4|90722.4|90739.4|90714.4|44
1638864280000|2021-12-07 08:04:40|90743|90718|90741.1|90716.1|90743.1|90718.1|90739.8|90714.8|51
1638864290000|2021-12-07 08:04:50|90740.9|90715.9|90734.4|90709.4|90740.9|90715.9|90734.1|90709.1|42
1638864300000|2021-12-07 08:05:00|90734.7|90709.7|90738|90713|90738.7|90713.7|90733.5|90708.5|48
1638864310000|2021-12-07 08:05:10|90738.1|90713.1|90740.4|90715.4|90741.2|90716.2|90736.9|90711.9|53
1638864320000|2021-12-07 08:05:20|90741|90716|90740.2|90715.2|90742|90717|90738.4|90713.4|53
1638864330000|2021-12-07 08:05:30|90740|90715|90744.2|90719.2|90747|90722|90738.9|90713.9|55
1638864340000|2021-12-07 08:05:40|90744.1|90719.1|90730.3|90705.3|90744.7|90719.7|90729.1|90704.1|65
1638864350000|2021-12-07 08:05:50|90729.8|90704.8|90732.9|90707.9|90733.4|90708.4|90729.8|90704.8|45
1638864360000|2021-12-07 08:06:00|90732.6|90707.6|90735.9|90710.9|90741.3|90716.3|90732.4|90707.4|67
1638864370000|2021-12-07 08:06:10|90735.7|90710.7|90718.8|90693.8|90736.6|90711.6|90718.2|90693.2|64
1638864380000|2021-12-07 08:06:20|90719|90694|90715.1|90690.1|90719.2|90694.2|90713.5|90688.5|44
1638864390000|2021-12-07 08:06:30|90715|90690|90710.7|90685.7|90715.2|90690.2|90709.8|90684.8|50
1638864400000|2021-12-07 08:06:40|90710.8|90685.8|90678.7|90653.7|90711.4|90686.4|90675.5|90650.5|56
1638864410000|2021-12-07 08:06:50|90678.6|90653.6|90679|90654|90679.9|90654.9|90677.1|90652.1|48
1638864420000|2021-12-07 08:07:00|90679.5|90654.5|90679|90654|90680.4|90655.4|90674.8|90649.8|53
1638864430000|2021-12-07 08:07:10|90678.8|90653.8|90680.8|90655.8|90680.8|90655.8|90677.7|90652.7|39
1638864440000|2021-12-07 08:07:20|90680.3|90655.3|90683.2|90658.2|90683.2|90658.2|90680.1|90655.1|48
1638864450000|2021-12-07 08:07:30|90683.9|90658.9|90678.9|90653.9|90683.9|90658.9|90678.6|90653.6|41
1638864460000|2021-12-07 08:07:40|90679.1|90654.1|90684|90659|90684|90659|90678.5|90653.5|21
1638864470000|2021-12-07 08:07:50|90683.9|90658.9|90683.8|90658.8|90684.7|90659.7|90682.7|90657.7|51
1638864480000|2021-12-07 08:08:00|90683.3|90658.3|90687.5|90662.5|90688.3|90663.3|90683.3|90658.3|45
1638864490000|2021-12-07 08:08:10|90687.1|90662.1|90694|90669|90694.5|90669.5|90686.9|90661.9|55
1638864500000|2021-12-07 08:08:20|90694.1|90669.1|90699|90674|90704.5|90679.5|90693.8|90668.8|56
1638864510000|2021-12-07 08:08:30|90699.2|90674.2|90701.4|90676.4|90701.4|90676.4|90698.6|90673.6|51
1638864520000|2021-12-07 08:08:40|90702.1|90677.1|90716|90691|90716.1|90691.1|90700.6|90675.6|63
1638864530000|2021-12-07 08:08:50|90715.8|90690.8|90714.9|90689.9|90716.5|90691.5|90714.1|90689.1|39
1638864540000|2021-12-07 08:09:00|90714.3|90689.3|90698.1|90673.1|90719.3|90694.3|90697.4|90672.4|47
1638864550000|2021-12-07 08:09:10|90698.5|90673.5|90687.6|90662.6|90698.5|90673.5|90687.6|90662.6|54
1638864560000|2021-12-07 08:09:20|90685.2|90660.2|90688.8|90663.8|90689.9|90664.9|90680.4|90655.4|54
1638864570000|2021-12-07 08:09:30|90688.4|90663.4|90688.6|90663.6|90690.4|90665.4|90683.1|90658.1|43
1638864580000|2021-12-07 08:09:40|90690.2|90665.2|90693.7|90668.7|90694.6|90669.6|90689.7|90664.7|45
1638864590000|2021-12-07 08:09:50|90693.2|90668.2|90698|90673|90698.1|90673.1|90691.2|90666.2|47
1638864600000|2021-12-07 08:10:00|90699|90674|90711.4|90686.4|90711.5|90686.5|90697.5|90672.5|70
1638864610000|2021-12-07 08:10:10|90712|90687|90711.1|90686.1|90716.7|90691.7|90708.6|90683.6|48
1638864620000|2021-12-07 08:10:20|90710.8|90685.8|90719.6|90694.6|90719.6|90694.6|90710.8|90685.8|55
1638864630000|2021-12-07 08:10:30|90720.1|90695.1|90718.4|90693.4|90721.4|90696.4|90714.8|90689.8|51
1638864640000|2021-12-07 08:10:40|90719.2|90694.2|90709.9|90684.9|90719.6|90694.6|90709.7|90684.7|44
1638864650000|2021-12-07 08:10:50|90710.1|90685.1|90705.3|90680.3|90710.5|90685.5|90704.6|90679.6|38
1638864660000|2021-12-07 08:11:00|90705.5|90680.5|90703.1|90678.1|90708.5|90683.5|90702.1|90677.1|51
1638864670000|2021-12-07 08:11:10|90703.5|90678.5|90701.9|90676.9|90705.3|90680.3|90700.2|90675.2|43
1638864680000|2021-12-07 08:11:20|90702.4|90677.4|90701.6|90676.6|90703.4|90678.4|90701.3|90676.3|28
1638864690000|2021-12-07 08:11:30|90701.1|90676.1|90704.5|90679.5|90706.8|90681.8|90700.9|90675.9|33
1638864700000|2021-12-07 08:11:40|90705.2|90680.2|90698.2|90673.2|90705.6|90680.6|90698.2|90673.2|24
1638864710000|2021-12-07 08:11:50|90699.1|90674.1|90694.4|90669.4|90699.1|90674.1|90693.6|90668.6|38
1638864720000|2021-12-07 08:12:00|90695.1|90670.1|90693.4|90668.4|90695.3|90670.3|90689.2|90664.2|43
1638864730000|2021-12-07 08:12:10|90693.8|90668.8|90686.5|90661.5|90694.8|90669.8|90686.5|90661.5|34
1638864740000|2021-12-07 08:12:20|90685.8|90660.8|90685.9|90660.9|90686.6|90661.6|90684|90659|35
1638864750000|2021-12-07 08:12:30|90686.1|90661.1|90686.9|90661.9|90688|90663|90685.8|90660.8|42
1638864760000|2021-12-07 08:12:40|90687.1|90662.1|90684.3|90659.3|90687.9|90662.9|90683.8|90658.8|27
1638864770000|2021-12-07 08:12:50|90684.2|90659.2|90681.6|90656.6|90684.2|90659.2|90679.9|90654.9|38
1638864780000|2021-12-07 08:13:00|90680.8|90655.8|90677.6|90652.6|90680.8|90655.8|90677.6|90652.6|32
1638864790000|2021-12-07 08:13:10|90678|90653|90681.5|90656.5|90682.2|90657.2|90677.6|90652.6|35
1638864800000|2021-12-07 08:13:20|90681.3|90656.3|90680.5|90655.5|90682.4|90657.4|90677.4|90652.4|38
1638864810000|2021-12-07 08:13:30|90680.4|90655.4|90680.1|90655.1|90680.6|90655.6|90677.1|90652.1|40
1638864820000|2021-12-07 08:13:40|90679|90654|90673|90648|90680.2|90655.2|90672|90647|34
1638864830000|2021-12-07 08:13:50|90672.5|90647.5|90680.1|90655.1|90681.4|90656.4|90670.8|90645.8|45
1638864840000|2021-12-07 08:14:00|90680.8|90655.8|90688.8|90663.8|90690.3|90665.3|90680.6|90655.6|54
1638864850000|2021-12-07 08:14:10|90688.5|90663.5|90683.1|90658.1|90688.5|90663.5|90682.9|90657.9|45
1638864860000|2021-12-07 08:14:20|90683|90658|90688|90663|90688.3|90663.3|90682.1|90657.1|35
1638864870000|2021-12-07 08:14:30|90686.9|90661.9|90680.6|90655.6|90686.9|90661.9|90678.9|90653.9|37
1638864880000|2021-12-07 08:14:40|90679.9|90654.9|90682.9|90657.9|90682.9|90657.9|90679.9|90654.9|48
1638864890000|2021-12-07 08:14:50|90682.6|90657.6|90682.4|90657.4|90684.4|90659.4|90681.3|90656.3|37
1638864900000|2021-12-07 08:15:00|90682.8|90657.8|90687.9|90662.9|90688.2|90663.2|90682.3|90657.3|50
1638864910000|2021-12-07 08:15:10|90688.5|90663.5|90687.9|90662.9|90689.1|90664.1|90687.5|90662.5|41
1638864920000|2021-12-07 08:15:20|90688|90663|90688.5|90663.5|90688.9|90663.9|90685.5|90660.5|56
1638864930000|2021-12-07 08:15:30|90688.8|90663.8|90698.4|90673.4|90698.5|90673.5|90686.5|90661.5|46
1638864940000|2021-12-07 08:15:40|90699.3|90674.3|90697.1|90672.1|90700.7|90675.7|90696.7|90671.7|50
1638864950000|2021-12-07 08:15:50|90696.9|90671.9|90701|90676|90702.5|90677.5|90696.9|90671.9|44
1638864960000|2021-12-07 08:16:00|90700.5|90675.5|90701.9|90676.9|90703|90678|90698.2|90673.2|50
1638864970000|2021-12-07 08:16:10|90702|90677|90704.8|90679.8|90705.9|90680.9|90700.5|90675.5|47
1638864980000|2021-12-07 08:16:20|90705|90680|90709.7|90684.7|90710.8|90685.8|90704.7|90679.7|46
1638864990000|2021-12-07 08:16:30|90709.8|90684.8|90754|90729|90756.8|90731.8|90709.8|90684.8|41
1638865000000|2021-12-07 08:16:40|90753.8|90728.8|90723.6|90698.6|90753.9|90728.9|90722.3|90697.3|42
1638865010000|2021-12-07 08:16:50|90724.2|90699.2|90729.6|90704.6|90730|90705|90722.5|90697.5|53
1638865020000|2021-12-07 08:17:00|90729.7|90704.7|90730.3|90705.3|90733.1|90708.1|90728.1|90703.1|50
1638865030000|2021-12-07 08:17:10|90731.5|90706.5|90731.6|90706.6|90734.5|90709.5|90730.4|90705.4|41
1638865040000|2021-12-07 08:17:20|90731.4|90706.4|90733.3|90708.3|90733.3|90708.3|90731.1|90706.1|41
1638865050000|2021-12-07 08:17:30|90733.2|90708.2|90749.7|90724.7|90755.8|90730.8|90731.5|90706.5|44
1638865060000|2021-12-07 08:17:40|90750.1|90725.1|90749.9|90724.9|90752.2|90727.2|90749.4|90724.4|35
1638865070000|2021-12-07 08:17:50|90749.8|90724.8|90741.9|90716.9|90770.3|90745.3|90740.5|90715.5|50
1638865080000|2021-12-07 08:18:00|90743.3|90718.3|90739.2|90714.2|90743.3|90718.3|90738.4|90713.4|46
1638865090000|2021-12-07 08:18:10|90739.3|90714.3|90744.8|90719.8|90745.6|90720.6|90737|90712|43
1638865100000|2021-12-07 08:18:20|90745.2|90720.2|90743.4|90718.4|90745.2|90720.2|90743.1|90718.1|38
1638865110000|2021-12-07 08:18:30|90743.2|90718.2|90732.3|90707.3|90744.4|90719.4|90732|90707|52
1638865120000|2021-12-07 08:18:40|90732.5|90707.5|90722.1|90697.1|90732.5|90707.5|90721.3|90696.3|42
1638865130000|2021-12-07 08:18:50|90722.3|90697.3|90727.5|90702.5|90727.6|90702.6|90722.3|90697.3|42
1638865140000|2021-12-07 08:19:00|90727.7|90702.7|90731.1|90706.1|90732.7|90707.7|90727.6|90702.6|33
1638865150000|2021-12-07 08:19:10|90742.5|90717.5|90745.2|90720.2|90746.8|90721.8|90742.5|90717.5|33
1638865160000|2021-12-07 08:19:20|90745.3|90720.3|90746.8|90721.8|90747.5|90722.5|90745|90720|28
1638865170000|2021-12-07 08:19:30|90747.1|90722.1|90745.8|90720.8|90747.1|90722.1|90745.7|90720.7|32
1638865180000|2021-12-07 08:19:40|90745.6|90720.6|90755.7|90730.7|90760.2|90735.2|90745.6|90720.6|49
1638865190000|2021-12-07 08:19:50|90755.9|90730.9|90751.1|90726.1|90756.4|90731.4|90751|90726|52
1638865200000|2021-12-07 08:20:00|90750.8|90725.8|90752.1|90727.1|90752.1|90727.1|90750.7|90725.7|42
1638865210000|2021-12-07 08:20:10|90752.3|90727.3|90759.5|90734.5|90760|90735|90752.1|90727.1|38
1638865220000|2021-12-07 08:20:20|90759.7|90734.7|90763|90738|90763.8|90738.8|90758.7|90733.7|49
1638865230000|2021-12-07 08:20:30|90762.6|90737.6|90764.4|90739.4|90766.9|90741.9|90761.5|90736.5|56
1638865240000|2021-12-07 08:20:40|90764.1|90739.1|90767.7|90742.7|90768.2|90743.2|90761.9|90736.9|54
1638865250000|2021-12-07 08:20:50|90767.1|90742.1|90766.4|90741.4|90768.5|90743.5|90765.1|90740.1|50
1638865260000|2021-12-07 08:21:00|90766.5|90741.5|90771.1|90746.1|90771.1|90746.1|90765.4|90740.4|50
1638865270000|2021-12-07 08:21:10|90770.5|90745.5|90766.4|90741.4|90771.4|90746.4|90766.4|90741.4|48
1638865280000|2021-12-07 08:21:20|90767.5|90742.5|90780.9|90755.9|90788.1|90763.1|90765.5|90740.5|61
1638865290000|2021-12-07 08:21:30|90780.8|90755.8|90787.7|90762.7|90789|90764|90780.6|90755.6|53
1638865300000|2021-12-07 08:21:40|90787.1|90762.1|90790|90765|90792.1|90767.1|90787.1|90762.1|54
1638865310000|2021-12-07 08:21:50|90789.9|90764.9|90786.3|90761.3|90789.9|90764.9|90784.9|90759.9|53
1638865320000|2021-12-07 08:22:00|90786.9|90761.9|90764.8|90739.8|90788.5|90763.5|90764.5|90739.5|55
1638865330000|2021-12-07 08:22:10|90764.1|90739.1|90757.4|90732.4|90765.6|90740.6|90756.9|90731.9|44
1638865340000|2021-12-07 08:22:20|90757|90732|90761.8|90736.8|90762.9|90737.9|90757|90732|39
1638865350000|2021-12-07 08:22:30|90761.2|90736.2|90754.9|90729.9|90763.3|90738.3|90753.2|90728.2|58
1638865360000|2021-12-07 08:22:40|90754.3|90729.3|90749.5|90724.5|90754.7|90729.7|90745.2|90720.2|44
1638865370000|2021-12-07 08:22:50|90750.8|90725.8|90759.3|90734.3|90763.9|90738.9|90749.6|90724.6|65
1638865380000|2021-12-07 08:23:00|90758.4|90733.4|90763|90738|90764.2|90739.2|90756.7|90731.7|53
1638865390000|2021-12-07 08:23:10|90760.3|90735.3|90757.4|90732.4|90762.3|90737.3|90755.9|90730.9|52
1638865400000|2021-12-07 08:23:20|90756.9|90731.9|90762|90737|90765.4|90740.4|90756.3|90731.3|60
1638865410000|2021-12-07 08:23:30|90761.8|90736.8|90757.8|90732.8|90765.6|90740.6|90756.9|90731.9|56
1638865420000|2021-12-07 08:23:40|90758.1|90733.1|90765|90740|90765.2|90740.2|90757.6|90732.6|49
1638865430000|2021-12-07 08:23:50|90764.9|90739.9|90767.9|90742.9|90768.2|90743.2|90763.1|90738.1|42
1638865440000|2021-12-07 08:24:00|90768.1|90743.1|90769.4|90744.4|90774.2|90749.2|90768.1|90743.1|44
1638865450000|2021-12-07 08:24:10|90769.2|90744.2|90767.8|90742.8|90769.9|90744.9|90767.1|90742.1|44
1638865460000|2021-12-07 08:24:20|90767.9|90742.9|90763.9|90738.9|90768.6|90743.6|90760.8|90735.8|37
1638865470000|2021-12-07 08:24:30|90763.8|90738.8|90761.8|90736.8|90767.2|90742.2|90760.6|90735.6|54
1638865480000|2021-12-07 08:24:40|90762.8|90737.8|90761.2|90736.2|90763.3|90738.3|90760.6|90735.6|49
1638865490000|2021-12-07 08:24:50|90760.9|90735.9|90761.5|90736.5|90763.7|90738.7|90760.8|90735.8|45
1638865500000|2021-12-07 08:25:00|90761.3|90736.3|90750.5|90725.5|90761.9|90736.9|90749.4|90724.4|53
1638865510000|2021-12-07 08:25:10|90751|90726|90744.3|90719.3|90751.2|90726.2|90742|90717|42
1638865520000|2021-12-07 08:25:20|90743.3|90718.3|90735.8|90710.8|90743.8|90718.8|90733|90708|47
1638865530000|2021-12-07 08:25:30|90736.2|90711.2|90746.4|90721.4|90748.5|90723.5|90736.1|90711.1|50
1638865540000|2021-12-07 08:25:40|90746|90721|90745.7|90720.7|90747|90722|90744.8|90719.8|44
1638865550000|2021-12-07 08:25:50|90745.5|90720.5|90736.9|90711.9|90745.5|90720.5|90736.9|90711.9|49
1638865560000|2021-12-07 08:26:00|90736.8|90711.8|90743.1|90718.1|90748.9|90723.9|90731.9|90706.9|60
1638865570000|2021-12-07 08:26:10|90743.8|90718.8|90739.3|90714.3|90744|90719|90738.7|90713.7|39
1638865580000|2021-12-07 08:26:20|90739.1|90714.1|90729.5|90704.5|90739.3|90714.3|90729|90704|29
1638865590000|2021-12-07 08:26:30|90729.2|90704.2|90733.7|90708.7|90735.8|90710.8|90727.7|90702.7|46
1638865600000|2021-12-07 08:26:40|90735.1|90710.1|90719.9|90694.9|90735.6|90710.6|90719|90694|48
1638865610000|2021-12-07 08:26:50|90720|90695|90716.3|90691.3|90721.8|90696.8|90714.2|90689.2|43
1638865620000|2021-12-07 08:27:00|90715.9|90690.9|90722.5|90697.5|90723.2|90698.2|90714.3|90689.3|56
1638865630000|2021-12-07 08:27:10|90722.2|90697.2|90710|90685|90728.4|90703.4|90709.7|90684.7|44
1638865640000|2021-12-07 08:27:20|90710.1|90685.1|90719.4|90694.4|90719.4|90694.4|90709.2|90684.2|46
1638865650000|2021-12-07 08:27:30|90719.5|90694.5|90711.7|90686.7|90722.2|90697.2|90711.5|90686.5|59
1638865660000|2021-12-07 08:27:40|90711.5|90686.5|90681.8|90656.8|90712.7|90687.7|90680.1|90655.1|59
1638865670000|2021-12-07 08:27:50|90680.1|90655.1|90674.7|90649.7|90681.8|90656.8|90671.5|90646.5|56
1638865680000|2021-12-07 08:28:00|90674.9|90649.9|90682.6|90657.6|90689.8|90664.8|90673.1|90648.1|66
1638865690000|2021-12-07 08:28:10|90683.2|90658.2|90682.8|90657.8|90688.9|90663.9|90678.6|90653.6|58
1638865700000|2021-12-07 08:28:20|90683.9|90658.9|90683.6|90658.6|90684.6|90659.6|90680.9|90655.9|61
1638865710000|2021-12-07 08:28:30|90682.7|90657.7|90684.4|90659.4|90686.6|90661.6|90681.4|90656.4|62
1638865720000|2021-12-07 08:28:40|90684.3|90659.3|90707.3|90682.3|90713.3|90688.3|90683.8|90658.8|55
1638865730000|2021-12-07 08:28:50|90707.7|90682.7|90710.8|90685.8|90712.6|90687.6|90705.6|90680.6|54
1638865740000|2021-12-07 08:29:00|90708.4|90683.4|90710.4|90685.4|90727.8|90702.8|90708.4|90683.4|66
1638865750000|2021-12-07 08:29:10|90710.3|90685.3|90696.7|90671.7|90720.6|90695.6|90693.7|90663.4|71
1638865760000|2021-12-07 08:29:20|90695.5|90670.5|90701|90676|90703.3|90678.3|90693.2|90668.2|61
1638865770000|2021-12-07 08:29:30|90704.8|90679.8|90739|90689|90746.1|90703.4|90696.9|90664.5|55
1638865780000|2021-12-07 08:29:40|90734.4|90684.4|90717.5|90667.5|90737.6|90686.6|90714.4|90650.7|67
1638865790000|2021-12-07 08:29:50|90718.4|90668.4|90711.3|90661.3|90741.2|90676.1|90708.9|90628.5|52
1638865800000|2021-12-07 08:30:00|90725.1|90675.1|90702.1|90652.1|90732|90693.8|90674.7|90628.8|74
1638865810000|2021-12-07 08:30:10|90698.7|90648.7|90679.9|90629.9|90703.5|90653.5|90664.5|90614.5|73
1638865820000|2021-12-07 08:30:20|90682.8|90632.8|90634.1|90609.1|90685|90635|90631.9|90606.9|71
1638865830000|2021-12-07 08:30:30|90636|90611|90652.9|90627.9|90662.1|90637.1|90636|90611|61
1638865840000|2021-12-07 08:30:40|90652.4|90627.4|90664.8|90639.8|90673.8|90648.8|90650.6|90625.6|58
1638865850000|2021-12-07 08:30:50|90664.1|90639.1|90664.2|90639.2|90665.6|90640.6|90662.6|90637.6|45
1638865860000|2021-12-07 08:31:00|90664.8|90639.8|90664.3|90639.3|90666|90641|90663.8|90638.8|52
1638865870000|2021-12-07 08:31:10|90664.1|90639.1|90666.3|90641.3|90666.3|90641.3|90663.4|90638.4|44
1638865880000|2021-12-07 08:31:20|90666.7|90641.7|90665.9|90640.9|90667.4|90642.4|90665.9|90640.9|43
1638865890000|2021-12-07 08:31:30|90665.7|90640.7|90663.9|90638.9|90665.8|90640.8|90663.6|90638.6|34
1638865900000|2021-12-07 08:31:40|90663.7|90638.7|90659|90634|90664.9|90639.9|90659|90634|35
1638865910000|2021-12-07 08:31:50|90659.1|90634.1|90652.6|90627.6|90659.1|90634.1|90651.7|90626.7|59
1638865920000|2021-12-07 08:32:00|90652.5|90627.5|90655.9|90630.9|90657|90632|90652.2|90627.2|47
1638865930000|2021-12-07 08:32:10|90655.5|90630.5|90655|90630|90656.6|90631.6|90654.6|90629.6|38
1638865940000|2021-12-07 08:32:20|90654.8|90629.8|90645.2|90620.2|90655.9|90630.9|90641.9|90616.9|50
1638865950000|2021-12-07 08:32:30|90644.7|90619.7|90643.9|90618.9|90645.2|90620.2|90643.1|90618.1|23
1638865960000|2021-12-07 08:32:40|90644|90619|90646|90621|90647.7|90622.7|90643.8|90618.8|32
1638865970000|2021-12-07 08:32:50|90645.9|90620.9|90648.2|90623.2|90648.2|90623.2|90645.4|90620.4|26
1638865980000|2021-12-07 08:33:00|90648|90623|90664.4|90639.4|90665.9|90640.9|90648|90623|56
1638865990000|2021-12-07 08:33:10|90664.5|90639.5|90668.4|90643.4|90668.7|90643.7|90656.5|90631.5|58
1638866000000|2021-12-07 08:33:20|90665.4|90640.4|90665.3|90640.3|90667.2|90642.2|90663.4|90638.4|52
1638866010000|2021-12-07 08:33:30|90666.2|90641.2|90663.3|90638.3|90666.6|90641.6|90663.3|90638.3|48
1638866020000|2021-12-07 08:33:40|90663.1|90638.1|90663|90638|90664.1|90639.1|90662|90637|41
1638866030000|2021-12-07 08:33:50|90662.8|90637.8|90668.7|90643.7|90668.7|90643.7|90662.2|90637.2|44
1638866040000|2021-12-07 08:34:00|90669|90644|90668.3|90643.3|90670.3|90645.3|90666.8|90641.8|52
1638866050000|2021-12-07 08:34:10|90668.6|90643.6|90652.2|90627.2|90673.3|90648.3|90652.1|90627.1|56
1638866060000|2021-12-07 08:34:20|90652.5|90627.5|90644.3|90619.3|90655|90630|90643.3|90618.3|52
1638866070000|2021-12-07 08:34:30|90643.9|90618.9|90645.8|90620.8|90647.8|90622.8|90643.1|90618.1|41
1638866080000|2021-12-07 08:34:40|90646.5|90621.5|90646|90621|90647.1|90622.1|90645.9|90620.9|26
1638866090000|2021-12-07 08:34:50|90646.4|90621.4|90643.5|90618.5|90650.4|90625.4|90643.4|90618.4|49
1638866100000|2021-12-07 08:35:00|90642.8|90617.8|90644.2|90619.2|90644.2|90619.2|90642.4|90617.4|38
1638866110000|2021-12-07 08:35:10|90644.4|90619.4|90641.7|90616.7|90645.5|90620.5|90641.2|90616.2|45
1638866120000|2021-12-07 08:35:20|90642.4|90617.4|90634.4|90609.4|90643.8|90618.8|90633.6|90608.6|54
1638866130000|2021-12-07 08:35:30|90634.1|90609.1|90633.2|90608.2|90634.6|90609.6|90630.7|90605.7|51
1638866140000|2021-12-07 08:35:40|90633.6|90608.6|90635.3|90610.3|90638.4|90613.4|90632.8|90607.8|52
1638866150000|2021-12-07 08:35:50|90634.9|90609.9|90637.8|90612.8|90638.9|90613.9|90632.7|90607.7|59
1638866160000|2021-12-07 08:36:00|90637.3|90612.3|90629.8|90604.8|90638.1|90613.1|90629.3|90604.3|57
1638866170000|2021-12-07 08:36:10|90629.5|90604.5|90595.9|90570.9|90629.7|90604.7|90583.9|90558.9|59
1638866180000|2021-12-07 08:36:20|90598.4|90573.4|90608.6|90583.6|90609.2|90584.2|90598.4|90573.4|59
1638866190000|2021-12-07 08:36:30|90608.9|90583.9|90587.3|90562.3|90613.4|90588.4|90587.3|90562.3|59
1638866200000|2021-12-07 08:36:40|90588.1|90563.1|90581.4|90556.4|90588.1|90563.1|90580.7|90555.7|44
1638866210000|2021-12-07 08:36:50|90581.8|90556.8|90587.2|90562.2|90587.6|90562.6|90581|90556|47
1638866220000|2021-12-07 08:37:00|90586.6|90561.6|90607.6|90582.6|90608.5|90583.5|90586.2|90561.2|57
1638866230000|2021-12-07 08:37:10|90609.1|90584.1|90619.8|90594.8|90620|90595|90607.6|90582.6|55
1638866240000|2021-12-07 08:37:20|90619.6|90594.6|90617.1|90592.1|90622.2|90597.2|90614.8|90589.8|43
1638866250000|2021-12-07 08:37:30|90616.3|90591.3|90575|90550|90616.6|90591.6|90575|90550|59
1638866260000|2021-12-07 08:37:40|90573.1|90548.1|90564.5|90539.5|90573.4|90548.4|90562.6|90537.6|60
1638866270000|2021-12-07 08:37:50|90564.6|90539.6|90582.6|90557.6|90584.7|90559.7|90564.6|90539.6|56
1638866280000|2021-12-07 08:38:00|90582.8|90557.8|90583.3|90558.3|90584.1|90559.1|90581.1|90556.1|51
1638866290000|2021-12-07 08:38:10|90583|90558|90577.7|90552.7|90583.3|90558.3|90575.7|90550.7|45
1638866300000|2021-12-07 08:38:20|90577.9|90552.9|90575.9|90550.9|90578.1|90553.1|90574.8|90549.8|46
1638866310000|2021-12-07 08:38:30|90576.1|90551.1|90579|90554|90579|90554|90574.8|90549.8|32
1638866320000|2021-12-07 08:38:40|90578.7|90553.7|90576.8|90551.8|90578.8|90553.8|90575.9|90550.9|42
1638866330000|2021-12-07 08:38:50|90576.9|90551.9|90575.2|90550.2|90583.3|90558.3|90574.1|90549.1|49
1638866340000|2021-12-07 08:39:00|90576.1|90551.1|90536.1|90511.1|90581.6|90556.6|90524.5|90488.1|62
1638866350000|2021-12-07 08:39:10|90536.3|90511.3|90532|90507|90538|90513|90528.4|90503.4|58
1638866360000|2021-12-07 08:39:20|90531.8|90506.8|90532.9|90507.9|90535.1|90510.1|90531.5|90506.5|49
1638866370000|2021-12-07 08:39:30|90532.8|90507.8|90540.6|90515.6|90543.4|90518.4|90532.8|90507.8|53
1638866380000|2021-12-07 08:39:40|90539.7|90514.7|90549.3|90524.3|90551.5|90526.5|90535.8|90510.8|50
1638866390000|2021-12-07 08:39:50|90549.9|90524.9|90575.7|90550.7|90575.7|90550.7|90549.5|90524.5|54
1638866400000|2021-12-07 08:40:00|90575.4|90550.4|90572|90547|90579.5|90554.5|90570.9|90545.9|53
1638866410000|2021-12-07 08:40:10|90571.9|90546.9|90571.5|90546.5|90572.9|90547.9|90571.1|90546.1|27
1638866420000|2021-12-07 08:40:20|90571.3|90546.3|90572.8|90547.8|90576.2|90551.2|90569.3|90544.3|41
1638866430000|2021-12-07 08:40:30|90572.9|90547.9|90576.4|90551.4|90577.1|90552.1|90566.4|90541.4|41
1638866440000|2021-12-07 08:40:40|90575.2|90550.2|90569|90544|90575.2|90550.2|90568.2|90543.2|48
1638866450000|2021-12-07 08:40:50|90569.4|90544.4|90574.9|90549.9|90576.8|90551.8|90569.2|90544.2|47
1638866460000|2021-12-07 08:41:00|90573.8|90548.8|90559.6|90534.6|90575.3|90550.3|90557.4|90532.4|58
1638866470000|2021-12-07 08:41:10|90559.2|90534.2|90552.9|90527.9|90560.6|90535.6|90552.3|90527.3|51
1638866480000|2021-12-07 08:41:20|90553.4|90528.4|90558.8|90533.8|90560|90535|90551.6|90526.6|46
1638866490000|2021-12-07 08:41:30|90558.4|90533.4|90559|90534|90560.9|90535.9|90557.6|90532.6|35
1638866500000|2021-12-07 08:41:40|90558.5|90533.5|90569.5|90544.5|90571.1|90546.1|90558.1|90533.1|55
1638866510000|2021-12-07 08:41:50|90568.8|90543.8|90566.3|90541.3|90570|90545|90565.9|90540.9|44
1638866520000|2021-12-07 08:42:00|90566.5|90541.5|90539.8|90514.8|90567.9|90542.9|90539|90514|48
1638866530000|2021-12-07 08:42:10|90539.7|90514.7|90526.9|90501.9|90550.2|90525.2|90522|90497|62
1638866540000|2021-12-07 08:42:20|90527.7|90502.7|90528.6|90503.6|90529.7|90504.7|90523|90498|48
1638866550000|2021-12-07 08:42:30|90528.4|90503.4|90529.4|90504.4|90531.3|90506.3|90528.4|90503.4|44
1638866560000|2021-12-07 08:42:40|90529.2|90504.2|90531.5|90506.5|90532.4|90507.4|90529.1|90504.1|29
1638866570000|2021-12-07 08:42:50|90531.6|90506.6|90537.4|90512.4|90537.4|90512.4|90528.5|90503.5|35
1638866580000|2021-12-07 08:43:00|90539|90514|90535.6|90510.6|90545.4|90520.4|90535.6|90510.6|61
1638866590000|2021-12-07 08:43:10|90535.7|90510.7|90528.7|90503.7|90535.7|90510.7|90526.1|90501.1|45
1638866600000|2021-12-07 08:43:20|90528.9|90503.9|90526.1|90501.1|90529.2|90504.2|90525.3|90500.3|44
1638866610000|2021-12-07 08:43:30|90525.7|90500.7|90524.8|90499.8|90527.5|90502.5|90522.8|90497.8|47
1638866620000|2021-12-07 08:43:40|90524.6|90499.6|90522.3|90497.3|90525.4|90500.4|90522|90497|41
1638866630000|2021-12-07 08:43:50|90521.8|90496.8|90521.1|90496.1|90523.3|90498.3|90520.1|90495.1|35
1638866640000|2021-12-07 08:44:00|90521.2|90496.2|90525|90500|90526.3|90501.3|90519.4|90494.4|55
1638866650000|2021-12-07 08:44:10|90524.9|90499.9|90521.4|90496.4|90526.7|90501.7|90520.3|90495.3|43
1638866660000|2021-12-07 08:44:20|90522|90497|90529.4|90504.4|90531.6|90506.6|90521.4|90496.4|55
1638866670000|2021-12-07 08:44:30|90530|90505|90526.1|90501.1|90532.2|90507.2|90525.5|90500.5|48
1638866680000|2021-12-07 08:44:40|90525.9|90500.9|90526.8|90501.8|90530|90505|90524.9|90499.9|54
1638866690000|2021-12-07 08:44:50|90526.9|90501.9|90527.2|90502.2|90531.9|90506.9|90525.4|90500.4|47
1638866700000|2021-12-07 08:45:00|90530|90505|90535.7|90510.7|90537.3|90512.3|90530|90505|66
1638866710000|2021-12-07 08:45:10|90535.3|90510.3|90536.4|90511.4|90536.7|90511.7|90534.8|90509.8|45
1638866720000|2021-12-07 08:45:20|90536.6|90511.6|90537|90512|90544.1|90519.1|90536.6|90511.6|58
1638866730000|2021-12-07 08:45:30|90536.6|90511.6|90541.7|90516.7|90542.6|90517.6|90535.6|90510.6|52
1638866740000|2021-12-07 08:45:40|90541.8|90516.8|90544.7|90519.7|90546.2|90521.2|90541.1|90516.1|42
1638866750000|2021-12-07 08:45:50|90544.5|90519.5|90549.5|90524.5|90552.5|90527.5|90541.3|90516.3|52
1638866760000|2021-12-07 08:46:00|90549.6|90524.6|90543.3|90518.3|90550.3|90525.3|90543.3|90518.3|40
1638866770000|2021-12-07 08:46:10|90542.6|90517.6|90544.3|90519.3|90546.4|90521.4|90542.6|90517.6|42
1638866780000|2021-12-07 08:46:20|90544.1|90519.1|90546.3|90521.3|90547.1|90522.1|90543.7|90518.7|33
1638866790000|2021-12-07 08:46:30|90547|90522|90529.1|90504.1|90548.9|90523.9|90528.7|90503.7|50
1638866800000|2021-12-07 08:46:40|90535.9|90510.9|90570.2|90545.2|90570.9|90545.9|90535.9|90510.9|50
1638866810000|2021-12-07 08:46:50|90569.8|90544.8|90559.4|90534.4|90569.8|90544.8|90559.3|90534.3|54
1638866820000|2021-12-07 08:47:00|90559.3|90534.3|90554.9|90529.9|90559.4|90534.4|90550.2|90525.2|60
1638866830000|2021-12-07 08:47:10|90555|90530|90555.4|90530.4|90560|90535|90554.6|90529.6|52
1638866840000|2021-12-07 08:47:20|90556|90531|90575.7|90550.7|90575.7|90550.7|90555.7|90530.7|57
1638866850000|2021-12-07 08:47:30|90575.8|90550.8|90571.9|90546.9|90576|90551|90570.9|90545.9|48
1638866860000|2021-12-07 08:47:40|90571.5|90546.5|90546.1|90521.1|90571.5|90546.5|90545.6|90520.6|62
1638866870000|2021-12-07 08:47:50|90545.7|90520.7|90546.6|90521.6|90550.9|90525.9|90542.9|90517.9|60
1638866880000|2021-12-07 08:48:00|90546.8|90521.8|90545.4|90520.4|90546.8|90521.8|90542.6|90517.6|52
1638866890000|2021-12-07 08:48:10|90545.3|90520.3|90541.2|90516.2|90548.9|90523.9|90541.2|90516.2|48
1638866900000|2021-12-07 08:48:20|90540.1|90515.1|90545.9|90520.9|90547.8|90522.8|90539.2|90514.2|38
1638866910000|2021-12-07 08:48:30|90545.7|90520.7|90552|90527|90552.5|90527.5|90543.6|90518.6|65
1638866920000|2021-12-07 08:48:40|90551.6|90526.6|90547.8|90522.8|90551.6|90526.6|90547.8|90522.8|47
1638866930000|2021-12-07 08:48:50|90547.9|90522.9|90549|90524|90549.3|90524.3|90542.7|90517.7|51
1638866940000|2021-12-07 08:49:00|90548.7|90523.7|90568.6|90543.6|90569.9|90544.9|90547.8|90522.8|61
1638866950000|2021-12-07 08:49:10|90568.8|90543.8|90573.9|90548.9|90574.8|90549.8|90568.5|90543.5|56
1638866960000|2021-12-07 08:49:20|90574|90549|90584.1|90559.1|90584.1|90559.1|90574|90549|53
1638866970000|2021-12-07 08:49:30|90584.6|90559.6|90583.6|90558.6|90584.9|90559.9|90583|90558|48
1638866980000|2021-12-07 08:49:40|90583.5|90558.5|90585.4|90560.4|90585.4|90560.4|90583.3|90558.3|40
1638866990000|2021-12-07 08:49:50|90587.9|90562.9|90611.9|90586.9|90611.9|90586.9|90587.9|90562.9|59
1638867000000|2021-12-07 08:50:00|90612.3|90587.3|90620.7|90595.7|90621.7|90596.7|90612.3|90587.3|66
1638867010000|2021-12-07 08:50:10|90619.7|90594.7|90613.5|90588.5|90622.5|90597.5|90609.4|90584.4|53
1638867020000|2021-12-07 08:50:20|90614|90589|90612.4|90587.4|90617|90592|90612.4|90587.4|51
1638867030000|2021-12-07 08:50:30|90612.5|90587.5|90616|90591|90616.9|90591.9|90612.5|90587.5|43
1638867040000|2021-12-07 08:50:40|90616.1|90591.1|90614.8|90589.8|90619.9|90594.9|90614.1|90589.1|42
1638867050000|2021-12-07 08:50:50|90616.5|90591.5|90634.1|90609.1|90634.1|90609.1|90616.5|90591.5|58
1638867060000|2021-12-07 08:51:00|90633.4|90608.4|90648.1|90623.1|90651.8|90626.8|90633.2|90608.2|63
1638867070000|2021-12-07 08:51:10|90648.4|90623.4|90654.1|90629.1|90654.6|90629.6|90647.5|90622.5|42
1638867080000|2021-12-07 08:51:20|90653.8|90628.8|90688.3|90663.3|90689.8|90664.8|90651.8|90626.8|53
1638867090000|2021-12-07 08:51:30|90688.7|90663.7|90685.1|90660.1|90692.7|90667.7|90684.8|90659.8|50
1638867100000|2021-12-07 08:51:40|90685.2|90660.2|90681.9|90656.9|90685.4|90660.4|90676.7|90651.7|48
1638867110000|2021-12-07 08:51:50|90681.7|90656.7|90668.8|90643.8|90686.3|90661.3|90668.8|90643.8|45
1638867120000|2021-12-07 08:52:00|90666|90641|90673.5|90648.5|90673.5|90648.5|90660.5|90635.5|49
1638867130000|2021-12-07 08:52:10|90673.7|90648.7|90679|90654|90679.4|90654.4|90673.7|90648.7|48
1638867140000|2021-12-07 08:52:20|90679.1|90654.1|90700|90675|90701.6|90676.6|90679.1|90654.1|58
1638867150000|2021-12-07 08:52:30|90699.8|90674.8|90704.6|90679.6|90706.3|90681.3|90698.8|90673.8|47
1638867160000|2021-12-07 08:52:40|90706.4|90681.4|90708.5|90683.5|90710.1|90685.1|90706.2|90681.2|37
1638867170000|2021-12-07 08:52:50|90708.6|90683.6|90708.6|90683.6|90714.6|90689.6|90705.2|90680.2|59
1638867180000|2021-12-07 08:53:00|90708.8|90683.8|90712.1|90687.1|90714.6|90689.6|90708.7|90683.7|48
1638867190000|2021-12-07 08:53:10|90712.4|90687.4|90705.1|90680.1|90713.7|90688.7|90705|90680|42
1638867200000|2021-12-07 08:53:20|90704.7|90679.7|90708.4|90683.4|90710.3|90685.3|90704.7|90679.7|46
1638867210000|2021-12-07 08:53:30|90708.8|90683.8|90705.8|90680.8|90711.9|90686.9|90705|90680|49
1638867220000|2021-12-07 08:53:40|90706.5|90681.5|90702.5|90677.5|90709.2|90684.2|90701.1|90676.1|41
1638867230000|2021-12-07 08:53:50|90702.6|90677.6|90706.9|90681.9|90707.8|90682.8|90702.4|90677.4|42
1638867240000|2021-12-07 08:54:00|90706.8|90681.8|90711.4|90686.4|90712.8|90687.8|90703.4|90678.4|52
1638867250000|2021-12-07 08:54:10|90711.3|90686.3|90734.7|90709.7|90737.3|90712.3|90711.2|90686.2|52
1638867260000|2021-12-07 08:54:20|90736.5|90711.5|90739.8|90714.8|90743.1|90718.1|90736.5|90711.5|41
1638867270000|2021-12-07 08:54:30|90739.9|90714.9|90739.8|90714.8|90741.3|90716.3|90736.9|90711.9|37
1638867280000|2021-12-07 08:54:40|90738.2|90713.2|90739.2|90714.2|90741.9|90716.9|90738.2|90713.2|48
1638867290000|2021-12-07 08:54:50|90739.5|90714.5|90737.2|90712.2|90742.5|90717.5|90736.3|90711.3|50
1638867300000|2021-12-07 08:55:00|90737.6|90712.6|90735.8|90710.8|90740.4|90715.4|90735|90710|53
1638867310000|2021-12-07 08:55:10|90735.7|90710.7|90733.2|90708.2|90736.7|90711.7|90732|90707|39
1638867320000|2021-12-07 08:55:20|90733.4|90708.4|90733|90708|90735|90710|90732.8|90707.8|35
1638867330000|2021-12-07 08:55:30|90733.3|90708.3|90736|90711|90740.7|90715.7|90733.3|90708.3|42
1638867340000|2021-12-07 08:55:40|90736.1|90711.1|90740.8|90715.8|90741.9|90716.9|90732.7|90707.7|55
1638867350000|2021-12-07 08:55:50|90740.6|90715.6|90746|90721|90747.1|90722.1|90740.6|90715.6|49
1638867360000|2021-12-07 08:56:00|90746.9|90721.9|90750.3|90725.3|90752.6|90727.6|90743.9|90718.9|53
1638867370000|2021-12-07 08:56:10|90750.2|90725.2|90750.9|90725.9|90752.3|90727.3|90747.4|90722.4|50
1638867380000|2021-12-07 08:56:20|90751.6|90726.6|90745.3|90720.3|90752.5|90727.5|90743.9|90718.9|50
1638867390000|2021-12-07 08:56:30|90746.9|90721.9|90760.4|90735.4|90760.8|90735.8|90746.7|90721.7|49
1638867400000|2021-12-07 08:56:40|90760.3|90735.3|90765.1|90740.1|90765.9|90740.9|90756.1|90731.1|47
1638867410000|2021-12-07 08:56:50|90765.2|90740.2|90759.9|90734.9|90768.3|90743.3|90754.8|90729.8|60
1638867420000|2021-12-07 08:57:00|90760|90735|90757.7|90732.7|90761.3|90736.3|90752.4|90727.4|47
1638867430000|2021-12-07 08:57:10|90757.6|90732.6|90759.7|90734.7|90761.8|90736.8|90756.9|90731.9|48
1638867440000|2021-12-07 08:57:20|90759.8|90734.8|90757.7|90732.7|90760.5|90735.5|90756.1|90731.1|40
1638867450000|2021-12-07 08:57:30|90757.5|90732.5|90762.6|90737.6|90764.6|90739.6|90757.4|90732.4|45
1638867460000|2021-12-07 08:57:40|90762.3|90737.3|90764.8|90739.8|90765.4|90740.4|90760.7|90735.7|44
1638867470000|2021-12-07 08:57:50|90765.7|90740.7|90769.7|90744.7|90769.8|90744.8|90764.8|90739.8|39
1638867480000|2021-12-07 08:58:00|90769.8|90744.8|90769.7|90744.7|90770.6|90745.6|90769.6|90744.6|39
1638867490000|2021-12-07 08:58:10|90769.3|90744.3|90760.4|90735.4|90769.3|90744.3|90760.4|90735.4|41
1638867500000|2021-12-07 08:58:20|90760.5|90735.5|90758.4|90733.4|90762.2|90737.2|90757.5|90732.5|46
1638867510000|2021-12-07 08:58:30|90758.8|90733.8|90752.6|90727.6|90763.2|90738.2|90751.4|90726.4|60
1638867520000|2021-12-07 08:58:40|90752.4|90727.4|90761.8|90736.8|90762|90737|90752.4|90727.4|48
1638867530000|2021-12-07 08:58:50|90762.3|90737.3|90763.4|90738.4|90764|90739|90760.9|90735.9|39
1638867540000|2021-12-07 08:59:00|90763.3|90738.3|90766.8|90741.8|90768.7|90743.7|90755.6|90730.6|56
1638867550000|2021-12-07 08:59:10|90766.1|90741.1|90766.8|90741.8|90770.5|90745.5|90764.5|90739.5|43
1638867560000|2021-12-07 08:59:20|90767.9|90742.9|90772.7|90747.7|90775.3|90750.3|90767.9|90742.9|59
1638867570000|2021-12-07 08:59:30|90772.4|90747.4|90769.9|90744.9|90776.9|90751.9|90769.1|90744.1|57
1638867580000|2021-12-07 08:59:40|90770|90745|90768.5|90743.5|90775.6|90750.6|90768|90743|50
1638867590000|2021-12-07 08:59:50|90768.3|90743.3|90757.9|90732.9|90772.1|90747.1|90754.3|90729.3|47
1638867600000|2021-12-07 09:00:00|90756.2|90731.2|90782.4|90757.4|90783|90758|90754.4|90729.4|69
1638867610000|2021-12-07 09:00:10|90782.8|90757.8|90789|90764|90789.7|90764.7|90780.2|90755.2|69
1638867620000|2021-12-07 09:00:20|90789.4|90764.4|90791.3|90766.3|90795.3|90770.3|90787.7|90762.7|62
1638867630000|2021-12-07 09:00:30|90791.2|90766.2|90797.1|90772.1|90798.3|90773.3|90791|90766|61
1638867640000|2021-12-07 09:00:40|90797.2|90772.2|90813.9|90788.9|90814.1|90789.1|90797.2|90772.2|61
1638867650000|2021-12-07 09:00:50|90814.1|90789.1|90816|90791|90817.2|90792.2|90813.8|90788.8|38
1638867660000|2021-12-07 09:01:00|90816.1|90791.1|90831.3|90806.3|90831.3|90806.3|90815.2|90790.2|65
1638867670000|2021-12-07 09:01:10|90832|90807|90818.7|90793.7|90833.9|90808.9|90814.6|90789.6|63
1638867680000|2021-12-07 09:01:20|90818.9|90793.9|90823.2|90798.2|90825.7|90800.7|90817.4|90792.4|54
1638867690000|2021-12-07 09:01:30|90823.1|90798.1|90810.7|90785.7|90827|90802|90810.7|90785.7|58
1638867700000|2021-12-07 09:01:40|90810.2|90785.2|90807.9|90782.9|90810.9|90785.9|90802.9|90777.9|62
1638867710000|2021-12-07 09:01:50|90809|90784|90798.7|90773.7|90812.8|90787.8|90798.7|90773.7|59
1638867720000|2021-12-07 09:02:00|90799.4|90774.4|90806|90781|90807.8|90782.8|90799.4|90774.4|53
1638867730000|2021-12-07 09:02:10|90805.5|90780.5|90810.5|90785.5|90812.6|90787.6|90805|90780|57
1638867740000|2021-12-07 09:02:20|90810.4|90785.4|90840.6|90815.6|90846|90821|90810.4|90785.4|58
1638867750000|2021-12-07 09:02:30|90840.1|90815.1|90844.4|90819.4|90847.3|90822.3|90840.1|90815.1|58
1638867760000|2021-12-07 09:02:40|90844.3|90819.3|90854.1|90829.1|90854.9|90829.9|90844.2|90819.2|52
1638867770000|2021-12-07 09:02:50|90853.7|90828.7|90861.9|90836.9|90861.9|90836.9|90845.2|90820.2|67
1638867780000|2021-12-07 09:03:00|90862.6|90837.6|90873.4|90848.4|90880.1|90855.1|90862.6|90837.6|66
1638867790000|2021-12-07 09:03:10|90873.2|90848.2|90867.2|90842.2|90874.4|90849.4|90867.2|90842.2|37
1638867800000|2021-12-07 09:03:20|90867.3|90842.3|90866.5|90841.5|90867.8|90842.8|90864.7|90839.7|40
1638867810000|2021-12-07 09:03:30|90866.2|90841.2|90879.7|90854.7|90880.7|90855.7|90866.2|90841.2|56
1638867820000|2021-12-07 09:03:40|90880.7|90855.7|90886.7|90861.7|90887.1|90862.1|90879.5|90854.5|52
1638867830000|2021-12-07 09:03:50|90887.8|90862.8|90888.3|90863.3|90894|90869|90886.1|90861.1|45
1638867840000|2021-12-07 09:04:00|90888.7|90863.7|90890.6|90865.6|90893.5|90868.5|90888.4|90863.4|52
1638867850000|2021-12-07 09:04:10|90890.4|90865.4|90873.5|90848.5|90901|90876|90872.1|90847.1|63
1638867860000|2021-12-07 09:04:20|90872.6|90847.6|90843.6|90818.6|90872.6|90847.6|90839.3|90814.3|61
1638867870000|2021-12-07 09:04:30|90843.2|90818.2|90864.3|90839.3|90864.3|90839.3|90843.2|90818.2|62
1638867880000|2021-12-07 09:04:40|90865.1|90840.1|90861.6|90836.6|90866|90841|90841.9|90816.9|64
1638867890000|2021-12-07 09:04:50|90861.1|90836.1|90864.5|90839.5|90865.6|90840.6|90860.9|90835.9|59
1638867900000|2021-12-07 09:05:00|90864.7|90839.7|90846.9|90821.9|90870.2|90845.2|90838.3|90797.7|69
1638867910000|2021-12-07 09:05:10|90847.3|90822.3|90847|90822|90849.3|90824.3|90843.6|90818.6|55
1638867920000|2021-12-07 09:05:20|90845.6|90820.6|90846.4|90821.4|90851|90826|90841|90816|58
1638867930000|2021-12-07 09:05:30|90846.3|90821.3|90851.8|90826.8|90852.5|90827.5|90845.9|90820.9|60
1638867940000|2021-12-07 09:05:40|90851.6|90826.6|90838.7|90813.7|90852.3|90827.3|90830|90805|59
1638867950000|2021-12-07 09:05:50|90837.8|90812.8|90826.4|90801.4|90846.5|90821.5|90820.4|90795.4|62
1638867960000|2021-12-07 09:06:00|90827.2|90802.2|90841|90816|90841.7|90816.7|90827.2|90802.2|55
1638867970000|2021-12-07 09:06:10|90839.8|90814.8|90843.9|90818.9|90845|90820|90839.8|90814.8|44
1638867980000|2021-12-07 09:06:20|90844|90819|90853.5|90828.5|90853.5|90828.5|90838.6|90813.6|44
1638867990000|2021-12-07 09:06:30|90854.4|90829.4|90832.6|90807.6|90855.2|90830.2|90829|90804|67
1638868000000|2021-12-07 09:06:40|90831.5|90806.5|90859.7|90834.7|90859.7|90834.7|90828.5|90803.5|70
1638868010000|2021-12-07 09:06:50|90859.2|90834.2|90857.2|90832.2|90866|90841|90853.5|90828.5|65
1638868020000|2021-12-07 09:07:00|90856.9|90831.9|90855.2|90830.2|90859.1|90834.1|90853.8|90828.8|58
1638868030000|2021-12-07 09:07:10|90855.5|90830.5|90852.5|90827.5|90858.9|90833.9|90851.5|90826.5|49
1638868040000|2021-12-07 09:07:20|90852.2|90827.2|90854.7|90829.7|90855.8|90830.8|90847.1|90822.1|61
1638868050000|2021-12-07 09:07:30|90854.9|90829.9|90849.7|90824.7|90855.6|90830.6|90848.4|90823.4|58
1638868060000|2021-12-07 09:07:40|90848.6|90823.6|90863.6|90838.6|90863.6|90838.6|90847.9|90822.9|56
1638868070000|2021-12-07 09:07:50|90865.1|90840.1|90871.8|90846.8|90874.6|90849.6|90865.1|90840.1|56
1638868080000|2021-12-07 09:08:00|90868.6|90843.6|90860.9|90835.9|90870.7|90845.7|90860.3|90835.3|63
1638868090000|2021-12-07 09:08:10|90861.3|90836.3|90857.8|90832.8|90865.9|90840.9|90857.3|90832.3|59
1638868100000|2021-12-07 09:08:20|90857.7|90832.7|90854.9|90829.9|90858.8|90833.8|90854.9|90829.9|52
1638868110000|2021-12-07 09:08:30|90853.4|90828.4|90869.7|90844.7|90869.7|90844.7|90852.8|90827.8|66
1638868120000|2021-12-07 09:08:40|90869.9|90844.9|90873|90848|90879.6|90854.6|90866|90841|59
1638868130000|2021-12-07 09:08:50|90871.4|90846.4|90875.3|90850.3|90877.3|90852.3|90871.4|90846.4|45
1638868140000|2021-12-07 09:09:00|90875.4|90850.4|90875.9|90850.9|90877.2|90852.2|90872.7|90847.7|57
1638868150000|2021-12-07 09:09:10|90876.3|90851.3|90875.5|90850.5|90878.6|90853.6|90873.8|90848.8|53
1638868160000|2021-12-07 09:09:20|90876.3|90851.3|90876.8|90851.8|90876.9|90851.9|90874.8|90849.8|28
1638868170000|2021-12-07 09:09:30|90876.6|90851.6|90880.4|90855.4|90880.7|90855.7|90876.3|90851.3|50
1638868180000|2021-12-07 09:09:40|90880.2|90855.2|90887.6|90862.6|90888.4|90863.4|90879.8|90854.8|56
1638868190000|2021-12-07 09:09:50|90887.4|90862.4|90893|90868|90896.4|90871.4|90886|90861|50
1638868200000|2021-12-07 09:10:00|90892.8|90867.8|90887.8|90862.8|90903.4|90878.4|90886.8|90861.8|62
1638868210000|2021-12-07 09:10:10|90887.7|90862.7|90884.5|90859.5|90890.7|90865.7|90882.3|90857.3|61
1638868220000|2021-12-07 09:10:20|90884.3|90859.3|90882.6|90857.6|90887.4|90862.4|90881.6|90856.6|58
1638868230000|2021-12-07 09:10:30|90882.3|90857.3|90885.6|90860.6|90889.4|90864.4|90882|90857|50
1638868240000|2021-12-07 09:10:40|90885.1|90860.1|90882.2|90857.2|90887.5|90862.5|90878.7|90853.7|51
1638868250000|2021-12-07 09:10:50|90882.5|90857.5|90907.2|90882.2|90907.5|90882.5|90882.3|90857.3|65
1638868260000|2021-12-07 09:11:00|90906.6|90881.6|90902.6|90877.6|90907.6|90882.6|90898.4|90873.4|44
1638868270000|2021-12-07 09:11:10|90902.4|90877.4|90909.6|90884.6|90910.3|90885.3|90902.1|90877.1|48
1638868280000|2021-12-07 09:11:20|90910.9|90885.9|90925.8|90900.8|90933.5|90908.5|90910.9|90885.9|61
1638868290000|2021-12-07 09:11:30|90925.7|90900.7|90916|90891|90926.6|90901.6|90916|90891|49
1638868300000|2021-12-07 09:11:40|90916.2|90891.2|90914.1|90889.1|90918.9|90893.9|90914.1|90889.1|54
1638868310000|2021-12-07 09:11:50|90913.9|90888.9|90914.5|90889.5|90916.7|90891.7|90911.3|90886.3|63
1638868320000|2021-12-07 09:12:00|90914.1|90889.1|90915.2|90890.2|90916.5|90891.5|90911.7|90886.7|47
1638868330000|2021-12-07 09:12:10|90915.3|90890.3|90910.9|90885.9|90921.6|90896.6|90910.6|90885.6|59
1638868340000|2021-12-07 09:12:20|90911|90886|90911.8|90886.8|90916.6|90891.6|90911|90886|34
1638868350000|2021-12-07 09:12:30|90906.2|90881.2|90902.3|90877.3|90907.3|90882.3|90898.8|90873.8|50
1638868360000|2021-12-07 09:12:40|90903.3|90878.3|90897.1|90872.1|90903.3|90878.3|90895.9|90870.9|53
1638868370000|2021-12-07 09:12:50|90898.2|90873.2|90897|90872|90903.9|90878.9|90896.7|90871.7|56
1638868380000|2021-12-07 09:13:00|90897.2|90872.2|90894.3|90869.3|90897.7|90872.7|90891.7|90866.7|43
1638868390000|2021-12-07 09:13:10|90894.2|90869.2|90895.8|90870.8|90896.5|90871.5|90892.7|90867.7|39
1638868400000|2021-12-07 09:13:20|90896.2|90871.2|90894.6|90869.6|90898.3|90873.3|90892.1|90867.1|45
1638868410000|2021-12-07 09:13:30|90895.2|90870.2|90892|90867|90899.8|90874.8|90889.2|90864.2|53
1638868420000|2021-12-07 09:13:40|90891.5|90866.5|90886.6|90861.6|90895.2|90870.2|90885.7|90860.7|62
1638868430000|2021-12-07 09:13:50|90886.9|90861.9|90886.1|90861.1|90893.5|90868.5|90883|90858|60
1638868440000|2021-12-07 09:14:00|90886.2|90861.2|90881.1|90856.1|90886.2|90861.2|90880.5|90855.5|49
1638868450000|2021-12-07 09:14:10|90881.2|90856.2|90881.1|90856.1|90882.9|90857.9|90880.4|90855.4|37
1638868460000|2021-12-07 09:14:20|90881.3|90856.3|90879.2|90854.2|90883.1|90858.1|90878.7|90853.7|53
1638868470000|2021-12-07 09:14:30|90878.9|90853.9|90868.7|90843.7|90883.9|90858.9|90868.3|90843.3|51
1638868480000|2021-12-07 09:14:40|90869.5|90844.5|90862.4|90837.4|90871.5|90846.5|90861.3|90836.3|47
1638868490000|2021-12-07 09:14:50|90864.4|90839.4|90863.6|90838.6|90865.3|90840.3|90862.2|90837.2|53
1638868500000|2021-12-07 09:15:00|90863.5|90838.5|90856.9|90831.9|90867.4|90842.4|90854.6|90829.6|64
1638868510000|2021-12-07 09:15:10|90857.1|90832.1|90851.7|90826.7|90860.3|90835.3|90851.7|90826.7|54
1638868520000|2021-12-07 09:15:20|90852.6|90827.6|90844.7|90819.7|90853.5|90828.5|90842.9|90817.9|52
1638868530000|2021-12-07 09:15:30|90845|90820|90842.6|90817.6|90846.6|90821.6|90841|90816|41
1638868540000|2021-12-07 09:15:40|90843.4|90818.4|90826.3|90801.3|90843.4|90818.4|90826.3|90801.3|56
1638868550000|2021-12-07 09:15:50|90826.6|90801.6|90825.7|90800.7|90827.4|90802.4|90823.6|90798.6|61
1638868560000|2021-12-07 09:16:00|90826.2|90801.2|90824.9|90799.9|90826.7|90801.7|90822.8|90797.8|36
1638868570000|2021-12-07 09:16:10|90825.3|90800.3|90814.2|90789.2|90825.7|90800.7|90812.9|90787.9|44
1638868580000|2021-12-07 09:16:20|90814.7|90789.7|90817.4|90792.4|90824.6|90799.6|90813.5|90788.5|62
1638868590000|2021-12-07 09:16:30|90816.9|90791.9|90819.5|90794.5|90820.2|90795.2|90816.4|90791.4|42
1638868600000|2021-12-07 09:16:40|90819.6|90794.6|90817.9|90792.9|90820.2|90795.2|90817.6|90792.6|38
1638868610000|2021-12-07 09:16:50|90818|90793|90817.8|90792.8|90820.6|90795.6|90816.5|90791.5|52
1638868620000|2021-12-07 09:17:00|90818|90793|90811.9|90786.9|90818.8|90793.8|90811|90786|40
1638868630000|2021-12-07 09:17:10|90811.3|90786.3|90808.2|90783.2|90811.9|90786.9|90807|90782|52
1638868640000|2021-12-07 09:17:20|90807.7|90782.7|90809.7|90784.7|90810.9|90785.9|90807.5|90782.5|33
1638868650000|2021-12-07 09:17:30|90809.8|90784.8|90809.6|90784.6|90812|90787|90807.2|90782.2|46
1638868660000|2021-12-07 09:17:40|90809.8|90784.8|90807.4|90782.4|90812.9|90787.9|90807.1|90782.1|43
1638868670000|2021-12-07 09:17:50|90807.6|90782.6|90806.3|90781.3|90809.7|90784.7|90805.3|90780.3|50
1638868680000|2021-12-07 09:18:00|90806.6|90781.6|90811.9|90786.9|90813.9|90788.9|90804.3|90779.3|57
1638868690000|2021-12-07 09:18:10|90811.5|90786.5|90758.4|90733.4|90813.9|90788.9|90758.4|90733.4|61
1638868700000|2021-12-07 09:18:20|90760.5|90735.5|90783.8|90758.8|90784.1|90759.1|90757.8|90732.8|57
1638868710000|2021-12-07 09:18:30|90784.8|90759.8|90791.9|90766.9|90798|90773|90784.8|90759.8|52
1638868720000|2021-12-07 09:18:40|90791.8|90766.8|90789|90764|90792.8|90767.8|90787.4|90762.4|42
1638868730000|2021-12-07 09:18:50|90789.2|90764.2|90785.6|90760.6|90789.2|90764.2|90785.6|90760.6|31
1638868740000|2021-12-07 09:19:00|90785.8|90760.8|90794.3|90769.3|90794.8|90769.8|90785|90760|58
1638868750000|2021-12-07 09:19:10|90794|90769|90793.5|90768.5|90797|90772|90792.6|90767.6|44
1638868760000|2021-12-07 09:19:20|90793.3|90768.3|90795.4|90770.4|90796.4|90771.4|90791.5|90766.5|37
1638868770000|2021-12-07 09:19:30|90795.1|90770.1|90796.5|90771.5|90802.5|90777.5|90795.1|90770.1|52
1638868780000|2021-12-07 09:19:40|90796.1|90771.1|90810.2|90785.2|90810.8|90785.8|90790|90765|56
1638868790000|2021-12-07 09:19:50|90810.4|90785.4|90826.7|90801.7|90827.1|90802.1|90808|90783|52
1638868800000|2021-12-07 09:20:00|90826|90801|90835.5|90810.5|90839.7|90814.7|90825.4|90800.4|51
1638868810000|2021-12-07 09:20:10|90835.1|90810.1|90836.3|90811.3|90837.2|90812.2|90834.1|90809.1|33
1638868820000|2021-12-07 09:20:20|90836.4|90811.4|90842.8|90817.8|90842.8|90817.8|90836.2|90811.2|52
1638868830000|2021-12-07 09:20:30|90841.9|90816.9|90840.5|90815.5|90848.7|90823.7|90839.9|90814.9|66
1638868840000|2021-12-07 09:20:40|90841.8|90816.8|90844.3|90819.3|90846.3|90821.3|90840.8|90815.8|58
1638868850000|2021-12-07 09:20:50|90844.8|90819.8|90825.9|90800.9|90845|90820|90825.8|90800.8|56
1638868860000|2021-12-07 09:21:00|90826.3|90801.3|90823|90798|90827.1|90802.1|90820.2|90795.2|45
1638868870000|2021-12-07 09:21:10|90822.3|90797.3|90823|90798|90824.3|90799.3|90820.4|90795.4|47
1638868880000|2021-12-07 09:21:20|90823.5|90798.5|90820|90795|90824.2|90799.2|90820|90795|43
1638868890000|2021-12-07 09:21:30|90821.8|90796.8|90817.3|90792.3|90821.8|90796.8|90815.2|90790.2|47
1638868900000|2021-12-07 09:21:40|90817.6|90792.6|90818.6|90793.6|90820.6|90795.6|90817.6|90792.6|29
1638868910000|2021-12-07 09:21:50|90818.8|90793.8|90818.9|90793.9|90819.7|90794.7|90818.7|90793.7|28
1638868920000|2021-12-07 09:22:00|90819|90794|90815.5|90790.5|90819.5|90794.5|90814.2|90789.2|31
1638868930000|2021-12-07 09:22:10|90814.8|90789.8|90808|90783|90816|90791|90808|90783|37
1638868940000|2021-12-07 09:22:20|90807|90782|90805.6|90780.6|90809|90784|90804.8|90779.8|41
1638868950000|2021-12-07 09:22:30|90805.7|90780.7|90804.1|90779.1|90809.8|90784.8|90799.7|90774.7|60
1638868960000|2021-12-07 09:22:40|90803.8|90778.8|90800.8|90775.8|90808.5|90783.5|90800.7|90775.7|48
1638868970000|2021-12-07 09:22:50|90803|90778|90805.8|90780.8|90808.7|90783.7|90801.9|90776.9|43
1638868980000|2021-12-07 09:23:00|90806.2|90781.2|90802.3|90777.3|90807.2|90782.2|90800.9|90775.9|40
1638868990000|2021-12-07 09:23:10|90801.8|90776.8|90799.9|90774.9|90802.5|90777.5|90794|90769|50
1638869000000|2021-12-07 09:23:20|90800.1|90775.1|90795.2|90770.2|90800.6|90775.6|90793.4|90768.4|48
1638869010000|2021-12-07 09:23:30|90794.6|90769.6|90796|90771|90796.4|90771.4|90793.9|90768.9|31
1638869020000|2021-12-07 09:23:40|90795.7|90770.7|90794|90769|90796.3|90771.3|90793.9|90768.9|10
1638869030000|2021-12-07 09:23:50|90794.2|90769.2|90785.6|90760.6|90795.2|90770.2|90784.3|90759.3|55
1638869040000|2021-12-07 09:24:00|90785.5|90760.5|90791.5|90766.5|90792.6|90767.6|90784.6|90759.6|43
1638869050000|2021-12-07 09:24:10|90790|90765|90785.9|90760.9|90791.6|90766.6|90785|90760|50
1638869060000|2021-12-07 09:24:20|90785.7|90760.7|90785.4|90760.4|90787.3|90762.3|90783.3|90758.3|46
1638869070000|2021-12-07 09:24:30|90785.1|90760.1|90785.5|90760.5|90791.9|90766.9|90782|90757|55
1638869080000|2021-12-07 09:24:40|90785.4|90760.4|90793.2|90768.2|90794.2|90769.2|90785.1|90760.1|60
1638869090000|2021-12-07 09:24:50|90792.8|90767.8|90792.1|90767.1|90792.8|90767.8|90788.8|90763.8|42
1638869100000|2021-12-07 09:25:00|90792.5|90767.5|90796|90771|90796.7|90771.7|90791.3|90766.3|47
1638869110000|2021-12-07 09:25:10|90796.7|90771.7|90795.9|90770.9|90796.7|90771.7|90795.4|90770.4|28
1638869120000|2021-12-07 09:25:20|90796|90771|90785.3|90760.3|90796|90771|90785.3|90760.3|39
1638869130000|2021-12-07 09:25:30|90784.4|90759.4|90781.1|90756.1|90785.8|90760.8|90779|90754|40
1638869140000|2021-12-07 09:25:40|90781.2|90756.2|90781.1|90756.1|90781.9|90756.9|90781|90756|29
1638869150000|2021-12-07 09:25:50|90780.2|90755.2|90779.6|90754.6|90780.4|90755.4|90779.6|90754.6|27
1638869160000|2021-12-07 09:26:00|90779.5|90754.5|90785.3|90760.3|90788.4|90763.4|90779.5|90754.5|41
1638869170000|2021-12-07 09:26:10|90785.2|90760.2|90781.9|90756.9|90785.7|90760.7|90779.2|90754.2|40
1638869180000|2021-12-07 09:26:20|90782.1|90757.1|90778.6|90753.6|90784.1|90759.1|90776.3|90751.3|52
1638869190000|2021-12-07 09:26:30|90778.9|90753.9|90778.4|90753.4|90779|90754|90777.3|90752.3|30
1638869200000|2021-12-07 09:26:40|90779.5|90754.5|90782.7|90757.7|90789.5|90764.5|90779.4|90754.4|51
1638869210000|2021-12-07 09:26:50|90782.9|90757.9|90789.9|90764.9|90790.3|90765.3|90777.7|90752.7|51
1638869220000|2021-12-07 09:27:00|90790.3|90765.3|90797.9|90772.9|90797.9|90772.9|90790.3|90765.3|52
1638869230000|2021-12-07 09:27:10|90798|90773|90795.7|90770.7|90799.6|90774.6|90791.5|90766.5|47
1638869240000|2021-12-07 09:27:20|90795.8|90770.8|90799.1|90774.1|90799.8|90774.8|90794.7|90769.7|35
1638869250000|2021-12-07 09:27:30|90798.6|90773.6|90795.8|90770.8|90799.7|90774.7|90795.7|90770.7|28
1638869260000|2021-12-07 09:27:40|90795.4|90770.4|90797.7|90772.7|90797.7|90772.7|90794.3|90769.3|43
1638869270000|2021-12-07 09:27:50|90797.4|90772.4|90798.1|90773.1|90798.1|90773.1|90795.8|90770.8|32
1638869280000|2021-12-07 09:28:00|90798|90773|90798.5|90773.5|90798.5|90773.5|90793.6|90768.6|44
1638869290000|2021-12-07 09:28:10|90798.4|90773.4|90791.2|90766.2|90798.9|90773.9|90790.7|90765.7|31
1638869300000|2021-12-07 09:28:20|90790.9|90765.9|90800.3|90775.3|90800.3|90775.3|90790.9|90765.9|29
1638869310000|2021-12-07 09:28:30|90800.7|90775.7|90799.8|90774.8|90800.7|90775.7|90798.8|90773.8|20
1638869320000|2021-12-07 09:28:40|90799.4|90774.4|90799.8|90774.8|90802.7|90777.7|90799.2|90774.2|35
1638869330000|2021-12-07 09:28:50|90799.9|90774.9|90800.9|90775.9|90801.8|90776.8|90799.3|90774.3|37
1638869340000|2021-12-07 09:29:00|90801.4|90776.4|90804.7|90779.7|90807.3|90782.3|90801.4|90776.4|37
1638869350000|2021-12-07 09:29:10|90804.9|90779.9|90805.5|90780.5|90805.5|90780.5|90803.2|90778.2|31
1638869360000|2021-12-07 09:29:20|90806.8|90781.8|90805.7|90780.7|90809.3|90784.3|90804.7|90779.7|38
1638869370000|2021-12-07 09:29:30|90805.2|90780.2|90804.8|90779.8|90806.2|90781.2|90803.7|90778.7|35
1638869380000|2021-12-07 09:29:40|90805.2|90780.2|90809.8|90784.8|90816.8|90791.8|90804.4|90779.4|57
1638869390000|2021-12-07 09:29:50|90809.9|90784.9|90810.7|90785.7|90812|90787|90809.9|90784.9|31
1638869400000|2021-12-07 09:30:00|90810.9|90785.9|90835.1|90810.1|90836.2|90811.2|90810.9|90785.9|52
1638869410000|2021-12-07 09:30:10|90835.6|90810.6|90845.1|90820.1|90847.2|90822.2|90835.6|90810.6|58
1638869420000|2021-12-07 09:30:20|90845.5|90820.5|90847.5|90822.5|90848.2|90823.2|90845|90820|33
1638869430000|2021-12-07 09:30:30|90847.1|90822.1|90841.2|90816.2|90847.8|90822.8|90839.7|90814.7|40
1638869440000|2021-12-07 09:30:40|90840.8|90815.8|90851.4|90826.4|90853.2|90828.2|90839.8|90814.8|63
1638869450000|2021-12-07 09:30:50|90851.3|90826.3|90850.9|90825.9|90853|90828|90849.4|90824.4|42
1638869460000|2021-12-07 09:31:00|90850.4|90825.4|90845.6|90820.6|90854.7|90829.7|90845.6|90820.6|51
1638869470000|2021-12-07 09:31:10|90844.4|90819.4|90844.8|90819.8|90847.1|90822.1|90844.4|90819.4|44
1638869480000|2021-12-07 09:31:20|90844.6|90819.6|90834.7|90809.7|90844.7|90819.7|90833.8|90808.8|59
1638869490000|2021-12-07 09:31:30|90835|90810|90839.1|90814.1|90840.3|90815.3|90832.6|90807.6|47
1638869500000|2021-12-07 09:31:40|90838.9|90813.9|90844|90819|90845.3|90820.3|90836.3|90811.3|41
1638869510000|2021-12-07 09:31:50|90843.8|90818.8|90844.9|90819.9|90846.7|90821.7|90839.9|90814.9|48
1638869520000|2021-12-07 09:32:00|90844.5|90819.5|90835.5|90810.5|90847.8|90822.8|90832.9|90807.9|41
1638869530000|2021-12-07 09:32:10|90835.6|90810.6|90829.9|90804.9|90836.1|90811.1|90829.9|90804.9|33
1638869540000|2021-12-07 09:32:20|90830.1|90805.1|90829.4|90804.4|90833.4|90808.4|90828.5|90803.5|35
1638869550000|2021-12-07 09:32:30|90829.3|90804.3|90824.9|90799.9|90829.3|90804.3|90823.7|90798.7|43
1638869560000|2021-12-07 09:32:40|90825.9|90800.9|90825.4|90800.4|90826.2|90801.2|90825|90800|16
1638869570000|2021-12-07 09:32:50|90825.7|90800.7|90824.6|90799.6|90832.6|90807.6|90824.5|90799.5|39
1638869580000|2021-12-07 09:33:00|90824.7|90799.7|90823|90798|90826.1|90801.1|90821.9|90796.9|41
1638869590000|2021-12-07 09:33:10|90822.9|90797.9|90825.5|90800.5|90825.5|90800.5|90819.8|90794.8|42
1638869600000|2021-12-07 09:33:20|90826.6|90801.6|90820.9|90795.9|90826.6|90801.6|90817.3|90792.3|49
1638869610000|2021-12-07 09:33:30|90821.1|90796.1|90822.5|90797.5|90826.1|90801.1|90820.5|90795.5|50
1638869620000|2021-12-07 09:33:40|90823|90798|90821.3|90796.3|90824.3|90799.3|90820.8|90795.8|48
1638869630000|2021-12-07 09:33:50|90821.2|90796.2|90822.4|90797.4|90824.5|90799.5|90821.2|90796.2|41
1638869640000|2021-12-07 09:34:00|90822.2|90797.2|90817.6|90792.6|90822.2|90797.2|90816.9|90791.9|37
1638869650000|2021-12-07 09:34:10|90818|90793|90809.8|90784.8|90818.1|90793.1|90809|90784|41
1638869660000|2021-12-07 09:34:20|90810.8|90785.8|90815.5|90790.5|90816.2|90791.2|90808.7|90783.7|55
1638869670000|2021-12-07 09:34:30|90814.9|90789.9|90822.1|90797.1|90823.3|90798.3|90814.9|90789.9|47
1638869680000|2021-12-07 09:34:40|90822.4|90797.4|90821.6|90796.6|90829.1|90804.1|90821.6|90796.6|47
1638869690000|2021-12-07 09:34:50|90820.8|90795.8|90822.5|90797.5|90823.2|90798.2|90818.1|90793.1|34
1638869700000|2021-12-07 09:35:00|90823.9|90798.9|90816.4|90791.4|90823.9|90798.9|90816|90791|43
1638869710000|2021-12-07 09:35:10|90816.3|90791.3|90814.2|90789.2|90816.3|90791.3|90814.1|90789.1|27
1638869720000|2021-12-07 09:35:20|90814.4|90789.4|90817.6|90792.6|90822.3|90797.3|90814.4|90789.4|36
1638869730000|2021-12-07 09:35:30|90817.9|90792.9|90819.2|90794.2|90821|90796|90816.9|90791.9|41
1638869740000|2021-12-07 09:35:40|90818.8|90793.8|90835.4|90810.4|90838.5|90813.5|90818.8|90793.8|42
1638869750000|2021-12-07 09:35:50|90835.3|90810.3|90835|90810|90835.9|90810.9|90833.4|90808.4|28
1638869760000|2021-12-07 09:36:00|90834.8|90809.8|90834.7|90809.7|90836.1|90811.1|90833.5|90808.5|35
1638869770000|2021-12-07 09:36:10|90834.6|90809.6|90833.3|90808.3|90834.7|90809.7|90833|90808|23
1638869780000|2021-12-07 09:36:20|90833.4|90808.4|90827.4|90802.4|90833.4|90808.4|90825.4|90800.4|42
1638869790000|2021-12-07 09:36:30|90827|90802|90826.9|90801.9|90827.5|90802.5|90825.4|90800.4|26
1638869800000|2021-12-07 09:36:40|90826.8|90801.8|90826.9|90801.9|90828.4|90803.4|90826.1|90801.1|20
1638869810000|2021-12-07 09:36:50|90826.8|90801.8|90836.7|90811.7|90838.8|90813.8|90826.6|90801.6|60
1638869820000|2021-12-07 09:37:00|90836.4|90811.4|90839.4|90814.4|90839.6|90814.6|90836.3|90811.3|49
1638869830000|2021-12-07 09:37:10|90840.7|90815.7|90833.5|90808.5|90840.7|90815.7|90830.4|90805.4|50
1638869840000|2021-12-07 09:37:20|90833.7|90808.7|90833.5|90808.5|90836.7|90811.7|90832.7|90807.7|40
1638869850000|2021-12-07 09:37:30|90833.2|90808.2|90858.2|90833.2|90858.2|90833.2|90833.1|90808.1|59
1638869860000|2021-12-07 09:37:40|90858.1|90833.1|90861.2|90836.2|90861.9|90836.9|90856.7|90831.7|36
1638869870000|2021-12-07 09:37:50|90861.5|90836.5|90853.5|90828.5|90861.5|90836.5|90850.2|90825.2|50
1638869880000|2021-12-07 09:38:00|90854.9|90829.9|90852.1|90827.1|90856|90831|90851.3|90826.3|39
1638869890000|2021-12-07 09:38:10|90852.3|90827.3|90850.2|90825.2|90852.4|90827.4|90848.9|90823.9|43
1638869900000|2021-12-07 09:38:20|90849.8|90824.8|90850.7|90825.7|90851.1|90826.1|90849.4|90824.4|36
1638869910000|2021-12-07 09:38:30|90851|90826|90853.6|90828.6|90856.6|90831.6|90849.7|90824.7|34
1638869920000|2021-12-07 09:38:40|90853.8|90828.8|90855.5|90830.5|90855.8|90830.8|90852.8|90827.8|40
1638869930000|2021-12-07 09:38:50|90855.1|90830.1|90857.1|90832.1|90858.4|90833.4|90854.4|90829.4|47
1638869940000|2021-12-07 09:39:00|90856.8|90831.8|90855.8|90830.8|90857.9|90832.9|90854.7|90829.7|41
1638869950000|2021-12-07 09:39:10|90855.9|90830.9|90862.2|90837.2|90862.7|90837.7|90855.9|90830.9|45
1638869960000|2021-12-07 09:39:20|90861.8|90836.8|90863.6|90838.6|90864.9|90839.9|90861.8|90836.8|37
1638869970000|2021-12-07 09:39:30|90863.4|90838.4|90865.6|90840.6|90866.3|90841.3|90860.9|90835.9|35
1638869980000|2021-12-07 09:39:40|90865.4|90840.4|90863.9|90838.9|90867.5|90842.5|90863.3|90838.3|34
1638869990000|2021-12-07 09:39:50|90864|90839|90865.7|90840.7|90868.3|90843.3|90863.7|90838.7|47
1638870000000|2021-12-07 09:40:00|90866.3|90841.3|90862.1|90837.1|90867|90842|90861.8|90836.8|44
1638870010000|2021-12-07 09:40:10|90861.9|90836.9|90863.1|90838.1|90865.5|90840.5|90861.9|90836.9|49
1638870020000|2021-12-07 09:40:20|90863|90838|90857.8|90832.8|90863.9|90838.9|90853|90828|46
1638870030000|2021-12-07 09:40:30|90857.6|90832.6|90865.5|90840.5|90865.5|90840.5|90854.8|90829.8|35
1638870040000|2021-12-07 09:40:40|90867.2|90842.2|90857.2|90832.2|90867.2|90842.2|90856.2|90831.2|51
1638870050000|2021-12-07 09:40:50|90857.4|90832.4|90860.7|90835.7|90861.8|90836.8|90856.3|90831.3|28
1638870060000|2021-12-07 09:41:00|90860.8|90835.8|90853.1|90828.1|90861.1|90836.1|90852.8|90827.8|42
1638870070000|2021-12-07 09:41:10|90853.2|90828.2|90865.9|90840.9|90865.9|90840.9|90852.4|90827.4|44
1638870080000|2021-12-07 09:41:20|90864.5|90839.5|90879.9|90854.9|90879.9|90854.9|90863.6|90838.6|50
1638870090000|2021-12-07 09:41:30|90879.2|90854.2|90874.5|90849.5|90881.2|90856.2|90874.5|90849.5|50
1638870100000|2021-12-07 09:41:40|90874.2|90849.2|90875.2|90850.2|90875.7|90850.7|90872.1|90847.1|47
1638870110000|2021-12-07 09:41:50|90875.4|90850.4|90879.8|90854.8|90881.4|90856.4|90875.4|90850.4|55
1638870120000|2021-12-07 09:42:00|90879.6|90854.6|90876.6|90851.6|90881.5|90856.5|90876.6|90851.6|44
1638870130000|2021-12-07 09:42:10|90876.5|90851.5|90844.8|90819.8|90877.2|90852.2|90844.6|90819.6|67
1638870140000|2021-12-07 09:42:20|90843.3|90818.3|90833|90808|90843.3|90818.3|90830.4|90805.4|55
1638870150000|2021-12-07 09:42:30|90833.2|90808.2|90832.8|90807.8|90837.9|90812.9|90831|90806|50
1638870160000|2021-12-07 09:42:40|90833.9|90808.9|90830.2|90805.2|90833.9|90808.9|90826|90801|46
1638870170000|2021-12-07 09:42:50|90829.9|90804.9|90812.1|90787.1|90830|90805|90811.1|90786.1|52
1638870180000|2021-12-07 09:43:00|90810.4|90785.4|90803.2|90778.2|90811.1|90786.1|90803.2|90778.2|58
1638870190000|2021-12-07 09:43:10|90802.2|90777.2|90794.6|90769.6|90803|90778|90794.2|90769.2|50
1638870200000|2021-12-07 09:43:20|90795.4|90770.4|90798.1|90773.1|90799.9|90774.9|90795.1|90770.1|41
1638870210000|2021-12-07 09:43:30|90797.3|90772.3|90798.9|90773.9|90799.5|90774.5|90796.9|90771.9|29
1638870220000|2021-12-07 09:43:40|90799.1|90774.1|90798.4|90773.4|90801.1|90776.1|90797.8|90772.8|31
1638870230000|2021-12-07 09:43:50|90798.6|90773.6|90794.9|90769.9|90798.9|90773.9|90793.5|90768.5|48
1638870240000|2021-12-07 09:44:00|90794.5|90769.5|90789.8|90764.8|90794.7|90769.7|90788|90763|42
1638870250000|2021-12-07 09:44:10|90790|90765|90781|90756|90791.1|90766.1|90781|90756|50
1638870260000|2021-12-07 09:44:20|90781.1|90756.1|90776.4|90751.4|90781.8|90756.8|90775.7|90750.7|28
1638870270000|2021-12-07 09:44:30|90775.6|90750.6|90777|90752|90777.4|90752.4|90775.6|90750.6|21
1638870280000|2021-12-07 09:44:40|90776.9|90751.9|90777.5|90752.5|90778.8|90753.8|90773.4|90748.4|46
1638870290000|2021-12-07 09:44:50|90777.4|90752.4|90782.3|90757.3|90783.9|90758.9|90777.4|90752.4|52
1638870300000|2021-12-07 09:45:00|90782.6|90757.6|90786.2|90761.2|90792.2|90767.2|90782.5|90757.5|64
1638870310000|2021-12-07 09:45:10|90785.8|90760.8|90779.9|90754.9|90790.9|90765.9|90779|90754|61
1638870320000|2021-12-07 09:45:20|90779.8|90754.8|90783.5|90758.5|90783.6|90758.6|90778.2|90753.2|52
1638870330000|2021-12-07 09:45:30|90783.2|90758.2|90779.5|90754.5|90785|90760|90779.2|90754.2|40
1638870340000|2021-12-07 09:45:40|90780.3|90755.3|90807.3|90782.3|90807.3|90782.3|90778.1|90753.1|56
1638870350000|2021-12-07 09:45:50|90807.2|90782.2|90802.9|90777.9|90808.6|90783.6|90802.6|90777.6|40
1638870360000|2021-12-07 09:46:00|90803.1|90778.1|90794.8|90769.8|90803.2|90778.2|90794.8|90769.8|32
1638870370000|2021-12-07 09:46:10|90795.1|90770.1|90794.8|90769.8|90795.6|90770.6|90794.5|90769.5|27
1638870380000|2021-12-07 09:46:20|90794.9|90769.9|90797.2|90772.2|90798.1|90773.1|90794.3|90769.3|38
1638870390000|2021-12-07 09:46:30|90799.5|90774.5|90807.2|90782.2|90807.9|90782.9|90799.5|90774.5|41
1638870400000|2021-12-07 09:46:40|90808.6|90783.6|90814.2|90789.2|90818.2|90793.2|90808.6|90783.6|51
1638870410000|2021-12-07 09:46:50|90814.1|90789.1|90812.3|90787.3|90814.9|90789.9|90808.2|90783.2|44
1638870420000|2021-12-07 09:47:00|90811.6|90786.6|90810.8|90785.8|90813.5|90788.5|90808.9|90783.9|46
1638870430000|2021-12-07 09:47:10|90811|90786|90814.3|90789.3|90814.3|90789.3|90810.6|90785.6|46
1638870440000|2021-12-07 09:47:20|90814.9|90789.9|90811.5|90786.5|90814.9|90789.9|90809.9|90784.9|39
1638870450000|2021-12-07 09:47:30|90811.4|90786.4|90810.5|90785.5|90811.5|90786.5|90809.3|90784.3|23
1638870460000|2021-12-07 09:47:40|90810.7|90785.7|90817.4|90792.4|90818.8|90793.8|90810.7|90785.7|53
1638870470000|2021-12-07 09:47:50|90817.5|90792.5|90814.5|90789.5|90817.7|90792.7|90813.3|90788.3|39
1638870480000|2021-12-07 09:48:00|90814.4|90789.4|90807.6|90782.6|90814.7|90789.7|90807|90782|43
1638870490000|2021-12-07 09:48:10|90808.9|90783.9|90809.6|90784.6|90810.1|90785.1|90808.9|90783.9|34
1638870500000|2021-12-07 09:48:20|90809.7|90784.7|90810.1|90785.1|90811.4|90786.4|90807.2|90782.2|36
1638870510000|2021-12-07 09:48:30|90810.2|90785.2|90807|90782|90810.8|90785.8|90806.5|90781.5|43
1638870520000|2021-12-07 09:48:40|90806.8|90781.8|90811|90786|90812.6|90787.6|90806.8|90781.8|40
1638870530000|2021-12-07 09:48:50|90811.1|90786.1|90810.1|90785.1|90812.6|90787.6|90809.7|90784.7|29
1638870540000|2021-12-07 09:49:00|90810|90785|90810.6|90785.6|90811|90786|90808.9|90783.9|33
1638870550000|2021-12-07 09:49:10|90810.9|90785.9|90810.9|90785.9|90810.9|90785.9|90809.8|90784.8|18
1638870560000|2021-12-07 09:49:20|90810.8|90785.8|90808.6|90783.6|90810.8|90785.8|90808.1|90783.1|18
1638870570000|2021-12-07 09:49:30|90808.7|90783.7|90805|90780|90811.4|90786.4|90805|90780|30
1638870580000|2021-12-07 09:49:40|90805.3|90780.3|90808.1|90783.1|90808.4|90783.4|90805|90780|35
1638870590000|2021-12-07 09:49:50|90808.3|90783.3|90810.3|90785.3|90811|90786|90807.7|90782.7|42
1638870600000|2021-12-07 09:50:00|90810.4|90785.4|90810.6|90785.6|90811.4|90786.4|90810|90785|27
1638870610000|2021-12-07 09:50:10|90810.7|90785.7|90808.5|90783.5|90811.9|90786.9|90806.4|90781.4|39
1638870620000|2021-12-07 09:50:20|90810.4|90785.4|90809.2|90784.2|90810.5|90785.5|90807.6|90782.6|35
1638870630000|2021-12-07 09:50:30|90809.8|90784.8|90808.9|90783.9|90812.1|90787.1|90808.8|90783.8|31
1638870640000|2021-12-07 09:50:40|90808.8|90783.8|90810|90785|90811.1|90786.1|90808.8|90783.8|23
1638870650000|2021-12-07 09:50:50|90811.6|90786.6|90793.6|90768.6|90811.8|90786.8|90792.6|90767.6|47
1638870660000|2021-12-07 09:51:00|90795|90770|90793.9|90768.9|90795|90770|90793|90768|25
1638870670000|2021-12-07 09:51:10|90794.2|90769.2|90793.1|90768.1|90794.2|90769.2|90792.5|90767.5|28
1638870680000|2021-12-07 09:51:20|90793.8|90768.8|90808.4|90783.4|90815|90790|90793.8|90768.8|45
1638870690000|2021-12-07 09:51:30|90808.5|90783.5|90797.6|90772.6|90808.5|90783.5|90797|90772|47
1638870700000|2021-12-07 09:51:40|90797.1|90772.1|90799.3|90774.3|90799.7|90774.7|90793.5|90768.5|42
1638870710000|2021-12-07 09:51:50|90799.6|90774.6|90799.3|90774.3|90799.6|90774.6|90798.2|90773.2|25
1638870720000|2021-12-07 09:52:00|90799.5|90774.5|90802.2|90777.2|90803.1|90778.1|90798|90773|39
1638870730000|2021-12-07 09:52:10|90802.1|90777.1|90801.1|90776.1|90804.8|90779.8|90800.7|90775.7|32
1638870740000|2021-12-07 09:52:20|90801.3|90776.3|90802.7|90777.7|90802.9|90777.9|90801.2|90776.2|16
1638870750000|2021-12-07 09:52:30|90802.4|90777.4|90802.6|90777.6|90803.2|90778.2|90801|90776|39
1638870760000|2021-12-07 09:52:40|90802.5|90777.5|90803.2|90778.2|90807.3|90782.3|90801.3|90776.3|45
1638870770000|2021-12-07 09:52:50|90804.4|90779.4|90804.9|90779.9|90804.9|90779.9|90801.4|90776.4|35
1638870780000|2021-12-07 09:53:00|90805.1|90780.1|90807.8|90782.8|90808.2|90783.2|90803.7|90778.7|24
1638870790000|2021-12-07 09:53:10|90805.5|90780.5|90809.5|90784.5|90813|90788|90805.3|90780.3|27
1638870800000|2021-12-07 09:53:20|90809.6|90784.6|90800.2|90775.2|90810.5|90785.5|90799.4|90774.4|27
1638870810000|2021-12-07 09:53:30|90800.1|90775.1|90795.2|90770.2|90809.4|90784.4|90792.3|90767.3|52
1638870820000|2021-12-07 09:53:40|90795.5|90770.5|90796.7|90771.7|90797.3|90772.3|90793.1|90768.1|30
1638870830000|2021-12-07 09:53:50|90797|90772|90791.7|90766.7|90797.1|90772.1|90790.4|90765.4|40
1638870840000|2021-12-07 09:54:00|90791.5|90766.5|90789|90764|90791.5|90766.5|90788.6|90763.6|36
1638870850000|2021-12-07 09:54:10|90789.1|90764.1|90787.1|90762.1|90789.3|90764.3|90786.3|90761.3|38
1638870860000|2021-12-07 09:54:20|90787.5|90762.5|90779.6|90754.6|90787.5|90762.5|90778.4|90753.4|39
1638870870000|2021-12-07 09:54:30|90779.2|90754.2|90776.1|90751.1|90780|90755|90775.5|90750.5|43
1638870880000|2021-12-07 09:54:40|90776.3|90751.3|90772.5|90747.5|90776.9|90751.9|90770.9|90745.9|41
1638870890000|2021-12-07 09:54:50|90772.3|90747.3|90771.7|90746.7|90772.7|90747.7|90770.6|90745.6|28
1638870900000|2021-12-07 09:55:00|90770.9|90745.9|90768.8|90743.8|90772.5|90747.5|90768.8|90743.8|35
1638870910000|2021-12-07 09:55:10|90769|90744|90754.6|90729.6|90770.5|90745.5|90754.4|90729.4|42
1638870920000|2021-12-07 09:55:20|90754.5|90729.5|90753.2|90728.2|90754.7|90729.7|90752.6|90727.6|39
1638870930000|2021-12-07 09:55:30|90753.4|90728.4|90748.3|90723.3|90753.5|90728.5|90744.4|90719.4|43
1638870940000|2021-12-07 09:55:40|90746.9|90721.9|90757.7|90732.7|90760.8|90735.8|90742.4|90717.4|56
1638870950000|2021-12-07 09:55:50|90757.1|90732.1|90761.1|90736.1|90766.9|90741.9|90757.1|90732.1|59
1638870960000|2021-12-07 09:56:00|90761.3|90736.3|90753.1|90728.1|90762.1|90737.1|90752.6|90727.6|48
1638870970000|2021-12-07 09:56:10|90753.4|90728.4|90757.6|90732.6|90758|90733|90751.9|90726.9|33
1638870980000|2021-12-07 09:56:20|90758.2|90733.2|90743.5|90718.5|90758.8|90733.8|90741.3|90716.3|47
1638870990000|2021-12-07 09:56:30|90742.7|90717.7|90752.5|90727.5|90752.7|90727.7|90742|90717|47
1638871000000|2021-12-07 09:56:40|90752.2|90727.2|90751|90726|90757.4|90732.4|90751|90726|49
1638871010000|2021-12-07 09:56:50|90751.8|90726.8|90753.8|90728.8|90754.1|90729.1|90749.8|90724.8|47
1638871020000|2021-12-07 09:57:00|90753.4|90728.4|90753.9|90728.9|90755.2|90730.2|90752.9|90727.9|43
1638871030000|2021-12-07 09:57:10|90753.8|90728.8|90752.1|90727.1|90761.4|90736.4|90752.1|90727.1|53
1638871040000|2021-12-07 09:57:20|90754.9|90729.9|90750.7|90725.7|90756.4|90731.4|90745.5|90720.5|53
1638871050000|2021-12-07 09:57:30|90751|90726|90753.8|90728.8|90761.1|90736.1|90750.4|90725.4|49
1638871060000|2021-12-07 09:57:40|90753.7|90728.7|90754.6|90729.6|90754.6|90729.6|90748.9|90723.9|56
1638871070000|2021-12-07 09:57:50|90757.1|90732.1|90764|90739|90764.1|90739.1|90756.4|90731.4|47
1638871080000|2021-12-07 09:58:00|90763.1|90738.1|90770.3|90745.3|90771.5|90746.5|90763.1|90738.1|45
1638871090000|2021-12-07 09:58:10|90771|90746|90772.7|90747.7|90775.4|90750.4|90770.6|90745.6|35
1638871100000|2021-12-07 09:58:20|90772.8|90747.8|90773.8|90748.8|90774|90749|90772.7|90747.7|34
1638871110000|2021-12-07 09:58:30|90773.7|90748.7|90769.6|90744.6|90773.7|90748.7|90767.2|90742.2|39
1638871120000|2021-12-07 09:58:40|90769.3|90744.3|90772.5|90747.5|90777.8|90752.8|90768.1|90743.1|57
1638871130000|2021-12-07 09:58:50|90771.4|90746.4|90771.4|90746.4|90777.8|90752.8|90771.1|90746.1|63
1638871140000|2021-12-07 09:59:00|90772.8|90747.8|90772.5|90747.5|90773.9|90748.9|90765.6|90740.6|43
1638871150000|2021-12-07 09:59:10|90772.4|90747.4|90769.6|90744.6|90772.4|90747.4|90769.5|90744.5|41
1638871160000|2021-12-07 09:59:20|90769.5|90744.5|90777.9|90752.9|90778.8|90753.8|90769.2|90744.2|43
1638871170000|2021-12-07 09:59:30|90778.2|90753.2|90786.2|90736.2|90786.5|90755.3|90769.3|90736.2|51
1638871180000|2021-12-07 09:59:40|90788.8|90738.8|90789.9|90764.9|90793.2|90768.2|90770.4|90738.8|53
1638871190000|2021-12-07 09:59:50|90804|90754|90806.1|90756.1|90806.7|90767.5|90790.7|90752.1|56
1638871200000|2021-12-07 10:00:00|90793.5|90768.5|90770.4|90745.4|90794|90769|90769.6|90744.6|65
1638871210000|2021-12-07 10:00:10|90774.3|90749.3|90784.9|90759.9|90785.7|90760.7|90769.4|90744.4|60
1638871220000|2021-12-07 10:00:20|90784.8|90759.8|90802.5|90777.5|90802.8|90777.8|90784.4|90759.4|60
1638871230000|2021-12-07 10:00:30|90801.5|90776.5|90815.4|90790.4|90816|90791|90801.5|90776.5|57
1638871240000|2021-12-07 10:00:40|90815.5|90790.5|90818.2|90793.2|90819|90794|90813.8|90788.8|45
1638871250000|2021-12-07 10:00:50|90818.3|90793.3|90809|90784|90818.3|90793.3|90804.6|90779.6|47
1638871260000|2021-12-07 10:01:00|90808.9|90783.9|90831.6|90806.6|90832.1|90807.1|90801|90776|54
1638871270000|2021-12-07 10:01:10|90832.4|90807.4|90826.4|90801.4|90833.8|90808.8|90823|90798|54
1638871280000|2021-12-07 10:01:20|90826|90801|90833.5|90808.5|90837.7|90812.7|90825.4|90800.4|47
1638871290000|2021-12-07 10:01:30|90833|90808|90836.5|90811.5|90838.5|90813.5|90832.3|90807.3|50
1638871300000|2021-12-07 10:01:40|90837|90812|90834.5|90809.5|90837|90812|90831.9|90806.9|48
1638871310000|2021-12-07 10:01:50|90834.6|90809.6|90831.8|90806.8|90837.2|90812.2|90831.7|90806.7|52
1638871320000|2021-12-07 10:02:00|90832.3|90807.3|90834.9|90809.9|90835.8|90810.8|90831.1|90806.1|47
1638871330000|2021-12-07 10:02:10|90836.3|90811.3|90835.2|90810.2|90836.5|90811.5|90832|90807|47
1638871340000|2021-12-07 10:02:20|90835.6|90810.6|90832.8|90807.8|90835.6|90810.6|90832.6|90807.6|42
1638871350000|2021-12-07 10:02:30|90832.5|90807.5|90833|90808|90833.2|90808.2|90831.7|90806.7|38
1638871360000|2021-12-07 10:02:40|90832.9|90807.9|90829.8|90804.8|90833.3|90808.3|90829|90804|44
1638871370000|2021-12-07 10:02:50|90830.5|90805.5|90837.6|90812.6|90840|90815|90830.5|90805.5|47
1638871380000|2021-12-07 10:03:00|90837.8|90812.8|90839.6|90814.6|90840.6|90815.6|90836.7|90811.7|42
1638871390000|2021-12-07 10:03:10|90839.1|90814.1|90838.8|90813.8|90840.7|90815.7|90835.5|90810.5|47
1638871400000|2021-12-07 10:03:20|90839.9|90814.9|90846.8|90821.8|90847.1|90822.1|90839.1|90814.1|45
1638871410000|2021-12-07 10:03:30|90846.6|90821.6|90845.9|90820.9|90848.4|90823.4|90840.8|90815.8|46
1638871420000|2021-12-07 10:03:40|90846.5|90821.5|90839.5|90814.5|90846.6|90821.6|90839.5|90814.5|48
1638871430000|2021-12-07 10:03:50|90838.5|90813.5|90833.5|90808.5|90840.9|90815.9|90832.6|90807.6|41
1638871440000|2021-12-07 10:04:00|90833.4|90808.4|90828.2|90803.2|90833.4|90808.4|90825.4|90800.4|47
1638871450000|2021-12-07 10:04:10|90828|90803|90828.9|90803.9|90833.7|90808.7|90826.3|90801.3|49
1638871460000|2021-12-07 10:04:20|90829.1|90804.1|90830.1|90805.1|90831.5|90806.5|90827.2|90802.2|46
1638871470000|2021-12-07 10:04:30|90829.1|90804.1|90828.2|90803.2|90832.6|90807.6|90823.9|90798.9|43
1638871480000|2021-12-07 10:04:40|90828.4|90803.4|90820.2|90795.2|90828.5|90803.5|90819.6|90794.6|55
1638871490000|2021-12-07 10:04:50|90820.3|90795.3|90811.3|90786.3|90821|90796|90811.3|90786.3|50
1638871500000|2021-12-07 10:05:00|90811.6|90786.6|90815.6|90790.6|90816.8|90791.8|90810|90785|52
1638871510000|2021-12-07 10:05:10|90815.1|90790.1|90811|90786|90816.9|90791.9|90806.7|90781.7|46
1638871520000|2021-12-07 10:05:20|90811.5|90786.5|90815.9|90790.9|90816.4|90791.4|90806.6|90781.6|53
1638871530000|2021-12-07 10:05:30|90816|90791|90815.5|90790.5|90819.5|90794.5|90813.9|90788.9|48
1638871540000|2021-12-07 10:05:40|90815.6|90790.6|90816.4|90791.4|90822|90797|90815.6|90790.6|38
1638871550000|2021-12-07 10:05:50|90816.2|90791.2|90815.3|90790.3|90817.7|90792.7|90814.3|90789.3|45
1638871560000|2021-12-07 10:06:00|90815.7|90790.7|90819.3|90794.3|90819.8|90794.8|90815.6|90790.6|40
1638871570000|2021-12-07 10:06:10|90819.1|90794.1|90824.2|90799.2|90824.7|90799.7|90818.2|90793.2|46
1638871580000|2021-12-07 10:06:20|90824.3|90799.3|90858.2|90833.2|90859.7|90834.7|90822.1|90797.1|59
1638871590000|2021-12-07 10:06:30|90859.3|90834.3|90855.7|90830.7|90859.8|90834.8|90855.7|90830.7|46
1638871600000|2021-12-07 10:06:40|90855.6|90830.6|90855.1|90830.1|90857.5|90832.5|90854.5|90829.5|44
1638871610000|2021-12-07 10:06:50|90855|90830|90873|90848|90875.6|90850.6|90855|90830|55
1638871620000|2021-12-07 10:07:00|90873.2|90848.2|90883|90858|90887.4|90862.4|90872.6|90847.6|59
1638871630000|2021-12-07 10:07:10|90882.8|90857.8|90883.2|90858.2|90886.3|90861.3|90882|90857|45
1638871640000|2021-12-07 10:07:20|90883.3|90858.3|90899.4|90874.4|90901.2|90876.2|90882.5|90857.5|67
1638871650000|2021-12-07 10:07:30|90899.6|90874.6|90899.1|90874.1|90900.8|90875.8|90892.9|90867.9|52
1638871660000|2021-12-07 10:07:40|90899.4|90874.4|90887.6|90862.6|90899.6|90874.6|90887.6|90862.6|54
1638871670000|2021-12-07 10:07:50|90888.5|90863.5|90893.7|90868.7|90895|90870|90888.5|90863.5|45
1638871680000|2021-12-07 10:08:00|90894.1|90869.1|90895.4|90870.4|90895.9|90870.9|90893.7|90868.7|41
1638871690000|2021-12-07 10:08:10|90895.3|90870.3|90877.7|90852.7|90896|90871|90876.4|90851.4|55
1638871700000|2021-12-07 10:08:20|90877.3|90852.3|90867.9|90842.9|90877.3|90852.3|90863.7|90838.7|62
1638871710000|2021-12-07 10:08:30|90868.2|90843.2|90855.7|90830.7|90868.2|90843.2|90854.2|90829.2|48
1638871720000|2021-12-07 10:08:40|90855.9|90830.9|90859|90834|90859.3|90834.3|90855.1|90830.1|49
1638871730000|2021-12-07 10:08:50|90858.4|90833.4|90865.1|90840.1|90867.7|90842.7|90857.2|90832.2|59
1638871740000|2021-12-07 10:09:00|90865.5|90840.5|90871.7|90846.7|90872.8|90847.8|90862.6|90837.6|70
1638871750000|2021-12-07 10:09:10|90872.3|90847.3|90870.2|90845.2|90873.8|90848.8|90870.2|90845.2|49
1638871760000|2021-12-07 10:09:20|90870.5|90845.5|90866.6|90841.6|90870.9|90845.9|90862.6|90837.6|60
1638871770000|2021-12-07 10:09:30|90866.5|90841.5|90873.8|90848.8|90874.4|90849.4|90864.9|90839.9|52
1638871780000|2021-12-07 10:09:40|90872.5|90847.5|90869.4|90844.4|90874.9|90849.9|90868.5|90843.5|50
1638871790000|2021-12-07 10:09:50|90869.5|90844.5|90863.9|90838.9|90870.9|90845.9|90863.3|90838.3|46
1638871800000|2021-12-07 10:10:00|90864.2|90839.2|90852.1|90827.1|90867|90842|90848.9|90823.9|56
1638871810000|2021-12-07 10:10:10|90852.2|90827.2|90858.1|90833.1|90858.6|90833.6|90850|90825|36
1638871820000|2021-12-07 10:10:20|90858.2|90833.2|90873.9|90848.9|90873.9|90848.9|90857.8|90832.8|54
1638871830000|2021-12-07 10:10:30|90874|90849|90877.2|90852.2|90877.2|90852.2|90873.1|90848.1|42
1638871840000|2021-12-07 10:10:40|90877.4|90852.4|90878.4|90853.4|90878.4|90853.4|90876.6|90851.6|35
1638871850000|2021-12-07 10:10:50|90877.9|90852.9|90886.4|90861.4|90887.5|90862.5|90877.9|90852.9|49
1638871860000|2021-12-07 10:11:00|90885.8|90860.8|90878.6|90853.6|90886.4|90861.4|90876.4|90851.4|45
1638871870000|2021-12-07 10:11:10|90878.3|90853.3|90881.5|90856.5|90882.6|90857.6|90877.9|90852.9|37
1638871880000|2021-12-07 10:11:20|90881.9|90856.9|90883.1|90858.1|90884.5|90859.5|90879.9|90854.9|53
1638871890000|2021-12-07 10:11:30|90883.6|90858.6|90881.9|90856.9|90884.2|90859.2|90880.3|90855.3|35
1638871900000|2021-12-07 10:11:40|90881.7|90856.7|90881.9|90856.9|90882.7|90857.7|90879.8|90854.8|25
1638871910000|2021-12-07 10:11:50|90882.6|90857.6|90890.1|90865.1|90891.2|90866.2|90882.6|90857.6|58
1638871920000|2021-12-07 10:12:00|90890.5|90865.5|90889.3|90864.3|90899|90874|90886.5|90861.5|53
1638871930000|2021-12-07 10:12:10|90890.8|90865.8|90885.7|90860.7|90890.8|90865.8|90882.7|90857.7|57
1638871940000|2021-12-07 10:12:20|90885.5|90860.5|90880.5|90855.5|90885.9|90860.9|90879.1|90854.1|46
1638871950000|2021-12-07 10:12:30|90880.9|90855.9|90884.2|90859.2|90886.4|90861.4|90880.3|90855.3|45
1638871960000|2021-12-07 10:12:40|90884.6|90859.6|90883.8|90858.8|90888.5|90863.5|90881.7|90856.7|52
1638871970000|2021-12-07 10:12:50|90883.6|90858.6|90890.2|90865.2|90890.8|90865.8|90883.6|90858.6|48
1638871980000|2021-12-07 10:13:00|90890.5|90865.5|90891.1|90866.1|90892.4|90867.4|90887.8|90862.8|48
1638871990000|2021-12-07 10:13:10|90890.8|90865.8|90891.7|90866.7|90892.5|90867.5|90889.4|90864.4|28
1638872000000|2021-12-07 10:13:20|90891.4|90866.4|90891.2|90866.2|90892.4|90867.4|90890.7|90865.7|25
1638872010000|2021-12-07 10:13:30|90892.3|90867.3|90891.5|90866.5|90892.3|90867.3|90886.1|90861.1|47
1638872020000|2021-12-07 10:13:40|90891.7|90866.7|90890.3|90865.3|90892.2|90867.2|90886.7|90861.7|52
1638872030000|2021-12-07 10:13:50|90890.9|90865.9|90897|90872|90897.7|90872.7|90890.9|90865.9|48
1638872040000|2021-12-07 10:14:00|90897.1|90872.1|90896.4|90871.4|90897.1|90872.1|90895.5|90870.5|25
1638872050000|2021-12-07 10:14:10|90896.3|90871.3|90897.8|90872.8|90898.2|90873.2|90896.2|90871.2|28
1638872060000|2021-12-07 10:14:20|90897.9|90872.9|90903.3|90878.3|90903.3|90878.3|90896.7|90871.7|31
1638872070000|2021-12-07 10:14:30|90903.6|90878.6|90902.7|90877.7|90911.9|90886.9|90902.1|90877.1|49
1638872080000|2021-12-07 10:14:40|90902.4|90877.4|90909.1|90884.1|90909.2|90884.2|90902.2|90877.2|38
1638872090000|2021-12-07 10:14:50|90909.2|90884.2|90906|90881|90909.8|90884.8|90906|90881|42
1638872100000|2021-12-07 10:15:00|90905.8|90880.8|90893.8|90868.8|90905.8|90880.8|90893.7|90868.7|54
1638872110000|2021-12-07 10:15:10|90894.7|90869.7|90897.8|90872.8|90898.7|90873.7|90893.9|90868.9|39
1638872120000|2021-12-07 10:15:20|90897.6|90872.6|90898.3|90873.3|90899.4|90874.4|90897.5|90872.5|37
1638872130000|2021-12-07 10:15:30|90898.5|90873.5|90897.1|90872.1|90899.2|90874.2|90896.1|90871.1|32
1638872140000|2021-12-07 10:15:40|90897.4|90872.4|90902.3|90877.3|90903|90878|90896.3|90871.3|43
1638872150000|2021-12-07 10:15:50|90902.6|90877.6|90910.6|90885.6|90911|90886|90902.6|90877.6|49
1638872160000|2021-12-07 10:16:00|90910.2|90885.2|90906.9|90881.9|90911.5|90886.5|90906.7|90881.7|37
1638872170000|2021-12-07 10:16:10|90907.2|90882.2|90905.3|90880.3|90907.3|90882.3|90905.1|90880.1|36
1638872180000|2021-12-07 10:16:20|90903.6|90878.6|90904|90879|90908.6|90883.6|90902.1|90877.1|49
1638872190000|2021-12-07 10:16:30|90904.1|90879.1|90902.4|90877.4|90904.2|90879.2|90900.6|90875.6|35
1638872200000|2021-12-07 10:16:40|90902.2|90877.2|90899.9|90874.9|90902.2|90877.2|90897.8|90872.8|34
1638872210000|2021-12-07 10:16:50|90900.1|90875.1|90905.8|90880.8|90906.2|90881.2|90899.3|90874.3|45
1638872220000|2021-12-07 10:17:00|90905.4|90880.4|90907.8|90882.8|90908.4|90883.4|90903.9|90878.9|38
1638872230000|2021-12-07 10:17:10|90909.3|90884.3|90905.4|90880.4|90913.9|90888.9|90905|90880|35
1638872240000|2021-12-07 10:17:20|90907.7|90882.7|90899.4|90874.4|90907.7|90882.7|90899|90874|47
1638872250000|2021-12-07 10:17:30|90900.1|90875.1|90900.2|90875.2|90900.2|90875.2|90899.1|90874.1|27
1638872260000|2021-12-07 10:17:40|90900.1|90875.1|90904.4|90879.4|90906.8|90881.8|90900.1|90875.1|44
1638872270000|2021-12-07 10:17:50|90904.1|90879.1|90906.5|90881.5|90908.5|90883.5|90902.7|90877.7|39
1638872280000|2021-12-07 10:18:00|90906.6|90881.6|90913.3|90888.3|90913.4|90888.4|90904.7|90879.7|40
1638872290000|2021-12-07 10:18:10|90912.1|90887.1|90914.5|90889.5|90915.1|90890.1|90911.3|90886.3|45
1638872300000|2021-12-07 10:18:20|90914.2|90889.2|90908.9|90883.9|90916.8|90891.8|90908.9|90883.9|52
1638872310000|2021-12-07 10:18:30|90910.8|90885.8|90914.9|90889.9|90915|90890|90909.7|90884.7|39
1638872320000|2021-12-07 10:18:40|90914.8|90889.8|90915.8|90890.8|90917.8|90892.8|90914.6|90889.6|50
1638872330000|2021-12-07 10:18:50|90916|90891|90920.2|90895.2|90920.2|90895.2|90915.6|90890.6|46
1638872340000|2021-12-07 10:19:00|90919.8|90894.8|90920.6|90895.6|90923.6|90898.6|90918|90893|36
1638872350000|2021-12-07 10:19:10|90922.4|90897.4|90918.6|90893.6|90922.4|90897.4|90917.4|90892.4|50
1638872360000|2021-12-07 10:19:20|90918.4|90893.4|90916|90891|90918.6|90893.6|90914.1|90889.1|47
1638872370000|2021-12-07 10:19:30|90917.1|90892.1|90917.2|90892.2|90921.1|90896.1|90915.1|90890.1|51
1638872380000|2021-12-07 10:19:40|90917.5|90892.5|90920.3|90895.3|90920.8|90895.8|90916.4|90891.4|46
1638872390000|2021-12-07 10:19:50|90920.4|90895.4|90913.9|90888.9|90920.6|90895.6|90913.7|90888.7|45
1638872400000|2021-12-07 10:20:00|90913.1|90888.1|90930.6|90905.6|90932.5|90907.5|90912|90887|59
1638872410000|2021-12-07 10:20:10|90931.6|90906.6|90932.4|90907.4|90932.6|90907.6|90930.5|90905.5|34
1638872420000|2021-12-07 10:20:20|90932.1|90907.1|90942|90917|90942|90917|90930.7|90905.7|41
1638872430000|2021-12-07 10:20:30|90941.4|90916.4|90941.7|90916.7|90944.2|90919.2|90939|90914|55
1638872440000|2021-12-07 10:20:40|90941|90916|90942.1|90917.1|90942.7|90917.7|90940.8|90915.8|43
1638872450000|2021-12-07 10:20:50|90942.2|90917.2|90958.1|90933.1|90958.3|90933.3|90942.1|90917.1|50
1638872460000|2021-12-07 10:21:00|90958.2|90933.2|90963.8|90938.8|90969.7|90944.7|90957.4|90932.4|57
1638872470000|2021-12-07 10:21:10|90963.6|90938.6|90963.6|90938.6|90967.9|90942.9|90963.6|90938.6|46
1638872480000|2021-12-07 10:21:20|90960.4|90935.4|90960.4|90935.4|90962.6|90937.6|90958.6|90933.6|40
1638872490000|2021-12-07 10:21:30|90959.9|90934.9|90961.8|90936.8|90963.8|90938.8|90955.1|90930.1|42
1638872500000|2021-12-07 10:21:40|90961.6|90936.6|90962.2|90937.2|90962.7|90937.7|90959.4|90934.4|32
1638872510000|2021-12-07 10:21:50|90962.1|90937.1|90963.1|90938.1|90967.3|90942.3|90961.2|90936.2|45
1638872520000|2021-12-07 10:22:00|90963.5|90938.5|90962.6|90937.6|90963.6|90938.6|90962|90937|28
1638872530000|2021-12-07 10:22:10|90962.9|90937.9|90952.9|90927.9|90965.8|90940.8|90951.4|90926.4|42
1638872540000|2021-12-07 10:22:20|90953.1|90928.1|90952.6|90927.6|90958.3|90933.3|90951.8|90926.8|53
1638872550000|2021-12-07 10:22:30|90959.2|90934.2|90965.3|90940.3|90967.1|90942.1|90959.2|90934.2|40
1638872560000|2021-12-07 10:22:40|90963.2|90938.2|90967.4|90942.4|90969.5|90944.5|90960|90935|58
1638872570000|2021-12-07 10:22:50|90966.7|90941.7|90970.8|90945.8|90972.4|90947.4|90964.3|90939.3|43
1638872580000|2021-12-07 10:23:00|90969.9|90944.9|90969.5|90944.5|90975.2|90950.2|90967.5|90942.5|51
1638872590000|2021-12-07 10:23:10|90969.4|90944.4|90966.7|90941.7|90970.7|90945.7|90966.7|90941.7|37
1638872600000|2021-12-07 10:23:20|90967.8|90942.8|90959.2|90934.2|90967.8|90942.8|90957.6|90932.6|48
1638872610000|2021-12-07 10:23:30|90959.8|90934.8|90953.3|90928.3|90960|90935|90952.1|90927.1|35
1638872620000|2021-12-07 10:23:40|90952.6|90927.6|90951.5|90926.5|90957|90932|90951.3|90926.3|52
1638872630000|2021-12-07 10:23:50|90951.8|90926.8|90953.6|90928.6|90957.9|90932.9|90951.2|90926.2|38
1638872640000|2021-12-07 10:24:00|90953.1|90928.1|90945.7|90920.7|90954.8|90929.8|90943.9|90918.9|53
1638872650000|2021-12-07 10:24:10|90946.2|90921.2|90934.1|90909.1|90947|90922|90932.1|90907.1|58
1638872660000|2021-12-07 10:24:20|90934.4|90909.4|90932.4|90907.4|90934.4|90909.4|90930.6|90905.6|41
1638872670000|2021-12-07 10:24:30|90932.8|90907.8|90937.4|90912.4|90940.4|90915.4|90932.2|90907.2|41
1638872680000|2021-12-07 10:24:40|90937.7|90912.7|90943.5|90918.5|90947.9|90922.9|90935.9|90910.9|56
1638872690000|2021-12-07 10:24:50|90943.7|90918.7|90944.5|90919.5|90944.8|90919.8|90942.8|90917.8|41
1638872700000|2021-12-07 10:25:00|90944.4|90919.4|90937.4|90912.4|90954|90929|90936.6|90911.6|60
1638872710000|2021-12-07 10:25:10|90937.7|90912.7|90938.5|90913.5|90939.5|90914.5|90933.8|90908.8|53
1638872720000|2021-12-07 10:25:20|90938.1|90913.1|90937.2|90912.2|90941.2|90916.2|90935.4|90910.4|38
1638872730000|2021-12-07 10:25:30|90937.1|90912.1|90936.7|90911.7|90939.5|90914.5|90935.5|90910.5|33
1638872740000|2021-12-07 10:25:40|90936.8|90911.8|90936.8|90911.8|90937.2|90912.2|90935.9|90910.9|27
1638872750000|2021-12-07 10:25:50|90936.2|90911.2|90936.8|90911.8|90937.1|90912.1|90936.2|90911.2|23
1638872760000|2021-12-07 10:26:00|90936.9|90911.9|90937.8|90912.8|90945|90920|90936.1|90911.1|50
1638872770000|2021-12-07 10:26:10|90936.9|90911.9|90937.2|90912.2|90938.2|90913.2|90933.5|90908.5|31
1638872780000|2021-12-07 10:26:20|90935.5|90910.5|90945.2|90920.2|90945.9|90920.9|90935.5|90910.5|37
1638872790000|2021-12-07 10:26:30|90945.3|90920.3|90944.5|90919.5|90947.2|90922.2|90944|90919|47
1638872800000|2021-12-07 10:26:40|90944.4|90919.4|90945|90920|90945.7|90920.7|90944.4|90919.4|35
1638872810000|2021-12-07 10:26:50|90945.2|90920.2|90942.4|90917.4|90945.5|90920.5|90941.5|90916.5|44
1638872820000|2021-12-07 10:27:00|90942.6|90917.6|90943.6|90918.6|90946|90921|90942.6|90917.6|42
1638872830000|2021-12-07 10:27:10|90943.5|90918.5|90954|90929|90957.3|90932.3|90943.5|90918.5|51
1638872840000|2021-12-07 10:27:20|90951.8|90926.8|90973.9|90948.9|90977.9|90952.9|90951.8|90926.8|61
1638872850000|2021-12-07 10:27:30|90975.2|90950.2|90967.3|90942.3|90976.3|90951.3|90964.7|90939.7|53
1638872860000|2021-12-07 10:27:40|90968.1|90943.1|90969.4|90944.4|90975.3|90950.3|90965.7|90940.7|66
1638872870000|2021-12-07 10:27:50|90971.4|90946.4|90967.8|90942.8|90972.1|90947.1|90963.9|90938.9|35
1638872880000|2021-12-07 10:28:00|90968.2|90943.2|90968.3|90943.3|90971.5|90946.5|90966.6|90941.6|52
1638872890000|2021-12-07 10:28:10|90968.2|90943.2|90967.4|90942.4|90970.3|90945.3|90967.2|90942.2|32
1638872900000|2021-12-07 10:28:20|90967|90942|90967.4|90942.4|90969.3|90944.3|90965.9|90940.9|41
1638872910000|2021-12-07 10:28:30|90967.5|90942.5|90964.6|90939.6|90970.2|90945.2|90964.3|90939.3|34
1638872920000|2021-12-07 10:28:40|90966|90941|90965.1|90940.1|90966.8|90941.8|90964.9|90939.9|16
1638872930000|2021-12-07 10:28:50|90964.9|90939.9|90966.2|90941.2|90966.5|90941.5|90964.9|90939.9|17
1638872940000|2021-12-07 10:29:00|90966.7|90941.7|90974.1|90949.1|90974.1|90949.1|90964.8|90939.8|44
1638872950000|2021-12-07 10:29:10|90972.1|90947.1|90971|90946|90974.8|90949.8|90971|90946|44
1638872960000|2021-12-07 10:29:20|90971.4|90946.4|90970.4|90945.4|90973.4|90948.4|90969.2|90944.2|40
1638872970000|2021-12-07 10:29:30|90969.9|90944.9|90973.5|90948.5|90973.7|90948.7|90967|90942|45
1638872980000|2021-12-07 10:29:40|90973.7|90948.7|90972.3|90947.3|90974.5|90949.5|90969.2|90944.2|54
1638872990000|2021-12-07 10:29:50|90971.1|90946.1|90974.1|90949.1|90974.6|90949.6|90970.2|90945.2|41
1638873000000|2021-12-07 10:30:00|90972.4|90947.4|90969.7|90944.7|90972.9|90947.9|90969.6|90944.6|48
1638873010000|2021-12-07 10:30:10|90969.6|90944.6|90968.4|90943.4|90972|90947|90966.9|90941.9|49
1638873020000|2021-12-07 10:30:20|90968.1|90943.1|90977|90952|90977|90952|90968|90943|38
1638873030000|2021-12-07 10:30:30|90975.7|90950.7|90969.5|90944.5|90976.1|90951.1|90968.1|90943.1|43
1638873040000|2021-12-07 10:30:40|90970|90945|90975.9|90950.9|90977|90952|90967.9|90942.9|37
1638873050000|2021-12-07 10:30:50|90976.2|90951.2|90973.7|90948.7|90976.4|90951.4|90972.3|90947.3|42
1638873060000|2021-12-07 10:31:00|90973.5|90948.5|90985.7|90960.7|90986.5|90961.5|90973.5|90948.5|59
1638873070000|2021-12-07 10:31:10|90983.7|90958.7|90991.5|90966.5|90994|90969|90983.6|90958.6|51
1638873080000|2021-12-07 10:31:20|90990.4|90965.4|90990.4|90965.4|90992.9|90967.9|90988.7|90963.7|40
1638873090000|2021-12-07 10:31:30|90990.3|90965.3|90987.9|90962.9|90990.3|90965.3|90987.1|90962.1|48
1638873100000|2021-12-07 10:31:40|90987.7|90962.7|90981.9|90956.9|90988.5|90963.5|90980.2|90955.2|35
1638873110000|2021-12-07 10:31:50|90979.6|90954.6|90991.3|90966.3|90994.2|90969.2|90979.6|90954.6|46
1638873120000|2021-12-07 10:32:00|90991.9|90966.9|90990.1|90965.1|90993.4|90968.4|90988.4|90963.4|48
1638873130000|2021-12-07 10:32:10|90990.6|90965.6|90988.3|90963.3|90990.6|90965.6|90980.8|90955.8|44
1638873140000|2021-12-07 10:32:20|90987.6|90962.6|90987.4|90962.4|90988.8|90963.8|90986|90961|32
1638873150000|2021-12-07 10:32:30|90987.6|90962.6|90979.9|90954.9|90988.4|90963.4|90979.9|90954.9|36
1638873160000|2021-12-07 10:32:40|90979.7|90954.7|90974.5|90949.5|90979.9|90954.9|90974.5|90949.5|41
1638873170000|2021-12-07 10:32:50|90975.2|90950.2|90977.1|90952.1|90977.1|90952.1|90973.6|90948.6|32
1638873180000|2021-12-07 10:33:00|90976.7|90951.7|90972.6|90947.6|90976.7|90951.7|90971.4|90946.4|30
1638873190000|2021-12-07 10:33:10|90974.1|90949.1|90973|90948|90975.2|90950.2|90971.4|90946.4|35
1638873200000|2021-12-07 10:33:20|90973.4|90948.4|90970|90945|90973.8|90948.8|90967.3|90942.3|26
1638873210000|2021-12-07 10:33:30|90971|90946|90972.7|90947.7|90974|90949|90969.6|90944.6|27
1638873220000|2021-12-07 10:33:40|90972|90947|90970.7|90945.7|90974.9|90949.9|90970.2|90945.2|26
1638873230000|2021-12-07 10:33:50|90969.6|90944.6|90970.2|90945.2|90970.5|90945.5|90969.5|90944.5|18
1638873240000|2021-12-07 10:34:00|90970.7|90945.7|90979.2|90954.2|90984.5|90959.5|90970.2|90945.2|47
1638873250000|2021-12-07 10:34:10|90979.5|90954.5|90980.4|90955.4|90987.5|90962.5|90978.9|90953.9|61
1638873260000|2021-12-07 10:34:20|90980.8|90955.8|90987.6|90962.6|90989.8|90964.8|90978.4|90953.4|33
1638873270000|2021-12-07 10:34:30|90988.1|90963.1|90983.4|90958.4|90988.1|90963.1|90979.7|90954.7|56
1638873280000|2021-12-07 10:34:40|90983.8|90958.8|90984.6|90959.6|90987.1|90962.1|90981.6|90956.6|45
1638873290000|2021-12-07 10:34:50|90983.7|90958.7|90996.1|90971.1|90996.1|90971.1|90983.7|90958.7|51
1638873300000|2021-12-07 10:35:00|90991|90966|90984.7|90959.7|90994.7|90969.7|90982.6|90957.6|54
1638873310000|2021-12-07 10:35:10|90984.4|90959.4|90987.7|90962.7|90988.6|90963.6|90982.6|90957.6|47
1638873320000|2021-12-07 10:35:20|90987.2|90962.2|90985.8|90960.8|90990.9|90965.9|90985.8|90960.8|47
1638873330000|2021-12-07 10:35:30|90985.9|90960.9|90983.9|90958.9|90987.1|90962.1|90983.4|90958.4|34
1638873340000|2021-12-07 10:35:40|90984.1|90959.1|90981|90956|90984.1|90959.1|90978.2|90953.2|56
1638873350000|2021-12-07 10:35:50|90981.5|90956.5|90983.9|90958.9|90984.6|90959.6|90981.1|90956.1|49
1638873360000|2021-12-07 10:36:00|90982.1|90957.1|90983.7|90958.7|90984|90959|90982|90957|32
1638873370000|2021-12-07 10:36:10|90983.8|90958.8|90984.3|90959.3|90986|90961|90982.5|90957.5|42
1638873380000|2021-12-07 10:36:20|90984.7|90959.7|90984.6|90959.6|90985.4|90960.4|90982.9|90957.9|31
1638873390000|2021-12-07 10:36:30|90984.4|90959.4|90982.1|90957.1|90985|90960|90981.2|90956.2|43
1638873400000|2021-12-07 10:36:40|90981.9|90956.9|90983.5|90958.5|90984.5|90959.5|90981.3|90956.3|28
1638873410000|2021-12-07 10:36:50|90983.4|90958.4|90984.4|90959.4|90985.2|90960.2|90981.8|90956.8|41
1638873420000|2021-12-07 10:37:00|90984.5|90959.5|90984.9|90959.9|90990.2|90965.2|90984.1|90959.1|42
1638873430000|2021-12-07 10:37:10|90984.6|90959.6|90986.4|90961.4|90986.4|90961.4|90984.5|90959.5|22
1638873440000|2021-12-07 10:37:20|90985.8|90960.8|90983.8|90958.8|90985.8|90960.8|90983.4|90958.4|30
1638873450000|2021-12-07 10:37:30|90983|90958|90986.8|90961.8|90987.3|90962.3|90983|90958|43
1638873460000|2021-12-07 10:37:40|90986.5|90961.5|90987.3|90962.3|90987.8|90962.8|90986.5|90961.5|21
1638873470000|2021-12-07 10:37:50|90987.5|90962.5|90986.3|90961.3|90987.6|90962.6|90984.4|90959.4|25
1638873480000|2021-12-07 10:38:00|90986.4|90961.4|90985|90960|90988.8|90963.8|90983.5|90958.5|49
1638873490000|2021-12-07 10:38:10|90984.8|90959.8|90990.6|90965.6|90992.1|90967.1|90983.9|90958.9|50
1638873500000|2021-12-07 10:38:20|90989.5|90964.5|90999.3|90974.3|90999.5|90974.5|90989.3|90964.3|45
1638873510000|2021-12-07 10:38:30|90999.6|90974.6|91001.7|90976.7|91002.4|90977.4|90998.1|90973.1|43
1638873520000|2021-12-07 10:38:40|91001.9|90976.9|91001.1|90976.1|91002.8|90977.8|90999.1|90974.1|40
1638873530000|2021-12-07 10:38:50|91000.8|90975.8|91000.3|90975.3|91003.3|90978.3|91000|90975|40
1638873540000|2021-12-07 10:39:00|91000.5|90975.5|91002.8|90977.8|91004.5|90979.5|90998.8|90973.8|52
1638873550000|2021-12-07 10:39:10|91000.7|90975.7|90997.9|90972.9|91003|90978|90997|90972|41
1638873560000|2021-12-07 10:39:20|90997.7|90972.7|90998.3|90973.3|90999.3|90974.3|90996.1|90971.1|31
1638873570000|2021-12-07 10:39:30|90998.1|90973.1|90996.6|90971.6|90998.1|90973.1|90994.3|90969.3|30
1638873580000|2021-12-07 10:39:40|90996.7|90971.7|90980|90955|90996.9|90971.9|90979.4|90954.4|47
1638873590000|2021-12-07 10:39:50|90979.4|90954.4|90982|90957|90987.5|90962.5|90979.4|90954.4|58
1638873600000|2021-12-07 10:40:00|90983|90958|90977.4|90952.4|90984.4|90959.4|90977.4|90952.4|48
1638873610000|2021-12-07 10:40:10|90978.6|90953.6|90981.1|90956.1|90981.8|90956.8|90976.1|90951.1|57
1638873620000|2021-12-07 10:40:20|90980.9|90955.9|90982.4|90957.4|90985.8|90960.8|90980|90955|45
1638873630000|2021-12-07 10:40:30|90981.7|90956.7|90979.7|90954.7|90982.7|90957.7|90977.4|90952.4|48
1638873640000|2021-12-07 10:40:40|90980.6|90955.6|90979.4|90954.4|90981.7|90956.7|90977.7|90952.7|30
1638873650000|2021-12-07 10:40:50|90978.8|90953.8|90979.5|90954.5|90979.9|90954.9|90978.8|90953.8|20
1638873660000|2021-12-07 10:41:00|90979.8|90954.8|90980.2|90955.2|90981.9|90956.9|90979.6|90954.6|48
1638873670000|2021-12-07 10:41:10|90980.4|90955.4|90980.1|90955.1|90981.1|90956.1|90980.1|90955.1|19
1638873680000|2021-12-07 10:41:20|90979.9|90954.9|90979.2|90954.2|90983.4|90958.4|90977.3|90952.3|45
1638873690000|2021-12-07 10:41:30|90979|90954|90979.3|90954.3|90979.7|90954.7|90977.8|90952.8|17
1638873700000|2021-12-07 10:41:40|90979.8|90954.8|90979.5|90954.5|90981.1|90956.1|90979.5|90954.5|18
1638873710000|2021-12-07 10:41:50|90979.6|90954.6|90979|90954|90980.6|90955.6|90978.8|90953.8|16
1638873720000|2021-12-07 10:42:00|90979.1|90954.1|90978.7|90953.7|90979.2|90954.2|90976.3|90951.3|37
1638873730000|2021-12-07 10:42:10|90978.3|90953.3|90976.4|90951.4|90978.3|90953.3|90970.9|90945.9|49
1638873740000|2021-12-07 10:42:20|90976.8|90951.8|90975.4|90950.4|90979.6|90954.6|90974.9|90949.9|42
1638873750000|2021-12-07 10:42:30|90975.3|90950.3|90970.2|90945.2|90975.8|90950.8|90970.2|90945.2|42
1638873760000|2021-12-07 10:42:40|90969.7|90944.7|90970.1|90945.1|90970.7|90945.7|90969.7|90944.7|11
1638873770000|2021-12-07 10:42:50|90970.4|90945.4|90969.3|90944.3|90970.6|90945.6|90969|90944|25
1638873780000|2021-12-07 10:43:00|90969|90944|90969.3|90944.3|90969.4|90944.4|90968.5|90943.5|22
1638873790000|2021-12-07 10:43:10|90975.2|90950.2|90967.6|90942.6|90975.2|90950.2|90966.7|90941.7|31
1638873800000|2021-12-07 10:43:20|90967.1|90942.1|90966.3|90941.3|90968.2|90943.2|90966.2|90941.2|30
1638873810000|2021-12-07 10:43:30|90966.4|90941.4|90970.1|90945.1|90971|90946|90966.4|90941.4|28
1638873820000|2021-12-07 10:43:40|90970.2|90945.2|90974.7|90949.7|90975.7|90950.7|90970|90945|37
1638873830000|2021-12-07 10:43:50|90974.9|90949.9|90973|90948|90976.8|90951.8|90971.5|90946.5|40
1638873840000|2021-12-07 10:44:00|90972.5|90947.5|90969.6|90944.6|90974.8|90949.8|90969.6|90944.6|51
1638873850000|2021-12-07 10:44:10|90970.1|90945.1|90973.9|90948.9|90974.9|90949.9|90970.1|90945.1|29
1638873860000|2021-12-07 10:44:20|90974|90949|90976.5|90951.5|90978.4|90953.4|90973.6|90948.6|50
1638873870000|2021-12-07 10:44:30|90975.9|90950.9|90973|90948|90976|90951|90972.8|90947.8|25
1638873880000|2021-12-07 10:44:40|90972.9|90947.9|90976.1|90951.1|90976.6|90951.6|90972.9|90947.9|33
1638873890000|2021-12-07 10:44:50|90975|90950|90985.5|90960.5|90985.6|90960.6|90975|90950|37
1638873900000|2021-12-07 10:45:00|90985.2|90960.2|90986.7|90961.7|90988|90963|90985|90960|43
1638873910000|2021-12-07 10:45:10|90986.6|90961.6|90986.2|90961.2|90989.2|90964.2|90985.9|90960.9|36
1638873920000|2021-12-07 10:45:20|90985.5|90960.5|90982.6|90957.6|90986.3|90961.3|90982.5|90957.5|47
1638873930000|2021-12-07 10:45:30|90983.6|90958.6|91001.8|90976.8|91001.8|90976.8|90979.5|90954.5|48
1638873940000|2021-12-07 10:45:40|91002.2|90977.2|91007.8|90982.8|91008.5|90983.5|91001.7|90976.7|59
1638873950000|2021-12-07 10:45:50|91008.1|90983.1|91010.8|90985.8|91012.1|90987.1|91007.2|90982.2|37
1638873960000|2021-12-07 10:46:00|91009.7|90984.7|91006.1|90981.1|91010.7|90985.7|91006|90981|38
1638873970000|2021-12-07 10:46:10|91006|90981|91005.3|90980.3|91006.3|90981.3|91004.9|90979.9|17
1638873980000|2021-12-07 10:46:20|91005.5|90980.5|91007.5|90982.5|91009.5|90984.5|91005.5|90980.5|37
1638873990000|2021-12-07 10:46:30|91007.4|90982.4|91000.8|90975.8|91008.1|90983.1|91000.3|90975.3|40
1638874000000|2021-12-07 10:46:40|91001.4|90976.4|91004.3|90979.3|91005.2|90980.2|91001.4|90976.4|27
1638874010000|2021-12-07 10:46:50|91004.1|90979.1|91013|90988|91013.4|90988.4|91004.1|90979.1|42
1638874020000|2021-12-07 10:47:00|91012.2|90987.2|91014.3|90989.3|91014.3|90989.3|91011.1|90986.1|38
1638874030000|2021-12-07 10:47:10|91016.4|90991.4|91014.4|90989.4|91016.6|90991.6|91014.3|90989.3|38
1638874040000|2021-12-07 10:47:20|91013.4|90988.4|91009.3|90984.3|91013.4|90988.4|91006.8|90981.8|40
1638874050000|2021-12-07 10:47:30|91009.2|90984.2|91008.3|90983.3|91010|90985|91006.8|90981.8|28
1638874060000|2021-12-07 10:47:40|91008.1|90983.1|91005.4|90980.4|91008.1|90983.1|91004.3|90979.3|35
1638874070000|2021-12-07 10:47:50|91006|90981|91007|90982|91010.7|90985.7|91006|90981|40
1638874080000|2021-12-07 10:48:00|91006.8|90981.8|91006.2|90981.2|91007.2|90982.2|91005.2|90980.2|32
1638874090000|2021-12-07 10:48:10|91005.9|90980.9|91011.3|90986.3|91013.2|90988.2|91005.6|90980.6|29
1638874100000|2021-12-07 10:48:20|91010.2|90985.2|91014.7|90989.7|91014.8|90989.8|91008|90983|52
1638874110000|2021-12-07 10:48:30|91014.5|90989.5|91011.4|90986.4|91014.8|90989.8|91010|90985|49
1638874120000|2021-12-07 10:48:40|91011.3|90986.3|91011.9|90986.9|91013.4|90988.4|91010.5|90985.5|42
1638874130000|2021-12-07 10:48:50|91011.7|90986.7|91011.8|90986.8|91012.3|90987.3|91011|90986|25
1638874140000|2021-12-07 10:49:00|91011.7|90986.7|91020.4|90995.4|91021.3|90996.3|91011.5|90986.5|44
1638874150000|2021-12-07 10:49:10|91020|90995|91016.7|90991.7|91021.4|90996.4|91015.2|90990.2|40
1638874160000|2021-12-07 10:49:20|91016.1|90991.1|91019.7|90994.7|91020.5|90995.5|91011.7|90986.7|44
1638874170000|2021-12-07 10:49:30|91019.2|90994.2|91020.9|90995.9|91022.5|90997.5|91018.7|90993.7|35
1638874180000|2021-12-07 10:49:40|91021.4|90996.4|91020.5|90995.5|91021.4|90996.4|91019|90994|28
1638874190000|2021-12-07 10:49:50|91020.2|90995.2|91023.6|90998.6|91023.6|90998.6|91020|90995|37
1638874200000|2021-12-07 10:50:00|91023.2|90998.2|91022.4|90997.4|91023.3|90998.3|91021.2|90996.2|32
1638874210000|2021-12-07 10:50:10|91022.3|90997.3|91023.2|90998.2|91023.3|90998.3|91021.6|90996.6|25
1638874220000|2021-12-07 10:50:20|91023.6|90998.6|91017.9|90992.9|91024.2|90999.2|91014.6|90989.6|47
1638874230000|2021-12-07 10:50:30|91016.3|90991.3|91007.5|90982.5|91016.3|90991.3|91006.7|90981.7|67
1638874240000|2021-12-07 10:50:40|91007.3|90982.3|91006.3|90981.3|91009.5|90984.5|91006.2|90981.2|47
1638874250000|2021-12-07 10:50:50|91006.1|90981.1|91006|90981|91007.7|90982.7|91006|90981|21
1638874260000|2021-12-07 10:51:00|91006.2|90981.2|91005.8|90980.8|91006.5|90981.5|91004.4|90979.4|40
1638874270000|2021-12-07 10:51:10|91005.2|90980.2|91005.2|90980.2|91006|90981|91004|90979|49
1638874280000|2021-12-07 10:51:20|91004.9|90979.9|91009.2|90984.2|91010.4|90985.4|91004.8|90979.8|42
1638874290000|2021-12-07 10:51:30|91009.3|90984.3|91006.8|90981.8|91009.4|90984.4|91005.7|90980.7|31
1638874300000|2021-12-07 10:51:40|91004.3|90979.3|91010.8|90985.8|91011.3|90986.3|91004.3|90979.3|45
1638874310000|2021-12-07 10:51:50|91010.7|90985.7|91009.5|90984.5|91011.6|90986.6|91007.1|90982.1|45
1638874320000|2021-12-07 10:52:00|91009.7|90984.7|90991.8|90966.8|91009.7|90984.7|90989.5|90964.5|49
1638874330000|2021-12-07 10:52:10|90992.3|90967.3|90991.9|90966.9|90993.4|90968.4|90989.5|90964.5|46
1638874340000|2021-12-07 10:52:20|90991.5|90966.5|91029.5|91004.5|91038|91013|90991.5|90966.5|46
1638874350000|2021-12-07 10:52:30|91029.4|91004.4|91036.5|91011.5|91039.6|91014.6|91029.3|91004.3|59
1638874360000|2021-12-07 10:52:40|91036.8|91011.8|91034.8|91009.8|91037|91012|91031.4|91006.4|54
1638874370000|2021-12-07 10:52:50|91034.7|91009.7|91037.1|91012.1|91038.6|91013.6|91034.7|91009.7|41
1638874380000|2021-12-07 10:53:00|91037.4|91012.4|91034.7|91009.7|91039.5|91014.5|91034.7|91009.7|50
1638874390000|2021-12-07 10:53:10|91034.6|91009.6|91035.5|91010.5|91036.4|91011.4|91031|91006|47
1638874400000|2021-12-07 10:53:20|91035.7|91010.7|91029.8|91004.8|91035.7|91010.7|91027.5|91002.5|55
1638874410000|2021-12-07 10:53:30|91029.5|91004.5|91022|90997|91029.5|91004.5|91021.1|90996.1|50
1638874420000|2021-12-07 10:53:40|91022.8|90997.8|91021.3|90996.3|91023.7|90998.7|91021.3|90996.3|20
1638874430000|2021-12-07 10:53:50|91021.2|90996.2|91018.5|90993.5|91021.9|90996.9|91013.2|90988.2|47
1638874440000|2021-12-07 10:54:00|91019.6|90994.6|91013.9|90988.9|91019.6|90994.6|91013.9|90988.9|47
1638874450000|2021-12-07 10:54:10|91016.6|90991.6|91012.6|90987.6|91016.6|90991.6|91010.9|90985.9|34
1638874460000|2021-12-07 10:54:20|91012.5|90987.5|91018.7|90993.7|91019.5|90994.5|91012.4|90987.4|36
1638874470000|2021-12-07 10:54:30|91018.9|90993.9|91019.5|90994.5|91021.7|90996.7|91018.5|90993.5|39
1638874480000|2021-12-07 10:54:40|91019.6|90994.6|91013.2|90988.2|91020.6|90995.6|91011.8|90986.8|51
1638874490000|2021-12-07 10:54:50|91010|90985|91007.5|90982.5|91012.9|90987.9|91007.5|90982.5|56
1638874500000|2021-12-07 10:55:00|91008.3|90983.3|91008.1|90983.1|91009.7|90984.7|91004.6|90979.6|48
1638874510000|2021-12-07 10:55:10|91007.9|90982.9|91006.4|90981.4|91008.7|90983.7|91005.6|90980.6|46
1638874520000|2021-12-07 10:55:20|91006.5|90981.5|91014.9|90989.9|91015.2|90990.2|91006.3|90981.3|44
1638874530000|2021-12-07 10:55:30|91015.4|90990.4|91015.1|90990.1|91016.6|90991.6|91013.1|90988.1|50
1638874540000|2021-12-07 10:55:40|91015.2|90990.2|91014.9|90989.9|91015.8|90990.8|91012.5|90987.5|37
1638874550000|2021-12-07 10:55:50|91014.5|90989.5|91018.3|90993.3|91018.4|90993.4|91014.5|90989.5|44
1638874560000|2021-12-07 10:56:00|91018.5|90993.5|91018.4|90993.4|91018.5|90993.5|91016.5|90991.5|31
1638874570000|2021-12-07 10:56:10|91018.6|90993.6|91020.5|90995.5|91021.3|90996.3|91015.8|90990.8|37
1638874580000|2021-12-07 10:56:20|91021|90996|91021.9|90996.9|91022.2|90997.2|91020|90995|36
1638874590000|2021-12-07 10:56:30|91020.4|90995.4|91022.1|90997.1|91023.2|90998.2|91020.4|90995.4|38
1638874600000|2021-12-07 10:56:40|91021.8|90996.8|91021.4|90996.4|91022.1|90997.1|91020.4|90995.4|25
1638874610000|2021-12-07 10:56:50|91021.5|90996.5|91021.6|90996.6|91023.3|90998.3|91020.8|90995.8|33
1638874620000|2021-12-07 10:57:00|91021.5|90996.5|91026.6|91001.6|91029.5|91004.5|91020.1|90995.1|40
1638874630000|2021-12-07 10:57:10|91026.3|91001.3|91024.2|90999.2|91026.8|91001.8|91022.1|90997.1|38
1638874640000|2021-12-07 10:57:20|91023.9|90998.9|91023.2|90998.2|91025.2|91000.2|91022.8|90997.8|40
1638874650000|2021-12-07 10:57:30|91023.6|90998.6|91021|90996|91024.1|90999.1|91021|90996|29
1638874660000|2021-12-07 10:57:40|91021.6|90996.6|91023.5|90998.5|91025.9|91000.9|91021.5|90996.5|45
1638874670000|2021-12-07 10:57:50|91023.4|90998.4|91022.4|90997.4|91024.5|90999.5|91022|90997|34
1638874680000|2021-12-07 10:58:00|91022.1|90997.1|91022.7|90997.7|91022.8|90997.8|91021.7|90996.7|26
1638874690000|2021-12-07 10:58:10|91025.1|91000.1|91023.8|90998.8|91027.4|91002.4|91023.3|90998.3|51
1638874700000|2021-12-07 10:58:20|91024.4|90999.4|91027.2|91002.2|91029.3|91004.3|91023.7|90998.7|40
1638874710000|2021-12-07 10:58:30|91027.3|91002.3|91030.5|91005.5|91032.4|91007.4|91026.7|91001.7|28
1638874720000|2021-12-07 10:58:40|91030.3|91005.3|91028.3|91003.3|91030.7|91005.7|91027.7|91002.7|32
1638874730000|2021-12-07 10:58:50|91028.1|91003.1|91026.3|91001.3|91028.1|91003.1|91025.8|91000.8|35
1638874740000|2021-12-07 10:59:00|91026.2|91001.2|91009.2|90984.2|91026.2|91001.2|91007.6|90982.6|52
1638874750000|2021-12-07 10:59:10|91008.4|90983.4|91003.4|90978.4|91009|90984|91002.9|90977.9|47
1638874760000|2021-12-07 10:59:20|91003.3|90978.3|91006|90981|91008.5|90983.5|91003.2|90978.2|47
1638874770000|2021-12-07 10:59:30|91006.1|90981.1|91005.2|90980.2|91006.2|90981.2|91004.4|90979.4|36
1638874780000|2021-12-07 10:59:40|91005.3|90980.3|91004.8|90979.8|91006.6|90981.6|91004.4|90979.4|38
1638874790000|2021-12-07 10:59:50|91004.6|90979.6|91007.1|90982.1|91011|90986|91004.6|90979.6|50
1638874800000|2021-12-07 11:00:00|91006.9|90981.9|91005.1|90980.1|91006.9|90981.9|91004.8|90979.8|33
1638874810000|2021-12-07 11:00:10|91005.2|90980.2|91007.5|90982.5|91008.8|90983.8|91001.8|90976.8|48
1638874820000|2021-12-07 11:00:20|91007.7|90982.7|91003.4|90978.4|91008.2|90983.2|91000.5|90975.5|46
1638874830000|2021-12-07 11:00:30|91004.1|90979.1|91003.8|90978.8|91004.1|90979.1|91001|90976|35
1638874840000|2021-12-07 11:00:40|91003.4|90978.4|90997.6|90972.6|91003.8|90978.8|90996.3|90971.3|49
1638874850000|2021-12-07 11:00:50|90999.2|90974.2|91000.4|90975.4|91002.9|90977.9|90994.5|90969.5|50
1638874860000|2021-12-07 11:01:00|91000.2|90975.2|90995.3|90970.3|91000.8|90975.8|90993.9|90968.9|39
1638874870000|2021-12-07 11:01:10|90995.1|90970.1|90993.9|90968.9|90998.2|90973.2|90993.2|90968.2|37
1638874880000|2021-12-07 11:01:20|90993.1|90968.1|90982|90957|90993.1|90968.1|90982|90957|46
1638874890000|2021-12-07 11:01:30|90981.6|90956.6|90981.7|90956.7|90983.7|90958.7|90981.2|90956.2|48
1638874900000|2021-12-07 11:01:40|90982.1|90957.1|90979.4|90954.4|90982.4|90957.4|90978.9|90953.9|41
1638874910000|2021-12-07 11:01:50|90979.2|90954.2|90977.2|90952.2|90979.9|90954.9|90974.6|90949.6|42
1638874920000|2021-12-07 11:02:00|90976.8|90951.8|90971.1|90946.1|90976.8|90951.8|90971.1|90946.1|52
1638874930000|2021-12-07 11:02:10|90972.3|90947.3|90976.4|90951.4|90977.9|90952.9|90972.3|90947.3|50
1638874940000|2021-12-07 11:02:20|90976.2|90951.2|90978.9|90953.9|90980.2|90955.2|90975.9|90950.9|40
1638874950000|2021-12-07 11:02:30|90979.1|90954.1|90979.2|90954.2|90979.5|90954.5|90978.2|90953.2|29
1638874960000|2021-12-07 11:02:40|90979.1|90954.1|90986.2|90961.2|90987.4|90962.4|90978.8|90953.8|55
1638874970000|2021-12-07 11:02:50|90986.3|90961.3|90987.1|90962.1|90988|90963|90986.1|90961.1|34
1638874980000|2021-12-07 11:03:00|90987.2|90962.2|90985.4|90960.4|90987.7|90962.7|90985.1|90960.1|37
1638874990000|2021-12-07 11:03:10|90985.5|90960.5|90985.4|90960.4|90986.5|90961.5|90984.8|90959.8|34
1638875000000|2021-12-07 11:03:20|90985.5|90960.5|90991.8|90966.8|90993.1|90968.1|90984.8|90959.8|43
1638875010000|2021-12-07 11:03:30|90991.9|90966.9|90986.8|90961.8|90993.2|90968.2|90985.5|90960.5|46
1638875020000|2021-12-07 11:03:40|90986.9|90961.9|90981.3|90956.3|90986.9|90961.9|90980.5|90955.5|44
1638875030000|2021-12-07 11:03:50|90981.7|90956.7|90976.6|90951.6|90981.8|90956.8|90976.5|90951.5|33
1638875040000|2021-12-07 11:04:00|90976.5|90951.5|90957.1|90932.1|90977.5|90952.5|90957.1|90932.1|50
1638875050000|2021-12-07 11:04:10|90954.4|90929.4|90952.1|90927.1|90956.3|90931.3|90949.9|90924.9|55
1638875060000|2021-12-07 11:04:20|90951.9|90926.9|90953.1|90928.1|90953.4|90928.4|90951|90926|36
1638875070000|2021-12-07 11:04:30|90952.5|90927.5|90950|90925|90953.5|90928.5|90948.2|90923.2|43
1638875080000|2021-12-07 11:04:40|90949.3|90924.3|90952.7|90927.7|90953.1|90928.1|90946.1|90921.1|55
1638875090000|2021-12-07 11:04:50|90952.4|90927.4|90951.1|90926.1|90952.8|90927.8|90950.4|90925.4|35
1638875100000|2021-12-07 11:05:00|90949.5|90924.5|90946.4|90921.4|90949.8|90924.8|90942|90917|57
1638875110000|2021-12-07 11:05:10|90946.9|90921.9|90957.4|90932.4|90958.9|90933.9|90946.8|90921.8|60
1638875120000|2021-12-07 11:05:20|90956.2|90931.2|90954.5|90929.5|90958.8|90933.8|90954|90929|43
1638875130000|2021-12-07 11:05:30|90954.4|90929.4|90951.2|90926.2|90954.9|90929.9|90948.5|90923.5|44
1638875140000|2021-12-07 11:05:40|90951.9|90926.9|90952|90927|90953.3|90928.3|90948.7|90923.7|53
1638875150000|2021-12-07 11:05:50|90951.6|90926.6|90950|90925|90956.1|90931.1|90949|90924|53
1638875160000|2021-12-07 11:06:00|90950.9|90925.9|90949.1|90924.1|90955.3|90930.3|90947.6|90922.6|42
1638875170000|2021-12-07 11:06:10|90949|90924|90951.9|90926.9|90953.7|90928.7|90947.8|90922.8|41
1638875180000|2021-12-07 11:06:20|90951.6|90926.6|90952.3|90927.3|90954.2|90929.2|90951.6|90926.6|36
1638875190000|2021-12-07 11:06:30|90952.5|90927.5|90957.7|90932.7|90959.1|90934.1|90951.2|90926.2|48
1638875200000|2021-12-07 11:06:40|90957|90932|90955.8|90930.8|90958.5|90933.5|90955.6|90930.6|38
1638875210000|2021-12-07 11:06:50|90955.3|90930.3|90953.1|90928.1|90957.7|90932.7|90952.2|90927.2|30
1638875220000|2021-12-07 11:07:00|90954.1|90929.1|90952|90927|90954.1|90929.1|90951.5|90926.5|37
1638875230000|2021-12-07 11:07:10|90952.9|90927.9|90959.7|90934.7|90964.9|90939.9|90950.7|90925.7|58
1638875240000|2021-12-07 11:07:20|90960|90935|90959.6|90934.6|90961.2|90936.2|90959|90934|30
1638875250000|2021-12-07 11:07:30|90959.7|90934.7|90968.8|90943.8|90972.3|90947.3|90959.6|90934.6|51
1638875260000|2021-12-07 11:07:40|90968.9|90943.9|90970.5|90945.5|90970.5|90945.5|90967|90942|36
1638875270000|2021-12-07 11:07:50|90970.4|90945.4|90966.9|90941.9|90970.7|90945.7|90965.7|90940.7|34
1638875280000|2021-12-07 11:08:00|90967|90942|90975.7|90950.7|90979|90954|90967|90942|56
1638875290000|2021-12-07 11:08:10|90976|90951|90977.5|90952.5|90977.8|90952.8|90975.1|90950.1|36
1638875300000|2021-12-07 11:08:20|90977.7|90952.7|90979|90954|90981.7|90956.7|90977.7|90952.7|31
1638875310000|2021-12-07 11:08:30|90978.7|90953.7|90982.3|90957.3|90983.1|90958.1|90977.8|90952.8|36
1638875320000|2021-12-07 11:08:40|90982.4|90957.4|90981.7|90956.7|90982.5|90957.5|90980.9|90955.9|26
1638875330000|2021-12-07 11:08:50|90981.5|90956.5|90984.6|90959.6|90985.4|90960.4|90981.1|90956.1|32
1638875340000|2021-12-07 11:09:00|90984.5|90959.5|90982|90957|90984.7|90959.7|90981.4|90956.4|45
1638875350000|2021-12-07 11:09:10|90982.2|90957.2|90980|90955|90982.9|90957.9|90980|90955|27
1638875360000|2021-12-07 11:09:20|90980.4|90955.4|90980.9|90955.9|90981.8|90956.8|90980.4|90955.4|30
1638875370000|2021-12-07 11:09:30|90981.1|90956.1|90977.7|90952.7|90981.3|90956.3|90976.9|90951.9|40
1638875380000|2021-12-07 11:09:40|90977.6|90952.6|90977.1|90952.1|90978.4|90953.4|90976.5|90951.5|28
1638875390000|2021-12-07 11:09:50|90977.3|90952.3|90977.2|90952.2|90978.3|90953.3|90975.7|90950.7|28
1638875400000|2021-12-07 11:10:00|90977.3|90952.3|90981.1|90956.1|90982.1|90957.1|90977.2|90952.2|49
1638875410000|2021-12-07 11:10:10|90980.9|90955.9|90980.5|90955.5|90981.9|90956.9|90979.6|90954.6|37
1638875420000|2021-12-07 11:10:20|90980.9|90955.9|90981|90956|90981.1|90956.1|90980.2|90955.2|25
1638875430000|2021-12-07 11:10:30|90980.9|90955.9|90977|90952|90981.1|90956.1|90975.6|90950.6|35
1638875440000|2021-12-07 11:10:40|90976.5|90951.5|90977.7|90952.7|90977.7|90952.7|90976.4|90951.4|21
1638875450000|2021-12-07 11:10:50|90978|90953|90979.3|90954.3|90980.3|90955.3|90978|90953|35
1638875460000|2021-12-07 11:11:00|90979.4|90954.4|90977|90952|90982.4|90957.4|90976.3|90951.3|45
1638875470000|2021-12-07 11:11:10|90977.2|90952.2|90979.1|90954.1|90979.1|90954.1|90976|90951|38
1638875480000|2021-12-07 11:11:20|90979.2|90954.2|90977.1|90952.1|90979.3|90954.3|90976.5|90951.5|23
1638875490000|2021-12-07 11:11:30|90978.3|90953.3|90979.3|90954.3|90980.5|90955.5|90975.1|90950.1|43
1638875500000|2021-12-07 11:11:40|90980|90955|90975.5|90950.5|90980.4|90955.4|90975.3|90950.3|38
1638875510000|2021-12-07 11:11:50|90975.8|90950.8|90975.9|90950.9|90976.8|90951.8|90975.1|90950.1|27
1638875520000|2021-12-07 11:12:00|90976.2|90951.2|90978.1|90953.1|90980.3|90955.3|90975.1|90950.1|45
1638875530000|2021-12-07 11:12:10|90978.3|90953.3|90980.8|90955.8|90981.1|90956.1|90978.3|90953.3|32
1638875540000|2021-12-07 11:12:20|90980.7|90955.7|90979.5|90954.5|90982.3|90957.3|90979.1|90954.1|35
1638875550000|2021-12-07 11:12:30|90980|90955|90976.6|90951.6|90983.4|90958.4|90976.4|90951.4|46
1638875560000|2021-12-07 11:12:40|90976.8|90951.8|90977.5|90952.5|90978.4|90953.4|90976.6|90951.6|29
1638875570000|2021-12-07 11:12:50|90977.8|90952.8|90978.6|90953.6|90980.9|90955.9|90977.7|90952.7|28
1638875580000|2021-12-07 11:13:00|90979.2|90954.2|90981.8|90956.8|90984.4|90959.4|90978.7|90953.7|40
1638875590000|2021-12-07 11:13:10|90981.5|90956.5|90977.3|90952.3|90982.1|90957.1|90977.2|90952.2|44
1638875600000|2021-12-07 11:13:20|90976.9|90951.9|90976.7|90951.7|90977.1|90952.1|90976.7|90951.7|3
1638875610000|2021-12-07 11:13:30|90974.7|90949.7|90974|90949|90976.7|90951.7|90973|90948|35
1638875620000|2021-12-07 11:13:40|90973.6|90948.6|90973.4|90948.4|90974.7|90949.7|90972.9|90947.9|19
1638875630000|2021-12-07 11:13:50|90973.5|90948.5|90970.6|90945.6|90973.5|90948.5|90969.2|90944.2|32
1638875640000|2021-12-07 11:14:00|90971.2|90946.2|90972.8|90947.8|90972.8|90947.8|90969.4|90944.4|28
1638875650000|2021-12-07 11:14:10|90972.4|90947.4|90961.2|90936.2|90973.1|90948.1|90958.6|90933.6|35
1638875660000|2021-12-07 11:14:20|90960.8|90935.8|90959.4|90934.4|90960.9|90935.9|90954.2|90929.2|48
1638875670000|2021-12-07 11:14:30|90959.3|90934.3|90955.8|90930.8|90959.3|90934.3|90953.3|90928.3|43
1638875680000|2021-12-07 11:14:40|90955.7|90930.7|90959|90934|90959.5|90934.5|90953.7|90928.7|43
1638875690000|2021-12-07 11:14:50|90959.2|90934.2|90964.7|90939.7|90964.7|90939.7|90958.5|90933.5|53
1638875700000|2021-12-07 11:15:00|90964.9|90939.9|90955.6|90930.6|90964.9|90939.9|90953|90928|51
1638875710000|2021-12-07 11:15:10|90955.5|90930.5|90953.1|90928.1|90955.5|90930.5|90953.1|90928.1|25
1638875720000|2021-12-07 11:15:20|90954.8|90929.8|90954.8|90929.8|90955.8|90930.8|90953.3|90928.3|43
1638875730000|2021-12-07 11:15:30|90955.1|90930.1|90955.5|90930.5|90956.5|90931.5|90951.5|90926.5|48
1638875740000|2021-12-07 11:15:40|90955.6|90930.6|90948.1|90923.1|90958.1|90933.1|90947.3|90922.3|48
1638875750000|2021-12-07 11:15:50|90947.9|90922.9|90946.1|90921.1|90950.8|90925.8|90945.7|90920.7|45
1638875760000|2021-12-07 11:16:00|90946.2|90921.2|90947.2|90922.2|90950.7|90925.7|90945.6|90920.6|36
1638875770000|2021-12-07 11:16:10|90947.1|90922.1|90945.7|90920.7|90949.4|90924.4|90944.4|90919.4|34
1638875780000|2021-12-07 11:16:20|90946|90921|90943.5|90918.5|90946|90921|90943.4|90918.4|37
1638875790000|2021-12-07 11:16:30|90943.6|90918.6|90944.8|90919.8|90946.7|90921.7|90943.4|90918.4|36
1638875800000|2021-12-07 11:16:40|90944.6|90919.6|90945|90920|90945.8|90920.8|90943.7|90918.7|27
1638875810000|2021-12-07 11:16:50|90945.5|90920.5|90945.5|90920.5|90948|90923|90943.8|90918.8|31
1638875820000|2021-12-07 11:17:00|90945.4|90920.4|90945.6|90920.6|90946.9|90921.9|90944.9|90919.9|45
1638875830000|2021-12-07 11:17:10|90945.9|90920.9|90940.3|90915.3|90946.4|90921.4|90939.5|90914.5|40
1638875840000|2021-12-07 11:17:20|90940.4|90915.4|90941.1|90916.1|90944.3|90919.3|90939.6|90914.6|37
1638875850000|2021-12-07 11:17:30|90941.7|90916.7|90941.9|90916.9|90946.5|90921.5|90940|90915|47
1638875860000|2021-12-07 11:17:40|90941.7|90916.7|90945.4|90920.4|90947.7|90922.7|90941.7|90916.7|47
1638875870000|2021-12-07 11:17:50|90945.5|90920.5|90942.2|90917.2|90945.5|90920.5|90940.6|90915.6|31
1638875880000|2021-12-07 11:18:00|90943|90918|90949.5|90924.5|90949.5|90924.5|90942.8|90917.8|40
1638875890000|2021-12-07 11:18:10|90949.1|90924.1|90949.1|90924.1|90949.6|90924.6|90948.6|90923.6|23
1638875900000|2021-12-07 11:18:20|90949.2|90924.2|90951.4|90926.4|90953.7|90928.7|90949.2|90924.2|34
1638875910000|2021-12-07 11:18:30|90950|90925|90953.4|90928.4|90953.9|90928.9|90949.9|90924.9|37
1638875920000|2021-12-07 11:18:40|90953.6|90928.6|90960.3|90935.3|90961.1|90936.1|90953.6|90928.6|42
1638875930000|2021-12-07 11:18:50|90960.1|90935.1|90964.2|90939.2|90964.6|90939.6|90959.4|90934.4|24
1638875940000|2021-12-07 11:19:00|90964|90939|90955.8|90930.8|90964|90939|90955.2|90930.2|45
1638875950000|2021-12-07 11:19:10|90955.9|90930.9|90955.1|90930.1|90956.6|90931.6|90954.5|90929.5|30
1638875960000|2021-12-07 11:19:20|90954.7|90929.7|90956.6|90931.6|90956.8|90931.8|90954.6|90929.6|18
1638875970000|2021-12-07 11:19:30|90956.1|90931.1|90956.5|90931.5|90956.5|90931.5|90955.3|90930.3|19
1638875980000|2021-12-07 11:19:40|90956.1|90931.1|90964.6|90939.6|90965|90940|90956.1|90931.1|38
1638875990000|2021-12-07 11:19:50|90965.5|90940.5|90966.9|90941.9|90967|90942|90965.3|90940.3|29
1638876000000|2021-12-07 11:20:00|90966.8|90941.8|90966.3|90941.3|90966.8|90941.8|90965.7|90940.7|20
1638876010000|2021-12-07 11:20:10|90966.4|90941.4|90970.4|90945.4|90971.9|90946.9|90966.4|90941.4|31
1638876020000|2021-12-07 11:20:20|90970.5|90945.5|90977.7|90952.7|90978.1|90953.1|90970.3|90945.3|46
1638876030000|2021-12-07 11:20:30|90977.4|90952.4|90975.6|90950.6|90977.5|90952.5|90975.1|90950.1|26
1638876040000|2021-12-07 11:20:40|90977.3|90952.3|90985.2|90960.2|90985.2|90960.2|90977.3|90952.3|46
1638876050000|2021-12-07 11:20:50|90985.3|90960.3|90998.7|90973.7|91000.2|90975.2|90985.1|90960.1|44
1638876060000|2021-12-07 11:21:00|90999|90974|91001|90976|91001.3|90976.3|90997.8|90972.8|47
1638876070000|2021-12-07 11:21:10|91000.8|90975.8|91000.9|90975.9|91003.7|90978.7|90998.3|90973.3|38
1638876080000|2021-12-07 11:21:20|91000.8|90975.8|90997.9|90972.9|91001.7|90976.7|90996.5|90971.5|34
1638876090000|2021-12-07 11:21:30|90997.8|90972.8|90995.1|90970.1|90998|90973|90994|90969|25
1638876100000|2021-12-07 11:21:40|90994.6|90969.6|90991.3|90966.3|90994.9|90969.9|90991|90966|48
1638876110000|2021-12-07 11:21:50|90991.5|90966.5|90994.3|90969.3|90997.8|90972.8|90990.8|90965.8|43
1638876120000|2021-12-07 11:22:00|90994.5|90969.5|91003.4|90978.4|91005.1|90980.1|90994.5|90969.5|51
1638876130000|2021-12-07 11:22:10|91003.8|90978.8|91002.3|90977.3|91004.8|90979.8|91002.2|90977.2|40
1638876140000|2021-12-07 11:22:20|91004.9|90979.9|91004.6|90979.6|91009.4|90984.4|91001.3|90976.3|55
1638876150000|2021-12-07 11:22:30|91003.3|90978.3|91008.4|90983.4|91008.4|90983.4|91003.3|90978.3|38
1638876160000|2021-12-07 11:22:40|91009.3|90984.3|91040.2|91015.2|91044.5|91019.5|91006.8|90981.8|68
1638876170000|2021-12-07 11:22:50|91040|91015|91042.5|91017.5|91044.2|91019.2|91039.5|91014.5|46
1638876180000|2021-12-07 11:23:00|91042.7|91017.7|91031.6|91006.6|91042.7|91017.7|91029.8|91004.8|52
1638876190000|2021-12-07 11:23:10|91031.9|91006.9|91020.7|90995.7|91034.3|91009.3|91019.8|90994.8|60
1638876200000|2021-12-07 11:23:20|91021.7|90996.7|91017.9|90992.9|91023.8|90998.8|91017.7|90992.7|57
1638876210000|2021-12-07 11:23:30|91018|90993|91016|90991|91020.1|90995.1|91015|90990|52
1638876220000|2021-12-07 11:23:40|91017.2|90992.2|91017.1|90992.1|91022.5|90997.5|91015.1|90990.1|46
1638876230000|2021-12-07 11:23:50|91017.8|90992.8|91017.7|90992.7|91020.3|90995.3|91015.4|90990.4|38
1638876240000|2021-12-07 11:24:00|91017.5|90992.5|91022.6|90997.6|91023.3|90998.3|91017.3|90992.3|52
1638876250000|2021-12-07 11:24:10|91022.3|90997.3|91022.2|90997.2|91023.6|90998.6|91020.1|90995.1|53
1638876260000|2021-12-07 11:24:20|91022.1|90997.1|91025.3|91000.3|91026.1|91001.1|91020|90995|45
1638876270000|2021-12-07 11:24:30|91024.9|90999.9|91022.4|90997.4|91027.2|91002.2|91020.3|90995.3|55
1638876280000|2021-12-07 11:24:40|91022.7|90997.7|91021.1|90996.1|91023.1|90998.1|91019.9|90994.9|36
1638876290000|2021-12-07 11:24:50|91022.1|90997.1|91020.3|90995.3|91022.1|90997.1|91019.4|90994.4|33
1638876300000|2021-12-07 11:25:00|91020.4|90995.4|91022.9|90997.9|91024.1|90999.1|91016.7|90991.7|40
1638876310000|2021-12-07 11:25:10|91023.8|90998.8|91026.6|91001.6|91026.7|91001.7|91023.1|90998.1|39
1638876320000|2021-12-07 11:25:20|91026.5|91001.5|91018.2|90993.2|91028.3|91003.3|91018.2|90993.2|40
1638876330000|2021-12-07 11:25:30|91019.6|90994.6|91025.1|91000.1|91028.1|91003.1|91019.6|90994.6|51
1638876340000|2021-12-07 11:25:40|91025|91000|91024.9|90999.9|91027.1|91002.1|91024.9|90999.9|32
1638876350000|2021-12-07 11:25:50|91025|91000|91027.1|91002.1|91028.8|91003.8|91025|91000|37
1638876360000|2021-12-07 11:26:00|91027.5|91002.5|91031.1|91006.1|91032.9|91007.9|91027.3|91002.3|45
1638876370000|2021-12-07 11:26:10|91032|91007|91033.4|91008.4|91036|91011|91032|91007|45
1638876380000|2021-12-07 11:26:20|91033.3|91008.3|91029.6|91004.6|91033.4|91008.4|91029.1|91004.1|42
1638876390000|2021-12-07 11:26:30|91029.3|91004.3|91025.9|91000.9|91030.9|91005.9|91024.7|90999.7|41
1638876400000|2021-12-07 11:26:40|91027.4|91002.4|91023.4|90998.4|91028.5|91003.5|91023.4|90998.4|38
1638876410000|2021-12-07 11:26:50|91021.3|90996.3|91020.5|90995.5|91022.9|90997.9|91019.9|90994.9|37
1638876420000|2021-12-07 11:27:00|91020.8|90995.8|91020.9|90995.9|91022.3|90997.3|91020.1|90995.1|39
1638876430000|2021-12-07 11:27:10|91019.6|90994.6|91023.4|90998.4|91023.9|90998.9|91019.6|90994.6|27
1638876440000|2021-12-07 11:27:20|91021.5|90996.5|91016.4|90991.4|91021.5|90996.5|91015.1|90990.1|49
1638876450000|2021-12-07 11:27:30|91016.1|90991.1|91010.6|90985.6|91016.1|90991.1|91009.4|90984.4|42
1638876460000|2021-12-07 11:27:40|91011.5|90986.5|91009.6|90984.6|91011.5|90986.5|91008.6|90983.6|28
1638876470000|2021-12-07 11:27:50|91008.8|90983.8|90999.2|90974.2|91008.9|90983.9|90996.7|90971.7|52
1638876480000|2021-12-07 11:28:00|90998.4|90973.4|90999.2|90974.2|91000.2|90975.2|90998.2|90973.2|45
1638876490000|2021-12-07 11:28:10|90999.3|90974.3|90993.8|90968.8|91000.2|90975.2|90993.6|90968.6|37
1638876500000|2021-12-07 11:28:20|90994.2|90969.2|90995|90970|90995.4|90970.4|90991.1|90966.1|43
1638876510000|2021-12-07 11:28:30|90995.1|90970.1|90989.5|90964.5|90995.5|90970.5|90989.5|90964.5|33
1638876520000|2021-12-07 11:28:40|90989.1|90964.1|91006.2|90981.2|91006.7|90981.7|90989.1|90964.1|43
1638876530000|2021-12-07 11:28:50|91006.3|90981.3|91000|90975|91008.9|90983.9|90999.7|90974.7|41
1638876540000|2021-12-07 11:29:00|91000.1|90975.1|90997.7|90972.7|91005.7|90980.7|90997.2|90972.2|48
1638876550000|2021-12-07 11:29:10|90998.1|90973.1|90994.7|90969.7|90998.1|90973.1|90994.5|90969.5|31
1638876560000|2021-12-07 11:29:20|90994.8|90969.8|90994.9|90969.9|90995.8|90970.8|90994.4|90969.4|25
1638876570000|2021-12-07 11:29:30|90995.3|90970.3|90995.6|90970.6|90996.1|90971.1|90993.6|90968.6|35
1638876580000|2021-12-07 11:29:40|90995.8|90970.8|90994.9|90969.9|90996.8|90971.8|90994.1|90969.1|33
1638876590000|2021-12-07 11:29:50|90994.8|90969.8|90994.3|90969.3|90995.9|90970.9|90993.9|90968.9|28
1638876600000|2021-12-07 11:30:00|90994.9|90969.9|90995.3|90970.3|90995.8|90970.8|90990.4|90965.4|45
1638876610000|2021-12-07 11:30:10|90995.2|90970.2|90996.7|90971.7|91002.9|90977.9|90995.1|90970.1|49
1638876620000|2021-12-07 11:30:20|90997|90972|91014.5|90989.5|91014.7|90989.7|90996.8|90971.8|55
1638876630000|2021-12-07 11:30:30|91015.4|90990.4|91002.2|90977.2|91015.8|90990.8|91001.4|90976.4|36
1638876640000|2021-12-07 11:30:40|91002.9|90977.9|91003.3|90978.3|91005|90980|91000.6|90975.6|33
1638876650000|2021-12-07 11:30:50|91003.6|90978.6|90996|90971|91003.6|90978.6|90995.3|90970.3|43
1638876660000|2021-12-07 11:31:00|90995.8|90970.8|91003.3|90978.3|91006.2|90981.2|90995.6|90970.6|37
1638876670000|2021-12-07 11:31:10|91002.2|90977.2|91000.6|90975.6|91003.1|90978.1|90999.5|90974.5|31
1638876680000|2021-12-07 11:31:20|91000.7|90975.7|91001.4|90976.4|91001.8|90976.8|90998.9|90973.9|26
1638876690000|2021-12-07 11:31:30|91001.3|90976.3|91005.7|90980.7|91015.7|90990.7|91000.5|90975.5|46
1638876700000|2021-12-07 11:31:40|91003.8|90978.8|90997.1|90972.1|91004.2|90979.2|90994.7|90969.7|36
1638876710000|2021-12-07 11:31:50|90998.7|90973.7|90997.8|90972.8|90999.3|90974.3|90997.5|90972.5|22
1638876720000|2021-12-07 11:32:00|90999.2|90974.2|90997.5|90972.5|91000|90975|90995.2|90970.2|39
1638876730000|2021-12-07 11:32:10|90996.9|90971.9|90995|90970|90998.8|90973.8|90994.2|90969.2|40
1638876740000|2021-12-07 11:32:20|90995.1|90970.1|91011.3|90986.3|91014.3|90989.3|90995|90970|47
1638876750000|2021-12-07 11:32:30|91012.2|90987.2|91010.7|90985.7|91013.1|90988.1|91010.7|90985.7|34
1638876760000|2021-12-07 11:32:40|91009.8|90984.8|91003.2|90978.2|91011.1|90986.1|91001.6|90976.6|50
1638876770000|2021-12-07 11:32:50|91002.4|90977.4|91005.5|90980.5|91008.1|90983.1|91002.4|90977.4|44
1638876780000|2021-12-07 11:33:00|91005.6|90980.6|91009.5|90984.5|91012|90987|91000.6|90975.6|52
1638876790000|2021-12-07 11:33:10|91009.3|90984.3|90999.2|90974.2|91010.4|90985.4|90999.1|90974.1|40
1638876800000|2021-12-07 11:33:20|90999.4|90974.4|91000.4|90975.4|91003.3|90978.3|90999.2|90974.2|37
1638876810000|2021-12-07 11:33:30|91000.5|90975.5|91004.3|90979.3|91004.6|90979.6|91000.2|90975.2|37
1638876820000|2021-12-07 11:33:40|91004.2|90979.2|90998.2|90973.2|91006.2|90981.2|90998|90973|40
1638876830000|2021-12-07 11:33:50|90998|90973|91002.2|90977.2|91002.9|90977.9|90998|90973|36
1638876840000|2021-12-07 11:34:00|91002.1|90977.1|91002.1|90977.1|91004.4|90979.4|91000.9|90975.9|46
1638876850000|2021-12-07 11:34:10|91002.4|90977.4|91003.5|90978.5|91006.7|90981.7|91002.2|90977.2|42
1638876860000|2021-12-07 11:34:20|91002.9|90977.9|91003.4|90978.4|91004|90979|91001.3|90976.3|38
1638876870000|2021-12-07 11:34:30|91003.8|90978.8|91002.5|90977.5|91003.8|90978.8|91002.3|90977.3|21
1638876880000|2021-12-07 11:34:40|91002.8|90977.8|91003.4|90978.4|91004|90979|91002.8|90977.8|21
1638876890000|2021-12-07 11:34:50|91003.5|90978.5|91000|90975|91003.5|90978.5|90998.9|90973.9|30
1638876900000|2021-12-07 11:35:00|91000.3|90975.3|90998.9|90973.9|91000.7|90975.7|90995.8|90970.8|32
1638876910000|2021-12-07 11:35:10|90998.7|90973.7|90998.6|90973.6|91000.1|90975.1|90996.7|90971.7|40
1638876920000|2021-12-07 11:35:20|90998.7|90973.7|90999|90974|91000.1|90975.1|90998.2|90973.2|34
1638876930000|2021-12-07 11:35:30|90998.9|90973.9|90999.5|90974.5|91000|90975|90996.7|90971.7|40
1638876940000|2021-12-07 11:35:40|90999.6|90974.6|91000.5|90975.5|91002.5|90977.5|90998.6|90973.6|34
1638876950000|2021-12-07 11:35:50|91000.4|90975.4|90994.8|90969.8|91000.4|90975.4|90994.7|90969.7|51
1638876960000|2021-12-07 11:36:00|90994.6|90969.6|90989.9|90964.9|90996.4|90971.4|90989.1|90964.1|51
1638876970000|2021-12-07 11:36:10|90990.1|90965.1|90997.7|90972.7|90997.8|90972.8|90986.8|90961.8|44
1638876980000|2021-12-07 11:36:20|90997.8|90972.8|90994.8|90969.8|91002.8|90977.8|90994.2|90969.2|44
1638876990000|2021-12-07 11:36:30|90995|90970|90996.4|90971.4|90997.5|90972.5|90990.6|90965.6|30
1638877000000|2021-12-07 11:36:40|90996.2|90971.2|90995.6|90970.6|90998.3|90973.3|90995.2|90970.2|40
1638877010000|2021-12-07 11:36:50|90995.5|90970.5|90990.4|90965.4|90995.6|90970.6|90989.7|90964.7|37
1638877020000|2021-12-07 11:37:00|90990.7|90965.7|90990.8|90965.8|90992.1|90967.1|90990.3|90965.3|27
1638877030000|2021-12-07 11:37:10|90990.7|90965.7|90989.1|90964.1|90991.5|90966.5|90989.1|90964.1|33
1638877040000|2021-12-07 11:37:20|90989.8|90964.8|90996.8|90971.8|90999|90974|90989.8|90964.8|46
1638877050000|2021-12-07 11:37:30|90996.9|90971.9|91000.5|90975.5|91002|90977|90993.4|90968.4|57
1638877060000|2021-12-07 11:37:40|91001|90976|91009.3|90984.3|91016.8|90991.8|91000.1|90975.1|52
1638877070000|2021-12-07 11:37:50|91008.7|90983.7|91009.4|90984.4|91010.3|90985.3|91008.6|90983.6|30
1638877080000|2021-12-07 11:38:00|91009.5|90984.5|91007.7|90982.7|91010.4|90985.4|91002.7|90977.7|52
1638877090000|2021-12-07 11:38:10|91007.5|90982.5|91009.7|90984.7|91010.8|90985.8|91005.1|90980.1|49
1638877100000|2021-12-07 11:38:20|91009.4|90984.4|90994.5|90969.5|91013.7|90988.7|90990.7|90965.7|63
1638877110000|2021-12-07 11:38:30|90992.7|90967.7|90990.3|90965.3|90992.7|90967.7|90988.5|90963.5|51
1638877120000|2021-12-07 11:38:40|90990.4|90965.4|90993.4|90968.4|90994.3|90969.3|90990.3|90965.3|37
1638877130000|2021-12-07 11:38:50|90992.7|90967.7|90998.8|90973.8|90999.2|90974.2|90992.1|90967.1|41
1638877140000|2021-12-07 11:39:00|90998|90973|90997|90972|90999.1|90974.1|90995.2|90970.2|37
1638877150000|2021-12-07 11:39:10|90997.1|90972.1|91003|90978|91003|90978|90995.9|90970.9|49
1638877160000|2021-12-07 11:39:20|91003.2|90978.2|91003.2|90978.2|91008.7|90983.7|91000.5|90975.5|56
1638877170000|2021-12-07 11:39:30|91003|90978|91002.9|90977.9|91004.1|90979.1|91001.7|90976.7|35
1638877180000|2021-12-07 11:39:40|91003.4|90978.4|91002.7|90977.7|91003.4|90978.4|90997.7|90972.7|33
1638877190000|2021-12-07 11:39:50|91001.9|90976.9|90991.2|90966.2|91003.7|90978.7|90990.9|90965.9|53
1638877200000|2021-12-07 11:40:00|90991.5|90966.5|90992.1|90967.1|90993.1|90968.1|90990.1|90965.1|51
1638877210000|2021-12-07 11:40:10|90992|90967|90990.5|90965.5|90992.8|90967.8|90990.3|90965.3|32
1638877220000|2021-12-07 11:40:20|90990.1|90965.1|90987.9|90962.9|90990.7|90965.7|90986.4|90961.4|52
1638877230000|2021-12-07 11:40:30|90988.1|90963.1|90987.6|90962.6|90989.4|90964.4|90987.1|90962.1|32
1638877240000|2021-12-07 11:40:40|90987.5|90962.5|91006.6|90981.6|91006.6|90981.6|90986.9|90961.9|47
1638877250000|2021-12-07 11:40:50|91006.3|90981.3|91006.2|90981.2|91011.1|90986.1|91005.4|90980.4|45
1638877260000|2021-12-07 11:41:00|91006.4|90981.4|91014.1|90989.1|91016|90991|91001.7|90976.7|41
1638877270000|2021-12-07 11:41:10|91013.3|90988.3|91006.2|90981.2|91015.2|90990.2|91003.9|90978.9|48
1638877280000|2021-12-07 11:41:20|91007.4|90982.4|91005.8|90980.8|91014.3|90989.3|91004.7|90979.7|46
1638877290000|2021-12-07 11:41:30|91006.7|90981.7|91005.2|90980.2|91007.3|90982.3|91005|90980|31
1638877300000|2021-12-07 11:41:40|91005.7|90980.7|91005.5|90980.5|91006|90981|91005.3|90980.3|19
1638877310000|2021-12-07 11:41:50|91005.8|90980.8|91004.9|90979.9|91005.8|90980.8|91004.6|90979.6|14
1638877320000|2021-12-07 11:42:00|91005|90980|91001.7|90976.7|91006.4|90981.4|91001|90976|24
1638877330000|2021-12-07 11:42:10|91001.9|90976.9|90998.2|90973.2|91002.3|90977.3|90998.1|90973.1|42
1638877340000|2021-12-07 11:42:20|90998.1|90973.1|91001.7|90976.7|91002.7|90977.7|90998|90973|33
1638877350000|2021-12-07 11:42:30|91002.2|90977.2|91006.5|90981.5|91006.5|90981.5|91001|90976|39
1638877360000|2021-12-07 11:42:40|91006.8|90981.8|91004.8|90979.8|91006.8|90981.8|91002.5|90977.5|52
1638877370000|2021-12-07 11:42:50|91004.7|90979.7|91001.1|90976.1|91004.7|90979.7|91000.6|90975.6|34
1638877380000|2021-12-07 11:43:00|91000.8|90975.8|90994|90969|91002.7|90977.7|90993.8|90968.8|40
1638877390000|2021-12-07 11:43:10|90994.1|90969.1|90995.5|90970.5|90996.7|90971.7|90993.8|90968.8|30
1638877400000|2021-12-07 11:43:20|90995.7|90970.7|90993.4|90968.4|90996.6|90971.6|90991.4|90966.4|35
1638877410000|2021-12-07 11:43:30|90993.8|90968.8|91002|90977|91003.5|90978.5|90993.1|90968.1|39
1638877420000|2021-12-07 11:43:40|91002.6|90977.6|91000.4|90975.4|91002.6|90977.6|90999.5|90974.5|39
1638877430000|2021-12-07 11:43:50|91000.1|90975.1|90997.6|90972.6|91000.9|90975.9|90997.2|90972.2|34
1638877440000|2021-12-07 11:44:00|90997.7|90972.7|91001.5|90976.5|91003.2|90978.2|90996.2|90971.2|46
1638877450000|2021-12-07 11:44:10|91001.9|90976.9|90997.6|90972.6|91001.9|90976.9|90996.1|90971.1|31
1638877460000|2021-12-07 11:44:20|90998.1|90973.1|91000.9|90975.9|91003|90978|90998.1|90973.1|45
1638877470000|2021-12-07 11:44:30|91000.8|90975.8|90999.8|90974.8|91001|90976|90999.3|90974.3|28
1638877480000|2021-12-07 11:44:40|90999.5|90974.5|90994.3|90969.3|90999.5|90974.5|90992|90967|43
1638877490000|2021-12-07 11:44:50|90994.1|90969.1|90991.5|90966.5|90994.3|90969.3|90990.2|90965.2|41
1638877500000|2021-12-07 11:45:00|90991.6|90966.6|90990|90965|90992.7|90967.7|90989.6|90964.6|43
1638877510000|2021-12-07 11:45:10|90990.1|90965.1|90994.5|90969.5|90995.9|90970.9|90989.7|90964.7|43
1638877520000|2021-12-07 11:45:20|90994.3|90969.3|90995.1|90970.1|90995.4|90970.4|90992.7|90967.7|34
1638877530000|2021-12-07 11:45:30|90995|90970|90994.4|90969.4|90995|90970|90991.4|90966.4|41
1638877540000|2021-12-07 11:45:40|90994.3|90969.3|90997.5|90972.5|90998.4|90973.4|90993.7|90968.7|39
1638877550000|2021-12-07 11:45:50|90997.9|90972.9|91000.9|90975.9|91004.7|90979.7|90997.4|90972.4|49
1638877560000|2021-12-07 11:46:00|91000.6|90975.6|91001.3|90976.3|91002.6|90977.6|90995.8|90970.8|35
1638877570000|2021-12-07 11:46:10|91002.2|90977.2|91010.6|90985.6|91014.7|90989.7|91001.2|90976.2|48
1638877580000|2021-12-07 11:46:20|91010.3|90985.3|91009.5|90984.5|91011.9|90986.9|91007.1|90982.1|64
1638877590000|2021-12-07 11:46:30|91009.4|90984.4|90993.6|90968.6|91010.1|90985.1|90991.7|90966.7|54
1638877600000|2021-12-07 11:46:40|90993.2|90968.2|91006.6|90981.6|91009.4|90984.4|90993.1|90968.1|50
1638877610000|2021-12-07 11:46:50|91006.4|90981.4|91010.4|90985.4|91012.8|90987.8|91005.6|90980.6|46
1638877620000|2021-12-07 11:47:00|91010.8|90985.8|91011.4|90986.4|91022.7|90997.7|91010.1|90985.1|45
1638877630000|2021-12-07 11:47:10|91011.3|90986.3|91026.9|91001.9|91027.6|91002.6|91010.8|90985.8|59
1638877640000|2021-12-07 11:47:20|91028.8|91003.8|91035.9|91010.9|91036.6|91011.6|91028.7|91003.7|59
1638877650000|2021-12-07 11:47:30|91035.7|91010.7|91037.7|91012.7|91038.8|91013.8|91035.7|91010.7|37
1638877660000|2021-12-07 11:47:40|91038.6|91013.6|91042.7|91017.7|91044.4|91019.4|91038.4|91013.4|38
1638877670000|2021-12-07 11:47:50|91042.6|91017.6|91045.2|91020.2|91050.4|91025.4|91042.6|91017.6|36
1638877680000|2021-12-07 11:48:00|91045.4|91020.4|91051.7|91026.7|91055.6|91030.6|91044.5|91019.5|40
1638877690000|2021-12-07 11:48:10|91051.9|91026.9|91051.8|91026.8|91053.5|91028.5|91051.7|91026.7|21
1638877700000|2021-12-07 11:48:20|91051.9|91026.9|91053.6|91028.6|91055.3|91030.3|91051.9|91026.9|29
1638877710000|2021-12-07 11:48:30|91053.3|91028.3|91048.9|91023.9|91054.3|91029.3|91047.5|91022.5|35
1638877720000|2021-12-07 11:48:40|91048.7|91023.7|91048.4|91023.4|91050.6|91025.6|91048.4|91023.4|16
1638877730000|2021-12-07 11:48:50|91048.6|91023.6|91040.1|91015.1|91049.1|91024.1|91039.5|91014.5|22
1638877740000|2021-12-07 11:49:00|91039.6|91014.6|91036.8|91011.8|91041.8|91016.8|91035.9|91010.9|23
1638877750000|2021-12-07 11:49:10|91039.8|91014.8|91042.7|91017.7|91044.1|91019.1|91038.3|91013.3|43
1638877760000|2021-12-07 11:49:20|91042.3|91017.3|91038.3|91013.3|91042.3|91017.3|91034.5|91009.5|52
1638877770000|2021-12-07 11:49:30|91038.2|91013.2|91041.9|91016.9|91043.1|91018.1|91038|91013|36
1638877780000|2021-12-07 11:49:40|91042.4|91017.4|91043.6|91018.6|91044.1|91019.1|91040.4|91015.4|39
1638877790000|2021-12-07 11:49:50|91044.5|91019.5|91043.5|91018.5|91047.5|91022.5|91041.5|91016.5|46
1638877800000|2021-12-07 11:50:00|91043.2|91018.2|91048.2|91023.2|91049.6|91024.6|91040.8|91015.8|54
1638877810000|2021-12-07 11:50:10|91048|91023|91047.4|91022.4|91050.9|91025.9|91045.1|91020.1|48
1638877820000|2021-12-07 11:50:20|91047.6|91022.6|91052.1|91027.1|91052.1|91027.1|91045.3|91020.3|39
1638877830000|2021-12-07 11:50:30|91053|91028|91047|91022|91056.4|91031.4|91044.7|91019.7|58
1638877840000|2021-12-07 11:50:40|91046.9|91021.9|91042.6|91017.6|91050.3|91025.3|91042.3|91017.3|53
1638877850000|2021-12-07 11:50:50|91042.5|91017.5|91039|91014|91042.9|91017.9|91036.6|91011.6|38
1638877860000|2021-12-07 11:51:00|91038.8|91013.8|91037.7|91012.7|91038.9|91013.9|91037.4|91012.4|40
1638877870000|2021-12-07 11:51:10|91037.6|91012.6|91043|91018|91046.3|91021.3|91034|91009|39
1638877880000|2021-12-07 11:51:20|91043.1|91018.1|91043.5|91018.5|91044.1|91019.1|91038.4|91013.4|50
1638877890000|2021-12-07 11:51:30|91042.3|91017.3|91046.3|91021.3|91053.3|91028.3|91041.7|91016.7|45
1638877900000|2021-12-07 11:51:40|91046|91021|91047.8|91022.8|91050.8|91025.8|91045.2|91020.2|48
1638877910000|2021-12-07 11:51:50|91046.9|91021.9|91045.8|91020.8|91048.4|91023.4|91042.9|91017.9|30
1638877920000|2021-12-07 11:52:00|91045.2|91020.2|91049.6|91024.6|91049.7|91024.7|91043.3|91018.3|45
1638877930000|2021-12-07 11:52:10|91048.7|91023.7|91047.7|91022.7|91049.9|91024.9|91047.5|91022.5|34
1638877940000|2021-12-07 11:52:20|91047.8|91022.8|91046.5|91021.5|91050|91025|91044.2|91019.2|32
1638877950000|2021-12-07 11:52:30|91046.7|91021.7|91046|91021|91047.7|91022.7|91042.7|91017.7|39
1638877960000|2021-12-07 11:52:40|91047|91022|91044.3|91019.3|91050.4|91025.4|91044.3|91019.3|43
1638877970000|2021-12-07 11:52:50|91043|91018|91049.2|91024.2|91051.7|91026.7|91043|91018|41
1638877980000|2021-12-07 11:53:00|91049.5|91024.5|91052.4|91027.4|91054.8|91029.8|91049.4|91024.4|54
1638877990000|2021-12-07 11:53:10|91054|91029|91054.7|91029.7|91054.7|91029.7|91052.5|91027.5|45
1638878000000|2021-12-07 11:53:20|91054.5|91029.5|91072.8|91047.8|91073.9|91048.9|91047.9|91022.9|60
1638878010000|2021-12-07 11:53:30|91073.5|91048.5|91064.1|91039.1|91074.5|91049.5|91064.1|91039.1|46
1638878020000|2021-12-07 11:53:40|91062.9|91037.9|91049.1|91024.1|91064.2|91039.2|91048.9|91023.9|59
1638878030000|2021-12-07 11:53:50|91049.5|91024.5|91046.1|91021.1|91052.1|91027.1|91043.3|91018.3|49
1638878040000|2021-12-07 11:54:00|91045.7|91020.7|91049.2|91024.2|91050.6|91025.6|91043.2|91018.2|63
1638878050000|2021-12-07 11:54:10|91048.8|91023.8|91046.1|91021.1|91049.4|91024.4|91045.3|91020.3|44
1638878060000|2021-12-07 11:54:20|91046.3|91021.3|91044.5|91019.5|91047.7|91022.7|91044.2|91019.2|40
1638878070000|2021-12-07 11:54:30|91045|91020|91052|91027|91052.5|91027.5|91045|91020|41
1638878080000|2021-12-07 11:54:40|91051.7|91026.7|91048.4|91023.4|91053.3|91028.3|91048.4|91023.4|44
1638878090000|2021-12-07 11:54:50|91048.6|91023.6|91050.8|91025.8|91052.3|91027.3|91048.6|91023.6|41
1638878100000|2021-12-07 11:55:00|91050.7|91025.7|91052|91027|91054.4|91029.4|91047.9|91022.9|53
1638878110000|2021-12-07 11:55:10|91052.5|91027.5|91053.6|91028.6|91054.5|91029.5|91049.5|91024.5|32
1638878120000|2021-12-07 11:55:20|91053.8|91028.8|91053.7|91028.7|91054.9|91029.9|91052.2|91027.2|30
1638878130000|2021-12-07 11:55:30|91054|91029|91049.4|91024.4|91054.3|91029.3|91043.8|91018.8|45
1638878140000|2021-12-07 11:55:40|91049.6|91024.6|91048.7|91023.7|91051|91026|91047.8|91022.8|43
1638878150000|2021-12-07 11:55:50|91048.3|91023.3|91049.9|91024.9|91051.8|91026.8|91045.8|91020.8|52
1638878160000|2021-12-07 11:56:00|91049.6|91024.6|91051.8|91026.8|91053.2|91028.2|91046.9|91021.9|52
1638878170000|2021-12-07 11:56:10|91051.1|91026.1|91046.4|91021.4|91051.1|91026.1|91046.4|91021.4|38
1638878180000|2021-12-07 11:56:20|91047.2|91022.2|91046.1|91021.1|91047.8|91022.8|91044.2|91019.2|52
1638878190000|2021-12-07 11:56:30|91045.4|91020.4|91043.9|91018.9|91046.6|91021.6|91042.5|91017.5|42
1638878200000|2021-12-07 11:56:40|91044.9|91019.9|91039.3|91014.3|91045.1|91020.1|91038.7|91013.7|31
1638878210000|2021-12-07 11:56:50|91039.6|91014.6|91035.7|91010.7|91041.7|91016.7|91032|91007|47
1638878220000|2021-12-07 11:57:00|91035.3|91010.3|91031|91006|91035.3|91010.3|91028|91003|36
1638878230000|2021-12-07 11:57:10|91029.6|91004.6|91024.4|90999.4|91032|91007|91021.4|90996.4|50
1638878240000|2021-12-07 11:57:20|91024.3|90999.3|91016.2|90991.2|91025.3|91000.3|91013.8|90988.8|49
1638878250000|2021-12-07 11:57:30|91015.6|90990.6|91016.1|90991.1|91018.8|90993.8|91015.4|90990.4|45
1638878260000|2021-12-07 11:57:40|91016.2|90991.2|91017|90992|91018.6|90993.6|91011.2|90986.2|48
1638878270000|2021-12-07 11:57:50|91016.3|90991.3|91018.3|90993.3|91018.8|90993.8|91015.5|90990.5|40
1638878280000|2021-12-07 11:58:00|91018|90993|91015|90990|91025.2|91000.2|91014.1|90989.1|62
1638878290000|2021-12-07 11:58:10|91014.7|90989.7|91015.1|90990.1|91017.8|90992.8|91012.5|90987.5|41
1638878300000|2021-12-07 11:58:20|91014.8|90989.8|91013|90988|91014.9|90989.9|91011.3|90986.3|50
1638878310000|2021-12-07 11:58:30|91013.1|90988.1|91027.8|91002.8|91035.3|91010.3|91011.4|90986.4|72
1638878320000|2021-12-07 11:58:40|91027.5|91002.5|91030.9|91005.9|91031.2|91006.2|91024.1|90999.1|55
1638878330000|2021-12-07 11:58:50|91029.2|91004.2|91026.2|91001.2|91029.2|91004.2|91023.3|90998.3|56
1638878340000|2021-12-07 11:59:00|91025.6|91000.6|91024|90999|91026.8|91001.8|91022.9|90997.9|48
1638878350000|2021-12-07 11:59:10|91023.7|90998.7|91026.9|91001.9|91027.8|91002.8|91023.7|90998.7|45
1638878360000|2021-12-07 11:59:20|91027|91002|91034.2|91009.2|91034.9|91009.9|91027|91002|47
1638878370000|2021-12-07 11:59:30|91034|91009|91039.7|91014.7|91040|91015|91032.4|91007.4|45
1638878380000|2021-12-07 11:59:40|91040|91015|91025.7|91000.7|91040.4|91015.4|91025|91000|54
1638878390000|2021-12-07 11:59:50|91025.4|91000.4|91021.9|90996.9|91026.5|91001.5|91021.9|90996.9|47
1638878400000|2021-12-07 12:00:00|91021.7|90996.7|91009.4|90984.4|91022.2|90997.2|91009.4|90984.4|60
1638878410000|2021-12-07 12:00:10|91009.2|90984.2|91013.3|90988.3|91014.1|90989.1|91009.2|90984.2|38
1638878420000|2021-12-07 12:00:20|91013.4|90988.4|91015.1|90990.1|91017.6|90992.6|91013.4|90988.4|56
1638878430000|2021-12-07 12:00:30|91015.2|90990.2|91013.4|90988.4|91017.4|90992.4|91011|90986|57
1638878440000|2021-12-07 12:00:40|91015.3|90990.3|91013.6|90988.6|91017.4|90992.4|91013.6|90988.6|64
1638878450000|2021-12-07 12:00:50|91013.4|90988.4|91010.2|90985.2|91013.9|90988.9|91009.6|90984.6|54
1638878460000|2021-12-07 12:01:00|91010|90985|91009.3|90984.3|91013|90988|91008.2|90983.2|60
1638878470000|2021-12-07 12:01:10|91009.1|90984.1|91005.5|90980.5|91010.1|90985.1|91004.9|90979.9|46
1638878480000|2021-12-07 12:01:20|91005.4|90980.4|91005.3|90980.3|91007.4|90982.4|91001.7|90976.7|43
1638878490000|2021-12-07 12:01:30|91004.6|90979.6|91003.3|90978.3|91006.5|90981.5|91003.1|90978.1|27
1638878500000|2021-12-07 12:01:40|91003.1|90978.1|91020.8|90995.8|91021.9|90996.9|91003.1|90978.1|53
1638878510000|2021-12-07 12:01:50|91018.9|90993.9|91018.7|90993.7|91019|90994|91014.2|90989.2|50
1638878520000|2021-12-07 12:02:00|91018.5|90993.5|91019.4|90994.4|91019.4|90994.4|91016.6|90991.6|50
1638878530000|2021-12-07 12:02:10|91019.5|90994.5|91018.3|90993.3|91020.1|90995.1|91018.2|90993.2|40
1638878540000|2021-12-07 12:02:20|91018.4|90993.4|91054.1|91029.1|91055.7|91030.7|91018.4|90993.4|65
1638878550000|2021-12-07 12:02:30|91055.3|91030.3|91055.3|91030.3|91055.4|91030.4|91052.5|91027.5|49
1638878560000|2021-12-07 12:02:40|91055.2|91030.2|91054.7|91029.7|91058.8|91033.8|91053.8|91028.8|55
1638878570000|2021-12-07 12:02:50|91054.5|91029.5|91056.1|91031.1|91057.2|91032.2|91053.8|91028.8|47
1638878580000|2021-12-07 12:03:00|91055.9|91030.9|91058.2|91033.2|91059.6|91034.6|91054.7|91029.7|57
1638878590000|2021-12-07 12:03:10|91057.8|91032.8|91052.5|91027.5|91057.8|91032.8|91051.9|91026.9|39
1638878600000|2021-12-07 12:03:20|91051.6|91026.6|91077.1|91052.1|91078.7|91053.7|91051.6|91026.6|50
1638878610000|2021-12-07 12:03:30|91076.6|91051.6|91086.5|91061.5|91086.5|91061.5|91074.8|91049.8|66
1638878620000|2021-12-07 12:03:40|91085.5|91060.5|91086.8|91061.8|91086.8|91061.8|91084.8|91059.8|53
1638878630000|2021-12-07 12:03:50|91086.3|91061.3|91079.3|91054.3|91086.7|91061.7|91079.3|91054.3|58
1638878640000|2021-12-07 12:04:00|91079.1|91054.1|91084.7|91059.7|91086.1|91061.1|91079.1|91054.1|60
1638878650000|2021-12-07 12:04:10|91085.6|91060.6|91083.6|91058.6|91085.6|91060.6|91082.1|91057.1|44
1638878660000|2021-12-07 12:04:20|91083.1|91058.1|91091.3|91066.3|91093.7|91068.7|91082.3|91057.3|60
1638878670000|2021-12-07 12:04:30|91091.5|91066.5|91084.6|91059.6|91091.5|91066.5|91084.3|91059.3|46
1638878680000|2021-12-07 12:04:40|91084.7|91059.7|91084.5|91059.5|91084.9|91059.9|91081.5|91056.5|46
1638878690000|2021-12-07 12:04:50|91084.4|91059.4|91085|91060|91086.1|91061.1|91083|91058|39
1638878700000|2021-12-07 12:05:00|91085.5|91060.5|91077.4|91052.4|91085.5|91060.5|91077.1|91052.1|44
1638878710000|2021-12-07 12:05:10|91077.7|91052.7|91074.7|91049.7|91078.6|91053.6|91074.4|91049.4|36
1638878720000|2021-12-07 12:05:20|91074.8|91049.8|91072.4|91047.4|91074.8|91049.8|91071.4|91046.4|31
1638878730000|2021-12-07 12:05:30|91072.3|91047.3|91069.4|91044.4|91074|91049|91068.7|91043.7|34
1638878740000|2021-12-07 12:05:40|91069.6|91044.6|91078.4|91053.4|91078.7|91053.7|91069.1|91044.1|49
1638878750000|2021-12-07 12:05:50|91078.2|91053.2|91078.2|91053.2|91081|91056|91077|91052|45
1638878760000|2021-12-07 12:06:00|91078|91053|91075.2|91050.2|91078|91053|91068.1|91043.1|51
1638878770000|2021-12-07 12:06:10|91075.3|91050.3|91063|91038|91075.8|91050.8|91063|91038|51
1638878780000|2021-12-07 12:06:20|91062.6|91037.6|91050.7|91025.7|91062.8|91037.8|91050.1|91025.1|56
1638878790000|2021-12-07 12:06:30|91050.5|91025.5|91050.4|91025.4|91050.6|91025.6|91049.7|91024.7|19
1638878800000|2021-12-07 12:06:40|91052|91027|91050.3|91025.3|91052.7|91027.7|91050.3|91025.3|37
1638878810000|2021-12-07 12:06:50|91050|91025|91046.8|91021.8|91051.6|91026.6|91046.8|91021.8|57
1638878820000|2021-12-07 12:07:00|91047.3|91022.3|91044.2|91019.2|91047.3|91022.3|91043.1|91018.1|34
1638878830000|2021-12-07 12:07:10|91043.9|91018.9|91040.1|91015.1|91043.9|91018.9|91038.2|91013.2|49
1638878840000|2021-12-07 12:07:20|91041.9|91016.9|91042.4|91017.4|91042.8|91017.8|91037.2|91012.2|47
1638878850000|2021-12-07 12:07:30|91042.3|91017.3|91042.4|91017.4|91042.7|91017.7|91038.3|91013.3|45
1638878860000|2021-12-07 12:07:40|91042.3|91017.3|91041.7|91016.7|91043|91018|91041|91016|41
1638878870000|2021-12-07 12:07:50|91041.8|91016.8|91032.6|91007.6|91043.1|91018.1|91030.6|91005.6|39
1638878880000|2021-12-07 12:08:00|91032.4|91007.4|91025.8|91000.8|91033.6|91008.6|91023.5|90998.5|47
1638878890000|2021-12-07 12:08:10|91025.6|91000.6|91019.4|90994.4|91025.6|91000.6|91019.4|90994.4|42
1638878900000|2021-12-07 12:08:20|91019.1|90994.1|91016.6|90991.6|91019.1|90994.1|91015.8|90990.8|54
1638878910000|2021-12-07 12:08:30|91016.2|90991.2|91011.6|90986.6|91016.2|90991.2|91010.3|90985.3|43
1638878920000|2021-12-07 12:08:40|91011.7|90986.7|91006.5|90981.5|91011.7|90986.7|91004.9|90979.9|40
1638878930000|2021-12-07 12:08:50|91007.3|90982.3|91003.9|90978.9|91007.3|90982.3|91002|90977|47
1638878940000|2021-12-07 12:09:00|91003.8|90978.8|91008.4|90983.4|91018.1|90993.1|91003.8|90978.8|61
1638878950000|2021-12-07 12:09:10|91011.2|90986.2|91005.5|90980.5|91011.2|90986.2|91003.3|90978.3|47
1638878960000|2021-12-07 12:09:20|91005.2|90980.2|91002.7|90977.7|91009.4|90984.4|91002.3|90977.3|47
1638878970000|2021-12-07 12:09:30|91002.5|90977.5|91005.1|90980.1|91010.5|90985.5|91002.5|90977.5|45
1638878980000|2021-12-07 12:09:40|91004.7|90979.7|91016.3|90991.3|91023.8|90998.8|90998.5|90973.5|61
1638878990000|2021-12-07 12:09:50|91016.4|90991.4|91018.4|90993.4|91019.9|90994.9|91016.2|90991.2|38
1638879000000|2021-12-07 12:10:00|91018.1|90993.1|91020.6|90995.6|91021.8|90996.8|91018.1|90993.1|47
1638879010000|2021-12-07 12:10:10|91020.5|90995.5|91024.7|90999.7|91026.9|91001.9|91019.5|90994.5|49
1638879020000|2021-12-07 12:10:20|91024.1|90999.1|91020.8|90995.8|91026.7|91001.7|91020.8|90995.8|49
1638879030000|2021-12-07 12:10:30|91020.9|90995.9|91028.7|91003.7|91030.3|91005.3|91020.7|90995.7|42
1638879040000|2021-12-07 12:10:40|91028.8|91003.8|91035.9|91010.9|91036|91011|91028.6|91003.6|57
1638879050000|2021-12-07 12:10:50|91035.3|91010.3|91030.8|91005.8|91035.3|91010.3|91030.8|91005.8|42
1638879060000|2021-12-07 12:11:00|91030.6|91005.6|91022|90997|91030.9|91005.9|91021.5|90996.5|45
1638879070000|2021-12-07 12:11:10|91022.5|90997.5|91026|91001|91026|91001|91021.4|90996.4|33
1638879080000|2021-12-07 12:11:20|91025.9|91000.9|91022.7|90997.7|91026|91001|91022.6|90997.6|37
1638879090000|2021-12-07 12:11:30|91022.8|90997.8|91025.5|91000.5|91026.7|91001.7|91021.8|90996.8|41
1638879100000|2021-12-07 12:11:40|91025.7|91000.7|91024.2|90999.2|91025.9|91000.9|91024.1|90999.1|31
1638879110000|2021-12-07 12:11:50|91024.4|90999.4|91018.4|90993.4|91024.6|90999.6|91018.4|90993.4|31
1638879120000|2021-12-07 12:12:00|91019.3|90994.3|91012|90987|91019.3|90994.3|91012|90987|46
1638879130000|2021-12-07 12:12:10|91011.3|90986.3|91014.3|90989.3|91014.7|90989.7|91007|90982|58
1638879140000|2021-12-07 12:12:20|91014.2|90989.2|91014.6|90989.6|91017.5|90992.5|91010.8|90985.8|48
1638879150000|2021-12-07 12:12:30|91015.1|90990.1|91029.4|91004.4|91033.4|91008.4|91014.8|90989.8|37
1638879160000|2021-12-07 12:12:40|91029.7|91004.7|91024.7|90999.7|91029.7|91004.7|91024.5|90999.5|45
1638879170000|2021-12-07 12:12:50|91024.5|90999.5|91027.4|91002.4|91028.9|91003.9|91023.3|90998.3|51
1638879180000|2021-12-07 12:13:00|91027.1|91002.1|91028.5|91003.5|91028.5|91003.5|91027.1|91002.1|34
1638879190000|2021-12-07 12:13:10|91028.6|91003.6|91024.6|90999.6|91029.5|91004.5|91023.2|90998.2|44
1638879200000|2021-12-07 12:13:20|91024.2|90999.2|91024.9|90999.9|91025.1|91000.1|91023.6|90998.6|37
1638879210000|2021-12-07 12:13:30|91024.7|90999.7|91018.4|90993.4|91025|91000|91017.7|90992.7|47
1638879220000|2021-12-07 12:13:40|91018.7|90993.7|91017.9|90992.9|91018.8|90993.8|91017.1|90992.1|40
1638879230000|2021-12-07 12:13:50|91018.2|90993.2|91017.4|90992.4|91018.3|90993.3|91017.3|90992.3|18
1638879240000|2021-12-07 12:14:00|91017.3|90992.3|91019.4|90994.4|91020.1|90995.1|91017|90992|32
1638879250000|2021-12-07 12:14:10|91019.5|90994.5|91027.5|91002.5|91027.5|91002.5|91017.3|90992.3|47
1638879260000|2021-12-07 12:14:20|91027.2|91002.2|91027.3|91002.3|91028.3|91003.3|91026.7|91001.7|29
1638879270000|2021-12-07 12:14:30|91027.4|91002.4|91024.1|90999.1|91027.7|91002.7|91023.7|90998.7|35
1638879280000|2021-12-07 12:14:40|91024.2|90999.2|91033.4|91008.4|91033.4|91008.4|91024.2|90999.2|51
1638879290000|2021-12-07 12:14:50|91032.4|91007.4|91029.2|91004.2|91034.1|91009.1|91026.7|91001.7|45
1638879300000|2021-12-07 12:15:00|91028.5|91003.5|91028.4|91003.4|91029.5|91004.5|91022.6|90997.6|47
1638879310000|2021-12-07 12:15:10|91031.6|91006.6|91026.4|91001.4|91031.6|91006.6|91025.9|91000.9|47
1638879320000|2021-12-07 12:15:20|91026.3|91001.3|91024.8|90999.8|91027.1|91002.1|91021.7|90996.7|29
1638879330000|2021-12-07 12:15:30|91024.6|90999.6|91024.2|90999.2|91025.7|91000.7|91023.9|90998.9|25
1638879340000|2021-12-07 12:15:40|91024.1|90999.1|91029|91004|91029.9|91004.9|91024.1|90999.1|36
1638879350000|2021-12-07 12:15:50|91029.4|91004.4|91030.3|91005.3|91030.4|91005.4|91027.8|91002.8|26
1638879360000|2021-12-07 12:16:00|91030.2|91005.2|91029.3|91004.3|91036.2|91011.2|91028.9|91003.9|45
1638879370000|2021-12-07 12:16:10|91029.2|91004.2|91026.2|91001.2|91030.6|91005.6|91025.2|91000.2|41
1638879380000|2021-12-07 12:16:20|91028.1|91003.1|91026.8|91001.8|91028.6|91003.6|91026.3|91001.3|27
1638879390000|2021-12-07 12:16:30|91026.3|91001.3|91026.4|91001.4|91027.9|91002.9|91025.9|91000.9|24
1638879400000|2021-12-07 12:16:40|91026.2|91001.2|91030|91005|91030|91005|91026.1|91001.1|34
1638879410000|2021-12-07 12:16:50|91030.5|91005.5|91028.8|91003.8|91031.4|91006.4|91028.8|91003.8|31
1638879420000|2021-12-07 12:17:00|91028.7|91003.7|91031|91006|91031|91006|91028.7|91003.7|22
1638879430000|2021-12-07 12:17:10|91031.3|91006.3|91043.3|91018.3|91047.6|91022.6|91030.5|91005.5|52
1638879440000|2021-12-07 12:17:20|91044.3|91019.3|91037|91012|91044.3|91019.3|91033.8|91008.8|48
1638879450000|2021-12-07 12:17:30|91036.9|91011.9|91032.8|91007.8|91037.1|91012.1|91031.6|91006.6|53
1638879460000|2021-12-07 12:17:40|91033|91008|91031.5|91006.5|91033.3|91008.3|91028.5|91003.5|41
1638879470000|2021-12-07 12:17:50|91032.3|91007.3|91038.9|91013.9|91040.6|91015.6|91032|91007|55
1638879480000|2021-12-07 12:18:00|91037.8|91012.8|91040.5|91015.5|91041.5|91016.5|91034.7|91009.7|56
1638879490000|2021-12-07 12:18:10|91040|91015|91037.2|91012.2|91041.1|91016.1|91035|91010|51
1638879500000|2021-12-07 12:18:20|91037|91012|91040.7|91015.7|91042.7|91017.7|91036.4|91011.4|47
1638879510000|2021-12-07 12:18:30|91040.8|91015.8|91037.8|91012.8|91041.1|91016.1|91035.6|91010.6|44
1638879520000|2021-12-07 12:18:40|91037.7|91012.7|91026|91001|91039|91014|91024.7|90999.7|49
1638879530000|2021-12-07 12:18:50|91025.7|91000.7|91033.6|91008.6|91034|91009|91025.7|91000.7|43
1638879540000|2021-12-07 12:19:00|91033.7|91008.7|91024.1|90999.1|91033.8|91008.8|91022.4|90997.4|49
1638879550000|2021-12-07 12:19:10|91024.6|90999.6|91025.3|91000.3|91025.7|91000.7|91023.8|90998.8|23
1638879560000|2021-12-07 12:19:20|91024.6|90999.6|91043.8|91018.8|91043.8|91018.8|91024.5|90999.5|38
1638879570000|2021-12-07 12:19:30|91044|91019|91050.4|91025.4|91050.8|91025.8|91043.5|91018.5|30
1638879580000|2021-12-07 12:19:40|91050.5|91025.5|91048.8|91023.8|91051.3|91026.3|91048.7|91023.7|23
1638879590000|2021-12-07 12:19:50|91048.9|91023.9|91048.7|91023.7|91049.5|91024.5|91048.5|91023.5|28
1638879600000|2021-12-07 12:20:00|91048.4|91023.4|91051.4|91026.4|91053.2|91028.2|91048.4|91023.4|42
1638879610000|2021-12-07 12:20:10|91051.9|91026.9|91046.9|91021.9|91051.9|91026.9|91045|91020|37
1638879620000|2021-12-07 12:20:20|91047.6|91022.6|91047.5|91022.5|91048.8|91023.8|91045|91020|30
1638879630000|2021-12-07 12:20:30|91047.6|91022.6|91046.2|91021.2|91047.9|91022.9|91045.9|91020.9|37
1638879640000|2021-12-07 12:20:40|91045.9|91020.9|91048.5|91023.5|91051.1|91026.1|91045.7|91020.7|32
1638879650000|2021-12-07 12:20:50|91048.2|91023.2|91050.3|91025.3|91050.4|91025.4|91047.8|91022.8|31
1638879660000|2021-12-07 12:21:00|91050.4|91025.4|91050.2|91025.2|91052.4|91027.4|91044.5|91019.5|41
1638879670000|2021-12-07 12:21:10|91049.9|91024.9|91060.7|91035.7|91060.7|91035.7|91048.9|91023.9|50
1638879680000|2021-12-07 12:21:20|91061.2|91036.2|91059.2|91034.2|91061.2|91036.2|91054.1|91029.1|43
1638879690000|2021-12-07 12:21:30|91059.4|91034.4|91085.3|91060.3|91085.3|91060.3|91059.4|91034.4|53
1638879700000|2021-12-07 12:21:40|91086.8|91061.8|91083.7|91058.7|91088.4|91063.4|91083.2|91058.2|52
1638879710000|2021-12-07 12:21:50|91084.1|91059.1|91083|91058|91084.1|91059.1|91080.3|91055.3|44
1638879720000|2021-12-07 12:22:00|91082.7|91057.7|91089.3|91064.3|91091.8|91066.8|91082.7|91057.7|48
1638879730000|2021-12-07 12:22:10|91090|91065|91089.4|91064.4|91091.6|91066.6|91084.1|91059.1|65
1638879740000|2021-12-07 12:22:20|91090|91065|91088.3|91063.3|91090.8|91065.8|91088.3|91063.3|37
1638879750000|2021-12-07 12:22:30|91085.6|91060.6|91083|91058|91087.9|91062.9|91081.3|91056.3|51
1638879760000|2021-12-07 12:22:40|91082.8|91057.8|91082.7|91057.7|91083.4|91058.4|91082.7|91057.7|29
1638879770000|2021-12-07 12:22:50|91082.9|91057.9|91084.9|91059.9|91084.9|91059.9|91082.4|91057.4|35
1638879780000|2021-12-07 12:23:00|91084.7|91059.7|91085.6|91060.6|91086.5|91061.5|91084.4|91059.4|34
1638879790000|2021-12-07 12:23:10|91085.7|91060.7|91089.3|91064.3|91092.8|91067.8|91085.5|91060.5|37
1638879800000|2021-12-07 12:23:20|91088.7|91063.7|91087.6|91062.6|91091.2|91066.2|91086.5|91061.5|43
1638879810000|2021-12-07 12:23:30|91087.1|91062.1|91089|91064|91089|91064|91087.1|91062.1|29
1638879820000|2021-12-07 12:23:40|91089.2|91064.2|91086.7|91061.7|91089.2|91064.2|91083.1|91058.1|38
1638879830000|2021-12-07 12:23:50|91086.6|91061.6|91087.3|91062.3|91088|91063|91086|91061|32
1638879840000|2021-12-07 12:24:00|91087.1|91062.1|91090.5|91065.5|91092.9|91067.9|91085.8|91060.8|49
1638879850000|2021-12-07 12:24:10|91090.1|91065.1|91088.8|91063.8|91090.5|91065.5|91087.8|91062.8|39
1638879860000|2021-12-07 12:24:20|91089.3|91064.3|91079.6|91054.6|91089.7|91064.7|91078.6|91053.6|36
1638879870000|2021-12-07 12:24:30|91079.2|91054.2|91071.2|91046.2|91080.7|91055.7|91065.4|91040.4|62
1638879880000|2021-12-07 12:24:40|91069.2|91044.2|91068.6|91043.6|91074|91049|91063.2|91038.2|62
1638879890000|2021-12-07 12:24:50|91067.8|91042.8|91068.4|91043.4|91069.8|91044.8|91060.5|91035.5|45
1638879900000|2021-12-07 12:25:00|91068.2|91043.2|91070|91045|91073.3|91048.3|91068|91043|42
1638879910000|2021-12-07 12:25:10|91070.2|91045.2|91067.4|91042.4|91072.2|91047.2|91061.9|91036.9|43
1638879920000|2021-12-07 12:25:20|91067.5|91042.5|91067.9|91042.9|91070|91045|91064.9|91039.9|52
1638879930000|2021-12-07 12:25:30|91068.5|91043.5|91069.1|91044.1|91071.9|91046.9|91066.9|91041.9|37
1638879940000|2021-12-07 12:25:40|91068.8|91043.8|91067.6|91042.6|91069.8|91044.8|91065.6|91040.6|44
1638879950000|2021-12-07 12:25:50|91067.8|91042.8|91066.6|91041.6|91068.5|91043.5|91065.9|91040.9|38
1638879960000|2021-12-07 12:26:00|91067.6|91042.6|91068|91043|91072.8|91047.8|91067.6|91042.6|49
1638879970000|2021-12-07 12:26:10|91068.8|91043.8|91078|91053|91078.7|91053.7|91068.8|91043.8|40
1638879980000|2021-12-07 12:26:20|91077.3|91052.3|91074.8|91049.8|91078.2|91053.2|91074.6|91049.6|26
1638879990000|2021-12-07 12:26:30|91074.7|91049.7|91075|91050|91076.2|91051.2|91072.6|91047.6|42
1638880000000|2021-12-07 12:26:40|91074.8|91049.8|91076.1|91051.1|91080.5|91055.5|91073.4|91048.4|46
1638880010000|2021-12-07 12:26:50|91075.8|91050.8|91068.6|91043.6|91075.8|91050.8|91065|91040|49
1638880020000|2021-12-07 12:27:00|91068.3|91043.3|91078.3|91053.3|91078.3|91053.3|91067.1|91042.1|45
1638880030000|2021-12-07 12:27:10|91078.8|91053.8|91078.6|91053.6|91081.2|91056.2|91075.2|91050.2|55
1638880040000|2021-12-07 12:27:20|91080.3|91055.3|91076.1|91051.1|91081.4|91056.4|91074.6|91049.6|41
1638880050000|2021-12-07 12:27:30|91077.3|91052.3|91077.2|91052.2|91085.4|91060.4|91076|91051|56
1638880060000|2021-12-07 12:27:40|91077.7|91052.7|91077.5|91052.5|91078.3|91053.3|91071.3|91046.3|39
1638880070000|2021-12-07 12:27:50|91077.7|91052.7|91068.3|91043.3|91079.4|91054.4|91066.4|91041.4|57
1638880080000|2021-12-07 12:28:00|91069.8|91044.8|91062.4|91037.4|91070.8|91045.8|91062|91037|62
1638880090000|2021-12-07 12:28:10|91063|91038|91061.3|91036.3|91064.4|91039.4|91060.3|91035.3|52
1638880100000|2021-12-07 12:28:20|91061|91036|91065.8|91040.8|91065.8|91040.8|91059.8|91034.8|48
1638880110000|2021-12-07 12:28:30|91065.7|91040.7|91061.9|91036.9|91065.7|91040.7|91061.4|91036.4|36
1638880120000|2021-12-07 12:28:40|91063.7|91038.7|91059.3|91034.3|91064.3|91039.3|91059.3|91034.3|44
1638880130000|2021-12-07 12:28:50|91059.4|91034.4|91050.6|91025.6|91061.2|91036.2|91049.1|91024.1|47
1638880140000|2021-12-07 12:29:00|91051.4|91026.4|91058.4|91033.4|91060.5|91035.5|91050.1|91025.1|53
1638880150000|2021-12-07 12:29:10|91058.1|91033.1|91058.7|91033.7|91059.9|91034.9|91057.7|91032.7|51
1638880160000|2021-12-07 12:29:20|91058.9|91033.9|91059.8|91034.8|91059.8|91034.8|91057.3|91032.3|43
1638880170000|2021-12-07 12:29:30|91059.2|91034.2|91060.1|91035.1|91066|91041|91058.9|91033.9|45
1638880180000|2021-12-07 12:29:40|91062.9|91037.9|91065.5|91040.5|91066|91041|91062.3|91037.3|41
1638880190000|2021-12-07 12:29:50|91064.8|91039.8|91063.7|91038.7|91065.1|91040.1|91062.9|91037.9|32
1638880200000|2021-12-07 12:30:00|91063.4|91038.4|91068.6|91043.6|91068.9|91043.9|91062|91037|43
1638880210000|2021-12-07 12:30:10|91068.3|91043.3|91075.4|91050.4|91075.4|91050.4|91066.9|91041.9|51
1638880220000|2021-12-07 12:30:20|91076.4|91051.4|91071.2|91046.2|91076.4|91051.4|91070.9|91045.9|48
1638880230000|2021-12-07 12:30:30|91071|91046|91070.2|91045.2|91071.8|91046.8|91070.2|91045.2|28
1638880240000|2021-12-07 12:30:40|91070.3|91045.3|91051.7|91026.7|91070.3|91045.3|91051.7|91026.7|59
1638880250000|2021-12-07 12:30:50|91051.9|91026.9|91048.7|91023.7|91054.2|91029.2|91047.8|91022.8|39
1638880260000|2021-12-07 12:31:00|91048.8|91023.8|91045.3|91020.3|91049.3|91024.3|91043.4|91018.4|40
1638880270000|2021-12-07 12:31:10|91045.4|91020.4|91045.9|91020.9|91046.6|91021.6|91045.2|91020.2|29
1638880280000|2021-12-07 12:31:20|91045.8|91020.8|91044|91019|91045.8|91020.8|91043.9|91018.9|23
1638880290000|2021-12-07 12:31:30|91043.1|91018.1|91046|91021|91046.8|91021.8|91043|91018|32
1638880300000|2021-12-07 12:31:40|91045.9|91020.9|91043.4|91018.4|91048.7|91023.7|91043.4|91018.4|45
1638880310000|2021-12-07 12:31:50|91043.5|91018.5|91038.7|91013.7|91043.5|91018.5|91036|91011|44
1638880320000|2021-12-07 12:32:00|91038.9|91013.9|91038.2|91013.2|91040.6|91015.6|91038.1|91013.1|48
1638880330000|2021-12-07 12:32:10|91038.1|91013.1|91036.8|91011.8|91038.8|91013.8|91035.9|91010.9|42
1638880340000|2021-12-07 12:32:20|91037.6|91012.6|91039.6|91014.6|91039.6|91014.6|91035.8|91010.8|36
1638880350000|2021-12-07 12:32:30|91039.7|91014.7|91033|91008|91039.7|91014.7|91032.1|91007.1|33
1638880360000|2021-12-07 12:32:40|91034.4|91009.4|91033.5|91008.5|91034.4|91009.4|91032.9|91007.9|31
1638880370000|2021-12-07 12:32:50|91033.8|91008.8|91033|91008|91033.9|91008.9|91032.3|91007.3|31
1638880380000|2021-12-07 12:33:00|91032.8|91007.8|91031.8|91006.8|91033.6|91008.6|91027.9|91002.9|30
1638880390000|2021-12-07 12:33:10|91031.7|91006.7|91035.8|91010.8|91037.3|91012.3|91031.7|91006.7|30
1638880400000|2021-12-07 12:33:20|91035.7|91010.7|91033.7|91008.7|91036.2|91011.2|91033.7|91008.7|46
1638880410000|2021-12-07 12:33:30|91033.6|91008.6|91033.7|91008.7|91034.1|91009.1|91033|91008|30
1638880420000|2021-12-07 12:33:40|91034.1|91009.1|91030.6|91005.6|91034.6|91009.6|91030.6|91005.6|22
1638880430000|2021-12-07 12:33:50|91030.3|91005.3|91028.5|91003.5|91031.6|91006.6|91028.4|91003.4|37
1638880440000|2021-12-07 12:34:00|91028.6|91003.6|91028.6|91003.6|91030.4|91005.4|91022.2|90997.2|47
1638880450000|2021-12-07 12:34:10|91027.6|91002.6|91037.1|91012.1|91038.7|91013.7|91027.6|91002.6|52
1638880460000|2021-12-07 12:34:20|91036.9|91011.9|91034.5|91009.5|91036.9|91011.9|91033.2|91008.2|48
1638880470000|2021-12-07 12:34:30|91034|91009|91031.8|91006.8|91034.9|91009.9|91029.6|91004.6|40
1638880480000|2021-12-07 12:34:40|91030.2|91005.2|91025.6|91000.6|91031.2|91006.2|91024.3|90999.3|50
1638880490000|2021-12-07 12:34:50|91025.5|91000.5|91019.4|90994.4|91026.9|91001.9|91017.2|90992.2|44
1638880500000|2021-12-07 12:35:00|91019.7|90994.7|91016.5|90991.5|91019.7|90994.7|91012.9|90987.9|52
1638880510000|2021-12-07 12:35:10|91015.8|90990.8|91014.3|90989.3|91019.2|90994.2|91013.7|90988.7|55
1638880520000|2021-12-07 12:35:20|91014.4|90989.4|91014.4|90989.4|91015.2|90990.2|91013.2|90988.2|42
1638880530000|2021-12-07 12:35:30|91014.7|90989.7|91014.6|90989.6|91016.3|90991.3|91014.5|90989.5|40
1638880540000|2021-12-07 12:35:40|91014.7|90989.7|91013.5|90988.5|91016.9|90991.9|91011.8|90986.8|50
1638880550000|2021-12-07 12:35:50|91014|90989|91015.7|90990.7|91015.8|90990.8|91010.4|90985.4|54
1638880560000|2021-12-07 12:36:00|91015.5|90990.5|91024.3|90999.3|91025.2|91000.2|91011.2|90986.2|58
1638880570000|2021-12-07 12:36:10|91023.7|90998.7|91021.3|90996.3|91024.5|90999.5|91020.9|90995.9|32
1638880580000|2021-12-07 12:36:20|91021.2|90996.2|91020.5|90995.5|91022.1|90997.1|91020.5|90995.5|36
1638880590000|2021-12-07 12:36:30|91020.8|90995.8|91017.4|90992.4|91020.9|90995.9|91007.8|90982.8|54
1638880600000|2021-12-07 12:36:40|91017.5|90992.5|91017.8|90992.8|91018.7|90993.7|91017.3|90992.3|29
1638880610000|2021-12-07 12:36:50|91017.7|90992.7|91016|90991|91017.8|90992.8|91014.2|90989.2|34
1638880620000|2021-12-07 12:37:00|91015.9|90990.9|91025.5|91000.5|91025.6|91000.6|91015.8|90990.8|49
1638880630000|2021-12-07 12:37:10|91025.8|91000.8|91024.5|90999.5|91026.5|91001.5|91023.3|90998.3|42
1638880640000|2021-12-07 12:37:20|91024.6|90999.6|91022.4|90997.4|91026.1|91001.1|91018.6|90993.6|58
1638880650000|2021-12-07 12:37:30|91022.6|90997.6|91018.5|90993.5|91022.6|90997.6|91017.9|90992.9|39
1638880660000|2021-12-07 12:37:40|91019|90994|91018|90993|91019.6|90994.6|91017.8|90992.8|31
1638880670000|2021-12-07 12:37:50|91018.4|90993.4|91014.6|90989.6|91018.6|90993.6|91013.6|90988.6|44
1638880680000|2021-12-07 12:38:00|91014.8|90989.8|91011.9|90986.9|91016|90991|91011.9|90986.9|33
1638880690000|2021-12-07 12:38:10|91012|90987|91012.4|90987.4|91013|90988|91011.7|90986.7|36
1638880700000|2021-12-07 12:38:20|91012.6|90987.6|91005.5|90980.5|91012.7|90987.7|91004.8|90979.8|38
1638880710000|2021-12-07 12:38:30|91005.6|90980.6|91010.5|90985.5|91010.5|90985.5|91005.3|90980.3|39
1638880720000|2021-12-07 12:38:40|91011.1|90986.1|91011.4|90986.4|91011.7|90986.7|91010.5|90985.5|26
1638880730000|2021-12-07 12:38:50|91011.3|90986.3|91019.4|90994.4|91019.7|90994.7|91011.1|90986.1|43
1638880740000|2021-12-07 12:39:00|91019.9|90994.9|91024.8|90999.8|91025.8|91000.8|91019.9|90994.9|38
1638880750000|2021-12-07 12:39:10|91024.7|90999.7|91025.2|91000.2|91026.1|91001.1|91024.7|90999.7|21
1638880760000|2021-12-07 12:39:20|91025|91000|91029|91004|91032.5|91007.5|91024.6|90999.6|31
1638880770000|2021-12-07 12:39:30|91028.8|91003.8|91028.9|91003.9|91032.6|91007.6|91028.2|91003.2|52
1638880780000|2021-12-07 12:39:40|91029.3|91004.3|91023.6|90998.6|91030.2|91005.2|91023.6|90998.6|28
1638880790000|2021-12-07 12:39:50|91026.2|91001.2|91025.1|91000.1|91029|91004|91023.7|90998.7|66
1638880800000|2021-12-07 12:40:00|91025.4|91000.4|91023.9|90998.9|91025.5|91000.5|91021.7|90996.7|46
1638880810000|2021-12-07 12:40:10|91024|90999|91023.9|90998.9|91024.9|90999.9|91021|90996|37
1638880820000|2021-12-07 12:40:20|91024.5|90999.5|91042.9|91017.9|91042.9|91017.9|91023.9|90998.9|63
1638880830000|2021-12-07 12:40:30|91041.7|91016.7|91040.7|91015.7|91045.1|91020.1|91040.2|91015.2|55
1638880840000|2021-12-07 12:40:40|91041.4|91016.4|91041.3|91016.3|91044.2|91019.2|91040.3|91015.3|46
1638880850000|2021-12-07 12:40:50|91041.6|91016.6|91039.8|91014.8|91043.9|91018.9|91038.4|91013.4|57
1638880860000|2021-12-07 12:41:00|91040.7|91015.7|91033.8|91008.8|91041.5|91016.5|91033.3|91008.3|57
1638880870000|2021-12-07 12:41:10|91032.2|91007.2|91042.1|91017.1|91042.2|91017.2|91032.2|91007.2|57
1638880880000|2021-12-07 12:41:20|91042|91017|91040.5|91015.5|91044.1|91019.1|91038.1|91013.1|62
1638880890000|2021-12-07 12:41:30|91040.4|91015.4|91042.2|91017.2|91045.3|91020.3|91040.4|91015.4|55
1638880900000|2021-12-07 12:41:40|91042.3|91017.3|91042|91017|91042.8|91017.8|91038.5|91013.5|49
1638880910000|2021-12-07 12:41:50|91040.8|91015.8|91036.4|91011.4|91041|91016|91036.4|91011.4|52
1638880920000|2021-12-07 12:42:00|91035.7|91010.7|91029.9|91004.9|91035.7|91010.7|91026.2|91001.2|51
1638880930000|2021-12-07 12:42:10|91030.1|91005.1|91030.7|91005.7|91032.1|91007.1|91029.6|91004.6|42
1638880940000|2021-12-07 12:42:20|91030.6|91005.6|91031.8|91006.8|91036.5|91011.5|91030.5|91005.5|43
1638880950000|2021-12-07 12:42:30|91032.4|91007.4|91029.5|91004.5|91033.4|91008.4|91027.7|91002.7|57
1638880960000|2021-12-07 12:42:40|91029.7|91004.7|91029.6|91004.6|91032|91007|91029.2|91004.2|54
1638880970000|2021-12-07 12:42:50|91029.9|91004.9|91018.2|90993.2|91030.3|91005.3|91018.1|90993.1|57
1638880980000|2021-12-07 12:43:00|91018|90993|91017.8|90992.8|91018.9|90993.9|91014.5|90989.5|51
1638880990000|2021-12-07 12:43:10|91018.2|90993.2|91020.1|90995.1|91020.7|90995.7|91017.2|90992.2|51
1638881000000|2021-12-07 12:43:20|91019.6|90994.6|91016|90991|91020.6|90995.6|91015|90990|49
1638881010000|2021-12-07 12:43:30|91015.3|90990.3|91017.2|90992.2|91019.2|90994.2|91015.2|90990.2|43
1638881020000|2021-12-07 12:43:40|91016.9|90991.9|91013.4|90988.4|91016.9|90991.9|91009.9|90984.9|50
1638881030000|2021-12-07 12:43:50|91013|90988|91012.1|90987.1|91013.8|90988.8|91011.5|90986.5|47
1638881040000|2021-12-07 12:44:00|91012.2|90987.2|91011.7|90986.7|91015.2|90990.2|91011.1|90986.1|54
1638881050000|2021-12-07 12:44:10|91011.8|90986.8|91010.3|90985.3|91012.6|90987.6|91010.2|90985.2|43
1638881060000|2021-12-07 12:44:20|91010.7|90985.7|91000.4|90975.4|91010.7|90985.7|91000.3|90975.3|58
1638881070000|2021-12-07 12:44:30|91000.2|90975.2|91000.3|90975.3|91001.8|90976.8|90999.5|90974.5|42
1638881080000|2021-12-07 12:44:40|91000.2|90975.2|90999.5|90974.5|91000.2|90975.2|90998.8|90973.8|47
1638881090000|2021-12-07 12:44:50|90999|90974|91001.1|90976.1|91002.6|90977.6|90998.8|90973.8|47
1638881100000|2021-12-07 12:45:00|91001|90976|91003.6|90978.6|91003.6|90978.6|91000.1|90975.1|50
1638881110000|2021-12-07 12:45:10|91003.8|90978.8|91014.7|90989.7|91017.9|90992.9|91003.8|90978.8|61
1638881120000|2021-12-07 12:45:20|91015.9|90990.9|91019.8|90994.8|91021|90996|91013.6|90988.6|70
1638881130000|2021-12-07 12:45:30|91020.3|90995.3|91027.3|91002.3|91027.5|91002.5|91020.1|90995.1|58
1638881140000|2021-12-07 12:45:40|91027.2|91002.2|91025.9|91000.9|91027.9|91002.9|91025.7|91000.7|34
1638881150000|2021-12-07 12:45:50|91026.7|91001.7|91020.2|90995.2|91027.8|91002.8|91020.2|90995.2|49
1638881160000|2021-12-07 12:46:00|91023.8|90998.8|91034.9|91009.9|91036.2|91011.2|91023.8|90998.8|58
1638881170000|2021-12-07 12:46:10|91035.1|91010.1|91029.8|91004.8|91035.2|91010.2|91029.7|91004.7|46
1638881180000|2021-12-07 12:46:20|91029.7|91004.7|91030.4|91005.4|91031|91006|91029.5|91004.5|25
1638881190000|2021-12-07 12:46:30|91030.2|91005.2|91031.9|91006.9|91031.9|91006.9|91030.2|91005.2|23
1638881200000|2021-12-07 12:46:40|91032|91007|91036.9|91011.9|91039.1|91014.1|91032|91007|48
1638881210000|2021-12-07 12:46:50|91036.7|91011.7|91043.4|91018.4|91043.8|91018.8|91036.6|91011.6|53
1638881220000|2021-12-07 12:47:00|91042.2|91017.2|91044.4|91019.4|91046.8|91021.8|91041.2|91016.2|48
1638881230000|2021-12-07 12:47:10|91044.3|91019.3|91045.8|91020.8|91048.4|91023.4|91043.5|91018.5|55
1638881240000|2021-12-07 12:47:20|91045.6|91020.6|91047.6|91022.6|91048|91023|91045.5|91020.5|41
1638881250000|2021-12-07 12:47:30|91047.7|91022.7|91052.7|91027.7|91054.6|91029.6|91047.6|91022.6|43
1638881260000|2021-12-07 12:47:40|91053.1|91028.1|91054.5|91029.5|91055.1|91030.1|91052.3|91027.3|30
1638881270000|2021-12-07 12:47:50|91054.4|91029.4|91058.3|91033.3|91058.9|91033.9|91053.6|91028.6|43
1638881280000|2021-12-07 12:48:00|91058|91033|91058.3|91033.3|91059.5|91034.5|91056.6|91031.6|49
1638881290000|2021-12-07 12:48:10|91056.9|91031.9|91056.7|91031.7|91057.1|91032.1|91054|91029|54
1638881300000|2021-12-07 12:48:20|91057.4|91032.4|91077.3|91052.3|91079.2|91054.2|91056.8|91031.8|47
1638881310000|2021-12-07 12:48:30|91077.8|91052.8|91097.1|91072.1|91098.2|91073.2|91076.9|91051.9|54
1638881320000|2021-12-07 12:48:40|91096.8|91071.8|91104.1|91079.1|91105.5|91080.5|91093|91068|54
1638881330000|2021-12-07 12:48:50|91103.6|91078.6|91085.6|91060.6|91104.9|91079.9|91085.6|91060.6|62
1638881340000|2021-12-07 12:49:00|91084.1|91059.1|91081.5|91056.5|91084.1|91059.1|91076.5|91051.5|68
1638881350000|2021-12-07 12:49:10|91081.1|91056.1|91083|91058|91085.9|91060.9|91078.8|91053.8|48
1638881360000|2021-12-07 12:49:20|91083.9|91058.9|91079.8|91054.8|91084.8|91059.8|91079.6|91054.6|47
1638881370000|2021-12-07 12:49:30|91079.6|91054.6|91073.8|91048.8|91080.4|91055.4|91073.5|91048.5|38
1638881380000|2021-12-07 12:49:40|91073.6|91048.6|91074.9|91049.9|91076.9|91051.9|91073.6|91048.6|54
1638881390000|2021-12-07 12:49:50|91074.8|91049.8|91074.3|91049.3|91076.5|91051.5|91068.9|91043.9|55
1638881400000|2021-12-07 12:50:00|91073.5|91048.5|91080.5|91055.5|91081.9|91056.9|91072.3|91047.3|56
1638881410000|2021-12-07 12:50:10|91080.4|91055.4|91081.8|91056.8|91082.3|91057.3|91080.3|91055.3|43
1638881420000|2021-12-07 12:50:20|91081.2|91056.2|91084.9|91059.9|91084.9|91059.9|91080.8|91055.8|38
1638881430000|2021-12-07 12:50:30|91084.4|91059.4|91090.7|91065.7|91090.8|91065.8|91083.9|91058.9|59
1638881440000|2021-12-07 12:50:40|91089.9|91064.9|91084.2|91059.2|91089.9|91064.9|91081.3|91056.3|51
1638881450000|2021-12-07 12:50:50|91085.4|91060.4|91088.2|91063.2|91088.9|91063.9|91085.4|91060.4|41
1638881460000|2021-12-07 12:51:00|91087.9|91062.9|91094.4|91069.4|91094.4|91069.4|91087.4|91062.4|52
1638881470000|2021-12-07 12:51:10|91094.1|91069.1|91098.4|91073.4|91099|91074|91094.1|91069.1|52
1638881480000|2021-12-07 12:51:20|91098.5|91073.5|91100.6|91075.6|91101.8|91076.8|91098.5|91073.5|40
1638881490000|2021-12-07 12:51:30|91100.4|91075.4|91104.2|91079.2|91106.8|91081.8|91100.4|91075.4|39
1638881500000|2021-12-07 12:51:40|91104.7|91079.7|91111|91086|91113.1|91088.1|91104.3|91079.3|58
1638881510000|2021-12-07 12:51:50|91111.4|91086.4|91115.6|91090.6|91115.7|91090.7|91110.3|91085.3|44
1638881520000|2021-12-07 12:52:00|91115.9|91090.9|91120.1|91095.1|91120.1|91095.1|91114.1|91089.1|40
1638881530000|2021-12-07 12:52:10|91119.5|91094.5|91131.2|91106.2|91132.1|91107.1|91119.5|91094.5|51
1638881540000|2021-12-07 12:52:20|91131.3|91106.3|91132.2|91107.2|91134.1|91109.1|91130.6|91105.6|45
1638881550000|2021-12-07 12:52:30|91132.3|91107.3|91135.2|91110.2|91135.5|91110.5|91132.3|91107.3|55
1638881560000|2021-12-07 12:52:40|91135.1|91110.1|91126.2|91101.2|91135.1|91110.1|91125.5|91100.5|54
1638881570000|2021-12-07 12:52:50|91126.1|91101.1|91126.9|91101.9|91128.1|91103.1|91124.4|91099.4|40
1638881580000|2021-12-07 12:53:00|91127.3|91102.3|91124.1|91099.1|91127.3|91102.3|91122.2|91097.2|45
1638881590000|2021-12-07 12:53:10|91124.3|91099.3|91121.4|91096.4|91125.1|91100.1|91120.3|91095.3|64
1638881600000|2021-12-07 12:53:20|91121.1|91096.1|91124.4|91099.4|91124.4|91099.4|91120|91095|56
1638881610000|2021-12-07 12:53:30|91123.9|91098.9|91118.3|91093.3|91124.4|91099.4|91118.3|91093.3|41
1638881620000|2021-12-07 12:53:40|91118.4|91093.4|91119.5|91094.5|91120.6|91095.6|91118.4|91093.4|44
1638881630000|2021-12-07 12:53:50|91119.4|91094.4|91117.6|91092.6|91119.4|91094.4|91116.1|91091.1|44
1638881640000|2021-12-07 12:54:00|91117.7|91092.7|91114.4|91089.4|91117.7|91092.7|91113.4|91088.4|52
1638881650000|2021-12-07 12:54:10|91114.8|91089.8|91116.5|91091.5|91116.7|91091.7|91114.1|91089.1|33
1638881660000|2021-12-07 12:54:20|91116.6|91091.6|91121.5|91096.5|91123.8|91098.8|91115.7|91090.7|45
1638881670000|2021-12-07 12:54:30|91121.1|91096.1|91115|91090|91122.2|91097.2|91115|91090|44
1638881680000|2021-12-07 12:54:40|91114.9|91089.9|91096.5|91071.5|91115.2|91090.2|91096.5|91071.5|57
1638881690000|2021-12-07 12:54:50|91094.3|91069.3|91095|91070|91098.8|91073.8|91092|91067|55
1638881700000|2021-12-07 12:55:00|91095.3|91070.3|91101.8|91076.8|91103.3|91078.3|91095.3|91070.3|55
1638881710000|2021-12-07 12:55:10|91101.1|91076.1|91100.9|91075.9|91101.4|91076.4|91096.9|91071.9|41
1638881720000|2021-12-07 12:55:20|91101.2|91076.2|91100.5|91075.5|91101.8|91076.8|91099.9|91074.9|39
1638881730000|2021-12-07 12:55:30|91100.4|91075.4|91097.4|91072.4|91100.5|91075.5|91097.2|91072.2|45
1638881740000|2021-12-07 12:55:40|91097.7|91072.7|91098.1|91073.1|91098.7|91073.7|91097.7|91072.7|28
1638881750000|2021-12-07 12:55:50|91098.3|91073.3|91101.8|91076.8|91101.8|91076.8|91098.1|91073.1|39
1638881760000|2021-12-07 12:56:00|91101.7|91076.7|91095|91070|91102.4|91077.4|91094.8|91069.8|55
1638881770000|2021-12-07 12:56:10|91095.4|91070.4|91097.8|91072.8|91101|91076|91093|91068|52
1638881780000|2021-12-07 12:56:20|91098.3|91073.3|91102.9|91077.9|91106.7|91081.7|91096.6|91071.6|61
1638881790000|2021-12-07 12:56:30|91103.4|91078.4|91109.5|91084.5|91110.5|91085.5|91102.4|91077.4|52
1638881800000|2021-12-07 12:56:40|91110.4|91085.4|91114.7|91089.7|91115.4|91090.4|91110|91085|44
1638881810000|2021-12-07 12:56:50|91114.5|91089.5|91119.9|91094.9|91122.1|91097.1|91113.6|91088.6|59
1638881820000|2021-12-07 12:57:00|91119.7|91094.7|91115|91090|91119.7|91094.7|91111.4|91086.4|49
1638881830000|2021-12-07 12:57:10|91115.3|91090.3|91121.5|91096.5|91121.8|91096.8|91114.3|91089.3|54
1638881840000|2021-12-07 12:57:20|91121.7|91096.7|91113.4|91088.4|91121.7|91096.7|91111.3|91086.3|37
1638881850000|2021-12-07 12:57:30|91112.9|91087.9|91110.2|91085.2|91113.5|91088.5|91108.7|91083.7|39
1638881860000|2021-12-07 12:57:40|91110.8|91085.8|91103.2|91078.2|91110.8|91085.8|91101.1|91076.1|47
1638881870000|2021-12-07 12:57:50|91102.9|91077.9|91098.8|91073.8|91105|91080|91095.6|91070.6|56
1638881880000|2021-12-07 12:58:00|91099|91074|91094|91069|91099.5|91074.5|91093.3|91068.3|54
1638881890000|2021-12-07 12:58:10|91094.1|91069.1|91091.7|91066.7|91096.5|91071.5|91090.5|91065.5|48
1638881900000|2021-12-07 12:58:20|91090.6|91065.6|91070.1|91045.1|91090.6|91065.6|91067.9|91042.9|62
1638881910000|2021-12-07 12:58:30|91070.7|91045.7|91065.9|91040.9|91070.8|91045.8|91064.2|91039.2|51
1638881920000|2021-12-07 12:58:40|91066.4|91041.4|91055.9|91030.9|91066.4|91041.4|91053.5|91028.5|52
1638881930000|2021-12-07 12:58:50|91056|91031|91067.8|91042.8|91068.4|91043.4|91053.8|91028.8|64
1638881940000|2021-12-07 12:59:00|91066.8|91041.8|91064.9|91039.9|91069.3|91044.3|91063.8|91038.8|56
1638881950000|2021-12-07 12:59:10|91065.1|91040.1|91090.1|91065.1|91091.6|91066.6|91064.1|91039.1|56
1638881960000|2021-12-07 12:59:20|91093|91068|91103.3|91078.3|91103.3|91078.3|91093|91068|62
1638881970000|2021-12-07 12:59:30|91103.1|91078.1|91104.5|91079.5|91105.3|91080.3|91102.4|91077.4|45
1638881980000|2021-12-07 12:59:40|91104.7|91079.7|91100.7|91075.7|91105.1|91080.1|91100.1|91075.1|47
1638881990000|2021-12-07 12:59:50|91101.5|91076.5|91101.6|91076.6|91102.5|91077.5|91099|91074|55
1638882000000|2021-12-07 13:00:00|91101.1|91076.1|91101.8|91076.8|91101.9|91076.9|91093|91068|65
1638882010000|2021-12-07 13:00:10|91102.9|91077.9|91102.7|91077.7|91105.5|91080.5|91100.1|91075.1|55
1638882020000|2021-12-07 13:00:20|91102.4|91077.4|91106.9|91081.9|91107.6|91082.6|91100|91075|56
1638882030000|2021-12-07 13:00:30|91106.6|91081.6|91102.6|91077.6|91106.6|91081.6|91101.7|91076.7|52
1638882040000|2021-12-07 13:00:40|91101.7|91076.7|91108.3|91083.3|91110|91085|91101.7|91076.7|47
1638882050000|2021-12-07 13:00:50|91108.9|91083.9|91106.5|91081.5|91110.3|91085.3|91100.7|91075.7|53
1638882060000|2021-12-07 13:01:00|91106|91081|91105.7|91080.7|91107.5|91082.5|91101.6|91076.6|56
1638882070000|2021-12-07 13:01:10|91106.6|91081.6|91109.2|91084.2|91112.2|91087.2|91106.1|91081.1|61
1638882080000|2021-12-07 13:01:20|91109.3|91084.3|91117.6|91092.6|91120.5|91095.5|91109.3|91084.3|61
1638882090000|2021-12-07 13:01:30|91118.4|91093.4|91117.8|91092.8|91120.1|91095.1|91116.2|91091.2|42
1638882100000|2021-12-07 13:01:40|91118|91093|91117.7|91092.7|91118.4|91093.4|91116.7|91091.7|29
1638882110000|2021-12-07 13:01:50|91117.9|91092.9|91114|91089|91118.1|91093.1|91110.8|91085.8|47
1638882120000|2021-12-07 13:02:00|91113.9|91088.9|91107.4|91082.4|91115.5|91090.5|91107.4|91082.4|59
1638882130000|2021-12-07 13:02:10|91107.5|91082.5|91103.9|91078.9|91109.1|91084.1|91102.4|91077.4|55
1638882140000|2021-12-07 13:02:20|91106|91081|91114.6|91089.6|91116.3|91091.3|91102.9|91077.9|61
1638882150000|2021-12-07 13:02:30|91115.6|91090.6|91141|91116|91142.2|91117.2|91115.6|91090.6|63
1638882160000|2021-12-07 13:02:40|91141.2|91116.2|91133.7|91108.7|91142.4|91117.4|91133.7|91108.7|60
1638882170000|2021-12-07 13:02:50|91133.4|91108.4|91134.1|91109.1|91136|91111|91132.4|91107.4|52
1638882180000|2021-12-07 13:03:00|91134|91109|91133.1|91108.1|91134.1|91109.1|91124.5|91099.5|63
1638882190000|2021-12-07 13:03:10|91132.8|91107.8|91141.2|91116.2|91143.4|91118.4|91132.8|91107.8|62
1638882200000|2021-12-07 13:03:20|91141.5|91116.5|91136.6|91111.6|91141.5|91116.5|91134.6|91109.6|73
1638882210000|2021-12-07 13:03:30|91135.8|91110.8|91132.6|91107.6|91135.8|91110.8|91128.9|91103.9|54
1638882220000|2021-12-07 13:03:40|91132.7|91107.7|91139.3|91114.3|91139.5|91114.5|91130.2|91105.2|54
1638882230000|2021-12-07 13:03:50|91139.8|91114.8|91141.5|91116.5|91142.9|91117.9|91139.2|91114.2|49
1638882240000|2021-12-07 13:04:00|91141.1|91116.1|91126.9|91101.9|91141.6|91116.6|91123.3|91098.3|58
1638882250000|2021-12-07 13:04:10|91127.2|91102.2|91140|91115|91143.9|91118.9|91126.9|91101.9|52
1638882260000|2021-12-07 13:04:20|91142.5|91117.5|91154|91129|91157.2|91132.2|91142.3|91117.3|68
1638882270000|2021-12-07 13:04:30|91154.1|91129.1|91161|91136|91161|91136|91151.8|91126.8|60
1638882280000|2021-12-07 13:04:40|91160.9|91135.9|91152.2|91127.2|91162.4|91137.4|91151.7|91126.7|65
1638882290000|2021-12-07 13:04:50|91152.3|91127.3|91155.2|91130.2|91155.6|91130.6|91150.8|91125.8|54
1638882300000|2021-12-07 13:05:00|91154.1|91129.1|91150.2|91125.2|91155.5|91130.5|91148.1|91123.1|65
1638882310000|2021-12-07 13:05:10|91150|91125|91139|91114|91153.8|91128.8|91137.8|91112.8|73
1638882320000|2021-12-07 13:05:20|91139.9|91114.9|91143.6|91118.6|91144.5|91119.5|91133.8|91108.8|64
1638882330000|2021-12-07 13:05:30|91143.4|91118.4|91142.5|91117.5|91145.1|91120.1|91139.6|91114.6|69
1638882340000|2021-12-07 13:05:40|91142.3|91117.3|91153|91128|91155.3|91130.3|91140.2|91115.2|74
1638882350000|2021-12-07 13:05:50|91154.7|91129.7|91158.5|91133.5|91161.6|91136.6|91152.2|91127.2|52
1638882360000|2021-12-07 13:06:00|91156.1|91131.1|91154.4|91129.4|91158.7|91133.7|91151.4|91126.4|60
1638882370000|2021-12-07 13:06:10|91155|91130|91161.9|91136.9|91162.3|91137.3|91155|91130|60
1638882380000|2021-12-07 13:06:20|91161.2|91136.2|91162.3|91137.3|91173.6|91148.6|91159|91134|57
1638882390000|2021-12-07 13:06:30|91162.4|91137.4|91152|91127|91162.4|91137.4|91150.2|91125.2|51
1638882400000|2021-12-07 13:06:40|91151.8|91126.8|91147.2|91122.2|91153.6|91128.6|91145|91120|58
1638882410000|2021-12-07 13:06:50|91147.1|91122.1|91139.7|91114.7|91147.1|91122.1|91138.4|91113.4|61
1638882420000|2021-12-07 13:07:00|91139.5|91114.5|91144.4|91119.4|91145.8|91120.8|91139.2|91114.2|58
1638882430000|2021-12-07 13:07:10|91144.1|91119.1|91152.4|91127.4|91153.6|91128.6|91143.6|91118.6|40
1638882440000|2021-12-07 13:07:20|91153.5|91128.5|91150.2|91125.2|91158|91133|91149|91124|45
1638882450000|2021-12-07 13:07:30|91149.1|91124.1|91148.9|91123.9|91149.8|91124.8|91145.7|91120.7|44
1638882460000|2021-12-07 13:07:40|91148.8|91123.8|91145.5|91120.5|91149.2|91124.2|91144.9|91119.9|24
1638882470000|2021-12-07 13:07:50|91148.6|91123.6|91145.6|91120.6|91154.7|91129.7|91145.1|91120.1|62
1638882480000|2021-12-07 13:08:00|91145.3|91120.3|91141.1|91116.1|91145.3|91120.3|91140.7|91115.7|47
1638882490000|2021-12-07 13:08:10|91141.7|91116.7|91139|91114|91141.7|91116.7|91138.7|91113.7|33
1638882500000|2021-12-07 13:08:20|91138.9|91113.9|91153|91128|91153.2|91128.2|91138.4|91113.4|60
1638882510000|2021-12-07 13:08:30|91154.9|91129.9|91130.7|91105.7|91154.9|91129.9|91130.7|91105.7|65
1638882520000|2021-12-07 13:08:40|91130.5|91105.5|91125.4|91100.4|91130.9|91105.9|91125|91100|46
1638882530000|2021-12-07 13:08:50|91125.3|91100.3|91126.1|91101.1|91128.7|91103.7|91125|91100|48
1638882540000|2021-12-07 13:09:00|91125.7|91100.7|91127.2|91102.2|91128|91103|91122.9|91097.9|44
1638882550000|2021-12-07 13:09:10|91127.3|91102.3|91123.3|91098.3|91128.1|91103.1|91121.8|91096.8|61
1638882560000|2021-12-07 13:09:20|91123.4|91098.4|91128.4|91103.4|91129.3|91104.3|91122.7|91097.7|59
1638882570000|2021-12-07 13:09:30|91128.2|91103.2|91118|91093|91128.4|91103.4|91117.9|91092.9|52
1638882580000|2021-12-07 13:09:40|91117.8|91092.8|91124.9|91099.9|91125.5|91100.5|91115|91090|55
1638882590000|2021-12-07 13:09:50|91124.8|91099.8|91123.2|91098.2|91125.6|91100.6|91121.2|91096.2|51
1638882600000|2021-12-07 13:10:00|91123.3|91098.3|91122.2|91097.2|91125.3|91100.3|91119|91094|63
1638882610000|2021-12-07 13:10:10|91122.4|91097.4|91120.1|91095.1|91122.4|91097.4|91115.2|91090.2|56
1638882620000|2021-12-07 13:10:20|91120.3|91095.3|91120.8|91095.8|91121.9|91096.9|91118.1|91093.1|58
1638882630000|2021-12-07 13:10:30|91120.5|91095.5|91120.1|91095.1|91123.4|91098.4|91118.6|91093.6|49
1638882640000|2021-12-07 13:10:40|91120.6|91095.6|91119.9|91094.9|91121.7|91096.7|91119|91094|49
1638882650000|2021-12-07 13:10:50|91119.8|91094.8|91120.3|91095.3|91125.4|91100.4|91119.6|91094.6|56
1638882660000|2021-12-07 13:11:00|91119.9|91094.9|91138.9|91113.9|91141|91116|91119.6|91094.6|65
1638882670000|2021-12-07 13:11:10|91140.1|91115.1|91140.7|91115.7|91143.7|91118.7|91133.6|91108.6|63
1638882680000|2021-12-07 13:11:20|91141.9|91116.9|91147.2|91122.2|91148.9|91123.9|91139.3|91114.3|60
1638882690000|2021-12-07 13:11:30|91147.7|91122.7|91145.9|91120.9|91149|91124|91145|91120|44
1638882700000|2021-12-07 13:11:40|91147.2|91122.2|91150.4|91125.4|91151.7|91126.7|91146.1|91121.1|54
1638882710000|2021-12-07 13:11:50|91150|91125|91149.8|91124.8|91154.8|91129.8|91147.5|91122.5|52
1638882720000|2021-12-07 13:12:00|91149.7|91124.7|91151.8|91126.8|91152.6|91127.6|91149.2|91124.2|55
1638882730000|2021-12-07 13:12:10|91152.1|91127.1|91146.9|91121.9|91152.3|91127.3|91139.6|91114.6|45
1638882740000|2021-12-07 13:12:20|91147.6|91122.6|91149|91124|91151|91126|91146.8|91121.8|54
1638882750000|2021-12-07 13:12:30|91148.6|91123.6|91148.2|91123.2|91150.7|91125.7|91146|91121|52
1638882760000|2021-12-07 13:12:40|91148.1|91123.1|91145|91120|91148.3|91123.3|91145|91120|53
1638882770000|2021-12-07 13:12:50|91145.6|91120.6|91144.7|91119.7|91149.3|91124.3|91143.4|91118.4|57
1638882780000|2021-12-07 13:13:00|91144.5|91119.5|91137.7|91112.7|91144.6|91119.6|91136.4|91111.4|42
1638882790000|2021-12-07 13:13:10|91136.1|91111.1|91149.9|91124.9|91150.6|91125.6|91136.1|91111.1|66
1638882800000|2021-12-07 13:13:20|91150.6|91125.6|91147.1|91122.1|91151.4|91126.4|91144.6|91119.6|51
1638882810000|2021-12-07 13:13:30|91147|91122|91140|91115|91148.4|91123.4|91139.9|91114.9|45
1638882820000|2021-12-07 13:13:40|91140.7|91115.7|91139.6|91114.6|91141.4|91116.4|91129.8|91104.8|64
1638882830000|2021-12-07 13:13:50|91140.2|91115.2|91148.2|91123.2|91148.2|91123.2|91138.8|91113.8|54
1638882840000|2021-12-07 13:14:00|91148|91123|91146.6|91121.6|91148|91123|91144.5|91119.5|42
1638882850000|2021-12-07 13:14:10|91146.4|91121.4|91149.2|91124.2|91152|91127|91145.1|91120.1|53
1638882860000|2021-12-07 13:14:20|91149.9|91124.9|91144.8|91119.8|91151.7|91126.7|91144.8|91119.8|51
1638882870000|2021-12-07 13:14:30|91143.3|91118.3|91140.8|91115.8|91143.3|91118.3|91134.8|91109.8|60
1638882880000|2021-12-07 13:14:40|91140.3|91115.3|91137.8|91112.8|91140.3|91115.3|91137.8|91112.8|59
1638882890000|2021-12-07 13:14:50|91137.7|91112.7|91145.5|91120.5|91147|91122|91137.1|91112.1|60
1638882900000|2021-12-07 13:15:00|91146.5|91121.5|91148.4|91123.4|91152|91127|91145.7|91120.7|61
1638882910000|2021-12-07 13:15:10|91147.8|91122.8|91150.8|91125.8|91152.9|91127.9|91145.5|91120.5|67
1638882920000|2021-12-07 13:15:20|91150.6|91125.6|91149.7|91124.7|91154|91129|91148.1|91123.1|60
1638882930000|2021-12-07 13:15:30|91150.5|91125.5|91148.2|91123.2|91150.8|91125.8|91148.2|91123.2|42
1638882940000|2021-12-07 13:15:40|91148.1|91123.1|91148.4|91123.4|91149.9|91124.9|91146.7|91121.7|55
1638882950000|2021-12-07 13:15:50|91148.5|91123.5|91149.5|91124.5|91152.1|91127.1|91145.6|91120.6|60
1638882960000|2021-12-07 13:16:00|91149.3|91124.3|91149.6|91124.6|91151.8|91126.8|91147|91122|63
1638882970000|2021-12-07 13:16:10|91150.5|91125.5|91153.8|91128.8|91155.6|91130.6|91149.5|91124.5|56
1638882980000|2021-12-07 13:16:20|91153.4|91128.4|91155|91130|91156|91131|91151.5|91126.5|46
1638882990000|2021-12-07 13:16:30|91154.2|91129.2|91154.3|91129.3|91155.9|91130.9|91153.8|91128.8|29
1638883000000|2021-12-07 13:16:40|91153.8|91128.8|91152.6|91127.6|91156.1|91131.1|91151.3|91126.3|39
1638883010000|2021-12-07 13:16:50|91154.9|91129.9|91167.1|91142.1|91169.5|91144.5|91154.9|91129.9|57
1638883020000|2021-12-07 13:17:00|91166.4|91141.4|91175.8|91150.8|91179.2|91154.2|91166.4|91141.4|47
1638883030000|2021-12-07 13:17:10|91176.2|91151.2|91182.1|91157.1|91182.1|91157.1|91175.8|91150.8|68
1638883040000|2021-12-07 13:17:20|91182.5|91157.5|91182.2|91157.2|91184.4|91159.4|91181|91156|61
1638883050000|2021-12-07 13:17:30|91182.5|91157.5|91194.2|91169.2|91195.6|91170.6|91180.7|91155.7|73
1638883060000|2021-12-07 13:17:40|91194.4|91169.4|91196.6|91171.6|91198.4|91173.4|91192.8|91167.8|55
1638883070000|2021-12-07 13:17:50|91196.2|91171.2|91217.2|91192.2|91217.2|91192.2|91196.1|91171.1|69
1638883080000|2021-12-07 13:18:00|91215.8|91190.8|91216.5|91191.5|91220.5|91195.5|91211.5|91186.5|68
1638883090000|2021-12-07 13:18:10|91217.1|91192.1|91204.3|91179.3|91218.8|91193.8|91199.1|91174.1|59
1638883100000|2021-12-07 13:18:20|91204.1|91179.1|91202.3|91177.3|91207.5|91182.5|91202.1|91177.1|47
1638883110000|2021-12-07 13:18:30|91202.4|91177.4|91203.2|91178.2|91205.1|91180.1|91201.7|91176.7|36
1638883120000|2021-12-07 13:18:40|91204.4|91179.4|91204.5|91179.5|91204.5|91179.5|91200.2|91175.2|26
1638883130000|2021-12-07 13:18:50|91205|91180|91202.3|91177.3|91206.2|91181.2|91201.9|91176.9|59
1638883140000|2021-12-07 13:19:00|91202.6|91177.6|91208.2|91183.2|91209.6|91184.6|91202.6|91177.6|58
1638883150000|2021-12-07 13:19:10|91206.7|91181.7|91207.3|91182.3|91208.1|91183.1|91206.2|91181.2|38
1638883160000|2021-12-07 13:19:20|91207.4|91182.4|91186.4|91161.4|91208.7|91183.7|91186.4|91161.4|35
1638883170000|2021-12-07 13:19:30|91186.1|91161.1|91184.9|91159.9|91187.3|91162.3|91184.9|91159.9|49
1638883180000|2021-12-07 13:19:40|91184.8|91159.8|91183.6|91158.6|91185.6|91160.6|91183.6|91158.6|40
1638883190000|2021-12-07 13:19:50|91183.5|91158.5|91185.2|91160.2|91185.2|91160.2|91181.7|91156.7|42
1638883200000|2021-12-07 13:20:00|91184.1|91159.1|91183.3|91158.3|91186.4|91161.4|91180.1|91155.1|57
1638883210000|2021-12-07 13:20:10|91183.5|91158.5|91186.2|91161.2|91186.9|91161.9|91182.2|91157.2|60
1638883220000|2021-12-07 13:20:20|91186.1|91161.1|91179.8|91154.8|91186.1|91161.1|91179.5|91154.5|48
1638883230000|2021-12-07 13:20:30|91180|91155|91178.6|91153.6|91181.4|91156.4|91177.4|91152.4|38
1638883240000|2021-12-07 13:20:40|91178.4|91153.4|91168.5|91143.5|91178.4|91153.4|91162.6|91137.6|51
1638883250000|2021-12-07 13:20:50|91168.7|91143.7|91165.2|91140.2|91173.1|91148.1|91164|91139|59
1638883260000|2021-12-07 13:21:00|91165.3|91140.3|91166.1|91141.1|91171.1|91146.1|91158.5|91133.5|65
1638883270000|2021-12-07 13:21:10|91164.3|91139.3|91175.2|91150.2|91175.2|91150.2|91161.7|91136.7|67
1638883280000|2021-12-07 13:21:20|91174.7|91149.7|91189.7|91164.7|91190.7|91165.7|91174.7|91149.7|64
1638883290000|2021-12-07 13:21:30|91189.6|91164.6|91192.1|91167.1|91193|91168|91187.9|91162.9|46
1638883300000|2021-12-07 13:21:40|91192.5|91167.5|91188.9|91163.9|91195.1|91170.1|91187.6|91162.6|50
1638883310000|2021-12-07 13:21:50|91188.4|91163.4|91181.9|91156.9|91190.7|91165.7|91181.2|91156.2|58
1638883320000|2021-12-07 13:22:00|91182.2|91157.2|91180.9|91155.9|91182.3|91157.3|91180|91155|38
1638883330000|2021-12-07 13:22:10|91181.1|91156.1|91181.7|91156.7|91181.9|91156.9|91178.8|91153.8|36
1638883340000|2021-12-07 13:22:20|91181.8|91156.8|91185.7|91160.7|91186.7|91161.7|91180.1|91155.1|61
1638883350000|2021-12-07 13:22:30|91185.6|91160.6|91188.6|91163.6|91189.7|91164.7|91184.8|91159.8|54
1638883360000|2021-12-07 13:22:40|91189|91164|91187.1|91162.1|91190.4|91165.4|91186.6|91161.6|53
1638883370000|2021-12-07 13:22:50|91187.2|91162.2|91190.6|91165.6|91191.2|91166.2|91187.1|91162.1|44
1638883380000|2021-12-07 13:23:00|91190.9|91165.9|91195.5|91170.5|91195.5|91170.5|91188.8|91163.8|52
1638883390000|2021-12-07 13:23:10|91195.4|91170.4|91202.6|91177.6|91203.2|91178.2|91194.5|91169.5|50
1638883400000|2021-12-07 13:23:20|91202.2|91177.2|91189.4|91164.4|91202.2|91177.2|91188.2|91163.2|51
1638883410000|2021-12-07 13:23:30|91190.1|91165.1|91200.6|91175.6|91202.4|91177.4|91188.9|91163.9|65
1638883420000|2021-12-07 13:23:40|91200.1|91175.1|91208.6|91183.6|91212.7|91187.7|91199.4|91174.4|61
1638883430000|2021-12-07 13:23:50|91208.5|91183.5|91203.4|91178.4|91209.2|91184.2|91201.6|91176.6|52
1638883440000|2021-12-07 13:24:00|91201.5|91176.5|91207.4|91182.4|91207.5|91182.5|91197.7|91172.7|60
1638883450000|2021-12-07 13:24:10|91207.7|91182.7|91212.7|91187.7|91212.7|91187.7|91205.1|91180.1|66
1638883460000|2021-12-07 13:24:20|91213.1|91188.1|91229.9|91204.9|91229.9|91204.9|91210.4|91185.4|74
1638883470000|2021-12-07 13:24:30|91231.1|91206.1|91227.9|91202.9|91237.5|91212.5|91226.9|91201.9|66
1638883480000|2021-12-07 13:24:40|91227.5|91202.5|91230.7|91205.7|91237.5|91212.5|91227.5|91202.5|66
1638883490000|2021-12-07 13:24:50|91230.4|91205.4|91230.8|91205.8|91232.5|91207.5|91222.1|91197.1|70
1638883500000|2021-12-07 13:25:00|91230.5|91205.5|91242.9|91217.9|91242.9|91217.9|91230.5|91205.5|58
1638883510000|2021-12-07 13:25:10|91242.6|91217.6|91243.7|91218.7|91244|91219|91241.3|91216.3|47
1638883520000|2021-12-07 13:25:20|91243.5|91218.5|91245|91220|91245.6|91220.6|91241.9|91216.9|40
1638883530000|2021-12-07 13:25:30|91246.1|91221.1|91274.6|91249.6|91274.8|91249.8|91246.1|91221.1|62
1638883540000|2021-12-07 13:25:40|91276.1|91251.1|91259.9|91234.9|91276.1|91251.1|91257.6|91232.6|65
1638883550000|2021-12-07 13:25:50|91260|91235|91253.7|91228.7|91260.4|91235.4|91253.6|91228.6|44
1638883560000|2021-12-07 13:26:00|91253.9|91228.9|91263.3|91238.3|91263.8|91238.8|91253.9|91228.9|61
1638883570000|2021-12-07 13:26:10|91263.1|91238.1|91267.5|91242.5|91267.8|91242.8|91260.9|91235.9|56
1638883580000|2021-12-07 13:26:20|91268.8|91243.8|91268.8|91243.8|91270.8|91245.8|91262.2|91237.2|56
1638883590000|2021-12-07 13:26:30|91269.3|91244.3|91276.1|91251.1|91276.7|91251.7|91269.3|91244.3|56
1638883600000|2021-12-07 13:26:40|91275.7|91250.7|91263.1|91238.1|91276.8|91251.8|91260.4|91235.4|51
1638883610000|2021-12-07 13:26:50|91260.9|91235.9|91272.4|91247.4|91272.4|91247.4|91260.9|91235.9|55
1638883620000|2021-12-07 13:27:00|91270.9|91245.9|91271.1|91246.1|91273.5|91248.5|91270.2|91245.2|52
1638883630000|2021-12-07 13:27:10|91270.9|91245.9|91276.3|91251.3|91276.3|91251.3|91270.4|91245.4|41
1638883640000|2021-12-07 13:27:20|91275.7|91250.7|91273.7|91248.7|91277.2|91252.2|91272.4|91247.4|48
1638883650000|2021-12-07 13:27:30|91273.8|91248.8|91274.5|91249.5|91277.2|91252.2|91273.1|91248.1|48
1638883660000|2021-12-07 13:27:40|91274.6|91249.6|91272.8|91247.8|91278.3|91253.3|91272.8|91247.8|35
1638883670000|2021-12-07 13:27:50|91272.9|91247.9|91278.3|91253.3|91280.5|91255.5|91270.4|91245.4|51
1638883680000|2021-12-07 13:28:00|91277.5|91252.5|91275.6|91250.6|91278|91253|91272.3|91247.3|54
1638883690000|2021-12-07 13:28:10|91275.9|91250.9|91283.5|91258.5|91284.8|91259.8|91274.1|91249.1|48
1638883700000|2021-12-07 13:28:20|91283.8|91258.8|91282.7|91257.7|91284.6|91259.6|91280.9|91255.9|49
1638883710000|2021-12-07 13:28:30|91282.4|91257.4|91295.1|91270.1|91295.1|91270.1|91281.4|91256.4|53
1638883720000|2021-12-07 13:28:40|91295.3|91270.3|91301.6|91276.6|91301.6|91276.6|91290.7|91265.7|59
1638883730000|2021-12-07 13:28:50|91301.3|91276.3|91308.5|91283.5|91311|91286|91299.8|91274.8|55
1638883740000|2021-12-07 13:29:00|91308.7|91283.7|91313.7|91288.7|91316.2|91291.2|91306.6|91281.6|65
1638883750000|2021-12-07 13:29:10|91313.2|91288.2|91304.3|91279.3|91316.3|91291.3|91304.3|91279.3|58
1638883760000|2021-12-07 13:29:20|91303.6|91278.6|91306.8|91281.8|91306.8|91281.8|91298.8|91273.8|73
1638883770000|2021-12-07 13:29:30|91308.1|91283.1|91327.4|91302.4|91330.4|91305.4|91307.3|91282.3|74
1638883780000|2021-12-07 13:29:40|91326.5|91301.5|91319.8|91294.8|91327.6|91302.6|91319.8|91294.8|71
1638883790000|2021-12-07 13:29:50|91321.1|91296.1|91320.7|91295.7|91327.9|91302.9|91314.1|91289.1|63
1638883800000|2021-12-07 13:30:00|91319.5|91294.5|91301.2|91276.2|91329.8|91304.8|91301.2|91276.2|59
1638883810000|2021-12-07 13:30:10|91299.1|91274.1|91294.6|91269.6|91299.1|91274.1|91290.7|91265.7|73
1638883820000|2021-12-07 13:30:20|91293.2|91268.2|91293.7|91268.7|91298.6|91273.6|91292.9|91267.9|61
1638883830000|2021-12-07 13:30:30|91293.1|91268.1|91296.8|91271.8|91296.8|91271.8|91291.1|91266.1|58
1638883840000|2021-12-07 13:30:40|91296.6|91271.6|91296.3|91271.3|91297.6|91272.6|91295.3|91270.3|59
1638883850000|2021-12-07 13:30:50|91296.6|91271.6|91302.6|91277.6|91305.7|91280.7|91296.6|91271.6|56
1638883860000|2021-12-07 13:31:00|91302.5|91277.5|91319.9|91294.9|91321.9|91296.9|91302.5|91277.5|64
1638883870000|2021-12-07 13:31:10|91320.6|91295.6|91322.9|91297.9|91323.8|91298.8|91317.5|91292.5|57
1638883880000|2021-12-07 13:31:20|91323.4|91298.4|91323.1|91298.1|91325.5|91300.5|91319|91294|58
1638883890000|2021-12-07 13:31:30|91322.9|91297.9|91313.1|91288.1|91322.9|91297.9|91313.1|91288.1|59
1638883900000|2021-12-07 13:31:40|91312.4|91287.4|91315.5|91290.5|91317.4|91292.4|91312.2|91287.2|64
1638883910000|2021-12-07 13:31:50|91315.3|91290.3|91319|91294|91322.3|91297.3|91314.2|91289.2|60
1638883920000|2021-12-07 13:32:00|91317.8|91292.8|91324.6|91299.6|91338.3|91313.3|91313.3|91288.3|71
1638883930000|2021-12-07 13:32:10|91325.6|91300.6|91331.5|91306.5|91331.5|91306.5|91320.3|91295.3|62
1638883940000|2021-12-07 13:32:20|91330.4|91305.4|91328.2|91303.2|91339.1|91314.1|91328.2|91303.2|56
1638883950000|2021-12-07 13:32:30|91327.3|91302.3|91324.8|91299.8|91329.2|91304.2|91321.2|91296.2|60
1638883960000|2021-12-07 13:32:40|91322.6|91297.6|91326.6|91301.6|91326.8|91301.8|91322.6|91297.6|48
1638883970000|2021-12-07 13:32:50|91326.7|91301.7|91326.9|91301.9|91327.1|91302.1|91321.8|91296.8|51
1638883980000|2021-12-07 13:33:00|91326.8|91301.8|91328|91303|91330.4|91305.4|91326.6|91301.6|50
1638883990000|2021-12-07 13:33:10|91327.8|91302.8|91336.3|91311.3|91337.6|91312.6|91327.7|91302.7|53
1638884000000|2021-12-07 13:33:20|91336.2|91311.2|91338.4|91313.4|91338.4|91313.4|91334.1|91309.1|52
1638884010000|2021-12-07 13:33:30|91340.5|91315.5|91337.5|91312.5|91340.9|91315.9|91334.9|91309.9|49
1638884020000|2021-12-07 13:33:40|91337.4|91312.4|91343.6|91318.6|91345.3|91320.3|91334.3|91309.3|48
1638884030000|2021-12-07 13:33:50|91343.5|91318.5|91342.6|91317.6|91345.3|91320.3|91341.3|91316.3|61
1638884040000|2021-12-07 13:34:00|91344|91319|91347.5|91322.5|91349|91324|91340.2|91315.2|66
1638884050000|2021-12-07 13:34:10|91347|91322|91344.2|91319.2|91347.7|91322.7|91338.8|91313.8|64
1638884060000|2021-12-07 13:34:20|91344.1|91319.1|91350.9|91325.9|91353.3|91328.3|91344.1|91319.1|54
1638884070000|2021-12-07 13:34:30|91351|91326|91351.5|91326.5|91353.5|91328.5|91350.1|91325.1|52
1638884080000|2021-12-07 13:34:40|91351.8|91326.8|91350|91325|91354.6|91329.6|91349.7|91324.7|53
1638884090000|2021-12-07 13:34:50|91349.5|91324.5|91351.2|91326.2|91354.3|91329.3|91348.7|91323.7|51
1638884100000|2021-12-07 13:35:00|91351|91326|91353.6|91328.6|91355.9|91330.9|91350.9|91325.9|49
1638884110000|2021-12-07 13:35:10|91354.9|91329.9|91354.8|91329.8|91357.1|91332.1|91353|91328|37
1638884120000|2021-12-07 13:35:20|91355|91330|91359.5|91334.5|91359.6|91334.6|91352.5|91327.5|56
1638884130000|2021-12-07 13:35:30|91359.6|91334.6|91355.6|91330.6|91359.8|91334.8|91354.8|91329.8|45
1638884140000|2021-12-07 13:35:40|91355.8|91330.8|91347.1|91322.1|91355.8|91330.8|91344.3|91319.3|57
1638884150000|2021-12-07 13:35:50|91347|91322|91332.1|91307.1|91347|91322|91332.1|91307.1|62
1638884160000|2021-12-07 13:36:00|91332.8|91307.8|91326.2|91301.2|91332.8|91307.8|91321.9|91296.9|59
1638884170000|2021-12-07 13:36:10|91326.5|91301.5|91326.2|91301.2|91327.4|91302.4|91322.8|91297.8|62
1638884180000|2021-12-07 13:36:20|91326.1|91301.1|91332.3|91307.3|91332.3|91307.3|91324.8|91299.8|58
1638884190000|2021-12-07 13:36:30|91333.1|91308.1|91342.9|91317.9|91345.2|91320.2|91332.3|91307.3|68
1638884200000|2021-12-07 13:36:40|91343.2|91318.2|91345.7|91320.7|91347|91322|91338.7|91313.7|61
1638884210000|2021-12-07 13:36:50|91344.2|91319.2|91346.5|91321.5|91348.6|91323.6|91339.7|91314.7|50
1638884220000|2021-12-07 13:37:00|91346.9|91321.9|91341.4|91316.4|91354.4|91329.4|91339.4|91314.4|63
1638884230000|2021-12-07 13:37:10|91341.5|91316.5|91337.5|91312.5|91342.4|91317.4|91337.1|91312.1|52
1638884240000|2021-12-07 13:37:20|91337.8|91312.8|91334.4|91309.4|91339.3|91314.3|91332.7|91307.7|54
1638884250000|2021-12-07 13:37:30|91334.9|91309.9|91330.6|91305.6|91335.1|91310.1|91329.7|91304.7|47
1638884260000|2021-12-07 13:37:40|91330.2|91305.2|91325.5|91300.5|91330.2|91305.2|91323.9|91298.9|52
1638884270000|2021-12-07 13:37:50|91324.5|91299.5|91319.2|91294.2|91325.3|91300.3|91319.2|91294.2|60
1638884280000|2021-12-07 13:38:00|91320|91295|91320|91295|91321.6|91296.6|91318.8|91293.8|48
1638884290000|2021-12-07 13:38:10|91319.6|91294.6|91320|91295|91322.3|91297.3|91319.5|91294.5|48
1638884300000|2021-12-07 13:38:20|91319.9|91294.9|91320|91295|91322.5|91297.5|91319.4|91294.4|44
1638884310000|2021-12-07 13:38:30|91319.8|91294.8|91323.9|91298.9|91323.9|91298.9|91319.3|91294.3|39
1638884320000|2021-12-07 13:38:40|91323.8|91298.8|91343|91318|91343.3|91318.3|91323.6|91298.6|58
1638884330000|2021-12-07 13:38:50|91342.8|91317.8|91352.5|91327.5|91352.9|91327.9|91340.6|91315.6|53
1638884340000|2021-12-07 13:39:00|91352.2|91327.2|91353.5|91328.5|91355.6|91330.6|91349.7|91324.7|46
1638884350000|2021-12-07 13:39:10|91353.8|91328.8|91352.3|91327.3|91353.8|91328.8|91349.1|91324.1|63
1638884360000|2021-12-07 13:39:20|91351.5|91326.5|91350.6|91325.6|91351.8|91326.8|91347.5|91322.5|53
1638884370000|2021-12-07 13:39:30|91350.4|91325.4|91356.9|91331.9|91357.8|91332.8|91349.2|91324.2|56
1638884380000|2021-12-07 13:39:40|91357|91332|91353.5|91328.5|91358.9|91333.9|91352.9|91327.9|51
1638884390000|2021-12-07 13:39:50|91353.7|91328.7|91366.1|91341.1|91368.5|91343.5|91353.7|91328.7|66
1638884400000|2021-12-07 13:40:00|91367|91342|91404.3|91379.3|91408.4|91383.4|91367|91342|68
1638884410000|2021-12-07 13:40:10|91403.8|91378.8|91397|91372|91403.8|91378.8|91390.1|91365.1|59
1638884420000|2021-12-07 13:40:20|91396.8|91371.8|91404|91379|91410.3|91385.3|91396.8|91371.8|64
1638884430000|2021-12-07 13:40:30|91403.6|91378.6|91400.2|91375.2|91408.5|91383.5|91400.2|91375.2|50
1638884440000|2021-12-07 13:40:40|91400.3|91375.3|91399.3|91374.3|91401.8|91376.8|91395.9|91370.9|59
1638884450000|2021-12-07 13:40:50|91397|91372|91394.9|91369.9|91401.2|91376.2|91393.5|91368.5|59
1638884460000|2021-12-07 13:41:00|91394.3|91369.3|91396.6|91371.6|91397.8|91372.8|91394|91369|50
1638884470000|2021-12-07 13:41:10|91396.4|91371.4|91398.6|91373.6|91401.2|91376.2|91394.1|91369.1|56
1638884480000|2021-12-07 13:41:20|91398.5|91373.5|91394.9|91369.9|91404|91379|91394.7|91369.7|53
1638884490000|2021-12-07 13:41:30|91396.4|91371.4|91405.9|91380.9|91410.7|91385.7|91394.8|91369.8|62
1638884500000|2021-12-07 13:41:40|91404.8|91379.8|91399.1|91374.1|91405.4|91380.4|91399.1|91374.1|54
1638884510000|2021-12-07 13:41:50|91400|91375|91405.1|91380.1|91405.8|91380.8|91397.4|91372.4|40
1638884520000|2021-12-07 13:42:00|91404.8|91379.8|91394.3|91369.3|91411.2|91386.2|91390.5|91365.5|69
1638884530000|2021-12-07 13:42:10|91394.6|91369.6|91393.7|91368.7|91394.6|91369.6|91391.8|91366.8|49
1638884540000|2021-12-07 13:42:20|91393.5|91368.5|91393.5|91368.5|91398.1|91373.1|91393|91368|46
1638884550000|2021-12-07 13:42:30|91392.9|91367.9|91405.8|91380.8|91405.8|91380.8|91392.9|91367.9|45
1638884560000|2021-12-07 13:42:40|91405.1|91380.1|91415.7|91390.7|91418.7|91393.7|91403.5|91378.5|63
1638884570000|2021-12-07 13:42:50|91415.2|91390.2|91402.2|91377.2|91418.6|91393.6|91402.2|91377.2|50
1638884580000|2021-12-07 13:43:00|91402.1|91377.1|91380.1|91355.1|91404.5|91379.5|91380|91355|64
1638884590000|2021-12-07 13:43:10|91380.9|91355.9|91381.6|91356.6|91382|91357|91379|91354|50
1638884600000|2021-12-07 13:43:20|91381.2|91356.2|91371.1|91346.1|91381.5|91356.5|91369.7|91344.7|58
1638884610000|2021-12-07 13:43:30|91372.2|91347.2|91360.7|91335.7|91373.1|91348.1|91360.7|91335.7|60
1638884620000|2021-12-07 13:43:40|91360.6|91335.6|91358.1|91333.1|91360.6|91335.6|91355.8|91330.8|54
1638884630000|2021-12-07 13:43:50|91358.3|91333.3|91363.5|91338.5|91363.5|91338.5|91353.1|91328.1|55
1638884640000|2021-12-07 13:44:00|91363.7|91338.7|91353.5|91328.5|91364|91339|91351.8|91326.8|64
1638884650000|2021-12-07 13:44:10|91353.4|91328.4|91359.6|91334.6|91359.6|91334.6|91351.7|91326.7|58
1638884660000|2021-12-07 13:44:20|91359.9|91334.9|91358.9|91333.9|91363.6|91338.6|91358.1|91333.1|55
1638884670000|2021-12-07 13:44:30|91358.6|91333.6|91361.2|91336.2|91365.3|91340.3|91358.6|91333.6|60
1638884680000|2021-12-07 13:44:40|91361.1|91336.1|91365|91340|91366.2|91341.2|91360.5|91335.5|48
1638884690000|2021-12-07 13:44:50|91364.1|91339.1|91363.6|91338.6|91365|91340|91359.3|91334.3|54
1638884700000|2021-12-07 13:45:00|91362.7|91337.7|91370.1|91345.1|91370.2|91345.2|91362|91337|56
1638884710000|2021-12-07 13:45:10|91369.5|91344.5|91374.6|91349.6|91377.7|91352.7|91368.9|91343.9|51
1638884720000|2021-12-07 13:45:20|91374.8|91349.8|91371.2|91346.2|91375.8|91350.8|91371.2|91346.2|44
1638884730000|2021-12-07 13:45:30|91371.6|91346.6|91380|91355|91386.1|91361.1|91371.1|91346.1|61
1638884740000|2021-12-07 13:45:40|91378.6|91353.6|91386.7|91361.7|91386.7|91361.7|91378.4|91353.4|53
1638884750000|2021-12-07 13:45:50|91386.5|91361.5|91408.4|91383.4|91411.4|91386.4|91385.4|91360.4|70
1638884760000|2021-12-07 13:46:00|91406.9|91381.9|91399.1|91374.1|91407.3|91382.3|91399.1|91374.1|63
1638884770000|2021-12-07 13:46:10|91400.1|91375.1|91400.1|91375.1|91403|91378|91399.6|91374.6|49
1638884780000|2021-12-07 13:46:20|91400.3|91375.3|91407.2|91382.2|91408|91383|91396.8|91371.8|49
1638884790000|2021-12-07 13:46:30|91408.4|91383.4|91401.5|91376.5|91408.8|91383.8|91398.5|91373.5|59
1638884800000|2021-12-07 13:46:40|91401.3|91376.3|91400.4|91375.4|91402.5|91377.5|91397.6|91372.6|56
1638884810000|2021-12-07 13:46:50|91400.2|91375.2|91395.5|91370.5|91408.2|91383.2|91394.6|91369.6|51
1638884820000|2021-12-07 13:47:00|91395.4|91370.4|91393.4|91368.4|91398.9|91373.9|91392.5|91367.5|56
1638884830000|2021-12-07 13:47:10|91393.2|91368.2|91390.4|91365.4|91394.4|91369.4|91384.6|91359.6|58
1638884840000|2021-12-07 13:47:20|91389.8|91364.8|91385.4|91360.4|91389.8|91364.8|91380.8|91355.8|58
1638884850000|2021-12-07 13:47:30|91385.2|91360.2|91368.5|91343.5|91385.5|91360.5|91368.5|91343.5|58
1638884860000|2021-12-07 13:47:40|91368.3|91343.3|91364.9|91339.9|91368.3|91343.3|91360.4|91335.4|57
1638884870000|2021-12-07 13:47:50|91364.8|91339.8|91363.7|91338.7|91372.4|91347.4|91360.3|91335.3|61
1638884880000|2021-12-07 13:48:00|91363.3|91338.3|91365.7|91340.7|91367.5|91342.5|91360.3|91335.3|51
1638884890000|2021-12-07 13:48:10|91365.6|91340.6|91363.2|91338.2|91365.6|91340.6|91362.8|91337.8|42
1638884900000|2021-12-07 13:48:20|91363.4|91338.4|91366|91341|91367.7|91342.7|91362.6|91337.6|46
1638884910000|2021-12-07 13:48:30|91366.1|91341.1|91367.4|91342.4|91372.4|91347.4|91365.8|91340.8|44
1638884920000|2021-12-07 13:48:40|91366.4|91341.4|91363.1|91338.1|91368.1|91343.1|91361.7|91336.7|34
1638884930000|2021-12-07 13:48:50|91363.6|91338.6|91365.1|91340.1|91366.4|91341.4|91363.5|91338.5|36
1638884940000|2021-12-07 13:49:00|91365.4|91340.4|91367.6|91342.6|91372.1|91347.1|91364.5|91339.5|39
1638884950000|2021-12-07 13:49:10|91367.5|91342.5|91364.3|91339.3|91371|91346|91362.3|91337.3|51
1638884960000|2021-12-07 13:49:20|91364|91339|91357.3|91332.3|91365|91340|91357.3|91332.3|63
1638884970000|2021-12-07 13:49:30|91357.7|91332.7|91353.2|91328.2|91358.2|91333.2|91353.2|91328.2|54
1638884980000|2021-12-07 13:49:40|91353.3|91328.3|91362.6|91337.6|91363.6|91338.6|91353.3|91328.3|54
1638884990000|2021-12-07 13:49:50|91363.2|91338.2|91360.2|91335.2|91367.5|91342.5|91359.7|91334.7|61
1638885000000|2021-12-07 13:50:00|91359.9|91334.9|91359.3|91334.3|91362.1|91337.1|91358.1|91333.1|63
1638885010000|2021-12-07 13:50:10|91359.4|91334.4|91360.2|91335.2|91365.1|91340.1|91358.4|91333.4|56
1638885020000|2021-12-07 13:50:20|91360.9|91335.9|91364|91339|91365.4|91340.4|91357.8|91332.8|54
1638885030000|2021-12-07 13:50:30|91363.9|91338.9|91363.3|91338.3|91365.9|91340.9|91362.4|91337.4|58
1638885040000|2021-12-07 13:50:40|91363.5|91338.5|91358.1|91333.1|91363.8|91338.8|91357.7|91332.7|51
1638885050000|2021-12-07 13:50:50|91358.2|91333.2|91365.2|91340.2|91366.3|91341.3|91357.8|91332.8|58
1638885060000|2021-12-07 13:51:00|91365|91340|91366.6|91341.6|91369.3|91344.3|91360.8|91335.8|57
1638885070000|2021-12-07 13:51:10|91366.5|91341.5|91364.7|91339.7|91370.7|91345.7|91364.7|91339.7|46
1638885080000|2021-12-07 13:51:20|91365.9|91340.9|91367.8|91342.8|91371|91346|91365.9|91340.9|28
1638885090000|2021-12-07 13:51:30|91368.1|91343.1|91369.1|91344.1|91371|91346|91365.2|91340.2|50
1638885100000|2021-12-07 13:51:40|91369|91344|91368.4|91343.4|91370.5|91345.5|91368.4|91343.4|38
1638885110000|2021-12-07 13:51:50|91367.9|91342.9|91370.7|91345.7|91372.1|91347.1|91364.5|91339.5|44
1638885120000|2021-12-07 13:52:00|91370.5|91345.5|91369.7|91344.7|91371|91346|91369.4|91344.4|34
1638885130000|2021-12-07 13:52:10|91369.4|91344.4|91380.2|91355.2|91381.9|91356.9|91369.4|91344.4|55
1638885140000|2021-12-07 13:52:20|91380|91355|91382.1|91357.1|91383.4|91358.4|91379.2|91354.2|47
1638885150000|2021-12-07 13:52:30|91382|91357|91382.7|91357.7|91384.8|91359.8|91382|91357|48
1638885160000|2021-12-07 13:52:40|91382.5|91357.5|91381|91356|91384.6|91359.6|91377.5|91352.5|43
1638885170000|2021-12-07 13:52:50|91381.1|91356.1|91376.7|91351.7|91381.8|91356.8|91375.7|91350.7|54
1638885180000|2021-12-07 13:53:00|91375.5|91350.5|91376.5|91351.5|91378.2|91353.2|91375.4|91350.4|38
1638885190000|2021-12-07 13:53:10|91376.4|91351.4|91373|91348|91378.3|91353.3|91371.7|91346.7|34
1638885200000|2021-12-07 13:53:20|91372.7|91347.7|91370|91345|91373.3|91348.3|91369.3|91344.3|32
1638885210000|2021-12-07 13:53:30|91366.8|91341.8|91356.2|91331.2|91367.9|91342.9|91356.2|91331.2|64
1638885220000|2021-12-07 13:53:40|91355.5|91330.5|91352.8|91327.8|91355.5|91330.5|91350.8|91325.8|65
1638885230000|2021-12-07 13:53:50|91354|91329|91353.9|91328.9|91355.5|91330.5|91352.9|91327.9|54
1638885240000|2021-12-07 13:54:00|91354.6|91329.6|91362.7|91337.7|91363.1|91338.1|91354.2|91329.2|52
1638885250000|2021-12-07 13:54:10|91365.7|91340.7|91360.7|91335.7|91367.5|91342.5|91359|91334|71
1638885260000|2021-12-07 13:54:20|91361.1|91336.1|91360.6|91335.6|91362.5|91337.5|91360|91335|49
1638885270000|2021-12-07 13:54:30|91361.1|91336.1|91365.4|91340.4|91371.2|91346.2|91360.7|91335.7|64
1638885280000|2021-12-07 13:54:40|91365.3|91340.3|91363.8|91338.8|91368.2|91343.2|91363.8|91338.8|44
1638885290000|2021-12-07 13:54:50|91364.6|91339.6|91366.6|91341.6|91367.9|91342.9|91361.6|91336.6|42
1638885300000|2021-12-07 13:55:00|91366.9|91341.9|91367.9|91342.9|91368.2|91343.2|91364.5|91339.5|48
1638885310000|2021-12-07 13:55:10|91371.7|91346.7|91377.1|91352.1|91377.5|91352.5|91370.7|91345.7|50
1638885320000|2021-12-07 13:55:20|91376.2|91351.2|91376.8|91351.8|91377.9|91352.9|91375.2|91350.2|40
1638885330000|2021-12-07 13:55:30|91376.5|91351.5|91371.5|91346.5|91378.6|91353.6|91369.1|91344.1|39
1638885340000|2021-12-07 13:55:40|91371.3|91346.3|91369.6|91344.6|91372.5|91347.5|91369.3|91344.3|35
1638885350000|2021-12-07 13:55:50|91369.8|91344.8|91370.5|91345.5|91371.1|91346.1|91368.9|91343.9|39
1638885360000|2021-12-07 13:56:00|91370.6|91345.6|91368.1|91343.1|91371.1|91346.1|91368.1|91343.1|48
1638885370000|2021-12-07 13:56:10|91368.2|91343.2|91367.7|91342.7|91369.7|91344.7|91366.3|91341.3|40
1638885380000|2021-12-07 13:56:20|91367.3|91342.3|91368.7|91343.7|91368.7|91343.7|91366.1|91341.1|33
1638885390000|2021-12-07 13:56:30|91367.5|91342.5|91355.7|91330.7|91367.5|91342.5|91355.3|91330.3|62
1638885400000|2021-12-07 13:56:40|91356|91331|91348.7|91323.7|91357.2|91332.2|91346.1|91321.1|57
1638885410000|2021-12-07 13:56:50|91348.6|91323.6|91347.5|91322.5|91349|91324|91347.2|91322.2|40
1638885420000|2021-12-07 13:57:00|91348.1|91323.1|91362.4|91337.4|91363|91338|91347.9|91322.9|49
1638885430000|2021-12-07 13:57:10|91361.9|91336.9|91358.5|91333.5|91365.9|91340.9|91357.3|91332.3|62
1638885440000|2021-12-07 13:57:20|91359.6|91334.6|91364.1|91339.1|91365.2|91340.2|91358.3|91333.3|55
1638885450000|2021-12-07 13:57:30|91364.6|91339.6|91360.8|91335.8|91364.6|91339.6|91360.1|91335.1|50
1638885460000|2021-12-07 13:57:40|91360.5|91335.5|91366.6|91341.6|91369.8|91344.8|91360.5|91335.5|53
1638885470000|2021-12-07 13:57:50|91365.9|91340.9|91363.6|91338.6|91368.8|91343.8|91362.7|91337.7|57
1638885480000|2021-12-07 13:58:00|91363.2|91338.2|91362.4|91337.4|91366.5|91341.5|91360.2|91335.2|51
1638885490000|2021-12-07 13:58:10|91361.3|91336.3|91357|91332|91364.7|91339.7|91357|91332|55
1638885500000|2021-12-07 13:58:20|91356.9|91331.9|91349.1|91324.1|91357.3|91332.3|91349.1|91324.1|46
1638885510000|2021-12-07 13:58:30|91350|91325|91359.5|91334.5|91368.2|91343.2|91348.5|91323.5|58
1638885520000|2021-12-07 13:58:40|91361.1|91336.1|91353.6|91328.6|91361.8|91336.8|91353.2|91328.2|51
1638885530000|2021-12-07 13:58:50|91353.9|91328.9|91351.1|91326.1|91353.9|91328.9|91349.2|91324.2|48
1638885540000|2021-12-07 13:59:00|91350.6|91325.6|91347.9|91322.9|91353.1|91328.1|91346.1|91321.1|65
1638885550000|2021-12-07 13:59:10|91347.7|91322.7|91346.3|91321.3|91352.5|91327.5|91345.9|91320.9|53
1638885560000|2021-12-07 13:59:20|91344.8|91319.8|91348.3|91323.3|91349.6|91324.6|91342.8|91317.8|57
1638885570000|2021-12-07 13:59:30|91348.5|91323.5|91351.4|91326.4|91354.2|91329.2|91348.5|91323.5|46
1638885580000|2021-12-07 13:59:40|91351.5|91326.5|91347.6|91322.6|91352.5|91327.5|91346.1|91321.1|55
1638885590000|2021-12-07 13:59:50|91347.5|91322.5|91349.8|91324.8|91350.8|91325.8|91347.5|91322.5|38
1638885600000|2021-12-07 14:00:00|91349.2|91324.2|91350.7|91325.7|91351|91326|91347|91322|60
1638885610000|2021-12-07 14:00:10|91350.6|91325.6|91345.5|91320.5|91354.3|91329.3|91344.1|91319.1|51
1638885620000|2021-12-07 14:00:20|91346|91321|91339.5|91314.5|91346|91321|91338.9|91313.9|58
1638885630000|2021-12-07 14:00:30|91339.4|91314.4|91335.4|91310.4|91339.5|91314.5|91335.2|91310.2|40
1638885640000|2021-12-07 14:00:40|91335.5|91310.5|91325.2|91300.2|91344.5|91319.5|91325.2|91300.2|65
1638885650000|2021-12-07 14:00:50|91325.3|91300.3|91323.9|91298.9|91326.1|91301.1|91320.2|91295.2|59
1638885660000|2021-12-07 14:01:00|91321.9|91296.9|91328.2|91303.2|91334.5|91309.5|91321.7|91296.7|61
1638885670000|2021-12-07 14:01:10|91326.4|91301.4|91319.7|91294.7|91328|91303|91319.2|91294.2|58
1638885680000|2021-12-07 14:01:20|91320|91295|91318.9|91293.9|91322.9|91297.9|91318.8|91293.8|47
1638885690000|2021-12-07 14:01:30|91318.8|91293.8|91303.4|91278.4|91320.5|91295.5|91303.3|91278.3|44
1638885700000|2021-12-07 14:01:40|91303.7|91278.7|91297.2|91272.2|91304.3|91279.3|91291.7|91266.7|53
1638885710000|2021-12-07 14:01:50|91299|91274|91297.5|91272.5|91302|91277|91296.6|91271.6|51
1638885720000|2021-12-07 14:02:00|91298.1|91273.1|91291.2|91266.2|91298.7|91273.7|91291.2|91266.2|55
1638885730000|2021-12-07 14:02:10|91294.2|91269.2|91290.8|91265.8|91294.2|91269.2|91289.8|91264.8|51
1638885740000|2021-12-07 14:02:20|91290.6|91265.6|91284.5|91259.5|91299.7|91274.7|91283.8|91258.8|61
1638885750000|2021-12-07 14:02:30|91285.2|91260.2|91286.7|91261.7|91286.8|91261.8|91282.3|91257.3|45
1638885760000|2021-12-07 14:02:40|91286.6|91261.6|91290.8|91265.8|91292.8|91267.8|91283.4|91258.4|56
1638885770000|2021-12-07 14:02:50|91292.7|91267.7|91287.5|91262.5|91293.8|91268.8|91285.7|91260.7|48
1638885780000|2021-12-07 14:03:00|91287.2|91262.2|91293.6|91268.6|91295.8|91270.8|91287.2|91262.2|45
1638885790000|2021-12-07 14:03:10|91293.7|91268.7|91290|91265|91295.3|91270.3|91286.6|91261.6|39
1638885800000|2021-12-07 14:03:20|91290.2|91265.2|91312.1|91287.1|91312.1|91287.1|91288.3|91263.3|60
1638885810000|2021-12-07 14:03:30|91312.4|91287.4|91325.5|91300.5|91325.5|91300.5|91311.6|91286.6|62
1638885820000|2021-12-07 14:03:40|91326.5|91301.5|91319|91294|91328.2|91303.2|91319|91294|59
1638885830000|2021-12-07 14:03:50|91318.8|91293.8|91314.8|91289.8|91320.1|91295.1|91308.1|91283.1|57
1638885840000|2021-12-07 14:04:00|91314.4|91289.4|91310.4|91285.4|91314.9|91289.9|91310.4|91285.4|53
1638885850000|2021-12-07 14:04:10|91310.6|91285.6|91313.7|91288.7|91313.7|91288.7|91309|91284|44
1638885860000|2021-12-07 14:04:20|91313.4|91288.4|91316.7|91291.7|91317.2|91292.2|91309.9|91284.9|52
1638885870000|2021-12-07 14:04:30|91316.6|91291.6|91322|91297|91323.4|91298.4|91316.3|91291.3|55
1638885880000|2021-12-07 14:04:40|91321.8|91296.8|91325.3|91300.3|91326.4|91301.4|91321.3|91296.3|48
1638885890000|2021-12-07 14:04:50|91325.4|91300.4|91323.5|91298.5|91325.7|91300.7|91322|91297|50
1638885900000|2021-12-07 14:05:00|91323.6|91298.6|91316|91291|91323.7|91298.7|91315|91290|52
1638885910000|2021-12-07 14:05:10|91316.5|91291.5|91297.3|91272.3|91317|91292|91296.2|91271.2|59
1638885920000|2021-12-07 14:05:20|91296.9|91271.9|91299.1|91274.1|91300|91275|91296.5|91271.5|46
1638885930000|2021-12-07 14:05:30|91299.3|91274.3|91300.9|91275.9|91302.4|91277.4|91298.1|91273.1|44
1638885940000|2021-12-07 14:05:40|91301|91276|91303.8|91278.8|91303.9|91278.9|91299.2|91274.2|58
1638885950000|2021-12-07 14:05:50|91303.7|91278.7|91302.5|91277.5|91305.7|91280.7|91300.8|91275.8|50
1638885960000|2021-12-07 14:06:00|91302.1|91277.1|91305.8|91280.8|91307.5|91282.5|91301.4|91276.4|59
1638885970000|2021-12-07 14:06:10|91306|91281|91317.4|91292.4|91318|91293|91304.7|91279.7|44
1638885980000|2021-12-07 14:06:20|91317.8|91292.8|91310.8|91285.8|91317.8|91292.8|91310.8|91285.8|54
1638885990000|2021-12-07 14:06:30|91310.6|91285.6|91307.6|91282.6|91311.8|91286.8|91307.6|91282.6|51
1638886000000|2021-12-07 14:06:40|91307.7|91282.7|91310|91285|91313.3|91288.3|91306.5|91281.5|54
1638886010000|2021-12-07 14:06:50|91310.2|91285.2|91307.3|91282.3|91311.2|91286.2|91305.8|91280.8|61
1638886020000|2021-12-07 14:07:00|91307.1|91282.1|91301.5|91276.5|91307.3|91282.3|91294.5|91269.5|64
1638886030000|2021-12-07 14:07:10|91302|91277|91298.4|91273.4|91305.8|91280.8|91297.9|91272.9|61
1638886040000|2021-12-07 14:07:20|91298.7|91273.7|91297.4|91272.4|91298.8|91273.8|91295.9|91270.9|47
1638886050000|2021-12-07 14:07:30|91297.3|91272.3|91297.1|91272.1|91298.3|91273.3|91296.6|91271.6|41
1638886060000|2021-12-07 14:07:40|91297.2|91272.2|91300.7|91275.7|91302|91277|91296.8|91271.8|51
1638886070000|2021-12-07 14:07:50|91300.6|91275.6|91298.2|91273.2|91303.9|91278.9|91298.1|91273.1|51
1638886080000|2021-12-07 14:08:00|91298.3|91273.3|91304.8|91279.8|91305.2|91280.2|91298.1|91273.1|58
1638886090000|2021-12-07 14:08:10|91305.2|91280.2|91301.4|91276.4|91305.5|91280.5|91300.1|91275.1|42
1638886100000|2021-12-07 14:08:20|91300.9|91275.9|91299.8|91274.8|91301.7|91276.7|91299.8|91274.8|33
1638886110000|2021-12-07 14:08:30|91300.5|91275.5|91299.5|91274.5|91301.2|91276.2|91298.6|91273.6|40
1638886120000|2021-12-07 14:08:40|91299.6|91274.6|91299.6|91274.6|91302.1|91277.1|91299.5|91274.5|28
1638886130000|2021-12-07 14:08:50|91299.4|91274.4|91299|91274|91300.4|91275.4|91298.5|91273.5|34
1638886140000|2021-12-07 14:09:00|91299.1|91274.1|91302.3|91277.3|91302.8|91277.8|91298.5|91273.5|40
1638886150000|2021-12-07 14:09:10|91302.2|91277.2|91300|91275|91302.4|91277.4|91299.6|91274.6|34
1638886160000|2021-12-07 14:09:20|91299.9|91274.9|91300.6|91275.6|91301.3|91276.3|91299.5|91274.5|38
1638886170000|2021-12-07 14:09:30|91300.9|91275.9|91300.6|91275.6|91301.6|91276.6|91300.3|91275.3|29
1638886180000|2021-12-07 14:09:40|91300.7|91275.7|91288.3|91263.3|91300.8|91275.8|91288.2|91263.2|33
1638886190000|2021-12-07 14:09:50|91288.5|91263.5|91286.8|91261.8|91289.7|91264.7|91282.4|91257.4|51
1638886200000|2021-12-07 14:10:00|91282.5|91257.5|91274.6|91249.6|91282.5|91257.5|91269|91244|65
1638886210000|2021-12-07 14:10:10|91274.4|91249.4|91275.2|91250.2|91275.4|91250.4|91270.5|91245.5|51
1638886220000|2021-12-07 14:10:20|91275.4|91250.4|91272.8|91247.8|91275.8|91250.8|91267.6|91242.6|54
1638886230000|2021-12-07 14:10:30|91272.7|91247.7|91269.6|91244.6|91273.7|91248.7|91266.3|91241.3|55
1638886240000|2021-12-07 14:10:40|91270|91245|91274.4|91249.4|91274.6|91249.6|91269.5|91244.5|55
1638886250000|2021-12-07 14:10:50|91273.7|91248.7|91290.8|91265.8|91291.1|91266.1|91271.4|91246.4|57
1638886260000|2021-12-07 14:11:00|91290.6|91265.6|91287.1|91262.1|91292.5|91267.5|91285.7|91260.7|55
1638886270000|2021-12-07 14:11:10|91286.7|91261.7|91281.8|91256.8|91288.6|91263.6|91281.8|91256.8|59
1638886280000|2021-12-07 14:11:20|91281.6|91256.6|91279|91254|91281.8|91256.8|91279|91254|40
1638886290000|2021-12-07 14:11:30|91280.5|91255.5|91281.4|91256.4|91283.4|91258.4|91279.4|91254.4|44
1638886300000|2021-12-07 14:11:40|91281.3|91256.3|91288.4|91263.4|91288.8|91263.8|91281|91256|55
1638886310000|2021-12-07 14:11:50|91288.8|91263.8|91292.4|91267.4|91292.4|91267.4|91287.7|91262.7|58
1638886320000|2021-12-07 14:12:00|91292.2|91267.2|91289.1|91264.1|91292.2|91267.2|91287.9|91262.9|54
1638886330000|2021-12-07 14:12:10|91289|91264|91289.2|91264.2|91292.7|91267.7|91284.8|91259.8|61
1638886340000|2021-12-07 14:12:20|91289.4|91264.4|91289|91264|91290.4|91265.4|91288.2|91263.2|34
1638886350000|2021-12-07 14:12:30|91289.1|91264.1|91299.9|91274.9|91300|91275|91288.5|91263.5|53
1638886360000|2021-12-07 14:12:40|91300.2|91275.2|91298.2|91273.2|91300.7|91275.7|91297.9|91272.9|40
1638886370000|2021-12-07 14:12:50|91298.7|91273.7|91300.5|91275.5|91301.1|91276.1|91298.6|91273.6|27
1638886380000|2021-12-07 14:13:00|91300.6|91275.6|91302.8|91277.8|91303.4|91278.4|91299.7|91274.7|39
1638886390000|2021-12-07 14:13:10|91302.7|91277.7|91304.5|91279.5|91305.8|91280.8|91302.2|91277.2|40
1638886400000|2021-12-07 14:13:20|91304.4|91279.4|91309.5|91284.5|91312.1|91287.1|91304.4|91279.4|58
1638886410000|2021-12-07 14:13:30|91309.1|91284.1|91310.9|91285.9|91312.3|91287.3|91308.8|91283.8|51
1638886420000|2021-12-07 14:13:40|91310.4|91285.4|91306.6|91281.6|91311.3|91286.3|91305.1|91280.1|51
1638886430000|2021-12-07 14:13:50|91308.2|91283.2|91308.7|91283.7|91309.8|91284.8|91307.3|91282.3|49
1638886440000|2021-12-07 14:14:00|91308.8|91283.8|91306.1|91281.1|91308.8|91283.8|91305.1|91280.1|60
1638886450000|2021-12-07 14:14:10|91306.2|91281.2|91308|91283|91308|91283|91305.6|91280.6|30
1638886460000|2021-12-07 14:14:20|91307.7|91282.7|91299.2|91274.2|91307.7|91282.7|91296.1|91271.1|56
1638886470000|2021-12-07 14:14:30|91299.6|91274.6|91300.4|91275.4|91301.9|91276.9|91298.5|91273.5|46
1638886480000|2021-12-07 14:14:40|91300.2|91275.2|91308.5|91283.5|91310.2|91285.2|91299|91274|50
1638886490000|2021-12-07 14:14:50|91308.1|91283.1|91311.9|91286.9|91313.6|91288.6|91308.1|91283.1|47
1638886500000|2021-12-07 14:15:00|91311.4|91286.4|91313.7|91288.7|91314.5|91289.5|91310.5|91285.5|48
1638886510000|2021-12-07 14:15:10|91314.3|91289.3|91315.2|91290.2|91318.1|91293.1|91314.3|91289.3|40
1638886520000|2021-12-07 14:15:20|91314.7|91289.7|91315|91290|91316.1|91291.1|91309.9|91284.9|40
1638886530000|2021-12-07 14:15:30|91314.8|91289.8|91313.6|91288.6|91316.7|91291.7|91310.9|91285.9|32
1638886540000|2021-12-07 14:15:40|91313.2|91288.2|91308.9|91283.9|91313.9|91288.9|91305.9|91280.9|43
1638886550000|2021-12-07 14:15:50|91308.5|91283.5|91309.3|91284.3|91310.2|91285.2|91307.8|91282.8|27
1638886560000|2021-12-07 14:16:00|91309.1|91284.1|91294.4|91269.4|91309.3|91284.3|91294.3|91269.3|53
1638886570000|2021-12-07 14:16:10|91294.6|91269.6|91294.9|91269.9|91296.1|91271.1|91294.2|91269.2|37
1638886580000|2021-12-07 14:16:20|91294.6|91269.6|91295.9|91270.9|91299.4|91274.4|91294.6|91269.6|46
1638886590000|2021-12-07 14:16:30|91296.1|91271.1|91289|91264|91298|91273|91285.4|91260.4|55
1638886600000|2021-12-07 14:16:40|91288.9|91263.9|91283.8|91258.8|91290.2|91265.2|91282.8|91257.8|45
1638886610000|2021-12-07 14:16:50|91283.7|91258.7|91282.5|91257.5|91284.3|91259.3|91272.5|91247.5|63
1638886620000|2021-12-07 14:17:00|91283.7|91258.7|91303|91278|91303|91278|91283.7|91258.7|63
1638886630000|2021-12-07 14:17:10|91302.2|91277.2|91302.5|91277.5|91303.7|91278.7|91295|91270|56
1638886640000|2021-12-07 14:17:20|91302.8|91277.8|91310|91285|91311.2|91286.2|91302.8|91277.8|48
1638886650000|2021-12-07 14:17:30|91309.8|91284.8|91307.5|91282.5|91310.2|91285.2|91304.8|91279.8|55
1638886660000|2021-12-07 14:17:40|91307.1|91282.1|91301.3|91276.3|91307.5|91282.5|91299|91274|49
1638886670000|2021-12-07 14:17:50|91301.6|91276.6|91298.9|91273.9|91301.6|91276.6|91298.9|91273.9|45
1638886680000|2021-12-07 14:18:00|91298.6|91273.6|91300.3|91275.3|91302.2|91277.2|91298.6|91273.6|39
1638886690000|2021-12-07 14:18:10|91300.1|91275.1|91294.3|91269.3|91300.7|91275.7|91293.9|91268.9|36
1638886700000|2021-12-07 14:18:20|91294|91269|91295.4|91270.4|91296.1|91271.1|91293.6|91268.6|42
1638886710000|2021-12-07 14:18:30|91295.3|91270.3|91299|91274|91299.8|91274.8|91295|91270|43
1638886720000|2021-12-07 14:18:40|91299.9|91274.9|91299.2|91274.2|91299.9|91274.9|91297.6|91272.6|39
1638886730000|2021-12-07 14:18:50|91299.6|91274.6|91298.3|91273.3|91300.5|91275.5|91297.8|91272.8|42
1638886740000|2021-12-07 14:19:00|91298.5|91273.5|91308.2|91283.2|91313|91288|91297.8|91272.8|62
1638886750000|2021-12-07 14:19:10|91307.8|91282.8|91304.8|91279.8|91307.8|91282.8|91298.8|91273.8|63
1638886760000|2021-12-07 14:19:20|91304.6|91279.6|91307.3|91282.3|91309.1|91284.1|91304|91279|45
1638886770000|2021-12-07 14:19:30|91306.8|91281.8|91311|91286|91312.4|91287.4|91306.8|91281.8|30
1638886780000|2021-12-07 14:19:40|91311.7|91286.7|91322.3|91297.3|91324.3|91299.3|91311.7|91286.7|58
1638886790000|2021-12-07 14:19:50|91322.8|91297.8|91314.4|91289.4|91322.8|91297.8|91312.5|91287.5|45
1638886800000|2021-12-07 14:20:00|91314.2|91289.2|91314.2|91289.2|91315.2|91290.2|91313.8|91288.8|32
1638886810000|2021-12-07 14:20:10|91314.6|91289.6|91311.7|91286.7|91314.6|91289.6|91310.6|91285.6|50
1638886820000|2021-12-07 14:20:20|91311.4|91286.4|91313.5|91288.5|91313.5|91288.5|91311.2|91286.2|27
1638886830000|2021-12-07 14:20:30|91313.3|91288.3|91308.6|91283.6|91313.3|91288.3|91308.3|91283.3|30
1638886840000|2021-12-07 14:20:40|91308.1|91283.1|91304.7|91279.7|91308.7|91283.7|91304.6|91279.6|52
1638886850000|2021-12-07 14:20:50|91304.8|91279.8|91301.8|91276.8|91304.8|91279.8|91301.3|91276.3|30
1638886860000|2021-12-07 14:21:00|91302|91277|91288.4|91263.4|91302|91277|91286|91261|61
1638886870000|2021-12-07 14:21:10|91287.9|91262.9|91287.2|91262.2|91289.9|91264.9|91286.3|91261.3|42
1638886880000|2021-12-07 14:21:20|91287.3|91262.3|91286.8|91261.8|91289.4|91264.4|91286.8|91261.8|54
1638886890000|2021-12-07 14:21:30|91286.7|91261.7|91267.8|91242.8|91287.9|91262.9|91267.5|91242.5|48
1638886900000|2021-12-07 14:21:40|91268.6|91243.6|91277.1|91252.1|91277.5|91252.5|91268.5|91243.5|65
1638886910000|2021-12-07 14:21:50|91277.4|91252.4|91278.2|91253.2|91278.2|91253.2|91272.2|91247.2|60
1638886920000|2021-12-07 14:22:00|91277.9|91252.9|91282.3|91257.3|91282.3|91257.3|91277.9|91252.9|43
1638886930000|2021-12-07 14:22:10|91281.9|91256.9|91279.1|91254.1|91282.9|91257.9|91278.9|91253.9|31
1638886940000|2021-12-07 14:22:20|91279.3|91254.3|91278.8|91253.8|91279.5|91254.5|91278|91253|28
1638886950000|2021-12-07 14:22:30|91279.2|91254.2|91288.4|91263.4|91288.4|91263.4|91278.9|91253.9|56
1638886960000|2021-12-07 14:22:40|91286.6|91261.6|91285.6|91260.6|91287.3|91262.3|91279.9|91254.9|49
1638886970000|2021-12-07 14:22:50|91285.1|91260.1|91289.6|91264.6|91290.7|91265.7|91285|91260|50
1638886980000|2021-12-07 14:23:00|91290.1|91265.1|91291.4|91266.4|91292.2|91267.2|91290.1|91265.1|39
1638886990000|2021-12-07 14:23:10|91291.2|91266.2|91291.7|91266.7|91291.8|91266.8|91291.1|91266.1|19
1638887000000|2021-12-07 14:23:20|91291.8|91266.8|91296.6|91271.6|91297.4|91272.4|91291.3|91266.3|35
1638887010000|2021-12-07 14:23:30|91297|91272|91307.4|91282.4|91307.4|91282.4|91293.3|91268.3|51
1638887020000|2021-12-07 14:23:40|91308.3|91283.3|91318.2|91293.2|91318.3|91293.3|91308.3|91283.3|52
1638887030000|2021-12-07 14:23:50|91318.3|91293.3|91322.9|91297.9|91324.3|91299.3|91318.3|91293.3|43
1638887040000|2021-12-07 14:24:00|91320.9|91295.9|91322.6|91297.6|91323|91298|91315.7|91290.7|56
1638887050000|2021-12-07 14:24:10|91322.5|91297.5|91318.4|91293.4|91323.5|91298.5|91318.4|91293.4|51
1638887060000|2021-12-07 14:24:20|91319|91294|91315.6|91290.6|91319.3|91294.3|91309.1|91284.1|58
1638887070000|2021-12-07 14:24:30|91315.5|91290.5|91321.9|91296.9|91323.5|91298.5|91315.5|91290.5|57
1638887080000|2021-12-07 14:24:40|91322|91297|91334.4|91309.4|91335.4|91310.4|91322|91297|57
1638887090000|2021-12-07 14:24:50|91334.3|91309.3|91337|91312|91337.4|91312.4|91332.4|91307.4|55
1638887100000|2021-12-07 14:25:00|91336.9|91311.9|91347.1|91322.1|91347.1|91322.1|91336.4|91311.4|61
1638887110000|2021-12-07 14:25:10|91348.6|91323.6|91343.7|91318.7|91348.6|91323.6|91340.7|91315.7|64
1638887120000|2021-12-07 14:25:20|91343.6|91318.6|91342.6|91317.6|91343.9|91318.9|91341.5|91316.5|52
1638887130000|2021-12-07 14:25:30|91342.4|91317.4|91340.5|91315.5|91346.6|91321.6|91340.5|91315.5|56
1638887140000|2021-12-07 14:25:40|91338.3|91313.3|91330.6|91305.6|91339.1|91314.1|91328.4|91303.4|62
1638887150000|2021-12-07 14:25:50|91331.6|91306.6|91336.1|91311.1|91336.9|91311.9|91330.7|91305.7|54
1638887160000|2021-12-07 14:26:00|91335.8|91310.8|91336.2|91311.2|91336.9|91311.9|91331.6|91306.6|57
1638887170000|2021-12-07 14:26:10|91336.1|91311.1|91346.5|91321.5|91348.4|91323.4|91335.5|91310.5|71
1638887180000|2021-12-07 14:26:20|91346.3|91321.3|91364.5|91339.5|91364.8|91339.8|91343|91318|69
1638887190000|2021-12-07 14:26:30|91364.2|91339.2|91367.9|91342.9|91370.6|91345.6|91361.7|91336.7|59
1638887200000|2021-12-07 14:26:40|91367.2|91342.2|91368.6|91343.6|91369.3|91344.3|91367.2|91342.2|42
1638887210000|2021-12-07 14:26:50|91368|91343|91360.7|91335.7|91368.4|91343.4|91359.2|91334.2|57
1638887220000|2021-12-07 14:27:00|91359.9|91334.9|91368.5|91343.5|91369.2|91344.2|91359.9|91334.9|51
1638887230000|2021-12-07 14:27:10|91368.2|91343.2|91368.5|91343.5|91373.4|91348.4|91366.4|91341.4|56
1638887240000|2021-12-07 14:27:20|91368.6|91343.6|91367.2|91342.2|91371.5|91346.5|91360.9|91335.9|60
1638887250000|2021-12-07 14:27:30|91367.1|91342.1|91367|91342|91369.1|91344.1|91366.8|91341.8|49
1638887260000|2021-12-07 14:27:40|91365.5|91340.5|91365.9|91340.9|91366.7|91341.7|91361.7|91336.7|47
1638887270000|2021-12-07 14:27:50|91366|91341|91364.6|91339.6|91367|91342|91363.6|91338.6|48
1638887280000|2021-12-07 14:28:00|91364.9|91339.9|91364|91339|91366.6|91341.6|91364|91339|32
1638887290000|2021-12-07 14:28:10|91364.7|91339.7|91362.6|91337.6|91365|91340|91361.8|91336.8|40
1638887300000|2021-12-07 14:28:20|91362.7|91337.7|91366.4|91341.4|91366.9|91341.9|91361.9|91336.9|38
1638887310000|2021-12-07 14:28:30|91366.3|91341.3|91349.2|91324.2|91366.3|91341.3|91348|91323|50
1638887320000|2021-12-07 14:28:40|91349.4|91324.4|91343.2|91318.2|91349.6|91324.6|91340.6|91315.6|50
1638887330000|2021-12-07 14:28:50|91342.8|91317.8|91342.8|91317.8|91344|91319|91342.1|91317.1|40
1638887340000|2021-12-07 14:29:00|91342.1|91317.1|91331.2|91306.2|91343|91318|91327.6|91302.6|60
1638887350000|2021-12-07 14:29:10|91331.5|91306.5|91336.2|91311.2|91336.6|91311.6|91330.8|91305.8|56
1638887360000|2021-12-07 14:29:20|91336.3|91311.3|91335.3|91310.3|91337.1|91312.1|91333.8|91308.8|47
1638887370000|2021-12-07 14:29:30|91335.5|91310.5|91335.7|91310.7|91336.2|91311.2|91335|91310|33
1638887380000|2021-12-07 14:29:40|91335.5|91310.5|91344.6|91319.6|91345.5|91320.5|91335.5|91310.5|49
1638887390000|2021-12-07 14:29:50|91344.7|91319.7|91352.5|91327.5|91352.5|91327.5|91342.6|91317.6|52
1638887400000|2021-12-07 14:30:00|91352.2|91327.2|91350.3|91325.3|91353.6|91328.6|91348.9|91323.9|52
1638887410000|2021-12-07 14:30:10|91349.8|91324.8|91352.4|91327.4|91354.6|91329.6|91346.8|91321.8|58
1638887420000|2021-12-07 14:30:20|91351.6|91326.6|91348.2|91323.2|91351.6|91326.6|91344.9|91319.9|60
1638887430000|2021-12-07 14:30:30|91345.7|91320.7|91341.6|91316.6|91346.7|91321.7|91341.4|91316.4|54
1638887440000|2021-12-07 14:30:40|91341.7|91316.7|91344.8|91319.8|91344.8|91319.8|91335.7|91310.7|58
1638887450000|2021-12-07 14:30:50|91345.1|91320.1|91332.9|91307.9|91345.1|91320.1|91332.9|91307.9|59
1638887460000|2021-12-07 14:31:00|91331.7|91306.7|91325.2|91300.2|91334.2|91309.2|91324.8|91299.8|49
1638887470000|2021-12-07 14:31:10|91325.4|91300.4|91316.2|91291.2|91325.4|91300.4|91314.3|91289.3|61
1638887480000|2021-12-07 14:31:20|91316.8|91291.8|91307|91282|91320.7|91295.7|91307|91282|67
1638887490000|2021-12-07 14:31:30|91306.2|91281.2|91303.2|91278.2|91308.1|91283.1|91300.7|91275.7|61
1638887500000|2021-12-07 14:31:40|91303.6|91278.6|91304.3|91279.3|91307.5|91282.5|91299.9|91274.9|61
1638887510000|2021-12-07 14:31:50|91303.3|91278.3|91300.8|91275.8|91304.1|91279.1|91296.5|91271.5|52
1638887520000|2021-12-07 14:32:00|91300.9|91275.9|91304|91279|91306.3|91281.3|91298.9|91273.9|66
1638887530000|2021-12-07 14:32:10|91304.3|91279.3|91298.5|91273.5|91304.3|91279.3|91298|91273|43
1638887540000|2021-12-07 14:32:20|91298.3|91273.3|91273.9|91248.9|91299.4|91274.4|91272.8|91247.8|73
1638887550000|2021-12-07 14:32:30|91274.8|91249.8|91271.2|91246.2|91278.3|91253.3|91260|91235|65
1638887560000|2021-12-07 14:32:40|91271.7|91246.7|91272.6|91247.6|91274|91249|91270.7|91245.7|54
1638887570000|2021-12-07 14:32:50|91272.7|91247.7|91267.7|91242.7|91272.9|91247.9|91267.5|91242.5|48
1638887580000|2021-12-07 14:33:00|91268.9|91243.9|91265.4|91240.4|91269|91244|91260.9|91235.9|59
1638887590000|2021-12-07 14:33:10|91264.9|91239.9|91273.9|91248.9|91275|91250|91264.3|91239.3|53
1638887600000|2021-12-07 14:33:20|91274.6|91249.6|91282.7|91257.7|91284.3|91259.3|91274|91249|62
1638887610000|2021-12-07 14:33:30|91281.2|91256.2|91278.9|91253.9|91282.6|91257.6|91278.7|91253.7|55
1638887620000|2021-12-07 14:33:40|91278.4|91253.4|91282.6|91257.6|91283.2|91258.2|91278.2|91253.2|61
1638887630000|2021-12-07 14:33:50|91281.9|91256.9|91269.9|91244.9|91281.9|91256.9|91269.6|91244.6|66
1638887640000|2021-12-07 14:34:00|91269.6|91244.6|91268.6|91243.6|91271.5|91246.5|91266.6|91241.6|62
1638887650000|2021-12-07 14:34:10|91270.6|91245.6|91260.2|91235.2|91274.1|91249.1|91257.2|91232.2|73
1638887660000|2021-12-07 14:34:20|91260|91235|91240.4|91215.4|91262.5|91237.5|91240.4|91215.4|56
1638887670000|2021-12-07 14:34:30|91239.6|91214.6|91244.1|91219.1|91252.5|91227.5|91239.6|91214.6|68
1638887680000|2021-12-07 14:34:40|91245.2|91220.2|91259|91234|91261.5|91236.5|91245.2|91220.2|71
1638887690000|2021-12-07 14:34:50|91260.2|91235.2|91270.2|91245.2|91272.7|91247.7|91259.5|91234.5|65
1638887700000|2021-12-07 14:35:00|91269.8|91244.8|91264.5|91239.5|91272|91247|91262.1|91237.1|59
1638887710000|2021-12-07 14:35:10|91265|91240|91261.7|91236.7|91268.8|91243.8|91254.8|91229.8|65
1638887720000|2021-12-07 14:35:20|91261.2|91236.2|91266.4|91241.4|91268.9|91243.9|91261|91236|57
1638887730000|2021-12-07 14:35:30|91267.2|91242.2|91269.6|91244.6|91271.4|91246.4|91265|91240|61
1638887740000|2021-12-07 14:35:40|91269.8|91244.8|91271.8|91246.8|91273.5|91248.5|91264.3|91239.3|59
1638887750000|2021-12-07 14:35:50|91271.5|91246.5|91271.5|91246.5|91275.7|91250.7|91270|91245|50
1638887760000|2021-12-07 14:36:00|91271.2|91246.2|91264.5|91239.5|91271.5|91246.5|91263.9|91238.9|58
1638887770000|2021-12-07 14:36:10|91264.8|91239.8|91259.9|91234.9|91264.8|91239.8|91257.6|91232.6|62
1638887780000|2021-12-07 14:36:20|91259.7|91234.7|91261.2|91236.2|91265|91240|91253.4|91228.4|61
1638887790000|2021-12-07 14:36:30|91261.1|91236.1|91275.4|91250.4|91276.4|91251.4|91260.9|91235.9|61
1638887800000|2021-12-07 14:36:40|91275.6|91250.6|91280|91255|91281.4|91256.4|91273.6|91248.6|52
1638887810000|2021-12-07 14:36:50|91280.1|91255.1|91275|91250|91280.1|91255.1|91274.1|91249.1|51
1638887820000|2021-12-07 14:37:00|91275.2|91250.2|91278.6|91253.6|91280.5|91255.5|91274.1|91249.1|45
1638887830000|2021-12-07 14:37:10|91278.8|91253.8|91276.4|91251.4|91279.9|91254.9|91272.7|91247.7|50
1638887840000|2021-12-07 14:37:20|91276.3|91251.3|91276.2|91251.2|91277.2|91252.2|91272|91247|54
1638887850000|2021-12-07 14:37:30|91276.8|91251.8|91279.2|91254.2|91281|91256|91276.3|91251.3|57
1638887860000|2021-12-07 14:37:40|91279.4|91254.4|91284.1|91259.1|91284.4|91259.4|91277.8|91252.8|54
1638887870000|2021-12-07 14:37:50|91284.4|91259.4|91287.1|91262.1|91292.5|91267.5|91284.4|91259.4|51
1638887880000|2021-12-07 14:38:00|91285.8|91260.8|91287.6|91262.6|91287.6|91262.6|91283.9|91258.9|50
1638887890000|2021-12-07 14:38:10|91287.7|91262.7|91284.2|91259.2|91287.7|91262.7|91283.4|91258.4|49
1638887900000|2021-12-07 14:38:20|91284|91259|91291.2|91266.2|91291.4|91266.4|91283|91258|54
1638887910000|2021-12-07 14:38:30|91291|91266|91291.3|91266.3|91298.3|91273.3|91289.5|91264.5|62
1638887920000|2021-12-07 14:38:40|91291.7|91266.7|91305.2|91280.2|91307.7|91282.7|91286|91261|70
1638887930000|2021-12-07 14:38:50|91304.8|91279.8|91315.3|91290.3|91317.4|91292.4|91304.8|91279.8|64
1638887940000|2021-12-07 14:39:00|91313.9|91288.9|91311.1|91286.1|91315.7|91290.7|91309.5|91284.5|54
1638887950000|2021-12-07 14:39:10|91310.9|91285.9|91321.3|91296.3|91321.3|91296.3|91308.4|91283.4|60
1638887960000|2021-12-07 14:39:20|91321.4|91296.4|91332.5|91307.5|91334|91309|91321.4|91296.4|56
1638887970000|2021-12-07 14:39:30|91332.8|91307.8|91331.5|91306.5|91335.3|91310.3|91331.5|91306.5|44
1638887980000|2021-12-07 14:39:40|91331.2|91306.2|91353.4|91328.4|91354.5|91329.5|91329.1|91304.1|56
1638887990000|2021-12-07 14:39:50|91352.1|91327.1|91347.3|91322.3|91352.1|91327.1|91345.9|91320.9|44
1638888000000|2021-12-07 14:40:00|91344.8|91319.8|91337.1|91312.1|91348.8|91323.8|91336.9|91311.9|65
1638888010000|2021-12-07 14:40:10|91337.5|91312.5|91333.6|91308.6|91338|91313|91331.9|91306.9|69
1638888020000|2021-12-07 14:40:20|91333.2|91308.2|91319.5|91294.5|91334.6|91309.6|91318.9|91293.9|54
1638888030000|2021-12-07 14:40:30|91317|91292|91314.4|91289.4|91318.8|91293.8|91313.4|91288.4|57
1638888040000|2021-12-07 14:40:40|91314|91289|91310.9|91285.9|91314.2|91289.2|91305|91280|58
1638888050000|2021-12-07 14:40:50|91310.7|91285.7|91305.2|91280.2|91310.7|91285.7|91299.7|91274.7|60
1638888060000|2021-12-07 14:41:00|91304.5|91279.5|91323.6|91298.6|91323.6|91298.6|91302.2|91277.2|69
1638888070000|2021-12-07 14:41:10|91323.8|91298.8|91321.9|91296.9|91324.4|91299.4|91318.4|91293.4|64
1638888080000|2021-12-07 14:41:20|91321.5|91296.5|91317.7|91292.7|91326.1|91301.1|91317.2|91292.2|58
1638888090000|2021-12-07 14:41:30|91316.4|91291.4|91314.4|91289.4|91316.9|91291.9|91312.7|91287.7|53
1638888100000|2021-12-07 14:41:40|91314.1|91289.1|91303.3|91278.3|91314.3|91289.3|91302.8|91277.8|55
1638888110000|2021-12-07 14:41:50|91303.4|91278.4|91298.9|91273.9|91303.5|91278.5|91298.1|91273.1|53
1638888120000|2021-12-07 14:42:00|91298.8|91273.8|91293.9|91268.9|91299.1|91274.1|91293.8|91268.8|52
1638888130000|2021-12-07 14:42:10|91293.7|91268.7|91293.9|91268.9|91294.9|91269.9|91291|91266|53
1638888140000|2021-12-07 14:42:20|91294.6|91269.6|91296.3|91271.3|91297.9|91272.9|91293.4|91268.4|56
1638888150000|2021-12-07 14:42:30|91297|91272|91299|91274|91299.6|91274.6|91295.3|91270.3|42
1638888160000|2021-12-07 14:42:40|91298.9|91273.9|91302.4|91277.4|91302.4|91277.4|91291|91266|53
1638888170000|2021-12-07 14:42:50|91301.3|91276.3|91298.4|91273.4|91301.7|91276.7|91298.1|91273.1|45
1638888180000|2021-12-07 14:43:00|91298.6|91273.6|91291.2|91266.2|91300|91275|91289.1|91264.1|58
1638888190000|2021-12-07 14:43:10|91291.4|91266.4|91291.7|91266.7|91293|91268|91288.5|91263.5|60
1638888200000|2021-12-07 14:43:20|91290.9|91265.9|91299.6|91274.6|91299.7|91274.7|91290.9|91265.9|45
1638888210000|2021-12-07 14:43:30|91299.5|91274.5|91301.5|91276.5|91301.5|91276.5|91298.7|91273.7|36
1638888220000|2021-12-07 14:43:40|91301.3|91276.3|91313|91288|91313.9|91288.9|91301.1|91276.1|57
1638888230000|2021-12-07 14:43:50|91313.5|91288.5|91322.6|91297.6|91325.5|91300.5|91312.7|91287.7|59
1638888240000|2021-12-07 14:44:00|91323.1|91298.1|91317.8|91292.8|91323.2|91298.2|91317.1|91292.1|46
1638888250000|2021-12-07 14:44:10|91317.9|91292.9|91300.5|91275.5|91317.9|91292.9|91300.5|91275.5|42
1638888260000|2021-12-07 14:44:20|91300.9|91275.9|91290.7|91265.7|91302.2|91277.2|91288.5|91263.5|64
1638888270000|2021-12-07 14:44:30|91290.5|91265.5|91282.9|91257.9|91291.1|91266.1|91282.4|91257.4|55
1638888280000|2021-12-07 14:44:40|91280.5|91255.5|91277.9|91252.9|91282.7|91257.7|91277.9|91252.9|47
1638888290000|2021-12-07 14:44:50|91276.6|91251.6|91278.2|91253.2|91279.2|91254.2|91272.2|91247.2|53
1638888300000|2021-12-07 14:45:00|91277.7|91252.7|91273.3|91248.3|91277.7|91252.7|91271.1|91246.1|60
1638888310000|2021-12-07 14:45:10|91273.2|91248.2|91280.6|91255.6|91282.7|91257.7|91273.2|91248.2|59
1638888320000|2021-12-07 14:45:20|91279.5|91254.5|91275.9|91250.9|91280.9|91255.9|91275.8|91250.8|46
1638888330000|2021-12-07 14:45:30|91275.8|91250.8|91272.8|91247.8|91277.8|91252.8|91272.8|91247.8|54
1638888340000|2021-12-07 14:45:40|91272|91247|91252.7|91227.7|91272.4|91247.4|91251.4|91226.4|61
1638888350000|2021-12-07 14:45:50|91253.1|91228.1|91244.7|91219.7|91254.1|91229.1|91244.2|91219.2|55
1638888360000|2021-12-07 14:46:00|91244.1|91219.1|91238.5|91213.5|91246.6|91221.6|91238.5|91213.5|57
1638888370000|2021-12-07 14:46:10|91238.4|91213.4|91234.3|91209.3|91239.7|91214.7|91232.1|91207.1|64
1638888380000|2021-12-07 14:46:20|91233.8|91208.8|91214|91189|91233.8|91208.8|91211.7|91186.7|69
1638888390000|2021-12-07 14:46:30|91213.4|91188.4|91210.2|91185.2|91215.1|91190.1|91209.6|91184.6|48
1638888400000|2021-12-07 14:46:40|91209.5|91184.5|91215.1|91190.1|91215.3|91190.3|91209.2|91184.2|44
1638888410000|2021-12-07 14:46:50|91214.8|91189.8|91204.7|91179.7|91215.5|91190.5|91200|91175|58
1638888420000|2021-12-07 14:47:00|91204|91179|91210.8|91185.8|91211.1|91186.1|91201.9|91176.9|61
1638888430000|2021-12-07 14:47:10|91210.5|91185.5|91224.1|91199.1|91224.5|91199.5|91210.2|91185.2|71
1638888440000|2021-12-07 14:47:20|91224.5|91199.5|91225.3|91200.3|91226.5|91201.5|91223.6|91198.6|53
1638888450000|2021-12-07 14:47:30|91225.2|91200.2|91211|91186|91225.2|91200.2|91209.1|91184.1|60
1638888460000|2021-12-07 14:47:40|91210.6|91185.6|91213.6|91188.6|91215.1|91190.1|91210.6|91185.6|45
1638888470000|2021-12-07 14:47:50|91213.7|91188.7|91212.5|91187.5|91216.4|91191.4|91211.4|91186.4|56
1638888480000|2021-12-07 14:48:00|91212.7|91187.7|91214.4|91189.4|91215.1|91190.1|91211.7|91186.7|44
1638888490000|2021-12-07 14:48:10|91214|91189|91213.3|91188.3|91214.5|91189.5|91212.9|91187.9|35
1638888500000|2021-12-07 14:48:20|91214|91189|91212.8|91187.8|91214.5|91189.5|91212.7|91187.7|49
1638888510000|2021-12-07 14:48:30|91213|91188|91216.5|91191.5|91222.9|91197.9|91212.6|91187.6|53
1638888520000|2021-12-07 14:48:40|91216.8|91191.8|91217.8|91192.8|91217.8|91192.8|91215|91190|45
1638888530000|2021-12-07 14:48:50|91218.2|91193.2|91215.2|91190.2|91219.2|91194.2|91214|91189|47
1638888540000|2021-12-07 14:49:00|91215.8|91190.8|91205.4|91180.4|91219.8|91194.8|91199.4|91174.4|54
1638888550000|2021-12-07 14:49:10|91205.6|91180.6|91208.7|91183.7|91212.7|91187.7|91205.6|91180.6|51
1638888560000|2021-12-07 14:49:20|91208.6|91183.6|91209.8|91184.8|91210.9|91185.9|91208.6|91183.6|33
1638888570000|2021-12-07 14:49:30|91210.1|91185.1|91203.3|91178.3|91211.2|91186.2|91203|91178|61
1638888580000|2021-12-07 14:49:40|91204|91179|91195.4|91170.4|91204.7|91179.7|91195.4|91170.4|49
1638888590000|2021-12-07 14:49:50|91198.7|91173.7|91191.4|91166.4|91198.7|91173.7|91191.1|91166.1|45
1638888600000|2021-12-07 14:50:00|91190.4|91165.4|91193.3|91168.3|91198.1|91173.1|91190.4|91165.4|56
1638888610000|2021-12-07 14:50:10|91192.4|91167.4|91191.7|91166.7|91197.7|91172.7|91189.7|91164.7|51
1638888620000|2021-12-07 14:50:20|91192.2|91167.2|91188.3|91163.3|91192.8|91167.8|91188.1|91163.1|39
1638888630000|2021-12-07 14:50:30|91187.9|91162.9|91187.7|91162.7|91189.7|91164.7|91186.5|91161.5|41
1638888640000|2021-12-07 14:50:40|91186.7|91161.7|91182.2|91157.2|91186.7|91161.7|91179.8|91154.8|41
1638888650000|2021-12-07 14:50:50|91180.8|91155.8|91183.4|91158.4|91186.3|91161.3|91179.6|91154.6|55
1638888660000|2021-12-07 14:51:00|91183.3|91158.3|91181.9|91156.9|91184.6|91159.6|91178.2|91153.2|52
1638888670000|2021-12-07 14:51:10|91182.4|91157.4|91182.2|91157.2|91182.8|91157.8|91180.5|91155.5|43
1638888680000|2021-12-07 14:51:20|91181.8|91156.8|91167|91142|91182.6|91157.6|91163.7|91138.7|49
1638888690000|2021-12-07 14:51:30|91166.7|91141.7|91167.6|91142.6|91169.5|91144.5|91166.2|91141.2|35
1638888700000|2021-12-07 14:51:40|91166.7|91141.7|91169.2|91144.2|91169.7|91144.7|91162.8|91137.8|55
1638888710000|2021-12-07 14:51:50|91169.5|91144.5|91168.2|91143.2|91169.5|91144.5|91166.7|91141.7|31
1638888720000|2021-12-07 14:52:00|91168.1|91143.1|91167|91142|91168.6|91143.6|91165.8|91140.8|53
1638888730000|2021-12-07 14:52:10|91167.3|91142.3|91170.9|91145.9|91171.7|91146.7|91166.7|91141.7|39
1638888740000|2021-12-07 14:52:20|91171.1|91146.1|91179.6|91154.6|91179.9|91154.9|91170.8|91145.8|56
1638888750000|2021-12-07 14:52:30|91179.4|91154.4|91179.9|91154.9|91182.4|91157.4|91178|91153|64
1638888760000|2021-12-07 14:52:40|91180|91155|91181.6|91156.6|91183.1|91158.1|91176.1|91151.1|50
1638888770000|2021-12-07 14:52:50|91182|91157|91178.9|91153.9|91184.3|91159.3|91178.9|91153.9|49
1638888780000|2021-12-07 14:53:00|91178.6|91153.6|91169.9|91144.9|91178.6|91153.6|91165.7|91140.7|56
1638888790000|2021-12-07 14:53:10|91170.1|91145.1|91170.6|91145.6|91173.3|91148.3|91168.8|91143.8|57
1638888800000|2021-12-07 14:53:20|91170.2|91145.2|91158|91133|91170.2|91145.2|91156.9|91131.9|53
1638888810000|2021-12-07 14:53:30|91157.7|91132.7|91127.1|91102.1|91158.4|91133.4|91126.5|91101.5|65
1638888820000|2021-12-07 14:53:40|91123|91098|91123.6|91098.6|91128|91103|91120.5|91095.5|66
1638888830000|2021-12-07 14:53:50|91122.7|91097.7|91130.3|91105.3|91134.6|91109.6|91122.7|91097.7|64
1638888840000|2021-12-07 14:54:00|91131|91106|91130.4|91105.4|91136.7|91111.7|91130.4|91105.4|56
1638888850000|2021-12-07 14:54:10|91130.7|91105.7|91133.1|91108.1|91133.2|91108.2|91128.7|91103.7|56
1638888860000|2021-12-07 14:54:20|91132.8|91107.8|91134.1|91109.1|91137.3|91112.3|91132.2|91107.2|57
1638888870000|2021-12-07 14:54:30|91133.1|91108.1|91124.8|91099.8|91135|91110|91124.8|91099.8|57
1638888880000|2021-12-07 14:54:40|91128.1|91103.1|91133.5|91108.5|91136.1|91111.1|91127|91102|50
1638888890000|2021-12-07 14:54:50|91133.7|91108.7|91139.1|91114.1|91141.5|91116.5|91133.6|91108.6|39
1638888900000|2021-12-07 14:55:00|91140.8|91115.8|91142.2|91117.2|91144.2|91119.2|91136|91111|58
1638888910000|2021-12-07 14:55:10|91141.6|91116.6|91131.8|91106.8|91141.6|91116.6|91130.8|91105.8|57
1638888920000|2021-12-07 14:55:20|91131.6|91106.6|91131.2|91106.2|91132.1|91107.1|91129.5|91104.5|39
1638888930000|2021-12-07 14:55:30|91131.7|91106.7|91136.4|91111.4|91137.2|91112.2|91128.1|91103.1|57
1638888940000|2021-12-07 14:55:40|91134.5|91109.5|91127.7|91102.7|91136.5|91111.5|91127.7|91102.7|51
1638888950000|2021-12-07 14:55:50|91127.6|91102.6|91125.9|91100.9|91128.9|91103.9|91123.8|91098.8|56
1638888960000|2021-12-07 14:56:00|91126|91101|91128.6|91103.6|91130.6|91105.6|91124.2|91099.2|50
1638888970000|2021-12-07 14:56:10|91128.8|91103.8|91125.1|91100.1|91129.5|91104.5|91125.1|91100.1|46
1638888980000|2021-12-07 14:56:20|91125|91100|91124.1|91099.1|91126.6|91101.6|91123.1|91098.1|46
1638888990000|2021-12-07 14:56:30|91125.3|91100.3|91120.3|91095.3|91126.1|91101.1|91118.4|91093.4|49
1638889000000|2021-12-07 14:56:40|91121.9|91096.9|91118.2|91093.2|91123.8|91098.8|91115.7|91090.7|54
1638889010000|2021-12-07 14:56:50|91118.3|91093.3|91116.1|91091.1|91119.1|91094.1|91115.4|91090.4|57
1638889020000|2021-12-07 14:57:00|91116.7|91091.7|91112.7|91087.7|91117.9|91092.9|91112.7|91087.7|50
1638889030000|2021-12-07 14:57:10|91112.4|91087.4|91105.4|91080.4|91113.4|91088.4|91105|91080|65
1638889040000|2021-12-07 14:57:20|91105.8|91080.8|91106.9|91081.9|91109.2|91084.2|91105.2|91080.2|58
1638889050000|2021-12-07 14:57:30|91107.4|91082.4|91108.3|91083.3|91108.3|91083.3|91103.4|91078.4|58
1638889060000|2021-12-07 14:57:40|91106.7|91081.7|91106.5|91081.5|91109.2|91084.2|91104.8|91079.8|52
1638889070000|2021-12-07 14:57:50|91106.6|91081.6|91099.4|91074.4|91106.6|91081.6|91099.4|91074.4|61
1638889080000|2021-12-07 14:58:00|91099.2|91074.2|91086.3|91061.3|91101.7|91076.7|91083.1|91058.1|65
1638889090000|2021-12-07 14:58:10|91085.8|91060.8|91094|91069|91097.3|91072.3|91085.5|91060.5|65
1638889100000|2021-12-07 14:58:20|91093.1|91068.1|91075.6|91050.6|91093.5|91068.5|91075.6|91050.6|62
1638889110000|2021-12-07 14:58:30|91078.1|91053.1|91086.4|91061.4|91086.4|91061.4|91078.1|91053.1|48
1638889120000|2021-12-07 14:58:40|91085.2|91060.2|91083.7|91058.7|91086.6|91061.6|91082.8|91057.8|60
1638889130000|2021-12-07 14:58:50|91083.8|91058.8|91075|91050|91083.8|91058.8|91073.9|91048.9|60
1638889140000|2021-12-07 14:59:00|91074.5|91049.5|91095.1|91070.1|91095.5|91070.5|91074.5|91049.5|56
1638889150000|2021-12-07 14:59:10|91094.9|91069.9|91110.1|91085.1|91110.7|91085.7|91094.9|91069.9|61
1638889160000|2021-12-07 14:59:20|91110.3|91085.3|91111.8|91086.8|91111.8|91086.8|91106.8|91081.8|62
1638889170000|2021-12-07 14:59:30|91112.8|91087.8|91117.2|91092.2|91118.7|91093.7|91112.8|91087.8|58
1638889180000|2021-12-07 14:59:40|91117.7|91092.7|91118.9|91093.9|91120.6|91095.6|91116.2|91091.2|51
1638889190000|2021-12-07 14:59:50|91119.1|91094.1|91124.3|91099.3|91124.9|91099.9|91118.8|91093.8|41
1638889200000|2021-12-07 15:00:00|91124.5|91099.5|91147|91122|91148.9|91123.9|91123.8|91098.8|67
1638889210000|2021-12-07 15:00:10|91146.7|91121.7|91144.2|91119.2|91151|91126|91143.5|91118.5|57
1638889220000|2021-12-07 15:00:20|91144.5|91119.5|91144.8|91119.8|91145.2|91120.2|91143.7|91118.7|48
1638889230000|2021-12-07 15:00:30|91144.6|91119.6|91154.1|91129.1|91155.4|91130.4|91144.3|91119.3|57
1638889240000|2021-12-07 15:00:40|91153.7|91128.7|91183.2|91158.2|91184.4|91159.4|91153.7|91128.7|71
1638889250000|2021-12-07 15:00:50|91184.5|91159.5|91176.1|91151.1|91186|91161|91172.6|91147.6|52
1638889260000|2021-12-07 15:01:00|91176.7|91151.7|91179|91154|91180.3|91155.3|91173.7|91148.7|55
1638889270000|2021-12-07 15:01:10|91179.4|91154.4|91176.7|91151.7|91179.4|91154.4|91175.9|91150.9|50
1638889280000|2021-12-07 15:01:20|91176.3|91151.3|91177|91152|91177.3|91152.3|91173.1|91148.1|59
1638889290000|2021-12-07 15:01:30|91176.9|91151.9|91197.2|91172.2|91199.7|91174.7|91176.7|91151.7|64
1638889300000|2021-12-07 15:01:40|91198.1|91173.1|91193|91168|91200.6|91175.6|91193|91168|56
1638889310000|2021-12-07 15:01:50|91193.5|91168.5|91190.1|91165.1|91197.5|91172.5|91186.7|91161.7|64
1638889320000|2021-12-07 15:02:00|91190.5|91165.5|91187|91162|91192.7|91167.7|91183.7|91158.7|64
1638889330000|2021-12-07 15:02:10|91187.2|91162.2|91182|91157|91187.2|91162.2|91179.4|91154.4|58
1638889340000|2021-12-07 15:02:20|91181.9|91156.9|91182.4|91157.4|91183.6|91158.6|91179.8|91154.8|60
1638889350000|2021-12-07 15:02:30|91182.6|91157.6|91185.5|91160.5|91187.2|91162.2|91181.7|91156.7|49
1638889360000|2021-12-07 15:02:40|91185.1|91160.1|91185.1|91160.1|91186.9|91161.9|91183.7|91158.7|51
1638889370000|2021-12-07 15:02:50|91184.8|91159.8|91184.5|91159.5|91186|91161|91183.5|91158.5|50
1638889380000|2021-12-07 15:03:00|91184.4|91159.4|91181.3|91156.3|91184.7|91159.7|91180|91155|60
1638889390000|2021-12-07 15:03:10|91180.8|91155.8|91181.6|91156.6|91183.6|91158.6|91179.8|91154.8|48
1638889400000|2021-12-07 15:03:20|91180.2|91155.2|91183.1|91158.1|91184.3|91159.3|91179.7|91154.7|51
1638889410000|2021-12-07 15:03:30|91183.6|91158.6|91184.1|91159.1|91184.1|91159.1|91183.4|91158.4|32
1638889420000|2021-12-07 15:03:40|91183.7|91158.7|91185.3|91160.3|91188.2|91163.2|91182.5|91157.5|55
1638889430000|2021-12-07 15:03:50|91186.2|91161.2|91192|91167|91193|91168|91183.7|91158.7|62
1638889440000|2021-12-07 15:04:00|91191.9|91166.9|91187.6|91162.6|91192.4|91167.4|91183.7|91158.7|58
1638889450000|2021-12-07 15:04:10|91187.4|91162.4|91187.1|91162.1|91187.7|91162.7|91184.4|91159.4|50
1638889460000|2021-12-07 15:04:20|91186.9|91161.9|91195.3|91170.3|91197.4|91172.4|91186.9|91161.9|58
1638889470000|2021-12-07 15:04:30|91193.2|91168.2|91193.3|91168.3|91194.5|91169.5|91188.6|91163.6|50
1638889480000|2021-12-07 15:04:40|91194.1|91169.1|91194.9|91169.9|91194.9|91169.9|91190.6|91165.6|51
1638889490000|2021-12-07 15:04:50|91194.4|91169.4|91193.1|91168.1|91194.5|91169.5|91191.3|91166.3|44
1638889500000|2021-12-07 15:05:00|91194.4|91169.4|91197.5|91172.5|91199.8|91174.8|91188.5|91163.5|63
1638889510000|2021-12-07 15:05:10|91197|91172|91200.6|91175.6|91206.7|91181.7|91196.2|91171.2|57
1638889520000|2021-12-07 15:05:20|91200.9|91175.9|91208.8|91183.8|91209.1|91184.1|91200.6|91175.6|48
1638889530000|2021-12-07 15:05:30|91208.3|91183.3|91206.4|91181.4|91211|91186|91204.4|91179.4|55
1638889540000|2021-12-07 15:05:40|91208.2|91183.2|91209.2|91184.2|91209.3|91184.3|91205.9|91180.9|45
1638889550000|2021-12-07 15:05:50|91209.1|91184.1|91213.3|91188.3|91216.8|91191.8|91208.5|91183.5|57
1638889560000|2021-12-07 15:06:00|91213.6|91188.6|91204.9|91179.9|91213.6|91188.6|91201.7|91176.7|65
1638889570000|2021-12-07 15:06:10|91204.7|91179.7|91206.8|91181.8|91208|91183|91199.5|91174.5|53
1638889580000|2021-12-07 15:06:20|91209.2|91184.2|91214|91189|91214.5|91189.5|91207|91182|50
1638889590000|2021-12-07 15:06:30|91213.8|91188.8|91209|91184|91213.9|91188.9|91206.6|91181.6|56
1638889600000|2021-12-07 15:06:40|91209.3|91184.3|91215|91190|91216.6|91191.6|91208.9|91183.9|45
1638889610000|2021-12-07 15:06:50|91215.2|91190.2|91216.2|91191.2|91217.5|91192.5|91210.3|91185.3|47
1638889620000|2021-12-07 15:07:00|91217.2|91192.2|91210.6|91185.6|91217.6|91192.6|91210.6|91185.6|51
1638889630000|2021-12-07 15:07:10|91211.4|91186.4|91203.3|91178.3|91211.8|91186.8|91202.8|91177.8|47
1638889640000|2021-12-07 15:07:20|91203.1|91178.1|91214.2|91189.2|91214.7|91189.7|91200.8|91175.8|56
1638889650000|2021-12-07 15:07:30|91213.8|91188.8|91208.9|91183.9|91214.1|91189.1|91208.3|91183.3|43
1638889660000|2021-12-07 15:07:40|91209.5|91184.5|91211.3|91186.3|91212.9|91187.9|91208.6|91183.6|45
1638889670000|2021-12-07 15:07:50|91212.3|91187.3|91215.9|91190.9|91217.2|91192.2|91211.6|91186.6|51
1638889680000|2021-12-07 15:08:00|91216.7|91191.7|91212.5|91187.5|91217.1|91192.1|91212.4|91187.4|49
1638889690000|2021-12-07 15:08:10|91212.4|91187.4|91209.8|91184.8|91212.4|91187.4|91207.6|91182.6|53
1638889700000|2021-12-07 15:08:20|91211|91186|91208.5|91183.5|91211.6|91186.6|91208.2|91183.2|43
1638889710000|2021-12-07 15:08:30|91208.3|91183.3|91207.8|91182.8|91211|91186|91207.2|91182.2|53
1638889720000|2021-12-07 15:08:40|91207.9|91182.9|91203.9|91178.9|91208.8|91183.8|91203.9|91178.9|55
1638889730000|2021-12-07 15:08:50|91205.5|91180.5|91201.3|91176.3|91207.4|91182.4|91201.2|91176.2|48
1638889740000|2021-12-07 15:09:00|91202|91177|91192|91167|91202.9|91177.9|91191.2|91166.2|54
1638889750000|2021-12-07 15:09:10|91191.9|91166.9|91195.9|91170.9|91197.2|91172.2|91191.9|91166.9|52
1638889760000|2021-12-07 15:09:20|91196.8|91171.8|91198.8|91173.8|91201.1|91176.1|91195.3|91170.3|43
1638889770000|2021-12-07 15:09:30|91198.4|91173.4|91198.4|91173.4|91199|91174|91196.1|91171.1|39
1638889780000|2021-12-07 15:09:40|91197.4|91172.4|91197.3|91172.3|91200|91175|91197.2|91172.2|48
1638889790000|2021-12-07 15:09:50|91196.8|91171.8|91196.2|91171.2|91201.6|91176.6|91196.2|91171.2|45
1638889800000|2021-12-07 15:10:00|91194.3|91169.3|91200.7|91175.7|91200.8|91175.8|91190.9|91165.9|63
1638889810000|2021-12-07 15:10:10|91200|91175|91198.3|91173.3|91202.5|91177.5|91198.3|91173.3|57
1638889820000|2021-12-07 15:10:20|91197.9|91172.9|91202|91177|91202|91177|91197.5|91172.5|54
1638889830000|2021-12-07 15:10:30|91202.2|91177.2|91200.1|91175.1|91202.8|91177.8|91196.8|91171.8|54
1638889840000|2021-12-07 15:10:40|91199.9|91174.9|91198.6|91173.6|91199.9|91174.9|91193|91168|59
1638889850000|2021-12-07 15:10:50|91198.7|91173.7|91193|91168|91199.8|91174.8|91191.2|91166.2|52
1638889860000|2021-12-07 15:11:00|91193.7|91168.7|91191.5|91166.5|91193.7|91168.7|91191.3|91166.3|47
1638889870000|2021-12-07 15:11:10|91190.5|91165.5|91194|91169|91195.5|91170.5|91190.1|91165.1|39
1638889880000|2021-12-07 15:11:20|91193.3|91168.3|91197.1|91172.1|91198.8|91173.8|91193.2|91168.2|57
1638889890000|2021-12-07 15:11:30|91196.3|91171.3|91201.8|91176.8|91202.3|91177.3|91190.1|91165.1|56
1638889900000|2021-12-07 15:11:40|91201.7|91176.7|91198.1|91173.1|91207.2|91182.2|91197.9|91172.9|58
1638889910000|2021-12-07 15:11:50|91198.3|91173.3|91204.6|91179.6|91204.6|91179.6|91198.3|91173.3|51
1638889920000|2021-12-07 15:12:00|91204.9|91179.9|91203.2|91178.2|91205.3|91180.3|91201.8|91176.8|53
1638889930000|2021-12-07 15:12:10|91203.1|91178.1|91202.3|91177.3|91206.7|91181.7|91201.1|91176.1|53
1638889940000|2021-12-07 15:12:20|91202.4|91177.4|91205.2|91180.2|91208.5|91183.5|91201.4|91176.4|53
1638889950000|2021-12-07 15:12:30|91205.5|91180.5|91209.5|91184.5|91209.5|91184.5|91203.7|91178.7|54
1638889960000|2021-12-07 15:12:40|91209.4|91184.4|91206.2|91181.2|91210.4|91185.4|91204.6|91179.6|46
1638889970000|2021-12-07 15:12:50|91206.3|91181.3|91207|91182|91208.8|91183.8|91205.9|91180.9|37
1638889980000|2021-12-07 15:13:00|91207.1|91182.1|91208.1|91183.1|91208.3|91183.3|91206.2|91181.2|32
1638889990000|2021-12-07 15:13:10|91207.9|91182.9|91207.1|91182.1|91210.7|91185.7|91204.7|91179.7|47
1638890000000|2021-12-07 15:13:20|91206.3|91181.3|91205.7|91180.7|91208.3|91183.3|91203.9|91178.9|50
1638890010000|2021-12-07 15:13:30|91205.6|91180.6|91190|91165|91205.6|91180.6|91190|91165|53
1638890020000|2021-12-07 15:13:40|91190.1|91165.1|91173.9|91148.9|91190.1|91165.1|91173.8|91148.8|67
1638890030000|2021-12-07 15:13:50|91173.7|91148.7|91174.6|91149.6|91177.7|91152.7|91170.2|91145.2|54
1638890040000|2021-12-07 15:14:00|91174.8|91149.8|91177.6|91152.6|91177.6|91152.6|91150.5|91125.5|68
1638890050000|2021-12-07 15:14:10|91178|91153|91176.7|91151.7|91178.4|91153.4|91176.4|91151.4|43
1638890060000|2021-12-07 15:14:20|91176.8|91151.8|91177.1|91152.1|91180.1|91155.1|91176.5|91151.5|43
1638890070000|2021-12-07 15:14:30|91177|91152|91169|91144|91177|91152|91164.8|91139.8|57
1638890080000|2021-12-07 15:14:40|91169.5|91144.5|91169.4|91144.4|91170.8|91145.8|91167.1|91142.1|63
1638890090000|2021-12-07 15:14:50|91169.1|91144.1|91170.8|91145.8|91174.7|91149.7|91167.8|91142.8|59
1638890100000|2021-12-07 15:15:00|91173.4|91148.4|91169.2|91144.2|91173.8|91148.8|91168.4|91143.4|58
1638890110000|2021-12-07 15:15:10|91168.4|91143.4|91162.8|91137.8|91172.4|91147.4|91162.8|91137.8|63
1638890120000|2021-12-07 15:15:20|91164.3|91139.3|91169.3|91144.3|91171.2|91146.2|91163.6|91138.6|60
1638890130000|2021-12-07 15:15:30|91169.7|91144.7|91155.2|91130.2|91169.7|91144.7|91155|91130|62
1638890140000|2021-12-07 15:15:40|91155.4|91130.4|91152.5|91127.5|91155.6|91130.6|91150.9|91125.9|63
1638890150000|2021-12-07 15:15:50|91152.7|91127.7|91148.5|91123.5|91152.7|91127.7|91128.5|91103.5|75
1638890160000|2021-12-07 15:16:00|91148.7|91123.7|91143|91118|91149|91124|91141.6|91116.6|57
1638890170000|2021-12-07 15:16:10|91142.1|91117.1|91143.4|91118.4|91148.8|91123.8|91142.1|91117.1|47
1638890180000|2021-12-07 15:16:20|91143.8|91118.8|91145|91120|91146.6|91121.6|91141.5|91116.5|63
1638890190000|2021-12-07 15:16:30|91144.4|91119.4|91143.6|91118.6|91148.4|91123.4|91141.9|91116.9|54
1638890200000|2021-12-07 15:16:40|91143.3|91118.3|91143.8|91118.8|91145.3|91120.3|91137|91112|55
1638890210000|2021-12-07 15:16:50|91143.3|91118.3|91144.2|91119.2|91145.7|91120.7|91141.1|91116.1|54
1638890220000|2021-12-07 15:17:00|91143.5|91118.5|91146.2|91121.2|91149|91124|91142.1|91117.1|57
1638890230000|2021-12-07 15:17:10|91146.1|91121.1|91155.5|91130.5|91158.9|91133.9|91144.2|91119.2|56
1638890240000|2021-12-07 15:17:20|91155.6|91130.6|91156.6|91131.6|91158.4|91133.4|91153.7|91128.7|48
1638890250000|2021-12-07 15:17:30|91157.8|91132.8|91156.3|91131.3|91160.9|91135.9|91154.2|91129.2|68
1638890260000|2021-12-07 15:17:40|91155.6|91130.6|91165.1|91140.1|91165.1|91140.1|91154.3|91129.3|48
1638890270000|2021-12-07 15:17:50|91167.8|91142.8|91149.6|91124.6|91169.4|91144.4|91145|91120|66
1638890280000|2021-12-07 15:18:00|91148.8|91123.8|91155.8|91130.8|91156.2|91131.2|91148|91123|59
1638890290000|2021-12-07 15:18:10|91155.4|91130.4|91161.6|91136.6|91162.8|91137.8|91155.1|91130.1|47
1638890300000|2021-12-07 15:18:20|91163|91138|91164.7|91139.7|91172.3|91147.3|91160.3|91135.3|55
1638890310000|2021-12-07 15:18:30|91165.1|91140.1|91180.4|91155.4|91180.4|91155.4|91164.1|91139.1|56
1638890320000|2021-12-07 15:18:40|91179.5|91154.5|91184.3|91159.3|91191.1|91166.1|91174.7|91149.7|70
1638890330000|2021-12-07 15:18:50|91184.2|91159.2|91188.7|91163.7|91188.7|91163.7|91178|91153|67
1638890340000|2021-12-07 15:19:00|91188.1|91163.1|91184.9|91159.9|91192.2|91167.2|91183.7|91158.7|54
1638890350000|2021-12-07 15:19:10|91185.1|91160.1|91167.2|91142.2|91187.3|91162.3|91166.5|91141.5|54
1638890360000|2021-12-07 15:19:20|91167.1|91142.1|91180.3|91155.3|91182.4|91157.4|91167.1|91142.1|62
1638890370000|2021-12-07 15:19:30|91180.5|91155.5|91184.2|91159.2|91187|91162|91180.5|91155.5|60
1638890380000|2021-12-07 15:19:40|91184.8|91159.8|91182.9|91157.9|91187.7|91162.7|91182.5|91157.5|60
1638890390000|2021-12-07 15:19:50|91183.5|91158.5|91187.8|91162.8|91189.5|91164.5|91183.3|91158.3|62
1638890400000|2021-12-07 15:20:00|91188|91163|91156.8|91131.8|91188.7|91163.7|91153.1|91128.1|65
1638890410000|2021-12-07 15:20:10|91156.7|91131.7|91164.1|91139.1|91164.9|91139.9|91155.7|91130.7|65
1638890420000|2021-12-07 15:20:20|91164.2|91139.2|91165.3|91140.3|91166.9|91141.9|91163.4|91138.4|57
1638890430000|2021-12-07 15:20:30|91166.3|91141.3|91158.3|91133.3|91167.2|91142.2|91158.1|91133.1|58
1638890440000|2021-12-07 15:20:40|91159|91134|91165.7|91140.7|91169.3|91144.3|91157.4|91132.4|62
1638890450000|2021-12-07 15:20:50|91165.9|91140.9|91167.3|91142.3|91168.9|91143.9|91159.8|91134.8|63
1638890460000|2021-12-07 15:21:00|91165.7|91140.7|91160.4|91135.4|91165.9|91140.9|91157.1|91132.1|59
1638890470000|2021-12-07 15:21:10|91160|91135|91162|91137|91163.4|91138.4|91158.9|91133.9|43
1638890480000|2021-12-07 15:21:20|91161.9|91136.9|91167.1|91142.1|91167.4|91142.4|91161.9|91136.9|42
1638890490000|2021-12-07 15:21:30|91167|91142|91164.9|91139.9|91168|91143|91160.7|91135.7|48
1638890500000|2021-12-07 15:21:40|91165.1|91140.1|91160.8|91135.8|91165.3|91140.3|91160.1|91135.1|51
1638890510000|2021-12-07 15:21:50|91160.5|91135.5|91160|91135|91165.6|91140.6|91158.9|91133.9|46
1638890520000|2021-12-07 15:22:00|91160.2|91135.2|91161.8|91136.8|91162.1|91137.1|91158.5|91133.5|47
1638890530000|2021-12-07 15:22:10|91162.3|91137.3|91164.3|91139.3|91165.2|91140.2|91161.1|91136.1|54
1638890540000|2021-12-07 15:22:20|91164.7|91139.7|91154.4|91129.4|91165.9|91140.9|91154.4|91129.4|62
1638890550000|2021-12-07 15:22:30|91153.5|91128.5|91142.7|91117.7|91153.8|91128.8|91142.7|91117.7|67
1638890560000|2021-12-07 15:22:40|91139.6|91114.6|91117.1|91092.1|91139.6|91114.6|91114.6|91089.6|62
1638890570000|2021-12-07 15:22:50|91116.8|91091.8|91117.7|91092.7|91124.6|91099.6|91115|91090|61
1638890580000|2021-12-07 15:23:00|91116.9|91091.9|91120.5|91095.5|91126.5|91101.5|91115.1|91090.1|71
1638890590000|2021-12-07 15:23:10|91121|91096|91124.5|91099.5|91127.9|91102.9|91119.4|91094.4|65
1638890600000|2021-12-07 15:23:20|91124.8|91099.8|91124.9|91099.9|91126.3|91101.3|91121.6|91096.6|54
1638890610000|2021-12-07 15:23:30|91125.2|91100.2|91140.4|91115.4|91140.4|91115.4|91125.2|91100.2|62
1638890620000|2021-12-07 15:23:40|91140.9|91115.9|91148.7|91123.7|91151.3|91126.3|91140.6|91115.6|61
1638890630000|2021-12-07 15:23:50|91149.8|91124.8|91149|91124|91150.3|91125.3|91146.9|91121.9|49
1638890640000|2021-12-07 15:24:00|91149.1|91124.1|91136.5|91111.5|91149.1|91124.1|91134.6|91109.6|60
1638890650000|2021-12-07 15:24:10|91143.3|91118.3|91150.9|91125.9|91153.4|91128.4|91143.3|91118.3|60
1638890660000|2021-12-07 15:24:20|91151.5|91126.5|91150.3|91125.3|91151.5|91126.5|91148|91123|47
1638890670000|2021-12-07 15:24:30|91150.5|91125.5|91147.5|91122.5|91151|91126|91147.5|91122.5|49
1638890680000|2021-12-07 15:24:40|91147.6|91122.6|91142.1|91117.1|91148.4|91123.4|91136.8|91111.8|52
1638890690000|2021-12-07 15:24:50|91140.2|91115.2|91139|91114|91142.3|91117.3|91137.7|91112.7|48
1638890700000|2021-12-07 15:25:00|91139.1|91114.1|91156|91131|91156.6|91131.6|91139.1|91114.1|53
1638890710000|2021-12-07 15:25:10|91156.1|91131.1|91155.5|91130.5|91158.5|91133.5|91154.7|91129.7|46
1638890720000|2021-12-07 15:25:20|91155.8|91130.8|91146|91121|91155.9|91130.9|91145.6|91120.6|51
1638890730000|2021-12-07 15:25:30|91145.8|91120.8|91144.8|91119.8|91146.8|91121.8|91143.5|91118.5|50
1638890740000|2021-12-07 15:25:40|91144.3|91119.3|91148.9|91123.9|91151.6|91126.6|91143.3|91118.3|43
1638890750000|2021-12-07 15:25:50|91149.2|91124.2|91164.3|91139.3|91164.3|91139.3|91147.9|91122.9|53
1638890760000|2021-12-07 15:26:00|91166.5|91141.5|91179.5|91154.5|91181.4|91156.4|91166.5|91141.5|59
1638890770000|2021-12-07 15:26:10|91179.2|91154.2|91180|91155|91180.8|91155.8|91178|91153|50
1638890780000|2021-12-07 15:26:20|91180.1|91155.1|91178.1|91153.1|91181.1|91156.1|91176.8|91151.8|45
1638890790000|2021-12-07 15:26:30|91177.9|91152.9|91172.3|91147.3|91180.6|91155.6|91172.3|91147.3|55
1638890800000|2021-12-07 15:26:40|91173.1|91148.1|91173.9|91148.9|91173.9|91148.9|91168.9|91143.9|45
1638890810000|2021-12-07 15:26:50|91172.9|91147.9|91173.4|91148.4|91177.2|91152.2|91172.6|91147.6|48
1638890820000|2021-12-07 15:27:00|91173.5|91148.5|91179.9|91154.9|91182.2|91157.2|91173.4|91148.4|55
1638890830000|2021-12-07 15:27:10|91180.5|91155.5|91183|91158|91183|91158|91175.7|91150.7|53
1638890840000|2021-12-07 15:27:20|91182.3|91157.3|91184.5|91159.5|91186|91161|91181.1|91156.1|54
1638890850000|2021-12-07 15:27:30|91186.8|91161.8|91187.5|91162.5|91192.1|91167.1|91186.7|91161.7|46
1638890860000|2021-12-07 15:27:40|91187.2|91162.2|91181.1|91156.1|91192.5|91167.5|91179.8|91154.8|62
1638890870000|2021-12-07 15:27:50|91181.3|91156.3|91175.1|91150.1|91181.3|91156.3|91172.2|91147.2|55
1638890880000|2021-12-07 15:28:00|91175.5|91150.5|91176|91151|91177.4|91152.4|91171.6|91146.6|49
1638890890000|2021-12-07 15:28:10|91175.9|91150.9|91169.3|91144.3|91176.1|91151.1|91167.1|91142.1|57
1638890900000|2021-12-07 15:28:20|91169|91144|91169.8|91144.8|91170.1|91145.1|91166.2|91141.2|44
1638890910000|2021-12-07 15:28:30|91169.5|91144.5|91151.8|91126.8|91170|91145|91151.1|91126.1|63
1638890920000|2021-12-07 15:28:40|91152.2|91127.2|91146.1|91121.1|91153.3|91128.3|91144.7|91119.7|53
1638890930000|2021-12-07 15:28:50|91146.2|91121.2|91144.2|91119.2|91146.2|91121.2|91144.2|91119.2|38
1638890940000|2021-12-07 15:29:00|91144.4|91119.4|91173.3|91148.3|91174.1|91149.1|91139.1|91114.1|67
1638890950000|2021-12-07 15:29:10|91172.9|91147.9|91171|91146|91173|91148|91170.1|91145.1|44
1638890960000|2021-12-07 15:29:20|91170.9|91145.9|91172.4|91147.4|91175.9|91150.9|91170.7|91145.7|48
1638890970000|2021-12-07 15:29:30|91173.1|91148.1|91160.7|91135.7|91173.1|91148.1|91146.9|91121.9|66
1638890980000|2021-12-07 15:29:40|91160.5|91135.5|91155.5|91130.5|91161.7|91136.7|91155|91130|60
1638890990000|2021-12-07 15:29:50|91155.6|91130.6|91167.3|91142.3|91167.5|91142.5|91152.3|91127.3|68
1638891000000|2021-12-07 15:30:00|91167.6|91142.6|91162.3|91137.3|91170.4|91145.4|91160.1|91135.1|68
1638891010000|2021-12-07 15:30:10|91162.4|91137.4|91164.8|91139.8|91165.3|91140.3|91162.1|91137.1|52
1638891020000|2021-12-07 15:30:20|91164.9|91139.9|91143.5|91118.5|91165.4|91140.4|91142.1|91117.1|51
1638891030000|2021-12-07 15:30:30|91143.2|91118.2|91139.4|91114.4|91144.1|91119.1|91137.3|91112.3|56
1638891040000|2021-12-07 15:30:40|91139.5|91114.5|91141.9|91116.9|91144.1|91119.1|91139|91114|58
1638891050000|2021-12-07 15:30:50|91142|91117|91131.5|91106.5|91142.4|91117.4|91130.6|91105.6|50
1638891060000|2021-12-07 15:31:00|91130.7|91105.7|91130.9|91105.9|91131.5|91106.5|91130|91105|29
1638891070000|2021-12-07 15:31:10|91130.6|91105.6|91134.1|91109.1|91136.3|91111.3|91130.6|91105.6|39
1638891080000|2021-12-07 15:31:20|91134.5|91109.5|91150.7|91125.7|91150.7|91125.7|91133.8|91108.8|52
1638891090000|2021-12-07 15:31:30|91149.2|91124.2|91142.5|91117.5|91149.8|91124.8|91138.7|91113.7|63
1638891100000|2021-12-07 15:31:40|91142.7|91117.7|91140|91115|91148.5|91123.5|91138.8|91113.8|62
1638891110000|2021-12-07 15:31:50|91139.9|91114.9|91139.3|91114.3|91143.7|91118.7|91137.9|91112.9|56
1638891120000|2021-12-07 15:32:00|91139.7|91114.7|91141.5|91116.5|91145.2|91120.2|91139|91114|41
1638891130000|2021-12-07 15:32:10|91141.2|91116.2|91144|91119|91146|91121|91139.6|91114.6|53
1638891140000|2021-12-07 15:32:20|91143.8|91118.8|91146.2|91121.2|91146.2|91121.2|91142.4|91117.4|39
1638891150000|2021-12-07 15:32:30|91145.8|91120.8|91142.4|91117.4|91149.4|91124.4|91142.3|91117.3|45
1638891160000|2021-12-07 15:32:40|91142.7|91117.7|91141.7|91116.7|91145.3|91120.3|91140.3|91115.3|46
1638891170000|2021-12-07 15:32:50|91142.2|91117.2|91147.8|91122.8|91149.3|91124.3|91142.2|91117.2|43
1638891180000|2021-12-07 15:33:00|91148.3|91123.3|91148.3|91123.3|91148.6|91123.6|91145.6|91120.6|33
1638891190000|2021-12-07 15:33:10|91146.9|91121.9|91146.5|91121.5|91147.5|91122.5|91145.8|91120.8|24
1638891200000|2021-12-07 15:33:20|91146.7|91121.7|91149|91124|91150.5|91125.5|91144.7|91119.7|38
1638891210000|2021-12-07 15:33:30|91150.1|91125.1|91146.4|91121.4|91155.7|91130.7|91146|91121|52
1638891220000|2021-12-07 15:33:40|91147.3|91122.3|91153.8|91128.8|91154.7|91129.7|91145.3|91120.3|41
1638891230000|2021-12-07 15:33:50|91154.6|91129.6|91155.2|91130.2|91157.2|91132.2|91152.8|91127.8|52
1638891240000|2021-12-07 15:34:00|91155.1|91130.1|91153.3|91128.3|91155.3|91130.3|91150.5|91125.5|49
1638891250000|2021-12-07 15:34:10|91153.7|91128.7|91153.6|91128.6|91154.1|91129.1|91152.1|91127.1|35
1638891260000|2021-12-07 15:34:20|91153.7|91128.7|91152.3|91127.3|91154|91129|91151.6|91126.6|29
1638891270000|2021-12-07 15:34:30|91151.7|91126.7|91145.3|91120.3|91152.5|91127.5|91143.8|91118.8|53
1638891280000|2021-12-07 15:34:40|91145.1|91120.1|91148.6|91123.6|91150.9|91125.9|91143.5|91118.5|53
1638891290000|2021-12-07 15:34:50|91148.8|91123.8|91146.1|91121.1|91148.8|91123.8|91143.3|91118.3|38
1638891300000|2021-12-07 15:35:00|91146.3|91121.3|91153.1|91128.1|91155.2|91130.2|91143.5|91118.5|50
1638891310000|2021-12-07 15:35:10|91153.4|91128.4|91153.7|91128.7|91154.2|91129.2|91152.5|91127.5|36
1638891320000|2021-12-07 15:35:20|91153.8|91128.8|91154.4|91129.4|91157.1|91132.1|91153.5|91128.5|52
1638891330000|2021-12-07 15:35:30|91155.4|91130.4|91156|91131|91156.5|91131.5|91154.3|91129.3|48
1638891340000|2021-12-07 15:35:40|91156.4|91131.4|91151.7|91126.7|91161.8|91136.8|91151.5|91126.5|62
1638891350000|2021-12-07 15:35:50|91151.9|91126.9|91147.1|91122.1|91155.9|91130.9|91145.8|91120.8|54
1638891360000|2021-12-07 15:36:00|91149|91124|91146.3|91121.3|91149.2|91124.2|91141.4|91116.4|62
1638891370000|2021-12-07 15:36:10|91146.1|91121.1|91151.1|91126.1|91155.5|91130.5|91146.1|91121.1|56
1638891380000|2021-12-07 15:36:20|91151.5|91126.5|91149.6|91124.6|91152.6|91127.6|91148.6|91123.6|40
1638891390000|2021-12-07 15:36:30|91151|91126|91155.6|91130.6|91157.2|91132.2|91149.9|91124.9|64
1638891400000|2021-12-07 15:36:40|91155.4|91130.4|91156.5|91131.5|91158.6|91133.6|91153.6|91128.6|48
1638891410000|2021-12-07 15:36:50|91156.2|91131.2|91156.5|91131.5|91158|91133|91154.2|91129.2|42
1638891420000|2021-12-07 15:37:00|91158.3|91133.3|91173.4|91148.4|91173.7|91148.7|91155.7|91130.7|68
1638891430000|2021-12-07 15:37:10|91173.1|91148.1|91172.3|91147.3|91173.8|91148.8|91166.3|91141.3|59
1638891440000|2021-12-07 15:37:20|91172.5|91147.5|91182.3|91157.3|91182.3|91157.3|91172.2|91147.2|61
1638891450000|2021-12-07 15:37:30|91183.2|91158.2|91183.2|91158.2|91183.4|91158.4|91172.6|91147.6|60
1638891460000|2021-12-07 15:37:40|91183.1|91158.1|91178.2|91153.2|91183.2|91158.2|91178|91153|58
1638891470000|2021-12-07 15:37:50|91178.7|91153.7|91185|91160|91185.9|91160.9|91176.8|91151.8|55
1638891480000|2021-12-07 15:38:00|91184.8|91159.8|91202.7|91177.7|91202.7|91177.7|91184.8|91159.8|60
1638891490000|2021-12-07 15:38:10|91202.2|91177.2|91208.4|91183.4|91208.9|91183.9|91201.9|91176.9|55
1638891500000|2021-12-07 15:38:20|91208.5|91183.5|91206.5|91181.5|91210.1|91185.1|91201.7|91176.7|59
1638891510000|2021-12-07 15:38:30|91206.7|91181.7|91214.6|91189.6|91215.8|91190.8|91204.1|91179.1|67
1638891520000|2021-12-07 15:38:40|91215|91190|91214.5|91189.5|91215.6|91190.6|91209.9|91184.9|67
1638891530000|2021-12-07 15:38:50|91218|91193|91225|91200|91225|91200|91218|91193|61
1638891540000|2021-12-07 15:39:00|91223.7|91198.7|91225.5|91200.5|91226.7|91201.7|91219.5|91194.5|68
1638891550000|2021-12-07 15:39:10|91225.3|91200.3|91222|91197|91226.9|91201.9|91222|91197|56
1638891560000|2021-12-07 15:39:20|91221.9|91196.9|91206.8|91181.8|91221.9|91196.9|91206.7|91181.7|71
1638891570000|2021-12-07 15:39:30|91206.9|91181.9|91208.9|91183.9|91211.5|91186.5|91205.8|91180.8|56
1638891580000|2021-12-07 15:39:40|91208|91183|91210.3|91185.3|91213.7|91188.7|91207.1|91182.1|62
1638891590000|2021-12-07 15:39:50|91210.6|91185.6|91217.7|91192.7|91219.6|91194.6|91210.6|91185.6|67
1638891600000|2021-12-07 15:40:00|91217.6|91192.6|91219.7|91194.7|91219.7|91194.7|91213.1|91188.1|66
1638891610000|2021-12-07 15:40:10|91218.8|91193.8|91220.3|91195.3|91220.9|91195.9|91218|91193|42
1638891620000|2021-12-07 15:40:20|91220.6|91195.6|91214.4|91189.4|91221|91196|91214.4|91189.4|53
1638891630000|2021-12-07 15:40:30|91215|91190|91219.5|91194.5|91219.7|91194.7|91214.6|91189.6|45
1638891640000|2021-12-07 15:40:40|91219.6|91194.6|91207.9|91182.9|91219.6|91194.6|91207.9|91182.9|44
1638891650000|2021-12-07 15:40:50|91207.7|91182.7|91211.5|91186.5|91213.3|91188.3|91207.3|91182.3|46
1638891660000|2021-12-07 15:41:00|91211.3|91186.3|91215.3|91190.3|91216.5|91191.5|91210.6|91185.6|51
1638891670000|2021-12-07 15:41:10|91215|91190|91216.4|91191.4|91217.6|91192.6|91213.7|91188.7|47
1638891680000|2021-12-07 15:41:20|91214.5|91189.5|91198.6|91173.6|91214.5|91189.5|91198.4|91173.4|63
1638891690000|2021-12-07 15:41:30|91198.3|91173.3|91200.8|91175.8|91200.8|91175.8|91197.2|91172.2|53
1638891700000|2021-12-07 15:41:40|91200.7|91175.7|91202.9|91177.9|91203.8|91178.8|91199.2|91174.2|47
1638891710000|2021-12-07 15:41:50|91202.4|91177.4|91219.4|91194.4|91219.4|91194.4|91202.4|91177.4|56
1638891720000|2021-12-07 15:42:00|91219.3|91194.3|91216.6|91191.6|91219.5|91194.5|91211.2|91186.2|46
1638891730000|2021-12-07 15:42:10|91216.9|91191.9|91225.6|91200.6|91225.9|91200.9|91216.6|91191.6|51
1638891740000|2021-12-07 15:42:20|91225.7|91200.7|91226|91201|91228.9|91203.9|91224|91199|45
1638891750000|2021-12-07 15:42:30|91226.8|91201.8|91231.5|91206.5|91231.5|91206.5|91222.3|91197.3|59
1638891760000|2021-12-07 15:42:40|91231.4|91206.4|91236.3|91211.3|91237.4|91212.4|91227.2|91202.2|65
1638891770000|2021-12-07 15:42:50|91236.5|91211.5|91238.7|91213.7|91238.8|91213.8|91236|91211|55
1638891780000|2021-12-07 15:43:00|91237.9|91212.9|91238|91213|91240.2|91215.2|91236.4|91211.4|54
1638891790000|2021-12-07 15:43:10|91237.9|91212.9|91244.2|91219.2|91245.7|91220.7|91236.7|91211.7|56
1638891800000|2021-12-07 15:43:20|91244.1|91219.1|91231.4|91206.4|91244.1|91219.1|91230.4|91205.4|65
1638891810000|2021-12-07 15:43:30|91231.3|91206.3|91215.3|91190.3|91231.3|91206.3|91214.6|91189.6|71
1638891820000|2021-12-07 15:43:40|91214.6|91189.6|91209.2|91184.2|91214.6|91189.6|91206.2|91181.2|61
1638891830000|2021-12-07 15:43:50|91209.7|91184.7|91221.7|91196.7|91221.7|91196.7|91208.5|91183.5|54
1638891840000|2021-12-07 15:44:00|91221.1|91196.1|91227.3|91202.3|91232.8|91207.8|91219.3|91194.3|59
1638891850000|2021-12-07 15:44:10|91227.6|91202.6|91233.8|91208.8|91236.8|91211.8|91227.6|91202.6|49
1638891860000|2021-12-07 15:44:20|91233.9|91208.9|91235.2|91210.2|91242.9|91217.9|91232.8|91207.8|51
1638891870000|2021-12-07 15:44:30|91235.4|91210.4|91237|91212|91237|91212|91234.2|91209.2|45
1638891880000|2021-12-07 15:44:40|91237.2|91212.2|91239|91214|91239.7|91214.7|91236.7|91211.7|36
1638891890000|2021-12-07 15:44:50|91239.1|91214.1|91232.3|91207.3|91239.2|91214.2|91230.7|91205.7|36
1638891900000|2021-12-07 15:45:00|91232.7|91207.7|91238.4|91213.4|91243.3|91218.3|91232.2|91207.2|52
1638891910000|2021-12-07 15:45:10|91238.2|91213.2|91237.3|91212.3|91239.9|91214.9|91236.8|91211.8|52
1638891920000|2021-12-07 15:45:20|91236.1|91211.1|91229.8|91204.8|91236.6|91211.6|91229.4|91204.4|52
1638891930000|2021-12-07 15:45:30|91229.6|91204.6|91230.3|91205.3|91231.2|91206.2|91228.5|91203.5|42
1638891940000|2021-12-07 15:45:40|91229.6|91204.6|91231|91206|91234.7|91209.7|91228.7|91203.7|43
1638891950000|2021-12-07 15:45:50|91230.9|91205.9|91232|91207|91233|91208|91226.9|91201.9|48
1638891960000|2021-12-07 15:46:00|91231.5|91206.5|91225.1|91200.1|91232.3|91207.3|91225|91200|55
1638891970000|2021-12-07 15:46:10|91225.3|91200.3|91222.9|91197.9|91225.3|91200.3|91218.5|91193.5|41
1638891980000|2021-12-07 15:46:20|91222.8|91197.8|91210.6|91185.6|91225.8|91200.8|91209.9|91184.9|59
1638891990000|2021-12-07 15:46:30|91210.8|91185.8|91205.3|91180.3|91210.8|91185.8|91205.3|91180.3|55
1638892000000|2021-12-07 15:46:40|91206.5|91181.5|91187.3|91162.3|91206.7|91181.7|91186.4|91161.4|54
1638892010000|2021-12-07 15:46:50|91188.3|91163.3|91195.1|91170.1|91196.6|91171.6|91187.3|91162.3|56
1638892020000|2021-12-07 15:47:00|91194.8|91169.8|91193.9|91168.9|91199.4|91174.4|91191.2|91166.2|62
1638892030000|2021-12-07 15:47:10|91194.6|91169.6|91192.8|91167.8|91194.6|91169.6|91184.8|91159.8|68
1638892040000|2021-12-07 15:47:20|91192.9|91167.9|91201|91176|91204.4|91179.4|91192.9|91167.9|57
1638892050000|2021-12-07 15:47:30|91200.4|91175.4|91214.6|91189.6|91215.1|91190.1|91197.9|91172.9|65
1638892060000|2021-12-07 15:47:40|91216.3|91191.3|91215.1|91190.1|91217|91192|91211.4|91186.4|54
1638892070000|2021-12-07 15:47:50|91215.6|91190.6|91209.4|91184.4|91217.6|91192.6|91207.8|91182.8|49
1638892080000|2021-12-07 15:48:00|91209|91184|91218.6|91193.6|91219|91194|91208.5|91183.5|55
1638892090000|2021-12-07 15:48:10|91218.9|91193.9|91221.6|91196.6|91224.8|91199.8|91217.1|91192.1|49
1638892100000|2021-12-07 15:48:20|91221.4|91196.4|91220.3|91195.3|91224.7|91199.7|91220|91195|51
1638892110000|2021-12-07 15:48:30|91221.7|91196.7|91215.8|91190.8|91221.7|91196.7|91214.6|91189.6|54
1638892120000|2021-12-07 15:48:40|91216.2|91191.2|91221.2|91196.2|91222.7|91197.7|91215.7|91190.7|45
1638892130000|2021-12-07 15:48:50|91221|91196|91214.6|91189.6|91221.1|91196.1|91213.4|91188.4|57
1638892140000|2021-12-07 15:49:00|91214.7|91189.7|91212.4|91187.4|91214.7|91189.7|91207.6|91182.6|60
1638892150000|2021-12-07 15:49:10|91211.6|91186.6|91204.6|91179.6|91211.6|91186.6|91194.8|91169.8|66
1638892160000|2021-12-07 15:49:20|91203.9|91178.9|91203.6|91178.6|91206.2|91181.2|91200.9|91175.9|56
1638892170000|2021-12-07 15:49:30|91199.6|91174.6|91195.5|91170.5|91200|91175|91194.2|91169.2|59
1638892180000|2021-12-07 15:49:40|91195.7|91170.7|91197.1|91172.1|91200.9|91175.9|91195.6|91170.6|43
1638892190000|2021-12-07 15:49:50|91196.6|91171.6|91198.9|91173.9|91200.2|91175.2|91193.2|91168.2|57
1638892200000|2021-12-07 15:50:00|91199|91174|91203.4|91178.4|91210.3|91185.3|91199|91174|63
1638892210000|2021-12-07 15:50:10|91203|91178|91193.9|91168.9|91209.7|91184.7|91192.8|91167.8|63
1638892220000|2021-12-07 15:50:20|91192.9|91167.9|91178.2|91153.2|91192.9|91167.9|91178.2|91153.2|58
1638892230000|2021-12-07 15:50:30|91176.8|91151.8|91169.8|91144.8|91176.8|91151.8|91166.6|91141.6|66
1638892240000|2021-12-07 15:50:40|91171.3|91146.3|91160.4|91135.4|91174.3|91149.3|91160|91135|69
1638892250000|2021-12-07 15:50:50|91159.8|91134.8|91159|91134|91165.1|91140.1|91159|91134|59
1638892260000|2021-12-07 15:51:00|91159.5|91134.5|91161.4|91136.4|91170.1|91145.1|91159|91134|60
1638892270000|2021-12-07 15:51:10|91161.9|91136.9|91155.8|91130.8|91162.3|91137.3|91153.8|91128.8|63
1638892280000|2021-12-07 15:51:20|91155.7|91130.7|91150.8|91125.8|91156.5|91131.5|91149|91124|54
1638892290000|2021-12-07 15:51:30|91150.6|91125.6|91151.3|91126.3|91154.2|91129.2|91149.6|91124.6|55
1638892300000|2021-12-07 15:51:40|91150.8|91125.8|91149.9|91124.9|91151.9|91126.9|91149.3|91124.3|55
1638892310000|2021-12-07 15:51:50|91150.2|91125.2|91174.6|91149.6|91175|91150|91149.4|91124.4|59
1638892320000|2021-12-07 15:52:00|91175|91150|91192.1|91167.1|91192.5|91167.5|91173.5|91148.5|72
1638892330000|2021-12-07 15:52:10|91190.7|91165.7|91213.5|91188.5|91218.5|91193.5|91189|91164|74
1638892340000|2021-12-07 15:52:20|91211.4|91186.4|91196.8|91171.8|91218.4|91193.4|91185.1|91160.1|67
1638892350000|2021-12-07 15:52:30|91197.2|91172.2|91197.2|91172.2|91198.6|91173.6|91192.9|91167.9|56
1638892360000|2021-12-07 15:52:40|91197.5|91172.5|91203.4|91178.4|91206.9|91181.9|91197.1|91172.1|73
1638892370000|2021-12-07 15:52:50|91206.7|91181.7|91197.7|91172.7|91207.1|91182.1|91196.6|91171.6|60
1638892380000|2021-12-07 15:53:00|91198|91173|91198.1|91173.1|91199.1|91174.1|91193.5|91168.5|57
1638892390000|2021-12-07 15:53:10|91198.2|91173.2|91199.2|91174.2|91206.1|91181.1|91197.5|91172.5|62
1638892400000|2021-12-07 15:53:20|91198.1|91173.1|91185.6|91160.6|91198.1|91173.1|91185.3|91160.3|54
1638892410000|2021-12-07 15:53:30|91185.3|91160.3|91198.6|91173.6|91200.4|91175.4|91185.3|91160.3|59
1638892420000|2021-12-07 15:53:40|91197.7|91172.7|91203.1|91178.1|91203.5|91178.5|91197.6|91172.6|55
1638892430000|2021-12-07 15:53:50|91203.3|91178.3|91197.2|91172.2|91205.4|91180.4|91197.2|91172.2|48
1638892440000|2021-12-07 15:54:00|91198.2|91173.2|91208.4|91183.4|91208.5|91183.5|91196.7|91171.7|61
1638892450000|2021-12-07 15:54:10|91208.8|91183.8|91217.9|91192.9|91219.5|91194.5|91208.8|91183.8|59
1638892460000|2021-12-07 15:54:20|91218|91193|91231.5|91206.5|91231.5|91206.5|91216|91191|65
1638892470000|2021-12-07 15:54:30|91231.6|91206.6|91223.1|91198.1|91240.4|91215.4|91222.3|91197.3|66
1638892480000|2021-12-07 15:54:40|91223.4|91198.4|91225.8|91200.8|91230.3|91205.3|91223.4|91198.4|56
1638892490000|2021-12-07 15:54:50|91225.7|91200.7|91218.6|91193.6|91226.4|91201.4|91214|91189|55
1638892500000|2021-12-07 15:55:00|91218.5|91193.5|91229|91204|91230.1|91205.1|91212.9|91187.9|56
1638892510000|2021-12-07 15:55:10|91228.3|91203.3|91227.1|91202.1|91231|91206|91224.7|91199.7|56
1638892520000|2021-12-07 15:55:20|91224.7|91199.7|91236.6|91211.6|91239.4|91214.4|91223.6|91198.6|63
1638892530000|2021-12-07 15:55:30|91234.7|91209.7|91241.9|91216.9|91246.1|91221.1|91234.4|91209.4|67
1638892540000|2021-12-07 15:55:40|91238.8|91213.8|91239.1|91214.1|91248.3|91223.3|91237.5|91212.5|75
1638892550000|2021-12-07 15:55:50|91239.5|91214.5|91252.9|91227.9|91252.9|91227.9|91238.5|91213.5|70
1638892560000|2021-12-07 15:56:00|91252.6|91227.6|91244.6|91219.6|91253.2|91228.2|91237.4|91212.4|59
1638892570000|2021-12-07 15:56:10|91242.5|91217.5|91238.3|91213.3|91244.4|91219.4|91238.3|91213.3|63
1638892580000|2021-12-07 15:56:20|91238.6|91213.6|91250.7|91225.7|91254.4|91229.4|91236|91211|56
1638892590000|2021-12-07 15:56:30|91250.5|91225.5|91251.8|91226.8|91255.5|91230.5|91248.9|91223.9|58
1638892600000|2021-12-07 15:56:40|91252.1|91227.1|91239.4|91214.4|91252.9|91227.9|91238|91213|60
1638892610000|2021-12-07 15:56:50|91240|91215|91230.1|91205.1|91240|91215|91230.1|91205.1|47
1638892620000|2021-12-07 15:57:00|91233.3|91208.3|91223.1|91198.1|91233.3|91208.3|91222.2|91197.2|66
1638892630000|2021-12-07 15:57:10|91223|91198|91208.6|91183.6|91224.2|91199.2|91204.7|91179.7|63
1638892640000|2021-12-07 15:57:20|91209.6|91184.6|91225.7|91200.7|91228|91203|91201|91176|60
1638892650000|2021-12-07 15:57:30|91226.6|91201.6|91214.3|91189.3|91227.4|91202.4|91211.8|91186.8|61
1638892660000|2021-12-07 15:57:40|91214.6|91189.6|91220.7|91195.7|91224.4|91199.4|91214.6|91189.6|65
1638892670000|2021-12-07 15:57:50|91222.3|91197.3|91217.3|91192.3|91222.6|91197.6|91216.1|91191.1|50
1638892680000|2021-12-07 15:58:00|91217.8|91192.8|91204.4|91179.4|91217.8|91192.8|91188.1|91163.1|64
1638892690000|2021-12-07 15:58:10|91204.3|91179.3|91202.4|91177.4|91208.6|91183.6|91199|91174|57
1638892700000|2021-12-07 15:58:20|91201.9|91176.9|91182.3|91157.3|91203.2|91178.2|91181.5|91156.5|63
1638892710000|2021-12-07 15:58:30|91183.1|91158.1|91189.3|91164.3|91189.3|91164.3|91179.9|91154.9|64
1638892720000|2021-12-07 15:58:40|91188.5|91163.5|91187.5|91162.5|91188.6|91163.6|91180.3|91155.3|62
1638892730000|2021-12-07 15:58:50|91187.9|91162.9|91187.8|91162.8|91194.4|91169.4|91187|91162|65
1638892740000|2021-12-07 15:59:00|91188.6|91163.6|91194.5|91169.5|91194.7|91169.7|91179.8|91154.8|62
1638892750000|2021-12-07 15:59:10|91192.9|91167.9|91195.1|91170.1|91196.1|91171.1|91192.8|91167.8|49
1638892760000|2021-12-07 15:59:20|91195.6|91170.6|91189.4|91164.4|91196.5|91171.5|91184.5|91159.5|59
1638892770000|2021-12-07 15:59:30|91189|91164|91198.6|91173.6|91200.4|91175.4|91188.2|91163.2|58
1638892780000|2021-12-07 15:59:40|91196.2|91171.2|91198.4|91173.4|91201.8|91176.8|91195.9|91170.9|56
1638892790000|2021-12-07 15:59:50|91198.2|91173.2|91203.5|91178.5|91205|91180|91198|91173|60
1638892800000|2021-12-07 16:00:00|91206|91181|91206.9|91181.9|91208.6|91183.6|91205.2|91180.2|65
1638892810000|2021-12-07 16:00:10|91206.7|91181.7|91213.8|91188.8|91214.9|91189.9|91206.1|91181.1|59
1638892820000|2021-12-07 16:00:20|91214.7|91189.7|91213.6|91188.6|91217.7|91192.7|91209|91184|54
1638892830000|2021-12-07 16:00:30|91213.3|91188.3|91204.9|91179.9|91215.4|91190.4|91204.3|91179.3|67
1638892840000|2021-12-07 16:00:40|91205.6|91180.6|91212.6|91187.6|91214.7|91189.7|91202.2|91177.2|60
1638892850000|2021-12-07 16:00:50|91212.8|91187.8|91205.6|91180.6|91213.6|91188.6|91181.1|91156.1|74
1638892860000|2021-12-07 16:01:00|91205.7|91180.7|91210.8|91185.8|91210.8|91185.8|91203.6|91178.6|67
1638892870000|2021-12-07 16:01:10|91211|91186|91210.5|91185.5|91213.3|91188.3|91183.1|91158.1|67
1638892880000|2021-12-07 16:01:20|91211.1|91186.1|91194.1|91169.1|91214.7|91189.7|91192.4|91167.4|74
1638892890000|2021-12-07 16:01:30|91193.8|91168.8|91204.7|91179.7|91208.9|91183.9|91184.6|91159.6|66
1638892900000|2021-12-07 16:01:40|91204.3|91179.3|91204.1|91179.1|91207.9|91182.9|91201.7|91176.7|65
1638892910000|2021-12-07 16:01:50|91204.4|91179.4|91181.6|91156.6|91206|91181|91179.3|91154.3|60
1638892920000|2021-12-07 16:02:00|91181.4|91156.4|91198.5|91173.5|91199.4|91174.4|91181.4|91156.4|63
1638892930000|2021-12-07 16:02:10|91198.6|91173.6|91196.8|91171.8|91201.1|91176.1|91195.8|91170.8|56
1638892940000|2021-12-07 16:02:20|91197.1|91172.1|91210.6|91185.6|91225.3|91200.3|91195.4|91170.4|60
1638892950000|2021-12-07 16:02:30|91210.5|91185.5|91221.8|91196.8|91222.9|91197.9|91203.2|91178.2|62
1638892960000|2021-12-07 16:02:40|91221.4|91196.4|91234.5|91209.5|91241.2|91216.2|91220.8|91195.8|48
1638892970000|2021-12-07 16:02:50|91233.6|91208.6|91227.5|91202.5|91234.6|91209.6|91223.5|91198.5|66
1638892980000|2021-12-07 16:03:00|91226.9|91201.9|91224.5|91199.5|91227|91202|91219.9|91194.9|63
1638892990000|2021-12-07 16:03:10|91224.8|91199.8|91217.1|91192.1|91225.8|91200.8|91216.3|91191.3|60
1638893000000|2021-12-07 16:03:20|91216.8|91191.8|91212.3|91187.3|91220.1|91195.1|91207.2|91182.2|53
1638893010000|2021-12-07 16:03:30|91213.4|91188.4|91211.9|91186.9|91215.7|91190.7|91209.5|91184.5|62
1638893020000|2021-12-07 16:03:40|91211.8|91186.8|91204.4|91179.4|91211.8|91186.8|91203.4|91178.4|64
1638893030000|2021-12-07 16:03:50|91205.4|91180.4|91192.3|91167.3|91205.6|91180.6|91192|91167|57
1638893040000|2021-12-07 16:04:00|91192|91167|91199.4|91174.4|91199.4|91174.4|91189.9|91164.9|59
1638893050000|2021-12-07 16:04:10|91199.3|91174.3|91217.5|91192.5|91218.3|91193.3|91194.4|91169.4|59
1638893060000|2021-12-07 16:04:20|91217.8|91192.8|91221.5|91196.5|91226.5|91201.5|91217.1|91192.1|65
1638893070000|2021-12-07 16:04:30|91221.1|91196.1|91237.8|91212.8|91240.3|91215.3|91220.2|91195.2|58
1638893080000|2021-12-07 16:04:40|91238.3|91213.3|91234.7|91209.7|91240.1|91215.1|91234.1|91209.1|53
1638893090000|2021-12-07 16:04:50|91234.5|91209.5|91236|91211|91237.8|91212.8|91234.5|91209.5|39
1638893100000|2021-12-07 16:05:00|91235.7|91210.7|91231.2|91206.2|91237.4|91212.4|91228.3|91203.3|53
1638893110000|2021-12-07 16:05:10|91231.4|91206.4|91224.2|91199.2|91231.9|91206.9|91223.7|91198.7|57
1638893120000|2021-12-07 16:05:20|91224.4|91199.4|91225.7|91200.7|91228.5|91203.5|91224.1|91199.1|46
1638893130000|2021-12-07 16:05:30|91226.2|91201.2|91226.5|91201.5|91227.4|91202.4|91221.4|91196.4|42
1638893140000|2021-12-07 16:05:40|91226.1|91201.1|91225.1|91200.1|91230.8|91205.8|91224.7|91199.7|51
1638893150000|2021-12-07 16:05:50|91225.5|91200.5|91242.5|91217.5|91244.6|91219.6|91225.5|91200.5|56
1638893160000|2021-12-07 16:06:00|91242.3|91217.3|91249.5|91224.5|91249.5|91224.5|91241.2|91216.2|55
1638893170000|2021-12-07 16:06:10|91249.7|91224.7|91254.4|91229.4|91257.5|91232.5|91249|91224|46
1638893180000|2021-12-07 16:06:20|91255.1|91230.1|91265.6|91240.6|91265.7|91240.7|91255|91230|52
1638893190000|2021-12-07 16:06:30|91265.3|91240.3|91277.8|91252.8|91279.5|91254.5|91264.1|91239.1|48
1638893200000|2021-12-07 16:06:40|91277.7|91252.7|91283.9|91258.9|91294.7|91269.7|91275.6|91250.6|63
1638893210000|2021-12-07 16:06:50|91284.6|91259.6|91261.6|91236.6|91284.6|91259.6|91258.1|91233.1|59
1638893220000|2021-12-07 16:07:00|91262.4|91237.4|91262|91237|91263.6|91238.6|91260|91235|53
1638893230000|2021-12-07 16:07:10|91261.5|91236.5|91262.5|91237.5|91264.7|91239.7|91261.4|91236.4|41
1638893240000|2021-12-07 16:07:20|91262.2|91237.2|91264.3|91239.3|91265.9|91240.9|91261.7|91236.7|24
1638893250000|2021-12-07 16:07:30|91263|91238|91271.7|91246.7|91272.7|91247.7|91263|91238|49
1638893260000|2021-12-07 16:07:40|91271.8|91246.8|91267.3|91242.3|91275.3|91250.3|91266.1|91241.1|49
1638893270000|2021-12-07 16:07:50|91265.9|91240.9|91243.5|91218.5|91266.9|91241.9|91242.9|91217.9|57
1638893280000|2021-12-07 16:08:00|91243.7|91218.7|91245|91220|91249.2|91224.2|91242.9|91217.9|50
1638893290000|2021-12-07 16:08:10|91244.6|91219.6|91239.8|91214.8|91244.9|91219.9|91238.1|91213.1|49
1638893300000|2021-12-07 16:08:20|91239.6|91214.6|91237.1|91212.1|91241|91216|91235.7|91210.7|53
1638893310000|2021-12-07 16:08:30|91237.2|91212.2|91237.5|91212.5|91241.6|91216.6|91236.1|91211.1|47
1638893320000|2021-12-07 16:08:40|91238|91213|91245.2|91220.2|91245.5|91220.5|91235.4|91210.4|58
1638893330000|2021-12-07 16:08:50|91245.5|91220.5|91243.2|91218.2|91246.5|91221.5|91241|91216|57
1638893340000|2021-12-07 16:09:00|91243.4|91218.4|91247.4|91222.4|91247.8|91222.8|91243.4|91218.4|50
1638893350000|2021-12-07 16:09:10|91247.3|91222.3|91248.2|91223.2|91249.6|91224.6|91244|91219|46
1638893360000|2021-12-07 16:09:20|91247.9|91222.9|91251|91226|91251.7|91226.7|91246.7|91221.7|47
1638893370000|2021-12-07 16:09:30|91250.8|91225.8|91251.1|91226.1|91252.7|91227.7|91247.6|91222.6|49
1638893380000|2021-12-07 16:09:40|91252|91227|91252.3|91227.3|91253.6|91228.6|91250.8|91225.8|41
1638893390000|2021-12-07 16:09:50|91252.2|91227.2|91250.6|91225.6|91252.5|91227.5|91247.7|91222.7|45
1638893400000|2021-12-07 16:10:00|91250.4|91225.4|91252|91227|91252.8|91227.8|91249.4|91224.4|41
1638893410000|2021-12-07 16:10:10|91252.1|91227.1|91245.9|91220.9|91252.1|91227.1|91243.7|91218.7|43
1638893420000|2021-12-07 16:10:20|91245.8|91220.8|91255.1|91230.1|91255.9|91230.9|91245.8|91220.8|47
1638893430000|2021-12-07 16:10:30|91256.4|91231.4|91261|91236|91263.1|91238.1|91255.1|91230.1|48
1638893440000|2021-12-07 16:10:40|91261.8|91236.8|91262.4|91237.4|91263.2|91238.2|91260.7|91235.7|37
1638893450000|2021-12-07 16:10:50|91262.8|91237.8|91251.5|91226.5|91263.2|91238.2|91249.9|91224.9|46
1638893460000|2021-12-07 16:11:00|91251.4|91226.4|91243.8|91218.8|91251.7|91226.7|91239.3|91214.3|56
1638893470000|2021-12-07 16:11:10|91243.1|91218.1|91241|91216|91245.1|91220.1|91241|91216|47
1638893480000|2021-12-07 16:11:20|91240.7|91215.7|91244.7|91219.7|91249.5|91224.5|91240.4|91215.4|53
1638893490000|2021-12-07 16:11:30|91245.5|91220.5|91252.5|91227.5|91253.2|91228.2|91244.9|91219.9|52
1638893500000|2021-12-07 16:11:40|91252.4|91227.4|91244.6|91219.6|91252.8|91227.8|91235.4|91210.4|53
1638893510000|2021-12-07 16:11:50|91243.9|91218.9|91255.5|91230.5|91255.5|91230.5|91241.1|91216.1|57
1638893520000|2021-12-07 16:12:00|91254.8|91229.8|91259.8|91234.8|91259.8|91234.8|91254.8|91229.8|61
1638893530000|2021-12-07 16:12:10|91262|91237|91260.2|91235.2|91264.5|91239.5|91258.2|91233.2|59
1638893540000|2021-12-07 16:12:20|91260.4|91235.4|91259.6|91234.6|91261.5|91236.5|91255.3|91230.3|53
1638893550000|2021-12-07 16:12:30|91259.4|91234.4|91255.5|91230.5|91259.9|91234.9|91251.8|91226.8|61
1638893560000|2021-12-07 16:12:40|91254.4|91229.4|91258|91233|91258.7|91233.7|91253.6|91228.6|43
1638893570000|2021-12-07 16:12:50|91257.9|91232.9|91257.2|91232.2|91260.4|91235.4|91257.2|91232.2|57
1638893580000|2021-12-07 16:13:00|91257|91232|91261.6|91236.6|91264|91239|91254.8|91229.8|56
1638893590000|2021-12-07 16:13:10|91261.8|91236.8|91264.6|91239.6|91267.2|91242.2|91261.8|91236.8|48
1638893600000|2021-12-07 16:13:20|91264.2|91239.2|91264.7|91239.7|91265.4|91240.4|91261.3|91236.3|48
1638893610000|2021-12-07 16:13:30|91264.4|91239.4|91261.4|91236.4|91264.4|91239.4|91260.8|91235.8|42
1638893620000|2021-12-07 16:13:40|91261.7|91236.7|91261.2|91236.2|91262.5|91237.5|91260.4|91235.4|34
1638893630000|2021-12-07 16:13:50|91261|91236|91266.1|91241.1|91266.5|91241.5|91260.1|91235.1|41
1638893640000|2021-12-07 16:14:00|91267|91242|91265|91240|91269.2|91244.2|91264.3|91239.3|42
1638893650000|2021-12-07 16:14:10|91265.6|91240.6|91257.5|91232.5|91266.5|91241.5|91257.4|91232.4|34
1638893660000|2021-12-07 16:14:20|91256.9|91231.9|91255.3|91230.3|91258.2|91233.2|91253.3|91228.3|59
1638893670000|2021-12-07 16:14:30|91255.4|91230.4|91261|91236|91261.7|91236.7|91255.4|91230.4|61
1638893680000|2021-12-07 16:14:40|91261.2|91236.2|91259|91234|91262.5|91237.5|91259|91234|40
1638893690000|2021-12-07 16:14:50|91258.9|91233.9|91264.2|91239.2|91265.4|91240.4|91258.7|91233.7|54
1638893700000|2021-12-07 16:15:00|91264.3|91239.3|91258|91233|91264.3|91239.3|91257|91232|55
1638893710000|2021-12-07 16:15:10|91258.1|91233.1|91263.5|91238.5|91263.5|91238.5|91256.6|91231.6|56
1638893720000|2021-12-07 16:15:20|91262.5|91237.5|91254.5|91229.5|91265.2|91240.2|91254.5|91229.5|61
1638893730000|2021-12-07 16:15:30|91254.6|91229.6|91256.5|91231.5|91259.1|91234.1|91250.3|91225.3|58
1638893740000|2021-12-07 16:15:40|91256.4|91231.4|91243.7|91218.7|91257.2|91232.2|91243.4|91218.4|66
1638893750000|2021-12-07 16:15:50|91244.3|91219.3|91244.4|91219.4|91246.1|91221.1|91239.9|91214.9|50
1638893760000|2021-12-07 16:16:00|91245.1|91220.1|91249.8|91224.8|91250|91225|91243.7|91218.7|56
1638893770000|2021-12-07 16:16:10|91249.9|91224.9|91258.6|91233.6|91259.1|91234.1|91248.8|91223.8|59
1638893780000|2021-12-07 16:16:20|91258.8|91233.8|91261.9|91236.9|91262.1|91237.1|91257|91232|45
1638893790000|2021-12-07 16:16:30|91261.6|91236.6|91268.4|91243.4|91269|91244|91260.2|91235.2|46
1638893800000|2021-12-07 16:16:40|91268.7|91243.7|91278.9|91253.9|91280.7|91255.7|91267.6|91242.6|57
1638893810000|2021-12-07 16:16:50|91279|91254|91278.8|91253.8|91279|91254|91271.1|91246.1|52
1638893820000|2021-12-07 16:17:00|91279.3|91254.3|91276|91251|91282.3|91257.3|91274.1|91249.1|50
1638893830000|2021-12-07 16:17:10|91275.6|91250.6|91281.9|91256.9|91281.9|91256.9|91275.4|91250.4|55
1638893840000|2021-12-07 16:17:20|91282|91257|91281.6|91256.6|91287.9|91262.9|91280.3|91255.3|61
1638893850000|2021-12-07 16:17:30|91282.9|91257.9|91286.2|91261.2|91286.2|91261.2|91279.5|91254.5|51
1638893860000|2021-12-07 16:17:40|91288|91263|91286.3|91261.3|91293.7|91268.7|91285.4|91260.4|65
1638893870000|2021-12-07 16:17:50|91286.2|91261.2|91287.1|91262.1|91288.3|91263.3|91285.2|91260.2|45
1638893880000|2021-12-07 16:18:00|91287|91262|91284|91259|91287.3|91262.3|91281|91256|48
1638893890000|2021-12-07 16:18:10|91284.3|91259.3|91281.2|91256.2|91288.5|91263.5|91281|91256|56
1638893900000|2021-12-07 16:18:20|91281.4|91256.4|91287.4|91262.4|91290.2|91265.2|91280.1|91255.1|51
1638893910000|2021-12-07 16:18:30|91288.5|91263.5|91285|91260|91289.3|91264.3|91283.2|91258.2|44
1638893920000|2021-12-07 16:18:40|91285.3|91260.3|91282.8|91257.8|91285.3|91260.3|91277.2|91252.2|51
1638893930000|2021-12-07 16:18:50|91282.3|91257.3|91268.4|91243.4|91284.8|91259.8|91268.3|91243.3|50
1638893940000|2021-12-07 16:19:00|91268.9|91243.9|91242.3|91217.3|91269.7|91244.7|91240.1|91215.1|70
1638893950000|2021-12-07 16:19:10|91243.1|91218.1|91246|91221|91247.4|91222.4|91235.4|91210.4|54
1638893960000|2021-12-07 16:19:20|91246.8|91221.8|91247.6|91222.6|91248.2|91223.2|91245.7|91220.7|55
1638893970000|2021-12-07 16:19:30|91247.5|91222.5|91249.3|91224.3|91249.3|91224.3|91246.4|91221.4|44
1638893980000|2021-12-07 16:19:40|91249.8|91224.8|91244.5|91219.5|91250.9|91225.9|91243.8|91218.8|58
1638893990000|2021-12-07 16:19:50|91246|91221|91263.4|91238.4|91264|91239|91245.5|91220.5|62
1638894000000|2021-12-07 16:20:00|91262.1|91237.1|91276.1|91251.1|91276.9|91251.9|91259.8|91234.8|64
1638894010000|2021-12-07 16:20:10|91275.5|91250.5|91275.2|91250.2|91276.7|91251.7|91274.8|91249.8|42
1638894020000|2021-12-07 16:20:20|91275.5|91250.5|91280.1|91255.1|91281.4|91256.4|91274.6|91249.6|58
1638894030000|2021-12-07 16:20:30|91279.7|91254.7|91294.2|91269.2|91294.6|91269.6|91274.8|91249.8|50
1638894040000|2021-12-07 16:20:40|91293.3|91268.3|91289.7|91264.7|91293.4|91268.4|91289.7|91264.7|50
1638894050000|2021-12-07 16:20:50|91291.1|91266.1|91282|91257|91291.1|91266.1|91281.8|91256.8|50
1638894060000|2021-12-07 16:21:00|91282.2|91257.2|91283.2|91258.2|91283.9|91258.9|91280.8|91255.8|43
1638894070000|2021-12-07 16:21:10|91283|91258|91287.5|91262.5|91287.5|91262.5|91282.5|91257.5|35
1638894080000|2021-12-07 16:21:20|91286.7|91261.7|91287.3|91262.3|91291.8|91266.8|91286.3|91261.3|45
1638894090000|2021-12-07 16:21:30|91287.8|91262.8|91287.6|91262.6|91288.8|91263.8|91285.3|91260.3|50
1638894100000|2021-12-07 16:21:40|91288|91263|91289.1|91264.1|91291.4|91266.4|91287.3|91262.3|41
1638894110000|2021-12-07 16:21:50|91288.9|91263.9|91288|91263|91290|91265|91284.7|91259.7|56
1638894120000|2021-12-07 16:22:00|91287.8|91262.8|91285|91260|91288.3|91263.3|91283.4|91258.4|45
1638894130000|2021-12-07 16:22:10|91285.8|91260.8|91286.5|91261.5|91289.8|91264.8|91284.8|91259.8|48
1638894140000|2021-12-07 16:22:20|91286.6|91261.6|91286.2|91261.2|91287.6|91262.6|91286.2|91261.2|42
1638894150000|2021-12-07 16:22:30|91286.1|91261.1|91285|91260|91286.3|91261.3|91284.9|91259.9|20
1638894160000|2021-12-07 16:22:40|91285.1|91260.1|91277.3|91252.3|91285.3|91260.3|91275.9|91250.9|37
1638894170000|2021-12-07 16:22:50|91277|91252|91273.2|91248.2|91278.8|91253.8|91272.5|91247.5|52
1638894180000|2021-12-07 16:23:00|91273.4|91248.4|91271.3|91246.3|91274|91249|91269.8|91244.8|56
1638894190000|2021-12-07 16:23:10|91271.4|91246.4|91272.1|91247.1|91274.1|91249.1|91270.3|91245.3|42
1638894200000|2021-12-07 16:23:20|91272.3|91247.3|91267.2|91242.2|91272.7|91247.7|91267.2|91242.2|49
1638894210000|2021-12-07 16:23:30|91267.1|91242.1|91265|91240|91267.1|91242.1|91262|91237|46
1638894220000|2021-12-07 16:23:40|91265.1|91240.1|91259.8|91234.8|91268.4|91243.4|91258.4|91233.4|43
1638894230000|2021-12-07 16:23:50|91260|91235|91263.7|91238.7|91263.9|91238.9|91258.6|91233.6|47
1638894240000|2021-12-07 16:24:00|91263|91238|91255.7|91230.7|91264|91239|91255.6|91230.6|54
1638894250000|2021-12-07 16:24:10|91255.9|91230.9|91259.1|91234.1|91260.2|91235.2|91255.6|91230.6|42
1638894260000|2021-12-07 16:24:20|91260|91235|91259.1|91234.1|91260|91235|91257.6|91232.6|37
1638894270000|2021-12-07 16:24:30|91259.2|91234.2|91259.3|91234.3|91261.5|91236.5|91257.5|91232.5|54
1638894280000|2021-12-07 16:24:40|91260.8|91235.8|91263.4|91238.4|91264.7|91239.7|91260.8|91235.8|47
1638894290000|2021-12-07 16:24:50|91263.7|91238.7|91262.1|91237.1|91264.9|91239.9|91259.3|91234.3|57
1638894300000|2021-12-07 16:25:00|91262.2|91237.2|91266.6|91241.6|91270.1|91245.1|91262|91237|57
1638894310000|2021-12-07 16:25:10|91266.7|91241.7|91263.8|91238.8|91266.7|91241.7|91259.9|91234.9|57
1638894320000|2021-12-07 16:25:20|91264|91239|91268.6|91243.6|91272.6|91247.6|91262.7|91237.7|54
1638894330000|2021-12-07 16:25:30|91269.2|91244.2|91268.7|91243.7|91270.4|91245.4|91264.2|91239.2|49
1638894340000|2021-12-07 16:25:40|91268.5|91243.5|91267|91242|91269|91244|91267|91242|41
1638894350000|2021-12-07 16:25:50|91267.7|91242.7|91268.6|91243.6|91268.9|91243.9|91263.3|91238.3|57
1638894360000|2021-12-07 16:26:00|91268.7|91243.7|91273.7|91248.7|91274.8|91249.8|91262.2|91237.2|68
1638894370000|2021-12-07 16:26:10|91273.3|91248.3|91269.7|91244.7|91276.5|91251.5|91269.5|91244.5|42
1638894380000|2021-12-07 16:26:20|91270.1|91245.1|91269.2|91244.2|91272.4|91247.4|91268.3|91243.3|46
1638894390000|2021-12-07 16:26:30|91269.5|91244.5|91292.5|91267.5|91294.1|91269.1|91268.1|91243.1|55
1638894400000|2021-12-07 16:26:40|91292.6|91267.6|91297.7|91272.7|91298.5|91273.5|91287|91262|44
1638894410000|2021-12-07 16:26:50|91297.9|91272.9|91275.3|91250.3|91297.9|91272.9|91273.9|91248.9|56
1638894420000|2021-12-07 16:27:00|91275.4|91250.4|91264|91239|91276.8|91251.8|91263.2|91238.2|55
1638894430000|2021-12-07 16:27:10|91263.1|91238.1|91262.8|91237.8|91264.2|91239.2|91262.3|91237.3|42
1638894440000|2021-12-07 16:27:20|91263.1|91238.1|91269.4|91244.4|91273.1|91248.1|91263.1|91238.1|52
1638894450000|2021-12-07 16:27:30|91269.1|91244.1|91268|91243|91269.1|91244.1|91265.6|91240.6|40
1638894460000|2021-12-07 16:27:40|91268.2|91243.2|91268.7|91243.7|91268.9|91243.9|91266.8|91241.8|44
1638894470000|2021-12-07 16:27:50|91268.6|91243.6|91269.2|91244.2|91269.7|91244.7|91265.7|91240.7|49
1638894480000|2021-12-07 16:28:00|91269.1|91244.1|91264.2|91239.2|91269.8|91244.8|91259.7|91234.7|57
1638894490000|2021-12-07 16:28:10|91264.3|91239.3|91261.6|91236.6|91265.7|91240.7|91261.6|91236.6|36
1638894500000|2021-12-07 16:28:20|91261.2|91236.2|91257.8|91232.8|91262.7|91237.7|91255.6|91230.6|48
1638894510000|2021-12-07 16:28:30|91257.5|91232.5|91246.8|91221.8|91257.6|91232.6|91245|91220|49
1638894520000|2021-12-07 16:28:40|91246.9|91221.9|91250|91225|91250|91225|91245.4|91220.4|46
1638894530000|2021-12-07 16:28:50|91249|91224|91248.4|91223.4|91249.8|91224.8|91248.3|91223.3|44
1638894540000|2021-12-07 16:29:00|91250.3|91225.3|91250.8|91225.8|91253.1|91228.1|91246.7|91221.7|56
1638894550000|2021-12-07 16:29:10|91251|91226|91256.2|91231.2|91257.6|91232.6|91250.2|91225.2|44
1638894560000|2021-12-07 16:29:20|91257|91232|91260.8|91235.8|91261.3|91236.3|91256.5|91231.5|40
1638894570000|2021-12-07 16:29:30|91260.9|91235.9|91262|91237|91263.6|91238.6|91260.5|91235.5|29
1638894580000|2021-12-07 16:29:40|91261.9|91236.9|91257|91232|91263.3|91238.3|91257|91232|47
1638894590000|2021-12-07 16:29:50|91256.6|91231.6|91259.2|91234.2|91260.1|91235.1|91254.2|91229.2|49
1638894600000|2021-12-07 16:30:00|91258.9|91233.9|91249.8|91224.8|91266.6|91241.6|91249.4|91224.4|54
1638894610000|2021-12-07 16:30:10|91249.9|91224.9|91227.3|91202.3|91251.5|91226.5|91204.2|91179.2|65
1638894620000|2021-12-07 16:30:20|91228.7|91203.7|91208.3|91158.3|91262.1|91223.5|91201.5|91153.6|80
1638894630000|2021-12-07 16:30:30|91210.1|91160.1|91203.4|91178.4|91223.5|91180.2|91199.7|91158.2|73
1638894640000|2021-12-07 16:30:40|91205.2|91180.2|91205.7|91180.7|91225.6|91194.8|91202.1|91175.6|65
1638894650000|2021-12-07 16:30:50|91205.6|91180.6|91186.3|91161.3|91216.4|91180.6|91186.3|91147.3|70
1638894660000|2021-12-07 16:31:00|91185.1|91160.1|91190.5|91165.5|91202.2|91165.6|91184.8|91148.9|64
1638894670000|2021-12-07 16:31:10|91188.5|91163.5|91232.7|91207.7|91245.6|91208.1|91188.5|91163.5|68
1638894680000|2021-12-07 16:31:20|91245.9|91195.9|91237.3|91212.3|91250.4|91213|91230.3|91195.5|68
1638894690000|2021-12-07 16:31:30|91237|91212|91242.1|91217.1|91245.7|91220.7|91236.7|91211.7|60
1638894700000|2021-12-07 16:31:40|91241.9|91216.9|91241.6|91216.6|91243.6|91218.6|91240.1|91215.1|48
1638894710000|2021-12-07 16:31:50|91240.9|91215.9|91235.3|91210.3|91243.8|91218.8|91235.3|91210.3|68
1638894720000|2021-12-07 16:32:00|91235.4|91210.4|91233.1|91208.1|91239.5|91214.5|91229.8|91204.8|63
1638894730000|2021-12-07 16:32:10|91233|91208|91235.2|91210.2|91235.4|91210.4|91232|91207|51
1638894740000|2021-12-07 16:32:20|91235.7|91210.7|91234.5|91209.5|91238.5|91213.5|91233.5|91208.5|57
1638894750000|2021-12-07 16:32:30|91234.6|91209.6|91224.6|91199.6|91235.1|91210.1|91224|91199|38
1638894760000|2021-12-07 16:32:40|91224.5|91199.5|91228.1|91203.1|91229.3|91204.3|91223.9|91198.9|43
1638894770000|2021-12-07 16:32:50|91228|91203|91230.5|91205.5|91232|91207|91227.1|91202.1|41
1638894780000|2021-12-07 16:33:00|91230.4|91205.4|91229.5|91204.5|91235.1|91210.1|91228.9|91203.9|52
1638894790000|2021-12-07 16:33:10|91229.7|91204.7|91231|91206|91231|91206|91229.2|91204.2|36
1638894800000|2021-12-07 16:33:20|91231.3|91206.3|91233.4|91208.4|91233.4|91208.4|91230.3|91205.3|26
1638894810000|2021-12-07 16:33:30|91233.3|91208.3|91227.6|91202.6|91236.9|91211.9|91227.6|91202.6|47
1638894820000|2021-12-07 16:33:40|91227.8|91202.8|91227.8|91202.8|91233.2|91208.2|91223.5|91198.5|54
1638894830000|2021-12-07 16:33:50|91228.4|91203.4|91222.5|91197.5|91228.7|91203.7|91219.2|91194.2|38
1638894840000|2021-12-07 16:34:00|91222|91197|91225.2|91200.2|91226.9|91201.9|91220.5|91195.5|51
1638894850000|2021-12-07 16:34:10|91225.9|91200.9|91231.9|91206.9|91232.6|91207.6|91225|91200|52
1638894860000|2021-12-07 16:34:20|91232|91207|91229.9|91204.9|91236.2|91211.2|91228.5|91203.5|67
1638894870000|2021-12-07 16:34:30|91230|91205|91238.5|91213.5|91239|91214|91229.5|91204.5|62
1638894880000|2021-12-07 16:34:40|91238.6|91213.6|91222|91197|91248|91223|91222|91197|68
1638894890000|2021-12-07 16:34:50|91222.2|91197.2|91221.4|91196.4|91223.6|91198.6|91216.8|91191.8|49
1638894900000|2021-12-07 16:35:00|91221.5|91196.5|91233.9|91208.9|91236.4|91211.4|91221.5|91196.5|54
1638894910000|2021-12-07 16:35:10|91234.1|91209.1|91225.5|91200.5|91234.8|91209.8|91220.8|91195.8|52
1638894920000|2021-12-07 16:35:20|91225.7|91200.7|91226|91201|91227|91202|91225.2|91200.2|25
1638894930000|2021-12-07 16:35:30|91225.6|91200.6|91219.7|91194.7|91227|91202|91219.7|91194.7|40
1638894940000|2021-12-07 16:35:40|91220.1|91195.1|91209.8|91184.8|91221.3|91196.3|91208.7|91183.7|58
1638894950000|2021-12-07 16:35:50|91209.4|91184.4|91202.3|91177.3|91209.4|91184.4|91199.9|91174.9|65
1638894960000|2021-12-07 16:36:00|91202.2|91177.2|91194.6|91169.6|91202.2|91177.2|91191.9|91166.9|55
1638894970000|2021-12-07 16:36:10|91194.8|91169.8|91200.1|91175.1|91201.7|91176.7|91193.5|91168.5|49
1638894980000|2021-12-07 16:36:20|91200.3|91175.3|91199.4|91174.4|91202.6|91177.6|91195.8|91170.8|50
1638894990000|2021-12-07 16:36:30|91198.6|91173.6|91196.4|91171.4|91198.9|91173.9|91194.8|91169.8|47
1638895000000|2021-12-07 16:36:40|91196.3|91171.3|91197.5|91172.5|91198.7|91173.7|91194.7|91169.7|45
1638895010000|2021-12-07 16:36:50|91197.4|91172.4|91198.6|91173.6|91199.8|91174.8|91196.3|91171.3|49
1638895020000|2021-12-07 16:37:00|91198.5|91173.5|91196.9|91171.9|91198.5|91173.5|91196|91171|45
1638895030000|2021-12-07 16:37:10|91196.1|91171.1|91201.6|91176.6|91203.8|91178.8|91195.8|91170.8|39
1638895040000|2021-12-07 16:37:20|91200.6|91175.6|91196.4|91171.4|91202.4|91177.4|91196.2|91171.2|49
1638895050000|2021-12-07 16:37:30|91196.1|91171.1|91193.5|91168.5|91198.7|91173.7|91190.6|91165.6|54
1638895060000|2021-12-07 16:37:40|91193.4|91168.4|91191.8|91166.8|91193.8|91168.8|91189.6|91164.6|44
1638895070000|2021-12-07 16:37:50|91191.2|91166.2|91187.1|91162.1|91191.4|91166.4|91186.7|91161.7|44
1638895080000|2021-12-07 16:38:00|91187.6|91162.6|91185|91160|91189.2|91164.2|91184.3|91159.3|51
1638895090000|2021-12-07 16:38:10|91185.1|91160.1|91165.8|91140.8|91186.7|91161.7|91163.8|91138.8|54
1638895100000|2021-12-07 16:38:20|91165.4|91140.4|91163.1|91138.1|91167.9|91142.9|91162.6|91137.6|43
1638895110000|2021-12-07 16:38:30|91163.5|91138.5|91161.1|91136.1|91163.5|91138.5|91158|91133|56
1638895120000|2021-12-07 16:38:40|91161|91136|91162.4|91137.4|91162.7|91137.7|91160.1|91135.1|35
1638895130000|2021-12-07 16:38:50|91163.4|91138.4|91149.4|91124.4|91166.4|91141.4|91148.8|91123.8|62
1638895140000|2021-12-07 16:39:00|91149.5|91124.5|91145.4|91120.4|91149.5|91124.5|91143.8|91118.8|63
1638895150000|2021-12-07 16:39:10|91145.6|91120.6|91146.6|91121.6|91147.1|91122.1|91143.9|91118.9|46
1638895160000|2021-12-07 16:39:20|91150.2|91125.2|91163.6|91138.6|91166.6|91141.6|91149.3|91124.3|60
1638895170000|2021-12-07 16:39:30|91163|91138|91151|91126|91166.3|91141.3|91148.8|91123.8|52
1638895180000|2021-12-07 16:39:40|91150.6|91125.6|91149.2|91124.2|91151.2|91126.2|91142.9|91117.9|54
1638895190000|2021-12-07 16:39:50|91148.9|91123.9|91146.7|91121.7|91150.9|91125.9|91146.4|91121.4|40
1638895200000|2021-12-07 16:40:00|91146.8|91121.8|91169.6|91144.6|91169.9|91144.9|91146|91121|58
1638895210000|2021-12-07 16:40:10|91169.9|91144.9|91169.2|91144.2|91178.2|91153.2|91168.1|91143.1|66
1638895220000|2021-12-07 16:40:20|91168.8|91143.8|91169.1|91144.1|91169.3|91144.3|91166.7|91141.7|40
1638895230000|2021-12-07 16:40:30|91169.5|91144.5|91164.8|91139.8|91170.1|91145.1|91161.3|91136.3|37
1638895240000|2021-12-07 16:40:40|91163.5|91138.5|91184.6|91159.6|91185.3|91160.3|91162.8|91137.8|56
1638895250000|2021-12-07 16:40:50|91184.9|91159.9|91206.6|91181.6|91207.9|91182.9|91184.9|91159.9|52
1638895260000|2021-12-07 16:41:00|91205.8|91180.8|91194.6|91169.6|91207.6|91182.6|91194.6|91169.6|43
1638895270000|2021-12-07 16:41:10|91194|91169|91180.8|91155.8|91194|91169|91177.9|91152.9|60
1638895280000|2021-12-07 16:41:20|91179.8|91154.8|91191.9|91166.9|91192.4|91167.4|91179.1|91154.1|45
1638895290000|2021-12-07 16:41:30|91191.6|91166.6|91196.5|91171.5|91197.4|91172.4|91190.5|91165.5|39
1638895300000|2021-12-07 16:41:40|91196.9|91171.9|91191.2|91166.2|91196.9|91171.9|91189.5|91164.5|53
1638895310000|2021-12-07 16:41:50|91190.9|91165.9|91189.5|91164.5|91191.7|91166.7|91189.2|91164.2|33
1638895320000|2021-12-07 16:42:00|91189.7|91164.7|91191.4|91166.4|91191.5|91166.5|91189.7|91164.7|35
1638895330000|2021-12-07 16:42:10|91191.5|91166.5|91199.4|91174.4|91201.8|91176.8|91189.8|91164.8|46
1638895340000|2021-12-07 16:42:20|91201.5|91176.5|91197|91172|91203.5|91178.5|91196.1|91171.1|52
1638895350000|2021-12-07 16:42:30|91196.7|91171.7|91195.2|91170.2|91197.8|91172.8|91191.1|91166.1|59
1638895360000|2021-12-07 16:42:40|91195.9|91170.9|91193.9|91168.9|91197.8|91172.8|91193.5|91168.5|48
1638895370000|2021-12-07 16:42:50|91193.7|91168.7|91193.1|91168.1|91194.5|91169.5|91192.7|91167.7|51
1638895380000|2021-12-07 16:43:00|91193.5|91168.5|91192.2|91167.2|91193.7|91168.7|91191|91166|52
1638895390000|2021-12-07 16:43:10|91192.3|91167.3|91206.4|91181.4|91206.4|91181.4|91190.1|91165.1|47
1638895400000|2021-12-07 16:43:20|91207.5|91182.5|91210.4|91185.4|91211.8|91186.8|91206.3|91181.3|44
1638895410000|2021-12-07 16:43:30|91210.3|91185.3|91206.8|91181.8|91211.2|91186.2|91205.2|91180.2|46
1638895420000|2021-12-07 16:43:40|91207|91182|91208.4|91183.4|91210|91185|91205.9|91180.9|51
1638895430000|2021-12-07 16:43:50|91208.5|91183.5|91206.8|91181.8|91209.4|91184.4|91206.3|91181.3|40
1638895440000|2021-12-07 16:44:00|91208|91183|91207.9|91182.9|91209.1|91184.1|91206.6|91181.6|35
1638895450000|2021-12-07 16:44:10|91208|91183|91208.9|91183.9|91209.6|91184.6|91198.9|91173.9|53
1638895460000|2021-12-07 16:44:20|91208.4|91183.4|91208.6|91183.6|91208.8|91183.8|91206.7|91181.7|32
1638895470000|2021-12-07 16:44:30|91208.7|91183.7|91210.1|91185.1|91211.8|91186.8|91208|91183|40
1638895480000|2021-12-07 16:44:40|91209.3|91184.3|91206.7|91181.7|91210.5|91185.5|91203.6|91178.6|39
1638895490000|2021-12-07 16:44:50|91202.6|91177.6|91201.5|91176.5|91207.2|91182.2|91198.9|91173.9|40
1638895500000|2021-12-07 16:45:00|91201.9|91176.9|91188.4|91163.4|91203.8|91178.8|91188.4|91163.4|50
1638895510000|2021-12-07 16:45:10|91188|91163|91185.3|91160.3|91190.5|91165.5|91184.9|91159.9|45
1638895520000|2021-12-07 16:45:20|91185.1|91160.1|91184.7|91159.7|91187.5|91162.5|91184.5|91159.5|48
1638895530000|2021-12-07 16:45:30|91184.9|91159.9|91185.6|91160.6|91186.3|91161.3|91183.2|91158.2|47
1638895540000|2021-12-07 16:45:40|91186|91161|91178.5|91153.5|91186|91161|91177.7|91152.7|59
1638895550000|2021-12-07 16:45:50|91178.8|91153.8|91181.7|91156.7|91183|91158|91177.8|91152.8|37
1638895560000|2021-12-07 16:46:00|91181.3|91156.3|91180.6|91155.6|91182|91157|91179.6|91154.6|27
1638895570000|2021-12-07 16:46:10|91180.5|91155.5|91188.8|91163.8|91192.1|91167.1|91179.6|91154.6|45
1638895580000|2021-12-07 16:46:20|91188.5|91163.5|91186.2|91161.2|91188.7|91163.7|91184.2|91159.2|46
1638895590000|2021-12-07 16:46:30|91185.6|91160.6|91186.2|91161.2|91188.7|91163.7|91184.4|91159.4|48
1638895600000|2021-12-07 16:46:40|91186.6|91161.6|91182.3|91157.3|91186.6|91161.6|91181.1|91156.1|43
1638895610000|2021-12-07 16:46:50|91182.1|91157.1|91181.8|91156.8|91184.1|91159.1|91180.8|91155.8|28
1638895620000|2021-12-07 16:47:00|91181.9|91156.9|91181.8|91156.8|91183.6|91158.6|91180.8|91155.8|37
1638895630000|2021-12-07 16:47:10|91181.6|91156.6|91178.9|91153.9|91181.6|91156.6|91178.9|91153.9|27
1638895640000|2021-12-07 16:47:20|91179.2|91154.2|91175.5|91150.5|91179.2|91154.2|91175.5|91150.5|36
1638895650000|2021-12-07 16:47:30|91175.3|91150.3|91174.7|91149.7|91175.3|91150.3|91166.6|91141.6|50
1638895660000|2021-12-07 16:47:40|91174.2|91149.2|91182.1|91157.1|91182.7|91157.7|91174.2|91149.2|55
1638895670000|2021-12-07 16:47:50|91181.4|91156.4|91179.6|91154.6|91182.2|91157.2|91179.5|91154.5|45
1638895680000|2021-12-07 16:48:00|91179.4|91154.4|91179|91154|91179.9|91154.9|91178.8|91153.8|25
1638895690000|2021-12-07 16:48:10|91179.4|91154.4|91180|91155|91180.1|91155.1|91178.5|91153.5|33
1638895700000|2021-12-07 16:48:20|91179.9|91154.9|91184|91159|91185.8|91160.8|91179.9|91154.9|46
1638895710000|2021-12-07 16:48:30|91183.3|91158.3|91181.8|91156.8|91183.4|91158.4|91177.7|91152.7|50
1638895720000|2021-12-07 16:48:40|91181.7|91156.7|91176.2|91151.2|91182.9|91157.9|91176.1|91151.1|50
1638895730000|2021-12-07 16:48:50|91176.6|91151.6|91170.9|91145.9|91176.8|91151.8|91170.9|91145.9|39
1638895740000|2021-12-07 16:49:00|91171.7|91146.7|91180.9|91155.9|91181.6|91156.6|91170.8|91145.8|64
1638895750000|2021-12-07 16:49:10|91181.2|91156.2|91180.5|91155.5|91181.6|91156.6|91179.3|91154.3|33
1638895760000|2021-12-07 16:49:20|91181.1|91156.1|91175.9|91150.9|91181.9|91156.9|91174.7|91149.7|36
1638895770000|2021-12-07 16:49:30|91175|91150|91175.5|91150.5|91175.9|91150.9|91173.9|91148.9|39
1638895780000|2021-12-07 16:49:40|91175.3|91150.3|91177.5|91152.5|91178.1|91153.1|91174.1|91149.1|41
1638895790000|2021-12-07 16:49:50|91177.4|91152.4|91174|91149|91178|91153|91173.5|91148.5|54
1638895800000|2021-12-07 16:50:00|91174.1|91149.1|91175.1|91150.1|91175.9|91150.9|91173.8|91148.8|34
1638895810000|2021-12-07 16:50:10|91175|91150|91181.8|91156.8|91183|91158|91173.9|91148.9|52
1638895820000|2021-12-07 16:50:20|91182|91157|91181.4|91156.4|91182.8|91157.8|91180.4|91155.4|24
1638895830000|2021-12-07 16:50:30|91181.6|91156.6|91178.1|91153.1|91182.2|91157.2|91177.8|91152.8|34
1638895840000|2021-12-07 16:50:40|91178|91153|91174.2|91149.2|91178.8|91153.8|91174.2|91149.2|28
1638895850000|2021-12-07 16:50:50|91174.7|91149.7|91170.5|91145.5|91174.7|91149.7|91169.1|91144.1|34
1638895860000|2021-12-07 16:51:00|91170.7|91145.7|91175.5|91150.5|91176|91151|91170.7|91145.7|33
1638895870000|2021-12-07 16:51:10|91175.3|91150.3|91174.9|91149.9|91175.3|91150.3|91169|91144|32
1638895880000|2021-12-07 16:51:20|91174.5|91149.5|91172.2|91147.2|91174.5|91149.5|91169.2|91144.2|26
1638895890000|2021-12-07 16:51:30|91171.9|91146.9|91170.3|91145.3|91172.8|91147.8|91167.2|91142.2|34
1638895900000|2021-12-07 16:51:40|91170.1|91145.1|91172.8|91147.8|91173.1|91148.1|91169.4|91144.4|22
1638895910000|2021-12-07 16:51:50|91172.3|91147.3|91166|91141|91173.3|91148.3|91164.8|91139.8|29
1638895920000|2021-12-07 16:52:00|91165.3|91140.3|91162.1|91137.1|91166.3|91141.3|91160.7|91135.7|35
1638895930000|2021-12-07 16:52:10|91162.5|91137.5|91160.3|91135.3|91162.6|91137.6|91159.7|91134.7|26
1638895940000|2021-12-07 16:52:20|91160.1|91135.1|91160.2|91135.2|91161.6|91136.6|91159.9|91134.9|26
1638895950000|2021-12-07 16:52:30|91159.5|91134.5|91158|91133|91160.2|91135.2|91157.1|91132.1|29
1638895960000|2021-12-07 16:52:40|91158.2|91133.2|91158.6|91133.6|91160.8|91135.8|91157.2|91132.2|31
1638895970000|2021-12-07 16:52:50|91158.8|91133.8|91161.8|91136.8|91161.8|91136.8|91158.4|91133.4|28
1638895980000|2021-12-07 16:53:00|91163.3|91138.3|91161.9|91136.9|91163.3|91138.3|91161.9|91136.9|34
1638895990000|2021-12-07 16:53:10|91162.3|91137.3|91162|91137|91162.6|91137.6|91160.7|91135.7|27
1638896000000|2021-12-07 16:53:20|91162.2|91137.2|91161.5|91136.5|91163.2|91138.2|91161.4|91136.4|19
1638896010000|2021-12-07 16:53:30|91160.7|91135.7|91164.4|91139.4|91165.3|91140.3|91160.3|91135.3|27
1638896020000|2021-12-07 16:53:40|91163.6|91138.6|91162.6|91137.6|91163.9|91138.9|91160.8|91135.8|38
1638896030000|2021-12-07 16:53:50|91162.4|91137.4|91162.7|91137.7|91162.7|91137.7|91161.4|91136.4|15
1638896040000|2021-12-07 16:54:00|91162.4|91137.4|91165.1|91140.1|91165.6|91140.6|91162.2|91137.2|22
1638896050000|2021-12-07 16:54:10|91166|91141|91172.6|91147.6|91173.2|91148.2|91166|91141|39
1638896060000|2021-12-07 16:54:20|91173.4|91148.4|91173.1|91148.1|91173.9|91148.9|91172.4|91147.4|20
1638896070000|2021-12-07 16:54:30|91172.6|91147.6|91172.2|91147.2|91174|91149|91171.1|91146.1|25
1638896080000|2021-12-07 16:54:40|91171.8|91146.8|91171.6|91146.6|91173.5|91148.5|91170.5|91145.5|34
1638896090000|2021-12-07 16:54:50|91171.7|91146.7|91175.7|91150.7|91175.8|91150.8|91169.9|91144.9|33
1638896100000|2021-12-07 16:55:00|91175.8|91150.8|91181|91156|91181.7|91156.7|91174.7|91149.7|47
1638896110000|2021-12-07 16:55:10|91180.5|91155.5|91179.4|91154.4|91184.2|91159.2|91175.7|91150.7|49
1638896120000|2021-12-07 16:55:20|91180.8|91155.8|91174.6|91149.6|91184.3|91159.3|91170.6|91145.6|56
1638896130000|2021-12-07 16:55:30|91173.4|91148.4|91180.1|91155.1|91181.9|91156.9|91165.2|91140.2|54
1638896140000|2021-12-07 16:55:40|91182.3|91157.3|91185.7|91160.7|91185.7|91160.7|91180.9|91155.9|60
1638896150000|2021-12-07 16:55:50|91185.8|91160.8|91190.8|91165.8|91190.8|91165.8|91184.6|91159.6|58
1638896160000|2021-12-07 16:56:00|91190.7|91165.7|91187.9|91162.9|91191.9|91166.9|91186.7|91161.7|56
1638896170000|2021-12-07 16:56:10|91188|91163|91179.6|91154.6|91188.5|91163.5|91179.4|91154.4|56
1638896180000|2021-12-07 16:56:20|91179.8|91154.8|91181.7|91156.7|91181.7|91156.7|91179.7|91154.7|35
1638896190000|2021-12-07 16:56:30|91181.8|91156.8|91185.1|91160.1|91185.8|91160.8|91179.9|91154.9|48
1638896200000|2021-12-07 16:56:40|91184.8|91159.8|91186|91161|91186.1|91161.1|91183.2|91158.2|37
1638896210000|2021-12-07 16:56:50|91185.9|91160.9|91184.2|91159.2|91185.9|91160.9|91183.8|91158.8|33
1638896220000|2021-12-07 16:57:00|91183.7|91158.7|91184|91159|91186.3|91161.3|91183.5|91158.5|36
1638896230000|2021-12-07 16:57:10|91183.9|91158.9|91184.8|91159.8|91186.4|91161.4|91183.7|91158.7|44
1638896240000|2021-12-07 16:57:20|91185.3|91160.3|91184|91159|91186|91161|91182.5|91157.5|54
1638896250000|2021-12-07 16:57:30|91184.7|91159.7|91190.1|91165.1|91190.3|91165.3|91184.7|91159.7|68
1638896260000|2021-12-07 16:57:40|91189.1|91164.1|91194.1|91169.1|91196.7|91171.7|91189.1|91164.1|62
1638896270000|2021-12-07 16:57:50|91195.3|91170.3|91190.3|91165.3|91198.5|91173.5|91189.5|91164.5|65
1638896280000|2021-12-07 16:58:00|91190.5|91165.5|91216.3|91191.3|91216.3|91191.3|91188.1|91163.1|70
1638896290000|2021-12-07 16:58:10|91218.3|91193.3|91221.3|91196.3|91222.4|91197.4|91215.9|91190.9|56
1638896300000|2021-12-07 16:58:20|91220.3|91195.3|91222.4|91197.4|91222.6|91197.6|91219|91194|45
1638896310000|2021-12-07 16:58:30|91221.6|91196.6|91221.5|91196.5|91222.1|91197.1|91219.9|91194.9|58
1638896320000|2021-12-07 16:58:40|91221.6|91196.6|91223.2|91198.2|91224.6|91199.6|91219.8|91194.8|62
1638896330000|2021-12-07 16:58:50|91222.3|91197.3|91226.6|91201.6|91228.5|91203.5|91220.3|91195.3|68
1638896340000|2021-12-07 16:59:00|91226.8|91201.8|91252.2|91227.2|91252.6|91227.6|91225.3|91200.3|70
1638896350000|2021-12-07 16:59:10|91252|91227|91250.3|91225.3|91257.5|91232.5|91249.1|91224.1|62
1638896360000|2021-12-07 16:59:20|91249.8|91224.8|91237.5|91212.5|91250.4|91225.4|91237.4|91212.4|55
1638896370000|2021-12-07 16:59:30|91238|91213|91231|91206|91238|91213|91227.9|91202.9|57
1638896380000|2021-12-07 16:59:40|91231.2|91206.2|91246.1|91221.1|91246.1|91221.1|91226.3|91201.3|61
1638896390000|2021-12-07 16:59:50|91245|91220|91251.1|91226.1|91251.1|91226.1|91245|91220|69
1638896400000|2021-12-07 17:00:00|91250.5|91225.5|91255|91230|91255.3|91230.3|91250.5|91225.5|55
1638896410000|2021-12-07 17:00:10|91254.8|91229.8|91251.8|91226.8|91255.1|91230.1|91251.8|91226.8|42
1638896420000|2021-12-07 17:00:20|91251.6|91226.6|91258.2|91233.2|91258.2|91233.2|91251|91226|57
1638896430000|2021-12-07 17:00:30|91258.6|91233.6|91275.2|91250.2|91275.2|91250.2|91258.6|91233.6|72
1638896440000|2021-12-07 17:00:40|91276.7|91251.7|91287.7|91262.7|91288.5|91263.5|91274.6|91249.6|70
1638896450000|2021-12-07 17:00:50|91287.8|91262.8|91278.7|91253.7|91288.9|91263.9|91276.9|91251.9|65
1638896460000|2021-12-07 17:01:00|91279.2|91254.2|91293.6|91268.6|91295.7|91270.7|91277.6|91252.6|51
1638896470000|2021-12-07 17:01:10|91293.3|91268.3|91291.2|91266.2|91295.5|91270.5|91289.5|91264.5|62
1638896480000|2021-12-07 17:01:20|91293.2|91268.2|91292.1|91267.1|91295.3|91270.3|91288.9|91263.9|53
1638896490000|2021-12-07 17:01:30|91292.3|91267.3|91287.5|91262.5|91292.6|91267.6|91284.9|91259.9|38
1638896500000|2021-12-07 17:01:40|91287|91262|91300.5|91275.5|91302|91277|91285.1|91260.1|59
1638896510000|2021-12-07 17:01:50|91300.4|91275.4|91299|91274|91303.5|91278.5|91296.2|91271.2|55
1638896520000|2021-12-07 17:02:00|91298.8|91273.8|91303.5|91278.5|91308.9|91283.9|91298.8|91273.8|57
1638896530000|2021-12-07 17:02:10|91303.6|91278.6|91301.3|91276.3|91304.8|91279.8|91299.8|91274.8|34
1638896540000|2021-12-07 17:02:20|91301.5|91276.5|91301.3|91276.3|91302.2|91277.2|91299.5|91274.5|27
1638896550000|2021-12-07 17:02:30|91301.8|91276.8|91292.3|91267.3|91302.1|91277.1|91289.5|91264.5|49
1638896560000|2021-12-07 17:02:40|91291.6|91266.6|91288.1|91263.1|91291.6|91266.6|91285.7|91260.7|38
1638896570000|2021-12-07 17:02:50|91287.8|91262.8|91289.1|91264.1|91290.3|91265.3|91285.9|91260.9|35
1638896580000|2021-12-07 17:03:00|91289.2|91264.2|91290|91265|91295.7|91270.7|91288|91263|54
1638896590000|2021-12-07 17:03:10|91290.5|91265.5|91291.7|91266.7|91292.9|91267.9|91290.2|91265.2|40
1638896600000|2021-12-07 17:03:20|91290.9|91265.9|91292.5|91267.5|91292.5|91267.5|91290.9|91265.9|35
1638896610000|2021-12-07 17:03:30|91291.8|91266.8|91290|91265|91293.9|91268.9|91290|91265|35
1638896620000|2021-12-07 17:03:40|91289.9|91264.9|91291.7|91266.7|91292.4|91267.4|91287|91262|53
1638896630000|2021-12-07 17:03:50|91292.5|91267.5|91284.5|91259.5|91296|91271|91283|91258|47
1638896640000|2021-12-07 17:04:00|91284.7|91259.7|91282.6|91257.6|91285.2|91260.2|91281|91256|32
1638896650000|2021-12-07 17:04:10|91282.3|91257.3|91284|91259|91284.3|91259.3|91281.4|91256.4|23
1638896660000|2021-12-07 17:04:20|91283.9|91258.9|91282.5|91257.5|91284.8|91259.8|91281.7|91256.7|23
1638896670000|2021-12-07 17:04:30|91283|91258|91283.1|91258.1|91283.4|91258.4|91280|91255|29
1638896680000|2021-12-07 17:04:40|91283.5|91258.5|91282.5|91257.5|91286.3|91261.3|91282.3|91257.3|42
1638896690000|2021-12-07 17:04:50|91282.8|91257.8|91278.5|91253.5|91282.8|91257.8|91278.5|91253.5|32
1638896700000|2021-12-07 17:05:00|91278.4|91253.4|91274.9|91249.9|91279.2|91254.2|91273.5|91248.5|39
1638896710000|2021-12-07 17:05:10|91274.7|91249.7|91273.1|91248.1|91276.6|91251.6|91271.6|91246.6|43
1638896720000|2021-12-07 17:05:20|91273|91248|91250.9|91225.9|91273.3|91248.3|91250.1|91225.1|56
1638896730000|2021-12-07 17:05:30|91250.8|91225.8|91245.6|91220.6|91251.4|91226.4|91241.8|91216.8|59
1638896740000|2021-12-07 17:05:40|91245.3|91220.3|91241.4|91216.4|91245.4|91220.4|91240.1|91215.1|50
1638896750000|2021-12-07 17:05:50|91241|91216|91235.3|91210.3|91241.7|91216.7|91235|91210|47
1638896760000|2021-12-07 17:06:00|91235.4|91210.4|91234.5|91209.5|91235.4|91210.4|91233.1|91208.1|43
1638896770000|2021-12-07 17:06:10|91234.7|91209.7|91236.3|91211.3|91237|91212|91234.3|91209.3|41
1638896780000|2021-12-07 17:06:20|91236|91211|91237.2|91212.2|91237.9|91212.9|91235.8|91210.8|40
1638896790000|2021-12-07 17:06:30|91237|91212|91237.2|91212.2|91237.7|91212.7|91236.5|91211.5|24
1638896800000|2021-12-07 17:06:40|91236.9|91211.9|91234.5|91209.5|91237|91212|91233.7|91208.7|29
1638896810000|2021-12-07 17:06:50|91235.3|91210.3|91233.9|91208.9|91236.7|91211.7|91233.5|91208.5|28
1638896820000|2021-12-07 17:07:00|91233.7|91208.7|91236.7|91211.7|91236.9|91211.9|91232.5|91207.5|39
1638896830000|2021-12-07 17:07:10|91235.6|91210.6|91236.2|91211.2|91237.1|91212.1|91234.1|91209.1|40
1638896840000|2021-12-07 17:07:20|91236.1|91211.1|91234.3|91209.3|91236.9|91211.9|91233.7|91208.7|39
1638896850000|2021-12-07 17:07:30|91234.2|91209.2|91236.2|91211.2|91236.3|91211.3|91233.7|91208.7|38
1638896860000|2021-12-07 17:07:40|91236.5|91211.5|91233|91208|91236.5|91211.5|91232|91207|36
1638896870000|2021-12-07 17:07:50|91230.7|91205.7|91229.3|91204.3|91231.7|91206.7|91228.6|91203.6|30
1638896880000|2021-12-07 17:08:00|91229.2|91204.2|91232|91207|91233|91208|91229|91204|31
1638896890000|2021-12-07 17:08:10|91232.3|91207.3|91229.5|91204.5|91232.4|91207.4|91226.9|91201.9|35
1638896900000|2021-12-07 17:08:20|91229.4|91204.4|91228.4|91203.4|91230.5|91205.5|91227.5|91202.5|33
1638896910000|2021-12-07 17:08:30|91228.5|91203.5|91229.9|91204.9|91230.4|91205.4|91227.9|91202.9|33
1638896920000|2021-12-07 17:08:40|91229.8|91204.8|91234.1|91209.1|91236|91211|91228.7|91203.7|40
1638896930000|2021-12-07 17:08:50|91233.7|91208.7|91230.7|91205.7|91236.6|91211.6|91229.9|91204.9|37
1638896940000|2021-12-07 17:09:00|91230.6|91205.6|91226.2|91201.2|91231.3|91206.3|91225.3|91200.3|44
1638896950000|2021-12-07 17:09:10|91226.1|91201.1|91227.3|91202.3|91228.6|91203.6|91225.9|91200.9|37
1638896960000|2021-12-07 17:09:20|91227|91202|91227|91202|91228.1|91203.1|91225.7|91200.7|24
1638896970000|2021-12-07 17:09:30|91226.8|91201.8|91223.6|91198.6|91227|91202|91221.8|91196.8|44
1638896980000|2021-12-07 17:09:40|91223.8|91198.8|91222.3|91197.3|91227.5|91202.5|91221.2|91196.2|44
1638896990000|2021-12-07 17:09:50|91222.7|91197.7|91222.3|91197.3|91222.7|91197.7|91220.9|91195.9|35
1638897000000|2021-12-07 17:10:00|91222.2|91197.2|91218.4|91193.4|91222.4|91197.4|91217.5|91192.5|40
1638897010000|2021-12-07 17:10:10|91218.3|91193.3|91218.8|91193.8|91220.8|91195.8|91217.6|91192.6|43
1638897020000|2021-12-07 17:10:20|91218.9|91193.9|91218.2|91193.2|91219.9|91194.9|91217.4|91192.4|35
1638897030000|2021-12-07 17:10:30|91218|91193|91214.9|91189.9|91218.5|91193.5|91214.7|91189.7|46
1638897040000|2021-12-07 17:10:40|91214.1|91189.1|91213.6|91188.6|91215.8|91190.8|91213|91188|36
1638897050000|2021-12-07 17:10:50|91213.5|91188.5|91215.7|91190.7|91215.9|91190.9|91213.3|91188.3|27
1638897060000|2021-12-07 17:11:00|91215.2|91190.2|91215.6|91190.6|91219.2|91194.2|91215.1|91190.1|39
1638897070000|2021-12-07 17:11:10|91215.9|91190.9|91210.7|91185.7|91215.9|91190.9|91209.1|91184.1|42
1638897080000|2021-12-07 17:11:20|91211|91186|91210.5|91185.5|91213.7|91188.7|91209.6|91184.6|34
1638897090000|2021-12-07 17:11:30|91210.3|91185.3|91211|91186|91213.7|91188.7|91210.3|91185.3|29
1638897100000|2021-12-07 17:11:40|91211.1|91186.1|91211.9|91186.9|91212.1|91187.1|91210.8|91185.8|33
1638897110000|2021-12-07 17:11:50|91211.6|91186.6|91213.6|91188.6|91215|91190|91211.6|91186.6|28
1638897120000|2021-12-07 17:12:00|91213.4|91188.4|91220|91195|91221.4|91196.4|91211.6|91186.6|52
1638897130000|2021-12-07 17:12:10|91220.6|91195.6|91218.1|91193.1|91220.9|91195.9|91213.1|91188.1|50
1638897140000|2021-12-07 17:12:20|91217.9|91192.9|91216.8|91191.8|91218.9|91193.9|91214.5|91189.5|48
1638897150000|2021-12-07 17:12:30|91216.4|91191.4|91220.4|91195.4|91220.4|91195.4|91215.7|91190.7|42
1638897160000|2021-12-07 17:12:40|91221.4|91196.4|91226.2|91201.2|91228.5|91203.5|91219.9|91194.9|52
1638897170000|2021-12-07 17:12:50|91226.3|91201.3|91224.2|91199.2|91226.9|91201.9|91222.8|91197.8|33
1638897180000|2021-12-07 17:13:00|91224|91199|91228.2|91203.2|91228.2|91203.2|91220.6|91195.6|59
1638897190000|2021-12-07 17:13:10|91228|91203|91224.8|91199.8|91228.5|91203.5|91223|91198|53
1638897200000|2021-12-07 17:13:20|91224.7|91199.7|91227|91202|91227.1|91202.1|91224.5|91199.5|37
1638897210000|2021-12-07 17:13:30|91227.1|91202.1|91224.2|91199.2|91227.7|91202.7|91224.2|91199.2|47
1638897220000|2021-12-07 17:13:40|91224.6|91199.6|91225.1|91200.1|91226.3|91201.3|91220.8|91195.8|38
1638897230000|2021-12-07 17:13:50|91225.2|91200.2|91229.8|91204.8|91230|91205|91221.3|91196.3|49
1638897240000|2021-12-07 17:14:00|91230.8|91205.8|91230.4|91205.4|91234.9|91209.9|91229.4|91204.4|47
1638897250000|2021-12-07 17:14:10|91230.6|91205.6|91222.4|91197.4|91231.7|91206.7|91220.9|91195.9|50
1638897260000|2021-12-07 17:14:20|91222.6|91197.6|91222.9|91197.9|91223.4|91198.4|91220.2|91195.2|46
1638897270000|2021-12-07 17:14:30|91222.7|91197.7|91222.3|91197.3|91223.3|91198.3|91221.4|91196.4|28
1638897280000|2021-12-07 17:14:40|91223.3|91198.3|91223.5|91198.5|91223.9|91198.9|91221.4|91196.4|30
1638897290000|2021-12-07 17:14:50|91223.7|91198.7|91226.2|91201.2|91226.3|91201.3|91223.3|91198.3|39
1638897300000|2021-12-07 17:15:00|91225.6|91200.6|91227.8|91202.8|91229.9|91204.9|91224.9|91199.9|46
1638897310000|2021-12-07 17:15:10|91229.8|91204.8|91232.4|91207.4|91233.4|91208.4|91229.8|91204.8|51
1638897320000|2021-12-07 17:15:20|91232.8|91207.8|91234.5|91209.5|91235.9|91210.9|91231.5|91206.5|40
1638897330000|2021-12-07 17:15:30|91235.1|91210.1|91240|91215|91240.9|91215.9|91234.4|91209.4|44
1638897340000|2021-12-07 17:15:40|91239.8|91214.8|91241.4|91216.4|91241.8|91216.8|91239.8|91214.8|34
1638897350000|2021-12-07 17:15:50|91240.9|91215.9|91240.8|91215.8|91241.1|91216.1|91239.7|91214.7|22
1638897360000|2021-12-07 17:16:00|91240.9|91215.9|91241|91216|91241.5|91216.5|91236.4|91211.4|29
1638897370000|2021-12-07 17:16:10|91241.4|91216.4|91247|91222|91247.5|91222.5|91241.4|91216.4|42
1638897380000|2021-12-07 17:16:20|91246.7|91221.7|91255|91230|91255.9|91230.9|91246|91221|50
1638897390000|2021-12-07 17:16:30|91254.4|91229.4|91252.8|91227.8|91255.1|91230.1|91251.1|91226.1|39
1638897400000|2021-12-07 17:16:40|91254.2|91229.2|91254.4|91229.4|91257.2|91232.2|91250|91225|47
1638897410000|2021-12-07 17:16:50|91252.1|91227.1|91249.7|91224.7|91254.8|91229.8|91241|91216|51
1638897420000|2021-12-07 17:17:00|91248.9|91223.9|91248.1|91223.1|91250.2|91225.2|91246.9|91221.9|45
1638897430000|2021-12-07 17:17:10|91247.7|91222.7|91247.2|91222.2|91250.8|91225.8|91246.9|91221.9|45
1638897440000|2021-12-07 17:17:20|91247.1|91222.1|91248.1|91223.1|91250|91225|91246.7|91221.7|33
1638897450000|2021-12-07 17:17:30|91248.2|91223.2|91248.8|91223.8|91249.2|91224.2|91247.7|91222.7|23
1638897460000|2021-12-07 17:17:40|91248.6|91223.6|91251.8|91226.8|91251.8|91226.8|91248|91223|26
1638897470000|2021-12-07 17:17:50|91250.4|91225.4|91256|91231|91256.8|91231.8|91250.4|91225.4|49
1638897480000|2021-12-07 17:18:00|91255.4|91230.4|91255.1|91230.1|91255.8|91230.8|91253.3|91228.3|39
1638897490000|2021-12-07 17:18:10|91254.2|91229.2|91254.8|91229.8|91256.2|91231.2|91249.9|91224.9|49
1638897500000|2021-12-07 17:18:20|91255.2|91230.2|91257.5|91232.5|91258.1|91233.1|91253.7|91228.7|39
1638897510000|2021-12-07 17:18:30|91257|91232|91259.9|91234.9|91261.5|91236.5|91249.8|91224.8|50
1638897520000|2021-12-07 17:18:40|91259.8|91234.8|91263.8|91238.8|91264.7|91239.7|91259.5|91234.5|43
1638897530000|2021-12-07 17:18:50|91263.3|91238.3|91274.2|91249.2|91288.1|91250.6|91261.9|91236.9|60
1638897540000|2021-12-07 17:19:00|91273.6|91248.6|91272.9|91247.9|91279.9|91254.9|91272.9|91247.9|59
1638897550000|2021-12-07 17:19:10|91273.1|91248.1|91277.7|91252.7|91278.9|91253.9|91272.6|91247.6|35
1638897560000|2021-12-07 17:19:20|91277.3|91252.3|91277.2|91252.2|91279.6|91254.6|91274.7|91249.7|51
1638897570000|2021-12-07 17:19:30|91276.7|91251.7|91282.2|91257.2|91284.2|91259.2|91273.9|91248.9|46
1638897580000|2021-12-07 17:19:40|91283.2|91258.2|91281.2|91256.2|91283.3|91258.3|91276.6|91251.6|43
1638897590000|2021-12-07 17:19:50|91281.3|91256.3|91278.6|91253.6|91281.3|91256.3|91274.8|91249.8|41
1638897600000|2021-12-07 17:20:00|91279.1|91254.1|91283.6|91258.6|91283.6|91258.6|91276.8|91251.8|39
1638897610000|2021-12-07 17:20:10|91286.4|91261.4|91281.5|91256.5|91289.3|91264.3|91277.4|91252.4|69
1638897620000|2021-12-07 17:20:20|91280.7|91255.7|91279.2|91254.2|91282|91257|91277.4|91252.4|47
1638897630000|2021-12-07 17:20:30|91278.8|91253.8|91286.8|91261.8|91286.8|91261.8|91278.8|91253.8|41
1638897640000|2021-12-07 17:20:40|91286|91261|91282|91257|91287.2|91262.2|91280.1|91255.1|55
1638897650000|2021-12-07 17:20:50|91282.1|91257.1|91280.1|91255.1|91283.9|91258.9|91278.9|91253.9|35
1638897660000|2021-12-07 17:21:00|91279.8|91254.8|91276|91251|91282.7|91257.7|91276|91251|44
1638897670000|2021-12-07 17:21:10|91273.6|91248.6|91280.2|91255.2|91281.9|91256.9|91273.6|91248.6|56
1638897680000|2021-12-07 17:21:20|91280.7|91255.7|91276.9|91251.9|91281.2|91256.2|91275.7|91250.7|48
1638897690000|2021-12-07 17:21:30|91276.8|91251.8|91275.7|91250.7|91278.1|91253.1|91274.6|91249.6|27
1638897700000|2021-12-07 17:21:40|91275.5|91250.5|91272.2|91247.2|91275.5|91250.5|91271.7|91246.7|39
1638897710000|2021-12-07 17:21:50|91272.7|91247.7|91277.2|91252.2|91277.2|91252.2|91272.2|91247.2|41
1638897720000|2021-12-07 17:22:00|91275.6|91250.6|91274|91249|91275.7|91250.7|91273.4|91248.4|31
1638897730000|2021-12-07 17:22:10|91273.7|91248.7|91272.6|91247.6|91275.7|91250.7|91272.6|91247.6|39
1638897740000|2021-12-07 17:22:20|91272.9|91247.9|91273.8|91248.8|91275.9|91250.9|91272.3|91247.3|48
1638897750000|2021-12-07 17:22:30|91273.7|91248.7|91272.8|91247.8|91273.7|91248.7|91270.8|91245.8|33
1638897760000|2021-12-07 17:22:40|91272.9|91247.9|91271.1|91246.1|91273|91248|91271|91246|22
1638897770000|2021-12-07 17:22:50|91270.9|91245.9|91268.8|91243.8|91271.7|91246.7|91267.8|91242.8|44
1638897780000|2021-12-07 17:23:00|91269.4|91244.4|91267.7|91242.7|91270.5|91245.5|91267.4|91242.4|50
1638897790000|2021-12-07 17:23:10|91268.9|91243.9|91269.1|91244.1|91271.2|91246.2|91268.4|91243.4|44
1638897800000|2021-12-07 17:23:20|91269.6|91244.6|91269|91244|91271.4|91246.4|91265.6|91240.6|56
1638897810000|2021-12-07 17:23:30|91268.9|91243.9|91269.8|91244.8|91270.2|91245.2|91268.2|91243.2|37
1638897820000|2021-12-07 17:23:40|91270|91245|91266.5|91241.5|91270|91245|91266|91241|41
1638897830000|2021-12-07 17:23:50|91266.9|91241.9|91267.9|91242.9|91269.5|91244.5|91266.2|91241.2|42
1638897840000|2021-12-07 17:24:00|91267.4|91242.4|91266.5|91241.5|91267.9|91242.9|91266|91241|30
1638897850000|2021-12-07 17:24:10|91266.3|91241.3|91265.5|91240.5|91268|91243|91264.2|91239.2|44
1638897860000|2021-12-07 17:24:20|91265.7|91240.7|91266.1|91241.1|91266.3|91241.3|91262.1|91237.1|55
1638897870000|2021-12-07 17:24:30|91266.3|91241.3|91268.4|91243.4|91269.7|91244.7|91265.5|91240.5|55
1638897880000|2021-12-07 17:24:40|91268.6|91243.6|91270.6|91245.6|91271.2|91246.2|91268.3|91243.3|36
1638897890000|2021-12-07 17:24:50|91270.4|91245.4|91271.6|91246.6|91271.8|91246.8|91269.3|91244.3|33
1638897900000|2021-12-07 17:25:00|91271.2|91246.2|91272.1|91247.1|91272.8|91247.8|91270.3|91245.3|34
1638897910000|2021-12-07 17:25:10|91272.3|91247.3|91272|91247|91272.9|91247.9|91270.8|91245.8|35
1638897920000|2021-12-07 17:25:20|91272.4|91247.4|91271.9|91246.9|91272.7|91247.7|91271.6|91246.6|30
1638897930000|2021-12-07 17:25:30|91271.7|91246.7|91272.6|91247.6|91272.9|91247.9|91270.6|91245.6|20
1638897940000|2021-12-07 17:25:40|91272.1|91247.1|91273.4|91248.4|91274.3|91249.3|91271.1|91246.1|35
1638897950000|2021-12-07 17:25:50|91273.3|91248.3|91272.3|91247.3|91274.4|91249.4|91271.1|91246.1|44
1638897960000|2021-12-07 17:26:00|91272.4|91247.4|91274.8|91249.8|91274.8|91249.8|91272|91247|39
1638897970000|2021-12-07 17:26:10|91274.4|91249.4|91294.3|91269.3|91294.5|91269.5|91274.4|91249.4|58
1638897980000|2021-12-07 17:26:20|91296|91271|91295.2|91270.2|91296.4|91271.4|91292.8|91267.8|63
1638897990000|2021-12-07 17:26:30|91295.1|91270.1|91306.5|91281.5|91308.3|91283.3|91295.1|91270.1|56
1638898000000|2021-12-07 17:26:40|91306.2|91281.2|91309.1|91284.1|91309.1|91284.1|91301.6|91276.6|50
1638898010000|2021-12-07 17:26:50|91306.5|91281.5|91301.7|91276.7|91307.4|91282.4|91300.8|91275.8|56
1638898020000|2021-12-07 17:27:00|91300.9|91275.9|91299.9|91274.9|91304.8|91279.8|91299.9|91274.9|55
1638898030000|2021-12-07 17:27:10|91300.3|91275.3|91296.8|91271.8|91300.3|91275.3|91292.5|91267.5|58
1638898040000|2021-12-07 17:27:20|91297.2|91272.2|91295.7|91270.7|91297.7|91272.7|91295.2|91270.2|41
1638898050000|2021-12-07 17:27:30|91295.6|91270.6|91295.2|91270.2|91296.8|91271.8|91294.7|91269.7|32
1638898060000|2021-12-07 17:27:40|91295.3|91270.3|91289.8|91264.8|91295.8|91270.8|91289|91264|47
1638898070000|2021-12-07 17:27:50|91290.2|91265.2|91289.1|91264.1|91291.5|91266.5|91287.8|91262.8|39
1638898080000|2021-12-07 17:28:00|91289.3|91264.3|91287.1|91262.1|91290.8|91265.8|91286.2|91261.2|43
1638898090000|2021-12-07 17:28:10|91287.4|91262.4|91287.7|91262.7|91288.1|91263.1|91286.9|91261.9|36
1638898100000|2021-12-07 17:28:20|91287.8|91262.8|91289.5|91264.5|91289.6|91264.6|91286.8|91261.8|30
1638898110000|2021-12-07 17:28:30|91289.1|91264.1|91287.1|91262.1|91290.5|91265.5|91287.1|91262.1|48
1638898120000|2021-12-07 17:28:40|91287.3|91262.3|91295.3|91270.3|91298.1|91273.1|91287.1|91262.1|47
1638898130000|2021-12-07 17:28:50|91295.4|91270.4|91300.6|91275.6|91300.6|91275.6|91295.3|91270.3|43
1638898140000|2021-12-07 17:29:00|91301.3|91276.3|91302.6|91277.6|91303.8|91278.8|91300.9|91275.9|52
1638898150000|2021-12-07 17:29:10|91301.7|91276.7|91300.7|91275.7|91302|91277|91296|91271|48
1638898160000|2021-12-07 17:29:20|91300.3|91275.3|91299.2|91274.2|91301.6|91276.6|91298.1|91273.1|41
1638898170000|2021-12-07 17:29:30|91299.3|91274.3|91308.3|91283.3|91308.4|91283.4|91298.6|91273.6|60
1638898180000|2021-12-07 17:29:40|91308.4|91283.4|91311.4|91286.4|91312.1|91287.1|91307.9|91282.9|50
1638898190000|2021-12-07 17:29:50|91311.2|91286.2|91309.6|91284.6|91312.2|91287.2|91309.6|91284.6|37
1638898200000|2021-12-07 17:30:00|91309.7|91284.7|91309.4|91284.4|91310.7|91285.7|91308.7|91283.7|39
1638898210000|2021-12-07 17:30:10|91309.3|91284.3|91311.1|91286.1|91311.2|91286.2|91308.4|91283.4|38
1638898220000|2021-12-07 17:30:20|91310.7|91285.7|91310.7|91285.7|91311.4|91286.4|91310.4|91285.4|24
1638898230000|2021-12-07 17:30:30|91310.9|91285.9|91311.5|91286.5|91311.7|91286.7|91309.8|91284.8|31
1638898240000|2021-12-07 17:30:40|91311.3|91286.3|91311.5|91286.5|91312.4|91287.4|91311.1|91286.1|28
1638898250000|2021-12-07 17:30:50|91311.7|91286.7|91309.6|91284.6|91311.7|91286.7|91308.8|91283.8|47
1638898260000|2021-12-07 17:31:00|91309.9|91284.9|91311.2|91286.2|91313.2|91288.2|91308.9|91283.9|48
1638898270000|2021-12-07 17:31:10|91311|91286|91310.5|91285.5|91312.8|91287.8|91309.4|91284.4|43
1638898280000|2021-12-07 17:31:20|91310.6|91285.6|91310.7|91285.7|91310.8|91285.8|91310|91285|34
1638898290000|2021-12-07 17:31:30|91310.6|91285.6|91309.6|91284.6|91311.3|91286.3|91307.9|91282.9|53
1638898300000|2021-12-07 17:31:40|91310.5|91285.5|91319.1|91294.1|91322.7|91297.7|91310|91285|52
1638898310000|2021-12-07 17:31:50|91319.2|91294.2|91317.6|91292.6|91319.2|91294.2|91316.8|91291.8|44
1638898320000|2021-12-07 17:32:00|91318.6|91293.6|91317.9|91292.9|91320.9|91295.9|91316|91291|47
1638898330000|2021-12-07 17:32:10|91317.5|91292.5|91318.1|91293.1|91319.8|91294.8|91316|91291|42
1638898340000|2021-12-07 17:32:20|91318.3|91293.3|91315.6|91290.6|91318.3|91293.3|91314.6|91289.6|36
1638898350000|2021-12-07 17:32:30|91316.1|91291.1|91315.3|91290.3|91316.4|91291.4|91311.8|91286.8|48
1638898360000|2021-12-07 17:32:40|91316.4|91291.4|91314.6|91289.6|91317.4|91292.4|91313.8|91288.8|40
1638898370000|2021-12-07 17:32:50|91314.8|91289.8|91313.2|91288.2|91317|91292|91310.8|91285.8|44
1638898380000|2021-12-07 17:33:00|91313.4|91288.4|91307.5|91282.5|91314.4|91289.4|91306.8|91281.8|44
1638898390000|2021-12-07 17:33:10|91307.6|91282.6|91314.7|91289.7|91315.2|91290.2|91307.3|91282.3|44
1638898400000|2021-12-07 17:33:20|91315.1|91290.1|91315.4|91290.4|91318|91293|91314.9|91289.9|49
1638898410000|2021-12-07 17:33:30|91315|91290|91315.4|91290.4|91315.9|91290.9|91312.7|91287.7|53
1638898420000|2021-12-07 17:33:40|91315|91290|91315.6|91290.6|91317.3|91292.3|91313.7|91288.7|38
1638898430000|2021-12-07 17:33:50|91315.5|91290.5|91311.6|91286.6|91315.5|91290.5|91311|91286|46
1638898440000|2021-12-07 17:34:00|91311.7|91286.7|91308.3|91283.3|91312.2|91287.2|91307.5|91282.5|42
1638898450000|2021-12-07 17:34:10|91308.2|91283.2|91308.6|91283.6|91309.2|91284.2|91307.8|91282.8|42
1638898460000|2021-12-07 17:34:20|91308.7|91283.7|91309.7|91284.7|91313.4|91288.4|91307.3|91282.3|50
1638898470000|2021-12-07 17:34:30|91310|91285|91309.1|91284.1|91310|91285|91308.2|91283.2|16
1638898480000|2021-12-07 17:34:40|91309.2|91284.2|91307.2|91282.2|91309.2|91284.2|91303.8|91278.8|40
1638898490000|2021-12-07 17:34:50|91308.8|91283.8|91306.1|91281.1|91308.8|91283.8|91305.7|91280.7|34
1638898500000|2021-12-07 17:35:00|91306.7|91281.7|91303.8|91278.8|91308.2|91283.2|91303|91278|38
1638898510000|2021-12-07 17:35:10|91304.1|91279.1|91303.3|91278.3|91304.8|91279.8|91302.2|91277.2|26
1638898520000|2021-12-07 17:35:20|91302.1|91277.1|91302.2|91277.2|91303.1|91278.1|91301|91276|27
1638898530000|2021-12-07 17:35:30|91302|91277|91299.7|91274.7|91303.1|91278.1|91299.7|91274.7|27
1638898540000|2021-12-07 17:35:40|91299.6|91274.6|91302.3|91277.3|91303.3|91278.3|91299.6|91274.6|34
1638898550000|2021-12-07 17:35:50|91302.6|91277.6|91300.6|91275.6|91303.7|91278.7|91300.6|91275.6|30
1638898560000|2021-12-07 17:36:00|91300.9|91275.9|91303.1|91278.1|91304.6|91279.6|91297.6|91272.6|48
1638898570000|2021-12-07 17:36:10|91303.2|91278.2|91306|91281|91307.1|91282.1|91301.8|91276.8|27
1638898580000|2021-12-07 17:36:20|91306.5|91281.5|91304.4|91279.4|91307.3|91282.3|91304.4|91279.4|37
1638898590000|2021-12-07 17:36:30|91304.6|91279.6|91301.5|91276.5|91306|91281|91301.5|91276.5|35
1638898600000|2021-12-07 17:36:40|91301.3|91276.3|91304.9|91279.9|91306.8|91281.8|91301.3|91276.3|43
1638898610000|2021-12-07 17:36:50|91304.8|91279.8|91304.3|91279.3|91304.8|91279.8|91303.4|91278.4|24
1638898620000|2021-12-07 17:37:00|91304.4|91279.4|91305.1|91280.1|91305.1|91280.1|91303.8|91278.8|24
1638898630000|2021-12-07 17:37:10|91304.9|91279.9|91300|91275|91304.9|91279.9|91299.3|91274.3|31
1638898640000|2021-12-07 17:37:20|91300.7|91275.7|91301.5|91276.5|91301.5|91276.5|91298|91273|51
1638898650000|2021-12-07 17:37:30|91301.4|91276.4|91301.5|91276.5|91302.7|91277.7|91300.7|91275.7|22
1638898660000|2021-12-07 17:37:40|91301.3|91276.3|91304.8|91279.8|91306.3|91281.3|91300.7|91275.7|32
1638898670000|2021-12-07 17:37:50|91305.7|91280.7|91312.3|91287.3|91313.2|91288.2|91305.7|91280.7|56
1638898680000|2021-12-07 17:38:00|91313.2|91288.2|91312.5|91287.5|91314.4|91289.4|91311.3|91286.3|34
1638898690000|2021-12-07 17:38:10|91312.1|91287.1|91311.8|91286.8|91313.2|91288.2|91311.1|91286.1|28
1638898700000|2021-12-07 17:38:20|91311.9|91286.9|91310.5|91285.5|91312.7|91287.7|91310.1|91285.1|26
1638898710000|2021-12-07 17:38:30|91310.1|91285.1|91310.4|91285.4|91311.5|91286.5|91308.2|91283.2|52
1638898720000|2021-12-07 17:38:40|91311.1|91286.1|91308.4|91283.4|91311.1|91286.1|91306.9|91281.9|54
1638898730000|2021-12-07 17:38:50|91307.7|91282.7|91307|91282|91308.4|91283.4|91306|91281|47
1638898740000|2021-12-07 17:39:00|91306.8|91281.8|91307.1|91282.1|91308.2|91283.2|91306.7|91281.7|36
1638898750000|2021-12-07 17:39:10|91307|91282|91306.6|91281.6|91307.6|91282.6|91306.6|91281.6|30
1638898760000|2021-12-07 17:39:20|91306.3|91281.3|91307.5|91282.5|91308.9|91283.9|91304.9|91279.9|50
1638898770000|2021-12-07 17:39:30|91308.2|91283.2|91305|91280|91308.7|91283.7|91304.7|91279.7|55
1638898780000|2021-12-07 17:39:40|91305.3|91280.3|91307.5|91282.5|91308.1|91283.1|91305.3|91280.3|38
1638898790000|2021-12-07 17:39:50|91307.3|91282.3|91307.1|91282.1|91307.5|91282.5|91305.2|91280.2|17
1638898800000|2021-12-07 17:40:00|91307|91282|91306.7|91281.7|91307.2|91282.2|91305.5|91280.5|26
1638898810000|2021-12-07 17:40:10|91307|91282|91306.7|91281.7|91307.7|91282.7|91303.1|91278.1|49
1638898820000|2021-12-07 17:40:20|91306.6|91281.6|91307.1|91282.1|91308|91283|91306.4|91281.4|26
1638898830000|2021-12-07 17:40:30|91307.2|91282.2|91306.6|91281.6|91307.5|91282.5|91306.3|91281.3|22
1638898840000|2021-12-07 17:40:40|91306.7|91281.7|91306.2|91281.2|91306.7|91281.7|91305.7|91280.7|26
1638898850000|2021-12-07 17:40:50|91306|91281|91304.9|91279.9|91306.4|91281.4|91303.8|91278.8|46
1638898860000|2021-12-07 17:41:00|91305.3|91280.3|91304.5|91279.5|91306.5|91281.5|91303.5|91278.5|38
1638898870000|2021-12-07 17:41:10|91305|91280|91304.3|91279.3|91305.1|91280.1|91304.1|91279.1|20
1638898880000|2021-12-07 17:41:20|91304.5|91279.5|91306|91281|91306|91281|91303.7|91278.7|20
1638898890000|2021-12-07 17:41:30|91305.9|91280.9|91307.2|91282.2|91308.3|91283.3|91305.7|91280.7|28
1638898900000|2021-12-07 17:41:40|91308|91283|91305.4|91280.4|91308|91283|91304.5|91279.5|35
1638898910000|2021-12-07 17:41:50|91305.9|91280.9|91306.3|91281.3|91306.5|91281.5|91304.3|91279.3|32
1638898920000|2021-12-07 17:42:00|91306.1|91281.1|91297.6|91272.6|91306.1|91281.1|91296.8|91271.8|54
1638898930000|2021-12-07 17:42:10|91296.8|91271.8|91297.7|91272.7|91298.1|91273.1|91296|91271|40
1638898940000|2021-12-07 17:42:20|91297.8|91272.8|91300.2|91275.2|91302.1|91277.1|91297.4|91272.4|39
1638898950000|2021-12-07 17:42:30|91300.5|91275.5|91301.3|91276.3|91301.3|91276.3|91299.8|91274.8|30
1638898960000|2021-12-07 17:42:40|91300.6|91275.6|91298.5|91273.5|91300.8|91275.8|91298.5|91273.5|28
1638898970000|2021-12-07 17:42:50|91298.8|91273.8|91300.8|91275.8|91301.5|91276.5|91298.8|91273.8|37
1638898980000|2021-12-07 17:43:00|91300.9|91275.9|91299.1|91274.1|91302.2|91277.2|91296.5|91271.5|51
1638898990000|2021-12-07 17:43:10|91299.4|91274.4|91304.4|91279.4|91306.1|91281.1|91298.9|91273.9|61
1638899000000|2021-12-07 17:43:20|91304.7|91279.7|91304.1|91279.1|91305.6|91280.6|91303.2|91278.2|51
1638899010000|2021-12-07 17:43:30|91304|91279|91301.2|91276.2|91304|91279|91297.7|91272.7|55
1638899020000|2021-12-07 17:43:40|91300.2|91275.2|91300.7|91275.7|91301.3|91276.3|91297.7|91272.7|53
1638899030000|2021-12-07 17:43:50|91300.9|91275.9|91301.6|91276.6|91301.6|91276.6|91298.2|91273.2|43
1638899040000|2021-12-07 17:44:00|91301.5|91276.5|91295.1|91270.1|91301.5|91276.5|91293.3|91268.3|40
1638899050000|2021-12-07 17:44:10|91295.4|91270.4|91296.7|91271.7|91296.7|91271.7|91291.3|91266.3|43
1638899060000|2021-12-07 17:44:20|91296.6|91271.6|91300.7|91275.7|91301.4|91276.4|91296.5|91271.5|39
1638899070000|2021-12-07 17:44:30|91300.9|91275.9|91297.5|91272.5|91303.7|91278.7|91296.6|91271.6|47
1638899080000|2021-12-07 17:44:40|91297.6|91272.6|91299.1|91274.1|91299.1|91274.1|91297.2|91272.2|29
1638899090000|2021-12-07 17:44:50|91299.2|91274.2|91301.3|91276.3|91301.8|91276.8|91299.1|91274.1|31
1638899100000|2021-12-07 17:45:00|91299.9|91274.9|91299.8|91274.8|91300.4|91275.4|91298.3|91273.3|31
1638899110000|2021-12-07 17:45:10|91299.7|91274.7|91296.2|91271.2|91299.8|91274.8|91295.6|91270.6|37
1638899120000|2021-12-07 17:45:20|91296.7|91271.7|91296.1|91271.1|91297.1|91272.1|91295.9|91270.9|30
1638899130000|2021-12-07 17:45:30|91296.2|91271.2|91299.6|91274.6|91300.2|91275.2|91295.9|91270.9|22
1638899140000|2021-12-07 17:45:40|91299.7|91274.7|91299.2|91274.2|91301|91276|91298.9|91273.9|34
1638899150000|2021-12-07 17:45:50|91298.9|91273.9|91302.3|91277.3|91304.3|91279.3|91298.9|91273.9|22
1638899160000|2021-12-07 17:46:00|91302.5|91277.5|91304.4|91279.4|91304.4|91279.4|91301.5|91276.5|41
1638899170000|2021-12-07 17:46:10|91304.6|91279.6|91299.4|91274.4|91304.6|91279.6|91298.9|91273.9|52
1638899180000|2021-12-07 17:46:20|91299.2|91274.2|91296.8|91271.8|91299.9|91274.9|91296.8|91271.8|43
1638899190000|2021-12-07 17:46:30|91296.7|91271.7|91295.3|91270.3|91298.1|91273.1|91294.7|91269.7|26
1638899200000|2021-12-07 17:46:40|91295.2|91270.2|91294.9|91269.9|91297|91272|91294.8|91269.8|29
1638899210000|2021-12-07 17:46:50|91295.2|91270.2|91296.8|91271.8|91296.9|91271.9|91295.2|91270.2|25
1638899220000|2021-12-07 17:47:00|91296.9|91271.9|91300.3|91275.3|91300.8|91275.8|91296.8|91271.8|36
1638899230000|2021-12-07 17:47:10|91300.5|91275.5|91300.9|91275.9|91300.9|91275.9|91299.5|91274.5|26
1638899240000|2021-12-07 17:47:20|91300.7|91275.7|91304.8|91279.8|91305.7|91280.7|91300.3|91275.3|29
1638899250000|2021-12-07 17:47:30|91304|91279|91307.1|91282.1|91307.2|91282.2|91303.7|91278.7|46
1638899260000|2021-12-07 17:47:40|91306.9|91281.9|91306.3|91281.3|91307.5|91282.5|91305.6|91280.6|58
1638899270000|2021-12-07 17:47:50|91306|91281|91306|91281|91308|91283|91305.8|91280.8|49
1638899280000|2021-12-07 17:48:00|91305.8|91280.8|91306|91281|91307.3|91282.3|91304.3|91279.3|48
1638899290000|2021-12-07 17:48:10|91306.2|91281.2|91308.2|91283.2|91308.2|91283.2|91305|91280|46
1638899300000|2021-12-07 17:48:20|91307.6|91282.6|91306.8|91281.8|91308.1|91283.1|91304.9|91279.9|32
1638899310000|2021-12-07 17:48:30|91305.9|91280.9|91303.8|91278.8|91307.4|91282.4|91301.2|91276.2|34
1638899320000|2021-12-07 17:48:40|91303.2|91278.2|91305.4|91280.4|91305.8|91280.8|91302.2|91277.2|37
1638899330000|2021-12-07 17:48:50|91305.3|91280.3|91305.3|91280.3|91305.4|91280.4|91304.2|91279.2|27
1638899340000|2021-12-07 17:49:00|91305.1|91280.1|91302.7|91277.7|91307|91282|91302.7|91277.7|40
1638899350000|2021-12-07 17:49:10|91304.1|91279.1|91305|91280|91306.6|91281.6|91302.4|91277.4|45
1638899360000|2021-12-07 17:49:20|91304.8|91279.8|91303.6|91278.6|91304.8|91279.8|91302.1|91277.1|29
1638899370000|2021-12-07 17:49:30|91303.8|91278.8|91306.3|91281.3|91306.4|91281.4|91303.1|91278.1|45
1638899380000|2021-12-07 17:49:40|91306|91281|91303.8|91278.8|91306.2|91281.2|91303.5|91278.5|27
1638899390000|2021-12-07 17:49:50|91303.9|91278.9|91302|91277|91305.2|91280.2|91302|91277|27
1638899400000|2021-12-07 17:50:00|91301.8|91276.8|91300.3|91275.3|91301.8|91276.8|91298.3|91273.3|46
1638899410000|2021-12-07 17:50:10|91300|91275|91299.6|91274.6|91300.8|91275.8|91299.1|91274.1|31
1638899420000|2021-12-07 17:50:20|91300.5|91275.5|91304.1|91279.1|91304.1|91279.1|91300.2|91275.2|31
1638899430000|2021-12-07 17:50:30|91304.4|91279.4|91301.3|91276.3|91304.8|91279.8|91300.1|91275.1|38
1638899440000|2021-12-07 17:50:40|91300.9|91275.9|91300.6|91275.6|91304.1|91279.1|91299.2|91274.2|53
1638899450000|2021-12-07 17:50:50|91299|91274|91300.4|91275.4|91301.7|91276.7|91298.5|91273.5|36
1638899460000|2021-12-07 17:51:00|91300.6|91275.6|91301|91276|91301.4|91276.4|91300.2|91275.2|35
1638899470000|2021-12-07 17:51:10|91301.1|91276.1|91304.8|91279.8|91304.9|91279.9|91300.7|91275.7|24
1638899480000|2021-12-07 17:51:20|91304.5|91279.5|91304.6|91279.6|91307.4|91282.4|91300.8|91275.8|43
1638899490000|2021-12-07 17:51:30|91304.5|91279.5|91299.4|91274.4|91305.5|91280.5|91298.4|91273.4|59
1638899500000|2021-12-07 17:51:40|91299.7|91274.7|91301.1|91276.1|91302.8|91277.8|91299.2|91274.2|53
1638899510000|2021-12-07 17:51:50|91300.6|91275.6|91300.5|91275.5|91303.1|91278.1|91300.5|91275.5|35
1638899520000|2021-12-07 17:52:00|91301.1|91276.1|91301.3|91276.3|91302.3|91277.3|91300.7|91275.7|30
1638899530000|2021-12-07 17:52:10|91301.7|91276.7|91302.7|91277.7|91302.7|91277.7|91299.9|91274.9|29
1638899540000|2021-12-07 17:52:20|91300.2|91275.2|91304.6|91279.6|91306.2|91281.2|91300.2|91275.2|39
1638899550000|2021-12-07 17:52:30|91305.4|91280.4|91304.1|91279.1|91306.9|91281.9|91303.9|91278.9|32
1638899560000|2021-12-07 17:52:40|91304|91279|91299.4|91274.4|91304|91279|91299.2|91274.2|38
1638899570000|2021-12-07 17:52:50|91299.3|91274.3|91299.6|91274.6|91300.1|91275.1|91298.6|91273.6|24
1638899580000|2021-12-07 17:53:00|91299.5|91274.5|91300.3|91275.3|91300.6|91275.6|91299.5|91274.5|21
1638899590000|2021-12-07 17:53:10|91300.2|91275.2|91301.2|91276.2|91303.2|91278.2|91299.8|91274.8|40
1638899600000|2021-12-07 17:53:20|91301.6|91276.6|91301.1|91276.1|91301.9|91276.9|91300.9|91275.9|20
1638899610000|2021-12-07 17:53:30|91301.2|91276.2|91300|91275|91301.5|91276.5|91299.5|91274.5|33
1638899620000|2021-12-07 17:53:40|91300.3|91275.3|91302.5|91277.5|91302.6|91277.6|91300.1|91275.1|31
1638899630000|2021-12-07 17:53:50|91302.9|91277.9|91304.7|91279.7|91304.7|91279.7|91301.5|91276.5|20
1638899640000|2021-12-07 17:54:00|91305.3|91280.3|91300.9|91275.9|91305.3|91280.3|91299.3|91274.3|49
1638899650000|2021-12-07 17:54:10|91300.5|91275.5|91300.8|91275.8|91301.3|91276.3|91299.2|91274.2|13
1638899660000|2021-12-07 17:54:20|91300.5|91275.5|91299|91274|91301.5|91276.5|91299|91274|23
1638899670000|2021-12-07 17:54:30|91300.1|91275.1|91301.9|91276.9|91302.1|91277.1|91300|91275|18
1638899680000|2021-12-07 17:54:40|91302.5|91277.5|91302.4|91277.4|91303.2|91278.2|91300.7|91275.7|34
1638899690000|2021-12-07 17:54:50|91302.5|91277.5|91300.1|91275.1|91303|91278|91297.8|91272.8|36
1638899700000|2021-12-07 17:55:00|91298.8|91273.8|91298.8|91273.8|91299.6|91274.6|91295.1|91270.1|51
1638899710000|2021-12-07 17:55:10|91298.9|91273.9|91299|91274|91299.6|91274.6|91298.4|91273.4|29
1638899720000|2021-12-07 17:55:20|91298.9|91273.9|91296.7|91271.7|91299|91274|91296.6|91271.6|39
1638899730000|2021-12-07 17:55:30|91297.1|91272.1|91299.3|91274.3|91301.4|91276.4|91297.1|91272.1|34
1638899740000|2021-12-07 17:55:40|91299.2|91274.2|91298.3|91273.3|91300.5|91275.5|91297.8|91272.8|34
1638899750000|2021-12-07 17:55:50|91298.1|91273.1|91298.2|91273.2|91298.9|91273.9|91297.9|91272.9|26
1638899760000|2021-12-07 17:56:00|91298.3|91273.3|91299.9|91274.9|91299.9|91274.9|91298.1|91273.1|29
1638899770000|2021-12-07 17:56:10|91300.2|91275.2|91302.4|91277.4|91304|91279|91298|91273|53
1638899780000|2021-12-07 17:56:20|91303.3|91278.3|91302|91277|91304.8|91279.8|91300.5|91275.5|48
1638899790000|2021-12-07 17:56:30|91301.4|91276.4|91303.8|91278.8|91303.8|91278.8|91300.9|91275.9|44
1638899800000|2021-12-07 17:56:40|91303.9|91278.9|91303.2|91278.2|91304.3|91279.3|91302.8|91277.8|34
1638899810000|2021-12-07 17:56:50|91303.7|91278.7|91299.2|91274.2|91305.3|91280.3|91299.2|91274.2|55
1638899820000|2021-12-07 17:57:00|91299.4|91274.4|91301.3|91276.3|91301.5|91276.5|91299.4|91274.4|32
1638899830000|2021-12-07 17:57:10|91301.4|91276.4|91301.2|91276.2|91301.7|91276.7|91300.8|91275.8|35
1638899840000|2021-12-07 17:57:20|91301|91276|91299.4|91274.4|91301|91276|91299.1|91274.1|39
1638899850000|2021-12-07 17:57:30|91300.2|91275.2|91296.8|91271.8|91301.3|91276.3|91296.2|91271.2|36
1638899860000|2021-12-07 17:57:40|91296.4|91271.4|91296.5|91271.5|91298.3|91273.3|91295.8|91270.8|27
1638899870000|2021-12-07 17:57:50|91297|91272|91297.6|91272.6|91297.6|91272.6|91296.7|91271.7|29
1638899880000|2021-12-07 17:58:00|91297.1|91272.1|91294.7|91269.7|91297.2|91272.2|91290.6|91265.6|60
1638899890000|2021-12-07 17:58:10|91294.1|91269.1|91294.4|91269.4|91295.2|91270.2|91293.6|91268.6|37
1638899900000|2021-12-07 17:58:20|91294|91269|91295.6|91270.6|91296.1|91271.1|91291.6|91266.6|50
1638899910000|2021-12-07 17:58:30|91295.2|91270.2|91296|91271|91296.6|91271.6|91290.9|91265.9|56
1638899920000|2021-12-07 17:58:40|91295.1|91270.1|91295.6|91270.6|91297.5|91272.5|91294.1|91269.1|49
1638899930000|2021-12-07 17:58:50|91295.5|91270.5|91294.4|91269.4|91295.7|91270.7|91294.1|91269.1|40
1638899940000|2021-12-07 17:59:00|91294.3|91269.3|91293.1|91268.1|91295.9|91270.9|91291.2|91266.2|35
1638899950000|2021-12-07 17:59:10|91292.6|91267.6|91290.6|91265.6|91293.2|91268.2|91290.3|91265.3|55
1638899960000|2021-12-07 17:59:20|91290.7|91265.7|91290.1|91265.1|91291.1|91266.1|91288.7|91263.7|39
1638899970000|2021-12-07 17:59:30|91290|91265|91284.5|91259.5|91290.3|91265.3|91283.7|91258.7|50
1638899980000|2021-12-07 17:59:40|91284.7|91259.7|91284|91259|91286.1|91261.1|91284|91259|35
1638899990000|2021-12-07 17:59:50|91284.2|91259.2|91285.7|91260.7|91291.5|91266.5|91283.1|91258.1|38
1638900000000|2021-12-07 18:00:00|91285.5|91260.5|91290.7|91265.7|91291.3|91266.3|91284.8|91259.8|64
1638900010000|2021-12-07 18:00:10|91291|91266|91293.5|91268.5|91293.7|91268.7|91287|91262|59
1638900020000|2021-12-07 18:00:20|91292.9|91267.9|91293.9|91268.9|91297.6|91272.6|91292.9|91267.9|60
1638900030000|2021-12-07 18:00:30|91294.4|91269.4|91294.6|91269.6|91295.9|91270.9|91292.4|91267.4|52
1638900040000|2021-12-07 18:00:40|91294.3|91269.3|91294.7|91269.7|91295.8|91270.8|91293.7|91268.7|42
1638900050000|2021-12-07 18:00:50|91295.7|91270.7|91294.9|91269.9|91296.1|91271.1|91294.5|91269.5|31
1638900060000|2021-12-07 18:01:00|91294.8|91269.8|91297.6|91272.6|91301.3|91276.3|91293.9|91268.9|63
1638900070000|2021-12-07 18:01:10|91296.9|91271.9|91296.8|91271.8|91297|91272|91295.8|91270.8|34
1638900080000|2021-12-07 18:01:20|91296.6|91271.6|91303.2|91278.2|91303.2|91278.2|91295.9|91270.9|35
1638900090000|2021-12-07 18:01:30|91304.4|91279.4|91300.2|91275.2|91304.4|91279.4|91297.6|91272.6|49
1638900100000|2021-12-07 18:01:40|91300.6|91275.6|91301.1|91276.1|91302.2|91277.2|91299.8|91274.8|42
1638900110000|2021-12-07 18:01:50|91301.8|91276.8|91303.6|91278.6|91307.2|91282.2|91299|91274|63
1638900120000|2021-12-07 18:02:00|91299.3|91274.3|91299.2|91274.2|91300.6|91275.6|91297|91272|49
1638900130000|2021-12-07 18:02:10|91299.5|91274.5|91299.2|91274.2|91302.1|91277.1|91297.4|91272.4|51
1638900140000|2021-12-07 18:02:20|91299.5|91274.5|91302.1|91277.1|91305.5|91280.5|91299.2|91274.2|41
1638900150000|2021-12-07 18:02:30|91303|91278|91307.1|91282.1|91307.1|91282.1|91302.6|91277.6|57
1638900160000|2021-12-07 18:02:40|91306.8|91281.8|91306.9|91281.9|91307|91282|91305.1|91280.1|44
1638900170000|2021-12-07 18:02:50|91306.6|91281.6|91303.5|91278.5|91306.9|91281.9|91302.7|91277.7|59
1638900180000|2021-12-07 18:03:00|91303.8|91278.8|91307.9|91282.9|91308.3|91283.3|91296.9|91271.9|62
1638900190000|2021-12-07 18:03:10|91308.4|91283.4|91300.5|91275.5|91308.4|91283.4|91298|91273|57
1638900200000|2021-12-07 18:03:20|91301.8|91276.8|91307.1|91282.1|91310.1|91285.1|91301.2|91276.2|44
1638900210000|2021-12-07 18:03:30|91307|91282|91305.4|91280.4|91308.1|91283.1|91305.4|91280.4|31
1638900220000|2021-12-07 18:03:40|91305.3|91280.3|91304.8|91279.8|91306.3|91281.3|91304.2|91279.2|27
1638900230000|2021-12-07 18:03:50|91304.6|91279.6|91301.6|91276.6|91304.9|91279.9|91301|91276|40
1638900240000|2021-12-07 18:04:00|91300.3|91275.3|91287.6|91262.6|91300.3|91275.3|91287.2|91262.2|57
1638900250000|2021-12-07 18:04:10|91288.3|91263.3|91288.8|91263.8|91292.3|91267.3|91283.6|91258.6|47
1638900260000|2021-12-07 18:04:20|91290|91265|91293.8|91268.8|91294|91269|91288.9|91263.9|44
1638900270000|2021-12-07 18:04:30|91294.2|91269.2|91294.2|91269.2|91294.6|91269.6|91293|91268|25
1638900280000|2021-12-07 18:04:40|91294|91269|91294|91269|91294.7|91269.7|91293.8|91268.8|16
1638900290000|2021-12-07 18:04:50|91294.1|91269.1|91293.9|91268.9|91294.4|91269.4|91293.6|91268.6|16
1638900300000|2021-12-07 18:05:00|91294.4|91269.4|91294.1|91269.1|91297.1|91272.1|91292.5|91267.5|55
1638900310000|2021-12-07 18:05:10|91295.3|91270.3|91293.7|91268.7|91295.4|91270.4|91292.3|91267.3|28
1638900320000|2021-12-07 18:05:20|91293.8|91268.8|91292.6|91267.6|91294.8|91269.8|91292.5|91267.5|26
1638900330000|2021-12-07 18:05:30|91292.3|91267.3|91292.3|91267.3|91293.7|91268.7|91291.3|91266.3|34
1638900340000|2021-12-07 18:05:40|91292.6|91267.6|91285.6|91260.6|91292.7|91267.7|91283.7|91258.7|37
1638900350000|2021-12-07 18:05:50|91285.5|91260.5|91284.5|91259.5|91286|91261|91279.7|91254.7|48
1638900360000|2021-12-07 18:06:00|91284.6|91259.6|91282.9|91257.9|91285.1|91260.1|91279.6|91254.6|43
1638900370000|2021-12-07 18:06:10|91283|91258|91284.3|91259.3|91284.4|91259.4|91282.9|91257.9|27
1638900380000|2021-12-07 18:06:20|91284.5|91259.5|91284.6|91259.6|91285.2|91260.2|91284.4|91259.4|10
1638900390000|2021-12-07 18:06:30|91284.5|91259.5|91283.2|91258.2|91285.3|91260.3|91283.2|91258.2|20
1638900400000|2021-12-07 18:06:40|91283.5|91258.5|91284.7|91259.7|91284.8|91259.8|91283.3|91258.3|31
1638900410000|2021-12-07 18:06:50|91284.3|91259.3|91285.5|91260.5|91285.5|91260.5|91283.5|91258.5|22
1638900420000|2021-12-07 18:07:00|91285.3|91260.3|91284.3|91259.3|91285.3|91260.3|91283.8|91258.8|30
1638900430000|2021-12-07 18:07:10|91284.2|91259.2|91283.4|91258.4|91284.4|91259.4|91282.7|91257.7|21
1638900440000|2021-12-07 18:07:20|91283.1|91258.1|91283.6|91258.6|91283.8|91258.8|91282.5|91257.5|22
1638900450000|2021-12-07 18:07:30|91283.9|91258.9|91283|91258|91283.9|91258.9|91282.8|91257.8|18
1638900460000|2021-12-07 18:07:40|91283.1|91258.1|91282.7|91257.7|91285.2|91260.2|91282.4|91257.4|37
1638900470000|2021-12-07 18:07:50|91283.2|91258.2|91283.4|91258.4|91284.9|91259.9|91282.8|91257.8|34
1638900480000|2021-12-07 18:08:00|91283.3|91258.3|91275.7|91250.7|91283.3|91258.3|91275.4|91250.4|35
1638900490000|2021-12-07 18:08:10|91275|91250|91274.7|91249.7|91276.7|91251.7|91274.7|91249.7|28
1638900500000|2021-12-07 18:08:20|91274.6|91249.6|91274.4|91249.4|91275.5|91250.5|91273.6|91248.6|34
1638900510000|2021-12-07 18:08:30|91274.3|91249.3|91275.9|91250.9|91276.4|91251.4|91274.3|91249.3|35
1638900520000|2021-12-07 18:08:40|91275.4|91250.4|91280.8|91255.8|91281.8|91256.8|91274.9|91249.9|42
1638900530000|2021-12-07 18:08:50|91281.9|91256.9|91283.3|91258.3|91284|91259|91280.4|91255.4|36
1638900540000|2021-12-07 18:09:00|91283.5|91258.5|91286.3|91261.3|91288.5|91263.5|91283.5|91258.5|32
1638900550000|2021-12-07 18:09:10|91287.1|91262.1|91284.3|91259.3|91287.1|91262.1|91284.1|91259.1|36
1638900560000|2021-12-07 18:09:20|91284.4|91259.4|91284.8|91259.8|91285.5|91260.5|91284.1|91259.1|45
1638900570000|2021-12-07 18:09:30|91284.2|91259.2|91279|91254|91284.9|91259.9|91278.2|91253.2|42
1638900580000|2021-12-07 18:09:40|91278.7|91253.7|91286.4|91261.4|91287|91262|91278.2|91253.2|50
1638900590000|2021-12-07 18:09:50|91285.8|91260.8|91286|91261|91287|91262|91285.5|91260.5|45
1638900600000|2021-12-07 18:10:00|91286.3|91261.3|91285.8|91260.8|91287|91262|91285.1|91260.1|37
1638900610000|2021-12-07 18:10:10|91285.6|91260.6|91285|91260|91286.8|91261.8|91284.9|91259.9|23
1638900620000|2021-12-07 18:10:20|91285.1|91260.1|91283.1|91258.1|91285.7|91260.7|91281.7|91256.7|37
1638900630000|2021-12-07 18:10:30|91283.2|91258.2|91284|91259|91284.6|91259.6|91281.6|91256.6|31
1638900640000|2021-12-07 18:10:40|91284.1|91259.1|91283.8|91258.8|91284.4|91259.4|91283.5|91258.5|24
1638900650000|2021-12-07 18:10:50|91283.9|91258.9|91281.8|91256.8|91283.9|91258.9|91281.8|91256.8|21
1638900660000|2021-12-07 18:11:00|91282.7|91257.7|91282.7|91257.7|91283.7|91258.7|91281.7|91256.7|29
1638900670000|2021-12-07 18:11:10|91282.4|91257.4|91282.4|91257.4|91283.4|91258.4|91282.3|91257.3|20
1638900680000|2021-12-07 18:11:20|91282.8|91257.8|91280.9|91255.9|91283.3|91258.3|91280.4|91255.4|13
1638900690000|2021-12-07 18:11:30|91282.3|91257.3|91265.6|91240.6|91282.3|91257.3|91265.5|91240.5|29
1638900700000|2021-12-07 18:11:40|91266|91241|91258.2|91233.2|91267.6|91242.6|91258.2|91233.2|43
1638900710000|2021-12-07 18:11:50|91259.6|91234.6|91258.7|91233.7|91262.8|91237.8|91258.1|91233.1|73
1638900720000|2021-12-07 18:12:00|91259.2|91234.2|91258.9|91233.9|91262.9|91237.9|91257.8|91232.8|70
1638900730000|2021-12-07 18:12:10|91259.6|91234.6|91257.6|91232.6|91260.2|91235.2|91255.1|91230.1|59
1638900740000|2021-12-07 18:12:20|91257.4|91232.4|91257.5|91232.5|91257.8|91232.8|91255.7|91230.7|48
1638900750000|2021-12-07 18:12:30|91256.7|91231.7|91254.9|91229.9|91257.4|91232.4|91251.9|91226.9|56
1638900760000|2021-12-07 18:12:40|91255.1|91230.1|91248.5|91223.5|91255.2|91230.2|91247.7|91222.7|48
1638900770000|2021-12-07 18:12:50|91248.1|91223.1|91249.9|91224.9|91249.9|91224.9|91248|91223|24
1638900780000|2021-12-07 18:13:00|91249.8|91224.8|91251.8|91226.8|91252|91227|91249.3|91224.3|33
1638900790000|2021-12-07 18:13:10|91251.9|91226.9|91234.5|91209.5|91252.5|91227.5|91233.4|91208.4|54
1638900800000|2021-12-07 18:13:20|91234.8|91209.8|91236.9|91211.9|91239.3|91214.3|91234.6|91209.6|47
1638900810000|2021-12-07 18:13:30|91237|91212|91247.1|91222.1|91249|91224|91236.4|91211.4|56
1638900820000|2021-12-07 18:13:40|91247.4|91222.4|91246.2|91221.2|91247.4|91222.4|91245.5|91220.5|36
1638900830000|2021-12-07 18:13:50|91246.3|91221.3|91245.9|91220.9|91246.4|91221.4|91245.3|91220.3|32
1638900840000|2021-12-07 18:14:00|91246.6|91221.6|91241.2|91216.2|91246.9|91221.9|91240.4|91215.4|44
1638900850000|2021-12-07 18:14:10|91241.3|91216.3|91247.4|91222.4|91248.9|91223.9|91238|91213|51
1638900860000|2021-12-07 18:14:20|91246.7|91221.7|91249.6|91224.6|91250.6|91225.6|91245.3|91220.3|47
1638900870000|2021-12-07 18:14:30|91249.7|91224.7|91246.3|91221.3|91250.4|91225.4|91245.8|91220.8|57
1638900880000|2021-12-07 18:14:40|91245.5|91220.5|91243.4|91218.4|91245.6|91220.6|91240|91215|55
1638900890000|2021-12-07 18:14:50|91244.6|91219.6|91246.3|91221.3|91246.7|91221.7|91243.6|91218.6|37
1638900900000|2021-12-07 18:15:00|91246.5|91221.5|91236.9|91211.9|91246.5|91221.5|91236|91211|65
1638900910000|2021-12-07 18:15:10|91236.7|91211.7|91241.1|91216.1|91241.3|91216.3|91235.5|91210.5|70
1638900920000|2021-12-07 18:15:20|91240.8|91215.8|91246.3|91221.3|91246.3|91221.3|91240.3|91215.3|65
1638900930000|2021-12-07 18:15:30|91245.8|91220.8|91242.9|91217.9|91250.8|91225.8|91242.4|91217.4|50
1638900940000|2021-12-07 18:15:40|91243.5|91218.5|91244.9|91219.9|91247.2|91222.2|91242.8|91217.8|45
1638900950000|2021-12-07 18:15:50|91243.4|91218.4|91244.3|91219.3|91248.1|91223.1|91242.8|91217.8|64
1638900960000|2021-12-07 18:16:00|91245.2|91220.2|91246.3|91221.3|91247.7|91222.7|91244.9|91219.9|57
1638900970000|2021-12-07 18:16:10|91246.1|91221.1|91248.7|91223.7|91249.5|91224.5|91240.7|91215.7|59
1638900980000|2021-12-07 18:16:20|91248.3|91223.3|91252.8|91227.8|91253.5|91228.5|91248.2|91223.2|63
1638900990000|2021-12-07 18:16:30|91252.7|91227.7|91257.8|91232.8|91257.8|91232.8|91252.6|91227.6|52
1638901000000|2021-12-07 18:16:40|91257|91232|91256.6|91231.6|91258.6|91233.6|91255.2|91230.2|51
1638901010000|2021-12-07 18:16:50|91257.5|91232.5|91258.4|91233.4|91259.9|91234.9|91256|91231|40
1638901020000|2021-12-07 18:17:00|91257.6|91232.6|91246.7|91221.7|91257.6|91232.6|91245.6|91220.6|64
1638901030000|2021-12-07 18:17:10|91246.3|91221.3|91247.4|91222.4|91251.1|91226.1|91245.9|91220.9|61
1638901040000|2021-12-07 18:17:20|91247.1|91222.1|91244.6|91219.6|91250.1|91225.1|91243.2|91218.2|60
1638901050000|2021-12-07 18:17:30|91244.9|91219.9|91244.8|91219.8|91247.3|91222.3|91244|91219|40
1638901060000|2021-12-07 18:17:40|91244.7|91219.7|91245|91220|91249.7|91224.7|91244.6|91219.6|53
1638901070000|2021-12-07 18:17:50|91245.5|91220.5|91244.9|91219.9|91246|91221|91241.9|91216.9|53
1638901080000|2021-12-07 18:18:00|91245|91220|91247.5|91222.5|91247.8|91222.8|91244.8|91219.8|52
1638901090000|2021-12-07 18:18:10|91247.8|91222.8|91246.2|91221.2|91248.9|91223.9|91244.8|91219.8|55
1638901100000|2021-12-07 18:18:20|91246.6|91221.6|91247.3|91222.3|91249.2|91224.2|91245.6|91220.6|48
1638901110000|2021-12-07 18:18:30|91247.6|91222.6|91247.6|91222.6|91249.2|91224.2|91246.8|91221.8|44
1638901120000|2021-12-07 18:18:40|91247.9|91222.9|91245.5|91220.5|91247.9|91222.9|91245.5|91220.5|35
1638901130000|2021-12-07 18:18:50|91245.7|91220.7|91255.6|91230.6|91255.6|91230.6|91245.6|91220.6|57
1638901140000|2021-12-07 18:19:00|91255.8|91230.8|91255.1|91230.1|91257.5|91232.5|91254.7|91229.7|56
1638901150000|2021-12-07 18:19:10|91254.9|91229.9|91255.2|91230.2|91257.5|91232.5|91253.9|91228.9|41
1638901160000|2021-12-07 18:19:20|91255.5|91230.5|91255.4|91230.4|91256.1|91231.1|91252.3|91227.3|42
1638901170000|2021-12-07 18:19:30|91255.8|91230.8|91254.5|91229.5|91255.8|91230.8|91253.5|91228.5|45
1638901180000|2021-12-07 18:19:40|91254.6|91229.6|91255.3|91230.3|91257.3|91232.3|91254.3|91229.3|33
1638901190000|2021-12-07 18:19:50|91255.1|91230.1|91254.2|91229.2|91256|91231|91252.5|91227.5|43
1638901200000|2021-12-07 18:20:00|91253.9|91228.9|91254.6|91229.6|91257.9|91232.9|91252.7|91227.7|59
1638901210000|2021-12-07 18:20:10|91253.5|91228.5|91253.3|91228.3|91254.8|91229.8|91251.9|91226.9|48
1638901220000|2021-12-07 18:20:20|91253.4|91228.4|91252.7|91227.7|91255.6|91230.6|91252.1|91227.1|48
1638901230000|2021-12-07 18:20:30|91253.3|91228.3|91253.8|91228.8|91254.2|91229.2|91252.8|91227.8|35
1638901240000|2021-12-07 18:20:40|91253.3|91228.3|91257.2|91232.2|91258.2|91233.2|91253.3|91228.3|40
1638901250000|2021-12-07 18:20:50|91255.5|91230.5|91255.6|91230.6|91256.7|91231.7|91253.1|91228.1|53
1638901260000|2021-12-07 18:21:00|91256.5|91231.5|91254.6|91229.6|91257.8|91232.8|91252.6|91227.6|59
1638901270000|2021-12-07 18:21:10|91254.2|91229.2|91256.8|91231.8|91257.2|91232.2|91253.4|91228.4|54
1638901280000|2021-12-07 18:21:20|91256.6|91231.6|91257.7|91232.7|91259|91234|91255.2|91230.2|55
1638901290000|2021-12-07 18:21:30|91258.8|91233.8|91244.5|91219.5|91258.9|91233.9|91241.3|91216.3|50
1638901300000|2021-12-07 18:21:40|91244.4|91219.4|91249|91224|91250.3|91225.3|91242.5|91217.5|38
1638901310000|2021-12-07 18:21:50|91249.7|91224.7|91248.2|91223.2|91250.8|91225.8|91246.5|91221.5|60
1638901320000|2021-12-07 18:22:00|91247.4|91222.4|91251.8|91226.8|91252.9|91227.9|91246.9|91221.9|50
1638901330000|2021-12-07 18:22:10|91251.7|91226.7|91255.4|91230.4|91257.1|91232.1|91251.7|91226.7|50
1638901340000|2021-12-07 18:22:20|91255.6|91230.6|91249.8|91224.8|91256.4|91231.4|91248.7|91223.7|63
1638901350000|2021-12-07 18:22:30|91249.6|91224.6|91251.9|91226.9|91252.5|91227.5|91249.6|91224.6|41
1638901360000|2021-12-07 18:22:40|91252|91227|91250.9|91225.9|91253.7|91228.7|91249.7|91224.7|43
1638901370000|2021-12-07 18:22:50|91254.2|91229.2|91252|91227|91254.3|91229.3|91251.6|91226.6|49
1638901380000|2021-12-07 18:23:00|91251.9|91226.9|91253.8|91228.8|91253.9|91228.9|91251.7|91226.7|27
1638901390000|2021-12-07 18:23:10|91253.4|91228.4|91251.3|91226.3|91255.5|91230.5|91250.2|91225.2|37
1638901400000|2021-12-07 18:23:20|91250.8|91225.8|91253.2|91228.2|91253.2|91228.2|91249.4|91224.4|39
1638901410000|2021-12-07 18:23:30|91253|91228|91246.1|91221.1|91253|91228|91245.3|91220.3|47
1638901420000|2021-12-07 18:23:40|91245.6|91220.6|91246.1|91221.1|91250.2|91225.2|91245.2|91220.2|51
1638901430000|2021-12-07 18:23:50|91246.5|91221.5|91247|91222|91247.5|91222.5|91244.9|91219.9|46
1638901440000|2021-12-07 18:24:00|91245.2|91220.2|91249.6|91224.6|91250.9|91225.9|91244|91219|48
1638901450000|2021-12-07 18:24:10|91249.8|91224.8|91251.1|91226.1|91251.6|91226.6|91249.4|91224.4|30
1638901460000|2021-12-07 18:24:20|91250.9|91225.9|91250.3|91225.3|91251.4|91226.4|91250.3|91225.3|16
1638901470000|2021-12-07 18:24:30|91249|91224|91248.6|91223.6|91252.9|91227.9|91246.2|91221.2|31
1638901480000|2021-12-07 18:24:40|91249.3|91224.3|91250.1|91225.1|91250.9|91225.9|91245.3|91220.3|37
1638901490000|2021-12-07 18:24:50|91247.8|91222.8|91248.5|91223.5|91250.6|91225.6|91243.4|91218.4|37
1638901500000|2021-12-07 18:25:00|91248.6|91223.6|91249.2|91224.2|91250.3|91225.3|91240.5|91215.5|52
1638901510000|2021-12-07 18:25:10|91249.9|91224.9|91244.8|91219.8|91251.1|91226.1|91244|91219|49
1638901520000|2021-12-07 18:25:20|91244.6|91219.6|91256.8|91231.8|91262.4|91237.4|91244.6|91219.6|59
1638901530000|2021-12-07 18:25:30|91256.7|91231.7|91255.7|91230.7|91256.8|91231.8|91255.3|91230.3|40
1638901540000|2021-12-07 18:25:40|91256|91231|91256.4|91231.4|91259.5|91234.5|91255.8|91230.8|49
1638901550000|2021-12-07 18:25:50|91256.2|91231.2|91255|91230|91256.5|91231.5|91254.4|91229.4|53
1638901560000|2021-12-07 18:26:00|91255.2|91230.2|91247.3|91222.3|91255.3|91230.3|91242.9|91217.9|52
1638901570000|2021-12-07 18:26:10|91245.6|91220.6|91245.1|91220.1|91248.4|91223.4|91240.8|91215.8|51
1638901580000|2021-12-07 18:26:20|91244.6|91219.6|91245.1|91220.1|91246.2|91221.2|91243.8|91218.8|43
1638901590000|2021-12-07 18:26:30|91245.2|91220.2|91253.3|91228.3|91253.3|91228.3|91244.2|91219.2|59
1638901600000|2021-12-07 18:26:40|91253.7|91228.7|91253.3|91228.3|91254.5|91229.5|91248.9|91223.9|50
1638901610000|2021-12-07 18:26:50|91252.6|91227.6|91250.4|91225.4|91253.7|91228.7|91250.3|91225.3|55
1638901620000|2021-12-07 18:27:00|91250.3|91225.3|91251.4|91226.4|91253.8|91228.8|91249.3|91224.3|55
1638901630000|2021-12-07 18:27:10|91251.6|91226.6|91253|91228|91253.6|91228.6|91251.3|91226.3|35
1638901640000|2021-12-07 18:27:20|91252.9|91227.9|91251.9|91226.9|91253.5|91228.5|91251.9|91226.9|41
1638901650000|2021-12-07 18:27:30|91252|91227|91251.7|91226.7|91252.8|91227.8|91250.3|91225.3|43
1638901660000|2021-12-07 18:27:40|91248.8|91223.8|91252.2|91227.2|91253|91228|91248.8|91223.8|55
1638901670000|2021-12-07 18:27:50|91252.3|91227.3|91251.9|91226.9|91255.5|91230.5|91249.3|91224.3|62
1638901680000|2021-12-07 18:28:00|91251.8|91226.8|91256.6|91231.6|91257.4|91232.4|91251.5|91226.5|45
1638901690000|2021-12-07 18:28:10|91257|91232|91255.8|91230.8|91257.9|91232.9|91253.7|91228.7|43
1638901700000|2021-12-07 18:28:20|91255.7|91230.7|91255|91230|91258.5|91233.5|91253.7|91228.7|49
1638901710000|2021-12-07 18:28:30|91255.2|91230.2|91255.1|91230.1|91257.5|91232.5|91255|91230|34
1638901720000|2021-12-07 18:28:40|91255.2|91230.2|91253.9|91228.9|91256.1|91231.1|91253.7|91228.7|29
1638901730000|2021-12-07 18:28:50|91253.8|91228.8|91254.8|91229.8|91255.4|91230.4|91251.6|91226.6|38
1638901740000|2021-12-07 18:29:00|91252.4|91227.4|91245.9|91220.9|91253.2|91228.2|91245.8|91220.8|63
1638901750000|2021-12-07 18:29:10|91245.8|91220.8|91249.2|91224.2|91250.8|91225.8|91245.5|91220.5|56
1638901760000|2021-12-07 18:29:20|91249.1|91224.1|91253.4|91228.4|91253.5|91228.5|91248.3|91223.3|57
1638901770000|2021-12-07 18:29:30|91253.3|91228.3|91253.3|91228.3|91255.4|91230.4|91251.5|91226.5|45
1638901780000|2021-12-07 18:29:40|91253.4|91228.4|91251.3|91226.3|91253.8|91228.8|91250.1|91225.1|42
1638901790000|2021-12-07 18:29:50|91251.2|91226.2|91253|91228|91254.3|91229.3|91250.1|91225.1|57
1638901800000|2021-12-07 18:30:00|91253.4|91228.4|91252.6|91227.6|91258.8|91233.8|91252.3|91227.3|61
1638901810000|2021-12-07 18:30:10|91251.6|91226.6|91248.8|91223.8|91254.5|91229.5|91247.2|91222.2|60
1638901820000|2021-12-07 18:30:20|91248.4|91223.4|91248.6|91223.6|91252.3|91227.3|91248.4|91223.4|57
1638901830000|2021-12-07 18:30:30|91248.3|91223.3|91251|91226|91253.5|91228.5|91248.3|91223.3|54
1638901840000|2021-12-07 18:30:40|91250.6|91225.6|91252.2|91227.2|91253|91228|91250.3|91225.3|35
1638901850000|2021-12-07 18:30:50|91252|91227|91247.8|91222.8|91253.5|91228.5|91242.9|91217.9|58
1638901860000|2021-12-07 18:31:00|91247.2|91222.2|91247.5|91222.5|91250.5|91225.5|91246|91221|54
1638901870000|2021-12-07 18:31:10|91248.2|91223.2|91246.8|91221.8|91248.5|91223.5|91245.7|91220.7|48
1638901880000|2021-12-07 18:31:20|91246.5|91221.5|91243.2|91218.2|91247.3|91222.3|91242.8|91217.8|59
1638901890000|2021-12-07 18:31:30|91242.9|91217.9|91248|91223|91249|91224|91242.9|91217.9|56
1638901900000|2021-12-07 18:31:40|91247.9|91222.9|91248.5|91223.5|91249.8|91224.8|91247.4|91222.4|45
1638901910000|2021-12-07 18:31:50|91248.4|91223.4|91252.2|91227.2|91252.9|91227.9|91247.7|91222.7|55
1638901920000|2021-12-07 18:32:00|91254.4|91229.4|91254.6|91229.6|91254.7|91229.7|91250.6|91225.6|54
1638901930000|2021-12-07 18:32:10|91256|91231|91255.4|91230.4|91259|91234|91253.1|91228.1|56
1638901940000|2021-12-07 18:32:20|91255.3|91230.3|91258.5|91233.5|91260.6|91235.6|91253.1|91228.1|55
1638901950000|2021-12-07 18:32:30|91260.3|91235.3|91266.7|91241.7|91268.7|91243.7|91257.7|91232.7|67
1638901960000|2021-12-07 18:32:40|91268.8|91243.8|91269|91244|91271.3|91246.3|91268.1|91243.1|57
1638901970000|2021-12-07 18:32:50|91268.9|91243.9|91270.7|91245.7|91270.9|91245.9|91268.9|91243.9|49
1638901980000|2021-12-07 18:33:00|91270.6|91245.6|91268.5|91243.5|91271.4|91246.4|91268.5|91243.5|35
1638901990000|2021-12-07 18:33:10|91268.3|91243.3|91264.6|91239.6|91270|91245|91263.5|91238.5|54
1638902000000|2021-12-07 18:33:20|91265.4|91240.4|91264.1|91239.1|91267.2|91242.2|91263.2|91238.2|54
1638902010000|2021-12-07 18:33:30|91264.3|91239.3|91265.9|91240.9|91267.8|91242.8|91263.7|91238.7|55
1638902020000|2021-12-07 18:33:40|91266.6|91241.6|91265|91240|91267.6|91242.6|91263.1|91238.1|63
1638902030000|2021-12-07 18:33:50|91264.2|91239.2|91258.5|91233.5|91266.6|91241.6|91258.5|91233.5|53
1638902040000|2021-12-07 18:34:00|91258.3|91233.3|91259.5|91234.5|91260.5|91235.5|91258.3|91233.3|27
1638902050000|2021-12-07 18:34:10|91259.9|91234.9|91260.3|91235.3|91260.5|91235.5|91258.1|91233.1|22
1638902060000|2021-12-07 18:34:20|91260.2|91235.2|91263|91238|91263.2|91238.2|91260.2|91235.2|26
1638902070000|2021-12-07 18:34:30|91262.7|91237.7|91263|91238|91264.4|91239.4|91258.4|91233.4|53
1638902080000|2021-12-07 18:34:40|91263.1|91238.1|91265.9|91240.9|91265.9|91240.9|91262.2|91237.2|45
1638902090000|2021-12-07 18:34:50|91265.7|91240.7|91268.3|91243.3|91269|91244|91264.8|91239.8|55
1638902100000|2021-12-07 18:35:00|91268.6|91243.6|91266.3|91241.3|91268.6|91243.6|91265.7|91240.7|43
1638902110000|2021-12-07 18:35:10|91266.1|91241.1|91266.7|91241.7|91267.4|91242.4|91266.1|91241.1|42
1638902120000|2021-12-07 18:35:20|91266.4|91241.4|91264.7|91239.7|91267|91242|91264.4|91239.4|47
1638902130000|2021-12-07 18:35:30|91264.4|91239.4|91264.5|91239.5|91265.5|91240.5|91263.1|91238.1|35
1638902140000|2021-12-07 18:35:40|91264.9|91239.9|91263.9|91238.9|91265.2|91240.2|91263.8|91238.8|25
1638902150000|2021-12-07 18:35:50|91264.2|91239.2|91263.9|91238.9|91265.3|91240.3|91263.1|91238.1|45
1638902160000|2021-12-07 18:36:00|91265.1|91240.1|91262.5|91237.5|91265.7|91240.7|91261.6|91236.6|42
1638902170000|2021-12-07 18:36:10|91262.7|91237.7|91262.3|91237.3|91264.9|91239.9|91262|91237|50
1638902180000|2021-12-07 18:36:20|91264|91239|91263.9|91238.9|91264.3|91239.3|91262.5|91237.5|28
1638902190000|2021-12-07 18:36:30|91264|91239|91266.8|91241.8|91267.2|91242.2|91261.9|91236.9|35
1638902200000|2021-12-07 18:36:40|91265.9|91240.9|91265.3|91240.3|91267.4|91242.4|91263.8|91238.8|44
1638902210000|2021-12-07 18:36:50|91267.4|91242.4|91263.2|91238.2|91268.1|91243.1|91260.3|91235.3|59
1638902220000|2021-12-07 18:37:00|91262.9|91237.9|91263.2|91238.2|91264.2|91239.2|91262.5|91237.5|51
1638902230000|2021-12-07 18:37:10|91263.1|91238.1|91263.7|91238.7|91264.7|91239.7|91262.8|91237.8|46
1638902240000|2021-12-07 18:37:20|91263.8|91238.8|91261.4|91236.4|91264|91239|91259.4|91234.4|59
1638902250000|2021-12-07 18:37:30|91261.1|91236.1|91263.5|91238.5|91263.5|91238.5|91261.1|91236.1|52
1638902260000|2021-12-07 18:37:40|91263.2|91238.2|91261.9|91236.9|91265.3|91240.3|91261.3|91236.3|50
1638902270000|2021-12-07 18:37:50|91261.7|91236.7|91262.2|91237.2|91263.5|91238.5|91261.7|91236.7|47
1638902280000|2021-12-07 18:38:00|91262.4|91237.4|91260.8|91235.8|91262.6|91237.6|91260.7|91235.7|40
1638902290000|2021-12-07 18:38:10|91261.5|91236.5|91261.1|91236.1|91262.8|91237.8|91256.9|91231.9|53
1638902300000|2021-12-07 18:38:20|91261.5|91236.5|91262.9|91237.9|91263.6|91238.6|91259.7|91234.7|40
1638902310000|2021-12-07 18:38:30|91262.3|91237.3|91267.9|91242.9|91268.1|91243.1|91261.7|91236.7|43
1638902320000|2021-12-07 18:38:40|91268.3|91243.3|91269.1|91244.1|91269.5|91244.5|91267|91242|48
1638902330000|2021-12-07 18:38:50|91269.4|91244.4|91266.4|91241.4|91269.6|91244.6|91265.6|91240.6|39
1638902340000|2021-12-07 18:39:00|91266.2|91241.2|91265.6|91240.6|91267.3|91242.3|91264.8|91239.8|43
1638902350000|2021-12-07 18:39:10|91265.8|91240.8|91265.4|91240.4|91266.2|91241.2|91265.1|91240.1|29
1638902360000|2021-12-07 18:39:20|91265.5|91240.5|91265.9|91240.9|91265.9|91240.9|91264.7|91239.7|29
1638902370000|2021-12-07 18:39:30|91265.8|91240.8|91265|91240|91266.9|91241.9|91262.8|91237.8|32
1638902380000|2021-12-07 18:39:40|91265.4|91240.4|91265.8|91240.8|91268.1|91243.1|91264.5|91239.5|45
1638902390000|2021-12-07 18:39:50|91265.5|91240.5|91267.3|91242.3|91267.6|91242.6|91265|91240|35
1638902400000|2021-12-07 18:40:00|91267.2|91242.2|91265.5|91240.5|91267.2|91242.2|91262.8|91237.8|46
1638902410000|2021-12-07 18:40:10|91265.4|91240.4|91265.3|91240.3|91267.1|91242.1|91263.4|91238.4|37
1638902420000|2021-12-07 18:40:20|91265.8|91240.8|91266.3|91241.3|91267.6|91242.6|91265|91240|36
1638902430000|2021-12-07 18:40:30|91265.9|91240.9|91264.6|91239.6|91266.1|91241.1|91264.2|91239.2|29
1638902440000|2021-12-07 18:40:40|91264.9|91239.9|91260.7|91235.7|91266.3|91241.3|91260.2|91235.2|25
1638902450000|2021-12-07 18:40:50|91261.9|91236.9|91259|91234|91262.2|91237.2|91257|91232|47
1638902460000|2021-12-07 18:41:00|91258.5|91233.5|91259.5|91234.5|91260.1|91235.1|91257.3|91232.3|47
1638902470000|2021-12-07 18:41:10|91259.1|91234.1|91259.5|91234.5|91260.2|91235.2|91258.8|91233.8|25
1638902480000|2021-12-07 18:41:20|91259.6|91234.6|91259.5|91234.5|91260|91235|91258.4|91233.4|21
1638902490000|2021-12-07 18:41:30|91258.7|91233.7|91261.1|91236.1|91261.6|91236.6|91258.7|91233.7|36
1638902500000|2021-12-07 18:41:40|91260.5|91235.5|91261|91236|91261.6|91236.6|91260.5|91235.5|24
1638902510000|2021-12-07 18:41:50|91261.3|91236.3|91261.1|91236.1|91262|91237|91261.1|91236.1|15
1638902520000|2021-12-07 18:42:00|91261|91236|91261|91236|91261.9|91236.9|91260.7|91235.7|14
1638902530000|2021-12-07 18:42:10|91261.5|91236.5|91260.1|91235.1|91262.2|91237.2|91258.6|91233.6|36
1638902540000|2021-12-07 18:42:20|91259.3|91234.3|91259.4|91234.4|91260.8|91235.8|91258.2|91233.2|38
1638902550000|2021-12-07 18:42:30|91259.5|91234.5|91259.4|91234.4|91260.2|91235.2|91259.1|91234.1|22
1638902560000|2021-12-07 18:42:40|91259.5|91234.5|91258.2|91233.2|91260|91235|91257.7|91232.7|17
1638902570000|2021-12-07 18:42:50|91257.8|91232.8|91258.6|91233.6|91259.4|91234.4|91256.4|91231.4|34
1638902580000|2021-12-07 18:43:00|91259.1|91234.1|91256.6|91231.6|91259.6|91234.6|91256.6|91231.6|21
1638902590000|2021-12-07 18:43:10|91257|91232|91256.1|91231.1|91257|91232|91255.8|91230.8|32
1638902600000|2021-12-07 18:43:20|91256.2|91231.2|91256.1|91231.1|91257.5|91232.5|91254|91229|40
1638902610000|2021-12-07 18:43:30|91256.2|91231.2|91256.7|91231.7|91256.9|91231.9|91254.8|91229.8|40
1638902620000|2021-12-07 18:43:40|91256.3|91231.3|91256.7|91231.7|91257.6|91232.6|91256.2|91231.2|30
1638902630000|2021-12-07 18:43:50|91256.4|91231.4|91256.3|91231.3|91257.4|91232.4|91255.1|91230.1|35
1638902640000|2021-12-07 18:44:00|91256.5|91231.5|91257.3|91232.3|91257.8|91232.8|91255.6|91230.6|32
1638902650000|2021-12-07 18:44:10|91257.6|91232.6|91256.8|91231.8|91259.2|91234.2|91256.8|91231.8|27
1638902660000|2021-12-07 18:44:20|91258.1|91233.1|91257.6|91232.6|91258.9|91233.9|91256.1|91231.1|30
1638902670000|2021-12-07 18:44:30|91257.2|91232.2|91258.7|91233.7|91259.4|91234.4|91255.8|91230.8|45
1638902680000|2021-12-07 18:44:40|91258.8|91233.8|91264.9|91239.9|91267.9|91242.9|91258.2|91233.2|44
1638902690000|2021-12-07 18:44:50|91264.6|91239.6|91264.3|91239.3|91266|91241|91263|91238|46
1638902700000|2021-12-07 18:45:00|91265.3|91240.3|91259.7|91234.7|91265.3|91240.3|91259.7|91234.7|54
1638902710000|2021-12-07 18:45:10|91260.1|91235.1|91262.1|91237.1|91262.9|91237.9|91258.7|91233.7|41
1638902720000|2021-12-07 18:45:20|91260.1|91235.1|91259.6|91234.6|91260.1|91235.1|91258.1|91233.1|49
1638902730000|2021-12-07 18:45:30|91259.4|91234.4|91260.2|91235.2|91260.4|91235.4|91258.8|91233.8|31
1638902740000|2021-12-07 18:45:40|91259.8|91234.8|91260.6|91235.6|91260.8|91235.8|91259.5|91234.5|17
1638902750000|2021-12-07 18:45:50|91260.3|91235.3|91259.5|91234.5|91260.9|91235.9|91258.8|91233.8|20
1638902760000|2021-12-07 18:46:00|91259.4|91234.4|91260.4|91235.4|91262.4|91237.4|91259.3|91234.3|45
1638902770000|2021-12-07 18:46:10|91260.8|91235.8|91260.4|91235.4|91261.1|91236.1|91259.7|91234.7|41
1638902780000|2021-12-07 18:46:20|91260|91235|91264.1|91239.1|91264.4|91239.4|91260|91235|46
1638902790000|2021-12-07 18:46:30|91264.5|91239.5|91268.1|91243.1|91268.1|91243.1|91262.4|91237.4|41
1638902800000|2021-12-07 18:46:40|91266|91241|91267.2|91242.2|91268.3|91243.3|91265.4|91240.4|52
1638902810000|2021-12-07 18:46:50|91267|91242|91266|91241|91268|91243|91266|91241|36
1638902820000|2021-12-07 18:47:00|91265.8|91240.8|91267.1|91242.1|91268.5|91243.5|91265.8|91240.8|32
1638902830000|2021-12-07 18:47:10|91268|91243|91268|91243|91269|91244|91267.4|91242.4|35
1638902840000|2021-12-07 18:47:20|91268.5|91243.5|91268.4|91243.4|91269.8|91244.8|91267.7|91242.7|26
1638902850000|2021-12-07 18:47:30|91268.1|91243.1|91266.1|91241.1|91268.9|91243.9|91266|91241|28
1638902860000|2021-12-07 18:47:40|91266.2|91241.2|91267.9|91242.9|91268.6|91243.6|91265.8|91240.8|22
1638902870000|2021-12-07 18:47:50|91267.4|91242.4|91266.8|91241.8|91267.6|91242.6|91266.2|91241.2|27
1638902880000|2021-12-07 18:48:00|91266.6|91241.6|91269.7|91244.7|91270.5|91245.5|91262.5|91237.5|52
1638902890000|2021-12-07 18:48:10|91269.9|91244.9|91268.9|91243.9|91270.9|91245.9|91268.5|91243.5|28
1638902900000|2021-12-07 18:48:20|91269.5|91244.5|91268.7|91243.7|91269.9|91244.9|91268.7|91243.7|24
1638902910000|2021-12-07 18:48:30|91268.6|91243.6|91268.5|91243.5|91269.7|91244.7|91267.8|91242.8|25
1638902920000|2021-12-07 18:48:40|91268.7|91243.7|91271.8|91246.8|91273.3|91248.3|91267.7|91242.7|32
1638902930000|2021-12-07 18:48:50|91272.7|91247.7|91273.8|91248.8|91274.3|91249.3|91271.2|91246.2|38
1638902940000|2021-12-07 18:49:00|91273.9|91248.9|91261|91236|91274.4|91249.4|91261|91236|56
1638902950000|2021-12-07 18:49:10|91260.7|91235.7|91261.4|91236.4|91262.2|91237.2|91260.4|91235.4|45
1638902960000|2021-12-07 18:49:20|91261.2|91236.2|91263.4|91238.4|91263.4|91238.4|91260.9|91235.9|43
1638902970000|2021-12-07 18:49:30|91263.5|91238.5|91263.4|91238.4|91264.4|91239.4|91263.1|91238.1|25
1638902980000|2021-12-07 18:49:40|91264.1|91239.1|91264.1|91239.1|91265|91240|91263.3|91238.3|22
1638902990000|2021-12-07 18:49:50|91263.8|91238.8|91263|91238|91264|91239|91262.4|91237.4|25
1638903000000|2021-12-07 18:50:00|91263.4|91238.4|91261.7|91236.7|91263.4|91238.4|91260.2|91235.2|37
1638903010000|2021-12-07 18:50:10|91261.8|91236.8|91262.7|91237.7|91262.7|91237.7|91261.6|91236.6|21
1638903020000|2021-12-07 18:50:20|91262.2|91237.2|91263.6|91238.6|91263.6|91238.6|91262.2|91237.2|21
1638903030000|2021-12-07 18:50:30|91262.9|91237.9|91264.1|91239.1|91264.5|91239.5|91260.2|91235.2|35
1638903040000|2021-12-07 18:50:40|91264.7|91239.7|91263.7|91238.7|91265.1|91240.1|91261|91236|33
1638903050000|2021-12-07 18:50:50|91263.9|91238.9|91263.5|91238.5|91264.8|91239.8|91263.5|91238.5|28
1638903060000|2021-12-07 18:51:00|91263.7|91238.7|91262|91237|91264.1|91239.1|91261.7|91236.7|23
1638903070000|2021-12-07 18:51:10|91262.3|91237.3|91260.6|91235.6|91262.3|91237.3|91258.9|91233.9|40
1638903080000|2021-12-07 18:51:20|91261.2|91236.2|91262.2|91237.2|91262.5|91237.5|91261|91236|33
1638903090000|2021-12-07 18:51:30|91262.1|91237.1|91264.6|91239.6|91264.9|91239.9|91261.5|91236.5|32
1638903100000|2021-12-07 18:51:40|91264.9|91239.9|91263.8|91238.8|91265.8|91240.8|91263.7|91238.7|24
1638903110000|2021-12-07 18:51:50|91263.7|91238.7|91264.5|91239.5|91265|91240|91263.7|91238.7|34
1638903120000|2021-12-07 18:52:00|91264.4|91239.4|91267.2|91242.2|91267.9|91242.9|91264.1|91239.1|56
1638903130000|2021-12-07 18:52:10|91267|91242|91266.9|91241.9|91267.3|91242.3|91265.3|91240.3|29
1638903140000|2021-12-07 18:52:20|91266.5|91241.5|91263.8|91238.8|91266.6|91241.6|91262|91237|37
1638903150000|2021-12-07 18:52:30|91264.5|91239.5|91265.5|91240.5|91266|91241|91263.4|91238.4|35
1638903160000|2021-12-07 18:52:40|91266.1|91241.1|91266.1|91241.1|91267.4|91242.4|91265.8|91240.8|26
1638903170000|2021-12-07 18:52:50|91266.4|91241.4|91264.9|91239.9|91266.7|91241.7|91264.5|91239.5|41
1638903180000|2021-12-07 18:53:00|91265.1|91240.1|91266.2|91241.2|91268.1|91243.1|91264.4|91239.4|35
1638903190000|2021-12-07 18:53:10|91266.1|91241.1|91266.6|91241.6|91267.6|91242.6|91264.2|91239.2|30
1638903200000|2021-12-07 18:53:20|91266.7|91241.7|91266.3|91241.3|91268.2|91243.2|91265.7|91240.7|47
1638903210000|2021-12-07 18:53:30|91266.4|91241.4|91263.7|91238.7|91266.5|91241.5|91263.2|91238.2|37
1638903220000|2021-12-07 18:53:40|91263.9|91238.9|91265.1|91240.1|91265.9|91240.9|91262.7|91237.7|46
1638903230000|2021-12-07 18:53:50|91265|91240|91264.9|91239.9|91266.9|91241.9|91264.6|91239.6|44
1638903240000|2021-12-07 18:54:00|91265.3|91240.3|91266.3|91241.3|91267.2|91242.2|91264.5|91239.5|49
1638903250000|2021-12-07 18:54:10|91266.2|91241.2|91261.2|91236.2|91266.2|91241.2|91260.5|91235.5|47
1638903260000|2021-12-07 18:54:20|91260.8|91235.8|91267.6|91242.6|91270|91245|91260|91235|58
1638903270000|2021-12-07 18:54:30|91268.2|91243.2|91269.5|91244.5|91270.2|91245.2|91267|91242|32
1638903280000|2021-12-07 18:54:40|91269.3|91244.3|91269.1|91244.1|91269.3|91244.3|91267.5|91242.5|35
1638903290000|2021-12-07 18:54:50|91269.2|91244.2|91269.2|91244.2|91269.5|91244.5|91268.1|91243.1|36
1638903300000|2021-12-07 18:55:00|91269.1|91244.1|91266.6|91241.6|91270.7|91245.7|91266.4|91241.4|49
1638903310000|2021-12-07 18:55:10|91266.7|91241.7|91265.8|91240.8|91267.5|91242.5|91265.4|91240.4|38
1638903320000|2021-12-07 18:55:20|91266.8|91241.8|91267.5|91242.5|91267.5|91242.5|91265.2|91240.2|33
1638903330000|2021-12-07 18:55:30|91267.3|91242.3|91269.1|91244.1|91269.8|91244.8|91265.9|91240.9|40
1638903340000|2021-12-07 18:55:40|91268.9|91243.9|91268.4|91243.4|91268.9|91243.9|91267.9|91242.9|26
1638903350000|2021-12-07 18:55:50|91268.1|91243.1|91264.5|91239.5|91269.9|91244.9|91262.9|91237.9|35
1638903360000|2021-12-07 18:56:00|91265.7|91240.7|91263.4|91238.4|91266.4|91241.4|91261.7|91236.7|57
1638903370000|2021-12-07 18:56:10|91263.3|91238.3|91262.5|91237.5|91263.8|91238.8|91262|91237|32
1638903380000|2021-12-07 18:56:20|91263.6|91238.6|91264.3|91239.3|91265.9|91240.9|91263.6|91238.6|20
1638903390000|2021-12-07 18:56:30|91264.4|91239.4|91263.1|91238.1|91264.4|91239.4|91262.3|91237.3|30
1638903400000|2021-12-07 18:56:40|91262.4|91237.4|91255.1|91230.1|91262.6|91237.6|91250.9|91225.9|44
1638903410000|2021-12-07 18:56:50|91256.3|91231.3|91256|91231|91256.8|91231.8|91254.5|91229.5|49
1638903420000|2021-12-07 18:57:00|91256.3|91231.3|91258.8|91233.8|91260|91235|91255.6|91230.6|33
1638903430000|2021-12-07 18:57:10|91259.5|91234.5|91260.9|91235.9|91262.1|91237.1|91258.7|91233.7|32
1638903440000|2021-12-07 18:57:20|91261.1|91236.1|91260.6|91235.6|91261.5|91236.5|91259.9|91234.9|18
1638903450000|2021-12-07 18:57:30|91260.3|91235.3|91260.6|91235.6|91261.6|91236.6|91257.4|91232.4|41
1638903460000|2021-12-07 18:57:40|91260.2|91235.2|91258.9|91233.9|91260.4|91235.4|91258|91233|31
1638903470000|2021-12-07 18:57:50|91259.1|91234.1|91255|91230|91259.3|91234.3|91254.3|91229.3|34
1638903480000|2021-12-07 18:58:00|91254.8|91229.8|91255.8|91230.8|91256.1|91231.1|91252.9|91227.9|44
1638903490000|2021-12-07 18:58:10|91256.2|91231.2|91250.2|91225.2|91257.1|91232.1|91249|91224|43
1638903500000|2021-12-07 18:58:20|91249|91224|91247.5|91222.5|91249.5|91224.5|91247|91222|43
1638903510000|2021-12-07 18:58:30|91247.4|91222.4|91248.9|91223.9|91249.2|91224.2|91245.8|91220.8|46
1638903520000|2021-12-07 18:58:40|91248.6|91223.6|91245.8|91220.8|91249.1|91224.1|91239.3|91214.3|46
1638903530000|2021-12-07 18:58:50|91245.1|91220.1|91246.3|91221.3|91248|91223|91241.6|91216.6|44
1638903540000|2021-12-07 18:59:00|91246.6|91221.6|91248.4|91223.4|91248.7|91223.7|91246.1|91221.1|40
1638903550000|2021-12-07 18:59:10|91248.9|91223.9|91243.9|91218.9|91248.9|91223.9|91241.3|91216.3|53
1638903560000|2021-12-07 18:59:20|91244.5|91219.5|91246.2|91221.2|91248.2|91223.2|91243.9|91218.9|46
1638903570000|2021-12-07 18:59:30|91246.1|91221.1|91248.7|91223.7|91251|91226|91245.7|91220.7|41
1638903580000|2021-12-07 18:59:40|91248.4|91223.4|91251|91226|91252.3|91227.3|91247.5|91222.5|26
1638903590000|2021-12-07 18:59:50|91252.5|91227.5|91250.2|91225.2|91255.5|91230.5|91250.2|91225.2|40
1638903600000|2021-12-07 19:00:00|91250.1|91225.1|91248.9|91223.9|91250.4|91225.4|91248|91223|42
1638903610000|2021-12-07 19:00:10|91249.1|91224.1|91250.3|91225.3|91251.7|91226.7|91249.1|91224.1|24
1638903620000|2021-12-07 19:00:20|91251|91226|91251.5|91226.5|91251.5|91226.5|91250.1|91225.1|20
1638903630000|2021-12-07 19:00:30|91251.2|91226.2|91251|91226|91252|91227|91250.2|91225.2|31
1638903640000|2021-12-07 19:00:40|91251.1|91226.1|91251.8|91226.8|91252.4|91227.4|91251|91226|26
1638903650000|2021-12-07 19:00:50|91251|91226|91246.9|91221.9|91251|91226|91246.8|91221.8|41
1638903660000|2021-12-07 19:01:00|91246.7|91221.7|91244.8|91219.8|91248.2|91223.2|91243.6|91218.6|35
1638903670000|2021-12-07 19:01:10|91245.2|91220.2|91245.7|91220.7|91245.8|91220.8|91243.5|91218.5|30
1638903680000|2021-12-07 19:01:20|91245.4|91220.4|91245|91220|91245.7|91220.7|91244.7|91219.7|16
1638903690000|2021-12-07 19:01:30|91245.1|91220.1|91259.5|91234.5|91259.8|91234.8|91245|91220|42
1638903700000|2021-12-07 19:01:40|91261.3|91236.3|91259.4|91234.4|91263.6|91238.6|91259.4|91234.4|45
1638903710000|2021-12-07 19:01:50|91259.8|91234.8|91258.7|91233.7|91261.1|91236.1|91256.4|91231.4|50
1638903720000|2021-12-07 19:02:00|91258.8|91233.8|91259.3|91234.3|91259.7|91234.7|91254.9|91229.9|44
1638903730000|2021-12-07 19:02:10|91259.2|91234.2|91264.1|91239.1|91264.1|91239.1|91258.1|91233.1|46
1638903740000|2021-12-07 19:02:20|91263.7|91238.7|91256.5|91231.5|91263.9|91238.9|91254.7|91229.7|49
1638903750000|2021-12-07 19:02:30|91255.9|91230.9|91254.3|91229.3|91257.2|91232.2|91254.3|91229.3|34
1638903760000|2021-12-07 19:02:40|91254.2|91229.2|91255.8|91230.8|91256.6|91231.6|91248.9|91223.9|50
1638903770000|2021-12-07 19:02:50|91256.3|91231.3|91251.2|91226.2|91256.3|91231.3|91248.4|91223.4|51
1638903780000|2021-12-07 19:03:00|91250.8|91225.8|91267.5|91242.5|91268|91243|91250.5|91225.5|55
1638903790000|2021-12-07 19:03:10|91267.3|91242.3|91265.4|91240.4|91268.4|91243.4|91264.5|91239.5|43
1638903800000|2021-12-07 19:03:20|91265.3|91240.3|91269.2|91244.2|91270.6|91245.6|91265|91240|39
1638903810000|2021-12-07 19:03:30|91269|91244|91263.6|91238.6|91270|91245|91262.9|91237.9|38
1638903820000|2021-12-07 19:03:40|91263.9|91238.9|91265.9|91240.9|91265.9|91240.9|91263.7|91238.7|36
1638903830000|2021-12-07 19:03:50|91264.7|91239.7|91268.6|91243.6|91269.2|91244.2|91264.7|91239.7|37
1638903840000|2021-12-07 19:04:00|91269.3|91244.3|91270.8|91245.8|91271|91246|91268|91243|43
1638903850000|2021-12-07 19:04:10|91270.7|91245.7|91271.3|91246.3|91271.3|91246.3|91269.7|91244.7|35
1638903860000|2021-12-07 19:04:20|91271.4|91246.4|91270|91245|91272.5|91247.5|91270|91245|32
1638903870000|2021-12-07 19:04:30|91269.7|91244.7|91272.9|91247.9|91273|91248|91269.7|91244.7|31
1638903880000|2021-12-07 19:04:40|91271.8|91246.8|91270.6|91245.6|91271.8|91246.8|91268.2|91243.2|22
1638903890000|2021-12-07 19:04:50|91270|91245|91270.2|91245.2|91270.2|91245.2|91268.5|91243.5|35
1638903900000|2021-12-07 19:05:00|91270|91245|91267.6|91242.6|91270.1|91245.1|91267.3|91242.3|29
1638903910000|2021-12-07 19:05:10|91267.7|91242.7|91267.9|91242.9|91269.4|91244.4|91267.3|91242.3|23
1638903920000|2021-12-07 19:05:20|91268|91243|91267.6|91242.6|91268.5|91243.5|91266.2|91241.2|28
1638903930000|2021-12-07 19:05:30|91267.8|91242.8|91265.9|91240.9|91268.3|91243.3|91265.9|91240.9|21
1638903940000|2021-12-07 19:05:40|91265.7|91240.7|91265.8|91240.8|91267.3|91242.3|91265.7|91240.7|21
1638903950000|2021-12-07 19:05:50|91265.7|91240.7|91260.6|91235.6|91266.9|91241.9|91259.5|91234.5|35
1638903960000|2021-12-07 19:06:00|91260.8|91235.8|91256.1|91231.1|91261.2|91236.2|91255.8|91230.8|34
1638903970000|2021-12-07 19:06:10|91255.8|91230.8|91259.8|91234.8|91260.3|91235.3|91255.8|91230.8|28
1638903980000|2021-12-07 19:06:20|91259.5|91234.5|91261.5|91236.5|91261.8|91236.8|91259.3|91234.3|22
1638903990000|2021-12-07 19:06:30|91261.9|91236.9|91260.7|91235.7|91261.9|91236.9|91259.6|91234.6|23
1638904000000|2021-12-07 19:06:40|91261.1|91236.1|91260.5|91235.5|91261.3|91236.3|91260.2|91235.2|29
1638904010000|2021-12-07 19:06:50|91260.3|91235.3|91272.1|91247.1|91272.9|91247.9|91260.2|91235.2|31
1638904020000|2021-12-07 19:07:00|91273.6|91248.6|91274.6|91249.6|91275.6|91250.6|91270.4|91245.4|32
1638904030000|2021-12-07 19:07:10|91274.1|91249.1|91282.6|91257.6|91283|91258|91274|91249|37
1638904040000|2021-12-07 19:07:20|91282.9|91257.9|91290.4|91265.4|91290.4|91265.4|91282.5|91257.5|50
1638904050000|2021-12-07 19:07:30|91291|91266|91300.7|91275.7|91301|91276|91290.4|91265.4|56
1638904060000|2021-12-07 19:07:40|91300.8|91275.8|91310|91285|91310.4|91285.4|91300.1|91275.1|41
1638904070000|2021-12-07 19:07:50|91309.2|91284.2|91312|91287|91312.2|91287.2|91308.3|91283.3|35
1638904080000|2021-12-07 19:08:00|91311.9|91286.9|91324.7|91299.7|91326|91301|91311.6|91286.6|41
1638904090000|2021-12-07 19:08:10|91324.4|91299.4|91321.9|91296.9|91324.4|91299.4|91321.9|91296.9|28
1638904100000|2021-12-07 19:08:20|91322.3|91297.3|91323.9|91298.9|91325|91300|91322|91297|31
1638904110000|2021-12-07 19:08:30|91324.2|91299.2|91321|91296|91324.2|91299.2|91320.1|91295.1|27
1638904120000|2021-12-07 19:08:40|91321.3|91296.3|91301.2|91276.2|91321.9|91296.9|91301.2|91276.2|55
1638904130000|2021-12-07 19:08:50|91301.8|91276.8|91297.2|91272.2|91302.4|91277.4|91297.2|91272.2|55
1638904140000|2021-12-07 19:09:00|91296.8|91271.8|91302.3|91277.3|91302.8|91277.8|91296.8|91271.8|47
1638904150000|2021-12-07 19:09:10|91301.8|91276.8|91301.1|91276.1|91302.3|91277.3|91300.2|91275.2|39
1638904160000|2021-12-07 19:09:20|91301|91276|91299.6|91274.6|91301.5|91276.5|91299.5|91274.5|23
1638904170000|2021-12-07 19:09:30|91299.2|91274.2|91296.8|91271.8|91299.2|91274.2|91296.5|91271.5|36
1638904180000|2021-12-07 19:09:40|91296.7|91271.7|91297.3|91272.3|91297.4|91272.4|91296.5|91271.5|20
1638904190000|2021-12-07 19:09:50|91296.9|91271.9|91290.4|91265.4|91296.9|91271.9|91290.4|91265.4|27
1638904200000|2021-12-07 19:10:00|91290.6|91265.6|91291.7|91266.7|91295|91270|91289.8|91264.8|47
1638904210000|2021-12-07 19:10:10|91291.2|91266.2|91290.5|91265.5|91294.1|91269.1|91290.5|91265.5|29
1638904220000|2021-12-07 19:10:20|91289.9|91264.9|91288.8|91263.8|91291.4|91266.4|91288.8|91263.8|43
1638904230000|2021-12-07 19:10:30|91289|91264|91289.4|91264.4|91290|91265|91287.8|91262.8|36
1638904240000|2021-12-07 19:10:40|91288.9|91263.9|91286.8|91261.8|91289.4|91264.4|91286.5|91261.5|17
1638904250000|2021-12-07 19:10:50|91283.2|91258.2|91284.4|91259.4|91285|91260|91282.2|91257.2|46
1638904260000|2021-12-07 19:11:00|91282.7|91257.7|91295.6|91270.6|91295.9|91270.9|91282.4|91257.4|40
1638904270000|2021-12-07 19:11:10|91296.9|91271.9|91310.9|91285.9|91311.2|91286.2|91296.9|91271.9|52
1638904280000|2021-12-07 19:11:20|91311.4|91286.4|91312.3|91287.3|91312.7|91287.7|91310.3|91285.3|30
1638904290000|2021-12-07 19:11:30|91311.9|91286.9|91310.5|91285.5|91312.2|91287.2|91310.5|91285.5|22
1638904300000|2021-12-07 19:11:40|91310.3|91285.3|91313.3|91288.3|91315.5|91290.5|91310.3|91285.3|42
1638904310000|2021-12-07 19:11:50|91312.9|91287.9|91296.6|91271.6|91313.7|91288.7|91295.1|91270.1|52
1638904320000|2021-12-07 19:12:00|91295.4|91270.4|91285.1|91260.1|91296.4|91271.4|91284.4|91259.4|43
1638904330000|2021-12-07 19:12:10|91284.9|91259.9|91283.8|91258.8|91289.7|91264.7|91283.8|91258.8|54
1638904340000|2021-12-07 19:12:20|91283.7|91258.7|91276.9|91251.9|91284.1|91259.1|91276.5|91251.5|42
1638904350000|2021-12-07 19:12:30|91277.3|91252.3|91276.8|91251.8|91278.1|91253.1|91276.4|91251.4|29
1638904360000|2021-12-07 19:12:40|91276.5|91251.5|91278.9|91253.9|91278.9|91253.9|91275.4|91250.4|38
1638904370000|2021-12-07 19:12:50|91278.3|91253.3|91280|91255|91280.9|91255.9|91278.2|91253.2|46
1638904380000|2021-12-07 19:13:00|91279.6|91254.6|91305.5|91280.5|91307|91282|91279.3|91254.3|61
1638904390000|2021-12-07 19:13:10|91306.6|91281.6|91310.4|91285.4|91311.4|91286.4|91305.1|91280.1|50
1638904400000|2021-12-07 19:13:20|91311.1|91286.1|91309.3|91284.3|91311.1|91286.1|91308.9|91283.9|32
1638904410000|2021-12-07 19:13:30|91309.5|91284.5|91308.5|91283.5|91309.8|91284.8|91305.1|91280.1|33
1638904420000|2021-12-07 19:13:40|91307.9|91282.9|91281.9|91256.9|91309.2|91284.2|91281.8|91256.8|48
1638904430000|2021-12-07 19:13:50|91282.2|91257.2|91281.5|91256.5|91283.6|91258.6|91280.7|91255.7|42
1638904440000|2021-12-07 19:14:00|91278.4|91253.4|91280.2|91255.2|91280.2|91255.2|91277.3|91252.3|52
1638904450000|2021-12-07 19:14:10|91280.8|91255.8|91282.6|91257.6|91283.6|91258.6|91279.9|91254.9|51
1638904460000|2021-12-07 19:14:20|91282.4|91257.4|91282|91257|91283.1|91258.1|91281.3|91256.3|21
1638904470000|2021-12-07 19:14:30|91281.8|91256.8|91283|91258|91283.3|91258.3|91281.6|91256.6|29
1638904480000|2021-12-07 19:14:40|91282.6|91257.6|91283|91258|91283.5|91258.5|91282.6|91257.6|30
1638904490000|2021-12-07 19:14:50|91283.1|91258.1|91307.5|91282.5|91309.3|91284.3|91283.1|91258.1|48
1638904500000|2021-12-07 19:15:00|91307.3|91282.3|91309.2|91284.2|91309.7|91284.7|91306.5|91281.5|50
1638904510000|2021-12-07 19:15:10|91309.7|91284.7|91309.7|91284.7|91311.1|91286.1|91309.2|91284.2|36
1638904520000|2021-12-07 19:15:20|91310.1|91285.1|91306.8|91281.8|91310.6|91285.6|91306.6|91281.6|38
1638904530000|2021-12-07 19:15:30|91307.3|91282.3|91303.2|91278.2|91307.3|91282.3|91303|91278|46
1638904540000|2021-12-07 19:15:40|91302.6|91277.6|91276.4|91251.4|91303|91278|91276|91251|49
1638904550000|2021-12-07 19:15:50|91273.8|91248.8|91275.2|91250.2|91276.6|91251.6|91273.8|91248.8|42
1638904560000|2021-12-07 19:16:00|91275|91250|91271.6|91246.6|91275.6|91250.6|91270|91245|54
1638904570000|2021-12-07 19:16:10|91271.9|91246.9|91271.4|91246.4|91275.7|91250.7|91270.8|91245.8|47
1638904580000|2021-12-07 19:16:20|91271.2|91246.2|91273.2|91248.2|91274.4|91249.4|91271.2|91246.2|54
1638904590000|2021-12-07 19:16:30|91273.6|91248.6|91277.1|91252.1|91277.2|91252.2|91273.1|91248.1|41
1638904600000|2021-12-07 19:16:40|91276.2|91251.2|91279.1|91254.1|91279.6|91254.6|91275.5|91250.5|34
1638904610000|2021-12-07 19:16:50|91279.2|91254.2|91280.5|91255.5|91281.3|91256.3|91278|91253|46
1638904620000|2021-12-07 19:17:00|91280.7|91255.7|91293.4|91268.4|91293.8|91268.8|91279.7|91254.7|43
1638904630000|2021-12-07 19:17:10|91294.1|91269.1|91295.8|91270.8|91295.9|91270.9|91293.8|91268.8|23
1638904640000|2021-12-07 19:17:20|91296|91271|91300.1|91275.1|91300.8|91275.8|91293.4|91268.4|36
1638904650000|2021-12-07 19:17:30|91301.1|91276.1|91299.9|91274.9|91301.9|91276.9|91298.3|91273.3|31
1638904660000|2021-12-07 19:17:40|91299.7|91274.7|91301|91276|91301.3|91276.3|91298.1|91273.1|28
1638904670000|2021-12-07 19:17:50|91301.7|91276.7|91302.5|91277.5|91302.8|91277.8|91299.9|91274.9|25
1638904680000|2021-12-07 19:18:00|91302.4|91277.4|91298.6|91273.6|91302.5|91277.5|91298|91273|32
1638904690000|2021-12-07 19:18:10|91298.7|91273.7|91298.1|91273.1|91299.7|91274.7|91297.7|91272.7|18
1638904700000|2021-12-07 19:18:20|91299.8|91274.8|91296|91271|91299.9|91274.9|91292.8|91267.8|39
1638904710000|2021-12-07 19:18:30|91295.9|91270.9|91294.8|91269.8|91296.9|91271.9|91293.6|91268.6|27
1638904720000|2021-12-07 19:18:40|91294.9|91269.9|91293.3|91268.3|91298.3|91273.3|91292|91267|24
1638904730000|2021-12-07 19:18:50|91292.4|91267.4|91292.1|91267.1|91295|91270|91292.1|91267.1|29
1638904740000|2021-12-07 19:19:00|91291.9|91266.9|91282.6|91257.6|91293|91268|91281.6|91256.6|47
1638904750000|2021-12-07 19:19:10|91282.3|91257.3|91282.1|91257.1|91284.1|91259.1|91280.2|91255.2|46
1638904760000|2021-12-07 19:19:20|91281.8|91256.8|91288.1|91263.1|91290.3|91265.3|91274.3|91249.3|40
1638904770000|2021-12-07 19:19:30|91295.7|91270.7|91300.6|91275.6|91303.8|91278.8|91295.7|91270.7|47
1638904780000|2021-12-07 19:19:40|91300.5|91275.5|91302.3|91277.3|91303.3|91278.3|91300.5|91275.5|40
1638904790000|2021-12-07 19:19:50|91301.8|91276.8|91298.1|91273.1|91303.1|91278.1|91296.3|91271.3|56
1638904800000|2021-12-07 19:20:00|91297.5|91272.5|91295.5|91270.5|91299.3|91274.3|91295.2|91270.2|45
1638904810000|2021-12-07 19:20:10|91295.6|91270.6|91290.4|91265.4|91295.6|91270.6|91290.2|91265.2|37
1638904820000|2021-12-07 19:20:20|91289.9|91264.9|91290.9|91265.9|91291.5|91266.5|91289.9|91264.9|33
1638904830000|2021-12-07 19:20:30|91290.8|91265.8|91276.6|91251.6|91291|91266|91275.5|91250.5|43
1638904840000|2021-12-07 19:20:40|91276.5|91251.5|91267.7|91242.7|91277.1|91252.1|91267.5|91242.5|35
1638904850000|2021-12-07 19:20:50|91267.9|91242.9|91268.8|91243.8|91270|91245|91267.9|91242.9|25
1638904860000|2021-12-07 19:21:00|91268.9|91243.9|91266|91241|91269.1|91244.1|91266|91241|33
1638904870000|2021-12-07 19:21:10|91265.7|91240.7|91260.3|91235.3|91266.2|91241.2|91258.2|91233.2|30
1638904880000|2021-12-07 19:21:20|91260.5|91235.5|91262.5|91237.5|91263.3|91238.3|91260.4|91235.4|26
1638904890000|2021-12-07 19:21:30|91262.7|91237.7|91270|91245|91271.5|91246.5|91262.5|91237.5|52
1638904900000|2021-12-07 19:21:40|91269.2|91244.2|91288.5|91263.5|91288.9|91263.9|91269.2|91244.2|47
1638904910000|2021-12-07 19:21:50|91288.3|91263.3|91292.6|91267.6|91292.6|91267.6|91286.7|91261.7|23
1638904920000|2021-12-07 19:22:00|91291.7|91266.7|91295.7|91270.7|91297.4|91272.4|91289.4|91264.4|45
1638904930000|2021-12-07 19:22:10|91296.2|91271.2|91297.7|91272.7|91298.4|91273.4|91295.6|91270.6|39
1638904940000|2021-12-07 19:22:20|91298|91273|91281.4|91256.4|91298|91273|91281.1|91256.1|42
1638904950000|2021-12-07 19:22:30|91280.5|91255.5|91275.1|91250.1|91280.6|91255.6|91274|91249|43
1638904960000|2021-12-07 19:22:40|91273.8|91248.8|91264.8|91239.8|91273.8|91248.8|91264.1|91239.1|41
1638904970000|2021-12-07 19:22:50|91265.4|91240.4|91265.1|91240.1|91266.5|91241.5|91264.6|91239.6|37
1638904980000|2021-12-07 19:23:00|91265.3|91240.3|91266.3|91241.3|91267.6|91242.6|91258.1|91233.1|53
1638904990000|2021-12-07 19:23:10|91265.6|91240.6|91286|91261|91286.2|91261.2|91264.2|91239.2|48
1638905000000|2021-12-07 19:23:20|91285.3|91260.3|91291.1|91266.1|91293.8|91268.8|91284.6|91259.6|50
1638905010000|2021-12-07 19:23:30|91289.8|91264.8|91276.1|91251.1|91289.8|91264.8|91274.5|91249.5|41
1638905020000|2021-12-07 19:23:40|91273.7|91248.7|91266.7|91241.7|91274.5|91249.5|91265.3|91240.3|49
1638905030000|2021-12-07 19:23:50|91265.3|91240.3|91265.5|91240.5|91266.3|91241.3|91265.3|91240.3|42
1638905040000|2021-12-07 19:24:00|91265.4|91240.4|91262|91237|91266.2|91241.2|91260.4|91235.4|39
1638905050000|2021-12-07 19:24:10|91261.5|91236.5|91261.4|91236.4|91262.4|91237.4|91260.1|91235.1|38
1638905060000|2021-12-07 19:24:20|91261.7|91236.7|91258.2|91233.2|91262.2|91237.2|91257.7|91232.7|40
1638905070000|2021-12-07 19:24:30|91258.1|91233.1|91251.8|91226.8|91258.1|91233.1|91251.8|91226.8|38
1638905080000|2021-12-07 19:24:40|91252.9|91227.9|91250.9|91225.9|91252.9|91227.9|91250.3|91225.3|43
1638905090000|2021-12-07 19:24:50|91251.7|91226.7|91254.9|91229.9|91255.3|91230.3|91250.5|91225.5|40
1638905100000|2021-12-07 19:25:00|91255.4|91230.4|91269|91244|91269.5|91244.5|91253.8|91228.8|48
1638905110000|2021-12-07 19:25:10|91268.3|91243.3|91271.2|91246.2|91272.3|91247.3|91267.1|91242.1|39
1638905120000|2021-12-07 19:25:20|91270.3|91245.3|91278.7|91253.7|91279|91254|91270.3|91245.3|55
1638905130000|2021-12-07 19:25:30|91278.6|91253.6|91274.9|91249.9|91278.8|91253.8|91274.7|91249.7|45
1638905140000|2021-12-07 19:25:40|91275.1|91250.1|91250|91225|91276.1|91251.1|91249.6|91224.6|48
1638905150000|2021-12-07 19:25:50|91250.1|91225.1|91248.1|91223.1|91251.1|91226.1|91247.7|91222.7|40
1638905160000|2021-12-07 19:26:00|91247.9|91222.9|91238.8|91213.8|91248.2|91223.2|91238.8|91213.8|38
1638905170000|2021-12-07 19:26:10|91238.9|91213.9|91238.6|91213.6|91239.1|91214.1|91238.3|91213.3|20
1638905180000|2021-12-07 19:26:20|91238.7|91213.7|91239.3|91214.3|91239.3|91214.3|91238.4|91213.4|27
1638905190000|2021-12-07 19:26:30|91239.1|91214.1|91242|91217|91244|91219|91236.7|91211.7|36
1638905200000|2021-12-07 19:26:40|91241.5|91216.5|91268.4|91243.4|91268.4|91243.4|91241.1|91216.1|61
1638905210000|2021-12-07 19:26:50|91268.2|91243.2|91269.1|91244.1|91269.1|91244.1|91265.6|91240.6|47
1638905220000|2021-12-07 19:27:00|91269.2|91244.2|91264.1|91239.1|91270.2|91245.2|91263.5|91238.5|48
1638905230000|2021-12-07 19:27:10|91264.4|91239.4|91254.5|91229.5|91264.6|91239.6|91254.1|91229.1|53
1638905240000|2021-12-07 19:27:20|91254.2|91229.2|91258.4|91233.4|91258.5|91233.5|91253.7|91228.7|44
1638905250000|2021-12-07 19:27:30|91257.5|91232.5|91256.3|91231.3|91258.3|91233.3|91255.9|91230.9|28
1638905260000|2021-12-07 19:27:40|91256.5|91231.5|91239.7|91214.7|91256.7|91231.7|91239.7|91214.7|55
1638905270000|2021-12-07 19:27:50|91240.1|91215.1|91227.6|91202.6|91240.8|91215.8|91227.2|91202.2|43
1638905280000|2021-12-07 19:28:00|91227.8|91202.8|91234.3|91209.3|91234.3|91209.3|91227.3|91202.3|37
1638905290000|2021-12-07 19:28:10|91234.4|91209.4|91221.4|91196.4|91234.4|91209.4|91221.4|91196.4|47
1638905300000|2021-12-07 19:28:20|91221.6|91196.6|91217.1|91192.1|91222.2|91197.2|91216.1|91191.1|55
1638905310000|2021-12-07 19:28:30|91217.3|91192.3|91215.7|91190.7|91218.6|91193.6|91215.1|91190.1|48
1638905320000|2021-12-07 19:28:40|91216.4|91191.4|91214.3|91189.3|91217.7|91192.7|91214.1|91189.1|51
1638905330000|2021-12-07 19:28:50|91214.2|91189.2|91211.4|91186.4|91214.2|91189.2|91211.2|91186.2|40
1638905340000|2021-12-07 19:29:00|91211.2|91186.2|91215.5|91190.5|91216.3|91191.3|91211.1|91186.1|44
1638905350000|2021-12-07 19:29:10|91215.3|91190.3|91239|91214|91239|91214|91214|91189|42
1638905360000|2021-12-07 19:29:20|91238|91213|91251.9|91226.9|91252.8|91227.8|91236.7|91211.7|58
1638905370000|2021-12-07 19:29:30|91251.7|91226.7|91252|91227|91252.5|91227.5|91250|91225|49
1638905380000|2021-12-07 19:29:40|91251.9|91226.9|91233.3|91208.3|91252.3|91227.3|91232.7|91207.7|57
1638905390000|2021-12-07 19:29:50|91232.8|91207.8|91223|91198|91233.2|91208.2|91220.7|91195.7|56
1638905400000|2021-12-07 19:30:00|91222.9|91197.9|91221.5|91196.5|91225.4|91200.4|91218.3|91193.3|50
1638905410000|2021-12-07 19:30:10|91221.1|91196.1|91230.4|91205.4|91231.2|91206.2|91221.1|91196.1|45
1638905420000|2021-12-07 19:30:20|91230.6|91205.6|91229.3|91204.3|91231.5|91206.5|91228.9|91203.9|36
1638905430000|2021-12-07 19:30:30|91229.2|91204.2|91232.3|91207.3|91234.4|91209.4|91229.2|91204.2|39
1638905440000|2021-12-07 19:30:40|91232|91207|91232|91207|91232.9|91207.9|91231.2|91206.2|33
1638905450000|2021-12-07 19:30:50|91232.3|91207.3|91232.5|91207.5|91235|91210|91230.7|91205.7|33
1638905460000|2021-12-07 19:31:00|91233.5|91208.5|91232.1|91207.1|91235.7|91210.7|91231.9|91206.9|34
1638905470000|2021-12-07 19:31:10|91232.4|91207.4|91232.3|91207.3|91232.7|91207.7|91231.8|91206.8|17
1638905480000|2021-12-07 19:31:20|91232.7|91207.7|91233.7|91208.7|91233.7|91208.7|91230.5|91205.5|26
1638905490000|2021-12-07 19:31:30|91233.8|91208.8|91236.8|91211.8|91237.3|91212.3|91233.5|91208.5|32
1638905500000|2021-12-07 19:31:40|91236.3|91211.3|91236.2|91211.2|91237.5|91212.5|91236|91211|31
1638905510000|2021-12-07 19:31:50|91236.6|91211.6|91237.3|91212.3|91238|91213|91236.2|91211.2|22
1638905520000|2021-12-07 19:32:00|91237.5|91212.5|91236.2|91211.2|91237.7|91212.7|91235.9|91210.9|21
1638905530000|2021-12-07 19:32:10|91236.6|91211.6|91236.9|91211.9|91237.8|91212.8|91235.9|91210.9|37
1638905540000|2021-12-07 19:32:20|91237.8|91212.8|91232.6|91207.6|91237.8|91212.8|91231|91206|38
1638905550000|2021-12-07 19:32:30|91232.7|91207.7|91229.1|91204.1|91233.6|91208.6|91228.3|91203.3|40
1638905560000|2021-12-07 19:32:40|91228.6|91203.6|91228.5|91203.5|91229|91204|91227.5|91202.5|37
1638905570000|2021-12-07 19:32:50|91228.4|91203.4|91233.3|91208.3|91235.5|91210.5|91228.2|91203.2|38
1638905580000|2021-12-07 19:33:00|91232.9|91207.9|91232.7|91207.7|91233.8|91208.8|91232.1|91207.1|20
1638905590000|2021-12-07 19:33:10|91232.6|91207.6|91230.3|91205.3|91233.3|91208.3|91230.3|91205.3|36
1638905600000|2021-12-07 19:33:20|91231.6|91206.6|91231.6|91206.6|91233.5|91208.5|91230.9|91205.9|35
1638905610000|2021-12-07 19:33:30|91231.7|91206.7|91236.5|91211.5|91237.3|91212.3|91231.5|91206.5|36
1638905620000|2021-12-07 19:33:40|91236.3|91211.3|91235|91210|91236.9|91211.9|91235|91210|29
1638905630000|2021-12-07 19:33:50|91235.2|91210.2|91236.3|91211.3|91236.5|91211.5|91235|91210|26
1638905640000|2021-12-07 19:34:00|91236.5|91211.5|91242.7|91217.7|91244.4|91219.4|91236.3|91211.3|37
1638905650000|2021-12-07 19:34:10|91242|91217|91243.8|91218.8|91245.2|91220.2|91241.1|91216.1|47
1638905660000|2021-12-07 19:34:20|91243.7|91218.7|91243.9|91218.9|91244.8|91219.8|91240.7|91215.7|41
1638905670000|2021-12-07 19:34:30|91243.7|91218.7|91243.5|91218.5|91244.3|91219.3|91243.1|91218.1|32
1638905680000|2021-12-07 19:34:40|91243.4|91218.4|91242.3|91217.3|91245.5|91220.5|91241.3|91216.3|42
1638905690000|2021-12-07 19:34:50|91242.5|91217.5|91244.1|91219.1|91244.2|91219.2|91242.5|91217.5|34
1638905700000|2021-12-07 19:35:00|91243.4|91218.4|91242.3|91217.3|91243.7|91218.7|91242|91217|37
1638905710000|2021-12-07 19:35:10|91242.2|91217.2|91240.4|91215.4|91244.2|91219.2|91240|91215|30
1638905720000|2021-12-07 19:35:20|91240.7|91215.7|91239.5|91214.5|91242.3|91217.3|91239.3|91214.3|41
1638905730000|2021-12-07 19:35:30|91239.4|91214.4|91237.4|91212.4|91240|91215|91235.7|91210.7|41
1638905740000|2021-12-07 19:35:40|91236.9|91211.9|91233.6|91208.6|91237.5|91212.5|91232.5|91207.5|38
1638905750000|2021-12-07 19:35:50|91233.5|91208.5|91233.9|91208.9|91234.7|91209.7|91232.9|91207.9|53
1638905760000|2021-12-07 19:36:00|91234.3|91209.3|91233.7|91208.7|91234.7|91209.7|91233.6|91208.6|39
1638905770000|2021-12-07 19:36:10|91233.6|91208.6|91234.2|91209.2|91235|91210|91232.8|91207.8|38
1638905780000|2021-12-07 19:36:20|91234.1|91209.1|91238.3|91213.3|91238.6|91213.6|91234|91209|45
1638905790000|2021-12-07 19:36:30|91237.6|91212.6|91232.8|91207.8|91238.5|91213.5|91231.9|91206.9|40
1638905800000|2021-12-07 19:36:40|91233.3|91208.3|91232.2|91207.2|91234.9|91209.9|91232.1|91207.1|34
1638905810000|2021-12-07 19:36:50|91232.1|91207.1|91237.1|91212.1|91237.1|91212.1|91232.1|91207.1|24
1638905820000|2021-12-07 19:37:00|91237|91212|91229.8|91204.8|91239.1|91214.1|91228.7|91203.7|51
1638905830000|2021-12-07 19:37:10|91230|91205|91230|91205|91231.2|91206.2|91228.7|91203.7|34
1638905840000|2021-12-07 19:37:20|91230.3|91205.3|91228.5|91203.5|91231.3|91206.3|91228.5|91203.5|41
1638905850000|2021-12-07 19:37:30|91228.6|91203.6|91227.1|91202.1|91228.7|91203.7|91226.2|91201.2|34
1638905860000|2021-12-07 19:37:40|91227.3|91202.3|91231.8|91206.8|91232.5|91207.5|91227.3|91202.3|30
1638905870000|2021-12-07 19:37:50|91231.9|91206.9|91233.4|91208.4|91234.4|91209.4|91230.8|91205.8|29
1638905880000|2021-12-07 19:38:00|91234.8|91209.8|91230.9|91205.9|91235.2|91210.2|91228.8|91203.8|43
1638905890000|2021-12-07 19:38:10|91231.2|91206.2|91231.8|91206.8|91233|91208|91231|91206|35
1638905900000|2021-12-07 19:38:20|91231.6|91206.6|91231.3|91206.3|91232.3|91207.3|91231.3|91206.3|18
1638905910000|2021-12-07 19:38:30|91231.5|91206.5|91232.5|91207.5|91232.7|91207.7|91230.9|91205.9|27
1638905920000|2021-12-07 19:38:40|91232.4|91207.4|91231.4|91206.4|91232.5|91207.5|91231.3|91206.3|21
1638905930000|2021-12-07 19:38:50|91231.5|91206.5|91230.2|91205.2|91232.4|91207.4|91229.8|91204.8|24
1638905940000|2021-12-07 19:39:00|91230.7|91205.7|91229.4|91204.4|91232|91207|91229.4|91204.4|38
1638905950000|2021-12-07 19:39:10|91229.9|91204.9|91224.6|91199.6|91231.3|91206.3|91224.1|91199.1|30
1638905960000|2021-12-07 19:39:20|91224.4|91199.4|91227.9|91202.9|91228.6|91203.6|91224.3|91199.3|47
1638905970000|2021-12-07 19:39:30|91228.7|91203.7|91228.5|91203.5|91229.5|91204.5|91227.6|91202.6|31
1638905980000|2021-12-07 19:39:40|91228.3|91203.3|91228.9|91203.9|91228.9|91203.9|91228.2|91203.2|28
1638905990000|2021-12-07 19:39:50|91228.7|91203.7|91226.7|91201.7|91230.5|91205.5|91226.5|91201.5|32
1638906000000|2021-12-07 19:40:00|91226.6|91201.6|91226.6|91201.6|91227.8|91202.8|91226|91201|34
1638906010000|2021-12-07 19:40:10|91226.8|91201.8|91226.7|91201.7|91227.3|91202.3|91225.8|91200.8|18
1638906020000|2021-12-07 19:40:20|91226.4|91201.4|91228.7|91203.7|91230.4|91205.4|91226.4|91201.4|34
1638906030000|2021-12-07 19:40:30|91228.8|91203.8|91229.1|91204.1|91229.2|91204.2|91228.5|91203.5|12
1638906040000|2021-12-07 19:40:40|91229|91204|91226.5|91201.5|91229.2|91204.2|91225|91200|36
1638906050000|2021-12-07 19:40:50|91226.3|91201.3|91227|91202|91227.1|91202.1|91225.8|91200.8|24
1638906060000|2021-12-07 19:41:00|91227.1|91202.1|91226.9|91201.9|91227.1|91202.1|91225.8|91200.8|23
1638906070000|2021-12-07 19:41:10|91227|91202|91226.8|91201.8|91227.3|91202.3|91224.8|91199.8|19
1638906080000|2021-12-07 19:41:20|91226.9|91201.9|91227.2|91202.2|91227.4|91202.4|91224.7|91199.7|19
1638906090000|2021-12-07 19:41:30|91226.2|91201.2|91226.4|91201.4|91226.9|91201.9|91225.9|91200.9|30
1638906100000|2021-12-07 19:41:40|91226.3|91201.3|91226.8|91201.8|91227|91202|91226|91201|25
1638906110000|2021-12-07 19:41:50|91226.9|91201.9|91229.1|91204.1|91229.9|91204.9|91226.3|91201.3|31
1638906120000|2021-12-07 19:42:00|91228.9|91203.9|91228.1|91203.1|91234.1|91209.1|91223|91198|45
1638906130000|2021-12-07 19:42:10|91227.4|91202.4|91236.6|91211.6|91239.2|91214.2|91227.4|91202.4|56
1638906140000|2021-12-07 19:42:20|91236.7|91211.7|91236.8|91211.8|91238.1|91213.1|91236.6|91211.6|40
1638906150000|2021-12-07 19:42:30|91236.4|91211.4|91234.7|91209.7|91236.4|91211.4|91234.1|91209.1|26
1638906160000|2021-12-07 19:42:40|91234.3|91209.3|91238.5|91213.5|91240.1|91215.1|91227|91202|41
1638906170000|2021-12-07 19:42:50|91238.9|91213.9|91217|91192|91239.8|91214.8|91216.9|91191.9|43
1638906180000|2021-12-07 19:43:00|91216.8|91191.8|91212.1|91187.1|91217.5|91192.5|91211.4|91186.4|47
1638906190000|2021-12-07 19:43:10|91212.2|91187.2|91221.8|91196.8|91224.8|91199.8|91212.2|91187.2|54
1638906200000|2021-12-07 19:43:20|91223.1|91198.1|91228.4|91203.4|91229.2|91204.2|91221.2|91196.2|41
1638906210000|2021-12-07 19:43:30|91227.8|91202.8|91238.9|91213.9|91239.8|91214.8|91227.8|91202.8|44
1638906220000|2021-12-07 19:43:40|91239.2|91214.2|91238.1|91213.1|91241.6|91216.6|91235.2|91210.2|53
1638906230000|2021-12-07 19:43:50|91238.2|91213.2|91239.7|91214.7|91241.9|91216.9|91237.5|91212.5|44
1638906240000|2021-12-07 19:44:00|91238.8|91213.8|91233.3|91208.3|91239.1|91214.1|91231.3|91206.3|41
1638906250000|2021-12-07 19:44:10|91232.9|91207.9|91236.6|91211.6|91237.3|91212.3|91231.3|91206.3|51
1638906260000|2021-12-07 19:44:20|91236.4|91211.4|91224.3|91199.3|91236.4|91211.4|91220.7|91195.7|40
1638906270000|2021-12-07 19:44:30|91224.8|91199.8|91222.1|91197.1|91225.8|91200.8|91221.9|91196.9|39
1638906280000|2021-12-07 19:44:40|91221.9|91196.9|91218.3|91193.3|91222.9|91197.9|91217|91192|43
1638906290000|2021-12-07 19:44:50|91218.4|91193.4|91212.8|91187.8|91218.4|91193.4|91211.8|91186.8|51
1638906300000|2021-12-07 19:45:00|91213.5|91188.5|91214.2|91189.2|91216|91191|91213|91188|45
1638906310000|2021-12-07 19:45:10|91214.8|91189.8|91216|91191|91218.7|91193.7|91214.6|91189.6|38
1638906320000|2021-12-07 19:45:20|91215.4|91190.4|91214.6|91189.6|91215.4|91190.4|91212.6|91187.6|42
1638906330000|2021-12-07 19:45:30|91214.3|91189.3|91214.4|91189.4|91214.6|91189.6|91213.1|91188.1|18
1638906340000|2021-12-07 19:45:40|91214.1|91189.1|91215.1|91190.1|91215.4|91190.4|91214.1|91189.1|19
1638906350000|2021-12-07 19:45:50|91214.6|91189.6|91211.8|91186.8|91215.4|91190.4|91210.8|91185.8|30
1638906360000|2021-12-07 19:46:00|91211|91186|91213.9|91188.9|91215.2|91190.2|91211|91186|42
1638906370000|2021-12-07 19:46:10|91214.6|91189.6|91214.8|91189.8|91216.6|91191.6|91212.6|91187.6|36
1638906380000|2021-12-07 19:46:20|91214.4|91189.4|91218.5|91193.5|91219.2|91194.2|91214.4|91189.4|30
1638906390000|2021-12-07 19:46:30|91218.3|91193.3|91217.5|91192.5|91220.3|91195.3|91217.5|91192.5|30
1638906400000|2021-12-07 19:46:40|91218|91193|91218.5|91193.5|91219.3|91194.3|91217.3|91192.3|35
1638906410000|2021-12-07 19:46:50|91218.1|91193.1|91216.4|91191.4|91218.8|91193.8|91216|91191|29
1638906420000|2021-12-07 19:47:00|91216.1|91191.1|91217.7|91192.7|91218.4|91193.4|91215.9|91190.9|32
1638906430000|2021-12-07 19:47:10|91217.8|91192.8|91217.1|91192.1|91218.9|91193.9|91216.7|91191.7|25
1638906440000|2021-12-07 19:47:20|91216.9|91191.9|91220|91195|91221.2|91196.2|91216.4|91191.4|30
1638906450000|2021-12-07 19:47:30|91220.1|91195.1|91217.8|91192.8|91220.5|91195.5|91217.5|91192.5|44
1638906460000|2021-12-07 19:47:40|91219.1|91194.1|91222.3|91197.3|91223.4|91198.4|91217.1|91192.1|49
1638906470000|2021-12-07 19:47:50|91222.2|91197.2|91220.5|91195.5|91222.7|91197.7|91220.2|91195.2|44
1638906480000|2021-12-07 19:48:00|91220.4|91195.4|91222.1|91197.1|91222.2|91197.2|91219.1|91194.1|28
1638906490000|2021-12-07 19:48:10|91222|91197|91224.8|91199.8|91225.4|91200.4|91222|91197|49
1638906500000|2021-12-07 19:48:20|91225.2|91200.2|91225.4|91200.4|91226.4|91201.4|91224.5|91199.5|30
1638906510000|2021-12-07 19:48:30|91225.3|91200.3|91225.1|91200.1|91225.7|91200.7|91225|91200|22
1638906520000|2021-12-07 19:48:40|91224.9|91199.9|91225.9|91200.9|91228.2|91203.2|91224.9|91199.9|42
1638906530000|2021-12-07 19:48:50|91225.8|91200.8|91226.9|91201.9|91228|91203|91225.7|91200.7|52
1638906540000|2021-12-07 19:49:00|91227.1|91202.1|91227.3|91202.3|91228.8|91203.8|91226.6|91201.6|46
1638906550000|2021-12-07 19:49:10|91226.8|91201.8|91226.4|91201.4|91228.5|91203.5|91225|91200|49
1638906560000|2021-12-07 19:49:20|91226.3|91201.3|91225.1|91200.1|91227.8|91202.8|91224.6|91199.6|30
1638906570000|2021-12-07 19:49:30|91225|91200|91223.3|91198.3|91225.9|91200.9|91222.9|91197.9|46
1638906580000|2021-12-07 19:49:40|91222.7|91197.7|91218.4|91193.4|91223.1|91198.1|91218.4|91193.4|38
1638906590000|2021-12-07 19:49:50|91219.5|91194.5|91218.5|91193.5|91220|91195|91218.3|91193.3|46
1638906600000|2021-12-07 19:50:00|91218.2|91193.2|91218.7|91193.7|91219.8|91194.8|91216.7|91191.7|37
1638906610000|2021-12-07 19:50:10|91219.1|91194.1|91218.7|91193.7|91221.4|91196.4|91218.2|91193.2|31
1638906620000|2021-12-07 19:50:20|91220.2|91195.2|91218.1|91193.1|91221.1|91196.1|91218.1|91193.1|36
1638906630000|2021-12-07 19:50:30|91218|91193|91218.2|91193.2|91220.3|91195.3|91215.3|91190.3|39
1638906640000|2021-12-07 19:50:40|91218.4|91193.4|91218.7|91193.7|91219.4|91194.4|91215.7|91190.7|38
1638906650000|2021-12-07 19:50:50|91218.4|91193.4|91219.1|91194.1|91220.7|91195.7|91217.8|91192.8|26
1638906660000|2021-12-07 19:51:00|91218.9|91193.9|91217.9|91192.9|91219.5|91194.5|91217.8|91192.8|23
1638906670000|2021-12-07 19:51:10|91217.5|91192.5|91213.2|91188.2|91217.5|91192.5|91213.1|91188.1|29
1638906680000|2021-12-07 19:51:20|91212.5|91187.5|91211.9|91186.9|91213.1|91188.1|91211.3|91186.3|27
1638906690000|2021-12-07 19:51:30|91212|91187|91230.7|91205.7|91230.9|91205.9|91211.9|91186.9|41
1638906700000|2021-12-07 19:51:40|91230.1|91205.1|91229.9|91204.9|91233.1|91208.1|91228.8|91203.8|29
1638906710000|2021-12-07 19:51:50|91229.7|91204.7|91236.9|91211.9|91238.2|91213.2|91229.7|91204.7|40
1638906720000|2021-12-07 19:52:00|91234.6|91209.6|91236.6|91211.6|91237.4|91212.4|91234.6|91209.6|40
1638906730000|2021-12-07 19:52:10|91236.5|91211.5|91238.1|91213.1|91238.9|91213.9|91235.9|91210.9|36
1638906740000|2021-12-07 19:52:20|91238.4|91213.4|91237.9|91212.9|91238.4|91213.4|91236|91211|25
1638906750000|2021-12-07 19:52:30|91237.6|91212.6|91237.2|91212.2|91238.5|91213.5|91236|91211|17
1638906760000|2021-12-07 19:52:40|91237.5|91212.5|91236.4|91211.4|91238|91213|91236.4|91211.4|11
1638906770000|2021-12-07 19:52:50|91236.2|91211.2|91236.8|91211.8|91238.8|91213.8|91236.2|91211.2|23
1638906780000|2021-12-07 19:53:00|91236.7|91211.7|91235.3|91210.3|91237.4|91212.4|91235.3|91210.3|25
1638906790000|2021-12-07 19:53:10|91236.3|91211.3|91236.1|91211.1|91236.7|91211.7|91235.4|91210.4|20
1638906800000|2021-12-07 19:53:20|91235.7|91210.7|91237.1|91212.1|91238.2|91213.2|91235.3|91210.3|17
1638906810000|2021-12-07 19:53:30|91237.8|91212.8|91236.1|91211.1|91238.6|91213.6|91235.7|91210.7|25
1638906820000|2021-12-07 19:53:40|91236.4|91211.4|91235.5|91210.5|91236.4|91211.4|91235.2|91210.2|17
1638906830000|2021-12-07 19:53:50|91235.6|91210.6|91236.8|91211.8|91237.4|91212.4|91235.5|91210.5|15
1638906840000|2021-12-07 19:54:00|91237.2|91212.2|91237.1|91212.1|91239.2|91214.2|91235.3|91210.3|40
1638906850000|2021-12-07 19:54:10|91237.7|91212.7|91235.7|91210.7|91239.9|91214.9|91232.9|91207.9|38
1638906860000|2021-12-07 19:54:20|91235.5|91210.5|91240.7|91215.7|91240.9|91215.9|91235|91210|38
1638906870000|2021-12-07 19:54:30|91240.4|91215.4|91239.7|91214.7|91242.5|91217.5|91239.7|91214.7|27
1638906880000|2021-12-07 19:54:40|91239.8|91214.8|91242.4|91217.4|91243|91218|91238.8|91213.8|23
1638906890000|2021-12-07 19:54:50|91243.5|91218.5|91242|91217|91245.3|91220.3|91241.3|91216.3|32
1638906900000|2021-12-07 19:55:00|91242.3|91217.3|91246.1|91221.1|91246.6|91221.6|91241.8|91216.8|35
1638906910000|2021-12-07 19:55:10|91246.2|91221.2|91245.4|91220.4|91247.1|91222.1|91245.3|91220.3|27
1638906920000|2021-12-07 19:55:20|91245.5|91220.5|91242.5|91217.5|91248.1|91223.1|91239.6|91214.6|45
1638906930000|2021-12-07 19:55:30|91243|91218|91240.5|91215.5|91243|91218|91240.1|91215.1|33
1638906940000|2021-12-07 19:55:40|91241.1|91216.1|91240.1|91215.1|91242|91217|91238.6|91213.6|41
1638906950000|2021-12-07 19:55:50|91240.6|91215.6|91239.5|91214.5|91240.6|91215.6|91238.9|91213.9|25
1638906960000|2021-12-07 19:56:00|91239.6|91214.6|91238|91213|91240.4|91215.4|91237.6|91212.6|25
1638906970000|2021-12-07 19:56:10|91238.3|91213.3|91237.4|91212.4|91239.9|91214.9|91236.3|91211.3|26
1638906980000|2021-12-07 19:56:20|91237|91212|91239.1|91214.1|91240.6|91215.6|91237|91212|28
1638906990000|2021-12-07 19:56:30|91238.8|91213.8|91238.4|91213.4|91238.8|91213.8|91237.7|91212.7|20
1638907000000|2021-12-07 19:56:40|91238.5|91213.5|91238.5|91213.5|91240.5|91215.5|91238.3|91213.3|14
1638907010000|2021-12-07 19:56:50|91238.9|91213.9|91240|91215|91240|91215|91236.5|91211.5|26
1638907020000|2021-12-07 19:57:00|91239.7|91214.7|91237|91212|91239.7|91214.7|91236.4|91211.4|32
1638907030000|2021-12-07 19:57:10|91236.5|91211.5|91234.3|91209.3|91239.1|91214.1|91232.2|91207.2|34
1638907040000|2021-12-07 19:57:20|91232.9|91207.9|91234.8|91209.8|91238.6|91213.6|91232.9|91207.9|24
1638907050000|2021-12-07 19:57:30|91234.9|91209.9|91235.1|91210.1|91236.4|91211.4|91231.7|91206.7|42
1638907060000|2021-12-07 19:57:40|91234.9|91209.9|91234.5|91209.5|91237|91212|91232.8|91207.8|47
1638907070000|2021-12-07 19:57:50|91234.8|91209.8|91242.7|91217.7|91242.9|91217.9|91230.8|91205.8|46
1638907080000|2021-12-07 19:58:00|91241.5|91216.5|91243.2|91218.2|91245.6|91220.6|91241.2|91216.2|57
1638907090000|2021-12-07 19:58:10|91243.1|91218.1|91238.3|91213.3|91244.1|91219.1|91234.8|91209.8|44
1638907100000|2021-12-07 19:58:20|91237.7|91212.7|91235.6|91210.6|91237.9|91212.9|91235.6|91210.6|36
1638907110000|2021-12-07 19:58:30|91235|91210|91235.7|91210.7|91236.4|91211.4|91234.1|91209.1|34
1638907120000|2021-12-07 19:58:40|91235.6|91210.6|91228.2|91203.2|91235.6|91210.6|91228|91203|44
1638907130000|2021-12-07 19:58:50|91228.3|91203.3|91228.8|91203.8|91230|91205|91227.6|91202.6|46
1638907140000|2021-12-07 19:59:00|91228.1|91203.1|91230.2|91205.2|91232|91207|91228.1|91203.1|41
1638907150000|2021-12-07 19:59:10|91229.9|91204.9|91225|91200|91230|91205|91225|91200|40
1638907160000|2021-12-07 19:59:20|91224.7|91199.7|91225|91200|91226.2|91201.2|91223.8|91198.8|42
1638907170000|2021-12-07 19:59:30|91224.9|91199.9|91210.8|91185.8|91224.9|91199.9|91207.3|91182.3|65
1638907180000|2021-12-07 19:59:40|91210.3|91185.3|91201.3|91176.3|91211.2|91186.2|91199.1|91174.1|48
1638907190000|2021-12-07 19:59:50|91201.6|91176.6|91194.9|91169.9|91203.8|91178.8|91194.9|91169.9|57
1638907200000|2021-12-07 20:00:00|91194.3|91169.3|91203.5|91178.5|91206.4|91181.4|91194.3|91169.3|52
1638907210000|2021-12-07 20:00:10|91202.7|91177.7|91208.4|91183.4|91211.1|91186.1|91202.7|91177.7|41
1638907220000|2021-12-07 20:00:20|91207.8|91182.8|91206.3|91181.3|91208.9|91183.9|91206.3|91181.3|34
1638907230000|2021-12-07 20:00:30|91206.5|91181.5|91202.5|91177.5|91207.4|91182.4|91202|91177|36
1638907240000|2021-12-07 20:00:40|91203.7|91178.7|91203.3|91178.3|91203.9|91178.9|91202.1|91177.1|37
1638907250000|2021-12-07 20:00:50|91203.4|91178.4|91211.2|91186.2|91213.2|91188.2|91202.9|91177.9|32
1638907260000|2021-12-07 20:01:00|91213.1|91188.1|91214.3|91189.3|91214.9|91189.9|91211.6|91186.6|43
1638907270000|2021-12-07 20:01:10|91214.4|91189.4|91216|91191|91218.7|91193.7|91214.2|91189.2|36
1638907280000|2021-12-07 20:01:20|91215.8|91190.8|91217.6|91192.6|91218.8|91193.8|91215.8|91190.8|34
1638907290000|2021-12-07 20:01:30|91218.2|91193.2|91215.3|91190.3|91218.3|91193.3|91215.3|91190.3|32
1638907300000|2021-12-07 20:01:40|91215.2|91190.2|91218|91193|91219.8|91194.8|91214.9|91189.9|48
1638907310000|2021-12-07 20:01:50|91218.2|91193.2|91218.5|91193.5|91221|91196|91218.2|91193.2|43
1638907320000|2021-12-07 20:02:00|91219|91194|91220.6|91195.6|91221.1|91196.1|91217.7|91192.7|41
1638907330000|2021-12-07 20:02:10|91221.1|91196.1|91218.1|91193.1|91221.1|91196.1|91217.3|91192.3|36
1638907340000|2021-12-07 20:02:20|91217.8|91192.8|91215|91190|91218.3|91193.3|91214.1|91189.1|44
1638907350000|2021-12-07 20:02:30|91215.7|91190.7|91215.8|91190.8|91216.2|91191.2|91214.1|91189.1|37
1638907360000|2021-12-07 20:02:40|91215.9|91190.9|91213.1|91188.1|91216.4|91191.4|91212|91187|42
1638907370000|2021-12-07 20:02:50|91212.9|91187.9|91211.7|91186.7|91213|91188|91211.2|91186.2|25
1638907380000|2021-12-07 20:03:00|91211.6|91186.6|91210.7|91185.7|91212.8|91187.8|91210.2|91185.2|33
1638907390000|2021-12-07 20:03:10|91210.6|91185.6|91202.1|91177.1|91210.9|91185.9|91200.1|91175.1|48
1638907400000|2021-12-07 20:03:20|91201.8|91176.8|91205.3|91180.3|91205.8|91180.8|91201.8|91176.8|34
1638907410000|2021-12-07 20:03:30|91205.1|91180.1|91204.8|91179.8|91208|91183|91204.7|91179.7|34
1638907420000|2021-12-07 20:03:40|91204.6|91179.6|91205.3|91180.3|91205.8|91180.8|91204.6|91179.6|34
1638907430000|2021-12-07 20:03:50|91205|91180|91207|91182|91209|91184|91205|91180|33
1638907440000|2021-12-07 20:04:00|91206.8|91181.8|91205.3|91180.3|91207.9|91182.9|91205.3|91180.3|41
1638907450000|2021-12-07 20:04:10|91205.5|91180.5|91207.4|91182.4|91208.2|91183.2|91204.9|91179.9|39
1638907460000|2021-12-07 20:04:20|91207.2|91182.2|91207.4|91182.4|91207.6|91182.6|91206.5|91181.5|28
1638907470000|2021-12-07 20:04:30|91207.5|91182.5|91209.4|91184.4|91209.4|91184.4|91207.3|91182.3|27
1638907480000|2021-12-07 20:04:40|91209.7|91184.7|91209.7|91184.7|91210.4|91185.4|91205.1|91180.1|37
1638907490000|2021-12-07 20:04:50|91209.5|91184.5|91208|91183|91210.7|91185.7|91206.6|91181.6|38
1638907500000|2021-12-07 20:05:00|91208.2|91183.2|91206.3|91181.3|91208.7|91183.7|91203.3|91178.3|46
1638907510000|2021-12-07 20:05:10|91206.2|91181.2|91206.6|91181.6|91207.2|91182.2|91204.8|91179.8|31
1638907520000|2021-12-07 20:05:20|91207.5|91182.5|91208.1|91183.1|91209.3|91184.3|91206.4|91181.4|27
1638907530000|2021-12-07 20:05:30|91208.8|91183.8|91211.7|91186.7|91212.3|91187.3|91207.5|91182.5|23
1638907540000|2021-12-07 20:05:40|91211.3|91186.3|91211.8|91186.8|91212.7|91187.7|91211|91186|30
1638907550000|2021-12-07 20:05:50|91211.6|91186.6|91210.3|91185.3|91212|91187|91210.3|91185.3|23
1638907560000|2021-12-07 20:06:00|91210.4|91185.4|91206.7|91181.7|91211.7|91186.7|91206.7|91181.7|41
1638907570000|2021-12-07 20:06:10|91206.9|91181.9|91209.1|91184.1|91209.1|91184.1|91205.7|91180.7|35
1638907580000|2021-12-07 20:06:20|91209.9|91184.9|91210.4|91185.4|91210.5|91185.5|91208.6|91183.6|29
1638907590000|2021-12-07 20:06:30|91210.6|91185.6|91210|91185|91213.1|91188.1|91208.6|91183.6|35
1638907600000|2021-12-07 20:06:40|91209.6|91184.6|91212.3|91187.3|91213.1|91188.1|91209.6|91184.6|26
1638907610000|2021-12-07 20:06:50|91211.9|91186.9|91210.8|91185.8|91211.9|91186.9|91210.5|91185.5|25
1638907620000|2021-12-07 20:07:00|91210.9|91185.9|91210.5|91185.5|91214.7|91189.7|91210.5|91185.5|31
1638907630000|2021-12-07 20:07:10|91211.3|91186.3|91209.6|91184.6|91211.8|91186.8|91209.6|91184.6|15
1638907640000|2021-12-07 20:07:20|91209.1|91184.1|91209.3|91184.3|91210|91185|91208.9|91183.9|20
1638907650000|2021-12-07 20:07:30|91208.9|91183.9|91212.4|91187.4|91212.4|91187.4|91208.9|91183.9|14
1638907660000|2021-12-07 20:07:40|91211.7|91186.7|91208.5|91183.5|91213|91188|91207.4|91182.4|33
1638907670000|2021-12-07 20:07:50|91208.2|91183.2|91208|91183|91208.3|91183.3|91207.9|91182.9|11
1638907680000|2021-12-07 20:08:00|91208.3|91183.3|91207.7|91182.7|91209.2|91184.2|91207.3|91182.3|20
1638907690000|2021-12-07 20:08:10|91208.2|91183.2|91213|91188|91214.5|91189.5|91207.7|91182.7|29
1638907700000|2021-12-07 20:08:20|91212.8|91187.8|91211.9|91186.9|91213.7|91188.7|91211.9|91186.9|22
1638907710000|2021-12-07 20:08:30|91212.3|91187.3|91213.8|91188.8|91217.5|91192.5|91211.9|91186.9|36
1638907720000|2021-12-07 20:08:40|91213.4|91188.4|91214.5|91189.5|91215.6|91190.6|91213.3|91188.3|37
1638907730000|2021-12-07 20:08:50|91214.8|91189.8|91213.3|91188.3|91214.9|91189.9|91212.8|91187.8|32
1638907740000|2021-12-07 20:09:00|91212.9|91187.9|91212|91187|91213|91188|91210.3|91185.3|34
1638907750000|2021-12-07 20:09:10|91212.2|91187.2|91209.7|91184.7|91212.7|91187.7|91209.7|91184.7|28
1638907760000|2021-12-07 20:09:20|91209.8|91184.8|91213.4|91188.4|91214|91189|91209.6|91184.6|25
1638907770000|2021-12-07 20:09:30|91213.9|91188.9|91214.1|91189.1|91217.5|91192.5|91212.8|91187.8|30
1638907780000|2021-12-07 20:09:40|91214.2|91189.2|91215.4|91190.4|91216.6|91191.6|91212.7|91187.7|21
1638907790000|2021-12-07 20:09:50|91215.9|91190.9|91216.2|91191.2|91217.1|91192.1|91215.4|91190.4|25
1638907800000|2021-12-07 20:10:00|91215.6|91190.6|91215.2|91190.2|91217.6|91192.6|91214.9|91189.9|28
1638907810000|2021-12-07 20:10:10|91214.8|91189.8|91210.6|91185.6|91215|91190|91210.3|91185.3|36
1638907820000|2021-12-07 20:10:20|91210.9|91185.9|91210.7|91185.7|91211.3|91186.3|91210.6|91185.6|18
1638907830000|2021-12-07 20:10:30|91211.1|91186.1|91211.6|91186.6|91212.8|91187.8|91209.8|91184.8|26
1638907840000|2021-12-07 20:10:40|91211.7|91186.7|91210.7|91185.7|91211.7|91186.7|91205.1|91180.1|38
1638907850000|2021-12-07 20:10:50|91210.6|91185.6|91211.3|91186.3|91211.5|91186.5|91207.1|91182.1|25
1638907860000|2021-12-07 20:11:00|91211.1|91186.1|91207.9|91182.9|91211.1|91186.1|91207.9|91182.9|27
1638907870000|2021-12-07 20:11:10|91207.5|91182.5|91206.5|91181.5|91208.3|91183.3|91206.5|91181.5|19
1638907880000|2021-12-07 20:11:20|91206.6|91181.6|91206.9|91181.9|91207.5|91182.5|91205.2|91180.2|24
1638907890000|2021-12-07 20:11:30|91206.8|91181.8|91207.4|91182.4|91208.6|91183.6|91206.8|91181.8|17
1638907900000|2021-12-07 20:11:40|91207.9|91182.9|91207|91182|91208|91183|91206.6|91181.6|29
1638907910000|2021-12-07 20:11:50|91206.9|91181.9|91208.1|91183.1|91208.9|91183.9|91205.8|91180.8|32
1638907920000|2021-12-07 20:12:00|91207.7|91182.7|91208.1|91183.1|91209.5|91184.5|91207.2|91182.2|30
1638907930000|2021-12-07 20:12:10|91207.4|91182.4|91208.3|91183.3|91208.8|91183.8|91206.5|91181.5|33
1638907940000|2021-12-07 20:12:20|91208.5|91183.5|91206.4|91181.4|91209.2|91184.2|91206.4|91181.4|29
1638907950000|2021-12-07 20:12:30|91206.7|91181.7|91206.6|91181.6|91206.8|91181.8|91205.2|91180.2|25
1638907960000|2021-12-07 20:12:40|91206.7|91181.7|91207|91182|91207.3|91182.3|91206|91181|31
1638907970000|2021-12-07 20:12:50|91206.7|91181.7|91207.5|91182.5|91207.7|91182.7|91205.8|91180.8|19
1638907980000|2021-12-07 20:13:00|91207.3|91182.3|91206.8|91181.8|91207.3|91182.3|91205|91180|25
1638907990000|2021-12-07 20:13:10|91207.1|91182.1|91205.7|91180.7|91209.2|91184.2|91205.6|91180.6|43
1638908000000|2021-12-07 20:13:20|91206.2|91181.2|91205.1|91180.1|91208.3|91183.3|91205|91180|35
1638908010000|2021-12-07 20:13:30|91205.6|91180.6|91201.6|91176.6|91205.6|91180.6|91201.1|91176.1|26
1638908020000|2021-12-07 20:13:40|91202.3|91177.3|91199.8|91174.8|91202.3|91177.3|91199.6|91174.6|37
1638908030000|2021-12-07 20:13:50|91199.7|91174.7|91201|91176|91202|91177|91199.2|91174.2|28
1638908040000|2021-12-07 20:14:00|91202.8|91177.8|91199.3|91174.3|91202.8|91177.8|91198|91173|39
1638908050000|2021-12-07 20:14:10|91199.1|91174.1|91202.9|91177.9|91203.5|91178.5|91198.9|91173.9|30
1638908060000|2021-12-07 20:14:20|91202.8|91177.8|91204.7|91179.7|91205.2|91180.2|91202.7|91177.7|23
1638908070000|2021-12-07 20:14:30|91204.9|91179.9|91203.2|91178.2|91205|91180|91201.2|91176.2|36
1638908080000|2021-12-07 20:14:40|91203.5|91178.5|91203.8|91178.8|91205|91180|91202.7|91177.7|23
1638908090000|2021-12-07 20:14:50|91204|91179|91205.5|91180.5|91207.2|91182.2|91204|91179|26
1638908100000|2021-12-07 20:15:00|91204.9|91179.9|91205.4|91180.4|91205.8|91180.8|91204.5|91179.5|24
1638908110000|2021-12-07 20:15:10|91205.3|91180.3|91207.9|91182.9|91209.5|91184.5|91205|91180|31
1638908120000|2021-12-07 20:15:20|91208.4|91183.4|91210.6|91185.6|91211.4|91186.4|91207.9|91182.9|32
1638908130000|2021-12-07 20:15:30|91209.7|91184.7|91211.1|91186.1|91211.7|91186.7|91209.4|91184.4|18
1638908140000|2021-12-07 20:15:40|91210.8|91185.8|91207.2|91182.2|91210.8|91185.8|91206.1|91181.1|29
1638908150000|2021-12-07 20:15:50|91207.3|91182.3|91207.4|91182.4|91208.1|91183.1|91205.8|91180.8|24
1638908160000|2021-12-07 20:16:00|91207.5|91182.5|91209.8|91184.8|91210.5|91185.5|91207.5|91182.5|34
1638908170000|2021-12-07 20:16:10|91209.9|91184.9|91209.4|91184.4|91211.2|91186.2|91209.2|91184.2|23
1638908180000|2021-12-07 20:16:20|91210.1|91185.1|91209.7|91184.7|91210.9|91185.9|91209|91184|30
1638908190000|2021-12-07 20:16:30|91208.9|91183.9|91207.1|91182.1|91210.3|91185.3|91206.4|91181.4|21
1638908200000|2021-12-07 20:16:40|91207.6|91182.6|91208.5|91183.5|91210.2|91185.2|91205.7|91180.7|33
1638908210000|2021-12-07 20:16:50|91208|91183|91209.4|91184.4|91209.8|91184.8|91207.7|91182.7|42
1638908220000|2021-12-07 20:17:00|91209.1|91184.1|91212.6|91187.6|91212.6|91187.6|91208.4|91183.4|36
1638908230000|2021-12-07 20:17:10|91213|91188|91209.8|91184.8|91213|91188|91209.8|91184.8|29
1638908240000|2021-12-07 20:17:20|91209.9|91184.9|91211|91186|91212.6|91187.6|91209.8|91184.8|35
1638908250000|2021-12-07 20:17:30|91210.7|91185.7|91214.8|91189.8|91216.4|91191.4|91210.4|91185.4|46
1638908260000|2021-12-07 20:17:40|91214|91189|91213.6|91188.6|91215.1|91190.1|91212.7|91187.7|38
1638908270000|2021-12-07 20:17:50|91213.3|91188.3|91215|91190|91216.7|91191.7|91213.1|91188.1|40
1638908280000|2021-12-07 20:18:00|91215.5|91190.5|91214.9|91189.9|91216.4|91191.4|91214.4|91189.4|34
1638908290000|2021-12-07 20:18:10|91215|91190|91217|91192|91217.2|91192.2|91214.4|91189.4|30
1638908300000|2021-12-07 20:18:20|91216.4|91191.4|91220|91195|91220.3|91195.3|91215.7|91190.7|32
1638908310000|2021-12-07 20:18:30|91220.5|91195.5|91219.7|91194.7|91221.8|91196.8|91219.4|91194.4|32
1638908320000|2021-12-07 20:18:40|91219.9|91194.9|91219.8|91194.8|91221.2|91196.2|91218.7|91193.7|17
1638908330000|2021-12-07 20:18:50|91220.5|91195.5|91222|91197|91223.9|91198.9|91219.7|91194.7|43
1638908340000|2021-12-07 20:19:00|91222.1|91197.1|91223.8|91198.8|91224.2|91199.2|91220.7|91195.7|28
1638908350000|2021-12-07 20:19:10|91224|91199|91222.5|91197.5|91224.7|91199.7|91222.5|91197.5|21
1638908360000|2021-12-07 20:19:20|91222.6|91197.6|91223.6|91198.6|91223.7|91198.7|91222.2|91197.2|22
1638908370000|2021-12-07 20:19:30|91223.9|91198.9|91223.4|91198.4|91225.2|91200.2|91222.3|91197.3|21
1638908380000|2021-12-07 20:19:40|91223.7|91198.7|91224.4|91199.4|91225.7|91200.7|91222.8|91197.8|32
1638908390000|2021-12-07 20:19:50|91224.8|91199.8|91223|91198|91225|91200|91222.6|91197.6|35
1638908400000|2021-12-07 20:20:00|91223.2|91198.2|91219.1|91194.1|91223.5|91198.5|91217.7|91192.7|50
1638908410000|2021-12-07 20:20:10|91218.7|91193.7|91219.4|91194.4|91220.2|91195.2|91218.6|91193.6|47
1638908420000|2021-12-07 20:20:20|91219.6|91194.6|91219.1|91194.1|91219.8|91194.8|91218.8|91193.8|31
1638908430000|2021-12-07 20:20:30|91219|91194|91215.8|91190.8|91219.2|91194.2|91215.2|91190.2|49
1638908440000|2021-12-07 20:20:40|91215.7|91190.7|91216.3|91191.3|91216.8|91191.8|91215.2|91190.2|28
1638908450000|2021-12-07 20:20:50|91216.4|91191.4|91217.9|91192.9|91219.3|91194.3|91216|91191|43
1638908460000|2021-12-07 20:21:00|91217.8|91192.8|91220|91195|91222.5|91197.5|91217.8|91192.8|38
1638908470000|2021-12-07 20:21:10|91219.2|91194.2|91218.3|91193.3|91220.4|91195.4|91218.3|91193.3|33
1638908480000|2021-12-07 20:21:20|91218.4|91193.4|91220.1|91195.1|91221.5|91196.5|91218.1|91193.1|42
1638908490000|2021-12-07 20:21:30|91220.3|91195.3|91219.4|91194.4|91221.1|91196.1|91218.5|91193.5|51
1638908500000|2021-12-07 20:21:40|91219.6|91194.6|91219.2|91194.2|91220.5|91195.5|91218.7|91193.7|38
1638908510000|2021-12-07 20:21:50|91219.3|91194.3|91218|91193|91220.9|91195.9|91217.4|91192.4|51
1638908520000|2021-12-07 20:22:00|91217.3|91192.3|91215|91190|91218.5|91193.5|91215|91190|36
1638908530000|2021-12-07 20:22:10|91215.1|91190.1|91215.1|91190.1|91215.9|91190.9|91214.1|91189.1|39
1638908540000|2021-12-07 20:22:20|91214.9|91189.9|91214.7|91189.7|91215.4|91190.4|91214.3|91189.3|26
1638908550000|2021-12-07 20:22:30|91214.4|91189.4|91213|91188|91215.5|91190.5|91213|91188|28
1638908560000|2021-12-07 20:22:40|91213.2|91188.2|91213.3|91188.3|91213.5|91188.5|91212.4|91187.4|18
1638908570000|2021-12-07 20:22:50|91213.1|91188.1|91212.8|91187.8|91213.8|91188.8|91212.5|91187.5|20
1638908580000|2021-12-07 20:23:00|91212.6|91187.6|91224.4|91199.4|91225.9|91200.9|91210.4|91185.4|44
1638908590000|2021-12-07 20:23:10|91224.2|91199.2|91223.6|91198.6|91225.8|91200.8|91223.4|91198.4|35
1638908600000|2021-12-07 20:23:20|91223.8|91198.8|91222.8|91197.8|91224|91199|91220.9|91195.9|33
1638908610000|2021-12-07 20:23:30|91222.6|91197.6|91221.9|91196.9|91223.7|91198.7|91220.2|91195.2|30
1638908620000|2021-12-07 20:23:40|91222.6|91197.6|91213.3|91188.3|91225.3|91200.3|91212.6|91187.6|37
1638908630000|2021-12-07 20:23:50|91213.2|91188.2|91219.2|91194.2|91225.8|91200.8|91213.2|91188.2|40
1638908640000|2021-12-07 20:24:00|91220.5|91195.5|91223.6|91198.6|91226.9|91201.9|91219.5|91194.5|60
1638908650000|2021-12-07 20:24:10|91222.9|91197.9|91231.5|91206.5|91234.1|91209.1|91222|91197|59
1638908660000|2021-12-07 20:24:20|91231.8|91206.8|91233.4|91208.4|91233.4|91208.4|91231.8|91206.8|23
1638908670000|2021-12-07 20:24:30|91233.2|91208.2|91229.1|91204.1|91234.3|91209.3|91228.4|91203.4|30
1638908680000|2021-12-07 20:24:40|91229|91204|91239.1|91214.1|91242.1|91217.1|91227.8|91202.8|40
1638908690000|2021-12-07 20:24:50|91238.7|91213.7|91231.7|91206.7|91239.4|91214.4|91229.4|91204.4|52
1638908700000|2021-12-07 20:25:00|91230.8|91205.8|91232.6|91207.6|91233.5|91208.5|91230.8|91205.8|30
1638908710000|2021-12-07 20:25:10|91232.5|91207.5|91233.3|91208.3|91233.5|91208.5|91231.7|91206.7|27
1638908720000|2021-12-07 20:25:20|91233.7|91208.7|91243.4|91218.4|91245.7|91220.7|91232.2|91207.2|36
1638908730000|2021-12-07 20:25:30|91242.7|91217.7|91239|91214|91261.9|91236.9|91239|91214|76
1638908740000|2021-12-07 20:25:40|91239.9|91214.9|91231.4|91206.4|91241.3|91216.3|91228.5|91203.5|59
1638908750000|2021-12-07 20:25:50|91231.5|91206.5|91225.1|91200.1|91234.8|91209.8|91225.1|91200.1|59
1638908760000|2021-12-07 20:26:00|91224|91199|91196.8|91171.8|91224|91199|91195.8|91170.8|74
1638908770000|2021-12-07 20:26:10|91195.8|91170.8|91200.6|91175.6|91206.1|91181.1|91195.8|91170.8|58
1638908780000|2021-12-07 20:26:20|91200.3|91175.3|91206.7|91181.7|91207.8|91182.8|91199.8|91174.8|46
1638908790000|2021-12-07 20:26:30|91207|91182|91183.9|91158.9|91207|91182|91183.4|91158.4|43
1638908800000|2021-12-07 20:26:40|91184.1|91159.1|91173|91148|91184.2|91159.2|91169.8|91144.8|61
1638908810000|2021-12-07 20:26:50|91173.5|91148.5|91162.9|91137.9|91173.7|91148.7|91160.8|91135.8|57
1638908820000|2021-12-07 20:27:00|91162.5|91137.5|91169.2|91144.2|91175.1|91150.1|91162.5|91137.5|49
1638908830000|2021-12-07 20:27:10|91169.4|91144.4|91174.7|91149.7|91174.7|91149.7|91169.4|91144.4|34
1638908840000|2021-12-07 20:27:20|91174.6|91149.6|91168.5|91143.5|91175.8|91150.8|91167.7|91142.7|56
1638908850000|2021-12-07 20:27:30|91165.5|91140.5|91157.7|91132.7|91165.5|91140.5|91155.9|91130.9|57
1638908860000|2021-12-07 20:27:40|91157.6|91132.6|91152.4|91127.4|91158.3|91133.3|91152.4|91127.4|58
1638908870000|2021-12-07 20:27:50|91152.7|91127.7|91138.7|91113.7|91157.5|91132.5|91138|91113|59
1638908880000|2021-12-07 20:28:00|91138.4|91113.4|91126.3|91101.3|91159.3|91134.3|91124|91099|72
1638908890000|2021-12-07 20:28:10|91126.8|91101.8|91131|91106|91131|91106|91125.3|91100.3|50
1638908900000|2021-12-07 20:28:20|91130.9|91105.9|91124.9|91099.9|91130.9|91105.9|91124.3|91099.3|52
1638908910000|2021-12-07 20:28:30|91124.8|91099.8|91113|91088|91136.1|91111.1|91109.2|91084.2|64
1638908920000|2021-12-07 20:28:40|91113.9|91088.9|91112.8|91087.8|91116.4|91091.4|91112|91087|60
1638908930000|2021-12-07 20:28:50|91112.7|91087.7|91123.2|91098.2|91123.4|91098.4|91112.7|91087.7|59
1638908940000|2021-12-07 20:29:00|91123.7|91098.7|91123.2|91098.2|91134.8|91109.8|91122.3|91097.3|49
1638908950000|2021-12-07 20:29:10|91121.5|91096.5|91122|91097|91124.8|91099.8|91120.2|91095.2|57
1638908960000|2021-12-07 20:29:20|91120.3|91095.3|91108.3|91083.3|91121|91096|91106.2|91081.2|44
1638908970000|2021-12-07 20:29:30|91108.1|91083.1|91118.7|91093.7|91120.3|91095.3|91105.7|91080.7|63
1638908980000|2021-12-07 20:29:40|91118.6|91093.6|91119.4|91094.4|91119.5|91094.5|91117.9|91092.9|43
1638908990000|2021-12-07 20:29:50|91119.8|91094.8|91134.7|91109.7|91134.7|91109.7|91118.5|91093.5|38
1638909000000|2021-12-07 20:30:00|91132.5|91107.5|91128.3|91103.3|91138|91113|91128.3|91103.3|49
1638909010000|2021-12-07 20:30:10|91128.4|91103.4|91124.6|91099.6|91139.6|91105.6|91124.6|91087.2|50
1638909020000|2021-12-07 20:30:20|91124.9|91099.9|91126.6|91101.6|91127.6|91102.6|91123.1|91098.1|50
1638909030000|2021-12-07 20:30:30|91126.9|91101.9|91126.1|91101.1|91127.3|91102.3|91125.7|91100.7|27
1638909040000|2021-12-07 20:30:40|91125.8|91100.8|91127.2|91102.2|91127.7|91102.7|91125.8|91100.8|16
1638909050000|2021-12-07 20:30:50|91127.1|91102.1|91126.9|91101.9|91131.8|91106.8|91124.6|91099.6|33
1638909060000|2021-12-07 20:31:00|91126.6|91101.6|91131|91106|91131|91106|91126|91101|36
1638909070000|2021-12-07 20:31:10|91131.2|91106.2|91129.6|91104.6|91131.6|91106.6|91129.6|91104.6|31
1638909080000|2021-12-07 20:31:20|91129.5|91104.5|91128.4|91103.4|91130.8|91105.8|91127.6|91102.6|34
1638909090000|2021-12-07 20:31:30|91128.7|91103.7|91128.6|91103.6|91129.3|91104.3|91126.8|91101.8|28
1638909100000|2021-12-07 20:31:40|91129.3|91104.3|91132.3|91107.3|91133|91108|91127.9|91102.9|39
1638909110000|2021-12-07 20:31:50|91132.2|91107.2|91179.8|91129.8|91181.2|91142.6|91131.4|91102.6|56
1638909120000|2021-12-07 20:32:00|91179.2|91129.2|91173.4|91123.4|91179.2|91129.2|91171.3|91121.3|54
1638909130000|2021-12-07 20:32:10|91176.2|91126.2|91166.2|91116.2|91178.3|91128.3|91161.6|91111.6|62
1638909140000|2021-12-07 20:32:20|91166.8|91116.8|91171.2|91121.2|91174.3|91124.3|91166.2|91116.2|39
1638909150000|2021-12-07 20:32:30|91171.6|91121.6|91176.2|91126.2|91177.4|91127.4|91171|91121|54
1638909160000|2021-12-07 20:32:40|91175.2|91125.2|91177.9|91127.9|91180.2|91130.2|91174.3|91124.3|43
1638909170000|2021-12-07 20:32:50|91177.4|91127.4|91176.3|91126.3|91178.8|91128.8|91173.4|91123.4|58
1638909180000|2021-12-07 20:33:00|91175.2|91125.2|91182.8|91132.8|91185.2|91135.2|91172.9|91122.9|53
1638909190000|2021-12-07 20:33:10|91182.2|91132.2|91181.3|91131.3|91183.5|91133.5|91179.4|91129.4|50
1638909200000|2021-12-07 20:33:20|91181.4|91131.4|91181.4|91131.4|91183.7|91133.7|91178.5|91128.5|47
1638909210000|2021-12-07 20:33:30|91182.4|91132.4|91177.5|91127.5|91183|91139.5|91163.9|91125.6|47
1638909220000|2021-12-07 20:33:40|91177.6|91127.6|91178.5|91128.5|91180.3|91130.3|91176.4|91126.4|43
1638909230000|2021-12-07 20:33:50|91178.8|91128.8|91178.3|91128.3|91179.6|91129.6|91178|91128|29
1638909240000|2021-12-07 20:34:00|91178.6|91128.6|91177.6|91127.6|91178.6|91128.6|91175.3|91125.3|32
1638909250000|2021-12-07 20:34:10|91178|91128|91179.3|91129.3|91179.9|91129.9|91177.2|91127.2|38
1638909260000|2021-12-07 20:34:20|91179.7|91129.7|91179.2|91129.2|91180.4|91130.4|91178.2|91128.2|23
1638909270000|2021-12-07 20:34:30|91179|91129|91180.1|91130.1|91181.1|91131.1|91176.9|91126.9|34
1638909280000|2021-12-07 20:34:40|91180|91130|91165.4|91140.4|91180|91140.8|91164.5|91127.1|31
1638909290000|2021-12-07 20:34:50|91165.5|91140.5|91162.9|91137.9|91165.9|91140.9|91161.8|91136.8|29
1638909300000|2021-12-07 20:35:00|91163.1|91138.1|91176.5|91126.5|91178.9|91139.2|91162.9|91125|31
1638909310000|2021-12-07 20:35:10|91176.4|91126.4|91169.5|91144.5|91178.9|91146.5|91166|91125|30
1638909320000|2021-12-07 20:35:20|91168.3|91143.3|91185.4|91135.4|91185.6|91148.2|91167.8|91131.7|39
1638909330000|2021-12-07 20:35:30|91186.2|91136.2|91182.8|91132.8|91186.2|91136.2|91182.2|91132.2|24
1638909340000|2021-12-07 20:35:40|91183.3|91133.3|91171.2|91146.2|91184.3|91146.2|91168.6|91131.8|29
1638909350000|2021-12-07 20:35:50|91183.3|91133.3|91165.7|91140.7|91185.9|91145.4|91164.7|91132.5|29
1638909360000|2021-12-07 20:36:00|91165.9|91140.9|91165.9|91140.9|91166.9|91141.9|91161.5|91136.5|44
1638909370000|2021-12-07 20:36:10|91166|91141|91173.8|91148.8|91186.9|91149.2|91165.8|91134.7|45
1638909380000|2021-12-07 20:36:20|91172.9|91147.9|91175.6|91150.6|91176.1|91151.1|91172.1|91147.1|37
1638909390000|2021-12-07 20:36:30|91174.1|91149.1|91183.8|91133.8|91189.3|91152.6|91171.3|91133.8|23
1638909400000|2021-12-07 20:36:40|91183.7|91133.7|91173.7|91148.7|91183.7|91150.5|91171.6|91133.2|32
1638909410000|2021-12-07 20:36:50|91173.3|91148.3|91174.7|91149.7|91175.2|91150.2|91173.2|91148.2|22
1638909420000|2021-12-07 20:37:00|91174.8|91149.8|91173.8|91148.8|91175.3|91150.3|91173.5|91148.5|18
1638909430000|2021-12-07 20:37:10|91173.4|91148.4|91172.2|91147.2|91180.8|91155.8|91172.1|91147.1|30
1638909440000|2021-12-07 20:37:20|91172.1|91147.1|91167.2|91117.2|91182.3|91150.1|91163.6|91114.9|59
1638909450000|2021-12-07 20:37:30|91167.1|91117.1|91161.4|91111.4|91169.8|91119.8|91159.3|91109.3|51
1638909460000|2021-12-07 20:37:40|91160.9|91110.9|91162.2|91112.2|91162.4|91112.4|91157.5|91107.5|44
1638909470000|2021-12-07 20:37:50|91162.5|91112.5|91161.2|91111.2|91162.5|91112.5|91157.4|91107.4|43
1638909480000|2021-12-07 20:38:00|91159|91109|91170.2|91145.2|91186.2|91147.9|91153|91109|63
1638909490000|2021-12-07 20:38:10|91171|91146|91170.7|91145.7|91174.2|91149.2|91168.3|91143.3|42
1638909500000|2021-12-07 20:38:20|91170.4|91145.4|91167.5|91142.5|91170.8|91145.8|91157.9|91132.9|47
1638909510000|2021-12-07 20:38:30|91167.2|91142.2|91166.4|91141.4|91168.1|91143.1|91166.4|91141.4|35
1638909520000|2021-12-07 20:38:40|91168|91143|91167.1|91142.1|91168|91143|91166.9|91141.9|26
1638909530000|2021-12-07 20:38:50|91167.3|91142.3|91174.8|91124.8|91176.9|91142.6|91163.7|91124.2|38
1638909540000|2021-12-07 20:39:00|91177.2|91127.2|91169.1|91144.1|91179.7|91145.6|91165.2|91126.6|57
1638909550000|2021-12-07 20:39:10|91168.2|91143.2|91171.3|91146.3|91171.8|91146.8|91167.6|91142.6|42
1638909560000|2021-12-07 20:39:20|91171.5|91146.5|91177.5|91152.5|91194.2|91153.8|91171.2|91132.8|51
1638909570000|2021-12-07 20:39:30|91178.7|91153.7|91190.3|91140.3|91193.3|91153.7|91176.4|91138.5|45
1638909580000|2021-12-07 20:39:40|91190.4|91140.4|91174.3|91149.3|91190.4|91151.5|91173.7|91137.7|25
1638909590000|2021-12-07 20:39:50|91172.8|91147.8|91189|91139|91190.8|91152.6|91172.8|91136.7|53
1638909600000|2021-12-07 20:40:00|91188.4|91138.4|91189.9|91139.9|91190.6|91153.3|91173.4|91138.2|56
1638909610000|2021-12-07 20:40:10|91189.8|91139.8|91200.4|91150.4|91240|91203.3|91189.8|91139.8|73
1638909620000|2021-12-07 20:40:20|91201|91151|91213.4|91163.4|91217.5|91167.5|91200.2|91150.2|57
1638909630000|2021-12-07 20:40:30|91218.5|91168.5|91189.5|91164.5|91218.5|91168.5|91189.5|91153.8|56
1638909640000|2021-12-07 20:40:40|91190.4|91165.4|91186.1|91161.1|91190.5|91165.5|91183.2|91158.2|53
1638909650000|2021-12-07 20:40:50|91187.1|91162.1|91188|91163|91202.9|91165.2|91182.3|91150.1|58
1638909660000|2021-12-07 20:41:00|91187.2|91162.2|91184.4|91159.4|91189.1|91164.1|91182.8|91157.8|42
1638909670000|2021-12-07 20:41:10|91184.2|91159.2|91181|91156|91184.2|91159.2|91178.6|91153.6|50
1638909680000|2021-12-07 20:41:20|91182.1|91157.1|91179|91154|91182.1|91157.1|91178|91153|52
1638909690000|2021-12-07 20:41:30|91178.5|91153.5|91178.8|91153.8|91180.7|91155.7|91178|91153|55
1638909700000|2021-12-07 20:41:40|91179|91154|91178.8|91153.8|91181.9|91156.9|91178.4|91153.4|33
1638909710000|2021-12-07 20:41:50|91179.4|91154.4|91180.1|91155.1|91181.1|91156.1|91176.1|91151.1|43
1638909720000|2021-12-07 20:42:00|91179.8|91154.8|91178.7|91153.7|91181.9|91156.9|91178.7|91153.7|41
1638909730000|2021-12-07 20:42:10|91178.3|91153.3|91177.9|91152.9|91180.2|91155.2|91176.9|91151.9|42
1638909740000|2021-12-07 20:42:20|91177.3|91152.3|91177|91152|91178.4|91153.4|91176.3|91151.3|32
1638909750000|2021-12-07 20:42:30|91176.5|91151.5|91177|91152|91177.7|91152.7|91175.6|91150.6|24
1638909760000|2021-12-07 20:42:40|91176.6|91151.6|91181.3|91156.3|91181.6|91156.6|91175.4|91150.4|38
1638909770000|2021-12-07 20:42:50|91181.1|91156.1|91180.1|91155.1|91182.4|91157.4|91179.7|91154.7|29
1638909780000|2021-12-07 20:43:00|91180.2|91155.2|91172.6|91147.6|91181.2|91156.2|91151.9|91126.9|58
1638909790000|2021-12-07 20:43:10|91173.8|91148.8|91208.1|91158.1|91221.6|91171.6|91173.4|91148.4|60
1638909800000|2021-12-07 20:43:20|91208.6|91158.6|91203.9|91153.9|91208.9|91158.9|91202.6|91152.6|52
1638909810000|2021-12-07 20:43:30|91204.7|91154.7|91161.6|91111.6|91204.7|91154.7|91151.2|91101.6|58
1638909820000|2021-12-07 20:43:40|91160.9|91110.9|91164.4|91114.4|91180.8|91121.1|91160.4|91102.5|62
1638909830000|2021-12-07 20:43:50|91163.3|91113.3|91165.7|91115.7|91169.4|91119.4|91162.7|91112.7|53
1638909840000|2021-12-07 20:44:00|91165.1|91115.1|91179.4|91129.4|91179.4|91129.4|91164.6|91114.6|60
1638909850000|2021-12-07 20:44:10|91178|91128|91190|91140|91193.6|91141.8|91178|91123.5|47
1638909860000|2021-12-07 20:44:20|91189.9|91139.9|91191.9|91141.9|91199.8|91143.8|91185.4|91126|58
1638909870000|2021-12-07 20:44:30|91200.3|91128.4|91169.8|91144.8|91200.3|91147.8|91169.1|91128.2|60
1638909880000|2021-12-07 20:44:40|91169.9|91144.9|91168.2|91143.2|91181.6|91144.9|91166.1|91128.8|46
1638909890000|2021-12-07 20:44:50|91167.8|91142.8|91168|91143|91170.2|91145.2|91166.9|91141.9|28
1638909900000|2021-12-07 20:45:00|91168.1|91143.1|91169.4|91144.4|91170.9|91145.9|91167.2|91142.2|36
1638909910000|2021-12-07 20:45:10|91169.3|91144.3|91168.7|91143.7|91169.3|91144.3|91166.7|91141.7|31
1638909920000|2021-12-07 20:45:20|91168.3|91143.3|91169.8|91144.8|91169.9|91144.9|91168.3|91143.3|20
1638909930000|2021-12-07 20:45:30|91169.6|91144.6|91170.5|91145.5|91170.5|91145.5|91168.9|91143.9|26
1638909940000|2021-12-07 20:45:40|91170.6|91145.6|91183.2|91133.2|91185.4|91147.4|91170.6|91132.8|31
1638909950000|2021-12-07 20:45:50|91183.3|91133.3|91168.6|91143.6|91183.3|91144.9|91167.7|91133.3|44
1638909960000|2021-12-07 20:46:00|91168.8|91143.8|91169.2|91144.2|91170|91145|91168.4|91143.4|27
1638909970000|2021-12-07 20:46:10|91169.3|91144.3|91168.8|91143.8|91169.7|91144.7|91168.7|91143.7|21
1638909980000|2021-12-07 20:46:20|91168.6|91143.6|91170|91145|91170|91145|91168.6|91143.6|23
1638909990000|2021-12-07 20:46:30|91169.7|91144.7|91170.8|91145.8|91170.9|91145.9|91169.6|91144.6|23
1638910000000|2021-12-07 20:46:40|91170.6|91145.6|91169.4|91144.4|91170.6|91145.6|91168.5|91143.5|27
1638910010000|2021-12-07 20:46:50|91169|91144|91166.5|91141.5|91169|91144|91166.1|91141.1|29
1638910020000|2021-12-07 20:47:00|91166.6|91141.6|91167.9|91142.9|91169.5|91144.5|91166.5|91141.5|37
1638910030000|2021-12-07 20:47:10|91168.4|91143.4|91167.6|91142.6|91169.2|91144.2|91167|91142|26
1638910040000|2021-12-07 20:47:20|91167.1|91142.1|91164.4|91139.4|91167.4|91142.4|91163.9|91138.9|43
1638910050000|2021-12-07 20:47:30|91164.8|91139.8|91163.9|91138.9|91164.9|91139.9|91163.6|91138.6|13
1638910060000|2021-12-07 20:47:40|91164|91139|91163.8|91138.8|91164.8|91139.8|91163.4|91138.4|27
1638910070000|2021-12-07 20:47:50|91163.7|91138.7|91164|91139|91164.6|91139.6|91163.7|91138.7|14
1638910080000|2021-12-07 20:48:00|91162.7|91137.7|91159.1|91134.1|91171.4|91137.7|91159|91121.1|38
1638910090000|2021-12-07 20:48:10|91159|91134|91158.2|91133.2|91159.5|91134.5|91155.8|91130.8|37
1638910100000|2021-12-07 20:48:20|91158.5|91133.5|91161.5|91136.5|91162.1|91137.1|91157.7|91132.7|30
1638910110000|2021-12-07 20:48:30|91161.6|91136.6|91177.8|91127.8|91178.4|91140.2|91160.8|91126.8|41
1638910120000|2021-12-07 20:48:40|91177.6|91127.6|91164.8|91139.8|91177.7|91140.3|91164|91127.1|28
1638910130000|2021-12-07 20:48:50|91165|91140|91164.8|91139.8|91165|91140|91164.3|91139.3|15
1638910140000|2021-12-07 20:49:00|91165|91140|91165.3|91140.3|91178.5|91141.1|91160.5|91126|39
1638910150000|2021-12-07 20:49:10|91165.4|91140.4|91165.3|91140.3|91166.7|91141.7|91163.2|91138.2|19
1638910160000|2021-12-07 20:49:20|91165.6|91140.6|91165.2|91140.2|91165.8|91140.8|91165|91140|17
1638910170000|2021-12-07 20:49:30|91165.1|91140.1|91166.5|91141.5|91166.8|91141.8|91165.1|91140.1|18
1638910180000|2021-12-07 20:49:40|91166.4|91141.4|91165.6|91140.6|91166.8|91141.8|91164.9|91139.9|32
1638910190000|2021-12-07 20:49:50|91164.8|91139.8|91165.7|91140.7|91167.1|91142.1|91164.8|91139.8|23
1638910200000|2021-12-07 20:50:00|91165.4|91140.4|91167.4|91142.4|91167.7|91142.7|91165.4|91140.4|29
1638910210000|2021-12-07 20:50:10|91167.3|91142.3|91167.6|91142.6|91168.4|91143.4|91166.8|91141.8|20
1638910220000|2021-12-07 20:50:20|91167.9|91142.9|91167.4|91142.4|91167.9|91142.9|91166.3|91141.3|25
1638910230000|2021-12-07 20:50:30|91166.9|91141.9|91168.3|91143.3|91172.6|91147.6|91164.6|91139.6|46
1638910240000|2021-12-07 20:50:40|91169.7|91144.7|91170.1|91145.1|91170.5|91145.5|91168.9|91143.9|32
1638910250000|2021-12-07 20:50:50|91170.6|91145.6|91169.2|91144.2|91170.7|91145.7|91167.6|91142.6|36
1638910260000|2021-12-07 20:51:00|91168.2|91143.2|91167.9|91142.9|91169.6|91144.6|91167.5|91142.5|37
1638910270000|2021-12-07 20:51:10|91167.7|91142.7|91168|91143|91168.5|91143.5|91166.7|91141.7|24
1638910280000|2021-12-07 20:51:20|91167.8|91142.8|91168.2|91143.2|91168.5|91143.5|91167.4|91142.4|13
1638910290000|2021-12-07 20:51:30|91168.8|91143.8|91164.8|91139.8|91168.8|91143.8|91164.2|91139.2|37
1638910300000|2021-12-07 20:51:40|91165.1|91140.1|91159.8|91134.8|91166.2|91141.2|91159.8|91134.8|32
1638910310000|2021-12-07 20:51:50|91160.1|91135.1|91158|91133|91160.3|91135.3|91154.3|91129.3|30
1638910320000|2021-12-07 20:52:00|91157|91132|91155.9|91130.9|91157.4|91132.4|91154.4|91129.4|31
1638910330000|2021-12-07 20:52:10|91156|91131|91154.9|91129.9|91156|91131|91154.3|91129.3|26
1638910340000|2021-12-07 20:52:20|91154.8|91129.8|91153.2|91128.2|91154.8|91129.8|91152.6|91127.6|24
1638910350000|2021-12-07 20:52:30|91153.4|91128.4|91151.9|91126.9|91153.4|91128.4|91150.1|91125.1|29
1638910360000|2021-12-07 20:52:40|91152|91127|91148.5|91123.5|91152|91127|91146.8|91121.8|38
1638910370000|2021-12-07 20:52:50|91148.8|91123.8|91144|91119|91148.8|91123.8|91143.3|91118.3|29
1638910380000|2021-12-07 20:53:00|91144.6|91119.6|91148.7|91123.7|91148.8|91123.8|91143.6|91118.6|45
1638910390000|2021-12-07 20:53:10|91148.6|91123.6|91144.1|91119.1|91149.4|91124.4|91144.1|91119.1|35
1638910400000|2021-12-07 20:53:20|91143.9|91118.9|91145.9|91120.9|91145.9|91120.9|91143.6|91118.6|33
1638910410000|2021-12-07 20:53:30|91146.4|91121.4|91144.6|91119.6|91146.4|91121.4|91142.6|91117.6|35
1638910420000|2021-12-07 20:53:40|91145.3|91120.3|91141.8|91116.8|91145.5|91120.5|91140.4|91115.4|32
1638910430000|2021-12-07 20:53:50|91139.9|91114.9|91138.1|91113.1|91139.9|91114.9|91132.6|91107.6|51
1638910440000|2021-12-07 20:54:00|91137.2|91112.2|91138.5|91113.5|91138.8|91113.8|91137.2|91112.2|25
1638910450000|2021-12-07 20:54:10|91138.9|91113.9|91138.9|91113.9|91139.5|91114.5|91138.4|91113.4|20
1638910460000|2021-12-07 20:54:20|91138.7|91113.7|91144.5|91119.5|91144.5|91119.5|91138.7|91113.7|30
1638910470000|2021-12-07 20:54:30|91144.9|91119.9|91144.2|91119.2|91144.9|91119.9|91143.7|91118.7|26
1638910480000|2021-12-07 20:54:40|91144.1|91119.1|91143.4|91118.4|91144.5|91119.5|91142.9|91117.9|20
1638910490000|2021-12-07 20:54:50|91142.6|91117.6|91143.2|91118.2|91143.8|91118.8|91138.5|91113.5|51
1638910500000|2021-12-07 20:55:00|91144.1|91119.1|91143.9|91118.9|91144.8|91119.8|91143.1|91118.1|23
1638910510000|2021-12-07 20:55:10|91144.3|91119.3|91143.6|91118.6|91144.6|91119.6|91142.3|91117.3|25
1638910520000|2021-12-07 20:55:20|91143.3|91118.3|91143.4|91118.4|91144|91119|91140.3|91115.3|31
1638910530000|2021-12-07 20:55:30|91143.6|91118.6|91141.8|91116.8|91143.6|91118.6|91141.1|91116.1|29
1638910540000|2021-12-07 20:55:40|91141.3|91116.3|91136.8|91111.8|91141.3|91116.3|91135.7|91110.7|54
1638910550000|2021-12-07 20:55:50|91136.4|91111.4|91109.4|91059.4|91137.5|91112.5|91108.7|91058.7|52
1638910560000|2021-12-07 20:56:00|91109.9|91059.9|91118|91068|91119.5|91082.3|91096.9|91059.3|50
1638910570000|2021-12-07 20:56:10|91118.3|91068.3|91107.8|91082.8|91119.7|91083.4|91105.9|91067.6|38
1638910580000|2021-12-07 20:56:20|91108.2|91083.2|91106.9|91081.9|91109.5|91084.5|91106.9|91081.9|42
1638910590000|2021-12-07 20:56:30|91107.1|91082.1|91102.2|91077.2|91107.4|91082.4|91101.9|91076.9|33
1638910600000|2021-12-07 20:56:40|91101.4|91076.4|91105.1|91080.1|91105.5|91080.5|91100|91075|44
1638910610000|2021-12-07 20:56:50|91106|91081|91108.5|91083.5|91108.9|91083.9|91104.7|91079.7|43
1638910620000|2021-12-07 20:57:00|91108|91083|91111.8|91086.8|91112.2|91087.2|91107.7|91082.7|38
1638910630000|2021-12-07 20:57:10|91113|91088|91112.8|91087.8|91115.3|91090.3|91112.3|91087.3|40
1638910640000|2021-12-07 20:57:20|91113.6|91088.6|91113.1|91088.1|91113.7|91088.7|91112.6|91087.6|22
1638910650000|2021-12-07 20:57:30|91112.9|91087.9|91112.7|91087.7|91113.6|91088.6|91112|91087|28
1638910660000|2021-12-07 20:57:40|91112.8|91087.8|91113|91088|91116.2|91091.2|91111.6|91086.6|42
1638910670000|2021-12-07 20:57:50|91113.1|91088.1|91109.5|91084.5|91113.3|91088.3|91109.5|91084.5|32
1638910680000|2021-12-07 20:58:00|91109.8|91084.8|91114.2|91089.2|91115|91090|91109.3|91084.3|38
1638910690000|2021-12-07 20:58:10|91114.3|91089.3|91120.4|91095.4|91121.5|91096.5|91113.7|91088.7|45
1638910700000|2021-12-07 20:58:20|91120.7|91095.7|91118.9|91093.9|91122.9|91097.9|91118.9|91093.9|31
1638910710000|2021-12-07 20:58:30|91119.2|91094.2|91116.1|91091.1|91119.2|91094.2|91115.3|91090.3|30
1638910720000|2021-12-07 20:58:40|91116|91091|91093.3|91068.3|91116.7|91091.7|91093|91068|48
1638910730000|2021-12-07 20:58:50|91094|91069|91080|91055|91094.9|91069.9|91077.7|91052.7|62
1638910740000|2021-12-07 20:59:00|91080.1|91055.1|91081.6|91056.6|91081.6|91056.6|91077.7|91052.7|48
1638910750000|2021-12-07 20:59:10|91081.7|91056.7|91069.1|91044.1|91082.3|91057.3|91066.8|91041.8|48
1638910760000|2021-12-07 20:59:20|91067.8|91042.8|91068.5|91043.5|91069.9|91044.9|91067.1|91042.1|61
1638910770000|2021-12-07 20:59:30|91068.2|91043.2|91067.5|91042.5|91068.6|91043.6|91066.4|91041.4|44
1638910780000|2021-12-07 20:59:40|91067|91042|91064.5|91039.5|91067.7|91042.7|91064.5|91039.5|43
1638910790000|2021-12-07 20:59:50|91065|91040|91064.3|91039.3|91065.5|91040.5|91063.1|91038.1|55
1638910800000|2021-12-07 21:00:00|91063.6|91038.6|91062.4|91037.4|91075.1|91050.1|91047.9|91022.9|67
1638910810000|2021-12-07 21:00:10|91065.9|91040.9|91068|91043|91079.9|91054.9|91053.1|91028.1|64
1638910820000|2021-12-07 21:00:20|91068.9|91043.9|91058.1|91033.1|91075.9|91050.9|91049.9|91024.9|75
1638910830000|2021-12-07 21:00:30|91058|91033|91064.9|91039.9|91065.3|91040.3|91057.3|91032.3|52
1638910840000|2021-12-07 21:00:40|91065.7|91040.7|91063.4|91038.4|91067|91042|91051|91026|53
1638910850000|2021-12-07 21:00:50|91063.2|91038.2|91038.5|91013.5|91063.2|91038.2|91037.2|91012.2|46
1638910860000|2021-12-07 21:01:00|91038.6|91013.6|91039|91014|91039.2|91014.2|91038.2|91013.2|31
1638910870000|2021-12-07 21:01:10|91038.8|91013.8|91061.2|91036.2|91061.7|91036.7|91038.1|91013.1|57
1638910880000|2021-12-07 21:01:20|91061.3|91036.3|91040.7|91015.7|91061.3|91036.3|91039.9|91014.9|63
1638910890000|2021-12-07 21:01:30|91040.1|91015.1|91044.9|91019.9|91044.9|91019.9|91037.9|91012.9|48
1638910900000|2021-12-07 21:01:40|91044|91019|91043.5|91018.5|91044|91019|91041.9|91016.9|35
1638910910000|2021-12-07 21:01:50|91043.7|91018.7|91040.1|91015.1|91043.7|91018.7|91039.1|91014.1|63
1638910920000|2021-12-07 21:02:00|91040.6|91015.6|91040.9|91015.9|91041.5|91016.5|91038.2|91013.2|38
1638910930000|2021-12-07 21:02:10|91041|91016|91041|91016|91041.5|91016.5|91039.6|91014.6|41
1638910940000|2021-12-07 21:02:20|91041.4|91016.4|91044|91019|91048|91023|91039.9|91014.9|64
1638910950000|2021-12-07 21:02:30|91046.1|91021.1|91040.7|91015.7|91046.1|91021.1|91037|91012|61
1638910960000|2021-12-07 21:02:40|91040.5|91015.5|91040.5|91015.5|91041.3|91016.3|91040|91015|25
1638910970000|2021-12-07 21:02:50|91041|91016|91041.2|91016.2|91041.6|91016.6|91040.2|91015.2|23
1638910980000|2021-12-07 21:03:00|91041.1|91016.1|91042.4|91017.4|91042.9|91017.9|91040.8|91015.8|22
1638910990000|2021-12-07 21:03:10|91042.9|91017.9|91042.7|91017.7|91053.8|91017.9|91041.5|91003.7|27
1638911000000|2021-12-07 21:03:20|91042.3|91017.3|91043.9|91018.9|91043.9|91018.9|91042.3|91017.3|21
1638911010000|2021-12-07 21:03:30|91043.7|91018.7|91047.7|91022.7|91060.8|91023.3|91043.5|91010.8|44
1638911020000|2021-12-07 21:03:40|91048.2|91023.2|91047.3|91022.3|91061.1|91023.7|91046.9|91009.2|34
1638911030000|2021-12-07 21:03:50|91046.7|91021.7|91059.4|91009.4|91059.8|91021.7|91046.6|91008.8|21
1638911040000|2021-12-07 21:04:00|91058.9|91008.9|91046.6|91021.6|91059.4|91022.7|91045.7|91008.9|25
1638911050000|2021-12-07 21:04:10|91046.5|91021.5|91045.9|91020.9|91047|91022|91045.9|91020.9|17
1638911060000|2021-12-07 21:04:20|91046.2|91021.2|91045|91020|91046.5|91021.5|91044.6|91019.6|15
1638911070000|2021-12-07 21:04:30|91045.1|91020.1|91045.7|91020.7|91046.7|91021.7|91044.5|91019.5|13
1638911080000|2021-12-07 21:04:40|91046.7|91021.7|91044.1|91019.1|91046.7|91021.7|91042.9|91017.9|32
1638911090000|2021-12-07 21:04:50|91044.3|91019.3|91045.4|91020.4|91046|91021|91043.3|91018.3|30
1638911100000|2021-12-07 21:05:00|91045.3|91020.3|91043|91018|91046.6|91021.6|91042|91017|30
1638911110000|2021-12-07 21:05:10|91043.6|91018.6|91030.9|91005.9|91043.7|91018.7|91030.3|91005.3|51
1638911120000|2021-12-07 21:05:20|91028|91003|91026.5|91001.5|91029.8|91004.8|91025.6|91000.6|54
1638911130000|2021-12-07 21:05:30|91025.6|91000.6|91026.4|91001.4|91027.8|91002.8|91025.6|91000.6|29
1638911140000|2021-12-07 21:05:40|91026.7|91001.7|91025.8|91000.8|91026.8|91001.8|91025.1|91000.1|27
1638911150000|2021-12-07 21:05:50|91026.1|91001.1|91024.9|90999.9|91026.8|91001.8|91023.6|90998.6|29
1638911160000|2021-12-07 21:06:00|91024.8|90999.8|91025.1|91000.1|91025.8|91000.8|91023.7|90998.7|35
1638911170000|2021-12-07 21:06:10|91025.4|91000.4|91023.9|90998.9|91025.7|91000.7|91023.8|90998.8|25
1638911180000|2021-12-07 21:06:20|91024.1|90999.1|91032.7|91007.7|91033.6|91008.6|91023.4|90998.4|33
1638911190000|2021-12-07 21:06:30|91031.9|91006.9|91035.3|91010.3|91036.6|91011.6|91031.9|91006.9|31
1638911200000|2021-12-07 21:06:40|91035.8|91010.8|91035.5|91010.5|91035.8|91010.8|91034.7|91009.7|16
1638911210000|2021-12-07 21:06:50|91035.4|91010.4|91034.7|91009.7|91036.4|91011.4|91034.7|91009.7|20
1638911220000|2021-12-07 21:07:00|91034.9|91009.9|91035.2|91010.2|91036.1|91011.1|91034.6|91009.6|13
1638911230000|2021-12-07 21:07:10|91035.5|91010.5|91034.2|91009.2|91036.8|91011.8|91034.2|91009.2|33
1638911240000|2021-12-07 21:07:20|91033.6|91008.6|91035.8|91010.8|91036.5|91011.5|91033.3|91008.3|29
1638911250000|2021-12-07 21:07:30|91035.9|91010.9|91035.8|91010.8|91036.1|91011.1|91034.1|91009.1|21
1638911260000|2021-12-07 21:07:40|91035.9|91010.9|91035|91010|91035.9|91010.9|91034.9|91009.9|11
1638911270000|2021-12-07 21:07:50|91034.8|91009.8|91030.2|91005.2|91035.3|91010.3|91030.2|91005.2|17
1638911280000|2021-12-07 21:08:00|91030|91005|91035.6|91010.6|91035.6|91010.6|91024.7|90999.7|39
1638911290000|2021-12-07 21:08:10|91035|91010|91035.1|91010.1|91035.7|91010.7|91034.3|91009.3|23
1638911300000|2021-12-07 21:08:20|91033.9|91008.9|91034.7|91009.7|91035.1|91010.1|91033.2|91008.2|25
1638911310000|2021-12-07 21:08:30|91034.8|91009.8|91035|91010|91035.2|91010.2|91034.7|91009.7|8
1638911320000|2021-12-07 21:08:40|91035.4|91010.4|91033.1|91008.1|91035.9|91010.9|91031|91006|19
1638911330000|2021-12-07 21:08:50|91033|91008|91031.8|91006.8|91033|91008|91029.5|91004.5|21
1638911340000|2021-12-07 21:09:00|91031.9|91006.9|91033.2|91008.2|91036.4|91011.4|91030.6|91005.6|47
1638911350000|2021-12-07 21:09:10|91032|91007|91046.2|90996.2|91049.7|91010.2|91028.6|90993.5|36
1638911360000|2021-12-07 21:09:20|91045.9|90995.9|91048.5|90998.5|91049.7|90999.7|91045.4|90995.4|35
1638911370000|2021-12-07 21:09:30|91048.8|90998.8|91049.4|90999.4|91051|91001|91047.4|90997.4|23
1638911380000|2021-12-07 21:09:40|91049|90999|91050.9|91000.9|91051.1|91001.1|91048.9|90998.9|22
1638911390000|2021-12-07 21:09:50|91050.7|91000.7|91038.6|91013.6|91052.2|91015.1|91038.6|90999.9|19
1638911400000|2021-12-07 21:10:00|91040.1|91015.1|91039.2|91014.2|91041.9|91016.9|91038.7|91013.7|32
1638911410000|2021-12-07 21:10:10|91039.1|91014.1|91043.3|91018.3|91045.9|91020.9|91039|91014|18
1638911420000|2021-12-07 21:10:20|91042.5|91017.5|91040.3|91015.3|91044.4|91019.4|91040.3|91015.3|37
1638911430000|2021-12-07 21:10:30|91040.1|91015.1|91039.5|91014.5|91040.8|91015.8|91038.8|91013.8|23
1638911440000|2021-12-07 21:10:40|91039|91014|91034.8|91009.8|91039|91014|91034.8|91009.8|13
1638911450000|2021-12-07 21:10:50|91034.6|91009.6|91037.7|91012.7|91038.1|91013.1|91033.7|91008.7|32
1638911460000|2021-12-07 21:11:00|91037.3|91012.3|91026.8|91001.8|91037.3|91012.3|91023.8|90998.8|55
1638911470000|2021-12-07 21:11:10|91026.9|91001.9|91026|91001|91028.1|91003.1|91023.9|90998.9|31
1638911480000|2021-12-07 21:11:20|91026.3|91001.3|91028.2|91003.2|91028.8|91003.8|91025.6|91000.6|29
1638911490000|2021-12-07 21:11:30|91028|91003|91030.2|91005.2|91032.9|91007.9|91024.9|90999.9|36
1638911500000|2021-12-07 21:11:40|91028.5|91003.5|91023.9|90998.9|91037.7|91003.5|91019|90979.2|45
1638911510000|2021-12-07 21:11:50|91024.3|90999.3|91026.8|91001.8|91029.2|91004.2|91023.6|90998.6|44
1638911520000|2021-12-07 21:12:00|91026.9|91001.9|91027|91002|91029.1|91004.1|91026|91001|28
1638911530000|2021-12-07 21:12:10|91027.7|91002.7|91028.2|91003.2|91040.5|91006.2|91025.5|90989.9|24
1638911540000|2021-12-07 21:12:20|91029.1|91004.1|91026|91001|91029.1|91004.1|91024.6|90999.6|25
1638911550000|2021-12-07 21:12:30|91026.3|91001.3|91027.8|91002.8|91027.9|91002.9|91026.1|91001.1|9
1638911560000|2021-12-07 21:12:40|91027.7|91002.7|91019.5|90994.5|91028.8|91003.8|91019.5|90994.5|21
1638911570000|2021-12-07 21:12:50|91020.8|90995.8|91020.3|90995.3|91020.9|90995.9|91016|90991|36
1638911580000|2021-12-07 21:13:00|91020.1|90995.1|91018.4|90993.4|91020.1|90995.1|91017.6|90992.6|16
1638911590000|2021-12-07 21:13:10|91019.3|90994.3|91018.8|90993.8|91019.3|90994.3|91013.9|90988.9|11
1638911600000|2021-12-07 21:13:20|91018.6|90993.6|91021|90996|91021.9|90996.9|91018|90993|17
1638911610000|2021-12-07 21:13:30|91021.1|90996.1|91017.9|90992.9|91021.8|90996.8|91016.5|90991.5|27
1638911620000|2021-12-07 21:13:40|91017.7|90992.7|91020|90995|91022.2|90997.2|91016.9|90991.9|22
1638911630000|2021-12-07 21:13:50|91019.7|90994.7|91020.3|90995.3|91020.9|90995.9|91018.7|90993.7|17
1638911640000|2021-12-07 21:14:00|91020|90995|91018.1|90993.1|91020.5|90995.5|91015.5|90990.5|25
1638911650000|2021-12-07 21:14:10|91018.2|90993.2|91019.4|90994.4|91019.5|90994.5|91017.9|90992.9|15
1638911660000|2021-12-07 21:14:20|91019.3|90994.3|91023.8|90998.8|91023.8|90998.8|91019.3|90994.3|23
1638911670000|2021-12-07 21:14:30|91025.3|91000.3|91024.3|90999.3|91025.3|91000.3|91023.7|90998.7|13
1638911680000|2021-12-07 21:14:40|91026.9|91001.9|91025.5|91000.5|91027.4|91002.4|91025.5|91000.5|11
1638911690000|2021-12-07 21:14:50|91025.6|91000.6|91022.5|90997.5|91026.3|91001.3|91021.3|90996.3|27
1638911700000|2021-12-07 21:15:00|91021.5|90996.5|91022.7|90997.7|91034.7|90999.2|91021.5|90984.7|30
1638911710000|2021-12-07 21:15:10|91022.2|90997.2|91021.3|90996.3|91023.5|90998.5|91021.1|90996.1|18
1638911720000|2021-12-07 21:15:20|91021.4|90996.4|91022|90997|91022.7|90997.7|91021.1|90996.1|17
1638911730000|2021-12-07 21:15:30|91022.1|90997.1|91020.6|90995.6|91023.7|90998.7|91020.5|90995.5|21
1638911740000|2021-12-07 21:15:40|91020.5|90995.5|91019.9|90994.9|91020.6|90995.6|91019.6|90994.6|24
1638911750000|2021-12-07 21:15:50|91019.8|90994.8|91021.1|90996.1|91021.9|90996.9|91019.8|90994.8|17
1638911760000|2021-12-07 21:16:00|91021|90996|91020|90995|91021.5|90996.5|91020|90995|20
1638911770000|2021-12-07 21:16:10|91021.8|90996.8|91021.6|90996.6|91022.4|90997.4|91020.6|90995.6|25
1638911780000|2021-12-07 21:16:20|91022.5|90997.5|91022.1|90997.1|91022.5|90997.5|91020.9|90995.9|20
1638911790000|2021-12-07 21:16:30|91021.9|90996.9|91022.7|90997.7|91022.7|90997.7|91021.8|90996.8|9
1638911800000|2021-12-07 21:16:40|91022.5|90997.5|91021.4|90996.4|91024.3|90999.3|91021.3|90996.3|23
1638911810000|2021-12-07 21:16:50|91021.9|90996.9|91021.8|90996.8|91023.4|90998.4|91020.8|90995.8|14
1638911820000|2021-12-07 21:17:00|91022|90997|91022.8|90997.8|91024.1|90999.1|91021.1|90996.1|42
1638911830000|2021-12-07 21:17:10|91022.1|90997.1|91024.3|90999.3|91024.9|90999.9|91021.9|90996.9|25
1638911840000|2021-12-07 21:17:20|91024.2|90999.2|91023.6|90998.6|91024.2|90999.2|91022.5|90997.5|16
1638911850000|2021-12-07 21:17:30|91023.4|90998.4|91017.3|90992.3|91023.4|90998.4|91016.6|90991.6|42
1638911860000|2021-12-07 21:17:40|91017.4|90992.4|91017.6|90992.6|91018.1|90993.1|91016.4|90991.4|16
1638911870000|2021-12-07 21:17:50|91017.4|90992.4|91015.3|90990.3|91017.4|90992.4|91012.3|90987.3|27
1638911880000|2021-12-07 21:18:00|91014.7|90989.7|91014.5|90989.5|91014.7|90989.7|91010.5|90985.5|29
1638911890000|2021-12-07 21:18:10|91014.3|90989.3|91013.1|90988.1|91014.3|90989.3|91011.5|90986.5|21
1638911900000|2021-12-07 21:18:20|91013|90988|91013.3|90988.3|91014.3|90989.3|91010.6|90985.6|23
1638911910000|2021-12-07 21:18:30|91012.5|90987.5|91013.8|90988.8|91013.8|90988.8|91010.3|90985.3|20
1638911920000|2021-12-07 21:18:40|91012.9|90987.9|91027.1|90977.1|91027.1|90988.3|91009.4|90973.8|28
1638911930000|2021-12-07 21:18:50|91026.2|90976.2|91013.6|90988.6|91027.2|90988.6|91010|90975.6|29
1638911940000|2021-12-07 21:19:00|91013.2|90988.2|91019.2|90994.2|91019.5|90994.5|91011.7|90986.7|30
1638911950000|2021-12-07 21:19:10|91016.9|90991.9|91017.6|90992.6|91018.6|90993.6|91016.5|90991.5|29
1638911960000|2021-12-07 21:19:20|91017.2|90992.2|91015.2|90990.2|91018.1|90993.1|91015.2|90990.2|14
1638911970000|2021-12-07 21:19:30|91015.8|90990.8|91018.7|90993.7|91032.5|90993.7|91013.9|90977.2|24
1638911980000|2021-12-07 21:19:40|91019.3|90994.3|91019.4|90994.4|91020.4|90995.4|91017.1|90992.1|21
1638911990000|2021-12-07 21:19:50|91021.2|90996.2|91018.1|90993.1|91021.2|90996.2|91017.3|90992.3|11
1638912000000|2021-12-07 21:20:00|91018|90993|91016.1|90991.1|91018.9|90993.9|91013.4|90988.4|33
1638912010000|2021-12-07 21:20:10|91015.3|90990.3|91014.8|90989.8|91016.7|90991.7|91014.2|90989.2|21
1638912020000|2021-12-07 21:20:20|91015.8|90990.8|91015.4|90990.4|91016.1|90991.1|91014.3|90989.3|19
1638912030000|2021-12-07 21:20:30|91015|90990|91017|90992|91018.1|90993.1|91015|90990|13
1638912040000|2021-12-07 21:20:40|91016.9|90991.9|91014.9|90989.9|91017.3|90992.3|91014.9|90989.9|9
1638912050000|2021-12-07 21:20:50|91016.4|90991.4|91015.5|90990.5|91016.4|90991.4|91014.5|90989.5|11
1638912060000|2021-12-07 21:21:00|91014|90989|91013.5|90988.5|91015.6|90990.6|91013.5|90988.5|16
1638912070000|2021-12-07 21:21:10|91013.7|90988.7|91013.9|90988.9|91014.4|90989.4|91013.7|90988.7|8
1638912080000|2021-12-07 21:21:20|91014.1|90989.1|91010.7|90985.7|91014.5|90989.5|91010.2|90985.2|32
1638912090000|2021-12-07 21:21:30|91011.1|90986.1|91023.5|90973.5|91025.6|90987.4|91009.7|90973.3|39
1638912100000|2021-12-07 21:21:40|91023.8|90973.8|91024.1|90974.1|91026.3|90976.3|91023.2|90973.2|8
1638912110000|2021-12-07 21:21:50|91024.7|90974.7|91010.7|90985.7|91024.7|90986.1|91009.1|90972|33
1638912120000|2021-12-07 21:22:00|91010.2|90985.2|91012.1|90987.1|91012.6|90987.6|91009.6|90984.6|19
1638912130000|2021-12-07 21:22:10|91011.1|90986.1|91012.3|90987.3|91024.1|90987.6|91010.7|90972.8|16
1638912140000|2021-12-07 21:22:20|91012.7|90987.7|91010.2|90985.2|91012.7|90987.7|91010|90985|10
1638912150000|2021-12-07 21:22:30|91010.4|90985.4|91019.2|90969.2|91021.9|90988.2|91005.1|90969.2|21
1638912160000|2021-12-07 21:22:40|91022.7|90972.7|91003.3|90978.3|91022.7|90985.3|90997.3|90962.3|47
1638912170000|2021-12-07 21:22:50|91003.7|90978.7|91002.3|90977.3|91004.1|90979.1|91002.1|90977.1|29
1638912180000|2021-12-07 21:23:00|91002.4|90977.4|91004.4|90979.4|91004.9|90979.9|91002.1|90977.1|30
1638912190000|2021-12-07 21:23:10|91004.3|90979.3|91012.6|90962.6|91013.9|90980.2|90998.5|90962.6|31
1638912200000|2021-12-07 21:23:20|91012.2|90962.2|91014.6|90964.6|91014.8|90964.8|91010.8|90960.8|31
1638912210000|2021-12-07 21:23:30|91013|90963|91013.5|90963.5|91013.8|90963.8|91011.1|90961.1|21
1638912220000|2021-12-07 21:23:40|91012.7|90962.7|91014.4|90964.4|91014.4|90964.4|91011.6|90961.6|20
1638912230000|2021-12-07 21:23:50|91013.3|90963.3|91013.2|90963.2|91014.9|90964.9|91011.5|90961.5|34
1638912240000|2021-12-07 21:24:00|91012.9|90962.9|91017.8|90967.8|91018.6|90979.6|90999.9|90962.2|53
1638912250000|2021-12-07 21:24:10|91017.1|90967.1|91018.3|90968.3|91020.4|90970.4|91017.1|90967.1|21
1638912260000|2021-12-07 21:24:20|91018.7|90968.7|91019.1|90969.1|91023.6|90973.6|91018.7|90968.7|17
1638912270000|2021-12-07 21:24:30|91022.2|90972.2|91022.8|90972.8|91022.8|90972.8|91020.5|90970.5|16
1638912280000|2021-12-07 21:24:40|91022.9|90972.9|91021.3|90971.3|91022.9|90972.9|91019.3|90969.3|11
1638912290000|2021-12-07 21:24:50|91021|90971|91002.3|90977.3|91021|90978.4|90999.8|90966.7|20
1638912300000|2021-12-07 21:25:00|91002.2|90977.2|91013.8|90963.8|91015|90977.2|90999.7|90962.9|33
1638912310000|2021-12-07 21:25:10|91013.7|90963.7|91012.9|90962.9|91014.1|90964.1|91012|90962|24
1638912320000|2021-12-07 21:25:20|91012.8|90962.8|90999.3|90974.3|91013.6|90974.7|90998.4|90960.8|21
1638912330000|2021-12-07 21:25:30|90999.8|90974.8|90999|90974|91013.3|90974.8|90998.9|90963.3|14
1638912340000|2021-12-07 21:25:40|90999.6|90974.6|90999.7|90974.7|91015.3|90977|90999.6|90963.5|34
1638912350000|2021-12-07 21:25:50|91000.7|90975.7|91009.1|90959.1|91014.5|90976.3|90998|90958.1|41
1638912360000|2021-12-07 21:26:00|91009|90959|90999.7|90949.7|91009|90959|90997.6|90947.6|72
1638912370000|2021-12-07 21:26:10|90996.9|90946.9|91007.6|90957.6|91008.6|90958.6|90996.3|90946.3|74
1638912380000|2021-12-07 21:26:20|91007.4|90957.4|91004.1|90954.1|91019.7|90969.7|91004.1|90954.1|60
1638912390000|2021-12-07 21:26:30|91007.1|90957.1|91009.9|90959.9|91010|90960|91004.4|90954.4|30
1638912400000|2021-12-07 21:26:40|91011.5|90961.5|91008.3|90958.3|91019|90962.1|91005.8|90946.8|45
1638912410000|2021-12-07 21:26:50|91009.2|90959.2|91009.2|90959.2|91011.2|90961.2|91008.6|90958.6|19
1638912420000|2021-12-07 21:27:00|91009.3|90959.3|91010.2|90960.2|91012.7|90962.7|91008.9|90958.9|21
1638912430000|2021-12-07 21:27:10|91021.1|90948.9|91011.3|90961.3|91021.2|90963.4|91009.5|90948.9|18
1638912440000|2021-12-07 21:27:20|91010.2|90960.2|91009.9|90959.9|91019.2|90962.8|91008.7|90948.6|36
1638912450000|2021-12-07 21:27:30|91009.6|90959.6|91003.4|90953.4|91010.9|90960.9|91000.7|90950.7|64
1638912460000|2021-12-07 21:27:40|91001.1|90951.1|91002.9|90952.9|91005|90955|90998.7|90948.7|36
1638912470000|2021-12-07 21:27:50|91002.2|90952.2|90999|90949|91002.2|90952.2|90997|90947|39
1638912480000|2021-12-07 21:28:00|90998.4|90948.4|90998.5|90948.5|91001.9|90951.9|90997.5|90947.5|45
1638912490000|2021-12-07 21:28:10|90999.2|90949.2|90997.6|90947.6|91002.2|90952.2|90997.2|90947.2|24
1638912500000|2021-12-07 21:28:20|90999.9|90949.9|91000.5|90950.5|91001|90951|90998.5|90948.5|17
1638912510000|2021-12-07 21:28:30|90999.6|90949.6|90996.8|90946.8|91000.8|90950.8|90996.8|90946.8|26
1638912520000|2021-12-07 21:28:40|90997.3|90947.3|90998.7|90948.7|91004.2|90954.2|90995.9|90945.9|59
1638912530000|2021-12-07 21:28:50|90998.3|90948.3|91006.7|90956.7|91006.8|90956.8|90998.2|90948.2|52
1638912540000|2021-12-07 21:29:00|91005.6|90955.6|91015.3|90965.3|91017|90967|91004.5|90954.5|55
1638912550000|2021-12-07 21:29:10|91015.6|90965.6|91013.5|90963.5|91021.6|90971.6|91013.3|90963.3|47
1638912560000|2021-12-07 21:29:20|91015.5|90965.5|91010.1|90960.1|91015.9|90965.9|91009.5|90959.5|39
1638912570000|2021-12-07 21:29:30|91009.7|90959.7|91011.7|90961.7|91014.8|90964.8|91008.8|90958.8|33
1638912580000|2021-12-07 21:29:40|91012.5|90962.5|91011.4|90961.4|91014.6|90964.6|91006.4|90956.4|44
1638912590000|2021-12-07 21:29:50|91010.5|90960.5|91041.3|90971.2|91042.6|90982.3|91008.4|90953.6|40
1638912600000|2021-12-07 21:30:00|91028.8|90978.8|91041|90967|91071.8|90982.3|91027.6|90959.6|66
1638912610000|2021-12-07 21:30:10|91040.8|90967.1|91039.1|90966.8|91043.4|90983.5|91025.8|90959|56
1638912620000|2021-12-07 21:30:20|91030.7|90980.7|91028.4|90978.4|91033.4|90983.4|91027.8|90977.8|23
1638912630000|2021-12-07 21:30:30|91028.6|90978.6|91022.1|90972.1|91028.6|90978.6|91020.1|90970.1|55
1638912640000|2021-12-07 21:30:40|91021.7|90971.7|91027.4|90977.4|91027.5|90977.5|91021.7|90971.7|23
1638912650000|2021-12-07 21:30:50|91026.5|90976.5|91024.8|90974.8|91027.4|90977.4|91024.8|90974.8|18
1638912660000|2021-12-07 21:31:00|91025.2|90975.2|91012.5|90962.5|91026.8|90976.8|91011.1|90961.1|53
1638912670000|2021-12-07 21:31:10|91012.6|90962.6|91016.3|90966.3|91027.1|90972.2|91007.6|90942.5|57
1638912680000|2021-12-07 21:31:20|91015.6|90965.6|91010.8|90960.8|91033.2|90968.4|91002.8|90936.4|62
1638912690000|2021-12-07 21:31:30|91011.5|90961.5|91009.5|90959.5|91020.6|90966.6|91008.6|90950.5|36
1638912700000|2021-12-07 21:31:40|91009.2|90959.2|91010.7|90960.7|91013.3|90963.3|91007|90957|28
1638912710000|2021-12-07 21:31:50|91011.3|90961.3|91004.7|90954.7|91014.9|90964.9|91004.6|90954.6|30
1638912720000|2021-12-07 21:32:00|91004.4|90954.4|91007|90957|91013.8|90963.8|91004.1|90954.1|37
1638912730000|2021-12-07 21:32:10|91006.8|90956.8|90995.3|90945.3|91008.1|90958.1|90992.6|90942.6|40
1638912740000|2021-12-07 21:32:20|90995.5|90945.5|90992.2|90942.2|90998.5|90948.5|90991.1|90941.1|44
1638912750000|2021-12-07 21:32:30|90991.4|90941.4|90993.1|90943.1|90994.5|90944.5|90990.2|90940.2|51
1638912760000|2021-12-07 21:32:40|90992.1|90942.1|90993.5|90943.5|90995.5|90945.5|90992|90942|40
1638912770000|2021-12-07 21:32:50|90992.8|90942.8|91001.5|90951.5|91003.9|90953.9|90992.8|90942.8|66
1638912780000|2021-12-07 21:33:00|91001.1|90951.1|90998.5|90948.5|91004.6|90954.6|90995.5|90945.5|50
1638912790000|2021-12-07 21:33:10|90998.3|90948.3|90999.3|90949.3|91000.2|90950.2|90992.6|90942.6|45
1638912800000|2021-12-07 21:33:20|91000.5|90950.5|90996.8|90946.8|91001.7|90951.7|90995.2|90945.2|38
1638912810000|2021-12-07 21:33:30|90997.6|90947.6|90997|90947|91001.7|90951.7|90993.9|90943.9|48
1638912820000|2021-12-07 21:33:40|90995.8|90945.8|90999.9|90949.9|91001.3|90951.3|90995.1|90945.1|28
1638912830000|2021-12-07 21:33:50|91001|90951|90998.5|90948.5|91002.1|90952.1|90995.4|90945.4|44
1638912840000|2021-12-07 21:34:00|90997.8|90947.8|91002.1|90952.1|91011.4|90953.7|90994.5|90935.6|55
1638912850000|2021-12-07 21:34:10|91002.3|90952.3|91003|90953|91003.7|90953.7|90997.7|90947.7|38
1638912860000|2021-12-07 21:34:20|91003.5|90953.5|90999.8|90949.8|91004.4|90954.4|90999.8|90949.8|25
1638912870000|2021-12-07 21:34:30|91000.7|90950.7|91001.6|90951.6|91003.5|90953.5|90999.3|90949.3|25
1638912880000|2021-12-07 21:34:40|91001.1|90951.1|91000.3|90950.3|91001.9|90951.9|90998.5|90948.5|28
1638912890000|2021-12-07 21:34:50|91000|90950|90994.8|90944.8|91000|90950|90993.3|90943.3|29
1638912900000|2021-12-07 21:35:00|90995.5|90945.5|90995|90945|90998.1|90948.1|90989.2|90939.2|62
1638912910000|2021-12-07 21:35:10|90994.7|90944.7|90972.2|90922.2|90995.5|90945.5|90966.2|90916.2|73
1638912920000|2021-12-07 21:35:20|90972.1|90922.1|90974.3|90924.3|90976.8|90926.8|90969.8|90919.8|48
1638912930000|2021-12-07 21:35:30|90974.9|90924.9|90976.8|90926.8|90982.9|90927.6|90971.6|90912.2|27
1638912940000|2021-12-07 21:35:40|90975.7|90925.7|90980|90930|90987.9|90930|90973.8|90916.9|37
1638912950000|2021-12-07 21:35:50|90980.3|90930.3|90978.7|90928.7|90988.6|90932.1|90974.9|90916.9|16
1638912960000|2021-12-07 21:36:00|90978|90928|90980.9|90930.9|90984.6|90934.6|90977.1|90927.1|44
1638912970000|2021-12-07 21:36:10|90981.5|90931.5|90981|90931|90982.2|90932.2|90977.8|90927.8|24
1638912980000|2021-12-07 21:36:20|90981.6|90931.6|90982.6|90932.6|90991.9|90933.9|90979|90918.7|21
1638912990000|2021-12-07 21:36:30|90981.8|90931.8|90980.5|90930.5|90984|90934|90980.5|90930.5|16
1638913000000|2021-12-07 21:36:40|90981.7|90931.7|90978.4|90928.4|90983.2|90933.2|90977.6|90927.6|42
1638913010000|2021-12-07 21:36:50|90977.6|90927.6|90978.9|90928.9|90981.6|90931.6|90977.4|90927.4|22
1638913020000|2021-12-07 21:37:00|90978.8|90928.8|90978.4|90928.4|90978.8|90928.8|90976.3|90926.3|22
1638913030000|2021-12-07 21:37:10|90978.9|90928.9|90983.7|90933.7|90984.9|90934.9|90977.4|90927.4|33
1638913040000|2021-12-07 21:37:20|90984.2|90934.2|90982.5|90932.5|90984.2|90934.2|90979.3|90929.3|24
1638913050000|2021-12-07 21:37:30|90980.5|90930.5|90981.8|90931.8|90982.9|90932.9|90980.3|90930.3|14
1638913060000|2021-12-07 21:37:40|90981.7|90931.7|90981.1|90931.1|90984.7|90934.7|90980.6|90930.6|20
1638913070000|2021-12-07 21:37:50|90981.3|90931.3|90982.8|90932.8|90983.1|90933.1|90980.1|90930.1|36
1638913080000|2021-12-07 21:38:00|90982.7|90932.7|90984.9|90934.9|90991.1|90941.1|90981.7|90931.7|50
1638913090000|2021-12-07 21:38:10|90985|90935|91009.6|90959.6|91015.6|90960.3|90985|90935|76
1638913100000|2021-12-07 21:38:20|91011.8|90961.8|91013.3|90963.3|91028.2|90963.8|91008.3|90938|50
1638913110000|2021-12-07 21:38:30|91011.5|90961.5|91035|90953|91037.3|90961.5|91011.5|90945.6|39
1638913120000|2021-12-07 21:38:40|91035.2|90956.6|91032.1|90955.4|91035.2|90969.2|91011.4|90948.5|30
1638913130000|2021-12-07 21:38:50|91033.8|90958.1|91031.5|90959.8|91038.4|90971.8|91019.4|90952.5|56
1638913140000|2021-12-07 21:39:00|91032.1|90961.1|91035|90959.6|91043.2|90964|91031.8|90954.7|51
1638913150000|2021-12-07 21:39:10|91034.5|90958.4|91018.2|90968.2|91041.9|90968.6|91010.3|90939.7|58
1638913160000|2021-12-07 21:39:20|91017|90967|91024.6|90974.6|91042.8|90980|91016.3|90956.8|43
1638913170000|2021-12-07 21:39:30|91025|90975|91039.4|90969|91040.3|90978|91023|90960.7|15
1638913180000|2021-12-07 21:39:40|91039.3|90961.6|91038.8|90965.2|91044.1|90977.1|91024.9|90961.6|19
1638913190000|2021-12-07 21:39:50|91035|90964.8|91038.1|90967|91040.1|90977.8|91018|90958.4|45
1638913200000|2021-12-07 21:40:00|91040.4|90969.5|91022.8|90972.8|91041.6|90976.6|91018.3|90962.7|70
1638913210000|2021-12-07 21:40:10|91024|90974|91019.5|90969.5|91025.7|90975.7|91013.2|90963.2|67
1638913220000|2021-12-07 21:40:20|91020.1|90970.1|91020.5|90970.5|91029.6|90974.8|91016.2|90957.8|66
1638913230000|2021-12-07 21:40:30|91030.6|90958.4|91010|90960|91030.9|90968.2|90999.4|90941.5|64
1638913240000|2021-12-07 21:40:40|91008.9|90958.9|91010.5|90960.5|91023|90964.8|91008.3|90948.2|79
1638913250000|2021-12-07 21:40:50|91010.3|90960.3|91009.9|90959.9|91022|90965|91007.6|90947.3|64
1638913260000|2021-12-07 21:41:00|91010.8|90960.8|91012.9|90962.9|91017.2|90967.2|91009.1|90959.1|77
1638913270000|2021-12-07 21:41:10|91010.7|90960.7|91014.9|90964.9|91028|90968.8|91010.5|90952.2|70
1638913280000|2021-12-07 21:41:20|91016.2|90966.2|91020.8|90970.8|91041.9|90974|91012|90950.9|46
1638913290000|2021-12-07 21:41:30|91022.4|90972.4|91022.5|90972.5|91037.1|90977.3|91020.2|90956|73
1638913300000|2021-12-07 21:41:40|91023.2|90973.2|91021.4|90971.4|91042.6|90978.9|91018|90952.6|65
1638913310000|2021-12-07 21:41:50|91029.6|90979.6|91026.3|90976.3|91037.7|90979.6|91020.2|90956.2|52
1638913320000|2021-12-07 21:42:00|91024.3|90974.3|91038.2|90966|91040.8|90978.1|91024.3|90963|39
1638913330000|2021-12-07 21:42:10|91037.1|90964.1|91041.6|90969.7|91043.1|90978|91024.7|90964.1|19
1638913340000|2021-12-07 21:42:20|91033.2|90983.2|91025.3|90975.3|91043.2|90983.2|91023.5|90964.3|21
1638913350000|2021-12-07 21:42:30|91025.5|90975.5|91030|90980|91041.5|90982.1|91023.2|90966.6|24
1638913360000|2021-12-07 21:42:40|91030.4|90980.4|91031.3|90981.3|91032.7|90982.7|91027.9|90977.9|13
1638913370000|2021-12-07 21:42:50|91032|90982|91022.5|90972.5|91035|90985|91020.5|90970.5|37
1638913380000|2021-12-07 21:43:00|91022.3|90972.3|91029.1|90979.1|91043.4|90986.4|91020.7|90970.7|44
1638913390000|2021-12-07 21:43:10|91041.1|90970.7|91033.4|90963|91041.1|90981.4|91013.4|90961.3|48
1638913400000|2021-12-07 21:43:20|91022.5|90972.5|91028.4|90978.4|91040.7|90980.7|91021.6|90964.5|52
1638913410000|2021-12-07 21:43:30|91030|90980|91021.4|90971.4|91036.6|90981|91021.1|90960.3|38
1638913420000|2021-12-07 21:43:40|91020.3|90970.3|91032|90982|91045.4|90984.1|91016.7|90948.3|73
1638913430000|2021-12-07 21:43:50|91045.4|90970.8|91030.6|90980.6|91045.9|90986.4|91030.5|90969.9|36
1638913440000|2021-12-07 21:44:00|91036.3|90986.3|91039.7|90967|91042.7|90987.3|91022.9|90954.9|43
1638913450000|2021-12-07 21:44:10|91038|90967.3|91046.3|90968.2|91046.8|90981.6|91026.3|90957.6|43
1638913460000|2021-12-07 21:44:20|91043.8|90968.5|91044.1|90972.2|91047.2|90980.9|91028.1|90958.8|58
1638913470000|2021-12-07 21:44:30|91045.2|90972.1|91032|90982|91049.2|90984.1|91030.1|90965.5|42
1638913480000|2021-12-07 21:44:40|91031.6|90981.6|91073.6|90985|91086.6|90986|91031.6|90966.9|64
1638913490000|2021-12-07 21:44:50|91074.7|90980.1|91073|90978|91077.6|90987.8|91070.7|90971.7|25
1638913500000|2021-12-07 21:45:00|91075.1|90971.1|91064.9|90971.4|91085.5|90984.4|91064.1|90960.7|57
1638913510000|2021-12-07 21:45:10|91070.1|90969.9|91075|90979.9|91077.2|90989.4|91067.5|90965.3|48
1638913520000|2021-12-07 21:45:20|91074.6|90982|91073.1|90981.9|91074.6|90986|91070.8|90980.9|13
1638913530000|2021-12-07 21:45:30|91074.1|90980.1|91073.3|90983.6|91076.2|90984.6|91072.7|90976.1|18
1638913540000|2021-12-07 21:45:40|91073.4|90983.4|91074.4|90970.4|91078.7|90984.2|91056.3|90962.8|41
1638913550000|2021-12-07 21:45:50|91076.5|90972.5|91062.1|90960.8|91076.5|90972.5|91037.4|90949.1|74
1638913560000|2021-12-07 21:46:00|91057.5|90957.7|91057.6|90957.7|91070.7|90982.5|91046.6|90953.5|46
1638913570000|2021-12-07 21:46:10|91055.9|90953.6|91054.6|90958.4|91065.9|90965.2|91050.6|90946.8|61
1638913580000|2021-12-07 21:46:20|91058.9|90965.3|91069.1|90965.1|91073|90969|91050.4|90949.4|52
1638913590000|2021-12-07 21:46:30|91071.2|90967.2|91065.6|90982.5|91082.6|90985.5|91064.6|90960.6|53
1638913600000|2021-12-07 21:46:40|91085.2|90981.2|91075.7|90971.7|91085.2|90991.7|91065.7|90965.1|39
1638913610000|2021-12-07 21:46:50|91077.7|90973.7|91076.4|90981.5|91080.4|90984.8|91072.2|90972.2|26
1638913620000|2021-12-07 21:47:00|91076|90983.2|91085.8|90981.8|91086.8|90984.1|91076|90977.4|25
1638913630000|2021-12-07 21:47:10|91085.1|90984.9|91073.8|90981.1|91085.1|90984.9|91073.8|90981.1|9
1638913640000|2021-12-07 21:47:20|91075.8|90982|91082.8|90978.8|91083.9|90989.2|91068.4|90971.1|41
1638913650000|2021-12-07 21:47:30|91078.9|90981.8|91076.3|90972.3|91081.8|90981.8|91068.5|90965.5|77
1638913660000|2021-12-07 21:47:40|91073.3|90969.3|91071.7|90983.9|91080.2|90983.9|91066|90962|80
1638913670000|2021-12-07 21:47:50|91072|90983.2|91064.4|90985.9|91075.1|90990.8|91062.5|90979.2|57
1638913680000|2021-12-07 21:48:00|91063.6|90987.6|91062.9|90987.1|91067.5|90987.8|91062.4|90981.8|19
1638913690000|2021-12-07 21:48:10|91062.8|90985.8|91070.8|90966.8|91070.9|90986.5|91049.7|90945.7|34
1638913700000|2021-12-07 21:48:20|91069.8|90965.8|91069.4|90965.4|91075.7|90973.6|91053.5|90949.5|74
1638913710000|2021-12-07 21:48:30|91067.4|90966|91065.4|90967.7|91071.5|90972.3|91060.9|90962.9|49
1638913720000|2021-12-07 21:48:40|91064.9|90966.3|91062|90958|91073.4|90969.4|91052.7|90948.7|76
1638913730000|2021-12-07 21:48:50|91063.6|90959.6|91064.8|90960.8|91073.6|90970.7|91060.4|90958.1|78
1638913740000|2021-12-07 21:49:00|91064.7|90960.7|91064.1|90960.9|91069.5|90966.2|91059.3|90957.5|46
1638913750000|2021-12-07 21:49:10|91061.4|90966.3|91062.4|90958.4|91066.4|90967.8|91059|90955|38
1638913760000|2021-12-07 21:49:20|91062.9|90960.6|91053.7|90959.9|91065.5|90965|91053.6|90952.7|38
1638913770000|2021-12-07 21:49:30|91053.8|90966.4|91058.3|90963.5|91063.4|90968.3|91050|90957.9|13
1638913780000|2021-12-07 21:49:40|91054.2|90963.2|91060.4|90956.4|91061.1|90963.2|91054.2|90955.9|6
1638913790000|2021-12-07 21:49:50|91059.5|90955.5|91056.8|90952.8|91061.6|90959.8|91036.1|90932.1|54
1638913800000|2021-12-07 21:50:00|91057.1|90953.1|91052.5|90952.7|91070.9|90967.3|91052.5|90952.1|73
1638913810000|2021-12-07 21:50:10|91054.6|90951.2|91055|90951.4|91058.9|90961.1|91040.8|90946.6|22
1638913820000|2021-12-07 21:50:20|91052.2|90948.2|91042.2|90947.6|91052.8|90950.6|91031.5|90938.9|35
1638913830000|2021-12-07 21:50:30|91040.9|90947.5|91054.1|90950.1|91055.9|90951.9|91039.9|90943.4|65
1638913840000|2021-12-07 21:50:40|91052.7|90948.9|91047.6|90943.6|91056.5|90952.5|91044.3|90940.5|45
1638913850000|2021-12-07 21:50:50|91046.2|90942.2|91047.8|90952.1|91055.3|90957.3|91043.2|90941.5|52
1638913860000|2021-12-07 21:51:00|91049.3|90946.1|91054.6|90950.6|91057.5|90962.9|91039.2|90942.5|29
1638913870000|2021-12-07 21:51:10|91055.5|90951.5|91041.4|90960.1|91055.5|90963.3|91039.7|90946|21
1638913880000|2021-12-07 21:51:20|91039|90960.2|91047|90948.1|91049.8|90964.4|91038.8|90945.5|14
1638913890000|2021-12-07 21:51:30|91048.1|90947.7|91038|90939.5|91050.8|90951.5|91038|90939.5|17
1638913900000|2021-12-07 21:51:40|91038.4|90940.5|91049.8|90945.8|91058.2|90960|91032.6|90939.2|41
1638913910000|2021-12-07 21:51:50|91049.1|90945.1|91066|90962|91066.9|90969.1|91045.6|90943.3|47
1638913920000|2021-12-07 21:52:00|91066.4|90962.4|91062.6|90971.1|91067.3|90981|91051.1|90962.4|40
1638913930000|2021-12-07 21:52:10|91062.2|90971.2|91056.6|90965.3|91062.7|90974.4|91049.3|90955.9|40
1638913940000|2021-12-07 21:52:20|91058.9|90967.1|91053.9|90967.3|91058.9|90972|91053.9|90962.8|20
1638913950000|2021-12-07 21:52:30|91054.1|90966|91058.6|90964.7|91062.8|90968.7|91051.7|90960.5|15
1638913960000|2021-12-07 21:52:40|91058.7|90964.8|91056.2|90980|91058.7|90980|91052.9|90964.8|18
1638913970000|2021-12-07 21:52:50|91051.7|90977.4|91053.2|90975.7|91056.9|90978.3|91049.6|90971|56
1638913980000|2021-12-07 21:53:00|91053.3|90975.3|91052.6|90969.9|91062.9|90978|91051.5|90960.9|35
1638913990000|2021-12-07 21:53:10|91052.1|90970.1|91056.3|90967.7|91065.2|90970.7|91050.9|90956.5|73
1638914000000|2021-12-07 21:53:20|91055.3|90967.6|91059.8|90972.8|91064.3|90973.6|91054.4|90962.6|53
1638914010000|2021-12-07 21:53:30|91060.8|90974.5|91058.9|90970.2|91060.8|90974.7|91057.7|90970.2|29
1638914020000|2021-12-07 21:53:40|91058.2|90971.6|91059.1|90973.7|91062.3|90976.2|91053.8|90971.6|14
1638914030000|2021-12-07 21:53:50|91057.6|90971.4|91058.6|90974.1|91061.2|90978.1|91050.6|90971|16
1638914040000|2021-12-07 21:54:00|91059.5|90973.9|91057.8|90961.7|91063.6|90976.5|91047.5|90957.1|11
1638914050000|2021-12-07 21:54:10|91057.5|90964|91066.9|90975.9|91071.7|90979.6|91054.6|90961.2|24
1638914060000|2021-12-07 21:54:20|91064.9|90977.2|91062.2|90973.8|91066.8|90977.2|91062|90973.8|19
1638914070000|2021-12-07 21:54:30|91063|90973.7|91062.8|90973.9|91063.9|90977.1|91060.3|90973.7|36
1638914080000|2021-12-07 21:54:40|91062.7|90973.8|91065.1|90964.3|91065.3|90979.5|91052.1|90964.3|22
1638914090000|2021-12-07 21:54:50|91064.4|90964.8|91059.5|90970.3|91064.4|90970.3|91059.5|90964.8|2
1638914100000|2021-12-07 21:55:00|91058.8|90966.2|91072.2|90968.2|91072.8|90970.9|91057.3|90960.9|34
1638914110000|2021-12-07 21:55:10|91071.8|90970.9|91071.1|90967.1|91071.9|90975.1|91067.4|90966.6|14
1638914120000|2021-12-07 21:55:20|91071.7|90967.7|91071|90967|91073.4|90969.4|91071|90967|7
1638914130000|2021-12-07 21:55:30|91070.2|90966.2|91072.7|90968.7|91072.7|90968.7|91069.7|90965.7|9
1638914140000|2021-12-07 21:55:40|91070.9|90966.9|91077|90973|91077|90981.8|91068|90966.9|9
1638914150000|2021-12-07 21:55:50|91077.1|90973.1|91078.2|90974.2|91078.2|90977.1|91076.4|90972.4|15
1638914160000|2021-12-07 21:56:00|91075.8|90971.8|91068.9|90979.6|91075.8|90979.6|91068.7|90970.1|14
1638914170000|2021-12-07 21:56:10|91067.9|90980.8|91073.9|90975.8|91075.8|90980.8|91067.5|90971.2|14
1638914180000|2021-12-07 21:56:20|91075.4|90971.4|91073.6|90969.6|91075.8|90971.8|91073.6|90969.6|3
1638914190000|2021-12-07 21:56:30|91073.3|90971.6|91074.4|90970.4|91075|90978.1|91067.6|90968.6|19
1638914200000|2021-12-07 21:56:40|91073|90969|91074.5|90970.5|91077.5|90979|91071.5|90969|19
1638914210000|2021-12-07 21:56:50|91077.7|90973.7|91075.1|90974.6|91077.7|90975|91074.2|90970.2|8
1638914220000|2021-12-07 21:57:00|91073.9|90972.9|91066.6|90962.6|91074.2|90972.9|91066.6|90962.6|17
1638914230000|2021-12-07 21:57:10|91070|90966|91067.6|90963.6|91070.9|90966.9|91067.4|90963.4|12
1638914240000|2021-12-07 21:57:20|91068.9|90964.9|91065.1|90961.1|91068.9|90964.9|91065.1|90961.1|11
1638914250000|2021-12-07 21:57:30|91064.8|90960.8|91065.8|90961.8|91065.8|90961.8|91063.3|90959.3|18
1638914260000|2021-12-07 21:57:40|91065.2|90961.2|91064.2|90960.2|91067|90963|91064.2|90960.2|13
1638914270000|2021-12-07 21:57:50|91064|90960|91072.5|90968.5|91072.5|90968.5|91062.2|90958.2|8
1638914280000|2021-12-07 21:58:00|91071.2|90967.2|91065.7|90961.7|91071.2|90967.2|91064.1|90960.1|18
1638914290000|2021-12-07 21:58:10|91065.6|90961.6|91064|90960|91068|90964|91062|90958|28
1638914300000|2021-12-07 21:58:20|91063.3|90959.3|91064.1|90960.1|91067.6|90963.6|91063.3|90959.3|17
1638914310000|2021-12-07 21:58:30|91064|90960|91065.7|90961.7|91067.6|90963.6|91063.8|90959.8|18
1638914320000|2021-12-07 21:58:40|91066|90962|91065.3|90961.3|91070.6|90966.6|91063.7|90961.3|17
1638914330000|2021-12-07 21:58:50|91065.6|90961.6|91070.1|90966.1|91071.2|90967.2|91065.6|90961.6|10
1638914340000|2021-12-07 21:59:00|91070.7|90966.7|91071.6|90967.6|91071.8|90967.8|91065|90961|24
1638914350000|2021-12-07 21:59:10|91071.5|90967.5|91073.9|90969.9|91074.4|90970.4|91070.5|90966.5|14
1638914360000|2021-12-07 21:59:20|91073.7|90969.7|91066.1|90962.1|91074.2|90970.2|91064.7|90960.7|19
1638914370000|2021-12-07 21:59:30|91066.2|90962.2|91066.3|90962.3|91067.2|90963.2|91066.2|90962.2|10
1638914380000|2021-12-07 21:59:40|91069.4|90965.4|91070.2|90966.2|91070.2|90966.2|91069.4|90965.4|6
1638914390000|2021-12-07 21:59:50|91070.3|90966.3|91071.6|90967.6|91073.5|90969.5|91068.6|90964.6|26
1638914400000|2021-12-07 22:00:00|91100.7|90996.7|91111.7|91007.7|91111.7|91007.7|91099.2|90995.2|5
1638914410000|2021-12-07 22:00:10|91109.5|91005.5|91110.5|91006.5|91110.5|91006.5|91109.5|91005.5|2
1638914420000|2021-12-07 22:00:20|91110.2|91006.2|91110.6|91006.6|91125|91021|91109.2|91005.2|5
1638914430000|2021-12-07 22:00:30|91110.7|91006.7|91119|91015|91119|91015|91100|90996|4
1638914440000|2021-12-07 22:00:40|91116|91012|91119|91015|91119|91015|91116|91012|2
1638914460000|2021-12-07 22:01:00|91116|91012|91116|91012|91116|91012|91116|91012|1
1638914470000|2021-12-07 22:01:10|91119|91015|91119|91015|91119|91015|91119|91015|1
1638914480000|2021-12-07 22:01:20|91119.1|91015.1|91119.1|91015.1|91119.1|91015.1|91119.1|91015.1|1
1638914520000|2021-12-07 22:02:00|91127.1|91023.1|91127.1|91023.1|91127.1|91023.1|91124.4|91020.4|3
1638914540000|2021-12-07 22:02:20|91127.3|91023.3|91127.3|91023.3|91127.3|91023.3|91127.3|91023.3|1
1638914610000|2021-12-07 22:03:30|91140.9|91036.9|91137.5|91033.5|91140.9|91036.9|91137.5|91033.5|3
1638914620000|2021-12-07 22:03:40|91134.9|91030.9|91134.9|91030.9|91134.9|91030.9|91134.9|91030.9|1
1638914630000|2021-12-07 22:03:50|91137.5|91033.5|91137.5|91033.5|91137.5|91033.5|91137.5|91033.5|1
1638914650000|2021-12-07 22:04:10|91136.8|91032.8|91136.8|91032.8|91136.8|91032.8|91136.8|91032.8|1
1638914670000|2021-12-07 22:04:30|91144.4|91040.4|91144.4|91040.4|91144.4|91040.4|91144.4|91040.4|1
1638914680000|2021-12-07 22:04:40|91141.7|91037.7|91142.2|91038.2|91142.2|91038.2|91141.7|91037.7|2
1638915060000|2021-12-07 22:11:00|91131|91027|91130.9|91026.9|91131|91027|91130.9|91026.9|4
1638915090000|2021-12-07 22:11:30|91152.1|91048.1|91149|91045|91153.3|91049.3|91149|91045|4
1638915100000|2021-12-07 22:11:40|91144.4|91040.4|91143.3|91039.3|91158.1|91054.1|91143.3|91039.3|6
1638915110000|2021-12-07 22:11:50|91172.6|91068.6|91152.1|91048.1|91172.6|91068.6|91151.8|91047.8|3
1638915120000|2021-12-07 22:12:00|91151.3|91047.3|91131.6|91027.6|91151.3|91047.3|91131.6|91027.6|5
1638915130000|2021-12-07 22:12:10|91130.1|91026.1|91132.1|91028.1|91132.1|91028.1|91129.8|91025.8|3
1638915140000|2021-12-07 22:12:20|91123.8|91019.8|91148.6|91044.6|91148.6|91044.6|91123.8|91019.8|3
1638915150000|2021-12-07 22:12:30|91132|91028|91132.4|91028.4|91132.7|91028.7|91132|91028|4
1638915160000|2021-12-07 22:12:40|91120.4|91016.4|91132.1|91028.1|91152.8|91048.8|91120.2|91016.2|5
1638915170000|2021-12-07 22:12:50|91129.1|91025.1|91133.8|91029.8|91134|91030|91129.1|91025.1|4
1638915180000|2021-12-07 22:13:00|91118.6|91014.6|91119.2|91015.2|91119.6|91015.6|91118.6|91014.6|6
1638915190000|2021-12-07 22:13:10|91123.8|91019.8|91138.4|91034.4|91150.8|91046.8|91120|91016|10
1638915200000|2021-12-07 22:13:20|91135.4|91031.4|91136.6|91032.6|91136.6|91032.6|91135|91031|3
1638915210000|2021-12-07 22:13:30|91127.2|91023.2|91134.1|91030.1|91145.3|91041.3|91124.9|91020.9|18
1638915220000|2021-12-07 22:13:40|91134.3|91030.3|91126.1|91022.1|91135.7|91031.7|91126.1|91022.1|8
1638915230000|2021-12-07 22:13:50|91154.5|91050.5|91136.1|91032.1|91154.5|91050.5|91136.1|91032.1|4
1638915240000|2021-12-07 22:14:00|91143.9|91039.9|91140.6|91036.6|91143.9|91039.9|91139|91035|4
1638915250000|2021-12-07 22:14:10|91152.4|91048.4|91152.4|91048.4|91152.4|91048.4|91152.4|91048.4|1
1638915270000|2021-12-07 22:14:30|91165.2|91061.2|91165.2|91061.2|91165.2|91061.2|91165.2|91061.2|1
1638915290000|2021-12-07 22:14:50|91131.5|91027.5|91126.4|91022.4|91131.5|91027.5|91126.4|91022.4|3
1638915300000|2021-12-07 22:15:00|91129.6|91025.6|91139.2|91035.2|91149.3|91045.3|91129.6|91025.6|6
1638915310000|2021-12-07 22:15:10|91123.8|91019.8|91127|91023|91127|91023|91122.5|91018.5|3
1638915320000|2021-12-07 22:15:20|91127.9|91023.9|91127.9|91023.9|91127.9|91023.9|91127.9|91023.9|1
1638915330000|2021-12-07 22:15:30|91157.3|91053.3|91155.2|91051.2|91157.3|91053.3|91155.2|91051.2|2
1638915340000|2021-12-07 22:15:40|91121.1|91017.1|91128.2|91024.2|91128.5|91024.5|91121.1|91017.1|3
1638915350000|2021-12-07 22:15:50|91154.3|91050.3|91137.1|91033.1|91154.3|91050.3|91132.8|91028.8|4
1638915360000|2021-12-07 22:16:00|91139.6|91035.6|91138|91034|91139.6|91035.6|91134.8|91030.8|6
1638915370000|2021-12-07 22:16:10|91150.9|91046.9|91155.7|91051.7|91155.7|91051.7|91150.9|91046.9|2
1638915410000|2021-12-07 22:16:50|91116.8|91012.8|91127.2|91023.2|91142.4|91038.4|91116.8|91012.8|6
1638915420000|2021-12-07 22:17:00|91128|91024|91131.5|91027.5|91142.9|91038.9|91125|91021|16
1638915430000|2021-12-07 22:17:10|91126.8|91022.8|91134.1|91030.1|91136.8|91032.8|91126.8|91022.8|9
1638915440000|2021-12-07 22:17:20|91118.5|91014.5|91110.3|91006.3|91118.5|91014.5|91109.9|91005.9|8
1638915450000|2021-12-07 22:17:30|91110.7|91006.7|91126.1|91022.1|91132.7|91028.7|91110.3|91006.3|14
1638915460000|2021-12-07 22:17:40|91125.1|91021.1|91112.5|91008.5|91125.1|91021.1|91112.5|91008.5|9
1638915470000|2021-12-07 22:17:50|91112.9|91008.9|91121|91017|91121|91017|91108.1|91004.1|15
1638915480000|2021-12-07 22:18:00|91119.2|91015.2|91118.6|91014.6|91139.8|91035.8|91118.6|91014.6|10
1638915490000|2021-12-07 22:18:10|91119.1|91015.1|91126.7|91022.7|91129|91025|91115.2|91011.2|17
1638915500000|2021-12-07 22:18:20|91169|91065|91153.2|91049.2|91169|91065|91153.2|91049.2|2
1638915510000|2021-12-07 22:18:30|91116.3|91012.3|91107.3|91003.3|91125.5|91021.5|91105.3|91001.3|8
1638915520000|2021-12-07 22:18:40|91113.8|91009.8|91120.3|91016.3|91120.3|91016.3|91113.3|91009.3|8
1638915530000|2021-12-07 22:18:50|91121.3|91017.3|91126.8|91022.8|91152.2|91048.2|91121.3|91017.3|15
1638915540000|2021-12-07 22:19:00|91130.5|91026.5|91131.5|91027.5|91139.9|91035.9|91124.8|91020.8|9
1638915550000|2021-12-07 22:19:10|91127.8|91023.8|91145.5|91041.5|91147.8|91043.8|91124|91020|16
1638915560000|2021-12-07 22:19:20|91146.4|91042.4|91133.3|91029.3|91146.4|91042.4|91128.7|91024.7|4
1638915570000|2021-12-07 22:19:30|91137.1|91033.1|91137.1|91033.1|91137.1|91033.1|91137.1|91033.1|1
1638915580000|2021-12-07 22:19:40|91120.6|91016.6|91151.6|91047.6|91151.9|91047.9|91120.6|91016.6|4
1638915590000|2021-12-07 22:19:50|91145|91041|91145|91041|91145|91041|91145|91041|1
1638915610000|2021-12-07 22:20:10|91126.8|91022.8|91139.4|91035.4|91139.4|91035.4|91125.6|91021.6|6
1638915630000|2021-12-07 22:20:30|91161.3|91057.3|91161.3|91057.3|91161.3|91057.3|91161.3|91057.3|1
1638915650000|2021-12-07 22:20:50|91128.7|91024.7|91141.9|91037.9|91141.9|91037.9|91128|91024|5
1638915660000|2021-12-07 22:21:00|91142|91038|91141.8|91037.8|91142|91038|91141.8|91037.8|2
1638915670000|2021-12-07 22:21:10|91119.4|91015.4|91119.4|91015.4|91119.4|91015.4|91119.4|91015.4|1
1638915680000|2021-12-07 22:21:20|91152.7|91048.7|91151.8|91047.8|91152.7|91048.7|91151.8|91047.8|2
1638915690000|2021-12-07 22:21:30|91146.2|91042.2|91120.8|91016.8|91155|91051|91120.8|91016.8|5
1638915700000|2021-12-07 22:21:40|91122.9|91018.9|91141.2|91037.2|91142.3|91038.3|91122.9|91018.9|3
1638915710000|2021-12-07 22:21:50|91136.8|91032.8|91127.9|91023.9|91136.8|91032.8|91127.9|91023.9|3
1638915720000|2021-12-07 22:22:00|91131.6|91027.6|91131.6|91027.6|91131.6|91027.6|91131.6|91027.6|1
1638915730000|2021-12-07 22:22:10|91132.9|91028.9|91152.2|91048.2|91159.2|91055.2|91132.9|91028.9|4
1638915750000|2021-12-07 22:22:30|91152.8|91048.8|91154.4|91050.4|91165.3|91061.3|91152.8|91048.8|4
1638915760000|2021-12-07 22:22:40|91168.9|91064.9|91145.6|91041.6|91169.3|91065.3|91145.6|91041.6|7
1638915770000|2021-12-07 22:22:50|91107.6|91003.6|91141.6|91037.6|91169.4|91065.4|91107.6|91003.6|7
1638915780000|2021-12-07 22:23:00|91143.8|91039.8|91135.2|91031.2|91177.3|91073.3|91131.1|91027.1|9
1638915790000|2021-12-07 22:23:10|91136.2|91032.2|91134.4|91030.4|91144.3|91040.3|91134.4|91030.4|6
1638915800000|2021-12-07 22:23:20|91154.6|91050.6|91165.7|91061.7|91165.7|91061.7|91138.2|91034.2|4
1638915810000|2021-12-07 22:23:30|91199.6|91095.6|91199.8|91095.8|91199.8|91095.8|91198.9|91094.9|4
1638915820000|2021-12-07 22:23:40|91200.6|91096.6|91200.3|91096.3|91200.6|91096.6|91200.3|91096.3|2
1638915830000|2021-12-07 22:23:50|91150.9|91046.9|91156.5|91052.5|91156.5|91052.5|91150.8|91046.8|3
1638915840000|2021-12-07 22:24:00|91161|91057|91144.1|91040.1|91180.5|91076.5|91137.6|91033.6|12
1638915850000|2021-12-07 22:24:10|91149.6|91045.6|91151.8|91047.8|91167.6|91063.6|91149.6|91045.6|6
1638915860000|2021-12-07 22:24:20|91170.4|91066.4|91156.3|91052.3|91170.4|91066.4|91146.1|91042.1|5
1638915870000|2021-12-07 22:24:30|91154.7|91050.7|91182.3|91078.3|91185.3|91081.3|91154.7|91050.7|7
1638915880000|2021-12-07 22:24:40|91199.7|91095.7|91200.2|91096.2|91200.2|91096.2|91199.7|91095.7|5
1638915900000|2021-12-07 22:25:00|91179.9|91075.9|91137|91033|91179.9|91075.9|91137|91033|5
1638915910000|2021-12-07 22:25:10|91110.2|91006.2|91109.1|91005.1|91113.5|91009.5|91109.1|91005.1|4
1638915920000|2021-12-07 22:25:20|91163.2|91059.2|91134.6|91030.6|91163.2|91059.2|91134.6|91030.6|8
1638915930000|2021-12-07 22:25:30|91201.5|91097.5|91178.6|91074.6|91201.5|91097.5|91137.8|91033.8|5
1638915940000|2021-12-07 22:25:40|91200.5|91096.5|91200.2|91096.2|91200.5|91096.5|91200.2|91096.2|2
1638915960000|2021-12-07 22:26:00|91175.1|91071.1|91183|91079|91199.6|91095.6|91175.1|91071.1|5
1638915980000|2021-12-07 22:26:20|91192.9|91088.9|91159.3|91055.3|91192.9|91088.9|91159.3|91055.3|7
1638915990000|2021-12-07 22:26:30|91149.7|91045.7|91155.8|91051.8|91173.2|91069.2|91145.6|91041.6|12
1638916000000|2021-12-07 22:26:40|91155.4|91051.4|91158.4|91054.4|91173.9|91069.9|91155.4|91051.4|4
1638916010000|2021-12-07 22:26:50|91163.1|91059.1|91141.7|91037.7|91163.1|91059.1|91141.7|91037.7|5
1638916020000|2021-12-07 22:27:00|91189.5|91085.5|91186.5|91082.5|91192.9|91088.9|91186.5|91082.5|4
1638916030000|2021-12-07 22:27:10|91179.6|91075.6|91179.6|91075.6|91179.6|91075.6|91179.6|91075.6|1
1638916050000|2021-12-07 22:27:30|91137.8|91033.8|91178.6|91074.6|91181.3|91077.3|91137.8|91033.8|3
1638916060000|2021-12-07 22:27:40|91183.7|91079.7|91168.5|91064.5|91183.7|91079.7|91168.5|91064.5|4
1638916070000|2021-12-07 22:27:50|91156.9|91052.9|91152.4|91048.4|91186.9|91082.9|91152.4|91048.4|6
1638916080000|2021-12-07 22:28:00|91159.7|91055.7|91164|91060|91164|91060|91159.7|91055.7|2
1638916090000|2021-12-07 22:28:10|91137.8|91033.8|91137.8|91033.8|91137.8|91033.8|91137.8|91033.8|1
1638916100000|2021-12-07 22:28:20|91201.5|91097.5|91201.5|91097.5|91201.5|91097.5|91201.5|91097.5|1
1638916110000|2021-12-07 22:28:30|91183|91079|91183|91079|91183|91079|91183|91079|1
1638916120000|2021-12-07 22:28:40|91153.3|91049.3|91153.3|91049.3|91153.3|91049.3|91153.3|91049.3|1
1638916130000|2021-12-07 22:28:50|91181.6|91077.6|91156.2|91052.2|91184.7|91080.7|91156.2|91052.2|5
1638916140000|2021-12-07 22:29:00|91159.3|91055.3|91169.4|91065.4|91169.4|91065.4|91159.3|91055.3|3
1638916150000|2021-12-07 22:29:10|91151.8|91047.8|91172.4|91068.4|91173|91069|91151.2|91047.2|9
1638916160000|2021-12-07 22:29:20|91188.2|91084.2|91176.3|91072.3|91198.8|91094.8|91163.2|91059.2|11
1638916170000|2021-12-07 22:29:30|91174.4|91070.4|91154.1|91050.1|91174.4|91070.4|91152.4|91048.4|9
1638916180000|2021-12-07 22:29:40|91148|91044|91156.3|91052.3|91172.1|91068.1|91148|91044|9
1638916190000|2021-12-07 22:29:50|91178.5|91074.5|91170.5|91066.5|91178.5|91074.5|91163.4|91059.4|10
1638916200000|2021-12-07 22:30:00|91159.4|91055.4|91187.8|91083.8|91188.9|91084.9|91159.3|91055.3|14
1638916210000|2021-12-07 22:30:10|91201.1|91097.1|91200.1|91096.1|91201.1|91097.1|91199.9|91095.9|10
1638916220000|2021-12-07 22:30:20|91199.9|91095.9|91155.3|91051.3|91199.9|91095.9|91154.8|91050.8|10
1638916230000|2021-12-07 22:30:30|91161.9|91057.9|91155.7|91051.7|91169.9|91065.9|91155.7|91051.7|10
1638916240000|2021-12-07 22:30:40|91178.1|91074.1|91149.9|91045.9|91184|91080|91149.9|91045.9|13
1638916250000|2021-12-07 22:30:50|91147.3|91043.3|91129.2|91025.2|91147.3|91043.3|91129.2|91025.2|24
1638916260000|2021-12-07 22:31:00|91131.6|91027.6|91125.7|91021.7|91140.2|91036.2|91124.3|91020.3|16
1638916270000|2021-12-07 22:31:10|91126.1|91022.1|91134.8|91030.8|91134.8|91030.8|91120.4|91016.4|23
1638916280000|2021-12-07 22:31:20|91145.4|91041.4|91131.8|91027.8|91145.4|91041.4|91127.6|91023.6|23
1638916290000|2021-12-07 22:31:30|91129.7|91025.7|91118|91014|91129.7|91025.7|91109.4|91005.4|16
1638916300000|2021-12-07 22:31:40|91119.5|91015.5|91133.2|91029.2|91142.8|91038.8|91117.8|91013.8|28
1638916310000|2021-12-07 22:31:50|91128.6|91024.6|91136.2|91032.2|91143.6|91039.6|91128.6|91024.6|30
1638916320000|2021-12-07 22:32:00|91133.1|91029.1|91139.2|91035.2|91144.7|91040.7|91125|91021|26
1638916330000|2021-12-07 22:32:10|91141.9|91037.9|91134.8|91030.8|91141.9|91037.9|91131.4|91027.4|20
1638916340000|2021-12-07 22:32:20|91126.8|91022.8|91130.2|91026.2|91143.3|91039.3|91119.3|91015.3|8
1638916350000|2021-12-07 22:32:30|91153.8|91049.8|91145.5|91041.5|91153.8|91049.8|91123.5|91019.5|32
1638916360000|2021-12-07 22:32:40|91150.5|91046.5|91135.6|91031.6|91150.5|91046.5|91127.3|91023.3|36
1638916370000|2021-12-07 22:32:50|91137|91033|91142.3|91038.3|91148|91044|91131.4|91027.4|16
1638916380000|2021-12-07 22:33:00|91140.1|91036.1|91139.8|91035.8|91146.9|91042.9|91137|91033|17
1638916390000|2021-12-07 22:33:10|91144.9|91040.9|91129.9|91025.9|91144.9|91040.9|91129.9|91025.9|12
1638916400000|2021-12-07 22:33:20|91127.7|91023.7|91137.7|91033.7|91142.9|91038.9|91127.7|91023.7|11
1638916410000|2021-12-07 22:33:30|91150.8|91046.8|91134.9|91030.9|91150.8|91046.8|91127.1|91023.1|16
1638916420000|2021-12-07 22:33:40|91131.8|91027.8|91128.9|91024.9|91141.3|91037.3|91128.1|91024.1|14
1638916430000|2021-12-07 22:33:50|91141.3|91037.3|91135.1|91031.1|91144.4|91040.4|91134.1|91030.1|18
1638916440000|2021-12-07 22:34:00|91132.8|91028.8|91130.8|91026.8|91138.6|91034.6|91129.6|91025.6|8
1638916450000|2021-12-07 22:34:10|91129.1|91025.1|91123|91019|91129.8|91025.8|91123|91019|6
1638916460000|2021-12-07 22:34:20|91138.1|91034.1|91134.7|91030.7|91138.6|91034.6|91121.6|91017.6|7
1638916470000|2021-12-07 22:34:30|91123.8|91019.8|91125.7|91021.7|91125.7|91021.7|91122.7|91018.7|5
1638916480000|2021-12-07 22:34:40|91138.2|91034.2|91135|91031|91145|91041|91129|91025|16
1638916490000|2021-12-07 22:34:50|91142.2|91038.2|91134.7|91030.7|91143.5|91039.5|91129.7|91025.7|15
1638916500000|2021-12-07 22:35:00|91146.2|91042.2|91136.5|91032.5|91148.1|91044.1|91136.5|91032.5|16
1638916510000|2021-12-07 22:35:10|91131|91027|91126.1|91022.1|91142.2|91038.2|91126.1|91022.1|12
1638916520000|2021-12-07 22:35:20|91124.4|91020.4|91136.8|91032.8|91141.1|91037.1|91124.4|91020.4|13
1638916530000|2021-12-07 22:35:30|91147.6|91043.6|91132.4|91028.4|91154.4|91050.4|91132.4|91028.4|8
1638916540000|2021-12-07 22:35:40|91148.4|91044.4|91126.9|91022.9|91148.4|91044.4|91126.9|91022.9|5
1638916550000|2021-12-07 22:35:50|91145|91041|91132|91028|91145|91041|91129.2|91025.2|10
1638916560000|2021-12-07 22:36:00|91130|91026|91141.6|91037.6|91142.3|91038.3|91126.9|91022.9|6
1638916570000|2021-12-07 22:36:10|91138|91034|91127.4|91023.4|91138|91034|91127.4|91023.4|5
1638916580000|2021-12-07 22:36:20|91142.7|91038.7|91132.5|91028.5|91148.1|91044.1|91126.6|91022.6|9
1638916590000|2021-12-07 22:36:30|91130.2|91026.2|91130.3|91026.3|91142.3|91038.3|91127.2|91023.2|7
1638916600000|2021-12-07 22:36:40|91143.3|91039.3|91128.8|91024.8|91143.3|91039.3|91126.1|91022.1|6
1638916610000|2021-12-07 22:36:50|91129.2|91025.2|91131.8|91027.8|91142.1|91038.1|91129.2|91025.2|7
1638916620000|2021-12-07 22:37:00|91128.4|91024.4|91138.8|91034.8|91147.3|91043.3|91128.4|91024.4|7
1638916630000|2021-12-07 22:37:10|91131.1|91027.1|91136.8|91032.8|91136.8|91032.8|91131.1|91027.1|3
1638916640000|2021-12-07 22:37:20|91155.4|91051.4|91146.1|91042.1|91155.4|91051.4|91136|91032|9
1638916650000|2021-12-07 22:37:30|91138.4|91034.4|91133.2|91029.2|91146.8|91042.8|91131.5|91027.5|12
1638916660000|2021-12-07 22:37:40|91150.2|91046.2|91145|91041|91150.2|91046.2|91137.8|91033.8|4
1638916670000|2021-12-07 22:37:50|91149.6|91045.6|91144.7|91040.7|91149.6|91045.6|91140.4|91036.4|4
1638916680000|2021-12-07 22:38:00|91140.6|91036.6|91136.7|91032.7|91140.6|91036.6|91136.7|91032.7|2
1638916690000|2021-12-07 22:38:10|91153.5|91049.5|91140.5|91036.5|91153.5|91049.5|91137.8|91033.8|7
1638916700000|2021-12-07 22:38:20|91122.5|91018.5|91123.7|91019.7|91123.7|91019.7|91122.5|91018.5|2
1638916710000|2021-12-07 22:38:30|91146.5|91042.5|91150|91046|91150|91046|91133.3|91029.3|4
1638916720000|2021-12-07 22:38:40|91151.2|91047.2|91134.9|91030.9|91151.2|91047.2|91134.9|91030.9|10
1638916730000|2021-12-07 22:38:50|91146.4|91042.4|91150.5|91046.5|91151.2|91047.2|91146.4|91042.4|4
1638916740000|2021-12-07 22:39:00|91143.4|91039.4|91134.3|91030.3|91154.5|91050.5|91131|91027|8
1638916750000|2021-12-07 22:39:10|91128.4|91024.4|91130.3|91026.3|91132.5|91028.5|91128.4|91024.4|5
1638916760000|2021-12-07 22:39:20|91150.6|91046.6|91126.9|91022.9|91150.6|91046.6|91126.9|91022.9|5
1638916770000|2021-12-07 22:39:30|91122.4|91018.4|91115.4|91011.4|91122.4|91018.4|91115.4|91011.4|4
1638916780000|2021-12-07 22:39:40|91144.6|91040.6|91140.1|91036.1|91144.6|91040.6|91127.7|91023.7|14
1638916790000|2021-12-07 22:39:50|91140.9|91036.9|91127.9|91023.9|91141.7|91037.7|91125.9|91021.9|13
1638916800000|2021-12-07 22:40:00|91129.3|91025.3|91143.6|91039.6|91143.6|91039.6|91129.3|91025.3|3
1638916810000|2021-12-07 22:40:10|91150.1|91046.1|91135.5|91031.5|91150.3|91046.3|91133.4|91029.4|11
1638916820000|2021-12-07 22:40:20|91141.6|91037.6|91135.5|91031.5|91141.6|91037.6|91128.9|91024.9|8
1638916830000|2021-12-07 22:40:30|91130.6|91026.6|91127.8|91023.8|91130.6|91026.6|91127.8|91023.8|2
1638916840000|2021-12-07 22:40:40|91147.9|91043.9|91127.7|91023.7|91147.9|91043.9|91127.7|91023.7|7
1638916850000|2021-12-07 22:40:50|91125.9|91021.9|91130.2|91026.2|91139.5|91035.5|91125.9|91021.9|5
1638916860000|2021-12-07 22:41:00|91125.1|91021.1|91137.2|91033.2|91141.7|91037.7|91125.1|91021.1|6
1638916870000|2021-12-07 22:41:10|91157.9|91053.9|91128.7|91024.7|91157.9|91053.9|91124.3|91020.3|10
1638916880000|2021-12-07 22:41:20|91129.1|91025.1|91139|91035|91147.9|91043.9|91125.9|91021.9|9
1638916890000|2021-12-07 22:41:30|91146.1|91042.1|91140.7|91036.7|91146.1|91042.1|91138.9|91034.9|7
1638916900000|2021-12-07 22:41:40|91136|91032|91148.8|91044.8|91148.8|91044.8|91117.9|91013.9|6
1638916910000|2021-12-07 22:41:50|91131.3|91027.3|91133.8|91029.8|91144.3|91040.3|91130.3|91026.3|5
1638916920000|2021-12-07 22:42:00|91150.4|91046.4|91130.1|91026.1|91151.3|91047.3|91130.1|91026.1|6
1638916930000|2021-12-07 22:42:10|91128.6|91024.6|91135.7|91031.7|91138.4|91034.4|91126.9|91022.9|8
1638916940000|2021-12-07 22:42:20|91148.1|91044.1|91141.5|91037.5|91148.1|91044.1|91133.5|91029.5|14
1638916950000|2021-12-07 22:42:30|91140.1|91036.1|91131.4|91027.4|91140.7|91036.7|91129.1|91025.1|4
1638916960000|2021-12-07 22:42:40|91128.8|91024.8|91148.2|91044.2|91153.6|91049.6|91128.8|91024.8|6
1638916970000|2021-12-07 22:42:50|91147.7|91043.7|91136.6|91032.6|91147.7|91043.7|91136.6|91032.6|10
1638916980000|2021-12-07 22:43:00|91157.9|91053.9|91139.9|91035.9|91157.9|91053.9|91138.2|91034.2|18
1638916990000|2021-12-07 22:43:10|91148.5|91044.5|91146.5|91042.5|91153.6|91049.6|91128.8|91024.8|8
1638917000000|2021-12-07 22:43:20|91138.4|91034.4|91152.5|91048.5|91152.5|91048.5|91138.4|91034.4|7
1638917010000|2021-12-07 22:43:30|91145.8|91041.8|91146.5|91042.5|91146.5|91042.5|91133.8|91029.8|12
1638917020000|2021-12-07 22:43:40|91138.5|91034.5|91136.5|91032.5|91152.6|91048.6|91129.8|91025.8|12
1638917030000|2021-12-07 22:43:50|91145.1|91041.1|91150.2|91046.2|91153.4|91049.4|91135.2|91031.2|21
1638917040000|2021-12-07 22:44:00|91140.9|91036.9|91132.2|91028.2|91149.9|91045.9|91132.2|91028.2|17
1638917050000|2021-12-07 22:44:10|91130|91026|91141.6|91037.6|91151.4|91047.4|91127.9|91023.9|12
1638917060000|2021-12-07 22:44:20|91151.7|91047.7|91137.1|91033.1|91151.7|91047.7|91131|91027|7
1638917070000|2021-12-07 22:44:30|91132.1|91028.1|91136|91032|91140.1|91036.1|91130.9|91026.9|9
1638917080000|2021-12-07 22:44:40|91140.3|91036.3|91137.6|91033.6|91152.2|91048.2|91136.4|91032.4|14
1638917090000|2021-12-07 22:44:50|91130.8|91026.8|91136.9|91032.9|91142.1|91038.1|91130.8|91026.8|12
1638917100000|2021-12-07 22:45:00|91156.9|91052.9|91140.8|91036.8|91156.9|91052.9|91124.4|91020.4|16
1638917110000|2021-12-07 22:45:10|91134.6|91030.6|91137.4|91033.4|91143.2|91039.2|91134.6|91030.6|27
1638917120000|2021-12-07 22:45:20|91140.7|91036.7|91142.6|91038.6|91142.6|91038.6|91129.7|91025.7|13
1638917130000|2021-12-07 22:45:30|91141|91037|91128.5|91024.5|91150|91046|91128.4|91024.4|8
1638917140000|2021-12-07 22:45:40|91127.2|91023.2|91132.8|91028.8|91142.5|91038.5|91126.2|91022.2|16
1638917150000|2021-12-07 22:45:50|91132.2|91028.2|91144.4|91040.4|91144.4|91040.4|91128.6|91024.6|13
1638917160000|2021-12-07 22:46:00|91149.4|91045.4|91144.9|91040.9|91154.9|91050.9|91143.3|91039.3|8
1638917170000|2021-12-07 22:46:10|91142.3|91038.3|91125.9|91021.9|91147.3|91043.3|91125.9|91021.9|9
1638917180000|2021-12-07 22:46:20|91129.9|91025.9|91136.7|91032.7|91146.9|91042.9|91124.9|91020.9|15
1638917190000|2021-12-07 22:46:30|91133.3|91029.3|91141.2|91037.2|91148|91044|91130.9|91026.9|13
1638917200000|2021-12-07 22:46:40|91142.6|91038.6|91140.7|91036.7|91146.3|91042.3|91138.6|91034.6|10
1638917210000|2021-12-07 22:46:50|91140.3|91036.3|91141.5|91037.5|91143.1|91039.1|91125.8|91021.8|12
1638917220000|2021-12-07 22:47:00|91145.7|91041.7|91141.6|91037.6|91145.7|91041.7|91132.7|91028.7|10
1638917230000|2021-12-07 22:47:10|91132.9|91028.9|91146.4|91042.4|91147.8|91043.8|91132.9|91028.9|4
1638917240000|2021-12-07 22:47:20|91146.9|91042.9|91147|91043|91147|91043|91108.8|91004.8|8
1638917250000|2021-12-07 22:47:30|91130.9|91026.9|91136.3|91032.3|91145.3|91041.3|91129.3|91025.3|7
1638917260000|2021-12-07 22:47:40|91137.8|91033.8|91143.5|91039.5|91147.4|91043.4|91123.4|91019.4|14
1638917270000|2021-12-07 22:47:50|91143.2|91039.2|91143.8|91039.8|91145.3|91041.3|91134.3|91030.3|10
1638917280000|2021-12-07 22:48:00|91145.7|91041.7|91146.3|91042.3|91147.8|91043.8|91137.8|91033.8|7
1638917290000|2021-12-07 22:48:10|91144.4|91040.4|91139.1|91035.1|91156.7|91052.7|91134.5|91030.5|11
1638917300000|2021-12-07 22:48:20|91133.3|91029.3|91141.3|91037.3|91148.3|91044.3|91133.3|91029.3|8
1638917310000|2021-12-07 22:48:30|91140.7|91036.7|91143.6|91039.6|91151.6|91047.6|91136.5|91032.5|18
1638917320000|2021-12-07 22:48:40|91140.5|91036.5|91139.7|91035.7|91140.5|91036.5|91137.1|91033.1|5
1638917330000|2021-12-07 22:48:50|91153.1|91049.1|91151.2|91047.2|91154.1|91050.1|91147|91043|9
1638917340000|2021-12-07 22:49:00|91150.3|91046.3|91162.9|91058.9|91162.9|91058.9|91126.9|91022.9|12
1638917350000|2021-12-07 22:49:10|91142.8|91038.8|91143|91039|91158|91054|91142.8|91038.8|7
1638917360000|2021-12-07 22:49:20|91144.4|91040.4|91132.2|91028.2|91156.1|91052.1|91131.7|91027.7|16
1638917370000|2021-12-07 22:49:30|91149.4|91045.4|91141.6|91037.6|91150.8|91046.8|91138.1|91034.1|7
1638917380000|2021-12-07 22:49:40|91142|91038|91142.8|91038.8|91154.2|91050.2|91140|91036|15
1638917390000|2021-12-07 22:49:50|91145.5|91041.5|91145|91041|91149.4|91045.4|91135.9|91031.9|9
1638917400000|2021-12-07 22:50:00|91141.6|91037.6|91150.8|91046.8|91150.8|91046.8|91138.1|91034.1|19
1638917410000|2021-12-07 22:50:10|91152.7|91048.7|91148.9|91044.9|91162.8|91058.8|91141.7|91037.7|7
1638917420000|2021-12-07 22:50:20|91159.2|91055.2|91132.5|91028.5|91160.6|91056.6|91132.5|91028.5|12
1638917430000|2021-12-07 22:50:30|91145.9|91041.9|91144.6|91040.6|91151|91047|91144.6|91040.6|10
1638917440000|2021-12-07 22:50:40|91138.6|91034.6|91149.5|91045.5|91153.1|91049.1|91138.6|91034.6|13
1638917450000|2021-12-07 22:50:50|91149.9|91045.9|91160.2|91056.2|91160.2|91056.2|91144|91040|18
1638917460000|2021-12-07 22:51:00|91147.7|91043.7|91144.3|91040.3|91157.4|91053.4|91140.3|91036.3|15
1638917470000|2021-12-07 22:51:10|91150.1|91046.1|91142.2|91038.2|91153.8|91049.8|91142.2|91038.2|7
1638917480000|2021-12-07 22:51:20|91151.2|91047.2|91140.7|91036.7|91152.5|91048.5|91140.7|91036.7|12
1638917490000|2021-12-07 22:51:30|91150.6|91046.6|91152.8|91048.8|91152.8|91048.8|91143.1|91039.1|7
1638917500000|2021-12-07 22:51:40|91149.9|91045.9|91153.2|91049.2|91153.2|91049.2|91144.1|91040.1|5
1638917510000|2021-12-07 22:51:50|91154.5|91050.5|91145.7|91041.7|91154.5|91050.5|91145.7|91041.7|8
1638917520000|2021-12-07 22:52:00|91142.1|91038.1|91154.4|91050.4|91157.1|91053.1|91142.1|91038.1|7
1638917530000|2021-12-07 22:52:10|91152.1|91048.1|91159.9|91055.9|91159.9|91055.9|91145.1|91041.1|11
1638917540000|2021-12-07 22:52:20|91160.7|91056.7|91148.5|91044.5|91160.7|91056.7|91145.8|91041.8|10
1638917550000|2021-12-07 22:52:30|91155.4|91051.4|91147|91043|91155.4|91051.4|91145.4|91041.4|12
1638917560000|2021-12-07 22:52:40|91142.8|91038.8|91140.3|91036.3|91155.3|91051.3|91140.3|91036.3|15
1638917570000|2021-12-07 22:52:50|91152|91048|91144|91040|91152|91048|91141|91037|6
1638917580000|2021-12-07 22:53:00|91143.7|91039.7|91139|91035|91151.2|91047.2|91139|91035|8
1638917590000|2021-12-07 22:53:10|91141.7|91037.7|91144|91040|91144|91040|91139|91035|5
1638917600000|2021-12-07 22:53:20|91128.5|91024.5|91141|91037|91158.1|91054.1|91128.5|91024.5|11
1638917610000|2021-12-07 22:53:30|91137.6|91033.6|91140|91036|91145.3|91041.3|91137.6|91033.6|5
1638917620000|2021-12-07 22:53:40|91136.7|91032.7|91136.9|91032.9|91154.6|91050.6|91136.7|91032.7|8
1638917630000|2021-12-07 22:53:50|91140.7|91036.7|91139.2|91035.2|91160.7|91056.7|91139.2|91035.2|13
1638917640000|2021-12-07 22:54:00|91134|91030|91144.6|91040.6|91151.6|91047.6|91134|91030|9
1638917650000|2021-12-07 22:54:10|91144.7|91040.7|91145|91041|91149.9|91045.9|91140.3|91036.3|10
1638917660000|2021-12-07 22:54:20|91143.8|91039.8|91139.3|91035.3|91149.3|91045.3|91139.3|91035.3|6
1638917670000|2021-12-07 22:54:30|91133.5|91029.5|91144.5|91040.5|91147|91043|91133|91029|6
1638917680000|2021-12-07 22:54:40|91138.8|91034.8|91145|91041|91149.3|91045.3|91138.8|91034.8|6
1638917690000|2021-12-07 22:54:50|91153.3|91049.3|91140.6|91036.6|91153.3|91049.3|91139.8|91035.8|9
1638917700000|2021-12-07 22:55:00|91141.5|91037.5|91145.6|91041.6|91152.4|91048.4|91141.5|91037.5|5
1638917710000|2021-12-07 22:55:10|91140.5|91036.5|91140.8|91036.8|91140.8|91036.8|91137.6|91033.6|3
1638917720000|2021-12-07 22:55:20|91146.6|91042.6|91151.7|91047.7|91159.5|91055.5|91134.9|91030.9|15
1638917730000|2021-12-07 22:55:30|91145.8|91041.8|91145.3|91041.3|91145.8|91041.8|91142.6|91038.6|5
1638917740000|2021-12-07 22:55:40|91143.2|91039.2|91141.7|91037.7|91143.6|91039.6|91139.1|91035.1|7
1638917750000|2021-12-07 22:55:50|91150.2|91046.2|91133.1|91029.1|91156.2|91052.2|91131.6|91027.6|15
1638917760000|2021-12-07 22:56:00|91133.9|91029.9|91148.1|91044.1|91151.5|91047.5|91132.9|91028.9|13
1638917770000|2021-12-07 22:56:10|91149.3|91045.3|91141.1|91037.1|91149.6|91045.6|91140.1|91036.1|16
1638917780000|2021-12-07 22:56:20|91144.1|91040.1|91130.3|91026.3|91144.9|91040.9|91130.3|91026.3|9
1638917790000|2021-12-07 22:56:30|91129|91025|91134.3|91030.3|91134.8|91030.8|91126.1|91022.1|15
1638917800000|2021-12-07 22:56:40|91136.4|91032.4|91143.8|91039.8|91146.9|91042.9|91131.8|91027.8|26
1638917810000|2021-12-07 22:56:50|91144.2|91040.2|91144|91040|91149.2|91045.2|91140.9|91036.9|6
1638917820000|2021-12-07 22:57:00|91139.3|91035.3|91141.3|91037.3|91141.4|91037.4|91133.9|91029.9|8
1638917830000|2021-12-07 22:57:10|91141.9|91037.9|91147.4|91043.4|91151.3|91047.3|91138.8|91034.8|20
1638917840000|2021-12-07 22:57:20|91143.2|91039.2|91140.1|91036.1|91152.7|91048.7|91138.7|91034.7|22
1638917850000|2021-12-07 22:57:30|91138.7|91034.7|91136.1|91032.1|91138.7|91034.7|91135.1|91031.1|5
1638917860000|2021-12-07 22:57:40|91147.8|91043.8|91135.4|91031.4|91147.8|91043.8|91135.4|91031.4|6
1638917870000|2021-12-07 22:57:50|91132.6|91028.6|91129.6|91025.6|91132.9|91028.9|91128.1|91024.1|5
1638917880000|2021-12-07 22:58:00|91127.5|91023.5|91133.6|91029.6|91139.6|91035.6|91127.5|91023.5|10
1638917890000|2021-12-07 22:58:10|91133.3|91029.3|91146|91042|91152.9|91048.9|91133.3|91029.3|6
1638917900000|2021-12-07 22:58:20|91145.4|91041.4|91126.8|91022.8|91145.4|91041.4|91126.8|91022.8|4
1638917910000|2021-12-07 22:58:30|91127.6|91023.6|91160.6|91056.6|91172.8|91068.8|91127.6|91023.6|22
1638917920000|2021-12-07 22:58:40|91157.6|91053.6|91162.9|91058.9|91167.2|91063.2|91156.3|91052.3|14
1638917930000|2021-12-07 22:58:50|91161|91057|91161.5|91057.5|91166.4|91062.4|91157|91053|12
1638917940000|2021-12-07 22:59:00|91159.2|91055.2|91166.3|91062.3|91171.4|91067.4|91159.2|91055.2|9
1638917950000|2021-12-07 22:59:10|91162.3|91058.3|91166.7|91062.7|91166.7|91062.7|91162.2|91058.2|7
1638917960000|2021-12-07 22:59:20|91163.2|91059.2|91166.2|91062.2|91166.2|91062.2|91162.2|91058.2|4
1638917970000|2021-12-07 22:59:30|91177.6|91073.6|91174.8|91070.8|91177.6|91073.6|91165.5|91061.5|10
1638917980000|2021-12-07 22:59:40|91171.9|91067.9|91157.7|91053.7|91178.6|91074.6|91157|91053|13
1638917990000|2021-12-07 22:59:50|91169.1|91065.1|91165.9|91061.9|91181.3|91077.3|91156.9|91052.9|15
1638918000000|2021-12-07 23:00:00|91173.7|91069.7|91147.1|91043.1|91180|91076|91146.2|91042.2|54
1638918010000|2021-12-07 23:00:10|91145.7|91041.7|91148.8|91044.8|91155.7|91051.7|91145.7|91041.7|38
1638918020000|2021-12-07 23:00:20|91149.3|91045.3|91138.9|91034.9|91168.2|91064.2|91131.1|91027.1|45
1638918030000|2021-12-07 23:00:30|91136.9|91032.9|91135.9|91031.9|91138.8|91034.8|91133.8|91029.8|31
1638918040000|2021-12-07 23:00:40|91134.2|91030.2|91138|91034|91138|91034|91133.7|91029.7|14
1638918050000|2021-12-07 23:00:50|91138.4|91034.4|91138.1|91034.1|91140.6|91036.6|91130.6|91026.6|30
1638918060000|2021-12-07 23:01:00|91133.8|91029.8|91131.5|91027.5|91150.7|91046.7|91129.4|91025.4|26
1638918070000|2021-12-07 23:01:10|91131.6|91027.6|91144.7|91040.7|91151.2|91047.2|91131.6|91027.6|26
1638918080000|2021-12-07 23:01:20|91141.6|91037.6|91141.4|91037.4|91148.2|91044.2|91141.4|91037.4|16
1638918090000|2021-12-07 23:01:30|91143.5|91039.5|91140.1|91036.1|91146.8|91042.8|91140.1|91036.1|21
1638918100000|2021-12-07 23:01:40|91140|91036|91147|91043|91152.5|91048.5|91138.4|91034.4|22
1638918110000|2021-12-07 23:01:50|91146.5|91042.5|91144.4|91040.4|91151.8|91047.8|91139|91035|17
1638918120000|2021-12-07 23:02:00|91145.1|91041.1|91144.7|91040.7|91150.3|91046.3|91144.6|91040.6|17
1638918130000|2021-12-07 23:02:10|91146.7|91042.7|91135|91031|91150.7|91046.7|91131|91027|35
1638918140000|2021-12-07 23:02:20|91137.5|91033.5|91130.6|91026.6|91142.6|91038.6|91130.6|91026.6|26
1638918150000|2021-12-07 23:02:30|91126.7|91022.7|91133.3|91029.3|91136.7|91032.7|91126.2|91022.2|21
1638918160000|2021-12-07 23:02:40|91131.5|91027.5|91133.1|91029.1|91138.5|91034.5|91127.7|91023.7|24
1638918170000|2021-12-07 23:02:50|91133.7|91029.7|91122.3|91018.3|91134.6|91030.6|91122.3|91018.3|27
1638918180000|2021-12-07 23:03:00|91132.6|91028.6|91103.5|90999.5|91132.6|91028.6|91097.9|90993.9|29
1638918190000|2021-12-07 23:03:10|91101.5|90997.5|91100.6|90996.6|91101.7|90997.7|91098.9|90994.9|16
1638918200000|2021-12-07 23:03:20|91100.8|90996.8|91100.7|90996.7|91105.9|91001.9|91096.8|90992.8|12
1638918210000|2021-12-07 23:03:30|91101.9|90997.9|91104.8|91000.8|91107|91003|91099.3|90995.3|15
1638918220000|2021-12-07 23:03:40|91107.6|91003.6|91108.8|91004.8|91110.7|91006.7|91103.2|90999.2|15
1638918230000|2021-12-07 23:03:50|91110|91006|91105.1|91001.1|91112.8|91008.8|91105.1|91001.1|8
1638918240000|2021-12-07 23:04:00|91109.4|91005.4|91095.8|90991.8|91109.8|91005.8|91088.5|90984.5|37
1638918250000|2021-12-07 23:04:10|91094.3|90990.3|91095|90991|91098.4|90994.4|91094.1|90990.1|34
1638918260000|2021-12-07 23:04:20|91095.2|90991.2|91095.4|90991.4|91098.4|90994.4|91094.6|90990.6|21
1638918270000|2021-12-07 23:04:30|91096.2|90992.2|91079.8|90975.8|91097.3|90993.3|91074|90970|47
1638918280000|2021-12-07 23:04:40|91078.2|90974.2|91078.2|90974.2|91082.1|90978.1|91075.8|90971.8|24
1638918290000|2021-12-07 23:04:50|91077.4|90973.4|91074.4|90970.4|91078.9|90974.9|91073.5|90969.5|20
1638918300000|2021-12-07 23:05:00|91073.8|90969.8|91072.6|90968.6|91075.4|90971.4|91070.7|90966.7|20
1638918310000|2021-12-07 23:05:10|91073.9|90969.9|91072.2|90968.2|91074|90970|91071.1|90967.1|20
1638918320000|2021-12-07 23:05:20|91071.5|90967.5|91073.2|90969.2|91074.2|90970.2|91068.8|90964.8|26
1638918330000|2021-12-07 23:05:30|91073.4|90969.4|91075.7|90971.7|91080.1|90976.1|91073.2|90969.2|31
1638918340000|2021-12-07 23:05:40|91076|90972|91077.2|90973.2|91077.2|90973.2|91066.4|90966.5|16
1638918350000|2021-12-07 23:05:50|91076.8|90972.8|91073.5|90969.5|91078.1|90974.1|91067.9|90963.9|15
1638918360000|2021-12-07 23:06:00|91069.3|90965.3|91073.4|90969.4|91074.1|90970.1|91069|90965|10
1638918370000|2021-12-07 23:06:10|91073|90969|91075.6|90971.6|91075.6|90971.6|91069.2|90965.2|12
1638918380000|2021-12-07 23:06:20|91078.8|90974.8|91072.8|90968.8|91084.1|90980.1|91072.8|90968.8|11
1638918390000|2021-12-07 23:06:30|91077.1|90973.1|91072.3|90968.3|91077.9|90973.9|91070.5|90966.5|11
1638918400000|2021-12-07 23:06:40|91073.2|90969.2|91068.7|90964.7|91075.4|90971.4|91066.3|90962.3|21
1638918410000|2021-12-07 23:06:50|91073.2|90969.2|91069.9|90965.9|91073.2|90969.2|91069.7|90965.7|15
1638918420000|2021-12-07 23:07:00|91069.4|90965.4|91067.3|90963.3|91072.5|90968.5|91067.1|90963.1|15
1638918430000|2021-12-07 23:07:10|91070.6|90966.6|91068.3|90964.3|91070.6|90966.6|91067.4|90963.4|19
1638918440000|2021-12-07 23:07:20|91068|90964|91071.8|90967.8|91075.5|90971.5|91067.4|90963.4|17
1638918450000|2021-12-07 23:07:30|91067.9|90963.9|91058|90959.5|91067.9|90963.9|91054.3|90954.5|21
1638918460000|2021-12-07 23:07:40|91060.3|90956.4|91063.6|90960.1|91065|90961|91054.9|90950.9|19
1638918470000|2021-12-07 23:07:50|91062.7|90960.6|91065.6|90961.6|91066.4|90963.5|91062.2|90960.4|24
1638918480000|2021-12-07 23:08:00|91065.4|90961.4|91064.1|90960.1|91065.4|90965.1|91057.1|90960.1|12
1638918490000|2021-12-07 23:08:10|91066.9|90962.9|91063.2|90959.7|91067|90963.8|91059.8|90959.7|9
1638918500000|2021-12-07 23:08:20|91060.1|90961.3|91058.4|90963.5|91060.1|90966.4|91055.5|90961.3|10
1638918510000|2021-12-07 23:08:30|91060.8|90966.7|91057.9|90962.9|91060.8|90967.6|91056.2|90962.6|9
1638918520000|2021-12-07 23:08:40|91055.5|90962.8|91060.8|90961|91060.8|90964.8|91053.9|90961|16
1638918530000|2021-12-07 23:08:50|91059.9|90961.7|91061.9|90957.9|91064|90968.4|91054.6|90957.9|21
1638918540000|2021-12-07 23:09:00|91059.9|90958.9|91066.9|90964.5|91068.9|90969.7|91059.9|90958.9|30
1638918550000|2021-12-07 23:09:10|91065.4|90966|91061.8|90967.9|91067.6|90970.1|91060|90965.9|14
1638918560000|2021-12-07 23:09:20|91060.9|90969|91063.1|90968.9|91063.1|90972.9|91058.1|90968.1|12
1638918570000|2021-12-07 23:09:30|91062.4|90969.3|91060.4|90966.4|91065|90969.5|91057.8|90966.4|9
1638918580000|2021-12-07 23:09:40|91063.6|90965.7|91063.4|90968.1|91065.5|90971.3|91059.9|90965.7|11
1638918590000|2021-12-07 23:09:50|91062.5|90968.5|91062.4|90967.3|91065.2|90969.7|91060.8|90967.1|7
1638918600000|2021-12-07 23:10:00|91062.5|90966.3|91061.7|90968.5|91065.1|90972.8|91059.5|90966.3|9
1638918610000|2021-12-07 23:10:10|91062.5|90968.8|91063.9|90961.1|91063.9|90968.8|91062.5|90961.1|2
1638918620000|2021-12-07 23:10:20|91055.8|90968.3|91064.6|90965.8|91064.6|90973.5|91055.5|90965.8|13
1638918630000|2021-12-07 23:10:30|91061.4|90967.6|91059.1|90968|91066|90969.6|91057.3|90965.6|7
1638918640000|2021-12-07 23:10:40|91058.3|90968.4|91062.9|90968.2|91065.1|90970.5|91058.2|90966.2|15
1638918650000|2021-12-07 23:10:50|91061.6|90968.8|91062.7|90969.1|91064.6|90973.8|91059.9|90968.8|14
1638918660000|2021-12-07 23:11:00|91059.4|90970.7|91061.1|90969.2|91062.6|90971|91058.6|90969.1|18
1638918670000|2021-12-07 23:11:10|91059.6|90970.4|91060|90968.3|91061.2|90971.6|91056.1|90968.3|12
1638918680000|2021-12-07 23:11:20|91060.6|90969|91066.4|90965.6|91066.4|90974.4|91055|90965.6|14
1638918690000|2021-12-07 23:11:30|91067|90969|91063.9|90968.1|91069.8|90969.6|91063|90966.5|12
1638918700000|2021-12-07 23:11:40|91063.5|90968.8|91063.2|90969|91065.7|90973|91059.3|90968|13
1638918710000|2021-12-07 23:11:50|91060.5|90971.1|91053.4|90966.6|91063.5|90971.7|91052.5|90961.2|32
1638918720000|2021-12-07 23:12:00|91053.3|90966.2|91060.7|90971.7|91061.7|90972.7|91052.4|90965.9|23
1638918730000|2021-12-07 23:12:10|91056.7|90972.9|91064.3|90965.6|91064.3|90974.6|91056.7|90965.6|6
1638918740000|2021-12-07 23:12:20|91070.8|90966.8|91061.3|90972.3|91072.7|90973.9|91056.9|90966.8|12
1638918750000|2021-12-07 23:12:30|91061.4|90972.1|91062.6|90969.2|91062.9|90973|91059.6|90969.2|6
1638918760000|2021-12-07 23:12:40|91057.9|90971.9|91060.5|90972.4|91061.3|90975.2|91057.9|90971.6|11
1638918770000|2021-12-07 23:12:50|91060.7|90972.2|91051.6|90965.5|91060.7|90975.3|91051.6|90965.5|14
1638918780000|2021-12-07 23:13:00|91061.7|90966.4|91061.5|90966.6|91064.5|90973.3|91051|90965.5|16
1638918790000|2021-12-07 23:13:10|91057.3|90968.1|91054|90967.1|91060.8|90970|91051.3|90963.3|27
1638918800000|2021-12-07 23:13:20|91050.8|90967.5|91052.7|90964.6|91053|90967.6|91048.9|90963.6|14
1638918810000|2021-12-07 23:13:30|91053.7|90959.8|91043|90960.2|91054.1|90962.4|91043|90952.3|19
1638918820000|2021-12-07 23:13:40|91051.1|90948.6|91048|90953.4|91051.1|90962.8|91039.2|90948.6|5
1638918830000|2021-12-07 23:13:50|91049|90952.1|91054|90956.1|91054|90965|91045.9|90952.1|16
1638918840000|2021-12-07 23:14:00|91048.7|90958.9|91046.6|90959.1|91051.6|90961.1|91044.3|90956|12
1638918850000|2021-12-07 23:14:10|91050.1|90955.4|91046.8|90956.1|91050.3|90958.4|91045.9|90953.5|11
1638918860000|2021-12-07 23:14:20|91047|90955.9|91046.9|90960.1|91051.3|90962|91045.4|90955.8|27
1638918870000|2021-12-07 23:14:30|91045.9|90960.9|91050.1|90957.5|91050.7|90960.9|91045.9|90956.8|8
1638918880000|2021-12-07 23:14:40|91051|90955.6|91051.6|90960.2|91052.5|90963.3|91046.1|90955.6|18
1638918890000|2021-12-07 23:14:50|91053.5|90960.9|91046.7|90957.6|91056.4|90964|91043.8|90957.6|22
1638918900000|2021-12-07 23:15:00|91045.9|90957.8|91047.7|90963.4|91050|90964.8|91043.9|90957.2|22
1638918910000|2021-12-07 23:15:10|91046.3|90964.2|91046.3|90964.3|91050.5|90965.1|91042.7|90958.6|9
1638918920000|2021-12-07 23:15:20|91047.7|90964.2|91047.1|90962.5|91047.7|90965.6|91042.7|90962.1|8
1638918930000|2021-12-07 23:15:30|91048.1|90957.3|91046|90959.7|91055|90962.4|91045.3|90956.9|8
1638918940000|2021-12-07 23:15:40|91045.4|90960.6|91050.4|90959|91050.4|90963.7|91042.5|90959|9
1638918950000|2021-12-07 23:15:50|91046.7|90959.7|91050.9|90958.1|91050.9|90967.4|91044.2|90957.7|12
1638918960000|2021-12-07 23:16:00|91046.6|90960.9|91049.6|90962.4|91049.8|90964.5|91044|90956.8|10
1638918970000|2021-12-07 23:16:10|91050.9|90962.2|91056.7|90956.5|91056.7|90964.8|91048.7|90956.5|9
1638918980000|2021-12-07 23:16:20|91043.2|90961.5|91048.1|90957.7|91048.1|90964.5|91042.5|90956.9|10
1638918990000|2021-12-07 23:16:30|91048.7|90960.3|91027.1|90977.1|91048.7|90977.1|91027.1|90960|10
1638919000000|2021-12-07 23:16:40|91028.1|90978.1|91039.6|90966.4|91055.9|90978.1|91028.1|90961.8|9
1638919010000|2021-12-07 23:16:50|91043.9|90970.1|91047.3|90964.9|91047.6|90971.3|91042.8|90964.5|15
1638919020000|2021-12-07 23:17:00|91045.6|90965.5|91047.3|90971.4|91050.6|90971.4|91045.4|90962.3|21
1638919030000|2021-12-07 23:17:10|91046.9|90970.3|91050.9|90972.5|91053.1|90972.5|91046.9|90961|13
1638919040000|2021-12-07 23:17:20|91045.3|90971.4|91045.9|90966.4|91052.3|90972.5|91045.2|90961.8|10
1638919050000|2021-12-07 23:17:30|91054.9|90970.5|91053.1|90968|91059.9|90973.2|91045.4|90965.1|28
1638919060000|2021-12-07 23:17:40|91053.7|90970|91053.6|90967.8|91057.3|90972.4|91049.6|90965.6|23
1638919070000|2021-12-07 23:17:50|91054|90969.4|91054.9|90970.3|91054.9|90974.8|91049.5|90969.4|11
1638919080000|2021-12-07 23:18:00|91054.3|90969|91050.2|90968.2|91056.8|90972.2|91050.2|90961|8
1638919090000|2021-12-07 23:18:10|91050.3|90968.3|91054.8|90966.9|91054.8|90976.4|91047.8|90966.5|17
1638919100000|2021-12-07 23:18:20|91052.6|90969.4|91053.9|90971|91055.5|90975|91047|90965.9|20
1638919110000|2021-12-07 23:18:30|91061.9|90962.6|91055.1|90964.4|91061.9|90971|91045|90961.7|21
1638919120000|2021-12-07 23:18:40|91054.1|90964.1|91055.2|90969.1|91057.5|90971.9|91047.9|90964.1|20
1638919130000|2021-12-07 23:18:50|91053.8|90969.5|91051.4|90966.8|91054.6|90973.5|91048.8|90966.2|25
1638919140000|2021-12-07 23:19:00|91050.9|90966.9|91048.8|90965.8|91056.6|90983.3|91032.4|90965.8|30
1638919150000|2021-12-07 23:19:10|91055.3|90971.6|91047.1|90967.2|91055.3|90973.1|91046.6|90964.9|24
1638919160000|2021-12-07 23:19:20|91050.3|90965.4|91054.8|90963.7|91054.8|90967.9|91046.1|90962.5|21
1638919170000|2021-12-07 23:19:30|91052.9|90966|91047.1|90966.9|91053|90970.5|91045.5|90964.7|10
1638919180000|2021-12-07 23:19:40|91046|90969.3|91046.3|90971.9|91049.1|90971.9|91042.7|90966.9|15
1638919190000|2021-12-07 23:19:50|91051.5|90962.9|91050.1|90963.8|91055.8|90966.4|91047.2|90957.1|24
1638919200000|2021-12-07 23:20:00|91049.4|90964.7|91044|90965.7|91049.4|90968.7|91039.5|90963.5|25
1638919210000|2021-12-07 23:20:10|91042.2|90968.4|91046.7|90961.8|91047.7|90968.4|91042.2|90961.8|39
1638919220000|2021-12-07 23:20:20|91043.8|90966.8|91045.7|90965.7|91050.5|90981.2|91031.2|90961.9|20
1638919230000|2021-12-07 23:20:30|91048.2|90967.2|91046.4|90964|91051.7|90967.2|91046.2|90956.5|12
1638919240000|2021-12-07 23:20:40|91047.8|90966|91049.7|90961.3|91049.8|90966.7|91045|90959.3|11
1638919250000|2021-12-07 23:20:50|91044.4|90963.7|91042.9|90964.2|91045.1|90966.3|91042.3|90960.5|30
1638919260000|2021-12-07 23:21:00|91044.8|90964.7|91045.4|90957.2|91047.5|90964.7|91037.9|90955.5|26
1638919270000|2021-12-07 23:21:10|91044.8|90951.7|91037.4|90955.9|91044.8|90962|91034.5|90951.7|16
1638919280000|2021-12-07 23:21:20|91035.3|90956.6|91037.6|90953|91040.4|90957.1|91035.2|90952.4|23
1638919290000|2021-12-07 23:21:30|91039.6|90951.1|91039.6|90950.8|91039.6|90955.3|91035.6|90950.8|10
1638919300000|2021-12-07 23:21:40|91040|90951|91039.1|90960.1|91041.5|90960.9|91032.2|90945.2|15
1638919310000|2021-12-07 23:21:50|91038.9|90958.9|91038.5|90959.3|91038.9|90962.1|91033.1|90958.7|18
1638919320000|2021-12-07 23:22:00|91042.6|90959.8|91037.8|90958.3|91044.1|90959.8|91033.6|90955.4|13
1638919330000|2021-12-07 23:22:10|91034.3|90956|91036.2|90959.9|91039.2|90960.6|91033.4|90956|8
1638919340000|2021-12-07 23:22:20|91036.3|90958.5|91037.3|90953.1|91039.6|90958.5|91036.1|90953.1|27
1638919350000|2021-12-07 23:22:30|91033.1|90954.7|91039|90952.6|91039|90957.6|91033.1|90952.6|19
1638919360000|2021-12-07 23:22:40|91038.7|90951.1|91036.2|90953.7|91041.1|90955|91034.7|90947.9|9
1638919370000|2021-12-07 23:22:50|91036.9|90952.1|91038.3|90952.2|91041.2|90957.3|91033.5|90951.2|18
1638919380000|2021-12-07 23:23:00|91034.1|90954.6|91038.3|90953.8|91043.2|90957|91033.8|90949.9|12
1638919390000|2021-12-07 23:23:10|91033.8|90954.7|91035.9|90953.6|91037.6|90956.3|91032.3|90952.4|16
1638919400000|2021-12-07 23:23:20|91035.5|90953.4|91018.6|90968.6|91038.4|90970.3|91018.6|90953.3|14
1638919410000|2021-12-07 23:23:30|91019.9|90969.9|91043.2|90960.1|91048.4|90971.9|91019.4|90958.2|16
1638919420000|2021-12-07 23:23:40|91018.3|90968.3|91023.4|90973.4|91037.1|90973.4|91018.3|90959.4|11
1638919430000|2021-12-07 23:23:50|91021.4|90971.4|91035.9|90951.4|91039.3|90971.7|91021.4|90951.4|25
1638919440000|2021-12-07 23:24:00|91034.9|90953.4|91037.4|90953.6|91038.9|90955.9|91033.2|90948|22
1638919450000|2021-12-07 23:24:10|91038.4|90952.4|91035.9|90952.9|91040.4|90955.6|91034.7|90950.4|14
1638919460000|2021-12-07 23:24:20|91037.2|90950.9|91034.9|90951|91037.2|90956.9|91033.2|90950.9|6
1638919470000|2021-12-07 23:24:30|91033.9|90950.3|91040.8|90950.3|91040.8|90955.9|91027.4|90948.1|11
1638919480000|2021-12-07 23:24:40|91031.1|90955|91041.4|90948|91041.6|90955|91031.1|90948|8
1638919490000|2021-12-07 23:24:50|91040.9|90952.9|91040.6|90953.3|91040.9|90957|91032.9|90951.2|8
1638919500000|2021-12-07 23:25:00|91039.2|90954|91044.6|90960.4|91046|90962.9|91033.3|90954|36
1638919510000|2021-12-07 23:25:10|91040.5|90960.7|91050.3|90962.8|91050.3|90968.2|91040.5|90960.7|23
1638919520000|2021-12-07 23:25:20|91050.4|90965|91049.5|90967.8|91050.4|90968.5|91043.3|90964.5|21
1638919530000|2021-12-07 23:25:30|91050.3|90966.4|91053.1|90964.2|91053.1|90972.3|91046.2|90964.2|15
1638919540000|2021-12-07 23:25:40|91052|90965.9|91048.2|90967.2|91052|90969.4|91046.2|90962.3|14
1638919550000|2021-12-07 23:25:50|91048.8|90966.6|91051.1|90967.4|91051.9|90968.9|91048.8|90963.3|12
1638919560000|2021-12-07 23:26:00|91045.9|90970.7|91041|90968.1|91054.3|90977.8|91027.8|90954.2|12
1638919570000|2021-12-07 23:26:10|91028.3|90978.3|91052.4|90955.5|91052.4|90978.3|91028.3|90955.5|5
1638919580000|2021-12-07 23:26:20|91051.7|90962.5|91056.3|90952.3|91056.3|90965.3|91046.4|90952.3|11
1638919590000|2021-12-07 23:26:30|91055.7|90951.7|91053.8|90958.1|91061.5|90959.9|91049.7|90951.7|9
1638919600000|2021-12-07 23:26:40|91046.5|90960|91049.6|90956.5|91050.2|90960|91046.4|90955.6|9
1638919610000|2021-12-07 23:26:50|91048.8|90957.3|91050.8|90961.9|91051.8|90963.9|91046.5|90957.3|15
1638919620000|2021-12-07 23:27:00|91048.5|90963.1|91039.5|90965.1|91060.3|90965.1|91039.5|90958.3|4
1638919630000|2021-12-07 23:27:10|91046.4|90958.9|91056.6|90960.7|91056.6|90965.8|91044|90956.5|10
1638919640000|2021-12-07 23:27:20|91048.8|90963.7|91051.2|90962.8|91055|90966.8|91048.8|90961.1|17
1638919650000|2021-12-07 23:27:30|91053.3|90961.6|91057.2|90964|91060.3|90964.9|91052.8|90961.1|17
1638919660000|2021-12-07 23:27:40|91057|90962.9|91059|90965.3|91060.7|90968.3|91056|90962.6|15
1638919670000|2021-12-07 23:27:50|91051.5|90969|91053.5|90967.1|91058.4|90969.1|91051.5|90964.9|13
1638919680000|2021-12-07 23:28:00|91053.4|90967|91051.7|90968.5|91056.3|90968.8|91051.6|90962.8|11
1638919690000|2021-12-07 23:28:10|91055.1|90965.9|91048.5|90969.1|91055.1|90969.1|91046.9|90965.6|13
1638919700000|2021-12-07 23:28:20|91048.4|90969|91049.9|90964.6|91055.7|90973.8|91047.4|90963.9|21
1638919710000|2021-12-07 23:28:30|91053.6|90961.8|91047.6|90963.4|91055.1|90963.4|91047.6|90958.7|7
1638919720000|2021-12-07 23:28:40|91047.7|90963.3|91042.2|90967.9|91052.4|90967.9|91042.2|90958.3|9
1638919730000|2021-12-07 23:28:50|91050.2|90960.4|91058.8|90961.8|91058.8|90964|91050.2|90956.8|9
1638919740000|2021-12-07 23:29:00|91042.2|90968.7|91056.8|90952.8|91056.8|90969.7|91042.2|90952.5|15
1638919750000|2021-12-07 23:29:10|91056.6|90957.5|91051.2|90961.4|91057.6|90962.5|91049.7|90955.7|18
1638919760000|2021-12-07 23:29:20|91051.3|90961.9|91046.1|90959.4|91055.1|90966.6|91046.1|90958.8|20
1638919770000|2021-12-07 23:29:30|91050.9|90958.7|91049.1|90951.9|91052.6|90959.9|91046.6|90948.3|23
1638919780000|2021-12-07 23:29:40|91051.3|90947.3|91037.6|90951.5|91051.3|90956.1|91033.1|90947.1|6
1638919790000|2021-12-07 23:29:50|91034.6|90954.7|91046.6|90957.4|91048.7|90959.6|91034.5|90954|13
1638919800000|2021-12-07 23:30:00|91043.6|90958.2|91044.7|90957.1|91050.5|90958.7|91043.1|90948.3|27
1638919810000|2021-12-07 23:30:10|91046.6|90957.2|91045.1|90962.1|91052|90963.1|91044.7|90951.4|12
1638919820000|2021-12-07 23:30:20|91048.5|90957.6|91046.1|90958.3|91051.5|90960|91045.6|90955.6|16
1638919830000|2021-12-07 23:30:30|91047|90956.6|91048.6|90955.3|91051|90960.7|91045|90954.1|12
1638919840000|2021-12-07 23:30:40|91051.1|90951.1|91048.7|90957|91051.1|90961|91044.1|90951.1|14
1638919850000|2021-12-07 23:30:50|91047.9|90956.3|91045.4|90956.3|91050.8|90959.1|91044.6|90954.5|15
1638919860000|2021-12-07 23:31:00|91044.5|90957.4|91040.6|90950.9|91046.4|90957.4|91038.2|90947.3|23
1638919870000|2021-12-07 23:31:10|91040.5|90950.8|91039.9|90949.4|91043.8|90953.6|91034.9|90945|20
1638919880000|2021-12-07 23:31:20|91033.7|90953.1|91036.9|90940.3|91042.3|90953.3|91033.4|90940.3|25
1638919890000|2021-12-07 23:31:30|91036.3|90948.1|91034.1|90946.5|91039.3|90950.3|91032.6|90943.6|14
1638919900000|2021-12-07 23:31:40|91037.4|90944.6|91040.9|90947.5|91040.9|90949.4|91036.4|90942.6|6
1638919910000|2021-12-07 23:31:50|91033.9|90949.9|91036.3|90947|91036.7|90949.9|91033.3|90945.4|9
1638919920000|2021-12-07 23:32:00|91035.1|90949.6|91037.6|90949.5|91037.6|90949.9|91029.9|90943.8|21
1638919930000|2021-12-07 23:32:10|91036.9|90949.2|91040.3|90945.5|91041|90950.9|91030.8|90941.5|19
1638919940000|2021-12-07 23:32:20|91041.6|90939.3|91040|90940.1|91042.1|90946.3|91034.4|90939.3|16
1638919950000|2021-12-07 23:32:30|91041.1|90938.9|91037.3|90946.5|91041.1|90947.8|91030.5|90938.9|14
1638919960000|2021-12-07 23:32:40|91037.7|90947.6|91027|90944.2|91037.7|90959.2|91008|90938.5|32
1638919970000|2021-12-07 23:32:50|91024.1|90945.1|91033.8|90943.6|91036.3|90949.5|91022.4|90940.2|42
1638919980000|2021-12-07 23:33:00|91033.6|90942.2|91030.7|90949.2|91034.6|90949.2|91027.3|90939.9|30
1638919990000|2021-12-07 23:33:10|91027.1|90951.6|91032|90949.3|91034.4|90951.6|91027.1|90942.6|18
1638920000000|2021-12-07 23:33:20|91032.7|90948.5|91029.4|90948.7|91034|90950.5|91029.1|90944.9|30
1638920010000|2021-12-07 23:33:30|91021.7|90949.2|91032|90943.6|91033.1|90949.2|91021.7|90939|22
1638920020000|2021-12-07 23:33:40|91032.2|90944.7|91027.4|90944.7|91033.4|90945.1|91027.3|90940.7|15
1638920030000|2021-12-07 23:33:50|91029.9|90941|91027.9|90946.3|91029.9|90947.8|91020.9|90941|24
1638920040000|2021-12-07 23:34:00|91026.1|90946|91031|90950|91031.3|90950|91025.8|90942.8|26
1638920050000|2021-12-07 23:34:10|91029.8|90947.7|91035.6|90943.4|91035.6|90949.3|91025.2|90942.6|21
1638920060000|2021-12-07 23:34:20|91035.5|90942.4|91032.2|90941.8|91035.5|90946.9|91026.9|90941.8|6
1638920070000|2021-12-07 23:34:30|91033.3|90940.5|91028.9|90944.1|91033.8|90948.4|91028.9|90940.5|16
1638920080000|2021-12-07 23:34:40|91028.4|90944.7|91024.9|90944.2|91028.4|90949.6|91019.4|90944.2|26
1638920090000|2021-12-07 23:34:50|91022.8|90945.4|91034.1|90944.3|91035|90949.7|91022.8|90941.8|15
1638920100000|2021-12-07 23:35:00|91032.3|90945.2|91029.2|90945.4|91034.1|90949.9|91026.6|90940.6|42
1638920110000|2021-12-07 23:35:10|91029.3|90946|91025.9|90946.3|91033.9|90946.6|91021.1|90940.4|19
1638920120000|2021-12-07 23:35:20|91025.2|90946.7|91023.1|90944.7|91027.5|90948.2|91022.3|90940.6|40
1638920130000|2021-12-07 23:35:30|91022.2|90945.2|91021.5|90942.6|91025.3|90945.2|91019.8|90938.8|27
1638920140000|2021-12-07 23:35:40|91022.1|90944.1|91025.7|90945.3|91028.8|90949.1|91019.4|90938.4|21
1638920150000|2021-12-07 23:35:50|91028.9|90941.4|91027.7|90944.4|91030.3|90959.1|91008.7|90939.6|17
1638920160000|2021-12-07 23:36:00|91027.6|90946.1|91028|90944.1|91032.3|90946.1|91025.5|90940.9|16
1638920170000|2021-12-07 23:36:10|91031.5|90940.9|91033.5|90946.4|91035.4|90946.4|91031.5|90938.4|5
1638920180000|2021-12-07 23:36:20|91027.8|90947.1|91030.3|90947.5|91030.3|90949.3|91027.8|90946.3|6
1638920190000|2021-12-07 23:36:30|91024.8|90948.5|91011.8|90961.8|91026.6|90962.5|91011.8|90948.5|6
1638920200000|2021-12-07 23:36:40|91011.5|90961.5|91027.5|90950.7|91031.8|90961.5|91009.6|90945.9|16
1638920210000|2021-12-07 23:36:50|91024.4|90950.6|91031.5|90947.4|91032.5|90952|91023.1|90943.8|15
1638920220000|2021-12-07 23:37:00|91030.6|90951.6|91033.8|90947|91035.5|90951.6|91030.6|90939.5|5
1638920230000|2021-12-07 23:37:10|91034.9|90941.6|91027.6|90946.7|91034.9|90947.5|91025.7|90941.2|9
1638920240000|2021-12-07 23:37:20|91026.2|90946.6|91024.5|90944.9|91028.6|90948|91021.1|90940.2|13
1638920250000|2021-12-07 23:37:30|91009.5|90959.5|91022.3|90949.5|91028.2|90959.5|91009.5|90945.3|6
1638920260000|2021-12-07 23:37:40|91024.3|90947.7|91026.3|90944.7|91028.4|90959.6|91009.4|90944.7|14
1638920270000|2021-12-07 23:37:50|91026.9|90944.1|90988.7|90916.8|91028.5|90947.8|90964.1|90902.1|35
1638920280000|2021-12-07 23:38:00|90991.2|90918.1|91014.8|90918.1|91014.8|90933.4|90974.3|90904.1|65
1638920290000|2021-12-07 23:38:10|91011.7|90922.5|91021.5|90943.2|91041.6|90957|90985|90905.3|56
1638920300000|2021-12-07 23:38:20|91020.2|90940.8|91041.9|90958.3|91052.1|90978.2|91019.2|90929.9|72
1638920310000|2021-12-07 23:38:30|91039.1|90961.9|91023.4|90935.7|91042|90977.3|91022.9|90930.5|62
1638920320000|2021-12-07 23:38:40|91023.6|90935.8|91029.9|90929.7|91031.9|90939|91023.6|90929.6|19
1638920330000|2021-12-07 23:38:50|91030|90929.8|91032.6|90931.1|91032.6|90932.8|91029.3|90928.1|15
1638920340000|2021-12-07 23:39:00|91032.4|90930.2|91030.1|90933.7|91032.4|90939|91029.5|90930.2|41
1638920350000|2021-12-07 23:39:10|91033.3|90935.4|91029.5|90935.1|91033.3|90939.2|91028.3|90934.6|19
1638920360000|2021-12-07 23:39:20|91028.6|90935.6|91028.7|90939.1|91029.8|90939.6|91028.6|90934.6|19
1638920370000|2021-12-07 23:39:30|91028.9|90940.4|91026.4|90936.9|91028.9|90940.4|91026.3|90936.9|25
1638920380000|2021-12-07 23:39:40|91026.1|90937|91025.8|90933.2|91026.6|90942.1|91025.5|90932.4|17
1638920390000|2021-12-07 23:39:50|91025.7|90934.2|91025.5|90933.7|91026|90935.7|91025.3|90933.5|18
1638920400000|2021-12-07 23:40:00|91025.4|90934.1|91028.2|90930.5|91028.2|90936.6|91025|90930.5|25
1638920410000|2021-12-07 23:40:10|91027.8|90929.6|91026|90931.7|91027.8|90933.4|91023.4|90928.1|12
1638920420000|2021-12-07 23:40:20|91025.6|90932.2|91029.9|90935.9|91029.9|90937.5|91025.6|90930.4|18
1638920430000|2021-12-07 23:40:30|91030.3|90934.6|91029.2|90934.6|91030.3|90936.6|91028.8|90934.6|7
1638920440000|2021-12-07 23:40:40|91027.6|90936.6|91027.7|90936.5|91027.9|90938.4|91027|90936.5|7
1638920450000|2021-12-07 23:40:50|91027.2|90937.4|91032.2|90939.7|91035.5|90940.3|91027.2|90935.8|14
1638920460000|2021-12-07 23:41:00|91034.7|90934.2|91032.7|90938.8|91034.7|90943|91027.4|90933.2|12
1638920470000|2021-12-07 23:41:10|91031.9|90939.2|91033.3|90943|91033.3|90943.9|91030.1|90937.9|20
1638920480000|2021-12-07 23:41:20|91033|90943.9|91039.8|90946.3|91041.7|90946.3|91033|90942.2|22
1638920490000|2021-12-07 23:41:30|91040.7|90946|91039.5|90944.4|91040.7|90948.5|91038.1|90944.2|17
1638920500000|2021-12-07 23:41:40|91039.4|90949.3|91039.3|90949.4|91041.4|90949.4|91036.6|90939.4|12
1638920510000|2021-12-07 23:41:50|91038.8|90947.7|91038.1|90948.2|91039.8|90948.2|91037.9|90943|22
1638920520000|2021-12-07 23:42:00|91037.8|90947.7|91037.3|90951.5|91038|90951.5|91037|90947.7|21
1638920530000|2021-12-07 23:42:10|91037.2|90951.7|91033.8|90949.3|91040.7|90951.7|91033.8|90945.7|19
1638920540000|2021-12-07 23:42:20|91034.3|90949.7|91033.3|90946.2|91037.7|90950|91033.3|90945.8|11
1638920550000|2021-12-07 23:42:30|91034.9|90946.3|91036.2|90947.6|91040.1|90950|91034.9|90946.3|10
1638920560000|2021-12-07 23:42:40|91037.2|90946.5|91042.4|90948|91042.4|90949.7|91036.9|90941.9|19
1638920570000|2021-12-07 23:42:50|91038.5|90947.3|91039.6|90948.2|91041.4|90948.7|91038.2|90945.6|9
1638920580000|2021-12-07 23:43:00|91039.9|90947.5|91038.6|90951.3|91039.9|90952.9|91037.6|90947.5|12
1638920590000|2021-12-07 23:43:10|91038.4|90950.8|91041.3|90948.7|91041.3|90954.8|91036.3|90948.7|13
1638920600000|2021-12-07 23:43:20|91038.1|90951.3|91038.6|90946.8|91038.6|90951.3|91036.1|90944.4|16
1638920610000|2021-12-07 23:43:30|91040.3|90944.6|91037.1|90947.9|91040.9|90951.5|91035.6|90944.6|20
1638920620000|2021-12-07 23:43:40|91038.3|90946.6|91037.5|90948.5|91038.3|90949.7|91036.8|90946.6|20
1638920630000|2021-12-07 23:43:50|91038.4|90946.3|91039.9|90948.3|91042.3|90950.3|91037.3|90946.1|23
1638920640000|2021-12-07 23:44:00|91041.3|90945.3|91035.8|90948.9|91041.9|90949.6|91035.8|90945.3|27
1638920650000|2021-12-07 23:44:10|91035.9|90948.1|91038.4|90942.8|91038.4|90949.5|91033.8|90942.1|12
1638920660000|2021-12-07 23:44:20|91038.6|90942.5|91039.9|90944.2|91048.1|90948.2|91032.4|90942.5|20
1638920670000|2021-12-07 23:44:30|91040.6|90945.4|91043.8|90944.2|91045.3|90946.8|91038.7|90943.9|15
1638920680000|2021-12-07 23:44:40|91043.2|90942.5|91036.6|90944.7|91043.2|90946.5|91036.6|90942.5|18
1638920690000|2021-12-07 23:44:50|91028.6|90946.6|91032.3|90944.2|91032.8|90948|91028.5|90940|9
1638920700000|2021-12-07 23:45:00|91032|90947.2|91037.3|90943.6|91045.4|90948.1|91029.2|90941.7|34
1638920710000|2021-12-07 23:45:10|91037.1|90943.4|91045.8|90946.3|91047.3|90948.2|91030.6|90943.4|16
1638920720000|2021-12-07 23:45:20|91034.6|90946.5|91033.9|90943.2|91041.7|90948|91032.2|90940.9|19
1638920730000|2021-12-07 23:45:30|91033.4|90941.4|91032.7|90947.2|91033.4|90947.2|91031.5|90941.4|4
1638920740000|2021-12-07 23:45:40|91030.4|90948.2|91032.2|90944.8|91035.8|90948.2|91028.5|90940.5|13
1638920750000|2021-12-07 23:45:50|91033|90940.3|91031.4|90941.8|91034.4|90944.8|91029.8|90937.5|12
1638920760000|2021-12-07 23:46:00|91034.4|90938.2|91030.8|90945.6|91034.4|90945.6|91029.4|90938.2|9
1638920770000|2021-12-07 23:46:10|91032.1|90944.2|91027.9|90943.6|91034.3|90948.6|91027.9|90943.3|14
1638920780000|2021-12-07 23:46:20|91026.4|90946.5|91029.9|90940.5|91029.9|90946.5|91026.2|90937.5|7
1638920790000|2021-12-07 23:46:30|91028.9|90941.6|91030.5|90947.1|91036.6|90950.8|91026.8|90939.7|8
1638920800000|2021-12-07 23:46:40|91029.2|90948.9|91032.7|90938.8|91032.7|90949.2|91026.2|90938.4|12
1638920810000|2021-12-07 23:46:50|91037.4|90934.2|91030.6|90937.5|91037.4|90941.8|91029.2|90934.2|21
1638920820000|2021-12-07 23:47:00|91028.6|90939.1|91029.6|90938.5|91031.1|90940.2|91028.5|90937|13
1638920830000|2021-12-07 23:47:10|91031.2|90938.9|91027.8|90939.6|91031.2|90942.5|91027.3|90938.8|19
1638920840000|2021-12-07 23:47:20|91027.4|90941|91024.9|90938.3|91027.4|90941|91024|90933.5|12
1638920850000|2021-12-07 23:47:30|91024.3|90939.4|91028.9|90940.9|91029.6|90941.9|91024.3|90935.6|16
1638920860000|2021-12-07 23:47:40|91030.8|90935.8|91026.3|90937.9|91030.8|90940.8|91022.8|90934.6|29
1638920870000|2021-12-07 23:47:50|91024.6|90939.8|91033.5|90940.1|91034|90944.8|91024.6|90939.4|19
1638920880000|2021-12-07 23:48:00|91034.2|90938.4|91031.2|90941.1|91034.2|90944.5|91027.8|90937.3|8
1638920890000|2021-12-07 23:48:10|91033.2|90938.1|91031|90938.7|91033.6|90941.7|91029.7|90938|10
1638920900000|2021-12-07 23:48:20|91029.8|90938.8|91035.6|90939.4|91035.6|90944.7|91029.8|90938.8|7
1638920910000|2021-12-07 23:48:30|91041.8|90946.1|91032.9|90951.4|91041.9|90951.7|91032.9|90946.1|6
1638920920000|2021-12-07 23:48:40|91035.3|90951.5|91035.2|90949|91038.6|90952|91032.2|90948.3|14
1638920930000|2021-12-07 23:48:50|91032.7|90948.7|91026.7|90950.9|91036.5|90950.9|91026.1|90934.2|9
1638920940000|2021-12-07 23:49:00|91026.8|90951|91032.8|90940.8|91037.3|90951|91026.8|90937.8|48
1638920950000|2021-12-07 23:49:10|91032.2|90940.1|91030.9|90942.6|91034.7|90944.4|91030.8|90938.8|40
1638920960000|2021-12-07 23:49:20|91029.7|90942.9|91026.3|90939.7|91029.9|90946.4|91024.4|90938.1|38
1638920970000|2021-12-07 23:49:30|91025.2|90940.5|91028|90940.7|91028.6|90942.5|91024.8|90938.8|38
1638920980000|2021-12-07 23:49:40|91034.6|90931|91033.5|90933.6|91034.9|90936.3|91029.7|90930.5|37
1638920990000|2021-12-07 23:49:50|91030.8|90935.8|91033.4|90934.6|91034.5|90939.5|91028.9|90933.5|35
1638921000000|2021-12-07 23:50:00|91032.3|90936.7|91027.7|90932.3|91032.3|90940.7|91025|90932.3|35
1638921010000|2021-12-07 23:50:10|91026.3|90933.3|91026.6|90930.9|91029|90933.9|91026|90930.9|9
1638921020000|2021-12-07 23:50:20|91023.5|90933.2|91021.6|90933|91023.6|90936.9|91019.3|90930.4|20
1638921030000|2021-12-07 23:50:30|91022.6|90931.5|91034.7|90930.7|91035.1|90933.5|91019.8|90922|22
1638921040000|2021-12-07 23:50:40|91028.6|90924.6|91023.7|90927.7|91035.4|90933.9|91013.9|90924.3|16
1638921050000|2021-12-07 23:50:50|91023|90928.6|91022.4|90926.1|91023|90929.7|91020.1|90926.1|11
1638921060000|2021-12-07 23:51:00|91020.7|90927.6|91023.4|90932.4|91023.4|90934.9|91017.1|90927.6|16
1638921070000|2021-12-07 23:51:10|91027.6|90934.1|91019.6|90928.6|91028.4|90934.3|91012.1|90923.6|14
1638921080000|2021-12-07 23:51:20|91019.2|90931.2|91022.2|90933.2|91022.2|90933.2|91015.9|90925.9|13
1638921090000|2021-12-07 23:51:30|91021.9|90932.8|91020.1|90930|91022.3|90933.3|91018|90928.8|10
1638921100000|2021-12-07 23:51:40|91019.5|90933.5|91018.1|90932.9|91021.6|90933.5|91016.2|90930.6|13
1638921110000|2021-12-07 23:51:50|91019.2|90931.6|91018.2|90938.7|91019.2|90938.7|91015.5|90931.2|20
1638921120000|2021-12-07 23:52:00|91021.2|90931.6|91021.7|90932.2|91021.7|90936.6|91016.9|90930.4|16
1638921130000|2021-12-07 23:52:10|91021.4|90929.8|91019.1|90931.9|91022|90931.9|91017|90929.7|8
1638921140000|2021-12-07 23:52:20|91017.5|90932.5|91022.7|90934.1|91022.7|90934.5|91016.8|90930.2|13
1638921150000|2021-12-07 23:52:30|91022.4|90934.3|91018.4|90934|91022.4|90937.9|91016|90932.3|25
1638921160000|2021-12-07 23:52:40|91018.9|90934.2|91020.2|90934.4|91020.2|90935.6|91016.8|90932.9|22
1638921170000|2021-12-07 23:52:50|91019.1|90934.9|91017.8|90932|91019.1|90934.9|91015.2|90929.2|20
1638921180000|2021-12-07 23:53:00|91017.6|90930.7|91021.5|90930.8|91022.6|90933.7|91016.5|90929.3|36
1638921190000|2021-12-07 23:53:10|91021.2|90931.2|91021.4|90927.5|91021.6|90935.3|91015.3|90927.5|38
1638921200000|2021-12-07 23:53:20|91020.9|90928.7|91021.1|90933.2|91021.8|90935.4|91016.5|90927.8|38
1638921210000|2021-12-07 23:53:30|91020.4|90934.2|91022.4|90935.8|91022.4|90936.3|91017.7|90930.1|34
1638921220000|2021-12-07 23:53:40|91021.6|90935|91019.5|90933.1|91022.2|90935.6|91018.2|90931.1|35
1638921230000|2021-12-07 23:53:50|91019.3|90933.5|91017.1|90933.4|91020.5|90936.7|91016.2|90931.8|33
1638921240000|2021-12-07 23:54:00|91016|90931.8|91023.6|90934.2|91027.8|90937.3|91016|90931.1|40
1638921250000|2021-12-07 23:54:10|91025.8|90933.2|91024|90930|91028.6|90936.7|91021.8|90928.5|43
1638921260000|2021-12-07 23:54:20|91023.7|90931|91023.1|90930.6|91024.6|90934.5|91022.2|90928.2|37
1638921270000|2021-12-07 23:54:30|91022.8|90933.1|91019|90933.4|91023.6|90933.8|91018.7|90930.2|37
1638921280000|2021-12-07 23:54:40|91024.1|90932.6|91018.9|90934.4|91025.7|90935.1|91018.9|90924.9|37
1638921290000|2021-12-07 23:54:50|91019.1|90933.8|91019.9|90932.2|91019.9|90935|91016.4|90932.2|35
1638921300000|2021-12-07 23:55:00|91021.7|90933.6|91018.1|90931.5|91022.9|90934.8|91017.5|90929.4|29
1638921310000|2021-12-07 23:55:10|91018.4|90931.8|91016.7|90930.7|91019.2|90934.8|91013.9|90927.5|20
1638921320000|2021-12-07 23:55:20|91015.7|90931.2|91016.8|90933.2|91018.3|90933.2|91013.9|90929.4|36
1638921330000|2021-12-07 23:55:30|91017.6|90933.8|91017.8|90934.3|91020.6|90936.1|91015.1|90931.2|24
1638921340000|2021-12-07 23:55:40|91020.5|90929.6|91023.5|90933.3|91024.1|90934.8|91020.5|90927.7|7
1638921350000|2021-12-07 23:55:50|91024|90934.2|91020|90931.2|91024|90936.4|91017|90931.2|28
1638921360000|2021-12-07 23:56:00|91019.4|90932.9|91021.3|90936.2|91021.8|90936.5|91016.7|90932|14
1638921370000|2021-12-07 23:56:10|91026.9|90932.3|91023|90933.9|91028.3|90933.9|91023|90930.7|16
1638921380000|2021-12-07 23:56:20|91021.4|90933.8|91020.3|90934.9|91021.6|90938.1|91018.3|90933.2|30
1638921390000|2021-12-07 23:56:30|91019.2|90936.2|91023.1|90932.9|91023.5|90936.9|91019.2|90931.3|19
1638921400000|2021-12-07 23:56:40|91024.4|90929.6|91037.6|90935.4|91037.6|90945|91020.9|90929.6|15
1638921410000|2021-12-07 23:56:50|91033.5|90949.2|91030.9|90950.6|91033.5|90955.7|91024.6|90941.6|36
1638921420000|2021-12-07 23:57:00|91032|90949|91032.5|90953.1|91033.8|90954.6|91029.3|90945.5|15
1638921430000|2021-12-07 23:57:10|91033|90953.7|91031.2|90949.6|91035.5|90955.1|91031.2|90949.4|19
1638921440000|2021-12-07 23:57:20|91031.8|90948.2|91030.1|90950|91034.7|90953.9|91030|90943.4|9
1638921450000|2021-12-07 23:57:30|91029.7|90951.6|91032.6|90945.2|91033.8|90952.4|91029.4|90945.2|13
1638921460000|2021-12-07 23:57:40|91030.3|90944.5|91033.4|90947.5|91035.7|90950.9|91028.9|90944.5|13
1638921470000|2021-12-07 23:57:50|91034.6|90951.2|91022.3|90945.2|91034.6|90953.1|91021.5|90936.4|36
1638921480000|2021-12-07 23:58:00|91025.1|90942.7|91022.7|90942.3|91025.7|90946.4|91020.1|90940|15
1638921490000|2021-12-07 23:58:10|91024.9|90939.1|91026|90943.3|91026.4|90946.8|91021.9|90939.1|20
1638921500000|2021-12-07 23:58:20|91024.9|90944.9|91026.1|90942.5|91026.5|90945.3|91023.7|90940.3|16
1638921510000|2021-12-07 23:58:30|91025.4|90945|91021.7|90943.2|91026.9|90949.2|91019.9|90942|11
1638921520000|2021-12-07 23:58:40|91021.6|90944.7|91028.2|90938.4|91028.2|90946.5|91019.7|90938.4|12
1638921530000|2021-12-07 23:58:50|91027.7|90945.6|91035.3|90954|91043.5|90960|91027.7|90940.8|31
1638921540000|2021-12-07 23:59:00|91033.2|90954.1|91030.1|90952.1|91037.1|90954.1|91028.9|90948|23
1638921550000|2021-12-07 23:59:10|91031.9|90950|91036.6|90948.1|91039.6|90952.8|91030.2|90945.7|25
1638921560000|2021-12-07 23:59:20|91036.7|90948.2|91033.4|90951.8|91038.4|90954.2|91032.1|90942|16
1638921570000|2021-12-07 23:59:30|91036.8|90952.1|91030.3|90951.6|91038.8|90952.1|91030.3|90946.6|19
1638921580000|2021-12-07 23:59:40|91031.2|90951.2|91027.9|90946.6|91035.9|90952.6|91027.9|90936.6|23
1638921590000|2021-12-07 23:59:50|91029.5|90939|91029.5|90941.7|91030.5|90950.7|91024.4|90939|16
1638921600000|2021-12-08 00:00:00|91028.2|90943.8|91019.8|90943.7|91030.2|90943.8|91017.9|90935.5|43
1638921610000|2021-12-08 00:00:10|91020.3|90944.2|91020.7|90947.2|91031.9|90961|91006.4|90940.1|37
1638921620000|2021-12-08 00:00:20|91021.1|90948.1|91026.6|90939.5|91027.9|90948.3|91019.8|90937.5|20
1638921630000|2021-12-08 00:00:30|91025.8|90940.7|91024.3|90941.8|91027.9|90944.7|91024.3|90940.3|13
1638921640000|2021-12-08 00:00:40|91024.5|90942.4|91023.4|90943.1|91025.9|90944.6|91022.1|90940.7|21
1638921650000|2021-12-08 00:00:50|91022.2|90943.7|91024.1|90942.5|91024.2|90945|91022.1|90942.5|19
1638921660000|2021-12-08 00:01:00|91021.7|90942.8|91022|90945.7|91024|90946.3|91020.5|90941.9|22
1638921670000|2021-12-08 00:01:10|91021.6|90946.6|91021.6|90943.4|91024.6|90946.6|91018.8|90937|25
1638921680000|2021-12-08 00:01:20|91017|90941.8|91020.8|90936.5|91024.6|90941.8|91017|90935|8
1638921690000|2021-12-08 00:01:30|91022.8|90934.8|91021.2|90939.4|91023.9|90941.7|91019.5|90934.8|15
1638921700000|2021-12-08 00:01:40|91020.6|90940.3|91021.7|90940.2|91022.1|90943.3|91019.7|90939.8|6
1638921710000|2021-12-08 00:01:50|91024|90934.9|91018.6|90941.7|91024|90943.7|91017.2|90934.9|17
1638921720000|2021-12-08 00:02:00|91018.7|90941.8|91020.4|90939.4|91020.8|90944.7|91017.4|90939.4|18
1638921730000|2021-12-08 00:02:10|91019.2|90940|91015|90935.4|91019.2|90956|91003.1|90933.8|27
1638921740000|2021-12-08 00:02:20|91016|90936.2|91020.2|90941.5|91023.5|90943.9|91014.3|90930.1|15
1638921750000|2021-12-08 00:02:30|91021.5|90945.5|91034.6|90960.3|91050.3|90980.4|91021.3|90945.5|38
1638921760000|2021-12-08 00:02:40|91035|90960.9|91033.8|90954.2|91039.2|90960.9|91030.1|90952.3|10
1638921770000|2021-12-08 00:02:50|91032.6|90958.3|91034.2|90952.7|91036.4|90958.3|91031.9|90951.8|23
1638921780000|2021-12-08 00:03:00|91033.7|90953.9|91032.6|90950.2|91038.8|90953.9|91029|90948.4|8
1638921790000|2021-12-08 00:03:10|91035.7|90948.3|91034.2|90957.9|91040.1|90957.9|91032.5|90946.3|19
1638921800000|2021-12-08 00:03:20|91033.7|90958.3|91035.9|90956|91038.3|90958.5|91032.5|90952.9|21
1638921810000|2021-12-08 00:03:30|91036.8|90958|91034.7|90956.8|91038.5|90958.5|91033.8|90956.5|19
1638921820000|2021-12-08 00:03:40|91033.8|90957.8|91033.8|90957.6|91036.1|90969.5|91019.5|90956.8|11
1638921830000|2021-12-08 00:03:50|91031.4|90957.9|91020.7|90970.7|91031.4|90970.7|91020.6|90957.9|5
1638921840000|2021-12-08 00:04:00|91018.7|90968.7|91029.9|90955.8|91032.5|90969.9|91018.4|90953.7|19
1638921850000|2021-12-08 00:04:10|91033.3|90951|91023.2|90949.1|91033.3|90964.6|91013.6|90947.8|30
1638921860000|2021-12-08 00:04:20|91022.8|90943.7|91021.4|90946.2|91027.1|90950.8|91021.2|90942.3|35
1638921870000|2021-12-08 00:04:30|91021.5|90946.5|91023.6|90945.2|91025.3|90948.6|91020.8|90944.2|15
1638921880000|2021-12-08 00:04:40|91026.2|90943.9|91024.8|90942.9|91026.2|90945.5|91021.4|90942.9|11
1638921890000|2021-12-08 00:04:50|91021.9|90943.9|91024.2|90946.2|91029|90949.3|91020.5|90943.8|13
1638921900000|2021-12-08 00:05:00|91021|90948|91022|90943.5|91027.4|90948|91017.1|90937.8|41
1638921910000|2021-12-08 00:05:10|91021.5|90943.2|91022.8|90942.6|91025|90946.5|91020.3|90942.6|25
1638921920000|2021-12-08 00:05:20|91020.5|90945.5|91021.5|90942.5|91024.1|90945.8|91018|90941.6|20
1638921930000|2021-12-08 00:05:30|91021.4|90945.2|91018|90943.9|91022.5|90957.2|91006.2|90943.6|28
1638921940000|2021-12-08 00:05:40|91019.1|90944.2|91017.9|90941.9|91019.5|90945.1|91015.9|90940.7|21
1638921950000|2021-12-08 00:05:50|91016.3|90943.4|91021.3|90940|91025.5|90945.3|91016.3|90940|18
1638921960000|2021-12-08 00:06:00|91022.2|90942.1|91017.5|90942.2|91022.2|90944.8|91015.7|90940.3|29
1638921970000|2021-12-08 00:06:10|91018.9|90942.6|91017.7|90942.9|91022.4|90944.8|91017.2|90942.3|19
1638921980000|2021-12-08 00:06:20|91016.9|90944.2|91017.8|90939.7|91023.1|90944.2|91016.2|90937.2|22
1638921990000|2021-12-08 00:06:30|91018.5|90941.3|91017.7|90939.4|91022.9|90941.7|91016.8|90939.4|16
1638922000000|2021-12-08 00:06:40|91018.5|90938.6|91017.7|90940.6|91022.4|90943.5|91017.7|90938.6|8
1638922010000|2021-12-08 00:06:50|91017.2|90942.4|91016.3|90943.3|91022.4|90944.6|91016|90940.8|23
1638922020000|2021-12-08 00:07:00|91015.5|90943.4|91017.5|90943.7|91019.9|90944.7|91015.5|90942.4|15
1638922030000|2021-12-08 00:07:10|91019.1|90944.3|91023|90945.8|91026|90945.8|91017.5|90941|28
1638922040000|2021-12-08 00:07:20|91022.9|90945.7|91023.6|90945.4|91027.3|90946.8|91021.9|90942.7|19
1638922050000|2021-12-08 00:07:30|91024.6|90945.6|91027|90944.7|91027|90945.6|91022.7|90943.3|12
1638922060000|2021-12-08 00:07:40|91024.7|90948.4|91003.8|90953.8|91024.7|90953.8|91003.8|90942.1|19
1638922070000|2021-12-08 00:07:50|91004.8|90954.8|91021.1|90939|91022.9|90954.8|91001.6|90936.9|25
1638922080000|2021-12-08 00:08:00|91016.3|90941.1|91021|90942.9|91021.8|90942.9|91016.2|90937.4|15
1638922090000|2021-12-08 00:08:10|91019.9|90945|91015|90943|91019.9|90954.9|91004.5|90942.4|15
1638922100000|2021-12-08 00:08:20|91014|90942.1|91005.1|90955.1|91017.3|90955.1|91005.1|90941.2|12
1638922110000|2021-12-08 00:08:30|91004.1|90954.1|91016.7|90944.6|91020.1|90955.9|91000.6|90935|21
1638922120000|2021-12-08 00:08:40|91015.5|90945.5|91022.2|90946.4|91022.2|90956.4|91005.1|90942.4|14
1638922130000|2021-12-08 00:08:50|91004.5|90954.5|91020.5|90941.9|91023.3|90955.7|91004.5|90936.2|16
1638922140000|2021-12-08 00:09:00|91019.2|90947.6|91021.2|90942.2|91023.1|90956.8|91004.3|90941.5|19
1638922150000|2021-12-08 00:09:10|91022.2|90942.8|91017.7|90938.4|91022.9|90943.4|91016.8|90937.3|23
1638922160000|2021-12-08 00:09:20|91006.4|90956.4|91015.9|90938.9|91016|90956.4|91000.9|90938.5|15
1638922170000|2021-12-08 00:09:30|91016.2|90944.1|91015.5|90942.3|91016.8|90954.7|91002.2|90942.3|16
1638922180000|2021-12-08 00:09:40|91015.1|90943.9|91004.4|90954.4|91017.9|90956.9|91002.6|90940.8|18
1638922190000|2021-12-08 00:09:50|91005.4|90955.4|91016|90945.2|91020.7|90955.4|91003.9|90942|18
1638922200000|2021-12-08 00:10:00|91016.6|90945.3|91013.3|90942.8|91016.9|90954.9|91004.6|90941.5|14
1638922210000|2021-12-08 00:10:10|91013.2|90941.9|91003.9|90953.9|91017.2|90955.6|91003.5|90936.5|22
1638922220000|2021-12-08 00:10:20|91003.1|90953.1|91006.9|90956.9|91017.5|90956.9|91003.1|90941.8|18
1638922230000|2021-12-08 00:10:30|91020.3|90943.4|91016.6|90946.2|91020.3|90955.3|91005.3|90941|8
1638922240000|2021-12-08 00:10:40|91017.7|90943.4|91017.6|90942.6|91021.7|90946.3|91017.6|90941.6|7
1638922250000|2021-12-08 00:10:50|91005.5|90955.5|91009.5|90959.5|91010.5|90960.5|91005.5|90955.5|8
1638922260000|2021-12-08 00:11:00|91005.5|90955.5|91022.8|90942.9|91024.7|90956.9|91005.5|90942.9|23
1638922270000|2021-12-08 00:11:10|91023.1|90943.5|91022.8|90948.1|91023.1|90948.5|91017.7|90943.4|8
1638922280000|2021-12-08 00:11:20|91021|90949.9|91019.5|90946.4|91024|90949.9|91018.4|90946|9
1638922290000|2021-12-08 00:11:30|91020.4|90945.5|91025.1|90948.5|91025.1|90950.3|91020.4|90944.1|9
1638922300000|2021-12-08 00:11:40|91019.7|90948.3|91031.7|90948.7|91031.7|90961.1|91007.7|90946.4|23
1638922310000|2021-12-08 00:11:50|91024.9|90950.1|91023.2|90952.2|91025.2|90965|91012.5|90950.1|25
1638922320000|2021-12-08 00:12:00|91022.7|90951.9|91023.2|90948.2|91024.3|90963.4|91011.3|90948.2|24
1638922330000|2021-12-08 00:12:10|91023|90947.9|91021.3|90949.3|91026.5|90961.4|91011.4|90944.7|16
1638922340000|2021-12-08 00:12:20|91020.8|90949.6|91021.8|90951.4|91021.8|90961.5|91009.9|90949.6|12
1638922350000|2021-12-08 00:12:30|91011.9|90961.9|91027|90949.2|91027|90961.9|91010.3|90948.1|7
1638922360000|2021-12-08 00:12:40|91026.6|90948.6|91025.1|90944.5|91026.6|90962.1|91012.1|90944.5|9
1638922370000|2021-12-08 00:12:50|91023.9|90945.3|91026.2|90943.6|91026.2|90947.7|91023.1|90943.6|9
1638922380000|2021-12-08 00:13:00|91026|90947.5|91018.9|90945.2|91026|90949|91016.8|90939.8|29
1638922390000|2021-12-08 00:13:10|91016.3|90945.1|91020.6|90943.7|91025.9|90946|91016.3|90939|34
1638922400000|2021-12-08 00:13:20|91021.3|90942.8|91023.1|90944.6|91023.1|90947.5|91018.1|90942.8|24
1638922410000|2021-12-08 00:13:30|91023.8|90942|91019.4|90945.9|91023.9|90946.1|91018.3|90942|17
1638922420000|2021-12-08 00:13:40|91019.5|90945.8|91017.1|90945.9|91019.5|90957.3|91006.5|90944.3|27
1638922430000|2021-12-08 00:13:50|91006.5|90956.5|91018.1|90947.3|91019.4|90958.9|91005.9|90944.4|20
1638922440000|2021-12-08 00:14:00|91018.8|90946.8|91018.5|90947.8|91020.4|90958.3|91007.3|90944.9|24
1638922450000|2021-12-08 00:14:10|91021|90948.5|91021.4|90950.1|91028.6|90959.4|91008.7|90946.3|28
1638922460000|2021-12-08 00:14:20|91023|90948.4|91019.6|90944.8|91024|90948.4|91018|90942.8|28
1638922470000|2021-12-08 00:14:30|91017.9|90945.3|91019.8|90945.1|91019.9|90957.9|91006.7|90944.6|20
1638922480000|2021-12-08 00:14:40|91021.2|90945.8|91020.2|90946.5|91021.2|90958.3|91007.8|90945.8|11
1638922490000|2021-12-08 00:14:50|91006.7|90956.7|91019.2|90944.5|91022|90956.7|91006.7|90940.5|15
1638922500000|2021-12-08 00:15:00|91018.9|90944.8|91020.1|90937.1|91020.1|90945.5|91014.3|90937.1|40
1638922510000|2021-12-08 00:15:10|91020.2|90937.2|91020.3|90940.1|91021.5|90941.8|91016.1|90935.8|13
1638922520000|2021-12-08 00:15:20|91020.2|90941.2|91006.8|90956.8|91023.2|90956.8|91006.8|90936.2|24
1638922530000|2021-12-08 00:15:30|91016.9|90946.2|91013.8|90942.6|91017.4|90953.5|91003.4|90942.6|19
1638922540000|2021-12-08 00:15:40|91016.6|90940.4|91016.7|90942.8|91021.7|90954|91002.9|90939.5|22
1638922550000|2021-12-08 00:15:50|91016.9|90943.7|91002.3|90952.3|91016.9|90953.4|91000.4|90941.3|23
1638922560000|2021-12-08 00:16:00|91001.7|90951.7|91012.9|90939.7|91023.8|90953.1|90999.6|90937.3|48
1638922570000|2021-12-08 00:16:10|91012.7|90940.7|91012|90939.2|91016.2|90951.2|90999.4|90937.8|30
1638922580000|2021-12-08 00:16:20|91013.3|90938|91013.5|90939.3|91014.8|90941.1|91012.2|90938|21
1638922590000|2021-12-08 00:16:30|91013.4|90939.4|91013|90941.7|91015.1|90950.6|91000.6|90939.3|22
1638922600000|2021-12-08 00:16:40|91014.3|90940.6|91013.7|90940.6|91015.2|90942.3|91012.1|90937.8|19
1638922610000|2021-12-08 00:16:50|91012.9|90941.4|91025.8|90935.5|91025.8|90953.9|91001.2|90935.5|19
1638922620000|2021-12-08 00:17:00|91027.1|90936.9|91019.6|90935.6|91028.2|90939.3|91010.1|90935.6|22
1638922630000|2021-12-08 00:17:10|91019.7|90935.7|91017.9|90927.3|91020.6|90936.1|91009.4|90927.3|42
1638922640000|2021-12-08 00:17:20|91021.8|90927.4|91018|90929.5|91021.8|90929.9|91007.9|90926.9|24
1638922650000|2021-12-08 00:17:30|91015.3|90929|91016.4|90930.2|91018.9|90930.4|91015.3|90927.5|25
1638922660000|2021-12-08 00:17:40|91017|90930.1|91014.7|90930.4|91018.5|90931.7|91009.8|90929.8|25
1638922670000|2021-12-08 00:17:50|91015.3|90929.3|91009.1|90934.9|91019.4|90935.1|91008.7|90929.3|28
1638922680000|2021-12-08 00:18:00|91008.8|90934.7|91007|90934.5|91022|90945.6|90995.6|90932.4|24
1638922690000|2021-12-08 00:18:10|91006.3|90935.1|91009|90933.5|91018.4|90935.9|91006.3|90931.8|12
1638922700000|2021-12-08 00:18:20|91009.6|90934.2|91010.2|90933.7|91014.5|90935.6|91008.2|90933|18
1638922710000|2021-12-08 00:18:30|91008.4|90934.7|91012.3|90933.4|91019.6|90935.4|91007.4|90932.9|23
1638922720000|2021-12-08 00:18:40|91010.4|90932.5|91012.5|90932.3|91021.8|90935|91008.4|90931|14
1638922730000|2021-12-08 00:18:50|91010|90933.4|91009.2|90933.9|91020.9|90934.8|91008.6|90931.8|24
1638922740000|2021-12-08 00:19:00|91004.4|90934.3|91006.5|90933|91006.5|90944.7|90994.5|90933|8
1638922750000|2021-12-08 00:19:10|91007.3|90932.4|91022.9|90927.5|91027|90943.3|90992.1|90927.5|23
1638922760000|2021-12-08 00:19:20|91027.4|90929.8|91021.1|90926.7|91028.1|90932.3|91015.2|90926.7|12
1638922770000|2021-12-08 00:19:30|91025|90928.9|91007.7|90931.2|91026.2|90942.7|90992.7|90928.9|11
1638922780000|2021-12-08 00:19:40|91010.1|90929.2|91008.7|90932.7|91018.7|90933.4|91005.2|90923.8|8
1638922790000|2021-12-08 00:19:50|91012.8|90929.4|91004.5|90932.3|91012.8|90933.2|91004.5|90929.4|13
1638922800000|2021-12-08 00:20:00|91003.5|90932.8|91009|90930.9|91020.5|90934.7|91003.2|90929.8|34
1638922810000|2021-12-08 00:20:10|91008.7|90931|91015.8|90929.6|91017.8|90932.2|91008.2|90929.6|21
1638922820000|2021-12-08 00:20:20|91014.7|90928.4|91011.4|90929|91015.4|90929.8|91010.8|90927|4
1638922830000|2021-12-08 00:20:30|91010.8|90930.1|91014.9|90929.9|91020.7|90930.3|91010.8|90927.8|7
1638922840000|2021-12-08 00:20:40|90991.7|90941.7|91026.3|90932.1|91026.3|90941.7|90991.7|90930.1|35
1638922850000|2021-12-08 00:20:50|91024.1|90930.4|91021|90932.5|91025.8|90934.4|91012.8|90928.8|27
1638922860000|2021-12-08 00:21:00|91020.6|90932.8|91019.8|90934.2|91022.5|90934.6|91013.6|90932.7|17
1638922870000|2021-12-08 00:21:10|91022.1|90933.7|91010.2|90934.2|91024.6|90935.3|91010.2|90932.5|20
1638922880000|2021-12-08 00:21:20|91010.5|90932.7|91017.1|90930.8|91021.2|90933.9|91008.9|90929.2|20
1638922890000|2021-12-08 00:21:30|91018.2|90929.5|91019.1|90931.5|91020.3|90931.5|91015|90929.2|17
1638922900000|2021-12-08 00:21:40|91020.5|90931.2|91014.4|90930.2|91021.9|90931.2|91005.6|90929|21
1638922910000|2021-12-08 00:21:50|91017.1|90930.7|91007.9|90933.7|91019.5|90933.7|91007.9|90927.5|18
1638922920000|2021-12-08 00:22:00|91006.4|90933.8|91017.1|90931|91022.5|90935.6|91006.4|90929|34
1638922930000|2021-12-08 00:22:10|91019.9|90930.4|91015.5|90928.7|91019.9|90932.1|91006.8|90928.5|26
1638922940000|2021-12-08 00:22:20|91015|90928.8|91008.3|90929.9|91018.9|90930.3|91008.3|90927.5|15
1638922950000|2021-12-08 00:22:30|91009|90929.2|91015.6|90928.4|91017.7|90929.9|91009|90926.6|25
1638922960000|2021-12-08 00:22:40|91017.3|90927.7|91014.3|90930.7|91018.9|90931.8|91010.9|90927.7|17
1638922970000|2021-12-08 00:22:50|91021.1|90930.5|91019.4|90930|91021.8|90930.5|91012.1|90927.2|17
1638922980000|2021-12-08 00:23:00|91019.2|90930.6|91020.1|90930.4|91027.5|90933|91018.1|90927.9|31
1638922990000|2021-12-08 00:23:10|91016.9|90931.2|91019.4|90930|91026.1|90931.2|91016.9|90927.5|16
1638923000000|2021-12-08 00:23:20|91017.6|90930.5|91016.1|90929.1|91022.7|90932.3|91010.3|90927|42
1638923010000|2021-12-08 00:23:30|91016.3|90928|91021.2|90930.2|91021.2|90931.4|91004.9|90928|19
1638923020000|2021-12-08 00:23:40|91019.5|90927.6|91016.2|90929.1|91035.6|90934.3|91010.8|90927.6|14
1638923030000|2021-12-08 00:23:50|91027|90933.5|91014.4|90930.8|91027|90933.5|91008.9|90928.5|31
1638923040000|2021-12-08 00:24:00|91018.1|90932|91019.2|90928.8|91023.9|90932.7|91008|90928.8|17
1638923050000|2021-12-08 00:24:10|91012.3|90930.4|91009.8|90930.1|91019.3|90931.9|91006.1|90928.8|27
1638923060000|2021-12-08 00:24:20|91011.3|90930.3|91013.1|90931.2|91019.9|90933|91011.3|90929.6|14
1638923070000|2021-12-08 00:24:30|91018.1|90932.2|91014.9|90933.3|91022.5|90936.6|91009|90932.2|31
1638923080000|2021-12-08 00:24:40|91012.9|90933.9|91022.9|90933.6|91025.6|90935.1|91011.9|90931.8|12
1638923090000|2021-12-08 00:24:50|91015.9|90934.1|91017.2|90935.8|91018.2|90935.8|91014.6|90933.3|15
1638923100000|2021-12-08 00:25:00|91018.5|90934.3|91012.7|90930.3|91020.8|90935.3|91008.5|90930.3|32
1638923110000|2021-12-08 00:25:10|91013.1|90930.4|91014.7|90931.6|91022.8|90932.9|91013.1|90930.4|16
1638923120000|2021-12-08 00:25:20|91020|90933.2|91011.7|90933.3|91020|90935.3|91011.7|90930.7|11
1638923130000|2021-12-08 00:25:30|91013.8|90932.1|91013.2|90934.6|91021.3|90934.6|91011|90931.4|17
1638923140000|2021-12-08 00:25:40|91011.3|90935.1|91019.9|90928.3|91019.9|90935.1|91011.3|90928.3|18
1638923150000|2021-12-08 00:25:50|91021|90930.8|91015|90932.1|91025.4|90934.4|91011|90930.4|19
1638923160000|2021-12-08 00:26:00|91016.2|90931.2|91014.5|90930|91026.9|90931.6|91013.4|90930|7
1638923170000|2021-12-08 00:26:10|91015.2|90929.6|91008.6|90933.3|91015.2|90933.3|91008.6|90929.6|10
1638923180000|2021-12-08 00:26:20|91014.7|90933.9|91015.3|90930.4|91015.3|90934.6|91012.2|90930.4|7
1638923190000|2021-12-08 00:26:30|91015.2|90930.1|91007.2|90933.3|91015.2|90933.8|91006.7|90930.1|11
1638923200000|2021-12-08 00:26:40|91017.1|90934.3|91005.8|90931.9|91017.1|90935|91005|90931.2|11
1638923210000|2021-12-08 00:26:50|91009.4|90929.3|91004.6|90934.1|91009.4|90934.4|91004.6|90929.3|7
1638923220000|2021-12-08 00:27:00|90994.3|90944.3|91016|90934.3|91021.4|90945.7|90994.3|90932.3|20
1638923230000|2021-12-08 00:27:10|91015.8|90934|91013|90932.3|91016.7|90937.9|91011.1|90932|13
1638923240000|2021-12-08 00:27:20|91013.2|90932.4|91016.6|90933.5|91016.6|90936|91013.2|90932.4|7
1638923250000|2021-12-08 00:27:30|91018.2|90934.2|91020|90936.5|91024.3|90938.9|91012.8|90932.3|29
1638923260000|2021-12-08 00:27:40|91017.4|90934.7|91015.6|90936.6|91017.4|90939.4|91010.4|90934.7|18
1638923270000|2021-12-08 00:27:50|91023.7|90932|91021.3|90934.1|91026.2|90936.7|91018.8|90932|12
1638923280000|2021-12-08 00:28:00|91018.3|90934.9|91012.2|90938.4|91026.4|90938.4|91012.2|90934.6|11
1638923290000|2021-12-08 00:28:10|91025.9|90938.5|91016.1|90935.3|91029.1|90939|91014.4|90934.5|25
1638923300000|2021-12-08 00:28:20|91008.7|90935.2|91020.7|90933.3|91025.6|90936|91007.9|90933|18
1638923310000|2021-12-08 00:28:30|91018.2|90933.5|91022.1|90928.9|91024.2|90934.1|91016|90928.9|13
1638923320000|2021-12-08 00:28:40|91024.9|90931.9|91012.4|90933.7|91024.9|90934.8|91012.4|90931.9|10
1638923330000|2021-12-08 00:28:50|91013.4|90934.1|91015.1|90933.4|91015.1|90934.6|91011.4|90933.4|6
1638923340000|2021-12-08 00:29:00|91011.8|90934|91022.9|90933.5|91026.3|90936|91011.8|90933.4|17
1638923350000|2021-12-08 00:29:10|91022.6|90934.4|91017|90933.3|91026.8|90935.6|91012.2|90933.2|10
1638923360000|2021-12-08 00:29:20|91026.6|90933.9|91012.4|90933.4|91026.6|90935.3|91009.8|90933.1|21
1638923370000|2021-12-08 00:29:30|91021.7|90934.1|91015.8|90932.5|91023.8|90934.1|91014.7|90931.9|19
1638923380000|2021-12-08 00:29:40|91011|90932.8|91015|90930.2|91020.6|90932.8|91005.8|90929.4|22
1638923390000|2021-12-08 00:29:50|91015.1|90929.8|91015.3|90929.4|91015.6|90930.2|91002.5|90927|16
1638923400000|2021-12-08 00:30:00|91015.6|90929.7|91008|90930.2|91017|90932|91006.6|90926.9|40
1638923410000|2021-12-08 00:30:10|91005.7|90930.1|91012.3|90933.5|91020.7|90933.5|91005.7|90930.1|34
1638923420000|2021-12-08 00:30:20|91011.7|90932.6|91014|90932.7|91014|90934.3|91009.5|90931.6|22
1638923430000|2021-12-08 00:30:30|91011.2|90933.3|91016.5|90935.4|91017|90936.9|91005.8|90932.6|18
1638923440000|2021-12-08 00:30:40|91016.1|90936.3|91016.2|90933.9|91016.6|90936.3|91007.4|90932.6|18
1638923450000|2021-12-08 00:30:50|91016.6|90937.1|91013|90934.5|91019.6|90938.8|91009.1|90934.5|33
1638923460000|2021-12-08 00:31:00|91010.2|90934.6|91010.6|90937.6|91012.1|90948.4|90997.4|90934.6|20
1638923470000|2021-12-08 00:31:10|91010.4|90937.5|91015.1|90938.3|91015.1|90941.3|91010.4|90936.9|20
1638923480000|2021-12-08 00:31:20|91021.2|90939.5|90996.8|90946.8|91022.1|90946.8|90996.1|90935.6|17
1638923490000|2021-12-08 00:31:30|91013.6|90933.5|91016|90933.2|91016.3|90936.9|91010.5|90932.4|10
1638923500000|2021-12-08 00:31:40|91015.4|90935.1|91013.7|90933.2|91020.5|90936.7|91008.9|90930.4|57
1638923510000|2021-12-08 00:31:50|91013.3|90934.9|91014.4|90932.5|91021.9|90938.4|91009.5|90932.5|28
1638923520000|2021-12-08 00:32:00|91014.2|90934.1|91015.3|90931.1|91016|90934.3|91009.5|90931.1|11
1638923530000|2021-12-08 00:32:10|91020.4|90932.8|91004.2|90929.1|91023.5|90940.9|90990.9|90921|28
1638923540000|2021-12-08 00:32:20|91004.5|90929.6|91021.6|90920.9|91021.6|90942.5|90991.6|90920.9|39
1638923550000|2021-12-08 00:32:30|91021.2|90921.9|91008.3|90926.9|91022|90928.8|91006.8|90918.9|53
1638923560000|2021-12-08 00:32:40|91018.1|90922.5|91005|90922.9|91020.8|90925.6|91004.2|90920.3|32
1638923570000|2021-12-08 00:32:50|91012.4|90922.6|91007.7|90920.5|91017.4|90923.3|91006.7|90916.1|48
1638923580000|2021-12-08 00:33:00|91009.8|90921|91004.1|90922.7|91009.8|90923.6|91002.6|90917.4|21
1638923590000|2021-12-08 00:33:10|91004.8|90923.1|91005.2|90923.2|91009.9|90925.4|91003.1|90921.2|12
1638923600000|2021-12-08 00:33:20|91005|90923.5|91003.3|90924.4|91006.4|90926.4|91000.9|90923|12
1638923610000|2021-12-08 00:33:30|91003.4|90924.5|91002.5|90925.4|91011.7|90930.3|91000.8|90924.5|35
1638923620000|2021-12-08 00:33:40|91004.2|90927.9|91004.9|90927.7|91007.4|90928.3|91002|90923.1|27
1638923630000|2021-12-08 00:33:50|91004.8|90928|91013.4|90927.8|91013.5|90930.2|91004|90927.1|34
1638923640000|2021-12-08 00:34:00|91014|90927.7|91005.2|90928|91016.5|90928.6|91004|90926.1|19
1638923650000|2021-12-08 00:34:10|91006.4|90928.1|91016.2|90926.9|91021.2|90929.8|91006.1|90925.6|22
1638923660000|2021-12-08 00:34:20|91013.4|90927.3|91013.4|90926.7|91018.9|90928.1|91005.4|90926.5|14
1638923670000|2021-12-08 00:34:30|91014.6|90927.7|91006.3|90927.5|91015.5|90928.9|91004.7|90924.7|15
1638923680000|2021-12-08 00:34:40|91020.2|90928.5|91003.9|90928.2|91020.2|90929.3|91002|90927.1|44
1638923690000|2021-12-08 00:34:50|91003.2|90928.4|91015.5|90926.7|91015.5|90928.6|91003.1|90926.7|27
1638923700000|2021-12-08 00:35:00|91006.9|90927|91016.1|90927.2|91018.1|90928.3|91004.6|90926.8|25
1638923710000|2021-12-08 00:35:10|91007.9|90927.1|91004.8|90928.9|91022|90930|91002.3|90925.9|24
1638923720000|2021-12-08 00:35:20|91002.9|90928.8|91007.1|90927.2|91019.1|90929.3|91002.9|90924.7|21
1638923730000|2021-12-08 00:35:30|91007.4|90927.4|91019.5|90930.6|91020.9|90932.6|91006.3|90926.7|32
1638923740000|2021-12-08 00:35:40|91025.2|90931.6|91020.5|90931.4|91027.5|90935.8|91011.8|90927.3|23
1638923750000|2021-12-08 00:35:50|91013.2|90933|91013.8|90939.3|91023|90939.3|91011.7|90931|23
1638923760000|2021-12-08 00:36:00|91010.4|90938.7|91017.5|90934.9|91021.1|90940|91010.4|90933.3|26
1638923770000|2021-12-08 00:36:10|91017.4|90935.2|91018.6|90935.5|91020.6|90937.1|91014.9|90933.2|13
1638923780000|2021-12-08 00:36:20|91018.1|90934.9|91015|90933.2|91020.7|90937.6|91015|90933|22
1638923790000|2021-12-08 00:36:30|91016.4|90932.7|91016.8|90935.3|91020.6|90938.3|91010.8|90932.7|20
1638923800000|2021-12-08 00:36:40|91016.9|90935.6|91011.9|90935.3|91019.2|90937.9|91009.5|90932.5|16
1638923810000|2021-12-08 00:36:50|91012.4|90936|91015.7|90934.6|91018.6|90936.6|91012.4|90933.2|16
1638923820000|2021-12-08 00:37:00|91016.2|90934.5|91014.5|90935.4|91018.7|90935.5|91014.2|90932.7|10
1638923830000|2021-12-08 00:37:10|91011.4|90934.9|91016.2|90933.7|91018.5|90936.5|91011.4|90933.5|12
1638923840000|2021-12-08 00:37:20|91012|90934.6|91015.4|90933|91015.8|90935|91011.7|90933|5
1638923850000|2021-12-08 00:37:30|91009.2|90934.5|91011.3|90934|91017.9|90936.5|91008.9|90932.7|26
1638923860000|2021-12-08 00:37:40|91010|90933.8|91011.3|90930.7|91015.5|90934.9|91007|90930.2|17
1638923870000|2021-12-08 00:37:50|91009.3|90931.2|91019.4|90931|91019.4|90933|91005.9|90930.5|14
1638923880000|2021-12-08 00:38:00|91020.3|90931.5|91022.7|90930.7|91022.7|90933.5|91008.7|90929.7|14
1638923890000|2021-12-08 00:38:10|91011|90931.6|91011.2|90930.5|91023.4|90932.6|91009.6|90927.2|35
1638923900000|2021-12-08 00:38:20|91019.8|90931.3|91021.4|90930.9|91023|90933.4|91006.1|90927.6|21
1638923910000|2021-12-08 00:38:30|91021|90929.1|91018.4|90928.9|91021|90932.8|91006.8|90928.9|19
1638923920000|2021-12-08 00:38:40|91021|90930.3|91014.2|90928.4|91021|90930.3|91007.6|90925.7|23
1638923930000|2021-12-08 00:38:50|91014.5|90928.2|91012.6|90926.9|91014.5|90929.5|91003.7|90926.9|37
1638923940000|2021-12-08 00:39:00|91012.7|90927|91006.1|90926.3|91012.8|90929.8|91003.1|90925.2|47
1638923950000|2021-12-08 00:39:10|91012.3|90926.7|91017|90928.1|91019.5|90941.3|90991.1|90926.2|43
1638923960000|2021-12-08 00:39:20|91005.8|90929.3|91005.4|90930.4|91019.5|90930.4|91003.1|90927.5|33
1638923970000|2021-12-08 00:39:30|91012.9|90929.4|91016.2|90924.7|91017|90930.5|91004.6|90924.7|31
1638923980000|2021-12-08 00:39:40|91009.4|90927.9|91010.3|90925.7|91021.2|90930.2|91006.2|90924.7|37
1638923990000|2021-12-08 00:39:50|91017.5|90926.5|91020.9|90928.2|91022.1|90932.3|91009.6|90924.8|41
1638924000000|2021-12-08 00:40:00|91021.6|90928|91014.4|90927.4|91021.6|90929.4|91009.5|90926.2|12
1638924010000|2021-12-08 00:40:10|91013.5|90927.6|91017.7|90928.8|91020.9|90930.2|91007.9|90927.4|13
1638924020000|2021-12-08 00:40:20|91017.6|90929.8|91018.1|90928.3|91018.1|90930.3|91014.2|90928.3|11
1638924030000|2021-12-08 00:40:30|91022.7|90929.6|91024.1|90929|91025.1|90930|91022.2|90927.9|6
1638924040000|2021-12-08 00:40:40|91019.4|90929.3|91014.5|90929.6|91024.5|90932.3|91012.6|90928.9|28
1638924050000|2021-12-08 00:40:50|91014.9|90931.2|91023.8|90928.9|91023.8|90933|91014.2|90928.9|9
1638924060000|2021-12-08 00:41:00|91021.4|90929|91012.1|90929.9|91029|90931.4|91007.9|90927.3|9
1638924070000|2021-12-08 00:41:10|91012.9|90928.9|91016.9|90930.4|91019.3|90932.3|91002.5|90928.8|12
1638924080000|2021-12-08 00:41:20|91019.1|90930.5|91020.5|90928.1|91023.7|90930.9|91019.1|90928.1|8
1638924090000|2021-12-08 00:41:30|91014.8|90929.7|91021|90927.4|91022|90930.2|91014.8|90927.4|10
1638924100000|2021-12-08 00:41:40|91020|90929|91020.4|90930.7|91020.4|90932.3|91010.9|90928.2|11
1638924110000|2021-12-08 00:41:50|91018.9|90929.4|91020.8|90930.8|91025.1|90933.1|91014.2|90928.6|11
1638924120000|2021-12-08 00:42:00|91013|90931.9|91020.6|90927.2|91023|90931.9|91011.5|90927.2|23
1638924130000|2021-12-08 00:42:10|91013.9|90928.6|91010.2|90928|91021.1|90930.2|91007.6|90928|15
1638924140000|2021-12-08 00:42:20|91008.9|90928.9|91014.2|90924.6|91021|90929.5|91008.9|90923.9|20
1638924150000|2021-12-08 00:42:30|91014.6|90924.9|91008|90922.1|91018.8|90927.5|91005.2|90919.8|30
1638924160000|2021-12-08 00:42:40|91007.2|90923.8|91012.5|90922.3|91016.8|90925.1|91007.2|90920.5|27
1638924170000|2021-12-08 00:42:50|91008.4|90922.2|91012.1|90922.9|91016.1|90922.9|91008.4|90919.6|17
1638924180000|2021-12-08 00:43:00|91013.7|90921.4|91011.4|90921.5|91014.3|90922.5|91010.9|90920.7|22
1638924190000|2021-12-08 00:43:10|91007.4|90921.9|91012|90925.1|91013.8|90925.1|91003.1|90919.8|22
1638924200000|2021-12-08 00:43:20|91009.3|90924.6|91014.6|90925.7|91014.6|90925.7|91003.9|90922|30
1638924210000|2021-12-08 00:43:30|91016.9|90926.1|91014.7|90924.8|91020.1|90928|91007.7|90922.3|31
1638924220000|2021-12-08 00:43:40|91014.4|90924.4|91013.5|90922.4|91015.9|90924.6|91011.4|90922.3|22
1638924230000|2021-12-08 00:43:50|91018.6|90924.2|91006.6|90924.6|91018.6|90924.6|91006.6|90922.3|7
1638924240000|2021-12-08 00:44:00|91007.5|90924.5|91009.8|90926.4|91015|90926.4|91007|90923.8|18
1638924250000|2021-12-08 00:44:10|91010.8|90927|91012.8|90925.2|91019.4|90927.5|91001.9|90923.5|18
1638924260000|2021-12-08 00:44:20|91013.4|90923.5|91009.3|90922.3|91017.9|90925.6|91009.3|90915.3|32
1638924270000|2021-12-08 00:44:30|91006.2|90922.6|91010.7|90921|91013.1|90923|91004.9|90920.4|12
1638924280000|2021-12-08 00:44:40|91010.8|90922|91010.8|90921.1|91010.8|90923.4|91000.7|90921.1|11
1638924290000|2021-12-08 00:44:50|91011.3|90920.3|91010.8|90918.9|91011.3|90920.3|91010.6|90918.9|3
1638924300000|2021-12-08 00:45:00|91008.5|90920.9|91000.6|90925.6|91019.2|90925.6|90998.2|90919.2|14
1638924310000|2021-12-08 00:45:10|91012.7|90925.1|91012.6|90918.7|91014.2|90925.1|91006.2|90917|23
1638924320000|2021-12-08 00:45:20|91013|90919.5|91014.6|90921.7|91021.3|90926.8|91006.5|90919.5|26
1638924330000|2021-12-08 00:45:30|91019.7|90921.3|91007.1|90924.4|91020.8|90925.6|91005.4|90921.1|23
1638924340000|2021-12-08 00:45:40|91008|90923.7|91014|90924.1|91014.4|90924.8|91005.8|90923|13
1638924350000|2021-12-08 00:45:50|91018.1|90923.9|91004.7|90925.4|91018.1|90925.9|91004.2|90923.3|15
1638924360000|2021-12-08 00:46:00|91004.6|90925.3|91001.5|90924.4|91007.1|90925.3|91001.5|90923.2|4
1638924370000|2021-12-08 00:46:10|91004.8|90923.1|91013.9|90923.5|91018.3|90924.2|91004.8|90919.6|17
1638924380000|2021-12-08 00:46:20|91014|90921.1|91009|90920.7|91014|90925.7|91002|90920.2|23
1638924390000|2021-12-08 00:46:30|91006.9|90920.6|91009.7|90915.6|91013.2|90920.6|91006.1|90914.1|28
1638924400000|2021-12-08 00:46:40|91011.8|90915.3|91008|90916.6|91011.8|90916.8|91006.7|90911.8|27
1638924410000|2021-12-08 00:46:50|91009|90916|91007.5|90919.6|91011.7|90920.2|90999|90915.6|19
1638924420000|2021-12-08 00:47:00|91007.4|90919.7|91005|90920.4|91011.8|90921.4|90997.4|90917.7|18
1638924430000|2021-12-08 00:47:10|91004.7|90920.1|91006.6|90919.6|91010.4|90921.3|90997.3|90918.7|26
1638924440000|2021-12-08 00:47:20|91006.8|90921.3|90994.6|90923.9|91014.9|90923.9|90994.6|90921.3|31
1638924450000|2021-12-08 00:47:30|90995.9|90924|91011.6|90924.5|91013.8|90924.6|90995.9|90917.5|32
1638924460000|2021-12-08 00:47:40|91011.4|90924.2|91013.5|90925.5|91016.8|90925.5|91010.2|90922.9|15
1638924470000|2021-12-08 00:47:50|91010.7|90925.2|91002.5|90924.5|91011.1|90925.2|91002.5|90923.4|10
1638924480000|2021-12-08 00:48:00|91004.1|90924.1|91013.6|90927|91019.8|90927.1|91002.1|90920.9|22
1638924490000|2021-12-08 00:48:10|91011|90926.3|91018.2|90924.1|91020.5|90926.3|91008|90923.6|10
1638924500000|2021-12-08 00:48:20|91020.7|90924.8|91016.3|90925.5|91020.7|90927.4|91005.3|90918.4|20
1638924510000|2021-12-08 00:48:30|91016.6|90925.7|91014.4|90927.3|91019.5|90927.3|91012|90922.3|15
1638924520000|2021-12-08 00:48:40|91015|90925.8|91015.2|90925|91017.4|90925.8|91010|90923.9|26
1638924530000|2021-12-08 00:48:50|91012|90924.9|91000.8|90927.6|91015.6|90927.6|90999.7|90924.9|20
1638924540000|2021-12-08 00:49:00|90997.7|90927|91009.3|90925.6|91016.7|90929.8|90997.7|90922.2|25
1638924550000|2021-12-08 00:49:10|91017.5|90926.4|91003|90927.4|91017.5|90927.9|91003|90923.9|10
1638924560000|2021-12-08 00:49:20|91007.8|90924.8|91004.3|90928.7|91016.3|90929.4|91002.7|90924.8|15
1638924570000|2021-12-08 00:49:30|91004|90929.7|91011|90929|91011|90930.2|91004|90927.1|11
1638924580000|2021-12-08 00:49:40|91002.7|90927.9|91015.2|90928.7|91015.2|90929.4|91002.7|90925.4|11
1638924590000|2021-12-08 00:49:50|91017.8|90929.2|91006.1|90924|91017.8|90929.2|91006.1|90920.7|31
1638924600000|2021-12-08 00:50:00|91005.7|90923.9|91009.7|90926.9|91014.5|90927.4|91003.5|90923.9|21
1638924610000|2021-12-08 00:50:10|91009.6|90926.8|91013.3|90925.8|91015.4|90927|91001.5|90924.7|21
1638924620000|2021-12-08 00:50:20|91010.2|90925.6|91009.4|90922.4|91011.7|90927.2|90998|90922.4|22
1638924630000|2021-12-08 00:50:30|91000.6|90924|91005|90925.3|91009|90937|90985.2|90924|28
1638924640000|2021-12-08 00:50:40|91004.6|90925.7|91007.7|90926.8|91017.6|90926.8|91002.7|90922.3|17
1638924650000|2021-12-08 00:50:50|91012.4|90928.2|91018.2|90928.2|91018.3|90928.6|91012.4|90926.7|13
1638924660000|2021-12-08 00:51:00|91014.6|90928.5|91001.6|90928|91016.1|90928.7|91001.5|90926.5|16
1638924670000|2021-12-08 00:51:10|91001.7|90927.9|91004.3|90927.7|91013.4|90928.3|91000.2|90923.3|29
1638924680000|2021-12-08 00:51:20|91008.3|90925.1|91019.1|90925.6|91019.1|90927.9|91000.6|90924.5|21
1638924690000|2021-12-08 00:51:30|91018.9|90923.5|91002.9|90926.1|91018.9|90928|91002.8|90922.9|28
1638924700000|2021-12-08 00:51:40|91003.1|90928|90999.8|90926.1|91004.3|90937.1|90985.6|90924.1|21
1638924710000|2021-12-08 00:51:50|91000.7|90926.2|91010.5|90923.7|91013|90926.9|90999.9|90923.7|12
1638924720000|2021-12-08 00:52:00|91009.6|90925.8|91007.8|90925.9|91009.6|90927.2|91003.5|90924.8|18
1638924730000|2021-12-08 00:52:10|91011.3|90928.7|91013.1|90927.4|91017.1|90929.2|91000.9|90925|27
1638924740000|2021-12-08 00:52:20|91013.3|90927.6|91012.5|90927.5|91016.4|90929.4|91010|90924.3|28
1638924750000|2021-12-08 00:52:30|91010.1|90927.9|91014.1|90929.8|91018.3|90929.8|91004.5|90926.2|21
1638924760000|2021-12-08 00:52:40|91003.3|90930.4|91016.7|90928.8|91016.7|90930.5|91003.3|90925.8|13
1638924770000|2021-12-08 00:52:50|91018.2|90929.6|91011.6|90933.9|91018.2|90933.9|91005.6|90929.2|23
1638924780000|2021-12-08 00:53:00|91013.4|90933.5|91013.4|90928.9|91017.7|90933.9|91008.6|90928.9|26
1638924790000|2021-12-08 00:53:10|91009.1|90929.5|91015.9|90930.4|91017.4|90930.4|91008.1|90928.5|34
1638924800000|2021-12-08 00:53:20|91016.1|90930.7|91014.9|90929.5|91017|90932.9|91007.7|90928|28
1638924810000|2021-12-08 00:53:30|91012.1|90930.2|91018.4|90933.2|91027.4|90933.2|91007|90928|25
1638924820000|2021-12-08 00:53:40|91016.1|90933.1|91010.1|90933.8|91021.2|90943.8|90992|90931.8|16
1638924830000|2021-12-08 00:53:50|91006.9|90933.5|91015.4|90934|91018.1|90934.5|91005.5|90931.9|16
1638924840000|2021-12-08 00:54:00|91015.5|90934.1|91008.7|90938|91020.2|90948.4|90998.4|90933.6|53
1638924850000|2021-12-08 00:54:10|91016.1|90938.4|91012.1|90934.1|91020.5|90938.5|91011.8|90933.6|26
1638924860000|2021-12-08 00:54:20|91010.1|90934.5|91014.6|90937.2|91016.7|90938.3|91010.1|90934.4|20
1638924870000|2021-12-08 00:54:30|91014.1|90937.3|91018.6|90935.1|91019.7|90938.8|91012.3|90934|32
1638924880000|2021-12-08 00:54:40|91018.9|90935.2|91006.6|90933.7|91018.9|90947.4|90996.5|90930.2|39
1638924890000|2021-12-08 00:54:50|91005.8|90931.2|91006.3|90931.4|91010.3|90936.9|91003.2|90929.7|45
1638924900000|2021-12-08 00:55:00|91004.6|90931|91017.9|90928.8|91018.9|90944.9|90994.9|90924.8|59
1638924910000|2021-12-08 00:55:10|91018|90928.9|91004.6|90930.2|91020.1|90930.7|91004.5|90926.5|41
1638924920000|2021-12-08 00:55:20|91003.2|90929.7|91003.8|90929|91006.2|90930|91003.1|90927.9|28
1638924930000|2021-12-08 00:55:30|91003.2|90928.7|91009.9|90927.6|91010|90929.5|91003|90923.7|21
1638924940000|2021-12-08 00:55:40|91010|90928.1|91013.4|90924|91013.4|90928.5|91005.2|90922.2|24
1638924950000|2021-12-08 00:55:50|91004.9|90924.1|90999|90916.5|91004.9|90935.6|90982.9|90916.5|27
1638924960000|2021-12-08 00:56:00|90989.5|90918.5|90998.5|90913.6|91000|90931.5|90974.4|90912.6|28
1638924970000|2021-12-08 00:56:10|90999.7|90914.9|90996.9|90913.6|91004.7|90919.9|90995.1|90912.9|34
1638924980000|2021-12-08 00:56:20|90995.2|90914.7|91002.5|90917.8|91007.9|90917.8|90995.2|90913.3|28
1638924990000|2021-12-08 00:56:30|91010.9|90918.4|91002.2|90918|91011.1|90919.2|90999.7|90917.7|11
1638925000000|2021-12-08 00:56:40|91000.2|90918.6|90997.7|90921.9|91009.9|90921.9|90996.3|90917|19
1638925010000|2021-12-08 00:56:50|90999.2|90920.6|90999.1|90922|91001.2|90923|90997.2|90920.4|22
1638925020000|2021-12-08 00:57:00|90998.5|90921.7|91009.1|90920.5|91009.1|90922.3|90998.5|90920.5|22
1638925030000|2021-12-08 00:57:10|91007.1|90920.7|90999.4|90921|91007.2|90922.1|90998|90920.1|22
1638925040000|2021-12-08 00:57:20|91001.7|90919.8|91003.7|90923.8|91007.7|90925.2|90996.5|90919.8|25
1638925050000|2021-12-08 00:57:30|91004.7|90924|91004.1|90922.8|91008.4|90924|91001.5|90921.4|17
1638925060000|2021-12-08 00:57:40|91001.6|90923|91005.5|90924.4|91009.7|90924.7|91001.6|90921.3|19
1638925070000|2021-12-08 00:57:50|91006.3|90924.1|91009.5|90925.6|91016.1|90926.1|91006.3|90922.7|17
1638925080000|2021-12-08 00:58:00|91009.4|90925.3|91003|90924.7|91014.1|90926.2|90996.2|90923.7|17
1638925090000|2021-12-08 00:58:10|91003.7|90924.8|90999.4|90924.4|91020.4|90928.7|90999.4|90923.2|20
1638925100000|2021-12-08 00:58:20|91001.9|90924.7|91002.3|90922.8|91004.9|90924.7|90996.2|90921.9|17
1638925110000|2021-12-08 00:58:30|91001.3|90923.2|91004.7|90923|91007.7|90923.8|90997.2|90921|17
1638925120000|2021-12-08 00:58:40|91004.8|90923.1|91006.2|90921.8|91006.2|90923.4|91003|90921.8|12
1638925130000|2021-12-08 00:58:50|91010.6|90922.2|91001.6|90925.3|91015.7|90925.3|91001.6|90922.2|13
1638925140000|2021-12-08 00:59:00|91001.7|90925.4|91018.3|90921.1|91018.3|90926|91000.5|90921.1|10
1638925150000|2021-12-08 00:59:10|91012.9|90926.9|90998|90923.9|91018.9|90927.2|90995.8|90923.2|27
1638925160000|2021-12-08 00:59:20|90997.6|90924.2|91019.7|90928.6|91019.7|90929.6|90997.6|90923.9|38
1638925170000|2021-12-08 00:59:30|91015.3|90925.9|91013.6|90927.5|91026.2|90930.1|91005.9|90925.9|18
1638925180000|2021-12-08 00:59:40|91011.3|90927.7|91012.9|90927.6|91017.1|90928.8|91002.9|90927.2|22
1638925190000|2021-12-08 00:59:50|91006.3|90925.4|91015.8|90926.6|91016.8|90928.4|91002.6|90925.4|22
1638925200000|2021-12-08 01:00:00|91009.6|90926.9|90999.6|90925.9|91010.5|90930.9|90998.6|90924.4|43
1638925210000|2021-12-08 01:00:10|90999.7|90926|91001.1|90927.7|91010.8|90940.5|90990.2|90925.9|34
1638925220000|2021-12-08 01:00:20|91001.7|90928.9|91002|90924.1|91011.9|90936.8|90986.2|90922.3|37
1638925230000|2021-12-08 01:00:30|91001.5|90924.2|91010.7|90927.6|91010.8|90927.6|91000.2|90923.4|25
1638925240000|2021-12-08 01:00:40|91011|90927.7|91003.7|90924.9|91011|90928.8|91002.2|90921.7|39
1638925250000|2021-12-08 01:00:50|91004.1|90925.6|91005|90927.8|91013|90929.2|91002.9|90924.4|28
1638925260000|2021-12-08 01:01:00|91005.1|90927.5|91010.5|90926.2|91010.5|90927.5|90998.1|90921.3|36
1638925270000|2021-12-08 01:01:10|91009.9|90927.2|91008.8|90926.8|91012.2|90928.6|90999.6|90925.6|26
1638925280000|2021-12-08 01:01:20|91000.6|90927.5|90986|90936|91009.1|90936|90986|90923|29
1638925290000|2021-12-08 01:01:30|90997.6|90925.6|91000|90929.9|91000|90939.9|90985.7|90924.3|22
1638925300000|2021-12-08 01:01:40|91004.5|90929.1|91005.4|90927.7|91006.1|90930.3|91001.4|90927.1|17
1638925310000|2021-12-08 01:01:50|91006.2|90927.8|91017.2|90929|91017.2|90930.5|91003.9|90927.7|14
1638925320000|2021-12-08 01:02:00|91013.6|90929.7|91007.9|90929.4|91015.1|90946|90995.9|90926.3|34
1638925330000|2021-12-08 01:02:10|91007.2|90930.2|91009.3|90930.5|91015.5|90932.1|91002.4|90928.6|25
1638925340000|2021-12-08 01:02:20|91010.2|90930.2|91012.6|90930.5|91019.2|90931.5|91007.6|90927.7|22
1638925350000|2021-12-08 01:02:30|91013.3|90934.8|90991.8|90941.8|91033.6|90975.2|90989.3|90917.6|56
1638925360000|2021-12-08 01:02:40|90992.4|90942.4|91009.1|90922.7|91013.1|90942.4|90989.2|90918.6|79
1638925370000|2021-12-08 01:02:50|91005.7|90923.4|91004|90919.4|91012.1|90924.4|91000.1|90913.7|73
1638925380000|2021-12-08 01:03:00|91003.6|90920.2|91009.2|90915.7|91009.2|90921|90997.8|90912.5|55
1638925390000|2021-12-08 01:03:10|91006.5|90914.7|91009.5|90920.7|91012.9|90920.7|90999.8|90913.6|28
1638925400000|2021-12-08 01:03:20|91006.9|90922.2|91012|90921.5|91025.2|90926.9|91002.8|90914.3|24
1638925410000|2021-12-08 01:03:30|91007.5|90921.6|91008.6|90919.1|91016.5|90921.6|91006.2|90915.7|31
1638925420000|2021-12-08 01:03:40|91011.3|90919.4|91007.9|90917.7|91011.6|90919.7|91007.3|90916.4|14
1638925430000|2021-12-08 01:03:50|91010.2|90918.3|91001|90921.9|91019|90922.5|90999.1|90918.3|27
1638925440000|2021-12-08 01:04:00|91000.2|90922|91009.8|90921.2|91010.6|90922|90998.5|90918.6|39
1638925450000|2021-12-08 01:04:10|91007.2|90920.9|91000.4|90918.6|91010.6|90924.9|90997.2|90917.3|35
1638925460000|2021-12-08 01:04:20|91007.9|90917.6|91004.1|90920.3|91007.9|90921.5|90993.7|90915.6|37
1638925470000|2021-12-08 01:04:30|91003.8|90919.5|91008.2|90923.2|91010.2|90924|90992.9|90916.9|34
1638925480000|2021-12-08 01:04:40|91008.8|90921.8|91003.1|90919.4|91008.8|90922.9|90994.1|90916.9|36
1638925490000|2021-12-08 01:04:50|91002.6|90919.2|91003.5|90922.5|91004|90922.6|90993.2|90913.9|35
1638925500000|2021-12-08 01:05:00|91001.8|90922.1|90993.5|90916.3|91007|90930.2|90979.2|90916.1|40
1638925510000|2021-12-08 01:05:10|90993.4|90916.7|91009.9|90919.8|91010.6|90921.5|90993.4|90916.7|29
1638925520000|2021-12-08 01:05:20|91008.5|90920.4|90999.6|90917.5|91010.3|90921.6|90997.2|90917.5|19
1638925530000|2021-12-08 01:05:30|90998.4|90917.9|91000.7|90920.2|91012.1|90922.5|90995.7|90917.9|41
1638925540000|2021-12-08 01:05:40|91000.4|90920.4|91009.1|90921.8|91010|90922.3|90997.4|90919.1|27
1638925550000|2021-12-08 01:05:50|91006.5|90921.3|91005.1|90920.9|91008.7|90923.2|91005.1|90919.7|27
1638925560000|2021-12-08 01:06:00|91005.4|90921.6|91001.7|90922.2|91011.7|90922.9|90997|90919.2|35
1638925570000|2021-12-08 01:06:10|91006.2|90923|91005.5|90924.7|91008.7|90924.7|91002.4|90921.2|27
1638925580000|2021-12-08 01:06:20|91008.5|90925.2|91006.6|90923.7|91010.4|90925.2|91003.3|90919.7|38
1638925590000|2021-12-08 01:06:30|91004.7|90924.2|91000.5|90924.6|91013.2|90938.5|90988|90922.5|29
1638925600000|2021-12-08 01:06:40|90999.9|90923.8|91006.5|90930.1|91013.1|90940.3|90990.3|90923.8|49
1638925610000|2021-12-08 01:06:50|91006.9|90927.7|91008.6|90925.8|91010.9|90939|90989|90924.7|43
1638925620000|2021-12-08 01:07:00|91005.1|90926.5|90999|90924.8|91011.8|90940.3|90986|90924.8|50
1638925630000|2021-12-08 01:07:10|90986.2|90936.2|90994.7|90917.9|91008|90936.2|90986.2|90917.9|48
1638925640000|2021-12-08 01:07:20|90993|90919.2|90999.5|90917.7|90999.5|90921.3|90992.3|90917|16
1638925650000|2021-12-08 01:07:30|90998|90916.9|90985.6|90935.6|91002.4|90935.6|90979.7|90916.9|37
1638925660000|2021-12-08 01:07:40|90985.5|90935.5|91000|90921.8|91001.7|90936.8|90984.4|90920.2|32
1638925670000|2021-12-08 01:07:50|90999.4|90921.7|90997.8|90921.4|91001|90935.2|90984.2|90921.4|26
1638925680000|2021-12-08 01:08:00|90996.4|90921.6|91000.9|90921.8|91000.9|90935|90984.3|90921.4|28
1638925690000|2021-12-08 01:08:10|90999.3|90922.6|90999.8|90921.5|90999.8|90924.5|90994.3|90920.8|10
1638925700000|2021-12-08 01:08:20|90998.2|90923.3|91013.6|90933.7|91026.7|90965.5|90984.4|90919.7|45
1638925710000|2021-12-08 01:08:30|91006.2|90934.3|91011.6|90961.6|91023.9|90968.2|90993.7|90927.6|74
1638925720000|2021-12-08 01:08:40|91010.8|90960.8|90989.3|90939.3|91015.4|90964.9|90989.3|90931.6|66
1638925730000|2021-12-08 01:08:50|90989.7|90939.7|90989.6|90939.6|91009.9|90947.4|90988.8|90929.8|59
1638925740000|2021-12-08 01:09:00|90991.6|90941.6|90988.7|90938.7|91007.3|90943.9|90987.9|90928|50
1638925750000|2021-12-08 01:09:10|90988.9|90938.9|90999.9|90927.6|91000.5|90939.4|90988.2|90927.6|21
1638925760000|2021-12-08 01:09:20|90999.2|90927.3|90990.3|90940.3|91004.8|90940.3|90988.5|90927.3|16
1638925770000|2021-12-08 01:09:30|91006.3|90930.9|90991.3|90941.3|91008|90944.5|90989.8|90930.7|37
1638925780000|2021-12-08 01:09:40|91007.2|90931.2|91008.7|90932.2|91013.2|90934.2|91005.5|90929.3|16
1638925790000|2021-12-08 01:09:50|91009.9|90931.4|91011|90930.3|91011|90932.5|91006.5|90929.6|15
1638925800000|2021-12-08 01:10:00|91006.4|90932.3|91008.4|90930.8|91009.1|90944.7|90990.8|90930.8|29
1638925810000|2021-12-08 01:10:10|91009|90930.4|90992.5|90942.5|91011.4|90942.7|90990.9|90930.4|18
1638925820000|2021-12-08 01:10:20|91002.4|90931|91006.5|90935.8|91006.5|90948|90990.7|90931|34
1638925830000|2021-12-08 01:10:30|90995.1|90945.1|90992.6|90942.6|91009.3|90945.2|90990.5|90929.4|25
1638925840000|2021-12-08 01:10:40|91010.1|90935.8|90992.9|90942.9|91013.2|90942.9|90992.1|90931.7|13
1638925850000|2021-12-08 01:10:50|90993|90943|91010.6|90926.9|91011|90943|90991.4|90926.9|27
1638925860000|2021-12-08 01:11:00|91010.8|90927.2|91003|90927.5|91010.8|90930.9|91001.7|90927.2|33
1638925870000|2021-12-08 01:11:10|91005.6|90927.9|90992.3|90942.3|91007.9|90944|90990.5|90927.9|34
1638925880000|2021-12-08 01:11:20|90992.2|90942.2|91010.4|90933.6|91010.4|90942.8|90992.2|90932.2|20
1638925890000|2021-12-08 01:11:30|91009.3|90933.5|91005.4|90930.8|91010.9|90933.5|91004.3|90930.8|15
1638925900000|2021-12-08 01:11:40|91004.6|90931.5|90996.1|90946.1|91009.2|90946.9|90990.9|90931.4|28
1638925910000|2021-12-08 01:11:50|90995.7|90945.7|90996|90946|90996.1|90946.1|90992.9|90942.9|14
1638925920000|2021-12-08 01:12:00|90995.7|90945.7|91008.4|90937|91010.6|90947.3|90992.3|90934.7|34
1638925930000|2021-12-08 01:12:10|91011.1|90935.5|90994.4|90944.4|91013.1|90947|90992.2|90930.6|35
1638925940000|2021-12-08 01:12:20|90994.7|90944.7|90992.6|90942.6|90997.6|90947.6|90992.3|90942.3|36
1638925950000|2021-12-08 01:12:30|90992.5|90942.5|90991|90941|90996.3|90946.3|90990|90940|24
1638925960000|2021-12-08 01:12:40|90991.4|90941.4|90991.3|90941.3|90991.4|90941.4|90990|90940|7
1638925970000|2021-12-08 01:12:50|90991.7|90941.7|90988|90938|91011.6|90943.2|90988|90928.2|35
1638925980000|2021-12-08 01:13:00|90986.8|90936.8|90989|90939|91004.4|90942.1|90986.8|90927.7|27
1638925990000|2021-12-08 01:13:10|90988.7|90938.7|90991.2|90941.2|91007.1|90941.9|90987.2|90925.9|37
1638926000000|2021-12-08 01:13:20|91010|90929.5|91001.6|90928.5|91010|90940.3|90987|90922.6|39
1638926010000|2021-12-08 01:13:30|91004.4|90927.7|90989.1|90939.1|91004.4|90939.6|90985.3|90923.8|34
1638926020000|2021-12-08 01:13:40|90989.7|90939.7|90991.1|90941.1|91002.6|90943.2|90987.3|90930.1|25
1638926030000|2021-12-08 01:13:50|90990.6|90940.6|91003.8|90928.2|91004.3|90941|90989.3|90928.2|13
1638926040000|2021-12-08 01:14:00|91003.4|90927.6|91002.6|90928.8|91005|90936.2|90983.7|90923.3|38
1638926050000|2021-12-08 01:14:10|91002.3|90928.5|90998.5|90927.3|91002.3|90938.7|90984.9|90927|23
1638926060000|2021-12-08 01:14:20|91001.4|90926.6|90997.3|90923.1|91001.8|90926.6|90997.3|90920.9|23
1638926070000|2021-12-08 01:14:30|90999|90922.9|90997.5|90919.8|91001.7|90934.7|90984.7|90918.9|38
1638926080000|2021-12-08 01:14:40|91000.3|90920|91000.4|90920.1|91003.1|90922.5|90998.1|90919.2|23
1638926090000|2021-12-08 01:14:50|90997.8|90919.6|90999.6|90922.1|91000.4|90922.5|90995.9|90919.3|16
1638926100000|2021-12-08 01:15:00|91000.6|90921.2|91002.1|90922.4|91002.1|90924.2|90998.4|90920.5|18
1638926110000|2021-12-08 01:15:10|91002|90921.8|91000|90919.9|91002.8|90924.3|90996.4|90919.8|31
1638926120000|2021-12-08 01:15:20|91000.5|90920.6|91004.2|90917.5|91004.2|90922.7|90995.6|90917.5|22
1638926130000|2021-12-08 01:15:30|91001.6|90917.1|91000.1|90917.9|91001.6|90920.9|90997.1|90917.1|17
1638926140000|2021-12-08 01:15:40|91000|90917.1|90999.8|90922.5|91001.8|90922.5|90993.1|90915.7|31
1638926150000|2021-12-08 01:15:50|91002|90922.6|90997.2|90921.2|91007.2|90923.7|90997.2|90920.1|21
1638926160000|2021-12-08 01:16:00|90996.9|90921.7|90997.8|90914.5|91001|90921.8|90990.6|90909.4|40
1638926170000|2021-12-08 01:16:10|90997.6|90913.8|90993.1|90912.2|90998.5|90916.8|90990.1|90908.1|50
1638926180000|2021-12-08 01:16:20|90993.2|90912.8|90995.7|90918.4|90996.6|90918.4|90990.9|90911.7|31
1638926190000|2021-12-08 01:16:30|90996|90919.1|90997.9|90923.1|90997.9|90923.1|90994.3|90918.4|28
1638926200000|2021-12-08 01:16:40|90995.6|90920.8|90990.6|90918.5|90996.3|90920.8|90989.7|90913.2|25
1638926210000|2021-12-08 01:16:50|90991.3|90915.1|90994.2|90918.1|91003.5|90929.6|90977.6|90913|39
1638926220000|2021-12-08 01:17:00|90994|90918.5|90989.9|90910|90997.3|90928.7|90978.6|90910|52
1638926230000|2021-12-08 01:17:10|90988.7|90911.5|90996.1|90912.5|90997.8|90915|90988.1|90909.9|36
1638926240000|2021-12-08 01:17:20|90996.6|90913|90993.4|90903.7|90996.6|90925.1|90973.4|90903.7|71
1638926250000|2021-12-08 01:17:30|90995.7|90903|90994.1|90908.1|90995.7|90910.3|90986|90903|48
1638926260000|2021-12-08 01:17:40|90981.6|90911.1|90988.1|90908.8|90993.1|90911.1|90981.6|90905.4|36
1638926270000|2021-12-08 01:17:50|90988.4|90909.7|90991.2|90909.3|90991.7|90911.2|90983.8|90908.5|19
1638926280000|2021-12-08 01:18:00|90992.5|90909.1|90988.9|90909.7|90992.5|90922.9|90972.8|90909.1|37
1638926290000|2021-12-08 01:18:10|90988.8|90910.5|90990.4|90909.2|90990.4|90914.6|90985|90909.2|26
1638926300000|2021-12-08 01:18:20|90989.2|90910.3|90986.9|90913.5|90992.1|90922.6|90972.6|90907.8|39
1638926310000|2021-12-08 01:18:30|90986.8|90913.4|90994|90915.4|90994.7|90924.1|90974.1|90910.5|39
1638926320000|2021-12-08 01:18:40|90994.7|90916|90996.8|90923.2|91003|90935.5|90981.8|90916|67
1638926330000|2021-12-08 01:18:50|90997|90923.6|90995.9|90922.1|91000.5|90933.7|90983.7|90920.5|41
1638926340000|2021-12-08 01:19:00|90995|90922.5|90991.8|90921|90997.7|90924.7|90991.8|90918.4|39
1638926350000|2021-12-08 01:19:10|90992.4|90921.5|91000.8|90924.6|91004.4|90937.3|90981.6|90921.5|49
1638926360000|2021-12-08 01:19:20|90999.4|90923.9|91004.2|90926.9|91005.5|90937.6|90986.4|90919.6|50
1638926370000|2021-12-08 01:19:30|91004.7|90924.9|91007.5|90929.9|91009.6|90931.2|90999.3|90921.3|56
1638926380000|2021-12-08 01:19:40|91004.6|90930|90988.8|90938.8|91008.4|90940.4|90985.7|90923.2|39
1638926390000|2021-12-08 01:19:50|90988|90938|91002.5|90928.5|91002.5|90938|90983|90924.7|30
1638926400000|2021-12-08 01:20:00|91001.5|90929.4|90989.4|90939.4|91003.3|90940.1|90985.2|90925.5|46
1638926410000|2021-12-08 01:20:10|90989.2|90939.2|90989.9|90939.9|91000.7|90940.5|90988.3|90927.2|28
1638926420000|2021-12-08 01:20:20|90989.4|90939.4|91001.8|90927.5|91002|90939.4|90982.6|90923.9|29
1638926430000|2021-12-08 01:20:30|91000.1|90927.1|90985.1|90935.1|91000.1|90937.7|90984.4|90924.5|30
1638926440000|2021-12-08 01:20:40|90985.3|90935.3|90984|90934|90988.7|90938.7|90983.2|90933.2|28
1638926450000|2021-12-08 01:20:50|90984.1|90934.1|90987.7|90937.7|91000.3|90939.8|90983.6|90925.6|26
1638926460000|2021-12-08 01:21:00|91003.8|90930|90988.7|90938.7|91003.8|90938.7|90982.3|90921.2|24
1638926470000|2021-12-08 01:21:10|90987.9|90937.9|90988|90938|90990.1|90940.1|90985.7|90935.7|19
1638926480000|2021-12-08 01:21:20|90997.4|90926.7|90988.8|90938.8|90997.8|90938.8|90985.5|90925.9|12
1638926490000|2021-12-08 01:21:30|90998.7|90928.7|90983.9|90933.9|90998.7|90936.4|90982.9|90923.8|26
1638926500000|2021-12-08 01:21:40|90984|90934|90986.5|90936.5|90986.6|90936.6|90984|90934|19
1638926510000|2021-12-08 01:21:50|90986.1|90936.1|90986.5|90936.5|90987.6|90937.6|90985.5|90935.5|18
1638926520000|2021-12-08 01:22:00|90985.8|90935.8|90987.4|90937.4|90998.6|90938.9|90984.6|90926.1|13
1638926530000|2021-12-08 01:22:10|90995.8|90925.3|90986.4|90936.4|91000|90939.8|90982.6|90925.3|31
1638926540000|2021-12-08 01:22:20|90985.6|90935.6|90985.4|90935.4|91005.1|90940.9|90982.9|90929.5|31
1638926550000|2021-12-08 01:22:30|90984.8|90934.8|90985.7|90935.7|90985.9|90935.9|90982.4|90932.4|25
1638926560000|2021-12-08 01:22:40|90985.6|90935.6|90985.9|90935.9|90986.8|90936.8|90985.4|90935.4|18
1638926570000|2021-12-08 01:22:50|90995.6|90925.3|90985.6|90935.6|90995.6|90937.1|90984.6|90925.3|17
1638926580000|2021-12-08 01:23:00|90985.2|90935.2|90986.5|90936.5|90999.4|90939.4|90981.6|90925.6|23
1638926590000|2021-12-08 01:23:10|90985.2|90935.2|90983.1|90933.1|90999.9|90935.9|90980.5|90922.7|28
1638926600000|2021-12-08 01:23:20|90982.7|90932.7|90986.8|90936.8|90997.5|90936.8|90981.6|90926.6|13
1638926610000|2021-12-08 01:23:30|90985.9|90935.9|90987.9|90937.9|91001.7|90937.9|90984.3|90926.6|13
1638926620000|2021-12-08 01:23:40|90988|90938|90996.9|90926.4|90996.9|90938|90982.4|90924.9|25
1638926630000|2021-12-08 01:23:50|90998|90934.9|90985.1|90935.1|90998|90937.2|90982.9|90926.5|25
1638926640000|2021-12-08 01:24:00|90999.4|90928.6|91002.2|90926.8|91002.2|90938.4|90985.5|90926|15
1638926650000|2021-12-08 01:24:10|90998.7|90927.7|90988.1|90938.1|91000|90939.7|90984.7|90926.2|39
1638926660000|2021-12-08 01:24:20|90987.4|90937.4|90987.2|90937.2|90996.3|90939.4|90985.3|90925.9|20
1638926670000|2021-12-08 01:24:30|90987.5|90937.5|90990.8|90940.8|90991.3|90941.3|90987.1|90937.1|29
1638926680000|2021-12-08 01:24:40|90989.1|90939.1|90987.5|90937.5|90992|90942|90987.5|90937.5|28
1638926690000|2021-12-08 01:24:50|90987.4|90937.4|90989.3|90939.3|90993.1|90943.1|90987.3|90937.3|35
1638926700000|2021-12-08 01:25:00|90989.7|90939.7|90990.1|90940.1|90990.9|90940.9|90987|90937|23
1638926710000|2021-12-08 01:25:10|90989.9|90939.9|90989.5|90939.5|90991.1|90941.1|90989.1|90939.1|14
1638926720000|2021-12-08 01:25:20|90989.7|90939.7|90989.1|90939.1|90989.8|90939.8|90985.6|90935.6|16
1638926730000|2021-12-08 01:25:30|90988.2|90938.2|90988.8|90938.8|90989.5|90939.5|90987.2|90937.2|8
1638926740000|2021-12-08 01:25:40|90989.3|90939.3|90989.7|90939.7|90990.4|90940.4|90985.3|90935.3|38
1638926750000|2021-12-08 01:25:50|90989.5|90939.5|90988.4|90938.4|90989.8|90939.8|90985.7|90935.7|26
1638926760000|2021-12-08 01:26:00|90988.8|90938.8|90989.3|90939.3|90991.8|90941.8|90985.2|90935.2|30
1638926770000|2021-12-08 01:26:10|90989.7|90939.7|90988.5|90938.5|91001.4|90942.4|90988.4|90930.6|20
1638926780000|2021-12-08 01:26:20|90990|90940|90984.6|90934.6|90991|90941|90982.2|90932.2|43
1638926790000|2021-12-08 01:26:30|90985|90935|90984.6|90934.6|90986.7|90936.7|90982.8|90932.8|16
1638926800000|2021-12-08 01:26:40|90987.9|90937.9|90986.7|90936.7|90998|90939.3|90985|90927.3|20
1638926810000|2021-12-08 01:26:50|90986|90936|90985.3|90935.3|90987.6|90937.6|90985.1|90935.1|19
1638926820000|2021-12-08 01:27:00|90985.6|90935.6|90981.9|90931.9|90986.3|90936.3|90981.4|90931.4|24
1638926830000|2021-12-08 01:27:10|90981.8|90931.8|90980.5|90930.5|90995.8|90934.8|90979.8|90920.6|39
1638926840000|2021-12-08 01:27:20|90982.2|90932.2|90993.1|90922.8|90994.2|90933.5|90981.2|90920.9|25
1638926850000|2021-12-08 01:27:30|90981.9|90931.9|90991.1|90920.2|90993.3|90932.5|90978.4|90920.2|19
1638926860000|2021-12-08 01:27:40|90990.9|90919.6|90981.3|90931.3|90992.7|90932|90980.9|90919.6|16
1638926870000|2021-12-08 01:27:50|90981.5|90931.5|90982.8|90932.8|90994.9|90934.1|90981.1|90922.7|27
1638926880000|2021-12-08 01:28:00|90983.3|90933.3|90979|90929|90995.9|90933.5|90979|90922.2|24
1638926890000|2021-12-08 01:28:10|90979.7|90929.7|90991.9|90921.2|90992.7|90931.5|90978.4|90920.5|20
1638926900000|2021-12-08 01:28:20|90992.8|90920.3|90980.7|90930.7|90993.5|90931.2|90979.7|90919.8|17
1638926910000|2021-12-08 01:28:30|90992|90920.6|90995.1|90922.7|90995.1|90931.7|90980.7|90920.3|21
1638926920000|2021-12-08 01:28:40|90981.8|90931.8|90979.8|90929.8|90989.4|90931.8|90971.3|90910.8|73
1638926930000|2021-12-08 01:28:50|90978.1|90928.1|90977.8|90927.8|90992.1|90932.4|90974.8|90918.9|76
1638926940000|2021-12-08 01:29:00|90977.7|90927.7|90977|90927|90994|90935.3|90976.5|90921.8|62
1638926950000|2021-12-08 01:29:10|90977.5|90927.5|90981.5|90931.5|90983.1|90933.1|90977.3|90927.3|23
1638926960000|2021-12-08 01:29:20|90981.1|90931.1|90977|90927|90982.3|90932.3|90976.4|90926.4|46
1638926970000|2021-12-08 01:29:30|90980.3|90930.3|90978.7|90928.7|90981.2|90931.2|90977|90927|28
1638926980000|2021-12-08 01:29:40|90978.2|90928.2|90980.9|90930.9|90983.1|90933.1|90977.4|90927.4|25
1638926990000|2021-12-08 01:29:50|90982|90932|90984.8|90934.8|90985.5|90935.5|90979|90929|37
1638927000000|2021-12-08 01:30:00|90983.7|90933.7|90983.9|90933.9|90986.3|90936.3|90978.9|90928.9|34
1638927010000|2021-12-08 01:30:10|90983.8|90933.8|90977.6|90927.6|90984.7|90934.7|90975.9|90925.9|58
1638927020000|2021-12-08 01:30:20|90979.2|90929.2|90981.4|90931.4|90983.2|90933.2|90977.2|90927.2|49
1638927030000|2021-12-08 01:30:30|90981.3|90931.3|90983.6|90933.6|90996|90935.8|90978.4|90925.8|60
1638927040000|2021-12-08 01:30:40|90981.7|90931.7|90978.9|90928.9|90985.2|90935.2|90978.2|90928.2|27
1638927050000|2021-12-08 01:30:50|90979.3|90929.3|90981.5|90931.5|90983|90933|90978.4|90928.4|25
1638927060000|2021-12-08 01:31:00|90980.8|90930.8|90983.7|90933.7|90984|90934|90980|90930|25
1638927070000|2021-12-08 01:31:10|90983.1|90933.1|90969.9|90919.9|90986|90934.8|90968.9|90914.5|63
1638927080000|2021-12-08 01:31:20|90975.5|90925.5|90976|90926|90977.2|90927.2|90973|90923|27
1638927090000|2021-12-08 01:31:30|90975.3|90925.3|90972.4|90922.4|90977.4|90927.4|90972.4|90922.4|30
1638927100000|2021-12-08 01:31:40|90971.2|90921.2|90978.4|90928.4|90978.4|90928.4|90971.1|90921.1|43
1638927110000|2021-12-08 01:31:50|90977.7|90927.7|90977.6|90927.6|90981|90931|90975|90925|27
1638927120000|2021-12-08 01:32:00|90977.9|90927.9|90976.6|90926.6|90979.5|90929.5|90974.3|90924.3|38
1638927130000|2021-12-08 01:32:10|90976.8|90926.8|90975.5|90925.5|90978.9|90928.9|90974.6|90924.6|32
1638927140000|2021-12-08 01:32:20|90977.3|90927.3|90975.8|90925.8|90977.6|90927.6|90975|90925|22
1638927150000|2021-12-08 01:32:30|90976.4|90926.4|90975.8|90925.8|90977.4|90927.4|90973.8|90923.8|29
1638927160000|2021-12-08 01:32:40|90975.6|90925.6|90977.6|90927.6|90993.1|90930|90975.5|90916.2|17
1638927170000|2021-12-08 01:32:50|90977|90927|90975.6|90925.6|90977.8|90927.8|90975.4|90925.4|24
1638927180000|2021-12-08 01:33:00|90975.3|90925.3|90977.1|90927.1|90977.1|90927.1|90974.7|90924.7|28
1638927190000|2021-12-08 01:33:10|90977.7|90927.7|90977|90927|90978.4|90928.4|90976.3|90926.3|24
1638927200000|2021-12-08 01:33:20|90977.5|90927.5|90976.8|90926.8|90978.3|90928.3|90975.9|90925.9|24
1638927210000|2021-12-08 01:33:30|90976.9|90926.9|90975.7|90925.7|90995.5|90932.5|90974.8|90919.9|23
1638927220000|2021-12-08 01:33:40|90975.1|90925.1|90974.9|90924.9|90977.6|90927.6|90973|90923|19
1638927230000|2021-12-08 01:33:50|90975|90925|90974.2|90924.2|90976.1|90926.1|90973.6|90923.6|25
1638927240000|2021-12-08 01:34:00|90974.3|90924.3|90976.6|90926.6|90977.4|90927.4|90974.1|90924.1|30
1638927250000|2021-12-08 01:34:10|90975.8|90925.8|90974.7|90924.7|90977.6|90927.6|90974.5|90924.5|27
1638927260000|2021-12-08 01:34:20|90975.9|90925.9|90976.6|90926.6|90979.4|90929.4|90975.6|90925.6|26
1638927270000|2021-12-08 01:34:30|90977.3|90927.3|90975.3|90925.3|90987.9|90927.5|90975.3|90917.7|19
1638927280000|2021-12-08 01:34:40|90975.4|90925.4|90976.5|90926.5|90978.7|90928.7|90975.4|90925.4|21
1638927290000|2021-12-08 01:34:50|90976.3|90926.3|90979.2|90929.2|90979.2|90929.2|90974.1|90924.1|27
1638927300000|2021-12-08 01:35:00|90990.6|90919.8|90978.2|90928.2|90990.6|90930|90976.2|90919.8|25
1638927310000|2021-12-08 01:35:10|90978.5|90928.5|90975.7|90925.7|90994.9|90930.1|90969.2|90915.5|29
1638927320000|2021-12-08 01:35:20|90975.5|90925.5|90975.2|90925.2|90988.7|90927.7|90975.2|90915.8|20
1638927330000|2021-12-08 01:35:30|90976.1|90926.1|90973|90923|90976.9|90926.9|90973|90923|29
1638927340000|2021-12-08 01:35:40|90973.6|90923.6|90976|90926|90976|90926|90972.6|90922.6|25
1638927350000|2021-12-08 01:35:50|90975.3|90925.3|90976.1|90926.1|90976.9|90926.9|90974|90924|40
1638927360000|2021-12-08 01:36:00|90977.2|90927.2|90975.1|90925.1|90977.4|90927.4|90974.6|90924.6|27
1638927370000|2021-12-08 01:36:10|90974.9|90924.9|90976.8|90926.8|90977.3|90927.3|90974.4|90924.4|23
1638927380000|2021-12-08 01:36:20|90976.9|90926.9|90992.6|90914.5|90992.6|90928.1|90974.5|90914.5|34
1638927390000|2021-12-08 01:36:30|90977|90927|90976.2|90926.2|90994|90927|90974.1|90915.1|13
1638927400000|2021-12-08 01:36:40|90976.6|90926.6|90977.8|90927.8|90988.4|90927.8|90975.2|90917|19
1638927410000|2021-12-08 01:36:50|90977.7|90927.7|90977.6|90927.6|90989|90928.7|90975.6|90918.4|21
1638927420000|2021-12-08 01:37:00|90978.1|90928.1|90975.9|90925.9|90988.1|90928.4|90975.9|90917.9|14
1638927430000|2021-12-08 01:37:10|90976.8|90926.8|90987.4|90917.3|90991.5|90927.2|90973.3|90914|40
1638927440000|2021-12-08 01:37:20|90987.6|90917.5|90974.3|90924.3|90991.4|90927.8|90971.4|90915|34
1638927450000|2021-12-08 01:37:30|90975.8|90925.8|90975.3|90925.3|90976.4|90926.4|90973.6|90923.6|27
1638927460000|2021-12-08 01:37:40|90973.7|90923.7|91002.5|90931.3|91002.9|90941|90968.1|90911.9|45
1638927470000|2021-12-08 01:37:50|91002.6|90932.5|91004.1|90954.1|91010|90957|90997.1|90932.5|60
1638927480000|2021-12-08 01:38:00|91003.8|90953.8|91016.2|90942.8|91017|90960|91000.5|90938.2|65
1638927490000|2021-12-08 01:38:10|91006.7|90943.7|91014.9|90942|91019.4|90958.1|91001.1|90937.1|61
1638927500000|2021-12-08 01:38:20|91015|90941.3|91019.6|90948.6|91020.6|90958.9|91004.6|90939|62
1638927510000|2021-12-08 01:38:30|91012.3|90962.3|91009.8|90959.8|91012.3|90962.3|91007.8|90957.8|28
1638927520000|2021-12-08 01:38:40|91009.1|90959.1|91006.2|90956.2|91016.7|90960.2|91006.2|90946.3|14
1638927530000|2021-12-08 01:38:50|91006.1|90956.1|91015.8|90965.8|91021.1|90969.5|91006.1|90946.6|47
1638927540000|2021-12-08 01:39:00|91015.4|90965.4|91015.8|90965.8|91018.1|90968.1|91014.7|90964.7|29
1638927550000|2021-12-08 01:39:10|91016|90966|91016.3|90966.3|91017.4|90967.4|91015.2|90965.2|21
1638927560000|2021-12-08 01:39:20|91016.2|90966.2|91015.6|90965.6|91016.4|90966.4|91012.8|90962.8|17
1638927570000|2021-12-08 01:39:30|91014.4|90964.4|91014.3|90964.3|91018.9|90968.9|91012.7|90962.7|38
1638927580000|2021-12-08 01:39:40|91013.3|90963.3|91013.9|90963.9|91015|90965|91012.4|90962.4|31
1638927590000|2021-12-08 01:39:50|91012.7|90962.7|91019.8|90949.4|91019.8|90962.7|91008.2|90946.2|40
1638927600000|2021-12-08 01:40:00|91021.4|90950.3|91009.6|90959.6|91021.4|90963.6|91009.6|90950.3|26
1638927610000|2021-12-08 01:40:10|91009.8|90959.8|91010.6|90960.6|91020.5|90961.6|91009.4|90949|46
1638927620000|2021-12-08 01:40:20|91010.7|90960.7|91009.9|90959.9|91021.5|90960.9|91009.4|90950.2|27
1638927630000|2021-12-08 01:40:30|91010|90960|91010.2|90960.2|91011.1|90961.1|91009.2|90959.2|17
1638927640000|2021-12-08 01:40:40|91010.1|90960.1|91011.1|90961.1|91011.4|90961.4|91009.5|90959.5|28
1638927650000|2021-12-08 01:40:50|91010.2|90960.2|91011|90961|91011.6|90961.6|91009.4|90959.4|16
1638927660000|2021-12-08 01:41:00|91021.7|90951.1|91006.7|90956.7|91023.7|90961.1|91005.6|90947.7|44
1638927670000|2021-12-08 01:41:10|91006.6|90956.6|91016.8|90943.8|91019.6|90958.5|91004.4|90942.6|40
1638927680000|2021-12-08 01:41:20|91018|90943.1|91015.4|90944.1|91019.5|90955.7|91005.4|90942.9|23
1638927690000|2021-12-08 01:41:30|91016.9|90943.9|91018.6|90948.5|91018.6|90958|91006|90943.9|44
1638927700000|2021-12-08 01:41:40|91008|90958|91003.8|90953.8|91018.2|90958|91003.3|90942.5|26
1638927710000|2021-12-08 01:41:50|91003.4|90953.4|91016.3|90943.2|91017.3|90956|91003.4|90943.2|17
1638927720000|2021-12-08 01:42:00|91016.4|90943.8|91018.8|90948.5|91019.7|90958.2|91005.5|90943.2|30
1638927730000|2021-12-08 01:42:10|91009|90959|91006.2|90956.2|91018.9|90959.1|91006.2|90947.3|27
1638927740000|2021-12-08 01:42:20|91017.3|90947.1|91006.9|90956.9|91017.3|90958.2|91005|90947.1|26
1638927750000|2021-12-08 01:42:30|91007.4|90957.4|91005|90955|91008.5|90958.5|91004.5|90954.5|38
1638927760000|2021-12-08 01:42:40|91004.4|90954.4|91004|90954|91005.2|90955.2|91003.4|90953.4|30
1638927770000|2021-12-08 01:42:50|91004.5|90954.5|91005.2|90955.2|91006.4|90956.4|91002.6|90952.6|31
1638927780000|2021-12-08 01:43:00|91005|90955|91004.1|90954.1|91006.5|90956.5|91003.1|90953.1|45
1638927790000|2021-12-08 01:43:10|91004.3|90954.3|91004.5|90954.5|91005.5|90955.5|91002.5|90952.5|20
1638927800000|2021-12-08 01:43:20|91004.6|90954.6|91006.6|90956.6|91007.3|90957.3|91004.3|90954.3|29
1638927810000|2021-12-08 01:43:30|91006|90956|91004.8|90954.8|91007.8|90957.8|91004.6|90954.6|32
1638927820000|2021-12-08 01:43:40|91005.2|90955.2|91006|90956|91006.3|90956.3|91004.8|90954.8|24
1638927830000|2021-12-08 01:43:50|91005.9|90955.9|91006.5|90956.5|91007.7|90957.7|91003.3|90953.3|30
1638927840000|2021-12-08 01:44:00|91006.2|90956.2|91008|90958|91009.9|90959.9|91005.5|90955.5|40
1638927850000|2021-12-08 01:44:10|91008.2|90958.2|91008.6|90958.6|91009.8|90959.8|91006.9|90956.9|50
1638927860000|2021-12-08 01:44:20|91008.3|90958.3|91008.1|90958.1|91008.5|90958.5|91006.4|90956.4|34
1638927870000|2021-12-08 01:44:30|91008.2|90958.2|91008|90958|91008.2|90958.2|91005.6|90955.6|21
1638927880000|2021-12-08 01:44:40|91008.1|90958.1|91010.9|90960.9|91011.8|90961.8|91007.6|90957.6|23
1638927890000|2021-12-08 01:44:50|91010.3|90960.3|91003.1|90953.1|91010.4|90960.4|91002.4|90952.4|43
1638927900000|2021-12-08 01:45:00|91013.4|90942.6|91003.1|90953.1|91016.2|90954.4|91002.3|90942.1|31
1638927910000|2021-12-08 01:45:10|91003.5|90953.5|91003|90953|91004.1|90954.1|91001|90951|34
1638927920000|2021-12-08 01:45:20|91002.5|90952.5|91001.2|90951.2|91003.1|90953.1|91000.3|90950.3|34
1638927930000|2021-12-08 01:45:30|91000.4|90950.4|90998.8|90948.8|91001.2|90951.2|90997.6|90947.6|37
1638927940000|2021-12-08 01:45:40|90998.4|90948.4|90998.6|90948.6|90999.7|90949.7|90997.3|90947.3|25
1638927950000|2021-12-08 01:45:50|90998.3|90948.3|90994.7|90944.7|90998.8|90948.8|90993.8|90943.8|44
1638927960000|2021-12-08 01:46:00|90995|90945|90997.1|90947.1|91007.3|90949.7|90992.6|90937.3|43
1638927970000|2021-12-08 01:46:10|90997|90947|90993.7|90943.7|90997.4|90947.4|90993.5|90943.5|26
1638927980000|2021-12-08 01:46:20|90994.9|90944.9|90994.9|90944.9|90997.4|90947.4|90993.5|90943.5|35
1638927990000|2021-12-08 01:46:30|90995.3|90945.3|90997.4|90947.4|90998.9|90948.9|90994.9|90944.9|38
1638928000000|2021-12-08 01:46:40|90996|90946|90995.5|90945.5|90997.1|90947.1|90994.6|90944.6|24
1638928010000|2021-12-08 01:46:50|90995.7|90945.7|90995.2|90945.2|91006.1|90947|90994.4|90933.9|20
1638928020000|2021-12-08 01:47:00|90994.9|90944.9|90999|90949|90999|90949|90993.1|90943.1|36
1638928030000|2021-12-08 01:47:10|90998.9|90948.9|90995.8|90945.8|90998.9|90948.9|90994|90944|28
1638928040000|2021-12-08 01:47:20|90995.7|90945.7|90993.4|90943.4|90996.5|90946.5|90991.8|90941.8|42
1638928050000|2021-12-08 01:47:30|90992.8|90942.8|90990.8|90940.8|91001.8|90943.4|90988.9|90930.5|29
1638928060000|2021-12-08 01:47:40|90990.6|90940.6|90991.2|90941.2|90992.8|90942.8|90989.9|90939.9|43
1638928070000|2021-12-08 01:47:50|90990.5|90940.5|90995.5|90945.5|90995.9|90945.9|90988.8|90938.8|45
1638928080000|2021-12-08 01:48:00|90995.4|90945.4|90995.2|90945.2|90995.7|90945.7|90992.9|90942.9|28
1638928090000|2021-12-08 01:48:10|90993.9|90943.9|90989.7|90939.7|90993.9|90943.9|90989.3|90939.3|45
1638928100000|2021-12-08 01:48:20|90992.2|90942.2|90993.6|90943.6|90993.8|90943.8|90990.3|90940.3|23
1638928110000|2021-12-08 01:48:30|90993.5|90943.5|91005.1|90934.1|91005.1|90945|90993.5|90934.1|8
1638928120000|2021-12-08 01:48:40|90993.2|90943.2|90992.3|90942.3|90993.6|90943.6|90991.4|90941.4|15
1638928130000|2021-12-08 01:48:50|90992.4|90942.4|90995.5|90945.5|90996.9|90946.9|90991.8|90941.8|19
1638928140000|2021-12-08 01:49:00|90995.8|90945.8|90994.9|90944.9|90997.3|90947.3|90994.5|90944.5|22
1638928150000|2021-12-08 01:49:10|90995.1|90945.1|90995.6|90945.6|90997.3|90947.3|90993.5|90943.5|42
1638928160000|2021-12-08 01:49:20|90995.3|90945.3|90993.7|90943.7|90995.6|90945.6|90992.8|90942.8|30
1638928170000|2021-12-08 01:49:30|90993.6|90943.6|90992.7|90942.7|90994.8|90944.8|90992.6|90942.6|25
1638928180000|2021-12-08 01:49:40|90992.3|90942.3|90993.6|90943.6|90993.7|90943.7|90989.9|90939.9|26
1638928190000|2021-12-08 01:49:50|90994.3|90944.3|90992.2|90942.2|91004.7|90944.3|90992.2|90929.6|21
1638928200000|2021-12-08 01:50:00|90993.6|90943.6|90992.8|90942.8|90993.6|90943.6|90991.1|90941.1|31
1638928210000|2021-12-08 01:50:10|90993.2|90943.2|90993.9|90943.9|90993.9|90943.9|90992.8|90942.8|34
1638928220000|2021-12-08 01:50:20|90993.6|90943.6|90992.4|90942.4|90994.4|90944.4|90991.8|90941.8|22
1638928230000|2021-12-08 01:50:30|90993.1|90943.1|90989.5|90939.5|90993.7|90943.7|90989|90939|43
1638928240000|2021-12-08 01:50:40|90989.7|90939.7|90990.1|90940.1|90991.6|90941.6|90988.9|90938.9|26
1638928250000|2021-12-08 01:50:50|90990.5|90940.5|90990.5|90940.5|90991.1|90941.1|90989.3|90939.3|25
1638928260000|2021-12-08 01:51:00|90990.3|90940.3|90991.3|90941.3|90991.3|90941.3|90989.7|90939.7|13
1638928270000|2021-12-08 01:51:10|90990.6|90940.6|90988.7|90938.7|90990.6|90940.6|90988.2|90938.2|20
1638928280000|2021-12-08 01:51:20|90989.3|90939.3|90985.9|90935.9|90989.3|90939.3|90984.2|90934.2|30
1638928290000|2021-12-08 01:51:30|90986.2|90936.2|90983.7|90933.7|90986.2|90936.2|90983.3|90933.3|17
1638928300000|2021-12-08 01:51:40|90984.2|90934.2|90984.8|90934.8|90986.2|90936.2|90984.1|90934.1|31
1638928310000|2021-12-08 01:51:50|90985.2|90935.2|90985.8|90935.8|90987.7|90937.7|90984.5|90934.5|26
1638928320000|2021-12-08 01:52:00|90985.6|90935.6|90983.3|90933.3|90986.2|90936.2|90983|90933|36
1638928330000|2021-12-08 01:52:10|90983.2|90933.2|90975|90925|90996.5|90935.6|90972|90912.7|41
1638928340000|2021-12-08 01:52:20|90988.5|90917.8|90976|90926|90991.4|90929.3|90973.5|90915.8|35
1638928350000|2021-12-08 01:52:30|90975.7|90925.7|90989.7|90914.2|90989.9|90926.3|90975.2|90914.2|25
1638928360000|2021-12-08 01:52:40|90986.7|90914.6|90982.6|90932.6|90993.9|90932.6|90974.8|90914.6|28
1638928370000|2021-12-08 01:52:50|90992.3|90921.9|90992.6|90921.3|90995.5|90934|90980.4|90920.5|33
1638928380000|2021-12-08 01:53:00|90993|90921.2|90990.5|90917.1|90994|90930.4|90979.4|90917.1|33
1638928390000|2021-12-08 01:53:10|90989.9|90917.4|90988.9|90918.8|90991.7|90929.2|90976.5|90917|27
1638928400000|2021-12-08 01:53:20|90976.1|90926.1|90980.4|90930.4|90994.4|90933.3|90976.1|90919.5|37
1638928410000|2021-12-08 01:53:30|90979.8|90929.8|90979.5|90929.5|90991.4|90931|90979.3|90919.3|22
1638928420000|2021-12-08 01:53:40|90979.3|90929.3|90989.7|90919|90990.8|90931.5|90978.5|90918.7|22
1638928430000|2021-12-08 01:53:50|90989.8|90919.2|90990.9|90920|90994.1|90929.4|90979.1|90918.3|17
1638928440000|2021-12-08 01:54:00|90992.5|90919.8|90993.4|90921|90995.5|90932|90979.3|90919.7|25
1638928450000|2021-12-08 01:54:10|90994.8|90921.9|90990.4|90919.9|90994.8|90932.5|90979.5|90918.8|31
1638928460000|2021-12-08 01:54:20|90980.7|90930.7|90992.3|90919.6|90992.3|90931.8|90979.6|90919.2|23
1638928470000|2021-12-08 01:54:30|90991.8|90920|90990.6|90919.8|90991.8|90930.1|90978.9|90917.4|17
1638928480000|2021-12-08 01:54:40|90978.4|90928.4|90977.2|90927.2|90979|90929|90975.9|90925.9|52
1638928490000|2021-12-08 01:54:50|90977.5|90927.5|90976.7|90926.7|90987.6|90928.1|90975.3|90915.5|40
1638928500000|2021-12-08 01:55:00|90976.8|90926.8|90972.7|90922.7|90989.1|90927.2|90972.7|90914.3|34
1638928510000|2021-12-08 01:55:10|90973.1|90923.1|90984.2|90914.2|90984.9|90925.2|90972|90911.9|28
1638928520000|2021-12-08 01:55:20|90984.1|90914.1|90985.7|90914.4|90986.7|90925.4|90972.3|90912.2|34
1638928530000|2021-12-08 01:55:30|90985.9|90924.1|90976.7|90926.7|90988.5|90927.2|90974.1|90915.1|41
1638928540000|2021-12-08 01:55:40|90987.6|90917.3|90976.5|90926.5|90987.6|90928.4|90975.5|90915.1|36
1638928550000|2021-12-08 01:55:50|90977|90927|90976.2|90926.2|90988.8|90927.5|90975.5|90914.8|19
1638928560000|2021-12-08 01:56:00|90976.4|90926.4|90976.7|90926.7|90987.4|90926.8|90974.8|90915|31
1638928570000|2021-12-08 01:56:10|90977.1|90927.1|90975|90925|90989.6|90927.1|90975|90916.1|26
1638928580000|2021-12-08 01:56:20|90975.2|90925.2|90976.6|90926.6|90988.6|90927.4|90975.1|90915.6|47
1638928590000|2021-12-08 01:56:30|90976.5|90926.5|90975.4|90925.4|90987.6|90926.8|90974.2|90915.5|45
1638928600000|2021-12-08 01:56:40|90987.2|90915.7|90976.1|90926.1|90987.2|90926.5|90974.4|90915|26
1638928610000|2021-12-08 01:56:50|90975.7|90925.7|90975.5|90925.5|90977.4|90927.4|90975|90925|25
1638928620000|2021-12-08 01:57:00|90975.1|90925.1|90975.5|90925.5|90978|90928|90974.9|90924.9|32
1638928630000|2021-12-08 01:57:10|90974.3|90924.3|90977.3|90927.3|90977.5|90927.5|90974.3|90924.3|43
1638928640000|2021-12-08 01:57:20|90976.7|90926.7|90979.8|90929.8|90993.6|90930.7|90976.3|90919.8|35
1638928650000|2021-12-08 01:57:30|90979.7|90929.7|90979.2|90929.2|90982.5|90932.5|90978.7|90928.7|30
1638928660000|2021-12-08 01:57:40|90982.5|90932.5|90983.1|90933.1|90993.9|90933.3|90979.2|90922.1|23
1638928670000|2021-12-08 01:57:50|90983.2|90933.2|90983.1|90933.1|90993|90934|90981.3|90921.8|31
1638928680000|2021-12-08 01:58:00|90983.3|90933.3|90982.7|90932.7|90992.7|90933.5|90979.5|90922.5|39
1638928690000|2021-12-08 01:58:10|90981.2|90931.2|90981|90931|90995.6|90934|90980.5|90923.4|27
1638928700000|2021-12-08 01:58:20|90981.2|90931.2|90981.1|90931.1|90994.1|90934.7|90981.1|90923|30
1638928710000|2021-12-08 01:58:30|90990.9|90920.8|90984.2|90934.2|90991.7|90939.3|90980.7|90920.7|38
1638928720000|2021-12-08 01:58:40|90984.5|90934.5|90983.5|90933.5|90984.5|90934.5|90980.8|90930.8|32
1638928730000|2021-12-08 01:58:50|90983.4|90933.4|90984.1|90934.1|90985|90935|90980.9|90930.9|36
1638928740000|2021-12-08 01:59:00|90983.9|90933.9|90983.7|90933.7|90997.4|90934.5|90982.9|90925.8|36
1638928750000|2021-12-08 01:59:10|90983.3|90933.3|90984|90934|90985.6|90935.6|90982.4|90932.4|27
1638928760000|2021-12-08 01:59:20|90983|90933|90986.7|90936.7|90987.9|90937.9|90982.3|90932.3|24
1638928770000|2021-12-08 01:59:30|90986.4|90936.4|90985.3|90935.3|90988.5|90938.5|90982.6|90932.6|42
1638928780000|2021-12-08 01:59:40|90985.7|90935.7|90986.6|90936.6|90989.1|90939.1|90985.1|90935.1|38
1638928790000|2021-12-08 01:59:50|90986.5|90936.5|90987.4|90937.4|90999.6|90939.4|90986.5|90928.7|24
1638928800000|2021-12-08 02:00:00|90986.7|90936.7|90985.6|90935.6|91000.1|90939.6|90982|90929.7|50
1638928810000|2021-12-08 02:00:10|90985.8|90935.8|90982.3|90932.3|90988|90938|90982.3|90932.3|40
1638928820000|2021-12-08 02:00:20|90982.4|90932.4|90986.6|90936.6|90987|90937|90982.2|90932.2|31
1638928830000|2021-12-08 02:00:30|90986.5|90936.5|90984.4|90934.4|90986.8|90936.8|90983.4|90933.4|34
1638928840000|2021-12-08 02:00:40|90984.6|90934.6|90980|90930|90992.5|90934.6|90976.6|90917.1|40
1638928850000|2021-12-08 02:00:50|90980.1|90930.1|90991.2|90921|90992.5|90931.2|90975.4|90920.5|29
1638928860000|2021-12-08 02:01:00|90981.5|90931.5|90978.4|90928.4|90990.9|90931.5|90976.7|90919.6|46
1638928870000|2021-12-08 02:01:10|90978.2|90928.2|90976.5|90926.5|90978.7|90928.7|90975|90925|34
1638928880000|2021-12-08 02:01:20|90976|90926|90977.8|90927.8|90987.9|90927.8|90975.2|90917.6|37
1638928890000|2021-12-08 02:01:30|90977.6|90927.6|90977|90927|90988.2|90928.2|90976.6|90916.3|37
1638928900000|2021-12-08 02:01:40|90976|90926|90989.3|90919.1|90990.5|90929.1|90975.9|90918.2|30
1638928910000|2021-12-08 02:01:50|90979|90929|90989|90918.8|90990.8|90929|90976.8|90918.2|22
1638928920000|2021-12-08 02:02:00|90978.5|90918.3|90977.4|90927.4|90978.8|90928.8|90976.6|90918.3|31
1638928930000|2021-12-08 02:02:10|90977.2|90927.2|90976.9|90926.9|90988.4|90927.8|90975.6|90917.7|27
1638928940000|2021-12-08 02:02:20|90975.6|90925.6|90988.4|90918|90988.4|90928.1|90975.5|90917.6|18
1638928950000|2021-12-08 02:02:30|90988.6|90917.6|90983.7|90933.7|90997.2|90935.1|90975.5|90917.3|36
1638928960000|2021-12-08 02:02:40|90983.1|90933.1|90990.6|90919.1|90997.4|90934.8|90977.9|90919.1|39
1638928970000|2021-12-08 02:02:50|90992.1|90919|90987.9|90917.7|90992.1|90928.1|90977.8|90917|23
1638928980000|2021-12-08 02:03:00|90989.5|90918|90978.6|90928.6|90990.2|90929.3|90976.5|90917.7|19
1638928990000|2021-12-08 02:03:10|90978.3|90928.3|90973.8|90923.8|90989.2|90929.2|90973.8|90914.2|26
1638929000000|2021-12-08 02:03:20|90986.5|90916|90976.9|90926.9|90993|90927.3|90974.7|90916|25
1638929010000|2021-12-08 02:03:30|90975.3|90925.3|90976.3|90926.3|90989.1|90927.4|90974.1|90916.2|19
1638929020000|2021-12-08 02:03:40|90987.1|90916.5|90986.4|90914.9|90987.1|90926.1|90975.8|90914.9|11
1638929030000|2021-12-08 02:03:50|90991.8|90916.4|90975.4|90925.4|90991.8|90927.6|90975.2|90916.4|18
1638929040000|2021-12-08 02:04:00|90974.3|90924.3|90976.4|90926.4|90987.3|90927.1|90973.4|90916.6|29
1638929050000|2021-12-08 02:04:10|90976.3|90926.3|90988.7|90918.5|90991.4|90929.2|90972.1|90918.5|23
1638929060000|2021-12-08 02:04:20|90977.2|90927.2|90976.7|90926.7|90977.8|90927.8|90974.8|90924.8|31
1638929070000|2021-12-08 02:04:30|90987.7|90916.7|90988.1|90916.7|90988.1|90927|90975.3|90915.7|15
1638929080000|2021-12-08 02:04:40|90988.4|90917.1|90976.9|90926.9|90990.2|90927.7|90975|90915.8|21
1638929090000|2021-12-08 02:04:50|90976.8|90926.8|90972.7|90922.7|90987.8|90927.4|90972|90916.3|31
1638929100000|2021-12-08 02:05:00|90972.8|90922.8|90972.9|90922.9|90987.2|90924.7|90970.7|90911.6|44
1638929110000|2021-12-08 02:05:10|90973|90923|90968|90918|90984.4|90923|90966.5|90906.6|43
1638929120000|2021-12-08 02:05:20|90983.9|90908.1|90981.8|90908.3|90983.9|90920.1|90967.6|90908|34
1638929130000|2021-12-08 02:05:30|90981|90908.6|90968.8|90918.8|90981|90919.1|90967.4|90908.1|22
1638929140000|2021-12-08 02:05:40|90968.4|90918.4|90980.6|90909.9|90981.4|90919.8|90968.2|90908.3|21
1638929150000|2021-12-08 02:05:50|90980.5|90909.5|90984.6|90909.3|90984.6|90920.3|90968.5|90907.9|27
1638929160000|2021-12-08 02:06:00|90970|90920|90981.9|90909.6|90984.2|90920|90968|90908.5|28
1638929170000|2021-12-08 02:06:10|90981.7|90909.8|90979.8|90909.2|90981.7|90921.4|90969.9|90908.6|35
1638929180000|2021-12-08 02:06:20|90979.9|90909.3|90981|90909.6|90981.8|90918.4|90967.8|90906.9|24
1638929190000|2021-12-08 02:06:30|90980.3|90909.1|90970.4|90920.4|90981.8|90920.4|90970.4|90908.7|34
1638929200000|2021-12-08 02:06:40|90970.6|90920.6|90984.5|90911.3|90984.5|90922.3|90968.4|90910|29
1638929210000|2021-12-08 02:06:50|90985.8|90911.2|90969.8|90919.8|90986|90921.2|90968.9|90908.4|12
1638929220000|2021-12-08 02:07:00|90970.1|90920.1|90982.5|90907|90984.6|90920.5|90965.4|90905.2|32
1638929230000|2021-12-08 02:07:10|90966.4|90916.4|90978.8|90904|90981.4|90918.3|90966.4|90903.5|27
1638929240000|2021-12-08 02:07:20|90979|90904.1|90977.8|90906.1|90979.4|90916.3|90966.3|90903.9|36
1638929250000|2021-12-08 02:07:30|90977.7|90906.5|90977.6|90905.9|90979.4|90906.7|90976.7|90905.2|29
1638929260000|2021-12-08 02:07:40|90978.8|90906.4|90978|90906.4|90980.3|90916.6|90965.8|90906|24
1638929270000|2021-12-08 02:07:50|90980.3|90906|90976.6|90906|90981.7|90908|90976.6|90905.1|15
1638929280000|2021-12-08 02:08:00|90966.6|90916.6|90967.6|90917.6|90981|90918|90961.5|90904.9|37
1638929290000|2021-12-08 02:08:10|90966.3|90916.3|90965.7|90915.7|90967.8|90917.8|90961.8|90911.8|42
1638929300000|2021-12-08 02:08:20|90964.9|90914.9|90968|90918|90981.6|90918.9|90964.9|90909.1|33
1638929310000|2021-12-08 02:08:30|90967.6|90917.6|90966.1|90916.1|90980.6|90920|90964.5|90905.6|39
1638929320000|2021-12-08 02:08:40|90965.9|90915.9|90967.3|90917.3|90967.3|90917.3|90965.6|90915.6|16
1638929330000|2021-12-08 02:08:50|90967.5|90917.5|90967.3|90917.3|90980.6|90917.8|90964.8|90908.3|30
1638929340000|2021-12-08 02:09:00|90964.2|90914.2|90977.9|90904.8|90979.7|90917.2|90961.2|90904.8|30
1638929350000|2021-12-08 02:09:10|90964.4|90914.4|90961.4|90911.4|90975.1|90914.4|90959.7|90901.8|33
1638929360000|2021-12-08 02:09:20|90960.8|90910.8|90974.3|90902.9|90975.2|90911.4|90960.1|90902.6|17
1638929370000|2021-12-08 02:09:30|90963.8|90913.8|90975|90903.2|90978|90914.6|90959.9|90903.1|18
1638929380000|2021-12-08 02:09:40|90974.5|90901.9|90969.1|90896.9|90976.9|90912.2|90952.8|90893.9|38
1638929390000|2021-12-08 02:09:50|90969|90896.8|90970.1|90897|90971.2|90907.2|90953.5|90895.4|34
1638929400000|2021-12-08 02:10:00|90968.9|90897.1|90971.2|90897.4|90972.6|90907.1|90954.9|90896.3|38
1638929410000|2021-12-08 02:10:10|90971.5|90895.9|90957.8|90907.8|90971.9|90907.8|90956|90895.9|26
1638929420000|2021-12-08 02:10:20|90957.7|90907.7|90969.3|90897.5|90972.9|90907.9|90956.6|90896|32
1638929430000|2021-12-08 02:10:30|90969.4|90897.6|90956|90906|90971.5|90907.1|90954.7|90896.8|31
1638929440000|2021-12-08 02:10:40|90956.6|90906.6|90956|90906|90969.8|90908.3|90955.7|90899.3|20
1638929450000|2021-12-08 02:10:50|90956.2|90906.2|90959.1|90909.1|90971.7|90909.9|90955.8|90899.2|29
1638929460000|2021-12-08 02:11:00|90957.6|90907.6|90956.1|90906.1|90972|90909.3|90956.1|90898.8|28
1638929470000|2021-12-08 02:11:10|90956.3|90906.3|90956.3|90906.3|90972.6|90907.6|90955.2|90899.8|26
1638929480000|2021-12-08 02:11:20|90956|90906|90971.1|90897.9|90975.7|90910.2|90953.6|90897.8|32
1638929490000|2021-12-08 02:11:30|90970.2|90897.8|90956.2|90906.2|90971|90907.4|90954.4|90895.4|34
1638929500000|2021-12-08 02:11:40|90955.1|90905.1|90967.6|90896.9|90969.5|90906.4|90951.9|90895.7|22
1638929510000|2021-12-08 02:11:50|90957.6|90897|90970.6|90899|90971.2|90908.7|90955.4|90897|17
1638929520000|2021-12-08 02:12:00|90957.4|90907.4|90977.9|90900.3|90977.9|90912.7|90955.6|90899.7|30
1638929530000|2021-12-08 02:12:10|90979.3|90900.8|90959.7|90909.7|90979.3|90911.2|90959.7|90900.8|10
1638929540000|2021-12-08 02:12:20|90960.1|90910.1|90962.1|90912.1|90977.1|90916|90960.1|90900.4|44
1638929550000|2021-12-08 02:12:30|90962.5|90912.5|90963.3|90913.3|90977.2|90913.3|90961.8|90902|22
1638929560000|2021-12-08 02:12:40|90962|90912|90962|90912|90974.1|90912.7|90961.2|90902.1|14
1638929570000|2021-12-08 02:12:50|90961.6|90911.6|90964.4|90914.4|90964.4|90914.4|90961.4|90911.4|17
1638929580000|2021-12-08 02:13:00|90974.1|90902|90964.3|90914.3|90978.4|90916.6|90960.5|90902|33
1638929590000|2021-12-08 02:13:10|90963.5|90913.5|90976.6|90904.6|90976.9|90915|90961.2|90904.5|32
1638929600000|2021-12-08 02:13:20|90976.8|90915.1|90960.3|90910.3|90976.8|90915.3|90960|90903.7|31
1638929610000|2021-12-08 02:13:30|90960.1|90910.1|90974.1|90902.9|90977.2|90913.9|90960.1|90902.9|10
1638929620000|2021-12-08 02:13:40|90962.5|90912.5|90975.2|90904.7|90975.2|90914|90960.2|90904.7|21
1638929630000|2021-12-08 02:13:50|90978.8|90904.3|90960.8|90910.8|90980|90913.7|90959.5|90902.9|17
1638929640000|2021-12-08 02:14:00|90959.5|90909.5|90976|90905.9|90978.7|90916.1|90959.4|90903.9|33
1638929650000|2021-12-08 02:14:10|90976.1|90906|90967.1|90917.1|90979.8|90918|90964.1|90905.8|37
1638929660000|2021-12-08 02:14:20|90967|90917|90966.3|90916.3|90980.7|90917.7|90966.3|90906.9|19
1638929670000|2021-12-08 02:14:30|90965.8|90915.8|90970.4|90899.2|90971.6|90915.8|90959.4|90898.4|33
1638929680000|2021-12-08 02:14:40|90959.1|90909.1|90961.3|90911.3|90973.1|90911.3|90959.1|90898.1|33
1638929690000|2021-12-08 02:14:50|90959.1|90909.1|90966.6|90895|90972.8|90912.1|90959.1|90894.5|25
1638929700000|2021-12-08 02:15:00|90967.5|90894|90971.5|90897|90975.4|90908.7|90957.2|90878.8|34
1638929710000|2021-12-08 02:15:10|90972.2|90897.8|90953.4|90903.4|90972.6|90906.1|90953.4|90892|31
1638929720000|2021-12-08 02:15:20|90954.1|90904.1|90965.8|90894.8|90965.8|90905.1|90952.4|90894.8|27
1638929730000|2021-12-08 02:15:30|90951.6|90901.6|90962.5|90891.1|90970.9|90901.8|90948.7|90886.7|37
1638929740000|2021-12-08 02:15:40|90953|90903|90959.8|90885.5|90969.2|90903|90950.8|90881.4|38
1638929750000|2021-12-08 02:15:50|90961.4|90885.6|90963.3|90887|90965.5|90887.3|90959.3|90883.1|18
1638929760000|2021-12-08 02:16:00|90967.6|90889.8|90963.5|90889.1|90967.6|90889.8|90956.8|90884|42
1638929770000|2021-12-08 02:16:10|90962.6|90888.9|90959.3|90879|90968.7|90889.2|90957.2|90876|40
1638929780000|2021-12-08 02:16:20|90961.7|90876.6|90963.1|90889|90970|90889|90961.4|90873.7|24
1638929790000|2021-12-08 02:16:30|90963.6|90888.4|90963.9|90880.9|90963.9|90888.4|90959.9|90876.3|40
1638929800000|2021-12-08 02:16:40|90962.5|90882|90960.1|90876.4|90964|90885|90959.1|90875.2|39
1638929810000|2021-12-08 02:16:50|90961.5|90878.7|90962.5|90886.1|90966.5|90886.3|90961.2|90873.4|33
1638929820000|2021-12-08 02:17:00|90960.3|90885.6|90961.1|90885.1|90963.8|90886.7|90959.8|90876.6|45
1638929830000|2021-12-08 02:17:10|90961.5|90885.4|90965|90891.8|90970.5|90891.9|90959.9|90878.6|38
1638929840000|2021-12-08 02:17:20|90964.9|90891.6|90963.5|90880.2|90966.7|90891.7|90959.9|90879.7|46
1638929850000|2021-12-08 02:17:30|90964.1|90885.3|90963.3|90885.9|90965.5|90888.9|90961.7|90876.5|45
1638929860000|2021-12-08 02:17:40|90963.4|90886|90964.7|90884.6|90966.3|90886|90962|90878|39
1638929870000|2021-12-08 02:17:50|90964.5|90881.4|90962.8|90885.3|90967|90887.7|90957.2|90875.4|49
1638929880000|2021-12-08 02:18:00|90962.7|90885.2|90965|90879.8|90966.1|90885.8|90961.1|90875.4|30
1638929890000|2021-12-08 02:18:10|90965.8|90880.8|90963.2|90874.7|90968.2|90882.4|90958.6|90871.7|47
1638929900000|2021-12-08 02:18:20|90962.9|90876.5|90954.9|90876.5|90964.7|90879.9|90954.3|90871.3|35
1638929910000|2021-12-08 02:18:30|90952.4|90878.7|90962.1|90876.6|90962.1|90884.7|90952.4|90870.5|28
1638929920000|2021-12-08 02:18:40|90962.3|90876.8|90958.4|90881.6|90965|90886.5|90956.5|90875.3|33
1638929930000|2021-12-08 02:18:50|90958.1|90881.5|90959.8|90887|90961.3|90888.1|90958.1|90881.5|37
1638929940000|2021-12-08 02:19:00|90958.6|90887.2|90954|90878.7|90962.2|90887.2|90949.6|90866|39
1638929950000|2021-12-08 02:19:10|90953|90877.1|90950.9|90869.5|90959.2|90886.9|90935.8|90867.8|54
1638929960000|2021-12-08 02:19:20|90951.9|90868.3|90951.1|90872.7|90953.8|90874|90949.1|90868|48
1638929970000|2021-12-08 02:19:30|90950.9|90872.5|90952.3|90872.2|90953.4|90873.1|90949.1|90871.2|31
1638929980000|2021-12-08 02:19:40|90953.6|90871.5|90953.2|90872.7|90953.8|90873.6|90950.2|90870.3|26
1638929990000|2021-12-08 02:19:50|90953.5|90873.8|90952.9|90870.1|90953.5|90873.8|90947.7|90867.6|30
1638930000000|2021-12-08 02:20:00|90952.7|90869.9|90947.2|90865.3|90952.7|90871.4|90945.6|90859.9|30
1638930010000|2021-12-08 02:20:10|90947.3|90865.8|90954.5|90870.2|90954.5|90871.2|90943.4|90861.3|33
1638930020000|2021-12-08 02:20:20|90955.4|90869.9|90950|90870.9|90955.4|90871.3|90948.2|90869.5|35
1638930030000|2021-12-08 02:20:30|90950.1|90871|90946.5|90867.6|90951.6|90871.8|90944.8|90867.6|29
1638930040000|2021-12-08 02:20:40|90947.9|90868|90948.9|90869.8|90949.2|90870.7|90946.2|90868|33
1638930050000|2021-12-08 02:20:50|90949|90869.9|90946.8|90866|90952.5|90880.6|90930.1|90865.4|23
1638930060000|2021-12-08 02:21:00|90946.7|90865.9|90952.5|90867.3|90952.5|90869.1|90946.7|90865.9|28
1638930070000|2021-12-08 02:21:10|90952.1|90871.6|90945.6|90868.9|90952.9|90872.3|90939.7|90865.1|23
1638930080000|2021-12-08 02:21:20|90953.1|90871.3|90949.8|90871.8|90953.1|90872.5|90944.7|90869|22
1638930090000|2021-12-08 02:21:30|90949.4|90873|90950.4|90871.4|90953|90873.5|90947.6|90870.4|18
1638930100000|2021-12-08 02:21:40|90949.5|90871.3|90949.1|90867.9|90949.5|90872.3|90944.4|90864.1|31
1638930110000|2021-12-08 02:21:50|90947.9|90868.2|90943.6|90868|90950.2|90868.8|90940.1|90862.1|32
1638930120000|2021-12-08 02:22:00|90943.8|90867.8|90939.5|90857.5|90949.3|90869.2|90938.2|90857.5|38
1638930130000|2021-12-08 02:22:10|90939.2|90857.6|90941|90860.3|90941|90860.7|90937.4|90852.3|39
1638930140000|2021-12-08 02:22:20|90941.3|90860|90942.3|90861.6|90942.3|90863.4|90939.3|90858.2|32
1638930150000|2021-12-08 02:22:30|90943|90861.4|90939.9|90860.5|90943.7|90863|90936.5|90853.8|33
1638930160000|2021-12-08 02:22:40|90939.8|90860.1|90941.2|90862.1|90942.2|90862.8|90936.7|90860.1|26
1638930170000|2021-12-08 02:22:50|90940.7|90859.8|90941.5|90858.8|90941.5|90861.7|90936.9|90858|26
1638930180000|2021-12-08 02:23:00|90942.7|90859.4|90939.6|90861.7|90943|90863|90936.8|90850.9|40
1638930190000|2021-12-08 02:23:10|90940.1|90861.6|90939.1|90861|90940.1|90861.9|90933|90857.7|30
1638930200000|2021-12-08 02:23:20|90938.8|90862.1|90943.7|90864.3|90944.9|90866|90933.6|90859.6|34
1638930210000|2021-12-08 02:23:30|90945.5|90863.9|90943|90865.9|90946.5|90866.7|90942.6|90862.4|21
1638930220000|2021-12-08 02:23:40|90942.8|90866.6|90941.5|90865.4|90945.1|90866.6|90941|90863.5|12
1638930230000|2021-12-08 02:23:50|90941.9|90864.7|90942.3|90866.3|90945.8|90878.8|90928.8|90849.4|34
1638930240000|2021-12-08 02:24:00|90945.1|90866.1|90947.5|90864.2|90947.9|90867.5|90941.3|90863.9|29
1638930250000|2021-12-08 02:24:10|90948.8|90862.5|90944.7|90865.5|90950.3|90867.6|90942.9|90862.5|29
1638930260000|2021-12-08 02:24:20|90940.4|90866.3|90943.4|90862.6|90943.5|90866.3|90933.3|90860.4|41
1638930270000|2021-12-08 02:24:30|90943.5|90862.8|90946|90863.6|90946|90864.9|90942.4|90861.4|24
1638930280000|2021-12-08 02:24:40|90942.8|90860.6|90945.7|90865.3|90947.4|90865.7|90942|90860.6|22
1638930290000|2021-12-08 02:24:50|90945.8|90865.5|90944.6|90873.2|90955.4|90876.8|90942|90865.5|31
1638930300000|2021-12-08 02:25:00|90947.6|90873.6|90951.6|90862.5|90951.6|90881.2|90931.2|90854.7|15
1638930310000|2021-12-08 02:25:10|90947|90865.2|90943.4|90865.8|90950.9|90871.1|90941.8|90857.9|27
1638930320000|2021-12-08 02:25:20|90943.5|90865.9|90946.5|90868.2|90951.1|90869.8|90943|90865.9|31
1638930330000|2021-12-08 02:25:30|90946.4|90868|90949.6|90845.6|90949.6|90868.8|90933.1|90844.1|29
1638930340000|2021-12-08 02:25:40|90946.5|90842.5|90941|90858.4|90946.5|90858.4|90933.6|90841.2|18
1638930350000|2021-12-08 02:25:50|90942.3|90858.2|90942.5|90852.1|90942.5|90860.8|90935.6|90850.2|32
1638930360000|2021-12-08 02:26:00|90942.2|90852|90941.4|90852.1|90943|90860.2|90935.3|90847.4|29
1638930370000|2021-12-08 02:26:10|90947.9|90854.2|90934.2|90851.5|90947.9|90860.3|90930.6|90848.9|35
1638930380000|2021-12-08 02:26:20|90933.4|90849.7|90941.7|90850.1|90941.7|90859.8|90932.9|90847.6|37
1638930390000|2021-12-08 02:26:30|90940.5|90849.6|90940.7|90861.9|90942.2|90862|90936.2|90849.6|23
1638930400000|2021-12-08 02:26:40|90940.4|90862|90941.4|90862.3|90946|90862.7|90940.3|90861|12
1638930410000|2021-12-08 02:26:50|90935.6|90856.9|90942|90858.3|90942|90858.6|90935.6|90850.7|25
1638930420000|2021-12-08 02:27:00|90941.8|90859.3|90944.8|90862.6|90944.8|90864.1|90939.5|90850.6|20
1638930430000|2021-12-08 02:27:10|90941.9|90856.9|90940.6|90862.8|90945.9|90863.7|90940|90851.4|19
1638930440000|2021-12-08 02:27:20|90937|90858.1|90946.9|90847.7|90946.9|90860.4|90936.9|90847|20
1638930450000|2021-12-08 02:27:30|90947.4|90861.1|90941.6|90862.5|90947.4|90863.5|90938.1|90859.9|15
1638930460000|2021-12-08 02:27:40|90940.8|90862.9|90940.6|90858.8|90940.8|90862.9|90936.1|90856.7|21
1638930470000|2021-12-08 02:27:50|90939.2|90863.3|90945.8|90861.5|90945.8|90864.3|90939.1|90861.5|25
1638930480000|2021-12-08 02:28:00|90946.4|90861.4|90935.6|90855.5|90946.4|90861.4|90931.7|90847|21
1638930490000|2021-12-08 02:28:10|90938.7|90848.1|90932.8|90849.3|90940.3|90858.3|90931.5|90844.2|25
1638930500000|2021-12-08 02:28:20|90936.1|90848.3|90922.9|90836.5|90936.1|90850.1|90917.3|90831.1|33
1638930510000|2021-12-08 02:28:30|90921.2|90838.9|90925.2|90840.2|90927.2|90845.7|90921.2|90833.8|42
1638930520000|2021-12-08 02:28:40|90926.1|90840.1|90927.4|90839.6|90927.7|90846.7|90923.8|90837.7|35
1638930530000|2021-12-08 02:28:50|90926.8|90839|90926.7|90839|90931|90841.9|90925.8|90838.3|40
1638930540000|2021-12-08 02:29:00|90926.6|90838|90925.7|90839.6|90928.8|90843.8|90924|90837.9|36
1638930550000|2021-12-08 02:29:10|90926.6|90839.8|90926.6|90846.1|90929.4|90848.4|90921.3|90839.8|18
1638930560000|2021-12-08 02:29:20|90928.2|90845.6|90930.2|90847.3|90930.6|90848.4|90925.2|90845.6|18
1638930570000|2021-12-08 02:29:30|90934.7|90848.7|90928.9|90849.7|90934.7|90851.2|90924.6|90841.7|18
1638930580000|2021-12-08 02:29:40|90931.2|90848.4|90928.4|90840.4|90931.3|90849.7|90927.3|90840.4|29
1638930590000|2021-12-08 02:29:50|90928.1|90840.6|90929.5|90849.7|90933.1|90850.3|90924.5|90835.7|24
1638930600000|2021-12-08 02:30:00|90929.4|90849.5|90934.9|90852.9|90941.3|90857.2|90926.3|90842|44
1638930610000|2021-12-08 02:30:10|90935|90853|90937.6|90853.5|90939.5|90854.2|90931.8|90844.9|34
1638930620000|2021-12-08 02:30:20|90937.9|90853.7|90936.5|90854|90940.1|90854.5|90936.1|90846.8|30
1638930630000|2021-12-08 02:30:30|90938.3|90852.8|90930.8|90849.7|90939.5|90855.1|90930.7|90845.8|33
1638930640000|2021-12-08 02:30:40|90931.3|90850.7|90935.9|90854.2|90937.9|90855.9|90928.7|90845.4|35
1638930650000|2021-12-08 02:30:50|90936|90854.3|90938.4|90854.3|90941.7|90855.7|90931.2|90845|27
1638930660000|2021-12-08 02:31:00|90939.9|90853.7|90931.8|90852.8|90939.9|90857.4|90929.1|90844.8|34
1638930670000|2021-12-08 02:31:10|90933|90852.1|90934|90853|90936.2|90853.1|90930.7|90851.7|17
1638930680000|2021-12-08 02:31:20|90935.5|90852.5|90932.1|90840.7|90935.5|90853.2|90926.7|90840.7|26
1638930690000|2021-12-08 02:31:30|90931.5|90840.6|90929.9|90850.5|90937.4|90850.6|90928.1|90838.2|20
1638930700000|2021-12-08 02:31:40|90928.2|90850.2|90934.4|90852.4|90937.1|90853.5|90927.7|90848.2|16
1638930710000|2021-12-08 02:31:50|90934.8|90852.2|90924.2|90852.9|90936.7|90855.7|90924.2|90840.1|35
1638930720000|2021-12-08 02:32:00|90930|90843.5|90927.4|90849.5|90936.4|90853.4|90926.4|90842.5|38
1638930730000|2021-12-08 02:32:10|90926.7|90849.3|90936.1|90853.7|90936.5|90854.7|90926.7|90844.3|40
1638930740000|2021-12-08 02:32:20|90934.2|90854.4|90931.6|90851.2|90935.6|90855.5|90929.6|90847.5|39
1638930750000|2021-12-08 02:32:30|90932|90850.7|90932.7|90843.2|90935|90853.4|90929.4|90843.2|29
1638930760000|2021-12-08 02:32:40|90930.9|90849.4|90929.6|90849.6|90933.9|90852.8|90928.9|90841.9|33
1638930770000|2021-12-08 02:32:50|90932.4|90849.3|90934.2|90847.1|90938|90853.7|90927.4|90843.9|31
1638930780000|2021-12-08 02:33:00|90926.7|90851.4|90937.8|90853.4|90937.8|90856.5|90926.7|90845.7|41
1638930790000|2021-12-08 02:33:10|90934.7|90854.5|90933.2|90849|90940|90855|90930.3|90840.9|25
1638930800000|2021-12-08 02:33:20|90934.4|90850.5|90935.2|90848.8|90936.6|90851|90931.9|90847.8|18
1638930810000|2021-12-08 02:33:30|90936.1|90849.4|90937.5|90853.7|90939.2|90855.1|90934.1|90843.4|29
1638930820000|2021-12-08 02:33:40|90935.1|90854.5|90939.1|90843.8|90939.6|90855.2|90933.2|90841.5|20
1638930830000|2021-12-08 02:33:50|90939|90843.7|90930.6|90852.1|90941.4|90855|90921.7|90840.9|29
1638930840000|2021-12-08 02:34:00|90930.1|90848.7|90937.5|90851.7|90938.2|90854.2|90930.1|90848.7|30
1638930850000|2021-12-08 02:34:10|90937.2|90851.9|90926.8|90846.9|90939|90859.5|90909.5|90838.4|33
1638930860000|2021-12-08 02:34:20|90926.7|90841.7|90918.9|90844.6|90930.7|90854.1|90904.1|90836.4|35
1638930870000|2021-12-08 02:34:30|90920.1|90845.2|90923.6|90839.6|90927.6|90847.2|90917.1|90827.9|32
1638930880000|2021-12-08 02:34:40|90924.9|90839.9|90916.3|90835.3|90927.5|90841.5|90915.9|90830|40
1638930890000|2021-12-08 02:34:50|90916.8|90831.9|90918.1|90837.9|90923.4|90838.4|90915.7|90827.9|37
1638930900000|2021-12-08 02:35:00|90918.2|90838|90920.8|90828.2|90920.8|90838|90915.5|90828.2|26
1638930910000|2021-12-08 02:35:10|90917.7|90828|90909.4|90824.6|90921.7|90836.2|90905.5|90818.7|33
1638930920000|2021-12-08 02:35:20|90910.1|90825.1|90917.2|90835.7|90919|90835.7|90910.1|90822|35
1638930930000|2021-12-08 02:35:30|90919.3|90826.5|90912.3|90836.7|90926.4|90845.7|90895.7|90822.4|44
1638930940000|2021-12-08 02:35:40|90914.3|90836.5|90908.3|90831.5|90916.8|90837.6|90907.5|90826.9|27
1638930950000|2021-12-08 02:35:50|90907.8|90833.1|90914.3|90839.1|90916.7|90839.2|90907.8|90827.4|25
1638930960000|2021-12-08 02:36:00|90915.1|90840|90915|90837.9|90917.7|90840|90913.7|90829.5|19
1638930970000|2021-12-08 02:36:10|90915.2|90832.3|90919.3|90836.4|90920|90836.5|90910|90825|21
1638930980000|2021-12-08 02:36:20|90919.4|90826.4|90919.3|90825.9|90922.8|90828.4|90915.8|90823.1|18
1638930990000|2021-12-08 02:36:30|90919.4|90826.2|90917.1|90838.5|90920.8|90838.7|90916.4|90824.7|20
1638931000000|2021-12-08 02:36:40|90917.5|90837.9|90916.1|90836.9|90921.6|90837.9|90913.6|90832.8|15
1638931010000|2021-12-08 02:36:50|90916|90836.2|90918.2|90835.8|90920.3|90836.9|90914|90835.1|12
1638931020000|2021-12-08 02:37:00|90915.5|90836.4|90916.5|90827.7|90923.1|90836.4|90911.6|90822|18
1638931030000|2021-12-08 02:37:10|90917.4|90827.2|90916.4|90830|90919|90831|90914.9|90824.7|12
1638931040000|2021-12-08 02:37:20|90914.5|90831.1|90914|90833.6|90917|90839.2|90913.6|90830.8|12
1638931050000|2021-12-08 02:37:30|90917.2|90833.7|90910.4|90830.5|90919.5|90836.9|90909.1|90822.6|37
1638931060000|2021-12-08 02:37:40|90912.5|90831.7|90912.2|90824.2|90917|90831.7|90907.8|90819.5|26
1638931070000|2021-12-08 02:37:50|90911.2|90829.8|90911.6|90828.3|90914.2|90833.2|90907.5|90828.3|14
1638931080000|2021-12-08 02:38:00|90911.7|90828.5|90903.9|90822.2|90911.7|90829.5|90897.7|90815.3|59
1638931090000|2021-12-08 02:38:10|90903.6|90822.8|90901.5|90821.2|90906.9|90823.9|90901.5|90814.1|38
1638931100000|2021-12-08 02:38:20|90902.4|90820.4|90900.2|90812.9|90906.5|90821.4|90899.2|90812.1|27
1638931110000|2021-12-08 02:38:30|90899.9|90815.4|90903.8|90824.6|90909.3|90826|90897.6|90813.8|31
1638931120000|2021-12-08 02:38:40|90908.5|90823.5|90905.4|90826.4|90908.9|90827.5|90901.2|90812.2|27
1638931130000|2021-12-08 02:38:50|90909|90826.7|90905.8|90825.9|90910.4|90828.3|90902.2|90825|27
1638931140000|2021-12-08 02:39:00|90904.8|90825.8|90905.8|90827.5|90907.2|90827.5|90904.7|90824.6|39
1638931150000|2021-12-08 02:39:10|90905.6|90827|90907.6|90824.8|90909|90830|90897|90820.2|24
1638931160000|2021-12-08 02:39:20|90904.8|90826.7|90906.8|90828.8|90909.1|90829.2|90904.8|90824|18
1638931170000|2021-12-08 02:39:30|90909|90828.3|90909.8|90828.1|90910|90829.4|90904.1|90827.1|18
1638931180000|2021-12-08 02:39:40|90907.7|90829|90906|90822.3|90910.7|90829|90897.7|90821.2|17
1638931190000|2021-12-08 02:39:50|90908.1|90823.2|90902.3|90824.8|90908.1|90826.7|90901|90823.1|36
1638931200000|2021-12-08 02:40:00|90902.4|90824.9|90906.6|90822|90906.6|90825.2|90897.1|90818|20
1638931210000|2021-12-08 02:40:10|90905.3|90820.8|90905.3|90827.2|90907.7|90829.5|90900.8|90819.9|20
1638931220000|2021-12-08 02:40:20|90909.2|90827|90905.2|90824.3|90910.4|90828.4|90900.8|90821.4|25
1638931230000|2021-12-08 02:40:30|90906.1|90823.3|90904.5|90824.7|90906.1|90825.6|90901.3|90823.3|35
1638931240000|2021-12-08 02:40:40|90904.2|90825.1|90907.3|90826.7|90907.3|90827|90903|90824.1|30
1638931250000|2021-12-08 02:40:50|90906.5|90827.2|90901.4|90822.6|90909.3|90827.9|90896.2|90818.6|28
1638931260000|2021-12-08 02:41:00|90900.5|90824|90897.7|90821.1|90907.3|90828|90892.8|90817.7|33
1638931270000|2021-12-08 02:41:10|90898.4|90820.5|90895|90816.1|90899.7|90821|90891.1|90809.7|25
1638931280000|2021-12-08 02:41:20|90899.4|90815|90898.3|90817.6|90901.9|90817.6|90896.3|90814.6|9
1638931290000|2021-12-08 02:41:30|90900.8|90818|90894.9|90815.9|90900.8|90818|90893|90811.8|25
1638931300000|2021-12-08 02:41:40|90896.9|90816.2|90897.6|90819|90902.6|90821|90893.6|90815|45
1638931310000|2021-12-08 02:41:50|90896.7|90819.2|90896.3|90814.4|90900.8|90819.2|90895.1|90814.3|37
1638931320000|2021-12-08 02:42:00|90896.4|90814.6|90898.2|90813|90898.2|90815.7|90890.6|90807.8|18
1638931330000|2021-12-08 02:42:10|90894.9|90815|90899.6|90814.8|90899.6|90818.8|90894.3|90814.8|20
1638931340000|2021-12-08 02:42:20|90897.8|90815.6|90898.5|90816.3|90899.9|90817.6|90895.8|90815.2|24
1638931350000|2021-12-08 02:42:30|90898.1|90816.7|90896.6|90816.9|90899.5|90816.9|90890.9|90812.5|22
1638931360000|2021-12-08 02:42:40|90896.5|90816.5|90897.5|90819|90897.6|90819.6|90893.4|90815.6|16
1638931370000|2021-12-08 02:42:50|90896.8|90819.2|90899.5|90817.5|90899.9|90819.4|90896.8|90817.5|21
1638931380000|2021-12-08 02:43:00|90899.6|90817.6|90898.8|90815.2|90899.6|90818.3|90892.9|90812.6|20
1638931390000|2021-12-08 02:43:10|90898.3|90815.4|90897.3|90818.4|90900.2|90819.7|90895.5|90813.6|21
1638931400000|2021-12-08 02:43:20|90900|90816.4|90898.9|90815.4|90901.8|90816.4|90891.2|90810.2|16
1638931410000|2021-12-08 02:43:30|90899.8|90814.4|90895.9|90815|90899.8|90818.8|90893.1|90812.8|23
1638931420000|2021-12-08 02:43:40|90895.7|90815.5|90890.3|90809.3|90895.7|90815.5|90886.7|90806.7|31
1638931430000|2021-12-08 02:43:50|90891.8|90809|90895.5|90808.7|90895.5|90811.7|90886|90808.7|36
1638931440000|2021-12-08 02:44:00|90890.5|90809.2|90884.7|90805.7|90894.2|90810.6|90881.4|90796.6|29
1638931450000|2021-12-08 02:44:10|90887.5|90805.8|90886.5|90801.6|90891.7|90805.8|90882.4|90797.8|27
1638931460000|2021-12-08 02:44:20|90888.9|90802.2|90888.1|90804.6|90893.2|90804.6|90884.7|90801.7|22
1638931470000|2021-12-08 02:44:30|90888.9|90803.9|90890.6|90809.1|90891.1|90810.2|90886.7|90803.9|18
1638931480000|2021-12-08 02:44:40|90890.4|90808.8|90890.9|90808.8|90893|90810.2|90888|90807.8|30
1638931490000|2021-12-08 02:44:50|90891.3|90808.6|90892.3|90800.5|90892.3|90809.3|90881.6|90800.1|32
1638931500000|2021-12-08 02:45:00|90894.5|90801.1|90890|90813.8|90896.8|90829.2|90879.2|90801|45
1638931510000|2021-12-08 02:45:10|90892.5|90812.9|90898.9|90815.2|90900.2|90815.5|90890.1|90809.8|44
1638931520000|2021-12-08 02:45:20|90898.1|90814.6|90900.4|90819.7|90901.8|90820.4|90896|90814.3|37
1638931530000|2021-12-08 02:45:30|90903.4|90819|90899.8|90817.2|90903.4|90819.5|90896.5|90813.6|17
1638931540000|2021-12-08 02:45:40|90898.2|90817.3|90905.3|90817.9|90905.3|90820.1|90897.4|90816.7|14
1638931550000|2021-12-08 02:45:50|90905.7|90818.5|90899.8|90817.8|90905.7|90819|90894.4|90812.1|23
1638931560000|2021-12-08 02:46:00|90898.9|90819.6|90897.3|90813.5|90902.4|90819.6|90895.6|90812.5|36
1638931570000|2021-12-08 02:46:10|90896.9|90813.3|90896.9|90812.1|90898.3|90815|90892.3|90810.4|33
1638931580000|2021-12-08 02:46:20|90896.6|90812.6|90898.3|90814.2|90898.4|90814.6|90895.4|90812.5|29
1638931590000|2021-12-08 02:46:30|90898.4|90814.4|90894.3|90810.1|90898.7|90817.5|90891.9|90809.3|42
1638931600000|2021-12-08 02:46:40|90892.8|90811|90896.4|90813.1|90900.3|90814.4|90890.9|90807.9|31
1638931610000|2021-12-08 02:46:50|90898.1|90812.5|90885.3|90810.7|90898.1|90813.1|90885.3|90807.9|25
1638931620000|2021-12-08 02:47:00|90883.9|90810.6|90888.8|90807.1|90893.8|90823.3|90872.2|90804.1|50
1638931630000|2021-12-08 02:47:10|90888.7|90807|90888|90803.5|90890.7|90807.5|90886.1|90798.5|38
1638931640000|2021-12-08 02:47:20|90886.6|90804.5|90891.1|90807.2|90892.1|90807.4|90886.6|90799.4|33
1638931650000|2021-12-08 02:47:30|90898.4|90811.7|90895.7|90815.6|90898.4|90815.6|90893|90802.7|39
1638931660000|2021-12-08 02:47:40|90897.3|90815.2|90893.1|90812.6|90898.8|90815.2|90889.9|90809.5|33
1638931670000|2021-12-08 02:47:50|90893.4|90813.7|90897.9|90817.1|90901.5|90818.8|90892.3|90811.5|57
1638931680000|2021-12-08 02:48:00|90901.1|90817.9|90904.7|90810.1|90904.9|90821.5|90897.9|90810.1|54
1638931690000|2021-12-08 02:48:10|90902.1|90812.2|90900.4|90814.6|90905|90818.4|90897.2|90808.5|30
1638931700000|2021-12-08 02:48:20|90899.5|90814.8|90903.2|90816.1|90903.2|90818.7|90898.7|90806.1|28
1638931710000|2021-12-08 02:48:30|90901.1|90816.7|90901.1|90818.2|90904.1|90819.7|90894.1|90810.7|27
1638931720000|2021-12-08 02:48:40|90897.2|90818.7|90898.7|90816.6|90901.5|90820.5|90893.2|90808.4|52
1638931730000|2021-12-08 02:48:50|90898.6|90816.5|90898.9|90817|90898.9|90817.6|90894.7|90812.1|38
1638931740000|2021-12-08 02:49:00|90897|90817.1|90898.1|90814.9|90903.7|90820.9|90895.3|90808.1|31
1638931750000|2021-12-08 02:49:10|90898.4|90816|90902|90815.6|90904.2|90816.3|90892.7|90805.2|24
1638931760000|2021-12-08 02:49:20|90901.2|90815.7|90900|90816.4|90903.2|90817.2|90897.3|90814.2|30
1638931770000|2021-12-08 02:49:30|90899.7|90809|90901.2|90820.3|90901.2|90821.4|90896.8|90809|36
1638931780000|2021-12-08 02:49:40|90904.3|90819.5|90897.7|90807.7|90904.3|90819.5|90893.2|90803.6|36
1638931790000|2021-12-08 02:49:50|90898.1|90808.2|90898.8|90808|90899.1|90814.1|90893.3|90801.8|23
1638931800000|2021-12-08 02:50:00|90898.5|90807.8|90903.8|90817.5|90905.9|90820.4|90897|90807.5|25
1638931810000|2021-12-08 02:50:10|90899.9|90809.6|90902.3|90810.2|90904.8|90820.6|90899.9|90804.7|27
1638931820000|2021-12-08 02:50:20|90902|90810.3|90898.1|90810.2|90904.8|90819.6|90893.5|90800|40
1638931830000|2021-12-08 02:50:30|90898.3|90816.6|90903.7|90809.2|90907.2|90816.9|90897.4|90805.6|20
1638931840000|2021-12-08 02:50:40|90903.6|90809.1|90891.9|90804.6|90904.4|90819|90890.6|90803.8|30
1638931850000|2021-12-08 02:50:50|90891.7|90805.8|90898.3|90803|90901.6|90808|90889.7|90800.6|29
1638931860000|2021-12-08 02:51:00|90895.6|90805.8|90891|90798.3|90897|90813|90878.9|90793|43
1638931870000|2021-12-08 02:51:10|90896.5|90792.5|90893.7|90801.5|90897|90804.2|90885.3|90792.5|24
1638931880000|2021-12-08 02:51:20|90893.1|90801.3|90893.2|90799|90894.4|90806.4|90888.2|90798|26
1638931890000|2021-12-08 02:51:30|90895.1|90806.6|90889.8|90797.4|90896.5|90807.5|90886.9|90793.5|21
1638931900000|2021-12-08 02:51:40|90889|90799.1|90893.3|90801|90895.7|90808.7|90886.9|90796.8|40
1638931910000|2021-12-08 02:51:50|90890.4|90802.7|90894.3|90800.9|90895.5|90802.7|90890.4|90798.3|25
1638931920000|2021-12-08 02:52:00|90895.2|90800.8|90887.7|90799.5|90895.2|90803.4|90885.5|90798.7|24
1638931930000|2021-12-08 02:52:10|90893.4|90795.3|90892.7|90797|90895.1|90805.1|90886.9|90793.3|25
1638931940000|2021-12-08 02:52:20|90890.5|90797.9|90890.5|90799.6|90890.8|90805.7|90885|90797.9|25
1638931950000|2021-12-08 02:52:30|90890.8|90799.7|90892.1|90808|90900.9|90808|90887.2|90797|24
1638931960000|2021-12-08 02:52:40|90894.8|90805.8|90895.4|90802.8|90896|90813.4|90888.5|90799.3|28
1638931970000|2021-12-08 02:52:50|90897.1|90799.4|90895.8|90801.6|90898.3|90805.2|90884.6|90794.8|31
1638931980000|2021-12-08 02:53:00|90889.9|90805.2|90895|90802.5|90901.8|90813.9|90885.9|90799.9|46
1638931990000|2021-12-08 02:53:10|90895.7|90803.3|90895.8|90805.6|90898.2|90807.8|90885.1|90803.1|25
1638932000000|2021-12-08 02:53:20|90895.7|90805.3|90895.9|90807.5|90896.9|90808.6|90894.7|90805.1|21
1638932010000|2021-12-08 02:53:30|90895.4|90807.4|90893.9|90806.7|90896.3|90811.3|90888.9|90803.5|25
1638932020000|2021-12-08 02:53:40|90894.3|90806.6|90899.8|90803.5|90900.1|90813.5|90888.1|90803.2|23
1638932030000|2021-12-08 02:53:50|90898.1|90806.4|90894|90807.3|90898.1|90818|90888|90803.9|32
1638932040000|2021-12-08 02:54:00|90894.3|90815.6|90896.8|90808.2|90896.9|90827|90873.1|90805.2|54
1638932050000|2021-12-08 02:54:10|90896|90809.8|90896.8|90814|90896.8|90818.2|90885.3|90805.6|42
1638932060000|2021-12-08 02:54:20|90893.2|90814.8|90894.7|90807.3|90895.4|90814.8|90891.4|90803.6|38
1638932070000|2021-12-08 02:54:30|90894.1|90815|90887.3|90811.5|90894.3|90815.3|90883|90804.8|38
1638932080000|2021-12-08 02:54:40|90887.6|90810.9|90888.7|90801.1|90895.5|90814|90886.7|90800.8|33
1638932090000|2021-12-08 02:54:50|90888.8|90800.2|90884.3|90796.6|90890.3|90807.3|90877.3|90794.8|23
1638932100000|2021-12-08 02:55:00|90883.3|90796.3|90875.5|90795.7|90886|90806.9|90874.1|90782.7|46
1638932110000|2021-12-08 02:55:10|90881.4|90794.5|90884.7|90797.9|90884.7|90801|90876.2|90792.8|29
1638932120000|2021-12-08 02:55:20|90883.8|90798.2|90871.6|90786.2|90883.8|90798.6|90866.9|90781.8|38
1638932130000|2021-12-08 02:55:30|90872.7|90780|90878.1|90785.4|90882.7|90794.9|90869.1|90778.2|48
1638932140000|2021-12-08 02:55:40|90880.2|90786.7|90882.1|90789.4|90883.7|90793.8|90871.1|90783|41
1638932150000|2021-12-08 02:55:50|90886|90788.1|90885.3|90787.6|90889.2|90797.8|90877.3|90784.7|29
1638932160000|2021-12-08 02:56:00|90884.4|90787.3|90885.6|90789|90887.7|90798.1|90880.7|90786.4|25
1638932170000|2021-12-08 02:56:10|90887.9|90787.9|90885.9|90796.6|90888.5|90796.6|90879.2|90781.5|23
1638932180000|2021-12-08 02:56:20|90889|90796.4|90875.2|90792|90889|90796.4|90867.3|90781.3|24
1638932190000|2021-12-08 02:56:30|90875.3|90795.3|90875.4|90794.4|90881.4|90796.9|90874.6|90787.7|32
1638932200000|2021-12-08 02:56:40|90875.3|90794.5|90880.7|90785.7|90881.5|90794.5|90875|90785.7|30
1638932210000|2021-12-08 02:56:50|90879.2|90787|90875.2|90783.5|90879.3|90795.9|90867.2|90783.5|39
1638932220000|2021-12-08 02:57:00|90875.3|90793.9|90876.8|90787.8|90878.1|90796.7|90870.2|90783.5|36
1638932230000|2021-12-08 02:57:10|90876.7|90787.7|90878.6|90795.4|90880.1|90796|90874.3|90786.2|40
1638932240000|2021-12-08 02:57:20|90879.2|90793.9|90879.6|90788.4|90882.4|90796|90876.4|90788.4|29
1638932250000|2021-12-08 02:57:30|90879.4|90796.2|90880.8|90797.7|90881.7|90797.7|90876.1|90786|41
1638932260000|2021-12-08 02:57:40|90880.5|90797.6|90884.9|90790|90887.1|90802.1|90879.9|90789.6|41
1638932270000|2021-12-08 02:57:50|90884.8|90789.2|90881.4|90797.5|90886.9|90799.2|90878|90783.5|28
1638932280000|2021-12-08 02:58:00|90878.7|90797.8|90880|90797.1|90881.4|90798.5|90878.1|90795.6|38
1638932290000|2021-12-08 02:58:10|90878.2|90797.4|90874.4|90792.6|90879.5|90797.4|90866.2|90788.3|35
1638932300000|2021-12-08 02:58:20|90873.9|90792.8|90869.7|90783.4|90876.7|90794.4|90863.6|90781.7|53
1638932310000|2021-12-08 02:58:30|90870.5|90784.1|90867.7|90790.6|90871.5|90790.6|90863.4|90778.8|45
1638932320000|2021-12-08 02:58:40|90867.1|90780.6|90863.5|90782.1|90869|90790.9|90862.9|90777.3|43
1638932330000|2021-12-08 02:58:50|90864|90782|90868.2|90783.1|90868.2|90788.9|90862.4|90774.5|33
1638932340000|2021-12-08 02:59:00|90867.7|90782.8|90860.8|90782.7|90869.2|90786.4|90860.8|90778.5|38
1638932350000|2021-12-08 02:59:10|90860.1|90785.5|90869|90788.1|90873|90790|90860.1|90785.4|41
1638932360000|2021-12-08 02:59:20|90867.1|90788.3|90867.6|90785.9|90874.5|90791.2|90865.4|90784.5|42
1638932370000|2021-12-08 02:59:30|90867.3|90786.4|90868|90786.7|90871.5|90787.5|90867|90785.1|34
1638932380000|2021-12-08 02:59:40|90868.5|90786.4|90868.7|90786.7|90872|90790.2|90863.6|90784.4|34
1638932390000|2021-12-08 02:59:50|90871.1|90786.5|90872|90790.9|90874.3|90791.1|90864.6|90783.7|49
1638932400000|2021-12-08 03:00:00|90874.9|90790.5|90870.2|90791|90879.3|90791.6|90870.2|90789.5|34
1638932410000|2021-12-08 03:00:10|90870.9|90791.8|90870.3|90788.4|90873.7|90792.2|90866.9|90784.6|32
1638932420000|2021-12-08 03:00:20|90860.9|90780.2|90866.4|90787.8|90872.7|90789.8|90860.9|90780|43
1638932430000|2021-12-08 03:00:30|90868.2|90786.8|90865.2|90782.4|90870.2|90787.5|90862|90781.1|36
1638932440000|2021-12-08 03:00:40|90866.7|90781.6|90864.6|90786.1|90867.2|90786.1|90863|90781.6|30
1638932450000|2021-12-08 03:00:50|90866.9|90785.1|90868.8|90786.6|90872.5|90786.6|90865.5|90784|17
1638932460000|2021-12-08 03:01:00|90863.9|90787.3|90864.9|90782.1|90868.6|90787.3|90858.1|90780|20
1638932470000|2021-12-08 03:01:10|90864.5|90782.3|90857.3|90778.9|90868.5|90786.6|90855.6|90776.3|31
1638932480000|2021-12-08 03:01:20|90856.4|90778.7|90862.9|90772.2|90866.3|90785.1|90854.2|90771.9|38
1638932490000|2021-12-08 03:01:30|90863.2|90772.5|90861.5|90771.7|90863.7|90778.1|90856.7|90771.5|32
1638932500000|2021-12-08 03:01:40|90860.6|90772.7|90857.1|90768.3|90860.6|90775.8|90855|90768.3|39
1638932510000|2021-12-08 03:01:50|90856.5|90768|90857.4|90770.7|90858.5|90771.7|90853.8|90766.2|25
1638932520000|2021-12-08 03:02:00|90857.2|90770.5|90851.3|90767.8|90859.3|90771.9|90848.4|90767.8|44
1638932530000|2021-12-08 03:02:10|90851.7|90768|90855.2|90767.9|90858.5|90770.4|90847.8|90762.2|42
1638932540000|2021-12-08 03:02:20|90855.9|90766.5|90849.6|90762.9|90857.5|90768.3|90849|90762.6|42
1638932550000|2021-12-08 03:02:30|90849.7|90763|90854.5|90764.3|90854.5|90765.7|90849|90762.9|41
1638932560000|2021-12-08 03:02:40|90854.6|90764.5|90854.1|90766.1|90855.7|90770.1|90848.3|90764.5|29
1638932570000|2021-12-08 03:02:50|90851.6|90768|90853.6|90766.7|90854.8|90769.4|90850.8|90764.6|44
1638932580000|2021-12-08 03:03:00|90854.6|90766.1|90850.8|90762.3|90854.6|90767|90843.3|90758.5|50
1638932590000|2021-12-08 03:03:10|90850|90764.2|90835.3|90751.8|90851.2|90769.7|90832.3|90745.8|57
1638932600000|2021-12-08 03:03:20|90833|90748.5|90838.9|90739.9|90838.9|90749.1|90832|90739.9|50
1638932610000|2021-12-08 03:03:30|90836.3|90740.8|90835.1|90743.8|90839.9|90751.4|90833.4|90738.1|34
1638932620000|2021-12-08 03:03:40|90837.2|90742|90837.2|90744.7|90839|90744.8|90833.7|90742|40
1638932630000|2021-12-08 03:03:50|90836.9|90744.4|90834.9|90744.7|90838.7|90749.9|90830.4|90742.8|36
1638932640000|2021-12-08 03:04:00|90835.3|90744.1|90841|90748.8|90842.8|90751.6|90831.2|90743.5|53
1638932650000|2021-12-08 03:04:10|90838.7|90749.3|90827.4|90747.7|90838.7|90755.4|90822.8|90740.5|42
1638932660000|2021-12-08 03:04:20|90825.4|90747.9|90832.5|90751.5|90837|90753|90825.4|90736.3|54
1638932670000|2021-12-08 03:04:30|90833.4|90745.5|90833.8|90746.6|90837.8|90746.6|90832.1|90742.7|28
1638932680000|2021-12-08 03:04:40|90834.1|90746.8|90837.6|90747.1|90837.7|90755.8|90833.3|90746.1|38
1638932690000|2021-12-08 03:04:50|90837.4|90747|90835.3|90746.1|90838.5|90754.8|90832.1|90743.6|35
1638932700000|2021-12-08 03:05:00|90835.2|90746|90838.6|90739.7|90840|90754.9|90824.8|90739.7|36
1638932710000|2021-12-08 03:05:10|90840.9|90740.6|90843.3|90754.6|90845.1|90757.6|90836.8|90738.9|29
1638932720000|2021-12-08 03:05:20|90843.9|90754.2|90837.6|90759.6|90843.9|90759.6|90836.1|90747.6|24
1638932730000|2021-12-08 03:05:30|90833.6|90759.5|90834.3|90739.8|90840.8|90760.5|90827|90737|54
1638932740000|2021-12-08 03:05:40|90836.3|90738.1|90833.7|90748|90837.5|90750.4|90829.4|90737.9|44
1638932750000|2021-12-08 03:05:50|90836|90747.4|90831.5|90746.4|90836|90748.7|90830.4|90736.4|38
1638932760000|2021-12-08 03:06:00|90831.2|90746.2|90830.1|90746|90833.2|90747|90828.4|90740.9|37
1638932770000|2021-12-08 03:06:10|90832|90745.4|90831.7|90740.6|90835.1|90746.8|90827.9|90736.3|31
1638932780000|2021-12-08 03:06:20|90837.4|90744.2|90829.9|90745.5|90837.4|90746.2|90824.6|90740.8|35
1638932790000|2021-12-08 03:06:30|90828.6|90746.4|90829.6|90740.5|90830.2|90746.5|90826.1|90740.5|23
1638932800000|2021-12-08 03:06:40|90827.5|90741.4|90831.2|90742.6|90834.7|90744.6|90827.5|90741.2|19
1638932810000|2021-12-08 03:06:50|90831.1|90742.5|90830.6|90745.4|90832.7|90746.2|90828.8|90740.5|38
1638932820000|2021-12-08 03:07:00|90833.7|90746.3|90831.7|90744|90834|90746.3|90827|90740.1|28
1638932830000|2021-12-08 03:07:10|90830.4|90745.9|90829.4|90742.9|90830.4|90746.7|90826.5|90742.7|35
1638932840000|2021-12-08 03:07:20|90830.1|90743.1|90826.2|90743.9|90830.1|90744.6|90826.2|90741.1|28
1638932850000|2021-12-08 03:07:30|90836.2|90744.7|90832.3|90745.5|90838.4|90746.3|90827.2|90742.8|40
1638932860000|2021-12-08 03:07:40|90837.1|90745.3|90828.6|90742.8|90837.1|90746.4|90826.6|90742.8|16
1638932870000|2021-12-08 03:07:50|90828.2|90742.9|90829.1|90743.6|90830.9|90746.5|90827.2|90741.7|28
1638932880000|2021-12-08 03:08:00|90828.8|90743.4|90828.9|90743.4|90831.8|90745.6|90827.1|90741.7|30
1638932890000|2021-12-08 03:08:10|90831.3|90743.2|90841.6|90756.2|90846.9|90759.2|90828.3|90743.2|30
1638932900000|2021-12-08 03:08:20|90840.1|90757.7|90840.5|90757.8|90843.4|90759.8|90837.5|90751.7|33
1638932910000|2021-12-08 03:08:30|90839.4|90757.7|90840.9|90755|90842.9|90757.7|90836.4|90750.7|33
1638932920000|2021-12-08 03:08:40|90841|90754.8|90842|90756.5|90843.6|90757.1|90838.3|90751.2|21
1638932930000|2021-12-08 03:08:50|90838.7|90758.6|90840.3|90757.7|90843.8|90758.6|90838.7|90752.5|30
1638932940000|2021-12-08 03:09:00|90840.4|90757.6|90844.5|90756.8|90844.5|90761.3|90840.4|90756.8|31
1638932950000|2021-12-08 03:09:10|90844.6|90758.3|90844.4|90763.6|90847|90763.6|90843.9|90755|25
1638932960000|2021-12-08 03:09:20|90843.8|90763.7|90844.1|90759.7|90844.9|90763.7|90842.5|90759.7|26
1638932970000|2021-12-08 03:09:30|90843.8|90759|90840.7|90761.7|90844.2|90765|90840.1|90759|18
1638932980000|2021-12-08 03:09:40|90840.2|90760.3|90841.3|90763.9|90843.1|90765|90840.1|90760|32
1638932990000|2021-12-08 03:09:50|90840.4|90765.2|90841.2|90761.5|90844.9|90766.1|90837.7|90761.3|36
1638933000000|2021-12-08 03:10:00|90841.1|90761.4|90838|90761.8|90841.1|90763.6|90837.2|90759.2|26
1638933010000|2021-12-08 03:10:10|90837|90763.2|90843.4|90755.8|90843.4|90775.8|90825.8|90755.5|11
1638933020000|2021-12-08 03:10:20|90840.9|90758|90840.4|90759.7|90846|90759.9|90839.8|90751.6|18
1638933030000|2021-12-08 03:10:30|90838.3|90762.3|90835.5|90765.2|90841.5|90776.5|90825.1|90757.7|19
1638933040000|2021-12-08 03:10:40|90835.7|90765.3|90841.7|90761.1|90843.5|90776.2|90825.8|90758.8|25
1638933050000|2021-12-08 03:10:50|90840.3|90763.4|90837.6|90760.8|90840.7|90766.9|90836.9|90760.4|28
1638933060000|2021-12-08 03:11:00|90837.2|90760.4|90839.8|90762.1|90841.3|90763.6|90836.3|90758.5|25
1638933070000|2021-12-08 03:11:10|90841.4|90759.6|90841.3|90763.1|90842.2|90765.5|90835.9|90759.6|23
1638933080000|2021-12-08 03:11:20|90841.8|90763.4|90839.6|90761.1|90843.5|90764.4|90838|90760.9|22
1638933090000|2021-12-08 03:11:30|90839.3|90760.8|90837.4|90765.9|90844.4|90776.3|90826.3|90758.9|22
1638933100000|2021-12-08 03:11:40|90844|90757.3|90839.6|90762.8|90844|90773.2|90823.2|90757.3|31
1638933110000|2021-12-08 03:11:50|90841.3|90760.9|90841.1|90762.4|90843.3|90762.8|90834.6|90759.6|23
1638933120000|2021-12-08 03:12:00|90840.9|90762.8|90842.5|90761.2|90844.6|90763.6|90837|90759.7|27
1638933130000|2021-12-08 03:12:10|90842.4|90761.1|90845.6|90765.7|90845.6|90765.7|90838.5|90759.4|25
1638933140000|2021-12-08 03:12:20|90841.4|90767.1|90841.4|90758.6|90847.4|90767.7|90835.5|90758.6|15
1638933150000|2021-12-08 03:12:30|90842.4|90758.3|90838.9|90757.7|90843.5|90763.4|90835.8|90756.1|27
1638933160000|2021-12-08 03:12:40|90836.7|90758.4|90833.2|90755.5|90836.7|90770.6|90820.5|90751.7|38
1638933170000|2021-12-08 03:12:50|90835.2|90753.1|90834.4|90755.8|90836.5|90758.6|90832.3|90753.1|26
1638933180000|2021-12-08 03:13:00|90834.6|90754.8|90834.5|90756.5|90835.7|90757.2|90832.1|90754|26
1638933190000|2021-12-08 03:13:10|90836.2|90755.4|90834|90757|90836.4|90758.7|90831.9|90754.9|21
1638933200000|2021-12-08 03:13:20|90833.8|90757.7|90831.8|90757.1|90836|90759.7|90830.4|90755.5|25
1638933210000|2021-12-08 03:13:30|90833.5|90754.1|90833.1|90756.6|90835.3|90758|90832.3|90753.2|19
1638933220000|2021-12-08 03:13:40|90833.2|90758.3|90835.1|90755.1|90836.1|90770.9|90820.8|90755.1|14
1638933230000|2021-12-08 03:13:50|90836.1|90754.6|90835|90756.2|90837.5|90758.5|90833.7|90754.6|20
1638933240000|2021-12-08 03:14:00|90835.3|90755.9|90830.4|90758.2|90835.3|90758.2|90830.4|90753.2|29
1638933250000|2021-12-08 03:14:10|90831.9|90756.3|90831.4|90756.3|90834.6|90769.2|90818.8|90754.1|23
1638933260000|2021-12-08 03:14:20|90830.3|90757.4|90835.6|90754.6|90835.6|90769.6|90819.3|90752.9|25
1638933270000|2021-12-08 03:14:30|90837.3|90753|90832.6|90756.5|90838.6|90756.6|90832.6|90753|14
1638933280000|2021-12-08 03:14:40|90832.8|90756.8|90833.2|90755.7|90836.6|90759|90829.8|90753.4|16
1638933290000|2021-12-08 03:14:50|90834.2|90755.5|90832.3|90756.4|90836.4|90758.1|90829.7|90753.9|15
1638933300000|2021-12-08 03:15:00|90831.8|90756.6|90819.1|90769.1|90839.8|90769.1|90817.3|90751.6|28
1638933310000|2021-12-08 03:15:10|90840|90751.2|90825.4|90754.1|90840|90757.6|90825.4|90750.7|23
1638933320000|2021-12-08 03:15:20|90826.3|90752.4|90832.2|90755.5|90837.5|90756.9|90826.3|90752|18
1638933330000|2021-12-08 03:15:30|90831.5|90754.8|90831.4|90755|90836.5|90755|90831.4|90751.6|9
1638933340000|2021-12-08 03:15:40|90834.3|90755.4|90829.3|90754.7|90834.3|90759.1|90829.3|90751.5|16
1638933350000|2021-12-08 03:15:50|90831.1|90752.9|90834.4|90763.5|90834.4|90773.6|90821.2|90752.9|9
1638933360000|2021-12-08 03:16:00|90833.8|90763.3|90829.6|90755.6|90848.6|90773.5|90822.3|90748.1|21
1638933370000|2021-12-08 03:16:10|90837.9|90755|90831.7|90752.6|90837.9|90771.8|90816.7|90752.6|18
1638933380000|2021-12-08 03:16:20|90834|90755.2|90838.2|90755.9|90838.2|90759.3|90830.1|90754.1|14
1638933390000|2021-12-08 03:16:30|90838.9|90755.8|90837.1|90756.3|90839.7|90761.2|90832.9|90755.8|14
1638933400000|2021-12-08 03:16:40|90836.7|90756.7|90835.7|90756.6|90838.9|90757.8|90829.1|90754.7|25
1638933410000|2021-12-08 03:16:50|90835.3|90756.2|90835.4|90756.6|90840.9|90758.8|90834.2|90750.7|21
1638933420000|2021-12-08 03:17:00|90834.9|90757.4|90828.2|90753.6|90839.1|90757.9|90828.2|90751.4|22
1638933430000|2021-12-08 03:17:10|90836.5|90754|90832.1|90753.2|90839.2|90756.3|90828|90752.8|29
1638933440000|2021-12-08 03:17:20|90833.1|90752.3|90831.2|90757.7|90844.3|90758.1|90829.3|90749.9|20
1638933450000|2021-12-08 03:17:30|90829.9|90758.9|90830.2|90756.2|90840.9|90759.1|90828.7|90754.2|25
1638933460000|2021-12-08 03:17:40|90830.4|90756.3|90838.1|90753.5|90839.5|90756.8|90828.1|90752.6|33
1638933470000|2021-12-08 03:17:50|90838.3|90753.8|90836|90750.9|90841.2|90754.6|90826.1|90749.8|33
1638933480000|2021-12-08 03:18:00|90835.7|90751.1|90834.4|90750.7|90839.6|90752|90833.4|90749|20
1638933490000|2021-12-08 03:18:10|90832.3|90752.5|90834.5|90754|90834.5|90754.9|90824.1|90748.6|33
1638933500000|2021-12-08 03:18:20|90833.1|90755.5|90832.9|90759|90840.3|90759.7|90827.7|90750.7|27
1638933510000|2021-12-08 03:18:30|90832.3|90756|90837.5|90752.3|90843|90758.4|90832.3|90749.5|38
1638933520000|2021-12-08 03:18:40|90839.8|90750.8|90836.7|90753.2|90843.6|90762.5|90835.6|90747.9|32
1638933530000|2021-12-08 03:18:50|90838.8|90751.3|90839.8|90754.2|90840.9|90755.1|90837.4|90750.5|23
1638933540000|2021-12-08 03:19:00|90839.4|90753.8|90840.3|90755.4|90843.5|90765.6|90838|90750|40
1638933550000|2021-12-08 03:19:10|90840.2|90754.1|90847.8|90746.2|90847.8|90772.5|90822.5|90746.2|30
1638933560000|2021-12-08 03:19:20|90846.4|90745.8|90836.9|90753.1|90846.7|90762.7|90834.3|90745.6|21
1638933570000|2021-12-08 03:19:30|90837.9|90752.2|90836.7|90749.6|90838.2|90761.4|90836.3|90749.6|16
1638933580000|2021-12-08 03:19:40|90834.1|90751.7|90844.4|90743.2|90844.4|90759.8|90833.5|90743.2|22
1638933590000|2021-12-08 03:19:50|90845.6|90741.6|90838.7|90753.8|90845.6|90763.6|90827.4|90741.6|35
1638933600000|2021-12-08 03:20:00|90838.6|90753.7|90846.5|90745.2|90846.5|90755|90826.7|90745.2|21
1638933610000|2021-12-08 03:20:10|90846.9|90744.4|90839.5|90750.6|90846.9|90751.9|90838.1|90744.4|18
1638933620000|2021-12-08 03:20:20|90842.3|90748.4|90841.5|90753.8|90842.3|90756.4|90838.1|90748.4|20
1638933630000|2021-12-08 03:20:30|90838.8|90756|90847.3|90745.2|90847.3|90756|90838|90745.2|28
1638933640000|2021-12-08 03:20:40|90845.3|90747.7|90839.3|90753.7|90845.4|90758.2|90832.1|90747.7|11
1638933650000|2021-12-08 03:20:50|90843.7|90748.9|90839.4|90753.4|90844.5|90754.7|90828.8|90748.2|14
1638933660000|2021-12-08 03:21:00|90839.2|90753.5|90840.3|90751.2|90845|90755.5|90837|90747.5|16
1638933670000|2021-12-08 03:21:10|90846.1|90745.7|90836.4|90753.6|90846.1|90756.7|90833.9|90745.7|24
1638933680000|2021-12-08 03:21:20|90836.3|90753.8|90838.3|90753.1|90841.6|90753.8|90836.3|90748.5|33
1638933690000|2021-12-08 03:21:30|90839|90751.9|90839|90751|90848|90754.5|90836.6|90746.4|21
1638933700000|2021-12-08 03:21:40|90836.2|90752.6|90839.8|90749.7|90841.5|90755.1|90832.2|90747.1|34
1638933710000|2021-12-08 03:21:50|90837.5|90751.3|90834.9|90755.2|90849.7|90756.1|90833.4|90745|30
1638933720000|2021-12-08 03:22:00|90835|90754.7|90836.7|90753.8|90843.6|90759|90831.6|90749.4|29
1638933730000|2021-12-08 03:22:10|90836.6|90753.7|90838.5|90749.2|90840.7|90753.7|90834.9|90748.8|23
1638933740000|2021-12-08 03:22:20|90838.6|90749.6|90836.6|90751.6|90843.1|90752.1|90836.6|90747.2|16
1638933750000|2021-12-08 03:22:30|90846.9|90742.9|90837|90752.6|90846.9|90752.6|90835.4|90742.9|14
1638933760000|2021-12-08 03:22:40|90835.9|90754.1|90832.8|90749.9|90846|90770.3|90819|90742|37
1638933770000|2021-12-08 03:22:50|90832.9|90750|90841.5|90748.8|90842.7|90753.1|90831.8|90746.2|19
1638933780000|2021-12-08 03:23:00|90834.1|90752.2|90836.3|90749.7|90841.1|90753.1|90833.7|90746.7|28
1638933790000|2021-12-08 03:23:10|90836.7|90749.8|90837.7|90750.3|90841.3|90751.3|90829.9|90746.6|22
1638933800000|2021-12-08 03:23:20|90838|90749.5|90839.8|90746.3|90846.3|90751.9|90827.7|90742.3|24
1638933810000|2021-12-08 03:23:30|90839.1|90747.8|90841.9|90743.5|90842.9|90751.2|90833.9|90743.4|27
1638933820000|2021-12-08 03:23:40|90843.8|90741.4|90838|90749.8|90843.8|90758.9|90833.6|90741.4|39
1638933830000|2021-12-08 03:23:50|90838.3|90750.1|90846.9|90743.4|90846.9|90751.4|90836.3|90743.4|19
1638933840000|2021-12-08 03:24:00|90840.3|90747.8|90837.9|90750.1|90843.8|90751|90837.9|90746.8|17
1638933850000|2021-12-08 03:24:10|90829.5|90757.3|90833.4|90749.5|90839.3|90757.3|90828.5|90748.3|34
1638933860000|2021-12-08 03:24:20|90830.4|90752.6|90833.9|90748.6|90842.6|90752.6|90830.4|90747.6|14
1638933870000|2021-12-08 03:24:30|90844.1|90747.1|90840.2|90748.7|90845.1|90749.6|90838|90746.1|15
1638933880000|2021-12-08 03:24:40|90836.6|90751.6|90832|90752.3|90843.6|90752.3|90831.8|90745.3|20
1638933890000|2021-12-08 03:24:50|90839.5|90752|90835.1|90752.4|90842.2|90755.2|90827.8|90747.6|37
1638933900000|2021-12-08 03:25:00|90839.9|90748.3|90836.6|90749|90841.6|90752.1|90826.1|90746.2|42
1638933910000|2021-12-08 03:25:10|90836.8|90749.1|90837.8|90751|90837.8|90752.8|90827.8|90749.1|34
1638933920000|2021-12-08 03:25:20|90837.5|90750.4|90837.8|90748.8|90839.8|90751|90835.9|90747.6|34
1638933930000|2021-12-08 03:25:30|90839.3|90747.8|90841.4|90750.4|90841.7|90753|90828.6|90747.8|30
1638933940000|2021-12-08 03:25:40|90839.2|90752.2|90841.4|90750.5|90843.7|90756|90834.4|90749.3|14
1638933950000|2021-12-08 03:25:50|90841.2|90750|90843.6|90747.3|90844.5|90754.8|90830.9|90746.6|37
1638933960000|2021-12-08 03:26:00|90840.5|90749.8|90841.1|90751.7|90847.3|90751.7|90839.1|90746.8|25
1638933970000|2021-12-08 03:26:10|90844.3|90749.6|90842.3|90749|90844.3|90754.5|90830.5|90748.3|28
1638933980000|2021-12-08 03:26:20|90844.3|90747.5|90842.3|90750.5|90844.3|90753.1|90838.8|90747.5|14
1638933990000|2021-12-08 03:26:30|90838.3|90753.8|90834.9|90749.6|90844.3|90754.8|90834.9|90749.6|25
1638934000000|2021-12-08 03:26:40|90830.7|90752.3|90828.2|90752.6|90833.4|90755.1|90826.7|90741.8|33
1638934010000|2021-12-08 03:26:50|90827.7|90753.9|90834.6|90749.6|90841.5|90755.5|90827.7|90749.2|23
1638934020000|2021-12-08 03:27:00|90834.3|90749.9|90833.8|90754.2|90843.4|90773.6|90817.7|90746.9|26
1638934030000|2021-12-08 03:27:10|90834.1|90747.7|90843|90754.3|90847.4|90758|90832.7|90747.7|28
1638934040000|2021-12-08 03:27:20|90842.6|90755.6|90841.9|90754.8|90842.6|90758.1|90838.9|90753.6|15
1638934050000|2021-12-08 03:27:30|90840.6|90756.5|90840.9|90754.7|90842.4|90758.6|90839.5|90754.7|11
1638934060000|2021-12-08 03:27:40|90841.1|90754.5|90840.9|90757.5|90847.7|90763.1|90836.5|90749.9|20
1638934070000|2021-12-08 03:27:50|90840|90752.1|90845|90755.2|90856.5|90761.7|90837.1|90752.1|11
1638934080000|2021-12-08 03:28:00|90847.4|90755.6|90848.1|90757.5|90855.7|90762.2|90839.2|90754.5|29
1638934090000|2021-12-08 03:28:10|90847.8|90757.6|90852.8|90756.7|90852.8|90762|90840.8|90756.7|28
1638934100000|2021-12-08 03:28:20|90853.8|90756.8|90850.7|90761.9|90855.7|90764.6|90847.4|90756.6|24
1638934110000|2021-12-08 03:28:30|90850.6|90761.8|90841|90761.7|90852.9|90765.1|90841|90759|25
1638934120000|2021-12-08 03:28:40|90843.2|90763.7|90852.2|90757.5|90852.2|90771.2|90841.3|90757.5|26
1638934130000|2021-12-08 03:28:50|90848.1|90761|90845.4|90765.2|90849.6|90767.1|90843.8|90761|28
1638934140000|2021-12-08 03:29:00|90845.2|90765|90844.4|90764.3|90846|90766|90844.1|90763.9|35
1638934150000|2021-12-08 03:29:10|90844.5|90764.4|90847|90763.9|90847.5|90767|90842.4|90762.4|35
1638934160000|2021-12-08 03:29:20|90849.8|90760.7|90848.7|90766.8|90851.6|90769.2|90845.3|90758.5|30
1638934170000|2021-12-08 03:29:30|90846.5|90767.9|90849.8|90767.4|90851.3|90768.9|90846.3|90762.8|37
1638934180000|2021-12-08 03:29:40|90849.9|90767.3|90851.4|90765.2|90851.8|90769.4|90848|90764.9|25
1638934190000|2021-12-08 03:29:50|90851.1|90764.9|90849|90765.5|90851.1|90768.1|90847.4|90764.9|30
1638934200000|2021-12-08 03:30:00|90849.1|90765.6|90852.2|90759.5|90852.6|90765.9|90847.3|90759.1|27
1638934210000|2021-12-08 03:30:10|90845.2|90764.3|90853.6|90760.7|90853.6|90764.3|90845.1|90759.2|15
1638934220000|2021-12-08 03:30:20|90853.2|90760.3|90848.2|90764.5|90854.4|90764.9|90844.6|90758.6|24
1638934230000|2021-12-08 03:30:30|90848|90764.1|90850.6|90761.9|90855.2|90765.2|90846.2|90758.8|17
1638934240000|2021-12-08 03:30:40|90850.2|90761.7|90851|90762.2|90853.8|90763|90849.3|90760.3|19
1638934250000|2021-12-08 03:30:50|90853.2|90760.6|90851.2|90762.7|90855.4|90764.9|90848.4|90757.8|20
1638934260000|2021-12-08 03:31:00|90853.2|90761.1|90853.2|90761|90853.2|90766|90846.7|90761|28
1638934270000|2021-12-08 03:31:10|90855.3|90759.8|90849.1|90767.1|90855.3|90767.1|90848.5|90759.8|38
1638934280000|2021-12-08 03:31:20|90851.6|90764.5|90850.4|90765.6|90855|90769.5|90845.1|90760.4|22
1638934290000|2021-12-08 03:31:30|90847.9|90767|90852.5|90765.5|90854.7|90767.2|90847.9|90761.5|30
1638934300000|2021-12-08 03:31:40|90852.4|90765.4|90851.3|90764|90852.5|90767.6|90848.1|90763.9|41
1638934310000|2021-12-08 03:31:50|90852.8|90762.5|90852.1|90763.6|90856.9|90765.1|90850|90757.4|18
1638934320000|2021-12-08 03:32:00|90848.8|90765.8|90850.7|90763.6|90852.6|90767|90847|90761.8|15
1638934330000|2021-12-08 03:32:10|90853.3|90761.2|90851.3|90771.1|90857.7|90771.3|90847|90755|31
1638934340000|2021-12-08 03:32:20|90852.8|90758.7|90850.9|90769.2|90852.8|90770.7|90845.2|90758.7|14
1638934350000|2021-12-08 03:32:30|90849.4|90761.6|90847.6|90762.7|90853.4|90770.1|90844.9|90756.9|21
1638934360000|2021-12-08 03:32:40|90845.7|90764.8|90850.7|90759.7|90851.1|90764.9|90845.7|90758.2|33
1638934370000|2021-12-08 03:32:50|90851.6|90759|90848.8|90767.8|90851.6|90769.6|90845.7|90759|24
1638934380000|2021-12-08 03:33:00|90848.5|90767.9|90849.1|90760.9|90850.7|90769.2|90847.8|90758.7|16
1638934390000|2021-12-08 03:33:10|90846.4|90762.2|90852.2|90757.9|90852.2|90778.9|90828.9|90757.5|19
1638934400000|2021-12-08 03:33:20|90844.3|90763.9|90839.3|90762.6|90849.7|90765.2|90839.3|90757.1|31
1638934410000|2021-12-08 03:33:30|90840.7|90764.9|90850.3|90757.9|90852.9|90764.9|90840.7|90752.4|17
1638934420000|2021-12-08 03:33:40|90842.5|90762.3|90846.7|90759.6|90852.7|90762.3|90842.5|90753.8|14
1638934430000|2021-12-08 03:33:50|90849.1|90756.6|90845.9|90760|90853.1|90760|90845.9|90753.4|8
1638934440000|2021-12-08 03:34:00|90845.3|90760.2|90848.1|90760.4|90850.8|90762|90845.3|90756.4|22
1638934450000|2021-12-08 03:34:10|90850.1|90758.4|90847.6|90761.8|90850.1|90764|90843.7|90758.4|27
1638934460000|2021-12-08 03:34:20|90845.6|90763.5|90846.7|90767.3|90853.5|90768|90844.1|90757.2|39
1638934470000|2021-12-08 03:34:30|90849.5|90765.1|90852.1|90767.6|90858|90769.9|90848.7|90761.2|16
1638934480000|2021-12-08 03:34:40|90849.4|90769.1|90852.8|90765.4|90855.6|90769.1|90849.4|90762|17
1638934490000|2021-12-08 03:34:50|90851.4|90766.6|90853.2|90767.3|90855.6|90767.3|90851.4|90764.1|15
1638934500000|2021-12-08 03:35:00|90852.3|90764.7|90854|90767.2|90854.1|90769.6|90847.4|90763.9|27
1638934510000|2021-12-08 03:35:10|90851.5|90769.2|90855.9|90768.1|90856.7|90770.8|90851.1|90764.2|25
1638934520000|2021-12-08 03:35:20|90855.6|90767.9|90857|90769.6|90857.1|90774.2|90852.7|90764.5|15
1638934530000|2021-12-08 03:35:30|90859.1|90767.7|90855.9|90770.8|90862.2|90771.2|90855.9|90766.5|11
1638934540000|2021-12-08 03:35:40|90855.7|90770.9|90860|90765.6|90862.5|90772.9|90852.6|90762.4|26
1638934550000|2021-12-08 03:35:50|90854.2|90771|90857.1|90771.7|90863.5|90775.9|90850.2|90763.4|16
1638934560000|2021-12-08 03:36:00|90858.4|90770.3|90850.3|90772.5|90862.3|90776.2|90849.5|90763.5|41
1638934570000|2021-12-08 03:36:10|90853.5|90769.2|90856.7|90767|90857.9|90772.9|90851.1|90765.9|37
1638934580000|2021-12-08 03:36:20|90854.1|90766.5|90855.4|90769.4|90862.4|90772.1|90852.3|90761.9|17
1638934590000|2021-12-08 03:36:30|90855.1|90769.1|90846.7|90766.7|90857.9|90783.8|90833.4|90761.8|40
1638934600000|2021-12-08 03:36:40|90846.1|90762|90851.4|90764.8|90851.4|90769.3|90845.2|90762|25
1638934610000|2021-12-08 03:36:50|90849.6|90766.2|90848|90766.9|90849.6|90769.5|90846.6|90765.8|19
1638934620000|2021-12-08 03:37:00|90847.3|90767|90849.1|90766|90852.7|90768.8|90845.3|90762.9|16
1638934630000|2021-12-08 03:37:10|90850.7|90763.8|90844.9|90770.5|90850.8|90770.5|90844.8|90762|33
1638934640000|2021-12-08 03:37:20|90849.5|90768.2|90847.7|90769.9|90851.8|90776.6|90845.6|90763|18
1638934650000|2021-12-08 03:37:30|90847.6|90771.3|90849.4|90768.8|90854.5|90771.3|90846.4|90766|29
1638934660000|2021-12-08 03:37:40|90849.5|90768.9|90850.4|90769.6|90854.1|90771|90847.5|90765.7|19
1638934670000|2021-12-08 03:37:50|90851.3|90768.9|90848.4|90770.8|90854.4|90770.8|90848.4|90764.9|16
1638934680000|2021-12-08 03:38:00|90848.3|90770.7|90852.5|90763.2|90853.6|90777.7|90845.4|90763.2|36
1638934690000|2021-12-08 03:38:10|90849.9|90766|90849|90768.9|90852|90787.8|90837.8|90764.4|37
1638934700000|2021-12-08 03:38:20|90845|90771.6|90849.8|90768.8|90849.8|90783.4|90833.4|90767.9|30
1638934710000|2021-12-08 03:38:30|90851.6|90767|90849.4|90768.9|90851.6|90772.3|90845.9|90767|20
1638934720000|2021-12-08 03:38:40|90849.7|90769.2|90848.6|90770.2|90851.2|90771.1|90847.4|90767.1|20
1638934730000|2021-12-08 03:38:50|90847.6|90770.7|90846.5|90771.5|90854.3|90771.6|90845|90763.6|22
1638934740000|2021-12-08 03:39:00|90846.2|90771.4|90849.6|90771.9|90854.2|90772.5|90846.2|90767.4|30
1638934750000|2021-12-08 03:39:10|90849.5|90770.8|90849.5|90773.4|90857.3|90787|90835.9|90765.7|39
1638934760000|2021-12-08 03:39:20|90851|90770.4|90851.9|90770.6|90856.9|90772.7|90849|90767.7|32
1638934770000|2021-12-08 03:39:30|90852.4|90769.8|90850.4|90772.4|90854.6|90772.4|90849.3|90768.4|24
1638934780000|2021-12-08 03:39:40|90851.1|90772.2|90848|90774.5|90858.6|90774.5|90848|90766.9|22
1638934790000|2021-12-08 03:39:50|90851.3|90770.7|90862.5|90772.1|90866.8|90787.5|90835.8|90766.7|54
1638934800000|2021-12-08 03:40:00|90862|90772.6|90861.7|90782|90863.6|90783.9|90858.9|90772.2|50
1638934810000|2021-12-08 03:40:10|90864.1|90781.8|90861.1|90776.7|90864.5|90782.8|90860.8|90772.2|42
1638934820000|2021-12-08 03:40:20|90860.9|90776.5|90861.3|90777.2|90863.9|90777.9|90860|90773.9|27
1638934830000|2021-12-08 03:40:30|90861.6|90776.8|90861.4|90778.3|90863.8|90778.4|90860.3|90775.6|32
1638934840000|2021-12-08 03:40:40|90862|90777.5|90864.9|90778.6|90865.7|90782.4|90860|90775|17
1638934850000|2021-12-08 03:40:50|90862.2|90780.2|90871.6|90772.7|90871.6|90780.2|90862.2|90772.7|11
1638934860000|2021-12-08 03:41:00|90871.5|90772.4|90864.7|90778.5|90871.5|90779.3|90862.5|90772.4|34
1638934870000|2021-12-08 03:41:10|90864.8|90778.6|90866.4|90776.4|90870.4|90781.5|90861|90773.2|13
1638934880000|2021-12-08 03:41:20|90869.2|90774.4|90863|90777.4|90869.9|90781.5|90859.6|90774.3|21
1638934890000|2021-12-08 03:41:30|90861.9|90780.3|90864.1|90773.5|90866.2|90780.3|90859.8|90772.2|37
1638934900000|2021-12-08 03:41:40|90863.8|90773.2|90864.4|90775.4|90866.1|90778.6|90859.4|90771.3|31
1638934910000|2021-12-08 03:41:50|90866.5|90773.8|90865.2|90778.9|90868.1|90782|90861.3|90772.8|23
1638934920000|2021-12-08 03:42:00|90863.8|90779.6|90862.7|90782.1|90866.2|90782.7|90861.4|90778.4|15
1638934930000|2021-12-08 03:42:10|90862|90777.3|90863.8|90777.9|90866.9|90781|90862|90776.4|13
1638934940000|2021-12-08 03:42:20|90863.5|90777|90865.8|90773.7|90866|90779.6|90860.6|90773.7|33
1638934950000|2021-12-08 03:42:30|90864|90774.3|90870.1|90776.3|90870.1|90784.7|90861.2|90774.2|22
1638934960000|2021-12-08 03:42:40|90869.9|90775.8|90864.7|90778|90869.9|90782.4|90860.6|90775.8|34
1638934970000|2021-12-08 03:42:50|90865.1|90778.2|90859.2|90778.3|90865.1|90778.9|90859.1|90775|33
1638934980000|2021-12-08 03:43:00|90859.6|90777.3|90858.5|90773|90864.4|90777.6|90858.1|90773|28
1638934990000|2021-12-08 03:43:10|90859.6|90779.5|90854.1|90774.1|90861.4|90782|90853|90770.7|19
1638935000000|2021-12-08 03:43:20|90854.6|90774.8|90857.1|90774.8|90860.2|90776.9|90851.9|90769.9|14
1638935010000|2021-12-08 03:43:30|90854.7|90776|90859.3|90771.2|90860.7|90777.4|90853.7|90771.2|13
1638935020000|2021-12-08 03:43:40|90861|90780.2|90860.3|90770.2|90866.7|90780.4|90859.6|90764.2|12
1638935030000|2021-12-08 03:43:50|90857.6|90772.2|90861|90779.6|90862.7|90780.5|90857.6|90769|14
1638935040000|2021-12-08 03:44:00|90859.1|90779.7|90862.8|90768.7|90863.8|90779.7|90857.1|90767.6|20
1638935050000|2021-12-08 03:44:10|90864.8|90767.2|90864.7|90767.1|90866.6|90770.9|90860.4|90764.7|11
1638935060000|2021-12-08 03:44:20|90867.7|90763.7|90858.5|90775.4|90868.8|90775.4|90857.9|90763.7|12
1638935070000|2021-12-08 03:44:30|90858.7|90775.7|90859|90776.1|90865.3|90784.6|90856.6|90769.2|18
1638935080000|2021-12-08 03:44:40|90858|90778.2|90861.4|90773.4|90871.5|90785.5|90856.4|90766.5|36
1638935090000|2021-12-08 03:44:50|90861.3|90774.7|90860.8|90775.3|90864.3|90783.9|90857.6|90769.8|35
1638935100000|2021-12-08 03:45:00|90861.6|90775.7|90860.6|90776.9|90864.3|90776.9|90854.1|90774|23
1638935110000|2021-12-08 03:45:10|90863.5|90775.9|90861.1|90776.7|90866.7|90778.9|90858.3|90772.2|14
1638935120000|2021-12-08 03:45:20|90863.8|90774.3|90860|90775.9|90867.2|90776.7|90859.4|90772.3|19
1638935130000|2021-12-08 03:45:30|90858.9|90777.3|90867.2|90769.6|90870.5|90777.3|90858.7|90765.8|20
1638935140000|2021-12-08 03:45:40|90865|90772.8|90867.4|90772.2|90867.8|90780|90853.1|90771.1|19
1638935150000|2021-12-08 03:45:50|90861.6|90775.8|90867.4|90775.6|90867.6|90780|90855.8|90772.4|19
1638935160000|2021-12-08 03:46:00|90866.2|90776.2|90864.2|90777.4|90871.3|90780.2|90860.1|90771.5|13
1638935170000|2021-12-08 03:46:10|90863.9|90777.8|90860.5|90778.4|90868.3|90780.2|90860.5|90773.6|19
1638935180000|2021-12-08 03:46:20|90861.2|90779.5|90862.3|90778.1|90862.3|90779.5|90858.6|90768|9
1638935190000|2021-12-08 03:46:30|90868.1|90767|90863.9|90776|90868.7|90777.7|90862.1|90767|6
1638935200000|2021-12-08 03:46:40|90865.2|90777.1|90871.3|90778.4|90874.1|90783.8|90858.4|90775.7|17
1638935210000|2021-12-08 03:46:50|90860.1|90777.2|90878.6|90779|90878.6|90786.6|90859.7|90776.4|39
1638935220000|2021-12-08 03:47:00|90874.5|90783.5|90866.7|90783.5|90878.5|90787.7|90866.7|90779.9|17
1638935230000|2021-12-08 03:47:10|90868.5|90783.7|90882.6|90784.2|90886.2|90789.5|90864.9|90781.3|25
1638935240000|2021-12-08 03:47:20|90885|90782.5|90874|90791.1|90886.3|90791.6|90866.4|90781.8|31
1638935250000|2021-12-08 03:47:30|90877.3|90788.8|90878.4|90788.6|90880.4|90790.4|90866.8|90787.8|31
1638935260000|2021-12-08 03:47:40|90879|90788.2|90880.2|90787.3|90882.7|90789.7|90878.1|90786|19
1638935270000|2021-12-08 03:47:50|90880.1|90787.2|90880.6|90785.7|90883.9|90790|90876.3|90784.4|24
1638935280000|2021-12-08 03:48:00|90883.1|90783.9|90878.7|90790.9|90883.1|90792|90877.5|90783.9|36
1638935290000|2021-12-08 03:48:10|90878.6|90792.2|90878.2|90792.5|90878.9|90794.7|90874.4|90790|37
1638935300000|2021-12-08 03:48:20|90878.9|90791.6|90880.8|90790.4|90882.4|90794.5|90877.2|90790.4|16
1638935310000|2021-12-08 03:48:30|90880.9|90790.6|90890.4|90786.4|90890.4|90797.2|90876.4|90786.4|22
1638935320000|2021-12-08 03:48:40|90888.8|90787.9|90880.4|90793.1|90890.3|90795.1|90876.7|90786.2|21
1638935330000|2021-12-08 03:48:50|90876.2|90795.8|90878|90787|90884.4|90795.8|90867|90780.4|44
1638935340000|2021-12-08 03:49:00|90878.3|90787.3|90871|90792.6|90883|90808.7|90858.7|90785.2|36
1638935350000|2021-12-08 03:49:10|90871.9|90790.2|90875.1|90794.2|90878.5|90798|90870|90790.2|27
1638935360000|2021-12-08 03:49:20|90873.7|90796.7|90881.5|90795.4|90885.4|90800.5|90871.8|90792.2|21
1638935370000|2021-12-08 03:49:30|90875.5|90795.1|90884.3|90798.5|90886|90800.7|90875|90791.9|32
1638935380000|2021-12-08 03:49:40|90884.2|90798.4|90885.6|90798.9|90888.5|90802.2|90876.2|90795.7|45
1638935390000|2021-12-08 03:49:50|90886.1|90798.1|90884.9|90797.3|90888.8|90800|90884.6|90796.2|34
1638935400000|2021-12-08 03:50:00|90885.1|90797.2|90882.6|90795.9|90886.6|90797.7|90873.4|90792.7|42
1638935410000|2021-12-08 03:50:10|90882.5|90796.2|90877.7|90799.5|90887|90813.4|90863.4|90792.4|24
1638935420000|2021-12-08 03:50:20|90880.6|90796.9|90881.9|90792.8|90883.8|90797.7|90878.1|90792.3|21
1638935430000|2021-12-08 03:50:30|90882|90792.5|90882.8|90791.7|90885.9|90794|90873.2|90789.6|26
1638935440000|2021-12-08 03:50:40|90882.9|90792.3|90881.3|90794.9|90883.8|90797|90872.2|90792.3|26
1638935450000|2021-12-08 03:50:50|90872.4|90795.1|90881.3|90793.5|90883.8|90796.2|90871.9|90792.1|22
1638935460000|2021-12-08 03:51:00|90879.2|90794.2|90881.6|90794.7|90887.1|90797.4|90869.6|90788.7|35
1638935470000|2021-12-08 03:51:10|90879|90797.3|90883.2|90794|90883.6|90798.7|90875.4|90792.4|17
1638935480000|2021-12-08 03:51:20|90873|90793.7|90873.5|90792.6|90883.7|90795.9|90871.1|90792.2|19
1638935490000|2021-12-08 03:51:30|90874.1|90791.1|90881.9|90782.1|90882.1|90795.7|90865.2|90782.1|30
1638935500000|2021-12-08 03:51:40|90870.8|90790.7|90876.3|90785.5|90881.1|90790.7|90865.4|90781|25
1638935510000|2021-12-08 03:51:50|90876.7|90785.4|90872.5|90787.9|90879.5|90789|90872|90782.6|18
1638935520000|2021-12-08 03:52:00|90875.2|90788|90876.5|90784.3|90878.1|90788|90873.8|90782.2|15
1638935530000|2021-12-08 03:52:10|90874.2|90785.9|90876.1|90785.9|90882.1|90787|90871.8|90778.1|18
1638935540000|2021-12-08 03:52:20|90871.1|90788.7|90874.7|90783.9|90881.9|90788.7|90871.1|90779.4|19
1638935550000|2021-12-08 03:52:30|90872.6|90785.7|90875.2|90789.8|90875.2|90789.8|90871|90785.7|20
1638935560000|2021-12-08 03:52:40|90876.9|90788.2|90878.7|90787.4|90882.6|90791.6|90875.3|90783.8|22
1638935570000|2021-12-08 03:52:50|90878.6|90786.9|90879.6|90786.1|90880.8|90789.4|90874|90785.3|14
1638935580000|2021-12-08 03:53:00|90882.7|90781.2|90880.3|90785.8|90883.5|90785.8|90880.3|90780.5|7
1638935590000|2021-12-08 03:53:10|90882.7|90782.9|90871.8|90794.1|90882.7|90794.1|90871.6|90782.9|8
1638935600000|2021-12-08 03:53:20|90883.2|90781.6|90877.8|90790.7|90885.1|90792.7|90875.3|90781.1|22
1638935610000|2021-12-08 03:53:30|90875.9|90792.3|90872.4|90786.1|90879.6|90792.3|90861.8|90784.6|37
1638935620000|2021-12-08 03:53:40|90876.7|90782.6|90875.4|90783.2|90879.1|90786.9|90864.1|90779.7|19
1638935630000|2021-12-08 03:53:50|90875.6|90782.4|90872.3|90785.5|90877.5|90788.6|90868.8|90780.9|19
1638935640000|2021-12-08 03:54:00|90872.2|90785.4|90863.5|90785.3|90873.8|90786.9|90862.4|90782.8|20
1638935650000|2021-12-08 03:54:10|90862.6|90787|90873.4|90785.7|90882.5|90789.5|90861|90776.6|26
1638935660000|2021-12-08 03:54:20|90874.6|90785|90876.1|90783.3|90880.2|90789.8|90869.5|90780.4|10
1638935670000|2021-12-08 03:54:30|90878.9|90780.9|90867.4|90785.3|90879.1|90787.1|90866.6|90780.9|26
1638935680000|2021-12-08 03:54:40|90868.6|90784.5|90874.5|90780.3|90877.6|90785.1|90867.8|90778.1|18
1638935690000|2021-12-08 03:54:50|90871.9|90782|90862.2|90781.5|90874.5|90783.4|90861.1|90771.9|25
1638935700000|2021-12-08 03:55:00|90862.3|90780.5|90868|90777.6|90869.2|90781.4|90862.3|90775.6|37
1638935710000|2021-12-08 03:55:10|90867.7|90777.4|90868.3|90778.1|90868.7|90782.1|90863.2|90776.3|20
1638935720000|2021-12-08 03:55:20|90868.5|90777.9|90866.8|90775.1|90868.9|90784.4|90860.7|90773.7|28
1638935730000|2021-12-08 03:55:30|90867.1|90776.3|90865.6|90777.4|90867.3|90780.1|90861.4|90775.7|21
1638935740000|2021-12-08 03:55:40|90866.3|90777.5|90864.1|90778.8|90868.1|90780.8|90859.9|90775.6|15
1638935750000|2021-12-08 03:55:50|90864.4|90778.7|90865.3|90779|90870.5|90780|90862.8|90773.3|32
1638935760000|2021-12-08 03:56:00|90865.4|90778.2|90864.3|90777.1|90866.9|90781|90862.5|90776.6|19
1638935770000|2021-12-08 03:56:10|90864.6|90776.1|90861.7|90779.5|90865.6|90779.9|90860.2|90775.3|19
1638935780000|2021-12-08 03:56:20|90862.9|90779.9|90865.9|90773.3|90868.4|90782.1|90858.5|90773.2|14
1638935790000|2021-12-08 03:56:30|90866.2|90773.7|90865.1|90776.3|90869.7|90781.3|90860.4|90772.9|34
1638935800000|2021-12-08 03:56:40|90867.6|90774.5|90870.2|90776.2|90873.5|90782.5|90862.8|90770.4|17
1638935810000|2021-12-08 03:56:50|90868.4|90778.3|90867.4|90776.3|90872.5|90781|90861.6|90773.9|23
1638935820000|2021-12-08 03:57:00|90865.5|90777.2|90863.5|90779.2|90871.8|90779.2|90863.5|90773.7|16
1638935830000|2021-12-08 03:57:10|90864.1|90780.2|90864.8|90775.7|90868.1|90780.5|90862|90773.3|18
1638935840000|2021-12-08 03:57:20|90864.3|90775.1|90865.9|90775.7|90865.9|90781.3|90859.8|90775.1|9
1638935850000|2021-12-08 03:57:30|90865.7|90775.6|90863.4|90777.9|90872.2|90779.5|90863.4|90771.6|29
1638935860000|2021-12-08 03:57:40|90863.8|90776.2|90861.3|90771.9|90867.4|90778.4|90859.2|90771.6|31
1638935870000|2021-12-08 03:57:50|90857.4|90773.8|90859|90768.5|90862.9|90775.1|90853.3|90768.1|22
1638935880000|2021-12-08 03:58:00|90856.6|90769.8|90858.2|90768.8|90860.2|90773.6|90853.6|90767.7|20
1638935890000|2021-12-08 03:58:10|90857.9|90768.7|90865|90763.7|90865.1|90769.9|90857.6|90762.8|18
1638935900000|2021-12-08 03:58:20|90865.4|90764.1|90859.9|90767.2|90865.4|90770.2|90856.8|90763.3|13
1638935910000|2021-12-08 03:58:30|90857.2|90769.4|90858.1|90768.8|90862.1|90771|90855.9|90765.2|10
1638935920000|2021-12-08 03:58:40|90856.7|90771.8|90862.8|90766.5|90862.8|90772.8|90856.7|90766.5|7
1638935930000|2021-12-08 03:58:50|90859.9|90769.2|90854|90774.4|90866.3|90774.4|90853.9|90762.7|10
1638935940000|2021-12-08 03:59:00|90854.1|90774.6|90858.9|90768.6|90859.2|90774.6|90851.8|90768.6|11
1638935950000|2021-12-08 03:59:10|90859.8|90768.3|90857.5|90774.2|90864.1|90774.2|90855.5|90764.6|12
1638935960000|2021-12-08 03:59:20|90856.8|90774.5|90859.3|90771|90861.3|90776|90852.1|90770|26
1638935970000|2021-12-08 03:59:30|90858.8|90772.2|90860|90772|90864.7|90779.8|90852.2|90768|28
1638935980000|2021-12-08 03:59:40|90860.1|90773.2|90860.1|90771.8|90864.6|90775.9|90855.4|90769.9|32
1638935990000|2021-12-08 03:59:50|90863.3|90770.1|90856.8|90775.3|90863.3|90775.5|90856.4|90770.1|21
1638936000000|2021-12-08 04:00:00|90857.3|90775|90863.1|90777.3|90867.6|90782.9|90857.3|90772.8|45
1638936010000|2021-12-08 04:00:10|90860.4|90779.4|90856.7|90778.3|90868.4|90779.4|90856.7|90773.2|23
1638936020000|2021-12-08 04:00:20|90857.9|90776.9|90857.3|90775.5|90868.8|90778.4|90856.4|90770.1|23
1638936030000|2021-12-08 04:00:30|90858.3|90775.1|90863.4|90778.8|90864.7|90781.4|90858.3|90772.9|31
1638936040000|2021-12-08 04:00:40|90860.4|90780.5|90870.5|90774.7|90872.1|90782.2|90858.3|90773.4|14
1638936050000|2021-12-08 04:00:50|90871|90774.3|90861.2|90777.8|90871|90781.4|90861.1|90774.3|20
1638936060000|2021-12-08 04:01:00|90859.9|90778.6|90863.2|90773.4|90866.9|90781.6|90858.5|90771.2|18
1638936070000|2021-12-08 04:01:10|90861.9|90776.2|90862.3|90775.7|90863.3|90783.6|90857.3|90773.7|31
1638936080000|2021-12-08 04:01:20|90861.5|90776.2|90863|90775.8|90865.5|90777.3|90861.2|90773.3|24
1638936090000|2021-12-08 04:01:30|90862.6|90775.6|90864.3|90773.4|90865.4|90777.6|90860.1|90772.5|20
1638936100000|2021-12-08 04:01:40|90865.5|90771.4|90864.8|90772.4|90865.5|90773.9|90862.2|90771.2|16
1638936110000|2021-12-08 04:01:50|90863.5|90775.2|90874.1|90771.4|90874.1|90786.6|90859.8|90771.4|22
1638936120000|2021-12-08 04:02:00|90871.7|90775.3|90868|90779|90875.5|90781.9|90864.1|90771.3|19
1638936130000|2021-12-08 04:02:10|90870.2|90776.3|90866.7|90779.2|90870.5|90781.4|90865.2|90775.8|12
1638936140000|2021-12-08 04:02:20|90866.8|90779.3|90869.9|90776.7|90869.9|90782.1|90864|90776.7|21
1638936150000|2021-12-08 04:02:30|90870|90776.2|90870.2|90775|90871.7|90779.3|90864.3|90772|16
1638936160000|2021-12-08 04:02:40|90871.5|90772|90866.9|90776.6|90871.5|90781.2|90862.8|90772|21
1638936170000|2021-12-08 04:02:50|90867|90776.8|90864.9|90778.9|90868.6|90779.5|90864|90776.5|23
1638936180000|2021-12-08 04:03:00|90864.8|90778.8|90866.8|90778.2|90866.8|90798.4|90848.2|90778.2|16
1638936190000|2021-12-08 04:03:10|90868.1|90777.7|90866.2|90779.8|90868.5|90781.9|90862.7|90777.5|18
1638936200000|2021-12-08 04:03:20|90869.3|90779.4|90865.8|90779.8|90869.3|90782.4|90862.7|90775.9|20
1638936210000|2021-12-08 04:03:30|90868.3|90777.7|90870.1|90774.1|90871.9|90777.9|90866.5|90771.6|11
1638936220000|2021-12-08 04:03:40|90871.5|90771.8|90866.9|90778.7|90871.5|90780.9|90864.1|90771.8|9
1638936230000|2021-12-08 04:03:50|90869.7|90773.7|90865.6|90779.7|90869.7|90779.7|90865.4|90773.7|9
1638936240000|2021-12-08 04:04:00|90867.7|90778.5|90871.6|90773.3|90872.9|90778.5|90867.7|90771.6|10
1638936250000|2021-12-08 04:04:10|90872|90772.6|90874.7|90771|90874.7|90783.6|90860.9|90771|13
1638936260000|2021-12-08 04:04:20|90875.1|90771.1|90868|90776.5|90875.1|90778.9|90866.7|90770.6|14
1638936270000|2021-12-08 04:04:30|90871.4|90774.3|90865.4|90779.6|90873.8|90780.3|90863.6|90771.7|15
1638936280000|2021-12-08 04:04:40|90875.4|90771.9|90867.4|90788|90876.3|90788|90862.5|90769.4|18
1638936290000|2021-12-08 04:04:50|90869.3|90785.7|90866.7|90780.6|90870.8|90788.4|90863.3|90777.9|20
1638936300000|2021-12-08 04:05:00|90866.5|90780.4|90864.9|90779.7|90866.6|90780.5|90864.3|90778.1|28
1638936310000|2021-12-08 04:05:10|90865|90779.8|90871.1|90770.2|90871.1|90780.9|90862.8|90770.2|7
1638936320000|2021-12-08 04:05:20|90872.1|90771.2|90867.9|90775.1|90872.1|90781.7|90862.7|90771.2|12
1638936330000|2021-12-08 04:05:30|90870|90773.6|90863.7|90779.7|90870|90779.8|90863.7|90773.6|25
1638936340000|2021-12-08 04:05:40|90866.5|90778.7|90867.3|90775.9|90872.8|90779|90865.8|90771.7|5
1638936350000|2021-12-08 04:05:50|90864.6|90778.5|90868.8|90776.1|90870.8|90778.5|90864.6|90774.4|19
1638936360000|2021-12-08 04:06:00|90869|90776.7|90868.2|90774.9|90874.4|90776.7|90867.1|90769.9|15
1638936370000|2021-12-08 04:06:10|90870.9|90772.3|90873.5|90771|90873.5|90784.9|90858.9|90771|19
1638936380000|2021-12-08 04:06:20|90867.4|90777.2|90870|90776.6|90870.1|90777.2|90867.4|90776.6|3
1638936390000|2021-12-08 04:06:30|90875.6|90771.6|90868.8|90776.4|90876.3|90777.9|90866.9|90771|18
1638936400000|2021-12-08 04:06:40|90870.3|90774.7|90873.3|90770.2|90874.2|90774.7|90870.3|90770.1|19
1638936410000|2021-12-08 04:06:50|90874.2|90771.1|90862.4|90777.8|90874.2|90778.3|90861.5|90771.1|23
1638936420000|2021-12-08 04:07:00|90866.8|90777.7|90864.4|90774.1|90869.2|90777.7|90862.2|90771.1|23
1638936430000|2021-12-08 04:07:10|90861.3|90776.5|90861.7|90781.1|90863.3|90782.3|90859.5|90773.4|21
1638936440000|2021-12-08 04:07:20|90862|90780.9|90856.3|90782|90863.6|90782.7|90855|90772.2|14
1638936450000|2021-12-08 04:07:30|90855.5|90782.4|90865.9|90772|90866.8|90794.6|90844.5|90771.4|26
1638936460000|2021-12-08 04:07:40|90868.2|90769.5|90864.2|90773.7|90868.4|90773.8|90863.3|90768.9|8
1638936470000|2021-12-08 04:07:50|90861.7|90776.1|90863.8|90773.3|90866.3|90776.1|90861.7|90772.2|18
1638936480000|2021-12-08 04:08:00|90862.4|90774.7|90870.1|90768.5|90870.2|90774.7|90862.3|90768.5|15
1638936490000|2021-12-08 04:08:10|90865.6|90772.8|90862.7|90777.1|90867.7|90777.9|90859.8|90772.1|11
1638936500000|2021-12-08 04:08:20|90865.7|90774.9|90866|90774.4|90869.3|90774.9|90865.7|90769.7|8
1638936510000|2021-12-08 04:08:30|90869.1|90770.8|90862.2|90775.9|90869.9|90776.8|90862.2|90769.1|15
1638936520000|2021-12-08 04:08:40|90862.1|90775.3|90861.5|90773.7|90868.4|90793.7|90843.7|90770.2|15
1638936530000|2021-12-08 04:08:50|90861.8|90774|90866.3|90770.1|90866.3|90775.9|90861.3|90770.1|15
1638936540000|2021-12-08 04:09:00|90861.4|90775.3|90870|90766|90870|90778.8|90856.2|90766|18
1638936550000|2021-12-08 04:09:10|90869.3|90768.2|90867.1|90770.3|90870.5|90771.6|90864.4|90765.7|13
1638936560000|2021-12-08 04:09:20|90865.8|90771.6|90866.6|90770.7|90868.3|90774.5|90864.3|90769.3|8
1638936570000|2021-12-08 04:09:30|90862.2|90777.9|90852.4|90782.3|90864.2|90782.3|90852.4|90776.7|4
1638936580000|2021-12-08 04:09:40|90852|90781.9|90855.3|90777.6|90859.9|90781.9|90850.1|90765.5|29
1638936590000|2021-12-08 04:09:50|90852.6|90778.2|90856.3|90771.3|90858.3|90778.2|90852.6|90767|30
1638936600000|2021-12-08 04:10:00|90855.6|90771.5|90859.1|90768.2|90859.7|90772.8|90854.9|90768.2|31
1638936610000|2021-12-08 04:10:10|90857.5|90769.5|90860.8|90767.5|90860.8|90771.2|90855.9|90766.9|31
1638936620000|2021-12-08 04:10:20|90856.7|90771.8|90855.7|90770.2|90862.1|90771.9|90855.5|90765.5|17
1638936630000|2021-12-08 04:10:30|90858|90767.8|90864.6|90763.8|90864.6|90769.7|90857.5|90763.8|14
1638936640000|2021-12-08 04:10:40|90859.3|90770.7|90860.2|90767.3|90863.3|90771.7|90857|90766.2|9
1638936650000|2021-12-08 04:10:50|90858|90769.9|90856.4|90770.2|90860.9|90772.2|90854.4|90768|26
1638936660000|2021-12-08 04:11:00|90856.3|90770.1|90859.1|90769.1|90861.7|90771.2|90856.3|90767.8|13
1638936670000|2021-12-08 04:11:10|90863.4|90765.7|90860.1|90769.4|90864.9|90769.4|90860.1|90764.8|8
1638936680000|2021-12-08 04:11:20|90862.2|90767.2|90858.4|90766.9|90863.3|90771|90853.9|90764.7|23
1638936690000|2021-12-08 04:11:30|90863.3|90763.8|90859.8|90770.3|90865.2|90773.9|90855.3|90763.2|18
1638936700000|2021-12-08 04:11:40|90862.7|90766.7|90861.1|90766.9|90862.7|90772.6|90854.9|90766.7|18
1638936710000|2021-12-08 04:11:50|90861.5|90767.3|90858.9|90767.1|90861.5|90770.4|90855.4|90766.1|18
1638936720000|2021-12-08 04:12:00|90854.6|90771.1|90860.2|90767|90862.5|90771.1|90854.6|90763.5|19
1638936730000|2021-12-08 04:12:10|90860.3|90766.3|90856.9|90770.4|90860.3|90779.1|90850.3|90765.8|34
1638936740000|2021-12-08 04:12:20|90855.6|90778.9|90856.4|90770.8|90859.9|90780.1|90853.4|90764.8|29
1638936750000|2021-12-08 04:12:30|90854.2|90781.3|90855|90780|90859.1|90781.7|90853|90771.5|26
1638936760000|2021-12-08 04:12:40|90853.1|90779.1|90858.2|90769|90858.7|90781.5|90852.5|90769|42
1638936770000|2021-12-08 04:12:50|90858.5|90768.2|90857.5|90769.6|90860|90779|90853.3|90767.6|29
1638936780000|2021-12-08 04:13:00|90857.3|90769.4|90856.5|90768.4|90861.1|90770.4|90853.6|90765.6|25
1638936790000|2021-12-08 04:13:10|90852.4|90772.4|90858.5|90777.3|90858.5|90780.2|90852.4|90768.6|33
1638936800000|2021-12-08 04:13:20|90856.5|90777.9|90854.1|90772.1|90856.5|90779.6|90853.7|90770.1|28
1638936810000|2021-12-08 04:13:30|90852.6|90772.9|90856.4|90770.5|90858.5|90772.9|90852.6|90768|18
1638936820000|2021-12-08 04:13:40|90856.3|90770.4|90858.2|90768.7|90858.7|90778|90855.2|90768|28
1638936830000|2021-12-08 04:13:50|90856.3|90772.3|90855|90771.2|90861.4|90772.6|90855|90766.1|22
1638936840000|2021-12-08 04:14:00|90853.3|90772.8|90855.9|90779.7|90860.5|90779.7|90851.8|90765|43
1638936850000|2021-12-08 04:14:10|90856.2|90770|90856.6|90769.9|90859.4|90780|90854.1|90767.4|34
1638936860000|2021-12-08 04:14:20|90857.1|90770.3|90856|90778.4|90868|90781.7|90852.3|90766.2|24
1638936870000|2021-12-08 04:14:30|90856.4|90778.9|90864.2|90772|90868.3|90779|90854.9|90765.7|15
1638936880000|2021-12-08 04:14:40|90858.2|90776.4|90860.2|90775.7|90864.5|90778.4|90856.4|90770.1|20
1638936890000|2021-12-08 04:14:50|90859.7|90776.4|90860.7|90777.9|90860.9|90777.9|90859.7|90775|9
1638936900000|2021-12-08 04:15:00|90861|90777.3|90859.3|90771.4|90863.1|90782.1|90853.7|90770.2|29
1638936910000|2021-12-08 04:15:10|90859.4|90770.7|90860.8|90772.7|90861.6|90774.5|90859|90770.7|32
1638936920000|2021-12-08 04:15:20|90859.7|90773.5|90861.9|90771.7|90862.9|90774.6|90858.2|90770.3|14
1638936930000|2021-12-08 04:15:30|90864.2|90770|90859.3|90772.4|90864.2|90774.1|90853|90769.7|21
1638936940000|2021-12-08 04:15:40|90859.1|90773.1|90870.4|90766.5|90870.4|90775.1|90858.4|90766.5|32
1638936950000|2021-12-08 04:15:50|90869.5|90766.4|90867.6|90767.9|90870.3|90775.1|90859.2|90765.5|14
1638936960000|2021-12-08 04:16:00|90862|90771.4|90858.1|90771.2|90862.8|90775.7|90858.1|90769.7|28
1638936970000|2021-12-08 04:16:10|90858.2|90771|90857.8|90771.3|90865.9|90773.3|90857|90766.2|22
1638936980000|2021-12-08 04:16:20|90864.6|90766|90861.8|90772.7|90865.8|90774.9|90857.3|90766|21
1638936990000|2021-12-08 04:16:30|90864.8|90772.6|90861|90775.2|90865.1|90775.9|90857.3|90770.1|20
1638937000000|2021-12-08 04:16:40|90863.3|90773|90864.9|90772.8|90867.8|90778.4|90857.5|90768.4|22
1638937010000|2021-12-08 04:16:50|90864.6|90775.8|90867.1|90770.9|90867.4|90777.2|90859.8|90770.3|13
1638937020000|2021-12-08 04:17:00|90865.7|90772.6|90865.1|90771.1|90868|90773.3|90862.4|90770|16
1638937030000|2021-12-08 04:17:10|90860.1|90773.7|90860.2|90775.6|90866.7|90777.8|90855.5|90768.4|16
1638937040000|2021-12-08 04:17:20|90860.3|90775.7|90863.6|90772.7|90867.2|90775.7|90860|90768.7|12
1638937050000|2021-12-08 04:17:30|90865.3|90770.2|90856.6|90777|90866.6|90777|90856.6|90769.4|13
1638937060000|2021-12-08 04:17:40|90857.4|90782.8|90869|90771.4|90869.1|90783.3|90857.4|90771.2|21
1638937070000|2021-12-08 04:17:50|90866.7|90774.3|90864|90777.6|90867.8|90777.6|90864|90773.5|9
1638937080000|2021-12-08 04:18:00|90864.5|90775.1|90864.5|90774.7|90869.5|90775.8|90864.1|90771.9|18
1638937090000|2021-12-08 04:18:10|90867.1|90773.3|90868.7|90773.6|90870.6|90775.1|90865.7|90771.8|14
1638937100000|2021-12-08 04:18:20|90869.6|90772.9|90862.9|90776.2|90872.2|90779.4|90860.1|90770.9|14
1638937110000|2021-12-08 04:18:30|90862.1|90776.5|90863.2|90773|90866|90776.5|90861.3|90770.8|24
1638937120000|2021-12-08 04:18:40|90864|90774.5|90865.8|90772.3|90866.8|90775.5|90860.7|90770.6|19
1638937130000|2021-12-08 04:18:50|90862.7|90775.3|90859|90776.4|90865.2|90776.4|90858.8|90773.1|22
1638937140000|2021-12-08 04:19:00|90858|90777.4|90862.5|90769.7|90869.5|90777.4|90858|90765.5|18
1638937150000|2021-12-08 04:19:10|90867.8|90765.4|90861.9|90771.4|90867.8|90778.6|90855|90765.4|36
1638937160000|2021-12-08 04:19:20|90858.8|90774.2|90863.7|90773.2|90865.4|90776.4|90858.8|90769.4|17
1638937170000|2021-12-08 04:19:30|90865.4|90771.2|90865.2|90770|90868.3|90775.2|90861|90769.1|18
1638937180000|2021-12-08 04:19:40|90867.1|90767.9|90862.5|90775.1|90867.8|90777.2|90859.5|90767.9|22
1638937190000|2021-12-08 04:19:50|90860.2|90775.9|90861.2|90774.1|90869.6|90775.9|90860.2|90767.7|11
1638937200000|2021-12-08 04:20:00|90857.5|90777.2|90864.5|90772.4|90867.8|90777.3|90857.5|90769.4|9
1638937210000|2021-12-08 04:20:10|90862.1|90774.1|90856|90780.4|90869.5|90783.6|90854|90766.9|22
1638937220000|2021-12-08 04:20:20|90853.6|90780.8|90862.2|90775.5|90866|90780.8|90853.6|90769.5|20
1638937230000|2021-12-08 04:20:30|90860.3|90775.9|90867.1|90771.4|90867.1|90777.3|90858.3|90770.4|8
1638937240000|2021-12-08 04:20:40|90865|90772.7|90864.9|90770.7|90865.9|90775|90861.5|90770.7|19
1638937250000|2021-12-08 04:20:50|90866.5|90769.4|90868.7|90768.3|90869.7|90776.6|90860.1|90765.6|16
1638937260000|2021-12-08 04:21:00|90868.8|90767.9|90868.6|90768.6|90870.4|90778.2|90855|90766.4|16
1638937270000|2021-12-08 04:21:10|90861.6|90774.1|90864|90773.6|90867.4|90774.4|90861.6|90768.9|19
1638937280000|2021-12-08 04:21:20|90861.6|90774.8|90869.7|90768.3|90870.4|90774.8|90861.6|90767.5|13
1638937290000|2021-12-08 04:21:30|90870|90767.8|90866|90771.7|90870|90775.5|90861.1|90767.8|13
1638937300000|2021-12-08 04:21:40|90866.3|90770.3|90863.7|90773.2|90867.6|90773.2|90862.3|90769.9|16
1638937310000|2021-12-08 04:21:50|90865.2|90771.5|90865.3|90771.5|90865.7|90776.1|90860.4|90771|8
1638937320000|2021-12-08 04:22:00|90866.5|90770.6|90863.6|90774.1|90870|90779.5|90857.2|90767.2|20
1638937330000|2021-12-08 04:22:10|90867.2|90771|90862.6|90775.2|90869.6|90775.2|90860.9|90765.6|14
1638937340000|2021-12-08 04:22:20|90864.5|90773.4|90865.1|90772.3|90867.4|90775.8|90860.3|90770.6|18
1638937350000|2021-12-08 04:22:30|90860.2|90775.7|90866.4|90770.4|90866.4|90775.7|90860.2|90770.4|14
1638937360000|2021-12-08 04:22:40|90866.1|90770.1|90871.2|90767.2|90871.3|90774.9|90861.8|90767.1|18
1638937370000|2021-12-08 04:22:50|90861.1|90774.4|90867.9|90769.5|90869.1|90775.4|90860.9|90767.9|15
1638937380000|2021-12-08 04:23:00|90860.2|90775.5|90861.3|90777.2|90863.5|90778.3|90860.1|90773.4|6
1638937390000|2021-12-08 04:23:10|90862.4|90776.6|90869|90770.3|90869|90776.6|90862.4|90767.8|13
1638937400000|2021-12-08 04:23:20|90869.3|90769.7|90866.4|90773.4|90869.6|90773.4|90866.4|90768.9|5
1638937410000|2021-12-08 04:23:30|90866.9|90772.5|90871.3|90767.3|90872.2|90772.5|90866.9|90766.9|5
1638937420000|2021-12-08 04:23:40|90871.1|90767.1|90871.2|90769.9|90871.4|90769.9|90868.7|90766.1|9
1638937430000|2021-12-08 04:23:50|90855|90778.8|90860|90780.7|90868.5|90783.8|90855|90772.3|33
1638937440000|2021-12-08 04:24:00|90860.4|90780|90861.9|90775.2|90866.6|90785.6|90860.4|90773|30
1638937450000|2021-12-08 04:24:10|90864.1|90773.9|90860.6|90781.7|90864.1|90785.5|90857.6|90773.9|21
1638937460000|2021-12-08 04:24:20|90862.2|90782.6|90863.8|90779.8|90866.1|90782.6|90859.9|90770.9|18
1638937470000|2021-12-08 04:24:30|90866.3|90779.4|90864.1|90782.6|90868|90783.9|90856.9|90777.8|26
1638937480000|2021-12-08 04:24:40|90864.2|90780.5|90861.6|90781.8|90866.7|90784.1|90859.2|90775|28
1638937490000|2021-12-08 04:24:50|90860.9|90782.4|90863.8|90783.1|90867|90785.3|90859.5|90772.8|19
1638937500000|2021-12-08 04:25:00|90863.5|90777.4|90860.9|90774.5|90865.2|90784.8|90858.2|90774.4|20
1638937510000|2021-12-08 04:25:10|90862.6|90774.2|90861.3|90780.8|90864|90781.3|90858.5|90770.2|16
1638937520000|2021-12-08 04:25:20|90860.5|90778.6|90861.2|90778.9|90864.3|90779.1|90859.4|90767.9|15
1638937530000|2021-12-08 04:25:30|90861.5|90769.3|90860.3|90776.4|90864.7|90778.4|90858.4|90769|22
1638937540000|2021-12-08 04:25:40|90861.8|90774.9|90863.5|90771.4|90868|90778|90857.8|90767.6|22
1638937550000|2021-12-08 04:25:50|90863.4|90770.2|90862.6|90772.5|90864.4|90773.6|90859.4|90769.4|13
1638937560000|2021-12-08 04:26:00|90864.6|90769.7|90857.2|90767.8|90864.6|90775|90855.6|90766.2|33
1638937570000|2021-12-08 04:26:10|90855.8|90770|90851.8|90770.5|90864.6|90770.5|90850.1|90761.8|17
1638937580000|2021-12-08 04:26:20|90852.4|90769.7|90857.3|90768.1|90862.6|90785|90835|90759.5|26
1638937590000|2021-12-08 04:26:30|90857.4|90770.9|90864.1|90769.4|90869.6|90774.9|90857.1|90764.2|18
1638937600000|2021-12-08 04:26:40|90868.2|90765.4|90859.2|90775.6|90868.2|90775.6|90859|90765.4|24
1638937610000|2021-12-08 04:26:50|90860.9|90774.1|90863|90782.9|90873.5|90782.9|90860.9|90770.8|21
1638937620000|2021-12-08 04:27:00|90858.9|90783.2|90860.9|90771.4|90865.2|90783.2|90858.9|90770.7|28
1638937630000|2021-12-08 04:27:10|90862.1|90770.2|90861|90772.9|90865.3|90777.1|90860.9|90769.6|20
1638937640000|2021-12-08 04:27:20|90861.1|90773|90862|90772.6|90866.6|90777|90859.1|90769.4|23
1638937650000|2021-12-08 04:27:30|90864.7|90770.4|90855.3|90774.9|90865.3|90775.3|90855.3|90766.7|25
1638937660000|2021-12-08 04:27:40|90858.1|90773.5|90858.8|90771.8|90861.7|90776|90855|90769.7|20
1638937670000|2021-12-08 04:27:50|90858.4|90772.8|90863.1|90769.1|90863.1|90772.8|90858.4|90768.9|6
1638937680000|2021-12-08 04:28:00|90865.2|90766.5|90861.1|90779.5|90869.1|90779.9|90854.6|90764.8|17
1638937690000|2021-12-08 04:28:10|90856.3|90780.3|90859.1|90772.7|90864.9|90780.3|90854.1|90766|23
1638937700000|2021-12-08 04:28:20|90861.8|90769.6|90857.7|90773.6|90861.8|90775.8|90853.8|90769.6|25
1638937710000|2021-12-08 04:28:30|90863.6|90766.2|90864.1|90771.8|90866.7|90780.9|90856.5|90765.2|20
1638937720000|2021-12-08 04:28:40|90861.7|90773.5|90862.8|90772.8|90864.3|90776.4|90859|90771|26
1638937730000|2021-12-08 04:28:50|90865.5|90770.8|90867.7|90767.1|90868.9|90771.6|90864.6|90767.1|9
1638937740000|2021-12-08 04:29:00|90867.5|90766.9|90867.9|90765.9|90870.3|90775.8|90857.6|90765.6|25
1638937750000|2021-12-08 04:29:10|90861|90770|90858.2|90770.3|90862.2|90773.2|90858.2|90769.1|14
1638937760000|2021-12-08 04:29:20|90857.3|90772.5|90858.8|90770.6|90862|90786.5|90835.9|90766.9|17
1638937770000|2021-12-08 04:29:30|90852.5|90774.1|90864.8|90766.5|90864.8|90774.1|90852.5|90766.5|10
1638937780000|2021-12-08 04:29:40|90865|90766.3|90854|90765.4|90865|90770.2|90850.3|90760.6|27
1638937790000|2021-12-08 04:29:50|90854.8|90771.2|90855.4|90771.2|90860.1|90772.7|90850.6|90762.6|20
1638937800000|2021-12-08 04:30:00|90852.6|90771.4|90854.4|90764.7|90856|90772.2|90851.8|90763.9|42
1638937810000|2021-12-08 04:30:10|90854.9|90764.5|90853|90766.5|90856.9|90768.4|90848.3|90763.4|29
1638937820000|2021-12-08 04:30:20|90853.8|90765.9|90856.8|90763.6|90857.3|90772.9|90853|90762.6|18
1638937830000|2021-12-08 04:30:30|90857.2|90763.4|90860|90770|90865.3|90776.3|90852.3|90761.7|45
1638937840000|2021-12-08 04:30:40|90857.7|90770.7|90861.7|90766.9|90862|90776.7|90855.3|90766.9|28
1638937850000|2021-12-08 04:30:50|90860.5|90774.8|90858.5|90769.5|90861.3|90774.8|90854.6|90768|28
1638937860000|2021-12-08 04:31:00|90860.8|90767.7|90860.2|90769|90861.6|90771|90856.8|90767.6|19
1638937870000|2021-12-08 04:31:10|90863.2|90767|90859.7|90768.2|90863.6|90788.1|90838|90767|30
1638937880000|2021-12-08 04:31:20|90857.5|90769.8|90858.7|90770.9|90864.8|90772.3|90854.7|90766.7|29
1638937890000|2021-12-08 04:31:30|90858.1|90772.1|90856.7|90770.9|90861.6|90773.5|90855.9|90769.2|24
1638937900000|2021-12-08 04:31:40|90856.3|90771.6|90861|90768.7|90862.4|90771.8|90856.3|90765.7|28
1638937910000|2021-12-08 04:31:50|90860.2|90769.9|90860.7|90768.7|90862.8|90771.7|90855.5|90766.1|19
1638937920000|2021-12-08 04:32:00|90858.6|90769.9|90859.1|90769.5|90859.4|90771.5|90857.1|90768.9|15
1638937930000|2021-12-08 04:32:10|90866.5|90763.7|90858.8|90771.2|90866.5|90771.8|90857.6|90763.7|23
1638937940000|2021-12-08 04:32:20|90858.9|90770.5|90856.6|90769.4|90862.9|90778.2|90851|90765.3|39
1638937950000|2021-12-08 04:32:30|90859.6|90769.7|90858.3|90771.8|90861.9|90781.7|90855.4|90769|43
1638937960000|2021-12-08 04:32:40|90858.9|90772.7|90861.3|90774|90864.1|90779.5|90857.4|90770.3|28
1638937970000|2021-12-08 04:32:50|90861|90773.8|90858.4|90778.3|90864.2|90779.6|90856.6|90771.4|29
1638937980000|2021-12-08 04:33:00|90860.1|90777.5|90857.1|90780.3|90860.1|90780.8|90851.1|90777.5|38
1638937990000|2021-12-08 04:33:10|90858|90777.6|90859.2|90766|90862.2|90778.9|90851.7|90766|36
1638938000000|2021-12-08 04:33:20|90860.9|90765|90858|90773.2|90863.3|90775.4|90851.1|90762.3|31
1638938010000|2021-12-08 04:33:30|90859.2|90773.1|90856.8|90768.9|90859.2|90775.2|90854.4|90767.3|26
1638938020000|2021-12-08 04:33:40|90857|90769.1|90858.6|90767.3|90860.7|90771.9|90853.8|90766|33
1638938030000|2021-12-08 04:33:50|90861|90765.8|90857.6|90770.3|90862.6|90777.5|90856.4|90764.9|25
1638938040000|2021-12-08 04:34:00|90857.7|90770.6|90856.9|90772.2|90860|90772.6|90855.1|90769.2|37
1638938050000|2021-12-08 04:34:10|90858.4|90771.2|90856.1|90778.1|90860.8|90779.7|90853.2|90768.2|21
1638938060000|2021-12-08 04:34:20|90856.2|90778.3|90856.6|90776.2|90860.1|90778.7|90856.2|90769.9|36
1638938070000|2021-12-08 04:34:30|90856.1|90776.5|90857.7|90777.9|90861.1|90777.9|90856|90766.1|31
1638938080000|2021-12-08 04:34:40|90858.6|90778.5|90858.4|90771.6|90861.9|90779|90855.3|90768|26
1638938090000|2021-12-08 04:34:50|90861|90769.8|90864.2|90766.4|90867.3|90774.9|90849|90763.3|26
1638938100000|2021-12-08 04:35:00|90854.5|90771|90859.6|90771.1|90864.5|90773|90854.5|90765.2|34
1638938110000|2021-12-08 04:35:10|90860.3|90770.9|90854.8|90772.6|90865.6|90777.5|90852.5|90765.2|28
1638938120000|2021-12-08 04:35:20|90852.8|90775.3|90851.6|90767.9|90858|90775.4|90847.8|90765.4|24
1638938130000|2021-12-08 04:35:30|90851.5|90767.6|90853|90768.5|90857.6|90773.6|90851.5|90763.6|19
1638938140000|2021-12-08 04:35:40|90855.7|90765.9|90855.6|90768.8|90856.6|90769.2|90853.1|90765.6|22
1638938150000|2021-12-08 04:35:50|90856.3|90768.4|90856.6|90761.2|90857.9|90770.4|90842.6|90756.1|25
1638938160000|2021-12-08 04:36:00|90851.3|90763.3|90855.8|90769.5|90860.4|90773.2|90846.9|90757|28
1638938170000|2021-12-08 04:36:10|90856.4|90759.5|90854.6|90769.3|90856.9|90772.1|90846.3|90759.5|15
1638938180000|2021-12-08 04:36:20|90847.9|90770.6|90850|90769.6|90856.9|90771.4|90847.9|90760|23
1638938190000|2021-12-08 04:36:30|90851.7|90769.5|90854.8|90770|90854.8|90771.7|90849.1|90769.1|27
1638938200000|2021-12-08 04:36:40|90855.3|90769.6|90845.4|90770.5|90855.5|90771.1|90845.4|90768.9|16
1638938210000|2021-12-08 04:36:50|90845.2|90771.5|90852.1|90770.5|90856.1|90771.8|90845.2|90764.4|24
1638938220000|2021-12-08 04:37:00|90850.3|90770.9|90863.8|90759.8|90863.8|90771.2|90849|90759.8|30
1638938230000|2021-12-08 04:37:10|90863.7|90759.7|90851|90774.8|90864.6|90774.8|90851|90759.7|13
1638938240000|2021-12-08 04:37:20|90850.6|90775.5|90863|90766.8|90863|90775.5|90850.6|90766.8|24
1638938250000|2021-12-08 04:37:30|90860.9|90768.7|90855.5|90772.9|90863|90773.5|90855.5|90766.8|26
1638938260000|2021-12-08 04:37:40|90854.9|90772.8|90858.1|90765.8|90859.6|90776.2|90848.7|90763.7|33
1638938270000|2021-12-08 04:37:50|90862.1|90762.8|90852.4|90768|90862.1|90769.9|90849.8|90762.8|30
1638938280000|2021-12-08 04:38:00|90853|90767.7|90853.4|90767.1|90855|90774.3|90850.4|90766.3|30
1638938290000|2021-12-08 04:38:10|90854.1|90766.3|90852.3|90767.9|90855.1|90777.4|90849|90765.9|37
1638938300000|2021-12-08 04:38:20|90851.9|90768.1|90853.8|90767.9|90855.4|90771.5|90848.9|90766|25
1638938310000|2021-12-08 04:38:30|90859.4|90760.7|90854.1|90768.3|90859.4|90774.3|90847.7|90760.7|20
1638938320000|2021-12-08 04:38:40|90853.7|90776.3|90859.6|90765|90859.7|90776.3|90848|90765|19
1638938330000|2021-12-08 04:38:50|90854.7|90769.9|90858.2|90768.2|90858.2|90771.6|90850.4|90768|36
1638938340000|2021-12-08 04:39:00|90854.5|90770.3|90854.5|90770.3|90859.9|90772.1|90854.5|90767.6|24
1638938350000|2021-12-08 04:39:10|90854.8|90770.6|90857.7|90773.5|90859.4|90779.6|90854.2|90768|34
1638938360000|2021-12-08 04:39:20|90857.9|90773|90853|90778.8|90858.3|90779.9|90852.8|90771.4|38
1638938370000|2021-12-08 04:39:30|90853.3|90778|90852.7|90769.2|90856.9|90778.8|90850.7|90768.4|35
1638938380000|2021-12-08 04:39:40|90852.4|90769.6|90853.4|90768.9|90855.3|90770.6|90852.3|90767.9|45
1638938390000|2021-12-08 04:39:50|90853.5|90769|90854.3|90768|90854.3|90770.2|90851.2|90767.4|30
1638938400000|2021-12-08 04:40:00|90855.4|90767.5|90852.8|90768.7|90855.5|90776.5|90851.4|90766.6|26
1638938410000|2021-12-08 04:40:10|90852.4|90769.5|90853.5|90767.7|90860.3|90771.7|90848.2|90764|27
1638938420000|2021-12-08 04:40:20|90852|90769.4|90855.4|90765.8|90857.6|90770.4|90848.1|90763.8|23
1638938430000|2021-12-08 04:40:30|90849.9|90769.1|90857.6|90765.1|90857.6|90771.5|90848.7|90765.1|12
1638938440000|2021-12-08 04:40:40|90857.7|90764.8|90852.9|90769.2|90858.6|90769.2|90852.1|90763.9|22
1638938450000|2021-12-08 04:40:50|90852.7|90768.9|90856.7|90767.9|90856.7|90772.1|90845.7|90766.2|25
1638938460000|2021-12-08 04:41:00|90857.8|90767.1|90856.6|90771.8|90859.3|90773.3|90851.4|90766.4|29
1638938470000|2021-12-08 04:41:10|90856.2|90771.7|90857.9|90771|90859|90772.7|90855.5|90769.5|21
1638938480000|2021-12-08 04:41:20|90855|90771.5|90853.7|90770.5|90856.7|90772.8|90852.1|90768.5|27
1638938490000|2021-12-08 04:41:30|90853.3|90770.7|90855.4|90771.1|90858.6|90774.1|90850.2|90768.4|37
1638938500000|2021-12-08 04:41:40|90855.7|90771.7|90856.6|90771.7|90858.5|90773.5|90853.9|90768.3|34
1638938510000|2021-12-08 04:41:50|90857.1|90772.2|90851.2|90774.9|90857.1|90775.1|90847|90766.2|31
1638938520000|2021-12-08 04:42:00|90855.6|90773.3|90857.7|90770.3|90859.4|90774.8|90852.6|90768.4|28
1638938530000|2021-12-08 04:42:10|90857.9|90770.1|90855.7|90771.2|90858|90774|90848.4|90769.6|25
1638938540000|2021-12-08 04:42:20|90853.1|90773.3|90856.5|90769.6|90858.9|90775.8|90849.6|90766.3|35
1638938550000|2021-12-08 04:42:30|90856.3|90769.9|90858.1|90766.8|90861.6|90772.5|90853|90765.8|17
1638938560000|2021-12-08 04:42:40|90855.6|90768.4|90853.8|90771.3|90857.6|90779.3|90852.9|90768|24
1638938570000|2021-12-08 04:42:50|90854.6|90770.3|90852.3|90773.4|90854.6|90773.4|90852.3|90768.3|14
1638938580000|2021-12-08 04:43:00|90850|90774|90855.9|90773.7|90857.3|90775|90849.7|90771.4|21
1638938590000|2021-12-08 04:43:10|90860.5|90768.6|90853|90770.3|90860.5|90772.7|90852.4|90768.3|24
1638938600000|2021-12-08 04:43:20|90852.9|90770.2|90849.8|90769.1|90854.4|90774.3|90848.8|90768.2|39
1638938610000|2021-12-08 04:43:30|90849.9|90768.9|90850.7|90771.2|90850.7|90772.2|90847|90768.9|33
1638938620000|2021-12-08 04:43:40|90850.9|90770.8|90834.5|90784.5|90852.1|90784.5|90834.5|90769.4|27
1638938630000|2021-12-08 04:43:50|90848.1|90772|90849.7|90766.5|90855.9|90772.6|90844.9|90765.6|40
1638938640000|2021-12-08 04:44:00|90846.7|90768.6|90843.3|90773|90850|90773.2|90843.3|90766.8|20
1638938650000|2021-12-08 04:44:10|90833.7|90783.7|90843.8|90770.5|90853|90784.3|90833.7|90765.8|13
1638938660000|2021-12-08 04:44:20|90843.2|90770.9|90827.3|90777.3|90854.3|90779.5|90827.1|90758.2|21
1638938670000|2021-12-08 04:44:30|90839.4|90768.3|90847.7|90764.1|90851.8|90768.3|90839.4|90759|29
1638938680000|2021-12-08 04:44:40|90845.8|90765.6|90851.7|90760.9|90852|90765.6|90845.6|90759.9|16
1638938690000|2021-12-08 04:44:50|90846.2|90764.8|90842.2|90767.3|90848.4|90767.3|90842.2|90762.4|12
1638938700000|2021-12-08 04:45:00|90844.4|90765.9|90855.4|90763.7|90855.4|90773.3|90843.5|90760.7|37
1638938710000|2021-12-08 04:45:10|90851.5|90768|90851.6|90776.3|90857.2|90776.9|90848.8|90760.8|25
1638938720000|2021-12-08 04:45:20|90849.6|90775.4|90851.6|90768.6|90855|90775.5|90849.6|90765.3|25
1638938730000|2021-12-08 04:45:30|90852.6|90768.2|90849.3|90768.4|90855.6|90774.7|90848.6|90764.6|16
1638938740000|2021-12-08 04:45:40|90849.4|90768.6|90851|90763.5|90852.7|90775.4|90843.3|90760.9|35
1638938750000|2021-12-08 04:45:50|90850.5|90760.4|90851|90766.3|90852.9|90769.8|90847.3|90760.4|21
1638938760000|2021-12-08 04:46:00|90848.5|90764.9|90849.3|90769.8|90853.6|90778.1|90847.7|90764.9|28
1638938770000|2021-12-08 04:46:10|90850.5|90768.9|90847.1|90775.1|90850.5|90775.4|90844.5|90766.5|41
1638938780000|2021-12-08 04:46:20|90848.9|90774.8|90851.7|90770.6|90851.7|90783.2|90832.8|90762.9|31
1638938790000|2021-12-08 04:46:30|90845.5|90774.9|90849.2|90766.3|90852.3|90774.9|90845.4|90762.4|19
1638938800000|2021-12-08 04:46:40|90848.3|90767.1|90850.8|90768.1|90852.9|90770.8|90846.9|90764.9|23
1638938810000|2021-12-08 04:46:50|90850.7|90768|90845.9|90769.1|90851.8|90776.4|90845.9|90763.3|25
1638938820000|2021-12-08 04:47:00|90846.7|90769|90848.5|90766.2|90851.9|90769.9|90845.5|90764.3|21
1638938830000|2021-12-08 04:47:10|90847.6|90767|90846.9|90767.3|90855.3|90773.4|90845.9|90758.8|15
1638938840000|2021-12-08 04:47:20|90847|90773.4|90847.4|90764.4|90851.5|90774|90847|90762.3|19
1638938850000|2021-12-08 04:47:30|90849.9|90761.9|90829.4|90779.4|90852.2|90779.4|90828.9|90760.3|22
1638938860000|2021-12-08 04:47:40|90829.3|90779.3|90847.6|90762.1|90849.3|90779.6|90829.3|90761.3|30
1638938870000|2021-12-08 04:47:50|90845.2|90764.2|90846.2|90762.9|90847.8|90765.5|90843.3|90761.3|17
1638938880000|2021-12-08 04:48:00|90845.4|90763.6|90847|90764.6|90848.7|90768.6|90842.4|90762.2|33
1638938890000|2021-12-08 04:48:10|90846.6|90765.3|90849.2|90763.6|90855.1|90770.5|90840.8|90758.1|18
1638938900000|2021-12-08 04:48:20|90849.1|90763.5|90855|90760|90855|90767|90844.3|90760|28
1638938910000|2021-12-08 04:48:30|90847.7|90766|90848.6|90766.7|90854.9|90768.6|90844.7|90760.6|27
1638938920000|2021-12-08 04:48:40|90854|90762|90850.8|90763.9|90859.3|90775.8|90847.8|90760.5|49
1638938930000|2021-12-08 04:48:50|90851.2|90764.4|90851.9|90763.4|90856.2|90767.5|90846.5|90758.5|22
1638938940000|2021-12-08 04:49:00|90850.4|90764.3|90853.2|90765.1|90855.3|90770.6|90849.8|90761.3|36
1638938950000|2021-12-08 04:49:10|90854.6|90764.1|90854.3|90764.3|90854.6|90767|90850.2|90762.9|29
1638938960000|2021-12-08 04:49:20|90854.1|90762.9|90853.3|90763.4|90855.8|90773.2|90851.1|90761.4|22
1638938970000|2021-12-08 04:49:30|90853.6|90763.7|90856.3|90772.3|90856.3|90772.6|90852.6|90762.1|23
1638938980000|2021-12-08 04:49:40|90851.8|90773.1|90848.9|90773.2|90855.7|90774.7|90848.6|90772.2|19
1638938990000|2021-12-08 04:49:50|90849|90773.4|90851.2|90771.1|90853.4|90773.5|90847.4|90764.6|31
1638939000000|2021-12-08 04:50:00|90849.9|90770.9|90852.3|90768.2|90853.2|90771.9|90849.5|90761.9|20
1638939010000|2021-12-08 04:50:10|90852.6|90767.7|90852.4|90758.9|90854.3|90769.9|90850.1|90758.1|25
1638939020000|2021-12-08 04:50:20|90850.3|90760.9|90854|90760.3|90854.7|90771|90850|90757.1|18
1638939030000|2021-12-08 04:50:30|90856.1|90760|90857.4|90758.7|90858.9|90771.6|90851.9|90755.6|18
1638939040000|2021-12-08 04:50:40|90845.8|90769.2|90850.1|90771.3|90855.7|90774.1|90845.8|90764.1|13
1638939050000|2021-12-08 04:50:50|90851.9|90771.2|90854|90770|90855.6|90771.8|90848.8|90761.8|22
1638939060000|2021-12-08 04:51:00|90852.2|90769.9|90854.3|90765.2|90855.8|90769.9|90850.7|90760.6|28
1638939070000|2021-12-08 04:51:10|90854.1|90765.1|90854.3|90764.5|90857.2|90772|90849.9|90761.5|43
1638939080000|2021-12-08 04:51:20|90853.7|90764|90856.6|90759.4|90856.7|90773.5|90852.5|90759.4|17
1638939090000|2021-12-08 04:51:30|90856.5|90759.2|90851.8|90767|90856.5|90775.4|90851.7|90759.2|18
1638939100000|2021-12-08 04:51:40|90851.9|90767.1|90853.9|90765.4|90860.4|90767.1|90851.9|90760|18
1638939110000|2021-12-08 04:51:50|90856.4|90762.9|90852.2|90770.7|90858.4|90774.5|90852.2|90761.4|21
1638939120000|2021-12-08 04:52:00|90852.4|90770.8|90851.7|90765.1|90853.2|90770.8|90847.8|90761.9|29
1638939130000|2021-12-08 04:52:10|90852.6|90765.5|90855|90775.3|90855.6|90776.9|90850.3|90762.7|19
1638939140000|2021-12-08 04:52:20|90852.4|90775.1|90856.5|90763.3|90859.9|90776.9|90848.6|90759.7|26
1638939150000|2021-12-08 04:52:30|90855.8|90765.8|90856.5|90774.7|90861.6|90774.7|90850.9|90760.3|24
1638939160000|2021-12-08 04:52:40|90858.7|90774.1|90854|90766.2|90860.3|90775.3|90854|90760.7|23
1638939170000|2021-12-08 04:52:50|90853.9|90771.5|90855.1|90772.4|90857.1|90772.6|90853.2|90764.8|26
1638939180000|2021-12-08 04:53:00|90858.5|90772.7|90854.5|90772.1|90858.9|90774.5|90852.2|90762.1|32
1638939190000|2021-12-08 04:53:10|90856.8|90773.2|90854.3|90774.1|90856.8|90774.9|90849.9|90766.2|25
1638939200000|2021-12-08 04:53:20|90856|90774.3|90854.8|90776.2|90857.1|90776.7|90851.8|90772.6|24
1638939210000|2021-12-08 04:53:30|90857.4|90776.7|90854.7|90774.9|90861|90776.7|90853.3|90772.7|18
1638939220000|2021-12-08 04:53:40|90855.2|90773.1|90853.8|90774.8|90858.8|90774.8|90853.8|90773.1|14
1638939230000|2021-12-08 04:53:50|90854.5|90775|90854.4|90765.6|90856.8|90775|90853|90764.3|29
1638939240000|2021-12-08 04:54:00|90854.8|90764.3|90846|90773.9|90855.5|90784.8|90834.8|90764.3|18
1638939250000|2021-12-08 04:54:10|90834.3|90784.3|90850.4|90763.8|90850.4|90784.3|90834.3|90763.8|15
1638939260000|2021-12-08 04:54:20|90851.4|90762.6|90853.2|90769.2|90856.6|90771.8|90847|90761.8|15
1638939270000|2021-12-08 04:54:30|90854.1|90769.7|90850.3|90770.8|90858.6|90773.6|90849.1|90769.7|17
1638939280000|2021-12-08 04:54:40|90848.2|90770.7|90850.4|90773.7|90852.3|90773.7|90848.2|90769.4|20
1638939290000|2021-12-08 04:54:50|90850.5|90774.9|90852.6|90771|90855.5|90774.9|90848.8|90771|13
1638939300000|2021-12-08 04:55:00|90852.9|90771.8|90852|90773.6|90859.3|90782.3|90832.3|90764.9|30
1638939310000|2021-12-08 04:55:10|90851.7|90773.1|90848.8|90771.2|90855.3|90773.5|90848.8|90770.9|28
1638939320000|2021-12-08 04:55:20|90848.7|90771.1|90847.7|90771.1|90850.9|90772.1|90846.8|90763.2|35
1638939330000|2021-12-08 04:55:30|90847.9|90771.4|90847.9|90770.6|90850.9|90771.5|90846.9|90770|24
1638939340000|2021-12-08 04:55:40|90846.5|90770.4|90849.4|90771.9|90851.9|90772.1|90846.5|90768.5|18
1638939350000|2021-12-08 04:55:50|90851|90771.8|90849.5|90770.5|90851.3|90771.8|90847.5|90768.9|16
1638939360000|2021-12-08 04:56:00|90850.5|90769.6|90845.6|90769.2|90852.5|90770.3|90845.6|90768.7|11
1638939370000|2021-12-08 04:56:10|90846.5|90768.3|90847.7|90770.5|90853.7|90770.5|90846.5|90767.5|22
1638939380000|2021-12-08 04:56:20|90847.4|90770.6|90850.7|90773.3|90854.1|90773.3|90845.7|90770|40
1638939390000|2021-12-08 04:56:30|90851.8|90772.6|90849.9|90769.6|90856.8|90772.9|90848.2|90767.6|38
1638939400000|2021-12-08 04:56:40|90851.5|90769.3|90848.9|90771|90853|90774|90848.1|90769.3|27
1638939410000|2021-12-08 04:56:50|90849.3|90771.5|90849.4|90771.3|90850.9|90772.6|90847.3|90770.3|31
1638939420000|2021-12-08 04:57:00|90848.8|90771.1|90849.3|90771.9|90849.8|90772|90847|90770.7|29
1638939430000|2021-12-08 04:57:10|90849|90771.6|90849.1|90770.8|90851.9|90772.8|90848.1|90770.3|34
1638939440000|2021-12-08 04:57:20|90851|90771.1|90842.9|90738.9|90859.7|90771.6|90839.2|90738.9|47
1638939450000|2021-12-08 04:57:30|90846.2|90742.2|90831.2|90756.1|90846.9|90757.3|90831.2|90740.4|34
1638939460000|2021-12-08 04:57:40|90834.3|90755.9|90832.5|90759.5|90836|90766.8|90816.8|90750.9|44
1638939470000|2021-12-08 04:57:50|90818|90768|90829.7|90759.6|90832.2|90769|90817.8|90757.9|35
1638939480000|2021-12-08 04:58:00|90829.5|90759.3|90828.3|90778.3|90844.6|90778.9|90826.9|90756.4|40
1638939490000|2021-12-08 04:58:10|90828.8|90778.8|90846.9|90770.9|90846.9|90780.5|90826.3|90765.1|35
1638939500000|2021-12-08 04:58:20|90830.6|90780.6|90831.4|90781.4|90844|90781.6|90829.9|90770|34
1638939510000|2021-12-08 04:58:30|90842.5|90771.5|90842.1|90771.1|90845.1|90781.6|90830.7|90769.7|22
1638939520000|2021-12-08 04:58:40|90842.3|90771.5|90830.2|90780.2|90843|90781.4|90830.2|90770|18
1638939530000|2021-12-08 04:58:50|90840.2|90770.1|90840.1|90770.1|90843.3|90780.2|90829.2|90767.7|22
1638939540000|2021-12-08 04:59:00|90830.1|90780.1|90839.2|90766.9|90842.1|90780.6|90826.2|90764.1|28
1638939550000|2021-12-08 04:59:10|90839.7|90767|90839|90768|90841.5|90779.1|90827.8|90766.6|28
1638939560000|2021-12-08 04:59:20|90839.1|90768.1|90838.9|90768.6|90839.5|90779|90828.5|90768|29
1638939570000|2021-12-08 04:59:30|90828.8|90778.8|90829.6|90779.6|90839.6|90779.8|90827.4|90768.6|23
1638939580000|2021-12-08 04:59:40|90829.1|90779.1|90840.5|90767.9|90842.1|90780.4|90829.1|90766.8|24
1638939590000|2021-12-08 04:59:50|90842.3|90767|90840|90770|90842.3|90779.9|90828.1|90767|27
1638939600000|2021-12-08 05:00:00|90829.9|90779.9|90832.2|90782.2|90842.4|90783.4|90826.4|90763.3|41
1638939610000|2021-12-08 05:00:10|90845.6|90772.6|90832.2|90782.2|90845.6|90783.2|90831.6|90771.3|22
1638939620000|2021-12-08 05:00:20|90832.6|90782.6|90845.1|90774.8|90845.1|90784.8|90832.5|90774.5|26
1638939630000|2021-12-08 05:00:30|90835|90785|90835.2|90785.2|90848.7|90785.7|90834.9|90774.4|20
1638939640000|2021-12-08 05:00:40|90835.1|90785.1|90846.7|90773.4|90847.2|90785.5|90834.6|90773.4|10
1638939650000|2021-12-08 05:00:50|90843.3|90773.3|90835.2|90785.2|90847.3|90786.4|90833.6|90773.3|29
1638939660000|2021-12-08 05:01:00|90834.8|90784.8|90846.7|90771|90850.5|90786|90834.8|90769.5|22
1638939670000|2021-12-08 05:01:10|90850.9|90768|90848.9|90768.4|90851.4|90771.6|90844.7|90767.2|18
1638939680000|2021-12-08 05:01:20|90846.6|90770|90849.1|90769.4|90851.2|90770.3|90846.6|90767.4|20
1638939690000|2021-12-08 05:01:30|90849.3|90769.7|90847.1|90770.4|90850|90772.1|90844.8|90769.1|23
1638939700000|2021-12-08 05:01:40|90847.7|90769|90848.6|90769.4|90855.4|90769.9|90847.7|90766.2|12
1638939710000|2021-12-08 05:01:50|90848.3|90769.5|90846.5|90773|90849.7|90773.1|90846.4|90769.2|20
1638939720000|2021-12-08 05:02:00|90846.7|90773.2|90846.1|90772.2|90853|90784|90833.4|90768.7|17
1638939730000|2021-12-08 05:02:10|90847.1|90771.8|90849.7|90770.2|90852.9|90785.4|90835.4|90767.7|10
1638939740000|2021-12-08 05:02:20|90847.1|90771.9|90853.2|90781.3|90859.5|90793.1|90839|90770.5|33
1638939750000|2021-12-08 05:02:30|90853|90774.1|90852.4|90774.4|90856.1|90790.7|90840.2|90772.2|23
1638939760000|2021-12-08 05:02:40|90852.2|90774.5|90852.5|90774.3|90853.4|90778.8|90847.3|90773.4|21
1638939770000|2021-12-08 05:02:50|90852.6|90776|90855.4|90780.1|90858.7|90780.9|90850.9|90771.3|13
1638939780000|2021-12-08 05:03:00|90841.2|90791.2|90848.4|90775.7|90858|90791.2|90841.2|90769.3|22
1638939790000|2021-12-08 05:03:10|90836.7|90786.7|90853.4|90775|90855.9|90788|90836.7|90770.6|21
1638939800000|2021-12-08 05:03:20|90855.1|90773.7|90855.4|90773.4|90856|90776.1|90851.3|90773|13
1638939810000|2021-12-08 05:03:30|90856.5|90772.7|90860|90770.4|90860|90774.9|90853|90770.4|8
1638939820000|2021-12-08 05:03:40|90860.4|90770.6|90852.8|90782.4|90860.4|90792.5|90840.7|90770.5|25
1638939830000|2021-12-08 05:03:50|90855.7|90781.1|90858.8|90775.1|90858.8|90794.5|90841.1|90774.2|22
1638939840000|2021-12-08 05:04:00|90861.5|90773.2|90856.4|90778.5|90861.5|90779.4|90852.8|90773.2|35
1638939850000|2021-12-08 05:04:10|90858.5|90777|90856.8|90777.2|90859|90779.2|90854.4|90775|20
1638939860000|2021-12-08 05:04:20|90856.4|90777.4|90858.9|90777|90859.1|90779.9|90854.6|90776.7|18
1638939870000|2021-12-08 05:04:30|90858.8|90777.3|90854.3|90777.1|90862.3|90778.3|90854|90774.8|13
1638939880000|2021-12-08 05:04:40|90855.5|90776.3|90857.9|90774.4|90859.3|90776.3|90854.6|90773.3|18
1638939890000|2021-12-08 05:04:50|90858.9|90773.5|90862|90771.7|90862|90774.2|90857.8|90771.7|11
1638939900000|2021-12-08 05:05:00|90861.1|90772.4|90855.4|90776.4|90862.8|90779|90850.6|90771.1|11
1638939910000|2021-12-08 05:05:10|90855.3|90774.1|90854.8|90777.2|90860.4|90778.1|90852.7|90773.1|12
1638939920000|2021-12-08 05:05:20|90856.6|90775.7|90845|90795|90863.9|90795|90845|90772.3|19
1638939930000|2021-12-08 05:05:30|90859.3|90776.9|90857.5|90782.8|90861.7|90793|90843|90776.9|20
1638939940000|2021-12-08 05:05:40|90855.2|90783.8|90857.3|90781.8|90860.3|90783.8|90854.8|90780.8|19
1638939950000|2021-12-08 05:05:50|90858.9|90781.9|90858.8|90781.4|90860.6|90783.6|90855.5|90780.6|12
1638939960000|2021-12-08 05:06:00|90855.4|90783|90854|90782.4|90860.5|90790.2|90839.7|90774.6|17
1638939970000|2021-12-08 05:06:10|90854.1|90782.5|90842.5|90792.5|90859.9|90792.7|90838.8|90774.4|44
1638939980000|2021-12-08 05:06:20|90841.1|90791.1|90853.1|90776.3|90859|90791.1|90841.1|90771.1|15
1638939990000|2021-12-08 05:06:30|90850.8|90777.7|90855.9|90779.4|90858.7|90782.2|90850.8|90774.9|27
1638940000000|2021-12-08 05:06:40|90856.6|90777.5|90853.3|90776.2|90860.5|90777.5|90852.7|90770.7|13
1638940010000|2021-12-08 05:06:50|90853.4|90777.7|90853.5|90775.2|90853.5|90789.4|90839.1|90775.2|9
1638940020000|2021-12-08 05:07:00|90853.6|90774.9|90853.2|90776.9|90858.2|90779.3|90849.8|90772.1|18
1638940030000|2021-12-08 05:07:10|90855|90775.9|90853.6|90776.2|90856.7|90791.7|90841.7|90774.5|21
1638940040000|2021-12-08 05:07:20|90855.4|90775|90853.8|90782|90855.6|90782.5|90853.3|90775|21
1638940050000|2021-12-08 05:07:30|90856.1|90780.8|90852.3|90773.9|90856.6|90781.3|90850.9|90771.9|23
1638940060000|2021-12-08 05:07:40|90852.5|90774.1|90849.5|90774.8|90857.2|90776|90848.3|90770.2|29
1638940070000|2021-12-08 05:07:50|90849|90775.1|90851.2|90773.3|90853.2|90775.9|90847.4|90772.2|23
1638940080000|2021-12-08 05:08:00|90851.3|90773.5|90850.5|90774|90852.9|90776.5|90848.1|90772.6|35
1638940090000|2021-12-08 05:08:10|90850.4|90773.9|90850.9|90774.1|90855.3|90775.5|90847.9|90770.6|23
1638940100000|2021-12-08 05:08:20|90851|90774.2|90853.7|90772.6|90856|90775|90848.6|90772.4|23
1638940110000|2021-12-08 05:08:30|90853.2|90772.1|90850.6|90768.2|90854.4|90774.7|90848|90766.9|30
1638940120000|2021-12-08 05:08:40|90853.1|90767.5|90849.5|90768.6|90853.6|90771.5|90848|90767.5|14
1638940130000|2021-12-08 05:08:50|90851.2|90768.4|90851.6|90768.5|90851.6|90769.5|90847.3|90768.4|23
1638940140000|2021-12-08 05:09:00|90849.2|90770|90849.5|90767.9|90852.5|90772.2|90843.4|90767.2|36
1638940150000|2021-12-08 05:09:10|90849.2|90768|90852|90766|90852|90770.2|90844|90766|36
1638940160000|2021-12-08 05:09:20|90852.5|90766.4|90849.8|90772.1|90857.5|90772.1|90846.3|90766.4|27
1638940170000|2021-12-08 05:09:30|90852.6|90769.8|90852.5|90769.1|90857|90770.2|90847.8|90767.4|15
1638940180000|2021-12-08 05:09:40|90855.3|90768.2|90852.9|90770.6|90857.4|90770.9|90849.7|90767.5|16
1638940190000|2021-12-08 05:09:50|90853.4|90769.3|90847.9|90767.8|90853.4|90771.6|90844.9|90767.8|21
1638940200000|2021-12-08 05:10:00|90849.3|90769.4|90856.8|90767.5|90857.2|90769.4|90848.6|90766|34
1638940210000|2021-12-08 05:10:10|90850.4|90768.5|90855.9|90772.8|90862.1|90775|90850.4|90767.4|28
1638940220000|2021-12-08 05:10:20|90850.8|90772.9|90864.1|90770.1|90864.1|90774.7|90850.8|90770.1|24
1638940230000|2021-12-08 05:10:30|90856.3|90770.8|90853.8|90776.5|90856.5|90777.9|90852|90770.8|13
1638940240000|2021-12-08 05:10:40|90851.8|90776|90851.1|90774.7|90858.6|90777.7|90851.1|90773.6|24
1638940250000|2021-12-08 05:10:50|90851.4|90774.8|90851.9|90770.1|90854.6|90775.8|90847.7|90769.9|35
1638940260000|2021-12-08 05:11:00|90848|90771.4|90849.9|90771|90855.7|90776|90848|90766|24
1638940270000|2021-12-08 05:11:10|90851.1|90769.9|90856.6|90779.7|90860.1|90781.3|90847.9|90769.1|40
1638940280000|2021-12-08 05:11:20|90857|90774.7|90856.7|90780.6|90860.2|90780.9|90849|90771.3|26
1638940290000|2021-12-08 05:11:30|90858.6|90781|90856.6|90779.4|90860.4|90782.4|90855.6|90779.4|13
1638940300000|2021-12-08 05:11:40|90856.7|90779.5|90863.7|90779.9|90863.7|90782.5|90855.7|90779.5|17
1638940310000|2021-12-08 05:11:50|90864.1|90778.9|90853.8|90776.6|90864.1|90780.3|90848.9|90774.3|41
1638940320000|2021-12-08 05:12:00|90850.8|90776.9|90853.8|90778.1|90858.4|90778.9|90848.9|90772|32
1638940330000|2021-12-08 05:12:10|90854|90777.6|90866.7|90773.4|90868.2|90784|90852.1|90773.3|38
1638940340000|2021-12-08 05:12:20|90870.9|90774.3|90866.6|90772.3|90874.4|90775.9|90863.9|90769|24
1638940350000|2021-12-08 05:12:30|90864.7|90771.5|90865.9|90776.3|90868.9|90777.8|90863.9|90771.4|24
1638940360000|2021-12-08 05:12:40|90866|90776.5|90865.5|90776.5|90867.1|90776.9|90863.9|90774.7|29
1638940370000|2021-12-08 05:12:50|90863.2|90776.4|90869.5|90777.4|90869.5|90777.9|90863.1|90776.2|24
1638940380000|2021-12-08 05:13:00|90869.7|90777.5|90867.8|90781.1|90869.7|90783.3|90863.9|90777.5|26
1638940390000|2021-12-08 05:13:10|90869.9|90782.3|90865.7|90782.4|90871.2|90785.6|90864.9|90782.3|14
1638940400000|2021-12-08 05:13:20|90869.8|90783|90869|90783|90869.8|90784.3|90866.7|90780.6|16
1638940410000|2021-12-08 05:13:30|90870.6|90782.2|90867.5|90785.5|90873|90786.2|90867.3|90780.6|16
1638940420000|2021-12-08 05:13:40|90870.8|90786.4|90869.2|90785.1|90875.4|90786.4|90867.1|90782.1|16
1638940430000|2021-12-08 05:13:50|90869.3|90785|90868.9|90784|90872.2|90785|90866.3|90781.6|7
1638940440000|2021-12-08 05:14:00|90865|90780.9|90867.3|90784.6|90870.5|90787.5|90865|90780.9|25
1638940450000|2021-12-08 05:14:10|90867.5|90784.3|90870.9|90780.7|90873.3|90784.3|90865.1|90779.4|27
1638940460000|2021-12-08 05:14:20|90869.5|90783.2|90862.2|90776.4|90872.6|90783.7|90858.3|90775.6|27
1638940470000|2021-12-08 05:14:30|90861.1|90775.7|90862.9|90775.3|90868.7|90777.1|90859.1|90769.4|28
1638940480000|2021-12-08 05:14:40|90864.9|90774.9|90860.7|90776.5|90866|90777.5|90860.7|90774.3|23
1638940490000|2021-12-08 05:14:50|90860.1|90776|90862|90777.7|90864.4|90777.7|90860|90775.5|15
1638940500000|2021-12-08 05:15:00|90863.2|90778.7|90859.3|90777.1|90863.6|90778.7|90859.1|90776.4|28
1638940510000|2021-12-08 05:15:10|90859.2|90777|90863.5|90777.1|90863.8|90779.2|90857|90776.2|37
1638940520000|2021-12-08 05:15:20|90862.6|90780.5|90859.2|90777.4|90865|90780.5|90857.9|90776.1|18
1638940530000|2021-12-08 05:15:30|90862.2|90778.1|90864.7|90777.6|90864.7|90778.3|90857.8|90774.8|17
1638940540000|2021-12-08 05:15:40|90862.6|90778.8|90866.3|90777.2|90866.6|90778.8|90860.4|90775.9|21
1638940550000|2021-12-08 05:15:50|90868.7|90777.8|90858.2|90776.9|90869.1|90777.8|90858.2|90775|17
1638940560000|2021-12-08 05:16:00|90858|90776.4|90863.8|90775.7|90865.6|90777.3|90858|90775.2|29
1638940570000|2021-12-08 05:16:10|90862.2|90775.6|90862.7|90777.5|90864.9|90779.9|90859.3|90775.6|21
1638940580000|2021-12-08 05:16:20|90860.1|90776.6|90854.5|90770.8|90864.9|90779.6|90850.4|90770.2|27
1638940590000|2021-12-08 05:16:30|90864.9|90774.9|90857.3|90774.2|90864.9|90774.9|90854.1|90772.9|15
1638940600000|2021-12-08 05:16:40|90858.5|90773.4|90860.8|90773.3|90864|90775.5|90857.5|90772.9|19
1638940610000|2021-12-08 05:16:50|90858.8|90772.4|90856|90764.3|90858.8|90773.3|90849.8|90764.3|37
1638940620000|2021-12-08 05:17:00|90852.4|90764|90855.3|90768.7|90859.5|90772.5|90852.4|90764|19
1638940630000|2021-12-08 05:17:10|90854.7|90768.9|90854.1|90770.8|90856.8|90771.6|90851|90768.9|22
1638940640000|2021-12-08 05:17:20|90853.8|90771.6|90859.3|90770.7|90859.6|90772.1|90853.2|90769.3|18
1638940650000|2021-12-08 05:17:30|90859.7|90770|90853.9|90768|90860.6|90770|90851.9|90767.1|25
1638940660000|2021-12-08 05:17:40|90856.2|90768.5|90855.2|90766.7|90860.1|90769.2|90854.9|90766.7|11
1638940670000|2021-12-08 05:17:50|90854.9|90766.8|90856.2|90768.7|90862.6|90771.9|90850.9|90766.2|22
1638940680000|2021-12-08 05:18:00|90853.8|90767.7|90861|90768.1|90861|90769.6|90851.4|90766.4|15
1638940690000|2021-12-08 05:18:10|90855|90766|90847.9|90760|90857.4|90769.5|90842.9|90756.8|38
1638940700000|2021-12-08 05:18:20|90846.1|90759.9|90847.2|90768.3|90849.5|90768.8|90842.2|90757.6|36
1638940710000|2021-12-08 05:18:30|90847|90768.1|90846.3|90765.4|90849.4|90768.5|90844.5|90760.7|36
1638940720000|2021-12-08 05:18:40|90846.4|90765.2|90851.1|90766.4|90852.3|90768.3|90846.4|90761.6|16
1638940730000|2021-12-08 05:18:50|90847.6|90764.9|90850.6|90766.2|90852.3|90767.8|90846.5|90761.2|14
1638940740000|2021-12-08 05:19:00|90852.5|90766|90846|90768|90852.5|90769.6|90845.2|90759.3|23
1638940750000|2021-12-08 05:19:10|90847.9|90768.1|90845.7|90767.2|90852.6|90768.3|90845.3|90765.2|19
1638940760000|2021-12-08 05:19:20|90848.3|90767.3|90848.3|90767.5|90849.1|90769|90843.2|90766.4|23
1638940770000|2021-12-08 05:19:30|90848.9|90767|90850.8|90764.8|90851.5|90767.9|90846.4|90764.7|14
1638940780000|2021-12-08 05:19:40|90851|90764.6|90846|90766.6|90851.6|90768.7|90845.5|90764.6|13
1638940790000|2021-12-08 05:19:50|90849.3|90758.3|90858.2|90759.9|90858.2|90768.5|90847.1|90758.3|23
1638940800000|2021-12-08 05:20:00|90853.6|90764.4|90847.7|90765.4|90860.4|90769.6|90847|90758.3|21
1638940810000|2021-12-08 05:20:10|90845|90764.8|90846.9|90762.1|90850.2|90764.8|90845|90761.2|17
1638940820000|2021-12-08 05:20:20|90846.7|90766.9|90845.4|90761.8|90847|90767.1|90843.2|90760.3|22
1638940830000|2021-12-08 05:20:30|90845.5|90761.9|90840.9|90754.4|90851.3|90764.5|90834.8|90754.4|29
1638940840000|2021-12-08 05:20:40|90837.2|90760.2|90845|90755.1|90849.6|90760.2|90837.2|90752|17
1638940850000|2021-12-08 05:20:50|90847.6|90753.8|90838.3|90759.2|90849.9|90759.2|90838.3|90753.1|18
1638940860000|2021-12-08 05:21:00|90838.2|90759|90840.6|90757.8|90842.8|90759|90837.4|90754.4|30
1638940870000|2021-12-08 05:21:10|90836.3|90757.4|90840.9|90757.4|90844.6|90762.5|90836.3|90752.5|30
1638940880000|2021-12-08 05:21:20|90838.4|90758.6|90842.6|90755.3|90849.1|90758.6|90837.6|90752.4|7
1638940890000|2021-12-08 05:21:30|90842.8|90754.6|90843.2|90762.2|90846.8|90765.6|90836.6|90754.4|35
1638940900000|2021-12-08 05:21:40|90842.8|90762.4|90856|90766.2|90861.1|90780.3|90841.1|90759|31
1638940910000|2021-12-08 05:21:50|90857.7|90770.7|90854.4|90763|90858|90771.6|90850.8|90760.1|38
1638940920000|2021-12-08 05:22:00|90856.1|90767.1|90856|90760.6|90857.5|90767.1|90852.3|90760.6|17
1638940930000|2021-12-08 05:22:10|90858.1|90760.5|90847.1|90764.5|90861|90766.4|90843.2|90757.1|27
1638940940000|2021-12-08 05:22:20|90851.9|90764.1|90852.5|90764.8|90855.6|90766.4|90843.6|90755.5|47
1638940950000|2021-12-08 05:22:30|90853|90764.9|90851.1|90762.5|90856.7|90766.3|90850.9|90755.8|19
1638940960000|2021-12-08 05:22:40|90852|90758.5|90853.9|90755.6|90855.9|90765.4|90851.8|90751.8|11
1638940970000|2021-12-08 05:22:50|90858.1|90754.1|90852.6|90762.2|90858.1|90762.2|90852|90753.6|5
1638940980000|2021-12-08 05:23:00|90850.3|90770.1|90855.6|90776|90875.2|90794.2|90850|90770.1|51
1638940990000|2021-12-08 05:23:10|90864.7|90773.5|90862.7|90767.9|90864.7|90774.5|90850.6|90764.6|28
1638941000000|2021-12-08 05:23:20|90865.6|90766.9|90854|90774.2|90865.6|90774.2|90852.2|90758.3|33
1638941010000|2021-12-08 05:23:30|90853|90772.9|90852.9|90766.5|90855.4|90773.1|90850.4|90764.5|56
1638941020000|2021-12-08 05:23:40|90852.6|90766.2|90855.8|90767.4|90860.2|90774.4|90852.2|90764.7|28
1638941030000|2021-12-08 05:23:50|90855.7|90770.2|90856|90768.4|90859.5|90770.2|90851.1|90766.7|49
1638941040000|2021-12-08 05:24:00|90856.4|90768.8|90860.9|90766.4|90862.3|90768.8|90856.4|90765.6|53
1638941050000|2021-12-08 05:24:10|90860.8|90766.3|90842.1|90761|90860.8|90770.1|90841.5|90749.7|51
1638941060000|2021-12-08 05:24:20|90841.6|90760.8|90847.9|90758.6|90851.5|90760.8|90841.6|90755.3|22
1638941070000|2021-12-08 05:24:30|90849.1|90757.5|90846.8|90755.1|90849.1|90760.1|90843.3|90752.5|29
1638941080000|2021-12-08 05:24:40|90846.9|90755.6|90846.3|90754.7|90848.7|90759.4|90845.7|90753.9|16
1638941090000|2021-12-08 05:24:50|90848.2|90753.8|90847|90752.7|90850|90756.2|90844.5|90752|22
1638941100000|2021-12-08 05:25:00|90847.1|90751.9|90842|90755.3|90847.1|90762.3|90840.4|90751.3|27
1638941110000|2021-12-08 05:25:10|90845.9|90752.3|90840|90747.8|90846.4|90757|90831.1|90743.4|33
1638941120000|2021-12-08 05:25:20|90837.9|90749.5|90843.7|90746.5|90844.3|90755.6|90835.1|90746|18
1638941130000|2021-12-08 05:25:30|90844.6|90753.9|90840.1|90754.5|90844.6|90755.6|90836.5|90749|16
1638941140000|2021-12-08 05:25:40|90840.6|90754|90839.1|90750|90841|90754.4|90833.8|90749.9|12
1638941150000|2021-12-08 05:25:50|90838.2|90752.3|90841.3|90752.4|90843.4|90755.7|90836.7|90749|8
1638941160000|2021-12-08 05:26:00|90837.1|90752|90835.7|90750.5|90842.8|90757.7|90835.7|90746.5|27
1638941170000|2021-12-08 05:26:10|90835.6|90751.5|90842.5|90749.2|90842.5|90752.5|90835.6|90747.2|36
1638941180000|2021-12-08 05:26:20|90843.2|90748.6|90839.9|90751.6|90843.2|90757.8|90837.4|90748.6|35
1638941190000|2021-12-08 05:26:30|90839.7|90751.4|90838.8|90758.1|90842.9|90759.1|90833.9|90749.6|54
1638941200000|2021-12-08 05:26:40|90836.7|90758|90843|90749.4|90843.7|90760.5|90836.7|90749.4|35
1638941210000|2021-12-08 05:26:50|90839.1|90760.8|90840.4|90752.9|90845.6|90760.8|90836.9|90749|31
1638941220000|2021-12-08 05:27:00|90840.2|90759.3|90838|90753.6|90842.7|90761.6|90835.3|90751.1|48
1638941230000|2021-12-08 05:27:10|90838.1|90753.8|90841|90757.5|90847.6|90761.8|90836.2|90748.2|36
1638941240000|2021-12-08 05:27:20|90841.1|90757.6|90839.8|90757.4|90845.9|90758.9|90839.8|90750.9|40
1638941250000|2021-12-08 05:27:30|90840.3|90757.2|90840.7|90756.1|90843.1|90757.2|90838.4|90752.7|27
1638941260000|2021-12-08 05:27:40|90840.8|90756.2|90841.5|90757.4|90845.4|90757.5|90837.2|90755|25
1638941270000|2021-12-08 05:27:50|90841.6|90757.6|90843.2|90753.4|90845.7|90757.6|90841.2|90749.5|26
1638941280000|2021-12-08 05:28:00|90842.8|90754.2|90843.4|90758.7|90851.9|90764|90837.9|90747.9|49
1638941290000|2021-12-08 05:28:10|90843.2|90758.5|90841.4|90758.1|90843.7|90758.8|90840.9|90755|47
1638941300000|2021-12-08 05:28:20|90841.2|90757.1|90840.7|90755.7|90844|90758.4|90840.4|90749.7|47
1638941310000|2021-12-08 05:28:30|90840.8|90755.8|90846.3|90756.9|90846.3|90757.3|90837.1|90753.9|45
1638941320000|2021-12-08 05:28:40|90840.6|90756.2|90847.6|90749.8|90847.8|90760.9|90840|90749.8|15
1638941330000|2021-12-08 05:28:50|90839.5|90752|90841.5|90761.2|90843.7|90762.6|90839.5|90750.4|29
1638941340000|2021-12-08 05:29:00|90841.9|90761.1|90842.9|90753.1|90844.5|90761.2|90836.5|90751.6|44
1638941350000|2021-12-08 05:29:10|90841.8|90754.4|90842.9|90758.5|90843.8|90758.6|90837.9|90752.5|39
1638941360000|2021-12-08 05:29:20|90841.1|90758.4|90840.9|90758.8|90845.3|90760.8|90839.9|90752.9|28
1638941370000|2021-12-08 05:29:30|90841.4|90759.4|90837.9|90757|90844.1|90759.8|90837.8|90755.3|55
1638941380000|2021-12-08 05:29:40|90838|90757.9|90840.7|90758.3|90844|90759.7|90837.9|90755.7|29
1638941390000|2021-12-08 05:29:50|90843.2|90758.4|90841.9|90760.1|90843.2|90760.1|90838.3|90756.9|34
1638941400000|2021-12-08 05:30:00|90842.3|90759.5|90845.2|90757.5|90849.4|90762|90838.2|90748.2|46
1638941410000|2021-12-08 05:30:10|90844|90751.1|90838.8|90757.5|90845.1|90759.5|90833.9|90751.1|40
1638941420000|2021-12-08 05:30:20|90840.4|90758|90838.3|90757.3|90841.3|90758.4|90836.9|90756.2|19
1638941430000|2021-12-08 05:30:30|90840.8|90757.7|90840.1|90757.6|90840.8|90757.8|90838.2|90756|10
1638941440000|2021-12-08 05:30:40|90841.4|90758.3|90833.5|90754.4|90842.8|90758.3|90833.4|90754.4|13
1638941450000|2021-12-08 05:30:50|90830.9|90753.2|90831.9|90749.4|90841.6|90758.1|90828.2|90747.7|37
1638941460000|2021-12-08 05:31:00|90829.5|90750.1|90834.1|90752.2|90839.9|90759.2|90829.2|90745.6|33
1638941470000|2021-12-08 05:31:10|90836.5|90753.2|90836.8|90750.6|90841.3|90758.3|90834.2|90747.3|23
1638941480000|2021-12-08 05:31:20|90835.1|90751.2|90836.4|90758.9|90836.5|90758.9|90833.2|90746.4|39
1638941490000|2021-12-08 05:31:30|90836.5|90759|90841.6|90757.3|90842|90760.1|90835|90751.8|52
1638941500000|2021-12-08 05:31:40|90839.9|90756.6|90841.8|90751.6|90842.6|90760.2|90837.8|90749.1|57
1638941510000|2021-12-08 05:31:50|90842|90751.8|90839.7|90752.6|90842|90759.3|90839.7|90748.1|59
1638941520000|2021-12-08 05:32:00|90839.6|90752.5|90841|90754.7|90844.7|90760.5|90839.3|90750.9|26
1638941530000|2021-12-08 05:32:10|90840.8|90754.6|90843.8|90751.5|90844.6|90760.4|90837.4|90750|28
1638941540000|2021-12-08 05:32:20|90842.2|90752.7|90838.7|90752.6|90843.2|90757.5|90838.7|90749.7|35
1638941550000|2021-12-08 05:32:30|90838.6|90753.3|90848.2|90747.5|90848.2|90758.4|90838.6|90747.5|22
1638941560000|2021-12-08 05:32:40|90848.5|90749.2|90841.2|90751.5|90848.7|90758.4|90840.9|90749.2|33
1638941570000|2021-12-08 05:32:50|90840.4|90752.3|90848.9|90758.7|90848.9|90771|90821|90748.9|21
1638941580000|2021-12-08 05:33:00|90841.9|90755.9|90841.1|90756.7|90844.1|90759.4|90834.1|90755.6|23
1638941590000|2021-12-08 05:33:10|90842.1|90756.9|90838.5|90757.7|90842.1|90759.2|90836.4|90755.6|19
1638941600000|2021-12-08 05:33:20|90840.7|90756.7|90839|90757|90841.3|90757.9|90836.2|90756.3|13
1638941610000|2021-12-08 05:33:30|90839.3|90756.8|90839.9|90756.4|90844.4|90759.6|90834|90754|28
1638941620000|2021-12-08 05:33:40|90840|90756.6|90841.2|90753.3|90847.7|90757.3|90839.3|90752.4|19
1638941630000|2021-12-08 05:33:50|90842|90753.2|90842.5|90756.2|90844.3|90757.2|90837.4|90752.7|15
1638941640000|2021-12-08 05:34:00|90840|90754.7|90831.4|90750.8|90840|90757.8|90828.2|90747.1|49
1638941650000|2021-12-08 05:34:10|90829.2|90749.6|90833.7|90747.7|90836.7|90750.5|90828.3|90746.8|31
1638941660000|2021-12-08 05:34:20|90835.3|90748|90828.5|90746.1|90835.3|90749.6|90828.5|90744.9|27
1638941670000|2021-12-08 05:34:30|90828.4|90746|90829.3|90745.9|90831|90748|90826.2|90739.6|26
1638941680000|2021-12-08 05:34:40|90830.6|90746.8|90826.3|90749.9|90831.6|90751.6|90824.8|90746.5|31
1638941690000|2021-12-08 05:34:50|90826.2|90749.6|90829.4|90744.4|90830.2|90749.6|90825.4|90744|41
1638941700000|2021-12-08 05:35:00|90829.2|90744.2|90825.9|90742.1|90833.4|90747.3|90825.9|90736.9|23
1638941710000|2021-12-08 05:35:10|90829.2|90737.6|90827.4|90741|90833.4|90747.9|90826.5|90737.6|19
1638941720000|2021-12-08 05:35:20|90829.3|90741.3|90827|90739.1|90829.3|90747|90824.9|90737.7|23
1638941730000|2021-12-08 05:35:30|90829.1|90740|90825.3|90742.5|90832.6|90743.1|90824.6|90733.8|25
1638941740000|2021-12-08 05:35:40|90826.3|90742|90825.9|90743.9|90829.6|90745.8|90825.5|90734.5|27
1638941750000|2021-12-08 05:35:50|90824.7|90745.2|90827.2|90743.8|90830.4|90745.2|90824.7|90735.4|21
1638941760000|2021-12-08 05:36:00|90824.2|90743.1|90829.1|90746.1|90832.9|90747.7|90820.7|90739.7|24
1638941770000|2021-12-08 05:36:10|90831.3|90747.8|90829.5|90744.9|90832.6|90747.8|90822.8|90744.4|21
1638941780000|2021-12-08 05:36:20|90826.4|90743.5|90828.9|90747.3|90831.4|90747.3|90826.4|90743.5|7
1638941790000|2021-12-08 05:36:30|90828.2|90748.5|90831.5|90747.3|90833.6|90748.7|90825.7|90746|9
1638941800000|2021-12-08 05:36:40|90832|90747.5|90826.4|90746.4|90834.6|90747.5|90826.1|90745|15
1638941810000|2021-12-08 05:36:50|90828|90748.4|90832.9|90747.4|90834|90748.4|90828|90744.1|17
1638941820000|2021-12-08 05:37:00|90826.5|90745.4|90832.6|90746.5|90834.2|90746.5|90826.5|90742.8|23
1638941830000|2021-12-08 05:37:10|90817.4|90742.7|90829.2|90746.5|90836.5|90746.5|90817.4|90741.9|14
1638941840000|2021-12-08 05:37:20|90835|90746.1|90825.1|90748.2|90835|90748.9|90825.1|90742.6|21
1638941850000|2021-12-08 05:37:30|90827.1|90748.7|90825.7|90747.3|90839.3|90751.2|90825.7|90744.6|15
1638941860000|2021-12-08 05:37:40|90824.9|90748.3|90832.1|90745.3|90834.7|90750.9|90820.2|90743.7|20
1638941870000|2021-12-08 05:37:50|90826.9|90743.8|90832.9|90745.7|90834.5|90745.7|90826.9|90742.9|14
1638941880000|2021-12-08 05:38:00|90829.3|90744.3|90830.2|90751.9|90830.7|90752.9|90822.3|90744.3|27
1638941890000|2021-12-08 05:38:10|90826.9|90752.4|90824.4|90751.1|90828.1|90761.6|90809.4|90751.1|27
1638941900000|2021-12-08 05:38:20|90825.3|90751.2|90822.2|90751|90825.3|90761.4|90810.7|90750.8|21
1638941910000|2021-12-08 05:38:30|90822.4|90750.7|90827.8|90753.7|90827.8|90763.8|90811.3|90750.7|24
1638941920000|2021-12-08 05:38:40|90828.3|90751.1|90820.7|90744.2|90836.4|90762.6|90807.2|90743.2|24
1638941930000|2021-12-08 05:38:50|90822.7|90742.4|90823.5|90746.1|90823.9|90759.6|90808.7|90741.6|30
1638941940000|2021-12-08 05:39:00|90822.2|90747|90809.2|90759.2|90825.5|90761.5|90809.2|90744.6|37
1638941950000|2021-12-08 05:39:10|90809.4|90759.4|90822.7|90746.4|90823.9|90759.7|90808.9|90744.1|26
1638941960000|2021-12-08 05:39:20|90821.5|90747.1|90822.2|90747.7|90824.6|90759.1|90809.1|90745.1|19
1638941970000|2021-12-08 05:39:30|90821.9|90748.6|90823.2|90749|90825.2|90749.6|90821.7|90747.1|18
1638941980000|2021-12-08 05:39:40|90824.4|90750.1|90822.3|90746.9|90828.2|90751.2|90821.9|90745.9|21
1638941990000|2021-12-08 05:39:50|90823.7|90747.4|90822.3|90746.7|90826.6|90760|90810|90745.2|15
1638942000000|2021-12-08 05:40:00|90823.2|90746.8|90809.9|90759.9|90824.5|90761.1|90809.9|90746.8|23
1638942010000|2021-12-08 05:40:10|90809.8|90759.8|90824|90751.2|90824|90762.4|90809.8|90750|19
1638942020000|2021-12-08 05:40:20|90823.2|90751.8|90811.4|90761.4|90824.8|90762.2|90808.5|90751.1|15
1638942030000|2021-12-08 05:40:30|90812|90762|90810.3|90760.3|90812.3|90762.3|90809.4|90759.4|18
1638942040000|2021-12-08 05:40:40|90810.5|90760.5|90810.6|90760.6|90810.6|90760.6|90808.9|90758.9|9
1638942050000|2021-12-08 05:40:50|90808.3|90758.3|90811.1|90761.1|90811.6|90761.6|90808.3|90758.3|9
1638942060000|2021-12-08 05:41:00|90808.2|90758.2|90814.1|90764.1|90827.2|90764.5|90806.9|90748.5|19
1638942070000|2021-12-08 05:41:10|90825.5|90753.3|90825.5|90754.7|90827.1|90764|90813.8|90753.2|18
1638942080000|2021-12-08 05:41:20|90826.6|90753.6|90826.5|90751.3|90826.6|90763.1|90808.9|90751.3|22
1638942090000|2021-12-08 05:41:30|90827.1|90751.7|90810.6|90760.6|90828.4|90763.1|90809.3|90750.8|16
1638942100000|2021-12-08 05:41:40|90811.7|90761.7|90817.7|90747.5|90828|90762.2|90810.4|90745.5|13
1638942110000|2021-12-08 05:41:50|90806.4|90756.4|90807.2|90757.2|90825.4|90760.9|90804.8|90748.2|21
1638942120000|2021-12-08 05:42:00|90806.5|90756.5|90806.3|90756.3|90821.5|90757.5|90805.7|90749.9|15
1638942130000|2021-12-08 05:42:10|90808.3|90758.3|90810.2|90760.2|90823.8|90760.5|90805|90749.8|12
1638942140000|2021-12-08 05:42:20|90810.1|90760.1|90821.6|90749.1|90822|90760.4|90809.1|90748.7|25
1638942150000|2021-12-08 05:42:30|90823.1|90751.6|90809.1|90759.1|90823.8|90761.6|90808.8|90747.9|8
1638942160000|2021-12-08 05:42:40|90809.7|90759.7|90806.4|90756.4|90823.1|90759.9|90803.8|90747.9|20
1638942170000|2021-12-08 05:42:50|90806.3|90756.3|90820|90749.6|90822.2|90760.6|90805.3|90749|21
1638942180000|2021-12-08 05:43:00|90819.9|90749.5|90809.4|90759.4|90819.9|90761.1|90805.9|90749.5|19
1638942190000|2021-12-08 05:43:10|90805.6|90755.6|90822.3|90747|90822.3|90760.3|90805.6|90746.6|21
1638942200000|2021-12-08 05:43:20|90811.4|90761.4|90820.6|90750|90824.9|90761.4|90809|90745.7|12
1638942210000|2021-12-08 05:43:30|90822.7|90748.1|90817.2|90733.8|90822.7|90760.3|90797.9|90733.8|30
1638942220000|2021-12-08 05:43:40|90813.6|90740.4|90809.7|90739.7|90816.9|90750.5|90799.5|90735.7|20
1638942230000|2021-12-08 05:43:50|90812|90738.5|90799.8|90749.8|90814.3|90750.8|90799.2|90737.2|18
1638942240000|2021-12-08 05:44:00|90799.9|90749.9|90813.7|90738.8|90813.7|90751.3|90799.2|90738.8|23
1638942250000|2021-12-08 05:44:10|90813.6|90740.2|90816.8|90737|90816.8|90751.2|90799.8|90737|20
1638942260000|2021-12-08 05:44:20|90816.3|90736.2|90797.8|90747.8|90817.8|90749.9|90797.8|90736.2|29
1638942270000|2021-12-08 05:44:30|90798|90748|90808.3|90736.8|90819.5|90750.1|90795.7|90734|31
1638942280000|2021-12-08 05:44:40|90817.5|90736.5|90815.8|90740.1|90818.8|90754|90804|90736.5|21
1638942290000|2021-12-08 05:44:50|90815.9|90739.4|90817.7|90739.7|90820.5|90748.6|90798.6|90735.9|17
1638942300000|2021-12-08 05:45:00|90817.3|90740.6|90822.6|90748.2|90828.8|90757.8|90798.7|90731.6|59
1638942310000|2021-12-08 05:45:10|90823.1|90748.3|90822.3|90748.8|90823.7|90750.3|90818.8|90737.2|33
1638942320000|2021-12-08 05:45:20|90820.3|90748.5|90822.4|90739.4|90825.2|90749.7|90819.7|90739.4|43
1638942330000|2021-12-08 05:45:30|90814.7|90739.3|90802.6|90752.6|90822.8|90753.4|90802.5|90734.6|28
1638942340000|2021-12-08 05:45:40|90802.9|90752.9|90823.9|90749.8|90827.8|90758.3|90802.4|90743.4|27
1638942350000|2021-12-08 05:45:50|90809.2|90759.2|90824.2|90744.5|90825.1|90759.5|90808|90744.5|18
1638942360000|2021-12-08 05:46:00|90824.1|90744.2|90817|90745.6|90824.1|90756.1|90806|90744.2|17
1638942370000|2021-12-08 05:46:10|90817.1|90745.7|90820.1|90739.6|90823.4|90759.2|90806.5|90736.5|29
1638942380000|2021-12-08 05:46:20|90819.8|90748.8|90821.1|90735.2|90822.8|90759.4|90808.5|90735.2|32
1638942390000|2021-12-08 05:46:30|90820.9|90747.8|90818.9|90738.9|90822|90747.8|90817.4|90734.9|16
1638942400000|2021-12-08 05:46:40|90816.9|90740.2|90814.8|90741.5|90821|90757.6|90804.5|90733.9|35
1638942410000|2021-12-08 05:46:50|90815.9|90742.1|90811.5|90740.5|90818.1|90751.5|90801.3|90731.2|21
1638942420000|2021-12-08 05:47:00|90800.3|90750.3|90814.6|90734.9|90818|90754.2|90800.2|90732.2|31
1638942430000|2021-12-08 05:47:10|90814.4|90743.3|90812|90733.1|90816.3|90743.3|90811.4|90732.2|17
1638942440000|2021-12-08 05:47:20|90811.9|90733|90816.3|90727.8|90817.9|90733|90811.9|90725.5|24
1638942450000|2021-12-08 05:47:30|90815.3|90728.5|90814|90733.5|90815.5|90739.5|90810.9|90727|30
1638942460000|2021-12-08 05:47:40|90812.4|90732.4|90813.7|90739.1|90816.7|90740.3|90809.3|90727|15
1638942470000|2021-12-08 05:47:50|90811.3|90739|90812.9|90731.4|90814|90740.7|90810.9|90731.4|19
1638942480000|2021-12-08 05:48:00|90811.9|90739.6|90813.6|90742.7|90815.3|90742.8|90811.6|90738.5|22
1638942490000|2021-12-08 05:48:10|90802.4|90742.8|90826.2|90751.5|90828.9|90761.4|90801.9|90739.9|50
1638942500000|2021-12-08 05:48:20|90827.4|90746|90830.5|90756.3|90834.7|90768.5|90818.5|90746|41
1638942510000|2021-12-08 05:48:30|90829|90756.5|90831.3|90751|90837|90756.5|90827|90743.6|24
1638942520000|2021-12-08 05:48:40|90830.2|90752.8|90831.1|90748.9|90831.1|90752.8|90827.6|90748.9|31
1638942530000|2021-12-08 05:48:50|90825.4|90750.6|90830|90756.9|90830|90756.9|90824.6|90750.6|26
1638942540000|2021-12-08 05:49:00|90827.8|90756.2|90803.3|90753.3|90828|90765.8|90802.5|90743.5|45
1638942550000|2021-12-08 05:49:10|90821.6|90744.6|90822.6|90745.9|90825.5|90756.1|90803.7|90740.9|32
1638942560000|2021-12-08 05:49:20|90821.2|90746.1|90822|90743.1|90824.2|90746.1|90819.9|90742.5|26
1638942570000|2021-12-08 05:49:30|90823.7|90743.7|90822.6|90748|90823.7|90757.9|90807.2|90743.5|24
1638942580000|2021-12-08 05:49:40|90824.4|90748.3|90819.4|90745|90824.4|90748.3|90818.8|90743|21
1638942590000|2021-12-08 05:49:50|90819.9|90744.9|90822.5|90741.6|90826.2|90757.2|90807.2|90740.1|34
1638942600000|2021-12-08 05:50:00|90817.7|90742.9|90817.1|90744.7|90819.6|90753|90802.7|90742.9|27
1638942610000|2021-12-08 05:50:10|90819.3|90744.8|90818.7|90744.3|90821.7|90746.2|90817.9|90744|38
1638942620000|2021-12-08 05:50:20|90818.3|90744.4|90818.2|90743.6|90821.4|90744.4|90817.5|90743.1|24
1638942630000|2021-12-08 05:50:30|90818.4|90744.1|90819.5|90741.5|90825.3|90746.3|90814.3|90738.6|39
1638942640000|2021-12-08 05:50:40|90819.1|90741.4|90819.2|90738.3|90821.5|90742.3|90815.1|90737.1|48
1638942650000|2021-12-08 05:50:50|90819.5|90738.8|90820.9|90740.2|90822.7|90742.8|90818.7|90738.3|32
1638942660000|2021-12-08 05:51:00|90821.4|90740.7|90819.8|90739.2|90822.9|90741.7|90818.4|90737.1|39
1638942670000|2021-12-08 05:51:10|90819.5|90739.7|90821.2|90740.6|90821.8|90740.7|90818.4|90737|43
1638942680000|2021-12-08 05:51:20|90821.1|90740.7|90812.8|90738.5|90822.1|90752.3|90802.3|90735.9|32
1638942690000|2021-12-08 05:51:30|90813.5|90738.4|90820.2|90740.9|90823|90740.9|90813.5|90731.3|27
1638942700000|2021-12-08 05:51:40|90820.3|90741|90826.7|90744.8|90826.7|90745.5|90820.3|90732.6|28
1638942710000|2021-12-08 05:51:50|90828|90745.3|90831.5|90746.8|90831.5|90748.6|90824.5|90742.2|29
1638942720000|2021-12-08 05:52:00|90825.7|90746.5|90827.1|90751.1|90830.6|90751.1|90820.2|90744.2|41
1638942730000|2021-12-08 05:52:10|90824.9|90750.7|90828.8|90750|90828.9|90751.3|90824.8|90749.9|14
1638942740000|2021-12-08 05:52:20|90825.8|90749.8|90827.1|90753.3|90830.5|90753.4|90824.9|90748.6|19
1638942750000|2021-12-08 05:52:30|90824.5|90753.5|90830|90753.7|90830.1|90754.9|90824.5|90753.5|15
1638942760000|2021-12-08 05:52:40|90831.8|90753.4|90828.5|90753.7|90832.4|90754|90827.3|90752.9|13
1638942770000|2021-12-08 05:52:50|90826.1|90754.5|90830.2|90753.6|90830.2|90764|90813.5|90751.9|19
1638942780000|2021-12-08 05:53:00|90829.1|90753.7|90832.1|90752.8|90832.1|90754.3|90826.3|90751.6|35
1638942790000|2021-12-08 05:53:10|90827|90753.7|90823.7|90748|90831.1|90762.1|90811.2|90747|24
1638942800000|2021-12-08 05:53:20|90824.1|90747.9|90812.6|90762.6|90825.5|90764.5|90812.5|90747.9|36
1638942810000|2021-12-08 05:53:30|90812.7|90762.7|90823.4|90751.9|90827.5|90762.7|90811.7|90750.9|19
1638942820000|2021-12-08 05:53:40|90823.5|90752|90824.1|90753|90824.1|90763.2|90813|90751.7|28
1638942830000|2021-12-08 05:53:50|90825.1|90753.1|90823.1|90749.8|90826|90763.3|90811.8|90746.8|25
1638942840000|2021-12-08 05:54:00|90822.5|90749.6|90824|90752.7|90825.9|90752.7|90822.2|90749.4|33
1638942850000|2021-12-08 05:54:10|90825.2|90753.2|90824|90751.3|90828.8|90753.3|90822.9|90750.1|40
1638942860000|2021-12-08 05:54:20|90823.9|90751.2|90825.8|90752.9|90827.1|90762.6|90812.4|90744.9|33
1638942870000|2021-12-08 05:54:30|90826.2|90753|90825|90753.8|90826.4|90753.9|90823.9|90752.6|22
1638942880000|2021-12-08 05:54:40|90825.1|90753.6|90825|90753.4|90828.5|90753.8|90823.4|90752.4|28
1638942890000|2021-12-08 05:54:50|90823.7|90752.5|90825|90754.7|90825.7|90764.2|90812.5|90752.5|30
1638942900000|2021-12-08 05:55:00|90825.1|90754.8|90827.9|90753.1|90827.9|90764.5|90813|90752.3|43
1638942910000|2021-12-08 05:55:10|90825.6|90753.7|90827.3|90755.2|90828.5|90755.6|90824.9|90752.9|46
1638942920000|2021-12-08 05:55:20|90827.1|90754.9|90826|90754|90828.1|90764.7|90814.7|90753.4|42
1638942930000|2021-12-08 05:55:30|90826.9|90754.2|90827.7|90755.6|90833|90765.9|90814.3|90754.2|41
1638942940000|2021-12-08 05:55:40|90827|90755.7|90827|90755.4|90828.9|90766|90815.4|90755.3|39
1638942950000|2021-12-08 05:55:50|90826.8|90755.6|90826.2|90755.5|90830.1|90764.8|90813.3|90753.3|37
1638942960000|2021-12-08 05:56:00|90814.8|90764.8|90825.5|90754.8|90829.9|90765.3|90814.4|90745.8|34
1638942970000|2021-12-08 05:56:10|90825|90754.5|90826.1|90751.4|90829.9|90764.1|90814.1|90747.8|19
1638942980000|2021-12-08 05:56:20|90825.9|90752.6|90815.2|90765.2|90827.4|90765.4|90814.3|90752.3|30
1638942990000|2021-12-08 05:56:30|90815.9|90765.9|90815.8|90765.8|90815.9|90765.9|90814.8|90764.8|26
1638943000000|2021-12-08 05:56:40|90815.7|90765.7|90815.3|90765.3|90825.9|90766.3|90814.2|90755.5|35
1638943010000|2021-12-08 05:56:50|90815.5|90765.5|90819.7|90769.7|90830.1|90769.7|90814|90759.2|42
1638943020000|2021-12-08 05:57:00|90819.4|90769.4|90818.3|90768.3|90827.3|90771.5|90815.9|90753.3|37
1638943030000|2021-12-08 05:57:10|90831.4|90759|90833.9|90758.7|90840.9|90778.9|90822.9|90754|53
1638943040000|2021-12-08 05:57:20|90830.8|90759.9|90833.3|90758.4|90837.9|90770.2|90818.3|90755.4|64
1638943050000|2021-12-08 05:57:30|90835.6|90758.2|90832.7|90759.6|90839.2|90760.4|90832.7|90758.1|42
1638943060000|2021-12-08 05:57:40|90833.4|90759.2|90836.1|90760.9|90837.9|90761.4|90833.1|90752|42
1638943070000|2021-12-08 05:57:50|90835.8|90760.7|90832.6|90760.4|90839|90761.6|90832.6|90752.4|44
1638943080000|2021-12-08 05:58:00|90832.8|90760.7|90834.6|90758.9|90839.3|90762.4|90831.4|90750.7|39
1638943090000|2021-12-08 05:58:10|90836.5|90758.8|90838.2|90752|90838.2|90760.6|90835|90750.4|34
1638943100000|2021-12-08 05:58:20|90839.5|90750.8|90835.4|90745.8|90840.8|90760.4|90826.3|90743.9|30
1638943110000|2021-12-08 05:58:30|90837.6|90758.6|90833.9|90751.8|90841.4|90769.4|90818.5|90744.9|40
1638943120000|2021-12-08 05:58:40|90833.7|90751.5|90837.5|90747.6|90839.4|90755|90829.9|90747.6|37
1638943130000|2021-12-08 05:58:50|90828.2|90753|90833.5|90762.2|90835.8|90768.6|90818.6|90748.3|50
1638943140000|2021-12-08 05:59:00|90833.4|90762.5|90835.1|90753.6|90838.6|90762.5|90830.7|90748.9|46
1638943150000|2021-12-08 05:59:10|90835|90753.4|90834.4|90754.2|90836.9|90756.2|90832.7|90751|24
1638943160000|2021-12-08 05:59:20|90832.7|90754.6|90839|90760.5|90839|90760.5|90832.7|90749.8|27
1638943170000|2021-12-08 05:59:30|90842.6|90747.5|90836.2|90750|90842.6|90761.5|90831.5|90747.3|42
1638943180000|2021-12-08 05:59:40|90836.1|90749.9|90832.5|90760.6|90837.8|90762.2|90832.5|90748.8|44
1638943190000|2021-12-08 05:59:50|90835.6|90760.7|90827.7|90746.8|90837|90762|90823.8|90743.5|52
1638943200000|2021-12-08 06:00:00|90826.5|90748.1|90823.7|90773.7|90826.7|90775.6|90817.5|90748.1|54
1638943210000|2021-12-08 06:00:10|90823.4|90773.4|90824.6|90774.6|90824.9|90774.9|90821.7|90771.7|44
1638943220000|2021-12-08 06:00:20|90824.3|90774.3|90830.6|90780.6|90830.9|90780.9|90824.3|90774.3|43
1638943230000|2021-12-08 06:00:30|90830.1|90780.1|90830.8|90780.8|90832.6|90782.6|90829.4|90779.4|35
1638943240000|2021-12-08 06:00:40|90830.3|90780.3|90826.8|90776.8|90832.1|90782.1|90826.8|90776.8|28
1638943250000|2021-12-08 06:00:50|90826.5|90776.5|90825.1|90775.1|90827.1|90777.1|90823.1|90773.1|34
1638943260000|2021-12-08 06:01:00|90825.2|90775.2|90824|90774|90825.2|90775.2|90823.2|90773.2|40
1638943270000|2021-12-08 06:01:10|90824.2|90774.2|90825|90775|90825.7|90775.7|90824.2|90774.2|21
1638943280000|2021-12-08 06:01:20|90825.3|90775.3|90825|90775|90825.3|90775.3|90822.8|90772.8|28
1638943290000|2021-12-08 06:01:30|90826|90776|90825.7|90775.7|90826.1|90776.1|90824.3|90774.3|40
1638943300000|2021-12-08 06:01:40|90825.3|90775.3|90824.6|90774.6|90825.6|90775.6|90823.9|90773.9|25
1638943310000|2021-12-08 06:01:50|90824.9|90774.9|90827.4|90777.4|90827.9|90777.9|90824.8|90774.8|36
1638943320000|2021-12-08 06:02:00|90827.3|90777.3|90835.9|90785.9|90836|90786|90827.2|90777.2|34
1638943330000|2021-12-08 06:02:10|90835.5|90785.5|90833.6|90783.6|90835.5|90785.5|90833.1|90783.1|20
1638943340000|2021-12-08 06:02:20|90833.9|90783.9|90834|90784|90835.2|90785.2|90832.9|90782.9|21
1638943350000|2021-12-08 06:02:30|90833.7|90783.7|90832.8|90782.8|90834.2|90784.2|90832.8|90782.8|33
1638943360000|2021-12-08 06:02:40|90833.2|90783.2|90835.2|90785.2|90835.2|90785.2|90832.5|90782.5|14
1638943370000|2021-12-08 06:02:50|90835|90785|90831.1|90781.1|90835.5|90785.5|90831|90781|28
1638943380000|2021-12-08 06:03:00|90831|90781|90832|90782|90832.3|90782.3|90830.9|90780.9|20
1638943390000|2021-12-08 06:03:10|90831.9|90781.9|90836|90786|90836.7|90786.7|90831|90781|24
1638943400000|2021-12-08 06:03:20|90835.7|90785.7|90834.9|90784.9|90836.4|90786.4|90834.2|90784.2|22
1638943410000|2021-12-08 06:03:30|90834.5|90784.5|90835.4|90785.4|90835.4|90785.4|90834.4|90784.4|16
1638943420000|2021-12-08 06:03:40|90836.2|90786.2|90831.4|90781.4|90836.2|90786.2|90831.2|90781.2|28
1638943430000|2021-12-08 06:03:50|90831.5|90781.5|90832|90782|90832|90782|90830.9|90780.9|23
1638943440000|2021-12-08 06:04:00|90831.4|90781.4|90832.1|90782.1|90832.5|90782.5|90830.4|90780.4|23
1638943450000|2021-12-08 06:04:10|90832.6|90782.6|90828.5|90778.5|90832.6|90782.6|90828.5|90778.5|10
1638943460000|2021-12-08 06:04:20|90828.9|90778.9|90826.7|90776.7|90829.4|90779.4|90826.2|90776.2|21
1638943470000|2021-12-08 06:04:30|90826.8|90776.8|90827.5|90777.5|90827.7|90777.7|90825.4|90775.4|22
1638943480000|2021-12-08 06:04:40|90827.7|90777.7|90824.8|90774.8|90827.7|90777.7|90821.4|90771.4|27
1638943490000|2021-12-08 06:04:50|90823.1|90773.1|90822.6|90772.6|90824.8|90774.8|90822.2|90772.2|31
1638943500000|2021-12-08 06:05:00|90822.4|90772.4|90822.1|90772.1|90823.5|90773.5|90822|90772|21
1638943510000|2021-12-08 06:05:10|90822.2|90772.2|90821.6|90771.6|90822.3|90772.3|90821.3|90771.3|25
1638943520000|2021-12-08 06:05:20|90822|90772|90825.2|90775.2|90826.3|90776.3|90821.6|90771.6|37
1638943530000|2021-12-08 06:05:30|90825.5|90775.5|90824.2|90774.2|90826.3|90776.3|90823.7|90773.7|30
1638943540000|2021-12-08 06:05:40|90824.8|90774.8|90823.6|90773.6|90826.4|90776.4|90820.7|90770.7|29
1638943550000|2021-12-08 06:05:50|90824|90774|90822.3|90772.3|90824.8|90774.8|90821.9|90771.9|18
1638943560000|2021-12-08 06:06:00|90822.4|90772.4|90848|90798|90848|90801.1|90821.6|90771.6|41
1638943570000|2021-12-08 06:06:10|90847.2|90797.2|90848|90798|90848.2|90798.2|90843.2|90793.2|31
1638943580000|2021-12-08 06:06:20|90848.1|90798.1|90844.5|90794.5|90848.1|90798.1|90842.3|90792.3|38
1638943590000|2021-12-08 06:06:30|90843.4|90793.4|90842.4|90792.4|90847.3|90797.3|90842.4|90792.4|40
1638943600000|2021-12-08 06:06:40|90843.2|90793.2|90844|90794|90844.3|90794.3|90842.3|90792.3|25
1638943610000|2021-12-08 06:06:50|90844.5|90794.5|90833.6|90808.6|90846.8|90808.8|90833.5|90793.5|32
1638943620000|2021-12-08 06:07:00|90833.9|90808.9|90849.9|90799.9|90852|90809.8|90833.5|90798.7|38
1638943630000|2021-12-08 06:07:10|90852.5|90802.5|90832.3|90807.3|90852.5|90814.1|90832.3|90801.1|29
1638943640000|2021-12-08 06:07:20|90832.9|90807.9|90833.7|90808.7|90836.5|90811.5|90831.9|90806.9|32
1638943650000|2021-12-08 06:07:30|90834.4|90809.4|90835.2|90810.2|90836.4|90811.4|90834.2|90809.2|21
1638943660000|2021-12-08 06:07:40|90835|90810|90833.9|90808.9|90838.9|90813.9|90833.4|90808.4|37
1638943670000|2021-12-08 06:07:50|90833.8|90808.8|90834|90809|90834.7|90809.7|90832.4|90807.4|24
1638943680000|2021-12-08 06:08:00|90833.1|90808.1|90835.2|90810.2|90835.3|90810.3|90831.7|90806.7|28
1638943690000|2021-12-08 06:08:10|90835.4|90810.4|90835|90810|90835.8|90810.8|90834.4|90809.4|27
1638943700000|2021-12-08 06:08:20|90835.3|90810.3|90835.7|90810.7|90835.7|90810.7|90833.3|90808.3|24
1638943710000|2021-12-08 06:08:30|90836.2|90811.2|90839|90814|90840.1|90815.1|90834.9|90809.9|28
1638943720000|2021-12-08 06:08:40|90838.3|90813.3|90839.7|90814.7|90839.7|90814.7|90838.3|90813.3|6
1638943730000|2021-12-08 06:08:50|90835.9|90810.9|90831.7|90806.7|90846.7|90810.9|90830.1|90795.2|23
1638943740000|2021-12-08 06:09:00|90831.4|90806.4|90836|90811|90839.1|90814.1|90831.4|90806.4|32
1638943750000|2021-12-08 06:09:10|90836.8|90811.8|90834.6|90809.6|90836.8|90811.8|90834.5|90809.5|16
1638943760000|2021-12-08 06:09:20|90834.5|90809.5|90836.5|90811.5|90838.3|90813.3|90833.3|90808.3|28
1638943770000|2021-12-08 06:09:30|90835.5|90810.5|90835.3|90810.3|90835.7|90810.7|90833.7|90808.7|18
1638943780000|2021-12-08 06:09:40|90835.1|90810.1|90832.8|90807.8|90835.1|90810.1|90830.9|90805.9|34
1638943790000|2021-12-08 06:09:50|90833.2|90808.2|90836|90811|90857.8|90821.4|90832.4|90803.6|51
1638943800000|2021-12-08 06:10:00|90835.9|90810.9|90832.6|90807.6|90836.8|90811.8|90832.2|90807.2|38
1638943810000|2021-12-08 06:10:10|90832.9|90807.9|90837.8|90787.8|90839.5|90807.9|90827|90787.1|48
1638943820000|2021-12-08 06:10:20|90838.9|90788.9|90827.2|90802.2|90838.9|90803|90824.3|90787.6|29
1638943830000|2021-12-08 06:10:30|90827|90802|90831.9|90806.9|90831.9|90806.9|90826.3|90801.3|32
1638943840000|2021-12-08 06:10:40|90832.1|90807.1|90831.9|90806.9|90847.6|90808.9|90830.6|90793.8|25
1638943850000|2021-12-08 06:10:50|90831.1|90806.1|90833.7|90808.7|90834.3|90809.3|90831.1|90806.1|35
1638943860000|2021-12-08 06:11:00|90833.6|90808.6|90824.7|90799.7|90845.7|90812.9|90824.7|90789|45
1638943870000|2021-12-08 06:11:10|90824.8|90799.8|90825.1|90800.1|90826|90801|90823.2|90798.2|27
1638943880000|2021-12-08 06:11:20|90825.2|90800.2|90826.5|90801.5|90827.3|90802.3|90824.6|90799.6|27
1638943890000|2021-12-08 06:11:30|90826.4|90801.4|90825.7|90800.7|90828.5|90803.5|90824.8|90799.8|27
1638943900000|2021-12-08 06:11:40|90825.6|90800.6|90825.7|90800.7|90825.7|90800.7|90824.6|90799.6|10
1638943910000|2021-12-08 06:11:50|90825.3|90800.3|90826.4|90801.4|90827.2|90802.2|90825.3|90800.3|30
1638943920000|2021-12-08 06:12:00|90826.2|90801.2|90839.1|90789.1|90839.1|90801.2|90825.6|90787.7|25
1638943930000|2021-12-08 06:12:10|90838.4|90788.4|90830.5|90805.5|90839.5|90805.6|90829.4|90788.4|25
1638943940000|2021-12-08 06:12:20|90830.2|90805.2|90829.6|90804.6|90830.3|90805.3|90828.2|90803.2|23
1638943950000|2021-12-08 06:12:30|90829.5|90804.5|90830.9|90805.9|90836.4|90811.4|90829.5|90804.5|31
1638943960000|2021-12-08 06:12:40|90831.2|90806.2|90830.8|90805.8|90832.4|90807.4|90829.6|90804.6|15
1638943970000|2021-12-08 06:12:50|90830.7|90805.7|90832.3|90807.3|90832.3|90807.3|90829.3|90804.3|18
1638943980000|2021-12-08 06:13:00|90832.2|90807.2|90829.4|90804.4|90832.4|90807.4|90825.1|90800.1|38
1638943990000|2021-12-08 06:13:10|90829.7|90804.7|90831.6|90806.6|90833.6|90808.6|90829.7|90804.7|22
1638944000000|2021-12-08 06:13:20|90831.3|90806.3|90834.5|90809.5|90835|90810|90831.3|90806.3|19
1638944010000|2021-12-08 06:13:30|90834.3|90809.3|90834|90809|90834.3|90809.3|90831.7|90806.7|24
1638944020000|2021-12-08 06:13:40|90833.6|90808.6|90830|90805|90833.6|90808.6|90830|90805|24
1638944030000|2021-12-08 06:13:50|90829.7|90804.7|90829.8|90804.8|90831.2|90806.2|90829.2|90804.2|26
1638944040000|2021-12-08 06:14:00|90829.9|90804.9|90831.2|90806.2|90831.8|90806.8|90829.9|90804.9|31
1638944050000|2021-12-08 06:14:10|90830.8|90805.8|90831.3|90806.3|90832.1|90807.1|90829.6|90804.6|28
1638944060000|2021-12-08 06:14:20|90831.6|90806.6|90833.1|90808.1|90835.3|90810.3|90830.4|90805.4|27
1638944070000|2021-12-08 06:14:30|90833|90808|90835.1|90810.1|90836|90811|90832.4|90807.4|27
1638944080000|2021-12-08 06:14:40|90836.1|90811.1|90852.7|90802.7|90853.1|90812.9|90835|90797.5|38
1638944090000|2021-12-08 06:14:50|90852.2|90802.2|90841.9|90816.9|90855.8|90819.7|90836.8|90799.6|27
1638944100000|2021-12-08 06:15:00|90842.7|90817.7|90835.9|90810.9|90853.2|90817.7|90834.6|90798.6|38
1638944110000|2021-12-08 06:15:10|90835.8|90810.8|90841.1|90816.1|90841.8|90816.8|90835.8|90810.8|38
1638944120000|2021-12-08 06:15:20|90841.4|90816.4|90838.9|90813.9|90842.2|90817.2|90838.8|90813.8|18
1638944130000|2021-12-08 06:15:30|90839.1|90814.1|90836.1|90811.1|90839.4|90814.4|90834.9|90809.9|17
1638944140000|2021-12-08 06:15:40|90836.5|90811.5|90838.8|90813.8|90841|90816|90836.5|90811.5|35
1638944150000|2021-12-08 06:15:50|90839.7|90814.7|90834.1|90809.1|90841.3|90816.3|90833|90808|32
1638944160000|2021-12-08 06:16:00|90833.1|90808.1|90832.2|90807.2|90835|90810|90831.6|90806.6|19
1638944170000|2021-12-08 06:16:10|90832.6|90807.6|90831.9|90806.9|90834.7|90809.7|90831.8|90806.8|25
1638944180000|2021-12-08 06:16:20|90833|90808|90830.4|90805.4|90834|90809|90829.9|90804.9|18
1638944190000|2021-12-08 06:16:30|90830.3|90805.3|90831.2|90806.2|90831.4|90806.4|90830.2|90805.2|24
1638944200000|2021-12-08 06:16:40|90831.5|90806.5|90844.8|90794.8|90847.6|90806.6|90831.1|90793.6|23
1638944210000|2021-12-08 06:16:50|90845.7|90795.7|90830.8|90805.8|90845.7|90809.5|90830.3|90794|30
1638944220000|2021-12-08 06:17:00|90830.3|90805.3|90837.1|90812.1|90837.1|90812.1|90830.2|90805.2|27
1638944230000|2021-12-08 06:17:10|90837.3|90812.3|90837.9|90812.9|90838.6|90813.6|90836|90811|28
1638944240000|2021-12-08 06:17:20|90838.2|90813.2|90831.8|90806.8|90860.8|90814.9|90830.5|90798.5|29
1638944250000|2021-12-08 06:17:30|90831.1|90806.1|90829.9|90804.9|90832.4|90807.4|90828.9|90803.9|22
1638944260000|2021-12-08 06:17:40|90830.2|90805.2|90835.5|90810.5|90835.7|90810.7|90829.4|90804.4|22
1638944270000|2021-12-08 06:17:50|90835.6|90810.6|90833.2|90808.2|90835.6|90810.6|90832.4|90807.4|21
1638944280000|2021-12-08 06:18:00|90833.1|90808.1|90832.7|90807.7|90833.5|90808.5|90831.7|90806.7|23
1638944290000|2021-12-08 06:18:10|90833.3|90808.3|90834.6|90809.6|90835.1|90810.1|90831.6|90806.6|14
1638944300000|2021-12-08 06:18:20|90834|90809|90833.9|90808.9|90835|90810|90832.7|90807.7|14
1638944310000|2021-12-08 06:18:30|90834.5|90809.5|90834.7|90809.7|90834.7|90809.7|90831.5|90806.5|16
1638944320000|2021-12-08 06:18:40|90835|90810|90835.1|90810.1|90835.8|90810.8|90833|90808|24
1638944330000|2021-12-08 06:18:50|90835.2|90810.2|90831.2|90806.2|90835.2|90810.2|90827.1|90802.1|21
1638944340000|2021-12-08 06:19:00|90830.2|90805.2|90830.3|90805.3|90831.3|90806.3|90828.1|90803.1|16
1638944350000|2021-12-08 06:19:10|90827.7|90802.7|90830|90805|90830|90805|90827.4|90802.4|9
1638944360000|2021-12-08 06:19:20|90829.2|90804.2|90831.8|90806.8|90831.8|90806.8|90829|90804|7
1638944370000|2021-12-08 06:19:30|90833.3|90808.3|90825.9|90800.9|90833.3|90808.3|90825.2|90800.2|23
1638944380000|2021-12-08 06:19:40|90827.2|90802.2|90830|90805|90830.9|90805.9|90827.2|90802.2|38
1638944390000|2021-12-08 06:19:50|90829.9|90804.9|90832|90807|90832.7|90807.7|90829.9|90804.9|17
1638944400000|2021-12-08 06:20:00|90831.4|90806.4|90833.3|90808.3|90834|90809|90830.8|90805.8|28
1638944410000|2021-12-08 06:20:10|90833.7|90808.7|90835.2|90810.2|90836.1|90811.1|90833.7|90808.7|15
1638944420000|2021-12-08 06:20:20|90835.1|90810.1|90834.9|90809.9|90838.7|90813.7|90833.3|90808.3|15
1638944430000|2021-12-08 06:20:30|90835.2|90810.2|90835.3|90810.3|90835.8|90810.8|90834.9|90809.9|11
1638944440000|2021-12-08 06:20:40|90835.4|90810.4|90836.5|90811.5|90838.4|90813.4|90835.3|90810.3|11
1638944450000|2021-12-08 06:20:50|90836|90811|90832.4|90807.4|90836|90811|90830.2|90805.2|17
1638944460000|2021-12-08 06:21:00|90832.3|90807.3|90834.3|90809.3|90834.3|90809.3|90832|90807|24
1638944470000|2021-12-08 06:21:10|90834.6|90809.6|90837|90812|90837.7|90812.7|90834.1|90809.1|44
1638944480000|2021-12-08 06:21:20|90837.4|90812.4|90839.6|90814.6|90841.3|90816.3|90836.5|90811.5|26
1638944490000|2021-12-08 06:21:30|90839.7|90814.7|90840.4|90815.4|90843.2|90818.2|90838.9|90813.9|36
1638944500000|2021-12-08 06:21:40|90840|90815|90840.9|90815.9|90841.5|90816.5|90838.2|90813.2|30
1638944510000|2021-12-08 06:21:50|90841.6|90816.6|90844|90819|90844|90819|90840.6|90815.6|27
1638944520000|2021-12-08 06:22:00|90844.1|90819.1|90844.5|90819.5|90844.5|90819.5|90840.7|90815.7|17
1638944530000|2021-12-08 06:22:10|90842.2|90817.2|90842.1|90817.1|90843.1|90818.1|90840.7|90815.7|22
1638944540000|2021-12-08 06:22:20|90841.9|90816.9|90846.6|90821.6|90846.8|90821.8|90840.3|90815.3|23
1638944550000|2021-12-08 06:22:30|90846.4|90821.4|90842.8|90817.8|90847.2|90822.2|90842.8|90817.8|29
1638944560000|2021-12-08 06:22:40|90842.7|90817.7|90836.7|90811.7|90844|90819|90833.6|90808.6|29
1638944570000|2021-12-08 06:22:50|90836.8|90811.8|90836|90811|90836.9|90811.9|90833.6|90808.6|28
1638944580000|2021-12-08 06:23:00|90836.3|90811.3|90837.3|90812.3|90837.7|90812.7|90835.9|90810.9|24
1638944590000|2021-12-08 06:23:10|90837.8|90812.8|90837.3|90812.3|90838.8|90813.8|90836.8|90811.8|18
1638944600000|2021-12-08 06:23:20|90837.2|90812.2|90838.2|90813.2|90838.2|90813.2|90837.2|90812.2|28
1638944610000|2021-12-08 06:23:30|90838|90813|90836.9|90811.9|90838.3|90813.3|90836.9|90811.9|23
1638944620000|2021-12-08 06:23:40|90838.1|90813.1|90841.7|90816.7|90842.3|90817.3|90836.8|90811.8|28
1638944630000|2021-12-08 06:23:50|90842.1|90817.1|90840.6|90815.6|90842.1|90817.1|90840.5|90815.5|28
1638944640000|2021-12-08 06:24:00|90840.7|90815.7|90840.2|90815.2|90841|90816|90840|90815|17
1638944650000|2021-12-08 06:24:10|90840.3|90815.3|90840.3|90815.3|90841.9|90816.9|90840.1|90815.1|22
1638944660000|2021-12-08 06:24:20|90840.1|90815.1|90838.2|90813.2|90840.4|90815.4|90838.2|90813.2|32
1638944670000|2021-12-08 06:24:30|90838.8|90813.8|90840.7|90815.7|90842.2|90817.2|90838.8|90813.8|17
1638944680000|2021-12-08 06:24:40|90840.5|90815.5|90844.2|90819.2|90846.4|90821.4|90839.5|90814.5|25
1638944690000|2021-12-08 06:24:50|90844.1|90819.1|90845.6|90820.6|90845.7|90820.7|90844|90819|24
1638944700000|2021-12-08 06:25:00|90845.7|90820.7|90841.6|90816.6|90845.7|90820.7|90841.2|90816.2|26
1638944710000|2021-12-08 06:25:10|90842|90817|90840.8|90815.8|90842.2|90817.2|90840.8|90815.8|15
1638944720000|2021-12-08 06:25:20|90842.2|90817.2|90843|90818|90843|90818|90841.1|90816.1|15
1638944730000|2021-12-08 06:25:30|90842.5|90817.5|90845.2|90820.2|90846.7|90821.7|90841.5|90816.5|27
1638944740000|2021-12-08 06:25:40|90845.9|90820.9|90845.9|90820.9|90846.7|90821.7|90845.1|90820.1|21
1638944750000|2021-12-08 06:25:50|90845.8|90820.8|90846.1|90821.1|90846.7|90821.7|90845.8|90820.8|14
1638944760000|2021-12-08 06:26:00|90846.2|90821.2|90841|90816|90846.2|90821.2|90841|90816|24
1638944770000|2021-12-08 06:26:10|90841.1|90816.1|90842.8|90817.8|90842.8|90817.8|90840.9|90815.9|19
1638944780000|2021-12-08 06:26:20|90842.4|90817.4|90841.1|90816.1|90842.6|90817.6|90841.1|90816.1|14
1638944790000|2021-12-08 06:26:30|90841.5|90816.5|90844.6|90819.6|90845.7|90820.7|90841.5|90816.5|32
1638944800000|2021-12-08 06:26:40|90845.4|90820.4|90849.5|90824.5|90849.5|90824.5|90844.3|90819.3|24
1638944810000|2021-12-08 06:26:50|90847.4|90822.4|90850.5|90825.5|90851|90826|90847.3|90822.3|26
1638944820000|2021-12-08 06:27:00|90849.3|90824.3|90849.6|90824.6|90852.2|90827.2|90849.1|90824.1|27
1638944830000|2021-12-08 06:27:10|90849.7|90824.7|90842|90817|90850.6|90825.6|90840.8|90815.8|36
1638944840000|2021-12-08 06:27:20|90842.2|90817.2|90844.3|90819.3|90846.5|90821.5|90840.6|90815.6|34
1638944850000|2021-12-08 06:27:30|90844.4|90819.4|90845|90820|90845.1|90820.1|90843.4|90818.4|28
1638944860000|2021-12-08 06:27:40|90845.3|90820.3|90840.7|90815.7|90847.1|90822.1|90840.7|90815.7|30
1638944870000|2021-12-08 06:27:50|90842.3|90817.3|90843.3|90818.3|90844.1|90819.1|90841.3|90816.3|47
1638944880000|2021-12-08 06:28:00|90841.5|90816.5|90843|90818|90843.4|90818.4|90841|90816|26
1638944890000|2021-12-08 06:28:10|90843.3|90818.3|90841.7|90816.7|90843.3|90818.3|90840.7|90815.7|18
1638944900000|2021-12-08 06:28:20|90840.8|90815.8|90840.6|90815.6|90844.6|90819.6|90840|90815|17
1638944910000|2021-12-08 06:28:30|90840.5|90815.5|90837.8|90812.8|90842.4|90817.4|90837.8|90812.8|25
1638944920000|2021-12-08 06:28:40|90843.4|90818.4|90843.1|90818.1|90843.7|90818.7|90839.8|90814.8|24
1638944930000|2021-12-08 06:28:50|90842.7|90817.7|90842|90817|90843.5|90818.5|90840.7|90815.7|25
1638944940000|2021-12-08 06:29:00|90842.1|90817.1|90841.8|90816.8|90842.5|90817.5|90839.8|90814.8|25
1638944950000|2021-12-08 06:29:10|90841.6|90816.6|90841.2|90816.2|90842|90817|90839.7|90814.7|24
1638944960000|2021-12-08 06:29:20|90840.3|90815.3|90843.2|90818.2|90843.7|90818.7|90839.6|90814.6|40
1638944970000|2021-12-08 06:29:30|90841.7|90816.7|90844|90819|90844.2|90819.2|90839.3|90814.3|12
1638944980000|2021-12-08 06:29:40|90844.3|90819.3|90843.4|90818.4|90844.3|90819.3|90841.8|90816.8|21
1638944990000|2021-12-08 06:29:50|90843|90818|90843.8|90818.8|90844.3|90819.3|90841.8|90816.8|23
1638945000000|2021-12-08 06:30:00|90843.1|90818.1|90842.5|90817.5|90843.4|90818.4|90842.2|90817.2|36
1638945010000|2021-12-08 06:30:10|90843.5|90818.5|90842.2|90817.2|90844|90819|90841.3|90816.3|35
1638945020000|2021-12-08 06:30:20|90842|90817|90842.4|90817.4|90845.4|90820.4|90841.1|90816.1|17
1638945030000|2021-12-08 06:30:30|90843|90818|90840.5|90815.5|90845.3|90820.3|90840.4|90815.4|18
1638945040000|2021-12-08 06:30:40|90839.9|90814.9|90840.4|90815.4|90841.3|90816.3|90839.1|90814.1|28
1638945050000|2021-12-08 06:30:50|90840.3|90815.3|90842.7|90817.7|90842.7|90817.7|90839.6|90814.6|24
1638945060000|2021-12-08 06:31:00|90842.1|90817.1|90840.7|90815.7|90842.5|90817.5|90839.9|90814.9|15
1638945070000|2021-12-08 06:31:10|90841.2|90816.2|90840.7|90815.7|90841.2|90816.2|90839.7|90814.7|18
1638945080000|2021-12-08 06:31:20|90840.8|90815.8|90840.7|90815.7|90841.5|90816.5|90839.7|90814.7|19
1638945090000|2021-12-08 06:31:30|90840.4|90815.4|90841.3|90816.3|90841.8|90816.8|90840|90815|14
1638945100000|2021-12-08 06:31:40|90841.2|90816.2|90841.1|90816.1|90842.4|90817.4|90840.9|90815.9|20
1638945110000|2021-12-08 06:31:50|90841|90816|90840.2|90815.2|90841.7|90816.7|90840.2|90815.2|17
1638945120000|2021-12-08 06:32:00|90841.1|90816.1|90842.1|90817.1|90842.2|90817.2|90838.8|90813.8|22
1638945130000|2021-12-08 06:32:10|90845.1|90820.1|90842.4|90817.4|90845.1|90820.1|90839.7|90814.7|20
1638945140000|2021-12-08 06:32:20|90841.7|90816.7|90840.5|90815.5|90842.5|90817.5|90839.3|90814.3|14
1638945150000|2021-12-08 06:32:30|90840.9|90815.9|90840.5|90815.5|90841.5|90816.5|90839.9|90814.9|16
1638945160000|2021-12-08 06:32:40|90841.1|90816.1|90840.4|90815.4|90842.2|90817.2|90839.7|90814.7|28
1638945170000|2021-12-08 06:32:50|90839.9|90814.9|90841.4|90816.4|90841.6|90816.6|90839.7|90814.7|18
1638945180000|2021-12-08 06:33:00|90840.1|90815.1|90841|90816|90841.8|90816.8|90839.9|90814.9|22
1638945190000|2021-12-08 06:33:10|90838.6|90813.6|90844.9|90819.9|90844.9|90819.9|90838.6|90813.6|18
1638945200000|2021-12-08 06:33:20|90841|90816|90841.4|90816.4|90842.8|90817.8|90840.9|90815.9|15
1638945210000|2021-12-08 06:33:30|90842.2|90817.2|90841.5|90816.5|90843.1|90818.1|90841.4|90816.4|22
1638945220000|2021-12-08 06:33:40|90841.7|90816.7|90840.6|90815.6|90841.7|90816.7|90840|90815|25
1638945230000|2021-12-08 06:33:50|90840.7|90815.7|90841.6|90816.6|90841.8|90816.8|90840.6|90815.6|16
1638945240000|2021-12-08 06:34:00|90841.4|90816.4|90839.6|90814.6|90842.5|90817.5|90839.6|90814.6|20
1638945250000|2021-12-08 06:34:10|90840.2|90815.2|90840.9|90815.9|90842.2|90817.2|90838.7|90813.7|25
1638945260000|2021-12-08 06:34:20|90841.5|90816.5|90841|90816|90841.8|90816.8|90839.8|90814.8|19
1638945270000|2021-12-08 06:34:30|90841.1|90816.1|90838.2|90813.2|90841.1|90816.1|90837.5|90812.5|23
1638945280000|2021-12-08 06:34:40|90838.1|90813.1|90837.3|90812.3|90839.1|90814.1|90836.6|90811.6|18
1638945290000|2021-12-08 06:34:50|90837.4|90812.4|90837.8|90812.8|90838.9|90813.9|90836.9|90811.9|16
1638945300000|2021-12-08 06:35:00|90837.7|90812.7|90843.2|90818.2|90843.2|90818.2|90836.1|90811.1|23
1638945310000|2021-12-08 06:35:10|90844|90819|90845|90820|90846.3|90821.3|90840.5|90815.5|25
1638945320000|2021-12-08 06:35:20|90844.7|90819.7|90844.1|90819.1|90845.6|90820.6|90843.5|90818.5|24
1638945330000|2021-12-08 06:35:30|90844.4|90819.4|90840.7|90815.7|90846.8|90821.8|90840.7|90815.7|26
1638945340000|2021-12-08 06:35:40|90840.6|90815.6|90839.9|90814.9|90841.4|90816.4|90839.7|90814.7|25
1638945350000|2021-12-08 06:35:50|90840.4|90815.4|90841.5|90816.5|90841.7|90816.7|90839.7|90814.7|26
1638945360000|2021-12-08 06:36:00|90841.7|90816.7|90840.8|90815.8|90841.7|90816.7|90840.3|90815.3|15
1638945370000|2021-12-08 06:36:10|90840.6|90815.6|90839.7|90814.7|90841.2|90816.2|90839.7|90814.7|18
1638945380000|2021-12-08 06:36:20|90839.8|90814.8|90840.9|90815.9|90840.9|90815.9|90839.8|90814.8|16
1638945390000|2021-12-08 06:36:30|90840.2|90815.2|90839.7|90814.7|90842.4|90817.4|90839.7|90814.7|20
1638945400000|2021-12-08 06:36:40|90840|90815|90840.8|90815.8|90841.9|90816.9|90839.8|90814.8|11
1638945410000|2021-12-08 06:36:50|90838.7|90813.7|90840.2|90815.2|90841.6|90816.6|90838.7|90813.7|19
1638945420000|2021-12-08 06:37:00|90839.8|90814.8|90841.7|90816.7|90841.7|90816.7|90839.8|90814.8|22
1638945430000|2021-12-08 06:37:10|90842.2|90817.2|90842|90817|90842.6|90817.6|90840.8|90815.8|29
1638945440000|2021-12-08 06:37:20|90842.1|90817.1|90837.7|90812.7|90842.5|90817.5|90837.7|90812.7|17
1638945450000|2021-12-08 06:37:30|90840.2|90815.2|90841.7|90816.7|90842.6|90817.6|90840.1|90815.1|27
1638945460000|2021-12-08 06:37:40|90842|90817|90840.3|90815.3|90842.6|90817.6|90839.2|90814.2|36
1638945470000|2021-12-08 06:37:50|90839.7|90814.7|90841.7|90816.7|90843.2|90818.2|90839.7|90814.7|23
1638945480000|2021-12-08 06:38:00|90841.8|90816.8|90842.6|90817.6|90842.6|90817.6|90841.2|90816.2|19
1638945490000|2021-12-08 06:38:10|90842.7|90817.7|90842.6|90817.6|90842.8|90817.8|90841.4|90816.4|35
1638945500000|2021-12-08 06:38:20|90842.5|90817.5|90843.4|90818.4|90843.4|90818.4|90840.8|90815.8|28
1638945510000|2021-12-08 06:38:30|90843.5|90818.5|90838.9|90813.9|90843.6|90818.6|90838.9|90813.9|19
1638945520000|2021-12-08 06:38:40|90838.8|90813.8|90842.3|90817.3|90843.3|90818.3|90838.8|90813.8|30
1638945530000|2021-12-08 06:38:50|90842.9|90817.9|90843.7|90818.7|90844.2|90819.2|90841.7|90816.7|12
1638945540000|2021-12-08 06:39:00|90844|90819|90842.7|90817.7|90844|90819|90840.2|90815.2|25
1638945550000|2021-12-08 06:39:10|90843.1|90818.1|90841.7|90816.7|90843.1|90818.1|90840.9|90815.9|32
1638945560000|2021-12-08 06:39:20|90841.6|90816.6|90844|90819|90846.7|90821.7|90840.5|90815.5|37
1638945570000|2021-12-08 06:39:30|90844.1|90819.1|90844.1|90819.1|90844.6|90819.6|90842.5|90817.5|27
1638945580000|2021-12-08 06:39:40|90844.2|90819.2|90843.2|90818.2|90845|90820|90841.1|90816.1|30
1638945590000|2021-12-08 06:39:50|90843|90818|90843.3|90818.3|90843.3|90818.3|90841.9|90816.9|33
1638945600000|2021-12-08 06:40:00|90843.1|90818.1|90844.1|90819.1|90844.2|90819.2|90842.2|90817.2|9
1638945610000|2021-12-08 06:40:10|90844.3|90819.3|90842|90817|90844.9|90819.9|90841.1|90816.1|22
1638945620000|2021-12-08 06:40:20|90841.9|90816.9|90840.5|90815.5|90842.3|90817.3|90840.2|90815.2|52
1638945630000|2021-12-08 06:40:30|90840.8|90815.8|90842.9|90817.9|90845.1|90820.1|90840.6|90815.6|48
1638945640000|2021-12-08 06:40:40|90843.5|90818.5|90844.1|90819.1|90845.3|90820.3|90843.5|90818.5|35
1638945650000|2021-12-08 06:40:50|90843.8|90818.8|90845.1|90820.1|90845.6|90820.6|90843.4|90818.4|44
1638945660000|2021-12-08 06:41:00|90845.2|90820.2|90843.9|90818.9|90845.8|90820.8|90843.9|90818.9|23
1638945670000|2021-12-08 06:41:10|90843.8|90818.8|90840.5|90815.5|90844.3|90819.3|90838.1|90813.1|41
1638945680000|2021-12-08 06:41:20|90840.6|90815.6|90841.6|90816.6|90841.8|90816.8|90839.8|90814.8|37
1638945690000|2021-12-08 06:41:30|90841.8|90816.8|90841.8|90816.8|90842.1|90817.1|90840.8|90815.8|38
1638945700000|2021-12-08 06:41:40|90842.5|90817.5|90840.7|90815.7|90842.7|90817.7|90840.7|90815.7|40
1638945710000|2021-12-08 06:41:50|90839.3|90814.3|90840.1|90815.1|90841.6|90816.6|90839.3|90814.3|21
1638945720000|2021-12-08 06:42:00|90840.6|90815.6|90839.4|90814.4|90841.8|90816.8|90838.7|90813.7|31
1638945730000|2021-12-08 06:42:10|90839.5|90814.5|90841.4|90816.4|90841.4|90816.4|90837.1|90812.1|38
1638945740000|2021-12-08 06:42:20|90841.2|90816.2|90841.7|90816.7|90843.3|90818.3|90840.4|90815.4|28
1638945750000|2021-12-08 06:42:30|90841.5|90816.5|90841.9|90816.9|90842.5|90817.5|90840.9|90815.9|34
1638945760000|2021-12-08 06:42:40|90842|90817|90840.9|90815.9|90843|90818|90840.9|90815.9|30
1638945770000|2021-12-08 06:42:50|90841.2|90816.2|90840.9|90815.9|90841.3|90816.3|90840.1|90815.1|18
1638945780000|2021-12-08 06:43:00|90841.2|90816.2|90844.6|90819.6|90844.6|90819.6|90840.7|90815.7|14
1638945790000|2021-12-08 06:43:10|90845.1|90820.1|90840|90815|90845.1|90820.1|90838.9|90813.9|26
1638945800000|2021-12-08 06:43:20|90840.7|90815.7|90844.5|90819.5|90844.6|90819.6|90838.3|90813.3|45
1638945810000|2021-12-08 06:43:30|90844.4|90819.4|90844.2|90819.2|90845.1|90820.1|90844.1|90819.1|29
1638945820000|2021-12-08 06:43:40|90844.3|90819.3|90844|90819|90844.9|90819.9|90843.2|90818.2|22
1638945830000|2021-12-08 06:43:50|90844.1|90819.1|90843.6|90818.6|90844.5|90819.5|90843.5|90818.5|21
1638945840000|2021-12-08 06:44:00|90843.5|90818.5|90843.6|90818.6|90844.7|90819.7|90842.8|90817.8|24
1638945850000|2021-12-08 06:44:10|90843.7|90818.7|90848.4|90823.4|90848.9|90823.9|90843.7|90818.7|42
1638945860000|2021-12-08 06:44:20|90848.3|90823.3|90849|90824|90849.1|90824.1|90848|90823|26
1638945870000|2021-12-08 06:44:30|90849.1|90824.1|90848.5|90823.5|90849.1|90824.1|90848.3|90823.3|19
1638945880000|2021-12-08 06:44:40|90848.4|90823.4|90852.2|90827.2|90853.7|90828.7|90848.3|90823.3|33
1638945890000|2021-12-08 06:44:50|90852|90827|90856.8|90831.8|90857.2|90832.2|90851.9|90826.9|50
1638945900000|2021-12-08 06:45:00|90856.5|90831.5|90855.4|90830.4|90857|90832|90853.8|90828.8|35
1638945910000|2021-12-08 06:45:10|90855.1|90830.1|90856|90831|90856.4|90831.4|90854.5|90829.5|28
1638945920000|2021-12-08 06:45:20|90855.9|90830.9|90854.7|90829.7|90856.9|90831.9|90854.7|90829.7|35
1638945930000|2021-12-08 06:45:30|90856.2|90831.2|90857.5|90832.5|90858|90833|90855.4|90830.4|47
1638945940000|2021-12-08 06:45:40|90857.7|90832.7|90857|90832|90858|90833|90855.5|90830.5|37
1638945950000|2021-12-08 06:45:50|90857.4|90832.4|90856.9|90831.9|90857.8|90832.8|90856.8|90831.8|31
1638945960000|2021-12-08 06:46:00|90856.7|90831.7|90857.6|90832.6|90858.3|90833.3|90856.6|90831.6|29
1638945970000|2021-12-08 06:46:10|90857.4|90832.4|90859.9|90834.9|90864.8|90839.8|90857.4|90832.4|51
1638945980000|2021-12-08 06:46:20|90860|90835|90860.5|90835.5|90861.5|90836.5|90859.9|90834.9|34
1638945990000|2021-12-08 06:46:30|90860.7|90835.7|90861.1|90836.1|90861.5|90836.5|90859.4|90834.4|23
1638946000000|2021-12-08 06:46:40|90861.6|90836.6|90861.6|90836.6|90861.6|90836.6|90860.4|90835.4|21
1638946010000|2021-12-08 06:46:50|90861.3|90836.3|90859.2|90834.2|90861.6|90836.6|90858.7|90833.7|36
1638946020000|2021-12-08 06:47:00|90858.9|90833.9|90860.9|90835.9|90860.9|90835.9|90858.7|90833.7|15
1638946030000|2021-12-08 06:47:10|90860.4|90835.4|90861.3|90836.3|90861.4|90836.4|90858.9|90833.9|22
1638946040000|2021-12-08 06:47:20|90859.8|90834.8|90860.8|90835.8|90861.3|90836.3|90859.8|90834.8|40
1638946050000|2021-12-08 06:47:30|90861|90836|90861.4|90836.4|90863.1|90838.1|90861|90836|39
1638946060000|2021-12-08 06:47:40|90861.2|90836.2|90860.8|90835.8|90861.7|90836.7|90860.3|90835.3|31
1638946070000|2021-12-08 06:47:50|90860.2|90835.2|90862.8|90837.8|90863.6|90838.6|90859.4|90834.4|34
1638946080000|2021-12-08 06:48:00|90862.4|90837.4|90863.8|90838.8|90863.8|90838.8|90861.7|90836.7|37
1638946090000|2021-12-08 06:48:10|90862.6|90837.6|90859.6|90834.6|90862.6|90837.6|90859.6|90834.6|30
1638946100000|2021-12-08 06:48:20|90859.9|90834.9|90860.3|90835.3|90860.6|90835.6|90859.4|90834.4|19
1638946110000|2021-12-08 06:48:30|90860.5|90835.5|90858.3|90833.3|90860.5|90835.5|90857.5|90832.5|15
1638946120000|2021-12-08 06:48:40|90858.4|90833.4|90861|90836|90861.4|90836.4|90858.1|90833.1|26
1638946130000|2021-12-08 06:48:50|90860.9|90835.9|90860.3|90835.3|90860.9|90835.9|90859.7|90834.7|13
1638946140000|2021-12-08 06:49:00|90860.1|90835.1|90858.5|90833.5|90860.7|90835.7|90858.5|90833.5|20
1638946150000|2021-12-08 06:49:10|90858.6|90833.6|90858.5|90833.5|90859.1|90834.1|90856.5|90831.5|24
1638946160000|2021-12-08 06:49:20|90858.3|90833.3|90858.5|90833.5|90859.1|90834.1|90857.1|90832.1|31
1638946170000|2021-12-08 06:49:30|90858.6|90833.6|90858.1|90833.1|90860.9|90835.9|90857.9|90832.9|21
1638946180000|2021-12-08 06:49:40|90859.6|90834.6|90863.6|90838.6|90863.8|90838.8|90858.6|90833.6|31
1638946190000|2021-12-08 06:49:50|90863.3|90838.3|90862.4|90837.4|90863.7|90838.7|90861.5|90836.5|37
1638946200000|2021-12-08 06:50:00|90862.2|90837.2|90863.2|90838.2|90864.5|90839.5|90860.5|90835.5|52
1638946210000|2021-12-08 06:50:10|90863.4|90838.4|90862.4|90837.4|90863.4|90838.4|90862.1|90837.1|20
1638946220000|2021-12-08 06:50:20|90862.5|90837.5|90863|90838|90864.1|90839.1|90862.2|90837.2|29
1638946230000|2021-12-08 06:50:30|90863.1|90838.1|90861.4|90836.4|90863.3|90838.3|90860.3|90835.3|33
1638946240000|2021-12-08 06:50:40|90861.2|90836.2|90862.2|90837.2|90862.8|90837.8|90861.2|90836.2|27
1638946250000|2021-12-08 06:50:50|90861.9|90836.9|90858.9|90833.9|90862.6|90837.6|90858.7|90833.7|26
1638946260000|2021-12-08 06:51:00|90859|90834|90859.4|90834.4|90860.3|90835.3|90857.9|90832.9|34
1638946270000|2021-12-08 06:51:10|90859.5|90834.5|90858.7|90833.7|90859.5|90834.5|90858.6|90833.6|13
1638946280000|2021-12-08 06:51:20|90858.4|90833.4|90858.5|90833.5|90859.7|90834.7|90857.5|90832.5|36
1638946290000|2021-12-08 06:51:30|90858.4|90833.4|90859|90834|90859.5|90834.5|90858.1|90833.1|28
1638946300000|2021-12-08 06:51:40|90859.4|90834.4|90856.7|90831.7|90860.3|90835.3|90856.7|90831.7|28
1638946310000|2021-12-08 06:51:50|90856.8|90831.8|90853.3|90828.3|90857.2|90832.2|90853.1|90828.1|30
1638946320000|2021-12-08 06:52:00|90853.1|90828.1|90851.7|90826.7|90853.1|90828.1|90851.5|90826.5|34
1638946330000|2021-12-08 06:52:10|90851.5|90826.5|90850.7|90825.7|90852.2|90827.2|90849.9|90824.9|36
1638946340000|2021-12-08 06:52:20|90850.6|90825.6|90852.4|90827.4|90852.4|90827.4|90850.4|90825.4|33
1638946350000|2021-12-08 06:52:30|90851.9|90826.9|90852.4|90827.4|90852.6|90827.6|90850.6|90825.6|26
1638946360000|2021-12-08 06:52:40|90851.8|90826.8|90850.7|90825.7|90852.7|90827.7|90848.5|90823.5|31
1638946370000|2021-12-08 06:52:50|90850.9|90825.9|90855.3|90830.3|90855.4|90830.4|90850.1|90825.1|27
1638946380000|2021-12-08 06:53:00|90855.2|90830.2|90852.7|90827.7|90855.7|90830.7|90852.3|90827.3|31
1638946390000|2021-12-08 06:53:10|90852.5|90827.5|90851.9|90826.9|90853.2|90828.2|90851.9|90826.9|19
1638946400000|2021-12-08 06:53:20|90852.3|90827.3|90851.6|90826.6|90853.3|90828.3|90851.1|90826.1|21
1638946410000|2021-12-08 06:53:30|90851.5|90826.5|90861|90836|90861|90836|90851.3|90826.3|22
1638946420000|2021-12-08 06:53:40|90861.1|90836.1|90861.1|90836.1|90863|90838|90860.2|90835.2|21
1638946430000|2021-12-08 06:53:50|90860.1|90835.1|90864.3|90839.3|90864.3|90839.3|90860.1|90835.1|22
1638946440000|2021-12-08 06:54:00|90863.5|90838.5|90862.7|90837.7|90863.9|90838.9|90861.4|90836.4|19
1638946450000|2021-12-08 06:54:10|90862.9|90837.9|90861.6|90836.6|90862.9|90837.9|90860.4|90835.4|29
1638946460000|2021-12-08 06:54:20|90861.7|90836.7|90861.1|90836.1|90862.2|90837.2|90861.1|90836.1|10
1638946470000|2021-12-08 06:54:30|90860.9|90835.9|90859.9|90834.9|90861.4|90836.4|90859.2|90834.2|22
1638946480000|2021-12-08 06:54:40|90859.8|90834.8|90861.2|90836.2|90861.2|90836.2|90859.1|90834.1|16
1638946490000|2021-12-08 06:54:50|90861|90836|90861.1|90836.1|90861.7|90836.7|90859.9|90834.9|17
1638946500000|2021-12-08 06:55:00|90861|90836|90861.5|90836.5|90861.5|90836.5|90858.7|90833.7|21
1638946510000|2021-12-08 06:55:10|90861.4|90836.4|90859.8|90834.8|90864.1|90839.1|90858.9|90833.9|19
1638946520000|2021-12-08 06:55:20|90860|90835|90859.6|90834.6|90861.4|90836.4|90857.8|90832.8|33
1638946530000|2021-12-08 06:55:30|90858.6|90833.6|90859.2|90834.2|90859.5|90834.5|90858|90833|18
1638946540000|2021-12-08 06:55:40|90858.6|90833.6|90857.1|90832.1|90859.4|90834.4|90857.1|90832.1|10
1638946550000|2021-12-08 06:55:50|90857.5|90832.5|90859|90834|90859|90834|90857.5|90832.5|19
1638946560000|2021-12-08 06:56:00|90858.7|90833.7|90862.2|90837.2|90863.3|90838.3|90858.7|90833.7|28
1638946570000|2021-12-08 06:56:10|90862.8|90837.8|90862|90837|90863.8|90838.8|90861.4|90836.4|21
1638946580000|2021-12-08 06:56:20|90861.2|90836.2|90862.4|90837.4|90862.7|90837.7|90861|90836|22
1638946590000|2021-12-08 06:56:30|90862.3|90837.3|90862.6|90837.6|90863.6|90838.6|90862.3|90837.3|30
1638946600000|2021-12-08 06:56:40|90862.2|90837.2|90861.7|90836.7|90862.7|90837.7|90859.8|90834.8|21
1638946610000|2021-12-08 06:56:50|90859.1|90834.1|90860.2|90835.2|90860.2|90835.2|90858.3|90833.3|19
1638946620000|2021-12-08 06:57:00|90860|90835|90851.8|90826.8|90860.4|90835.4|90847.1|90822.1|31
1638946630000|2021-12-08 06:57:10|90850.9|90825.9|90837.4|90812.4|90850.9|90825.9|90836.2|90811.2|54
1638946640000|2021-12-08 06:57:20|90837.8|90812.8|90842.6|90817.6|90843.6|90818.6|90837.6|90812.6|51
1638946650000|2021-12-08 06:57:30|90842.7|90817.7|90794|90744|90843.9|90817.7|90777.7|90738.6|60
1638946660000|2021-12-08 06:57:40|90794.9|90744.9|90799.9|90774.9|90819.4|90775.7|90794.9|90744.9|47
1638946670000|2021-12-08 06:57:50|90800.3|90775.3|90801.9|90776.9|90802.3|90777.3|90799.6|90774.6|27
1638946680000|2021-12-08 06:58:00|90816.6|90766.6|90832.1|90782.1|90832.3|90794.1|90815.2|90766.6|43
1638946690000|2021-12-08 06:58:10|90832.3|90782.3|90824.3|90799.3|90837.8|90801.9|90817.8|90775.2|57
1638946700000|2021-12-08 06:58:20|90824.1|90799.1|90834.4|90784.4|90836.6|90800.4|90813.2|90776.3|56
1638946710000|2021-12-08 06:58:30|90833.9|90783.9|90829.5|90804.5|90843.9|90807.9|90827|90782.9|50
1638946720000|2021-12-08 06:58:40|90829.6|90804.6|90843.6|90793.6|90846.4|90805.2|90828.5|90791.7|34
1638946730000|2021-12-08 06:58:50|90843.4|90793.4|90839.9|90789.9|90845.2|90795.2|90839.9|90789.9|28
1638946740000|2021-12-08 06:59:00|90838.6|90788.6|90836.3|90786.3|90839.3|90789.3|90832.5|90782.5|36
1638946750000|2021-12-08 06:59:10|90836.2|90786.2|90823.3|90798.3|90836.2|90798.5|90822.4|90784.6|38
1638946760000|2021-12-08 06:59:20|90823.6|90798.6|90828.8|90803.8|90828.8|90803.8|90823.3|90798.3|42
1638946770000|2021-12-08 06:59:30|90829|90804|90828.6|90803.6|90829.2|90804.2|90827.1|90802.1|29
1638946780000|2021-12-08 06:59:40|90829|90804|90827.3|90802.3|90829.1|90804.1|90827.3|90802.3|31
1638946790000|2021-12-08 06:59:50|90827.4|90802.4|90833.3|90783.3|90838.3|90803|90825.7|90781.6|43
1638946800000|2021-12-08 07:00:00|90833|90783|90816.3|90791.3|90834.4|90797.6|90816.3|90782|56
1638946810000|2021-12-08 07:00:10|90816.1|90791.1|90808.3|90783.3|90818.3|90793.3|90805.4|90780.4|59
1638946820000|2021-12-08 07:00:20|90808.9|90783.9|90815.5|90790.5|90816.3|90791.3|90808.2|90783.2|56
1638946830000|2021-12-08 07:00:30|90814.8|90789.8|90813.6|90788.6|90815.6|90790.6|90813|90788|30
1638946840000|2021-12-08 07:00:40|90814.6|90789.6|90808.7|90783.7|90814.6|90789.6|90807.8|90782.8|43
1638946850000|2021-12-08 07:00:50|90809.1|90784.1|90807.9|90782.9|90810.8|90785.8|90806.5|90781.5|46
1638946860000|2021-12-08 07:01:00|90807.7|90782.7|90805.8|90780.8|90807.7|90782.7|90805.8|90780.8|29
1638946870000|2021-12-08 07:01:10|90805.6|90780.6|90802.5|90777.5|90805.7|90780.7|90801.6|90776.6|39
1638946880000|2021-12-08 07:01:20|90802.2|90777.2|90803.1|90778.1|90803.4|90778.4|90801.8|90776.8|27
1638946890000|2021-12-08 07:01:30|90802.9|90777.9|90799.9|90774.9|90803.3|90778.3|90799.8|90774.8|23
1638946900000|2021-12-08 07:01:40|90800.2|90775.2|90796.3|90771.3|90800.9|90775.9|90794.6|90769.6|39
1638946910000|2021-12-08 07:01:50|90796.2|90771.2|90791.1|90766.1|90796.2|90771.2|90788.6|90763.6|43
1638946920000|2021-12-08 07:02:00|90792.1|90767.1|90791.5|90766.5|90798.9|90773.9|90791.2|90766.2|63
1638946930000|2021-12-08 07:02:10|90791.4|90766.4|90794.8|90769.8|90794.8|90769.8|90791.3|90766.3|35
1638946940000|2021-12-08 07:02:20|90795|90770|90792.1|90767.1|90795.3|90770.3|90791.8|90766.8|38
1638946950000|2021-12-08 07:02:30|90792.7|90767.7|90789.3|90764.3|90793.2|90768.2|90788.8|90763.8|28
1638946960000|2021-12-08 07:02:40|90789.4|90764.4|90796.6|90771.6|90796.6|90771.6|90789.1|90764.1|27
1638946970000|2021-12-08 07:02:50|90796.8|90771.8|90793.6|90768.6|90797.3|90772.3|90792.5|90767.5|39
1638946980000|2021-12-08 07:03:00|90793.7|90768.7|90795.7|90770.7|90795.7|90770.7|90791.9|90766.9|37
1638946990000|2021-12-08 07:03:10|90795.9|90770.9|90799.4|90774.4|90800.7|90775.7|90795.9|90770.9|39
1638947000000|2021-12-08 07:03:20|90799.3|90774.3|90803.9|90778.9|90804.7|90779.7|90799.1|90774.1|28
1638947010000|2021-12-08 07:03:30|90805|90780|90803.5|90778.5|90805|90780|90802.6|90777.6|28
1638947020000|2021-12-08 07:03:40|90804|90779|90804.1|90779.1|90806|90781|90803.8|90778.8|28
1638947030000|2021-12-08 07:03:50|90803.7|90778.7|90807.8|90782.8|90808.3|90783.3|90801.9|90776.9|48
1638947040000|2021-12-08 07:04:00|90807.1|90782.1|90806.6|90781.6|90811|90786|90803.7|90778.7|50
1638947050000|2021-12-08 07:04:10|90806.8|90781.8|90805.1|90780.1|90806.8|90781.8|90802.6|90777.6|47
1638947060000|2021-12-08 07:04:20|90805.2|90780.2|90805|90780|90805.4|90780.4|90804|90779|20
1638947070000|2021-12-08 07:04:30|90805.4|90780.4|90809.7|90784.7|90814.4|90789.4|90805.2|90780.2|34
1638947080000|2021-12-08 07:04:40|90811.9|90786.9|90809.1|90784.1|90811.9|90786.9|90807.4|90782.4|34
1638947090000|2021-12-08 07:04:50|90808.7|90783.7|90820.5|90795.5|90823.1|90798.1|90806.5|90781.5|33
1638947100000|2021-12-08 07:05:00|90820.9|90795.9|90819.2|90794.2|90821.7|90796.7|90814.5|90789.5|49
1638947110000|2021-12-08 07:05:10|90819.1|90794.1|90814.5|90789.5|90820.5|90795.5|90814.5|90789.5|29
1638947120000|2021-12-08 07:05:20|90816.1|90791.1|90813.9|90788.9|90816.1|90791.1|90812.2|90787.2|30
1638947130000|2021-12-08 07:05:30|90814.5|90789.5|90822.7|90797.7|90825|90800|90813.6|90788.6|53
1638947140000|2021-12-08 07:05:40|90822.6|90797.6|90810.4|90785.4|90823.9|90798.9|90809.4|90784.4|54
1638947150000|2021-12-08 07:05:50|90811.7|90786.7|90810.3|90785.3|90812.2|90787.2|90803.8|90778.8|61
1638947160000|2021-12-08 07:06:00|90809.8|90784.8|90812.9|90787.9|90818.5|90793.5|90809.6|90784.6|59
1638947170000|2021-12-08 07:06:10|90812.7|90787.7|90812.7|90787.7|90815.7|90790.7|90812.1|90787.1|45
1638947180000|2021-12-08 07:06:20|90812.8|90787.8|90812.7|90787.7|90812.8|90787.8|90812|90787|32
1638947190000|2021-12-08 07:06:30|90812.8|90787.8|90816.5|90791.5|90818.1|90793.1|90810.8|90785.8|38
1638947200000|2021-12-08 07:06:40|90816.4|90791.4|90816.9|90791.9|90817.4|90792.4|90815.8|90790.8|18
1638947210000|2021-12-08 07:06:50|90817.5|90792.5|90817.5|90792.5|90826.3|90801.3|90817.5|90792.5|28
1638947220000|2021-12-08 07:07:00|90817.8|90792.8|90819.5|90794.5|90820.9|90795.9|90817.1|90792.1|34
1638947230000|2021-12-08 07:07:10|90819.6|90794.6|90804.7|90779.7|90819.9|90794.9|90804|90779|55
1638947240000|2021-12-08 07:07:20|90804.8|90779.8|90805.3|90780.3|90805.8|90780.8|90804.2|90779.2|36
1638947250000|2021-12-08 07:07:30|90805.4|90780.4|90805.9|90780.9|90806|90781|90804.3|90779.3|35
1638947260000|2021-12-08 07:07:40|90805.5|90780.5|90803.6|90778.6|90805.6|90780.6|90803.3|90778.3|25
1638947270000|2021-12-08 07:07:50|90803.7|90778.7|90799.9|90774.9|90804|90779|90799.7|90774.7|32
1638947280000|2021-12-08 07:08:00|90800.1|90775.1|90797.1|90772.1|90800.1|90775.1|90796.5|90771.5|45
1638947290000|2021-12-08 07:08:10|90797.4|90772.4|90794.9|90769.9|90797.6|90772.6|90793.9|90768.9|40
1638947300000|2021-12-08 07:08:20|90794.8|90769.8|90802.4|90777.4|90803.1|90778.1|90794.7|90769.7|54
1638947310000|2021-12-08 07:08:30|90801.6|90776.6|90808.4|90783.4|90808.7|90783.7|90799.8|90774.8|52
1638947320000|2021-12-08 07:08:40|90808.2|90783.2|90805.1|90780.1|90809.7|90784.7|90805.1|90780.1|48
1638947330000|2021-12-08 07:08:50|90805.2|90780.2|90809.5|90784.5|90813.3|90788.3|90804.9|90779.9|59
1638947340000|2021-12-08 07:09:00|90809.1|90784.1|90811.1|90786.1|90811.8|90786.8|90808.4|90783.4|47
1638947350000|2021-12-08 07:09:10|90811.2|90786.2|90814|90789|90815.1|90790.1|90811.1|90786.1|48
1638947360000|2021-12-08 07:09:20|90813.7|90788.7|90808.4|90783.4|90814.2|90789.2|90807.4|90782.4|39
1638947370000|2021-12-08 07:09:30|90807.8|90782.8|90807.3|90782.3|90808.8|90783.8|90805.9|90780.9|41
1638947380000|2021-12-08 07:09:40|90807.2|90782.2|90804.3|90779.3|90810.1|90785.1|90804.2|90779.2|39
1638947390000|2021-12-08 07:09:50|90807.6|90782.6|90806.7|90781.7|90807.6|90782.6|90804.5|90779.5|33
1638947400000|2021-12-08 07:10:00|90806.3|90781.3|90804.5|90779.5|90806.3|90781.3|90798.4|90773.4|55
1638947410000|2021-12-08 07:10:10|90804|90779|90806.5|90781.5|90809.3|90784.3|90803|90778|54
1638947420000|2021-12-08 07:10:20|90806.2|90781.2|90811.6|90786.6|90811.8|90786.8|90806.2|90781.2|26
1638947430000|2021-12-08 07:10:30|90810.7|90785.7|90815|90790|90819.4|90794.4|90809.3|90784.3|55
1638947440000|2021-12-08 07:10:40|90814.8|90789.8|90814.1|90789.1|90816.3|90791.3|90811.9|90786.9|33
1638947450000|2021-12-08 07:10:50|90813.9|90788.9|90816.1|90791.1|90816.3|90791.3|90813.4|90788.4|42
1638947460000|2021-12-08 07:11:00|90815.5|90790.5|90815.9|90790.9|90817.9|90792.9|90814|90789|43
1638947470000|2021-12-08 07:11:10|90814.9|90789.9|90816.8|90791.8|90819.2|90794.2|90814.9|90789.9|35
1638947480000|2021-12-08 07:11:20|90816.2|90791.2|90816.1|90791.1|90816.5|90791.5|90815.5|90790.5|27
1638947490000|2021-12-08 07:11:30|90816|90791|90814.4|90789.4|90816.2|90791.2|90812.7|90787.7|36
1638947500000|2021-12-08 07:11:40|90813.4|90788.4|90812.2|90787.2|90813.6|90788.6|90812.2|90787.2|23
1638947510000|2021-12-08 07:11:50|90813.4|90788.4|90807.6|90782.6|90814|90789|90805.3|90780.3|41
1638947520000|2021-12-08 07:12:00|90807.8|90782.8|90812.5|90787.5|90816|90791|90807.8|90782.8|48
1638947530000|2021-12-08 07:12:10|90812.1|90787.1|90813|90788|90813.5|90788.5|90811.1|90786.1|28
1638947540000|2021-12-08 07:12:20|90813.5|90788.5|90812.2|90787.2|90814.5|90789.5|90812.2|90787.2|16
1638947550000|2021-12-08 07:12:30|90812.1|90787.1|90820.6|90795.6|90821.5|90796.5|90811.7|90786.7|35
1638947560000|2021-12-08 07:12:40|90819.9|90794.9|90819.2|90794.2|90821|90796|90817.3|90792.3|42
1638947570000|2021-12-08 07:12:50|90818.9|90793.9|90820.3|90795.3|90820.9|90795.9|90818.6|90793.6|32
1638947580000|2021-12-08 07:13:00|90820.2|90795.2|90820.3|90795.3|90821.6|90796.6|90817.4|90792.4|39
1638947590000|2021-12-08 07:13:10|90819.3|90794.3|90823.3|90798.3|90825.5|90800.5|90819.2|90794.2|38
1638947600000|2021-12-08 07:13:20|90823.1|90798.1|90821.9|90796.9|90823.8|90798.8|90820.7|90795.7|41
1638947610000|2021-12-08 07:13:30|90822.1|90797.1|90823.5|90798.5|90823.5|90798.5|90820.3|90795.3|32
1638947620000|2021-12-08 07:13:40|90823.1|90798.1|90823.5|90798.5|90826.8|90801.8|90822.6|90797.6|36
1638947630000|2021-12-08 07:13:50|90823.1|90798.1|90820.2|90795.2|90824.7|90799.7|90819.9|90794.9|40
1638947640000|2021-12-08 07:14:00|90821|90796|90830.4|90805.4|90831.6|90806.6|90821|90796|43
1638947650000|2021-12-08 07:14:10|90829.4|90804.4|90842|90817|90842|90817|90828.2|90803.2|44
1638947660000|2021-12-08 07:14:20|90841.8|90816.8|90842.2|90817.2|90842.9|90817.9|90839.4|90814.4|56
1638947670000|2021-12-08 07:14:30|90842.4|90817.4|90842.2|90817.2|90846.5|90821.5|90840|90815|50
1638947680000|2021-12-08 07:14:40|90842|90817|90841.4|90816.4|90843.3|90818.3|90839.4|90814.4|30
1638947690000|2021-12-08 07:14:50|90841.1|90816.1|90839.4|90814.4|90841.1|90816.1|90837.7|90812.7|43
1638947700000|2021-12-08 07:15:00|90839.3|90814.3|90857.1|90832.1|90859|90834|90838.2|90813.2|55
1638947710000|2021-12-08 07:15:10|90858.7|90833.7|90857.4|90832.4|90859.6|90834.6|90857.2|90832.2|29
1638947720000|2021-12-08 07:15:20|90857.1|90832.1|90863.8|90838.8|90866.9|90841.9|90856.5|90831.5|49
1638947730000|2021-12-08 07:15:30|90863.7|90838.7|90860.2|90835.2|90865.5|90840.5|90856.6|90831.6|58
1638947740000|2021-12-08 07:15:40|90860.4|90835.4|90868.1|90843.1|90868.1|90843.1|90860.4|90835.4|53
1638947750000|2021-12-08 07:15:50|90867.2|90842.2|90864.1|90839.1|90867.9|90842.9|90863.2|90838.2|47
1638947760000|2021-12-08 07:16:00|90864.9|90839.9|90865.2|90840.2|90865.6|90840.6|90863.3|90838.3|48
1638947770000|2021-12-08 07:16:10|90864.5|90839.5|90866.3|90841.3|90868.7|90843.7|90864.3|90839.3|47
1638947780000|2021-12-08 07:16:20|90865.7|90840.7|90857.8|90832.8|90865.9|90840.9|90853.1|90828.1|50
1638947790000|2021-12-08 07:16:30|90856.8|90831.8|90857.1|90832.1|90857.8|90832.8|90855.8|90830.8|39
1638947800000|2021-12-08 07:16:40|90858|90833|90860.8|90835.8|90862.8|90837.8|90856.5|90831.5|46
1638947810000|2021-12-08 07:16:50|90863.3|90838.3|90859.3|90834.3|90863.3|90838.3|90857.5|90832.5|39
1638947820000|2021-12-08 07:17:00|90858.8|90833.8|90859.8|90834.8|90861.2|90836.2|90858.2|90833.2|41
1638947830000|2021-12-08 07:17:10|90859.7|90834.7|90861.9|90836.9|90862.7|90837.7|90859.7|90834.7|41
1638947840000|2021-12-08 07:17:20|90861.6|90836.6|90867.4|90842.4|90870.1|90845.1|90855.1|90830.1|57
1638947850000|2021-12-08 07:17:30|90867.3|90842.3|90864.9|90839.9|90868|90843|90863.9|90838.9|45
1638947860000|2021-12-08 07:17:40|90864.4|90839.4|90865.7|90840.7|90868|90843|90862.2|90837.2|50
1638947870000|2021-12-08 07:17:50|90866.7|90841.7|90867.4|90842.4|90868.5|90843.5|90865.7|90840.7|36
1638947880000|2021-12-08 07:18:00|90868.2|90843.2|90868.8|90843.8|90868.9|90843.9|90867.5|90842.5|25
1638947890000|2021-12-08 07:18:10|90869|90844|90866.8|90841.8|90869|90844|90866.8|90841.8|20
1638947900000|2021-12-08 07:18:20|90866.2|90841.2|90869.7|90844.7|90870.4|90845.4|90866.2|90841.2|42
1638947910000|2021-12-08 07:18:30|90870.2|90845.2|90866.7|90841.7|90870.2|90845.2|90865|90840|26
1638947920000|2021-12-08 07:18:40|90867|90842|90867.9|90842.9|90868.2|90843.2|90865.2|90840.2|31
1638947930000|2021-12-08 07:18:50|90868.1|90843.1|90868.3|90843.3|90868.7|90843.7|90865|90840|36
1638947940000|2021-12-08 07:19:00|90868.8|90843.8|90871.8|90846.8|90875.1|90850.1|90865.9|90840.9|51
1638947950000|2021-12-08 07:19:10|90871.9|90846.9|90871.8|90846.8|90874|90849|90871|90846|51
1638947960000|2021-12-08 07:19:20|90872.1|90847.1|90873.2|90848.2|90873.3|90848.3|90871.5|90846.5|33
1638947970000|2021-12-08 07:19:30|90873.3|90848.3|90872.4|90847.4|90873.4|90848.4|90871.7|90846.7|24
1638947980000|2021-12-08 07:19:40|90872.3|90847.3|90870.9|90845.9|90873.2|90848.2|90870.2|90845.2|21
1638947990000|2021-12-08 07:19:50|90870.8|90845.8|90873.5|90848.5|90873.9|90848.9|90870.8|90845.8|34
1638948000000|2021-12-08 07:20:00|90873|90848|90868.3|90843.3|90873.3|90848.3|90865|90840|41
1638948010000|2021-12-08 07:20:10|90868|90843|90868.3|90843.3|90876.1|90851.1|90867.5|90842.5|40
1638948020000|2021-12-08 07:20:20|90868|90843|90864|90839|90871.2|90846.2|90862|90837|57
1638948030000|2021-12-08 07:20:30|90864.6|90839.6|90863.7|90838.7|90864.6|90839.6|90862.9|90837.9|30
1638948040000|2021-12-08 07:20:40|90863.8|90838.8|90862.7|90837.7|90864|90839|90861.7|90836.7|22
1638948050000|2021-12-08 07:20:50|90862.5|90837.5|90862.7|90837.7|90862.7|90837.7|90859.8|90834.8|29
1638948060000|2021-12-08 07:21:00|90861.9|90836.9|90860.1|90835.1|90861.9|90836.9|90858.7|90833.7|49
1638948070000|2021-12-08 07:21:10|90860.2|90835.2|90859.6|90834.6|90860.7|90835.7|90859.2|90834.2|32
1638948080000|2021-12-08 07:21:20|90859.9|90834.9|90859.1|90834.1|90860.6|90835.6|90853.3|90828.3|53
1638948090000|2021-12-08 07:21:30|90858.7|90833.7|90858.8|90833.8|90859.6|90834.6|90856.6|90831.6|47
1638948100000|2021-12-08 07:21:40|90859|90834|90863.5|90838.5|90864.6|90839.6|90859|90834|53
1638948110000|2021-12-08 07:21:50|90863.1|90838.1|90869.9|90844.9|90869.9|90844.9|90862.7|90837.7|40
1638948120000|2021-12-08 07:22:00|90869|90844|90867.3|90842.3|90870.1|90845.1|90866.6|90841.6|39
1638948130000|2021-12-08 07:22:10|90867.8|90842.8|90867.7|90842.7|90868.1|90843.1|90866.5|90841.5|35
1638948140000|2021-12-08 07:22:20|90867.6|90842.6|90869.5|90844.5|90870.5|90845.5|90867.6|90842.6|24
1638948150000|2021-12-08 07:22:30|90870.1|90845.1|90866.5|90841.5|90870.2|90845.2|90855.6|90830.6|51
1638948160000|2021-12-08 07:22:40|90866.8|90841.8|90862.8|90837.8|90872.2|90847.2|90861|90836|50
1638948170000|2021-12-08 07:22:50|90862.1|90837.1|90862.7|90837.7|90863.9|90838.9|90861.5|90836.5|35
1638948180000|2021-12-08 07:23:00|90863.5|90838.5|90856.6|90831.6|90863.5|90838.5|90855.2|90830.2|54
1638948190000|2021-12-08 07:23:10|90856.2|90831.2|90847.7|90822.7|90856.2|90831.2|90847.4|90822.4|56
1638948200000|2021-12-08 07:23:20|90849|90824|90843.3|90818.3|90849.5|90824.5|90841.9|90816.9|43
1638948210000|2021-12-08 07:23:30|90843.4|90818.4|90841.7|90816.7|90843.8|90818.8|90841.5|90816.5|36
1638948220000|2021-12-08 07:23:40|90842|90817|90842.6|90817.6|90842.6|90817.6|90838.2|90813.2|37
1638948230000|2021-12-08 07:23:50|90842.3|90817.3|90843.3|90818.3|90845.1|90820.1|90841.9|90816.9|50
1638948240000|2021-12-08 07:24:00|90843.4|90818.4|90848.6|90823.6|90851.6|90826.6|90843.4|90818.4|62
1638948250000|2021-12-08 07:24:10|90848.9|90823.9|90848.3|90823.3|90851.8|90826.8|90844.4|90819.4|45
1638948260000|2021-12-08 07:24:20|90847|90822|90849.3|90824.3|90850.6|90825.6|90846.4|90821.4|46
1638948270000|2021-12-08 07:24:30|90849.1|90824.1|90846.4|90821.4|90849.4|90824.4|90845.7|90820.7|40
1638948280000|2021-12-08 07:24:40|90846.5|90821.5|90851.1|90826.1|90853|90828|90846|90821|38
1638948290000|2021-12-08 07:24:50|90851|90826|90850.9|90825.9|90852.9|90827.9|90850.9|90825.9|29
1638948300000|2021-12-08 07:25:00|90851.4|90826.4|90849|90824|90851.4|90826.4|90848|90823|47
1638948310000|2021-12-08 07:25:10|90848.9|90823.9|90851.5|90826.5|90851.7|90826.7|90847.8|90822.8|33
1638948320000|2021-12-08 07:25:20|90851.9|90826.9|90853.3|90828.3|90855.1|90830.1|90851.7|90826.7|35
1638948330000|2021-12-08 07:25:30|90853.1|90828.1|90853|90828|90854|90829|90852.9|90827.9|29
1638948340000|2021-12-08 07:25:40|90853.6|90828.6|90855.1|90830.1|90855.2|90830.2|90853.5|90828.5|31
1638948350000|2021-12-08 07:25:50|90855.2|90830.2|90857.7|90832.7|90859.1|90834.1|90854.1|90829.1|36
1638948360000|2021-12-08 07:26:00|90855.5|90830.5|90850.8|90825.8|90855.5|90830.5|90848.8|90823.8|48
1638948370000|2021-12-08 07:26:10|90851.2|90826.2|90852|90827|90852.5|90827.5|90850.1|90825.1|42
1638948380000|2021-12-08 07:26:20|90851.9|90826.9|90852.1|90827.1|90853.5|90828.5|90850.9|90825.9|32
1638948390000|2021-12-08 07:26:30|90852|90827|90850.2|90825.2|90853.9|90828.9|90850.2|90825.2|31
1638948400000|2021-12-08 07:26:40|90853|90828|90851.7|90826.7|90853|90828|90850.6|90825.6|26
1638948410000|2021-12-08 07:26:50|90851.4|90826.4|90850.7|90825.7|90851.9|90826.9|90850.2|90825.2|24
1638948420000|2021-12-08 07:27:00|90850.6|90825.6|90851.9|90826.9|90851.9|90826.9|90849.3|90824.3|31
1638948430000|2021-12-08 07:27:10|90851.8|90826.8|90856.2|90831.2|90859.5|90834.5|90851.1|90826.1|31
1638948440000|2021-12-08 07:27:20|90854.8|90829.8|90861.8|90836.8|90866.6|90841.6|90854.1|90829.1|40
1638948450000|2021-12-08 07:27:30|90861.4|90836.4|90857.5|90832.5|90861.9|90836.9|90857.5|90832.5|34
1638948460000|2021-12-08 07:27:40|90857.2|90832.2|90852.6|90827.6|90858.7|90833.7|90851.1|90826.1|35
1638948470000|2021-12-08 07:27:50|90852.3|90827.3|90848.6|90823.6|90856.3|90831.3|90844.7|90819.7|53
1638948480000|2021-12-08 07:28:00|90849.9|90824.9|90845.9|90820.9|90849.9|90824.9|90844.6|90819.6|54
1638948490000|2021-12-08 07:28:10|90845.7|90820.7|90847.2|90822.2|90849|90824|90845.7|90820.7|37
1638948500000|2021-12-08 07:28:20|90847.4|90822.4|90857|90832|90861.2|90836.2|90845.4|90820.4|45
1638948510000|2021-12-08 07:28:30|90857.7|90832.7|90852.3|90827.3|90857.9|90832.9|90850.6|90825.6|31
1638948520000|2021-12-08 07:28:40|90851.8|90826.8|90854.5|90829.5|90859.6|90834.6|90849.3|90824.3|45
1638948530000|2021-12-08 07:28:50|90854.2|90829.2|90846.7|90821.7|90855.7|90830.7|90846.1|90821.1|41
1638948540000|2021-12-08 07:29:00|90847|90822|90845.1|90820.1|90848.3|90823.3|90843.7|90818.7|44
1638948550000|2021-12-08 07:29:10|90845|90820|90849.1|90824.1|90849.5|90824.5|90843.4|90818.4|38
1638948560000|2021-12-08 07:29:20|90848.8|90823.8|90851.7|90826.7|90853.7|90828.7|90845.5|90820.5|46
1638948570000|2021-12-08 07:29:30|90851.9|90826.9|90856.2|90831.2|90856.2|90831.2|90851.4|90826.4|29
1638948580000|2021-12-08 07:29:40|90856|90831|90866.5|90841.5|90867.6|90842.6|90854.4|90829.4|40
1638948590000|2021-12-08 07:29:50|90866.6|90841.6|90865.1|90840.1|90867.3|90842.3|90864.9|90839.9|45
1638948600000|2021-12-08 07:30:00|90865.3|90840.3|90863.9|90838.9|90870|90845|90863.9|90838.9|35
1638948610000|2021-12-08 07:30:10|90864|90839|90865.9|90840.9|90866.1|90841.1|90863.3|90838.3|40
1638948620000|2021-12-08 07:30:20|90866|90841|90865.9|90840.9|90866|90841|90864.4|90839.4|32
1638948630000|2021-12-08 07:30:30|90865.2|90840.2|90886.1|90861.1|90886.2|90861.2|90865.2|90840.2|41
1638948640000|2021-12-08 07:30:40|90886.7|90861.7|90886.1|90861.1|90886.7|90861.7|90884.4|90859.4|39
1638948650000|2021-12-08 07:30:50|90886.4|90861.4|90884.3|90859.3|90886.5|90861.5|90883.7|90858.7|45
1638948660000|2021-12-08 07:31:00|90884.7|90859.7|90882.4|90857.4|90885.5|90860.5|90882.3|90857.3|40
1638948670000|2021-12-08 07:31:10|90882.5|90857.5|90885.2|90860.2|90887.5|90862.5|90878.7|90853.7|36
1638948680000|2021-12-08 07:31:20|90885.4|90860.4|90871.7|90846.7|90888.5|90863.5|90871.7|90846.7|62
1638948690000|2021-12-08 07:31:30|90871.3|90846.3|90871.2|90846.2|90873.4|90848.4|90870.7|90845.7|41
1638948700000|2021-12-08 07:31:40|90871.3|90846.3|90871.9|90846.9|90873.4|90848.4|90871.3|90846.3|23
1638948710000|2021-12-08 07:31:50|90872.4|90847.4|90865.5|90840.5|90872.8|90847.8|90865.5|90840.5|38
1638948720000|2021-12-08 07:32:00|90865.6|90840.6|90867.4|90842.4|90868|90843|90864.9|90839.9|33
1638948730000|2021-12-08 07:32:10|90867.5|90842.5|90868.3|90843.3|90868.3|90843.3|90866.5|90841.5|32
1638948740000|2021-12-08 07:32:20|90868|90843|90863.2|90838.2|90869.1|90844.1|90859.6|90834.6|47
1638948750000|2021-12-08 07:32:30|90862.9|90837.9|90864.5|90839.5|90865|90840|90862.9|90837.9|21
1638948760000|2021-12-08 07:32:40|90864.2|90839.2|90859.1|90834.1|90865.6|90840.6|90857.2|90832.2|26
1638948770000|2021-12-08 07:32:50|90860.7|90835.7|90861.9|90836.9|90865.5|90840.5|90859.8|90834.8|47
1638948780000|2021-12-08 07:33:00|90861.5|90836.5|90867.4|90842.4|90871.2|90846.2|90861.1|90836.1|49
1638948790000|2021-12-08 07:33:10|90868.3|90843.3|90868.7|90843.7|90869.4|90844.4|90867.1|90842.1|30
1638948800000|2021-12-08 07:33:20|90868.8|90843.8|90866.1|90841.1|90868.8|90843.8|90865.8|90840.8|37
1638948810000|2021-12-08 07:33:30|90866|90841|90864.3|90839.3|90866.1|90841.1|90859.7|90834.7|57
1638948820000|2021-12-08 07:33:40|90864.1|90839.1|90865.1|90840.1|90865.4|90840.4|90863.1|90838.1|32
1638948830000|2021-12-08 07:33:50|90864.4|90839.4|90862.9|90837.9|90864.5|90839.5|90861.9|90836.9|42
1638948840000|2021-12-08 07:34:00|90862.6|90837.6|90860.6|90835.6|90863.5|90838.5|90860.3|90835.3|34
1638948850000|2021-12-08 07:34:10|90860.7|90835.7|90843.1|90818.1|90860.7|90835.7|90837.1|90812.1|32
1638948860000|2021-12-08 07:34:20|90842.9|90817.9|90844.3|90819.3|90845.6|90820.6|90842|90817|26
1638948870000|2021-12-08 07:34:30|90845.4|90820.4|90845|90820|90845.8|90820.8|90844.3|90819.3|27
1638948880000|2021-12-08 07:34:40|90844.9|90819.9|90848.1|90823.1|90849.1|90824.1|90844.7|90819.7|33
1638948890000|2021-12-08 07:34:50|90847.6|90822.6|90848.5|90823.5|90850|90825|90847.6|90822.6|33
1638948900000|2021-12-08 07:35:00|90849|90824|90840.3|90815.3|90849|90824|90839.4|90814.4|47
1638948910000|2021-12-08 07:35:10|90840.5|90815.5|90838.5|90813.5|90840.5|90815.5|90836.3|90811.3|40
1638948920000|2021-12-08 07:35:20|90837.5|90812.5|90838.2|90813.2|90838.3|90813.3|90835.9|90810.9|32
1638948930000|2021-12-08 07:35:30|90838.3|90813.3|90838.7|90813.7|90839.3|90814.3|90838.2|90813.2|32
1638948940000|2021-12-08 07:35:40|90838.9|90813.9|90840|90815|90841.4|90816.4|90838.6|90813.6|26
1638948950000|2021-12-08 07:35:50|90840.2|90815.2|90839.1|90814.1|90841.9|90816.9|90839.1|90814.1|37
1638948960000|2021-12-08 07:36:00|90839.2|90814.2|90840|90815|90840.1|90815.1|90839.1|90814.1|28
1638948970000|2021-12-08 07:36:10|90839.9|90814.9|90840.4|90815.4|90840.8|90815.8|90839.6|90814.6|28
1638948980000|2021-12-08 07:36:20|90840.8|90815.8|90858.3|90833.3|90861.1|90836.1|90840.7|90815.7|53
1638948990000|2021-12-08 07:36:30|90857.4|90832.4|90852.7|90827.7|90858.4|90833.4|90851.2|90826.2|36
1638949000000|2021-12-08 07:36:40|90852.9|90827.9|90853.3|90828.3|90854.2|90829.2|90851.7|90826.7|28
1638949010000|2021-12-08 07:36:50|90853.5|90828.5|90846.6|90821.6|90855|90830|90846.1|90821.1|34
1638949020000|2021-12-08 07:37:00|90849.6|90824.6|90844.2|90819.2|90850.5|90825.5|90843.5|90818.5|28
1638949030000|2021-12-08 07:37:10|90844.5|90819.5|90846.2|90821.2|90846.3|90821.3|90843.9|90818.9|36
1638949040000|2021-12-08 07:37:20|90846.3|90821.3|90844.2|90819.2|90847.6|90822.6|90844.1|90819.1|39
1638949050000|2021-12-08 07:37:30|90844.4|90819.4|90852|90827|90855.1|90830.1|90844|90819|41
1638949060000|2021-12-08 07:37:40|90853|90828|90855.8|90830.8|90856.4|90831.4|90852.9|90827.9|42
1638949070000|2021-12-08 07:37:50|90855.9|90830.9|90845.4|90820.4|90856.2|90831.2|90844.4|90819.4|51
1638949080000|2021-12-08 07:38:00|90845.7|90820.7|90849.6|90824.6|90851.3|90826.3|90844.5|90819.5|51
1638949090000|2021-12-08 07:38:10|90849.7|90824.7|90840.2|90815.2|90850|90825|90838.4|90813.4|55
1638949100000|2021-12-08 07:38:20|90840.9|90815.9|90839.1|90814.1|90842|90817|90838.4|90813.4|32
1638949110000|2021-12-08 07:38:30|90839.5|90814.5|90821.3|90796.3|90841.4|90816.4|90819.9|90794.9|43
1638949120000|2021-12-08 07:38:40|90821.5|90796.5|90833.8|90808.8|90837.5|90812.5|90821.3|90796.3|58
1638949130000|2021-12-08 07:38:50|90831.2|90806.2|90819.1|90794.1|90833.1|90808.1|90819.1|90794.1|39
1638949140000|2021-12-08 07:39:00|90820.4|90795.4|90820|90795|90820.7|90795.7|90819.2|90794.2|30
1638949150000|2021-12-08 07:39:10|90820.2|90795.2|90836.4|90811.4|90836.4|90811.4|90820.2|90795.2|46
1638949160000|2021-12-08 07:39:20|90836.1|90811.1|90832.8|90807.8|90836.1|90811.1|90831.6|90806.6|32
1638949170000|2021-12-08 07:39:30|90832.9|90807.9|90834.9|90809.9|90837.9|90812.9|90831.8|90806.8|37
1638949180000|2021-12-08 07:39:40|90835.3|90810.3|90812.5|90787.5|90835.6|90810.6|90811.9|90786.9|59
1638949190000|2021-12-08 07:39:50|90813.1|90788.1|90828.5|90803.5|90829.2|90804.2|90812.8|90787.8|37
1638949200000|2021-12-08 07:40:00|90828.2|90803.2|90831.8|90806.8|90833.3|90808.3|90828|90803|47
1638949210000|2021-12-08 07:40:10|90830.4|90805.4|90831.9|90806.9|90831.9|90806.9|90828|90803|34
1638949220000|2021-12-08 07:40:20|90831.5|90806.5|90830.6|90805.6|90831.9|90806.9|90829.7|90804.7|34
1638949230000|2021-12-08 07:40:30|90830.7|90805.7|90833.3|90808.3|90833.4|90808.4|90829.5|90804.5|40
1638949240000|2021-12-08 07:40:40|90833.2|90808.2|90832.6|90807.6|90833.4|90808.4|90831.8|90806.8|40
1638949250000|2021-12-08 07:40:50|90832.3|90807.3|90838.2|90813.2|90839.9|90814.9|90831.5|90806.5|38
1638949260000|2021-12-08 07:41:00|90838.6|90813.6|90839.9|90814.9|90841.6|90816.6|90838.6|90813.6|46
1638949270000|2021-12-08 07:41:10|90839.7|90814.7|90841.1|90816.1|90841.3|90816.3|90839.7|90814.7|35
1638949280000|2021-12-08 07:41:20|90841.3|90816.3|90834.7|90809.7|90842.3|90817.3|90834.7|90809.7|36
1638949290000|2021-12-08 07:41:30|90835.2|90810.2|90834.4|90809.4|90838.3|90813.3|90833.8|90808.8|46
1638949300000|2021-12-08 07:41:40|90834|90809|90830|90805|90835.8|90810.8|90829.1|90804.1|53
1638949310000|2021-12-08 07:41:50|90828.5|90803.5|90828.4|90803.4|90829.8|90804.8|90825.7|90800.7|31
1638949320000|2021-12-08 07:42:00|90828.2|90803.2|90827.7|90802.7|90831.7|90806.7|90827.7|90802.7|32
1638949330000|2021-12-08 07:42:10|90829.5|90804.5|90832.1|90807.1|90832.1|90807.1|90826.9|90801.9|37
1638949340000|2021-12-08 07:42:20|90831.5|90806.5|90832.4|90807.4|90833.5|90808.5|90831.4|90806.4|33
1638949350000|2021-12-08 07:42:30|90832.1|90807.1|90823.5|90798.5|90832.3|90807.3|90821|90796|44
1638949360000|2021-12-08 07:42:40|90822.8|90797.8|90826.7|90801.7|90826.9|90801.9|90822.2|90797.2|32
1638949370000|2021-12-08 07:42:50|90826.5|90801.5|90829.3|90804.3|90830.7|90805.7|90826.1|90801.1|35
1638949380000|2021-12-08 07:43:00|90829.4|90804.4|90829.5|90804.5|90830.2|90805.2|90829.4|90804.4|18
1638949390000|2021-12-08 07:43:10|90829.4|90804.4|90823|90798|90829.6|90804.6|90822.8|90797.8|32
1638949400000|2021-12-08 07:43:20|90823.4|90798.4|90826.2|90801.2|90830.2|90805.2|90823.4|90798.4|56
1638949410000|2021-12-08 07:43:30|90825.6|90800.6|90824.4|90799.4|90829.2|90804.2|90823.5|90798.5|43
1638949420000|2021-12-08 07:43:40|90824.7|90799.7|90826.2|90801.2|90827.3|90802.3|90823|90798|50
1638949430000|2021-12-08 07:43:50|90826.8|90801.8|90826.4|90801.4|90828.1|90803.1|90825.2|90800.2|36
1638949440000|2021-12-08 07:44:00|90826.7|90801.7|90826.9|90801.9|90828.5|90803.5|90825.7|90800.7|44
1638949450000|2021-12-08 07:44:10|90826.8|90801.8|90830.8|90805.8|90831.9|90806.9|90826.6|90801.6|39
1638949460000|2021-12-08 07:44:20|90828.9|90803.9|90822.7|90797.7|90831.2|90806.2|90821.2|90796.2|56
1638949470000|2021-12-08 07:44:30|90823.3|90798.3|90824.6|90799.6|90825.2|90800.2|90820.5|90795.5|38
1638949480000|2021-12-08 07:44:40|90824.5|90799.5|90826.7|90801.7|90827.9|90802.9|90822.5|90797.5|36
1638949490000|2021-12-08 07:44:50|90826.6|90801.6|90825.5|90800.5|90827.4|90802.4|90823.5|90798.5|37
1638949500000|2021-12-08 07:45:00|90825.3|90800.3|90824.1|90799.1|90828|90803|90824.1|90799.1|49
1638949510000|2021-12-08 07:45:10|90824.4|90799.4|90831|90806|90834.2|90809.2|90824.4|90799.4|48
1638949520000|2021-12-08 07:45:20|90830.7|90805.7|90828.2|90803.2|90831.1|90806.1|90828.2|90803.2|46
1638949530000|2021-12-08 07:45:30|90828.1|90803.1|90827.2|90802.2|90829.3|90804.3|90827.2|90802.2|41
1638949540000|2021-12-08 07:45:40|90827.4|90802.4|90826.5|90801.5|90828.6|90803.6|90824.7|90799.7|44
1638949550000|2021-12-08 07:45:50|90825.9|90800.9|90823.8|90798.8|90826.4|90801.4|90823.8|90798.8|28
1638949560000|2021-12-08 07:46:00|90824|90799|90811.2|90786.2|90826.4|90801.4|90809.3|90784.3|59
1638949570000|2021-12-08 07:46:10|90811.9|90786.9|90809.5|90784.5|90811.9|90786.9|90807.8|90782.8|56
1638949580000|2021-12-08 07:46:20|90808.8|90783.8|90809.2|90784.2|90810.3|90785.3|90808.1|90783.1|42
1638949590000|2021-12-08 07:46:30|90809.1|90784.1|90812.8|90787.8|90814.6|90789.6|90808.6|90783.6|47
1638949600000|2021-12-08 07:46:40|90812.9|90787.9|90809.5|90784.5|90813|90788|90807.5|90782.5|49
1638949610000|2021-12-08 07:46:50|90809.3|90784.3|90808.1|90783.1|90809.7|90784.7|90808.1|90783.1|37
1638949620000|2021-12-08 07:47:00|90808|90783|90807.1|90782.1|90808.1|90783.1|90802.2|90777.2|51
1638949630000|2021-12-08 07:47:10|90805.6|90780.6|90806.1|90781.1|90813.1|90788.1|90802.9|90777.9|63
1638949640000|2021-12-08 07:47:20|90807.6|90782.6|90814.1|90789.1|90814.3|90789.3|90805|90780|41
1638949650000|2021-12-08 07:47:30|90813.9|90788.9|90811.3|90786.3|90814.3|90789.3|90806|90781|53
1638949660000|2021-12-08 07:47:40|90811.7|90786.7|90808.7|90783.7|90811.7|90786.7|90808.2|90783.2|15
1638949670000|2021-12-08 07:47:50|90809.3|90784.3|90807.6|90782.6|90809.8|90784.8|90806.2|90781.2|43
1638949680000|2021-12-08 07:48:00|90808|90783|90809.4|90784.4|90809.9|90784.9|90806.6|90781.6|31
1638949690000|2021-12-08 07:48:10|90809.7|90784.7|90822.2|90797.2|90825.8|90800.8|90809|90784|58
1638949700000|2021-12-08 07:48:20|90824.3|90799.3|90825.9|90800.9|90827.1|90802.1|90820.1|90795.1|36
1638949710000|2021-12-08 07:48:30|90823.2|90798.2|90823.8|90798.8|90825.7|90800.7|90822.4|90797.4|39
1638949720000|2021-12-08 07:48:40|90823.2|90798.2|90823.3|90798.3|90823.7|90798.7|90821|90796|35
1638949730000|2021-12-08 07:48:50|90823.2|90798.2|90819|90794|90823.2|90798.2|90817.4|90792.4|38
1638949740000|2021-12-08 07:49:00|90819.4|90794.4|90807.9|90782.9|90819.6|90794.6|90807.7|90782.7|42
1638949750000|2021-12-08 07:49:10|90809.5|90784.5|90811.9|90786.9|90814|90789|90807.9|90782.9|47
1638949760000|2021-12-08 07:49:20|90812.3|90787.3|90811.5|90786.5|90818.9|90793.9|90807.8|90782.8|46
1638949770000|2021-12-08 07:49:30|90814.3|90789.3|90812.6|90787.6|90815.8|90790.8|90811.3|90786.3|27
1638949780000|2021-12-08 07:49:40|90811|90786|90816.6|90791.6|90818.9|90793.9|90811|90786|41
1638949790000|2021-12-08 07:49:50|90816.5|90791.5|90817.2|90792.2|90818|90793|90814.3|90789.3|41
1638949800000|2021-12-08 07:50:00|90816.8|90791.8|90817.1|90792.1|90817.2|90792.2|90816.5|90791.5|27
1638949810000|2021-12-08 07:50:10|90817.2|90792.2|90816.9|90791.9|90819|90794|90816.4|90791.4|24
1638949820000|2021-12-08 07:50:20|90816.6|90791.6|90816.9|90791.9|90819.7|90794.7|90810.5|90785.5|48
1638949830000|2021-12-08 07:50:30|90817.9|90792.9|90818.4|90793.4|90819.3|90794.3|90816.5|90791.5|37
1638949840000|2021-12-08 07:50:40|90818.3|90793.3|90828|90803|90828.2|90803.2|90818.3|90793.3|34
1638949850000|2021-12-08 07:50:50|90827.7|90802.7|90824.1|90799.1|90828.7|90803.7|90824.1|90799.1|43
1638949860000|2021-12-08 07:51:00|90824.3|90799.3|90826.4|90801.4|90829|90804|90824.3|90799.3|33
1638949870000|2021-12-08 07:51:10|90827.7|90802.7|90827.4|90802.4|90829.6|90804.6|90826.8|90801.8|35
1638949880000|2021-12-08 07:51:20|90826.2|90801.2|90819.3|90794.3|90827.5|90802.5|90819.3|90794.3|47
1638949890000|2021-12-08 07:51:30|90819.1|90794.1|90816.6|90791.6|90820.1|90795.1|90812.4|90787.4|47
1638949900000|2021-12-08 07:51:40|90819.5|90794.5|90818.6|90793.6|90824.9|90799.9|90816.2|90791.2|56
1638949910000|2021-12-08 07:51:50|90819.3|90794.3|90813.7|90788.7|90819.7|90794.7|90808.7|90783.7|47
1638949920000|2021-12-08 07:52:00|90813.9|90788.9|90813.1|90788.1|90816.8|90791.8|90812|90787|40
1638949930000|2021-12-08 07:52:10|90812.7|90787.7|90809.1|90784.1|90813.6|90788.6|90806.3|90781.3|44
1638949940000|2021-12-08 07:52:20|90807.2|90782.2|90810.1|90785.1|90811.3|90786.3|90807.2|90782.2|36
1638949950000|2021-12-08 07:52:30|90809.3|90784.3|90810.4|90785.4|90814.5|90789.5|90807.3|90782.3|46
1638949960000|2021-12-08 07:52:40|90811.1|90786.1|90811.5|90786.5|90815.8|90790.8|90809.7|90784.7|47
1638949970000|2021-12-08 07:52:50|90811.7|90786.7|90810.7|90785.7|90811.8|90786.8|90809.6|90784.6|33
1638949980000|2021-12-08 07:53:00|90810.4|90785.4|90809|90784|90811.3|90786.3|90808.4|90783.4|35
1638949990000|2021-12-08 07:53:10|90807.4|90782.4|90806|90781|90807.7|90782.7|90804.2|90779.2|39
1638950000000|2021-12-08 07:53:20|90806.2|90781.2|90812.1|90787.1|90812.5|90787.5|90805.8|90780.8|32
1638950010000|2021-12-08 07:53:30|90812.6|90787.6|90808.9|90783.9|90813.1|90788.1|90808.7|90783.7|45
1638950020000|2021-12-08 07:53:40|90809.5|90784.5|90807.9|90782.9|90812|90787|90807.4|90782.4|42
1638950030000|2021-12-08 07:53:50|90808|90783|90808.4|90783.4|90809.3|90784.3|90805.6|90780.6|45
1638950040000|2021-12-08 07:54:00|90808.9|90783.9|90812.4|90787.4|90813.3|90788.3|90808.2|90783.2|54
1638950050000|2021-12-08 07:54:10|90811.2|90786.2|90812.9|90787.9|90813.8|90788.8|90810.5|90785.5|41
1638950060000|2021-12-08 07:54:20|90811.2|90786.2|90825.7|90800.7|90827|90802|90811.2|90786.2|53
1638950070000|2021-12-08 07:54:30|90826.2|90801.2|90827.1|90802.1|90828.6|90803.6|90825.3|90800.3|38
1638950080000|2021-12-08 07:54:40|90826.8|90801.8|90829|90804|90830.3|90805.3|90826.7|90801.7|43
1638950090000|2021-12-08 07:54:50|90828.8|90803.8|90830.7|90805.7|90831|90806|90828.5|90803.5|28
1638950100000|2021-12-08 07:55:00|90830.6|90805.6|90841.1|90816.1|90844.1|90819.1|90830.3|90805.3|54
1638950110000|2021-12-08 07:55:10|90842.2|90817.2|90848.5|90823.5|90849.5|90824.5|90841.8|90816.8|54
1638950120000|2021-12-08 07:55:20|90848.6|90823.6|90851.1|90826.1|90852.4|90827.4|90847.3|90822.3|52
1638950130000|2021-12-08 07:55:30|90850.2|90825.2|90858.1|90833.1|90861.6|90836.6|90850.2|90825.2|53
1638950140000|2021-12-08 07:55:40|90858.8|90833.8|90862.1|90837.1|90865.8|90840.8|90858.3|90833.3|56
1638950150000|2021-12-08 07:55:50|90862.2|90837.2|90869.4|90844.4|90871.7|90846.7|90860.8|90835.8|70
1638950160000|2021-12-08 07:56:00|90867.5|90842.5|90878.8|90853.8|90878.8|90853.8|90865.8|90840.8|60
1638950170000|2021-12-08 07:56:10|90878.6|90853.6|90876.7|90851.7|90878.6|90853.6|90875.4|90850.4|42
1638950180000|2021-12-08 07:56:20|90877|90852|90879.5|90854.5|90879.8|90854.8|90874.3|90849.3|53
1638950190000|2021-12-08 07:56:30|90879.3|90854.3|90883.5|90858.5|90884.6|90859.6|90879.3|90854.3|59
1638950200000|2021-12-08 07:56:40|90883.8|90858.8|90884.7|90859.7|90885.7|90860.7|90883.2|90858.2|44
1638950210000|2021-12-08 07:56:50|90884.9|90859.9|90884.9|90859.9|90885|90860|90883.8|90858.8|27
1638950220000|2021-12-08 07:57:00|90885.1|90860.1|90888.7|90863.7|90888.7|90863.7|90882.4|90857.4|54
1638950230000|2021-12-08 07:57:10|90888.6|90863.6|90885.5|90860.5|90888.6|90863.6|90884.6|90859.6|49
1638950240000|2021-12-08 07:57:20|90885.4|90860.4|90889.1|90864.1|90894.3|90869.3|90884.9|90859.9|59
1638950250000|2021-12-08 07:57:30|90890.6|90865.6|90870.4|90845.4|90890.6|90865.6|90868.8|90843.8|63
1638950260000|2021-12-08 07:57:40|90870.2|90845.2|90879|90854|90879.5|90854.5|90869.6|90844.6|58
1638950270000|2021-12-08 07:57:50|90879.3|90854.3|90880.5|90855.5|90881.9|90856.9|90874.8|90849.8|58
1638950280000|2021-12-08 07:58:00|90879.7|90854.7|90884.9|90859.9|90885.3|90860.3|90878.5|90853.5|51
1638950290000|2021-12-08 07:58:10|90884.5|90859.5|90881.2|90856.2|90884.7|90859.7|90878.2|90853.2|64
1638950300000|2021-12-08 07:58:20|90880.7|90855.7|90881.5|90856.5|90881.9|90856.9|90880.1|90855.1|48
1638950310000|2021-12-08 07:58:30|90881.8|90856.8|90878.8|90853.8|90882.7|90857.7|90877.8|90852.8|54
1638950320000|2021-12-08 07:58:40|90878.4|90853.4|90878|90853|90880.7|90855.7|90877.8|90852.8|55
1638950330000|2021-12-08 07:58:50|90878.1|90853.1|90872.5|90847.5|90879|90854|90872.5|90847.5|46
1638950340000|2021-12-08 07:59:00|90872.3|90847.3|90859.7|90834.7|90872.3|90847.3|90859.3|90834.3|59
1638950350000|2021-12-08 07:59:10|90859.4|90834.4|90845.7|90820.7|90859.7|90834.7|90845.5|90820.5|64
1638950360000|2021-12-08 07:59:20|90845.9|90820.9|90854.3|90829.3|90855|90830|90845.9|90820.9|52
1638950370000|2021-12-08 07:59:30|90854.1|90829.1|90853.9|90828.9|90855.9|90830.9|90852.7|90827.7|52
1638950380000|2021-12-08 07:59:40|90853.5|90828.5|90854.6|90829.6|90856.9|90831.9|90853.5|90828.5|59
1638950390000|2021-12-08 07:59:50|90854.2|90829.2|90860.7|90835.7|90862.2|90837.2|90853.2|90828.2|65
1638950400000|2021-12-08 08:00:00|90861.1|90836.1|90856.4|90831.4|90872.9|90847.9|90854.8|90829.8|74
1638950410000|2021-12-08 08:00:10|90856.9|90831.9|90861.6|90836.6|90863.5|90838.5|90856.9|90831.9|66
1638950420000|2021-12-08 08:00:20|90861.5|90836.5|90847.3|90822.3|90861.7|90836.7|90846.9|90821.9|65
1638950430000|2021-12-08 08:00:30|90847.8|90822.8|90840.1|90815.1|90848|90823|90834.2|90809.2|68
1638950440000|2021-12-08 08:00:40|90839.8|90814.8|90833.9|90808.9|90842.2|90817.2|90832.4|90807.4|61
1638950450000|2021-12-08 08:00:50|90833.7|90808.7|90824.7|90799.7|90835.8|90810.8|90823.9|90798.9|55
1638950460000|2021-12-08 08:01:00|90824.5|90799.5|90822.1|90797.1|90826.2|90801.2|90817.8|90792.8|60
1638950470000|2021-12-08 08:01:10|90821.7|90796.7|90827|90802|90834.1|90809.1|90819|90794|63
1638950480000|2021-12-08 08:01:20|90826.5|90801.5|90826.3|90801.3|90828.3|90803.3|90825.8|90800.8|48
1638950490000|2021-12-08 08:01:30|90826.1|90801.1|90826|90801|90826.2|90801.2|90821.5|90796.5|33
1638950500000|2021-12-08 08:01:40|90825|90800|90824.8|90799.8|90826.6|90801.6|90822.4|90797.4|56
1638950510000|2021-12-08 08:01:50|90825.4|90800.4|90801.6|90776.6|90826.6|90801.6|90801.6|90776.6|53
1638950520000|2021-12-08 08:02:00|90800.9|90775.9|90791.5|90766.5|90804.5|90779.5|90791.4|90766.4|65
1638950530000|2021-12-08 08:02:10|90790.9|90765.9|90792.4|90767.4|90794.8|90769.8|90790.6|90765.6|51
1638950540000|2021-12-08 08:02:20|90792.6|90767.6|90782.3|90757.3|90792.8|90767.8|90782.3|90757.3|55
1638950550000|2021-12-08 08:02:30|90778.4|90753.4|90762.8|90737.8|90778.4|90753.4|90760.4|90735.4|59
1638950560000|2021-12-08 08:02:40|90763.1|90738.1|90757.7|90732.7|90765.7|90740.7|90753.8|90728.8|56
1638950570000|2021-12-08 08:02:50|90757.1|90732.1|90766.9|90741.9|90768|90743|90757.1|90732.1|60
1638950580000|2021-12-08 08:03:00|90768.4|90743.4|90784.6|90759.6|90788.2|90763.2|90764|90739|67
1638950590000|2021-12-08 08:03:10|90786.1|90761.1|90777.1|90752.1|90786.9|90761.9|90776.9|90751.9|60
1638950600000|2021-12-08 08:03:20|90777.4|90752.4|90751.6|90726.6|90777.7|90752.7|90750|90725|57
1638950610000|2021-12-08 08:03:30|90751|90726|90752.7|90727.7|90752.8|90727.8|90747.7|90722.7|58
1638950620000|2021-12-08 08:03:40|90752.8|90727.8|90745.9|90720.9|90756.2|90731.2|90744.1|90719.1|67
1638950630000|2021-12-08 08:03:50|90745.1|90720.1|90749.1|90724.1|90750.7|90725.7|90743.4|90718.4|50
1638950640000|2021-12-08 08:04:00|90748.6|90723.6|90747.6|90722.6|90749.7|90724.7|90744.8|90719.8|53
1638950650000|2021-12-08 08:04:10|90748.6|90723.6|90758.2|90733.2|90758.7|90733.7|90748.4|90723.4|62
1638950660000|2021-12-08 08:04:20|90756.9|90731.9|90757.6|90732.6|90758.7|90733.7|90756.5|90731.5|41
1638950670000|2021-12-08 08:04:30|90757.7|90732.7|90760|90735|90760.4|90735.4|90757|90732|36
1638950680000|2021-12-08 08:04:40|90760.3|90735.3|90767.2|90742.2|90768.7|90743.7|90760.3|90735.3|36
1638950690000|2021-12-08 08:04:50|90767.6|90742.6|90754|90729|90769.2|90744.2|90752.6|90727.6|53
1638950700000|2021-12-08 08:05:00|90753.5|90728.5|90718.8|90693.8|90754.1|90729.1|90718.8|90693.8|66
1638950710000|2021-12-08 08:05:10|90717.5|90692.5|90716.9|90691.9|90719.2|90694.2|90715.5|90690.5|54
1638950720000|2021-12-08 08:05:20|90717.4|90692.4|90720.7|90695.7|90721.3|90696.3|90714.4|90689.4|52
1638950730000|2021-12-08 08:05:30|90720.2|90695.2|90727.9|90702.9|90733.2|90708.2|90720.2|90695.2|61
1638950740000|2021-12-08 08:05:40|90728|90703|90725.9|90700.9|90728|90703|90720.4|90695.4|49
1638950750000|2021-12-08 08:05:50|90725.8|90700.8|90735.3|90710.3|90735.8|90710.8|90725.8|90700.8|48
1638950760000|2021-12-08 08:06:00|90735|90710|90729.3|90704.3|90735.3|90710.3|90729.3|90704.3|53
1638950770000|2021-12-08 08:06:10|90729.9|90704.9|90726.3|90701.3|90733.5|90708.5|90722.5|90697.5|62
1638950780000|2021-12-08 08:06:20|90726.4|90701.4|90719.5|90694.5|90734.2|90709.2|90719.1|90694.1|64
1638950790000|2021-12-08 08:06:30|90718.6|90693.6|90719.4|90694.4|90720.6|90695.6|90714.7|90689.7|60
1638950800000|2021-12-08 08:06:40|90718.7|90693.7|90717.1|90692.1|90718.7|90693.7|90713.8|90688.8|55
1638950810000|2021-12-08 08:06:50|90716.6|90691.6|90752.5|90727.5|90774.4|90733.5|90716|90691|65
1638950820000|2021-12-08 08:07:00|90752.3|90727.3|90756.6|90731.6|90758.5|90733.5|90752.3|90727.3|49
1638950830000|2021-12-08 08:07:10|90756.5|90731.5|90759.3|90734.3|90759.3|90734.3|90749.2|90724.2|63
1638950840000|2021-12-08 08:07:20|90759.2|90734.2|90751.5|90726.5|90768|90743|90751.5|90726.5|63
1638950850000|2021-12-08 08:07:30|90752|90727|90750|90725|90752|90727|90747.1|90722.1|58
1638950860000|2021-12-08 08:07:40|90749.9|90724.9|90755.5|90730.5|90755.9|90730.9|90748.7|90723.7|53
1638950870000|2021-12-08 08:07:50|90755.8|90730.8|90739.1|90714.1|90756.2|90731.2|90739.1|90714.1|48
1638950880000|2021-12-08 08:08:00|90739.5|90714.5|90729|90704|90740.8|90715.8|90725.9|90700.9|40
1638950890000|2021-12-08 08:08:10|90728.8|90703.8|90727.3|90702.3|90729.7|90704.7|90726.1|90701.1|35
1638950900000|2021-12-08 08:08:20|90727.2|90702.2|90727.9|90702.9|90732.1|90707.1|90726.4|90701.4|43
1638950910000|2021-12-08 08:08:30|90729.4|90704.4|90735.3|90710.3|90735.9|90710.9|90728.5|90703.5|45
1638950920000|2021-12-08 08:08:40|90733.7|90708.7|90730.8|90705.8|90733.7|90708.7|90730.2|90705.2|26
1638950930000|2021-12-08 08:08:50|90730.6|90705.6|90731.1|90706.1|90734.6|90709.6|90728.8|90703.8|49
1638950940000|2021-12-08 08:09:00|90732.3|90707.3|90746.9|90721.9|90749.3|90724.3|90728.8|90703.8|58
1638950950000|2021-12-08 08:09:10|90746.8|90721.8|90745.3|90720.3|90747|90722|90741.6|90716.6|44
1638950960000|2021-12-08 08:09:20|90746.2|90721.2|90735.9|90710.9|90748|90723|90733.4|90708.4|49
1638950970000|2021-12-08 08:09:30|90735.8|90710.8|90736.3|90711.3|90736.7|90711.7|90734.6|90709.6|40
1638950980000|2021-12-08 08:09:40|90736.2|90711.2|90731.3|90706.3|90736.2|90711.2|90730.3|90705.3|39
1638950990000|2021-12-08 08:09:50|90731|90706|90739.8|90714.8|90741.8|90716.8|90730.7|90705.7|36
1638951000000|2021-12-08 08:10:00|90739.9|90714.9|90739.7|90714.7|90740.7|90715.7|90736.9|90711.9|43
1638951010000|2021-12-08 08:10:10|90739.5|90714.5|90738.6|90713.6|90740.4|90715.4|90737.9|90712.9|26
1638951020000|2021-12-08 08:10:20|90738.7|90713.7|90739.3|90714.3|90743.4|90718.4|90738|90713|50
1638951030000|2021-12-08 08:10:30|90739.1|90714.1|90739.1|90714.1|90739.6|90714.6|90737.5|90712.5|43
1638951040000|2021-12-08 08:10:40|90738.9|90713.9|90741.4|90716.4|90741.8|90716.8|90738.9|90713.9|27
1638951050000|2021-12-08 08:10:50|90741.5|90716.5|90739.1|90714.1|90744.5|90719.5|90738|90713|42
1638951060000|2021-12-08 08:11:00|90739.4|90714.4|90734.1|90709.1|90739.7|90714.7|90732.4|90707.4|46
1638951070000|2021-12-08 08:11:10|90734.9|90709.9|90736.1|90711.1|90736.3|90711.3|90734.5|90709.5|43
1638951080000|2021-12-08 08:11:20|90736.7|90711.7|90733.8|90708.8|90736.7|90711.7|90732.2|90707.2|36
1638951090000|2021-12-08 08:11:30|90732.9|90707.9|90733.8|90708.8|90735.2|90710.2|90732.9|90707.9|26
1638951100000|2021-12-08 08:11:40|90733.6|90708.6|90733.4|90708.4|90734.4|90709.4|90731.6|90706.6|41
1638951110000|2021-12-08 08:11:50|90733.5|90708.5|90734.1|90709.1|90734.9|90709.9|90730.4|90705.4|33
1638951120000|2021-12-08 08:12:00|90734.2|90709.2|90740.8|90715.8|90741.6|90716.6|90733.6|90708.6|42
1638951130000|2021-12-08 08:12:10|90740.6|90715.6|90743.5|90718.5|90744.1|90719.1|90740.6|90715.6|36
1638951140000|2021-12-08 08:12:20|90742.5|90717.5|90742.6|90717.6|90743.7|90718.7|90741.8|90716.8|32
1638951150000|2021-12-08 08:12:30|90742.5|90717.5|90748.2|90723.2|90748.3|90723.3|90738.5|90713.5|51
1638951160000|2021-12-08 08:12:40|90748.3|90723.3|90746|90721|90750.3|90725.3|90745.6|90720.6|44
1638951170000|2021-12-08 08:12:50|90746.3|90721.3|90747.5|90722.5|90748.4|90723.4|90746.2|90721.2|41
1638951180000|2021-12-08 08:13:00|90747.6|90722.6|90750.3|90725.3|90750.5|90725.5|90746.9|90721.9|34
1638951190000|2021-12-08 08:13:10|90750.1|90725.1|90764.6|90739.6|90765.1|90740.1|90749.7|90724.7|52
1638951200000|2021-12-08 08:13:20|90764.5|90739.5|90764.2|90739.2|90765.8|90740.8|90762.9|90737.9|36
1638951210000|2021-12-08 08:13:30|90764.5|90739.5|90780.1|90755.1|90782.3|90757.3|90764.5|90739.5|43
1638951220000|2021-12-08 08:13:40|90780.2|90755.2|90782|90757|90782|90757|90780|90755|30
1638951230000|2021-12-08 08:13:50|90781.7|90756.7|90782.1|90757.1|90783.1|90758.1|90781.4|90756.4|30
1638951240000|2021-12-08 08:14:00|90782|90757|90781.9|90756.9|90782|90757|90779.8|90754.8|42
1638951250000|2021-12-08 08:14:10|90782|90757|90783.5|90758.5|90784.3|90759.3|90779.7|90754.7|45
1638951260000|2021-12-08 08:14:20|90783.7|90758.7|90786.5|90761.5|90786.9|90761.9|90783.7|90758.7|29
1638951270000|2021-12-08 08:14:30|90786.9|90761.9|90798.2|90773.2|90799.4|90774.4|90785.9|90760.9|38
1638951280000|2021-12-08 08:14:40|90798.5|90773.5|90806.5|90781.5|90807.6|90782.6|90798.4|90773.4|43
1638951290000|2021-12-08 08:14:50|90806.6|90781.6|90806.7|90781.7|90807.5|90782.5|90806.1|90781.1|37
1638951300000|2021-12-08 08:15:00|90808.3|90783.3|90809.8|90784.8|90810|90785|90805.4|90780.4|45
1638951310000|2021-12-08 08:15:10|90809.5|90784.5|90811|90786|90812.3|90787.3|90809.4|90784.4|40
1638951320000|2021-12-08 08:15:20|90811.6|90786.6|90807|90782|90811.6|90786.6|90806.9|90781.9|42
1638951330000|2021-12-08 08:15:30|90807.6|90782.6|90799.2|90774.2|90807.6|90782.6|90796.2|90771.2|51
1638951340000|2021-12-08 08:15:40|90800.1|90775.1|90798.1|90773.1|90801.1|90776.1|90796.8|90771.8|34
1638951350000|2021-12-08 08:15:50|90800|90775|90808.9|90783.9|90809.5|90784.5|90793.1|90768.1|56
1638951360000|2021-12-08 08:16:00|90809.6|90784.6|90825.5|90800.5|90825.7|90800.7|90809.6|90784.6|65
1638951370000|2021-12-08 08:16:10|90825.7|90800.7|90830.2|90805.2|90831.3|90806.3|90823.1|90798.1|45
1638951380000|2021-12-08 08:16:20|90830.4|90805.4|90832.2|90807.2|90832.2|90807.2|90826.8|90801.8|32
1638951390000|2021-12-08 08:16:30|90831.6|90806.6|90836.8|90811.8|90836.8|90811.8|90830.8|90805.8|49
1638951400000|2021-12-08 08:16:40|90837.3|90812.3|90842.2|90817.2|90842.9|90817.9|90835.7|90810.7|49
1638951410000|2021-12-08 08:16:50|90842.3|90817.3|90846.3|90821.3|90848|90823|90840.2|90815.2|51
1638951420000|2021-12-08 08:17:00|90846.4|90821.4|90850.2|90825.2|90850.3|90825.3|90844.5|90819.5|56
1638951430000|2021-12-08 08:17:10|90847.8|90822.8|90836.7|90811.7|90848.7|90823.7|90836.7|90811.7|61
1638951440000|2021-12-08 08:17:20|90837.4|90812.4|90823.3|90798.3|90837.4|90812.4|90823.3|90798.3|47
1638951450000|2021-12-08 08:17:30|90820.1|90795.1|90792.6|90767.6|90820.1|90795.1|90791.3|90766.3|55
1638951460000|2021-12-08 08:17:40|90792.2|90767.2|90792.5|90767.5|90792.8|90767.8|90782.4|90757.4|63
1638951470000|2021-12-08 08:17:50|90792.6|90767.6|90786.2|90761.2|90795.6|90770.6|90785.6|90760.6|56
1638951480000|2021-12-08 08:18:00|90785.7|90760.7|90784|90759|90791.2|90766.2|90784|90759|52
1638951490000|2021-12-08 08:18:10|90785.1|90760.1|90788.5|90763.5|90789.3|90764.3|90777.5|90752.5|54
1638951500000|2021-12-08 08:18:20|90790|90765|90796|90771|90796.7|90771.7|90786.8|90761.8|52
1638951510000|2021-12-08 08:18:30|90795.8|90770.8|90803.6|90778.6|90805.2|90780.2|90794.6|90769.6|58
1638951520000|2021-12-08 08:18:40|90802.9|90777.9|90803.1|90778.1|90806.6|90781.6|90802|90777|44
1638951530000|2021-12-08 08:18:50|90803|90778|90803.4|90778.4|90805.8|90780.8|90802|90777|48
1638951540000|2021-12-08 08:19:00|90802.6|90777.6|90800.9|90775.9|90802.6|90777.6|90795.9|90770.9|60
1638951550000|2021-12-08 08:19:10|90800.7|90775.7|90799.3|90774.3|90804.3|90779.3|90797.7|90772.7|45
1638951560000|2021-12-08 08:19:20|90800.3|90775.3|90795.9|90770.9|90801|90776|90795.9|90770.9|32
1638951570000|2021-12-08 08:19:30|90796.1|90771.1|90780.4|90755.4|90796.1|90771.1|90779.7|90754.7|50
1638951580000|2021-12-08 08:19:40|90779.4|90754.4|90764.6|90739.6|90781.3|90756.3|90764.6|90739.6|70
1638951590000|2021-12-08 08:19:50|90766.4|90741.4|90767.8|90742.8|90771.5|90746.5|90764.4|90739.4|54
1638951600000|2021-12-08 08:20:00|90767.3|90742.3|90769.7|90744.7|90771.8|90746.8|90765.7|90740.7|53
1638951610000|2021-12-08 08:20:10|90769.8|90744.8|90770.2|90745.2|90775.9|90750.9|90767.7|90742.7|33
1638951620000|2021-12-08 08:20:20|90770|90745|90731.3|90706.3|90771.1|90746.1|90729.5|90704.5|58
1638951630000|2021-12-08 08:20:30|90729.3|90704.3|90727.6|90702.6|90729.7|90704.7|90721.4|90696.4|50
1638951640000|2021-12-08 08:20:40|90728.5|90703.5|90739.8|90714.8|90741.3|90716.3|90726.8|90701.8|63
1638951650000|2021-12-08 08:20:50|90740|90715|90729.8|90704.8|90744.1|90719.1|90726.5|90701.5|51
1638951660000|2021-12-08 08:21:00|90729.5|90704.5|90730.2|90705.2|90730.7|90705.7|90726.5|90701.5|35
1638951670000|2021-12-08 08:21:10|90729.8|90704.8|90725.6|90700.6|90730.1|90705.1|90724.5|90699.5|36
1638951680000|2021-12-08 08:21:20|90725.2|90700.2|90725.2|90700.2|90726.1|90701.1|90724.8|90699.8|31
1638951690000|2021-12-08 08:21:30|90725.3|90700.3|90725.2|90700.2|90728|90703|90724.7|90699.7|31
1638951700000|2021-12-08 08:21:40|90725.6|90700.6|90726.1|90701.1|90728.5|90703.5|90717.5|90692.5|56
1638951710000|2021-12-08 08:21:50|90726|90701|90721|90696|90729.6|90704.6|90717.7|90692.7|55
1638951720000|2021-12-08 08:22:00|90720.9|90695.9|90710.6|90685.6|90722.5|90697.5|90709.5|90684.5|57
1638951730000|2021-12-08 08:22:10|90710.9|90685.9|90699.6|90674.6|90710.9|90685.9|90699.6|90674.6|54
1638951740000|2021-12-08 08:22:20|90699.3|90674.3|90700.6|90675.6|90701|90676|90697.2|90672.2|59
1638951750000|2021-12-08 08:22:30|90700.7|90675.7|90702.5|90677.5|90706.9|90681.9|90699.6|90674.6|54
1638951760000|2021-12-08 08:22:40|90701|90676|90695.4|90670.4|90701.4|90676.4|90694.4|90669.4|47
1638951770000|2021-12-08 08:22:50|90695.3|90670.3|90693.8|90668.8|90696.1|90671.1|90691.3|90666.3|33
1638951780000|2021-12-08 08:23:00|90689.7|90664.7|90695.2|90670.2|90695.9|90670.9|90689.1|90664.1|50
1638951790000|2021-12-08 08:23:10|90695.3|90670.3|90695.2|90670.2|90700|90675|90689.8|90664.8|56
1638951800000|2021-12-08 08:23:20|90695.1|90670.1|90700.4|90675.4|90701.3|90676.3|90692.8|90667.8|50
1638951810000|2021-12-08 08:23:30|90700.7|90675.7|90699.5|90674.5|90703.4|90678.4|90697.9|90672.9|48
1638951820000|2021-12-08 08:23:40|90699.7|90674.7|90701.1|90676.1|90701.2|90676.2|90695.4|90670.4|41
1638951830000|2021-12-08 08:23:50|90701.7|90676.7|90700.9|90675.9|90702.7|90677.7|90700.3|90675.3|38
1638951840000|2021-12-08 08:24:00|90701.3|90676.3|90704.4|90679.4|90705.3|90680.3|90701.3|90676.3|31
1638951850000|2021-12-08 08:24:10|90704.3|90679.3|90706.4|90681.4|90707.4|90682.4|90703.3|90678.3|29
1638951860000|2021-12-08 08:24:20|90706.3|90681.3|90705.8|90680.8|90707.1|90682.1|90705.8|90680.8|29
1638951870000|2021-12-08 08:24:30|90705.9|90680.9|90712.8|90687.8|90712.9|90687.9|90703.4|90678.4|52
1638951880000|2021-12-08 08:24:40|90712.7|90687.7|90712.9|90687.9|90713.5|90688.5|90711.9|90686.9|31
1638951890000|2021-12-08 08:24:50|90712.5|90687.5|90716.2|90691.2|90718.7|90693.7|90712.5|90687.5|52
1638951900000|2021-12-08 08:25:00|90717.2|90692.2|90721.9|90696.9|90722.5|90697.5|90712.5|90687.5|58
1638951910000|2021-12-08 08:25:10|90722.3|90697.3|90718.4|90693.4|90723.4|90698.4|90717.8|90692.8|45
1638951920000|2021-12-08 08:25:20|90718.1|90693.1|90718|90693|90719.8|90694.8|90716.9|90691.9|41
1638951930000|2021-12-08 08:25:30|90718.2|90693.2|90714.7|90689.7|90718.5|90693.5|90713.6|90688.6|51
1638951940000|2021-12-08 08:25:40|90714.8|90689.8|90700.3|90675.3|90714.8|90689.8|90699.4|90674.4|50
1638951950000|2021-12-08 08:25:50|90699.6|90674.6|90688.3|90663.3|90700|90675|90686.3|90661.3|42
1638951960000|2021-12-08 08:26:00|90687.6|90662.6|90698.9|90673.9|90699.8|90674.8|90687.6|90662.6|52
1638951970000|2021-12-08 08:26:10|90696|90671|90697.1|90672.1|90697.5|90672.5|90693.5|90668.5|32
1638951980000|2021-12-08 08:26:20|90697|90672|90711.3|90686.3|90711.3|90686.3|90695.7|90670.7|51
1638951990000|2021-12-08 08:26:30|90711|90686|90712.6|90687.6|90714.9|90689.9|90708.8|90683.8|46
1638952000000|2021-12-08 08:26:40|90712.7|90687.7|90716.4|90691.4|90717.2|90692.2|90709.7|90684.7|39
1638952010000|2021-12-08 08:26:50|90713.8|90688.8|90720.2|90695.2|90721.7|90696.7|90713.8|90688.8|54
1638952020000|2021-12-08 08:27:00|90720.3|90695.3|90742.4|90717.4|90742.4|90717.4|90718.5|90693.5|60
1638952030000|2021-12-08 08:27:10|90742.1|90717.1|90754.3|90729.3|90755.4|90730.4|90742.1|90717.1|50
1638952040000|2021-12-08 08:27:20|90754.5|90729.5|90756.8|90731.8|90757.9|90732.9|90749|90724|44
1638952050000|2021-12-08 08:27:30|90756.7|90731.7|90755.9|90730.9|90756.7|90731.7|90752.4|90727.4|35
1638952060000|2021-12-08 08:27:40|90754.5|90729.5|90734.3|90709.3|90756.8|90731.8|90734.1|90709.1|53
1638952070000|2021-12-08 08:27:50|90734.1|90709.1|90737.2|90712.2|90738.4|90713.4|90733.1|90708.1|50
1638952080000|2021-12-08 08:28:00|90736.6|90711.6|90739.6|90714.6|90739.6|90714.6|90735.5|90710.5|59
1638952090000|2021-12-08 08:28:10|90738.6|90713.6|90739.8|90714.8|90740.8|90715.8|90738.3|90713.3|45
1638952100000|2021-12-08 08:28:20|90740.2|90715.2|90738.3|90713.3|90740.3|90715.3|90736.4|90711.4|53
1638952110000|2021-12-08 08:28:30|90738.4|90713.4|90735.1|90710.1|90738.4|90713.4|90728.7|90703.7|60
1638952120000|2021-12-08 08:28:40|90736.3|90711.3|90741.5|90716.5|90742.4|90717.4|90733.4|90708.4|52
1638952130000|2021-12-08 08:28:50|90741.4|90716.4|90755.5|90730.5|90755.6|90730.6|90740.1|90715.1|61
1638952140000|2021-12-08 08:29:00|90755.3|90730.3|90753.3|90728.3|90755.6|90730.6|90749.9|90724.9|52
1638952150000|2021-12-08 08:29:10|90753|90728|90795.7|90770.7|90801.9|90776.9|90751.3|90726.3|69
1638952160000|2021-12-08 08:29:20|90795.6|90770.6|90850.4|90800.4|90850.4|90813.1|90795.2|90770.2|51
1638952170000|2021-12-08 08:29:30|90850.6|90800.6|90834.3|90809.3|90853.3|90820|90833.2|90800.6|64
1638952180000|2021-12-08 08:29:40|90834.7|90809.7|90811|90786|90834.7|90809.7|90808.6|90783.6|58
1638952190000|2021-12-08 08:29:50|90809.9|90784.9|90830.8|90805.8|90834.3|90809.3|90806.1|90781.1|67
1638952200000|2021-12-08 08:30:00|90833.4|90808.4|90826|90801|90834.8|90809.8|90826|90801|45
1638952210000|2021-12-08 08:30:10|90824.7|90799.7|90817.5|90792.5|90827.1|90802.1|90817.5|90792.5|38
1638952220000|2021-12-08 08:30:20|90817.1|90792.1|90817.2|90792.2|90820|90795|90815.1|90790.1|42
1638952230000|2021-12-08 08:30:30|90817|90792|90813.2|90788.2|90818.2|90793.2|90810.9|90785.9|47
1638952240000|2021-12-08 08:30:40|90812.7|90787.7|90812.7|90787.7|90813.9|90788.9|90810.8|90785.8|37
1638952250000|2021-12-08 08:30:50|90812.5|90787.5|90809|90784|90813.5|90788.5|90805.2|90780.2|51
1638952260000|2021-12-08 08:31:00|90809.1|90784.1|90789.7|90764.7|90809.1|90784.1|90785|90760|42
1638952270000|2021-12-08 08:31:10|90789.5|90764.5|90787.4|90762.4|90790.5|90765.5|90786.2|90761.2|27
1638952280000|2021-12-08 08:31:20|90786.1|90761.1|90776.2|90751.2|90787.5|90762.5|90776.2|90751.2|41
1638952290000|2021-12-08 08:31:30|90767.9|90742.9|90775.3|90750.3|90778.1|90753.1|90765.1|90740.1|50
1638952300000|2021-12-08 08:31:40|90774.4|90749.4|90789.6|90764.6|90791.3|90766.3|90774.2|90749.2|54
1638952310000|2021-12-08 08:31:50|90789.5|90764.5|90782.2|90757.2|90789.5|90764.5|90780.5|90755.5|41
1638952320000|2021-12-08 08:32:00|90783.5|90758.5|90788.3|90763.3|90789.8|90764.8|90783.5|90758.5|53
1638952330000|2021-12-08 08:32:10|90786.9|90761.9|90721.7|90696.7|90787.7|90762.7|90720.4|90695.4|68
1638952340000|2021-12-08 08:32:20|90722.7|90697.7|90735.4|90710.4|90735.6|90710.6|90714.2|90689.2|62
1638952350000|2021-12-08 08:32:30|90735.7|90710.7|90770|90745|90772.5|90747.5|90735.7|90710.7|72
1638952360000|2021-12-08 08:32:40|90769.7|90744.7|90779.7|90754.7|90779.9|90754.9|90766.3|90741.3|63
1638952370000|2021-12-08 08:32:50|90779.5|90754.5|90787.5|90762.5|90787.9|90762.9|90777.7|90752.7|59
1638952380000|2021-12-08 08:33:00|90789.3|90764.3|90781.4|90756.4|90791|90766|90779.8|90754.8|52
1638952390000|2021-12-08 08:33:10|90782.7|90757.7|90784.6|90759.6|90786.9|90761.9|90782.2|90757.2|50
1638952400000|2021-12-08 08:33:20|90784.5|90759.5|90784.4|90759.4|90785|90760|90783.3|90758.3|32
1638952410000|2021-12-08 08:33:30|90784.6|90759.6|90783.7|90758.7|90785.6|90760.6|90780.5|90755.5|39
1638952420000|2021-12-08 08:33:40|90783.4|90758.4|90803.7|90778.7|90804.5|90779.5|90782.8|90757.8|57
1638952430000|2021-12-08 08:33:50|90804.1|90779.1|90804.8|90779.8|90806.3|90781.3|90804.1|90779.1|51
1638952440000|2021-12-08 08:34:00|90805|90780|90803.7|90778.7|90806.6|90781.6|90802.9|90777.9|43
1638952450000|2021-12-08 08:34:10|90804.6|90779.6|90806.9|90781.9|90815.5|90790.5|90804.3|90779.3|46
1638952460000|2021-12-08 08:34:20|90807.3|90782.3|90803.4|90778.4|90809.5|90784.5|90776.8|90751.8|70
1638952470000|2021-12-08 08:34:30|90803.1|90778.1|90771.3|90746.3|90804.6|90779.6|90771.3|90746.3|63
1638952480000|2021-12-08 08:34:40|90770.9|90745.9|90767.9|90742.9|90773.2|90748.2|90767.2|90742.2|49
1638952490000|2021-12-08 08:34:50|90767.7|90742.7|90785.2|90760.2|90789.1|90764.1|90767.3|90742.3|66
1638952500000|2021-12-08 08:35:00|90784.5|90759.5|90786.1|90761.1|90788.4|90763.4|90779.5|90754.5|60
1638952510000|2021-12-08 08:35:10|90786|90761|90738.5|90713.5|90786|90761|90738.4|90713.4|61
1638952520000|2021-12-08 08:35:20|90737.4|90712.4|90736.4|90711.4|90737.6|90712.6|90731.5|90706.5|52
1638952530000|2021-12-08 08:35:30|90735.8|90710.8|90741.8|90716.8|90744.9|90719.9|90735.8|90710.8|52
1638952540000|2021-12-08 08:35:40|90741.2|90716.2|90743.7|90718.7|90745.2|90720.2|90735.1|90710.1|61
1638952550000|2021-12-08 08:35:50|90743.5|90718.5|90759.1|90734.1|90760.4|90735.4|90742.3|90717.3|56
1638952560000|2021-12-08 08:36:00|90758.5|90733.5|90766.2|90741.2|90766.2|90741.2|90758.5|90733.5|49
1638952570000|2021-12-08 08:36:10|90764.7|90739.7|90769|90744|90770.1|90745.1|90763.1|90738.1|72
1638952580000|2021-12-08 08:36:20|90769.1|90744.1|90770.6|90745.6|90775.8|90750.8|90769|90744|55
1638952590000|2021-12-08 08:36:30|90769.4|90744.4|90764.1|90739.1|90771.7|90746.7|90763.4|90738.4|49
1638952600000|2021-12-08 08:36:40|90763.8|90738.8|90752|90727|90763.8|90738.8|90751.2|90726.2|42
1638952610000|2021-12-08 08:36:50|90752.1|90727.1|90756.7|90731.7|90760.2|90735.2|90749.9|90724.9|57
1638952620000|2021-12-08 08:37:00|90757.1|90732.1|90752.5|90727.5|90757.4|90732.4|90752.5|90727.5|52
1638952630000|2021-12-08 08:37:10|90752.9|90727.9|90745|90720|90752.9|90727.9|90742.8|90717.8|47
1638952640000|2021-12-08 08:37:20|90744.9|90719.9|90750.6|90725.6|90756.9|90731.9|90744.9|90719.9|53
1638952650000|2021-12-08 08:37:30|90750.4|90725.4|90751.7|90726.7|90754.6|90729.6|90747.1|90722.1|54
1638952660000|2021-12-08 08:37:40|90750.6|90725.6|90737|90712|90750.6|90725.6|90734.3|90709.3|55
1638952670000|2021-12-08 08:37:50|90736.9|90711.9|90739.1|90714.1|90739.1|90714.1|90734.4|90709.4|33
1638952680000|2021-12-08 08:38:00|90734.6|90709.6|90718|90693|90734.6|90709.6|90717.6|90692.6|53
1638952690000|2021-12-08 08:38:10|90717.7|90692.7|90714.6|90689.6|90718.6|90693.6|90713.6|90688.6|50
1638952700000|2021-12-08 08:38:20|90714.5|90689.5|90714|90689|90719.5|90694.5|90710.1|90685.1|56
1638952710000|2021-12-08 08:38:30|90714.5|90689.5|90716|90691|90716.2|90691.2|90714|90689|44
1638952720000|2021-12-08 08:38:40|90716.1|90691.1|90728|90703|90728|90703|90716|90691|51
1638952730000|2021-12-08 08:38:50|90728.2|90703.2|90728.2|90703.2|90732.3|90707.3|90727.3|90702.3|47
1638952740000|2021-12-08 08:39:00|90727.7|90702.7|90719.2|90694.2|90728.7|90703.7|90718.8|90693.8|63
1638952750000|2021-12-08 08:39:10|90719.1|90694.1|90715.6|90690.6|90719.1|90694.1|90715.2|90690.2|46
1638952760000|2021-12-08 08:39:20|90715.3|90690.3|90714.9|90689.9|90717.9|90692.9|90713.7|90688.7|51
1638952770000|2021-12-08 08:39:30|90715|90690|90715.5|90690.5|90716.3|90691.3|90712|90687|42
1638952780000|2021-12-08 08:39:40|90715.8|90690.8|90713.3|90688.3|90715.8|90690.8|90713.3|90688.3|46
1638952790000|2021-12-08 08:39:50|90713.9|90688.9|90714.3|90689.3|90714.7|90689.7|90712.1|90687.1|49
1638952800000|2021-12-08 08:40:00|90714.7|90689.7|90716|90691|90721.4|90696.4|90713.7|90688.7|59
1638952810000|2021-12-08 08:40:10|90716.2|90691.2|90720.3|90695.3|90721.2|90696.2|90715.9|90690.9|38
1638952820000|2021-12-08 08:40:20|90720.9|90695.9|90735.1|90710.1|90736.2|90711.2|90720.2|90695.2|60
1638952830000|2021-12-08 08:40:30|90735.2|90710.2|90726.5|90701.5|90741.4|90716.4|90724.7|90699.7|68
1638952840000|2021-12-08 08:40:40|90725.2|90700.2|90736.9|90711.9|90736.9|90711.9|90724.7|90699.7|67
1638952850000|2021-12-08 08:40:50|90738.5|90713.5|90735.2|90710.2|90741.1|90716.1|90729.4|90704.4|68
1638952860000|2021-12-08 08:41:00|90735.5|90710.5|90736.7|90711.7|90736.7|90711.7|90729.9|90704.9|64
1638952870000|2021-12-08 08:41:10|90736.2|90711.2|90743.9|90718.9|90745|90720|90735.2|90710.2|61
1638952880000|2021-12-08 08:41:20|90743|90718|90732.3|90707.3|90744.2|90719.2|90731.4|90706.4|46
1638952890000|2021-12-08 08:41:30|90731.9|90706.9|90743.3|90718.3|90743.6|90718.6|90731.9|90706.9|54
1638952900000|2021-12-08 08:41:40|90742.6|90717.6|90747.6|90722.6|90748.9|90723.9|90742.4|90717.4|67
1638952910000|2021-12-08 08:41:50|90747.8|90722.8|90753.4|90728.4|90753.7|90728.7|90745.2|90720.2|53
1638952920000|2021-12-08 08:42:00|90753.8|90728.8|90754.6|90729.6|90758.7|90733.7|90752.7|90727.7|57
1638952930000|2021-12-08 08:42:10|90751.3|90726.3|90750.8|90725.8|90753|90728|90747.8|90722.8|57
1638952940000|2021-12-08 08:42:20|90750.9|90725.9|90759.4|90734.4|90759.4|90734.4|90750.9|90725.9|50
1638952950000|2021-12-08 08:42:30|90759.7|90734.7|90764.3|90739.3|90768.2|90743.2|90758.6|90733.6|59
1638952960000|2021-12-08 08:42:40|90764.2|90739.2|90770.5|90745.5|90770.8|90745.8|90764.2|90739.2|57
1638952970000|2021-12-08 08:42:50|90771.5|90746.5|90772.3|90747.3|90780.7|90755.7|90768.1|90743.1|63
1638952980000|2021-12-08 08:43:00|90773.2|90748.2|90782.4|90757.4|90785.4|90760.4|90773.2|90748.2|48
1638952990000|2021-12-08 08:43:10|90782|90757|90784.1|90759.1|90784.6|90759.6|90781.8|90756.8|48
1638953000000|2021-12-08 08:43:20|90784.2|90759.2|90787.6|90762.6|90792|90767|90784.2|90759.2|56
1638953010000|2021-12-08 08:43:30|90788|90763|90782.7|90757.7|90788.1|90763.1|90780.8|90755.8|47
1638953020000|2021-12-08 08:43:40|90782.8|90757.8|90786.9|90761.9|90793.4|90768.4|90782.8|90757.8|54
1638953030000|2021-12-08 08:43:50|90786.8|90761.8|90780.5|90755.5|90786.8|90761.8|90777.9|90752.9|54
1638953040000|2021-12-08 08:44:00|90780.6|90755.6|90783.4|90758.4|90790.2|90765.2|90780.6|90755.6|58
1638953050000|2021-12-08 08:44:10|90783.5|90758.5|90784.9|90759.9|90785.2|90760.2|90783.4|90758.4|40
1638953060000|2021-12-08 08:44:20|90785.1|90760.1|90778.5|90753.5|90785.1|90760.1|90777.1|90752.1|53
1638953070000|2021-12-08 08:44:30|90778|90753|90785.3|90760.3|90785.7|90760.7|90774.8|90749.8|60
1638953080000|2021-12-08 08:44:40|90785.1|90760.1|90784.6|90759.6|90787.3|90762.3|90781.1|90756.1|44
1638953090000|2021-12-08 08:44:50|90784.1|90759.1|90780.9|90755.9|90785.4|90760.4|90779.8|90754.8|55
1638953100000|2021-12-08 08:45:00|90780.8|90755.8|90783.1|90758.1|90784.3|90759.3|90780.6|90755.6|44
1638953110000|2021-12-08 08:45:10|90783|90758|90783.8|90758.8|90785|90760|90772.9|90747.9|56
1638953120000|2021-12-08 08:45:20|90784|90759|90782.9|90757.9|90784.2|90759.2|90779|90754|44
1638953130000|2021-12-08 08:45:30|90783.8|90758.8|90794.7|90769.7|90794.7|90769.7|90783.8|90758.8|56
1638953140000|2021-12-08 08:45:40|90794.5|90769.5|90796.1|90771.1|90798.7|90773.7|90793.2|90768.2|50
1638953150000|2021-12-08 08:45:50|90796|90771|90796.4|90771.4|90797.4|90772.4|90791|90766|38
1638953160000|2021-12-08 08:46:00|90795.6|90770.6|90795.6|90770.6|90798.9|90773.9|90794.5|90769.5|42
1638953170000|2021-12-08 08:46:10|90794.8|90769.8|90803.4|90778.4|90803.4|90778.4|90793.8|90768.8|58
1638953180000|2021-12-08 08:46:20|90803.3|90778.3|90807.4|90782.4|90807.4|90782.4|90802.7|90777.7|48
1638953190000|2021-12-08 08:46:30|90807.1|90782.1|90814.5|90789.5|90818.8|90793.8|90807.1|90782.1|60
1638953200000|2021-12-08 08:46:40|90812.9|90787.9|90811.7|90786.7|90812.9|90787.9|90809.4|90784.4|51
1638953210000|2021-12-08 08:46:50|90811.6|90786.6|90812|90787|90813.2|90788.2|90811.1|90786.1|35
1638953220000|2021-12-08 08:47:00|90811.2|90786.2|90811.6|90786.6|90814.2|90789.2|90810.1|90785.1|45
1638953230000|2021-12-08 08:47:10|90811.5|90786.5|90809.3|90784.3|90811.5|90786.5|90804.8|90779.8|57
1638953240000|2021-12-08 08:47:20|90810|90785|90810.9|90785.9|90812.5|90787.5|90808.3|90783.3|62
1638953250000|2021-12-08 08:47:30|90810.8|90785.8|90817.4|90792.4|90817.4|90792.4|90807.7|90782.7|64
1638953260000|2021-12-08 08:47:40|90816.7|90791.7|90830.9|90805.9|90832.2|90807.2|90816.7|90791.7|68
1638953270000|2021-12-08 08:47:50|90831.6|90806.6|90832|90807|90832|90807|90821.1|90796.1|58
1638953280000|2021-12-08 08:48:00|90831|90806|90852.2|90827.2|90852.8|90827.8|90831|90806|66
1638953290000|2021-12-08 08:48:10|90852|90827|90865.4|90840.4|90866.1|90841.1|90851.6|90826.6|57
1638953300000|2021-12-08 08:48:20|90864|90839|90878.1|90853.1|90878.1|90853.1|90860.6|90835.6|54
1638953310000|2021-12-08 08:48:30|90880.5|90855.5|90878.7|90853.7|90885.7|90860.7|90874.2|90849.2|52
1638953320000|2021-12-08 08:48:40|90877.9|90852.9|90876.2|90851.2|90878.6|90853.6|90871.6|90846.6|55
1638953330000|2021-12-08 08:48:50|90876|90851|90871.6|90846.6|90876.1|90851.1|90870.4|90845.4|55
1638953340000|2021-12-08 08:49:00|90873.2|90848.2|90876.2|90851.2|90876.2|90851.2|90871.7|90846.7|48
1638953350000|2021-12-08 08:49:10|90876.3|90851.3|90860.5|90835.5|90878.6|90853.6|90859.4|90834.4|59
1638953360000|2021-12-08 08:49:20|90859.9|90834.9|90860.2|90835.2|90862.2|90837.2|90856.1|90831.1|58
1638953370000|2021-12-08 08:49:30|90859.3|90834.3|90855.5|90830.5|90859.4|90834.4|90854.8|90829.8|43
1638953380000|2021-12-08 08:49:40|90856|90831|90855.9|90830.9|90857.9|90832.9|90855.4|90830.4|45
1638953390000|2021-12-08 08:49:50|90856.1|90831.1|90839.8|90814.8|90856.6|90831.6|90839.8|90814.8|53
1638953400000|2021-12-08 08:50:00|90840.9|90815.9|90838.6|90813.6|90843|90818|90838.2|90813.2|48
1638953410000|2021-12-08 08:50:10|90838.8|90813.8|90829.1|90804.1|90842|90817|90823.1|90798.1|65
1638953420000|2021-12-08 08:50:20|90828.5|90803.5|90837.6|90812.6|90837.6|90812.6|90824.4|90799.4|64
1638953430000|2021-12-08 08:50:30|90837.9|90812.9|90837.9|90812.9|90843.4|90818.4|90836.9|90811.9|51
1638953440000|2021-12-08 08:50:40|90836.7|90811.7|90839.3|90814.3|90840.8|90815.8|90829.1|90804.1|68
1638953450000|2021-12-08 08:50:50|90840|90815|90861.3|90836.3|90861.8|90836.8|90836.5|90811.5|69
1638953460000|2021-12-08 08:51:00|90861.5|90836.5|90876.2|90851.2|90876.3|90851.3|90861.5|90836.5|66
1638953470000|2021-12-08 08:51:10|90876.3|90851.3|90897.3|90872.3|90897.9|90872.9|90876.2|90851.2|60
1638953480000|2021-12-08 08:51:20|90897.6|90872.6|90894.3|90869.3|90897.6|90872.6|90890.8|90865.8|49
1638953490000|2021-12-08 08:51:30|90894.8|90869.8|90882.7|90857.7|90894.8|90869.8|90882.7|90857.7|33
1638953500000|2021-12-08 08:51:40|90882.5|90857.5|90862.7|90837.7|90886.3|90861.3|90855.5|90830.5|47
1638953510000|2021-12-08 08:51:50|90864.1|90839.1|90875|90850|90875|90850|90853|90828|65
1638953520000|2021-12-08 08:52:00|90874.7|90849.7|90870|90845|90874.7|90849.7|90867.5|90842.5|51
1638953530000|2021-12-08 08:52:10|90870.1|90845.1|90863.6|90838.6|90870.1|90845.1|90860.9|90835.9|42
1638953540000|2021-12-08 08:52:20|90864.6|90839.6|90862|90837|90865.1|90840.1|90860.4|90835.4|50
1638953550000|2021-12-08 08:52:30|90862.1|90837.1|90863.6|90838.6|90864.3|90839.3|90859.4|90834.4|54
1638953560000|2021-12-08 08:52:40|90863.4|90838.4|90865.3|90840.3|90865.7|90840.7|90862.8|90837.8|40
1638953570000|2021-12-08 08:52:50|90865.1|90840.1|90859.4|90834.4|90865.1|90840.1|90858.9|90833.9|56
1638953580000|2021-12-08 08:53:00|90859.7|90834.7|90854.3|90829.3|90860.4|90835.4|90854|90829|55
1638953590000|2021-12-08 08:53:10|90854.5|90829.5|90857|90832|90857.5|90832.5|90854|90829|39
1638953600000|2021-12-08 08:53:20|90857.4|90832.4|90855.2|90830.2|90857.4|90832.4|90853.7|90828.7|54
1638953610000|2021-12-08 08:53:30|90855.3|90830.3|90862.5|90837.5|90863.8|90838.8|90855.3|90830.3|58
1638953620000|2021-12-08 08:53:40|90862.2|90837.2|90859.9|90834.9|90862.2|90837.2|90857.7|90832.7|43
1638953630000|2021-12-08 08:53:50|90859.5|90834.5|90853|90828|90859.5|90834.5|90852.5|90827.5|50
1638953640000|2021-12-08 08:54:00|90853.6|90828.6|90846.7|90821.7|90853.6|90828.6|90843.5|90818.5|54
1638953650000|2021-12-08 08:54:10|90846.8|90821.8|90847|90822|90847.2|90822.2|90843.5|90818.5|28
1638953660000|2021-12-08 08:54:20|90846.9|90821.9|90846.3|90821.3|90848.1|90823.1|90843.5|90818.5|42
1638953670000|2021-12-08 08:54:30|90846.4|90821.4|90846.1|90821.1|90847.8|90822.8|90846.1|90821.1|25
1638953680000|2021-12-08 08:54:40|90846.2|90821.2|90844.2|90819.2|90846.7|90821.7|90844.2|90819.2|42
1638953690000|2021-12-08 08:54:50|90844.6|90819.6|90837.4|90812.4|90846.1|90821.1|90835.9|90810.9|49
1638953700000|2021-12-08 08:55:00|90837|90812|90819.2|90794.2|90837|90812|90814|90789|64
1638953710000|2021-12-08 08:55:10|90819.1|90794.1|90817.4|90792.4|90819.2|90794.2|90815.8|90790.8|49
1638953720000|2021-12-08 08:55:20|90814.1|90789.1|90815.9|90790.9|90816.1|90791.1|90807.8|90782.8|50
1638953730000|2021-12-08 08:55:30|90816.2|90791.2|90812.2|90787.2|90818|90793|90812.2|90787.2|50
1638953740000|2021-12-08 08:55:40|90813.3|90788.3|90805.7|90780.7|90813.4|90788.4|90805|90780|51
1638953750000|2021-12-08 08:55:50|90806.2|90781.2|90812.4|90787.4|90813.5|90788.5|90805|90780|36
1638953760000|2021-12-08 08:56:00|90813.4|90788.4|90800|90775|90813.4|90788.4|90799.2|90774.2|52
1638953770000|2021-12-08 08:56:10|90799.6|90774.6|90810.4|90785.4|90810.4|90785.4|90798.9|90773.9|47
1638953780000|2021-12-08 08:56:20|90810.1|90785.1|90818.3|90793.3|90821.1|90796.1|90810.1|90785.1|57
1638953790000|2021-12-08 08:56:30|90818.2|90793.2|90808.8|90783.8|90819.5|90794.5|90807.9|90782.9|53
1638953800000|2021-12-08 08:56:40|90808.3|90783.3|90810.2|90785.2|90815.5|90790.5|90808.1|90783.1|50
1638953810000|2021-12-08 08:56:50|90810.7|90785.7|90802.8|90777.8|90810.8|90785.8|90802.2|90777.2|53
1638953820000|2021-12-08 08:57:00|90803.1|90778.1|90814.6|90789.6|90815.5|90790.5|90802.7|90777.7|53
1638953830000|2021-12-08 08:57:10|90816.4|90791.4|90830.2|90805.2|90834.1|90809.1|90816|90791|54
1638953840000|2021-12-08 08:57:20|90829.3|90804.3|90823|90798|90829.9|90804.9|90822.7|90797.7|47
1638953850000|2021-12-08 08:57:30|90822.7|90797.7|90814.4|90789.4|90823.1|90798.1|90814.2|90789.2|39
1638953860000|2021-12-08 08:57:40|90814.3|90789.3|90808.9|90783.9|90814.8|90789.8|90808.9|90783.9|27
1638953870000|2021-12-08 08:57:50|90809.6|90784.6|90809.8|90784.8|90810.9|90785.9|90808.7|90783.7|41
1638953880000|2021-12-08 08:58:00|90810|90785|90807.8|90782.8|90812.1|90787.1|90807.8|90782.8|46
1638953890000|2021-12-08 08:58:10|90807.7|90782.7|90804.6|90779.6|90810.1|90785.1|90804.4|90779.4|58
1638953900000|2021-12-08 08:58:20|90804.8|90779.8|90811.5|90786.5|90815.1|90790.1|90804.8|90779.8|51
1638953910000|2021-12-08 08:58:30|90812.5|90787.5|90812.6|90787.6|90812.7|90787.7|90808.4|90783.4|51
1638953920000|2021-12-08 08:58:40|90812.7|90787.7|90817.2|90792.2|90817.7|90792.7|90810.7|90785.7|41
1638953930000|2021-12-08 08:58:50|90816.9|90791.9|90819.7|90794.7|90819.9|90794.9|90813.8|90788.8|53
1638953940000|2021-12-08 08:59:00|90819.6|90794.6|90816.9|90791.9|90821.8|90796.8|90815.7|90790.7|51
1638953950000|2021-12-08 08:59:10|90817.4|90792.4|90820.4|90795.4|90821.6|90796.6|90817.4|90792.4|47
1638953960000|2021-12-08 08:59:20|90820.5|90795.5|90815.1|90790.1|90820.6|90795.6|90815|90790|52
1638953970000|2021-12-08 08:59:30|90815.4|90790.4|90819.5|90794.5|90820.5|90795.5|90812.3|90787.3|51
1638953980000|2021-12-08 08:59:40|90820.7|90795.7|90821.9|90796.9|90824|90799|90820|90795|48
1638953990000|2021-12-08 08:59:50|90822.3|90797.3|90821.1|90796.1|90824|90799|90819.7|90794.7|39
1638954000000|2021-12-08 09:00:00|90820.1|90795.1|90817.3|90792.3|90820.1|90795.1|90816.3|90791.3|35
1638954010000|2021-12-08 09:00:10|90815|90790|90819.6|90794.6|90819.7|90794.7|90815|90790|48
1638954020000|2021-12-08 09:00:20|90818.9|90793.9|90829.1|90804.1|90829.5|90804.5|90818.4|90793.4|40
1638954030000|2021-12-08 09:00:30|90829|90804|90833|90808|90833.9|90808.9|90827.4|90802.4|55
1638954040000|2021-12-08 09:00:40|90832.7|90807.7|90823.5|90798.5|90834.4|90809.4|90823.2|90798.2|47
1638954050000|2021-12-08 09:00:50|90823.1|90798.1|90820.2|90795.2|90823.7|90798.7|90817.4|90792.4|50
1638954060000|2021-12-08 09:01:00|90820|90795|90800.5|90775.5|90820|90795|90798.2|90773.2|61
1638954070000|2021-12-08 09:01:10|90801.4|90776.4|90805.7|90780.7|90806.3|90781.3|90800.8|90775.8|56
1638954080000|2021-12-08 09:01:20|90805.8|90780.8|90789.7|90764.7|90807.1|90782.1|90789.3|90764.3|52
1638954090000|2021-12-08 09:01:30|90789.4|90764.4|90795.5|90770.5|90795.8|90770.8|90789.3|90764.3|50
1638954100000|2021-12-08 09:01:40|90795.1|90770.1|90797.1|90772.1|90798.8|90773.8|90794.2|90769.2|42
1638954110000|2021-12-08 09:01:50|90796.8|90771.8|90781.6|90756.6|90802.7|90777.7|90781.6|90756.6|60
1638954120000|2021-12-08 09:02:00|90781.4|90756.4|90807.7|90782.7|90807.7|90782.7|90780.9|90755.9|64
1638954130000|2021-12-08 09:02:10|90807.3|90782.3|90807|90782|90810.7|90785.7|90805.4|90780.4|56
1638954140000|2021-12-08 09:02:20|90807.3|90782.3|90806.8|90781.8|90807.3|90782.3|90800.1|90775.1|47
1638954150000|2021-12-08 09:02:30|90810.3|90785.3|90834|90809|90835.3|90810.3|90810.3|90785.3|54
1638954160000|2021-12-08 09:02:40|90833.5|90808.5|90816.9|90791.9|90833.9|90808.9|90812.5|90787.5|56
1638954170000|2021-12-08 09:02:50|90813.4|90788.4|90798.7|90773.7|90813.4|90788.4|90798.7|90773.7|58
1638954180000|2021-12-08 09:03:00|90799.1|90774.1|90823.7|90798.7|90824.3|90799.3|90796.2|90771.2|64
1638954190000|2021-12-08 09:03:10|90824.1|90799.1|90824|90799|90824.7|90799.7|90822.7|90797.7|36
1638954200000|2021-12-08 09:03:20|90824.1|90799.1|90833.7|90808.7|90835.4|90810.4|90821.8|90796.8|56
1638954210000|2021-12-08 09:03:30|90834.7|90809.7|90816.6|90791.6|90834.8|90809.8|90816.5|90791.5|58
1638954220000|2021-12-08 09:03:40|90816.9|90791.9|90812.3|90787.3|90819.5|90794.5|90812.3|90787.3|48
1638954230000|2021-12-08 09:03:50|90812.7|90787.7|90810.9|90785.9|90813.4|90788.4|90809.8|90784.8|50
1638954240000|2021-12-08 09:04:00|90811.2|90786.2|90805.9|90780.9|90817.7|90792.7|90805.9|90780.9|60
1638954250000|2021-12-08 09:04:10|90806.5|90781.5|90797.1|90772.1|90807.9|90782.9|90796.6|90771.6|60
1638954260000|2021-12-08 09:04:20|90797.2|90772.2|90797.8|90772.8|90800.1|90775.1|90796.9|90771.9|44
1638954270000|2021-12-08 09:04:30|90797.3|90772.3|90783.2|90758.2|90797.3|90772.3|90783.2|90758.2|47
1638954280000|2021-12-08 09:04:40|90783.6|90758.6|90790.8|90765.8|90790.8|90765.8|90778.4|90753.4|68
1638954290000|2021-12-08 09:04:50|90790.9|90765.9|90793.5|90768.5|90794.5|90769.5|90787.7|90762.7|51
1638954300000|2021-12-08 09:05:00|90793|90768|90811.4|90786.4|90811.4|90786.4|90792.6|90767.6|61
1638954310000|2021-12-08 09:05:10|90811|90786|90800.3|90775.3|90812.9|90787.9|90799.5|90774.5|50
1638954320000|2021-12-08 09:05:20|90801.5|90776.5|90787.1|90762.1|90806.9|90781.9|90785.8|90760.8|60
1638954330000|2021-12-08 09:05:30|90787|90762|90786.3|90761.3|90787.9|90762.9|90784.4|90759.4|48
1638954340000|2021-12-08 09:05:40|90787.2|90762.2|90784.4|90759.4|90787.7|90762.7|90784.4|90759.4|41
1638954350000|2021-12-08 09:05:50|90784|90759|90785.3|90760.3|90786.3|90761.3|90783.4|90758.4|36
1638954360000|2021-12-08 09:06:00|90785.4|90760.4|90775.9|90750.9|90785.4|90760.4|90773|90748|57
1638954370000|2021-12-08 09:06:10|90775.5|90750.5|90760.9|90735.9|90775.5|90750.5|90748.7|90723.7|66
1638954380000|2021-12-08 09:06:20|90761|90736|90764|90739|90766.8|90741.8|90760.1|90735.1|44
1638954390000|2021-12-08 09:06:30|90764.1|90739.1|90763.2|90738.2|90764.6|90739.6|90761.5|90736.5|41
1638954400000|2021-12-08 09:06:40|90763.3|90738.3|90766.7|90741.7|90768.1|90743.1|90760.7|90735.7|53
1638954410000|2021-12-08 09:06:50|90766.8|90741.8|90760|90735|90767.4|90742.4|90757.1|90732.1|46
1638954420000|2021-12-08 09:07:00|90759.1|90734.1|90768.3|90743.3|90769.2|90744.2|90755.6|90730.6|57
1638954430000|2021-12-08 09:07:10|90768.5|90743.5|90773.2|90748.2|90776|90751|90763.4|90738.4|59
1638954440000|2021-12-08 09:07:20|90774.2|90749.2|90778.8|90753.8|90782.5|90757.5|90773.3|90748.3|46
1638954450000|2021-12-08 09:07:30|90779.4|90754.4|90769.9|90744.9|90780.6|90755.6|90768|90743|59
1638954460000|2021-12-08 09:07:40|90770.1|90745.1|90778|90753|90779.3|90754.3|90768.8|90743.8|64
1638954470000|2021-12-08 09:07:50|90778.3|90753.3|90782.4|90757.4|90783.6|90758.6|90774|90749|54
1638954480000|2021-12-08 09:08:00|90782.8|90757.8|90770.3|90745.3|90782.8|90757.8|90768.8|90743.8|55
1638954490000|2021-12-08 09:08:10|90771.1|90746.1|90767.5|90742.5|90772.6|90747.6|90764.8|90739.8|60
1638954500000|2021-12-08 09:08:20|90768|90743|90765.8|90740.8|90771.1|90746.1|90765.8|90740.8|62
1638954510000|2021-12-08 09:08:30|90766|90741|90757.7|90732.7|90773.8|90748.8|90757.7|90732.7|59
1638954520000|2021-12-08 09:08:40|90757|90732|90758.3|90733.3|90762.4|90737.4|90755.1|90730.1|54
1638954530000|2021-12-08 09:08:50|90758.2|90733.2|90755.4|90730.4|90762|90737|90753.1|90728.1|52
1638954540000|2021-12-08 09:09:00|90756|90731|90769.2|90744.2|90769.8|90744.8|90749.5|90724.5|64
1638954550000|2021-12-08 09:09:10|90769.7|90744.7|90765.5|90740.5|90777.9|90752.9|90765.5|90740.5|47
1638954560000|2021-12-08 09:09:20|90765.9|90740.9|90755.8|90730.8|90765.9|90740.9|90754.3|90729.3|54
1638954570000|2021-12-08 09:09:30|90755.7|90730.7|90756.1|90731.1|90758.4|90733.4|90752.4|90727.4|42
1638954580000|2021-12-08 09:09:40|90755.4|90730.4|90755.4|90730.4|90756.9|90731.9|90755.2|90730.2|34
1638954590000|2021-12-08 09:09:50|90755.2|90730.2|90755.2|90730.2|90755.6|90730.6|90754.5|90729.5|25
1638954600000|2021-12-08 09:10:00|90755.1|90730.1|90766.3|90741.3|90766.3|90741.3|90751.2|90726.2|57
1638954610000|2021-12-08 09:10:10|90763.8|90738.8|90762.7|90737.7|90766.3|90741.3|90761.1|90736.1|44
1638954620000|2021-12-08 09:10:20|90763.9|90738.9|90756.9|90731.9|90763.9|90738.9|90754.9|90729.9|56
1638954630000|2021-12-08 09:10:30|90754.9|90729.9|90761.1|90736.1|90761.1|90736.1|90754.9|90729.9|46
1638954640000|2021-12-08 09:10:40|90760.4|90735.4|90767.2|90742.2|90770|90745|90760.4|90735.4|56
1638954650000|2021-12-08 09:10:50|90767|90742|90757.2|90732.2|90767.6|90742.6|90756.1|90731.1|52
1638954660000|2021-12-08 09:11:00|90757.6|90732.6|90760.6|90735.6|90761.5|90736.5|90753.6|90728.6|63
1638954670000|2021-12-08 09:11:10|90760.5|90735.5|90766.6|90741.6|90767|90742|90760.2|90735.2|48
1638954680000|2021-12-08 09:11:20|90766.7|90741.7|90766.5|90741.5|90767.3|90742.3|90765.5|90740.5|27
1638954690000|2021-12-08 09:11:30|90766.4|90741.4|90763.4|90738.4|90766.8|90741.8|90759.7|90734.7|39
1638954700000|2021-12-08 09:11:40|90763.1|90738.1|90762.5|90737.5|90763.4|90738.4|90761.9|90736.9|28
1638954710000|2021-12-08 09:11:50|90762.4|90737.4|90759.4|90734.4|90762.6|90737.6|90759.2|90734.2|33
1638954720000|2021-12-08 09:12:00|90759.5|90734.5|90760.9|90735.9|90761.9|90736.9|90758.9|90733.9|48
1638954730000|2021-12-08 09:12:10|90761|90736|90764.6|90739.6|90765.4|90740.4|90760.4|90735.4|49
1638954740000|2021-12-08 09:12:20|90764.9|90739.9|90750.6|90725.6|90765.2|90740.2|90750.4|90725.4|58
1638954750000|2021-12-08 09:12:30|90750.9|90725.9|90752.7|90727.7|90758.4|90733.4|90750.1|90725.1|57
1638954760000|2021-12-08 09:12:40|90752.4|90727.4|90757.2|90732.2|90758.7|90733.7|90752.4|90727.4|59
1638954770000|2021-12-08 09:12:50|90757.4|90732.4|90767.3|90742.3|90767.7|90742.7|90757|90732|57
1638954780000|2021-12-08 09:13:00|90768.2|90743.2|90761.7|90736.7|90768.9|90743.9|90760.4|90735.4|50
1638954790000|2021-12-08 09:13:10|90763.2|90738.2|90764.1|90739.1|90764.6|90739.6|90760.6|90735.6|49
1638954800000|2021-12-08 09:13:20|90764.5|90739.5|90762.5|90737.5|90765.1|90740.1|90762.3|90737.3|49
1638954810000|2021-12-08 09:13:30|90762.6|90737.6|90763.1|90738.1|90764.8|90739.8|90757.9|90732.9|50
1638954820000|2021-12-08 09:13:40|90761.5|90736.5|90764.3|90739.3|90765.8|90740.8|90761.2|90736.2|43
1638954830000|2021-12-08 09:13:50|90764.7|90739.7|90762.8|90737.8|90766.1|90741.1|90762.8|90737.8|40
1638954840000|2021-12-08 09:14:00|90762.7|90737.7|90760.2|90735.2|90763.6|90738.6|90758.8|90733.8|46
1638954850000|2021-12-08 09:14:10|90760.4|90735.4|90759.2|90734.2|90760.4|90735.4|90755.7|90730.7|42
1638954860000|2021-12-08 09:14:20|90759.3|90734.3|90782.4|90757.4|90783.2|90758.2|90759.2|90734.2|56
1638954870000|2021-12-08 09:14:30|90782.2|90757.2|90774.8|90749.8|90783.5|90758.5|90774.8|90749.8|52
1638954880000|2021-12-08 09:14:40|90774.3|90749.3|90777.9|90752.9|90778.7|90753.7|90771.5|90746.5|60
1638954890000|2021-12-08 09:14:50|90778.5|90753.5|90759.1|90734.1|90778.8|90753.8|90758.8|90733.8|62
1638954900000|2021-12-08 09:15:00|90759.3|90734.3|90755.2|90730.2|90762.4|90737.4|90753.1|90728.1|61
1638954910000|2021-12-08 09:15:10|90754.3|90729.3|90755|90730|90756.1|90731.1|90749.9|90724.9|46
1638954920000|2021-12-08 09:15:20|90755.3|90730.3|90762|90737|90763.5|90738.5|90751.8|90726.8|46
1638954930000|2021-12-08 09:15:30|90762.2|90737.2|90764.1|90739.1|90765.4|90740.4|90761.7|90736.7|32
1638954940000|2021-12-08 09:15:40|90764|90739|90767.7|90742.7|90767.7|90742.7|90760.7|90735.7|35
1638954950000|2021-12-08 09:15:50|90767.5|90742.5|90786.9|90761.9|90787.1|90762.1|90767.2|90742.2|52
1638954960000|2021-12-08 09:16:00|90787.1|90762.1|90786.3|90761.3|90787.1|90762.1|90780.6|90755.6|53
1638954970000|2021-12-08 09:16:10|90786.2|90761.2|90791|90766|90792.3|90767.3|90785.8|90760.8|46
1638954980000|2021-12-08 09:16:20|90790.3|90765.3|90799.5|90774.5|90800.8|90775.8|90789.3|90764.3|55
1638954990000|2021-12-08 09:16:30|90799.3|90774.3|90805.2|90780.2|90806.7|90781.7|90799.1|90774.1|50
1638955000000|2021-12-08 09:16:40|90805.4|90780.4|90804.3|90779.3|90816.5|90791.5|90802.6|90777.6|75
1638955010000|2021-12-08 09:16:50|90805.2|90780.2|90806.5|90781.5|90809.3|90784.3|90804.1|90779.1|66
1638955020000|2021-12-08 09:17:00|90807|90782|90807.3|90782.3|90813.3|90788.3|90805.4|90780.4|58
1638955030000|2021-12-08 09:17:10|90809.8|90784.8|90811.1|90786.1|90812.4|90787.4|90809|90784|47
1638955040000|2021-12-08 09:17:20|90810.5|90785.5|90811.3|90786.3|90813.4|90788.4|90809.9|90784.9|47
1638955050000|2021-12-08 09:17:30|90811.8|90786.8|90806.3|90781.3|90812.3|90787.3|90806.3|90781.3|41
1638955060000|2021-12-08 09:17:40|90805.1|90780.1|90803.6|90778.6|90805.1|90780.1|90802.7|90777.7|25
1638955070000|2021-12-08 09:17:50|90804|90779|90801.4|90776.4|90809.9|90784.9|90800.2|90775.2|48
1638955080000|2021-12-08 09:18:00|90801.1|90776.1|90807.3|90782.3|90811.1|90786.1|90796.6|90771.6|67
1638955090000|2021-12-08 09:18:10|90808|90783|90805.6|90780.6|90809.9|90784.9|90805.2|90780.2|51
1638955100000|2021-12-08 09:18:20|90805.8|90780.8|90807.3|90782.3|90807.3|90782.3|90803.4|90778.4|37
1638955110000|2021-12-08 09:18:30|90807.4|90782.4|90806.2|90781.2|90808.2|90783.2|90805.5|90780.5|37
1638955120000|2021-12-08 09:18:40|90805.7|90780.7|90801.8|90776.8|90806.5|90781.5|90799.3|90774.3|41
1638955130000|2021-12-08 09:18:50|90801.9|90776.9|90793.4|90768.4|90801.9|90776.9|90792.4|90767.4|40
1638955140000|2021-12-08 09:19:00|90793.7|90768.7|90785.1|90760.1|90794.1|90769.1|90784.3|90759.3|49
1638955150000|2021-12-08 09:19:10|90785|90760|90789.6|90764.6|90790.5|90765.5|90782.7|90757.7|43
1638955160000|2021-12-08 09:19:20|90789|90764|90794.4|90769.4|90794.8|90769.8|90787.7|90762.7|57
1638955170000|2021-12-08 09:19:30|90794.1|90769.1|90801.1|90776.1|90801.1|90776.1|90794|90769|56
1638955180000|2021-12-08 09:19:40|90800.6|90775.6|90806.1|90781.1|90814|90789|90800.6|90775.6|70
1638955190000|2021-12-08 09:19:50|90806.2|90781.2|90813.4|90788.4|90813.9|90788.9|90806.1|90781.1|59
1638955200000|2021-12-08 09:20:00|90813.2|90788.2|90836.1|90811.1|90836.4|90811.4|90813|90788|67
1638955210000|2021-12-08 09:20:10|90836.3|90811.3|90836.1|90811.1|90841.3|90816.3|90834.3|90809.3|66
1638955220000|2021-12-08 09:20:20|90836|90811|90835|90810|90836.1|90811.1|90830.7|90805.7|59
1638955230000|2021-12-08 09:20:30|90834.7|90809.7|90835|90810|90836.3|90811.3|90833.4|90808.4|48
1638955240000|2021-12-08 09:20:40|90835.1|90810.1|90836.3|90811.3|90841.4|90816.4|90835.1|90810.1|53
1638955250000|2021-12-08 09:20:50|90836|90811|90832.8|90807.8|90839.6|90814.6|90830.2|90805.2|55
1638955260000|2021-12-08 09:21:00|90832.6|90807.6|90830.6|90805.6|90833.7|90808.7|90829.1|90804.1|48
1638955270000|2021-12-08 09:21:10|90830.2|90805.2|90848.5|90823.5|90848.5|90823.5|90829.1|90804.1|48
1638955280000|2021-12-08 09:21:20|90847.2|90822.2|90822.1|90797.1|90847.9|90822.9|90820.1|90795.1|63
1638955290000|2021-12-08 09:21:30|90819.4|90794.4|90821.6|90796.6|90822.3|90797.3|90817.5|90792.5|55
1638955300000|2021-12-08 09:21:40|90821.9|90796.9|90826.2|90801.2|90827|90802|90821.9|90796.9|44
1638955310000|2021-12-08 09:21:50|90825.3|90800.3|90820.9|90795.9|90826|90801|90820.9|90795.9|40
1638955320000|2021-12-08 09:22:00|90822.8|90797.8|90839.9|90814.9|90840.9|90815.9|90822|90797|64
1638955330000|2021-12-08 09:22:10|90839.1|90814.1|90844.4|90819.4|90844.4|90819.4|90837.7|90812.7|40
1638955340000|2021-12-08 09:22:20|90844.5|90819.5|90840.8|90815.8|90845.2|90820.2|90838.8|90813.8|62
1638955350000|2021-12-08 09:22:30|90841.2|90816.2|90829.3|90804.3|90844.9|90819.9|90829.3|90804.3|53
1638955360000|2021-12-08 09:22:40|90829.1|90804.1|90824.2|90799.2|90829.2|90804.2|90822.5|90797.5|53
1638955370000|2021-12-08 09:22:50|90824.3|90799.3|90824.9|90799.9|90826.1|90801.1|90819.8|90794.8|41
1638955380000|2021-12-08 09:23:00|90825.1|90800.1|90825.6|90800.6|90827|90802|90823.8|90798.8|50
1638955390000|2021-12-08 09:23:10|90825.5|90800.5|90837.6|90812.6|90837.7|90812.7|90824.7|90799.7|56
1638955400000|2021-12-08 09:23:20|90837.2|90812.2|90858.5|90833.5|90860|90835|90835.6|90810.6|73
1638955410000|2021-12-08 09:23:30|90858.6|90833.6|90858.5|90833.5|90861.3|90836.3|90857.2|90832.2|52
1638955420000|2021-12-08 09:23:40|90858.8|90833.8|90854|90829|90858.9|90833.9|90853.5|90828.5|44
1638955430000|2021-12-08 09:23:50|90854.1|90829.1|90852.4|90827.4|90856.2|90831.2|90852.4|90827.4|32
1638955440000|2021-12-08 09:24:00|90852.6|90827.6|90854.5|90829.5|90856.5|90831.5|90852.5|90827.5|36
1638955450000|2021-12-08 09:24:10|90854.7|90829.7|90850.6|90825.6|90857|90832|90850.6|90825.6|37
1638955460000|2021-12-08 09:24:20|90848.6|90823.6|90842.7|90817.7|90848.6|90823.6|90839.9|90814.9|59
1638955470000|2021-12-08 09:24:30|90842.6|90817.6|90839.7|90814.7|90843.7|90818.7|90837.7|90812.7|46
1638955480000|2021-12-08 09:24:40|90839.6|90814.6|90845.3|90820.3|90845.3|90820.3|90839.4|90814.4|53
1638955490000|2021-12-08 09:24:50|90845.2|90820.2|90843.6|90818.6|90845.5|90820.5|90840.2|90815.2|53
1638955500000|2021-12-08 09:25:00|90843.9|90818.9|90842.4|90817.4|90845.2|90820.2|90839|90814|51
1638955510000|2021-12-08 09:25:10|90842.5|90817.5|90841.5|90816.5|90844.8|90819.8|90841.4|90816.4|35
1638955520000|2021-12-08 09:25:20|90841.3|90816.3|90841.4|90816.4|90841.9|90816.9|90840|90815|46
1638955530000|2021-12-08 09:25:30|90841|90816|90835.3|90810.3|90842.1|90817.1|90833.9|90808.9|49
1638955540000|2021-12-08 09:25:40|90835.4|90810.4|90839.9|90814.9|90839.9|90814.9|90832.4|90807.4|48
1638955550000|2021-12-08 09:25:50|90840|90815|90837.5|90812.5|90840.1|90815.1|90836.5|90811.5|44
1638955560000|2021-12-08 09:26:00|90837.4|90812.4|90837.7|90812.7|90838|90813|90832.3|90807.3|57
1638955570000|2021-12-08 09:26:10|90838.4|90813.4|90837.9|90812.9|90840.2|90815.2|90837.1|90812.1|48
1638955580000|2021-12-08 09:26:20|90837.7|90812.7|90838.5|90813.5|90839.7|90814.7|90837.1|90812.1|40
1638955590000|2021-12-08 09:26:30|90838.3|90813.3|90837.3|90812.3|90839.1|90814.1|90837.1|90812.1|25
1638955600000|2021-12-08 09:26:40|90838.2|90813.2|90832.6|90807.6|90838.3|90813.3|90827.7|90802.7|43
1638955610000|2021-12-08 09:26:50|90833.3|90808.3|90832.8|90807.8|90833.9|90808.9|90832.3|90807.3|39
1638955620000|2021-12-08 09:27:00|90832.7|90807.7|90831.8|90806.8|90834.3|90809.3|90831.4|90806.4|30
1638955630000|2021-12-08 09:27:10|90832|90807|90835|90810|90836.5|90811.5|90826.9|90801.9|45
1638955640000|2021-12-08 09:27:20|90834.9|90809.9|90834.3|90809.3|90835.4|90810.4|90832.8|90807.8|29
1638955650000|2021-12-08 09:27:30|90834.5|90809.5|90834.1|90809.1|90835.1|90810.1|90833.5|90808.5|24
1638955660000|2021-12-08 09:27:40|90833.9|90808.9|90833.1|90808.1|90840|90815|90830.9|90805.9|44
1638955670000|2021-12-08 09:27:50|90833.2|90808.2|90829.4|90804.4|90833.7|90808.7|90828|90803|27
1638955680000|2021-12-08 09:28:00|90830.7|90805.7|90840.1|90815.1|90844|90819|90829.6|90804.6|40
1638955690000|2021-12-08 09:28:10|90842.2|90817.2|90841.4|90816.4|90842.6|90817.6|90839.3|90814.3|37
1638955700000|2021-12-08 09:28:20|90842.2|90817.2|90839.2|90814.2|90843.8|90818.8|90838.8|90813.8|40
1638955710000|2021-12-08 09:28:30|90838|90813|90839.5|90814.5|90840.8|90815.8|90837.6|90812.6|30
1638955720000|2021-12-08 09:28:40|90839.6|90814.6|90840.2|90815.2|90840.2|90815.2|90838.4|90813.4|19
1638955730000|2021-12-08 09:28:50|90840.5|90815.5|90838.8|90813.8|90841.6|90816.6|90838.5|90813.5|32
1638955740000|2021-12-08 09:29:00|90838.3|90813.3|90832.1|90807.1|90840.1|90815.1|90825.5|90800.5|54
1638955750000|2021-12-08 09:29:10|90832.3|90807.3|90831.5|90806.5|90840.5|90815.5|90829.6|90804.6|47
1638955760000|2021-12-08 09:29:20|90828|90803|90833.2|90808.2|90838.2|90813.2|90826.9|90801.9|47
1638955770000|2021-12-08 09:29:30|90833.8|90808.8|90835.4|90810.4|90837.8|90812.8|90832|90807|37
1638955780000|2021-12-08 09:29:40|90835.3|90810.3|90839.6|90814.6|90841.4|90816.4|90835.2|90810.2|53
1638955790000|2021-12-08 09:29:50|90839.7|90814.7|90841.1|90816.1|90863.7|90838.7|90838.9|90813.9|66
1638955800000|2021-12-08 09:30:00|90841.2|90816.2|90844.1|90819.1|90846.2|90821.2|90841.2|90816.2|58
1638955810000|2021-12-08 09:30:10|90843.9|90818.9|90835.5|90810.5|90849.9|90824.9|90835.5|90810.5|52
1638955820000|2021-12-08 09:30:20|90835.9|90810.9|90823.6|90798.6|90837.6|90812.6|90821.6|90796.6|45
1638955830000|2021-12-08 09:30:30|90823.8|90798.8|90825.8|90800.8|90825.8|90800.8|90821|90796|39
1638955840000|2021-12-08 09:30:40|90825.3|90800.3|90827.6|90802.6|90827.6|90802.6|90824|90799|26
1638955850000|2021-12-08 09:30:50|90826.3|90801.3|90826.4|90801.4|90831|90806|90824|90799|48
1638955860000|2021-12-08 09:31:00|90826.5|90801.5|90827.2|90802.2|90827.7|90802.7|90825.4|90800.4|32
1638955870000|2021-12-08 09:31:10|90827.1|90802.1|90826.4|90801.4|90828.3|90803.3|90826.1|90801.1|30
1638955880000|2021-12-08 09:31:20|90826.2|90801.2|90824.3|90799.3|90826.3|90801.3|90823.6|90798.6|31
1638955890000|2021-12-08 09:31:30|90824.1|90799.1|90824.7|90799.7|90827|90802|90824.1|90799.1|39
1638955900000|2021-12-08 09:31:40|90824.8|90799.8|90822.9|90797.9|90825.9|90800.9|90819.3|90794.3|39
1638955910000|2021-12-08 09:31:50|90823.3|90798.3|90828.1|90803.1|90828.1|90803.1|90823.3|90798.3|33
1638955920000|2021-12-08 09:32:00|90830.4|90805.4|90829.6|90804.6|90831.3|90806.3|90829.4|90804.4|45
1638955930000|2021-12-08 09:32:10|90829.4|90804.4|90832.7|90807.7|90833.6|90808.6|90826.3|90801.3|51
1638955940000|2021-12-08 09:32:20|90832.6|90807.6|90810.6|90785.6|90832.7|90807.7|90810.6|90785.6|63
1638955950000|2021-12-08 09:32:30|90811.9|90786.9|90814.4|90789.4|90814.5|90789.5|90810|90785|50
1638955960000|2021-12-08 09:32:40|90814.5|90789.5|90820.4|90795.4|90822|90797|90814.5|90789.5|42
1638955970000|2021-12-08 09:32:50|90820.7|90795.7|90816.8|90791.8|90820.8|90795.8|90814.3|90789.3|46
1638955980000|2021-12-08 09:33:00|90816.9|90791.9|90822.3|90797.3|90822.3|90797.3|90816.4|90791.4|42
1638955990000|2021-12-08 09:33:10|90824.8|90799.8|90826.4|90801.4|90826.4|90801.4|90824.8|90799.8|45
1638956000000|2021-12-08 09:33:20|90827|90802|90828.8|90803.8|90829|90804|90825.4|90800.4|47
1638956010000|2021-12-08 09:33:30|90829|90804|90822.9|90797.9|90829.1|90804.1|90822.9|90797.9|43
1638956020000|2021-12-08 09:33:40|90823.1|90798.1|90735.5|90710.5|90823.1|90798.1|90735.5|90710.5|47
1638956030000|2021-12-08 09:33:50|90749.1|90699.1|90787.6|90762.6|90788.1|90763.1|90733.6|90699.1|61
1638956040000|2021-12-08 09:34:00|90788.3|90763.3|90806.4|90781.4|90821.2|90786.7|90788.1|90763.1|59
1638956050000|2021-12-08 09:34:10|90806.5|90781.5|90826.9|90801.9|90827|90802|90806.5|90781.5|58
1638956060000|2021-12-08 09:34:20|90827.1|90802.1|90825.6|90800.6|90831.6|90806.6|90820.2|90795.2|43
1638956070000|2021-12-08 09:34:30|90824.9|90799.9|90816.1|90791.1|90825|90800|90814.6|90789.6|46
1638956080000|2021-12-08 09:34:40|90816|90791|90815.4|90790.4|90818|90793|90813.5|90788.5|51
1638956090000|2021-12-08 09:34:50|90815.3|90790.3|90814.9|90789.9|90816.3|90791.3|90814|90789|42
1638956100000|2021-12-08 09:35:00|90812.5|90787.5|90813.3|90788.3|90814.6|90789.6|90811.4|90786.4|58
1638956110000|2021-12-08 09:35:10|90813.2|90788.2|90816.9|90791.9|90818.7|90793.7|90813|90788|43
1638956120000|2021-12-08 09:35:20|90816.8|90791.8|90820.2|90795.2|90821.8|90796.8|90816.8|90791.8|52
1638956130000|2021-12-08 09:35:30|90820.4|90795.4|90828.4|90803.4|90829.5|90804.5|90820.2|90795.2|61
1638956140000|2021-12-08 09:35:40|90828.3|90803.3|90828.3|90803.3|90828.3|90803.3|90825.6|90800.6|47
1638956150000|2021-12-08 09:35:50|90831.8|90806.8|90831.8|90806.8|90834.3|90809.3|90829|90804|47
1638956160000|2021-12-08 09:36:00|90832.1|90807.1|90839.3|90814.3|90840.1|90815.1|90831.7|90806.7|58
1638956170000|2021-12-08 09:36:10|90839.2|90814.2|90839|90814|90846.3|90821.3|90837.8|90812.8|53
1638956180000|2021-12-08 09:36:20|90839.1|90814.1|90828.6|90803.6|90839.3|90814.3|90828.3|90803.3|56
1638956190000|2021-12-08 09:36:30|90828.4|90803.4|90822.1|90797.1|90829|90804|90821.4|90796.4|64
1638956200000|2021-12-08 09:36:40|90822.3|90797.3|90823.1|90798.1|90824|90799|90820.3|90795.3|44
1638956210000|2021-12-08 09:36:50|90822.7|90797.7|90824.6|90799.6|90825.3|90800.3|90822.6|90797.6|39
1638956220000|2021-12-08 09:37:00|90824.2|90799.2|90828.9|90803.9|90830.3|90805.3|90823.7|90798.7|40
1638956230000|2021-12-08 09:37:10|90828.8|90803.8|90823.9|90798.9|90829.5|90804.5|90823|90798|36
1638956240000|2021-12-08 09:37:20|90824.2|90799.2|90819.6|90794.6|90825.1|90800.1|90818.9|90793.9|40
1638956250000|2021-12-08 09:37:30|90819.8|90794.8|90813.7|90788.7|90819.8|90794.8|90812.1|90787.1|47
1638956260000|2021-12-08 09:37:40|90813.6|90788.6|90813|90788|90814.6|90789.6|90810|90785|38
1638956270000|2021-12-08 09:37:50|90813.1|90788.1|90807.4|90782.4|90813.5|90788.5|90803.9|90778.9|44
1638956280000|2021-12-08 09:38:00|90807|90782|90807|90782|90812.3|90787.3|90804.7|90779.7|62
1638956290000|2021-12-08 09:38:10|90806.6|90781.6|90808.5|90783.5|90809.8|90784.8|90806.6|90781.6|58
1638956300000|2021-12-08 09:38:20|90808.8|90783.8|90809.9|90784.9|90811.9|90786.9|90805.4|90780.4|62
1638956310000|2021-12-08 09:38:30|90807.9|90782.9|90811.7|90786.7|90811.7|90786.7|90807|90782|53
1638956320000|2021-12-08 09:38:40|90812.2|90787.2|90808.6|90783.6|90812.3|90787.3|90808.3|90783.3|41
1638956330000|2021-12-08 09:38:50|90808.7|90783.7|90807.3|90782.3|90808.9|90783.9|90807.3|90782.3|38
1638956340000|2021-12-08 09:39:00|90807.1|90782.1|90807.8|90782.8|90810.4|90785.4|90806.5|90781.5|55
1638956350000|2021-12-08 09:39:10|90807.3|90782.3|90812.4|90787.4|90812.6|90787.6|90806.8|90781.8|53
1638956360000|2021-12-08 09:39:20|90812.5|90787.5|90814.6|90789.6|90820.6|90795.6|90810.9|90785.9|60
1638956370000|2021-12-08 09:39:30|90815.2|90790.2|90823.8|90798.8|90825.6|90800.6|90814.5|90789.5|49
1638956380000|2021-12-08 09:39:40|90824|90799|90822.6|90797.6|90824.4|90799.4|90822.1|90797.1|36
1638956390000|2021-12-08 09:39:50|90822.7|90797.7|90819.6|90794.6|90823|90798|90818.4|90793.4|31
1638956400000|2021-12-08 09:40:00|90819.8|90794.8|90835|90810|90839.6|90814.6|90819.5|90794.5|55
1638956410000|2021-12-08 09:40:10|90835.1|90810.1|90829.4|90804.4|90835.1|90810.1|90829.4|90804.4|37
1638956420000|2021-12-08 09:40:20|90829.6|90804.6|90825|90800|90829.7|90804.7|90824.6|90799.6|48
1638956430000|2021-12-08 09:40:30|90824.4|90799.4|90818.5|90793.5|90824.8|90799.8|90818.5|90793.5|42
1638956440000|2021-12-08 09:40:40|90819.4|90794.4|90818.4|90793.4|90821.4|90796.4|90811.9|90786.9|56
1638956450000|2021-12-08 09:40:50|90817.1|90792.1|90819.2|90794.2|90820.3|90795.3|90816.6|90791.6|29
1638956460000|2021-12-08 09:41:00|90819.1|90794.1|90822.3|90797.3|90824|90799|90819.1|90794.1|45
1638956470000|2021-12-08 09:41:10|90822.2|90797.2|90820.8|90795.8|90825.4|90800.4|90820.4|90795.4|42
1638956480000|2021-12-08 09:41:20|90820.6|90795.6|90822|90797|90822.1|90797.1|90820.5|90795.5|25
1638956490000|2021-12-08 09:41:30|90822.1|90797.1|90822.3|90797.3|90822.6|90797.6|90821.3|90796.3|29
1638956500000|2021-12-08 09:41:40|90822.1|90797.1|90843.1|90818.1|90845.2|90820.2|90822.1|90797.1|58
1638956510000|2021-12-08 09:41:50|90843.2|90818.2|90843.9|90818.9|90843.9|90818.9|90842.1|90817.1|33
1638956520000|2021-12-08 09:42:00|90844.2|90819.2|90871.1|90846.1|90871.9|90846.9|90843.3|90818.3|57
1638956530000|2021-12-08 09:42:10|90871.2|90846.2|90877|90852|90879|90854|90871|90846|40
1638956540000|2021-12-08 09:42:20|90876.8|90851.8|90875.9|90850.9|90882|90857|90874.6|90849.6|38
1638956550000|2021-12-08 09:42:30|90879.4|90854.4|90877.4|90852.4|90879.4|90854.4|90873.3|90848.3|38
1638956560000|2021-12-08 09:42:40|90877.7|90852.7|90879.9|90854.9|90880.3|90855.3|90876|90851|40
1638956570000|2021-12-08 09:42:50|90879.4|90854.4|90880.7|90855.7|90881.9|90856.9|90879.3|90854.3|31
1638956580000|2021-12-08 09:43:00|90881.2|90856.2|90877.7|90852.7|90881.3|90856.3|90877.6|90852.6|31
1638956590000|2021-12-08 09:43:10|90881|90856|90883.4|90858.4|90885.8|90860.8|90878.3|90853.3|46
1638956600000|2021-12-08 09:43:20|90883.5|90858.5|90885|90860|90886.6|90861.6|90880.4|90855.4|58
1638956610000|2021-12-08 09:43:30|90885.1|90860.1|90892.9|90867.9|90897.4|90872.4|90884.5|90859.5|53
1638956620000|2021-12-08 09:43:40|90894.1|90869.1|90888.5|90863.5|90894.6|90869.6|90888|90863|36
1638956630000|2021-12-08 09:43:50|90887.7|90862.7|90890.9|90865.9|90891.1|90866.1|90886.7|90861.7|41
1638956640000|2021-12-08 09:44:00|90890.1|90865.1|90895.2|90870.2|90895.3|90870.3|90889.6|90864.6|50
1638956650000|2021-12-08 09:44:10|90895|90870|90906.8|90881.8|90908.6|90883.6|90894.3|90869.3|41
1638956660000|2021-12-08 09:44:20|90906.4|90881.4|90900|90875|90908.2|90883.2|90899.7|90874.7|47
1638956670000|2021-12-08 09:44:30|90899.4|90874.4|90900|90875|90901.6|90876.6|90897.3|90872.3|37
1638956680000|2021-12-08 09:44:40|90900.3|90875.3|90899.9|90874.9|90900.9|90875.9|90899.2|90874.2|27
1638956690000|2021-12-08 09:44:50|90899.6|90874.6|90899.9|90874.9|90899.9|90874.9|90897.3|90872.3|21
1638956700000|2021-12-08 09:45:00|90898.5|90873.5|90891.7|90866.7|90899.2|90874.2|90890.5|90865.5|44
1638956710000|2021-12-08 09:45:10|90892.2|90867.2|90897.7|90872.7|90898.2|90873.2|90890.7|90865.7|39
1638956720000|2021-12-08 09:45:20|90897.9|90872.9|90909.5|90884.5|90911.8|90886.8|90897.6|90872.6|54
1638956730000|2021-12-08 09:45:30|90909.9|90884.9|90887.2|90862.2|90912.2|90887.2|90886.7|90861.7|66
1638956740000|2021-12-08 09:45:40|90887.1|90862.1|90886.9|90861.9|90888.5|90863.5|90881.2|90856.2|56
1638956750000|2021-12-08 09:45:50|90886.8|90861.8|90892.1|90867.1|90893.3|90868.3|90884.8|90859.8|48
1638956760000|2021-12-08 09:46:00|90893.3|90868.3|90897|90872|90900.2|90875.2|90892.9|90867.9|62
1638956770000|2021-12-08 09:46:10|90897.1|90872.1|90909.9|90884.9|90926.4|90885.7|90896.9|90865.6|60
1638956780000|2021-12-08 09:46:20|90910|90885|90906.8|90881.8|90921.8|90885|90905.8|90870.4|66
1638956790000|2021-12-08 09:46:30|90906.9|90881.9|90906.6|90881.6|90907.5|90882.5|90897.3|90872.3|53
1638956800000|2021-12-08 09:46:40|90906.8|90881.8|90899.4|90874.4|90909.2|90884.2|90897.7|90872.7|63
1638956810000|2021-12-08 09:46:50|90900.1|90875.1|90904.4|90879.4|90922.4|90888.1|90900|90870.4|56
1638956820000|2021-12-08 09:47:00|90904.3|90879.3|90906.2|90881.2|90906.3|90881.3|90903.8|90878.8|34
1638956830000|2021-12-08 09:47:10|90906.6|90881.6|90908.7|90883.7|90911.3|90886.3|90906.5|90881.5|42
1638956840000|2021-12-08 09:47:20|90909.1|90884.1|90913.4|90888.4|90914.5|90889.5|90907.1|90882.1|41
1638956850000|2021-12-08 09:47:30|90912.5|90887.5|90921.9|90896.9|90922.4|90897.4|90912.5|90887.5|55
1638956860000|2021-12-08 09:47:40|90922.2|90897.2|90898.3|90873.3|90923.1|90898.1|90898.3|90873.3|55
1638956870000|2021-12-08 09:47:50|90899.3|90874.3|90919|90894|90920.3|90895.3|90892.9|90867.9|70
1638956880000|2021-12-08 09:48:00|90919.2|90894.2|90920|90895|90922.1|90897.1|90915.2|90890.2|59
1638956890000|2021-12-08 09:48:10|90920.3|90895.3|90913.8|90888.8|90920.3|90895.3|90913.8|90888.8|46
1638956900000|2021-12-08 09:48:20|90913.9|90888.9|90916|90891|90916.4|90891.4|90913.8|90888.8|37
1638956910000|2021-12-08 09:48:30|90915.5|90890.5|90918.8|90893.8|90921.7|90896.7|90915|90890|48
1638956920000|2021-12-08 09:48:40|90918.9|90893.9|90924.7|90899.7|90925.5|90900.5|90918.5|90893.5|54
1638956930000|2021-12-08 09:48:50|90924|90899|90926|90901|90932|90907|90920.2|90895.2|62
1638956940000|2021-12-08 09:49:00|90925.9|90900.9|90928.4|90903.4|90929.4|90904.4|90920.5|90895.5|64
1638956950000|2021-12-08 09:49:10|90928.1|90903.1|90923.9|90898.9|90929.1|90904.1|90918.7|90893.7|34
1638956960000|2021-12-08 09:49:20|90922.3|90897.3|90917.3|90892.3|90922.3|90897.3|90917.1|90892.1|39
1638956970000|2021-12-08 09:49:30|90917.4|90892.4|90913.2|90888.2|90918.7|90893.7|90912.9|90887.9|28
1638956980000|2021-12-08 09:49:40|90913.5|90888.5|90909.9|90884.9|90913.6|90888.6|90905.8|90880.8|45
1638956990000|2021-12-08 09:49:50|90908.7|90883.7|90906.2|90881.2|90908.7|90883.7|90905.8|90880.8|52
1638957000000|2021-12-08 09:50:00|90906.1|90881.1|90906|90881|90907.8|90882.8|90906|90881|41
1638957010000|2021-12-08 09:50:10|90906.1|90881.1|90908.8|90883.8|90909|90884|90904.6|90879.6|49
1638957020000|2021-12-08 09:50:20|90908.6|90883.6|90909.1|90884.1|90909.4|90884.4|90908.3|90883.3|32
1638957030000|2021-12-08 09:50:30|90909|90884|90908.8|90883.8|90912.8|90887.8|90907.9|90882.9|44
1638957040000|2021-12-08 09:50:40|90908.6|90883.6|90908.5|90883.5|90910|90885|90907.4|90882.4|36
1638957050000|2021-12-08 09:50:50|90908.9|90883.9|90911|90886|90913.7|90888.7|90908.1|90883.1|37
1638957060000|2021-12-08 09:51:00|90910.6|90885.6|90912.8|90887.8|90917.7|90892.7|90906.5|90881.5|56
1638957070000|2021-12-08 09:51:10|90912.7|90887.7|90911.5|90886.5|90923.4|90898.4|90907.1|90882.1|50
1638957080000|2021-12-08 09:51:20|90912.2|90887.2|90909.2|90884.2|90921.8|90896.8|90909.1|90884.1|58
1638957090000|2021-12-08 09:51:30|90909.3|90884.3|90918.3|90893.3|90920.7|90895.7|90908.4|90883.4|68
1638957100000|2021-12-08 09:51:40|90918.6|90893.6|90924.7|90899.7|90924.7|90899.7|90903.8|90878.8|67
1638957110000|2021-12-08 09:51:50|90923.9|90898.9|90930.6|90905.6|90930.6|90905.6|90916.7|90891.7|70
1638957120000|2021-12-08 09:52:00|90930.8|90905.8|90937.8|90912.8|90940.4|90915.4|90930.8|90905.8|59
1638957130000|2021-12-08 09:52:10|90937.7|90912.7|90937.4|90912.4|90937.7|90912.7|90932.2|90907.2|52
1638957140000|2021-12-08 09:52:20|90937.5|90912.5|90927.3|90902.3|90938.9|90913.9|90927.3|90902.3|56
1638957150000|2021-12-08 09:52:30|90927.4|90902.4|90923.5|90898.5|90933.5|90908.5|90923.5|90898.5|47
1638957160000|2021-12-08 09:52:40|90924.1|90899.1|90927.2|90902.2|90927.4|90902.4|90921.1|90896.1|61
1638957170000|2021-12-08 09:52:50|90927.1|90902.1|90931.4|90906.4|90931.4|90906.4|90926.7|90901.7|45
1638957180000|2021-12-08 09:53:00|90930.9|90905.9|90935.5|90910.5|90936.6|90911.6|90930.3|90905.3|53
1638957190000|2021-12-08 09:53:10|90935.6|90910.6|90928.2|90903.2|90936.2|90911.2|90927.4|90902.4|43
1638957200000|2021-12-08 09:53:20|90927.2|90902.2|90936.4|90911.4|90937.5|90912.5|90927.2|90902.2|46
1638957210000|2021-12-08 09:53:30|90935.8|90910.8|90946.8|90921.8|90946.8|90921.8|90935.8|90910.8|73
1638957220000|2021-12-08 09:53:40|90947.1|90922.1|90946.9|90921.9|90949.5|90924.5|90945.8|90920.8|48
1638957230000|2021-12-08 09:53:50|90947|90922|90946.1|90921.1|90947|90922|90935.7|90910.7|52
1638957240000|2021-12-08 09:54:00|90945.5|90920.5|90945.5|90920.5|90947.3|90922.3|90941.3|90916.3|51
1638957250000|2021-12-08 09:54:10|90944.8|90919.8|90938.2|90913.2|90950.4|90925.4|90938.2|90913.2|62
1638957260000|2021-12-08 09:54:20|90935|90910|90916.8|90891.8|90935|90910|90915.4|90890.4|60
1638957270000|2021-12-08 09:54:30|90916.5|90891.5|90915.6|90890.6|90918.5|90893.5|90915.6|90890.6|49
1638957280000|2021-12-08 09:54:40|90915.3|90890.3|90914.6|90889.6|90917.8|90892.8|90913|90888|46
1638957290000|2021-12-08 09:54:50|90914.4|90889.4|90922.9|90897.9|90923.1|90898.1|90910.5|90885.5|52
1638957300000|2021-12-08 09:55:00|90922.5|90897.5|90916.8|90891.8|90922.6|90897.6|90914.1|90889.1|55
1638957310000|2021-12-08 09:55:10|90916.4|90891.4|90905.5|90880.5|90916.5|90891.5|90901.7|90876.7|58
1638957320000|2021-12-08 09:55:20|90905.4|90880.4|90905.8|90880.8|90905.8|90880.8|90902.2|90877.2|38
1638957330000|2021-12-08 09:55:30|90906.4|90881.4|90908.7|90883.7|90911|90886|90906|90881|43
1638957340000|2021-12-08 09:55:40|90908.8|90883.8|90910.5|90885.5|90911.2|90886.2|90908.6|90883.6|26
1638957350000|2021-12-08 09:55:50|90911.4|90886.4|90911.7|90886.7|90912.8|90887.8|90909.1|90884.1|46
1638957360000|2021-12-08 09:56:00|90911.8|90886.8|90904.4|90879.4|90912.2|90887.2|90904.4|90879.4|52
1638957370000|2021-12-08 09:56:10|90902.9|90877.9|90908.4|90883.4|90909.9|90884.9|90901.6|90876.6|53
1638957380000|2021-12-08 09:56:20|90908.9|90883.9|90904.1|90879.1|90910|90885|90904.1|90879.1|45
1638957390000|2021-12-08 09:56:30|90904.7|90879.7|90901.6|90876.6|90905.3|90880.3|90898.6|90873.6|53
1638957400000|2021-12-08 09:56:40|90901.2|90876.2|90896.7|90871.7|90904|90879|90896.7|90871.7|41
1638957410000|2021-12-08 09:56:50|90896.1|90871.1|90877.9|90852.9|90896.1|90871.1|90877.3|90852.3|61
1638957420000|2021-12-08 09:57:00|90878.3|90853.3|90882.4|90857.4|90886.1|90861.1|90878|90853|65
1638957430000|2021-12-08 09:57:10|90882.5|90857.5|90881.2|90856.2|90883|90858|90877|90852|53
1638957440000|2021-12-08 09:57:20|90881.8|90856.8|90884.1|90859.1|90884.4|90859.4|90880.9|90855.9|43
1638957450000|2021-12-08 09:57:30|90883.8|90858.8|90874.8|90849.8|90884|90859|90874.8|90849.8|47
1638957460000|2021-12-08 09:57:40|90875.1|90850.1|90877.1|90852.1|90877.7|90852.7|90875.1|90850.1|48
1638957470000|2021-12-08 09:57:50|90877.3|90852.3|90879.2|90854.2|90880.3|90855.3|90874.3|90849.3|54
1638957480000|2021-12-08 09:58:00|90879.1|90854.1|90878.6|90853.6|90879.9|90854.9|90878.5|90853.5|36
1638957490000|2021-12-08 09:58:10|90878.8|90853.8|90881.5|90856.5|90883.4|90858.4|90878.7|90853.7|51
1638957500000|2021-12-08 09:58:20|90882.4|90857.4|90881.1|90856.1|90882.8|90857.8|90880.6|90855.6|39
1638957510000|2021-12-08 09:58:30|90881|90856|90873.9|90848.9|90881.1|90856.1|90873.7|90848.7|51
1638957520000|2021-12-08 09:58:40|90872.7|90847.7|90873.5|90848.5|90876.2|90851.2|90870|90845|58
1638957530000|2021-12-08 09:58:50|90873.6|90848.6|90873.8|90848.8|90875.2|90850.2|90873.3|90848.3|24
1638957540000|2021-12-08 09:59:00|90874.7|90849.7|90875.6|90850.6|90875.6|90850.6|90873.5|90848.5|51
1638957550000|2021-12-08 09:59:10|90875.3|90850.3|90873.8|90848.8|90876|90851|90873.4|90848.4|47
1638957560000|2021-12-08 09:59:20|90874|90849|90880.6|90855.6|90880.6|90855.6|90873.9|90848.9|53
1638957570000|2021-12-08 09:59:30|90880|90855|90876.8|90851.8|90883.4|90858.4|90874.5|90849.5|62
1638957580000|2021-12-08 09:59:40|90878.3|90853.3|90876.8|90851.8|90878.3|90853.3|90874.8|90849.8|45
1638957590000|2021-12-08 09:59:50|90877.6|90852.6|90891.5|90866.5|90894.2|90869.2|90877.4|90852.4|57
1638957600000|2021-12-08 10:00:00|90891.8|90866.8|90888.9|90863.9|90892.6|90867.6|90886.7|90861.7|54
1638957610000|2021-12-08 10:00:10|90888.8|90863.8|90877.6|90852.6|90888.8|90863.8|90875.8|90850.8|57
1638957620000|2021-12-08 10:00:20|90878.6|90853.6|90882|90857|90882.3|90857.3|90876.3|90851.3|43
1638957630000|2021-12-08 10:00:30|90882.4|90857.4|90877.8|90852.8|90882.8|90857.8|90876.6|90851.6|45
1638957640000|2021-12-08 10:00:40|90878|90853|90895.3|90870.3|90899|90874|90877.9|90852.9|52
1638957650000|2021-12-08 10:00:50|90895.5|90870.5|90893.2|90868.2|90896.1|90871.1|90892.8|90867.8|44
1638957660000|2021-12-08 10:01:00|90893.8|90868.8|90884.9|90859.9|90893.8|90868.8|90880|90855|51
1638957670000|2021-12-08 10:01:10|90884.7|90859.7|90869.9|90844.9|90884.9|90859.9|90869.2|90844.2|50
1638957680000|2021-12-08 10:01:20|90869.4|90844.4|90870.7|90845.7|90870.8|90845.8|90869.4|90844.4|31
1638957690000|2021-12-08 10:01:30|90870.4|90845.4|90860.8|90835.8|90870.7|90845.7|90860.3|90835.3|45
1638957700000|2021-12-08 10:01:40|90861.4|90836.4|90867.1|90842.1|90871.3|90846.3|90860.6|90835.6|47
1638957710000|2021-12-08 10:01:50|90867.3|90842.3|90861.8|90836.8|90867.6|90842.6|90860.3|90835.3|43
1638957720000|2021-12-08 10:02:00|90862.6|90837.6|90864.7|90839.7|90865.2|90840.2|90859.4|90834.4|44
1638957730000|2021-12-08 10:02:10|90864.3|90839.3|90859.3|90834.3|90864.7|90839.7|90858.2|90833.2|49
1638957740000|2021-12-08 10:02:20|90859|90834|90864.3|90839.3|90865.2|90840.2|90852.8|90827.8|58
1638957750000|2021-12-08 10:02:30|90863.7|90838.7|90861.6|90836.6|90864.1|90839.1|90860.8|90835.8|52
1638957760000|2021-12-08 10:02:40|90861.8|90836.8|90863.5|90838.5|90863.6|90838.6|90860.5|90835.5|38
1638957770000|2021-12-08 10:02:50|90863.3|90838.3|90866.9|90841.9|90867.7|90842.7|90862.2|90837.2|53
1638957780000|2021-12-08 10:03:00|90864.5|90839.5|90850.3|90825.3|90864.5|90839.5|90849.3|90824.3|52
1638957790000|2021-12-08 10:03:10|90850.1|90825.1|90852.9|90827.9|90855.2|90830.2|90849.8|90824.8|40
1638957800000|2021-12-08 10:03:20|90853.1|90828.1|90855|90830|90856.3|90831.3|90852.4|90827.4|45
1638957810000|2021-12-08 10:03:30|90855.5|90830.5|90860.5|90835.5|90863.4|90838.4|90855.3|90830.3|53
1638957820000|2021-12-08 10:03:40|90859.9|90834.9|90858.6|90833.6|90860|90835|90851.3|90826.3|52
1638957830000|2021-12-08 10:03:50|90860.6|90835.6|90870.1|90845.1|90871.1|90846.1|90860.6|90835.6|40
1638957840000|2021-12-08 10:04:00|90870|90845|90864|90839|90870.4|90845.4|90859.4|90834.4|57
1638957850000|2021-12-08 10:04:10|90863.9|90838.9|90865.4|90840.4|90866|90841|90862.5|90837.5|50
1638957860000|2021-12-08 10:04:20|90865.3|90840.3|90858.6|90833.6|90865.3|90840.3|90858.6|90833.6|41
1638957870000|2021-12-08 10:04:30|90860.1|90835.1|90869.3|90844.3|90869.3|90844.3|90859.9|90834.9|45
1638957880000|2021-12-08 10:04:40|90869.8|90844.8|90871.6|90846.6|90875.8|90850.8|90869.6|90844.6|58
1638957890000|2021-12-08 10:04:50|90869.7|90844.7|90867.2|90842.2|90870.2|90845.2|90864.8|90839.8|49
1638957900000|2021-12-08 10:05:00|90867.6|90842.6|90868|90843|90869.2|90844.2|90867|90842|45
1638957910000|2021-12-08 10:05:10|90868.5|90843.5|90871.3|90846.3|90871.4|90846.4|90864.5|90839.5|42
1638957920000|2021-12-08 10:05:20|90871.6|90846.6|90868.1|90843.1|90872.6|90847.6|90868.1|90843.1|33
1638957930000|2021-12-08 10:05:30|90870.1|90845.1|90863.9|90838.9|90872|90847|90863.2|90838.2|66
1638957940000|2021-12-08 10:05:40|90863.5|90838.5|90868.6|90843.6|90869.4|90844.4|90862.5|90837.5|43
1638957950000|2021-12-08 10:05:50|90868.3|90843.3|90867.2|90842.2|90870.4|90845.4|90865.9|90840.9|52
1638957960000|2021-12-08 10:06:00|90866.5|90841.5|90865.7|90840.7|90866.9|90841.9|90861|90836|50
1638957970000|2021-12-08 10:06:10|90865.8|90840.8|90854.8|90829.8|90866|90841|90854.8|90829.8|60
1638957980000|2021-12-08 10:06:20|90855.1|90830.1|90855.6|90830.6|90856.9|90831.9|90853.2|90828.2|50
1638957990000|2021-12-08 10:06:30|90855.4|90830.4|90854.5|90829.5|90856.2|90831.2|90849.8|90824.8|36
1638958000000|2021-12-08 10:06:40|90854.8|90829.8|90858.6|90833.6|90859.4|90834.4|90854.2|90829.2|46
1638958010000|2021-12-08 10:06:50|90858.1|90833.1|90859|90834|90859.3|90834.3|90858.1|90833.1|38
1638958020000|2021-12-08 10:07:00|90858.8|90833.8|90854.4|90829.4|90859|90834|90853.8|90828.8|55
1638958030000|2021-12-08 10:07:10|90855.5|90830.5|90852.1|90827.1|90856.3|90831.3|90850.7|90825.7|55
1638958040000|2021-12-08 10:07:20|90852.4|90827.4|90836.6|90811.6|90852.7|90827.7|90836.1|90811.1|65
1638958050000|2021-12-08 10:07:30|90837.6|90812.6|90832.1|90807.1|90840.2|90815.2|90831.1|90806.1|39
1638958060000|2021-12-08 10:07:40|90831.7|90806.7|90828.3|90803.3|90834.1|90809.1|90827.6|90802.6|48
1638958070000|2021-12-08 10:07:50|90828.5|90803.5|90828.6|90803.6|90830.8|90805.8|90826|90801|40
1638958080000|2021-12-08 10:08:00|90828.3|90803.3|90832.1|90807.1|90834.2|90809.2|90827.8|90802.8|32
1638958090000|2021-12-08 10:08:10|90832.5|90807.5|90831.9|90806.9|90833.1|90808.1|90830.3|90805.3|31
1638958100000|2021-12-08 10:08:20|90832.4|90807.4|90842.9|90817.9|90842.9|90817.9|90832.4|90807.4|49
1638958110000|2021-12-08 10:08:30|90841.9|90816.9|90854.3|90829.3|90860.1|90835.1|90841.7|90816.7|55
1638958120000|2021-12-08 10:08:40|90854.6|90829.6|90871.1|90846.1|90872.2|90847.2|90853.9|90828.9|46
1638958130000|2021-12-08 10:08:50|90870.8|90845.8|90869.6|90844.6|90872|90847|90866.6|90841.6|49
1638958140000|2021-12-08 10:09:00|90869.7|90844.7|90871.7|90846.7|90874.4|90849.4|90867.3|90842.3|43
1638958150000|2021-12-08 10:09:10|90871.6|90846.6|90874.8|90849.8|90875.7|90850.7|90871.6|90846.6|38
1638958160000|2021-12-08 10:09:20|90874.6|90849.6|90869.6|90844.6|90874.6|90849.6|90865.2|90840.2|55
1638958170000|2021-12-08 10:09:30|90869.2|90844.2|90872.4|90847.4|90873|90848|90868.9|90843.9|46
1638958180000|2021-12-08 10:09:40|90871.3|90846.3|90871.6|90846.6|90872.2|90847.2|90870.9|90845.9|32
1638958190000|2021-12-08 10:09:50|90871.5|90846.5|90869.5|90844.5|90871.6|90846.6|90866.3|90841.3|46
1638958200000|2021-12-08 10:10:00|90869.8|90844.8|90867.2|90842.2|90870.1|90845.1|90866.8|90841.8|48
1638958210000|2021-12-08 10:10:10|90866.8|90841.8|90868.2|90843.2|90875.4|90850.4|90866.8|90841.8|49
1638958220000|2021-12-08 10:10:20|90868|90843|90871.6|90846.6|90871.7|90846.7|90867.9|90842.9|37
1638958230000|2021-12-08 10:10:30|90871.9|90846.9|90875.9|90850.9|90875.9|90850.9|90870.2|90845.2|33
1638958240000|2021-12-08 10:10:40|90876.4|90851.4|90878.1|90853.1|90881|90856|90875.1|90850.1|44
1638958250000|2021-12-08 10:10:50|90878|90853|90880.7|90855.7|90881.8|90856.8|90876.6|90851.6|33
1638958260000|2021-12-08 10:11:00|90880.3|90855.3|90891.2|90866.2|90891.9|90866.9|90874.1|90849.1|54
1638958270000|2021-12-08 10:11:10|90889.1|90864.1|90890.8|90865.8|90894.3|90869.3|90888.2|90863.2|58
1638958280000|2021-12-08 10:11:20|90889.6|90864.6|90891.2|90866.2|90896|90871|90889.6|90864.6|57
1638958290000|2021-12-08 10:11:30|90891.4|90866.4|90894.2|90869.2|90894.2|90869.2|90890.5|90865.5|50
1638958300000|2021-12-08 10:11:40|90894.1|90869.1|90892|90867|90894.7|90869.7|90891.1|90866.1|37
1638958310000|2021-12-08 10:11:50|90891.8|90866.8|90883.4|90858.4|90893.3|90868.3|90882.5|90857.5|55
1638958320000|2021-12-08 10:12:00|90883.8|90858.8|90887.2|90862.2|90887.6|90862.6|90883|90858|36
1638958330000|2021-12-08 10:12:10|90889.7|90864.7|90887.1|90862.1|90890.1|90865.1|90886|90861|38
1638958340000|2021-12-08 10:12:20|90887.3|90862.3|90891.3|90866.3|90891.5|90866.5|90887|90862|34
1638958350000|2021-12-08 10:12:30|90890.8|90865.8|90889.2|90864.2|90894.4|90869.4|90886.6|90861.6|55
1638958360000|2021-12-08 10:12:40|90889.5|90864.5|90885.5|90860.5|90889.8|90864.8|90885.4|90860.4|39
1638958370000|2021-12-08 10:12:50|90885.6|90860.6|90886.8|90861.8|90890.9|90865.9|90885.6|90860.6|38
1638958380000|2021-12-08 10:13:00|90886.7|90861.7|90882.5|90857.5|90887.7|90862.7|90881|90856|38
1638958390000|2021-12-08 10:13:10|90882.2|90857.2|90876.8|90851.8|90883.8|90858.8|90874|90849|53
1638958400000|2021-12-08 10:13:20|90876.5|90851.5|90869.6|90844.6|90877|90852|90869.4|90844.4|45
1638958410000|2021-12-08 10:13:30|90869.5|90844.5|90877.2|90852.2|90878.6|90853.6|90869.5|90844.5|44
1638958420000|2021-12-08 10:13:40|90877.5|90852.5|90877.9|90852.9|90878.6|90853.6|90876.6|90851.6|29
1638958430000|2021-12-08 10:13:50|90877.5|90852.5|90874.5|90849.5|90878.5|90853.5|90873.7|90848.7|36
1638958440000|2021-12-08 10:14:00|90874.3|90849.3|90883.3|90858.3|90883.7|90858.7|90873.1|90848.1|48
1638958450000|2021-12-08 10:14:10|90884.3|90859.3|90887.4|90862.4|90891.4|90866.4|90883.9|90858.9|31
1638958460000|2021-12-08 10:14:20|90886.5|90861.5|90888.6|90863.6|90890.7|90865.7|90884.2|90859.2|42
1638958470000|2021-12-08 10:14:30|90894.4|90869.4|90899.5|90874.5|90899.5|90874.5|90892.9|90867.9|33
1638958480000|2021-12-08 10:14:40|90899.4|90874.4|90895.7|90870.7|90900.8|90875.8|90895.7|90870.7|55
1638958490000|2021-12-08 10:14:50|90895.8|90870.8|90891.6|90866.6|90897.7|90872.7|90890.2|90865.2|45
1638958500000|2021-12-08 10:15:00|90890.5|90865.5|90892.5|90867.5|90893.2|90868.2|90890.5|90865.5|50
1638958510000|2021-12-08 10:15:10|90892.8|90867.8|90894.7|90869.7|90896.8|90871.8|90892.5|90867.5|40
1638958520000|2021-12-08 10:15:20|90894.8|90869.8|90896.6|90871.6|90898.1|90873.1|90890.7|90865.7|48
1638958530000|2021-12-08 10:15:30|90896.3|90871.3|90903.1|90878.1|90903.1|90878.1|90896.3|90871.3|48
1638958540000|2021-12-08 10:15:40|90902.4|90877.4|90915|90890|90916|90891|90901.4|90876.4|50
1638958550000|2021-12-08 10:15:50|90914.8|90889.8|90920.3|90895.3|90920.6|90895.6|90913.9|90888.9|50
1638958560000|2021-12-08 10:16:00|90920.6|90895.6|90913.4|90888.4|90920.6|90895.6|90913.1|90888.1|55
1638958570000|2021-12-08 10:16:10|90913.6|90888.6|90922.1|90897.1|90923.9|90898.9|90911.1|90886.1|51
1638958580000|2021-12-08 10:16:20|90922.4|90897.4|90922.4|90897.4|90924|90899|90921.6|90896.6|32
1638958590000|2021-12-08 10:16:30|90921.9|90896.9|90923.4|90898.4|90925.5|90900.5|90921.4|90896.4|38
1638958600000|2021-12-08 10:16:40|90923.1|90898.1|90926.1|90901.1|90927.3|90902.3|90920|90895|45
1638958610000|2021-12-08 10:16:50|90927.1|90902.1|90926.8|90901.8|90927.8|90902.8|90926.7|90901.7|25
1638958620000|2021-12-08 10:17:00|90927.1|90902.1|90925.7|90900.7|90927.7|90902.7|90925.7|90900.7|30
1638958630000|2021-12-08 10:17:10|90923.5|90898.5|90926.4|90901.4|90928.6|90903.6|90920.8|90895.8|51
1638958640000|2021-12-08 10:17:20|90925.9|90900.9|90929.7|90904.7|90932.5|90907.5|90925.9|90900.9|50
1638958650000|2021-12-08 10:17:30|90929.9|90904.9|90924.9|90899.9|90929.9|90904.9|90922.1|90897.1|60
1638958660000|2021-12-08 10:17:40|90924.8|90899.8|90921.5|90896.5|90924.9|90899.9|90920.4|90895.4|43
1638958670000|2021-12-08 10:17:50|90921.1|90896.1|90923.9|90898.9|90925.1|90900.1|90920.8|90895.8|33
1638958680000|2021-12-08 10:18:00|90924|90899|90924.1|90899.1|90928.4|90903.4|90923.2|90898.2|46
1638958690000|2021-12-08 10:18:10|90923.9|90898.9|90923.3|90898.3|90925|90900|90923.3|90898.3|20
1638958700000|2021-12-08 10:18:20|90923.4|90898.4|90919.8|90894.8|90924.5|90899.5|90919.5|90894.5|38
1638958710000|2021-12-08 10:18:30|90919.6|90894.6|90921.5|90896.5|90922.6|90897.6|90915.4|90890.4|59
1638958720000|2021-12-08 10:18:40|90921.7|90896.7|90924.5|90899.5|90927|90902|90921.7|90896.7|43
1638958730000|2021-12-08 10:18:50|90924|90899|90926.3|90901.3|90927.3|90902.3|90924|90899|31
1638958740000|2021-12-08 10:19:00|90926.2|90901.2|90927.8|90902.8|90935.8|90910.8|90922.9|90897.9|62
1638958750000|2021-12-08 10:19:10|90927.1|90902.1|90921.4|90896.4|90928.4|90903.4|90921.4|90896.4|47
1638958760000|2021-12-08 10:19:20|90921.6|90896.6|90922.7|90897.7|90926.9|90901.9|90921.6|90896.6|53
1638958770000|2021-12-08 10:19:30|90922.8|90897.8|90917.4|90892.4|90923|90898|90912.6|90887.6|40
1638958780000|2021-12-08 10:19:40|90917|90892|90908.5|90883.5|90917|90892|90906.5|90881.5|58
1638958790000|2021-12-08 10:19:50|90908.4|90883.4|90899.2|90874.2|90908.7|90883.7|90898.6|90873.6|47
1638958800000|2021-12-08 10:20:00|90898.6|90873.6|90894|90869|90902.6|90877.6|90892.8|90867.8|50
1638958810000|2021-12-08 10:20:10|90893.7|90868.7|90889.3|90864.3|90900|90875|90887.7|90862.7|50
1638958820000|2021-12-08 10:20:20|90888.6|90863.6|90896.1|90871.1|90898.1|90873.1|90888.6|90863.6|46
1638958830000|2021-12-08 10:20:30|90895.9|90870.9|90895.8|90870.8|90898.9|90873.9|90895.2|90870.2|42
1638958840000|2021-12-08 10:20:40|90895.9|90870.9|90895.2|90870.2|90896.5|90871.5|90895.1|90870.1|12
1638958850000|2021-12-08 10:20:50|90895.5|90870.5|90895.9|90870.9|90899.2|90874.2|90892.7|90867.7|38
1638958860000|2021-12-08 10:21:00|90897|90872|90893.6|90868.6|90898.3|90873.3|90887.5|90862.5|52
1638958870000|2021-12-08 10:21:10|90893.2|90868.2|90898.1|90873.1|90899.3|90874.3|90892|90867|47
1638958880000|2021-12-08 10:21:20|90897.5|90872.5|90897.6|90872.6|90899.4|90874.4|90894.6|90869.6|50
1638958890000|2021-12-08 10:21:30|90898.4|90873.4|90895.7|90870.7|90898.4|90873.4|90894.5|90869.5|42
1638958900000|2021-12-08 10:21:40|90895.6|90870.6|90899.2|90874.2|90899.3|90874.3|90895.5|90870.5|35
1638958910000|2021-12-08 10:21:50|90899|90874|90899.4|90874.4|90900.3|90875.3|90897|90872|50
1638958920000|2021-12-08 10:22:00|90899.1|90874.1|90893.5|90868.5|90899.1|90874.1|90890.2|90865.2|50
1638958930000|2021-12-08 10:22:10|90893|90868|90894.6|90869.6|90898.1|90873.1|90883.4|90858.4|55
1638958940000|2021-12-08 10:22:20|90894|90869|90898.9|90873.9|90898.9|90873.9|90894|90869|45
1638958950000|2021-12-08 10:22:30|90899.3|90874.3|90896.1|90871.1|90899.3|90874.3|90888.7|90863.7|61
1638958960000|2021-12-08 10:22:40|90897|90872|90890.8|90865.8|90902.7|90877.7|90890.3|90865.3|64
1638958970000|2021-12-08 10:22:50|90890.7|90865.7|90890.8|90865.8|90897.9|90872.9|90890.5|90865.5|55
1638958980000|2021-12-08 10:23:00|90890|90865|90895.2|90870.2|90897.1|90872.1|90890|90865|43
1638958990000|2021-12-08 10:23:10|90894.6|90869.6|90895|90870|90896|90871|90894.6|90869.6|31
1638959000000|2021-12-08 10:23:20|90894.8|90869.8|90894|90869|90895.4|90870.4|90890.8|90865.8|45
1638959010000|2021-12-08 10:23:30|90893.9|90868.9|90895|90870|90895.8|90870.8|90893.1|90868.1|40
1638959020000|2021-12-08 10:23:40|90894.3|90869.3|90891|90866|90895.4|90870.4|90890.8|90865.8|33
1638959030000|2021-12-08 10:23:50|90889.7|90864.7|90881.9|90856.9|90892|90867|90880.6|90855.6|68
1638959040000|2021-12-08 10:24:00|90882.2|90857.2|90875.1|90850.1|90884.9|90859.9|90873.2|90848.2|58
1638959050000|2021-12-08 10:24:10|90872|90847|90868.7|90843.7|90875|90850|90868|90843|64
1638959060000|2021-12-08 10:24:20|90868.8|90843.8|90879.5|90854.5|90882.6|90857.6|90868|90843|44
1638959070000|2021-12-08 10:24:30|90878.9|90853.9|90874.9|90849.9|90879.2|90854.2|90873.2|90848.2|58
1638959080000|2021-12-08 10:24:40|90873.9|90848.9|90874|90849|90874.8|90849.8|90873.7|90848.7|30
1638959090000|2021-12-08 10:24:50|90874.1|90849.1|90885.9|90860.9|90889.6|90864.6|90874.1|90849.1|52
1638959100000|2021-12-08 10:25:00|90886.4|90861.4|90889.7|90864.7|90890.7|90865.7|90885.4|90860.4|52
1638959110000|2021-12-08 10:25:10|90889.6|90864.6|90897|90872|90899.4|90874.4|90886.8|90861.8|50
1638959120000|2021-12-08 10:25:20|90897.8|90872.8|90903.7|90878.7|90905.7|90880.7|90896.5|90871.5|60
1638959130000|2021-12-08 10:25:30|90902.8|90877.8|90905.9|90880.9|90907.2|90882.2|90896.3|90871.3|72
1638959140000|2021-12-08 10:25:40|90905.8|90880.8|90912.9|90887.9|90917.3|90892.3|90905.2|90880.2|50
1638959150000|2021-12-08 10:25:50|90912.4|90887.4|90911.8|90886.8|90914.9|90889.9|90905.4|90880.4|70
1638959160000|2021-12-08 10:26:00|90913.3|90888.3|90910|90885|90914.7|90889.7|90908|90883|67
1638959170000|2021-12-08 10:26:10|90910.1|90885.1|90916.3|90891.3|90930.1|90905.1|90910|90885|68
1638959180000|2021-12-08 10:26:20|90915.7|90890.7|90911.8|90886.8|90918.2|90893.2|90911.6|90886.6|57
1638959190000|2021-12-08 10:26:30|90911.1|90886.1|90927.4|90902.4|90928.3|90903.3|90911.1|90886.1|49
1638959200000|2021-12-08 10:26:40|90928.3|90903.3|90919.8|90894.8|90930.9|90905.9|90917|90892|66
1638959210000|2021-12-08 10:26:50|90919.1|90894.1|90921.6|90896.6|90924.7|90899.7|90918.6|90893.6|60
1638959220000|2021-12-08 10:27:00|90919.8|90894.8|90917.7|90892.7|90919.8|90894.8|90913.1|90888.1|55
1638959230000|2021-12-08 10:27:10|90917.6|90892.6|90920.7|90895.7|90922.2|90897.2|90915.6|90890.6|46
1638959240000|2021-12-08 10:27:20|90920.9|90895.9|90918.4|90893.4|90922.4|90897.4|90917.8|90892.8|51
1638959250000|2021-12-08 10:27:30|90918.2|90893.2|90918.5|90893.5|90921.5|90896.5|90916.9|90891.9|52
1638959260000|2021-12-08 10:27:40|90917.9|90892.9|90900|90875|90918.6|90893.6|90898.6|90873.6|63
1638959270000|2021-12-08 10:27:50|90899.7|90874.7|90899.7|90874.7|90905.1|90880.1|90897.8|90872.8|57
1638959280000|2021-12-08 10:28:00|90895.2|90870.2|90890|90865|90895.2|90870.2|90888.8|90863.8|59
1638959290000|2021-12-08 10:28:10|90889.3|90864.3|90886.5|90861.5|90891.4|90866.4|90886.1|90861.1|48
1638959300000|2021-12-08 10:28:20|90887.1|90862.1|90877.3|90852.3|90889.3|90864.3|90877.3|90852.3|62
1638959310000|2021-12-08 10:28:30|90877.5|90852.5|90872|90847|90877.9|90852.9|90871.9|90846.9|55
1638959320000|2021-12-08 10:28:40|90872.3|90847.3|90871.1|90846.1|90872.7|90847.7|90869.8|90844.8|48
1638959330000|2021-12-08 10:28:50|90870.8|90845.8|90867.9|90842.9|90870.9|90845.9|90866|90841|43
1638959340000|2021-12-08 10:29:00|90868.6|90843.6|90864.2|90839.2|90869.5|90844.5|90862.2|90837.2|59
1638959350000|2021-12-08 10:29:10|90864.4|90839.4|90863.5|90838.5|90866.6|90841.6|90862.3|90837.3|62
1638959360000|2021-12-08 10:29:20|90862.5|90837.5|90862.3|90837.3|90866.3|90841.3|90861.8|90836.8|60
1638959370000|2021-12-08 10:29:30|90863|90838|90865.6|90840.6|90866.9|90841.9|90861.4|90836.4|41
1638959380000|2021-12-08 10:29:40|90865.5|90840.5|90862.4|90837.4|90867.4|90842.4|90861.2|90836.2|44
1638959390000|2021-12-08 10:29:50|90862.9|90837.9|90854.1|90829.1|90864.4|90839.4|90852.9|90827.9|56
1638959400000|2021-12-08 10:30:00|90853.8|90828.8|90855.9|90830.9|90857.9|90832.9|90852.7|90827.7|61
1638959410000|2021-12-08 10:30:10|90860.8|90835.8|90875|90850|90876.1|90851.1|90860.5|90835.5|63
1638959420000|2021-12-08 10:30:20|90874.7|90849.7|90877.7|90852.7|90880.9|90855.9|90874.6|90849.6|64
1638959430000|2021-12-08 10:30:30|90878.1|90853.1|90878.6|90853.6|90881.4|90856.4|90877.1|90852.1|53
1638959440000|2021-12-08 10:30:40|90878|90853|90879.4|90854.4|90880.1|90855.1|90875.2|90850.2|42
1638959450000|2021-12-08 10:30:50|90879.3|90854.3|90870.2|90845.2|90879.3|90854.3|90869.4|90844.4|59
1638959460000|2021-12-08 10:31:00|90870.3|90845.3|90871.9|90846.9|90880.1|90855.1|90870.2|90845.2|55
1638959470000|2021-12-08 10:31:10|90871.1|90846.1|90872.1|90847.1|90873.1|90848.1|90870.7|90845.7|36
1638959480000|2021-12-08 10:31:20|90872|90847|90866.5|90841.5|90875.2|90850.2|90866.5|90841.5|42
1638959490000|2021-12-08 10:31:30|90867.1|90842.1|90860.7|90835.7|90867.1|90842.1|90860.7|90835.7|55
1638959500000|2021-12-08 10:31:40|90862.8|90837.8|90859.1|90834.1|90862.8|90837.8|90852.5|90827.5|43
1638959510000|2021-12-08 10:31:50|90859.9|90834.9|90853|90828|90861.4|90836.4|90852|90827|56
1638959520000|2021-12-08 10:32:00|90852.9|90827.9|90844.2|90819.2|90854.7|90829.7|90841.8|90816.8|56
1638959530000|2021-12-08 10:32:10|90843.8|90818.8|90844.4|90819.4|90845.3|90820.3|90840.2|90815.2|56
1638959540000|2021-12-08 10:32:20|90843.7|90818.7|90842.5|90817.5|90845.6|90820.6|90841.8|90816.8|59
1638959550000|2021-12-08 10:32:30|90843.1|90818.1|90836.7|90811.7|90846.1|90821.1|90836.7|90811.7|61
1638959560000|2021-12-08 10:32:40|90836.2|90811.2|90837.5|90812.5|90847|90822|90836.2|90811.2|62
1638959570000|2021-12-08 10:32:50|90837.4|90812.4|90844.2|90819.2|90846.3|90821.3|90837|90812|56
1638959580000|2021-12-08 10:33:00|90843.5|90818.5|90836.9|90811.9|90846|90821|90835.6|90810.6|52
1638959590000|2021-12-08 10:33:10|90836.7|90811.7|90836.5|90811.5|90837.8|90812.8|90835.7|90810.7|37
1638959600000|2021-12-08 10:33:20|90836.1|90811.1|90834.5|90809.5|90837.1|90812.1|90827.3|90802.3|47
1638959610000|2021-12-08 10:33:30|90834.6|90809.6|90836.3|90811.3|90837|90812|90829|90804|56
1638959620000|2021-12-08 10:33:40|90837.3|90812.3|90832.3|90807.3|90839|90814|90831.4|90806.4|44
1638959630000|2021-12-08 10:33:50|90832.9|90807.9|90834.1|90809.1|90839.7|90814.7|90831.8|90806.8|58
1638959640000|2021-12-08 10:34:00|90833.9|90808.9|90834|90809|90835.8|90810.8|90830.7|90805.7|54
1638959650000|2021-12-08 10:34:10|90834.5|90809.5|90834.3|90809.3|90836.8|90811.8|90827.2|90802.2|55
1638959660000|2021-12-08 10:34:20|90836|90811|90828.4|90803.4|90839.2|90814.2|90826.4|90801.4|63
1638959670000|2021-12-08 10:34:30|90828|90803|90841.7|90816.7|90841.7|90816.7|90827.1|90802.1|59
1638959680000|2021-12-08 10:34:40|90841.5|90816.5|90845.6|90820.6|90848.5|90823.5|90841.3|90816.3|57
1638959690000|2021-12-08 10:34:50|90847.7|90822.7|90858.2|90833.2|90860.8|90835.8|90847.7|90822.7|63
1638959700000|2021-12-08 10:35:00|90857.5|90832.5|90879.9|90854.9|90882.3|90857.3|90855.3|90830.3|65
1638959710000|2021-12-08 10:35:10|90881.7|90856.7|90882|90857|90886.7|90861.7|90879.3|90854.3|54
1638959720000|2021-12-08 10:35:20|90883.1|90858.1|90881|90856|90885|90860|90878.8|90853.8|58
1638959730000|2021-12-08 10:35:30|90883.1|90858.1|90881.3|90856.3|90885.1|90860.1|90880.5|90855.5|50
1638959740000|2021-12-08 10:35:40|90881.5|90856.5|90866.4|90841.4|90882.1|90857.1|90853.5|90828.5|64
1638959750000|2021-12-08 10:35:50|90867.8|90842.8|90869.9|90844.9|90872|90847|90864.1|90839.1|66
1638959760000|2021-12-08 10:36:00|90870.1|90845.1|90872.3|90847.3|90878.4|90853.4|90868.4|90843.4|67
1638959770000|2021-12-08 10:36:10|90871.9|90846.9|90878.9|90853.9|90881.1|90856.1|90871|90846|68
1638959780000|2021-12-08 10:36:20|90877.9|90852.9|90878.7|90853.7|90885.6|90860.6|90876.6|90851.6|63
1638959790000|2021-12-08 10:36:30|90878.1|90853.1|90881.8|90856.8|90885.7|90860.7|90877.3|90852.3|63
1638959800000|2021-12-08 10:36:40|90880.5|90855.5|90877.4|90852.4|90883.4|90858.4|90877.4|90852.4|64
1638959810000|2021-12-08 10:36:50|90878.3|90853.3|90883.7|90858.7|90885.7|90860.7|90872.9|90847.9|70
1638959820000|2021-12-08 10:37:00|90884|90859|90894.7|90869.7|90894.7|90869.7|90882.3|90857.3|58
1638959830000|2021-12-08 10:37:10|90894.3|90869.3|90910.9|90885.9|90910.9|90885.9|90892.6|90867.6|69
1638959840000|2021-12-08 10:37:20|90907.7|90882.7|90904|90879|90915.4|90890.4|90896.6|90871.6|76
1638959850000|2021-12-08 10:37:30|90905|90880|90898.2|90873.2|90905|90880|90893.5|90868.5|65
1638959860000|2021-12-08 10:37:40|90898.7|90873.7|90905.1|90880.1|90905.6|90880.6|90896.3|90871.3|66
1638959870000|2021-12-08 10:37:50|90904.7|90879.7|90903.4|90878.4|90906.6|90881.6|90897.6|90872.6|60
1638959880000|2021-12-08 10:38:00|90903.7|90878.7|90907.1|90882.1|90910.6|90885.6|90903.7|90878.7|65
1638959890000|2021-12-08 10:38:10|90907.6|90882.6|90927|90902|90932.4|90907.4|90906.2|90881.2|67
1638959900000|2021-12-08 10:38:20|90926.7|90901.7|90926.2|90901.2|90929.9|90904.9|90923.4|90898.4|66
1638959910000|2021-12-08 10:38:30|90925.5|90900.5|90924.8|90899.8|90926.1|90901.1|90921.2|90896.2|63
1638959920000|2021-12-08 10:38:40|90924.6|90899.6|90920.1|90895.1|90924.6|90899.6|90919.3|90894.3|55
1638959930000|2021-12-08 10:38:50|90923.4|90898.4|90924.6|90899.6|90927|90902|90921.9|90896.9|59
1638959940000|2021-12-08 10:39:00|90924.4|90899.4|90935.5|90910.5|90936.5|90911.5|90924.4|90899.4|60
1638959950000|2021-12-08 10:39:10|90935.9|90910.9|90934.2|90909.2|90936.4|90911.4|90934.1|90909.1|39
1638959960000|2021-12-08 10:39:20|90934.1|90909.1|90935.4|90910.4|90937.2|90912.2|90933.6|90908.6|46
1638959970000|2021-12-08 10:39:30|90935.2|90910.2|90940.5|90915.5|90941.1|90916.1|90935.2|90910.2|63
1638959980000|2021-12-08 10:39:40|90940.1|90915.1|90923.8|90898.8|90940.6|90915.6|90920.4|90895.4|56
1638959990000|2021-12-08 10:39:50|90924|90899|90896.7|90871.7|90924.3|90899.3|90896|90871|60
1638960000000|2021-12-08 10:40:00|90896|90871|90888.6|90863.6|90896.5|90871.5|90885.5|90860.5|62
1638960010000|2021-12-08 10:40:10|90889|90864|90886|90861|90892.3|90867.3|90885.3|90860.3|72
1638960020000|2021-12-08 10:40:20|90886.3|90861.3|90874.7|90849.7|90887.3|90862.3|90872.4|90847.4|71
1638960030000|2021-12-08 10:40:30|90873.4|90848.4|90879.2|90854.2|90881.3|90856.3|90873.1|90848.1|69
1638960040000|2021-12-08 10:40:40|90879.5|90854.5|90886|90861|90886.5|90861.5|90878.3|90853.3|56
1638960050000|2021-12-08 10:40:50|90885.8|90860.8|90889.9|90864.9|90892.7|90867.7|90885.3|90860.3|49
1638960060000|2021-12-08 10:41:00|90890.1|90865.1|90880.3|90855.3|90890.1|90865.1|90880.3|90855.3|59
1638960070000|2021-12-08 10:41:10|90880.1|90855.1|90876.8|90851.8|90881.8|90856.8|90876.4|90851.4|60
1638960080000|2021-12-08 10:41:20|90876.6|90851.6|90878.8|90853.8|90879.3|90854.3|90874.8|90849.8|49
1638960090000|2021-12-08 10:41:30|90878.5|90853.5|90876.9|90851.9|90878.7|90853.7|90876.6|90851.6|44
1638960100000|2021-12-08 10:41:40|90876.8|90851.8|90859.4|90834.4|90877.6|90852.6|90859.1|90834.1|50
1638960110000|2021-12-08 10:41:50|90859.7|90834.7|90858.7|90833.7|90859.7|90834.7|90851.2|90826.2|63
1638960120000|2021-12-08 10:42:00|90858.9|90833.9|90858.6|90833.6|90859.8|90834.8|90857.3|90832.3|60
1638960130000|2021-12-08 10:42:10|90857.6|90832.6|90875.3|90850.3|90876.2|90851.2|90857.2|90832.2|67
1638960140000|2021-12-08 10:42:20|90874.2|90849.2|90876.6|90851.6|90877.5|90852.5|90867.7|90842.7|63
1638960150000|2021-12-08 10:42:30|90877.6|90852.6|90879.6|90854.6|90882.7|90857.7|90872.5|90847.5|77
1638960160000|2021-12-08 10:42:40|90877.6|90852.6|90881|90856|90881|90856|90874|90849|63
1638960170000|2021-12-08 10:42:50|90880.6|90855.6|90877.6|90852.6|90880.8|90855.8|90877.1|90852.1|53
1638960180000|2021-12-08 10:43:00|90877.5|90852.5|90875.1|90850.1|90878.9|90853.9|90875.1|90850.1|49
1638960190000|2021-12-08 10:43:10|90875.6|90850.6|90875.1|90850.1|90875.8|90850.8|90873.1|90848.1|38
1638960200000|2021-12-08 10:43:20|90875.2|90850.2|90882.2|90857.2|90883.8|90858.8|90874.6|90849.6|53
1638960210000|2021-12-08 10:43:30|90882.4|90857.4|90891.1|90866.1|90891.4|90866.4|90878.8|90853.8|65
1638960220000|2021-12-08 10:43:40|90891.3|90866.3|90892|90867|90904.9|90879.9|90889.2|90864.2|75
1638960230000|2021-12-08 10:43:50|90891.9|90866.9|90895|90870|90900.6|90875.6|90891.9|90866.9|67
1638960240000|2021-12-08 10:44:00|90893.8|90868.8|90902.3|90877.3|90902.7|90877.7|90887.5|90862.5|72
1638960250000|2021-12-08 10:44:10|90902|90877|90897.7|90872.7|90902|90877|90894.1|90869.1|64
1638960260000|2021-12-08 10:44:20|90898|90873|90890.1|90865.1|90898.6|90873.6|90885.9|90860.9|57
1638960270000|2021-12-08 10:44:30|90890.5|90865.5|90889.9|90864.9|90890.5|90865.5|90886.8|90861.8|45
1638960280000|2021-12-08 10:44:40|90890.1|90865.1|90885.2|90860.2|90890.1|90865.1|90878.1|90853.1|62
1638960290000|2021-12-08 10:44:50|90885.3|90860.3|90887.4|90862.4|90888.9|90863.9|90885.3|90860.3|53
1638960300000|2021-12-08 10:45:00|90887.9|90862.9|90898.1|90873.1|90901.6|90876.6|90887.4|90862.4|63
1638960310000|2021-12-08 10:45:10|90898.4|90873.4|90887.2|90862.2|90898.4|90873.4|90883.2|90858.2|65
1638960320000|2021-12-08 10:45:20|90887|90862|90891.7|90866.7|90896.3|90871.3|90887|90862|58
1638960330000|2021-12-08 10:45:30|90892.3|90867.3|90882|90857|90892.3|90867.3|90881.6|90856.6|57
1638960340000|2021-12-08 10:45:40|90881.8|90856.8|90873.5|90848.5|90881.8|90856.8|90864.6|90839.6|73
1638960350000|2021-12-08 10:45:50|90874.1|90849.1|90879.1|90854.1|90881.7|90856.7|90873.4|90848.4|46
1638960360000|2021-12-08 10:46:00|90879.6|90854.6|90873.6|90848.6|90880|90855|90873.6|90848.6|59
1638960370000|2021-12-08 10:46:10|90872.5|90847.5|90869.1|90844.1|90872.5|90847.5|90868|90843|58
1638960380000|2021-12-08 10:46:20|90868.7|90843.7|90867.6|90842.6|90870.1|90845.1|90864.1|90839.1|58
1638960390000|2021-12-08 10:46:30|90866|90841|90862.5|90837.5|90870.5|90845.5|90860.6|90835.6|56
1638960400000|2021-12-08 10:46:40|90862.7|90837.7|90857.4|90832.4|90862.9|90837.9|90856.7|90831.7|55
1638960410000|2021-12-08 10:46:50|90857.2|90832.2|90855|90830|90857.7|90832.7|90853.1|90828.1|56
1638960420000|2021-12-08 10:47:00|90855.8|90830.8|90858.3|90833.3|90859.8|90834.8|90855.8|90830.8|53
1638960430000|2021-12-08 10:47:10|90859|90834|90856.4|90831.4|90862.7|90837.7|90856.4|90831.4|51
1638960440000|2021-12-08 10:47:20|90856|90831|90865.8|90840.8|90866.3|90841.3|90854.2|90829.2|61
1638960450000|2021-12-08 10:47:30|90865.9|90840.9|90844.9|90819.9|90868.3|90843.3|90844.3|90819.3|64
1638960460000|2021-12-08 10:47:40|90845.2|90820.2|90835|90810|90849.9|90824.9|90833.9|90808.9|60
1638960470000|2021-12-08 10:47:50|90835.2|90810.2|90832.8|90807.8|90835.2|90810.2|90831.8|90806.8|50
1638960480000|2021-12-08 10:48:00|90833|90808|90834|90809|90836.6|90811.6|90832.4|90807.4|40
1638960490000|2021-12-08 10:48:10|90834.5|90809.5|90828.8|90803.8|90834.5|90809.5|90828.4|90803.4|61
1638960500000|2021-12-08 10:48:20|90829.1|90804.1|90834.6|90809.6|90837.6|90812.6|90827.4|90802.4|70
1638960510000|2021-12-08 10:48:30|90835.5|90810.5|90843.8|90818.8|90844|90819|90835.5|90810.5|61
1638960520000|2021-12-08 10:48:40|90843.6|90818.6|90850.1|90825.1|90850.1|90825.1|90843.6|90818.6|47
1638960530000|2021-12-08 10:48:50|90850.9|90825.9|90841.2|90816.2|90851.3|90826.3|90832.4|90807.4|66
1638960540000|2021-12-08 10:49:00|90841|90816|90838.7|90813.7|90842|90817|90831.3|90806.3|55
1638960550000|2021-12-08 10:49:10|90839|90814|90836.9|90811.9|90840.8|90815.8|90836.9|90811.9|49
1638960560000|2021-12-08 10:49:20|90837.6|90812.6|90832.3|90807.3|90837.6|90812.6|90830.6|90805.6|46
1638960570000|2021-12-08 10:49:30|90832.1|90807.1|90830.9|90805.9|90833.3|90808.3|90830.4|90805.4|40
1638960580000|2021-12-08 10:49:40|90831|90806|90830.8|90805.8|90831.3|90806.3|90824|90799|57
1638960590000|2021-12-08 10:49:50|90830.6|90805.6|90837.4|90812.4|90839.1|90814.1|90827.2|90802.2|59
1638960600000|2021-12-08 10:50:00|90837.9|90812.9|90845.9|90820.9|90846.8|90821.8|90837.2|90812.2|51
1638960610000|2021-12-08 10:50:10|90845.7|90820.7|90850.6|90825.6|90851.7|90826.7|90844.2|90819.2|51
1638960620000|2021-12-08 10:50:20|90850.7|90825.7|90854.7|90829.7|90858.6|90833.6|90850|90825|60
1638960630000|2021-12-08 10:50:30|90854.8|90829.8|90854.6|90829.6|90857.7|90832.7|90853.4|90828.4|48
1638960640000|2021-12-08 10:50:40|90854.4|90829.4|90852.1|90827.1|90854.8|90829.8|90850.6|90825.6|58
1638960650000|2021-12-08 10:50:50|90851.6|90826.6|90853|90828|90853|90828|90849.5|90824.5|53
1638960660000|2021-12-08 10:51:00|90854.6|90829.6|90852.6|90827.6|90857.4|90832.4|90851.2|90826.2|67
1638960670000|2021-12-08 10:51:10|90852.9|90827.9|90850|90825|90854.1|90829.1|90848.1|90823.1|52
1638960680000|2021-12-08 10:51:20|90848.1|90823.1|90840|90815|90850.4|90825.4|90839.3|90814.3|54
1638960690000|2021-12-08 10:51:30|90840.9|90815.9|90836.4|90811.4|90840.9|90815.9|90835|90810|45
1638960700000|2021-12-08 10:51:40|90836.9|90811.9|90836.1|90811.1|90836.9|90811.9|90833.1|90808.1|30
1638960710000|2021-12-08 10:51:50|90835.7|90810.7|90831.5|90806.5|90835.7|90810.7|90830.8|90805.8|51
1638960720000|2021-12-08 10:52:00|90832.1|90807.1|90833.2|90808.2|90840.4|90815.4|90831.5|90806.5|59
1638960730000|2021-12-08 10:52:10|90833.1|90808.1|90834.6|90809.6|90836.2|90811.2|90832.5|90807.5|52
1638960740000|2021-12-08 10:52:20|90834.7|90809.7|90834.2|90809.2|90838.6|90813.6|90831.9|90806.9|52
1638960750000|2021-12-08 10:52:30|90834.1|90809.1|90833.1|90808.1|90835|90810|90833.1|90808.1|42
1638960760000|2021-12-08 10:52:40|90832.9|90807.9|90828.9|90803.9|90833.1|90808.1|90825.9|90800.9|50
1638960770000|2021-12-08 10:52:50|90829.5|90804.5|90830.8|90805.8|90835.8|90810.8|90827.5|90802.5|66
1638960780000|2021-12-08 10:53:00|90831.3|90806.3|90842.3|90817.3|90843.3|90818.3|90831.1|90806.1|55
1638960790000|2021-12-08 10:53:10|90841.5|90816.5|90840.9|90815.9|90842.8|90817.8|90836.5|90811.5|46
1638960800000|2021-12-08 10:53:20|90841.3|90816.3|90836.3|90811.3|90841.3|90816.3|90836.3|90811.3|51
1638960810000|2021-12-08 10:53:30|90836.7|90811.7|90836.3|90811.3|90837.6|90812.6|90835.3|90810.3|44
1638960820000|2021-12-08 10:53:40|90835.7|90810.7|90835.5|90810.5|90838.8|90813.8|90835.2|90810.2|49
1638960830000|2021-12-08 10:53:50|90835.2|90810.2|90834.9|90809.9|90837|90812|90833|90808|51
1638960840000|2021-12-08 10:54:00|90834.5|90809.5|90834.4|90809.4|90835.6|90810.6|90832.5|90807.5|46
1638960850000|2021-12-08 10:54:10|90834.6|90809.6|90827.7|90802.7|90834.6|90809.6|90826.8|90801.8|53
1638960860000|2021-12-08 10:54:20|90827.4|90802.4|90833.5|90808.5|90834.9|90809.9|90827|90802|52
1638960870000|2021-12-08 10:54:30|90833.6|90808.6|90832.3|90807.3|90835.5|90810.5|90831.9|90806.9|48
1638960880000|2021-12-08 10:54:40|90832.8|90807.8|90829.8|90804.8|90832.8|90807.8|90828.9|90803.9|48
1638960890000|2021-12-08 10:54:50|90830.2|90805.2|90833.1|90808.1|90838.6|90813.6|90830.1|90805.1|57
1638960900000|2021-12-08 10:55:00|90833.8|90808.8|90834.7|90809.7|90839|90814|90832.3|90807.3|59
1638960910000|2021-12-08 10:55:10|90833.7|90808.7|90841.9|90816.9|90844.3|90819.3|90833.7|90808.7|49
1638960920000|2021-12-08 10:55:20|90842.5|90817.5|90842.4|90817.4|90842.6|90817.6|90840.5|90815.5|34
1638960930000|2021-12-08 10:55:30|90842.2|90817.2|90845.2|90820.2|90846.1|90821.1|90842|90817|42
1638960940000|2021-12-08 10:55:40|90845.3|90820.3|90849.9|90824.9|90849.9|90824.9|90843.8|90818.8|46
1638960950000|2021-12-08 10:55:50|90849.4|90824.4|90856.8|90831.8|90856.8|90831.8|90848.4|90823.4|50
1638960960000|2021-12-08 10:56:00|90856.6|90831.6|90861.3|90836.3|90861.4|90836.4|90856.5|90831.5|44
1638960970000|2021-12-08 10:56:10|90862|90837|90864.7|90839.7|90865.9|90840.9|90861.5|90836.5|49
1638960980000|2021-12-08 10:56:20|90864.6|90839.6|90865.6|90840.6|90865.6|90840.6|90864.6|90839.6|29
1638960990000|2021-12-08 10:56:30|90865.7|90840.7|90865.2|90840.2|90866.2|90841.2|90863.9|90838.9|27
1638961000000|2021-12-08 10:56:40|90865.6|90840.6|90866.3|90841.3|90866.7|90841.7|90864.9|90839.9|22
1638961010000|2021-12-08 10:56:50|90865.8|90840.8|90865.4|90840.4|90867.1|90842.1|90863.8|90838.8|56
1638961020000|2021-12-08 10:57:00|90866.3|90841.3|90857.9|90832.9|90866.3|90841.3|90857.9|90832.9|46
1638961030000|2021-12-08 10:57:10|90858.1|90833.1|90858.6|90833.6|90860.4|90835.4|90855|90830|51
1638961040000|2021-12-08 10:57:20|90859.3|90834.3|90862.6|90837.6|90865.9|90840.9|90859.3|90834.3|54
1638961050000|2021-12-08 10:57:30|90862.3|90837.3|90862.4|90837.4|90863|90838|90861.2|90836.2|45
1638961060000|2021-12-08 10:57:40|90862.5|90837.5|90864.8|90839.8|90866.1|90841.1|90862.3|90837.3|51
1638961070000|2021-12-08 10:57:50|90864.9|90839.9|90863.2|90838.2|90864.9|90839.9|90862.8|90837.8|43
1638961080000|2021-12-08 10:58:00|90863.1|90838.1|90862.4|90837.4|90863.4|90838.4|90862.3|90837.3|44
1638961090000|2021-12-08 10:58:10|90862.3|90837.3|90869.8|90844.8|90871.1|90846.1|90862.2|90837.2|50
1638961100000|2021-12-08 10:58:20|90870.2|90845.2|90870.4|90845.4|90871.7|90846.7|90868.2|90843.2|41
1638961110000|2021-12-08 10:58:30|90869.8|90844.8|90869.7|90844.7|90871.9|90846.9|90868.1|90843.1|44
1638961120000|2021-12-08 10:58:40|90872.5|90847.5|90868.5|90843.5|90874.3|90849.3|90866.3|90841.3|44
1638961130000|2021-12-08 10:58:50|90868.2|90843.2|90870.8|90845.8|90871.4|90846.4|90867.5|90842.5|39
1638961140000|2021-12-08 10:59:00|90870.7|90845.7|90872.8|90847.8|90873.8|90848.8|90870.4|90845.4|37
1638961150000|2021-12-08 10:59:10|90872.3|90847.3|90870.7|90845.7|90872.3|90847.3|90863.6|90838.6|55
1638961160000|2021-12-08 10:59:20|90870.4|90845.4|90867.6|90842.6|90873.8|90848.8|90863.5|90838.5|56
1638961170000|2021-12-08 10:59:30|90866.7|90841.7|90865.9|90840.9|90868.6|90843.6|90865.4|90840.4|35
1638961180000|2021-12-08 10:59:40|90866.5|90841.5|90870|90845|90870|90845|90862.7|90837.7|49
1638961190000|2021-12-08 10:59:50|90867.6|90842.6|90867.4|90842.4|90867.6|90842.6|90863.2|90838.2|42
1638961200000|2021-12-08 11:00:00|90866.2|90841.2|90866.2|90841.2|90869.3|90844.3|90864.3|90839.3|51
1638961210000|2021-12-08 11:00:10|90866.7|90841.7|90859.6|90834.6|90866.7|90841.7|90856.1|90831.1|60
1638961220000|2021-12-08 11:00:20|90859.2|90834.2|90861.4|90836.4|90864|90839|90857.6|90832.6|45
1638961230000|2021-12-08 11:00:30|90861.1|90836.1|90867.3|90842.3|90867.4|90842.4|90859.3|90834.3|51
1638961240000|2021-12-08 11:00:40|90867.4|90842.4|90871.7|90846.7|90873.5|90848.5|90867.1|90842.1|62
1638961250000|2021-12-08 11:00:50|90871.8|90846.8|90877.1|90852.1|90877.1|90852.1|90871.2|90846.2|44
1638961260000|2021-12-08 11:01:00|90876.9|90851.9|90875.9|90850.9|90879.1|90854.1|90874.9|90849.9|54
1638961270000|2021-12-08 11:01:10|90875.3|90850.3|90862.4|90837.4|90875.3|90850.3|90860.6|90835.6|59
1638961280000|2021-12-08 11:01:20|90862.3|90837.3|90866.6|90841.6|90869.3|90844.3|90862.1|90837.1|50
1638961290000|2021-12-08 11:01:30|90867|90842|90872.4|90847.4|90872.4|90847.4|90867|90842|49
1638961300000|2021-12-08 11:01:40|90870.8|90845.8|90864.9|90839.9|90872.3|90847.3|90863.6|90838.6|43
1638961310000|2021-12-08 11:01:50|90864.4|90839.4|90866.3|90841.3|90866.4|90841.4|90861.4|90836.4|42
1638961320000|2021-12-08 11:02:00|90867.4|90842.4|90871.1|90846.1|90872.6|90847.6|90867.3|90842.3|46
1638961330000|2021-12-08 11:02:10|90871.7|90846.7|90868.8|90843.8|90872.1|90847.1|90867.2|90842.2|45
1638961340000|2021-12-08 11:02:20|90869|90844|90871.3|90846.3|90871.6|90846.6|90868.3|90843.3|42
1638961350000|2021-12-08 11:02:30|90871.9|90846.9|90875.3|90850.3|90875.8|90850.8|90871.8|90846.8|45
1638961360000|2021-12-08 11:02:40|90875.4|90850.4|90874.9|90849.9|90875.4|90850.4|90873.9|90848.9|30
1638961370000|2021-12-08 11:02:50|90875.3|90850.3|90877.7|90852.7|90877.7|90852.7|90875|90850|30
1638961380000|2021-12-08 11:03:00|90877.3|90852.3|90873.7|90848.7|90877.3|90852.3|90873.3|90848.3|44
1638961390000|2021-12-08 11:03:10|90874.6|90849.6|90869.3|90844.3|90874.6|90849.6|90868.2|90843.2|47
1638961400000|2021-12-08 11:03:20|90869.7|90844.7|90871.6|90846.6|90871.9|90846.9|90869.7|90844.7|41
1638961410000|2021-12-08 11:03:30|90872.1|90847.1|90872.1|90847.1|90873.1|90848.1|90871.9|90846.9|26
1638961420000|2021-12-08 11:03:40|90872|90847|90878|90853|90880.6|90855.6|90872|90847|53
1638961430000|2021-12-08 11:03:50|90878.8|90853.8|90880.7|90855.7|90881.5|90856.5|90876.6|90851.6|35
1638961440000|2021-12-08 11:04:00|90880.6|90855.6|90881.9|90856.9|90883.6|90858.6|90874.1|90849.1|53
1638961450000|2021-12-08 11:04:10|90882.1|90857.1|90881.1|90856.1|90882.8|90857.8|90881.1|90856.1|35
1638961460000|2021-12-08 11:04:20|90881.7|90856.7|90893.5|90868.5|90894.9|90869.9|90881.7|90856.7|55
1638961470000|2021-12-08 11:04:30|90892.4|90867.4|90895.1|90870.1|90897.2|90872.2|90891.9|90866.9|46
1638961480000|2021-12-08 11:04:40|90895.5|90870.5|90897|90872|90899.1|90874.1|90894.2|90869.2|45
1638961490000|2021-12-08 11:04:50|90897.2|90872.2|90903.2|90878.2|90903.7|90878.7|90897|90872|52
1638961500000|2021-12-08 11:05:00|90903.1|90878.1|90902.7|90877.7|90904|90879|90902.2|90877.2|32
1638961510000|2021-12-08 11:05:10|90902.9|90877.9|90906.7|90881.7|90911.5|90886.5|90902.9|90877.9|67
1638961520000|2021-12-08 11:05:20|90907.2|90882.2|90908.7|90883.7|90909.5|90884.5|90905.3|90880.3|49
1638961530000|2021-12-08 11:05:30|90907.6|90882.6|90905.4|90880.4|90907.9|90882.9|90902.2|90877.2|45
1638961540000|2021-12-08 11:05:40|90904.9|90879.9|90904.4|90879.4|90907.2|90882.2|90903.7|90878.7|45
1638961550000|2021-12-08 11:05:50|90904.1|90879.1|90906.7|90881.7|90906.7|90881.7|90904|90879|28
1638961560000|2021-12-08 11:06:00|90906.3|90881.3|90906.8|90881.8|90908.7|90883.7|90905.8|90880.8|44
1638961570000|2021-12-08 11:06:10|90906.3|90881.3|90908.8|90883.8|90910.9|90885.9|90903.9|90878.9|45
1638961580000|2021-12-08 11:06:20|90909.1|90884.1|90912.2|90887.2|90912.5|90887.5|90907.8|90882.8|41
1638961590000|2021-12-08 11:06:30|90912.3|90887.3|90910.9|90885.9|90913|90888|90907.5|90882.5|48
1638961600000|2021-12-08 11:06:40|90910.2|90885.2|90912|90887|90912.5|90887.5|90909.4|90884.4|48
1638961610000|2021-12-08 11:06:50|90911.9|90886.9|90913.7|90888.7|90915.8|90890.8|90909.9|90884.9|43
1638961620000|2021-12-08 11:07:00|90913.6|90888.6|90910.8|90885.8|90914.2|90889.2|90910.2|90885.2|56
1638961630000|2021-12-08 11:07:10|90910.7|90885.7|90910.6|90885.6|90911.7|90886.7|90905.4|90880.4|43
1638961640000|2021-12-08 11:07:20|90911.1|90886.1|90910.2|90885.2|90911.9|90886.9|90907.9|90882.9|49
1638961650000|2021-12-08 11:07:30|90910.1|90885.1|90905.7|90880.7|90910.7|90885.7|90904.4|90879.4|49
1638961660000|2021-12-08 11:07:40|90905.9|90880.9|90904.7|90879.7|90905.9|90880.9|90904.1|90879.1|37
1638961670000|2021-12-08 11:07:50|90904.8|90879.8|90905.1|90880.1|90905.3|90880.3|90900.5|90875.5|43
1638961680000|2021-12-08 11:08:00|90906.6|90881.6|90917.7|90892.7|90918.8|90893.8|90906.6|90881.6|46
1638961690000|2021-12-08 11:08:10|90917.9|90892.9|90917.4|90892.4|90918.4|90893.4|90917|90892|32
1638961700000|2021-12-08 11:08:20|90917.5|90892.5|90903.6|90878.6|90919.4|90894.4|90903.4|90878.4|40
1638961710000|2021-12-08 11:08:30|90903.5|90878.5|90907.5|90882.5|90907.7|90882.7|90902.9|90877.9|40
1638961720000|2021-12-08 11:08:40|90907.8|90882.8|90912.7|90887.7|90913.8|90888.8|90907.8|90882.8|35
1638961730000|2021-12-08 11:08:50|90912.5|90887.5|90909.4|90884.4|90914.4|90889.4|90908.6|90883.6|35
1638961740000|2021-12-08 11:09:00|90910|90885|90925.6|90900.6|90927|90902|90909.3|90884.3|58
1638961750000|2021-12-08 11:09:10|90925.4|90900.4|90923|90898|90932.7|90907.7|90923|90898|57
1638961760000|2021-12-08 11:09:20|90923.1|90898.1|90929.2|90904.2|90929.7|90904.7|90912.9|90887.9|55
1638961770000|2021-12-08 11:09:30|90930.1|90905.1|90929.9|90904.9|90933.8|90908.8|90928.9|90903.9|62
1638961780000|2021-12-08 11:09:40|90929.3|90904.3|90937.2|90912.2|90938.3|90913.3|90929.3|90904.3|44
1638961790000|2021-12-08 11:09:50|90936.3|90911.3|90944.7|90919.7|90945.4|90920.4|90936|90911|62
1638961800000|2021-12-08 11:10:00|90944|90919|90939.8|90914.8|90944|90919|90933.8|90908.8|55
1638961810000|2021-12-08 11:10:10|90940.1|90915.1|90947.2|90922.2|90949.4|90924.4|90937.5|90912.5|58
1638961820000|2021-12-08 11:10:20|90947.3|90922.3|90951.8|90926.8|90951.8|90926.8|90947.3|90922.3|55
1638961830000|2021-12-08 11:10:30|90951.7|90926.7|90947|90922|90951.7|90926.7|90945.6|90920.6|47
1638961840000|2021-12-08 11:10:40|90946.7|90921.7|90946.3|90921.3|90952.9|90927.9|90943.1|90918.1|60
1638961850000|2021-12-08 11:10:50|90946.6|90921.6|90936.7|90911.7|90947.4|90922.4|90927.5|90902.5|59
1638961860000|2021-12-08 11:11:00|90939.6|90914.6|90939.4|90914.4|90940.4|90915.4|90936|90911|55
1638961870000|2021-12-08 11:11:10|90940.4|90915.4|90941.4|90916.4|90942|90917|90936|90911|49
1638961880000|2021-12-08 11:11:20|90941.5|90916.5|90939.1|90914.1|90941.9|90916.9|90937.8|90912.8|46
1638961890000|2021-12-08 11:11:30|90939.5|90914.5|90942.1|90917.1|90944.6|90919.6|90939.2|90914.2|42
1638961900000|2021-12-08 11:11:40|90942.2|90917.2|90939.2|90914.2|90942.5|90917.5|90937.3|90912.3|50
1638961910000|2021-12-08 11:11:50|90939.1|90914.1|90940.4|90915.4|90940.8|90915.8|90935.9|90910.9|46
1638961920000|2021-12-08 11:12:00|90940.9|90915.9|90953.4|90928.4|90953.9|90928.9|90937.5|90912.5|64
1638961930000|2021-12-08 11:12:10|90953.1|90928.1|90954.2|90929.2|90954.9|90929.9|90951.5|90926.5|50
1638961940000|2021-12-08 11:12:20|90953.9|90928.9|90951.3|90926.3|90954.1|90929.1|90950.2|90925.2|43
1638961950000|2021-12-08 11:12:30|90951|90926|90944.3|90919.3|90952.8|90927.8|90941.2|90916.2|42
1638961960000|2021-12-08 11:12:40|90944.2|90919.2|90922.8|90897.8|90944.2|90919.2|90922.6|90897.6|64
1638961970000|2021-12-08 11:12:50|90922.7|90897.7|90921.1|90896.1|90923|90898|90919.9|90894.9|50
1638961980000|2021-12-08 11:13:00|90921|90896|90920.9|90895.9|90925|90900|90919.8|90894.8|57
1638961990000|2021-12-08 11:13:10|90920.2|90895.2|90921.2|90896.2|90926.5|90901.5|90920.2|90895.2|47
1638962000000|2021-12-08 11:13:20|90921|90896|90913.9|90888.9|90921.2|90896.2|90912.6|90887.6|59
1638962010000|2021-12-08 11:13:30|90913.8|90888.8|90914.6|90889.6|90917.7|90892.7|90910.5|90885.5|58
1638962020000|2021-12-08 11:13:40|90913.9|90888.9|90915.5|90890.5|90917.1|90892.1|90909.1|90884.1|62
1638962030000|2021-12-08 11:13:50|90915.8|90890.8|90922.6|90897.6|90923.3|90898.3|90915.3|90890.3|59
1638962040000|2021-12-08 11:14:00|90922.7|90897.7|90921.7|90896.7|90925.2|90900.2|90921.4|90896.4|51
1638962050000|2021-12-08 11:14:10|90921.5|90896.5|90924.2|90899.2|90924.2|90899.2|90921.2|90896.2|46
1638962060000|2021-12-08 11:14:20|90924.1|90899.1|90924|90899|90925.5|90900.5|90922.7|90897.7|38
1638962070000|2021-12-08 11:14:30|90924.1|90899.1|90926.7|90901.7|90926.7|90901.7|90924.1|90899.1|32
1638962080000|2021-12-08 11:14:40|90926.8|90901.8|90931.9|90906.9|90936.2|90911.2|90925.1|90900.1|46
1638962090000|2021-12-08 11:14:50|90932.3|90907.3|90926.3|90901.3|90932.3|90907.3|90925.4|90900.4|54
1638962100000|2021-12-08 11:15:00|90926.4|90901.4|90927.7|90902.7|90928.5|90903.5|90925.4|90900.4|47
1638962110000|2021-12-08 11:15:10|90927.8|90902.8|90925.8|90900.8|90930.2|90905.2|90923.4|90898.4|39
1638962120000|2021-12-08 11:15:20|90926|90901|90927.3|90902.3|90927.8|90902.8|90925.3|90900.3|50
1638962130000|2021-12-08 11:15:30|90927.4|90902.4|90936.4|90911.4|90936.6|90911.6|90927.2|90902.2|60
1638962140000|2021-12-08 11:15:40|90936.3|90911.3|90932.7|90907.7|90938.4|90913.4|90932.3|90907.3|56
1638962150000|2021-12-08 11:15:50|90932.6|90907.6|90942|90917|90942.6|90917.6|90932.5|90907.5|48
1638962160000|2021-12-08 11:16:00|90941.1|90916.1|90924.1|90899.1|90941.1|90916.1|90922.8|90897.8|60
1638962170000|2021-12-08 11:16:10|90922.8|90897.8|90917.2|90892.2|90925.9|90900.9|90917.2|90892.2|42
1638962180000|2021-12-08 11:16:20|90917|90892|90922.8|90897.8|90923.6|90898.6|90916|90891|60
1638962190000|2021-12-08 11:16:30|90922.7|90897.7|90935.2|90910.2|90938|90913|90922.6|90897.6|54
1638962200000|2021-12-08 11:16:40|90937.5|90912.5|90940.3|90915.3|90942.3|90917.3|90935.5|90910.5|56
1638962210000|2021-12-08 11:16:50|90940.2|90915.2|90936.5|90911.5|90940.4|90915.4|90935.6|90910.6|48
1638962220000|2021-12-08 11:17:00|90937|90912|90954|90929|90954|90929|90936.5|90911.5|68
1638962230000|2021-12-08 11:17:10|90954.7|90929.7|90960.8|90935.8|90961.1|90936.1|90953.7|90928.7|62
1638962240000|2021-12-08 11:17:20|90963.2|90938.2|90961.3|90936.3|90964|90939|90960.1|90935.1|55
1638962250000|2021-12-08 11:17:30|90961.7|90936.7|90947.6|90922.6|90964.1|90939.1|90947.6|90922.6|51
1638962260000|2021-12-08 11:17:40|90947|90922|90950|90925|90953.8|90928.8|90946.4|90921.4|62
1638962270000|2021-12-08 11:17:50|90950.5|90925.5|90950.2|90925.2|90951.7|90926.7|90950.2|90925.2|37
1638962280000|2021-12-08 11:18:00|90950|90925|90944.4|90919.4|90950.1|90925.1|90943.2|90918.2|60
1638962290000|2021-12-08 11:18:10|90943.8|90918.8|90938.4|90913.4|90949.8|90924.8|90938.4|90913.4|45
1638962300000|2021-12-08 11:18:20|90932.8|90907.8|90917.7|90892.7|90932.8|90907.8|90914.7|90889.7|70
1638962310000|2021-12-08 11:18:30|90917.4|90892.4|90921|90896|90926.1|90901.1|90917.4|90892.4|64
1638962320000|2021-12-08 11:18:40|90920.9|90895.9|90924.3|90899.3|90925.5|90900.5|90920.9|90895.9|47
1638962330000|2021-12-08 11:18:50|90924.9|90899.9|90922.1|90897.1|90924.9|90899.9|90920.5|90895.5|38
1638962340000|2021-12-08 11:19:00|90921.6|90896.6|90910|90885|90922.6|90897.6|90908.9|90883.9|48
1638962350000|2021-12-08 11:19:10|90910.4|90885.4|90910.7|90885.7|90918|90893|90910.2|90885.2|61
1638962360000|2021-12-08 11:19:20|90910.5|90885.5|90913.8|90888.8|90913.9|90888.9|90910.5|90885.5|39
1638962370000|2021-12-08 11:19:30|90914.1|90889.1|90910.8|90885.8|90914.4|90889.4|90908.1|90883.1|46
1638962380000|2021-12-08 11:19:40|90910.5|90885.5|90903.1|90878.1|90910.5|90885.5|90901.2|90876.2|51
1638962390000|2021-12-08 11:19:50|90902.8|90877.8|90900.4|90875.4|90903.5|90878.5|90898.7|90873.7|45
1638962400000|2021-12-08 11:20:00|90900.2|90875.2|90900.1|90875.1|90903|90878|90898.4|90873.4|54
1638962410000|2021-12-08 11:20:10|90900.2|90875.2|90899.4|90874.4|90903.1|90878.1|90897.7|90872.7|41
1638962420000|2021-12-08 11:20:20|90899.8|90874.8|90900.8|90875.8|90901|90876|90898.7|90873.7|58
1638962430000|2021-12-08 11:20:30|90900.4|90875.4|90904|90879|90905.2|90880.2|90898.7|90873.7|55
1638962440000|2021-12-08 11:20:40|90904.1|90879.1|90916.4|90891.4|90916.5|90891.5|90903.5|90878.5|65
1638962450000|2021-12-08 11:20:50|90916.7|90891.7|90911.5|90886.5|90916.9|90891.9|90910.9|90885.9|50
1638962460000|2021-12-08 11:21:00|90912.1|90887.1|90905.9|90880.9|90912.7|90887.7|90900.2|90875.2|65
1638962470000|2021-12-08 11:21:10|90905.8|90880.8|90903.4|90878.4|90911.9|90886.9|90902.8|90877.8|58
1638962480000|2021-12-08 11:21:20|90903.2|90878.2|90911.1|90886.1|90911.9|90886.9|90903.2|90878.2|51
1638962490000|2021-12-08 11:21:30|90910.8|90885.8|90906.9|90881.9|90911.3|90886.3|90906|90881|38
1638962500000|2021-12-08 11:21:40|90906.5|90881.5|90907.4|90882.4|90908.2|90883.2|90906.5|90881.5|33
1638962510000|2021-12-08 11:21:50|90907.2|90882.2|90912.1|90887.1|90912.1|90887.1|90904.6|90879.6|48
1638962520000|2021-12-08 11:22:00|90911.4|90886.4|90908.4|90883.4|90911.4|90886.4|90904.9|90879.9|54
1638962530000|2021-12-08 11:22:10|90908.7|90883.7|90908.8|90883.8|90909.4|90884.4|90908.2|90883.2|22
1638962540000|2021-12-08 11:22:20|90908.5|90883.5|90906.1|90881.1|90908.6|90883.6|90904.9|90879.9|42
1638962550000|2021-12-08 11:22:30|90905.9|90880.9|90920.9|90895.9|90922.1|90897.1|90905.9|90880.9|45
1638962560000|2021-12-08 11:22:40|90920.1|90895.1|90932.8|90907.8|90933.8|90908.8|90920.1|90895.1|58
1638962570000|2021-12-08 11:22:50|90932.9|90907.9|90930.2|90905.2|90934.3|90909.3|90930.2|90905.2|50
1638962580000|2021-12-08 11:23:00|90930.1|90905.1|90926.9|90901.9|90934.1|90909.1|90924.6|90899.6|52
1638962590000|2021-12-08 11:23:10|90924.9|90899.9|90930.3|90905.3|90930.9|90905.9|90924.8|90899.8|41
1638962600000|2021-12-08 11:23:20|90931.2|90906.2|90930.9|90905.9|90931.5|90906.5|90929.6|90904.6|44
1638962610000|2021-12-08 11:23:30|90930.7|90905.7|90926.8|90901.8|90930.7|90905.7|90925.8|90900.8|49
1638962620000|2021-12-08 11:23:40|90926.9|90901.9|90928.5|90903.5|90929.1|90904.1|90925.9|90900.9|37
1638962630000|2021-12-08 11:23:50|90928.4|90903.4|90930.6|90905.6|90932.8|90907.8|90926.6|90901.6|39
1638962640000|2021-12-08 11:24:00|90930.4|90905.4|90931.3|90906.3|90933.4|90908.4|90928.9|90903.9|38
1638962650000|2021-12-08 11:24:10|90932|90907|90950.7|90925.7|90955.2|90930.2|90931.1|90906.1|66
1638962660000|2021-12-08 11:24:20|90951.4|90926.4|90957.1|90932.1|90957.7|90932.7|90949.1|90924.1|50
1638962670000|2021-12-08 11:24:30|90956.9|90931.9|90943.8|90918.8|90957.3|90932.3|90942.7|90917.7|45
1638962680000|2021-12-08 11:24:40|90942.5|90917.5|90941.3|90916.3|90945|90920|90936.8|90911.8|46
1638962690000|2021-12-08 11:24:50|90940.4|90915.4|90939.2|90914.2|90941.5|90916.5|90938.6|90913.6|35
1638962700000|2021-12-08 11:25:00|90939.5|90914.5|90940|90915|90941.1|90916.1|90938.5|90913.5|26
1638962710000|2021-12-08 11:25:10|90940.1|90915.1|90945.4|90920.4|90945.4|90920.4|90938.8|90913.8|32
1638962720000|2021-12-08 11:25:20|90943|90918|90942.5|90917.5|90947.5|90922.5|90941.7|90916.7|47
1638962730000|2021-12-08 11:25:30|90942.4|90917.4|90940.1|90915.1|90944.8|90919.8|90939.4|90914.4|54
1638962740000|2021-12-08 11:25:40|90939.8|90914.8|90939.2|90914.2|90939.9|90914.9|90937.5|90912.5|39
1638962750000|2021-12-08 11:25:50|90939.4|90914.4|90935.9|90910.9|90942|90917|90934.2|90909.2|38
1638962760000|2021-12-08 11:26:00|90936.4|90911.4|90928.5|90903.5|90936.7|90911.7|90928.1|90903.1|37
1638962770000|2021-12-08 11:26:10|90928.7|90903.7|90932.9|90907.9|90933.3|90908.3|90928.5|90903.5|42
1638962780000|2021-12-08 11:26:20|90933.2|90908.2|90932.1|90907.1|90933.7|90908.7|90931|90906|29
1638962790000|2021-12-08 11:26:30|90932.3|90907.3|90931.7|90906.7|90935.8|90910.8|90930.3|90905.3|36
1638962800000|2021-12-08 11:26:40|90931.6|90906.6|90932.5|90907.5|90935.8|90910.8|90931.1|90906.1|45
1638962810000|2021-12-08 11:26:50|90932.8|90907.8|90929.9|90904.9|90933.2|90908.2|90928|90903|37
1638962820000|2021-12-08 11:27:00|90930.1|90905.1|90924.4|90899.4|90930.9|90905.9|90923.1|90898.1|42
1638962830000|2021-12-08 11:27:10|90924.2|90899.2|90922.8|90897.8|90925.1|90900.1|90922.2|90897.2|35
1638962840000|2021-12-08 11:27:20|90923.9|90898.9|90915.3|90890.3|90924.3|90899.3|90914.9|90889.9|47
1638962850000|2021-12-08 11:27:30|90915.5|90890.5|90917.6|90892.6|90918.2|90893.2|90914.8|90889.8|39
1638962860000|2021-12-08 11:27:40|90915.7|90890.7|90921.5|90896.5|90922|90897|90914|90889|50
1638962870000|2021-12-08 11:27:50|90921.3|90896.3|90920.9|90895.9|90921.4|90896.4|90919.6|90894.6|34
1638962880000|2021-12-08 11:28:00|90921|90896|90922.1|90897.1|90922.6|90897.6|90920.7|90895.7|33
1638962890000|2021-12-08 11:28:10|90922|90897|90923.5|90898.5|90928.5|90903.5|90921.7|90896.7|42
1638962900000|2021-12-08 11:28:20|90923.7|90898.7|90919|90894|90923.8|90898.8|90917.8|90892.8|33
1638962910000|2021-12-08 11:28:30|90918.9|90893.9|90920.8|90895.8|90921.6|90896.6|90918.9|90893.9|38
1638962920000|2021-12-08 11:28:40|90921|90896|90921.1|90896.1|90922.3|90897.3|90920.8|90895.8|33
1638962930000|2021-12-08 11:28:50|90921.3|90896.3|90921.2|90896.2|90922.5|90897.5|90921.1|90896.1|38
1638962940000|2021-12-08 11:29:00|90920.8|90895.8|90922|90897|90922.3|90897.3|90917.1|90892.1|50
1638962950000|2021-12-08 11:29:10|90922.1|90897.1|90921|90896|90922.6|90897.6|90920.7|90895.7|29
1638962960000|2021-12-08 11:29:20|90920.9|90895.9|90916.8|90891.8|90922.1|90897.1|90916.3|90891.3|44
1638962970000|2021-12-08 11:29:30|90919.7|90894.7|90919.6|90894.6|90920|90895|90918.3|90893.3|45
1638962980000|2021-12-08 11:29:40|90919.9|90894.9|90922|90897|90922|90897|90919.6|90894.6|37
1638962990000|2021-12-08 11:29:50|90921.6|90896.6|90919.8|90894.8|90922.9|90897.9|90919.6|90894.6|50
1638963000000|2021-12-08 11:30:00|90920.2|90895.2|90918.6|90893.6|90921.7|90896.7|90915.8|90890.8|53
1638963010000|2021-12-08 11:30:10|90920.2|90895.2|90910.5|90885.5|90924.3|90899.3|90908.2|90883.2|60
1638963020000|2021-12-08 11:30:20|90910.6|90885.6|90912.9|90887.9|90913.9|90888.9|90910.6|90885.6|36
1638963030000|2021-12-08 11:30:30|90912.4|90887.4|90911|90886|90913.3|90888.3|90909.8|90884.8|37
1638963040000|2021-12-08 11:30:40|90911.2|90886.2|90913.5|90888.5|90914.4|90889.4|90909.6|90884.6|45
1638963050000|2021-12-08 11:30:50|90913.9|90888.9|90908.9|90883.9|90913.9|90888.9|90905.3|90880.3|36
1638963060000|2021-12-08 11:31:00|90909.3|90884.3|90910.8|90885.8|90912.2|90887.2|90909.1|90884.1|47
1638963070000|2021-12-08 11:31:10|90911|90886|90911.1|90886.1|90914.6|90889.6|90911|90886|48
1638963080000|2021-12-08 11:31:20|90911|90886|90913.5|90888.5|90916|90891|90910.4|90885.4|42
1638963090000|2021-12-08 11:31:30|90913.1|90888.1|90913|90888|90915|90890|90912.7|90887.7|30
1638963100000|2021-12-08 11:31:40|90913.2|90888.2|90920.1|90895.1|90920.8|90895.8|90912.8|90887.8|37
1638963110000|2021-12-08 11:31:50|90920|90895|90920.5|90895.5|90920.8|90895.8|90914.9|90889.9|39
1638963120000|2021-12-08 11:32:00|90919.5|90894.5|90926.7|90901.7|90927.7|90902.7|90919.2|90894.2|44
1638963130000|2021-12-08 11:32:10|90926.5|90901.5|90936.9|90911.9|90938.3|90913.3|90926.5|90901.5|47
1638963140000|2021-12-08 11:32:20|90937|90912|90927.6|90902.6|90937.5|90912.5|90927.6|90902.6|36
1638963150000|2021-12-08 11:32:30|90928.8|90903.8|90928.1|90903.1|90931.6|90906.6|90927.6|90902.6|44
1638963160000|2021-12-08 11:32:40|90928.4|90903.4|90929.3|90904.3|90930.6|90905.6|90928.4|90903.4|24
1638963170000|2021-12-08 11:32:50|90929.2|90904.2|90924.4|90899.4|90932|90907|90921.7|90896.7|49
1638963180000|2021-12-08 11:33:00|90925.2|90900.2|90925.3|90900.3|90928.5|90903.5|90925.2|90900.2|40
1638963190000|2021-12-08 11:33:10|90924.6|90899.6|90922.9|90897.9|90925.5|90900.5|90922.3|90897.3|46
1638963200000|2021-12-08 11:33:20|90922.7|90897.7|90917.5|90892.5|90922.7|90897.7|90914.7|90889.7|24
1638963210000|2021-12-08 11:33:30|90918.2|90893.2|90917.3|90892.3|90919|90894|90917|90892|31
1638963220000|2021-12-08 11:33:40|90917.4|90892.4|90925.3|90900.3|90928.3|90903.3|90917.4|90892.4|55
1638963230000|2021-12-08 11:33:50|90926.2|90901.2|90928.1|90903.1|90928.3|90903.3|90925|90900|33
1638963240000|2021-12-08 11:34:00|90928.3|90903.3|90929.4|90904.4|90931|90906|90928.3|90903.3|39
1638963250000|2021-12-08 11:34:10|90929.7|90904.7|90927.9|90902.9|90933.5|90908.5|90927.9|90902.9|47
1638963260000|2021-12-08 11:34:20|90930|90905|90935.5|90910.5|90936.2|90911.2|90929.3|90904.3|49
1638963270000|2021-12-08 11:34:30|90933.9|90908.9|90938.3|90913.3|90938.9|90913.9|90932.8|90907.8|38
1638963280000|2021-12-08 11:34:40|90937|90912|90937|90912|90937.5|90912.5|90931.4|90906.4|38
1638963290000|2021-12-08 11:34:50|90937.2|90912.2|90942.7|90917.7|90942.8|90917.8|90937.2|90912.2|35
1638963300000|2021-12-08 11:35:00|90943.2|90918.2|90945.8|90920.8|90948.7|90923.7|90942|90917|48
1638963310000|2021-12-08 11:35:10|90945.6|90920.6|90947.1|90922.1|90950|90925|90944|90919|42
1638963320000|2021-12-08 11:35:20|90947.3|90922.3|90950.5|90925.5|90951.8|90926.8|90946.6|90921.6|29
1638963330000|2021-12-08 11:35:30|90950.7|90925.7|90950.9|90925.9|90952.1|90927.1|90950.7|90925.7|12
1638963340000|2021-12-08 11:35:40|90951.1|90926.1|90949.5|90924.5|90956.7|90931.7|90947.7|90922.7|54
1638963350000|2021-12-08 11:35:50|90949.2|90924.2|90964.1|90939.1|90964.3|90939.3|90948.6|90923.6|54
1638963360000|2021-12-08 11:36:00|90965.1|90940.1|90964.6|90939.6|90969.2|90944.2|90961.6|90936.6|43
1638963370000|2021-12-08 11:36:10|90964.2|90939.2|90973.8|90948.8|90974.9|90949.9|90963.6|90938.6|51
1638963380000|2021-12-08 11:36:20|90973.9|90948.9|90976|90951|90979|90954|90973.6|90948.6|35
1638963390000|2021-12-08 11:36:30|90976.2|90951.2|90979.4|90954.4|90979.4|90954.4|90973.7|90948.7|36
1638963400000|2021-12-08 11:36:40|90979.1|90954.1|90979.9|90954.9|90983.5|90958.5|90978|90953|44
1638963410000|2021-12-08 11:36:50|90980.7|90955.7|90983|90958|90985.3|90960.3|90979|90954|62
1638963420000|2021-12-08 11:37:00|90982.1|90957.1|90994.2|90969.2|90994.2|90969.2|90979.1|90954.1|59
1638963430000|2021-12-08 11:37:10|90994.9|90969.9|90993.9|90968.9|90995|90970|90991.7|90966.7|41
1638963440000|2021-12-08 11:37:20|90993.5|90968.5|91007.8|90982.8|91009.2|90984.2|90992.9|90967.9|44
1638963450000|2021-12-08 11:37:30|91006.7|90981.7|91005.6|90980.6|91006.7|90981.7|91000.7|90975.7|49
1638963460000|2021-12-08 11:37:40|91005.5|90980.5|91001.5|90976.5|91005.8|90980.8|91000.6|90975.6|52
1638963470000|2021-12-08 11:37:50|91001.3|90976.3|91007.9|90982.9|91012.9|90987.9|91001.2|90976.2|58
1638963480000|2021-12-08 11:38:00|91007.1|90982.1|90996.4|90971.4|91008.2|90983.2|90994.6|90969.6|63
1638963490000|2021-12-08 11:38:10|90996.5|90971.5|90993.8|90968.8|90996.5|90971.5|90993.5|90968.5|50
1638963500000|2021-12-08 11:38:20|90993.9|90968.9|90998.1|90973.1|90999.7|90974.7|90993.8|90968.8|28
1638963510000|2021-12-08 11:38:30|90997.8|90972.8|90999.1|90974.1|90999.1|90974.1|90997.1|90972.1|39
1638963520000|2021-12-08 11:38:40|90999.7|90974.7|90991|90966|90999.8|90974.8|90990.9|90965.9|51
1638963530000|2021-12-08 11:38:50|90991.1|90966.1|90991.6|90966.6|90991.7|90966.7|90990.4|90965.4|27
1638963540000|2021-12-08 11:39:00|90991.3|90966.3|90993.5|90968.5|90993.6|90968.6|90990.9|90965.9|49
1638963550000|2021-12-08 11:39:10|90993|90968|90989.7|90964.7|90994|90969|90989.3|90964.3|43
1638963560000|2021-12-08 11:39:20|90991.9|90966.9|90987|90962|90991.9|90966.9|90985.5|90960.5|48
1638963570000|2021-12-08 11:39:30|90985.6|90960.6|90978|90953|90986.6|90961.6|90977.3|90952.3|32
1638963580000|2021-12-08 11:39:40|90978.2|90953.2|90975.1|90950.1|90978.2|90953.2|90973.5|90948.5|46
1638963590000|2021-12-08 11:39:50|90975.3|90950.3|90971.5|90946.5|90976.4|90951.4|90971|90946|50
1638963600000|2021-12-08 11:40:00|90971.3|90946.3|90975.4|90950.4|90976|90951|90971.1|90946.1|39
1638963610000|2021-12-08 11:40:10|90975.3|90950.3|90989.2|90964.2|90990.2|90965.2|90975.1|90950.1|57
1638963620000|2021-12-08 11:40:20|90988.9|90963.9|91008.8|90983.8|91014.1|90989.1|90988.9|90963.9|76
1638963630000|2021-12-08 11:40:30|91008.3|90983.3|91009.4|90984.4|91015.4|90990.4|91006.5|90981.5|62
1638963640000|2021-12-08 11:40:40|91009.5|90984.5|90995.5|90970.5|91011|90986|90992.8|90967.8|68
1638963650000|2021-12-08 11:40:50|90996.8|90971.8|90989.2|90964.2|90997.4|90972.4|90986.5|90961.5|58
1638963660000|2021-12-08 11:41:00|90989|90964|90984.4|90959.4|90993|90968|90983.9|90958.9|54
1638963670000|2021-12-08 11:41:10|90984.5|90959.5|90982.5|90957.5|90985.4|90960.4|90979.1|90954.1|47
1638963680000|2021-12-08 11:41:20|90982.4|90957.4|90986.2|90961.2|90986.7|90961.7|90982.4|90957.4|34
1638963690000|2021-12-08 11:41:30|90985.8|90960.8|90992.1|90967.1|90995.9|90970.9|90985.7|90960.7|51
1638963700000|2021-12-08 11:41:40|90992.6|90967.6|90988.9|90963.9|90993.5|90968.5|90987.4|90962.4|44
1638963710000|2021-12-08 11:41:50|90988.1|90963.1|90990.4|90965.4|90991.5|90966.5|90984.4|90959.4|47
1638963720000|2021-12-08 11:42:00|90992.2|90967.2|91000.2|90975.2|91002.1|90977.1|90990.9|90965.9|48
1638963730000|2021-12-08 11:42:10|91002.7|90977.7|90999.9|90974.9|91002.7|90977.7|90997|90972|30
1638963740000|2021-12-08 11:42:20|91001.2|90976.2|91015.7|90990.7|91016.8|90991.8|91000.3|90975.3|62
1638963750000|2021-12-08 11:42:30|91015.6|90990.6|91022.7|90997.7|91023.7|90998.7|91015.6|90990.6|55
1638963760000|2021-12-08 11:42:40|91023.8|90998.8|91022|90997|91024.1|90999.1|91018.1|90993.1|54
1638963770000|2021-12-08 11:42:50|91022.2|90997.2|91021|90996|91024.6|90999.6|91020.3|90995.3|45
1638963780000|2021-12-08 11:43:00|91021.8|90996.8|91012.9|90987.9|91022.4|90997.4|91012.4|90987.4|48
1638963790000|2021-12-08 11:43:10|91012.6|90987.6|91019.7|90994.7|91022.2|90997.2|91012.6|90987.6|50
1638963800000|2021-12-08 11:43:20|91019.9|90994.9|91020.5|90995.5|91022.6|90997.6|91016.8|90991.8|53
1638963810000|2021-12-08 11:43:30|91021.5|90996.5|91018.3|90993.3|91021.5|90996.5|91017.4|90992.4|59
1638963820000|2021-12-08 11:43:40|91018.2|90993.2|91023.4|90998.4|91025.2|91000.2|91018.2|90993.2|49
1638963830000|2021-12-08 11:43:50|91022.6|90997.6|91014.9|90989.9|91025.2|91000.2|91014.4|90989.4|50
1638963840000|2021-12-08 11:44:00|91014.6|90989.6|91009.7|90984.7|91015.1|90990.1|91008.4|90983.4|44
1638963850000|2021-12-08 11:44:10|91009.5|90984.5|91008.8|90983.8|91012.7|90987.7|91008.8|90983.8|42
1638963860000|2021-12-08 11:44:20|91009.1|90984.1|91009.4|90984.4|91010.7|90985.7|91008.7|90983.7|33
1638963870000|2021-12-08 11:44:30|91009.5|90984.5|91003|90978|91012.8|90987.8|91002.4|90977.4|56
1638963880000|2021-12-08 11:44:40|91003.2|90978.2|91005.3|90980.3|91005.9|90980.9|91002.4|90977.4|46
1638963890000|2021-12-08 11:44:50|91006.6|90981.6|91013.2|90988.2|91013.2|90988.2|91003.7|90978.7|51
1638963900000|2021-12-08 11:45:00|91011.4|90986.4|91012.4|90987.4|91013.1|90988.1|91011.1|90986.1|44
1638963910000|2021-12-08 11:45:10|91012.9|90987.9|91013.5|90988.5|91014.6|90989.6|91011.9|90986.9|36
1638963920000|2021-12-08 11:45:20|91013.4|90988.4|90999.1|90974.1|91013.7|90988.7|90998.2|90973.2|44
1638963930000|2021-12-08 11:45:30|90999.9|90974.9|91000|90975|91000.9|90975.9|90998.4|90973.4|44
1638963940000|2021-12-08 11:45:40|90998.1|90973.1|90993|90968|91000.6|90975.6|90990.4|90965.4|55
1638963950000|2021-12-08 11:45:50|90991.8|90966.8|91022.2|90997.2|91022.2|90997.2|90989|90964|77
1638963960000|2021-12-08 11:46:00|91020.7|90995.7|91004|90979|91036.8|91011.8|91004|90979|78
1638963970000|2021-12-08 11:46:10|91001.7|90976.7|90977.7|90952.7|91001.7|90976.7|90977.4|90952.4|76
1638963980000|2021-12-08 11:46:20|90975.6|90950.6|90950.6|90925.6|90976.1|90951.1|90943.6|90918.6|75
1638963990000|2021-12-08 11:46:30|90950|90925|90984.3|90959.3|90991.9|90966.9|90949.8|90924.8|77
1638964000000|2021-12-08 11:46:40|90982.4|90957.4|90992.8|90967.8|90995.6|90970.6|90976.8|90951.8|73
1638964010000|2021-12-08 11:46:50|90992.9|90967.9|91000|90975|91004.2|90979.2|90992.7|90967.7|73
1638964020000|2021-12-08 11:47:00|91000.1|90975.1|91000.3|90975.3|91007.1|90982.1|90996.8|90971.8|76
1638964030000|2021-12-08 11:47:10|91000.9|90975.9|90976.2|90951.2|91003.6|90978.6|90973.9|90948.9|75
1638964040000|2021-12-08 11:47:20|90975.5|90950.5|90956|90931|90976.9|90951.9|90954.5|90929.5|75
1638964050000|2021-12-08 11:47:30|90957.1|90932.1|90948.3|90923.3|90962.3|90937.3|90948.3|90923.3|72
1638964060000|2021-12-08 11:47:40|90947.9|90922.9|90966.3|90941.3|90966.3|90941.3|90947.9|90922.9|69
1638964070000|2021-12-08 11:47:50|90968|90943|90963.3|90938.3|90974.1|90949.1|90958.1|90933.1|69
1638964080000|2021-12-08 11:48:00|90964.6|90939.6|90977.2|90952.2|90981.7|90956.7|90960.7|90935.7|72
1638964090000|2021-12-08 11:48:10|90974.8|90949.8|90987|90962|90992.3|90967.3|90974.5|90949.5|72
1638964100000|2021-12-08 11:48:20|90985.2|90960.2|90961.1|90936.1|90987.4|90962.4|90956.8|90931.8|76
1638964110000|2021-12-08 11:48:30|90961.5|90936.5|90978.9|90953.9|90980.1|90955.1|90954.5|90929.5|74
1638964120000|2021-12-08 11:48:40|90978.4|90953.4|90961.3|90936.3|90981.3|90956.3|90959.3|90934.3|71
1638964130000|2021-12-08 11:48:50|90961.8|90936.8|90957.3|90932.3|90970.8|90945.8|90957.3|90932.3|74
1638964140000|2021-12-08 11:49:00|90956.7|90931.7|90955.4|90930.4|90958.3|90933.3|90946.7|90921.7|77
1638964150000|2021-12-08 11:49:10|90954.7|90929.7|90951.5|90926.5|90958.7|90933.7|90946.5|90921.5|72
1638964160000|2021-12-08 11:49:20|90951.9|90926.9|90940.7|90915.7|90959.2|90934.2|90938.2|90913.2|75
1638964170000|2021-12-08 11:49:30|90939.8|90914.8|90939.6|90914.6|90949.3|90924.3|90931.6|90906.6|74
1638964180000|2021-12-08 11:49:40|90940|90915|90943.1|90918.1|90944.4|90919.4|90930.7|90905.7|70
1638964190000|2021-12-08 11:49:50|90943.2|90918.2|90942.2|90917.2|90948.7|90923.7|90935.5|90910.5|74
1638964200000|2021-12-08 11:50:00|90942|90917|90942.8|90917.8|90950.6|90925.6|90940.4|90915.4|71
1638964210000|2021-12-08 11:50:10|90943.1|90918.1|90944.9|90919.9|90950.1|90925.1|90943.1|90918.1|61
1638964220000|2021-12-08 11:50:20|90945.8|90920.8|90929.7|90904.7|90950.2|90925.2|90929.5|90904.5|70
1638964230000|2021-12-08 11:50:30|90930.3|90905.3|90917.1|90892.1|90933.1|90908.1|90910.8|90885.8|69
1638964240000|2021-12-08 11:50:40|90917.6|90892.6|90910.3|90885.3|90917.6|90892.6|90910.2|90885.2|67
1638964250000|2021-12-08 11:50:50|90910.2|90885.2|90890.3|90865.3|90911.7|90886.7|90889.1|90864.1|71
1638964260000|2021-12-08 11:51:00|90890.6|90865.6|90876.2|90851.2|90890.6|90865.6|90874.1|90849.1|68
1638964270000|2021-12-08 11:51:10|90874.9|90849.9|90869.2|90844.2|90877|90852|90867.1|90842.1|65
1638964280000|2021-12-08 11:51:20|90869.5|90844.5|90872.5|90847.5|90877.7|90852.7|90869.3|90844.3|65
1638964290000|2021-12-08 11:51:30|90871|90846|90887.4|90862.4|90888.6|90863.6|90871|90846|70
1638964300000|2021-12-08 11:51:40|90888.4|90863.4|90885.1|90860.1|90894.8|90869.8|90880.5|90855.5|66
1638964310000|2021-12-08 11:51:50|90883.5|90858.5|90865.6|90840.6|90883.7|90858.7|90865.1|90840.1|71
1638964320000|2021-12-08 11:52:00|90867.3|90842.3|90861.4|90836.4|90870.1|90845.1|90860.9|90835.9|65
1638964330000|2021-12-08 11:52:10|90861.6|90836.6|90866|90841|90866.8|90841.8|90860.9|90835.9|65
1638964340000|2021-12-08 11:52:20|90865.4|90840.4|90867.1|90842.1|90868.7|90843.7|90862|90837|57
1638964350000|2021-12-08 11:52:30|90868|90843|90896.7|90871.7|90898.9|90873.9|90868|90843|59
1638964360000|2021-12-08 11:52:40|90896.5|90871.5|90904.2|90879.2|90911.2|90886.2|90893.2|90868.2|68
1638964370000|2021-12-08 11:52:50|90904.4|90879.4|90918.6|90893.6|90919.1|90894.1|90902|90877|64
1638964380000|2021-12-08 11:53:00|90919.5|90894.5|90902.1|90877.1|90921.4|90896.4|90902.1|90877.1|68
1638964390000|2021-12-08 11:53:10|90901.9|90876.9|90915.9|90890.9|90916.5|90891.5|90898.8|90873.8|66
1638964400000|2021-12-08 11:53:20|90916.2|90891.2|90914.8|90889.8|90917.7|90892.7|90912.6|90887.6|48
1638964410000|2021-12-08 11:53:30|90915.1|90890.1|90911.8|90886.8|90917.2|90892.2|90905|90880|51
1638964420000|2021-12-08 11:53:40|90910.7|90885.7|90899.8|90874.8|90912.8|90887.8|90899.8|90874.8|65
1638964430000|2021-12-08 11:53:50|90898.9|90873.9|90898.2|90873.2|90902.7|90877.7|90898.1|90873.1|50
1638964440000|2021-12-08 11:54:00|90898.8|90873.8|90889.3|90864.3|90898.8|90873.8|90873.9|90848.9|68
1638964450000|2021-12-08 11:54:10|90890.4|90865.4|90884.4|90859.4|90893.5|90868.5|90884.4|90859.4|65
1638964460000|2021-12-08 11:54:20|90886.3|90861.3|90880.6|90855.6|90886.8|90861.8|90878.1|90853.1|61
1638964470000|2021-12-08 11:54:30|90881.8|90856.8|90894.5|90869.5|90899.8|90874.8|90881.1|90856.1|66
1638964480000|2021-12-08 11:54:40|90893.7|90868.7|90908.1|90883.1|90909.2|90884.2|90892.5|90867.5|66
1638964490000|2021-12-08 11:54:50|90907.9|90882.9|90906.6|90881.6|90910.2|90885.2|90905.6|90880.6|62
1638964500000|2021-12-08 11:55:00|90906.9|90881.9|90931.3|90906.3|90932.7|90907.7|90906.8|90881.8|69
1638964510000|2021-12-08 11:55:10|90931.6|90906.6|90922.1|90897.1|90931.8|90906.8|90922.1|90897.1|63
1638964520000|2021-12-08 11:55:20|90921.3|90896.3|90908|90883|90924.4|90899.4|90907.3|90882.3|71
1638964530000|2021-12-08 11:55:30|90906.9|90881.9|90893.7|90868.7|90906.9|90881.9|90888|90863|66
1638964540000|2021-12-08 11:55:40|90892.5|90867.5|90897.3|90872.3|90898.8|90873.8|90890.8|90865.8|58
1638964550000|2021-12-08 11:55:50|90897.1|90872.1|90896.2|90871.2|90899.6|90874.6|90895.2|90870.2|53
1638964560000|2021-12-08 11:56:00|90895.4|90870.4|90903.7|90878.7|90904.2|90879.2|90892.6|90867.6|50
1638964570000|2021-12-08 11:56:10|90903.9|90878.9|90901.6|90876.6|90904.3|90879.3|90891.5|90866.5|71
1638964580000|2021-12-08 11:56:20|90901.4|90876.4|90911.7|90886.7|90916.1|90891.1|90899|90874|66
1638964590000|2021-12-08 11:56:30|90911.6|90886.6|90908.1|90883.1|90918.4|90893.4|90907.6|90882.6|63
1638964600000|2021-12-08 11:56:40|90908.5|90883.5|90909.3|90884.3|90914.3|90889.3|90908.5|90883.5|60
1638964610000|2021-12-08 11:56:50|90909.9|90884.9|90922.7|90897.7|90923.2|90898.2|90909|90884|70
1638964620000|2021-12-08 11:57:00|90922.2|90897.2|90929.2|90904.2|90930|90905|90921.1|90896.1|64
1638964630000|2021-12-08 11:57:10|90929.1|90904.1|90934.7|90909.7|90934.7|90909.7|90924.1|90899.1|59
1638964640000|2021-12-08 11:57:20|90934.4|90909.4|90928.8|90903.8|90935.4|90910.4|90928.8|90903.8|50
1638964650000|2021-12-08 11:57:30|90928.5|90903.5|90927.9|90902.9|90929.3|90904.3|90926|90901|52
1638964660000|2021-12-08 11:57:40|90927.7|90902.7|90926.9|90901.9|90928.8|90903.8|90925.4|90900.4|50
1638964670000|2021-12-08 11:57:50|90926.8|90901.8|90911.9|90886.9|90929.9|90904.9|90910.7|90885.7|47
1638964680000|2021-12-08 11:58:00|90911.5|90886.5|90911.8|90886.8|90912.9|90887.9|90904.4|90879.4|67
1638964690000|2021-12-08 11:58:10|90910.9|90885.9|90903.5|90878.5|90912|90887|90903.2|90878.2|54
1638964700000|2021-12-08 11:58:20|90903.6|90878.6|90908.1|90883.1|90910.4|90885.4|90903.6|90878.6|64
1638964710000|2021-12-08 11:58:30|90908.5|90883.5|90905.3|90880.3|90910.4|90885.4|90905.3|90880.3|58
1638964720000|2021-12-08 11:58:40|90905.2|90880.2|90910|90885|90910|90885|90901.9|90876.9|52
1638964730000|2021-12-08 11:58:50|90910.4|90885.4|90910.7|90885.7|90911.5|90886.5|90908.6|90883.6|51
1638964740000|2021-12-08 11:59:00|90910.8|90885.8|90889.2|90864.2|90914.8|90889.8|90889.2|90864.2|65
1638964750000|2021-12-08 11:59:10|90890.3|90865.3|90862.4|90837.4|90895.1|90870.1|90855.3|90830.3|62
1638964760000|2021-12-08 11:59:20|90860.9|90835.9|90869|90844|90872.8|90847.8|90860.9|90835.9|54
1638964770000|2021-12-08 11:59:30|90869.2|90844.2|90875.3|90850.3|90876.5|90851.5|90865.7|90840.7|59
1638964780000|2021-12-08 11:59:40|90876|90851|90868.9|90843.9|90878.1|90853.1|90867.1|90842.1|55
1638964790000|2021-12-08 11:59:50|90870.8|90845.8|90872.4|90847.4|90877.2|90852.2|90866.2|90841.2|55
1638964800000|2021-12-08 12:00:00|90872.9|90847.9|90869.8|90844.8|90874|90849|90863.5|90838.5|61
1638964810000|2021-12-08 12:00:10|90870|90845|90878.4|90853.4|90882.9|90857.9|90869.1|90844.1|60
1638964820000|2021-12-08 12:00:20|90878.5|90853.5|90864.9|90839.9|90879.8|90854.8|90864.9|90839.9|40
1638964830000|2021-12-08 12:00:30|90864.3|90839.3|90864.6|90839.6|90870.6|90845.6|90862.2|90837.2|54
1638964840000|2021-12-08 12:00:40|90865.2|90840.2|90870.1|90845.1|90870.5|90845.5|90865.1|90840.1|49
1638964850000|2021-12-08 12:00:50|90869.5|90844.5|90858.6|90833.6|90874.2|90849.2|90854.8|90829.8|65
1638964860000|2021-12-08 12:01:00|90859.1|90834.1|90857.7|90832.7|90865|90840|90855.8|90830.8|69
1638964870000|2021-12-08 12:01:10|90857.5|90832.5|90850.6|90825.6|90858|90833|90848.6|90823.6|60
1638964880000|2021-12-08 12:01:20|90851.9|90826.9|90854.7|90829.7|90855.4|90830.4|90846.8|90821.8|57
1638964890000|2021-12-08 12:01:30|90855.6|90830.6|90856.2|90831.2|90863.2|90838.2|90854.2|90829.2|63
1638964900000|2021-12-08 12:01:40|90856.6|90831.6|90857.3|90832.3|90858.5|90833.5|90852.2|90827.2|64
1638964910000|2021-12-08 12:01:50|90857.2|90832.2|90853.3|90828.3|90858.1|90833.1|90850.8|90825.8|52
1638964920000|2021-12-08 12:02:00|90853.9|90828.9|90847.2|90822.2|90854.2|90829.2|90847.2|90822.2|62
1638964930000|2021-12-08 12:02:10|90848.3|90823.3|90848.2|90823.2|90849.3|90824.3|90843|90818|57
1638964940000|2021-12-08 12:02:20|90848.5|90823.5|90851.9|90826.9|90851.9|90826.9|90844.2|90819.2|52
1638964950000|2021-12-08 12:02:30|90851.7|90826.7|90851.7|90826.7|90852|90827|90849.5|90824.5|45
1638964960000|2021-12-08 12:02:40|90850.9|90825.9|90846|90821|90851.2|90826.2|90845.3|90820.3|46
1638964970000|2021-12-08 12:02:50|90845.9|90820.9|90845.5|90820.5|90850.7|90825.7|90844.4|90819.4|52
1638964980000|2021-12-08 12:03:00|90845.8|90820.8|90845.2|90820.2|90847.9|90822.9|90839.5|90814.5|56
1638964990000|2021-12-08 12:03:10|90846.8|90821.8|90847.3|90822.3|90849.2|90824.2|90845.3|90820.3|48
1638965000000|2021-12-08 12:03:20|90847.5|90822.5|90843.8|90818.8|90847.5|90822.5|90839.9|90814.9|50
1638965010000|2021-12-08 12:03:30|90844.5|90819.5|90846.5|90821.5|90847.7|90822.7|90844.5|90819.5|58
1638965020000|2021-12-08 12:03:40|90847.6|90822.6|90847.2|90822.2|90847.6|90822.6|90845.4|90820.4|34
1638965030000|2021-12-08 12:03:50|90847|90822|90841.9|90816.9|90847.2|90822.2|90841.5|90816.5|47
1638965040000|2021-12-08 12:04:00|90841.4|90816.4|90836|90811|90841.4|90816.4|90836|90811|53
1638965050000|2021-12-08 12:04:10|90834.1|90809.1|90833.3|90808.3|90835.1|90810.1|90831.5|90806.5|43
1638965060000|2021-12-08 12:04:20|90833.1|90808.1|90832.6|90807.6|90833.4|90808.4|90826.3|90801.3|59
1638965070000|2021-12-08 12:04:30|90832.7|90807.7|90837.2|90812.2|90838|90813|90832.7|90807.7|43
1638965080000|2021-12-08 12:04:40|90837.3|90812.3|90832.7|90807.7|90837.3|90812.3|90829.3|90804.3|48
1638965090000|2021-12-08 12:04:50|90833|90808|90831.3|90806.3|90833.6|90808.6|90831|90806|38
1638965100000|2021-12-08 12:05:00|90831.4|90806.4|90847.3|90822.3|90847.5|90822.5|90831.4|90806.4|57
1638965110000|2021-12-08 12:05:10|90848.2|90823.2|90843.8|90818.8|90850.1|90825.1|90842.3|90817.3|50
1638965120000|2021-12-08 12:05:20|90843.4|90818.4|90859.7|90834.7|90860.8|90835.8|90843.4|90818.4|67
1638965130000|2021-12-08 12:05:30|90859|90834|90877.7|90852.7|90880.8|90855.8|90854.2|90829.2|67
1638965140000|2021-12-08 12:05:40|90877.9|90852.9|90890.6|90865.6|90890.6|90865.6|90877.9|90852.9|51
1638965150000|2021-12-08 12:05:50|90895.8|90870.8|90897.2|90872.2|90902.6|90877.6|90893.6|90868.6|67
1638965160000|2021-12-08 12:06:00|90898.3|90873.3|90902|90877|90902.9|90877.9|90897.5|90872.5|64
1638965170000|2021-12-08 12:06:10|90902.2|90877.2|90907.3|90882.3|90908.6|90883.6|90896.8|90871.8|68
1638965180000|2021-12-08 12:06:20|90908|90883|90906.7|90881.7|90909.4|90884.4|90903.5|90878.5|60
1638965190000|2021-12-08 12:06:30|90906.9|90881.9|90911.4|90886.4|90913.6|90888.6|90906.1|90881.1|65
1638965200000|2021-12-08 12:06:40|90912.8|90887.8|90915.7|90890.7|90921.8|90896.8|90910.2|90885.2|77
1638965210000|2021-12-08 12:06:50|90915.4|90890.4|90918.1|90893.1|90918.1|90893.1|90907.4|90882.4|61
1638965220000|2021-12-08 12:07:00|90917.1|90892.1|90921.5|90896.5|90921.7|90896.7|90916.3|90891.3|57
1638965230000|2021-12-08 12:07:10|90921.2|90896.2|90919|90894|90923.3|90898.3|90916.7|90891.7|56
1638965240000|2021-12-08 12:07:20|90919.1|90894.1|90951.2|90926.2|90953.5|90928.5|90919.1|90894.1|58
1638965250000|2021-12-08 12:07:30|90951.5|90926.5|90941.7|90916.7|90954.4|90929.4|90941.7|90916.7|71
1638965260000|2021-12-08 12:07:40|90941.8|90916.8|90949.7|90924.7|90950.4|90925.4|90941|90916|64
1638965270000|2021-12-08 12:07:50|90949.6|90924.6|90956.2|90931.2|90965.4|90940.4|90949.6|90924.6|71
1638965280000|2021-12-08 12:08:00|90956.6|90931.6|90958.2|90933.2|90963.1|90938.1|90952.3|90927.3|71
1638965290000|2021-12-08 12:08:10|90958.5|90933.5|90957.2|90932.2|90959|90934|90950.3|90925.3|60
1638965300000|2021-12-08 12:08:20|90958.4|90933.4|90957.1|90932.1|90963.3|90938.3|90954.1|90929.1|67
1638965310000|2021-12-08 12:08:30|90956.2|90931.2|90955.2|90930.2|90957.7|90932.7|90946.2|90921.2|67
1638965320000|2021-12-08 12:08:40|90955.5|90930.5|90951.9|90926.9|90955.5|90930.5|90944.7|90919.7|67
1638965330000|2021-12-08 12:08:50|90951.4|90926.4|90944.8|90919.8|90952.9|90927.9|90944.8|90919.8|59
1638965340000|2021-12-08 12:09:00|90946.3|90921.3|90939.3|90914.3|90946.7|90921.7|90936.9|90911.9|65
1638965350000|2021-12-08 12:09:10|90939|90914|90949.5|90924.5|90950.7|90925.7|90934.7|90909.7|61
1638965360000|2021-12-08 12:09:20|90950.4|90925.4|90955.6|90930.6|90956.4|90931.4|90950.2|90925.2|60
1638965370000|2021-12-08 12:09:30|90954.8|90929.8|90965.4|90940.4|90967.6|90942.6|90953.7|90928.7|54
1638965380000|2021-12-08 12:09:40|90966.3|90941.3|90967.6|90942.6|90968.7|90943.7|90958.8|90933.8|66
1638965390000|2021-12-08 12:09:50|90966.5|90941.5|90964.3|90939.3|90969.1|90944.1|90959.9|90934.9|68
1638965400000|2021-12-08 12:10:00|90965.8|90940.8|90963.4|90938.4|90967|90942|90959.5|90934.5|70
1638965410000|2021-12-08 12:10:10|90962.9|90937.9|90960.3|90935.3|90965.8|90940.8|90956|90931|62
1638965420000|2021-12-08 12:10:20|90960.6|90935.6|90968|90943|90970|90945|90947.6|90922.6|63
1638965430000|2021-12-08 12:10:30|90968.8|90943.8|90964.7|90939.7|90969.9|90944.9|90958.1|90933.1|69
1638965440000|2021-12-08 12:10:40|90964.8|90939.8|90960.7|90935.7|90966.7|90941.7|90960.3|90935.3|59
1638965450000|2021-12-08 12:10:50|90959.7|90934.7|90964.6|90939.6|90966.2|90941.2|90958.1|90933.1|65
1638965460000|2021-12-08 12:11:00|90964.2|90939.2|90967.3|90942.3|90971.5|90946.5|90964.2|90939.2|58
1638965470000|2021-12-08 12:11:10|90966|90941|90970|90945|90970.5|90945.5|90964.7|90939.7|55
1638965480000|2021-12-08 12:11:20|90970.1|90945.1|90966.8|90941.8|90971|90946|90963.2|90938.2|60
1638965490000|2021-12-08 12:11:30|90966.7|90941.7|90966.2|90941.2|90970.3|90945.3|90964.3|90939.3|64
1638965500000|2021-12-08 12:11:40|90963.9|90938.9|90959.2|90934.2|90967.1|90942.1|90958.7|90933.7|57
1638965510000|2021-12-08 12:11:50|90959.4|90934.4|90962.4|90937.4|90964.9|90939.9|90958.3|90933.3|47
1638965520000|2021-12-08 12:12:00|90962.5|90937.5|90966.8|90941.8|90969.2|90944.2|90958.2|90933.2|70
1638965530000|2021-12-08 12:12:10|90966.3|90941.3|90962.5|90937.5|90967.1|90942.1|90959.5|90934.5|60
1638965540000|2021-12-08 12:12:20|90963|90938|90983.6|90958.6|90983.6|90958.6|90961.6|90936.6|59
1638965550000|2021-12-08 12:12:30|90984.5|90959.5|90970|90945|90984.5|90959.5|90970|90945|63
1638965560000|2021-12-08 12:12:40|90969.4|90944.4|90966.5|90941.5|90974.2|90949.2|90965.2|90940.2|64
1638965570000|2021-12-08 12:12:50|90966.1|90941.1|90971.3|90946.3|90971.9|90946.9|90961.6|90936.6|63
1638965580000|2021-12-08 12:13:00|90971.4|90946.4|90959.8|90934.8|90973.9|90948.9|90957.4|90932.4|55
1638965590000|2021-12-08 12:13:10|90959.3|90934.3|90959.1|90934.1|90970.4|90945.4|90955|90930|73
1638965600000|2021-12-08 12:13:20|90959.3|90934.3|90948.7|90923.7|90959.6|90934.6|90948.7|90923.7|56
1638965610000|2021-12-08 12:13:30|90948.8|90923.8|90932.4|90907.4|90948.8|90923.8|90926.6|90901.6|65
1638965620000|2021-12-08 12:13:40|90931.8|90906.8|90951.2|90926.2|90951.3|90926.3|90930.6|90905.6|68
1638965630000|2021-12-08 12:13:50|90954.7|90929.7|90962.8|90937.8|90968.4|90943.4|90953.8|90928.8|53
1638965640000|2021-12-08 12:14:00|90962.9|90937.9|90957.9|90932.9|90963.2|90938.2|90948.8|90923.8|60
1638965650000|2021-12-08 12:14:10|90959.3|90934.3|90945.5|90920.5|90960.5|90935.5|90945.5|90920.5|66
1638965660000|2021-12-08 12:14:20|90944.7|90919.7|90942.6|90917.6|90944.8|90919.8|90938.4|90913.4|50
1638965670000|2021-12-08 12:14:30|90942.1|90917.1|90943.5|90918.5|90948.4|90923.4|90940.5|90915.5|62
1638965680000|2021-12-08 12:14:40|90943.2|90918.2|90937.9|90912.9|90951.6|90926.6|90937.2|90912.2|61
1638965690000|2021-12-08 12:14:50|90936.8|90911.8|90939.1|90914.1|90947.8|90922.8|90934|90909|66
1638965700000|2021-12-08 12:15:00|90938.9|90913.9|90937.5|90912.5|90941.1|90916.1|90936.3|90911.3|43
1638965710000|2021-12-08 12:15:10|90938.3|90913.3|90931.2|90906.2|90938.3|90913.3|90927.3|90902.3|53
1638965720000|2021-12-08 12:15:20|90931.8|90906.8|90930.8|90905.8|90935.6|90910.6|90930.8|90905.8|58
1638965730000|2021-12-08 12:15:30|90932.3|90907.3|90931.9|90906.9|90934|90909|90930.5|90905.5|45
1638965740000|2021-12-08 12:15:40|90933.1|90908.1|90934.6|90909.6|90940.2|90915.2|90929.2|90904.2|49
1638965750000|2021-12-08 12:15:50|90934.1|90909.1|90938.3|90913.3|90939.1|90914.1|90931.5|90906.5|44
1638965760000|2021-12-08 12:16:00|90937.5|90912.5|90931.1|90906.1|90937.5|90912.5|90930.9|90905.9|51
1638965770000|2021-12-08 12:16:10|90930.7|90905.7|90920.9|90895.9|90930.7|90905.7|90920.9|90895.9|52
1638965780000|2021-12-08 12:16:20|90922.4|90897.4|90939.7|90914.7|90944.8|90919.8|90919.4|90894.4|63
1638965790000|2021-12-08 12:16:30|90939.2|90914.2|90934.7|90909.7|90941.7|90916.7|90930.9|90905.9|49
1638965800000|2021-12-08 12:16:40|90935.4|90910.4|90939.4|90914.4|90944.7|90919.7|90935.4|90910.4|62
1638965810000|2021-12-08 12:16:50|90940.1|90915.1|90934.4|90909.4|90940.9|90915.9|90933.3|90908.3|43
1638965820000|2021-12-08 12:17:00|90934.6|90909.6|90929.9|90904.9|90938.7|90913.7|90929.3|90904.3|61
1638965830000|2021-12-08 12:17:10|90930|90905|90924.8|90899.8|90931.6|90906.6|90923.9|90898.9|62
1638965840000|2021-12-08 12:17:20|90925.4|90900.4|90929.5|90904.5|90930.8|90905.8|90924.1|90899.1|52
1638965850000|2021-12-08 12:17:30|90927.8|90902.8|90930.5|90905.5|90932|90907|90925.9|90900.9|63
1638965860000|2021-12-08 12:17:40|90931.4|90906.4|90927.3|90902.3|90931.8|90906.8|90923.7|90898.7|64
1638965870000|2021-12-08 12:17:50|90927.4|90902.4|90933.5|90908.5|90934.8|90909.8|90922.2|90897.2|62
1638965880000|2021-12-08 12:18:00|90931.7|90906.7|90943.3|90918.3|90946.1|90921.1|90929.3|90904.3|67
1638965890000|2021-12-08 12:18:10|90941.9|90916.9|90944.1|90919.1|90945.6|90920.6|90939.5|90914.5|56
1638965900000|2021-12-08 12:18:20|90944.6|90919.6|90949.4|90924.4|90950|90925|90941.2|90916.2|54
1638965910000|2021-12-08 12:18:30|90949.6|90924.6|90952.6|90927.6|90952.6|90927.6|90942.9|90917.9|61
1638965920000|2021-12-08 12:18:40|90952.7|90927.7|90953|90928|90957.6|90932.6|90951.8|90926.8|58
1638965930000|2021-12-08 12:18:50|90954.3|90929.3|90965.4|90940.4|90973.5|90948.5|90950.9|90925.9|66
1638965940000|2021-12-08 12:19:00|90965.5|90940.5|90950|90925|90965.8|90940.8|90948.3|90923.3|64
1638965950000|2021-12-08 12:19:10|90950.9|90925.9|90952|90927|90953.3|90928.3|90948.3|90923.3|62
1638965960000|2021-12-08 12:19:20|90952.1|90927.1|90946.6|90921.6|90955.4|90930.4|90946.6|90921.6|63
1638965970000|2021-12-08 12:19:30|90946.9|90921.9|90942.3|90917.3|90946.9|90921.9|90941.3|90916.3|56
1638965980000|2021-12-08 12:19:40|90941.5|90916.5|90939.5|90914.5|90943.1|90918.1|90939.1|90914.1|62
1638965990000|2021-12-08 12:19:50|90939.3|90914.3|90927.1|90902.1|90940.7|90915.7|90924.6|90899.6|52
1638966000000|2021-12-08 12:20:00|90927.7|90902.7|90917.2|90892.2|90931.1|90906.1|90914.3|90889.3|65
1638966010000|2021-12-08 12:20:10|90916.6|90891.6|90919.3|90894.3|90922.5|90897.5|90915.3|90890.3|52
1638966020000|2021-12-08 12:20:20|90920.4|90895.4|90924.3|90899.3|90924.3|90899.3|90914.4|90889.4|49
1638966030000|2021-12-08 12:20:30|90924.2|90899.2|90918.1|90893.1|90924.2|90899.2|90917.4|90892.4|58
1638966040000|2021-12-08 12:20:40|90917.8|90892.8|90916.5|90891.5|90924.6|90899.6|90916.4|90891.4|67
1638966050000|2021-12-08 12:20:50|90916.3|90891.3|90923.7|90898.7|90923.7|90898.7|90910.6|90885.6|64
1638966060000|2021-12-08 12:21:00|90928.4|90903.4|90930.8|90905.8|90935.3|90910.3|90925.2|90900.2|68
1638966070000|2021-12-08 12:21:10|90931.2|90906.2|90944.5|90919.5|90945.3|90920.3|90929.5|90904.5|68
1638966080000|2021-12-08 12:21:20|90944.3|90919.3|90931.3|90906.3|90945.4|90920.4|90927.1|90902.1|64
1638966090000|2021-12-08 12:21:30|90931.2|90906.2|90955.5|90930.5|90955.5|90930.5|90925.2|90900.2|67
1638966100000|2021-12-08 12:21:40|90955.2|90930.2|90953.1|90928.1|90957.2|90932.2|90952|90927|59
1638966110000|2021-12-08 12:21:50|90952.2|90927.2|90962.5|90937.5|90970.7|90945.7|90945.7|90920.7|67
1638966120000|2021-12-08 12:22:00|90962.1|90937.1|90972.7|90947.7|90974.1|90949.1|90962|90937|70
1638966130000|2021-12-08 12:22:10|90973.8|90948.8|90985.7|90960.7|90986.5|90961.5|90969.5|90944.5|65
1638966140000|2021-12-08 12:22:20|90985.1|90960.1|90992.6|90967.6|90995.2|90970.2|90984.8|90959.8|64
1638966150000|2021-12-08 12:22:30|90992.1|90967.1|91000.6|90975.6|91002.7|90977.7|90992.1|90967.1|66
1638966160000|2021-12-08 12:22:40|91000.7|90975.7|91004.1|90979.1|91007.3|90982.3|90996.3|90971.3|62
1638966170000|2021-12-08 12:22:50|91003.6|90978.6|91003.4|90978.4|91006.2|90981.2|91003.3|90978.3|44
1638966180000|2021-12-08 12:23:00|91003.5|90978.5|90990.1|90965.1|91007.3|90982.3|90981.9|90956.9|73
1638966190000|2021-12-08 12:23:10|90990.8|90965.8|90988.4|90963.4|90990.8|90965.8|90984.9|90959.9|59
1638966200000|2021-12-08 12:23:20|90987.8|90962.8|90988.1|90963.1|90989.2|90964.2|90983|90958|66
1638966210000|2021-12-08 12:23:30|90987.5|90962.5|90975.7|90950.7|90988.3|90963.3|90974.4|90949.4|70
1638966220000|2021-12-08 12:23:40|90977.1|90952.1|90976.2|90951.2|90979.4|90954.4|90972.9|90947.9|61
1638966230000|2021-12-08 12:23:50|90979.4|90954.4|90986.1|90961.1|90986.2|90961.2|90974.4|90949.4|62
1638966240000|2021-12-08 12:24:00|90986.7|90961.7|90972.3|90947.3|90986.7|90961.7|90966.6|90941.6|69
1638966250000|2021-12-08 12:24:10|90973.5|90948.5|90979.7|90954.7|90981.9|90956.9|90971.1|90946.1|59
1638966260000|2021-12-08 12:24:20|90980|90955|90970.6|90945.6|90980|90955|90967.9|90942.9|67
1638966270000|2021-12-08 12:24:30|90971.2|90946.2|90969.7|90944.7|90974.1|90949.1|90964.9|90939.9|71
1638966280000|2021-12-08 12:24:40|90969.2|90944.2|90959.4|90934.4|90970.2|90945.2|90954.8|90929.8|71
1638966290000|2021-12-08 12:24:50|90958.7|90933.7|90980.7|90955.7|90980.9|90955.9|90957.7|90932.7|74
1638966300000|2021-12-08 12:25:00|90979.5|90954.5|90959.5|90934.5|90980.9|90955.9|90959|90934|72
1638966310000|2021-12-08 12:25:10|90959.6|90934.6|90957.3|90932.3|90960.6|90935.6|90953.8|90928.8|68
1638966320000|2021-12-08 12:25:20|90957.4|90932.4|90927.4|90902.4|90963|90938|90921.6|90896.6|74
1638966330000|2021-12-08 12:25:30|90927.6|90902.6|90950.3|90925.3|90951.4|90926.4|90926.9|90901.9|66
1638966340000|2021-12-08 12:25:40|90949.3|90924.3|90954.2|90929.2|90954.9|90929.9|90949.3|90924.3|48
1638966350000|2021-12-08 12:25:50|90954.4|90929.4|90959.4|90934.4|90965.8|90940.8|90943.7|90918.7|68
1638966360000|2021-12-08 12:26:00|90959.7|90934.7|90954.2|90929.2|90961.3|90936.3|90953.6|90928.6|60
1638966370000|2021-12-08 12:26:10|90954.3|90929.3|90943.9|90918.9|90954.3|90929.3|90941.1|90916.1|60
1638966380000|2021-12-08 12:26:20|90945.2|90920.2|90935.7|90910.7|90947.3|90922.3|90935.7|90910.7|55
1638966390000|2021-12-08 12:26:30|90935.4|90910.4|90929.1|90904.1|90937.4|90912.4|90929.1|90904.1|57
1638966400000|2021-12-08 12:26:40|90928.2|90903.2|90930.4|90905.4|90933.3|90908.3|90926.4|90901.4|59
1638966410000|2021-12-08 12:26:50|90930|90905|90926.4|90901.4|90933.6|90908.6|90925.6|90900.6|56
1638966420000|2021-12-08 12:27:00|90926.5|90901.5|90943.2|90918.2|90947.5|90922.5|90925.6|90900.6|66
1638966430000|2021-12-08 12:27:10|90943.5|90918.5|90944|90919|90951.1|90926.1|90943.5|90918.5|62
1638966440000|2021-12-08 12:27:20|90943.8|90918.8|90934.9|90909.9|90945.2|90920.2|90932.6|90907.6|54
1638966450000|2021-12-08 12:27:30|90934.8|90909.8|90932.6|90907.6|90937.4|90912.4|90930.8|90905.8|54
1638966460000|2021-12-08 12:27:40|90933.3|90908.3|90932.5|90907.5|90936.4|90911.4|90932|90907|56
1638966470000|2021-12-08 12:27:50|90932.4|90907.4|90934.2|90909.2|90936.3|90911.3|90932.4|90907.4|40
1638966480000|2021-12-08 12:28:00|90934.5|90909.5|90941.9|90916.9|90941.9|90916.9|90933.9|90908.9|44
1638966490000|2021-12-08 12:28:10|90941.4|90916.4|90933|90908|90941.9|90916.9|90931.8|90906.8|52
1638966500000|2021-12-08 12:28:20|90932.9|90907.9|90933.6|90908.6|90934.2|90909.2|90931.8|90906.8|44
1638966510000|2021-12-08 12:28:30|90934.1|90909.1|90915.3|90890.3|90934.1|90909.1|90912.3|90887.3|61
1638966520000|2021-12-08 12:28:40|90915.4|90890.4|90935.6|90910.6|90935.6|90910.6|90915.4|90890.4|59
1638966530000|2021-12-08 12:28:50|90935.4|90910.4|90954.2|90929.2|90956.8|90931.8|90934.1|90909.1|58
1638966540000|2021-12-08 12:29:00|90953.5|90928.5|90953.5|90928.5|90954.5|90929.5|90951|90926|55
1638966550000|2021-12-08 12:29:10|90954.4|90929.4|90946.1|90921.1|90954.7|90929.7|90945.4|90920.4|59
1638966560000|2021-12-08 12:29:20|90946.6|90921.6|90953.2|90928.2|90953.2|90928.2|90943.1|90918.1|57
1638966570000|2021-12-08 12:29:30|90953.1|90928.1|90949.7|90924.7|90954|90929|90948.9|90923.9|63
1638966580000|2021-12-08 12:29:40|90949.4|90924.4|90947.3|90922.3|90949.4|90924.4|90941.9|90916.9|54
1638966590000|2021-12-08 12:29:50|90947.2|90922.2|90951.2|90926.2|90953.4|90928.4|90947.2|90922.2|50
1638966600000|2021-12-08 12:30:00|90951.1|90926.1|90945.7|90920.7|90952.9|90927.9|90944.3|90919.3|67
1638966610000|2021-12-08 12:30:10|90946.3|90921.3|90949.5|90924.5|90953.5|90928.5|90946.3|90921.3|66
1638966620000|2021-12-08 12:30:20|90949.4|90924.4|90937.6|90912.6|90950.5|90925.5|90933.4|90908.4|61
1638966630000|2021-12-08 12:30:30|90938|90913|90934.9|90909.9|90939.4|90914.4|90934.8|90909.8|48
1638966640000|2021-12-08 12:30:40|90935.8|90910.8|90927|90902|90935.8|90910.8|90927|90902|64
1638966650000|2021-12-08 12:30:50|90927.4|90902.4|90929.6|90904.6|90931.8|90906.8|90925.2|90900.2|61
1638966660000|2021-12-08 12:31:00|90929.2|90904.2|90909.5|90884.5|90929.2|90904.2|90908.8|90883.8|60
1638966670000|2021-12-08 12:31:10|90909.9|90884.9|90913.1|90888.1|90919|90894|90908.3|90883.3|56
1638966680000|2021-12-08 12:31:20|90912.5|90887.5|90920.1|90895.1|90923.5|90898.5|90912.5|90887.5|55
1638966690000|2021-12-08 12:31:30|90920.8|90895.8|90935.2|90910.2|90936.5|90911.5|90920.3|90895.3|54
1638966700000|2021-12-08 12:31:40|90934.9|90909.9|90939.6|90914.6|90941.6|90916.6|90934.4|90909.4|56
1638966710000|2021-12-08 12:31:50|90939.7|90914.7|90937.1|90912.1|90939.7|90914.7|90927.2|90902.2|62
1638966720000|2021-12-08 12:32:00|90937.2|90912.2|90944.6|90919.6|90949.6|90924.6|90936.2|90911.2|59
1638966730000|2021-12-08 12:32:10|90943.6|90918.6|90948.6|90923.6|90949.4|90924.4|90943.2|90918.2|46
1638966740000|2021-12-08 12:32:20|90949|90924|90939.6|90914.6|90949|90924|90939.5|90914.5|59
1638966750000|2021-12-08 12:32:30|90939.9|90914.9|90938.3|90913.3|90940.1|90915.1|90936.5|90911.5|40
1638966760000|2021-12-08 12:32:40|90938.2|90913.2|90946.8|90921.8|90947.1|90922.1|90937.7|90912.7|49
1638966770000|2021-12-08 12:32:50|90945.6|90920.6|90951|90926|90951.4|90926.4|90945.1|90920.1|48
1638966780000|2021-12-08 12:33:00|90950.6|90925.6|90947.4|90922.4|90951.9|90926.9|90946.4|90921.4|58
1638966790000|2021-12-08 12:33:10|90947.3|90922.3|90938.6|90913.6|90947.6|90922.6|90938.4|90913.4|45
1638966800000|2021-12-08 12:33:20|90938.8|90913.8|90935.9|90910.9|90939.5|90914.5|90935.5|90910.5|52
1638966810000|2021-12-08 12:33:30|90936|90911|90931.5|90906.5|90937.3|90912.3|90930.8|90905.8|46
1638966820000|2021-12-08 12:33:40|90931.3|90906.3|90931.4|90906.4|90932.3|90907.3|90930.8|90905.8|33
1638966830000|2021-12-08 12:33:50|90932|90907|90935.3|90910.3|90941.6|90916.6|90931.4|90906.4|52
1638966840000|2021-12-08 12:34:00|90935.6|90910.6|90934.7|90909.7|90935.6|90910.6|90933.3|90908.3|36
1638966850000|2021-12-08 12:34:10|90934.6|90909.6|90940.6|90915.6|90942.4|90917.4|90934.4|90909.4|49
1638966860000|2021-12-08 12:34:20|90941|90916|90941.1|90916.1|90941.3|90916.3|90939.1|90914.1|43
1638966870000|2021-12-08 12:34:30|90941|90916|90928|90903|90941.1|90916.1|90927.6|90902.6|50
1638966880000|2021-12-08 12:34:40|90928.3|90903.3|90929.1|90904.1|90929.3|90904.3|90927.2|90902.2|45
1638966890000|2021-12-08 12:34:50|90929.2|90904.2|90927.4|90902.4|90929.4|90904.4|90925.1|90900.1|50
1638966900000|2021-12-08 12:35:00|90927.7|90902.7|90923.1|90898.1|90929.4|90904.4|90923.1|90898.1|57
1638966910000|2021-12-08 12:35:10|90925.1|90900.1|90923.5|90898.5|90925.4|90900.4|90922.1|90897.1|51
1638966920000|2021-12-08 12:35:20|90923.6|90898.6|90917.2|90892.2|90925.1|90900.1|90916.4|90891.4|54
1638966930000|2021-12-08 12:35:30|90917.1|90892.1|90919|90894|90921|90896|90911.4|90886.4|71
1638966940000|2021-12-08 12:35:40|90918.8|90893.8|90939.9|90914.9|90943.2|90918.2|90918.8|90893.8|61
1638966950000|2021-12-08 12:35:50|90940.2|90915.2|90939.9|90914.9|90943.1|90918.1|90939.9|90914.9|44
1638966960000|2021-12-08 12:36:00|90940.6|90915.6|90944.8|90919.8|90945.8|90920.8|90940.6|90915.6|52
1638966970000|2021-12-08 12:36:10|90945|90920|90938.7|90913.7|90945.8|90920.8|90938.6|90913.6|42
1638966980000|2021-12-08 12:36:20|90938.8|90913.8|90937.9|90912.9|90939|90914|90937.2|90912.2|35
1638966990000|2021-12-08 12:36:30|90938|90913|90934.9|90909.9|90938.8|90913.8|90933.7|90908.7|52
1638967000000|2021-12-08 12:36:40|90934.7|90909.7|90911.7|90886.7|90935.4|90910.4|90904.6|90879.6|70
1638967010000|2021-12-08 12:36:50|90913.5|90888.5|90908.1|90883.1|90916.4|90891.4|90908.1|90883.1|69
1638967020000|2021-12-08 12:37:00|90909.1|90884.1|90917.6|90892.6|90922.7|90897.7|90908.4|90883.4|62
1638967030000|2021-12-08 12:37:10|90917.7|90892.7|90920.9|90895.9|90920.9|90895.9|90912.8|90887.8|59
1638967040000|2021-12-08 12:37:20|90920.5|90895.5|90917.4|90892.4|90920.5|90895.5|90917.2|90892.2|46
1638967050000|2021-12-08 12:37:30|90915.7|90890.7|90907.7|90882.7|90915.7|90890.7|90907.4|90882.4|56
1638967060000|2021-12-08 12:37:40|90908.4|90883.4|90884.1|90859.1|90908.5|90883.5|90880|90855|55
1638967070000|2021-12-08 12:37:50|90884.4|90859.4|90864.8|90839.8|90884.6|90859.6|90864|90839|57
1638967080000|2021-12-08 12:38:00|90864.9|90839.9|90854.8|90829.8|90867.7|90842.7|90854|90829|64
1638967090000|2021-12-08 12:38:10|90854.2|90829.2|90872|90847|90874|90849|90849.6|90824.6|65
1638967100000|2021-12-08 12:38:20|90871|90846|90873.6|90848.6|90879.4|90854.4|90867.8|90842.8|66
1638967110000|2021-12-08 12:38:30|90873.2|90848.2|90860.4|90835.4|90874.5|90849.5|90859.2|90834.2|61
1638967120000|2021-12-08 12:38:40|90860|90835|90857.1|90832.1|90863.1|90838.1|90853.9|90828.9|58
1638967130000|2021-12-08 12:38:50|90856.6|90831.6|90842.5|90817.5|90856.6|90831.6|90841|90816|67
1638967140000|2021-12-08 12:39:00|90842.1|90817.1|90865.4|90840.4|90865.4|90840.4|90840.6|90815.6|71
1638967150000|2021-12-08 12:39:10|90866.9|90841.9|90866.6|90841.6|90868.5|90843.5|90862.8|90837.8|63
1638967160000|2021-12-08 12:39:20|90867.4|90842.4|90860.9|90835.9|90867.5|90842.5|90858.4|90833.4|61
1638967170000|2021-12-08 12:39:30|90860.1|90835.1|90860.5|90835.5|90862.3|90837.3|90857.3|90832.3|57
1638967180000|2021-12-08 12:39:40|90860.8|90835.8|90863.4|90838.4|90863.8|90838.8|90859.5|90834.5|56
1638967190000|2021-12-08 12:39:50|90862.9|90837.9|90859|90834|90863.7|90838.7|90854.6|90829.6|65
1638967200000|2021-12-08 12:40:00|90858|90833|90855|90830|90861.6|90836.6|90853.4|90828.4|58
1638967210000|2021-12-08 12:40:10|90855.2|90830.2|90859.1|90834.1|90860.2|90835.2|90842.5|90817.5|72
1638967220000|2021-12-08 12:40:20|90859.2|90834.2|90866.7|90841.7|90866.7|90841.7|90858.8|90833.8|53
1638967230000|2021-12-08 12:40:30|90868.4|90843.4|90884.4|90859.4|90884.4|90859.4|90867.4|90842.4|74
1638967240000|2021-12-08 12:40:40|90884.6|90859.6|90878.7|90853.7|90884.6|90859.6|90876.1|90851.1|60
1638967250000|2021-12-08 12:40:50|90879.7|90854.7|90876.4|90851.4|90879.7|90854.7|90873.9|90848.9|53
1638967260000|2021-12-08 12:41:00|90876.7|90851.7|90884.5|90859.5|90884.8|90859.8|90875.8|90850.8|48
1638967270000|2021-12-08 12:41:10|90884.1|90859.1|90890|90865|90890.5|90865.5|90883.8|90858.8|52
1638967280000|2021-12-08 12:41:20|90889.3|90864.3|90897.4|90872.4|90898.8|90873.8|90887.5|90862.5|54
1638967290000|2021-12-08 12:41:30|90898.4|90873.4|90896.5|90871.5|90899.9|90874.9|90895.5|90870.5|54
1638967300000|2021-12-08 12:41:40|90896.6|90871.6|90877.7|90852.7|90897.1|90872.1|90876.5|90851.5|67
1638967310000|2021-12-08 12:41:50|90877.9|90852.9|90848.3|90823.3|90878.1|90853.1|90848.3|90823.3|62
1638967320000|2021-12-08 12:42:00|90848.5|90823.5|90861.4|90836.4|90862.4|90837.4|90848.5|90823.5|58
1638967330000|2021-12-08 12:42:10|90858.8|90833.8|90852.7|90827.7|90860.1|90835.1|90851.4|90826.4|62
1638967340000|2021-12-08 12:42:20|90852.8|90827.8|90846.3|90821.3|90854.9|90829.9|90837|90812|66
1638967350000|2021-12-08 12:42:30|90847.3|90822.3|90850.3|90825.3|90850.3|90825.3|90843.2|90818.2|60
1638967360000|2021-12-08 12:42:40|90848.6|90823.6|90833|90808|90850.6|90825.6|90832.9|90807.9|59
1638967370000|2021-12-08 12:42:50|90833.2|90808.2|90835.2|90810.2|90836.3|90811.3|90832.3|90807.3|50
1638967380000|2021-12-08 12:43:00|90835.6|90810.6|90831|90806|90836.1|90811.1|90830.3|90805.3|55
1638967390000|2021-12-08 12:43:10|90830.9|90805.9|90818.9|90793.9|90833.3|90808.3|90817.9|90792.9|62
1638967400000|2021-12-08 12:43:20|90819.3|90794.3|90833.9|90808.9|90834.8|90809.8|90819|90794|61
1638967410000|2021-12-08 12:43:30|90834.7|90809.7|90838.8|90813.8|90839|90814|90832.8|90807.8|45
1638967420000|2021-12-08 12:43:40|90838.3|90813.3|90848.9|90823.9|90850.6|90825.6|90834.4|90809.4|63
1638967430000|2021-12-08 12:43:50|90847.7|90822.7|90850.3|90825.3|90852.2|90827.2|90846.3|90821.3|63
1638967440000|2021-12-08 12:44:00|90850.9|90825.9|90851.5|90826.5|90855|90830|90849.4|90824.4|65
1638967450000|2021-12-08 12:44:10|90851.6|90826.6|90854.8|90829.8|90854.8|90829.8|90850.4|90825.4|38
1638967460000|2021-12-08 12:44:20|90854.5|90829.5|90865.4|90840.4|90865.4|90840.4|90854.5|90829.5|64
1638967470000|2021-12-08 12:44:30|90864|90839|90835.5|90810.5|90864.9|90839.9|90834.5|90809.5|63
1638967480000|2021-12-08 12:44:40|90834.7|90809.7|90842.5|90817.5|90849.3|90824.3|90834.5|90809.5|62
1638967490000|2021-12-08 12:44:50|90842.3|90817.3|90843.9|90818.9|90844.5|90819.5|90839.8|90814.8|51
1638967500000|2021-12-08 12:45:00|90843.6|90818.6|90849.9|90824.9|90850.8|90825.8|90843.6|90818.6|56
1638967510000|2021-12-08 12:45:10|90847.7|90822.7|90841|90816|90850.6|90825.6|90834.3|90809.3|60
1638967520000|2021-12-08 12:45:20|90841.1|90816.1|90841.5|90816.5|90843.5|90818.5|90831.9|90806.9|55
1638967530000|2021-12-08 12:45:30|90841.9|90816.9|90846.5|90821.5|90848.1|90823.1|90841.9|90816.9|43
1638967540000|2021-12-08 12:45:40|90847.6|90822.6|90844.3|90819.3|90851.3|90826.3|90844.3|90819.3|56
1638967550000|2021-12-08 12:45:50|90843.7|90818.7|90838.5|90813.5|90844.4|90819.4|90837.2|90812.2|65
1638967560000|2021-12-08 12:46:00|90838.6|90813.6|90809.6|90784.6|90839.8|90814.8|90796.3|90771.3|66
1638967570000|2021-12-08 12:46:10|90809.3|90784.3|90832.5|90807.5|90834.4|90809.4|90808.5|90783.5|64
1638967580000|2021-12-08 12:46:20|90832.4|90807.4|90828.6|90803.6|90838|90813|90828|90803|70
1638967590000|2021-12-08 12:46:30|90827.4|90802.4|90828.7|90803.7|90830.1|90805.1|90815.9|90790.9|72
1638967600000|2021-12-08 12:46:40|90828|90803|90826|90801|90834.2|90809.2|90825.7|90800.7|63
1638967610000|2021-12-08 12:46:50|90824.1|90799.1|90823.6|90798.6|90827.6|90802.6|90820.6|90795.6|63
1638967620000|2021-12-08 12:47:00|90823.2|90798.2|90830.4|90805.4|90833.2|90808.2|90823.2|90798.2|64
1638967630000|2021-12-08 12:47:10|90828.4|90803.4|90826.1|90801.1|90834|90809|90825.5|90800.5|71
1638967640000|2021-12-08 12:47:20|90827.1|90802.1|90833|90808|90836|90811|90825.8|90800.8|68
1638967650000|2021-12-08 12:47:30|90833.8|90808.8|90835.2|90810.2|90836.8|90811.8|90833.3|90808.3|68
1638967660000|2021-12-08 12:47:40|90834.5|90809.5|90830|90805|90834.5|90809.5|90827.6|90802.6|66
1638967670000|2021-12-08 12:47:50|90829.1|90804.1|90830.8|90805.8|90831.6|90806.6|90828.2|90803.2|53
1638967680000|2021-12-08 12:48:00|90832|90807|90833.2|90808.2|90835.5|90810.5|90832|90807|53
1638967690000|2021-12-08 12:48:10|90831.4|90806.4|90819.8|90794.8|90832.1|90807.1|90819.5|90794.5|68
1638967700000|2021-12-08 12:48:20|90819.7|90794.7|90818.3|90793.3|90821.1|90796.1|90813.6|90788.6|62
1638967710000|2021-12-08 12:48:30|90817.1|90792.1|90817.1|90792.1|90820.2|90795.2|90816.9|90791.9|48
1638967720000|2021-12-08 12:48:40|90816.8|90791.8|90816.4|90791.4|90817.4|90792.4|90815.5|90790.5|37
1638967730000|2021-12-08 12:48:50|90816.6|90791.6|90819.5|90794.5|90823|90798|90815.6|90790.6|53
1638967740000|2021-12-08 12:49:00|90819.1|90794.1|90811.7|90786.7|90820.4|90795.4|90811.4|90786.4|41
1638967750000|2021-12-08 12:49:10|90812.9|90787.9|90806.8|90781.8|90813.2|90788.2|90804.9|90779.9|56
1638967760000|2021-12-08 12:49:20|90806.6|90781.6|90790.7|90765.7|90812.9|90787.9|90790|90765|60
1638967770000|2021-12-08 12:49:30|90791|90766|90784.2|90759.2|90791.3|90766.3|90782.3|90757.3|50
1638967780000|2021-12-08 12:49:40|90783.2|90758.2|90765.3|90740.3|90784|90759|90764.4|90739.4|69
1638967790000|2021-12-08 12:49:50|90765.9|90740.9|90758.5|90733.5|90766.1|90741.1|90756.1|90731.1|71
1638967800000|2021-12-08 12:50:00|90758.8|90733.8|90753.9|90728.9|90768.8|90743.8|90752.7|90727.7|72
1638967810000|2021-12-08 12:50:10|90753.8|90728.8|90743.5|90718.5|90755.9|90730.9|90743.5|90718.5|56
1638967820000|2021-12-08 12:50:20|90744.1|90719.1|90752.3|90727.3|90756.2|90731.2|90743.6|90718.6|58
1638967830000|2021-12-08 12:50:30|90751.9|90726.9|90757.4|90732.4|90759.5|90734.5|90751.9|90726.9|52
1638967840000|2021-12-08 12:50:40|90757.8|90732.8|90734.4|90709.4|90757.8|90732.8|90732.4|90707.4|74
1638967850000|2021-12-08 12:50:50|90734.2|90709.2|90719.7|90694.7|90734.2|90709.2|90719.1|90694.1|70
1638967860000|2021-12-08 12:51:00|90719|90694|90709.3|90684.3|90720|90695|90706.2|90681.2|53
1638967870000|2021-12-08 12:51:10|90709.5|90684.5|90723.4|90698.4|90723.4|90698.4|90703.5|90678.5|67
1638967880000|2021-12-08 12:51:20|90722.2|90697.2|90729.8|90704.8|90733.4|90708.4|90721.8|90696.8|66
1638967890000|2021-12-08 12:51:30|90730|90705|90726.7|90701.7|90730.4|90705.4|90723.9|90698.9|69
1638967900000|2021-12-08 12:51:40|90726.2|90701.2|90716.3|90691.3|90730.7|90705.7|90715.2|90690.2|64
1638967910000|2021-12-08 12:51:50|90714.9|90689.9|90720.1|90695.1|90720.2|90695.2|90711.7|90686.7|59
1638967920000|2021-12-08 12:52:00|90720.2|90695.2|90721.7|90696.7|90724|90699|90719.7|90694.7|39
1638967930000|2021-12-08 12:52:10|90721.9|90696.9|90724.1|90699.1|90726.1|90701.1|90715.3|90690.3|51
1638967940000|2021-12-08 12:52:20|90724.5|90699.5|90720.1|90695.1|90726.7|90701.7|90717.8|90692.8|48
1638967950000|2021-12-08 12:52:30|90720|90695|90725.7|90700.7|90727.7|90702.7|90718.9|90693.9|58
1638967960000|2021-12-08 12:52:40|90724.3|90699.3|90713.7|90688.7|90724.7|90699.7|90713.7|90688.7|45
1638967970000|2021-12-08 12:52:50|90714.1|90689.1|90716|90691|90716.3|90691.3|90710.6|90685.6|54
1638967980000|2021-12-08 12:53:00|90717|90692|90732.8|90707.8|90739.1|90714.1|90716.8|90691.8|72
1638967990000|2021-12-08 12:53:10|90732.2|90707.2|90727.9|90702.9|90732.6|90707.6|90724.1|90699.1|53
1638968000000|2021-12-08 12:53:20|90729.5|90704.5|90735.8|90710.8|90735.8|90710.8|90727.1|90702.1|56
1638968010000|2021-12-08 12:53:30|90735.5|90710.5|90735.9|90710.9|90738.7|90713.7|90735.5|90710.5|38
1638968020000|2021-12-08 12:53:40|90736.3|90711.3|90761.6|90736.6|90761.6|90736.6|90736.3|90711.3|68
1638968030000|2021-12-08 12:53:50|90761.5|90736.5|90756.1|90731.1|90771.3|90746.3|90753|90728|68
1638968040000|2021-12-08 12:54:00|90756.7|90731.7|90762.8|90737.8|90764.9|90739.9|90755.1|90730.1|49
1638968050000|2021-12-08 12:54:10|90763.6|90738.6|90776.1|90751.1|90776.7|90751.7|90762.6|90737.6|56
1638968060000|2021-12-08 12:54:20|90776|90751|90776.1|90751.1|90777.2|90752.2|90772.1|90747.1|60
1638968070000|2021-12-08 12:54:30|90776|90751|90778.5|90753.5|90779.9|90754.9|90774.6|90749.6|50
1638968080000|2021-12-08 12:54:40|90778.3|90753.3|90784.8|90759.8|90787|90762|90778|90753|65
1638968090000|2021-12-08 12:54:50|90784.2|90759.2|90787.8|90762.8|90787.8|90762.8|90783.9|90758.9|46
1638968100000|2021-12-08 12:55:00|90787.2|90762.2|90800.8|90775.8|90807.2|90782.2|90786.7|90761.7|67
1638968110000|2021-12-08 12:55:10|90800.7|90775.7|90800.6|90775.6|90804.7|90779.7|90793.1|90768.1|68
1638968120000|2021-12-08 12:55:20|90800|90775|90808.5|90783.5|90808.5|90783.5|90799.6|90774.6|59
1638968130000|2021-12-08 12:55:30|90807.8|90782.8|90809.6|90784.6|90817.4|90792.4|90807.8|90782.8|67
1638968140000|2021-12-08 12:55:40|90809.5|90784.5|90801.3|90776.3|90809.9|90784.9|90793.2|90768.2|55
1638968150000|2021-12-08 12:55:50|90802.6|90777.6|90803.8|90778.8|90807.3|90782.3|90799.5|90774.5|62
1638968160000|2021-12-08 12:56:00|90804|90779|90797.7|90772.7|90804|90779|90795.7|90770.7|59
1638968170000|2021-12-08 12:56:10|90798|90773|90819.1|90794.1|90819.4|90794.4|90798|90773|64
1638968180000|2021-12-08 12:56:20|90820.7|90795.7|90818|90793|90825.5|90800.5|90816.6|90791.6|61
1638968190000|2021-12-08 12:56:30|90817.9|90792.9|90816.5|90791.5|90820.8|90795.8|90813|90788|65
1638968200000|2021-12-08 12:56:40|90816.4|90791.4|90823.9|90798.9|90826.3|90801.3|90815.9|90790.9|56
1638968210000|2021-12-08 12:56:50|90826.5|90801.5|90828.5|90803.5|90829.4|90804.4|90826.2|90801.2|42
1638968220000|2021-12-08 12:57:00|90828.3|90803.3|90829|90804|90829.3|90804.3|90813.7|90788.7|56
1638968230000|2021-12-08 12:57:10|90827.4|90802.4|90826.3|90801.3|90828.5|90803.5|90824.4|90799.4|60
1638968240000|2021-12-08 12:57:20|90826.5|90801.5|90820.5|90795.5|90826.6|90801.6|90820.3|90795.3|49
1638968250000|2021-12-08 12:57:30|90820.6|90795.6|90829.5|90804.5|90830.7|90805.7|90820.3|90795.3|52
1638968260000|2021-12-08 12:57:40|90831.1|90806.1|90805.1|90780.1|90831.1|90806.1|90803.9|90778.9|67
1638968270000|2021-12-08 12:57:50|90805|90780|90797|90772|90806.7|90781.7|90797|90772|65
1638968280000|2021-12-08 12:58:00|90796.6|90771.6|90790.5|90765.5|90796.6|90771.6|90784.2|90759.2|67
1638968290000|2021-12-08 12:58:10|90791.5|90766.5|90793.8|90768.8|90800.6|90775.6|90791.3|90766.3|60
1638968300000|2021-12-08 12:58:20|90792.4|90767.4|90793.6|90768.6|90798.9|90773.9|90789.2|90764.2|63
1638968310000|2021-12-08 12:58:30|90793.7|90768.7|90790.7|90765.7|90802.9|90777.9|90786.1|90761.1|69
1638968320000|2021-12-08 12:58:40|90791.1|90766.1|90795.3|90770.3|90798.8|90773.8|90786|90761|64
1638968330000|2021-12-08 12:58:50|90794.4|90769.4|90808.2|90783.2|90808.9|90783.9|90793.7|90768.7|73
1638968340000|2021-12-08 12:59:00|90807.1|90782.1|90799.5|90774.5|90807.1|90782.1|90783.2|90758.2|69
1638968350000|2021-12-08 12:59:10|90800.1|90775.1|90787|90762|90802.5|90777.5|90785.6|90760.6|72
1638968360000|2021-12-08 12:59:20|90787.5|90762.5|90793.6|90768.6|90794.2|90769.2|90784.9|90759.9|63
1638968370000|2021-12-08 12:59:30|90794|90769|90791.8|90766.8|90801|90776|90791.8|90766.8|57
1638968380000|2021-12-08 12:59:40|90791.6|90766.6|90790.1|90765.1|90792.2|90767.2|90787.8|90762.8|56
1638968390000|2021-12-08 12:59:50|90790.3|90765.3|90800.3|90775.3|90801.6|90776.6|90788.4|90763.4|57
1638968400000|2021-12-08 13:00:00|90800.4|90775.4|90793.3|90768.3|90806.4|90781.4|90793.1|90768.1|65
1638968410000|2021-12-08 13:00:10|90793.8|90768.8|90787.7|90762.7|90793.8|90768.8|90782.4|90757.4|59
1638968420000|2021-12-08 13:00:20|90787.3|90762.3|90801.6|90776.6|90803.7|90778.7|90787.3|90762.3|59
1638968430000|2021-12-08 13:00:30|90801.8|90776.8|90819.5|90794.5|90825|90800|90801.4|90776.4|59
1638968440000|2021-12-08 13:00:40|90819.2|90794.2|90804.9|90779.9|90825.6|90800.6|90802.4|90777.4|65
1638968450000|2021-12-08 13:00:50|90804.6|90779.6|90799.9|90774.9|90813.3|90788.3|90799.4|90774.4|65
1638968460000|2021-12-08 13:01:00|90797.6|90772.6|90791.3|90766.3|90805.6|90780.6|90790|90765|64
1638968470000|2021-12-08 13:01:10|90790.9|90765.9|90808.3|90783.3|90811|90786|90789.9|90764.9|67
1638968480000|2021-12-08 13:01:20|90808.2|90783.2|90825.6|90800.6|90825.6|90800.6|90804.6|90779.6|73
1638968490000|2021-12-08 13:01:30|90825.7|90800.7|90807.3|90782.3|90825.7|90800.7|90807|90782|63
1638968500000|2021-12-08 13:01:40|90808.3|90783.3|90817.4|90792.4|90817.4|90792.4|90805.9|90780.9|54
1638968510000|2021-12-08 13:01:50|90819.5|90794.5|90813.1|90788.1|90820.6|90795.6|90808.3|90783.3|71
1638968520000|2021-12-08 13:02:00|90812.6|90787.6|90800.5|90775.5|90828.1|90803.1|90800.5|90775.5|76
1638968530000|2021-12-08 13:02:10|90801|90776|90783.7|90758.7|90801|90776|90779.7|90754.7|68
1638968540000|2021-12-08 13:02:20|90785|90760|90766.8|90741.8|90789.7|90764.7|90764.6|90739.6|60
1638968550000|2021-12-08 13:02:30|90767|90742|90744|90719|90769.1|90744.1|90742.5|90717.5|76
1638968560000|2021-12-08 13:02:40|90743.9|90718.9|90746.3|90721.3|90747.5|90722.5|90741.8|90716.8|51
1638968570000|2021-12-08 13:02:50|90746.4|90721.4|90747|90722|90749.5|90724.5|90742.3|90717.3|51
1638968580000|2021-12-08 13:03:00|90745.6|90720.6|90749|90724|90753.4|90728.4|90745.2|90720.2|56
1638968590000|2021-12-08 13:03:10|90749.3|90724.3|90743.7|90718.7|90750.2|90725.2|90739.6|90714.6|59
1638968600000|2021-12-08 13:03:20|90743.3|90718.3|90741.6|90716.6|90744|90719|90741.2|90716.2|49
1638968610000|2021-12-08 13:03:30|90741.7|90716.7|90742.9|90717.9|90743.6|90718.6|90741.5|90716.5|30
1638968620000|2021-12-08 13:03:40|90743.2|90718.2|90748|90723|90748|90723|90740.8|90715.8|36
1638968630000|2021-12-08 13:03:50|90747.1|90722.1|90748.3|90723.3|90751|90726|90739.2|90714.2|65
1638968640000|2021-12-08 13:04:00|90748.5|90723.5|90779.2|90754.2|90779.3|90754.3|90748.2|90723.2|74
1638968650000|2021-12-08 13:04:10|90779.9|90754.9|90794.2|90769.2|90795.6|90770.6|90778.3|90753.3|66
1638968660000|2021-12-08 13:04:20|90794|90769|90782|90757|90795.9|90770.9|90781.2|90756.2|66
1638968670000|2021-12-08 13:04:30|90783.4|90758.4|90783.9|90758.9|90788|90763|90780.8|90755.8|58
1638968680000|2021-12-08 13:04:40|90783.4|90758.4|90775.5|90750.5|90784.6|90759.6|90773.6|90748.6|60
1638968690000|2021-12-08 13:04:50|90775.1|90750.1|90776|90751|90779.3|90754.3|90773.7|90748.7|60
1638968700000|2021-12-08 13:05:00|90777.1|90752.1|90776.3|90751.3|90777.1|90752.1|90773.3|90748.3|49
1638968710000|2021-12-08 13:05:10|90776.4|90751.4|90771.2|90746.2|90778.3|90753.3|90767.1|90742.1|58
1638968720000|2021-12-08 13:05:20|90771|90746|90769.6|90744.6|90777.4|90752.4|90769.1|90744.1|58
1638968730000|2021-12-08 13:05:30|90769.4|90744.4|90765.8|90740.8|90769.6|90744.6|90764.1|90739.1|60
1638968740000|2021-12-08 13:05:40|90765.3|90740.3|90768.2|90743.2|90771.6|90746.6|90764.5|90739.5|55
1638968750000|2021-12-08 13:05:50|90768.5|90743.5|90781|90756|90781|90756|90768.3|90743.3|57
1638968760000|2021-12-08 13:06:00|90780.6|90755.6|90763.9|90738.9|90780.6|90755.6|90763.9|90738.9|60
1638968770000|2021-12-08 13:06:10|90764.7|90739.7|90764.3|90739.3|90765.8|90740.8|90762.8|90737.8|45
1638968780000|2021-12-08 13:06:20|90763.6|90738.6|90761.8|90736.8|90770.2|90745.2|90760.6|90735.6|65
1638968790000|2021-12-08 13:06:30|90760.7|90735.7|90745.8|90720.8|90760.7|90735.7|90745.6|90720.6|58
1638968800000|2021-12-08 13:06:40|90745.6|90720.6|90743.1|90718.1|90746.4|90721.4|90738.1|90713.1|60
1638968810000|2021-12-08 13:06:50|90743.7|90718.7|90737.2|90712.2|90743.7|90718.7|90736|90711|42
1638968820000|2021-12-08 13:07:00|90737.4|90712.4|90726.7|90701.7|90737.4|90712.4|90725.4|90700.4|58
1638968830000|2021-12-08 13:07:10|90728.8|90703.8|90726.6|90701.6|90730.7|90705.7|90724|90699|65
1638968840000|2021-12-08 13:07:20|90725.4|90700.4|90722.3|90697.3|90727|90702|90722.1|90697.1|52
1638968850000|2021-12-08 13:07:30|90722.8|90697.8|90726.6|90701.6|90728.3|90703.3|90717.6|90692.6|66
1638968860000|2021-12-08 13:07:40|90726.9|90701.9|90726.3|90701.3|90728.6|90703.6|90725.5|90700.5|48
1638968870000|2021-12-08 13:07:50|90726.2|90701.2|90717.2|90692.2|90726.2|90701.2|90716.8|90691.8|50
1638968880000|2021-12-08 13:08:00|90716.5|90691.5|90727.7|90702.7|90727.7|90702.7|90716.3|90691.3|58
1638968890000|2021-12-08 13:08:10|90726.9|90701.9|90737.2|90712.2|90737.2|90712.2|90726.8|90701.8|55
1638968900000|2021-12-08 13:08:20|90736.9|90711.9|90741.5|90716.5|90741.5|90716.5|90736.7|90711.7|48
1638968910000|2021-12-08 13:08:30|90741.4|90716.4|90744.8|90719.8|90747.6|90722.6|90741.1|90716.1|54
1638968920000|2021-12-08 13:08:40|90744.1|90719.1|90745.1|90720.1|90745.8|90720.8|90742.4|90717.4|51
1638968930000|2021-12-08 13:08:50|90742.5|90717.5|90747.5|90722.5|90750|90725|90739.4|90714.4|63
1638968940000|2021-12-08 13:09:00|90747.8|90722.8|90746.4|90721.4|90748.3|90723.3|90744.4|90719.4|48
1638968950000|2021-12-08 13:09:10|90746.7|90721.7|90741.6|90716.6|90746.7|90721.7|90738.6|90713.6|41
1638968960000|2021-12-08 13:09:20|90742.9|90717.9|90735.8|90710.8|90742.9|90717.9|90733.7|90708.7|58
1638968970000|2021-12-08 13:09:30|90736.3|90711.3|90736.3|90711.3|90738.6|90713.6|90728.1|90703.1|53
1638968980000|2021-12-08 13:09:40|90736.8|90711.8|90735.5|90710.5|90738.1|90713.1|90734.1|90709.1|59
1638968990000|2021-12-08 13:09:50|90735.1|90710.1|90739.6|90714.6|90739.6|90714.6|90735.1|90710.1|65
1638969000000|2021-12-08 13:10:00|90740.2|90715.2|90744.7|90719.7|90745.4|90720.4|90735.8|90710.8|71
1638969010000|2021-12-08 13:10:10|90744.2|90719.2|90733.2|90708.2|90745|90720|90731.1|90706.1|67
1638969020000|2021-12-08 13:10:20|90733.4|90708.4|90722.2|90697.2|90735.8|90710.8|90722|90697|61
1638969030000|2021-12-08 13:10:30|90722.4|90697.4|90704.7|90679.7|90723.7|90698.7|90700|90675|66
1638969040000|2021-12-08 13:10:40|90703.9|90678.9|90707.5|90682.5|90708.6|90683.6|90696.7|90671.7|70
1638969050000|2021-12-08 13:10:50|90707.3|90682.3|90720.6|90695.6|90721.8|90696.8|90705.9|90680.9|60
1638969060000|2021-12-08 13:11:00|90720.3|90695.3|90719.4|90694.4|90722.6|90697.6|90714.5|90689.5|66
1638969070000|2021-12-08 13:11:10|90719.3|90694.3|90723.5|90698.5|90727.9|90702.9|90718.1|90693.1|56
1638969080000|2021-12-08 13:11:20|90723.4|90698.4|90738.3|90713.3|90739.8|90714.8|90722.8|90697.8|63
1638969090000|2021-12-08 13:11:30|90740.4|90715.4|90741.2|90716.2|90742.5|90717.5|90737.3|90712.3|58
1638969100000|2021-12-08 13:11:40|90744.6|90719.6|90748.1|90723.1|90748.5|90723.5|90743|90718|57
1638969110000|2021-12-08 13:11:50|90748.4|90723.4|90769.5|90744.5|90769.5|90744.5|90744.5|90719.5|69
1638969120000|2021-12-08 13:12:00|90768.5|90743.5|90776.9|90751.9|90778.3|90753.3|90766.2|90741.2|65
1638969130000|2021-12-08 13:12:10|90777.1|90752.1|90768.9|90743.9|90779.1|90754.1|90767.4|90742.4|58
1638969140000|2021-12-08 13:12:20|90768.6|90743.6|90768.2|90743.2|90771|90746|90763.4|90738.4|59
1638969150000|2021-12-08 13:12:30|90768.7|90743.7|90748.1|90723.1|90770.2|90745.2|90748.1|90723.1|51
1638969160000|2021-12-08 13:12:40|90749.4|90724.4|90749|90724|90752.2|90727.2|90745.1|90720.1|46
1638969170000|2021-12-08 13:12:50|90749.5|90724.5|90736|90711|90749.5|90724.5|90734.9|90709.9|58
1638969180000|2021-12-08 13:13:00|90736.3|90711.3|90742.7|90717.7|90742.7|90717.7|90735.1|90710.1|64
1638969190000|2021-12-08 13:13:10|90742.9|90717.9|90745.7|90720.7|90745.7|90720.7|90741.2|90716.2|54
1638969200000|2021-12-08 13:13:20|90745.8|90720.8|90739.2|90714.2|90745.8|90720.8|90737.9|90712.9|58
1638969210000|2021-12-08 13:13:30|90738.3|90713.3|90745.3|90720.3|90748.4|90723.4|90737.2|90712.2|60
1638969220000|2021-12-08 13:13:40|90745.2|90720.2|90746.9|90721.9|90748.3|90723.3|90742.5|90717.5|37
1638969230000|2021-12-08 13:13:50|90747.1|90722.1|90747.1|90722.1|90748.4|90723.4|90743.1|90718.1|52
1638969240000|2021-12-08 13:14:00|90745.3|90720.3|90747|90722|90752.1|90727.1|90744|90719|64
1638969250000|2021-12-08 13:14:10|90747.1|90722.1|90746|90721|90750.1|90725.1|90745|90720|48
1638969260000|2021-12-08 13:14:20|90746.1|90721.1|90745.4|90720.4|90748.2|90723.2|90739.7|90714.7|46
1638969270000|2021-12-08 13:14:30|90745|90720|90737.2|90712.2|90746.1|90721.1|90736|90711|50
1638969280000|2021-12-08 13:14:40|90736.8|90711.8|90734.5|90709.5|90738|90713|90733.1|90708.1|49
1638969290000|2021-12-08 13:14:50|90734.3|90709.3|90741.4|90716.4|90742.4|90717.4|90732.2|90707.2|55
1638969300000|2021-12-08 13:15:00|90740.4|90715.4|90732.8|90707.8|90740.4|90715.4|90731.5|90706.5|53
1638969310000|2021-12-08 13:15:10|90732.9|90707.9|90737.2|90712.2|90737.2|90712.2|90730.4|90705.4|53
1638969320000|2021-12-08 13:15:20|90738.1|90713.1|90727.5|90702.5|90738.1|90713.1|90726.7|90701.7|51
1638969330000|2021-12-08 13:15:30|90727.9|90702.9|90720.5|90695.5|90728|90703|90714.4|90689.4|61
1638969340000|2021-12-08 13:15:40|90720.7|90695.7|90720.8|90695.8|90724.3|90699.3|90719.1|90694.1|52
1638969350000|2021-12-08 13:15:50|90720.6|90695.6|90732.1|90707.1|90732.7|90707.7|90720.6|90695.6|51
1638969360000|2021-12-08 13:16:00|90731.7|90706.7|90730.5|90705.5|90737.2|90712.2|90729.8|90704.8|59
1638969370000|2021-12-08 13:16:10|90731.1|90706.1|90725.8|90700.8|90731.2|90706.2|90723.7|90698.7|61
1638969380000|2021-12-08 13:16:20|90726|90701|90729.9|90704.9|90731.4|90706.4|90725.3|90700.3|54
1638969390000|2021-12-08 13:16:30|90729.5|90704.5|90715.2|90690.2|90730.7|90705.7|90715.2|90690.2|56
1638969400000|2021-12-08 13:16:40|90712.7|90687.7|90722|90697|90723|90698|90709.7|90684.7|61
1638969410000|2021-12-08 13:16:50|90723.3|90698.3|90718.6|90693.6|90723.4|90698.4|90718.2|90693.2|45
1638969420000|2021-12-08 13:17:00|90718.3|90693.3|90720|90695|90720.1|90695.1|90712|90687|51
1638969430000|2021-12-08 13:17:10|90719.9|90694.9|90732.3|90707.3|90735.8|90710.8|90719.9|90694.9|63
1638969440000|2021-12-08 13:17:20|90731.8|90706.8|90741.1|90716.1|90741.1|90716.1|90731.8|90706.8|63
1638969450000|2021-12-08 13:17:30|90740.8|90715.8|90729.2|90704.2|90741.6|90716.6|90729.2|90704.2|61
1638969460000|2021-12-08 13:17:40|90729.5|90704.5|90730.6|90705.6|90732|90707|90723.6|90698.6|62
1638969470000|2021-12-08 13:17:50|90729.3|90704.3|90732.9|90707.9|90733.5|90708.5|90728.6|90703.6|66
1638969480000|2021-12-08 13:18:00|90733.2|90708.2|90733.4|90708.4|90734|90709|90730.4|90705.4|44
1638969490000|2021-12-08 13:18:10|90733.6|90708.6|90732.9|90707.9|90735.8|90710.8|90732.8|90707.8|37
1638969500000|2021-12-08 13:18:20|90733.1|90708.1|90726.9|90701.9|90734.4|90709.4|90726.9|90701.9|48
1638969510000|2021-12-08 13:18:30|90727.8|90702.8|90731|90706|90732.7|90707.7|90726.5|90701.5|59
1638969520000|2021-12-08 13:18:40|90730.8|90705.8|90745.3|90720.3|90745.7|90720.7|90728|90703|61
1638969530000|2021-12-08 13:18:50|90745.2|90720.2|90743.6|90718.6|90745.8|90720.8|90743.1|90718.1|47
1638969540000|2021-12-08 13:19:00|90743.4|90718.4|90744.9|90719.9|90744.9|90719.9|90740.4|90715.4|52
1638969550000|2021-12-08 13:19:10|90744.8|90719.8|90742.6|90717.6|90745.8|90720.8|90736.9|90711.9|60
1638969560000|2021-12-08 13:19:20|90741.5|90716.5|90737|90712|90741.5|90716.5|90733.1|90708.1|56
1638969570000|2021-12-08 13:19:30|90736.8|90711.8|90736.7|90711.7|90738.3|90713.3|90736.4|90711.4|42
1638969580000|2021-12-08 13:19:40|90736.9|90711.9|90736.1|90711.1|90745.4|90720.4|90732|90707|60
1638969590000|2021-12-08 13:19:50|90736.9|90711.9|90744.8|90719.8|90746|90721|90733.8|90708.8|61
1638969600000|2021-12-08 13:20:00|90744.9|90719.9|90766.9|90741.9|90769.2|90744.2|90744.9|90719.9|73
1638969610000|2021-12-08 13:20:10|90766.7|90741.7|90750.4|90725.4|90767.2|90742.2|90749.5|90724.5|64
1638969620000|2021-12-08 13:20:20|90749.7|90724.7|90747.1|90722.1|90753.7|90728.7|90746.7|90721.7|66
1638969630000|2021-12-08 13:20:30|90747.8|90722.8|90739.5|90714.5|90747.8|90722.8|90738.2|90713.2|60
1638969640000|2021-12-08 13:20:40|90739.8|90714.8|90763.6|90738.6|90763.6|90738.6|90739.8|90714.8|67
1638969650000|2021-12-08 13:20:50|90763.9|90738.9|90762.4|90737.4|90768|90743|90762.4|90737.4|56
1638969660000|2021-12-08 13:21:00|90762.5|90737.5|90758.6|90733.6|90762.5|90737.5|90757.4|90732.4|52
1638969670000|2021-12-08 13:21:10|90759.1|90734.1|90754.2|90729.2|90759.6|90734.6|90751.4|90726.4|68
1638969680000|2021-12-08 13:21:20|90754.1|90729.1|90762.6|90737.6|90766.1|90741.1|90753.9|90728.9|57
1638969690000|2021-12-08 13:21:30|90762.3|90737.3|90758.4|90733.4|90762.3|90737.3|90755.7|90730.7|56
1638969700000|2021-12-08 13:21:40|90758.7|90733.7|90760.7|90735.7|90760.7|90735.7|90753.3|90728.3|61
1638969710000|2021-12-08 13:21:50|90760.4|90735.4|90754.3|90729.3|90767.1|90742.1|90753.5|90728.5|68
1638969720000|2021-12-08 13:22:00|90754|90729|90758.6|90733.6|90759.7|90734.7|90754|90729|55
1638969730000|2021-12-08 13:22:10|90758.9|90733.9|90759.7|90734.7|90759.7|90734.7|90758.2|90733.2|50
1638969740000|2021-12-08 13:22:20|90759.2|90734.2|90757.4|90732.4|90759.2|90734.2|90756.8|90731.8|33
1638969750000|2021-12-08 13:22:30|90757.2|90732.2|90755.7|90730.7|90758.4|90733.4|90755.2|90730.2|26
1638969760000|2021-12-08 13:22:40|90755.8|90730.8|90758.5|90733.5|90758.5|90733.5|90755.4|90730.4|31
1638969770000|2021-12-08 13:22:50|90758.2|90733.2|90753.7|90728.7|90759.1|90734.1|90745.9|90720.9|52
1638969780000|2021-12-08 13:23:00|90753.6|90728.6|90740.1|90715.1|90754.5|90729.5|90740.1|90715.1|53
1638969790000|2021-12-08 13:23:10|90737.9|90712.9|90733.2|90708.2|90740.8|90715.8|90733.2|90708.2|59
1638969800000|2021-12-08 13:23:20|90733.5|90708.5|90725.8|90700.8|90734.6|90709.6|90725.2|90700.2|51
1638969810000|2021-12-08 13:23:30|90725.6|90700.6|90699|90674|90725.7|90700.7|90699|90674|52
1638969820000|2021-12-08 13:23:40|90699.1|90674.1|90697.2|90672.2|90701.1|90676.1|90695.8|90670.8|66
1638969830000|2021-12-08 13:23:50|90697|90672|90700.4|90675.4|90701.3|90676.3|90688|90663|69
1638969840000|2021-12-08 13:24:00|90700.5|90675.5|90721.1|90696.1|90724.9|90699.9|90699.9|90674.9|65
1638969850000|2021-12-08 13:24:10|90721.3|90696.3|90704.2|90679.2|90721.9|90696.9|90704.2|90679.2|65
1638969860000|2021-12-08 13:24:20|90704.1|90679.1|90707.1|90682.1|90707.1|90682.1|90704.1|90679.1|44
1638969870000|2021-12-08 13:24:30|90706.9|90681.9|90703.8|90678.8|90707.6|90682.6|90702.5|90677.5|47
1638969880000|2021-12-08 13:24:40|90705.3|90680.3|90713|90688|90713|90688|90703.5|90678.5|53
1638969890000|2021-12-08 13:24:50|90714.2|90689.2|90712|90687|90717.6|90692.6|90710.6|90685.6|55
1638969900000|2021-12-08 13:25:00|90712.2|90687.2|90707.8|90682.8|90714.7|90689.7|90706.5|90681.5|67
1638969910000|2021-12-08 13:25:10|90707.6|90682.6|90706|90681|90711.3|90686.3|90705.3|90680.3|46
1638969920000|2021-12-08 13:25:20|90705|90680|90705.5|90680.5|90706.3|90681.3|90701.7|90676.7|56
1638969930000|2021-12-08 13:25:30|90705.7|90680.7|90715.7|90690.7|90716.7|90691.7|90705.5|90680.5|68
1638969940000|2021-12-08 13:25:40|90715.5|90690.5|90705.3|90680.3|90716.8|90691.8|90704.7|90679.7|55
1638969950000|2021-12-08 13:25:50|90705.2|90680.2|90714|90689|90714.7|90689.7|90705.2|90680.2|51
1638969960000|2021-12-08 13:26:00|90715.3|90690.3|90712|90687|90719.2|90694.2|90708.4|90683.4|64
1638969970000|2021-12-08 13:26:10|90712.3|90687.3|90712.8|90687.8|90714.4|90689.4|90711.8|90686.8|48
1638969980000|2021-12-08 13:26:20|90712.9|90687.9|90712.6|90687.6|90715.2|90690.2|90712|90687|39
1638969990000|2021-12-08 13:26:30|90712.5|90687.5|90718.2|90693.2|90718.8|90693.8|90712.5|90687.5|54
1638970000000|2021-12-08 13:26:40|90717.5|90692.5|90710.2|90685.2|90718.4|90693.4|90710.2|90685.2|59
1638970010000|2021-12-08 13:26:50|90710.6|90685.6|90710.9|90685.9|90713.1|90688.1|90708.3|90683.3|47
1638970020000|2021-12-08 13:27:00|90711.7|90686.7|90693.9|90668.9|90712.3|90687.3|90693.9|90668.9|54
1638970030000|2021-12-08 13:27:10|90694.5|90669.5|90692.2|90667.2|90696|90671|90692.2|90667.2|54
1638970040000|2021-12-08 13:27:20|90692.9|90667.9|90692|90667|90694.6|90669.6|90688.9|90663.9|66
1638970050000|2021-12-08 13:27:30|90694.2|90669.2|90696.6|90671.6|90697.2|90672.2|90688.7|90663.7|49
1638970060000|2021-12-08 13:27:40|90696.8|90671.8|90711.4|90686.4|90712.6|90687.6|90696.4|90671.4|62
1638970070000|2021-12-08 13:27:50|90711.3|90686.3|90717.2|90692.2|90722.4|90697.4|90711.1|90686.1|62
1638970080000|2021-12-08 13:28:00|90716.2|90691.2|90721.4|90696.4|90723.2|90698.2|90709.7|90684.7|64
1638970090000|2021-12-08 13:28:10|90721.9|90696.9|90725.9|90700.9|90727.2|90702.2|90717.5|90692.5|60
1638970100000|2021-12-08 13:28:20|90725.2|90700.2|90716.7|90691.7|90725.2|90700.2|90713.7|90688.7|62
1638970110000|2021-12-08 13:28:30|90717|90692|90715.9|90690.9|90717|90692|90712.5|90687.5|50
1638970120000|2021-12-08 13:28:40|90715.8|90690.8|90716.2|90691.2|90720|90695|90715.4|90690.4|37
1638970130000|2021-12-08 13:28:50|90718.1|90693.1|90724.8|90699.8|90727.2|90702.2|90716.9|90691.9|68
1638970140000|2021-12-08 13:29:00|90726|90701|90718.9|90693.9|90726|90701|90713.1|90688.1|54
1638970150000|2021-12-08 13:29:10|90720|90695|90722.7|90697.7|90724.9|90699.9|90720|90695|59
1638970160000|2021-12-08 13:29:20|90722.6|90697.6|90716.6|90691.6|90722.9|90697.9|90716.4|90691.4|57
1638970170000|2021-12-08 13:29:30|90716.1|90691.1|90721.1|90696.1|90722.9|90697.9|90715|90690|57
1638970180000|2021-12-08 13:29:40|90721.2|90696.2|90734.6|90709.6|90734.6|90709.6|90720.6|90695.6|57
1638970190000|2021-12-08 13:29:50|90733.9|90708.9|90737|90712|90740.8|90715.8|90732|90707|56
1638970200000|2021-12-08 13:30:00|90738.3|90713.3|90732.6|90707.6|90739.9|90714.9|90731.9|90706.9|61
1638970210000|2021-12-08 13:30:10|90732.1|90707.1|90724.7|90699.7|90732.7|90707.7|90720.5|90695.5|56
1638970220000|2021-12-08 13:30:20|90725.4|90700.4|90727.2|90702.2|90728.5|90703.5|90723.3|90698.3|55
1638970230000|2021-12-08 13:30:30|90727.4|90702.4|90719.6|90694.6|90727.5|90702.5|90719.6|90694.6|62
1638970240000|2021-12-08 13:30:40|90720.1|90695.1|90725.3|90700.3|90726.6|90701.6|90716.2|90691.2|58
1638970250000|2021-12-08 13:30:50|90724.7|90699.7|90711.8|90686.8|90728.7|90703.7|90711.8|90686.8|62
1638970260000|2021-12-08 13:31:00|90711.1|90686.1|90730.5|90705.5|90730.5|90705.5|90711.1|90686.1|70
1638970270000|2021-12-08 13:31:10|90730.4|90705.4|90730.8|90705.8|90731.4|90706.4|90716.3|90691.3|70
1638970280000|2021-12-08 13:31:20|90730.6|90705.6|90732.8|90707.8|90735.2|90710.2|90727.7|90702.7|57
1638970290000|2021-12-08 13:31:30|90730.2|90705.2|90740.1|90715.1|90742.7|90717.7|90730.2|90705.2|57
1638970300000|2021-12-08 13:31:40|90738.2|90713.2|90753.3|90728.3|90754.1|90729.1|90737.1|90712.1|70
1638970310000|2021-12-08 13:31:50|90753.2|90728.2|90747.9|90722.9|90755.1|90730.1|90746|90721|71
1638970320000|2021-12-08 13:32:00|90750.8|90725.8|90741.6|90716.6|90750.8|90725.8|90740.9|90715.9|69
1638970330000|2021-12-08 13:32:10|90741.8|90716.8|90740.6|90715.6|90742.2|90717.2|90739.3|90714.3|58
1638970340000|2021-12-08 13:32:20|90741|90716|90747.1|90722.1|90747.7|90722.7|90739.9|90714.9|60
1638970350000|2021-12-08 13:32:30|90749.1|90724.1|90744.1|90719.1|90751.3|90726.3|90742.3|90717.3|63
1638970360000|2021-12-08 13:32:40|90744.7|90719.7|90741.8|90716.8|90747.3|90722.3|90739.9|90714.9|55
1638970370000|2021-12-08 13:32:50|90741.5|90716.5|90732.6|90707.6|90741.8|90716.8|90728.6|90703.6|64
1638970380000|2021-12-08 13:33:00|90733|90708|90727.5|90702.5|90734.6|90709.6|90726.7|90701.7|59
1638970390000|2021-12-08 13:33:10|90729.5|90704.5|90733|90708|90733.5|90708.5|90726.6|90701.6|58
1638970400000|2021-12-08 13:33:20|90732.1|90707.1|90732.5|90707.5|90736.9|90711.9|90731.5|90706.5|49
1638970410000|2021-12-08 13:33:30|90734|90709|90738.7|90713.7|90741|90716|90732.8|90707.8|41
1638970420000|2021-12-08 13:33:40|90738.5|90713.5|90733.6|90708.6|90748.1|90723.1|90733.1|90708.1|62
1638970430000|2021-12-08 13:33:50|90733.4|90708.4|90740.3|90715.3|90742.7|90717.7|90732.9|90707.9|66
1638970440000|2021-12-08 13:34:00|90740.7|90715.7|90739|90714|90742.4|90717.4|90736.4|90711.4|50
1638970450000|2021-12-08 13:34:10|90738.9|90713.9|90735.4|90710.4|90741.1|90716.1|90732.5|90707.5|55
1638970460000|2021-12-08 13:34:20|90737.9|90712.9|90732.2|90707.2|90738|90713|90728.8|90703.8|53
1638970470000|2021-12-08 13:34:30|90731.7|90706.7|90734.2|90709.2|90736.9|90711.9|90731.2|90706.2|54
1638970480000|2021-12-08 13:34:40|90734.3|90709.3|90729.9|90704.9|90734.9|90709.9|90729.9|90704.9|53
1638970490000|2021-12-08 13:34:50|90729.8|90704.8|90726.2|90701.2|90732.5|90707.5|90725.9|90700.9|58
1638970500000|2021-12-08 13:35:00|90728.6|90703.6|90723.9|90698.9|90730.7|90705.7|90718.1|90693.1|69
1638970510000|2021-12-08 13:35:10|90724.2|90699.2|90718.9|90693.9|90724.2|90699.2|90716.3|90691.3|62
1638970520000|2021-12-08 13:35:20|90718.1|90693.1|90717.7|90692.7|90718.9|90693.9|90716.9|90691.9|48
1638970530000|2021-12-08 13:35:30|90717.5|90692.5|90713.7|90688.7|90717.7|90692.7|90710.9|90685.9|58
1638970540000|2021-12-08 13:35:40|90713.4|90688.4|90703.9|90678.9|90715.1|90690.1|90703.9|90678.9|56
1638970550000|2021-12-08 13:35:50|90704.8|90679.8|90696|90671|90705.1|90680.1|90695.4|90670.4|62
1638970560000|2021-12-08 13:36:00|90695.5|90670.5|90697.6|90672.6|90698.7|90673.7|90695.1|90670.1|58
1638970570000|2021-12-08 13:36:10|90697.7|90672.7|90701.1|90676.1|90704.3|90679.3|90697.1|90672.1|55
1638970580000|2021-12-08 13:36:20|90699.7|90674.7|90697.7|90672.7|90700.2|90675.2|90696|90671|51
1638970590000|2021-12-08 13:36:30|90697.2|90672.2|90707.2|90682.2|90707.3|90682.3|90695.9|90670.9|52
1638970600000|2021-12-08 13:36:40|90707.5|90682.5|90705|90680|90707.5|90682.5|90705|90680|50
1638970610000|2021-12-08 13:36:50|90704.6|90679.6|90705.9|90680.9|90709.8|90684.8|90704.4|90679.4|41
1638970620000|2021-12-08 13:37:00|90706|90681|90707.6|90682.6|90708|90683|90705.5|90680.5|44
1638970630000|2021-12-08 13:37:10|90707.7|90682.7|90695.4|90670.4|90708|90683|90694.8|90669.8|56
1638970640000|2021-12-08 13:37:20|90695.9|90670.9|90697.2|90672.2|90700.3|90675.3|90693.8|90668.8|62
1638970650000|2021-12-08 13:37:30|90697.1|90672.1|90696.3|90671.3|90697.9|90672.9|90695.2|90670.2|38
1638970660000|2021-12-08 13:37:40|90696.2|90671.2|90700.6|90675.6|90701.9|90676.9|90695.9|90670.9|45
1638970670000|2021-12-08 13:37:50|90700.7|90675.7|90696.9|90671.9|90701.3|90676.3|90695.5|90670.5|39
1638970680000|2021-12-08 13:38:00|90696.8|90671.8|90697.2|90672.2|90697.4|90672.4|90693.5|90668.5|50
1638970690000|2021-12-08 13:38:10|90697.6|90672.6|90705.3|90680.3|90705.3|90680.3|90697.1|90672.1|51
1638970700000|2021-12-08 13:38:20|90704.7|90679.7|90704.3|90679.3|90707.2|90682.2|90696.5|90671.5|67
1638970710000|2021-12-08 13:38:30|90703.5|90678.5|90694.4|90669.4|90703.5|90678.5|90694.3|90669.3|57
1638970720000|2021-12-08 13:38:40|90694.6|90669.6|90693.4|90668.4|90696.3|90671.3|90692.8|90667.8|45
1638970730000|2021-12-08 13:38:50|90693.3|90668.3|90687|90662|90693.8|90668.8|90684.6|90659.6|58
1638970740000|2021-12-08 13:39:00|90687.1|90662.1|90685.5|90660.5|90689.2|90664.2|90684.8|90659.8|54
1638970750000|2021-12-08 13:39:10|90686|90661|90681.1|90656.1|90686|90661|90680.9|90655.9|50
1638970760000|2021-12-08 13:39:20|90680.7|90655.7|90677.9|90652.9|90681.4|90656.4|90677.8|90652.8|51
1638970770000|2021-12-08 13:39:30|90678.5|90653.5|90677.7|90652.7|90678.6|90653.6|90674.2|90649.2|55
1638970780000|2021-12-08 13:39:40|90678.3|90653.3|90676.7|90651.7|90678.3|90653.3|90673.5|90648.5|57
1638970790000|2021-12-08 13:39:50|90676.4|90651.4|90669.3|90644.3|90679.8|90654.8|90668.7|90643.7|53
1638970800000|2021-12-08 13:40:00|90670.5|90645.5|90669.5|90644.5|90671.9|90646.9|90668.7|90643.7|56
1638970810000|2021-12-08 13:40:10|90667.5|90642.5|90668.2|90643.2|90670.4|90645.4|90666.7|90641.7|49
1638970820000|2021-12-08 13:40:20|90668.4|90643.4|90664.1|90639.1|90668.8|90643.8|90664.1|90639.1|49
1638970830000|2021-12-08 13:40:30|90664.3|90639.3|90673.9|90648.9|90674.9|90649.9|90653.9|90628.9|61
1638970840000|2021-12-08 13:40:40|90674.4|90649.4|90669.6|90644.6|90675.1|90650.1|90668.6|90643.6|55
1638970850000|2021-12-08 13:40:50|90669.4|90644.4|90664.3|90639.3|90669.7|90644.7|90664|90639|50
1638970860000|2021-12-08 13:41:00|90664.4|90639.4|90657.9|90632.9|90664.4|90639.4|90655.7|90630.7|61
1638970870000|2021-12-08 13:41:10|90658.3|90633.3|90647.9|90622.9|90658.3|90633.3|90645.1|90620.1|64
1638970880000|2021-12-08 13:41:20|90647.5|90622.5|90636.3|90611.3|90647.9|90622.9|90635.3|90610.3|57
1638970890000|2021-12-08 13:41:30|90635.3|90610.3|90635.4|90610.4|90636.7|90611.7|90632.6|90607.6|55
1638970900000|2021-12-08 13:41:40|90635.6|90610.6|90635.9|90610.9|90635.9|90610.9|90632|90607|56
1638970910000|2021-12-08 13:41:50|90635.8|90610.8|90636.1|90611.1|90636.8|90611.8|90633|90608|46
1638970920000|2021-12-08 13:42:00|90636.7|90611.7|90643.5|90618.5|90644.8|90619.8|90636.7|90611.7|40
1638970930000|2021-12-08 13:42:10|90644.6|90619.6|90641.1|90616.1|90648.2|90623.2|90639.9|90614.9|61
1638970940000|2021-12-08 13:42:20|90640.9|90615.9|90642.4|90617.4|90643.5|90618.5|90637.4|90612.4|63
1638970950000|2021-12-08 13:42:30|90641.3|90616.3|90639.5|90614.5|90642.9|90617.9|90637.8|90612.8|60
1638970960000|2021-12-08 13:42:40|90640.1|90615.1|90651.8|90626.8|90653|90628|90639.8|90614.8|64
1638970970000|2021-12-08 13:42:50|90651.2|90626.2|90647.6|90622.6|90656.2|90631.2|90647.6|90622.6|55
1638970980000|2021-12-08 13:43:00|90648.1|90623.1|90633.9|90608.9|90648.6|90623.6|90632.3|90607.3|62
1638970990000|2021-12-08 13:43:10|90633.8|90608.8|90634.4|90609.4|90638.2|90613.2|90631.6|90606.6|58
1638971000000|2021-12-08 13:43:20|90633.9|90608.9|90632.3|90607.3|90634.3|90609.3|90630.4|90605.4|42
1638971010000|2021-12-08 13:43:30|90632.5|90607.5|90632.7|90607.7|90634.5|90609.5|90631.7|90606.7|49
1638971020000|2021-12-08 13:43:40|90632.8|90607.8|90650.5|90625.5|90650.5|90625.5|90631.1|90606.1|56
1638971030000|2021-12-08 13:43:50|90651.3|90626.3|90645.8|90620.8|90657.4|90632.4|90644.1|90619.1|57
1638971040000|2021-12-08 13:44:00|90645|90620|90636.4|90611.4|90645|90620|90635.2|90610.2|65
1638971050000|2021-12-08 13:44:10|90636.6|90611.6|90641.1|90616.1|90641.8|90616.8|90636.2|90611.2|59
1638971060000|2021-12-08 13:44:20|90641.2|90616.2|90659.6|90634.6|90660.9|90635.9|90641.2|90616.2|63
1638971070000|2021-12-08 13:44:30|90659.1|90634.1|90657|90632|90661.8|90636.8|90646.4|90621.4|71
1638971080000|2021-12-08 13:44:40|90656.8|90631.8|90651.4|90626.4|90659.6|90634.6|90648.5|90623.5|62
1638971090000|2021-12-08 13:44:50|90651.7|90626.7|90664.9|90639.9|90664.9|90639.9|90651|90626|66
1638971100000|2021-12-08 13:45:00|90664.7|90639.7|90667.8|90642.8|90668.3|90643.3|90658|90633|63
1638971110000|2021-12-08 13:45:10|90668|90643|90662.3|90637.3|90668|90643|90659.9|90634.9|57
1638971120000|2021-12-08 13:45:20|90662.2|90637.2|90667.2|90642.2|90667.2|90642.2|90661|90636|59
1638971130000|2021-12-08 13:45:30|90667|90642|90670.3|90645.3|90672|90647|90666.4|90641.4|59
1638971140000|2021-12-08 13:45:40|90669.8|90644.8|90668.9|90643.9|90669.9|90644.9|90661.8|90636.8|64
1638971150000|2021-12-08 13:45:50|90670.2|90645.2|90666.6|90641.6|90670.9|90645.9|90664.8|90639.8|47
1638971160000|2021-12-08 13:46:00|90666.5|90641.5|90667.6|90642.6|90669.1|90644.1|90662.6|90637.6|60
1638971170000|2021-12-08 13:46:10|90667.5|90642.5|90673|90648|90676.2|90651.2|90667|90642|66
1638971180000|2021-12-08 13:46:20|90674.4|90649.4|90679.6|90654.6|90680.1|90655.1|90673.5|90648.5|70
1638971190000|2021-12-08 13:46:30|90679.2|90654.2|90703.1|90678.1|90703.1|90678.1|90678.5|90653.5|65
1638971200000|2021-12-08 13:46:40|90705.5|90680.5|90683.6|90658.6|90707|90682|90682.9|90657.9|67
1638971210000|2021-12-08 13:46:50|90683.7|90658.7|90668.8|90643.8|90689.1|90664.1|90667.3|90642.3|64
1638971220000|2021-12-08 13:47:00|90669.6|90644.6|90658.8|90633.8|90670.2|90645.2|90652.9|90627.9|62
1638971230000|2021-12-08 13:47:10|90661.7|90636.7|90658|90633|90671.2|90646.2|90657.3|90632.3|66
1638971240000|2021-12-08 13:47:20|90658.6|90633.6|90652|90627|90660|90635|90650|90625|57
1638971250000|2021-12-08 13:47:30|90652.3|90627.3|90657.8|90632.8|90662.3|90637.3|90650.2|90625.2|58
1638971260000|2021-12-08 13:47:40|90658.2|90633.2|90659.9|90634.9|90661.8|90636.8|90657.2|90632.2|48
1638971270000|2021-12-08 13:47:50|90660.3|90635.3|90652.5|90627.5|90660.3|90635.3|90652.5|90627.5|36
1638971280000|2021-12-08 13:48:00|90652.6|90627.6|90655.7|90630.7|90655.7|90630.7|90647.7|90622.7|42
1638971290000|2021-12-08 13:48:10|90655.3|90630.3|90652.7|90627.7|90655.3|90630.3|90652|90627|47
1638971300000|2021-12-08 13:48:20|90651.8|90626.8|90656|90631|90656|90631|90649.1|90624.1|60
1638971310000|2021-12-08 13:48:30|90655.1|90630.1|90655.4|90630.4|90657.4|90632.4|90654.9|90629.9|38
1638971320000|2021-12-08 13:48:40|90655.3|90630.3|90653.1|90628.1|90656|90631|90651.4|90626.4|32
1638971330000|2021-12-08 13:48:50|90651.9|90626.9|90647.3|90622.3|90652.9|90627.9|90645.4|90620.4|51
1638971340000|2021-12-08 13:49:00|90647.5|90622.5|90646|90621|90650.6|90625.6|90643.9|90618.9|59
1638971350000|2021-12-08 13:49:10|90646.1|90621.1|90658.4|90633.4|90660.1|90635.1|90644.4|90619.4|63
1638971360000|2021-12-08 13:49:20|90655.5|90630.5|90650.8|90625.8|90655.8|90630.8|90649.7|90624.7|49
1638971370000|2021-12-08 13:49:30|90650.1|90625.1|90654.6|90629.6|90656.6|90631.6|90650.1|90625.1|45
1638971380000|2021-12-08 13:49:40|90654.1|90629.1|90648.1|90623.1|90654.6|90629.6|90648.1|90623.1|47
1638971390000|2021-12-08 13:49:50|90647.8|90622.8|90647.7|90622.7|90648.2|90623.2|90644.9|90619.9|47
1638971400000|2021-12-08 13:50:00|90647.8|90622.8|90644|90619|90652.7|90627.7|90640.1|90615.1|71
1638971410000|2021-12-08 13:50:10|90644.7|90619.7|90636|90611|90646.3|90621.3|90636|90611|54
1638971420000|2021-12-08 13:50:20|90637.1|90612.1|90641.3|90616.3|90642.1|90617.1|90635.5|90610.5|56
1638971430000|2021-12-08 13:50:30|90642|90617|90653.5|90628.5|90655|90630|90638.4|90613.4|58
1638971440000|2021-12-08 13:50:40|90652.5|90627.5|90653.1|90628.1|90662|90637|90652|90627|68
1638971450000|2021-12-08 13:50:50|90652.9|90627.9|90655.5|90630.5|90657.3|90632.3|90651.8|90626.8|42
1638971460000|2021-12-08 13:51:00|90655.6|90630.6|90655.9|90630.9|90660.7|90635.7|90654|90629|50
1638971470000|2021-12-08 13:51:10|90656.2|90631.2|90643.4|90618.4|90656.4|90631.4|90642.8|90617.8|58
1638971480000|2021-12-08 13:51:20|90643.9|90618.9|90642.9|90617.9|90645.9|90620.9|90640.1|90615.1|49
1638971490000|2021-12-08 13:51:30|90642.5|90617.5|90641.5|90616.5|90642.9|90617.9|90641|90616|36
1638971500000|2021-12-08 13:51:40|90641.7|90616.7|90628.3|90603.3|90642.5|90617.5|90628.2|90603.2|46
1638971510000|2021-12-08 13:51:50|90628.4|90603.4|90627.7|90602.7|90630.3|90605.3|90625.8|90600.8|39
1638971520000|2021-12-08 13:52:00|90627.5|90602.5|90624.7|90599.7|90628.5|90603.5|90624.2|90599.2|40
1638971530000|2021-12-08 13:52:10|90625|90600|90620|90595|90625.5|90600.5|90619.1|90594.1|56
1638971540000|2021-12-08 13:52:20|90619.9|90594.9|90619.3|90594.3|90622.6|90597.6|90616.9|90591.9|55
1638971550000|2021-12-08 13:52:30|90619.4|90594.4|90622.8|90597.8|90622.9|90597.9|90619|90594|61
1638971560000|2021-12-08 13:52:40|90622.2|90597.2|90623.7|90598.7|90625.3|90600.3|90621.7|90596.7|45
1638971570000|2021-12-08 13:52:50|90623.9|90598.9|90621|90596|90626.6|90601.6|90620.5|90595.5|53
1638971580000|2021-12-08 13:53:00|90621.6|90596.6|90619.7|90594.7|90622.9|90597.9|90619.3|90594.3|61
1638971590000|2021-12-08 13:53:10|90620.3|90595.3|90616.4|90591.4|90620.8|90595.8|90614.2|90589.2|48
1638971600000|2021-12-08 13:53:20|90616.5|90591.5|90624.1|90599.1|90624.1|90599.1|90613.7|90588.7|58
1638971610000|2021-12-08 13:53:30|90624.7|90599.7|90620.7|90595.7|90624.7|90599.7|90619.1|90594.1|57
1638971620000|2021-12-08 13:53:40|90620.5|90595.5|90615.6|90590.6|90623|90598|90609.3|90584.3|59
1638971630000|2021-12-08 13:53:50|90617|90592|90616.8|90591.8|90625.2|90600.2|90616.3|90591.3|64
1638971640000|2021-12-08 13:54:00|90615.7|90590.7|90622.8|90597.8|90622.8|90597.8|90615.5|90590.5|62
1638971650000|2021-12-08 13:54:10|90621|90596|90616.7|90591.7|90621.3|90596.3|90615.4|90590.4|53
1638971660000|2021-12-08 13:54:20|90616.5|90591.5|90618.4|90593.4|90619.7|90594.7|90612.9|90587.9|67
1638971670000|2021-12-08 13:54:30|90618.6|90593.6|90593.8|90568.8|90618.6|90593.6|90589.5|90564.5|62
1638971680000|2021-12-08 13:54:40|90599.6|90574.6|90595.4|90570.4|90599.6|90574.6|90593.2|90568.2|41
1638971690000|2021-12-08 13:54:50|90595.5|90570.5|90592.5|90567.5|90596.1|90571.1|90591.5|90566.5|51
1638971700000|2021-12-08 13:55:00|90592.9|90567.9|90603|90578|90604.4|90579.4|90592.5|90567.5|68
1638971710000|2021-12-08 13:55:10|90603.6|90578.6|90587.9|90562.9|90604.9|90579.9|90579.1|90554.1|58
1638971720000|2021-12-08 13:55:20|90589.3|90564.3|90588.9|90563.9|90591|90566|90570|90545|67
1638971730000|2021-12-08 13:55:30|90588.1|90563.1|90587.4|90562.4|90591.2|90566.2|90587.1|90562.1|57
1638971740000|2021-12-08 13:55:40|90588.1|90563.1|90575.9|90550.9|90588.5|90563.5|90575.9|90550.9|62
1638971750000|2021-12-08 13:55:50|90575.6|90550.6|90575.4|90550.4|90575.6|90550.6|90565.9|90540.9|62
1638971760000|2021-12-08 13:56:00|90576.4|90551.4|90577.1|90552.1|90581.7|90556.7|90574.6|90549.6|53
1638971770000|2021-12-08 13:56:10|90576.7|90551.7|90575.4|90550.4|90576.7|90551.7|90569.5|90544.5|51
1638971780000|2021-12-08 13:56:20|90575.9|90550.9|90573.8|90548.8|90579.9|90554.9|90572.6|90547.6|53
1638971790000|2021-12-08 13:56:30|90572.8|90547.8|90579.7|90554.7|90580.8|90555.8|90569.5|90544.5|63
1638971800000|2021-12-08 13:56:40|90578.8|90553.8|90592.2|90567.2|90593|90568|90578.6|90553.6|64
1638971810000|2021-12-08 13:56:50|90592.1|90567.1|90592.9|90567.9|90598.1|90573.1|90591.7|90566.7|60
1638971820000|2021-12-08 13:57:00|90592.6|90567.6|90587.9|90562.9|90593.4|90568.4|90586.5|90561.5|62
1638971830000|2021-12-08 13:57:10|90587.4|90562.4|90593.3|90568.3|90597.1|90572.1|90586.9|90561.9|57
1638971840000|2021-12-08 13:57:20|90593.6|90568.6|90591.6|90566.6|90598.8|90573.8|90591.6|90566.6|52
1638971850000|2021-12-08 13:57:30|90590.3|90565.3|90589.4|90564.4|90595.9|90570.9|90584.9|90559.9|61
1638971860000|2021-12-08 13:57:40|90589.5|90564.5|90588.5|90563.5|90592|90567|90587.2|90562.2|46
1638971870000|2021-12-08 13:57:50|90588.4|90563.4|90590.4|90565.4|90591.1|90566.1|90587.2|90562.2|51
1638971880000|2021-12-08 13:58:00|90590.3|90565.3|90587.1|90562.1|90595.1|90570.1|90587.1|90562.1|52
1638971890000|2021-12-08 13:58:10|90586.8|90561.8|90584.2|90559.2|90593.6|90568.6|90583.1|90558.1|61
1638971900000|2021-12-08 13:58:20|90584.8|90559.8|90575.2|90550.2|90585|90560|90573.1|90548.1|57
1638971910000|2021-12-08 13:58:30|90575.1|90550.1|90582|90557|90582.9|90557.9|90575.1|90550.1|40
1638971920000|2021-12-08 13:58:40|90583.4|90558.4|90577.3|90552.3|90583.6|90558.6|90576.3|90551.3|49
1638971930000|2021-12-08 13:58:50|90578|90553|90583.3|90558.3|90587.7|90562.7|90576.1|90551.1|54
1638971940000|2021-12-08 13:59:00|90582.6|90557.6|90580.1|90555.1|90584.6|90559.6|90578.8|90553.8|45
1638971950000|2021-12-08 13:59:10|90580|90555|90586.3|90561.3|90587.5|90562.5|90577|90552|59
1638971960000|2021-12-08 13:59:20|90586.2|90561.2|90581.5|90556.5|90586.8|90561.8|90580.4|90555.4|56
1638971970000|2021-12-08 13:59:30|90583.3|90558.3|90567.3|90542.3|90583.3|90558.3|90567.3|90542.3|50
1638971980000|2021-12-08 13:59:40|90568|90543|90528.4|90503.4|90568|90543|90525.9|90500.9|76
1638971990000|2021-12-08 13:59:50|90528.3|90503.3|90531.8|90506.8|90534.9|90509.9|90521.6|90496.6|68
1638972000000|2021-12-08 14:00:00|90531.7|90506.7|90550.2|90525.2|90556.9|90531.9|90528.5|90503.5|75
1638972010000|2021-12-08 14:00:10|90550.4|90525.4|90547.2|90522.2|90551.1|90526.1|90540.8|90515.8|71
1638972020000|2021-12-08 14:00:20|90547.9|90522.9|90551|90526|90553.8|90528.8|90543.9|90518.9|59
1638972030000|2021-12-08 14:00:30|90550|90525|90548.3|90523.3|90550.1|90525.1|90543.1|90518.1|69
1638972040000|2021-12-08 14:00:40|90548.6|90523.6|90553|90528|90553.3|90528.3|90548.6|90523.6|60
1638972050000|2021-12-08 14:00:50|90553.2|90528.2|90563.8|90538.8|90565.3|90540.3|90552.9|90527.9|60
1638972060000|2021-12-08 14:01:00|90563.7|90538.7|90560.1|90535.1|90563.7|90538.7|90555.3|90530.3|50
1638972070000|2021-12-08 14:01:10|90560|90535|90548.9|90523.9|90560.4|90535.4|90548|90523|50
1638972080000|2021-12-08 14:01:20|90549.3|90524.3|90540.2|90515.2|90552.3|90527.3|90538.1|90513.1|54
1638972090000|2021-12-08 14:01:30|90540|90515|90547.4|90522.4|90548|90523|90539.5|90514.5|55
1638972100000|2021-12-08 14:01:40|90547.3|90522.3|90547.8|90522.8|90548.5|90523.5|90543.5|90518.5|58
1638972110000|2021-12-08 14:01:50|90547.9|90522.9|90546.4|90521.4|90552.5|90527.5|90545.9|90520.9|53
1638972120000|2021-12-08 14:02:00|90545|90520|90551.8|90526.8|90552.5|90527.5|90544.8|90519.8|63
1638972130000|2021-12-08 14:02:10|90552.1|90527.1|90553.8|90528.8|90554.6|90529.6|90552|90527|51
1638972140000|2021-12-08 14:02:20|90553.6|90528.6|90574.5|90549.5|90577|90552|90550.2|90525.2|65
1638972150000|2021-12-08 14:02:30|90571.7|90546.7|90578.8|90553.8|90579.3|90554.3|90569.2|90544.2|60
1638972160000|2021-12-08 14:02:40|90578|90553|90587.8|90562.8|90588.7|90563.7|90571.9|90546.9|67
1638972170000|2021-12-08 14:02:50|90587.3|90562.3|90589.4|90564.4|90593.8|90568.8|90587.2|90562.2|52
1638972180000|2021-12-08 14:03:00|90588.8|90563.8|90608.3|90583.3|90608.5|90583.5|90588.5|90563.5|64
1638972190000|2021-12-08 14:03:10|90607.9|90582.9|90608.7|90583.7|90613|90588|90605.7|90580.7|61
1638972200000|2021-12-08 14:03:20|90608.6|90583.6|90620.1|90595.1|90620.1|90595.1|90607.3|90582.3|54
1638972210000|2021-12-08 14:03:30|90620.2|90595.2|90612.3|90587.3|90621.2|90596.2|90609.6|90584.6|56
1638972220000|2021-12-08 14:03:40|90611.7|90586.7|90612.6|90587.6|90614.2|90589.2|90611|90586|46
1638972230000|2021-12-08 14:03:50|90612.3|90587.3|90609.7|90584.7|90612.3|90587.3|90607.7|90582.7|49
1638972240000|2021-12-08 14:04:00|90609.4|90584.4|90602.5|90577.5|90609.9|90584.9|90599.1|90574.1|59
1638972250000|2021-12-08 14:04:10|90601.6|90576.6|90602.9|90577.9|90604.4|90579.4|90599.6|90574.6|57
1638972260000|2021-12-08 14:04:20|90602.7|90577.7|90597.7|90572.7|90604.2|90579.2|90597.7|90572.7|55
1638972270000|2021-12-08 14:04:30|90597.8|90572.8|90597.3|90572.3|90598.8|90573.8|90597.2|90572.2|35
1638972280000|2021-12-08 14:04:40|90597.2|90572.2|90598.2|90573.2|90600.3|90575.3|90593.2|90568.2|37
1638972290000|2021-12-08 14:04:50|90597.9|90572.9|90604.4|90579.4|90604.7|90579.7|90592.7|90567.7|56
1638972300000|2021-12-08 14:05:00|90605|90580|90603.2|90578.2|90605.1|90580.1|90599|90574|53
1638972310000|2021-12-08 14:05:10|90604.3|90579.3|90601.3|90576.3|90604.8|90579.8|90598.3|90573.3|57
1638972320000|2021-12-08 14:05:20|90602.4|90577.4|90619.1|90594.1|90624.3|90599.3|90602|90577|69
1638972330000|2021-12-08 14:05:30|90620|90595|90621.9|90596.9|90621.9|90596.9|90616.4|90591.4|47
1638972340000|2021-12-08 14:05:40|90622.3|90597.3|90621.9|90596.9|90623.5|90598.5|90617.7|90592.7|60
1638972350000|2021-12-08 14:05:50|90620.9|90595.9|90617.5|90592.5|90622.6|90597.6|90616.2|90591.2|38
1638972360000|2021-12-08 14:06:00|90617.8|90592.8|90620.3|90595.3|90622.6|90597.6|90617.8|90592.8|34
1638972370000|2021-12-08 14:06:10|90620.2|90595.2|90623.4|90598.4|90625.3|90600.3|90619.6|90594.6|47
1638972380000|2021-12-08 14:06:20|90625.4|90600.4|90620.5|90595.5|90625.4|90600.4|90618.9|90593.9|48
1638972390000|2021-12-08 14:06:30|90620.4|90595.4|90626.5|90601.5|90628.5|90603.5|90619.7|90594.7|54
1638972400000|2021-12-08 14:06:40|90626.6|90601.6|90621.6|90596.6|90627.8|90602.8|90617.3|90592.3|54
1638972410000|2021-12-08 14:06:50|90621.5|90596.5|90624|90599|90625|90600|90621.3|90596.3|38
1638972420000|2021-12-08 14:07:00|90623.6|90598.6|90609.8|90584.8|90623.8|90598.8|90606.7|90581.7|60
1638972430000|2021-12-08 14:07:10|90608.8|90583.8|90605.2|90580.2|90610.5|90585.5|90604.1|90579.1|61
1638972440000|2021-12-08 14:07:20|90605.5|90580.5|90599.6|90574.6|90609.1|90584.1|90597.5|90572.5|55
1638972450000|2021-12-08 14:07:30|90600.9|90575.9|90597.9|90572.9|90602.7|90577.7|90597.9|90572.9|49
1638972460000|2021-12-08 14:07:40|90599.2|90574.2|90601.7|90576.7|90603.3|90578.3|90597.2|90572.2|52
1638972470000|2021-12-08 14:07:50|90601.3|90576.3|90600.4|90575.4|90601.7|90576.7|90600|90575|35
1638972480000|2021-12-08 14:08:00|90601|90576|90600.9|90575.9|90601.4|90576.4|90595.8|90570.8|54
1638972490000|2021-12-08 14:08:10|90601.6|90576.6|90610.5|90585.5|90610.7|90585.7|90595.6|90570.6|55
1638972500000|2021-12-08 14:08:20|90609.7|90584.7|90620.1|90595.1|90622.3|90597.3|90609.7|90584.7|58
1638972510000|2021-12-08 14:08:30|90619.9|90594.9|90624.8|90599.8|90626.9|90601.9|90618.4|90593.4|51
1638972520000|2021-12-08 14:08:40|90624.5|90599.5|90630.8|90605.8|90630.8|90605.8|90624.1|90599.1|43
1638972530000|2021-12-08 14:08:50|90630.2|90605.2|90633.1|90608.1|90636.1|90611.1|90630.2|90605.2|53
1638972540000|2021-12-08 14:09:00|90633.5|90608.5|90631.3|90606.3|90633.5|90608.5|90628.6|90603.6|38
1638972550000|2021-12-08 14:09:10|90630.6|90605.6|90621.7|90596.7|90630.9|90605.9|90620.7|90595.7|60
1638972560000|2021-12-08 14:09:20|90621|90596|90619.3|90594.3|90622.8|90597.8|90618.4|90593.4|60
1638972570000|2021-12-08 14:09:30|90620.3|90595.3|90627.2|90602.2|90628.2|90603.2|90618.9|90593.9|48
1638972580000|2021-12-08 14:09:40|90626.9|90601.9|90631.5|90606.5|90631.6|90606.6|90621.8|90596.8|61
1638972590000|2021-12-08 14:09:50|90630.2|90605.2|90634.5|90609.5|90634.5|90609.5|90629|90604|55
1638972600000|2021-12-08 14:10:00|90634.6|90609.6|90624.7|90599.7|90634.6|90609.6|90622.9|90597.9|51
1638972610000|2021-12-08 14:10:10|90625.7|90600.7|90623|90598|90625.8|90600.8|90621.6|90596.6|51
1638972620000|2021-12-08 14:10:20|90623.2|90598.2|90620.9|90595.9|90623.3|90598.3|90619.7|90594.7|42
1638972630000|2021-12-08 14:10:30|90620.7|90595.7|90620.8|90595.8|90621.7|90596.7|90619.7|90594.7|33
1638972640000|2021-12-08 14:10:40|90620.7|90595.7|90622.7|90597.7|90624.5|90599.5|90620.4|90595.4|47
1638972650000|2021-12-08 14:10:50|90622.2|90597.2|90615.4|90590.4|90625.8|90600.8|90615.4|90590.4|52
1638972660000|2021-12-08 14:11:00|90613.8|90588.8|90612.1|90587.1|90614|90589|90608.4|90583.4|55
1638972670000|2021-12-08 14:11:10|90612.6|90587.6|90611.4|90586.4|90614.1|90589.1|90611.3|90586.3|36
1638972680000|2021-12-08 14:11:20|90611.7|90586.7|90618.2|90593.2|90618.6|90593.6|90611.3|90586.3|43
1638972690000|2021-12-08 14:11:30|90618.1|90593.1|90615.8|90590.8|90622.2|90597.2|90615.8|90590.8|45
1638972700000|2021-12-08 14:11:40|90616.5|90591.5|90613.6|90588.6|90618.2|90593.2|90613.5|90588.5|42
1638972710000|2021-12-08 14:11:50|90613.5|90588.5|90611.2|90586.2|90617.3|90592.3|90611.2|90586.2|39
1638972720000|2021-12-08 14:12:00|90611.7|90586.7|90613.4|90588.4|90613.4|90588.4|90607.3|90582.3|42
1638972730000|2021-12-08 14:12:10|90613.1|90588.1|90615.2|90590.2|90619|90594|90610.9|90585.9|46
1638972740000|2021-12-08 14:12:20|90615.6|90590.6|90610.4|90585.4|90616.6|90591.6|90609.3|90584.3|40
1638972750000|2021-12-08 14:12:30|90610.5|90585.5|90605.5|90580.5|90612|90587|90605.5|90580.5|57
1638972760000|2021-12-08 14:12:40|90606.9|90581.9|90615.1|90590.1|90615.1|90590.1|90604.8|90579.8|44
1638972770000|2021-12-08 14:12:50|90614.3|90589.3|90612|90587|90615.2|90590.2|90609|90584|45
1638972780000|2021-12-08 14:13:00|90611.6|90586.6|90610|90585|90612.2|90587.2|90609.9|90584.9|23
1638972790000|2021-12-08 14:13:10|90610.1|90585.1|90613.6|90588.6|90613.6|90588.6|90607.3|90582.3|34
1638972800000|2021-12-08 14:13:20|90612.6|90587.6|90613.8|90588.8|90617|90592|90609.1|90584.1|50
1638972810000|2021-12-08 14:13:30|90614.3|90589.3|90614.5|90589.5|90619.4|90594.4|90614|90589|53
1638972820000|2021-12-08 14:13:40|90613.5|90588.5|90615.5|90590.5|90616.9|90591.9|90610.5|90585.5|45
1638972830000|2021-12-08 14:13:50|90614.7|90589.7|90618|90593|90618.9|90593.9|90614.7|90589.7|50
1638972840000|2021-12-08 14:14:00|90618.3|90593.3|90628|90603|90628.3|90603.3|90617.7|90592.7|51
1638972850000|2021-12-08 14:14:10|90628.2|90603.2|90634.7|90609.7|90636.6|90611.6|90628.2|90603.2|54
1638972860000|2021-12-08 14:14:20|90634.5|90609.5|90629.3|90604.3|90639.4|90614.4|90627.9|90602.9|53
1638972870000|2021-12-08 14:14:30|90629.1|90604.1|90618.9|90593.9|90629.7|90604.7|90618.9|90593.9|49
1638972880000|2021-12-08 14:14:40|90619.4|90594.4|90621|90596|90621.5|90596.5|90616.2|90591.2|54
1638972890000|2021-12-08 14:14:50|90620.9|90595.9|90623.4|90598.4|90625.3|90600.3|90619.8|90594.8|43
1638972900000|2021-12-08 14:15:00|90623.5|90598.5|90620.1|90595.1|90624.6|90599.6|90615.6|90590.6|53
1638972910000|2021-12-08 14:15:10|90619.9|90594.9|90601.8|90576.8|90623|90598|90601.8|90576.8|60
1638972920000|2021-12-08 14:15:20|90600.7|90575.7|90596.8|90571.8|90600.7|90575.7|90593.4|90568.4|62
1638972930000|2021-12-08 14:15:30|90596.9|90571.9|90598|90573|90602.4|90577.4|90594.7|90569.7|59
1638972940000|2021-12-08 14:15:40|90598.9|90573.9|90611|90586|90611.9|90586.9|90597.8|90572.8|65
1638972950000|2021-12-08 14:15:50|90612.1|90587.1|90611.5|90586.5|90612.8|90587.8|90609.4|90584.4|43
1638972960000|2021-12-08 14:16:00|90611.4|90586.4|90613.9|90588.9|90613.9|90588.9|90608.2|90583.2|53
1638972970000|2021-12-08 14:16:10|90613.5|90588.5|90613.8|90588.8|90615.5|90590.5|90613.5|90588.5|39
1638972980000|2021-12-08 14:16:20|90613.5|90588.5|90596.1|90571.1|90613.9|90588.9|90595|90570|40
1638972990000|2021-12-08 14:16:30|90595.9|90570.9|90597.9|90572.9|90599.7|90574.7|90594.1|90569.1|45
1638973000000|2021-12-08 14:16:40|90597.6|90572.6|90598.8|90573.8|90599.7|90574.7|90596.9|90571.9|49
1638973010000|2021-12-08 14:16:50|90599.1|90574.1|90601.1|90576.1|90601.6|90576.6|90597.3|90572.3|37
1638973020000|2021-12-08 14:17:00|90601.2|90576.2|90590.9|90565.9|90602.9|90577.9|90589.3|90564.3|47
1638973030000|2021-12-08 14:17:10|90591|90566|90590.5|90565.5|90591.1|90566.1|90589|90564|26
1638973040000|2021-12-08 14:17:20|90590|90565|90593.4|90568.4|90594.8|90569.8|90588.2|90563.2|59
1638973050000|2021-12-08 14:17:30|90593.6|90568.6|90590.5|90565.5|90594.7|90569.7|90590.3|90565.3|29
1638973060000|2021-12-08 14:17:40|90591.8|90566.8|90582.5|90557.5|90591.8|90566.8|90581.8|90556.8|47
1638973070000|2021-12-08 14:17:50|90582.4|90557.4|90584.1|90559.1|90585.5|90560.5|90581.3|90556.3|49
1638973080000|2021-12-08 14:18:00|90585.1|90560.1|90583.7|90558.7|90585.1|90560.1|90582.3|90557.3|41
1638973090000|2021-12-08 14:18:10|90584.3|90559.3|90584.3|90559.3|90584.5|90559.5|90583.3|90558.3|30
1638973100000|2021-12-08 14:18:20|90583.7|90558.7|90578.5|90553.5|90587.1|90562.1|90577.9|90552.9|34
1638973110000|2021-12-08 14:18:30|90578.4|90553.4|90565.4|90540.4|90581.6|90556.6|90564.9|90539.9|44
1638973120000|2021-12-08 14:18:40|90565.5|90540.5|90546.7|90521.7|90566|90541|90543.6|90518.6|56
1638973130000|2021-12-08 14:18:50|90546.8|90521.8|90545.5|90520.5|90546.9|90521.9|90544.7|90519.7|43
1638973140000|2021-12-08 14:19:00|90545.6|90520.6|90538.3|90513.3|90545.6|90520.6|90535.2|90510.2|53
1638973150000|2021-12-08 14:19:10|90538.9|90513.9|90542.7|90517.7|90543.4|90518.4|90538.4|90513.4|55
1638973160000|2021-12-08 14:19:20|90543|90518|90548.9|90523.9|90550.1|90525.1|90542.8|90517.8|60
1638973170000|2021-12-08 14:19:30|90549.2|90524.2|90550.2|90525.2|90550.6|90525.6|90541.9|90516.9|61
1638973180000|2021-12-08 14:19:40|90549.8|90524.8|90551.5|90526.5|90552.3|90527.3|90547.4|90522.4|59
1638973190000|2021-12-08 14:19:50|90552.2|90527.2|90548.9|90523.9|90552.2|90527.2|90548.5|90523.5|56
1638973200000|2021-12-08 14:20:00|90548.8|90523.8|90548.2|90523.2|90550.3|90525.3|90546.7|90521.7|58
1638973210000|2021-12-08 14:20:10|90546.6|90521.6|90547.4|90522.4|90552|90527|90544.3|90519.3|68
1638973220000|2021-12-08 14:20:20|90548|90523|90549.8|90524.8|90555.4|90530.4|90546.9|90521.9|61
1638973230000|2021-12-08 14:20:30|90549.1|90524.1|90553|90528|90553|90528|90544.4|90519.4|60
1638973240000|2021-12-08 14:20:40|90551.7|90526.7|90555.1|90530.1|90557|90532|90551.1|90526.1|67
1638973250000|2021-12-08 14:20:50|90555|90530|90560.3|90535.3|90563.1|90538.1|90554.8|90529.8|53
1638973260000|2021-12-08 14:21:00|90559.8|90534.8|90558|90533|90559.8|90534.8|90556.5|90531.5|58
1638973270000|2021-12-08 14:21:10|90557.8|90532.8|90557.8|90532.8|90559.8|90534.8|90555.8|90530.8|50
1638973280000|2021-12-08 14:21:20|90557.1|90532.1|90558.8|90533.8|90559.9|90534.9|90555.9|90530.9|54
1638973290000|2021-12-08 14:21:30|90558.6|90533.6|90556.6|90531.6|90560|90535|90556.6|90531.6|41
1638973300000|2021-12-08 14:21:40|90557.2|90532.2|90561.3|90536.3|90565.2|90540.2|90557.2|90532.2|49
1638973310000|2021-12-08 14:21:50|90561.8|90536.8|90563|90538|90565.4|90540.4|90561.4|90536.4|51
1638973320000|2021-12-08 14:22:00|90562.9|90537.9|90566.3|90541.3|90567.9|90542.9|90561.1|90536.1|63
1638973330000|2021-12-08 14:22:10|90566.1|90541.1|90564.9|90539.9|90566.7|90541.7|90564.8|90539.8|40
1638973340000|2021-12-08 14:22:20|90565|90540|90577.4|90552.4|90578.2|90553.2|90565|90540|58
1638973350000|2021-12-08 14:22:30|90577.7|90552.7|90581.1|90556.1|90582.4|90557.4|90576.7|90551.7|40
1638973360000|2021-12-08 14:22:40|90581.5|90556.5|90582.7|90557.7|90583.4|90558.4|90581.5|90556.5|43
1638973370000|2021-12-08 14:22:50|90582.6|90557.6|90585.5|90560.5|90586|90561|90582.2|90557.2|51
1638973380000|2021-12-08 14:23:00|90585.4|90560.4|90582.5|90557.5|90586.5|90561.5|90582.3|90557.3|41
1638973390000|2021-12-08 14:23:10|90582.8|90557.8|90594.6|90569.6|90597.6|90572.6|90582.6|90557.6|51
1638973400000|2021-12-08 14:23:20|90594.9|90569.9|90594.6|90569.6|90595.5|90570.5|90587.4|90562.4|53
1638973410000|2021-12-08 14:23:30|90593.5|90568.5|90598.8|90573.8|90599.6|90574.6|90593.1|90568.1|56
1638973420000|2021-12-08 14:23:40|90599.2|90574.2|90589.7|90564.7|90599.2|90574.2|90589.3|90564.3|59
1638973430000|2021-12-08 14:23:50|90590.2|90565.2|90580.6|90555.6|90593|90568|90580.1|90555.1|54
1638973440000|2021-12-08 14:24:00|90580.7|90555.7|90580.8|90555.8|90581.6|90556.6|90578.5|90553.5|52
1638973450000|2021-12-08 14:24:10|90580.4|90555.4|90581.4|90556.4|90582.7|90557.7|90579.6|90554.6|48
1638973460000|2021-12-08 14:24:20|90581.7|90556.7|90579.2|90554.2|90581.7|90556.7|90579.2|90554.2|37
1638973470000|2021-12-08 14:24:30|90580|90555|90577.4|90552.4|90581.4|90556.4|90577.4|90552.4|41
1638973480000|2021-12-08 14:24:40|90575.5|90550.5|90574.2|90549.2|90579|90554|90574.2|90549.2|58
1638973490000|2021-12-08 14:24:50|90574.7|90549.7|90574.2|90549.2|90576.6|90551.6|90574.2|90549.2|56
1638973500000|2021-12-08 14:25:00|90574.3|90549.3|90580.6|90555.6|90581|90556|90574|90549|52
1638973510000|2021-12-08 14:25:10|90580.8|90555.8|90579|90554|90581.6|90556.6|90578.3|90553.3|51
1638973520000|2021-12-08 14:25:20|90578.9|90553.9|90574.5|90549.5|90579|90554|90573.3|90548.3|53
1638973530000|2021-12-08 14:25:30|90574.4|90549.4|90568.8|90543.8|90575|90550|90567.8|90542.8|43
1638973540000|2021-12-08 14:25:40|90568.6|90543.6|90551.2|90526.2|90568.6|90543.6|90548.8|90523.8|56
1638973550000|2021-12-08 14:25:50|90551|90526|90541|90516|90551|90526|90540.4|90515.4|52
1638973560000|2021-12-08 14:26:00|90541.5|90516.5|90541.9|90516.9|90544.6|90519.6|90540.6|90515.6|50
1638973570000|2021-12-08 14:26:10|90541.7|90516.7|90544.5|90519.5|90547.7|90522.7|90538.4|90513.4|61
1638973580000|2021-12-08 14:26:20|90544.9|90519.9|90541.1|90516.1|90545.2|90520.2|90539.8|90514.8|47
1638973590000|2021-12-08 14:26:30|90540.9|90515.9|90542.6|90517.6|90542.6|90517.6|90540.5|90515.5|31
1638973600000|2021-12-08 14:26:40|90543.2|90518.2|90547.9|90522.9|90547.9|90522.9|90536.2|90511.2|58
1638973610000|2021-12-08 14:26:50|90548|90523|90545.7|90520.7|90548.7|90523.7|90540.2|90515.2|53
1638973620000|2021-12-08 14:27:00|90545.8|90520.8|90535.6|90510.6|90546.3|90521.3|90535|90510|63
1638973630000|2021-12-08 14:27:10|90535.1|90510.1|90534.2|90509.2|90537.1|90512.1|90532|90507|43
1638973640000|2021-12-08 14:27:20|90534.9|90509.9|90540.1|90515.1|90540.2|90515.2|90532.5|90507.5|52
1638973650000|2021-12-08 14:27:30|90540.3|90515.3|90533.6|90508.6|90540.5|90515.5|90533.3|90508.3|54
1638973660000|2021-12-08 14:27:40|90533.4|90508.4|90553|90528|90553|90528|90533.1|90508.1|53
1638973670000|2021-12-08 14:27:50|90552.9|90527.9|90555.6|90530.6|90558.9|90533.9|90552.3|90527.3|59
1638973680000|2021-12-08 14:28:00|90557|90532|90554.3|90529.3|90559.4|90534.4|90552.8|90527.8|60
1638973690000|2021-12-08 14:28:10|90554.4|90529.4|90554.2|90529.2|90556.5|90531.5|90552.6|90527.6|46
1638973700000|2021-12-08 14:28:20|90554.6|90529.6|90564.2|90539.2|90565.1|90540.1|90553.4|90528.4|48
1638973710000|2021-12-08 14:28:30|90564|90539|90573.7|90548.7|90575.1|90550.1|90563.4|90538.4|55
1638973720000|2021-12-08 14:28:40|90573.9|90548.9|90566|90541|90574.1|90549.1|90565.1|90540.1|60
1638973730000|2021-12-08 14:28:50|90566.4|90541.4|90567.4|90542.4|90573.6|90548.6|90565.9|90540.9|69
1638973740000|2021-12-08 14:29:00|90567.8|90542.8|90572.3|90547.3|90574|90549|90567.5|90542.5|60
1638973750000|2021-12-08 14:29:10|90571.9|90546.9|90575.3|90550.3|90576.1|90551.1|90571.7|90546.7|49
1638973760000|2021-12-08 14:29:20|90575.2|90550.2|90573.7|90548.7|90576.3|90551.3|90573.7|90548.7|49
1638973770000|2021-12-08 14:29:30|90570.1|90545.1|90584.2|90559.2|90584.6|90559.6|90564.9|90539.9|75
1638973780000|2021-12-08 14:29:40|90583.2|90558.2|90572.6|90547.6|90584.6|90559.6|90570.7|90545.7|61
1638973790000|2021-12-08 14:29:50|90574.1|90549.1|90571.7|90546.7|90579|90554|90571.7|90546.7|60
1638973800000|2021-12-08 14:30:00|90575.6|90550.6|90574.8|90549.8|90576.4|90551.4|90566.4|90541.4|75
1638973810000|2021-12-08 14:30:10|90575.4|90550.4|90573.5|90548.5|90581.7|90556.7|90569.6|90544.6|72
1638973820000|2021-12-08 14:30:20|90572.4|90547.4|90583.4|90558.4|90588.4|90563.4|90572.4|90547.4|70
1638973830000|2021-12-08 14:30:30|90582.8|90557.8|90579.1|90554.1|90585.8|90560.8|90575.7|90550.7|63
1638973840000|2021-12-08 14:30:40|90579|90554|90579.2|90554.2|90581|90556|90574.2|90549.2|60
1638973850000|2021-12-08 14:30:50|90579|90554|90587.5|90562.5|90587.5|90562.5|90578.9|90553.9|65
1638973860000|2021-12-08 14:31:00|90586.6|90561.6|90592.5|90567.5|90593.4|90568.4|90585.5|90560.5|71
1638973870000|2021-12-08 14:31:10|90592.3|90567.3|90597.9|90572.9|90599.1|90574.1|90588.6|90563.6|66
1638973880000|2021-12-08 14:31:20|90598.2|90573.2|90610|90585|90613.3|90588.3|90595.3|90570.3|70
1638973890000|2021-12-08 14:31:30|90609.9|90584.9|90600.4|90575.4|90616.1|90591.1|90599.1|90574.1|65
1638973900000|2021-12-08 14:31:40|90601.7|90576.7|90608.6|90583.6|90611.3|90586.3|90601.5|90576.5|66
1638973910000|2021-12-08 14:31:50|90609|90584|90616.7|90591.7|90617.6|90592.6|90607.9|90582.9|52
1638973920000|2021-12-08 14:32:00|90617.4|90592.4|90621.8|90596.8|90621.8|90596.8|90614.6|90589.6|55
1638973930000|2021-12-08 14:32:10|90624.9|90599.9|90631.1|90606.1|90639.7|90614.7|90623.3|90598.3|66
1638973940000|2021-12-08 14:32:20|90630.6|90605.6|90624.8|90599.8|90632|90607|90623.2|90598.2|59
1638973950000|2021-12-08 14:32:30|90624.2|90599.2|90615.2|90590.2|90625.6|90600.6|90614|90589|60
1638973960000|2021-12-08 14:32:40|90615.1|90590.1|90621|90596|90622.5|90597.5|90614.4|90589.4|56
1638973970000|2021-12-08 14:32:50|90620.7|90595.7|90619|90594|90620.7|90595.7|90612.5|90587.5|63
1638973980000|2021-12-08 14:33:00|90618.6|90593.6|90620.6|90595.6|90624.3|90599.3|90617.8|90592.8|65
1638973990000|2021-12-08 14:33:10|90620.1|90595.1|90620.8|90595.8|90622.8|90597.8|90617.7|90592.7|58
1638974000000|2021-12-08 14:33:20|90621.3|90596.3|90643.7|90618.7|90646.5|90621.5|90621.3|90596.3|69
1638974010000|2021-12-08 14:33:30|90644|90619|90640.3|90615.3|90649.3|90624.3|90638.5|90613.5|57
1638974020000|2021-12-08 14:33:40|90639.6|90614.6|90636.3|90611.3|90640.3|90615.3|90636.2|90611.2|56
1638974030000|2021-12-08 14:33:50|90636.7|90611.7|90632.5|90607.5|90637.3|90612.3|90629.7|90604.7|52
1638974040000|2021-12-08 14:34:00|90632.2|90607.2|90628.8|90603.8|90632.2|90607.2|90626.8|90601.8|49
1638974050000|2021-12-08 14:34:10|90629.1|90604.1|90615|90590|90629.5|90604.5|90615|90590|58
1638974060000|2021-12-08 14:34:20|90614.4|90589.4|90605.8|90580.8|90616.2|90591.2|90605|90580|64
1638974070000|2021-12-08 14:34:30|90606.5|90581.5|90602.2|90577.2|90607.1|90582.1|90600.8|90575.8|63
1638974080000|2021-12-08 14:34:40|90600.2|90575.2|90607.7|90582.7|90608.6|90583.6|90600.2|90575.2|65
1638974090000|2021-12-08 14:34:50|90607.6|90582.6|90604|90579|90607.9|90582.9|90599.1|90574.1|47
1638974100000|2021-12-08 14:35:00|90603.8|90578.8|90601.4|90576.4|90614.2|90589.2|90600|90575|61
1638974110000|2021-12-08 14:35:10|90601.2|90576.2|90603.8|90578.8|90604.3|90579.3|90597.2|90572.2|59
1638974120000|2021-12-08 14:35:20|90605.4|90580.4|90615.5|90590.5|90619.5|90594.5|90605.2|90580.2|65
1638974130000|2021-12-08 14:35:30|90615.4|90590.4|90629.1|90604.1|90629.6|90604.6|90615.1|90590.1|62
1638974140000|2021-12-08 14:35:40|90628.9|90603.9|90611.9|90586.9|90630|90605|90608.4|90583.4|70
1638974150000|2021-12-08 14:35:50|90612|90587|90619.9|90594.9|90620.1|90595.1|90612|90587|62
1638974160000|2021-12-08 14:36:00|90620.1|90595.1|90607.9|90582.9|90620.6|90595.6|90607.9|90582.9|60
1638974170000|2021-12-08 14:36:10|90607.3|90582.3|90606.8|90581.8|90612.1|90587.1|90606.1|90581.1|59
1638974180000|2021-12-08 14:36:20|90606.9|90581.9|90613|90588|90614.1|90589.1|90606.3|90581.3|54
1638974190000|2021-12-08 14:36:30|90614.2|90589.2|90614.9|90589.9|90616.2|90591.2|90613.7|90588.7|42
1638974200000|2021-12-08 14:36:40|90615|90590|90614.1|90589.1|90618.5|90593.5|90612.8|90587.8|59
1638974210000|2021-12-08 14:36:50|90613.9|90588.9|90629.2|90604.2|90629.5|90604.5|90613.9|90588.9|57
1638974220000|2021-12-08 14:37:00|90630.4|90605.4|90627.1|90602.1|90630.4|90605.4|90626|90601|57
1638974230000|2021-12-08 14:37:10|90627|90602|90630.2|90605.2|90631.1|90606.1|90626.5|90601.5|51
1638974240000|2021-12-08 14:37:20|90629.8|90604.8|90616.8|90591.8|90631.3|90606.3|90615.1|90590.1|59
1638974250000|2021-12-08 14:37:30|90616.1|90591.1|90636.2|90611.2|90637.1|90612.1|90616.1|90591.1|65
1638974260000|2021-12-08 14:37:40|90636.3|90611.3|90636|90611|90638.3|90613.3|90634.5|90609.5|52
1638974270000|2021-12-08 14:37:50|90635.9|90610.9|90646|90621|90648.2|90623.2|90635.8|90610.8|54
1638974280000|2021-12-08 14:38:00|90647.1|90622.1|90653.4|90628.4|90657.7|90632.7|90647.1|90622.1|68
1638974290000|2021-12-08 14:38:10|90655.1|90630.1|90675|90650|90675.2|90650.2|90655.1|90630.1|68
1638974300000|2021-12-08 14:38:20|90674.6|90649.6|90685.5|90660.5|90686.5|90661.5|90674.1|90649.1|59
1638974310000|2021-12-08 14:38:30|90685.2|90660.2|90685.8|90660.8|90689|90664|90677.6|90652.6|66
1638974320000|2021-12-08 14:38:40|90687.8|90662.8|90677.7|90652.7|90687.8|90662.8|90676.4|90651.4|68
1638974330000|2021-12-08 14:38:50|90676.3|90651.3|90703.2|90678.2|90703.2|90678.2|90674.9|90649.9|64
1638974340000|2021-12-08 14:39:00|90703.3|90678.3|90712.5|90687.5|90713.4|90688.4|90703.3|90678.3|52
1638974350000|2021-12-08 14:39:10|90713|90688|90715.3|90690.3|90715.3|90690.3|90708|90683|57
1638974360000|2021-12-08 14:39:20|90714.6|90689.6|90716.3|90691.3|90722.3|90697.3|90714.6|90689.6|68
1638974370000|2021-12-08 14:39:30|90716.1|90691.1|90718.8|90693.8|90720.8|90695.8|90714.7|90689.7|58
1638974380000|2021-12-08 14:39:40|90719|90694|90721.4|90696.4|90722.2|90697.2|90716.4|90691.4|56
1638974390000|2021-12-08 14:39:50|90721.2|90696.2|90735.2|90710.2|90736.2|90711.2|90720.7|90695.7|65
1638974400000|2021-12-08 14:40:00|90735.4|90710.4|90717.6|90692.6|90736.7|90711.7|90717.6|90692.6|69
1638974410000|2021-12-08 14:40:10|90716.9|90691.9|90704|90679|90718.5|90693.5|90702.7|90677.7|69
1638974420000|2021-12-08 14:40:20|90704.3|90679.3|90705.7|90680.7|90709.1|90684.1|90703.7|90678.7|51
1638974430000|2021-12-08 14:40:30|90705.6|90680.6|90700.7|90675.7|90705.6|90680.6|90700.2|90675.2|59
1638974440000|2021-12-08 14:40:40|90700.6|90675.6|90682.5|90657.5|90700.6|90675.6|90681.2|90656.2|68
1638974450000|2021-12-08 14:40:50|90682|90657|90673.4|90648.4|90682.3|90657.3|90672.6|90647.6|46
1638974460000|2021-12-08 14:41:00|90673.8|90648.8|90677.1|90652.1|90677.1|90652.1|90673.8|90648.8|48
1638974470000|2021-12-08 14:41:10|90677.2|90652.2|90680.7|90655.7|90688.2|90663.2|90676.9|90651.9|51
1638974480000|2021-12-08 14:41:20|90679.8|90654.8|90687.1|90662.1|90688.5|90663.5|90679.3|90654.3|59
1638974490000|2021-12-08 14:41:30|90688.6|90663.6|90683.2|90658.2|90688.6|90663.6|90681.7|90656.7|48
1638974500000|2021-12-08 14:41:40|90683.4|90658.4|90679.1|90654.1|90683.6|90658.6|90677.9|90652.9|58
1638974510000|2021-12-08 14:41:50|90679.3|90654.3|90684.3|90659.3|90684.8|90659.8|90678.9|90653.9|50
1638974520000|2021-12-08 14:42:00|90684.7|90659.7|90688|90663|90688.7|90663.7|90681.5|90656.5|40
1638974530000|2021-12-08 14:42:10|90688.4|90663.4|90682.6|90657.6|90689.4|90664.4|90682.2|90657.2|54
1638974540000|2021-12-08 14:42:20|90682.9|90657.9|90688.1|90663.1|90688.6|90663.6|90682.7|90657.7|59
1638974550000|2021-12-08 14:42:30|90687.2|90662.2|90679|90654|90687.5|90662.5|90678.3|90653.3|52
1638974560000|2021-12-08 14:42:40|90678.5|90653.5|90680.3|90655.3|90682.5|90657.5|90678.4|90653.4|42
1638974570000|2021-12-08 14:42:50|90680.1|90655.1|90679.9|90654.9|90681.1|90656.1|90679.3|90654.3|45
1638974580000|2021-12-08 14:43:00|90680.2|90655.2|90676.9|90651.9|90681.2|90656.2|90672.1|90647.1|53
1638974590000|2021-12-08 14:43:10|90677.3|90652.3|90679.3|90654.3|90679.3|90654.3|90673.5|90648.5|54
1638974600000|2021-12-08 14:43:20|90679.4|90654.4|90674.6|90649.6|90681.2|90656.2|90671.7|90646.7|52
1638974610000|2021-12-08 14:43:30|90675.8|90650.8|90675|90650|90676.2|90651.2|90672.3|90647.3|57
1638974620000|2021-12-08 14:43:40|90674.1|90649.1|90671.1|90646.1|90676.8|90651.8|90671.1|90646.1|51
1638974630000|2021-12-08 14:43:50|90669.7|90644.7|90658.2|90633.2|90669.7|90644.7|90655.7|90630.7|72
1638974640000|2021-12-08 14:44:00|90657.9|90632.9|90652.5|90627.5|90658.7|90633.7|90648.4|90623.4|68
1638974650000|2021-12-08 14:44:10|90652|90627|90651.6|90626.6|90660.5|90635.5|90648.9|90623.9|66
1638974660000|2021-12-08 14:44:20|90651.9|90626.9|90651.1|90626.1|90654.3|90629.3|90647.7|90622.7|66
1638974670000|2021-12-08 14:44:30|90650.3|90625.3|90647.1|90622.1|90650.3|90625.3|90643.3|90618.3|62
1638974680000|2021-12-08 14:44:40|90647.3|90622.3|90647.2|90622.2|90652.3|90627.3|90645.6|90620.6|65
1638974690000|2021-12-08 14:44:50|90647.1|90622.1|90646.4|90621.4|90648.9|90623.9|90643|90618|58
1638974700000|2021-12-08 14:45:00|90646.6|90621.6|90643.6|90618.6|90647.5|90622.5|90640.5|90615.5|65
1638974710000|2021-12-08 14:45:10|90643.2|90618.2|90643.8|90618.8|90647.7|90622.7|90642.7|90617.7|58
1638974720000|2021-12-08 14:45:20|90643.7|90618.7|90639.5|90614.5|90645.9|90620.9|90636.3|90611.3|59
1638974730000|2021-12-08 14:45:30|90638.7|90613.7|90641.9|90616.9|90641.9|90616.9|90635.1|90610.1|62
1638974740000|2021-12-08 14:45:40|90641.1|90616.1|90645.3|90620.3|90647.8|90622.8|90641.1|90616.1|61
1638974750000|2021-12-08 14:45:50|90645.4|90620.4|90636.4|90611.4|90645.4|90620.4|90636.4|90611.4|60
1638974760000|2021-12-08 14:46:00|90635.3|90610.3|90645.5|90620.5|90648.1|90623.1|90634.2|90609.2|56
1638974770000|2021-12-08 14:46:10|90645.2|90620.2|90647.7|90622.7|90651.5|90626.5|90642.9|90617.9|52
1638974780000|2021-12-08 14:46:20|90648.2|90623.2|90651.8|90626.8|90652.7|90627.7|90647.4|90622.4|45
1638974790000|2021-12-08 14:46:30|90651.7|90626.7|90653|90628|90655.9|90630.9|90651.7|90626.7|51
1638974800000|2021-12-08 14:46:40|90652.8|90627.8|90646.7|90621.7|90653|90628|90645.5|90620.5|57
1638974810000|2021-12-08 14:46:50|90647.6|90622.6|90642.9|90617.9|90647.6|90622.6|90640.7|90615.7|49
1638974820000|2021-12-08 14:47:00|90642.7|90617.7|90640.9|90615.9|90645.1|90620.1|90640.4|90615.4|56
1638974830000|2021-12-08 14:47:10|90641.5|90616.5|90644.1|90619.1|90644.3|90619.3|90640|90615|49
1638974840000|2021-12-08 14:47:20|90644.2|90619.2|90643.5|90618.5|90644.5|90619.5|90640.8|90615.8|49
1638974850000|2021-12-08 14:47:30|90643.9|90618.9|90645.4|90620.4|90646.1|90621.1|90642.6|90617.6|57
1638974860000|2021-12-08 14:47:40|90645.6|90620.6|90645.9|90620.9|90647.7|90622.7|90643.9|90618.9|55
1638974870000|2021-12-08 14:47:50|90646.1|90621.1|90651.3|90626.3|90653.2|90628.2|90644.2|90619.2|62
1638974880000|2021-12-08 14:48:00|90651.4|90626.4|90643|90618|90653.8|90628.8|90641.4|90616.4|58
1638974890000|2021-12-08 14:48:10|90642.5|90617.5|90642.5|90617.5|90643.2|90618.2|90638.9|90613.9|47
1638974900000|2021-12-08 14:48:20|90642|90617|90633.3|90608.3|90642|90617|90633.3|90608.3|34
1638974910000|2021-12-08 14:48:30|90632.6|90607.6|90637.1|90612.1|90639.9|90614.9|90631.6|90606.6|59
1638974920000|2021-12-08 14:48:40|90633.1|90608.1|90634.3|90609.3|90638.1|90613.1|90631.5|90606.5|58
1638974930000|2021-12-08 14:48:50|90634.9|90609.9|90635.2|90610.2|90640|90615|90634.6|90609.6|50
1638974940000|2021-12-08 14:49:00|90635|90610|90632.2|90607.2|90636|90611|90632.2|90607.2|44
1638974950000|2021-12-08 14:49:10|90632.9|90607.9|90628.9|90603.9|90635|90610|90626.9|90601.9|62
1638974960000|2021-12-08 14:49:20|90629.3|90604.3|90631|90606|90636.1|90611.1|90626.6|90601.6|59
1638974970000|2021-12-08 14:49:30|90631.1|90606.1|90626.3|90601.3|90631.2|90606.2|90626.2|90601.2|59
1638974980000|2021-12-08 14:49:40|90626.5|90601.5|90630.4|90605.4|90630.6|90605.6|90623.8|90598.8|51
1638974990000|2021-12-08 14:49:50|90630.7|90605.7|90627.5|90602.5|90632.2|90607.2|90626.2|90601.2|48
1638975000000|2021-12-08 14:50:00|90626.4|90601.4|90642|90617|90644|90619|90626.4|90601.4|59
1638975010000|2021-12-08 14:50:10|90641.8|90616.8|90640.1|90615.1|90646.2|90621.2|90639.9|90614.9|63
1638975020000|2021-12-08 14:50:20|90639.9|90614.9|90638|90613|90641.5|90616.5|90636.3|90611.3|64
1638975030000|2021-12-08 14:50:30|90638.4|90613.4|90634.2|90609.2|90638.4|90613.4|90633.7|90608.7|45
1638975040000|2021-12-08 14:50:40|90634.1|90609.1|90623.3|90598.3|90634.8|90609.8|90622.3|90597.3|57
1638975050000|2021-12-08 14:50:50|90619.4|90594.4|90611.6|90586.6|90620.4|90595.4|90610.7|90585.7|61
1638975060000|2021-12-08 14:51:00|90611.5|90586.5|90607.2|90582.2|90615.7|90590.7|90602.3|90577.3|73
1638975070000|2021-12-08 14:51:10|90607.5|90582.5|90621.8|90596.8|90621.8|90596.8|90607.2|90582.2|66
1638975080000|2021-12-08 14:51:20|90621.7|90596.7|90630.8|90605.8|90633.6|90608.6|90620.8|90595.8|62
1638975090000|2021-12-08 14:51:30|90630.6|90605.6|90626.3|90601.3|90630.7|90605.7|90623.7|90598.7|53
1638975100000|2021-12-08 14:51:40|90626.1|90601.1|90631.2|90606.2|90632.9|90607.9|90625.6|90600.6|46
1638975110000|2021-12-08 14:51:50|90631.1|90606.1|90630.8|90605.8|90634.7|90609.7|90626.5|90601.5|64
1638975120000|2021-12-08 14:52:00|90630.6|90605.6|90622.7|90597.7|90631.2|90606.2|90622.7|90597.7|56
1638975130000|2021-12-08 14:52:10|90622.9|90597.9|90627.3|90602.3|90628.3|90603.3|90617.1|90592.1|63
1638975140000|2021-12-08 14:52:20|90627.7|90602.7|90634|90609|90634.5|90609.5|90627.7|90602.7|43
1638975150000|2021-12-08 14:52:30|90634.1|90609.1|90632.5|90607.5|90634.6|90609.6|90631.8|90606.8|47
1638975160000|2021-12-08 14:52:40|90632.6|90607.6|90630.5|90605.5|90632.6|90607.6|90628.6|90603.6|41
1638975170000|2021-12-08 14:52:50|90629.8|90604.8|90611.4|90586.4|90629.8|90604.8|90611.1|90586.1|69
1638975180000|2021-12-08 14:53:00|90611.3|90586.3|90621|90596|90621.7|90596.7|90611|90586|51
1638975190000|2021-12-08 14:53:10|90620.7|90595.7|90634.6|90609.6|90637|90612|90618.3|90593.3|59
1638975200000|2021-12-08 14:53:20|90634.9|90609.9|90639.4|90614.4|90646.4|90621.4|90634.9|90609.9|65
1638975210000|2021-12-08 14:53:30|90638.8|90613.8|90651.9|90626.9|90653.4|90628.4|90633.6|90608.6|65
1638975220000|2021-12-08 14:53:40|90652|90627|90648.7|90623.7|90652.7|90627.7|90648.1|90623.1|59
1638975230000|2021-12-08 14:53:50|90648.3|90623.3|90637.7|90612.7|90649.2|90624.2|90636|90611|58
1638975240000|2021-12-08 14:54:00|90637.3|90612.3|90656.9|90631.9|90656.9|90631.9|90630.9|90605.9|65
1638975250000|2021-12-08 14:54:10|90656.5|90631.5|90659.5|90634.5|90664.9|90639.9|90656.5|90631.5|67
1638975260000|2021-12-08 14:54:20|90659|90634|90669.3|90644.3|90671.6|90646.6|90659|90634|54
1638975270000|2021-12-08 14:54:30|90669.4|90644.4|90671.7|90646.7|90675|90650|90669.4|90644.4|54
1638975280000|2021-12-08 14:54:40|90672|90647|90672.1|90647.1|90672.9|90647.9|90669.1|90644.1|46
1638975290000|2021-12-08 14:54:50|90673.1|90648.1|90694.4|90669.4|90695.4|90670.4|90671.4|90646.4|53
1638975300000|2021-12-08 14:55:00|90691.7|90666.7|90682.4|90657.4|90691.7|90666.7|90680.4|90655.4|58
1638975310000|2021-12-08 14:55:10|90682.3|90657.3|90688.8|90663.8|90689.7|90664.7|90682.3|90657.3|56
1638975320000|2021-12-08 14:55:20|90688.6|90663.6|90689.2|90664.2|90693.8|90668.8|90688.3|90663.3|63
1638975330000|2021-12-08 14:55:30|90689.1|90664.1|90684.7|90659.7|90690.9|90665.9|90681.4|90656.4|54
1638975340000|2021-12-08 14:55:40|90684.5|90659.5|90695.9|90670.9|90698|90673|90683.9|90658.9|59
1638975350000|2021-12-08 14:55:50|90695.1|90670.1|90682.1|90657.1|90695.1|90670.1|90682.1|90657.1|64
1638975360000|2021-12-08 14:56:00|90681.7|90656.7|90681|90656|90683.3|90658.3|90677.3|90652.3|62
1638975370000|2021-12-08 14:56:10|90681.3|90656.3|90678.4|90653.4|90682.5|90657.5|90678.4|90653.4|55
1638975380000|2021-12-08 14:56:20|90678.6|90653.6|90677.3|90652.3|90679.2|90654.2|90677|90652|50
1638975390000|2021-12-08 14:56:30|90677.5|90652.5|90678.2|90653.2|90678.5|90653.5|90676.3|90651.3|60
1638975400000|2021-12-08 14:56:40|90678.4|90653.4|90679.6|90654.6|90688.2|90663.2|90677.8|90652.8|62
1638975410000|2021-12-08 14:56:50|90680.4|90655.4|90687.8|90662.8|90688.4|90663.4|90680|90655|60
1638975420000|2021-12-08 14:57:00|90688.3|90663.3|90688.5|90663.5|90691.5|90666.5|90687.3|90662.3|38
1638975430000|2021-12-08 14:57:10|90688.7|90663.7|90690.3|90665.3|90694.1|90669.1|90688.2|90663.2|43
1638975440000|2021-12-08 14:57:20|90691|90666|90697.8|90672.8|90697.9|90672.9|90689.7|90664.7|61
1638975450000|2021-12-08 14:57:30|90697.6|90672.6|90694|90669|90698.3|90673.3|90693.2|90668.2|48
1638975460000|2021-12-08 14:57:40|90695.1|90670.1|90681.2|90656.2|90695.1|90670.1|90680.8|90655.8|60
1638975470000|2021-12-08 14:57:50|90681|90656|90680.4|90655.4|90685.2|90660.2|90680.4|90655.4|60
1638975480000|2021-12-08 14:58:00|90681.2|90656.2|90672.1|90647.1|90681.6|90656.6|90671.6|90646.6|58
1638975490000|2021-12-08 14:58:10|90671.7|90646.7|90672.1|90647.1|90676.4|90651.4|90670.4|90645.4|63
1638975500000|2021-12-08 14:58:20|90672.3|90647.3|90675.7|90650.7|90680.8|90655.8|90671.8|90646.8|63
1638975510000|2021-12-08 14:58:30|90675.3|90650.3|90679.2|90654.2|90679.2|90654.2|90675.3|90650.3|52
1638975520000|2021-12-08 14:58:40|90678.8|90653.8|90664.2|90639.2|90679.1|90654.1|90662.5|90637.5|63
1638975530000|2021-12-08 14:58:50|90664.8|90639.8|90669.5|90644.5|90669.9|90644.9|90663.8|90638.8|51
1638975540000|2021-12-08 14:59:00|90669.7|90644.7|90675.8|90650.8|90686.9|90661.9|90669.5|90644.5|69
1638975550000|2021-12-08 14:59:10|90676|90651|90649.6|90624.6|90676.2|90651.2|90648.9|90623.9|58
1638975560000|2021-12-08 14:59:20|90650.4|90625.4|90654.2|90629.2|90656.5|90631.5|90649.1|90624.1|70
1638975570000|2021-12-08 14:59:30|90654.3|90629.3|90659.8|90634.8|90660.3|90635.3|90651.3|90626.3|60
1638975580000|2021-12-08 14:59:40|90659.6|90634.6|90671|90646|90671.6|90646.6|90656.3|90631.3|64
1638975590000|2021-12-08 14:59:50|90665|90640|90655.1|90630.1|90668|90643|90651.8|90626.8|70
1638975600000|2021-12-08 15:00:00|90654.5|90629.5|90633.7|90608.7|90660.3|90635.3|90633.5|90608.5|78
1638975610000|2021-12-08 15:00:10|90635.1|90610.1|90647.6|90622.6|90649.3|90624.3|90634.2|90609.2|75
1638975620000|2021-12-08 15:00:20|90647.3|90622.3|90670.5|90645.5|90670.5|90645.5|90647.3|90622.3|71
1638975630000|2021-12-08 15:00:30|90670.4|90645.4|90671.1|90646.1|90675.2|90650.2|90668.1|90643.1|72
1638975640000|2021-12-08 15:00:40|90668.1|90643.1|90661.2|90636.2|90670.1|90645.1|90655.5|90630.5|75
1638975650000|2021-12-08 15:00:50|90661.5|90636.5|90654.3|90629.3|90663.3|90638.3|90653.2|90628.2|76
1638975660000|2021-12-08 15:01:00|90654.6|90629.6|90647.5|90622.5|90655.9|90630.9|90640.3|90615.3|70
1638975670000|2021-12-08 15:01:10|90647.1|90622.1|90642.8|90617.8|90647.4|90622.4|90641.9|90616.9|65
1638975680000|2021-12-08 15:01:20|90643|90618|90646.5|90621.5|90648.8|90623.8|90642.9|90617.9|69
1638975690000|2021-12-08 15:01:30|90647.3|90622.3|90653.9|90628.9|90655.8|90630.8|90644|90619|67
1638975700000|2021-12-08 15:01:40|90653.7|90628.7|90651.7|90626.7|90658.2|90633.2|90651.7|90626.7|68
1638975710000|2021-12-08 15:01:50|90652.8|90627.8|90657.9|90632.9|90657.9|90632.9|90652.8|90627.8|64
1638975720000|2021-12-08 15:02:00|90657.6|90632.6|90665.1|90640.1|90665.5|90640.5|90651.2|90626.2|70
1638975730000|2021-12-08 15:02:10|90665.3|90640.3|90658.7|90633.7|90670|90645|90655.9|90630.9|71
1638975740000|2021-12-08 15:02:20|90658.8|90633.8|90644.4|90619.4|90659.9|90634.9|90641.2|90616.2|73
1638975750000|2021-12-08 15:02:30|90644.6|90619.6|90637|90612|90644.9|90619.9|90633.6|90608.6|65
1638975760000|2021-12-08 15:02:40|90636|90611|90637|90612|90638.2|90613.2|90634.8|90609.8|62
1638975770000|2021-12-08 15:02:50|90636.9|90611.9|90647.6|90622.6|90648.2|90623.2|90636.1|90611.1|62
1638975780000|2021-12-08 15:03:00|90647.7|90622.7|90658.9|90633.9|90659.8|90634.8|90635.7|90610.7|77
1638975790000|2021-12-08 15:03:10|90658.6|90633.6|90664.9|90639.9|90668.2|90643.2|90658.3|90633.3|70
1638975800000|2021-12-08 15:03:20|90665.8|90640.8|90669.8|90644.8|90671|90646|90663.2|90638.2|72
1638975810000|2021-12-08 15:03:30|90670.2|90645.2|90668.3|90643.3|90670.7|90645.7|90661.3|90636.3|65
1638975820000|2021-12-08 15:03:40|90667.2|90642.2|90659.3|90634.3|90672.3|90647.3|90659.3|90634.3|72
1638975830000|2021-12-08 15:03:50|90658.7|90633.7|90628.8|90603.8|90658.7|90633.7|90628.8|90603.8|73
1638975840000|2021-12-08 15:04:00|90627.3|90602.3|90628|90603|90630.2|90605.2|90624|90599|61
1638975850000|2021-12-08 15:04:10|90627.5|90602.5|90631.1|90606.1|90631.3|90606.3|90622.9|90597.9|65
1638975860000|2021-12-08 15:04:20|90631.3|90606.3|90645.2|90620.2|90645.2|90620.2|90630.7|90605.7|67
1638975870000|2021-12-08 15:04:30|90645.6|90620.6|90639.3|90614.3|90646.5|90621.5|90632|90607|69
1638975880000|2021-12-08 15:04:40|90639.5|90614.5|90618.8|90593.8|90639.9|90614.9|90618.8|90593.8|73
1638975890000|2021-12-08 15:04:50|90619.1|90594.1|90611.3|90586.3|90619.1|90594.1|90610.6|90585.6|72
1638975900000|2021-12-08 15:05:00|90611.1|90586.1|90618.2|90593.2|90619.6|90594.6|90606.4|90581.4|64
1638975910000|2021-12-08 15:05:10|90618|90593|90606.1|90581.1|90618.8|90593.8|90602.9|90577.9|65
1638975920000|2021-12-08 15:05:20|90606.5|90581.5|90606.3|90581.3|90610.8|90585.8|90601.8|90576.8|70
1638975930000|2021-12-08 15:05:30|90607|90582|90602.8|90577.8|90610.4|90585.4|90602.7|90577.7|70
1638975940000|2021-12-08 15:05:40|90603.8|90578.8|90593.7|90568.7|90605.4|90580.4|90593.7|90568.7|73
1638975950000|2021-12-08 15:05:50|90593.8|90568.8|90590.1|90565.1|90595.3|90570.3|90589.7|90564.7|62
1638975960000|2021-12-08 15:06:00|90587.7|90562.7|90566.8|90541.8|90588.7|90563.7|90566.8|90541.8|72
1638975970000|2021-12-08 15:06:10|90566.6|90541.6|90564.6|90539.6|90566.6|90541.6|90558.4|90533.4|71
1638975980000|2021-12-08 15:06:20|90565|90540|90544.3|90519.3|90569.4|90544.4|90542.7|90517.7|72
1638975990000|2021-12-08 15:06:30|90543|90518|90529.9|90504.9|90544.4|90519.4|90525|90500|65
1638976000000|2021-12-08 15:06:40|90530.8|90505.8|90546.6|90521.6|90550.2|90525.2|90530.4|90505.4|62
1638976010000|2021-12-08 15:06:50|90546.8|90521.8|90528.8|90503.8|90546.8|90521.8|90528.5|90503.5|64
1638976020000|2021-12-08 15:07:00|90528.6|90503.6|90511.9|90486.9|90530.6|90505.6|90511.4|90486.4|73
1638976030000|2021-12-08 15:07:10|90512.8|90487.8|90513.3|90488.3|90515.6|90490.6|90509.1|90484.1|67
1638976040000|2021-12-08 15:07:20|90513.2|90488.2|90513.5|90488.5|90521.8|90496.8|90512|90487|70
1638976050000|2021-12-08 15:07:30|90510.7|90485.7|90510.8|90485.8|90516.4|90491.4|90500.4|90475.4|72
1638976060000|2021-12-08 15:07:40|90511.6|90486.6|90508.6|90483.6|90512.7|90487.7|90507.2|90482.2|70
1638976070000|2021-12-08 15:07:50|90508.5|90483.5|90509.9|90484.9|90510.1|90485.1|90504.1|90479.1|69
1638976080000|2021-12-08 15:08:00|90510.8|90485.8|90516.6|90491.6|90518.9|90493.9|90510.7|90485.7|67
1638976090000|2021-12-08 15:08:10|90516.3|90491.3|90524.7|90499.7|90539|90514|90515.2|90490.2|66
1638976100000|2021-12-08 15:08:20|90524.8|90499.8|90534.5|90509.5|90534.5|90509.5|90522.2|90497.2|62
1638976110000|2021-12-08 15:08:30|90535.4|90510.4|90534.8|90509.8|90536.4|90511.4|90533.1|90508.1|56
1638976120000|2021-12-08 15:08:40|90534.1|90509.1|90534.4|90509.4|90540.2|90515.2|90530.8|90505.8|67
1638976130000|2021-12-08 15:08:50|90533.9|90508.9|90532.4|90507.4|90541.8|90516.8|90531.3|90506.3|61
1638976140000|2021-12-08 15:09:00|90530.8|90505.8|90538.4|90513.4|90539.7|90514.7|90528.9|90503.9|64
1638976150000|2021-12-08 15:09:10|90538.8|90513.8|90541.2|90516.2|90548.5|90523.5|90537.7|90512.7|66
1638976160000|2021-12-08 15:09:20|90540.1|90515.1|90528.2|90503.2|90541.7|90516.7|90526|90501|64
1638976170000|2021-12-08 15:09:30|90528.6|90503.6|90529.7|90504.7|90540.9|90515.9|90528.6|90503.6|63
1638976180000|2021-12-08 15:09:40|90529.9|90504.9|90519.4|90494.4|90535.3|90510.3|90517.8|90492.8|55
1638976190000|2021-12-08 15:09:50|90519.5|90494.5|90514.3|90489.3|90521|90496|90514.2|90489.2|53
1638976200000|2021-12-08 15:10:00|90514.5|90489.5|90524.7|90499.7|90527.1|90502.1|90514.5|90489.5|61
1638976210000|2021-12-08 15:10:10|90524.6|90499.6|90524.9|90499.9|90526.1|90501.1|90524.1|90499.1|53
1638976220000|2021-12-08 15:10:20|90525.2|90500.2|90526.5|90501.5|90526.8|90501.8|90521.9|90496.9|55
1638976230000|2021-12-08 15:10:30|90526.4|90501.4|90541.3|90516.3|90541.3|90516.3|90525.7|90500.7|63
1638976240000|2021-12-08 15:10:40|90541|90516|90540.8|90515.8|90544.7|90519.7|90540.1|90515.1|53
1638976250000|2021-12-08 15:10:50|90541.4|90516.4|90535.6|90510.6|90542.1|90517.1|90534.8|90509.8|59
1638976260000|2021-12-08 15:11:00|90535.9|90510.9|90541.1|90516.1|90541.1|90516.1|90535.6|90510.6|59
1638976270000|2021-12-08 15:11:10|90541|90516|90544.9|90519.9|90553.6|90528.6|90540.8|90515.8|67
1638976280000|2021-12-08 15:11:20|90545.1|90520.1|90561.8|90536.8|90562.8|90537.8|90544.4|90519.4|65
1638976290000|2021-12-08 15:11:30|90562.2|90537.2|90564.4|90539.4|90565.4|90540.4|90558.6|90533.6|62
1638976300000|2021-12-08 15:11:40|90566|90541|90583.8|90558.8|90585.4|90560.4|90564.6|90539.6|76
1638976310000|2021-12-08 15:11:50|90584.7|90559.7|90588.2|90563.2|90599.3|90574.3|90584.1|90559.1|72
1638976320000|2021-12-08 15:12:00|90588.7|90563.7|90590.9|90565.9|90592.2|90567.2|90587.6|90562.6|54
1638976330000|2021-12-08 15:12:10|90590.8|90565.8|90599.1|90574.1|90602.1|90577.1|90590.8|90565.8|56
1638976340000|2021-12-08 15:12:20|90599.2|90574.2|90606.8|90581.8|90607.5|90582.5|90596.9|90571.9|71
1638976350000|2021-12-08 15:12:30|90606.7|90581.7|90605.9|90580.9|90607.7|90582.7|90600.9|90575.9|72
1638976360000|2021-12-08 15:12:40|90605.4|90580.4|90609.3|90584.3|90609.3|90584.3|90604|90579|66
1638976370000|2021-12-08 15:12:50|90609|90584|90597.2|90572.2|90611.3|90586.3|90596.2|90571.2|61
1638976380000|2021-12-08 15:13:00|90597|90572|90603|90578|90603|90578|90595.4|90570.4|57
1638976390000|2021-12-08 15:13:10|90603.1|90578.1|90612.8|90587.8|90614.6|90589.6|90602.9|90577.9|67
1638976400000|2021-12-08 15:13:20|90611.8|90586.8|90611.3|90586.3|90613|90588|90607.5|90582.5|60
1638976410000|2021-12-08 15:13:30|90610.6|90585.6|90619.6|90594.6|90621|90596|90606.6|90581.6|60
1638976420000|2021-12-08 15:13:40|90619.8|90594.8|90618.7|90593.7|90625.6|90600.6|90617.4|90592.4|72
1638976430000|2021-12-08 15:13:50|90618|90593|90609.1|90584.1|90619.5|90594.5|90608|90583|65
1638976440000|2021-12-08 15:14:00|90608.7|90583.7|90610.4|90585.4|90610.4|90585.4|90601.9|90576.9|62
1638976450000|2021-12-08 15:14:10|90608|90583|90617.6|90592.6|90619.6|90594.6|90607.4|90582.4|65
1638976460000|2021-12-08 15:14:20|90617.2|90592.2|90620.5|90595.5|90623.4|90598.4|90615.3|90590.3|58
1638976470000|2021-12-08 15:14:30|90620.4|90595.4|90627.4|90602.4|90630|90605|90617.8|90592.8|55
1638976480000|2021-12-08 15:14:40|90627.5|90602.5|90626.5|90601.5|90627.5|90602.5|90625.9|90600.9|30
1638976490000|2021-12-08 15:14:50|90626.4|90601.4|90637|90612|90637.3|90612.3|90626.3|90601.3|51
1638976500000|2021-12-08 15:15:00|90636.4|90611.4|90633.7|90608.7|90637.6|90612.6|90630.3|90605.3|59
1638976510000|2021-12-08 15:15:10|90633.9|90608.9|90638.4|90613.4|90638.6|90613.6|90630.2|90605.2|55
1638976520000|2021-12-08 15:15:20|90637.8|90612.8|90618|90593|90637.8|90612.8|90618|90593|54
1638976530000|2021-12-08 15:15:30|90618.3|90593.3|90625.4|90600.4|90625.4|90600.4|90618.1|90593.1|48
1638976540000|2021-12-08 15:15:40|90624.9|90599.9|90643.5|90618.5|90648.5|90623.5|90623.4|90598.4|54
1638976550000|2021-12-08 15:15:50|90641.9|90616.9|90633.1|90608.1|90642.5|90617.5|90632.8|90607.8|60
1638976560000|2021-12-08 15:16:00|90633.3|90608.3|90633.8|90608.8|90638.5|90613.5|90632.2|90607.2|50
1638976570000|2021-12-08 15:16:10|90635.6|90610.6|90622.3|90597.3|90635.6|90610.6|90618.4|90593.4|63
1638976580000|2021-12-08 15:16:20|90622.4|90597.4|90615.4|90590.4|90623.5|90598.5|90615.4|90590.4|59
1638976590000|2021-12-08 15:16:30|90616.4|90591.4|90612.7|90587.7|90617.1|90592.1|90612.7|90587.7|49
1638976600000|2021-12-08 15:16:40|90610.6|90585.6|90610.6|90585.6|90610.6|90585.6|90603.6|90578.6|56
1638976610000|2021-12-08 15:16:50|90610.3|90585.3|90630.8|90605.8|90630.8|90605.8|90609.7|90584.7|54
1638976620000|2021-12-08 15:17:00|90631.5|90606.5|90639.7|90614.7|90640.9|90615.9|90630.9|90605.9|65
1638976630000|2021-12-08 15:17:10|90640.3|90615.3|90630.6|90605.6|90640.3|90615.3|90629.1|90604.1|53
1638976640000|2021-12-08 15:17:20|90630.3|90605.3|90632.1|90607.1|90633|90608|90630|90605|36
1638976650000|2021-12-08 15:17:30|90631.8|90606.8|90632.1|90607.1|90632.4|90607.4|90629.1|90604.1|34
1638976660000|2021-12-08 15:17:40|90632.2|90607.2|90629.9|90604.9|90633.2|90608.2|90628.1|90603.1|56
1638976670000|2021-12-08 15:17:50|90629.8|90604.8|90630.2|90605.2|90632|90607|90626.5|90601.5|53
1638976680000|2021-12-08 15:18:00|90630.5|90605.5|90627.9|90602.9|90630.5|90605.5|90626.2|90601.2|49
1638976690000|2021-12-08 15:18:10|90628.1|90603.1|90628.4|90603.4|90629.1|90604.1|90625.1|90600.1|49
1638976700000|2021-12-08 15:18:20|90627.7|90602.7|90625.9|90600.9|90629.5|90604.5|90625.2|90600.2|49
1638976710000|2021-12-08 15:18:30|90626|90601|90621.5|90596.5|90626.7|90601.7|90620.2|90595.2|65
1638976720000|2021-12-08 15:18:40|90621.3|90596.3|90622|90597|90622|90597|90619.1|90594.1|49
1638976730000|2021-12-08 15:18:50|90621.8|90596.8|90633.9|90608.9|90633.9|90608.9|90621.8|90596.8|63
1638976740000|2021-12-08 15:19:00|90634.1|90609.1|90630.1|90605.1|90636.7|90611.7|90629.7|90604.7|57
1638976750000|2021-12-08 15:19:10|90629.6|90604.6|90631.1|90606.1|90632.1|90607.1|90629.4|90604.4|31
1638976760000|2021-12-08 15:19:20|90631.4|90606.4|90628.9|90603.9|90633|90608|90628.9|90603.9|52
1638976770000|2021-12-08 15:19:30|90628.6|90603.6|90611.1|90586.1|90628.6|90603.6|90610.5|90585.5|56
1638976780000|2021-12-08 15:19:40|90612.1|90587.1|90611|90586|90612.1|90587.1|90609.9|90584.9|37
1638976790000|2021-12-08 15:19:50|90611.1|90586.1|90612.1|90587.1|90613.7|90588.7|90610.6|90585.6|43
1638976800000|2021-12-08 15:20:00|90611.8|90586.8|90622.6|90597.6|90624|90599|90611.5|90586.5|59
1638976810000|2021-12-08 15:20:10|90622.5|90597.5|90618|90593|90622.6|90597.6|90617.8|90592.8|49
1638976820000|2021-12-08 15:20:20|90618.2|90593.2|90602.3|90577.3|90618.2|90593.2|90601.6|90576.6|59
1638976830000|2021-12-08 15:20:30|90599.9|90574.9|90594|90569|90601.9|90576.9|90594|90569|58
1638976840000|2021-12-08 15:20:40|90594.4|90569.4|90584.5|90559.5|90594.4|90569.4|90581.7|90556.7|64
1638976850000|2021-12-08 15:20:50|90587.1|90562.1|90586.3|90561.3|90588.8|90563.8|90584.9|90559.9|58
1638976860000|2021-12-08 15:21:00|90586|90561|90584.8|90559.8|90587.6|90562.6|90584.8|90559.8|46
1638976870000|2021-12-08 15:21:10|90584.1|90559.1|90584.8|90559.8|90585.7|90560.7|90584.1|90559.1|33
1638976880000|2021-12-08 15:21:20|90585.2|90560.2|90585.4|90560.4|90586.6|90561.6|90579.6|90554.6|52
1638976890000|2021-12-08 15:21:30|90585.3|90560.3|90592.3|90567.3|90595.8|90570.8|90585.3|90560.3|58
1638976900000|2021-12-08 15:21:40|90592.6|90567.6|90594.3|90569.3|90596.5|90571.5|90591.3|90566.3|39
1638976910000|2021-12-08 15:21:50|90594.2|90569.2|90589.2|90564.2|90594.8|90569.8|90589.2|90564.2|26
1638976920000|2021-12-08 15:22:00|90590.7|90565.7|90581.3|90556.3|90591.5|90566.5|90581.3|90556.3|41
1638976930000|2021-12-08 15:22:10|90582.7|90557.7|90583.4|90558.4|90587.6|90562.6|90582.7|90557.7|51
1638976940000|2021-12-08 15:22:20|90583|90558|90574.9|90549.9|90583.9|90558.9|90572.8|90547.8|33
1638976950000|2021-12-08 15:22:30|90574.5|90549.5|90580.7|90555.7|90582.2|90557.2|90574.5|90549.5|61
1638976960000|2021-12-08 15:22:40|90581.4|90556.4|90577.9|90552.9|90581.4|90556.4|90574.7|90549.7|54
1638976970000|2021-12-08 15:22:50|90577.3|90552.3|90570.3|90545.3|90578.2|90553.2|90570.3|90545.3|43
1638976980000|2021-12-08 15:23:00|90569.5|90544.5|90570|90545|90571.3|90546.3|90564.2|90539.2|56
1638976990000|2021-12-08 15:23:10|90569.4|90544.4|90558.6|90533.6|90572.6|90547.6|90557.7|90532.7|67
1638977000000|2021-12-08 15:23:20|90557.5|90532.5|90571.5|90546.5|90573|90548|90557.5|90532.5|67
1638977010000|2021-12-08 15:23:30|90571.6|90546.6|90578.6|90553.6|90581.5|90556.5|90571.1|90546.1|54
1638977020000|2021-12-08 15:23:40|90577.8|90552.8|90571.3|90546.3|90577.8|90552.8|90566.7|90541.7|57
1638977030000|2021-12-08 15:23:50|90571.9|90546.9|90568.2|90543.2|90572.2|90547.2|90568.2|90543.2|49
1638977040000|2021-12-08 15:24:00|90568.3|90543.3|90554.8|90529.8|90569.3|90544.3|90554.6|90529.6|65
1638977050000|2021-12-08 15:24:10|90555.9|90530.9|90553.8|90528.8|90556|90531|90548.9|90523.9|65
1638977060000|2021-12-08 15:24:20|90553.9|90528.9|90551.4|90526.4|90559.5|90534.5|90547.4|90522.4|67
1638977070000|2021-12-08 15:24:30|90551.2|90526.2|90551.1|90526.1|90556.1|90531.1|90548.9|90523.9|62
1638977080000|2021-12-08 15:24:40|90551.4|90526.4|90555.9|90530.9|90559|90534|90548.8|90523.8|72
1638977090000|2021-12-08 15:24:50|90555.6|90530.6|90558.8|90533.8|90559.7|90534.7|90550.8|90525.8|74
1638977100000|2021-12-08 15:25:00|90558.1|90533.1|90558.7|90533.7|90562.6|90537.6|90551.9|90526.9|62
1638977110000|2021-12-08 15:25:10|90558|90533|90557.3|90532.3|90558.5|90533.5|90554.7|90529.7|73
1638977120000|2021-12-08 15:25:20|90557.6|90532.6|90562.8|90537.8|90562.8|90537.8|90557.3|90532.3|60
1638977130000|2021-12-08 15:25:30|90562.3|90537.3|90564.4|90539.4|90565.3|90540.3|90556.3|90531.3|69
1638977140000|2021-12-08 15:25:40|90564.7|90539.7|90567.4|90542.4|90568.1|90543.1|90557.2|90532.2|70
1638977150000|2021-12-08 15:25:50|90567.3|90542.3|90556.4|90531.4|90567.3|90542.3|90556.3|90531.3|57
1638977160000|2021-12-08 15:26:00|90556.8|90531.8|90561.3|90536.3|90561.7|90536.7|90556.8|90531.8|59
1638977170000|2021-12-08 15:26:10|90561.9|90536.9|90562.8|90537.8|90564.4|90539.4|90555.6|90530.6|62
1638977180000|2021-12-08 15:26:20|90562.4|90537.4|90561.8|90536.8|90562.8|90537.8|90560.6|90535.6|51
1638977190000|2021-12-08 15:26:30|90561.5|90536.5|90561.7|90536.7|90563.6|90538.6|90559.2|90534.2|56
1638977200000|2021-12-08 15:26:40|90561.6|90536.6|90562|90537|90562.9|90537.9|90560.8|90535.8|51
1638977210000|2021-12-08 15:26:50|90561.7|90536.7|90563.1|90538.1|90563.4|90538.4|90560.2|90535.2|53
1638977220000|2021-12-08 15:27:00|90563.2|90538.2|90576|90551|90577.2|90552.2|90562.2|90537.2|70
1638977230000|2021-12-08 15:27:10|90576.3|90551.3|90577.3|90552.3|90577.3|90552.3|90575.2|90550.2|50
1638977240000|2021-12-08 15:27:20|90577.1|90552.1|90579.7|90554.7|90585.5|90560.5|90574.8|90549.8|68
1638977250000|2021-12-08 15:27:30|90579.5|90554.5|90570.4|90545.4|90579.8|90554.8|90569.5|90544.5|58
1638977260000|2021-12-08 15:27:40|90570.6|90545.6|90568|90543|90571.1|90546.1|90568|90543|47
1638977270000|2021-12-08 15:27:50|90568.1|90543.1|90564.9|90539.9|90569.2|90544.2|90563.8|90538.8|60
1638977280000|2021-12-08 15:28:00|90565.2|90540.2|90571.7|90546.7|90571.9|90546.9|90564.2|90539.2|58
1638977290000|2021-12-08 15:28:10|90572|90547|90572.3|90547.3|90572.6|90547.6|90568.3|90543.3|58
1638977300000|2021-12-08 15:28:20|90572.4|90547.4|90569.3|90544.3|90573.5|90548.5|90569.3|90544.3|47
1638977310000|2021-12-08 15:28:30|90568.5|90543.5|90568.1|90543.1|90571.7|90546.7|90562.2|90537.2|51
1638977320000|2021-12-08 15:28:40|90568.2|90543.2|90576.4|90551.4|90579.9|90554.9|90568.2|90543.2|67
1638977330000|2021-12-08 15:28:50|90576.6|90551.6|90584.6|90559.6|90585.2|90560.2|90571.1|90546.1|60
1638977340000|2021-12-08 15:29:00|90584.4|90559.4|90584.1|90559.1|90587|90562|90584.1|90559.1|51
1638977350000|2021-12-08 15:29:10|90584.7|90559.7|90579.3|90554.3|90584.7|90559.7|90575.9|90550.9|66
1638977360000|2021-12-08 15:29:20|90579.5|90554.5|90580|90555|90581.3|90556.3|90578.4|90553.4|49
1638977370000|2021-12-08 15:29:30|90580.1|90555.1|90571.8|90546.8|90580.5|90555.5|90567|90542|51
1638977380000|2021-12-08 15:29:40|90572.1|90547.1|90566.2|90541.2|90573.7|90548.7|90566.2|90541.2|54
1638977390000|2021-12-08 15:29:50|90566.1|90541.1|90567.2|90542.2|90570.1|90545.1|90566.1|90541.1|59
1638977400000|2021-12-08 15:30:00|90567.4|90542.4|90566.9|90541.9|90581.8|90556.8|90565.8|90540.8|68
1638977410000|2021-12-08 15:30:10|90566.8|90541.8|90569.1|90544.1|90569.7|90544.7|90566.7|90541.7|46
1638977420000|2021-12-08 15:30:20|90568.8|90543.8|90568.1|90543.1|90569.2|90544.2|90566.5|90541.5|31
1638977430000|2021-12-08 15:30:30|90567.9|90542.9|90562.7|90537.7|90568.9|90543.9|90562.7|90537.7|57
1638977440000|2021-12-08 15:30:40|90563|90538|90562.8|90537.8|90565.2|90540.2|90562.7|90537.7|52
1638977450000|2021-12-08 15:30:50|90563.1|90538.1|90564.3|90539.3|90564.5|90539.5|90560.2|90535.2|41
1638977460000|2021-12-08 15:31:00|90564|90539|90550.4|90525.4|90564|90539|90545.4|90520.4|65
1638977470000|2021-12-08 15:31:10|90550.6|90525.6|90552|90527|90552.3|90527.3|90547.6|90522.6|54
1638977480000|2021-12-08 15:31:20|90552.3|90527.3|90541.7|90516.7|90552.9|90527.9|90541.7|90516.7|56
1638977490000|2021-12-08 15:31:30|90541.1|90516.1|90521.3|90496.3|90541.1|90516.1|90521.3|90496.3|68
1638977500000|2021-12-08 15:31:40|90522.7|90497.7|90522.5|90497.5|90523.3|90498.3|90518.5|90493.5|56
1638977510000|2021-12-08 15:31:50|90524.6|90499.6|90515.2|90490.2|90525.5|90500.5|90514.1|90489.1|63
1638977520000|2021-12-08 15:32:00|90514.9|90489.9|90517.1|90492.1|90517.8|90492.8|90514.2|90489.2|58
1638977530000|2021-12-08 15:32:10|90516.9|90491.9|90516.4|90491.4|90518.1|90493.1|90516.1|90491.1|43
1638977540000|2021-12-08 15:32:20|90516.3|90491.3|90513.5|90488.5|90518.8|90493.8|90513.5|90488.5|60
1638977550000|2021-12-08 15:32:30|90513.6|90488.6|90515.5|90490.5|90519.5|90494.5|90511.2|90486.2|55
1638977560000|2021-12-08 15:32:40|90515.3|90490.3|90509.7|90484.7|90515.6|90490.6|90508.7|90483.7|47
1638977570000|2021-12-08 15:32:50|90509.8|90484.8|90513.4|90488.4|90514.1|90489.1|90506.4|90481.4|60
1638977580000|2021-12-08 15:33:00|90513.3|90488.3|90503.5|90478.5|90513.3|90488.3|90502|90477|53
1638977590000|2021-12-08 15:33:10|90501.6|90476.6|90501|90476|90503.8|90478.8|90500|90475|53
1638977600000|2021-12-08 15:33:20|90500.6|90475.6|90486.5|90461.5|90500.6|90475.6|90486.5|90461.5|56
1638977610000|2021-12-08 15:33:30|90486.6|90461.6|90490.3|90465.3|90490.5|90465.5|90485.9|90460.9|50
1638977620000|2021-12-08 15:33:40|90489.8|90464.8|90490.1|90465.1|90491.4|90466.4|90488.7|90463.7|44
1638977630000|2021-12-08 15:33:50|90490.2|90465.2|90487.3|90462.3|90491.3|90466.3|90485.1|90460.1|46
1638977640000|2021-12-08 15:34:00|90487.1|90462.1|90490.1|90465.1|90492.2|90467.2|90480.6|90455.6|65
1638977650000|2021-12-08 15:34:10|90490.5|90465.5|90496.2|90471.2|90502.5|90477.5|90490.5|90465.5|52
1638977660000|2021-12-08 15:34:20|90496.3|90471.3|90496.3|90471.3|90497.2|90472.2|90495|90470|38
1638977670000|2021-12-08 15:34:30|90496.2|90471.2|90503.6|90478.6|90504.5|90479.5|90495.7|90470.7|46
1638977680000|2021-12-08 15:34:40|90503.5|90478.5|90509|90484|90509.9|90484.9|90503.3|90478.3|45
1638977690000|2021-12-08 15:34:50|90508.6|90483.6|90507.7|90482.7|90510.2|90485.2|90507.6|90482.6|35
1638977700000|2021-12-08 15:35:00|90509.5|90484.5|90510.1|90485.1|90512|90487|90506.3|90481.3|62
1638977710000|2021-12-08 15:35:10|90510.4|90485.4|90499.8|90474.8|90512.6|90487.6|90498.7|90473.7|61
1638977720000|2021-12-08 15:35:20|90499.7|90474.7|90507.5|90482.5|90507.7|90482.7|90498.9|90473.9|60
1638977730000|2021-12-08 15:35:30|90507.3|90482.3|90508.8|90483.8|90509.8|90484.8|90506.1|90481.1|50
1638977740000|2021-12-08 15:35:40|90509|90484|90504.7|90479.7|90509.2|90484.2|90504.3|90479.3|53
1638977750000|2021-12-08 15:35:50|90504.4|90479.4|90504.1|90479.1|90507.8|90482.8|90502.3|90477.3|59
1638977760000|2021-12-08 15:36:00|90503.9|90478.9|90506.2|90481.2|90506.6|90481.6|90499.1|90474.1|59
1638977770000|2021-12-08 15:36:10|90506.4|90481.4|90525.4|90500.4|90526.5|90501.5|90506.3|90481.3|54
1638977780000|2021-12-08 15:36:20|90526|90501|90534.7|90509.7|90534.7|90509.7|90525|90500|54
1638977790000|2021-12-08 15:36:30|90533.9|90508.9|90527.4|90502.4|90534.5|90509.5|90527|90502|54
1638977800000|2021-12-08 15:36:40|90527.5|90502.5|90523.2|90498.2|90527.7|90502.7|90523.2|90498.2|43
1638977810000|2021-12-08 15:36:50|90522.9|90497.9|90521.4|90496.4|90525|90500|90520.4|90495.4|63
1638977820000|2021-12-08 15:37:00|90521.9|90496.9|90527|90502|90527.5|90502.5|90521.9|90496.9|54
1638977830000|2021-12-08 15:37:10|90526.9|90501.9|90536.1|90511.1|90536.1|90511.1|90526.9|90501.9|56
1638977840000|2021-12-08 15:37:20|90536.2|90511.2|90540|90515|90542.7|90517.7|90535.4|90510.4|59
1638977850000|2021-12-08 15:37:30|90540.1|90515.1|90534.1|90509.1|90540.4|90515.4|90529.3|90504.3|57
1638977860000|2021-12-08 15:37:40|90533.6|90508.6|90533.2|90508.2|90536.1|90511.1|90532|90507|44
1638977870000|2021-12-08 15:37:50|90533.4|90508.4|90540.1|90515.1|90540.5|90515.5|90529.6|90504.6|53
1638977880000|2021-12-08 15:38:00|90540.5|90515.5|90540.5|90515.5|90541.4|90516.4|90538.9|90513.9|48
1638977890000|2021-12-08 15:38:10|90540.3|90515.3|90540|90515|90540.3|90515.3|90539.4|90514.4|27
1638977900000|2021-12-08 15:38:20|90539.6|90514.6|90545.1|90520.1|90545.5|90520.5|90539.6|90514.6|41
1638977910000|2021-12-08 15:38:30|90545.8|90520.8|90545.4|90520.4|90547.7|90522.7|90542.4|90517.4|66
1638977920000|2021-12-08 15:38:40|90546.8|90521.8|90542.9|90517.9|90547|90522|90541.6|90516.6|63
1638977930000|2021-12-08 15:38:50|90541.2|90516.2|90553.8|90528.8|90557.8|90532.8|90539.6|90514.6|60
1638977940000|2021-12-08 15:39:00|90553.6|90528.6|90556.7|90531.7|90556.7|90531.7|90551.8|90526.8|48
1638977950000|2021-12-08 15:39:10|90556.5|90531.5|90564.7|90539.7|90565.9|90540.9|90555.4|90530.4|64
1638977960000|2021-12-08 15:39:20|90565.5|90540.5|90566.8|90541.8|90567.4|90542.4|90564.1|90539.1|43
1638977970000|2021-12-08 15:39:30|90567|90542|90567.3|90542.3|90568.1|90543.1|90563.6|90538.6|43
1638977980000|2021-12-08 15:39:40|90566.7|90541.7|90571.8|90546.8|90574.2|90549.2|90566.5|90541.5|63
1638977990000|2021-12-08 15:39:50|90571.6|90546.6|90575.1|90550.1|90580|90555|90571.5|90546.5|58
1638978000000|2021-12-08 15:40:00|90575.3|90550.3|90583.9|90558.9|90584.6|90559.6|90574.3|90549.3|65
1638978010000|2021-12-08 15:40:10|90583.8|90558.8|90586|90561|90587.1|90562.1|90583.6|90558.6|48
1638978020000|2021-12-08 15:40:20|90585.7|90560.7|90581.6|90556.6|90586.5|90561.5|90579.7|90554.7|61
1638978030000|2021-12-08 15:40:30|90581.7|90556.7|90582.7|90557.7|90583.3|90558.3|90577.1|90552.1|55
1638978040000|2021-12-08 15:40:40|90582.8|90557.8|90585.7|90560.7|90586.4|90561.4|90579.8|90554.8|58
1638978050000|2021-12-08 15:40:50|90585.9|90560.9|90585.4|90560.4|90586.9|90561.9|90583|90558|64
1638978060000|2021-12-08 15:41:00|90584.7|90559.7|90569.8|90544.8|90586.3|90561.3|90569.8|90544.8|62
1638978070000|2021-12-08 15:41:10|90569.5|90544.5|90551.6|90526.6|90569.5|90544.5|90548.7|90523.7|67
1638978080000|2021-12-08 15:41:20|90551.5|90526.5|90543.8|90518.8|90551.7|90526.7|90540.4|90515.4|64
1638978090000|2021-12-08 15:41:30|90543.6|90518.6|90544.4|90519.4|90547.2|90522.2|90538.7|90513.7|59
1638978100000|2021-12-08 15:41:40|90541.9|90516.9|90552.9|90527.9|90553.7|90528.7|90541.9|90516.9|70
1638978110000|2021-12-08 15:41:50|90553.7|90528.7|90550|90525|90554.4|90529.4|90550|90525|42
1638978120000|2021-12-08 15:42:00|90550.2|90525.2|90559.7|90534.7|90559.7|90534.7|90550.2|90525.2|60
1638978130000|2021-12-08 15:42:10|90559.9|90534.9|90560.6|90535.6|90561.3|90536.3|90558.8|90533.8|44
1638978140000|2021-12-08 15:42:20|90560.7|90535.7|90581.7|90556.7|90581.9|90556.9|90560.2|90535.2|57
1638978150000|2021-12-08 15:42:30|90583|90558|90583.6|90558.6|90584.6|90559.6|90582|90557|47
1638978160000|2021-12-08 15:42:40|90583.3|90558.3|90584.4|90559.4|90584.7|90559.7|90581.8|90556.8|41
1638978170000|2021-12-08 15:42:50|90585|90560|90593.3|90568.3|90594.2|90569.2|90584.7|90559.7|54
1638978180000|2021-12-08 15:43:00|90592.9|90567.9|90598.7|90573.7|90602.4|90577.4|90592.3|90567.3|61
1638978190000|2021-12-08 15:43:10|90598.8|90573.8|90591.7|90566.7|90601.6|90576.6|90591.7|90566.7|54
1638978200000|2021-12-08 15:43:20|90592.8|90567.8|90594.5|90569.5|90595.3|90570.3|90591.7|90566.7|55
1638978210000|2021-12-08 15:43:30|90594.3|90569.3|90586.3|90561.3|90600.2|90575.2|90585.7|90560.7|70
1638978220000|2021-12-08 15:43:40|90586.6|90561.6|90579.4|90554.4|90591.4|90566.4|90579.2|90554.2|62
1638978230000|2021-12-08 15:43:50|90579.3|90554.3|90581.8|90556.8|90582.8|90557.8|90577.2|90552.2|43
1638978240000|2021-12-08 15:44:00|90580.8|90555.8|90579.2|90554.2|90580.8|90555.8|90577.6|90552.6|64
1638978250000|2021-12-08 15:44:10|90579.3|90554.3|90576|90551|90579.3|90554.3|90573.7|90548.7|55
1638978260000|2021-12-08 15:44:20|90576.2|90551.2|90583.8|90558.8|90584|90559|90576.1|90551.1|58
1638978270000|2021-12-08 15:44:30|90584.1|90559.1|90587.4|90562.4|90590.3|90565.3|90584.1|90559.1|64
1638978280000|2021-12-08 15:44:40|90587.8|90562.8|90589.4|90564.4|90591|90566|90587.2|90562.2|59
1638978290000|2021-12-08 15:44:50|90589.3|90564.3|90590.1|90565.1|90591.5|90566.5|90588.4|90563.4|55
1638978300000|2021-12-08 15:45:00|90590.3|90565.3|90587.8|90562.8|90591.4|90566.4|90585.2|90560.2|48
1638978310000|2021-12-08 15:45:10|90588.4|90563.4|90598.6|90573.6|90598.6|90573.6|90587.7|90562.7|62
1638978320000|2021-12-08 15:45:20|90598.9|90573.9|90599.3|90574.3|90604.7|90579.7|90597.4|90572.4|69
1638978330000|2021-12-08 15:45:30|90599|90574|90588.7|90563.7|90599.9|90574.9|90587.2|90562.2|65
1638978340000|2021-12-08 15:45:40|90588.6|90563.6|90597.3|90572.3|90599|90574|90588.6|90563.6|57
1638978350000|2021-12-08 15:45:50|90597.2|90572.2|90596.2|90571.2|90597.9|90572.9|90594.7|90569.7|62
1638978360000|2021-12-08 15:46:00|90596|90571|90588.3|90563.3|90596|90571|90585.4|90560.4|57
1638978370000|2021-12-08 15:46:10|90588.9|90563.9|90575.2|90550.2|90589|90564|90575.2|90550.2|60
1638978380000|2021-12-08 15:46:20|90575.3|90550.3|90577.9|90552.9|90580.1|90555.1|90571.6|90546.6|60
1638978390000|2021-12-08 15:46:30|90578.2|90553.2|90567.1|90542.1|90583.7|90558.7|90567.1|90542.1|67
1638978400000|2021-12-08 15:46:40|90566.2|90541.2|90556.3|90531.3|90566.6|90541.6|90555.1|90530.1|65
1638978410000|2021-12-08 15:46:50|90556.8|90531.8|90557|90532|90559.5|90534.5|90550.5|90525.5|58
1638978420000|2021-12-08 15:47:00|90557.3|90532.3|90551.4|90526.4|90560.8|90535.8|90547.1|90522.1|65
1638978430000|2021-12-08 15:47:10|90551.1|90526.1|90555.5|90530.5|90558.6|90533.6|90550.9|90525.9|54
1638978440000|2021-12-08 15:47:20|90555.3|90530.3|90555.9|90530.9|90557.8|90532.8|90551.6|90526.6|54
1638978450000|2021-12-08 15:47:30|90556.3|90531.3|90552|90527|90562.9|90537.9|90551.2|90526.2|55
1638978460000|2021-12-08 15:47:40|90552.5|90527.5|90554.4|90529.4|90556.7|90531.7|90551.7|90526.7|47
1638978470000|2021-12-08 15:47:50|90554.7|90529.7|90556.7|90531.7|90562.1|90537.1|90554.2|90529.2|54
1638978480000|2021-12-08 15:48:00|90560|90535|90557.4|90532.4|90565.2|90540.2|90555.2|90530.2|64
1638978490000|2021-12-08 15:48:10|90557.2|90532.2|90563.2|90538.2|90563.6|90538.6|90557.2|90532.2|44
1638978500000|2021-12-08 15:48:20|90562.8|90537.8|90560.2|90535.2|90563.8|90538.8|90560|90535|49
1638978510000|2021-12-08 15:48:30|90560.6|90535.6|90551.4|90526.4|90560.6|90535.6|90546.1|90521.1|69
1638978520000|2021-12-08 15:48:40|90551.3|90526.3|90549.7|90524.7|90554.1|90529.1|90549.5|90524.5|62
1638978530000|2021-12-08 15:48:50|90549.3|90524.3|90552|90527|90554.7|90529.7|90549|90524|45
1638978540000|2021-12-08 15:49:00|90551.8|90526.8|90551.6|90526.6|90555|90530|90550.2|90525.2|47
1638978550000|2021-12-08 15:49:10|90550.5|90525.5|90551.3|90526.3|90553.9|90528.9|90550.3|90525.3|33
1638978560000|2021-12-08 15:49:20|90550.3|90525.3|90550.2|90525.2|90551|90526|90548.5|90523.5|44
1638978570000|2021-12-08 15:49:30|90550.6|90525.6|90526.8|90501.8|90550.7|90525.7|90526.8|90501.8|57
1638978580000|2021-12-08 15:49:40|90527.1|90502.1|90524.6|90499.6|90527.2|90502.2|90523.5|90498.5|57
1638978590000|2021-12-08 15:49:50|90524.7|90499.7|90524.4|90499.4|90525.2|90500.2|90520.2|90495.2|50
1638978600000|2021-12-08 15:50:00|90524.3|90499.3|90521.4|90496.4|90525.6|90500.6|90519.8|90494.8|60
1638978610000|2021-12-08 15:50:10|90521|90496|90516.3|90491.3|90521|90496|90514.7|90489.7|60
1638978620000|2021-12-08 15:50:20|90516.2|90491.2|90511|90486|90518.3|90493.3|90510.6|90485.6|49
1638978630000|2021-12-08 15:50:30|90509.9|90484.9|90502.3|90477.3|90509.9|90484.9|90501.7|90476.7|58
1638978640000|2021-12-08 15:50:40|90502.2|90477.2|90493.9|90468.9|90502.2|90477.2|90487.7|90462.7|61
1638978650000|2021-12-08 15:50:50|90493.8|90468.8|90493.6|90468.6|90498.1|90473.1|90492.7|90467.7|57
1638978660000|2021-12-08 15:51:00|90493.2|90468.2|90495.5|90470.5|90502.4|90477.4|90493.2|90468.2|66
1638978670000|2021-12-08 15:51:10|90495.4|90470.4|90499.4|90474.4|90500.1|90475.1|90494.5|90469.5|41
1638978680000|2021-12-08 15:51:20|90499.2|90474.2|90501.7|90476.7|90503|90478|90499.2|90474.2|52
1638978690000|2021-12-08 15:51:30|90501.5|90476.5|90504|90479|90504.4|90479.4|90501.4|90476.4|41
1638978700000|2021-12-08 15:51:40|90503|90478|90500|90475|90504.9|90479.9|90499.6|90474.6|48
1638978710000|2021-12-08 15:51:50|90499.7|90474.7|90493.5|90468.5|90500|90475|90491.5|90466.5|49
1638978720000|2021-12-08 15:52:00|90493.2|90468.2|90488.2|90463.2|90493.6|90468.6|90485.7|90460.7|51
1638978730000|2021-12-08 15:52:10|90488.5|90463.5|90488.2|90463.2|90488.9|90463.9|90483.1|90458.1|55
1638978740000|2021-12-08 15:52:20|90487.7|90462.7|90485.9|90460.9|90491|90466|90485.5|90460.5|53
1638978750000|2021-12-08 15:52:30|90485.8|90460.8|90484.1|90459.1|90488.3|90463.3|90483.3|90458.3|45
1638978760000|2021-12-08 15:52:40|90484|90459|90476.4|90451.4|90484.2|90459.2|90475.6|90450.6|43
1638978770000|2021-12-08 15:52:50|90476.5|90451.5|90468.8|90443.8|90476.5|90451.5|90468.1|90443.1|54
1638978780000|2021-12-08 15:53:00|90468.4|90443.4|90475.7|90450.7|90477.8|90452.8|90466.6|90441.6|61
1638978790000|2021-12-08 15:53:10|90475.4|90450.4|90464.9|90439.9|90477|90452|90463.6|90438.6|65
1638978800000|2021-12-08 15:53:20|90465.2|90440.2|90494.2|90469.2|90495.8|90470.8|90464.1|90439.1|60
1638978810000|2021-12-08 15:53:30|90494.5|90469.5|90483.2|90458.2|90495|90470|90480.8|90455.8|61
1638978820000|2021-12-08 15:53:40|90482.8|90457.8|90479.4|90454.4|90483.4|90458.4|90478.3|90453.3|49
1638978830000|2021-12-08 15:53:50|90480.2|90455.2|90498.5|90473.5|90498.5|90473.5|90479.6|90454.6|55
1638978840000|2021-12-08 15:54:00|90498.4|90473.4|90502|90477|90504.7|90479.7|90498.3|90473.3|63
1638978850000|2021-12-08 15:54:10|90501.7|90476.7|90514.4|90489.4|90514.4|90489.4|90501.5|90476.5|59
1638978860000|2021-12-08 15:54:20|90513.5|90488.5|90542.9|90517.9|90544.2|90519.2|90511.8|90486.8|71
1638978870000|2021-12-08 15:54:30|90541.9|90516.9|90530.8|90505.8|90541.9|90516.9|90528.5|90503.5|59
1638978880000|2021-12-08 15:54:40|90529.9|90504.9|90536.3|90511.3|90538.4|90513.4|90529.4|90504.4|61
1638978890000|2021-12-08 15:54:50|90536.1|90511.1|90531.5|90506.5|90540.9|90515.9|90529.8|90504.8|66
1638978900000|2021-12-08 15:55:00|90531.7|90506.7|90498.3|90473.3|90534.3|90509.3|90498.3|90473.3|69
1638978910000|2021-12-08 15:55:10|90498.7|90473.7|90496.6|90471.6|90507.7|90482.7|90496.6|90471.6|64
1638978920000|2021-12-08 15:55:20|90497.8|90472.8|90489.3|90464.3|90497.8|90472.8|90482.8|90457.8|66
1638978930000|2021-12-08 15:55:30|90488.2|90463.2|90494.2|90469.2|90500.7|90475.7|90482.6|90457.6|68
1638978940000|2021-12-08 15:55:40|90494.3|90469.3|90499.3|90474.3|90500.2|90475.2|90493.3|90468.3|65
1638978950000|2021-12-08 15:55:50|90500|90475|90506.7|90481.7|90508.6|90483.6|90499.4|90474.4|59
1638978960000|2021-12-08 15:56:00|90507.4|90482.4|90517.1|90492.1|90517.9|90492.9|90505.8|90480.8|68
1638978970000|2021-12-08 15:56:10|90517.8|90492.8|90520.6|90495.6|90522.8|90497.8|90509.1|90484.1|66
1638978980000|2021-12-08 15:56:20|90521.6|90496.6|90507.9|90482.9|90523|90498|90507|90482|57
1638978990000|2021-12-08 15:56:30|90508.1|90483.1|90513.5|90488.5|90515.6|90490.6|90508.1|90483.1|57
1638979000000|2021-12-08 15:56:40|90513.8|90488.8|90517.8|90492.8|90518.3|90493.3|90511.4|90486.4|53
1638979010000|2021-12-08 15:56:50|90517.2|90492.2|90528.7|90503.7|90538.5|90513.5|90514.1|90489.1|61
1638979020000|2021-12-08 15:57:00|90529.5|90504.5|90520.5|90495.5|90531.6|90506.6|90519.5|90494.5|64
1638979030000|2021-12-08 15:57:10|90521|90496|90536|90511|90538|90513|90519.1|90494.1|63
1638979040000|2021-12-08 15:57:20|90535.8|90510.8|90523.7|90498.7|90536|90511|90523.7|90498.7|61
1638979050000|2021-12-08 15:57:30|90521.6|90496.6|90536|90511|90536|90511|90521.6|90496.6|67
1638979060000|2021-12-08 15:57:40|90534|90509|90540|90515|90540|90515|90534|90509|53
1638979070000|2021-12-08 15:57:50|90539.9|90514.9|90549|90524|90555.6|90530.6|90539.8|90514.8|68
1638979080000|2021-12-08 15:58:00|90548.2|90523.2|90563.9|90538.9|90563.9|90538.9|90544.1|90519.1|69
1638979090000|2021-12-08 15:58:10|90563.5|90538.5|90555.1|90530.1|90567.7|90542.7|90551.5|90526.5|65
1638979100000|2021-12-08 15:58:20|90554.3|90529.3|90563.7|90538.7|90570.1|90545.1|90550|90525|73
1638979110000|2021-12-08 15:58:30|90563.5|90538.5|90558|90533|90563.5|90538.5|90552.1|90527.1|60
1638979120000|2021-12-08 15:58:40|90558.1|90533.1|90566.7|90541.7|90566.7|90541.7|90557.5|90532.5|65
1638979130000|2021-12-08 15:58:50|90565|90540|90569.2|90544.2|90572.1|90547.1|90563.9|90538.9|65
1638979140000|2021-12-08 15:59:00|90568.8|90543.8|90572.1|90547.1|90574.9|90549.9|90568.1|90543.1|62
1638979150000|2021-12-08 15:59:10|90571.7|90546.7|90555.3|90530.3|90572.1|90547.1|90553.3|90528.3|69
1638979160000|2021-12-08 15:59:20|90554.5|90529.5|90551.6|90526.6|90554.5|90529.5|90547.6|90522.6|63
1638979170000|2021-12-08 15:59:30|90552.4|90527.4|90547|90522|90556.6|90531.6|90545.3|90520.3|55
1638979180000|2021-12-08 15:59:40|90546.7|90521.7|90550.9|90525.9|90551.1|90526.1|90545.2|90520.2|60
1638979190000|2021-12-08 15:59:50|90550.7|90525.7|90548.1|90523.1|90550.7|90525.7|90545.9|90520.9|58
1638979200000|2021-12-08 16:00:00|90548.6|90523.6|90543.6|90518.6|90556.6|90531.6|90542.9|90517.9|65
1638979210000|2021-12-08 16:00:10|90543|90518|90549.8|90524.8|90550.4|90525.4|90542.7|90517.7|66
1638979220000|2021-12-08 16:00:20|90548.9|90523.9|90540.9|90515.9|90549.4|90524.4|90540.9|90515.9|60
1638979230000|2021-12-08 16:00:30|90540.6|90515.6|90537.3|90512.3|90542.2|90517.2|90536.6|90511.6|54
1638979240000|2021-12-08 16:00:40|90536.9|90511.9|90529.7|90504.7|90540.8|90515.8|90527.4|90502.4|48
1638979250000|2021-12-08 16:00:50|90529.8|90504.8|90527.8|90502.8|90530.3|90505.3|90527.4|90502.4|64
1638979260000|2021-12-08 16:01:00|90528|90503|90533.3|90508.3|90536.1|90511.1|90527.1|90502.1|65
1638979270000|2021-12-08 16:01:10|90533.1|90508.1|90529.4|90504.4|90533.4|90508.4|90527.7|90502.7|58
1638979280000|2021-12-08 16:01:20|90529.8|90504.8|90529.1|90504.1|90531.2|90506.2|90520.8|90495.8|58
1638979290000|2021-12-08 16:01:30|90528.9|90503.9|90519|90494|90529.3|90504.3|90518.8|90493.8|59
1638979300000|2021-12-08 16:01:40|90518.5|90493.5|90516.5|90491.5|90523.6|90498.6|90511.9|90486.9|61
1638979310000|2021-12-08 16:01:50|90516.7|90491.7|90545.5|90520.5|90545.5|90520.5|90516.7|90491.7|74
1638979320000|2021-12-08 16:02:00|90544.4|90519.4|90540.6|90515.6|90553|90528|90540|90515|72
1638979330000|2021-12-08 16:02:10|90541.3|90516.3|90528.5|90503.5|90541.3|90516.3|90527.4|90502.4|65
1638979340000|2021-12-08 16:02:20|90529.4|90504.4|90529.7|90504.7|90541.1|90516.1|90523.2|90498.2|73
1638979350000|2021-12-08 16:02:30|90531.5|90506.5|90538.4|90513.4|90540|90515|90528.8|90503.8|69
1638979360000|2021-12-08 16:02:40|90539.5|90514.5|90536.4|90511.4|90541.4|90516.4|90534.9|90509.9|57
1638979370000|2021-12-08 16:02:50|90536.9|90511.9|90539|90514|90542.3|90517.3|90536.1|90511.1|49
1638979380000|2021-12-08 16:03:00|90540|90515|90534.6|90509.6|90546.8|90521.8|90533.4|90508.4|64
1638979390000|2021-12-08 16:03:10|90535.6|90510.6|90521.3|90496.3|90540.8|90515.8|90521.3|90496.3|50
1638979400000|2021-12-08 16:03:20|90522.3|90497.3|90520.6|90495.6|90522.8|90497.8|90518.9|90493.9|48
1638979410000|2021-12-08 16:03:30|90524|90499|90531.1|90506.1|90532.6|90507.6|90524|90499|47
1638979420000|2021-12-08 16:03:40|90530.3|90505.3|90524.6|90499.6|90536.7|90511.7|90524.6|90499.6|61
1638979430000|2021-12-08 16:03:50|90525|90500|90514|90489|90526.1|90501.1|90514|90489|46
1638979440000|2021-12-08 16:04:00|90514.5|90489.5|90522.3|90497.3|90523.8|90498.8|90513.6|90488.6|59
1638979450000|2021-12-08 16:04:10|90521.8|90496.8|90516.6|90491.6|90523.8|90498.8|90510|90485|54
1638979460000|2021-12-08 16:04:20|90516.1|90491.1|90522.7|90497.7|90523.1|90498.1|90515.8|90490.8|54
1638979470000|2021-12-08 16:04:30|90521.3|90496.3|90522.8|90497.8|90524.1|90499.1|90517.9|90492.9|62
1638979480000|2021-12-08 16:04:40|90522.9|90497.9|90527|90502|90527.1|90502.1|90520.8|90495.8|60
1638979490000|2021-12-08 16:04:50|90527.8|90502.8|90527.7|90502.7|90532.4|90507.4|90525.3|90500.3|70
1638979500000|2021-12-08 16:05:00|90527.6|90502.6|90523.3|90498.3|90528.1|90503.1|90519|90494|62
1638979510000|2021-12-08 16:05:10|90523.4|90498.4|90520.7|90495.7|90526.1|90501.1|90520.5|90495.5|52
1638979520000|2021-12-08 16:05:20|90519.7|90494.7|90518|90493|90521.4|90496.4|90515.3|90490.3|51
1638979530000|2021-12-08 16:05:30|90518.1|90493.1|90517.6|90492.6|90524.1|90499.1|90515.1|90490.1|55
1638979540000|2021-12-08 16:05:40|90517.8|90492.8|90520.2|90495.2|90522.7|90497.7|90516.8|90491.8|41
1638979550000|2021-12-08 16:05:50|90520.9|90495.9|90519.6|90494.6|90523.3|90498.3|90518|90493|44
1638979560000|2021-12-08 16:06:00|90518.6|90493.6|90507.5|90482.5|90519.3|90494.3|90495.4|90470.4|63
1638979570000|2021-12-08 16:06:10|90507.6|90482.6|90510|90485|90510.7|90485.7|90507.3|90482.3|46
1638979580000|2021-12-08 16:06:20|90510.3|90485.3|90508.8|90483.8|90510.3|90485.3|90505.1|90480.1|50
1638979590000|2021-12-08 16:06:30|90508.7|90483.7|90507.6|90482.6|90509.6|90484.6|90505.9|90480.9|44
1638979600000|2021-12-08 16:06:40|90507.5|90482.5|90490.4|90465.4|90507.5|90482.5|90489.5|90464.5|56
1638979610000|2021-12-08 16:06:50|90490.1|90465.1|90481|90456|90490.1|90465.1|90479.5|90454.5|63
1638979620000|2021-12-08 16:07:00|90480.9|90455.9|90492.8|90467.8|90497.5|90472.5|90480.3|90455.3|55
1638979630000|2021-12-08 16:07:10|90492.7|90467.7|90487|90462|90493.1|90468.1|90485.1|90460.1|50
1638979640000|2021-12-08 16:07:20|90486.8|90461.8|90480.9|90455.9|90487.8|90462.8|90472|90447|66
1638979650000|2021-12-08 16:07:30|90481.1|90456.1|90478.2|90453.2|90481.3|90456.3|90476.8|90451.8|46
1638979660000|2021-12-08 16:07:40|90478.4|90453.4|90487.1|90462.1|90487.3|90462.3|90477.5|90452.5|40
1638979670000|2021-12-08 16:07:50|90486.1|90461.1|90487.6|90462.6|90489.2|90464.2|90478.9|90453.9|59
1638979680000|2021-12-08 16:08:00|90487.8|90462.8|90490.5|90465.5|90491.1|90466.1|90487.8|90462.8|49
1638979690000|2021-12-08 16:08:10|90489.7|90464.7|90490.7|90465.7|90491.3|90466.3|90480.4|90455.4|53
1638979700000|2021-12-08 16:08:20|90491|90466|90490.9|90465.9|90492|90467|90485|90460|64
1638979710000|2021-12-08 16:08:30|90491.1|90466.1|90488|90463|90493.5|90468.5|90488|90463|42
1638979720000|2021-12-08 16:08:40|90486.6|90461.6|90484.2|90459.2|90488.9|90463.9|90483.5|90458.5|53
1638979730000|2021-12-08 16:08:50|90486.3|90461.3|90482.7|90457.7|90486.9|90461.9|90482.2|90457.2|46
1638979740000|2021-12-08 16:09:00|90482.6|90457.6|90480.8|90455.8|90483.3|90458.3|90480.6|90455.6|50
1638979750000|2021-12-08 16:09:10|90480.7|90455.7|90480.6|90455.6|90481.2|90456.2|90480.3|90455.3|31
1638979760000|2021-12-08 16:09:20|90479.4|90454.4|90485.4|90460.4|90487.3|90462.3|90479.4|90454.4|50
1638979770000|2021-12-08 16:09:30|90486|90461|90487.9|90462.9|90489.2|90464.2|90485.7|90460.7|34
1638979780000|2021-12-08 16:09:40|90488|90463|90481|90456|90488|90463|90480.9|90455.9|51
1638979790000|2021-12-08 16:09:50|90481.5|90456.5|90484.8|90459.8|90484.8|90459.8|90481.2|90456.2|43
1638979800000|2021-12-08 16:10:00|90485|90460|90490.3|90465.3|90491.2|90466.2|90484.6|90459.6|47
1638979810000|2021-12-08 16:10:10|90490.1|90465.1|90486.5|90461.5|90490.4|90465.4|90485.9|90460.9|30
1638979820000|2021-12-08 16:10:20|90489|90464|90498.4|90473.4|90499|90474|90489|90464|57
1638979830000|2021-12-08 16:10:30|90497.7|90472.7|90504|90479|90507.6|90482.6|90497.5|90472.5|57
1638979840000|2021-12-08 16:10:40|90503.8|90478.8|90504.4|90479.4|90505.2|90480.2|90501.6|90476.6|44
1638979850000|2021-12-08 16:10:50|90504.6|90479.6|90503|90478|90504.8|90479.8|90502.2|90477.2|40
1638979860000|2021-12-08 16:11:00|90502.9|90477.9|90507|90482|90508|90483|90502.1|90477.1|41
1638979870000|2021-12-08 16:11:10|90507.2|90482.2|90507.9|90482.9|90508.8|90483.8|90502.3|90477.3|54
1638979880000|2021-12-08 16:11:20|90508|90483|90507.5|90482.5|90508.5|90483.5|90506.3|90481.3|33
1638979890000|2021-12-08 16:11:30|90507.9|90482.9|90512.3|90487.3|90512.5|90487.5|90507.5|90482.5|36
1638979900000|2021-12-08 16:11:40|90512|90487|90513.4|90488.4|90513.4|90488.4|90511.1|90486.1|29
1638979910000|2021-12-08 16:11:50|90512.9|90487.9|90511.3|90486.3|90516.3|90491.3|90511.3|90486.3|48
1638979920000|2021-12-08 16:12:00|90511.7|90486.7|90497.8|90472.8|90512.8|90487.8|90493.6|90468.6|47
1638979930000|2021-12-08 16:12:10|90496|90471|90493.2|90468.2|90496|90471|90490.2|90465.2|46
1638979940000|2021-12-08 16:12:20|90493.3|90468.3|90493.4|90468.4|90494.4|90469.4|90492.3|90467.3|40
1638979950000|2021-12-08 16:12:30|90493.3|90468.3|90490.7|90465.7|90493.9|90468.9|90490.6|90465.6|35
1638979960000|2021-12-08 16:12:40|90490.5|90465.5|90481.3|90456.3|90492.9|90467.9|90481.3|90456.3|40
1638979970000|2021-12-08 16:12:50|90481.4|90456.4|90478.2|90453.2|90482.1|90457.1|90476.5|90451.5|48
1638979980000|2021-12-08 16:13:00|90474|90449|90477.9|90452.9|90478.1|90453.1|90471.9|90446.9|51
1638979990000|2021-12-08 16:13:10|90478.1|90453.1|90464.3|90439.3|90478.6|90453.6|90462.8|90437.8|48
1638980000000|2021-12-08 16:13:20|90464.2|90439.2|90463.3|90438.3|90464.5|90439.5|90462.2|90437.2|37
1638980010000|2021-12-08 16:13:30|90463.2|90438.2|90462.6|90437.6|90464|90439|90462.1|90437.1|41
1638980020000|2021-12-08 16:13:40|90464.1|90439.1|90466.7|90441.7|90468.9|90443.9|90464.1|90439.1|40
1638980030000|2021-12-08 16:13:50|90467|90442|90463.1|90438.1|90467|90442|90463.1|90438.1|46
1638980040000|2021-12-08 16:14:00|90463.2|90438.2|90464.6|90439.6|90465.4|90440.4|90462.9|90437.9|40
1638980050000|2021-12-08 16:14:10|90464.5|90439.5|90446.8|90421.8|90468.6|90443.6|90445.4|90420.4|54
1638980060000|2021-12-08 16:14:20|90447.7|90422.7|90440.1|90415.1|90447.7|90422.7|90438.2|90413.2|59
1638980070000|2021-12-08 16:14:30|90440.6|90415.6|90439.4|90414.4|90442.6|90417.6|90439.4|90414.4|46
1638980080000|2021-12-08 16:14:40|90438.8|90413.8|90440.3|90415.3|90441.4|90416.4|90438.2|90413.2|38
1638980090000|2021-12-08 16:14:50|90440.1|90415.1|90439.6|90414.6|90440.6|90415.6|90437.8|90412.8|45
1638980100000|2021-12-08 16:15:00|90439.7|90414.7|90440|90415|90443.8|90418.8|90439.3|90414.3|42
1638980110000|2021-12-08 16:15:10|90440.1|90415.1|90439|90414|90440.5|90415.5|90438.9|90413.9|52
1638980120000|2021-12-08 16:15:20|90439.8|90414.8|90430.9|90405.9|90439.9|90414.9|90429.8|90404.8|39
1638980130000|2021-12-08 16:15:30|90431.1|90406.1|90437.8|90412.8|90439.4|90414.4|90430.3|90405.3|58
1638980140000|2021-12-08 16:15:40|90437.4|90412.4|90437|90412|90437.5|90412.5|90435.7|90410.7|47
1638980150000|2021-12-08 16:15:50|90436.8|90411.8|90424.7|90399.7|90437.2|90412.2|90424.7|90399.7|64
1638980160000|2021-12-08 16:16:00|90425.5|90400.5|90425.6|90400.6|90427.4|90402.4|90423.9|90398.9|44
1638980170000|2021-12-08 16:16:10|90426|90401|90426.3|90401.3|90429.1|90404.1|90425.6|90400.6|37
1638980180000|2021-12-08 16:16:20|90426.9|90401.9|90425.3|90400.3|90427.5|90402.5|90422.8|90397.8|43
1638980190000|2021-12-08 16:16:30|90424.9|90399.9|90429.5|90404.5|90430.2|90405.2|90424.9|90399.9|47
1638980200000|2021-12-08 16:16:40|90429.8|90404.8|90429.6|90404.6|90430.3|90405.3|90427.8|90402.8|33
1638980210000|2021-12-08 16:16:50|90429.7|90404.7|90423.5|90398.5|90430.4|90405.4|90423.5|90398.5|46
1638980220000|2021-12-08 16:17:00|90424.2|90399.2|90442.7|90417.7|90442.7|90417.7|90423.9|90398.9|65
1638980230000|2021-12-08 16:17:10|90442.5|90417.5|90449.3|90424.3|90449.5|90424.5|90441.7|90416.7|46
1638980240000|2021-12-08 16:17:20|90449.5|90424.5|90442.3|90417.3|90452.4|90427.4|90441|90416|47
1638980250000|2021-12-08 16:17:30|90442.1|90417.1|90435.5|90410.5|90442.1|90417.1|90434.6|90409.6|39
1638980260000|2021-12-08 16:17:40|90437.3|90412.3|90440.2|90415.2|90441.3|90416.3|90436.5|90411.5|33
1638980270000|2021-12-08 16:17:50|90440|90415|90436.4|90411.4|90440.5|90415.5|90435.2|90410.2|31
1638980280000|2021-12-08 16:18:00|90436.6|90411.6|90442.6|90417.6|90443.6|90418.6|90436.2|90411.2|35
1638980290000|2021-12-08 16:18:10|90442.5|90417.5|90442.9|90417.9|90443.5|90418.5|90442.1|90417.1|19
1638980300000|2021-12-08 16:18:20|90443.7|90418.7|90445.1|90420.1|90447.6|90422.6|90442.4|90417.4|27
1638980310000|2021-12-08 16:18:30|90445.2|90420.2|90443.3|90418.3|90446.3|90421.3|90440.6|90415.6|49
1638980320000|2021-12-08 16:18:40|90442.6|90417.6|90435.9|90410.9|90444.4|90419.4|90435.3|90410.3|45
1638980330000|2021-12-08 16:18:50|90436|90411|90427.9|90402.9|90437|90412|90427.5|90402.5|53
1638980340000|2021-12-08 16:19:00|90427.8|90402.8|90425.5|90400.5|90429|90404|90425.5|90400.5|44
1638980350000|2021-12-08 16:19:10|90424.5|90399.5|90426.9|90401.9|90427.1|90402.1|90424.5|90399.5|35
1638980360000|2021-12-08 16:19:20|90426.8|90401.8|90425|90400|90427.1|90402.1|90422.6|90397.6|50
1638980370000|2021-12-08 16:19:30|90427.5|90402.5|90427.7|90402.7|90428.6|90403.6|90427.3|90402.3|37
1638980380000|2021-12-08 16:19:40|90427.2|90402.2|90424.1|90399.1|90427.5|90402.5|90423.4|90398.4|24
1638980390000|2021-12-08 16:19:50|90423.7|90398.7|90428.8|90403.8|90428.8|90403.8|90423.5|90398.5|35
1638980400000|2021-12-08 16:20:00|90427.9|90402.9|90427.6|90402.6|90431.1|90406.1|90426.5|90401.5|41
1638980410000|2021-12-08 16:20:10|90427.7|90402.7|90437.2|90412.2|90438.2|90413.2|90427.4|90402.4|38
1638980420000|2021-12-08 16:20:20|90436.9|90411.9|90447.7|90422.7|90447.7|90422.7|90436.7|90411.7|44
1638980430000|2021-12-08 16:20:30|90446.2|90421.2|90444.7|90419.7|90448.1|90423.1|90444.7|90419.7|49
1638980440000|2021-12-08 16:20:40|90444.8|90419.8|90446.1|90421.1|90448.7|90423.7|90444.4|90419.4|46
1638980450000|2021-12-08 16:20:50|90445.9|90420.9|90445.2|90420.2|90447.5|90422.5|90444|90419|36
1638980460000|2021-12-08 16:21:00|90445.3|90420.3|90444.5|90419.5|90447.1|90422.1|90443.7|90418.7|46
1638980470000|2021-12-08 16:21:10|90444.6|90419.6|90443.3|90418.3|90444.9|90419.9|90439.5|90414.5|53
1638980480000|2021-12-08 16:21:20|90443|90418|90446.6|90421.6|90447.7|90422.7|90442.5|90417.5|50
1638980490000|2021-12-08 16:21:30|90446.2|90421.2|90450.1|90425.1|90450.3|90425.3|90445|90420|36
1638980500000|2021-12-08 16:21:40|90449.8|90424.8|90448.3|90423.3|90449.8|90424.8|90446.4|90421.4|28
1638980510000|2021-12-08 16:21:50|90448|90423|90440.8|90415.8|90449.1|90424.1|90439|90414|42
1638980520000|2021-12-08 16:22:00|90441.2|90416.2|90440.4|90415.4|90441.4|90416.4|90439.6|90414.6|20
1638980530000|2021-12-08 16:22:10|90440.8|90415.8|90439.7|90414.7|90442.4|90417.4|90438.2|90413.2|34
1638980540000|2021-12-08 16:22:20|90439.5|90414.5|90438.7|90413.7|90445.8|90420.8|90438.3|90413.3|43
1638980550000|2021-12-08 16:22:30|90438.9|90413.9|90437.7|90412.7|90438.9|90413.9|90437.5|90412.5|32
1638980560000|2021-12-08 16:22:40|90437.6|90412.6|90437.1|90412.1|90438.4|90413.4|90434.1|90409.1|46
1638980570000|2021-12-08 16:22:50|90436.9|90411.9|90439.5|90414.5|90439.7|90414.7|90436.6|90411.6|31
1638980580000|2021-12-08 16:23:00|90439.4|90414.4|90444.4|90419.4|90445.1|90420.1|90438.8|90413.8|32
1638980590000|2021-12-08 16:23:10|90444|90419|90445.6|90420.6|90445.6|90420.6|90444|90419|22
1638980600000|2021-12-08 16:23:20|90445.5|90420.5|90441.6|90416.6|90445.5|90420.5|90441.5|90416.5|35
1638980610000|2021-12-08 16:23:30|90441.9|90416.9|90437.2|90412.2|90441.9|90416.9|90437.1|90412.1|43
1638980620000|2021-12-08 16:23:40|90437.1|90412.1|90437|90412|90438.3|90413.3|90436.7|90411.7|27
1638980630000|2021-12-08 16:23:50|90437.1|90412.1|90442.1|90417.1|90443.6|90418.6|90435.7|90410.7|54
1638980640000|2021-12-08 16:24:00|90442.2|90417.2|90442|90417|90445|90420|90442|90417|40
1638980650000|2021-12-08 16:24:10|90442.3|90417.3|90443.4|90418.4|90446|90421|90441.6|90416.6|35
1638980660000|2021-12-08 16:24:20|90443.7|90418.7|90441.9|90416.9|90443.7|90418.7|90441.1|90416.1|38
1638980670000|2021-12-08 16:24:30|90441|90416|90439.4|90414.4|90441.5|90416.5|90438.8|90413.8|39
1638980680000|2021-12-08 16:24:40|90439.9|90414.9|90442.1|90417.1|90442.5|90417.5|90439.4|90414.4|26
1638980690000|2021-12-08 16:24:50|90441.6|90416.6|90449.9|90424.9|90450.1|90425.1|90441.5|90416.5|45
1638980700000|2021-12-08 16:25:00|90452|90427|90452.4|90427.4|90454.3|90429.3|90448.8|90423.8|40
1638980710000|2021-12-08 16:25:10|90452.3|90427.3|90455.4|90430.4|90457.8|90432.8|90452|90427|40
1638980720000|2021-12-08 16:25:20|90455.2|90430.2|90456.9|90431.9|90457.6|90432.6|90452.6|90427.6|42
1638980730000|2021-12-08 16:25:30|90456.8|90431.8|90452.8|90427.8|90460.1|90435.1|90451.4|90426.4|50
1638980740000|2021-12-08 16:25:40|90452.2|90427.2|90451.1|90426.1|90452.2|90427.2|90445.3|90420.3|50
1638980750000|2021-12-08 16:25:50|90451.2|90426.2|90450.1|90425.1|90451.5|90426.5|90449.7|90424.7|43
1638980760000|2021-12-08 16:26:00|90450.3|90425.3|90450.6|90425.6|90451.4|90426.4|90449.3|90424.3|57
1638980770000|2021-12-08 16:26:10|90450.8|90425.8|90447.9|90422.9|90451.5|90426.5|90446.8|90421.8|61
1638980780000|2021-12-08 16:26:20|90448.1|90423.1|90451.1|90426.1|90451.1|90426.1|90444.1|90419.1|60
1638980790000|2021-12-08 16:26:30|90452|90427|90452|90427|90454.5|90429.5|90450.6|90425.6|55
1638980800000|2021-12-08 16:26:40|90451.6|90426.6|90452.1|90427.1|90453.3|90428.3|90450.2|90425.2|54
1638980810000|2021-12-08 16:26:50|90451.5|90426.5|90448.1|90423.1|90455.5|90430.5|90448.1|90423.1|59
1638980820000|2021-12-08 16:27:00|90446.9|90421.9|90443.2|90418.2|90446.9|90421.9|90439.9|90414.9|61
1638980830000|2021-12-08 16:27:10|90443.5|90418.5|90448.4|90423.4|90450.8|90425.8|90441.8|90416.8|48
1638980840000|2021-12-08 16:27:20|90447.4|90422.4|90455.1|90430.1|90457|90432|90445.8|90420.8|63
1638980850000|2021-12-08 16:27:30|90454.8|90429.8|90453.7|90428.7|90457.2|90432.2|90452.2|90427.2|54
1638980860000|2021-12-08 16:27:40|90453.8|90428.8|90458.4|90433.4|90459.5|90434.5|90453|90428|56
1638980870000|2021-12-08 16:27:50|90458.7|90433.7|90462.7|90437.7|90463.7|90438.7|90457.4|90432.4|52
1638980880000|2021-12-08 16:28:00|90462.3|90437.3|90462.8|90437.8|90465.3|90440.3|90460.4|90435.4|55
1638980890000|2021-12-08 16:28:10|90462.6|90437.6|90463.5|90438.5|90463.6|90438.6|90461.2|90436.2|36
1638980900000|2021-12-08 16:28:20|90463.1|90438.1|90464.2|90439.2|90464.8|90439.8|90462.2|90437.2|30
1638980910000|2021-12-08 16:28:30|90464|90439|90459.2|90434.2|90466.5|90441.5|90458.1|90433.1|47
1638980920000|2021-12-08 16:28:40|90458.7|90433.7|90469.8|90444.8|90470.2|90445.2|90457.9|90432.9|46
1638980930000|2021-12-08 16:28:50|90468.1|90443.1|90476.8|90451.8|90477.5|90452.5|90468|90443|65
1638980940000|2021-12-08 16:29:00|90476.5|90451.5|90477.4|90452.4|90477.7|90452.7|90474.4|90449.4|52
1638980950000|2021-12-08 16:29:10|90477.5|90452.5|90479.6|90454.6|90481.3|90456.3|90476.6|90451.6|52
1638980960000|2021-12-08 16:29:20|90480|90455|90480.4|90455.4|90481.6|90456.6|90479.1|90454.1|46
1638980970000|2021-12-08 16:29:30|90480.5|90455.5|90479.3|90454.3|90482.2|90457.2|90478.2|90453.2|45
1638980980000|2021-12-08 16:29:40|90479.8|90454.8|90479.8|90454.8|90480.3|90455.3|90479.4|90454.4|34
1638980990000|2021-12-08 16:29:50|90480.2|90455.2|90472.4|90447.4|90480.5|90455.5|90470.1|90445.1|52
1638981000000|2021-12-08 16:30:00|90473.5|90448.5|90474.6|90449.6|90475.4|90450.4|90472.3|90447.3|45
1638981010000|2021-12-08 16:30:10|90474.8|90449.8|90474.4|90449.4|90476.2|90451.2|90471.6|90446.6|46
1638981020000|2021-12-08 16:30:20|90474.2|90449.2|90471.6|90446.6|90474.3|90449.3|90468.3|90443.3|48
1638981030000|2021-12-08 16:30:30|90471.9|90446.9|90470|90445|90472.5|90447.5|90469.7|90444.7|39
1638981040000|2021-12-08 16:30:40|90469.8|90444.8|90469.9|90444.9|90471.1|90446.1|90469.4|90444.4|26
1638981050000|2021-12-08 16:30:50|90469.5|90444.5|90459|90434|90469.6|90444.6|90454.5|90429.5|63
1638981060000|2021-12-08 16:31:00|90458.8|90433.8|90459.9|90434.9|90460.8|90435.8|90455.8|90430.8|38
1638981070000|2021-12-08 16:31:10|90460|90435|90461.5|90436.5|90462.2|90437.2|90459.4|90434.4|38
1638981080000|2021-12-08 16:31:20|90461.4|90436.4|90461|90436|90465.1|90440.1|90459.7|90434.7|51
1638981090000|2021-12-08 16:31:30|90460.9|90435.9|90462.9|90437.9|90464|90439|90460.2|90435.2|50
1638981100000|2021-12-08 16:31:40|90463.5|90438.5|90475.3|90450.3|90475.6|90450.6|90463.1|90438.1|42
1638981110000|2021-12-08 16:31:50|90475.5|90450.5|90473.3|90448.3|90476.9|90451.9|90471.1|90446.1|55
1638981120000|2021-12-08 16:32:00|90473.5|90448.5|90475.2|90450.2|90475.3|90450.3|90471.7|90446.7|59
1638981130000|2021-12-08 16:32:10|90475.5|90450.5|90464.7|90439.7|90475.8|90450.8|90463.8|90438.8|55
1638981140000|2021-12-08 16:32:20|90463.2|90438.2|90459.9|90434.9|90464.2|90439.2|90459.3|90434.3|44
1638981150000|2021-12-08 16:32:30|90460.1|90435.1|90460.5|90435.5|90463.9|90438.9|90459.1|90434.1|45
1638981160000|2021-12-08 16:32:40|90461.6|90436.6|90458.3|90433.3|90462.1|90437.1|90458|90433|43
1638981170000|2021-12-08 16:32:50|90458.6|90433.6|90462.7|90437.7|90465.3|90440.3|90457.8|90432.8|53
1638981180000|2021-12-08 16:33:00|90462.5|90437.5|90459.9|90434.9|90462.6|90437.6|90458|90433|46
1638981190000|2021-12-08 16:33:10|90460|90435|90459.5|90434.5|90460|90435|90457.4|90432.4|31
1638981200000|2021-12-08 16:33:20|90459.6|90434.6|90458.5|90433.5|90459.6|90434.6|90457.8|90432.8|21
1638981210000|2021-12-08 16:33:30|90458.4|90433.4|90452.5|90427.5|90458.8|90433.8|90449.5|90424.5|41
1638981220000|2021-12-08 16:33:40|90452.4|90427.4|90451.9|90426.9|90452.6|90427.6|90451.6|90426.6|25
1638981230000|2021-12-08 16:33:50|90451.8|90426.8|90451.2|90426.2|90452.7|90427.7|90451|90426|36
1638981240000|2021-12-08 16:34:00|90451.4|90426.4|90450.9|90425.9|90452.8|90427.8|90450.7|90425.7|26
1638981250000|2021-12-08 16:34:10|90451.2|90426.2|90450.5|90425.5|90451.2|90426.2|90449.5|90424.5|36
1638981260000|2021-12-08 16:34:20|90452.4|90427.4|90440.5|90415.5|90452.4|90427.4|90440.2|90415.2|51
1638981270000|2021-12-08 16:34:30|90440.7|90415.7|90437.5|90412.5|90440.9|90415.9|90436.5|90411.5|40
1638981280000|2021-12-08 16:34:40|90437.7|90412.7|90438.1|90413.1|90438.9|90413.9|90436.9|90411.9|45
1638981290000|2021-12-08 16:34:50|90438|90413|90441.7|90416.7|90441.7|90416.7|90437.9|90412.9|34
1638981300000|2021-12-08 16:35:00|90440.6|90415.6|90464.2|90439.2|90468.4|90443.4|90440|90415|62
1638981310000|2021-12-08 16:35:10|90464.3|90439.3|90468.8|90443.8|90468.8|90443.8|90462.5|90437.5|51
1638981320000|2021-12-08 16:35:20|90468.7|90443.7|90472.9|90447.9|90475.2|90450.2|90468.7|90443.7|39
1638981330000|2021-12-08 16:35:30|90473.2|90448.2|90467.4|90442.4|90473.2|90448.2|90466.6|90441.6|44
1638981340000|2021-12-08 16:35:40|90467.5|90442.5|90468.9|90443.9|90469.4|90444.4|90466.2|90441.2|23
1638981350000|2021-12-08 16:35:50|90468.7|90443.7|90469.9|90444.9|90473.2|90448.2|90468.4|90443.4|43
1638981360000|2021-12-08 16:36:00|90469.6|90444.6|90464.3|90439.3|90469.8|90444.8|90464.3|90439.3|47
1638981370000|2021-12-08 16:36:10|90464.1|90439.1|90465.4|90440.4|90466.8|90441.8|90464.1|90439.1|30
1638981380000|2021-12-08 16:36:20|90464.4|90439.4|90473.4|90448.4|90473.4|90448.4|90464.4|90439.4|36
1638981390000|2021-12-08 16:36:30|90472.4|90447.4|90469.8|90444.8|90474.1|90449.1|90469|90444|51
1638981400000|2021-12-08 16:36:40|90469.3|90444.3|90469.8|90444.8|90470.6|90445.6|90469.2|90444.2|36
1638981410000|2021-12-08 16:36:50|90469.7|90444.7|90472.9|90447.9|90473.3|90448.3|90469.6|90444.6|41
1638981420000|2021-12-08 16:37:00|90473.7|90448.7|90472.3|90447.3|90473.7|90448.7|90471.5|90446.5|24
1638981430000|2021-12-08 16:37:10|90472.7|90447.7|90479.5|90454.5|90480.6|90455.6|90472.7|90447.7|47
1638981440000|2021-12-08 16:37:20|90479|90454|90479|90454|90480.4|90455.4|90478.5|90453.5|36
1638981450000|2021-12-08 16:37:30|90479.4|90454.4|90478.9|90453.9|90480.3|90455.3|90478.9|90453.9|21
1638981460000|2021-12-08 16:37:40|90478.4|90453.4|90483|90458|90483.8|90458.8|90477.7|90452.7|42
1638981470000|2021-12-08 16:37:50|90483.3|90458.3|90484.2|90459.2|90484.3|90459.3|90482.4|90457.4|32
1638981480000|2021-12-08 16:38:00|90484.1|90459.1|90491.8|90466.8|90491.8|90466.8|90483.2|90458.2|37
1638981490000|2021-12-08 16:38:10|90491.4|90466.4|90491.2|90466.2|90492.1|90467.1|90488.4|90463.4|63
1638981500000|2021-12-08 16:38:20|90493|90468|90489|90464|90493.5|90468.5|90488.3|90463.3|52
1638981510000|2021-12-08 16:38:30|90488.9|90463.9|90490.7|90465.7|90491.2|90466.2|90487.7|90462.7|47
1638981520000|2021-12-08 16:38:40|90490.9|90465.9|90489.9|90464.9|90491.3|90466.3|90489.2|90464.2|37
1638981530000|2021-12-08 16:38:50|90490.5|90465.5|90489.8|90464.8|90491.5|90466.5|90488.8|90463.8|47
1638981540000|2021-12-08 16:39:00|90489.6|90464.6|90497.6|90472.6|90498.2|90473.2|90488.7|90463.7|62
1638981550000|2021-12-08 16:39:10|90498.7|90473.7|90503.4|90478.4|90503.4|90478.4|90497.6|90472.6|53
1638981560000|2021-12-08 16:39:20|90503.1|90478.1|90502|90477|90504|90479|90500.8|90475.8|34
1638981570000|2021-12-08 16:39:30|90501.8|90476.8|90502.6|90477.6|90502.9|90477.9|90501.5|90476.5|34
1638981580000|2021-12-08 16:39:40|90502.5|90477.5|90489.4|90464.4|90506.5|90481.5|90487.1|90462.1|72
1638981590000|2021-12-08 16:39:50|90489.5|90464.5|90499.2|90474.2|90500.4|90475.4|90487.1|90462.1|68
1638981600000|2021-12-08 16:40:00|90498.8|90473.8|90502.6|90477.6|90503.7|90478.7|90498.8|90473.8|57
1638981610000|2021-12-08 16:40:10|90503.2|90478.2|90505.1|90480.1|90506.7|90481.7|90501.4|90476.4|60
1638981620000|2021-12-08 16:40:20|90504.7|90479.7|90504.4|90479.4|90508.9|90483.9|90503.4|90478.4|53
1638981630000|2021-12-08 16:40:30|90504.2|90479.2|90505.8|90480.8|90507.9|90482.9|90504.1|90479.1|40
1638981640000|2021-12-08 16:40:40|90505.7|90480.7|90504.1|90479.1|90506.3|90481.3|90501.5|90476.5|56
1638981650000|2021-12-08 16:40:50|90504.3|90479.3|90504.8|90479.8|90505.3|90480.3|90503.6|90478.6|41
1638981660000|2021-12-08 16:41:00|90504.9|90479.9|90499.1|90474.1|90504.9|90479.9|90498.6|90473.6|34
1638981670000|2021-12-08 16:41:10|90499|90474|90493.9|90468.9|90499|90474|90492|90467|38
1638981680000|2021-12-08 16:41:20|90493.8|90468.8|90492.8|90467.8|90494.6|90469.6|90491.8|90466.8|35
1638981690000|2021-12-08 16:41:30|90492.9|90467.9|90493.2|90468.2|90493.8|90468.8|90492.6|90467.6|28
1638981700000|2021-12-08 16:41:40|90493|90468|90492.8|90467.8|90493.3|90468.3|90492.7|90467.7|20
1638981710000|2021-12-08 16:41:50|90492.3|90467.3|90492.8|90467.8|90493.4|90468.4|90492.1|90467.1|23
1638981720000|2021-12-08 16:42:00|90492.9|90467.9|90492|90467|90493.1|90468.1|90491.5|90466.5|39
1638981730000|2021-12-08 16:42:10|90491.9|90466.9|90487.8|90462.8|90492.1|90467.1|90486.3|90461.3|47
1638981740000|2021-12-08 16:42:20|90487.4|90462.4|90488.9|90463.9|90489.2|90464.2|90487.4|90462.4|39
1638981750000|2021-12-08 16:42:30|90488.8|90463.8|90484|90459|90489.8|90464.8|90483|90458|48
1638981760000|2021-12-08 16:42:40|90484.8|90459.8|90485.8|90460.8|90486.2|90461.2|90483|90458|35
1638981770000|2021-12-08 16:42:50|90485.4|90460.4|90484|90459|90486|90461|90484|90459|36
1638981780000|2021-12-08 16:43:00|90484.1|90459.1|90478.7|90453.7|90484.9|90459.9|90478.2|90453.2|35
1638981790000|2021-12-08 16:43:10|90478|90453|90477.8|90452.8|90479.1|90454.1|90474.7|90449.7|50
1638981800000|2021-12-08 16:43:20|90477.7|90452.7|90482.5|90457.5|90483.5|90458.5|90475.8|90450.8|46
1638981810000|2021-12-08 16:43:30|90482.8|90457.8|90483.8|90458.8|90485.7|90460.7|90482.3|90457.3|39
1638981820000|2021-12-08 16:43:40|90483.9|90458.9|90481.9|90456.9|90486.7|90461.7|90481.2|90456.2|40
1638981830000|2021-12-08 16:43:50|90481.6|90456.6|90487.1|90462.1|90489.8|90464.8|90480.3|90455.3|43
1638981840000|2021-12-08 16:44:00|90487.3|90462.3|90498.1|90473.1|90499.1|90474.1|90487.1|90462.1|52
1638981850000|2021-12-08 16:44:10|90498.3|90473.3|90527.7|90502.7|90527.9|90502.9|90497|90472|67
1638981860000|2021-12-08 16:44:20|90527.9|90502.9|90533.6|90508.6|90536.4|90511.4|90527.9|90502.9|49
1638981870000|2021-12-08 16:44:30|90534.2|90509.2|90528.7|90503.7|90534.2|90509.2|90527.8|90502.8|52
1638981880000|2021-12-08 16:44:40|90528.4|90503.4|90531.7|90506.7|90533.6|90508.6|90527.5|90502.5|41
1638981890000|2021-12-08 16:44:50|90531.5|90506.5|90538.6|90513.6|90539.8|90514.8|90531.5|90506.5|51
1638981900000|2021-12-08 16:45:00|90538.2|90513.2|90531.4|90506.4|90538.2|90513.2|90531.1|90506.1|54
1638981910000|2021-12-08 16:45:10|90531.3|90506.3|90531.1|90506.1|90531.9|90506.9|90530|90505|35
1638981920000|2021-12-08 16:45:20|90530.8|90505.8|90527|90502|90531.3|90506.3|90526.8|90501.8|45
1638981930000|2021-12-08 16:45:30|90527.6|90502.6|90525.4|90500.4|90527.6|90502.6|90524.8|90499.8|44
1638981940000|2021-12-08 16:45:40|90525.8|90500.8|90530.1|90505.1|90531.3|90506.3|90525.6|90500.6|37
1638981950000|2021-12-08 16:45:50|90529.1|90504.1|90528.6|90503.6|90531.5|90506.5|90528.6|90503.6|33
1638981960000|2021-12-08 16:46:00|90528.7|90503.7|90528.2|90503.2|90529.1|90504.1|90525|90500|35
1638981970000|2021-12-08 16:46:10|90527.7|90502.7|90530.2|90505.2|90531.5|90506.5|90527.7|90502.7|42
1638981980000|2021-12-08 16:46:20|90530.3|90505.3|90532.9|90507.9|90532.9|90507.9|90526.5|90501.5|37
1638981990000|2021-12-08 16:46:30|90532.8|90507.8|90532.1|90507.1|90532.8|90507.8|90530.5|90505.5|29
1638982000000|2021-12-08 16:46:40|90532|90507|90537|90512|90537.5|90512.5|90531.8|90506.8|41
1638982010000|2021-12-08 16:46:50|90536.8|90511.8|90535.4|90510.4|90537.2|90512.2|90534.6|90509.6|31
1638982020000|2021-12-08 16:47:00|90535.1|90510.1|90531.3|90506.3|90535.8|90510.8|90531.2|90506.2|35
1638982030000|2021-12-08 16:47:10|90531.8|90506.8|90530.4|90505.4|90531.8|90506.8|90529.7|90504.7|39
1638982040000|2021-12-08 16:47:20|90530.8|90505.8|90530.3|90505.3|90531.3|90506.3|90530|90505|22
1638982050000|2021-12-08 16:47:30|90529.9|90504.9|90527|90502|90530|90505|90523|90498|46
1638982060000|2021-12-08 16:47:40|90527.1|90502.1|90524.2|90499.2|90528|90503|90523.7|90498.7|20
1638982070000|2021-12-08 16:47:50|90523.4|90498.4|90523.7|90498.7|90525|90500|90523.2|90498.2|29
1638982080000|2021-12-08 16:48:00|90524.2|90499.2|90526.2|90501.2|90526.2|90501.2|90523.1|90498.1|39
1638982090000|2021-12-08 16:48:10|90526.1|90501.1|90523|90498|90526.7|90501.7|90522.3|90497.3|45
1638982100000|2021-12-08 16:48:20|90522.7|90497.7|90517.5|90492.5|90522.8|90497.8|90517.2|90492.2|41
1638982110000|2021-12-08 16:48:30|90517.6|90492.6|90515.2|90490.2|90517.9|90492.9|90514.7|90489.7|33
1638982120000|2021-12-08 16:48:40|90514.8|90489.8|90513.4|90488.4|90515.9|90490.9|90511|90486|38
1638982130000|2021-12-08 16:48:50|90513.2|90488.2|90514.3|90489.3|90514.4|90489.4|90512.9|90487.9|29
1638982140000|2021-12-08 16:49:00|90513|90488|90509.2|90484.2|90513.8|90488.8|90508.3|90483.3|42
1638982150000|2021-12-08 16:49:10|90509.6|90484.6|90509.7|90484.7|90510|90485|90508.6|90483.6|15
1638982160000|2021-12-08 16:49:20|90509.9|90484.9|90515.5|90490.5|90516.4|90491.4|90508.9|90483.9|40
1638982170000|2021-12-08 16:49:30|90515.6|90490.6|90509.7|90484.7|90515.6|90490.6|90509.4|90484.4|28
1638982180000|2021-12-08 16:49:40|90510.1|90485.1|90475.9|90450.9|90510.1|90485.1|90470.5|90445.5|71
1638982190000|2021-12-08 16:49:50|90476.3|90451.3|90465.2|90440.2|90476.3|90451.3|90460.9|90435.9|60
1638982200000|2021-12-08 16:50:00|90465.3|90440.3|90463.8|90438.8|90465.7|90440.7|90462.9|90437.9|52
1638982210000|2021-12-08 16:50:10|90463.6|90438.6|90464.5|90439.5|90465|90440|90463.6|90438.6|28
1638982220000|2021-12-08 16:50:20|90464.7|90439.7|90466.9|90441.9|90466.9|90441.9|90464.4|90439.4|15
1638982230000|2021-12-08 16:50:30|90466.7|90441.7|90466.5|90441.5|90468.3|90443.3|90466.4|90441.4|27
1638982240000|2021-12-08 16:50:40|90466.4|90441.4|90467.3|90442.3|90468|90443|90466.1|90441.1|40
1638982250000|2021-12-08 16:50:50|90467.2|90442.2|90470.9|90445.9|90472.6|90447.6|90466.4|90441.4|27
1638982260000|2021-12-08 16:51:00|90471.2|90446.2|90472.1|90447.1|90472.1|90447.1|90470.3|90445.3|40
1638982270000|2021-12-08 16:51:10|90472|90447|90471.7|90446.7|90472.1|90447.1|90471.3|90446.3|21
1638982280000|2021-12-08 16:51:20|90471.5|90446.5|90469.3|90444.3|90472.1|90447.1|90469.3|90444.3|24
1638982290000|2021-12-08 16:51:30|90469.5|90444.5|90470.3|90445.3|90470.7|90445.7|90469.2|90444.2|44
1638982300000|2021-12-08 16:51:40|90470.5|90445.5|90471.7|90446.7|90471.7|90446.7|90469.6|90444.6|41
1638982310000|2021-12-08 16:51:50|90471.8|90446.8|90473|90448|90474.4|90449.4|90471.8|90446.8|47
1638982320000|2021-12-08 16:52:00|90472.8|90447.8|90477.3|90452.3|90477.4|90452.4|90472.8|90447.8|53
1638982330000|2021-12-08 16:52:10|90477.2|90452.2|90476.5|90451.5|90478.9|90453.9|90476.3|90451.3|45
1638982340000|2021-12-08 16:52:20|90476.6|90451.6|90477.2|90452.2|90477.9|90452.9|90476.6|90451.6|19
1638982350000|2021-12-08 16:52:30|90477|90452|90477.4|90452.4|90477.9|90452.9|90477|90452|16
1638982360000|2021-12-08 16:52:40|90477.3|90452.3|90476.7|90451.7|90477.4|90452.4|90476.3|90451.3|15
1638982370000|2021-12-08 16:52:50|90477.5|90452.5|90495.6|90470.6|90497.2|90472.2|90477.3|90452.3|52
1638982380000|2021-12-08 16:53:00|90496.7|90471.7|90490|90465|90500|90475|90488.6|90463.6|60
1638982390000|2021-12-08 16:53:10|90490.2|90465.2|90477.9|90452.9|90492.4|90467.4|90477.9|90452.9|63
1638982400000|2021-12-08 16:53:20|90477.5|90452.5|90479|90454|90481.2|90456.2|90473.1|90448.1|55
1638982410000|2021-12-08 16:53:30|90479.5|90454.5|90490.1|90465.1|90490.1|90465.1|90479.5|90454.5|71
1638982420000|2021-12-08 16:53:40|90490|90465|90490.1|90465.1|90490.9|90465.9|90487.1|90462.1|55
1638982430000|2021-12-08 16:53:50|90490.2|90465.2|90490.4|90465.4|90492.3|90467.3|90486.8|90461.8|62
1638982440000|2021-12-08 16:54:00|90490.5|90465.5|90483.6|90458.6|90491.9|90466.9|90483.5|90458.5|48
1638982450000|2021-12-08 16:54:10|90484|90459|90485|90460|90485.4|90460.4|90483.4|90458.4|50
1638982460000|2021-12-08 16:54:20|90485.1|90460.1|90481.6|90456.6|90485.2|90460.2|90480.5|90455.5|37
1638982470000|2021-12-08 16:54:30|90481.4|90456.4|90476.6|90451.6|90481.6|90456.6|90475.3|90450.3|55
1638982480000|2021-12-08 16:54:40|90476.3|90451.3|90472.9|90447.9|90476.6|90451.6|90472.5|90447.5|53
1638982490000|2021-12-08 16:54:50|90472.7|90447.7|90467.4|90442.4|90472.9|90447.9|90467.1|90442.1|38
1638982500000|2021-12-08 16:55:00|90467.7|90442.7|90471|90446|90473.4|90448.4|90467.7|90442.7|56
1638982510000|2021-12-08 16:55:10|90471.1|90446.1|90469|90444|90471.1|90446.1|90466.8|90441.8|44
1638982520000|2021-12-08 16:55:20|90469.3|90444.3|90468.1|90443.1|90470.1|90445.1|90468.1|90443.1|40
1638982530000|2021-12-08 16:55:30|90468.2|90443.2|90471.5|90446.5|90473|90448|90468.2|90443.2|43
1638982540000|2021-12-08 16:55:40|90471.4|90446.4|90473.3|90448.3|90473.4|90448.4|90470.8|90445.8|55
1638982550000|2021-12-08 16:55:50|90473.2|90448.2|90472.2|90447.2|90474.2|90449.2|90471.9|90446.9|25
1638982560000|2021-12-08 16:56:00|90471.7|90446.7|90471.2|90446.2|90472.3|90447.3|90471|90446|30
1638982570000|2021-12-08 16:56:10|90471.3|90446.3|90476.3|90451.3|90476.3|90451.3|90470.7|90445.7|34
1638982580000|2021-12-08 16:56:20|90476.1|90451.1|90499.5|90474.5|90500.6|90475.6|90475.1|90450.1|65
1638982590000|2021-12-08 16:56:30|90500.2|90475.2|90496.5|90471.5|90500.2|90475.2|90492.3|90467.3|57
1638982600000|2021-12-08 16:56:40|90496.7|90471.7|90498.8|90473.8|90504.8|90479.8|90494.5|90469.5|59
1638982610000|2021-12-08 16:56:50|90498.6|90473.6|90494.9|90469.9|90498.7|90473.7|90494|90469|52
1638982620000|2021-12-08 16:57:00|90495|90470|90495.4|90470.4|90498.4|90473.4|90491.7|90466.7|48
1638982630000|2021-12-08 16:57:10|90495.1|90470.1|90496.9|90471.9|90498.1|90473.1|90495|90470|38
1638982640000|2021-12-08 16:57:20|90497|90472|90497.2|90472.2|90500.5|90475.5|90494.3|90469.3|49
1638982650000|2021-12-08 16:57:30|90497.8|90472.8|90498.6|90473.6|90498.6|90473.6|90494.2|90469.2|43
1638982660000|2021-12-08 16:57:40|90500|90475|90497.8|90472.8|90501|90476|90495.1|90470.1|48
1638982670000|2021-12-08 16:57:50|90497.9|90472.9|90498.4|90473.4|90502.3|90477.3|90497.4|90472.4|50
1638982680000|2021-12-08 16:58:00|90498.2|90473.2|90499.9|90474.9|90500.7|90475.7|90495.9|90470.9|56
1638982690000|2021-12-08 16:58:10|90501.6|90476.6|90495.8|90470.8|90501.9|90476.9|90495.1|90470.1|50
1638982700000|2021-12-08 16:58:20|90495.7|90470.7|90499.3|90474.3|90503.5|90478.5|90494.3|90469.3|48
1638982710000|2021-12-08 16:58:30|90499.5|90474.5|90507.7|90482.7|90510.3|90485.3|90499|90474|66
1638982720000|2021-12-08 16:58:40|90508.7|90483.7|90506.1|90481.1|90510.1|90485.1|90505.4|90480.4|65
1638982730000|2021-12-08 16:58:50|90505.9|90480.9|90503.6|90478.6|90507.4|90482.4|90503.2|90478.2|55
1638982740000|2021-12-08 16:59:00|90503.5|90478.5|90503.6|90478.6|90504.5|90479.5|90502.8|90477.8|38
1638982750000|2021-12-08 16:59:10|90503.7|90478.7|90516.5|90491.5|90517.5|90492.5|90503.7|90478.7|69
1638982760000|2021-12-08 16:59:20|90516.8|90491.8|90508.1|90483.1|90516.8|90491.8|90506.1|90481.1|70
1638982770000|2021-12-08 16:59:30|90508.4|90483.4|90509.1|90484.1|90512|90487|90503.4|90478.4|63
1638982780000|2021-12-08 16:59:40|90508.9|90483.9|90506.4|90481.4|90510.9|90485.9|90505.4|90480.4|63
1638982790000|2021-12-08 16:59:50|90507|90482|90502.8|90477.8|90507|90482|90501.9|90476.9|49
1638982800000|2021-12-08 17:00:00|90502.5|90477.5|90499.9|90474.9|90503.9|90478.9|90498.2|90473.2|59
1638982810000|2021-12-08 17:00:10|90500.3|90475.3|90496.8|90471.8|90501.3|90476.3|90496.6|90471.6|43
1638982820000|2021-12-08 17:00:20|90497|90472|90495.4|90470.4|90497.8|90472.8|90494.8|90469.8|40
1638982830000|2021-12-08 17:00:30|90494.3|90469.3|90483.7|90458.7|90500.3|90475.3|90483.7|90458.7|61
1638982840000|2021-12-08 17:00:40|90484|90459|90486.7|90461.7|90490|90465|90483.4|90458.4|53
1638982850000|2021-12-08 17:00:50|90486.6|90461.6|90486.4|90461.4|90487.7|90462.7|90485.6|90460.6|41
1638982860000|2021-12-08 17:01:00|90485.9|90460.9|90482.6|90457.6|90487.7|90462.7|90482.5|90457.5|46
1638982870000|2021-12-08 17:01:10|90483.1|90458.1|90483.7|90458.7|90485.3|90460.3|90482.4|90457.4|51
1638982880000|2021-12-08 17:01:20|90483.4|90458.4|90479.7|90454.7|90483.4|90458.4|90478|90453|53
1638982890000|2021-12-08 17:01:30|90481.2|90456.2|90482.1|90457.1|90482.4|90457.4|90481|90456|35
1638982900000|2021-12-08 17:01:40|90482.5|90457.5|90481.5|90456.5|90482.7|90457.7|90481|90456|39
1638982910000|2021-12-08 17:01:50|90481.6|90456.6|90483.8|90458.8|90484.6|90459.6|90481.6|90456.6|39
1638982920000|2021-12-08 17:02:00|90483.7|90458.7|90485.1|90460.1|90485.1|90460.1|90483.4|90458.4|44
1638982930000|2021-12-08 17:02:10|90485.9|90460.9|90489.5|90464.5|90490.6|90465.6|90485.9|90460.9|43
1638982940000|2021-12-08 17:02:20|90489.3|90464.3|90491|90466|90491.3|90466.3|90487.3|90462.3|42
1638982950000|2021-12-08 17:02:30|90491.3|90466.3|90495.1|90470.1|90495.1|90470.1|90489.7|90464.7|52
1638982960000|2021-12-08 17:02:40|90494.5|90469.5|90494.3|90469.3|90495|90470|90492.2|90467.2|46
1638982970000|2021-12-08 17:02:50|90494.8|90469.8|90493.2|90468.2|90494.9|90469.9|90492.4|90467.4|43
1638982980000|2021-12-08 17:03:00|90492.8|90467.8|90492.3|90467.3|90493.5|90468.5|90491.8|90466.8|42
1638982990000|2021-12-08 17:03:10|90491.4|90466.4|90490.7|90465.7|90491.4|90466.4|90488.2|90463.2|44
1638983000000|2021-12-08 17:03:20|90490.6|90465.6|90493.1|90468.1|90494|90469|90490.2|90465.2|34
1638983010000|2021-12-08 17:03:30|90492.7|90467.7|90490.2|90465.2|90493.4|90468.4|90484.9|90459.9|51
1638983020000|2021-12-08 17:03:40|90490|90465|90491.2|90466.2|90491.6|90466.6|90489.3|90464.3|35
1638983030000|2021-12-08 17:03:50|90491.5|90466.5|90491|90466|90491.6|90466.6|90489.7|90464.7|24
1638983040000|2021-12-08 17:04:00|90491.5|90466.5|90490.5|90465.5|90491.6|90466.6|90489.5|90464.5|24
1638983050000|2021-12-08 17:04:10|90490.6|90465.6|90490.7|90465.7|90491.3|90466.3|90487.8|90462.8|42
1638983060000|2021-12-08 17:04:20|90490.9|90465.9|90487.7|90462.7|90494|90469|90487.2|90462.2|53
1638983070000|2021-12-08 17:04:30|90487.1|90462.1|90488.4|90463.4|90490.1|90465.1|90486.9|90461.9|41
1638983080000|2021-12-08 17:04:40|90488.5|90463.5|90491.8|90466.8|90491.8|90466.8|90488.1|90463.1|39
1638983090000|2021-12-08 17:04:50|90491.7|90466.7|90490.6|90465.6|90493.1|90468.1|90489.9|90464.9|32
1638983100000|2021-12-08 17:05:00|90490.5|90465.5|90490.4|90465.4|90491.6|90466.6|90489.9|90464.9|33
1638983110000|2021-12-08 17:05:10|90490.2|90465.2|90490.1|90465.1|90492.9|90467.9|90488.1|90463.1|42
1638983120000|2021-12-08 17:05:20|90490.4|90465.4|90484.2|90459.2|90491.7|90466.7|90484|90459|53
1638983130000|2021-12-08 17:05:30|90483.7|90458.7|90481.7|90456.7|90484.1|90459.1|90481|90456|50
1638983140000|2021-12-08 17:05:40|90481.6|90456.6|90481.1|90456.1|90482.6|90457.6|90480.9|90455.9|33
1638983150000|2021-12-08 17:05:50|90481.2|90456.2|90479.7|90454.7|90481.5|90456.5|90477.8|90452.8|51
1638983160000|2021-12-08 17:06:00|90479.8|90454.8|90479.4|90454.4|90479.8|90454.8|90478.3|90453.3|36
1638983170000|2021-12-08 17:06:10|90479|90454|90477.9|90452.9|90480|90455|90477.2|90452.2|21
1638983180000|2021-12-08 17:06:20|90478.1|90453.1|90479|90454|90479.1|90454.1|90477.1|90452.1|29
1638983190000|2021-12-08 17:06:30|90478.9|90453.9|90477.8|90452.8|90479.2|90454.2|90477.4|90452.4|25
1638983200000|2021-12-08 17:06:40|90477.9|90452.9|90479.3|90454.3|90479.4|90454.4|90476.7|90451.7|26
1638983210000|2021-12-08 17:06:50|90479.2|90454.2|90477.8|90452.8|90480.7|90455.7|90477.2|90452.2|41
1638983220000|2021-12-08 17:07:00|90478.4|90453.4|90480.4|90455.4|90480.5|90455.5|90476.4|90451.4|41
1638983230000|2021-12-08 17:07:10|90479.8|90454.8|90479.5|90454.5|90480|90455|90479.1|90454.1|16
1638983240000|2021-12-08 17:07:20|90479.8|90454.8|90478.9|90453.9|90479.8|90454.8|90477|90452|53
1638983250000|2021-12-08 17:07:30|90478.7|90453.7|90477.7|90452.7|90479.1|90454.1|90477.3|90452.3|30
1638983260000|2021-12-08 17:07:40|90477.6|90452.6|90478.2|90453.2|90478.7|90453.7|90477.2|90452.2|23
1638983270000|2021-12-08 17:07:50|90478.5|90453.5|90484.5|90459.5|90486.2|90461.2|90477.9|90452.9|39
1638983280000|2021-12-08 17:08:00|90483.2|90458.2|90482.3|90457.3|90483.6|90458.6|90480.9|90455.9|32
1638983290000|2021-12-08 17:08:10|90482|90457|90482.1|90457.1|90483.5|90458.5|90482|90457|29
1638983300000|2021-12-08 17:08:20|90481.8|90456.8|90481.4|90456.4|90482.4|90457.4|90481.3|90456.3|21
1638983310000|2021-12-08 17:08:30|90481.5|90456.5|90479.3|90454.3|90482.1|90457.1|90478.9|90453.9|23
1638983320000|2021-12-08 17:08:40|90484|90459|90489.5|90464.5|90489.5|90464.5|90480.9|90455.9|51
1638983330000|2021-12-08 17:08:50|90490.2|90465.2|90484.6|90459.6|90490.2|90465.2|90484.6|90459.6|34
1638983340000|2021-12-08 17:09:00|90483.4|90458.4|90483.8|90458.8|90485.8|90460.8|90482.8|90457.8|35
1638983350000|2021-12-08 17:09:10|90483.6|90458.6|90483.2|90458.2|90484.7|90459.7|90482.8|90457.8|28
1638983360000|2021-12-08 17:09:20|90483.1|90458.1|90478.7|90453.7|90483.2|90458.2|90478.7|90453.7|36
1638983370000|2021-12-08 17:09:30|90478.6|90453.6|90477.6|90452.6|90481.4|90456.4|90477.6|90452.6|36
1638983380000|2021-12-08 17:09:40|90477.3|90452.3|90478.3|90453.3|90478.5|90453.5|90475.9|90450.9|35
1638983390000|2021-12-08 17:09:50|90478.6|90453.6|90478.6|90453.6|90479|90454|90478|90453|19
1638983400000|2021-12-08 17:10:00|90478.9|90453.9|90475.3|90450.3|90478.9|90453.9|90475.3|90450.3|42
1638983410000|2021-12-08 17:10:10|90475.4|90450.4|90471|90446|90476|90451|90470.8|90445.8|47
1638983420000|2021-12-08 17:10:20|90471.1|90446.1|90469.9|90444.9|90471.6|90446.6|90469.8|90444.8|29
1638983430000|2021-12-08 17:10:30|90470.3|90445.3|90469.7|90444.7|90471.2|90446.2|90469.3|90444.3|29
1638983440000|2021-12-08 17:10:40|90469.6|90444.6|90469.4|90444.4|90470.3|90445.3|90467|90442|35
1638983450000|2021-12-08 17:10:50|90469.2|90444.2|90466.4|90441.4|90470.5|90445.5|90466.3|90441.3|46
1638983460000|2021-12-08 17:11:00|90466.6|90441.6|90463.2|90438.2|90466.6|90441.6|90463.2|90438.2|48
1638983470000|2021-12-08 17:11:10|90463.4|90438.4|90463.9|90438.9|90464.7|90439.7|90463.4|90438.4|27
1638983480000|2021-12-08 17:11:20|90463|90438|90462.7|90437.7|90463.5|90438.5|90462.6|90437.6|23
1638983490000|2021-12-08 17:11:30|90462.4|90437.4|90458.1|90433.1|90463.9|90438.9|90457|90432|48
1638983500000|2021-12-08 17:11:40|90457.1|90432.1|90457.8|90432.8|90458.7|90433.7|90457|90432|40
1638983510000|2021-12-08 17:11:50|90458|90433|90457.6|90432.6|90458.9|90433.9|90457.6|90432.6|30
1638983520000|2021-12-08 17:12:00|90457.7|90432.7|90450.3|90425.3|90457.9|90432.9|90449.5|90424.5|47
1638983530000|2021-12-08 17:12:10|90450.7|90425.7|90451.7|90426.7|90454.8|90429.8|90450.3|90425.3|44
1638983540000|2021-12-08 17:12:20|90451.4|90426.4|90447.5|90422.5|90451.5|90426.5|90447.5|90422.5|35
1638983550000|2021-12-08 17:12:30|90448.2|90423.2|90450|90425|90450.5|90425.5|90446.4|90421.4|37
1638983560000|2021-12-08 17:12:40|90449.9|90424.9|90447.8|90422.8|90450.1|90425.1|90447|90422|27
1638983570000|2021-12-08 17:12:50|90449.4|90424.4|90449.5|90424.5|90452.2|90427.2|90448.9|90423.9|43
1638983580000|2021-12-08 17:13:00|90449.1|90424.1|90449.7|90424.7|90450.9|90425.9|90448.2|90423.2|35
1638983590000|2021-12-08 17:13:10|90449.6|90424.6|90450.5|90425.5|90451.6|90426.6|90449.3|90424.3|30
1638983600000|2021-12-08 17:13:20|90450.4|90425.4|90448.4|90423.4|90450.6|90425.6|90448.4|90423.4|39
1638983610000|2021-12-08 17:13:30|90447.6|90422.6|90446.2|90421.2|90448.2|90423.2|90445.9|90420.9|50
1638983620000|2021-12-08 17:13:40|90446.4|90421.4|90446.7|90421.7|90447.1|90422.1|90445.2|90420.2|35
1638983630000|2021-12-08 17:13:50|90446.4|90421.4|90442.9|90417.9|90446.5|90421.5|90441.2|90416.2|43
1638983640000|2021-12-08 17:14:00|90442.7|90417.7|90443.3|90418.3|90443.9|90418.9|90442.5|90417.5|28
1638983650000|2021-12-08 17:14:10|90443.2|90418.2|90438.6|90413.6|90443.3|90418.3|90434.1|90409.1|49
1638983660000|2021-12-08 17:14:20|90439|90414|90438.6|90413.6|90439.4|90414.4|90437.8|90412.8|32
1638983670000|2021-12-08 17:14:30|90438.3|90413.3|90439.1|90414.1|90439.4|90414.4|90438.3|90413.3|21
1638983680000|2021-12-08 17:14:40|90439.2|90414.2|90438.1|90413.1|90439.2|90414.2|90438|90413|17
1638983690000|2021-12-08 17:14:50|90438.5|90413.5|90433.6|90408.6|90439.3|90414.3|90432.5|90407.5|33
1638983700000|2021-12-08 17:15:00|90434|90409|90431.8|90406.8|90434.8|90409.8|90431.6|90406.6|33
1638983710000|2021-12-08 17:15:10|90431.9|90406.9|90433.8|90408.8|90433.8|90408.8|90429.9|90404.9|36
1638983720000|2021-12-08 17:15:20|90432.7|90407.7|90431.4|90406.4|90433.5|90408.5|90428.6|90403.6|41
1638983730000|2021-12-08 17:15:30|90431.5|90406.5|90431.3|90406.3|90433.2|90408.2|90429.2|90404.2|33
1638983740000|2021-12-08 17:15:40|90431.4|90406.4|90425.4|90400.4|90432|90407|90425.4|90400.4|50
1638983750000|2021-12-08 17:15:50|90426.2|90401.2|90424.2|90399.2|90426.2|90401.2|90420.5|90395.5|40
1638983760000|2021-12-08 17:16:00|90423.7|90398.7|90418.9|90393.9|90423.8|90398.8|90418.6|90393.6|37
1638983770000|2021-12-08 17:16:10|90419.9|90394.9|90420|90395|90420.6|90395.6|90418.3|90393.3|41
1638983780000|2021-12-08 17:16:20|90420.3|90395.3|90418.4|90393.4|90420.7|90395.7|90418.4|90393.4|31
1638983790000|2021-12-08 17:16:30|90418.6|90393.6|90420.2|90395.2|90420.3|90395.3|90418.3|90393.3|26
1638983800000|2021-12-08 17:16:40|90420|90395|90415.2|90390.2|90420.5|90395.5|90415.2|90390.2|38
1638983810000|2021-12-08 17:16:50|90415.9|90390.9|90415.6|90390.6|90417.1|90392.1|90410.7|90385.7|47
1638983820000|2021-12-08 17:17:00|90416|90391|90417.8|90392.8|90421.1|90396.1|90414.8|90389.8|42
1638983830000|2021-12-08 17:17:10|90418.4|90393.4|90421.9|90396.9|90424.2|90399.2|90415.6|90390.6|39
1638983840000|2021-12-08 17:17:20|90423.5|90398.5|90419.7|90394.7|90423.9|90398.9|90418.4|90393.4|26
1638983850000|2021-12-08 17:17:30|90420.4|90395.4|90417.3|90392.3|90420.4|90395.4|90416.3|90391.3|42
1638983860000|2021-12-08 17:17:40|90417|90392|90416.6|90391.6|90417.8|90392.8|90415.6|90390.6|23
1638983870000|2021-12-08 17:17:50|90416.9|90391.9|90417.1|90392.1|90417.2|90392.2|90415|90390|28
1638983880000|2021-12-08 17:18:00|90417|90392|90414.1|90389.1|90417.1|90392.1|90413.3|90388.3|34
1638983890000|2021-12-08 17:18:10|90414.6|90389.6|90414.5|90389.5|90414.7|90389.7|90412.6|90387.6|40
1638983900000|2021-12-08 17:18:20|90414.4|90389.4|90414.7|90389.7|90417.7|90392.7|90413.1|90388.1|47
1638983910000|2021-12-08 17:18:30|90414.2|90389.2|90415.3|90390.3|90416.6|90391.6|90413.7|90388.7|29
1638983920000|2021-12-08 17:18:40|90414.9|90389.9|90413.2|90388.2|90417.4|90392.4|90413|90388|40
1638983930000|2021-12-08 17:18:50|90412.6|90387.6|90414.4|90389.4|90415.2|90390.2|90412.6|90387.6|41
1638983940000|2021-12-08 17:19:00|90413.6|90388.6|90414.3|90389.3|90414.9|90389.9|90413.4|90388.4|27
1638983950000|2021-12-08 17:19:10|90414.2|90389.2|90408.8|90383.8|90415.6|90390.6|90408.2|90383.2|44
1638983960000|2021-12-08 17:19:20|90408.4|90383.4|90409|90384|90411.9|90386.9|90407.7|90382.7|51
1638983970000|2021-12-08 17:19:30|90411.6|90386.6|90407.5|90382.5|90413.5|90388.5|90406|90381|51
1638983980000|2021-12-08 17:19:40|90407|90382|90406.9|90381.9|90408|90383|90404.9|90379.9|40
1638983990000|2021-12-08 17:19:50|90406.7|90381.7|90407|90382|90408|90383|90403.7|90378.7|41
1638984000000|2021-12-08 17:20:00|90406.7|90381.7|90406|90381|90408.2|90383.2|90400.2|90375.2|53
1638984010000|2021-12-08 17:20:10|90406.1|90381.1|90407.6|90382.6|90408.2|90383.2|90405.4|90380.4|36
1638984020000|2021-12-08 17:20:20|90407.3|90382.3|90407.3|90382.3|90408.5|90383.5|90406.1|90381.1|41
1638984030000|2021-12-08 17:20:30|90407.2|90382.2|90407.8|90382.8|90407.9|90382.9|90404.8|90379.8|42
1638984040000|2021-12-08 17:20:40|90408.3|90383.3|90406.5|90381.5|90408.5|90383.5|90405.4|90380.4|44
1638984050000|2021-12-08 17:20:50|90405.9|90380.9|90406.1|90381.1|90408.2|90383.2|90405|90380|28
1638984060000|2021-12-08 17:21:00|90406.5|90381.5|90406.5|90381.5|90407.3|90382.3|90405.3|90380.3|38
1638984070000|2021-12-08 17:21:10|90406.3|90381.3|90406.1|90381.1|90410.1|90385.1|90404.7|90379.7|49
1638984080000|2021-12-08 17:21:20|90405.8|90380.8|90412.8|90387.8|90413.8|90388.8|90405.2|90380.2|48
1638984090000|2021-12-08 17:21:30|90412.9|90387.9|90408.3|90383.3|90414|90389|90406.8|90381.8|62
1638984100000|2021-12-08 17:21:40|90406.7|90381.7|90407.6|90382.6|90408.4|90383.4|90406.2|90381.2|40
1638984110000|2021-12-08 17:21:50|90407.4|90382.4|90407.4|90382.4|90408.6|90383.6|90406.5|90381.5|28
1638984120000|2021-12-08 17:22:00|90408.8|90383.8|90402.7|90377.7|90408.8|90383.8|90402.1|90377.1|55
1638984130000|2021-12-08 17:22:10|90402.6|90377.6|90403.3|90378.3|90404.6|90379.6|90402.4|90377.4|38
1638984140000|2021-12-08 17:22:20|90403.4|90378.4|90404.8|90379.8|90404.8|90379.8|90402.6|90377.6|33
1638984150000|2021-12-08 17:22:30|90405.1|90380.1|90404|90379|90405.2|90380.2|90402.8|90377.8|29
1638984160000|2021-12-08 17:22:40|90404.2|90379.2|90403.6|90378.6|90404.6|90379.6|90400.8|90375.8|40
1638984170000|2021-12-08 17:22:50|90403.7|90378.7|90402.6|90377.6|90403.7|90378.7|90400.9|90375.9|15
1638984180000|2021-12-08 17:23:00|90403.2|90378.2|90402.1|90377.1|90404|90379|90400.8|90375.8|44
1638984190000|2021-12-08 17:23:10|90402.3|90377.3|90400.5|90375.5|90402.6|90377.6|90400.3|90375.3|37
1638984200000|2021-12-08 17:23:20|90401.2|90376.2|90402.1|90377.1|90402.2|90377.2|90400.3|90375.3|30
1638984210000|2021-12-08 17:23:30|90401.9|90376.9|90402.9|90377.9|90403.6|90378.6|90399.1|90374.1|39
1638984220000|2021-12-08 17:23:40|90402.7|90377.7|90402.5|90377.5|90404|90379|90402|90377|26
1638984230000|2021-12-08 17:23:50|90402.8|90377.8|90400.6|90375.6|90404.1|90379.1|90400.2|90375.2|28
1638984240000|2021-12-08 17:24:00|90400.8|90375.8|90401.9|90376.9|90402.3|90377.3|90400.7|90375.7|37
1638984250000|2021-12-08 17:24:10|90401.8|90376.8|90402.8|90377.8|90404.6|90379.6|90401.8|90376.8|33
1638984260000|2021-12-08 17:24:20|90403.5|90378.5|90400.7|90375.7|90403.9|90378.9|90400.7|90375.7|33
1638984270000|2021-12-08 17:24:30|90400.6|90375.6|90395.3|90370.3|90401.4|90376.4|90394.2|90369.2|55
1638984280000|2021-12-08 17:24:40|90395.2|90370.2|90380.1|90355.1|90400.3|90375.3|90378.6|90353.6|54
1638984290000|2021-12-08 17:24:50|90379.6|90354.6|90375.1|90350.1|90386.8|90361.8|90374.1|90349.1|57
1638984300000|2021-12-08 17:25:00|90375.3|90350.3|90379.5|90354.5|90379.5|90354.5|90370.9|90345.9|55
1638984310000|2021-12-08 17:25:10|90381.8|90356.8|90386.6|90361.6|90388.6|90363.6|90379.7|90354.7|60
1638984320000|2021-12-08 17:25:20|90385.8|90360.8|90383.3|90358.3|90387.8|90362.8|90381.5|90356.5|54
1638984330000|2021-12-08 17:25:30|90383.2|90358.2|90383.9|90358.9|90388.4|90363.4|90383.2|90358.2|49
1638984340000|2021-12-08 17:25:40|90383.4|90358.4|90384.9|90359.9|90385.1|90360.1|90382.3|90357.3|37
1638984350000|2021-12-08 17:25:50|90385.3|90360.3|90379.2|90354.2|90389|90364|90379.2|90354.2|41
1638984360000|2021-12-08 17:26:00|90378.7|90353.7|90377.9|90352.9|90379.7|90354.7|90375.5|90350.5|50
1638984370000|2021-12-08 17:26:10|90378.1|90353.1|90379.8|90354.8|90379.9|90354.9|90377.9|90352.9|49
1638984380000|2021-12-08 17:26:20|90379.4|90354.4|90379.5|90354.5|90380|90355|90376.3|90351.3|39
1638984390000|2021-12-08 17:26:30|90379.4|90354.4|90378.2|90353.2|90380.5|90355.5|90377.8|90352.8|34
1638984400000|2021-12-08 17:26:40|90377.8|90352.8|90386.1|90361.1|90387.9|90362.9|90377.8|90352.8|48
1638984410000|2021-12-08 17:26:50|90386.3|90361.3|90383.3|90358.3|90389.1|90364.1|90383.3|90358.3|42
1638984420000|2021-12-08 17:27:00|90383.8|90358.8|90384|90359|90387|90362|90380.8|90355.8|52
1638984430000|2021-12-08 17:27:10|90383.9|90358.9|90383.6|90358.6|90384.4|90359.4|90382.8|90357.8|33
1638984440000|2021-12-08 17:27:20|90383.9|90358.9|90383.6|90358.6|90384.3|90359.3|90383.2|90358.2|34
1638984450000|2021-12-08 17:27:30|90383.8|90358.8|90382.4|90357.4|90383.8|90358.8|90382.3|90357.3|24
1638984460000|2021-12-08 17:27:40|90382.3|90357.3|90379.6|90354.6|90383|90358|90378.5|90353.5|43
1638984470000|2021-12-08 17:27:50|90381.9|90356.9|90383.3|90358.3|90383.4|90358.4|90380.7|90355.7|32
1638984480000|2021-12-08 17:28:00|90383.5|90358.5|90384.7|90359.7|90387.7|90362.7|90382.8|90357.8|37
1638984490000|2021-12-08 17:28:10|90384.2|90359.2|90387.3|90362.3|90388|90363|90384.2|90359.2|32
1638984500000|2021-12-08 17:28:20|90387.1|90362.1|90386.1|90361.1|90388.1|90363.1|90385.4|90360.4|36
1638984510000|2021-12-08 17:28:30|90386.3|90361.3|90392.2|90367.2|90392.2|90367.2|90386.1|90361.1|41
1638984520000|2021-12-08 17:28:40|90391.8|90366.8|90394.4|90369.4|90395|90370|90388.9|90363.9|49
1638984530000|2021-12-08 17:28:50|90393.6|90368.6|90391.5|90366.5|90394.8|90369.8|90391.5|90366.5|38
1638984540000|2021-12-08 17:29:00|90391.7|90366.7|90391.6|90366.6|90398.4|90373.4|90391.6|90366.6|58
1638984550000|2021-12-08 17:29:10|90390.6|90365.6|90389.3|90364.3|90391.1|90366.1|90386.9|90361.9|38
1638984560000|2021-12-08 17:29:20|90389.4|90364.4|90392.5|90367.5|90395.1|90370.1|90389.4|90364.4|46
1638984570000|2021-12-08 17:29:30|90393.4|90368.4|90390.8|90365.8|90393.4|90368.4|90390.1|90365.1|36
1638984580000|2021-12-08 17:29:40|90390.1|90365.1|90389.3|90364.3|90390.3|90365.3|90389.3|90364.3|27
1638984590000|2021-12-08 17:29:50|90389.5|90364.5|90388.6|90363.6|90389.7|90364.7|90385.7|90360.7|37
1638984600000|2021-12-08 17:30:00|90387.9|90362.9|90391.8|90366.8|90392.3|90367.3|90386.5|90361.5|38
1638984610000|2021-12-08 17:30:10|90390.9|90365.9|90389.5|90364.5|90391.6|90366.6|90388.8|90363.8|33
1638984620000|2021-12-08 17:30:20|90389.1|90364.1|90392.2|90367.2|90393.5|90368.5|90388.8|90363.8|31
1638984630000|2021-12-08 17:30:30|90393.8|90368.8|90395.9|90370.9|90399|90374|90392.8|90367.8|53
1638984640000|2021-12-08 17:30:40|90396.3|90371.3|90395.8|90370.8|90396.9|90371.9|90394.6|90369.6|35
1638984650000|2021-12-08 17:30:50|90395.7|90370.7|90385.2|90360.2|90395.7|90370.7|90384.7|90359.7|39
1638984660000|2021-12-08 17:31:00|90385.7|90360.7|90380.7|90355.7|90386.3|90361.3|90379.9|90354.9|46
1638984670000|2021-12-08 17:31:10|90381.8|90356.8|90381.4|90356.4|90382.1|90357.1|90380|90355|24
1638984680000|2021-12-08 17:31:20|90381.6|90356.6|90381.3|90356.3|90381.9|90356.9|90380.7|90355.7|25
1638984690000|2021-12-08 17:31:30|90381.7|90356.7|90380.5|90355.5|90381.8|90356.8|90378.5|90353.5|40
1638984700000|2021-12-08 17:31:40|90380.1|90355.1|90377|90352|90380.6|90355.6|90376.2|90351.2|31
1638984710000|2021-12-08 17:31:50|90377.4|90352.4|90374.4|90349.4|90377.4|90352.4|90372.8|90347.8|30
1638984720000|2021-12-08 17:32:00|90374.3|90349.3|90347.6|90322.6|90374.3|90349.3|90347.5|90322.5|62
1638984730000|2021-12-08 17:32:10|90347.2|90322.2|90343.9|90318.9|90347.4|90322.4|90343.9|90318.9|54
1638984740000|2021-12-08 17:32:20|90346|90321|90342.6|90317.6|90346|90321|90341.4|90316.4|42
1638984750000|2021-12-08 17:32:30|90350.3|90325.3|90354.3|90329.3|90354.6|90329.6|90350.3|90325.3|49
1638984760000|2021-12-08 17:32:40|90354.5|90329.5|90353.6|90328.6|90354.9|90329.9|90353.4|90328.4|44
1638984770000|2021-12-08 17:32:50|90353.7|90328.7|90354.4|90329.4|90354.6|90329.6|90353.6|90328.6|33
1638984780000|2021-12-08 17:33:00|90352.7|90327.7|90349.4|90324.4|90352.7|90327.7|90348.8|90323.8|52
1638984790000|2021-12-08 17:33:10|90348.9|90323.9|90349.9|90324.9|90351.2|90326.2|90348.9|90323.9|34
1638984800000|2021-12-08 17:33:20|90350|90325|90352.4|90327.4|90353.1|90328.1|90349.8|90324.8|37
1638984810000|2021-12-08 17:33:30|90352.3|90327.3|90352.3|90327.3|90353.3|90328.3|90352.1|90327.1|42
1638984820000|2021-12-08 17:33:40|90352.4|90327.4|90352.8|90327.8|90353.5|90328.5|90349.1|90324.1|44
1638984830000|2021-12-08 17:33:50|90353.1|90328.1|90356.9|90331.9|90357.1|90332.1|90352.2|90327.2|53
1638984840000|2021-12-08 17:34:00|90357.3|90332.3|90365.3|90340.3|90365.3|90340.3|90356.4|90331.4|60
1638984850000|2021-12-08 17:34:10|90365.4|90340.4|90364.5|90339.5|90366|90341|90364.3|90339.3|31
1638984860000|2021-12-08 17:34:20|90364.7|90339.7|90364.7|90339.7|90365.3|90340.3|90364.3|90339.3|36
1638984870000|2021-12-08 17:34:30|90364.4|90339.4|90368.9|90343.9|90369.4|90344.4|90364.2|90339.2|35
1638984880000|2021-12-08 17:34:40|90369.1|90344.1|90357.8|90332.8|90369.2|90344.2|90357.3|90332.3|38
1638984890000|2021-12-08 17:34:50|90357.7|90332.7|90360.5|90335.5|90360.9|90335.9|90356.9|90331.9|37
1638984900000|2021-12-08 17:35:00|90360.1|90335.1|90366.4|90341.4|90366.5|90341.5|90359.3|90334.3|37
1638984910000|2021-12-08 17:35:10|90367.5|90342.5|90365.2|90340.2|90368.1|90343.1|90364.6|90339.6|34
1638984920000|2021-12-08 17:35:20|90364.2|90339.2|90363.5|90338.5|90365.1|90340.1|90362.5|90337.5|47
1638984930000|2021-12-08 17:35:30|90363.6|90338.6|90364.2|90339.2|90365.4|90340.4|90363.4|90338.4|27
1638984940000|2021-12-08 17:35:40|90364.1|90339.1|90360.8|90335.8|90364.2|90339.2|90360.8|90335.8|32
1638984950000|2021-12-08 17:35:50|90360.6|90335.6|90361.6|90336.6|90361.8|90336.8|90359.6|90334.6|33
1638984960000|2021-12-08 17:36:00|90361.8|90336.8|90363.6|90338.6|90364.3|90339.3|90361.8|90336.8|44
1638984970000|2021-12-08 17:36:10|90363.4|90338.4|90359.9|90334.9|90363.7|90338.7|90359.7|90334.7|35
1638984980000|2021-12-08 17:36:20|90360.3|90335.3|90363.9|90338.9|90364.2|90339.2|90359.9|90334.9|30
1638984990000|2021-12-08 17:36:30|90362.7|90337.7|90361.5|90336.5|90364.3|90339.3|90361|90336|37
1638985000000|2021-12-08 17:36:40|90361.7|90336.7|90362|90337|90362.3|90337.3|90361|90336|20
1638985010000|2021-12-08 17:36:50|90361.3|90336.3|90359.7|90334.7|90361.6|90336.6|90359.7|90334.7|23
1638985020000|2021-12-08 17:37:00|90359.8|90334.8|90355.1|90330.1|90360.6|90335.6|90355.1|90330.1|25
1638985030000|2021-12-08 17:37:10|90356|90331|90352.4|90327.4|90356.5|90331.5|90351.9|90326.9|23
1638985040000|2021-12-08 17:37:20|90352.6|90327.6|90351.4|90326.4|90353|90328|90351.1|90326.1|33
1638985050000|2021-12-08 17:37:30|90351.5|90326.5|90351.6|90326.6|90352.1|90327.1|90351.1|90326.1|46
1638985060000|2021-12-08 17:37:40|90351.4|90326.4|90357.4|90332.4|90360.3|90335.3|90351.3|90326.3|41
1638985070000|2021-12-08 17:37:50|90357.5|90332.5|90358.7|90333.7|90358.7|90333.7|90357.3|90332.3|33
1638985080000|2021-12-08 17:38:00|90358.8|90333.8|90353.5|90328.5|90359.3|90334.3|90353.5|90328.5|40
1638985090000|2021-12-08 17:38:10|90353.9|90328.9|90353.7|90328.7|90355.1|90330.1|90353.3|90328.3|24
1638985100000|2021-12-08 17:38:20|90353.5|90328.5|90352.9|90327.9|90353.9|90328.9|90352.4|90327.4|27
1638985110000|2021-12-08 17:38:30|90351.3|90326.3|90350|90325|90351.9|90326.9|90346.4|90321.4|45
1638985120000|2021-12-08 17:38:40|90349.7|90324.7|90348.3|90323.3|90350.5|90325.5|90348.2|90323.2|46
1638985130000|2021-12-08 17:38:50|90348.2|90323.2|90348|90323|90348.5|90323.5|90347.6|90322.6|36
1638985140000|2021-12-08 17:39:00|90348.1|90323.1|90348.5|90323.5|90348.7|90323.7|90347.3|90322.3|31
1638985150000|2021-12-08 17:39:10|90348.7|90323.7|90350.3|90325.3|90350.6|90325.6|90347.8|90322.8|29
1638985160000|2021-12-08 17:39:20|90350.2|90325.2|90347.4|90322.4|90352.1|90327.1|90347.4|90322.4|54
1638985170000|2021-12-08 17:39:30|90347.3|90322.3|90345.1|90320.1|90347.9|90322.9|90339.8|90314.8|57
1638985180000|2021-12-08 17:39:40|90345.2|90320.2|90348.6|90323.6|90348.9|90323.9|90344.2|90319.2|62
1638985190000|2021-12-08 17:39:50|90348.5|90323.5|90348.6|90323.6|90349|90324|90347.2|90322.2|31
1638985200000|2021-12-08 17:40:00|90348.7|90323.7|90347.9|90322.9|90348.7|90323.7|90347|90322|37
1638985210000|2021-12-08 17:40:10|90347.8|90322.8|90344.1|90319.1|90348.4|90323.4|90344.1|90319.1|55
1638985220000|2021-12-08 17:40:20|90344.2|90319.2|90346.2|90321.2|90346.2|90321.2|90344.2|90319.2|46
1638985230000|2021-12-08 17:40:30|90346.5|90321.5|90344.6|90319.6|90346.8|90321.8|90344.3|90319.3|32
1638985240000|2021-12-08 17:40:40|90344.8|90319.8|90350.7|90325.7|90350.7|90325.7|90344.8|90319.8|38
1638985250000|2021-12-08 17:40:50|90350.2|90325.2|90350.7|90325.7|90350.7|90325.7|90349.1|90324.1|27
1638985260000|2021-12-08 17:41:00|90351.2|90326.2|90350.2|90325.2|90351.2|90326.2|90349.2|90324.2|29
1638985270000|2021-12-08 17:41:10|90350.3|90325.3|90350|90325|90350.4|90325.4|90349.4|90324.4|26
1638985280000|2021-12-08 17:41:20|90350.1|90325.1|90348.7|90323.7|90350.7|90325.7|90347.5|90322.5|29
1638985290000|2021-12-08 17:41:30|90348.8|90323.8|90348.2|90323.2|90348.8|90323.8|90346.6|90321.6|31
1638985300000|2021-12-08 17:41:40|90348|90323|90345.8|90320.8|90349|90324|90345.8|90320.8|28
1638985310000|2021-12-08 17:41:50|90346|90321|90347.4|90322.4|90348|90323|90346|90321|17
1638985320000|2021-12-08 17:42:00|90347.3|90322.3|90345.9|90320.9|90347.3|90322.3|90345.2|90320.2|26
1638985330000|2021-12-08 17:42:10|90345.8|90320.8|90344.4|90319.4|90346.6|90321.6|90343.9|90318.9|32
1638985340000|2021-12-08 17:42:20|90345.1|90320.1|90345.2|90320.2|90345.8|90320.8|90344.6|90319.6|18
1638985350000|2021-12-08 17:42:30|90345|90320|90342.3|90317.3|90345.4|90320.4|90341.8|90316.8|28
1638985360000|2021-12-08 17:42:40|90342.7|90317.7|90341.9|90316.9|90343|90318|90341.4|90316.4|30
1638985370000|2021-12-08 17:42:50|90341.6|90316.6|90343.7|90318.7|90343.7|90318.7|90341.6|90316.6|18
1638985380000|2021-12-08 17:43:00|90343.8|90318.8|90343.2|90318.2|90343.8|90318.8|90342.5|90317.5|17
1638985390000|2021-12-08 17:43:10|90341.5|90316.5|90342.8|90317.8|90343.4|90318.4|90339.1|90314.1|26
1638985400000|2021-12-08 17:43:20|90341.1|90316.1|90340|90315|90341.9|90316.9|90338.6|90313.6|32
1638985410000|2021-12-08 17:43:30|90340.1|90315.1|90344.4|90319.4|90345.3|90320.3|90339.9|90314.9|40
1638985420000|2021-12-08 17:43:40|90341|90316|90343.9|90318.9|90344.4|90319.4|90341|90316|16
1638985430000|2021-12-08 17:43:50|90343.4|90318.4|90344.3|90319.3|90344.4|90319.4|90342.7|90317.7|11
1638985440000|2021-12-08 17:44:00|90343.7|90318.7|90345.3|90320.3|90349|90324|90342.5|90317.5|45
1638985450000|2021-12-08 17:44:10|90345.5|90320.5|90345.8|90320.8|90346.2|90321.2|90345.3|90320.3|19
1638985460000|2021-12-08 17:44:20|90345|90320|90347.6|90322.6|90347.8|90322.8|90345|90320|30
1638985470000|2021-12-08 17:44:30|90347.5|90322.5|90343.2|90318.2|90347.5|90322.5|90343.1|90318.1|40
1638985480000|2021-12-08 17:44:40|90343|90318|90343.9|90318.9|90344.4|90319.4|90343|90318|13
1638985490000|2021-12-08 17:44:50|90344|90319|90343.1|90318.1|90344.9|90319.9|90343.1|90318.1|22
1638985500000|2021-12-08 17:45:00|90343.5|90318.5|90344.2|90319.2|90346.6|90321.6|90342.5|90317.5|39
1638985510000|2021-12-08 17:45:10|90345.4|90320.4|90357.9|90332.9|90358.5|90333.5|90345.4|90320.4|54
1638985520000|2021-12-08 17:45:20|90357.8|90332.8|90356.1|90331.1|90357.9|90332.9|90355.2|90330.2|47
1638985530000|2021-12-08 17:45:30|90356.8|90331.8|90353.5|90328.5|90356.9|90331.9|90352.7|90327.7|28
1638985540000|2021-12-08 17:45:40|90354.2|90329.2|90352.7|90327.7|90354.5|90329.5|90352.3|90327.3|28
1638985550000|2021-12-08 17:45:50|90352.6|90327.6|90352.9|90327.9|90352.9|90327.9|90351.1|90326.1|21
1638985560000|2021-12-08 17:46:00|90353.6|90328.6|90350.6|90325.6|90353.6|90328.6|90350.6|90325.6|12
1638985570000|2021-12-08 17:46:10|90351|90326|90351.2|90326.2|90352.5|90327.5|90350.6|90325.6|22
1638985580000|2021-12-08 17:46:20|90351.9|90326.9|90351.1|90326.1|90353|90328|90350.1|90325.1|29
1638985590000|2021-12-08 17:46:30|90350.9|90325.9|90347.5|90322.5|90351.7|90326.7|90347|90322|27
1638985600000|2021-12-08 17:46:40|90347.6|90322.6|90344.9|90319.9|90348.7|90323.7|90343.1|90318.1|35
1638985610000|2021-12-08 17:46:50|90345.4|90320.4|90345.5|90320.5|90345.9|90320.9|90345|90320|15
1638985620000|2021-12-08 17:47:00|90345.8|90320.8|90341.3|90316.3|90346.4|90321.4|90340.3|90315.3|35
1638985630000|2021-12-08 17:47:10|90341.8|90316.8|90342.5|90317.5|90344.1|90319.1|90340.7|90315.7|52
1638985640000|2021-12-08 17:47:20|90342.4|90317.4|90343|90318|90344|90319|90342.4|90317.4|25
1638985650000|2021-12-08 17:47:30|90343.6|90318.6|90341.8|90316.8|90344.3|90319.3|90341.6|90316.6|17
1638985660000|2021-12-08 17:47:40|90341.4|90316.4|90343.9|90318.9|90344.4|90319.4|90341.4|90316.4|25
1638985670000|2021-12-08 17:47:50|90343.5|90318.5|90345.4|90320.4|90348.3|90323.3|90343.5|90318.5|37
1638985680000|2021-12-08 17:48:00|90345.3|90320.3|90346.7|90321.7|90346.9|90321.9|90344.7|90319.7|30
1638985690000|2021-12-08 17:48:10|90346.4|90321.4|90344.9|90319.9|90346.7|90321.7|90344.1|90319.1|28
1638985700000|2021-12-08 17:48:20|90344.7|90319.7|90348.1|90323.1|90348.6|90323.6|90344.7|90319.7|37
1638985710000|2021-12-08 17:48:30|90347.9|90322.9|90346.6|90321.6|90348.5|90323.5|90345.8|90320.8|31
1638985720000|2021-12-08 17:48:40|90346.7|90321.7|90345.3|90320.3|90346.7|90321.7|90344.9|90319.9|22
1638985730000|2021-12-08 17:48:50|90345.4|90320.4|90345.8|90320.8|90345.8|90320.8|90345.3|90320.3|19
1638985740000|2021-12-08 17:49:00|90345.7|90320.7|90346.4|90321.4|90346.5|90321.5|90344.8|90319.8|33
1638985750000|2021-12-08 17:49:10|90347|90322|90349.1|90324.1|90349.4|90324.4|90346.1|90321.1|50
1638985760000|2021-12-08 17:49:20|90349.2|90324.2|90345.3|90320.3|90350.3|90325.3|90345.3|90320.3|37
1638985770000|2021-12-08 17:49:30|90346.5|90321.5|90342.7|90317.7|90348.3|90323.3|90341.2|90316.2|56
1638985780000|2021-12-08 17:49:40|90342.8|90317.8|90341.9|90316.9|90342.9|90317.9|90341.5|90316.5|23
1638985790000|2021-12-08 17:49:50|90341.7|90316.7|90341.6|90316.6|90343.5|90318.5|90341.5|90316.5|29
1638985800000|2021-12-08 17:50:00|90341.8|90316.8|90334|90309|90341.9|90316.9|90333.4|90308.4|28
1638985810000|2021-12-08 17:50:10|90332.8|90307.8|90335.9|90310.9|90336.6|90311.6|90331.2|90306.2|39
1638985820000|2021-12-08 17:50:20|90335|90310|90336.9|90311.9|90336.9|90311.9|90335|90310|28
1638985830000|2021-12-08 17:50:30|90336.6|90311.6|90339.1|90314.1|90340.3|90315.3|90336.6|90311.6|26
1638985840000|2021-12-08 17:50:40|90338.6|90313.6|90337.8|90312.8|90339.6|90314.6|90337.6|90312.6|26
1638985850000|2021-12-08 17:50:50|90338|90313|90337.4|90312.4|90338.9|90313.9|90336.9|90311.9|23
1638985860000|2021-12-08 17:51:00|90337.3|90312.3|90340.3|90315.3|90342.2|90317.2|90337.3|90312.3|37
1638985870000|2021-12-08 17:51:10|90341|90316|90339.7|90314.7|90342.2|90317.2|90338.7|90313.7|24
1638985880000|2021-12-08 17:51:20|90339.3|90314.3|90340.3|90315.3|90340.3|90315.3|90338.1|90313.1|28
1638985890000|2021-12-08 17:51:30|90340.4|90315.4|90340.5|90315.5|90340.6|90315.6|90339.4|90314.4|30
1638985900000|2021-12-08 17:51:40|90340.6|90315.6|90342.2|90317.2|90344.7|90319.7|90340.1|90315.1|44
1638985910000|2021-12-08 17:51:50|90342.1|90317.1|90343|90318|90343|90318|90341.4|90316.4|27
1638985920000|2021-12-08 17:52:00|90343.1|90318.1|90346.2|90321.2|90346.8|90321.8|90342.8|90317.8|31
1638985930000|2021-12-08 17:52:10|90346.3|90321.3|90344.3|90319.3|90346.3|90321.3|90343.4|90318.4|38
1638985940000|2021-12-08 17:52:20|90344.4|90319.4|90345.1|90320.1|90345.3|90320.3|90344.2|90319.2|23
1638985950000|2021-12-08 17:52:30|90344.9|90319.9|90343.5|90318.5|90345|90320|90343.5|90318.5|21
1638985960000|2021-12-08 17:52:40|90343.4|90318.4|90342.6|90317.6|90345.9|90320.9|90342|90317|34
1638985970000|2021-12-08 17:52:50|90343|90318|90342|90317|90343.3|90318.3|90341.4|90316.4|23
1638985980000|2021-12-08 17:53:00|90341.8|90316.8|90342.2|90317.2|90343.6|90318.6|90341.8|90316.8|14
1638985990000|2021-12-08 17:53:10|90342.6|90317.6|90339.3|90314.3|90342.9|90317.9|90338.8|90313.8|30
1638986000000|2021-12-08 17:53:20|90338.9|90313.9|90341.8|90316.8|90344|90319|90337.9|90312.9|36
1638986010000|2021-12-08 17:53:30|90341.9|90316.9|90343.2|90318.2|90343.5|90318.5|90341.9|90316.9|24
1638986020000|2021-12-08 17:53:40|90342.9|90317.9|90295.7|90270.7|90342.9|90317.9|90292.7|90267.7|60
1638986030000|2021-12-08 17:53:50|90296|90271|90299.3|90274.3|90301|90276|90296|90271|35
1638986040000|2021-12-08 17:54:00|90303.4|90278.4|90311.5|90286.5|90311.5|90286.5|90301.1|90276.1|61
1638986050000|2021-12-08 17:54:10|90310.7|90285.7|90319.1|90294.1|90320.9|90295.9|90310.3|90285.3|48
1638986060000|2021-12-08 17:54:20|90318.9|90293.9|90314.6|90289.6|90319.1|90294.1|90314.2|90289.2|25
1638986070000|2021-12-08 17:54:30|90314.3|90289.3|90316.5|90291.5|90317.8|90292.8|90312.5|90287.5|42
1638986080000|2021-12-08 17:54:40|90317.1|90292.1|90312.3|90287.3|90317.1|90292.1|90312.3|90287.3|40
1638986090000|2021-12-08 17:54:50|90313.2|90288.2|90316.6|90291.6|90318.7|90293.7|90312.3|90287.3|57
1638986100000|2021-12-08 17:55:00|90316.4|90291.4|90314.8|90289.8|90316.4|90291.4|90311.6|90286.6|54
1638986110000|2021-12-08 17:55:10|90314.5|90289.5|90314.2|90289.2|90315.1|90290.1|90313.4|90288.4|35
1638986120000|2021-12-08 17:55:20|90314.3|90289.3|90313.8|90288.8|90314.6|90289.6|90311.4|90286.4|34
1638986130000|2021-12-08 17:55:30|90314.4|90289.4|90306.1|90281.1|90314.5|90289.5|90304.7|90279.7|57
1638986140000|2021-12-08 17:55:40|90306.5|90281.5|90307.2|90282.2|90307.5|90282.5|90303.6|90278.6|37
1638986150000|2021-12-08 17:55:50|90306.9|90281.9|90315.8|90290.8|90319|90294|90306.9|90281.9|48
1638986160000|2021-12-08 17:56:00|90316|90291|90321.6|90296.6|90322.3|90297.3|90311.1|90286.1|59
1638986170000|2021-12-08 17:56:10|90321.3|90296.3|90318.1|90293.1|90321.7|90296.7|90317.1|90292.1|43
1638986180000|2021-12-08 17:56:20|90319.5|90294.5|90322.4|90297.4|90323.9|90298.9|90319|90294|41
1638986190000|2021-12-08 17:56:30|90324|90299|90320.2|90295.2|90324.7|90299.7|90319.3|90294.3|48
1638986200000|2021-12-08 17:56:40|90321|90296|90318.1|90293.1|90322|90297|90316.4|90291.4|39
1638986210000|2021-12-08 17:56:50|90317.8|90292.8|90318.1|90293.1|90320.1|90295.1|90316.4|90291.4|24
1638986220000|2021-12-08 17:57:00|90319.5|90294.5|90320.6|90295.6|90322|90297|90318.4|90293.4|38
1638986230000|2021-12-08 17:57:10|90318|90293|90319.8|90294.8|90321.2|90296.2|90317.9|90292.9|27
1638986240000|2021-12-08 17:57:20|90319.1|90294.1|90315.2|90290.2|90321.3|90296.3|90311.2|90286.2|34
1638986250000|2021-12-08 17:57:30|90314.3|90289.3|90306.9|90281.9|90315.1|90290.1|90306.8|90281.8|55
1638986260000|2021-12-08 17:57:40|90307.3|90282.3|90307.9|90282.9|90308|90283|90306.2|90281.2|31
1638986270000|2021-12-08 17:57:50|90307|90282|90306.4|90281.4|90309.2|90284.2|90306.2|90281.2|35
1638986280000|2021-12-08 17:58:00|90305.9|90280.9|90311.9|90286.9|90313.8|90288.8|90305.9|90280.9|56
1638986290000|2021-12-08 17:58:10|90312|90287|90313.2|90288.2|90314.8|90289.8|90312|90287|28
1638986300000|2021-12-08 17:58:20|90314.6|90289.6|90316|90291|90316.9|90291.9|90313.5|90288.5|42
1638986310000|2021-12-08 17:58:30|90319.1|90294.1|90333|90308|90333|90308|90319.1|90294.1|39
1638986320000|2021-12-08 17:58:40|90333.6|90308.6|90331.1|90306.1|90334.6|90309.6|90329.3|90304.3|52
1638986330000|2021-12-08 17:58:50|90331|90306|90331.7|90306.7|90334.5|90309.5|90330.7|90305.7|42
1638986340000|2021-12-08 17:59:00|90331.9|90306.9|90337.7|90312.7|90338.9|90313.9|90331.5|90306.5|62
1638986350000|2021-12-08 17:59:10|90337.2|90312.2|90351.2|90326.2|90351.2|90326.2|90337.2|90312.2|53
1638986360000|2021-12-08 17:59:20|90352|90327|90345.8|90320.8|90356.8|90331.8|90345.8|90320.8|62
1638986370000|2021-12-08 17:59:30|90346|90321|90346.6|90321.6|90349.4|90324.4|90343.3|90318.3|51
1638986380000|2021-12-08 17:59:40|90347|90322|90354.3|90329.3|90354.3|90329.3|90344.4|90319.4|50
1638986390000|2021-12-08 17:59:50|90355.2|90330.2|90348.9|90323.9|90355.2|90330.2|90348.8|90323.8|47
1638986400000|2021-12-08 18:00:00|90349|90324|90350.3|90325.3|90354.1|90329.1|90348.6|90323.6|51
1638986410000|2021-12-08 18:00:10|90350.8|90325.8|90353.5|90328.5|90355.5|90330.5|90350.2|90325.2|54
1638986420000|2021-12-08 18:00:20|90353|90328|90347.2|90322.2|90355.7|90330.7|90346.5|90321.5|54
1638986430000|2021-12-08 18:00:30|90346.8|90321.8|90351.7|90326.7|90353|90328|90345.1|90320.1|54
1638986440000|2021-12-08 18:00:40|90350.8|90325.8|90347.4|90322.4|90353.4|90328.4|90346.1|90321.1|51
1638986450000|2021-12-08 18:00:50|90347.9|90322.9|90352.4|90327.4|90354.1|90329.1|90346.3|90321.3|58
1638986460000|2021-12-08 18:01:00|90352.2|90327.2|90354|90329|90354.1|90329.1|90345|90320|64
1638986470000|2021-12-08 18:01:10|90354.1|90329.1|90343.1|90318.1|90354.1|90329.1|90340.8|90315.8|64
1638986480000|2021-12-08 18:01:20|90342.7|90317.7|90341.1|90316.1|90343.7|90318.7|90340|90315|44
1638986490000|2021-12-08 18:01:30|90340.9|90315.9|90345.6|90320.6|90350|90325|90340.9|90315.9|56
1638986500000|2021-12-08 18:01:40|90346.1|90321.1|90352.2|90327.2|90353|90328|90346.1|90321.1|51
1638986510000|2021-12-08 18:01:50|90354.9|90329.9|90350.2|90325.2|90356.1|90331.1|90348.7|90323.7|61
1638986520000|2021-12-08 18:02:00|90349.9|90324.9|90360.7|90335.7|90361.5|90336.5|90343.2|90318.2|66
1638986530000|2021-12-08 18:02:10|90363.3|90338.3|90357.5|90332.5|90366|90341|90356.9|90331.9|70
1638986540000|2021-12-08 18:02:20|90358|90333|90360.4|90335.4|90362.8|90337.8|90357.5|90332.5|61
1638986550000|2021-12-08 18:02:30|90360.7|90335.7|90332|90307|90360.7|90335.7|90322.6|90297.6|66
1638986560000|2021-12-08 18:02:40|90331.4|90306.4|90336.8|90311.8|90336.8|90311.8|90331.3|90306.3|67
1638986570000|2021-12-08 18:02:50|90336.6|90311.6|90334.8|90309.8|90336.7|90311.7|90334.8|90309.8|58
1638986580000|2021-12-08 18:03:00|90337.6|90312.6|90349.3|90324.3|90353.7|90328.7|90337.6|90312.6|68
1638986590000|2021-12-08 18:03:10|90347.8|90322.8|90348|90323|90348.8|90323.8|90342.6|90317.6|58
1638986600000|2021-12-08 18:03:20|90347.6|90322.6|90347.8|90322.8|90351|90326|90347.1|90322.1|43
1638986610000|2021-12-08 18:03:30|90348.4|90323.4|90345.9|90320.9|90348.5|90323.5|90345.8|90320.8|35
1638986620000|2021-12-08 18:03:40|90345.1|90320.1|90343.2|90318.2|90346.5|90321.5|90341.9|90316.9|48
1638986630000|2021-12-08 18:03:50|90343.6|90318.6|90339.6|90314.6|90343.6|90318.6|90337.7|90312.7|45
1638986640000|2021-12-08 18:04:00|90340.9|90315.9|90342.2|90317.2|90343.4|90318.4|90339.9|90314.9|47
1638986650000|2021-12-08 18:04:10|90342.3|90317.3|90354.2|90329.2|90355.5|90330.5|90342.3|90317.3|53
1638986660000|2021-12-08 18:04:20|90354.3|90329.3|90356.4|90331.4|90357.5|90332.5|90353.7|90328.7|33
1638986670000|2021-12-08 18:04:30|90356.3|90331.3|90357.7|90332.7|90357.9|90332.9|90356.2|90331.2|28
1638986680000|2021-12-08 18:04:40|90357.9|90332.9|90360.9|90335.9|90361|90336|90357.7|90332.7|48
1638986690000|2021-12-08 18:04:50|90361.1|90336.1|90367.1|90342.1|90368.7|90343.7|90361.1|90336.1|49
1638986700000|2021-12-08 18:05:00|90367.3|90342.3|90360.6|90335.6|90368|90343|90358|90333|61
1638986710000|2021-12-08 18:05:10|90360.3|90335.3|90361.9|90336.9|90364.1|90339.1|90358.7|90333.7|54
1638986720000|2021-12-08 18:05:20|90362|90337|90364.1|90339.1|90365.2|90340.2|90360.6|90335.6|50
1638986730000|2021-12-08 18:05:30|90364.7|90339.7|90364.7|90339.7|90365.1|90340.1|90363.6|90338.6|41
1638986740000|2021-12-08 18:05:40|90364.2|90339.2|90364.7|90339.7|90365.2|90340.2|90363.6|90338.6|39
1638986750000|2021-12-08 18:05:50|90364.9|90339.9|90362.6|90337.6|90365|90340|90360.1|90335.1|48
1638986760000|2021-12-08 18:06:00|90361.1|90336.1|90363.8|90338.8|90365.1|90340.1|90360.4|90335.4|42
1638986770000|2021-12-08 18:06:10|90363.9|90338.9|90365.7|90340.7|90366.2|90341.2|90363.9|90338.9|30
1638986780000|2021-12-08 18:06:20|90365.6|90340.6|90365.7|90340.7|90366.2|90341.2|90364.6|90339.6|29
1638986790000|2021-12-08 18:06:30|90365.3|90340.3|90360.4|90335.4|90365.9|90340.9|90360.4|90335.4|33
1638986800000|2021-12-08 18:06:40|90361.4|90336.4|90363.2|90338.2|90363.9|90338.9|90360.3|90335.3|41
1638986810000|2021-12-08 18:06:50|90362.8|90337.8|90363|90338|90363.2|90338.2|90361.7|90336.7|21
1638986820000|2021-12-08 18:07:00|90363.1|90338.1|90365.2|90340.2|90365.7|90340.7|90362.9|90337.9|23
1638986830000|2021-12-08 18:07:10|90365.4|90340.4|90363.7|90338.7|90365.9|90340.9|90361.5|90336.5|46
1638986840000|2021-12-08 18:07:20|90364.2|90339.2|90365.6|90340.6|90367.2|90342.2|90363.2|90338.2|48
1638986850000|2021-12-08 18:07:30|90365.7|90340.7|90365.5|90340.5|90367.9|90342.9|90365.4|90340.4|39
1638986860000|2021-12-08 18:07:40|90365.8|90340.8|90370.5|90345.5|90373.1|90348.1|90365.6|90340.6|41
1638986870000|2021-12-08 18:07:50|90371.6|90346.6|90369.3|90344.3|90375.1|90350.1|90367.5|90342.5|56
1638986880000|2021-12-08 18:08:00|90369.7|90344.7|90365.1|90340.1|90370|90345|90363.8|90338.8|44
1638986890000|2021-12-08 18:08:10|90364.7|90339.7|90363.2|90338.2|90365.5|90340.5|90359.7|90334.7|50
1638986900000|2021-12-08 18:08:20|90362.7|90337.7|90361.8|90336.8|90362.8|90337.8|90361.2|90336.2|39
1638986910000|2021-12-08 18:08:30|90361.6|90336.6|90362.6|90337.6|90362.6|90337.6|90361.1|90336.1|29
1638986920000|2021-12-08 18:08:40|90362.7|90337.7|90363.6|90338.6|90367.2|90342.2|90362.3|90337.3|41
1638986930000|2021-12-08 18:08:50|90363.7|90338.7|90361.2|90336.2|90364|90339|90361.1|90336.1|35
1638986940000|2021-12-08 18:09:00|90361.4|90336.4|90362.2|90337.2|90362.7|90337.7|90360.5|90335.5|50
1638986950000|2021-12-08 18:09:10|90362.4|90337.4|90369.1|90344.1|90369.4|90344.4|90362.3|90337.3|57
1638986960000|2021-12-08 18:09:20|90369.2|90344.2|90370.4|90345.4|90372.1|90347.1|90367.5|90342.5|42
1638986970000|2021-12-08 18:09:30|90370.3|90345.3|90371.6|90346.6|90371.7|90346.7|90369.5|90344.5|42
1638986980000|2021-12-08 18:09:40|90371.5|90346.5|90371.4|90346.4|90371.5|90346.5|90368.6|90343.6|34
1638986990000|2021-12-08 18:09:50|90371|90346|90376.1|90351.1|90376.6|90351.6|90370.1|90345.1|32
1638987000000|2021-12-08 18:10:00|90375.7|90350.7|90370.8|90345.8|90376.2|90351.2|90370.8|90345.8|37
1638987010000|2021-12-08 18:10:10|90371.5|90346.5|90373|90348|90373.3|90348.3|90370.5|90345.5|32
1638987020000|2021-12-08 18:10:20|90372.6|90347.6|90372.4|90347.4|90374.1|90349.1|90367.8|90342.8|34
1638987030000|2021-12-08 18:10:30|90372.5|90347.5|90368.3|90343.3|90372.5|90347.5|90364.3|90339.3|54
1638987040000|2021-12-08 18:10:40|90367.9|90342.9|90366.7|90341.7|90368.3|90343.3|90365|90340|48
1638987050000|2021-12-08 18:10:50|90369.3|90344.3|90366.2|90341.2|90369.7|90344.7|90364.5|90339.5|41
1638987060000|2021-12-08 18:11:00|90365.4|90340.4|90367.1|90342.1|90367.7|90342.7|90365.4|90340.4|33
1638987070000|2021-12-08 18:11:10|90366.9|90341.9|90363.9|90338.9|90366.9|90341.9|90362.4|90337.4|38
1638987080000|2021-12-08 18:11:20|90363.6|90338.6|90361.7|90336.7|90363.6|90338.6|90361.1|90336.1|33
1638987090000|2021-12-08 18:11:30|90361.8|90336.8|90363.2|90338.2|90363.2|90338.2|90361.3|90336.3|21
1638987100000|2021-12-08 18:11:40|90363.4|90338.4|90365.3|90340.3|90365.3|90340.3|90362.7|90337.7|28
1638987110000|2021-12-08 18:11:50|90365.4|90340.4|90367.9|90342.9|90368.2|90343.2|90364.5|90339.5|23
1638987120000|2021-12-08 18:12:00|90368|90343|90366.6|90341.6|90370|90345|90365.1|90340.1|35
1638987130000|2021-12-08 18:12:10|90365.7|90340.7|90367.6|90342.6|90369.8|90344.8|90365.7|90340.7|38
1638987140000|2021-12-08 18:12:20|90367.9|90342.9|90370.3|90345.3|90371.7|90346.7|90367.9|90342.9|48
1638987150000|2021-12-08 18:12:30|90370.4|90345.4|90370.1|90345.1|90374.2|90349.2|90367.8|90342.8|47
1638987160000|2021-12-08 18:12:40|90370|90345|90366.8|90341.8|90370.2|90345.2|90365.8|90340.8|42
1638987170000|2021-12-08 18:12:50|90366.5|90341.5|90366.4|90341.4|90368.7|90343.7|90365.2|90340.2|38
1638987180000|2021-12-08 18:13:00|90366.6|90341.6|90368.6|90343.6|90368.6|90343.6|90366.3|90341.3|33
1638987190000|2021-12-08 18:13:10|90368.5|90343.5|90375.6|90350.6|90376.3|90351.3|90368.1|90343.1|32
1638987200000|2021-12-08 18:13:20|90375|90350|90376.4|90351.4|90376.9|90351.9|90375|90350|46
1638987210000|2021-12-08 18:13:30|90376.8|90351.8|90377.3|90352.3|90377.8|90352.8|90375.3|90350.3|42
1638987220000|2021-12-08 18:13:40|90377.5|90352.5|90375.6|90350.6|90377.9|90352.9|90375.6|90350.6|28
1638987230000|2021-12-08 18:13:50|90375.7|90350.7|90373.7|90348.7|90376.8|90351.8|90373|90348|50
1638987240000|2021-12-08 18:14:00|90373.5|90348.5|90369.9|90344.9|90373.7|90348.7|90368.2|90343.2|47
1638987250000|2021-12-08 18:14:10|90369.8|90344.8|90365.6|90340.6|90371.5|90346.5|90365.5|90340.5|39
1638987260000|2021-12-08 18:14:20|90365.8|90340.8|90368.1|90343.1|90369.3|90344.3|90365.8|90340.8|46
1638987270000|2021-12-08 18:14:30|90367.6|90342.6|90371.6|90346.6|90372.6|90347.6|90367.6|90342.6|48
1638987280000|2021-12-08 18:14:40|90371.5|90346.5|90369.9|90344.9|90371.7|90346.7|90369.9|90344.9|27
1638987290000|2021-12-08 18:14:50|90370|90345|90371.2|90346.2|90371.2|90346.2|90369.1|90344.1|19
1638987300000|2021-12-08 18:15:00|90371.3|90346.3|90372|90347|90373.5|90348.5|90368.6|90343.6|43
1638987310000|2021-12-08 18:15:10|90371.6|90346.6|90369.4|90344.4|90373.6|90348.6|90368.8|90343.8|49
1638987320000|2021-12-08 18:15:20|90369|90344|90369.4|90344.4|90369.4|90344.4|90366.8|90341.8|37
1638987330000|2021-12-08 18:15:30|90369.7|90344.7|90365.7|90340.7|90369.7|90344.7|90365.1|90340.1|29
1638987340000|2021-12-08 18:15:40|90365.4|90340.4|90366.4|90341.4|90367|90342|90364.3|90339.3|32
1638987350000|2021-12-08 18:15:50|90366|90341|90365.3|90340.3|90366.9|90341.9|90365|90340|36
1638987360000|2021-12-08 18:16:00|90365.5|90340.5|90363.2|90338.2|90365.8|90340.8|90362.8|90337.8|38
1638987370000|2021-12-08 18:16:10|90363.6|90338.6|90365.5|90340.5|90366.1|90341.1|90363.2|90338.2|27
1638987380000|2021-12-08 18:16:20|90365.6|90340.6|90364.1|90339.1|90365.8|90340.8|90363.6|90338.6|27
1638987390000|2021-12-08 18:16:30|90363.8|90338.8|90361.9|90336.9|90364.3|90339.3|90361.4|90336.4|34
1638987400000|2021-12-08 18:16:40|90361.8|90336.8|90361|90336|90362.9|90337.9|90361|90336|27
1638987410000|2021-12-08 18:16:50|90361.2|90336.2|90362.7|90337.7|90362.9|90337.9|90360|90335|26
1638987420000|2021-12-08 18:17:00|90361.5|90336.5|90361.4|90336.4|90362.3|90337.3|90361|90336|41
1638987430000|2021-12-08 18:17:10|90361.1|90336.1|90358.4|90333.4|90361.1|90336.1|90357.7|90332.7|25
1638987440000|2021-12-08 18:17:20|90357.9|90332.9|90357.4|90332.4|90358.6|90333.6|90357|90332|23
1638987450000|2021-12-08 18:17:30|90357.1|90332.1|90359.3|90334.3|90361.5|90336.5|90357.1|90332.1|37
1638987460000|2021-12-08 18:17:40|90359.5|90334.5|90357.8|90332.8|90359.7|90334.7|90355.9|90330.9|32
1638987470000|2021-12-08 18:17:50|90358|90333|90353.1|90328.1|90358.2|90333.2|90351.8|90326.8|45
1638987480000|2021-12-08 18:18:00|90354.1|90329.1|90352.8|90327.8|90356.4|90331.4|90351.9|90326.9|50
1638987490000|2021-12-08 18:18:10|90352.7|90327.7|90353.5|90328.5|90356.7|90331.7|90351.3|90326.3|36
1638987500000|2021-12-08 18:18:20|90353.8|90328.8|90352.6|90327.6|90354.6|90329.6|90352|90327|36
1638987510000|2021-12-08 18:18:30|90352.9|90327.9|90352.6|90327.6|90353.1|90328.1|90352.1|90327.1|25
1638987520000|2021-12-08 18:18:40|90352.5|90327.5|90353|90328|90353|90328|90352.2|90327.2|17
1638987530000|2021-12-08 18:18:50|90353.1|90328.1|90353|90328|90353.1|90328.1|90352.6|90327.6|17
1638987540000|2021-12-08 18:19:00|90353.2|90328.2|90361|90336|90362.6|90337.6|90351.5|90326.5|40
1638987550000|2021-12-08 18:19:10|90361.1|90336.1|90361.5|90336.5|90361.6|90336.6|90360.1|90335.1|33
1638987560000|2021-12-08 18:19:20|90361.3|90336.3|90363|90338|90363.7|90338.7|90361.1|90336.1|21
1638987570000|2021-12-08 18:19:30|90363.1|90338.1|90364.2|90339.2|90364.6|90339.6|90362.8|90337.8|20
1638987580000|2021-12-08 18:19:40|90364.1|90339.1|90357.1|90332.1|90364.3|90339.3|90356.7|90331.7|36
1638987590000|2021-12-08 18:19:50|90357.4|90332.4|90357.2|90332.2|90358.5|90333.5|90357.1|90332.1|25
1638987600000|2021-12-08 18:20:00|90357.1|90332.1|90357.7|90332.7|90357.9|90332.9|90356.9|90331.9|19
1638987610000|2021-12-08 18:20:10|90357|90332|90356.7|90331.7|90357.5|90332.5|90356.7|90331.7|21
1638987620000|2021-12-08 18:20:20|90356.9|90331.9|90357.1|90332.1|90357.5|90332.5|90356.6|90331.6|23
1638987630000|2021-12-08 18:20:30|90357.2|90332.2|90355.1|90330.1|90357.3|90332.3|90354.2|90329.2|30
1638987640000|2021-12-08 18:20:40|90355.3|90330.3|90353.4|90328.4|90355.7|90330.7|90352.8|90327.8|23
1638987650000|2021-12-08 18:20:50|90353.5|90328.5|90355.5|90330.5|90358.6|90333.6|90353|90328|36
1638987660000|2021-12-08 18:21:00|90355.9|90330.9|90353|90328|90355.9|90330.9|90353|90328|30
1638987670000|2021-12-08 18:21:10|90352.8|90327.8|90354.1|90329.1|90354.1|90329.1|90351.6|90326.6|18
1638987680000|2021-12-08 18:21:20|90354|90329|90353.9|90328.9|90355|90330|90353.5|90328.5|29
1638987690000|2021-12-08 18:21:30|90353.5|90328.5|90354.9|90329.9|90355.1|90330.1|90352.5|90327.5|27
1638987700000|2021-12-08 18:21:40|90353.1|90328.1|90353.3|90328.3|90354.9|90329.9|90352.8|90327.8|22
1638987710000|2021-12-08 18:21:50|90353.4|90328.4|90353.7|90328.7|90354|90329|90352.9|90327.9|21
1638987720000|2021-12-08 18:22:00|90353.1|90328.1|90351.3|90326.3|90353.2|90328.2|90348.7|90323.7|39
1638987730000|2021-12-08 18:22:10|90351.4|90326.4|90349.9|90324.9|90351.7|90326.7|90349.4|90324.4|27
1638987740000|2021-12-08 18:22:20|90349.6|90324.6|90349.8|90324.8|90350.5|90325.5|90349.6|90324.6|22
1638987750000|2021-12-08 18:22:30|90350.1|90325.1|90350.5|90325.5|90350.7|90325.7|90349.7|90324.7|33
1638987760000|2021-12-08 18:22:40|90350.3|90325.3|90350.1|90325.1|90350.9|90325.9|90350.1|90325.1|11
1638987770000|2021-12-08 18:22:50|90349.7|90324.7|90351.8|90326.8|90351.8|90326.8|90349|90324|14
1638987780000|2021-12-08 18:23:00|90351.2|90326.2|90352.4|90327.4|90352.4|90327.4|90349.3|90324.3|25
1638987790000|2021-12-08 18:23:10|90352|90327|90360.7|90335.7|90362.7|90337.7|90348.6|90323.6|32
1638987800000|2021-12-08 18:23:20|90361.9|90336.9|90360.9|90335.9|90362.2|90337.2|90360.4|90335.4|35
1638987810000|2021-12-08 18:23:30|90361.3|90336.3|90362.4|90337.4|90362.8|90337.8|90360.9|90335.9|23
1638987820000|2021-12-08 18:23:40|90362.7|90337.7|90361.5|90336.5|90362.9|90337.9|90361.5|90336.5|34
1638987830000|2021-12-08 18:23:50|90361.6|90336.6|90362.9|90337.9|90362.9|90337.9|90360.1|90335.1|25
1638987840000|2021-12-08 18:24:00|90363|90338|90365.6|90340.6|90365.7|90340.7|90362.3|90337.3|22
1638987850000|2021-12-08 18:24:10|90365.4|90340.4|90367.8|90342.8|90368.2|90343.2|90365.1|90340.1|31
1638987860000|2021-12-08 18:24:20|90368|90343|90370.7|90345.7|90371|90346|90366.9|90341.9|37
1638987870000|2021-12-08 18:24:30|90370.2|90345.2|90369.8|90344.8|90370.2|90345.2|90369.6|90344.6|25
1638987880000|2021-12-08 18:24:40|90369.6|90344.6|90364.1|90339.1|90370.8|90345.8|90364|90339|39
1638987890000|2021-12-08 18:24:50|90364.8|90339.8|90360.8|90335.8|90364.8|90339.8|90359|90334|36
1638987900000|2021-12-08 18:25:00|90360.7|90335.7|90368.2|90343.2|90371.8|90346.8|90360.7|90335.7|44
1638987910000|2021-12-08 18:25:10|90368.4|90343.4|90368.1|90343.1|90368.7|90343.7|90367.4|90342.4|25
1638987920000|2021-12-08 18:25:20|90368.6|90343.6|90368.8|90343.8|90369.4|90344.4|90367.7|90342.7|15
1638987930000|2021-12-08 18:25:30|90369.1|90344.1|90364.6|90339.6|90369.1|90344.1|90363.5|90338.5|40
1638987940000|2021-12-08 18:25:40|90364.7|90339.7|90362.5|90337.5|90365.7|90340.7|90362.1|90337.1|35
1638987950000|2021-12-08 18:25:50|90363.1|90338.1|90358.5|90333.5|90363.1|90338.1|90356.7|90331.7|49
1638987960000|2021-12-08 18:26:00|90358.8|90333.8|90359.7|90334.7|90366.7|90341.7|90358.2|90333.2|58
1638987970000|2021-12-08 18:26:10|90359.8|90334.8|90360.7|90335.7|90361.3|90336.3|90359|90334|36
1638987980000|2021-12-08 18:26:20|90360.9|90335.9|90361.6|90336.6|90362|90337|90359.9|90334.9|32
1638987990000|2021-12-08 18:26:30|90361.3|90336.3|90362.1|90337.1|90362.1|90337.1|90359.7|90334.7|34
1638988000000|2021-12-08 18:26:40|90361.9|90336.9|90367.7|90342.7|90369.8|90344.8|90360.8|90335.8|47
1638988010000|2021-12-08 18:26:50|90367.9|90342.9|90367.6|90342.6|90368.8|90343.8|90367.4|90342.4|40
1638988020000|2021-12-08 18:27:00|90367.4|90342.4|90368.5|90343.5|90370.9|90345.9|90367.3|90342.3|37
1638988030000|2021-12-08 18:27:10|90368.2|90343.2|90367.9|90342.9|90368.8|90343.8|90367.6|90342.6|36
1638988040000|2021-12-08 18:27:20|90368.6|90343.6|90368.7|90343.7|90369.4|90344.4|90368.1|90343.1|27
1638988050000|2021-12-08 18:27:30|90368.8|90343.8|90369.1|90344.1|90369.7|90344.7|90368.5|90343.5|31
1638988060000|2021-12-08 18:27:40|90369.3|90344.3|90368.7|90343.7|90369.3|90344.3|90368.6|90343.6|17
1638988070000|2021-12-08 18:27:50|90368.6|90343.6|90369.2|90344.2|90370.4|90345.4|90367.9|90342.9|23
1638988080000|2021-12-08 18:28:00|90369.1|90344.1|90369.1|90344.1|90370.6|90345.6|90368.8|90343.8|23
1638988090000|2021-12-08 18:28:10|90369.2|90344.2|90371.6|90346.6|90372.3|90347.3|90369|90344|33
1638988100000|2021-12-08 18:28:20|90371.8|90346.8|90368|90343|90372.1|90347.1|90367.3|90342.3|31
1638988110000|2021-12-08 18:28:30|90368.1|90343.1|90372|90347|90372.5|90347.5|90367.7|90342.7|28
1638988120000|2021-12-08 18:28:40|90371.8|90346.8|90370|90345|90372.7|90347.7|90369.9|90344.9|30
1638988130000|2021-12-08 18:28:50|90370.1|90345.1|90367.1|90342.1|90370.2|90345.2|90367.1|90342.1|35
1638988140000|2021-12-08 18:29:00|90366.4|90341.4|90368.1|90343.1|90368.1|90343.1|90366|90341|51
1638988150000|2021-12-08 18:29:10|90368.2|90343.2|90369.1|90344.1|90371.9|90346.9|90367.6|90342.6|41
1638988160000|2021-12-08 18:29:20|90369.5|90344.5|90369.5|90344.5|90369.6|90344.6|90368.5|90343.5|31
1638988170000|2021-12-08 18:29:30|90369.6|90344.6|90365.5|90340.5|90370|90345|90365.4|90340.4|36
1638988180000|2021-12-08 18:29:40|90365.6|90340.6|90365.7|90340.7|90367|90342|90364.8|90339.8|34
1638988190000|2021-12-08 18:29:50|90365.8|90340.8|90366.4|90341.4|90366.6|90341.6|90365.6|90340.6|19
1638988200000|2021-12-08 18:30:00|90366.3|90341.3|90365.9|90340.9|90366.7|90341.7|90365.6|90340.6|23
1638988210000|2021-12-08 18:30:10|90365.8|90340.8|90367.3|90342.3|90367.5|90342.5|90365.7|90340.7|29
1638988220000|2021-12-08 18:30:20|90370.9|90345.9|90371.9|90346.9|90372.1|90347.1|90369.2|90344.2|37
1638988230000|2021-12-08 18:30:30|90372.2|90347.2|90371.4|90346.4|90372.2|90347.2|90371.1|90346.1|31
1638988240000|2021-12-08 18:30:40|90371.5|90346.5|90373.6|90348.6|90373.7|90348.7|90370.9|90345.9|31
1638988250000|2021-12-08 18:30:50|90373.4|90348.4|90372.2|90347.2|90374.4|90349.4|90371.1|90346.1|30
1638988260000|2021-12-08 18:31:00|90373.1|90348.1|90369.6|90344.6|90374.3|90349.3|90369.6|90344.6|48
1638988270000|2021-12-08 18:31:10|90372.5|90347.5|90370.8|90345.8|90374|90349|90368.5|90343.5|28
1638988280000|2021-12-08 18:31:20|90371.4|90346.4|90371.4|90346.4|90374|90349|90370.3|90345.3|30
1638988290000|2021-12-08 18:31:30|90371.5|90346.5|90366.1|90341.1|90371.6|90346.6|90363.9|90338.9|35
1638988300000|2021-12-08 18:31:40|90365.2|90340.2|90366.9|90341.9|90367.5|90342.5|90364.7|90339.7|33
1638988310000|2021-12-08 18:31:50|90367.6|90342.6|90369.9|90344.9|90370.3|90345.3|90367.4|90342.4|40
1638988320000|2021-12-08 18:32:00|90369.8|90344.8|90368.9|90343.9|90370.2|90345.2|90368.4|90343.4|36
1638988330000|2021-12-08 18:32:10|90369.6|90344.6|90369|90344|90370|90345|90368.5|90343.5|18
1638988340000|2021-12-08 18:32:20|90369.2|90344.2|90362|90337|90373.3|90348.3|90360.2|90335.2|45
1638988350000|2021-12-08 18:32:30|90361.2|90336.2|90364.2|90339.2|90365.6|90340.6|90361.1|90336.1|28
1638988360000|2021-12-08 18:32:40|90365.7|90340.7|90364.5|90339.5|90366.5|90341.5|90363.7|90338.7|25
1638988370000|2021-12-08 18:32:50|90364.7|90339.7|90365.6|90340.6|90366.2|90341.2|90364.7|90339.7|27
1638988380000|2021-12-08 18:33:00|90365.5|90340.5|90365.6|90340.6|90366|90341|90364.9|90339.9|21
1638988390000|2021-12-08 18:33:10|90365.1|90340.1|90366.7|90341.7|90366.7|90341.7|90364.6|90339.6|12
1638988400000|2021-12-08 18:33:20|90366.3|90341.3|90364.4|90339.4|90366.8|90341.8|90364|90339|23
1638988410000|2021-12-08 18:33:30|90364.3|90339.3|90365|90340|90366.5|90341.5|90363|90338|31
1638988420000|2021-12-08 18:33:40|90364.3|90339.3|90359.1|90334.1|90364.3|90339.3|90358.9|90333.9|31
1638988430000|2021-12-08 18:33:50|90358.8|90333.8|90360.5|90335.5|90360.8|90335.8|90358.8|90333.8|15
1638988440000|2021-12-08 18:34:00|90360.1|90335.1|90357.4|90332.4|90363|90338|90356.4|90331.4|46
1638988450000|2021-12-08 18:34:10|90356.7|90331.7|90356.2|90331.2|90356.8|90331.8|90354.9|90329.9|30
1638988460000|2021-12-08 18:34:20|90356.3|90331.3|90361.1|90336.1|90362.1|90337.1|90354.5|90329.5|51
1638988470000|2021-12-08 18:34:30|90360.3|90335.3|90363.5|90338.5|90366.2|90341.2|90360.3|90335.3|28
1638988480000|2021-12-08 18:34:40|90364.6|90339.6|90361.4|90336.4|90364.6|90339.6|90360|90335|45
1638988490000|2021-12-08 18:34:50|90361.3|90336.3|90360.5|90335.5|90362|90337|90360.4|90335.4|39
1638988500000|2021-12-08 18:35:00|90360.4|90335.4|90358.7|90333.7|90361.5|90336.5|90357.8|90332.8|39
1638988510000|2021-12-08 18:35:10|90358.4|90333.4|90355.3|90330.3|90358.8|90333.8|90354.1|90329.1|38
1638988520000|2021-12-08 18:35:20|90355.1|90330.1|90356.5|90331.5|90356.8|90331.8|90355|90330|30
1638988530000|2021-12-08 18:35:30|90356.4|90331.4|90362.5|90337.5|90363|90338|90356.4|90331.4|35
1638988540000|2021-12-08 18:35:40|90362.9|90337.9|90363.9|90338.9|90365.6|90340.6|90362.4|90337.4|31
1638988550000|2021-12-08 18:35:50|90363.7|90338.7|90361.1|90336.1|90364.1|90339.1|90361.1|90336.1|30
1638988560000|2021-12-08 18:36:00|90361|90336|90361.9|90336.9|90363.7|90338.7|90360.9|90335.9|27
1638988570000|2021-12-08 18:36:10|90362.6|90337.6|90362.7|90337.7|90363.5|90338.5|90361.2|90336.2|16
1638988580000|2021-12-08 18:36:20|90364|90339|90362.7|90337.7|90364.3|90339.3|90362.5|90337.5|28
1638988590000|2021-12-08 18:36:30|90362.9|90337.9|90362.8|90337.8|90363.7|90338.7|90361.9|90336.9|18
1638988600000|2021-12-08 18:36:40|90362.4|90337.4|90363.2|90338.2|90366.2|90341.2|90362.4|90337.4|36
1638988610000|2021-12-08 18:36:50|90363.6|90338.6|90364.3|90339.3|90366.5|90341.5|90363.6|90338.6|29
1638988620000|2021-12-08 18:37:00|90364.2|90339.2|90364.7|90339.7|90365.5|90340.5|90364|90339|29
1638988630000|2021-12-08 18:37:10|90365.2|90340.2|90360.1|90335.1|90365.2|90340.2|90357.9|90332.9|33
1638988640000|2021-12-08 18:37:20|90360|90335|90360.7|90335.7|90361.2|90336.2|90359.6|90334.6|23
1638988650000|2021-12-08 18:37:30|90360.4|90335.4|90361.5|90336.5|90362|90337|90360|90335|20
1638988660000|2021-12-08 18:37:40|90361.4|90336.4|90362.4|90337.4|90362.4|90337.4|90360.7|90335.7|22
1638988670000|2021-12-08 18:37:50|90361.8|90336.8|90362.3|90337.3|90362.5|90337.5|90361.3|90336.3|13
1638988680000|2021-12-08 18:38:00|90361.5|90336.5|90360.2|90335.2|90362.6|90337.6|90359.5|90334.5|42
1638988690000|2021-12-08 18:38:10|90361.1|90336.1|90359.9|90334.9|90362.1|90337.1|90359.8|90334.8|36
1638988700000|2021-12-08 18:38:20|90359.6|90334.6|90359.9|90334.9|90360.9|90335.9|90358.8|90333.8|15
1638988710000|2021-12-08 18:38:30|90359.7|90334.7|90359.7|90334.7|90362.1|90337.1|90359.7|90334.7|36
1638988720000|2021-12-08 18:38:40|90360.2|90335.2|90358.7|90333.7|90362.3|90337.3|90358.5|90333.5|24
1638988730000|2021-12-08 18:38:50|90360.9|90335.9|90360.7|90335.7|90361.2|90336.2|90358.8|90333.8|31
1638988740000|2021-12-08 18:39:00|90360.9|90335.9|90359.7|90334.7|90361.8|90336.8|90359.1|90334.1|37
1638988750000|2021-12-08 18:39:10|90360.4|90335.4|90360.2|90335.2|90360.4|90335.4|90359.1|90334.1|27
1638988760000|2021-12-08 18:39:20|90360.1|90335.1|90360.1|90335.1|90360.7|90335.7|90359.3|90334.3|17
1638988770000|2021-12-08 18:39:30|90360|90335|90360.4|90335.4|90360.6|90335.6|90359.1|90334.1|23
1638988780000|2021-12-08 18:39:40|90360.2|90335.2|90361.3|90336.3|90361.3|90336.3|90359.5|90334.5|13
1638988790000|2021-12-08 18:39:50|90361.2|90336.2|90363|90338|90364.4|90339.4|90359.6|90334.6|39
1638988800000|2021-12-08 18:40:00|90362.6|90337.6|90363.8|90338.8|90364|90339|90362.1|90337.1|26
1638988810000|2021-12-08 18:40:10|90363.9|90338.9|90362|90337|90363.9|90338.9|90361.6|90336.6|11
1638988820000|2021-12-08 18:40:20|90361.8|90336.8|90362.3|90337.3|90363.1|90338.1|90361.8|90336.8|27
1638988830000|2021-12-08 18:40:30|90362.1|90337.1|90362.2|90337.2|90363.1|90338.1|90361.9|90336.9|27
1638988840000|2021-12-08 18:40:40|90362.3|90337.3|90363.1|90338.1|90363.6|90338.6|90362|90337|20
1638988850000|2021-12-08 18:40:50|90363.2|90338.2|90363.3|90338.3|90363.6|90338.6|90362.2|90337.2|27
1638988860000|2021-12-08 18:41:00|90363.1|90338.1|90366.9|90341.9|90368.3|90343.3|90362.6|90337.6|38
1638988870000|2021-12-08 18:41:10|90366.8|90341.8|90367|90342|90367.8|90342.8|90366.2|90341.2|35
1638988880000|2021-12-08 18:41:20|90367.1|90342.1|90366.8|90341.8|90367.3|90342.3|90366|90341|32
1638988890000|2021-12-08 18:41:30|90366.9|90341.9|90367.5|90342.5|90368.2|90343.2|90365.7|90340.7|34
1638988900000|2021-12-08 18:41:40|90367.8|90342.8|90362.5|90337.5|90367.8|90342.8|90362.5|90337.5|31
1638988910000|2021-12-08 18:41:50|90362.4|90337.4|90362.4|90337.4|90363.8|90338.8|90362.4|90337.4|30
1638988920000|2021-12-08 18:42:00|90362.8|90337.8|90368|90343|90370.3|90345.3|90361.5|90336.5|46
1638988930000|2021-12-08 18:42:10|90368.5|90343.5|90367.1|90342.1|90369.2|90344.2|90367|90342|33
1638988940000|2021-12-08 18:42:20|90367.9|90342.9|90367.3|90342.3|90369.7|90344.7|90366.1|90341.1|36
1638988950000|2021-12-08 18:42:30|90368.7|90343.7|90367|90342|90368.7|90343.7|90366.1|90341.1|25
1638988960000|2021-12-08 18:42:40|90366.9|90341.9|90367.5|90342.5|90369.6|90344.6|90366.9|90341.9|30
1638988970000|2021-12-08 18:42:50|90367.6|90342.6|90368.5|90343.5|90368.7|90343.7|90367.2|90342.2|25
1638988980000|2021-12-08 18:43:00|90368.3|90343.3|90367.8|90342.8|90372.9|90347.9|90367.1|90342.1|26
1638988990000|2021-12-08 18:43:10|90367.6|90342.6|90364.6|90339.6|90369.3|90344.3|90362.5|90337.5|37
1638989000000|2021-12-08 18:43:20|90365.2|90340.2|90364.6|90339.6|90365.6|90340.6|90362.8|90337.8|32
1638989010000|2021-12-08 18:43:30|90364.5|90339.5|90364.9|90339.9|90367.2|90342.2|90364.5|90339.5|21
1638989020000|2021-12-08 18:43:40|90365.7|90340.7|90365.6|90340.6|90367.3|90342.3|90365.6|90340.6|5
1638989030000|2021-12-08 18:43:50|90364.5|90339.5|90366.7|90341.7|90366.9|90341.9|90364.3|90339.3|23
1638989040000|2021-12-08 18:44:00|90366.8|90341.8|90366.2|90341.2|90366.9|90341.9|90365.1|90340.1|39
1638989050000|2021-12-08 18:44:10|90366.1|90341.1|90360.4|90335.4|90370.4|90345.4|90360.4|90335.4|38
1638989060000|2021-12-08 18:44:20|90360.6|90335.6|90362.3|90337.3|90362.9|90337.9|90359.7|90334.7|46
1638989070000|2021-12-08 18:44:30|90362|90337|90358.1|90333.1|90362.1|90337.1|90357.3|90332.3|34
1638989080000|2021-12-08 18:44:40|90357.7|90332.7|90362.6|90337.6|90363|90338|90357|90332|34
1638989090000|2021-12-08 18:44:50|90362.4|90337.4|90360.9|90335.9|90362.4|90337.4|90360.2|90335.2|12
1638989100000|2021-12-08 18:45:00|90360.7|90335.7|90360.7|90335.7|90360.7|90335.7|90360.2|90335.2|13
1638989110000|2021-12-08 18:45:10|90361|90336|90362.3|90337.3|90362.3|90337.3|90359.2|90334.2|22
1638989120000|2021-12-08 18:45:20|90362.1|90337.1|90359.9|90334.9|90363.2|90338.2|90359.9|90334.9|38
1638989130000|2021-12-08 18:45:30|90361.5|90336.5|90360.3|90335.3|90364|90339|90360|90335|34
1638989140000|2021-12-08 18:45:40|90360.4|90335.4|90362.6|90337.6|90364.2|90339.2|90360.4|90335.4|19
1638989150000|2021-12-08 18:45:50|90363.1|90338.1|90363.3|90338.3|90365.4|90340.4|90362.3|90337.3|27
1638989160000|2021-12-08 18:46:00|90364.4|90339.4|90368.9|90343.9|90370.4|90345.4|90363.9|90338.9|38
1638989170000|2021-12-08 18:46:10|90369.7|90344.7|90366.9|90341.9|90370.5|90345.5|90366.9|90341.9|32
1638989180000|2021-12-08 18:46:20|90366.5|90341.5|90366.9|90341.9|90369.5|90344.5|90365.7|90340.7|39
1638989190000|2021-12-08 18:46:30|90366.6|90341.6|90366.5|90341.5|90367.5|90342.5|90365.2|90340.2|28
1638989200000|2021-12-08 18:46:40|90366.1|90341.1|90365.7|90340.7|90367.6|90342.6|90365.5|90340.5|36
1638989210000|2021-12-08 18:46:50|90365.6|90340.6|90365|90340|90365.9|90340.9|90364.6|90339.6|26
1638989220000|2021-12-08 18:47:00|90365.3|90340.3|90367.2|90342.2|90367.2|90342.2|90364.6|90339.6|25
1638989230000|2021-12-08 18:47:10|90367.1|90342.1|90368.5|90343.5|90369.6|90344.6|90365.5|90340.5|25
1638989240000|2021-12-08 18:47:20|90368.9|90343.9|90368.4|90343.4|90370.1|90345.1|90366.8|90341.8|32
1638989250000|2021-12-08 18:47:30|90368.3|90343.3|90366.8|90341.8|90369.2|90344.2|90366.3|90341.3|40
1638989260000|2021-12-08 18:47:40|90366.3|90341.3|90364.4|90339.4|90367.8|90342.8|90362.8|90337.8|37
1638989270000|2021-12-08 18:47:50|90364.5|90339.5|90365.7|90340.7|90366.7|90341.7|90364.4|90339.4|28
1638989280000|2021-12-08 18:48:00|90366|90341|90364.6|90339.6|90366.4|90341.4|90364.6|90339.6|28
1638989290000|2021-12-08 18:48:10|90364.9|90339.9|90363.2|90338.2|90365|90340|90363.1|90338.1|18
1638989300000|2021-12-08 18:48:20|90364|90339|90363.3|90338.3|90364|90339|90362.6|90337.6|27
1638989310000|2021-12-08 18:48:30|90363|90338|90359.7|90334.7|90364.5|90339.5|90358.2|90333.2|29
1638989320000|2021-12-08 18:48:40|90358.9|90333.9|90359.4|90334.4|90360.4|90335.4|90358.2|90333.2|31
1638989330000|2021-12-08 18:48:50|90359|90334|90360.2|90335.2|90361.1|90336.1|90358.6|90333.6|26
1638989340000|2021-12-08 18:49:00|90360.1|90335.1|90360.7|90335.7|90361.7|90336.7|90359.9|90334.9|28
1638989350000|2021-12-08 18:49:10|90359.9|90334.9|90361.3|90336.3|90361.4|90336.4|90358.6|90333.6|21
1638989360000|2021-12-08 18:49:20|90360.4|90335.4|90357.7|90332.7|90361.3|90336.3|90356.5|90331.5|35
1638989370000|2021-12-08 18:49:30|90357.8|90332.8|90355.9|90330.9|90358.3|90333.3|90355.9|90330.9|28
1638989380000|2021-12-08 18:49:40|90355.7|90330.7|90355.7|90330.7|90356.9|90331.9|90355.6|90330.6|23
1638989390000|2021-12-08 18:49:50|90355.6|90330.6|90353.8|90328.8|90356.3|90331.3|90353.7|90328.7|20
1638989400000|2021-12-08 18:50:00|90353.6|90328.6|90351.5|90326.5|90354.1|90329.1|90350.5|90325.5|36
1638989410000|2021-12-08 18:50:10|90351.8|90326.8|90354.9|90329.9|90355.8|90330.8|90351.1|90326.1|29
1638989420000|2021-12-08 18:50:20|90355|90330|90352.3|90327.3|90355.5|90330.5|90352|90327|22
1638989430000|2021-12-08 18:50:30|90352|90327|90357.2|90332.2|90357.2|90332.2|90352|90327|29
1638989440000|2021-12-08 18:50:40|90355.9|90330.9|90356.5|90331.5|90356.5|90331.5|90354.8|90329.8|23
1638989450000|2021-12-08 18:50:50|90356.6|90331.6|90356.6|90331.6|90356.9|90331.9|90354.9|90329.9|27
1638989460000|2021-12-08 18:51:00|90356.5|90331.5|90355.2|90330.2|90356.5|90331.5|90354.4|90329.4|28
1638989470000|2021-12-08 18:51:10|90355.3|90330.3|90355.9|90330.9|90357.2|90332.2|90354.1|90329.1|28
1638989480000|2021-12-08 18:51:20|90355.5|90330.5|90357.1|90332.1|90357.1|90332.1|90354.7|90329.7|18
1638989490000|2021-12-08 18:51:30|90357|90332|90358.5|90333.5|90361.8|90336.8|90355.6|90330.6|34
1638989500000|2021-12-08 18:51:40|90357.1|90332.1|90358.9|90333.9|90361.2|90336.2|90357.1|90332.1|28
1638989510000|2021-12-08 18:51:50|90358.8|90333.8|90359.3|90334.3|90362.9|90337.9|90358.6|90333.6|23
1638989520000|2021-12-08 18:52:00|90359.4|90334.4|90365.3|90340.3|90367.9|90342.9|90359.1|90334.1|42
1638989530000|2021-12-08 18:52:10|90364.7|90339.7|90371.2|90346.2|90372.3|90347.3|90364.4|90339.4|45
1638989540000|2021-12-08 18:52:20|90371.1|90346.1|90391.9|90366.9|90393.3|90368.3|90370.9|90345.9|54
1638989550000|2021-12-08 18:52:30|90391.7|90366.7|90389.2|90364.2|90392.9|90367.9|90389.2|90364.2|45
1638989560000|2021-12-08 18:52:40|90390.2|90365.2|90388.9|90363.9|90391.6|90366.6|90388.8|90363.8|27
1638989570000|2021-12-08 18:52:50|90389|90364|90387.6|90362.6|90390.5|90365.5|90387.3|90362.3|36
1638989580000|2021-12-08 18:53:00|90387.8|90362.8|90386.4|90361.4|90389.6|90364.6|90386.4|90361.4|31
1638989590000|2021-12-08 18:53:10|90386.9|90361.9|90388.2|90363.2|90389.7|90364.7|90385.1|90360.1|45
1638989600000|2021-12-08 18:53:20|90388.5|90363.5|90388.6|90363.6|90389.5|90364.5|90387.1|90362.1|40
1638989610000|2021-12-08 18:53:30|90388.2|90363.2|90388.8|90363.8|90390.4|90365.4|90388|90363|28
1638989620000|2021-12-08 18:53:40|90388.6|90363.6|90384.8|90359.8|90389.6|90364.6|90381.4|90356.4|35
1638989630000|2021-12-08 18:53:50|90385|90360|90385.8|90360.8|90387.2|90362.2|90384.7|90359.7|39
1638989640000|2021-12-08 18:54:00|90385|90360|90388.2|90363.2|90390.8|90365.8|90385|90360|51
1638989650000|2021-12-08 18:54:10|90387.6|90362.6|90385.4|90360.4|90388.6|90363.6|90384.2|90359.2|46
1638989660000|2021-12-08 18:54:20|90385.2|90360.2|90383.8|90358.8|90386|90361|90383.2|90358.2|36
1638989670000|2021-12-08 18:54:30|90383.9|90358.9|90384.7|90359.7|90385|90360|90382.1|90357.1|25
1638989680000|2021-12-08 18:54:40|90385.1|90360.1|90388.3|90363.3|90389.8|90364.8|90380.8|90355.8|46
1638989690000|2021-12-08 18:54:50|90388.4|90363.4|90391|90366|90391|90366|90386.6|90361.6|25
1638989700000|2021-12-08 18:55:00|90391.2|90366.2|90415.9|90390.9|90415.9|90390.9|90390.5|90365.5|52
1638989710000|2021-12-08 18:55:10|90415.3|90390.3|90424.4|90399.4|90424.9|90399.9|90413.7|90388.7|57
1638989720000|2021-12-08 18:55:20|90424.2|90399.2|90422.3|90397.3|90427.4|90402.4|90422.1|90397.1|39
1638989730000|2021-12-08 18:55:30|90422.5|90397.5|90424.4|90399.4|90426.8|90401.8|90422.3|90397.3|37
1638989740000|2021-12-08 18:55:40|90423.9|90398.9|90426.1|90401.1|90427.8|90402.8|90423.4|90398.4|52
1638989750000|2021-12-08 18:55:50|90426.6|90401.6|90426.1|90401.1|90426.6|90401.6|90423.6|90398.6|51
1638989760000|2021-12-08 18:56:00|90423.5|90398.5|90419.7|90394.7|90423.5|90398.5|90417.8|90392.8|51
1638989770000|2021-12-08 18:56:10|90419.4|90394.4|90420|90395|90420.9|90395.9|90419|90394|37
1638989780000|2021-12-08 18:56:20|90419.4|90394.4|90421.6|90396.6|90421.6|90396.6|90417.6|90392.6|43
1638989790000|2021-12-08 18:56:30|90419.9|90394.9|90420.7|90395.7|90422.5|90397.5|90419.9|90394.9|42
1638989800000|2021-12-08 18:56:40|90420.9|90395.9|90424.3|90399.3|90424.9|90399.9|90420.4|90395.4|41
1638989810000|2021-12-08 18:56:50|90424.6|90399.6|90422.6|90397.6|90424.7|90399.7|90422|90397|40
1638989820000|2021-12-08 18:57:00|90422|90397|90423.4|90398.4|90423.9|90398.9|90419.9|90394.9|50
1638989830000|2021-12-08 18:57:10|90423.2|90398.2|90429.9|90404.9|90429.9|90404.9|90422.6|90397.6|41
1638989840000|2021-12-08 18:57:20|90428.6|90403.6|90423.9|90398.9|90429.7|90404.7|90423.9|90398.9|32
1638989850000|2021-12-08 18:57:30|90422.1|90397.1|90425|90400|90426.7|90401.7|90419.1|90394.1|44
1638989860000|2021-12-08 18:57:40|90425.3|90400.3|90418.7|90393.7|90426.1|90401.1|90416.8|90391.8|46
1638989870000|2021-12-08 18:57:50|90417.6|90392.6|90401.3|90376.3|90421.8|90396.8|90401.3|90376.3|78
1638989880000|2021-12-08 18:58:00|90400.4|90375.4|90413.1|90388.1|90417.8|90392.8|90400|90375|76
1638989890000|2021-12-08 18:58:10|90418.2|90393.2|90405.4|90380.4|90423.1|90398.1|90404.4|90379.4|78
1638989900000|2021-12-08 18:58:20|90404.4|90379.4|90417.9|90392.9|90418.2|90393.2|90400.8|90375.8|75
1638989910000|2021-12-08 18:58:30|90416.1|90391.1|90405.6|90380.6|90423|90398|90405|90380|76
1638989920000|2021-12-08 18:58:40|90404.4|90379.4|90411.3|90386.3|90412|90387|90400.2|90375.2|77
1638989930000|2021-12-08 18:58:50|90411.4|90386.4|90408.1|90383.1|90412.1|90387.1|90397.1|90372.1|75
1638989940000|2021-12-08 18:59:00|90407|90382|90403.6|90378.6|90414.5|90389.5|90400.8|90375.8|75
1638989950000|2021-12-08 18:59:10|90403.3|90378.3|90410.6|90385.6|90413.4|90388.4|90401.5|90376.5|79
1638989960000|2021-12-08 18:59:20|90409.9|90384.9|90403|90378|90414|90389|90397.6|90372.6|75
1638989970000|2021-12-08 18:59:30|90402.4|90377.4|90388.5|90363.5|90407.9|90382.9|90388.5|90363.5|80
1638989980000|2021-12-08 18:59:40|90390.1|90365.1|90395.3|90370.3|90399.4|90374.4|90389.2|90364.2|59
1638989990000|2021-12-08 18:59:50|90395.1|90370.1|90392|90367|90399.8|90374.8|90389|90364|65
1638990000000|2021-12-08 19:00:00|90391.6|90366.6|90394.1|90369.1|90399.1|90374.1|90390.4|90365.4|64
1638990010000|2021-12-08 19:00:10|90395.5|90370.5|90394.9|90369.9|90400.2|90375.2|90393|90368|55
1638990020000|2021-12-08 19:00:20|90394.3|90369.3|90394.2|90369.2|90400.9|90375.9|90393.6|90368.6|55
1638990030000|2021-12-08 19:00:30|90395.5|90370.5|90402|90377|90404.8|90379.8|90395.1|90370.1|54
1638990040000|2021-12-08 19:00:40|90402.1|90377.1|90409.7|90384.7|90410.8|90385.8|90401.7|90376.7|53
1638990050000|2021-12-08 19:00:50|90409.9|90384.9|90408.8|90383.8|90411.1|90386.1|90408.3|90383.3|42
1638990060000|2021-12-08 19:01:00|90408.7|90383.7|90402.5|90377.5|90409|90384|90401|90376|55
1638990070000|2021-12-08 19:01:10|90402.9|90377.9|90404.2|90379.2|90415.1|90390.1|90402|90377|66
1638990080000|2021-12-08 19:01:20|90407.9|90382.9|90391|90366|90407.9|90382.9|90382.4|90357.4|77
1638990090000|2021-12-08 19:01:30|90390.8|90365.8|90382.2|90357.2|90396.4|90371.4|90382.2|90357.2|74
1638990100000|2021-12-08 19:01:40|90382.7|90357.7|90380.8|90355.8|90386.4|90361.4|90380.8|90355.8|52
1638990110000|2021-12-08 19:01:50|90380.7|90355.7|90383.7|90358.7|90383.7|90358.7|90371.5|90346.5|59
1638990120000|2021-12-08 19:02:00|90383.6|90358.6|90383.3|90358.3|90384.9|90359.9|90380.9|90355.9|34
1638990130000|2021-12-08 19:02:10|90382.8|90357.8|90383.8|90358.8|90387.4|90362.4|90382.1|90357.1|34
1638990140000|2021-12-08 19:02:20|90383.9|90358.9|90380.6|90355.6|90384.5|90359.5|90379.9|90354.9|34
1638990150000|2021-12-08 19:02:30|90379.9|90354.9|90388.1|90363.1|90388.4|90363.4|90376.1|90351.1|38
1638990160000|2021-12-08 19:02:40|90387.1|90362.1|90391|90366|90393.8|90368.8|90386.5|90361.5|38
1638990170000|2021-12-08 19:02:50|90392|90367|90400.7|90375.7|90401.9|90376.9|90390.6|90365.6|51
1638990180000|2021-12-08 19:03:00|90401.9|90376.9|90402.9|90377.9|90403.6|90378.6|90399.6|90374.6|40
1638990190000|2021-12-08 19:03:10|90402.7|90377.7|90402.3|90377.3|90403|90378|90400.1|90375.1|36
1638990200000|2021-12-08 19:03:20|90402.4|90377.4|90402.8|90377.8|90403.7|90378.7|90402.3|90377.3|32
1638990210000|2021-12-08 19:03:30|90402.6|90377.6|90404.1|90379.1|90405.1|90380.1|90402.5|90377.5|40
1638990220000|2021-12-08 19:03:40|90404|90379|90406.8|90381.8|90407.9|90382.9|90400.6|90375.6|48
1638990230000|2021-12-08 19:03:50|90406.1|90381.1|90405|90380|90407.6|90382.6|90404.5|90379.5|29
1638990240000|2021-12-08 19:04:00|90404.9|90379.9|90405.5|90380.5|90406.6|90381.6|90404.8|90379.8|23
1638990250000|2021-12-08 19:04:10|90404.9|90379.9|90401.3|90376.3|90404.9|90379.9|90401.3|90376.3|26
1638990260000|2021-12-08 19:04:20|90402.3|90377.3|90401.7|90376.7|90406.2|90381.2|90399.8|90374.8|40
1638990270000|2021-12-08 19:04:30|90400.4|90375.4|90396.6|90371.6|90400.9|90375.9|90395|90370|40
1638990280000|2021-12-08 19:04:40|90396.7|90371.7|90405.7|90380.7|90406.4|90381.4|90394.5|90369.5|47
1638990290000|2021-12-08 19:04:50|90406.4|90381.4|90406|90381|90406.9|90381.9|90405.3|90380.3|30
1638990300000|2021-12-08 19:05:00|90406.3|90381.3|90413.7|90388.7|90413.8|90388.8|90396.5|90371.5|40
1638990310000|2021-12-08 19:05:10|90413.2|90388.2|90413.7|90388.7|90414.2|90389.2|90412|90387|44
1638990320000|2021-12-08 19:05:20|90413.3|90388.3|90412.3|90387.3|90413.5|90388.5|90408.7|90383.7|47
1638990330000|2021-12-08 19:05:30|90412.2|90387.2|90410.7|90385.7|90412.2|90387.2|90409.8|90384.8|46
1638990340000|2021-12-08 19:05:40|90411.3|90386.3|90411.8|90386.8|90412.3|90387.3|90411|90386|35
1638990350000|2021-12-08 19:05:50|90411.2|90386.2|90411.6|90386.6|90412.7|90387.7|90410.2|90385.2|44
1638990360000|2021-12-08 19:06:00|90411.9|90386.9|90409.7|90384.7|90412.1|90387.1|90409.3|90384.3|37
1638990370000|2021-12-08 19:06:10|90410|90385|90411.6|90386.6|90412.1|90387.1|90409.5|90384.5|34
1638990380000|2021-12-08 19:06:20|90411.5|90386.5|90410.9|90385.9|90413|90388|90409.7|90384.7|44
1638990390000|2021-12-08 19:06:30|90411.7|90386.7|90411.3|90386.3|90412|90387|90410.9|90385.9|24
1638990400000|2021-12-08 19:06:40|90410.8|90385.8|90411.5|90386.5|90413.4|90388.4|90409.1|90384.1|48
1638990410000|2021-12-08 19:06:50|90411.3|90386.3|90421.1|90396.1|90422.2|90397.2|90410.6|90385.6|46
1638990420000|2021-12-08 19:07:00|90420.9|90395.9|90428.6|90403.6|90429.9|90404.9|90420.9|90395.9|66
1638990430000|2021-12-08 19:07:10|90429.2|90404.2|90429.6|90404.6|90430.9|90405.9|90427.7|90402.7|56
1638990440000|2021-12-08 19:07:20|90429.5|90404.5|90429.5|90404.5|90430.8|90405.8|90428.7|90403.7|42
1638990450000|2021-12-08 19:07:30|90429.6|90404.6|90430.9|90405.9|90432.4|90407.4|90429.5|90404.5|46
1638990460000|2021-12-08 19:07:40|90430.7|90405.7|90431|90406|90431.3|90406.3|90430.1|90405.1|48
1638990470000|2021-12-08 19:07:50|90430.9|90405.9|90430|90405|90432.6|90407.6|90430|90405|46
1638990480000|2021-12-08 19:08:00|90430.6|90405.6|90430.2|90405.2|90430.7|90405.7|90429.5|90404.5|21
1638990490000|2021-12-08 19:08:10|90430|90405|90427.5|90402.5|90430|90405|90426.1|90401.1|39
1638990500000|2021-12-08 19:08:20|90427.7|90402.7|90426.1|90401.1|90427.7|90402.7|90425.1|90400.1|32
1638990510000|2021-12-08 19:08:30|90426.3|90401.3|90427|90402|90427.3|90402.3|90425.4|90400.4|37
1638990520000|2021-12-08 19:08:40|90426.9|90401.9|90420.9|90395.9|90426.9|90401.9|90420.2|90395.2|30
1638990530000|2021-12-08 19:08:50|90421.1|90396.1|90421.3|90396.3|90421.7|90396.7|90420.9|90395.9|29
1638990540000|2021-12-08 19:09:00|90421.4|90396.4|90413|90388|90421.4|90396.4|90412.3|90387.3|42
1638990550000|2021-12-08 19:09:10|90412.9|90387.9|90404.4|90379.4|90412.9|90387.9|90402.1|90377.1|46
1638990560000|2021-12-08 19:09:20|90404.3|90379.3|90411.3|90386.3|90411.3|90386.3|90403.9|90378.9|43
1638990570000|2021-12-08 19:09:30|90411.1|90386.1|90412|90387|90413.3|90388.3|90410.8|90385.8|46
1638990580000|2021-12-08 19:09:40|90411.9|90386.9|90408|90383|90412.6|90387.6|90407.9|90382.9|42
1638990590000|2021-12-08 19:09:50|90407.8|90382.8|90408.3|90383.3|90408.6|90383.6|90407.6|90382.6|37
1638990600000|2021-12-08 19:10:00|90408.4|90383.4|90399.4|90374.4|90408.4|90383.4|90399.1|90374.1|51
1638990610000|2021-12-08 19:10:10|90398.5|90373.5|90395.5|90370.5|90399.6|90374.6|90394.2|90369.2|53
1638990620000|2021-12-08 19:10:20|90395.6|90370.6|90379.2|90354.2|90396.2|90371.2|90377.5|90352.5|41
1638990630000|2021-12-08 19:10:30|90379.1|90354.1|90378.7|90353.7|90380.2|90355.2|90377.2|90352.2|37
1638990640000|2021-12-08 19:10:40|90378.6|90353.6|90379|90354|90379.1|90354.1|90375.2|90350.2|33
1638990650000|2021-12-08 19:10:50|90379.2|90354.2|90378.8|90353.8|90379.4|90354.4|90377.8|90352.8|22
1638990660000|2021-12-08 19:11:00|90378.7|90353.7|90375.7|90350.7|90379|90354|90375.2|90350.2|30
1638990670000|2021-12-08 19:11:10|90375.9|90350.9|90377.8|90352.8|90378|90353|90375.7|90350.7|30
1638990680000|2021-12-08 19:11:20|90377.9|90352.9|90374.4|90349.4|90377.9|90352.9|90373.8|90348.8|36
1638990690000|2021-12-08 19:11:30|90374.3|90349.3|90369.7|90344.7|90374.7|90349.7|90367.8|90342.8|44
1638990700000|2021-12-08 19:11:40|90369.9|90344.9|90370.3|90345.3|90370.9|90345.9|90369.5|90344.5|22
1638990710000|2021-12-08 19:11:50|90369.8|90344.8|90369.1|90344.1|90369.9|90344.9|90366.1|90341.1|38
1638990720000|2021-12-08 19:12:00|90368.4|90343.4|90366.7|90341.7|90368.6|90343.6|90364.9|90339.9|40
1638990730000|2021-12-08 19:12:10|90366.9|90341.9|90370.6|90345.6|90371.4|90346.4|90366.4|90341.4|40
1638990740000|2021-12-08 19:12:20|90370.3|90345.3|90369.2|90344.2|90372.1|90347.1|90367.8|90342.8|55
1638990750000|2021-12-08 19:12:30|90369.4|90344.4|90368.3|90343.3|90369.5|90344.5|90366.2|90341.2|43
1638990760000|2021-12-08 19:12:40|90367.5|90342.5|90363.4|90338.4|90370.7|90345.7|90363.2|90338.2|58
1638990770000|2021-12-08 19:12:50|90363.6|90338.6|90363.9|90338.9|90366.5|90341.5|90362.2|90337.2|41
1638990780000|2021-12-08 19:13:00|90363.8|90338.8|90363.3|90338.3|90364.5|90339.5|90362.9|90337.9|29
1638990790000|2021-12-08 19:13:10|90363.7|90338.7|90362.4|90337.4|90363.9|90338.9|90360.4|90335.4|35
1638990800000|2021-12-08 19:13:20|90362.6|90337.6|90360.1|90335.1|90362.6|90337.6|90358.8|90333.8|43
1638990810000|2021-12-08 19:13:30|90360.2|90335.2|90353.2|90328.2|90360.6|90335.6|90353|90328|48
1638990820000|2021-12-08 19:13:40|90353.4|90328.4|90352.7|90327.7|90353.5|90328.5|90352.1|90327.1|35
1638990830000|2021-12-08 19:13:50|90352.8|90327.8|90354.5|90329.5|90354.9|90329.9|90352|90327|38
1638990840000|2021-12-08 19:14:00|90353.8|90328.8|90355.4|90330.4|90355.8|90330.8|90353|90328|33
1638990850000|2021-12-08 19:14:10|90355.3|90330.3|90352.3|90327.3|90355.3|90330.3|90352.3|90327.3|34
1638990860000|2021-12-08 19:14:20|90352.5|90327.5|90353.8|90328.8|90353.8|90328.8|90352.4|90327.4|23
1638990870000|2021-12-08 19:14:30|90353.7|90328.7|90353.9|90328.9|90355|90330|90353.1|90328.1|26
1638990880000|2021-12-08 19:14:40|90356.2|90331.2|90362.8|90337.8|90364.4|90339.4|90356|90331|52
1638990890000|2021-12-08 19:14:50|90361.5|90336.5|90361.2|90336.2|90362.2|90337.2|90360.7|90335.7|35
1638990900000|2021-12-08 19:15:00|90361.1|90336.1|90360.4|90335.4|90362.7|90337.7|90360.3|90335.3|50
1638990910000|2021-12-08 19:15:10|90360.5|90335.5|90354.9|90329.9|90362|90337|90353.9|90328.9|43
1638990920000|2021-12-08 19:15:20|90354.2|90329.2|90361.6|90336.6|90361.6|90336.6|90354.2|90329.2|45
1638990930000|2021-12-08 19:15:30|90359.9|90334.9|90360.1|90335.1|90361.6|90336.6|90359.8|90334.8|32
1638990940000|2021-12-08 19:15:40|90359.9|90334.9|90359.5|90334.5|90360.8|90335.8|90359.5|90334.5|22
1638990950000|2021-12-08 19:15:50|90359.6|90334.6|90359.3|90334.3|90360|90335|90359.1|90334.1|23
1638990960000|2021-12-08 19:16:00|90359.4|90334.4|90358.3|90333.3|90359.7|90334.7|90358|90333|29
1638990970000|2021-12-08 19:16:10|90357.8|90332.8|90358.5|90333.5|90359.2|90334.2|90357.8|90332.8|18
1638990980000|2021-12-08 19:16:20|90358.6|90333.6|90358.8|90333.8|90361.7|90336.7|90358.5|90333.5|31
1638990990000|2021-12-08 19:16:30|90358.6|90333.6|90355.4|90330.4|90358.9|90333.9|90355.1|90330.1|39
1638991000000|2021-12-08 19:16:40|90355.5|90330.5|90357.3|90332.3|90358.7|90333.7|90355.3|90330.3|31
1638991010000|2021-12-08 19:16:50|90357.4|90332.4|90357.4|90332.4|90358.2|90333.2|90357.1|90332.1|30
1638991020000|2021-12-08 19:17:00|90357.5|90332.5|90355.1|90330.1|90358.7|90333.7|90354.9|90329.9|39
1638991030000|2021-12-08 19:17:10|90354.7|90329.7|90353.9|90328.9|90355.5|90330.5|90353.3|90328.3|20
1638991040000|2021-12-08 19:17:20|90354.2|90329.2|90356.3|90331.3|90356.4|90331.4|90353.2|90328.2|28
1638991050000|2021-12-08 19:17:30|90356.1|90331.1|90355.6|90330.6|90356.2|90331.2|90355.5|90330.5|14
1638991060000|2021-12-08 19:17:40|90355.7|90330.7|90356|90331|90356|90331|90355.2|90330.2|11
1638991070000|2021-12-08 19:17:50|90356.1|90331.1|90356.2|90331.2|90356.6|90331.6|90354.7|90329.7|23
1638991080000|2021-12-08 19:18:00|90356.4|90331.4|90353|90328|90356.7|90331.7|90352.7|90327.7|39
1638991090000|2021-12-08 19:18:10|90353.4|90328.4|90355.6|90330.6|90356.6|90331.6|90352.9|90327.9|52
1638991100000|2021-12-08 19:18:20|90355.5|90330.5|90355.2|90330.2|90356.3|90331.3|90355|90330|33
1638991110000|2021-12-08 19:18:30|90354.9|90329.9|90358|90333|90358.7|90333.7|90354.9|90329.9|36
1638991120000|2021-12-08 19:18:40|90358.6|90333.6|90364.6|90339.6|90365.2|90340.2|90357.8|90332.8|36
1638991130000|2021-12-08 19:18:50|90364.5|90339.5|90363.1|90338.1|90364.9|90339.9|90361.8|90336.8|37
1638991140000|2021-12-08 19:19:00|90363.2|90338.2|90362.8|90337.8|90364.8|90339.8|90362.1|90337.1|32
1638991150000|2021-12-08 19:19:10|90362.9|90337.9|90357.3|90332.3|90363.4|90338.4|90356.7|90331.7|51
1638991160000|2021-12-08 19:19:20|90357.4|90332.4|90357.4|90332.4|90357.8|90332.8|90356.8|90331.8|29
1638991170000|2021-12-08 19:19:30|90357.6|90332.6|90356.6|90331.6|90357.6|90332.6|90356.2|90331.2|31
1638991180000|2021-12-08 19:19:40|90356.7|90331.7|90356.8|90331.8|90357.9|90332.9|90356.4|90331.4|37
1638991190000|2021-12-08 19:19:50|90356.9|90331.9|90362|90337|90362.9|90337.9|90356.8|90331.8|31
1638991200000|2021-12-08 19:20:00|90362.4|90337.4|90360.3|90335.3|90362.4|90337.4|90356.9|90331.9|57
1638991210000|2021-12-08 19:20:10|90360.6|90335.6|90365.1|90340.1|90365.1|90340.1|90359.4|90334.4|46
1638991220000|2021-12-08 19:20:20|90364.9|90339.9|90361.3|90336.3|90366.1|90341.1|90361.3|90336.3|31
1638991230000|2021-12-08 19:20:30|90361.5|90336.5|90364.6|90339.6|90365.4|90340.4|90361|90336|42
1638991240000|2021-12-08 19:20:40|90363.7|90338.7|90362.7|90337.7|90364.9|90339.9|90362.2|90337.2|38
1638991250000|2021-12-08 19:20:50|90363.5|90338.5|90357.4|90332.4|90363.5|90338.5|90356.7|90331.7|36
1638991260000|2021-12-08 19:21:00|90357|90332|90357|90332|90357.6|90332.6|90356.3|90331.3|35
1638991270000|2021-12-08 19:21:10|90356.9|90331.9|90358|90333|90358.4|90333.4|90356.7|90331.7|32
1638991280000|2021-12-08 19:21:20|90358.1|90333.1|90355.5|90330.5|90358.5|90333.5|90355.5|90330.5|39
1638991290000|2021-12-08 19:21:30|90355.7|90330.7|90351.7|90326.7|90356.2|90331.2|90351.6|90326.6|48
1638991300000|2021-12-08 19:21:40|90352.4|90327.4|90352.4|90327.4|90353.3|90328.3|90351.4|90326.4|35
1638991310000|2021-12-08 19:21:50|90352.7|90327.7|90349.3|90324.3|90352.7|90327.7|90349|90324|32
1638991320000|2021-12-08 19:22:00|90350.1|90325.1|90354.3|90329.3|90356.6|90331.6|90350.1|90325.1|39
1638991330000|2021-12-08 19:22:10|90354.5|90329.5|90357.5|90332.5|90357.6|90332.6|90354.5|90329.5|50
1638991340000|2021-12-08 19:22:20|90357.7|90332.7|90354.9|90329.9|90357.9|90332.9|90354.9|90329.9|38
1638991350000|2021-12-08 19:22:30|90354.8|90329.8|90357.2|90332.2|90357.2|90332.2|90354.6|90329.6|23
1638991360000|2021-12-08 19:22:40|90357.3|90332.3|90356.5|90331.5|90357.4|90332.4|90356.3|90331.3|18
1638991370000|2021-12-08 19:22:50|90356.4|90331.4|90353.7|90328.7|90356.8|90331.8|90353.7|90328.7|43
1638991380000|2021-12-08 19:23:00|90353.8|90328.8|90356.7|90331.7|90356.8|90331.8|90353.8|90328.8|49
1638991390000|2021-12-08 19:23:10|90357.4|90332.4|90359|90334|90359.9|90334.9|90357.1|90332.1|33
1638991400000|2021-12-08 19:23:20|90359.2|90334.2|90362|90337|90362|90337|90358.9|90333.9|27
1638991410000|2021-12-08 19:23:30|90361.9|90336.9|90361.7|90336.7|90363.1|90338.1|90360.4|90335.4|37
1638991420000|2021-12-08 19:23:40|90361.6|90336.6|90359.6|90334.6|90361.9|90336.9|90359.4|90334.4|33
1638991430000|2021-12-08 19:23:50|90359.4|90334.4|90358.5|90333.5|90359.4|90334.4|90358.5|90333.5|13
1638991440000|2021-12-08 19:24:00|90358.4|90333.4|90362.4|90337.4|90363.5|90338.5|90358.4|90333.4|56
1638991450000|2021-12-08 19:24:10|90362.7|90337.7|90363.4|90338.4|90363.6|90338.6|90361.5|90336.5|40
1638991460000|2021-12-08 19:24:20|90362.5|90337.5|90362.3|90337.3|90362.7|90337.7|90361.9|90336.9|24
1638991470000|2021-12-08 19:24:30|90362.4|90337.4|90362.8|90337.8|90364.2|90339.2|90361.9|90336.9|31
1638991480000|2021-12-08 19:24:40|90363|90338|90361.9|90336.9|90363.9|90338.9|90361.1|90336.1|35
1638991490000|2021-12-08 19:24:50|90363|90338|90364.2|90339.2|90366.3|90341.3|90362.8|90337.8|33
1638991500000|2021-12-08 19:25:00|90362.7|90337.7|90366.5|90341.5|90367.6|90342.6|90362.7|90337.7|34
1638991510000|2021-12-08 19:25:10|90366.9|90341.9|90366.1|90341.1|90366.9|90341.9|90365|90340|30
1638991520000|2021-12-08 19:25:20|90365.9|90340.9|90368.3|90343.3|90368.4|90343.4|90365.9|90340.9|24
1638991530000|2021-12-08 19:25:30|90368.1|90343.1|90364.3|90339.3|90368.1|90343.1|90363.6|90338.6|34
1638991540000|2021-12-08 19:25:40|90364.5|90339.5|90366.5|90341.5|90368.1|90343.1|90363.3|90338.3|33
1638991550000|2021-12-08 19:25:50|90367.3|90342.3|90372.1|90347.1|90372.3|90347.3|90365.4|90340.4|50
1638991560000|2021-12-08 19:26:00|90371.4|90346.4|90370.4|90345.4|90372|90347|90370|90345|30
1638991570000|2021-12-08 19:26:10|90370.5|90345.5|90366.9|90341.9|90370.5|90345.5|90366.9|90341.9|29
1638991580000|2021-12-08 19:26:20|90367.9|90342.9|90371.2|90346.2|90372.5|90347.5|90367.9|90342.9|32
1638991590000|2021-12-08 19:26:30|90371.5|90346.5|90370.8|90345.8|90371.5|90346.5|90369.8|90344.8|19
1638991600000|2021-12-08 19:26:40|90370.7|90345.7|90370.9|90345.9|90371.2|90346.2|90369.9|90344.9|37
1638991610000|2021-12-08 19:26:50|90371|90346|90372.4|90347.4|90373.2|90348.2|90370.1|90345.1|41
1638991620000|2021-12-08 19:27:00|90371.8|90346.8|90371.3|90346.3|90371.8|90346.8|90369.1|90344.1|30
1638991630000|2021-12-08 19:27:10|90371.5|90346.5|90371.3|90346.3|90373.5|90348.5|90370.1|90345.1|39
1638991640000|2021-12-08 19:27:20|90371.6|90346.6|90370.5|90345.5|90371.6|90346.6|90370.1|90345.1|20
1638991650000|2021-12-08 19:27:30|90370.8|90345.8|90370.6|90345.6|90371.5|90346.5|90370.3|90345.3|21
1638991660000|2021-12-08 19:27:40|90370.5|90345.5|90371.2|90346.2|90371.4|90346.4|90370.4|90345.4|27
1638991670000|2021-12-08 19:27:50|90370.9|90345.9|90371.9|90346.9|90372.2|90347.2|90370.9|90345.9|20
1638991680000|2021-12-08 19:28:00|90371|90346|90371.6|90346.6|90372.3|90347.3|90370.7|90345.7|28
1638991690000|2021-12-08 19:28:10|90371.3|90346.3|90371.7|90346.7|90372.3|90347.3|90370.4|90345.4|31
1638991700000|2021-12-08 19:28:20|90371.9|90346.9|90371.1|90346.1|90373.1|90348.1|90370.8|90345.8|41
1638991710000|2021-12-08 19:28:30|90371.2|90346.2|90371.7|90346.7|90372.2|90347.2|90369.4|90344.4|23
1638991720000|2021-12-08 19:28:40|90371.6|90346.6|90368.6|90343.6|90372.3|90347.3|90368.3|90343.3|36
1638991730000|2021-12-08 19:28:50|90368.3|90343.3|90369.1|90344.1|90369.6|90344.6|90368.1|90343.1|28
1638991740000|2021-12-08 19:29:00|90368.8|90343.8|90371.1|90346.1|90372|90347|90367.9|90342.9|38
1638991750000|2021-12-08 19:29:10|90371|90346|90370.8|90345.8|90371.6|90346.6|90370.8|90345.8|16
1638991760000|2021-12-08 19:29:20|90370.9|90345.9|90367.2|90342.2|90371.8|90346.8|90366.7|90341.7|29
1638991770000|2021-12-08 19:29:30|90367.8|90342.8|90365.4|90340.4|90367.8|90342.8|90364.7|90339.7|31
1638991780000|2021-12-08 19:29:40|90365.3|90340.3|90365.6|90340.6|90365.6|90340.6|90364.6|90339.6|17
1638991790000|2021-12-08 19:29:50|90365.4|90340.4|90365.8|90340.8|90366.6|90341.6|90364.7|90339.7|14
1638991800000|2021-12-08 19:30:00|90365.9|90340.9|90367.9|90342.9|90371.2|90346.2|90365.7|90340.7|38
1638991810000|2021-12-08 19:30:10|90368.4|90343.4|90368.2|90343.2|90368.4|90343.4|90366.9|90341.9|30
1638991820000|2021-12-08 19:30:20|90368|90343|90363.5|90338.5|90368.6|90343.6|90361.2|90336.2|38
1638991830000|2021-12-08 19:30:30|90362.5|90337.5|90361.3|90336.3|90365.7|90340.7|90360.8|90335.8|47
1638991840000|2021-12-08 19:30:40|90361|90336|90357.6|90332.6|90361|90336|90356.4|90331.4|54
1638991850000|2021-12-08 19:30:50|90357.5|90332.5|90357.7|90332.7|90359.1|90334.1|90356.1|90331.1|41
1638991860000|2021-12-08 19:31:00|90357.6|90332.6|90359.3|90334.3|90359.8|90334.8|90355.9|90330.9|36
1638991870000|2021-12-08 19:31:10|90357.8|90332.8|90357.2|90332.2|90359.8|90334.8|90356.6|90331.6|28
1638991880000|2021-12-08 19:31:20|90357.1|90332.1|90357.1|90332.1|90357.4|90332.4|90356.4|90331.4|21
1638991890000|2021-12-08 19:31:30|90357.2|90332.2|90357|90332|90357.2|90332.2|90356.7|90331.7|15
1638991900000|2021-12-08 19:31:40|90357.3|90332.3|90357.8|90332.8|90358.5|90333.5|90356.8|90331.8|29
1638991910000|2021-12-08 19:31:50|90357.5|90332.5|90356.4|90331.4|90358|90333|90355.2|90330.2|33
1638991920000|2021-12-08 19:32:00|90356.9|90331.9|90354.2|90329.2|90356.9|90331.9|90354.2|90329.2|18
1638991930000|2021-12-08 19:32:10|90354.4|90329.4|90354.5|90329.5|90355.6|90330.6|90354.4|90329.4|18
1638991940000|2021-12-08 19:32:20|90354.3|90329.3|90355.8|90330.8|90356.3|90331.3|90353.6|90328.6|28
1638991950000|2021-12-08 19:32:30|90355.7|90330.7|90355|90330|90356.8|90331.8|90354.5|90329.5|24
1638991960000|2021-12-08 19:32:40|90356|90331|90352.8|90327.8|90356|90331|90352.7|90327.7|48
1638991970000|2021-12-08 19:32:50|90352.6|90327.6|90354.3|90329.3|90354.3|90329.3|90351.8|90326.8|33
1638991980000|2021-12-08 19:33:00|90354.2|90329.2|90350.4|90325.4|90354.5|90329.5|90347.7|90322.7|49
1638991990000|2021-12-08 19:33:10|90351.2|90326.2|90348|90323|90351.5|90326.5|90348|90323|39
1638992000000|2021-12-08 19:33:20|90348.6|90323.6|90348.9|90323.9|90349.4|90324.4|90347.7|90322.7|43
1638992010000|2021-12-08 19:33:30|90348.4|90323.4|90347.4|90322.4|90350.8|90325.8|90346.2|90321.2|44
1638992020000|2021-12-08 19:33:40|90346.6|90321.6|90345.4|90320.4|90347.2|90322.2|90344.1|90319.1|54
1638992030000|2021-12-08 19:33:50|90345.3|90320.3|90344.6|90319.6|90346.7|90321.7|90344|90319|37
1638992040000|2021-12-08 19:34:00|90345.2|90320.2|90344.9|90319.9|90345.8|90320.8|90343.8|90318.8|33
1638992050000|2021-12-08 19:34:10|90344.1|90319.1|90343.3|90318.3|90344.7|90319.7|90342.9|90317.9|21
1638992060000|2021-12-08 19:34:20|90343.4|90318.4|90342.3|90317.3|90343.5|90318.5|90341.4|90316.4|35
1638992070000|2021-12-08 19:34:30|90342.2|90317.2|90342.5|90317.5|90343.5|90318.5|90341.8|90316.8|28
1638992080000|2021-12-08 19:34:40|90342.6|90317.6|90342.1|90317.1|90343.1|90318.1|90341.8|90316.8|28
1638992090000|2021-12-08 19:34:50|90341.1|90316.1|90340.2|90315.2|90342.2|90317.2|90339.3|90314.3|43
1638992100000|2021-12-08 19:35:00|90340.1|90315.1|90344.5|90319.5|90345.1|90320.1|90340.1|90315.1|48
1638992110000|2021-12-08 19:35:10|90344.1|90319.1|90341.9|90316.9|90344.6|90319.6|90341.3|90316.3|40
1638992120000|2021-12-08 19:35:20|90341.6|90316.6|90343.5|90318.5|90344.1|90319.1|90340.9|90315.9|43
1638992130000|2021-12-08 19:35:30|90343.3|90318.3|90343.2|90318.2|90343.9|90318.9|90342.2|90317.2|38
1638992140000|2021-12-08 19:35:40|90343.3|90318.3|90338.7|90313.7|90344.1|90319.1|90338.7|90313.7|36
1638992150000|2021-12-08 19:35:50|90338.9|90313.9|90335.6|90310.6|90339.8|90314.8|90333.3|90308.3|31
1638992160000|2021-12-08 19:36:00|90335.7|90310.7|90336.4|90311.4|90337.4|90312.4|90334.5|90309.5|34
1638992170000|2021-12-08 19:36:10|90337.6|90312.6|90339.9|90314.9|90341|90316|90335.6|90310.6|28
1638992180000|2021-12-08 19:36:20|90339.2|90314.2|90340.4|90315.4|90342.4|90317.4|90335.8|90310.8|40
1638992190000|2021-12-08 19:36:30|90340.3|90315.3|90340.3|90315.3|90341.1|90316.1|90338.4|90313.4|31
1638992200000|2021-12-08 19:36:40|90340.5|90315.5|90339.6|90314.6|90348.7|90323.7|90338.4|90313.4|50
1638992210000|2021-12-08 19:36:50|90339.1|90314.1|90339.9|90314.9|90340.7|90315.7|90338|90313|33
1638992220000|2021-12-08 19:37:00|90339.8|90314.8|90339.4|90314.4|90340.8|90315.8|90338.2|90313.2|27
1638992230000|2021-12-08 19:37:10|90339.2|90314.2|90339.9|90314.9|90341.1|90316.1|90338.7|90313.7|23
1638992240000|2021-12-08 19:37:20|90339.3|90314.3|90339.9|90314.9|90342.5|90317.5|90339.2|90314.2|34
1638992250000|2021-12-08 19:37:30|90340.1|90315.1|90341|90316|90341.1|90316.1|90339.5|90314.5|23
1638992260000|2021-12-08 19:37:40|90340.6|90315.6|90343.3|90318.3|90343.3|90318.3|90340.6|90315.6|24
1638992270000|2021-12-08 19:37:50|90345.6|90320.6|90345.5|90320.5|90345.9|90320.9|90342.9|90317.9|37
1638992280000|2021-12-08 19:38:00|90344.9|90319.9|90346.8|90321.8|90346.8|90321.8|90344.6|90319.6|30
1638992290000|2021-12-08 19:38:10|90346.5|90321.5|90347.9|90322.9|90348.7|90323.7|90346.2|90321.2|36
1638992300000|2021-12-08 19:38:20|90348.8|90323.8|90349.5|90324.5|90349.5|90324.5|90347.3|90322.3|31
1638992310000|2021-12-08 19:38:30|90349.3|90324.3|90347.7|90322.7|90349.5|90324.5|90347.3|90322.3|31
1638992320000|2021-12-08 19:38:40|90347.5|90322.5|90348.4|90323.4|90350|90325|90347.1|90322.1|34
1638992330000|2021-12-08 19:38:50|90348.3|90323.3|90347.7|90322.7|90349|90324|90347.4|90322.4|28
1638992340000|2021-12-08 19:39:00|90347.8|90322.8|90351|90326|90352.1|90327.1|90347.5|90322.5|33
1638992350000|2021-12-08 19:39:10|90350.7|90325.7|90351.4|90326.4|90352.5|90327.5|90350.7|90325.7|34
1638992360000|2021-12-08 19:39:20|90351.3|90326.3|90351.1|90326.1|90351.7|90326.7|90350.6|90325.6|23
1638992370000|2021-12-08 19:39:30|90350.9|90325.9|90347.4|90322.4|90352.3|90327.3|90347.4|90322.4|19
1638992380000|2021-12-08 19:39:40|90346.9|90321.9|90346.1|90321.1|90348.1|90323.1|90346|90321|30
1638992390000|2021-12-08 19:39:50|90346.5|90321.5|90346.1|90321.1|90346.8|90321.8|90343.3|90318.3|37
1638992400000|2021-12-08 19:40:00|90346.2|90321.2|90345.5|90320.5|90346.7|90321.7|90343.3|90318.3|38
1638992410000|2021-12-08 19:40:10|90344.3|90319.3|90347.2|90322.2|90347.2|90322.2|90344.2|90319.2|44
1638992420000|2021-12-08 19:40:20|90347.1|90322.1|90346.6|90321.6|90348.4|90323.4|90346.4|90321.4|20
1638992430000|2021-12-08 19:40:30|90346.7|90321.7|90346.2|90321.2|90347.2|90322.2|90345.8|90320.8|20
1638992440000|2021-12-08 19:40:40|90346.5|90321.5|90344.6|90319.6|90346.8|90321.8|90344.5|90319.5|13
1638992450000|2021-12-08 19:40:50|90343.7|90318.7|90345.7|90320.7|90346|90321|90342.9|90317.9|30
1638992460000|2021-12-08 19:41:00|90345.8|90320.8|90345.5|90320.5|90347.2|90322.2|90342.4|90317.4|39
1638992470000|2021-12-08 19:41:10|90344.8|90319.8|90348.3|90323.3|90348.4|90323.4|90344.3|90319.3|32
1638992480000|2021-12-08 19:41:20|90348.1|90323.1|90348.2|90323.2|90349.6|90324.6|90347.4|90322.4|25
1638992490000|2021-12-08 19:41:30|90349.9|90324.9|90349.6|90324.6|90349.9|90324.9|90346.8|90321.8|36
1638992500000|2021-12-08 19:41:40|90349.7|90324.7|90347.3|90322.3|90349.7|90324.7|90345.5|90320.5|31
1638992510000|2021-12-08 19:41:50|90345.5|90320.5|90346.6|90321.6|90346.6|90321.6|90343.2|90318.2|24
1638992520000|2021-12-08 19:42:00|90346.9|90321.9|90347.2|90322.2|90347.5|90322.5|90344.7|90319.7|29
1638992530000|2021-12-08 19:42:10|90346.4|90321.4|90344.5|90319.5|90346.7|90321.7|90344.4|90319.4|28
1638992540000|2021-12-08 19:42:20|90344.4|90319.4|90344.4|90319.4|90344.5|90319.5|90342.6|90317.6|16
1638992550000|2021-12-08 19:42:30|90344.7|90319.7|90345.1|90320.1|90345.1|90320.1|90343.8|90318.8|28
1638992560000|2021-12-08 19:42:40|90344.9|90319.9|90342.1|90317.1|90344.9|90319.9|90342.1|90317.1|29
1638992570000|2021-12-08 19:42:50|90343|90318|90343.6|90318.6|90345.8|90320.8|90341.8|90316.8|30
1638992580000|2021-12-08 19:43:00|90344.9|90319.9|90344.3|90319.3|90346.5|90321.5|90343.2|90318.2|20
1638992590000|2021-12-08 19:43:10|90344.8|90319.8|90344.5|90319.5|90344.8|90319.8|90343.5|90318.5|17
1638992600000|2021-12-08 19:43:20|90344.3|90319.3|90344.6|90319.6|90344.6|90319.6|90343|90318|18
1638992610000|2021-12-08 19:43:30|90344.3|90319.3|90345.2|90320.2|90345.8|90320.8|90343.8|90318.8|23
1638992620000|2021-12-08 19:43:40|90344.7|90319.7|90345|90320|90347.2|90322.2|90344.7|90319.7|18
1638992630000|2021-12-08 19:43:50|90344.9|90319.9|90345.2|90320.2|90345.5|90320.5|90344.6|90319.6|9
1638992640000|2021-12-08 19:44:00|90345.3|90320.3|90344.8|90319.8|90346.1|90321.1|90344.6|90319.6|24
1638992650000|2021-12-08 19:44:10|90344.5|90319.5|90344.5|90319.5|90345.4|90320.4|90343.7|90318.7|34
1638992660000|2021-12-08 19:44:20|90344.7|90319.7|90346.5|90321.5|90346.8|90321.8|90344.2|90319.2|36
1638992670000|2021-12-08 19:44:30|90345.5|90320.5|90344.5|90319.5|90345.5|90320.5|90344.5|90319.5|23
1638992680000|2021-12-08 19:44:40|90344.4|90319.4|90345.4|90320.4|90346.1|90321.1|90344.4|90319.4|28
1638992690000|2021-12-08 19:44:50|90345.6|90320.6|90345.3|90320.3|90346.4|90321.4|90345.3|90320.3|29
1638992700000|2021-12-08 19:45:00|90345|90320|90344.9|90319.9|90345.6|90320.6|90344.2|90319.2|27
1638992710000|2021-12-08 19:45:10|90344.8|90319.8|90344.8|90319.8|90344.9|90319.9|90344.3|90319.3|10
1638992720000|2021-12-08 19:45:20|90344.7|90319.7|90344.9|90319.9|90345.5|90320.5|90344.6|90319.6|15
1638992730000|2021-12-08 19:45:30|90344.6|90319.6|90347.3|90322.3|90347.7|90322.7|90344.1|90319.1|28
1638992740000|2021-12-08 19:45:40|90347.2|90322.2|90348|90323|90348.3|90323.3|90346.5|90321.5|29
1638992750000|2021-12-08 19:45:50|90348.1|90323.1|90346.1|90321.1|90348.4|90323.4|90346.1|90321.1|23
1638992760000|2021-12-08 19:46:00|90345.8|90320.8|90345.7|90320.7|90346.3|90321.3|90345.2|90320.2|24
1638992770000|2021-12-08 19:46:10|90346.2|90321.2|90345.3|90320.3|90346.3|90321.3|90344.7|90319.7|23
1638992780000|2021-12-08 19:46:20|90345.2|90320.2|90345.4|90320.4|90346.7|90321.7|90345.2|90320.2|25
1638992790000|2021-12-08 19:46:30|90345.7|90320.7|90346.6|90321.6|90346.9|90321.9|90345.6|90320.6|18
1638992800000|2021-12-08 19:46:40|90346.3|90321.3|90345.5|90320.5|90347.1|90322.1|90345.5|90320.5|17
1638992810000|2021-12-08 19:46:50|90345.1|90320.1|90346.9|90321.9|90347.1|90322.1|90344.1|90319.1|34
1638992820000|2021-12-08 19:47:00|90345.8|90320.8|90347.1|90322.1|90347.1|90322.1|90345.8|90320.8|34
1638992830000|2021-12-08 19:47:10|90347.3|90322.3|90346.5|90321.5|90347.3|90322.3|90346.3|90321.3|21
1638992840000|2021-12-08 19:47:20|90346.4|90321.4|90346|90321|90347|90322|90346|90321|22
1638992850000|2021-12-08 19:47:30|90346.2|90321.2|90346.8|90321.8|90348.2|90323.2|90345.8|90320.8|24
1638992860000|2021-12-08 19:47:40|90347.1|90322.1|90346|90321|90347.1|90322.1|90345.9|90320.9|13
1638992870000|2021-12-08 19:47:50|90345.9|90320.9|90348|90323|90348.3|90323.3|90345.9|90320.9|18
1638992880000|2021-12-08 19:48:00|90346.6|90321.6|90347.8|90322.8|90347.8|90322.8|90345.9|90320.9|25
1638992890000|2021-12-08 19:48:10|90348.3|90323.3|90348.1|90323.1|90348.7|90323.7|90348|90323|20
1638992900000|2021-12-08 19:48:20|90347.7|90322.7|90347.9|90322.9|90348.4|90323.4|90347.7|90322.7|4
1638992910000|2021-12-08 19:48:30|90347.7|90322.7|90346.9|90321.9|90348.5|90323.5|90346.9|90321.9|10
1638992920000|2021-12-08 19:48:40|90346.7|90321.7|90346.5|90321.5|90348.6|90323.6|90345.8|90320.8|24
1638992930000|2021-12-08 19:48:50|90346.8|90321.8|90346.9|90321.9|90347.2|90322.2|90345.5|90320.5|14
1638992940000|2021-12-08 19:49:00|90346.7|90321.7|90347.5|90322.5|90348.5|90323.5|90346.6|90321.6|21
1638992950000|2021-12-08 19:49:10|90347.6|90322.6|90348.2|90323.2|90348.3|90323.3|90346.3|90321.3|15
1638992960000|2021-12-08 19:49:20|90347.3|90322.3|90349|90324|90350.7|90325.7|90345.3|90320.3|30
1638992970000|2021-12-08 19:49:30|90349.4|90324.4|90348.7|90323.7|90350.5|90325.5|90348.7|90323.7|24
1638992980000|2021-12-08 19:49:40|90348.4|90323.4|90352|90327|90352|90327|90348.2|90323.2|20
1638992990000|2021-12-08 19:49:50|90352.4|90327.4|90349.2|90324.2|90353.1|90328.1|90347.3|90322.3|32
1638993000000|2021-12-08 19:50:00|90347.5|90322.5|90348.2|90323.2|90349.2|90324.2|90347.3|90322.3|27
1638993010000|2021-12-08 19:50:10|90348.3|90323.3|90345.7|90320.7|90348.3|90323.3|90345.6|90320.6|29
1638993020000|2021-12-08 19:50:20|90345|90320|90346.8|90321.8|90346.8|90321.8|90345|90320|28
1638993030000|2021-12-08 19:50:30|90346.5|90321.5|90347.1|90322.1|90348.2|90323.2|90346.2|90321.2|18
1638993040000|2021-12-08 19:50:40|90347|90322|90346.1|90321.1|90347.8|90322.8|90346.1|90321.1|22
1638993050000|2021-12-08 19:50:50|90345.4|90320.4|90345|90320|90345.9|90320.9|90344.6|90319.6|17
1638993060000|2021-12-08 19:51:00|90344.9|90319.9|90341.9|90316.9|90345.1|90320.1|90341.2|90316.2|44
1638993070000|2021-12-08 19:51:10|90341.8|90316.8|90341.5|90316.5|90341.8|90316.8|90340.5|90315.5|26
1638993080000|2021-12-08 19:51:20|90341.2|90316.2|90342|90317|90342.4|90317.4|90340.5|90315.5|19
1638993090000|2021-12-08 19:51:30|90341.6|90316.6|90338.7|90313.7|90342.2|90317.2|90338.5|90313.5|26
1638993100000|2021-12-08 19:51:40|90338.8|90313.8|90339.5|90314.5|90341.3|90316.3|90338.3|90313.3|33
1638993110000|2021-12-08 19:51:50|90339.6|90314.6|90339.3|90314.3|90341.1|90316.1|90339.1|90314.1|25
1638993120000|2021-12-08 19:52:00|90339.4|90314.4|90340.9|90315.9|90341.7|90316.7|90339.2|90314.2|29
1638993130000|2021-12-08 19:52:10|90341.5|90316.5|90342.2|90317.2|90342.3|90317.3|90340.1|90315.1|30
1638993140000|2021-12-08 19:52:20|90342.1|90317.1|90341.2|90316.2|90342.8|90317.8|90340.7|90315.7|28
1638993150000|2021-12-08 19:52:30|90341|90316|90340.1|90315.1|90341.6|90316.6|90339.9|90314.9|23
1638993160000|2021-12-08 19:52:40|90340.4|90315.4|90339|90314|90340.5|90315.5|90338.6|90313.6|15
1638993170000|2021-12-08 19:52:50|90338.9|90313.9|90338.5|90313.5|90338.9|90313.9|90338|90313|24
1638993180000|2021-12-08 19:53:00|90338.3|90313.3|90339.5|90314.5|90340|90315|90338.3|90313.3|26
1638993190000|2021-12-08 19:53:10|90339.6|90314.6|90337.9|90312.9|90340.3|90315.3|90337|90312|30
1638993200000|2021-12-08 19:53:20|90338.2|90313.2|90341.9|90316.9|90344.2|90319.2|90337.4|90312.4|19
1638993210000|2021-12-08 19:53:30|90340.8|90315.8|90339.8|90314.8|90341.3|90316.3|90339.4|90314.4|15
1638993220000|2021-12-08 19:53:40|90340.4|90315.4|90342.4|90317.4|90342.4|90317.4|90338.2|90313.2|14
1638993230000|2021-12-08 19:53:50|90342.8|90317.8|90341.8|90316.8|90345.8|90320.8|90339.1|90314.1|16
1638993240000|2021-12-08 19:54:00|90342.7|90317.7|90341.4|90316.4|90343.5|90318.5|90340.4|90315.4|12
1638993250000|2021-12-08 19:54:10|90343.2|90318.2|90341.4|90316.4|90343.2|90318.2|90340.1|90315.1|29
1638993260000|2021-12-08 19:54:20|90340.5|90315.5|90340.3|90315.3|90342.7|90317.7|90340.3|90315.3|30
1638993270000|2021-12-08 19:54:30|90340.9|90315.9|90340.4|90315.4|90343.2|90318.2|90338.9|90313.9|34
1638993280000|2021-12-08 19:54:40|90340.2|90315.2|90342|90317|90342|90317|90339.2|90314.2|26
1638993290000|2021-12-08 19:54:50|90341.4|90316.4|90342.4|90317.4|90342.9|90317.9|90340.1|90315.1|30
1638993300000|2021-12-08 19:55:00|90341.4|90316.4|90340.5|90315.5|90343.4|90318.4|90340|90315|41
1638993310000|2021-12-08 19:55:10|90340.8|90315.8|90340|90315|90343.7|90318.7|90340|90315|43
1638993320000|2021-12-08 19:55:20|90340.2|90315.2|90340.5|90315.5|90340.6|90315.6|90338.1|90313.1|43
1638993330000|2021-12-08 19:55:30|90340.6|90315.6|90341.1|90316.1|90341.6|90316.6|90340|90315|25
1638993340000|2021-12-08 19:55:40|90341.5|90316.5|90337|90312|90341.5|90316.5|90337|90312|38
1638993350000|2021-12-08 19:55:50|90336.4|90311.4|90335.2|90310.2|90337.2|90312.2|90334.9|90309.9|31
1638993360000|2021-12-08 19:56:00|90335.5|90310.5|90331.6|90306.6|90335.5|90310.5|90331.4|90306.4|51
1638993370000|2021-12-08 19:56:10|90331.7|90306.7|90330.3|90305.3|90334.8|90309.8|90329.2|90304.2|44
1638993380000|2021-12-08 19:56:20|90330.4|90305.4|90326|90301|90330.4|90305.4|90326|90301|37
1638993390000|2021-12-08 19:56:30|90326.1|90301.1|90320|90295|90326.1|90301.1|90319.6|90294.6|53
1638993400000|2021-12-08 19:56:40|90321.1|90296.1|90321.6|90296.6|90323.1|90298.1|90319|90294|23
1638993410000|2021-12-08 19:56:50|90321.9|90296.9|90324|90299|90324.2|90299.2|90321|90296|21
1638993420000|2021-12-08 19:57:00|90323.8|90298.8|90326.1|90301.1|90329.3|90304.3|90323.4|90298.4|29
1638993430000|2021-12-08 19:57:10|90326.6|90301.6|90326.3|90301.3|90329.2|90304.2|90325.3|90300.3|23
1638993440000|2021-12-08 19:57:20|90325.9|90300.9|90338.4|90313.4|90341.5|90316.5|90325.9|90300.9|71
1638993450000|2021-12-08 19:57:30|90338.1|90313.1|90337.6|90312.6|90340.8|90315.8|90333.2|90308.2|45
1638993460000|2021-12-08 19:57:40|90337.2|90312.2|90344|90319|90347.5|90322.5|90336|90311|55
1638993470000|2021-12-08 19:57:50|90348.1|90323.1|90343.5|90318.5|90350.5|90325.5|90343.5|90318.5|66
1638993480000|2021-12-08 19:58:00|90343.4|90318.4|90353.9|90328.9|90355.3|90330.3|90342.6|90317.6|49
1638993490000|2021-12-08 19:58:10|90355.4|90330.4|90358.8|90333.8|90359|90334|90351.3|90326.3|48
1638993500000|2021-12-08 19:58:20|90358.7|90333.7|90365.9|90340.9|90367.1|90342.1|90358.1|90333.1|54
1638993510000|2021-12-08 19:58:30|90366.1|90341.1|90377.1|90352.1|90379.4|90354.4|90365.9|90340.9|68
1638993520000|2021-12-08 19:58:40|90377.4|90352.4|90382.7|90357.7|90384.7|90359.7|90377.4|90352.4|52
1638993530000|2021-12-08 19:58:50|90383.1|90358.1|90384.1|90359.1|90384.9|90359.9|90377.1|90352.1|54
1638993540000|2021-12-08 19:59:00|90384.2|90359.2|90382.9|90357.9|90385.3|90360.3|90377.4|90352.4|62
1638993550000|2021-12-08 19:59:10|90381.9|90356.9|90380|90355|90382.8|90357.8|90379.1|90354.1|60
1638993560000|2021-12-08 19:59:20|90379.6|90354.6|90376.6|90351.6|90380.7|90355.7|90372.3|90347.3|75
1638993570000|2021-12-08 19:59:30|90376.8|90351.8|90381.8|90356.8|90383.3|90358.3|90370.2|90345.2|69
1638993580000|2021-12-08 19:59:40|90381.6|90356.6|90383.6|90358.6|90385.1|90360.1|90381.1|90356.1|64
1638993590000|2021-12-08 19:59:50|90383.1|90358.1|90371|90346|90383.7|90358.7|90368.4|90343.4|67
1638993600000|2021-12-08 20:00:00|90370.9|90345.9|90370|90345|90371.5|90346.5|90369.8|90344.8|42
1638993610000|2021-12-08 20:00:10|90369.9|90344.9|90366.3|90341.3|90370.8|90345.8|90365.5|90340.5|56
1638993620000|2021-12-08 20:00:20|90366.8|90341.8|90366.3|90341.3|90367.5|90342.5|90366.3|90341.3|36
1638993630000|2021-12-08 20:00:30|90366.2|90341.2|90351.2|90326.2|90366.2|90341.2|90350.2|90325.2|37
1638993640000|2021-12-08 20:00:40|90350.8|90325.8|90346|90321|90352.4|90327.4|90345.6|90320.6|45
1638993650000|2021-12-08 20:00:50|90345.9|90320.9|90336.5|90311.5|90346.5|90321.5|90334.8|90309.8|45
1638993660000|2021-12-08 20:01:00|90336.2|90311.2|90306.6|90281.6|90336.9|90311.9|90306.2|90281.2|58
1638993670000|2021-12-08 20:01:10|90306.9|90281.9|90306.6|90281.6|90307.9|90282.9|90305|90280|37
1638993680000|2021-12-08 20:01:20|90306.4|90281.4|90304.3|90279.3|90309.1|90284.1|90303.5|90278.5|46
1638993690000|2021-12-08 20:01:30|90303.5|90278.5|90305.6|90280.6|90306.5|90281.5|90301.8|90276.8|47
1638993700000|2021-12-08 20:01:40|90304|90279|90312.5|90287.5|90314.6|90289.6|90302.5|90277.5|51
1638993710000|2021-12-08 20:01:50|90313.6|90288.6|90315|90290|90316.8|90291.8|90312.8|90287.8|41
1638993720000|2021-12-08 20:02:00|90316.1|90291.1|90315.9|90290.9|90317.7|90292.7|90314.7|90289.7|48
1638993730000|2021-12-08 20:02:10|90316.6|90291.6|90316.7|90291.7|90317.8|90292.8|90314.4|90289.4|36
1638993740000|2021-12-08 20:02:20|90316.1|90291.1|90318.2|90293.2|90321.6|90296.6|90315.5|90290.5|49
1638993750000|2021-12-08 20:02:30|90317.9|90292.9|90318.4|90293.4|90319.1|90294.1|90317|90292|27
1638993760000|2021-12-08 20:02:40|90318.6|90293.6|90322.4|90297.4|90322.6|90297.6|90317.4|90292.4|34
1638993770000|2021-12-08 20:02:50|90321.6|90296.6|90322.5|90297.5|90324|90299|90320.4|90295.4|29
1638993780000|2021-12-08 20:03:00|90322.7|90297.7|90320.7|90295.7|90322.8|90297.8|90320.7|90295.7|32
1638993790000|2021-12-08 20:03:10|90320.5|90295.5|90323.3|90298.3|90323.5|90298.5|90320.5|90295.5|34
1638993800000|2021-12-08 20:03:20|90323.6|90298.6|90323.5|90298.5|90323.8|90298.8|90322.4|90297.4|31
1638993810000|2021-12-08 20:03:30|90323.6|90298.6|90325.4|90300.4|90326.1|90301.1|90322.8|90297.8|28
1638993820000|2021-12-08 20:03:40|90326|90301|90328|90303|90329.4|90304.4|90325.1|90300.1|29
1638993830000|2021-12-08 20:03:50|90327.2|90302.2|90329.1|90304.1|90329.1|90304.1|90326.6|90301.6|34
1638993840000|2021-12-08 20:04:00|90328.7|90303.7|90332|90307|90334.8|90309.8|90328.7|90303.7|51
1638993850000|2021-12-08 20:04:10|90332.6|90307.6|90332.2|90307.2|90332.9|90307.9|90331.3|90306.3|19
1638993860000|2021-12-08 20:04:20|90332.3|90307.3|90332.6|90307.6|90332.7|90307.7|90331|90306|34
1638993870000|2021-12-08 20:04:30|90332.4|90307.4|90346.8|90296.8|90347.3|90310.6|90332.4|90295.7|40
1638993880000|2021-12-08 20:04:40|90346.9|90296.9|90346.9|90296.9|90348.6|90298.6|90345.2|90295.2|56
1638993890000|2021-12-08 20:04:50|90347|90297|90347.8|90297.8|90349.9|90299.9|90345.9|90295.9|25
1638993900000|2021-12-08 20:05:00|90348|90298|90347|90297|90348.4|90298.4|90346.8|90296.8|25
1638993910000|2021-12-08 20:05:10|90347.4|90297.4|90346.7|90296.7|90347.6|90297.6|90344.7|90294.7|36
1638993920000|2021-12-08 20:05:20|90348.6|90298.6|90358|90308|90359.4|90323.9|90342.9|90298.6|50
1638993930000|2021-12-08 20:05:30|90356.4|90306.4|90361.4|90311.4|90362.1|90320.7|90341.9|90306.4|39
1638993940000|2021-12-08 20:05:40|90361.5|90311.5|90349.5|90324.5|90364.9|90327.2|90348.9|90311.5|27
1638993950000|2021-12-08 20:05:50|90350.2|90325.2|90362.4|90312.4|90365.4|90325.2|90349.3|90311.6|38
1638993960000|2021-12-08 20:06:00|90361.7|90311.7|90364.8|90314.8|90365.1|90315.1|90361.3|90311.3|37
1638993970000|2021-12-08 20:06:10|90364.5|90314.5|90365.8|90315.8|90366.1|90316.1|90364|90314|27
1638993980000|2021-12-08 20:06:20|90365.6|90315.6|90363.7|90313.7|90365.7|90315.7|90361.2|90311.2|25
1638993990000|2021-12-08 20:06:30|90362.6|90312.6|90358.2|90308.2|90363.1|90313.1|90357.7|90307.7|37
1638994000000|2021-12-08 20:06:40|90362.9|90312.9|90361.8|90311.8|90363.5|90313.5|90357.7|90307.7|17
1638994010000|2021-12-08 20:06:50|90362.5|90312.5|90362.3|90312.3|90365.2|90315.2|90361.3|90311.3|37
1638994020000|2021-12-08 20:07:00|90363.9|90313.9|90348.4|90323.4|90364|90326.9|90348.4|90311|23
1638994030000|2021-12-08 20:07:10|90348|90323|90347.3|90322.3|90349.8|90324.8|90347.3|90322.3|26
1638994040000|2021-12-08 20:07:20|90347.4|90322.4|90347.9|90322.9|90348.1|90323.1|90345.3|90320.3|20
1638994050000|2021-12-08 20:07:30|90348.4|90323.4|90350.3|90325.3|90350.4|90325.4|90348|90323|28
1638994060000|2021-12-08 20:07:40|90349.6|90324.6|90376.3|90351.3|90380.9|90351.7|90348.3|90321.4|41
1638994070000|2021-12-08 20:07:50|90375.9|90350.9|90373.6|90348.6|90378.4|90353.4|90373.6|90348.6|53
1638994080000|2021-12-08 20:08:00|90374.8|90349.8|90384.5|90359.5|90386|90361|90371.9|90346.9|53
1638994090000|2021-12-08 20:08:10|90384|90359|90380.4|90355.4|90384|90359|90379.2|90354.2|44
1638994100000|2021-12-08 20:08:20|90379.8|90354.8|90381|90356|90382.1|90357.1|90379.5|90354.5|51
1638994110000|2021-12-08 20:08:30|90379.8|90354.8|90376.8|90351.8|90382.5|90357.5|90372.4|90347.4|63
1638994120000|2021-12-08 20:08:40|90376.1|90351.1|90374.8|90349.8|90376.9|90351.9|90372.6|90347.6|73
1638994130000|2021-12-08 20:08:50|90376|90351|90375.1|90350.1|90377.5|90352.5|90374.2|90349.2|72
1638994140000|2021-12-08 20:09:00|90376.3|90351.3|90374.7|90349.7|90377.8|90352.8|90373.6|90348.6|78
1638994150000|2021-12-08 20:09:10|90376.7|90351.7|90377.9|90352.9|90379.8|90354.8|90373.5|90348.5|79
1638994160000|2021-12-08 20:09:20|90376|90351|90376.1|90351.1|90377.6|90352.6|90372.7|90347.7|80
1638994170000|2021-12-08 20:09:30|90374.9|90349.9|90375.4|90350.4|90377.9|90352.9|90371.9|90346.9|78
1638994180000|2021-12-08 20:09:40|90376.9|90351.9|90375.3|90350.3|90376.9|90351.9|90373.8|90348.8|65
1638994190000|2021-12-08 20:09:50|90375.6|90350.6|90375.3|90350.3|90378.1|90353.1|90373.6|90348.6|56
1638994200000|2021-12-08 20:10:00|90375.9|90350.9|90375.7|90350.7|90376.8|90351.8|90374.1|90349.1|60
1638994210000|2021-12-08 20:10:10|90376.1|90351.1|90369.8|90344.8|90380.6|90355.6|90368.8|90343.8|67
1638994220000|2021-12-08 20:10:20|90371.3|90346.3|90367.4|90342.4|90371.3|90346.3|90366.2|90341.2|53
1638994230000|2021-12-08 20:10:30|90367.5|90342.5|90368.4|90343.4|90368.6|90343.6|90367.2|90342.2|28
1638994240000|2021-12-08 20:10:40|90368.1|90343.1|90367.5|90342.5|90368.1|90343.1|90367.5|90342.5|15
1638994250000|2021-12-08 20:10:50|90370.2|90345.2|90368.2|90343.2|90371.5|90346.5|90368.2|90343.2|26
1638994260000|2021-12-08 20:11:00|90367.8|90342.8|90370|90345|90370.2|90345.2|90367.8|90342.8|42
1638994270000|2021-12-08 20:11:10|90370.5|90345.5|90372.2|90347.2|90372.6|90347.6|90369.4|90344.4|37
1638994280000|2021-12-08 20:11:20|90371.8|90346.8|90372.2|90347.2|90372.5|90347.5|90371.4|90346.4|20
1638994290000|2021-12-08 20:11:30|90371.6|90346.6|90373|90348|90373.5|90348.5|90371.6|90346.6|26
1638994300000|2021-12-08 20:11:40|90373.6|90348.6|90374.7|90349.7|90375.1|90350.1|90373|90348|24
1638994310000|2021-12-08 20:11:50|90374.9|90349.9|90374.2|90349.2|90374.9|90349.9|90373.6|90348.6|19
1638994320000|2021-12-08 20:12:00|90374.6|90349.6|90372.4|90347.4|90374.6|90349.6|90372.4|90347.4|10
1638994330000|2021-12-08 20:12:10|90373.1|90348.1|90372.5|90347.5|90373.3|90348.3|90370.9|90345.9|16
1638994340000|2021-12-08 20:12:20|90372.8|90347.8|90372.9|90347.9|90373.2|90348.2|90372.7|90347.7|10
1638994350000|2021-12-08 20:12:30|90372.4|90347.4|90371.3|90346.3|90372.4|90347.4|90369.9|90344.9|23
1638994360000|2021-12-08 20:12:40|90371.7|90346.7|90368.8|90343.8|90371.7|90346.7|90368.7|90343.7|42
1638994370000|2021-12-08 20:12:50|90368.7|90343.7|90368.8|90343.8|90370.4|90345.4|90368.4|90343.4|29
1638994380000|2021-12-08 20:13:00|90368.9|90343.9|90366.9|90341.9|90369.1|90344.1|90366.5|90341.5|22
1638994390000|2021-12-08 20:13:10|90366.8|90341.8|90366.9|90341.9|90368|90343|90366.8|90341.8|29
1638994400000|2021-12-08 20:13:20|90367|90342|90367.2|90342.2|90367.8|90342.8|90365.4|90340.4|30
1638994410000|2021-12-08 20:13:30|90367.1|90342.1|90364.5|90339.5|90367.6|90342.6|90363.1|90338.1|31
1638994420000|2021-12-08 20:13:40|90364.4|90339.4|90364|90339|90364.5|90339.5|90363|90338|22
1638994430000|2021-12-08 20:13:50|90364.1|90339.1|90363.2|90338.2|90364.1|90339.1|90363|90338|8
1638994440000|2021-12-08 20:14:00|90363.3|90338.3|90363|90338|90363.5|90338.5|90362.5|90337.5|27
1638994450000|2021-12-08 20:14:10|90363.1|90338.1|90365.8|90340.8|90367.3|90342.3|90363.1|90338.1|19
1638994460000|2021-12-08 20:14:20|90365.3|90340.3|90365.9|90340.9|90366|90341|90365.3|90340.3|16
1638994470000|2021-12-08 20:14:30|90366.1|90341.1|90363.6|90338.6|90366.1|90341.1|90363.5|90338.5|21
1638994480000|2021-12-08 20:14:40|90363.5|90338.5|90364.4|90339.4|90364.6|90339.6|90363.3|90338.3|21
1638994490000|2021-12-08 20:14:50|90364.5|90339.5|90364.4|90339.4|90364.5|90339.5|90363.1|90338.1|29
1638994500000|2021-12-08 20:15:00|90364.2|90339.2|90363.9|90338.9|90365.1|90340.1|90362.9|90337.9|20
1638994510000|2021-12-08 20:15:10|90363.8|90338.8|90365.3|90340.3|90365.9|90340.9|90363.8|90338.8|43
1638994520000|2021-12-08 20:15:20|90365.2|90340.2|90364.2|90339.2|90365.3|90340.3|90364.2|90339.2|18
1638994530000|2021-12-08 20:15:30|90364.3|90339.3|90365.6|90340.6|90365.6|90340.6|90364.1|90339.1|23
1638994540000|2021-12-08 20:15:40|90365.9|90340.9|90365.4|90340.4|90367.3|90342.3|90365.4|90340.4|30
1638994550000|2021-12-08 20:15:50|90366.5|90341.5|90366.3|90341.3|90367.4|90342.4|90365.4|90340.4|26
1638994560000|2021-12-08 20:16:00|90366.8|90341.8|90362.6|90337.6|90366.9|90341.9|90360.8|90335.8|33
1638994570000|2021-12-08 20:16:10|90362.3|90337.3|90361|90336|90362.9|90337.9|90360.4|90335.4|17
1638994580000|2021-12-08 20:16:20|90361.1|90336.1|90357.9|90332.9|90361.1|90336.1|90356.7|90331.7|28
1638994590000|2021-12-08 20:16:30|90357.5|90332.5|90355.6|90330.6|90358.1|90333.1|90355.1|90330.1|27
1638994600000|2021-12-08 20:16:40|90355.5|90330.5|90353.2|90328.2|90355.6|90330.6|90351.7|90326.7|34
1638994610000|2021-12-08 20:16:50|90353.6|90328.6|90353|90328|90353.8|90328.8|90352.7|90327.7|18
1638994620000|2021-12-08 20:17:00|90353.1|90328.1|90354.2|90329.2|90355.4|90330.4|90352.1|90327.1|27
1638994630000|2021-12-08 20:17:10|90354.1|90329.1|90353.6|90328.6|90354.5|90329.5|90353|90328|17
1638994640000|2021-12-08 20:17:20|90353.9|90328.9|90355.1|90330.1|90355.3|90330.3|90353.6|90328.6|32
1638994650000|2021-12-08 20:17:30|90355|90330|90343.8|90318.8|90355.3|90330.3|90343.8|90318.8|36
1638994660000|2021-12-08 20:17:40|90344.2|90319.2|90343|90318|90344.4|90319.4|90342.5|90317.5|22
1638994670000|2021-12-08 20:17:50|90342.9|90317.9|90333.2|90308.2|90342.9|90317.9|90329.2|90304.2|38
1638994680000|2021-12-08 20:18:00|90333.1|90308.1|90335|90310|90335.3|90310.3|90332.4|90307.4|33
1638994690000|2021-12-08 20:18:10|90334.5|90309.5|90335.9|90310.9|90336.2|90311.2|90334.5|90309.5|26
1638994700000|2021-12-08 20:18:20|90335.8|90310.8|90334.3|90309.3|90335.8|90310.8|90334|90309|22
1638994710000|2021-12-08 20:18:30|90334.4|90309.4|90333.6|90308.6|90334.6|90309.6|90333.6|90308.6|11
1638994720000|2021-12-08 20:18:40|90335.4|90310.4|90335.3|90310.3|90336|90311|90333.4|90308.4|25
1638994730000|2021-12-08 20:18:50|90335.6|90310.6|90335.4|90310.4|90335.6|90310.6|90334.1|90309.1|28
1638994740000|2021-12-08 20:19:00|90335.7|90310.7|90336.1|90311.1|90336.2|90311.2|90335.4|90310.4|19
1638994750000|2021-12-08 20:19:10|90335.9|90310.9|90335.7|90310.7|90336.1|90311.1|90335.5|90310.5|11
1638994760000|2021-12-08 20:19:20|90335.5|90310.5|90335.3|90310.3|90336|90311|90335.1|90310.1|18
1638994770000|2021-12-08 20:19:30|90335.2|90310.2|90335.1|90310.1|90335.7|90310.7|90335|90310|19
1638994780000|2021-12-08 20:19:40|90335.5|90310.5|90335.9|90310.9|90335.9|90310.9|90334.7|90309.7|13
1638994790000|2021-12-08 20:19:50|90335.4|90310.4|90335.9|90310.9|90336.4|90311.4|90335.4|90310.4|14
1638994800000|2021-12-08 20:20:00|90335.8|90310.8|90332.9|90307.9|90336|90311|90332.9|90307.9|28
1638994810000|2021-12-08 20:20:10|90331.5|90306.5|90328.1|90303.1|90332|90307|90327.9|90302.9|46
1638994820000|2021-12-08 20:20:20|90328.2|90303.2|90328.5|90303.5|90328.5|90303.5|90327.5|90302.5|26
1638994830000|2021-12-08 20:20:30|90328.7|90303.7|90324|90299|90329|90304|90323.8|90298.8|38
1638994840000|2021-12-08 20:20:40|90322.2|90297.2|90317.8|90292.8|90324.4|90299.4|90317.7|90292.7|33
1638994850000|2021-12-08 20:20:50|90318.1|90293.1|90318|90293|90318.1|90293.1|90317.3|90292.3|28
1638994860000|2021-12-08 20:21:00|90317.9|90292.9|90317.7|90292.7|90318.4|90293.4|90317.7|90292.7|13
1638994870000|2021-12-08 20:21:10|90318.2|90293.2|90317.8|90292.8|90319.4|90294.4|90317.8|90292.8|7
1638994880000|2021-12-08 20:21:20|90317.5|90292.5|90312.4|90287.4|90317.8|90292.8|90311.1|90286.1|38
1638994890000|2021-12-08 20:21:30|90311.5|90286.5|90307.2|90282.2|90313.1|90288.1|90306.7|90281.7|28
1638994900000|2021-12-08 20:21:40|90307.4|90282.4|90306.4|90281.4|90307.7|90282.7|90306.1|90281.1|32
1638994910000|2021-12-08 20:21:50|90306.6|90281.6|90306.4|90281.4|90307|90282|90306.1|90281.1|23
1638994920000|2021-12-08 20:22:00|90306.8|90281.8|90307.1|90282.1|90307.9|90282.9|90306.2|90281.2|22
1638994930000|2021-12-08 20:22:10|90306.2|90281.2|90309.3|90284.3|90309.8|90284.8|90306.2|90281.2|21
1638994940000|2021-12-08 20:22:20|90309.4|90284.4|90305.9|90280.9|90309.4|90284.4|90304.6|90279.6|39
1638994950000|2021-12-08 20:22:30|90305.3|90280.3|90305.7|90280.7|90306.6|90281.6|90302.4|90277.4|35
1638994960000|2021-12-08 20:22:40|90305.9|90280.9|90306.1|90281.1|90306.6|90281.6|90304.2|90279.2|25
1638994970000|2021-12-08 20:22:50|90306.4|90281.4|90300.1|90275.1|90306.4|90281.4|90299|90274|38
1638994980000|2021-12-08 20:23:00|90300|90275|90299.1|90274.1|90300|90275|90298.4|90273.4|18
1638994990000|2021-12-08 20:23:10|90299.2|90274.2|90300.8|90275.8|90302.5|90277.5|90299|90274|33
1638995000000|2021-12-08 20:23:20|90302.2|90277.2|90300.5|90275.5|90302.2|90277.2|90299.9|90274.9|29
1638995010000|2021-12-08 20:23:30|90301.6|90276.6|90301.7|90276.7|90302.3|90277.3|90301.4|90276.4|10
1638995020000|2021-12-08 20:23:40|90301.6|90276.6|90299.9|90274.9|90301.7|90276.7|90299.6|90274.6|14
1638995030000|2021-12-08 20:23:50|90299.2|90274.2|90300.1|90275.1|90300.8|90275.8|90299.2|90274.2|13
1638995040000|2021-12-08 20:24:00|90300.4|90275.4|90299.4|90274.4|90300.4|90275.4|90299.1|90274.1|10
1638995050000|2021-12-08 20:24:10|90299.1|90274.1|90298.6|90273.6|90300.1|90275.1|90298.6|90273.6|15
1638995060000|2021-12-08 20:24:20|90298.7|90273.7|90299.6|90274.6|90300.2|90275.2|90298.7|90273.7|14
1638995070000|2021-12-08 20:24:30|90303|90278|90302.3|90277.3|90303|90278|90299|90274|25
1638995080000|2021-12-08 20:24:40|90301.9|90276.9|90303.9|90278.9|90304.5|90279.5|90301.7|90276.7|37
1638995090000|2021-12-08 20:24:50|90303.6|90278.6|90304.6|90279.6|90305.4|90280.4|90301.8|90276.8|25
1638995100000|2021-12-08 20:25:00|90304.8|90279.8|90301.8|90276.8|90305.5|90280.5|90301.8|90276.8|19
1638995110000|2021-12-08 20:25:10|90302|90277|90297|90272|90303.8|90278.8|90297|90272|24
1638995120000|2021-12-08 20:25:20|90297.9|90272.9|90299.9|90274.9|90301.3|90276.3|90297.4|90272.4|31
1638995130000|2021-12-08 20:25:30|90299.8|90274.8|90300.2|90275.2|90300.2|90275.2|90298.6|90273.6|16
1638995140000|2021-12-08 20:25:40|90300|90275|90298.7|90273.7|90300.9|90275.9|90298.6|90273.6|16
1638995150000|2021-12-08 20:25:50|90298.8|90273.8|90298.9|90273.9|90300.7|90275.7|90298.1|90273.1|33
1638995160000|2021-12-08 20:26:00|90298.6|90273.6|90297.4|90272.4|90299.3|90274.3|90296.3|90271.3|25
1638995170000|2021-12-08 20:26:10|90298.2|90273.2|90296.2|90271.2|90298.2|90273.2|90296.2|90271.2|31
1638995180000|2021-12-08 20:26:20|90294.3|90269.3|90291.2|90266.2|90295.4|90270.4|90291.2|90266.2|43
1638995190000|2021-12-08 20:26:30|90291.5|90266.5|90281.9|90256.9|90291.8|90266.8|90281.5|90256.5|58
1638995200000|2021-12-08 20:26:40|90281.3|90256.3|90281|90256|90281.4|90256.4|90279.2|90254.2|47
1638995210000|2021-12-08 20:26:50|90281.1|90256.1|90280.1|90255.1|90281.1|90256.1|90278.8|90253.8|37
1638995220000|2021-12-08 20:27:00|90280|90255|90277.4|90252.4|90280.1|90255.1|90277|90252|35
1638995230000|2021-12-08 20:27:10|90276.7|90251.7|90278.1|90253.1|90278.7|90253.7|90276.5|90251.5|33
1638995240000|2021-12-08 20:27:20|90277.8|90252.8|90277.8|90252.8|90278.2|90253.2|90277|90252|30
1638995250000|2021-12-08 20:27:30|90277.9|90252.9|90274.9|90249.9|90278.8|90253.8|90274.9|90249.9|40
1638995260000|2021-12-08 20:27:40|90275.6|90250.6|90275.3|90250.3|90276.2|90251.2|90275.1|90250.1|28
1638995270000|2021-12-08 20:27:50|90275.5|90250.5|90275.2|90250.2|90276.2|90251.2|90274.7|90249.7|25
1638995280000|2021-12-08 20:28:00|90274.9|90249.9|90275.2|90250.2|90275.4|90250.4|90274.7|90249.7|23
1638995290000|2021-12-08 20:28:10|90275.9|90250.9|90276.5|90251.5|90279.9|90254.9|90275.7|90250.7|38
1638995300000|2021-12-08 20:28:20|90276|90251|90280|90255|90280.2|90255.2|90276|90251|33
1638995310000|2021-12-08 20:28:30|90279.5|90254.5|90279.8|90254.8|90280|90255|90278.8|90253.8|22
1638995320000|2021-12-08 20:28:40|90279.7|90254.7|90278.5|90253.5|90280.4|90255.4|90278|90253|25
1638995330000|2021-12-08 20:28:50|90278.4|90253.4|90278|90253|90278.8|90253.8|90276.6|90251.6|39
1638995340000|2021-12-08 20:29:00|90278.3|90253.3|90279|90254|90279.4|90254.4|90278|90253|26
1638995350000|2021-12-08 20:29:10|90278.6|90253.6|90277.7|90252.7|90279|90254|90277.7|90252.7|16
1638995360000|2021-12-08 20:29:20|90278|90253|90278.1|90253.1|90281.5|90256.5|90277.5|90252.5|25
1638995370000|2021-12-08 20:29:30|90277.8|90252.8|90279|90254|90279.2|90254.2|90277.8|90252.8|21
1638995380000|2021-12-08 20:29:40|90278.8|90253.8|90278.1|90253.1|90279.2|90254.2|90277.3|90252.3|23
1638995390000|2021-12-08 20:29:50|90278|90253|90276.2|90251.2|90278|90253|90275.6|90250.6|17
1638995400000|2021-12-08 20:30:00|90276.3|90251.3|90279.3|90254.3|90279.9|90254.9|90269.8|90223.5|52
1638995410000|2021-12-08 20:30:10|90279|90254|90277.8|90252.8|90279.2|90254.2|90277.5|90252.5|33
1638995420000|2021-12-08 20:30:20|90277.4|90252.4|90277.6|90252.6|90277.9|90252.9|90277.1|90252.1|18
1638995430000|2021-12-08 20:30:30|90278.6|90253.6|90278.4|90253.4|90279.1|90254.1|90277.1|90252.1|24
1638995440000|2021-12-08 20:30:40|90278.7|90253.7|90280|90255|90280.1|90255.1|90277.9|90252.9|23
1638995450000|2021-12-08 20:30:50|90279.6|90254.6|90280.7|90255.7|90281|90256|90279.6|90254.6|16
1638995460000|2021-12-08 20:31:00|90280.5|90255.5|90279.9|90254.9|90281|90256|90279.8|90254.8|23
1638995470000|2021-12-08 20:31:10|90280.5|90255.5|90280.4|90255.4|90280.6|90255.6|90279.3|90254.3|9
1638995480000|2021-12-08 20:31:20|90281.1|90256.1|90280.3|90255.3|90281.1|90256.1|90279.8|90254.8|13
1638995490000|2021-12-08 20:31:30|90281.2|90256.2|90280.6|90255.6|90281.2|90256.2|90279.4|90254.4|15
1638995500000|2021-12-08 20:31:40|90279.9|90254.9|90278|90253|90280.7|90255.7|90277.2|90252.2|48
1638995510000|2021-12-08 20:31:50|90277.6|90252.6|90278.5|90253.5|90278.6|90253.6|90277.6|90252.6|19
1638995520000|2021-12-08 20:32:00|90278.8|90253.8|90278.7|90253.7|90279.1|90254.1|90278.2|90253.2|31
1638995530000|2021-12-08 20:32:10|90278.6|90253.6|90277.2|90252.2|90278.9|90253.9|90274.9|90249.9|42
1638995540000|2021-12-08 20:32:20|90277|90252|90267.5|90242.5|90284.3|90252.7|90265.9|90231.6|40
1638995550000|2021-12-08 20:32:30|90265.2|90240.2|90267.4|90242.4|90269.2|90244.2|90265.2|90240.2|41
1638995560000|2021-12-08 20:32:40|90267.5|90242.5|90272.5|90247.5|90272.6|90247.6|90267.4|90242.4|48
1638995570000|2021-12-08 20:32:50|90272.4|90247.4|90274.3|90249.3|90277.1|90252.1|90270.7|90245.7|53
1638995580000|2021-12-08 20:33:00|90275.2|90250.2|90273.4|90248.4|90275.6|90250.6|90271.8|90246.8|48
1638995590000|2021-12-08 20:33:10|90272.9|90247.9|90272.3|90247.3|90274.3|90249.3|90272|90247|29
1638995600000|2021-12-08 20:33:20|90272|90247|90267.4|90242.4|90272.9|90247.9|90260.4|90214.1|60
1638995610000|2021-12-08 20:33:30|90267.2|90242.2|90269.2|90244.2|90282.7|90245|90265.5|90230.9|44
1638995620000|2021-12-08 20:33:40|90268.9|90243.9|90265.8|90240.8|90269.7|90244.7|90264.2|90239.2|46
1638995630000|2021-12-08 20:33:50|90265.7|90240.7|90264|90239|90265.7|90240.7|90262.4|90237.4|39
1638995640000|2021-12-08 20:34:00|90264.1|90239.1|90263.4|90238.4|90275.5|90248|90262.4|90225.5|55
1638995650000|2021-12-08 20:34:10|90264.2|90239.2|90262.1|90237.1|90264.8|90239.8|90261.5|90236.5|40
1638995660000|2021-12-08 20:34:20|90261.9|90236.9|90269.5|90244.5|90269.9|90244.9|90260.9|90235.9|51
1638995670000|2021-12-08 20:34:30|90269.6|90244.6|90269.1|90244.1|90270.3|90245.3|90266.7|90241.7|41
1638995680000|2021-12-08 20:34:40|90269|90244|90268.1|90243.1|90269.6|90244.6|90266.9|90241.9|33
1638995690000|2021-12-08 20:34:50|90268.4|90243.4|90264|90239|90268.4|90243.4|90261.5|90236.5|46
1638995700000|2021-12-08 20:35:00|90263.9|90238.9|90277.1|90227.1|90278|90241.6|90261|90226.4|46
1638995710000|2021-12-08 20:35:10|90277.2|90227.2|90263.3|90238.3|90277.6|90240.3|90261.8|90226.2|29
1638995720000|2021-12-08 20:35:20|90263.1|90238.1|90273.5|90223.5|90274.4|90238.8|90258.7|90220.6|38
1638995730000|2021-12-08 20:35:30|90274.2|90224.2|90265.2|90240.2|90274.2|90240.8|90261.5|90224.2|34
1638995740000|2021-12-08 20:35:40|90265.3|90240.3|90265.1|90240.1|90265.6|90240.6|90264.7|90239.7|11
1638995750000|2021-12-08 20:35:50|90264.8|90239.8|90263.7|90238.7|90267.1|90242.1|90261|90236|45
1638995760000|2021-12-08 20:36:00|90263.2|90238.2|90261.3|90236.3|90263.6|90238.6|90259.8|90234.8|37
1638995770000|2021-12-08 20:36:10|90261.6|90236.6|90258.9|90233.9|90262.9|90237.9|90258.1|90233.1|34
1638995780000|2021-12-08 20:36:20|90259.3|90234.3|90260.1|90235.1|90260.6|90235.6|90258.5|90233.5|32
1638995790000|2021-12-08 20:36:30|90260|90235|90260|90235|90260.6|90235.6|90259.7|90234.7|28
1638995800000|2021-12-08 20:36:40|90259.9|90234.9|90273.7|90223.7|90274.1|90236.1|90258.8|90223.1|24
1638995810000|2021-12-08 20:36:50|90273.5|90223.5|90272.9|90222.9|90274.2|90235.5|90259.2|90222.2|24
1638995820000|2021-12-08 20:37:00|90273.4|90223.4|90258.9|90233.9|90274|90235.1|90258.7|90221.4|21
1638995830000|2021-12-08 20:37:10|90259|90234|90259.9|90234.9|90260.4|90235.4|90259|90234|23
1638995840000|2021-12-08 20:37:20|90259.8|90234.8|90260.2|90235.2|90260.2|90235.2|90258.7|90233.7|14
1638995850000|2021-12-08 20:37:30|90259.9|90234.9|90259.8|90234.8|90260.8|90235.8|90259.3|90234.3|21
1638995860000|2021-12-08 20:37:40|90259.9|90234.9|90260.3|90235.3|90260.3|90235.3|90258.9|90233.9|20
1638995870000|2021-12-08 20:37:50|90260.4|90235.4|90261.3|90236.3|90261.5|90236.5|90259.6|90234.6|31
1638995880000|2021-12-08 20:38:00|90261.4|90236.4|90220.1|90170.1|90261.6|90236.6|90208.3|90158.3|59
1638995890000|2021-12-08 20:38:10|90220.7|90170.7|90225.8|90175.8|90226.9|90176.9|90220.7|90170.7|48
1638995900000|2021-12-08 20:38:20|90227.5|90177.5|90218.4|90193.4|90230.7|90193.7|90215.5|90177.5|45
1638995910000|2021-12-08 20:38:30|90218.8|90193.8|90218|90193|90220|90195|90217.3|90192.3|25
1638995920000|2021-12-08 20:38:40|90218.2|90193.2|90233.7|90183.7|90240|90197.5|90217.9|90183.7|34
1638995930000|2021-12-08 20:38:50|90233.9|90183.9|90239.7|90189.7|90240.7|90190.7|90233.7|90183.7|38
1638995940000|2021-12-08 20:39:00|90239.9|90189.9|90233.4|90208.4|90239.9|90210.1|90227|90189.9|57
1638995950000|2021-12-08 20:39:10|90233.6|90208.6|90281|90231|90281.9|90235.8|90232.7|90197.7|59
1638995960000|2021-12-08 20:39:20|90281.1|90231.1|90282.1|90232.1|90282.2|90232.2|90281|90231|31
1638995970000|2021-12-08 20:39:30|90282|90232|90281.9|90231.9|90282.4|90232.4|90281|90231|19
1638995980000|2021-12-08 20:39:40|90281.7|90231.7|90282|90232|90282.3|90232.3|90281.4|90231.4|17
1638995990000|2021-12-08 20:39:50|90281.8|90231.8|90284.2|90234.2|90287.4|90237.4|90281.8|90231.8|34
1638996000000|2021-12-08 20:40:00|90284|90234|90284.2|90234.2|90286.9|90236.9|90282.9|90232.9|37
1638996010000|2021-12-08 20:40:10|90284.8|90234.8|90354.7|90304.7|90360.1|90310.1|90284.7|90234.7|56
1638996020000|2021-12-08 20:40:20|90357.1|90307.1|90304.7|90254.7|90357.9|90307.9|90301.7|90239|76
1638996030000|2021-12-08 20:40:30|90315.8|90244.2|90304.5|90254.5|90315.8|90261.3|90302.4|90242.2|63
1638996040000|2021-12-08 20:40:40|90304.6|90254.6|90317.8|90267.8|90324|90274|90303|90253|57
1638996050000|2021-12-08 20:40:50|90317.7|90267.7|90316.6|90266.6|90318.2|90268.2|90314.6|90264.6|45
1638996060000|2021-12-08 20:41:00|90316.9|90266.9|90316.1|90266.1|90320.3|90270.3|90314.9|90264.9|53
1638996070000|2021-12-08 20:41:10|90316.2|90266.2|90316.6|90266.6|90318.1|90268.1|90316|90266|34
1638996080000|2021-12-08 20:41:20|90316.4|90266.4|90322.8|90272.8|90322.8|90272.8|90316.2|90266.2|43
1638996090000|2021-12-08 20:41:30|90323|90273|90322.1|90272.1|90323.4|90273.4|90321.6|90271.6|46
1638996100000|2021-12-08 20:41:40|90322|90272|90322.5|90272.5|90322.8|90272.8|90321.2|90271.2|37
1638996110000|2021-12-08 20:41:50|90322|90272|90339.2|90289.2|90340.5|90303.1|90316.7|90271.4|49
1638996120000|2021-12-08 20:42:00|90339.3|90289.3|90329.8|90304.8|90339.9|90305.1|90327.4|90289.3|42
1638996130000|2021-12-08 20:42:10|90329.7|90304.7|90332.8|90307.8|90332.9|90307.9|90329.6|90304.6|29
1638996140000|2021-12-08 20:42:20|90333.1|90308.1|90350.5|90300.5|90351.2|90309.1|90333.1|90296.3|47
1638996150000|2021-12-08 20:42:30|90350.6|90300.6|90340.9|90315.9|90354.4|90316.9|90339.1|90300.2|34
1638996160000|2021-12-08 20:42:40|90341.1|90316.1|90343.9|90318.9|90343.9|90318.9|90340.9|90315.9|21
1638996170000|2021-12-08 20:42:50|90344.1|90319.1|90350.7|90325.7|90363|90325.7|90344.1|90312.8|37
1638996180000|2021-12-08 20:43:00|90350.8|90325.8|90349.4|90299.4|90354.3|90325.8|90335.6|90299|58
1638996190000|2021-12-08 20:43:10|90348|90298|90345.2|90295.2|90348.9|90311.1|90331.7|90293.1|54
1638996200000|2021-12-08 20:43:20|90345.6|90295.6|90332.4|90307.4|90345.6|90308.5|90332.3|90295.6|30
1638996210000|2021-12-08 20:43:30|90332.1|90307.1|90344.7|90294.7|90345.7|90308.4|90331.2|90293.7|40
1638996220000|2021-12-08 20:43:40|90344.8|90294.8|90342|90292|90345.5|90295.5|90341.8|90291.8|23
1638996230000|2021-12-08 20:43:50|90341.5|90291.5|90340.7|90290.7|90342.5|90304.3|90328|90290.3|44
1638996240000|2021-12-08 20:44:00|90341.7|90291.7|90338.1|90288.1|90342|90292|90338.1|90288.1|47
1638996250000|2021-12-08 20:44:10|90337.5|90287.5|90325.7|90300.7|90339.8|90301.2|90325.4|90287.5|31
1638996260000|2021-12-08 20:44:20|90325.3|90300.3|90327.5|90302.5|90329.9|90304.9|90325.3|90300.3|41
1638996270000|2021-12-08 20:44:30|90327.4|90302.4|90327.9|90302.9|90328.8|90303.8|90327.1|90302.1|20
1638996280000|2021-12-08 20:44:40|90328.1|90303.1|90344.2|90294.2|90344.8|90307.2|90327.7|90292|19
1638996290000|2021-12-08 20:44:50|90344.3|90294.3|90328.6|90303.6|90345.4|90304.4|90328.6|90292.7|26
1638996300000|2021-12-08 20:45:00|90328.8|90303.8|90331.7|90306.7|90342|90306.7|90327.8|90290.1|25
1638996310000|2021-12-08 20:45:10|90331.6|90306.6|90332.1|90307.1|90332.8|90307.8|90330|90305|38
1638996320000|2021-12-08 20:45:20|90331.8|90306.8|90331.9|90306.9|90332.7|90307.7|90331.6|90306.6|17
1638996330000|2021-12-08 20:45:30|90331.8|90306.8|90332.5|90307.5|90333.2|90308.2|90331.5|90306.5|8
1638996340000|2021-12-08 20:45:40|90332|90307|90332.9|90307.9|90332.9|90307.9|90332|90307|7
1638996350000|2021-12-08 20:45:50|90333.3|90308.3|90330.3|90305.3|90333.3|90308.3|90329.8|90304.8|9
1638996360000|2021-12-08 20:46:00|90329.9|90304.9|90331.4|90306.4|90346.1|90308|90329.9|90294.1|31
1638996370000|2021-12-08 20:46:10|90331.6|90306.6|90344.9|90294.9|90345.8|90306.9|90331.6|90294.2|17
1638996380000|2021-12-08 20:46:20|90344.1|90294.1|90332.5|90307.5|90344.1|90307.5|90331.4|90294.1|10
1638996390000|2021-12-08 20:46:30|90331.6|90306.6|90328|90303|90331.6|90306.6|90327.2|90302.2|30
1638996400000|2021-12-08 20:46:40|90327.9|90302.9|90329|90304|90329|90304|90327.6|90302.6|22
1638996410000|2021-12-08 20:46:50|90329.3|90304.3|90322.3|90297.3|90330.1|90305.1|90321.9|90296.9|29
1638996420000|2021-12-08 20:47:00|90336.9|90286.9|90277.3|90227.3|90336.9|90286.9|90274.2|90209.9|71
1638996430000|2021-12-08 20:47:10|90277|90227|90277.5|90227.5|90279.7|90229.7|90273.4|90223.4|54
1638996440000|2021-12-08 20:47:20|90275.9|90225.9|90287.8|90237.8|90288.6|90238.6|90275.9|90225.9|54
1638996450000|2021-12-08 20:47:30|90288.5|90238.5|90286.9|90236.9|90290.2|90240.2|90285.7|90235.7|41
1638996460000|2021-12-08 20:47:40|90286.6|90236.6|90288.9|90238.9|90300.2|90238.9|90284.6|90225.3|46
1638996470000|2021-12-08 20:47:50|90290.6|90240.6|90291.6|90241.6|90292.9|90242.9|90290.6|90240.6|24
1638996480000|2021-12-08 20:48:00|90289.4|90239.4|90293.2|90243.2|90294.7|90244.7|90285.4|90235.4|47
1638996490000|2021-12-08 20:48:10|90292.7|90242.7|90291.7|90241.7|90298.5|90248.5|90290.6|90240.6|57
1638996500000|2021-12-08 20:48:20|90291.3|90241.3|90325.2|90275.2|90325.4|90275.4|90290.7|90240.7|68
1638996510000|2021-12-08 20:48:30|90326.6|90276.6|90348.8|90298.8|90349.3|90304.9|90318.1|90276.6|60
1638996520000|2021-12-08 20:48:40|90349.4|90299.4|90347.9|90297.9|90352|90302|90347|90297|53
1638996530000|2021-12-08 20:48:50|90347.2|90297.2|90343.8|90293.8|90347.7|90297.7|90343.3|90293.3|49
1638996540000|2021-12-08 20:49:00|90343.7|90293.7|90344.3|90294.3|90345.4|90295.4|90343.3|90293.3|50
1638996550000|2021-12-08 20:49:10|90343.5|90293.5|90343.2|90293.2|90344.6|90294.6|90340|90290|57
1638996560000|2021-12-08 20:49:20|90343.7|90293.7|90344.3|90294.3|90344.4|90294.4|90342.5|90292.5|42
1638996570000|2021-12-08 20:49:30|90343.9|90293.9|90327.6|90302.6|90344.5|90302.6|90327.2|90290.4|41
1638996580000|2021-12-08 20:49:40|90340.3|90290.3|90347.4|90297.4|90347.4|90297.4|90339.7|90289.7|36
1638996590000|2021-12-08 20:49:50|90347.6|90297.6|90341.9|90291.9|90347.6|90305.7|90330.7|90290|67
1638996600000|2021-12-08 20:50:00|90341.7|90291.7|90331.2|90306.2|90344.7|90306.4|90330.8|90291.5|41
1638996610000|2021-12-08 20:50:10|90330.7|90305.7|90330.1|90305.1|90331|90306|90329.6|90304.6|34
1638996620000|2021-12-08 20:50:20|90330.2|90305.2|90326.4|90301.4|90338.7|90306.1|90326.2|90288.1|35
1638996630000|2021-12-08 20:50:30|90326.3|90301.3|90326.1|90301.1|90328.5|90303.5|90326|90301|27
1638996640000|2021-12-08 20:50:40|90326.4|90301.4|90325.8|90300.8|90327|90302|90325.6|90300.6|22
1638996650000|2021-12-08 20:50:50|90326|90301|90340.3|90290.3|90342|90303.2|90323.9|90287.5|38
1638996660000|2021-12-08 20:51:00|90339.7|90289.7|90324.7|90299.7|90340.9|90301.8|90324.2|90289.3|27
1638996670000|2021-12-08 20:51:10|90324.1|90299.1|90324.7|90299.7|90324.7|90299.7|90324|90299|15
1638996680000|2021-12-08 20:51:20|90324.6|90299.6|90325.2|90300.2|90325.2|90300.2|90322.8|90297.8|36
1638996690000|2021-12-08 20:51:30|90325.5|90300.5|90325.6|90300.6|90328.9|90303.9|90324.7|90299.7|38
1638996700000|2021-12-08 20:51:40|90326|90301|90323.4|90298.4|90326.5|90301.5|90322.7|90297.7|32
1638996710000|2021-12-08 20:51:50|90323.1|90298.1|90334.4|90284.4|90336|90298.1|90322.7|90283.9|23
1638996720000|2021-12-08 20:52:00|90334.2|90284.2|90316.7|90291.7|90335.2|90294|90316|90279.7|42
1638996730000|2021-12-08 20:52:10|90317.5|90292.5|90332.2|90282.2|90332.4|90292.6|90316.8|90278.8|31
1638996740000|2021-12-08 20:52:20|90332.1|90282.1|90330.6|90280.6|90332.3|90282.3|90330.4|90280.4|28
1638996750000|2021-12-08 20:52:30|90330.7|90280.7|90330.3|90280.3|90330.9|90280.9|90328.9|90278.9|28
1638996760000|2021-12-08 20:52:40|90330.1|90280.1|90332.1|90282.1|90332.5|90293.2|90316.1|90279.8|25
1638996770000|2021-12-08 20:52:50|90332.2|90282.2|90319.4|90294.4|90332.3|90294.7|90316|90279.2|33
1638996780000|2021-12-08 20:53:00|90319.8|90294.8|90319.5|90294.5|90332.5|90294.8|90317.9|90282.3|37
1638996790000|2021-12-08 20:53:10|90319.4|90294.4|90317.8|90292.8|90319.4|90294.4|90316.7|90291.7|24
1638996800000|2021-12-08 20:53:20|90317.9|90292.9|90316.3|90291.3|90318.4|90293.4|90316.3|90291.3|19
1638996810000|2021-12-08 20:53:30|90316.2|90291.2|90316.6|90291.6|90317.7|90292.7|90316.2|90291.2|21
1638996820000|2021-12-08 20:53:40|90315.9|90290.9|90316.4|90291.4|90329.8|90291.6|90313.9|90276.4|30
1638996830000|2021-12-08 20:53:50|90316.5|90291.5|90316.3|90291.3|90316.5|90291.5|90315.6|90290.6|23
1638996840000|2021-12-08 20:54:00|90316.2|90291.2|90315.2|90290.2|90316.6|90291.6|90315.2|90290.2|19
1638996850000|2021-12-08 20:54:10|90314.9|90289.9|90310.8|90285.8|90315.4|90290.4|90310.6|90285.6|29
1638996860000|2021-12-08 20:54:20|90311.3|90286.3|90311.8|90286.8|90312.1|90287.1|90309|90284|45
1638996870000|2021-12-08 20:54:30|90312|90287|90313.2|90288.2|90313.4|90288.4|90311.3|90286.3|26
1638996880000|2021-12-08 20:54:40|90313.1|90288.1|90313.6|90288.6|90314|90289|90312.2|90287.2|33
1638996890000|2021-12-08 20:54:50|90313.4|90288.4|90313.2|90288.2|90313.5|90288.5|90311.4|90286.4|18
1638996900000|2021-12-08 20:55:00|90311.7|90286.7|90318.9|90293.9|90321.9|90296.9|90311.5|90286.5|56
1638996910000|2021-12-08 20:55:10|90318|90293|90320|90295|90320.2|90295.2|90318|90293|38
1638996920000|2021-12-08 20:55:20|90320.4|90295.4|90322|90297|90323.3|90298.3|90319.3|90294.3|47
1638996930000|2021-12-08 20:55:30|90322.2|90297.2|90322.8|90297.8|90323.6|90298.6|90320.4|90295.4|47
1638996940000|2021-12-08 20:55:40|90322.5|90297.5|90318.9|90293.9|90323.8|90298.8|90318.6|90293.6|46
1638996950000|2021-12-08 20:55:50|90318.7|90293.7|90319.9|90294.9|90321.4|90296.4|90318.7|90293.7|32
1638996960000|2021-12-08 20:56:00|90319.7|90294.7|90319.9|90294.9|90321.1|90296.1|90319.3|90294.3|38
1638996970000|2021-12-08 20:56:10|90319.7|90294.7|90319.2|90294.2|90320.6|90295.6|90319.1|90294.1|31
1638996980000|2021-12-08 20:56:20|90319.5|90294.5|90318|90293|90320.4|90295.4|90318|90293|30
1638996990000|2021-12-08 20:56:30|90317.9|90292.9|90318.5|90293.5|90319.2|90294.2|90315.4|90290.4|43
1638997000000|2021-12-08 20:56:40|90318.6|90293.6|90318.6|90293.6|90319.2|90294.2|90317.2|90292.2|25
1638997010000|2021-12-08 20:56:50|90318.9|90293.9|90318.8|90293.8|90319.3|90294.3|90318.1|90293.1|22
1638997020000|2021-12-08 20:57:00|90318.5|90293.5|90317.7|90292.7|90320|90295|90317.7|90292.7|31
1638997030000|2021-12-08 20:57:10|90317.8|90292.8|90316.7|90291.7|90318.1|90293.1|90316.4|90291.4|30
1638997040000|2021-12-08 20:57:20|90317.2|90292.2|90317.4|90292.4|90319.2|90294.2|90316.4|90291.4|38
1638997050000|2021-12-08 20:57:30|90317.7|90292.7|90321.9|90296.9|90325.9|90300.9|90317.7|90292.7|48
1638997060000|2021-12-08 20:57:40|90321.8|90296.8|90323.5|90298.5|90326.2|90301.2|90321.5|90296.5|43
1638997070000|2021-12-08 20:57:50|90324.4|90299.4|90324.7|90299.7|90324.7|90299.7|90321.6|90296.6|38
1638997080000|2021-12-08 20:58:00|90325.2|90300.2|90328.1|90303.1|90334.9|90309.9|90324.4|90299.4|55
1638997090000|2021-12-08 20:58:10|90327.8|90302.8|90329.2|90304.2|90329.8|90304.8|90327.8|90302.8|30
1638997100000|2021-12-08 20:58:20|90329.5|90304.5|90339.4|90314.4|90349.8|90316.2|90329.4|90299.8|45
1638997110000|2021-12-08 20:58:30|90339.6|90314.6|90330.6|90305.6|90340.4|90315.4|90330.6|90305.6|55
1638997120000|2021-12-08 20:58:40|90329.8|90304.8|90343.1|90318.1|90344.3|90319.3|90329.3|90304.3|47
1638997130000|2021-12-08 20:58:50|90343.3|90318.3|90344.2|90319.2|90345|90320|90339|90314|50
1638997140000|2021-12-08 20:59:00|90344.3|90319.3|90348.1|90323.1|90349.3|90324.3|90343.9|90318.9|46
1638997150000|2021-12-08 20:59:10|90348|90323|90349.5|90324.5|90350.2|90325.2|90342.3|90317.3|44
1638997160000|2021-12-08 20:59:20|90348.8|90323.8|90340.2|90315.2|90350.5|90325.5|90336.6|90311.6|51
1638997170000|2021-12-08 20:59:30|90340.8|90315.8|90336.8|90311.8|90341.5|90316.5|90335.4|90310.4|60
1638997180000|2021-12-08 20:59:40|90339.6|90314.6|90342.1|90317.1|90344.1|90319.1|90339.6|90314.6|52
1638997190000|2021-12-08 20:59:50|90342.4|90317.4|90336.2|90311.2|90351.3|90326.3|90335.4|90310.4|58
1638997200000|2021-12-08 21:00:00|90334.2|90309.2|90333.6|90283.6|90345.4|90309.5|90313.4|90263.4|68
1638997210000|2021-12-08 21:00:10|90334.1|90284.1|90320.7|90295.7|90334.1|90296.8|90316.5|90278.8|59
1638997220000|2021-12-08 21:00:20|90321.6|90296.6|90330.8|90305.8|90343.8|90307.8|90320.2|90286.4|57
1638997230000|2021-12-08 21:00:30|90331.9|90306.9|90330.6|90305.6|90333.6|90308.6|90328.3|90303.3|46
1638997240000|2021-12-08 21:00:40|90331|90306|90334.6|90309.6|90335.3|90310.3|90327|90302|49
1638997250000|2021-12-08 21:00:50|90335.2|90310.2|90329.2|90304.2|90336.3|90311.3|90329.2|90304.2|54
1638997260000|2021-12-08 21:01:00|90329.6|90304.6|90325.5|90300.5|90335.4|90310.4|90325.3|90300.3|67
1638997270000|2021-12-08 21:01:10|90324.4|90299.4|90326.6|90301.6|90328|90303|90322.4|90297.4|47
1638997280000|2021-12-08 21:01:20|90326.8|90301.8|90337.3|90312.3|90339.5|90314.5|90326.2|90301.2|54
1638997290000|2021-12-08 21:01:30|90337.5|90312.5|90348.5|90323.5|90353.9|90325.4|90332.8|90300.8|62
1638997300000|2021-12-08 21:01:40|90348.4|90323.4|90347|90322|90348.6|90323.6|90346.3|90321.3|33
1638997310000|2021-12-08 21:01:50|90346.9|90321.9|90352.4|90327.4|90356.4|90331.4|90346|90321|50
1638997320000|2021-12-08 21:02:00|90351.7|90326.7|90342.8|90317.8|90356.8|90331.8|90342.8|90317.8|48
1638997330000|2021-12-08 21:02:10|90344.4|90319.4|90342|90292|90345.2|90319.4|90315.7|90285.7|60
1638997340000|2021-12-08 21:02:20|90342.1|90292.1|90350.4|90325.4|90365.8|90328.1|90329.8|90291.3|65
1638997350000|2021-12-08 21:02:30|90350.5|90325.5|90352.2|90327.2|90353.7|90328.7|90349.6|90324.6|21
1638997360000|2021-12-08 21:02:40|90352.5|90327.5|90363.8|90313.8|90364.2|90329.4|90351.2|90313|37
1638997370000|2021-12-08 21:02:50|90363.6|90313.6|90362.7|90312.7|90363.6|90313.6|90361.7|90311.7|19
1638997380000|2021-12-08 21:03:00|90362.5|90312.5|90350.3|90325.3|90364.7|90325.7|90349.6|90312.2|19
1638997390000|2021-12-08 21:03:10|90350.2|90325.2|90348.1|90323.1|90350.6|90325.6|90346.3|90321.3|30
1638997400000|2021-12-08 21:03:20|90346.2|90321.2|90346.1|90321.1|90346.9|90321.9|90343.6|90318.6|49
1638997410000|2021-12-08 21:03:30|90345.1|90320.1|90336|90286|90354.1|90321.7|90332.8|90282.8|70
1638997420000|2021-12-08 21:03:40|90334.8|90284.8|90341|90291|90341.7|90291.7|90334.5|90284.5|47
1638997430000|2021-12-08 21:03:50|90340.6|90290.6|90328.9|90303.9|90344|90305|90327.9|90289.2|58
1638997440000|2021-12-08 21:04:00|90328.8|90303.8|90333|90308|90347.6|90308.1|90328|90292.7|41
1638997450000|2021-12-08 21:04:10|90333.1|90308.1|90346.6|90296.6|90346.7|90308.1|90332|90293.9|45
1638997460000|2021-12-08 21:04:20|90346.8|90296.8|90345.7|90295.7|90346.8|90296.8|90345.2|90295.2|21
1638997470000|2021-12-08 21:04:30|90345.6|90295.6|90334.5|90309.5|90349.3|90310.6|90334.5|90295.4|29
1638997480000|2021-12-08 21:04:40|90333.4|90308.4|90338.1|90313.1|90346.8|90313.1|90333.4|90296|27
1638997490000|2021-12-08 21:04:50|90339.5|90314.5|90338|90313|90339.5|90314.5|90336.1|90311.1|52
1638997500000|2021-12-08 21:05:00|90338.1|90313.1|90331.3|90306.3|90339.8|90314.8|90331.2|90306.2|40
1638997510000|2021-12-08 21:05:10|90331.1|90306.1|90328.5|90303.5|90342.5|90308.1|90328.5|90290.7|51
1638997520000|2021-12-08 21:05:20|90330|90305|90328.1|90303.1|90330|90305|90326.3|90301.3|58
1638997530000|2021-12-08 21:05:30|90327.8|90302.8|90328.9|90303.9|90329.4|90304.4|90326.7|90301.7|54
1638997540000|2021-12-08 21:05:40|90329|90304|90330.3|90305.3|90330.3|90305.3|90327.2|90302.2|32
1638997550000|2021-12-08 21:05:50|90329.9|90304.9|90328.9|90303.9|90330.6|90305.6|90328|90303|47
1638997560000|2021-12-08 21:06:00|90328.7|90303.7|90331|90306|90332.1|90307.1|90328.2|90303.2|50
1638997570000|2021-12-08 21:06:10|90330.7|90305.7|90329.3|90304.3|90332.8|90307.8|90328.4|90303.4|58
1638997580000|2021-12-08 21:06:20|90328.8|90303.8|90338.7|90313.7|90341.7|90316.7|90327.6|90302.6|61
1638997590000|2021-12-08 21:06:30|90338.4|90313.4|90355.7|90305.7|90355.7|90315.4|90336.5|90302.4|56
1638997600000|2021-12-08 21:06:40|90355.4|90305.4|90355.3|90305.3|90355.5|90305.5|90353.3|90303.3|48
1638997610000|2021-12-08 21:06:50|90354.8|90304.8|90355.4|90305.4|90355.9|90305.9|90354.6|90304.6|37
1638997620000|2021-12-08 21:07:00|90355.5|90305.5|90337.2|90312.2|90355.5|90314.4|90336.8|90300.8|40
1638997630000|2021-12-08 21:07:10|90337.9|90312.9|90338.6|90313.6|90339.2|90314.2|90337.1|90312.1|29
1638997640000|2021-12-08 21:07:20|90338.7|90313.7|90339.2|90314.2|90340.5|90315.5|90338.7|90313.7|18
1638997650000|2021-12-08 21:07:30|90339.3|90314.3|90339.5|90314.5|90354|90318.9|90339.2|90300.9|42
1638997660000|2021-12-08 21:07:40|90339.6|90314.6|90352.7|90302.7|90352.8|90314.7|90339.1|90301.3|38
1638997670000|2021-12-08 21:07:50|90352.9|90302.9|90352.7|90302.7|90353.4|90303.4|90351.5|90301.5|28
1638997680000|2021-12-08 21:08:00|90352.8|90302.8|90351.4|90301.4|90353.2|90303.2|90351.1|90301.1|34
1638997690000|2021-12-08 21:08:10|90352.5|90302.5|90337.6|90312.6|90352.8|90312.6|90337.6|90297.4|39
1638997700000|2021-12-08 21:08:20|90337.4|90312.4|90336.1|90311.1|90349.7|90314.1|90334.3|90298.6|37
1638997710000|2021-12-08 21:08:30|90335.7|90310.7|90333.3|90308.3|90345.6|90311.4|90332.4|90295.6|53
1638997720000|2021-12-08 21:08:40|90334.5|90309.5|90333.3|90308.3|90334.8|90309.8|90333.2|90308.2|24
1638997730000|2021-12-08 21:08:50|90334.5|90309.5|90336.2|90311.2|90336.7|90311.7|90333.9|90308.9|40
1638997740000|2021-12-08 21:09:00|90336.3|90311.3|90336|90311|90337.1|90312.1|90335.8|90310.8|27
1638997750000|2021-12-08 21:09:10|90336.1|90311.1|90337.4|90312.4|90338|90313|90335.9|90310.9|30
1638997760000|2021-12-08 21:09:20|90337.1|90312.1|90337.6|90312.6|90338.4|90313.4|90337.1|90312.1|31
1638997770000|2021-12-08 21:09:30|90337.7|90312.7|90335.4|90310.4|90337.7|90312.7|90334.2|90309.2|39
1638997780000|2021-12-08 21:09:40|90335.3|90310.3|90335.7|90310.7|90336.4|90311.4|90335.1|90310.1|28
1638997790000|2021-12-08 21:09:50|90335|90310|90339.7|90314.7|90341.2|90316.2|90335|90310|49
1638997800000|2021-12-08 21:10:00|90338.8|90313.8|90339.2|90314.2|90339.7|90314.7|90338.3|90313.3|43
1638997810000|2021-12-08 21:10:10|90339.3|90314.3|90332.5|90307.5|90339.4|90314.4|90332.5|90307.5|42
1638997820000|2021-12-08 21:10:20|90332.8|90307.8|90333.7|90308.7|90334.4|90309.4|90332.7|90307.7|31
1638997830000|2021-12-08 21:10:30|90333.2|90308.2|90332.6|90307.6|90333.6|90308.6|90332.6|90307.6|24
1638997840000|2021-12-08 21:10:40|90332.7|90307.7|90335.4|90310.4|90335.4|90310.4|90332.4|90307.4|26
1638997850000|2021-12-08 21:10:50|90337.2|90312.2|90336.8|90311.8|90337.9|90312.9|90335.1|90310.1|63
1638997860000|2021-12-08 21:11:00|90337|90312|90334.3|90309.3|90337|90312|90333.9|90308.9|49
1638997870000|2021-12-08 21:11:10|90334.4|90309.4|90337.8|90312.8|90338.1|90313.1|90333.3|90308.3|48
1638997880000|2021-12-08 21:11:20|90338.4|90313.4|90339.6|90314.6|90339.7|90314.7|90337.4|90312.4|29
1638997890000|2021-12-08 21:11:30|90339.5|90314.5|90335.9|90310.9|90339.7|90314.7|90335.1|90310.1|46
1638997900000|2021-12-08 21:11:40|90335.7|90310.7|90337.1|90312.1|90337.1|90312.1|90335.7|90310.7|24
1638997910000|2021-12-08 21:11:50|90336.9|90311.9|90334.3|90309.3|90337.1|90312.1|90334.3|90309.3|32
1638997920000|2021-12-08 21:12:00|90333.9|90308.9|90334.6|90309.6|90334.9|90309.9|90333.6|90308.6|39
1638997930000|2021-12-08 21:12:10|90334.5|90309.5|90335.2|90310.2|90348.2|90312.6|90333.9|90296|59
1638997940000|2021-12-08 21:12:20|90334.5|90309.5|90347.9|90297.9|90349.5|90310.8|90333.8|90296.7|56
1638997950000|2021-12-08 21:12:30|90349.2|90299.2|90346.5|90296.5|90349.2|90299.2|90345.6|90295.6|58
1638997960000|2021-12-08 21:12:40|90346.7|90296.7|90348.1|90298.1|90348.5|90298.5|90346.3|90296.3|34
1638997970000|2021-12-08 21:12:50|90348.6|90298.6|90348.4|90298.4|90349.3|90299.3|90347.4|90297.4|54
1638997980000|2021-12-08 21:13:00|90349.5|90299.5|90337.3|90312.3|90350.2|90312.3|90334.1|90298|58
1638997990000|2021-12-08 21:13:10|90335.7|90310.7|90348.5|90298.5|90350.8|90311.6|90334.4|90298.4|39
1638998000000|2021-12-08 21:13:20|90348.6|90298.6|90349.7|90299.7|90350.3|90300.3|90346|90296|43
1638998010000|2021-12-08 21:13:30|90351.1|90301.1|90349.7|90299.7|90351.7|90301.7|90349.1|90299.1|37
1638998020000|2021-12-08 21:13:40|90350.2|90300.2|90348.9|90298.9|90351.2|90301.2|90348.9|90298.9|35
1638998030000|2021-12-08 21:13:50|90348.8|90298.8|90350.8|90300.8|90350.8|90300.8|90348.3|90298.3|41
1638998040000|2021-12-08 21:14:00|90350.6|90300.6|90351.4|90301.4|90351.9|90301.9|90349.1|90299.1|48
1638998050000|2021-12-08 21:14:10|90351.2|90301.2|90350.3|90300.3|90352.4|90302.4|90349.5|90299.5|35
1638998060000|2021-12-08 21:14:20|90352.6|90302.6|90350.7|90300.7|90352.6|90302.6|90350.7|90300.7|46
1638998070000|2021-12-08 21:14:30|90350.3|90300.3|90351.8|90301.8|90352.7|90302.7|90350.3|90300.3|51
1638998080000|2021-12-08 21:14:40|90352|90302|90343.5|90318.5|90355.9|90319.5|90342|90300.8|58
1638998090000|2021-12-08 21:14:50|90343.2|90318.2|90347|90322|90347.5|90322.5|90340.2|90315.2|49
1638998100000|2021-12-08 21:15:00|90347.2|90322.2|90348.1|90323.1|90348.1|90323.1|90345.6|90320.6|42
1638998110000|2021-12-08 21:15:10|90348|90323|90350.8|90325.8|90350.8|90325.8|90347.8|90322.8|32
1638998120000|2021-12-08 21:15:20|90350.7|90325.7|90357|90332|90366.5|90332.4|90350.5|90315.5|60
1638998130000|2021-12-08 21:15:30|90356.6|90331.6|90373.5|90323.5|90373.8|90333.8|90356.6|90319.5|37
1638998140000|2021-12-08 21:15:40|90372.5|90322.5|90374.3|90324.3|90375.2|90325.2|90371.7|90321.7|42
1638998150000|2021-12-08 21:15:50|90375.1|90325.1|90379.4|90329.4|90380.4|90342.8|90363.4|90323.6|66
1638998160000|2021-12-08 21:16:00|90379.8|90329.8|90375.5|90325.5|90380|90330|90373.8|90323.8|36
1638998170000|2021-12-08 21:16:10|90376.2|90326.2|90373|90323|90376.2|90326.2|90372.3|90322.3|42
1638998180000|2021-12-08 21:16:20|90373.6|90323.6|90373.5|90323.5|90374.6|90324.6|90373|90323|43
1638998190000|2021-12-08 21:16:30|90373.8|90323.8|90377.8|90327.8|90378.2|90328.2|90373|90323|46
1638998200000|2021-12-08 21:16:40|90377.7|90327.7|90376.6|90326.6|90379.1|90329.1|90376.2|90326.2|33
1638998210000|2021-12-08 21:16:50|90376.4|90326.4|90375.5|90325.5|90377.3|90327.3|90373.7|90323.7|26
1638998220000|2021-12-08 21:17:00|90375.9|90325.9|90373.4|90323.4|90376|90326|90372.5|90322.5|32
1638998230000|2021-12-08 21:17:10|90374|90324|90372.2|90322.2|90374.7|90336.2|90359|90319.2|37
1638998240000|2021-12-08 21:17:20|90371.5|90321.5|90371.9|90321.9|90372.5|90322.5|90371.4|90321.4|14
1638998250000|2021-12-08 21:17:30|90372.8|90322.8|90357.6|90332.6|90373.1|90333.4|90356.9|90320.4|27
1638998260000|2021-12-08 21:17:40|90358.8|90333.8|90359.8|90334.8|90360.2|90335.2|90358.4|90333.4|11
1638998270000|2021-12-08 21:17:50|90357.8|90332.8|90358.3|90333.3|90362.3|90337.3|90357.1|90332.1|33
1638998280000|2021-12-08 21:18:00|90358.6|90333.6|90358.9|90333.9|90359.9|90334.9|90357.5|90332.5|35
1638998290000|2021-12-08 21:18:10|90359|90334|90350.1|90325.1|90360|90335|90344.8|90319.8|48
1638998300000|2021-12-08 21:18:20|90346.1|90321.1|90356.6|90306.6|90357.7|90322|90341.7|90304.3|55
1638998310000|2021-12-08 21:18:30|90356.5|90306.5|90355.1|90305.1|90356.5|90306.5|90354.3|90304.3|21
1638998320000|2021-12-08 21:18:40|90355.5|90305.5|90357.3|90307.3|90357.3|90307.3|90355.5|90305.5|15
1638998330000|2021-12-08 21:18:50|90356.8|90306.8|90357.8|90307.8|90359.4|90309.4|90356.8|90306.8|17
1638998340000|2021-12-08 21:19:00|90357.9|90307.9|90358.5|90308.5|90358.8|90308.8|90353.7|90303.7|28
1638998350000|2021-12-08 21:19:10|90358.4|90308.4|90343|90318|90362.2|90320.8|90340.2|90305.2|39
1638998360000|2021-12-08 21:19:20|90342.8|90317.8|90353.3|90303.3|90356.9|90318.3|90339.2|90302.2|46
1638998370000|2021-12-08 21:19:30|90353.9|90303.9|90356.8|90306.8|90356.8|90306.8|90353.2|90303.2|16
1638998380000|2021-12-08 21:19:40|90357|90307|90353.1|90303.1|90357|90307|90352.3|90302.3|15
1638998390000|2021-12-08 21:19:50|90353.6|90303.6|90353.8|90303.8|90353.8|90303.8|90351.6|90301.6|10
1638998400000|2021-12-08 21:20:00|90353.7|90303.7|90311.8|90261.8|90354.3|90308.2|90311.8|90261.8|53
1638998410000|2021-12-08 21:20:10|90313.1|90263.1|90315.7|90265.7|90315.7|90265.7|90310.8|90260.8|33
1638998420000|2021-12-08 21:20:20|90315.5|90265.5|90316.8|90266.8|90316.8|90266.8|90312.5|90262.5|42
1638998430000|2021-12-08 21:20:30|90317.1|90267.1|90316|90266|90317.1|90267.1|90315.4|90265.4|30
1638998440000|2021-12-08 21:20:40|90315.7|90265.7|90316.5|90266.5|90318|90268|90312.3|90262.3|49
1638998450000|2021-12-08 21:20:50|90316.1|90266.1|90316.4|90266.4|90317.8|90267.8|90315.9|90265.9|30
1638998460000|2021-12-08 21:21:00|90316.2|90266.2|90315|90265|90318.1|90268.1|90314.8|90264.8|32
1638998470000|2021-12-08 21:21:10|90315.9|90265.9|90332.7|90282.7|90332.7|90294.3|90313.7|90264.4|42
1638998480000|2021-12-08 21:21:20|90330.2|90280.2|90321.2|90296.2|90337.5|90297.1|90319.2|90279|48
1638998490000|2021-12-08 21:21:30|90321.1|90296.1|90325.3|90275.3|90327.6|90296.1|90315|90275.2|36
1638998500000|2021-12-08 21:21:40|90325.6|90275.6|90325.5|90275.5|90326.1|90276.1|90325.3|90275.3|22
1638998510000|2021-12-08 21:21:50|90325.8|90275.8|90325.5|90275.5|90326.2|90276.2|90325.3|90275.3|19
1638998520000|2021-12-08 21:22:00|90325.3|90275.3|90325.4|90275.4|90328|90278|90324.6|90274.6|28
1638998530000|2021-12-08 21:22:10|90325.8|90275.8|90318.5|90268.5|90330.5|90280.5|90318.5|90268.5|31
1638998540000|2021-12-08 21:22:20|90318.4|90268.4|90318.4|90268.4|90320.9|90270.9|90317.3|90267.3|53
1638998550000|2021-12-08 21:22:30|90318.2|90268.2|90324.3|90274.3|90325.3|90275.3|90317.5|90267.5|46
1638998560000|2021-12-08 21:22:40|90325.5|90275.5|90317|90292|90331.5|90294.1|90314|90275.2|39
1638998570000|2021-12-08 21:22:50|90316.5|90291.5|90333.8|90283.8|90333.8|90297.8|90316.5|90282.1|42
1638998580000|2021-12-08 21:23:00|90334.1|90284.1|90349.2|90299.2|90350.6|90301.8|90322.6|90282.6|41
1638998590000|2021-12-08 21:23:10|90346.8|90296.8|90335.4|90285.4|90346.8|90296.8|90326.3|90276.3|53
1638998600000|2021-12-08 21:23:20|90336.1|90286.1|90337.9|90287.9|90338.5|90288.5|90335.4|90285.4|27
1638998610000|2021-12-08 21:23:30|90336.4|90286.4|90344.2|90294.2|90348.3|90298.3|90336.2|90286.2|35
1638998620000|2021-12-08 21:23:40|90340.9|90290.9|90345.2|90295.2|90347.1|90297.1|90337.5|90287.5|59
1638998630000|2021-12-08 21:23:50|90348.3|90298.3|90350.8|90300.8|90356|90306|90347.3|90297.3|58
1638998640000|2021-12-08 21:24:00|90351.4|90301.4|90359.8|90309.8|90361.7|90311.7|90349.5|90299.5|51
1638998650000|2021-12-08 21:24:10|90360.2|90310.2|90364.1|90314.1|90369.6|90319.6|90359.8|90309.8|69
1638998660000|2021-12-08 21:24:20|90363.9|90313.9|90367.6|90317.6|90376.7|90318.7|90363.7|90302|73
1638998670000|2021-12-08 21:24:30|90367.4|90317.4|90365|90315|90367.6|90317.6|90364.8|90314.8|34
1638998680000|2021-12-08 21:24:40|90365.1|90315.1|90364.7|90314.7|90366|90316|90364.5|90314.5|31
1638998690000|2021-12-08 21:24:50|90364.8|90314.8|90360.9|90310.9|90366|90316|90360.1|90310.1|32
1638998700000|2021-12-08 21:25:00|90361.1|90311.1|90351.2|90301.2|90362|90312|90350.6|90300.6|41
1638998710000|2021-12-08 21:25:10|90353.1|90303.1|90348.4|90298.4|90353.5|90303.5|90342.4|90292.4|35
1638998720000|2021-12-08 21:25:20|90348.1|90298.1|90348.9|90298.9|90351.2|90301.2|90348.1|90298.1|32
1638998730000|2021-12-08 21:25:30|90349|90299|90339.5|90289.5|90349|90299|90338.4|90288.4|31
1638998740000|2021-12-08 21:25:40|90339.6|90289.6|90338.2|90288.2|90340.3|90290.3|90338|90288|27
1638998750000|2021-12-08 21:25:50|90338.5|90288.5|90339.9|90289.9|90340.2|90290.2|90338.2|90288.2|26
1638998760000|2021-12-08 21:26:00|90341.5|90291.5|90341.7|90291.7|90342.5|90292.5|90340.3|90290.3|35
1638998770000|2021-12-08 21:26:10|90341.8|90291.8|90340.5|90290.5|90342.4|90292.4|90340.3|90290.3|42
1638998780000|2021-12-08 21:26:20|90340.6|90290.6|90343.4|90293.4|90343.4|90293.4|90339.2|90289.2|38
1638998790000|2021-12-08 21:26:30|90343.9|90293.9|90343.9|90293.9|90344.5|90306.2|90329.8|90292.9|30
1638998800000|2021-12-08 21:26:40|90344.5|90294.5|90344|90294|90344.5|90294.5|90343.7|90293.7|8
1638998810000|2021-12-08 21:26:50|90344.3|90294.3|90364.1|90314.1|90367.5|90320.5|90343.5|90294.3|53
1638998820000|2021-12-08 21:27:00|90364|90314|90362.8|90312.8|90365.5|90315.5|90359|90309|32
1638998830000|2021-12-08 21:27:10|90363.9|90313.9|90359.8|90309.8|90366.6|90316.6|90352.8|90302.8|52
1638998840000|2021-12-08 21:27:20|90359.9|90309.9|90364|90314|90365.4|90315.4|90359.7|90309.7|40
1638998850000|2021-12-08 21:27:30|90364.9|90314.9|90363.6|90313.6|90365|90315|90360.3|90310.3|22
1638998860000|2021-12-08 21:27:40|90363.7|90313.7|90364.7|90314.7|90365.7|90315.7|90362.2|90312.2|38
1638998870000|2021-12-08 21:27:50|90364.8|90314.8|90363|90313|90365.4|90315.4|90361.4|90311.4|37
1638998880000|2021-12-08 21:28:00|90363.3|90313.3|90362.2|90312.2|90364|90314|90362.1|90312.1|28
1638998890000|2021-12-08 21:28:10|90362.1|90312.1|90361.2|90311.2|90362.3|90312.3|90361|90311|29
1638998900000|2021-12-08 21:28:20|90361|90311|90361.1|90311.1|90361.4|90311.4|90360.8|90310.8|19
1638998910000|2021-12-08 21:28:30|90361|90311|90349.4|90324.4|90361.8|90325.1|90349.4|90309|27
1638998920000|2021-12-08 21:28:40|90349.6|90324.6|90350.3|90325.3|90350.4|90325.4|90349.6|90324.6|16
1638998930000|2021-12-08 21:28:50|90350.4|90325.4|90351|90326|90351.2|90326.2|90347.8|90322.8|21
1638998940000|2021-12-08 21:29:00|90352.7|90327.7|90354.6|90329.6|90359.9|90334.9|90351.2|90326.2|54
1638998950000|2021-12-08 21:29:10|90355.5|90330.5|90370.3|90320.3|90373.2|90337.8|90355.4|90320.3|38
1638998960000|2021-12-08 21:29:20|90370.1|90320.1|90372.1|90322.1|90372.4|90322.4|90370.1|90320.1|26
1638998970000|2021-12-08 21:29:30|90372|90322|90369|90319|90372.6|90322.6|90368.2|90318.2|29
1638998980000|2021-12-08 21:29:40|90368.2|90318.2|90360|90335|90370.2|90335.2|90358.7|90317.7|13
1638998990000|2021-12-08 21:29:50|90360.2|90335.2|90363.8|90338.8|90365.7|90340.7|90360.2|90335.2|37
1638999000000|2021-12-08 21:30:00|90361.8|90336.8|90363.2|90338.2|90363.9|90338.9|90360.4|90335.4|28
1638999010000|2021-12-08 21:30:10|90361.9|90336.9|90361.9|90336.9|90362.1|90337.1|90360.5|90335.5|24
1638999020000|2021-12-08 21:30:20|90362|90337|90361.3|90336.3|90362|90337|90360.8|90335.8|17
1638999030000|2021-12-08 21:30:30|90361.8|90336.8|90364.1|90339.1|90364.1|90339.1|90361.5|90336.5|23
1638999040000|2021-12-08 21:30:40|90362.7|90337.7|90363.4|90338.4|90363.7|90338.7|90361.6|90336.6|16
1638999050000|2021-12-08 21:30:50|90362.4|90337.4|90362.2|90337.2|90364.1|90339.1|90360.9|90335.9|19
1638999060000|2021-12-08 21:31:00|90362.5|90337.5|90364|90339|90364.4|90339.4|90358.7|90333.7|19
1638999070000|2021-12-08 21:31:10|90363|90338|90364.5|90339.5|90365|90340|90363|90338|13
1638999080000|2021-12-08 21:31:20|90363.9|90338.9|90365.2|90340.2|90365.2|90340.2|90363.9|90338.9|6
1638999090000|2021-12-08 21:31:30|90364.2|90339.2|90363.9|90338.9|90366.5|90341.5|90362.7|90337.7|21
1638999100000|2021-12-08 21:31:40|90362.3|90337.3|90361.6|90311.6|90380.4|90339.8|90344.1|90296.7|49
1638999110000|2021-12-08 21:31:50|90367.1|90317.1|90372.7|90322.7|90377.5|90327.5|90364.9|90314.9|51
1638999120000|2021-12-08 21:32:00|90372.6|90322.6|90371.9|90321.9|90372.8|90322.8|90368.3|90318.3|34
1638999130000|2021-12-08 21:32:10|90371|90321|90374|90324|90374|90324|90369.8|90319.8|24
1638999140000|2021-12-08 21:32:20|90373.8|90323.8|90374.4|90324.4|90375.6|90325.6|90373.5|90323.5|21
1638999150000|2021-12-08 21:32:30|90374|90324|90373.4|90323.4|90374.1|90324.1|90370.6|90320.6|24
1638999160000|2021-12-08 21:32:40|90373.2|90323.2|90361|90289.6|90377.9|90327.9|90350.2|90287.5|29
1638999170000|2021-12-08 21:32:50|90353.1|90303.1|90376.6|90326.6|90391.4|90332.8|90349.7|90281.6|60
1638999180000|2021-12-08 21:33:00|90376.9|90326.9|90374.3|90324.3|90378.3|90328.3|90373.7|90323.7|33
1638999190000|2021-12-08 21:33:10|90374|90324|90376.1|90326.1|90376.1|90326.1|90374|90324|23
1638999200000|2021-12-08 21:33:20|90375.5|90325.5|90380.9|90330.9|90381.8|90331.8|90375.5|90325.5|23
1638999210000|2021-12-08 21:33:30|90381.2|90331.2|90379.6|90329.6|90382.4|90332.4|90379.6|90329.6|22
1638999220000|2021-12-08 21:33:40|90380.4|90330.4|90380.2|90330.2|90381.6|90331.6|90378.9|90328.9|25
1638999230000|2021-12-08 21:33:50|90379.8|90329.8|90389.6|90339.6|90389.6|90339.6|90379.4|90329.4|35
1638999240000|2021-12-08 21:34:00|90389.1|90339.1|90391.1|90341.1|90392.1|90342.1|90389.1|90339.1|34
1638999250000|2021-12-08 21:34:10|90391.2|90341.2|90391.8|90341.8|90392.3|90342.3|90390.4|90340.4|32
1638999260000|2021-12-08 21:34:20|90391.5|90341.5|90393.9|90343.9|90394.5|90344.5|90391.5|90341.5|20
1638999270000|2021-12-08 21:34:30|90394.7|90344.7|90394.7|90344.7|90407.6|90345.4|90390.7|90332.9|17
1638999280000|2021-12-08 21:34:40|90394.8|90344.8|90393|90343|90395.2|90345.2|90392.1|90342.1|31
1638999290000|2021-12-08 21:34:50|90392.7|90342.7|90393.9|90343.9|90394.5|90344.5|90392.7|90342.7|14
1638999300000|2021-12-08 21:35:00|90393.8|90343.8|90384.4|90359.4|90397.3|90359.4|90382.5|90341.6|29
1638999310000|2021-12-08 21:35:10|90384.7|90359.7|90393.9|90343.9|90397.5|90359.7|90378.8|90336.5|67
1638999320000|2021-12-08 21:35:20|90394.3|90344.3|90395.8|90345.8|90397.3|90347.3|90392.5|90342.5|23
1638999330000|2021-12-08 21:35:30|90397.5|90347.5|90394.5|90344.5|90397.5|90347.5|90392.5|90342.5|35
1638999340000|2021-12-08 21:35:40|90394.7|90344.7|90386.9|90361.9|90400.8|90361.9|90386.8|90343.1|35
1638999350000|2021-12-08 21:35:50|90387.1|90362.1|90383.1|90358.1|90387.6|90362.6|90382.3|90357.3|21
1638999360000|2021-12-08 21:36:00|90383.2|90358.2|90383.4|90358.4|90384.1|90359.1|90382.1|90357.1|15
1638999370000|2021-12-08 21:36:10|90383.2|90358.2|90386.2|90361.2|90386.4|90361.4|90383.2|90358.2|11
1638999380000|2021-12-08 21:36:20|90385.7|90360.7|90385.9|90360.9|90386.4|90361.4|90385.2|90360.2|8
1638999390000|2021-12-08 21:36:30|90385.7|90360.7|90385.7|90360.7|90387.9|90362.9|90381.3|90356.3|35
1638999400000|2021-12-08 21:36:40|90388.8|90363.8|90395.4|90345.4|90399.3|90363.8|90384.2|90345.2|40
1638999410000|2021-12-08 21:36:50|90393.3|90343.3|90382.2|90357.2|90396|90358.1|90379.6|90341.8|28
1638999420000|2021-12-08 21:37:00|90381.9|90356.9|90388.9|90338.9|90388.9|90358.7|90378|90338.2|22
1638999430000|2021-12-08 21:37:10|90392.8|90342.8|90382.8|90357.8|90396.9|90359.1|90381.7|90340.7|49
1638999440000|2021-12-08 21:37:20|90383|90358|90394.4|90344.4|90399|90358.8|90383|90342.5|34
1638999450000|2021-12-08 21:37:30|90393.5|90343.5|90397.7|90347.7|90397.9|90347.9|90393.5|90343.5|30
1638999460000|2021-12-08 21:37:40|90398|90348|90384.5|90359.5|90398.1|90359.8|90383.7|90347.9|10
1638999470000|2021-12-08 21:37:50|90384.1|90359.1|90402.1|90352.1|90402.9|90360.3|90384.1|90345.7|45
1638999480000|2021-12-08 21:38:00|90401.9|90351.9|90387.4|90362.4|90404.1|90363.7|90386|90349.7|66
1638999490000|2021-12-08 21:38:10|90387|90362|90385.2|90360.2|90388|90363|90383.9|90358.9|37
1638999500000|2021-12-08 21:38:20|90385|90360|90397.7|90347.7|90399.7|90360.4|90382.6|90346|36
1638999510000|2021-12-08 21:38:30|90397|90347|90402.4|90352.4|90407.1|90357.1|90397|90347|59
1638999520000|2021-12-08 21:38:40|90402|90352|90402.3|90352.3|90404.3|90354.3|90400.4|90350.4|42
1638999530000|2021-12-08 21:38:50|90401.8|90351.8|90393.4|90343.4|90405.6|90355.6|90391.7|90341.7|65
1638999540000|2021-12-08 21:39:00|90393.3|90343.3|90385.1|90360.1|90397.6|90360.1|90385.1|90341.8|31
1638999550000|2021-12-08 21:39:10|90385.2|90360.2|90396.9|90346.9|90397.1|90360.2|90384.9|90345.8|10
1638999560000|2021-12-08 21:39:20|90397|90347|90396.5|90346.5|90397.2|90347.2|90396.5|90346.5|21
1638999570000|2021-12-08 21:39:30|90396.9|90346.9|90397.8|90347.8|90400.2|90350.2|90392.5|90342.5|58
1638999580000|2021-12-08 21:39:40|90397.6|90347.6|90395.7|90345.7|90401.4|90351.4|90395.7|90345.7|42
1638999590000|2021-12-08 21:39:50|90395|90345|90396.4|90346.4|90397.5|90347.5|90394.3|90344.3|38
1638999600000|2021-12-08 21:40:00|90396.6|90346.6|90395|90345|90397|90347|90393.3|90343.3|27
1638999610000|2021-12-08 21:40:10|90394|90344|90389.5|90339.5|90394|90344|90387.8|90337.8|34
1638999620000|2021-12-08 21:40:20|90390.5|90340.5|90398.7|90348.7|90398.7|90348.7|90389|90339|31
1638999630000|2021-12-08 21:40:30|90398.5|90348.5|90387.9|90362.9|90398.5|90363.3|90386.3|90348.5|19
1638999640000|2021-12-08 21:40:40|90387.6|90362.6|90395.3|90345.3|90400.2|90362.9|90386.7|90339.8|65
1638999650000|2021-12-08 21:40:50|90394.3|90344.3|90393.6|90343.6|90397.7|90347.7|90386.4|90336.4|66
1638999660000|2021-12-08 21:41:00|90393.8|90343.8|90394.9|90344.9|90396.2|90359.9|90384.5|90341.9|19
1638999670000|2021-12-08 21:41:10|90394.4|90344.4|90383.3|90358.3|90394.4|90358.3|90382|90344.4|13
1638999680000|2021-12-08 21:41:20|90383|90358|90381.8|90356.8|90383|90358|90380.1|90355.1|11
1638999690000|2021-12-08 21:41:30|90381.9|90356.9|90383.7|90358.7|90383.7|90358.7|90381.9|90356.9|25
1638999700000|2021-12-08 21:41:40|90383.8|90358.8|90384.4|90359.4|90386.2|90361.2|90381.8|90356.8|21
1638999710000|2021-12-08 21:41:50|90384|90359|90381.3|90356.3|90384.5|90359.5|90378.9|90353.9|39
1638999720000|2021-12-08 21:42:00|90381.1|90356.1|90382|90357|90384.3|90359.3|90380.6|90355.6|34
1638999730000|2021-12-08 21:42:10|90381.9|90356.9|90385.6|90360.6|90385.7|90360.7|90381.9|90356.9|23
1638999740000|2021-12-08 21:42:20|90385.8|90360.8|90385.6|90360.6|90385.9|90360.9|90385.1|90360.1|20
1638999750000|2021-12-08 21:42:30|90385.8|90360.8|90386.7|90361.7|90387.1|90362.1|90385.4|90360.4|23
1638999760000|2021-12-08 21:42:40|90386.6|90361.6|90387.3|90362.3|90387.7|90362.7|90384.4|90359.4|25
1638999770000|2021-12-08 21:42:50|90387.6|90362.6|90387.2|90362.2|90387.6|90362.6|90387.2|90362.2|6
1638999780000|2021-12-08 21:43:00|90387.3|90362.3|90397.1|90347.1|90398.6|90362.3|90382.5|90347.1|27
1638999790000|2021-12-08 21:43:10|90398.5|90348.5|90386.9|90336.9|90399|90357.7|90373.6|90335.2|47
1638999800000|2021-12-08 21:43:20|90387.6|90337.6|90385.2|90335.2|90389.6|90339.6|90384|90334|31
1638999810000|2021-12-08 21:43:30|90387.2|90337.2|90387|90337|90387.8|90337.8|90386|90336|11
1638999820000|2021-12-08 21:43:40|90388.3|90338.3|90384.9|90359.9|90396.4|90359.9|90381.8|90337.3|39
1638999830000|2021-12-08 21:43:50|90384.3|90359.3|90385.8|90360.8|90402.7|90364.1|90384.3|90341.5|58
1638999840000|2021-12-08 21:44:00|90386.4|90361.4|90396.6|90346.6|90397.6|90361.4|90384.5|90346.6|39
1638999850000|2021-12-08 21:44:10|90396.7|90346.7|90397.4|90347.4|90397.7|90347.7|90396|90346|24
1638999860000|2021-12-08 21:44:20|90395.1|90345.1|90400.5|90350.5|90400.5|90350.5|90394.9|90344.9|19
1638999870000|2021-12-08 21:44:30|90392.2|90342.2|90394.6|90344.6|90396.7|90346.7|90392.2|90342.2|29
1638999880000|2021-12-08 21:44:40|90394.9|90344.9|90396.9|90346.9|90397.2|90347.2|90394.9|90344.9|26
1638999890000|2021-12-08 21:44:50|90395.5|90345.5|90400.5|90350.5|90400.5|90350.5|90395.3|90345.3|48
1638999900000|2021-12-08 21:45:00|90399|90349|90401.3|90351.3|90401.3|90351.3|90398.3|90348.3|44
1638999910000|2021-12-08 21:45:10|90400.7|90350.7|90388.1|90338.1|90400.7|90350.7|90386.8|90336.8|35
1638999920000|2021-12-08 21:45:20|90388.2|90338.2|90388|90338|90388.7|90338.7|90385.2|90335.2|62
1638999930000|2021-12-08 21:45:30|90389.8|90339.8|90394.5|90344.5|90395.6|90345.6|90389.4|90339.4|27
1638999940000|2021-12-08 21:45:40|90394.3|90344.3|90402.2|90352.2|90409.8|90354.3|90394.3|90339.5|36
1638999950000|2021-12-08 21:45:50|90403.1|90353.1|90401|90351|90404.2|90354.2|90401|90351|13
1638999960000|2021-12-08 21:46:00|90401.3|90351.3|90402.5|90352.5|90404.7|90354.7|90401.2|90351.2|36
1638999970000|2021-12-08 21:46:10|90402.2|90352.2|90405.1|90355.1|90405.5|90355.5|90402.2|90352.2|27
1638999980000|2021-12-08 21:46:20|90405.2|90355.2|90402.4|90352.4|90405.2|90355.2|90402|90352|29
1638999990000|2021-12-08 21:46:30|90402.5|90352.5|90397.4|90347.4|90404.6|90354.6|90396|90346|35
1639000000000|2021-12-08 21:46:40|90397.8|90347.8|90395.7|90345.7|90398|90348|90395.2|90345.2|35
1639000010000|2021-12-08 21:46:50|90395.8|90345.8|90396.6|90346.6|90396.6|90346.6|90395.6|90345.6|19
1639000020000|2021-12-08 21:47:00|90396.5|90346.5|90399.4|90349.4|90399.9|90349.9|90394.7|90344.7|33
1639000030000|2021-12-08 21:47:10|90399.2|90349.2|90401.1|90351.1|90401.2|90351.2|90398.1|90348.1|29
1639000040000|2021-12-08 21:47:20|90400.9|90350.9|90399.6|90349.6|90401.7|90351.7|90399.3|90349.3|40
1639000050000|2021-12-08 21:47:30|90399.3|90349.3|90399.2|90349.2|90399.8|90362.7|90386.6|90348.5|27
1639000060000|2021-12-08 21:47:40|90399.1|90349.1|90400.3|90350.3|90400.4|90350.4|90399.1|90349.1|22
1639000070000|2021-12-08 21:47:50|90400.5|90350.5|90402.4|90352.4|90402.8|90352.8|90397.4|90347.4|33
1639000080000|2021-12-08 21:48:00|90402.9|90352.9|90404.9|90354.9|90417|90356.3|90402.9|90341.8|70
1639000090000|2021-12-08 21:48:10|90404.7|90354.7|90407.8|90357.8|90408.3|90358.3|90403.7|90353.7|34
1639000100000|2021-12-08 21:48:20|90407.6|90357.6|90406.8|90356.8|90409.2|90359.2|90406.3|90356.3|12
1639000110000|2021-12-08 21:48:30|90406.9|90356.9|90407.3|90357.3|90407.3|90357.3|90406.7|90356.7|15
1639000120000|2021-12-08 21:48:40|90407.2|90357.2|90412.3|90362.3|90413.9|90363.9|90407.2|90357.2|31
1639000130000|2021-12-08 21:48:50|90410.4|90360.4|90409|90359|90410.5|90360.5|90408.6|90358.6|5
1639000140000|2021-12-08 21:49:00|90409.3|90359.3|90395.6|90345.6|90409.3|90359.3|90395.3|90331|49
1639000150000|2021-12-08 21:49:10|90395.4|90345.4|90402.6|90352.6|90404.4|90365.2|90389.1|90344.8|44
1639000160000|2021-12-08 21:49:20|90397.8|90347.8|90396|90346|90397.8|90347.8|90395.7|90345.7|25
1639000170000|2021-12-08 21:49:30|90396.1|90346.1|90395.9|90345.9|90396.8|90346.8|90395.5|90345.5|25
1639000180000|2021-12-08 21:49:40|90395.8|90345.8|90399|90349|90399.3|90349.3|90394.9|90344.9|35
1639000190000|2021-12-08 21:49:50|90398.3|90348.3|90401.7|90351.7|90401.8|90351.8|90397.7|90347.7|26
1639000200000|2021-12-08 21:50:00|90401.8|90351.8|90395.3|90345.3|90401.9|90351.9|90394.1|90344.1|33
1639000210000|2021-12-08 21:50:10|90395|90345|90391.5|90341.5|90395|90345|90391.3|90341.3|26
1639000220000|2021-12-08 21:50:20|90391.6|90341.6|90394.3|90344.3|90395|90345|90391|90341|27
1639000230000|2021-12-08 21:50:30|90394.5|90344.5|90388.5|90363.5|90399.6|90363.5|90385.7|90344.3|36
1639000240000|2021-12-08 21:50:40|90388.1|90363.1|90400.6|90350.6|90401.5|90363.2|90387.8|90349.8|25
1639000250000|2021-12-08 21:50:50|90400.9|90350.9|90398.7|90348.7|90400.9|90350.9|90398.7|90348.7|15
1639000260000|2021-12-08 21:51:00|90398.5|90348.5|90400.2|90350.2|90400.9|90350.9|90398.5|90348.5|27
1639000270000|2021-12-08 21:51:10|90400.4|90350.4|90400.6|90350.6|90401.7|90351.7|90400.3|90350.3|24
1639000280000|2021-12-08 21:51:20|90400.3|90350.3|90401.7|90351.7|90401.7|90351.7|90400|90350|20
1639000290000|2021-12-08 21:51:30|90401.9|90351.9|90400.4|90350.4|90401.9|90351.9|90400.1|90350.1|20
1639000300000|2021-12-08 21:51:40|90400.5|90350.5|90400.6|90350.6|90401.9|90351.9|90398.8|90348.8|37
1639000310000|2021-12-08 21:51:50|90400.2|90350.2|90393.7|90343.7|90401.9|90351.9|90392.9|90342.9|17
1639000320000|2021-12-08 21:52:00|90393.1|90343.1|90390.3|90340.3|90395.3|90356.8|90378.5|90339.9|25
1639000330000|2021-12-08 21:52:10|90390.5|90340.5|90393.3|90343.3|90393.8|90343.8|90390.5|90340.5|24
1639000340000|2021-12-08 21:52:20|90393.2|90343.2|90396.1|90346.1|90397|90347|90393.2|90343.2|9
1639000350000|2021-12-08 21:52:30|90394.8|90344.8|90380.1|90355.1|90394.8|90355.1|90380.1|90342.7|17
1639000360000|2021-12-08 21:52:40|90380.7|90355.7|90382.1|90357.1|90398.4|90359.7|90380.7|90341.2|31
1639000370000|2021-12-08 21:52:50|90382.6|90357.6|90393.3|90343.3|90396.7|90359.4|90382.5|90341|43
1639000380000|2021-12-08 21:53:00|90393.8|90343.8|90392|90342|90394.2|90344.2|90392|90342|24
1639000390000|2021-12-08 21:53:10|90391.8|90341.8|90396.5|90346.5|90396.9|90346.9|90391.7|90341.7|15
1639000400000|2021-12-08 21:53:20|90397.2|90347.2|90396.7|90346.7|90399.6|90349.6|90395.8|90345.8|24
1639000410000|2021-12-08 21:53:30|90396.8|90346.8|90396.4|90346.4|90398.8|90348.8|90396.1|90346.1|12
1639000420000|2021-12-08 21:53:40|90396.5|90346.5|90394.9|90344.9|90397.5|90347.5|90394.9|90344.9|14
1639000430000|2021-12-08 21:53:50|90383.3|90358.3|90384.9|90359.9|90385.8|90360.8|90383.3|90358.3|32
1639000440000|2021-12-08 21:54:00|90384.8|90359.8|90403.4|90353.4|90403.9|90359.8|90384.5|90348.8|56
1639000450000|2021-12-08 21:54:10|90403.3|90353.3|90404.4|90354.4|90405.1|90355.1|90399.6|90349.6|40
1639000460000|2021-12-08 21:54:20|90403.1|90353.1|90402.8|90352.8|90406.1|90356.1|90402|90352|12
1639000470000|2021-12-08 21:54:30|90402.9|90352.9|90404|90354|90405.5|90355.5|90402.9|90352.9|18
1639000480000|2021-12-08 21:54:40|90404.3|90354.3|90406.5|90356.5|90406.5|90356.5|90404.1|90354.1|26
1639000490000|2021-12-08 21:54:50|90406.6|90356.6|90406.4|90356.4|90408.5|90358.5|90406.2|90356.2|19
1639000500000|2021-12-08 21:55:00|90406.8|90356.8|90413|90363|90423.1|90363|90405.7|90347.9|44
1639000510000|2021-12-08 21:55:10|90422.1|90350.7|90412.9|90362.9|90424.3|90362.9|90411|90350|14
1639000520000|2021-12-08 21:55:20|90412.8|90362.8|90412.2|90362.2|90426.8|90364.6|90410.3|90344.7|34
1639000530000|2021-12-08 21:55:30|90412.3|90362.3|90415|90365|90427.2|90365.8|90412.3|90351.4|24
1639000540000|2021-12-08 21:55:40|90414.8|90364.8|90431.7|90359|90435.1|90372.1|90414.8|90351.1|33
1639000550000|2021-12-08 21:55:50|90419.9|90369.9|90431.4|90357.1|90431.7|90369.9|90419.9|90353.5|20
1639000560000|2021-12-08 21:56:00|90419.3|90369.3|90430|90359.2|90431|90369.6|90416.6|90354.1|27
1639000570000|2021-12-08 21:56:10|90429.9|90359.1|90442.8|90357.1|90442.8|90376.5|90420.3|90357|29
1639000580000|2021-12-08 21:56:20|90436.9|90365.1|90425.6|90375.6|90441.4|90377.8|90425.5|90359.4|20
1639000590000|2021-12-08 21:56:30|90437.1|90364.1|90424.5|90374.5|90444.6|90374.5|90424.5|90357.5|22
1639000600000|2021-12-08 21:56:40|90424.6|90374.6|90444.3|90371.9|90449.1|90384.2|90424.6|90357.9|51
1639000610000|2021-12-08 21:56:50|90444.5|90367.4|90435.7|90385.7|90448.4|90386.4|90433.4|90367.4|18
1639000620000|2021-12-08 21:57:00|90436.1|90386.1|90448.2|90360.1|90455.6|90386.2|90429.2|90350.2|27
1639000630000|2021-12-08 21:57:10|90447.8|90359.7|90452.7|90361|90465.4|90369.7|90447.8|90358.6|35
1639000640000|2021-12-08 21:57:20|90450.5|90361.7|90448.7|90362.1|90455.2|90362.2|90448.6|90357.2|25
1639000650000|2021-12-08 21:57:30|90446.3|90364.7|90435.4|90361.6|90454.9|90380.7|90424.3|90350.9|26
1639000660000|2021-12-08 21:57:40|90437.3|90364|90465.4|90361.4|90465.5|90364|90437.3|90354.5|19
1639000670000|2021-12-08 21:57:50|90464|90360.8|90456.2|90355.8|90466.8|90362.8|90452.1|90355.8|12
1639000680000|2021-12-08 21:58:00|90459.1|90355.1|90466.3|90362.3|90468|90364|90459|90355|21
1639000690000|2021-12-08 21:58:10|90467.2|90363.2|90468.4|90364.4|90468.7|90364.7|90462.3|90359.1|23
1639000700000|2021-12-08 21:58:20|90469.1|90365.1|90464.6|90360.6|90470|90366|90464.6|90360.6|16
1639000710000|2021-12-08 21:58:30|90466.9|90362.9|90468.1|90364.1|90473.3|90369.3|90466.5|90362.9|28
1639000720000|2021-12-08 21:58:40|90470.6|90366.6|90465.5|90361.5|90471.2|90367.2|90463.8|90359.8|36
1639000730000|2021-12-08 21:58:50|90465.4|90361.4|90466.4|90362.5|90469.1|90365.1|90459.4|90355.4|34
1639000740000|2021-12-08 21:59:00|90467.1|90362.4|90469.6|90365.6|90470.4|90366.4|90465.7|90362.3|36
1639000750000|2021-12-08 21:59:10|90469.7|90365.7|90468.9|90364.9|90471.8|90367.8|90466.1|90362.1|25
1639000760000|2021-12-08 21:59:20|90468.7|90364.7|90471.4|90367.4|90474.5|90370.5|90468.5|90364.5|23
1639000770000|2021-12-08 21:59:30|90438.4|90388.4|90452.6|90376.5|90452.6|90388.4|90438.3|90371.3|24
1639000780000|2021-12-08 21:59:40|90452.5|90376.4|90439.6|90389.6|90453.4|90390.3|90439.6|90375.2|27
1639000790000|2021-12-08 21:59:50|90451.8|90378.7|90450.4|90361|90457.4|90390|90439.4|90348.3|38
1639000800000|2021-12-08 22:00:00|90456.8|90352.8|90466.9|90362.9|90477.2|90373.2|90456.8|90352.8|17
1639000810000|2021-12-08 22:00:10|90468|90364|90465.4|90361.4|90468|90364|90461.5|90357.5|3
1639000820000|2021-12-08 22:00:20|90465.6|90361.6|90464.3|90360.3|90465.7|90361.7|90464.3|90360.3|3
1639000830000|2021-12-08 22:00:30|90463.9|90359.9|90462.3|90358.3|90464|90360|90460.6|90356.6|9
1639000840000|2021-12-08 22:00:40|90462.7|90358.7|90463|90359|90463|90359|90462.7|90358.7|3
1639000850000|2021-12-08 22:00:50|90463.2|90359.2|90463.3|90359.3|90463.3|90359.3|90463.2|90359.2|2
1639000860000|2021-12-08 22:01:00|90463.4|90359.4|90466.4|90362.4|90466.6|90362.6|90463.4|90359.4|5
1639000870000|2021-12-08 22:01:10|90466.5|90362.5|90466.5|90362.5|90466.5|90362.5|90466.5|90362.5|1
1639000880000|2021-12-08 22:01:20|90476.6|90372.6|90457.3|90353.3|90476.6|90372.6|90457.3|90353.3|4
1639000890000|2021-12-08 22:01:30|90457.7|90353.7|90459|90355|90463.9|90359.9|90457.7|90353.7|5
1639000900000|2021-12-08 22:01:40|90459.2|90355.2|90460|90356|90460|90356|90459|90355|3
1639000920000|2021-12-08 22:02:00|90459.2|90355.2|90459.2|90355.2|90459.2|90355.2|90459.2|90355.2|1
1639000930000|2021-12-08 22:02:10|90458.2|90354.2|90460.1|90356.1|90460.1|90356.1|90458.2|90354.2|2
1639000940000|2021-12-08 22:02:20|90459.9|90355.9|90456.7|90352.7|90459.9|90355.9|90456.6|90352.6|5
1639000950000|2021-12-08 22:02:30|90456.5|90352.5|90456.9|90352.9|90456.9|90352.9|90456.4|90352.4|3
1639000980000|2021-12-08 22:03:00|90456.6|90352.6|90456.6|90352.6|90456.6|90352.6|90456.6|90352.6|1
1639000990000|2021-12-08 22:03:10|90467.8|90363.8|90470.4|90366.4|90470.4|90366.4|90467.8|90363.8|3
1639001000000|2021-12-08 22:03:20|90470.3|90366.3|90470.3|90366.3|90470.3|90366.3|90470.3|90366.3|1
1639001010000|2021-12-08 22:03:30|90470|90366|90470.4|90366.4|90470.4|90366.4|90469.8|90365.8|3
1639001060000|2021-12-08 22:04:20|90471.4|90367.4|90471.4|90367.4|90471.4|90367.4|90471.4|90367.4|1
1639001080000|2021-12-08 22:04:40|90470.5|90366.5|90469.5|90365.5|90470.5|90366.5|90469.5|90365.5|2
1639001100000|2021-12-08 22:05:00|90468.8|90364.8|90474|90370|90475.5|90371.5|90465.6|90361.6|5
1639001110000|2021-12-08 22:05:10|90472.1|90368.1|90472.1|90368.1|90472.1|90368.1|90472.1|90368.1|1
1639001120000|2021-12-08 22:05:20|90474.4|90370.4|90481.2|90377.2|90481.9|90377.9|90474.4|90370.4|11
1639001130000|2021-12-08 22:05:30|90481.1|90377.1|90483.9|90379.9|90483.9|90379.9|90481.1|90377.1|6
1639001140000|2021-12-08 22:05:40|90484.2|90380.2|90484.9|90380.9|90484.9|90380.9|90484.1|90380.1|7
1639001150000|2021-12-08 22:05:50|90484.8|90380.8|90486.1|90383.5|90486.3|90383.5|90482.8|90378.8|7
1639001160000|2021-12-08 22:06:00|90482.3|90387.6|90483.3|90379.3|90486.5|90387.7|90482.3|90379.3|9
1639001170000|2021-12-08 22:06:10|90483.7|90379.7|90484.3|90380.3|90484.3|90380.3|90483.7|90379.7|2
1639001180000|2021-12-08 22:06:20|90483.9|90379.9|90485.7|90381.7|90485.7|90381.7|90482.3|90378.3|5
1639001190000|2021-12-08 22:06:30|90486.1|90382.1|90486.1|90382.1|90486.1|90382.1|90486.1|90382.1|1
1639001200000|2021-12-08 22:06:40|90485.6|90381.6|90486|90382|90486|90382|90485.6|90381.6|2
1639001210000|2021-12-08 22:06:50|90484.4|90380.4|90485.1|90381.1|90486.2|90382.2|90484.1|90380.1|8
1639001220000|2021-12-08 22:07:00|90486.2|90382.2|90486.2|90382.2|90486.2|90382.2|90485.9|90381.9|5
1639001230000|2021-12-08 22:07:10|90487.2|90383.2|90486.4|90382.4|90487.2|90383.2|90485.5|90381.5|7
1639001240000|2021-12-08 22:07:20|90486.5|90382.5|90487.3|90383.3|90487.3|90383.3|90486.5|90382.5|3
1639001250000|2021-12-08 22:07:30|90486.1|90382.1|90486.7|90382.7|90486.7|90382.7|90486.1|90382.1|2
1639001260000|2021-12-08 22:07:40|90484.5|90380.5|90486.7|90382.7|90486.7|90382.7|90484.5|90380.5|2
1639001270000|2021-12-08 22:07:50|90486.3|90382.3|90486.8|90382.8|90486.8|90382.8|90486.3|90382.3|2
1639001280000|2021-12-08 22:08:00|90485.9|90381.9|90486|90382|90486|90382|90485.8|90381.8|3
1639001300000|2021-12-08 22:08:20|90485.9|90381.9|90485.8|90381.8|90486|90382|90485.3|90381.3|5
1639001310000|2021-12-08 22:08:30|90486.2|90382.2|90486.3|90382.3|90486.7|90382.7|90486.2|90382.2|4
1639001320000|2021-12-08 22:08:40|90486.4|90382.4|90486.5|90382.5|90486.5|90382.5|90486.4|90382.4|2
1639001330000|2021-12-08 22:08:50|90486|90382|90486.1|90382.1|90486.1|90382.1|90486|90382|2
1639001340000|2021-12-08 22:09:00|90486.2|90382.2|90486.2|90382.2|90486.2|90382.2|90486.2|90382.2|1
1639001350000|2021-12-08 22:09:10|90486.3|90382.3|90474.8|90370.8|90486.3|90382.3|90472|90368|14
1639001360000|2021-12-08 22:09:20|90475.3|90371.3|90474.3|90370.3|90476.1|90372.1|90474.2|90370.2|6
1639001370000|2021-12-08 22:09:30|90475.1|90371.1|90474.8|90370.8|90475.6|90371.6|90474.5|90370.5|7
1639001380000|2021-12-08 22:09:40|90475|90371|90470.8|90366.8|90475.2|90371.2|90470.8|90366.8|9
1639001390000|2021-12-08 22:09:50|90470.7|90366.7|90475.5|90371.5|90475.5|90371.5|90470.7|90366.7|9
1639001400000|2021-12-08 22:10:00|90468.6|90364.6|90471.4|90367.4|90472.5|90368.5|90468.6|90364.6|7
1639001410000|2021-12-08 22:10:10|90472.8|90368.8|90470.5|90366.5|90472.8|90368.8|90467.6|90363.6|9
1639001420000|2021-12-08 22:10:20|90470|90366|90469.8|90365.8|90472.1|90368.1|90469.8|90365.8|7
1639001430000|2021-12-08 22:10:30|90467.1|90363.1|90470.2|90366.2|90470.2|90366.2|90464.9|90360.9|7
1639001440000|2021-12-08 22:10:40|90468.5|90364.5|90468.6|90364.6|90470.8|90366.8|90468.5|90364.5|5
1639001450000|2021-12-08 22:10:50|90468.7|90364.7|90471|90367|90473.7|90369.7|90468.7|90364.7|11
1639001460000|2021-12-08 22:11:00|90471.4|90367.4|90469.4|90365.4|90474|90370|90468.7|90364.7|12
1639001470000|2021-12-08 22:11:10|90469.6|90365.6|90473.8|90369.8|90473.8|90369.8|90469.6|90365.6|9
1639001480000|2021-12-08 22:11:20|90474.1|90370.1|90472.2|90368.2|90474.6|90370.6|90470.3|90366.3|16
1639001490000|2021-12-08 22:11:30|90471.9|90367.9|90474.4|90370.4|90474.9|90370.9|90471.9|90367.9|22
1639001500000|2021-12-08 22:11:40|90475.2|90371.2|90471.7|90367.7|90475.3|90371.3|90469.2|90365.2|13
1639001510000|2021-12-08 22:11:50|90472.9|90368.9|90473.2|90369.2|90473.9|90369.9|90472.6|90368.6|17
1639001520000|2021-12-08 22:12:00|90473.4|90369.4|90467.5|90363.5|90473.7|90369.7|90466.6|90362.6|13
1639001530000|2021-12-08 22:12:10|90467.1|90363.1|90470.1|90366.1|90470.4|90366.4|90466.8|90362.8|10
1639001540000|2021-12-08 22:12:20|90470.3|90366.3|90467.1|90363.1|90470.3|90366.3|90464.5|90360.5|8
1639001550000|2021-12-08 22:12:30|90466.8|90362.8|90468.7|90364.7|90469.2|90365.2|90466.8|90362.8|7
1639001560000|2021-12-08 22:12:40|90468.1|90364.1|90464.8|90360.8|90468.1|90364.1|90462.2|90358.2|6
1639001570000|2021-12-08 22:12:50|90463.8|90359.8|90454.4|90350.4|90466|90362|90451.1|90347.1|13
1639001580000|2021-12-08 22:13:00|90450.7|90346.7|90451.1|90347.1|90452.5|90348.5|90450.7|90346.7|6
1639001590000|2021-12-08 22:13:10|90456.4|90352.4|90457.1|90353.1|90467.5|90363.5|90456.4|90352.4|9
1639001600000|2021-12-08 22:13:20|90460|90356|90447.7|90343.7|90460|90356|90444.7|90340.7|7
1639001610000|2021-12-08 22:13:30|90449.3|90345.3|90453.1|90349.1|90454.8|90350.8|90449.3|90345.3|8
1639001620000|2021-12-08 22:13:40|90452.1|90348.1|90448.5|90344.5|90452.1|90348.1|90446.3|90342.3|6
1639001630000|2021-12-08 22:13:50|90448|90344|90450.9|90346.9|90450.9|90346.9|90448|90344|5
1639001640000|2021-12-08 22:14:00|90450.4|90346.4|90453.7|90349.7|90453.8|90349.8|90450.4|90346.4|3
1639001650000|2021-12-08 22:14:10|90454.3|90350.3|90462.2|90358.2|90462.2|90358.2|90442.6|90338.6|12
1639001660000|2021-12-08 22:14:20|90462.1|90358.1|90463.5|90359.5|90463.9|90359.9|90462.1|90358.1|8
1639001670000|2021-12-08 22:14:30|90466.4|90362.4|90468.6|90364.6|90469.8|90365.8|90466.4|90362.4|7
1639001680000|2021-12-08 22:14:40|90468.3|90364.3|90461|90357|90468.3|90364.3|90457.9|90353.9|4
1639001690000|2021-12-08 22:14:50|90461.4|90357.4|90463.4|90359.4|90463.9|90359.9|90461.4|90357.4|4
1639001700000|2021-12-08 22:15:00|90461.5|90357.5|90472.3|90368.3|90472.3|90368.3|90461.5|90357.5|7
1639001710000|2021-12-08 22:15:10|90471.7|90367.7|90471.2|90367.2|90471.7|90367.7|90471|90367|7
1639001720000|2021-12-08 22:15:20|90461.3|90357.3|90465.6|90361.6|90465.9|90361.9|90461.3|90357.3|5
1639001730000|2021-12-08 22:15:30|90466.9|90362.9|90466.4|90362.4|90466.9|90362.9|90466.4|90362.4|2
1639001740000|2021-12-08 22:15:40|90459.7|90355.7|90463|90359|90463|90359|90459.7|90355.7|4
1639001750000|2021-12-08 22:15:50|90462.3|90358.3|90469.5|90365.5|90469.5|90365.5|90461.1|90357.1|4
1639001760000|2021-12-08 22:16:00|90468.5|90364.5|90472.4|90368.4|90472.4|90368.4|90468.5|90364.5|5
1639001770000|2021-12-08 22:16:10|90465.5|90361.5|90471.7|90367.7|90471.7|90367.7|90465.2|90361.2|7
1639001780000|2021-12-08 22:16:20|90469.4|90365.4|90468.9|90364.9|90470.8|90366.8|90468.4|90364.4|5
1639001790000|2021-12-08 22:16:30|90468.1|90364.1|90469.4|90365.4|90469.4|90365.4|90468.1|90364.1|4
1639001800000|2021-12-08 22:16:40|90461.7|90357.7|90463.3|90359.3|90465.2|90361.2|90461.7|90357.7|6
1639001810000|2021-12-08 22:16:50|90465.2|90361.2|90459.4|90355.4|90465.2|90361.2|90459.4|90355.4|2
1639001820000|2021-12-08 22:17:00|90469.7|90365.7|90462.1|90358.1|90469.7|90365.7|90462.1|90358.1|4
1639001830000|2021-12-08 22:17:10|90465.6|90361.6|90470.7|90366.7|90473.6|90369.6|90464.7|90360.7|6
1639001840000|2021-12-08 22:17:20|90469.7|90365.7|90473.9|90369.9|90477.8|90373.8|90469.7|90365.7|17
1639001850000|2021-12-08 22:17:30|90466.9|90362.9|90475.4|90371.4|90477.2|90373.2|90466.2|90362.2|7
1639001860000|2021-12-08 22:17:40|90469.3|90365.3|90469.8|90365.8|90469.8|90365.8|90469.3|90365.3|2
1639001870000|2021-12-08 22:17:50|90469.9|90365.9|90470.5|90366.5|90470.5|90366.5|90469.9|90365.9|2
1639001880000|2021-12-08 22:18:00|90478.2|90374.2|90468.6|90364.6|90478.2|90374.2|90466.3|90362.3|7
1639001890000|2021-12-08 22:18:10|90464.7|90360.7|90472|90368|90475.3|90371.3|90464.4|90360.4|8
1639001900000|2021-12-08 22:18:20|90464.9|90360.9|90467.4|90363.4|90467.5|90363.5|90464.9|90360.9|5
1639001910000|2021-12-08 22:18:30|90466|90362|90467.9|90363.9|90467.9|90363.9|90465.9|90361.9|3
1639001920000|2021-12-08 22:18:40|90462.7|90358.7|90471.7|90367.7|90471.7|90367.7|90462.7|90358.7|5
1639001930000|2021-12-08 22:18:50|90468.8|90364.8|90472.8|90368.8|90475.5|90371.5|90468.8|90364.8|4
1639001940000|2021-12-08 22:19:00|90462.5|90358.5|90465.9|90361.9|90465.9|90361.9|90462.5|90358.5|4
1639001950000|2021-12-08 22:19:10|90465.4|90361.4|90467.8|90363.8|90470.5|90366.5|90465.4|90361.4|6
1639001960000|2021-12-08 22:19:20|90461.5|90357.5|90461.4|90357.4|90461.5|90357.5|90461.3|90357.3|3
1639001970000|2021-12-08 22:19:30|90458.8|90354.8|90469.2|90365.2|90469.2|90365.2|90458.8|90354.8|2
1639001980000|2021-12-08 22:19:40|90465.9|90361.9|90462.4|90358.4|90466.6|90362.6|90462.2|90358.2|7
1639001990000|2021-12-08 22:19:50|90462.5|90358.5|90474.9|90370.9|90474.9|90370.9|90462.5|90358.5|3
1639002000000|2021-12-08 22:20:00|90464|90360|90465.5|90361.5|90465.5|90361.5|90463.6|90359.6|4
1639002010000|2021-12-08 22:20:10|90457.7|90353.7|90458.8|90354.8|90458.8|90354.8|90457.7|90353.7|2
1639002020000|2021-12-08 22:20:20|90456.3|90352.3|90470.3|90366.3|90471.2|90367.2|90456.3|90352.3|6
1639002030000|2021-12-08 22:20:30|90474|90370|90473.2|90369.2|90474|90370|90465.2|90361.2|6
1639002040000|2021-12-08 22:20:40|90469.4|90365.4|90477.9|90373.9|90477.9|90373.9|90469.4|90365.4|13
1639002050000|2021-12-08 22:20:50|90477.8|90373.8|90478|90374|90478|90374|90476|90372|5
1639002060000|2021-12-08 22:21:00|90476.6|90372.6|90470|90366|90477.1|90373.1|90469.6|90365.6|6
1639002070000|2021-12-08 22:21:10|90476.5|90372.5|90475|90371|90476.5|90372.5|90474.2|90370.2|5
1639002080000|2021-12-08 22:21:20|90473.8|90369.8|90472.3|90368.3|90476.7|90372.7|90468.1|90364.1|9
1639002090000|2021-12-08 22:21:30|90472.9|90368.9|90476.4|90372.4|90476.5|90372.5|90471.2|90367.2|8
1639002100000|2021-12-08 22:21:40|90473.9|90369.9|90468.8|90364.8|90475.3|90371.3|90465.1|90361.1|6
1639002110000|2021-12-08 22:21:50|90468.4|90364.4|90458.9|90354.9|90471.6|90367.6|90458.9|90354.9|13
1639002120000|2021-12-08 22:22:00|90458.3|90354.3|90466.9|90362.9|90467.8|90363.8|90458.3|90354.3|14
1639002130000|2021-12-08 22:22:10|90467.6|90363.6|90465.2|90361.2|90467.6|90363.6|90464.4|90360.4|13
1639002140000|2021-12-08 22:22:20|90464.6|90360.6|90468.3|90364.3|90468.3|90364.3|90461|90357|9
1639002150000|2021-12-08 22:22:30|90469.3|90365.3|90465.1|90361.1|90470.3|90366.3|90465.1|90361.1|5
1639002160000|2021-12-08 22:22:40|90468.9|90364.9|90460.9|90356.9|90468.9|90364.9|90459.2|90355.2|7
1639002170000|2021-12-08 22:22:50|90460.5|90356.5|90468.3|90364.3|90477.5|90373.5|90460.1|90356.1|11
1639002180000|2021-12-08 22:23:00|90472.3|90368.3|90470.9|90366.9|90476.1|90372.1|90470.9|90366.9|6
1639002190000|2021-12-08 22:23:10|90469.6|90365.6|90456.1|90352.1|90469.6|90365.6|90456.1|90352.1|3
1639002200000|2021-12-08 22:23:20|90457|90353|90452.6|90348.6|90457|90353|90452.6|90348.6|3
1639002210000|2021-12-08 22:23:30|90452.9|90348.9|90446.6|90342.6|90452.9|90348.9|90433.3|90329.3|4
1639002220000|2021-12-08 22:23:40|90446.5|90342.5|90452.6|90348.6|90454.1|90350.1|90446.5|90342.5|4
1639002230000|2021-12-08 22:23:50|90452.9|90348.9|90460.9|90356.9|90460.9|90356.9|90438.9|90334.9|4
1639002240000|2021-12-08 22:24:00|90458.6|90354.6|90456.2|90352.2|90458.6|90354.6|90456.2|90352.2|3
1639002250000|2021-12-08 22:24:10|90457.9|90353.9|90452.5|90348.5|90457.9|90353.9|90452.5|90348.5|3
1639002260000|2021-12-08 22:24:20|90453.1|90349.1|90453.4|90349.4|90453.4|90349.4|90452.5|90348.5|3
1639002270000|2021-12-08 22:24:30|90460.8|90356.8|90467.2|90363.2|90469.5|90365.5|90440.8|90336.8|7
1639002280000|2021-12-08 22:24:40|90465.6|90361.6|90463|90359|90465.6|90361.6|90462.6|90358.6|6
1639002290000|2021-12-08 22:24:50|90462.9|90358.9|90462.4|90358.4|90462.9|90358.9|90460.2|90356.2|3
1639002300000|2021-12-08 22:25:00|90463|90359|90452.1|90348.1|90463.2|90359.2|90449.6|90345.6|13
1639002310000|2021-12-08 22:25:10|90443.8|90339.8|90455.4|90351.4|90455.4|90351.4|90443.8|90339.8|3
1639002320000|2021-12-08 22:25:20|90451.9|90347.9|90448|90344|90451.9|90347.9|90448|90344|5
1639002330000|2021-12-08 22:25:30|90452.1|90348.1|90460|90356|90460|90356|90449.6|90345.6|5
1639002340000|2021-12-08 22:25:40|90460.7|90356.7|90452|90348|90460.7|90356.7|90452|90348|6
1639002350000|2021-12-08 22:25:50|90453.6|90349.6|90440.9|90336.9|90453.6|90349.6|90440.9|90336.9|3
1639002360000|2021-12-08 22:26:00|90442.7|90338.7|90442.1|90338.1|90442.7|90338.7|90442|90338|3
1639002370000|2021-12-08 22:26:10|90441.7|90337.7|90441.7|90337.7|90441.9|90337.9|90441.7|90337.7|3
1639002380000|2021-12-08 22:26:20|90445.8|90341.8|90444.2|90340.2|90445.9|90341.9|90440.7|90336.7|6
1639002390000|2021-12-08 22:26:30|90442.7|90338.7|90442.7|90338.7|90444.2|90340.2|90442.7|90338.7|3
1639002400000|2021-12-08 22:26:40|90454.2|90350.2|90456.2|90352.2|90460|90356|90454.2|90350.2|7
1639002410000|2021-12-08 22:26:50|90453.3|90349.3|90445.7|90341.7|90453.3|90349.3|90445.3|90341.3|4
1639002420000|2021-12-08 22:27:00|90446|90342|90448.7|90344.7|90451|90347|90446|90342|8
1639002430000|2021-12-08 22:27:10|90446.5|90342.5|90444|90340|90446.6|90342.6|90442.2|90338.2|5
1639002440000|2021-12-08 22:27:20|90443.4|90339.4|90443.5|90339.5|90443.8|90339.8|90443.4|90339.4|4
1639002450000|2021-12-08 22:27:30|90451.1|90347.1|90456.7|90352.7|90470.9|90366.9|90447.5|90343.5|22
1639002460000|2021-12-08 22:27:40|90454.9|90350.9|90454.1|90350.1|90462.7|90358.7|90453.8|90349.8|4
1639002470000|2021-12-08 22:27:50|90456.6|90352.6|90449.8|90345.8|90461.3|90357.3|90449.8|90345.8|5
1639002480000|2021-12-08 22:28:00|90446.6|90342.6|90449.5|90345.5|90452.6|90348.6|90446.6|90342.6|4
1639002490000|2021-12-08 22:28:10|90451.1|90347.1|90451.3|90347.3|90458.2|90354.2|90450.9|90346.9|10
1639002500000|2021-12-08 22:28:20|90451.8|90347.8|90451.6|90347.6|90451.8|90347.8|90451|90347|3
1639002510000|2021-12-08 22:28:30|90444|90340|90451.7|90347.7|90451.7|90347.7|90443.4|90339.4|4
1639002520000|2021-12-08 22:28:40|90441.8|90337.8|90461|90357|90461|90357|90441.7|90337.7|8
1639002530000|2021-12-08 22:28:50|90459.9|90355.9|90450.9|90346.9|90459.9|90355.9|90450.9|90346.9|8
1639002540000|2021-12-08 22:29:00|90451.9|90347.9|90453|90349|90453.5|90349.5|90448.6|90344.6|14
1639002550000|2021-12-08 22:29:10|90452|90348|90448|90344|90452|90348|90448|90344|5
1639002560000|2021-12-08 22:29:20|90448.1|90344.1|90448.5|90344.5|90448.5|90344.5|90448.1|90344.1|3
1639002570000|2021-12-08 22:29:30|90441.7|90337.7|90441.9|90337.9|90442.3|90338.3|90441.7|90337.7|4
1639002580000|2021-12-08 22:29:40|90439.5|90335.5|90452|90348|90452|90348|90439.5|90335.5|4
1639002590000|2021-12-08 22:29:50|90454.5|90350.5|90452.2|90348.2|90455.2|90351.2|90452.2|90348.2|5
1639002600000|2021-12-08 22:30:00|90451.2|90347.2|90450|90346|90456.6|90352.6|90450|90346|15
1639002610000|2021-12-08 22:30:10|90451|90347|90447.7|90343.7|90451|90347|90447.7|90343.7|2
1639002620000|2021-12-08 22:30:20|90449.9|90345.9|90448.8|90344.8|90453.3|90349.3|90448.8|90344.8|5
1639002630000|2021-12-08 22:30:30|90449.8|90345.8|90441.7|90337.7|90449.8|90345.8|90441.7|90337.7|4
1639002640000|2021-12-08 22:30:40|90442.3|90338.3|90443.9|90339.9|90443.9|90339.9|90441.7|90337.7|4
1639002650000|2021-12-08 22:30:50|90443.5|90339.5|90443.2|90339.2|90444.9|90340.9|90439.6|90335.6|5
1639002660000|2021-12-08 22:31:00|90441.5|90337.5|90441.5|90337.5|90442.1|90338.1|90441.4|90337.4|6
1639002670000|2021-12-08 22:31:10|90442.1|90338.1|90462.6|90358.6|90472.7|90368.7|90442.1|90338.1|20
1639002680000|2021-12-08 22:31:20|90462.3|90358.3|90464.6|90360.6|90470.3|90366.3|90462.3|90358.3|20
1639002690000|2021-12-08 22:31:30|90465.8|90361.8|90464.3|90360.3|90465.8|90361.8|90457.6|90353.6|13
1639002700000|2021-12-08 22:31:40|90465|90361|90475.7|90371.7|90485.7|90381.7|90463.5|90359.5|19
1639002710000|2021-12-08 22:31:50|90480.1|90376.1|90480.1|90376.1|90484.6|90380.6|90477.1|90373.1|22
1639002720000|2021-12-08 22:32:00|90479.7|90375.7|90478.4|90374.4|90483.9|90379.9|90475.8|90371.8|17
1639002730000|2021-12-08 22:32:10|90479.1|90375.1|90471.6|90367.6|90479.1|90375.1|90471.6|90367.6|12
1639002740000|2021-12-08 22:32:20|90468.9|90364.9|90480.8|90376.8|90487.7|90383.7|90468.8|90364.8|18
1639002750000|2021-12-08 22:32:30|90478.6|90374.6|90479.3|90375.3|90486.4|90382.4|90478.4|90374.4|16
1639002760000|2021-12-08 22:32:40|90480.4|90376.4|90483.7|90379.7|90483.7|90379.7|90476.4|90372.4|12
1639002770000|2021-12-08 22:32:50|90483.6|90379.6|90472|90368|90483.6|90379.6|90470.5|90366.5|22
1639002780000|2021-12-08 22:33:00|90471.9|90367.9|90488.2|90384.2|90489|90385|90469.4|90365.4|20
1639002790000|2021-12-08 22:33:10|90489.7|90385.7|90483|90379|90495.7|90391.7|90480.4|90376.4|15
1639002800000|2021-12-08 22:33:20|90492.7|90388.7|90492.2|90388.2|90497.6|90393.6|90487.9|90383.9|16
1639002810000|2021-12-08 22:33:30|90488.1|90384.1|90485.4|90381.4|90490.7|90386.7|90482.3|90378.3|16
1639002820000|2021-12-08 22:33:40|90484.4|90380.4|90484.2|90380.2|90490|90386|90480.4|90376.4|10
1639002830000|2021-12-08 22:33:50|90482.6|90378.6|90481.8|90377.8|90494.5|90390.5|90481.4|90377.4|11
1639002840000|2021-12-08 22:34:00|90478.5|90374.5|90480|90376|90490.4|90386.4|90472.8|90368.8|12
1639002850000|2021-12-08 22:34:10|90479.4|90375.4|90475.7|90371.7|90479.5|90375.5|90474|90370|6
1639002860000|2021-12-08 22:34:20|90475.9|90371.9|90480.8|90376.8|90481.2|90377.2|90461.4|90357.4|19
1639002870000|2021-12-08 22:34:30|90476.8|90372.8|90481.9|90377.9|90486|90382|90474|90370|12
1639002880000|2021-12-08 22:34:40|90483.4|90379.4|90477.7|90373.7|90483.4|90379.4|90477.3|90373.3|10
1639002890000|2021-12-08 22:34:50|90477.5|90373.5|90473.7|90369.7|90477.5|90373.5|90473.1|90369.1|9
1639002900000|2021-12-08 22:35:00|90474.6|90370.6|90476.2|90372.2|90487|90383|90474.6|90370.6|19
1639002910000|2021-12-08 22:35:10|90474.3|90370.3|90499.8|90395.8|90499.8|90395.8|90472.2|90368.2|12
1639002920000|2021-12-08 22:35:20|90483.9|90379.9|90476.6|90372.6|90485|90381|90468.9|90364.9|11
1639002930000|2021-12-08 22:35:30|90473.9|90369.9|90472.2|90368.2|90481.2|90377.2|90469.8|90365.8|21
1639002940000|2021-12-08 22:35:40|90480.7|90376.7|90476.7|90372.7|90480.7|90376.7|90473.6|90369.6|9
1639002950000|2021-12-08 22:35:50|90474.6|90370.6|90470.9|90366.9|90483.1|90379.1|90470.9|90366.9|11
1639002960000|2021-12-08 22:36:00|90467.1|90363.1|90476.6|90372.6|90480.8|90376.8|90461.3|90357.3|10
1639002970000|2021-12-08 22:36:10|90477.6|90373.6|90476.5|90372.5|90482.3|90378.3|90461.8|90357.8|19
1639002980000|2021-12-08 22:36:20|90487.6|90383.6|90480.6|90376.6|90487.6|90383.6|90465.6|90361.6|11
1639002990000|2021-12-08 22:36:30|90475.8|90371.8|90479.6|90375.6|90480.6|90376.6|90475.8|90371.8|16
1639003000000|2021-12-08 22:36:40|90478.3|90374.3|90484|90380|90488.5|90384.5|90477.6|90373.6|15
1639003010000|2021-12-08 22:36:50|90484.8|90380.8|90488.1|90384.1|90491.8|90387.8|90471.4|90367.4|19
1639003020000|2021-12-08 22:37:00|90487.3|90383.3|90488.6|90384.6|90489.3|90385.3|90479.2|90375.2|8
1639003030000|2021-12-08 22:37:10|90491.8|90387.8|90483.2|90379.2|90491.8|90387.8|90480.1|90376.1|12
1639003040000|2021-12-08 22:37:20|90481.9|90377.9|90475.7|90371.7|90481.9|90377.9|90475.7|90371.7|6
1639003050000|2021-12-08 22:37:30|90475.4|90371.4|90483.5|90379.5|90486.5|90382.5|90473.9|90369.9|11
1639003060000|2021-12-08 22:37:40|90481.5|90377.5|90492|90388|90492|90388|90476.1|90372.1|6
1639003070000|2021-12-08 22:37:50|90482.6|90378.6|90483.3|90379.3|90490.4|90386.4|90481.2|90377.2|15
1639003080000|2021-12-08 22:38:00|90480.9|90376.9|90482|90378|90489.3|90385.3|90476.1|90372.1|19
1639003090000|2021-12-08 22:38:10|90475.3|90371.3|90476.9|90372.9|90488.2|90384.2|90475.3|90371.3|15
1639003100000|2021-12-08 22:38:20|90484.3|90380.3|90472.2|90368.2|90484.3|90380.3|90467.5|90363.5|10
1639003110000|2021-12-08 22:38:30|90474.3|90370.3|90478.1|90374.1|90480.8|90376.8|90474.3|90370.3|11
1639003120000|2021-12-08 22:38:40|90477.2|90373.2|90476.2|90372.2|90483.6|90379.6|90476.1|90372.1|14
1639003130000|2021-12-08 22:38:50|90479.6|90375.6|90473.1|90369.1|90479.6|90375.6|90473|90369|5
1639003140000|2021-12-08 22:39:00|90474.3|90370.3|90471.1|90367.1|90474.3|90370.3|90471.1|90367.1|9
1639003150000|2021-12-08 22:39:10|90471.4|90367.4|90483.4|90379.4|90484.9|90380.9|90470.9|90366.9|9
1639003160000|2021-12-08 22:39:20|90482.7|90378.7|90479.4|90375.4|90484.3|90380.3|90476.4|90372.4|13
1639003170000|2021-12-08 22:39:30|90479.7|90375.7|90477.5|90373.5|90483.4|90379.4|90477.5|90373.5|8
1639003180000|2021-12-08 22:39:40|90479|90375|90476.5|90372.5|90482.8|90378.8|90476.5|90372.5|5
1639003190000|2021-12-08 22:39:50|90477.9|90373.9|90472.8|90368.8|90477.9|90373.9|90471.2|90367.2|6
1639003200000|2021-12-08 22:40:00|90472.4|90368.4|90479.9|90375.9|90482.6|90378.6|90472.4|90368.4|8
1639003210000|2021-12-08 22:40:10|90480.2|90376.2|90481|90377|90483.2|90379.2|90477.1|90373.1|12
1639003220000|2021-12-08 22:40:20|90480.8|90376.8|90475.7|90371.7|90480.8|90376.8|90475.7|90371.7|11
1639003230000|2021-12-08 22:40:30|90476.4|90372.4|90475.5|90371.5|90481.8|90377.8|90474.6|90370.6|9
1639003240000|2021-12-08 22:40:40|90478.2|90374.2|90479.4|90375.4|90482.3|90378.3|90477.2|90373.2|12
1639003250000|2021-12-08 22:40:50|90479.7|90375.7|90470.6|90366.6|90479.7|90375.7|90469.9|90365.9|8
1639003260000|2021-12-08 22:41:00|90470.8|90366.8|90479.7|90375.7|90482|90378|90470.8|90366.8|9
1639003270000|2021-12-08 22:41:10|90479.3|90375.3|90475.7|90371.7|90479.3|90375.3|90474.5|90370.5|7
1639003280000|2021-12-08 22:41:20|90475.6|90371.6|90479.5|90375.5|90482.4|90378.4|90475.6|90371.6|9
1639003290000|2021-12-08 22:41:30|90480.2|90376.2|90488.5|90384.5|90488.5|90384.5|90479.9|90375.9|9
1639003300000|2021-12-08 22:41:40|90488.3|90384.3|90481.5|90377.5|90489|90385|90478.8|90374.8|11
1639003310000|2021-12-08 22:41:50|90482.8|90378.8|90483.1|90379.1|90495.8|90391.8|90475.2|90371.2|17
1639003320000|2021-12-08 22:42:00|90483.2|90379.2|90482.1|90378.1|90484.1|90380.1|90482.1|90378.1|4
1639003330000|2021-12-08 22:42:10|90484.9|90380.9|90483.1|90379.1|90484.9|90380.9|90472.2|90368.2|7
1639003340000|2021-12-08 22:42:20|90484|90380|90488.4|90384.4|90488.5|90384.5|90481.2|90377.2|10
1639003350000|2021-12-08 22:42:30|90493.8|90389.8|90487.3|90383.3|90496.9|90392.9|90487.3|90383.3|13
1639003360000|2021-12-08 22:42:40|90487.2|90383.2|90477.6|90373.6|90487.2|90383.2|90473.4|90369.4|11
1639003370000|2021-12-08 22:42:50|90477.7|90373.7|90477.6|90373.6|90479|90375|90476.6|90372.6|11
1639003380000|2021-12-08 22:43:00|90476.8|90372.8|90487.7|90383.7|90492.6|90388.6|90476.8|90372.8|18
1639003390000|2021-12-08 22:43:10|90486.8|90382.8|90501|90397|90501|90397|90486.8|90382.8|26
1639003400000|2021-12-08 22:43:20|90499.2|90395.2|90499|90395|90503.3|90399.3|90497.4|90393.4|28
1639003410000|2021-12-08 22:43:30|90498.5|90394.5|90496.2|90392.2|90499.4|90395.4|90496.2|90392.2|15
1639003420000|2021-12-08 22:43:40|90489.3|90385.3|90497.3|90393.3|90497.5|90393.5|90489.3|90385.3|11
1639003430000|2021-12-08 22:43:50|90498.1|90394.1|90495.7|90391.7|90498.2|90394.2|90494.7|90390.7|13
1639003440000|2021-12-08 22:44:00|90496.4|90392.4|90497|90393|90501.5|90397.5|90493.6|90389.6|20
1639003450000|2021-12-08 22:44:10|90498.1|90394.1|90498.3|90394.3|90503.2|90399.2|90497.2|90393.2|15
1639003460000|2021-12-08 22:44:20|90498|90394|90499|90395|90505.9|90401.9|90496.9|90392.9|26
1639003470000|2021-12-08 22:44:30|90499.2|90395.2|90499.6|90395.6|90501|90397|90497.3|90393.3|25
1639003480000|2021-12-08 22:44:40|90499.4|90395.4|90501.5|90397.5|90503.9|90399.9|90499.4|90395.4|9
1639003490000|2021-12-08 22:44:50|90503.6|90399.6|90498.2|90394.2|90503.6|90399.6|90497.5|90393.5|10
1639003500000|2021-12-08 22:45:00|90504.6|90400.6|90496.7|90392.7|90504.6|90400.6|90493|90389|14
1639003510000|2021-12-08 22:45:10|90496.8|90392.8|90491.6|90387.6|90496.8|90392.8|90491.5|90387.5|7
1639003520000|2021-12-08 22:45:20|90495.3|90391.3|90501.5|90397.5|90502.8|90398.8|90494.9|90390.9|16
1639003530000|2021-12-08 22:45:30|90495.3|90391.3|90490.6|90386.6|90495.4|90391.4|90490.6|90386.6|11
1639003540000|2021-12-08 22:45:40|90489.9|90385.9|90490|90386|90490.8|90386.8|90489.6|90385.6|15
1639003550000|2021-12-08 22:45:50|90490.7|90386.7|90490.2|90386.2|90490.7|90386.7|90489.7|90385.7|15
1639003560000|2021-12-08 22:46:00|90483.1|90379.1|90487.8|90383.8|90488.2|90384.2|90483.1|90379.1|10
1639003570000|2021-12-08 22:46:10|90487.2|90383.2|90488.6|90384.6|90488.8|90384.8|90487.2|90383.2|10
1639003580000|2021-12-08 22:46:20|90485.4|90381.4|90499.2|90395.2|90501.9|90397.9|90485.4|90381.4|13
1639003590000|2021-12-08 22:46:30|90497.5|90393.5|90498.6|90394.6|90506.4|90402.4|90495.5|90391.5|16
1639003600000|2021-12-08 22:46:40|90489|90385|90487.3|90383.3|90489|90385|90482.3|90378.3|12
1639003610000|2021-12-08 22:46:50|90486.3|90382.3|90487.5|90383.5|90487.5|90383.5|90485.8|90381.8|6
1639003620000|2021-12-08 22:47:00|90486.7|90382.7|90499.1|90395.1|90501.3|90397.3|90486.7|90382.7|48
1639003630000|2021-12-08 22:47:10|90499|90395|90497.1|90393.1|90499|90395|90491.3|90387.3|57
1639003640000|2021-12-08 22:47:20|90498.3|90394.3|90500.1|90396.1|90501.4|90397.4|90496.3|90392.3|59
1639003650000|2021-12-08 22:47:30|90500|90396|90501.4|90397.4|90507.9|90403.9|90491|90387|56
1639003660000|2021-12-08 22:47:40|90499.3|90395.3|90498.8|90394.8|90501.5|90397.5|90495.8|90391.8|59
1639003670000|2021-12-08 22:47:50|90499.7|90395.7|90498.7|90394.7|90500.1|90396.1|90495.4|90391.4|53
1639003680000|2021-12-08 22:48:00|90491.9|90387.9|90498.2|90394.2|90498.3|90394.3|90490.9|90386.9|57
1639003690000|2021-12-08 22:48:10|90499.2|90395.2|90497.5|90393.5|90499.2|90395.2|90495|90391|55
1639003700000|2021-12-08 22:48:20|90496.2|90392.2|90499.6|90395.6|90500|90396|90494.4|90390.4|49
1639003710000|2021-12-08 22:48:30|90498.7|90394.7|90502.1|90398.1|90502.4|90398.4|90491.5|90387.5|57
1639003720000|2021-12-08 22:48:40|90501|90397|90494.5|90390.5|90501.1|90397.1|90493.7|90389.7|51
1639003730000|2021-12-08 22:48:50|90494|90390|90490.6|90386.6|90497|90393|90488.8|90384.8|28
1639003740000|2021-12-08 22:49:00|90490.4|90386.4|90490.7|90386.7|90498.5|90394.5|90478.6|90374.6|51
1639003750000|2021-12-08 22:49:10|90488.3|90384.3|90501.5|90397.5|90510.1|90406.1|90488|90384|36
1639003760000|2021-12-08 22:49:20|90501.8|90397.8|90490|90386|90506.4|90402.4|90474.4|90370.4|56
1639003770000|2021-12-08 22:49:30|90489.6|90385.6|90489.2|90385.2|90494.3|90390.3|90481.7|90377.7|64
1639003780000|2021-12-08 22:49:40|90492.6|90388.6|90483.9|90379.9|90493.9|90389.9|90481.8|90377.8|62
1639003790000|2021-12-08 22:49:50|90491.6|90387.6|90499.8|90395.8|90501.6|90397.6|90481.4|90377.4|44
1639003800000|2021-12-08 22:50:00|90498.5|90394.5|90499.2|90395.2|90502.8|90398.8|90495.7|90391.7|9
1639003810000|2021-12-08 22:50:10|90493|90389|90494.3|90390.3|90497.1|90393.1|90488.7|90384.7|61
1639003820000|2021-12-08 22:50:20|90493.5|90389.5|90497.2|90393.2|90497.6|90393.6|90492.1|90388.1|50
1639003830000|2021-12-08 22:50:30|90496.8|90392.8|90492.4|90388.4|90498|90394|90490.5|90386.5|53
1639003840000|2021-12-08 22:50:40|90494.2|90390.2|90495.3|90391.3|90502.5|90398.5|90494|90390|55
1639003850000|2021-12-08 22:50:50|90494.8|90390.8|90492.4|90388.4|90501.8|90397.8|90490.6|90386.6|49
1639003860000|2021-12-08 22:51:00|90491.8|90387.8|90495.7|90391.7|90501.3|90397.3|90490.4|90386.4|54
1639003870000|2021-12-08 22:51:10|90497|90393|90494.4|90390.4|90501.9|90397.9|90489.9|90385.9|54
1639003880000|2021-12-08 22:51:20|90492.9|90388.9|90497.2|90393.2|90503|90399|90490.7|90386.7|55
1639003890000|2021-12-08 22:51:30|90493.6|90389.6|90482.7|90378.7|90494.4|90390.4|90478.6|90374.6|40
1639003900000|2021-12-08 22:51:40|90482.6|90378.6|90490.3|90386.3|90497.7|90393.7|90482.3|90378.3|18
1639003910000|2021-12-08 22:51:50|90489.6|90385.6|90487.1|90383.1|90490.6|90386.6|90484.4|90380.4|18
1639003920000|2021-12-08 22:52:00|90487|90383|90495.5|90391.5|90507.7|90403.7|90480.1|90376.1|29
1639003930000|2021-12-08 22:52:10|90497.1|90393.1|90499.8|90395.8|90501.2|90397.2|90494.7|90390.7|49
1639003940000|2021-12-08 22:52:20|90500.7|90396.7|90497.6|90393.6|90501.4|90397.4|90487|90383|49
1639003950000|2021-12-08 22:52:30|90497.4|90393.4|90491.2|90387.2|90497.4|90393.4|90482.3|90378.3|49
1639003960000|2021-12-08 22:52:40|90491.6|90387.6|90498|90394|90501.8|90397.8|90479.1|90375.1|54
1639003970000|2021-12-08 22:52:50|90499.1|90395.1|90492.4|90388.4|90503.9|90399.9|90482.3|90378.3|51
1639003980000|2021-12-08 22:53:00|90493.7|90389.7|90498.3|90394.3|90503.1|90399.1|90489.8|90385.8|52
1639003990000|2021-12-08 22:53:10|90497.5|90393.5|90494.3|90390.3|90505.3|90401.3|90485.4|90381.4|52
1639004000000|2021-12-08 22:53:20|90493.4|90389.4|90495.5|90391.5|90502.2|90398.2|90490.3|90386.3|51
1639004010000|2021-12-08 22:53:30|90495.8|90391.8|90498.5|90394.5|90498.5|90394.5|90485.4|90381.4|48
1639004020000|2021-12-08 22:53:40|90498|90394|90498.2|90394.2|90500.9|90396.9|90493.3|90389.3|54
1639004030000|2021-12-08 22:53:50|90498.1|90394.1|90497.6|90393.6|90501.1|90397.1|90486.8|90382.8|48
1639004040000|2021-12-08 22:54:00|90498.5|90394.5|90500.4|90396.4|90501.6|90397.6|90491|90387|44
1639004050000|2021-12-08 22:54:10|90501.4|90397.4|90487.8|90383.8|90501.6|90397.6|90487.8|90383.8|40
1639004060000|2021-12-08 22:54:20|90488.4|90384.4|90501.1|90397.1|90501.1|90397.1|90485.4|90381.4|26
1639004070000|2021-12-08 22:54:30|90501|90397|90497.6|90393.6|90502.7|90398.7|90496.4|90392.4|9
1639004080000|2021-12-08 22:54:40|90493.1|90389.1|90494.3|90390.3|90520|90416|90480.4|90376.4|9
1639004090000|2021-12-08 22:54:50|90492.9|90388.9|90497.8|90393.8|90502.6|90398.6|90492.9|90388.9|31
1639004100000|2021-12-08 22:55:00|90498|90394|90483.9|90379.9|90501.5|90397.5|90483.2|90379.2|47
1639004110000|2021-12-08 22:55:10|90484.5|90380.5|90484.2|90380.2|90486.8|90382.8|90483.6|90379.6|30
1639004120000|2021-12-08 22:55:20|90484.6|90380.6|90495.3|90391.3|90500|90396|90484.6|90380.6|25
1639004130000|2021-12-08 22:55:30|90496|90392|90492.2|90388.2|90499|90395|90488.5|90384.5|43
1639004140000|2021-12-08 22:55:40|90492.6|90388.6|90494.8|90390.8|90503.1|90399.1|90491.7|90387.7|45
1639004150000|2021-12-08 22:55:50|90495.2|90391.2|90492.9|90388.9|90501.8|90397.8|90492.9|90388.9|46
1639004160000|2021-12-08 22:56:00|90493.6|90389.6|90491.6|90387.6|90502.6|90398.6|90482.1|90378.1|51
1639004170000|2021-12-08 22:56:10|90491.7|90387.7|90495.7|90391.7|90500.2|90396.2|90491.2|90387.2|39
1639004180000|2021-12-08 22:56:20|90493.9|90389.9|90491.5|90387.5|90499.8|90395.8|90491.5|90387.5|24
1639004190000|2021-12-08 22:56:30|90492.1|90388.1|90493.9|90389.9|90497.6|90393.6|90484.9|90380.9|18
1639004200000|2021-12-08 22:56:40|90494.1|90390.1|90491.8|90387.8|90504.1|90400.1|90482.7|90378.7|44
1639004210000|2021-12-08 22:56:50|90491.6|90387.6|90493.1|90389.1|90501|90397|90486|90382|49
1639004220000|2021-12-08 22:57:00|90490.8|90386.8|90496.8|90392.8|90498.2|90394.2|90485.1|90381.1|48
1639004230000|2021-12-08 22:57:10|90496|90392|90489.7|90385.7|90496.4|90392.4|90489.7|90385.7|41
1639004240000|2021-12-08 22:57:20|90489.8|90385.8|90496.7|90392.7|90500.4|90396.4|90489.6|90385.6|43
1639004250000|2021-12-08 22:57:30|90496.6|90392.6|90500.3|90396.3|90503.1|90399.1|90487.6|90383.6|37
1639004260000|2021-12-08 22:57:40|90497.3|90393.3|90491.3|90387.3|90500.9|90396.9|90490.6|90386.6|32
1639004270000|2021-12-08 22:57:50|90491.7|90387.7|90491.4|90387.4|90493.6|90389.6|90490|90386|23
1639004280000|2021-12-08 22:58:00|90490.2|90386.2|90487.6|90383.6|90498.9|90394.9|90486.9|90382.9|16
1639004290000|2021-12-08 22:58:10|90487.7|90383.7|90491.4|90387.4|90496.5|90392.5|90487.7|90383.7|26
1639004300000|2021-12-08 22:58:20|90491.6|90387.6|90491.7|90387.7|90497.2|90393.2|90488.4|90384.4|6
1639004310000|2021-12-08 22:58:30|90490.1|90386.1|90490.1|90386.1|90490.8|90386.8|90490.1|90386.1|5
1639004320000|2021-12-08 22:58:40|90489.8|90385.8|90479.4|90375.4|90489.8|90385.8|90479.4|90375.4|4
1639004330000|2021-12-08 22:58:50|90506.1|90402.1|90496.5|90392.5|90506.1|90402.1|90489.1|90385.1|9
1639004340000|2021-12-08 22:59:00|90506.7|90402.7|90500.1|90396.1|90507.2|90403.2|90500.1|90396.1|3
1639004350000|2021-12-08 22:59:10|90483.6|90379.6|90491.1|90387.1|90495|90391|90483.6|90379.6|6
1639004360000|2021-12-08 22:59:20|90490.1|90386.1|90487.1|90383.1|90490.1|90386.1|90486.3|90382.3|10
1639004370000|2021-12-08 22:59:30|90487|90383|90481.3|90377.3|90487|90383|90478|90374|15
1639004380000|2021-12-08 22:59:40|90480.9|90376.9|90492.2|90388.2|90500.1|90396.1|90480.9|90376.9|14
1639004390000|2021-12-08 22:59:50|90490.6|90386.6|90497.3|90393.3|90498.9|90394.9|90490.1|90386.1|24
1639004400000|2021-12-08 23:00:00|90489.5|90385.5|90487.6|90383.6|90499|90395|90475.6|90371.6|56
1639004410000|2021-12-08 23:00:10|90484.3|90380.3|90476.5|90372.5|90490.3|90386.3|90476.5|90372.5|40
1639004420000|2021-12-08 23:00:20|90476.6|90372.6|90472|90368|90481.9|90377.9|90471.6|90367.6|47
1639004430000|2021-12-08 23:00:30|90472.5|90368.5|90472.1|90368.1|90475.1|90371.1|90471.4|90367.4|37
1639004440000|2021-12-08 23:00:40|90473.3|90369.3|90480.4|90376.4|90481.4|90377.4|90471.2|90367.2|26
1639004450000|2021-12-08 23:00:50|90477.8|90373.8|90469.4|90365.4|90487.1|90383.1|90466.6|90362.6|36
1639004460000|2021-12-08 23:01:00|90470.9|90366.9|90469.8|90365.8|90470.9|90366.9|90463.3|90359.3|42
1639004470000|2021-12-08 23:01:10|90469.9|90365.9|90452.5|90348.5|90473.1|90369.1|90449|90345|37
1639004480000|2021-12-08 23:01:20|90453.9|90349.9|90455.9|90351.9|90459.8|90355.8|90453.8|90349.8|37
1639004490000|2021-12-08 23:01:30|90459.5|90355.5|90454.9|90350.9|90460.5|90356.5|90454.6|90350.6|14
1639004500000|2021-12-08 23:01:40|90459.7|90355.7|90458.3|90354.3|90462.7|90358.7|90457.5|90353.5|20
1639004510000|2021-12-08 23:01:50|90461.2|90357.2|90458.4|90354.4|90461.2|90357.2|90453|90349|24
1639004520000|2021-12-08 23:02:00|90457.7|90353.7|90457.9|90353.9|90458.7|90354.7|90456.5|90352.5|17
1639004530000|2021-12-08 23:02:10|90458.4|90354.4|90458.6|90354.6|90461|90357|90454.1|90350.1|14
1639004540000|2021-12-08 23:02:20|90457.4|90353.4|90453.1|90349.1|90463.8|90359.8|90453.1|90349.1|40
1639004550000|2021-12-08 23:02:30|90453.2|90349.2|90457.4|90353.4|90458.5|90354.5|90452.9|90348.9|23
1639004560000|2021-12-08 23:02:40|90456.8|90352.8|90443.8|90339.8|90456.8|90352.8|90442.8|90338.8|26
1639004570000|2021-12-08 23:02:50|90444|90340|90442|90338|90444|90340|90442|90338|15
1639004580000|2021-12-08 23:03:00|90443.1|90339.1|90443|90339|90444.3|90340.3|90442.3|90338.3|14
1639004590000|2021-12-08 23:03:10|90443.4|90339.4|90449.5|90345.5|90453.1|90349.1|90443.2|90339.2|20
1639004600000|2021-12-08 23:03:20|90449|90345|90446.8|90342.8|90453.5|90349.5|90446|90342|27
1639004610000|2021-12-08 23:03:30|90446.2|90342.2|90447.3|90343.3|90447.5|90343.5|90445.2|90341.2|13
1639004620000|2021-12-08 23:03:40|90447|90343|90437.9|90333.9|90447|90343|90437.7|90333.7|13
1639004630000|2021-12-08 23:03:50|90441.2|90337.2|90436.7|90332.7|90441.2|90337.2|90436|90332|14
1639004640000|2021-12-08 23:04:00|90436.6|90332.6|90440.5|90336.5|90443.5|90339.5|90435.9|90331.9|24
1639004650000|2021-12-08 23:04:10|90439.8|90335.8|90440.3|90336.3|90441.6|90337.6|90433.3|90329.3|33
1639004660000|2021-12-08 23:04:20|90438.4|90334.4|90438.8|90334.8|90440.8|90336.8|90433.6|90329.6|34
1639004670000|2021-12-08 23:04:30|90438.4|90334.4|90432.1|90328.1|90439.3|90335.3|90432.1|90328.1|17
1639004680000|2021-12-08 23:04:40|90432.6|90328.6|90432.2|90328.2|90433|90329|90430.1|90326.1|14
1639004690000|2021-12-08 23:04:50|90434|90330|90438.5|90334.5|90438.5|90334.5|90433.9|90329.9|12
1639004700000|2021-12-08 23:05:00|90434.9|90330.9|90434.3|90330.3|90436.2|90332.2|90431.3|90327.3|27
1639004710000|2021-12-08 23:05:10|90435.4|90331.4|90433.7|90329.7|90436.7|90332.7|90428.6|90324.6|32
1639004720000|2021-12-08 23:05:20|90433.3|90329.3|90432.7|90328.7|90433.3|90329.3|90429.9|90325.9|17
1639004730000|2021-12-08 23:05:30|90433|90329|90434.9|90330.9|90435.9|90331.9|90432.3|90328.3|10
1639004740000|2021-12-08 23:05:40|90435.3|90331.3|90435.8|90331.8|90436.2|90332.2|90434.6|90330.6|15
1639004750000|2021-12-08 23:05:50|90436.5|90332.5|90434|90330|90436.5|90332.5|90433.7|90329.7|17
1639004760000|2021-12-08 23:06:00|90433.9|90329.9|90438.1|90334.1|90438.3|90334.3|90433.9|90329.9|22
1639004770000|2021-12-08 23:06:10|90438.6|90334.6|90439.7|90335.7|90439.7|90335.7|90438.1|90334.1|17
1639004780000|2021-12-08 23:06:20|90440.2|90336.2|90441.1|90337.1|90444.6|90340.6|90438.8|90334.8|17
1639004790000|2021-12-08 23:06:30|90440.8|90336.8|90441.4|90337.4|90446|90342|90439.4|90335.4|13
1639004800000|2021-12-08 23:06:40|90442.3|90338.3|90443.7|90339.7|90443.8|90339.8|90441.2|90337.2|19
1639004810000|2021-12-08 23:06:50|90443.4|90339.4|90442.2|90338.2|90450.5|90346.5|90442.1|90338.1|9
1639004820000|2021-12-08 23:07:00|90442.1|90338.1|90445.7|90341.7|90447.9|90343.9|90442.1|90338.1|15
1639004830000|2021-12-08 23:07:10|90446.6|90342.6|90443.7|90339.7|90446.6|90342.6|90442.2|90338.2|18
1639004840000|2021-12-08 23:07:20|90444.3|90340.3|90443|90339|90449.3|90345.3|90439.5|90335.5|15
1639004850000|2021-12-08 23:07:30|90439.2|90335.2|90440.9|90336.9|90445.5|90341.5|90438.9|90334.9|16
1639004860000|2021-12-08 23:07:40|90441.3|90337.3|90439.6|90335.6|90444.5|90340.5|90436.8|90332.8|10
1639004870000|2021-12-08 23:07:50|90440.4|90336.4|90441|90337|90444.7|90340.7|90437.3|90333.3|10
1639004880000|2021-12-08 23:08:00|90439.2|90335.2|90443.7|90339.7|90447.3|90343.3|90437.4|90333.4|22
1639004890000|2021-12-08 23:08:10|90446.3|90342.3|90468.3|90364.3|90474.2|90370.2|90445.9|90341.9|27
1639004900000|2021-12-08 23:08:20|90468.8|90364.8|90475.4|90371.4|90476.7|90372.7|90465.4|90361.4|35
1639004910000|2021-12-08 23:08:30|90474.5|90370.5|90479.2|90375.2|90481.3|90377.3|90473.3|90369.3|28
1639004920000|2021-12-08 23:08:40|90478.3|90374.3|90492.7|90388.7|90492.7|90388.7|90478.3|90374.3|26
1639004930000|2021-12-08 23:08:50|90491.4|90387.4|90492|90388|90494.9|90390.9|90490.6|90386.6|26
1639004940000|2021-12-08 23:09:00|90492.8|90388.8|90496.4|90392.4|90496.4|90392.4|90490.4|90386.4|31
1639004950000|2021-12-08 23:09:10|90496.6|90392.6|90500.2|90396.2|90505.7|90401.7|90495.2|90391.2|22
1639004960000|2021-12-08 23:09:20|90502.4|90398.4|90514.4|90410.4|90514.7|90410.7|90500|90396|24
1639004970000|2021-12-08 23:09:30|90513.4|90409.4|90512.9|90408.9|90514.3|90410.3|90512.9|90408.9|12
1639004980000|2021-12-08 23:09:40|90513.6|90409.6|90514.9|90411.2|90515.1|90411.2|90513.1|90409.1|11
1639004990000|2021-12-08 23:09:50|90515.2|90411.6|90522.9|90418.9|90522.9|90418.9|90514.8|90411.3|13
1639005000000|2021-12-08 23:10:00|90521.3|90422.3|90521|90423.2|90525.5|90432|90510.2|90420.5|26
1639005010000|2021-12-08 23:10:10|90524|90420.6|90523.3|90419.3|90528|90425.5|90518.5|90417.5|35
1639005020000|2021-12-08 23:10:20|90521.8|90417.8|90526.5|90422.5|90529.8|90425.8|90521.8|90417.8|17
1639005030000|2021-12-08 23:10:30|90527|90423|90463.2|90413.2|90527.3|90423.3|90463.2|90384.2|30
1639005040000|2021-12-08 23:10:40|90464|90414|90449.7|90345.7|90489.2|90414.2|90447.3|90343.3|39
1639005050000|2021-12-08 23:10:50|90450|90346|90439.4|90335.4|90454.3|90356.7|90439.3|90335.3|31
1639005060000|2021-12-08 23:11:00|90438.7|90334.7|90391.7|90301.8|90438.7|90334.7|90391.7|90294.1|57
1639005070000|2021-12-08 23:11:10|90395|90298.7|90392.1|90307|90400.4|90322.7|90372.7|90298.7|28
1639005080000|2021-12-08 23:11:20|90392.5|90308.6|90401.2|90297.5|90402.4|90308.6|90392.5|90297|27
1639005090000|2021-12-08 23:11:30|90400.8|90296.8|90398|90309.3|90405.9|90309.3|90398|90296.8|22
1639005100000|2021-12-08 23:11:40|90403.4|90303.5|90400.7|90310.5|90405.1|90311|90397.2|90303.5|15
1639005110000|2021-12-08 23:11:50|90400.8|90310.4|90410.2|90360.2|90428.1|90361|90400.8|90305.2|52
1639005120000|2021-12-08 23:12:00|90410.7|90360.7|90417.2|90367.2|90428.3|90367.2|90409.9|90343.7|22
1639005130000|2021-12-08 23:12:10|90416.9|90366.9|90396.8|90318.3|90420.9|90367.1|90396.6|90311.1|24
1639005140000|2021-12-08 23:12:20|90396.4|90318.5|90408.5|90316.7|90408.8|90331.8|90381.8|90310.9|20
1639005150000|2021-12-08 23:12:30|90409.9|90315.6|90407.5|90320.7|90410.6|90323.9|90404.8|90315.6|19
1639005160000|2021-12-08 23:12:40|90407.6|90320.8|90403.6|90323.8|90408|90340.5|90390.5|90319.6|23
1639005170000|2021-12-08 23:12:50|90405.8|90323.1|90401.1|90351.1|90411.7|90351.9|90396.3|90323.1|48
1639005180000|2021-12-08 23:13:00|90400|90350|90398.6|90311.6|90415.2|90352.3|90380|90311.2|41
1639005190000|2021-12-08 23:13:10|90396.7|90313.5|90391.1|90310.6|90402|90315.7|90390.2|90299.2|50
1639005200000|2021-12-08 23:13:20|90391.2|90310.8|90397.2|90310.9|90398.1|90313.9|90388.5|90301.4|23
1639005210000|2021-12-08 23:13:30|90394.9|90304.9|90381.3|90331.3|90399.3|90332|90380.4|90304|24
1639005220000|2021-12-08 23:13:40|90393.1|90318.7|90398.5|90311.2|90398.5|90330.6|90380.5|90311.1|19
1639005230000|2021-12-08 23:13:50|90399|90310.2|90398.8|90311.6|90400|90318.2|90393.8|90309.5|18
1639005240000|2021-12-08 23:14:00|90396.2|90313.8|90392.7|90317.6|90397.8|90319.3|90391|90311.5|13
1639005250000|2021-12-08 23:14:10|90396.3|90314|90390.9|90319.8|90397|90331|90380.8|90313|22
1639005260000|2021-12-08 23:14:20|90394.2|90317.3|90394.2|90315.6|90397|90331.3|90379.5|90308.5|14
1639005270000|2021-12-08 23:14:30|90391.6|90317.7|90391.8|90318.3|90395.6|90329|90378.8|90313.9|17
1639005280000|2021-12-08 23:14:40|90393.9|90315.4|90390.4|90318.5|90394.9|90318.7|90388.8|90313.3|16
1639005290000|2021-12-08 23:14:50|90379.8|90329.8|90382.3|90332.3|90394.7|90332.3|90379.8|90314.5|24
1639005300000|2021-12-08 23:15:00|90382.2|90332.2|90380.7|90330.7|90392|90332.2|90379.2|90321.1|24
1639005310000|2021-12-08 23:15:10|90391.8|90320|90379.5|90329.5|90391.8|90330.4|90379.2|90320|17
1639005320000|2021-12-08 23:15:20|90379.7|90329.7|90380.5|90330.5|90393.6|90332.1|90378.4|90315|22
1639005330000|2021-12-08 23:15:30|90380.9|90330.9|90379.3|90329.3|90393.3|90331.9|90379.3|90321|20
1639005340000|2021-12-08 23:15:40|90390.5|90319.5|90378.7|90328.7|90393.8|90330.5|90377.9|90318|12
1639005350000|2021-12-08 23:15:50|90378.8|90328.8|90379.5|90329.5|90393|90332.1|90378.8|90319.4|17
1639005360000|2021-12-08 23:16:00|90378.9|90328.9|90379.3|90329.3|90393.2|90329.6|90377.7|90315.7|16
1639005370000|2021-12-08 23:16:10|90378.4|90328.4|90387.1|90317.1|90401.9|90331.8|90373.5|90310.9|27
1639005380000|2021-12-08 23:16:20|90376|90326|90375.2|90325.2|90390.1|90327.2|90373.2|90314.2|14
1639005390000|2021-12-08 23:16:30|90386.4|90314.7|90377.2|90327.2|90389.1|90327.3|90374.9|90314.7|21
1639005400000|2021-12-08 23:16:40|90377|90327|90382.1|90332.1|90382.1|90332.1|90377|90327|21
1639005410000|2021-12-08 23:16:50|90381|90331|90378.1|90328.1|90392.8|90331|90377.8|90317.4|16
1639005420000|2021-12-08 23:17:00|90389.3|90318.5|90378.8|90328.8|90389.8|90331.4|90376.6|90315.9|18
1639005430000|2021-12-08 23:17:10|90390.9|90318.5|90394.1|90313|90394.1|90328.4|90377.3|90313|15
1639005440000|2021-12-08 23:17:20|90393.7|90312.8|90379.1|90329.1|90393.7|90330.3|90376.4|90312.8|20
1639005450000|2021-12-08 23:17:30|90389.6|90319.5|90389.3|90315.7|90390|90328.7|90377.1|90315.7|12
1639005460000|2021-12-08 23:17:40|90391.4|90314.4|90376|90326|90391.4|90328|90375.1|90314.4|22
1639005470000|2021-12-08 23:17:50|90388.1|90315.3|90376.2|90326.2|90388.1|90328.5|90374.8|90314.6|24
1639005480000|2021-12-08 23:18:00|90376.4|90326.4|90375.9|90325.9|90390|90327.8|90374.7|90310.9|17
1639005490000|2021-12-08 23:18:10|90376.2|90326.2|90387.4|90313.5|90387.4|90326.2|90374.3|90313.5|18
1639005500000|2021-12-08 23:18:20|90386|90314.3|90378.4|90328.4|90387.5|90329.1|90373.8|90313.7|15
1639005510000|2021-12-08 23:18:30|90378.6|90328.6|90374.4|90324.4|90390.2|90328.7|90374|90316.9|16
1639005520000|2021-12-08 23:18:40|90376.1|90326.1|90379.1|90329.1|90387.9|90329.1|90374.5|90315.2|20
1639005530000|2021-12-08 23:18:50|90379.2|90329.2|90394.9|90314.6|90394.9|90330.4|90377.4|90314.6|9
1639005540000|2021-12-08 23:19:00|90375.2|90325.2|90395.8|90321.8|90398.3|90332.3|90374.3|90313.4|28
1639005550000|2021-12-08 23:19:10|90395.5|90321.4|90399.8|90323.6|90399.8|90333.6|90383.3|90320.7|21
1639005560000|2021-12-08 23:19:20|90401.2|90321.1|90394.3|90322.3|90403.1|90325|90394|90320.4|17
1639005570000|2021-12-08 23:19:30|90394.7|90322.2|90379.4|90329.4|90395.7|90331.7|90379.1|90319.6|11
1639005580000|2021-12-08 23:19:40|90379.9|90329.9|90384.8|90334.8|90390.6|90334.8|90379.9|90320.4|13
1639005590000|2021-12-08 23:19:50|90405|90316.5|90380.5|90330.5|90406.6|90331.9|90380.5|90314.4|20
1639005600000|2021-12-08 23:20:00|90380.4|90330.4|90395.9|90321.2|90395.9|90330.6|90379.9|90316.9|18
1639005610000|2021-12-08 23:20:10|90396.8|90320.5|90393|90321.1|90397.5|90331.9|90381.4|90319.6|13
1639005620000|2021-12-08 23:20:20|90394.7|90319.5|90394.4|90320.2|90396.4|90321.2|90392.3|90318.3|8
1639005630000|2021-12-08 23:20:30|90380.5|90330.5|90394.7|90324.4|90397.7|90330.8|90380.5|90315.6|8
1639005640000|2021-12-08 23:20:40|90383.7|90333.7|90390.7|90320.5|90396.3|90333.7|90383.7|90317.6|11
1639005650000|2021-12-08 23:20:50|90392.8|90319.5|90379.7|90329.7|90397.3|90330.4|90379.7|90315|11
1639005660000|2021-12-08 23:21:00|90390.6|90320.1|90382.2|90332.2|90396.8|90332.7|90382.2|90319.5|11
1639005670000|2021-12-08 23:21:10|90381.2|90331.2|90398.1|90320.5|90398.1|90332.3|90381.2|90320.5|7
1639005680000|2021-12-08 23:21:20|90397.2|90320.6|90396.9|90324.1|90398.5|90335|90383.1|90320.6|15
1639005690000|2021-12-08 23:21:30|90395.2|90323.3|90380.2|90330.2|90400.3|90333.1|90380.2|90322.4|10
1639005700000|2021-12-08 23:21:40|90380.6|90330.6|90379.7|90329.7|90380.6|90330.6|90378.8|90328.8|9
1639005710000|2021-12-08 23:21:50|90380.1|90330.1|90390.6|90320.4|90392.8|90330.5|90379.9|90319.2|12
1639005720000|2021-12-08 23:22:00|90397.8|90324.7|90381.9|90331.9|90398.2|90331.9|90381.8|90320.4|10
1639005730000|2021-12-08 23:22:10|90381.8|90331.8|90380.4|90330.4|90394.2|90332.5|90380.4|90320.7|9
1639005740000|2021-12-08 23:22:20|90397.3|90325.3|90380.2|90330.2|90402.6|90330.6|90379.6|90318|11
1639005750000|2021-12-08 23:22:30|90379.9|90329.9|90380.3|90330.3|90380.7|90330.7|90379.9|90329.9|7
1639005760000|2021-12-08 23:22:40|90391.8|90320.4|90393.3|90318.7|90393.7|90330.3|90379.9|90318.4|10
1639005770000|2021-12-08 23:22:50|90396.3|90325.2|90383.1|90333.1|90398.4|90333.1|90381|90319.9|15
1639005780000|2021-12-08 23:23:00|90382.5|90332.5|90396.2|90321.5|90396.2|90332.5|90382.2|90320.5|14
1639005790000|2021-12-08 23:23:10|90395.7|90320.8|90388.9|90313.2|90397.2|90330|90373.9|90312.8|27
1639005800000|2021-12-08 23:23:20|90388.3|90313.7|90373.2|90323.2|90393.1|90325.1|90373.2|90310|24
1639005810000|2021-12-08 23:23:30|90373.1|90323.1|90383.8|90313.1|90384.8|90323.2|90372.7|90312.7|14
1639005820000|2021-12-08 23:23:40|90386.1|90312.2|90383.8|90309.6|90386.1|90323|90370.9|90309.6|6
1639005830000|2021-12-08 23:23:50|90371|90321|90387.6|90313.3|90387.6|90325.2|90370.5|90313.3|6
1639005840000|2021-12-08 23:24:00|90391.6|90307.3|90370.7|90320.7|90391.6|90320.7|90370.5|90307.3|16
1639005850000|2021-12-08 23:24:10|90370.2|90320.2|90374.7|90324.7|90376|90326|90369.2|90319.2|13
1639005860000|2021-12-08 23:24:20|90385.3|90313.6|90384.5|90312.6|90385.3|90323|90372.8|90312.5|7
1639005870000|2021-12-08 23:24:30|90386.1|90312.7|90375.9|90325.9|90387.9|90326.5|90372.9|90312.6|14
1639005880000|2021-12-08 23:24:40|90370.2|90320.2|90377.2|90327.2|90393.7|90332.6|90370.2|90312.9|31
1639005890000|2021-12-08 23:24:50|90376.8|90326.8|90379.4|90329.4|90393.4|90329.4|90376|90319.1|18
1639005900000|2021-12-08 23:25:00|90378.7|90328.7|90381.7|90331.7|90390|90332.7|90378.2|90319.4|19
1639005910000|2021-12-08 23:25:10|90393.2|90320.2|90390|90317.7|90394.8|90331|90377.6|90317.7|5
1639005920000|2021-12-08 23:25:20|90389.9|90317.8|90394.8|90321.6|90394.8|90333.8|90377.4|90317.8|9
1639005930000|2021-12-08 23:25:30|90381.1|90331.1|90380.4|90330.4|90391.6|90331.1|90380.2|90320.4|6
1639005940000|2021-12-08 23:25:40|90381.1|90331.1|90381.3|90331.3|90395.6|90331.3|90377.3|90317.5|16
1639005950000|2021-12-08 23:25:50|90391.1|90321|90393.6|90320|90393.7|90331.2|90379.9|90319.7|12
1639005960000|2021-12-08 23:26:00|90394.4|90320.6|90393.2|90319.9|90397.5|90330.9|90380.5|90315.7|17
1639005970000|2021-12-08 23:26:10|90393.9|90319.6|90380.8|90330.8|90396.7|90330.8|90380.8|90317.4|15
1639005980000|2021-12-08 23:26:20|90381.5|90331.5|90381.6|90331.6|90393.2|90331.6|90380.2|90320.3|12
1639005990000|2021-12-08 23:26:30|90381.8|90331.8|90385.2|90335.2|90399.5|90338.9|90381.8|90324.2|21
1639006000000|2021-12-08 23:26:40|90385.5|90335.5|90390.1|90340.1|90391.6|90341.6|90384.2|90334.2|29
1639006010000|2021-12-08 23:26:50|90390.8|90340.8|90402.1|90330.5|90402.1|90341.3|90390.6|90330.5|5
1639006020000|2021-12-08 23:27:00|90390.7|90340.7|90403.3|90330.8|90403.3|90341.9|90390.4|90330.3|11
1639006030000|2021-12-08 23:27:10|90404.2|90329|90386.5|90336.5|90404.2|90340.2|90386.5|90329|14
1639006040000|2021-12-08 23:27:20|90386.7|90336.7|90406.4|90330|90406.4|90343.7|90385.7|90330|12
1639006050000|2021-12-08 23:27:30|90406|90326.9|90389|90339|90406.8|90341.4|90389|90326.9|11
1639006060000|2021-12-08 23:27:40|90390.5|90340.5|90387.4|90337.4|90390.5|90340.5|90386.2|90336.2|11
1639006070000|2021-12-08 23:27:50|90387.3|90337.3|90386.7|90336.7|90400.4|90337.3|90386.7|90325.2|10
1639006080000|2021-12-08 23:28:00|90387.1|90337.1|90389.5|90339.5|90402.2|90340.5|90387.1|90328.5|15
1639006090000|2021-12-08 23:28:10|90390.2|90340.2|90403.7|90325.8|90403.7|90340.2|90387.5|90325.8|12
1639006100000|2021-12-08 23:28:20|90409|90331|90410.7|90326.3|90411.1|90331|90407.8|90325.1|9
1639006110000|2021-12-08 23:28:30|90409|90339.4|90403.3|90329.3|90409|90340.3|90389.4|90326.9|18
1639006120000|2021-12-08 23:28:40|90405.7|90328.2|90406.2|90330.7|90406.3|90342.7|90392.3|90328.2|21
1639006130000|2021-12-08 23:28:50|90406.9|90330.5|90398.5|90348.5|90409.8|90348.5|90390.3|90327.7|18
1639006140000|2021-12-08 23:29:00|90397.6|90347.6|90408|90358|90410.1|90360.1|90396.4|90346.4|34
1639006150000|2021-12-08 23:29:10|90407.2|90357.2|90416.8|90366.8|90430|90369.2|90407.2|90356.8|38
1639006160000|2021-12-08 23:29:20|90419|90369|90403|90353|90420.5|90370.5|90403|90353|36
1639006170000|2021-12-08 23:29:30|90405.7|90355.7|90383.7|90333.7|90406.8|90356.8|90381.9|90320.9|36
1639006180000|2021-12-08 23:29:40|90383.8|90333.8|90375.4|90325.4|90390.4|90334.4|90372.1|90318.6|32
1639006190000|2021-12-08 23:29:50|90375.9|90325.9|90370.7|90320.7|90375.9|90325.9|90368.8|90318.8|27
1639006200000|2021-12-08 23:30:00|90370.5|90320.5|90371.1|90321.1|90373.3|90323.3|90368.8|90318.8|25
1639006210000|2021-12-08 23:30:10|90371.2|90321.2|90391.2|90341.2|90409.8|90342.8|90366.5|90313.5|62
1639006220000|2021-12-08 23:30:20|90392.6|90342.6|90410.8|90360.8|90417.6|90367.6|90390.8|90340.8|44
1639006230000|2021-12-08 23:30:30|90408.3|90358.3|90418|90368|90438.3|90376.8|90406.5|90356.5|25
1639006240000|2021-12-08 23:30:40|90429.2|90357.4|90418.2|90368.2|90429.2|90372.4|90417.3|90357.4|33
1639006250000|2021-12-08 23:30:50|90406.1|90356.1|90398.8|90348.8|90414.1|90356.1|90398.8|90339.9|22
1639006260000|2021-12-08 23:31:00|90399.8|90349.8|90398.1|90348.1|90409.4|90350.1|90397.4|90337.7|21
1639006270000|2021-12-08 23:31:10|90398|90348|90401|90351|90411.6|90351.8|90397.6|90341.4|18
1639006280000|2021-12-08 23:31:20|90400.8|90350.8|90400.2|90350.2|90413|90351|90400|90340.1|12
1639006290000|2021-12-08 23:31:30|90400.7|90350.7|90400.1|90350.1|90401.2|90351.2|90399.5|90349.5|22
1639006300000|2021-12-08 23:31:40|90399.9|90349.9|90399.2|90349.2|90400.7|90350.7|90399.2|90349.2|16
1639006310000|2021-12-08 23:31:50|90412.5|90339|90399.9|90349.9|90413.3|90349.9|90399.7|90339|10
1639006320000|2021-12-08 23:32:00|90399.3|90349.3|90399.1|90349.1|90399.9|90349.9|90398.9|90348.9|9
1639006330000|2021-12-08 23:32:10|90398.8|90348.8|90400.2|90350.2|90400.2|90350.2|90398.8|90348.8|6
1639006340000|2021-12-08 23:32:20|90400.3|90350.3|90399.3|90349.3|90400.3|90350.3|90399.2|90349.2|9
1639006350000|2021-12-08 23:32:30|90399.4|90349.4|90414|90340|90414.3|90350.1|90398.5|90336.8|11
1639006360000|2021-12-08 23:32:40|90413.8|90338.8|90397.5|90347.5|90415.7|90347.9|90397.1|90336.6|11
1639006370000|2021-12-08 23:32:50|90397.9|90347.9|90397.2|90347.2|90408|90347.9|90397|90336.9|15
1639006380000|2021-12-08 23:33:00|90397.4|90347.4|90396.6|90346.6|90408.4|90347.9|90396.6|90337.3|11
1639006390000|2021-12-08 23:33:10|90397.1|90347.1|90397.1|90347.1|90409.2|90347.3|90395.4|90335.9|12
1639006400000|2021-12-08 23:33:20|90397.2|90347.2|90397.1|90347.1|90408.1|90347.5|90397.1|90336|11
1639006410000|2021-12-08 23:33:30|90397.2|90347.2|90398.2|90348.2|90409.2|90348.6|90396.5|90338|18
1639006420000|2021-12-08 23:33:40|90398.3|90348.3|90397.8|90347.8|90398.5|90348.5|90397.4|90347.4|10
1639006430000|2021-12-08 23:33:50|90409.6|90336.6|90398.3|90348.3|90409.6|90348.4|90397.9|90336.6|13
1639006440000|2021-12-08 23:34:00|90398.8|90348.8|90398|90348|90398.8|90348.8|90397.7|90347.7|24
1639006450000|2021-12-08 23:34:10|90397.9|90347.9|90404|90323|90409.9|90348.2|90397.9|90323|8
1639006460000|2021-12-08 23:34:20|90398.6|90326.6|90392.2|90315.9|90402.1|90337|90369.8|90311.9|34
1639006470000|2021-12-08 23:34:30|90387.7|90317.5|90375.9|90325.9|90394.1|90325.9|90375.9|90313.5|19
1639006480000|2021-12-08 23:34:40|90391.9|90315.6|90374.4|90324.4|90391.9|90325.6|90370.9|90311.6|30
1639006490000|2021-12-08 23:34:50|90374.6|90324.6|90394.9|90344.9|90407.6|90344.9|90372.4|90313.2|51
1639006500000|2021-12-08 23:35:00|90398|90348|90412.6|90362.6|90419.8|90363.9|90397.1|90342.5|46
1639006510000|2021-12-08 23:35:10|90414.3|90364.3|90417.8|90367.8|90418|90368|90413.3|90363.3|31
1639006520000|2021-12-08 23:35:20|90415.4|90365.4|90413.3|90363.3|90415.5|90365.5|90413.2|90363.2|11
1639006530000|2021-12-08 23:35:30|90413.9|90363.9|90415.9|90365.9|90417.8|90367.8|90413.6|90363.6|14
1639006540000|2021-12-08 23:35:40|90415.4|90365.4|90430.1|90357.3|90431.9|90367.3|90415.4|90352.6|10
1639006550000|2021-12-08 23:35:50|90416.5|90366.5|90416|90366|90428.8|90366.6|90415.4|90355.5|17
1639006560000|2021-12-08 23:36:00|90416.3|90366.3|90407.1|90357.1|90427.8|90371.5|90394.8|90357.1|28
1639006570000|2021-12-08 23:36:10|90408.8|90358.8|90409.4|90359.4|90411.4|90361.4|90406.7|90356.7|13
1639006580000|2021-12-08 23:36:20|90408.6|90358.6|90409.6|90359.6|90409.7|90359.7|90408.2|90358.2|17
1639006590000|2021-12-08 23:36:30|90409.7|90359.7|90409.2|90359.2|90409.8|90359.8|90408.2|90358.2|15
1639006600000|2021-12-08 23:36:40|90409.4|90359.4|90410.5|90360.5|90410.5|90372.3|90396.6|90359.2|10
1639006610000|2021-12-08 23:36:50|90410.9|90360.9|90409.1|90359.1|90411.7|90361.7|90408.5|90358.5|11
1639006620000|2021-12-08 23:37:00|90408.8|90358.8|90414.1|90337.8|90414.9|90359.6|90399.7|90337|12
1639006630000|2021-12-08 23:37:10|90395.5|90337.1|90397.9|90347.9|90399.1|90349.1|90395.5|90337.1|17
1639006640000|2021-12-08 23:37:20|90398.8|90348.8|90400.7|90350.7|90401.1|90351.1|90398.7|90348.7|23
1639006650000|2021-12-08 23:37:30|90400.6|90350.6|90400.1|90350.1|90401.1|90351.1|90399.8|90349.8|18
1639006660000|2021-12-08 23:37:40|90401.2|90351.2|90398.8|90348.8|90401.2|90351.2|90398.5|90348.5|32
1639006670000|2021-12-08 23:37:50|90399|90349|90398.4|90348.4|90399.6|90349.6|90396.2|90346.2|11
1639006680000|2021-12-08 23:38:00|90398.6|90348.6|90408.9|90358.9|90408.9|90358.9|90397.2|90347.2|24
1639006690000|2021-12-08 23:38:10|90409.8|90359.8|90413.3|90363.3|90414.4|90371.1|90396.1|90359.5|19
1639006700000|2021-12-08 23:38:20|90413.2|90363.2|90415.7|90365.7|90417.7|90367.7|90413.2|90363.2|16
1639006710000|2021-12-08 23:38:30|90415.5|90365.5|90418.7|90368.7|90418.9|90368.9|90415.1|90365.1|14
1639006720000|2021-12-08 23:38:40|90418|90368|90397.1|90347.1|90418|90368|90397.1|90338.2|25
1639006730000|2021-12-08 23:38:50|90397.6|90347.6|90396|90346|90398|90348|90396|90346|19
1639006740000|2021-12-08 23:39:00|90395.6|90345.6|90405.5|90329|90408.9|90346.3|90395.6|90328.9|24
1639006750000|2021-12-08 23:39:10|90405.3|90329.1|90390.9|90340.9|90406.2|90341.3|90390.3|90329.1|23
1639006760000|2021-12-08 23:39:20|90390.7|90340.7|90388.3|90338.3|90410|90341.2|90386.4|90320.5|20
1639006770000|2021-12-08 23:39:30|90401|90325.9|90399.7|90329|90402.8|90339.3|90386.9|90325.9|20
1639006780000|2021-12-08 23:39:40|90399.2|90328.8|90402.1|90328.4|90403.8|90339.3|90388.7|90326.7|21
1639006790000|2021-12-08 23:39:50|90403.2|90327.8|90403.5|90327.8|90404.4|90329|90401|90326.7|6
1639006800000|2021-12-08 23:40:00|90405.8|90326.3|90404.8|90327|90405.8|90340.1|90389.4|90326.3|24
1639006810000|2021-12-08 23:40:10|90404.6|90327.9|90407.9|90324.1|90407.9|90340.1|90389.7|90324.1|14
1639006820000|2021-12-08 23:40:20|90397.5|90318.9|90370|90320|90402.9|90332.6|90367.7|90305.6|33
1639006830000|2021-12-08 23:40:30|90368.7|90318.7|90372.1|90322.1|90385.2|90322.3|90364.5|90310.9|42
1639006840000|2021-12-08 23:40:40|90371.8|90321.8|90365.1|90315.1|90378.6|90322.1|90364.6|90306.7|31
1639006850000|2021-12-08 23:40:50|90365|90315|90362.9|90312.9|90365.2|90315.2|90362.8|90312.8|20
1639006860000|2021-12-08 23:41:00|90363|90313|90362.8|90312.8|90379.6|90315.2|90361|90298.4|20
1639006870000|2021-12-08 23:41:10|90362.3|90312.3|90364.1|90314.1|90365.1|90315.1|90362.2|90312.2|11
1639006880000|2021-12-08 23:41:20|90364.2|90314.2|90409.5|90328.7|90421.2|90345.5|90364|90314|45
1639006890000|2021-12-08 23:41:30|90414|90326.4|90406.4|90356.4|90420.8|90360.4|90391.5|90324.7|43
1639006900000|2021-12-08 23:41:40|90422.8|90340.8|90416|90366|90428.4|90378.4|90406.4|90340.8|32
1639006910000|2021-12-08 23:41:50|90415.5|90365.5|90408.9|90325.6|90425.4|90375.4|90406.8|90322.2|38
1639006920000|2021-12-08 23:42:00|90406.9|90322|90375.7|90325.7|90407.8|90327.9|90375.4|90313.5|52
1639006930000|2021-12-08 23:42:10|90378|90328|90368.4|90318.4|90383.5|90328|90368.2|90308.8|39
1639006940000|2021-12-08 23:42:20|90369.2|90319.2|90360.5|90310.5|90369.5|90319.5|90359.9|90309.9|23
1639006950000|2021-12-08 23:42:30|90360.6|90310.6|90361.4|90311.4|90363.6|90313.6|90358.4|90308.4|39
1639006960000|2021-12-08 23:42:40|90361.6|90311.6|90375.8|90302.5|90377.1|90320|90354.4|90300.9|49
1639006970000|2021-12-08 23:42:50|90376.2|90302.9|90396.1|90346.1|90417.3|90347.5|90362.8|90302.9|41
1639006980000|2021-12-08 23:43:00|90397|90347|90409.1|90359.1|90421.6|90363|90394.4|90344.4|49
1639006990000|2021-12-08 23:43:10|90409.2|90359.2|90419.1|90369.1|90431.9|90372.2|90407.4|90357.4|34
1639007000000|2021-12-08 23:43:20|90419.3|90369.3|90422.7|90372.7|90423.8|90373.8|90418.5|90368.5|29
1639007010000|2021-12-08 23:43:30|90423.4|90373.4|90416.5|90366.5|90423.4|90373.4|90416.5|90366.5|13
1639007020000|2021-12-08 23:43:40|90421|90371|90416.4|90366.4|90422.1|90372.1|90415.3|90365.3|20
1639007030000|2021-12-08 23:43:50|90415.9|90365.9|90416.7|90366.7|90419.9|90369.9|90415.4|90365.4|16
1639007040000|2021-12-08 23:44:00|90416.6|90366.6|90408.9|90335.6|90417.1|90367.1|90390.2|90330.1|39
1639007050000|2021-12-08 23:44:10|90408.8|90335.3|90370.3|90320.3|90408.8|90343.5|90367.4|90305.3|60
1639007060000|2021-12-08 23:44:20|90361.9|90311.9|90367|90290.5|90377.7|90311.9|90357.3|90284.7|54
1639007070000|2021-12-08 23:44:30|90368.6|90289.7|90363.6|90313.6|90378.7|90321.2|90349.3|90288.3|45
1639007080000|2021-12-08 23:44:40|90364.4|90314.4|90366.9|90316.9|90370|90320|90363.6|90313.6|30
1639007090000|2021-12-08 23:44:50|90367.1|90317.1|90367.2|90317.2|90367.2|90317.2|90365.5|90315.5|18
1639007100000|2021-12-08 23:45:00|90366.8|90316.8|90366.3|90316.3|90367.2|90317.2|90366|90316|15
1639007110000|2021-12-08 23:45:10|90366.4|90316.4|90408.8|90358.8|90431.9|90361.8|90366.4|90316.4|31
1639007120000|2021-12-08 23:45:20|90408.2|90358.2|90400.1|90350.1|90414.4|90359.6|90396.4|90336.8|31
1639007130000|2021-12-08 23:45:30|90400.4|90350.4|90400|90350|90402.6|90352.6|90399.4|90349.4|20
1639007140000|2021-12-08 23:45:40|90401|90351|90400.3|90350.3|90401.3|90351.3|90399.2|90349.2|18
1639007150000|2021-12-08 23:45:50|90400.7|90350.7|90404.6|90354.6|90404.7|90354.7|90400.7|90350.7|18
1639007160000|2021-12-08 23:46:00|90404.7|90354.7|90405.3|90355.3|90405.6|90355.6|90403.3|90353.3|14
1639007170000|2021-12-08 23:46:10|90406|90356|90403.7|90353.7|90406.1|90356.1|90402.9|90352.9|18
1639007180000|2021-12-08 23:46:20|90404.6|90354.6|90403.7|90353.7|90405.7|90355.7|90403.4|90353.4|19
1639007190000|2021-12-08 23:46:30|90403.2|90353.2|90404.1|90354.1|90404.3|90354.3|90403|90353|13
1639007200000|2021-12-08 23:46:40|90404.5|90354.5|90399.6|90349.6|90404.5|90354.5|90399.6|90349.6|15
1639007210000|2021-12-08 23:46:50|90399.4|90349.4|90400.7|90350.7|90401.9|90351.9|90393.9|90343.9|21
1639007220000|2021-12-08 23:47:00|90400.4|90350.4|90393.4|90343.4|90410.4|90355.6|90377.5|90339.1|15
1639007230000|2021-12-08 23:47:10|90392.6|90342.6|90395.2|90345.2|90409|90346.6|90392.6|90333.4|22
1639007240000|2021-12-08 23:47:20|90394.6|90344.6|90393.6|90343.6|90405.4|90346|90393.4|90333.2|17
1639007250000|2021-12-08 23:47:30|90393.5|90343.5|90393.5|90343.5|90394|90344|90391.6|90341.6|17
1639007260000|2021-12-08 23:47:40|90393.7|90343.7|90393.3|90343.3|90403.6|90343.7|90392.2|90333.4|9
1639007270000|2021-12-08 23:47:50|90392|90342|90388.4|90338.4|90402.7|90349.6|90374.6|90330.4|17
1639007280000|2021-12-08 23:48:00|90387.6|90337.6|90407.1|90327.1|90407.9|90339.8|90387.5|90326.3|19
1639007290000|2021-12-08 23:48:10|90389.7|90339.7|90401.5|90330.5|90404.7|90340.3|90389.7|90329.6|13
1639007300000|2021-12-08 23:48:20|90401.6|90330.1|90405.9|90327.3|90405.9|90339.4|90389.2|90327|14
1639007310000|2021-12-08 23:48:30|90401.7|90327.4|90382.2|90332.2|90405.8|90336.5|90382.2|90321.5|22
1639007320000|2021-12-08 23:48:40|90382.8|90332.8|90383.7|90333.7|90384.4|90334.4|90381.7|90331.7|15
1639007330000|2021-12-08 23:48:50|90383|90333|90377.6|90327.6|90406.2|90334.3|90374.5|90309.1|25
1639007340000|2021-12-08 23:49:00|90376.1|90326.1|90376.7|90326.7|90377|90327|90375.7|90325.7|11
1639007350000|2021-12-08 23:49:10|90376.5|90326.5|90415.7|90321.7|90415.7|90336.6|90375.2|90318.5|28
1639007360000|2021-12-08 23:49:20|90405.8|90324.9|90401.2|90351.2|90418.3|90356.6|90387.3|90319|48
1639007370000|2021-12-08 23:49:30|90398.5|90348.5|90404.6|90354.6|90409|90359|90398.5|90348.5|30
1639007380000|2021-12-08 23:49:40|90406.6|90356.6|90425|90353.7|90439|90367.5|90404.3|90349.1|41
1639007390000|2021-12-08 23:49:50|90426.5|90354.4|90387.6|90337.6|90429.2|90362.3|90387.4|90316.5|51
1639007400000|2021-12-08 23:50:00|90387.5|90337.5|90359.3|90309.3|90404.2|90337.5|90358.5|90291.9|60
1639007410000|2021-12-08 23:50:10|90356.9|90306.9|90360.2|90310.2|90373.7|90313.7|90355.6|90295.7|51
1639007420000|2021-12-08 23:50:20|90360.3|90310.3|90361.8|90311.8|90364.5|90314.5|90359.5|90309.5|28
1639007430000|2021-12-08 23:50:30|90362|90312|90384.8|90334.8|90402|90335|90362|90310.4|43
1639007440000|2021-12-08 23:50:40|90383.1|90333.1|90389.7|90339.7|90396.9|90339.7|90382.2|90323.6|29
1639007450000|2021-12-08 23:50:50|90390|90340|90398.2|90348.2|90424.3|90348.2|90389.3|90330.8|36
1639007460000|2021-12-08 23:51:00|90397.4|90347.4|90397.4|90347.4|90398.5|90348.5|90395.6|90345.6|22
1639007470000|2021-12-08 23:51:10|90397.3|90347.3|90397.1|90347.1|90397.3|90347.3|90395.8|90345.8|18
1639007480000|2021-12-08 23:51:20|90397|90347|90381.5|90331.5|90397|90347|90368.7|90329.6|39
1639007490000|2021-12-08 23:51:30|90380.8|90330.8|90419.8|90337.9|90419.8|90348.2|90378.8|90328.8|38
1639007500000|2021-12-08 23:51:40|90399.2|90349.2|90396.6|90346.6|90412.7|90351.8|90395.4|90336.7|19
1639007510000|2021-12-08 23:51:50|90396.4|90346.4|90398.4|90348.4|90398.4|90348.4|90396.3|90346.3|16
1639007520000|2021-12-08 23:52:00|90398.3|90348.3|90397.4|90347.4|90398.8|90348.8|90396.9|90346.9|17
1639007530000|2021-12-08 23:52:10|90397.6|90347.6|90383.2|90333.2|90407.5|90348.8|90383.2|90319|20
1639007540000|2021-12-08 23:52:20|90383.7|90333.7|90401.3|90315.5|90404.5|90333.7|90383.7|90313.1|17
1639007550000|2021-12-08 23:52:30|90402.5|90314.6|90397|90310.1|90404.3|90314.6|90394.8|90305.4|29
1639007560000|2021-12-08 23:52:40|90397.1|90311.2|90393.5|90311.1|90397.1|90316.8|90390.1|90309.2|20
1639007570000|2021-12-08 23:52:50|90393.4|90311.3|90396.8|90308.6|90402.9|90311.3|90393.4|90303.6|14
1639007580000|2021-12-08 23:53:00|90396.9|90308.7|90393.8|90310|90397.6|90310.6|90391.9|90307.3|24
1639007590000|2021-12-08 23:53:10|90394.4|90309.3|90386.8|90310|90397.8|90311.7|90384.4|90299.6|30
1639007600000|2021-12-08 23:53:20|90385.7|90311|90388.4|90306.7|90389.5|90311|90385.4|90304.5|15
1639007610000|2021-12-08 23:53:30|90389|90304.9|90391.4|90304.3|90393.6|90305.5|90389|90300.5|16
1639007620000|2021-12-08 23:53:40|90391.1|90304.5|90390.9|90304.2|90391.1|90307.1|90387.9|90304.2|9
1639007630000|2021-12-08 23:53:50|90392.4|90302.1|90389.8|90302.4|90393.5|90306.8|90386.3|90298.6|9
1639007640000|2021-12-08 23:54:00|90399|90295|90388.5|90308.1|90401|90309.6|90386.2|90295|15
1639007650000|2021-12-08 23:54:10|90391.3|90304.5|90392.7|90302|90401|90305.2|90384.6|90296.6|24
1639007660000|2021-12-08 23:54:20|90392.5|90302.9|90390.9|90304.3|90392.5|90307.2|90387.4|90299|12
1639007670000|2021-12-08 23:54:30|90391.4|90303.3|90391.2|90303|90392.9|90305.2|90389|90302.4|14
1639007680000|2021-12-08 23:54:40|90391|90303.4|90395.6|90304.1|90397.7|90306.7|90387.8|90298.4|24
1639007690000|2021-12-08 23:54:50|90395.2|90304.6|90392.1|90309.3|90396.4|90309.7|90391.3|90300.1|22
1639007700000|2021-12-08 23:55:00|90394.4|90309.4|90393.9|90306.3|90394.8|90309.5|90393|90305.6|16
1639007710000|2021-12-08 23:55:10|90394.9|90305.3|90390.9|90311.4|90396.3|90311.4|90390.9|90303.6|16
1639007720000|2021-12-08 23:55:20|90393.5|90308.9|90395|90312.6|90397.4|90312.6|90393.5|90308.9|19
1639007730000|2021-12-08 23:55:30|90396.7|90312.5|90396.2|90312|90399.7|90312.5|90395.6|90309.1|17
1639007740000|2021-12-08 23:55:40|90397.9|90309.6|90398.9|90309.4|90404.4|90316|90393.9|90303.7|12
1639007750000|2021-12-08 23:55:50|90403.3|90308.2|90400.8|90308.1|90404.1|90311.3|90399|90306.1|11
1639007760000|2021-12-08 23:56:00|90399.7|90309.1|90398.6|90313.7|90401|90313.7|90397.2|90309.1|17
1639007770000|2021-12-08 23:56:10|90398.2|90313.9|90394.7|90315.4|90401|90316|90393.7|90311.6|14
1639007780000|2021-12-08 23:56:20|90399.8|90311.4|90396.3|90314.1|90401.7|90314.2|90396.3|90309.8|7
1639007790000|2021-12-08 23:56:30|90397.9|90312.8|90396|90314.5|90398.8|90314.5|90395.7|90311.6|6
1639007800000|2021-12-08 23:56:40|90398.2|90313|90400.1|90311.4|90400.4|90315.5|90393|90310.4|18
1639007810000|2021-12-08 23:56:50|90395|90314.7|90397.5|90314.5|90400.9|90316.3|90393.5|90313|14
1639007820000|2021-12-08 23:57:00|90396.3|90316.4|90393.1|90314.6|90401.1|90318.3|90392.2|90312.4|12
1639007830000|2021-12-08 23:57:10|90391.7|90316.2|90397.4|90314.6|90397.4|90319.1|90391.3|90312.8|13
1639007840000|2021-12-08 23:57:20|90394.2|90314.5|90395.3|90315.8|90400.6|90317.8|90392.8|90312.3|15
1639007850000|2021-12-08 23:57:30|90393.1|90316.3|90396.2|90317.9|90400.8|90319.1|90393.1|90314.2|22
1639007860000|2021-12-08 23:57:40|90397.3|90315.7|90396.2|90316.2|90399.7|90317.9|90393.9|90313.7|12
1639007870000|2021-12-08 23:57:50|90396.7|90315.5|90400.5|90312.9|90400.6|90316.1|90396.7|90312.9|8
1639007880000|2021-12-08 23:58:00|90398.5|90313.8|90399|90315.3|90402.5|90315.8|90396|90313.4|9
1639007890000|2021-12-08 23:58:10|90399.6|90314.4|90398.4|90316.8|90400.4|90318.7|90397.2|90314.4|11
1639007900000|2021-12-08 23:58:20|90398.8|90316|90399.2|90313|90399.2|90317.3|90393.8|90313|6
1639007910000|2021-12-08 23:58:30|90398.7|90313.5|90400.4|90313.6|90403.9|90315.4|90395.9|90311.4|12
1639007920000|2021-12-08 23:58:40|90401|90313|90400.8|90313.6|90401.8|90317.5|90393.9|90312|11
1639007930000|2021-12-08 23:58:50|90400.2|90313.5|90394.1|90317.3|90400.2|90318.4|90391.9|90313.5|13
1639007940000|2021-12-08 23:59:00|90394.6|90316.5|90400.2|90316.9|90403.2|90317.3|90394.6|90314|16
1639007950000|2021-12-08 23:59:10|90402.2|90315.5|90399.2|90317.4|90402.6|90317.7|90398.4|90315.5|8
1639007960000|2021-12-08 23:59:20|90394.8|90320.1|90397.7|90318.3|90404.5|90320.1|90394.8|90313.6|16
1639007970000|2021-12-08 23:59:30|90398.9|90317.6|90400.9|90314.4|90401|90317.6|90396.2|90314.2|13
1639007980000|2021-12-08 23:59:40|90395.3|90317.6|90398.5|90316.7|90402.5|90317.9|90394.7|90314.1|15
1639007990000|2021-12-08 23:59:50|90398.2|90316.5|90397.3|90317|90402.5|90317.6|90395.7|90313.8|15
1639008000000|2021-12-09 00:00:00|90398.2|90316.4|90399.2|90316.3|90401.8|90317.2|90397|90314.2|31
1639008010000|2021-12-09 00:00:10|90399|90316.6|90398.7|90321|90410.5|90322.1|90396.2|90313.8|36
1639008020000|2021-12-09 00:00:20|90399.4|90319.9|90407.7|90321.3|90407.7|90323.7|90396.9|90319.2|34
1639008030000|2021-12-09 00:00:30|90406.5|90321.8|90405.5|90322|90406.5|90324.7|90401|90321.4|25
1639008040000|2021-12-09 00:00:40|90404.5|90321.8|90404.2|90329.1|90410|90331.4|90400.1|90320.4|32
1639008050000|2021-12-09 00:00:50|90402.7|90329.3|90402.1|90319.3|90403.7|90329.7|90399.9|90319.3|32
1639008060000|2021-12-09 00:01:00|90402|90321.1|90396.4|90321|90403.3|90332.8|90382.2|90314.9|38
1639008070000|2021-12-09 00:01:10|90398.3|90318.7|90401.9|90319.6|90402|90322.6|90396.7|90316.6|22
1639008080000|2021-12-09 00:01:20|90403.5|90317.4|90403.3|90326.7|90408.4|90327|90400.2|90317.4|32
1639008090000|2021-12-09 00:01:30|90410.5|90320.4|90411.7|90326.7|90412.8|90330.1|90404.1|90320.4|27
1639008100000|2021-12-09 00:01:40|90412.7|90325.8|90415|90328.7|90419.6|90337.2|90408.5|90325.8|39
1639008110000|2021-12-09 00:01:50|90413.7|90330.2|90412|90330.7|90414.7|90332.5|90411.4|90327.9|17
1639008120000|2021-12-09 00:02:00|90412.4|90330.3|90416.6|90327.1|90416.6|90333.9|90408.6|90326.8|17
1639008130000|2021-12-09 00:02:10|90417|90332.8|90408.2|90331.5|90417|90333.7|90407.3|90326.3|23
1639008140000|2021-12-09 00:02:20|90410.4|90328.8|90407.8|90332|90410.4|90334.5|90405.3|90328.8|11
1639008150000|2021-12-09 00:02:30|90409|90330.6|90410.2|90330.8|90410.5|90333.3|90406.5|90328.7|16
1639008160000|2021-12-09 00:02:40|90410.6|90330.5|90415.4|90335.2|90419|90336.8|90407.9|90330.4|23
1639008170000|2021-12-09 00:02:50|90415.9|90334.2|90411.1|90339.8|90418.5|90350.3|90400.2|90331.2|11
1639008180000|2021-12-09 00:03:00|90410.4|90339.9|90413.2|90338.6|90415.4|90350.7|90400.3|90334.8|29
1639008190000|2021-12-09 00:03:10|90413.3|90338.7|90412.4|90339.5|90417.8|90340.3|90412.4|90337.3|20
1639008200000|2021-12-09 00:03:20|90412.6|90339.7|90412.2|90335.8|90416.3|90339.7|90412.2|90334.2|15
1639008210000|2021-12-09 00:03:30|90409.5|90337.9|90411.1|90340.6|90416|90350.2|90399.6|90331.8|24
1639008220000|2021-12-09 00:03:40|90414.8|90336.3|90415.6|90340.7|90421.3|90353.1|90400.8|90329.7|25
1639008230000|2021-12-09 00:03:50|90415|90341.4|90403.3|90353.3|90417|90353.7|90403.3|90339.4|9
1639008240000|2021-12-09 00:04:00|90403.2|90353.2|90415.5|90338.3|90420.1|90353.4|90403.2|90334.9|23
1639008250000|2021-12-09 00:04:10|90416.9|90336.1|90401.6|90351.6|90417|90351.6|90401.6|90335.9|11
1639008260000|2021-12-09 00:04:20|90412.8|90339.9|90412.7|90340.4|90422|90340.4|90412.5|90331.7|19
1639008270000|2021-12-09 00:04:30|90412.2|90340.1|90412.3|90340.2|90415.7|90351.4|90401.1|90336|15
1639008280000|2021-12-09 00:04:40|90412.9|90339.4|90411.5|90341.3|90415.4|90351.5|90401.5|90337.1|10
1639008290000|2021-12-09 00:04:50|90412.6|90340.2|90414.4|90339.3|90421.7|90340.2|90412.6|90330.8|13
1639008300000|2021-12-09 00:05:00|90414.2|90339.1|90409.1|90333|90416.9|90339.1|90408.5|90328|33
1639008310000|2021-12-09 00:05:10|90409|90332.9|90414.1|90327.8|90414.8|90332.9|90409|90325.8|21
1639008320000|2021-12-09 00:05:20|90414|90327.7|90415.7|90327.6|90417.7|90329.2|90413.7|90327.3|11
1639008330000|2021-12-09 00:05:30|90413.3|90330.1|90409|90332.6|90413.9|90335.2|90409|90329.7|21
1639008340000|2021-12-09 00:05:40|90409.2|90332.5|90409|90333|90409.4|90335.1|90405.8|90330.8|19
1639008350000|2021-12-09 00:05:50|90409.1|90332.8|90408.5|90333.7|90417.6|90336.6|90406.7|90329.1|23
1639008360000|2021-12-09 00:06:00|90407.9|90334.6|90408.2|90333.6|90409.9|90346.4|90396.4|90331.8|22
1639008370000|2021-12-09 00:06:10|90406.7|90334.9|90413.1|90330.1|90415.1|90335.2|90406.6|90329.6|16
1639008380000|2021-12-09 00:06:20|90414.1|90329.6|90410.3|90333|90415.5|90333.1|90409.5|90327.6|13
1639008390000|2021-12-09 00:06:30|90412.7|90330.1|90407.8|90333.8|90412.7|90333.8|90407.8|90327.9|11
1639008400000|2021-12-09 00:06:40|90407.6|90334|90412.3|90332.4|90418.2|90334|90407.6|90327|11
1639008410000|2021-12-09 00:06:50|90413.8|90331|90408.3|90333.3|90413.8|90335.5|90405.8|90329.9|20
1639008420000|2021-12-09 00:07:00|90408.9|90332.5|90412.1|90327.7|90413.6|90335.1|90406.2|90327.7|23
1639008430000|2021-12-09 00:07:10|90412.8|90327.3|90409.6|90332|90412.8|90332.7|90408.3|90327.3|17
1639008440000|2021-12-09 00:07:20|90410.9|90330.5|90409.4|90330.3|90411.1|90332.8|90407.1|90330.3|22
1639008450000|2021-12-09 00:07:30|90410.4|90329.1|90411.6|90328.7|90415.5|90333.1|90407|90325.2|15
1639008460000|2021-12-09 00:07:40|90409.4|90330.1|90408|90323.9|90411.9|90333.9|90402|90323.9|18
1639008470000|2021-12-09 00:07:50|90408.5|90323.7|90402.4|90329.7|90412.6|90329.7|90402.3|90318.1|17
1639008480000|2021-12-09 00:08:00|90403.6|90328.4|90402.7|90329.5|90405.8|90330.3|90401.5|90325.5|23
1639008490000|2021-12-09 00:08:10|90407.9|90325.1|90409.3|90323.2|90410.1|90325.1|90407.8|90322.5|11
1639008500000|2021-12-09 00:08:20|90408.5|90323.8|90403|90329|90415.3|90330.3|90402.5|90316.8|11
1639008510000|2021-12-09 00:08:30|90403.1|90328.3|90402.9|90329.2|90407.6|90329.9|90402.6|90323.8|13
1639008520000|2021-12-09 00:08:40|90408.9|90324.4|90410.3|90320.2|90415.3|90325.6|90404.7|90317.1|12
1639008530000|2021-12-09 00:08:50|90408.6|90321.9|90402|90330.1|90409.8|90330.1|90402|90320.6|6
1639008540000|2021-12-09 00:09:00|90402.8|90329.1|90403.4|90329.4|90405.8|90329.4|90401.4|90324.8|25
1639008550000|2021-12-09 00:09:10|90403.6|90329.3|90399.4|90349.4|90414.7|90353.3|90391.8|90322.3|38
1639008560000|2021-12-09 00:09:20|90399.8|90349.8|90401.9|90351.9|90401.9|90351.9|90398.7|90348.7|27
1639008570000|2021-12-09 00:09:30|90405.5|90355.5|90391.3|90341.3|90417.7|90355.5|90391.3|90327.2|53
1639008580000|2021-12-09 00:09:40|90391.2|90341.2|90402.8|90329.8|90405.6|90341.5|90391.2|90326.4|35
1639008590000|2021-12-09 00:09:50|90402.1|90328.1|90401.5|90323.5|90406.5|90328.7|90400.1|90318.8|27
1639008600000|2021-12-09 00:10:00|90401.7|90322.8|90395.2|90322.6|90406.7|90333.8|90383.3|90314.4|24
1639008610000|2021-12-09 00:10:10|90395|90322.4|90396.5|90322.9|90399.6|90334.2|90384.1|90317.1|20
1639008620000|2021-12-09 00:10:20|90395.3|90324.6|90404.2|90321.2|90404.2|90335.3|90385.3|90321.2|17
1639008630000|2021-12-09 00:10:30|90403.7|90321|90405|90318|90405.5|90325.4|90398.2|90317.4|15
1639008640000|2021-12-09 00:10:40|90404.6|90318.4|90399.5|90316.9|90406.3|90322.6|90399.5|90316.1|19
1639008650000|2021-12-09 00:10:50|90399.8|90322.8|90399.6|90325.3|90401.7|90337.1|90386.7|90322.3|23
1639008660000|2021-12-09 00:11:00|90399.7|90325|90401.4|90321|90402.3|90327.9|90398.1|90319.6|17
1639008670000|2021-12-09 00:11:10|90401.2|90321.5|90402.9|90321.7|90403|90324.1|90400|90321.2|24
1639008680000|2021-12-09 00:11:20|90402.2|90322.5|90398.8|90325.7|90402.8|90327.8|90398.2|90322.1|21
1639008690000|2021-12-09 00:11:30|90399.5|90324.7|90401.4|90324|90401.5|90326.2|90398.7|90323.1|23
1639008700000|2021-12-09 00:11:40|90401.5|90323.9|90404.5|90319|90405.4|90325.2|90400.3|90318.7|12
1639008710000|2021-12-09 00:11:50|90403.4|90320.3|90401.8|90322.1|90403.4|90324.2|90400.2|90320.3|19
1639008720000|2021-12-09 00:12:00|90401|90322.9|90397.4|90320.2|90401.9|90322.9|90397.4|90316.9|27
1639008730000|2021-12-09 00:12:10|90397.3|90318.7|90394.6|90321.7|90399.2|90321.9|90394.2|90318|24
1639008740000|2021-12-09 00:12:20|90394.7|90321.9|90396.9|90320.5|90399.4|90322|90394.7|90316.4|36
1639008750000|2021-12-09 00:12:30|90396.3|90321.1|90396.5|90320.1|90399.9|90322|90394.9|90316.5|17
1639008760000|2021-12-09 00:12:40|90397.7|90318.8|90396.2|90321.8|90397.7|90321.8|90395.4|90318.8|14
1639008770000|2021-12-09 00:12:50|90397.2|90320.3|90402.9|90320.9|90402.9|90336.8|90386.3|90314.7|27
1639008780000|2021-12-09 00:13:00|90402|90322.1|90402.9|90320.5|90402.9|90326.4|90397.7|90320.5|21
1639008790000|2021-12-09 00:13:10|90402.1|90320.6|90401.1|90323.2|90402.1|90325.7|90398|90320.6|17
1639008800000|2021-12-09 00:13:20|90402.6|90321.3|90402.8|90321.1|90402.8|90327.2|90397.6|90321.1|13
1639008810000|2021-12-09 00:13:30|90403.2|90321|90404|90327.6|90408|90327.7|90399.1|90318.8|22
1639008820000|2021-12-09 00:13:40|90405.2|90326.4|90403.1|90330.5|90407.3|90330.6|90401.2|90324.7|18
1639008830000|2021-12-09 00:13:50|90404.5|90329.1|90408|90325.6|90408.1|90329.1|90404.5|90325.6|12
1639008840000|2021-12-09 00:14:00|90407.1|90326.2|90405.1|90328.5|90409.6|90329.3|90404.1|90323.7|21
1639008850000|2021-12-09 00:14:10|90405.6|90328|90399.8|90349.8|90426.2|90350.1|90394|90322.2|26
1639008860000|2021-12-09 00:14:20|90399.6|90349.6|90410.3|90338.2|90415.2|90349.6|90398.9|90332|11
1639008870000|2021-12-09 00:14:30|90410.2|90338.1|90413.9|90331.4|90414.9|90338.1|90410.2|90331.2|14
1639008880000|2021-12-09 00:14:40|90413.1|90331.8|90415.7|90329.6|90415.7|90336.5|90410.5|90329.6|12
1639008890000|2021-12-09 00:14:50|90408.6|90337.7|90416.6|90331|90417.5|90349.2|90398.8|90330.2|16
1639008900000|2021-12-09 00:15:00|90415|90332.8|90407.3|90327.9|90416.1|90334.7|90406.2|90322.8|32
1639008910000|2021-12-09 00:15:10|90407.5|90328|90412.4|90325.7|90412.4|90328.1|90407.5|90323|12
1639008920000|2021-12-09 00:15:20|90413.3|90324.8|90404.5|90329.6|90415.2|90330.2|90404.2|90324.8|19
1639008930000|2021-12-09 00:15:30|90406.2|90327.8|90405.9|90331.3|90407.1|90331.9|90404|90327.8|17
1639008940000|2021-12-09 00:15:40|90407.9|90329.2|90409.2|90328.4|90410.8|90344.2|90394.2|90326.6|8
1639008950000|2021-12-09 00:15:50|90409.8|90327.7|90393.5|90343.5|90409.8|90343.8|90393.5|90327.7|12
1639008960000|2021-12-09 00:16:00|90406.7|90329.9|90409.7|90332.8|90409.7|90335.8|90404.5|90329.6|18
1639008970000|2021-12-09 00:16:10|90412.4|90329.5|90412.5|90329.3|90413.4|90331.5|90411|90328.1|10
1639008980000|2021-12-09 00:16:20|90411.9|90330|90406.7|90335.1|90411.9|90335.3|90406.3|90328.9|10
1639008990000|2021-12-09 00:16:30|90395.9|90345.9|90392.8|90342.8|90408.8|90345.9|90392|90326.7|16
1639009000000|2021-12-09 00:16:40|90392.6|90342.6|90404.5|90326.8|90408.1|90342.6|90392.4|90324.7|17
1639009010000|2021-12-09 00:16:50|90404|90327.3|90403.8|90330.9|90406.3|90331|90403|90325.1|18
1639009020000|2021-12-09 00:17:00|90405.7|90328.3|90402.5|90326.9|90407|90329.3|90402.5|90325.8|20
1639009030000|2021-12-09 00:17:10|90403|90326.6|90391.1|90341.1|90406|90341.1|90391|90323.7|11
1639009040000|2021-12-09 00:17:20|90406.5|90323|90396.8|90325.6|90406.5|90328|90396.8|90319.4|23
1639009050000|2021-12-09 00:17:30|90386.9|90336.9|90383.8|90333.8|90398.1|90336.9|90383.3|90321.8|22
1639009060000|2021-12-09 00:17:40|90395.2|90322|90396.4|90321.7|90398.4|90333.6|90383|90319.2|20
1639009070000|2021-12-09 00:17:50|90396.6|90321.1|90389.9|90316.8|90398.7|90334.4|90382.7|90315|26
1639009080000|2021-12-09 00:18:00|90389.3|90317.8|90380|90330|90394.5|90332.6|90379.1|90313.8|32
1639009090000|2021-12-09 00:18:10|90391|90318.5|90380.9|90330.9|90392.7|90330.9|90379.8|90318.5|18
1639009100000|2021-12-09 00:18:20|90391.5|90320.7|90388|90338|90399.2|90338.4|90381.6|90317.5|27
1639009110000|2021-12-09 00:18:30|90398.8|90326.9|90398.6|90325.3|90400.8|90338.4|90388.3|90325.1|19
1639009120000|2021-12-09 00:18:40|90404.1|90320.3|90399.1|90324.9|90404.1|90326.5|90396.8|90320.3|16
1639009130000|2021-12-09 00:18:50|90398.1|90326|90401.8|90328.4|90406.6|90341.2|90389.8|90325.3|25
1639009140000|2021-12-09 00:19:00|90389.9|90339.9|90403.3|90327.6|90403.4|90340.3|90389.8|90327.6|20
1639009150000|2021-12-09 00:19:10|90390.3|90340.3|90391.2|90341.2|90403.5|90341.2|90390.3|90327.5|18
1639009160000|2021-12-09 00:19:20|90404.1|90328.4|90403.1|90329.5|90405.3|90341.3|90391.3|90327.2|9
1639009170000|2021-12-09 00:19:30|90403.8|90327.4|90390.1|90340.1|90403.9|90341|90390.1|90327.4|19
1639009180000|2021-12-09 00:19:40|90390.2|90340.2|90390.1|90340.1|90400.3|90340.3|90389.9|90329.5|9
1639009190000|2021-12-09 00:19:50|90390.4|90340.4|90392.7|90342.7|90405|90343|90390.3|90326.1|22
1639009200000|2021-12-09 00:20:00|90393.5|90343.5|90401.9|90329.1|90403.4|90343.5|90390.7|90328.9|16
1639009210000|2021-12-09 00:20:10|90404.1|90326.9|90392|90342|90404.1|90342.1|90390.2|90326.9|15
1639009220000|2021-12-09 00:20:20|90403.9|90330.3|90402.9|90331.2|90407.1|90342.3|90392|90326.3|14
1639009230000|2021-12-09 00:20:30|90403.5|90331.5|90392.7|90342.7|90404.3|90343.3|90392.2|90329.8|14
1639009240000|2021-12-09 00:20:40|90392.6|90342.6|90400.2|90326.1|90407.2|90343.1|90392.6|90323.2|24
1639009250000|2021-12-09 00:20:50|90400.1|90326|90395.1|90323|90402.8|90326.5|90395.1|90318.3|18
1639009260000|2021-12-09 00:21:00|90395.4|90322.9|90393.5|90320.1|90399.3|90333.7|90381.7|90319.6|29
1639009270000|2021-12-09 00:21:10|90393.7|90320.4|90382.6|90332.6|90396.5|90332.6|90381.6|90318|12
1639009280000|2021-12-09 00:21:20|90382.1|90332.1|90393.3|90322.8|90395.6|90332.6|90382.1|90320|16
1639009290000|2021-12-09 00:21:30|90395.2|90320.9|90383.5|90333.5|90397.8|90333.6|90383.4|90318.8|10
1639009300000|2021-12-09 00:21:40|90383.7|90333.7|90382.4|90332.4|90396.5|90336.7|90381|90324.8|30
1639009310000|2021-12-09 00:21:50|90382.3|90332.3|90395.3|90323.5|90396.4|90335|90382.1|90321.2|26
1639009320000|2021-12-09 00:22:00|90396.6|90322.1|90383.6|90333.6|90396.6|90335.1|90383.3|90322.1|17
1639009330000|2021-12-09 00:22:10|90383.7|90333.7|90393.7|90323|90397.9|90336.1|90383.7|90320.3|18
1639009340000|2021-12-09 00:22:20|90382|90332|90383|90333|90394.6|90333.8|90381.2|90319.7|20
1639009350000|2021-12-09 00:22:30|90395.1|90321.6|90381.5|90331.5|90395.1|90332.9|90379.9|90321.4|18
1639009360000|2021-12-09 00:22:40|90381.8|90331.8|90381.1|90331.1|90391.2|90331.8|90380.3|90320|14
1639009370000|2021-12-09 00:22:50|90381|90331|90381.9|90331.9|90392.1|90331.9|90380.7|90320.9|15
1639009380000|2021-12-09 00:23:00|90381.8|90331.8|90375.2|90325.2|90390.6|90332.3|90375.2|90315.6|22
1639009390000|2021-12-09 00:23:10|90375|90325|90377.7|90327.7|90377.9|90327.9|90375|90325|17
1639009400000|2021-12-09 00:23:20|90377.4|90327.4|90377.7|90327.7|90390.2|90328.4|90377.2|90316.8|19
1639009410000|2021-12-09 00:23:30|90377.4|90327.4|90377.6|90327.6|90388.3|90327.9|90377.3|90316.9|10
1639009420000|2021-12-09 00:23:40|90388.8|90316.6|90388.1|90317.5|90391.1|90327.8|90377.4|90314.9|10
1639009430000|2021-12-09 00:23:50|90377.4|90327.4|90378.1|90328.1|90388.1|90328.1|90376.7|90316.6|9
1639009440000|2021-12-09 00:24:00|90378.6|90328.6|90390.2|90317|90394.3|90328.6|90378.1|90311|11
1639009450000|2021-12-09 00:24:10|90394.3|90310.6|90393.3|90320.9|90395.6|90335.5|90377.5|90310.6|30
1639009460000|2021-12-09 00:24:20|90382|90332|90381.6|90331.6|90382|90332|90381.3|90331.3|13
1639009470000|2021-12-09 00:24:30|90380.9|90330.9|90381.8|90331.8|90381.8|90331.8|90380.9|90330.9|17
1639009480000|2021-12-09 00:24:40|90381.7|90331.7|90383.4|90333.4|90383.6|90333.6|90381|90331|16
1639009490000|2021-12-09 00:24:50|90383.8|90333.8|90397.4|90322.8|90397.4|90335.1|90383.2|90322.8|13
1639009500000|2021-12-09 00:25:00|90398.8|90321.7|90380.6|90330.6|90398.8|90331.9|90380.2|90320.3|37
1639009510000|2021-12-09 00:25:10|90380.5|90330.5|90393.3|90319.3|90393.3|90331.3|90380.4|90319.3|17
1639009520000|2021-12-09 00:25:20|90393.4|90319.1|90380.9|90330.9|90393.5|90331.7|90380.8|90318.9|11
1639009530000|2021-12-09 00:25:30|90381|90331|90381.4|90331.4|90382.5|90332.5|90380.6|90330.6|23
1639009540000|2021-12-09 00:25:40|90381.1|90331.1|90383.9|90333.9|90394.8|90334.7|90381.1|90321.4|19
1639009550000|2021-12-09 00:25:50|90384.1|90334.1|90397|90323.8|90397.3|90334.1|90383.7|90323.2|10
1639009560000|2021-12-09 00:26:00|90397.3|90323.3|90396.4|90324.3|90399.3|90324.3|90396.4|90321.1|10
1639009570000|2021-12-09 00:26:10|90385.4|90335.4|90385.8|90335.8|90386.1|90336.1|90384.3|90334.3|24
1639009580000|2021-12-09 00:26:20|90385.9|90335.9|90381.6|90331.6|90395.6|90335.9|90381.6|90325|13
1639009590000|2021-12-09 00:26:30|90381.7|90331.7|90381.2|90331.2|90381.7|90331.7|90379.9|90329.9|13
1639009600000|2021-12-09 00:26:40|90381.9|90331.9|90383.8|90333.8|90383.8|90333.8|90381.2|90331.2|15
1639009610000|2021-12-09 00:26:50|90393.9|90323.7|90394.4|90320.1|90394.6|90334|90383.5|90320.1|10
1639009620000|2021-12-09 00:27:00|90398.9|90316.4|90382.9|90332.9|90399.3|90333.2|90382.9|90315.5|8
1639009630000|2021-12-09 00:27:10|90393.5|90322.9|90383.2|90333.2|90395.7|90333.2|90382.6|90318.5|8
1639009640000|2021-12-09 00:27:20|90383.5|90333.5|90380.6|90330.6|90394.2|90333.5|90380.6|90322.4|13
1639009650000|2021-12-09 00:27:30|90381.1|90331.1|90380.9|90330.9|90391.9|90331.1|90379.9|90320.1|14
1639009660000|2021-12-09 00:27:40|90380.8|90330.8|90392.3|90319.9|90396.2|90331.3|90378.9|90318|17
1639009670000|2021-12-09 00:27:50|90394.3|90319.5|90380.1|90330.1|90394.3|90331.5|90379.6|90319.5|18
1639009680000|2021-12-09 00:28:00|90380.3|90330.3|90381.3|90331.3|90382.7|90332.7|90380|90330|9
1639009690000|2021-12-09 00:28:10|90381.6|90331.6|90381.2|90331.2|90392.3|90331.6|90381.1|90321|6
1639009700000|2021-12-09 00:28:20|90392.3|90321|90381.1|90331.1|90393.7|90331.4|90380.6|90320|22
1639009710000|2021-12-09 00:28:30|90381|90331|90379.6|90329.6|90393.1|90331.7|90379.6|90320.1|14
1639009720000|2021-12-09 00:28:40|90380.9|90330.9|90381|90331|90392.1|90331.8|90380.8|90320.8|14
1639009730000|2021-12-09 00:28:50|90381.6|90331.6|90381.2|90331.2|90381.8|90331.8|90380.8|90330.8|15
1639009740000|2021-12-09 00:29:00|90392.9|90320.2|90382.3|90332.3|90392.9|90332.4|90380.7|90320.2|19
1639009750000|2021-12-09 00:29:10|90382.1|90332.1|90386.4|90336.4|90392.9|90336.8|90382.1|90322.3|28
1639009760000|2021-12-09 00:29:20|90386.2|90336.2|90383.7|90333.7|90386.2|90336.2|90383.6|90333.6|30
1639009770000|2021-12-09 00:29:30|90384.7|90334.7|90385|90335|90396.7|90335.3|90384.3|90324|13
1639009780000|2021-12-09 00:29:40|90385.1|90335.1|90384.3|90334.3|90395.5|90335.3|90383|90325.5|10
1639009790000|2021-12-09 00:29:50|90385.1|90335.1|90384.4|90334.4|90385.1|90335.1|90383.3|90333.3|23
1639009800000|2021-12-09 00:30:00|90384.7|90334.7|90384.8|90334.8|90385.1|90335.1|90383.5|90333.5|23
1639009810000|2021-12-09 00:30:10|90384.6|90334.6|90382.5|90332.5|90384.7|90334.7|90382.1|90332.1|16
1639009820000|2021-12-09 00:30:20|90383|90333|90383.3|90333.3|90384.8|90334.8|90383|90333|16
1639009830000|2021-12-09 00:30:30|90383.9|90333.9|90384.3|90334.3|90397.3|90334.9|90383.9|90323.8|18
1639009840000|2021-12-09 00:30:40|90384|90334|90384.1|90334.1|90385.3|90335.3|90384|90334|14
1639009850000|2021-12-09 00:30:50|90383.8|90333.8|90384.3|90334.3|90395.4|90334.7|90382.9|90324.1|23
1639009860000|2021-12-09 00:31:00|90384.4|90334.4|90384.7|90334.7|90385.3|90335.3|90383.9|90333.9|12
1639009870000|2021-12-09 00:31:10|90385.2|90335.2|90384.3|90334.3|90396.2|90335.3|90384.1|90324.5|17
1639009880000|2021-12-09 00:31:20|90385.1|90335.1|90383.9|90333.9|90385.8|90335.8|90383.9|90333.9|10
1639009890000|2021-12-09 00:31:30|90383.8|90333.8|90382.7|90332.7|90383.8|90333.8|90382.2|90332.2|26
1639009900000|2021-12-09 00:31:40|90382.6|90332.6|90384.7|90334.7|90384.8|90334.8|90382.6|90332.6|12
1639009910000|2021-12-09 00:31:50|90384.9|90334.9|90384.4|90334.4|90396.2|90334.9|90384.3|90323.1|15
1639009920000|2021-12-09 00:32:00|90384.7|90334.7|90383.9|90333.9|90384.9|90334.9|90383.6|90333.6|17
1639009930000|2021-12-09 00:32:10|90384|90334|90384.4|90334.4|90396.3|90334.4|90383.3|90322.8|16
1639009940000|2021-12-09 00:32:20|90384.6|90334.6|90397.4|90321.3|90398|90334.6|90384.1|90320.1|9
1639009950000|2021-12-09 00:32:30|90397.5|90322.2|90383.5|90333.5|90399.3|90334|90383.5|90319.4|10
1639009960000|2021-12-09 00:32:40|90383.6|90333.6|90384.1|90334.1|90384.4|90334.4|90383.5|90333.5|10
1639009970000|2021-12-09 00:32:50|90395.2|90323.7|90383.9|90333.9|90395.2|90334.1|90382.4|90323.7|17
1639009980000|2021-12-09 00:33:00|90384.2|90334.2|90385.1|90335.1|90385.2|90335.2|90384.1|90334.1|15
1639009990000|2021-12-09 00:33:10|90384.5|90334.5|90395.4|90324|90395.4|90335.2|90384.2|90324|10
1639010000000|2021-12-09 00:33:20|90401.7|90319.6|90384.5|90334.5|90403.7|90334.9|90384.3|90316.3|16
1639010010000|2021-12-09 00:33:30|90384.8|90334.8|90384.3|90334.3|90384.8|90334.8|90384.3|90334.3|19
1639010020000|2021-12-09 00:33:40|90384.5|90334.5|90385.1|90335.1|90386.8|90336.8|90384.4|90334.4|29
1639010030000|2021-12-09 00:33:50|90385.5|90335.5|90385|90335|90385.5|90335.5|90384.7|90334.7|13
1639010040000|2021-12-09 00:34:00|90385.1|90335.1|90385|90335|90399.6|90335.6|90384.6|90320.8|22
1639010050000|2021-12-09 00:34:10|90385.4|90335.4|90385.3|90335.3|90385.9|90335.9|90384.8|90334.8|22
1639010060000|2021-12-09 00:34:20|90385.7|90335.7|90379.8|90329.8|90385.7|90335.7|90379.8|90329.8|25
1639010070000|2021-12-09 00:34:30|90379.9|90329.9|90374.6|90324.6|90381.9|90331.9|90372.4|90322.4|27
1639010080000|2021-12-09 00:34:40|90374|90324|90368.8|90318.8|90377.3|90327.3|90368.8|90318.8|35
1639010090000|2021-12-09 00:34:50|90368.5|90318.5|90377.8|90327.8|90377.9|90327.9|90368.5|90318.5|19
1639010100000|2021-12-09 00:35:00|90375.8|90325.8|90376.9|90326.9|90378.2|90328.2|90375.8|90325.8|13
1639010110000|2021-12-09 00:35:10|90375.7|90325.7|90376.6|90326.6|90377.4|90327.4|90375|90325|9
1639010120000|2021-12-09 00:35:20|90376.8|90326.8|90368.7|90318.7|90377.5|90331.6|90356.6|90314.1|46
1639010130000|2021-12-09 00:35:30|90365.9|90315.9|90364.1|90314.1|90370.3|90320.3|90364.1|90314.1|41
1639010140000|2021-12-09 00:35:40|90364|90314|90365.5|90315.5|90365.5|90315.5|90362.8|90312.8|29
1639010150000|2021-12-09 00:35:50|90365.3|90315.3|90391.5|90341.5|90397.8|90350.8|90363.6|90313.6|42
1639010160000|2021-12-09 00:36:00|90391.8|90341.8|90404.9|90354.9|90408.1|90361.5|90386.5|90340.5|40
1639010170000|2021-12-09 00:36:10|90402.8|90352.8|90413.7|90363.7|90415.4|90365.4|90402.8|90352.8|40
1639010180000|2021-12-09 00:36:20|90414.2|90364.2|90415.8|90365.8|90418.4|90368.4|90413.6|90363.6|32
1639010190000|2021-12-09 00:36:30|90403|90353|90372.9|90322.9|90405.5|90366.2|90372.9|90322.9|58
1639010200000|2021-12-09 00:36:40|90373.1|90323.1|90367.6|90317.6|90375.4|90339.8|90359.4|90314.7|46
1639010210000|2021-12-09 00:36:50|90364.3|90314.3|90363.7|90313.7|90365.8|90315.8|90355.6|90305.6|47
1639010220000|2021-12-09 00:37:00|90363.5|90313.5|90368.3|90318.3|90368.3|90318.3|90362.4|90312.4|36
1639010230000|2021-12-09 00:37:10|90368.4|90318.4|90392.8|90342.8|90413.9|90343.4|90367|90317|47
1639010240000|2021-12-09 00:37:20|90392.7|90342.7|90387.3|90337.3|90392.7|90342.7|90387.3|90337.3|46
1639010250000|2021-12-09 00:37:30|90387.6|90337.6|90381.3|90356.3|90390.1|90356.3|90376.3|90336.2|33
1639010260000|2021-12-09 00:37:40|90394.4|90344.4|90397.8|90347.8|90398.7|90348.7|90393.7|90343.7|28
1639010270000|2021-12-09 00:37:50|90397.6|90347.6|90400|90350|90400|90350|90397.4|90347.4|14
1639010280000|2021-12-09 00:38:00|90399.6|90349.6|90403.1|90353.1|90403.6|90353.6|90398.5|90348.5|20
1639010290000|2021-12-09 00:38:10|90401.7|90351.7|90400.5|90350.5|90402.8|90352.8|90399.5|90349.5|23
1639010300000|2021-12-09 00:38:20|90400.8|90350.8|90401.2|90351.2|90403.9|90353.9|90400.6|90350.6|25
1639010310000|2021-12-09 00:38:30|90401.5|90351.5|90402.6|90352.6|90402.7|90352.7|90399.8|90349.8|19
1639010320000|2021-12-09 00:38:40|90402.7|90352.7|90402.9|90352.9|90403.8|90353.8|90402.7|90352.7|14
1639010330000|2021-12-09 00:38:50|90402.7|90352.7|90402.4|90352.4|90403.6|90353.6|90401.8|90351.8|21
1639010340000|2021-12-09 00:39:00|90401.9|90351.9|90394.1|90369.1|90407.1|90369.9|90393.5|90351.9|27
1639010350000|2021-12-09 00:39:10|90393.6|90368.6|90407|90357|90407|90368.6|90393.6|90355.3|14
1639010360000|2021-12-09 00:39:20|90406.7|90356.7|90407.1|90357.1|90407.7|90357.7|90406.5|90356.5|18
1639010370000|2021-12-09 00:39:30|90407|90357|90397.3|90372.3|90411.1|90374.6|90396.4|90357|17
1639010380000|2021-12-09 00:39:40|90398|90373|90409.2|90359.2|90410.7|90374.6|90398|90359.2|14
1639010390000|2021-12-09 00:39:50|90410.2|90360.2|90397.7|90372.7|90411.4|90373.1|90397.4|90358.9|25
1639010400000|2021-12-09 00:40:00|90397.3|90372.3|90393|90368|90398.5|90373.5|90392.6|90367.6|36
1639010410000|2021-12-09 00:40:10|90393.5|90368.5|90391.7|90366.7|90393.5|90368.5|90391.2|90366.2|18
1639010420000|2021-12-09 00:40:20|90391.3|90366.3|90393.7|90368.7|90394.8|90369.8|90391.2|90366.2|22
1639010430000|2021-12-09 00:40:30|90393.9|90368.9|90396.9|90371.9|90397.5|90372.5|90393.9|90368.9|20
1639010440000|2021-12-09 00:40:40|90396.8|90371.8|90415.3|90365.3|90419.5|90374.3|90396.5|90362.4|26
1639010450000|2021-12-09 00:40:50|90411.9|90361.9|90402.7|90377.7|90414.6|90377.7|90400.7|90361.9|16
1639010460000|2021-12-09 00:41:00|90415|90365|90413.6|90363.6|90415|90365|90412.7|90362.7|15
1639010470000|2021-12-09 00:41:10|90413.1|90363.1|90403.4|90378.4|90415.3|90378.8|90403.2|90363|15
1639010480000|2021-12-09 00:41:20|90400.9|90375.9|90404.3|90379.3|90404.3|90379.3|90400.6|90375.6|12
1639010490000|2021-12-09 00:41:30|90404.5|90379.5|90403.5|90378.5|90405.5|90380.5|90402.5|90377.5|10
1639010500000|2021-12-09 00:41:40|90404.1|90379.1|90396.2|90371.2|90416.8|90379.1|90394.5|90356.3|38
1639010510000|2021-12-09 00:41:50|90395.5|90370.5|90406.3|90356.3|90408.5|90372.7|90395.5|90356.1|23
1639010520000|2021-12-09 00:42:00|90406.7|90356.7|90406.3|90356.3|90407.2|90357.2|90405.3|90355.3|17
1639010530000|2021-12-09 00:42:10|90406.1|90356.1|90408.4|90358.4|90408.5|90358.5|90406.1|90356.1|18
1639010540000|2021-12-09 00:42:20|90410|90360|90409.4|90359.4|90410|90360|90407.8|90357.8|27
1639010550000|2021-12-09 00:42:30|90410.3|90360.3|90406.7|90356.7|90410.3|90360.3|90406.2|90356.2|21
1639010560000|2021-12-09 00:42:40|90406.6|90356.6|90406.2|90356.2|90408.4|90358.4|90406.2|90356.2|18
1639010570000|2021-12-09 00:42:50|90406.3|90356.3|90406.4|90356.4|90408.9|90358.9|90404.1|90354.1|27
1639010580000|2021-12-09 00:43:00|90407.3|90357.3|90407.4|90357.4|90408.5|90358.5|90405.5|90355.5|15
1639010590000|2021-12-09 00:43:10|90407.9|90357.9|90408.2|90358.2|90409.3|90359.3|90407.9|90357.9|19
1639010600000|2021-12-09 00:43:20|90407.9|90357.9|90405.9|90355.9|90408.5|90358.5|90405.6|90355.6|26
1639010610000|2021-12-09 00:43:30|90406.2|90356.2|90400.8|90350.8|90406.7|90356.7|90400.8|90350.8|23
1639010620000|2021-12-09 00:43:40|90400.7|90350.7|90401.1|90351.1|90401.7|90351.7|90399|90349|11
1639010630000|2021-12-09 00:43:50|90401.3|90351.3|90403.1|90353.1|90403.4|90353.4|90401.3|90351.3|17
1639010640000|2021-12-09 00:44:00|90403.2|90353.2|90401.8|90351.8|90406|90356|90401.6|90351.6|20
1639010650000|2021-12-09 00:44:10|90401.6|90351.6|90405.6|90355.6|90405.8|90355.8|90401.6|90351.6|20
1639010660000|2021-12-09 00:44:20|90406.4|90356.4|90405.7|90355.7|90406.8|90356.8|90405.1|90355.1|17
1639010670000|2021-12-09 00:44:30|90405.9|90355.9|90406.2|90356.2|90407.4|90357.4|90402.4|90352.4|20
1639010680000|2021-12-09 00:44:40|90406|90356|90405.2|90355.2|90407.6|90357.6|90404.5|90354.5|25
1639010690000|2021-12-09 00:44:50|90405.8|90355.8|90406.6|90356.6|90406.7|90356.7|90405.3|90355.3|13
1639010700000|2021-12-09 00:45:00|90406.8|90356.8|90408.1|90358.1|90409.2|90359.2|90406.8|90356.8|17
1639010710000|2021-12-09 00:45:10|90408.9|90358.9|90406.1|90356.1|90409.8|90359.8|90406.1|90356.1|22
1639010720000|2021-12-09 00:45:20|90406.7|90356.7|90399.4|90349.4|90407|90361.6|90386|90347.6|31
1639010730000|2021-12-09 00:45:30|90399.5|90349.5|90397.9|90347.9|90399.6|90349.6|90397.1|90347.1|28
1639010740000|2021-12-09 00:45:40|90398|90348|90402.7|90352.7|90402.8|90352.8|90398|90348|35
1639010750000|2021-12-09 00:45:50|90402.4|90352.4|90402.5|90352.5|90402.7|90352.7|90401.4|90351.4|19
1639010760000|2021-12-09 00:46:00|90402.4|90352.4|90404.3|90354.3|90404.7|90354.7|90402.4|90352.4|15
1639010770000|2021-12-09 00:46:10|90404.6|90354.6|90404.1|90354.1|90404.6|90354.6|90403.8|90353.8|16
1639010780000|2021-12-09 00:46:20|90404.3|90354.3|90403.5|90353.5|90404.4|90354.4|90402.4|90352.4|15
1639010790000|2021-12-09 00:46:30|90404.8|90354.8|90405|90355|90405|90355|90403.7|90353.7|25
1639010800000|2021-12-09 00:46:40|90404.8|90354.8|90404.8|90354.8|90405.7|90355.7|90404.8|90354.8|12
1639010810000|2021-12-09 00:46:50|90405.1|90355.1|90405.9|90355.9|90405.9|90355.9|90401.8|90351.8|24
1639010820000|2021-12-09 00:47:00|90405.5|90355.5|90406.7|90356.7|90407.1|90357.1|90404.6|90354.6|27
1639010830000|2021-12-09 00:47:10|90406.1|90356.1|90404.1|90354.1|90409.5|90369.9|90393.2|90353|19
1639010840000|2021-12-09 00:47:20|90403.6|90353.6|90404.5|90354.5|90407.8|90367|90391.8|90353.6|18
1639010850000|2021-12-09 00:47:30|90404.9|90354.9|90404.9|90354.9|90405.6|90355.6|90404.3|90354.3|10
1639010860000|2021-12-09 00:47:40|90405|90355|90405.4|90355.4|90406.7|90356.7|90402.4|90352.4|21
1639010870000|2021-12-09 00:47:50|90405.8|90355.8|90407.2|90357.2|90407.9|90357.9|90405.8|90355.8|13
1639010880000|2021-12-09 00:48:00|90407.5|90357.5|90407.8|90357.8|90407.8|90357.8|90407.2|90357.2|9
1639010890000|2021-12-09 00:48:10|90408.1|90358.1|90404.5|90354.5|90408.1|90358.1|90404.5|90354.5|15
1639010900000|2021-12-09 00:48:20|90405.4|90355.4|90405.5|90355.5|90406.3|90356.3|90404.4|90354.4|15
1639010910000|2021-12-09 00:48:30|90405.8|90355.8|90405.2|90355.2|90406.4|90356.4|90405.2|90355.2|8
1639010920000|2021-12-09 00:48:40|90406.5|90356.5|90405.5|90355.5|90407.1|90357.1|90405.2|90355.2|12
1639010930000|2021-12-09 00:48:50|90405.4|90355.4|90408.5|90358.5|90409.3|90359.3|90405.4|90355.4|15
1639010940000|2021-12-09 00:49:00|90409|90359|90407.7|90357.7|90409|90359|90406.2|90356.2|19
1639010950000|2021-12-09 00:49:10|90407.6|90357.6|90408.3|90358.3|90409|90359|90407.6|90357.6|4
1639010960000|2021-12-09 00:49:20|90397.6|90372.6|90409.4|90359.4|90409.4|90372.6|90393.9|90355.8|17
1639010970000|2021-12-09 00:49:30|90409.3|90359.3|90408.4|90358.4|90409.3|90359.3|90407.2|90357.2|15
1639010980000|2021-12-09 00:49:40|90408.5|90358.5|90408.1|90358.1|90409.3|90359.3|90407.3|90357.3|25
1639010990000|2021-12-09 00:49:50|90408.2|90358.2|90410.8|90360.8|90410.8|90360.8|90408.1|90358.1|18
1639011000000|2021-12-09 00:50:00|90410.7|90360.7|90414.2|90364.2|90414.4|90364.4|90410|90360|34
1639011010000|2021-12-09 00:50:10|90412.7|90362.7|90410.3|90360.3|90414|90364|90409.4|90359.4|23
1639011020000|2021-12-09 00:50:20|90410.1|90360.1|90410.3|90360.3|90410.5|90360.5|90409.7|90359.7|16
1639011030000|2021-12-09 00:50:30|90410.2|90360.2|90401.6|90376.6|90414|90376.6|90401|90360.1|23
1639011040000|2021-12-09 00:50:40|90413.6|90363.6|90413.9|90363.9|90415.1|90365.1|90411.6|90361.6|12
1639011050000|2021-12-09 00:50:50|90413.6|90363.6|90415.7|90365.7|90416|90366|90413.6|90363.6|17
1639011060000|2021-12-09 00:51:00|90415.3|90365.3|90415.1|90365.1|90415.5|90365.5|90414.9|90364.9|15
1639011070000|2021-12-09 00:51:10|90415.2|90365.2|90413.7|90363.7|90415.2|90365.2|90412.5|90362.5|10
1639011080000|2021-12-09 00:51:20|90413.9|90363.9|90414.3|90364.3|90414.3|90364.3|90413.4|90363.4|10
1639011090000|2021-12-09 00:51:30|90414.7|90364.7|90414.3|90364.3|90414.7|90377.6|90402.6|90361|12
1639011100000|2021-12-09 00:51:40|90414.4|90364.4|90414.3|90364.3|90414.8|90364.8|90414.1|90364.1|14
1639011110000|2021-12-09 00:51:50|90414.5|90364.5|90415|90365|90415.7|90365.7|90411.4|90361.4|16
1639011120000|2021-12-09 00:52:00|90415.4|90365.4|90415.4|90365.4|90415.5|90365.5|90415.2|90365.2|6
1639011130000|2021-12-09 00:52:10|90413.4|90363.4|90426.9|90376.9|90428.8|90378.8|90413.4|90363.4|37
1639011140000|2021-12-09 00:52:20|90425.8|90375.8|90425.7|90375.7|90426.3|90376.3|90425.7|90375.7|14
1639011150000|2021-12-09 00:52:30|90426.3|90376.3|90425.3|90375.3|90426.3|90376.3|90423|90373|13
1639011160000|2021-12-09 00:52:40|90425.4|90375.4|90426.3|90376.3|90426.3|90376.3|90424.2|90374.2|22
1639011170000|2021-12-09 00:52:50|90426|90376|90426.2|90376.2|90426.4|90376.4|90425.7|90375.7|7
1639011180000|2021-12-09 00:53:00|90426.3|90376.3|90425.9|90375.9|90426.7|90389.1|90413.1|90374.1|21
1639011190000|2021-12-09 00:53:10|90426.2|90376.2|90425|90375|90426.2|90376.2|90424.4|90374.4|21
1639011200000|2021-12-09 00:53:20|90424.9|90374.9|90424.4|90374.4|90425|90375|90424.3|90374.3|13
1639011210000|2021-12-09 00:53:30|90424.7|90374.7|90412.4|90387.4|90424.9|90387.5|90410.6|90369.6|27
1639011220000|2021-12-09 00:53:40|90424.1|90374.1|90412.5|90362.5|90424.9|90377.2|90399.7|90360.6|31
1639011230000|2021-12-09 00:53:50|90412.4|90362.4|90414.5|90364.5|90415.1|90365.1|90412.4|90362.4|23
1639011240000|2021-12-09 00:54:00|90414.9|90364.9|90403.5|90378.5|90415.3|90379|90403.1|90364|28
1639011250000|2021-12-09 00:54:10|90415.9|90365.9|90409.3|90384.3|90422.1|90384.3|90409.3|90365.7|33
1639011260000|2021-12-09 00:54:20|90420.3|90370.3|90420.1|90370.1|90421.7|90384.4|90407.7|90370.1|14
1639011270000|2021-12-09 00:54:30|90420.5|90370.5|90419.8|90369.8|90420.9|90370.9|90419.4|90369.4|15
1639011280000|2021-12-09 00:54:40|90419.6|90369.6|90419.1|90369.1|90420.1|90380.5|90404.5|90367.6|39
1639011290000|2021-12-09 00:54:50|90419.2|90369.2|90417.3|90367.3|90419.2|90369.2|90417|90367|42
1639011300000|2021-12-09 00:55:00|90417.7|90367.7|90419.6|90369.6|90419.6|90369.6|90414.7|90364.7|33
1639011310000|2021-12-09 00:55:10|90419.8|90369.8|90420.3|90370.3|90421.2|90371.2|90419.3|90369.3|35
1639011320000|2021-12-09 00:55:20|90420.6|90370.6|90420.3|90370.3|90420.8|90370.8|90419.7|90369.7|23
1639011330000|2021-12-09 00:55:30|90420.2|90370.2|90422|90372|90422|90372|90420.1|90370.1|20
1639011340000|2021-12-09 00:55:40|90423.4|90373.4|90424.3|90374.3|90424.5|90374.5|90423.4|90373.4|12
1639011350000|2021-12-09 00:55:50|90423.8|90373.8|90419.5|90369.5|90424.6|90374.6|90419.5|90369.5|22
1639011360000|2021-12-09 00:56:00|90419.6|90369.6|90421|90371|90421|90371|90419.4|90369.4|17
1639011370000|2021-12-09 00:56:10|90420.6|90370.6|90421|90371|90421.7|90371.7|90420.5|90370.5|17
1639011380000|2021-12-09 00:56:20|90421.7|90371.7|90421.9|90371.9|90423.1|90373.1|90421.2|90371.2|18
1639011390000|2021-12-09 00:56:30|90422.4|90372.4|90419.6|90369.6|90422.7|90372.7|90418.3|90368.3|22
1639011400000|2021-12-09 00:56:40|90419.3|90369.3|90418.7|90368.7|90419.6|90381.5|90405.3|90368.4|31
1639011410000|2021-12-09 00:56:50|90418.3|90368.3|90418|90368|90419|90369|90418|90368|9
1639011420000|2021-12-09 00:57:00|90418.2|90368.2|90418.2|90368.2|90418.4|90368.4|90417.9|90367.9|9
1639011430000|2021-12-09 00:57:10|90418.1|90368.1|90415.3|90365.3|90418.5|90368.5|90415.1|90365.1|17
1639011440000|2021-12-09 00:57:20|90415.4|90365.4|90414.4|90364.4|90416.5|90366.5|90414.2|90364.2|11
1639011450000|2021-12-09 00:57:30|90414.5|90364.5|90415|90365|90415.1|90365.1|90413.8|90363.8|9
1639011460000|2021-12-09 00:57:40|90415.2|90365.2|90411.9|90361.9|90415.2|90365.2|90411.9|90361.9|13
1639011470000|2021-12-09 00:57:50|90411.5|90361.5|90410|90360|90411.8|90361.8|90410|90360|22
1639011480000|2021-12-09 00:58:00|90410.5|90360.5|90407.9|90357.9|90410.5|90360.5|90407.8|90357.8|13
1639011490000|2021-12-09 00:58:10|90408.1|90358.1|90407.8|90357.8|90408.1|90358.1|90407|90357|11
1639011500000|2021-12-09 00:58:20|90407.6|90357.6|90407.4|90357.4|90407.7|90357.7|90407.1|90357.1|10
1639011510000|2021-12-09 00:58:30|90407.7|90357.7|90407|90357|90407.7|90357.7|90406.4|90356.4|19
1639011520000|2021-12-09 00:58:40|90406.6|90356.6|90402.5|90352.5|90407.6|90357.6|90402.4|90352.4|27
1639011530000|2021-12-09 00:58:50|90402.3|90352.3|90402.2|90352.2|90402.6|90352.6|90401|90351|9
1639011540000|2021-12-09 00:59:00|90401.2|90351.2|90402.7|90352.7|90402.7|90352.7|90400.9|90350.9|10
1639011550000|2021-12-09 00:59:10|90402.8|90352.8|90384.2|90359.2|90403.3|90361|90383.1|90346.5|16
1639011560000|2021-12-09 00:59:20|90384.5|90359.5|90397.9|90347.9|90398|90359.7|90383|90347.6|9
1639011570000|2021-12-09 00:59:30|90397.3|90347.3|90399.2|90349.2|90399.2|90349.2|90397.3|90347.3|10
1639011580000|2021-12-09 00:59:40|90398.8|90348.8|90399.1|90349.1|90399.4|90349.4|90398.4|90348.4|11
1639011590000|2021-12-09 00:59:50|90398.9|90348.9|90400.3|90350.3|90400.3|90350.3|90397.4|90347.4|11
1639011600000|2021-12-09 01:00:00|90399.1|90349.1|90407.4|90357.4|90409.9|90367.7|90392.7|90347.9|52
1639011610000|2021-12-09 01:00:10|90406.6|90356.6|90408.9|90358.9|90410.2|90360.2|90406.6|90356.6|41
1639011620000|2021-12-09 01:00:20|90408.7|90358.7|90404.9|90354.9|90409.7|90359.7|90383.6|90347.2|40
1639011630000|2021-12-09 01:00:30|90405|90355|90409|90359|90410.6|90360.6|90404.8|90354.8|33
1639011640000|2021-12-09 01:00:40|90408.9|90358.9|90407.4|90357.4|90411.3|90361.3|90406|90356|41
1639011650000|2021-12-09 01:00:50|90407.6|90357.6|90408.2|90358.2|90409|90359|90406.5|90356.5|36
1639011660000|2021-12-09 01:01:00|90407.8|90357.8|90392.9|90367.9|90407.9|90369|90379.5|90349.9|46
1639011670000|2021-12-09 01:01:10|90393.5|90368.5|90413.3|90363.3|90413.3|90370.7|90391.9|90356.9|34
1639011680000|2021-12-09 01:01:20|90413.5|90363.5|90414.6|90364.6|90414.9|90364.9|90413.1|90363.1|31
1639011690000|2021-12-09 01:01:30|90414.7|90364.7|90419.7|90369.7|90420.2|90370.2|90414.7|90364.7|40
1639011700000|2021-12-09 01:01:40|90419.5|90369.5|90423|90373|90423.5|90373.5|90419.3|90369.3|39
1639011710000|2021-12-09 01:01:50|90422.8|90372.8|90418.8|90368.8|90423.8|90373.8|90417.5|90367.5|31
1639011720000|2021-12-09 01:02:00|90417.9|90367.9|90418.9|90368.9|90421.9|90371.9|90417.9|90367.9|47
1639011730000|2021-12-09 01:02:10|90418.7|90368.7|90419.9|90369.9|90420|90370|90418.3|90368.3|24
1639011740000|2021-12-09 01:02:20|90409.1|90384.1|90408.5|90383.5|90411.8|90386.8|90406.9|90381.9|38
1639011750000|2021-12-09 01:02:30|90409.1|90384.1|90429|90379|90429.7|90392.1|90408.6|90378.5|47
1639011760000|2021-12-09 01:02:40|90429.3|90379.3|90445.2|90395.2|90445.9|90404.9|90414.3|90377.6|36
1639011770000|2021-12-09 01:02:50|90444.3|90394.3|90453.2|90403.2|90454.2|90404.2|90444.3|90394.3|35
1639011780000|2021-12-09 01:03:00|90450.6|90400.6|90450.6|90400.6|90454|90404|90447.8|90397.8|22
1639011790000|2021-12-09 01:03:10|90449.3|90399.3|90414.9|90364.9|90451.3|90401.3|90414.4|90364.4|49
1639011800000|2021-12-09 01:03:20|90414.6|90364.6|90416.7|90366.7|90419.3|90376.3|90396.3|90357.6|39
1639011810000|2021-12-09 01:03:30|90414|90364|90404.3|90379.3|90415.3|90379.6|90402.5|90364|32
1639011820000|2021-12-09 01:03:40|90404.4|90379.4|90418.1|90368.1|90428.5|90384.1|90404.4|90366.7|30
1639011830000|2021-12-09 01:03:50|90418.3|90368.3|90412.2|90362.2|90418.3|90368.3|90408.4|90358.4|38
1639011840000|2021-12-09 01:04:00|90412.4|90362.4|90422.3|90372.3|90424.1|90374.1|90410.7|90360.7|35
1639011850000|2021-12-09 01:04:10|90419.7|90369.7|90456|90406|90457.3|90407.3|90412.4|90369.3|49
1639011860000|2021-12-09 01:04:20|90455.1|90405.1|90466.6|90416.6|90469.6|90419.6|90450.3|90400.3|38
1639011870000|2021-12-09 01:04:30|90467.1|90417.1|90469.9|90419.9|90471.2|90421.2|90466.8|90416.8|34
1639011880000|2021-12-09 01:04:40|90469.8|90419.8|90449.6|90424.6|90470.3|90425.7|90449.6|90411.4|28
1639011890000|2021-12-09 01:04:50|90461.7|90411.7|90423.5|90373.5|90461.9|90411.9|90413.7|90373.5|54
1639011900000|2021-12-09 01:05:00|90422.1|90372.1|90414.9|90364.9|90422.8|90372.8|90408.6|90358.6|50
1639011910000|2021-12-09 01:05:10|90414.7|90364.7|90414.7|90364.7|90421.5|90371.5|90414.7|90364.7|28
1639011920000|2021-12-09 01:05:20|90415|90365|90423.7|90373.7|90424.4|90374.4|90415|90365|24
1639011930000|2021-12-09 01:05:30|90423.2|90373.2|90429.8|90379.8|90433.9|90383.9|90423.2|90373.2|46
1639011940000|2021-12-09 01:05:40|90430.8|90380.8|90479.2|90429.2|90482.9|90432.9|90430.8|90380.8|53
1639011950000|2021-12-09 01:05:50|90479.9|90429.9|90486.2|90436.2|90491.7|90436.9|90479|90420.5|41
1639011960000|2021-12-09 01:06:00|90485.3|90435.3|90485.1|90435.1|90485.8|90435.8|90484.5|90434.5|16
1639011970000|2021-12-09 01:06:10|90483.8|90433.8|90489.5|90439.5|90489.7|90439.7|90483.8|90433.8|41
1639011980000|2021-12-09 01:06:20|90488.9|90438.9|90489.7|90439.7|90491|90441|90488.9|90438.9|29
1639011990000|2021-12-09 01:06:30|90490.2|90440.2|90504.4|90454.4|90506.1|90456.1|90490.2|90440.2|37
1639012000000|2021-12-09 01:06:40|90505.7|90455.7|90503.2|90453.2|90505.9|90455.9|90503.2|90453.2|30
1639012010000|2021-12-09 01:06:50|90502.3|90452.3|90511|90440.2|90511|90455.1|90496.3|90440.2|34
1639012020000|2021-12-09 01:07:00|90508.9|90438.6|90473.4|90423.4|90510.2|90449.9|90468.8|90410.1|56
1639012030000|2021-12-09 01:07:10|90461.5|90411.5|90422.9|90372.9|90466.6|90416.6|90422.9|90372.9|64
1639012040000|2021-12-09 01:07:20|90421.6|90371.6|90417.5|90367.5|90422.8|90372.8|90416|90366|33
1639012050000|2021-12-09 01:07:30|90418|90368|90421.1|90371.1|90421.6|90371.6|90417.4|90367.4|36
1639012060000|2021-12-09 01:07:40|90420.8|90370.8|90429.3|90379.3|90430.7|90380.7|90420.3|90370.3|28
1639012070000|2021-12-09 01:07:50|90429.9|90379.9|90437.1|90387.1|90437.1|90387.1|90429.9|90379.9|48
1639012080000|2021-12-09 01:08:00|90438.4|90388.4|90484|90434|90487.8|90437.8|90436.9|90381.9|64
1639012090000|2021-12-09 01:08:10|90484.2|90434.2|90498.2|90448.2|90503.8|90453.8|90483|90433|53
1639012100000|2021-12-09 01:08:20|90498.4|90448.4|90497.9|90447.9|90498.5|90448.5|90497.3|90447.3|22
1639012110000|2021-12-09 01:08:30|90498|90448|90500.6|90450.6|90509.7|90450.6|90497.6|90436.9|29
1639012120000|2021-12-09 01:08:40|90500.5|90450.5|90502.9|90452.9|90503|90453|90500.5|90450.5|24
1639012130000|2021-12-09 01:08:50|90502.6|90452.6|90501.8|90451.8|90503.6|90453.6|90501.8|90451.8|18
1639012140000|2021-12-09 01:09:00|90501.7|90451.7|90499.4|90449.4|90502.1|90452.1|90499|90449|26
1639012150000|2021-12-09 01:09:10|90499.3|90449.3|90495.6|90445.6|90499.3|90449.3|90492.4|90442.4|35
1639012160000|2021-12-09 01:09:20|90495.8|90445.8|90495.8|90445.8|90498|90448|90494.9|90444.9|30
1639012170000|2021-12-09 01:09:30|90496.3|90446.3|90492.6|90442.6|90496.3|90446.3|90492.1|90442.1|32
1639012180000|2021-12-09 01:09:40|90492.4|90442.4|90492.5|90442.5|90493.8|90443.8|90492.1|90442.1|20
1639012190000|2021-12-09 01:09:50|90492.2|90442.2|90491.8|90441.8|90492.6|90442.6|90491.4|90441.4|15
1639012200000|2021-12-09 01:10:00|90492|90442|90494|90444|90495.1|90445.1|90491.4|90441.4|35
1639012210000|2021-12-09 01:10:10|90493.9|90443.9|90492.3|90442.3|90494.8|90444.8|90492.3|90442.3|23
1639012220000|2021-12-09 01:10:20|90492.6|90442.6|90488.3|90438.3|90492.6|90442.6|90488.1|90438.1|24
1639012230000|2021-12-09 01:10:30|90488.4|90438.4|90482.3|90432.3|90488.8|90438.8|90481.5|90431.5|24
1639012240000|2021-12-09 01:10:40|90481.6|90431.6|90480.9|90430.9|90481.6|90431.6|90479.4|90429.4|39
1639012250000|2021-12-09 01:10:50|90480.4|90430.4|90481|90431|90481|90431|90479.7|90429.7|13
1639012260000|2021-12-09 01:11:00|90481.2|90431.2|90481|90431|90481.2|90431.2|90480.7|90430.7|5
1639012270000|2021-12-09 01:11:10|90480.9|90430.9|90480.1|90430.1|90480.9|90430.9|90478.9|90428.9|24
1639012280000|2021-12-09 01:11:20|90479.8|90429.8|90490.3|90419.7|90490.8|90430.3|90479.5|90419.5|17
1639012290000|2021-12-09 01:11:30|90490|90420|90477.5|90427.5|90490|90430.4|90476.6|90415.8|25
1639012300000|2021-12-09 01:11:40|90477.4|90427.4|90478.4|90428.4|90478.4|90428.4|90477.4|90427.4|27
1639012310000|2021-12-09 01:11:50|90478.5|90428.5|90481.7|90431.7|90481.7|90431.7|90478.5|90428.5|12
1639012320000|2021-12-09 01:12:00|90481.1|90431.1|90497.9|90420.7|90497.9|90432.7|90480.9|90420.7|18
1639012330000|2021-12-09 01:12:10|90483.5|90433.5|90483.5|90433.5|90484.6|90434.6|90483|90433|13
1639012340000|2021-12-09 01:12:20|90483.4|90433.4|90491.6|90441.6|90499.7|90442.3|90483.4|90425.3|22
1639012350000|2021-12-09 01:12:30|90491.7|90441.7|90497.6|90447.6|90497.9|90447.9|90491.5|90441.5|41
1639012360000|2021-12-09 01:12:40|90497.4|90447.4|90497.7|90447.7|90497.7|90447.7|90496.7|90446.7|24
1639012370000|2021-12-09 01:12:50|90497.9|90447.9|90496.9|90446.9|90506.5|90448.3|90496.1|90436.2|13
1639012380000|2021-12-09 01:13:00|90497.7|90447.7|90504.1|90454.1|90504.1|90454.1|90497.7|90447.7|47
1639012390000|2021-12-09 01:13:10|90504.3|90454.3|90506.9|90456.9|90507.8|90457.8|90503.4|90453.4|39
1639012400000|2021-12-09 01:13:20|90507.2|90457.2|90509.1|90459.1|90509.9|90459.9|90507|90457|35
1639012410000|2021-12-09 01:13:30|90507.6|90457.6|90507.3|90457.3|90507.9|90457.9|90507.1|90457.1|21
1639012420000|2021-12-09 01:13:40|90507.7|90457.7|90510.8|90460.8|90510.9|90460.9|90507.7|90457.7|20
1639012430000|2021-12-09 01:13:50|90511|90461|90510.9|90460.9|90511.6|90461.6|90510.7|90460.7|25
1639012440000|2021-12-09 01:14:00|90511|90461|90521.8|90449|90524.2|90462.4|90510.7|90446.8|29
1639012450000|2021-12-09 01:14:10|90523.3|90449.5|90509|90459|90523.8|90462.2|90509|90449.3|29
1639012460000|2021-12-09 01:14:20|90509.5|90459.5|90511.9|90461.9|90512.2|90462.2|90509.5|90459.5|37
1639012470000|2021-12-09 01:14:30|90511.7|90461.7|90519.9|90447.8|90521.3|90462.1|90509|90445.4|26
1639012480000|2021-12-09 01:14:40|90520.6|90447.1|90508.7|90458.7|90520.6|90459.5|90508.6|90447.1|19
1639012490000|2021-12-09 01:14:50|90508.6|90458.6|90509.2|90459.2|90509.7|90459.7|90508.6|90458.6|10
1639012500000|2021-12-09 01:15:00|90509.1|90459.1|90508.4|90458.4|90518.4|90459.1|90508.2|90448|17
1639012510000|2021-12-09 01:15:10|90518.6|90448.4|90508.6|90458.6|90520.9|90458.6|90507.7|90444.5|20
1639012520000|2021-12-09 01:15:20|90508.3|90458.3|90509|90459|90509.4|90459.4|90508|90458|26
1639012530000|2021-12-09 01:15:30|90509.2|90459.2|90508.4|90458.4|90520.7|90459.2|90508.4|90447|13
1639012540000|2021-12-09 01:15:40|90508.5|90458.5|90508.9|90458.9|90509.1|90459.1|90507.6|90457.6|23
1639012550000|2021-12-09 01:15:50|90508.2|90458.2|90508.2|90458.2|90508.7|90458.7|90507.9|90457.9|14
1639012560000|2021-12-09 01:16:00|90508.3|90458.3|90515.5|90465.5|90528.3|90467.2|90507.4|90453.5|40
1639012570000|2021-12-09 01:16:10|90513.7|90463.7|90508.6|90458.6|90524.2|90463.7|90508.6|90451.5|36
1639012580000|2021-12-09 01:16:20|90519.7|90446.8|90507.9|90457.9|90519.7|90458.6|90507.2|90446.8|16
1639012590000|2021-12-09 01:16:30|90508.1|90458.1|90508|90458|90520.2|90458.9|90507.8|90445.9|8
1639012600000|2021-12-09 01:16:40|90507.9|90457.9|90517.2|90446.5|90518.9|90458.3|90507.2|90446.5|7
1639012610000|2021-12-09 01:16:50|90507.9|90457.9|90518|90447.6|90518.4|90458.1|90507.4|90447.2|14
1639012620000|2021-12-09 01:17:00|90507.9|90457.9|90504.8|90454.8|90515.4|90458.2|90504.3|90445.4|25
1639012630000|2021-12-09 01:17:10|90504.2|90454.2|90502.4|90452.4|90515.3|90455.2|90501.6|90440.7|29
1639012640000|2021-12-09 01:17:20|90502.5|90452.5|90501.7|90451.7|90512.6|90452.5|90501.6|90440.8|15
1639012650000|2021-12-09 01:17:30|90501.9|90451.9|90503.7|90453.7|90503.8|90453.8|90501.6|90451.6|11
1639012660000|2021-12-09 01:17:40|90503.8|90453.8|90515.8|90444.3|90515.8|90455.5|90503.8|90444.3|27
1639012670000|2021-12-09 01:17:50|90504.8|90454.8|90504.1|90454.1|90505.7|90455.7|90504.1|90454.1|20
1639012680000|2021-12-09 01:18:00|90503.8|90453.8|90507.7|90457.7|90517.5|90459.2|90503.8|90444.8|38
1639012690000|2021-12-09 01:18:10|90508|90458|90509.8|90459.8|90520.8|90461.1|90508|90448.4|27
1639012700000|2021-12-09 01:18:20|90509.9|90459.9|90517.3|90446.9|90519.4|90459.9|90507.3|90446.9|21
1639012710000|2021-12-09 01:18:30|90506.6|90447.1|90505.8|90455.8|90506.9|90456.9|90505.8|90447.1|18
1639012720000|2021-12-09 01:18:40|90505.9|90455.9|90506.6|90456.6|90506.7|90456.7|90505.8|90455.8|20
1639012730000|2021-12-09 01:18:50|90506.9|90456.9|90506.6|90456.6|90507.5|90457.5|90504.6|90454.6|21
1639012740000|2021-12-09 01:19:00|90506.5|90456.5|90508|90458|90509.8|90459.8|90506.5|90456.5|26
1639012750000|2021-12-09 01:19:10|90507.6|90457.6|90506.9|90456.9|90509.1|90459.1|90506.9|90456.9|24
1639012760000|2021-12-09 01:19:20|90506.1|90456.1|90506.7|90456.7|90506.9|90456.9|90506.1|90456.1|14
1639012770000|2021-12-09 01:19:30|90506.6|90456.6|90506.6|90456.6|90507.5|90457.5|90506.2|90456.2|15
1639012780000|2021-12-09 01:19:40|90506.5|90456.5|90504.3|90454.3|90516|90456.5|90504.2|90444|24
1639012790000|2021-12-09 01:19:50|90504.1|90454.1|90504.7|90454.7|90504.7|90454.7|90503.8|90453.8|18
1639012800000|2021-12-09 01:20:00|90504.4|90454.4|90503.6|90453.6|90504.4|90454.4|90502.8|90452.8|11
1639012810000|2021-12-09 01:20:10|90503.5|90453.5|90502.8|90452.8|90513.3|90455|90502.8|90442.6|7
1639012820000|2021-12-09 01:20:20|90502.7|90452.7|90503|90453|90513|90453.5|90502.4|90440.8|14
1639012830000|2021-12-09 01:20:30|90503.9|90453.9|90504.3|90454.3|90505.1|90455.1|90503.8|90453.8|14
1639012840000|2021-12-09 01:20:40|90503.8|90453.8|90505.4|90455.4|90513.2|90455.4|90503|90441.8|11
1639012850000|2021-12-09 01:20:50|90515.5|90445|90504.6|90454.6|90515.5|90455.7|90504.1|90445|24
1639012860000|2021-12-09 01:21:00|90504.8|90454.8|90503.8|90453.8|90504.8|90454.8|90503.8|90453.8|22
1639012870000|2021-12-09 01:21:10|90503.2|90453.2|90504.4|90454.4|90505|90455|90503|90453|14
1639012880000|2021-12-09 01:21:20|90504.7|90454.7|90503.9|90453.9|90504.7|90454.7|90503.7|90453.7|11
1639012890000|2021-12-09 01:21:30|90504|90454|90504.6|90454.6|90504.6|90454.6|90503.5|90453.5|21
1639012900000|2021-12-09 01:21:40|90504.3|90454.3|90505|90455|90506|90456|90504|90454|23
1639012910000|2021-12-09 01:21:50|90504.8|90454.8|90503.7|90453.7|90504.9|90454.9|90503.5|90453.5|26
1639012920000|2021-12-09 01:22:00|90504.2|90454.2|90504.3|90454.3|90505.8|90455.8|90503.4|90453.4|27
1639012930000|2021-12-09 01:22:10|90504.5|90454.5|90504.9|90454.9|90505.5|90455.5|90504.3|90454.3|18
1639012940000|2021-12-09 01:22:20|90505.2|90455.2|90502.5|90452.5|90505.2|90455.2|90502.5|90452.5|19
1639012950000|2021-12-09 01:22:30|90502.7|90452.7|90502|90452|90503.5|90453.5|90501.8|90451.8|14
1639012960000|2021-12-09 01:22:40|90502.4|90452.4|90504.5|90454.5|90504.7|90454.7|90501.8|90451.8|22
1639012970000|2021-12-09 01:22:50|90504.2|90454.2|90505|90455|90505.5|90455.5|90504.2|90454.2|17
1639012980000|2021-12-09 01:23:00|90504.6|90454.6|90505.5|90455.5|90505.8|90455.8|90504.2|90454.2|25
1639012990000|2021-12-09 01:23:10|90505.6|90455.6|90515.4|90465.4|90524.6|90465.4|90505.4|90448.6|36
1639013000000|2021-12-09 01:23:20|90515.3|90465.3|90522.5|90451.7|90522.5|90465.3|90511.8|90451.5|37
1639013010000|2021-12-09 01:23:30|90522.4|90451.3|90512.6|90462.6|90523.5|90463.1|90511.9|90450.7|31
1639013020000|2021-12-09 01:23:40|90512.4|90462.4|90512|90462|90522.6|90462.7|90511.4|90451.6|21
1639013030000|2021-12-09 01:23:50|90511.9|90461.9|90525.6|90452.4|90526.5|90463.9|90511.3|90451.5|28
1639013040000|2021-12-09 01:24:00|90525.4|90452.8|90513.4|90463.4|90525.4|90464|90513.3|90452.8|16
1639013050000|2021-12-09 01:24:10|90513.7|90463.7|90513.1|90463.1|90513.8|90463.8|90512.8|90462.8|11
1639013060000|2021-12-09 01:24:20|90513.2|90463.2|90513.1|90463.1|90524.2|90463.9|90512.9|90452.1|13
1639013070000|2021-12-09 01:24:30|90513.4|90463.4|90513.3|90463.3|90513.5|90463.5|90513.1|90463.1|13
1639013080000|2021-12-09 01:24:40|90513.8|90463.8|90514.3|90464.3|90514.9|90464.9|90513.5|90463.5|22
1639013090000|2021-12-09 01:24:50|90514.5|90464.5|90514.1|90464.1|90525.6|90465.7|90513.9|90454.7|16
1639013100000|2021-12-09 01:25:00|90513.9|90463.9|90513.3|90463.3|90513.9|90463.9|90512.6|90462.6|20
1639013110000|2021-12-09 01:25:10|90513.1|90463.1|90513.2|90463.2|90523.8|90463.8|90512.8|90453.4|18
1639013120000|2021-12-09 01:25:20|90512.9|90462.9|90512.7|90462.7|90513.2|90463.2|90512.4|90462.4|21
1639013130000|2021-12-09 01:25:30|90513|90463|90513.6|90463.6|90523.9|90463.6|90512.9|90452.8|13
1639013140000|2021-12-09 01:25:40|90513.5|90463.5|90513|90463|90513.7|90463.7|90512.9|90462.9|26
1639013150000|2021-12-09 01:25:50|90512.8|90462.8|90521.9|90451.7|90522.6|90463.5|90512.3|90448.6|22
1639013160000|2021-12-09 01:26:00|90522.4|90451.3|90522.6|90450.7|90524|90461.8|90511.7|90449|18
1639013170000|2021-12-09 01:26:10|90511.3|90461.3|90511.6|90461.6|90523.4|90461.7|90511.3|90449.5|19
1639013180000|2021-12-09 01:26:20|90511.5|90461.5|90511.3|90461.3|90512|90462|90511.3|90461.3|15
1639013190000|2021-12-09 01:26:30|90511.6|90461.6|90512.5|90462.5|90521.6|90462.5|90511.4|90451.2|18
1639013200000|2021-12-09 01:26:40|90512.3|90462.3|90511.4|90461.4|90522|90462.3|90510.9|90451.3|26
1639013210000|2021-12-09 01:26:50|90511.7|90461.7|90507.7|90457.7|90511.7|90461.7|90507|90457|26
1639013220000|2021-12-09 01:27:00|90507.2|90457.2|90507.9|90457.9|90508.7|90458.7|90507.1|90457.1|27
1639013230000|2021-12-09 01:27:10|90507.7|90457.7|90507.4|90457.4|90508.2|90458.2|90507.4|90457.4|20
1639013240000|2021-12-09 01:27:20|90507.6|90457.6|90510.1|90460.1|90511|90461|90507.4|90457.4|22
1639013250000|2021-12-09 01:27:30|90510.2|90460.2|90510.2|90460.2|90510.2|90460.2|90509.5|90459.5|8
1639013260000|2021-12-09 01:27:40|90509.6|90459.6|90517|90446.3|90521.6|90459.9|90508.8|90446.3|13
1639013270000|2021-12-09 01:27:50|90508.3|90458.3|90508.4|90458.4|90509.1|90459.1|90508.2|90458.2|12
1639013280000|2021-12-09 01:28:00|90509|90459|90519.8|90448.2|90519.8|90459.6|90508.2|90448|11
1639013290000|2021-12-09 01:28:10|90508.8|90458.8|90509.6|90459.6|90509.6|90459.6|90508.4|90458.4|12
1639013300000|2021-12-09 01:28:20|90509.5|90459.5|90508.2|90458.2|90520|90459.6|90508.2|90447.1|8
1639013310000|2021-12-09 01:28:30|90518.9|90446.9|90507.1|90457.1|90519.4|90457.5|90503.1|90442.1|38
1639013320000|2021-12-09 01:28:40|90507.3|90457.3|90507.4|90457.4|90508|90458|90506.9|90456.9|21
1639013330000|2021-12-09 01:28:50|90506.4|90456.4|90507.4|90457.4|90507.6|90457.6|90506.2|90456.2|24
1639013340000|2021-12-09 01:29:00|90507.5|90457.5|90508.6|90458.6|90508.6|90458.6|90506.7|90456.7|21
1639013350000|2021-12-09 01:29:10|90509.2|90459.2|90505.9|90455.9|90509.6|90459.6|90505.9|90455.9|28
1639013360000|2021-12-09 01:29:20|90506.2|90456.2|90517|90467|90526.8|90467|90505.5|90448.4|37
1639013370000|2021-12-09 01:29:30|90516.7|90466.7|90513.2|90463.2|90516.7|90466.7|90512|90462|24
1639013380000|2021-12-09 01:29:40|90512.4|90462.4|90514.1|90464.1|90524.4|90464.1|90512.4|90451.9|26
1639013390000|2021-12-09 01:29:50|90523.5|90453.5|90515|90465|90523.5|90465.3|90514.2|90453.1|32
1639013400000|2021-12-09 01:30:00|90515.2|90465.2|90512.7|90462.7|90515.2|90465.2|90512.5|90462.5|27
1639013410000|2021-12-09 01:30:10|90512.5|90462.5|90512.1|90462.1|90512.6|90462.6|90511.4|90461.4|17
1639013420000|2021-12-09 01:30:20|90512|90462|90510.3|90460.3|90512.3|90462.3|90509.9|90459.9|16
1639013430000|2021-12-09 01:30:30|90510.4|90460.4|90511.4|90461.4|90511.6|90461.6|90510|90460|19
1639013440000|2021-12-09 01:30:40|90510.7|90460.7|90510.6|90460.6|90522.1|90462.1|90510.6|90450.6|12
1639013450000|2021-12-09 01:30:50|90510.7|90460.7|90511.1|90461.1|90511.7|90461.7|90510.6|90460.6|19
1639013460000|2021-12-09 01:31:00|90511.3|90461.3|90510.5|90460.5|90511.3|90461.3|90509.6|90459.6|24
1639013470000|2021-12-09 01:31:10|90508.9|90458.9|90509.7|90459.7|90510.7|90460.7|90508.7|90458.7|17
1639013480000|2021-12-09 01:31:20|90510|90460|90509.7|90459.7|90510.8|90460.8|90509.6|90459.6|21
1639013490000|2021-12-09 01:31:30|90509.8|90459.8|90509.8|90459.8|90510|90460|90509.3|90459.3|19
1639013500000|2021-12-09 01:31:40|90510|90460|90506|90456|90510.3|90460.3|90505.7|90455.7|25
1639013510000|2021-12-09 01:31:50|90505.6|90455.6|90506.6|90456.6|90517.5|90456.9|90505.6|90446.2|14
1639013520000|2021-12-09 01:32:00|90506.2|90456.2|90506.3|90456.3|90516.1|90457.1|90506.2|90444.8|16
1639013530000|2021-12-09 01:32:10|90516.4|90446.2|90506.2|90456.2|90516.6|90456.3|90505.6|90445.3|10
1639013540000|2021-12-09 01:32:20|90506|90456|90506.5|90456.5|90516.9|90457.3|90506|90446|26
1639013550000|2021-12-09 01:32:30|90506.6|90456.6|90506.5|90456.5|90506.7|90456.7|90505.7|90455.7|10
1639013560000|2021-12-09 01:32:40|90507.1|90457.1|90506.7|90456.7|90507.6|90457.6|90506.2|90456.2|30
1639013570000|2021-12-09 01:32:50|90506.8|90456.8|90506.9|90456.9|90507.4|90457.4|90506.4|90456.4|18
1639013580000|2021-12-09 01:33:00|90506.6|90456.6|90507.5|90457.5|90508.1|90458.1|90505|90455|21
1639013590000|2021-12-09 01:33:10|90507.4|90457.4|90519.8|90449.8|90520.5|90460.2|90506.2|90448.7|32
1639013600000|2021-12-09 01:33:20|90510|90449.6|90510.8|90460.8|90520.4|90461.4|90510|90449.6|23
1639013610000|2021-12-09 01:33:30|90510.9|90460.9|90524.3|90453.8|90524.3|90464.1|90510.7|90452.4|23
1639013620000|2021-12-09 01:33:40|90524.6|90453.5|90514.9|90464.9|90524.9|90465.6|90514|90453.5|25
1639013630000|2021-12-09 01:33:50|90515.4|90465.4|90515|90465|90516.5|90466.5|90514.8|90464.8|27
1639013640000|2021-12-09 01:34:00|90515.1|90465.1|90514.5|90464.5|90528.1|90472.5|90514.3|90456.5|40
1639013650000|2021-12-09 01:34:10|90514.2|90464.2|90514.3|90464.3|90524.7|90465.3|90513.7|90453.6|26
1639013660000|2021-12-09 01:34:20|90514.7|90464.7|90511.2|90461.2|90525.4|90465.3|90511|90450.3|30
1639013670000|2021-12-09 01:34:30|90511|90461|90509.9|90459.9|90511.1|90461.1|90509.6|90459.6|20
1639013680000|2021-12-09 01:34:40|90510|90460|90508.9|90458.9|90510.4|90460.4|90508.2|90458.2|28
1639013690000|2021-12-09 01:34:50|90508.6|90458.6|90508.2|90458.2|90509.2|90459.2|90507.8|90457.8|24
1639013700000|2021-12-09 01:35:00|90508.1|90458.1|90505|90455|90515.3|90458.4|90504.9|90445.3|28
1639013710000|2021-12-09 01:35:10|90505.3|90455.3|90494.9|90444.9|90505.6|90455.6|90493.7|90443.7|31
1639013720000|2021-12-09 01:35:20|90494.1|90444.1|90490.3|90440.3|90506.4|90445.4|90490.3|90427.5|26
1639013730000|2021-12-09 01:35:30|90490.8|90440.8|90500|90425.6|90504.5|90441.3|90485.5|90422.8|33
1639013740000|2021-12-09 01:35:40|90497.1|90425.3|90499.3|90421.9|90501.4|90437.1|90486.5|90421.9|26
1639013750000|2021-12-09 01:35:50|90500.7|90423.6|90494.2|90423.4|90500.7|90433.2|90481.6|90422.4|19
1639013760000|2021-12-09 01:36:00|90493.9|90423.9|90495.4|90423.5|90498.9|90435.2|90482.2|90423.5|21
1639013770000|2021-12-09 01:36:10|90495|90422.6|90481.7|90431.7|90495|90433.4|90481.2|90422.6|26
1639013780000|2021-12-09 01:36:20|90482.6|90432.6|90482.1|90432.1|90496.1|90434.9|90482.1|90420.9|20
1639013790000|2021-12-09 01:36:30|90482.3|90432.3|90482.9|90432.9|90483.3|90433.3|90481.5|90431.5|19
1639013800000|2021-12-09 01:36:40|90482.6|90432.6|90483.3|90433.3|90484.3|90434.3|90482.5|90432.5|23
1639013810000|2021-12-09 01:36:50|90483.2|90433.2|90483.3|90433.3|90483.8|90433.8|90482.5|90432.5|24
1639013820000|2021-12-09 01:37:00|90482.6|90432.6|90483.2|90433.2|90483.7|90433.7|90482.6|90432.6|19
1639013830000|2021-12-09 01:37:10|90483.4|90433.4|90483.8|90433.8|90484.5|90434.5|90483.2|90433.2|33
1639013840000|2021-12-09 01:37:20|90483.7|90433.7|90484|90434|90484.8|90434.8|90482.9|90432.9|23
1639013850000|2021-12-09 01:37:30|90483.5|90433.5|90487|90437|90496.7|90437.6|90483.5|90426.7|20
1639013860000|2021-12-09 01:37:40|90486.8|90436.8|90487.8|90437.8|90488.3|90438.3|90486.5|90436.5|24
1639013870000|2021-12-09 01:37:50|90487.7|90437.7|90486.1|90436.1|90488.8|90438.8|90485.7|90435.7|30
1639013880000|2021-12-09 01:38:00|90486|90436|90485|90435|90486.2|90436.2|90483.8|90433.8|36
1639013890000|2021-12-09 01:38:10|90485.2|90435.2|90483.7|90433.7|90485.4|90435.4|90483.4|90433.4|26
1639013900000|2021-12-09 01:38:20|90484|90434|90483.5|90433.5|90484.3|90434.3|90483.5|90433.5|11
1639013910000|2021-12-09 01:38:30|90483.7|90433.7|90483.5|90433.5|90484.4|90434.4|90483.5|90433.5|9
1639013920000|2021-12-09 01:38:40|90483.3|90433.3|90480.8|90430.8|90483.7|90433.7|90480.8|90430.8|12
1639013930000|2021-12-09 01:38:50|90482.2|90432.2|90475.2|90425.2|90488.1|90432.2|90474.5|90414|35
1639013940000|2021-12-09 01:39:00|90475.3|90425.3|90493.8|90421.3|90493.8|90431.2|90475|90418.1|22
1639013950000|2021-12-09 01:39:10|90479.7|90421.9|90479.9|90429.9|90492.5|90431.6|90479.2|90420.3|28
1639013960000|2021-12-09 01:39:20|90479.6|90429.6|90479.6|90429.6|90480.4|90430.4|90479.5|90429.5|17
1639013970000|2021-12-09 01:39:30|90479.7|90429.7|90479.9|90429.9|90479.9|90429.9|90479.2|90429.2|14
1639013980000|2021-12-09 01:39:40|90480|90430|90482.9|90432.9|90483.2|90433.2|90480|90430|30
1639013990000|2021-12-09 01:39:50|90483.1|90433.1|90479.7|90429.7|90483.1|90433.1|90479.6|90429.6|18
1639014000000|2021-12-09 01:40:00|90479.8|90429.8|90479.2|90429.2|90480.3|90430.3|90479.2|90429.2|13
1639014010000|2021-12-09 01:40:10|90479.4|90429.4|90479.5|90429.5|90479.8|90429.8|90479.2|90429.2|13
1639014020000|2021-12-09 01:40:20|90479.4|90429.4|90479.7|90429.7|90480.3|90430.3|90479.4|90429.4|20
1639014030000|2021-12-09 01:40:30|90480.1|90430.1|90479.2|90429.2|90480.1|90430.1|90479.2|90429.2|8
1639014040000|2021-12-09 01:40:40|90479.6|90429.6|90479.4|90429.4|90489.4|90430.5|90479.4|90419.2|11
1639014050000|2021-12-09 01:40:50|90479.6|90429.6|90476.4|90426.4|90479.6|90429.6|90475.5|90425.5|36
1639014060000|2021-12-09 01:41:00|90476.2|90426.2|90475.6|90425.6|90476.8|90426.8|90475.6|90425.6|27
1639014070000|2021-12-09 01:41:10|90475.5|90425.5|90476.7|90426.7|90476.9|90426.9|90475.5|90425.5|17
1639014080000|2021-12-09 01:41:20|90476.6|90426.6|90479.7|90429.7|90479.7|90429.7|90476.6|90426.6|17
1639014090000|2021-12-09 01:41:30|90479.9|90429.9|90479.2|90429.2|90479.9|90429.9|90479.2|90429.2|9
1639014100000|2021-12-09 01:41:40|90477.8|90427.8|90477.8|90427.8|90479.7|90429.7|90477.8|90427.8|17
1639014110000|2021-12-09 01:41:50|90477.9|90427.9|90478|90428|90489.7|90430.2|90477.7|90416.8|16
1639014120000|2021-12-09 01:42:00|90478.1|90428.1|90479.9|90429.9|90487.7|90430.5|90477.5|90417.6|22
1639014130000|2021-12-09 01:42:10|90480.2|90430.2|90480.1|90430.1|90481.1|90431.1|90480|90430|25
1639014140000|2021-12-09 01:42:20|90480.3|90430.3|90481|90431|90481|90431|90480.3|90430.3|8
1639014150000|2021-12-09 01:42:30|90480.8|90430.8|90481.2|90431.2|90481.3|90431.3|90480.8|90430.8|7
1639014160000|2021-12-09 01:42:40|90481.6|90431.6|90480.9|90430.9|90481.6|90431.6|90480|90430|8
1639014170000|2021-12-09 01:42:50|90491.7|90421.4|90481.1|90431.1|90492.7|90431.8|90480.5|90420.3|18
1639014180000|2021-12-09 01:43:00|90481|90431|90482.5|90432.5|90482.8|90432.8|90481|90431|20
1639014190000|2021-12-09 01:43:10|90482.4|90432.4|90482.6|90432.6|90482.6|90432.6|90481.3|90431.3|23
1639014200000|2021-12-09 01:43:20|90482.5|90432.5|90482.2|90432.2|90483.8|90433.8|90481.6|90431.6|17
1639014210000|2021-12-09 01:43:30|90482.3|90432.3|90480.8|90430.8|90482.9|90432.9|90480.8|90430.8|18
1639014220000|2021-12-09 01:43:40|90478.5|90428.5|90481.1|90431.1|90481.2|90431.2|90478.5|90428.5|12
1639014230000|2021-12-09 01:43:50|90480.8|90430.8|90481.2|90431.2|90481.2|90431.2|90480.5|90430.5|14
1639014240000|2021-12-09 01:44:00|90481.3|90431.3|90482.6|90432.6|90482.6|90432.6|90481.2|90431.2|14
1639014250000|2021-12-09 01:44:10|90482.5|90432.5|90481.7|90431.7|90491.7|90432.5|90479.8|90420.1|10
1639014260000|2021-12-09 01:44:20|90480.5|90430.5|90479.5|90429.5|90493.7|90431.4|90478.8|90419.7|12
1639014270000|2021-12-09 01:44:30|90479.3|90429.3|90478.3|90428.3|90492.2|90429.4|90477.5|90416.3|21
1639014280000|2021-12-09 01:44:40|90478.5|90428.5|90478.6|90428.6|90479|90429|90477.2|90427.2|17
1639014290000|2021-12-09 01:44:50|90478.5|90428.5|90478.9|90428.9|90479.3|90429.3|90478.4|90428.4|10
1639014300000|2021-12-09 01:45:00|90478.4|90428.4|90479.6|90429.6|90479.6|90429.6|90478.4|90428.4|13
1639014310000|2021-12-09 01:45:10|90479.7|90429.7|90478.5|90428.5|90479.7|90429.7|90478.5|90428.5|10
1639014320000|2021-12-09 01:45:20|90478.7|90428.7|90479.7|90429.7|90480.6|90430.6|90477.7|90427.7|38
1639014330000|2021-12-09 01:45:30|90479.6|90429.6|90480|90430|90490.1|90431.1|90479.1|90419.3|21
1639014340000|2021-12-09 01:45:40|90480.1|90430.1|90480.2|90430.2|90490.8|90431|90479.7|90419.4|16
1639014350000|2021-12-09 01:45:50|90489.9|90418.8|90480.9|90430.9|90489.9|90431.5|90480.5|90418.8|33
1639014360000|2021-12-09 01:46:00|90490.7|90420.3|90482.8|90432.8|90490.7|90433.8|90479.6|90419.5|32
1639014370000|2021-12-09 01:46:10|90484.4|90434.4|90498.3|90427.2|90501.5|90437.2|90481.1|90420.8|30
1639014380000|2021-12-09 01:46:20|90497.7|90426.9|90489.3|90439.3|90501.4|90443.1|90489.1|90426.9|28
1639014390000|2021-12-09 01:46:30|90491.2|90441.2|90499|90428.3|90504.4|90441.2|90489.3|90428.3|24
1639014400000|2021-12-09 01:46:40|90498.4|90428.4|90501.4|90427.9|90501.4|90440.3|90489.5|90427.5|12
1639014410000|2021-12-09 01:46:50|90502.5|90427.4|90485.8|90435.8|90504.1|90442.3|90485.6|90425.4|38
1639014420000|2021-12-09 01:47:00|90485.9|90435.9|90486.8|90436.8|90496.5|90437.2|90485.3|90424.5|25
1639014430000|2021-12-09 01:47:10|90486.3|90436.3|90486.3|90436.3|90487|90437|90485.3|90435.3|10
1639014440000|2021-12-09 01:47:20|90486.5|90436.5|90486.2|90436.2|90498.1|90439.1|90486.2|90426.5|19
1639014450000|2021-12-09 01:47:30|90485.5|90435.5|90487.7|90437.7|90497.6|90438.4|90485.4|90424.6|17
1639014460000|2021-12-09 01:47:40|90497.7|90427.7|90487.5|90437.5|90501.7|90439.4|90486.8|90424.6|22
1639014470000|2021-12-09 01:47:50|90487.7|90437.7|90489.7|90439.7|90503.2|90442.7|90487.7|90428.5|17
1639014480000|2021-12-09 01:48:00|90489.6|90439.6|90491.4|90441.4|90491.5|90441.5|90489.6|90439.6|23
1639014490000|2021-12-09 01:48:10|90491.1|90441.1|90488.9|90438.9|90491.2|90441.2|90487.2|90437.2|18
1639014500000|2021-12-09 01:48:20|90489|90439|90491.4|90441.4|90493.1|90443.1|90488.1|90438.1|38
1639014510000|2021-12-09 01:48:30|90492.7|90442.7|90492.5|90442.5|90503|90443.4|90492.1|90431.3|16
1639014520000|2021-12-09 01:48:40|90492.6|90442.6|90492.2|90442.2|90503.4|90443.1|90489.1|90432.5|18
1639014530000|2021-12-09 01:48:50|90504.1|90432.3|90503.9|90432.3|90505.1|90442.5|90492.5|90429.9|18
1639014540000|2021-12-09 01:49:00|90492.2|90442.2|90493.3|90443.3|90502.9|90443.3|90491.4|90432|20
1639014550000|2021-12-09 01:49:10|90492.5|90442.5|90492.7|90442.7|90493.3|90443.3|90490.8|90440.8|17
1639014560000|2021-12-09 01:49:20|90492.2|90442.2|90502.9|90431.7|90503.8|90443|90490.5|90428.4|37
1639014570000|2021-12-09 01:49:30|90502.6|90442.5|90490|90440|90503.1|90443.2|90490|90431.3|31
1639014580000|2021-12-09 01:49:40|90490.6|90440.6|90492.2|90442.2|90500.9|90442.2|90490.2|90430.2|15
1639014590000|2021-12-09 01:49:50|90492.3|90442.3|90491.9|90441.9|90492.7|90442.7|90491.7|90441.7|17
1639014600000|2021-12-09 01:50:00|90493.3|90443.3|90491.7|90441.7|90502.1|90443.3|90491.2|90428.9|29
1639014610000|2021-12-09 01:50:10|90501.5|90430.3|90493.6|90443.6|90503.2|90444|90491.6|90430.3|20
1639014620000|2021-12-09 01:50:20|90493.9|90443.9|90495.4|90445.4|90496.1|90446.1|90492.5|90442.5|38
1639014630000|2021-12-09 01:50:30|90495.2|90445.2|90495.4|90445.4|90504.1|90446.2|90494.3|90433.7|23
1639014640000|2021-12-09 01:50:40|90495.9|90445.9|90494.2|90444.2|90495.9|90445.9|90494.2|90444.2|24
1639014650000|2021-12-09 01:50:50|90495|90445|90492.8|90442.8|90495|90445|90492.6|90442.6|10
1639014660000|2021-12-09 01:51:00|90492.7|90442.7|90490.1|90440.1|90493.9|90443.9|90489.5|90439.5|17
1639014670000|2021-12-09 01:51:10|90491.5|90441.5|90491.8|90441.8|90493|90443|90490.4|90440.4|19
1639014680000|2021-12-09 01:51:20|90492.1|90442.1|90490.9|90440.9|90492.1|90442.1|90489.2|90439.2|16
1639014690000|2021-12-09 01:51:30|90490.2|90440.2|90492.7|90442.7|90494|90444|90490.1|90440.1|20
1639014700000|2021-12-09 01:51:40|90491.8|90441.8|90490.4|90440.4|90492.6|90442.6|90489.8|90439.8|16
1639014710000|2021-12-09 01:51:50|90490.2|90440.2|90490.7|90440.7|90491.6|90441.6|90489|90439|19
1639014720000|2021-12-09 01:52:00|90491.7|90441.7|90487.4|90437.4|90491.7|90441.7|90485.3|90435.3|28
1639014730000|2021-12-09 01:52:10|90487.7|90437.7|90487.7|90437.7|90488.5|90438.5|90485.8|90435.8|31
1639014740000|2021-12-09 01:52:20|90487.8|90437.8|90484.4|90434.4|90488.2|90438.2|90484.1|90434.1|24
1639014750000|2021-12-09 01:52:30|90484.2|90434.2|90484.2|90434.2|90485.4|90435.4|90483.9|90433.9|18
1639014760000|2021-12-09 01:52:40|90484.7|90434.7|90485.1|90435.1|90485.1|90435.1|90483.7|90433.7|10
1639014770000|2021-12-09 01:52:50|90485.2|90435.2|90483.1|90433.1|90485.6|90435.6|90482.9|90432.9|15
1639014780000|2021-12-09 01:53:00|90483.2|90433.2|90484.9|90434.9|90486.2|90436.2|90483.2|90433.2|24
1639014790000|2021-12-09 01:53:10|90485.1|90435.1|90484.4|90434.4|90495.8|90437.8|90478|90425.7|38
1639014800000|2021-12-09 01:53:20|90486.8|90436.8|90488|90438|90496|90438.4|90486.1|90426|21
1639014810000|2021-12-09 01:53:30|90488.7|90438.7|90485|90435|90488.7|90438.7|90484.6|90434.6|17
1639014820000|2021-12-09 01:53:40|90485.5|90435.5|90488.3|90438.3|90488.8|90438.8|90485.4|90435.4|27
1639014830000|2021-12-09 01:53:50|90488.6|90438.6|90488.3|90438.3|90489.3|90439.3|90486.3|90436.3|18
1639014840000|2021-12-09 01:54:00|90488.1|90438.1|90487.9|90437.9|90488.8|90438.8|90486.6|90436.6|22
1639014850000|2021-12-09 01:54:10|90488.4|90438.4|90494|90444|90494.9|90444.9|90488.4|90438.4|37
1639014860000|2021-12-09 01:54:20|90493.7|90443.7|90494.4|90444.4|90496.3|90446.3|90493.7|90443.7|18
1639014870000|2021-12-09 01:54:30|90496.3|90446.3|90494.5|90444.5|90496.3|90446.3|90493.8|90443.8|12
1639014880000|2021-12-09 01:54:40|90494.7|90444.7|90493.2|90443.2|90497.3|90447.3|90491.7|90441.7|26
1639014890000|2021-12-09 01:54:50|90493|90443|90493|90443|90494.3|90444.3|90491.8|90441.8|19
1639014900000|2021-12-09 01:55:00|90492.6|90442.6|90489.7|90439.7|90495|90445|90489.7|90439.7|26
1639014910000|2021-12-09 01:55:10|90491|90441|90492.1|90442.1|90502.2|90443.2|90491|90430.6|18
1639014920000|2021-12-09 01:55:20|90491|90441|90491|90441|90502.2|90442|90491|90430.3|9
1639014930000|2021-12-09 01:55:30|90501.1|90430.9|90495.5|90445.5|90501.1|90445.5|90491.7|90430.9|20
1639014940000|2021-12-09 01:55:40|90494.7|90444.7|90495.4|90445.4|90497.7|90447.7|90494.7|90444.7|38
1639014950000|2021-12-09 01:55:50|90496.2|90446.2|90495.6|90445.6|90497.6|90447.6|90495.5|90445.5|21
1639014960000|2021-12-09 01:56:00|90495.4|90445.4|90495.9|90445.9|90495.9|90445.9|90495.4|90445.4|11
1639014970000|2021-12-09 01:56:10|90496.6|90446.6|90492.8|90442.8|90496.7|90446.7|90491.8|90441.8|28
1639014980000|2021-12-09 01:56:20|90492.9|90442.9|90493.2|90443.2|90493.8|90443.8|90492.7|90442.7|22
1639014990000|2021-12-09 01:56:30|90492.7|90442.7|90489.2|90439.2|90501.5|90442.7|90489.2|90427.2|39
1639015000000|2021-12-09 01:56:40|90489.4|90439.4|90487.4|90437.4|90499.6|90439.6|90487.4|90428.3|11
1639015010000|2021-12-09 01:56:50|90487.7|90437.7|90500.2|90426.6|90503.1|90439.3|90487.5|90425.9|24
1639015020000|2021-12-09 01:57:00|90500.1|90426.7|90488.2|90438.2|90500.8|90438.8|90487.9|90426.1|17
1639015030000|2021-12-09 01:57:10|90488.6|90438.6|90498.4|90427.6|90499.3|90439|90488.5|90426.3|16
1639015040000|2021-12-09 01:57:20|90498.5|90427.3|90490.5|90440.5|90499.3|90440.8|90488|90426.2|20
1639015050000|2021-12-09 01:57:30|90503.4|90430.1|90525.6|90475.6|90531.5|90481.5|90490.9|90430.1|46
1639015060000|2021-12-09 01:57:40|90524.7|90474.7|90515|90465|90531.7|90481.7|90509.1|90450|72
1639015070000|2021-12-09 01:57:50|90509.4|90459.4|90461.5|90366.9|90531.2|90481.2|90443.9|90366.9|73
1639015080000|2021-12-09 01:58:00|90466|90367.1|90486.3|90414.3|90494.5|90423.2|90430.9|90367.1|77
1639015090000|2021-12-09 01:58:10|90475.6|90425.6|90465.3|90380.4|90508|90429|90427.1|90359.9|73
1639015100000|2021-12-09 01:58:20|90463.6|90382.1|90493.8|90443.8|90506.9|90444.5|90447|90375.5|58
1639015110000|2021-12-09 01:58:30|90492.2|90442.2|90509.6|90436.6|90513.3|90448|90492.2|90432.7|18
1639015120000|2021-12-09 01:58:40|90513|90435.1|90509.9|90438.7|90513.4|90449.3|90499.1|90434.1|31
1639015130000|2021-12-09 01:58:50|90509.8|90439|90510.2|90439.9|90512.1|90449.7|90499.5|90437.5|22
1639015140000|2021-12-09 01:59:00|90510|90439.8|90499.5|90449.5|90511.5|90450.5|90498.5|90438.5|30
1639015150000|2021-12-09 01:59:10|90510.8|90437.6|90500.5|90450.5|90512|90451.4|90498.9|90437.6|37
1639015160000|2021-12-09 01:59:20|90500.3|90450.3|90500.4|90450.4|90501.1|90451.1|90499|90449|23
1639015170000|2021-12-09 01:59:30|90500.1|90450.1|90499.6|90449.6|90500.7|90450.7|90497.5|90447.5|50
1639015180000|2021-12-09 01:59:40|90498.9|90448.9|90498.2|90448.2|90512.1|90451.6|90497.2|90436.5|41
1639015190000|2021-12-09 01:59:50|90498.4|90448.4|90497.5|90447.5|90508.6|90448.8|90497.1|90437.4|24
1639015200000|2021-12-09 02:00:00|90497.2|90447.2|90495|90445|90497.3|90447.3|90494|90444|50
1639015210000|2021-12-09 02:00:10|90494.9|90444.9|90505.5|90455.5|90506.2|90456.2|90494.5|90444.5|47
1639015220000|2021-12-09 02:00:20|90505.4|90455.4|90504.6|90454.6|90505.4|90455.4|90503.8|90453.8|24
1639015230000|2021-12-09 02:00:30|90504.5|90454.5|90505.3|90455.3|90505.9|90455.9|90504.5|90454.5|23
1639015240000|2021-12-09 02:00:40|90505.7|90455.7|90507.6|90457.6|90509.5|90459.5|90504.1|90454.1|38
1639015250000|2021-12-09 02:00:50|90507.4|90457.4|90509|90459|90509.5|90459.5|90506.8|90456.8|34
1639015260000|2021-12-09 02:01:00|90509.5|90459.5|90511.1|90461.1|90511.5|90461.5|90507.5|90457.5|23
1639015270000|2021-12-09 02:01:10|90511|90461|90506.7|90456.7|90511.8|90461.8|90505.9|90455.9|36
1639015280000|2021-12-09 02:01:20|90507.3|90457.3|90506.1|90456.1|90507.3|90457.3|90505.4|90455.4|22
1639015290000|2021-12-09 02:01:30|90506.6|90456.6|90506.2|90456.2|90507.1|90457.1|90505.4|90455.4|29
1639015300000|2021-12-09 02:01:40|90506.3|90456.3|90501.3|90451.3|90506.3|90456.3|90501.3|90451.3|30
1639015310000|2021-12-09 02:01:50|90502.8|90452.8|90502.5|90452.5|90503.8|90453.8|90502.4|90452.4|11
1639015320000|2021-12-09 02:02:00|90503|90453|90503|90453|90503.7|90453.7|90502.4|90452.4|20
1639015330000|2021-12-09 02:02:10|90503.2|90453.2|90503.5|90453.5|90503.5|90453.5|90502.9|90452.9|15
1639015340000|2021-12-09 02:02:20|90503.4|90453.4|90501|90451|90503.4|90453.4|90501|90451|12
1639015350000|2021-12-09 02:02:30|90501.4|90451.4|90505.4|90455.4|90506.2|90456.2|90501.4|90451.4|28
1639015360000|2021-12-09 02:02:40|90505.7|90455.7|90515.5|90444.6|90515.6|90456.1|90504.2|90443.8|26
1639015370000|2021-12-09 02:02:50|90514.8|90444|90505.9|90455.9|90514.8|90456.1|90504.7|90444|21
1639015380000|2021-12-09 02:03:00|90506|90456|90506.5|90456.5|90506.9|90456.9|90505|90455|42
1639015390000|2021-12-09 02:03:10|90506.9|90456.9|90507.4|90457.4|90508.8|90458.8|90505.2|90455.2|23
1639015400000|2021-12-09 02:03:20|90507.9|90457.9|90505.4|90455.4|90510.1|90460.1|90502.6|90452.6|33
1639015410000|2021-12-09 02:03:30|90503.7|90453.7|90503.7|90453.7|90514.8|90455.5|90501.9|90444|46
1639015420000|2021-12-09 02:03:40|90503.9|90453.9|90502.1|90452.1|90505.7|90455.7|90502.1|90452.1|22
1639015430000|2021-12-09 02:03:50|90501.7|90451.7|90502.5|90452.5|90503.5|90453.5|90501.6|90451.6|10
1639015440000|2021-12-09 02:04:00|90502.4|90452.4|90503.2|90453.2|90505.3|90455.3|90501.5|90451.5|17
1639015450000|2021-12-09 02:04:10|90502|90452|90503.6|90453.6|90505.6|90455.6|90501.9|90451.9|18
1639015460000|2021-12-09 02:04:20|90504.2|90454.2|90505.5|90455.5|90505.9|90455.9|90502.4|90452.4|24
1639015470000|2021-12-09 02:04:30|90505.4|90455.4|90514.9|90464.9|90514.9|90464.9|90505.3|90455.3|36
1639015480000|2021-12-09 02:04:40|90513.6|90463.6|90513.1|90463.1|90515.3|90465.3|90511.5|90461.5|25
1639015490000|2021-12-09 02:04:50|90514.2|90464.2|90510.7|90460.7|90514.2|90464.2|90509.6|90459.6|19
1639015500000|2021-12-09 02:05:00|90510.5|90460.5|90507.6|90457.6|90513.8|90463.8|90507.6|90457.6|38
1639015510000|2021-12-09 02:05:10|90507.4|90457.4|90505.6|90455.6|90507.5|90457.5|90503.8|90453.8|21
1639015520000|2021-12-09 02:05:20|90505.7|90455.7|90506.6|90456.6|90506.7|90456.7|90505.2|90455.2|23
1639015530000|2021-12-09 02:05:30|90506.3|90456.3|90507.1|90457.1|90507.4|90457.4|90506.1|90456.1|17
1639015540000|2021-12-09 02:05:40|90506.5|90456.5|90513.8|90463.8|90521.4|90464.9|90506.5|90450.8|38
1639015550000|2021-12-09 02:05:50|90513.6|90463.6|90514.6|90464.6|90525.3|90467.1|90513.1|90453|37
1639015560000|2021-12-09 02:06:00|90514.8|90464.8|90514|90464|90524|90465.6|90514|90453.4|27
1639015570000|2021-12-09 02:06:10|90513.4|90463.4|90514.6|90464.6|90523.9|90464.9|90513.3|90451.4|12
1639015580000|2021-12-09 02:06:20|90514.7|90464.7|90511.8|90461.8|90514.8|90464.8|90511.2|90461.2|30
1639015590000|2021-12-09 02:06:30|90512.1|90462.1|90511.7|90461.7|90513.2|90463.2|90510.7|90460.7|37
1639015600000|2021-12-09 02:06:40|90512.1|90462.1|90512.5|90462.5|90513.8|90463.8|90511.6|90461.6|24
1639015610000|2021-12-09 02:06:50|90512.1|90462.1|90511.1|90461.1|90525.9|90462.4|90510.5|90453.9|20
1639015620000|2021-12-09 02:07:00|90510.9|90460.9|90522|90448.2|90522.4|90461.5|90510.6|90448.2|22
1639015630000|2021-12-09 02:07:10|90522.6|90447.3|90507.1|90457.1|90522.6|90460.5|90507|90447.2|41
1639015640000|2021-12-09 02:07:20|90507|90457|90506.9|90456.9|90518|90457|90504.8|90443.2|15
1639015650000|2021-12-09 02:07:30|90516.8|90444.8|90507.9|90457.9|90516.8|90459.2|90505.4|90443.9|17
1639015660000|2021-12-09 02:07:40|90508.2|90458.2|90505.5|90455.5|90518.4|90458.6|90505.5|90443|12
1639015670000|2021-12-09 02:07:50|90516|90444|90517.9|90445.9|90517.9|90457.5|90505.2|90443.4|9
1639015680000|2021-12-09 02:08:00|90506.7|90456.7|90502.4|90452.4|90517|90457.2|90502.2|90442.3|27
1639015690000|2021-12-09 02:08:10|90502.6|90452.6|90499.5|90449.5|90511.9|90453.4|90496.9|90438|37
1639015700000|2021-12-09 02:08:20|90499.4|90449.4|90497.2|90447.2|90507.9|90449.4|90497.1|90436|25
1639015710000|2021-12-09 02:08:30|90497.3|90447.3|90508.5|90435.5|90509.5|90447.4|90496.5|90434.7|41
1639015720000|2021-12-09 02:08:40|90508.8|90436|90496.8|90446.8|90508.8|90448.9|90495.9|90435.5|39
1639015730000|2021-12-09 02:08:50|90497|90447|90497.7|90447.7|90497.9|90447.9|90496.6|90446.6|27
1639015740000|2021-12-09 02:09:00|90497.5|90447.5|90499.5|90449.5|90500.7|90450.7|90497|90447|28
1639015750000|2021-12-09 02:09:10|90498.3|90448.3|90497.2|90447.2|90500.5|90450.5|90496.7|90446.7|20
1639015760000|2021-12-09 02:09:20|90496.5|90446.5|90496.9|90446.9|90497|90447|90495.4|90445.4|11
1639015770000|2021-12-09 02:09:30|90497.2|90447.2|90500.2|90450.2|90500.9|90450.9|90494.5|90444.5|29
1639015780000|2021-12-09 02:09:40|90500|90450|90500.6|90450.6|90500.8|90450.8|90498.5|90448.5|24
1639015790000|2021-12-09 02:09:50|90501.5|90451.5|90501.4|90451.4|90502.3|90452.3|90500.3|90450.3|18
1639015800000|2021-12-09 02:10:00|90501.9|90451.9|90503|90453|90503.9|90453.9|90501.8|90451.8|33
1639015810000|2021-12-09 02:10:10|90503.5|90453.5|90504.5|90454.5|90504.8|90454.8|90500.8|90450.8|21
1639015820000|2021-12-09 02:10:20|90513.4|90441.7|90505.1|90455.1|90513.9|90457|90503.5|90441.7|30
1639015830000|2021-12-09 02:10:30|90504.1|90454.1|90508.6|90458.6|90508.6|90458.6|90504.1|90454.1|30
1639015840000|2021-12-09 02:10:40|90508.5|90458.5|90507.9|90457.9|90508.8|90458.8|90505.4|90455.4|34
1639015850000|2021-12-09 02:10:50|90508.2|90458.2|90510.1|90460.1|90510.4|90460.4|90507.6|90457.6|22
1639015860000|2021-12-09 02:11:00|90510.3|90460.3|90510.3|90460.3|90510.5|90460.5|90509.9|90459.9|13
1639015870000|2021-12-09 02:11:10|90520.2|90449.8|90510.8|90460.8|90520.4|90460.8|90509.6|90448.6|11
1639015880000|2021-12-09 02:11:20|90510.5|90460.5|90511.5|90461.5|90511.5|90461.5|90510.3|90460.3|13
1639015890000|2021-12-09 02:11:30|90511.2|90461.2|90512.2|90462.2|90522.1|90462.6|90509.5|90451.1|30
1639015900000|2021-12-09 02:11:40|90512.4|90462.4|90511|90461|90512.4|90462.4|90510.8|90460.8|17
1639015910000|2021-12-09 02:11:50|90511.1|90461.1|90510.1|90460.1|90511.1|90461.1|90509.5|90459.5|17
1639015920000|2021-12-09 02:12:00|90510.2|90460.2|90510.8|90460.8|90519.8|90461.2|90510|90449.6|8
1639015930000|2021-12-09 02:12:10|90511|90461|90510.6|90460.6|90511.1|90461.1|90509.5|90459.5|19
1639015940000|2021-12-09 02:12:20|90520.1|90449.4|90510.5|90460.5|90520.1|90460.5|90509.5|90449.4|10
1639015950000|2021-12-09 02:12:30|90510.4|90460.4|90509.7|90459.7|90521|90462.4|90508.6|90450.5|34
1639015960000|2021-12-09 02:12:40|90509.2|90459.2|90510.4|90460.4|90511.6|90461.6|90508.1|90458.1|24
1639015970000|2021-12-09 02:12:50|90510.2|90460.2|90511.3|90461.3|90511.3|90461.3|90510|90460|16
1639015980000|2021-12-09 02:13:00|90510.7|90460.7|90510|90460|90511.2|90461.2|90509.9|90459.9|12
1639015990000|2021-12-09 02:13:10|90509.7|90459.7|90511|90461|90511.4|90461.4|90509.3|90459.3|21
1639016000000|2021-12-09 02:13:20|90510.7|90460.7|90510|90460|90510.7|90460.7|90508.8|90458.8|18
1639016010000|2021-12-09 02:13:30|90509.4|90459.4|90510.6|90460.6|90511.1|90461.1|90509.4|90459.4|18
1639016020000|2021-12-09 02:13:40|90510.3|90460.3|90511.1|90461.1|90511.7|90461.7|90508.7|90458.7|18
1639016030000|2021-12-09 02:13:50|90511.3|90461.3|90511.6|90461.6|90511.6|90461.6|90509.7|90459.7|21
1639016040000|2021-12-09 02:14:00|90511.5|90461.5|90511.2|90461.2|90512.5|90462.5|90510.4|90460.4|22
1639016050000|2021-12-09 02:14:10|90511.1|90461.1|90523.1|90451.7|90523.1|90461.1|90510.3|90451.7|8
1639016060000|2021-12-09 02:14:20|90522.4|90448.9|90510.4|90460.4|90523.3|90461.8|90510.2|90447.4|16
1639016070000|2021-12-09 02:14:30|90510.1|90460.1|90510.3|90460.3|90511.5|90461.5|90509.6|90459.6|19
1639016080000|2021-12-09 02:14:40|90510.1|90460.1|90511.6|90461.6|90512.3|90462.3|90510.1|90460.1|15
1639016090000|2021-12-09 02:14:50|90512|90462|90512|90462|90512.7|90462.7|90511.7|90461.7|11
1639016100000|2021-12-09 02:15:00|90511.7|90461.7|90510.6|90460.6|90511.8|90461.8|90510.5|90460.5|22
1639016110000|2021-12-09 02:15:10|90510.3|90460.3|90512|90462|90512|90462|90509.7|90459.7|24
1639016120000|2021-12-09 02:15:20|90511.8|90461.8|90529.9|90453.6|90529.9|90466.4|90510.9|90453.6|24
1639016130000|2021-12-09 02:15:30|90516.4|90466.4|90515.1|90465.1|90516.4|90466.4|90514.4|90464.4|22
1639016140000|2021-12-09 02:15:40|90515|90465|90514.8|90464.8|90524.9|90465.3|90514.2|90453.1|17
1639016150000|2021-12-09 02:15:50|90514.6|90464.6|90513.6|90463.6|90514.8|90464.8|90513.3|90463.3|17
1639016160000|2021-12-09 02:16:00|90513.7|90463.7|90510|90460|90518.6|90464.2|90509.5|90446.9|24
1639016170000|2021-12-09 02:16:10|90508.8|90458.8|90509.3|90459.3|90520|90460.3|90508.8|90446.8|19
1639016180000|2021-12-09 02:16:20|90509|90459|90508.6|90458.6|90509.4|90459.4|90508.1|90458.1|13
1639016190000|2021-12-09 02:16:30|90508.8|90458.8|90508.3|90458.3|90522.5|90458.9|90507.8|90446|24
1639016200000|2021-12-09 02:16:40|90508.5|90458.5|90519.3|90449|90519.3|90459.7|90508.1|90448.2|23
1639016210000|2021-12-09 02:16:50|90509.1|90459.1|90508.1|90458.1|90509.4|90459.4|90508.1|90458.1|17
1639016220000|2021-12-09 02:17:00|90508.2|90458.2|90508.9|90458.9|90510.1|90460.1|90507.7|90457.7|24
1639016230000|2021-12-09 02:17:10|90508.6|90458.6|90507.8|90457.8|90518.9|90460.2|90507.8|90447|16
1639016240000|2021-12-09 02:17:20|90508|90458|90508.9|90458.9|90509.1|90459.1|90507.1|90457.1|24
1639016250000|2021-12-09 02:17:30|90510.6|90460.6|90519.3|90448.9|90519.3|90460.6|90509.4|90448.9|10
1639016260000|2021-12-09 02:17:40|90510|90460|90509.6|90459.6|90510|90460|90509.6|90459.6|13
1639016270000|2021-12-09 02:17:50|90509.3|90459.3|90509.1|90459.1|90519.1|90460.4|90508.5|90448.3|16
1639016280000|2021-12-09 02:18:00|90508.6|90458.6|90510.2|90460.2|90510.2|90460.2|90508.6|90458.6|14
1639016290000|2021-12-09 02:18:10|90509.9|90459.9|90509.5|90459.5|90510.9|90460.9|90508.8|90458.8|22
1639016300000|2021-12-09 02:18:20|90508.9|90458.9|90507.1|90457.1|90509|90459|90506|90456|33
1639016310000|2021-12-09 02:18:30|90507.3|90457.3|90505.7|90455.7|90507.4|90457.4|90505.4|90455.4|26
1639016320000|2021-12-09 02:18:40|90505.4|90455.4|90507.6|90457.6|90508.6|90458.6|90505.4|90455.4|32
1639016330000|2021-12-09 02:18:50|90507.4|90457.4|90506.4|90456.4|90507.9|90457.9|90506|90456|18
1639016340000|2021-12-09 02:19:00|90506.9|90456.9|90506.2|90456.2|90507.3|90457.3|90505.5|90455.5|27
1639016350000|2021-12-09 02:19:10|90505.6|90455.6|90504.4|90454.4|90505.8|90455.8|90504.4|90454.4|13
1639016360000|2021-12-09 02:19:20|90504.6|90454.6|90508.7|90458.7|90517.6|90459.8|90504.5|90447.4|28
1639016370000|2021-12-09 02:19:30|90508.8|90458.8|90508|90458|90509.9|90459.9|90507.4|90457.4|37
1639016380000|2021-12-09 02:19:40|90521|90447.1|90510.1|90460.1|90521|90460.1|90509|90446.4|9
1639016390000|2021-12-09 02:19:50|90509.6|90459.6|90508.5|90458.5|90519.8|90459.9|90508.1|90448.8|25
1639016400000|2021-12-09 02:20:00|90508.9|90458.9|90508.8|90458.8|90509.5|90459.5|90507.6|90457.6|16
1639016410000|2021-12-09 02:20:10|90508.7|90458.7|90505.2|90455.2|90508.7|90458.7|90504.3|90454.3|33
1639016420000|2021-12-09 02:20:20|90504.2|90454.2|90507.7|90457.7|90518.4|90457.7|90503.5|90443|49
1639016430000|2021-12-09 02:20:30|90507.9|90457.9|90509.8|90459.8|90510.5|90460.5|90507.8|90457.8|28
1639016440000|2021-12-09 02:20:40|90509.5|90459.5|90507.6|90457.6|90516.4|90459.5|90506.6|90446.2|34
1639016450000|2021-12-09 02:20:50|90507.4|90457.4|90515.5|90444.9|90515.5|90458.4|90506|90444.9|24
1639016460000|2021-12-09 02:21:00|90515.4|90445|90504.9|90454.9|90515.4|90455.9|90502.7|90444.1|36
1639016470000|2021-12-09 02:21:10|90504.3|90454.3|90502.4|90452.4|90504.3|90454.3|90502.2|90452.2|22
1639016480000|2021-12-09 02:21:20|90501.5|90451.5|90498.2|90448.2|90501.5|90451.5|90498.2|90448.2|23
1639016490000|2021-12-09 02:21:30|90497.9|90447.9|90511.3|90437.6|90511.3|90449.7|90497.1|90437|23
1639016500000|2021-12-09 02:21:40|90511.4|90437.3|90499|90449|90511.4|90449.2|90498.6|90437.3|14
1639016510000|2021-12-09 02:21:50|90499.3|90449.3|90500.3|90450.3|90500.9|90450.9|90498.1|90448.1|16
1639016520000|2021-12-09 02:22:00|90500.2|90450.2|90499.5|90449.5|90500.2|90450.2|90498.8|90448.8|13
1639016530000|2021-12-09 02:22:10|90499.1|90449.1|90496.7|90446.7|90499.1|90449.1|90495.5|90445.5|22
1639016540000|2021-12-09 02:22:20|90495.2|90445.2|90487.6|90437.6|90501.7|90445.2|90486.4|90429.9|37
1639016550000|2021-12-09 02:22:30|90487.2|90437.2|90486.5|90436.5|90487.7|90437.7|90486.5|90436.5|17
1639016560000|2021-12-09 02:22:40|90486.7|90436.7|90489.4|90439.4|90490.2|90440.2|90486.7|90436.7|21
1639016570000|2021-12-09 02:22:50|90489.5|90439.5|90490.7|90440.7|90490.9|90440.9|90488.2|90438.2|35
1639016580000|2021-12-09 02:23:00|90493.4|90443.4|90482.6|90432.6|90502|90443.4|90481.8|90422.4|54
1639016590000|2021-12-09 02:23:10|90481.9|90431.9|90481.6|90431.6|90485.2|90435.2|90479.2|90429.2|22
1639016600000|2021-12-09 02:23:20|90481.2|90431.2|90485|90435|90485.1|90435.1|90481.1|90431.1|19
1639016610000|2021-12-09 02:23:30|90484.9|90434.9|90485.5|90435.5|90495.6|90436|90483.9|90421.8|22
1639016620000|2021-12-09 02:23:40|90484.9|90434.9|90487|90437|90497.9|90440|90484.4|90427.1|24
1639016630000|2021-12-09 02:23:50|90487.6|90437.6|90487.3|90437.3|90488.8|90438.8|90487|90437|20
1639016640000|2021-12-09 02:24:00|90487.6|90437.6|90498.4|90426.9|90498.8|90438.7|90486.6|90426.9|15
1639016650000|2021-12-09 02:24:10|90499|90426.6|90488.1|90438.1|90499.1|90439.3|90486.9|90425.8|27
1639016660000|2021-12-09 02:24:20|90487.7|90437.7|90460|90410|90487.8|90437.8|90459.4|90409.4|40
1639016670000|2021-12-09 02:24:30|90460.3|90410.3|90469.2|90397.6|90471.3|90411.6|90458.5|90395.1|30
1639016680000|2021-12-09 02:24:40|90468.8|90397.3|90458.4|90408.4|90470.1|90408.9|90458.1|90396.8|21
1639016690000|2021-12-09 02:24:50|90458.7|90408.7|90457.5|90407.5|90468.8|90408.7|90457.5|90395.6|12
1639016700000|2021-12-09 02:25:00|90468.7|90396.3|90457.8|90407.8|90469|90409.3|90457.1|90396.3|25
1639016710000|2021-12-09 02:25:10|90458.2|90408.2|90458.2|90408.2|90468.1|90409.4|90457.4|90396.9|31
1639016720000|2021-12-09 02:25:20|90458.1|90408.1|90473.5|90397.9|90473.5|90409.4|90457.7|90395.6|20
1639016730000|2021-12-09 02:25:30|90473.3|90396.9|90466.8|90394.5|90473.3|90408.5|90458.5|90393.4|29
1639016740000|2021-12-09 02:25:40|90466.7|90394.9|90463.5|90389.7|90467|90403.5|90450|90386.7|41
1639016750000|2021-12-09 02:25:50|90462.1|90391.2|90450.7|90400.7|90463.3|90403.3|90450.6|90390.1|27
1639016760000|2021-12-09 02:26:00|90450.6|90400.6|90462|90390.3|90464.5|90401.2|90450.3|90387.6|25
1639016770000|2021-12-09 02:26:10|90463.3|90389|90461.2|90389.6|90463.3|90401.1|90450.1|90389|20
1639016780000|2021-12-09 02:26:20|90463.8|90390|90458.9|90386.9|90463.9|90401|90446.7|90382.9|31
1639016790000|2021-12-09 02:26:30|90459.2|90387.1|90447.7|90397.7|90459.9|90397.7|90446.8|90384.3|22
1639016800000|2021-12-09 02:26:40|90447.8|90397.8|90463.6|90393|90464.2|90404.1|90447.8|90389.1|32
1639016810000|2021-12-09 02:26:50|90464.7|90391.7|90453|90403|90464.7|90403.7|90452.8|90391.7|14
1639016820000|2021-12-09 02:27:00|90452.8|90402.8|90450.7|90400.7|90461|90402.8|90450.5|90390.5|34
1639016830000|2021-12-09 02:27:10|90450.8|90400.8|90453.3|90403.3|90454.2|90404.2|90449.6|90399.6|18
1639016840000|2021-12-09 02:27:20|90453.9|90403.9|90453.7|90403.7|90454.6|90404.6|90452|90402|29
1639016850000|2021-12-09 02:27:30|90455.5|90405.5|90478.2|90406.8|90481.9|90418|90454.7|90396.1|63
1639016860000|2021-12-09 02:27:40|90478|90404|90479.3|90408.4|90481.1|90421.4|90466.9|90404|38
1639016870000|2021-12-09 02:27:50|90479.5|90408.7|90477.4|90402.6|90483.9|90419.4|90469.4|90400.6|61
1639016880000|2021-12-09 02:28:00|90478.1|90402.3|90482.9|90404.8|90484.2|90420.7|90464.5|90401.2|39
1639016890000|2021-12-09 02:28:10|90481|90408.6|90483|90405.6|90483.1|90421|90471|90405.6|18
1639016900000|2021-12-09 02:28:20|90482.3|90406.9|90483.2|90407.1|90484.7|90420.3|90470|90403.2|47
1639016910000|2021-12-09 02:28:30|90482.6|90407.7|90469.6|90419.6|90483.3|90420.7|90469.5|90405.7|31
1639016920000|2021-12-09 02:28:40|90480.6|90407.1|90469|90419|90481.1|90420|90468.5|90405.9|20
1639016930000|2021-12-09 02:28:50|90479.8|90409.5|90468.1|90418.1|90480.1|90419.5|90467.7|90406.9|16
1639016940000|2021-12-09 02:29:00|90468.2|90418.2|90484|90406.7|90484.2|90418.4|90467.8|90406.3|11
1639016950000|2021-12-09 02:29:10|90481.1|90409.4|90469.1|90419.1|90481.1|90421.5|90469.1|90407.7|35
1639016960000|2021-12-09 02:29:20|90469.2|90419.2|90479.5|90406.7|90480.6|90420.1|90468.3|90405|34
1639016970000|2021-12-09 02:29:30|90481.1|90403.7|90481.7|90404.8|90481.7|90419.7|90468.6|90403.7|18
1639016980000|2021-12-09 02:29:40|90480.9|90407.1|90470.4|90420.4|90482.7|90420.5|90466.4|90403.6|20
1639016990000|2021-12-09 02:29:50|90470.5|90420.5|90475.9|90402.6|90483.2|90420.5|90466.4|90402.6|37
1639017000000|2021-12-09 02:30:00|90476|90402.8|90465.7|90415.7|90479.3|90420.4|90465.7|90402.8|42
1639017010000|2021-12-09 02:30:10|90465.9|90415.9|90466.3|90416.3|90477.6|90416.5|90465.6|90402.2|17
1639017020000|2021-12-09 02:30:20|90476.1|90405.7|90474.8|90404.1|90477.1|90416.3|90464.6|90402|41
1639017030000|2021-12-09 02:30:30|90465.2|90415.2|90464.7|90414.7|90476.7|90415.8|90464.5|90403|28
1639017040000|2021-12-09 02:30:40|90474.4|90404.1|90464|90414|90476|90415.9|90464|90402.6|21
1639017050000|2021-12-09 02:30:50|90465.3|90415.3|90463.9|90413.9|90478.6|90418|90460.5|90400.1|40
1639017060000|2021-12-09 02:31:00|90463|90413|90468.5|90418.5|90477|90418.5|90463|90402.3|29
1639017070000|2021-12-09 02:31:10|90468.7|90418.7|90458|90408|90478.7|90418.7|90457.7|90397.4|31
1639017080000|2021-12-09 02:31:20|90458.5|90408.5|90457.8|90407.8|90459|90409|90456.8|90406.8|33
1639017090000|2021-12-09 02:31:30|90457.6|90407.6|90457.2|90407.2|90459|90409|90457.1|90407.1|25
1639017100000|2021-12-09 02:31:40|90457.1|90407.1|90456.8|90406.8|90458.5|90408.5|90455.7|90405.7|25
1639017110000|2021-12-09 02:31:50|90456.9|90406.9|90457|90407|90458.7|90408.7|90455|90405|30
1639017120000|2021-12-09 02:32:00|90456.4|90406.4|90454.7|90404.7|90466|90406.4|90454.3|90394.5|39
1639017130000|2021-12-09 02:32:10|90464.5|90394.5|90456.5|90406.5|90464.5|90406.8|90454.6|90394.3|47
1639017140000|2021-12-09 02:32:20|90456.4|90406.4|90457.8|90407.8|90460.1|90410.1|90456.2|90406.2|44
1639017150000|2021-12-09 02:32:30|90459|90409|90459.7|90409.7|90470.4|90410.8|90458.3|90398.2|28
1639017160000|2021-12-09 02:32:40|90459.8|90409.8|90459.3|90409.3|90469.8|90410|90459.3|90399.5|12
1639017170000|2021-12-09 02:32:50|90459.4|90409.4|90460|90410|90471|90410.7|90459.1|90397.5|31
1639017180000|2021-12-09 02:33:00|90459.7|90409.7|90469.5|90397.2|90470.8|90410.8|90459|90397.2|15
1639017190000|2021-12-09 02:33:10|90458.6|90408.6|90475.9|90401.7|90475.9|90414.2|90458.6|90401.2|30
1639017200000|2021-12-09 02:33:20|90475.7|90402.2|90464.4|90414.4|90475.7|90414.4|90463.9|90402.2|15
1639017210000|2021-12-09 02:33:30|90464.5|90414.5|90467.6|90417.6|90477.1|90418.5|90464.5|90403.3|33
1639017220000|2021-12-09 02:33:40|90478.8|90405.1|90465.8|90415.8|90478.8|90417.5|90465.5|90405.1|34
1639017230000|2021-12-09 02:33:50|90466|90416|90465.7|90415.7|90475.9|90417.2|90465.4|90405.2|36
1639017240000|2021-12-09 02:34:00|90465.8|90415.8|90464.8|90414.8|90465.8|90415.8|90463.8|90413.8|23
1639017250000|2021-12-09 02:34:10|90464.6|90414.6|90465.2|90415.2|90467|90417|90464.6|90414.6|34
1639017260000|2021-12-09 02:34:20|90465.8|90415.8|90464.4|90414.4|90465.8|90415.8|90464|90414|45
1639017270000|2021-12-09 02:34:30|90464.3|90414.3|90465.2|90415.2|90466.5|90416.5|90464.3|90414.3|36
1639017280000|2021-12-09 02:34:40|90465|90415|90466.5|90416.5|90477.1|90416.9|90465|90404|29
1639017290000|2021-12-09 02:34:50|90465.4|90415.4|90466.1|90416.1|90476.4|90417|90465.4|90405.9|35
1639017300000|2021-12-09 02:35:00|90466.2|90416.2|90468.9|90418.9|90479.8|90420|90464.1|90408.7|53
1639017310000|2021-12-09 02:35:10|90469|90419|90476.3|90404.1|90477.2|90419|90465.3|90404.1|37
1639017320000|2021-12-09 02:35:20|90476.9|90403.7|90465.1|90415.1|90476.9|90416.7|90465|90403.7|36
1639017330000|2021-12-09 02:35:30|90465.4|90415.4|90476.2|90405|90477.7|90417|90465.4|90404.4|34
1639017340000|2021-12-09 02:35:40|90476.1|90404.8|90463.5|90413.5|90476.1|90414.3|90463.2|90401.9|36
1639017350000|2021-12-09 02:35:50|90463.2|90413.2|90463|90413|90473|90413.2|90461.8|90402.4|33
1639017360000|2021-12-09 02:36:00|90464|90414|90463.1|90413.1|90473.5|90414.4|90458.5|90397.9|42
1639017370000|2021-12-09 02:36:10|90473.1|90402.9|90462.8|90412.8|90474.1|90414.8|90462.7|90401.4|43
1639017380000|2021-12-09 02:36:20|90463.1|90413.1|90464.7|90414.7|90474.8|90415.2|90462.6|90403.8|36
1639017390000|2021-12-09 02:36:30|90464.4|90414.4|90465|90415|90475.5|90415|90464.1|90402.9|20
1639017400000|2021-12-09 02:36:40|90475.1|90404.2|90463.6|90413.6|90475.1|90415.6|90462.5|90402.1|45
1639017410000|2021-12-09 02:36:50|90463.5|90413.5|90461.7|90411.7|90473.8|90415|90461.6|90403.2|31
1639017420000|2021-12-09 02:37:00|90473|90400.4|90458.8|90408.8|90474.2|90413.7|90458.8|90396.6|49
1639017430000|2021-12-09 02:37:10|90460.1|90410.1|90461.5|90411.5|90471.5|90412.5|90458.2|90399.5|37
1639017440000|2021-12-09 02:37:20|90461.4|90411.4|90462.6|90412.6|90463.6|90413.6|90461.4|90411.4|10
1639017450000|2021-12-09 02:37:30|90462.5|90412.5|90464.6|90414.6|90474.3|90415.1|90461.9|90398.8|27
1639017460000|2021-12-09 02:37:40|90464.5|90414.5|90464.8|90414.8|90476|90416.3|90463.8|90401.3|24
1639017470000|2021-12-09 02:37:50|90464.7|90414.7|90473.8|90403.4|90474.9|90414.7|90463|90402.8|39
1639017480000|2021-12-09 02:38:00|90463.9|90413.9|90474.4|90404.2|90476|90415.1|90463.5|90402.8|33
1639017490000|2021-12-09 02:38:10|90476.7|90402.1|90464.7|90414.7|90479|90415.1|90464.2|90399|15
1639017500000|2021-12-09 02:38:20|90464.9|90414.9|90478.2|90407.1|90479|90417.7|90463.8|90402.9|38
1639017510000|2021-12-09 02:38:30|90478.3|90406.6|90467.5|90417.5|90479.1|90418.4|90466.2|90404.2|32
1639017520000|2021-12-09 02:38:40|90468|90418|90478.4|90405.8|90480.3|90418.9|90466.4|90405.2|43
1639017530000|2021-12-09 02:38:50|90478.7|90405.1|90476.1|90405.4|90478.9|90417.1|90465.7|90405.1|31
1639017540000|2021-12-09 02:39:00|90476.3|90405|90467.8|90417.8|90477.8|90417.8|90466.3|90404.9|27
1639017550000|2021-12-09 02:39:10|90467.7|90417.7|90465.5|90415.5|90477.7|90417.7|90465.5|90407.4|27
1639017560000|2021-12-09 02:39:20|90465.7|90415.7|90466.6|90416.6|90476.4|90416.9|90465.2|90405.5|30
1639017570000|2021-12-09 02:39:30|90466.4|90416.4|90467.6|90417.6|90478|90417.8|90466|90407.4|19
1639017580000|2021-12-09 02:39:40|90477.4|90407.4|90467.5|90417.5|90478.2|90418|90467.3|90406.7|20
1639017590000|2021-12-09 02:39:50|90467.6|90417.6|90478.4|90407.2|90478.4|90418.1|90467.5|90407.1|14
1639017600000|2021-12-09 02:40:00|90478.1|90406.9|90466.6|90416.6|90479.6|90417.5|90466.3|90404.8|22
1639017610000|2021-12-09 02:40:10|90478|90405.3|90467|90417|90478.7|90417.5|90466.9|90404.9|23
1639017620000|2021-12-09 02:40:20|90467.1|90417.1|90477.7|90406.9|90477.7|90417.4|90466.1|90406.9|11
1639017630000|2021-12-09 02:40:30|90478.4|90405.8|90467.4|90417.4|90478.8|90418.2|90467.1|90405.1|19
1639017640000|2021-12-09 02:40:40|90477.5|90407.1|90478.6|90405|90478.6|90417.5|90467|90403.7|22
1639017650000|2021-12-09 02:40:50|90478.3|90404.3|90465|90415|90478.4|90417|90464.6|90404.3|39
1639017660000|2021-12-09 02:41:00|90464.9|90414.9|90466.1|90416.1|90476.9|90416.1|90464.9|90403.3|23
1639017670000|2021-12-09 02:41:10|90466|90416|90463.2|90413.2|90477|90416.8|90463.2|90402.4|25
1639017680000|2021-12-09 02:41:20|90463.9|90413.9|90476.2|90401.8|90476.4|90415.5|90463.3|90401|31
1639017690000|2021-12-09 02:41:30|90476|90403.4|90466.9|90416.9|90479|90418|90464.2|90402.6|35
1639017700000|2021-12-09 02:41:40|90467|90417|90479.9|90409.1|90480.2|90419.5|90466.9|90405.5|39
1639017710000|2021-12-09 02:41:50|90479.5|90409.3|90469.7|90419.7|90480.8|90420.5|90468.9|90407.4|26
1639017720000|2021-12-09 02:42:00|90480|90408.9|90480.8|90408.2|90480.9|90419.7|90469.4|90407.9|11
1639017730000|2021-12-09 02:42:10|90479.9|90408.4|90481.7|90407.1|90481.8|90419.3|90469.3|90406.9|8
1639017740000|2021-12-09 02:42:20|90470|90420|90469.2|90419.2|90481.8|90420|90469.2|90406.8|15
1639017750000|2021-12-09 02:42:30|90482|90409|90471|90421|90482.9|90421.7|90470.6|90408.9|42
1639017760000|2021-12-09 02:42:40|90470.7|90420.7|90471.2|90421.2|90481.9|90421.6|90470.5|90409.3|21
1639017770000|2021-12-09 02:42:50|90470.9|90420.9|90472.2|90422.2|90482.6|90422.3|90470.6|90408.8|26
1639017780000|2021-12-09 02:43:00|90472.1|90422.1|90481.8|90410.2|90483.5|90422.5|90470.8|90406.3|23
1639017790000|2021-12-09 02:43:10|90482.9|90410.8|90470.5|90420.5|90484.6|90421.5|90470.4|90406.8|30
1639017800000|2021-12-09 02:43:20|90470.2|90420.2|90479.9|90407.3|90481.4|90420.3|90469.1|90405.5|21
1639017810000|2021-12-09 02:43:30|90480.5|90406.8|90479.9|90409.4|90480.5|90419.6|90468.3|90404.9|24
1639017820000|2021-12-09 02:43:40|90480.3|90409.1|90471|90421|90481.6|90421.3|90470.3|90408.3|27
1639017830000|2021-12-09 02:43:50|90470.6|90420.6|90473.9|90423.9|90483.8|90424.5|90470|90408.8|40
1639017840000|2021-12-09 02:44:00|90474.1|90424.1|90474.3|90424.3|90487.4|90425.1|90473.8|90409.8|10
1639017850000|2021-12-09 02:44:10|90474.5|90424.5|90473.5|90423.5|90474.7|90424.7|90472.7|90422.7|18
1639017860000|2021-12-09 02:44:20|90473.8|90423.8|90474.6|90424.6|90483.7|90425.6|90473.6|90413.3|21
1639017870000|2021-12-09 02:44:30|90474.7|90424.7|90478.5|90428.5|90488.9|90429.8|90474.7|90412.9|37
1639017880000|2021-12-09 02:44:40|90478.6|90428.6|90478.2|90428.2|90490.3|90429.1|90477.7|90416|30
1639017890000|2021-12-09 02:44:50|90478.1|90428.1|90490.3|90416|90490.3|90428.7|90478.1|90416|19
1639017900000|2021-12-09 02:45:00|90488.5|90418.5|90477.2|90427.2|90488.5|90428.9|90476.6|90418.5|35
1639017910000|2021-12-09 02:45:10|90477.5|90427.5|90476.7|90426.7|90488.8|90427.6|90475.2|90413.8|39
1639017920000|2021-12-09 02:45:20|90475.9|90425.9|90474.6|90424.6|90477.5|90427.5|90474.1|90424.1|37
1639017930000|2021-12-09 02:45:30|90475.6|90425.6|90478.5|90428.5|90479.1|90429.1|90475.4|90425.4|30
1639017940000|2021-12-09 02:45:40|90479.4|90429.4|90481.3|90431.3|90490.8|90433|90479.4|90418.3|44
1639017950000|2021-12-09 02:45:50|90481.1|90431.1|90479.6|90429.6|90492.4|90431.7|90479.5|90418.5|30
1639017960000|2021-12-09 02:46:00|90479.5|90429.5|90481.8|90431.8|90482.2|90432.2|90479.5|90429.5|24
1639017970000|2021-12-09 02:46:10|90491.8|90421.2|90479.1|90429.1|90491.8|90432.2|90478.6|90417|34
1639017980000|2021-12-09 02:46:20|90478.5|90428.5|90477.1|90427.1|90488.8|90430.2|90475.9|90415.3|23
1639017990000|2021-12-09 02:46:30|90483.2|90412|90475.7|90425.7|90487.1|90426.4|90474.2|90412|31
1639018000000|2021-12-09 02:46:40|90486|90415.9|90485.8|90414.9|90486.9|90426.6|90475.1|90414.2|29
1639018010000|2021-12-09 02:46:50|90486.6|90414.4|90475.1|90425.1|90487.3|90425.7|90475|90413.2|26
1639018020000|2021-12-09 02:47:00|90485.3|90414.6|90483.7|90412.8|90486|90423.6|90472.1|90410.7|33
1639018030000|2021-12-09 02:47:10|90483.2|90411.6|90484.4|90412.1|90484.7|90424.1|90473|90411.2|30
1639018040000|2021-12-09 02:47:20|90484|90412.7|90485|90414.8|90486.5|90424|90473.1|90412.7|30
1639018050000|2021-12-09 02:47:30|90474.5|90424.5|90471.7|90421.7|90485|90424.7|90471.5|90411|38
1639018060000|2021-12-09 02:47:40|90471.8|90421.8|90471.4|90421.4|90481.8|90422.1|90470.8|90411.7|22
1639018070000|2021-12-09 02:47:50|90471.3|90421.3|90471.5|90421.5|90471.6|90421.6|90470.6|90420.6|21
1639018080000|2021-12-09 02:48:00|90471.4|90421.4|90471.5|90421.5|90481.4|90422.1|90470.9|90411.2|36
1639018090000|2021-12-09 02:48:10|90471.4|90421.4|90472.1|90422.1|90482|90422.1|90471.1|90411.2|20
1639018100000|2021-12-09 02:48:20|90472.2|90422.2|90471.6|90421.6|90483.3|90422.3|90470.5|90409.4|17
1639018110000|2021-12-09 02:48:30|90471.2|90421.2|90470.8|90420.8|90471.9|90421.9|90469.6|90419.6|37
1639018120000|2021-12-09 02:48:40|90471.2|90421.2|90470.4|90420.4|90483.6|90421.5|90469.4|90405.6|23
1639018130000|2021-12-09 02:48:50|90480.9|90409.8|90471.7|90421.7|90482.7|90422.1|90470.5|90409.8|24
1639018140000|2021-12-09 02:49:00|90471.5|90421.5|90471.3|90421.3|90471.9|90421.9|90470.3|90420.3|23
1639018150000|2021-12-09 02:49:10|90471.4|90421.4|90471.4|90421.4|90485.6|90421.8|90470.7|90406|27
1639018160000|2021-12-09 02:49:20|90471.3|90421.3|90471|90421|90471.6|90421.6|90470.8|90420.8|20
1639018170000|2021-12-09 02:49:30|90471.5|90421.5|90475.7|90425.7|90487.1|90426.5|90470.7|90412.5|24
1639018180000|2021-12-09 02:49:40|90474.6|90424.6|90480.8|90430.8|90492.4|90430.8|90474.6|90417.2|32
1639018190000|2021-12-09 02:49:50|90481.2|90431.2|90477.5|90427.5|90491.6|90431.5|90477.4|90418.3|23
1639018200000|2021-12-09 02:50:00|90477.4|90427.4|90476.8|90426.8|90477.4|90427.4|90476.3|90426.3|19
1639018210000|2021-12-09 02:50:10|90476.7|90426.7|90488.9|90415.4|90489.7|90426.7|90476.6|90413.3|7
1639018220000|2021-12-09 02:50:20|90488|90415.9|90477.1|90427.1|90490.4|90427.5|90477.1|90412.3|21
1639018230000|2021-12-09 02:50:30|90477|90427|90476.9|90426.9|90489|90427.2|90476.9|90415.3|15
1639018240000|2021-12-09 02:50:40|90477|90427|90479.2|90429.2|90480.1|90430.1|90477|90427|33
1639018250000|2021-12-09 02:50:50|90490.9|90418.9|90478.3|90428.3|90490.9|90429.9|90478.1|90418.1|59
1639018260000|2021-12-09 02:51:00|90478.2|90428.2|90478.6|90428.6|90490.3|90429.1|90478|90417|33
1639018270000|2021-12-09 02:51:10|90489.1|90418.1|90488.8|90417.3|90489.1|90429.4|90477.9|90417.3|23
1639018280000|2021-12-09 02:51:20|90478.9|90418.3|90479.5|90429.5|90489.9|90429.8|90478|90418.1|22
1639018290000|2021-12-09 02:51:30|90479.3|90429.3|90475.6|90425.6|90488.3|90429.3|90475.1|90414.7|27
1639018300000|2021-12-09 02:51:40|90475.7|90425.7|90475.1|90425.1|90486.9|90426.2|90474.6|90413.3|25
1639018310000|2021-12-09 02:51:50|90475|90425|90475.1|90425.1|90485.8|90425.1|90474.5|90413.5|15
1639018320000|2021-12-09 02:52:00|90485.7|90414.1|90473.6|90423.6|90485.7|90425.3|90473.6|90413.7|18
1639018330000|2021-12-09 02:52:10|90473.5|90423.5|90472|90422|90473.8|90423.8|90471.6|90421.6|20
1639018340000|2021-12-09 02:52:20|90472.2|90422.2|90483.9|90413.9|90485.6|90424.5|90472.2|90411|26
1639018350000|2021-12-09 02:52:30|90473.5|90423.5|90473.4|90423.4|90483.4|90423.7|90473.3|90412.9|21
1639018360000|2021-12-09 02:52:40|90473.2|90423.2|90472.7|90422.7|90483.6|90423.2|90471.7|90411.5|19
1639018370000|2021-12-09 02:52:50|90472.9|90422.9|90472.5|90422.5|90473|90423|90472.1|90422.1|19
1639018380000|2021-12-09 02:53:00|90472.4|90422.4|90469.2|90419.2|90483.2|90422.9|90469.1|90411.3|32
1639018390000|2021-12-09 02:53:10|90469.1|90419.1|90467.3|90417.3|90480.4|90419.6|90467.3|90408.6|17
1639018400000|2021-12-09 02:53:20|90477.5|90407.2|90467.7|90417.7|90477.5|90417.7|90466.7|90406.9|21
1639018410000|2021-12-09 02:53:30|90477.8|90407.7|90476.2|90405.4|90478.1|90417.9|90467.2|90404.4|16
1639018420000|2021-12-09 02:53:40|90476.8|90404.4|90465|90415|90476.8|90415.8|90464.8|90404|23
1639018430000|2021-12-09 02:53:50|90464.9|90414.9|90465.7|90415.7|90476.7|90415.7|90464.9|90404.1|12
1639018440000|2021-12-09 02:54:00|90465.8|90415.8|90464.8|90414.8|90476.9|90415.8|90463.6|90403.4|10
1639018450000|2021-12-09 02:54:10|90464.9|90414.9|90465.2|90415.2|90476|90415.4|90464.6|90404|17
1639018460000|2021-12-09 02:54:20|90465.1|90415.1|90465.7|90415.7|90475.8|90416.3|90464.3|90405|22
1639018470000|2021-12-09 02:54:30|90475.8|90405.4|90476.2|90405.1|90477.8|90416.4|90465.2|90404|15
1639018480000|2021-12-09 02:54:40|90476.7|90403.8|90465.3|90415.3|90477|90415.9|90464.8|90403.8|26
1639018490000|2021-12-09 02:54:50|90465.6|90415.6|90463.9|90413.9|90475.5|90415.6|90463.7|90405.5|13
1639018500000|2021-12-09 02:55:00|90476.7|90401.9|90461.9|90411.9|90476.7|90414|90461|90400.5|34
1639018510000|2021-12-09 02:55:10|90461.4|90411.4|90460.8|90410.8|90462.4|90412.4|90460.8|90410.8|18
1639018520000|2021-12-09 02:55:20|90461.4|90411.4|90459.1|90409.1|90461.4|90411.4|90459.1|90409.1|18
1639018530000|2021-12-09 02:55:30|90459.6|90409.6|90459.9|90409.9|90470.6|90410.4|90457.8|90397|20
1639018540000|2021-12-09 02:55:40|90457.5|90407.5|90458.6|90408.6|90460.9|90410.9|90454.4|90404.4|21
1639018550000|2021-12-09 02:55:50|90459.2|90409.2|90446|90396|90461.8|90409.2|90446|90389.8|43
1639018560000|2021-12-09 02:56:00|90458.6|90387|90441.2|90391.2|90461|90400.2|90440.8|90387|31
1639018570000|2021-12-09 02:56:10|90441.7|90391.7|90441.8|90391.8|90443.2|90393.2|90441.1|90391.1|39
1639018580000|2021-12-09 02:56:20|90441.7|90391.7|90441|90391|90443.1|90393.1|90440.4|90390.4|21
1639018590000|2021-12-09 02:56:30|90441.1|90391.1|90441.5|90391.5|90441.8|90391.8|90440.9|90390.9|19
1639018600000|2021-12-09 02:56:40|90441.8|90391.8|90440.6|90390.6|90441.9|90391.9|90440.1|90390.1|18
1639018610000|2021-12-09 02:56:50|90441.2|90391.2|90438.5|90388.5|90441.8|90391.8|90438.5|90388.5|25
1639018620000|2021-12-09 02:57:00|90438.7|90388.7|90436.6|90386.6|90451.6|90393.2|90436.6|90380.8|17
1639018630000|2021-12-09 02:57:10|90436.4|90386.4|90437.5|90387.5|90437.5|90387.5|90436.1|90386.1|20
1639018640000|2021-12-09 02:57:20|90437.3|90387.3|90433|90383|90439.2|90389.2|90433|90383|18
1639018650000|2021-12-09 02:57:30|90433.7|90383.7|90436.9|90386.9|90436.9|90386.9|90433.7|90383.7|28
1639018660000|2021-12-09 02:57:40|90436.8|90386.8|90440.5|90390.5|90440.9|90390.9|90436.8|90386.8|28
1639018670000|2021-12-09 02:57:50|90440.4|90390.4|90441.7|90391.7|90441.8|90391.8|90440.3|90390.3|26
1639018680000|2021-12-09 02:58:00|90442|90392|90445.7|90395.7|90446.5|90396.5|90442|90392|36
1639018690000|2021-12-09 02:58:10|90445.5|90395.5|90444.3|90394.3|90445.8|90395.8|90443.8|90393.8|30
1639018700000|2021-12-09 02:58:20|90444.2|90394.2|90446.2|90396.2|90446.4|90396.4|90443.8|90393.8|24
1639018710000|2021-12-09 02:58:30|90446.1|90396.1|90446|90396|90447.1|90397.1|90445.1|90395.1|20
1639018720000|2021-12-09 02:58:40|90446.1|90396.1|90446.9|90396.9|90448.8|90398.8|90445.4|90395.4|25
1639018730000|2021-12-09 02:58:50|90447.2|90397.2|90451.8|90401.8|90451.8|90401.8|90446.5|90396.5|20
1639018740000|2021-12-09 02:59:00|90453.4|90403.4|90457.2|90407.2|90458.7|90408.7|90453.4|90403.4|40
1639018750000|2021-12-09 02:59:10|90456.9|90406.9|90460.4|90410.4|90461.5|90411.5|90455.4|90405.4|35
1639018760000|2021-12-09 02:59:20|90460.2|90410.2|90456.6|90406.6|90460.7|90410.7|90455.2|90405.2|32
1639018770000|2021-12-09 02:59:30|90456.2|90406.2|90464.7|90414.7|90465.9|90415.9|90455.5|90405.5|26
1639018780000|2021-12-09 02:59:40|90466.2|90416.2|90462.2|90412.2|90467.1|90417.1|90461.8|90411.8|30
1639018790000|2021-12-09 02:59:50|90462.1|90412.1|90462.9|90412.9|90462.9|90412.9|90461.1|90411.1|16
1639018800000|2021-12-09 03:00:00|90462|90412|90457.4|90407.4|90462|90412|90455.2|90405.2|29
1639018810000|2021-12-09 03:00:10|90457.2|90407.2|90455|90405|90466.2|90408|90452.3|90396.2|43
1639018820000|2021-12-09 03:00:20|90455.5|90405.5|90455.8|90405.8|90455.8|90405.8|90454.6|90404.6|11
1639018830000|2021-12-09 03:00:30|90455.4|90405.4|90453.8|90403.8|90455.5|90405.5|90453.3|90403.3|22
1639018840000|2021-12-09 03:00:40|90453.7|90403.7|90453.3|90403.3|90454.9|90404.9|90453.3|90403.3|21
1639018850000|2021-12-09 03:00:50|90452.5|90402.5|90459.2|90409.2|90459.2|90409.2|90452.5|90402.5|21
1639018860000|2021-12-09 03:01:00|90457.9|90407.9|90461.5|90411.5|90462.3|90412.3|90456.8|90406.8|45
1639018870000|2021-12-09 03:01:10|90461.9|90411.9|90458.4|90408.4|90462.1|90412.1|90457.4|90407.4|36
1639018880000|2021-12-09 03:01:20|90458.2|90408.2|90458|90408|90458.5|90408.5|90457.8|90407.8|29
1639018890000|2021-12-09 03:01:30|90457.8|90407.8|90458.4|90408.4|90458.9|90408.9|90457.5|90407.5|27
1639018900000|2021-12-09 03:01:40|90458.2|90408.2|90468.7|90418.7|90468.7|90418.7|90457.1|90407.1|36
1639018910000|2021-12-09 03:01:50|90466.4|90416.4|90467.2|90417.2|90467.8|90417.8|90465.4|90415.4|32
1639018920000|2021-12-09 03:02:00|90467.4|90417.4|90466.6|90416.6|90467.4|90417.4|90465.2|90415.2|23
1639018930000|2021-12-09 03:02:10|90466.9|90416.9|90472|90422|90472|90422|90465.8|90415.8|36
1639018940000|2021-12-09 03:02:20|90471.3|90421.3|90466.9|90416.9|90471.6|90421.6|90466.4|90416.4|41
1639018950000|2021-12-09 03:02:30|90467|90417|90466.4|90416.4|90467.3|90417.3|90465.9|90415.9|23
1639018960000|2021-12-09 03:02:40|90466.8|90416.8|90467.2|90417.2|90467.6|90417.6|90465.9|90415.9|15
1639018970000|2021-12-09 03:02:50|90467.4|90417.4|90466.4|90416.4|90468.4|90418.4|90465.2|90415.2|20
1639018980000|2021-12-09 03:03:00|90467.1|90417.1|90467.5|90417.5|90468.1|90418.1|90465.6|90415.6|19
1639018990000|2021-12-09 03:03:10|90467.3|90417.3|90470.2|90420.2|90470.7|90420.7|90467.1|90417.1|25
1639019000000|2021-12-09 03:03:20|90471|90421|90471.8|90421.8|90473.3|90423.3|90469.9|90419.9|26
1639019010000|2021-12-09 03:03:30|90473.8|90423.8|90469.7|90419.7|90474.2|90424.2|90469.2|90419.2|17
1639019020000|2021-12-09 03:03:40|90469.4|90419.4|90467.4|90417.4|90469.9|90419.9|90467|90417|28
1639019030000|2021-12-09 03:03:50|90467.2|90417.2|90470|90420|90470.3|90420.3|90466.9|90416.9|27
1639019040000|2021-12-09 03:04:00|90469.5|90419.5|90467.7|90417.7|90469.9|90419.9|90467.7|90417.7|10
1639019050000|2021-12-09 03:04:10|90467.6|90417.6|90471.6|90421.6|90472.3|90422.3|90467.6|90417.6|26
1639019060000|2021-12-09 03:04:20|90471.2|90421.2|90472.5|90422.5|90472.8|90422.8|90469.2|90419.2|25
1639019070000|2021-12-09 03:04:30|90473.4|90423.4|90472.4|90422.4|90474.2|90424.2|90470.8|90420.8|21
1639019080000|2021-12-09 03:04:40|90472.1|90422.1|90472.9|90422.9|90474.5|90424.5|90472.1|90422.1|13
1639019090000|2021-12-09 03:04:50|90472.8|90422.8|90476.3|90426.3|90477.9|90427.9|90470.1|90420.1|32
1639019100000|2021-12-09 03:05:00|90478.5|90428.5|90480.6|90430.6|90482.8|90432.8|90477.2|90427.2|30
1639019110000|2021-12-09 03:05:10|90480.7|90430.7|90476.5|90426.5|90481.1|90431.1|90476.4|90426.4|17
1639019120000|2021-12-09 03:05:20|90476.8|90426.8|90475.8|90425.8|90476.9|90426.9|90475.7|90425.7|11
1639019130000|2021-12-09 03:05:30|90476|90426|90477.5|90427.5|90479.4|90429.4|90476|90426|14
1639019140000|2021-12-09 03:05:40|90477.3|90427.3|90479|90429|90479.3|90429.3|90477.3|90427.3|6
1639019150000|2021-12-09 03:05:50|90478.7|90428.7|90480.6|90430.6|90480.6|90430.6|90476.3|90426.3|17
1639019160000|2021-12-09 03:06:00|90480.1|90430.1|90480.2|90430.2|90481|90431|90478|90428|16
1639019170000|2021-12-09 03:06:10|90478.3|90428.3|90477.4|90427.4|90495.2|90432.2|90477.3|90421.4|14
1639019180000|2021-12-09 03:06:20|90477.5|90427.5|90479.1|90429.1|90480|90430|90477.5|90427.5|20
1639019190000|2021-12-09 03:06:30|90478.8|90428.8|90479|90429|90479|90429|90478|90428|11
1639019200000|2021-12-09 03:06:40|90478.9|90428.9|90478.6|90428.6|90479.3|90429.3|90478.3|90428.3|20
1639019210000|2021-12-09 03:06:50|90481.9|90431.9|90479.9|90429.9|90481.9|90431.9|90477.9|90427.9|19
1639019220000|2021-12-09 03:07:00|90479.8|90429.8|90478.6|90428.6|90480.1|90430.1|90478|90428|8
1639019230000|2021-12-09 03:07:10|90478.3|90428.3|90477.3|90427.3|90480.6|90430.6|90477|90427|17
1639019240000|2021-12-09 03:07:20|90477.2|90427.2|90481.9|90431.9|90481.9|90431.9|90476.8|90426.8|24
1639019250000|2021-12-09 03:07:30|90481.8|90431.8|90481.6|90431.6|90482.3|90432.3|90481.6|90431.6|14
1639019260000|2021-12-09 03:07:40|90481.8|90431.8|90482.3|90432.3|90483|90433|90481.2|90431.2|18
1639019270000|2021-12-09 03:07:50|90482.5|90432.5|90480.4|90430.4|90484.9|90434.9|90480.4|90430.4|21
1639019280000|2021-12-09 03:08:00|90481.6|90431.6|90481.2|90431.2|90483.8|90433.8|90480.1|90430.1|25
1639019290000|2021-12-09 03:08:10|90481|90431|90480.1|90430.1|90481.2|90431.2|90480.1|90430.1|16
1639019300000|2021-12-09 03:08:20|90480.2|90430.2|90481.1|90431.1|90481.7|90431.7|90480|90430|7
1639019310000|2021-12-09 03:08:30|90480.6|90430.6|90481.2|90431.2|90481.4|90431.4|90480.4|90430.4|14
1639019320000|2021-12-09 03:08:40|90480.9|90430.9|90481.5|90431.5|90483.5|90433.5|90480.9|90430.9|22
1639019330000|2021-12-09 03:08:50|90482|90432|90482.9|90432.9|90482.9|90432.9|90481|90431|23
1639019340000|2021-12-09 03:09:00|90482.5|90432.5|90480.5|90430.5|90482.5|90432.5|90480.5|90430.5|26
1639019350000|2021-12-09 03:09:10|90480.8|90430.8|90482.2|90432.2|90482.2|90432.2|90480.7|90430.7|17
1639019360000|2021-12-09 03:09:20|90482.5|90432.5|90483.2|90433.2|90483.4|90433.4|90482.3|90432.3|13
1639019370000|2021-12-09 03:09:30|90483.1|90433.1|90482.4|90432.4|90483.2|90433.2|90481.8|90431.8|16
1639019380000|2021-12-09 03:09:40|90481.9|90431.9|90482.1|90432.1|90483.1|90433.1|90480.6|90430.6|21
1639019390000|2021-12-09 03:09:50|90482.2|90432.2|90481.9|90431.9|90486.3|90436.3|90481.5|90431.5|18
1639019400000|2021-12-09 03:10:00|90485|90435|90485.3|90435.3|90485.5|90435.5|90482.4|90432.4|20
1639019410000|2021-12-09 03:10:10|90484.8|90434.8|90482|90432|90486.2|90436.2|90481.6|90431.6|22
1639019420000|2021-12-09 03:10:20|90481.7|90431.7|90482.6|90432.6|90483.2|90433.2|90481.3|90431.3|19
1639019430000|2021-12-09 03:10:30|90482|90432|90482.8|90432.8|90482.8|90432.8|90481.1|90431.1|19
1639019440000|2021-12-09 03:10:40|90482.2|90432.2|90482|90432|90483.6|90433.6|90481.7|90431.7|20
1639019450000|2021-12-09 03:10:50|90482.3|90432.3|90481.5|90431.5|90482.3|90432.3|90480.7|90430.7|13
1639019460000|2021-12-09 03:11:00|90481.7|90431.7|90482.3|90432.3|90482.9|90432.9|90481.4|90431.4|19
1639019470000|2021-12-09 03:11:10|90482.4|90432.4|90482.1|90432.1|90485.3|90435.3|90481.9|90431.9|12
1639019480000|2021-12-09 03:11:20|90482|90432|90482.7|90432.7|90483|90433|90480.9|90430.9|8
1639019490000|2021-12-09 03:11:30|90482.4|90432.4|90481.1|90431.1|90482.4|90432.4|90480.7|90430.7|14
1639019500000|2021-12-09 03:11:40|90481.5|90431.5|90481.8|90431.8|90483.7|90433.7|90481.3|90431.3|9
1639019510000|2021-12-09 03:11:50|90482|90432|90480.7|90430.7|90482|90432|90480.4|90430.4|14
1639019520000|2021-12-09 03:12:00|90480.6|90430.6|90481.6|90431.6|90482.3|90432.3|90479.8|90429.8|23
1639019530000|2021-12-09 03:12:10|90481.4|90431.4|90482.4|90432.4|90482.4|90432.4|90481.1|90431.1|12
1639019540000|2021-12-09 03:12:20|90482.1|90432.1|90481|90431|90482.4|90432.4|90480.8|90430.8|7
1639019550000|2021-12-09 03:12:30|90481.3|90431.3|90482.1|90432.1|90482.8|90432.8|90480.9|90430.9|14
1639019560000|2021-12-09 03:12:40|90481|90431|90480.8|90430.8|90481.8|90431.8|90480.6|90430.6|12
1639019570000|2021-12-09 03:12:50|90480.7|90430.7|90482.3|90432.3|90482.3|90432.3|90480.7|90430.7|11
1639019580000|2021-12-09 03:13:00|90481.9|90431.9|90481.6|90431.6|90482|90432|90480.6|90430.6|9
1639019590000|2021-12-09 03:13:10|90481.7|90431.7|90481|90431|90483.9|90433.9|90480.6|90430.6|12
1639019600000|2021-12-09 03:13:20|90480.9|90430.9|90480.7|90430.7|90482.2|90432.2|90480.5|90430.5|23
1639019610000|2021-12-09 03:13:30|90480.9|90430.9|90481.6|90431.6|90481.8|90431.8|90480.9|90430.9|20
1639019620000|2021-12-09 03:13:40|90481.7|90431.7|90485.1|90435.1|90485.9|90435.9|90481.5|90431.5|16
1639019630000|2021-12-09 03:13:50|90485.6|90435.6|90484.9|90434.9|90485.6|90435.6|90484.6|90434.6|18
1639019640000|2021-12-09 03:14:00|90485.1|90435.1|90484.7|90434.7|90485.1|90435.1|90484.7|90434.7|11
1639019650000|2021-12-09 03:14:10|90485.8|90435.8|90485.7|90435.7|90486|90436|90485.3|90435.3|11
1639019660000|2021-12-09 03:14:20|90485.9|90435.9|90484.7|90434.7|90486|90436|90484.7|90434.7|7
1639019670000|2021-12-09 03:14:30|90486.1|90436.1|90484.4|90434.4|90486.1|90436.1|90484.4|90434.4|4
1639019680000|2021-12-09 03:14:40|90484.7|90434.7|90485.3|90435.3|90485.5|90435.5|90484.7|90434.7|7
1639019690000|2021-12-09 03:14:50|90485.4|90435.4|90485.2|90435.2|90485.7|90435.7|90485.2|90435.2|8
1639019700000|2021-12-09 03:15:00|90484.9|90434.9|90485.1|90435.1|90486.3|90436.3|90484.9|90434.9|12
1639019710000|2021-12-09 03:15:10|90485.2|90435.2|90485.6|90435.6|90486.2|90436.2|90484.8|90434.8|21
1639019720000|2021-12-09 03:15:20|90486.2|90436.2|90487.8|90437.8|90488.5|90438.5|90486.2|90436.2|26
1639019730000|2021-12-09 03:15:30|90487.6|90437.6|90487.9|90437.9|90488.1|90438.1|90487.6|90437.6|9
1639019740000|2021-12-09 03:15:40|90488.1|90438.1|90493.7|90443.7|90494|90444|90487.7|90437.7|14
1639019750000|2021-12-09 03:15:50|90493.6|90443.6|90493.6|90443.6|90496.4|90446.4|90493.6|90443.6|31
1639019760000|2021-12-09 03:16:00|90493.2|90443.2|90491|90441|90495.3|90445.3|90487|90437|36
1639019770000|2021-12-09 03:16:10|90490.4|90440.4|90488.3|90438.3|90490.4|90440.4|90487.8|90437.8|21
1639019780000|2021-12-09 03:16:20|90488.1|90438.1|90488.1|90438.1|90488.3|90438.3|90487.8|90437.8|14
1639019790000|2021-12-09 03:16:30|90488|90438|90487.8|90437.8|90488.1|90438.1|90487.8|90437.8|9
1639019800000|2021-12-09 03:16:40|90487.9|90437.9|90488.9|90438.9|90489.6|90439.6|90487.8|90437.8|16
1639019810000|2021-12-09 03:16:50|90488.8|90438.8|90488.4|90438.4|90489.1|90439.1|90488.4|90438.4|22
1639019820000|2021-12-09 03:17:00|90487.6|90437.6|90489|90439|90491|90441|90487.2|90437.2|28
1639019830000|2021-12-09 03:17:10|90488.4|90438.4|90489.1|90439.1|90492|90442|90488.4|90438.4|15
1639019840000|2021-12-09 03:17:20|90489|90439|90488.9|90438.9|90489.4|90439.4|90488.7|90438.7|10
1639019850000|2021-12-09 03:17:30|90489.2|90439.2|90489|90439|90489.2|90439.2|90488.9|90438.9|8
1639019860000|2021-12-09 03:17:40|90489.2|90439.2|90488.8|90438.8|90489.4|90439.4|90488.8|90438.8|7
1639019870000|2021-12-09 03:17:50|90489.3|90439.3|90489.3|90439.3|90489.5|90439.5|90488.1|90438.1|14
1639019880000|2021-12-09 03:18:00|90489.4|90439.4|90489.2|90439.2|90489.6|90439.6|90489.1|90439.1|9
1639019890000|2021-12-09 03:18:10|90489|90439|90489.4|90439.4|90489.5|90439.5|90489|90439|10
1639019900000|2021-12-09 03:18:20|90489.3|90439.3|90490.6|90440.6|90490.7|90440.7|90489|90439|12
1639019910000|2021-12-09 03:18:30|90490.4|90440.4|90489|90439|90490.7|90440.7|90488.7|90438.7|5
1639019920000|2021-12-09 03:18:40|90489.1|90439.1|90489|90439|90489.3|90439.3|90489|90439|5
1639019930000|2021-12-09 03:18:50|90489.2|90439.2|90488.7|90438.7|90491|90441|90488.3|90438.3|19
1639019940000|2021-12-09 03:19:00|90488.9|90438.9|90488.6|90438.6|90488.9|90438.9|90488.3|90438.3|8
1639019950000|2021-12-09 03:19:10|90488.5|90438.5|90489.1|90439.1|90489.4|90439.4|90488.5|90438.5|13
1639019960000|2021-12-09 03:19:20|90489.3|90439.3|90488.9|90438.9|90489.3|90439.3|90488.7|90438.7|6
1639019970000|2021-12-09 03:19:30|90488.8|90438.8|90488.9|90438.9|90489.5|90439.5|90488.8|90438.8|7
1639019980000|2021-12-09 03:19:40|90488.8|90438.8|90488.6|90438.6|90489.1|90439.1|90488|90438|15
1639019990000|2021-12-09 03:19:50|90488.8|90438.8|90489|90439|90489.3|90439.3|90488.6|90438.6|6
1639020000000|2021-12-09 03:20:00|90489.2|90439.2|90488.7|90438.7|90489.4|90439.4|90488.7|90438.7|7
1639020010000|2021-12-09 03:20:10|90491.3|90441.3|90484.4|90434.4|90491.3|90441.3|90484.3|90434.3|16
1639020020000|2021-12-09 03:20:20|90484.3|90434.3|90481.7|90431.7|90484.7|90434.7|90481.6|90431.6|11
1639020030000|2021-12-09 03:20:30|90481.8|90431.8|90477.2|90427.2|90482|90432|90474.9|90424.9|21
1639020040000|2021-12-09 03:20:40|90476.6|90426.6|90476.7|90426.7|90477.2|90427.2|90476.3|90426.3|13
1639020050000|2021-12-09 03:20:50|90476.6|90426.6|90476.6|90426.6|90476.9|90426.9|90476.3|90426.3|10
1639020060000|2021-12-09 03:21:00|90476.4|90426.4|90476.3|90426.3|90476.9|90426.9|90476.3|90426.3|7
1639020070000|2021-12-09 03:21:10|90476.8|90426.8|90476.9|90426.9|90479.3|90429.3|90476.5|90426.5|11
1639020080000|2021-12-09 03:21:20|90477.1|90427.1|90476.2|90426.2|90477.1|90427.1|90475.8|90425.8|15
1639020090000|2021-12-09 03:21:30|90476.6|90426.6|90476.7|90426.7|90477.2|90427.2|90476.5|90426.5|8
1639020100000|2021-12-09 03:21:40|90476.6|90426.6|90477.4|90427.4|90477.4|90427.4|90476.6|90426.6|4
1639020110000|2021-12-09 03:21:50|90477.2|90427.2|90477.7|90427.7|90478.2|90428.2|90477.1|90427.1|4
1639020120000|2021-12-09 03:22:00|90478.1|90428.1|90479|90429|90479|90429|90477.7|90427.7|5
1639020130000|2021-12-09 03:22:10|90479.2|90429.2|90475.9|90425.9|90479.2|90429.2|90475|90425|25
1639020140000|2021-12-09 03:22:20|90475.6|90425.6|90475.6|90425.6|90476.2|90426.2|90475.1|90425.1|12
1639020150000|2021-12-09 03:22:30|90475.7|90425.7|90476.1|90426.1|90476.3|90426.3|90475.5|90425.5|6
1639020160000|2021-12-09 03:22:40|90475.6|90425.6|90475.6|90425.6|90476.4|90426.4|90475.5|90425.5|15
1639020170000|2021-12-09 03:22:50|90475.5|90425.5|90474.6|90424.6|90475.9|90425.9|90474.3|90424.3|11
1639020180000|2021-12-09 03:23:00|90475.4|90425.4|90476.6|90426.6|90476.6|90426.6|90474.3|90424.3|7
1639020190000|2021-12-09 03:23:10|90476.5|90426.5|90472.8|90422.8|90476.5|90426.5|90472.8|90422.8|25
1639020200000|2021-12-09 03:23:20|90473.1|90423.1|90473.8|90423.8|90474.1|90424.1|90472.8|90422.8|12
1639020210000|2021-12-09 03:23:30|90473.9|90423.9|90474.3|90424.3|90474.3|90424.3|90472.9|90422.9|9
1639020220000|2021-12-09 03:23:40|90474|90424|90473.6|90423.6|90474.2|90424.2|90473.2|90423.2|9
1639020230000|2021-12-09 03:23:50|90472.9|90422.9|90473.2|90423.2|90474.5|90424.5|90472.5|90422.5|6
1639020240000|2021-12-09 03:24:00|90473.3|90423.3|90473.4|90423.4|90473.9|90423.9|90473.1|90423.1|6
1639020250000|2021-12-09 03:24:10|90473.7|90423.7|90475.7|90425.7|90477.8|90427.8|90473.7|90423.7|16
1639020260000|2021-12-09 03:24:20|90475.5|90425.5|90476.4|90426.4|90476.4|90426.4|90475.5|90425.5|3
1639020270000|2021-12-09 03:24:30|90476.3|90426.3|90476.2|90426.2|90476.8|90426.8|90476.2|90426.2|8
1639020280000|2021-12-09 03:24:40|90476.5|90426.5|90476.2|90426.2|90476.6|90426.6|90475.5|90425.5|13
1639020290000|2021-12-09 03:24:50|90476.4|90426.4|90476.6|90426.6|90477.1|90427.1|90475.8|90425.8|12
1639020300000|2021-12-09 03:25:00|90476.7|90426.7|90476.1|90426.1|90477.1|90427.1|90476.1|90426.1|11
1639020310000|2021-12-09 03:25:10|90476.5|90426.5|90477.4|90427.4|90477.6|90427.6|90476.5|90426.5|7
1639020320000|2021-12-09 03:25:20|90477.1|90427.1|90477.4|90427.4|90477.9|90427.9|90477|90427|13
1639020330000|2021-12-09 03:25:30|90477.2|90427.2|90480.3|90430.3|90480.4|90430.4|90477.1|90427.1|14
1639020340000|2021-12-09 03:25:40|90480.8|90430.8|90480.6|90430.6|90481.2|90431.2|90479.9|90429.9|13
1639020350000|2021-12-09 03:25:50|90480.5|90430.5|90477.6|90427.6|90480.7|90430.7|90477.4|90427.4|14
1639020360000|2021-12-09 03:26:00|90477.7|90427.7|90478.5|90428.5|90478.5|90428.5|90476.8|90426.8|9
1639020370000|2021-12-09 03:26:10|90478.4|90428.4|90477.8|90427.8|90478.4|90428.4|90477.1|90427.1|8
1639020380000|2021-12-09 03:26:20|90477.7|90427.7|90480.5|90430.5|90480.5|90430.5|90477.4|90427.4|21
1639020390000|2021-12-09 03:26:30|90480.7|90430.7|90478.4|90428.4|90481.1|90431.1|90478.2|90428.2|20
1639020400000|2021-12-09 03:26:40|90478.2|90428.2|90476.9|90426.9|90478.2|90428.2|90476.9|90426.9|10
1639020410000|2021-12-09 03:26:50|90477|90427|90476.4|90426.4|90477.3|90427.3|90476.4|90426.4|8
1639020420000|2021-12-09 03:27:00|90476.5|90426.5|90480.3|90430.3|90480.3|90430.3|90476.5|90426.5|20
1639020430000|2021-12-09 03:27:10|90480.2|90430.2|90480.7|90430.7|90480.9|90430.9|90479.9|90429.9|12
1639020440000|2021-12-09 03:27:20|90481|90431|90480.5|90430.5|90481.1|90431.1|90480.3|90430.3|15
1639020450000|2021-12-09 03:27:30|90480.6|90430.6|90480.2|90430.2|90480.6|90430.6|90479.8|90429.8|5
1639020460000|2021-12-09 03:27:40|90479.9|90429.9|90480.5|90430.5|90481.1|90431.1|90479.9|90429.9|16
1639020470000|2021-12-09 03:27:50|90480.9|90430.9|90480.6|90430.6|90481|90431|90480.5|90430.5|8
1639020480000|2021-12-09 03:28:00|90480.5|90430.5|90481.1|90431.1|90481.4|90431.4|90480.2|90430.2|15
1639020490000|2021-12-09 03:28:10|90480.6|90430.6|90479|90429|90481.4|90431.4|90471.5|90421.5|45
1639020500000|2021-12-09 03:28:20|90478.9|90428.9|90477.1|90427.1|90480.4|90430.4|90473.8|90423.8|43
1639020510000|2021-12-09 03:28:30|90477|90427|90480.7|90430.7|90482.4|90432.4|90475.3|90425.3|46
1639020520000|2021-12-09 03:28:40|90480.9|90430.9|90487.5|90437.5|90487.9|90437.9|90480.5|90430.5|35
1639020530000|2021-12-09 03:28:50|90487.8|90437.8|90489.3|90439.3|90489.7|90439.7|90487.8|90437.8|19
1639020540000|2021-12-09 03:29:00|90489.2|90439.2|90489.2|90439.2|90489.8|90439.8|90488.4|90438.4|19
1639020550000|2021-12-09 03:29:10|90489.1|90439.1|90487.1|90437.1|90489.4|90439.4|90487.1|90437.1|31
1639020560000|2021-12-09 03:29:20|90487|90437|90487|90437|90487.8|90437.8|90486.9|90436.9|11
1639020570000|2021-12-09 03:29:30|90487.4|90437.4|90489.6|90439.6|90490|90440|90487.4|90437.4|26
1639020580000|2021-12-09 03:29:40|90489.7|90439.7|90490.6|90440.6|90490.8|90440.8|90489.6|90439.6|22
1639020590000|2021-12-09 03:29:50|90490.2|90440.2|90489.9|90439.9|90490.5|90440.5|90489.8|90439.8|13
1639020600000|2021-12-09 03:30:00|90490|90440|90488|90438|90490.2|90440.2|90488|90438|23
1639020610000|2021-12-09 03:30:10|90488.5|90438.5|90487.2|90437.2|90488.5|90438.5|90487.2|90437.2|8
1639020620000|2021-12-09 03:30:20|90487.1|90437.1|90486.8|90436.8|90487.1|90437.1|90486.8|90436.8|5
1639020630000|2021-12-09 03:30:30|90487|90437|90487.6|90437.6|90487.6|90437.6|90486.2|90436.2|12
1639020640000|2021-12-09 03:30:40|90487.5|90437.5|90490.5|90440.5|90491.2|90441.2|90487.5|90437.5|14
1639020650000|2021-12-09 03:30:50|90489.9|90439.9|90489.6|90439.6|90490.2|90440.2|90489.3|90439.3|16
1639020660000|2021-12-09 03:31:00|90489.5|90439.5|90489.6|90439.6|90491|90441|90488.4|90438.4|15
1639020670000|2021-12-09 03:31:10|90489.5|90439.5|90489.5|90439.5|90490.3|90440.3|90489|90439|16
1639020680000|2021-12-09 03:31:20|90489.2|90439.2|90488.3|90438.3|90489.6|90439.6|90487.7|90437.7|21
1639020690000|2021-12-09 03:31:30|90488.5|90438.5|90487.7|90437.7|90488.8|90438.8|90487.4|90437.4|20
1639020700000|2021-12-09 03:31:40|90487.6|90437.6|90487.8|90437.8|90488.3|90438.3|90487.5|90437.5|10
1639020710000|2021-12-09 03:31:50|90487.7|90437.7|90487.4|90437.4|90487.7|90437.7|90487.4|90437.4|5
1639020720000|2021-12-09 03:32:00|90487.2|90437.2|90487.9|90437.9|90489.8|90439.8|90487.1|90437.1|20
1639020730000|2021-12-09 03:32:10|90487.6|90437.6|90486.6|90436.6|90487.6|90437.6|90486.5|90436.5|20
1639020740000|2021-12-09 03:32:20|90486.7|90436.7|90486.3|90436.3|90487.2|90437.2|90486.2|90436.2|11
1639020750000|2021-12-09 03:32:30|90486.6|90436.6|90486.7|90436.7|90486.8|90436.8|90486.4|90436.4|5
1639020760000|2021-12-09 03:32:40|90487|90437|90489.6|90439.6|90489.6|90439.6|90486.5|90436.5|16
1639020770000|2021-12-09 03:32:50|90489.7|90439.7|90490.7|90440.7|90491|90441|90489.7|90439.7|15
1639020780000|2021-12-09 03:33:00|90490.5|90440.5|90490.9|90440.9|90490.9|90440.9|90490.3|90440.3|13
1639020790000|2021-12-09 03:33:10|90490.7|90440.7|90491.1|90441.1|90493.5|90443.5|90490.7|90440.7|23
1639020800000|2021-12-09 03:33:20|90491.2|90441.2|90491.4|90441.4|90492|90442|90490.8|90440.8|7
1639020810000|2021-12-09 03:33:30|90491.5|90441.5|90491|90441|90491.5|90441.5|90490.9|90440.9|9
1639020820000|2021-12-09 03:33:40|90491.2|90441.2|90489.8|90439.8|90491.2|90441.2|90489.8|90439.8|10
1639020830000|2021-12-09 03:33:50|90489.9|90439.9|90489.2|90439.2|90490.1|90440.1|90488.9|90438.9|13
1639020840000|2021-12-09 03:34:00|90489.4|90439.4|90488.7|90438.7|90489.8|90439.8|90488|90438|11
1639020850000|2021-12-09 03:34:10|90488.9|90438.9|90489.1|90439.1|90489.1|90439.1|90488.9|90438.9|4
1639020860000|2021-12-09 03:34:20|90489.3|90439.3|90489.2|90439.2|90489.3|90439.3|90488.8|90438.8|6
1639020870000|2021-12-09 03:34:30|90489.7|90439.7|90489.4|90439.4|90489.7|90439.7|90489.3|90439.3|6
1639020880000|2021-12-09 03:34:40|90489.6|90439.6|90486.5|90436.5|90489.6|90439.6|90486.5|90436.5|19
1639020890000|2021-12-09 03:34:50|90486.7|90436.7|90486.5|90436.5|90486.9|90436.9|90486.5|90436.5|11
1639020900000|2021-12-09 03:35:00|90486.8|90436.8|90485.8|90435.8|90486.8|90436.8|90485.5|90435.5|14
1639020910000|2021-12-09 03:35:10|90486.1|90436.1|90483.8|90433.8|90486.1|90436.1|90483.5|90433.5|15
1639020920000|2021-12-09 03:35:20|90483.9|90433.9|90483.3|90433.3|90483.9|90433.9|90483.2|90433.2|8
1639020930000|2021-12-09 03:35:30|90483.4|90433.4|90484.4|90434.4|90484.4|90434.4|90482.7|90432.7|22
1639020940000|2021-12-09 03:35:40|90484.2|90434.2|90484.1|90434.1|90484.8|90434.8|90483.9|90433.9|14
1639020950000|2021-12-09 03:35:50|90484.2|90434.2|90484.3|90434.3|90484.8|90434.8|90483.7|90433.7|28
1639020960000|2021-12-09 03:36:00|90484.2|90434.2|90484.4|90434.4|90484.6|90434.6|90483.6|90433.6|20
1639020970000|2021-12-09 03:36:10|90484.6|90434.6|90484.9|90434.9|90485.1|90435.1|90484.6|90434.6|10
1639020980000|2021-12-09 03:36:20|90485|90435|90485.4|90435.4|90485.7|90435.7|90485|90435|22
1639020990000|2021-12-09 03:36:30|90485.3|90435.3|90485.5|90435.5|90486.2|90436.2|90485.3|90435.3|16
1639021000000|2021-12-09 03:36:40|90484.9|90434.9|90485.3|90435.3|90485.6|90435.6|90484.7|90434.7|20
1639021010000|2021-12-09 03:36:50|90485.4|90435.4|90485.1|90435.1|90485.8|90435.8|90484.8|90434.8|20
1639021020000|2021-12-09 03:37:00|90485.3|90435.3|90485.5|90435.5|90485.9|90435.9|90485.3|90435.3|7
1639021030000|2021-12-09 03:37:10|90486.3|90436.3|90486.6|90436.6|90487.1|90437.1|90485.9|90435.9|12
1639021040000|2021-12-09 03:37:20|90486.4|90436.4|90483.1|90433.1|90486.4|90436.4|90482.7|90432.7|15
1639021050000|2021-12-09 03:37:30|90482.9|90432.9|90480.6|90430.6|90483.6|90433.6|90480.6|90430.6|19
1639021060000|2021-12-09 03:37:40|90480.9|90430.9|90480.9|90430.9|90481.4|90431.4|90480|90430|20
1639021070000|2021-12-09 03:37:50|90480.7|90430.7|90481.9|90431.9|90481.9|90431.9|90480.4|90430.4|39
1639021080000|2021-12-09 03:38:00|90482|90432|90481.1|90431.1|90482.5|90432.5|90481.1|90431.1|23
1639021090000|2021-12-09 03:38:10|90480.8|90430.8|90481.3|90431.3|90482.4|90432.4|90480.8|90430.8|19
1639021100000|2021-12-09 03:38:20|90481.1|90431.1|90480.7|90430.7|90481.8|90431.8|90479.7|90429.7|13
1639021110000|2021-12-09 03:38:30|90480.5|90430.5|90478.1|90428.1|90481|90431|90478.1|90428.1|23
1639021120000|2021-12-09 03:38:40|90478.2|90428.2|90476.6|90426.6|90480.8|90430.8|90476.2|90426.2|37
1639021130000|2021-12-09 03:38:50|90476.5|90426.5|90476.9|90426.9|90477.2|90427.2|90475.9|90425.9|14
1639021140000|2021-12-09 03:39:00|90477.1|90427.1|90474.6|90424.6|90477.4|90427.4|90474.4|90424.4|25
1639021150000|2021-12-09 03:39:10|90474.8|90424.8|90477|90427|90477.3|90427.3|90474.7|90424.7|26
1639021160000|2021-12-09 03:39:20|90476.8|90426.8|90477.4|90427.4|90480.8|90430.8|90476.7|90426.7|35
1639021170000|2021-12-09 03:39:30|90477.7|90427.7|90479.1|90429.1|90479.2|90429.2|90477.3|90427.3|17
1639021180000|2021-12-09 03:39:40|90478.5|90428.5|90478.7|90428.7|90478.7|90428.7|90477.9|90427.9|7
1639021190000|2021-12-09 03:39:50|90478.9|90428.9|90479.3|90429.3|90479.4|90429.4|90478.4|90428.4|12
1639021200000|2021-12-09 03:40:00|90479.5|90429.5|90477.6|90427.6|90479.8|90429.8|90477.3|90427.3|15
1639021210000|2021-12-09 03:40:10|90478.1|90428.1|90477.3|90427.3|90478.1|90428.1|90476.8|90426.8|10
1639021220000|2021-12-09 03:40:20|90477.4|90427.4|90476.9|90426.9|90478|90428|90476.7|90426.7|15
1639021230000|2021-12-09 03:40:30|90477.2|90427.2|90476.8|90426.8|90477.3|90427.3|90476.5|90426.5|10
1639021240000|2021-12-09 03:40:40|90477|90427|90476.8|90426.8|90477.5|90427.5|90476.8|90426.8|8
1639021250000|2021-12-09 03:40:50|90476.9|90426.9|90476.8|90426.8|90477.2|90427.2|90476.7|90426.7|11
1639021260000|2021-12-09 03:41:00|90477|90427|90474.4|90424.4|90477.3|90427.3|90474.3|90424.3|17
1639021270000|2021-12-09 03:41:10|90474.7|90424.7|90474.6|90424.6|90475.2|90425.2|90473.8|90423.8|14
1639021280000|2021-12-09 03:41:20|90475.3|90425.3|90475.6|90425.6|90475.6|90425.6|90474.8|90424.8|5
1639021290000|2021-12-09 03:41:30|90475.1|90425.1|90474.5|90424.5|90475.7|90425.7|90474.4|90424.4|5
1639021300000|2021-12-09 03:41:40|90473.9|90423.9|90475.3|90425.3|90476.4|90426.4|90473.9|90423.9|15
1639021310000|2021-12-09 03:41:50|90475|90425|90469.7|90419.7|90475.5|90425.5|90469.2|90419.2|21
1639021320000|2021-12-09 03:42:00|90469.6|90419.6|90469.1|90419.1|90469.9|90419.9|90468.8|90418.8|8
1639021330000|2021-12-09 03:42:10|90468.9|90418.9|90468.4|90418.4|90468.9|90418.9|90467.7|90417.7|28
1639021340000|2021-12-09 03:42:20|90468.9|90418.9|90469.1|90419.1|90469.1|90419.1|90468.2|90418.2|6
1639021350000|2021-12-09 03:42:30|90470|90420|90470|90420|90470.6|90420.6|90469.7|90419.7|6
1639021360000|2021-12-09 03:42:40|90470.2|90420.2|90469.1|90419.1|90470.2|90420.2|90468.6|90418.6|11
1639021370000|2021-12-09 03:42:50|90469.9|90419.9|90468.3|90418.3|90469.9|90419.9|90467.5|90417.5|18
1639021380000|2021-12-09 03:43:00|90468.7|90418.7|90469.6|90419.6|90469.6|90419.6|90468.3|90418.3|14
1639021390000|2021-12-09 03:43:10|90469.4|90419.4|90469.5|90419.5|90469.6|90419.6|90469.3|90419.3|5
1639021400000|2021-12-09 03:43:20|90469.7|90419.7|90469.6|90419.6|90470.7|90420.7|90469.3|90419.3|14
1639021410000|2021-12-09 03:43:30|90469.5|90419.5|90469.1|90419.1|90470.1|90420.1|90468.2|90418.2|17
1639021420000|2021-12-09 03:43:40|90469.2|90419.2|90468.6|90418.6|90469.3|90419.3|90467.8|90417.8|6
1639021430000|2021-12-09 03:43:50|90468.9|90418.9|90468.7|90418.7|90468.9|90418.9|90468.7|90418.7|3
1639021440000|2021-12-09 03:44:00|90469.1|90419.1|90469|90419|90469.4|90419.4|90468.2|90418.2|23
1639021450000|2021-12-09 03:44:10|90469.3|90419.3|90469.6|90419.6|90470.1|90420.1|90469.2|90419.2|9
1639021460000|2021-12-09 03:44:20|90470.1|90420.1|90469.5|90419.5|90470.1|90420.1|90469.2|90419.2|9
1639021470000|2021-12-09 03:44:30|90469.9|90419.9|90469.6|90419.6|90469.9|90419.9|90469.4|90419.4|5
1639021480000|2021-12-09 03:44:40|90469.9|90419.9|90469.4|90419.4|90469.9|90419.9|90469|90419|13
1639021490000|2021-12-09 03:44:50|90469.7|90419.7|90469.5|90419.5|90470|90420|90469.5|90419.5|3
1639021500000|2021-12-09 03:45:00|90470.1|90420.1|90469.7|90419.7|90470.1|90420.1|90469.7|90419.7|12
1639021510000|2021-12-09 03:45:10|90469.8|90419.8|90469.8|90419.8|90470|90420|90469.6|90419.6|4
1639021520000|2021-12-09 03:45:20|90470.1|90420.1|90469.7|90419.7|90470.4|90420.4|90469.3|90419.3|11
1639021530000|2021-12-09 03:45:30|90469.9|90419.9|90469.1|90419.1|90469.9|90419.9|90467.8|90417.8|10
1639021540000|2021-12-09 03:45:40|90469|90419|90469.5|90419.5|90469.7|90419.7|90469|90419|8
1639021550000|2021-12-09 03:45:50|90469|90419|90469.8|90419.8|90470.1|90420.1|90469|90419|21
1639021560000|2021-12-09 03:46:00|90469.6|90419.6|90469.2|90419.2|90470|90420|90468.4|90418.4|22
1639021570000|2021-12-09 03:46:10|90469.1|90419.1|90469.8|90419.8|90470.2|90420.2|90469.1|90419.1|10
1639021580000|2021-12-09 03:46:20|90470.3|90420.3|90470|90420|90470.4|90420.4|90469.1|90419.1|11
1639021590000|2021-12-09 03:46:30|90470.2|90420.2|90469.6|90419.6|90470.2|90420.2|90469.4|90419.4|8
1639021600000|2021-12-09 03:46:40|90469.4|90419.4|90469.8|90419.8|90469.9|90419.9|90469.4|90419.4|10
1639021610000|2021-12-09 03:46:50|90469.9|90419.9|90469.8|90419.8|90470.4|90420.4|90469.4|90419.4|16
1639021620000|2021-12-09 03:47:00|90469.9|90419.9|90469.3|90419.3|90470|90420|90468.3|90418.3|14
1639021630000|2021-12-09 03:47:10|90469.1|90419.1|90470|90420|90470.1|90420.1|90469.1|90419.1|6
1639021640000|2021-12-09 03:47:20|90469.7|90419.7|90469.3|90419.3|90470|90420|90468.6|90418.6|24
1639021650000|2021-12-09 03:47:30|90469.5|90419.5|90469.6|90419.6|90469.8|90419.8|90468.8|90418.8|11
1639021660000|2021-12-09 03:47:40|90469.5|90419.5|90469.5|90419.5|90469.8|90419.8|90469.4|90419.4|5
1639021670000|2021-12-09 03:47:50|90468.8|90418.8|90468.7|90418.7|90469.7|90419.7|90468.6|90418.6|14
1639021680000|2021-12-09 03:48:00|90468.9|90418.9|90469.7|90419.7|90469.7|90419.7|90468.9|90418.9|21
1639021690000|2021-12-09 03:48:10|90469.6|90419.6|90469.5|90419.5|90470.1|90420.1|90469.3|90419.3|8
1639021700000|2021-12-09 03:48:20|90469.6|90419.6|90466.9|90416.9|90469.6|90419.6|90466.8|90416.8|16
1639021710000|2021-12-09 03:48:30|90467.2|90417.2|90466.4|90416.4|90467.2|90417.2|90466.2|90416.2|11
1639021720000|2021-12-09 03:48:40|90466.6|90416.6|90469|90419|90469.2|90419.2|90466.6|90416.6|18
1639021730000|2021-12-09 03:48:50|90469.2|90419.2|90469.8|90419.8|90469.8|90419.8|90469.2|90419.2|11
1639021740000|2021-12-09 03:49:00|90469.6|90419.6|90468.6|90418.6|90470|90420|90468.4|90418.4|20
1639021750000|2021-12-09 03:49:10|90468.8|90418.8|90468.8|90418.8|90470.3|90420.3|90468.7|90418.7|14
1639021760000|2021-12-09 03:49:20|90469.1|90419.1|90470.1|90420.1|90470.3|90420.3|90469.1|90419.1|4
1639021770000|2021-12-09 03:49:30|90470.2|90420.2|90470.8|90420.8|90470.8|90420.8|90469.4|90419.4|13
1639021780000|2021-12-09 03:49:40|90471|90421|90473|90423|90473|90423|90471|90421|26
1639021790000|2021-12-09 03:49:50|90473.2|90423.2|90473.4|90423.4|90473.6|90423.6|90472.9|90422.9|14
1639021800000|2021-12-09 03:50:00|90473.6|90423.6|90473.9|90423.9|90474.1|90424.1|90473.2|90423.2|22
1639021810000|2021-12-09 03:50:10|90473.8|90423.8|90474.8|90424.8|90475.1|90425.1|90473.8|90423.8|17
1639021820000|2021-12-09 03:50:20|90474.9|90424.9|90472.6|90422.6|90475.3|90425.3|90472.6|90422.6|26
1639021830000|2021-12-09 03:50:30|90472.7|90422.7|90473.2|90423.2|90473.4|90423.4|90472.2|90422.2|6
1639021840000|2021-12-09 03:50:40|90471.6|90421.6|90471.9|90421.9|90473|90423|90471.6|90421.6|10
1639021850000|2021-12-09 03:50:50|90472.4|90422.4|90471.3|90421.3|90472.8|90422.8|90471.2|90421.2|12
1639021860000|2021-12-09 03:51:00|90471.6|90421.6|90470.9|90420.9|90471.6|90421.6|90470.6|90420.6|11
1639021870000|2021-12-09 03:51:10|90471.1|90421.1|90469.3|90419.3|90471.3|90421.3|90469.2|90419.2|17
1639021880000|2021-12-09 03:51:20|90469.5|90419.5|90468.8|90418.8|90470.3|90420.3|90468.6|90418.6|8
1639021890000|2021-12-09 03:51:30|90468.9|90418.9|90469|90419|90469.8|90419.8|90468.7|90418.7|15
1639021900000|2021-12-09 03:51:40|90469.2|90419.2|90468.8|90418.8|90469.4|90419.4|90468.6|90418.6|6
1639021910000|2021-12-09 03:51:50|90469|90419|90468.3|90418.3|90469|90419|90468|90418|7
1639021920000|2021-12-09 03:52:00|90468.7|90418.7|90469.8|90419.8|90470|90420|90468.1|90418.1|16
1639021930000|2021-12-09 03:52:10|90469.7|90419.7|90470|90420|90470.8|90420.8|90469.2|90419.2|17
1639021940000|2021-12-09 03:52:20|90470.2|90420.2|90469.9|90419.9|90470.6|90420.6|90469.9|90419.9|5
1639021950000|2021-12-09 03:52:30|90469.6|90419.6|90470.2|90420.2|90470.8|90420.8|90469.6|90419.6|9
1639021960000|2021-12-09 03:52:40|90470.4|90420.4|90469.6|90419.6|90470.5|90420.5|90469.6|90419.6|8
1639021970000|2021-12-09 03:52:50|90470.1|90420.1|90469.9|90419.9|90470.4|90420.4|90469.9|90419.9|8
1639021980000|2021-12-09 03:53:00|90470.5|90420.5|90472|90422|90472.9|90422.9|90470.5|90420.5|18
1639021990000|2021-12-09 03:53:10|90471.4|90421.4|90470.5|90420.5|90471.4|90421.4|90470.2|90420.2|8
1639022000000|2021-12-09 03:53:20|90470.9|90420.9|90471.5|90421.5|90471.8|90421.8|90470.8|90420.8|12
1639022010000|2021-12-09 03:53:30|90471.6|90421.6|90470.9|90420.9|90471.6|90421.6|90470.8|90420.8|4
1639022020000|2021-12-09 03:53:40|90471.2|90421.2|90472.4|90422.4|90472.4|90422.4|90471.2|90421.2|9
1639022030000|2021-12-09 03:53:50|90472|90422|90472.6|90422.6|90472.9|90422.9|90471.8|90421.8|5
1639022040000|2021-12-09 03:54:00|90472.5|90422.5|90469.1|90419.1|90472.6|90422.6|90468.7|90418.7|14
1639022050000|2021-12-09 03:54:10|90467.6|90417.6|90466|90416|90467.6|90417.6|90465.8|90415.8|25
1639022060000|2021-12-09 03:54:20|90466.2|90416.2|90466.1|90416.1|90466.4|90416.4|90465.9|90415.9|9
1639022070000|2021-12-09 03:54:30|90466.3|90416.3|90466.3|90416.3|90466.5|90416.5|90466.2|90416.2|8
1639022080000|2021-12-09 03:54:40|90466.2|90416.2|90467.1|90417.1|90467.3|90417.3|90466.2|90416.2|11
1639022090000|2021-12-09 03:54:50|90467|90417|90467.1|90417.1|90467.1|90417.1|90465.9|90415.9|11
1639022100000|2021-12-09 03:55:00|90467|90417|90466|90416|90467|90417|90465.8|90415.8|23
1639022110000|2021-12-09 03:55:10|90465.9|90415.9|90466.6|90416.6|90466.7|90416.7|90465.9|90415.9|11
1639022120000|2021-12-09 03:55:20|90466.5|90416.5|90468|90418|90469.2|90419.2|90466|90416|25
1639022130000|2021-12-09 03:55:30|90467.2|90417.2|90465.1|90415.1|90467.2|90417.2|90465.1|90415.1|23
1639022140000|2021-12-09 03:55:40|90465.3|90415.3|90465.6|90415.6|90465.8|90415.8|90465|90415|8
1639022150000|2021-12-09 03:55:50|90466.1|90416.1|90462.3|90412.3|90466.5|90416.5|90462.1|90412.1|22
1639022160000|2021-12-09 03:56:00|90462.1|90412.1|90455.1|90405.1|90462.2|90412.2|90455.1|90405.1|36
1639022170000|2021-12-09 03:56:10|90455.2|90405.2|90454.9|90404.9|90455.3|90405.3|90454.4|90404.4|38
1639022180000|2021-12-09 03:56:20|90454.7|90404.7|90456|90406|90457.3|90407.3|90454.1|90404.1|34
1639022190000|2021-12-09 03:56:30|90455.8|90405.8|90453|90403|90456|90406|90453|90403|41
1639022200000|2021-12-09 03:56:40|90453.4|90403.4|90453.2|90403.2|90464.6|90404.4|90453.1|90394.3|12
1639022210000|2021-12-09 03:56:50|90453.3|90403.3|90452|90402|90453.3|90403.3|90451.3|90401.3|16
1639022220000|2021-12-09 03:57:00|90451.4|90401.4|90445.9|90395.9|90453.6|90403.6|90443.6|90393.6|35
1639022230000|2021-12-09 03:57:10|90442.8|90392.8|90449.4|90399.4|90456.6|90406.6|90442.5|90392.5|63
1639022240000|2021-12-09 03:57:20|90449.9|90399.9|90454.1|90404.1|90454.1|90404.1|90445.1|90395.1|46
1639022250000|2021-12-09 03:57:30|90454.2|90404.2|90451.9|90401.9|90454.6|90404.6|90451.4|90401.4|40
1639022260000|2021-12-09 03:57:40|90452|90402|90453|90403|90454.7|90404.7|90451.3|90401.3|41
1639022270000|2021-12-09 03:57:50|90453.2|90403.2|90452.2|90402.2|90453.2|90403.2|90452.2|90402.2|12
1639022280000|2021-12-09 03:58:00|90452.3|90402.3|90452.5|90402.5|90453.4|90403.4|90450.9|90400.9|16
1639022290000|2021-12-09 03:58:10|90452.6|90402.6|90455.6|90405.6|90455.7|90405.7|90452.4|90402.4|21
1639022300000|2021-12-09 03:58:20|90455.4|90405.4|90456.1|90406.1|90457.4|90407.4|90454.3|90404.3|31
1639022310000|2021-12-09 03:58:30|90456|90406|90455.2|90405.2|90456.2|90406.2|90455|90405|17
1639022320000|2021-12-09 03:58:40|90455|90405|90456|90406|90456.2|90406.2|90454.6|90404.6|14
1639022330000|2021-12-09 03:58:50|90455.3|90405.3|90463.8|90413.8|90463.8|90413.8|90455.2|90405.2|27
1639022340000|2021-12-09 03:59:00|90464.1|90414.1|90463.7|90413.7|90464.7|90414.7|90463.4|90413.4|21
1639022350000|2021-12-09 03:59:10|90463.6|90413.6|90458.6|90408.6|90463.6|90413.6|90458.6|90408.6|22
1639022360000|2021-12-09 03:59:20|90458.5|90408.5|90459.9|90409.9|90459.9|90409.9|90458.5|90408.5|26
1639022370000|2021-12-09 03:59:30|90459.5|90409.5|90460.9|90410.9|90461.8|90411.8|90456|90406|51
1639022380000|2021-12-09 03:59:40|90461|90411|90457.5|90407.5|90461|90411|90455.5|90405.5|31
1639022390000|2021-12-09 03:59:50|90457.6|90407.6|90455.9|90405.9|90458.1|90408.1|90455.8|90405.8|22
1639022400000|2021-12-09 04:00:00|90456|90406|90456.5|90406.5|90456.9|90406.9|90455.9|90405.9|26
1639022410000|2021-12-09 04:00:10|90456.7|90406.7|90453.7|90403.7|90457|90407|90453.4|90403.4|56
1639022420000|2021-12-09 04:00:20|90454.1|90404.1|90456.3|90406.3|90456.5|90406.5|90454.1|90404.1|26
1639022430000|2021-12-09 04:00:30|90456.2|90406.2|90456|90406|90456.6|90406.6|90455.5|90405.5|31
1639022440000|2021-12-09 04:00:40|90456.1|90406.1|90456.6|90406.6|90456.8|90406.8|90455.9|90405.9|29
1639022450000|2021-12-09 04:00:50|90456.3|90406.3|90456.3|90406.3|90456.3|90406.3|90455.7|90405.7|21
1639022460000|2021-12-09 04:01:00|90456.2|90406.2|90451.8|90401.8|90456.4|90406.4|90451.2|90401.2|31
1639022470000|2021-12-09 04:01:10|90451.7|90401.7|90453.4|90403.4|90453.4|90403.4|90451.2|90401.2|22
1639022480000|2021-12-09 04:01:20|90453.9|90403.9|90453.1|90403.1|90456.2|90406.2|90452.5|90402.5|26
1639022490000|2021-12-09 04:01:30|90453|90403|90454|90404|90454|90404|90453|90403|17
1639022500000|2021-12-09 04:01:40|90454.4|90404.4|90453.8|90403.8|90455.3|90405.3|90452.9|90402.9|32
1639022510000|2021-12-09 04:01:50|90453.9|90403.9|90454.9|90404.9|90455.1|90405.1|90453.6|90403.6|17
1639022520000|2021-12-09 04:02:00|90455.2|90405.2|90455.8|90405.8|90456.3|90406.3|90454.3|90404.3|38
1639022530000|2021-12-09 04:02:10|90456|90406|90455.8|90405.8|90456.2|90406.2|90455.3|90405.3|25
1639022540000|2021-12-09 04:02:20|90455.5|90405.5|90455.6|90405.6|90456.3|90406.3|90455.3|90405.3|21
1639022550000|2021-12-09 04:02:30|90455.4|90405.4|90453.5|90403.5|90455.4|90405.4|90453.3|90403.3|15
1639022560000|2021-12-09 04:02:40|90453.8|90403.8|90454.8|90404.8|90454.8|90404.8|90453.6|90403.6|18
1639022570000|2021-12-09 04:02:50|90454.4|90404.4|90454|90404|90454.7|90404.7|90454|90404|23
1639022580000|2021-12-09 04:03:00|90453.9|90403.9|90454.3|90404.3|90454.4|90404.4|90453.9|90403.9|5
1639022590000|2021-12-09 04:03:10|90454.1|90404.1|90453.9|90403.9|90454.1|90404.1|90453.3|90403.3|10
1639022600000|2021-12-09 04:03:20|90454.1|90404.1|90449.5|90399.5|90454.1|90404.1|90449.3|90399.3|19
1639022610000|2021-12-09 04:03:30|90449.3|90399.3|90447.5|90397.5|90449.4|90399.4|90446.9|90396.9|13
1639022620000|2021-12-09 04:03:40|90447.3|90397.3|90451.4|90401.4|90451.5|90401.5|90447.3|90397.3|18
1639022630000|2021-12-09 04:03:50|90451.3|90401.3|90450.9|90400.9|90451.8|90401.8|90450.9|90400.9|20
1639022640000|2021-12-09 04:04:00|90451.2|90401.2|90451.8|90401.8|90451.9|90401.9|90450.4|90400.4|19
1639022650000|2021-12-09 04:04:10|90452|90402|90450.5|90400.5|90452.2|90402.2|90450.5|90400.5|22
1639022660000|2021-12-09 04:04:20|90449.9|90399.9|90451.1|90401.1|90451.1|90401.1|90449.5|90399.5|17
1639022670000|2021-12-09 04:04:30|90451|90401|90450.8|90400.8|90451.1|90401.1|90449.6|90399.6|20
1639022680000|2021-12-09 04:04:40|90450.7|90400.7|90450.5|90400.5|90451.3|90401.3|90450.1|90400.1|13
1639022690000|2021-12-09 04:04:50|90451.4|90401.4|90451.5|90401.5|90452.2|90402.2|90450.9|90400.9|24
1639022700000|2021-12-09 04:05:00|90451.3|90401.3|90450.2|90400.2|90451.4|90401.4|90450|90400|26
1639022710000|2021-12-09 04:05:10|90450.3|90400.3|90452.7|90402.7|90453.8|90403.8|90450.3|90400.3|33
1639022720000|2021-12-09 04:05:20|90452.6|90402.6|90452.6|90402.6|90453.4|90403.4|90451|90401|50
1639022730000|2021-12-09 04:05:30|90452.5|90402.5|90452.8|90402.8|90453.3|90403.3|90452.2|90402.2|23
1639022740000|2021-12-09 04:05:40|90453|90403|90452.9|90402.9|90453.6|90403.6|90452.7|90402.7|14
1639022750000|2021-12-09 04:05:50|90452.7|90402.7|90453.3|90403.3|90454|90404|90452.6|90402.6|22
1639022760000|2021-12-09 04:06:00|90454|90404|90454.4|90404.4|90455.3|90405.3|90453.3|90403.3|27
1639022770000|2021-12-09 04:06:10|90454.3|90404.3|90454.9|90404.9|90455.9|90405.9|90453.7|90403.7|28
1639022780000|2021-12-09 04:06:20|90455.2|90405.2|90461.5|90411.5|90462|90412|90455.2|90405.2|24
1639022790000|2021-12-09 04:06:30|90461.2|90411.2|90462.7|90412.7|90462.7|90412.7|90459.8|90409.8|19
1639022800000|2021-12-09 04:06:40|90462.6|90412.6|90462.2|90412.2|90463.4|90413.4|90462.1|90412.1|26
1639022810000|2021-12-09 04:06:50|90462.4|90412.4|90461.6|90411.6|90462.6|90412.6|90461.5|90411.5|11
1639022820000|2021-12-09 04:07:00|90461.7|90411.7|90462.1|90412.1|90462.7|90412.7|90461.7|90411.7|12
1639022830000|2021-12-09 04:07:10|90461.8|90411.8|90461.4|90411.4|90462.6|90412.6|90461.3|90411.3|10
1639022840000|2021-12-09 04:07:20|90461.5|90411.5|90461.9|90411.9|90462|90412|90461.3|90411.3|9
1639022850000|2021-12-09 04:07:30|90462|90412|90462.8|90412.8|90463.4|90413.4|90461.4|90411.4|17
1639022860000|2021-12-09 04:07:40|90462.7|90412.7|90461.8|90411.8|90462.9|90412.9|90461.3|90411.3|23
1639022870000|2021-12-09 04:07:50|90461.5|90411.5|90460.3|90410.3|90461.5|90411.5|90460|90410|18
1639022880000|2021-12-09 04:08:00|90460.2|90410.2|90460.5|90410.5|90460.8|90410.8|90460.1|90410.1|16
1639022890000|2021-12-09 04:08:10|90460.9|90410.9|90461.9|90411.9|90462.1|90412.1|90460.9|90410.9|21
1639022900000|2021-12-09 04:08:20|90462.7|90412.7|90462.5|90412.5|90463.1|90413.1|90461.8|90411.8|19
1639022910000|2021-12-09 04:08:30|90462.6|90412.6|90467.1|90417.1|90467.5|90417.5|90462.3|90412.3|38
1639022920000|2021-12-09 04:08:40|90467.2|90417.2|90470.7|90420.7|90470.9|90420.9|90466|90416|20
1639022930000|2021-12-09 04:08:50|90470.6|90420.6|90470.9|90420.9|90471.1|90421.1|90470.3|90420.3|16
1639022940000|2021-12-09 04:09:00|90471.1|90421.1|90471.3|90421.3|90471.7|90421.7|90470.5|90420.5|23
1639022950000|2021-12-09 04:09:10|90471.4|90421.4|90470.5|90420.5|90471.7|90421.7|90470.2|90420.2|25
1639022960000|2021-12-09 04:09:20|90470.4|90420.4|90470.9|90420.9|90471.1|90421.1|90470.3|90420.3|18
1639022970000|2021-12-09 04:09:30|90470.8|90420.8|90471.4|90421.4|90471.4|90421.4|90470.7|90420.7|10
1639022980000|2021-12-09 04:09:40|90471.2|90421.2|90471.3|90421.3|90471.5|90421.5|90470.4|90420.4|9
1639022990000|2021-12-09 04:09:50|90471.4|90421.4|90471.2|90421.2|90471.6|90421.6|90470.6|90420.6|22
1639023000000|2021-12-09 04:10:00|90471.5|90421.5|90472.1|90422.1|90472.2|90422.2|90470.6|90420.6|22
1639023010000|2021-12-09 04:10:10|90472.2|90422.2|90471|90421|90472.7|90422.7|90470.8|90420.8|21
1639023020000|2021-12-09 04:10:20|90471.2|90421.2|90471.5|90421.5|90471.5|90421.5|90471.1|90421.1|7
1639023030000|2021-12-09 04:10:30|90471.4|90421.4|90471.9|90421.9|90471.9|90421.9|90470.4|90420.4|10
1639023040000|2021-12-09 04:10:40|90472|90422|90471.2|90421.2|90472.2|90422.2|90470.6|90420.6|15
1639023050000|2021-12-09 04:10:50|90471.1|90421.1|90471.5|90421.5|90471.7|90421.7|90471.1|90421.1|8
1639023060000|2021-12-09 04:11:00|90471.8|90421.8|90473.1|90423.1|90473.1|90423.1|90470.6|90420.6|25
1639023070000|2021-12-09 04:11:10|90472.9|90422.9|90475.2|90425.2|90475.5|90425.5|90471.8|90421.8|18
1639023080000|2021-12-09 04:11:20|90474.5|90424.5|90472.3|90422.3|90474.6|90424.6|90471.4|90421.4|34
1639023090000|2021-12-09 04:11:30|90472.4|90422.4|90471.6|90421.6|90472.6|90422.6|90471.5|90421.5|18
1639023100000|2021-12-09 04:11:40|90471.4|90421.4|90466.7|90416.7|90471.5|90421.5|90465.7|90415.7|38
1639023110000|2021-12-09 04:11:50|90466.3|90416.3|90465|90415|90466.8|90416.8|90465|90415|17
1639023120000|2021-12-09 04:12:00|90465.1|90415.1|90466.1|90416.1|90466.5|90416.5|90464.9|90414.9|11
1639023130000|2021-12-09 04:12:10|90465.9|90415.9|90465.5|90415.5|90466.1|90416.1|90465.5|90415.5|6
1639023140000|2021-12-09 04:12:20|90465.6|90415.6|90465|90415|90466|90416|90464.6|90414.6|9
1639023150000|2021-12-09 04:12:30|90464.8|90414.8|90465.1|90415.1|90467.4|90417.4|90464.6|90414.6|21
1639023160000|2021-12-09 04:12:40|90464.6|90414.6|90464.6|90414.6|90464.9|90414.9|90464|90414|10
1639023170000|2021-12-09 04:12:50|90464.9|90414.9|90464.3|90414.3|90465.2|90415.2|90464.1|90414.1|14
1639023180000|2021-12-09 04:13:00|90464.5|90414.5|90464.7|90414.7|90467.1|90417.1|90464.5|90414.5|17
1639023190000|2021-12-09 04:13:10|90463.9|90413.9|90463.9|90413.9|90464.8|90414.8|90463.7|90413.7|10
1639023200000|2021-12-09 04:13:20|90464|90414|90463.3|90413.3|90464.9|90414.9|90463.3|90413.3|22
1639023210000|2021-12-09 04:13:30|90463.7|90413.7|90464|90414|90464.5|90414.5|90462.6|90412.6|14
1639023220000|2021-12-09 04:13:40|90463.7|90413.7|90465|90415|90465.3|90415.3|90463.1|90413.1|19
1639023230000|2021-12-09 04:13:50|90464.7|90414.7|90464.1|90414.1|90464.7|90414.7|90464|90414|15
1639023240000|2021-12-09 04:14:00|90464.2|90414.2|90464.3|90414.3|90465.4|90415.4|90463.9|90413.9|22
1639023250000|2021-12-09 04:14:10|90464|90414|90467.3|90417.3|90467.9|90417.9|90463.8|90413.8|21
1639023260000|2021-12-09 04:14:20|90467.4|90417.4|90468.3|90418.3|90468.6|90418.6|90466.7|90416.7|24
1639023270000|2021-12-09 04:14:30|90467.6|90417.6|90465.1|90415.1|90467.9|90417.9|90465.1|90415.1|28
1639023280000|2021-12-09 04:14:40|90465.2|90415.2|90464.7|90414.7|90465.7|90415.7|90464.1|90414.1|14
1639023290000|2021-12-09 04:14:50|90464.6|90414.6|90464.3|90414.3|90464.6|90414.6|90464.3|90414.3|11
1639023300000|2021-12-09 04:15:00|90464.2|90414.2|90464.4|90414.4|90464.7|90414.7|90464|90414|15
1639023310000|2021-12-09 04:15:10|90464.6|90414.6|90464.5|90414.5|90464.6|90414.6|90463.6|90413.6|15
1639023320000|2021-12-09 04:15:20|90464.2|90414.2|90454.9|90404.9|90464.5|90414.5|90454.9|90404.9|29
1639023330000|2021-12-09 04:15:30|90454.7|90404.7|90452.3|90402.3|90455.1|90405.1|90450.9|90400.9|35
1639023340000|2021-12-09 04:15:40|90452.8|90402.8|90450.9|90400.9|90453|90403|90450.8|90400.8|22
1639023350000|2021-12-09 04:15:50|90451.1|90401.1|90451.7|90401.7|90451.8|90401.8|90450.8|90400.8|10
1639023360000|2021-12-09 04:16:00|90450.9|90400.9|90451.7|90401.7|90452.2|90402.2|90450.9|90400.9|14
1639023370000|2021-12-09 04:16:10|90452|90402|90454|90404|90454|90404|90450.9|90400.9|17
1639023380000|2021-12-09 04:16:20|90453.9|90403.9|90453.3|90403.3|90454|90404|90452.8|90402.8|13
1639023390000|2021-12-09 04:16:30|90452.3|90402.3|90452.5|90402.5|90453.2|90403.2|90452.3|90402.3|13
1639023400000|2021-12-09 04:16:40|90452.6|90402.6|90452.3|90402.3|90453|90403|90451.8|90401.8|13
1639023410000|2021-12-09 04:16:50|90452.2|90402.2|90452.2|90402.2|90452.7|90402.7|90452.2|90402.2|5
1639023420000|2021-12-09 04:17:00|90454.5|90404.5|90453.3|90403.3|90464.7|90404.5|90453.3|90394.1|24
1639023430000|2021-12-09 04:17:10|90452.3|90402.3|90452.7|90402.7|90453.3|90403.3|90452.3|90402.3|8
1639023440000|2021-12-09 04:17:20|90452.5|90402.5|90452.7|90402.7|90452.7|90402.7|90452.1|90402.1|10
1639023450000|2021-12-09 04:17:30|90452.5|90402.5|90450.6|90400.6|90452.6|90402.6|90450.1|90400.1|29
1639023460000|2021-12-09 04:17:40|90451.1|90401.1|90450.8|90400.8|90451.1|90401.1|90450.1|90400.1|20
1639023470000|2021-12-09 04:17:50|90451|90401|90451.7|90401.7|90451.9|90401.9|90450.2|90400.2|18
1639023480000|2021-12-09 04:18:00|90451.8|90401.8|90450.6|90400.6|90452.3|90402.3|90450|90400|26
1639023490000|2021-12-09 04:18:10|90450.7|90400.7|90449.5|90399.5|90450.7|90400.7|90449|90399|15
1639023500000|2021-12-09 04:18:20|90449.7|90399.7|90450|90400|90450.3|90400.3|90449.6|90399.6|13
1639023510000|2021-12-09 04:18:30|90450.6|90400.6|90450.7|90400.7|90451|90401|90450.6|90400.6|7
1639023520000|2021-12-09 04:18:40|90450.6|90400.6|90451.6|90401.6|90452|90402|90450.6|90400.6|22
1639023530000|2021-12-09 04:18:50|90451.8|90401.8|90452.4|90402.4|90452.6|90402.6|90451.4|90401.4|10
1639023540000|2021-12-09 04:19:00|90452.2|90402.2|90449.3|90399.3|90452.2|90402.2|90448.6|90398.6|31
1639023550000|2021-12-09 04:19:10|90449.9|90399.9|90449.6|90399.6|90449.9|90399.9|90448.6|90398.6|12
1639023560000|2021-12-09 04:19:20|90449.5|90399.5|90450.5|90400.5|90450.6|90400.6|90449.3|90399.3|18
1639023570000|2021-12-09 04:19:30|90450.6|90400.6|90450.5|90400.5|90451|90401|90450.1|90400.1|11
1639023580000|2021-12-09 04:19:40|90450.2|90400.2|90449.7|90399.7|90450.5|90400.5|90449.2|90399.2|20
1639023590000|2021-12-09 04:19:50|90449.8|90399.8|90449.9|90399.9|90451|90401|90449|90399|15
1639023600000|2021-12-09 04:20:00|90449.6|90399.6|90448.5|90398.5|90450.1|90400.1|90448|90398|38
1639023610000|2021-12-09 04:20:10|90448.6|90398.6|90449.4|90399.4|90450.1|90400.1|90448.6|90398.6|21
1639023620000|2021-12-09 04:20:20|90449.2|90399.2|90449.2|90399.2|90449.4|90399.4|90448|90398|13
1639023630000|2021-12-09 04:20:30|90449.7|90399.7|90449.3|90399.3|90449.7|90399.7|90448.9|90398.9|14
1639023640000|2021-12-09 04:20:40|90449.8|90399.8|90450.5|90400.5|90450.9|90400.9|90448.6|90398.6|19
1639023650000|2021-12-09 04:20:50|90450.9|90400.9|90451.4|90401.4|90451.4|90401.4|90450.8|90400.8|12
1639023660000|2021-12-09 04:21:00|90451.5|90401.5|90452|90402|90452|90402|90450.7|90400.7|16
1639023670000|2021-12-09 04:21:10|90451.7|90401.7|90452.5|90402.5|90452.8|90402.8|90451.7|90401.7|26
1639023680000|2021-12-09 04:21:20|90452.7|90402.7|90452.7|90402.7|90452.8|90402.8|90452.4|90402.4|10
1639023690000|2021-12-09 04:21:30|90452.4|90402.4|90452.7|90402.7|90452.9|90402.9|90452.1|90402.1|8
1639023700000|2021-12-09 04:21:40|90452|90402|90453.3|90403.3|90453.4|90403.4|90452|90402|8
1639023710000|2021-12-09 04:21:50|90453.4|90403.4|90450.6|90400.6|90453.4|90403.4|90450.6|90400.6|20
1639023720000|2021-12-09 04:22:00|90450.4|90400.4|90450.7|90400.7|90451|90401|90450.2|90400.2|12
1639023730000|2021-12-09 04:22:10|90450.5|90400.5|90450.8|90400.8|90450.8|90400.8|90450.4|90400.4|12
1639023740000|2021-12-09 04:22:20|90450.7|90400.7|90447.4|90397.4|90450.7|90400.7|90447.1|90397.1|15
1639023750000|2021-12-09 04:22:30|90447.9|90397.9|90447.2|90397.2|90448|90398|90446.6|90396.6|18
1639023760000|2021-12-09 04:22:40|90447.3|90397.3|90447.6|90397.6|90448.1|90398.1|90446.9|90396.9|15
1639023770000|2021-12-09 04:22:50|90447.5|90397.5|90447.5|90397.5|90448.1|90398.1|90447.4|90397.4|19
1639023780000|2021-12-09 04:23:00|90447.4|90397.4|90451.6|90401.6|90451.7|90401.7|90447.4|90397.4|24
1639023790000|2021-12-09 04:23:10|90451.9|90401.9|90452.1|90402.1|90452.4|90402.4|90451.7|90401.7|18
1639023800000|2021-12-09 04:23:20|90452.3|90402.3|90450.6|90400.6|90452.6|90402.6|90450.3|90400.3|16
1639023810000|2021-12-09 04:23:30|90450.5|90400.5|90450.1|90400.1|90450.5|90400.5|90449.9|90399.9|11
1639023820000|2021-12-09 04:23:40|90450.2|90400.2|90449.8|90399.8|90450.4|90400.4|90449.7|90399.7|16
1639023830000|2021-12-09 04:23:50|90449.7|90399.7|90449.4|90399.4|90450.7|90400.7|90449.4|90399.4|10
1639023840000|2021-12-09 04:24:00|90449.3|90399.3|90450.8|90400.8|90451.1|90401.1|90448.9|90398.9|31
1639023850000|2021-12-09 04:24:10|90451.2|90401.2|90451.5|90401.5|90451.6|90401.6|90449.1|90399.1|36
1639023860000|2021-12-09 04:24:20|90451.3|90401.3|90450.7|90400.7|90451.6|90401.6|90450.4|90400.4|15
1639023870000|2021-12-09 04:24:30|90450.2|90400.2|90450.5|90400.5|90451.4|90401.4|90449.9|90399.9|22
1639023880000|2021-12-09 04:24:40|90450.3|90400.3|90451.2|90401.2|90451.4|90401.4|90450.3|90400.3|29
1639023890000|2021-12-09 04:24:50|90451.3|90401.3|90450.9|90400.9|90451.3|90401.3|90450|90400|12
1639023900000|2021-12-09 04:25:00|90450.7|90400.7|90452.4|90402.4|90452.5|90402.5|90450.7|90400.7|19
1639023910000|2021-12-09 04:25:10|90451.9|90401.9|90451.9|90401.9|90452.1|90402.1|90450.8|90400.8|17
1639023920000|2021-12-09 04:25:20|90451.5|90401.5|90452|90402|90452.8|90402.8|90451.5|90401.5|24
1639023930000|2021-12-09 04:25:30|90451.8|90401.8|90449.3|90399.3|90452.1|90402.1|90448.6|90398.6|33
1639023940000|2021-12-09 04:25:40|90449|90399|90447.8|90397.8|90449.5|90399.5|90447.8|90397.8|14
1639023950000|2021-12-09 04:25:50|90448|90398|90449.1|90399.1|90449.2|90399.2|90447.8|90397.8|18
1639023960000|2021-12-09 04:26:00|90449|90399|90451.2|90401.2|90451.3|90401.3|90448.5|90398.5|16
1639023970000|2021-12-09 04:26:10|90451.3|90401.3|90452.2|90402.2|90452.2|90402.2|90451.3|90401.3|7
1639023980000|2021-12-09 04:26:20|90452.5|90402.5|90454.3|90404.3|90454.5|90404.5|90451.1|90401.1|30
1639023990000|2021-12-09 04:26:30|90453.7|90403.7|90454.2|90404.2|90455|90405|90453.7|90403.7|9
1639024000000|2021-12-09 04:26:40|90454.6|90404.6|90453.8|90403.8|90454.6|90404.6|90453.8|90403.8|9
1639024010000|2021-12-09 04:26:50|90454.2|90404.2|90455.3|90405.3|90455.3|90405.3|90454|90404|3
1639024020000|2021-12-09 04:27:00|90454.4|90404.4|90453|90403|90454.5|90404.5|90452.9|90402.9|12
1639024030000|2021-12-09 04:27:10|90452.9|90402.9|90451.9|90401.9|90452.9|90402.9|90451.9|90401.9|6
1639024040000|2021-12-09 04:27:20|90452|90402|90452.6|90402.6|90454.1|90404.1|90452|90402|24
1639024050000|2021-12-09 04:27:30|90452.4|90402.4|90452.2|90402.2|90452.9|90402.9|90451.7|90401.7|28
1639024060000|2021-12-09 04:27:40|90452.3|90402.3|90448|90398|90452.3|90402.3|90447.7|90397.7|29
1639024070000|2021-12-09 04:27:50|90446.6|90396.6|90447.2|90397.2|90447.9|90397.9|90446.6|90396.6|8
1639024080000|2021-12-09 04:28:00|90446.8|90396.8|90450|90400|90450.4|90400.4|90446.8|90396.8|17
1639024090000|2021-12-09 04:28:10|90449.9|90399.9|90451.4|90401.4|90451.6|90401.6|90449.9|90399.9|24
1639024100000|2021-12-09 04:28:20|90451.6|90401.6|90450.9|90400.9|90451.6|90401.6|90450.5|90400.5|19
1639024110000|2021-12-09 04:28:30|90450.8|90400.8|90450.8|90400.8|90452.3|90402.3|90449.9|90399.9|25
1639024120000|2021-12-09 04:28:40|90451.9|90401.9|90451.4|90401.4|90451.9|90401.9|90450.8|90400.8|16
1639024130000|2021-12-09 04:28:50|90451.6|90401.6|90445.3|90395.3|90451.6|90401.6|90444.8|90394.8|38
1639024140000|2021-12-09 04:29:00|90445.1|90395.1|90444.6|90394.6|90445.9|90395.9|90444.4|90394.4|28
1639024150000|2021-12-09 04:29:10|90443.8|90393.8|90444.7|90394.7|90445.4|90395.4|90443.8|90393.8|17
1639024160000|2021-12-09 04:29:20|90444.4|90394.4|90449.6|90399.6|90449.6|90399.6|90444.4|90394.4|29
1639024170000|2021-12-09 04:29:30|90449.7|90399.7|90451.1|90401.1|90452.5|90402.5|90449.3|90399.3|33
1639024180000|2021-12-09 04:29:40|90451.4|90401.4|90451.8|90401.8|90452|90402|90450.9|90400.9|39
1639024190000|2021-12-09 04:29:50|90451.9|90401.9|90450.8|90400.8|90452|90402|90450.8|90400.8|24
1639024200000|2021-12-09 04:30:00|90450.7|90400.7|90450.8|90400.8|90451.6|90401.6|90450.4|90400.4|14
1639024210000|2021-12-09 04:30:10|90450.7|90400.7|90448|90398|90451.4|90401.4|90447.8|90397.8|30
1639024220000|2021-12-09 04:30:20|90448.1|90398.1|90444.9|90394.9|90448.8|90398.8|90444.2|90394.2|29
1639024230000|2021-12-09 04:30:30|90444.1|90394.1|90443.1|90393.1|90444.8|90394.8|90441.9|90391.9|32
1639024240000|2021-12-09 04:30:40|90443.2|90393.2|90444.3|90394.3|90444.6|90394.6|90443.2|90393.2|29
1639024250000|2021-12-09 04:30:50|90443.9|90393.9|90445.6|90395.6|90446.1|90396.1|90443.9|90393.9|32
1639024260000|2021-12-09 04:31:00|90445.5|90395.5|90445.9|90395.9|90445.9|90395.9|90445.1|90395.1|29
1639024270000|2021-12-09 04:31:10|90445.8|90395.8|90445.4|90395.4|90446.3|90396.3|90445.1|90395.1|20
1639024280000|2021-12-09 04:31:20|90445.6|90395.6|90444.4|90394.4|90445.9|90395.9|90443.9|90393.9|17
1639024290000|2021-12-09 04:31:30|90444.2|90394.2|90442.8|90392.8|90444.9|90394.9|90442.7|90392.7|30
1639024300000|2021-12-09 04:31:40|90442.9|90392.9|90443.5|90393.5|90443.5|90393.5|90442.5|90392.5|14
1639024310000|2021-12-09 04:31:50|90443.4|90393.4|90444.1|90394.1|90444.4|90394.4|90443|90393|32
1639024320000|2021-12-09 04:32:00|90443.4|90393.4|90443.2|90393.2|90444.1|90394.1|90442.9|90392.9|21
1639024330000|2021-12-09 04:32:10|90443.1|90393.1|90443.4|90393.4|90443.6|90393.6|90442.3|90392.3|16
1639024340000|2021-12-09 04:32:20|90443|90393|90442.8|90392.8|90443.8|90393.8|90442.3|90392.3|12
1639024350000|2021-12-09 04:32:30|90443|90393|90443.4|90393.4|90443.4|90393.4|90442.3|90392.3|19
1639024360000|2021-12-09 04:32:40|90443.3|90393.3|90442.5|90392.5|90443.3|90393.3|90442.4|90392.4|8
1639024370000|2021-12-09 04:32:50|90442.3|90392.3|90443.6|90393.6|90443.9|90393.9|90442.3|90392.3|16
1639024380000|2021-12-09 04:33:00|90443.8|90393.8|90443.4|90393.4|90444.1|90394.1|90442.6|90392.6|27
1639024390000|2021-12-09 04:33:10|90443.3|90393.3|90445.4|90395.4|90456.5|90396.5|90443.1|90384.7|24
1639024400000|2021-12-09 04:33:20|90445.5|90395.5|90446|90396|90446.4|90396.4|90445.5|90395.5|11
1639024410000|2021-12-09 04:33:30|90446.7|90396.7|90446.6|90396.6|90447.2|90397.2|90446.3|90396.3|10
1639024420000|2021-12-09 04:33:40|90446.5|90396.5|90445.5|90395.5|90446.6|90396.6|90444.8|90394.8|22
1639024430000|2021-12-09 04:33:50|90444.7|90394.7|90445.7|90395.7|90446.1|90396.1|90444.7|90394.7|14
1639024440000|2021-12-09 04:34:00|90445.4|90395.4|90445.5|90395.5|90446|90396|90445.1|90395.1|26
1639024450000|2021-12-09 04:34:10|90445.4|90395.4|90444.8|90394.8|90446|90396|90444.7|90394.7|26
1639024460000|2021-12-09 04:34:20|90445.1|90395.1|90445.1|90395.1|90445.5|90395.5|90444.7|90394.7|22
1639024470000|2021-12-09 04:34:30|90444.9|90394.9|90444.8|90394.8|90445.4|90395.4|90444.8|90394.8|19
1639024480000|2021-12-09 04:34:40|90444.9|90394.9|90445.5|90395.5|90445.6|90395.6|90444.5|90394.5|17
1639024490000|2021-12-09 04:34:50|90445.7|90395.7|90446.2|90396.2|90446.3|90396.3|90444.8|90394.8|22
1639024500000|2021-12-09 04:35:00|90446|90396|90449.9|90399.9|90450.5|90400.5|90446|90396|26
1639024510000|2021-12-09 04:35:10|90450|90400|90445.4|90395.4|90450.2|90400.2|90445.3|90395.3|25
1639024520000|2021-12-09 04:35:20|90445.6|90395.6|90446.2|90396.2|90447.4|90397.4|90445.6|90395.6|28
1639024530000|2021-12-09 04:35:30|90446.3|90396.3|90443.6|90393.6|90446.3|90396.3|90443.3|90393.3|26
1639024540000|2021-12-09 04:35:40|90443.8|90393.8|90442.9|90392.9|90443.8|90393.8|90442.9|90392.9|11
1639024550000|2021-12-09 04:35:50|90442.6|90392.6|90442.1|90392.1|90442.6|90392.6|90441.5|90391.5|16
1639024560000|2021-12-09 04:36:00|90441.9|90391.9|90442|90392|90442.1|90392.1|90441.7|90391.7|13
1639024570000|2021-12-09 04:36:10|90442.1|90392.1|90442.3|90392.3|90442.5|90392.5|90441.8|90391.8|12
1639024580000|2021-12-09 04:36:20|90442.1|90392.1|90442.5|90392.5|90454.6|90393|90442.1|90380.8|14
1639024590000|2021-12-09 04:36:30|90442.7|90392.7|90442.6|90392.6|90442.9|90392.9|90442.6|90392.6|5
1639024600000|2021-12-09 04:36:40|90442.7|90392.7|90443.7|90393.7|90444.3|90394.3|90442.7|90392.7|16
1639024610000|2021-12-09 04:36:50|90442.9|90392.9|90443|90393|90443.9|90393.9|90442.2|90392.2|27
1639024620000|2021-12-09 04:37:00|90443.3|90393.3|90445.7|90395.7|90445.7|90395.7|90443.2|90393.2|31
1639024630000|2021-12-09 04:37:10|90445.8|90395.8|90446.1|90396.1|90446.7|90396.7|90445.6|90395.6|14
1639024640000|2021-12-09 04:37:20|90445.7|90395.7|90444.6|90394.6|90456.1|90396.2|90444.6|90385.3|11
1639024650000|2021-12-09 04:37:30|90444.4|90394.4|90442.4|90392.4|90444.6|90394.6|90441.9|90391.9|26
1639024660000|2021-12-09 04:37:40|90440.8|90390.8|90442.6|90392.6|90442.7|90392.7|90440.8|90390.8|22
1639024670000|2021-12-09 04:37:50|90442.5|90392.5|90445.9|90395.9|90445.9|90395.9|90441.9|90391.9|19
1639024680000|2021-12-09 04:38:00|90446.1|90396.1|90447.4|90397.4|90447.4|90397.4|90445.3|90395.3|19
1639024690000|2021-12-09 04:38:10|90447.6|90397.6|90445.4|90395.4|90447.6|90397.6|90445.4|90395.4|15
1639024700000|2021-12-09 04:38:20|90445.3|90395.3|90444.9|90394.9|90445.5|90395.5|90444.4|90394.4|16
1639024710000|2021-12-09 04:38:30|90445|90395|90455.7|90382.5|90455.7|90395|90443.9|90382.5|7
1639024720000|2021-12-09 04:38:40|90454.6|90383.1|90444.8|90394.8|90455.6|90394.8|90444.1|90382.4|14
1639024730000|2021-12-09 04:38:50|90444.6|90394.6|90444.8|90394.8|90444.8|90394.8|90444.2|90394.2|19
1639024740000|2021-12-09 04:39:00|90445.1|90395.1|90443.7|90393.7|90445.1|90395.1|90443|90393|30
1639024750000|2021-12-09 04:39:10|90444.1|90394.1|90443.9|90393.9|90445.1|90395.1|90443.6|90393.6|15
1639024760000|2021-12-09 04:39:20|90442.8|90392.8|90442.4|90392.4|90442.9|90392.9|90441.7|90391.7|33
1639024770000|2021-12-09 04:39:30|90442.6|90392.6|90442.7|90392.7|90443.1|90393.1|90442.1|90392.1|18
1639024780000|2021-12-09 04:39:40|90443|90393|90444.7|90394.7|90444.7|90394.7|90442.6|90392.6|14
1639024790000|2021-12-09 04:39:50|90444.4|90394.4|90441.7|90391.7|90444.6|90394.6|90440.5|90390.5|26
1639024800000|2021-12-09 04:40:00|90441.6|90391.6|90442.3|90392.3|90442.3|90392.3|90439.9|90389.9|32
1639024810000|2021-12-09 04:40:10|90442.4|90392.4|90441.2|90391.2|90442.9|90392.9|90440.8|90390.8|25
1639024820000|2021-12-09 04:40:20|90440.8|90390.8|90440.7|90390.7|90441.3|90391.3|90440.6|90390.6|19
1639024830000|2021-12-09 04:40:30|90438.3|90388.3|90436.7|90386.7|90438.6|90388.6|90436.7|90386.7|24
1639024840000|2021-12-09 04:40:40|90436.8|90386.8|90438.6|90388.6|90438.6|90388.6|90436.6|90386.6|22
1639024850000|2021-12-09 04:40:50|90438.7|90388.7|90438.9|90388.9|90440|90390|90438.6|90388.6|14
1639024860000|2021-12-09 04:41:00|90438.6|90388.6|90439|90389|90439.4|90389.4|90438.4|90388.4|15
1639024870000|2021-12-09 04:41:10|90439.1|90389.1|90439.1|90389.1|90439.9|90389.9|90436.9|90386.9|13
1639024880000|2021-12-09 04:41:20|90438.8|90388.8|90439.2|90389.2|90439.4|90389.4|90438.4|90388.4|18
1639024890000|2021-12-09 04:41:30|90439.1|90389.1|90439.5|90389.5|90440|90390|90438.6|90388.6|23
1639024900000|2021-12-09 04:41:40|90439.6|90389.6|90439.4|90389.4|90439.6|90389.6|90439.4|90389.4|2
1639024910000|2021-12-09 04:41:50|90439.7|90389.7|90439.1|90389.1|90441.1|90391.1|90439.1|90389.1|23
1639024920000|2021-12-09 04:42:00|90439.2|90389.2|90439.7|90389.7|90440.8|90390.8|90438.7|90388.7|26
1639024930000|2021-12-09 04:42:10|90440.4|90390.4|90439.7|90389.7|90448.9|90390.5|90438.4|90378.9|22
1639024940000|2021-12-09 04:42:20|90438.5|90388.5|90439.3|90389.3|90439.7|90389.7|90438|90388|30
1639024950000|2021-12-09 04:42:30|90439.2|90389.2|90439.2|90389.2|90439.7|90389.7|90438.9|90388.9|10
1639024960000|2021-12-09 04:42:40|90438.9|90388.9|90439.9|90389.9|90439.9|90389.9|90438.9|90388.9|7
1639024970000|2021-12-09 04:42:50|90439.7|90389.7|90439.9|90389.9|90440.1|90390.1|90439.6|90389.6|12
1639024980000|2021-12-09 04:43:00|90439.3|90389.3|90439.2|90389.2|90442.5|90392.5|90439.2|90389.2|5
1639024990000|2021-12-09 04:43:10|90439.4|90389.4|90439.3|90389.3|90449.2|90389.7|90438|90379.1|22
1639025000000|2021-12-09 04:43:20|90439.7|90389.7|90439.8|90389.8|90440.2|90390.2|90438.9|90388.9|13
1639025010000|2021-12-09 04:43:30|90439.7|90389.7|90439.2|90389.2|90439.9|90389.9|90438.9|90388.9|23
1639025020000|2021-12-09 04:43:40|90439.4|90389.4|90439.2|90389.2|90439.7|90389.7|90438.8|90388.8|15
1639025030000|2021-12-09 04:43:50|90438.9|90388.9|90439.6|90389.6|90452.6|90390.7|90438.6|90378.3|16
1639025040000|2021-12-09 04:44:00|90439.7|90389.7|90438.2|90388.2|90450.2|90391|90437.6|90379|23
1639025050000|2021-12-09 04:44:10|90437.6|90387.6|90436.2|90386.2|90438.3|90388.3|90436.1|90386.1|18
1639025060000|2021-12-09 04:44:20|90436.6|90386.6|90447.8|90376.8|90449.4|90387.5|90435.8|90376.8|16
1639025070000|2021-12-09 04:44:30|90447.5|90377.2|90448.9|90376.2|90448.9|90377.2|90447.3|90376.2|8
1639025080000|2021-12-09 04:44:40|90451.1|90375|90451|90375|90451.4|90388.8|90436.9|90374.1|17
1639025090000|2021-12-09 04:44:50|90447|90376.5|90436.6|90386.6|90451.6|90387.4|90436.6|90373.9|11
1639025100000|2021-12-09 04:45:00|90436.8|90386.8|90456.8|90381|90456.8|90393.6|90436.5|90381|27
1639025110000|2021-12-09 04:45:10|90445|90395|90444.2|90394.2|90455.2|90395|90443.1|90383.6|18
1639025120000|2021-12-09 04:45:20|90443.7|90393.7|90445.2|90395.2|90445.2|90395.2|90443.7|90393.7|10
1639025130000|2021-12-09 04:45:30|90445|90395|90446|90396|90455.4|90396.1|90444.1|90383.5|23
1639025140000|2021-12-09 04:45:40|90446.3|90396.3|90444.4|90394.4|90446.4|90396.4|90444.4|90394.4|21
1639025150000|2021-12-09 04:45:50|90446.7|90396.7|90445|90395|90447.2|90397.2|90445|90395|22
1639025160000|2021-12-09 04:46:00|90444.7|90394.7|90446.2|90396.2|90456|90396.4|90444.5|90384.9|16
1639025170000|2021-12-09 04:46:10|90446.3|90396.3|90444.3|90394.3|90446.6|90396.6|90444.3|90394.3|28
1639025180000|2021-12-09 04:46:20|90444.1|90394.1|90441.3|90391.3|90452.4|90394.2|90440.9|90382.3|21
1639025190000|2021-12-09 04:46:30|90441.1|90391.1|90441.3|90391.3|90452.4|90392.3|90440.1|90379.2|15
1639025200000|2021-12-09 04:46:40|90440.6|90390.6|90437.7|90387.7|90441.9|90391.9|90437.3|90387.3|29
1639025210000|2021-12-09 04:46:50|90438.4|90388.4|90437.8|90387.8|90438.7|90388.7|90435.8|90385.8|20
1639025220000|2021-12-09 04:47:00|90437.3|90387.3|90439.2|90389.2|90448.6|90389.5|90436.3|90376.1|16
1639025230000|2021-12-09 04:47:10|90439.1|90389.1|90449.2|90379.1|90449.2|90389.7|90438.9|90379.1|15
1639025240000|2021-12-09 04:47:20|90449.3|90379.2|90438.8|90388.8|90450|90390|90437.9|90379|19
1639025250000|2021-12-09 04:47:30|90439.2|90389.2|90440|90390|90440.3|90390.3|90439|90389|23
1639025260000|2021-12-09 04:47:40|90439.9|90389.9|90438.6|90388.6|90440.7|90390.7|90438.1|90388.1|25
1639025270000|2021-12-09 04:47:50|90438.7|90388.7|90438.7|90388.7|90450.7|90389.4|90438.7|90375.8|10
1639025280000|2021-12-09 04:48:00|90438.9|90388.9|90438.3|90388.3|90439.5|90389.5|90437.2|90387.2|22
1639025290000|2021-12-09 04:48:10|90438.1|90388.1|90438|90388|90438.3|90388.3|90437|90387|28
1639025300000|2021-12-09 04:48:20|90438.1|90388.1|90438|90388|90438.4|90388.4|90437.6|90387.6|27
1639025310000|2021-12-09 04:48:30|90437.9|90387.9|90449|90377.5|90449|90388.2|90437.9|90377.5|3
1639025320000|2021-12-09 04:48:40|90448.9|90388.4|90452.6|90376.3|90452.6|90388.5|90437.8|90376.3|13
1639025330000|2021-12-09 04:48:50|90453.5|90375.7|90439.5|90389.5|90455.1|90389.5|90439.3|90374.9|8
1639025340000|2021-12-09 04:49:00|90439.7|90389.7|90441.2|90391.2|90443.2|90393.2|90439.4|90389.4|25
1639025350000|2021-12-09 04:49:10|90441.1|90391.1|90454.1|90383.7|90454.3|90394.1|90441.1|90383.7|36
1639025360000|2021-12-09 04:49:20|90454.8|90383.1|90444.4|90394.4|90454.8|90394.4|90444|90383.1|4
1639025370000|2021-12-09 04:49:30|90444.2|90394.2|90442.9|90392.9|90455.6|90394.6|90442.9|90384.2|14
1639025380000|2021-12-09 04:49:40|90443.2|90393.2|90444|90394|90444.5|90394.5|90443.2|90393.2|21
1639025390000|2021-12-09 04:49:50|90444.7|90394.7|90443|90393|90454.1|90394.8|90443|90383.8|10
1639025400000|2021-12-09 04:50:00|90442.9|90392.9|90446.9|90396.9|90447.6|90397.6|90442.9|90392.9|33
1639025410000|2021-12-09 04:50:10|90447|90397|90443.7|90393.7|90447.8|90397.8|90443.7|90393.7|28
1639025420000|2021-12-09 04:50:20|90443.9|90393.9|90442.9|90392.9|90443.9|90393.9|90442.5|90392.5|13
1639025430000|2021-12-09 04:50:30|90443.1|90393.1|90443.3|90393.3|90443.7|90393.7|90442.6|90392.6|18
1639025440000|2021-12-09 04:50:40|90443.1|90393.1|90443.4|90393.4|90443.4|90393.4|90442.7|90392.7|16
1639025450000|2021-12-09 04:50:50|90443.3|90393.3|90445.5|90395.5|90445.5|90395.5|90441.8|90391.8|22
1639025460000|2021-12-09 04:51:00|90445.3|90395.3|90446.4|90396.4|90446.4|90396.4|90444.8|90394.8|20
1639025470000|2021-12-09 04:51:10|90446.3|90396.3|90459.6|90388.2|90459.6|90398.1|90446.3|90388.2|17
1639025480000|2021-12-09 04:51:20|90448.8|90398.8|90447.9|90397.9|90448.8|90398.8|90447.6|90397.6|15
1639025490000|2021-12-09 04:51:30|90447.8|90397.8|90412.5|90362.5|90448|90398|90410|90352.4|38
1639025500000|2021-12-09 04:51:40|90412.4|90362.4|90411.5|90361.5|90413.5|90363.5|90409.7|90359.7|20
1639025510000|2021-12-09 04:51:50|90411.4|90361.4|90411.7|90361.7|90412.6|90362.6|90410.8|90360.8|20
1639025520000|2021-12-09 04:52:00|90411.3|90361.3|90407.1|90357.1|90411.3|90361.3|90407.1|90357.1|18
1639025530000|2021-12-09 04:52:10|90410.1|90360.1|90410.1|90360.1|90410.7|90360.7|90408|90358|12
1639025540000|2021-12-09 04:52:20|90409.9|90359.9|90410.7|90360.7|90411.3|90361.3|90409.6|90359.6|28
1639025550000|2021-12-09 04:52:30|90410.5|90360.5|90411.3|90361.3|90411.3|90361.3|90408.5|90358.5|18
1639025560000|2021-12-09 04:52:40|90411.7|90361.7|90411.6|90361.6|90412.2|90362.2|90409.8|90359.8|20
1639025570000|2021-12-09 04:52:50|90411.2|90361.2|90410.2|90360.2|90411.6|90361.6|90409.5|90359.5|22
1639025580000|2021-12-09 04:53:00|90410.1|90360.1|90410.2|90360.2|90411.8|90361.8|90408.8|90358.8|22
1639025590000|2021-12-09 04:53:10|90410.1|90360.1|90410.2|90360.2|90412.2|90362.2|90408.3|90358.3|19
1639025600000|2021-12-09 04:53:20|90409.6|90359.6|90408.9|90358.9|90411.8|90361.8|90408.9|90358.9|20
1639025610000|2021-12-09 04:53:30|90410.8|90360.8|90410.9|90360.9|90410.9|90360.9|90408.3|90358.3|15
1639025620000|2021-12-09 04:53:40|90410.7|90360.7|90409.4|90359.4|90411|90361|90409.3|90359.3|17
1639025630000|2021-12-09 04:53:50|90409.7|90359.7|90410.7|90360.7|90411.1|90361.1|90409.1|90359.1|14
1639025640000|2021-12-09 04:54:00|90410.8|90360.8|90410.4|90360.4|90411.6|90361.6|90409.1|90359.1|15
1639025650000|2021-12-09 04:54:10|90410|90360|90436.4|90386.4|90455.4|90386.4|90404.7|90354.7|30
1639025660000|2021-12-09 04:54:20|90451.2|90381.1|90442.9|90392.9|90453.9|90393.7|90435.3|90378.4|39
1639025670000|2021-12-09 04:54:30|90443|90393|90449.1|90399.1|90449.1|90399.1|90438.8|90388.8|37
1639025680000|2021-12-09 04:54:40|90448|90398|90444.8|90394.8|90448|90398|90444.6|90394.6|22
1639025690000|2021-12-09 04:54:50|90445.1|90395.1|90439.5|90389.5|90445.1|90395.1|90439.5|90389.5|23
1639025700000|2021-12-09 04:55:00|90440.8|90390.8|90434|90384|90440.8|90390.8|90434|90384|25
1639025710000|2021-12-09 04:55:10|90434.7|90384.7|90436.6|90386.6|90437.2|90387.2|90434|90384|26
1639025720000|2021-12-09 04:55:20|90436.1|90386.1|90435|90385|90436.9|90386.9|90433.4|90383.4|24
1639025730000|2021-12-09 04:55:30|90435.2|90385.2|90436.6|90386.6|90438.1|90388.1|90435.2|90385.2|25
1639025740000|2021-12-09 04:55:40|90436|90386|90432.8|90382.8|90436.4|90386.4|90432.5|90382.5|19
1639025750000|2021-12-09 04:55:50|90434.2|90384.2|90434.6|90384.6|90436.2|90386.2|90431.9|90381.9|22
1639025760000|2021-12-09 04:56:00|90435.6|90385.6|90435.1|90385.1|90438.2|90388.2|90433.7|90383.7|23
1639025770000|2021-12-09 04:56:10|90436|90386|90432.2|90382.2|90436.7|90386.7|90432.2|90382.2|17
1639025780000|2021-12-09 04:56:20|90433.2|90383.2|90435|90385|90435.4|90385.4|90433.2|90383.2|14
1639025790000|2021-12-09 04:56:30|90435.1|90385.1|90434.2|90384.2|90435.1|90385.1|90433.8|90383.8|9
1639025800000|2021-12-09 04:56:40|90434.4|90384.4|90429.5|90379.5|90436.7|90386.7|90429.5|90379.5|15
1639025810000|2021-12-09 04:56:50|90431.8|90381.8|90434.4|90384.4|90435.8|90385.8|90431.8|90381.8|24
1639025820000|2021-12-09 04:57:00|90435.2|90385.2|90431.2|90381.2|90435.8|90385.8|90430.3|90380.3|24
1639025830000|2021-12-09 04:57:10|90430.8|90380.8|90425.9|90375.9|90434.5|90384.5|90425|90375|22
1639025840000|2021-12-09 04:57:20|90425.4|90375.4|90427.5|90377.5|90429.3|90379.3|90422.8|90372.8|25
1639025850000|2021-12-09 04:57:30|90427.3|90377.3|90427.4|90377.4|90428|90378|90427.3|90377.3|17
1639025860000|2021-12-09 04:57:40|90427.3|90377.3|90425|90375|90427.4|90377.4|90425|90375|17
1639025870000|2021-12-09 04:57:50|90425.9|90375.9|90426.6|90376.6|90427|90377|90424.3|90374.3|21
1639025880000|2021-12-09 04:58:00|90426.8|90376.8|90425.8|90375.8|90428.6|90378.6|90422.4|90372.4|24
1639025890000|2021-12-09 04:58:10|90426.7|90376.7|90426.6|90376.6|90426.7|90376.7|90424.8|90374.8|9
1639025900000|2021-12-09 04:58:20|90426.7|90376.7|90425|90375|90427.5|90377.5|90425|90375|14
1639025910000|2021-12-09 04:58:30|90425.8|90375.8|90426.5|90376.5|90426.5|90376.5|90425.5|90375.5|15
1639025920000|2021-12-09 04:58:40|90426.6|90376.6|90427.5|90377.5|90427.6|90377.6|90426.6|90376.6|8
1639025930000|2021-12-09 04:58:50|90427.2|90377.2|90425.8|90375.8|90427.4|90377.4|90423.3|90373.3|16
1639025940000|2021-12-09 04:59:00|90427|90377|90426.1|90376.1|90427.3|90377.3|90423.3|90373.3|18
1639025950000|2021-12-09 04:59:10|90427.1|90377.1|90428.6|90378.6|90428.7|90378.7|90427.1|90377.1|18
1639025960000|2021-12-09 04:59:20|90427.9|90377.9|90427.1|90377.1|90428.1|90378.1|90424.9|90374.9|19
1639025970000|2021-12-09 04:59:30|90425.8|90375.8|90427|90377|90427.2|90377.2|90425.5|90375.5|20
1639025980000|2021-12-09 04:59:40|90427.1|90377.1|90426.8|90376.8|90427.1|90377.1|90422.9|90372.9|15
1639025990000|2021-12-09 04:59:50|90427.8|90377.8|90427.5|90377.5|90428.2|90378.2|90427.4|90377.4|13
1639026000000|2021-12-09 05:00:00|90427.4|90377.4|90430.7|90380.7|90430.8|90380.8|90423.6|90373.6|30
1639026010000|2021-12-09 05:00:10|90430.4|90380.4|90428.5|90378.5|90431|90381|90426.6|90376.6|20
1639026020000|2021-12-09 05:00:20|90428.6|90378.6|90429.2|90379.2|90429.9|90379.9|90428.3|90378.3|17
1639026030000|2021-12-09 05:00:30|90429|90379|90433.8|90383.8|90434.2|90384.2|90428.8|90378.8|20
1639026040000|2021-12-09 05:00:40|90434.3|90384.3|90431.8|90381.8|90434.9|90384.9|90430.2|90380.2|27
1639026050000|2021-12-09 05:00:50|90431.7|90381.7|90432.6|90382.6|90432.8|90382.8|90431.7|90381.7|16
1639026060000|2021-12-09 05:01:00|90432.5|90382.5|90433|90383|90433.3|90383.3|90427.2|90377.2|20
1639026070000|2021-12-09 05:01:10|90433.5|90383.5|90435.1|90385.1|90435.2|90385.2|90432|90382|11
1639026080000|2021-12-09 05:01:20|90435.3|90385.3|90433.2|90383.2|90435.8|90385.8|90429.1|90379.1|25
1639026090000|2021-12-09 05:01:30|90434.2|90384.2|90432.6|90382.6|90434.7|90384.7|90431.1|90381.1|31
1639026100000|2021-12-09 05:01:40|90432.3|90382.3|90434.7|90384.7|90445.1|90385.2|90432.3|90374.1|15
1639026110000|2021-12-09 05:01:50|90429.9|90379.9|90431.3|90381.3|90432.9|90382.9|90429.9|90379.9|17
1639026120000|2021-12-09 05:02:00|90432.3|90382.3|90433.7|90383.7|90435.4|90385.4|90430.3|90380.3|28
1639026130000|2021-12-09 05:02:10|90433.2|90383.2|90435.8|90385.8|90436|90386|90433.2|90383.2|12
1639026140000|2021-12-09 05:02:20|90431.7|90381.7|90436.6|90386.6|90437.3|90387.3|90431.5|90381.5|18
1639026150000|2021-12-09 05:02:30|90436.5|90386.5|90436.1|90386.1|90436.6|90386.6|90435.7|90385.7|8
1639026160000|2021-12-09 05:02:40|90436|90386|90435.9|90385.9|90436.7|90386.7|90434.5|90384.5|22
1639026170000|2021-12-09 05:02:50|90436.1|90386.1|90436.4|90386.4|90436.4|90386.4|90432.4|90382.4|9
1639026180000|2021-12-09 05:03:00|90435.9|90385.9|90433.5|90383.5|90436.3|90386.3|90432.6|90382.6|10
1639026190000|2021-12-09 05:03:10|90432.9|90382.9|90433.7|90383.7|90433.7|90383.7|90430.4|90380.4|7
1639026200000|2021-12-09 05:03:20|90432.3|90382.3|90434.3|90384.3|90434.5|90384.5|90431.8|90381.8|11
1639026210000|2021-12-09 05:03:30|90434.2|90384.2|90434.7|90384.7|90435.5|90385.5|90434|90384|10
1639026220000|2021-12-09 05:03:40|90432.5|90382.5|90431.3|90381.3|90437.7|90387.7|90429.5|90379.5|26
1639026230000|2021-12-09 05:03:50|90433.7|90383.7|90434.1|90384.1|90434.7|90384.7|90431.1|90381.1|14
1639026240000|2021-12-09 05:04:00|90435.3|90385.3|90435.6|90385.6|90436.1|90386.1|90434.2|90384.2|25
1639026250000|2021-12-09 05:04:10|90437.2|90387.2|90435|90385|90437.9|90387.9|90433.2|90383.2|12
1639026260000|2021-12-09 05:04:20|90434.7|90384.7|90436.5|90386.5|90437.5|90387.5|90433.3|90383.3|12
1639026270000|2021-12-09 05:04:30|90436.8|90386.8|90435|90385|90436.8|90386.8|90430.2|90380.2|10
1639026280000|2021-12-09 05:04:40|90433.9|90383.9|90436.4|90386.4|90437.8|90387.8|90433.9|90383.9|14
1639026290000|2021-12-09 05:04:50|90435.7|90385.7|90437.7|90387.7|90437.9|90387.9|90435.7|90385.7|10
1639026300000|2021-12-09 05:05:00|90438.1|90388.1|90435.9|90385.9|90438.6|90388.6|90433.4|90383.4|17
1639026310000|2021-12-09 05:05:10|90435|90385|90438.6|90388.6|90439.3|90389.3|90434.8|90384.8|11
1639026320000|2021-12-09 05:05:20|90438.7|90388.7|90437.4|90387.4|90438.8|90388.8|90437.3|90387.3|12
1639026330000|2021-12-09 05:05:30|90437.7|90387.7|90441.1|90391.1|90443.2|90393.2|90437.2|90387.2|37
1639026340000|2021-12-09 05:05:40|90440.2|90390.2|90452.9|90382.2|90453.2|90392.6|90439.2|90382.2|25
1639026350000|2021-12-09 05:05:50|90452.6|90381.9|90439.6|90389.6|90452.6|90392.4|90438.8|90381.9|8
1639026360000|2021-12-09 05:06:00|90440.7|90390.7|90441|90391|90442.5|90392.5|90440.7|90390.7|13
1639026370000|2021-12-09 05:06:10|90441.5|90391.5|90442|90392|90451.2|90392|90438.4|90376.2|21
1639026380000|2021-12-09 05:06:20|90440.9|90390.9|90441|90391|90451|90391.3|90440.3|90379.9|23
1639026390000|2021-12-09 05:06:30|90441.2|90391.2|90440.2|90390.2|90449.6|90391.6|90437|90378.4|11
1639026400000|2021-12-09 05:06:40|90438.8|90388.8|90442.2|90392.2|90451.8|90392.4|90438.8|90379.4|12
1639026410000|2021-12-09 05:06:50|90442.7|90392.7|90441.1|90391.1|90452.3|90392.7|90440.9|90378.9|15
1639026420000|2021-12-09 05:07:00|90441.5|90391.5|90439.8|90389.8|90441.9|90391.9|90437.6|90387.6|27
1639026430000|2021-12-09 05:07:10|90441.1|90391.1|90441.1|90391.1|90441.8|90391.8|90438.9|90388.9|39
1639026440000|2021-12-09 05:07:20|90441.2|90391.2|90441.4|90391.4|90442.3|90392.3|90440.6|90390.6|19
1639026450000|2021-12-09 05:07:30|90439.3|90389.3|90440.8|90390.8|90441.8|90391.8|90439.3|90389.3|20
1639026460000|2021-12-09 05:07:40|90441.8|90391.8|90442.2|90392.2|90442.2|90392.2|90436.3|90386.3|19
1639026470000|2021-12-09 05:07:50|90441.2|90391.2|90444|90394|90444.5|90394.5|90441|90391|23
1639026480000|2021-12-09 05:08:00|90445.6|90395.6|90445.4|90395.4|90446.6|90396.6|90443.5|90393.5|13
1639026490000|2021-12-09 05:08:10|90457.1|90385.9|90442.6|90392.6|90457.2|90396.6|90442.6|90385|26
1639026500000|2021-12-09 05:08:20|90443.3|90393.3|90442.3|90392.3|90446.4|90396.4|90441.7|90391.7|14
1639026510000|2021-12-09 05:08:30|90442|90392|90443.7|90393.7|90443.9|90393.9|90442|90392|13
1639026520000|2021-12-09 05:08:40|90442.2|90392.2|90445.3|90395.3|90449.5|90399.5|90442.2|90392.2|26
1639026530000|2021-12-09 05:08:50|90446.8|90396.8|90446.7|90396.7|90447.8|90397.8|90446.2|90396.2|12
1639026540000|2021-12-09 05:09:00|90447.6|90397.6|90445.4|90395.4|90447.7|90397.7|90445.2|90395.2|13
1639026550000|2021-12-09 05:09:10|90445.9|90395.9|90448.6|90398.6|90449.2|90399.2|90445.9|90395.9|22
1639026560000|2021-12-09 05:09:20|90449.5|90399.5|90451.5|90401.5|90451.5|90401.5|90449.5|90399.5|13
1639026570000|2021-12-09 05:09:30|90451.2|90401.2|90446.2|90396.2|90451.3|90401.3|90443.6|90393.6|16
1639026580000|2021-12-09 05:09:40|90445.5|90395.5|90445.1|90395.1|90447.2|90397.2|90443.3|90393.3|28
1639026590000|2021-12-09 05:09:50|90444.7|90394.7|90446.4|90396.4|90447.8|90397.8|90443.6|90393.6|16
1639026600000|2021-12-09 05:10:00|90447|90397|90447.4|90397.4|90448.5|90398.5|90447|90397|16
1639026610000|2021-12-09 05:10:10|90446.7|90396.7|90447.4|90397.4|90447.4|90397.4|90442.9|90392.9|22
1639026620000|2021-12-09 05:10:20|90447.9|90397.9|90453.2|90403.2|90454.6|90404.6|90440.7|90390.7|28
1639026630000|2021-12-09 05:10:30|90452.7|90402.7|90448.2|90398.2|90453.4|90403.4|90444.8|90394.8|18
1639026640000|2021-12-09 05:10:40|90449.7|90399.7|90451.3|90401.3|90451.3|90401.3|90449.6|90399.6|7
1639026650000|2021-12-09 05:10:50|90452.6|90402.6|90454.7|90404.7|90457.2|90407.2|90447.9|90397.9|27
1639026660000|2021-12-09 05:11:00|90454.8|90404.8|90455.6|90405.6|90457.4|90407.4|90453.4|90403.4|17
1639026670000|2021-12-09 05:11:10|90455.7|90405.7|90454|90404|90457.6|90407.6|90454|90404|13
1639026680000|2021-12-09 05:11:20|90456.1|90406.1|90456.9|90406.9|90457.8|90407.8|90455.8|90405.8|25
1639026690000|2021-12-09 05:11:30|90457.4|90407.4|90459.3|90409.3|90469.3|90409.3|90455.6|90396.6|28
1639026700000|2021-12-09 05:11:40|90459.2|90409.2|90457.6|90407.6|90469.1|90409.2|90455.4|90397.9|12
1639026710000|2021-12-09 05:11:50|90458.1|90408.1|90456.9|90406.9|90458.4|90408.4|90456|90406|28
1639026720000|2021-12-09 05:12:00|90457.4|90407.4|90456.4|90406.4|90459|90409|90456.2|90406.2|24
1639026730000|2021-12-09 05:12:10|90456.7|90406.7|90456|90406|90458.3|90408.3|90455.2|90405.2|42
1639026740000|2021-12-09 05:12:20|90455.9|90405.9|90454.9|90404.9|90465.9|90406.8|90452.8|90393.9|36
1639026750000|2021-12-09 05:12:30|90455|90405|90447.3|90397.3|90465.7|90406|90447.3|90387.3|29
1639026760000|2021-12-09 05:12:40|90447.7|90397.7|90449.1|90399.1|90450.9|90400.9|90444.7|90394.7|34
1639026770000|2021-12-09 05:12:50|90448.6|90398.6|90449|90399|90459.6|90400.2|90448.6|90389.2|18
1639026780000|2021-12-09 05:13:00|90449.7|90399.7|90446.4|90396.4|90461.5|90402.3|90445.7|90391.3|37
1639026790000|2021-12-09 05:13:10|90447.8|90397.8|90446.3|90396.3|90449.7|90399.7|90442.7|90392.7|28
1639026800000|2021-12-09 05:13:20|90446.4|90396.4|90444.3|90394.3|90448.5|90398.5|90444.3|90394.3|24
1639026810000|2021-12-09 05:13:30|90457.4|90386.4|90450.5|90400.5|90457.9|90400.6|90446.7|90384.7|34
1639026820000|2021-12-09 05:13:40|90447.2|90397.2|90448.5|90398.5|90460.2|90401.4|90447.2|90388.6|31
1639026830000|2021-12-09 05:13:50|90448.4|90398.4|90453.6|90403.6|90463.3|90413.3|90445.3|90395.3|45
1639026840000|2021-12-09 05:14:00|90454.3|90404.3|90453.4|90403.4|90464.1|90407.2|90450.8|90393.6|21
1639026850000|2021-12-09 05:14:10|90453.8|90403.8|90453.4|90403.4|90454.8|90404.8|90452.9|90402.9|31
1639026860000|2021-12-09 05:14:20|90454.1|90404.1|90454|90404|90457.3|90407.3|90452.7|90402.7|19
1639026870000|2021-12-09 05:14:30|90453.7|90403.7|90455.1|90405.1|90455.3|90405.3|90453.5|90403.5|22
1639026880000|2021-12-09 05:14:40|90456.1|90406.1|90454.5|90404.5|90456.3|90406.3|90451.6|90401.6|12
1639026890000|2021-12-09 05:14:50|90456.1|90406.1|90455.7|90405.7|90467.4|90407.7|90455.2|90395.3|20
1639026900000|2021-12-09 05:15:00|90455.4|90405.4|90459.5|90409.5|90460.8|90410.8|90453.3|90403.3|28
1639026910000|2021-12-09 05:15:10|90461.1|90411.1|90461.3|90411.3|90465.1|90415.1|90456.7|90406.7|44
1639026920000|2021-12-09 05:15:20|90461.2|90411.2|90461|90411|90462.4|90412.4|90460.5|90410.5|24
1639026930000|2021-12-09 05:15:30|90462|90412|90459.9|90409.9|90462.6|90412.6|90457.9|90407.9|27
1639026940000|2021-12-09 05:15:40|90460.1|90410.1|90454.6|90404.6|90474.8|90410.9|90454.2|90400|29
1639026950000|2021-12-09 05:15:50|90457.6|90407.6|90454.3|90404.3|90457.8|90407.8|90453.2|90403.2|17
1639026960000|2021-12-09 05:16:00|90454.9|90404.9|90455.2|90405.2|90455.8|90405.8|90453.7|90403.7|23
1639026970000|2021-12-09 05:16:10|90455.7|90405.7|90453.4|90403.4|90458|90408|90453.3|90403.3|33
1639026980000|2021-12-09 05:16:20|90453.1|90403.1|90451.1|90401.1|90456.5|90406.5|90450.1|90400.1|29
1639026990000|2021-12-09 05:16:30|90452|90402|90452.8|90402.8|90456.4|90406.4|90451.3|90401.3|30
1639027000000|2021-12-09 05:16:40|90454.7|90404.7|90456.2|90406.2|90456.8|90406.8|90452.4|90402.4|10
1639027010000|2021-12-09 05:16:50|90456|90406|90453.9|90403.9|90456.9|90406.9|90453|90403|11
1639027020000|2021-12-09 05:17:00|90454.2|90404.2|90453.5|90403.5|90454.2|90404.2|90451.1|90401.1|24
1639027030000|2021-12-09 05:17:10|90453.9|90403.9|90455.9|90405.9|90456.1|90406.1|90453.9|90403.9|14
1639027040000|2021-12-09 05:17:20|90456.1|90406.1|90452.7|90402.7|90456.4|90406.4|90452.4|90402.4|21
1639027050000|2021-12-09 05:17:30|90452.9|90402.9|90452.8|90402.8|90453.5|90403.5|90451.9|90401.9|23
1639027060000|2021-12-09 05:17:40|90453.1|90403.1|90454|90404|90454.2|90404.2|90451|90401|21
1639027070000|2021-12-09 05:17:50|90454.4|90404.4|90454.4|90404.4|90454.9|90404.9|90451.8|90401.8|18
1639027080000|2021-12-09 05:18:00|90452.8|90402.8|90461|90411|90461.5|90411.5|90452.8|90402.8|33
1639027090000|2021-12-09 05:18:10|90460.8|90410.8|90458|90408|90461.1|90411.1|90457.3|90407.3|17
1639027100000|2021-12-09 05:18:20|90458.7|90408.7|90460.5|90410.5|90460.5|90410.5|90457|90407|16
1639027110000|2021-12-09 05:18:30|90457.3|90407.3|90458.5|90408.5|90458.5|90408.5|90456.6|90406.6|27
1639027120000|2021-12-09 05:18:40|90458.4|90408.4|90464|90414|90464.4|90414.4|90458.4|90408.4|33
1639027130000|2021-12-09 05:18:50|90465.2|90415.2|90463.8|90413.8|90465.5|90415.5|90463.1|90413.1|14
1639027140000|2021-12-09 05:19:00|90463.4|90413.4|90462.8|90412.8|90463.5|90413.5|90460|90410|32
1639027150000|2021-12-09 05:19:10|90462.7|90412.7|90463.4|90413.4|90463.4|90413.4|90462.5|90412.5|17
1639027160000|2021-12-09 05:19:20|90463.1|90413.1|90460.6|90410.6|90463.5|90413.5|90459.8|90409.8|20
1639027170000|2021-12-09 05:19:30|90460.3|90410.3|90456.1|90406.1|90462.5|90412.5|90455.9|90405.9|22
1639027180000|2021-12-09 05:19:40|90457.2|90407.2|90459.9|90409.9|90461.9|90411.9|90456.7|90406.7|21
1639027190000|2021-12-09 05:19:50|90459.7|90409.7|90460.4|90410.4|90460.5|90410.5|90459.7|90409.7|16
1639027200000|2021-12-09 05:20:00|90460|90410|90462.9|90412.9|90464.8|90414.8|90455.1|90405.1|27
1639027210000|2021-12-09 05:20:10|90462.8|90412.8|90458.1|90408.1|90477.8|90414.1|90458.1|90407.2|34
1639027220000|2021-12-09 05:20:20|90457.5|90407.5|90456|90406|90460.6|90410.6|90454.5|90404.5|27
1639027230000|2021-12-09 05:20:30|90456.5|90406.5|90455.8|90405.8|90457.8|90407.8|90454.8|90404.8|33
1639027240000|2021-12-09 05:20:40|90453.5|90403.5|90456.4|90406.4|90458.1|90408.1|90453.2|90403.2|24
1639027250000|2021-12-09 05:20:50|90453.6|90403.6|90454.9|90404.9|90457.8|90407.8|90453.6|90403.6|24
1639027260000|2021-12-09 05:21:00|90454.8|90404.8|90455.5|90405.5|90455.7|90405.7|90452.6|90402.6|24
1639027270000|2021-12-09 05:21:10|90454.9|90404.9|90459.4|90409.4|90460.4|90410.4|90454.2|90404.2|27
1639027280000|2021-12-09 05:21:20|90457.9|90407.9|90456|90406|90459.2|90409.2|90453.4|90403.4|14
1639027290000|2021-12-09 05:21:30|90454.8|90404.8|90455.4|90405.4|90458.8|90408.8|90453.7|90403.7|26
1639027300000|2021-12-09 05:21:40|90455.5|90405.5|90457.1|90407.1|90457.6|90407.6|90451.5|90401.5|27
1639027310000|2021-12-09 05:21:50|90454.2|90404.2|90454.6|90404.6|90457.5|90407.5|90452.8|90402.8|30
1639027320000|2021-12-09 05:22:00|90454.5|90404.5|90455.8|90405.8|90457.4|90407.4|90453.5|90403.5|35
1639027330000|2021-12-09 05:22:10|90455.7|90405.7|90454.2|90404.2|90456.2|90406.2|90451|90401|27
1639027340000|2021-12-09 05:22:20|90454.5|90404.5|90453.7|90403.7|90454.8|90404.8|90450.7|90400.7|41
1639027350000|2021-12-09 05:22:30|90453.9|90403.9|90453.2|90403.2|90454|90404|90453|90403|24
1639027360000|2021-12-09 05:22:40|90453.4|90403.4|90451.7|90401.7|90453.4|90403.4|90447.7|90397.7|26
1639027370000|2021-12-09 05:22:50|90455.4|90405.4|90456.4|90406.4|90458.1|90408.1|90454.2|90404.2|26
1639027380000|2021-12-09 05:23:00|90456.5|90406.5|90455.2|90405.2|90457.8|90407.8|90455.2|90405.2|18
1639027390000|2021-12-09 05:23:10|90451.4|90401.4|90453.8|90403.8|90453.8|90403.8|90451.4|90401.4|14
1639027400000|2021-12-09 05:23:20|90454.4|90404.4|90454.9|90404.9|90457.6|90407.6|90454.4|90404.4|24
1639027410000|2021-12-09 05:23:30|90457|90407|90457|90407|90457|90407|90453.7|90403.7|26
1639027420000|2021-12-09 05:23:40|90452.1|90402.1|90458.2|90408.2|90458.5|90408.5|90452.1|90402.1|29
1639027430000|2021-12-09 05:23:50|90457|90407|90457.2|90407.2|90460.1|90410.1|90456.8|90406.8|15
1639027440000|2021-12-09 05:24:00|90452.9|90402.9|90455.2|90405.2|90455.9|90405.9|90452.9|90402.9|18
1639027450000|2021-12-09 05:24:10|90455.4|90405.4|90457.4|90407.4|90458.1|90408.1|90455.4|90405.4|8
1639027460000|2021-12-09 05:24:20|90457.3|90407.3|90457.3|90407.3|90457.9|90407.9|90456.4|90406.4|16
1639027470000|2021-12-09 05:24:30|90452.7|90402.7|90460.8|90410.8|90461.5|90411.5|90452.7|90402.7|26
1639027480000|2021-12-09 05:24:40|90460.4|90410.4|90457.4|90407.4|90460.4|90410.4|90457.2|90407.2|24
1639027490000|2021-12-09 05:24:50|90453.9|90403.9|90451.5|90401.5|90457|90407|90450.7|90400.7|33
1639027500000|2021-12-09 05:25:00|90451.9|90401.9|90453.7|90403.7|90454.9|90404.9|90451.8|90401.8|27
1639027510000|2021-12-09 05:25:10|90453.8|90403.8|90452.1|90402.1|90454.2|90404.2|90451.8|90401.8|44
1639027520000|2021-12-09 05:25:20|90452.3|90402.3|90452|90402|90453.6|90403.6|90452|90402|26
1639027530000|2021-12-09 05:25:30|90451.9|90401.9|90451.9|90401.9|90452.6|90402.6|90451.7|90401.7|15
1639027540000|2021-12-09 05:25:40|90451.8|90401.8|90451.4|90401.4|90452.2|90402.2|90449|90399|18
1639027550000|2021-12-09 05:25:50|90451|90401|90452|90402|90452.9|90402.9|90451|90401|27
1639027560000|2021-12-09 05:26:00|90452.2|90402.2|90457.3|90407.3|90457.5|90407.5|90451.6|90401.6|32
1639027570000|2021-12-09 05:26:10|90457.1|90407.1|90456.8|90406.8|90457.4|90407.4|90453|90403|39
1639027580000|2021-12-09 05:26:20|90457.2|90407.2|90456.5|90406.5|90457.8|90407.8|90456.5|90406.5|13
1639027590000|2021-12-09 05:26:30|90456.4|90406.4|90457.2|90407.2|90457.2|90407.2|90454|90404|21
1639027600000|2021-12-09 05:26:40|90457.4|90407.4|90456.3|90406.3|90458.5|90408.5|90452.4|90402.4|24
1639027610000|2021-12-09 05:26:50|90456.7|90406.7|90455.1|90405.1|90458.2|90408.2|90454.6|90404.6|32
1639027620000|2021-12-09 05:27:00|90455.2|90405.2|90456.1|90406.1|90456.7|90406.7|90455|90405|8
1639027630000|2021-12-09 05:27:10|90456.9|90406.9|90457.9|90407.9|90458|90408|90453.2|90403.2|36
1639027640000|2021-12-09 05:27:20|90458|90408|90457|90407|90458.1|90408.1|90455.4|90405.4|32
1639027650000|2021-12-09 05:27:30|90456.7|90406.7|90461.2|90411.2|90462.1|90412.1|90456.4|90406.4|25
1639027660000|2021-12-09 05:27:40|90461.3|90411.3|90462.2|90412.2|90462.6|90412.6|90461|90411|17
1639027670000|2021-12-09 05:27:50|90461.8|90411.8|90459.6|90409.6|90461.8|90411.8|90458.6|90408.6|20
1639027680000|2021-12-09 05:28:00|90459.8|90409.8|90462.6|90412.6|90462.6|90412.6|90459.8|90409.8|12
1639027690000|2021-12-09 05:28:10|90462|90412|90460.8|90410.8|90463.8|90413.8|90460.6|90410.6|22
1639027700000|2021-12-09 05:28:20|90461.5|90411.5|90462.8|90412.8|90462.8|90412.8|90460.9|90410.9|11
1639027710000|2021-12-09 05:28:30|90461.9|90411.9|90464.9|90414.9|90465.2|90415.2|90461.1|90411.1|37
1639027720000|2021-12-09 05:28:40|90464.7|90414.7|90462.6|90412.6|90464.9|90414.9|90462.4|90412.4|23
1639027730000|2021-12-09 05:28:50|90463.1|90413.1|90460.7|90410.7|90463.5|90413.5|90460.7|90410.7|18
1639027740000|2021-12-09 05:29:00|90461.2|90411.2|90462.9|90412.9|90463.4|90413.4|90460.7|90410.7|18
1639027750000|2021-12-09 05:29:10|90463|90413|90462.3|90412.3|90463|90413|90460.1|90410.1|27
1639027760000|2021-12-09 05:29:20|90462.2|90412.2|90463.1|90413.1|90463.8|90413.8|90461.6|90411.6|21
1639027770000|2021-12-09 05:29:30|90463.2|90413.2|90463.2|90413.2|90463.5|90413.5|90462.8|90412.8|22
1639027780000|2021-12-09 05:29:40|90463.5|90413.5|90463.6|90413.6|90463.7|90413.7|90459.1|90409.1|19
1639027790000|2021-12-09 05:29:50|90463.2|90413.2|90463.3|90413.3|90463.9|90413.9|90462.8|90412.8|17
1639027800000|2021-12-09 05:30:00|90463.2|90413.2|90460|90410|90463.3|90413.3|90458.9|90408.9|30
1639027810000|2021-12-09 05:30:10|90460.8|90410.8|90463.4|90413.4|90463.8|90413.8|90460.8|90410.8|16
1639027820000|2021-12-09 05:30:20|90463.5|90413.5|90469.4|90419.4|90469.5|90419.5|90460.1|90410.1|23
1639027830000|2021-12-09 05:30:30|90469.6|90419.6|90467.1|90417.1|90469.7|90419.7|90467.1|90417.1|20
1639027840000|2021-12-09 05:30:40|90467.5|90417.5|90465.9|90415.9|90467.9|90417.9|90464.3|90414.3|18
1639027850000|2021-12-09 05:30:50|90465.7|90415.7|90466.3|90416.3|90466.9|90416.9|90464.5|90414.5|26
1639027860000|2021-12-09 05:31:00|90467.2|90417.2|90465.9|90415.9|90467.3|90417.3|90463.8|90413.8|28
1639027870000|2021-12-09 05:31:10|90466.1|90416.1|90467.4|90417.4|90468.5|90418.5|90465.5|90415.5|36
1639027880000|2021-12-09 05:31:20|90467.8|90417.8|90467.7|90417.7|90467.8|90417.8|90466.9|90416.9|27
1639027890000|2021-12-09 05:31:30|90468.2|90418.2|90467.1|90417.1|90468.2|90418.2|90464.6|90414.6|46
1639027900000|2021-12-09 05:31:40|90466.8|90416.8|90467.1|90417.1|90467.7|90417.7|90463.2|90413.2|34
1639027910000|2021-12-09 05:31:50|90466.1|90416.1|90472|90422|90472|90422|90463.8|90413.8|35
1639027920000|2021-12-09 05:32:00|90472.2|90422.2|90470.3|90420.3|90472.5|90422.5|90467.5|90417.5|27
1639027930000|2021-12-09 05:32:10|90470.2|90420.2|90467.8|90417.8|90470.8|90420.8|90467.5|90417.5|18
1639027940000|2021-12-09 05:32:20|90467.9|90417.9|90468.4|90418.4|90468.5|90418.5|90467.3|90417.3|16
1639027950000|2021-12-09 05:32:30|90468.1|90418.1|90468.8|90418.8|90470.1|90420.1|90466.7|90416.7|15
1639027960000|2021-12-09 05:32:40|90468.4|90418.4|90467.7|90417.7|90469.2|90419.2|90465.3|90415.3|17
1639027970000|2021-12-09 05:32:50|90466.9|90416.9|90457.4|90407.4|90467.4|90417.4|90456.7|90406.7|31
1639027980000|2021-12-09 05:33:00|90457.8|90407.8|90457.6|90407.6|90459.5|90409.5|90456.5|90406.5|30
1639027990000|2021-12-09 05:33:10|90457.8|90407.8|90460.5|90410.5|90460.5|90410.5|90457.5|90407.5|19
1639028000000|2021-12-09 05:33:20|90460.2|90410.2|90462.4|90412.4|90462.6|90412.6|90459.8|90409.8|19
1639028010000|2021-12-09 05:33:30|90461.8|90411.8|90462.8|90412.8|90463.4|90413.4|90461.4|90411.4|15
1639028020000|2021-12-09 05:33:40|90462.1|90412.1|90461.3|90411.3|90463.5|90413.5|90460|90410|17
1639028030000|2021-12-09 05:33:50|90461.5|90411.5|90462.4|90412.4|90462.4|90412.4|90460.8|90410.8|16
1639028040000|2021-12-09 05:34:00|90462.1|90412.1|90461.4|90411.4|90462.4|90412.4|90460.7|90410.7|16
1639028050000|2021-12-09 05:34:10|90461.2|90411.2|90461.6|90411.6|90461.9|90411.9|90461.2|90411.2|10
1639028060000|2021-12-09 05:34:20|90463.8|90413.8|90462.8|90412.8|90463.8|90413.8|90462.4|90412.4|15
1639028070000|2021-12-09 05:34:30|90462.9|90412.9|90460.3|90410.3|90463|90413|90459|90409|9
1639028080000|2021-12-09 05:34:40|90461.1|90411.1|90459.4|90409.4|90461.9|90411.9|90458.2|90408.2|10
1639028090000|2021-12-09 05:34:50|90458.8|90408.8|90460|90410|90460.5|90410.5|90458.8|90408.8|7
1639028100000|2021-12-09 05:35:00|90460.1|90410.1|90461.6|90411.6|90461.6|90411.6|90459.5|90409.5|23
1639028110000|2021-12-09 05:35:10|90460.9|90410.9|90459.2|90409.2|90461.1|90411.1|90457.5|90407.5|20
1639028120000|2021-12-09 05:35:20|90458.7|90408.7|90460.4|90410.4|90460.7|90410.7|90458.2|90408.2|14
1639028130000|2021-12-09 05:35:30|90460|90410|90460.6|90410.6|90462.2|90412.2|90460|90410|14
1639028140000|2021-12-09 05:35:40|90460.7|90410.7|90458.9|90408.9|90460.7|90410.7|90456.8|90406.8|16
1639028150000|2021-12-09 05:35:50|90458.7|90408.7|90457.3|90407.3|90459.5|90409.5|90456.7|90406.7|14
1639028160000|2021-12-09 05:36:00|90457.8|90407.8|90456.4|90406.4|90457.8|90407.8|90455.4|90405.4|21
1639028170000|2021-12-09 05:36:10|90456.8|90406.8|90457.2|90407.2|90458|90408|90456.5|90406.5|21
1639028180000|2021-12-09 05:36:20|90457.3|90407.3|90453.4|90403.4|90458.1|90408.1|90453.4|90403.4|9
1639028190000|2021-12-09 05:36:30|90455|90405|90454.5|90404.5|90456.4|90406.4|90454.5|90404.5|6
1639028200000|2021-12-09 05:36:40|90454.7|90404.7|90454.7|90404.7|90455.5|90405.5|90454.7|90404.7|10
1639028210000|2021-12-09 05:36:50|90454.8|90404.8|90454.4|90404.4|90456|90406|90454.2|90404.2|7
1639028220000|2021-12-09 05:37:00|90454.7|90404.7|90457.3|90407.3|90458.2|90408.2|90454.6|90404.6|12
1639028230000|2021-12-09 05:37:10|90456.5|90406.5|90456.6|90406.6|90457.1|90407.1|90454.3|90404.3|12
1639028240000|2021-12-09 05:37:20|90455.8|90405.8|90456.6|90406.6|90457.2|90407.2|90455.8|90405.8|14
1639028250000|2021-12-09 05:37:30|90456.9|90406.9|90456.3|90406.3|90456.9|90406.9|90456|90406|11
1639028260000|2021-12-09 05:37:40|90456.5|90406.5|90452.3|90402.3|90456.5|90406.5|90452.3|90402.3|15
1639028270000|2021-12-09 05:37:50|90452.4|90402.4|90456.7|90406.7|90456.7|90406.7|90452.2|90402.2|12
1639028280000|2021-12-09 05:38:00|90456.2|90406.2|90457.6|90407.6|90458.2|90408.2|90456.2|90406.2|23
1639028290000|2021-12-09 05:38:10|90458.2|90408.2|90458.2|90408.2|90459.7|90409.7|90457.4|90407.4|31
1639028300000|2021-12-09 05:38:20|90458.6|90408.6|90459.6|90409.6|90460|90410|90458.6|90408.6|17
1639028310000|2021-12-09 05:38:30|90460.1|90410.1|90458|90408|90460.7|90410.7|90457.8|90407.8|20
1639028320000|2021-12-09 05:38:40|90458.3|90408.3|90458.3|90408.3|90459.1|90409.1|90457.8|90407.8|15
1639028330000|2021-12-09 05:38:50|90457.9|90407.9|90458.4|90408.4|90458.6|90408.6|90457.4|90407.4|20
1639028340000|2021-12-09 05:39:00|90458.2|90408.2|90461.8|90411.8|90462|90412|90458|90408|25
1639028350000|2021-12-09 05:39:10|90462.4|90412.4|90462.1|90412.1|90462.4|90412.4|90460.5|90410.5|19
1639028360000|2021-12-09 05:39:20|90461.1|90411.1|90460|90410|90461.7|90411.7|90459.5|90409.5|20
1639028370000|2021-12-09 05:39:30|90460.3|90410.3|90460.4|90410.4|90461|90411|90459.9|90409.9|12
1639028380000|2021-12-09 05:39:40|90460.1|90410.1|90459.8|90409.8|90460.4|90410.4|90458.8|90408.8|12
1639028390000|2021-12-09 05:39:50|90458.6|90408.6|90457.4|90407.4|90460.3|90410.3|90457.4|90407.4|13
1639028400000|2021-12-09 05:40:00|90457.3|90407.3|90457.8|90407.8|90459|90409|90456.7|90406.7|28
1639028410000|2021-12-09 05:40:10|90457.7|90407.7|90459.1|90409.1|90459.9|90409.9|90456.1|90406.1|22
1639028420000|2021-12-09 05:40:20|90458.9|90408.9|90459.1|90409.1|90459.1|90409.1|90458.4|90408.4|11
1639028430000|2021-12-09 05:40:30|90458.7|90408.7|90458.1|90408.1|90458.7|90408.7|90455.6|90405.6|17
1639028440000|2021-12-09 05:40:40|90457.7|90407.7|90458.6|90408.6|90458.7|90408.7|90457.5|90407.5|20
1639028450000|2021-12-09 05:40:50|90458.3|90408.3|90457.9|90407.9|90458.5|90408.5|90457.9|90407.9|11
1639028460000|2021-12-09 05:41:00|90458.2|90408.2|90461.9|90411.9|90462.9|90412.9|90455.5|90405.5|37
1639028470000|2021-12-09 05:41:10|90461.7|90411.7|90460.7|90410.7|90462|90412|90458.6|90408.6|23
1639028480000|2021-12-09 05:41:20|90460.2|90410.2|90461.3|90411.3|90461.3|90411.3|90460.2|90410.2|17
1639028490000|2021-12-09 05:41:30|90461.2|90411.2|90459.5|90409.5|90461.3|90411.3|90458.8|90408.8|25
1639028500000|2021-12-09 05:41:40|90459.4|90409.4|90461.4|90411.4|90461.9|90411.9|90459.4|90409.4|25
1639028510000|2021-12-09 05:41:50|90461.2|90411.2|90460|90410|90461.4|90411.4|90457.6|90407.6|14
1639028520000|2021-12-09 05:42:00|90459.5|90409.5|90460.6|90410.6|90460.8|90410.8|90459.5|90409.5|11
1639028530000|2021-12-09 05:42:10|90460.3|90410.3|90460.4|90410.4|90461.7|90411.7|90460.3|90410.3|13
1639028540000|2021-12-09 05:42:20|90460.5|90410.5|90460.6|90410.6|90460.6|90410.6|90459.6|90409.6|15
1639028550000|2021-12-09 05:42:30|90460.7|90410.7|90462.9|90412.9|90462.9|90412.9|90460.6|90410.6|3
1639028560000|2021-12-09 05:42:40|90459.3|90409.3|90461.6|90411.6|90462.5|90412.5|90459.3|90409.3|13
1639028570000|2021-12-09 05:42:50|90461.7|90411.7|90460.5|90410.5|90461.7|90411.7|90460.2|90410.2|8
1639028580000|2021-12-09 05:43:00|90460.6|90410.6|90460.7|90410.7|90461.5|90411.5|90460.5|90410.5|18
1639028590000|2021-12-09 05:43:10|90460.9|90410.9|90461.2|90411.2|90461.2|90411.2|90458.4|90408.4|18
1639028600000|2021-12-09 05:43:20|90461.1|90411.1|90468|90418|90468.5|90418.5|90461.1|90411.1|26
1639028610000|2021-12-09 05:43:30|90467.7|90417.7|90467.2|90417.2|90469.6|90419.6|90467|90417|22
1639028620000|2021-12-09 05:43:40|90467.7|90417.7|90468.2|90418.2|90468.2|90418.2|90467.3|90417.3|13
1639028630000|2021-12-09 05:43:50|90467.9|90417.9|90469.8|90419.8|90469.9|90419.9|90465.2|90415.2|22
1639028640000|2021-12-09 05:44:00|90471.2|90421.2|90468|90418|90471.3|90421.3|90468|90418|23
1639028650000|2021-12-09 05:44:10|90467.9|90417.9|90469.7|90419.7|90469.8|90419.8|90467.9|90417.9|22
1639028660000|2021-12-09 05:44:20|90469.6|90419.6|90467.7|90417.7|90470|90420|90467|90417|11
1639028670000|2021-12-09 05:44:30|90467.4|90417.4|90469.5|90419.5|90473.7|90423.7|90467.4|90417.4|7
1639028680000|2021-12-09 05:44:40|90469.2|90419.2|90468.6|90418.6|90469.8|90419.8|90467.8|90417.8|17
1639028690000|2021-12-09 05:44:50|90468.4|90418.4|90471.8|90421.8|90472|90422|90468.4|90418.4|32
1639028700000|2021-12-09 05:45:00|90471.9|90421.9|90471.4|90421.4|90472.3|90422.3|90468.4|90418.4|40
1639028710000|2021-12-09 05:45:10|90471.5|90421.5|90472.6|90422.6|90472.6|90422.6|90471.5|90421.5|9
1639028720000|2021-12-09 05:45:20|90472.3|90422.3|90471|90421|90472.9|90422.9|90471|90421|16
1639028730000|2021-12-09 05:45:30|90471.2|90421.2|90472.5|90422.5|90472.5|90422.5|90470.9|90420.9|9
1639028740000|2021-12-09 05:45:40|90472.1|90422.1|90472.5|90422.5|90473.4|90423.4|90471.3|90421.3|23
1639028750000|2021-12-09 05:45:50|90472.8|90422.8|90469.7|90419.7|90472.9|90422.9|90468.6|90418.6|23
1639028760000|2021-12-09 05:46:00|90469.9|90419.9|90469.7|90419.7|90470|90420|90467.1|90417.1|18
1639028770000|2021-12-09 05:46:10|90470.4|90420.4|90470.8|90420.8|90471|90421|90469.5|90419.5|18
1639028780000|2021-12-09 05:46:20|90470.7|90420.7|90471|90421|90472.1|90422.1|90470.7|90420.7|15
1639028790000|2021-12-09 05:46:30|90470.4|90420.4|90470|90420|90470.6|90420.6|90468|90418|10
1639028800000|2021-12-09 05:46:40|90469.3|90419.3|90468.5|90418.5|90470.3|90420.3|90467.5|90417.5|24
1639028810000|2021-12-09 05:46:50|90468.4|90418.4|90468.5|90418.5|90468.9|90418.9|90468.1|90418.1|14
1639028820000|2021-12-09 05:47:00|90468.4|90418.4|90469.2|90419.2|90469.3|90419.3|90467.6|90417.6|16
1639028830000|2021-12-09 05:47:10|90468.2|90418.2|90464.6|90414.6|90468.2|90418.2|90459.6|90409.6|19
1639028840000|2021-12-09 05:47:20|90464.8|90414.8|90464.6|90414.6|90465.1|90415.1|90463.6|90413.6|9
1639028850000|2021-12-09 05:47:30|90464.3|90414.3|90463.3|90413.3|90464.5|90414.5|90461.9|90411.9|22
1639028860000|2021-12-09 05:47:40|90463.2|90413.2|90458|90408|90463.8|90413.8|90455.8|90405.8|31
1639028870000|2021-12-09 05:47:50|90457.4|90407.4|90462.7|90412.7|90463.4|90413.4|90457.4|90407.4|19
1639028880000|2021-12-09 05:48:00|90462.8|90412.8|90459.9|90409.9|90462.8|90412.8|90457.7|90407.7|30
1639028890000|2021-12-09 05:48:10|90460.5|90410.5|90458.2|90408.2|90461|90411|90456.8|90406.8|19
1639028900000|2021-12-09 05:48:20|90458.4|90408.4|90458.8|90408.8|90459|90409|90457.6|90407.6|13
1639028910000|2021-12-09 05:48:30|90458.6|90408.6|90460|90410|90460.3|90410.3|90458.6|90408.6|14
1639028920000|2021-12-09 05:48:40|90460.5|90410.5|90459.1|90409.1|90460.5|90410.5|90455.6|90405.6|9
1639028930000|2021-12-09 05:48:50|90458.6|90408.6|90457.9|90407.9|90461.1|90411.1|90456.8|90406.8|21
1639028940000|2021-12-09 05:49:00|90458.2|90408.2|90460.9|90410.9|90460.9|90410.9|90458.2|90408.2|18
1639028950000|2021-12-09 05:49:10|90460.5|90410.5|90458.9|90408.9|90460.9|90410.9|90457.7|90407.7|16
1639028960000|2021-12-09 05:49:20|90459.5|90409.5|90459.8|90409.8|90460.3|90410.3|90459.5|90409.5|6
1639028970000|2021-12-09 05:49:30|90459.7|90409.7|90462.9|90412.9|90463.9|90413.9|90457.9|90407.9|21
1639028980000|2021-12-09 05:49:40|90463.4|90413.4|90464.1|90414.1|90464.6|90414.6|90463.4|90413.4|9
1639028990000|2021-12-09 05:49:50|90462.2|90412.2|90459.1|90409.1|90463.1|90413.1|90458.2|90408.2|16
1639029000000|2021-12-09 05:50:00|90459|90409|90459.5|90409.5|90461.9|90411.9|90458.4|90408.4|19
1639029010000|2021-12-09 05:50:10|90459.9|90409.9|90461.3|90411.3|90461.3|90411.3|90459.9|90409.9|11
1639029020000|2021-12-09 05:50:20|90460.7|90410.7|90461.1|90411.1|90462.1|90412.1|90457.6|90407.6|12
1639029030000|2021-12-09 05:50:30|90460.5|90410.5|90459.6|90409.6|90461.4|90411.4|90458.5|90408.5|19
1639029040000|2021-12-09 05:50:40|90459.2|90409.2|90459.1|90409.1|90461.5|90411.5|90457.6|90407.6|11
1639029050000|2021-12-09 05:50:50|90458.5|90408.5|90458.8|90408.8|90460.5|90410.5|90458.3|90408.3|10
1639029060000|2021-12-09 05:51:00|90459.3|90409.3|90459|90409|90460.2|90410.2|90458.4|90408.4|25
1639029070000|2021-12-09 05:51:10|90458.7|90408.7|90457.7|90407.7|90460.2|90410.2|90457.5|90407.5|17
1639029080000|2021-12-09 05:51:20|90458|90408|90458.3|90408.3|90458.8|90408.8|90456.1|90406.1|17
1639029090000|2021-12-09 05:51:30|90457|90407|90457.1|90407.1|90458.6|90408.6|90456.6|90406.6|8
1639029100000|2021-12-09 05:51:40|90457.5|90407.5|90458.5|90408.5|90460.2|90410.2|90455.4|90405.4|25
1639029110000|2021-12-09 05:51:50|90458.4|90408.4|90458.8|90408.8|90459.5|90409.5|90458.2|90408.2|35
1639029120000|2021-12-09 05:52:00|90459.2|90409.2|90453.3|90403.3|90460.2|90410.2|90452.4|90402.4|36
1639029130000|2021-12-09 05:52:10|90457.4|90407.4|90457.3|90407.3|90457.4|90407.4|90455.6|90405.6|22
1639029140000|2021-12-09 05:52:20|90456.8|90406.8|90457.5|90407.5|90457.7|90407.7|90455.6|90405.6|30
1639029150000|2021-12-09 05:52:30|90457.6|90407.6|90453.2|90403.2|90457.6|90407.6|90450.1|90400.1|26
1639029160000|2021-12-09 05:52:40|90454.3|90404.3|90452.3|90402.3|90454.3|90404.3|90452.3|90402.3|32
1639029170000|2021-12-09 05:52:50|90452|90402|90452.7|90402.7|90453|90403|90451.8|90401.8|11
1639029180000|2021-12-09 05:53:00|90452.6|90402.6|90447.2|90397.2|90452.6|90402.6|90445.8|90395.8|6
1639029190000|2021-12-09 05:53:10|90447.1|90397.1|90451.4|90401.4|90451.9|90401.9|90447.1|90397.1|16
1639029200000|2021-12-09 05:53:20|90451.5|90401.5|90449.7|90399.7|90452.5|90402.5|90449.4|90399.4|16
1639029210000|2021-12-09 05:53:30|90449.6|90399.6|90451.6|90401.6|90451.8|90401.8|90449.6|90399.6|14
1639029220000|2021-12-09 05:53:40|90451.5|90401.5|90452|90402|90452.9|90402.9|90451.1|90401.1|17
1639029230000|2021-12-09 05:53:50|90452.5|90402.5|90450.4|90400.4|90452.8|90402.8|90446.7|90396.7|11
1639029240000|2021-12-09 05:54:00|90450.6|90400.6|90453|90403|90453|90403|90448.2|90398.2|14
1639029250000|2021-12-09 05:54:10|90452.8|90402.8|90449.3|90399.3|90453.3|90403.3|90449.3|90399.3|10
1639029260000|2021-12-09 05:54:20|90449.9|90399.9|90452|90402|90452.7|90402.7|90449.7|90399.7|13
1639029270000|2021-12-09 05:54:30|90452.2|90402.2|90451.6|90401.6|90452.4|90402.4|90447|90397|15
1639029280000|2021-12-09 05:54:40|90450.8|90400.8|90454.1|90404.1|90455.5|90405.5|90450.2|90400.2|24
1639029290000|2021-12-09 05:54:50|90454.3|90404.3|90454.8|90404.8|90455.4|90405.4|90452.9|90402.9|19
1639029300000|2021-12-09 05:55:00|90455.3|90405.3|90459.9|90409.9|90461|90411|90453.9|90403.9|31
1639029310000|2021-12-09 05:55:10|90460.9|90410.9|90460.6|90410.6|90460.9|90410.9|90457.1|90407.1|28
1639029320000|2021-12-09 05:55:20|90460.4|90410.4|90458.9|90408.9|90460.4|90410.4|90458.7|90408.7|14
1639029330000|2021-12-09 05:55:30|90459|90409|90467.8|90417.8|90467.9|90417.9|90459|90409|45
1639029340000|2021-12-09 05:55:40|90467.7|90417.7|90470.5|90420.5|90470.7|90420.7|90467.4|90417.4|28
1639029350000|2021-12-09 05:55:50|90470.3|90420.3|90466.5|90416.5|90470.3|90420.3|90465.8|90415.8|25
1639029360000|2021-12-09 05:56:00|90466.4|90416.4|90469.2|90419.2|90469.2|90419.2|90465.9|90415.9|23
1639029370000|2021-12-09 05:56:10|90469.3|90419.3|90477.2|90427.2|90477.2|90427.2|90466.4|90416.4|32
1639029380000|2021-12-09 05:56:20|90476.9|90426.9|90475.1|90425.1|90478.8|90428.8|90474.4|90424.4|31
1639029390000|2021-12-09 05:56:30|90474.8|90424.8|90477|90427|90478.8|90428.8|90474.8|90424.8|22
1639029400000|2021-12-09 05:56:40|90477.2|90427.2|90479.4|90429.4|90480.1|90430.1|90476.8|90426.8|27
1639029410000|2021-12-09 05:56:50|90479.5|90429.5|90480.4|90430.4|90480.8|90430.8|90479.5|90429.5|31
1639029420000|2021-12-09 05:57:00|90480.2|90430.2|90481.6|90431.6|90482.8|90432.8|90479.9|90429.9|29
1639029430000|2021-12-09 05:57:10|90481.4|90431.4|90484|90434|90486.3|90436.3|90480.4|90430.4|31
1639029440000|2021-12-09 05:57:20|90484.1|90434.1|90489.8|90439.8|90490|90440|90484.1|90434.1|47
1639029450000|2021-12-09 05:57:30|90492|90442|90486.7|90436.7|90492|90442|90486.2|90436.2|31
1639029460000|2021-12-09 05:57:40|90487.4|90437.4|90488.1|90438.1|90488.3|90438.3|90484.9|90434.9|31
1639029470000|2021-12-09 05:57:50|90488|90438|90486.3|90436.3|90488.7|90438.7|90485.5|90435.5|32
1639029480000|2021-12-09 05:58:00|90486|90436|90488.9|90438.9|90489.8|90439.8|90486|90436|37
1639029490000|2021-12-09 05:58:10|90489.6|90439.6|90493.3|90443.3|90493.4|90443.4|90488|90438|43
1639029500000|2021-12-09 05:58:20|90489.8|90439.8|90494.2|90444.2|90494.2|90444.2|90489.8|90439.8|32
1639029510000|2021-12-09 05:58:30|90493.6|90443.6|90497.2|90447.2|90497.6|90447.6|90492|90442|45
1639029520000|2021-12-09 05:58:40|90497.1|90447.1|90495.1|90445.1|90499|90449|90495.1|90445.1|31
1639029530000|2021-12-09 05:58:50|90495.2|90445.2|90494.7|90444.7|90497.8|90447.8|90494.5|90444.5|37
1639029540000|2021-12-09 05:59:00|90494.6|90444.6|90495.1|90445.1|90497.7|90447.7|90492.5|90442.5|50
1639029550000|2021-12-09 05:59:10|90495.2|90445.2|90499.7|90449.7|90500|90450|90495.1|90445.1|37
1639029560000|2021-12-09 05:59:20|90499.9|90449.9|90500.2|90450.2|90501.5|90451.5|90498.6|90448.6|39
1639029570000|2021-12-09 05:59:30|90500.3|90450.3|90503.8|90453.8|90503.8|90453.8|90500.1|90450.1|36
1639029580000|2021-12-09 05:59:40|90503|90453|90501|90451|90503.7|90453.7|90500.2|90450.2|20
1639029590000|2021-12-09 05:59:50|90500.6|90450.6|90507.2|90457.2|90507.2|90457.2|90500.6|90450.6|31
1639029600000|2021-12-09 06:00:00|90506.8|90456.8|90496.2|90471.2|90506.8|90471.4|90490.3|90456.8|45
1639029610000|2021-12-09 06:00:10|90496.6|90471.6|90490.1|90465.1|90496.9|90471.9|90486.8|90461.8|42
1639029620000|2021-12-09 06:00:20|90490|90465|90483.7|90458.7|90491.5|90466.5|90483.7|90458.7|44
1639029630000|2021-12-09 06:00:30|90483.9|90458.9|90481.2|90456.2|90484.4|90459.4|90477.5|90452.5|57
1639029640000|2021-12-09 06:00:40|90481.4|90456.4|90480.5|90455.5|90481.9|90456.9|90480.1|90455.1|32
1639029650000|2021-12-09 06:00:50|90480.6|90455.6|90480.7|90455.7|90482.3|90457.3|90479.8|90454.8|38
1639029660000|2021-12-09 06:01:00|90480.5|90455.5|90479.1|90454.1|90483.5|90458.5|90479.1|90454.1|35
1639029670000|2021-12-09 06:01:10|90479.2|90454.2|90480|90455|90480.3|90455.3|90478.5|90453.5|37
1639029680000|2021-12-09 06:01:20|90479.5|90454.5|90498.5|90448.5|90498.5|90460.1|90479.3|90448.5|28
1639029690000|2021-12-09 06:01:30|90498.6|90448.6|90502.8|90477.8|90518.3|90479.6|90493.2|90448.6|72
1639029700000|2021-12-09 06:01:40|90503.6|90478.6|90503.7|90478.7|90505.9|90480.9|90502|90477|49
1639029710000|2021-12-09 06:01:50|90503.6|90478.6|90502.1|90477.1|90504.1|90479.1|90501.4|90476.4|59
1639029720000|2021-12-09 06:02:00|90502.2|90477.2|90501.5|90476.5|90502.8|90477.8|90501.4|90476.4|30
1639029730000|2021-12-09 06:02:10|90501.2|90476.2|90502.2|90477.2|90502.8|90477.8|90501.2|90476.2|46
1639029740000|2021-12-09 06:02:20|90501.9|90476.9|90501.7|90476.7|90502.7|90477.7|90501.1|90476.1|47
1639029750000|2021-12-09 06:02:30|90501.5|90476.5|90503.1|90478.1|90503.1|90478.1|90501.5|90476.5|48
1639029760000|2021-12-09 06:02:40|90502|90477|90501|90476|90503.2|90478.2|90500.7|90475.7|36
1639029770000|2021-12-09 06:02:50|90500.9|90475.9|90502.7|90477.7|90503.3|90478.3|90500.3|90475.3|33
1639029780000|2021-12-09 06:03:00|90502.8|90477.8|90490.6|90465.6|90502.8|90477.8|90490.5|90465.5|49
1639029790000|2021-12-09 06:03:10|90491.1|90466.1|90490.8|90465.8|90492.1|90467.1|90489.9|90464.9|35
1639029800000|2021-12-09 06:03:20|90491.2|90466.2|90491.2|90466.2|90492|90467|90490.7|90465.7|18
1639029810000|2021-12-09 06:03:30|90491.5|90466.5|90491.8|90466.8|90493.1|90468.1|90490.5|90465.5|23
1639029820000|2021-12-09 06:03:40|90491.6|90466.6|90491.5|90466.5|90492.7|90467.7|90489.4|90464.4|30
1639029830000|2021-12-09 06:03:50|90491.4|90466.4|90491.5|90466.5|90492.3|90467.3|90489.8|90464.8|32
1639029840000|2021-12-09 06:04:00|90490.8|90465.8|90491.8|90466.8|90492.3|90467.3|90490.2|90465.2|40
1639029850000|2021-12-09 06:04:10|90491.7|90466.7|90487.4|90462.4|90493.4|90468.4|90487|90462|45
1639029860000|2021-12-09 06:04:20|90487.3|90462.3|90483.9|90458.9|90489.1|90464.1|90483.9|90458.9|40
1639029870000|2021-12-09 06:04:30|90483|90458|90481.2|90456.2|90485.2|90460.2|90480.1|90455.1|42
1639029880000|2021-12-09 06:04:40|90481.4|90456.4|90483.9|90458.9|90484.4|90459.4|90480.1|90455.1|41
1639029890000|2021-12-09 06:04:50|90483.7|90458.7|90483|90458|90485|90460|90482.5|90457.5|27
1639029900000|2021-12-09 06:05:00|90483.5|90458.5|90485|90460|90486|90461|90482.9|90457.9|45
1639029910000|2021-12-09 06:05:10|90485.2|90460.2|90484.4|90459.4|90486.2|90461.2|90483.8|90458.8|36
1639029920000|2021-12-09 06:05:20|90484.1|90459.1|90486.8|90461.8|90487.1|90462.1|90484|90459|40
1639029930000|2021-12-09 06:05:30|90487|90462|90487.7|90462.7|90487.9|90462.9|90486.8|90461.8|30
1639029940000|2021-12-09 06:05:40|90487.6|90462.6|90488.5|90463.5|90488.7|90463.7|90486.8|90461.8|33
1639029950000|2021-12-09 06:05:50|90488.7|90463.7|90487.6|90462.6|90490.3|90465.3|90486.8|90461.8|34
1639029960000|2021-12-09 06:06:00|90487.9|90462.9|90486.7|90461.7|90488.6|90463.6|90486.7|90461.7|36
1639029970000|2021-12-09 06:06:10|90487.4|90462.4|90487.4|90462.4|90487.4|90462.4|90486.1|90461.1|26
1639029980000|2021-12-09 06:06:20|90487.3|90462.3|90487.6|90462.6|90487.9|90462.9|90486.7|90461.7|23
1639029990000|2021-12-09 06:06:30|90487.7|90462.7|90485.9|90460.9|90488.5|90463.5|90485.2|90460.2|23
1639030000000|2021-12-09 06:06:40|90485.8|90460.8|90486.8|90461.8|90487.8|90462.8|90485.8|90460.8|22
1639030010000|2021-12-09 06:06:50|90486.6|90461.6|90486.9|90461.9|90487.7|90462.7|90486.4|90461.4|18
1639030020000|2021-12-09 06:07:00|90487.1|90462.1|90486.7|90461.7|90487.6|90462.6|90486.4|90461.4|16
1639030030000|2021-12-09 06:07:10|90486.3|90461.3|90487.1|90462.1|90487.1|90462.1|90485.6|90460.6|29
1639030040000|2021-12-09 06:07:20|90487.6|90462.6|90487.3|90462.3|90487.8|90462.8|90486.1|90461.1|20
1639030050000|2021-12-09 06:07:30|90486.5|90461.5|90484.1|90459.1|90486.8|90461.8|90482.5|90457.5|48
1639030060000|2021-12-09 06:07:40|90484.4|90459.4|90481.5|90456.5|90485|90460|90481.5|90456.5|25
1639030070000|2021-12-09 06:07:50|90481.9|90456.9|90483|90458|90483.6|90458.6|90481.9|90456.9|23
1639030080000|2021-12-09 06:08:00|90482.3|90457.3|90481|90456|90483.2|90458.2|90479.9|90454.9|33
1639030090000|2021-12-09 06:08:10|90481.3|90456.3|90479.6|90454.6|90481.5|90456.5|90478.1|90453.1|28
1639030100000|2021-12-09 06:08:20|90479.7|90454.7|90479.8|90454.8|90481|90456|90479.5|90454.5|24
1639030110000|2021-12-09 06:08:30|90480.3|90455.3|90478.1|90453.1|90481.6|90456.6|90476.5|90451.5|32
1639030120000|2021-12-09 06:08:40|90478.2|90453.2|90483.4|90458.4|90483.7|90458.7|90478|90453|39
1639030130000|2021-12-09 06:08:50|90483.5|90458.5|90479.3|90454.3|90483.5|90458.5|90477.7|90452.7|24
1639030140000|2021-12-09 06:09:00|90479.8|90454.8|90478.8|90453.8|90480.1|90455.1|90477.9|90452.9|21
1639030150000|2021-12-09 06:09:10|90478.4|90453.4|90477.8|90452.8|90480.7|90455.7|90476.1|90451.1|31
1639030160000|2021-12-09 06:09:20|90477.6|90452.6|90479.3|90454.3|90480.4|90455.4|90477.6|90452.6|48
1639030170000|2021-12-09 06:09:30|90479|90454|90481.5|90456.5|90481.9|90456.9|90478.8|90453.8|42
1639030180000|2021-12-09 06:09:40|90481.6|90456.6|90482.6|90457.6|90483.5|90458.5|90479.9|90454.9|23
1639030190000|2021-12-09 06:09:50|90480.7|90455.7|90482.9|90457.9|90483.6|90458.6|90480.7|90455.7|31
1639030200000|2021-12-09 06:10:00|90482.6|90457.6|90494|90469|90495.2|90470.2|90481|90456|51
1639030210000|2021-12-09 06:10:10|90493.8|90468.8|90495.6|90470.6|90496|90471|90492.1|90467.1|35
1639030220000|2021-12-09 06:10:20|90495.4|90470.4|90494|90469|90496.6|90471.6|90493|90468|39
1639030230000|2021-12-09 06:10:30|90493.8|90468.8|90492.4|90467.4|90494.9|90469.9|90491.1|90466.1|48
1639030240000|2021-12-09 06:10:40|90492.6|90467.6|90490|90465|90495.2|90470.2|90488.2|90463.2|46
1639030250000|2021-12-09 06:10:50|90490.1|90465.1|90490.1|90465.1|90491.1|90466.1|90489.5|90464.5|48
1639030260000|2021-12-09 06:11:00|90490.3|90465.3|90490.9|90465.9|90490.9|90465.9|90490.2|90465.2|12
1639030270000|2021-12-09 06:11:10|90491.1|90466.1|90488.2|90463.2|90492.5|90467.5|90486.1|90461.1|18
1639030280000|2021-12-09 06:11:20|90486.7|90461.7|90491.7|90466.7|90492|90467|90486.7|90461.7|43
1639030290000|2021-12-09 06:11:30|90490.6|90465.6|90489.1|90464.1|90492.1|90467.1|90488.2|90463.2|47
1639030300000|2021-12-09 06:11:40|90489.6|90464.6|90489.1|90464.1|90491|90466|90488.1|90463.1|29
1639030310000|2021-12-09 06:11:50|90489.5|90464.5|90488.9|90463.9|90489.9|90464.9|90488.6|90463.6|14
1639030320000|2021-12-09 06:12:00|90489.6|90464.6|90487.6|90462.6|90490.2|90465.2|90487.3|90462.3|33
1639030330000|2021-12-09 06:12:10|90488.4|90463.4|90490.1|90465.1|90492.6|90467.6|90488.3|90463.3|45
1639030340000|2021-12-09 06:12:20|90490.3|90465.3|90488.4|90463.4|90490.4|90465.4|90484.3|90459.3|41
1639030350000|2021-12-09 06:12:30|90488|90463|90491.2|90466.2|90494.2|90469.2|90484.5|90459.5|56
1639030360000|2021-12-09 06:12:40|90491.4|90466.4|90492.5|90467.5|90493.2|90468.2|90488.5|90463.5|54
1639030370000|2021-12-09 06:12:50|90492.2|90467.2|90492.5|90467.5|90493|90468|90489.4|90464.4|39
1639030380000|2021-12-09 06:13:00|90492.2|90467.2|90496.5|90471.5|90496.5|90471.5|90492.2|90467.2|38
1639030390000|2021-12-09 06:13:10|90496.8|90471.8|90495.6|90470.6|90496.8|90471.8|90491.2|90466.2|49
1639030400000|2021-12-09 06:13:20|90495|90470|90497.4|90472.4|90499.6|90474.6|90494|90469|50
1639030410000|2021-12-09 06:13:30|90497.2|90472.2|90496.1|90471.1|90499.6|90474.6|90494.5|90469.5|51
1639030420000|2021-12-09 06:13:40|90495.9|90470.9|90498|90473|90498|90473|90493.8|90468.8|45
1639030430000|2021-12-09 06:13:50|90497.9|90472.9|90500.7|90475.7|90501.2|90476.2|90492.1|90467.1|46
1639030440000|2021-12-09 06:14:00|90498.7|90473.7|90499.8|90474.8|90500.3|90475.3|90498.3|90473.3|25
1639030450000|2021-12-09 06:14:10|90499.6|90474.6|90496.4|90471.4|90499.9|90474.9|90495.1|90470.1|42
1639030460000|2021-12-09 06:14:20|90496.9|90471.9|90495.1|90470.1|90496.9|90471.9|90492|90467|47
1639030470000|2021-12-09 06:14:30|90495.4|90470.4|90497.3|90472.3|90497.3|90472.3|90492.5|90467.5|29
1639030480000|2021-12-09 06:14:40|90497.6|90472.6|90498.1|90473.1|90498.1|90473.1|90496.4|90471.4|24
1639030490000|2021-12-09 06:14:50|90497.9|90472.9|90495.5|90470.5|90502.1|90477.1|90494.8|90469.8|45
1639030500000|2021-12-09 06:15:00|90495.4|90470.4|90497.7|90472.7|90500|90475|90495.1|90470.1|51
1639030510000|2021-12-09 06:15:10|90497.8|90472.8|90493.8|90468.8|90498.3|90473.3|90493.8|90468.8|48
1639030520000|2021-12-09 06:15:20|90494.7|90469.7|90492.5|90467.5|90494.8|90469.8|90490.6|90465.6|54
1639030530000|2021-12-09 06:15:30|90491.6|90466.6|90498.3|90473.3|90498.3|90473.3|90491.6|90466.6|40
1639030540000|2021-12-09 06:15:40|90498.2|90473.2|90495.8|90470.8|90498.5|90473.5|90495.7|90470.7|31
1639030550000|2021-12-09 06:15:50|90496.3|90471.3|90497.1|90472.1|90497.5|90472.5|90495.5|90470.5|24
1639030560000|2021-12-09 06:16:00|90497.3|90472.3|90497.3|90472.3|90499.5|90474.5|90493|90468|36
1639030570000|2021-12-09 06:16:10|90497.2|90472.2|90494.7|90469.7|90497.6|90472.6|90493.2|90468.2|46
1639030580000|2021-12-09 06:16:20|90494.2|90469.2|90497.1|90472.1|90497.1|90472.1|90493.9|90468.9|34
1639030590000|2021-12-09 06:16:30|90496.7|90471.7|90497.5|90472.5|90499.4|90474.4|90492.7|90467.7|34
1639030600000|2021-12-09 06:16:40|90495.2|90470.2|90495|90470|90496.8|90471.8|90492.7|90467.7|42
1639030610000|2021-12-09 06:16:50|90493.9|90468.9|90498.2|90473.2|90498.2|90473.2|90493.9|90468.9|34
1639030620000|2021-12-09 06:17:00|90498.1|90473.1|90492.8|90467.8|90498.1|90473.1|90489.8|90464.8|60
1639030630000|2021-12-09 06:17:10|90492.9|90467.9|90493.2|90468.2|90494.8|90469.8|90491.7|90466.7|41
1639030640000|2021-12-09 06:17:20|90493.6|90468.6|90491.3|90466.3|90497.4|90472.4|90490.3|90465.3|48
1639030650000|2021-12-09 06:17:30|90490.9|90465.9|90496|90471|90496|90471|90490.9|90465.9|36
1639030660000|2021-12-09 06:17:40|90495.9|90470.9|90492|90467|90496.7|90471.7|90489.7|90464.7|39
1639030670000|2021-12-09 06:17:50|90491.1|90466.1|90492.7|90467.7|90493.5|90468.5|90490.3|90465.3|39
1639030680000|2021-12-09 06:18:00|90492.8|90467.8|90493.8|90468.8|90493.8|90468.8|90492.4|90467.4|22
1639030690000|2021-12-09 06:18:10|90493.6|90468.6|90489.5|90464.5|90495.5|90470.5|90486.1|90461.1|15
1639030700000|2021-12-09 06:18:20|90487.7|90462.7|90488.4|90463.4|90489.4|90464.4|90487.1|90462.1|48
1639030710000|2021-12-09 06:18:30|90486.8|90461.8|90485.8|90460.8|90489.7|90464.7|90481.4|90456.4|34
1639030720000|2021-12-09 06:18:40|90487.8|90462.8|90487.2|90462.2|90488.6|90463.6|90485.4|90460.4|35
1639030730000|2021-12-09 06:18:50|90486.9|90461.9|90484.6|90459.6|90487.2|90462.2|90483.5|90458.5|31
1639030740000|2021-12-09 06:19:00|90484.5|90459.5|90485.9|90460.9|90486.6|90461.6|90481.8|90456.8|29
1639030750000|2021-12-09 06:19:10|90486.8|90461.8|90486.6|90461.6|90487.7|90462.7|90484.3|90459.3|36
1639030760000|2021-12-09 06:19:20|90486.5|90461.5|90485.3|90460.3|90489.7|90464.7|90485.3|90460.3|31
1639030770000|2021-12-09 06:19:30|90485.5|90460.5|90488.1|90463.1|90489.2|90464.2|90485.5|90460.5|32
1639030780000|2021-12-09 06:19:40|90488.2|90463.2|90488.2|90463.2|90490.1|90465.1|90487|90462|21
1639030790000|2021-12-09 06:19:50|90488.6|90463.6|90487.3|90462.3|90488.8|90463.8|90486.4|90461.4|23
1639030800000|2021-12-09 06:20:00|90487.1|90462.1|90488.1|90463.1|90488.2|90463.2|90484.8|90459.8|41
1639030810000|2021-12-09 06:20:10|90485.4|90460.4|90488.2|90463.2|90488.8|90463.8|90484.8|90459.8|37
1639030820000|2021-12-09 06:20:20|90487.9|90462.9|90488.4|90463.4|90488.5|90463.5|90485.9|90460.9|16
1639030830000|2021-12-09 06:20:30|90488.2|90463.2|90487|90462|90488.8|90463.8|90485.1|90460.1|34
1639030840000|2021-12-09 06:20:40|90486.7|90461.7|90489|90464|90490.1|90465.1|90486.7|90461.7|38
1639030850000|2021-12-09 06:20:50|90488.8|90463.8|90488.8|90463.8|90490.1|90465.1|90486.4|90461.4|35
1639030860000|2021-12-09 06:21:00|90489.4|90464.4|90488.7|90463.7|90490.7|90465.7|90487.6|90462.6|54
1639030870000|2021-12-09 06:21:10|90489|90464|90486.9|90461.9|90490.6|90465.6|90485.7|90460.7|39
1639030880000|2021-12-09 06:21:20|90487|90462|90487.9|90462.9|90488.2|90463.2|90486.5|90461.5|34
1639030890000|2021-12-09 06:21:30|90487.7|90462.7|90489.6|90464.6|90490.9|90465.9|90486.4|90461.4|34
1639030900000|2021-12-09 06:21:40|90490.5|90465.5|90491.8|90466.8|90492.6|90467.6|90488.7|90463.7|36
1639030910000|2021-12-09 06:21:50|90491.9|90466.9|90489.9|90464.9|90492|90467|90487.7|90462.7|38
1639030920000|2021-12-09 06:22:00|90489.4|90464.4|90488|90463|90490.5|90465.5|90486.1|90461.1|51
1639030930000|2021-12-09 06:22:10|90487.8|90462.8|90489.3|90464.3|90489.3|90464.3|90487.1|90462.1|47
1639030940000|2021-12-09 06:22:20|90489.2|90464.2|90487.1|90462.1|90490.2|90465.2|90486.4|90461.4|30
1639030950000|2021-12-09 06:22:30|90487|90462|90490.3|90465.3|90491.9|90466.9|90485.5|90460.5|51
1639030960000|2021-12-09 06:22:40|90491.3|90466.3|90492.7|90467.7|90493.9|90468.9|90491.3|90466.3|28
1639030970000|2021-12-09 06:22:50|90492.3|90467.3|90490.4|90465.4|90493.4|90468.4|90489.6|90464.6|27
1639030980000|2021-12-09 06:23:00|90490.7|90465.7|90490.8|90465.8|90491.2|90466.2|90490.5|90465.5|21
1639030990000|2021-12-09 06:23:10|90489.6|90464.6|90484.1|90459.1|90491.8|90466.8|90482.5|90457.5|47
1639031000000|2021-12-09 06:23:20|90484.3|90459.3|90485.1|90460.1|90485.8|90460.8|90483|90458|24
1639031010000|2021-12-09 06:23:30|90485.4|90460.4|90484.7|90459.7|90486.4|90461.4|90484.1|90459.1|31
1639031020000|2021-12-09 06:23:40|90483.6|90458.6|90486|90461|90486.8|90461.8|90483.4|90458.4|28
1639031030000|2021-12-09 06:23:50|90486.4|90461.4|90486.7|90461.7|90487.1|90462.1|90485.6|90460.6|20
1639031040000|2021-12-09 06:24:00|90486.1|90461.1|90480.2|90455.2|90486.1|90461.1|90475.9|90450.9|25
1639031050000|2021-12-09 06:24:10|90481.4|90456.4|90481|90456|90483|90458|90480.9|90455.9|13
1639031060000|2021-12-09 06:24:20|90480.9|90455.9|90479.9|90454.9|90481.5|90456.5|90477.8|90452.8|15
1639031070000|2021-12-09 06:24:30|90480.4|90455.4|90480.2|90455.2|90482.3|90457.3|90480.2|90455.2|26
1639031080000|2021-12-09 06:24:40|90480.4|90455.4|90476.8|90451.8|90481.5|90456.5|90476.5|90451.5|24
1639031090000|2021-12-09 06:24:50|90477.9|90452.9|90478.6|90453.6|90479.1|90454.1|90476.5|90451.5|17
1639031100000|2021-12-09 06:25:00|90480.4|90455.4|90477.9|90452.9|90481.8|90456.8|90474.9|90449.9|29
1639031110000|2021-12-09 06:25:10|90477.7|90452.7|90476.3|90451.3|90478.2|90453.2|90475.4|90450.4|20
1639031120000|2021-12-09 06:25:20|90476.4|90451.4|90477.6|90452.6|90477.7|90452.7|90476.1|90451.1|23
1639031130000|2021-12-09 06:25:30|90477.8|90452.8|90475.4|90450.4|90478.2|90453.2|90473.7|90448.7|19
1639031140000|2021-12-09 06:25:40|90474.8|90449.8|90477|90452|90478|90453|90474.8|90449.8|25
1639031150000|2021-12-09 06:25:50|90477.1|90452.1|90475.7|90450.7|90477.6|90452.6|90473.5|90448.5|27
1639031160000|2021-12-09 06:26:00|90475.2|90450.2|90478.3|90453.3|90478.3|90453.3|90474.7|90449.7|34
1639031170000|2021-12-09 06:26:10|90477.4|90452.4|90480.1|90455.1|90482.2|90457.2|90477.2|90452.2|31
1639031180000|2021-12-09 06:26:20|90480.2|90455.2|90481.4|90456.4|90481.9|90456.9|90480.1|90455.1|22
1639031190000|2021-12-09 06:26:30|90481.3|90456.3|90481.3|90456.3|90482.2|90457.2|90480.6|90455.6|21
1639031200000|2021-12-09 06:26:40|90481.5|90456.5|90481.7|90456.7|90481.9|90456.9|90478.1|90453.1|20
1639031210000|2021-12-09 06:26:50|90482.5|90457.5|90479.8|90454.8|90482.5|90457.5|90476.9|90451.9|26
1639031220000|2021-12-09 06:27:00|90477.4|90452.4|90478.3|90453.3|90480|90455|90477.4|90452.4|28
1639031230000|2021-12-09 06:27:10|90478.5|90453.5|90477.8|90452.8|90479.9|90454.9|90477.6|90452.6|32
1639031240000|2021-12-09 06:27:20|90477.9|90452.9|90477.2|90452.2|90479.1|90454.1|90477.2|90452.2|30
1639031250000|2021-12-09 06:27:30|90477.7|90452.7|90476.7|90451.7|90478.7|90453.7|90475.9|90450.9|29
1639031260000|2021-12-09 06:27:40|90476.5|90451.5|90478.5|90453.5|90479.7|90454.7|90476.5|90451.5|21
1639031270000|2021-12-09 06:27:50|90478.4|90453.4|90476|90451|90478.9|90453.9|90475|90450|42
1639031280000|2021-12-09 06:28:00|90476.5|90451.5|90474.9|90449.9|90477.3|90452.3|90472.8|90447.8|37
1639031290000|2021-12-09 06:28:10|90475|90450|90473|90448|90476.8|90451.8|90470.4|90445.4|45
1639031300000|2021-12-09 06:28:20|90473.3|90448.3|90471.1|90446.1|90473.3|90448.3|90468.2|90443.2|36
1639031310000|2021-12-09 06:28:30|90471.5|90446.5|90458.1|90433.1|90475.8|90446.5|90456.4|90421.7|36
1639031320000|2021-12-09 06:28:40|90459.6|90434.6|90458.3|90433.3|90460.5|90435.5|90456.8|90431.8|46
1639031330000|2021-12-09 06:28:50|90457.3|90432.3|90455.4|90430.4|90470.3|90434.4|90453.1|90415.8|51
1639031340000|2021-12-09 06:29:00|90455.6|90430.6|90458.9|90433.9|90460.2|90435.2|90455.6|90430.6|50
1639031350000|2021-12-09 06:29:10|90458.7|90433.7|90453.7|90428.7|90458.8|90433.8|90452.7|90427.7|35
1639031360000|2021-12-09 06:29:20|90453.6|90428.6|90452.7|90427.7|90454|90429|90450.2|90425.2|31
1639031370000|2021-12-09 06:29:30|90452.5|90427.5|90451.5|90426.5|90453|90428|90451.4|90426.4|20
1639031380000|2021-12-09 06:29:40|90451.6|90426.6|90458.5|90433.5|90460|90435|90451.6|90426.6|30
1639031390000|2021-12-09 06:29:50|90457.9|90432.9|90459.8|90434.8|90460.1|90435.1|90456.7|90431.7|22
1639031400000|2021-12-09 06:30:00|90459.7|90434.7|90461.4|90436.4|90462|90437|90459.2|90434.2|32
1639031410000|2021-12-09 06:30:10|90460.4|90435.4|90460.1|90435.1|90461.8|90436.8|90459.4|90434.4|31
1639031420000|2021-12-09 06:30:20|90460.4|90435.4|90461.2|90436.2|90462.5|90437.5|90459.9|90434.9|40
1639031430000|2021-12-09 06:30:30|90461.4|90436.4|90460.1|90435.1|90461.9|90436.9|90457.8|90432.8|27
1639031440000|2021-12-09 06:30:40|90460|90435|90461.1|90436.1|90461.8|90436.8|90457.1|90432.1|39
1639031450000|2021-12-09 06:30:50|90461.4|90436.4|90461.4|90436.4|90463.1|90438.1|90459.9|90434.9|23
1639031460000|2021-12-09 06:31:00|90461.8|90436.8|90460.1|90435.1|90461.8|90436.8|90458.4|90433.4|34
1639031470000|2021-12-09 06:31:10|90460|90435|90458.1|90433.1|90460.4|90435.4|90457.2|90432.2|29
1639031480000|2021-12-09 06:31:20|90458.3|90433.3|90462.4|90437.4|90463.1|90438.1|90457.7|90432.7|41
1639031490000|2021-12-09 06:31:30|90461.5|90436.5|90462|90437|90465.9|90440.9|90460.2|90435.2|35
1639031500000|2021-12-09 06:31:40|90460.3|90435.3|90460.5|90435.5|90462.9|90437.9|90460.3|90435.3|17
1639031510000|2021-12-09 06:31:50|90461.1|90436.1|90461.8|90436.8|90461.8|90436.8|90459.5|90434.5|18
1639031520000|2021-12-09 06:32:00|90461.5|90436.5|90460.4|90435.4|90461.7|90436.7|90459.6|90434.6|18
1639031530000|2021-12-09 06:32:10|90460.9|90435.9|90461.7|90436.7|90463.5|90438.5|90460.2|90435.2|31
1639031540000|2021-12-09 06:32:20|90461.8|90436.8|90456|90431|90463.6|90438.6|90452.5|90427.5|38
1639031550000|2021-12-09 06:32:30|90456.4|90431.4|90468.8|90418.8|90470.9|90432.4|90449.5|90417.3|43
1639031560000|2021-12-09 06:32:40|90469.2|90419.2|90456.3|90431.3|90469.4|90431.6|90455.5|90418.7|31
1639031570000|2021-12-09 06:32:50|90455.8|90430.8|90453.5|90428.5|90456.1|90431.1|90453.3|90428.3|21
1639031580000|2021-12-09 06:33:00|90453.6|90428.6|90455.4|90430.4|90456.2|90431.2|90453.6|90428.6|39
1639031590000|2021-12-09 06:33:10|90455.5|90430.5|90458.9|90433.9|90458.9|90433.9|90455.5|90430.5|28
1639031600000|2021-12-09 06:33:20|90459.1|90434.1|90459.7|90434.7|90460.3|90435.3|90458.7|90433.7|29
1639031610000|2021-12-09 06:33:30|90459.6|90434.6|90460|90435|90460.4|90435.4|90459.3|90434.3|23
1639031620000|2021-12-09 06:33:40|90457.7|90432.7|90462.5|90437.5|90464.7|90439.7|90457.1|90432.1|23
1639031630000|2021-12-09 06:33:50|90463.4|90438.4|90461.9|90436.9|90464.1|90439.1|90461.6|90436.6|23
1639031640000|2021-12-09 06:34:00|90461.8|90436.8|90459.8|90434.8|90463.7|90438.7|90458.4|90433.4|46
1639031650000|2021-12-09 06:34:10|90460.6|90435.6|90460.7|90435.7|90460.9|90435.9|90459.2|90434.2|31
1639031660000|2021-12-09 06:34:20|90458.8|90433.8|90458.6|90433.6|90459.4|90434.4|90457.8|90432.8|15
1639031670000|2021-12-09 06:34:30|90458.8|90433.8|90457.8|90432.8|90460.1|90435.1|90456.6|90431.6|22
1639031680000|2021-12-09 06:34:40|90456|90431|90458|90433|90458.4|90433.4|90456|90431|20
1639031690000|2021-12-09 06:34:50|90457.1|90432.1|90458|90433|90459.4|90434.4|90455.4|90430.4|22
1639031700000|2021-12-09 06:35:00|90458.1|90433.1|90458.2|90433.2|90459.4|90434.4|90454.1|90429.1|36
1639031710000|2021-12-09 06:35:10|90457.8|90432.8|90456.8|90431.8|90458.2|90433.2|90455.3|90430.3|24
1639031720000|2021-12-09 06:35:20|90456.9|90431.9|90451.6|90426.6|90457.5|90432.5|90451.6|90426.6|36
1639031730000|2021-12-09 06:35:30|90451.3|90426.3|90461.9|90436.9|90462.5|90437.5|90449.5|90424.5|45
1639031740000|2021-12-09 06:35:40|90460.1|90435.1|90454.4|90429.4|90462.3|90437.3|90452.6|90427.6|42
1639031750000|2021-12-09 06:35:50|90450.4|90425.4|90455.4|90430.4|90455.5|90430.5|90450.4|90425.4|21
1639031760000|2021-12-09 06:36:00|90454.6|90429.6|90454|90429|90456.7|90431.7|90453.4|90428.4|29
1639031770000|2021-12-09 06:36:10|90454.2|90429.2|90456.2|90431.2|90456.4|90431.4|90454.1|90429.1|20
1639031780000|2021-12-09 06:36:20|90455.1|90430.1|90457.9|90432.9|90460.3|90435.3|90454.6|90429.6|49
1639031790000|2021-12-09 06:36:30|90457.6|90432.6|90458.9|90433.9|90459|90434|90457.6|90432.6|13
1639031800000|2021-12-09 06:36:40|90459|90434|90459.5|90434.5|90459.5|90434.5|90456.7|90431.7|16
1639031810000|2021-12-09 06:36:50|90458.8|90433.8|90459.3|90434.3|90461|90436|90458.1|90433.1|16
1639031820000|2021-12-09 06:37:00|90460.1|90435.1|90459.9|90434.9|90460.2|90435.2|90458.5|90433.5|9
1639031830000|2021-12-09 06:37:10|90459.1|90434.1|90457.2|90432.2|90460.1|90435.1|90456.8|90431.8|14
1639031840000|2021-12-09 06:37:20|90457.4|90432.4|90461|90436|90461|90436|90456.8|90431.8|22
1639031850000|2021-12-09 06:37:30|90460.4|90435.4|90459.6|90434.6|90461|90436|90458.2|90433.2|10
1639031860000|2021-12-09 06:37:40|90459.4|90434.4|90458.3|90433.3|90460.7|90435.7|90457.5|90432.5|35
1639031870000|2021-12-09 06:37:50|90460.3|90435.3|90454.4|90429.4|90460.3|90435.3|90453.9|90428.9|32
1639031880000|2021-12-09 06:38:00|90454.2|90429.2|90456.4|90431.4|90456.4|90431.4|90454.1|90429.1|29
1639031890000|2021-12-09 06:38:10|90455.9|90430.9|90460.7|90435.7|90462|90437|90455.6|90430.6|25
1639031900000|2021-12-09 06:38:20|90460.9|90435.9|90458.7|90433.7|90461.9|90436.9|90458.3|90433.3|20
1639031910000|2021-12-09 06:38:30|90459|90434|90457.5|90432.5|90459.4|90434.4|90456.4|90431.4|18
1639031920000|2021-12-09 06:38:40|90456.9|90431.9|90458.3|90433.3|90458.5|90433.5|90456.9|90431.9|24
1639031930000|2021-12-09 06:38:50|90458.4|90433.4|90458.6|90433.6|90458.9|90433.9|90455.2|90430.2|22
1639031940000|2021-12-09 06:39:00|90459|90434|90457.8|90432.8|90461.4|90436.4|90457.2|90432.2|32
1639031950000|2021-12-09 06:39:10|90457.3|90432.3|90458.2|90433.2|90459.2|90434.2|90455.2|90430.2|33
1639031960000|2021-12-09 06:39:20|90458.6|90433.6|90458.2|90433.2|90459.6|90434.6|90457.3|90432.3|13
1639031970000|2021-12-09 06:39:30|90457.7|90432.7|90455.1|90430.1|90457.7|90432.7|90453.7|90428.7|11
1639031980000|2021-12-09 06:39:40|90456.3|90431.3|90459|90434|90461.1|90436.1|90456.2|90431.2|24
1639031990000|2021-12-09 06:39:50|90458.5|90433.5|90460.8|90435.8|90460.8|90435.8|90458.5|90433.5|11
1639032000000|2021-12-09 06:40:00|90460.9|90435.9|90459.7|90434.7|90461.1|90436.1|90459.5|90434.5|21
1639032010000|2021-12-09 06:40:10|90456.9|90431.9|90460.4|90435.4|90460.4|90435.4|90456.8|90431.8|30
1639032020000|2021-12-09 06:40:20|90460|90435|90455.8|90430.8|90460.6|90435.6|90454.6|90429.6|33
1639032030000|2021-12-09 06:40:30|90455.4|90430.4|90452.3|90427.3|90456.5|90431.5|90450.2|90425.2|25
1639032040000|2021-12-09 06:40:40|90453.1|90428.1|90453.6|90428.6|90454.4|90429.4|90452.4|90427.4|17
1639032050000|2021-12-09 06:40:50|90453.5|90428.5|90454.5|90429.5|90455|90430|90452.2|90427.2|23
1639032060000|2021-12-09 06:41:00|90453.3|90428.3|90455.2|90430.2|90456.6|90431.6|90453.3|90428.3|19
1639032070000|2021-12-09 06:41:10|90455.1|90430.1|90455.1|90430.1|90456.5|90431.5|90453|90428|23
1639032080000|2021-12-09 06:41:20|90454.9|90429.9|90455.3|90430.3|90457.5|90432.5|90454.2|90429.2|13
1639032090000|2021-12-09 06:41:30|90457.1|90432.1|90458.1|90433.1|90458.1|90433.1|90453|90428|34
1639032100000|2021-12-09 06:41:40|90456.6|90431.6|90457.2|90432.2|90457.4|90432.4|90454.8|90429.8|20
1639032110000|2021-12-09 06:41:50|90457.5|90432.5|90456.6|90431.6|90457.6|90432.6|90456.1|90431.1|26
1639032120000|2021-12-09 06:42:00|90457.8|90432.8|90456.7|90431.7|90458.5|90433.5|90456.1|90431.1|27
1639032130000|2021-12-09 06:42:10|90455.8|90430.8|90455.5|90430.5|90457.7|90432.7|90454.1|90429.1|35
1639032140000|2021-12-09 06:42:20|90457.8|90432.8|90454.1|90429.1|90459.3|90434.3|90452.4|90427.4|21
1639032150000|2021-12-09 06:42:30|90454.5|90429.5|90455.8|90430.8|90456.5|90431.5|90452|90427|26
1639032160000|2021-12-09 06:42:40|90455.7|90430.7|90456.8|90431.8|90457|90432|90454.3|90429.3|23
1639032170000|2021-12-09 06:42:50|90456.7|90431.7|90458.7|90433.7|90458.7|90433.7|90454.3|90429.3|37
1639032180000|2021-12-09 06:43:00|90458.2|90433.2|90462.5|90437.5|90463.7|90438.7|90452.2|90427.2|35
1639032190000|2021-12-09 06:43:10|90462.9|90437.9|90464.5|90439.5|90464.5|90439.5|90460.2|90435.2|28
1639032200000|2021-12-09 06:43:20|90463.8|90438.8|90470.7|90445.7|90472|90447|90463.8|90438.8|46
1639032210000|2021-12-09 06:43:30|90471.3|90446.3|90450.1|90400.1|90475.1|90447.1|90450.1|90400.1|58
1639032220000|2021-12-09 06:43:40|90450.9|90400.9|90435.4|90410.4|90452.1|90411.9|90435|90396.5|49
1639032230000|2021-12-09 06:43:50|90435.7|90410.7|90445.2|90395.2|90451.8|90412.7|90435.7|90394.2|62
1639032240000|2021-12-09 06:44:00|90445.8|90395.8|90431.3|90406.3|90446.5|90408|90428.3|90389.6|45
1639032250000|2021-12-09 06:44:10|90431|90406|90425.2|90400.2|90431.5|90406.5|90422.9|90397.9|45
1639032260000|2021-12-09 06:44:20|90426.4|90401.4|90427.5|90402.5|90449.6|90408.4|90426.4|90392|56
1639032270000|2021-12-09 06:44:30|90429.1|90404.1|90428.8|90403.8|90431.6|90406.6|90428.7|90403.7|28
1639032280000|2021-12-09 06:44:40|90428.5|90403.5|90481.9|90431.9|90484.8|90434.8|90428|90402.5|57
1639032290000|2021-12-09 06:44:50|90484.5|90434.5|90489.3|90439.3|90491|90441|90484.5|90434.5|48
1639032300000|2021-12-09 06:45:00|90488.4|90438.4|90487.6|90437.6|90490.1|90440.1|90485.8|90435.8|33
1639032310000|2021-12-09 06:45:10|90486|90436|90486|90436|90490.7|90440.7|90484|90434|51
1639032320000|2021-12-09 06:45:20|90486.7|90436.7|90461.2|90436.2|90487.5|90447.9|90457.9|90432.9|59
1639032330000|2021-12-09 06:45:30|90458.7|90433.7|90456.8|90431.8|90460|90435|90455.9|90430.9|37
1639032340000|2021-12-09 06:45:40|90457.8|90432.8|90453.2|90428.2|90458.2|90433.2|90453|90428|47
1639032350000|2021-12-09 06:45:50|90453.9|90428.9|90444.2|90419.2|90462.3|90428.9|90444.2|90408.8|42
1639032360000|2021-12-09 06:46:00|90447.4|90422.4|90448.6|90423.6|90450.9|90425.9|90446.8|90421.8|21
1639032370000|2021-12-09 06:46:10|90448.3|90423.3|90448.7|90423.7|90451|90426|90448.1|90423.1|26
1639032380000|2021-12-09 06:46:20|90449.8|90424.8|90442.3|90417.3|90449.8|90424.8|90440.5|90415.5|54
1639032390000|2021-12-09 06:46:30|90442.7|90417.7|90443.8|90418.8|90444.8|90419.8|90441.1|90416.1|32
1639032400000|2021-12-09 06:46:40|90443.1|90418.1|90440.8|90415.8|90443.1|90418.1|90440.8|90415.8|25
1639032410000|2021-12-09 06:46:50|90440.7|90415.7|90433.6|90408.6|90448.9|90415.7|90429.9|90389.9|41
1639032420000|2021-12-09 06:47:00|90433.4|90408.4|90436.6|90411.6|90437.1|90412.1|90432.7|90407.7|16
1639032430000|2021-12-09 06:47:10|90436.2|90411.2|90437.7|90412.7|90437.8|90412.8|90432.5|90407.5|25
1639032440000|2021-12-09 06:47:20|90438.2|90413.2|90436.4|90411.4|90438.2|90413.2|90435.6|90410.6|30
1639032450000|2021-12-09 06:47:30|90435.9|90410.9|90437|90412|90437.4|90412.4|90435.5|90410.5|25
1639032460000|2021-12-09 06:47:40|90436.6|90411.6|90436.8|90411.8|90437.1|90412.1|90435.4|90410.4|30
1639032470000|2021-12-09 06:47:50|90437.6|90412.6|90435|90410|90437.6|90412.6|90432.2|90407.2|29
1639032480000|2021-12-09 06:48:00|90435.8|90410.8|90438.3|90413.3|90440.3|90415.3|90434.6|90409.6|17
1639032490000|2021-12-09 06:48:10|90439.6|90414.6|90436|90411|90439.6|90414.6|90436|90411|24
1639032500000|2021-12-09 06:48:20|90435.6|90410.6|90435.5|90410.5|90435.9|90410.9|90434.2|90409.2|12
1639032510000|2021-12-09 06:48:30|90436.5|90411.5|90438.2|90413.2|90439.9|90414.9|90435.2|90410.2|23
1639032520000|2021-12-09 06:48:40|90439.9|90414.9|90435.2|90410.2|90447.5|90422.5|90434.2|90409.2|67
1639032530000|2021-12-09 06:48:50|90435.4|90410.4|90449.5|90399.5|90449.7|90412.8|90434|90396.9|68
1639032540000|2021-12-09 06:49:00|90449.8|90399.8|90438.2|90413.2|90449.8|90418.5|90437.2|90397.5|70
1639032550000|2021-12-09 06:49:10|90438.8|90413.8|90427.9|90402.9|90446.9|90415|90425|90387.1|58
1639032560000|2021-12-09 06:49:20|90425|90400|90428.5|90403.5|90429.8|90404.8|90421.1|90396.1|31
1639032570000|2021-12-09 06:49:30|90428.8|90403.8|90428.1|90403.1|90433.8|90408.8|90427.5|90402.5|28
1639032580000|2021-12-09 06:49:40|90429|90404|90429.3|90404.3|90429.4|90404.4|90427.8|90402.8|12
1639032590000|2021-12-09 06:49:50|90428.5|90403.5|90427.4|90402.4|90430.5|90405.5|90426.7|90401.7|16
1639032600000|2021-12-09 06:50:00|90427.7|90402.7|90428.2|90403.2|90429.3|90404.3|90426.3|90401.3|21
1639032610000|2021-12-09 06:50:10|90429.5|90404.5|90428.3|90403.3|90430.3|90405.3|90425.7|90400.7|53
1639032620000|2021-12-09 06:50:20|90428.2|90403.2|90426.8|90401.8|90428.8|90403.8|90426|90401|31
1639032630000|2021-12-09 06:50:30|90426.7|90401.7|90428.5|90403.5|90429|90404|90426.7|90401.7|31
1639032640000|2021-12-09 06:50:40|90428.3|90403.3|90428.7|90403.7|90429.6|90404.6|90425.2|90400.2|44
1639032650000|2021-12-09 06:50:50|90428.6|90403.6|90428.5|90403.5|90429.2|90404.2|90426.2|90401.2|48
1639032660000|2021-12-09 06:51:00|90428.6|90403.6|90430.3|90405.3|90430.5|90405.5|90428.4|90403.4|33
1639032670000|2021-12-09 06:51:10|90430.6|90405.6|90426.1|90401.1|90430.6|90405.6|90421.8|90396.8|49
1639032680000|2021-12-09 06:51:20|90424.6|90399.6|90426.5|90401.5|90429.1|90404.1|90424.6|90399.6|36
1639032690000|2021-12-09 06:51:30|90428.7|90403.7|90429.9|90404.9|90430|90405|90425.4|90400.4|41
1639032700000|2021-12-09 06:51:40|90429.7|90404.7|90431|90406|90432|90407|90428.8|90403.8|35
1639032710000|2021-12-09 06:51:50|90431.2|90406.2|90429.8|90404.8|90432.5|90407.5|90429.6|90404.6|30
1639032720000|2021-12-09 06:52:00|90431.8|90406.8|90432.9|90407.9|90433.1|90408.1|90429.6|90404.6|31
1639032730000|2021-12-09 06:52:10|90433|90408|90429.6|90404.6|90433|90408|90429.3|90404.3|39
1639032740000|2021-12-09 06:52:20|90432.1|90407.1|90434.2|90409.2|90435.4|90410.4|90429.3|90404.3|45
1639032750000|2021-12-09 06:52:30|90434.4|90409.4|90431.7|90406.7|90435.5|90410.5|90431.5|90406.5|39
1639032760000|2021-12-09 06:52:40|90431.8|90406.8|90430.1|90405.1|90434.9|90409.9|90429.4|90404.4|39
1639032770000|2021-12-09 06:52:50|90430.2|90405.2|90418.5|90393.5|90430.4|90405.4|90417.4|90392.4|70
1639032780000|2021-12-09 06:53:00|90416.9|90391.9|90418.2|90393.2|90418.9|90393.9|90416|90391|45
1639032790000|2021-12-09 06:53:10|90418.1|90393.1|90423|90398|90426.3|90401.3|90418.1|90393.1|48
1639032800000|2021-12-09 06:53:20|90422.6|90397.6|90421.2|90396.2|90425.4|90400.4|90421.2|90396.2|29
1639032810000|2021-12-09 06:53:30|90421.8|90396.8|90424|90399|90424|90399|90421.3|90396.3|14
1639032820000|2021-12-09 06:53:40|90424.9|90399.9|90424.1|90399.1|90425.6|90400.6|90424.1|90399.1|28
1639032830000|2021-12-09 06:53:50|90424.5|90399.5|90426|90401|90426|90401|90424.3|90399.3|21
1639032840000|2021-12-09 06:54:00|90425.1|90400.1|90425|90400|90425.1|90400.1|90421.2|90396.2|45
1639032850000|2021-12-09 06:54:10|90425.4|90400.4|90426|90401|90426.9|90401.9|90423.7|90398.7|57
1639032860000|2021-12-09 06:54:20|90425.8|90400.8|90424.4|90399.4|90426.4|90401.4|90421.5|90396.5|49
1639032870000|2021-12-09 06:54:30|90424.7|90399.7|90401.1|90351.1|90428.9|90403.9|90385.9|90346.4|54
1639032880000|2021-12-09 06:54:40|90400.5|90350.5|90387.7|90362.7|90400.8|90362.7|90387.1|90349.3|21
1639032890000|2021-12-09 06:54:50|90386.6|90361.6|90408.7|90383.7|90420.5|90383.7|90384.8|90359.8|44
1639032900000|2021-12-09 06:55:00|90408.5|90383.5|90417.1|90392.1|90430.5|90394.4|90406.6|90374.1|35
1639032910000|2021-12-09 06:55:10|90417.5|90392.5|90422.7|90397.7|90442.4|90402.7|90417.2|90385|36
1639032920000|2021-12-09 06:55:20|90423.1|90398.1|90419.8|90394.8|90424.3|90399.3|90416.3|90391.3|34
1639032930000|2021-12-09 06:55:30|90421.2|90396.2|90420|90395|90421.2|90396.2|90419.5|90394.5|21
1639032940000|2021-12-09 06:55:40|90420.4|90395.4|90410.6|90385.6|90420.4|90395.4|90410.6|90385.6|29
1639032950000|2021-12-09 06:55:50|90411.3|90386.3|90413|90388|90413|90388|90408.5|90383.5|38
1639032960000|2021-12-09 06:56:00|90413.1|90388.1|90415.6|90390.6|90431.6|90394.7|90412.9|90372.1|45
1639032970000|2021-12-09 06:56:10|90417.6|90392.6|90441.2|90416.2|90455.2|90417.2|90415.1|90390|43
1639032980000|2021-12-09 06:56:20|90439.1|90414.1|90445.5|90420.5|90446.5|90421.5|90439.1|90414.1|37
1639032990000|2021-12-09 06:56:30|90446.2|90421.2|90453|90403|90453.4|90421.5|90440.3|90402.9|37
1639033000000|2021-12-09 06:56:40|90453.2|90403.2|90452|90402|90453.5|90403.5|90451.3|90401.3|26
1639033010000|2021-12-09 06:56:50|90451.9|90401.9|90436.3|90386.3|90453|90403|90424.1|90385.4|47
1639033020000|2021-12-09 06:57:00|90436.1|90386.1|90439.1|90389.1|90439.4|90401.3|90423.2|90385.4|32
1639033030000|2021-12-09 06:57:10|90439.3|90389.3|90440.8|90390.8|90440.8|90390.8|90438.5|90388.5|27
1639033040000|2021-12-09 06:57:20|90441|90391|90437.3|90412.3|90448.5|90412.3|90426.6|90390.7|46
1639033050000|2021-12-09 06:57:30|90437.5|90412.5|90439.4|90414.4|90452.6|90414.4|90437.5|90399.2|35
1639033060000|2021-12-09 06:57:40|90439.8|90414.8|90436.5|90411.5|90440.6|90415.6|90436.5|90411.5|28
1639033070000|2021-12-09 06:57:50|90436.4|90411.4|90436.2|90411.2|90437.9|90412.9|90435.1|90410.1|27
1639033080000|2021-12-09 06:58:00|90436.6|90411.6|90426.9|90401.9|90444.1|90411.6|90425.9|90391.2|48
1639033090000|2021-12-09 06:58:10|90426.6|90401.6|90429.5|90404.5|90429.5|90404.5|90426.6|90401.6|30
1639033100000|2021-12-09 06:58:20|90429.3|90404.3|90439.2|90389.2|90442|90404.3|90429.3|90388.6|32
1639033110000|2021-12-09 06:58:30|90439.4|90389.4|90439.4|90389.4|90439.7|90389.7|90438|90388|21
1639033120000|2021-12-09 06:58:40|90439.3|90389.3|90433.8|90383.8|90440.8|90390.8|90432|90382|35
1639033130000|2021-12-09 06:58:50|90433.5|90383.5|90420.7|90395.7|90434.2|90396.1|90419|90381.6|25
1639033140000|2021-12-09 06:59:00|90421.1|90396.1|90430.3|90380.3|90431.7|90396.1|90416|90379.8|44
1639033150000|2021-12-09 06:59:10|90431.3|90381.3|90464.1|90389.7|90475.8|90399.8|90425.9|90369.6|52
1639033160000|2021-12-09 06:59:20|90452.7|90402.7|90477.3|90387.3|90488.7|90402.7|90451.4|90381.7|41
1639033170000|2021-12-09 06:59:30|90481.9|90383.9|90477.3|90373.3|90487|90384.4|90472.7|90368.7|63
1639033180000|2021-12-09 06:59:40|90476.7|90372.7|90482.6|90378.6|90483.3|90379.3|90476.7|90372.7|37
1639033190000|2021-12-09 06:59:50|90479|90375|90480|90376|90488.4|90384.4|90477.8|90375|40
1639033200000|2021-12-09 07:00:00|90477.7|90373.7|90462.4|90379.8|90480|90388|90462.4|90367.5|44
1639033210000|2021-12-09 07:00:10|90468.3|90381.2|90475.3|90403|90476.5|90413|90452.4|90371.3|62
1639033220000|2021-12-09 07:00:20|90474.9|90403.9|90465.5|90415.5|90480.8|90416.3|90461.3|90398.3|50
1639033230000|2021-12-09 07:00:30|90466.1|90416.1|90458.3|90408.3|90471.6|90421.6|90457.7|90407.7|67
1639033240000|2021-12-09 07:00:40|90458|90408|90455.8|90405.8|90461.3|90419.2|90443.5|90405.7|34
1639033250000|2021-12-09 07:00:50|90455.6|90405.6|90443.6|90418.6|90456.4|90421.2|90443.6|90405|30
1639033260000|2021-12-09 07:01:00|90443.8|90418.8|90445.8|90420.8|90446.4|90421.4|90443.8|90418.8|32
1639033270000|2021-12-09 07:01:10|90445.9|90420.9|90437.9|90412.9|90445.9|90420.9|90437.9|90412.9|30
1639033280000|2021-12-09 07:01:20|90438.2|90413.2|90438.4|90413.4|90440|90415|90434.9|90409.9|48
1639033290000|2021-12-09 07:01:30|90438.7|90413.7|90439.6|90414.6|90439.6|90414.6|90437.5|90412.5|26
1639033300000|2021-12-09 07:01:40|90439.7|90414.7|90440.3|90415.3|90440.9|90415.9|90438.1|90413.1|27
1639033310000|2021-12-09 07:01:50|90440.5|90415.5|90440.9|90415.9|90441.2|90416.2|90439.6|90414.6|34
1639033320000|2021-12-09 07:02:00|90441.5|90416.5|90448.2|90423.2|90451.3|90426.3|90441.3|90416.3|42
1639033330000|2021-12-09 07:02:10|90448.5|90423.5|90441.9|90416.9|90448.5|90423.5|90441.4|90416.4|35
1639033340000|2021-12-09 07:02:20|90442.1|90417.1|90446.8|90421.8|90448.4|90423.4|90442.1|90417.1|38
1639033350000|2021-12-09 07:02:30|90447.1|90422.1|90443.7|90418.7|90447.5|90422.5|90443.5|90418.5|30
1639033360000|2021-12-09 07:02:40|90444.2|90419.2|90443.4|90418.4|90444.5|90419.5|90442.6|90417.6|24
1639033370000|2021-12-09 07:02:50|90443.2|90418.2|90440|90415|90443.2|90418.2|90439.6|90414.6|23
1639033380000|2021-12-09 07:03:00|90440.1|90415.1|90445.2|90420.2|90446.2|90421.2|90440.1|90415.1|29
1639033390000|2021-12-09 07:03:10|90445.4|90420.4|90444.9|90419.9|90445.6|90420.6|90444.6|90419.6|17
1639033400000|2021-12-09 07:03:20|90445.1|90420.1|90444.9|90419.9|90445.6|90420.6|90444.4|90419.4|14
1639033410000|2021-12-09 07:03:30|90445.1|90420.1|90445.5|90420.5|90446.5|90421.5|90445.1|90420.1|20
1639033420000|2021-12-09 07:03:40|90445.6|90420.6|90445.7|90420.7|90445.9|90420.9|90444.6|90419.6|17
1639033430000|2021-12-09 07:03:50|90445.6|90420.6|90443.6|90418.6|90445.8|90420.8|90443.6|90418.6|25
1639033440000|2021-12-09 07:04:00|90442.9|90417.9|90440.7|90415.7|90443.6|90418.6|90440.7|90415.7|30
1639033450000|2021-12-09 07:04:10|90440.1|90415.1|90438.6|90413.6|90440.2|90415.2|90437.4|90412.4|32
1639033460000|2021-12-09 07:04:20|90438.7|90413.7|90444.6|90419.6|90444.7|90419.7|90438.7|90413.7|21
1639033470000|2021-12-09 07:04:30|90443.6|90418.6|90443.7|90418.7|90444.9|90419.9|90443.6|90418.6|22
1639033480000|2021-12-09 07:04:40|90444.2|90419.2|90443.9|90418.9|90444.7|90419.7|90443.7|90418.7|20
1639033490000|2021-12-09 07:04:50|90444|90419|90449.4|90424.4|90450.6|90425.6|90443.9|90418.9|30
1639033500000|2021-12-09 07:05:00|90450.1|90425.1|90452|90427|90452|90427|90449.7|90424.7|24
1639033510000|2021-12-09 07:05:10|90451.5|90426.5|90453.2|90428.2|90457.4|90432.4|90451.5|90426.5|34
1639033520000|2021-12-09 07:05:20|90452.6|90427.6|90453.5|90428.5|90454.3|90429.3|90452.1|90427.1|31
1639033530000|2021-12-09 07:05:30|90453.3|90428.3|90453.8|90428.8|90457.1|90432.1|90451.1|90426.1|40
1639033540000|2021-12-09 07:05:40|90453.9|90428.9|90457.3|90432.3|90457.8|90432.8|90453.2|90428.2|27
1639033550000|2021-12-09 07:05:50|90457.2|90432.2|90463.3|90438.3|90463.3|90438.3|90455.8|90430.8|35
1639033560000|2021-12-09 07:06:00|90462.6|90437.6|90457.3|90432.3|90464.6|90439.6|90456.2|90431.2|46
1639033570000|2021-12-09 07:06:10|90458.4|90433.4|90453.6|90428.6|90458.6|90433.6|90453.6|90428.6|24
1639033580000|2021-12-09 07:06:20|90453.8|90428.8|90452.1|90427.1|90454|90429|90450.5|90425.5|37
1639033590000|2021-12-09 07:06:30|90451.8|90426.8|90452.7|90427.7|90452.9|90427.9|90451.6|90426.6|23
1639033600000|2021-12-09 07:06:40|90452.9|90427.9|90451.6|90426.6|90456.4|90431.4|90449.3|90424.3|38
1639033610000|2021-12-09 07:06:50|90450.7|90425.7|90450.8|90425.8|90452.8|90427.8|90448.8|90423.8|38
1639033620000|2021-12-09 07:07:00|90450.5|90425.5|90449.9|90424.9|90450.8|90425.8|90445.6|90420.6|55
1639033630000|2021-12-09 07:07:10|90448.8|90423.8|90444.9|90419.9|90449.6|90424.6|90441.1|90416.1|49
1639033640000|2021-12-09 07:07:20|90445.4|90420.4|90442.2|90417.2|90445.6|90420.6|90440.6|90415.6|33
1639033650000|2021-12-09 07:07:30|90442.3|90417.3|90444.6|90419.6|90444.7|90419.7|90442.3|90417.3|40
1639033660000|2021-12-09 07:07:40|90443.8|90418.8|90445.2|90420.2|90446.9|90421.9|90442.4|90417.4|47
1639033670000|2021-12-09 07:07:50|90444.8|90419.8|90432.3|90407.3|90447.4|90422.4|90430.6|90405.6|58
1639033680000|2021-12-09 07:08:00|90431.2|90406.2|90433.6|90408.6|90436.3|90411.3|90431.2|90406.2|51
1639033690000|2021-12-09 07:08:10|90433.7|90408.7|90438.3|90413.3|90438.3|90413.3|90432.6|90407.6|45
1639033700000|2021-12-09 07:08:20|90436.1|90411.1|90430.1|90405.1|90439.3|90414.3|90429.2|90404.2|50
1639033710000|2021-12-09 07:08:30|90429.6|90404.6|90433.1|90408.1|90433.5|90408.5|90429.6|90404.6|41
1639033720000|2021-12-09 07:08:40|90432.7|90407.7|90432.5|90407.5|90434.4|90409.4|90432|90407|36
1639033730000|2021-12-09 07:08:50|90432.6|90407.6|90430.7|90405.7|90434.2|90409.2|90429|90404|29
1639033740000|2021-12-09 07:09:00|90429.3|90404.3|90437.7|90412.7|90441.2|90416.2|90429.2|90404.2|57
1639033750000|2021-12-09 07:09:10|90439.6|90414.6|90437.9|90412.9|90441.5|90416.5|90437.9|90412.9|37
1639033760000|2021-12-09 07:09:20|90436.9|90411.9|90440.3|90415.3|90440.3|90415.3|90435.1|90410.1|47
1639033770000|2021-12-09 07:09:30|90440.4|90415.4|90439.9|90414.9|90441.5|90416.5|90439.3|90414.3|39
1639033780000|2021-12-09 07:09:40|90440.1|90415.1|90437.5|90412.5|90442.5|90417.5|90432.7|90407.7|47
1639033790000|2021-12-09 07:09:50|90437.6|90412.6|90438.4|90413.4|90438.7|90413.7|90436.1|90411.1|28
1639033800000|2021-12-09 07:10:00|90437.4|90412.4|90442.9|90417.9|90443.2|90418.2|90437.3|90412.3|48
1639033810000|2021-12-09 07:10:10|90443.1|90418.1|90430.9|90405.9|90443.1|90418.1|90429.5|90404.5|43
1639033820000|2021-12-09 07:10:20|90431.3|90406.3|90430.6|90405.6|90432|90407|90429.3|90404.3|30
1639033830000|2021-12-09 07:10:30|90430.9|90405.9|90430.9|90405.9|90432|90407|90428.1|90403.1|27
1639033840000|2021-12-09 07:10:40|90431.1|90406.1|90429.2|90404.2|90431.5|90406.5|90429.1|90404.1|40
1639033850000|2021-12-09 07:10:50|90428.9|90403.9|90428|90403|90429.2|90404.2|90427|90402|35
1639033860000|2021-12-09 07:11:00|90427.9|90402.9|90414.9|90389.9|90428.3|90403.3|90413.2|90388.2|52
1639033870000|2021-12-09 07:11:10|90414.7|90389.7|90423.7|90398.7|90423.7|90398.7|90414.7|90389.7|47
1639033880000|2021-12-09 07:11:20|90423.5|90398.5|90417.4|90392.4|90423.5|90398.5|90415.8|90390.8|32
1639033890000|2021-12-09 07:11:30|90417.1|90392.1|90414.1|90389.1|90417.1|90392.1|90411.3|90386.3|43
1639033900000|2021-12-09 07:11:40|90414.2|90389.2|90415.8|90390.8|90416|90391|90413.3|90388.3|28
1639033910000|2021-12-09 07:11:50|90415.6|90390.6|90418.5|90393.5|90421|90396|90414.6|90389.6|36
1639033920000|2021-12-09 07:12:00|90418.4|90393.4|90422.1|90397.1|90423.7|90398.7|90418.3|90393.3|42
1639033930000|2021-12-09 07:12:10|90422.5|90397.5|90422.1|90397.1|90423.4|90398.4|90419.2|90394.2|49
1639033940000|2021-12-09 07:12:20|90422.3|90397.3|90421.5|90396.5|90425.1|90400.1|90421.3|90396.3|40
1639033950000|2021-12-09 07:12:30|90422.5|90397.5|90423.8|90398.8|90427|90402|90421.7|90396.7|60
1639033960000|2021-12-09 07:12:40|90423.7|90398.7|90424|90399|90426.7|90401.7|90421.3|90396.3|43
1639033970000|2021-12-09 07:12:50|90424.5|90399.5|90421.9|90396.9|90425.4|90400.4|90419.3|90394.3|43
1639033980000|2021-12-09 07:13:00|90422.1|90397.1|90425.4|90400.4|90425.4|90400.4|90421.8|90396.8|40
1639033990000|2021-12-09 07:13:10|90425.6|90400.6|90425.7|90400.7|90426.4|90401.4|90420.5|90395.5|50
1639034000000|2021-12-09 07:13:20|90425.5|90400.5|90427.4|90402.4|90427.4|90402.4|90424.6|90399.6|36
1639034010000|2021-12-09 07:13:30|90425.5|90400.5|90426.2|90401.2|90428.4|90403.4|90424.6|90399.6|41
1639034020000|2021-12-09 07:13:40|90426.4|90401.4|90426.7|90401.7|90432.3|90407.3|90425.3|90400.3|57
1639034030000|2021-12-09 07:13:50|90427|90402|90425.7|90400.7|90427|90402|90423.5|90398.5|25
1639034040000|2021-12-09 07:14:00|90425.4|90400.4|90424.5|90399.5|90425.9|90400.9|90423.8|90398.8|45
1639034050000|2021-12-09 07:14:10|90423.7|90398.7|90416.6|90391.6|90424.3|90399.3|90416.6|90391.6|51
1639034060000|2021-12-09 07:14:20|90417.2|90392.2|90418.2|90393.2|90419.7|90394.7|90417.1|90392.1|42
1639034070000|2021-12-09 07:14:30|90418.3|90393.3|90421.2|90396.2|90421.9|90396.9|90417.9|90392.9|31
1639034080000|2021-12-09 07:14:40|90421.3|90396.3|90427.1|90402.1|90427.8|90402.8|90421.3|90396.3|39
1639034090000|2021-12-09 07:14:50|90427.4|90402.4|90429.7|90404.7|90432.8|90407.8|90426.1|90401.1|34
1639034100000|2021-12-09 07:15:00|90430.4|90405.4|90436.1|90411.1|90436.6|90411.6|90430.3|90405.3|51
1639034110000|2021-12-09 07:15:10|90436.7|90411.7|90435.3|90410.3|90441.6|90416.6|90434.3|90409.3|50
1639034120000|2021-12-09 07:15:20|90433.6|90408.6|90431.1|90406.1|90434|90409|90425.6|90400.6|56
1639034130000|2021-12-09 07:15:30|90430.8|90405.8|90429.1|90404.1|90431.1|90406.1|90428.4|90403.4|40
1639034140000|2021-12-09 07:15:40|90426.5|90401.5|90428.7|90403.7|90430.3|90405.3|90424.1|90399.1|47
1639034150000|2021-12-09 07:15:50|90428.9|90403.9|90427.6|90402.6|90430.2|90405.2|90426.9|90401.9|32
1639034160000|2021-12-09 07:16:00|90428.4|90403.4|90438.3|90413.3|90439.3|90414.3|90428.4|90403.4|43
1639034170000|2021-12-09 07:16:10|90437.9|90412.9|90434.1|90409.1|90438.8|90413.8|90432.6|90407.6|40
1639034180000|2021-12-09 07:16:20|90434.2|90409.2|90441.2|90416.2|90442.7|90417.7|90433.7|90408.7|43
1639034190000|2021-12-09 07:16:30|90441.1|90416.1|90442.6|90417.6|90443.4|90418.4|90440.9|90415.9|36
1639034200000|2021-12-09 07:16:40|90442.9|90417.9|90443.6|90418.6|90443.7|90418.7|90440.6|90415.6|25
1639034210000|2021-12-09 07:16:50|90443.1|90418.1|90440|90415|90443.1|90418.1|90437.5|90412.5|49
1639034220000|2021-12-09 07:17:00|90439.9|90414.9|90438|90413|90440.8|90415.8|90437.7|90412.7|42
1639034230000|2021-12-09 07:17:10|90438.1|90413.1|90441.6|90416.6|90441.7|90416.7|90436.9|90411.9|26
1639034240000|2021-12-09 07:17:20|90441.3|90416.3|90445.9|90420.9|90447.9|90422.9|90440.5|90415.5|36
1639034250000|2021-12-09 07:17:30|90446.1|90421.1|90462.5|90437.5|90464|90439|90446.1|90421.1|38
1639034260000|2021-12-09 07:17:40|90462.1|90437.1|90465.9|90440.9|90465.9|90440.9|90461.7|90436.7|25
1639034270000|2021-12-09 07:17:50|90465.7|90440.7|90462.5|90437.5|90467.2|90442.2|90462|90437|40
1639034280000|2021-12-09 07:18:00|90462.4|90437.4|90465.9|90440.9|90466.9|90441.9|90462.4|90437.4|38
1639034290000|2021-12-09 07:18:10|90465.7|90440.7|90468.3|90443.3|90470.1|90445.1|90465.7|90440.7|31
1639034300000|2021-12-09 07:18:20|90468.2|90443.2|90467.9|90442.9|90469.3|90444.3|90466.3|90441.3|27
1639034310000|2021-12-09 07:18:30|90467.5|90442.5|90461.4|90436.4|90467.8|90442.8|90460|90435|37
1639034320000|2021-12-09 07:18:40|90462.2|90437.2|90469.1|90444.1|90470.3|90445.3|90460.4|90435.4|50
1639034330000|2021-12-09 07:18:50|90468.5|90443.5|90472.7|90447.7|90472.7|90447.7|90467.9|90442.9|57
1639034340000|2021-12-09 07:19:00|90472.4|90447.4|90472.5|90447.5|90473.7|90448.7|90470|90445|61
1639034350000|2021-12-09 07:19:10|90472.3|90447.3|90481|90456|90481.7|90456.7|90471.9|90446.9|44
1639034360000|2021-12-09 07:19:20|90480.7|90455.7|90474.9|90449.9|90480.7|90455.7|90471.7|90446.7|47
1639034370000|2021-12-09 07:19:30|90475.1|90450.1|90472.5|90447.5|90475.1|90450.1|90471|90446|29
1639034380000|2021-12-09 07:19:40|90472.1|90447.1|90472.9|90447.9|90473.6|90448.6|90468.8|90443.8|31
1639034390000|2021-12-09 07:19:50|90473.2|90448.2|90472.6|90447.6|90473.2|90448.2|90472|90447|15
1639034400000|2021-12-09 07:20:00|90472.8|90447.8|90477.3|90452.3|90477.6|90452.6|90472.7|90447.7|34
1639034410000|2021-12-09 07:20:10|90477.2|90452.2|90480.1|90455.1|90484.8|90459.8|90476.9|90451.9|41
1639034420000|2021-12-09 07:20:20|90480.3|90455.3|90484.8|90459.8|90487.1|90462.1|90480.1|90455.1|36
1639034430000|2021-12-09 07:20:30|90485.9|90460.9|90483.4|90458.4|90485.9|90460.9|90483.4|90458.4|28
1639034440000|2021-12-09 07:20:40|90483.8|90458.8|90479.7|90454.7|90484|90459|90478.7|90453.7|35
1639034450000|2021-12-09 07:20:50|90479.6|90454.6|90481|90456|90483.5|90458.5|90476.2|90451.2|37
1639034460000|2021-12-09 07:21:00|90480.7|90455.7|90480.1|90455.1|90481.8|90456.8|90477.6|90452.6|41
1639034470000|2021-12-09 07:21:10|90479.8|90454.8|90482.9|90457.9|90483.9|90458.9|90478.7|90453.7|45
1639034480000|2021-12-09 07:21:20|90483|90458|90483|90458|90484.2|90459.2|90482.5|90457.5|42
1639034490000|2021-12-09 07:21:30|90483.7|90458.7|90475.7|90450.7|90484.3|90459.3|90472.9|90447.9|43
1639034500000|2021-12-09 07:21:40|90476.1|90451.1|90475|90450|90477|90452|90474.5|90449.5|33
1639034510000|2021-12-09 07:21:50|90475.4|90450.4|90473.8|90448.8|90475.4|90450.4|90472.6|90447.6|41
1639034520000|2021-12-09 07:22:00|90471.7|90446.7|90473.7|90448.7|90475.7|90450.7|90471.7|90446.7|43
1639034530000|2021-12-09 07:22:10|90473.2|90448.2|90474.7|90449.7|90475.5|90450.5|90473.2|90448.2|30
1639034540000|2021-12-09 07:22:20|90474.6|90449.6|90473.1|90448.1|90475|90450|90473.1|90448.1|22
1639034550000|2021-12-09 07:22:30|90473.5|90448.5|90462.9|90437.9|90473.5|90448.5|90462.9|90437.9|50
1639034560000|2021-12-09 07:22:40|90462.8|90437.8|90458.4|90433.4|90463.4|90438.4|90456.5|90431.5|52
1639034570000|2021-12-09 07:22:50|90459.1|90434.1|90457|90432|90459.1|90434.1|90451.6|90426.6|49
1639034580000|2021-12-09 07:23:00|90455.7|90430.7|90454.8|90429.8|90457.1|90432.1|90453.5|90428.5|48
1639034590000|2021-12-09 07:23:10|90453.3|90428.3|90453.8|90428.8|90456.7|90431.7|90451.9|90426.9|54
1639034600000|2021-12-09 07:23:20|90453.5|90428.5|90451.1|90426.1|90453.6|90428.6|90449|90424|43
1639034610000|2021-12-09 07:23:30|90451.5|90426.5|90450|90425|90451.7|90426.7|90449.8|90424.8|34
1639034620000|2021-12-09 07:23:40|90450.2|90425.2|90448.2|90423.2|90451.1|90426.1|90447.5|90422.5|49
1639034630000|2021-12-09 07:23:50|90448|90423|90445.5|90420.5|90451.5|90426.5|90445.2|90420.2|56
1639034640000|2021-12-09 07:24:00|90445.6|90420.6|90448.6|90423.6|90454.1|90429.1|90444.2|90419.2|52
1639034650000|2021-12-09 07:24:10|90448.3|90423.3|90460.4|90435.4|90460.8|90435.8|90448.3|90423.3|45
1639034660000|2021-12-09 07:24:20|90460.5|90435.5|90460.1|90435.1|90461.4|90436.4|90458.2|90433.2|38
1639034670000|2021-12-09 07:24:30|90460|90435|90465.3|90440.3|90465.4|90440.4|90458.6|90433.6|57
1639034680000|2021-12-09 07:24:40|90465.4|90440.4|90465.5|90440.5|90465.8|90440.8|90462.1|90437.1|45
1639034690000|2021-12-09 07:24:50|90465.3|90440.3|90463.9|90438.9|90465.3|90440.3|90461|90436|46
1639034700000|2021-12-09 07:25:00|90463.7|90438.7|90470.9|90445.9|90473|90448|90463.4|90438.4|60
1639034710000|2021-12-09 07:25:10|90470.6|90445.6|90462.1|90437.1|90470.6|90445.6|90461.3|90436.3|78
1639034720000|2021-12-09 07:25:20|90462.2|90437.2|90465.8|90440.8|90468.8|90443.8|90460.4|90435.4|61
1639034730000|2021-12-09 07:25:30|90464.6|90439.6|90465.2|90440.2|90468.5|90443.5|90464.5|90439.5|46
1639034740000|2021-12-09 07:25:40|90465.5|90440.5|90468.2|90443.2|90470.8|90445.8|90463.1|90438.1|47
1639034750000|2021-12-09 07:25:50|90468.5|90443.5|90467.6|90442.6|90468.6|90443.6|90465.7|90440.7|46
1639034760000|2021-12-09 07:26:00|90467.9|90442.9|90469.2|90444.2|90470.4|90445.4|90466.6|90441.6|46
1639034770000|2021-12-09 07:26:10|90469.4|90444.4|90465.3|90440.3|90469.7|90444.7|90462.9|90437.9|55
1639034780000|2021-12-09 07:26:20|90465.7|90440.7|90464.3|90439.3|90466.1|90441.1|90462.2|90437.2|45
1639034790000|2021-12-09 07:26:30|90464.2|90439.2|90462.3|90437.3|90464.8|90439.8|90460.7|90435.7|39
1639034800000|2021-12-09 07:26:40|90462.6|90437.6|90460|90435|90462.6|90437.6|90459.7|90434.7|54
1639034810000|2021-12-09 07:26:50|90459.6|90434.6|90459.9|90434.9|90460.1|90435.1|90456.5|90431.5|38
1639034820000|2021-12-09 07:27:00|90459.7|90434.7|90461.9|90436.9|90466.7|90441.7|90457.8|90432.8|60
1639034830000|2021-12-09 07:27:10|90461.7|90436.7|90464|90439|90464.8|90439.8|90461.7|90436.7|52
1639034840000|2021-12-09 07:27:20|90462.9|90437.9|90464.7|90439.7|90465|90440|90462.9|90437.9|47
1639034850000|2021-12-09 07:27:30|90465|90440|90462.8|90437.8|90465|90440|90462.3|90437.3|45
1639034860000|2021-12-09 07:27:40|90462.9|90437.9|90464.9|90439.9|90464.9|90439.9|90462.3|90437.3|38
1639034870000|2021-12-09 07:27:50|90465.1|90440.1|90464.8|90439.8|90468.1|90443.1|90462.8|90437.8|43
1639034880000|2021-12-09 07:28:00|90465.3|90440.3|90463.7|90438.7|90468.3|90443.3|90462.7|90437.7|57
1639034890000|2021-12-09 07:28:10|90464.1|90439.1|90463.2|90438.2|90464.7|90439.7|90462.6|90437.6|49
1639034900000|2021-12-09 07:28:20|90463.3|90438.3|90464.2|90439.2|90465.6|90440.6|90463.2|90438.2|33
1639034910000|2021-12-09 07:28:30|90464.6|90439.6|90463.3|90438.3|90465.5|90440.5|90460.8|90435.8|33
1639034920000|2021-12-09 07:28:40|90464.7|90439.7|90464.8|90439.8|90465.5|90440.5|90463.2|90438.2|52
1639034930000|2021-12-09 07:28:50|90465.1|90440.1|90466.5|90441.5|90466.5|90441.5|90464.1|90439.1|32
1639034940000|2021-12-09 07:29:00|90466.6|90441.6|90466.7|90441.7|90471.5|90446.5|90464.2|90439.2|58
1639034950000|2021-12-09 07:29:10|90467.5|90442.5|90462.9|90437.9|90467.5|90442.5|90462.1|90437.1|52
1639034960000|2021-12-09 07:29:20|90462.8|90437.8|90461.9|90436.9|90462.8|90437.8|90460.8|90435.8|43
1639034970000|2021-12-09 07:29:30|90462|90437|90462.2|90437.2|90462.7|90437.7|90461.4|90436.4|26
1639034980000|2021-12-09 07:29:40|90462.1|90437.1|90462.6|90437.6|90463.7|90438.7|90460.6|90435.6|24
1639034990000|2021-12-09 07:29:50|90462.3|90437.3|90462.6|90437.6|90464.6|90439.6|90460.8|90435.8|31
1639035000000|2021-12-09 07:30:00|90463|90438|90460.8|90435.8|90464|90439|90460.8|90435.8|50
1639035010000|2021-12-09 07:30:10|90462.8|90437.8|90463.6|90438.6|90466.1|90441.1|90462.6|90437.6|64
1639035020000|2021-12-09 07:30:20|90463.8|90438.8|90462.7|90437.7|90466.5|90441.5|90461.9|90436.9|63
1639035030000|2021-12-09 07:30:30|90463.5|90438.5|90463.6|90438.6|90467|90442|90462|90437|53
1639035040000|2021-12-09 07:30:40|90464.1|90439.1|90464.6|90439.6|90465.6|90440.6|90462.6|90437.6|39
1639035050000|2021-12-09 07:30:50|90464.4|90439.4|90466|90441|90466|90441|90464.1|90439.1|35
1639035060000|2021-12-09 07:31:00|90466.2|90441.2|90481|90456|90482.8|90457.8|90466.2|90441.2|59
1639035070000|2021-12-09 07:31:10|90480.7|90455.7|90482.5|90457.5|90482.8|90457.8|90480.5|90455.5|33
1639035080000|2021-12-09 07:31:20|90482.3|90457.3|90486.2|90461.2|90487|90462|90481.8|90456.8|33
1639035090000|2021-12-09 07:31:30|90486.5|90461.5|90485.3|90460.3|90488.3|90463.3|90479.9|90454.9|49
1639035100000|2021-12-09 07:31:40|90484.7|90459.7|90484.5|90459.5|90486|90461|90484.2|90459.2|31
1639035110000|2021-12-09 07:31:50|90485.3|90460.3|90485.8|90460.8|90485.8|90460.8|90483.7|90458.7|35
1639035120000|2021-12-09 07:32:00|90486.4|90461.4|90490.2|90465.2|90493.5|90468.5|90486.1|90461.1|48
1639035130000|2021-12-09 07:32:10|90490.4|90465.4|90495.6|90470.6|90495.6|90470.6|90487.6|90462.6|60
1639035140000|2021-12-09 07:32:20|90496|90471|90493.9|90468.9|90496.6|90471.6|90493.3|90468.3|57
1639035150000|2021-12-09 07:32:30|90494.6|90469.6|90494.6|90469.6|90496.1|90471.1|90494|90469|43
1639035160000|2021-12-09 07:32:40|90494.5|90469.5|90486.9|90461.9|90494.7|90469.7|90485.9|90460.9|40
1639035170000|2021-12-09 07:32:50|90485.8|90460.8|90488.9|90463.9|90488.9|90463.9|90485.8|90460.8|36
1639035180000|2021-12-09 07:33:00|90489.2|90464.2|90490.5|90465.5|90491.2|90466.2|90489.2|90464.2|44
1639035190000|2021-12-09 07:33:10|90490.8|90465.8|90487.2|90462.2|90491.3|90466.3|90487.2|90462.2|46
1639035200000|2021-12-09 07:33:20|90486.6|90461.6|90491.3|90466.3|90491.7|90466.7|90485.6|90460.6|40
1639035210000|2021-12-09 07:33:30|90491.5|90466.5|90491.5|90466.5|90491.8|90466.8|90490.1|90465.1|25
1639035220000|2021-12-09 07:33:40|90491.4|90466.4|90491.3|90466.3|90492.2|90467.2|90490|90465|35
1639035230000|2021-12-09 07:33:50|90491.2|90466.2|90491.2|90466.2|90492.8|90467.8|90490.8|90465.8|28
1639035240000|2021-12-09 07:34:00|90491.1|90466.1|90501.6|90476.6|90501.6|90476.6|90490.1|90465.1|56
1639035250000|2021-12-09 07:34:10|90500.1|90475.1|90502.6|90477.6|90502.7|90477.7|90499.7|90474.7|32
1639035260000|2021-12-09 07:34:20|90502.3|90477.3|90499.2|90474.2|90503.3|90478.3|90498.9|90473.9|25
1639035270000|2021-12-09 07:34:30|90499.1|90474.1|90496.3|90471.3|90499.7|90474.7|90495.2|90470.2|28
1639035280000|2021-12-09 07:34:40|90496.5|90471.5|90496.5|90471.5|90497|90472|90494.8|90469.8|24
1639035290000|2021-12-09 07:34:50|90496.6|90471.6|90496.5|90471.5|90496.6|90471.6|90495.4|90470.4|9
1639035300000|2021-12-09 07:35:00|90496.3|90471.3|90499.4|90474.4|90501.7|90476.7|90496.2|90471.2|43
1639035310000|2021-12-09 07:35:10|90499.8|90474.8|90492.1|90467.1|90499.8|90474.8|90491.8|90466.8|35
1639035320000|2021-12-09 07:35:20|90492.2|90467.2|90492|90467|90492.7|90467.7|90491.7|90466.7|32
1639035330000|2021-12-09 07:35:30|90491.9|90466.9|90494.4|90469.4|90494.8|90469.8|90491.9|90466.9|19
1639035340000|2021-12-09 07:35:40|90494.5|90469.5|90495.2|90470.2|90496.3|90471.3|90492.8|90467.8|30
1639035350000|2021-12-09 07:35:50|90495.1|90470.1|90494.3|90469.3|90495.3|90470.3|90494.2|90469.2|24
1639035360000|2021-12-09 07:36:00|90494.6|90469.6|90501.7|90476.7|90502.4|90477.4|90494.5|90469.5|53
1639035370000|2021-12-09 07:36:10|90501.6|90476.6|90502.7|90477.7|90503.3|90478.3|90496.9|90471.9|54
1639035380000|2021-12-09 07:36:20|90503.3|90478.3|90501.1|90476.1|90503.3|90478.3|90497.4|90472.4|44
1639035390000|2021-12-09 07:36:30|90500.4|90475.4|90499.7|90474.7|90501.1|90476.1|90499.6|90474.6|20
1639035400000|2021-12-09 07:36:40|90499.9|90474.9|90500.3|90475.3|90500.5|90475.5|90499.6|90474.6|29
1639035410000|2021-12-09 07:36:50|90500.2|90475.2|90502.6|90477.6|90504.1|90479.1|90500.2|90475.2|33
1639035420000|2021-12-09 07:37:00|90502.7|90477.7|90500.1|90475.1|90502.8|90477.8|90500|90475|14
1639035430000|2021-12-09 07:37:10|90500|90475|90500.2|90475.2|90501|90476|90500|90475|8
1639035440000|2021-12-09 07:37:20|90501|90476|90500.6|90475.6|90501.6|90476.6|90498.9|90473.9|22
1639035450000|2021-12-09 07:37:30|90500.4|90475.4|90503|90478|90503|90478|90498.9|90473.9|36
1639035460000|2021-12-09 07:37:40|90502.8|90477.8|90501.6|90476.6|90503.2|90478.2|90501.6|90476.6|21
1639035470000|2021-12-09 07:37:50|90501.5|90476.5|90504.2|90479.2|90504.2|90479.2|90500.1|90475.1|32
1639035480000|2021-12-09 07:38:00|90504.8|90479.8|90512|90487|90512.9|90487.9|90504.2|90479.2|46
1639035490000|2021-12-09 07:38:10|90512.3|90487.3|90516.5|90491.5|90518.2|90493.2|90510.4|90485.4|57
1639035500000|2021-12-09 07:38:20|90516.2|90491.2|90515.6|90490.6|90517.3|90492.3|90511|90486|40
1639035510000|2021-12-09 07:38:30|90515.9|90490.9|90508.7|90483.7|90517.2|90492.2|90508.2|90483.2|39
1639035520000|2021-12-09 07:38:40|90509.6|90484.6|90509.9|90484.9|90510.3|90485.3|90509.6|90484.6|27
1639035530000|2021-12-09 07:38:50|90508.1|90483.1|90507.1|90482.1|90508.8|90483.8|90506.3|90481.3|37
1639035540000|2021-12-09 07:39:00|90507.2|90482.2|90511.3|90486.3|90511.7|90486.7|90506.3|90481.3|38
1639035550000|2021-12-09 07:39:10|90511|90486|90509.2|90484.2|90511.5|90486.5|90508.9|90483.9|27
1639035560000|2021-12-09 07:39:20|90509.4|90484.4|90503.7|90478.7|90509.7|90484.7|90501.9|90476.9|35
1639035570000|2021-12-09 07:39:30|90503.8|90478.8|90504.9|90479.9|90504.9|90479.9|90503.4|90478.4|22
1639035580000|2021-12-09 07:39:40|90504.2|90479.2|90505.1|90480.1|90505.1|90480.1|90503.7|90478.7|19
1639035590000|2021-12-09 07:39:50|90503.7|90478.7|90499.1|90474.1|90503.9|90478.9|90498.6|90473.6|34
1639035600000|2021-12-09 07:40:00|90498.8|90473.8|90493.4|90468.4|90498.8|90473.8|90491.4|90466.4|41
1639035610000|2021-12-09 07:40:10|90493.5|90468.5|90490.3|90465.3|90494|90469|90489.6|90464.6|28
1639035620000|2021-12-09 07:40:20|90490.1|90465.1|90487|90462|90490.1|90465.1|90486.7|90461.7|27
1639035630000|2021-12-09 07:40:30|90486.9|90461.9|90493.2|90468.2|90495.5|90470.5|90486.2|90461.2|50
1639035640000|2021-12-09 07:40:40|90496.1|90471.1|90492.2|90467.2|90496.1|90471.1|90492|90467|30
1639035650000|2021-12-09 07:40:50|90492.3|90467.3|90467.5|90442.5|90493.4|90468.4|90467.5|90442.5|44
1639035660000|2021-12-09 07:41:00|90467.1|90442.1|90486.2|90461.2|90487.2|90462.2|90467|90442|30
1639035670000|2021-12-09 07:41:10|90486.7|90461.7|90500.9|90475.9|90502.3|90477.3|90484.5|90459.5|38
1639035680000|2021-12-09 07:41:20|90500.5|90475.5|90500.5|90475.5|90501.8|90476.8|90499.6|90474.6|30
1639035690000|2021-12-09 07:41:30|90499.7|90474.7|90498.2|90473.2|90500.6|90475.6|90497.9|90472.9|16
1639035700000|2021-12-09 07:41:40|90497.7|90472.7|90498.1|90473.1|90498.2|90473.2|90497.6|90472.6|15
1639035710000|2021-12-09 07:41:50|90497.9|90472.9|90500.4|90475.4|90500.8|90475.8|90497.8|90472.8|19
1639035720000|2021-12-09 07:42:00|90500.1|90475.1|90505.3|90480.3|90505.4|90480.4|90500.1|90475.1|53
1639035730000|2021-12-09 07:42:10|90505.4|90480.4|90507.5|90482.5|90507.5|90482.5|90505|90480|18
1639035740000|2021-12-09 07:42:20|90509.7|90484.7|90509.5|90484.5|90511.3|90486.3|90508.5|90483.5|28
1639035750000|2021-12-09 07:42:30|90509.7|90484.7|90511.5|90486.5|90512.5|90487.5|90508.6|90483.6|36
1639035760000|2021-12-09 07:42:40|90511.7|90486.7|90510.4|90485.4|90511.7|90486.7|90507.4|90482.4|39
1639035770000|2021-12-09 07:42:50|90511.4|90486.4|90503.8|90478.8|90511.4|90486.4|90498.2|90473.2|54
1639035780000|2021-12-09 07:43:00|90503.7|90478.7|90503.9|90478.9|90503.9|90478.9|90502|90477|38
1639035790000|2021-12-09 07:43:10|90503.8|90478.8|90503.2|90478.2|90504.4|90479.4|90503|90478|23
1639035800000|2021-12-09 07:43:20|90503.3|90478.3|90512.4|90487.4|90513.7|90488.7|90502.6|90477.6|43
1639035810000|2021-12-09 07:43:30|90512.1|90487.1|90512.5|90487.5|90513.6|90488.6|90511.5|90486.5|37
1639035820000|2021-12-09 07:43:40|90512.6|90487.6|90515.6|90490.6|90516.6|90491.6|90512.6|90487.6|41
1639035830000|2021-12-09 07:43:50|90516.6|90491.6|90511.4|90486.4|90516.6|90491.6|90508.9|90483.9|56
1639035840000|2021-12-09 07:44:00|90511.5|90486.5|90510.2|90485.2|90512.2|90487.2|90505.1|90480.1|52
1639035850000|2021-12-09 07:44:10|90510.8|90485.8|90511|90486|90512.9|90487.9|90506|90481|43
1639035860000|2021-12-09 07:44:20|90511.2|90486.2|90511.9|90486.9|90512.9|90487.9|90510.4|90485.4|27
1639035870000|2021-12-09 07:44:30|90512|90487|90510.9|90485.9|90512.2|90487.2|90510.6|90485.6|22
1639035880000|2021-12-09 07:44:40|90510.4|90485.4|90497.6|90472.6|90510.9|90485.9|90496.7|90471.7|46
1639035890000|2021-12-09 07:44:50|90497.9|90472.9|90496.8|90471.8|90498.3|90473.3|90495.1|90470.1|45
1639035900000|2021-12-09 07:45:00|90496.3|90471.3|90492.1|90467.1|90496.5|90471.5|90488|90463|55
1639035910000|2021-12-09 07:45:10|90492.5|90467.5|90490.1|90465.1|90494.6|90469.6|90487.4|90462.4|37
1639035920000|2021-12-09 07:45:20|90488.6|90463.6|90495.8|90470.8|90496.3|90471.3|90487.6|90462.6|52
1639035930000|2021-12-09 07:45:30|90495.9|90470.9|90492.2|90467.2|90497.9|90472.9|90491.4|90466.4|36
1639035940000|2021-12-09 07:45:40|90491.5|90466.5|90492.3|90467.3|90494|90469|90491.5|90466.5|42
1639035950000|2021-12-09 07:45:50|90492.1|90467.1|90491.6|90466.6|90493.1|90468.1|90491.6|90466.6|27
1639035960000|2021-12-09 07:46:00|90491.4|90466.4|90494.9|90469.9|90494.9|90469.9|90490.4|90465.4|42
1639035970000|2021-12-09 07:46:10|90494.5|90469.5|90496.2|90471.2|90496.2|90471.2|90493.7|90468.7|45
1639035980000|2021-12-09 07:46:20|90495.8|90470.8|90497|90472|90497.3|90472.3|90495.8|90470.8|32
1639035990000|2021-12-09 07:46:30|90496.8|90471.8|90498.1|90473.1|90499.1|90474.1|90496.8|90471.8|19
1639036000000|2021-12-09 07:46:40|90498.4|90473.4|90502.8|90477.8|90502.8|90477.8|90497.9|90472.9|27
1639036010000|2021-12-09 07:46:50|90502.7|90477.7|90507.6|90482.6|90510.9|90485.9|90502.4|90477.4|43
1639036020000|2021-12-09 07:47:00|90506.9|90481.9|90519.2|90494.2|90519.5|90494.5|90506.9|90481.9|47
1639036030000|2021-12-09 07:47:10|90518.3|90493.3|90519.5|90494.5|90519.6|90494.6|90515.2|90490.2|27
1639036040000|2021-12-09 07:47:20|90519.3|90494.3|90518.8|90493.8|90519.7|90494.7|90518.2|90493.2|27
1639036050000|2021-12-09 07:47:30|90518.7|90493.7|90518.3|90493.3|90519.3|90494.3|90513.9|90488.9|38
1639036060000|2021-12-09 07:47:40|90517.5|90492.5|90517.7|90492.7|90519.4|90494.4|90516.7|90491.7|21
1639036070000|2021-12-09 07:47:50|90516.2|90491.2|90518.6|90493.6|90519.2|90494.2|90516.2|90491.2|29
1639036080000|2021-12-09 07:48:00|90518.3|90493.3|90514.7|90489.7|90518.6|90493.6|90514.7|90489.7|34
1639036090000|2021-12-09 07:48:10|90515.2|90490.2|90522.7|90497.7|90523.5|90498.5|90514.6|90489.6|36
1639036100000|2021-12-09 07:48:20|90522.5|90497.5|90517.6|90492.6|90523.8|90498.8|90516.3|90491.3|36
1639036110000|2021-12-09 07:48:30|90517.5|90492.5|90517.3|90492.3|90518.1|90493.1|90517|90492|28
1639036120000|2021-12-09 07:48:40|90517.9|90492.9|90518.1|90493.1|90518.3|90493.3|90516.8|90491.8|27
1639036130000|2021-12-09 07:48:50|90518.3|90493.3|90517.8|90492.8|90521.9|90496.9|90517.5|90492.5|31
1639036140000|2021-12-09 07:49:00|90518|90493|90527.4|90502.4|90528|90503|90517.5|90492.5|51
1639036150000|2021-12-09 07:49:10|90527.2|90502.2|90524.5|90499.5|90528.2|90503.2|90524.5|90499.5|36
1639036160000|2021-12-09 07:49:20|90524.7|90499.7|90523|90498|90524.7|90499.7|90522.4|90497.4|28
1639036170000|2021-12-09 07:49:30|90523.6|90498.6|90516.2|90491.2|90523.6|90498.6|90514.9|90489.9|31
1639036180000|2021-12-09 07:49:40|90516|90491|90517.1|90492.1|90517.5|90492.5|90516|90491|30
1639036190000|2021-12-09 07:49:50|90517.5|90492.5|90516.9|90491.9|90517.5|90492.5|90516.6|90491.6|10
1639036200000|2021-12-09 07:50:00|90517.1|90492.1|90517.3|90492.3|90517.8|90492.8|90515.8|90490.8|25
1639036210000|2021-12-09 07:50:10|90518.4|90493.4|90520.9|90495.9|90520.9|90495.9|90517.6|90492.6|29
1639036220000|2021-12-09 07:50:20|90520.3|90495.3|90525|90500|90525.2|90500.2|90520.3|90495.3|28
1639036230000|2021-12-09 07:50:30|90525.2|90500.2|90521.3|90496.3|90525.7|90500.7|90518.4|90493.4|41
1639036240000|2021-12-09 07:50:40|90521.8|90496.8|90521.1|90496.1|90522.3|90497.3|90520.1|90495.1|29
1639036250000|2021-12-09 07:50:50|90520.6|90495.6|90516.2|90491.2|90520.7|90495.7|90514.7|90489.7|30
1639036260000|2021-12-09 07:51:00|90516|90491|90530.9|90505.9|90531.4|90506.4|90515.4|90490.4|53
1639036270000|2021-12-09 07:51:10|90531.1|90506.1|90531.2|90506.2|90531.6|90506.6|90528.5|90503.5|39
1639036280000|2021-12-09 07:51:20|90530.9|90505.9|90530.8|90505.8|90531.2|90506.2|90528.2|90503.2|33
1639036290000|2021-12-09 07:51:30|90531|90506|90531.1|90506.1|90533.3|90508.3|90530.4|90505.4|30
1639036300000|2021-12-09 07:51:40|90531.4|90506.4|90532.4|90507.4|90533.3|90508.3|90530.8|90505.8|29
1639036310000|2021-12-09 07:51:50|90532.2|90507.2|90532.8|90507.8|90533.6|90508.6|90532.2|90507.2|29
1639036320000|2021-12-09 07:52:00|90532.6|90507.6|90532.4|90507.4|90532.8|90507.8|90532.3|90507.3|24
1639036330000|2021-12-09 07:52:10|90532.5|90507.5|90531|90506|90532.6|90507.6|90526.4|90501.4|34
1639036340000|2021-12-09 07:52:20|90530.9|90505.9|90530|90505|90532.8|90507.8|90528.7|90503.7|35
1639036350000|2021-12-09 07:52:30|90530.2|90505.2|90527.3|90502.3|90532.4|90507.4|90525.9|90500.9|42
1639036360000|2021-12-09 07:52:40|90527.5|90502.5|90527.8|90502.8|90529.9|90504.9|90527.5|90502.5|28
1639036370000|2021-12-09 07:52:50|90528.2|90503.2|90528.8|90503.8|90529.6|90504.6|90528.2|90503.2|29
1639036380000|2021-12-09 07:53:00|90528.6|90503.6|90529.4|90504.4|90529.8|90504.8|90527.9|90502.9|40
1639036390000|2021-12-09 07:53:10|90529.5|90504.5|90531.5|90506.5|90533|90508|90529.1|90504.1|39
1639036400000|2021-12-09 07:53:20|90532.6|90507.6|90531.2|90506.2|90533.3|90508.3|90530.3|90505.3|23
1639036410000|2021-12-09 07:53:30|90531|90506|90530.1|90505.1|90533.2|90508.2|90527.1|90502.1|55
1639036420000|2021-12-09 07:53:40|90530|90505|90529.8|90504.8|90530.6|90505.6|90529.2|90504.2|30
1639036430000|2021-12-09 07:53:50|90529.6|90504.6|90526.3|90501.3|90530.8|90505.8|90524.9|90499.9|19
1639036440000|2021-12-09 07:54:00|90524.8|90499.8|90527.2|90502.2|90528.3|90503.3|90523.3|90498.3|50
1639036450000|2021-12-09 07:54:10|90527.6|90502.6|90512.1|90487.1|90527.8|90502.8|90509.5|90484.5|59
1639036460000|2021-12-09 07:54:20|90512.2|90487.2|90506.9|90481.9|90512.2|90487.2|90502.1|90477.1|55
1639036470000|2021-12-09 07:54:30|90506.2|90481.2|90499.3|90474.3|90507.4|90482.4|90495.6|90470.6|46
1639036480000|2021-12-09 07:54:40|90500.6|90475.6|90497.5|90472.5|90502.3|90477.3|90497.3|90472.3|42
1639036490000|2021-12-09 07:54:50|90498|90473|90499.5|90474.5|90500.7|90475.7|90495.6|90470.6|48
1639036500000|2021-12-09 07:55:00|90499.3|90474.3|90491.9|90466.9|90502.6|90477.6|90491.3|90466.3|50
1639036510000|2021-12-09 07:55:10|90492.5|90467.5|90491.9|90466.9|90495.5|90470.5|90490.7|90465.7|57
1639036520000|2021-12-09 07:55:20|90492.2|90467.2|90495.2|90470.2|90496.9|90471.9|90491.4|90466.4|52
1639036530000|2021-12-09 07:55:30|90494.4|90469.4|90490.5|90465.5|90496.3|90471.3|90490.4|90465.4|37
1639036540000|2021-12-09 07:55:40|90491.6|90466.6|90491.3|90466.3|90492.7|90467.7|90490.6|90465.6|27
1639036550000|2021-12-09 07:55:50|90490.5|90465.5|90487|90462|90491.1|90466.1|90486.8|90461.8|43
1639036560000|2021-12-09 07:56:00|90487.1|90462.1|90495.1|90470.1|90496.1|90471.1|90486|90461|42
1639036570000|2021-12-09 07:56:10|90495|90470|90498.5|90473.5|90498.5|90473.5|90493.7|90468.7|41
1639036580000|2021-12-09 07:56:20|90499.1|90474.1|90491.4|90466.4|90500.4|90475.4|90491|90466|46
1639036590000|2021-12-09 07:56:30|90492.7|90467.7|90450.9|90425.9|90492.7|90467.7|90448.6|90423.6|49
1639036600000|2021-12-09 07:56:40|90451.2|90426.2|90450.1|90425.1|90451.6|90426.6|90448.7|90423.7|32
1639036610000|2021-12-09 07:56:50|90451|90426|90452.4|90427.4|90456.1|90431.1|90451|90426|33
1639036620000|2021-12-09 07:57:00|90452.8|90427.8|90458.9|90433.9|90463.8|90438.8|90452.8|90427.8|57
1639036630000|2021-12-09 07:57:10|90459|90434|90466.7|90441.7|90470.6|90445.6|90458.7|90433.7|59
1639036640000|2021-12-09 07:57:20|90466.3|90441.3|90461|90436|90466.3|90441.3|90459.6|90434.6|50
1639036650000|2021-12-09 07:57:30|90461.4|90436.4|90469.3|90444.3|90471.7|90446.7|90461.4|90436.4|49
1639036660000|2021-12-09 07:57:40|90469.8|90444.8|90479.9|90454.9|90479.9|90454.9|90469.8|90444.8|55
1639036670000|2021-12-09 07:57:50|90479.6|90454.6|90494|90469|90500|90475|90478.7|90453.7|69
1639036680000|2021-12-09 07:58:00|90493.8|90468.8|90490|90465|90495.5|90470.5|90487.6|90462.6|62
1639036690000|2021-12-09 07:58:10|90490.1|90465.1|90488|90463|90491.8|90466.8|90487.3|90462.3|48
1639036700000|2021-12-09 07:58:20|90487.7|90462.7|90483.8|90458.8|90488.2|90463.2|90482.4|90457.4|53
1639036710000|2021-12-09 07:58:30|90483.5|90458.5|90484|90459|90488.7|90463.7|90483.5|90458.5|46
1639036720000|2021-12-09 07:58:40|90485.1|90460.1|90488.8|90463.8|90489.9|90464.9|90482.2|90457.2|57
1639036730000|2021-12-09 07:58:50|90489|90464|90490.9|90465.9|90491.9|90466.9|90488.9|90463.9|48
1639036740000|2021-12-09 07:59:00|90490.3|90465.3|90485|90460|90491|90466|90482.6|90457.6|56
1639036750000|2021-12-09 07:59:10|90485.9|90460.9|90489.3|90464.3|90489.3|90464.3|90484|90459|53
1639036760000|2021-12-09 07:59:20|90488|90463|90491.2|90466.2|90492.6|90467.6|90486.2|90461.2|48
1639036770000|2021-12-09 07:59:30|90490.7|90465.7|90489.2|90464.2|90491.4|90466.4|90487.7|90462.7|50
1639036780000|2021-12-09 07:59:40|90489.3|90464.3|90493.5|90468.5|90494.1|90469.1|90488.6|90463.6|41
1639036790000|2021-12-09 07:59:50|90493.9|90468.9|90491.8|90466.8|90495.1|90470.1|90491.3|90466.3|42
1639036800000|2021-12-09 08:00:00|90491.7|90466.7|90485.4|90460.4|90491.7|90466.7|90483.9|90458.9|68
1639036810000|2021-12-09 08:00:10|90485.8|90460.8|90486.2|90461.2|90488.5|90463.5|90482.9|90457.9|59
1639036820000|2021-12-09 08:00:20|90486.7|90461.7|90488.2|90463.2|90491.3|90466.3|90485.9|90460.9|54
1639036830000|2021-12-09 08:00:30|90489.3|90464.3|90505.6|90480.6|90505.6|90480.6|90488.8|90463.8|65
1639036840000|2021-12-09 08:00:40|90505.3|90480.3|90507.1|90482.1|90510.8|90485.8|90504|90479|61
1639036850000|2021-12-09 08:00:50|90507.7|90482.7|90533.5|90508.5|90535.2|90510.2|90507.2|90482.2|73
1639036860000|2021-12-09 08:01:00|90533.2|90508.2|90505.1|90480.1|90534.1|90509.1|90504.8|90479.8|74
1639036870000|2021-12-09 08:01:10|90505.8|90480.8|90484.9|90459.9|90506.4|90481.4|90483.9|90458.9|69
1639036880000|2021-12-09 08:01:20|90485.3|90460.3|90485.8|90460.8|90485.8|90460.8|90482.5|90457.5|57
1639036890000|2021-12-09 08:01:30|90485.4|90460.4|90484|90459|90487.4|90462.4|90483.2|90458.2|45
1639036900000|2021-12-09 08:01:40|90485.1|90460.1|90487.8|90462.8|90490.1|90465.1|90483.6|90458.6|55
1639036910000|2021-12-09 08:01:50|90487.6|90462.6|90491.6|90466.6|90493.9|90468.9|90486.4|90461.4|54
1639036920000|2021-12-09 08:02:00|90491.3|90466.3|90497.5|90472.5|90497.5|90472.5|90487.7|90462.7|54
1639036930000|2021-12-09 08:02:10|90500.3|90475.3|90496.4|90471.4|90504.2|90479.2|90495|90470|74
1639036940000|2021-12-09 08:02:20|90496.8|90471.8|90498.2|90473.2|90500.7|90475.7|90495.1|90470.1|56
1639036950000|2021-12-09 08:02:30|90502.9|90477.9|90522.8|90497.8|90526.4|90501.4|90502.9|90477.9|58
1639036960000|2021-12-09 08:02:40|90522.7|90497.7|90523|90498|90526.5|90501.5|90520.6|90495.6|52
1639036970000|2021-12-09 08:02:50|90523.6|90498.6|90509.9|90484.9|90524.4|90499.4|90509.7|90484.7|59
1639036980000|2021-12-09 08:03:00|90507.5|90482.5|90491.5|90466.5|90507.5|90482.5|90487.8|90462.8|72
1639036990000|2021-12-09 08:03:10|90491.2|90466.2|90501|90476|90506.1|90481.1|90491.2|90466.2|62
1639037000000|2021-12-09 08:03:20|90501.2|90476.2|90492.4|90467.4|90501.2|90476.2|90492|90467|54
1639037010000|2021-12-09 08:03:30|90492.3|90467.3|90495|90470|90495.4|90470.4|90491.3|90466.3|47
1639037020000|2021-12-09 08:03:40|90494.8|90469.8|90493.8|90468.8|90496.7|90471.7|90493.1|90468.1|41
1639037030000|2021-12-09 08:03:50|90494.1|90469.1|90496.5|90471.5|90498.8|90473.8|90487.5|90462.5|62
1639037040000|2021-12-09 08:04:00|90497.1|90472.1|90488.6|90463.6|90497.8|90472.8|90487.5|90462.5|49
1639037050000|2021-12-09 08:04:10|90488.3|90463.3|90491.1|90466.1|90491.7|90466.7|90487.2|90462.2|45
1639037060000|2021-12-09 08:04:20|90491.2|90466.2|90490.5|90465.5|90491.6|90466.6|90490.2|90465.2|31
1639037070000|2021-12-09 08:04:30|90490.3|90465.3|90490.5|90465.5|90496|90471|90487.6|90462.6|54
1639037080000|2021-12-09 08:04:40|90490|90465|90491.1|90466.1|90492.2|90467.2|90489.5|90464.5|47
1639037090000|2021-12-09 08:04:50|90491.9|90466.9|90495.5|90470.5|90495.5|90470.5|90491.8|90466.8|45
1639037100000|2021-12-09 08:05:00|90494.9|90469.9|90504.6|90479.6|90505.7|90480.7|90494.9|90469.9|58
1639037110000|2021-12-09 08:05:10|90505|90480|90493.8|90468.8|90505.7|90480.7|90491.9|90466.9|68
1639037120000|2021-12-09 08:05:20|90494.2|90469.2|90499.6|90474.6|90500.9|90475.9|90493.9|90468.9|49
1639037130000|2021-12-09 08:05:30|90499.8|90474.8|90526.4|90501.4|90527.2|90502.2|90499.6|90474.6|53
1639037140000|2021-12-09 08:05:40|90527.2|90502.2|90532.4|90507.4|90532.5|90507.5|90525.8|90500.8|50
1639037150000|2021-12-09 08:05:50|90532.3|90507.3|90537.7|90512.7|90539.1|90514.1|90530.7|90505.7|42
1639037160000|2021-12-09 08:06:00|90537.1|90512.1|90536.3|90511.3|90542.6|90517.6|90535.4|90510.4|51
1639037170000|2021-12-09 08:06:10|90536.2|90511.2|90518.7|90493.7|90536.2|90511.2|90517.9|90492.9|62
1639037180000|2021-12-09 08:06:20|90518.3|90493.3|90513.9|90488.9|90521.1|90496.1|90509.8|90484.8|70
1639037190000|2021-12-09 08:06:30|90513.8|90488.8|90511.9|90486.9|90514.8|90489.8|90510.9|90485.9|49
1639037200000|2021-12-09 08:06:40|90511.8|90486.8|90519.8|90494.8|90521|90496|90511.7|90486.7|56
1639037210000|2021-12-09 08:06:50|90519.9|90494.9|90509.2|90484.2|90520.3|90495.3|90504.6|90479.6|65
1639037220000|2021-12-09 08:07:00|90508.2|90483.2|90506.1|90481.1|90509.3|90484.3|90498.1|90473.1|51
1639037230000|2021-12-09 08:07:10|90507.4|90482.4|90519.2|90494.2|90522.7|90497.7|90507.2|90482.2|62
1639037240000|2021-12-09 08:07:20|90518.7|90493.7|90525.3|90500.3|90526|90501|90518.7|90493.7|42
1639037250000|2021-12-09 08:07:30|90525.2|90500.2|90564.9|90539.9|90566.6|90541.6|90525.2|90500.2|66
1639037260000|2021-12-09 08:07:40|90564.4|90539.4|90561.6|90536.6|90565.3|90540.3|90559|90534|51
1639037270000|2021-12-09 08:07:50|90561.7|90536.7|90557.2|90532.2|90561.7|90536.7|90556.2|90531.2|51
1639037280000|2021-12-09 08:08:00|90557.3|90532.3|90558.9|90533.9|90561.7|90536.7|90557.1|90532.1|52
1639037290000|2021-12-09 08:08:10|90559.1|90534.1|90567.8|90542.8|90567.8|90542.8|90558.7|90533.7|54
1639037300000|2021-12-09 08:08:20|90568.4|90543.4|90560.1|90535.1|90568.6|90543.6|90559.6|90534.6|47
1639037310000|2021-12-09 08:08:30|90560.3|90535.3|90567.4|90542.4|90567.4|90542.4|90558.8|90533.8|47
1639037320000|2021-12-09 08:08:40|90566.8|90541.8|90566.5|90541.5|90568.2|90543.2|90565.7|90540.7|53
1639037330000|2021-12-09 08:08:50|90566.3|90541.3|90561.9|90536.9|90567.5|90542.5|90561|90536|45
1639037340000|2021-12-09 08:09:00|90562|90537|90584.3|90559.3|90584.3|90559.3|90561.9|90536.9|72
1639037350000|2021-12-09 08:09:10|90583.3|90558.3|90599.4|90574.4|90603.6|90578.6|90583|90558|69
1639037360000|2021-12-09 08:09:20|90598.5|90573.5|90619.6|90594.6|90620|90595|90595.4|90570.4|64
1639037370000|2021-12-09 08:09:30|90620.3|90595.3|90626.3|90601.3|90626.3|90601.3|90616.1|90591.1|54
1639037380000|2021-12-09 08:09:40|90623.7|90598.7|90610.5|90585.5|90625|90600|90609.5|90584.5|56
1639037390000|2021-12-09 08:09:50|90610.1|90585.1|90607.9|90582.9|90610.7|90585.7|90603.8|90578.8|53
1639037400000|2021-12-09 08:10:00|90609|90584|90601.7|90576.7|90609|90584|90600.7|90575.7|54
1639037410000|2021-12-09 08:10:10|90601.4|90576.4|90609.1|90584.1|90611.3|90586.3|90593.2|90568.2|64
1639037420000|2021-12-09 08:10:20|90609.8|90584.8|90612.5|90587.5|90614.2|90589.2|90607.5|90582.5|60
1639037430000|2021-12-09 08:10:30|90612.7|90587.7|90612.9|90587.9|90616.4|90591.4|90612|90587|57
1639037440000|2021-12-09 08:10:40|90612.6|90587.6|90607.9|90582.9|90612.6|90587.6|90607.4|90582.4|51
1639037450000|2021-12-09 08:10:50|90608.9|90583.9|90607.2|90582.2|90609.6|90584.6|90604.6|90579.6|51
1639037460000|2021-12-09 08:11:00|90607|90582|90600.7|90575.7|90607.2|90582.2|90598.1|90573.1|51
1639037470000|2021-12-09 08:11:10|90601.1|90576.1|90599.7|90574.7|90601.1|90576.1|90595.5|90570.5|53
1639037480000|2021-12-09 08:11:20|90599.4|90574.4|90598.7|90573.7|90602.1|90577.1|90598.3|90573.3|39
1639037490000|2021-12-09 08:11:30|90600.1|90575.1|90598.3|90573.3|90600.3|90575.3|90595.4|90570.4|51
1639037500000|2021-12-09 08:11:40|90598.1|90573.1|90600.8|90575.8|90607.5|90582.5|90597.6|90572.6|57
1639037510000|2021-12-09 08:11:50|90600.7|90575.7|90583.3|90558.3|90601.6|90576.6|90583|90558|64
1639037520000|2021-12-09 08:12:00|90583.5|90558.5|90572.4|90547.4|90585.4|90560.4|90571.2|90546.2|58
1639037530000|2021-12-09 08:12:10|90571.4|90546.4|90557|90532|90571.5|90546.5|90554.1|90529.1|43
1639037540000|2021-12-09 08:12:20|90557.5|90532.5|90579.3|90554.3|90579.3|90554.3|90557.4|90532.4|43
1639037550000|2021-12-09 08:12:30|90580.5|90555.5|90562.3|90537.3|90581.5|90556.5|90561.7|90536.7|61
1639037560000|2021-12-09 08:12:40|90561.2|90536.2|90574.3|90549.3|90576.7|90551.7|90552.1|90527.1|65
1639037570000|2021-12-09 08:12:50|90573.8|90548.8|90573.6|90548.6|90577|90552|90572.3|90547.3|47
1639037580000|2021-12-09 08:13:00|90575|90550|90574.6|90549.6|90577.7|90552.7|90568|90543|58
1639037590000|2021-12-09 08:13:10|90575.1|90550.1|90581.9|90556.9|90581.9|90556.9|90574.6|90549.6|43
1639037600000|2021-12-09 08:13:20|90581.5|90556.5|90580.4|90555.4|90581.9|90556.9|90579.8|90554.8|42
1639037610000|2021-12-09 08:13:30|90580.1|90555.1|90575.5|90550.5|90580.4|90555.4|90574.8|90549.8|43
1639037620000|2021-12-09 08:13:40|90576|90551|90564.4|90539.4|90577.1|90552.1|90564.4|90539.4|52
1639037630000|2021-12-09 08:13:50|90565.5|90540.5|90565.1|90540.1|90566.7|90541.7|90562.2|90537.2|38
1639037640000|2021-12-09 08:14:00|90565.5|90540.5|90565|90540|90566|90541|90560.6|90535.6|50
1639037650000|2021-12-09 08:14:10|90564.9|90539.9|90558.1|90533.1|90567.2|90542.2|90557.5|90532.5|44
1639037660000|2021-12-09 08:14:20|90558.2|90533.2|90554.3|90529.3|90558.2|90533.2|90553.5|90528.5|53
1639037670000|2021-12-09 08:14:30|90554.1|90529.1|90552.5|90527.5|90554.4|90529.4|90552.1|90527.1|30
1639037680000|2021-12-09 08:14:40|90552.8|90527.8|90561.2|90536.2|90561.8|90536.8|90552.6|90527.6|32
1639037690000|2021-12-09 08:14:50|90560.6|90535.6|90566.6|90541.6|90572.7|90547.7|90560.1|90535.1|56
1639037700000|2021-12-09 08:15:00|90565.4|90540.4|90568.8|90543.8|90571.3|90546.3|90564.1|90539.1|67
1639037710000|2021-12-09 08:15:10|90568.6|90543.6|90562.8|90537.8|90569.1|90544.1|90559.9|90534.9|47
1639037720000|2021-12-09 08:15:20|90563.1|90538.1|90558.1|90533.1|90564|90539|90555.4|90530.4|55
1639037730000|2021-12-09 08:15:30|90558.2|90533.2|90554.8|90529.8|90560.2|90535.2|90554.7|90529.7|35
1639037740000|2021-12-09 08:15:40|90555.3|90530.3|90549.8|90524.8|90557.3|90532.3|90548.3|90523.3|37
1639037750000|2021-12-09 08:15:50|90550.3|90525.3|90547|90522|90550.3|90525.3|90544.7|90519.7|46
1639037760000|2021-12-09 08:16:00|90548.3|90523.3|90546.7|90521.7|90548.5|90523.5|90545.2|90520.2|42
1639037770000|2021-12-09 08:16:10|90545.9|90520.9|90552|90527|90554|90529|90545.9|90520.9|38
1639037780000|2021-12-09 08:16:20|90552.1|90527.1|90566.1|90541.1|90568.7|90543.7|90551.8|90526.8|63
1639037790000|2021-12-09 08:16:30|90566|90541|90565.6|90540.6|90566.8|90541.8|90559.4|90534.4|58
1639037800000|2021-12-09 08:16:40|90566.2|90541.2|90563.4|90538.4|90567|90542|90563.4|90538.4|47
1639037810000|2021-12-09 08:16:50|90563.3|90538.3|90570.9|90545.9|90571.7|90546.7|90561.7|90536.7|42
1639037820000|2021-12-09 08:17:00|90571.8|90546.8|90580.2|90555.2|90580.2|90555.2|90571.2|90546.2|51
1639037830000|2021-12-09 08:17:10|90579.1|90554.1|90576.1|90551.1|90579.1|90554.1|90574.6|90549.6|30
1639037840000|2021-12-09 08:17:20|90575.8|90550.8|90576.8|90551.8|90577|90552|90573.8|90548.8|30
1639037850000|2021-12-09 08:17:30|90576.6|90551.6|90576.5|90551.5|90577.2|90552.2|90576.1|90551.1|17
1639037860000|2021-12-09 08:17:40|90575.5|90550.5|90581.1|90556.1|90585.5|90560.5|90575.2|90550.2|52
1639037870000|2021-12-09 08:17:50|90580.3|90555.3|90574|90549|90581.2|90556.2|90573.2|90548.2|46
1639037880000|2021-12-09 08:18:00|90573.8|90548.8|90585.2|90560.2|90585.3|90560.3|90572|90547|50
1639037890000|2021-12-09 08:18:10|90584.8|90559.8|90591.4|90566.4|90594.3|90569.3|90584.8|90559.8|57
1639037900000|2021-12-09 08:18:20|90591.2|90566.2|90587.9|90562.9|90592.3|90567.3|90587.6|90562.6|25
1639037910000|2021-12-09 08:18:30|90588|90563|90590.8|90565.8|90592.6|90567.6|90587.6|90562.6|30
1639037920000|2021-12-09 08:18:40|90590.7|90565.7|90590.1|90565.1|90590.9|90565.9|90588.9|90563.9|22
1639037930000|2021-12-09 08:18:50|90590.4|90565.4|90595.7|90570.7|90596.9|90571.9|90589.6|90564.6|37
1639037940000|2021-12-09 08:19:00|90595.5|90570.5|90587.9|90562.9|90595.7|90570.7|90585.3|90560.3|46
1639037950000|2021-12-09 08:19:10|90587.6|90562.6|90585.4|90560.4|90590.8|90565.8|90584.2|90559.2|49
1639037960000|2021-12-09 08:19:20|90585.7|90560.7|90583.3|90558.3|90586.5|90561.5|90582.8|90557.8|42
1639037970000|2021-12-09 08:19:30|90583.6|90558.6|90581.8|90556.8|90583.6|90558.6|90579.6|90554.6|42
1639037980000|2021-12-09 08:19:40|90582.8|90557.8|90595.5|90570.5|90596.1|90571.1|90582.6|90557.6|51
1639037990000|2021-12-09 08:19:50|90595.3|90570.3|90592.1|90567.1|90596.8|90571.8|90587.6|90562.6|52
1639038000000|2021-12-09 08:20:00|90592.5|90567.5|90582.3|90557.3|90593.3|90568.3|90582.2|90557.2|60
1639038010000|2021-12-09 08:20:10|90583|90558|90593.9|90568.9|90594.6|90569.6|90581.6|90556.6|57
1639038020000|2021-12-09 08:20:20|90594.2|90569.2|90595.2|90570.2|90596|90571|90592.9|90567.9|32
1639038030000|2021-12-09 08:20:30|90595|90570|90588.4|90563.4|90595|90570|90588.3|90563.3|38
1639038040000|2021-12-09 08:20:40|90588.5|90563.5|90591.8|90566.8|90593|90568|90588.5|90563.5|37
1639038050000|2021-12-09 08:20:50|90592.2|90567.2|90591.5|90566.5|90592.2|90567.2|90589.1|90564.1|33
1639038060000|2021-12-09 08:21:00|90591.4|90566.4|90595.2|90570.2|90597.8|90572.8|90591|90566|44
1639038070000|2021-12-09 08:21:10|90595.6|90570.6|90587.1|90562.1|90595.6|90570.6|90587.1|90562.1|41
1639038080000|2021-12-09 08:21:20|90587.7|90562.7|90585|90560|90588.6|90563.6|90584.3|90559.3|42
1639038090000|2021-12-09 08:21:30|90583.6|90558.6|90572.6|90547.6|90585.1|90560.1|90572.2|90547.2|54
1639038100000|2021-12-09 08:21:40|90570.9|90545.9|90558.1|90533.1|90570.9|90545.9|90557.3|90532.3|51
1639038110000|2021-12-09 08:21:50|90557.5|90532.5|90560.6|90535.6|90562.9|90537.9|90555.5|90530.5|40
1639038120000|2021-12-09 08:22:00|90561.3|90536.3|90556|90531|90561.3|90536.3|90555.9|90530.9|31
1639038130000|2021-12-09 08:22:10|90555.8|90530.8|90555.9|90530.9|90558.6|90533.6|90555.4|90530.4|25
1639038140000|2021-12-09 08:22:20|90556.2|90531.2|90550.7|90525.7|90556.2|90531.2|90550|90525|26
1639038150000|2021-12-09 08:22:30|90551|90526|90546.8|90521.8|90551.9|90526.9|90544.2|90519.2|43
1639038160000|2021-12-09 08:22:40|90545|90520|90547|90522|90549.9|90524.9|90544|90519|48
1639038170000|2021-12-09 08:22:50|90549|90524|90544.4|90519.4|90549.4|90524.4|90544|90519|47
1639038180000|2021-12-09 08:23:00|90544.3|90519.3|90547.5|90522.5|90551|90526|90543.5|90518.5|43
1639038190000|2021-12-09 08:23:10|90547.9|90522.9|90549|90524|90551|90526|90547.4|90522.4|43
1639038200000|2021-12-09 08:23:20|90548.8|90523.8|90542.6|90517.6|90549.3|90524.3|90540.4|90515.4|40
1639038210000|2021-12-09 08:23:30|90543.1|90518.1|90548.1|90523.1|90550.1|90525.1|90543|90518|38
1639038220000|2021-12-09 08:23:40|90548|90523|90546.3|90521.3|90548.7|90523.7|90545.1|90520.1|27
1639038230000|2021-12-09 08:23:50|90547|90522|90544|90519|90547|90522|90544|90519|32
1639038240000|2021-12-09 08:24:00|90544.2|90519.2|90528.4|90503.4|90544.2|90519.2|90527.6|90502.6|48
1639038250000|2021-12-09 08:24:10|90528.2|90503.2|90533.3|90508.3|90533.5|90508.5|90527.8|90502.8|33
1639038260000|2021-12-09 08:24:20|90533.5|90508.5|90540.5|90515.5|90541.1|90516.1|90532.9|90507.9|46
1639038270000|2021-12-09 08:24:30|90541|90516|90551|90526|90551.6|90526.6|90540.9|90515.9|44
1639038280000|2021-12-09 08:24:40|90550.6|90525.6|90546.4|90521.4|90551.3|90526.3|90546.4|90521.4|41
1639038290000|2021-12-09 08:24:50|90546.9|90521.9|90543.4|90518.4|90546.9|90521.9|90542.6|90517.6|38
1639038300000|2021-12-09 08:25:00|90543|90518|90546.2|90521.2|90546.3|90521.3|90541.2|90516.2|48
1639038310000|2021-12-09 08:25:10|90545.8|90520.8|90545.1|90520.1|90545.9|90520.9|90545.1|90520.1|19
1639038320000|2021-12-09 08:25:20|90545|90520|90542.2|90517.2|90545|90520|90542.2|90517.2|35
1639038330000|2021-12-09 08:25:30|90542.8|90517.8|90545.6|90520.6|90547|90522|90542.7|90517.7|45
1639038340000|2021-12-09 08:25:40|90546.4|90521.4|90539|90514|90546.5|90521.5|90537.9|90512.9|41
1639038350000|2021-12-09 08:25:50|90539.2|90514.2|90541.4|90516.4|90541.4|90516.4|90530.4|90505.4|57
1639038360000|2021-12-09 08:26:00|90540.7|90515.7|90546.3|90521.3|90548|90523|90539.5|90514.5|48
1639038370000|2021-12-09 08:26:10|90547.9|90522.9|90553.5|90528.5|90553.5|90528.5|90546.1|90521.1|38
1639038380000|2021-12-09 08:26:20|90553.9|90528.9|90571.5|90546.5|90573|90548|90553.9|90528.9|50
1639038390000|2021-12-09 08:26:30|90571.3|90546.3|90572.7|90547.7|90572.7|90547.7|90570.4|90545.4|27
1639038400000|2021-12-09 08:26:40|90576|90551|90576.1|90551.1|90578|90553|90574.4|90549.4|46
1639038410000|2021-12-09 08:26:50|90575.7|90550.7|90582.1|90557.1|90582.1|90557.1|90575.7|90550.7|39
1639038420000|2021-12-09 08:27:00|90581.7|90556.7|90582.6|90557.6|90583.6|90558.6|90581.2|90556.2|45
1639038430000|2021-12-09 08:27:10|90582.5|90557.5|90599.6|90574.6|90601.5|90576.5|90582.5|90557.5|42
1639038440000|2021-12-09 08:27:20|90599.5|90574.5|90622.8|90597.8|90623.1|90598.1|90598.7|90573.7|56
1639038450000|2021-12-09 08:27:30|90622.6|90597.6|90620.2|90595.2|90622.6|90597.6|90619.5|90594.5|46
1639038460000|2021-12-09 08:27:40|90620.7|90595.7|90629.5|90604.5|90631|90606|90620.5|90595.5|54
1639038470000|2021-12-09 08:27:50|90628.1|90603.1|90622.5|90597.5|90628.2|90603.2|90622.2|90597.2|64
1639038480000|2021-12-09 08:28:00|90623.6|90598.6|90619|90594|90626.3|90601.3|90616.8|90591.8|46
1639038490000|2021-12-09 08:28:10|90617.7|90592.7|90621.9|90596.9|90624.8|90599.8|90617.7|90592.7|38
1639038500000|2021-12-09 08:28:20|90621.6|90596.6|90629|90604|90629.2|90604.2|90618.7|90593.7|55
1639038510000|2021-12-09 08:28:30|90627.7|90602.7|90639.5|90614.5|90639.9|90614.9|90627.7|90602.7|60
1639038520000|2021-12-09 08:28:40|90639.1|90614.1|90645.2|90620.2|90645.4|90620.4|90639.1|90614.1|45
1639038530000|2021-12-09 08:28:50|90645.3|90620.3|90654.9|90629.9|90657|90632|90644.3|90619.3|53
1639038540000|2021-12-09 08:29:00|90654.4|90629.4|90663.1|90638.1|90664.2|90639.2|90653.1|90628.1|55
1639038550000|2021-12-09 08:29:10|90662.4|90637.4|90674.5|90649.5|90676.3|90651.3|90661.5|90636.5|59
1639038560000|2021-12-09 08:29:20|90674.8|90649.8|90682.2|90657.2|90683.6|90658.6|90674.2|90649.2|47
1639038570000|2021-12-09 08:29:30|90682.3|90657.3|90681.9|90656.9|90684.1|90659.1|90680.4|90655.4|43
1639038580000|2021-12-09 08:29:40|90681.5|90656.5|90684.2|90659.2|90685.9|90660.9|90680.6|90655.6|48
1639038590000|2021-12-09 08:29:50|90684.5|90659.5|90684.4|90659.4|90686.1|90661.1|90682.5|90657.5|38
1639038600000|2021-12-09 08:30:00|90684.8|90659.8|90688.3|90663.3|90690.5|90665.5|90682.8|90657.8|61
1639038610000|2021-12-09 08:30:10|90686.2|90661.2|90663.8|90638.8|90686.2|90661.2|90663.8|90638.8|60
1639038620000|2021-12-09 08:30:20|90663.7|90638.7|90660.9|90635.9|90665.3|90640.3|90660.3|90635.3|38
1639038630000|2021-12-09 08:30:30|90661.1|90636.1|90661.7|90636.7|90662.2|90637.2|90660.2|90635.2|27
1639038640000|2021-12-09 08:30:40|90662|90637|90665.9|90640.9|90667.2|90642.2|90661.4|90636.4|39
1639038650000|2021-12-09 08:30:50|90665.7|90640.7|90670|90645|90670.1|90645.1|90663.8|90638.8|46
1639038660000|2021-12-09 08:31:00|90670.2|90645.2|90656|90631|90670.2|90645.2|90656|90631|43
1639038670000|2021-12-09 08:31:10|90656.3|90631.3|90658.1|90633.1|90661.3|90636.3|90655.8|90630.8|40
1639038680000|2021-12-09 08:31:20|90658.5|90633.5|90666.4|90641.4|90666.7|90641.7|90657.5|90632.5|46
1639038690000|2021-12-09 08:31:30|90666.2|90641.2|90661|90636|90666.2|90641.2|90657.5|90632.5|43
1639038700000|2021-12-09 08:31:40|90660.9|90635.9|90664.9|90639.9|90666.7|90641.7|90660.5|90635.5|26
1639038710000|2021-12-09 08:31:50|90665.2|90640.2|90658.2|90633.2|90665.2|90640.2|90656.8|90631.8|33
1639038720000|2021-12-09 08:32:00|90657.8|90632.8|90656.6|90631.6|90659.5|90634.5|90656.6|90631.6|47
1639038730000|2021-12-09 08:32:10|90657|90632|90656.8|90631.8|90658.3|90633.3|90653|90628|50
1639038740000|2021-12-09 08:32:20|90656.4|90631.4|90633.9|90608.9|90657.1|90632.1|90632.5|90607.5|63
1639038750000|2021-12-09 08:32:30|90633.6|90608.6|90634.3|90609.3|90635.8|90610.8|90628.7|90603.7|47
1639038760000|2021-12-09 08:32:40|90634.6|90609.6|90634.3|90609.3|90636|90611|90633.7|90608.7|43
1639038770000|2021-12-09 08:32:50|90634.4|90609.4|90638.4|90613.4|90639.5|90614.5|90633.4|90608.4|35
1639038780000|2021-12-09 08:33:00|90639.2|90614.2|90616.5|90591.5|90644.3|90619.3|90615.5|90590.5|50
1639038790000|2021-12-09 08:33:10|90616.7|90591.7|90613.6|90588.6|90616.7|90591.7|90611.3|90586.3|52
1639038800000|2021-12-09 08:33:20|90613.8|90588.8|90605.2|90580.2|90619.3|90594.3|90605.2|90580.2|47
1639038810000|2021-12-09 08:33:30|90602.7|90577.7|90608.6|90583.6|90608.6|90583.6|90601.1|90576.1|44
1639038820000|2021-12-09 08:33:40|90607.9|90582.9|90604.2|90579.2|90608.1|90583.1|90603.4|90578.4|47
1639038830000|2021-12-09 08:33:50|90604.3|90579.3|90609.1|90584.1|90610.1|90585.1|90604.3|90579.3|37
1639038840000|2021-12-09 08:34:00|90609.5|90584.5|90609.2|90584.2|90613.4|90588.4|90607.6|90582.6|49
1639038850000|2021-12-09 08:34:10|90609.8|90584.8|90611|90586|90611.5|90586.5|90608.7|90583.7|38
1639038860000|2021-12-09 08:34:20|90610.7|90585.7|90610.3|90585.3|90612.1|90587.1|90607.9|90582.9|37
1639038870000|2021-12-09 08:34:30|90610.6|90585.6|90610.3|90585.3|90611.4|90586.4|90609.4|90584.4|26
1639038880000|2021-12-09 08:34:40|90610.5|90585.5|90617|90592|90618.7|90593.7|90609.9|90584.9|54
1639038890000|2021-12-09 08:34:50|90617.1|90592.1|90629.1|90604.1|90629.5|90604.5|90616.6|90591.6|47
1639038900000|2021-12-09 08:35:00|90628.7|90603.7|90634.6|90609.6|90635.3|90610.3|90625.8|90600.8|58
1639038910000|2021-12-09 08:35:10|90634.5|90609.5|90638.4|90613.4|90639.8|90614.8|90632.9|90607.9|55
1639038920000|2021-12-09 08:35:20|90638.9|90613.9|90638.3|90613.3|90642.4|90617.4|90636.3|90611.3|48
1639038930000|2021-12-09 08:35:30|90638.2|90613.2|90646.3|90621.3|90646.5|90621.5|90638.2|90613.2|36
1639038940000|2021-12-09 08:35:40|90646|90621|90652.9|90627.9|90654.6|90629.6|90644.8|90619.8|51
1639038950000|2021-12-09 08:35:50|90652.4|90627.4|90648.6|90623.6|90652.5|90627.5|90646.5|90621.5|50
1639038960000|2021-12-09 08:36:00|90648.5|90623.5|90657.3|90632.3|90657.3|90632.3|90648.3|90623.3|44
1639038970000|2021-12-09 08:36:10|90657.1|90632.1|90656|90631|90657.1|90632.1|90655.9|90630.9|16
1639038980000|2021-12-09 08:36:20|90656.3|90631.3|90654|90629|90656.3|90631.3|90653.4|90628.4|44
1639038990000|2021-12-09 08:36:30|90654.1|90629.1|90653.8|90628.8|90654.8|90629.8|90652.5|90627.5|35
1639039000000|2021-12-09 08:36:40|90653.7|90628.7|90651.7|90626.7|90654.4|90629.4|90649.1|90624.1|34
1639039010000|2021-12-09 08:36:50|90650.4|90625.4|90640.1|90615.1|90650.4|90625.4|90639|90614|46
1639039020000|2021-12-09 08:37:00|90639.9|90614.9|90612.5|90587.5|90639.9|90614.9|90611.4|90586.4|62
1639039030000|2021-12-09 08:37:10|90613.5|90588.5|90619.2|90594.2|90621.4|90596.4|90612.6|90587.6|45
1639039040000|2021-12-09 08:37:20|90620|90595|90606.1|90581.1|90620.4|90595.4|90606|90581|48
1639039050000|2021-12-09 08:37:30|90604.1|90579.1|90597.7|90572.7|90604.7|90579.7|90596.6|90571.6|47
1639039060000|2021-12-09 08:37:40|90598|90573|90599|90574|90602.9|90577.9|90596.5|90571.5|48
1639039070000|2021-12-09 08:37:50|90597.9|90572.9|90597.7|90572.7|90598.8|90573.8|90596.5|90571.5|38
1639039080000|2021-12-09 08:38:00|90598|90573|90590.7|90565.7|90598.5|90573.5|90590.5|90565.5|43
1639039090000|2021-12-09 08:38:10|90591.5|90566.5|90582.7|90557.7|90591.5|90566.5|90577.2|90552.2|53
1639039100000|2021-12-09 08:38:20|90584|90559|90580.2|90555.2|90584|90559|90578.3|90553.3|53
1639039110000|2021-12-09 08:38:30|90579.7|90554.7|90573|90548|90581.4|90556.4|90569.7|90544.7|42
1639039120000|2021-12-09 08:38:40|90572.5|90547.5|90559.2|90534.2|90572.8|90547.8|90559.2|90534.2|54
1639039130000|2021-12-09 08:38:50|90559.7|90534.7|90566.6|90541.6|90567.8|90542.8|90558.2|90533.2|49
1639039140000|2021-12-09 08:39:00|90567.3|90542.3|90564.6|90539.6|90569.1|90544.1|90564.5|90539.5|47
1639039150000|2021-12-09 08:39:10|90565|90540|90559.8|90534.8|90565|90540|90559.5|90534.5|43
1639039160000|2021-12-09 08:39:20|90559.9|90534.9|90555.8|90530.8|90560.8|90535.8|90555.3|90530.3|37
1639039170000|2021-12-09 08:39:30|90555.2|90530.2|90552.5|90527.5|90560|90535|90551.6|90526.6|53
1639039180000|2021-12-09 08:39:40|90551.9|90526.9|90547|90522|90553.5|90528.5|90543|90518|53
1639039190000|2021-12-09 08:39:50|90547.2|90522.2|90539|90514|90547.7|90522.7|90534|90509|56
1639039200000|2021-12-09 08:40:00|90539.2|90514.2|90557.1|90532.1|90559.8|90534.8|90538.8|90513.8|58
1639039210000|2021-12-09 08:40:10|90557|90532|90551.8|90526.8|90559.4|90534.4|90551.5|90526.5|43
1639039220000|2021-12-09 08:40:20|90552.5|90527.5|90550.2|90525.2|90553.7|90528.7|90548.9|90523.9|48
1639039230000|2021-12-09 08:40:30|90550.1|90525.1|90559.3|90534.3|90559.5|90534.5|90550|90525|60
1639039240000|2021-12-09 08:40:40|90559.2|90534.2|90561.5|90536.5|90562.6|90537.6|90559|90534|36
1639039250000|2021-12-09 08:40:50|90561.7|90536.7|90556.8|90531.8|90562.7|90537.7|90556.2|90531.2|37
1639039260000|2021-12-09 08:41:00|90556.3|90531.3|90551.3|90526.3|90559|90534|90551.1|90526.1|47
1639039270000|2021-12-09 08:41:10|90551.6|90526.6|90552.2|90527.2|90556.3|90531.3|90551.6|90526.6|56
1639039280000|2021-12-09 08:41:20|90551.2|90526.2|90552.8|90527.8|90553.2|90528.2|90550.4|90525.4|38
1639039290000|2021-12-09 08:41:30|90552.7|90527.7|90552.7|90527.7|90554.2|90529.2|90551.6|90526.6|33
1639039300000|2021-12-09 08:41:40|90552.9|90527.9|90553.6|90528.6|90554.4|90529.4|90551.3|90526.3|42
1639039310000|2021-12-09 08:41:50|90553.5|90528.5|90554.9|90529.9|90555.7|90530.7|90553|90528|28
1639039320000|2021-12-09 08:42:00|90555|90530|90571.3|90546.3|90571.3|90546.3|90554.4|90529.4|39
1639039330000|2021-12-09 08:42:10|90572.2|90547.2|90581.7|90556.7|90582.8|90557.8|90569.1|90544.1|51
1639039340000|2021-12-09 08:42:20|90581.9|90556.9|90583.8|90558.8|90586.1|90561.1|90581.6|90556.6|39
1639039350000|2021-12-09 08:42:30|90584|90559|90583.7|90558.7|90584.5|90559.5|90581.8|90556.8|43
1639039360000|2021-12-09 08:42:40|90583.3|90558.3|90588.5|90563.5|90589.5|90564.5|90582.4|90557.4|39
1639039370000|2021-12-09 08:42:50|90589.2|90564.2|90586.8|90561.8|90590.4|90565.4|90586.4|90561.4|46
1639039380000|2021-12-09 08:43:00|90587|90562|90586|90561|90588.3|90563.3|90585.5|90560.5|47
1639039390000|2021-12-09 08:43:10|90586.2|90561.2|90584.8|90559.8|90588.2|90563.2|90582.9|90557.9|45
1639039400000|2021-12-09 08:43:20|90583.7|90558.7|90579.7|90554.7|90585.9|90560.9|90577.5|90552.5|56
1639039410000|2021-12-09 08:43:30|90579.4|90554.4|90578.7|90553.7|90579.6|90554.6|90576.6|90551.6|38
1639039420000|2021-12-09 08:43:40|90578.6|90553.6|90578.4|90553.4|90579|90554|90577.8|90552.8|32
1639039430000|2021-12-09 08:43:50|90578.6|90553.6|90556.4|90531.4|90578.6|90553.6|90554.8|90529.8|62
1639039440000|2021-12-09 08:44:00|90556.1|90531.1|90564.2|90539.2|90566.9|90541.9|90556.1|90531.1|70
1639039450000|2021-12-09 08:44:10|90564.7|90539.7|90566.3|90541.3|90567.2|90542.2|90562.9|90537.9|63
1639039460000|2021-12-09 08:44:20|90567.6|90542.6|90579.9|90554.9|90580.8|90555.8|90566.5|90541.5|66
1639039470000|2021-12-09 08:44:30|90580|90555|90598.3|90573.3|90603.2|90578.2|90580|90555|62
1639039480000|2021-12-09 08:44:40|90600.7|90575.7|90594.8|90569.8|90600.7|90575.7|90592.9|90567.9|44
1639039490000|2021-12-09 08:44:50|90594.6|90569.6|90608.6|90583.6|90609.2|90584.2|90594.1|90569.1|56
1639039500000|2021-12-09 08:45:00|90608.1|90583.1|90598.8|90573.8|90608.6|90583.6|90598.2|90573.2|55
1639039510000|2021-12-09 08:45:10|90598.6|90573.6|90601.2|90576.2|90601.5|90576.5|90595.9|90570.9|50
1639039520000|2021-12-09 08:45:20|90602.3|90577.3|90608.8|90583.8|90609.3|90584.3|90600.4|90575.4|51
1639039530000|2021-12-09 08:45:30|90609.1|90584.1|90622.1|90597.1|90622.1|90597.1|90608.6|90583.6|53
1639039540000|2021-12-09 08:45:40|90621.1|90596.1|90622.6|90597.6|90622.8|90597.8|90621.1|90596.1|51
1639039550000|2021-12-09 08:45:50|90622.5|90597.5|90620.4|90595.4|90623.6|90598.6|90620.4|90595.4|39
1639039560000|2021-12-09 08:46:00|90620.5|90595.5|90620.2|90595.2|90620.5|90595.5|90614.1|90589.1|46
1639039570000|2021-12-09 08:46:10|90620|90595|90618.4|90593.4|90621.2|90596.2|90617.4|90592.4|48
1639039580000|2021-12-09 08:46:20|90618.1|90593.1|90622.4|90597.4|90622.4|90597.4|90616.7|90591.7|50
1639039590000|2021-12-09 08:46:30|90622.6|90597.6|90620.4|90595.4|90623.4|90598.4|90620.2|90595.2|53
1639039600000|2021-12-09 08:46:40|90620.1|90595.1|90614.3|90589.3|90621.8|90596.8|90613.4|90588.4|42
1639039610000|2021-12-09 08:46:50|90613.7|90588.7|90617.7|90592.7|90618.7|90593.7|90613.7|90588.7|50
1639039620000|2021-12-09 08:47:00|90618.7|90593.7|90620.3|90595.3|90622.4|90597.4|90618.1|90593.1|57
1639039630000|2021-12-09 08:47:10|90620.9|90595.9|90615.8|90590.8|90621.6|90596.6|90612.9|90587.9|48
1639039640000|2021-12-09 08:47:20|90615.9|90590.9|90635.8|90610.8|90635.8|90610.8|90614.9|90589.9|52
1639039650000|2021-12-09 08:47:30|90634.8|90609.8|90635|90610|90636.1|90611.1|90633.9|90608.9|54
1639039660000|2021-12-09 08:47:40|90634.7|90609.7|90641.2|90616.2|90641.2|90616.2|90634.2|90609.2|39
1639039670000|2021-12-09 08:47:50|90641.1|90616.1|90641.6|90616.6|90643.5|90618.5|90640.8|90615.8|34
1639039680000|2021-12-09 08:48:00|90641.5|90616.5|90643.4|90618.4|90643.8|90618.8|90641.4|90616.4|38
1639039690000|2021-12-09 08:48:10|90643|90618|90640.1|90615.1|90644.9|90619.9|90639.7|90614.7|37
1639039700000|2021-12-09 08:48:20|90640.5|90615.5|90641.7|90616.7|90641.8|90616.8|90640.4|90615.4|26
1639039710000|2021-12-09 08:48:30|90643.2|90618.2|90648.1|90623.1|90648.1|90623.1|90642.6|90617.6|57
1639039720000|2021-12-09 08:48:40|90648|90623|90647.9|90622.9|90649.3|90624.3|90646.6|90621.6|37
1639039730000|2021-12-09 08:48:50|90648|90623|90649|90624|90649.2|90624.2|90647.4|90622.4|19
1639039740000|2021-12-09 08:49:00|90648.6|90623.6|90648.3|90623.3|90649.3|90624.3|90648|90623|24
1639039750000|2021-12-09 08:49:10|90648.5|90623.5|90652.2|90627.2|90652.2|90627.2|90647.7|90622.7|27
1639039760000|2021-12-09 08:49:20|90651.9|90626.9|90658.4|90633.4|90663.9|90638.9|90651.2|90626.2|59
1639039770000|2021-12-09 08:49:30|90654.9|90629.9|90672.4|90647.4|90673.5|90648.5|90649.8|90624.8|56
1639039780000|2021-12-09 08:49:40|90673.3|90648.3|90664.2|90639.2|90673.4|90648.4|90663.9|90638.9|37
1639039790000|2021-12-09 08:49:50|90665.1|90640.1|90665|90640|90666.2|90641.2|90663.2|90638.2|42
1639039800000|2021-12-09 08:50:00|90664.5|90639.5|90661.3|90636.3|90665.1|90640.1|90655.6|90630.6|51
1639039810000|2021-12-09 08:50:10|90659.3|90634.3|90659|90634|90667.2|90642.2|90657.6|90632.6|59
1639039820000|2021-12-09 08:50:20|90659.1|90634.1|90654.3|90629.3|90660|90635|90652.1|90627.1|51
1639039830000|2021-12-09 08:50:30|90654.8|90629.8|90647.5|90622.5|90655.5|90630.5|90646.1|90621.1|32
1639039840000|2021-12-09 08:50:40|90647.1|90622.1|90642.7|90617.7|90649.6|90624.6|90639.5|90614.5|49
1639039850000|2021-12-09 08:50:50|90642.5|90617.5|90641.8|90616.8|90643.4|90618.4|90640.2|90615.2|35
1639039860000|2021-12-09 08:51:00|90641.9|90616.9|90650.4|90625.4|90651.9|90626.9|90635.3|90610.3|46
1639039870000|2021-12-09 08:51:10|90649.7|90624.7|90649.9|90624.9|90651|90626|90649.1|90624.1|41
1639039880000|2021-12-09 08:51:20|90650.7|90625.7|90649.9|90624.9|90651.6|90626.6|90647.2|90622.2|33
1639039890000|2021-12-09 08:51:30|90650.1|90625.1|90645.5|90620.5|90650.5|90625.5|90644.9|90619.9|38
1639039900000|2021-12-09 08:51:40|90645|90620|90643|90618|90645.7|90620.7|90642.4|90617.4|37
1639039910000|2021-12-09 08:51:50|90643.4|90618.4|90636|90611|90643.4|90618.4|90635.6|90610.6|41
1639039920000|2021-12-09 08:52:00|90636.3|90611.3|90640.6|90615.6|90641.6|90616.6|90634.2|90609.2|50
1639039930000|2021-12-09 08:52:10|90640.7|90615.7|90646|90621|90647.6|90622.6|90640.1|90615.1|37
1639039940000|2021-12-09 08:52:20|90645.9|90620.9|90649.9|90624.9|90650.4|90625.4|90644|90619|39
1639039950000|2021-12-09 08:52:30|90649.6|90624.6|90651.7|90626.7|90653.1|90628.1|90649.2|90624.2|35
1639039960000|2021-12-09 08:52:40|90651.6|90626.6|90643.2|90618.2|90651.6|90626.6|90642.7|90617.7|37
1639039970000|2021-12-09 08:52:50|90643.8|90618.8|90638.7|90613.7|90647.3|90622.3|90638.7|90613.7|46
1639039980000|2021-12-09 08:53:00|90641|90616|90636.7|90611.7|90641|90616|90633.1|90608.1|47
1639039990000|2021-12-09 08:53:10|90636.5|90611.5|90635.2|90610.2|90637|90612|90634.9|90609.9|20
1639040000000|2021-12-09 08:53:20|90635.5|90610.5|90637|90612|90637.6|90612.6|90632.7|90607.7|47
1639040010000|2021-12-09 08:53:30|90636.9|90611.9|90643.1|90618.1|90643.1|90618.1|90636.2|90611.2|43
1639040020000|2021-12-09 08:53:40|90643.3|90618.3|90641.5|90616.5|90646.5|90621.5|90641.4|90616.4|49
1639040030000|2021-12-09 08:53:50|90640|90615|90634.4|90609.4|90640|90615|90633.5|90608.5|47
1639040040000|2021-12-09 08:54:00|90634.5|90609.5|90648.7|90623.7|90649.2|90624.2|90632.1|90607.1|56
1639040050000|2021-12-09 08:54:10|90648.2|90623.2|90642.2|90617.2|90648.2|90623.2|90641.7|90616.7|51
1639040060000|2021-12-09 08:54:20|90642|90617|90657.5|90632.5|90657.5|90632.5|90642|90617|41
1639040070000|2021-12-09 08:54:30|90657.3|90632.3|90653.9|90628.9|90657.3|90632.3|90652.8|90627.8|46
1639040080000|2021-12-09 08:54:40|90654.1|90629.1|90651.2|90626.2|90656|90631|90650.4|90625.4|43
1639040090000|2021-12-09 08:54:50|90651.4|90626.4|90652.3|90627.3|90653.6|90628.6|90649.9|90624.9|45
1639040100000|2021-12-09 08:55:00|90652.5|90627.5|90649.1|90624.1|90652.5|90627.5|90646.3|90621.3|52
1639040110000|2021-12-09 08:55:10|90649.3|90624.3|90644.3|90619.3|90649.3|90624.3|90643.8|90618.8|43
1639040120000|2021-12-09 08:55:20|90643.8|90618.8|90651.9|90626.9|90652.8|90627.8|90643.8|90618.8|41
1639040130000|2021-12-09 08:55:30|90652.1|90627.1|90652.4|90627.4|90652.4|90627.4|90645.5|90620.5|48
1639040140000|2021-12-09 08:55:40|90651.6|90626.6|90651.6|90626.6|90654.8|90629.8|90651.3|90626.3|50
1639040150000|2021-12-09 08:55:50|90651.4|90626.4|90646.8|90621.8|90651.9|90626.9|90646.1|90621.1|44
1639040160000|2021-12-09 08:56:00|90647.3|90622.3|90652.2|90627.2|90652.4|90627.4|90645.6|90620.6|56
1639040170000|2021-12-09 08:56:10|90651.6|90626.6|90647.5|90622.5|90652.8|90627.8|90647.5|90622.5|34
1639040180000|2021-12-09 08:56:20|90647.8|90622.8|90646.8|90621.8|90650.6|90625.6|90643.9|90618.9|51
1639040190000|2021-12-09 08:56:30|90645.9|90620.9|90645.9|90620.9|90647.9|90622.9|90644|90619|53
1639040200000|2021-12-09 08:56:40|90645.7|90620.7|90646.1|90621.1|90648.6|90623.6|90644.3|90619.3|34
1639040210000|2021-12-09 08:56:50|90646.2|90621.2|90648|90623|90650|90625|90645.3|90620.3|35
1639040220000|2021-12-09 08:57:00|90648.2|90623.2|90653.8|90628.8|90654.5|90629.5|90648.1|90623.1|45
1639040230000|2021-12-09 08:57:10|90654|90629|90651.2|90626.2|90654.1|90629.1|90650.9|90625.9|39
1639040240000|2021-12-09 08:57:20|90651|90626|90653.7|90628.7|90656.6|90631.6|90650.7|90625.7|43
1639040250000|2021-12-09 08:57:30|90653.8|90628.8|90657.8|90632.8|90657.8|90632.8|90650.5|90625.5|50
1639040260000|2021-12-09 08:57:40|90658.3|90633.3|90667.2|90642.2|90667.2|90642.2|90658.3|90633.3|57
1639040270000|2021-12-09 08:57:50|90666.9|90641.9|90668|90643|90668.2|90643.2|90665.7|90640.7|44
1639040280000|2021-12-09 08:58:00|90667.3|90642.3|90664.3|90639.3|90667.5|90642.5|90664|90639|37
1639040290000|2021-12-09 08:58:10|90664.1|90639.1|90664.7|90639.7|90664.9|90639.9|90663.2|90638.2|34
1639040300000|2021-12-09 08:58:20|90664.5|90639.5|90663.9|90638.9|90664.6|90639.6|90663.3|90638.3|36
1639040310000|2021-12-09 08:58:30|90664|90639|90665.8|90640.8|90667.1|90642.1|90663.9|90638.9|39
1639040320000|2021-12-09 08:58:40|90665.6|90640.6|90664|90639|90665.9|90640.9|90663.6|90638.6|41
1639040330000|2021-12-09 08:58:50|90664.3|90639.3|90660.3|90635.3|90664.5|90639.5|90659.6|90634.6|53
1639040340000|2021-12-09 08:59:00|90660.1|90635.1|90661.7|90636.7|90662.9|90637.9|90659.8|90634.8|43
1639040350000|2021-12-09 08:59:10|90661.5|90636.5|90651.9|90626.9|90661.5|90636.5|90651.9|90626.9|42
1639040360000|2021-12-09 08:59:20|90652.3|90627.3|90659.5|90634.5|90660|90635|90651.7|90626.7|57
1639040370000|2021-12-09 08:59:30|90659.8|90634.8|90655.3|90630.3|90660.2|90635.2|90653.5|90628.5|50
1639040380000|2021-12-09 08:59:40|90655.2|90630.2|90657.6|90632.6|90658|90633|90654.7|90629.7|41
1639040390000|2021-12-09 08:59:50|90657.9|90632.9|90656.9|90631.9|90658.4|90633.4|90656.6|90631.6|35
1639040400000|2021-12-09 09:00:00|90657|90632|90643.4|90618.4|90657|90632|90642|90617|61
1639040410000|2021-12-09 09:00:10|90643.6|90618.6|90634.9|90609.9|90643.8|90618.8|90633.4|90608.4|55
1639040420000|2021-12-09 09:00:20|90634.6|90609.6|90635.5|90610.5|90635.6|90610.6|90633.6|90608.6|32
1639040430000|2021-12-09 09:00:30|90635.4|90610.4|90646.7|90621.7|90647.5|90622.5|90634.6|90609.6|56
1639040440000|2021-12-09 09:00:40|90646.6|90621.6|90650.7|90625.7|90652.2|90627.2|90646.1|90621.1|51
1639040450000|2021-12-09 09:00:50|90652|90627|90655.2|90630.2|90655.6|90630.6|90651.7|90626.7|49
1639040460000|2021-12-09 09:01:00|90655.1|90630.1|90664.1|90639.1|90664.4|90639.4|90655.1|90630.1|49
1639040470000|2021-12-09 09:01:10|90664.3|90639.3|90671|90646|90671.4|90646.4|90663.6|90638.6|43
1639040480000|2021-12-09 09:01:20|90671.3|90646.3|90669.8|90644.8|90671.3|90646.3|90669.6|90644.6|28
1639040490000|2021-12-09 09:01:30|90669.3|90644.3|90668.7|90643.7|90672.2|90647.2|90668.7|90643.7|42
1639040500000|2021-12-09 09:01:40|90668.8|90643.8|90667.1|90642.1|90669.2|90644.2|90666.8|90641.8|29
1639040510000|2021-12-09 09:01:50|90667.2|90642.2|90664.8|90639.8|90668.4|90643.4|90662.9|90637.9|39
1639040520000|2021-12-09 09:02:00|90665|90640|90663.7|90638.7|90670.5|90645.5|90663.3|90638.3|54
1639040530000|2021-12-09 09:02:10|90663.4|90638.4|90670|90645|90671.2|90646.2|90663.4|90638.4|37
1639040540000|2021-12-09 09:02:20|90670.4|90645.4|90670.3|90645.3|90671|90646|90668.2|90643.2|45
1639040550000|2021-12-09 09:02:30|90670.5|90645.5|90679|90654|90683.4|90658.4|90670.5|90645.5|63
1639040560000|2021-12-09 09:02:40|90677.8|90652.8|90680|90655|90680|90655|90676|90651|52
1639040570000|2021-12-09 09:02:50|90679.9|90654.9|90682.8|90657.8|90686.3|90661.3|90679.5|90654.5|56
1639040580000|2021-12-09 09:03:00|90683|90658|90683.7|90658.7|90684.1|90659.1|90680.5|90655.5|47
1639040590000|2021-12-09 09:03:10|90682.8|90657.8|90672.7|90647.7|90683.4|90658.4|90672.7|90647.7|52
1639040600000|2021-12-09 09:03:20|90672.9|90647.9|90675.5|90650.5|90675.5|90650.5|90672.8|90647.8|46
1639040610000|2021-12-09 09:03:30|90676|90651|90679.3|90654.3|90679.4|90654.4|90675.9|90650.9|53
1639040620000|2021-12-09 09:03:40|90680.2|90655.2|90687.6|90662.6|90688.4|90663.4|90679.7|90654.7|43
1639040630000|2021-12-09 09:03:50|90688.1|90663.1|90688.2|90663.2|90690.1|90665.1|90686.8|90661.8|48
1639040640000|2021-12-09 09:04:00|90688.4|90663.4|90688.7|90663.7|90690.4|90665.4|90687.2|90662.2|35
1639040650000|2021-12-09 09:04:10|90688.8|90663.8|90687.5|90662.5|90689.5|90664.5|90687.1|90662.1|39
1639040660000|2021-12-09 09:04:20|90688.2|90663.2|90687.7|90662.7|90690.4|90665.4|90687.1|90662.1|50
1639040670000|2021-12-09 09:04:30|90687.8|90662.8|90688.7|90663.7|90690.3|90665.3|90687.6|90662.6|41
1639040680000|2021-12-09 09:04:40|90688.8|90663.8|90682.9|90657.9|90688.8|90663.8|90682|90657|40
1639040690000|2021-12-09 09:04:50|90683|90658|90685.1|90660.1|90686.8|90661.8|90683|90658|37
1639040700000|2021-12-09 09:05:00|90685.8|90660.8|90696.3|90671.3|90697.4|90672.4|90685.8|90660.8|53
1639040710000|2021-12-09 09:05:10|90694.2|90669.2|90684.6|90659.6|90699.8|90674.8|90684.4|90659.4|49
1639040720000|2021-12-09 09:05:20|90684.2|90659.2|90684.6|90659.6|90685.4|90660.4|90683.8|90658.8|25
1639040730000|2021-12-09 09:05:30|90684.2|90659.2|90682.6|90657.6|90693.4|90668.4|90678.4|90653.4|65
1639040740000|2021-12-09 09:05:40|90682.5|90657.5|90683|90658|90685.1|90660.1|90681.4|90656.4|63
1639040750000|2021-12-09 09:05:50|90683.5|90658.5|90679.7|90654.7|90684.5|90659.5|90678.9|90653.9|36
1639040760000|2021-12-09 09:06:00|90678.3|90653.3|90661.7|90636.7|90680.9|90655.9|90659.8|90634.8|60
1639040770000|2021-12-09 09:06:10|90661.2|90636.2|90670.2|90645.2|90671.2|90646.2|90660.7|90635.7|40
1639040780000|2021-12-09 09:06:20|90670|90645|90663.7|90638.7|90670.7|90645.7|90662.5|90637.5|39
1639040790000|2021-12-09 09:06:30|90664|90639|90667.7|90642.7|90668.6|90643.6|90663.5|90638.5|40
1639040800000|2021-12-09 09:06:40|90668|90643|90663.7|90638.7|90668.2|90643.2|90660.1|90635.1|49
1639040810000|2021-12-09 09:06:50|90663.5|90638.5|90656.7|90631.7|90663.5|90638.5|90653.9|90628.9|50
1639040820000|2021-12-09 09:07:00|90656.9|90631.9|90672.3|90647.3|90672.4|90647.4|90654.5|90629.5|59
1639040830000|2021-12-09 09:07:10|90672.1|90647.1|90672.6|90647.6|90673.2|90648.2|90669.6|90644.6|47
1639040840000|2021-12-09 09:07:20|90672.7|90647.7|90679.7|90654.7|90681.5|90656.5|90672.7|90647.7|46
1639040850000|2021-12-09 09:07:30|90679.8|90654.8|90671.8|90646.8|90680.3|90655.3|90671.8|90646.8|31
1639040860000|2021-12-09 09:07:40|90671.9|90646.9|90672.6|90647.6|90675.1|90650.1|90671.5|90646.5|45
1639040870000|2021-12-09 09:07:50|90672.7|90647.7|90682.9|90657.9|90684.2|90659.2|90672.1|90647.1|46
1639040880000|2021-12-09 09:08:00|90683.1|90658.1|90687.5|90662.5|90688.6|90663.6|90682.4|90657.4|37
1639040890000|2021-12-09 09:08:10|90684.9|90659.9|90690.8|90665.8|90691.4|90666.4|90679.5|90654.5|57
1639040900000|2021-12-09 09:08:20|90691.3|90666.3|90690.7|90665.7|90693.7|90668.7|90690.4|90665.4|47
1639040910000|2021-12-09 09:08:30|90690.6|90665.6|90709.8|90684.8|90709.8|90684.8|90687.3|90662.3|63
1639040920000|2021-12-09 09:08:40|90709.6|90684.6|90706|90681|90709.6|90684.6|90704.7|90679.7|62
1639040930000|2021-12-09 09:08:50|90705.3|90680.3|90704.5|90679.5|90707.5|90682.5|90698.9|90673.9|55
1639040940000|2021-12-09 09:09:00|90704.1|90679.1|90701.2|90676.2|90707.5|90682.5|90699.5|90674.5|63
1639040950000|2021-12-09 09:09:10|90701|90676|90699.1|90674.1|90704.3|90679.3|90699.1|90674.1|56
1639040960000|2021-12-09 09:09:20|90700|90675|90683.9|90658.9|90700.7|90675.7|90683.1|90658.1|54
1639040970000|2021-12-09 09:09:30|90684.4|90659.4|90683|90658|90684.5|90659.5|90681.2|90656.2|37
1639040980000|2021-12-09 09:09:40|90682.2|90657.2|90679.5|90654.5|90683|90658|90676.5|90651.5|38
1639040990000|2021-12-09 09:09:50|90678|90653|90689.4|90664.4|90690|90665|90678|90653|49
1639041000000|2021-12-09 09:10:00|90689|90664|90691.5|90666.5|90702|90677|90689|90664|60
1639041010000|2021-12-09 09:10:10|90692|90667|90688|90663|90692|90667|90685.4|90660.4|53
1639041020000|2021-12-09 09:10:20|90687.9|90662.9|90682.1|90657.1|90687.9|90662.9|90678.3|90653.3|53
1639041030000|2021-12-09 09:10:30|90681.9|90656.9|90690|90665|90690.3|90665.3|90681.3|90656.3|47
1639041040000|2021-12-09 09:10:40|90689.9|90664.9|90690.7|90665.7|90691.3|90666.3|90689|90664|39
1639041050000|2021-12-09 09:10:50|90691.2|90666.2|90707.8|90682.8|90707.8|90682.8|90690.9|90665.9|39
1639041060000|2021-12-09 09:11:00|90706.4|90681.4|90708.2|90683.2|90709.3|90684.3|90706|90681|38
1639041070000|2021-12-09 09:11:10|90708.1|90683.1|90697.4|90672.4|90708.3|90683.3|90697.4|90672.4|58
1639041080000|2021-12-09 09:11:20|90696.7|90671.7|90679.3|90654.3|90696.7|90671.7|90679.2|90654.2|66
1639041090000|2021-12-09 09:11:30|90679.1|90654.1|90669.6|90644.6|90679.1|90654.1|90665.1|90640.1|71
1639041100000|2021-12-09 09:11:40|90669.5|90644.5|90661.9|90636.9|90673.2|90648.2|90661.9|90636.9|68
1639041110000|2021-12-09 09:11:50|90659.3|90634.3|90669.7|90644.7|90669.9|90644.9|90657.9|90632.9|70
1639041120000|2021-12-09 09:12:00|90669.4|90644.4|90665.6|90640.6|90673.1|90648.1|90661.6|90636.6|67
1639041130000|2021-12-09 09:12:10|90665.9|90640.9|90659.3|90634.3|90669.4|90644.4|90658.4|90633.4|60
1639041140000|2021-12-09 09:12:20|90659|90634|90655.8|90630.8|90660.8|90635.8|90655.7|90630.7|33
1639041150000|2021-12-09 09:12:30|90658.1|90633.1|90661|90636|90661.3|90636.3|90656.6|90631.6|45
1639041160000|2021-12-09 09:12:40|90661.4|90636.4|90663.6|90638.6|90665.3|90640.3|90659.2|90634.2|43
1639041170000|2021-12-09 09:12:50|90664.1|90639.1|90665|90640|90665.2|90640.2|90663.4|90638.4|29
1639041180000|2021-12-09 09:13:00|90664.9|90639.9|90668.6|90643.6|90669.4|90644.4|90660.6|90635.6|46
1639041190000|2021-12-09 09:13:10|90668.8|90643.8|90668|90643|90668.8|90643.8|90666.1|90641.1|30
1639041200000|2021-12-09 09:13:20|90667.7|90642.7|90668.6|90643.6|90668.9|90643.9|90667.4|90642.4|24
1639041210000|2021-12-09 09:13:30|90668.5|90643.5|90667.4|90642.4|90668.8|90643.8|90665|90640|37
1639041220000|2021-12-09 09:13:40|90667.6|90642.6|90667.7|90642.7|90669.5|90644.5|90666.1|90641.1|36
1639041230000|2021-12-09 09:13:50|90667.8|90642.8|90663|90638|90669.1|90644.1|90660.8|90635.8|47
1639041240000|2021-12-09 09:14:00|90662.5|90637.5|90660.4|90635.4|90662.5|90637.5|90659.7|90634.7|42
1639041250000|2021-12-09 09:14:10|90661.1|90636.1|90659.3|90634.3|90662.2|90637.2|90657|90632|41
1639041260000|2021-12-09 09:14:20|90658|90633|90658.1|90633.1|90660.8|90635.8|90656.9|90631.9|51
1639041270000|2021-12-09 09:14:30|90657.9|90632.9|90657.6|90632.6|90660.3|90635.3|90656.9|90631.9|46
1639041280000|2021-12-09 09:14:40|90657|90632|90659|90634|90660.8|90635.8|90656.2|90631.2|47
1639041290000|2021-12-09 09:14:50|90659.5|90634.5|90657|90632|90661.3|90636.3|90657|90632|32
1639041300000|2021-12-09 09:15:00|90657.9|90632.9|90639.5|90614.5|90658.6|90633.6|90638.3|90613.3|60
1639041310000|2021-12-09 09:15:10|90639.6|90614.6|90637.7|90612.7|90642.9|90617.9|90635.7|90610.7|52
1639041320000|2021-12-09 09:15:20|90637.8|90612.8|90624.3|90599.3|90637.9|90612.9|90624.3|90599.3|52
1639041330000|2021-12-09 09:15:30|90623.7|90598.7|90620.6|90595.6|90623.7|90598.7|90616.6|90591.6|61
1639041340000|2021-12-09 09:15:40|90619.9|90594.9|90607|90582|90620.8|90595.8|90607|90582|48
1639041350000|2021-12-09 09:15:50|90606.2|90581.2|90605|90580|90606.5|90581.5|90603.7|90578.7|36
1639041360000|2021-12-09 09:16:00|90604.9|90579.9|90603.8|90578.8|90606.5|90581.5|90600.8|90575.8|43
1639041370000|2021-12-09 09:16:10|90603.5|90578.5|90613.2|90588.2|90614.3|90589.3|90603.4|90578.4|39
1639041380000|2021-12-09 09:16:20|90613.6|90588.6|90613.8|90588.8|90614.8|90589.8|90613.2|90588.2|44
1639041390000|2021-12-09 09:16:30|90614|90589|90629.9|90604.9|90630.1|90605.1|90614|90589|59
1639041400000|2021-12-09 09:16:40|90629.7|90604.7|90632.3|90607.3|90633.2|90608.2|90629.4|90604.4|38
1639041410000|2021-12-09 09:16:50|90632.2|90607.2|90627.1|90602.1|90632.8|90607.8|90626.4|90601.4|45
1639041420000|2021-12-09 09:17:00|90626.3|90601.3|90619.8|90594.8|90626.3|90601.3|90618.7|90593.7|50
1639041430000|2021-12-09 09:17:10|90620|90595|90608|90583|90620|90595|90606.4|90581.4|54
1639041440000|2021-12-09 09:17:20|90608.1|90583.1|90633.8|90608.8|90636.1|90611.1|90608|90583|58
1639041450000|2021-12-09 09:17:30|90633.1|90608.1|90630.4|90605.4|90633.1|90608.1|90627|90602|51
1639041460000|2021-12-09 09:17:40|90630.6|90605.6|90619.2|90594.2|90630.7|90605.7|90619.2|90594.2|39
1639041470000|2021-12-09 09:17:50|90619.8|90594.8|90621.3|90596.3|90622.2|90597.2|90615.7|90590.7|41
1639041480000|2021-12-09 09:18:00|90618.6|90593.6|90617.6|90592.6|90619.5|90594.5|90614.8|90589.8|49
1639041490000|2021-12-09 09:18:10|90617.8|90592.8|90621|90596|90622|90597|90616.5|90591.5|40
1639041500000|2021-12-09 09:18:20|90620.5|90595.5|90613.1|90588.1|90620.5|90595.5|90613.1|90588.1|46
1639041510000|2021-12-09 09:18:30|90614.2|90589.2|90614.5|90589.5|90615.6|90590.6|90612.6|90587.6|39
1639041520000|2021-12-09 09:18:40|90614.4|90589.4|90614.7|90589.7|90616.9|90591.9|90613.4|90588.4|46
1639041530000|2021-12-09 09:18:50|90613.8|90588.8|90611.2|90586.2|90613.8|90588.8|90610|90585|47
1639041540000|2021-12-09 09:19:00|90610.9|90585.9|90612.1|90587.1|90612.3|90587.3|90609.7|90584.7|42
1639041550000|2021-12-09 09:19:10|90612.3|90587.3|90611.8|90586.8|90612.5|90587.5|90610.8|90585.8|28
1639041560000|2021-12-09 09:19:20|90611.7|90586.7|90611.4|90586.4|90611.7|90586.7|90608.3|90583.3|43
1639041570000|2021-12-09 09:19:30|90610.8|90585.8|90612.5|90587.5|90616|90591|90609.7|90584.7|51
1639041580000|2021-12-09 09:19:40|90612.6|90587.6|90611.1|90586.1|90613.7|90588.7|90610.1|90585.1|43
1639041590000|2021-12-09 09:19:50|90610.4|90585.4|90610.8|90585.8|90611.7|90586.7|90608.2|90583.2|43
1639041600000|2021-12-09 09:20:00|90610.7|90585.7|90615.8|90590.8|90617.2|90592.2|90609|90584|53
1639041610000|2021-12-09 09:20:10|90615.9|90590.9|90613.7|90588.7|90617.3|90592.3|90610|90585|31
1639041620000|2021-12-09 09:20:20|90613.6|90588.6|90613.9|90588.9|90618.2|90593.2|90609.9|90584.9|58
1639041630000|2021-12-09 09:20:30|90613.7|90588.7|90614|90589|90614.9|90589.9|90612.4|90587.4|34
1639041640000|2021-12-09 09:20:40|90613.8|90588.8|90613|90588|90614.2|90589.2|90609.9|90584.9|40
1639041650000|2021-12-09 09:20:50|90612.8|90587.8|90614.8|90589.8|90615.4|90590.4|90612.3|90587.3|34
1639041660000|2021-12-09 09:21:00|90615.4|90590.4|90617|90592|90618|90593|90611.7|90586.7|44
1639041670000|2021-12-09 09:21:10|90617.1|90592.1|90617.9|90592.9|90618.1|90593.1|90615.7|90590.7|30
1639041680000|2021-12-09 09:21:20|90617.6|90592.6|90620.7|90595.7|90622.2|90597.2|90617.6|90592.6|42
1639041690000|2021-12-09 09:21:30|90620.5|90595.5|90621.9|90596.9|90623.1|90598.1|90620.5|90595.5|25
1639041700000|2021-12-09 09:21:40|90621.8|90596.8|90629.4|90604.4|90629.9|90604.9|90621.3|90596.3|37
1639041710000|2021-12-09 09:21:50|90629.6|90604.6|90634|90609|90635.6|90610.6|90629.5|90604.5|39
1639041720000|2021-12-09 09:22:00|90634.2|90609.2|90636.5|90611.5|90640.8|90615.8|90634.2|90609.2|47
1639041730000|2021-12-09 09:22:10|90636.9|90611.9|90641.7|90616.7|90642.4|90617.4|90636.9|90611.9|38
1639041740000|2021-12-09 09:22:20|90642.8|90617.8|90637.5|90612.5|90644|90619|90637|90612|52
1639041750000|2021-12-09 09:22:30|90637.7|90612.7|90638.4|90613.4|90639|90614|90636.8|90611.8|30
1639041760000|2021-12-09 09:22:40|90638.3|90613.3|90643.6|90618.6|90644|90619|90637.9|90612.9|33
1639041770000|2021-12-09 09:22:50|90643.4|90618.4|90635.9|90610.9|90646.3|90621.3|90634.3|90609.3|53
1639041780000|2021-12-09 09:23:00|90636.3|90611.3|90635.5|90610.5|90639.3|90614.3|90634.9|90609.9|50
1639041790000|2021-12-09 09:23:10|90635.9|90610.9|90636.4|90611.4|90639.6|90614.6|90634.6|90609.6|44
1639041800000|2021-12-09 09:23:20|90636.5|90611.5|90641|90616|90641|90616|90636.5|90611.5|41
1639041810000|2021-12-09 09:23:30|90640.6|90615.6|90637.2|90612.2|90640.6|90615.6|90635.5|90610.5|45
1639041820000|2021-12-09 09:23:40|90637.3|90612.3|90641.1|90616.1|90641.5|90616.5|90636.8|90611.8|38
1639041830000|2021-12-09 09:23:50|90640.7|90615.7|90639.4|90614.4|90640.9|90615.9|90637.2|90612.2|47
1639041840000|2021-12-09 09:24:00|90640.3|90615.3|90646.4|90621.4|90647.2|90622.2|90640|90615|40
1639041850000|2021-12-09 09:24:10|90646.5|90621.5|90647.3|90622.3|90648|90623|90646.5|90621.5|20
1639041860000|2021-12-09 09:24:20|90647.1|90622.1|90651.1|90626.1|90651.1|90626.1|90647.1|90622.1|30
1639041870000|2021-12-09 09:24:30|90652|90627|90656|90631|90656.5|90631.5|90649.9|90624.9|40
1639041880000|2021-12-09 09:24:40|90656.1|90631.1|90654|90629|90657.7|90632.7|90653.5|90628.5|36
1639041890000|2021-12-09 09:24:50|90653.7|90628.7|90654.3|90629.3|90655.6|90630.6|90653.1|90628.1|33
1639041900000|2021-12-09 09:25:00|90654.1|90629.1|90656.3|90631.3|90658.1|90633.1|90652.8|90627.8|31
1639041910000|2021-12-09 09:25:10|90655.6|90630.6|90656.6|90631.6|90657.9|90632.9|90654.8|90629.8|34
1639041920000|2021-12-09 09:25:20|90656.7|90631.7|90654.3|90629.3|90657|90632|90653.5|90628.5|32
1639041930000|2021-12-09 09:25:30|90654.5|90629.5|90654.1|90629.1|90657.4|90632.4|90652.3|90627.3|49
1639041940000|2021-12-09 09:25:40|90654.6|90629.6|90652.2|90627.2|90655.5|90630.5|90652.2|90627.2|46
1639041950000|2021-12-09 09:25:50|90650.5|90625.5|90651.8|90626.8|90651.9|90626.9|90649.6|90624.6|26
1639041960000|2021-12-09 09:26:00|90651.7|90626.7|90649.4|90624.4|90651.9|90626.9|90649.2|90624.2|27
1639041970000|2021-12-09 09:26:10|90650|90625|90649|90624|90650.8|90625.8|90648.6|90623.6|29
1639041980000|2021-12-09 09:26:20|90648.9|90623.9|90646.5|90621.5|90648.9|90623.9|90646.3|90621.3|27
1639041990000|2021-12-09 09:26:30|90646.7|90621.7|90647.3|90622.3|90649|90624|90643.4|90618.4|36
1639042000000|2021-12-09 09:26:40|90648.1|90623.1|90647.1|90622.1|90648.1|90623.1|90646.5|90621.5|27
1639042010000|2021-12-09 09:26:50|90647.2|90622.2|90645.9|90620.9|90649.7|90624.7|90641.7|90616.7|44
1639042020000|2021-12-09 09:27:00|90645.6|90620.6|90647.5|90622.5|90655.6|90630.6|90645.6|90620.6|49
1639042030000|2021-12-09 09:27:10|90647.4|90622.4|90640.4|90615.4|90648.3|90623.3|90639.7|90614.7|33
1639042040000|2021-12-09 09:27:20|90641|90616|90644|90619|90644|90619|90637.8|90612.8|47
1639042050000|2021-12-09 09:27:30|90644.6|90619.6|90643|90618|90646.1|90621.1|90641.2|90616.2|52
1639042060000|2021-12-09 09:27:40|90641.5|90616.5|90640.4|90615.4|90646.3|90621.3|90640.2|90615.2|43
1639042070000|2021-12-09 09:27:50|90640.7|90615.7|90644.6|90619.6|90644.7|90619.7|90640.7|90615.7|47
1639042080000|2021-12-09 09:28:00|90644.4|90619.4|90648.6|90623.6|90649.6|90624.6|90643.7|90618.7|48
1639042090000|2021-12-09 09:28:10|90648.7|90623.7|90654.3|90629.3|90654.6|90629.6|90648.4|90623.4|45
1639042100000|2021-12-09 09:28:20|90654|90629|90658.1|90633.1|90658.4|90633.4|90654|90629|37
1639042110000|2021-12-09 09:28:30|90657.7|90632.7|90660.8|90635.8|90661.2|90636.2|90657.7|90632.7|46
1639042120000|2021-12-09 09:28:40|90660.6|90635.6|90659.3|90634.3|90660.6|90635.6|90658.4|90633.4|37
1639042130000|2021-12-09 09:28:50|90659.4|90634.4|90661.3|90636.3|90661.9|90636.9|90658.8|90633.8|34
1639042140000|2021-12-09 09:29:00|90661.5|90636.5|90662|90637|90662.5|90637.5|90657.8|90632.8|35
1639042150000|2021-12-09 09:29:10|90661.3|90636.3|90652.4|90627.4|90663|90638|90652|90627|50
1639042160000|2021-12-09 09:29:20|90652.6|90627.6|90655.1|90630.1|90655.6|90630.6|90649.4|90624.4|47
1639042170000|2021-12-09 09:29:30|90655|90630|90660.1|90635.1|90660.3|90635.3|90654.1|90629.1|57
1639042180000|2021-12-09 09:29:40|90660.3|90635.3|90661.4|90636.4|90661.4|90636.4|90659.8|90634.8|33
1639042190000|2021-12-09 09:29:50|90661.3|90636.3|90663.1|90638.1|90664.2|90639.2|90660.7|90635.7|31
1639042200000|2021-12-09 09:30:00|90663.5|90638.5|90657|90632|90666.6|90641.6|90656|90631|53
1639042210000|2021-12-09 09:30:10|90656.5|90631.5|90654.2|90629.2|90658.2|90633.2|90653.8|90628.8|40
1639042220000|2021-12-09 09:30:20|90654.1|90629.1|90655.1|90630.1|90655.5|90630.5|90653|90628|31
1639042230000|2021-12-09 09:30:30|90655.2|90630.2|90655.3|90630.3|90656.8|90631.8|90655.1|90630.1|22
1639042240000|2021-12-09 09:30:40|90655.4|90630.4|90654.7|90629.7|90656.8|90631.8|90654.7|90629.7|36
1639042250000|2021-12-09 09:30:50|90654.9|90629.9|90650.7|90625.7|90656.9|90631.9|90650.7|90625.7|41
1639042260000|2021-12-09 09:31:00|90650.6|90625.6|90650.6|90625.6|90651.9|90626.9|90648.6|90623.6|46
1639042270000|2021-12-09 09:31:10|90649.8|90624.8|90631|90606|90650|90625|90630.2|90605.2|60
1639042280000|2021-12-09 09:31:20|90630.9|90605.9|90627.3|90602.3|90631.3|90606.3|90625.6|90600.6|53
1639042290000|2021-12-09 09:31:30|90626.8|90601.8|90627.2|90602.2|90628.8|90603.8|90625.4|90600.4|38
1639042300000|2021-12-09 09:31:40|90626.5|90601.5|90626.2|90601.2|90627.6|90602.6|90625.9|90600.9|18
1639042310000|2021-12-09 09:31:50|90626.8|90601.8|90622|90597|90627.2|90602.2|90620.9|90595.9|36
1639042320000|2021-12-09 09:32:00|90621.3|90596.3|90621.7|90596.7|90623.8|90598.8|90621|90596|40
1639042330000|2021-12-09 09:32:10|90621.8|90596.8|90624.7|90599.7|90625.1|90600.1|90621.8|90596.8|25
1639042340000|2021-12-09 09:32:20|90624.8|90599.8|90622.6|90597.6|90626.5|90601.5|90620.2|90595.2|36
1639042350000|2021-12-09 09:32:30|90622|90597|90620.8|90595.8|90626.5|90601.5|90619.1|90594.1|42
1639042360000|2021-12-09 09:32:40|90619|90594|90608.7|90583.7|90621.5|90596.5|90606.6|90581.6|49
1639042370000|2021-12-09 09:32:50|90605.9|90580.9|90601.7|90576.7|90608.6|90583.6|90599.7|90574.7|43
1639042380000|2021-12-09 09:33:00|90600.7|90575.7|90604.3|90579.3|90604.9|90579.9|90600.7|90575.7|34
1639042390000|2021-12-09 09:33:10|90604.6|90579.6|90603.2|90578.2|90606.4|90581.4|90603.2|90578.2|34
1639042400000|2021-12-09 09:33:20|90605|90580|90607.6|90582.6|90609.3|90584.3|90603.7|90578.7|40
1639042410000|2021-12-09 09:33:30|90607.8|90582.8|90608.2|90583.2|90609.1|90584.1|90606.1|90581.1|35
1639042420000|2021-12-09 09:33:40|90607.4|90582.4|90605.9|90580.9|90608.5|90583.5|90604.3|90579.3|38
1639042430000|2021-12-09 09:33:50|90605.2|90580.2|90604.9|90579.9|90606.2|90581.2|90603.2|90578.2|46
1639042440000|2021-12-09 09:34:00|90604.6|90579.6|90604.1|90579.1|90605.4|90580.4|90603.2|90578.2|42
1639042450000|2021-12-09 09:34:10|90604.6|90579.6|90604.5|90579.5|90604.6|90579.6|90601.3|90576.3|42
1639042460000|2021-12-09 09:34:20|90604.3|90579.3|90609.2|90584.2|90610.2|90585.2|90603.7|90578.7|42
1639042470000|2021-12-09 09:34:30|90608.5|90583.5|90610.1|90585.1|90610.3|90585.3|90607.6|90582.6|35
1639042480000|2021-12-09 09:34:40|90609.2|90584.2|90609.6|90584.6|90610.8|90585.8|90608.3|90583.3|20
1639042490000|2021-12-09 09:34:50|90609.3|90584.3|90605.8|90580.8|90609.3|90584.3|90605.6|90580.6|41
1639042500000|2021-12-09 09:35:00|90605.9|90580.9|90601.4|90576.4|90605.9|90580.9|90598.7|90573.7|44
1639042510000|2021-12-09 09:35:10|90603|90578|90608.2|90583.2|90609.2|90584.2|90602.6|90577.6|47
1639042520000|2021-12-09 09:35:20|90607.6|90582.6|90605.7|90580.7|90609.4|90584.4|90602.6|90577.6|49
1639042530000|2021-12-09 09:35:30|90604.9|90579.9|90605.3|90580.3|90607.3|90582.3|90600.6|90575.6|35
1639042540000|2021-12-09 09:35:40|90605.1|90580.1|90607.2|90582.2|90608.4|90583.4|90604.4|90579.4|34
1639042550000|2021-12-09 09:35:50|90607.6|90582.6|90605.8|90580.8|90607.8|90582.8|90604.1|90579.1|40
1639042560000|2021-12-09 09:36:00|90605.2|90580.2|90604.7|90579.7|90605.4|90580.4|90600.4|90575.4|47
1639042570000|2021-12-09 09:36:10|90605|90580|90600.9|90575.9|90605.4|90580.4|90600|90575|40
1639042580000|2021-12-09 09:36:20|90599.4|90574.4|90623.5|90598.5|90625.6|90600.6|90599.4|90574.4|55
1639042590000|2021-12-09 09:36:30|90625.5|90600.5|90626.9|90601.9|90627.7|90602.7|90623.3|90598.3|50
1639042600000|2021-12-09 09:36:40|90627.3|90602.3|90631.9|90606.9|90631.9|90606.9|90626.7|90601.7|26
1639042610000|2021-12-09 09:36:50|90632.2|90607.2|90633.9|90608.9|90635|90610|90631.8|90606.8|47
1639042620000|2021-12-09 09:37:00|90633.7|90608.7|90633.8|90608.8|90638.2|90613.2|90632.1|90607.1|45
1639042630000|2021-12-09 09:37:10|90633.4|90608.4|90629.5|90604.5|90633.7|90608.7|90628.8|90603.8|35
1639042640000|2021-12-09 09:37:20|90629.7|90604.7|90623.6|90598.6|90629.7|90604.7|90620.8|90595.8|43
1639042650000|2021-12-09 09:37:30|90623.3|90598.3|90619.3|90594.3|90623.3|90598.3|90617.9|90592.9|38
1639042660000|2021-12-09 09:37:40|90616.8|90591.8|90628|90603|90628.7|90603.7|90616.8|90591.8|41
1639042670000|2021-12-09 09:37:50|90627.3|90602.3|90627.9|90602.9|90629.8|90604.8|90626.6|90601.6|43
1639042680000|2021-12-09 09:38:00|90627.8|90602.8|90625.7|90600.7|90635.3|90610.3|90625.6|90600.6|51
1639042690000|2021-12-09 09:38:10|90625.9|90600.9|90625.7|90600.7|90635.8|90610.8|90624.7|90599.7|45
1639042700000|2021-12-09 09:38:20|90625.6|90600.6|90621.1|90596.1|90625.7|90600.7|90620.5|90595.5|45
1639042710000|2021-12-09 09:38:30|90620.6|90595.6|90619|90594|90620.6|90595.6|90618.6|90593.6|42
1639042720000|2021-12-09 09:38:40|90618.7|90593.7|90621.7|90596.7|90623.9|90598.9|90618.7|90593.7|42
1639042730000|2021-12-09 09:38:50|90622.3|90597.3|90622.2|90597.2|90622.9|90597.9|90619.8|90594.8|41
1639042740000|2021-12-09 09:39:00|90621.4|90596.4|90621|90596|90621.9|90596.9|90620.4|90595.4|32
1639042750000|2021-12-09 09:39:10|90621.1|90596.1|90616.6|90591.6|90622|90597|90615.6|90590.6|37
1639042760000|2021-12-09 09:39:20|90616.8|90591.8|90619.3|90594.3|90619.8|90594.8|90615.7|90590.7|37
1639042770000|2021-12-09 09:39:30|90620.1|90595.1|90625.7|90600.7|90627.1|90602.1|90610.4|90585.4|54
1639042780000|2021-12-09 09:39:40|90624.3|90599.3|90614.8|90589.8|90624.3|90599.3|90613.2|90588.2|49
1639042790000|2021-12-09 09:39:50|90615|90590|90610.3|90585.3|90615.7|90590.7|90609.8|90584.8|47
1639042800000|2021-12-09 09:40:00|90611.2|90586.2|90608.3|90583.3|90613.2|90588.2|90606.6|90581.6|33
1639042810000|2021-12-09 09:40:10|90608.4|90583.4|90606.2|90581.2|90608.9|90583.9|90606.2|90581.2|33
1639042820000|2021-12-09 09:40:20|90606.1|90581.1|90606.6|90581.6|90607.5|90582.5|90606.1|90581.1|18
1639042830000|2021-12-09 09:40:30|90606.7|90581.7|90611.3|90586.3|90612.5|90587.5|90606.6|90581.6|33
1639042840000|2021-12-09 09:40:40|90611.2|90586.2|90608.4|90583.4|90611.7|90586.7|90608.4|90583.4|24
1639042850000|2021-12-09 09:40:50|90608.6|90583.6|90604.2|90579.2|90608.8|90583.8|90602.2|90577.2|38
1639042860000|2021-12-09 09:41:00|90603.5|90578.5|90606.2|90581.2|90607.3|90582.3|90601.8|90576.8|42
1639042870000|2021-12-09 09:41:10|90605.9|90580.9|90602.7|90577.7|90606|90581|90602.6|90577.6|28
1639042880000|2021-12-09 09:41:20|90602.2|90577.2|90603.6|90578.6|90603.6|90578.6|90600.5|90575.5|30
1639042890000|2021-12-09 09:41:30|90604.2|90579.2|90602.6|90577.6|90604.2|90579.2|90602|90577|27
1639042900000|2021-12-09 09:41:40|90602.3|90577.3|90604.1|90579.1|90604.6|90579.6|90602.3|90577.3|14
1639042910000|2021-12-09 09:41:50|90603.9|90578.9|90613.6|90588.6|90616.1|90591.1|90602.7|90577.7|38
1639042920000|2021-12-09 09:42:00|90613.9|90588.9|90615.3|90590.3|90615.3|90590.3|90611.7|90586.7|39
1639042930000|2021-12-09 09:42:10|90614.8|90589.8|90614.8|90589.8|90616.2|90591.2|90614.7|90589.7|38
1639042940000|2021-12-09 09:42:20|90615.9|90590.9|90617.7|90592.7|90618.7|90593.7|90614.9|90589.9|36
1639042950000|2021-12-09 09:42:30|90617.2|90592.2|90613.1|90588.1|90618.7|90593.7|90613.1|90588.1|25
1639042960000|2021-12-09 09:42:40|90613.6|90588.6|90613.7|90588.7|90615.8|90590.8|90613.1|90588.1|35
1639042970000|2021-12-09 09:42:50|90613.5|90588.5|90613|90588|90614.3|90589.3|90612.7|90587.7|23
1639042980000|2021-12-09 09:43:00|90614.6|90589.6|90605.8|90580.8|90614.6|90589.6|90605.8|90580.8|35
1639042990000|2021-12-09 09:43:10|90605.2|90580.2|90605.3|90580.3|90607.2|90582.2|90601.8|90576.8|46
1639043000000|2021-12-09 09:43:20|90605.9|90580.9|90607.9|90582.9|90607.9|90582.9|90604.6|90579.6|34
1639043010000|2021-12-09 09:43:30|90607.4|90582.4|90604.8|90579.8|90609.4|90584.4|90604.4|90579.4|22
1639043020000|2021-12-09 09:43:40|90604.4|90579.4|90600.3|90575.3|90604.8|90579.8|90598.1|90573.1|36
1639043030000|2021-12-09 09:43:50|90599.6|90574.6|90603.2|90578.2|90603.7|90578.7|90599.6|90574.6|38
1639043040000|2021-12-09 09:44:00|90603.4|90578.4|90601.7|90576.7|90603.8|90578.8|90601|90576|44
1639043050000|2021-12-09 09:44:10|90601.9|90576.9|90604.8|90579.8|90604.9|90579.9|90599.9|90574.9|45
1639043060000|2021-12-09 09:44:20|90604.9|90579.9|90604.1|90579.1|90604.9|90579.9|90601.5|90576.5|40
1639043070000|2021-12-09 09:44:30|90602.8|90577.8|90600.2|90575.2|90603.4|90578.4|90598.5|90573.5|33
1639043080000|2021-12-09 09:44:40|90599.9|90574.9|90600.9|90575.9|90601.4|90576.4|90599.9|90574.9|12
1639043090000|2021-12-09 09:44:50|90600.3|90575.3|90602.5|90577.5|90603.6|90578.6|90600.3|90575.3|30
1639043100000|2021-12-09 09:45:00|90602.1|90577.1|90605.1|90580.1|90609.7|90584.7|90602|90577|48
1639043110000|2021-12-09 09:45:10|90603.9|90578.9|90604.7|90579.7|90606.4|90581.4|90602.8|90577.8|30
1639043120000|2021-12-09 09:45:20|90604.9|90579.9|90607.4|90582.4|90607.5|90582.5|90604.3|90579.3|21
1639043130000|2021-12-09 09:45:30|90607.2|90582.2|90606|90581|90607.4|90582.4|90605.3|90580.3|25
1639043140000|2021-12-09 09:45:40|90606.1|90581.1|90607.2|90582.2|90607.3|90582.3|90606.1|90581.1|29
1639043150000|2021-12-09 09:45:50|90606|90581|90609|90584|90611.6|90586.6|90606|90581|54
1639043160000|2021-12-09 09:46:00|90609.5|90584.5|90605.1|90580.1|90610.7|90585.7|90605.1|90580.1|41
1639043170000|2021-12-09 09:46:10|90605.6|90580.6|90603.2|90578.2|90609.4|90584.4|90601.7|90576.7|35
1639043180000|2021-12-09 09:46:20|90602.7|90577.7|90599.6|90574.6|90605.5|90580.5|90599.6|90574.6|31
1639043190000|2021-12-09 09:46:30|90600.2|90575.2|90594.3|90569.3|90601.6|90576.6|90594.3|90569.3|43
1639043200000|2021-12-09 09:46:40|90594.2|90569.2|90599.4|90574.4|90599.9|90574.9|90592.6|90567.6|44
1639043210000|2021-12-09 09:46:50|90599.2|90574.2|90595.3|90570.3|90599.6|90574.6|90595|90570|44
1639043220000|2021-12-09 09:47:00|90594.8|90569.8|90599|90574|90600.5|90575.5|90594.5|90569.5|34
1639043230000|2021-12-09 09:47:10|90599.1|90574.1|90597.6|90572.6|90600|90575|90597.5|90572.5|29
1639043240000|2021-12-09 09:47:20|90597.9|90572.9|90594.9|90569.9|90598.2|90573.2|90592.1|90567.1|36
1639043250000|2021-12-09 09:47:30|90595.8|90570.8|90598|90573|90599.6|90574.6|90595.8|90570.8|38
1639043260000|2021-12-09 09:47:40|90598.1|90573.1|90595.5|90570.5|90602.3|90577.3|90595.5|90570.5|40
1639043270000|2021-12-09 09:47:50|90594.8|90569.8|90591.6|90566.6|90594.8|90569.8|90590|90565|38
1639043280000|2021-12-09 09:48:00|90591.5|90566.5|90592.3|90567.3|90594.5|90569.5|90591.3|90566.3|33
1639043290000|2021-12-09 09:48:10|90592.6|90567.6|90584.5|90559.5|90592.7|90567.7|90584.4|90559.4|30
1639043300000|2021-12-09 09:48:20|90585.3|90560.3|90576.3|90551.3|90588.6|90563.6|90576|90551|57
1639043310000|2021-12-09 09:48:30|90575.6|90550.6|90593.6|90568.6|90597.2|90572.2|90575|90550|48
1639043320000|2021-12-09 09:48:40|90593.5|90568.5|90587|90562|90593.5|90568.5|90585.7|90560.7|42
1639043330000|2021-12-09 09:48:50|90586.9|90561.9|90586.1|90561.1|90586.9|90561.9|90585.8|90560.8|27
1639043340000|2021-12-09 09:49:00|90586.4|90561.4|90582.2|90557.2|90591.3|90566.3|90582.2|90557.2|56
1639043350000|2021-12-09 09:49:10|90581.2|90556.2|90582.9|90557.9|90585.3|90560.3|90577.8|90552.8|60
1639043360000|2021-12-09 09:49:20|90584.1|90559.1|90585.1|90560.1|90587.6|90562.6|90579.7|90554.7|46
1639043370000|2021-12-09 09:49:30|90585.5|90560.5|90583.6|90558.6|90587.5|90562.5|90580.2|90555.2|48
1639043380000|2021-12-09 09:49:40|90583.4|90558.4|90582.7|90557.7|90583.9|90558.9|90582.7|90557.7|30
1639043390000|2021-12-09 09:49:50|90583|90558|90583.4|90558.4|90583.8|90558.8|90582.5|90557.5|19
1639043400000|2021-12-09 09:50:00|90583.5|90558.5|90587.5|90562.5|90594.1|90569.1|90582.8|90557.8|48
1639043410000|2021-12-09 09:50:10|90587.6|90562.6|90590|90565|90591.7|90566.7|90585.6|90560.6|42
1639043420000|2021-12-09 09:50:20|90591|90566|90586.3|90561.3|90591.1|90566.1|90585.6|90560.6|32
1639043430000|2021-12-09 09:50:30|90586.4|90561.4|90584.7|90559.7|90587|90562|90584.4|90559.4|24
1639043440000|2021-12-09 09:50:40|90584.9|90559.9|90587.8|90562.8|90588.5|90563.5|90582.2|90557.2|47
1639043450000|2021-12-09 09:50:50|90587.9|90562.9|90586.3|90561.3|90588.7|90563.7|90585.8|90560.8|30
1639043460000|2021-12-09 09:51:00|90585.1|90560.1|90586.1|90561.1|90586.1|90561.1|90584.7|90559.7|22
1639043470000|2021-12-09 09:51:10|90586|90561|90583.5|90558.5|90589|90564|90583.5|90558.5|47
1639043480000|2021-12-09 09:51:20|90583.9|90558.9|90589.6|90564.6|90590.4|90565.4|90583.9|90558.9|49
1639043490000|2021-12-09 09:51:30|90589.4|90564.4|90590.4|90565.4|90591.3|90566.3|90587.3|90562.3|44
1639043500000|2021-12-09 09:51:40|90590.8|90565.8|90585.1|90560.1|90592.1|90567.1|90585.1|90560.1|44
1639043510000|2021-12-09 09:51:50|90585.8|90560.8|90585.1|90560.1|90586.2|90561.2|90584.8|90559.8|31
1639043520000|2021-12-09 09:52:00|90585.3|90560.3|90589|90564|90590|90565|90584.9|90559.9|34
1639043530000|2021-12-09 09:52:10|90588.6|90563.6|90581|90556|90589.9|90564.9|90578.9|90553.9|42
1639043540000|2021-12-09 09:52:20|90579.7|90554.7|90579.9|90554.9|90585.2|90560.2|90578.5|90553.5|37
1639043550000|2021-12-09 09:52:30|90579.6|90554.6|90577.7|90552.7|90582.4|90557.4|90576.2|90551.2|40
1639043560000|2021-12-09 09:52:40|90577.8|90552.8|90580|90555|90582|90557|90575.8|90550.8|41
1639043570000|2021-12-09 09:52:50|90580.1|90555.1|90576.9|90551.9|90580.5|90555.5|90575.1|90550.1|39
1639043580000|2021-12-09 09:53:00|90576.8|90551.8|90576.4|90551.4|90578.1|90553.1|90576.1|90551.1|34
1639043590000|2021-12-09 09:53:10|90576.8|90551.8|90579|90554|90580.9|90555.9|90576|90551|32
1639043600000|2021-12-09 09:53:20|90578.8|90553.8|90583.9|90558.9|90584|90559|90578.1|90553.1|24
1639043610000|2021-12-09 09:53:30|90583.6|90558.6|90582.3|90557.3|90584.3|90559.3|90577.8|90552.8|54
1639043620000|2021-12-09 09:53:40|90581.6|90556.6|90578.6|90553.6|90584.7|90559.7|90577.1|90552.1|27
1639043630000|2021-12-09 09:53:50|90578.4|90553.4|90579.9|90554.9|90584.9|90559.9|90577.9|90552.9|42
1639043640000|2021-12-09 09:54:00|90580|90555|90581.8|90556.8|90582.8|90557.8|90576.5|90551.5|39
1639043650000|2021-12-09 09:54:10|90582.2|90557.2|90581.5|90556.5|90582.8|90557.8|90581.5|90556.5|23
1639043660000|2021-12-09 09:54:20|90581.7|90556.7|90580.8|90555.8|90584.6|90559.6|90580.4|90555.4|36
1639043670000|2021-12-09 09:54:30|90581|90556|90577.3|90552.3|90582.8|90557.8|90575.7|90550.7|35
1639043680000|2021-12-09 09:54:40|90576.5|90551.5|90578|90553|90578.8|90553.8|90575.2|90550.2|31
1639043690000|2021-12-09 09:54:50|90577.9|90552.9|90569.1|90544.1|90578.5|90553.5|90569.1|90544.1|52
1639043700000|2021-12-09 09:55:00|90568.5|90543.5|90558.7|90533.7|90568.5|90543.5|90556.9|90531.9|41
1639043710000|2021-12-09 09:55:10|90558.9|90533.9|90561.4|90536.4|90562.5|90537.5|90558.1|90533.1|36
1639043720000|2021-12-09 09:55:20|90561.2|90536.2|90554.9|90529.9|90562.5|90537.5|90554.9|90529.9|40
1639043730000|2021-12-09 09:55:30|90555.9|90530.9|90556.6|90531.6|90559|90534|90554.8|90529.8|43
1639043740000|2021-12-09 09:55:40|90556.8|90531.8|90544.3|90519.3|90556.9|90531.9|90543.6|90518.6|45
1639043750000|2021-12-09 09:55:50|90546|90521|90546.9|90521.9|90549.1|90524.1|90545.7|90520.7|47
1639043760000|2021-12-09 09:56:00|90547.1|90522.1|90544.9|90519.9|90548|90523|90542.6|90517.6|39
1639043770000|2021-12-09 09:56:10|90544.7|90519.7|90543.4|90518.4|90547.6|90522.6|90541.8|90516.8|37
1639043780000|2021-12-09 09:56:20|90542.7|90517.7|90542.1|90517.1|90545.2|90520.2|90539.9|90514.9|25
1639043790000|2021-12-09 09:56:30|90541.3|90516.3|90543.9|90518.9|90545.6|90520.6|90540.4|90515.4|39
1639043800000|2021-12-09 09:56:40|90543.7|90518.7|90541.5|90516.5|90550.5|90525.5|90541.5|90516.5|32
1639043810000|2021-12-09 09:56:50|90543.7|90518.7|90530.7|90505.7|90543.7|90518.7|90529.4|90504.4|49
1639043820000|2021-12-09 09:57:00|90531.5|90506.5|90518.8|90493.8|90533.3|90508.3|90517.9|90492.9|64
1639043830000|2021-12-09 09:57:10|90518.2|90493.2|90509.2|90484.2|90519.1|90494.1|90507.8|90482.8|60
1639043840000|2021-12-09 09:57:20|90509.9|90484.9|90513.1|90488.1|90514.7|90489.7|90507.8|90482.8|61
1639043850000|2021-12-09 09:57:30|90513.2|90488.2|90510.8|90485.8|90516.7|90491.7|90508.7|90483.7|56
1639043860000|2021-12-09 09:57:40|90509.8|90484.8|90505.6|90480.6|90512|90487|90504.4|90479.4|51
1639043870000|2021-12-09 09:57:50|90513.6|90488.6|90513|90488|90515.3|90490.3|90509.6|90484.6|63
1639043880000|2021-12-09 09:58:00|90512.8|90487.8|90536.6|90511.6|90537.4|90512.4|90512.7|90487.7|59
1639043890000|2021-12-09 09:58:10|90537.6|90512.6|90538.2|90513.2|90538.4|90513.4|90534.5|90509.5|55
1639043900000|2021-12-09 09:58:20|90538.6|90513.6|90535.4|90510.4|90539.7|90514.7|90534.2|90509.2|58
1639043910000|2021-12-09 09:58:30|90536.1|90511.1|90538.4|90513.4|90539.1|90514.1|90535.1|90510.1|45
1639043920000|2021-12-09 09:58:40|90538.2|90513.2|90541.7|90516.7|90542.1|90517.1|90538|90513|56
1639043930000|2021-12-09 09:58:50|90541.2|90516.2|90540.2|90515.2|90542.7|90517.7|90539.7|90514.7|41
1639043940000|2021-12-09 09:59:00|90540.4|90515.4|90542|90517|90543.5|90518.5|90540|90515|55
1639043950000|2021-12-09 09:59:10|90541.9|90516.9|90542.1|90517.1|90550.4|90525.4|90541.5|90516.5|44
1639043960000|2021-12-09 09:59:20|90542.6|90517.6|90543.7|90518.7|90545.6|90520.6|90542|90517|52
1639043970000|2021-12-09 09:59:30|90544|90519|90545.3|90520.3|90545.3|90520.3|90541.9|90516.9|34
1639043980000|2021-12-09 09:59:40|90541.4|90516.4|90551.6|90526.6|90553.2|90528.2|90541.4|90516.4|65
1639043990000|2021-12-09 09:59:50|90553.8|90528.8|90556.5|90531.5|90559.1|90534.1|90553.8|90528.8|61
1639044000000|2021-12-09 10:00:00|90556.3|90531.3|90560.8|90535.8|90561.9|90536.9|90556.3|90531.3|39
1639044010000|2021-12-09 10:00:10|90560.9|90535.9|90561.2|90536.2|90561.8|90536.8|90558.2|90533.2|48
1639044020000|2021-12-09 10:00:20|90561.1|90536.1|90558.1|90533.1|90564.8|90539.8|90558.1|90533.1|57
1639044030000|2021-12-09 10:00:30|90558.2|90533.2|90551.8|90526.8|90559.3|90534.3|90550.2|90525.2|41
1639044040000|2021-12-09 10:00:40|90551.9|90526.9|90552.4|90527.4|90555.8|90530.8|90551.4|90526.4|55
1639044050000|2021-12-09 10:00:50|90553.3|90528.3|90556.7|90531.7|90558.5|90533.5|90552|90527|46
1639044060000|2021-12-09 10:01:00|90557.1|90532.1|90565.8|90540.8|90565.8|90540.8|90553.2|90528.2|55
1639044070000|2021-12-09 10:01:10|90565.6|90540.6|90568.6|90543.6|90569.9|90544.9|90565.5|90540.5|45
1639044080000|2021-12-09 10:01:20|90567.4|90542.4|90569.7|90544.7|90573.6|90548.6|90567.4|90542.4|60
1639044090000|2021-12-09 10:01:30|90569.2|90544.2|90571.6|90546.6|90573.6|90548.6|90569.2|90544.2|43
1639044100000|2021-12-09 10:01:40|90571.4|90546.4|90569.9|90544.9|90572.1|90547.1|90567.4|90542.4|44
1639044110000|2021-12-09 10:01:50|90570.5|90545.5|90565|90540|90570.5|90545.5|90563.3|90538.3|43
1639044120000|2021-12-09 10:02:00|90565.1|90540.1|90568.6|90543.6|90571|90546|90564.8|90539.8|45
1639044130000|2021-12-09 10:02:10|90569.4|90544.4|90572.2|90547.2|90572.4|90547.4|90568.3|90543.3|42
1639044140000|2021-12-09 10:02:20|90572.3|90547.3|90571.3|90546.3|90578.3|90553.3|90569.9|90544.9|39
1639044150000|2021-12-09 10:02:30|90570.8|90545.8|90567|90542|90574.5|90549.5|90565.9|90540.9|63
1639044160000|2021-12-09 10:02:40|90566.8|90541.8|90573.5|90548.5|90575.1|90550.1|90566.8|90541.8|51
1639044170000|2021-12-09 10:02:50|90574.3|90549.3|90574.9|90549.9|90575.9|90550.9|90570.4|90545.4|43
1639044180000|2021-12-09 10:03:00|90573.1|90548.1|90569.6|90544.6|90573.1|90548.1|90564.2|90539.2|50
1639044190000|2021-12-09 10:03:10|90570|90545|90567.2|90542.2|90570|90545|90566.4|90541.4|39
1639044200000|2021-12-09 10:03:20|90567.3|90542.3|90573.3|90548.3|90573.6|90548.6|90566.6|90541.6|34
1639044210000|2021-12-09 10:03:30|90573.8|90548.8|90574.2|90549.2|90579.4|90554.4|90571.8|90546.8|47
1639044220000|2021-12-09 10:03:40|90573.1|90548.1|90574.2|90549.2|90574.2|90549.2|90570.2|90545.2|36
1639044230000|2021-12-09 10:03:50|90573.5|90548.5|90573.2|90548.2|90574.3|90549.3|90571.5|90546.5|38
1639044240000|2021-12-09 10:04:00|90573|90548|90576.2|90551.2|90577.6|90552.6|90571.9|90546.9|42
1639044250000|2021-12-09 10:04:10|90575.9|90550.9|90573.5|90548.5|90575.9|90550.9|90572.4|90547.4|46
1639044260000|2021-12-09 10:04:20|90573.7|90548.7|90570.4|90545.4|90575.8|90550.8|90568.7|90543.7|48
1639044270000|2021-12-09 10:04:30|90569.9|90544.9|90569.2|90544.2|90571.3|90546.3|90568.7|90543.7|39
1639044280000|2021-12-09 10:04:40|90568.7|90543.7|90569.7|90544.7|90570.6|90545.6|90568.7|90543.7|34
1639044290000|2021-12-09 10:04:50|90570.1|90545.1|90567.6|90542.6|90570.7|90545.7|90566.3|90541.3|29
1639044300000|2021-12-09 10:05:00|90567.7|90542.7|90567.7|90542.7|90567.7|90542.7|90566.6|90541.6|30
1639044310000|2021-12-09 10:05:10|90567.9|90542.9|90568.6|90543.6|90570.1|90545.1|90567.4|90542.4|14
1639044320000|2021-12-09 10:05:20|90568.7|90543.7|90567.5|90542.5|90570.1|90545.1|90567.5|90542.5|24
1639044330000|2021-12-09 10:05:30|90567.6|90542.6|90568.1|90543.1|90568.9|90543.9|90567.6|90542.6|15
1639044340000|2021-12-09 10:05:40|90568|90543|90567.3|90542.3|90568|90543|90564.8|90539.8|16
1639044350000|2021-12-09 10:05:50|90564.7|90539.7|90568.9|90543.9|90569.2|90544.2|90564.7|90539.7|32
1639044360000|2021-12-09 10:06:00|90568.5|90543.5|90570|90545|90570|90545|90565.9|90540.9|32
1639044370000|2021-12-09 10:06:10|90569.9|90544.9|90569.6|90544.6|90570.2|90545.2|90567.8|90542.8|19
1639044380000|2021-12-09 10:06:20|90569.3|90544.3|90566.8|90541.8|90569.6|90544.6|90566.1|90541.1|24
1639044390000|2021-12-09 10:06:30|90566.9|90541.9|90567.4|90542.4|90567.7|90542.7|90566.9|90541.9|9
1639044400000|2021-12-09 10:06:40|90567.2|90542.2|90565.8|90540.8|90569.5|90544.5|90564.8|90539.8|16
1639044410000|2021-12-09 10:06:50|90565.6|90540.6|90565.2|90540.2|90566.2|90541.2|90564.8|90539.8|33
1639044420000|2021-12-09 10:07:00|90565.3|90540.3|90566.6|90541.6|90567.2|90542.2|90563.6|90538.6|39
1639044430000|2021-12-09 10:07:10|90566.3|90541.3|90566.6|90541.6|90566.6|90541.6|90565.5|90540.5|16
1639044440000|2021-12-09 10:07:20|90566.5|90541.5|90567.3|90542.3|90568.3|90543.3|90566.5|90541.5|14
1639044450000|2021-12-09 10:07:30|90567.9|90542.9|90566.9|90541.9|90567.9|90542.9|90565.8|90540.8|8
1639044460000|2021-12-09 10:07:40|90566.5|90541.5|90565|90540|90566.5|90541.5|90563.3|90538.3|28
1639044470000|2021-12-09 10:07:50|90565.3|90540.3|90566.2|90541.2|90566.2|90541.2|90564.6|90539.6|14
1639044480000|2021-12-09 10:08:00|90566.6|90541.6|90564.9|90539.9|90567|90542|90564.2|90539.2|27
1639044490000|2021-12-09 10:08:10|90564.3|90539.3|90564.6|90539.6|90564.9|90539.9|90563.8|90538.8|24
1639044500000|2021-12-09 10:08:20|90564.5|90539.5|90568.6|90543.6|90568.9|90543.9|90563.5|90538.5|38
1639044510000|2021-12-09 10:08:30|90568.8|90543.8|90570.4|90545.4|90571.6|90546.6|90568.3|90543.3|36
1639044520000|2021-12-09 10:08:40|90569.4|90544.4|90567.5|90542.5|90569.4|90544.4|90566.3|90541.3|35
1639044530000|2021-12-09 10:08:50|90568.3|90543.3|90570.7|90545.7|90570.7|90545.7|90568|90543|39
1639044540000|2021-12-09 10:09:00|90570.6|90545.6|90574.1|90549.1|90575.7|90550.7|90569.8|90544.8|46
1639044550000|2021-12-09 10:09:10|90574.6|90549.6|90561.2|90536.2|90575.1|90550.1|90560.8|90535.8|39
1639044560000|2021-12-09 10:09:20|90560.4|90535.4|90549.7|90524.7|90562.7|90537.7|90546.7|90521.7|60
1639044570000|2021-12-09 10:09:30|90548.5|90523.5|90547.1|90522.1|90549.4|90524.4|90544.1|90519.1|47
1639044580000|2021-12-09 10:09:40|90546.6|90521.6|90546.6|90521.6|90548.4|90523.4|90546.5|90521.5|38
1639044590000|2021-12-09 10:09:50|90546.7|90521.7|90551|90526|90551.3|90526.3|90546.3|90521.3|42
1639044600000|2021-12-09 10:10:00|90552|90527|90547.6|90522.6|90556.4|90531.4|90547.6|90522.6|52
1639044610000|2021-12-09 10:10:10|90547.7|90522.7|90544.3|90519.3|90549.4|90524.4|90544.3|90519.3|51
1639044620000|2021-12-09 10:10:20|90543.4|90518.4|90542.7|90517.7|90543.4|90518.4|90538.9|90513.9|41
1639044630000|2021-12-09 10:10:30|90542.5|90517.5|90541.9|90516.9|90544|90519|90540.5|90515.5|43
1639044640000|2021-12-09 10:10:40|90541.7|90516.7|90541.9|90516.9|90543.8|90518.8|90541.3|90516.3|52
1639044650000|2021-12-09 10:10:50|90541.1|90516.1|90540.5|90515.5|90544.1|90519.1|90540.5|90515.5|48
1639044660000|2021-12-09 10:11:00|90540.9|90515.9|90561.9|90536.9|90561.9|90536.9|90540.3|90515.3|66
1639044670000|2021-12-09 10:11:10|90563.8|90538.8|90555.5|90530.5|90565.1|90540.1|90554.6|90529.6|65
1639044680000|2021-12-09 10:11:20|90555|90530|90562.1|90537.1|90562.2|90537.2|90552.5|90527.5|47
1639044690000|2021-12-09 10:11:30|90561.5|90536.5|90574.6|90549.6|90576.3|90551.3|90561.5|90536.5|59
1639044700000|2021-12-09 10:11:40|90575.9|90550.9|90575.3|90550.3|90578.7|90553.7|90574.2|90549.2|55
1639044710000|2021-12-09 10:11:50|90575.8|90550.8|90581.6|90556.6|90583.2|90558.2|90573.6|90548.6|69
1639044720000|2021-12-09 10:12:00|90582.1|90557.1|90580.7|90555.7|90582.1|90557.1|90579.8|90554.8|46
1639044730000|2021-12-09 10:12:10|90579|90554|90576.6|90551.6|90579.4|90554.4|90574|90549|58
1639044740000|2021-12-09 10:12:20|90576.5|90551.5|90588|90563|90588|90563|90572.4|90547.4|52
1639044750000|2021-12-09 10:12:30|90587.1|90562.1|90586.5|90561.5|90588.5|90563.5|90585.9|90560.9|52
1639044760000|2021-12-09 10:12:40|90586.3|90561.3|90585.6|90560.6|90586.6|90561.6|90584.6|90559.6|50
1639044770000|2021-12-09 10:12:50|90585.3|90560.3|90582|90557|90585.5|90560.5|90581.1|90556.1|55
1639044780000|2021-12-09 10:13:00|90581.5|90556.5|90576.2|90551.2|90583|90558|90575.8|90550.8|59
1639044790000|2021-12-09 10:13:10|90576.5|90551.5|90582.1|90557.1|90583.5|90558.5|90576.3|90551.3|53
1639044800000|2021-12-09 10:13:20|90582.5|90557.5|90584.3|90559.3|90587.5|90562.5|90581.3|90556.3|57
1639044810000|2021-12-09 10:13:30|90583.8|90558.8|90576.3|90551.3|90585|90560|90573.7|90548.7|47
1639044820000|2021-12-09 10:13:40|90573.6|90548.6|90579.5|90554.5|90580.2|90555.2|90573.6|90548.6|41
1639044830000|2021-12-09 10:13:50|90575.7|90550.7|90543|90518|90575.7|90550.7|90542.6|90517.6|59
1639044840000|2021-12-09 10:14:00|90543.1|90518.1|90525.1|90500.1|90543.1|90518.1|90523.9|90498.9|38
1639044850000|2021-12-09 10:14:10|90525.2|90500.2|90528.8|90503.8|90528.8|90503.8|90524.6|90499.6|52
1639044860000|2021-12-09 10:14:20|90528.7|90503.7|90529.7|90504.7|90529.7|90504.7|90527.3|90502.3|49
1639044870000|2021-12-09 10:14:30|90530|90505|90540.5|90515.5|90540.9|90515.9|90530|90505|58
1639044880000|2021-12-09 10:14:40|90540.8|90515.8|90544.4|90519.4|90544.9|90519.9|90540|90515|57
1639044890000|2021-12-09 10:14:50|90544.3|90519.3|90557.4|90532.4|90557.6|90532.6|90544|90519|65
1639044900000|2021-12-09 10:15:00|90557.6|90532.6|90554|90529|90560.9|90535.9|90553.5|90528.5|53
1639044910000|2021-12-09 10:15:10|90555.9|90530.9|90555.7|90530.7|90556.4|90531.4|90554.3|90529.3|52
1639044920000|2021-12-09 10:15:20|90556.2|90531.2|90552.1|90527.1|90556.8|90531.8|90552|90527|43
1639044930000|2021-12-09 10:15:30|90552.8|90527.8|90556.8|90531.8|90561|90536|90552.8|90527.8|55
1639044940000|2021-12-09 10:15:40|90556.9|90531.9|90551.1|90526.1|90556.9|90531.9|90551|90526|44
1639044950000|2021-12-09 10:15:50|90551.6|90526.6|90549.1|90524.1|90552|90527|90548.3|90523.3|50
1639044960000|2021-12-09 10:16:00|90549.3|90524.3|90541.1|90516.1|90549.3|90524.3|90540.9|90515.9|62
1639044970000|2021-12-09 10:16:10|90541.3|90516.3|90544.5|90519.5|90545|90520|90540.8|90515.8|44
1639044980000|2021-12-09 10:16:20|90543.7|90518.7|90544.5|90519.5|90546|90521|90543.6|90518.6|54
1639044990000|2021-12-09 10:16:30|90544.4|90519.4|90544.4|90519.4|90546.3|90521.3|90544.3|90519.3|52
1639045000000|2021-12-09 10:16:40|90544.3|90519.3|90544.1|90519.1|90544.7|90519.7|90543.9|90518.9|26
1639045010000|2021-12-09 10:16:50|90544.4|90519.4|90549.2|90524.2|90550|90525|90539.9|90514.9|57
1639045020000|2021-12-09 10:17:00|90548.7|90523.7|90551.1|90526.1|90551.4|90526.4|90548.7|90523.7|37
1639045030000|2021-12-09 10:17:10|90551.2|90526.2|90545.7|90520.7|90551.3|90526.3|90544.9|90519.9|35
1639045040000|2021-12-09 10:17:20|90546.1|90521.1|90551|90526|90553|90528|90544.9|90519.9|32
1639045050000|2021-12-09 10:17:30|90551.1|90526.1|90551.7|90526.7|90553.4|90528.4|90551|90526|33
1639045060000|2021-12-09 10:17:40|90551.1|90526.1|90548|90523|90551.1|90526.1|90547.9|90522.9|27
1639045070000|2021-12-09 10:17:50|90548.1|90523.1|90549.5|90524.5|90551.6|90526.6|90547.9|90522.9|19
1639045080000|2021-12-09 10:18:00|90549.4|90524.4|90551.9|90526.9|90551.9|90526.9|90549|90524|31
1639045090000|2021-12-09 10:18:10|90551.6|90526.6|90552.1|90527.1|90552.7|90527.7|90549.6|90524.6|32
1639045100000|2021-12-09 10:18:20|90552.2|90527.2|90552.4|90527.4|90555|90530|90551.4|90526.4|35
1639045110000|2021-12-09 10:18:30|90552.9|90527.9|90554.1|90529.1|90556|90531|90550.2|90525.2|38
1639045120000|2021-12-09 10:18:40|90554.2|90529.2|90555.9|90530.9|90556.1|90531.1|90550.8|90525.8|33
1639045130000|2021-12-09 10:18:50|90556.3|90531.3|90556.6|90531.6|90556.7|90531.7|90551.6|90526.6|35
1639045140000|2021-12-09 10:19:00|90556.7|90531.7|90563.5|90538.5|90564.4|90539.4|90553.9|90528.9|47
1639045150000|2021-12-09 10:19:10|90564.5|90539.5|90566.1|90541.1|90566.1|90541.1|90563|90538|49
1639045160000|2021-12-09 10:19:20|90565.4|90540.4|90565.3|90540.3|90565.8|90540.8|90564.8|90539.8|26
1639045170000|2021-12-09 10:19:30|90562.8|90537.8|90565.7|90540.7|90569.2|90544.2|90562.8|90537.8|46
1639045180000|2021-12-09 10:19:40|90566.1|90541.1|90575.8|90550.8|90575.8|90550.8|90565.4|90540.4|40
1639045190000|2021-12-09 10:19:50|90575.5|90550.5|90570.6|90545.6|90575.5|90550.5|90569.8|90544.8|49
1639045200000|2021-12-09 10:20:00|90570.7|90545.7|90571|90546|90571.4|90546.4|90569.6|90544.6|38
1639045210000|2021-12-09 10:20:10|90570.9|90545.9|90564.2|90539.2|90571|90546|90563|90538|51
1639045220000|2021-12-09 10:20:20|90564|90539|90561.6|90536.6|90564.4|90539.4|90561.6|90536.6|36
1639045230000|2021-12-09 10:20:30|90561.2|90536.2|90571.8|90546.8|90571.8|90546.8|90560.9|90535.9|56
1639045240000|2021-12-09 10:20:40|90571.5|90546.5|90574.1|90549.1|90577|90552|90570.9|90545.9|62
1639045250000|2021-12-09 10:20:50|90574.2|90549.2|90574.2|90549.2|90574.6|90549.6|90573.9|90548.9|28
1639045260000|2021-12-09 10:21:00|90574.7|90549.7|90568|90543|90575.2|90550.2|90567.4|90542.4|47
1639045270000|2021-12-09 10:21:10|90568.2|90543.2|90568.8|90543.8|90569|90544|90567.3|90542.3|34
1639045280000|2021-12-09 10:21:20|90568.7|90543.7|90574|90549|90574.9|90549.9|90567.5|90542.5|43
1639045290000|2021-12-09 10:21:30|90574.8|90549.8|90568.7|90543.7|90574.8|90549.8|90568.2|90543.2|51
1639045300000|2021-12-09 10:21:40|90568.8|90543.8|90571.6|90546.6|90572.1|90547.1|90566.4|90541.4|48
1639045310000|2021-12-09 10:21:50|90571.5|90546.5|90571.6|90546.6|90572.3|90547.3|90570.7|90545.7|37
1639045320000|2021-12-09 10:22:00|90571.5|90546.5|90575.5|90550.5|90575.8|90550.8|90570.6|90545.6|42
1639045330000|2021-12-09 10:22:10|90575.4|90550.4|90578.3|90553.3|90579.9|90554.9|90574.9|90549.9|37
1639045340000|2021-12-09 10:22:20|90578.2|90553.2|90577.6|90552.6|90578.2|90553.2|90577.4|90552.4|20
1639045350000|2021-12-09 10:22:30|90577.5|90552.5|90563.8|90538.8|90578.3|90553.3|90563.8|90538.8|25
1639045360000|2021-12-09 10:22:40|90561.6|90536.6|90563.4|90538.4|90563.8|90538.8|90556.5|90531.5|50
1639045370000|2021-12-09 10:22:50|90561.3|90536.3|90547.9|90522.9|90561.3|90536.3|90547.8|90522.8|56
1639045380000|2021-12-09 10:23:00|90548.1|90523.1|90546.5|90521.5|90548.1|90523.1|90545.3|90520.3|39
1639045390000|2021-12-09 10:23:10|90546.6|90521.6|90548.8|90523.8|90551|90526|90545|90520|51
1639045400000|2021-12-09 10:23:20|90548.6|90523.6|90546.5|90521.5|90548.6|90523.6|90546.5|90521.5|34
1639045410000|2021-12-09 10:23:30|90545.2|90520.2|90544.8|90519.8|90545.8|90520.8|90538.1|90513.1|52
1639045420000|2021-12-09 10:23:40|90545.4|90520.4|90535.9|90510.9|90545.4|90520.4|90534.4|90509.4|46
1639045430000|2021-12-09 10:23:50|90536.2|90511.2|90535.7|90510.7|90537.5|90512.5|90534.2|90509.2|49
1639045440000|2021-12-09 10:24:00|90535.8|90510.8|90532.9|90507.9|90535.8|90510.8|90532.9|90507.9|40
1639045450000|2021-12-09 10:24:10|90533.1|90508.1|90533.5|90508.5|90533.6|90508.6|90531.6|90506.6|34
1639045460000|2021-12-09 10:24:20|90533.6|90508.6|90535.5|90510.5|90538.1|90513.1|90533.6|90508.6|59
1639045470000|2021-12-09 10:24:30|90535.7|90510.7|90533.2|90508.2|90538.1|90513.1|90532.9|90507.9|59
1639045480000|2021-12-09 10:24:40|90533.5|90508.5|90533|90508|90534.9|90509.9|90532.7|90507.7|44
1639045490000|2021-12-09 10:24:50|90532.9|90507.9|90536.2|90511.2|90536.8|90511.8|90525.1|90500.1|53
1639045500000|2021-12-09 10:25:00|90536.1|90511.1|90542.8|90517.8|90543.9|90518.9|90535.6|90510.6|56
1639045510000|2021-12-09 10:25:10|90543.1|90518.1|90546.9|90521.9|90547|90522|90542.5|90517.5|50
1639045520000|2021-12-09 10:25:20|90546.8|90521.8|90541.2|90516.2|90547.2|90522.2|90539.4|90514.4|27
1639045530000|2021-12-09 10:25:30|90540.9|90515.9|90544.6|90519.6|90546.1|90521.1|90540.3|90515.3|49
1639045540000|2021-12-09 10:25:40|90543.7|90518.7|90543|90518|90544.2|90519.2|90538.7|90513.7|49
1639045550000|2021-12-09 10:25:50|90542.6|90517.6|90539.8|90514.8|90543.5|90518.5|90538.1|90513.1|58
1639045560000|2021-12-09 10:26:00|90539.5|90514.5|90537.6|90512.6|90539.7|90514.7|90537.6|90512.6|37
1639045570000|2021-12-09 10:26:10|90537.8|90512.8|90539.3|90514.3|90540.8|90515.8|90537|90512|50
1639045580000|2021-12-09 10:26:20|90539.2|90514.2|90543.1|90518.1|90543.1|90518.1|90538.1|90513.1|38
1639045590000|2021-12-09 10:26:30|90544.1|90519.1|90546.9|90521.9|90548.5|90523.5|90542.5|90517.5|55
1639045600000|2021-12-09 10:26:40|90546.7|90521.7|90550.4|90525.4|90550.8|90525.8|90546.5|90521.5|50
1639045610000|2021-12-09 10:26:50|90550.8|90525.8|90551.8|90526.8|90552.5|90527.5|90550.2|90525.2|50
1639045620000|2021-12-09 10:27:00|90551.3|90526.3|90558.2|90533.2|90558.6|90533.6|90549.7|90524.7|54
1639045630000|2021-12-09 10:27:10|90557.8|90532.8|90565.7|90540.7|90565.7|90540.7|90557.3|90532.3|45
1639045640000|2021-12-09 10:27:20|90565.9|90540.9|90572.7|90547.7|90574.9|90549.9|90565.9|90540.9|58
1639045650000|2021-12-09 10:27:30|90572.8|90547.8|90582.1|90557.1|90595|90570|90572.7|90547.7|55
1639045660000|2021-12-09 10:27:40|90579.2|90554.2|90565.3|90540.3|90579.2|90554.2|90565.3|90540.3|57
1639045670000|2021-12-09 10:27:50|90565.4|90540.4|90562.3|90537.3|90565.7|90540.7|90562|90537|43
1639045680000|2021-12-09 10:28:00|90562.8|90537.8|90565.8|90540.8|90565.8|90540.8|90562.6|90537.6|32
1639045690000|2021-12-09 10:28:10|90566.4|90541.4|90562.6|90537.6|90566.4|90541.4|90561.9|90536.9|28
1639045700000|2021-12-09 10:28:20|90562.4|90537.4|90562.3|90537.3|90564.1|90539.1|90562.3|90537.3|31
1639045710000|2021-12-09 10:28:30|90562.9|90537.9|90563.6|90538.6|90565.8|90540.8|90562.5|90537.5|41
1639045720000|2021-12-09 10:28:40|90563.7|90538.7|90563|90538|90563.8|90538.8|90562.6|90537.6|31
1639045730000|2021-12-09 10:28:50|90563.2|90538.2|90572.4|90547.4|90573.4|90548.4|90558.1|90533.1|58
1639045740000|2021-12-09 10:29:00|90571.8|90546.8|90572|90547|90574.3|90549.3|90571.4|90546.4|37
1639045750000|2021-12-09 10:29:10|90574.1|90549.1|90574.8|90549.8|90575.2|90550.2|90571.6|90546.6|38
1639045760000|2021-12-09 10:29:20|90574.4|90549.4|90573.9|90548.9|90575.2|90550.2|90571|90546|47
1639045770000|2021-12-09 10:29:30|90574.4|90549.4|90578.1|90553.1|90578.4|90553.4|90573.2|90548.2|43
1639045780000|2021-12-09 10:29:40|90580.4|90555.4|90579.9|90554.9|90581.2|90556.2|90578.9|90553.9|42
1639045790000|2021-12-09 10:29:50|90580.6|90555.6|90580.6|90555.6|90582.5|90557.5|90580.3|90555.3|25
1639045800000|2021-12-09 10:30:00|90580.4|90555.4|90608.6|90583.6|90609.3|90584.3|90580.4|90555.4|57
1639045810000|2021-12-09 10:30:10|90610.1|90585.1|90608.2|90583.2|90611|90586|90603.8|90578.8|59
1639045820000|2021-12-09 10:30:20|90608.8|90583.8|90610.1|90585.1|90612.3|90587.3|90606.8|90581.8|56
1639045830000|2021-12-09 10:30:30|90610.6|90585.6|90611.9|90586.9|90612.4|90587.4|90609.1|90584.1|47
1639045840000|2021-12-09 10:30:40|90612.3|90587.3|90617.6|90592.6|90617.8|90592.8|90611.9|90586.9|42
1639045850000|2021-12-09 10:30:50|90617.7|90592.7|90616.3|90591.3|90617.7|90592.7|90616.1|90591.1|38
1639045860000|2021-12-09 10:31:00|90616|90591|90620.7|90595.7|90622.5|90597.5|90615.8|90590.8|36
1639045870000|2021-12-09 10:31:10|90620.8|90595.8|90622.4|90597.4|90623.4|90598.4|90620.6|90595.6|34
1639045880000|2021-12-09 10:31:20|90622.5|90597.5|90622.9|90597.9|90624.4|90599.4|90619.7|90594.7|44
1639045890000|2021-12-09 10:31:30|90622.7|90597.7|90629.2|90604.2|90629.2|90604.2|90622.5|90597.5|42
1639045900000|2021-12-09 10:31:40|90630.7|90605.7|90639.2|90614.2|90640.7|90615.7|90630.2|90605.2|50
1639045910000|2021-12-09 10:31:50|90639|90614|90619.2|90594.2|90639.9|90614.9|90616.1|90591.1|68
1639045920000|2021-12-09 10:32:00|90618.8|90593.8|90607|90582|90619.4|90594.4|90606.5|90581.5|44
1639045930000|2021-12-09 10:32:10|90606.8|90581.8|90607.3|90582.3|90607.5|90582.5|90605.8|90580.8|33
1639045940000|2021-12-09 10:32:20|90607.2|90582.2|90604.7|90579.7|90608.7|90583.7|90604.7|90579.7|23
1639045950000|2021-12-09 10:32:30|90605.1|90580.1|90600.8|90575.8|90606.5|90581.5|90600.8|90575.8|49
1639045960000|2021-12-09 10:32:40|90601|90576|90610.1|90585.1|90610.2|90585.2|90600.9|90575.9|41
1639045970000|2021-12-09 10:32:50|90610|90585|90613.4|90588.4|90614.2|90589.2|90608.6|90583.6|32
1639045980000|2021-12-09 10:33:00|90613|90588|90613.4|90588.4|90614.1|90589.1|90610.5|90585.5|41
1639045990000|2021-12-09 10:33:10|90614|90589|90616.7|90591.7|90617.3|90592.3|90614|90589|27
1639046000000|2021-12-09 10:33:20|90616.9|90591.9|90616.8|90591.8|90617.6|90592.6|90616.4|90591.4|32
1639046010000|2021-12-09 10:33:30|90616.9|90591.9|90617.3|90592.3|90617.9|90592.9|90616.7|90591.7|26
1639046020000|2021-12-09 10:33:40|90617.2|90592.2|90619.5|90594.5|90620.8|90595.8|90616.9|90591.9|37
1639046030000|2021-12-09 10:33:50|90619.6|90594.6|90621.4|90596.4|90623.9|90598.9|90618.4|90593.4|48
1639046040000|2021-12-09 10:34:00|90621.2|90596.2|90616.4|90591.4|90621.8|90596.8|90614.4|90589.4|42
1639046050000|2021-12-09 10:34:10|90615.9|90590.9|90610.6|90585.6|90616.1|90591.1|90610.6|90585.6|46
1639046060000|2021-12-09 10:34:20|90610.2|90585.2|90609.5|90584.5|90613|90588|90608.7|90583.7|42
1639046070000|2021-12-09 10:34:30|90609.7|90584.7|90605.6|90580.6|90612.8|90587.8|90605.5|90580.5|50
1639046080000|2021-12-09 10:34:40|90605.4|90580.4|90598.8|90573.8|90605.8|90580.8|90597|90572|32
1639046090000|2021-12-09 10:34:50|90598.7|90573.7|90598|90573|90599.3|90574.3|90597.9|90572.9|27
1639046100000|2021-12-09 10:35:00|90597.9|90572.9|90599.3|90574.3|90599.5|90574.5|90597.9|90572.9|25
1639046110000|2021-12-09 10:35:10|90599.5|90574.5|90597.6|90572.6|90610.5|90585.5|90596.8|90571.8|61
1639046120000|2021-12-09 10:35:20|90597.4|90572.4|90589.2|90564.2|90598|90573|90587.1|90562.1|41
1639046130000|2021-12-09 10:35:30|90589.4|90564.4|90581|90556|90589.4|90564.4|90578.8|90553.8|47
1639046140000|2021-12-09 10:35:40|90581.1|90556.1|90572.9|90547.9|90582.2|90557.2|90570.1|90545.1|48
1639046150000|2021-12-09 10:35:50|90573.8|90548.8|90574.2|90549.2|90577|90552|90572.9|90547.9|50
1639046160000|2021-12-09 10:36:00|90574.1|90549.1|90593.7|90568.7|90599.6|90574.6|90574.1|90549.1|57
1639046170000|2021-12-09 10:36:10|90593.5|90568.5|90592.8|90567.8|90593.5|90568.5|90586.7|90561.7|45
1639046180000|2021-12-09 10:36:20|90594.2|90569.2|90595.7|90570.7|90598.8|90573.8|90594.2|90569.2|52
1639046190000|2021-12-09 10:36:30|90597.1|90572.1|90584.6|90559.6|90599.8|90574.8|90584.6|90559.6|70
1639046200000|2021-12-09 10:36:40|90584.5|90559.5|90577.2|90552.2|90587.8|90562.8|90576.1|90551.1|62
1639046210000|2021-12-09 10:36:50|90576.9|90551.9|90585.7|90560.7|90588.2|90563.2|90576.9|90551.9|60
1639046220000|2021-12-09 10:37:00|90586.5|90561.5|90582.2|90557.2|90586.5|90561.5|90581.3|90556.3|45
1639046230000|2021-12-09 10:37:10|90580.4|90555.4|90575.6|90550.6|90580.7|90555.7|90575.1|90550.1|39
1639046240000|2021-12-09 10:37:20|90575|90550|90572.5|90547.5|90575|90550|90566.8|90541.8|36
1639046250000|2021-12-09 10:37:30|90572.2|90547.2|90573.9|90548.9|90574.2|90549.2|90570.4|90545.4|39
1639046260000|2021-12-09 10:37:40|90573.8|90548.8|90572.4|90547.4|90574|90549|90572.4|90547.4|26
1639046270000|2021-12-09 10:37:50|90571.9|90546.9|90573|90548|90573.7|90548.7|90566.1|90541.1|42
1639046280000|2021-12-09 10:38:00|90572.4|90547.4|90576.7|90551.7|90577.3|90552.3|90570.9|90545.9|41
1639046290000|2021-12-09 10:38:10|90576|90551|90580.7|90555.7|90581.5|90556.5|90575.4|90550.4|39
1639046300000|2021-12-09 10:38:20|90579.6|90554.6|90580.9|90555.9|90582.2|90557.2|90579.5|90554.5|24
1639046310000|2021-12-09 10:38:30|90580.8|90555.8|90590.8|90565.8|90591.2|90566.2|90580.8|90555.8|40
1639046320000|2021-12-09 10:38:40|90590.5|90565.5|90593.3|90568.3|90596.1|90571.1|90590.5|90565.5|45
1639046330000|2021-12-09 10:38:50|90592.9|90567.9|90592.3|90567.3|90595.8|90570.8|90588.5|90563.5|42
1639046340000|2021-12-09 10:39:00|90589.9|90564.9|90588.6|90563.6|90591.8|90566.8|90588.5|90563.5|28
1639046350000|2021-12-09 10:39:10|90588.2|90563.2|90581.2|90556.2|90588.2|90563.2|90580.4|90555.4|50
1639046360000|2021-12-09 10:39:20|90581|90556|90572.1|90547.1|90582|90557|90572.1|90547.1|52
1639046370000|2021-12-09 10:39:30|90571.5|90546.5|90567.7|90542.7|90572.9|90547.9|90567|90542|37
1639046380000|2021-12-09 10:39:40|90567.9|90542.9|90564.7|90539.7|90567.9|90542.9|90563.8|90538.8|30
1639046390000|2021-12-09 10:39:50|90564.8|90539.8|90562.3|90537.3|90565.7|90540.7|90562.3|90537.3|39
1639046400000|2021-12-09 10:40:00|90562.1|90537.1|90565.2|90540.2|90565.4|90540.4|90560.9|90535.9|35
1639046410000|2021-12-09 10:40:10|90565.1|90540.1|90571.1|90546.1|90571.3|90546.3|90563|90538|48
1639046420000|2021-12-09 10:40:20|90570.7|90545.7|90575.6|90550.6|90576.3|90551.3|90564.1|90539.1|57
1639046430000|2021-12-09 10:40:30|90575.7|90550.7|90575.4|90550.4|90578|90553|90575.4|90550.4|40
1639046440000|2021-12-09 10:40:40|90573.4|90548.4|90573.7|90548.7|90575|90550|90572.9|90547.9|36
1639046450000|2021-12-09 10:40:50|90573.6|90548.6|90572.5|90547.5|90573.6|90548.6|90569.8|90544.8|35
1639046460000|2021-12-09 10:41:00|90571.9|90546.9|90567|90542|90571.9|90546.9|90567|90542|40
1639046470000|2021-12-09 10:41:10|90567.2|90542.2|90565.6|90540.6|90567.8|90542.8|90565.6|90540.6|45
1639046480000|2021-12-09 10:41:20|90565.4|90540.4|90565.4|90540.4|90565.6|90540.6|90565.1|90540.1|24
1639046490000|2021-12-09 10:41:30|90566.1|90541.1|90566.2|90541.2|90566.2|90541.2|90565.1|90540.1|21
1639046500000|2021-12-09 10:41:40|90566.3|90541.3|90571.1|90546.1|90572.6|90547.6|90566.3|90541.3|40
1639046510000|2021-12-09 10:41:50|90570.9|90545.9|90570.2|90545.2|90571.5|90546.5|90569.4|90544.4|34
1639046520000|2021-12-09 10:42:00|90570.1|90545.1|90571.6|90546.6|90572.3|90547.3|90568.9|90543.9|46
1639046530000|2021-12-09 10:42:10|90571.4|90546.4|90569.7|90544.7|90573.7|90548.7|90569.7|90544.7|35
1639046540000|2021-12-09 10:42:20|90569.8|90544.8|90568.6|90543.6|90570.9|90545.9|90568.6|90543.6|28
1639046550000|2021-12-09 10:42:30|90567.4|90542.4|90569.9|90544.9|90570.8|90545.8|90566.9|90541.9|33
1639046560000|2021-12-09 10:42:40|90570.1|90545.1|90584.4|90559.4|90588|90563|90570|90545|39
1639046570000|2021-12-09 10:42:50|90585.4|90560.4|90586.4|90561.4|90586.4|90561.4|90583.8|90558.8|36
1639046580000|2021-12-09 10:43:00|90586.1|90561.1|90587|90562|90587.1|90562.1|90586|90561|22
1639046590000|2021-12-09 10:43:10|90587.1|90562.1|90588.8|90563.8|90588.8|90563.8|90586.8|90561.8|38
1639046600000|2021-12-09 10:43:20|90588.6|90563.6|90594.2|90569.2|90594.7|90569.7|90588.4|90563.4|40
1639046610000|2021-12-09 10:43:30|90594.9|90569.9|90597.5|90572.5|90599.5|90574.5|90593.7|90568.7|37
1639046620000|2021-12-09 10:43:40|90598.2|90573.2|90600.7|90575.7|90601.5|90576.5|90596.9|90571.9|37
1639046630000|2021-12-09 10:43:50|90600.9|90575.9|90586.5|90561.5|90600.9|90575.9|90585|90560|45
1639046640000|2021-12-09 10:44:00|90586.6|90561.6|90586|90561|90591|90566|90585.5|90560.5|51
1639046650000|2021-12-09 10:44:10|90586.2|90561.2|90583.5|90558.5|90586.3|90561.3|90583.5|90558.5|19
1639046660000|2021-12-09 10:44:20|90584.3|90559.3|90590.3|90565.3|90590.5|90565.5|90580.6|90555.6|48
1639046670000|2021-12-09 10:44:30|90589.5|90564.5|90589.1|90564.1|90590.7|90565.7|90587.8|90562.8|36
1639046680000|2021-12-09 10:44:40|90589|90564|90588.4|90563.4|90592.4|90567.4|90588.1|90563.1|40
1639046690000|2021-12-09 10:44:50|90588.5|90563.5|90589.8|90564.8|90595|90570|90587.8|90562.8|48
1639046700000|2021-12-09 10:45:00|90587.9|90562.9|90586.7|90561.7|90589.4|90564.4|90585.1|90560.1|39
1639046710000|2021-12-09 10:45:10|90586.6|90561.6|90585.6|90560.6|90586.7|90561.7|90584.1|90559.1|35
1639046720000|2021-12-09 10:45:20|90585.5|90560.5|90586.1|90561.1|90586.4|90561.4|90582.8|90557.8|27
1639046730000|2021-12-09 10:45:30|90585.7|90560.7|90584.5|90559.5|90587.7|90562.7|90583.3|90558.3|48
1639046740000|2021-12-09 10:45:40|90585.2|90560.2|90587.4|90562.4|90588.9|90563.9|90584.4|90559.4|41
1639046750000|2021-12-09 10:45:50|90586.7|90561.7|90583.1|90558.1|90589.5|90564.5|90582.1|90557.1|38
1639046760000|2021-12-09 10:46:00|90582.6|90557.6|90585.4|90560.4|90586.6|90561.6|90582.3|90557.3|43
1639046770000|2021-12-09 10:46:10|90586.6|90561.6|90582.5|90557.5|90586.8|90561.8|90580.4|90555.4|44
1639046780000|2021-12-09 10:46:20|90581.9|90556.9|90582.5|90557.5|90585.4|90560.4|90580.1|90555.1|42
1639046790000|2021-12-09 10:46:30|90583.8|90558.8|90581.5|90556.5|90583.8|90558.8|90580.4|90555.4|42
1639046800000|2021-12-09 10:46:40|90581.4|90556.4|90582.2|90557.2|90582.4|90557.4|90575.9|90550.9|49
1639046810000|2021-12-09 10:46:50|90581.5|90556.5|90562.5|90537.5|90584|90559|90562.4|90537.4|49
1639046820000|2021-12-09 10:47:00|90563.1|90538.1|90567.8|90542.8|90569.5|90544.5|90558.6|90533.6|59
1639046830000|2021-12-09 10:47:10|90567.7|90542.7|90569|90544|90569|90544|90565|90540|42
1639046840000|2021-12-09 10:47:20|90568.3|90543.3|90574.9|90549.9|90575.7|90550.7|90566.7|90541.7|45
1639046850000|2021-12-09 10:47:30|90575.5|90550.5|90573.1|90548.1|90575.5|90550.5|90571.3|90546.3|34
1639046860000|2021-12-09 10:47:40|90573.2|90548.2|90574.1|90549.1|90574.1|90549.1|90572.6|90547.6|15
1639046870000|2021-12-09 10:47:50|90573.7|90548.7|90578.8|90553.8|90579.3|90554.3|90570.9|90545.9|49
1639046880000|2021-12-09 10:48:00|90578.6|90553.6|90580.9|90555.9|90582.4|90557.4|90578.6|90553.6|38
1639046890000|2021-12-09 10:48:10|90581|90556|90581.8|90556.8|90588.6|90563.6|90581|90556|45
1639046900000|2021-12-09 10:48:20|90581.7|90556.7|90573.6|90548.6|90583.2|90558.2|90573|90548|47
1639046910000|2021-12-09 10:48:30|90572.7|90547.7|90575.2|90550.2|90576.4|90551.4|90572.7|90547.7|40
1639046920000|2021-12-09 10:48:40|90574.5|90549.5|90563.9|90538.9|90574.6|90549.6|90562.4|90537.4|52
1639046930000|2021-12-09 10:48:50|90563.8|90538.8|90564|90539|90565.8|90540.8|90560.7|90535.7|50
1639046940000|2021-12-09 10:49:00|90564.9|90539.9|90565.6|90540.6|90567.2|90542.2|90564|90539|54
1639046950000|2021-12-09 10:49:10|90564.7|90539.7|90567.7|90542.7|90567.7|90542.7|90564.7|90539.7|42
1639046960000|2021-12-09 10:49:20|90567.4|90542.4|90570.9|90545.9|90571.2|90546.2|90566.2|90541.2|47
1639046970000|2021-12-09 10:49:30|90571|90546|90571.5|90546.5|90571.9|90546.9|90569.9|90544.9|43
1639046980000|2021-12-09 10:49:40|90572.9|90547.9|90575.2|90550.2|90580.6|90555.6|90572.9|90547.9|59
1639046990000|2021-12-09 10:49:50|90575.8|90550.8|90576.1|90551.1|90577.2|90552.2|90572.7|90547.7|52
1639047000000|2021-12-09 10:50:00|90576.6|90551.6|90572.7|90547.7|90576.8|90551.8|90572.7|90547.7|31
1639047010000|2021-12-09 10:50:10|90573.1|90548.1|90573.3|90548.3|90574.1|90549.1|90572.7|90547.7|24
1639047020000|2021-12-09 10:50:20|90573.2|90548.2|90572.7|90547.7|90574.5|90549.5|90572.7|90547.7|15
1639047030000|2021-12-09 10:50:30|90572.6|90547.6|90569.5|90544.5|90572.7|90547.7|90568.5|90543.5|40
1639047040000|2021-12-09 10:50:40|90569.4|90544.4|90572.7|90547.7|90574.8|90549.8|90565.2|90540.2|57
1639047050000|2021-12-09 10:50:50|90573.7|90548.7|90568.1|90543.1|90573.7|90548.7|90567.9|90542.9|46
1639047060000|2021-12-09 10:51:00|90567.9|90542.9|90570.4|90545.4|90571|90546|90567.9|90542.9|34
1639047070000|2021-12-09 10:51:10|90570.1|90545.1|90570.5|90545.5|90571.6|90546.6|90569.2|90544.2|35
1639047080000|2021-12-09 10:51:20|90570.8|90545.8|90572.9|90547.9|90577.1|90552.1|90570.8|90545.8|56
1639047090000|2021-12-09 10:51:30|90573.4|90548.4|90574.8|90549.8|90574.8|90549.8|90572.2|90547.2|41
1639047100000|2021-12-09 10:51:40|90575.2|90550.2|90576.1|90551.1|90577.1|90552.1|90574.8|90549.8|29
1639047110000|2021-12-09 10:51:50|90576.6|90551.6|90572.9|90547.9|90576.6|90551.6|90572|90547|28
1639047120000|2021-12-09 10:52:00|90573.3|90548.3|90573.4|90548.4|90574.3|90549.3|90572.6|90547.6|29
1639047130000|2021-12-09 10:52:10|90573.5|90548.5|90577.7|90552.7|90586.5|90561.5|90572.9|90547.9|48
1639047140000|2021-12-09 10:52:20|90577.6|90552.6|90581.3|90556.3|90583.1|90558.1|90577.6|90552.6|50
1639047150000|2021-12-09 10:52:30|90581|90556|90581|90556|90582.1|90557.1|90578.8|90553.8|46
1639047160000|2021-12-09 10:52:40|90580.8|90555.8|90578.4|90553.4|90583.1|90558.1|90577.8|90552.8|42
1639047170000|2021-12-09 10:52:50|90577.6|90552.6|90590.8|90565.8|90592.3|90567.3|90577.6|90552.6|45
1639047180000|2021-12-09 10:53:00|90590.5|90565.5|90584.3|90559.3|90591.4|90566.4|90583.9|90558.9|47
1639047190000|2021-12-09 10:53:10|90584.1|90559.1|90585.7|90560.7|90586.6|90561.6|90583.8|90558.8|32
1639047200000|2021-12-09 10:53:20|90585.6|90560.6|90575.9|90550.9|90585.6|90560.6|90575|90550|53
1639047210000|2021-12-09 10:53:30|90576.2|90551.2|90582.7|90557.7|90585|90560|90571.3|90546.3|38
1639047220000|2021-12-09 10:53:40|90583.3|90558.3|90589|90564|90590.3|90565.3|90581.7|90556.7|43
1639047230000|2021-12-09 10:53:50|90582.8|90557.8|90596.7|90571.7|90597.2|90572.2|90580.7|90555.7|67
1639047240000|2021-12-09 10:54:00|90596|90571|90596.6|90571.6|90599.7|90574.7|90595.9|90570.9|35
1639047250000|2021-12-09 10:54:10|90596.4|90571.4|90595.3|90570.3|90597.6|90572.6|90595.3|90570.3|21
1639047260000|2021-12-09 10:54:20|90595.2|90570.2|90590.6|90565.6|90597|90572|90590.6|90565.6|50
1639047270000|2021-12-09 10:54:30|90591.1|90566.1|90598.3|90573.3|90602.5|90577.5|90591.1|90566.1|55
1639047280000|2021-12-09 10:54:40|90597.8|90572.8|90595.3|90570.3|90597.8|90572.8|90594|90569|32
1639047290000|2021-12-09 10:54:50|90595.5|90570.5|90597.6|90572.6|90599.5|90574.5|90595.5|90570.5|27
1639047300000|2021-12-09 10:55:00|90597.3|90572.3|90599.5|90574.5|90599.5|90574.5|90594.4|90569.4|59
1639047310000|2021-12-09 10:55:10|90600.1|90575.1|90611.6|90586.6|90611.9|90586.9|90599.5|90574.5|50
1639047320000|2021-12-09 10:55:20|90611.3|90586.3|90612.1|90587.1|90612.9|90587.9|90609.8|90584.8|44
1639047330000|2021-12-09 10:55:30|90612.5|90587.5|90618.8|90593.8|90618.8|90593.8|90611.8|90586.8|46
1639047340000|2021-12-09 10:55:40|90618.5|90593.5|90621.7|90596.7|90623.1|90598.1|90617.8|90592.8|41
1639047350000|2021-12-09 10:55:50|90621.2|90596.2|90620.7|90595.7|90622.1|90597.1|90619.2|90594.2|54
1639047360000|2021-12-09 10:56:00|90620.8|90595.8|90626.3|90601.3|90631.8|90606.8|90620.8|90595.8|57
1639047370000|2021-12-09 10:56:10|90626.1|90601.1|90626.4|90601.4|90627.7|90602.7|90621.7|90596.7|49
1639047380000|2021-12-09 10:56:20|90626.3|90601.3|90625.8|90600.8|90627.9|90602.9|90623.8|90598.8|43
1639047390000|2021-12-09 10:56:30|90625.9|90600.9|90629.9|90604.9|90633.3|90608.3|90625.7|90600.7|53
1639047400000|2021-12-09 10:56:40|90629.5|90604.5|90631.3|90606.3|90634.8|90609.8|90628.9|90603.9|58
1639047410000|2021-12-09 10:56:50|90632.1|90607.1|90642|90617|90642|90617|90631.1|90606.1|39
1639047420000|2021-12-09 10:57:00|90643.3|90618.3|90646.2|90621.2|90647.2|90622.2|90641.8|90616.8|58
1639047430000|2021-12-09 10:57:10|90646.4|90621.4|90660.4|90635.4|90661.1|90636.1|90645.3|90620.3|64
1639047440000|2021-12-09 10:57:20|90660.5|90635.5|90685.5|90660.5|90685.7|90660.7|90660.5|90635.5|58
1639047450000|2021-12-09 10:57:30|90685.4|90660.4|90685.9|90660.9|90687.9|90662.9|90680.8|90655.8|48
1639047460000|2021-12-09 10:57:40|90684.7|90659.7|90685.9|90660.9|90687.9|90662.9|90684.5|90659.5|48
1639047470000|2021-12-09 10:57:50|90686.1|90661.1|90687|90662|90688|90663|90685.9|90660.9|39
1639047480000|2021-12-09 10:58:00|90687.1|90662.1|90679.2|90654.2|90687.4|90662.4|90677.6|90652.6|61
1639047490000|2021-12-09 10:58:10|90676.5|90651.5|90675.9|90650.9|90680.5|90655.5|90672.8|90647.8|55
1639047500000|2021-12-09 10:58:20|90675.4|90650.4|90675.8|90650.8|90677.3|90652.3|90674.4|90649.4|35
1639047510000|2021-12-09 10:58:30|90674.9|90649.9|90660.2|90635.2|90675.2|90650.2|90658.9|90633.9|61
1639047520000|2021-12-09 10:58:40|90660.3|90635.3|90650.3|90625.3|90660.3|90635.3|90650.1|90625.1|57
1639047530000|2021-12-09 10:58:50|90651.9|90626.9|90651.5|90626.5|90653.2|90628.2|90649.4|90624.4|51
1639047540000|2021-12-09 10:59:00|90651.2|90626.2|90648.9|90623.9|90652|90627|90648.5|90623.5|61
1639047550000|2021-12-09 10:59:10|90648.6|90623.6|90640.9|90615.9|90649.5|90624.5|90640.6|90615.6|60
1639047560000|2021-12-09 10:59:20|90641.1|90616.1|90639.9|90614.9|90642.1|90617.1|90639.7|90614.7|55
1639047570000|2021-12-09 10:59:30|90640.2|90615.2|90639.6|90614.6|90640.9|90615.9|90637.2|90612.2|40
1639047580000|2021-12-09 10:59:40|90637.5|90612.5|90637.8|90612.8|90639.6|90614.6|90637.5|90612.5|34
1639047590000|2021-12-09 10:59:50|90638|90613|90623.3|90598.3|90638|90613|90623.3|90598.3|61
1639047600000|2021-12-09 11:00:00|90623.8|90598.8|90619|90594|90625.7|90600.7|90619|90594|50
1639047610000|2021-12-09 11:00:10|90618.9|90593.9|90610.3|90585.3|90619.2|90594.2|90610.2|90585.2|52
1639047620000|2021-12-09 11:00:20|90610.4|90585.4|90611|90586|90613.9|90588.9|90609.4|90584.4|56
1639047630000|2021-12-09 11:00:30|90611.6|90586.6|90607.2|90582.2|90613.2|90588.2|90605.8|90580.8|65
1639047640000|2021-12-09 11:00:40|90607.1|90582.1|90601.3|90576.3|90609.3|90584.3|90601.1|90576.1|65
1639047650000|2021-12-09 11:00:50|90601.2|90576.2|90605.3|90580.3|90606|90581|90599.2|90574.2|50
1639047660000|2021-12-09 11:01:00|90605.1|90580.1|90601.7|90576.7|90607|90582|90597.3|90572.3|64
1639047670000|2021-12-09 11:01:10|90602.1|90577.1|90590.7|90565.7|90602.7|90577.7|90590.7|90565.7|61
1639047680000|2021-12-09 11:01:20|90589.1|90564.1|90594.2|90569.2|90594.4|90569.4|90587.2|90562.2|50
1639047690000|2021-12-09 11:01:30|90593.3|90568.3|90595|90570|90595.2|90570.2|90592|90567|47
1639047700000|2021-12-09 11:01:40|90594.8|90569.8|90594.5|90569.5|90595.4|90570.4|90594.2|90569.2|31
1639047710000|2021-12-09 11:01:50|90594.6|90569.6|90594.4|90569.4|90595|90570|90593.7|90568.7|26
1639047720000|2021-12-09 11:02:00|90594.5|90569.5|90594|90569|90595.4|90570.4|90593.3|90568.3|29
1639047730000|2021-12-09 11:02:10|90594.2|90569.2|90592.2|90567.2|90594.7|90569.7|90592.2|90567.2|47
1639047740000|2021-12-09 11:02:20|90594.2|90569.2|90588.1|90563.1|90594.2|90569.2|90588.1|90563.1|44
1639047750000|2021-12-09 11:02:30|90588.2|90563.2|90586.4|90561.4|90589.6|90564.6|90586.4|90561.4|41
1639047760000|2021-12-09 11:02:40|90586.9|90561.9|90586|90561|90586.9|90561.9|90585|90560|33
1639047770000|2021-12-09 11:02:50|90585.8|90560.8|90586.5|90561.5|90588.3|90563.3|90585.6|90560.6|43
1639047780000|2021-12-09 11:03:00|90586.3|90561.3|90578.8|90553.8|90588.1|90563.1|90578.8|90553.8|46
1639047790000|2021-12-09 11:03:10|90578.6|90553.6|90591.8|90566.8|90592.1|90567.1|90577.9|90552.9|57
1639047800000|2021-12-09 11:03:20|90591.9|90566.9|90600.2|90575.2|90600.2|90575.2|90591.9|90566.9|45
1639047810000|2021-12-09 11:03:30|90601.8|90576.8|90593.6|90568.6|90606.9|90581.9|90593.6|90568.6|67
1639047820000|2021-12-09 11:03:40|90593.9|90568.9|90592.9|90567.9|90594.7|90569.7|90592.2|90567.2|45
1639047830000|2021-12-09 11:03:50|90592.8|90567.8|90595.1|90570.1|90597.5|90572.5|90592.2|90567.2|49
1639047840000|2021-12-09 11:04:00|90595.3|90570.3|90590.3|90565.3|90595.6|90570.6|90589.4|90564.4|46
1639047850000|2021-12-09 11:04:10|90590.2|90565.2|90592.9|90567.9|90593.2|90568.2|90589.7|90564.7|32
1639047860000|2021-12-09 11:04:20|90592.8|90567.8|90594.6|90569.6|90594.7|90569.7|90591|90566|38
1639047870000|2021-12-09 11:04:30|90594.4|90569.4|90595.1|90570.1|90596|90571|90594.2|90569.2|40
1639047880000|2021-12-09 11:04:40|90594.5|90569.5|90590.7|90565.7|90600.4|90575.4|90590.7|90565.7|37
1639047890000|2021-12-09 11:04:50|90589.5|90564.5|90598.1|90573.1|90599.6|90574.6|90589.5|90564.5|49
1639047900000|2021-12-09 11:05:00|90598.6|90573.6|90598.6|90573.6|90599.3|90574.3|90596.4|90571.4|42
1639047910000|2021-12-09 11:05:10|90598.8|90573.8|90607.8|90582.8|90608.7|90583.7|90598|90573|40
1639047920000|2021-12-09 11:05:20|90607.7|90582.7|90608.6|90583.6|90609.9|90584.9|90605.7|90580.7|50
1639047930000|2021-12-09 11:05:30|90608.3|90583.3|90605.9|90580.9|90609.3|90584.3|90605.4|90580.4|38
1639047940000|2021-12-09 11:05:40|90606.6|90581.6|90607.4|90582.4|90609|90584|90606.5|90581.5|36
1639047950000|2021-12-09 11:05:50|90608|90583|90609.4|90584.4|90609.8|90584.8|90608|90583|25
1639047960000|2021-12-09 11:06:00|90609.6|90584.6|90609.7|90584.7|90609.8|90584.8|90608.5|90583.5|33
1639047970000|2021-12-09 11:06:10|90609.6|90584.6|90605.1|90580.1|90610.6|90585.6|90605.1|90580.1|36
1639047980000|2021-12-09 11:06:20|90603.5|90578.5|90604.9|90579.9|90605.3|90580.3|90603.5|90578.5|31
1639047990000|2021-12-09 11:06:30|90605.1|90580.1|90604.6|90579.6|90605.1|90580.1|90604.1|90579.1|25
1639048000000|2021-12-09 11:06:40|90604.5|90579.5|90600.3|90575.3|90604.7|90579.7|90600.3|90575.3|29
1639048010000|2021-12-09 11:06:50|90600.6|90575.6|90601.7|90576.7|90602.3|90577.3|90600.5|90575.5|29
1639048020000|2021-12-09 11:07:00|90601.8|90576.8|90604.9|90579.9|90604.9|90579.9|90601.8|90576.8|37
1639048030000|2021-12-09 11:07:10|90604.5|90579.5|90613.6|90588.6|90616.6|90591.6|90604.5|90579.5|57
1639048040000|2021-12-09 11:07:20|90612.8|90587.8|90606.5|90581.5|90615.4|90590.4|90606.5|90581.5|51
1639048050000|2021-12-09 11:07:30|90606.6|90581.6|90601.3|90576.3|90608.2|90583.2|90599.4|90574.4|43
1639048060000|2021-12-09 11:07:40|90600.7|90575.7|90608.2|90583.2|90610.9|90585.9|90600.3|90575.3|46
1639048070000|2021-12-09 11:07:50|90607.6|90582.6|90606.8|90581.8|90610.3|90585.3|90606.8|90581.8|47
1639048080000|2021-12-09 11:08:00|90606.6|90581.6|90608.8|90583.8|90609.3|90584.3|90603.4|90578.4|51
1639048090000|2021-12-09 11:08:10|90609.2|90584.2|90609.8|90584.8|90611.1|90586.1|90608.2|90583.2|34
1639048100000|2021-12-09 11:08:20|90609.9|90584.9|90605.9|90580.9|90610.8|90585.8|90605.9|90580.9|40
1639048110000|2021-12-09 11:08:30|90605.8|90580.8|90608.9|90583.9|90610.4|90585.4|90605.7|90580.7|43
1639048120000|2021-12-09 11:08:40|90608.5|90583.5|90607.6|90582.6|90608.8|90583.8|90606.9|90581.9|31
1639048130000|2021-12-09 11:08:50|90608|90583|90606.1|90581.1|90608.3|90583.3|90605.4|90580.4|28
1639048140000|2021-12-09 11:09:00|90605.7|90580.7|90607.3|90582.3|90607.5|90582.5|90605.7|90580.7|28
1639048150000|2021-12-09 11:09:10|90607.2|90582.2|90606.8|90581.8|90607.4|90582.4|90606.5|90581.5|18
1639048160000|2021-12-09 11:09:20|90606.9|90581.9|90607|90582|90607.3|90582.3|90605.8|90580.8|19
1639048170000|2021-12-09 11:09:30|90608|90583|90612.7|90587.7|90613.1|90588.1|90607.2|90582.2|45
1639048180000|2021-12-09 11:09:40|90613.2|90588.2|90614.2|90589.2|90615.1|90590.1|90612.6|90587.6|39
1639048190000|2021-12-09 11:09:50|90614.1|90589.1|90614.7|90589.7|90615.4|90590.4|90614|90589|24
1639048200000|2021-12-09 11:10:00|90614.6|90589.6|90612.7|90587.7|90615|90590|90609.4|90584.4|37
1639048210000|2021-12-09 11:10:10|90613.2|90588.2|90613.9|90588.9|90617.3|90592.3|90611.7|90586.7|47
1639048220000|2021-12-09 11:10:20|90614.7|90589.7|90613|90588|90615.1|90590.1|90612.1|90587.1|39
1639048230000|2021-12-09 11:10:30|90613.1|90588.1|90613|90588|90614.1|90589.1|90612.5|90587.5|35
1639048240000|2021-12-09 11:10:40|90613.2|90588.2|90616.9|90591.9|90618|90593|90613|90588|34
1639048250000|2021-12-09 11:10:50|90617.2|90592.2|90615.3|90590.3|90617.3|90592.3|90615|90590|41
1639048260000|2021-12-09 11:11:00|90615.2|90590.2|90623.8|90598.8|90624.4|90599.4|90614.8|90589.8|45
1639048270000|2021-12-09 11:11:10|90624|90599|90625.5|90600.5|90627.6|90602.6|90623.8|90598.8|42
1639048280000|2021-12-09 11:11:20|90625.4|90600.4|90625.4|90600.4|90626.8|90601.8|90625.4|90600.4|33
1639048290000|2021-12-09 11:11:30|90625.6|90600.6|90625.7|90600.7|90626|90601|90623.8|90598.8|44
1639048300000|2021-12-09 11:11:40|90625.6|90600.6|90627.5|90602.5|90628.7|90603.7|90625.6|90600.6|30
1639048310000|2021-12-09 11:11:50|90627.7|90602.7|90626.7|90601.7|90628.5|90603.5|90626.7|90601.7|40
1639048320000|2021-12-09 11:12:00|90626.2|90601.2|90626.7|90601.7|90627.7|90602.7|90625.4|90600.4|40
1639048330000|2021-12-09 11:12:10|90626.4|90601.4|90625.2|90600.2|90626.6|90601.6|90625.2|90600.2|29
1639048340000|2021-12-09 11:12:20|90625.3|90600.3|90619.3|90594.3|90626.9|90601.9|90618.3|90593.3|54
1639048350000|2021-12-09 11:12:30|90619.2|90594.2|90619.7|90594.7|90620.3|90595.3|90619.2|90594.2|46
1639048360000|2021-12-09 11:12:40|90619.4|90594.4|90626.8|90601.8|90627.7|90602.7|90619.2|90594.2|46
1639048370000|2021-12-09 11:12:50|90627|90602|90637.3|90612.3|90639.9|90614.9|90625.9|90600.9|54
1639048380000|2021-12-09 11:13:00|90637.2|90612.2|90640.4|90615.4|90642.4|90617.4|90636.1|90611.1|41
1639048390000|2021-12-09 11:13:10|90638.7|90613.7|90640.6|90615.6|90641.1|90616.1|90634.4|90609.4|54
1639048400000|2021-12-09 11:13:20|90640.2|90615.2|90626.7|90601.7|90646.2|90621.2|90626.5|90601.5|57
1639048410000|2021-12-09 11:13:30|90626.9|90601.9|90634.3|90609.3|90635.2|90610.2|90626.9|90601.9|56
1639048420000|2021-12-09 11:13:40|90634.5|90609.5|90652|90627|90652|90627|90631.8|90606.8|53
1639048430000|2021-12-09 11:13:50|90651.5|90626.5|90663.8|90638.8|90671|90646|90650.8|90625.8|67
1639048440000|2021-12-09 11:14:00|90663.7|90638.7|90657.4|90632.4|90666.8|90641.8|90656.7|90631.7|60
1639048450000|2021-12-09 11:14:10|90657.5|90632.5|90656.5|90631.5|90659.9|90634.9|90655.6|90630.6|50
1639048460000|2021-12-09 11:14:20|90655.6|90630.6|90655.6|90630.6|90657.7|90632.7|90654.5|90629.5|53
1639048470000|2021-12-09 11:14:30|90655.2|90630.2|90645|90620|90655.9|90630.9|90644.1|90619.1|58
1639048480000|2021-12-09 11:14:40|90645.2|90620.2|90641.2|90616.2|90645.5|90620.5|90639.7|90614.7|52
1639048490000|2021-12-09 11:14:50|90641|90616|90625.5|90600.5|90643.3|90618.3|90624|90599|62
1639048500000|2021-12-09 11:15:00|90624.6|90599.6|90636.9|90611.9|90643.4|90618.4|90624.6|90599.6|67
1639048510000|2021-12-09 11:15:10|90636.8|90611.8|90632.6|90607.6|90637.8|90612.8|90626.9|90601.9|65
1639048520000|2021-12-09 11:15:20|90632.8|90607.8|90625.5|90600.5|90633|90608|90623|90598|52
1639048530000|2021-12-09 11:15:30|90625.6|90600.6|90627.1|90602.1|90628.1|90603.1|90622|90597|58
1639048540000|2021-12-09 11:15:40|90626.8|90601.8|90636.2|90611.2|90636.7|90611.7|90624.9|90599.9|62
1639048550000|2021-12-09 11:15:50|90636.6|90611.6|90635.6|90610.6|90638.3|90613.3|90635.1|90610.1|44
1639048560000|2021-12-09 11:16:00|90635.5|90610.5|90634.1|90609.1|90635.5|90610.5|90632.4|90607.4|8
1639048570000|2021-12-09 11:16:10|90632|90607|90629.1|90604.1|90633.1|90608.1|90628.3|90603.3|44
1639048580000|2021-12-09 11:16:20|90630.8|90605.8|90637.4|90612.4|90639.6|90614.6|90628.3|90603.3|60
1639048590000|2021-12-09 11:16:30|90637.5|90612.5|90637.9|90612.9|90639.8|90614.8|90635.5|90610.5|59
1639048600000|2021-12-09 11:16:40|90638.4|90613.4|90634.6|90609.6|90638.7|90613.7|90634.3|90609.3|52
1639048610000|2021-12-09 11:16:50|90634.8|90609.8|90638.5|90613.5|90638.8|90613.8|90634.6|90609.6|45
1639048620000|2021-12-09 11:17:00|90638|90613|90638.1|90613.1|90641.7|90616.7|90636.2|90611.2|48
1639048630000|2021-12-09 11:17:10|90638.3|90613.3|90633.2|90608.2|90638.3|90613.3|90633.2|90608.2|50
1639048640000|2021-12-09 11:17:20|90633.4|90608.4|90640.9|90615.9|90640.9|90615.9|90629.6|90604.6|59
1639048650000|2021-12-09 11:17:30|90642.7|90617.7|90634.9|90609.9|90643.4|90618.4|90633.9|90608.9|59
1639048660000|2021-12-09 11:17:40|90633.7|90608.7|90632|90607|90638.1|90613.1|90630.1|90605.1|51
1639048670000|2021-12-09 11:17:50|90631.8|90606.8|90627.8|90602.8|90632|90607|90627.8|90602.8|43
1639048680000|2021-12-09 11:18:00|90628.1|90603.1|90629.4|90604.4|90630.3|90605.3|90627.6|90602.6|24
1639048690000|2021-12-09 11:18:10|90629.3|90604.3|90629.7|90604.7|90631.9|90606.9|90628.8|90603.8|39
1639048700000|2021-12-09 11:18:20|90630.1|90605.1|90629.3|90604.3|90630.6|90605.6|90628.4|90603.4|41
1639048710000|2021-12-09 11:18:30|90628.8|90603.8|90628.9|90603.9|90631.2|90606.2|90627.8|90602.8|51
1639048720000|2021-12-09 11:18:40|90629.1|90604.1|90628.1|90603.1|90630.8|90605.8|90628|90603|40
1639048730000|2021-12-09 11:18:50|90627.9|90602.9|90629.2|90604.2|90629.2|90604.2|90627.9|90602.9|36
1639048740000|2021-12-09 11:19:00|90629.3|90604.3|90617.2|90592.2|90631.3|90606.3|90616.9|90591.9|42
1639048750000|2021-12-09 11:19:10|90616.5|90591.5|90613.4|90588.4|90618.4|90593.4|90613.4|90588.4|40
1639048760000|2021-12-09 11:19:20|90610.3|90585.3|90610.9|90585.9|90615.4|90590.4|90604.4|90579.4|56
1639048770000|2021-12-09 11:19:30|90610.7|90585.7|90609.6|90584.6|90611.5|90586.5|90609.6|90584.6|44
1639048780000|2021-12-09 11:19:40|90609.8|90584.8|90616.1|90591.1|90617.5|90592.5|90608.9|90583.9|46
1639048790000|2021-12-09 11:19:50|90616.3|90591.3|90616.2|90591.2|90618.6|90593.6|90614.8|90589.8|42
1639048800000|2021-12-09 11:20:00|90616.5|90591.5|90601.8|90576.8|90616.5|90591.5|90601.3|90576.3|47
1639048810000|2021-12-09 11:20:10|90602.1|90577.1|90604.5|90579.5|90611.4|90586.4|90601.1|90576.1|42
1639048820000|2021-12-09 11:20:20|90605|90580|90607.6|90582.6|90609.4|90584.4|90604.8|90579.8|43
1639048830000|2021-12-09 11:20:30|90606.5|90581.5|90608.1|90583.1|90611.6|90586.6|90606.5|90581.5|48
1639048840000|2021-12-09 11:20:40|90608|90583|90609.2|90584.2|90623.3|90598.3|90608|90583|55
1639048850000|2021-12-09 11:20:50|90609.3|90584.3|90614.7|90589.7|90618.7|90593.7|90609.1|90584.1|53
1639048860000|2021-12-09 11:21:00|90614.8|90589.8|90611.6|90586.6|90621.5|90596.5|90611.5|90586.5|61
1639048870000|2021-12-09 11:21:10|90611.2|90586.2|90606|90581|90611.9|90586.9|90605.3|90580.3|58
1639048880000|2021-12-09 11:21:20|90606.5|90581.5|90602.1|90577.1|90606.5|90581.5|90601.7|90576.7|38
1639048890000|2021-12-09 11:21:30|90602|90577|90600.7|90575.7|90606.7|90581.7|90598.2|90573.2|44
1639048900000|2021-12-09 11:21:40|90601.7|90576.7|90603.7|90578.7|90607|90582|90600.5|90575.5|57
1639048910000|2021-12-09 11:21:50|90603.5|90578.5|90602.7|90577.7|90605.1|90580.1|90600.1|90575.1|46
1639048920000|2021-12-09 11:22:00|90603|90578|90606.6|90581.6|90607.7|90582.7|90602.6|90577.6|51
1639048930000|2021-12-09 11:22:10|90606.7|90581.7|90605.5|90580.5|90606.7|90581.7|90605.1|90580.1|32
1639048940000|2021-12-09 11:22:20|90605.6|90580.6|90611.8|90586.8|90613.8|90588.8|90605.6|90580.6|40
1639048950000|2021-12-09 11:22:30|90611.2|90586.2|90615.7|90590.7|90616.7|90591.7|90611.2|90586.2|54
1639048960000|2021-12-09 11:22:40|90616|90591|90617.4|90592.4|90617.8|90592.8|90615.7|90590.7|33
1639048970000|2021-12-09 11:22:50|90617.3|90592.3|90617.1|90592.1|90618.1|90593.1|90616.2|90591.2|32
1639048980000|2021-12-09 11:23:00|90615.1|90590.1|90621.9|90596.9|90622.9|90597.9|90615.1|90590.1|56
1639048990000|2021-12-09 11:23:10|90622|90597|90621.6|90596.6|90622|90597|90620.2|90595.2|35
1639049000000|2021-12-09 11:23:20|90621.5|90596.5|90618.1|90593.1|90623.1|90598.1|90618.1|90593.1|45
1639049010000|2021-12-09 11:23:30|90617.7|90592.7|90607.9|90582.9|90617.7|90592.7|90607.8|90582.8|40
1639049020000|2021-12-09 11:23:40|90608.2|90583.2|90600.5|90575.5|90608.3|90583.3|90598.3|90573.3|58
1639049030000|2021-12-09 11:23:50|90601.5|90576.5|90607.5|90582.5|90609.3|90584.3|90601|90576|56
1639049040000|2021-12-09 11:24:00|90607.8|90582.8|90613|90588|90614.1|90589.1|90607.8|90582.8|41
1639049050000|2021-12-09 11:24:10|90613.1|90588.1|90612.4|90587.4|90614.8|90589.8|90610.5|90585.5|38
1639049060000|2021-12-09 11:24:20|90612|90587|90614|90589|90615.5|90590.5|90611.8|90586.8|45
1639049070000|2021-12-09 11:24:30|90613.9|90588.9|90617.2|90592.2|90624.4|90599.4|90613.9|90588.9|46
1639049080000|2021-12-09 11:24:40|90616.8|90591.8|90617.6|90592.6|90618.8|90593.8|90615.8|90590.8|38
1639049090000|2021-12-09 11:24:50|90616.4|90591.4|90621.2|90596.2|90622|90597|90616.3|90591.3|28
1639049100000|2021-12-09 11:25:00|90621.1|90596.1|90627.1|90602.1|90627.1|90602.1|90620.9|90595.9|44
1639049110000|2021-12-09 11:25:10|90627.4|90602.4|90628.4|90603.4|90628.4|90603.4|90626.6|90601.6|36
1639049120000|2021-12-09 11:25:20|90628.1|90603.1|90628.9|90603.9|90631.3|90606.3|90628.1|90603.1|35
1639049130000|2021-12-09 11:25:30|90628.8|90603.8|90621.3|90596.3|90629.1|90604.1|90620.9|90595.9|42
1639049140000|2021-12-09 11:25:40|90621.2|90596.2|90622.5|90597.5|90623.1|90598.1|90620.6|90595.6|23
1639049150000|2021-12-09 11:25:50|90622.6|90597.6|90629.7|90604.7|90630.9|90605.9|90622.3|90597.3|54
1639049160000|2021-12-09 11:26:00|90630|90605|90629.9|90604.9|90631.1|90606.1|90628.8|90603.8|45
1639049170000|2021-12-09 11:26:10|90630.4|90605.4|90622.8|90597.8|90630.4|90605.4|90620.9|90595.9|54
1639049180000|2021-12-09 11:26:20|90622.9|90597.9|90627|90602|90627.6|90602.6|90619.1|90594.1|60
1639049190000|2021-12-09 11:26:30|90627.1|90602.1|90624.3|90599.3|90627.1|90602.1|90623.7|90598.7|42
1639049200000|2021-12-09 11:26:40|90622.7|90597.7|90624.2|90599.2|90625.6|90600.6|90616.3|90591.3|39
1639049210000|2021-12-09 11:26:50|90624.3|90599.3|90620.1|90595.1|90624.3|90599.3|90618.5|90593.5|41
1639049220000|2021-12-09 11:27:00|90620|90595|90625.9|90600.9|90628.4|90603.4|90616.2|90591.2|68
1639049230000|2021-12-09 11:27:10|90625.1|90600.1|90624.2|90599.2|90625.2|90600.2|90622.4|90597.4|48
1639049240000|2021-12-09 11:27:20|90622|90597|90621.1|90596.1|90623.5|90598.5|90620.5|90595.5|55
1639049250000|2021-12-09 11:27:30|90620.5|90595.5|90622.8|90597.8|90624.3|90599.3|90620.2|90595.2|44
1639049260000|2021-12-09 11:27:40|90623.2|90598.2|90623.6|90598.6|90623.8|90598.8|90622.8|90597.8|38
1639049270000|2021-12-09 11:27:50|90623.8|90598.8|90623.4|90598.4|90623.9|90598.9|90623|90598|20
1639049280000|2021-12-09 11:28:00|90623.7|90598.7|90627.2|90602.2|90628.7|90603.7|90623.4|90598.4|35
1639049290000|2021-12-09 11:28:10|90626.9|90601.9|90603.8|90578.8|90631.5|90606.5|90596.5|90571.5|62
1639049300000|2021-12-09 11:28:20|90603.6|90578.6|90605.1|90580.1|90606.8|90581.8|90603.3|90578.3|55
1639049310000|2021-12-09 11:28:30|90604.9|90579.9|90611.6|90586.6|90613.2|90588.2|90604.3|90579.3|50
1639049320000|2021-12-09 11:28:40|90611.7|90586.7|90606.5|90581.5|90612.4|90587.4|90605.9|90580.9|48
1639049330000|2021-12-09 11:28:50|90606.4|90581.4|90613.2|90588.2|90614.8|90589.8|90604.4|90579.4|55
1639049340000|2021-12-09 11:29:00|90613.1|90588.1|90613.9|90588.9|90614.3|90589.3|90612.3|90587.3|42
1639049350000|2021-12-09 11:29:10|90614|90589|90616.8|90591.8|90623.2|90598.2|90614|90589|66
1639049360000|2021-12-09 11:29:20|90616.9|90591.9|90617.1|90592.1|90618|90593|90616.4|90591.4|34
1639049370000|2021-12-09 11:29:30|90617|90592|90616.4|90591.4|90617.3|90592.3|90616.2|90591.2|26
1639049380000|2021-12-09 11:29:40|90616.7|90591.7|90616.1|90591.1|90618.5|90593.5|90615|90590|42
1639049390000|2021-12-09 11:29:50|90616.3|90591.3|90615.4|90590.4|90616.3|90591.3|90614.8|90589.8|33
1639049400000|2021-12-09 11:30:00|90615.5|90590.5|90617.8|90592.8|90619.8|90594.8|90614.8|90589.8|57
1639049410000|2021-12-09 11:30:10|90618.3|90593.3|90621.4|90596.4|90623.3|90598.3|90617.7|90592.7|54
1639049420000|2021-12-09 11:30:20|90621.9|90596.9|90617.2|90592.2|90622.4|90597.4|90615|90590|53
1639049430000|2021-12-09 11:30:30|90617.4|90592.4|90613.8|90588.8|90618.4|90593.4|90612.5|90587.5|43
1639049440000|2021-12-09 11:30:40|90613.9|90588.9|90609.1|90584.1|90613.9|90588.9|90606.8|90581.8|41
1639049450000|2021-12-09 11:30:50|90609.6|90584.6|90610.4|90585.4|90610.8|90585.8|90608.7|90583.7|45
1639049460000|2021-12-09 11:31:00|90610.6|90585.6|90612.3|90587.3|90612.9|90587.9|90607.4|90582.4|55
1639049470000|2021-12-09 11:31:10|90612.1|90587.1|90606.7|90581.7|90612.4|90587.4|90606.5|90581.5|52
1639049480000|2021-12-09 11:31:20|90606.6|90581.6|90603.7|90578.7|90612.6|90587.6|90602.9|90577.9|57
1639049490000|2021-12-09 11:31:30|90603.2|90578.2|90614|90589|90616.4|90591.4|90603.2|90578.2|60
1639049500000|2021-12-09 11:31:40|90614.1|90589.1|90607.5|90582.5|90614.2|90589.2|90605.6|90580.6|27
1639049510000|2021-12-09 11:31:50|90607|90582|90597.1|90572.1|90608.3|90583.3|90596.5|90571.5|56
1639049520000|2021-12-09 11:32:00|90597.2|90572.2|90595.8|90570.8|90597.6|90572.6|90594.3|90569.3|52
1639049530000|2021-12-09 11:32:10|90595.9|90570.9|90592.7|90567.7|90597.9|90572.9|90592.5|90567.5|54
1639049540000|2021-12-09 11:32:20|90592|90567|90593.3|90568.3|90595.8|90570.8|90589.2|90564.2|61
1639049550000|2021-12-09 11:32:30|90593.8|90568.8|90595.4|90570.4|90596.8|90571.8|90593.6|90568.6|27
1639049560000|2021-12-09 11:32:40|90595.9|90570.9|90598.4|90573.4|90601.9|90576.9|90594.9|90569.9|59
1639049570000|2021-12-09 11:32:50|90598.6|90573.6|90601.3|90576.3|90608.8|90583.8|90596.3|90571.3|51
1639049580000|2021-12-09 11:33:00|90600.2|90575.2|90599.6|90574.6|90602.4|90577.4|90599.5|90574.5|46
1639049590000|2021-12-09 11:33:10|90596.7|90571.7|90596.9|90571.9|90596.9|90571.9|90593.9|90568.9|51
1639049600000|2021-12-09 11:33:20|90596.8|90571.8|90596|90571|90596.9|90571.9|90595.1|90570.1|32
1639049610000|2021-12-09 11:33:30|90595.8|90570.8|90602|90577|90602.5|90577.5|90595.8|90570.8|47
1639049620000|2021-12-09 11:33:40|90601.5|90576.5|90605.5|90580.5|90607.7|90582.7|90601|90576|61
1639049630000|2021-12-09 11:33:50|90605.6|90580.6|90604.6|90579.6|90609.3|90584.3|90603.7|90578.7|61
1639049640000|2021-12-09 11:34:00|90605|90580|90604.8|90579.8|90606|90581|90604.6|90579.6|43
1639049650000|2021-12-09 11:34:10|90606.8|90581.8|90607.1|90582.1|90607.7|90582.7|90606.1|90581.1|49
1639049660000|2021-12-09 11:34:20|90607.3|90582.3|90608.5|90583.5|90610|90585|90607.3|90582.3|51
1639049670000|2021-12-09 11:34:30|90609.2|90584.2|90608.3|90583.3|90615|90590|90606|90581|59
1639049680000|2021-12-09 11:34:40|90608.9|90583.9|90608.9|90583.9|90610.1|90585.1|90607.6|90582.6|48
1639049690000|2021-12-09 11:34:50|90609.1|90584.1|90609.7|90584.7|90611|90586|90606.9|90581.9|61
1639049700000|2021-12-09 11:35:00|90610.8|90585.8|90615.2|90590.2|90616|90591|90610.8|90585.8|55
1639049710000|2021-12-09 11:35:10|90615|90590|90625.2|90600.2|90628.4|90603.4|90615|90590|54
1639049720000|2021-12-09 11:35:20|90624.9|90599.9|90627.8|90602.8|90627.8|90602.8|90623.1|90598.1|52
1639049730000|2021-12-09 11:35:30|90628.1|90603.1|90629.8|90604.8|90631.9|90606.9|90618.5|90593.5|62
1639049740000|2021-12-09 11:35:40|90630.3|90605.3|90632.1|90607.1|90637.8|90612.8|90629.5|90604.5|57
1639049750000|2021-12-09 11:35:50|90632.2|90607.2|90638.7|90613.7|90639.8|90614.8|90630.9|90605.9|50
1639049760000|2021-12-09 11:36:00|90638.9|90613.9|90648.1|90623.1|90649.1|90624.1|90638.8|90613.8|55
1639049770000|2021-12-09 11:36:10|90648.5|90623.5|90629.1|90604.1|90648.5|90623.5|90627.1|90602.1|50
1639049780000|2021-12-09 11:36:20|90627.5|90602.5|90625.3|90600.3|90629.8|90604.8|90620.8|90595.8|60
1639049790000|2021-12-09 11:36:30|90625.5|90600.5|90626|90601|90629.5|90604.5|90622|90597|52
1639049800000|2021-12-09 11:36:40|90626.1|90601.1|90625.2|90600.2|90627.8|90602.8|90623.9|90598.9|40
1639049810000|2021-12-09 11:36:50|90625.3|90600.3|90623.3|90598.3|90625.3|90600.3|90622.5|90597.5|39
1639049820000|2021-12-09 11:37:00|90623.4|90598.4|90622.8|90597.8|90624.8|90599.8|90620.4|90595.4|42
1639049830000|2021-12-09 11:37:10|90623.9|90598.9|90622.9|90597.9|90625.4|90600.4|90621.1|90596.1|48
1639049840000|2021-12-09 11:37:20|90623.3|90598.3|90621.7|90596.7|90628.4|90603.4|90620.4|90595.4|60
1639049850000|2021-12-09 11:37:30|90624.6|90599.6|90624.7|90599.7|90625.8|90600.8|90624.3|90599.3|24
1639049860000|2021-12-09 11:37:40|90624.8|90599.8|90623.9|90598.9|90624.8|90599.8|90623.7|90598.7|23
1639049870000|2021-12-09 11:37:50|90623.8|90598.8|90620.2|90595.2|90624.2|90599.2|90616.7|90591.7|37
1639049880000|2021-12-09 11:38:00|90619.7|90594.7|90620|90595|90622.4|90597.4|90619.6|90594.6|33
1639049890000|2021-12-09 11:38:10|90620.1|90595.1|90623.1|90598.1|90625.2|90600.2|90619.6|90594.6|32
1639049900000|2021-12-09 11:38:20|90623|90598|90622.8|90597.8|90623.3|90598.3|90622.6|90597.6|14
1639049910000|2021-12-09 11:38:30|90622.6|90597.6|90623.1|90598.1|90624.2|90599.2|90622.6|90597.6|13
1639049920000|2021-12-09 11:38:40|90623|90598|90618.3|90593.3|90623|90598|90616|90591|31
1639049930000|2021-12-09 11:38:50|90618.2|90593.2|90621.2|90596.2|90624|90599|90618|90593|31
1639049940000|2021-12-09 11:39:00|90621.1|90596.1|90620.4|90595.4|90622.1|90597.1|90620.2|90595.2|36
1639049950000|2021-12-09 11:39:10|90620.6|90595.6|90616.1|90591.1|90620.6|90595.6|90613.3|90588.3|51
1639049960000|2021-12-09 11:39:20|90616.2|90591.2|90615.7|90590.7|90617.2|90592.2|90614.1|90589.1|48
1639049970000|2021-12-09 11:39:30|90615.6|90590.6|90615.6|90590.6|90616.2|90591.2|90614.7|90589.7|29
1639049980000|2021-12-09 11:39:40|90615.8|90590.8|90617.1|90592.1|90618.5|90593.5|90615.8|90590.8|54
1639049990000|2021-12-09 11:39:50|90617.6|90592.6|90616.9|90591.9|90617.6|90592.6|90615.3|90590.3|28
1639050000000|2021-12-09 11:40:00|90617|90592|90625.4|90600.4|90628.3|90603.3|90615.8|90590.8|52
1639050010000|2021-12-09 11:40:10|90625.6|90600.6|90625.8|90600.8|90627.5|90602.5|90625.6|90600.6|33
1639050020000|2021-12-09 11:40:20|90625.7|90600.7|90611.8|90586.8|90626|90601|90609.7|90584.7|57
1639050030000|2021-12-09 11:40:30|90610.8|90585.8|90598.8|90573.8|90612|90587|90598.8|90573.8|46
1639050040000|2021-12-09 11:40:40|90599.8|90574.8|90605.8|90580.8|90606.4|90581.4|90598.7|90573.7|42
1639050050000|2021-12-09 11:40:50|90605.9|90580.9|90607.8|90582.8|90610.6|90585.6|90605.7|90580.7|32
1639050060000|2021-12-09 11:41:00|90605.8|90580.8|90610.3|90585.3|90610.7|90585.7|90605.8|90580.8|44
1639050070000|2021-12-09 11:41:10|90610.6|90585.6|90608|90583|90610.6|90585.6|90607.7|90582.7|34
1639050080000|2021-12-09 11:41:20|90608.1|90583.1|90611.4|90586.4|90611.7|90586.7|90607.7|90582.7|41
1639050090000|2021-12-09 11:41:30|90609.5|90584.5|90616.3|90591.3|90616.3|90591.3|90608.4|90583.4|47
1639050100000|2021-12-09 11:41:40|90615.9|90590.9|90615.9|90590.9|90618.6|90593.6|90613.1|90588.1|41
1639050110000|2021-12-09 11:41:50|90616.1|90591.1|90615.9|90590.9|90616.5|90591.5|90614.9|90589.9|31
1639050120000|2021-12-09 11:42:00|90615.8|90590.8|90623.5|90598.5|90623.5|90598.5|90615.8|90590.8|39
1639050130000|2021-12-09 11:42:10|90623.3|90598.3|90630.4|90605.4|90631.2|90606.2|90622.6|90597.6|42
1639050140000|2021-12-09 11:42:20|90631.2|90606.2|90638.3|90613.3|90638.6|90613.6|90629.7|90604.7|53
1639050150000|2021-12-09 11:42:30|90638.9|90613.9|90638.1|90613.1|90638.9|90613.9|90635.7|90610.7|46
1639050160000|2021-12-09 11:42:40|90638.3|90613.3|90638.5|90613.5|90638.5|90613.5|90635.9|90610.9|34
1639050170000|2021-12-09 11:42:50|90638.2|90613.2|90638.8|90613.8|90641|90616|90636.6|90611.6|48
1639050180000|2021-12-09 11:43:00|90639.1|90614.1|90645.7|90620.7|90655.6|90630.6|90639.1|90614.1|63
1639050190000|2021-12-09 11:43:10|90645.4|90620.4|90648.1|90623.1|90649.8|90624.8|90645.4|90620.4|51
1639050200000|2021-12-09 11:43:20|90648.3|90623.3|90653.6|90628.6|90654.1|90629.1|90648.1|90623.1|52
1639050210000|2021-12-09 11:43:30|90653.5|90628.5|90649.2|90624.2|90655.6|90630.6|90648.7|90623.7|54
1639050220000|2021-12-09 11:43:40|90648.7|90623.7|90650.3|90625.3|90651.2|90626.2|90647.4|90622.4|42
1639050230000|2021-12-09 11:43:50|90650.5|90625.5|90650.6|90625.6|90651.2|90626.2|90648.9|90623.9|51
1639050240000|2021-12-09 11:44:00|90651|90626|90642.5|90617.5|90651.2|90626.2|90641.3|90616.3|50
1639050250000|2021-12-09 11:44:10|90642.1|90617.1|90650|90625|90652.3|90627.3|90640.7|90615.7|53
1639050260000|2021-12-09 11:44:20|90650.3|90625.3|90648.9|90623.9|90654.5|90629.5|90648.3|90623.3|54
1639050270000|2021-12-09 11:44:30|90648.6|90623.6|90648.2|90623.2|90650.4|90625.4|90646.6|90621.6|47
1639050280000|2021-12-09 11:44:40|90648.5|90623.5|90646.9|90621.9|90648.9|90623.9|90646.5|90621.5|41
1639050290000|2021-12-09 11:44:50|90647.5|90622.5|90651.4|90626.4|90653.1|90628.1|90647.3|90622.3|31
1639050300000|2021-12-09 11:45:00|90651.3|90626.3|90654.7|90629.7|90655.2|90630.2|90651.3|90626.3|23
1639050310000|2021-12-09 11:45:10|90654.9|90629.9|90658.1|90633.1|90659.3|90634.3|90654.4|90629.4|42
1639050320000|2021-12-09 11:45:20|90659.4|90634.4|90681.5|90656.5|90681.5|90656.5|90658.4|90633.4|59
1639050330000|2021-12-09 11:45:30|90681.2|90656.2|90682.1|90657.1|90683|90658|90679.3|90654.3|40
1639050340000|2021-12-09 11:45:40|90682.5|90657.5|90685.4|90660.4|90686.2|90661.2|90681.9|90656.9|33
1639050350000|2021-12-09 11:45:50|90688|90663|90688.2|90663.2|90689.6|90664.6|90685.8|90660.8|48
1639050360000|2021-12-09 11:46:00|90687.1|90662.1|90688.6|90663.6|90689.2|90664.2|90686.4|90661.4|37
1639050370000|2021-12-09 11:46:10|90688.4|90663.4|90693.7|90668.7|90694.7|90669.7|90686.5|90661.5|42
1639050380000|2021-12-09 11:46:20|90693.3|90668.3|90706.7|90681.7|90706.7|90681.7|90693.3|90668.3|51
1639050390000|2021-12-09 11:46:30|90706.1|90681.1|90712|90687|90712|90687|90705.9|90680.9|57
1639050400000|2021-12-09 11:46:40|90711.5|90686.5|90713.3|90688.3|90713.8|90688.8|90709.1|90684.1|46
1639050410000|2021-12-09 11:46:50|90713.6|90688.6|90702.2|90677.2|90713.8|90688.8|90700|90675|41
1639050420000|2021-12-09 11:47:00|90702|90677|90696.2|90671.2|90702.1|90677.1|90694.3|90669.3|47
1639050430000|2021-12-09 11:47:10|90697.3|90672.3|90704.1|90679.1|90704.5|90679.5|90697.3|90672.3|45
1639050440000|2021-12-09 11:47:20|90704|90679|90702.5|90677.5|90705.5|90680.5|90701.2|90676.2|43
1639050450000|2021-12-09 11:47:30|90702.6|90677.6|90706|90681|90706.9|90681.9|90701.8|90676.8|46
1639050460000|2021-12-09 11:47:40|90705.6|90680.6|90708.7|90683.7|90711.7|90686.7|90705|90680|59
1639050470000|2021-12-09 11:47:50|90709.5|90684.5|90716.3|90691.3|90716.5|90691.5|90708.6|90683.6|44
1639050480000|2021-12-09 11:48:00|90715.5|90690.5|90715.4|90690.4|90717.7|90692.7|90715.4|90690.4|38
1639050490000|2021-12-09 11:48:10|90715.1|90690.1|90716.9|90691.9|90719.6|90694.6|90715.1|90690.1|42
1639050500000|2021-12-09 11:48:20|90716.1|90691.1|90716.8|90691.8|90717.5|90692.5|90710.8|90685.8|65
1639050510000|2021-12-09 11:48:30|90718.4|90693.4|90716.9|90691.9|90720.1|90695.1|90713.7|90688.7|56
1639050520000|2021-12-09 11:48:40|90717|90692|90716.2|90691.2|90721.2|90696.2|90716.1|90691.1|51
1639050530000|2021-12-09 11:48:50|90716.3|90691.3|90717.1|90692.1|90718.4|90693.4|90716|90691|52
1639050540000|2021-12-09 11:49:00|90718.2|90693.2|90717.7|90692.7|90718.5|90693.5|90715.4|90690.4|46
1639050550000|2021-12-09 11:49:10|90717|90692|90713.4|90688.4|90718.1|90693.1|90713.4|90688.4|46
1639050560000|2021-12-09 11:49:20|90712.3|90687.3|90710|90685|90712.3|90687.3|90708.2|90683.2|39
1639050570000|2021-12-09 11:49:30|90710.5|90685.5|90710.2|90685.2|90711.3|90686.3|90709|90684|26
1639050580000|2021-12-09 11:49:40|90710.4|90685.4|90711.3|90686.3|90715.3|90690.3|90710.2|90685.2|35
1639050590000|2021-12-09 11:49:50|90711.4|90686.4|90712.2|90687.2|90715.5|90690.5|90708.7|90683.7|43
1639050600000|2021-12-09 11:50:00|90712|90687|90711.5|90686.5|90713.3|90688.3|90709.9|90684.9|40
1639050610000|2021-12-09 11:50:10|90711.1|90686.1|90709.9|90684.9|90712.4|90687.4|90709.9|90684.9|27
1639050620000|2021-12-09 11:50:20|90712.1|90687.1|90709|90684|90712.1|90687.1|90708.5|90683.5|32
1639050630000|2021-12-09 11:50:30|90708.3|90683.3|90695.7|90670.7|90709|90684|90695.6|90670.6|49
1639050640000|2021-12-09 11:50:40|90695.8|90670.8|90694.8|90669.8|90696.5|90671.5|90694.3|90669.3|48
1639050650000|2021-12-09 11:50:50|90694.9|90669.9|90696.1|90671.1|90696.4|90671.4|90693.8|90668.8|26
1639050660000|2021-12-09 11:51:00|90696|90671|90704.2|90679.2|90704.6|90679.6|90695.5|90670.5|36
1639050670000|2021-12-09 11:51:10|90703.5|90678.5|90702.3|90677.3|90703.6|90678.6|90701.1|90676.1|31
1639050680000|2021-12-09 11:51:20|90702.2|90677.2|90706.1|90681.1|90706.9|90681.9|90702.2|90677.2|35
1639050690000|2021-12-09 11:51:30|90706.2|90681.2|90706.5|90681.5|90707|90682|90705.8|90680.8|24
1639050700000|2021-12-09 11:51:40|90706.6|90681.6|90711.4|90686.4|90712.2|90687.2|90706.2|90681.2|39
1639050710000|2021-12-09 11:51:50|90711.6|90686.6|90716.8|90691.8|90717.1|90692.1|90711.1|90686.1|38
1639050720000|2021-12-09 11:52:00|90716.6|90691.6|90716.5|90691.5|90718.2|90693.2|90715.6|90690.6|34
1639050730000|2021-12-09 11:52:10|90716.3|90691.3|90716.4|90691.4|90716.8|90691.8|90711.8|90686.8|39
1639050740000|2021-12-09 11:52:20|90715.6|90690.6|90729.3|90704.3|90730|90705|90715.3|90690.3|50
1639050750000|2021-12-09 11:52:30|90727.8|90702.8|90730.1|90705.1|90730.2|90705.2|90727.4|90702.4|27
1639050760000|2021-12-09 11:52:40|90729.8|90704.8|90726.8|90701.8|90730.5|90705.5|90725.8|90700.8|17
1639050770000|2021-12-09 11:52:50|90729.4|90704.4|90728.5|90703.5|90734.1|90709.1|90726|90701|34
1639050780000|2021-12-09 11:53:00|90728.7|90703.7|90730.2|90705.2|90732.1|90707.1|90728.7|90703.7|30
1639050790000|2021-12-09 11:53:10|90729.2|90704.2|90733.5|90708.5|90734.2|90709.2|90729.2|90704.2|23
1639050800000|2021-12-09 11:53:20|90733.7|90708.7|90740.1|90715.1|90740.6|90715.6|90731.9|90706.9|38
1639050810000|2021-12-09 11:53:30|90739.4|90714.4|90739.7|90714.7|90740.3|90715.3|90735.9|90710.9|41
1639050820000|2021-12-09 11:53:40|90740.3|90715.3|90742.3|90717.3|90743.1|90718.1|90738.9|90713.9|44
1639050830000|2021-12-09 11:53:50|90743.6|90718.6|90743|90718|90743.9|90718.9|90741.3|90716.3|33
1639050840000|2021-12-09 11:54:00|90743.2|90718.2|90742.4|90717.4|90744.8|90719.8|90740.4|90715.4|43
1639050850000|2021-12-09 11:54:10|90742.5|90717.5|90739.2|90714.2|90744.1|90719.1|90739.2|90714.2|47
1639050860000|2021-12-09 11:54:20|90739.6|90714.6|90744.1|90719.1|90748.6|90723.6|90739.3|90714.3|55
1639050870000|2021-12-09 11:54:30|90744.7|90719.7|90733.3|90708.3|90745|90720|90732.3|90707.3|61
1639050880000|2021-12-09 11:54:40|90733.8|90708.8|90733.3|90708.3|90734|90709|90732.9|90707.9|33
1639050890000|2021-12-09 11:54:50|90733.1|90708.1|90733|90708|90733.1|90708.1|90732.3|90707.3|14
1639050900000|2021-12-09 11:55:00|90733.1|90708.1|90732.9|90707.9|90733.5|90708.5|90731.9|90706.9|35
1639050910000|2021-12-09 11:55:10|90733.6|90708.6|90736.6|90711.6|90737.5|90712.5|90733|90708|25
1639050920000|2021-12-09 11:55:20|90737.2|90712.2|90717.5|90692.5|90737.2|90712.2|90716|90691|49
1639050930000|2021-12-09 11:55:30|90717.3|90692.3|90703|90678|90718.6|90693.6|90700.9|90675.9|65
1639050940000|2021-12-09 11:55:40|90701.9|90676.9|90697.3|90672.3|90703.1|90678.1|90696.4|90671.4|49
1639050950000|2021-12-09 11:55:50|90697.6|90672.6|90690.8|90665.8|90697.6|90672.6|90690.6|90665.6|42
1639050960000|2021-12-09 11:56:00|90690.6|90665.6|90693.6|90668.6|90694.5|90669.5|90685.5|90660.5|55
1639050970000|2021-12-09 11:56:10|90694.3|90669.3|90693.5|90668.5|90699|90674|90692.9|90667.9|50
1639050980000|2021-12-09 11:56:20|90693.3|90668.3|90686.4|90661.4|90693.7|90668.7|90684.5|90659.5|44
1639050990000|2021-12-09 11:56:30|90686.2|90661.2|90686.5|90661.5|90687.9|90662.9|90684.4|90659.4|35
1639051000000|2021-12-09 11:56:40|90686.2|90661.2|90692.3|90667.3|90692.8|90667.8|90685.9|90660.9|48
1639051010000|2021-12-09 11:56:50|90692.5|90667.5|90696|90671|90696.1|90671.1|90691.5|90666.5|37
1639051020000|2021-12-09 11:57:00|90695.3|90670.3|90691|90666|90696.1|90671.1|90690.7|90665.7|40
1639051030000|2021-12-09 11:57:10|90690.9|90665.9|90691.4|90666.4|90692.1|90667.1|90690.9|90665.9|24
1639051040000|2021-12-09 11:57:20|90691.7|90666.7|90687.1|90662.1|90692.2|90667.2|90686.8|90661.8|32
1639051050000|2021-12-09 11:57:30|90686.8|90661.8|90690.1|90665.1|90691.6|90666.6|90685.8|90660.8|36
1639051060000|2021-12-09 11:57:40|90691.1|90666.1|90685.1|90660.1|90693.2|90668.2|90684.6|90659.6|44
1639051070000|2021-12-09 11:57:50|90685|90660|90684.9|90659.9|90685.9|90660.9|90684.8|90659.8|26
1639051080000|2021-12-09 11:58:00|90684.7|90659.7|90702.1|90677.1|90702.6|90677.6|90684.7|90659.7|49
1639051090000|2021-12-09 11:58:10|90701.7|90676.7|90710.8|90685.8|90713.1|90688.1|90701.4|90676.4|47
1639051100000|2021-12-09 11:58:20|90711.2|90686.2|90706.8|90681.8|90711.2|90686.2|90705.6|90680.6|37
1639051110000|2021-12-09 11:58:30|90707.6|90682.6|90707.2|90682.2|90713.2|90688.2|90707.1|90682.1|54
1639051120000|2021-12-09 11:58:40|90707.5|90682.5|90704|90679|90708.7|90683.7|90704|90679|47
1639051130000|2021-12-09 11:58:50|90703.8|90678.8|90692.8|90667.8|90704.4|90679.4|90692.2|90667.2|41
1639051140000|2021-12-09 11:59:00|90692.2|90667.2|90675.5|90650.5|90692.7|90667.7|90674.5|90649.5|51
1639051150000|2021-12-09 11:59:10|90676|90651|90671.2|90646.2|90676|90651|90670.2|90645.2|46
1639051160000|2021-12-09 11:59:20|90671.7|90646.7|90664.3|90639.3|90671.7|90646.7|90662.3|90637.3|48
1639051170000|2021-12-09 11:59:30|90664|90639|90658.6|90633.6|90664.3|90639.3|90655.8|90630.8|49
1639051180000|2021-12-09 11:59:40|90658.4|90633.4|90660.5|90635.5|90661.2|90636.2|90658.4|90633.4|35
1639051190000|2021-12-09 11:59:50|90660.7|90635.7|90661.9|90636.9|90662.4|90637.4|90659.2|90634.2|29
1639051200000|2021-12-09 12:00:00|90661.8|90636.8|90675.4|90650.4|90675.5|90650.5|90661.8|90636.8|51
1639051210000|2021-12-09 12:00:10|90675.2|90650.2|90675.8|90650.8|90676.1|90651.1|90671.9|90646.9|26
1639051220000|2021-12-09 12:00:20|90676.1|90651.1|90674.9|90649.9|90676.3|90651.3|90665.1|90640.1|56
1639051230000|2021-12-09 12:00:30|90675.1|90650.1|90673.8|90648.8|90675.2|90650.2|90672.9|90647.9|36
1639051240000|2021-12-09 12:00:40|90673.9|90648.9|90678.7|90653.7|90679.2|90654.2|90673.3|90648.3|51
1639051250000|2021-12-09 12:00:50|90678.3|90653.3|90682|90657|90683.5|90658.5|90678.2|90653.2|52
1639051260000|2021-12-09 12:01:00|90682.2|90657.2|90677.8|90652.8|90683.9|90658.9|90677.8|90652.8|51
1639051270000|2021-12-09 12:01:10|90677.9|90652.9|90678|90653|90678.9|90653.9|90676.8|90651.8|35
1639051280000|2021-12-09 12:01:20|90678.5|90653.5|90679.2|90654.2|90680.2|90655.2|90678.4|90653.4|28
1639051290000|2021-12-09 12:01:30|90679.4|90654.4|90683.1|90658.1|90684.3|90659.3|90677.8|90652.8|40
1639051300000|2021-12-09 12:01:40|90683.2|90658.2|90684.8|90659.8|90685.6|90660.6|90682.6|90657.6|33
1639051310000|2021-12-09 12:01:50|90683.8|90658.8|90683.8|90658.8|90684|90659|90681.9|90656.9|34
1639051320000|2021-12-09 12:02:00|90684|90659|90684.5|90659.5|90684.9|90659.9|90683|90658|38
1639051330000|2021-12-09 12:02:10|90684.3|90659.3|90676.7|90651.7|90687|90662|90676.7|90651.7|39
1639051340000|2021-12-09 12:02:20|90676.3|90651.3|90678.5|90653.5|90679.2|90654.2|90676.3|90651.3|40
1639051350000|2021-12-09 12:02:30|90678.7|90653.7|90677.5|90652.5|90679.2|90654.2|90677.4|90652.4|24
1639051360000|2021-12-09 12:02:40|90677.7|90652.7|90683.3|90658.3|90684.4|90659.4|90677.7|90652.7|27
1639051370000|2021-12-09 12:02:50|90682.9|90657.9|90682.2|90657.2|90682.9|90657.9|90679.3|90654.3|31
1639051380000|2021-12-09 12:03:00|90682.3|90657.3|90679.9|90654.9|90682.3|90657.3|90679.9|90654.9|26
1639051390000|2021-12-09 12:03:10|90680|90655|90688.6|90663.6|90688.9|90663.9|90679.9|90654.9|38
1639051400000|2021-12-09 12:03:20|90688.9|90663.9|90687.4|90662.4|90689.9|90664.9|90687|90662|38
1639051410000|2021-12-09 12:03:30|90687.2|90662.2|90679.7|90654.7|90687.2|90662.2|90679.7|90654.7|40
1639051420000|2021-12-09 12:03:40|90679.6|90654.6|90677.5|90652.5|90679.8|90654.8|90673.7|90648.7|38
1639051430000|2021-12-09 12:03:50|90677.1|90652.1|90681.6|90656.6|90681.6|90656.6|90676.4|90651.4|37
1639051440000|2021-12-09 12:04:00|90681.5|90656.5|90693.1|90668.1|90693.1|90668.1|90680.2|90655.2|56
1639051450000|2021-12-09 12:04:10|90691.5|90666.5|90694.5|90669.5|90694.8|90669.8|90690.8|90665.8|45
1639051460000|2021-12-09 12:04:20|90694.8|90669.8|90705.6|90680.6|90706.2|90681.2|90694.6|90669.6|51
1639051470000|2021-12-09 12:04:30|90705.5|90680.5|90714.1|90689.1|90717.9|90692.9|90704.5|90679.5|59
1639051480000|2021-12-09 12:04:40|90713.9|90688.9|90710.4|90685.4|90715.8|90690.8|90710.2|90685.2|54
1639051490000|2021-12-09 12:04:50|90710.2|90685.2|90714.1|90689.1|90714.2|90689.2|90709.7|90684.7|53
1639051500000|2021-12-09 12:05:00|90714.8|90689.8|90719.7|90694.7|90722.1|90697.1|90711.9|90686.9|68
1639051510000|2021-12-09 12:05:10|90719.6|90694.6|90716.2|90691.2|90721.7|90696.7|90715.5|90690.5|47
1639051520000|2021-12-09 12:05:20|90716.3|90691.3|90710.1|90685.1|90717.9|90692.9|90709.5|90684.5|43
1639051530000|2021-12-09 12:05:30|90712|90687|90721.3|90696.3|90721.4|90696.4|90710.6|90685.6|53
1639051540000|2021-12-09 12:05:40|90721|90696|90715.9|90690.9|90721.1|90696.1|90715.9|90690.9|37
1639051550000|2021-12-09 12:05:50|90715.6|90690.6|90716.5|90691.5|90717|90692|90714.1|90689.1|33
1639051560000|2021-12-09 12:06:00|90716.1|90691.1|90711|90686|90717.7|90692.7|90710.8|90685.8|42
1639051570000|2021-12-09 12:06:10|90710.9|90685.9|90708.9|90683.9|90711|90686|90707.2|90682.2|32
1639051580000|2021-12-09 12:06:20|90709.1|90684.1|90710.5|90685.5|90710.5|90685.5|90707.4|90682.4|36
1639051590000|2021-12-09 12:06:30|90711.1|90686.1|90708.3|90683.3|90711.1|90686.1|90707.8|90682.8|47
1639051600000|2021-12-09 12:06:40|90708.1|90683.1|90705|90680|90708.4|90683.4|90702.2|90677.2|40
1639051610000|2021-12-09 12:06:50|90704.8|90679.8|90712|90687|90712.4|90687.4|90703.7|90678.7|40
1639051620000|2021-12-09 12:07:00|90712.1|90687.1|90709|90684|90714|90689|90709|90684|28
1639051630000|2021-12-09 12:07:10|90708.6|90683.6|90709.6|90684.6|90709.6|90684.6|90708|90683|37
1639051640000|2021-12-09 12:07:20|90709.8|90684.8|90706.3|90681.3|90710|90685|90705.7|90680.7|16
1639051650000|2021-12-09 12:07:30|90705.1|90680.1|90715.2|90690.2|90715.6|90690.6|90705|90680|48
1639051660000|2021-12-09 12:07:40|90714.9|90689.9|90707.4|90682.4|90715.3|90690.3|90707.4|90682.4|46
1639051670000|2021-12-09 12:07:50|90707.7|90682.7|90708.2|90683.2|90709.4|90684.4|90707.7|90682.7|24
1639051680000|2021-12-09 12:08:00|90708|90683|90701.9|90676.9|90710.4|90685.4|90701.2|90676.2|60
1639051690000|2021-12-09 12:08:10|90701.8|90676.8|90696.6|90671.6|90701.8|90676.8|90696.1|90671.1|46
1639051700000|2021-12-09 12:08:20|90696.5|90671.5|90694.8|90669.8|90696.8|90671.8|90694.8|90669.8|42
1639051710000|2021-12-09 12:08:30|90695.2|90670.2|90681.7|90656.7|90695.2|90670.2|90681|90656|55
1639051720000|2021-12-09 12:08:40|90681.3|90656.3|90676.7|90651.7|90681.5|90656.5|90674.4|90649.4|37
1639051730000|2021-12-09 12:08:50|90677.6|90652.6|90677.7|90652.7|90679.3|90654.3|90673|90648|49
1639051740000|2021-12-09 12:09:00|90677.9|90652.9|90675.9|90650.9|90678.5|90653.5|90675.4|90650.4|35
1639051750000|2021-12-09 12:09:10|90676.4|90651.4|90666|90641|90677.3|90652.3|90665|90640|53
1639051760000|2021-12-09 12:09:20|90666.3|90641.3|90666.2|90641.2|90666.9|90641.9|90662.8|90637.8|56
1639051770000|2021-12-09 12:09:30|90664.9|90639.9|90655.8|90630.8|90665.1|90640.1|90653.8|90628.8|61
1639051780000|2021-12-09 12:09:40|90655.7|90630.7|90657.8|90632.8|90657.8|90632.8|90654.8|90629.8|41
1639051790000|2021-12-09 12:09:50|90657.7|90632.7|90660|90635|90661|90636|90657.1|90632.1|40
1639051800000|2021-12-09 12:10:00|90659.3|90634.3|90657.9|90632.9|90660|90635|90657.4|90632.4|33
1639051810000|2021-12-09 12:10:10|90657.7|90632.7|90667|90642|90667|90642|90657.7|90632.7|41
1639051820000|2021-12-09 12:10:20|90666.8|90641.8|90667.1|90642.1|90667.7|90642.7|90665.6|90640.6|23
1639051830000|2021-12-09 12:10:30|90666.8|90641.8|90675.9|90650.9|90677.1|90652.1|90666.7|90641.7|45
1639051840000|2021-12-09 12:10:40|90675.7|90650.7|90671.3|90646.3|90676.3|90651.3|90670.4|90645.4|41
1639051850000|2021-12-09 12:10:50|90671.5|90646.5|90664.9|90639.9|90671.5|90646.5|90663.7|90638.7|45
1639051860000|2021-12-09 12:11:00|90665.1|90640.1|90659|90634|90665.2|90640.2|90658.7|90633.7|49
1639051870000|2021-12-09 12:11:10|90659.2|90634.2|90655.6|90630.6|90659.2|90634.2|90654.6|90629.6|48
1639051880000|2021-12-09 12:11:20|90655.4|90630.4|90646.3|90621.3|90655.4|90630.4|90645|90620|55
1639051890000|2021-12-09 12:11:30|90646.4|90621.4|90644.6|90619.6|90649.7|90624.7|90643.9|90618.9|55
1639051900000|2021-12-09 12:11:40|90644.1|90619.1|90644|90619|90644.7|90619.7|90642.9|90617.9|47
1639051910000|2021-12-09 12:11:50|90643.9|90618.9|90646.9|90621.9|90648.4|90623.4|90643.2|90618.2|55
1639051920000|2021-12-09 12:12:00|90647.3|90622.3|90637.4|90612.4|90651.2|90626.2|90636.6|90611.6|61
1639051930000|2021-12-09 12:12:10|90637.1|90612.1|90642.1|90617.1|90646.2|90621.2|90637.1|90612.1|58
1639051940000|2021-12-09 12:12:20|90641.6|90616.6|90645.5|90620.5|90645.8|90620.8|90640.7|90615.7|51
1639051950000|2021-12-09 12:12:30|90645.6|90620.6|90647.9|90622.9|90648.5|90623.5|90645.5|90620.5|38
1639051960000|2021-12-09 12:12:40|90647.6|90622.6|90652.2|90627.2|90652.3|90627.3|90647.3|90622.3|48
1639051970000|2021-12-09 12:12:50|90651.9|90626.9|90647.7|90622.7|90652.9|90627.9|90647|90622|39
1639051980000|2021-12-09 12:13:00|90647.5|90622.5|90646.7|90621.7|90647.7|90622.7|90646.4|90621.4|29
1639051990000|2021-12-09 12:13:10|90646.5|90621.5|90640.2|90615.2|90646.5|90621.5|90640.2|90615.2|35
1639052000000|2021-12-09 12:13:20|90637|90612|90638.3|90613.3|90639.2|90614.2|90634.5|90609.5|64
1639052010000|2021-12-09 12:13:30|90638.5|90613.5|90627|90602|90638.7|90613.7|90625.2|90600.2|57
1639052020000|2021-12-09 12:13:40|90627.2|90602.2|90631.4|90606.4|90635.8|90610.8|90627|90602|54
1639052030000|2021-12-09 12:13:50|90632.2|90607.2|90634.2|90609.2|90634.9|90609.9|90630.8|90605.8|49
1639052040000|2021-12-09 12:14:00|90633.1|90608.1|90649.6|90624.6|90649.6|90624.6|90631.7|90606.7|57
1639052050000|2021-12-09 12:14:10|90649.2|90624.2|90652.6|90627.6|90654.1|90629.1|90647.6|90622.6|55
1639052060000|2021-12-09 12:14:20|90652.8|90627.8|90655.7|90630.7|90658.4|90633.4|90652.7|90627.7|42
1639052070000|2021-12-09 12:14:30|90655.8|90630.8|90662.5|90637.5|90662.5|90637.5|90655.1|90630.1|37
1639052080000|2021-12-09 12:14:40|90662.7|90637.7|90669.6|90644.6|90669.6|90644.6|90662.4|90637.4|52
1639052090000|2021-12-09 12:14:50|90668.4|90643.4|90673.1|90648.1|90673.1|90648.1|90666.8|90641.8|40
1639052100000|2021-12-09 12:15:00|90674|90649|90677.9|90652.9|90678.9|90653.9|90671.1|90646.1|63
1639052110000|2021-12-09 12:15:10|90679.5|90654.5|90679.3|90654.3|90683.3|90658.3|90676.9|90651.9|51
1639052120000|2021-12-09 12:15:20|90679.1|90654.1|90671.9|90646.9|90679.1|90654.1|90671.9|90646.9|44
1639052130000|2021-12-09 12:15:30|90671.2|90646.2|90671.2|90646.2|90672.5|90647.5|90668.6|90643.6|34
1639052140000|2021-12-09 12:15:40|90671.1|90646.1|90679.8|90654.8|90680.3|90655.3|90671|90646|39
1639052150000|2021-12-09 12:15:50|90680.1|90655.1|90685.1|90660.1|90688|90663|90677.2|90652.2|43
1639052160000|2021-12-09 12:16:00|90684.7|90659.7|90679|90654|90684.7|90659.7|90679|90654|44
1639052170000|2021-12-09 12:16:10|90679.1|90654.1|90682.7|90657.7|90684.5|90659.5|90678.8|90653.8|33
1639052180000|2021-12-09 12:16:20|90682.8|90657.8|90684.1|90659.1|90686.9|90661.9|90681.7|90656.7|38
1639052190000|2021-12-09 12:16:30|90684|90659|90688.6|90663.6|90690.4|90665.4|90681.3|90656.3|40
1639052200000|2021-12-09 12:16:40|90688.8|90663.8|90689.1|90664.1|90691.9|90666.9|90688|90663|53
1639052210000|2021-12-09 12:16:50|90689.2|90664.2|90693.4|90668.4|90695.1|90670.1|90689.1|90664.1|54
1639052220000|2021-12-09 12:17:00|90693.7|90668.7|90700.6|90675.6|90700.9|90675.9|90691.7|90666.7|50
1639052230000|2021-12-09 12:17:10|90701.2|90676.2|90695.4|90670.4|90702.3|90677.3|90694.5|90669.5|51
1639052240000|2021-12-09 12:17:20|90695.6|90670.6|90700.7|90675.7|90700.8|90675.8|90694.5|90669.5|50
1639052250000|2021-12-09 12:17:30|90700.8|90675.8|90700.3|90675.3|90703.6|90678.6|90698.8|90673.8|49
1639052260000|2021-12-09 12:17:40|90700.1|90675.1|90693.3|90668.3|90700.1|90675.1|90693.3|90668.3|36
1639052270000|2021-12-09 12:17:50|90693.8|90668.8|90700|90675|90700|90675|90693.8|90668.8|42
1639052280000|2021-12-09 12:18:00|90699.6|90674.6|90696.6|90671.6|90699.6|90674.6|90696.4|90671.4|42
1639052290000|2021-12-09 12:18:10|90696.9|90671.9|90697.9|90672.9|90698.5|90673.5|90695.8|90670.8|29
1639052300000|2021-12-09 12:18:20|90698.4|90673.4|90700.1|90675.1|90700.2|90675.2|90698.4|90673.4|26
1639052310000|2021-12-09 12:18:30|90700.3|90675.3|90710.6|90685.6|90712.6|90687.6|90700.3|90675.3|60
1639052320000|2021-12-09 12:18:40|90710.9|90685.9|90707.6|90682.6|90719.1|90694.1|90704.8|90679.8|55
1639052330000|2021-12-09 12:18:50|90707.7|90682.7|90706.7|90681.7|90710.5|90685.5|90706.4|90681.4|47
1639052340000|2021-12-09 12:19:00|90706.6|90681.6|90707.4|90682.4|90707.6|90682.6|90705.6|90680.6|38
1639052350000|2021-12-09 12:19:10|90707.2|90682.2|90702.5|90677.5|90707.3|90682.3|90701.4|90676.4|50
1639052360000|2021-12-09 12:19:20|90702.8|90677.8|90713.5|90688.5|90715.4|90690.4|90702.8|90677.8|56
1639052370000|2021-12-09 12:19:30|90713.7|90688.7|90713.7|90688.7|90718.1|90693.1|90712.8|90687.8|43
1639052380000|2021-12-09 12:19:40|90713.6|90688.6|90712.3|90687.3|90716.7|90691.7|90712|90687|42
1639052390000|2021-12-09 12:19:50|90713|90688|90712.7|90687.7|90713.9|90688.9|90709.8|90684.8|55
1639052400000|2021-12-09 12:20:00|90712.5|90687.5|90708.6|90683.6|90714.4|90689.4|90702.2|90677.2|63
1639052410000|2021-12-09 12:20:10|90707.3|90682.3|90709.4|90684.4|90710|90685|90706.9|90681.9|50
1639052420000|2021-12-09 12:20:20|90708.9|90683.9|90704.3|90679.3|90711.7|90686.7|90700.2|90675.2|60
1639052430000|2021-12-09 12:20:30|90704|90679|90704.5|90679.5|90706.6|90681.6|90703.5|90678.5|46
1639052440000|2021-12-09 12:20:40|90704.4|90679.4|90689.2|90664.2|90705.4|90680.4|90687.7|90662.7|52
1639052450000|2021-12-09 12:20:50|90689|90664|90690.4|90665.4|90691.4|90666.4|90687.7|90662.7|29
1639052460000|2021-12-09 12:21:00|90690.5|90665.5|90689.2|90664.2|90690.8|90665.8|90688.2|90663.2|36
1639052470000|2021-12-09 12:21:10|90688.9|90663.9|90697.2|90672.2|90697.4|90672.4|90688.2|90663.2|48
1639052480000|2021-12-09 12:21:20|90697|90672|90694.5|90669.5|90697|90672|90694|90669|30
1639052490000|2021-12-09 12:21:30|90694.4|90669.4|90693.9|90668.9|90695|90670|90691.5|90666.5|39
1639052500000|2021-12-09 12:21:40|90693.8|90668.8|90688.5|90663.5|90693.8|90668.8|90688.5|90663.5|35
1639052510000|2021-12-09 12:21:50|90688.3|90663.3|90684.9|90659.9|90688.4|90663.4|90684.2|90659.2|35
1639052520000|2021-12-09 12:22:00|90684.4|90659.4|90688.8|90663.8|90689.1|90664.1|90684|90659|40
1639052530000|2021-12-09 12:22:10|90688.3|90663.3|90686.3|90661.3|90688.7|90663.7|90684.3|90659.3|39
1639052540000|2021-12-09 12:22:20|90686.5|90661.5|90695.3|90670.3|90696|90671|90686.5|90661.5|47
1639052550000|2021-12-09 12:22:30|90695.7|90670.7|90695.7|90670.7|90696.6|90671.6|90694.9|90669.9|42
1639052560000|2021-12-09 12:22:40|90695.6|90670.6|90690.8|90665.8|90695.6|90670.6|90690.3|90665.3|38
1639052570000|2021-12-09 12:22:50|90691.1|90666.1|90689.6|90664.6|90691.6|90666.6|90684.7|90659.7|39
1639052580000|2021-12-09 12:23:00|90688.5|90663.5|90685.9|90660.9|90690.8|90665.8|90685.8|90660.8|47
1639052590000|2021-12-09 12:23:10|90685.4|90660.4|90686.3|90661.3|90689.9|90664.9|90685.3|90660.3|42
1639052600000|2021-12-09 12:23:20|90685.2|90660.2|90685.8|90660.8|90686.9|90661.9|90684|90659|40
1639052610000|2021-12-09 12:23:30|90685.7|90660.7|90681.1|90656.1|90686.3|90661.3|90680|90655|42
1639052620000|2021-12-09 12:23:40|90679.9|90654.9|90681.9|90656.9|90684.6|90659.6|90679.9|90654.9|41
1639052630000|2021-12-09 12:23:50|90681.6|90656.6|90681.4|90656.4|90683|90658|90681.1|90656.1|27
1639052640000|2021-12-09 12:24:00|90681.6|90656.6|90674.1|90649.1|90682.3|90657.3|90672.8|90647.8|31
1639052650000|2021-12-09 12:24:10|90674|90649|90676.9|90651.9|90676.9|90651.9|90674|90649|30
1639052660000|2021-12-09 12:24:20|90679.6|90654.6|90677.6|90652.6|90680.3|90655.3|90676.9|90651.9|36
1639052670000|2021-12-09 12:24:30|90678|90653|90678.1|90653.1|90679.2|90654.2|90676.9|90651.9|27
1639052680000|2021-12-09 12:24:40|90678.5|90653.5|90682.1|90657.1|90684.1|90659.1|90678.1|90653.1|29
1639052690000|2021-12-09 12:24:50|90681.8|90656.8|90683.9|90658.9|90683.9|90658.9|90681.3|90656.3|35
1639052700000|2021-12-09 12:25:00|90684|90659|90689.2|90664.2|90690.5|90665.5|90684|90659|33
1639052710000|2021-12-09 12:25:10|90689.1|90664.1|90690.7|90665.7|90692.7|90667.7|90688.5|90663.5|43
1639052720000|2021-12-09 12:25:20|90690.9|90665.9|90688.2|90663.2|90691.2|90666.2|90686.9|90661.9|44
1639052730000|2021-12-09 12:25:30|90688.5|90663.5|90681.7|90656.7|90689.6|90664.6|90679|90654|43
1639052740000|2021-12-09 12:25:40|90681.5|90656.5|90681.6|90656.6|90682.7|90657.7|90680.1|90655.1|40
1639052750000|2021-12-09 12:25:50|90681.3|90656.3|90679.7|90654.7|90681.8|90656.8|90678.1|90653.1|32
1639052760000|2021-12-09 12:26:00|90679.6|90654.6|90679.3|90654.3|90680.9|90655.9|90678.7|90653.7|42
1639052770000|2021-12-09 12:26:10|90679.1|90654.1|90681.6|90656.6|90682.6|90657.6|90678.3|90653.3|45
1639052780000|2021-12-09 12:26:20|90681.5|90656.5|90678.1|90653.1|90681.5|90656.5|90675.4|90650.4|58
1639052790000|2021-12-09 12:26:30|90679.1|90654.1|90677.4|90652.4|90679.3|90654.3|90675|90650|47
1639052800000|2021-12-09 12:26:40|90677|90652|90677.3|90652.3|90677.6|90652.6|90675.6|90650.6|35
1639052810000|2021-12-09 12:26:50|90677.4|90652.4|90678.6|90653.6|90679.1|90654.1|90676.4|90651.4|20
1639052820000|2021-12-09 12:27:00|90678.1|90653.1|90671.8|90646.8|90679.7|90654.7|90670.1|90645.1|56
1639052830000|2021-12-09 12:27:10|90673.7|90648.7|90669.3|90644.3|90673.7|90648.7|90669.2|90644.2|37
1639052840000|2021-12-09 12:27:20|90669.1|90644.1|90663.7|90638.7|90671.3|90646.3|90662.6|90637.6|48
1639052850000|2021-12-09 12:27:30|90663.8|90638.8|90660.5|90635.5|90663.8|90638.8|90656.4|90631.4|56
1639052860000|2021-12-09 12:27:40|90661.7|90636.7|90657.2|90632.2|90661.7|90636.7|90653|90628|50
1639052870000|2021-12-09 12:27:50|90658.5|90633.5|90657.6|90632.6|90659.1|90634.1|90655.2|90630.2|40
1639052880000|2021-12-09 12:28:00|90656.5|90631.5|90654.7|90629.7|90656.5|90631.5|90651.8|90626.8|41
1639052890000|2021-12-09 12:28:10|90654.8|90629.8|90659.5|90634.5|90661.3|90636.3|90649.5|90624.5|40
1639052900000|2021-12-09 12:28:20|90659.1|90634.1|90660.1|90635.1|90660.7|90635.7|90659.1|90634.1|21
1639052910000|2021-12-09 12:28:30|90660.2|90635.2|90650.1|90625.1|90660.4|90635.4|90650.1|90625.1|37
1639052920000|2021-12-09 12:28:40|90649.3|90624.3|90647.9|90622.9|90650|90625|90647.9|90622.9|29
1639052930000|2021-12-09 12:28:50|90648|90623|90649.6|90624.6|90649.9|90624.9|90644.4|90619.4|40
1639052940000|2021-12-09 12:29:00|90649.8|90624.8|90645.9|90620.9|90649.9|90624.9|90644.6|90619.6|35
1639052950000|2021-12-09 12:29:10|90646.1|90621.1|90646.7|90621.7|90650.1|90625.1|90644.4|90619.4|43
1639052960000|2021-12-09 12:29:20|90646.6|90621.6|90649.5|90624.5|90654|90629|90645.5|90620.5|49
1639052970000|2021-12-09 12:29:30|90649.8|90624.8|90650.1|90625.1|90652.1|90627.1|90649.7|90624.7|34
1639052980000|2021-12-09 12:29:40|90650.4|90625.4|90651|90626|90653.6|90628.6|90648.7|90623.7|44
1639052990000|2021-12-09 12:29:50|90651.1|90626.1|90646.8|90621.8|90652.2|90627.2|90646.2|90621.2|43
1639053000000|2021-12-09 12:30:00|90647.1|90622.1|90640.7|90615.7|90647.1|90622.1|90640|90615|45
1639053010000|2021-12-09 12:30:10|90640.6|90615.6|90643|90618|90644.2|90619.2|90634.4|90609.4|50
1639053020000|2021-12-09 12:30:20|90643.2|90618.2|90642.6|90617.6|90649.7|90624.7|90642.6|90617.6|48
1639053030000|2021-12-09 12:30:30|90641.4|90616.4|90641.1|90616.1|90643.8|90618.8|90639.9|90614.9|47
1639053040000|2021-12-09 12:30:40|90640.9|90615.9|90638.5|90613.5|90641.7|90616.7|90638.3|90613.3|37
1639053050000|2021-12-09 12:30:50|90639|90614|90633.3|90608.3|90639|90614|90630|90605|50
1639053060000|2021-12-09 12:31:00|90633.2|90608.2|90633.4|90608.4|90633.6|90608.6|90629.9|90604.9|53
1639053070000|2021-12-09 12:31:10|90633.3|90608.3|90622.7|90597.7|90636|90611|90620.4|90595.4|49
1639053080000|2021-12-09 12:31:20|90621.5|90596.5|90622|90597|90622.2|90597.2|90620.9|90595.9|20
1639053090000|2021-12-09 12:31:30|90621.2|90596.2|90615.8|90590.8|90621.3|90596.3|90613.5|90588.5|36
1639053100000|2021-12-09 12:31:40|90615.9|90590.9|90616.7|90591.7|90618.1|90593.1|90613.7|90588.7|37
1639053110000|2021-12-09 12:31:50|90617.3|90592.3|90618.6|90593.6|90620|90595|90617.3|90592.3|39
1639053120000|2021-12-09 12:32:00|90618.8|90593.8|90622.1|90597.1|90624.5|90599.5|90617.7|90592.7|36
1639053130000|2021-12-09 12:32:10|90623.8|90598.8|90623.5|90598.5|90624.5|90599.5|90622.2|90597.2|41
1639053140000|2021-12-09 12:32:20|90626.1|90601.1|90630.2|90605.2|90634.5|90609.5|90624|90599|51
1639053150000|2021-12-09 12:32:30|90629.5|90604.5|90630.8|90605.8|90630.8|90605.8|90623.4|90598.4|49
1639053160000|2021-12-09 12:32:40|90631|90606|90624.8|90599.8|90631.3|90606.3|90624.8|90599.8|47
1639053170000|2021-12-09 12:32:50|90626.4|90601.4|90624.7|90599.7|90626.4|90601.4|90623.4|90598.4|40
1639053180000|2021-12-09 12:33:00|90626.3|90601.3|90625.2|90600.2|90628.1|90603.1|90622.1|90597.1|58
1639053190000|2021-12-09 12:33:10|90625.4|90600.4|90626.3|90601.3|90627.6|90602.6|90623.5|90598.5|41
1639053200000|2021-12-09 12:33:20|90626.5|90601.5|90625.8|90600.8|90627.7|90602.7|90623.8|90598.8|46
1639053210000|2021-12-09 12:33:30|90626|90601|90626.2|90601.2|90626.2|90601.2|90624.1|90599.1|36
1639053220000|2021-12-09 12:33:40|90626.1|90601.1|90629.1|90604.1|90630.5|90605.5|90625.9|90600.9|41
1639053230000|2021-12-09 12:33:50|90629.2|90604.2|90627.1|90602.1|90629.4|90604.4|90622.7|90597.7|39
1639053240000|2021-12-09 12:34:00|90627.6|90602.6|90624|90599|90627.8|90602.8|90623.7|90598.7|38
1639053250000|2021-12-09 12:34:10|90624.1|90599.1|90626|90601|90626.5|90601.5|90623|90598|37
1639053260000|2021-12-09 12:34:20|90626.1|90601.1|90621.7|90596.7|90626.1|90601.1|90619.2|90594.2|34
1639053270000|2021-12-09 12:34:30|90621.9|90596.9|90621.3|90596.3|90623.2|90598.2|90620.4|90595.4|31
1639053280000|2021-12-09 12:34:40|90621.4|90596.4|90624.8|90599.8|90627|90602|90621.2|90596.2|39
1639053290000|2021-12-09 12:34:50|90625.6|90600.6|90621.5|90596.5|90625.6|90600.6|90619|90594|36
1639053300000|2021-12-09 12:35:00|90621.4|90596.4|90624.9|90599.9|90625.5|90600.5|90620.5|90595.5|32
1639053310000|2021-12-09 12:35:10|90625.3|90600.3|90625.4|90600.4|90626.9|90601.9|90624.5|90599.5|44
1639053320000|2021-12-09 12:35:20|90624.6|90599.6|90626.1|90601.1|90626.5|90601.5|90622.7|90597.7|41
1639053330000|2021-12-09 12:35:30|90626.5|90601.5|90624.8|90599.8|90626.5|90601.5|90624.5|90599.5|26
1639053340000|2021-12-09 12:35:40|90625.6|90600.6|90625.1|90600.1|90625.6|90600.6|90624.6|90599.6|17
1639053350000|2021-12-09 12:35:50|90625.2|90600.2|90624.5|90599.5|90625.2|90600.2|90624|90599|14
1639053360000|2021-12-09 12:36:00|90624|90599|90619.1|90594.1|90624.8|90599.8|90617|90592|45
1639053370000|2021-12-09 12:36:10|90619|90594|90619.3|90594.3|90619.7|90594.7|90618|90593|18
1639053380000|2021-12-09 12:36:20|90619.1|90594.1|90619.8|90594.8|90621.2|90596.2|90618.6|90593.6|26
1639053390000|2021-12-09 12:36:30|90621.2|90596.2|90623.1|90598.1|90623.1|90598.1|90620.6|90595.6|31
1639053400000|2021-12-09 12:36:40|90621.8|90596.8|90623.2|90598.2|90623.4|90598.4|90621.7|90596.7|35
1639053410000|2021-12-09 12:36:50|90623.5|90598.5|90625.6|90600.6|90625.8|90600.8|90623|90598|20
1639053420000|2021-12-09 12:37:00|90625.4|90600.4|90621|90596|90625.5|90600.5|90620|90595|38
1639053430000|2021-12-09 12:37:10|90621.1|90596.1|90621.2|90596.2|90622|90597|90621|90596|15
1639053440000|2021-12-09 12:37:20|90621.3|90596.3|90622.5|90597.5|90623.1|90598.1|90621|90596|18
1639053450000|2021-12-09 12:37:30|90622.6|90597.6|90618|90593|90622.6|90597.6|90617.2|90592.2|46
1639053460000|2021-12-09 12:37:40|90618.1|90593.1|90621|90596|90621.6|90596.6|90617.3|90592.3|38
1639053470000|2021-12-09 12:37:50|90621.2|90596.2|90623.2|90598.2|90625.3|90600.3|90619.6|90594.6|40
1639053480000|2021-12-09 12:38:00|90624.6|90599.6|90620.6|90595.6|90624.6|90599.6|90617.6|90592.6|45
1639053490000|2021-12-09 12:38:10|90619.8|90594.8|90625.6|90600.6|90625.9|90600.9|90619.8|90594.8|42
1639053500000|2021-12-09 12:38:20|90625.7|90600.7|90619.9|90594.9|90625.8|90600.8|90619.7|90594.7|44
1639053510000|2021-12-09 12:38:30|90620.1|90595.1|90619.5|90594.5|90620.9|90595.9|90619.5|90594.5|33
1639053520000|2021-12-09 12:38:40|90618.8|90593.8|90626.4|90601.4|90627.4|90602.4|90618|90593|36
1639053530000|2021-12-09 12:38:50|90626.2|90601.2|90625.6|90600.6|90626.8|90601.8|90625|90600|30
1639053540000|2021-12-09 12:39:00|90625.7|90600.7|90623.8|90598.8|90625.7|90600.7|90623.4|90598.4|23
1639053550000|2021-12-09 12:39:10|90623.7|90598.7|90624|90599|90624.3|90599.3|90622.2|90597.2|21
1639053560000|2021-12-09 12:39:20|90623.8|90598.8|90627.8|90602.8|90630.5|90605.5|90614.8|90589.8|47
1639053570000|2021-12-09 12:39:30|90628|90603|90623.2|90598.2|90628|90603|90619.4|90594.4|47
1639053580000|2021-12-09 12:39:40|90622.9|90597.9|90623|90598|90624|90599|90622.4|90597.4|31
1639053590000|2021-12-09 12:39:50|90623.5|90598.5|90622.8|90597.8|90623.8|90598.8|90620|90595|33
1639053600000|2021-12-09 12:40:00|90622.6|90597.6|90621.1|90596.1|90623.5|90598.5|90620.5|90595.5|39
1639053610000|2021-12-09 12:40:10|90620.1|90595.1|90608.3|90583.3|90622.1|90597.1|90608.3|90583.3|43
1639053620000|2021-12-09 12:40:20|90608.4|90583.4|90606.7|90581.7|90609.5|90584.5|90605.3|90580.3|43
1639053630000|2021-12-09 12:40:30|90606.5|90581.5|90608.2|90583.2|90608.2|90583.2|90605.6|90580.6|29
1639053640000|2021-12-09 12:40:40|90607.9|90582.9|90597.5|90572.5|90607.9|90582.9|90593.9|90568.9|53
1639053650000|2021-12-09 12:40:50|90597.6|90572.6|90600.9|90575.9|90601|90576|90592.8|90567.8|46
1639053660000|2021-12-09 12:41:00|90599.5|90574.5|90599.6|90574.6|90601.9|90576.9|90597.9|90572.9|42
1639053670000|2021-12-09 12:41:10|90599.5|90574.5|90601|90576|90601.2|90576.2|90598.9|90573.9|36
1639053680000|2021-12-09 12:41:20|90601.3|90576.3|90594.1|90569.1|90601.5|90576.5|90591.7|90566.7|50
1639053690000|2021-12-09 12:41:30|90594.2|90569.2|90594.9|90569.9|90597.3|90572.3|90594.2|90569.2|54
1639053700000|2021-12-09 12:41:40|90595.1|90570.1|90593.7|90568.7|90596.9|90571.9|90591.6|90566.6|43
1639053710000|2021-12-09 12:41:50|90593.6|90568.6|90594.1|90569.1|90594.1|90569.1|90592.1|90567.1|34
1639053720000|2021-12-09 12:42:00|90593.8|90568.8|90590.8|90565.8|90593.8|90568.8|90590.8|90565.8|28
1639053730000|2021-12-09 12:42:10|90590.7|90565.7|90594.2|90569.2|90594.3|90569.3|90586.9|90561.9|49
1639053740000|2021-12-09 12:42:20|90593.5|90568.5|90603|90578|90605.7|90580.7|90592.5|90567.5|54
1639053750000|2021-12-09 12:42:30|90602.8|90577.8|90607.9|90582.9|90607.9|90582.9|90602.4|90577.4|41
1639053760000|2021-12-09 12:42:40|90608.1|90583.1|90598|90573|90608.1|90583.1|90597.8|90572.8|54
1639053770000|2021-12-09 12:42:50|90597.8|90572.8|90593.4|90568.4|90599.7|90574.7|90590.8|90565.8|62
1639053780000|2021-12-09 12:43:00|90593.1|90568.1|90612.8|90587.8|90613|90588|90592.3|90567.3|60
1639053790000|2021-12-09 12:43:10|90612.4|90587.4|90615.4|90590.4|90619.2|90594.2|90611.9|90586.9|56
1639053800000|2021-12-09 12:43:20|90615.5|90590.5|90613.1|90588.1|90615.8|90590.8|90612.1|90587.1|33
1639053810000|2021-12-09 12:43:30|90612.9|90587.9|90601.3|90576.3|90613.8|90588.8|90601.3|90576.3|55
1639053820000|2021-12-09 12:43:40|90601.1|90576.1|90596.1|90571.1|90602.5|90577.5|90594.2|90569.2|50
1639053830000|2021-12-09 12:43:50|90595|90570|90595.5|90570.5|90596.4|90571.4|90593.5|90568.5|40
1639053840000|2021-12-09 12:44:00|90595.4|90570.4|90593.7|90568.7|90595.4|90570.4|90593.3|90568.3|25
1639053850000|2021-12-09 12:44:10|90594.9|90569.9|90595.3|90570.3|90597.2|90572.2|90594.4|90569.4|34
1639053860000|2021-12-09 12:44:20|90595.9|90570.9|90598.7|90573.7|90598.7|90573.7|90593.3|90568.3|36
1639053870000|2021-12-09 12:44:30|90600.8|90575.8|90600.2|90575.2|90601.7|90576.7|90598|90573|53
1639053880000|2021-12-09 12:44:40|90600|90575|90595.9|90570.9|90600.1|90575.1|90594.2|90569.2|49
1639053890000|2021-12-09 12:44:50|90595.6|90570.6|90594.9|90569.9|90596.5|90571.5|90594.5|90569.5|31
1639053900000|2021-12-09 12:45:00|90594.6|90569.6|90605.1|90580.1|90606.9|90581.9|90592.9|90567.9|51
1639053910000|2021-12-09 12:45:10|90605.4|90580.4|90603.8|90578.8|90605.4|90580.4|90600.2|90575.2|53
1639053920000|2021-12-09 12:45:20|90604.2|90579.2|90604.9|90579.9|90606.2|90581.2|90603.4|90578.4|32
1639053930000|2021-12-09 12:45:30|90604.8|90579.8|90606.3|90581.3|90608.2|90583.2|90600.3|90575.3|38
1639053940000|2021-12-09 12:45:40|90605.9|90580.9|90614.6|90589.6|90614.6|90589.6|90605.9|90580.9|54
1639053950000|2021-12-09 12:45:50|90615.5|90590.5|90618.3|90593.3|90619.6|90594.6|90614.9|90589.9|54
1639053960000|2021-12-09 12:46:00|90618.6|90593.6|90622.7|90597.7|90628.6|90603.6|90618.6|90593.6|54
1639053970000|2021-12-09 12:46:10|90622.6|90597.6|90622.3|90597.3|90623.8|90598.8|90621.7|90596.7|44
1639053980000|2021-12-09 12:46:20|90622.4|90597.4|90626.3|90601.3|90627.7|90602.7|90621.3|90596.3|47
1639053990000|2021-12-09 12:46:30|90626|90601|90619|90594|90628.7|90603.7|90618.4|90593.4|51
1639054000000|2021-12-09 12:46:40|90618.9|90593.9|90617.1|90592.1|90619|90594|90615.1|90590.1|54
1639054010000|2021-12-09 12:46:50|90616.9|90591.9|90621.1|90596.1|90621.8|90596.8|90616.9|90591.9|47
1639054020000|2021-12-09 12:47:00|90621.2|90596.2|90620.2|90595.2|90622.9|90597.9|90619.7|90594.7|43
1639054030000|2021-12-09 12:47:10|90621.1|90596.1|90624.8|90599.8|90625.8|90600.8|90620.7|90595.7|53
1639054040000|2021-12-09 12:47:20|90624.7|90599.7|90621.8|90596.8|90625|90600|90619|90594|51
1639054050000|2021-12-09 12:47:30|90621.1|90596.1|90628|90603|90628.8|90603.8|90621.1|90596.1|55
1639054060000|2021-12-09 12:47:40|90627.6|90602.6|90632|90607|90634.8|90609.8|90627.3|90602.3|49
1639054070000|2021-12-09 12:47:50|90632.5|90607.5|90638.4|90613.4|90640.1|90615.1|90632.5|90607.5|53
1639054080000|2021-12-09 12:48:00|90639.7|90614.7|90654.2|90629.2|90654.9|90629.9|90633.2|90608.2|54
1639054090000|2021-12-09 12:48:10|90654.4|90629.4|90654.4|90629.4|90657.4|90632.4|90652.3|90627.3|56
1639054100000|2021-12-09 12:48:20|90653.9|90628.9|90655.2|90630.2|90656.4|90631.4|90652|90627|51
1639054110000|2021-12-09 12:48:30|90654.7|90629.7|90662.3|90637.3|90664.4|90639.4|90654.1|90629.1|59
1639054120000|2021-12-09 12:48:40|90661.1|90636.1|90663.8|90638.8|90664.9|90639.9|90655.2|90630.2|59
1639054130000|2021-12-09 12:48:50|90664.4|90639.4|90652.5|90627.5|90665.9|90640.9|90652.5|90627.5|54
1639054140000|2021-12-09 12:49:00|90652.4|90627.4|90654.7|90629.7|90660.7|90635.7|90652.4|90627.4|63
1639054150000|2021-12-09 12:49:10|90654.8|90629.8|90650.2|90625.2|90656.4|90631.4|90649.4|90624.4|51
1639054160000|2021-12-09 12:49:20|90649.7|90624.7|90651.2|90626.2|90655.3|90630.3|90649.5|90624.5|58
1639054170000|2021-12-09 12:49:30|90651.5|90626.5|90648.5|90623.5|90652.1|90627.1|90648.1|90623.1|36
1639054180000|2021-12-09 12:49:40|90648.7|90623.7|90652.3|90627.3|90653.6|90628.6|90648.7|90623.7|37
1639054190000|2021-12-09 12:49:50|90652.4|90627.4|90655.2|90630.2|90656.4|90631.4|90652.2|90627.2|39
1639054200000|2021-12-09 12:50:00|90655.4|90630.4|90661.3|90636.3|90661.3|90636.3|90655.1|90630.1|47
1639054210000|2021-12-09 12:50:10|90660.9|90635.9|90656.8|90631.8|90661.8|90636.8|90655.8|90630.8|53
1639054220000|2021-12-09 12:50:20|90657.5|90632.5|90652.5|90627.5|90659.3|90634.3|90650.2|90625.2|61
1639054230000|2021-12-09 12:50:30|90652.3|90627.3|90656.6|90631.6|90657.7|90632.7|90651.7|90626.7|53
1639054240000|2021-12-09 12:50:40|90655|90630|90656.8|90631.8|90659.2|90634.2|90654.7|90629.7|49
1639054250000|2021-12-09 12:50:50|90656.6|90631.6|90654.3|90629.3|90657.2|90632.2|90652.5|90627.5|35
1639054260000|2021-12-09 12:51:00|90654.2|90629.2|90653.5|90628.5|90655.2|90630.2|90652.8|90627.8|38
1639054270000|2021-12-09 12:51:10|90653.7|90628.7|90656.6|90631.6|90661.2|90636.2|90653.5|90628.5|49
1639054280000|2021-12-09 12:51:20|90656.4|90631.4|90652.5|90627.5|90657.1|90632.1|90652.2|90627.2|38
1639054290000|2021-12-09 12:51:30|90653.8|90628.8|90654.9|90629.9|90656.6|90631.6|90652.6|90627.6|39
1639054300000|2021-12-09 12:51:40|90654.7|90629.7|90659.7|90634.7|90662.3|90637.3|90654.6|90629.6|48
1639054310000|2021-12-09 12:51:50|90659.6|90634.6|90654.3|90629.3|90660.4|90635.4|90654.2|90629.2|41
1639054320000|2021-12-09 12:52:00|90654.7|90629.7|90653.5|90628.5|90655.8|90630.8|90652.2|90627.2|49
1639054330000|2021-12-09 12:52:10|90653.7|90628.7|90655|90630|90655.7|90630.7|90653.1|90628.1|31
1639054340000|2021-12-09 12:52:20|90654.6|90629.6|90655.7|90630.7|90656.5|90631.5|90654.1|90629.1|38
1639054350000|2021-12-09 12:52:30|90655.4|90630.4|90657.3|90632.3|90658.5|90633.5|90655.3|90630.3|37
1639054360000|2021-12-09 12:52:40|90657.6|90632.6|90654.2|90629.2|90657.6|90632.6|90654.2|90629.2|30
1639054370000|2021-12-09 12:52:50|90654.3|90629.3|90651.6|90626.6|90657.4|90632.4|90651.6|90626.6|39
1639054380000|2021-12-09 12:53:00|90652.3|90627.3|90654.3|90629.3|90655|90630|90651.1|90626.1|43
1639054390000|2021-12-09 12:53:10|90655.8|90630.8|90646.5|90621.5|90656.5|90631.5|90645.4|90620.4|66
1639054400000|2021-12-09 12:53:20|90647.3|90622.3|90646.2|90621.2|90647.3|90622.3|90644.1|90619.1|47
1639054410000|2021-12-09 12:53:30|90645.4|90620.4|90643.5|90618.5|90645.4|90620.4|90642.8|90617.8|32
1639054420000|2021-12-09 12:53:40|90643.2|90618.2|90641.4|90616.4|90644.2|90619.2|90641.4|90616.4|38
1639054430000|2021-12-09 12:53:50|90641.8|90616.8|90636.7|90611.7|90641.8|90616.8|90634.7|90609.7|48
1639054440000|2021-12-09 12:54:00|90636.8|90611.8|90632.9|90607.9|90637.1|90612.1|90632.3|90607.3|41
1639054450000|2021-12-09 12:54:10|90631.6|90606.6|90633.8|90608.8|90637.2|90612.2|90631.6|90606.6|47
1639054460000|2021-12-09 12:54:20|90634.9|90609.9|90633.7|90608.7|90635.3|90610.3|90633.1|90608.1|41
1639054470000|2021-12-09 12:54:30|90633.6|90608.6|90643.1|90618.1|90643.2|90618.2|90633.4|90608.4|53
1639054480000|2021-12-09 12:54:40|90645.3|90620.3|90647.1|90622.1|90649.5|90624.5|90640.6|90615.6|62
1639054490000|2021-12-09 12:54:50|90646.3|90621.3|90649.5|90624.5|90650.8|90625.8|90645.5|90620.5|49
1639054500000|2021-12-09 12:55:00|90648.5|90623.5|90645|90620|90650.9|90625.9|90643.4|90618.4|61
1639054510000|2021-12-09 12:55:10|90642.7|90617.7|90644.7|90619.7|90645.1|90620.1|90639.6|90614.6|51
1639054520000|2021-12-09 12:55:20|90644.8|90619.8|90634.3|90609.3|90648.3|90623.3|90630.9|90605.9|65
1639054530000|2021-12-09 12:55:30|90634.6|90609.6|90640|90615|90642.5|90617.5|90631.7|90606.7|62
1639054540000|2021-12-09 12:55:40|90640.6|90615.6|90635.1|90610.1|90641.7|90616.7|90635.1|90610.1|40
1639054550000|2021-12-09 12:55:50|90633.4|90608.4|90633.3|90608.3|90637.2|90612.2|90632.4|90607.4|50
1639054560000|2021-12-09 12:56:00|90633.7|90608.7|90630.7|90605.7|90633.9|90608.9|90627.7|90602.7|56
1639054570000|2021-12-09 12:56:10|90630.8|90605.8|90628.8|90603.8|90634.8|90609.8|90626|90601|65
1639054580000|2021-12-09 12:56:20|90630.2|90605.2|90622.9|90597.9|90630.2|90605.2|90620.9|90595.9|58
1639054590000|2021-12-09 12:56:30|90622.3|90597.3|90618.3|90593.3|90624.4|90599.4|90615.9|90590.9|54
1639054600000|2021-12-09 12:56:40|90618.9|90593.9|90626.6|90601.6|90626.6|90601.6|90618.7|90593.7|64
1639054610000|2021-12-09 12:56:50|90626.8|90601.8|90631.7|90606.7|90633.3|90608.3|90625.9|90600.9|45
1639054620000|2021-12-09 12:57:00|90633.1|90608.1|90638.3|90613.3|90638.3|90613.3|90631.4|90606.4|43
1639054630000|2021-12-09 12:57:10|90638|90613|90636.9|90611.9|90642.2|90617.2|90631.7|90606.7|67
1639054640000|2021-12-09 12:57:20|90636.4|90611.4|90634.1|90609.1|90636.4|90611.4|90634.1|90609.1|48
1639054650000|2021-12-09 12:57:30|90633.7|90608.7|90630.2|90605.2|90633.7|90608.7|90627.1|90602.1|52
1639054660000|2021-12-09 12:57:40|90630.5|90605.5|90628.8|90603.8|90630.6|90605.6|90622.3|90597.3|48
1639054670000|2021-12-09 12:57:50|90628.3|90603.3|90631.4|90606.4|90632.7|90607.7|90628.3|90603.3|48
1639054680000|2021-12-09 12:58:00|90630.8|90605.8|90636|90611|90639.9|90614.9|90630.2|90605.2|55
1639054690000|2021-12-09 12:58:10|90636.2|90611.2|90646.1|90621.1|90649.6|90624.6|90635.5|90610.5|57
1639054700000|2021-12-09 12:58:20|90646.2|90621.2|90650.1|90625.1|90650.1|90625.1|90645.5|90620.5|45
1639054710000|2021-12-09 12:58:30|90649.6|90624.6|90660.7|90635.7|90661.7|90636.7|90649|90624|61
1639054720000|2021-12-09 12:58:40|90660.6|90635.6|90664.1|90639.1|90664.2|90639.2|90655.3|90630.3|51
1639054730000|2021-12-09 12:58:50|90664.3|90639.3|90665.5|90640.5|90674.6|90649.6|90663.9|90638.9|67
1639054740000|2021-12-09 12:59:00|90666.4|90641.4|90656.1|90631.1|90666.4|90641.4|90653.6|90628.6|64
1639054750000|2021-12-09 12:59:10|90656|90631|90658.7|90633.7|90665|90640|90655.8|90630.8|64
1639054760000|2021-12-09 12:59:20|90660.1|90635.1|90663.3|90638.3|90663.8|90638.8|90658.4|90633.4|59
1639054770000|2021-12-09 12:59:30|90663.1|90638.1|90663|90638|90663.4|90638.4|90661.1|90636.1|41
1639054780000|2021-12-09 12:59:40|90663.2|90638.2|90663.7|90638.7|90664.1|90639.1|90662.7|90637.7|34
1639054790000|2021-12-09 12:59:50|90663.8|90638.8|90660.1|90635.1|90668.9|90643.9|90658.8|90633.8|52
1639054800000|2021-12-09 13:00:00|90659.7|90634.7|90685|90660|90685.9|90660.9|90659.7|90634.7|66
1639054810000|2021-12-09 13:00:10|90684.3|90659.3|90683.9|90658.9|90692.1|90667.1|90682.6|90657.6|53
1639054820000|2021-12-09 13:00:20|90683.5|90658.5|90673.2|90648.2|90684.1|90659.1|90665.9|90640.9|69
1639054830000|2021-12-09 13:00:30|90672.9|90647.9|90675|90650|90681.5|90656.5|90672.8|90647.8|60
1639054840000|2021-12-09 13:00:40|90675.6|90650.6|90659|90634|90675.6|90650.6|90658.5|90633.5|62
1639054850000|2021-12-09 13:00:50|90658.9|90633.9|90658.4|90633.4|90663.2|90638.2|90657.9|90632.9|56
1639054860000|2021-12-09 13:01:00|90660.7|90635.7|90672.2|90647.2|90674.6|90649.6|90660.7|90635.7|66
1639054870000|2021-12-09 13:01:10|90672.1|90647.1|90673.8|90648.8|90684.4|90659.4|90669.8|90644.8|67
1639054880000|2021-12-09 13:01:20|90673.6|90648.6|90675.3|90650.3|90676.9|90651.9|90668.9|90643.9|54
1639054890000|2021-12-09 13:01:30|90675.1|90650.1|90666.8|90641.8|90675.8|90650.8|90666.1|90641.1|52
1639054900000|2021-12-09 13:01:40|90661.7|90636.7|90671.1|90646.1|90671.6|90646.6|90659.9|90634.9|56
1639054910000|2021-12-09 13:01:50|90674.3|90649.3|90691.9|90666.9|90692.1|90667.1|90674.3|90649.3|70
1639054920000|2021-12-09 13:02:00|90691.4|90666.4|90686.2|90661.2|90692|90667|90685.2|90660.2|57
1639054930000|2021-12-09 13:02:10|90685.7|90660.7|90697|90672|90698.6|90673.6|90685.7|90660.7|62
1639054940000|2021-12-09 13:02:20|90695.5|90670.5|90690.3|90665.3|90695.5|90670.5|90688.8|90663.8|50
1639054950000|2021-12-09 13:02:30|90690.9|90665.9|90696.5|90671.5|90701.2|90676.2|90689.2|90664.2|55
1639054960000|2021-12-09 13:02:40|90696.2|90671.2|90693.8|90668.8|90696.2|90671.2|90693.2|90668.2|55
1639054970000|2021-12-09 13:02:50|90693.6|90668.6|90696.9|90671.9|90699.5|90674.5|90690.5|90665.5|55
1639054980000|2021-12-09 13:03:00|90697.4|90672.4|90692.9|90667.9|90699.8|90674.8|90689|90664|67
1639054990000|2021-12-09 13:03:10|90693.1|90668.1|90696|90671|90699.3|90674.3|90693.1|90668.1|59
1639055000000|2021-12-09 13:03:20|90695.7|90670.7|90685.9|90660.9|90696.2|90671.2|90685.2|90660.2|60
1639055010000|2021-12-09 13:03:30|90686.2|90661.2|90700.4|90675.4|90701.8|90676.8|90686|90661|48
1639055020000|2021-12-09 13:03:40|90700.7|90675.7|90702.9|90677.9|90707.2|90682.2|90700.4|90675.4|47
1639055030000|2021-12-09 13:03:50|90702.8|90677.8|90710.9|90685.9|90714.9|90689.9|90702.8|90677.8|58
1639055040000|2021-12-09 13:04:00|90711|90686|90704.8|90679.8|90712.1|90687.1|90696.5|90671.5|68
1639055050000|2021-12-09 13:04:10|90706.4|90681.4|90712|90687|90713.4|90688.4|90706.3|90681.3|57
1639055060000|2021-12-09 13:04:20|90712.6|90687.6|90701.3|90676.3|90713.5|90688.5|90700.7|90675.7|53
1639055070000|2021-12-09 13:04:30|90701.7|90676.7|90700.1|90675.1|90704.2|90679.2|90697.6|90672.6|46
1639055080000|2021-12-09 13:04:40|90700|90675|90700.7|90675.7|90701.9|90676.9|90698.2|90673.2|36
1639055090000|2021-12-09 13:04:50|90700.4|90675.4|90698.8|90673.8|90703.8|90678.8|90698.5|90673.5|47
1639055100000|2021-12-09 13:05:00|90698.9|90673.9|90699.4|90674.4|90699.4|90674.4|90696.7|90671.7|33
1639055110000|2021-12-09 13:05:10|90699.5|90674.5|90698.9|90673.9|90701.4|90676.4|90698.5|90673.5|46
1639055120000|2021-12-09 13:05:20|90698.8|90673.8|90700.4|90675.4|90702.5|90677.5|90696.8|90671.8|45
1639055130000|2021-12-09 13:05:30|90700.6|90675.6|90700.5|90675.5|90700.6|90675.6|90698.9|90673.9|39
1639055140000|2021-12-09 13:05:40|90700.4|90675.4|90695.7|90670.7|90700.8|90675.8|90695.3|90670.3|43
1639055150000|2021-12-09 13:05:50|90695.6|90670.6|90689.4|90664.4|90695.6|90670.6|90686.4|90661.4|58
1639055160000|2021-12-09 13:06:00|90689.7|90664.7|90694.3|90669.3|90695.6|90670.6|90689.6|90664.6|45
1639055170000|2021-12-09 13:06:10|90695.3|90670.3|90696.5|90671.5|90697.4|90672.4|90694.1|90669.1|41
1639055180000|2021-12-09 13:06:20|90697.1|90672.1|90692.7|90667.7|90697.3|90672.3|90690.2|90665.2|58
1639055190000|2021-12-09 13:06:30|90691.6|90666.6|90693.9|90668.9|90695|90670|90691.6|90666.6|43
1639055200000|2021-12-09 13:06:40|90692.6|90667.6|90690.5|90665.5|90693|90668|90689.2|90664.2|47
1639055210000|2021-12-09 13:06:50|90690.1|90665.1|90693.2|90668.2|90695.2|90670.2|90689.7|90664.7|33
1639055220000|2021-12-09 13:07:00|90693.1|90668.1|90694.4|90669.4|90694.6|90669.6|90693.1|90668.1|17
1639055230000|2021-12-09 13:07:10|90694.7|90669.7|90676.7|90651.7|90694.8|90669.8|90676.3|90651.3|53
1639055240000|2021-12-09 13:07:20|90676.6|90651.6|90689.8|90664.8|90689.8|90664.8|90675|90650|54
1639055250000|2021-12-09 13:07:30|90690|90665|90690.9|90665.9|90695.2|90670.2|90687.5|90662.5|50
1639055260000|2021-12-09 13:07:40|90691.4|90666.4|90683.3|90658.3|90693.2|90668.2|90683.1|90658.1|51
1639055270000|2021-12-09 13:07:50|90682.6|90657.6|90679.4|90654.4|90683.2|90658.2|90677.6|90652.6|47
1639055280000|2021-12-09 13:08:00|90679.3|90654.3|90661.7|90636.7|90683.9|90658.9|90660.5|90635.5|55
1639055290000|2021-12-09 13:08:10|90661.9|90636.9|90682.3|90657.3|90682.3|90657.3|90661.7|90636.7|66
1639055300000|2021-12-09 13:08:20|90682.1|90657.1|90685|90660|90685.9|90660.9|90682.1|90657.1|53
1639055310000|2021-12-09 13:08:30|90684.7|90659.7|90687|90662|90688.1|90663.1|90675.4|90650.4|62
1639055320000|2021-12-09 13:08:40|90686.2|90661.2|90691.7|90666.7|90695.4|90670.4|90685.6|90660.6|52
1639055330000|2021-12-09 13:08:50|90691.6|90666.6|90692.6|90667.6|90694.5|90669.5|90691.1|90666.1|44
1639055340000|2021-12-09 13:09:00|90692.4|90667.4|90702.1|90677.1|90702.8|90677.8|90692.4|90667.4|46
1639055350000|2021-12-09 13:09:10|90701.6|90676.6|90703|90678|90703.3|90678.3|90697.9|90672.9|55
1639055360000|2021-12-09 13:09:20|90701.4|90676.4|90697.1|90672.1|90702.2|90677.2|90695.8|90670.8|38
1639055370000|2021-12-09 13:09:30|90697|90672|90701.2|90676.2|90708|90683|90695.9|90670.9|61
1639055380000|2021-12-09 13:09:40|90700.6|90675.6|90713.4|90688.4|90714.2|90689.2|90699.4|90674.4|61
1639055390000|2021-12-09 13:09:50|90713.6|90688.6|90713.6|90688.6|90715.4|90690.4|90711.7|90686.7|38
1639055400000|2021-12-09 13:10:00|90713.3|90688.3|90719.6|90694.6|90720.3|90695.3|90712.8|90687.8|55
1639055410000|2021-12-09 13:10:10|90719.5|90694.5|90719.7|90694.7|90721.5|90696.5|90716.6|90691.6|56
1639055420000|2021-12-09 13:10:20|90720.7|90695.7|90721.9|90696.9|90724.5|90699.5|90719.6|90694.6|55
1639055430000|2021-12-09 13:10:30|90722|90697|90715.1|90690.1|90723.1|90698.1|90714.4|90689.4|52
1639055440000|2021-12-09 13:10:40|90714.9|90689.9|90705.7|90680.7|90718|90693|90705.7|90680.7|46
1639055450000|2021-12-09 13:10:50|90706.5|90681.5|90697.9|90672.9|90707.1|90682.1|90693.4|90668.4|59
1639055460000|2021-12-09 13:11:00|90698|90673|90697.5|90672.5|90702.1|90677.1|90697.4|90672.4|44
1639055470000|2021-12-09 13:11:10|90696.6|90671.6|90707.4|90682.4|90707.9|90682.9|90696.4|90671.4|48
1639055480000|2021-12-09 13:11:20|90707.8|90682.8|90712.4|90687.4|90712.6|90687.6|90707.7|90682.7|39
1639055490000|2021-12-09 13:11:30|90712.5|90687.5|90717.3|90692.3|90719|90694|90712.4|90687.4|57
1639055500000|2021-12-09 13:11:40|90716.9|90691.9|90715.6|90690.6|90716.9|90691.9|90711.1|90686.1|59
1639055510000|2021-12-09 13:11:50|90715.3|90690.3|90721.9|90696.9|90722.7|90697.7|90715.3|90690.3|49
1639055520000|2021-12-09 13:12:00|90721.8|90696.8|90716.9|90691.9|90722.3|90697.3|90715.9|90690.9|53
1639055530000|2021-12-09 13:12:10|90716.7|90691.7|90705.3|90680.3|90719.7|90694.7|90705.3|90680.3|47
1639055540000|2021-12-09 13:12:20|90705.6|90680.6|90700|90675|90706.1|90681.1|90699.6|90674.6|41
1639055550000|2021-12-09 13:12:30|90700.1|90675.1|90679|90654|90700.8|90675.8|90679|90654|49
1639055560000|2021-12-09 13:12:40|90679.5|90654.5|90676.3|90651.3|90680.3|90655.3|90675.4|90650.4|43
1639055570000|2021-12-09 13:12:50|90676.5|90651.5|90677.4|90652.4|90678.6|90653.6|90676.4|90651.4|23
1639055580000|2021-12-09 13:13:00|90677.6|90652.6|90675.4|90650.4|90678.2|90653.2|90675.4|90650.4|28
1639055590000|2021-12-09 13:13:10|90675.7|90650.7|90679|90654|90680.1|90655.1|90670.8|90645.8|54
1639055600000|2021-12-09 13:13:20|90681.8|90656.8|90694.8|90669.8|90694.9|90669.9|90681.8|90656.8|60
1639055610000|2021-12-09 13:13:30|90694.7|90669.7|90702.3|90677.3|90703.3|90678.3|90694|90669|60
1639055620000|2021-12-09 13:13:40|90703.3|90678.3|90700.2|90675.2|90703.4|90678.4|90698.7|90673.7|47
1639055630000|2021-12-09 13:13:50|90700.5|90675.5|90703.5|90678.5|90703.5|90678.5|90698.3|90673.3|46
1639055640000|2021-12-09 13:14:00|90703|90678|90705.2|90680.2|90708.2|90683.2|90701.6|90676.6|49
1639055650000|2021-12-09 13:14:10|90702.4|90677.4|90692.2|90667.2|90702.4|90677.4|90691.4|90666.4|72
1639055660000|2021-12-09 13:14:20|90692.1|90667.1|90692.6|90667.6|90695.3|90670.3|90688.5|90663.5|62
1639055670000|2021-12-09 13:14:30|90693|90668|90693.7|90668.7|90694.3|90669.3|90689.7|90664.7|57
1639055680000|2021-12-09 13:14:40|90693.8|90668.8|90694.6|90669.6|90694.7|90669.7|90693.3|90668.3|32
1639055690000|2021-12-09 13:14:50|90694.1|90669.1|90700.2|90675.2|90701.2|90676.2|90694.1|90669.1|57
1639055700000|2021-12-09 13:15:00|90700.6|90675.6|90699.1|90674.1|90700.6|90675.6|90692.8|90667.8|64
1639055710000|2021-12-09 13:15:10|90698.9|90673.9|90695.3|90670.3|90699|90674|90694.3|90669.3|49
1639055720000|2021-12-09 13:15:20|90695.7|90670.7|90712.6|90687.6|90714.4|90689.4|90694|90669|56
1639055730000|2021-12-09 13:15:30|90712.1|90687.1|90703.6|90678.6|90713.4|90688.4|90703.3|90678.3|61
1639055740000|2021-12-09 13:15:40|90703.9|90678.9|90702.2|90677.2|90705.8|90680.8|90700.5|90675.5|48
1639055750000|2021-12-09 13:15:50|90702.3|90677.3|90703.1|90678.1|90703.1|90678.1|90701.5|90676.5|35
1639055760000|2021-12-09 13:16:00|90702.7|90677.7|90704.9|90679.9|90705.5|90680.5|90702.3|90677.3|31
1639055770000|2021-12-09 13:16:10|90705.8|90680.8|90700.7|90675.7|90705.8|90680.8|90700.7|90675.7|33
1639055780000|2021-12-09 13:16:20|90700.6|90675.6|90703|90678|90704.7|90679.7|90700.2|90675.2|47
1639055790000|2021-12-09 13:16:30|90703.1|90678.1|90702.7|90677.7|90703.7|90678.7|90700.9|90675.9|27
1639055800000|2021-12-09 13:16:40|90702.5|90677.5|90696.6|90671.6|90702.5|90677.5|90695.1|90670.1|46
1639055810000|2021-12-09 13:16:50|90696.8|90671.8|90690.1|90665.1|90696.8|90671.8|90690|90665|44
1639055820000|2021-12-09 13:17:00|90690|90665|90675.1|90650.1|90690|90665|90674.7|90649.7|52
1639055830000|2021-12-09 13:17:10|90675.6|90650.6|90670.2|90645.2|90675.6|90650.6|90668.5|90643.5|44
1639055840000|2021-12-09 13:17:20|90670.1|90645.1|90670.3|90645.3|90671.3|90646.3|90669.9|90644.9|32
1639055850000|2021-12-09 13:17:30|90670.7|90645.7|90661.4|90636.4|90670.7|90645.7|90661.4|90636.4|32
1639055860000|2021-12-09 13:17:40|90661|90636|90664.3|90639.3|90665.2|90640.2|90661|90636|42
1639055870000|2021-12-09 13:17:50|90664.2|90639.2|90664.7|90639.7|90665.1|90640.1|90662.3|90637.3|35
1639055880000|2021-12-09 13:18:00|90664.5|90639.5|90659|90634|90665.6|90640.6|90659|90634|38
1639055890000|2021-12-09 13:18:10|90659.4|90634.4|90656.1|90631.1|90660.3|90635.3|90650.3|90625.3|54
1639055900000|2021-12-09 13:18:20|90656|90631|90652.9|90627.9|90659.6|90634.6|90651.9|90626.9|52
1639055910000|2021-12-09 13:18:30|90652.6|90627.6|90652.2|90627.2|90653.4|90628.4|90650|90625|47
1639055920000|2021-12-09 13:18:40|90652.3|90627.3|90650.6|90625.6|90652.3|90627.3|90650.6|90625.6|32
1639055930000|2021-12-09 13:18:50|90650.5|90625.5|90624.7|90599.7|90650.7|90625.7|90622.9|90597.9|62
1639055940000|2021-12-09 13:19:00|90625.1|90600.1|90631.8|90606.8|90632.9|90607.9|90624.2|90599.2|54
1639055950000|2021-12-09 13:19:10|90631.6|90606.6|90662.9|90637.9|90663.5|90638.5|90631.1|90606.1|55
1639055960000|2021-12-09 13:19:20|90662.7|90637.7|90661.2|90636.2|90662.7|90637.7|90660|90635|33
1639055970000|2021-12-09 13:19:30|90661.1|90636.1|90655.5|90630.5|90661.5|90636.5|90655.4|90630.4|34
1639055980000|2021-12-09 13:19:40|90656.1|90631.1|90649.7|90624.7|90656.7|90631.7|90648.9|90623.9|49
1639055990000|2021-12-09 13:19:50|90649.8|90624.8|90650.8|90625.8|90652.5|90627.5|90644.8|90619.8|45
1639056000000|2021-12-09 13:20:00|90647.3|90622.3|90659.6|90634.6|90660|90635|90642.4|90617.4|56
1639056010000|2021-12-09 13:20:10|90659.9|90634.9|90654.6|90629.6|90660.5|90635.5|90652.6|90627.6|60
1639056020000|2021-12-09 13:20:20|90654.7|90629.7|90650.6|90625.6|90655.5|90630.5|90650.2|90625.2|55
1639056030000|2021-12-09 13:20:30|90650.5|90625.5|90639.2|90614.2|90650.6|90625.6|90638.5|90613.5|52
1639056040000|2021-12-09 13:20:40|90639.3|90614.3|90633|90608|90639.3|90614.3|90631.8|90606.8|56
1639056050000|2021-12-09 13:20:50|90632.8|90607.8|90631.2|90606.2|90633.7|90608.7|90629.5|90604.5|41
1639056060000|2021-12-09 13:21:00|90631.4|90606.4|90635.3|90610.3|90635.3|90610.3|90628.7|90603.7|51
1639056070000|2021-12-09 13:21:10|90634.1|90609.1|90631.5|90606.5|90639.2|90614.2|90631.5|90606.5|61
1639056080000|2021-12-09 13:21:20|90631.3|90606.3|90636.5|90611.5|90636.6|90611.6|90631.1|90606.1|36
1639056090000|2021-12-09 13:21:30|90636.4|90611.4|90629.2|90604.2|90638.1|90613.1|90627.9|90602.9|52
1639056100000|2021-12-09 13:21:40|90629.1|90604.1|90628.5|90603.5|90629.1|90604.1|90626.3|90601.3|48
1639056110000|2021-12-09 13:21:50|90628.7|90603.7|90629.2|90604.2|90629.5|90604.5|90626.7|90601.7|45
1639056120000|2021-12-09 13:22:00|90629.6|90604.6|90638.3|90613.3|90638.3|90613.3|90629.6|90604.6|57
1639056130000|2021-12-09 13:22:10|90638|90613|90636.3|90611.3|90640.7|90615.7|90634.7|90609.7|49
1639056140000|2021-12-09 13:22:20|90634.7|90609.7|90636.8|90611.8|90638.2|90613.2|90632.7|90607.7|55
1639056150000|2021-12-09 13:22:30|90637.1|90612.1|90642.6|90617.6|90645.1|90620.1|90632|90607|67
1639056160000|2021-12-09 13:22:40|90641.7|90616.7|90641.4|90616.4|90643.3|90618.3|90639.6|90614.6|50
1639056170000|2021-12-09 13:22:50|90641.1|90616.1|90644.4|90619.4|90644.6|90619.6|90640.3|90615.3|57
1639056180000|2021-12-09 13:23:00|90644.8|90619.8|90644.5|90619.5|90646.7|90621.7|90643.9|90618.9|55
1639056190000|2021-12-09 13:23:10|90645|90620|90640.9|90615.9|90647.5|90622.5|90639.4|90614.4|58
1639056200000|2021-12-09 13:23:20|90640.2|90615.2|90640.9|90615.9|90641.1|90616.1|90639.5|90614.5|41
1639056210000|2021-12-09 13:23:30|90641.2|90616.2|90642.5|90617.5|90642.5|90617.5|90639.4|90614.4|43
1639056220000|2021-12-09 13:23:40|90642.3|90617.3|90633.8|90608.8|90642.3|90617.3|90631.6|90606.6|60
1639056230000|2021-12-09 13:23:50|90633.5|90608.5|90633.5|90608.5|90633.8|90608.8|90631.8|90606.8|48
1639056240000|2021-12-09 13:24:00|90631.5|90606.5|90620.6|90595.6|90633.1|90608.1|90620.6|90595.6|63
1639056250000|2021-12-09 13:24:10|90620.9|90595.9|90623.7|90598.7|90624.9|90599.9|90620.5|90595.5|53
1639056260000|2021-12-09 13:24:20|90623.5|90598.5|90608.5|90583.5|90623.9|90598.9|90605.7|90580.7|65
1639056270000|2021-12-09 13:24:30|90608.4|90583.4|90598.3|90573.3|90609.7|90584.7|90598.3|90573.3|57
1639056280000|2021-12-09 13:24:40|90597.1|90572.1|90595.2|90570.2|90602.7|90577.7|90595.2|90570.2|55
1639056290000|2021-12-09 13:24:50|90595.3|90570.3|90581.8|90556.8|90595.6|90570.6|90581.8|90556.8|61
1639056300000|2021-12-09 13:25:00|90582.3|90557.3|90581.1|90556.1|90586.6|90561.6|90579.2|90554.2|51
1639056310000|2021-12-09 13:25:10|90581.3|90556.3|90572.9|90547.9|90581.3|90556.3|90570.3|90545.3|63
1639056320000|2021-12-09 13:25:20|90572.6|90547.6|90574.6|90549.6|90574.9|90549.9|90572|90547|48
1639056330000|2021-12-09 13:25:30|90574.7|90549.7|90576.5|90551.5|90577.9|90552.9|90573.9|90548.9|62
1639056340000|2021-12-09 13:25:40|90576.6|90551.6|90581.4|90556.4|90581.4|90556.4|90575.7|90550.7|54
1639056350000|2021-12-09 13:25:50|90581.8|90556.8|90583.3|90558.3|90583.4|90558.4|90579.8|90554.8|60
1639056360000|2021-12-09 13:26:00|90583.1|90558.1|90582.8|90557.8|90586.2|90561.2|90582.4|90557.4|45
1639056370000|2021-12-09 13:26:10|90583.5|90558.5|90582.7|90557.7|90583.7|90558.7|90580.3|90555.3|46
1639056380000|2021-12-09 13:26:20|90583|90558|90583|90558|90586.5|90561.5|90582.4|90557.4|36
1639056390000|2021-12-09 13:26:30|90583.2|90558.2|90589.8|90564.8|90590.6|90565.6|90582.8|90557.8|55
1639056400000|2021-12-09 13:26:40|90590.5|90565.5|90590.3|90565.3|90590.6|90565.6|90588.1|90563.1|45
1639056410000|2021-12-09 13:26:50|90590.2|90565.2|90575|90550|90590.3|90565.3|90574.9|90549.9|42
1639056420000|2021-12-09 13:27:00|90574.8|90549.8|90562.5|90537.5|90577.2|90552.2|90559.2|90534.2|61
1639056430000|2021-12-09 13:27:10|90562.6|90537.6|90556|90531|90567.6|90542.6|90551.6|90526.6|61
1639056440000|2021-12-09 13:27:20|90556.6|90531.6|90563.7|90538.7|90564|90539|90551.3|90526.3|68
1639056450000|2021-12-09 13:27:30|90563.9|90538.9|90558.1|90533.1|90564.2|90539.2|90551.5|90526.5|63
1639056460000|2021-12-09 13:27:40|90558.3|90533.3|90553.6|90528.6|90558.9|90533.9|90551.7|90526.7|54
1639056470000|2021-12-09 13:27:50|90553.7|90528.7|90555|90530|90555.5|90530.5|90550|90525|55
1639056480000|2021-12-09 13:28:00|90555.6|90530.6|90560.4|90535.4|90560.4|90535.4|90554.6|90529.6|51
1639056490000|2021-12-09 13:28:10|90558.6|90533.6|90552.9|90527.9|90558.8|90533.8|90551.8|90526.8|39
1639056500000|2021-12-09 13:28:20|90553.2|90528.2|90551.5|90526.5|90554.6|90529.6|90551.5|90526.5|40
1639056510000|2021-12-09 13:28:30|90551.6|90526.6|90550.3|90525.3|90553.1|90528.1|90549.4|90524.4|41
1639056520000|2021-12-09 13:28:40|90550.7|90525.7|90558|90533|90558.7|90533.7|90549.9|90524.9|35
1639056530000|2021-12-09 13:28:50|90557.6|90532.6|90555.3|90530.3|90558.1|90533.1|90555|90530|27
1639056540000|2021-12-09 13:29:00|90555.4|90530.4|90554.5|90529.5|90555.7|90530.7|90552.9|90527.9|28
1639056550000|2021-12-09 13:29:10|90554.9|90529.9|90493.2|90468.2|90555.2|90530.2|90490|90446.7|59
1639056560000|2021-12-09 13:29:20|90493.7|90468.7|90498.9|90473.9|90499.6|90474.6|90493.7|90468.7|56
1639056570000|2021-12-09 13:29:30|90496.4|90471.4|90495.5|90470.5|90499.5|90474.5|90494.9|90469.9|64
1639056580000|2021-12-09 13:29:40|90496.2|90471.2|90502.3|90477.3|90515.3|90479.1|90495.5|90464.3|59
1639056590000|2021-12-09 13:29:50|90503.5|90478.5|90531.1|90456.2|90533.5|90481.7|90499.8|90448.6|67
1639056600000|2021-12-09 13:30:00|90522.5|90472.5|90564|90464.4|90564|90482.1|90522.5|90450.9|73
1639056610000|2021-12-09 13:30:10|90562.3|90461.9|90564.7|90514.7|90584.8|90521.5|90551|90459.4|80
1639056620000|2021-12-09 13:30:20|90563.2|90513.2|90554.3|90504.3|90567|90517|90553.3|90503.3|72
1639056630000|2021-12-09 13:30:30|90554.2|90504.2|90574.3|90524.3|90577.2|90542.2|90550.7|90503.7|73
1639056640000|2021-12-09 13:30:40|90574.8|90524.8|90537.8|90512.8|90581.6|90545.2|90533.6|90508.6|71
1639056650000|2021-12-09 13:30:50|90538.3|90513.3|90551.3|90526.3|90555.5|90526.3|90536.2|90502.6|68
1639056660000|2021-12-09 13:31:00|90552.2|90527.2|90545.1|90520.1|90554.7|90529.7|90541.5|90516.5|52
1639056670000|2021-12-09 13:31:10|90544.9|90519.9|90533.8|90508.8|90555.2|90530.2|90533.8|90508.8|65
1639056680000|2021-12-09 13:31:20|90533.2|90508.2|90536.4|90511.4|90538.1|90513.1|90530.4|90505.4|60
1639056690000|2021-12-09 13:31:30|90537.3|90512.3|90540.9|90515.9|90545.1|90520.1|90536.7|90511.7|65
1639056700000|2021-12-09 13:31:40|90541.2|90516.2|90532.8|90507.8|90542.1|90517.1|90532.1|90507.1|61
1639056710000|2021-12-09 13:31:50|90533.6|90508.6|90533.3|90508.3|90534.7|90509.7|90528.6|90503.6|62
1639056720000|2021-12-09 13:32:00|90535.7|90510.7|90568.2|90543.2|90588.9|90553.2|90535.7|90510.7|75
1639056730000|2021-12-09 13:32:10|90567.1|90542.1|90563|90538|90568|90543|90559.7|90534.7|69
1639056740000|2021-12-09 13:32:20|90563.4|90538.4|90561.1|90536.1|90567.8|90542.8|90560.7|90535.7|67
1639056750000|2021-12-09 13:32:30|90560.3|90535.3|90570.3|90545.3|90570.3|90545.3|90559.3|90534.3|68
1639056760000|2021-12-09 13:32:40|90569.2|90544.2|90587.8|90562.8|90592.7|90567.7|90567.3|90542.3|70
1639056770000|2021-12-09 13:32:50|90589.5|90564.5|90588.5|90563.5|90594|90569|90582.5|90557.5|76
1639056780000|2021-12-09 13:33:00|90589.5|90564.5|90586.7|90561.7|90591.5|90566.5|90585.9|90560.9|64
1639056790000|2021-12-09 13:33:10|90585.8|90560.8|90606.2|90581.2|90613.3|90588.3|90585.3|90560.3|77
1639056800000|2021-12-09 13:33:20|90604|90579|90617|90592|90618.1|90593.1|90603.3|90578.3|75
1639056810000|2021-12-09 13:33:30|90617.7|90592.7|90616.3|90591.3|90622.3|90597.3|90615.4|90590.4|62
1639056820000|2021-12-09 13:33:40|90616.7|90591.7|90616.5|90591.5|90617|90592|90611.9|90586.9|55
1639056830000|2021-12-09 13:33:50|90616.3|90591.3|90615.5|90590.5|90617.2|90592.2|90612.1|90587.1|62
1639056840000|2021-12-09 13:34:00|90615.8|90590.8|90613.5|90588.5|90619.1|90594.1|90613.1|90588.1|57
1639056850000|2021-12-09 13:34:10|90613.6|90588.6|90606.9|90581.9|90614.2|90589.2|90606.1|90581.1|59
1639056860000|2021-12-09 13:34:20|90607.4|90582.4|90607.9|90582.9|90610.2|90585.2|90602.7|90577.7|51
1639056870000|2021-12-09 13:34:30|90607.6|90582.6|90609.8|90584.8|90610.5|90585.5|90604.7|90579.7|47
1639056880000|2021-12-09 13:34:40|90610.4|90585.4|90606.4|90581.4|90612.8|90587.8|90606.4|90581.4|57
1639056890000|2021-12-09 13:34:50|90606.5|90581.5|90604.5|90579.5|90608.8|90583.8|90600.8|90575.8|58
1639056900000|2021-12-09 13:35:00|90605.6|90580.6|90598.4|90573.4|90605.6|90580.6|90595.7|90570.7|70
1639056910000|2021-12-09 13:35:10|90594.3|90569.3|90598.4|90573.4|90602.2|90577.2|90594.3|90569.3|66
1639056920000|2021-12-09 13:35:20|90599.9|90574.9|90581|90556|90604.5|90579.5|90581|90556|67
1639056930000|2021-12-09 13:35:30|90581.1|90556.1|90573.2|90548.2|90583.1|90558.1|90572|90547|58
1639056940000|2021-12-09 13:35:40|90573.4|90548.4|90564|90539|90573.7|90548.7|90563.8|90538.8|47
1639056950000|2021-12-09 13:35:50|90564.4|90539.4|90554.8|90529.8|90567.2|90542.2|90552.9|90527.9|67
1639056960000|2021-12-09 13:36:00|90554.6|90529.6|90558.1|90533.1|90561.2|90536.2|90544|90519|68
1639056970000|2021-12-09 13:36:10|90558.3|90533.3|90553.6|90528.6|90559.9|90534.9|90552|90527|47
1639056980000|2021-12-09 13:36:20|90554|90529|90556.6|90531.6|90556.6|90531.6|90551.9|90526.9|39
1639056990000|2021-12-09 13:36:30|90556.3|90531.3|90563.6|90538.6|90567.2|90542.2|90556.2|90531.2|41
1639057000000|2021-12-09 13:36:40|90564|90539|90562|90537|90565|90540|90559.5|90534.5|56
1639057010000|2021-12-09 13:36:50|90561.5|90536.5|90550.4|90525.4|90562.1|90537.1|90550.4|90525.4|62
1639057020000|2021-12-09 13:37:00|90551.1|90526.1|90548.1|90523.1|90553.4|90528.4|90545.8|90520.8|59
1639057030000|2021-12-09 13:37:10|90546.2|90521.2|90544.4|90519.4|90546.5|90521.5|90543|90518|51
1639057040000|2021-12-09 13:37:20|90544.6|90519.6|90536.6|90511.6|90546.5|90521.5|90534.1|90509.1|53
1639057050000|2021-12-09 13:37:30|90536.3|90511.3|90537.4|90512.4|90543.6|90518.6|90535.8|90510.8|42
1639057060000|2021-12-09 13:37:40|90537.5|90512.5|90528.5|90503.5|90537.7|90512.7|90524.2|90499.2|64
1639057070000|2021-12-09 13:37:50|90528.9|90503.9|90533.1|90508.1|90533.7|90508.7|90528.9|90503.9|53
1639057080000|2021-12-09 13:38:00|90532.5|90507.5|90531.8|90506.8|90532.6|90507.6|90529.5|90504.5|43
1639057090000|2021-12-09 13:38:10|90532.1|90507.1|90541.6|90516.6|90542.1|90517.1|90532|90507|50
1639057100000|2021-12-09 13:38:20|90541.8|90516.8|90512.9|90487.9|90541.8|90516.8|90509.8|90484.8|56
1639057110000|2021-12-09 13:38:30|90513.5|90488.5|90501.7|90476.7|90513.9|90488.9|90500.3|90475.3|55
1639057120000|2021-12-09 13:38:40|90502.3|90477.3|90502.1|90477.1|90505.2|90480.2|90500|90475|46
1639057130000|2021-12-09 13:38:50|90501.7|90476.7|90508|90483|90510.9|90485.9|90501.7|90476.7|45
1639057140000|2021-12-09 13:39:00|90507.9|90482.9|90511.2|90486.2|90511.2|90486.2|90507.3|90482.3|43
1639057150000|2021-12-09 13:39:10|90511.1|90486.1|90506.2|90481.2|90511.3|90486.3|90505.9|90480.9|54
1639057160000|2021-12-09 13:39:20|90506.3|90481.3|90513.3|90488.3|90513.3|90488.3|90506.2|90481.2|52
1639057170000|2021-12-09 13:39:30|90512.7|90487.7|90513.2|90488.2|90514.8|90489.8|90511.9|90486.9|47
1639057180000|2021-12-09 13:39:40|90513|90488|90510.9|90485.9|90515.2|90490.2|90510|90485|60
1639057190000|2021-12-09 13:39:50|90511.2|90486.2|90515.2|90490.2|90524|90499|90511.1|90486.1|52
1639057200000|2021-12-09 13:40:00|90515.1|90490.1|90515.7|90490.7|90516|90491|90513.3|90488.3|46
1639057210000|2021-12-09 13:40:10|90516|90491|90518.4|90493.4|90520.9|90495.9|90515.2|90490.2|52
1639057220000|2021-12-09 13:40:20|90518.2|90493.2|90528.6|90503.6|90528.9|90503.9|90517.5|90492.5|63
1639057230000|2021-12-09 13:40:30|90527.3|90502.3|90531.9|90506.9|90534.9|90509.9|90526.9|90501.9|53
1639057240000|2021-12-09 13:40:40|90531.7|90506.7|90541.7|90516.7|90541.7|90516.7|90529.9|90504.9|48
1639057250000|2021-12-09 13:40:50|90541.9|90516.9|90542.1|90517.1|90545|90520|90541.5|90516.5|50
1639057260000|2021-12-09 13:41:00|90542.2|90517.2|90524.1|90499.1|90542.9|90517.9|90524.1|90499.1|55
1639057270000|2021-12-09 13:41:10|90524|90499|90524.3|90499.3|90527|90502|90523.6|90498.6|49
1639057280000|2021-12-09 13:41:20|90524.9|90499.9|90525.6|90500.6|90529.3|90504.3|90522.4|90497.4|58
1639057290000|2021-12-09 13:41:30|90525.1|90500.1|90529.6|90504.6|90530.9|90505.9|90524.9|90499.9|43
1639057300000|2021-12-09 13:41:40|90529.5|90504.5|90527.8|90502.8|90529.5|90504.5|90526.4|90501.4|45
1639057310000|2021-12-09 13:41:50|90527.9|90502.9|90535.6|90510.6|90536|90511|90527|90502|51
1639057320000|2021-12-09 13:42:00|90535.8|90510.8|90541.6|90516.6|90543.8|90518.8|90534.1|90509.1|55
1639057330000|2021-12-09 13:42:10|90541.8|90516.8|90553.3|90528.3|90553.6|90528.6|90541.5|90516.5|60
1639057340000|2021-12-09 13:42:20|90553.1|90528.1|90554.6|90529.6|90559.9|90534.9|90553.1|90528.1|51
1639057350000|2021-12-09 13:42:30|90554.7|90529.7|90550.9|90525.9|90555.3|90530.3|90549.1|90524.1|57
1639057360000|2021-12-09 13:42:40|90550.7|90525.7|90548.5|90523.5|90551|90526|90548.1|90523.1|57
1639057370000|2021-12-09 13:42:50|90548|90523|90549.8|90524.8|90551.6|90526.6|90546.1|90521.1|47
1639057380000|2021-12-09 13:43:00|90550|90525|90543.7|90518.7|90551|90526|90543.6|90518.6|51
1639057390000|2021-12-09 13:43:10|90543.6|90518.6|90543.2|90518.2|90545.1|90520.1|90541|90516|38
1639057400000|2021-12-09 13:43:20|90543.4|90518.4|90541|90516|90544.7|90519.7|90538.9|90513.9|36
1639057410000|2021-12-09 13:43:30|90540.8|90515.8|90538.2|90513.2|90541.6|90516.6|90535.5|90510.5|49
1639057420000|2021-12-09 13:43:40|90538.3|90513.3|90539.2|90514.2|90539.5|90514.5|90537|90512|24
1639057430000|2021-12-09 13:43:50|90539.1|90514.1|90543.6|90518.6|90544.6|90519.6|90538.7|90513.7|48
1639057440000|2021-12-09 13:44:00|90543.7|90518.7|90543.6|90518.6|90544.6|90519.6|90533.9|90508.9|63
1639057450000|2021-12-09 13:44:10|90543.1|90518.1|90541|90516|90543.1|90518.1|90539.7|90514.7|44
1639057460000|2021-12-09 13:44:20|90540.7|90515.7|90540|90515|90541.4|90516.4|90539.5|90514.5|27
1639057470000|2021-12-09 13:44:30|90539.8|90514.8|90542.3|90517.3|90543.7|90518.7|90539.8|90514.8|38
1639057480000|2021-12-09 13:44:40|90542.2|90517.2|90547|90522|90547|90522|90541.4|90516.4|38
1639057490000|2021-12-09 13:44:50|90546.9|90521.9|90549.7|90524.7|90550.2|90525.2|90546.1|90521.1|44
1639057500000|2021-12-09 13:45:00|90549.8|90524.8|90557.6|90532.6|90559.4|90534.4|90549.5|90524.5|57
1639057510000|2021-12-09 13:45:10|90557.7|90532.7|90561.4|90536.4|90563|90538|90557.7|90532.7|37
1639057520000|2021-12-09 13:45:20|90561.1|90536.1|90559.7|90534.7|90562.6|90537.6|90559.6|90534.6|35
1639057530000|2021-12-09 13:45:30|90560.9|90535.9|90560.3|90535.3|90561.1|90536.1|90555.8|90530.8|61
1639057540000|2021-12-09 13:45:40|90560.1|90535.1|90566.5|90541.5|90569.7|90544.7|90559.1|90534.1|51
1639057550000|2021-12-09 13:45:50|90567.2|90542.2|90578.3|90553.3|90587.3|90562.3|90566.8|90541.8|68
1639057560000|2021-12-09 13:46:00|90578.2|90553.2|90580.1|90555.1|90584.9|90559.9|90575.2|90550.2|71
1639057570000|2021-12-09 13:46:10|90579.8|90554.8|90577.3|90552.3|90581.1|90556.1|90576.9|90551.9|58
1639057580000|2021-12-09 13:46:20|90577.4|90552.4|90574.8|90549.8|90577.5|90552.5|90569.8|90544.8|58
1639057590000|2021-12-09 13:46:30|90574|90549|90572.6|90547.6|90578.4|90553.4|90572.6|90547.6|63
1639057600000|2021-12-09 13:46:40|90572.7|90547.7|90569.2|90544.2|90574.3|90549.3|90568.1|90543.1|48
1639057610000|2021-12-09 13:46:50|90568.8|90543.8|90561.2|90536.2|90569.5|90544.5|90561.2|90536.2|61
1639057620000|2021-12-09 13:47:00|90561.4|90536.4|90569.1|90544.1|90569.1|90544.1|90557.6|90532.6|61
1639057630000|2021-12-09 13:47:10|90570|90545|90574.9|90549.9|90575.4|90550.4|90569.7|90544.7|51
1639057640000|2021-12-09 13:47:20|90574.4|90549.4|90574.5|90549.5|90575.3|90550.3|90570.8|90545.8|52
1639057650000|2021-12-09 13:47:30|90574.7|90549.7|90582.1|90557.1|90582.7|90557.7|90574.4|90549.4|49
1639057660000|2021-12-09 13:47:40|90582|90557|90601|90576|90601.2|90576.2|90582|90557|63
1639057670000|2021-12-09 13:47:50|90600.7|90575.7|90595.1|90570.1|90604.6|90579.6|90595.1|90570.1|58
1639057680000|2021-12-09 13:48:00|90594.7|90569.7|90579.5|90554.5|90596.4|90571.4|90577.6|90552.6|64
1639057690000|2021-12-09 13:48:10|90579.4|90554.4|90573.4|90548.4|90579.4|90554.4|90573.1|90548.1|58
1639057700000|2021-12-09 13:48:20|90573.6|90548.6|90567.7|90542.7|90574.1|90549.1|90567.6|90542.6|51
1639057710000|2021-12-09 13:48:30|90567.6|90542.6|90565.8|90540.8|90568.9|90543.9|90565.2|90540.2|56
1639057720000|2021-12-09 13:48:40|90565.6|90540.6|90565.5|90540.5|90568.5|90543.5|90565.1|90540.1|39
1639057730000|2021-12-09 13:48:50|90565.7|90540.7|90554.6|90529.6|90568.3|90543.3|90553.6|90528.6|60
1639057740000|2021-12-09 13:49:00|90554.8|90529.8|90555.9|90530.9|90564.3|90539.3|90554.2|90529.2|57
1639057750000|2021-12-09 13:49:10|90557.9|90532.9|90563.5|90538.5|90564.5|90539.5|90556.9|90531.9|53
1639057760000|2021-12-09 13:49:20|90563.8|90538.8|90568.9|90543.9|90569.6|90544.6|90563.4|90538.4|55
1639057770000|2021-12-09 13:49:30|90569.1|90544.1|90570.1|90545.1|90572|90547|90564.9|90539.9|48
1639057780000|2021-12-09 13:49:40|90570|90545|90578.1|90553.1|90581.1|90556.1|90569|90544|49
1639057790000|2021-12-09 13:49:50|90577.6|90552.6|90594|90569|90596.8|90571.8|90577.3|90552.3|59
1639057800000|2021-12-09 13:50:00|90594.5|90569.5|90591.4|90566.4|90594.5|90569.5|90587.8|90562.8|60
1639057810000|2021-12-09 13:50:10|90589.4|90564.4|90593.4|90568.4|90594.1|90569.1|90583.8|90558.8|49
1639057820000|2021-12-09 13:50:20|90593.5|90568.5|90593|90568|90599.2|90574.2|90591.1|90566.1|56
1639057830000|2021-12-09 13:50:30|90592.6|90567.6|90599.5|90574.5|90599.5|90574.5|90592.3|90567.3|46
1639057840000|2021-12-09 13:50:40|90599.4|90574.4|90572|90547|90602.3|90577.3|90572|90547|62
1639057850000|2021-12-09 13:50:50|90571.8|90546.8|90575.1|90550.1|90575.3|90550.3|90570.4|90545.4|49
1639057860000|2021-12-09 13:51:00|90575|90550|90550.8|90525.8|90575|90550|90549.3|90524.3|61
1639057870000|2021-12-09 13:51:10|90551.7|90526.7|90554.5|90529.5|90558.3|90533.3|90551.1|90526.1|50
1639057880000|2021-12-09 13:51:20|90553.8|90528.8|90546.3|90521.3|90555.2|90530.2|90545.5|90520.5|54
1639057890000|2021-12-09 13:51:30|90547.1|90522.1|90544.6|90519.6|90549.2|90524.2|90543.2|90518.2|48
1639057900000|2021-12-09 13:51:40|90543.6|90518.6|90555.1|90530.1|90559.1|90534.1|90543.6|90518.6|63
1639057910000|2021-12-09 13:51:50|90555.2|90530.2|90550|90525|90555.7|90530.7|90549.7|90524.7|51
1639057920000|2021-12-09 13:52:00|90550.1|90525.1|90532.8|90507.8|90550.1|90525.1|90531.9|90506.9|58
1639057930000|2021-12-09 13:52:10|90539.6|90514.6|90547.9|90522.9|90548.1|90523.1|90539.6|90514.6|51
1639057940000|2021-12-09 13:52:20|90548.4|90523.4|90547.8|90522.8|90550|90525|90543.5|90518.5|47
1639057950000|2021-12-09 13:52:30|90547.9|90522.9|90554.9|90529.9|90555.8|90530.8|90547.9|90522.9|41
1639057960000|2021-12-09 13:52:40|90555.2|90530.2|90555.5|90530.5|90555.8|90530.8|90554.7|90529.7|34
1639057970000|2021-12-09 13:52:50|90555.3|90530.3|90561|90536|90561.3|90536.3|90555.3|90530.3|42
1639057980000|2021-12-09 13:53:00|90561.3|90536.3|90560.7|90535.7|90563.3|90538.3|90560.2|90535.2|38
1639057990000|2021-12-09 13:53:10|90560.5|90535.5|90564.3|90539.3|90565.9|90540.9|90560|90535|44
1639058000000|2021-12-09 13:53:20|90563.9|90538.9|90550.6|90525.6|90565.5|90540.5|90549.9|90524.9|62
1639058010000|2021-12-09 13:53:30|90550.8|90525.8|90544.9|90519.9|90550.8|90525.8|90542.9|90517.9|52
1639058020000|2021-12-09 13:53:40|90544.5|90519.5|90532.7|90507.7|90545.5|90520.5|90532|90507|52
1639058030000|2021-12-09 13:53:50|90533.7|90508.7|90534.2|90509.2|90536.5|90511.5|90530.4|90505.4|50
1639058040000|2021-12-09 13:54:00|90534.3|90509.3|90540.4|90515.4|90543.5|90518.5|90533.5|90508.5|38
1639058050000|2021-12-09 13:54:10|90540.8|90515.8|90547.8|90522.8|90550.6|90525.6|90540.8|90515.8|45
1639058060000|2021-12-09 13:54:20|90548|90523|90547.2|90522.2|90549.2|90524.2|90546.7|90521.7|43
1639058070000|2021-12-09 13:54:30|90547.7|90522.7|90555.5|90530.5|90556.7|90531.7|90546.9|90521.9|52
1639058080000|2021-12-09 13:54:40|90556.1|90531.1|90559.8|90534.8|90563.8|90538.8|90555.7|90530.7|54
1639058090000|2021-12-09 13:54:50|90561.2|90536.2|90566.3|90541.3|90568.7|90543.7|90561.2|90536.2|51
1639058100000|2021-12-09 13:55:00|90562.6|90537.6|90567.3|90542.3|90569.6|90544.6|90562|90537|64
1639058110000|2021-12-09 13:55:10|90567.4|90542.4|90581.9|90556.9|90581.9|90556.9|90567.4|90542.4|53
1639058120000|2021-12-09 13:55:20|90583.5|90558.5|90599.7|90574.7|90601|90576|90583.5|90558.5|67
1639058130000|2021-12-09 13:55:30|90600.4|90575.4|90594.4|90569.4|90601.3|90576.3|90586.5|90561.5|61
1639058140000|2021-12-09 13:55:40|90594.3|90569.3|90605.3|90580.3|90606.8|90581.8|90594|90569|44
1639058150000|2021-12-09 13:55:50|90604.9|90579.9|90596.8|90571.8|90604.9|90579.9|90595|90570|51
1639058160000|2021-12-09 13:56:00|90596.4|90571.4|90603.8|90578.8|90603.8|90578.8|90596.2|90571.2|53
1639058170000|2021-12-09 13:56:10|90603.6|90578.6|90599.4|90574.4|90604|90579|90599.4|90574.4|45
1639058180000|2021-12-09 13:56:20|90599.3|90574.3|90588.3|90563.3|90599.6|90574.6|90588.3|90563.3|54
1639058190000|2021-12-09 13:56:30|90588|90563|90566.4|90541.4|90588.7|90563.7|90565.9|90540.9|59
1639058200000|2021-12-09 13:56:40|90566.3|90541.3|90563.3|90538.3|90571.5|90546.5|90562.9|90537.9|60
1639058210000|2021-12-09 13:56:50|90563.2|90538.2|90563.4|90538.4|90565.6|90540.6|90562|90537|49
1639058220000|2021-12-09 13:57:00|90563.3|90538.3|90554.6|90529.6|90564.9|90539.9|90552.8|90527.8|62
1639058230000|2021-12-09 13:57:10|90554.2|90529.2|90549.1|90524.1|90555.8|90530.8|90547.4|90522.4|39
1639058240000|2021-12-09 13:57:20|90548.7|90523.7|90549.7|90524.7|90552.5|90527.5|90547.5|90522.5|55
1639058250000|2021-12-09 13:57:30|90549.5|90524.5|90571|90546|90572|90547|90548.8|90523.8|64
1639058260000|2021-12-09 13:57:40|90571.3|90546.3|90572.8|90547.8|90572.8|90547.8|90567.5|90542.5|50
1639058270000|2021-12-09 13:57:50|90572.9|90547.9|90577.3|90552.3|90577.3|90552.3|90572.7|90547.7|54
1639058280000|2021-12-09 13:58:00|90577.2|90552.2|90585.8|90560.8|90587.3|90562.3|90577.2|90552.2|56
1639058290000|2021-12-09 13:58:10|90585.6|90560.6|90580.4|90555.4|90586.8|90561.8|90580.4|90555.4|46
1639058300000|2021-12-09 13:58:20|90578.4|90553.4|90586|90561|90587.1|90562.1|90578|90553|56
1639058310000|2021-12-09 13:58:30|90585.7|90560.7|90575|90550|90586|90561|90575|90550|54
1639058320000|2021-12-09 13:58:40|90574.8|90549.8|90574.2|90549.2|90575.9|90550.9|90573|90548|39
1639058330000|2021-12-09 13:58:50|90574.8|90549.8|90574.8|90549.8|90575.6|90550.6|90572|90547|49
1639058340000|2021-12-09 13:59:00|90574.9|90549.9|90579.4|90554.4|90585|90560|90574.3|90549.3|58
1639058350000|2021-12-09 13:59:10|90579.2|90554.2|90581|90556|90582.7|90557.7|90577.4|90552.4|49
1639058360000|2021-12-09 13:59:20|90581.4|90556.4|90566.8|90541.8|90582.1|90557.1|90566.8|90541.8|50
1639058370000|2021-12-09 13:59:30|90566.1|90541.1|90561.4|90536.4|90566.4|90541.4|90560.8|90535.8|53
1639058380000|2021-12-09 13:59:40|90561.8|90536.8|90562.7|90537.7|90562.7|90537.7|90561.2|90536.2|34
1639058390000|2021-12-09 13:59:50|90562.6|90537.6|90551.9|90526.9|90564.6|90539.6|90551.9|90526.9|52
1639058400000|2021-12-09 14:00:00|90552.1|90527.1|90545.5|90520.5|90555.7|90530.7|90544.8|90519.8|54
1639058410000|2021-12-09 14:00:10|90545.7|90520.7|90547|90522|90552.5|90527.5|90545.2|90520.2|59
1639058420000|2021-12-09 14:00:20|90546.7|90521.7|90543.4|90518.4|90546.8|90521.8|90543.1|90518.1|43
1639058430000|2021-12-09 14:00:30|90542.9|90517.9|90544.6|90519.6|90549.6|90524.6|90542.9|90517.9|45
1639058440000|2021-12-09 14:00:40|90544.2|90519.2|90533.3|90508.3|90544.9|90519.9|90533.3|90508.3|48
1639058450000|2021-12-09 14:00:50|90534|90509|90527.6|90502.6|90534.1|90509.1|90524.5|90499.5|47
1639058460000|2021-12-09 14:01:00|90527.5|90502.5|90541.1|90516.1|90542.2|90517.2|90527.5|90502.5|41
1639058470000|2021-12-09 14:01:10|90541|90516|90538.9|90513.9|90541.4|90516.4|90537.8|90512.8|46
1639058480000|2021-12-09 14:01:20|90538.8|90513.8|90540.4|90515.4|90542.3|90517.3|90538.3|90513.3|42
1639058490000|2021-12-09 14:01:30|90540.9|90515.9|90540.4|90515.4|90542|90517|90540.3|90515.3|46
1639058500000|2021-12-09 14:01:40|90540.5|90515.5|90539.6|90514.6|90541.5|90516.5|90536.2|90511.2|44
1639058510000|2021-12-09 14:01:50|90539.3|90514.3|90538.9|90513.9|90539.6|90514.6|90537.7|90512.7|38
1639058520000|2021-12-09 14:02:00|90538.6|90513.6|90541.6|90516.6|90542.3|90517.3|90537.5|90512.5|51
1639058530000|2021-12-09 14:02:10|90541.9|90516.9|90539.5|90514.5|90544.9|90519.9|90539.4|90514.4|45
1639058540000|2021-12-09 14:02:20|90540.7|90515.7|90544.5|90519.5|90551.8|90526.8|90537.8|90512.8|60
1639058550000|2021-12-09 14:02:30|90543.8|90518.8|90544.7|90519.7|90546.9|90521.9|90542.4|90517.4|52
1639058560000|2021-12-09 14:02:40|90544.1|90519.1|90544.9|90519.9|90546|90521|90543.8|90518.8|42
1639058570000|2021-12-09 14:02:50|90545|90520|90542.2|90517.2|90545.7|90520.7|90541|90516|39
1639058580000|2021-12-09 14:03:00|90542|90517|90546.4|90521.4|90548.9|90523.9|90540.7|90515.7|48
1639058590000|2021-12-09 14:03:10|90546.6|90521.6|90545.8|90520.8|90547.2|90522.2|90545.6|90520.6|33
1639058600000|2021-12-09 14:03:20|90545.9|90520.9|90543.2|90518.2|90547.1|90522.1|90543.2|90518.2|44
1639058610000|2021-12-09 14:03:30|90542.9|90517.9|90543.7|90518.7|90543.7|90518.7|90540.6|90515.6|48
1639058620000|2021-12-09 14:03:40|90543.4|90518.4|90550.8|90525.8|90550.8|90525.8|90538.1|90513.1|57
1639058630000|2021-12-09 14:03:50|90553.3|90528.3|90552.6|90527.6|90556.8|90531.8|90551.6|90526.6|55
1639058640000|2021-12-09 14:04:00|90552.7|90527.7|90550.9|90525.9|90553.6|90528.6|90549|90524|44
1639058650000|2021-12-09 14:04:10|90550.7|90525.7|90550.3|90525.3|90551.6|90526.6|90546.1|90521.1|52
1639058660000|2021-12-09 14:04:20|90550.2|90525.2|90552.4|90527.4|90552.9|90527.9|90547.5|90522.5|52
1639058670000|2021-12-09 14:04:30|90553.7|90528.7|90555.8|90530.8|90556.4|90531.4|90552.4|90527.4|53
1639058680000|2021-12-09 14:04:40|90555.3|90530.3|90554|90529|90558.6|90533.6|90553.7|90528.7|53
1639058690000|2021-12-09 14:04:50|90554.1|90529.1|90551.7|90526.7|90555.9|90530.9|90550.9|90525.9|52
1639058700000|2021-12-09 14:05:00|90551.9|90526.9|90550.5|90525.5|90553.9|90528.9|90547.1|90522.1|56
1639058710000|2021-12-09 14:05:10|90550.2|90525.2|90552.7|90527.7|90553|90528|90549.9|90524.9|49
1639058720000|2021-12-09 14:05:20|90552.9|90527.9|90549.6|90524.6|90553|90528|90549.1|90524.1|51
1639058730000|2021-12-09 14:05:30|90549.3|90524.3|90547.3|90522.3|90549.6|90524.6|90547.1|90522.1|44
1639058740000|2021-12-09 14:05:40|90547.2|90522.2|90545.4|90520.4|90548.6|90523.6|90545.4|90520.4|33
1639058750000|2021-12-09 14:05:50|90545.3|90520.3|90539.5|90514.5|90546.9|90521.9|90535.2|90510.2|59
1639058760000|2021-12-09 14:06:00|90541|90516|90546.3|90521.3|90546.9|90521.9|90538.9|90513.9|57
1639058770000|2021-12-09 14:06:10|90546.4|90521.4|90553.8|90528.8|90554.3|90529.3|90545.7|90520.7|54
1639058780000|2021-12-09 14:06:20|90557.4|90532.4|90560.2|90535.2|90562.7|90537.7|90556.5|90531.5|58
1639058790000|2021-12-09 14:06:30|90560|90535|90561.7|90536.7|90562.5|90537.5|90559.5|90534.5|39
1639058800000|2021-12-09 14:06:40|90561.8|90536.8|90568.7|90543.7|90568.7|90543.7|90561.5|90536.5|54
1639058810000|2021-12-09 14:06:50|90569.6|90544.6|90566.5|90541.5|90569.6|90544.6|90566|90541|46
1639058820000|2021-12-09 14:07:00|90566.6|90541.6|90564.7|90539.7|90567.9|90542.9|90562.1|90537.1|57
1639058830000|2021-12-09 14:07:10|90564.6|90539.6|90565.3|90540.3|90565.3|90540.3|90561.5|90536.5|48
1639058840000|2021-12-09 14:07:20|90565.6|90540.6|90575.1|90550.1|90575.8|90550.8|90563.2|90538.2|47
1639058850000|2021-12-09 14:07:30|90575|90550|90572.6|90547.6|90575|90550|90571.1|90546.1|49
1639058860000|2021-12-09 14:07:40|90572.3|90547.3|90573.7|90548.7|90573.7|90548.7|90569.8|90544.8|47
1639058870000|2021-12-09 14:07:50|90574.2|90549.2|90571.2|90546.2|90574.2|90549.2|90571.2|90546.2|34
1639058880000|2021-12-09 14:08:00|90571.3|90546.3|90574.2|90549.2|90575.4|90550.4|90570.2|90545.2|40
1639058890000|2021-12-09 14:08:10|90574.5|90549.5|90584.5|90559.5|90584.6|90559.6|90574|90549|46
1639058900000|2021-12-09 14:08:20|90584.2|90559.2|90596.9|90571.9|90598.4|90573.4|90584.2|90559.2|61
1639058910000|2021-12-09 14:08:30|90596.4|90571.4|90594.7|90569.7|90598.8|90573.8|90593.8|90568.8|44
1639058920000|2021-12-09 14:08:40|90595|90570|90593.5|90568.5|90598.5|90573.5|90593.5|90568.5|45
1639058930000|2021-12-09 14:08:50|90593|90568|90595.8|90570.8|90595.8|90570.8|90587.4|90562.4|47
1639058940000|2021-12-09 14:09:00|90595.7|90570.7|90596|90571|90597.1|90572.1|90595.5|90570.5|38
1639058950000|2021-12-09 14:09:10|90595.8|90570.8|90598.9|90573.9|90599.1|90574.1|90594.8|90569.8|34
1639058960000|2021-12-09 14:09:20|90598.5|90573.5|90597.6|90572.6|90598.5|90573.5|90593.1|90568.1|43
1639058970000|2021-12-09 14:09:30|90596.9|90571.9|90608.5|90583.5|90610.2|90585.2|90596.8|90571.8|51
1639058980000|2021-12-09 14:09:40|90608.3|90583.3|90607.7|90582.7|90608.7|90583.7|90604.6|90579.6|43
1639058990000|2021-12-09 14:09:50|90607.9|90582.9|90611.8|90586.8|90615.4|90590.4|90607.7|90582.7|50
1639059000000|2021-12-09 14:10:00|90611.9|90586.9|90614|90589|90617.6|90592.6|90611|90586|58
1639059010000|2021-12-09 14:10:10|90612.6|90587.6|90610.4|90585.4|90617.3|90592.3|90607.1|90582.1|48
1639059020000|2021-12-09 14:10:20|90610.3|90585.3|90610.1|90585.1|90611.6|90586.6|90609.4|90584.4|37
1639059030000|2021-12-09 14:10:30|90609.9|90584.9|90609.2|90584.2|90609.9|90584.9|90608.8|90583.8|23
1639059040000|2021-12-09 14:10:40|90608.9|90583.9|90610.1|90585.1|90611.1|90586.1|90606.9|90581.9|34
1639059050000|2021-12-09 14:10:50|90610.7|90585.7|90613.7|90588.7|90614.2|90589.2|90606.4|90581.4|54
1639059060000|2021-12-09 14:11:00|90614.2|90589.2|90614.6|90589.6|90615|90590|90613.1|90588.1|31
1639059070000|2021-12-09 14:11:10|90614.5|90589.5|90622|90597|90624.2|90599.2|90614.5|90589.5|46
1639059080000|2021-12-09 14:11:20|90622.4|90597.4|90622.1|90597.1|90623.9|90598.9|90620.6|90595.6|51
1639059090000|2021-12-09 14:11:30|90621.9|90596.9|90622.4|90597.4|90623.5|90598.5|90621.3|90596.3|35
1639059100000|2021-12-09 14:11:40|90622|90597|90622.9|90597.9|90624.7|90599.7|90617.1|90592.1|45
1639059110000|2021-12-09 14:11:50|90624.2|90599.2|90624.6|90599.6|90626.4|90601.4|90624.2|90599.2|48
1639059120000|2021-12-09 14:12:00|90626.5|90601.5|90621.2|90596.2|90626.9|90601.9|90620.2|90595.2|53
1639059130000|2021-12-09 14:12:10|90620.9|90595.9|90618.4|90593.4|90621.1|90596.1|90615.9|90590.9|58
1639059140000|2021-12-09 14:12:20|90623.7|90598.7|90629.7|90604.7|90633.4|90608.4|90623.7|90598.7|57
1639059150000|2021-12-09 14:12:30|90629.6|90604.6|90634.5|90609.5|90636.7|90611.7|90629.5|90604.5|68
1639059160000|2021-12-09 14:12:40|90636.9|90611.9|90638.8|90613.8|90641.1|90616.1|90636.9|90611.9|50
1639059170000|2021-12-09 14:12:50|90638.9|90613.9|90639.4|90614.4|90639.7|90614.7|90638.5|90613.5|34
1639059180000|2021-12-09 14:13:00|90639.6|90614.6|90639.6|90614.6|90640.5|90615.5|90635.5|90610.5|36
1639059190000|2021-12-09 14:13:10|90639.2|90614.2|90644.8|90619.8|90645.3|90620.3|90639.1|90614.1|44
1639059200000|2021-12-09 14:13:20|90644|90619|90648.5|90623.5|90648.9|90623.9|90643.2|90618.2|39
1639059210000|2021-12-09 14:13:30|90649.4|90624.4|90648.8|90623.8|90650.6|90625.6|90648.8|90623.8|42
1639059220000|2021-12-09 14:13:40|90648.7|90623.7|90649.8|90624.8|90652.5|90627.5|90648.5|90623.5|43
1639059230000|2021-12-09 14:13:50|90649.5|90624.5|90649.7|90624.7|90650.5|90625.5|90648.2|90623.2|36
1639059240000|2021-12-09 14:14:00|90649.9|90624.9|90654.7|90629.7|90654.7|90629.7|90649.3|90624.3|44
1639059250000|2021-12-09 14:14:10|90656.4|90631.4|90652.8|90627.8|90656.4|90631.4|90651.6|90626.6|43
1639059260000|2021-12-09 14:14:20|90653.2|90628.2|90659.2|90634.2|90659.8|90634.8|90651.5|90626.5|53
1639059270000|2021-12-09 14:14:30|90660.2|90635.2|90656.7|90631.7|90662.9|90637.9|90655.6|90630.6|53
1639059280000|2021-12-09 14:14:40|90656.8|90631.8|90662.5|90637.5|90662.5|90637.5|90655.1|90630.1|43
1639059290000|2021-12-09 14:14:50|90663.1|90638.1|90667.6|90642.6|90668.6|90643.6|90663.1|90638.1|48
1639059300000|2021-12-09 14:15:00|90663.3|90638.3|90658.2|90633.2|90663.3|90638.3|90655.8|90630.8|46
1639059310000|2021-12-09 14:15:10|90658.3|90633.3|90659.8|90634.8|90663.1|90638.1|90655.5|90630.5|63
1639059320000|2021-12-09 14:15:20|90658.2|90633.2|90655.3|90630.3|90659.4|90634.4|90655.1|90630.1|31
1639059330000|2021-12-09 14:15:30|90655.5|90630.5|90660|90635|90663|90638|90655.5|90630.5|45
1639059340000|2021-12-09 14:15:40|90660.5|90635.5|90656.2|90631.2|90661|90636|90655.6|90630.6|50
1639059350000|2021-12-09 14:15:50|90656.4|90631.4|90650.9|90625.9|90656.4|90631.4|90650.4|90625.4|29
1639059360000|2021-12-09 14:16:00|90650.5|90625.5|90648|90623|90650.6|90625.6|90646.1|90621.1|59
1639059370000|2021-12-09 14:16:10|90647.9|90622.9|90645.9|90620.9|90647.9|90622.9|90643.4|90618.4|44
1639059380000|2021-12-09 14:16:20|90645.8|90620.8|90647.6|90622.6|90649|90624|90645.7|90620.7|36
1639059390000|2021-12-09 14:16:30|90647.7|90622.7|90651.1|90626.1|90651.2|90626.2|90644.6|90619.6|36
1639059400000|2021-12-09 14:16:40|90651.3|90626.3|90632.1|90607.1|90651.5|90626.5|90629.6|90604.6|45
1639059410000|2021-12-09 14:16:50|90631.7|90606.7|90630.8|90605.8|90632.3|90607.3|90625|90600|53
1639059420000|2021-12-09 14:17:00|90630.7|90605.7|90626.5|90601.5|90631.6|90606.6|90624.4|90599.4|53
1639059430000|2021-12-09 14:17:10|90626.2|90601.2|90619.3|90594.3|90627.1|90602.1|90619.2|90594.2|47
1639059440000|2021-12-09 14:17:20|90618.8|90593.8|90609.9|90584.9|90619.7|90594.7|90609.9|90584.9|53
1639059450000|2021-12-09 14:17:30|90610.2|90585.2|90609.1|90584.1|90613.7|90588.7|90608.7|90583.7|54
1639059460000|2021-12-09 14:17:40|90608.6|90583.6|90609.7|90584.7|90610.5|90585.5|90608.3|90583.3|53
1639059470000|2021-12-09 14:17:50|90610|90585|90611.3|90586.3|90611.4|90586.4|90610|90585|39
1639059480000|2021-12-09 14:18:00|90611.5|90586.5|90621.1|90596.1|90623.4|90598.4|90608.5|90583.5|47
1639059490000|2021-12-09 14:18:10|90621|90596|90625.4|90600.4|90625.4|90600.4|90620.5|90595.5|46
1639059500000|2021-12-09 14:18:20|90623.7|90598.7|90616.7|90591.7|90626|90601|90616.7|90591.7|53
1639059510000|2021-12-09 14:18:30|90615.8|90590.8|90614.9|90589.9|90617.9|90592.9|90613.3|90588.3|59
1639059520000|2021-12-09 14:18:40|90616.1|90591.1|90616.8|90591.8|90617.2|90592.2|90615.1|90590.1|33
1639059530000|2021-12-09 14:18:50|90616.7|90591.7|90619.1|90594.1|90620.4|90595.4|90616.6|90591.6|46
1639059540000|2021-12-09 14:19:00|90619.2|90594.2|90622.2|90597.2|90622.7|90597.7|90618.3|90593.3|45
1639059550000|2021-12-09 14:19:10|90621.5|90596.5|90627.1|90602.1|90628.7|90603.7|90621.5|90596.5|52
1639059560000|2021-12-09 14:19:20|90627.2|90602.2|90613.5|90588.5|90627.2|90602.2|90613.5|90588.5|61
1639059570000|2021-12-09 14:19:30|90613.8|90588.8|90590.1|90565.1|90613.8|90588.8|90589.2|90564.2|67
1639059580000|2021-12-09 14:19:40|90590.3|90565.3|90579.7|90554.7|90590.6|90565.6|90578.3|90553.3|60
1639059590000|2021-12-09 14:19:50|90579.6|90554.6|90574|90549|90579.9|90554.9|90572.4|90547.4|52
1639059600000|2021-12-09 14:20:00|90574.1|90549.1|90579.6|90554.6|90579.9|90554.9|90570.7|90545.7|64
1639059610000|2021-12-09 14:20:10|90578.7|90553.7|90578.3|90553.3|90580.9|90555.9|90574.5|90549.5|61
1639059620000|2021-12-09 14:20:20|90578.2|90553.2|90579.1|90554.1|90589.5|90564.5|90577.4|90552.4|62
1639059630000|2021-12-09 14:20:30|90578.6|90553.6|90575.3|90550.3|90578.6|90553.6|90571.4|90546.4|49
1639059640000|2021-12-09 14:20:40|90575|90550|90573.4|90548.4|90577|90552|90568.9|90543.9|57
1639059650000|2021-12-09 14:20:50|90573.9|90548.9|90573.9|90548.9|90574.1|90549.1|90573|90548|37
1639059660000|2021-12-09 14:21:00|90574.1|90549.1|90565.8|90540.8|90575.4|90550.4|90564.1|90539.1|55
1639059670000|2021-12-09 14:21:10|90566.2|90541.2|90571.1|90546.1|90571.9|90546.9|90563.7|90538.7|54
1639059680000|2021-12-09 14:21:20|90570.6|90545.6|90565.8|90540.8|90571.7|90546.7|90564.8|90539.8|54
1639059690000|2021-12-09 14:21:30|90565.3|90540.3|90564.9|90539.9|90565.9|90540.9|90562.9|90537.9|50
1639059700000|2021-12-09 14:21:40|90565|90540|90564.9|90539.9|90565.3|90540.3|90564|90539|35
1639059710000|2021-12-09 14:21:50|90562.5|90537.5|90548.2|90523.2|90562.5|90537.5|90547.9|90522.9|64
1639059720000|2021-12-09 14:22:00|90548.5|90523.5|90548.8|90523.8|90553.3|90528.3|90546.4|90521.4|57
1639059730000|2021-12-09 14:22:10|90548.9|90523.9|90551.6|90526.6|90553.3|90528.3|90548.9|90523.9|55
1639059740000|2021-12-09 14:22:20|90552.3|90527.3|90547.5|90522.5|90552.6|90527.6|90543|90518|51
1639059750000|2021-12-09 14:22:30|90546.7|90521.7|90544.9|90519.9|90547.5|90522.5|90543.6|90518.6|46
1639059760000|2021-12-09 14:22:40|90544.4|90519.4|90545|90520|90545.4|90520.4|90542.4|90517.4|45
1639059770000|2021-12-09 14:22:50|90545.4|90520.4|90544|90519|90545.4|90520.4|90540.7|90515.7|61
1639059780000|2021-12-09 14:23:00|90544.1|90519.1|90543.7|90518.7|90544.1|90519.1|90541.1|90516.1|55
1639059790000|2021-12-09 14:23:10|90544.6|90519.6|90546.2|90521.2|90546.9|90521.9|90542.4|90517.4|56
1639059800000|2021-12-09 14:23:20|90544.7|90519.7|90537.8|90512.8|90548.2|90523.2|90536.8|90511.8|51
1639059810000|2021-12-09 14:23:30|90538.2|90513.2|90529.1|90504.1|90538.2|90513.2|90527.9|90502.9|62
1639059820000|2021-12-09 14:23:40|90529.7|90504.7|90541.6|90516.6|90541.6|90516.6|90529.7|90504.7|51
1639059830000|2021-12-09 14:23:50|90541.8|90516.8|90542.4|90517.4|90543.1|90518.1|90539.7|90514.7|46
1639059840000|2021-12-09 14:24:00|90542.5|90517.5|90540|90515|90542.7|90517.7|90540|90515|41
1639059850000|2021-12-09 14:24:10|90539.9|90514.9|90548.7|90523.7|90549.3|90524.3|90539.9|90514.9|52
1639059860000|2021-12-09 14:24:20|90548|90523|90549.2|90524.2|90551.7|90526.7|90547.6|90522.6|42
1639059870000|2021-12-09 14:24:30|90551.9|90526.9|90544.9|90519.9|90554|90529|90543.8|90518.8|47
1639059880000|2021-12-09 14:24:40|90545|90520|90546.2|90521.2|90546.5|90521.5|90543.7|90518.7|29
1639059890000|2021-12-09 14:24:50|90546.3|90521.3|90543.2|90518.2|90546.8|90521.8|90543.1|90518.1|42
1639059900000|2021-12-09 14:25:00|90543.1|90518.1|90548.4|90523.4|90550.3|90525.3|90539.3|90514.3|70
1639059910000|2021-12-09 14:25:10|90547.9|90522.9|90555.2|90530.2|90555.5|90530.5|90546.6|90521.6|59
1639059920000|2021-12-09 14:25:20|90555.1|90530.1|90555.1|90530.1|90557.5|90532.5|90553.6|90528.6|49
1639059930000|2021-12-09 14:25:30|90555.3|90530.3|90579.9|90554.9|90581.4|90556.4|90555.3|90530.3|53
1639059940000|2021-12-09 14:25:40|90579.8|90554.8|90582.7|90557.7|90585|90560|90579.4|90554.4|54
1639059950000|2021-12-09 14:25:50|90583.2|90558.2|90580.5|90555.5|90583.2|90558.2|90580|90555|42
1639059960000|2021-12-09 14:26:00|90580.7|90555.7|90568|90543|90580.7|90555.7|90567.5|90542.5|59
1639059970000|2021-12-09 14:26:10|90567.9|90542.9|90568.4|90543.4|90569.8|90544.8|90567.9|90542.9|47
1639059980000|2021-12-09 14:26:20|90568.5|90543.5|90566.5|90541.5|90569|90544|90564|90539|47
1639059990000|2021-12-09 14:26:30|90566.3|90541.3|90565|90540|90566.5|90541.5|90564.9|90539.9|46
1639060000000|2021-12-09 14:26:40|90565.4|90540.4|90566.9|90541.9|90566.9|90541.9|90560.7|90535.7|52
1639060010000|2021-12-09 14:26:50|90566.6|90541.6|90566|90541|90568|90543|90565.9|90540.9|32
1639060020000|2021-12-09 14:27:00|90566.1|90541.1|90567.6|90542.6|90568.4|90543.4|90565.8|90540.8|40
1639060030000|2021-12-09 14:27:10|90567.4|90542.4|90562.7|90537.7|90567.5|90542.5|90560.1|90535.1|53
1639060040000|2021-12-09 14:27:20|90561.9|90536.9|90558.3|90533.3|90562.5|90537.5|90556.9|90531.9|51
1639060050000|2021-12-09 14:27:30|90558.5|90533.5|90570.8|90545.8|90572|90547|90557.4|90532.4|51
1639060060000|2021-12-09 14:27:40|90571|90546|90579.1|90554.1|90580.5|90555.5|90571|90546|54
1639060070000|2021-12-09 14:27:50|90579.3|90554.3|90584.8|90559.8|90588.2|90563.2|90579.3|90554.3|55
1639060080000|2021-12-09 14:28:00|90583.9|90558.9|90577|90552|90586.9|90561.9|90576.4|90551.4|52
1639060090000|2021-12-09 14:28:10|90575.4|90550.4|90577.4|90552.4|90581.1|90556.1|90573.4|90548.4|56
1639060100000|2021-12-09 14:28:20|90577.6|90552.6|90576.6|90551.6|90577.6|90552.6|90569.1|90544.1|57
1639060110000|2021-12-09 14:28:30|90576.3|90551.3|90576.1|90551.1|90576.7|90551.7|90574.9|90549.9|49
1639060120000|2021-12-09 14:28:40|90575.8|90550.8|90576.4|90551.4|90576.4|90551.4|90575.6|90550.6|29
1639060130000|2021-12-09 14:28:50|90576.7|90551.7|90574.4|90549.4|90576.9|90551.9|90573.6|90548.6|40
1639060140000|2021-12-09 14:29:00|90574.7|90549.7|90574.6|90549.6|90575.1|90550.1|90573.5|90548.5|46
1639060150000|2021-12-09 14:29:10|90574.2|90549.2|90575.4|90550.4|90575.9|90550.9|90574.2|90549.2|35
1639060160000|2021-12-09 14:29:20|90575.5|90550.5|90576|90551|90576.3|90551.3|90574.7|90549.7|30
1639060170000|2021-12-09 14:29:30|90575.6|90550.6|90576.3|90551.3|90576.8|90551.8|90574.9|90549.9|36
1639060180000|2021-12-09 14:29:40|90576.8|90551.8|90575.6|90550.6|90577|90552|90575.3|90550.3|32
1639060190000|2021-12-09 14:29:50|90574.8|90549.8|90566.5|90541.5|90575.2|90550.2|90566.3|90541.3|51
1639060200000|2021-12-09 14:30:00|90566.8|90541.8|90569.4|90544.4|90570.7|90545.7|90566.8|90541.8|54
1639060210000|2021-12-09 14:30:10|90569.2|90544.2|90565.8|90540.8|90569.4|90544.4|90563.9|90538.9|42
1639060220000|2021-12-09 14:30:20|90565.4|90540.4|90568.6|90543.6|90570.7|90545.7|90563.7|90538.7|49
1639060230000|2021-12-09 14:30:30|90567.5|90542.5|90563.7|90538.7|90567.9|90542.9|90563.7|90538.7|47
1639060240000|2021-12-09 14:30:40|90563.5|90538.5|90562.3|90537.3|90568.4|90543.4|90561.7|90536.7|59
1639060250000|2021-12-09 14:30:50|90562.8|90537.8|90566.5|90541.5|90567.8|90542.8|90562.5|90537.5|54
1639060260000|2021-12-09 14:31:00|90566.7|90541.7|90549.6|90524.6|90567.5|90542.5|90549.6|90524.6|68
1639060270000|2021-12-09 14:31:10|90548.4|90523.4|90540.2|90515.2|90548.4|90523.4|90536.2|90511.2|73
1639060280000|2021-12-09 14:31:20|90540.8|90515.8|90547.4|90522.4|90549.9|90524.9|90538.6|90513.6|55
1639060290000|2021-12-09 14:31:30|90547.1|90522.1|90547.2|90522.2|90548.4|90523.4|90545.9|90520.9|45
1639060300000|2021-12-09 14:31:40|90546.8|90521.8|90544.9|90519.9|90549.5|90524.5|90544.4|90519.4|60
1639060310000|2021-12-09 14:31:50|90545.4|90520.4|90546.4|90521.4|90548.2|90523.2|90544.8|90519.8|46
1639060320000|2021-12-09 14:32:00|90546.6|90521.6|90542.5|90517.5|90550|90525|90541.1|90516.1|54
1639060330000|2021-12-09 14:32:10|90542|90517|90529.9|90504.9|90543|90518|90528.9|90503.9|58
1639060340000|2021-12-09 14:32:20|90530.5|90505.5|90530.9|90505.9|90533.7|90508.7|90525.9|90500.9|69
1639060350000|2021-12-09 14:32:30|90530|90505|90532.1|90507.1|90533.1|90508.1|90529.6|90504.6|59
1639060360000|2021-12-09 14:32:40|90532.3|90507.3|90540.6|90515.6|90542.5|90517.5|90532.3|90507.3|56
1639060370000|2021-12-09 14:32:50|90540.7|90515.7|90530.3|90505.3|90540.9|90515.9|90530|90505|59
1639060380000|2021-12-09 14:33:00|90531.5|90506.5|90526.4|90501.4|90532|90507|90523.4|90498.4|65
1639060390000|2021-12-09 14:33:10|90526.3|90501.3|90522.6|90497.6|90528|90503|90520.5|90495.5|54
1639060400000|2021-12-09 14:33:20|90522.5|90497.5|90529.4|90504.4|90531.1|90506.1|90522.2|90497.2|57
1639060410000|2021-12-09 14:33:30|90529.3|90504.3|90521.1|90496.1|90529.4|90504.4|90521.1|90496.1|52
1639060420000|2021-12-09 14:33:40|90521.2|90496.2|90527.1|90502.1|90528.5|90503.5|90518.2|90493.2|70
1639060430000|2021-12-09 14:33:50|90526.8|90501.8|90522.6|90497.6|90527.8|90502.8|90522.5|90497.5|61
1639060440000|2021-12-09 14:34:00|90519.7|90494.7|90529|90504|90529|90504|90515.5|90490.5|68
1639060450000|2021-12-09 14:34:10|90528.4|90503.4|90527.1|90502.1|90529.6|90504.6|90524.9|90499.9|54
1639060460000|2021-12-09 14:34:20|90526.6|90501.6|90527.4|90502.4|90527.9|90502.9|90525.9|90500.9|34
1639060470000|2021-12-09 14:34:30|90526.6|90501.6|90523.8|90498.8|90527.3|90502.3|90522.5|90497.5|58
1639060480000|2021-12-09 14:34:40|90523.3|90498.3|90523.5|90498.5|90523.9|90498.9|90522.3|90497.3|34
1639060490000|2021-12-09 14:34:50|90522.8|90497.8|90520.4|90495.4|90524.4|90499.4|90520.4|90495.4|37
1639060500000|2021-12-09 14:35:00|90520.9|90495.9|90528.7|90503.7|90532.7|90507.7|90514.7|90489.7|68
1639060510000|2021-12-09 14:35:10|90528|90503|90528.1|90503.1|90531.5|90506.5|90522.2|90497.2|65
1639060520000|2021-12-09 14:35:20|90527.6|90502.6|90523|90498|90527.7|90502.7|90521.9|90496.9|61
1639060530000|2021-12-09 14:35:30|90522.9|90497.9|90537|90512|90537|90512|90522.9|90497.9|50
1639060540000|2021-12-09 14:35:40|90537.9|90512.9|90542|90517|90543.4|90518.4|90537.5|90512.5|60
1639060550000|2021-12-09 14:35:50|90542.8|90517.8|90542.8|90517.8|90543.4|90518.4|90540.8|90515.8|46
1639060560000|2021-12-09 14:36:00|90543|90518|90530.1|90505.1|90543|90518|90528.2|90503.2|61
1639060570000|2021-12-09 14:36:10|90530.5|90505.5|90538.2|90513.2|90539.9|90514.9|90530.5|90505.5|60
1639060580000|2021-12-09 14:36:20|90538.3|90513.3|90549.2|90524.2|90551.6|90526.6|90538.3|90513.3|57
1639060590000|2021-12-09 14:36:30|90548.2|90523.2|90554.8|90529.8|90554.8|90529.8|90548.2|90523.2|52
1639060600000|2021-12-09 14:36:40|90555.4|90530.4|90555.1|90530.1|90555.4|90530.4|90552.6|90527.6|57
1639060610000|2021-12-09 14:36:50|90555|90530|90554.5|90529.5|90557.8|90532.8|90550.9|90525.9|58
1639060620000|2021-12-09 14:37:00|90554.7|90529.7|90556|90531|90564.8|90539.8|90554.7|90529.7|65
1639060630000|2021-12-09 14:37:10|90556.2|90531.2|90546.5|90521.5|90556.4|90531.4|90546.5|90521.5|57
1639060640000|2021-12-09 14:37:20|90546.4|90521.4|90550.7|90525.7|90552.5|90527.5|90546.4|90521.4|54
1639060650000|2021-12-09 14:37:30|90550.6|90525.6|90547.1|90522.1|90551.6|90526.6|90547|90522|36
1639060660000|2021-12-09 14:37:40|90547.6|90522.6|90545.1|90520.1|90548.6|90523.6|90543.6|90518.6|48
1639060670000|2021-12-09 14:37:50|90545|90520|90561|90536|90561.5|90536.5|90542.7|90517.7|59
1639060680000|2021-12-09 14:38:00|90561.1|90536.1|90561.6|90536.6|90562.3|90537.3|90559.2|90534.2|46
1639060690000|2021-12-09 14:38:10|90561.3|90536.3|90575.8|90550.8|90576.2|90551.2|90561.3|90536.3|59
1639060700000|2021-12-09 14:38:20|90576.4|90551.4|90581.7|90556.7|90585.7|90560.7|90574.9|90549.9|62
1639060710000|2021-12-09 14:38:30|90581.8|90556.8|90576.9|90551.9|90584.4|90559.4|90575.5|90550.5|66
1639060720000|2021-12-09 14:38:40|90576.4|90551.4|90574.4|90549.4|90576.4|90551.4|90572.8|90547.8|50
1639060730000|2021-12-09 14:38:50|90574.5|90549.5|90570.5|90545.5|90574.5|90549.5|90569.4|90544.4|50
1639060740000|2021-12-09 14:39:00|90570.3|90545.3|90571.4|90546.4|90571.5|90546.5|90568.7|90543.7|46
1639060750000|2021-12-09 14:39:10|90571.3|90546.3|90574.5|90549.5|90575.3|90550.3|90566.6|90541.6|54
1639060760000|2021-12-09 14:39:20|90575.5|90550.5|90577.3|90552.3|90579.7|90554.7|90574.8|90549.8|42
1639060770000|2021-12-09 14:39:30|90577.7|90552.7|90565.7|90540.7|90577.9|90552.9|90565.7|90540.7|61
1639060780000|2021-12-09 14:39:40|90565.9|90540.9|90567.6|90542.6|90570.9|90545.9|90565.3|90540.3|49
1639060790000|2021-12-09 14:39:50|90567.4|90542.4|90564.9|90539.9|90569.5|90544.5|90564.9|90539.9|57
1639060800000|2021-12-09 14:40:00|90564.7|90539.7|90553.5|90528.5|90564.7|90539.7|90552.5|90527.5|65
1639060810000|2021-12-09 14:40:10|90553.3|90528.3|90554.7|90529.7|90556.8|90531.8|90553.3|90528.3|53
1639060820000|2021-12-09 14:40:20|90554.8|90529.8|90556.2|90531.2|90556.2|90531.2|90553.6|90528.6|50
1639060830000|2021-12-09 14:40:30|90556.7|90531.7|90554.1|90529.1|90556.7|90531.7|90553.5|90528.5|48
1639060840000|2021-12-09 14:40:40|90554.4|90529.4|90551.8|90526.8|90555.6|90530.6|90550.1|90525.1|52
1639060850000|2021-12-09 14:40:50|90551.7|90526.7|90553.3|90528.3|90553.3|90528.3|90548|90523|50
1639060860000|2021-12-09 14:41:00|90552.8|90527.8|90554.3|90529.3|90555.4|90530.4|90552.8|90527.8|45
1639060870000|2021-12-09 14:41:10|90556.1|90531.1|90563.4|90538.4|90565.7|90540.7|90554.9|90529.9|58
1639060880000|2021-12-09 14:41:20|90562.5|90537.5|90568.3|90543.3|90569.9|90544.9|90561.8|90536.8|42
1639060890000|2021-12-09 14:41:30|90568|90543|90577.4|90552.4|90579|90554|90564.4|90539.4|68
1639060900000|2021-12-09 14:41:40|90578.2|90553.2|90577.8|90552.8|90580.1|90555.1|90573.9|90548.9|61
1639060910000|2021-12-09 14:41:50|90578.1|90553.1|90579.6|90554.6|90580.8|90555.8|90576.2|90551.2|52
1639060920000|2021-12-09 14:42:00|90579.8|90554.8|90581.2|90556.2|90584.2|90559.2|90579.4|90554.4|57
1639060930000|2021-12-09 14:42:10|90581.5|90556.5|90581.9|90556.9|90584.7|90559.7|90579|90554|52
1639060940000|2021-12-09 14:42:20|90581.7|90556.7|90576.2|90551.2|90583.8|90558.8|90575.8|90550.8|56
1639060950000|2021-12-09 14:42:30|90576.8|90551.8|90580.8|90555.8|90582.3|90557.3|90573.6|90548.6|55
1639060960000|2021-12-09 14:42:40|90580.9|90555.9|90595.6|90570.6|90597.3|90572.3|90579.9|90554.9|61
1639060970000|2021-12-09 14:42:50|90595.9|90570.9|90584.9|90559.9|90595.9|90570.9|90584.9|90559.9|64
1639060980000|2021-12-09 14:43:00|90585.2|90560.2|90590.1|90565.1|90591.5|90566.5|90582.3|90557.3|49
1639060990000|2021-12-09 14:43:10|90590.2|90565.2|90580.7|90555.7|90590.3|90565.3|90580.3|90555.3|54
1639061000000|2021-12-09 14:43:20|90581|90556|90578.1|90553.1|90581.2|90556.2|90575.1|90550.1|61
1639061010000|2021-12-09 14:43:30|90577.7|90552.7|90576.9|90551.9|90578.4|90553.4|90576.4|90551.4|34
1639061020000|2021-12-09 14:43:40|90577.6|90552.6|90577.1|90552.1|90577.7|90552.7|90576.8|90551.8|30
1639061030000|2021-12-09 14:43:50|90578.2|90553.2|90574|90549|90582.2|90557.2|90571.8|90546.8|60
1639061040000|2021-12-09 14:44:00|90573.6|90548.6|90571.5|90546.5|90575.5|90550.5|90570.2|90545.2|71
1639061050000|2021-12-09 14:44:10|90571.8|90546.8|90568.3|90543.3|90572.4|90547.4|90568.3|90543.3|59
1639061060000|2021-12-09 14:44:20|90568.4|90543.4|90566.4|90541.4|90569|90544|90566.2|90541.2|58
1639061070000|2021-12-09 14:44:30|90566.1|90541.1|90561.8|90536.8|90570.8|90545.8|90561.8|90536.8|54
1639061080000|2021-12-09 14:44:40|90562.1|90537.1|90569.7|90544.7|90569.7|90544.7|90562|90537|56
1639061090000|2021-12-09 14:44:50|90569.2|90544.2|90583.3|90558.3|90585.1|90560.1|90569.2|90544.2|66
1639061100000|2021-12-09 14:45:00|90582.1|90557.1|90608.8|90583.8|90610.6|90585.6|90580.5|90555.5|71
1639061110000|2021-12-09 14:45:10|90609.8|90584.8|90622.1|90597.1|90623.5|90598.5|90608.8|90583.8|65
1639061120000|2021-12-09 14:45:20|90622.2|90597.2|90628.5|90603.5|90630|90605|90622|90597|60
1639061130000|2021-12-09 14:45:30|90629|90604|90618.2|90593.2|90629.5|90604.5|90617.2|90592.2|69
1639061140000|2021-12-09 14:45:40|90615.7|90590.7|90612.7|90587.7|90621|90596|90611.4|90586.4|72
1639061150000|2021-12-09 14:45:50|90612.1|90587.1|90599.9|90574.9|90612.1|90587.1|90597.2|90572.2|71
1639061160000|2021-12-09 14:46:00|90599.2|90574.2|90606.1|90581.1|90611.1|90586.1|90599.2|90574.2|68
1639061170000|2021-12-09 14:46:10|90606.9|90581.9|90615.6|90590.6|90616.2|90591.2|90601.8|90576.8|67
1639061180000|2021-12-09 14:46:20|90614.7|90589.7|90626.2|90601.2|90626.2|90601.2|90614.1|90589.1|63
1639061190000|2021-12-09 14:46:30|90626.8|90601.8|90632.8|90607.8|90635.1|90610.1|90626.1|90601.1|66
1639061200000|2021-12-09 14:46:40|90632.7|90607.7|90641.2|90616.2|90642.4|90617.4|90632.7|90607.7|67
1639061210000|2021-12-09 14:46:50|90641.6|90616.6|90648.1|90623.1|90652.7|90627.7|90640.4|90615.4|67
1639061220000|2021-12-09 14:47:00|90648.6|90623.6|90651.3|90626.3|90651.5|90626.5|90640.9|90615.9|67
1639061230000|2021-12-09 14:47:10|90650.9|90625.9|90638.2|90613.2|90651.7|90626.7|90638.2|90613.2|73
1639061240000|2021-12-09 14:47:20|90637.7|90612.7|90642.6|90617.6|90643.9|90618.9|90637.1|90612.1|64
1639061250000|2021-12-09 14:47:30|90643.5|90618.5|90643.4|90618.4|90643.7|90618.7|90641.4|90616.4|57
1639061260000|2021-12-09 14:47:40|90643.2|90618.2|90649|90624|90654.2|90629.2|90642|90617|57
1639061270000|2021-12-09 14:47:50|90649.4|90624.4|90641.3|90616.3|90650|90625|90641.1|90616.1|61
1639061280000|2021-12-09 14:48:00|90641.2|90616.2|90639.1|90614.1|90644.1|90619.1|90639.1|90614.1|58
1639061290000|2021-12-09 14:48:10|90639.5|90614.5|90637.7|90612.7|90639.5|90614.5|90629.8|90604.8|61
1639061300000|2021-12-09 14:48:20|90640.2|90615.2|90641.3|90616.3|90642.2|90617.2|90639.2|90614.2|61
1639061310000|2021-12-09 14:48:30|90641.2|90616.2|90643.5|90618.5|90644|90619|90640.9|90615.9|48
1639061320000|2021-12-09 14:48:40|90643.6|90618.6|90639.9|90614.9|90643.7|90618.7|90636.5|90611.5|63
1639061330000|2021-12-09 14:48:50|90639.6|90614.6|90645.2|90620.2|90645.6|90620.6|90639.5|90614.5|53
1639061340000|2021-12-09 14:49:00|90645.3|90620.3|90650.3|90625.3|90650.7|90625.7|90645|90620|48
1639061350000|2021-12-09 14:49:10|90650.7|90625.7|90653.4|90628.4|90653.4|90628.4|90648.6|90623.6|55
1639061360000|2021-12-09 14:49:20|90653.2|90628.2|90650.7|90625.7|90653.5|90628.5|90649.5|90624.5|54
1639061370000|2021-12-09 14:49:30|90651|90626|90648.9|90623.9|90651.7|90626.7|90644|90619|61
1639061380000|2021-12-09 14:49:40|90650|90625|90648.4|90623.4|90651.2|90626.2|90648|90623|55
1639061390000|2021-12-09 14:49:50|90648.3|90623.3|90650.7|90625.7|90651.5|90626.5|90647|90622|64
1639061400000|2021-12-09 14:50:00|90651|90626|90647.4|90622.4|90652|90627|90646.7|90621.7|66
1639061410000|2021-12-09 14:50:10|90647.2|90622.2|90641.8|90616.8|90648.3|90623.3|90640.4|90615.4|60
1639061420000|2021-12-09 14:50:20|90641.6|90616.6|90629.1|90604.1|90641.6|90616.6|90629.1|90604.1|59
1639061430000|2021-12-09 14:50:30|90628.9|90603.9|90632.8|90607.8|90633.2|90608.2|90625.8|90600.8|55
1639061440000|2021-12-09 14:50:40|90632.4|90607.4|90648|90623|90648|90623|90631.3|90606.3|59
1639061450000|2021-12-09 14:50:50|90646.7|90621.7|90650.2|90625.2|90651.7|90626.7|90646.7|90621.7|64
1639061460000|2021-12-09 14:51:00|90651.8|90626.8|90649.9|90624.9|90655|90630|90649.7|90624.7|59
1639061470000|2021-12-09 14:51:10|90649.8|90624.8|90645.9|90620.9|90653.2|90628.2|90644.9|90619.9|65
1639061480000|2021-12-09 14:51:20|90645.7|90620.7|90640.9|90615.9|90645.9|90620.9|90635.9|90610.9|60
1639061490000|2021-12-09 14:51:30|90640.8|90615.8|90639.4|90614.4|90644.5|90619.5|90639|90614|60
1639061500000|2021-12-09 14:51:40|90639.8|90614.8|90637.4|90612.4|90640.2|90615.2|90636.6|90611.6|58
1639061510000|2021-12-09 14:51:50|90637.3|90612.3|90637.6|90612.6|90639.3|90614.3|90635.9|90610.9|61
1639061520000|2021-12-09 14:52:00|90639.6|90614.6|90637.6|90612.6|90644.9|90619.9|90636.4|90611.4|59
1639061530000|2021-12-09 14:52:10|90637.2|90612.2|90655|90630|90655.9|90630.9|90636.4|90611.4|63
1639061540000|2021-12-09 14:52:20|90654.4|90629.4|90664.9|90639.9|90664.9|90639.9|90653.2|90628.2|67
1639061550000|2021-12-09 14:52:30|90663.9|90638.9|90669.4|90644.4|90670.5|90645.5|90663.8|90638.8|62
1639061560000|2021-12-09 14:52:40|90669.5|90644.5|90667.8|90642.8|90670.2|90645.2|90666.1|90641.1|50
1639061570000|2021-12-09 14:52:50|90667.7|90642.7|90665.9|90640.9|90669.5|90644.5|90665.4|90640.4|56
1639061580000|2021-12-09 14:53:00|90665.6|90640.6|90663|90638|90666.9|90641.9|90661.3|90636.3|61
1639061590000|2021-12-09 14:53:10|90664|90639|90663.8|90638.8|90664|90639|90656|90631|59
1639061600000|2021-12-09 14:53:20|90662.9|90637.9|90662.5|90637.5|90667.8|90642.8|90662.2|90637.2|61
1639061610000|2021-12-09 14:53:30|90662.3|90637.3|90657.9|90632.9|90663.2|90638.2|90653.5|90628.5|62
1639061620000|2021-12-09 14:53:40|90657.6|90632.6|90656.8|90631.8|90658.6|90633.6|90654.1|90629.1|51
1639061630000|2021-12-09 14:53:50|90657.1|90632.1|90658.2|90633.2|90661.4|90636.4|90657|90632|51
1639061640000|2021-12-09 14:54:00|90658.3|90633.3|90658.1|90633.1|90659.8|90634.8|90656.7|90631.7|57
1639061650000|2021-12-09 14:54:10|90658|90633|90653.9|90628.9|90658.4|90633.4|90652.7|90627.7|45
1639061660000|2021-12-09 14:54:20|90654.2|90629.2|90657.5|90632.5|90658.1|90633.1|90651.9|90626.9|56
1639061670000|2021-12-09 14:54:30|90657.7|90632.7|90658|90633|90658.2|90633.2|90656.5|90631.5|45
1639061680000|2021-12-09 14:54:40|90657.8|90632.8|90656.9|90631.9|90658|90633|90656.2|90631.2|40
1639061690000|2021-12-09 14:54:50|90656.7|90631.7|90647.2|90622.2|90659.7|90634.7|90647|90622|55
1639061700000|2021-12-09 14:55:00|90647|90622|90633.3|90608.3|90649.3|90624.3|90633.2|90608.2|65
1639061710000|2021-12-09 14:55:10|90632.7|90607.7|90635.9|90610.9|90637.2|90612.2|90628.4|90603.4|60
1639061720000|2021-12-09 14:55:20|90636.7|90611.7|90633.4|90608.4|90636.7|90611.7|90627.5|90602.5|59
1639061730000|2021-12-09 14:55:30|90633.2|90608.2|90632.3|90607.3|90635.9|90610.9|90631.3|90606.3|59
1639061740000|2021-12-09 14:55:40|90632|90607|90635.1|90610.1|90637.4|90612.4|90631.9|90606.9|53
1639061750000|2021-12-09 14:55:50|90634.9|90609.9|90642|90617|90642.2|90617.2|90633.7|90608.7|60
1639061760000|2021-12-09 14:56:00|90642.5|90617.5|90641.7|90616.7|90645|90620|90641.3|90616.3|54
1639061770000|2021-12-09 14:56:10|90641.9|90616.9|90643.7|90618.7|90645|90620|90638.4|90613.4|50
1639061780000|2021-12-09 14:56:20|90643.4|90618.4|90647.9|90622.9|90649.5|90624.5|90643.2|90618.2|54
1639061790000|2021-12-09 14:56:30|90648.9|90623.9|90651.8|90626.8|90651.8|90626.8|90647.2|90622.2|61
1639061800000|2021-12-09 14:56:40|90651.6|90626.6|90654|90629|90654.3|90629.3|90650|90625|56
1639061810000|2021-12-09 14:56:50|90653.8|90628.8|90653.9|90628.9|90654.7|90629.7|90651.1|90626.1|56
1639061820000|2021-12-09 14:57:00|90653.6|90628.6|90647.6|90622.6|90653.6|90628.6|90646.2|90621.2|58
1639061830000|2021-12-09 14:57:10|90647.5|90622.5|90641.9|90616.9|90647.7|90622.7|90641.1|90616.1|49
1639061840000|2021-12-09 14:57:20|90642.3|90617.3|90628.7|90603.7|90643|90618|90628.7|90603.7|52
1639061850000|2021-12-09 14:57:30|90628.8|90603.8|90630|90605|90630.2|90605.2|90625.7|90600.7|59
1639061860000|2021-12-09 14:57:40|90629.8|90604.8|90634|90609|90634|90609|90628.1|90603.1|53
1639061870000|2021-12-09 14:57:50|90633.2|90608.2|90634.1|90609.1|90635.3|90610.3|90631.3|90606.3|50
1639061880000|2021-12-09 14:58:00|90634.8|90609.8|90638.3|90613.3|90641.1|90616.1|90633.6|90608.6|63
1639061890000|2021-12-09 14:58:10|90638|90613|90647.1|90622.1|90650.5|90625.5|90636.5|90611.5|62
1639061900000|2021-12-09 14:58:20|90646.5|90621.5|90648.2|90623.2|90648.7|90623.7|90644.2|90619.2|49
1639061910000|2021-12-09 14:58:30|90648.4|90623.4|90649.4|90624.4|90658.7|90633.7|90648.2|90623.2|62
1639061920000|2021-12-09 14:58:40|90648.5|90623.5|90641|90616|90648.6|90623.6|90640.6|90615.6|50
1639061930000|2021-12-09 14:58:50|90640.3|90615.3|90638.7|90613.7|90641|90616|90636.9|90611.9|41
1639061940000|2021-12-09 14:59:00|90640.8|90615.8|90647.2|90622.2|90647.4|90622.4|90638.4|90613.4|56
1639061950000|2021-12-09 14:59:10|90646.3|90621.3|90651.2|90626.2|90651.3|90626.3|90645.9|90620.9|51
1639061960000|2021-12-09 14:59:20|90650.9|90625.9|90640.2|90615.2|90652.6|90627.6|90640.1|90615.1|59
1639061970000|2021-12-09 14:59:30|90640.6|90615.6|90644.1|90619.1|90644.5|90619.5|90640.1|90615.1|50
1639061980000|2021-12-09 14:59:40|90644.7|90619.7|90645.3|90620.3|90645.6|90620.6|90642.8|90617.8|34
1639061990000|2021-12-09 14:59:50|90643.5|90618.5|90646.2|90621.2|90652.9|90627.9|90643.5|90618.5|57
1639062000000|2021-12-09 15:00:00|90646.7|90621.7|90633.2|90608.2|90646.7|90621.7|90631.1|90606.1|59
1639062010000|2021-12-09 15:00:10|90633.3|90608.3|90642.2|90617.2|90642.4|90617.4|90628.1|90603.1|57
1639062020000|2021-12-09 15:00:20|90642.3|90617.3|90643.6|90618.6|90649.4|90624.4|90635.7|90610.7|55
1639062030000|2021-12-09 15:00:30|90643.1|90618.1|90667.4|90642.4|90668.9|90643.9|90642|90617|65
1639062040000|2021-12-09 15:00:40|90668.2|90643.2|90680.1|90655.1|90680.2|90655.2|90667.8|90642.8|67
1639062050000|2021-12-09 15:00:50|90679.7|90654.7|90681.4|90656.4|90682.5|90657.5|90679.3|90654.3|60
1639062060000|2021-12-09 15:01:00|90681.2|90656.2|90681.4|90656.4|90681.8|90656.8|90673.9|90648.9|60
1639062070000|2021-12-09 15:01:10|90681.1|90656.1|90679.5|90654.5|90682.3|90657.3|90679.3|90654.3|36
1639062080000|2021-12-09 15:01:20|90679.7|90654.7|90679.7|90654.7|90679.7|90654.7|90678.1|90653.1|31
1639062090000|2021-12-09 15:01:30|90679.6|90654.6|90674.1|90649.1|90680.5|90655.5|90674.1|90649.1|34
1639062100000|2021-12-09 15:01:40|90673.6|90648.6|90684.2|90659.2|90684.2|90659.2|90673.3|90648.3|55
1639062110000|2021-12-09 15:01:50|90683.6|90658.6|90680.3|90655.3|90683.6|90658.6|90677.6|90652.6|58
1639062120000|2021-12-09 15:02:00|90680.6|90655.6|90677.5|90652.5|90680.8|90655.8|90671.6|90646.6|63
1639062130000|2021-12-09 15:02:10|90677.6|90652.6|90673.1|90648.1|90679|90654|90670.9|90645.9|61
1639062140000|2021-12-09 15:02:20|90673.3|90648.3|90677.3|90652.3|90680.8|90655.8|90673.3|90648.3|54
1639062150000|2021-12-09 15:02:30|90677.5|90652.5|90702.7|90677.7|90703.9|90678.9|90677.5|90652.5|59
1639062160000|2021-12-09 15:02:40|90702.4|90677.4|90722.1|90697.1|90722.2|90697.2|90699.1|90674.1|64
1639062170000|2021-12-09 15:02:50|90721.7|90696.7|90721.9|90696.9|90725.5|90700.5|90713.8|90688.8|70
1639062180000|2021-12-09 15:03:00|90721.7|90696.7|90716.9|90691.9|90723.9|90698.9|90715.6|90690.6|64
1639062190000|2021-12-09 15:03:10|90716.8|90691.8|90711.5|90686.5|90716.8|90691.8|90707.1|90682.1|69
1639062200000|2021-12-09 15:03:20|90711|90686|90717.5|90692.5|90717.6|90692.6|90711|90686|47
1639062210000|2021-12-09 15:03:30|90717.2|90692.2|90713.8|90688.8|90717.5|90692.5|90711|90686|53
1639062220000|2021-12-09 15:03:40|90714.2|90689.2|90711.1|90686.1|90716.3|90691.3|90711|90686|56
1639062230000|2021-12-09 15:03:50|90711.4|90686.4|90713|90688|90713|90688|90708.8|90683.8|49
1639062240000|2021-12-09 15:04:00|90712.8|90687.8|90716.1|90691.1|90721.1|90696.1|90712.6|90687.6|62
1639062250000|2021-12-09 15:04:10|90716.2|90691.2|90721.4|90696.4|90722.3|90697.3|90711.2|90686.2|61
1639062260000|2021-12-09 15:04:20|90722.2|90697.2|90718.4|90693.4|90724.1|90699.1|90717.2|90692.2|56
1639062270000|2021-12-09 15:04:30|90719|90694|90723.1|90698.1|90724.6|90699.6|90717|90692|64
1639062280000|2021-12-09 15:04:40|90723|90698|90730.7|90705.7|90733.7|90708.7|90720.2|90695.2|63
1639062290000|2021-12-09 15:04:50|90730.8|90705.8|90741.5|90716.5|90744.9|90719.9|90730.8|90705.8|58
1639062300000|2021-12-09 15:05:00|90741.4|90716.4|90730.8|90705.8|90741.4|90716.4|90729.9|90704.9|59
1639062310000|2021-12-09 15:05:10|90731|90706|90744.3|90719.3|90744.4|90719.4|90729.6|90704.6|61
1639062320000|2021-12-09 15:05:20|90744.2|90719.2|90741.2|90716.2|90744.3|90719.3|90738.3|90713.3|49
1639062330000|2021-12-09 15:05:30|90741.4|90716.4|90737.3|90712.3|90746.6|90721.6|90737.1|90712.1|62
1639062340000|2021-12-09 15:05:40|90738.3|90713.3|90728.7|90703.7|90738.6|90713.6|90728|90703|62
1639062350000|2021-12-09 15:05:50|90728.5|90703.5|90729|90704|90731.9|90706.9|90727.2|90702.2|49
1639062360000|2021-12-09 15:06:00|90728|90703|90730|90705|90731|90706|90727.7|90702.7|64
1639062370000|2021-12-09 15:06:10|90729|90704|90718.6|90693.6|90729|90704|90718.6|90693.6|50
1639062380000|2021-12-09 15:06:20|90718.9|90693.9|90723.1|90698.1|90723.7|90698.7|90718.1|90693.1|63
1639062390000|2021-12-09 15:06:30|90723|90698|90713.8|90688.8|90728.4|90703.4|90710.4|90685.4|56
1639062400000|2021-12-09 15:06:40|90712.9|90687.9|90711.9|90686.9|90715.9|90690.9|90710.4|90685.4|59
1639062410000|2021-12-09 15:06:50|90712|90687|90701|90676|90712.1|90687.1|90685.2|90660.2|64
1639062420000|2021-12-09 15:07:00|90700.9|90675.9|90714.6|90689.6|90714.7|90689.7|90700.5|90675.5|55
1639062430000|2021-12-09 15:07:10|90714.4|90689.4|90713|90688|90717.8|90692.8|90712.7|90687.7|54
1639062440000|2021-12-09 15:07:20|90712.9|90687.9|90715.4|90690.4|90716.6|90691.6|90711.3|90686.3|51
1639062450000|2021-12-09 15:07:30|90715.3|90690.3|90705.1|90680.1|90716.5|90691.5|90705.1|90680.1|51
1639062460000|2021-12-09 15:07:40|90705.8|90680.8|90707.2|90682.2|90709.7|90684.7|90705.8|90680.8|63
1639062470000|2021-12-09 15:07:50|90707.4|90682.4|90709.4|90684.4|90710.2|90685.2|90707.3|90682.3|45
1639062480000|2021-12-09 15:08:00|90709.6|90684.6|90711.9|90686.9|90712.8|90687.8|90706|90681|59
1639062490000|2021-12-09 15:08:10|90712.1|90687.1|90712.4|90687.4|90712.7|90687.7|90711.4|90686.4|44
1639062500000|2021-12-09 15:08:20|90712.2|90687.2|90715.1|90690.1|90716|90691|90711.5|90686.5|49
1639062510000|2021-12-09 15:08:30|90715.2|90690.2|90712.4|90687.4|90715.4|90690.4|90710.2|90685.2|55
1639062520000|2021-12-09 15:08:40|90712.2|90687.2|90708.2|90683.2|90717.9|90692.9|90704.7|90679.7|53
1639062530000|2021-12-09 15:08:50|90707.5|90682.5|90697.5|90672.5|90708.1|90683.1|90696.7|90671.7|59
1639062540000|2021-12-09 15:09:00|90697.2|90672.2|90701.8|90676.8|90703.3|90678.3|90697.2|90672.2|56
1639062550000|2021-12-09 15:09:10|90702.4|90677.4|90706|90681|90706.8|90681.8|90701.2|90676.2|51
1639062560000|2021-12-09 15:09:20|90705.8|90680.8|90699.9|90674.9|90705.8|90680.8|90699.9|90674.9|47
1639062570000|2021-12-09 15:09:30|90700.2|90675.2|90693.7|90668.7|90700.4|90675.4|90691.1|90666.1|47
1639062580000|2021-12-09 15:09:40|90693.3|90668.3|90690.7|90665.7|90693.5|90668.5|90689.5|90664.5|64
1639062590000|2021-12-09 15:09:50|90690.9|90665.9|90693.8|90668.8|90694.9|90669.9|90689.9|90664.9|51
1639062600000|2021-12-09 15:10:00|90693.7|90668.7|90688.3|90663.3|90694.1|90669.1|90686.9|90661.9|60
1639062610000|2021-12-09 15:10:10|90689.3|90664.3|90698.5|90673.5|90698.5|90673.5|90687.4|90662.4|59
1639062620000|2021-12-09 15:10:20|90698.4|90673.4|90705.4|90680.4|90705.7|90680.7|90697.9|90672.9|54
1639062630000|2021-12-09 15:10:30|90706.1|90681.1|90705.2|90680.2|90715.6|90690.6|90702|90677|60
1639062640000|2021-12-09 15:10:40|90704.8|90679.8|90703.7|90678.7|90709.6|90684.6|90703.7|90678.7|61
1639062650000|2021-12-09 15:10:50|90703.6|90678.6|90712.8|90687.8|90715.7|90690.7|90703.6|90678.6|63
1639062660000|2021-12-09 15:11:00|90713|90688|90701.9|90676.9|90713.1|90688.1|90699.9|90674.9|52
1639062670000|2021-12-09 15:11:10|90702|90677|90700.2|90675.2|90702|90677|90699|90674|51
1639062680000|2021-12-09 15:11:20|90700.5|90675.5|90709.7|90684.7|90711.4|90686.4|90700.5|90675.5|52
1639062690000|2021-12-09 15:11:30|90709.5|90684.5|90710.6|90685.6|90711.5|90686.5|90709.1|90684.1|46
1639062700000|2021-12-09 15:11:40|90710.4|90685.4|90701.2|90676.2|90710.7|90685.7|90701.2|90676.2|45
1639062710000|2021-12-09 15:11:50|90701.3|90676.3|90705.8|90680.8|90705.8|90680.8|90701.1|90676.1|39
1639062720000|2021-12-09 15:12:00|90706|90681|90708.2|90683.2|90711.3|90686.3|90706|90681|65
1639062730000|2021-12-09 15:12:10|90707.9|90682.9|90709.7|90684.7|90711.7|90686.7|90707.9|90682.9|43
1639062740000|2021-12-09 15:12:20|90709.6|90684.6|90699.8|90674.8|90709.6|90684.6|90698.7|90673.7|49
1639062750000|2021-12-09 15:12:30|90700.2|90675.2|90702.4|90677.4|90710|90685|90700|90675|58
1639062760000|2021-12-09 15:12:40|90702.3|90677.3|90702|90677|90706.3|90681.3|90699.9|90674.9|47
1639062770000|2021-12-09 15:12:50|90701.9|90676.9|90700.2|90675.2|90702|90677|90700.2|90675.2|43
1639062780000|2021-12-09 15:13:00|90702.7|90677.7|90701.7|90676.7|90703.5|90678.5|90700.7|90675.7|41
1639062790000|2021-12-09 15:13:10|90702.4|90677.4|90702.5|90677.5|90709.9|90684.9|90701.7|90676.7|49
1639062800000|2021-12-09 15:13:20|90702.6|90677.6|90701.9|90676.9|90702.9|90677.9|90699.6|90674.6|48
1639062810000|2021-12-09 15:13:30|90701.4|90676.4|90695.9|90670.9|90701.6|90676.6|90694.5|90669.5|48
1639062820000|2021-12-09 15:13:40|90695.5|90670.5|90700|90675|90700|90675|90695.1|90670.1|42
1639062830000|2021-12-09 15:13:50|90699.9|90674.9|90700.6|90675.6|90702.3|90677.3|90699.3|90674.3|48
1639062840000|2021-12-09 15:14:00|90701.1|90676.1|90702.6|90677.6|90702.7|90677.7|90700.7|90675.7|42
1639062850000|2021-12-09 15:14:10|90702.7|90677.7|90704.3|90679.3|90704.7|90679.7|90701.8|90676.8|26
1639062860000|2021-12-09 15:14:20|90704.6|90679.6|90721.5|90696.5|90728.8|90703.8|90704.5|90679.5|66
1639062870000|2021-12-09 15:14:30|90721.2|90696.2|90722.9|90697.9|90723|90698|90720.4|90695.4|53
1639062880000|2021-12-09 15:14:40|90723|90698|90721.1|90696.1|90726.5|90701.5|90721|90696|45
1639062890000|2021-12-09 15:14:50|90720.8|90695.8|90719.4|90694.4|90725.4|90700.4|90719.1|90694.1|63
1639062900000|2021-12-09 15:15:00|90719.2|90694.2|90711.2|90686.2|90720.2|90695.2|90710|90685|51
1639062910000|2021-12-09 15:15:10|90711.3|90686.3|90719.5|90694.5|90720.4|90695.4|90708.3|90683.3|68
1639062920000|2021-12-09 15:15:20|90720.1|90695.1|90717.2|90692.2|90720.2|90695.2|90715.9|90690.9|61
1639062930000|2021-12-09 15:15:30|90717.3|90692.3|90720.4|90695.4|90726.7|90701.7|90716|90691|51
1639062940000|2021-12-09 15:15:40|90721.3|90696.3|90724.8|90699.8|90727.7|90702.7|90720.4|90695.4|63
1639062950000|2021-12-09 15:15:50|90725|90700|90735|90710|90735.7|90710.7|90725|90700|60
1639062960000|2021-12-09 15:16:00|90734.7|90709.7|90747.6|90722.6|90748.4|90723.4|90734.7|90709.7|64
1639062970000|2021-12-09 15:16:10|90747.5|90722.5|90749.2|90724.2|90753.2|90728.2|90743.6|90718.6|60
1639062980000|2021-12-09 15:16:20|90748|90723|90729.2|90704.2|90749.9|90724.9|90729.2|90704.2|66
1639062990000|2021-12-09 15:16:30|90727.6|90702.6|90727.4|90702.4|90728.7|90703.7|90726.2|90701.2|49
1639063000000|2021-12-09 15:16:40|90727.7|90702.7|90725.6|90700.6|90728|90703|90723.6|90698.6|49
1639063010000|2021-12-09 15:16:50|90725.3|90700.3|90731.1|90706.1|90731.1|90706.1|90724.7|90699.7|40
1639063020000|2021-12-09 15:17:00|90731.4|90706.4|90738.9|90713.9|90740.3|90715.3|90731.4|90706.4|50
1639063030000|2021-12-09 15:17:10|90738.5|90713.5|90739|90714|90743|90718|90735.9|90710.9|58
1639063040000|2021-12-09 15:17:20|90738.9|90713.9|90747|90722|90748.4|90723.4|90738.9|90713.9|54
1639063050000|2021-12-09 15:17:30|90747.3|90722.3|90748.3|90723.3|90748.3|90723.3|90744.2|90719.2|51
1639063060000|2021-12-09 15:17:40|90749.1|90724.1|90749.7|90724.7|90750.7|90725.7|90748.4|90723.4|44
1639063070000|2021-12-09 15:17:50|90749.6|90724.6|90749.9|90724.9|90751.5|90726.5|90745.4|90720.4|54
1639063080000|2021-12-09 15:18:00|90750|90725|90750|90725|90753.8|90728.8|90748.4|90723.4|63
1639063090000|2021-12-09 15:18:10|90749.9|90724.9|90748.8|90723.8|90750|90725|90746.5|90721.5|50
1639063100000|2021-12-09 15:18:20|90749.5|90724.5|90766.2|90741.2|90766.2|90741.2|90749.1|90724.1|54
1639063110000|2021-12-09 15:18:30|90765.4|90740.4|90758.5|90733.5|90767.4|90742.4|90756.3|90731.3|64
1639063120000|2021-12-09 15:18:40|90757.7|90732.7|90755.4|90730.4|90758.4|90733.4|90754.8|90729.8|40
1639063130000|2021-12-09 15:18:50|90754.6|90729.6|90753.1|90728.1|90756|90731|90747|90722|59
1639063140000|2021-12-09 15:19:00|90753.2|90728.2|90756.5|90731.5|90756.5|90731.5|90752.9|90727.9|49
1639063150000|2021-12-09 15:19:10|90756.4|90731.4|90751.7|90726.7|90756.4|90731.4|90751.7|90726.7|33
1639063160000|2021-12-09 15:19:20|90752.1|90727.1|90759|90734|90759|90734|90751.4|90726.4|47
1639063170000|2021-12-09 15:19:30|90758.8|90733.8|90767|90742|90772.5|90747.5|90758.8|90733.8|71
1639063180000|2021-12-09 15:19:40|90767.3|90742.3|90767|90742|90767.9|90742.9|90764.2|90739.2|50
1639063190000|2021-12-09 15:19:50|90766.4|90741.4|90764.3|90739.3|90770.1|90745.1|90763.5|90738.5|49
1639063200000|2021-12-09 15:20:00|90763.6|90738.6|90761.5|90736.5|90764.2|90739.2|90760.2|90735.2|57
1639063210000|2021-12-09 15:20:10|90761.4|90736.4|90765.9|90740.9|90766.2|90741.2|90760.8|90735.8|41
1639063220000|2021-12-09 15:20:20|90766.2|90741.2|90766.2|90741.2|90771.8|90746.8|90764.8|90739.8|51
1639063230000|2021-12-09 15:20:30|90765.1|90740.1|90747.3|90722.3|90765.1|90740.1|90747.1|90722.1|56
1639063240000|2021-12-09 15:20:40|90747.6|90722.6|90741.1|90716.1|90750.3|90725.3|90741|90716|57
1639063250000|2021-12-09 15:20:50|90741.6|90716.6|90739.5|90714.5|90743|90718|90737.3|90712.3|55
1639063260000|2021-12-09 15:21:00|90739.1|90714.1|90737|90712|90740.5|90715.5|90734.7|90709.7|53
1639063270000|2021-12-09 15:21:10|90736.8|90711.8|90745.7|90720.7|90745.9|90720.9|90736.8|90711.8|51
1639063280000|2021-12-09 15:21:20|90745.4|90720.4|90756.9|90731.9|90758.3|90733.3|90745.4|90720.4|55
1639063290000|2021-12-09 15:21:30|90757|90732|90758.8|90733.8|90763.8|90738.8|90756.3|90731.3|61
1639063300000|2021-12-09 15:21:40|90759|90734|90752.1|90727.1|90759.4|90734.4|90751.5|90726.5|54
1639063310000|2021-12-09 15:21:50|90752.2|90727.2|90754.8|90729.8|90760.6|90735.6|90750.8|90725.8|51
1639063320000|2021-12-09 15:22:00|90754.3|90729.3|90750.1|90725.1|90755.6|90730.6|90747.9|90722.9|54
1639063330000|2021-12-09 15:22:10|90750.7|90725.7|90751.4|90726.4|90754.7|90729.7|90749.6|90724.6|60
1639063340000|2021-12-09 15:22:20|90751.3|90726.3|90750.3|90725.3|90752.8|90727.8|90749.3|90724.3|51
1639063350000|2021-12-09 15:22:30|90750.4|90725.4|90736.9|90711.9|90750.8|90725.8|90733.2|90708.2|63
1639063360000|2021-12-09 15:22:40|90736.8|90711.8|90741.6|90716.6|90742.2|90717.2|90736.8|90711.8|45
1639063370000|2021-12-09 15:22:50|90741.8|90716.8|90740.6|90715.6|90741.8|90716.8|90740|90715|36
1639063380000|2021-12-09 15:23:00|90740.7|90715.7|90734.3|90709.3|90740.7|90715.7|90734.3|90709.3|57
1639063390000|2021-12-09 15:23:10|90734.7|90709.7|90735.4|90710.4|90737.7|90712.7|90734|90709|61
1639063400000|2021-12-09 15:23:20|90735.3|90710.3|90731.3|90706.3|90736.7|90711.7|90730.3|90705.3|33
1639063410000|2021-12-09 15:23:30|90731.7|90706.7|90722.2|90697.2|90733.3|90708.3|90721.5|90696.5|60
1639063420000|2021-12-09 15:23:40|90722.3|90697.3|90718.8|90693.8|90722.3|90697.3|90718.8|90693.8|49
1639063430000|2021-12-09 15:23:50|90719.4|90694.4|90727|90702|90729.4|90704.4|90719.4|90694.4|60
1639063440000|2021-12-09 15:24:00|90727.6|90702.6|90731.7|90706.7|90733.4|90708.4|90727.5|90702.5|58
1639063450000|2021-12-09 15:24:10|90732.4|90707.4|90734.6|90709.6|90735.3|90710.3|90731.1|90706.1|53
1639063460000|2021-12-09 15:24:20|90735.1|90710.1|90736.4|90711.4|90737.1|90712.1|90734.9|90709.9|46
1639063470000|2021-12-09 15:24:30|90736|90711|90737.2|90712.2|90740.5|90715.5|90735.8|90710.8|58
1639063480000|2021-12-09 15:24:40|90737.4|90712.4|90735.5|90710.5|90739.8|90714.8|90735.2|90710.2|53
1639063490000|2021-12-09 15:24:50|90735.6|90710.6|90732.7|90707.7|90737.5|90712.5|90730.5|90705.5|36
1639063500000|2021-12-09 15:25:00|90732.4|90707.4|90741|90716|90741|90716|90728.2|90703.2|53
1639063510000|2021-12-09 15:25:10|90740.8|90715.8|90760.1|90735.1|90765.4|90740.4|90739.6|90714.6|66
1639063520000|2021-12-09 15:25:20|90760.4|90735.4|90752.5|90727.5|90760.4|90735.4|90751.6|90726.6|48
1639063530000|2021-12-09 15:25:30|90752.3|90727.3|90742.7|90717.7|90752.4|90727.4|90742.7|90717.7|63
1639063540000|2021-12-09 15:25:40|90742.8|90717.8|90747.6|90722.6|90748|90723|90742.7|90717.7|45
1639063550000|2021-12-09 15:25:50|90747.5|90722.5|90740|90715|90747.8|90722.8|90739.8|90714.8|53
1639063560000|2021-12-09 15:26:00|90739.8|90714.8|90747|90722|90747.3|90722.3|90739.8|90714.8|55
1639063570000|2021-12-09 15:26:10|90746.9|90721.9|90748.1|90723.1|90748.2|90723.2|90744.2|90719.2|58
1639063580000|2021-12-09 15:26:20|90749.3|90724.3|90747.9|90722.9|90749.3|90724.3|90746.6|90721.6|30
1639063590000|2021-12-09 15:26:30|90748|90723|90741.2|90716.2|90748.6|90723.6|90739.9|90714.9|51
1639063600000|2021-12-09 15:26:40|90741.5|90716.5|90748.5|90723.5|90748.5|90723.5|90739|90714|62
1639063610000|2021-12-09 15:26:50|90748.9|90723.9|90744.4|90719.4|90750.2|90725.2|90744.3|90719.3|51
1639063620000|2021-12-09 15:27:00|90744.1|90719.1|90744|90719|90747|90722|90737.2|90712.2|61
1639063630000|2021-12-09 15:27:10|90743|90718|90741.2|90716.2|90743.6|90718.6|90738.9|90713.9|57
1639063640000|2021-12-09 15:27:20|90740.7|90715.7|90746|90721|90747|90722|90740.7|90715.7|54
1639063650000|2021-12-09 15:27:30|90746.3|90721.3|90746.8|90721.8|90749.6|90724.6|90745.1|90720.1|56
1639063660000|2021-12-09 15:27:40|90747|90722|90761.2|90736.2|90761.2|90736.2|90746.4|90721.4|53
1639063670000|2021-12-09 15:27:50|90760.7|90735.7|90746.2|90721.2|90766.2|90741.2|90745|90720|60
1639063680000|2021-12-09 15:28:00|90747.4|90722.4|90746.1|90721.1|90748.1|90723.1|90740.4|90715.4|63
1639063690000|2021-12-09 15:28:10|90746|90721|90738.4|90713.4|90748.8|90723.8|90738|90713|67
1639063700000|2021-12-09 15:28:20|90738|90713|90748.8|90723.8|90749.2|90724.2|90737.1|90712.1|59
1639063710000|2021-12-09 15:28:30|90748.7|90723.7|90749.1|90724.1|90750.6|90725.6|90748.1|90723.1|36
1639063720000|2021-12-09 15:28:40|90749.4|90724.4|90762.4|90737.4|90762.4|90737.4|90749|90724|54
1639063730000|2021-12-09 15:28:50|90765.4|90740.4|90771|90746|90773.8|90748.8|90760.2|90735.2|62
1639063740000|2021-12-09 15:29:00|90770.9|90745.9|90768.5|90743.5|90772.7|90747.7|90765.8|90740.8|59
1639063750000|2021-12-09 15:29:10|90768.6|90743.6|90769.3|90744.3|90772.3|90747.3|90762.3|90737.3|68
1639063760000|2021-12-09 15:29:20|90769|90744|90772|90747|90775.2|90750.2|90769|90744|65
1639063770000|2021-12-09 15:29:30|90774.3|90749.3|90770.1|90745.1|90774.3|90749.3|90765|90740|57
1639063780000|2021-12-09 15:29:40|90770.2|90745.2|90772.2|90747.2|90773.4|90748.4|90769.6|90744.6|56
1639063790000|2021-12-09 15:29:50|90771.7|90746.7|90769.7|90744.7|90772.2|90747.2|90766.2|90741.2|62
1639063800000|2021-12-09 15:30:00|90769.8|90744.8|90763.9|90738.9|90770.8|90745.8|90762.6|90737.6|61
1639063810000|2021-12-09 15:30:10|90764.1|90739.1|90755.8|90730.8|90764.1|90739.1|90751.6|90726.6|72
1639063820000|2021-12-09 15:30:20|90755.5|90730.5|90759.1|90734.1|90759.5|90734.5|90755.2|90730.2|56
1639063830000|2021-12-09 15:30:30|90758.9|90733.9|90755.8|90730.8|90760|90735|90752.9|90727.9|55
1639063840000|2021-12-09 15:30:40|90755|90730|90763.6|90738.6|90765|90740|90754.1|90729.1|58
1639063850000|2021-12-09 15:30:50|90764.2|90739.2|90764.3|90739.3|90765.1|90740.1|90763.5|90738.5|44
1639063860000|2021-12-09 15:31:00|90764.4|90739.4|90757.2|90732.2|90764.4|90739.4|90756.7|90731.7|48
1639063870000|2021-12-09 15:31:10|90757.1|90732.1|90759.2|90734.2|90762|90737|90756|90731|58
1639063880000|2021-12-09 15:31:20|90758.8|90733.8|90760.5|90735.5|90761.9|90736.9|90758.6|90733.6|50
1639063890000|2021-12-09 15:31:30|90760.4|90735.4|90748.9|90723.9|90763.4|90738.4|90747.4|90722.4|53
1639063900000|2021-12-09 15:31:40|90749|90724|90759.7|90734.7|90760|90735|90746.1|90721.1|58
1639063910000|2021-12-09 15:31:50|90760.4|90735.4|90761.9|90736.9|90762.1|90737.1|90757.4|90732.4|61
1639063920000|2021-12-09 15:32:00|90762|90737|90758|90733|90762|90737|90755.1|90730.1|53
1639063930000|2021-12-09 15:32:10|90757.9|90732.9|90752.4|90727.4|90757.9|90732.9|90751.6|90726.6|44
1639063940000|2021-12-09 15:32:20|90752.3|90727.3|90747.2|90722.2|90754.8|90729.8|90746|90721|44
1639063950000|2021-12-09 15:32:30|90746.7|90721.7|90748.3|90723.3|90749.7|90724.7|90746.6|90721.6|52
1639063960000|2021-12-09 15:32:40|90748.2|90723.2|90753.7|90728.7|90754.3|90729.3|90747.9|90722.9|64
1639063970000|2021-12-09 15:32:50|90753.5|90728.5|90770.6|90745.6|90771|90746|90753.5|90728.5|61
1639063980000|2021-12-09 15:33:00|90770.1|90745.1|90767.3|90742.3|90771.8|90746.8|90763.5|90738.5|65
1639063990000|2021-12-09 15:33:10|90767.4|90742.4|90766|90741|90770.1|90745.1|90758.6|90733.6|60
1639064000000|2021-12-09 15:33:20|90765.6|90740.6|90758.4|90733.4|90768|90743|90758|90733|60
1639064010000|2021-12-09 15:33:30|90758.3|90733.3|90767.1|90742.1|90768.6|90743.6|90756.3|90731.3|66
1639064020000|2021-12-09 15:33:40|90767.5|90742.5|90758.1|90733.1|90767.8|90742.8|90758.1|90733.1|60
1639064030000|2021-12-09 15:33:50|90758.4|90733.4|90766.5|90741.5|90770.6|90745.6|90756|90731|59
1639064040000|2021-12-09 15:34:00|90766.7|90741.7|90773.4|90748.4|90773.4|90748.4|90762.6|90737.6|60
1639064050000|2021-12-09 15:34:10|90780.2|90755.2|90775.9|90750.9|90780.5|90755.5|90774.4|90749.4|50
1639064060000|2021-12-09 15:34:20|90775.4|90750.4|90774.5|90749.5|90775.7|90750.7|90772.1|90747.1|48
1639064070000|2021-12-09 15:34:30|90774.4|90749.4|90774.1|90749.1|90777.2|90752.2|90772.8|90747.8|42
1639064080000|2021-12-09 15:34:40|90774.8|90749.8|90792.9|90767.9|90795.3|90770.3|90774.8|90749.8|68
1639064090000|2021-12-09 15:34:50|90792.5|90767.5|90783|90758|90793.9|90768.9|90783|90758|60
1639064100000|2021-12-09 15:35:00|90782.8|90757.8|90772.3|90747.3|90783.2|90758.2|90770.8|90745.8|70
1639064110000|2021-12-09 15:35:10|90772.6|90747.6|90782.5|90757.5|90783.1|90758.1|90768|90743|60
1639064120000|2021-12-09 15:35:20|90782.9|90757.9|90795.2|90770.2|90796.1|90771.1|90782.6|90757.6|61
1639064130000|2021-12-09 15:35:30|90796.6|90771.6|90795.6|90770.6|90797.3|90772.3|90794.2|90769.2|51
1639064140000|2021-12-09 15:35:40|90795.5|90770.5|90804.5|90779.5|90806.5|90781.5|90794.7|90769.7|62
1639064150000|2021-12-09 15:35:50|90806.2|90781.2|90801.6|90776.6|90806.9|90781.9|90801.6|90776.6|51
1639064160000|2021-12-09 15:36:00|90802.4|90777.4|90795.6|90770.6|90803.8|90778.8|90794.3|90769.3|60
1639064170000|2021-12-09 15:36:10|90795.7|90770.7|90793.3|90768.3|90796.3|90771.3|90792.7|90767.7|41
1639064180000|2021-12-09 15:36:20|90793.1|90768.1|90795.1|90770.1|90795.9|90770.9|90792.9|90767.9|44
1639064190000|2021-12-09 15:36:30|90792.5|90767.5|90795.4|90770.4|90796.5|90771.5|90791.3|90766.3|48
1639064200000|2021-12-09 15:36:40|90796.1|90771.1|90802.2|90777.2|90802.2|90777.2|90794.8|90769.8|53
1639064210000|2021-12-09 15:36:50|90802.1|90777.1|90808.3|90783.3|90808.6|90783.6|90792.2|90767.2|63
1639064220000|2021-12-09 15:37:00|90809.2|90784.2|90804.7|90779.7|90814.4|90789.4|90803.2|90778.2|77
1639064230000|2021-12-09 15:37:10|90805.6|90780.6|90805.6|90780.6|90811.8|90786.8|90804.8|90779.8|62
1639064240000|2021-12-09 15:37:20|90807.8|90782.8|90802.5|90777.5|90807.8|90782.8|90801.9|90776.9|52
1639064250000|2021-12-09 15:37:30|90802.7|90777.7|90799.5|90774.5|90802.7|90777.7|90796.6|90771.6|57
1639064260000|2021-12-09 15:37:40|90799.7|90774.7|90807.8|90782.8|90809.2|90784.2|90799.7|90774.7|48
1639064270000|2021-12-09 15:37:50|90806.7|90781.7|90809|90784|90809.2|90784.2|90805.9|90780.9|46
1639064280000|2021-12-09 15:38:00|90808.9|90783.9|90829.3|90804.3|90829.3|90804.3|90808.9|90783.9|66
1639064290000|2021-12-09 15:38:10|90831.2|90806.2|90835.9|90810.9|90837.6|90812.6|90828|90803|64
1639064300000|2021-12-09 15:38:20|90836|90811|90837.5|90812.5|90837.6|90812.6|90835.1|90810.1|55
1639064310000|2021-12-09 15:38:30|90837.3|90812.3|90843.7|90818.7|90845.1|90820.1|90837.1|90812.1|57
1639064320000|2021-12-09 15:38:40|90843.8|90818.8|90848.5|90823.5|90849.6|90824.6|90840.4|90815.4|47
1639064330000|2021-12-09 15:38:50|90850.4|90825.4|90837.7|90812.7|90851.4|90826.4|90837.7|90812.7|42
1639064340000|2021-12-09 15:39:00|90837|90812|90835.4|90810.4|90838.2|90813.2|90834.1|90809.1|50
1639064350000|2021-12-09 15:39:10|90831.7|90806.7|90831.7|90806.7|90834.4|90809.4|90829.7|90804.7|53
1639064360000|2021-12-09 15:39:20|90831.6|90806.6|90836.9|90811.9|90838.9|90813.9|90831.3|90806.3|49
1639064370000|2021-12-09 15:39:30|90837|90812|90846.3|90821.3|90846.3|90821.3|90835.5|90810.5|41
1639064380000|2021-12-09 15:39:40|90848.4|90823.4|90850.9|90825.9|90852.5|90827.5|90847.8|90822.8|47
1639064390000|2021-12-09 15:39:50|90851|90826|90858.9|90833.9|90860.3|90835.3|90849|90824|52
1639064400000|2021-12-09 15:40:00|90859|90834|90879.7|90854.7|90886.6|90861.6|90858.3|90833.3|64
1639064410000|2021-12-09 15:40:10|90877.3|90852.3|90889.1|90864.1|90890.5|90865.5|90877.1|90852.1|63
1639064420000|2021-12-09 15:40:20|90888.7|90863.7|90883.7|90858.7|90889.1|90864.1|90883.2|90858.2|54
1639064430000|2021-12-09 15:40:30|90884.1|90859.1|90896.2|90871.2|90896.7|90871.7|90883.7|90858.7|54
1639064440000|2021-12-09 15:40:40|90896|90871|90902.1|90877.1|90903.3|90878.3|90894.8|90869.8|60
1639064450000|2021-12-09 15:40:50|90901.7|90876.7|90896.9|90871.9|90903|90878|90896.9|90871.9|55
1639064460000|2021-12-09 15:41:00|90897.9|90872.9|90901.9|90876.9|90904.4|90879.4|90895.5|90870.5|56
1639064470000|2021-12-09 15:41:10|90902.2|90877.2|90905|90880|90906.8|90881.8|90897.4|90872.4|61
1639064480000|2021-12-09 15:41:20|90905.1|90880.1|90874|90849|90906.7|90881.7|90874|90849|59
1639064490000|2021-12-09 15:41:30|90873.5|90848.5|90890.7|90865.7|90894.4|90869.4|90873.5|90848.5|66
1639064500000|2021-12-09 15:41:40|90890.8|90865.8|90878.9|90853.9|90892.4|90867.4|90877.7|90852.7|64
1639064510000|2021-12-09 15:41:50|90878.7|90853.7|90878.5|90853.5|90881|90856|90876.5|90851.5|56
1639064520000|2021-12-09 15:42:00|90878.3|90853.3|90873.7|90848.7|90879.8|90854.8|90873.7|90848.7|68
1639064530000|2021-12-09 15:42:10|90874|90849|90891|90866|90891|90866|90873.1|90848.1|63
1639064540000|2021-12-09 15:42:20|90889.7|90864.7|90889|90864|90889.9|90864.9|90884.8|90859.8|69
1639064550000|2021-12-09 15:42:30|90889.5|90864.5|90889.5|90864.5|90890.9|90865.9|90887.8|90862.8|47
1639064560000|2021-12-09 15:42:40|90887.8|90862.8|90887.3|90862.3|90892.4|90867.4|90886.8|90861.8|57
1639064570000|2021-12-09 15:42:50|90887.1|90862.1|90889.7|90864.7|90891.5|90866.5|90886.7|90861.7|57
1639064580000|2021-12-09 15:43:00|90889.9|90864.9|90891.5|90866.5|90893.8|90868.8|90889.4|90864.4|48
1639064590000|2021-12-09 15:43:10|90891.3|90866.3|90890.5|90865.5|90895.2|90870.2|90889.2|90864.2|52
1639064600000|2021-12-09 15:43:20|90889.7|90864.7|90888.8|90863.8|90894.5|90869.5|90887.7|90862.7|55
1639064610000|2021-12-09 15:43:30|90889.3|90864.3|90884|90859|90891|90866|90884|90859|58
1639064620000|2021-12-09 15:43:40|90884.2|90859.2|90880.6|90855.6|90884.6|90859.6|90877.2|90852.2|54
1639064630000|2021-12-09 15:43:50|90881.2|90856.2|90876.8|90851.8|90882.5|90857.5|90875.2|90850.2|46
1639064640000|2021-12-09 15:44:00|90877.1|90852.1|90885.7|90860.7|90889.4|90864.4|90876.8|90851.8|53
1639064650000|2021-12-09 15:44:10|90886|90861|90899.1|90874.1|90899.1|90874.1|90885|90860|49
1639064660000|2021-12-09 15:44:20|90898.7|90873.7|90902.6|90877.6|90903.3|90878.3|90897.6|90872.6|60
1639064670000|2021-12-09 15:44:30|90902.3|90877.3|90903|90878|90907.7|90882.7|90902|90877|67
1639064680000|2021-12-09 15:44:40|90902.9|90877.9|90899.8|90874.8|90905.7|90880.7|90894.9|90869.9|58
1639064690000|2021-12-09 15:44:50|90899.5|90874.5|90901.8|90876.8|90907|90882|90899.5|90874.5|60
1639064700000|2021-12-09 15:45:00|90901.4|90876.4|90883|90858|90901.4|90876.4|90882.7|90857.7|64
1639064710000|2021-12-09 15:45:10|90882.4|90857.4|90862|90837|90882.4|90857.4|90856.2|90831.2|70
1639064720000|2021-12-09 15:45:20|90861.8|90836.8|90856.7|90831.7|90863|90838|90856.7|90831.7|53
1639064730000|2021-12-09 15:45:30|90856.9|90831.9|90854.3|90829.3|90857.9|90832.9|90852.4|90827.4|46
1639064740000|2021-12-09 15:45:40|90853.9|90828.9|90865.3|90840.3|90865.7|90840.7|90853.7|90828.7|60
1639064750000|2021-12-09 15:45:50|90864.1|90839.1|90874.6|90849.6|90878.7|90853.7|90861|90836|67
1639064760000|2021-12-09 15:46:00|90873.6|90848.6|90877.7|90852.7|90878.1|90853.1|90871.8|90846.8|50
1639064770000|2021-12-09 15:46:10|90877.5|90852.5|90884.8|90859.8|90886|90861|90876.2|90851.2|61
1639064780000|2021-12-09 15:46:20|90884|90859|90884.9|90859.9|90886.5|90861.5|90884|90859|48
1639064790000|2021-12-09 15:46:30|90885.2|90860.2|90890.2|90865.2|90890.2|90865.2|90880.9|90855.9|55
1639064800000|2021-12-09 15:46:40|90889.6|90864.6|90889.2|90864.2|90890.8|90865.8|90888.9|90863.9|46
1639064810000|2021-12-09 15:46:50|90889.7|90864.7|90886.9|90861.9|90890.5|90865.5|90886.2|90861.2|52
1639064820000|2021-12-09 15:47:00|90887|90862|90889.6|90864.6|90890.7|90865.7|90886.5|90861.5|62
1639064830000|2021-12-09 15:47:10|90891.9|90866.9|90904.9|90879.9|90905.8|90880.8|90890.6|90865.6|60
1639064840000|2021-12-09 15:47:20|90903.5|90878.5|90893.3|90868.3|90903.5|90878.5|90892.3|90867.3|62
1639064850000|2021-12-09 15:47:30|90893.6|90868.6|90897.7|90872.7|90899.2|90874.2|90893|90868|56
1639064860000|2021-12-09 15:47:40|90897.5|90872.5|90902|90877|90902.4|90877.4|90896.3|90871.3|49
1639064870000|2021-12-09 15:47:50|90901.5|90876.5|90911|90886|90911|90886|90901.5|90876.5|61
1639064880000|2021-12-09 15:48:00|90911.2|90886.2|90910.2|90885.2|90915.5|90890.5|90909.8|90884.8|55
1639064890000|2021-12-09 15:48:10|90909.9|90884.9|90905.7|90880.7|90911.8|90886.8|90903.9|90878.9|56
1639064900000|2021-12-09 15:48:20|90905.9|90880.9|90917.9|90892.9|90919.9|90894.9|90904.9|90879.9|64
1639064910000|2021-12-09 15:48:30|90917.8|90892.8|90893.6|90868.6|90917.8|90892.8|90893.6|90868.6|61
1639064920000|2021-12-09 15:48:40|90891.4|90866.4|90883.2|90858.2|90893.5|90868.5|90883|90858|60
1639064930000|2021-12-09 15:48:50|90883.4|90858.4|90884|90859|90886.6|90861.6|90882.7|90857.7|48
1639064940000|2021-12-09 15:49:00|90883.7|90858.7|90875.5|90850.5|90883.7|90858.7|90875|90850|59
1639064950000|2021-12-09 15:49:10|90875.3|90850.3|90871.7|90846.7|90876.1|90851.1|90868.2|90843.2|47
1639064960000|2021-12-09 15:49:20|90871.6|90846.6|90864.9|90839.9|90872.2|90847.2|90864.2|90839.2|55
1639064970000|2021-12-09 15:49:30|90865.5|90840.5|90873.5|90848.5|90873.5|90848.5|90864.8|90839.8|40
1639064980000|2021-12-09 15:49:40|90873.4|90848.4|90872|90847|90873.4|90848.4|90869.7|90844.7|48
1639064990000|2021-12-09 15:49:50|90871.6|90846.6|90884|90859|90885.2|90860.2|90870|90845|56
1639065000000|2021-12-09 15:50:00|90885.6|90860.6|90896.4|90871.4|90896.4|90871.4|90883.5|90858.5|54
1639065010000|2021-12-09 15:50:10|90895.5|90870.5|90925.5|90900.5|90925.5|90900.5|90895|90870|58
1639065020000|2021-12-09 15:50:20|90925.4|90900.4|90945.7|90920.7|90946.2|90921.2|90924.4|90899.4|61
1639065030000|2021-12-09 15:50:30|90947.8|90922.8|90939.3|90914.3|90947.8|90922.8|90938|90913|66
1639065040000|2021-12-09 15:50:40|90939.1|90914.1|90938.4|90913.4|90940.2|90915.2|90937|90912|43
1639065050000|2021-12-09 15:50:50|90938.5|90913.5|90940.3|90915.3|90940.9|90915.9|90937.5|90912.5|51
1639065060000|2021-12-09 15:51:00|90940.6|90915.6|90947.9|90922.9|90948.5|90923.5|90936.8|90911.8|56
1639065070000|2021-12-09 15:51:10|90948.9|90923.9|90950|90925|90951.3|90926.3|90946.2|90921.2|59
1639065080000|2021-12-09 15:51:20|90950.1|90925.1|90961.2|90936.2|90962.4|90937.4|90950|90925|62
1639065090000|2021-12-09 15:51:30|90962.5|90937.5|90962.9|90937.9|90963.7|90938.7|90959.2|90934.2|58
1639065100000|2021-12-09 15:51:40|90962.4|90937.4|90961.2|90936.2|90962.8|90937.8|90957.9|90932.9|51
1639065110000|2021-12-09 15:51:50|90960.8|90935.8|90963.5|90938.5|90966.4|90941.4|90959.3|90934.3|57
1639065120000|2021-12-09 15:52:00|90963.6|90938.6|90917.2|90892.2|90963.6|90938.6|90917.2|90892.2|68
1639065130000|2021-12-09 15:52:10|90915.3|90890.3|90909.1|90884.1|90915.3|90890.3|90907.5|90882.5|60
1639065140000|2021-12-09 15:52:20|90909|90884|90905.6|90880.6|90909.9|90884.9|90905.4|90880.4|41
1639065150000|2021-12-09 15:52:30|90905.7|90880.7|90887.6|90862.6|90906.4|90881.4|90887.6|90862.6|61
1639065160000|2021-12-09 15:52:40|90887.9|90862.9|90876.9|90851.9|90887.9|90862.9|90875.1|90850.1|53
1639065170000|2021-12-09 15:52:50|90877|90852|90889.2|90864.2|90889.2|90864.2|90864.8|90839.8|58
1639065180000|2021-12-09 15:53:00|90891.1|90866.1|90898.8|90873.8|90901.7|90876.7|90890.4|90865.4|61
1639065190000|2021-12-09 15:53:10|90900|90875|90906|90881|90908.8|90883.8|90899.5|90874.5|54
1639065200000|2021-12-09 15:53:20|90906.5|90881.5|90901|90876|90906.5|90881.5|90900.9|90875.9|45
1639065210000|2021-12-09 15:53:30|90900.9|90875.9|90910.3|90885.3|90910.8|90885.8|90900.5|90875.5|48
1639065220000|2021-12-09 15:53:40|90909.6|90884.6|90912.4|90887.4|90915.5|90890.5|90909.6|90884.6|56
1639065230000|2021-12-09 15:53:50|90912|90887|90899.5|90874.5|90913|90888|90899.5|90874.5|57
1639065240000|2021-12-09 15:54:00|90899.8|90874.8|90898.7|90873.7|90900.1|90875.1|90897.7|90872.7|53
1639065250000|2021-12-09 15:54:10|90898.8|90873.8|90882.5|90857.5|90898.9|90873.9|90882.5|90857.5|52
1639065260000|2021-12-09 15:54:20|90883.2|90858.2|90883.1|90858.1|90886.4|90861.4|90883.1|90858.1|38
1639065270000|2021-12-09 15:54:30|90882.5|90857.5|90873|90848|90882.5|90857.5|90870.1|90845.1|48
1639065280000|2021-12-09 15:54:40|90873.1|90848.1|90873.8|90848.8|90875.8|90850.8|90873.1|90848.1|37
1639065290000|2021-12-09 15:54:50|90874.3|90849.3|90865.8|90840.8|90874.6|90849.6|90865.8|90840.8|61
1639065300000|2021-12-09 15:55:00|90865.4|90840.4|90895|90870|90895.6|90870.6|90865.4|90840.4|69
1639065310000|2021-12-09 15:55:10|90894.7|90869.7|90900|90875|90900.5|90875.5|90894.5|90869.5|65
1639065320000|2021-12-09 15:55:20|90898.9|90873.9|90898.1|90873.1|90901.4|90876.4|90897.1|90872.1|47
1639065330000|2021-12-09 15:55:30|90898.5|90873.5|90899.7|90874.7|90899.9|90874.9|90894.2|90869.2|56
1639065340000|2021-12-09 15:55:40|90899.5|90874.5|90914.7|90889.7|90914.9|90889.9|90899|90874|66
1639065350000|2021-12-09 15:55:50|90915.3|90890.3|90919.3|90894.3|90920|90895|90914.5|90889.5|64
1639065360000|2021-12-09 15:56:00|90919.4|90894.4|90927.5|90902.5|90929.4|90904.4|90918.6|90893.6|50
1639065370000|2021-12-09 15:56:10|90928|90903|90923|90898|90928.2|90903.2|90920.1|90895.1|54
1639065380000|2021-12-09 15:56:20|90922.8|90897.8|90934.2|90909.2|90934.2|90909.2|90922.8|90897.8|59
1639065390000|2021-12-09 15:56:30|90936.9|90911.9|90931.1|90906.1|90942.8|90917.8|90930.5|90905.5|59
1639065400000|2021-12-09 15:56:40|90931|90906|90952.6|90927.6|90953.8|90928.8|90930.8|90905.8|71
1639065410000|2021-12-09 15:56:50|90954.4|90929.4|90909.3|90884.3|90954.4|90929.4|90896.8|90871.8|68
1639065420000|2021-12-09 15:57:00|90912.2|90887.2|90909.4|90884.4|90914.7|90889.7|90903.9|90878.9|64
1639065430000|2021-12-09 15:57:10|90909.3|90884.3|90911.6|90886.6|90912.3|90887.3|90905.5|90880.5|61
1639065440000|2021-12-09 15:57:20|90910.9|90885.9|90912.6|90887.6|90922.7|90897.7|90910.1|90885.1|63
1639065450000|2021-12-09 15:57:30|90912.8|90887.8|90929.7|90904.7|90930.1|90905.1|90912.8|90887.8|65
1639065460000|2021-12-09 15:57:40|90929.4|90904.4|90939.2|90914.2|90942.2|90917.2|90928|90903|68
1639065470000|2021-12-09 15:57:50|90939.7|90914.7|90927.6|90902.6|90940.8|90915.8|90927.5|90902.5|64
1639065480000|2021-12-09 15:58:00|90927.7|90902.7|90930.1|90905.1|90934.3|90909.3|90927.1|90902.1|65
1639065490000|2021-12-09 15:58:10|90929.9|90904.9|90935.7|90910.7|90938.2|90913.2|90929.4|90904.4|60
1639065500000|2021-12-09 15:58:20|90935.3|90910.3|90933.8|90908.8|90936.9|90911.9|90932.9|90907.9|60
1639065510000|2021-12-09 15:58:30|90934.1|90909.1|90936.5|90911.5|90938.8|90913.8|90933.5|90908.5|60
1639065520000|2021-12-09 15:58:40|90936.7|90911.7|90943.4|90918.4|90943.5|90918.5|90932.9|90907.9|66
1639065530000|2021-12-09 15:58:50|90942.8|90917.8|90923.3|90898.3|90942.8|90917.8|90922.3|90897.3|63
1639065540000|2021-12-09 15:59:00|90923.6|90898.6|90926.4|90901.4|90926.4|90901.4|90919.9|90894.9|69
1639065550000|2021-12-09 15:59:10|90926|90901|90945.4|90920.4|90946.8|90921.8|90925.9|90900.9|71
1639065560000|2021-12-09 15:59:20|90945.2|90920.2|90945.3|90920.3|90949.5|90924.5|90940.7|90915.7|71
1639065570000|2021-12-09 15:59:30|90945.2|90920.2|90954.1|90929.1|90955.2|90930.2|90944.9|90919.9|62
1639065580000|2021-12-09 15:59:40|90953.2|90928.2|90944.2|90919.2|90960.7|90935.7|90944.2|90919.2|75
1639065590000|2021-12-09 15:59:50|90945.1|90920.1|90945|90920|90952.8|90927.8|90942.8|90917.8|68
1639065600000|2021-12-09 16:00:00|90945.9|90920.9|90932.5|90907.5|90946.2|90921.2|90931.3|90906.3|65
1639065610000|2021-12-09 16:00:10|90932.2|90907.2|90937.6|90912.6|90938.4|90913.4|90931|90906|60
1639065620000|2021-12-09 16:00:20|90937.5|90912.5|90940.2|90915.2|90943.5|90918.5|90936.6|90911.6|54
1639065630000|2021-12-09 16:00:30|90940.9|90915.9|90932.4|90907.4|90944.3|90919.3|90932.4|90907.4|59
1639065640000|2021-12-09 16:00:40|90933.2|90908.2|90936.5|90911.5|90938.5|90913.5|90927.7|90902.7|67
1639065650000|2021-12-09 16:00:50|90937.1|90912.1|90933.1|90908.1|90941.9|90916.9|90933|90908|64
1639065660000|2021-12-09 16:01:00|90933.4|90908.4|90919|90894|90938.7|90913.7|90919|90894|60
1639065670000|2021-12-09 16:01:10|90918.6|90893.6|90915.6|90890.6|90921.5|90896.5|90915.5|90890.5|58
1639065680000|2021-12-09 16:01:20|90915.9|90890.9|90908.9|90883.9|90916|90891|90906.8|90881.8|64
1639065690000|2021-12-09 16:01:30|90908.5|90883.5|90913.5|90888.5|90917.2|90892.2|90907.1|90882.1|67
1639065700000|2021-12-09 16:01:40|90912.8|90887.8|90909.8|90884.8|90914.5|90889.5|90904.1|90879.1|64
1639065710000|2021-12-09 16:01:50|90909.5|90884.5|90919.4|90894.4|90919.4|90894.4|90908.7|90883.7|65
1639065720000|2021-12-09 16:02:00|90920.5|90895.5|90920.2|90895.2|90921.5|90896.5|90917.3|90892.3|72
1639065730000|2021-12-09 16:02:10|90920.4|90895.4|90909.3|90884.3|90921.4|90896.4|90909.3|90884.3|62
1639065740000|2021-12-09 16:02:20|90908.9|90883.9|90905.2|90880.2|90908.9|90883.9|90903.1|90878.1|60
1639065750000|2021-12-09 16:02:30|90905.1|90880.1|90901.8|90876.8|90906.4|90881.4|90901.8|90876.8|41
1639065760000|2021-12-09 16:02:40|90902.8|90877.8|90903.8|90878.8|90910.6|90885.6|90900|90875|60
1639065770000|2021-12-09 16:02:50|90900.9|90875.9|90887.8|90862.8|90900.9|90875.9|90886.4|90861.4|62
1639065780000|2021-12-09 16:03:00|90888.2|90863.2|90895.5|90870.5|90895.8|90870.8|90887.2|90862.2|55
1639065790000|2021-12-09 16:03:10|90895.6|90870.6|90895.9|90870.9|90897.6|90872.6|90890.6|90865.6|60
1639065800000|2021-12-09 16:03:20|90896.6|90871.6|90895.9|90870.9|90900.7|90875.7|90894.4|90869.4|57
1639065810000|2021-12-09 16:03:30|90896|90871|90880|90855|90899.7|90874.7|90875.5|90850.5|54
1639065820000|2021-12-09 16:03:40|90880.2|90855.2|90899.8|90874.8|90900|90875|90875.7|90850.7|71
1639065830000|2021-12-09 16:03:50|90900.2|90875.2|90906.1|90881.1|90907.6|90882.6|90896.6|90871.6|60
1639065840000|2021-12-09 16:04:00|90906.7|90881.7|90907|90882|90910.9|90885.9|90899.8|90874.8|65
1639065850000|2021-12-09 16:04:10|90906.8|90881.8|90908.3|90883.3|90910.3|90885.3|90904.9|90879.9|57
1639065860000|2021-12-09 16:04:20|90908.5|90883.5|90896|90871|90910.8|90885.8|90895.1|90870.1|67
1639065870000|2021-12-09 16:04:30|90893.7|90868.7|90885.6|90860.6|90893.7|90868.7|90883.2|90858.2|58
1639065880000|2021-12-09 16:04:40|90885.7|90860.7|90889.8|90864.8|90892|90867|90884.1|90859.1|56
1639065890000|2021-12-09 16:04:50|90890|90865|90889.6|90864.6|90891.4|90866.4|90887.3|90862.3|47
1639065900000|2021-12-09 16:05:00|90889.1|90864.1|90880.1|90855.1|90890.2|90865.2|90879.8|90854.8|53
1639065910000|2021-12-09 16:05:10|90880.5|90855.5|90869.1|90844.1|90880.8|90855.8|90869.1|90844.1|49
1639065920000|2021-12-09 16:05:20|90869|90844|90872.2|90847.2|90874.9|90849.9|90868.7|90843.7|54
1639065930000|2021-12-09 16:05:30|90873.7|90848.7|90871|90846|90874.8|90849.8|90870.2|90845.2|60
1639065940000|2021-12-09 16:05:40|90870.8|90845.8|90870.4|90845.4|90873|90848|90869.8|90844.8|58
1639065950000|2021-12-09 16:05:50|90871.1|90846.1|90870.1|90845.1|90871.6|90846.6|90868.8|90843.8|31
1639065960000|2021-12-09 16:06:00|90870.3|90845.3|90875.5|90850.5|90877.4|90852.4|90869.9|90844.9|57
1639065970000|2021-12-09 16:06:10|90875.9|90850.9|90874.7|90849.7|90875.9|90850.9|90872.6|90847.6|56
1639065980000|2021-12-09 16:06:20|90874.6|90849.6|90871|90846|90874.6|90849.6|90869|90844|51
1639065990000|2021-12-09 16:06:30|90871.1|90846.1|90877.7|90852.7|90881.1|90856.1|90871.1|90846.1|59
1639066000000|2021-12-09 16:06:40|90878.4|90853.4|90879.3|90854.3|90879.9|90854.9|90878.4|90853.4|40
1639066010000|2021-12-09 16:06:50|90879.7|90854.7|90875.5|90850.5|90879.7|90854.7|90875|90850|44
1639066020000|2021-12-09 16:07:00|90876.5|90851.5|90877.5|90852.5|90878.3|90853.3|90871.7|90846.7|56
1639066030000|2021-12-09 16:07:10|90876.7|90851.7|90882.3|90857.3|90882.6|90857.6|90875.4|90850.4|54
1639066040000|2021-12-09 16:07:20|90882.4|90857.4|90882.2|90857.2|90883.6|90858.6|90880.8|90855.8|51
1639066050000|2021-12-09 16:07:30|90881.8|90856.8|90881.8|90856.8|90883.3|90858.3|90881.3|90856.3|31
1639066060000|2021-12-09 16:07:40|90882|90857|90875.2|90850.2|90882|90857|90874.7|90849.7|38
1639066070000|2021-12-09 16:07:50|90875.4|90850.4|90873|90848|90876.2|90851.2|90872.7|90847.7|45
1639066080000|2021-12-09 16:08:00|90872.9|90847.9|90873.4|90848.4|90873.7|90848.7|90869.3|90844.3|52
1639066090000|2021-12-09 16:08:10|90873.5|90848.5|90868.1|90843.1|90873.5|90848.5|90867.7|90842.7|47
1639066100000|2021-12-09 16:08:20|90869.1|90844.1|90866.4|90841.4|90869.1|90844.1|90864.6|90839.6|48
1639066110000|2021-12-09 16:08:30|90866.9|90841.9|90866.1|90841.1|90867.3|90842.3|90864.2|90839.2|48
1639066120000|2021-12-09 16:08:40|90866|90841|90869.8|90844.8|90870.3|90845.3|90866|90841|44
1639066130000|2021-12-09 16:08:50|90869.7|90844.7|90868.2|90843.2|90869.8|90844.8|90868.1|90843.1|33
1639066140000|2021-12-09 16:09:00|90868.4|90843.4|90866.2|90841.2|90868.4|90843.4|90865.6|90840.6|21
1639066150000|2021-12-09 16:09:10|90866|90841|90864|90839|90869|90844|90863.3|90838.3|48
1639066160000|2021-12-09 16:09:20|90863.9|90838.9|90865.7|90840.7|90865.7|90840.7|90863.7|90838.7|34
1639066170000|2021-12-09 16:09:30|90865.5|90840.5|90862.8|90837.8|90865.6|90840.6|90862.8|90837.8|28
1639066180000|2021-12-09 16:09:40|90863.1|90838.1|90858.6|90833.6|90863.3|90838.3|90858.2|90833.2|32
1639066190000|2021-12-09 16:09:50|90858.7|90833.7|90853.3|90828.3|90858.8|90833.8|90853.1|90828.1|27
1639066200000|2021-12-09 16:10:00|90853.2|90828.2|90853.9|90828.9|90855|90830|90850.2|90825.2|56
1639066210000|2021-12-09 16:10:10|90852.6|90827.6|90843.1|90818.1|90853.9|90828.9|90841.1|90816.1|53
1639066220000|2021-12-09 16:10:20|90843|90818|90849.8|90824.8|90850.9|90825.9|90843|90818|43
1639066230000|2021-12-09 16:10:30|90849.7|90824.7|90852.3|90827.3|90852.7|90827.7|90849.4|90824.4|46
1639066240000|2021-12-09 16:10:40|90851.6|90826.6|90863.6|90838.6|90863.6|90838.6|90851.6|90826.6|52
1639066250000|2021-12-09 16:10:50|90863.5|90838.5|90871.3|90846.3|90871.8|90846.8|90863.4|90838.4|50
1639066260000|2021-12-09 16:11:00|90871.4|90846.4|90880.4|90855.4|90882.8|90857.8|90871.4|90846.4|54
1639066270000|2021-12-09 16:11:10|90880.6|90855.6|90876|90851|90881.5|90856.5|90875.3|90850.3|49
1639066280000|2021-12-09 16:11:20|90876.1|90851.1|90873.8|90848.8|90877.1|90852.1|90873.2|90848.2|42
1639066290000|2021-12-09 16:11:30|90874.2|90849.2|90875.5|90850.5|90875.7|90850.7|90873.3|90848.3|45
1639066300000|2021-12-09 16:11:40|90875.6|90850.6|90882|90857|90882|90857|90874.2|90849.2|56
1639066310000|2021-12-09 16:11:50|90881.5|90856.5|90877.5|90852.5|90883.6|90858.6|90877.5|90852.5|50
1639066320000|2021-12-09 16:12:00|90877.8|90852.8|90864.3|90839.3|90878.9|90853.9|90864.2|90839.2|53
1639066330000|2021-12-09 16:12:10|90864.6|90839.6|90865.5|90840.5|90866.9|90841.9|90862.9|90837.9|54
1639066340000|2021-12-09 16:12:20|90865.7|90840.7|90853.6|90828.6|90865.7|90840.7|90853.3|90828.3|55
1639066350000|2021-12-09 16:12:30|90854.1|90829.1|90853.4|90828.4|90856.2|90831.2|90853.3|90828.3|36
1639066360000|2021-12-09 16:12:40|90853.6|90828.6|90845.1|90820.1|90855.5|90830.5|90843.1|90818.1|50
1639066370000|2021-12-09 16:12:50|90845|90820|90847.6|90822.6|90847.8|90822.8|90844|90819|34
1639066380000|2021-12-09 16:13:00|90847.7|90822.7|90858.1|90833.1|90861.2|90836.2|90846.8|90821.8|53
1639066390000|2021-12-09 16:13:10|90857.4|90832.4|90856.7|90831.7|90858.9|90833.9|90855|90830|34
1639066400000|2021-12-09 16:13:20|90856.6|90831.6|90860.4|90835.4|90860.4|90835.4|90854.1|90829.1|46
1639066410000|2021-12-09 16:13:30|90860.6|90835.6|90862.6|90837.6|90863|90838|90859.9|90834.9|44
1639066420000|2021-12-09 16:13:40|90862.7|90837.7|90858.4|90833.4|90863|90838|90857.5|90832.5|34
1639066430000|2021-12-09 16:13:50|90858|90833|90864.1|90839.1|90864.4|90839.4|90853.9|90828.9|42
1639066440000|2021-12-09 16:14:00|90863.9|90838.9|90869.6|90844.6|90880|90855|90863.9|90838.9|58
1639066450000|2021-12-09 16:14:10|90869.5|90844.5|90869.2|90844.2|90877.1|90852.1|90868.9|90843.9|43
1639066460000|2021-12-09 16:14:20|90869|90844|90857.6|90832.6|90869.9|90844.9|90856|90831|54
1639066470000|2021-12-09 16:14:30|90857.8|90832.8|90850.5|90825.5|90858.4|90833.4|90848.6|90823.6|46
1639066480000|2021-12-09 16:14:40|90849.7|90824.7|90864.3|90839.3|90865.2|90840.2|90846.6|90821.6|64
1639066490000|2021-12-09 16:14:50|90864|90839|90866.5|90841.5|90867.5|90842.5|90860.7|90835.7|48
1639066500000|2021-12-09 16:15:00|90866.3|90841.3|90869.7|90844.7|90870.3|90845.3|90865.8|90840.8|50
1639066510000|2021-12-09 16:15:10|90869.8|90844.8|90878|90853|90878|90853|90869.8|90844.8|53
1639066520000|2021-12-09 16:15:20|90877.7|90852.7|90906.3|90881.3|90909.2|90884.2|90877.4|90852.4|68
1639066530000|2021-12-09 16:15:30|90905.2|90880.2|90909.7|90884.7|90911.1|90886.1|90904.9|90879.9|49
1639066540000|2021-12-09 16:15:40|90911|90886|90908.1|90883.1|90913.2|90888.2|90906.2|90881.2|42
1639066550000|2021-12-09 16:15:50|90908.5|90883.5|90910.9|90885.9|90911.6|90886.6|90903.6|90878.6|44
1639066560000|2021-12-09 16:16:00|90913.3|90888.3|90919.8|90894.8|90920.7|90895.7|90913.3|90888.3|47
1639066570000|2021-12-09 16:16:10|90919.6|90894.6|90920.3|90895.3|90920.8|90895.8|90919|90894|33
1639066580000|2021-12-09 16:16:20|90920.4|90895.4|90920.3|90895.3|90924.8|90899.8|90920.3|90895.3|45
1639066590000|2021-12-09 16:16:30|90920.6|90895.6|90923.5|90898.5|90923.8|90898.8|90918.7|90893.7|43
1639066600000|2021-12-09 16:16:40|90915.9|90890.9|90901.1|90876.1|90915.9|90890.9|90900.5|90875.5|50
1639066610000|2021-12-09 16:16:50|90900.8|90875.8|90901.7|90876.7|90902.6|90877.6|90898.9|90873.9|48
1639066620000|2021-12-09 16:17:00|90901.6|90876.6|90904|90879|90904.6|90879.6|90901|90876|43
1639066630000|2021-12-09 16:17:10|90903.3|90878.3|90902.9|90877.9|90905|90880|90902.3|90877.3|36
1639066640000|2021-12-09 16:17:20|90902.7|90877.7|90898.6|90873.6|90903.3|90878.3|90895.9|90870.9|41
1639066650000|2021-12-09 16:17:30|90898.5|90873.5|90898.2|90873.2|90898.5|90873.5|90893.3|90868.3|54
1639066660000|2021-12-09 16:17:40|90898.4|90873.4|90900.6|90875.6|90903|90878|90897.3|90872.3|58
1639066670000|2021-12-09 16:17:50|90900.8|90875.8|90901.5|90876.5|90904.7|90879.7|90900.1|90875.1|51
1639066680000|2021-12-09 16:18:00|90901.3|90876.3|90914.2|90889.2|90915|90890|90898.8|90873.8|67
1639066690000|2021-12-09 16:18:10|90914.3|90889.3|90913|90888|90914.6|90889.6|90912.4|90887.4|35
1639066700000|2021-12-09 16:18:20|90913.2|90888.2|90902.7|90877.7|90913.2|90888.2|90902.7|90877.7|44
1639066710000|2021-12-09 16:18:30|90902.3|90877.3|90904|90879|90904|90879|90899.9|90874.9|47
1639066720000|2021-12-09 16:18:40|90903.7|90878.7|90882.2|90857.2|90903.9|90878.9|90881.5|90856.5|65
1639066730000|2021-12-09 16:18:50|90880.7|90855.7|90878.9|90853.9|90880.7|90855.7|90876.7|90851.7|43
1639066740000|2021-12-09 16:19:00|90878.8|90853.8|90890.5|90865.5|90893.3|90868.3|90878.3|90853.3|57
1639066750000|2021-12-09 16:19:10|90889.9|90864.9|90876.4|90851.4|90890.4|90865.4|90874|90849|59
1639066760000|2021-12-09 16:19:20|90876.2|90851.2|90882.1|90857.1|90882.5|90857.5|90876|90851|43
1639066770000|2021-12-09 16:19:30|90882|90857|90877.7|90852.7|90882.5|90857.5|90877.4|90852.4|47
1639066780000|2021-12-09 16:19:40|90878|90853|90882.9|90857.9|90884.6|90859.6|90877.3|90852.3|55
1639066790000|2021-12-09 16:19:50|90883.1|90858.1|90877.1|90852.1|90883.3|90858.3|90876.4|90851.4|52
1639066800000|2021-12-09 16:20:00|90876.6|90851.6|90879.8|90854.8|90882.4|90857.4|90875.9|90850.9|64
1639066810000|2021-12-09 16:20:10|90879.6|90854.6|90883.9|90858.9|90883.9|90858.9|90874.9|90849.9|58
1639066820000|2021-12-09 16:20:20|90884.5|90859.5|90893.3|90868.3|90893.7|90868.7|90884.5|90859.5|58
1639066830000|2021-12-09 16:20:30|90893.7|90868.7|90896.9|90871.9|90897.2|90872.2|90887.8|90862.8|53
1639066840000|2021-12-09 16:20:40|90897|90872|90895.1|90870.1|90898.6|90873.6|90893.4|90868.4|62
1639066850000|2021-12-09 16:20:50|90894.1|90869.1|90891.6|90866.6|90894.9|90869.9|90891.6|90866.6|46
1639066860000|2021-12-09 16:21:00|90891.7|90866.7|90895.3|90870.3|90897.2|90872.2|90891.5|90866.5|60
1639066870000|2021-12-09 16:21:10|90895.4|90870.4|90894.1|90869.1|90895.9|90870.9|90893.3|90868.3|39
1639066880000|2021-12-09 16:21:20|90893.9|90868.9|90894.6|90869.6|90897.3|90872.3|90891.3|90866.3|47
1639066890000|2021-12-09 16:21:30|90895.4|90870.4|90880.7|90855.7|90896.5|90871.5|90880|90855|50
1639066900000|2021-12-09 16:21:40|90880.1|90855.1|90877.7|90852.7|90881.3|90856.3|90874.6|90849.6|53
1639066910000|2021-12-09 16:21:50|90876.8|90851.8|90875.8|90850.8|90880|90855|90872.7|90847.7|49
1639066920000|2021-12-09 16:22:00|90877.3|90852.3|90877.6|90852.6|90880.6|90855.6|90877.3|90852.3|48
1639066930000|2021-12-09 16:22:10|90877.2|90852.2|90881.2|90856.2|90881.2|90856.2|90877|90852|35
1639066940000|2021-12-09 16:22:20|90880.4|90855.4|90880|90855|90883.7|90858.7|90875.3|90850.3|65
1639066950000|2021-12-09 16:22:30|90880.5|90855.5|90878.7|90853.7|90881.3|90856.3|90878.7|90853.7|47
1639066960000|2021-12-09 16:22:40|90878.8|90853.8|90863.3|90838.3|90878.8|90853.8|90862.6|90837.6|54
1639066970000|2021-12-09 16:22:50|90862.2|90837.2|90869.1|90844.1|90869.5|90844.5|90845.5|90820.5|67
1639066980000|2021-12-09 16:23:00|90868.7|90843.7|90880.1|90855.1|90881|90856|90867.8|90842.8|63
1639066990000|2021-12-09 16:23:10|90880.7|90855.7|90876.9|90851.9|90881.4|90856.4|90876.1|90851.1|58
1639067000000|2021-12-09 16:23:20|90876.8|90851.8|90874.8|90849.8|90880.2|90855.2|90873.8|90848.8|59
1639067010000|2021-12-09 16:23:30|90875.2|90850.2|90878.9|90853.9|90880.7|90855.7|90874.4|90849.4|50
1639067020000|2021-12-09 16:23:40|90879.7|90854.7|90881.5|90856.5|90882.3|90857.3|90878.8|90853.8|52
1639067030000|2021-12-09 16:23:50|90881.3|90856.3|90879.6|90854.6|90882.1|90857.1|90878.4|90853.4|39
1639067040000|2021-12-09 16:24:00|90879.5|90854.5|90877.8|90852.8|90879.9|90854.9|90876.9|90851.9|41
1639067050000|2021-12-09 16:24:10|90876.5|90851.5|90875.9|90850.9|90877.4|90852.4|90875.9|90850.9|26
1639067060000|2021-12-09 16:24:20|90876.1|90851.1|90876.1|90851.1|90878.1|90853.1|90872.2|90847.2|58
1639067070000|2021-12-09 16:24:30|90878.1|90853.1|90872|90847|90878.3|90853.3|90870.9|90845.9|49
1639067080000|2021-12-09 16:24:40|90872.6|90847.6|90875.8|90850.8|90876.3|90851.3|90871.5|90846.5|51
1639067090000|2021-12-09 16:24:50|90875.5|90850.5|90871.1|90846.1|90875.5|90850.5|90868.4|90843.4|59
1639067100000|2021-12-09 16:25:00|90871.2|90846.2|90874.1|90849.1|90880.2|90855.2|90871|90846|51
1639067110000|2021-12-09 16:25:10|90874.2|90849.2|90875.5|90850.5|90876|90851|90871|90846|47
1639067120000|2021-12-09 16:25:20|90875.1|90850.1|90888.1|90863.1|90888.6|90863.6|90870.8|90845.8|67
1639067130000|2021-12-09 16:25:30|90888.2|90863.2|90895.7|90870.7|90896.5|90871.5|90886|90861|68
1639067140000|2021-12-09 16:25:40|90895.6|90870.6|90887.7|90862.7|90897.3|90872.3|90884.7|90859.7|68
1639067150000|2021-12-09 16:25:50|90887.9|90862.9|90885.2|90860.2|90889.5|90864.5|90884.1|90859.1|54
1639067160000|2021-12-09 16:26:00|90885.8|90860.8|90880.4|90855.4|90885.8|90860.8|90878.6|90853.6|56
1639067170000|2021-12-09 16:26:10|90879.1|90854.1|90885.4|90860.4|90887.2|90862.2|90879.1|90854.1|59
1639067180000|2021-12-09 16:26:20|90886.1|90861.1|90886.3|90861.3|90888|90863|90884.8|90859.8|37
1639067190000|2021-12-09 16:26:30|90886.2|90861.2|90881.7|90856.7|90887.2|90862.2|90879.6|90854.6|50
1639067200000|2021-12-09 16:26:40|90882.4|90857.4|90884.3|90859.3|90884.8|90859.8|90880.8|90855.8|43
1639067210000|2021-12-09 16:26:50|90884|90859|90883.6|90858.6|90884.9|90859.9|90881|90856|36
1639067220000|2021-12-09 16:27:00|90883.5|90858.5|90871.1|90846.1|90884.6|90859.6|90868.4|90843.4|51
1639067230000|2021-12-09 16:27:10|90875.9|90850.9|90882.4|90857.4|90882.8|90857.8|90868.9|90843.9|56
1639067240000|2021-12-09 16:27:20|90882.9|90857.9|90881.3|90856.3|90883.8|90858.8|90878.5|90853.5|43
1639067250000|2021-12-09 16:27:30|90880.9|90855.9|90881.5|90856.5|90883.4|90858.4|90878.3|90853.3|49
1639067260000|2021-12-09 16:27:40|90881.7|90856.7|90877.1|90852.1|90888.3|90863.3|90877.1|90852.1|58
1639067270000|2021-12-09 16:27:50|90877.4|90852.4|90880.5|90855.5|90882|90857|90877.4|90852.4|51
1639067280000|2021-12-09 16:28:00|90879.3|90854.3|90868.1|90843.1|90881.7|90856.7|90868.1|90843.1|48
1639067290000|2021-12-09 16:28:10|90869.5|90844.5|90878.1|90853.1|90879.2|90854.2|90869.4|90844.4|53
1639067300000|2021-12-09 16:28:20|90878.8|90853.8|90877.1|90852.1|90882.4|90857.4|90877.1|90852.1|56
1639067310000|2021-12-09 16:28:30|90877.3|90852.3|90880.8|90855.8|90884.4|90859.4|90877.2|90852.2|49
1639067320000|2021-12-09 16:28:40|90879.8|90854.8|90879|90854|90880.3|90855.3|90877.4|90852.4|45
1639067330000|2021-12-09 16:28:50|90878.9|90853.9|90885.9|90860.9|90886.1|90861.1|90878.1|90853.1|50
1639067340000|2021-12-09 16:29:00|90884.2|90859.2|90882.8|90857.8|90884.2|90859.2|90879.6|90854.6|48
1639067350000|2021-12-09 16:29:10|90882.9|90857.9|90887.2|90862.2|90888.2|90863.2|90881.6|90856.6|48
1639067360000|2021-12-09 16:29:20|90886.2|90861.2|90894.3|90869.3|90895.2|90870.2|90886.2|90861.2|52
1639067370000|2021-12-09 16:29:30|90894.6|90869.6|90907|90882|90907.3|90882.3|90893.7|90868.7|49
1639067380000|2021-12-09 16:29:40|90905.3|90880.3|90899.1|90874.1|90907.4|90882.4|90899|90874|55
1639067390000|2021-12-09 16:29:50|90899|90874|90887.5|90862.5|90899|90874|90887.5|90862.5|57
1639067400000|2021-12-09 16:30:00|90887.3|90862.3|90983.1|90958.1|90990.4|90958.1|90885.7|90860.7|71
1639067410000|2021-12-09 16:30:10|90981.2|90956.2|90893.7|90868.7|90981.2|90956.2|90893.3|90868.3|74
1639067420000|2021-12-09 16:30:20|90894.3|90869.3|90880.3|90855.3|90894.3|90869.3|90878.2|90853.2|70
1639067430000|2021-12-09 16:30:30|90880.1|90855.1|90863|90838|90882.5|90857.5|90862.9|90837.9|65
1639067440000|2021-12-09 16:30:40|90863.4|90838.4|90863.1|90838.1|90864.3|90839.3|90856.6|90831.6|63
1639067450000|2021-12-09 16:30:50|90862.2|90837.2|90872.5|90847.5|90874.1|90849.1|90862.2|90837.2|56
1639067460000|2021-12-09 16:31:00|90873.4|90848.4|90863|90838|90873.8|90848.8|90863|90838|46
1639067470000|2021-12-09 16:31:10|90862|90837|90865.7|90840.7|90869.7|90844.7|90861.7|90836.7|63
1639067480000|2021-12-09 16:31:20|90865.3|90840.3|90847.6|90822.6|90866.8|90841.8|90843.3|90818.3|60
1639067490000|2021-12-09 16:31:30|90847.5|90822.5|90849.7|90824.7|90851|90826|90846.1|90821.1|45
1639067500000|2021-12-09 16:31:40|90849|90824|90945.9|90895.9|90945.9|90895.9|90845|90820|61
1639067510000|2021-12-09 16:31:50|90934.9|90909.9|90906.3|90881.3|90950.1|90912|90905.3|90880.3|53
1639067520000|2021-12-09 16:32:00|90906.1|90881.1|90899.6|90874.6|90906.5|90881.5|90875|90836.5|63
1639067530000|2021-12-09 16:32:10|90898.8|90873.8|90888.4|90863.4|90899.1|90874.1|90884|90859|69
1639067540000|2021-12-09 16:32:20|90888.5|90863.5|90886|90861|90891.6|90866.6|90885|90860|61
1639067550000|2021-12-09 16:32:30|90886.3|90861.3|90889.4|90864.4|90894.6|90869.6|90884.5|90859.5|66
1639067560000|2021-12-09 16:32:40|90889.1|90864.1|90887.4|90862.4|90890.5|90865.5|90886.7|90861.7|62
1639067570000|2021-12-09 16:32:50|90887.7|90862.7|90885|90860|90887.7|90862.7|90884.4|90859.4|58
1639067580000|2021-12-09 16:33:00|90885.2|90860.2|90867.4|90842.4|90888.7|90863.7|90866.9|90841.9|61
1639067590000|2021-12-09 16:33:10|90866|90841|90877.5|90852.5|90883.2|90858.2|90854.8|90829.8|67
1639067600000|2021-12-09 16:33:20|90877.7|90852.7|90879.3|90854.3|90880.8|90855.8|90876.8|90851.8|62
1639067610000|2021-12-09 16:33:30|90878.6|90853.6|90876.2|90851.2|90881.4|90856.4|90876.2|90851.2|45
1639067620000|2021-12-09 16:33:40|90876.5|90851.5|90872.5|90847.5|90876.5|90851.5|90872.5|90847.5|45
1639067630000|2021-12-09 16:33:50|90872.2|90847.2|90874.8|90849.8|90876.7|90851.7|90872|90847|49
1639067640000|2021-12-09 16:34:00|90874.9|90849.9|90865.9|90840.9|90875.5|90850.5|90864.6|90839.6|59
1639067650000|2021-12-09 16:34:10|90864.7|90839.7|90864.9|90839.9|90865.3|90840.3|90861.1|90836.1|60
1639067660000|2021-12-09 16:34:20|90863.8|90838.8|90867.8|90842.8|90867.8|90842.8|90863|90838|34
1639067670000|2021-12-09 16:34:30|90867.7|90842.7|90871.3|90846.3|90871.3|90846.3|90866.4|90841.4|33
1639067680000|2021-12-09 16:34:40|90871.1|90846.1|90868.5|90843.5|90871.2|90846.2|90868.2|90843.2|30
1639067690000|2021-12-09 16:34:50|90868.6|90843.6|90869.3|90844.3|90870.2|90845.2|90868.5|90843.5|34
1639067700000|2021-12-09 16:35:00|90868.6|90843.6|90876.6|90851.6|90877.5|90852.5|90868.6|90843.6|37
1639067710000|2021-12-09 16:35:10|90876.5|90851.5|90876.6|90851.6|90878.4|90853.4|90876.4|90851.4|18
1639067720000|2021-12-09 16:35:20|90877|90852|90875.8|90850.8|90877.1|90852.1|90875.5|90850.5|29
1639067730000|2021-12-09 16:35:30|90875.9|90850.9|90874.5|90849.5|90876.3|90851.3|90874.5|90849.5|23
1639067740000|2021-12-09 16:35:40|90874.8|90849.8|90876.2|90851.2|90876.5|90851.5|90874.8|90849.8|29
1639067750000|2021-12-09 16:35:50|90876.5|90851.5|90876.8|90851.8|90879.6|90854.6|90873.7|90848.7|33
1639067760000|2021-12-09 16:36:00|90876.9|90851.9|90877.7|90852.7|90879.1|90854.1|90875.7|90850.7|37
1639067770000|2021-12-09 16:36:10|90878.4|90853.4|90878.5|90853.5|90879.4|90854.4|90878|90853|22
1639067780000|2021-12-09 16:36:20|90878.6|90853.6|90878.1|90853.1|90879|90854|90876.9|90851.9|21
1639067790000|2021-12-09 16:36:30|90876.3|90851.3|90852.1|90827.1|90878|90853|90851.9|90826.9|63
1639067800000|2021-12-09 16:36:40|90853|90828|90857.7|90832.7|90857.7|90832.7|90852.4|90827.4|60
1639067810000|2021-12-09 16:36:50|90857.6|90832.6|90861|90836|90863|90838|90857.6|90832.6|55
1639067820000|2021-12-09 16:37:00|90861.1|90836.1|90878|90853|90882.3|90857.3|90861.1|90836.1|61
1639067830000|2021-12-09 16:37:10|90878.1|90853.1|90879.9|90854.9|90887.7|90862.7|90875.7|90850.7|66
1639067840000|2021-12-09 16:37:20|90880.3|90855.3|90884.1|90859.1|90885.6|90860.6|90873.1|90848.1|59
1639067850000|2021-12-09 16:37:30|90884.6|90859.6|90891.9|90866.9|90893.2|90868.2|90881.7|90856.7|62
1639067860000|2021-12-09 16:37:40|90893.1|90868.1|90892.8|90867.8|90900.1|90875.1|90892.8|90867.8|57
1639067870000|2021-12-09 16:37:50|90893.6|90868.6|90857.5|90832.5|90893.6|90868.6|90856.9|90831.9|68
1639067880000|2021-12-09 16:38:00|90857.7|90832.7|90866.9|90841.9|90866.9|90841.9|90855.3|90830.3|54
1639067890000|2021-12-09 16:38:10|90867.8|90842.8|90879.4|90854.4|90880.7|90855.7|90867.8|90842.8|47
1639067900000|2021-12-09 16:38:20|90879.7|90854.7|90884.5|90859.5|90889.1|90864.1|90879.7|90854.7|55
1639067910000|2021-12-09 16:38:30|90884.4|90859.4|90872.2|90847.2|90884.4|90859.4|90872.2|90847.2|53
1639067920000|2021-12-09 16:38:40|90872.4|90847.4|90873.5|90848.5|90874|90849|90871.2|90846.2|48
1639067930000|2021-12-09 16:38:50|90873.4|90848.4|90882.3|90857.3|90894.8|90869.8|90873.4|90848.4|54
1639067940000|2021-12-09 16:39:00|90881.7|90856.7|90886.8|90861.8|90887.4|90862.4|90880.5|90855.5|58
1639067950000|2021-12-09 16:39:10|90887|90862|90887.5|90862.5|90887.6|90862.6|90883.7|90858.7|50
1639067960000|2021-12-09 16:39:20|90887.4|90862.4|90889.4|90864.4|90889.9|90864.9|90885.8|90860.8|45
1639067970000|2021-12-09 16:39:30|90889.5|90864.5|90893.5|90868.5|90895.4|90870.4|90888.6|90863.6|45
1639067980000|2021-12-09 16:39:40|90893.3|90868.3|90893.6|90868.6|90896|90871|90892.2|90867.2|47
1639067990000|2021-12-09 16:39:50|90894.2|90869.2|90896.9|90871.9|90896.9|90871.9|90893.7|90868.7|50
1639068000000|2021-12-09 16:40:00|90897.2|90872.2|90895.7|90870.7|90897.2|90872.2|90895.6|90870.6|31
1639068010000|2021-12-09 16:40:10|90896.2|90871.2|90892.1|90867.1|90896.8|90871.8|90892.1|90867.1|36
1639068020000|2021-12-09 16:40:20|90892.3|90867.3|90891.9|90866.9|90895.1|90870.1|90891|90866|58
1639068030000|2021-12-09 16:40:30|90892.2|90867.2|90889|90864|90892.7|90867.7|90888.7|90863.7|55
1639068040000|2021-12-09 16:40:40|90888.6|90863.6|90888.2|90863.2|90891|90866|90888.1|90863.1|36
1639068050000|2021-12-09 16:40:50|90888.1|90863.1|90884.5|90859.5|90889.8|90864.8|90884.5|90859.5|35
1639068060000|2021-12-09 16:41:00|90884.7|90859.7|90881.6|90856.6|90885.3|90860.3|90880.2|90855.2|42
1639068070000|2021-12-09 16:41:10|90881.3|90856.3|90884.9|90859.9|90884.9|90859.9|90881.3|90856.3|37
1639068080000|2021-12-09 16:41:20|90884.5|90859.5|90876.2|90851.2|90886.4|90861.4|90874.9|90849.9|47
1639068090000|2021-12-09 16:41:30|90876|90851|90880.5|90855.5|90882.4|90857.4|90874.8|90849.8|41
1639068100000|2021-12-09 16:41:40|90880.6|90855.6|90881|90856|90883.8|90858.8|90878.8|90853.8|42
1639068110000|2021-12-09 16:41:50|90880.6|90855.6|90877.6|90852.6|90881.4|90856.4|90875.7|90850.7|46
1639068120000|2021-12-09 16:42:00|90877.8|90852.8|90875.5|90850.5|90878.8|90853.8|90875.1|90850.1|40
1639068130000|2021-12-09 16:42:10|90875.4|90850.4|90869.7|90844.7|90876.8|90851.8|90868.7|90843.7|35
1639068140000|2021-12-09 16:42:20|90868.7|90843.7|90853.5|90828.5|90868.7|90843.7|90851.1|90826.1|63
1639068150000|2021-12-09 16:42:30|90853.3|90828.3|90823.9|90798.9|90854.9|90829.9|90823.9|90798.9|54
1639068160000|2021-12-09 16:42:40|90824.1|90799.1|90840.2|90815.2|90843.4|90818.4|90824.1|90799.1|59
1639068170000|2021-12-09 16:42:50|90838.6|90813.6|90845.4|90820.4|90845.8|90820.8|90837.8|90812.8|71
1639068180000|2021-12-09 16:43:00|90845.3|90820.3|90843|90818|90845.3|90820.3|90840|90815|51
1639068190000|2021-12-09 16:43:10|90843.1|90818.1|90858.5|90833.5|90867.5|90842.5|90843.1|90818.1|55
1639068200000|2021-12-09 16:43:20|90858.3|90833.3|90857|90832|90859.6|90834.6|90856.3|90831.3|49
1639068210000|2021-12-09 16:43:30|90857.5|90832.5|90861.9|90836.9|90862.7|90837.7|90856.9|90831.9|53
1639068220000|2021-12-09 16:43:40|90862|90837|90865.8|90840.8|90865.9|90840.9|90860.8|90835.8|47
1639068230000|2021-12-09 16:43:50|90866.8|90841.8|90865|90840|90867.1|90842.1|90863.5|90838.5|32
1639068240000|2021-12-09 16:44:00|90865.2|90840.2|90872.2|90847.2|90874.9|90849.9|90863.8|90838.8|36
1639068250000|2021-12-09 16:44:10|90872.4|90847.4|90869.9|90844.9|90873.4|90848.4|90869.5|90844.5|40
1639068260000|2021-12-09 16:44:20|90869.6|90844.6|90872.1|90847.1|90872.1|90847.1|90868.9|90843.9|45
1639068270000|2021-12-09 16:44:30|90872.5|90847.5|90866|90841|90872.6|90847.6|90865.3|90840.3|54
1639068280000|2021-12-09 16:44:40|90868.2|90843.2|90864.5|90839.5|90869.3|90844.3|90860.7|90835.7|38
1639068290000|2021-12-09 16:44:50|90864.2|90839.2|90865.5|90840.5|90865.5|90840.5|90863.3|90838.3|36
1639068300000|2021-12-09 16:45:00|90865.9|90840.9|90862.6|90837.6|90865.9|90840.9|90862|90837|43
1639068310000|2021-12-09 16:45:10|90862.7|90837.7|90863.4|90838.4|90866|90841|90862.6|90837.6|41
1639068320000|2021-12-09 16:45:20|90863.2|90838.2|90866|90841|90867.6|90842.6|90863.1|90838.1|56
1639068330000|2021-12-09 16:45:30|90865.9|90840.9|90859.9|90834.9|90866|90841|90858.4|90833.4|45
1639068340000|2021-12-09 16:45:40|90859.8|90834.8|90854.2|90829.2|90862.4|90837.4|90852.6|90827.6|47
1639068350000|2021-12-09 16:45:50|90854.6|90829.6|90853.2|90828.2|90856.6|90831.6|90853.2|90828.2|51
1639068360000|2021-12-09 16:46:00|90853|90828|90853.2|90828.2|90853.8|90828.8|90849.8|90824.8|46
1639068370000|2021-12-09 16:46:10|90852.6|90827.6|90857.9|90832.9|90859.5|90834.5|90852|90827|29
1639068380000|2021-12-09 16:46:20|90857.6|90832.6|90856.4|90831.4|90862.7|90837.7|90856.2|90831.2|36
1639068390000|2021-12-09 16:46:30|90856.8|90831.8|90858.4|90833.4|90858.9|90833.9|90849|90824|42
1639068400000|2021-12-09 16:46:40|90858.2|90833.2|90856.7|90831.7|90861|90836|90854.4|90829.4|52
1639068410000|2021-12-09 16:46:50|90857|90832|90858.4|90833.4|90860.6|90835.6|90855.1|90830.1|54
1639068420000|2021-12-09 16:47:00|90858.3|90833.3|90857.9|90832.9|90858.3|90833.3|90857|90832|37
1639068430000|2021-12-09 16:47:10|90857.8|90832.8|90861.7|90836.7|90861.7|90836.7|90856.2|90831.2|27
1639068440000|2021-12-09 16:47:20|90861.5|90836.5|90856.1|90831.1|90863.3|90838.3|90855.9|90830.9|42
1639068450000|2021-12-09 16:47:30|90856.3|90831.3|90859.4|90834.4|90860.4|90835.4|90856.3|90831.3|62
1639068460000|2021-12-09 16:47:40|90859.7|90834.7|90861.3|90836.3|90861.7|90836.7|90857.3|90832.3|41
1639068470000|2021-12-09 16:47:50|90862.2|90837.2|90866.8|90841.8|90867|90842|90861.6|90836.6|39
1639068480000|2021-12-09 16:48:00|90867|90842|90867.2|90842.2|90868|90843|90865.2|90840.2|44
1639068490000|2021-12-09 16:48:10|90867.3|90842.3|90866.8|90841.8|90869.8|90844.8|90865.1|90840.1|51
1639068500000|2021-12-09 16:48:20|90866.9|90841.9|90868.3|90843.3|90869.4|90844.4|90865.9|90840.9|35
1639068510000|2021-12-09 16:48:30|90869.8|90844.8|90866.6|90841.6|90872.2|90847.2|90866.1|90841.1|47
1639068520000|2021-12-09 16:48:40|90866.5|90841.5|90866.5|90841.5|90866.9|90841.9|90862.1|90837.1|48
1639068530000|2021-12-09 16:48:50|90866.7|90841.7|90867|90842|90870.1|90845.1|90865|90840|39
1639068540000|2021-12-09 16:49:00|90866.8|90841.8|90862.3|90837.3|90868.5|90843.5|90862.3|90837.3|55
1639068550000|2021-12-09 16:49:10|90862.2|90837.2|90862.1|90837.1|90862.2|90837.2|90860.1|90835.1|42
1639068560000|2021-12-09 16:49:20|90862|90837|90859.3|90834.3|90863|90838|90857|90832|37
1639068570000|2021-12-09 16:49:30|90859.1|90834.1|90860.8|90835.8|90864.3|90839.3|90858|90833|56
1639068580000|2021-12-09 16:49:40|90860.9|90835.9|90857.1|90832.1|90861.1|90836.1|90855|90830|47
1639068590000|2021-12-09 16:49:50|90858.1|90833.1|90860.2|90835.2|90861.5|90836.5|90858.1|90833.1|36
1639068600000|2021-12-09 16:50:00|90859.7|90834.7|90861.1|90836.1|90861.1|90836.1|90858.4|90833.4|51
1639068610000|2021-12-09 16:50:10|90860.8|90835.8|90858.2|90833.2|90861.2|90836.2|90858.1|90833.1|41
1639068620000|2021-12-09 16:50:20|90858.4|90833.4|90856.5|90831.5|90858.5|90833.5|90855.6|90830.6|49
1639068630000|2021-12-09 16:50:30|90856.4|90831.4|90853.2|90828.2|90857.3|90832.3|90852.6|90827.6|36
1639068640000|2021-12-09 16:50:40|90853.7|90828.7|90851.1|90826.1|90854.1|90829.1|90849.6|90824.6|50
1639068650000|2021-12-09 16:50:50|90851.3|90826.3|90845.8|90820.8|90851.3|90826.3|90843.1|90818.1|60
1639068660000|2021-12-09 16:51:00|90846|90821|90848.4|90823.4|90848.8|90823.8|90845.8|90820.8|28
1639068670000|2021-12-09 16:51:10|90848.2|90823.2|90847|90822|90848.5|90823.5|90846.2|90821.2|34
1639068680000|2021-12-09 16:51:20|90847.2|90822.2|90847.5|90822.5|90848.3|90823.3|90845.7|90820.7|38
1639068690000|2021-12-09 16:51:30|90847.4|90822.4|90840.1|90815.1|90847.4|90822.4|90837.5|90812.5|36
1639068700000|2021-12-09 16:51:40|90840.5|90815.5|90833.9|90808.9|90840.5|90815.5|90833.9|90808.9|33
1639068710000|2021-12-09 16:51:50|90833.8|90808.8|90821|90796|90835.2|90810.2|90819.6|90794.6|58
1639068720000|2021-12-09 16:52:00|90820.8|90795.8|90807.5|90782.5|90820.8|90795.8|90807|90782|48
1639068730000|2021-12-09 16:52:10|90808.1|90783.1|90805.5|90780.5|90809.1|90784.1|90804.2|90779.2|33
1639068740000|2021-12-09 16:52:20|90805.6|90780.6|90806.4|90781.4|90809.4|90784.4|90804.7|90779.7|52
1639068750000|2021-12-09 16:52:30|90806.9|90781.9|90792.5|90767.5|90807.4|90782.4|90791.9|90766.9|41
1639068760000|2021-12-09 16:52:40|90792.4|90767.4|90791.2|90766.2|90796.3|90771.3|90786.9|90761.9|57
1639068770000|2021-12-09 16:52:50|90788.7|90763.7|90808|90783|90808.5|90783.5|90788.7|90763.7|68
1639068780000|2021-12-09 16:53:00|90806.9|90781.9|90810.8|90785.8|90810.9|90785.9|90806.7|90781.7|56
1639068790000|2021-12-09 16:53:10|90811.1|90786.1|90819.3|90794.3|90819.9|90794.9|90811.1|90786.1|61
1639068800000|2021-12-09 16:53:20|90819.4|90794.4|90819.4|90794.4|90821|90796|90817.6|90792.6|52
1639068810000|2021-12-09 16:53:30|90818.7|90793.7|90817.1|90792.1|90819.3|90794.3|90816.9|90791.9|49
1639068820000|2021-12-09 16:53:40|90817|90792|90811.9|90786.9|90817|90792|90811|90786|56
1639068830000|2021-12-09 16:53:50|90812.8|90787.8|90810.2|90785.2|90813.4|90788.4|90809.4|90784.4|60
1639068840000|2021-12-09 16:54:00|90809.8|90784.8|90806.1|90781.1|90809.8|90784.8|90806.1|90781.1|41
1639068850000|2021-12-09 16:54:10|90806|90781|90802.2|90777.2|90806|90781|90801.9|90776.9|56
1639068860000|2021-12-09 16:54:20|90802.3|90777.3|90792.3|90767.3|90803.2|90778.2|90792.1|90767.1|32
1639068870000|2021-12-09 16:54:30|90791.5|90766.5|90788.2|90763.2|90793.5|90768.5|90787.1|90762.1|48
1639068880000|2021-12-09 16:54:40|90788.4|90763.4|90789.4|90764.4|90791.8|90766.8|90788.4|90763.4|47
1639068890000|2021-12-09 16:54:50|90789.3|90764.3|90788.3|90763.3|90789.8|90764.8|90785.2|90760.2|47
1639068900000|2021-12-09 16:55:00|90787.7|90762.7|90789.8|90764.8|90790.6|90765.6|90787.5|90762.5|44
1639068910000|2021-12-09 16:55:10|90789.1|90764.1|90786.8|90761.8|90790.3|90765.3|90786.7|90761.7|41
1639068920000|2021-12-09 16:55:20|90786.2|90761.2|90786.6|90761.6|90788|90763|90785.3|90760.3|46
1639068930000|2021-12-09 16:55:30|90787.5|90762.5|90788.6|90763.6|90788.6|90763.6|90783.2|90758.2|44
1639068940000|2021-12-09 16:55:40|90788.3|90763.3|90788.1|90763.1|90789.6|90764.6|90786.7|90761.7|46
1639068950000|2021-12-09 16:55:50|90788.7|90763.7|90790.3|90765.3|90791.1|90766.1|90786.1|90761.1|42
1639068960000|2021-12-09 16:56:00|90791.2|90766.2|90782.9|90757.9|90792|90767|90782.9|90757.9|57
1639068970000|2021-12-09 16:56:10|90782.8|90757.8|90789.6|90764.6|90791.3|90766.3|90782.8|90757.8|44
1639068980000|2021-12-09 16:56:20|90789.5|90764.5|90785.2|90760.2|90789.7|90764.7|90783.8|90758.8|51
1639068990000|2021-12-09 16:56:30|90785|90760|90782.4|90757.4|90787.8|90762.8|90781.3|90756.3|54
1639069000000|2021-12-09 16:56:40|90782.5|90757.5|90782.2|90757.2|90783.3|90758.3|90781.3|90756.3|39
1639069010000|2021-12-09 16:56:50|90782.1|90757.1|90774.5|90749.5|90784.8|90759.8|90774.1|90749.1|37
1639069020000|2021-12-09 16:57:00|90774.7|90749.7|90781.8|90756.8|90782.8|90757.8|90773.6|90748.6|49
1639069030000|2021-12-09 16:57:10|90782.2|90757.2|90783.4|90758.4|90784.1|90759.1|90781.2|90756.2|39
1639069040000|2021-12-09 16:57:20|90782.9|90757.9|90798.7|90773.7|90799.8|90774.8|90782.9|90757.9|61
1639069050000|2021-12-09 16:57:30|90797.5|90772.5|90793.1|90768.1|90797.5|90772.5|90788.8|90763.8|73
1639069060000|2021-12-09 16:57:40|90793.7|90768.7|90799.7|90774.7|90800.2|90775.2|90792.2|90767.2|72
1639069070000|2021-12-09 16:57:50|90798.6|90773.6|90794.6|90769.6|90802.4|90777.4|90791.9|90766.9|72
1639069080000|2021-12-09 16:58:00|90794|90769|90792.5|90767.5|90794|90769|90784.5|90759.5|50
1639069090000|2021-12-09 16:58:10|90790.1|90765.1|90790.2|90765.2|90793.4|90768.4|90788.6|90763.6|33
1639069100000|2021-12-09 16:58:20|90790.4|90765.4|90796|90771|90797.8|90772.8|90790.4|90765.4|40
1639069110000|2021-12-09 16:58:30|90795.5|90770.5|90798.9|90773.9|90799.9|90774.9|90795.5|90770.5|53
1639069120000|2021-12-09 16:58:40|90799.4|90774.4|90799.7|90774.7|90803.8|90778.8|90798.9|90773.9|47
1639069130000|2021-12-09 16:58:50|90800.4|90775.4|90798.8|90773.8|90800.4|90775.4|90797.5|90772.5|51
1639069140000|2021-12-09 16:59:00|90798.6|90773.6|90801.9|90776.9|90801.9|90776.9|90798.6|90773.6|52
1639069150000|2021-12-09 16:59:10|90801.6|90776.6|90806.5|90781.5|90807|90782|90801.6|90776.6|62
1639069160000|2021-12-09 16:59:20|90806.2|90781.2|90810|90785|90811.4|90786.4|90804.6|90779.6|47
1639069170000|2021-12-09 16:59:30|90808.8|90783.8|90812.3|90787.3|90816|90791|90808.8|90783.8|38
1639069180000|2021-12-09 16:59:40|90812.5|90787.5|90809.6|90784.6|90817.2|90792.2|90807.3|90782.3|51
1639069190000|2021-12-09 16:59:50|90808.7|90783.7|90808.6|90783.6|90810.4|90785.4|90808.1|90783.1|30
1639069200000|2021-12-09 17:00:00|90809.6|90784.6|90803.9|90778.9|90810|90785|90801.9|90776.9|53
1639069210000|2021-12-09 17:00:10|90802.5|90777.5|90808|90783|90808.4|90783.4|90801.1|90776.1|49
1639069220000|2021-12-09 17:00:20|90806.6|90781.6|90809.4|90784.4|90810.5|90785.5|90806.4|90781.4|46
1639069230000|2021-12-09 17:00:30|90809|90784|90813|90788|90814.2|90789.2|90808.4|90783.4|54
1639069240000|2021-12-09 17:00:40|90812.6|90787.6|90808.9|90783.9|90813.7|90788.7|90808.9|90783.9|57
1639069250000|2021-12-09 17:00:50|90804.1|90779.1|90801.1|90776.1|90808.2|90783.2|90800.2|90775.2|44
1639069260000|2021-12-09 17:01:00|90801.4|90776.4|90795.3|90770.3|90802.7|90777.7|90793.1|90768.1|59
1639069270000|2021-12-09 17:01:10|90794.6|90769.6|90790.1|90765.1|90796.2|90771.2|90788.2|90763.2|47
1639069280000|2021-12-09 17:01:20|90789.6|90764.6|90790.9|90765.9|90791|90766|90789.2|90764.2|39
1639069290000|2021-12-09 17:01:30|90790.7|90765.7|90789.2|90764.2|90790.7|90765.7|90788.3|90763.3|40
1639069300000|2021-12-09 17:01:40|90789.4|90764.4|90783.5|90758.5|90789.4|90764.4|90780.6|90755.6|47
1639069310000|2021-12-09 17:01:50|90782.9|90757.9|90781.4|90756.4|90784.2|90759.2|90780.7|90755.7|37
1639069320000|2021-12-09 17:02:00|90781.8|90756.8|90778.6|90753.6|90783.6|90758.6|90777.1|90752.1|53
1639069330000|2021-12-09 17:02:10|90778.1|90753.1|90775.4|90750.4|90779.3|90754.3|90773.1|90748.1|49
1639069340000|2021-12-09 17:02:20|90775.2|90750.2|90772.5|90747.5|90775.9|90750.9|90769.7|90744.7|42
1639069350000|2021-12-09 17:02:30|90768.4|90743.4|90751|90726|90768.4|90743.4|90750.4|90725.4|48
1639069360000|2021-12-09 17:02:40|90750.9|90725.9|90746.2|90721.2|90750.9|90725.9|90746.2|90721.2|35
1639069370000|2021-12-09 17:02:50|90746.1|90721.1|90743.8|90718.8|90746.4|90721.4|90741.4|90716.4|38
1639069380000|2021-12-09 17:03:00|90743.3|90718.3|90745.8|90720.8|90746.2|90721.2|90743|90718|51
1639069390000|2021-12-09 17:03:10|90745.1|90720.1|90750|90725|90750.9|90725.9|90744.9|90719.9|49
1639069400000|2021-12-09 17:03:20|90750.6|90725.6|90751.7|90726.7|90752.3|90727.3|90748.5|90723.5|39
1639069410000|2021-12-09 17:03:30|90751.8|90726.8|90746.4|90721.4|90752.3|90727.3|90743|90718|36
1639069420000|2021-12-09 17:03:40|90746.3|90721.3|90747.5|90722.5|90748.7|90723.7|90745|90720|33
1639069430000|2021-12-09 17:03:50|90747.6|90722.6|90746.8|90721.8|90748.7|90723.7|90746.6|90721.6|21
1639069440000|2021-12-09 17:04:00|90747.7|90722.7|90748.9|90723.9|90750.4|90725.4|90747.3|90722.3|50
1639069450000|2021-12-09 17:04:10|90748.8|90723.8|90745.5|90720.5|90749.1|90724.1|90743.1|90718.1|33
1639069460000|2021-12-09 17:04:20|90745|90720|90739.7|90714.7|90745.9|90720.9|90738.3|90713.3|52
1639069470000|2021-12-09 17:04:30|90739.5|90714.5|90738.5|90713.5|90743.2|90718.2|90736.2|90711.2|48
1639069480000|2021-12-09 17:04:40|90738.9|90713.9|90735.8|90710.8|90741.2|90716.2|90734.7|90709.7|43
1639069490000|2021-12-09 17:04:50|90734.5|90709.5|90733.4|90708.4|90736.1|90711.1|90729.7|90704.7|45
1639069500000|2021-12-09 17:05:00|90733.3|90708.3|90730.2|90705.2|90733.5|90708.5|90723.3|90698.3|61
1639069510000|2021-12-09 17:05:10|90728.8|90703.8|90732.8|90707.8|90732.8|90707.8|90728.8|90703.8|40
1639069520000|2021-12-09 17:05:20|90732.6|90707.6|90745.9|90720.9|90745.9|90720.9|90732|90707|60
1639069530000|2021-12-09 17:05:30|90745.5|90720.5|90747|90722|90747.1|90722.1|90744.3|90719.3|34
1639069540000|2021-12-09 17:05:40|90746.9|90721.9|90747.4|90722.4|90747.4|90722.4|90745.5|90720.5|28
1639069550000|2021-12-09 17:05:50|90747.2|90722.2|90746.9|90721.9|90747.9|90722.9|90746.9|90721.9|19
1639069560000|2021-12-09 17:06:00|90747.4|90722.4|90747.5|90722.5|90749.1|90724.1|90747|90722|17
1639069570000|2021-12-09 17:06:10|90747.6|90722.6|90748.6|90723.6|90749.6|90724.6|90747.3|90722.3|22
1639069580000|2021-12-09 17:06:20|90748.8|90723.8|90747.1|90722.1|90748.9|90723.9|90746.8|90721.8|23
1639069590000|2021-12-09 17:06:30|90747.2|90722.2|90748.2|90723.2|90748.2|90723.2|90746.9|90721.9|21
1639069600000|2021-12-09 17:06:40|90747.4|90722.4|90748.2|90723.2|90750|90725|90742.7|90717.7|37
1639069610000|2021-12-09 17:06:50|90748.1|90723.1|90747.6|90722.6|90748.8|90723.8|90747|90722|22
1639069620000|2021-12-09 17:07:00|90747.7|90722.7|90747.2|90722.2|90748.4|90723.4|90747.2|90722.2|29
1639069630000|2021-12-09 17:07:10|90747.1|90722.1|90748|90723|90748.4|90723.4|90747.1|90722.1|23
1639069640000|2021-12-09 17:07:20|90747.8|90722.8|90748.1|90723.1|90748.3|90723.3|90747.4|90722.4|26
1639069650000|2021-12-09 17:07:30|90747.8|90722.8|90751.4|90726.4|90754.2|90729.2|90747.4|90722.4|32
1639069660000|2021-12-09 17:07:40|90750.5|90725.5|90747.6|90722.6|90752.5|90727.5|90747.6|90722.6|28
1639069670000|2021-12-09 17:07:50|90747.9|90722.9|90745.1|90720.1|90748.1|90723.1|90745.1|90720.1|23
1639069680000|2021-12-09 17:08:00|90746|90721|90744.8|90719.8|90748.4|90723.4|90744.8|90719.8|30
1639069690000|2021-12-09 17:08:10|90745.1|90720.1|90746.8|90721.8|90747.5|90722.5|90745.1|90720.1|20
1639069700000|2021-12-09 17:08:20|90747.3|90722.3|90747.6|90722.6|90748.4|90723.4|90746|90721|29
1639069710000|2021-12-09 17:08:30|90748.1|90723.1|90754.1|90729.1|90754.1|90729.1|90746|90721|52
1639069720000|2021-12-09 17:08:40|90756.1|90731.1|90756.4|90731.4|90756.7|90731.7|90752.7|90727.7|27
1639069730000|2021-12-09 17:08:50|90756.1|90731.1|90748.4|90723.4|90756.1|90731.1|90744.3|90719.3|46
1639069740000|2021-12-09 17:09:00|90749.9|90724.9|90749.9|90724.9|90749.9|90724.9|90747.8|90722.8|23
1639069750000|2021-12-09 17:09:10|90750.3|90725.3|90750.6|90725.6|90752.3|90727.3|90750.2|90725.2|40
1639069760000|2021-12-09 17:09:20|90751.1|90726.1|90744.3|90719.3|90751.3|90726.3|90737.7|90712.7|41
1639069770000|2021-12-09 17:09:30|90744.4|90719.4|90743.5|90718.5|90746.6|90721.6|90739.8|90714.8|43
1639069780000|2021-12-09 17:09:40|90744|90719|90740.2|90715.2|90744|90719|90732.9|90707.9|55
1639069790000|2021-12-09 17:09:50|90740|90715|90741.3|90716.3|90741.4|90716.4|90739.8|90714.8|23
1639069800000|2021-12-09 17:10:00|90741.1|90716.1|90747.9|90722.9|90748.3|90723.3|90740.2|90715.2|51
1639069810000|2021-12-09 17:10:10|90746.9|90721.9|90743.5|90718.5|90747.9|90722.9|90742.8|90717.8|42
1639069820000|2021-12-09 17:10:20|90743.9|90718.9|90739.2|90714.2|90743.9|90718.9|90734.5|90709.5|30
1639069830000|2021-12-09 17:10:30|90739.8|90714.8|90737.7|90712.7|90740.1|90715.1|90737.2|90712.2|31
1639069840000|2021-12-09 17:10:40|90737.8|90712.8|90736.1|90711.1|90738.6|90713.6|90735.5|90710.5|35
1639069850000|2021-12-09 17:10:50|90735.7|90710.7|90738.1|90713.1|90738.1|90713.1|90735.7|90710.7|23
1639069860000|2021-12-09 17:11:00|90738.2|90713.2|90739|90714|90739|90714|90737.8|90712.8|25
1639069870000|2021-12-09 17:11:10|90739.1|90714.1|90738.2|90713.2|90739.1|90714.1|90737.3|90712.3|39
1639069880000|2021-12-09 17:11:20|90738.3|90713.3|90737.1|90712.1|90738.3|90713.3|90736.6|90711.6|28
1639069890000|2021-12-09 17:11:30|90736.8|90711.8|90740.3|90715.3|90740.3|90715.3|90736.8|90711.8|29
1639069900000|2021-12-09 17:11:40|90739.8|90714.8|90738.7|90713.7|90740|90715|90738.5|90713.5|38
1639069910000|2021-12-09 17:11:50|90738.8|90713.8|90738.7|90713.7|90739|90714|90738.5|90713.5|13
1639069920000|2021-12-09 17:12:00|90739.1|90714.1|90738.2|90713.2|90739.1|90714.1|90736|90711|33
1639069930000|2021-12-09 17:12:10|90738.1|90713.1|90737.2|90712.2|90739.1|90714.1|90736.8|90711.8|27
1639069940000|2021-12-09 17:12:20|90737|90712|90737.6|90712.6|90737.8|90712.8|90736.9|90711.9|13
1639069950000|2021-12-09 17:12:30|90737.2|90712.2|90736.2|90711.2|90737.6|90712.6|90735.2|90710.2|27
1639069960000|2021-12-09 17:12:40|90735.9|90710.9|90736.3|90711.3|90737.4|90712.4|90735.5|90710.5|22
1639069970000|2021-12-09 17:12:50|90736.5|90711.5|90737.3|90712.3|90737.3|90712.3|90734.9|90709.9|28
1639069980000|2021-12-09 17:13:00|90737.5|90712.5|90737|90712|90737.5|90712.5|90735.2|90710.2|22
1639069990000|2021-12-09 17:13:10|90737.1|90712.1|90736.9|90711.9|90738.6|90713.6|90736.9|90711.9|27
1639070000000|2021-12-09 17:13:20|90735.4|90710.4|90734|90709|90738.7|90713.7|90733.1|90708.1|42
1639070010000|2021-12-09 17:13:30|90734.1|90709.1|90735.8|90710.8|90736|90711|90733.5|90708.5|35
1639070020000|2021-12-09 17:13:40|90735.6|90710.6|90732.3|90707.3|90735.6|90710.6|90732.3|90707.3|21
1639070030000|2021-12-09 17:13:50|90732.4|90707.4|90734.6|90709.6|90734.6|90709.6|90731.5|90706.5|24
1639070040000|2021-12-09 17:14:00|90734.3|90709.3|90733.8|90708.8|90735.6|90710.6|90733.5|90708.5|24
1639070050000|2021-12-09 17:14:10|90733.5|90708.5|90732.3|90707.3|90733.5|90708.5|90731.9|90706.9|24
1639070060000|2021-12-09 17:14:20|90732.9|90707.9|90732.6|90707.6|90733.4|90708.4|90732.2|90707.2|22
1639070070000|2021-12-09 17:14:30|90732.9|90707.9|90733.2|90708.2|90735.2|90710.2|90732.9|90707.9|24
1639070080000|2021-12-09 17:14:40|90733.1|90708.1|90735.5|90710.5|90735.5|90710.5|90732.7|90707.7|24
1639070090000|2021-12-09 17:14:50|90734.4|90709.4|90733.7|90708.7|90735.4|90710.4|90733.3|90708.3|20
1639070100000|2021-12-09 17:15:00|90733.8|90708.8|90736.4|90711.4|90736.4|90711.4|90733.6|90708.6|49
1639070110000|2021-12-09 17:15:10|90735.9|90710.9|90737.1|90712.1|90737.9|90712.9|90735.9|90710.9|31
1639070120000|2021-12-09 17:15:20|90737.2|90712.2|90736.3|90711.3|90737.2|90712.2|90735.7|90710.7|14
1639070130000|2021-12-09 17:15:30|90735.4|90710.4|90738.3|90713.3|90738.3|90713.3|90735.4|90710.4|28
1639070140000|2021-12-09 17:15:40|90738.4|90713.4|90737.5|90712.5|90743.4|90718.4|90736.2|90711.2|34
1639070150000|2021-12-09 17:15:50|90739.6|90714.6|90738.3|90713.3|90739.7|90714.7|90737.2|90712.2|25
1639070160000|2021-12-09 17:16:00|90738|90713|90739.6|90714.6|90740|90715|90738|90713|22
1639070170000|2021-12-09 17:16:10|90739.4|90714.4|90737.7|90712.7|90739.5|90714.5|90737.1|90712.1|34
1639070180000|2021-12-09 17:16:20|90737.2|90712.2|90738.1|90713.1|90738.5|90713.5|90737.2|90712.2|36
1639070190000|2021-12-09 17:16:30|90735.2|90710.2|90731.1|90706.1|90736.7|90711.7|90729.4|90704.4|41
1639070200000|2021-12-09 17:16:40|90732.2|90707.2|90725|90700|90732.4|90707.4|90722.4|90697.4|54
1639070210000|2021-12-09 17:16:50|90725.1|90700.1|90724.3|90699.3|90725.6|90700.6|90723.6|90698.6|31
1639070220000|2021-12-09 17:17:00|90724.6|90699.6|90721.1|90696.1|90726.5|90701.5|90720.9|90695.9|38
1639070230000|2021-12-09 17:17:10|90721|90696|90719.8|90694.8|90721.5|90696.5|90719.1|90694.1|34
1639070240000|2021-12-09 17:17:20|90721.6|90696.6|90721|90696|90722.4|90697.4|90720.4|90695.4|45
1639070250000|2021-12-09 17:17:30|90721.1|90696.1|90717.9|90692.9|90721.8|90696.8|90717.4|90692.4|47
1639070260000|2021-12-09 17:17:40|90718.2|90693.2|90718|90693|90718.5|90693.5|90717.2|90692.2|31
1639070270000|2021-12-09 17:17:50|90717.8|90692.8|90722.6|90697.6|90723.4|90698.4|90717.3|90692.3|41
1639070280000|2021-12-09 17:18:00|90722.5|90697.5|90718.4|90693.4|90727.7|90702.7|90717.4|90692.4|48
1639070290000|2021-12-09 17:18:10|90718.1|90693.1|90715.2|90690.2|90719|90694|90715.2|90690.2|47
1639070300000|2021-12-09 17:18:20|90715.1|90690.1|90716.5|90691.5|90716.5|90691.5|90713.3|90688.3|25
1639070310000|2021-12-09 17:18:30|90716.4|90691.4|90721.7|90696.7|90722.7|90697.7|90715.7|90690.7|49
1639070320000|2021-12-09 17:18:40|90722.7|90697.7|90722.3|90697.3|90723.6|90698.6|90721.5|90696.5|34
1639070330000|2021-12-09 17:18:50|90722.1|90697.1|90722.6|90697.6|90723.2|90698.2|90721.6|90696.6|24
1639070340000|2021-12-09 17:19:00|90722.5|90697.5|90723.5|90698.5|90724.9|90699.9|90722.1|90697.1|31
1639070350000|2021-12-09 17:19:10|90723.3|90698.3|90723.1|90698.1|90724.2|90699.2|90723.1|90698.1|24
1639070360000|2021-12-09 17:19:20|90723.4|90698.4|90723|90698|90724.4|90699.4|90722|90697|27
1639070370000|2021-12-09 17:19:30|90723.5|90698.5|90723.3|90698.3|90724|90699|90722.7|90697.7|17
1639070380000|2021-12-09 17:19:40|90723.4|90698.4|90723.5|90698.5|90724.7|90699.7|90723.1|90698.1|26
1639070390000|2021-12-09 17:19:50|90723.8|90698.8|90722|90697|90724.7|90699.7|90720.4|90695.4|28
1639070400000|2021-12-09 17:20:00|90722.9|90697.9|90723.5|90698.5|90725.9|90700.9|90722.6|90697.6|31
1639070410000|2021-12-09 17:20:10|90723.7|90698.7|90728.4|90703.4|90729.9|90704.9|90723.7|90698.7|29
1639070420000|2021-12-09 17:20:20|90728.7|90703.7|90730.9|90705.9|90731.8|90706.8|90728.2|90703.2|27
1639070430000|2021-12-09 17:20:30|90730.5|90705.5|90728.6|90703.6|90730.7|90705.7|90728|90703|27
1639070440000|2021-12-09 17:20:40|90728.8|90703.8|90727.8|90702.8|90728.9|90703.9|90727.6|90702.6|25
1639070450000|2021-12-09 17:20:50|90727.7|90702.7|90731.1|90706.1|90731.4|90706.4|90727.7|90702.7|28
1639070460000|2021-12-09 17:21:00|90731|90706|90734.5|90709.5|90734.5|90709.5|90730.4|90705.4|34
1639070470000|2021-12-09 17:21:10|90734.6|90709.6|90738.1|90713.1|90738.1|90713.1|90734.2|90709.2|34
1639070480000|2021-12-09 17:21:20|90738|90713|90741.5|90716.5|90742.3|90717.3|90737.3|90712.3|33
1639070490000|2021-12-09 17:21:30|90741.1|90716.1|90739.9|90714.9|90741.6|90716.6|90739.7|90714.7|26
1639070500000|2021-12-09 17:21:40|90741|90716|90737.5|90712.5|90741.1|90716.1|90737.4|90712.4|44
1639070510000|2021-12-09 17:21:50|90737.7|90712.7|90738.1|90713.1|90740.1|90715.1|90737|90712|22
1639070520000|2021-12-09 17:22:00|90737.8|90712.8|90738.7|90713.7|90739.2|90714.2|90737.5|90712.5|35
1639070530000|2021-12-09 17:22:10|90738|90713|90738.3|90713.3|90738.5|90713.5|90737.9|90712.9|30
1639070540000|2021-12-09 17:22:20|90738.2|90713.2|90739.7|90714.7|90740.6|90715.6|90737.7|90712.7|27
1639070550000|2021-12-09 17:22:30|90739.5|90714.5|90741|90716|90741.9|90716.9|90738.9|90713.9|35
1639070560000|2021-12-09 17:22:40|90741.2|90716.2|90740.3|90715.3|90742.4|90717.4|90740|90715|33
1639070570000|2021-12-09 17:22:50|90740.2|90715.2|90740.7|90715.7|90741|90716|90739.6|90714.6|16
1639070580000|2021-12-09 17:23:00|90739.5|90714.5|90735.4|90710.4|90740.6|90715.6|90733.9|90708.9|27
1639070590000|2021-12-09 17:23:10|90735.1|90710.1|90732.8|90707.8|90735.2|90710.2|90730|90705|27
1639070600000|2021-12-09 17:23:20|90732.6|90707.6|90733.5|90708.5|90733.9|90708.9|90732.6|90707.6|18
1639070610000|2021-12-09 17:23:30|90733.4|90708.4|90729.8|90704.8|90733.4|90708.4|90729.4|90704.4|16
1639070620000|2021-12-09 17:23:40|90730|90705|90731.6|90706.6|90731.6|90706.6|90729.2|90704.2|35
1639070630000|2021-12-09 17:23:50|90731.3|90706.3|90730.3|90705.3|90731.3|90706.3|90729.9|90704.9|24
1639070640000|2021-12-09 17:24:00|90730.2|90705.2|90727.3|90702.3|90732.2|90707.2|90726.3|90701.3|37
1639070650000|2021-12-09 17:24:10|90727.4|90702.4|90724|90699|90728.5|90703.5|90724|90699|35
1639070660000|2021-12-09 17:24:20|90724.7|90699.7|90722.1|90697.1|90725.8|90700.8|90722.1|90697.1|40
1639070670000|2021-12-09 17:24:30|90722.2|90697.2|90721.8|90696.8|90723|90698|90721.8|90696.8|19
1639070680000|2021-12-09 17:24:40|90722.2|90697.2|90726|90701|90727.3|90702.3|90722.2|90697.2|32
1639070690000|2021-12-09 17:24:50|90726.8|90701.8|90723|90698|90726.8|90701.8|90723|90698|33
1639070700000|2021-12-09 17:25:00|90724|90699|90723.4|90698.4|90725.1|90700.1|90721.5|90696.5|40
1639070710000|2021-12-09 17:25:10|90723.2|90698.2|90726.6|90701.6|90726.8|90701.8|90721.7|90696.7|30
1639070720000|2021-12-09 17:25:20|90728.3|90703.3|90725.1|90700.1|90728.3|90703.3|90724.9|90699.9|24
1639070730000|2021-12-09 17:25:30|90725.2|90700.2|90724.3|90699.3|90725.3|90700.3|90723.7|90698.7|12
1639070740000|2021-12-09 17:25:40|90724.5|90699.5|90723|90698|90725.3|90700.3|90722.9|90697.9|15
1639070750000|2021-12-09 17:25:50|90722.9|90697.9|90722.9|90697.9|90723.4|90698.4|90721|90696|27
1639070760000|2021-12-09 17:26:00|90722.7|90697.7|90721|90696|90724.7|90699.7|90720.9|90695.9|37
1639070770000|2021-12-09 17:26:10|90721.2|90696.2|90721.3|90696.3|90721.9|90696.9|90720.7|90695.7|25
1639070780000|2021-12-09 17:26:20|90721.8|90696.8|90717.6|90692.6|90721.8|90696.8|90715.1|90690.1|49
1639070790000|2021-12-09 17:26:30|90717.7|90692.7|90722.9|90697.9|90722.9|90697.9|90717.3|90692.3|39
1639070800000|2021-12-09 17:26:40|90723.1|90698.1|90721.8|90696.8|90724.2|90699.2|90721.1|90696.1|27
1639070810000|2021-12-09 17:26:50|90721.7|90696.7|90720.5|90695.5|90721.8|90696.8|90719.8|90694.8|25
1639070820000|2021-12-09 17:27:00|90720.6|90695.6|90720.7|90695.7|90721.5|90696.5|90720.2|90695.2|19
1639070830000|2021-12-09 17:27:10|90720.9|90695.9|90719.1|90694.1|90721.2|90696.2|90717.8|90692.8|24
1639070840000|2021-12-09 17:27:20|90719.6|90694.6|90714.7|90689.7|90720|90695|90714.4|90689.4|32
1639070850000|2021-12-09 17:27:30|90715.4|90690.4|90716.3|90691.3|90716.4|90691.4|90714.9|90689.9|22
1639070860000|2021-12-09 17:27:40|90716.4|90691.4|90708.1|90683.1|90716.7|90691.7|90707.3|90682.3|28
1639070870000|2021-12-09 17:27:50|90709.1|90684.1|90706.5|90681.5|90709.1|90684.1|90706.1|90681.1|29
1639070880000|2021-12-09 17:28:00|90707|90682|90703.7|90678.7|90707|90682|90702.9|90677.9|35
1639070890000|2021-12-09 17:28:10|90703.8|90678.8|90703.5|90678.5|90704.1|90679.1|90702.7|90677.7|32
1639070900000|2021-12-09 17:28:20|90703.7|90678.7|90705.1|90680.1|90705.1|90680.1|90703.1|90678.1|22
1639070910000|2021-12-09 17:28:30|90705|90680|90706.7|90681.7|90707.2|90682.2|90704.7|90679.7|18
1639070920000|2021-12-09 17:28:40|90706.6|90681.6|90705.7|90680.7|90707.1|90682.1|90705.1|90680.1|38
1639070930000|2021-12-09 17:28:50|90705.8|90680.8|90709.5|90684.5|90710|90685|90705.3|90680.3|30
1639070940000|2021-12-09 17:29:00|90709.1|90684.1|90709.1|90684.1|90709.8|90684.8|90708.5|90683.5|24
1639070950000|2021-12-09 17:29:10|90709.3|90684.3|90708.4|90683.4|90709.4|90684.4|90708.4|90683.4|20
1639070960000|2021-12-09 17:29:20|90708.6|90683.6|90708.1|90683.1|90708.7|90683.7|90707.8|90682.8|19
1639070970000|2021-12-09 17:29:30|90708|90683|90707.9|90682.9|90709.1|90684.1|90707.8|90682.8|28
1639070980000|2021-12-09 17:29:40|90708.4|90683.4|90709.9|90684.9|90710.6|90685.6|90708.3|90683.3|31
1639070990000|2021-12-09 17:29:50|90709|90684|90707.4|90682.4|90709|90684|90706.4|90681.4|20
1639071000000|2021-12-09 17:30:00|90707.1|90682.1|90710.7|90685.7|90711.9|90686.9|90707.1|90682.1|33
1639071010000|2021-12-09 17:30:10|90710.3|90685.3|90709.1|90684.1|90711|90686|90708|90683|27
1639071020000|2021-12-09 17:30:20|90708.8|90683.8|90701.6|90676.6|90709.2|90684.2|90701.5|90676.5|44
1639071030000|2021-12-09 17:30:30|90701.4|90676.4|90703.6|90678.6|90703.6|90678.6|90701.2|90676.2|39
1639071040000|2021-12-09 17:30:40|90703.4|90678.4|90704.1|90679.1|90704.3|90679.3|90702.8|90677.8|24
1639071050000|2021-12-09 17:30:50|90704.2|90679.2|90720.9|90695.9|90726.7|90701.7|90703.9|90678.9|47
1639071060000|2021-12-09 17:31:00|90721.8|90696.8|90719.1|90694.1|90723|90698|90718.3|90693.3|43
1639071070000|2021-12-09 17:31:10|90719|90694|90720.4|90695.4|90720.5|90695.5|90718.7|90693.7|25
1639071080000|2021-12-09 17:31:20|90720|90695|90720.4|90695.4|90721.7|90696.7|90718.3|90693.3|38
1639071090000|2021-12-09 17:31:30|90720.2|90695.2|90720.3|90695.3|90720.5|90695.5|90719.1|90694.1|26
1639071100000|2021-12-09 17:31:40|90720.1|90695.1|90719.8|90694.8|90720.1|90695.1|90718.6|90693.6|23
1639071110000|2021-12-09 17:31:50|90719.9|90694.9|90719.1|90694.1|90720.3|90695.3|90718.5|90693.5|28
1639071120000|2021-12-09 17:32:00|90719.7|90694.7|90718.4|90693.4|90719.9|90694.9|90718.3|90693.3|25
1639071130000|2021-12-09 17:32:10|90718.6|90693.6|90719.4|90694.4|90719.6|90694.6|90718|90693|24
1639071140000|2021-12-09 17:32:20|90719.3|90694.3|90719.7|90694.7|90720.3|90695.3|90719.3|90694.3|23
1639071150000|2021-12-09 17:32:30|90719.3|90694.3|90718.4|90693.4|90719.3|90694.3|90716.1|90691.1|31
1639071160000|2021-12-09 17:32:40|90717.8|90692.8|90716.9|90691.9|90719.5|90694.5|90716.9|90691.9|27
1639071170000|2021-12-09 17:32:50|90717.2|90692.2|90716.4|90691.4|90717.5|90692.5|90716.3|90691.3|21
1639071180000|2021-12-09 17:33:00|90716.5|90691.5|90715.2|90690.2|90716.6|90691.6|90713.3|90688.3|29
1639071190000|2021-12-09 17:33:10|90716.7|90691.7|90713.3|90688.3|90716.7|90691.7|90713.1|90688.1|22
1639071200000|2021-12-09 17:33:20|90713.1|90688.1|90715.5|90690.5|90715.5|90690.5|90713.1|90688.1|20
1639071210000|2021-12-09 17:33:30|90715.1|90690.1|90714.2|90689.2|90715.8|90690.8|90714.2|90689.2|13
1639071220000|2021-12-09 17:33:40|90714.6|90689.6|90713.5|90688.5|90715.2|90690.2|90710.8|90685.8|41
1639071230000|2021-12-09 17:33:50|90713.8|90688.8|90716.2|90691.2|90716.4|90691.4|90713.3|90688.3|27
1639071240000|2021-12-09 17:34:00|90716.6|90691.6|90717.4|90692.4|90718|90693|90714.5|90689.5|21
1639071250000|2021-12-09 17:34:10|90717.6|90692.6|90716.9|90691.9|90718.6|90693.6|90715.8|90690.8|27
1639071260000|2021-12-09 17:34:20|90716.8|90691.8|90718.7|90693.7|90720.9|90695.9|90716.7|90691.7|31
1639071270000|2021-12-09 17:34:30|90718.5|90693.5|90714|90689|90720.6|90695.6|90713.7|90688.7|39
1639071280000|2021-12-09 17:34:40|90714.3|90689.3|90714.3|90689.3|90715|90690|90712.8|90687.8|24
1639071290000|2021-12-09 17:34:50|90714.7|90689.7|90713.1|90688.1|90716.2|90691.2|90713|90688|28
1639071300000|2021-12-09 17:35:00|90713.2|90688.2|90715.9|90690.9|90716.8|90691.8|90711.2|90686.2|26
1639071310000|2021-12-09 17:35:10|90716.4|90691.4|90716.6|90691.6|90719.7|90694.7|90716.4|90691.4|39
1639071320000|2021-12-09 17:35:20|90716.7|90691.7|90717.8|90692.8|90718.1|90693.1|90716.6|90691.6|25
1639071330000|2021-12-09 17:35:30|90717.9|90692.9|90718|90693|90718.6|90693.6|90717.4|90692.4|19
1639071340000|2021-12-09 17:35:40|90719.1|90694.1|90718.5|90693.5|90719.1|90694.1|90714.4|90689.4|32
1639071350000|2021-12-09 17:35:50|90718.6|90693.6|90721.3|90696.3|90723.7|90698.7|90717.9|90692.9|36
1639071360000|2021-12-09 17:36:00|90721.4|90696.4|90722.8|90697.8|90723.4|90698.4|90721.4|90696.4|31
1639071370000|2021-12-09 17:36:10|90722.9|90697.9|90721.3|90696.3|90723.2|90698.2|90720.8|90695.8|32
1639071380000|2021-12-09 17:36:20|90721.4|90696.4|90719|90694|90721.6|90696.6|90716|90691|28
1639071390000|2021-12-09 17:36:30|90719.2|90694.2|90718.1|90693.1|90720.7|90695.7|90717.6|90692.6|20
1639071400000|2021-12-09 17:36:40|90718.2|90693.2|90719.8|90694.8|90719.9|90694.9|90717.8|90692.8|14
1639071410000|2021-12-09 17:36:50|90719.9|90694.9|90720.6|90695.6|90720.6|90695.6|90718.9|90693.9|30
1639071420000|2021-12-09 17:37:00|90720.5|90695.5|90720.9|90695.9|90721.3|90696.3|90720.2|90695.2|22
1639071430000|2021-12-09 17:37:10|90720.3|90695.3|90721.9|90696.9|90722.1|90697.1|90719.9|90694.9|19
1639071440000|2021-12-09 17:37:20|90721.8|90696.8|90721.1|90696.1|90721.9|90696.9|90720.5|90695.5|20
1639071450000|2021-12-09 17:37:30|90721.3|90696.3|90721.2|90696.2|90721.3|90696.3|90720.6|90695.6|19
1639071460000|2021-12-09 17:37:40|90721.5|90696.5|90721.3|90696.3|90722|90697|90719.4|90694.4|37
1639071470000|2021-12-09 17:37:50|90721.2|90696.2|90720|90695|90721.2|90696.2|90718.6|90693.6|26
1639071480000|2021-12-09 17:38:00|90719.6|90694.6|90720.6|90695.6|90720.7|90695.7|90719.5|90694.5|20
1639071490000|2021-12-09 17:38:10|90720.5|90695.5|90717.8|90692.8|90720.9|90695.9|90716.8|90691.8|27
1639071500000|2021-12-09 17:38:20|90716.7|90691.7|90717.5|90692.5|90718.3|90693.3|90716.7|90691.7|15
1639071510000|2021-12-09 17:38:30|90717.8|90692.8|90717.7|90692.7|90717.9|90692.9|90717.4|90692.4|14
1639071520000|2021-12-09 17:38:40|90717.6|90692.6|90718|90693|90718.8|90693.8|90716.2|90691.2|15
1639071530000|2021-12-09 17:38:50|90717.9|90692.9|90717.9|90692.9|90719.1|90694.1|90717.5|90692.5|18
1639071540000|2021-12-09 17:39:00|90717.8|90692.8|90717.2|90692.2|90717.9|90692.9|90717.2|90692.2|10
1639071550000|2021-12-09 17:39:10|90715.6|90690.6|90717.9|90692.9|90718.2|90693.2|90715.6|90690.6|21
1639071560000|2021-12-09 17:39:20|90717.6|90692.6|90714.7|90689.7|90717.6|90692.6|90713.8|90688.8|39
1639071570000|2021-12-09 17:39:30|90715.5|90690.5|90715.5|90690.5|90716.1|90691.1|90713.4|90688.4|37
1639071580000|2021-12-09 17:39:40|90714.4|90689.4|90715.4|90690.4|90715.5|90690.5|90711.1|90686.1|50
1639071590000|2021-12-09 17:39:50|90715.1|90690.1|90714.2|90689.2|90715.2|90690.2|90711.9|90686.9|35
1639071600000|2021-12-09 17:40:00|90713.8|90688.8|90714.8|90689.8|90715.6|90690.6|90713.1|90688.1|26
1639071610000|2021-12-09 17:40:10|90714.9|90689.9|90716.5|90691.5|90717|90692|90714.4|90689.4|32
1639071620000|2021-12-09 17:40:20|90716.8|90691.8|90717.6|90692.6|90717.6|90692.6|90716.1|90691.1|15
1639071630000|2021-12-09 17:40:30|90717.9|90692.9|90714.3|90689.3|90717.9|90692.9|90714.1|90689.1|29
1639071640000|2021-12-09 17:40:40|90714.8|90689.8|90713.8|90688.8|90716.1|90691.1|90713.7|90688.7|14
1639071650000|2021-12-09 17:40:50|90714.4|90689.4|90713.2|90688.2|90714.5|90689.5|90711.4|90686.4|25
1639071660000|2021-12-09 17:41:00|90714.4|90689.4|90713.9|90688.9|90714.4|90689.4|90712.6|90687.6|28
1639071670000|2021-12-09 17:41:10|90713.7|90688.7|90715.2|90690.2|90715.3|90690.3|90713.2|90688.2|19
1639071680000|2021-12-09 17:41:20|90715.4|90690.4|90715.5|90690.5|90715.6|90690.6|90712.8|90687.8|23
1639071690000|2021-12-09 17:41:30|90713.8|90688.8|90713.9|90688.9|90716|90691|90712.8|90687.8|36
1639071700000|2021-12-09 17:41:40|90714.1|90689.1|90715.2|90690.2|90715.8|90690.8|90713.7|90688.7|23
1639071710000|2021-12-09 17:41:50|90714.3|90689.3|90706.5|90681.5|90715.5|90690.5|90704.9|90679.9|46
1639071720000|2021-12-09 17:42:00|90706.4|90681.4|90708.4|90683.4|90709.9|90684.9|90705.8|90680.8|30
1639071730000|2021-12-09 17:42:10|90708.1|90683.1|90707.6|90682.6|90709|90684|90702.6|90677.6|37
1639071740000|2021-12-09 17:42:20|90707.4|90682.4|90709.3|90684.3|90709.8|90684.8|90707.3|90682.3|33
1639071750000|2021-12-09 17:42:30|90709.9|90684.9|90708.1|90683.1|90710.3|90685.3|90707.8|90682.8|25
1639071760000|2021-12-09 17:42:40|90708.2|90683.2|90710.4|90685.4|90710.6|90685.6|90707.8|90682.8|25
1639071770000|2021-12-09 17:42:50|90709.7|90684.7|90710.3|90685.3|90711|90686|90709.7|90684.7|25
1639071780000|2021-12-09 17:43:00|90710.2|90685.2|90711.1|90686.1|90711.2|90686.2|90709.4|90684.4|33
1639071790000|2021-12-09 17:43:10|90711.2|90686.2|90711.6|90686.6|90713.1|90688.1|90710.8|90685.8|29
1639071800000|2021-12-09 17:43:20|90711.5|90686.5|90713.9|90688.9|90713.9|90688.9|90711.5|90686.5|25
1639071810000|2021-12-09 17:43:30|90714.2|90689.2|90714|90689|90714.3|90689.3|90713.4|90688.4|16
1639071820000|2021-12-09 17:43:40|90713.7|90688.7|90713.7|90688.7|90714.3|90689.3|90713.3|90688.3|21
1639071830000|2021-12-09 17:43:50|90713.5|90688.5|90713.3|90688.3|90713.9|90688.9|90713.1|90688.1|9
1639071840000|2021-12-09 17:44:00|90713.5|90688.5|90713.3|90688.3|90713.7|90688.7|90712.6|90687.6|13
1639071850000|2021-12-09 17:44:10|90713.1|90688.1|90710|90685|90714.2|90689.2|90709.6|90684.6|26
1639071860000|2021-12-09 17:44:20|90709.8|90684.8|90709.3|90684.3|90709.9|90684.9|90708.9|90683.9|28
1639071870000|2021-12-09 17:44:30|90708.8|90683.8|90712.3|90687.3|90712.3|90687.3|90708.8|90683.8|34
1639071880000|2021-12-09 17:44:40|90712.5|90687.5|90712.8|90687.8|90713|90688|90711.9|90686.9|31
1639071890000|2021-12-09 17:44:50|90712.7|90687.7|90714.8|90689.8|90715.1|90690.1|90711.8|90686.8|25
1639071900000|2021-12-09 17:45:00|90715.3|90690.3|90715.6|90690.6|90716|90691|90714.7|90689.7|29
1639071910000|2021-12-09 17:45:10|90715.4|90690.4|90716.2|90691.2|90718|90693|90714.6|90689.6|25
1639071920000|2021-12-09 17:45:20|90714.9|90689.9|90716.6|90691.6|90716.8|90691.8|90714.9|90689.9|19
1639071930000|2021-12-09 17:45:30|90716.4|90691.4|90715.7|90690.7|90716.8|90691.8|90715.4|90690.4|15
1639071940000|2021-12-09 17:45:40|90715.6|90690.6|90716.5|90691.5|90716.9|90691.9|90715.5|90690.5|26
1639071950000|2021-12-09 17:45:50|90716.3|90691.3|90716.3|90691.3|90716.9|90691.9|90714.8|90689.8|20
1639071960000|2021-12-09 17:46:00|90716.2|90691.2|90715.1|90690.1|90716.3|90691.3|90715.1|90690.1|17
1639071970000|2021-12-09 17:46:10|90715.5|90690.5|90716.2|90691.2|90717.3|90692.3|90714.7|90689.7|15
1639071980000|2021-12-09 17:46:20|90716.5|90691.5|90713.2|90688.2|90717.1|90692.1|90712.8|90687.8|22
1639071990000|2021-12-09 17:46:30|90713.5|90688.5|90710.4|90685.4|90714.4|90689.4|90707.6|90682.6|32
1639072000000|2021-12-09 17:46:40|90711.1|90686.1|90710.6|90685.6|90713.2|90688.2|90710.6|90685.6|38
1639072010000|2021-12-09 17:46:50|90710.7|90685.7|90707.8|90682.8|90711.3|90686.3|90707.6|90682.6|34
1639072020000|2021-12-09 17:47:00|90708|90683|90706.2|90681.2|90709.6|90684.6|90704.8|90679.8|50
1639072030000|2021-12-09 17:47:10|90705.8|90680.8|90703.4|90678.4|90705.8|90680.8|90702.6|90677.6|27
1639072040000|2021-12-09 17:47:20|90703.9|90678.9|90706.3|90681.3|90706.4|90681.4|90703.4|90678.4|32
1639072050000|2021-12-09 17:47:30|90706.1|90681.1|90705.9|90680.9|90706.5|90681.5|90703.9|90678.9|47
1639072060000|2021-12-09 17:47:40|90705.4|90680.4|90712.9|90687.9|90715.7|90690.7|90705.1|90680.1|56
1639072070000|2021-12-09 17:47:50|90713.1|90688.1|90709.3|90684.3|90713.2|90688.2|90708.4|90683.4|44
1639072080000|2021-12-09 17:48:00|90709.2|90684.2|90707.1|90682.1|90709.5|90684.5|90706.6|90681.6|50
1639072090000|2021-12-09 17:48:10|90706.3|90681.3|90704.5|90679.5|90707.4|90682.4|90703.6|90678.6|55
1639072100000|2021-12-09 17:48:20|90704.6|90679.6|90697.9|90672.9|90708.6|90683.6|90697.9|90672.9|48
1639072110000|2021-12-09 17:48:30|90698|90673|90691.2|90666.2|90698|90673|90691.2|90666.2|48
1639072120000|2021-12-09 17:48:40|90691.4|90666.4|90687.9|90662.9|90694.6|90669.6|90687.3|90662.3|52
1639072130000|2021-12-09 17:48:50|90688|90663|90679.2|90654.2|90688.8|90663.8|90677.7|90652.7|43
1639072140000|2021-12-09 17:49:00|90680.1|90655.1|90685.7|90660.7|90686.6|90661.6|90680.1|90655.1|45
1639072150000|2021-12-09 17:49:10|90685.3|90660.3|90684.3|90659.3|90686.9|90661.9|90684.3|90659.3|38
1639072160000|2021-12-09 17:49:20|90684.4|90659.4|90690.5|90665.5|90693.1|90668.1|90684.4|90659.4|38
1639072170000|2021-12-09 17:49:30|90690.8|90665.8|90693.8|90668.8|90693.8|90668.8|90690.8|90665.8|29
1639072180000|2021-12-09 17:49:40|90693.4|90668.4|90697.6|90672.6|90698.3|90673.3|90693.4|90668.4|35
1639072190000|2021-12-09 17:49:50|90697.2|90672.2|90694.2|90669.2|90698|90673|90693.5|90668.5|28
1639072200000|2021-12-09 17:50:00|90694.1|90669.1|90697.9|90672.9|90698.1|90673.1|90694.1|90669.1|24
1639072210000|2021-12-09 17:50:10|90698.2|90673.2|90698.7|90673.7|90699.9|90674.9|90697.9|90672.9|28
1639072220000|2021-12-09 17:50:20|90699|90674|90699.2|90674.2|90699.7|90674.7|90698.4|90673.4|21
1639072230000|2021-12-09 17:50:30|90699.3|90674.3|90698.5|90673.5|90699.3|90674.3|90697.9|90672.9|15
1639072240000|2021-12-09 17:50:40|90698.3|90673.3|90701.3|90676.3|90702.5|90677.5|90698.3|90673.3|19
1639072250000|2021-12-09 17:50:50|90701.6|90676.6|90701.1|90676.1|90702.3|90677.3|90700.4|90675.4|31
1639072260000|2021-12-09 17:51:00|90701.7|90676.7|90703|90678|90705.2|90680.2|90701.7|90676.7|35
1639072270000|2021-12-09 17:51:10|90703.6|90678.6|90703|90678|90704.3|90679.3|90702.6|90677.6|21
1639072280000|2021-12-09 17:51:20|90702.3|90677.3|90705.7|90680.7|90705.7|90680.7|90702.3|90677.3|24
1639072290000|2021-12-09 17:51:30|90705.9|90680.9|90708.4|90683.4|90708.9|90683.9|90705.9|90680.9|38
1639072300000|2021-12-09 17:51:40|90708.5|90683.5|90706.2|90681.2|90708.5|90683.5|90705.6|90680.6|28
1639072310000|2021-12-09 17:51:50|90707.3|90682.3|90711|90686|90713|90688|90707.3|90682.3|41
1639072320000|2021-12-09 17:52:00|90711.2|90686.2|90712.2|90687.2|90712.2|90687.2|90711|90686|33
1639072330000|2021-12-09 17:52:10|90712.1|90687.1|90708.8|90683.8|90712.3|90687.3|90708.4|90683.4|34
1639072340000|2021-12-09 17:52:20|90709.1|90684.1|90713.1|90688.1|90714.3|90689.3|90707.8|90682.8|43
1639072350000|2021-12-09 17:52:30|90713|90688|90713.7|90688.7|90713.7|90688.7|90712.9|90687.9|29
1639072360000|2021-12-09 17:52:40|90713.8|90688.8|90721|90696|90721.3|90696.3|90713.7|90688.7|31
1639072370000|2021-12-09 17:52:50|90720.7|90695.7|90718.1|90693.1|90721|90696|90718.1|90693.1|42
1639072380000|2021-12-09 17:53:00|90718.3|90693.3|90718.4|90693.4|90719.1|90694.1|90717.4|90692.4|36
1639072390000|2021-12-09 17:53:10|90718.3|90693.3|90718.8|90693.8|90718.8|90693.8|90717.7|90692.7|36
1639072400000|2021-12-09 17:53:20|90718.5|90693.5|90717.6|90692.6|90718.6|90693.6|90717.3|90692.3|22
1639072410000|2021-12-09 17:53:30|90717.3|90692.3|90715.7|90690.7|90718|90693|90715.7|90690.7|36
1639072420000|2021-12-09 17:53:40|90715.4|90690.4|90716|90691|90717.2|90692.2|90715.3|90690.3|26
1639072430000|2021-12-09 17:53:50|90716.5|90691.5|90715.4|90690.4|90717.3|90692.3|90715.4|90690.4|26
1639072440000|2021-12-09 17:54:00|90715.3|90690.3|90720|90695|90720.9|90695.9|90715.3|90690.3|40
1639072450000|2021-12-09 17:54:10|90719.2|90694.2|90719.9|90694.9|90721|90696|90719.2|90694.2|26
1639072460000|2021-12-09 17:54:20|90720.4|90695.4|90721.2|90696.2|90721.2|90696.2|90719.8|90694.8|34
1639072470000|2021-12-09 17:54:30|90721.1|90696.1|90720|90695|90721.2|90696.2|90719.5|90694.5|23
1639072480000|2021-12-09 17:54:40|90720.2|90695.2|90719.9|90694.9|90720.2|90695.2|90719.3|90694.3|15
1639072490000|2021-12-09 17:54:50|90720|90695|90721|90696|90721.9|90696.9|90718|90693|25
1639072500000|2021-12-09 17:55:00|90721.3|90696.3|90719.2|90694.2|90721.6|90696.6|90719.1|90694.1|29
1639072510000|2021-12-09 17:55:10|90719|90694|90720.3|90695.3|90720.3|90695.3|90718.7|90693.7|36
1639072520000|2021-12-09 17:55:20|90720.2|90695.2|90717.4|90692.4|90720.2|90695.2|90717.4|90692.4|22
1639072530000|2021-12-09 17:55:30|90717.7|90692.7|90721.7|90696.7|90722.7|90697.7|90717.7|90692.7|32
1639072540000|2021-12-09 17:55:40|90721.6|90696.6|90721.5|90696.5|90722.3|90697.3|90721|90696|30
1639072550000|2021-12-09 17:55:50|90721.6|90696.6|90721.7|90696.7|90722.1|90697.1|90721.3|90696.3|29
1639072560000|2021-12-09 17:56:00|90721.8|90696.8|90721.5|90696.5|90722.1|90697.1|90720.7|90695.7|32
1639072570000|2021-12-09 17:56:10|90721.4|90696.4|90721|90696|90722.2|90697.2|90719.1|90694.1|36
1639072580000|2021-12-09 17:56:20|90721.1|90696.1|90721.2|90696.2|90721.9|90696.9|90719.1|90694.1|37
1639072590000|2021-12-09 17:56:30|90721.8|90696.8|90721.5|90696.5|90722.7|90697.7|90721.2|90696.2|28
1639072600000|2021-12-09 17:56:40|90720.9|90695.9|90720.9|90695.9|90722.2|90697.2|90719.5|90694.5|37
1639072610000|2021-12-09 17:56:50|90720.4|90695.4|90720|90695|90720.5|90695.5|90719.6|90694.6|32
1639072620000|2021-12-09 17:57:00|90720.2|90695.2|90717.1|90692.1|90720.3|90695.3|90716.5|90691.5|28
1639072630000|2021-12-09 17:57:10|90717.2|90692.2|90717.5|90692.5|90718.6|90693.6|90716|90691|35
1639072640000|2021-12-09 17:57:20|90717.6|90692.6|90717.4|90692.4|90718.4|90693.4|90716.6|90691.6|32
1639072650000|2021-12-09 17:57:30|90717.3|90692.3|90714.8|90689.8|90717.9|90692.9|90714.8|90689.8|32
1639072660000|2021-12-09 17:57:40|90715|90690|90715.4|90690.4|90716.4|90691.4|90714.7|90689.7|41
1639072670000|2021-12-09 17:57:50|90715|90690|90715.2|90690.2|90715.7|90690.7|90714.6|90689.6|24
1639072680000|2021-12-09 17:58:00|90715.4|90690.4|90716.7|90691.7|90718.3|90693.3|90714.8|90689.8|30
1639072690000|2021-12-09 17:58:10|90716.9|90691.9|90714.9|90689.9|90718.4|90693.4|90714.9|90689.9|32
1639072700000|2021-12-09 17:58:20|90715.1|90690.1|90715.1|90690.1|90716.2|90691.2|90714.7|90689.7|19
1639072710000|2021-12-09 17:58:30|90715|90690|90706.5|90681.5|90715.1|90690.1|90706.5|90681.5|43
1639072720000|2021-12-09 17:58:40|90706.1|90681.1|90701.5|90676.5|90706.6|90681.6|90699.9|90674.9|42
1639072730000|2021-12-09 17:58:50|90698.9|90673.9|90704.7|90679.7|90704.7|90679.7|90698.9|90673.9|33
1639072740000|2021-12-09 17:59:00|90706.5|90681.5|90704.7|90679.7|90706.8|90681.8|90703.9|90678.9|51
1639072750000|2021-12-09 17:59:10|90704.9|90679.9|90699|90674|90704.9|90679.9|90697.1|90672.1|46
1639072760000|2021-12-09 17:59:20|90699.1|90674.1|90706.6|90681.6|90706.8|90681.8|90697.1|90672.1|44
1639072770000|2021-12-09 17:59:30|90705.8|90680.8|90703.4|90678.4|90705.8|90680.8|90702.7|90677.7|58
1639072780000|2021-12-09 17:59:40|90703.5|90678.5|90702|90677|90705.8|90680.8|90702|90677|42
1639072790000|2021-12-09 17:59:50|90701.8|90676.8|90706.8|90681.8|90706.8|90681.8|90701.8|90676.8|29
1639072800000|2021-12-09 18:00:00|90707.8|90682.8|90710.2|90685.2|90710.7|90685.7|90704.2|90679.2|54
1639072810000|2021-12-09 18:00:10|90710.3|90685.3|90713.8|90688.8|90714|90689|90709.7|90684.7|41
1639072820000|2021-12-09 18:00:20|90713.4|90688.4|90712.5|90687.5|90714.8|90689.8|90712.5|90687.5|31
1639072830000|2021-12-09 18:00:30|90712.4|90687.4|90713.7|90688.7|90714.1|90689.1|90711|90686|40
1639072840000|2021-12-09 18:00:40|90713.5|90688.5|90715.3|90690.3|90715.9|90690.9|90713.5|90688.5|31
1639072850000|2021-12-09 18:00:50|90715.2|90690.2|90723.1|90698.1|90725.8|90700.8|90715.1|90690.1|55
1639072860000|2021-12-09 18:01:00|90722.6|90697.6|90713.4|90688.4|90723.1|90698.1|90712.2|90687.2|45
1639072870000|2021-12-09 18:01:10|90713.3|90688.3|90710.3|90685.3|90714.9|90689.9|90708.1|90683.1|48
1639072880000|2021-12-09 18:01:20|90708.7|90683.7|90710.7|90685.7|90712.8|90687.8|90708.1|90683.1|56
1639072890000|2021-12-09 18:01:30|90710.4|90685.4|90710.3|90685.3|90711.6|90686.6|90710|90685|37
1639072900000|2021-12-09 18:01:40|90710.7|90685.7|90707.7|90682.7|90710.7|90685.7|90707.2|90682.2|41
1639072910000|2021-12-09 18:01:50|90708.3|90683.3|90707.3|90682.3|90708.8|90683.8|90706.7|90681.7|26
1639072920000|2021-12-09 18:02:00|90707.4|90682.4|90707.9|90682.9|90708|90683|90706.7|90681.7|28
1639072930000|2021-12-09 18:02:10|90707.7|90682.7|90754.9|90729.9|90757.7|90732.7|90707.3|90682.3|34
1639072940000|2021-12-09 18:02:20|90754|90729|90728.2|90703.2|90770|90745|90726.3|90701.3|78
1639072950000|2021-12-09 18:02:30|90727.7|90702.7|90739.2|90714.2|90743.1|90718.1|90724.6|90699.6|79
1639072960000|2021-12-09 18:02:40|90741.5|90716.5|90750.1|90725.1|90756|90731|90738.9|90713.9|75
1639072970000|2021-12-09 18:02:50|90748.8|90723.8|90735.4|90710.4|90749.4|90724.4|90732.4|90707.4|76
1639072980000|2021-12-09 18:03:00|90733.7|90708.7|90726.6|90701.6|90734.5|90709.5|90725.8|90700.8|65
1639072990000|2021-12-09 18:03:10|90726.7|90701.7|90728.1|90703.1|90728.2|90703.2|90722.2|90697.2|67
1639073000000|2021-12-09 18:03:20|90728.3|90703.3|90718.7|90693.7|90729.2|90704.2|90717.7|90692.7|65
1639073010000|2021-12-09 18:03:30|90718.3|90693.3|90720|90695|90720.6|90695.6|90717.2|90692.2|50
1639073020000|2021-12-09 18:03:40|90720.1|90695.1|90716.9|90691.9|90721.2|90696.2|90716.9|90691.9|32
1639073030000|2021-12-09 18:03:50|90716.6|90691.6|90724.3|90699.3|90726.2|90701.2|90715.6|90690.6|54
1639073040000|2021-12-09 18:04:00|90724.9|90699.9|90713.5|90688.5|90724.9|90699.9|90712.6|90687.6|50
1639073050000|2021-12-09 18:04:10|90713.6|90688.6|90709.2|90684.2|90714|90689|90708.4|90683.4|48
1639073060000|2021-12-09 18:04:20|90709.6|90684.6|90712.1|90687.1|90715.5|90690.5|90708.7|90683.7|55
1639073070000|2021-12-09 18:04:30|90712.2|90687.2|90711.2|90686.2|90715.7|90690.7|90710.9|90685.9|43
1639073080000|2021-12-09 18:04:40|90711.7|90686.7|90715.1|90690.1|90716.2|90691.2|90711.2|90686.2|45
1639073090000|2021-12-09 18:04:50|90714.5|90689.5|90713.6|90688.6|90715.3|90690.3|90712.1|90687.1|32
1639073100000|2021-12-09 18:05:00|90713.4|90688.4|90714.3|90689.3|90716.2|90691.2|90710|90685|47
1639073110000|2021-12-09 18:05:10|90714.5|90689.5|90717.3|90692.3|90717.6|90692.6|90710.9|90685.9|57
1639073120000|2021-12-09 18:05:20|90716.6|90691.6|90717.9|90692.9|90723.9|90698.9|90715.7|90690.7|57
1639073130000|2021-12-09 18:05:30|90718.1|90693.1|90722|90697|90722.4|90697.4|90718|90693|53
1639073140000|2021-12-09 18:05:40|90722.8|90697.8|90718.7|90693.7|90723.8|90698.8|90716|90691|55
1639073150000|2021-12-09 18:05:50|90719.7|90694.7|90711.2|90686.2|90720.2|90695.2|90711.1|90686.1|58
1639073160000|2021-12-09 18:06:00|90711.4|90686.4|90732.6|90707.6|90733.7|90708.7|90710.7|90685.7|72
1639073170000|2021-12-09 18:06:10|90732.3|90707.3|90740.2|90715.2|90740.7|90715.7|90731.9|90706.9|57
1639073180000|2021-12-09 18:06:20|90740.3|90715.3|90750|90725|90755.9|90730.9|90739.6|90714.6|64
1639073190000|2021-12-09 18:06:30|90750.4|90725.4|90752|90727|90752|90727|90748.6|90723.6|54
1639073200000|2021-12-09 18:06:40|90751.9|90726.9|90747.6|90722.6|90754.4|90729.4|90747.5|90722.5|47
1639073210000|2021-12-09 18:06:50|90747.9|90722.9|90749.9|90724.9|90751.8|90726.8|90747.9|90722.9|49
1639073220000|2021-12-09 18:07:00|90750.2|90725.2|90759.9|90734.9|90764.5|90739.5|90749.3|90724.3|59
1639073230000|2021-12-09 18:07:10|90758.4|90733.4|90761.2|90736.2|90762|90737|90755|90730|58
1639073240000|2021-12-09 18:07:20|90761.5|90736.5|90754.8|90729.8|90761.9|90736.9|90754.8|90729.8|51
1639073250000|2021-12-09 18:07:30|90754.9|90729.9|90752.9|90727.9|90755.7|90730.7|90751.8|90726.8|52
1639073260000|2021-12-09 18:07:40|90753.4|90728.4|90756.8|90731.8|90757.9|90732.9|90752.9|90727.9|49
1639073270000|2021-12-09 18:07:50|90757|90732|90767.3|90742.3|90767.3|90742.3|90756.9|90731.9|49
1639073280000|2021-12-09 18:08:00|90767.5|90742.5|90763|90738|90769.8|90744.8|90762.6|90737.6|53
1639073290000|2021-12-09 18:08:10|90763.9|90738.9|90764.3|90739.3|90764.7|90739.7|90761.1|90736.1|59
1639073300000|2021-12-09 18:08:20|90764.4|90739.4|90771.4|90746.4|90773.7|90748.7|90763.8|90738.8|58
1639073310000|2021-12-09 18:08:30|90772.2|90747.2|90768.3|90743.3|90772.5|90747.5|90766.9|90741.9|41
1639073320000|2021-12-09 18:08:40|90769.7|90744.7|90775.7|90750.7|90776.4|90751.4|90769.7|90744.7|48
1639073330000|2021-12-09 18:08:50|90775.3|90750.3|90778.9|90753.9|90779.4|90754.4|90774.6|90749.6|51
1639073340000|2021-12-09 18:09:00|90778.8|90753.8|90778.6|90753.6|90779.7|90754.7|90778.5|90753.5|39
1639073350000|2021-12-09 18:09:10|90778.9|90753.9|90786|90761|90786.6|90761.6|90778.5|90753.5|60
1639073360000|2021-12-09 18:09:20|90786.2|90761.2|90790.3|90765.3|90790.6|90765.6|90785.8|90760.8|45
1639073370000|2021-12-09 18:09:30|90790.7|90765.7|90796.9|90771.9|90798.1|90773.1|90790.7|90765.7|47
1639073380000|2021-12-09 18:09:40|90796.6|90771.6|90796.2|90771.2|90798.3|90773.3|90796.1|90771.1|36
1639073390000|2021-12-09 18:09:50|90796.3|90771.3|90804.6|90779.6|90806.4|90781.4|90796.3|90771.3|58
1639073400000|2021-12-09 18:10:00|90804.8|90779.8|90792.9|90767.9|90804.8|90779.8|90791.4|90766.4|61
1639073410000|2021-12-09 18:10:10|90793|90768|90800.4|90775.4|90800.4|90775.4|90792.7|90767.7|53
1639073420000|2021-12-09 18:10:20|90800|90775|90799.3|90774.3|90800.4|90775.4|90798.2|90773.2|38
1639073430000|2021-12-09 18:10:30|90799.4|90774.4|90800.9|90775.9|90802.2|90777.2|90799.4|90774.4|45
1639073440000|2021-12-09 18:10:40|90800.6|90775.6|90796.8|90771.8|90800.6|90775.6|90796.7|90771.7|42
1639073450000|2021-12-09 18:10:50|90797.2|90772.2|90794.7|90769.7|90797.8|90772.8|90793.7|90768.7|49
1639073460000|2021-12-09 18:11:00|90793.4|90768.4|90784.7|90759.7|90794|90769|90784|90759|69
1639073470000|2021-12-09 18:11:10|90783.4|90758.4|90789.5|90764.5|90790|90765|90781.2|90756.2|67
1639073480000|2021-12-09 18:11:20|90790.1|90765.1|90783.6|90758.6|90790.1|90765.1|90783.6|90758.6|65
1639073490000|2021-12-09 18:11:30|90783.4|90758.4|90785.6|90760.6|90786.6|90761.6|90782.3|90757.3|60
1639073500000|2021-12-09 18:11:40|90785.9|90760.9|90786.2|90761.2|90788.6|90763.6|90784.2|90759.2|59
1639073510000|2021-12-09 18:11:50|90786.4|90761.4|90791.2|90766.2|90792.1|90767.1|90785|90760|49
1639073520000|2021-12-09 18:12:00|90791.1|90766.1|90790.3|90765.3|90791.9|90766.9|90788.5|90763.5|37
1639073530000|2021-12-09 18:12:10|90790.1|90765.1|90790|90765|90790.1|90765.1|90788.7|90763.7|28
1639073540000|2021-12-09 18:12:20|90788.7|90763.7|90789.2|90764.2|90790.9|90765.9|90788|90763|33
1639073550000|2021-12-09 18:12:30|90789.1|90764.1|90788.6|90763.6|90789.2|90764.2|90788|90763|40
1639073560000|2021-12-09 18:12:40|90788.5|90763.5|90784.4|90759.4|90788.8|90763.8|90783|90758|40
1639073570000|2021-12-09 18:12:50|90784|90759|90780|90755|90785.6|90760.6|90778.4|90753.4|46
1639073580000|2021-12-09 18:13:00|90780.3|90755.3|90780.8|90755.8|90781.2|90756.2|90779.4|90754.4|43
1639073590000|2021-12-09 18:13:10|90780.3|90755.3|90783.5|90758.5|90785.6|90760.6|90780.3|90755.3|46
1639073600000|2021-12-09 18:13:20|90783.2|90758.2|90774.9|90749.9|90783.2|90758.2|90772.5|90747.5|52
1639073610000|2021-12-09 18:13:30|90775.8|90750.8|90769.1|90744.1|90775.8|90750.8|90769|90744|55
1639073620000|2021-12-09 18:13:40|90769.2|90744.2|90772.2|90747.2|90772.4|90747.4|90768.6|90743.6|37
1639073630000|2021-12-09 18:13:50|90772.1|90747.1|90776.5|90751.5|90777.2|90752.2|90772.1|90747.1|48
1639073640000|2021-12-09 18:14:00|90776.3|90751.3|90775.6|90750.6|90776.5|90751.5|90775|90750|42
1639073650000|2021-12-09 18:14:10|90775.8|90750.8|90773.3|90748.3|90776|90751|90771.9|90746.9|45
1639073660000|2021-12-09 18:14:20|90773.5|90748.5|90780.2|90755.2|90780.2|90755.2|90772.6|90747.6|59
1639073670000|2021-12-09 18:14:30|90780.3|90755.3|90780.6|90755.6|90781.5|90756.5|90778.5|90753.5|58
1639073680000|2021-12-09 18:14:40|90780.5|90755.5|90778.2|90753.2|90780.7|90755.7|90776.7|90751.7|40
1639073690000|2021-12-09 18:14:50|90777.9|90752.9|90777.9|90752.9|90778.4|90753.4|90776.3|90751.3|43
1639073700000|2021-12-09 18:15:00|90777.7|90752.7|90783.2|90758.2|90783.2|90758.2|90777.1|90752.1|35
1639073710000|2021-12-09 18:15:10|90782.3|90757.3|90785.1|90760.1|90786|90761|90781.5|90756.5|38
1639073720000|2021-12-09 18:15:20|90784.7|90759.7|90780.6|90755.6|90785.6|90760.6|90779|90754|49
1639073730000|2021-12-09 18:15:30|90781|90756|90783.3|90758.3|90787.3|90762.3|90779.1|90754.1|54
1639073740000|2021-12-09 18:15:40|90785.2|90760.2|90786.7|90761.7|90787.7|90762.7|90780.8|90755.8|61
1639073750000|2021-12-09 18:15:50|90787.3|90762.3|90791.2|90766.2|90794.3|90769.3|90782.9|90757.9|59
1639073760000|2021-12-09 18:16:00|90792.2|90767.2|90792|90767|90793|90768|90791.3|90766.3|35
1639073770000|2021-12-09 18:16:10|90791.6|90766.6|90789.8|90764.8|90792.5|90767.5|90788.9|90763.9|44
1639073780000|2021-12-09 18:16:20|90789.9|90764.9|90788.5|90763.5|90791.8|90766.8|90787.4|90762.4|41
1639073790000|2021-12-09 18:16:30|90788.9|90763.9|90792.1|90767.1|90793.8|90768.8|90788.4|90763.4|41
1639073800000|2021-12-09 18:16:40|90791.9|90766.9|90796|90771|90796.2|90771.2|90791.9|90766.9|41
1639073810000|2021-12-09 18:16:50|90796.2|90771.2|90796.7|90771.7|90797|90772|90795.4|90770.4|38
1639073820000|2021-12-09 18:17:00|90797.1|90772.1|90799.9|90774.9|90803.1|90778.1|90795.5|90770.5|46
1639073830000|2021-12-09 18:17:10|90799.8|90774.8|90799.4|90774.4|90801.3|90776.3|90798.9|90773.9|41
1639073840000|2021-12-09 18:17:20|90799.1|90774.1|90799.1|90774.1|90800.1|90775.1|90798.8|90773.8|31
1639073850000|2021-12-09 18:17:30|90798.7|90773.7|90795.7|90770.7|90798.7|90773.7|90793.8|90768.8|38
1639073860000|2021-12-09 18:17:40|90795.4|90770.4|90793.7|90768.7|90795.5|90770.5|90792.8|90767.8|35
1639073870000|2021-12-09 18:17:50|90793.5|90768.5|90791.7|90766.7|90794.8|90769.8|90791.4|90766.4|37
1639073880000|2021-12-09 18:18:00|90791.8|90766.8|90797.7|90772.7|90798.5|90773.5|90791.2|90766.2|53
1639073890000|2021-12-09 18:18:10|90797.5|90772.5|90796.8|90771.8|90797.7|90772.7|90796.1|90771.1|41
1639073900000|2021-12-09 18:18:20|90796.9|90771.9|90796|90771|90797.9|90772.9|90795.6|90770.6|35
1639073910000|2021-12-09 18:18:30|90795.7|90770.7|90797|90772|90798.2|90773.2|90795.7|90770.7|25
1639073920000|2021-12-09 18:18:40|90797.7|90772.7|90796.3|90771.3|90797.9|90772.9|90795|90770|44
1639073930000|2021-12-09 18:18:50|90796.9|90771.9|90796.1|90771.1|90797.8|90772.8|90795.4|90770.4|31
1639073940000|2021-12-09 18:19:00|90796.6|90771.6|90795|90770|90796.8|90771.8|90794.9|90769.9|25
1639073950000|2021-12-09 18:19:10|90795.3|90770.3|90794.5|90769.5|90795.7|90770.7|90793.8|90768.8|29
1639073960000|2021-12-09 18:19:20|90794.6|90769.6|90793.8|90768.8|90795.5|90770.5|90793.8|90768.8|24
1639073970000|2021-12-09 18:19:30|90793.3|90768.3|90794.2|90769.2|90796.1|90771.1|90791|90766|45
1639073980000|2021-12-09 18:19:40|90794.7|90769.7|90797|90772|90799.1|90774.1|90793.1|90768.1|38
1639073990000|2021-12-09 18:19:50|90796.8|90771.8|90796.7|90771.7|90797.6|90772.6|90795.2|90770.2|34
1639074000000|2021-12-09 18:20:00|90797.2|90772.2|90795.2|90770.2|90799|90774|90794.6|90769.6|33
1639074010000|2021-12-09 18:20:10|90795.9|90770.9|90796.6|90771.6|90796.9|90771.9|90794.9|90769.9|43
1639074020000|2021-12-09 18:20:20|90795.9|90770.9|90797.4|90772.4|90797.4|90772.4|90795|90770|36
1639074030000|2021-12-09 18:20:30|90797|90772|90795|90770|90797.4|90772.4|90794.5|90769.5|23
1639074040000|2021-12-09 18:20:40|90794.9|90769.9|90796.5|90771.5|90797.8|90772.8|90793.4|90768.4|32
1639074050000|2021-12-09 18:20:50|90795|90770|90774|90749|90798.8|90773.8|90773.1|90748.1|48
1639074060000|2021-12-09 18:21:00|90774.5|90749.5|90754.9|90729.9|90775.1|90750.1|90749.5|90724.5|72
1639074070000|2021-12-09 18:21:10|90754.6|90729.6|90746.8|90721.8|90754.6|90729.6|90744.8|90719.8|59
1639074080000|2021-12-09 18:21:20|90747.1|90722.1|90746.6|90721.6|90747.5|90722.5|90745.6|90720.6|42
1639074090000|2021-12-09 18:21:30|90746.4|90721.4|90744.1|90719.1|90747.7|90722.7|90743.7|90718.7|50
1639074100000|2021-12-09 18:21:40|90744.2|90719.2|90741.6|90716.6|90744.9|90719.9|90741|90716|40
1639074110000|2021-12-09 18:21:50|90742.8|90717.8|90743.1|90718.1|90744.2|90719.2|90739.6|90714.6|52
1639074120000|2021-12-09 18:22:00|90743.3|90718.3|90749.2|90724.2|90750.9|90725.9|90742.9|90717.9|50
1639074130000|2021-12-09 18:22:10|90749.1|90724.1|90753.2|90728.2|90753.6|90728.6|90747.4|90722.4|53
1639074140000|2021-12-09 18:22:20|90752.8|90727.8|90752.8|90727.8|90753.2|90728.2|90750.6|90725.6|44
1639074150000|2021-12-09 18:22:30|90752.4|90727.4|90752.4|90727.4|90754.9|90729.9|90750.6|90725.6|27
1639074160000|2021-12-09 18:22:40|90750.3|90725.3|90750.3|90725.3|90752.2|90727.2|90744.8|90719.8|50
1639074170000|2021-12-09 18:22:50|90751.8|90726.8|90749.8|90724.8|90753.4|90728.4|90749.1|90724.1|54
1639074180000|2021-12-09 18:23:00|90750|90725|90749.5|90724.5|90752.5|90727.5|90748.7|90723.7|51
1639074190000|2021-12-09 18:23:10|90750.2|90725.2|90747.1|90722.1|90750.4|90725.4|90745.9|90720.9|57
1639074200000|2021-12-09 18:23:20|90747.7|90722.7|90746.4|90721.4|90751.5|90726.5|90744.9|90719.9|61
1639074210000|2021-12-09 18:23:30|90745.8|90720.8|90746.6|90721.6|90747.2|90722.2|90744.5|90719.5|34
1639074220000|2021-12-09 18:23:40|90746.1|90721.1|90747.3|90722.3|90748.8|90723.8|90745.5|90720.5|43
1639074230000|2021-12-09 18:23:50|90747|90722|90742.1|90717.1|90747.7|90722.7|90742.1|90717.1|51
1639074240000|2021-12-09 18:24:00|90742.4|90717.4|90738.4|90713.4|90742.5|90717.5|90738.2|90713.2|50
1639074250000|2021-12-09 18:24:10|90738.5|90713.5|90736|90711|90740.7|90715.7|90736|90711|45
1639074260000|2021-12-09 18:24:20|90735.8|90710.8|90736.2|90711.2|90736.3|90711.3|90735|90710|27
1639074270000|2021-12-09 18:24:30|90735.8|90710.8|90734.6|90709.6|90735.9|90710.9|90734|90709|27
1639074280000|2021-12-09 18:24:40|90734|90709|90724.6|90699.6|90734|90709|90724.5|90699.5|48
1639074290000|2021-12-09 18:24:50|90725.3|90700.3|90725.8|90700.8|90728.5|90703.5|90724.9|90699.9|54
1639074300000|2021-12-09 18:25:00|90726.7|90701.7|90719|90694|90726.7|90701.7|90718.3|90693.3|44
1639074310000|2021-12-09 18:25:10|90719.2|90694.2|90722.8|90697.8|90725.3|90700.3|90718.5|90693.5|46
1639074320000|2021-12-09 18:25:20|90723.1|90698.1|90723.2|90698.2|90724.5|90699.5|90722|90697|46
1639074330000|2021-12-09 18:25:30|90723|90698|90712.7|90687.7|90725.6|90700.6|90712.7|90687.7|38
1639074340000|2021-12-09 18:25:40|90710|90685|90697.5|90672.5|90710|90685|90696.2|90671.2|55
1639074350000|2021-12-09 18:25:50|90698.1|90673.1|90701.8|90676.8|90702.3|90677.3|90697.2|90672.2|50
1639074360000|2021-12-09 18:26:00|90701.4|90676.4|90700.6|90675.6|90703.4|90678.4|90700.4|90675.4|44
1639074370000|2021-12-09 18:26:10|90700.4|90675.4|90701.2|90676.2|90702.4|90677.4|90698.7|90673.7|46
1639074380000|2021-12-09 18:26:20|90701.3|90676.3|90700.7|90675.7|90705.7|90680.7|90700.4|90675.4|61
1639074390000|2021-12-09 18:26:30|90699.9|90674.9|90701|90676|90703.7|90678.7|90697|90672|66
1639074400000|2021-12-09 18:26:40|90701.1|90676.1|90691.7|90666.7|90703.8|90678.8|90691.7|90666.7|71
1639074410000|2021-12-09 18:26:50|90695.2|90670.2|90692.2|90667.2|90697.8|90672.8|90691|90666|57
1639074420000|2021-12-09 18:27:00|90691|90666|90693.2|90668.2|90695.3|90670.3|90691|90666|49
1639074430000|2021-12-09 18:27:10|90692.7|90667.7|90690.9|90665.9|90692.7|90667.7|90690.9|90665.9|43
1639074440000|2021-12-09 18:27:20|90690.8|90665.8|90695.5|90670.5|90696.7|90671.7|90689.3|90664.3|44
1639074450000|2021-12-09 18:27:30|90693.9|90668.9|90682.1|90657.1|90694.9|90669.9|90680.4|90655.4|55
1639074460000|2021-12-09 18:27:40|90681.6|90656.6|90678.4|90653.4|90682.3|90657.3|90666.9|90641.9|76
1639074470000|2021-12-09 18:27:50|90679|90654|90684.1|90659.1|90685.4|90660.4|90679|90654|60
1639074480000|2021-12-09 18:28:00|90683.8|90658.8|90684.2|90659.2|90686.7|90661.7|90682.6|90657.6|26
1639074490000|2021-12-09 18:28:10|90683.5|90658.5|90679.9|90654.9|90685.1|90660.1|90677.7|90652.7|67
1639074500000|2021-12-09 18:28:20|90680.4|90655.4|90682.2|90657.2|90683.7|90658.7|90677|90652|47
1639074510000|2021-12-09 18:28:30|90682.8|90657.8|90680.5|90655.5|90684.7|90659.7|90680.5|90655.5|64
1639074520000|2021-12-09 18:28:40|90681.2|90656.2|90677.1|90652.1|90684.1|90659.1|90674|90649|65
1639074530000|2021-12-09 18:28:50|90678.9|90653.9|90675.4|90650.4|90679.2|90654.2|90670.8|90645.8|57
1639074540000|2021-12-09 18:29:00|90674.8|90649.8|90672.8|90647.8|90678.3|90653.3|90670|90645|72
1639074550000|2021-12-09 18:29:10|90672.5|90647.5|90675.3|90650.3|90676.8|90651.8|90670.6|90645.6|61
1639074560000|2021-12-09 18:29:20|90675.6|90650.6|90676.5|90651.5|90679.8|90654.8|90675.1|90650.1|55
1639074570000|2021-12-09 18:29:30|90678.1|90653.1|90677.1|90652.1|90680.4|90655.4|90673.2|90648.2|66
1639074580000|2021-12-09 18:29:40|90678.5|90653.5|90725|90675|90727|90687.7|90674.6|90649.6|76
1639074590000|2021-12-09 18:29:50|90725.8|90675.8|90720|90695|90727.9|90696.5|90716|90675.8|59
1639074600000|2021-12-09 18:30:00|90719.4|90694.4|90719.6|90694.6|90721.8|90696.8|90710.6|90685.6|74
1639074610000|2021-12-09 18:30:10|90720.8|90695.8|90719.3|90694.3|90720.9|90695.9|90715.5|90690.5|67
1639074620000|2021-12-09 18:30:20|90719.4|90694.4|90716|90691|90720.9|90695.9|90714.4|90689.4|70
1639074630000|2021-12-09 18:30:30|90716.2|90691.2|90717|90692|90718.6|90693.6|90715.2|90690.2|51
1639074640000|2021-12-09 18:30:40|90715.5|90690.5|90726.1|90701.1|90728.1|90703.1|90714.6|90689.6|66
1639074650000|2021-12-09 18:30:50|90726.3|90701.3|90727.9|90702.9|90731.2|90706.2|90725.9|90700.9|63
1639074660000|2021-12-09 18:31:00|90728.3|90703.3|90728.7|90703.7|90730.1|90705.1|90723.7|90698.7|70
1639074670000|2021-12-09 18:31:10|90729.5|90704.5|90729.6|90704.6|90730.8|90705.8|90728|90703|54
1639074680000|2021-12-09 18:31:20|90729.5|90704.5|90726.6|90701.6|90729.9|90704.9|90722.7|90697.7|58
1639074690000|2021-12-09 18:31:30|90725.9|90700.9|90732.8|90707.8|90734.7|90709.7|90724.2|90699.2|47
1639074700000|2021-12-09 18:31:40|90732|90707|90730|90705|90734|90709|90730|90705|50
1639074710000|2021-12-09 18:31:50|90730.9|90705.9|90730.2|90705.2|90733.5|90708.5|90728.1|90703.1|50
1639074720000|2021-12-09 18:32:00|90729.7|90704.7|90729.9|90704.9|90731.4|90706.4|90727.2|90702.2|61
1639074730000|2021-12-09 18:32:10|90730.1|90705.1|90731.6|90706.6|90732.8|90707.8|90729.1|90704.1|41
1639074740000|2021-12-09 18:32:20|90731.7|90706.7|90737.1|90712.1|90738.5|90713.5|90730.9|90705.9|57
1639074750000|2021-12-09 18:32:30|90737.7|90712.7|90739.7|90714.7|90741.4|90716.4|90736.5|90711.5|39
1639074760000|2021-12-09 18:32:40|90740.2|90715.2|90741.2|90716.2|90742.4|90717.4|90738.1|90713.1|50
1639074770000|2021-12-09 18:32:50|90741.1|90716.1|90742|90717|90742.8|90717.8|90739.6|90714.6|36
1639074780000|2021-12-09 18:33:00|90740.7|90715.7|90732.6|90707.6|90741.6|90716.6|90729.7|90704.7|56
1639074790000|2021-12-09 18:33:10|90732|90707|90732.9|90707.9|90734.9|90709.9|90729.1|90704.1|46
1639074800000|2021-12-09 18:33:20|90732.1|90707.1|90730.3|90705.3|90732.9|90707.9|90728.9|90703.9|35
1639074810000|2021-12-09 18:33:30|90730.4|90705.4|90731.1|90706.1|90731.1|90706.1|90729.8|90704.8|17
1639074820000|2021-12-09 18:33:40|90730.5|90705.5|90728|90703|90731.6|90706.6|90725.7|90700.7|46
1639074830000|2021-12-09 18:33:50|90728.3|90703.3|90728.4|90703.4|90729.3|90704.3|90727.5|90702.5|27
1639074840000|2021-12-09 18:34:00|90727.8|90702.8|90729|90704|90729.2|90704.2|90727.2|90702.2|31
1639074850000|2021-12-09 18:34:10|90729.1|90704.1|90729.7|90704.7|90731.2|90706.2|90728.9|90703.9|34
1639074860000|2021-12-09 18:34:20|90729.6|90704.6|90728|90703|90730.9|90705.9|90726.9|90701.9|40
1639074870000|2021-12-09 18:34:30|90728.1|90703.1|90726.8|90701.8|90728.4|90703.4|90726.7|90701.7|25
1639074880000|2021-12-09 18:34:40|90726.9|90701.9|90720.8|90695.8|90727|90702|90720.2|90695.2|36
1639074890000|2021-12-09 18:34:50|90720.7|90695.7|90715.1|90690.1|90721.4|90696.4|90714.3|90689.3|43
1639074900000|2021-12-09 18:35:00|90714.8|90689.8|90719.3|90694.3|90719.4|90694.4|90713.7|90688.7|42
1639074910000|2021-12-09 18:35:10|90718.9|90693.9|90720.9|90695.9|90721.3|90696.3|90717.8|90692.8|42
1639074920000|2021-12-09 18:35:20|90721.5|90696.5|90718.6|90693.6|90721.5|90696.5|90718.6|90693.6|37
1639074930000|2021-12-09 18:35:30|90718.7|90693.7|90719.8|90694.8|90720.1|90695.1|90718.6|90693.6|21
1639074940000|2021-12-09 18:35:40|90720.1|90695.1|90718.4|90693.4|90721.8|90696.8|90717|90692|34
1639074950000|2021-12-09 18:35:50|90718.5|90693.5|90718.7|90693.7|90719.8|90694.8|90716.5|90691.5|36
1639074960000|2021-12-09 18:36:00|90718.4|90693.4|90717|90692|90718.6|90693.6|90717|90692|38
1639074970000|2021-12-09 18:36:10|90717.1|90692.1|90719|90694|90719.7|90694.7|90717.1|90692.1|36
1639074980000|2021-12-09 18:36:20|90719.1|90694.1|90718.8|90693.8|90719.4|90694.4|90718.5|90693.5|31
1639074990000|2021-12-09 18:36:30|90718.5|90693.5|90717.9|90692.9|90719|90694|90717.9|90692.9|25
1639075000000|2021-12-09 18:36:40|90717.6|90692.6|90717.8|90692.8|90718.1|90693.1|90716.5|90691.5|31
1639075010000|2021-12-09 18:36:50|90717|90692|90717.5|90692.5|90718|90693|90716|90691|24
1639075020000|2021-12-09 18:37:00|90717|90692|90717.4|90692.4|90718|90693|90716.7|90691.7|19
1639075030000|2021-12-09 18:37:10|90717|90692|90718|90693|90718.1|90693.1|90716.7|90691.7|32
1639075040000|2021-12-09 18:37:20|90717.5|90692.5|90714.8|90689.8|90719.3|90694.3|90714.8|90689.8|35
1639075050000|2021-12-09 18:37:30|90715.1|90690.1|90713|90688|90715.2|90690.2|90712.1|90687.1|21
1639075060000|2021-12-09 18:37:40|90712.9|90687.9|90712.9|90687.9|90714.8|90689.8|90712.9|90687.9|31
1639075070000|2021-12-09 18:37:50|90712.7|90687.7|90710.1|90685.1|90712.9|90687.9|90709.7|90684.7|30
1639075080000|2021-12-09 18:38:00|90709.6|90684.6|90707|90682|90709.8|90684.8|90706.1|90681.1|37
1639075090000|2021-12-09 18:38:10|90706.9|90681.9|90709.3|90684.3|90709.4|90684.4|90706.5|90681.5|22
1639075100000|2021-12-09 18:38:20|90709.4|90684.4|90708.3|90683.3|90709.4|90684.4|90708|90683|15
1639075110000|2021-12-09 18:38:30|90706.9|90681.9|90707.8|90682.8|90708.7|90683.7|90706.9|90681.9|35
1639075120000|2021-12-09 18:38:40|90708|90683|90708.3|90683.3|90709.2|90684.2|90707.2|90682.2|36
1639075130000|2021-12-09 18:38:50|90708.6|90683.6|90710.4|90685.4|90712.6|90687.6|90708.3|90683.3|34
1639075140000|2021-12-09 18:39:00|90710.3|90685.3|90710|90685|90710.6|90685.6|90709.4|90684.4|31
1639075150000|2021-12-09 18:39:10|90710.3|90685.3|90709.7|90684.7|90710.5|90685.5|90709.4|90684.4|17
1639075160000|2021-12-09 18:39:20|90709.6|90684.6|90707.7|90682.7|90710|90685|90707.6|90682.6|20
1639075170000|2021-12-09 18:39:30|90707.6|90682.6|90707.5|90682.5|90708.6|90683.6|90706.8|90681.8|26
1639075180000|2021-12-09 18:39:40|90707.1|90682.1|90707.7|90682.7|90707.9|90682.9|90704.9|90679.9|21
1639075190000|2021-12-09 18:39:50|90707.5|90682.5|90708.8|90683.8|90709.7|90684.7|90705.7|90680.7|34
1639075200000|2021-12-09 18:40:00|90708.3|90683.3|90700.7|90675.7|90708.9|90683.9|90700.2|90675.2|42
1639075210000|2021-12-09 18:40:10|90700.5|90675.5|90703.8|90678.8|90703.8|90678.8|90700.5|90675.5|23
1639075220000|2021-12-09 18:40:20|90703.1|90678.1|90702.7|90677.7|90703.2|90678.2|90702.6|90677.6|16
1639075230000|2021-12-09 18:40:30|90703.2|90678.2|90704.4|90679.4|90704.4|90679.4|90703.1|90678.1|24
1639075240000|2021-12-09 18:40:40|90704.6|90679.6|90705.7|90680.7|90708.3|90683.3|90704.1|90679.1|38
1639075250000|2021-12-09 18:40:50|90704.9|90679.9|90706.4|90681.4|90706.5|90681.5|90704.9|90679.9|21
1639075260000|2021-12-09 18:41:00|90706.5|90681.5|90705.4|90680.4|90706.5|90681.5|90705.2|90680.2|22
1639075270000|2021-12-09 18:41:10|90705.6|90680.6|90706.5|90681.5|90706.9|90681.9|90705.3|90680.3|18
1639075280000|2021-12-09 18:41:20|90706.7|90681.7|90706|90681|90707.3|90682.3|90703.5|90678.5|32
1639075290000|2021-12-09 18:41:30|90705.8|90680.8|90706.1|90681.1|90706.9|90681.9|90703.5|90678.5|53
1639075300000|2021-12-09 18:41:40|90706|90681|90703.8|90678.8|90706.2|90681.2|90703.4|90678.4|30
1639075310000|2021-12-09 18:41:50|90704|90679|90699.1|90674.1|90704.4|90679.4|90698.3|90673.3|25
1639075320000|2021-12-09 18:42:00|90698.9|90673.9|90697.2|90672.2|90700.8|90675.8|90696.4|90671.4|54
1639075330000|2021-12-09 18:42:10|90697.3|90672.3|90697.4|90672.4|90697.5|90672.5|90696.7|90671.7|27
1639075340000|2021-12-09 18:42:20|90697|90672|90703.3|90678.3|90703.8|90678.8|90697|90672|34
1639075350000|2021-12-09 18:42:30|90704.3|90679.3|90703|90678|90704.3|90679.3|90702.8|90677.8|14
1639075360000|2021-12-09 18:42:40|90702.5|90677.5|90703.5|90678.5|90704.7|90679.7|90702.4|90677.4|23
1639075370000|2021-12-09 18:42:50|90704.2|90679.2|90703.7|90678.7|90705.1|90680.1|90702.2|90677.2|43
1639075380000|2021-12-09 18:43:00|90703.9|90678.9|90705.6|90680.6|90705.8|90680.8|90702.4|90677.4|34
1639075390000|2021-12-09 18:43:10|90706.3|90681.3|90710.1|90685.1|90710.7|90685.7|90702.5|90677.5|42
1639075400000|2021-12-09 18:43:20|90710.6|90685.6|90709.3|90684.3|90710.6|90685.6|90708.9|90683.9|45
1639075410000|2021-12-09 18:43:30|90709.2|90684.2|90709.5|90684.5|90709.7|90684.7|90707.9|90682.9|56
1639075420000|2021-12-09 18:43:40|90709.4|90684.4|90706.2|90681.2|90709.7|90684.7|90704.9|90679.9|42
1639075430000|2021-12-09 18:43:50|90705.8|90680.8|90705.6|90680.6|90707|90682|90703.7|90678.7|32
1639075440000|2021-12-09 18:44:00|90706.1|90681.1|90705.8|90680.8|90706.5|90681.5|90705.3|90680.3|27
1639075450000|2021-12-09 18:44:10|90705.5|90680.5|90705.3|90680.3|90705.8|90680.8|90705|90680|19
1639075460000|2021-12-09 18:44:20|90704.9|90679.9|90703.1|90678.1|90706.4|90681.4|90701|90676|32
1639075470000|2021-12-09 18:44:30|90702.7|90677.7|90699.5|90674.5|90702.7|90677.7|90695.2|90670.2|28
1639075480000|2021-12-09 18:44:40|90698.3|90673.3|90702.3|90677.3|90702.3|90677.3|90696.7|90671.7|46
1639075490000|2021-12-09 18:44:50|90702.2|90677.2|90703.9|90678.9|90705.7|90680.7|90701.8|90676.8|51
1639075500000|2021-12-09 18:45:00|90703.8|90678.8|90705|90680|90705.2|90680.2|90703.3|90678.3|35
1639075510000|2021-12-09 18:45:10|90704.9|90679.9|90702.2|90677.2|90705.4|90680.4|90702|90677|32
1639075520000|2021-12-09 18:45:20|90702.1|90677.1|90704.1|90679.1|90706.3|90681.3|90702|90677|45
1639075530000|2021-12-09 18:45:30|90703.9|90678.9|90704.3|90679.3|90705.2|90680.2|90703.9|90678.9|25
1639075540000|2021-12-09 18:45:40|90704|90679|90704.2|90679.2|90704.6|90679.6|90703.8|90678.8|13
1639075550000|2021-12-09 18:45:50|90704.3|90679.3|90704.2|90679.2|90704.8|90679.8|90702.2|90677.2|29
1639075560000|2021-12-09 18:46:00|90703.9|90678.9|90705.4|90680.4|90707.5|90682.5|90703|90678|45
1639075570000|2021-12-09 18:46:10|90705.6|90680.6|90702.9|90677.9|90706.1|90681.1|90702.7|90677.7|25
1639075580000|2021-12-09 18:46:20|90703.1|90678.1|90703.9|90678.9|90704.1|90679.1|90702.7|90677.7|30
1639075590000|2021-12-09 18:46:30|90704|90679|90703.2|90678.2|90704|90679|90702.8|90677.8|21
1639075600000|2021-12-09 18:46:40|90702.8|90677.8|90699.7|90674.7|90703.2|90678.2|90699.4|90674.4|27
1639075610000|2021-12-09 18:46:50|90699.5|90674.5|90701.4|90676.4|90701.8|90676.8|90699.5|90674.5|38
1639075620000|2021-12-09 18:47:00|90702.4|90677.4|90702.7|90677.7|90704.1|90679.1|90702.4|90677.4|22
1639075630000|2021-12-09 18:47:10|90702.9|90677.9|90700.5|90675.5|90704.9|90679.9|90700.5|90675.5|36
1639075640000|2021-12-09 18:47:20|90701.1|90676.1|90702.5|90677.5|90702.9|90677.9|90700.9|90675.9|21
1639075650000|2021-12-09 18:47:30|90702.1|90677.1|90703.9|90678.9|90705.3|90680.3|90702.1|90677.1|30
1639075660000|2021-12-09 18:47:40|90703.2|90678.2|90706.2|90681.2|90706.2|90681.2|90702.6|90677.6|37
1639075670000|2021-12-09 18:47:50|90706.7|90681.7|90702|90677|90708|90683|90701|90676|45
1639075680000|2021-12-09 18:48:00|90701.8|90676.8|90698.9|90673.9|90701.8|90676.8|90698.3|90673.3|54
1639075690000|2021-12-09 18:48:10|90699.1|90674.1|90692.5|90667.5|90699.2|90674.2|90692.5|90667.5|36
1639075700000|2021-12-09 18:48:20|90692.8|90667.8|90695.3|90670.3|90695.3|90670.3|90691|90666|43
1639075710000|2021-12-09 18:48:30|90695.1|90670.1|90694.9|90669.9|90695.4|90670.4|90692.5|90667.5|42
1639075720000|2021-12-09 18:48:40|90694.7|90669.7|90695.3|90670.3|90695.8|90670.8|90693.9|90668.9|35
1639075730000|2021-12-09 18:48:50|90695.5|90670.5|90695.7|90670.7|90695.8|90670.8|90694.9|90669.9|19
1639075740000|2021-12-09 18:49:00|90695.5|90670.5|90695.1|90670.1|90699.2|90674.2|90693.7|90668.7|38
1639075750000|2021-12-09 18:49:10|90693.1|90668.1|90692.9|90667.9|90693.8|90668.8|90692.1|90667.1|34
1639075760000|2021-12-09 18:49:20|90693|90668|90694.6|90669.6|90694.7|90669.7|90692.5|90667.5|28
1639075770000|2021-12-09 18:49:30|90695.2|90670.2|90693.8|90668.8|90695.9|90670.9|90692.8|90667.8|32
1639075780000|2021-12-09 18:49:40|90693.7|90668.7|90694.2|90669.2|90694.8|90669.8|90692.9|90667.9|29
1639075790000|2021-12-09 18:49:50|90694|90669|90694.6|90669.6|90695.4|90670.4|90692.6|90667.6|33
1639075800000|2021-12-09 18:50:00|90694.1|90669.1|90694.6|90669.6|90697|90672|90694.1|90669.1|32
1639075810000|2021-12-09 18:50:10|90695.1|90670.1|90697.2|90672.2|90698.8|90673.8|90694.7|90669.7|18
1639075820000|2021-12-09 18:50:20|90696.2|90671.2|90693.8|90668.8|90701.3|90676.3|90693.3|90668.3|55
1639075830000|2021-12-09 18:50:30|90693.5|90668.5|90694|90669|90695|90670|90692.7|90667.7|49
1639075840000|2021-12-09 18:50:40|90693.8|90668.8|90689.2|90664.2|90695.6|90670.6|90689.1|90664.1|38
1639075850000|2021-12-09 18:50:50|90689.5|90664.5|90686.5|90661.5|90690.4|90665.4|90686.2|90661.2|27
1639075860000|2021-12-09 18:51:00|90686.8|90661.8|90687.6|90662.6|90690.7|90665.7|90686.8|90661.8|46
1639075870000|2021-12-09 18:51:10|90687.5|90662.5|90688.3|90663.3|90689.9|90664.9|90687.3|90662.3|33
1639075880000|2021-12-09 18:51:20|90688.6|90663.6|90688.8|90663.8|90688.9|90663.9|90688.2|90663.2|29
1639075890000|2021-12-09 18:51:30|90688.4|90663.4|90683.7|90658.7|90689|90664|90681.2|90656.2|32
1639075900000|2021-12-09 18:51:40|90683.9|90658.9|90681.8|90656.8|90684.2|90659.2|90680.9|90655.9|44
1639075910000|2021-12-09 18:51:50|90681.9|90656.9|90682.5|90657.5|90682.7|90657.7|90681.4|90656.4|27
1639075920000|2021-12-09 18:52:00|90682.3|90657.3|90680.5|90655.5|90682.3|90657.3|90679.7|90654.7|31
1639075930000|2021-12-09 18:52:10|90680.8|90655.8|90682.2|90657.2|90683.4|90658.4|90679.3|90654.3|26
1639075940000|2021-12-09 18:52:20|90679.8|90654.8|90681.5|90656.5|90681.5|90656.5|90679.5|90654.5|26
1639075950000|2021-12-09 18:52:30|90681.3|90656.3|90680.1|90655.1|90681.3|90656.3|90679.9|90654.9|20
1639075960000|2021-12-09 18:52:40|90680.5|90655.5|90692.2|90667.2|90692.7|90667.7|90680|90655|41
1639075970000|2021-12-09 18:52:50|90691.2|90666.2|90700.6|90675.6|90701.3|90676.3|90691.2|90666.2|63
1639075980000|2021-12-09 18:53:00|90700.7|90675.7|90710.1|90685.1|90710.1|90685.1|90699.2|90674.2|46
1639075990000|2021-12-09 18:53:10|90710.5|90685.5|90737.8|90712.8|90739.6|90714.6|90710.5|90685.5|69
1639076000000|2021-12-09 18:53:20|90738.1|90713.1|90740.2|90715.2|90753.2|90715.4|90737.6|90700.8|37
1639076010000|2021-12-09 18:53:30|90740.1|90715.1|90735.3|90710.3|90740.1|90715.1|90733.9|90708.9|49
1639076020000|2021-12-09 18:53:40|90734.6|90709.6|90734.7|90709.7|90735.7|90710.7|90734.2|90709.2|38
1639076030000|2021-12-09 18:53:50|90734.8|90709.8|90733.9|90708.9|90734.9|90709.9|90733.8|90708.8|31
1639076040000|2021-12-09 18:54:00|90734.1|90709.1|90710.2|90685.2|90734.1|90709.1|90709.2|90673.4|56
1639076050000|2021-12-09 18:54:10|90709.8|90684.8|90709.2|90684.2|90710.4|90685.4|90707.5|90682.5|58
1639076060000|2021-12-09 18:54:20|90709.5|90684.5|90707.8|90682.8|90709.7|90684.7|90707.8|90682.8|25
1639076070000|2021-12-09 18:54:30|90708.3|90683.3|90708|90683|90708.4|90683.4|90707.6|90682.6|30
1639076080000|2021-12-09 18:54:40|90707.5|90682.5|90710.6|90685.6|90711.1|90686.1|90707.1|90682.1|50
1639076090000|2021-12-09 18:54:50|90710|90685|90708.6|90683.6|90710.2|90685.2|90707.5|90682.5|31
1639076100000|2021-12-09 18:55:00|90708.2|90683.2|90703.1|90678.1|90708.4|90683.4|90702.1|90677.1|41
1639076110000|2021-12-09 18:55:10|90702.8|90677.8|90704|90679|90704|90679|90702.8|90677.8|10
1639076120000|2021-12-09 18:55:20|90704.1|90679.1|90703.8|90678.8|90704.3|90679.3|90702.6|90677.6|30
1639076130000|2021-12-09 18:55:30|90703.7|90678.7|90701.1|90676.1|90703.9|90678.9|90701.1|90676.1|26
1639076140000|2021-12-09 18:55:40|90701|90676|90700.7|90675.7|90702.8|90677.8|90700.7|90675.7|26
1639076150000|2021-12-09 18:55:50|90700.1|90675.1|90699.3|90674.3|90700.6|90675.6|90698.5|90673.5|28
1639076160000|2021-12-09 18:56:00|90699.4|90674.4|90699|90674|90700|90675|90699|90674|29
1639076170000|2021-12-09 18:56:10|90698.6|90673.6|90699.2|90674.2|90700.5|90675.5|90698.6|90673.6|46
1639076180000|2021-12-09 18:56:20|90700.2|90675.2|90700.4|90675.4|90700.8|90675.8|90699.2|90674.2|19
1639076190000|2021-12-09 18:56:30|90699.8|90674.8|90698|90673|90700.7|90675.7|90698|90673|19
1639076200000|2021-12-09 18:56:40|90698.2|90673.2|90698.1|90673.1|90698.8|90673.8|90697.5|90672.5|27
1639076210000|2021-12-09 18:56:50|90698.6|90673.6|90699.6|90674.6|90700|90675|90698.4|90673.4|36
1639076220000|2021-12-09 18:57:00|90699.7|90674.7|90699.3|90674.3|90700.1|90675.1|90698.2|90673.2|24
1639076230000|2021-12-09 18:57:10|90698.5|90673.5|90684|90659|90698.8|90673.8|90680.8|90655.8|40
1639076240000|2021-12-09 18:57:20|90683.8|90658.8|90685.7|90660.7|90686.2|90661.2|90683.3|90658.3|27
1639076250000|2021-12-09 18:57:30|90686.2|90661.2|90683.1|90658.1|90686.2|90661.2|90681.9|90656.9|41
1639076260000|2021-12-09 18:57:40|90682.9|90657.9|90678.4|90653.4|90682.9|90657.9|90677.7|90652.7|44
1639076270000|2021-12-09 18:57:50|90678.7|90653.7|90678|90653|90678.7|90653.7|90675.9|90650.9|42
1639076280000|2021-12-09 18:58:00|90678.1|90653.1|90676.7|90651.7|90678.8|90653.8|90675.9|90650.9|34
1639076290000|2021-12-09 18:58:10|90676.6|90651.6|90676.5|90651.5|90677.6|90652.6|90675.6|90650.6|35
1639076300000|2021-12-09 18:58:20|90676.2|90651.2|90673.2|90648.2|90676.3|90651.3|90671.9|90646.9|31
1639076310000|2021-12-09 18:58:30|90673|90648|90672.9|90647.9|90674.1|90649.1|90671.4|90646.4|38
1639076320000|2021-12-09 18:58:40|90672.4|90647.4|90669.1|90644.1|90672.4|90647.4|90666.4|90641.4|74
1639076330000|2021-12-09 18:58:50|90669.9|90644.9|90667|90642|90678.8|90653.8|90665.8|90640.8|77
1639076340000|2021-12-09 18:59:00|90667.5|90642.5|90668.2|90643.2|90669.5|90644.5|90665.3|90640.3|71
1639076350000|2021-12-09 18:59:10|90667.3|90642.3|90667.8|90642.8|90669.7|90644.7|90666.1|90641.1|74
1639076360000|2021-12-09 18:59:20|90668.1|90643.1|90671.7|90646.7|90674.1|90649.1|90666.1|90641.1|80
1639076370000|2021-12-09 18:59:30|90672.3|90647.3|90676.5|90651.5|90676.6|90651.6|90671|90646|63
1639076380000|2021-12-09 18:59:40|90676.4|90651.4|90672|90647|90676.6|90651.6|90668|90643|52
1639076390000|2021-12-09 18:59:50|90671.9|90646.9|90673.6|90648.6|90674.2|90649.2|90671.9|90646.9|24
1639076400000|2021-12-09 19:00:00|90673.8|90648.8|90678.7|90653.7|90680.5|90655.5|90673.1|90648.1|49
1639076410000|2021-12-09 19:00:10|90678.8|90653.8|90677.9|90652.9|90679.5|90654.5|90677.3|90652.3|32
1639076420000|2021-12-09 19:00:20|90678.1|90653.1|90676.7|90651.7|90678.7|90653.7|90676.7|90651.7|36
1639076430000|2021-12-09 19:00:30|90676.9|90651.9|90676.6|90651.6|90678.1|90653.1|90676.2|90651.2|28
1639076440000|2021-12-09 19:00:40|90677.3|90652.3|90675.4|90650.4|90677.9|90652.9|90674.9|90649.9|27
1639076450000|2021-12-09 19:00:50|90675.5|90650.5|90684.7|90659.7|90689.7|90664.7|90675.5|90650.5|52
1639076460000|2021-12-09 19:01:00|90683.2|90658.2|90683.8|90658.8|90686|90661|90683|90658|38
1639076470000|2021-12-09 19:01:10|90684.2|90659.2|90674.2|90649.2|90684.5|90659.5|90673.2|90648.2|47
1639076480000|2021-12-09 19:01:20|90674|90649|90672.8|90647.8|90674|90649|90672.1|90647.1|35
1639076490000|2021-12-09 19:01:30|90672.9|90647.9|90668.9|90643.9|90673.6|90648.6|90665.7|90640.7|42
1639076500000|2021-12-09 19:01:40|90668.8|90643.8|90670.6|90645.6|90670.9|90645.9|90668.7|90643.7|26
1639076510000|2021-12-09 19:01:50|90670.8|90645.8|90672.3|90647.3|90672.3|90647.3|90670.5|90645.5|15
1639076520000|2021-12-09 19:02:00|90672.4|90647.4|90660.5|90635.5|90672.7|90647.7|90657.8|90632.8|54
1639076530000|2021-12-09 19:02:10|90660.3|90635.3|90667.5|90642.5|90669.7|90644.7|90660.1|90635.1|38
1639076540000|2021-12-09 19:02:20|90667.3|90642.3|90664.6|90639.6|90667.9|90642.9|90663.9|90638.9|29
1639076550000|2021-12-09 19:02:30|90666.3|90641.3|90663|90638|90666.3|90641.3|90660.8|90635.8|34
1639076560000|2021-12-09 19:02:40|90662.9|90637.9|90663.5|90638.5|90664.4|90639.4|90662.9|90637.9|29
1639076570000|2021-12-09 19:02:50|90663.4|90638.4|90661.2|90636.2|90663.4|90638.4|90660.2|90635.2|23
1639076580000|2021-12-09 19:03:00|90661.7|90636.7|90661.5|90636.5|90662.4|90637.4|90661|90636|30
1639076590000|2021-12-09 19:03:10|90661.8|90636.8|90663.3|90638.3|90664.1|90639.1|90658.4|90633.4|39
1639076600000|2021-12-09 19:03:20|90662.8|90637.8|90663.8|90638.8|90664.2|90639.2|90662.2|90637.2|35
1639076610000|2021-12-09 19:03:30|90663.7|90638.7|90671.4|90646.4|90671.4|90646.4|90663.2|90638.2|35
1639076620000|2021-12-09 19:03:40|90671.5|90646.5|90669.3|90644.3|90673.1|90648.1|90668.2|90643.2|49
1639076630000|2021-12-09 19:03:50|90669.4|90644.4|90670.3|90645.3|90670.3|90645.3|90668.6|90643.6|19
1639076640000|2021-12-09 19:04:00|90670.5|90645.5|90663|90638|90670.8|90645.8|90663|90638|30
1639076650000|2021-12-09 19:04:10|90662.5|90637.5|90664.5|90639.5|90666.8|90641.8|90662.3|90637.3|47
1639076660000|2021-12-09 19:04:20|90664.6|90639.6|90664.7|90639.7|90664.9|90639.9|90662.5|90637.5|27
1639076670000|2021-12-09 19:04:30|90663.3|90638.3|90664.1|90639.1|90664.6|90639.6|90662.6|90637.6|36
1639076680000|2021-12-09 19:04:40|90664|90639|90664.1|90639.1|90664.6|90639.6|90663.5|90638.5|14
1639076690000|2021-12-09 19:04:50|90663.5|90638.5|90664.4|90639.4|90664.4|90639.4|90662|90637|30
1639076700000|2021-12-09 19:05:00|90664.3|90639.3|90661.6|90636.6|90664.3|90639.3|90661.5|90636.5|37
1639076710000|2021-12-09 19:05:10|90661.5|90636.5|90659.5|90634.5|90663.2|90638.2|90659.5|90634.5|26
1639076720000|2021-12-09 19:05:20|90661.1|90636.1|90661.5|90636.5|90662.2|90637.2|90659.7|90634.7|34
1639076730000|2021-12-09 19:05:30|90660.9|90635.9|90660.2|90635.2|90661.7|90636.7|90660|90635|28
1639076740000|2021-12-09 19:05:40|90660.1|90635.1|90660.1|90635.1|90660.3|90635.3|90659.3|90634.3|20
1639076750000|2021-12-09 19:05:50|90659.8|90634.8|90653.4|90628.4|90660.1|90635.1|90653.4|90628.4|36
1639076760000|2021-12-09 19:06:00|90653.7|90628.7|90659.7|90634.7|90660|90635|90652.1|90627.1|48
1639076770000|2021-12-09 19:06:10|90659.9|90634.9|90659.8|90634.8|90661.8|90636.8|90659.4|90634.4|31
1639076780000|2021-12-09 19:06:20|90660.1|90635.1|90661.2|90636.2|90661.4|90636.4|90659.2|90634.2|28
1639076790000|2021-12-09 19:06:30|90661.1|90636.1|90661.1|90636.1|90661.7|90636.7|90659.5|90634.5|38
1639076800000|2021-12-09 19:06:40|90661|90636|90659.3|90634.3|90661.3|90636.3|90659.3|90634.3|26
1639076810000|2021-12-09 19:06:50|90657.4|90632.4|90656.2|90631.2|90659.2|90634.2|90655.7|90630.7|34
1639076820000|2021-12-09 19:07:00|90656.3|90631.3|90654.1|90629.1|90656.5|90631.5|90654.1|90629.1|33
1639076830000|2021-12-09 19:07:10|90655|90630|90654.1|90629.1|90655|90630|90652.7|90627.7|29
1639076840000|2021-12-09 19:07:20|90654.3|90629.3|90656.1|90631.1|90656.6|90631.6|90653.4|90628.4|25
1639076850000|2021-12-09 19:07:30|90655.9|90630.9|90653.6|90628.6|90655.9|90630.9|90653.6|90628.6|22
1639076860000|2021-12-09 19:07:40|90653.5|90628.5|90654.1|90629.1|90654.5|90629.5|90653.5|90628.5|25
1639076870000|2021-12-09 19:07:50|90653.9|90628.9|90653.2|90628.2|90655.1|90630.1|90653.1|90628.1|24
1639076880000|2021-12-09 19:08:00|90652.3|90627.3|90653.2|90628.2|90656.1|90631.1|90649.6|90624.6|31
1639076890000|2021-12-09 19:08:10|90653.3|90628.3|90649.9|90624.9|90653.6|90628.6|90649.9|90624.9|21
1639076900000|2021-12-09 19:08:20|90649.7|90624.7|90649|90624|90649.9|90624.9|90648.1|90623.1|15
1639076910000|2021-12-09 19:08:30|90648.9|90623.9|90653|90628|90654|90629|90648.9|90623.9|36
1639076920000|2021-12-09 19:08:40|90652.9|90627.9|90651.9|90626.9|90654.1|90629.1|90651.9|90626.9|19
1639076930000|2021-12-09 19:08:50|90652|90627|90654|90629|90654.6|90629.6|90650.2|90625.2|26
1639076940000|2021-12-09 19:09:00|90653.9|90628.9|90652.8|90627.8|90654.2|90629.2|90652.6|90627.6|35
1639076950000|2021-12-09 19:09:10|90652.4|90627.4|90649.7|90624.7|90652.4|90627.4|90648.6|90623.6|34
1639076960000|2021-12-09 19:09:20|90649.6|90624.6|90651.6|90626.6|90653|90628|90649.6|90624.6|25
1639076970000|2021-12-09 19:09:30|90653|90628|90652.3|90627.3|90653.3|90628.3|90651.7|90626.7|27
1639076980000|2021-12-09 19:09:40|90652.2|90627.2|90652.2|90627.2|90652.3|90627.3|90651.4|90626.4|23
1639076990000|2021-12-09 19:09:50|90652.4|90627.4|90652.2|90627.2|90653.7|90628.7|90650.5|90625.5|22
1639077000000|2021-12-09 19:10:00|90652.3|90627.3|90651.5|90626.5|90652.8|90627.8|90650.5|90625.5|21
1639077010000|2021-12-09 19:10:10|90651.9|90626.9|90653.2|90628.2|90653.2|90628.2|90651.6|90626.6|17
1639077020000|2021-12-09 19:10:20|90653|90628|90652.9|90627.9|90653|90628|90652.2|90627.2|7
1639077030000|2021-12-09 19:10:30|90655.1|90630.1|90653.5|90628.5|90656.2|90631.2|90652.5|90627.5|44
1639077040000|2021-12-09 19:10:40|90654|90629|90653.3|90628.3|90654|90629|90652|90627|15
1639077050000|2021-12-09 19:10:50|90652.6|90627.6|90654.6|90629.6|90654.8|90629.8|90652.3|90627.3|25
1639077060000|2021-12-09 19:11:00|90654.5|90629.5|90653.6|90628.6|90655|90630|90653|90628|27
1639077070000|2021-12-09 19:11:10|90653.4|90628.4|90653.1|90628.1|90653.4|90628.4|90652.3|90627.3|23
1639077080000|2021-12-09 19:11:20|90653.2|90628.2|90654.8|90629.8|90654.8|90629.8|90652.4|90627.4|18
1639077090000|2021-12-09 19:11:30|90654.9|90629.9|90656.5|90631.5|90657.2|90632.2|90654.1|90629.1|28
1639077100000|2021-12-09 19:11:40|90656.4|90631.4|90661.1|90636.1|90663.4|90638.4|90653.7|90628.7|34
1639077110000|2021-12-09 19:11:50|90660.2|90635.2|90660.5|90635.5|90661.4|90636.4|90659.4|90634.4|16
1639077120000|2021-12-09 19:12:00|90660.1|90635.1|90661.9|90636.9|90662.9|90637.9|90660|90635|36
1639077130000|2021-12-09 19:12:10|90662.2|90637.2|90664.6|90639.6|90665.3|90640.3|90662.2|90637.2|32
1639077140000|2021-12-09 19:12:20|90664|90639|90662.4|90637.4|90664|90639|90661.4|90636.4|41
1639077150000|2021-12-09 19:12:30|90662.5|90637.5|90659.2|90634.2|90662.5|90637.5|90659.2|90634.2|16
1639077160000|2021-12-09 19:12:40|90659.8|90634.8|90662.2|90637.2|90662.2|90637.2|90659.7|90634.7|26
1639077170000|2021-12-09 19:12:50|90662.7|90637.7|90662.2|90637.2|90663.6|90638.6|90662.1|90637.1|15
1639077180000|2021-12-09 19:13:00|90662|90637|90663.2|90638.2|90664|90639|90661.3|90636.3|30
1639077190000|2021-12-09 19:13:10|90663.6|90638.6|90661.8|90636.8|90663.9|90638.9|90661.8|90636.8|14
1639077200000|2021-12-09 19:13:20|90662|90637|90660.6|90635.6|90662|90637|90660.6|90635.6|20
1639077210000|2021-12-09 19:13:30|90660.5|90635.5|90663|90638|90664.6|90639.6|90658.4|90633.4|31
1639077220000|2021-12-09 19:13:40|90663.3|90638.3|90663.8|90638.8|90663.8|90638.8|90662.3|90637.3|11
1639077230000|2021-12-09 19:13:50|90663.7|90638.7|90665.3|90640.3|90665.5|90640.5|90663.5|90638.5|21
1639077240000|2021-12-09 19:14:00|90665.2|90640.2|90667.1|90642.1|90667.1|90642.1|90663.4|90638.4|26
1639077250000|2021-12-09 19:14:10|90667.8|90642.8|90665.6|90640.6|90667.8|90642.8|90664.6|90639.6|27
1639077260000|2021-12-09 19:14:20|90665.9|90640.9|90665|90640|90666.3|90641.3|90665|90640|26
1639077270000|2021-12-09 19:14:30|90665.1|90640.1|90664.3|90639.3|90666.3|90641.3|90663.9|90638.9|23
1639077280000|2021-12-09 19:14:40|90664.4|90639.4|90664.7|90639.7|90665.4|90640.4|90663.3|90638.3|19
1639077290000|2021-12-09 19:14:50|90664.3|90639.3|90663.9|90638.9|90664.4|90639.4|90663.8|90638.8|14
1639077300000|2021-12-09 19:15:00|90663.6|90638.6|90663.7|90638.7|90664.1|90639.1|90663.3|90638.3|18
1639077310000|2021-12-09 19:15:10|90663.8|90638.8|90666.4|90641.4|90666.9|90641.9|90663.7|90638.7|23
1639077320000|2021-12-09 19:15:20|90667|90642|90663.9|90638.9|90667|90642|90663.7|90638.7|31
1639077330000|2021-12-09 19:15:30|90663|90638|90665.3|90640.3|90665.3|90640.3|90663|90638|15
1639077340000|2021-12-09 19:15:40|90664.4|90639.4|90665.3|90640.3|90666.3|90641.3|90664.1|90639.1|29
1639077350000|2021-12-09 19:15:50|90665.4|90640.4|90664.9|90639.9|90665.6|90640.6|90663.1|90638.1|24
1639077360000|2021-12-09 19:16:00|90664.7|90639.7|90666.6|90641.6|90667|90642|90664.1|90639.1|44
1639077370000|2021-12-09 19:16:10|90666.1|90641.1|90667.1|90642.1|90669.6|90644.6|90665.5|90640.5|38
1639077380000|2021-12-09 19:16:20|90667|90642|90665.8|90640.8|90668|90643|90663.9|90638.9|39
1639077390000|2021-12-09 19:16:30|90665.2|90640.2|90650.7|90625.7|90665.2|90640.2|90649.6|90624.6|40
1639077400000|2021-12-09 19:16:40|90651.5|90626.5|90651.3|90626.3|90653|90628|90650.6|90625.6|44
1639077410000|2021-12-09 19:16:50|90651.4|90626.4|90654.6|90629.6|90655.8|90630.8|90651.4|90626.4|32
1639077420000|2021-12-09 19:17:00|90655.5|90630.5|90651.4|90626.4|90655.6|90630.6|90650.3|90625.3|44
1639077430000|2021-12-09 19:17:10|90651.3|90626.3|90651.5|90626.5|90652.2|90627.2|90651.1|90626.1|23
1639077440000|2021-12-09 19:17:20|90651.6|90626.6|90650.7|90625.7|90652|90627|90650.7|90625.7|24
1639077450000|2021-12-09 19:17:30|90650.9|90625.9|90651.5|90626.5|90652.8|90627.8|90650.9|90625.9|30
1639077460000|2021-12-09 19:17:40|90651.6|90626.6|90651|90626|90652.1|90627.1|90650.9|90625.9|24
1639077470000|2021-12-09 19:17:50|90650.9|90625.9|90652.1|90627.1|90653.1|90628.1|90650.9|90625.9|33
1639077480000|2021-12-09 19:18:00|90652.8|90627.8|90653.6|90628.6|90653.6|90628.6|90651.1|90626.1|29
1639077490000|2021-12-09 19:18:10|90653.7|90628.7|90645.8|90620.8|90653.7|90628.7|90645.5|90620.5|30
1639077500000|2021-12-09 19:18:20|90645.9|90620.9|90646.2|90621.2|90646.7|90621.7|90645.9|90620.9|14
1639077510000|2021-12-09 19:18:30|90644.8|90619.8|90642|90617|90644.8|90619.8|90640.5|90615.5|39
1639077520000|2021-12-09 19:18:40|90642.4|90617.4|90642.1|90617.1|90642.5|90617.5|90641.8|90616.8|10
1639077530000|2021-12-09 19:18:50|90642.2|90617.2|90642.2|90617.2|90643|90618|90641.6|90616.6|15
1639077540000|2021-12-09 19:19:00|90642.1|90617.1|90641.4|90616.4|90642.2|90617.2|90641.4|90616.4|15
1639077550000|2021-12-09 19:19:10|90641|90616|90643.1|90618.1|90643.1|90618.1|90640.9|90615.9|28
1639077560000|2021-12-09 19:19:20|90643.2|90618.2|90645.6|90620.6|90646.1|90621.1|90641.5|90616.5|39
1639077570000|2021-12-09 19:19:30|90645.5|90620.5|90644.9|90619.9|90646|90621|90644.7|90619.7|23
1639077580000|2021-12-09 19:19:40|90645.4|90620.4|90645.9|90620.9|90646|90621|90645|90620|22
1639077590000|2021-12-09 19:19:50|90645.6|90620.6|90643.9|90618.9|90647.4|90622.4|90643.9|90618.9|18
1639077600000|2021-12-09 19:20:00|90643.7|90618.7|90646.9|90621.9|90647.4|90622.4|90643.7|90618.7|21
1639077610000|2021-12-09 19:20:10|90646.8|90621.8|90647.7|90622.7|90649.2|90624.2|90646.5|90621.5|24
1639077620000|2021-12-09 19:20:20|90648|90623|90646.8|90621.8|90648|90623|90646.7|90621.7|20
1639077630000|2021-12-09 19:20:30|90647.2|90622.2|90647.3|90622.3|90647.8|90622.8|90645.2|90620.2|20
1639077640000|2021-12-09 19:20:40|90647|90622|90646.3|90621.3|90647.1|90622.1|90646.1|90621.1|19
1639077650000|2021-12-09 19:20:50|90646.2|90621.2|90646.8|90621.8|90647.5|90622.5|90645.6|90620.6|16
1639077660000|2021-12-09 19:21:00|90647|90622|90647.2|90622.2|90647.2|90622.2|90646.9|90621.9|13
1639077670000|2021-12-09 19:21:10|90647.5|90622.5|90647.4|90622.4|90648.9|90623.9|90647.2|90622.2|19
1639077680000|2021-12-09 19:21:20|90646.7|90621.7|90646.7|90621.7|90647.1|90622.1|90646|90621|20
1639077690000|2021-12-09 19:21:30|90649.2|90624.2|90647.6|90622.6|90649.2|90624.2|90647.6|90622.6|12
1639077700000|2021-12-09 19:21:40|90647.8|90622.8|90642.3|90617.3|90650.7|90625.7|90642.3|90617.3|34
1639077710000|2021-12-09 19:21:50|90641.8|90616.8|90644.8|90619.8|90644.8|90619.8|90632.4|90607.4|62
1639077720000|2021-12-09 19:22:00|90643.6|90618.6|90658.9|90633.9|90659.1|90634.1|90643.6|90618.6|68
1639077730000|2021-12-09 19:22:10|90660.1|90635.1|90670.4|90645.4|90670.4|90645.4|90659.5|90634.5|52
1639077740000|2021-12-09 19:22:20|90672.9|90647.9|90677.2|90652.2|90677.3|90652.3|90672.9|90647.9|48
1639077750000|2021-12-09 19:22:30|90677|90652|90667.6|90642.6|90684.6|90659.6|90667.5|90642.5|68
1639077760000|2021-12-09 19:22:40|90667|90642|90662.2|90637.2|90668.8|90643.8|90660.1|90635.1|65
1639077770000|2021-12-09 19:22:50|90661.4|90636.4|90646.8|90621.8|90662.1|90637.1|90646.8|90621.8|58
1639077780000|2021-12-09 19:23:00|90647|90622|90641.8|90616.8|90647.2|90622.2|90641.8|90616.8|44
1639077790000|2021-12-09 19:23:10|90641|90616|90637|90612|90641.6|90616.6|90636.4|90611.4|49
1639077800000|2021-12-09 19:23:20|90636.9|90611.9|90635.2|90610.2|90637.8|90612.8|90635.1|90610.1|38
1639077810000|2021-12-09 19:23:30|90635.4|90610.4|90640.4|90615.4|90640.4|90615.4|90635.3|90610.3|58
1639077820000|2021-12-09 19:23:40|90640.1|90615.1|90641.1|90616.1|90642.3|90617.3|90639.5|90614.5|43
1639077830000|2021-12-09 19:23:50|90641|90616|90640.6|90615.6|90641.5|90616.5|90638.7|90613.7|39
1639077840000|2021-12-09 19:24:00|90640.3|90615.3|90643.9|90618.9|90644.9|90619.9|90640|90615|40
1639077850000|2021-12-09 19:24:10|90644|90619|90642.2|90617.2|90644.1|90619.1|90641.3|90616.3|32
1639077860000|2021-12-09 19:24:20|90642.1|90617.1|90646.7|90621.7|90647.9|90622.9|90641.2|90616.2|44
1639077870000|2021-12-09 19:24:30|90646.8|90621.8|90649.6|90624.6|90653|90628|90646.2|90621.2|53
1639077880000|2021-12-09 19:24:40|90649.3|90624.3|90647.6|90622.6|90650.6|90625.6|90646.5|90621.5|48
1639077890000|2021-12-09 19:24:50|90647.3|90622.3|90653.4|90628.4|90655.4|90630.4|90647.3|90622.3|33
1639077900000|2021-12-09 19:25:00|90653|90628|90655.4|90630.4|90655.9|90630.9|90653|90628|34
1639077910000|2021-12-09 19:25:10|90655.6|90630.6|90657.9|90632.9|90658.5|90633.5|90654.3|90629.3|53
1639077920000|2021-12-09 19:25:20|90658.2|90633.2|90658.2|90633.2|90659.7|90634.7|90657.1|90632.1|44
1639077930000|2021-12-09 19:25:30|90658.7|90633.7|90657.8|90632.8|90661.1|90636.1|90657.8|90632.8|46
1639077940000|2021-12-09 19:25:40|90658.4|90633.4|90656.5|90631.5|90658.6|90633.6|90654.8|90629.8|50
1639077950000|2021-12-09 19:25:50|90656|90631|90656.1|90631.1|90656.9|90631.9|90656|90631|26
1639077960000|2021-12-09 19:26:00|90656.6|90631.6|90659|90634|90660.5|90635.5|90656.4|90631.4|49
1639077970000|2021-12-09 19:26:10|90659.1|90634.1|90659.6|90634.6|90659.9|90634.9|90658.2|90633.2|30
1639077980000|2021-12-09 19:26:20|90659.5|90634.5|90658.5|90633.5|90659.7|90634.7|90658.5|90633.5|35
1639077990000|2021-12-09 19:26:30|90658.4|90633.4|90656.1|90631.1|90658.9|90633.9|90653.4|90628.4|49
1639078000000|2021-12-09 19:26:40|90655.9|90630.9|90660.2|90635.2|90660.9|90635.9|90655.9|90630.9|54
1639078010000|2021-12-09 19:26:50|90660.4|90635.4|90658.4|90633.4|90660.4|90635.4|90658.1|90633.1|40
1639078020000|2021-12-09 19:27:00|90658.5|90633.5|90660|90635|90660.8|90635.8|90657.8|90632.8|30
1639078030000|2021-12-09 19:27:10|90660.1|90635.1|90661|90636|90661.2|90636.2|90659.5|90634.5|28
1639078040000|2021-12-09 19:27:20|90661.1|90636.1|90660.7|90635.7|90662.4|90637.4|90660|90635|27
1639078050000|2021-12-09 19:27:30|90660.8|90635.8|90661.1|90636.1|90662.5|90637.5|90660.3|90635.3|28
1639078060000|2021-12-09 19:27:40|90660.9|90635.9|90661.3|90636.3|90663|90638|90659.8|90634.8|43
1639078070000|2021-12-09 19:27:50|90661.4|90636.4|90667.4|90642.4|90669.5|90644.5|90660.2|90635.2|63
1639078080000|2021-12-09 19:28:00|90667.5|90642.5|90677.7|90652.7|90681|90656|90666.5|90641.5|52
1639078090000|2021-12-09 19:28:10|90677.3|90652.3|90678.2|90653.2|90678.7|90653.7|90676.5|90651.5|34
1639078100000|2021-12-09 19:28:20|90678|90653|90673.1|90648.1|90678.6|90653.6|90673.1|90648.1|47
1639078110000|2021-12-09 19:28:30|90673.2|90648.2|90671.2|90646.2|90674.6|90649.6|90670.4|90645.4|49
1639078120000|2021-12-09 19:28:40|90671.1|90646.1|90666.5|90641.5|90671.1|90646.1|90665.7|90640.7|46
1639078130000|2021-12-09 19:28:50|90665.9|90640.9|90663|90638|90667.5|90642.5|90663|90638|46
1639078140000|2021-12-09 19:29:00|90663.2|90638.2|90664.1|90639.1|90665|90640|90662.9|90637.9|46
1639078150000|2021-12-09 19:29:10|90663.9|90638.9|90666.1|90641.1|90667.6|90642.6|90663.9|90638.9|55
1639078160000|2021-12-09 19:29:20|90665.1|90640.1|90665.8|90640.8|90667.1|90642.1|90664.6|90639.6|56
1639078170000|2021-12-09 19:29:30|90665.9|90640.9|90663.3|90638.3|90665.9|90640.9|90660.7|90635.7|60
1639078180000|2021-12-09 19:29:40|90662.9|90637.9|90664.8|90639.8|90666.1|90641.1|90662.1|90637.1|54
1639078190000|2021-12-09 19:29:50|90664.9|90639.9|90664.8|90639.8|90667.2|90642.2|90664.4|90639.4|32
1639078200000|2021-12-09 19:30:00|90664.5|90639.5|90665|90640|90665.3|90640.3|90664.5|90639.5|19
1639078210000|2021-12-09 19:30:10|90664.8|90639.8|90659.7|90634.7|90666.1|90641.1|90659.6|90634.6|40
1639078220000|2021-12-09 19:30:20|90660.7|90635.7|90659.1|90634.1|90660.7|90635.7|90658|90633|38
1639078230000|2021-12-09 19:30:30|90659.3|90634.3|90661.2|90636.2|90661.4|90636.4|90658.5|90633.5|28
1639078240000|2021-12-09 19:30:40|90661.5|90636.5|90660.8|90635.8|90661.8|90636.8|90660.4|90635.4|31
1639078250000|2021-12-09 19:30:50|90660.9|90635.9|90661.5|90636.5|90662.3|90637.3|90660.3|90635.3|23
1639078260000|2021-12-09 19:31:00|90661.2|90636.2|90664.1|90639.1|90664.1|90639.1|90661.2|90636.2|30
1639078270000|2021-12-09 19:31:10|90664.2|90639.2|90664.4|90639.4|90665.9|90640.9|90663.7|90638.7|46
1639078280000|2021-12-09 19:31:20|90664.3|90639.3|90665.2|90640.2|90666.2|90641.2|90663.4|90638.4|37
1639078290000|2021-12-09 19:31:30|90665.9|90640.9|90661.9|90636.9|90665.9|90640.9|90661.6|90636.6|42
1639078300000|2021-12-09 19:31:40|90661.8|90636.8|90660.8|90635.8|90661.8|90636.8|90657.8|90632.8|29
1639078310000|2021-12-09 19:31:50|90659.7|90634.7|90659.6|90634.6|90659.7|90634.7|90658.9|90633.9|23
1639078320000|2021-12-09 19:32:00|90659.7|90634.7|90658.6|90633.6|90659.9|90634.9|90658.3|90633.3|25
1639078330000|2021-12-09 19:32:10|90658.4|90633.4|90658|90633|90658.6|90633.6|90657.7|90632.7|20
1639078340000|2021-12-09 19:32:20|90657.9|90632.9|90658.2|90633.2|90658.6|90633.6|90656.6|90631.6|25
1639078350000|2021-12-09 19:32:30|90659|90634|90659.5|90634.5|90660.5|90635.5|90658.1|90633.1|32
1639078360000|2021-12-09 19:32:40|90660|90635|90659.7|90634.7|90660.3|90635.3|90659.3|90634.3|23
1639078370000|2021-12-09 19:32:50|90659.3|90634.3|90655.5|90630.5|90659.3|90634.3|90654.2|90629.2|35
1639078380000|2021-12-09 19:33:00|90655.9|90630.9|90658|90633|90658.7|90633.7|90655.9|90630.9|36
1639078390000|2021-12-09 19:33:10|90657.4|90632.4|90657.5|90632.5|90658.1|90633.1|90657.4|90632.4|20
1639078400000|2021-12-09 19:33:20|90657.4|90632.4|90658.3|90633.3|90659.1|90634.1|90657.3|90632.3|27
1639078410000|2021-12-09 19:33:30|90659.1|90634.1|90659.8|90634.8|90663.2|90638.2|90658.8|90633.8|36
1639078420000|2021-12-09 19:33:40|90660.1|90635.1|90661.9|90636.9|90665|90640|90660.1|90635.1|41
1639078430000|2021-12-09 19:33:50|90661.1|90636.1|90661.8|90636.8|90663.3|90638.3|90660.8|90635.8|27
1639078440000|2021-12-09 19:34:00|90661.7|90636.7|90660|90635|90661.9|90636.9|90659.8|90634.8|30
1639078450000|2021-12-09 19:34:10|90659.6|90634.6|90661.3|90636.3|90662.4|90637.4|90659.6|90634.6|10
1639078460000|2021-12-09 19:34:20|90661.7|90636.7|90660.6|90635.6|90661.9|90636.9|90660.6|90635.6|16
1639078470000|2021-12-09 19:34:30|90660.4|90635.4|90660.1|90635.1|90661.9|90636.9|90660.1|90635.1|18
1639078480000|2021-12-09 19:34:40|90660.4|90635.4|90664.5|90639.5|90665.6|90640.6|90659.4|90634.4|37
1639078490000|2021-12-09 19:34:50|90663.9|90638.9|90661.6|90636.6|90665.4|90640.4|90660.6|90635.6|34
1639078500000|2021-12-09 19:35:00|90661.3|90636.3|90660.6|90635.6|90662.7|90637.7|90659.3|90634.3|42
1639078510000|2021-12-09 19:35:10|90660.7|90635.7|90664.2|90639.2|90664.6|90639.6|90659.6|90634.6|36
1639078520000|2021-12-09 19:35:20|90664.7|90639.7|90665.4|90640.4|90666.6|90641.6|90663.7|90638.7|25
1639078530000|2021-12-09 19:35:30|90664.4|90639.4|90666.8|90641.8|90667.5|90642.5|90663.5|90638.5|31
1639078540000|2021-12-09 19:35:40|90666.7|90641.7|90668.8|90643.8|90671.5|90646.5|90666.3|90641.3|45
1639078550000|2021-12-09 19:35:50|90669.9|90644.9|90672.9|90647.9|90673.7|90648.7|90669.1|90644.1|50
1639078560000|2021-12-09 19:36:00|90672.7|90647.7|90673.8|90648.8|90675.8|90650.8|90671.8|90646.8|53
1639078570000|2021-12-09 19:36:10|90674.1|90649.1|90686.5|90661.5|90687.1|90662.1|90673.9|90648.9|54
1639078580000|2021-12-09 19:36:20|90686.3|90661.3|90686.2|90661.2|90686.5|90661.5|90685.4|90660.4|18
1639078590000|2021-12-09 19:36:30|90685.9|90660.9|90686.5|90661.5|90687.2|90662.2|90685.1|90660.1|28
1639078600000|2021-12-09 19:36:40|90686.4|90661.4|90686.1|90661.1|90687|90662|90685.1|90660.1|35
1639078610000|2021-12-09 19:36:50|90685.7|90660.7|90686.1|90661.1|90686.1|90661.1|90685.3|90660.3|17
1639078620000|2021-12-09 19:37:00|90686|90661|90691.9|90666.9|90692.5|90667.5|90685.7|90660.7|52
1639078630000|2021-12-09 19:37:10|90691.8|90666.8|90691.7|90666.7|90694.5|90669.5|90691.3|90666.3|37
1639078640000|2021-12-09 19:37:20|90691.8|90666.8|90692.1|90667.1|90692.5|90667.5|90691.7|90666.7|20
1639078650000|2021-12-09 19:37:30|90692.2|90667.2|90692|90667|90692.2|90667.2|90690.8|90665.8|13
1639078660000|2021-12-09 19:37:40|90691.9|90666.9|90692.4|90667.4|90692.6|90667.6|90691.6|90666.6|9
1639078670000|2021-12-09 19:37:50|90691.7|90666.7|90692.4|90667.4|90692.7|90667.7|90690.7|90665.7|20
1639078680000|2021-12-09 19:38:00|90692.8|90667.8|90692.5|90667.5|90693|90668|90691.7|90666.7|36
1639078690000|2021-12-09 19:38:10|90692.6|90667.6|90693|90668|90694|90669|90692|90667|43
1639078700000|2021-12-09 19:38:20|90693.1|90668.1|90687.4|90662.4|90693.5|90668.5|90687.3|90662.3|34
1639078710000|2021-12-09 19:38:30|90686.9|90661.9|90690.5|90665.5|90690.5|90665.5|90686.8|90661.8|43
1639078720000|2021-12-09 19:38:40|90690.4|90665.4|90690.3|90665.3|90691.6|90666.6|90690|90665|33
1639078730000|2021-12-09 19:38:50|90690.4|90665.4|90689.4|90664.4|90691.1|90666.1|90689.2|90664.2|37
1639078740000|2021-12-09 19:39:00|90689.6|90664.6|90686.1|90661.1|90689.6|90664.6|90684.4|90659.4|33
1639078750000|2021-12-09 19:39:10|90685.7|90660.7|90686.3|90661.3|90686.4|90661.4|90685.6|90660.6|15
1639078760000|2021-12-09 19:39:20|90686.1|90661.1|90688.2|90663.2|90688.4|90663.4|90685.5|90660.5|15
1639078770000|2021-12-09 19:39:30|90687.7|90662.7|90687.5|90662.5|90688.2|90663.2|90686.6|90661.6|20
1639078780000|2021-12-09 19:39:40|90687.6|90662.6|90690.8|90665.8|90691.2|90666.2|90687.5|90662.5|41
1639078790000|2021-12-09 19:39:50|90690.9|90665.9|90691|90666|90691|90666|90690.1|90665.1|36
1639078800000|2021-12-09 19:40:00|90690.8|90665.8|90689.7|90664.7|90691.2|90666.2|90689.5|90664.5|20
1639078810000|2021-12-09 19:40:10|90689.6|90664.6|90691.9|90666.9|90692.3|90667.3|90689.6|90664.6|36
1639078820000|2021-12-09 19:40:20|90692.2|90667.2|90692.3|90667.3|90693.2|90668.2|90690.9|90665.9|31
1639078830000|2021-12-09 19:40:30|90692.5|90667.5|90693.7|90668.7|90693.7|90668.7|90691.9|90666.9|22
1639078840000|2021-12-09 19:40:40|90693.4|90668.4|90692.4|90667.4|90694.1|90669.1|90692.4|90667.4|33
1639078850000|2021-12-09 19:40:50|90692.5|90667.5|90693.3|90668.3|90693.3|90668.3|90692.3|90667.3|30
1639078860000|2021-12-09 19:41:00|90693.6|90668.6|90690.5|90665.5|90694.3|90669.3|90690.4|90665.4|38
1639078870000|2021-12-09 19:41:10|90690.6|90665.6|90689.1|90664.1|90690.8|90665.8|90688.8|90663.8|43
1639078880000|2021-12-09 19:41:20|90688.9|90663.9|90688.5|90663.5|90689.6|90664.6|90687.7|90662.7|32
1639078890000|2021-12-09 19:41:30|90688.3|90663.3|90688.4|90663.4|90689.3|90664.3|90687.9|90662.9|30
1639078900000|2021-12-09 19:41:40|90688.7|90663.7|90687.9|90662.9|90688.7|90663.7|90687.2|90662.2|12
1639078910000|2021-12-09 19:41:50|90688.6|90663.6|90685.7|90660.7|90689.8|90664.8|90684.6|90659.6|23
1639078920000|2021-12-09 19:42:00|90684.7|90659.7|90691.3|90666.3|90691.3|90666.3|90684.7|90659.7|41
1639078930000|2021-12-09 19:42:10|90691.1|90666.1|90692.9|90667.9|90693|90668|90690.3|90665.3|36
1639078940000|2021-12-09 19:42:20|90692.3|90667.3|90693.4|90668.4|90693.8|90668.8|90692.2|90667.2|31
1639078950000|2021-12-09 19:42:30|90693.5|90668.5|90692.8|90667.8|90693.5|90668.5|90692.5|90667.5|26
1639078960000|2021-12-09 19:42:40|90693|90668|90692.5|90667.5|90693.4|90668.4|90691.3|90666.3|28
1639078970000|2021-12-09 19:42:50|90692.6|90667.6|90693|90668|90693.4|90668.4|90692.4|90667.4|20
1639078980000|2021-12-09 19:43:00|90692.8|90667.8|90692|90667|90693.9|90668.9|90691.9|90666.9|21
1639078990000|2021-12-09 19:43:10|90692.1|90667.1|90691.8|90666.8|90694|90669|90691.8|90666.8|18
1639079000000|2021-12-09 19:43:20|90691.3|90666.3|90693.4|90668.4|90693.4|90668.4|90691|90666|28
1639079010000|2021-12-09 19:43:30|90694|90669|90693.6|90668.6|90694.3|90669.3|90693.5|90668.5|8
1639079020000|2021-12-09 19:43:40|90693.9|90668.9|90696.4|90671.4|90699.4|90674.4|90693.9|90668.9|35
1639079030000|2021-12-09 19:43:50|90697|90672|90697.2|90672.2|90697.5|90672.5|90696.3|90671.3|17
1639079040000|2021-12-09 19:44:00|90697.1|90672.1|90695.8|90670.8|90697.1|90672.1|90695.8|90670.8|26
1639079050000|2021-12-09 19:44:10|90696.3|90671.3|90696.2|90671.2|90698|90673|90696|90671|41
1639079060000|2021-12-09 19:44:20|90696.4|90671.4|90691.5|90666.5|90696.8|90671.8|90691.5|90666.5|39
1639079070000|2021-12-09 19:44:30|90691.8|90666.8|90692.9|90667.9|90693.3|90668.3|90691.3|90666.3|32
1639079080000|2021-12-09 19:44:40|90692.8|90667.8|90692.5|90667.5|90693.1|90668.1|90692.2|90667.2|17
1639079090000|2021-12-09 19:44:50|90692.4|90667.4|90692.5|90667.5|90693.3|90668.3|90692.4|90667.4|22
1639079100000|2021-12-09 19:45:00|90692.6|90667.6|90694.1|90669.1|90694.8|90669.8|90692.5|90667.5|25
1639079110000|2021-12-09 19:45:10|90694.3|90669.3|90693.9|90668.9|90695.1|90670.1|90693.2|90668.2|34
1639079120000|2021-12-09 19:45:20|90694.1|90669.1|90697.9|90672.9|90697.9|90672.9|90693.5|90668.5|44
1639079130000|2021-12-09 19:45:30|90697.6|90672.6|90697.8|90672.8|90697.9|90672.9|90696.3|90671.3|21
1639079140000|2021-12-09 19:45:40|90697.9|90672.9|90702.3|90677.3|90704.8|90679.8|90695.8|90670.8|31
1639079150000|2021-12-09 19:45:50|90701.1|90676.1|90703.3|90678.3|90703.4|90678.4|90701.1|90676.1|25
1639079160000|2021-12-09 19:46:00|90703.5|90678.5|90703.5|90678.5|90704.4|90679.4|90702.7|90677.7|25
1639079170000|2021-12-09 19:46:10|90703.6|90678.6|90704.1|90679.1|90706|90681|90701.5|90676.5|43
1639079180000|2021-12-09 19:46:20|90704.5|90679.5|90704.9|90679.9|90704.9|90679.9|90704.1|90679.1|11
1639079190000|2021-12-09 19:46:30|90704.8|90679.8|90703.3|90678.3|90704.8|90679.8|90703.3|90678.3|25
1639079200000|2021-12-09 19:46:40|90703.5|90678.5|90704.4|90679.4|90704.7|90679.7|90703.2|90678.2|23
1639079210000|2021-12-09 19:46:50|90705.5|90680.5|90704.8|90679.8|90705.6|90680.6|90704.1|90679.1|23
1639079220000|2021-12-09 19:47:00|90704.7|90679.7|90702.5|90677.5|90704.8|90679.8|90702.5|90677.5|21
1639079230000|2021-12-09 19:47:10|90702.9|90677.9|90702.8|90677.8|90703.8|90678.8|90702.8|90677.8|16
1639079240000|2021-12-09 19:47:20|90702.4|90677.4|90702.7|90677.7|90703.2|90678.2|90702|90677|26
1639079250000|2021-12-09 19:47:30|90703.1|90678.1|90711|90686|90711.8|90686.8|90702.3|90677.3|25
1639079260000|2021-12-09 19:47:40|90707.2|90682.2|90705.1|90680.1|90707.2|90682.2|90703.8|90678.8|31
1639079270000|2021-12-09 19:47:50|90704.7|90679.7|90704.2|90679.2|90705.3|90680.3|90704.1|90679.1|21
1639079280000|2021-12-09 19:48:00|90704.1|90679.1|90704.2|90679.2|90705.1|90680.1|90703.2|90678.2|18
1639079290000|2021-12-09 19:48:10|90704.1|90679.1|90702.7|90677.7|90704.9|90679.9|90702.1|90677.1|31
1639079300000|2021-12-09 19:48:20|90702.5|90677.5|90703|90678|90703.9|90678.9|90702.3|90677.3|16
1639079310000|2021-12-09 19:48:30|90702.8|90677.8|90703.7|90678.7|90703.8|90678.8|90702.8|90677.8|23
1639079320000|2021-12-09 19:48:40|90704|90679|90704|90679|90705.1|90680.1|90703.4|90678.4|32
1639079330000|2021-12-09 19:48:50|90704.3|90679.3|90704.1|90679.1|90705.5|90680.5|90703.3|90678.3|29
1639079340000|2021-12-09 19:49:00|90703.2|90678.2|90703.1|90678.1|90706.8|90681.8|90703.1|90678.1|33
1639079350000|2021-12-09 19:49:10|90703.2|90678.2|90702.9|90677.9|90704.1|90679.1|90701.5|90676.5|36
1639079360000|2021-12-09 19:49:20|90702.6|90677.6|90703|90678|90708.1|90683.1|90698.3|90673.3|48
1639079370000|2021-12-09 19:49:30|90702.6|90677.6|90699.2|90674.2|90703.2|90678.2|90699.2|90674.2|28
1639079380000|2021-12-09 19:49:40|90697.9|90672.9|90687.3|90662.3|90698.9|90673.9|90685.2|90660.2|48
1639079390000|2021-12-09 19:49:50|90687.2|90662.2|90687.7|90662.7|90687.9|90662.9|90686.6|90661.6|28
1639079400000|2021-12-09 19:50:00|90687.3|90662.3|90684.1|90659.1|90687.5|90662.5|90682.2|90657.2|40
1639079410000|2021-12-09 19:50:10|90684|90659|90682.6|90657.6|90684.6|90659.6|90682|90657|17
1639079420000|2021-12-09 19:50:20|90681.6|90656.6|90682.8|90657.8|90683.2|90658.2|90681.6|90656.6|27
1639079430000|2021-12-09 19:50:30|90682.7|90657.7|90682.1|90657.1|90683.2|90658.2|90682|90657|20
1639079440000|2021-12-09 19:50:40|90681.8|90656.8|90683.1|90658.1|90683.1|90658.1|90681.6|90656.6|17
1639079450000|2021-12-09 19:50:50|90682.8|90657.8|90683.3|90658.3|90683.5|90658.5|90682.4|90657.4|28
1639079460000|2021-12-09 19:51:00|90682.9|90657.9|90685.3|90660.3|90685.3|90660.3|90682.9|90657.9|23
1639079470000|2021-12-09 19:51:10|90684.7|90659.7|90684.2|90659.2|90685.6|90660.6|90684.1|90659.1|28
1639079480000|2021-12-09 19:51:20|90684.3|90659.3|90682.7|90657.7|90684.3|90659.3|90682.5|90657.5|22
1639079490000|2021-12-09 19:51:30|90682.6|90657.6|90683.5|90658.5|90683.9|90658.9|90682.6|90657.6|20
1639079500000|2021-12-09 19:51:40|90683.6|90658.6|90684.1|90659.1|90684.3|90659.3|90683.3|90658.3|26
1639079510000|2021-12-09 19:51:50|90684|90659|90683.6|90658.6|90684.5|90659.5|90683.3|90658.3|18
1639079520000|2021-12-09 19:52:00|90684.1|90659.1|90682.3|90657.3|90684.1|90659.1|90681.7|90656.7|22
1639079530000|2021-12-09 19:52:10|90682.5|90657.5|90679.5|90654.5|90682.5|90657.5|90679.2|90654.2|29
1639079540000|2021-12-09 19:52:20|90679.7|90654.7|90679.6|90654.6|90680.6|90655.6|90679.2|90654.2|36
1639079550000|2021-12-09 19:52:30|90680.3|90655.3|90686.4|90661.4|90686.9|90661.9|90680.3|90655.3|37
1639079560000|2021-12-09 19:52:40|90686.5|90661.5|90685.1|90660.1|90688.1|90663.1|90683.7|90658.7|48
1639079570000|2021-12-09 19:52:50|90684.7|90659.7|90686.3|90661.3|90686.6|90661.6|90684|90659|44
1639079580000|2021-12-09 19:53:00|90685.9|90660.9|90688.3|90663.3|90688.4|90663.4|90685.8|90660.8|31
1639079590000|2021-12-09 19:53:10|90688.4|90663.4|90686.8|90661.8|90688.9|90663.9|90686.8|90661.8|32
1639079600000|2021-12-09 19:53:20|90687.3|90662.3|90685.7|90660.7|90688.2|90663.2|90685.7|90660.7|37
1639079610000|2021-12-09 19:53:30|90686.2|90661.2|90688.1|90663.1|90688.2|90663.2|90686|90661|35
1639079620000|2021-12-09 19:53:40|90688.3|90663.3|90687|90662|90688.3|90663.3|90685.1|90660.1|39
1639079630000|2021-12-09 19:53:50|90686.3|90661.3|90688.3|90663.3|90689|90664|90686|90661|31
1639079640000|2021-12-09 19:54:00|90687.6|90662.6|90688.5|90663.5|90689.1|90664.1|90687.6|90662.6|26
1639079650000|2021-12-09 19:54:10|90689.1|90664.1|90688.6|90663.6|90689.2|90664.2|90688|90663|17
1639079660000|2021-12-09 19:54:20|90692.8|90667.8|90690.2|90665.2|90692.8|90667.8|90689.9|90664.9|40
1639079670000|2021-12-09 19:54:30|90690.8|90665.8|90692.1|90667.1|90694.4|90669.4|90690.7|90665.7|27
1639079680000|2021-12-09 19:54:40|90692.5|90667.5|90696|90671|90697.3|90672.3|90692.1|90667.1|35
1639079690000|2021-12-09 19:54:50|90696.3|90671.3|90694.4|90669.4|90697|90672|90693.9|90668.9|44
1639079700000|2021-12-09 19:55:00|90694.2|90669.2|90689.5|90664.5|90694.2|90669.2|90688.8|90663.8|48
1639079710000|2021-12-09 19:55:10|90689.7|90664.7|90692.7|90667.7|90693.5|90668.5|90689.1|90664.1|36
1639079720000|2021-12-09 19:55:20|90693.3|90668.3|90692.5|90667.5|90694.2|90669.2|90692.5|90667.5|38
1639079730000|2021-12-09 19:55:30|90692.7|90667.7|90692.1|90667.1|90692.7|90667.7|90691.4|90666.4|31
1639079740000|2021-12-09 19:55:40|90692.3|90667.3|90693.2|90668.2|90693.4|90668.4|90691.5|90666.5|21
1639079750000|2021-12-09 19:55:50|90693.1|90668.1|90693.1|90668.1|90694.2|90669.2|90692.1|90667.1|27
1639079760000|2021-12-09 19:56:00|90693.2|90668.2|90692.7|90667.7|90693.9|90668.9|90692|90667|40
1639079770000|2021-12-09 19:56:10|90692.6|90667.6|90692.3|90667.3|90693|90668|90692|90667|28
1639079780000|2021-12-09 19:56:20|90692.7|90667.7|90695|90670|90695.2|90670.2|90692.7|90667.7|36
1639079790000|2021-12-09 19:56:30|90695.1|90670.1|90706.9|90681.9|90706.9|90681.9|90695.1|90670.1|46
1639079800000|2021-12-09 19:56:40|90706.4|90681.4|90704.8|90679.8|90706.8|90681.8|90704.5|90679.5|36
1639079810000|2021-12-09 19:56:50|90704.4|90679.4|90703.2|90678.2|90704.9|90679.9|90703|90678|28
1639079820000|2021-12-09 19:57:00|90703.3|90678.3|90703.9|90678.9|90703.9|90678.9|90702.6|90677.6|16
1639079830000|2021-12-09 19:57:10|90704.2|90679.2|90703.9|90678.9|90704.2|90679.2|90703.2|90678.2|35
1639079840000|2021-12-09 19:57:20|90703.8|90678.8|90704.2|90679.2|90705|90680|90703.3|90678.3|31
1639079850000|2021-12-09 19:57:30|90704.4|90679.4|90705.2|90680.2|90705.2|90680.2|90702.1|90677.1|46
1639079860000|2021-12-09 19:57:40|90704.8|90679.8|90704.4|90679.4|90705.2|90680.2|90703|90678|38
1639079870000|2021-12-09 19:57:50|90704.5|90679.5|90711|90686|90714.5|90689.5|90703.5|90678.5|44
1639079880000|2021-12-09 19:58:00|90709.9|90684.9|90712|90687|90712.1|90687.1|90709.4|90684.4|49
1639079890000|2021-12-09 19:58:10|90712.3|90687.3|90714.3|90689.3|90715.3|90690.3|90712.1|90687.1|31
1639079900000|2021-12-09 19:58:20|90714|90689|90710.1|90685.1|90714.6|90689.6|90708.3|90683.3|40
1639079910000|2021-12-09 19:58:30|90709.9|90684.9|90708.9|90683.9|90711|90686|90708.6|90683.6|38
1639079920000|2021-12-09 19:58:40|90708.7|90683.7|90709.6|90684.6|90709.9|90684.9|90708.3|90683.3|30
1639079930000|2021-12-09 19:58:50|90709.7|90684.7|90710.9|90685.9|90711.9|90686.9|90709.7|90684.7|34
1639079940000|2021-12-09 19:59:00|90711.5|90686.5|90712.7|90687.7|90713.4|90688.4|90711.2|90686.2|39
1639079950000|2021-12-09 19:59:10|90712.8|90687.8|90714.5|90689.5|90715.1|90690.1|90712.7|90687.7|44
1639079960000|2021-12-09 19:59:20|90714.4|90689.4|90719|90694|90721.7|90696.7|90714.4|90689.4|54
1639079970000|2021-12-09 19:59:30|90720.1|90695.1|90727.3|90702.3|90727.4|90702.4|90718.7|90693.7|55
1639079980000|2021-12-09 19:59:40|90727.2|90702.2|90732.5|90707.5|90733.3|90708.3|90727.2|90702.2|54
1639079990000|2021-12-09 19:59:50|90732.3|90707.3|90746.2|90721.2|90746.9|90721.9|90732.3|90707.3|39
1639080000000|2021-12-09 20:00:00|90746.3|90721.3|90728.7|90703.7|90747.7|90722.7|90728.7|90703.7|64
1639080010000|2021-12-09 20:00:10|90728.2|90703.2|90724|90699|90729.1|90704.1|90723.2|90698.2|36
1639080020000|2021-12-09 20:00:20|90724.2|90699.2|90719.4|90694.4|90724.5|90699.5|90719.2|90694.2|41
1639080030000|2021-12-09 20:00:30|90719.5|90694.5|90720.9|90695.9|90721.1|90696.1|90718.9|90693.9|41
1639080040000|2021-12-09 20:00:40|90720.7|90695.7|90727.9|90702.9|90730.5|90705.5|90719.8|90694.8|55
1639080050000|2021-12-09 20:00:50|90727.6|90702.6|90730.2|90705.2|90730.2|90705.2|90725.1|90700.1|47
1639080060000|2021-12-09 20:01:00|90730|90705|90726.7|90701.7|90731.6|90706.6|90726.7|90701.7|38
1639080070000|2021-12-09 20:01:10|90726.6|90701.6|90728.1|90703.1|90728.4|90703.4|90726.6|90701.6|26
1639080080000|2021-12-09 20:01:20|90728.2|90703.2|90727.2|90702.2|90729|90704|90726.5|90701.5|37
1639080090000|2021-12-09 20:01:30|90727.3|90702.3|90726|90701|90727.4|90702.4|90724.6|90699.6|47
1639080100000|2021-12-09 20:01:40|90726.4|90701.4|90726.8|90701.8|90727.1|90702.1|90725.3|90700.3|37
1639080110000|2021-12-09 20:01:50|90726.6|90701.6|90726.1|90701.1|90727.3|90702.3|90723.4|90698.4|31
1639080120000|2021-12-09 20:02:00|90726|90701|90726.5|90701.5|90727.4|90702.4|90725.9|90700.9|38
1639080130000|2021-12-09 20:02:10|90726.7|90701.7|90727.5|90702.5|90727.5|90702.5|90725.1|90700.1|31
1639080140000|2021-12-09 20:02:20|90727.6|90702.6|90723.4|90698.4|90728.2|90703.2|90722.5|90697.5|35
1639080150000|2021-12-09 20:02:30|90722.7|90697.7|90724.8|90699.8|90726.4|90701.4|90720.7|90695.7|45
1639080160000|2021-12-09 20:02:40|90724.7|90699.7|90722.1|90697.1|90725.1|90700.1|90721.6|90696.6|32
1639080170000|2021-12-09 20:02:50|90721.9|90696.9|90720.5|90695.5|90722.2|90697.2|90717|90692|41
1639080180000|2021-12-09 20:03:00|90720.7|90695.7|90718.2|90693.2|90721.1|90696.1|90718.2|90693.2|34
1639080190000|2021-12-09 20:03:10|90718.3|90693.3|90722.4|90697.4|90722.6|90697.6|90718.3|90693.3|42
1639080200000|2021-12-09 20:03:20|90721.6|90696.6|90723.9|90698.9|90725.5|90700.5|90720.8|90695.8|39
1639080210000|2021-12-09 20:03:30|90724.3|90699.3|90724.9|90699.9|90726.5|90701.5|90724|90699|38
1639080220000|2021-12-09 20:03:40|90724.8|90699.8|90725|90700|90725.4|90700.4|90724.5|90699.5|17
1639080230000|2021-12-09 20:03:50|90724.9|90699.9|90724.8|90699.8|90724.9|90699.9|90723|90698|30
1639080240000|2021-12-09 20:04:00|90725.2|90700.2|90725.1|90700.1|90725.5|90700.5|90724.6|90699.6|35
1639080250000|2021-12-09 20:04:10|90724.8|90699.8|90724.9|90699.9|90725|90700|90724.1|90699.1|17
1639080260000|2021-12-09 20:04:20|90724.6|90699.6|90725.3|90700.3|90725.7|90700.7|90724.3|90699.3|22
1639080270000|2021-12-09 20:04:30|90725.4|90700.4|90725.3|90700.3|90726.1|90701.1|90725.1|90700.1|14
1639080280000|2021-12-09 20:04:40|90725.2|90700.2|90729.4|90704.4|90729.5|90704.5|90724.9|90699.9|24
1639080290000|2021-12-09 20:04:50|90729|90704|90725.9|90700.9|90729.2|90704.2|90725.2|90700.2|32
1639080300000|2021-12-09 20:05:00|90725.8|90700.8|90724.3|90699.3|90725.8|90700.8|90724|90699|19
1639080310000|2021-12-09 20:05:10|90724.1|90699.1|90724.2|90699.2|90725.1|90700.1|90723.7|90698.7|18
1639080320000|2021-12-09 20:05:20|90724.9|90699.9|90724.2|90699.2|90726.2|90701.2|90724.2|90699.2|12
1639080330000|2021-12-09 20:05:30|90724|90699|90721.2|90696.2|90724.1|90699.1|90720.1|90695.1|31
1639080340000|2021-12-09 20:05:40|90721.1|90696.1|90720.5|90695.5|90722|90697|90720.2|90695.2|32
1639080350000|2021-12-09 20:05:50|90720.3|90695.3|90720.4|90695.4|90721|90696|90720.2|90695.2|28
1639080360000|2021-12-09 20:06:00|90720.3|90695.3|90720.6|90695.6|90721.4|90696.4|90719.9|90694.9|37
1639080370000|2021-12-09 20:06:10|90720.9|90695.9|90720.5|90695.5|90721.3|90696.3|90720.1|90695.1|19
1639080380000|2021-12-09 20:06:20|90719.9|90694.9|90721.3|90696.3|90721.3|90696.3|90719.9|90694.9|28
1639080390000|2021-12-09 20:06:30|90721.1|90696.1|90721.1|90696.1|90721.9|90696.9|90720.1|90695.1|28
1639080400000|2021-12-09 20:06:40|90720.8|90695.8|90719.6|90694.6|90720.8|90695.8|90719.1|90694.1|21
1639080410000|2021-12-09 20:06:50|90719.5|90694.5|90719.6|90694.6|90721|90696|90718.5|90693.5|28
1639080420000|2021-12-09 20:07:00|90719.3|90694.3|90721.4|90696.4|90721.4|90696.4|90718.6|90693.6|38
1639080430000|2021-12-09 20:07:10|90720.9|90695.9|90723.9|90698.9|90723.9|90698.9|90720.3|90695.3|31
1639080440000|2021-12-09 20:07:20|90726.3|90701.3|90724.5|90699.5|90728.1|90703.1|90723.4|90698.4|41
1639080450000|2021-12-09 20:07:30|90724.6|90699.6|90723|90698|90725.1|90700.1|90722.2|90697.2|37
1639080460000|2021-12-09 20:07:40|90722.9|90697.9|90724.1|90699.1|90724.3|90699.3|90722.5|90697.5|22
1639080470000|2021-12-09 20:07:50|90723.4|90698.4|90720.6|90695.6|90723.9|90698.9|90720.4|90695.4|41
1639080480000|2021-12-09 20:08:00|90721.1|90696.1|90717.8|90692.8|90722.3|90697.3|90716.5|90691.5|43
1639080490000|2021-12-09 20:08:10|90717.7|90692.7|90715.6|90690.6|90718.6|90693.6|90714.4|90689.4|33
1639080500000|2021-12-09 20:08:20|90715.4|90690.4|90716.7|90691.7|90718.4|90693.4|90715.4|90690.4|36
1639080510000|2021-12-09 20:08:30|90716.5|90691.5|90717.2|90692.2|90717.8|90692.8|90716.1|90691.1|36
1639080520000|2021-12-09 20:08:40|90717.1|90692.1|90718.2|90693.2|90718.2|90693.2|90716.7|90691.7|30
1639080530000|2021-12-09 20:08:50|90717.3|90692.3|90717.9|90692.9|90718|90693|90716.5|90691.5|23
1639080540000|2021-12-09 20:09:00|90717.6|90692.6|90719.4|90694.4|90719.5|90694.5|90717.5|90692.5|32
1639080550000|2021-12-09 20:09:10|90719.1|90694.1|90718.5|90693.5|90719.1|90694.1|90717.1|90692.1|17
1639080560000|2021-12-09 20:09:20|90716.8|90691.8|90718.4|90693.4|90718.4|90693.4|90716.7|90691.7|10
1639080570000|2021-12-09 20:09:30|90720.7|90695.7|90718.9|90693.9|90720.7|90695.7|90718.9|90693.9|18
1639080580000|2021-12-09 20:09:40|90718.5|90693.5|90720.1|90695.1|90720.5|90695.5|90717.4|90692.4|21
1639080590000|2021-12-09 20:09:50|90720.4|90695.4|90720.8|90695.8|90721.3|90696.3|90718.8|90693.8|23
1639080600000|2021-12-09 20:10:00|90720.6|90695.6|90721.6|90696.6|90722.2|90697.2|90720.6|90695.6|28
1639080610000|2021-12-09 20:10:10|90721.8|90696.8|90720.7|90695.7|90721.9|90696.9|90719.2|90694.2|23
1639080620000|2021-12-09 20:10:20|90720.8|90695.8|90723.7|90698.7|90725.1|90700.1|90720.6|90695.6|39
1639080630000|2021-12-09 20:10:30|90723.4|90698.4|90723.1|90698.1|90723.9|90698.9|90722|90697|28
1639080640000|2021-12-09 20:10:40|90722.6|90697.6|90717.5|90692.5|90723.1|90698.1|90717.5|90692.5|23
1639080650000|2021-12-09 20:10:50|90719|90694|90718.1|90693.1|90720.7|90695.7|90716.3|90691.3|47
1639080660000|2021-12-09 20:11:00|90718|90693|90714.9|90689.9|90718|90693|90714.8|90689.8|32
1639080670000|2021-12-09 20:11:10|90715|90690|90716.2|90691.2|90716.2|90691.2|90715|90690|17
1639080680000|2021-12-09 20:11:20|90716.4|90691.4|90717.5|90692.5|90720.1|90695.1|90715.5|90690.5|46
1639080690000|2021-12-09 20:11:30|90717.3|90692.3|90720.1|90695.1|90720.4|90695.4|90717.2|90692.2|47
1639080700000|2021-12-09 20:11:40|90720.2|90695.2|90716.4|90691.4|90720.7|90695.7|90716.4|90691.4|38
1639080710000|2021-12-09 20:11:50|90718.4|90693.4|90719.3|90694.3|90719.4|90694.4|90717.6|90692.6|27
1639080720000|2021-12-09 20:12:00|90719.2|90694.2|90720.6|90695.6|90720.6|90695.6|90718.7|90693.7|44
1639080730000|2021-12-09 20:12:10|90723.3|90698.3|90723.5|90698.5|90724.1|90699.1|90722.7|90697.7|37
1639080740000|2021-12-09 20:12:20|90722.8|90697.8|90717.3|90692.3|90722.9|90697.9|90717|90692|42
1639080750000|2021-12-09 20:12:30|90717.6|90692.6|90718.3|90693.3|90718.6|90693.6|90716.5|90691.5|36
1639080760000|2021-12-09 20:12:40|90717.9|90692.9|90718.7|90693.7|90718.8|90693.8|90716.9|90691.9|31
1639080770000|2021-12-09 20:12:50|90718.8|90693.8|90718.9|90693.9|90720.5|90695.5|90717.3|90692.3|29
1639080780000|2021-12-09 20:13:00|90719.3|90694.3|90719.6|90694.6|90722.7|90697.7|90719.1|90694.1|41
1639080790000|2021-12-09 20:13:10|90719.5|90694.5|90719|90694|90720.2|90695.2|90719|90694|27
1639080800000|2021-12-09 20:13:20|90719.2|90694.2|90716.6|90691.6|90720.7|90695.7|90716.1|90691.1|41
1639080810000|2021-12-09 20:13:30|90717|90692|90713.8|90688.8|90717|90692|90713.1|90688.1|36
1639080820000|2021-12-09 20:13:40|90713.6|90688.6|90712.6|90687.6|90714.3|90689.3|90711.7|90686.7|34
1639080830000|2021-12-09 20:13:50|90711.9|90686.9|90713.2|90688.2|90713.2|90688.2|90711.3|90686.3|34
1639080840000|2021-12-09 20:14:00|90713.1|90688.1|90712.4|90687.4|90713.6|90688.6|90711|90686|49
1639080850000|2021-12-09 20:14:10|90712.8|90687.8|90712.8|90687.8|90713.1|90688.1|90712.2|90687.2|42
1639080860000|2021-12-09 20:14:20|90710.7|90685.7|90712.1|90687.1|90712.1|90687.1|90710.2|90685.2|37
1639080870000|2021-12-09 20:14:30|90712.2|90687.2|90710.7|90685.7|90712.4|90687.4|90709.6|90684.6|39
1639080880000|2021-12-09 20:14:40|90710.6|90685.6|90708|90683|90711.5|90686.5|90707.7|90682.7|42
1639080890000|2021-12-09 20:14:50|90707.7|90682.7|90708.3|90683.3|90708.8|90683.8|90707.1|90682.1|33
1639080900000|2021-12-09 20:15:00|90708.4|90683.4|90709.6|90684.6|90710.3|90685.3|90707.7|90682.7|48
1639080910000|2021-12-09 20:15:10|90709.2|90684.2|90699.2|90674.2|90709.4|90684.4|90698.6|90673.6|41
1639080920000|2021-12-09 20:15:20|90699|90674|90699.4|90674.4|90699.8|90674.8|90698|90673|41
1639080930000|2021-12-09 20:15:30|90699.3|90674.3|90687.2|90662.2|90700.1|90675.1|90686.2|90661.2|50
1639080940000|2021-12-09 20:15:40|90685.4|90660.4|90682.7|90657.7|90686|90661|90682.7|90657.7|40
1639080950000|2021-12-09 20:15:50|90682.2|90657.2|90681.4|90656.4|90682.6|90657.6|90679.7|90654.7|42
1639080960000|2021-12-09 20:16:00|90682|90657|90681.9|90656.9|90682.8|90657.8|90681.5|90656.5|31
1639080970000|2021-12-09 20:16:10|90682|90657|90681.3|90656.3|90682.2|90657.2|90680.3|90655.3|34
1639080980000|2021-12-09 20:16:20|90681.1|90656.1|90682.4|90657.4|90682.5|90657.5|90680.8|90655.8|24
1639080990000|2021-12-09 20:16:30|90682.5|90657.5|90681.1|90656.1|90682.5|90657.5|90679.7|90654.7|27
1639081000000|2021-12-09 20:16:40|90680.9|90655.9|90680.5|90655.5|90681.1|90656.1|90679|90654|32
1639081010000|2021-12-09 20:16:50|90680.7|90655.7|90680.9|90655.9|90680.9|90655.9|90678.6|90653.6|22
1639081020000|2021-12-09 20:17:00|90680.5|90655.5|90681.3|90656.3|90681.5|90656.5|90680.1|90655.1|21
1639081030000|2021-12-09 20:17:10|90681.4|90656.4|90681.3|90656.3|90682.3|90657.3|90680.8|90655.8|16
1639081040000|2021-12-09 20:17:20|90680.5|90655.5|90682.6|90657.6|90682.9|90657.9|90680.4|90655.4|25
1639081050000|2021-12-09 20:17:30|90682.2|90657.2|90680.9|90655.9|90682.7|90657.7|90679.8|90654.8|25
1639081060000|2021-12-09 20:17:40|90680.8|90655.8|90680.8|90655.8|90681.3|90656.3|90680.4|90655.4|26
1639081070000|2021-12-09 20:17:50|90680.7|90655.7|90682.4|90657.4|90685.1|90660.1|90675.8|90650.8|27
1639081080000|2021-12-09 20:18:00|90684.7|90659.7|90682.9|90657.9|90684.7|90659.7|90681.3|90656.3|43
1639081090000|2021-12-09 20:18:10|90682.8|90657.8|90683.6|90658.6|90683.6|90658.6|90681.9|90656.9|21
1639081100000|2021-12-09 20:18:20|90683.4|90658.4|90682.9|90657.9|90683.7|90658.7|90681.7|90656.7|30
1639081110000|2021-12-09 20:18:30|90683.1|90658.1|90677.8|90652.8|90683.4|90658.4|90676.3|90651.3|49
1639081120000|2021-12-09 20:18:40|90678|90653|90679|90654|90679.5|90654.5|90676.3|90651.3|35
1639081130000|2021-12-09 20:18:50|90679.2|90654.2|90678.3|90653.3|90680|90655|90676.8|90651.8|38
1639081140000|2021-12-09 20:19:00|90678.4|90653.4|90683.2|90658.2|90683.2|90658.2|90677.9|90652.9|52
1639081150000|2021-12-09 20:19:10|90683.3|90658.3|90679.6|90654.6|90683.3|90658.3|90678.6|90653.6|42
1639081160000|2021-12-09 20:19:20|90679.7|90654.7|90680.1|90655.1|90680.4|90655.4|90679.1|90654.1|20
1639081170000|2021-12-09 20:19:30|90680.2|90655.2|90677.8|90652.8|90680.4|90655.4|90677.8|90652.8|24
1639081180000|2021-12-09 20:19:40|90678.2|90653.2|90678.9|90653.9|90679.5|90654.5|90677.5|90652.5|25
1639081190000|2021-12-09 20:19:50|90679.4|90654.4|90679.1|90654.1|90679.4|90654.4|90678.6|90653.6|17
1639081200000|2021-12-09 20:20:00|90679.3|90654.3|90678|90653|90679.5|90654.5|90677.7|90652.7|23
1639081210000|2021-12-09 20:20:10|90678.5|90653.5|90682.9|90657.9|90684.2|90659.2|90678.2|90653.2|41
1639081220000|2021-12-09 20:20:20|90682.8|90657.8|90682.7|90657.7|90684.2|90659.2|90681.9|90656.9|35
1639081230000|2021-12-09 20:20:30|90682.5|90657.5|90681.1|90656.1|90683.7|90658.7|90681.1|90656.1|22
1639081240000|2021-12-09 20:20:40|90681.5|90656.5|90683|90658|90683.8|90658.8|90681.5|90656.5|22
1639081250000|2021-12-09 20:20:50|90683.1|90658.1|90682.6|90657.6|90683.9|90658.9|90682.2|90657.2|28
1639081260000|2021-12-09 20:21:00|90682.8|90657.8|90680.7|90655.7|90683.1|90658.1|90680.4|90655.4|33
1639081270000|2021-12-09 20:21:10|90680.2|90655.2|90680.9|90655.9|90682.2|90657.2|90679.9|90654.9|34
1639081280000|2021-12-09 20:21:20|90680.8|90655.8|90682|90657|90682.2|90657.2|90680.7|90655.7|24
1639081290000|2021-12-09 20:21:30|90682.1|90657.1|90678.7|90653.7|90682.1|90657.1|90678.6|90653.6|23
1639081300000|2021-12-09 20:21:40|90678.8|90653.8|90679.8|90654.8|90680.2|90655.2|90678.8|90653.8|25
1639081310000|2021-12-09 20:21:50|90678.5|90653.5|90679.5|90654.5|90680.5|90655.5|90678.5|90653.5|24
1639081320000|2021-12-09 20:22:00|90679.9|90654.9|90679.3|90654.3|90680.1|90655.1|90677.6|90652.6|27
1639081330000|2021-12-09 20:22:10|90679.4|90654.4|90679.1|90654.1|90679.7|90654.7|90677.3|90652.3|21
1639081340000|2021-12-09 20:22:20|90678.6|90653.6|90678.8|90653.8|90678.9|90653.9|90677.4|90652.4|19
1639081350000|2021-12-09 20:22:30|90678.6|90653.6|90678.9|90653.9|90681.9|90656.9|90678|90653|26
1639081360000|2021-12-09 20:22:40|90678.6|90653.6|90678.7|90653.7|90681|90656|90678.6|90653.6|38
1639081370000|2021-12-09 20:22:50|90679.2|90654.2|90680|90655|90680.2|90655.2|90678.7|90653.7|28
1639081380000|2021-12-09 20:23:00|90680.1|90655.1|90679.1|90654.1|90680.1|90655.1|90677.3|90652.3|30
1639081390000|2021-12-09 20:23:10|90678.3|90653.3|90679.5|90654.5|90680|90655|90677.8|90652.8|44
1639081400000|2021-12-09 20:23:20|90679.4|90654.4|90680.7|90655.7|90680.7|90655.7|90679.3|90654.3|24
1639081410000|2021-12-09 20:23:30|90680.4|90655.4|90680|90655|90680.4|90655.4|90678.8|90653.8|28
1639081420000|2021-12-09 20:23:40|90679.9|90654.9|90681.6|90656.6|90682.7|90657.7|90679.9|90654.9|24
1639081430000|2021-12-09 20:23:50|90681.9|90656.9|90678.6|90653.6|90681.9|90656.9|90678.4|90653.4|36
1639081440000|2021-12-09 20:24:00|90678.7|90653.7|90682.8|90657.8|90686.3|90661.3|90678.7|90653.7|33
1639081450000|2021-12-09 20:24:10|90682.6|90657.6|90689|90664|90689|90664|90682.6|90657.6|38
1639081460000|2021-12-09 20:24:20|90688.6|90663.6|90688.4|90663.4|90689.6|90664.6|90687.4|90662.4|38
1639081470000|2021-12-09 20:24:30|90686.6|90661.6|90686.7|90661.7|90688.2|90663.2|90686.3|90661.3|19
1639081480000|2021-12-09 20:24:40|90686.6|90661.6|90689.6|90664.6|90689.9|90664.9|90686.4|90661.4|13
1639081490000|2021-12-09 20:24:50|90689.3|90664.3|90688.7|90663.7|90690.2|90665.2|90686.1|90661.1|29
1639081500000|2021-12-09 20:25:00|90689|90664|90690.8|90665.8|90691.3|90666.3|90688.1|90663.1|36
1639081510000|2021-12-09 20:25:10|90690.6|90665.6|90688.9|90663.9|90691|90666|90688.6|90663.6|33
1639081520000|2021-12-09 20:25:20|90689.5|90664.5|90689.9|90664.9|90691|90666|90689.4|90664.4|24
1639081530000|2021-12-09 20:25:30|90688.9|90663.9|90692.6|90667.6|90695.2|90670.2|90688.9|90663.9|35
1639081540000|2021-12-09 20:25:40|90692.7|90667.7|90693.6|90668.6|90694.2|90669.2|90692.7|90667.7|38
1639081550000|2021-12-09 20:25:50|90693.4|90668.4|90693.6|90668.6|90694.2|90669.2|90693|90668|25
1639081560000|2021-12-09 20:26:00|90693.9|90668.9|90694.7|90669.7|90694.7|90669.7|90690.1|90665.1|47
1639081570000|2021-12-09 20:26:10|90695.2|90670.2|90692.3|90667.3|90695.2|90670.2|90692|90667|38
1639081580000|2021-12-09 20:26:20|90692.6|90667.6|90692.1|90667.1|90693.1|90668.1|90691.8|90666.8|12
1639081590000|2021-12-09 20:26:30|90691.4|90666.4|90692.1|90667.1|90693|90668|90691.4|90666.4|31
1639081600000|2021-12-09 20:26:40|90691.9|90666.9|90692.6|90667.6|90692.9|90667.9|90687.3|90662.3|42
1639081610000|2021-12-09 20:26:50|90692.3|90667.3|90693.8|90668.8|90693.8|90668.8|90691|90666|32
1639081620000|2021-12-09 20:27:00|90693.2|90668.2|90693.6|90668.6|90695.1|90670.1|90693.2|90668.2|28
1639081630000|2021-12-09 20:27:10|90693.7|90668.7|90695.1|90670.1|90695.5|90670.5|90693.4|90668.4|29
1639081640000|2021-12-09 20:27:20|90695.7|90670.7|90693.6|90668.6|90695.7|90670.7|90692.2|90667.2|28
1639081650000|2021-12-09 20:27:30|90693.5|90668.5|90694.2|90669.2|90694.6|90669.6|90692.1|90667.1|27
1639081660000|2021-12-09 20:27:40|90694.1|90669.1|90693.9|90668.9|90694.3|90669.3|90693.2|90668.2|26
1639081670000|2021-12-09 20:27:50|90693.8|90668.8|90693.4|90668.4|90694.2|90669.2|90693.2|90668.2|24
1639081680000|2021-12-09 20:28:00|90693.5|90668.5|90691.7|90666.7|90694.8|90669.8|90689.5|90664.5|37
1639081690000|2021-12-09 20:28:10|90691.8|90666.8|90692.1|90667.1|90692.7|90667.7|90691.8|90666.8|21
1639081700000|2021-12-09 20:28:20|90691.9|90666.9|90692.3|90667.3|90692.8|90667.8|90691.5|90666.5|22
1639081710000|2021-12-09 20:28:30|90692.4|90667.4|90696.9|90671.9|90698|90673|90692.4|90667.4|36
1639081720000|2021-12-09 20:28:40|90695.8|90670.8|90698|90673|90700.8|90675.8|90695.1|90670.1|44
1639081730000|2021-12-09 20:28:50|90697.9|90672.9|90701.6|90676.6|90702|90677|90697.9|90672.9|40
1639081740000|2021-12-09 20:29:00|90701.5|90676.5|90701.9|90676.9|90702.5|90677.5|90701.1|90676.1|34
1639081750000|2021-12-09 20:29:10|90702.6|90677.6|90699.5|90674.5|90702.9|90677.9|90697.7|90672.7|39
1639081760000|2021-12-09 20:29:20|90699.4|90674.4|90697.7|90672.7|90699.4|90674.4|90697.4|90672.4|22
1639081770000|2021-12-09 20:29:30|90697.6|90672.6|90699.7|90674.7|90700|90675|90697.5|90672.5|30
1639081780000|2021-12-09 20:29:40|90699.8|90674.8|90696.1|90671.1|90699.8|90674.8|90695.4|90670.4|38
1639081790000|2021-12-09 20:29:50|90695.9|90670.9|90695.2|90670.2|90698.7|90673.7|90693.6|90668.6|42
1639081800000|2021-12-09 20:30:00|90695.3|90670.3|90700.1|90675.1|90700.3|90675.3|90695.3|90670.3|39
1639081810000|2021-12-09 20:30:10|90700.3|90675.3|90698.9|90673.9|90700.3|90675.3|90695.9|90670.9|36
1639081820000|2021-12-09 20:30:20|90699.4|90674.4|90700.3|90675.3|90700.5|90675.5|90699.3|90674.3|26
1639081830000|2021-12-09 20:30:30|90700.4|90675.4|90694.7|90669.7|90701.4|90676.4|90692.7|90667.7|27
1639081840000|2021-12-09 20:30:40|90694.5|90669.5|90698.2|90673.2|90698.2|90673.2|90693.7|90668.7|28
1639081850000|2021-12-09 20:30:50|90698.1|90673.1|90695.5|90670.5|90700.2|90675.2|90692.9|90667.9|46
1639081860000|2021-12-09 20:31:00|90695.9|90670.9|90695.3|90670.3|90697.8|90672.8|90694|90669|40
1639081870000|2021-12-09 20:31:10|90695.4|90670.4|90691.2|90666.2|90695.5|90670.5|90690.6|90665.6|35
1639081880000|2021-12-09 20:31:20|90691.3|90666.3|90692.5|90667.5|90693.6|90668.6|90690.6|90665.6|25
1639081890000|2021-12-09 20:31:30|90692.3|90667.3|90692.4|90667.4|90693.4|90668.4|90692.1|90667.1|16
1639081900000|2021-12-09 20:31:40|90692.6|90667.6|90691|90666|90692.6|90667.6|90691|90666|23
1639081910000|2021-12-09 20:31:50|90691.1|90666.1|90691.7|90666.7|90692.8|90667.8|90689.9|90664.9|18
1639081920000|2021-12-09 20:32:00|90690.8|90665.8|90693.1|90668.1|90693.4|90668.4|90690.8|90665.8|26
1639081930000|2021-12-09 20:32:10|90693|90668|90693.1|90668.1|90695.2|90670.2|90692.9|90667.9|16
1639081940000|2021-12-09 20:32:20|90693.2|90668.2|90693.6|90668.6|90693.8|90668.8|90692.5|90667.5|17
1639081950000|2021-12-09 20:32:30|90693.5|90668.5|90693|90668|90693.8|90668.8|90692.3|90667.3|22
1639081960000|2021-12-09 20:32:40|90693.1|90668.1|90691.6|90666.6|90694|90669|90690.3|90665.3|27
1639081970000|2021-12-09 20:32:50|90691|90666|90689.2|90664.2|90691.3|90666.3|90688.7|90663.7|32
1639081980000|2021-12-09 20:33:00|90689.1|90664.1|90690.2|90665.2|90690.4|90665.4|90689.1|90664.1|17
1639081990000|2021-12-09 20:33:10|90690.1|90665.1|90691.1|90666.1|90691.7|90666.7|90690|90665|25
1639082000000|2021-12-09 20:33:20|90692.4|90667.4|90687.7|90662.7|90692.5|90667.5|90687.7|90662.7|23
1639082010000|2021-12-09 20:33:30|90687.2|90662.2|90688.2|90663.2|90688.9|90663.9|90686.9|90661.9|23
1639082020000|2021-12-09 20:33:40|90687.8|90662.8|90686.2|90661.2|90689.6|90664.6|90685.4|90660.4|30
1639082030000|2021-12-09 20:33:50|90685.7|90660.7|90687.2|90662.2|90687.2|90662.2|90684.3|90659.3|36
1639082040000|2021-12-09 20:34:00|90687.1|90662.1|90686.6|90661.6|90687.1|90662.1|90686.2|90661.2|23
1639082050000|2021-12-09 20:34:10|90686.5|90661.5|90693.7|90668.7|90693.8|90668.8|90686.5|90661.5|35
1639082060000|2021-12-09 20:34:20|90693.6|90668.6|90691|90666|90693.9|90668.9|90690.9|90665.9|42
1639082070000|2021-12-09 20:34:30|90691.1|90666.1|90691.2|90666.2|90691.9|90666.9|90691|90666|26
1639082080000|2021-12-09 20:34:40|90691.9|90666.9|90687.1|90662.1|90692|90667|90687|90662|42
1639082090000|2021-12-09 20:34:50|90686.8|90661.8|90686.8|90661.8|90687.5|90662.5|90686.4|90661.4|26
1639082100000|2021-12-09 20:35:00|90686.1|90661.1|90686.8|90661.8|90687.6|90662.6|90685.1|90660.1|31
1639082110000|2021-12-09 20:35:10|90687|90662|90686|90661|90687.8|90662.8|90684.6|90659.6|31
1639082120000|2021-12-09 20:35:20|90685.9|90660.9|90685.6|90660.6|90687.6|90662.6|90685.3|90660.3|36
1639082130000|2021-12-09 20:35:30|90686|90661|90685.2|90660.2|90686.8|90661.8|90685.1|90660.1|37
1639082140000|2021-12-09 20:35:40|90685.3|90660.3|90685.5|90660.5|90686.4|90661.4|90684.7|90659.7|47
1639082150000|2021-12-09 20:35:50|90685.3|90660.3|90684.3|90659.3|90685.6|90660.6|90684|90659|36
1639082160000|2021-12-09 20:36:00|90684.2|90659.2|90683.3|90658.3|90684.7|90659.7|90681.2|90656.2|29
1639082170000|2021-12-09 20:36:10|90682.6|90657.6|90682.6|90657.6|90683.4|90658.4|90682.1|90657.1|39
1639082180000|2021-12-09 20:36:20|90682.5|90657.5|90683.9|90658.9|90686.4|90661.4|90682.5|90657.5|36
1639082190000|2021-12-09 20:36:30|90683.8|90658.8|90689.4|90664.4|90689.8|90664.8|90683.6|90658.6|47
1639082200000|2021-12-09 20:36:40|90689|90664|90685.2|90660.2|90689.5|90664.5|90684.6|90659.6|30
1639082210000|2021-12-09 20:36:50|90685.3|90660.3|90685.9|90660.9|90686|90661|90685|90660|34
1639082220000|2021-12-09 20:37:00|90686|90661|90685.2|90660.2|90686.2|90661.2|90682.6|90657.6|26
1639082230000|2021-12-09 20:37:10|90685.1|90660.1|90684.7|90659.7|90685.5|90660.5|90684|90659|20
1639082240000|2021-12-09 20:37:20|90684.8|90659.8|90684.6|90659.6|90685.3|90660.3|90683.1|90658.1|33
1639082250000|2021-12-09 20:37:30|90685.6|90660.6|90684.4|90659.4|90685.8|90660.8|90683.5|90658.5|28
1639082260000|2021-12-09 20:37:40|90684.2|90659.2|90684.2|90659.2|90685|90660|90684.2|90659.2|19
1639082270000|2021-12-09 20:37:50|90684|90659|90685.3|90660.3|90685.5|90660.5|90683.6|90658.6|26
1639082280000|2021-12-09 20:38:00|90684.9|90659.9|90683.8|90658.8|90685.4|90660.4|90681.9|90656.9|23
1639082290000|2021-12-09 20:38:10|90684.1|90659.1|90685.5|90660.5|90687.5|90662.5|90682.7|90657.7|48
1639082300000|2021-12-09 20:38:20|90685.7|90660.7|90685.2|90660.2|90685.9|90660.9|90684.9|90659.9|27
1639082310000|2021-12-09 20:38:30|90684.8|90659.8|90685.2|90660.2|90686.2|90661.2|90684.8|90659.8|24
1639082320000|2021-12-09 20:38:40|90684.9|90659.9|90685.4|90660.4|90685.8|90660.8|90683.1|90658.1|32
1639082330000|2021-12-09 20:38:50|90685.3|90660.3|90683.2|90658.2|90686.1|90661.1|90682.8|90657.8|35
1639082340000|2021-12-09 20:39:00|90682.9|90657.9|90685.5|90660.5|90686|90661|90682.9|90657.9|43
1639082350000|2021-12-09 20:39:10|90685.7|90660.7|90684.3|90659.3|90685.9|90660.9|90683.9|90658.9|33
1639082360000|2021-12-09 20:39:20|90684.6|90659.6|90684.4|90659.4|90684.9|90659.9|90683.8|90658.8|23
1639082370000|2021-12-09 20:39:30|90684.5|90659.5|90684.9|90659.9|90684.9|90659.9|90684.3|90659.3|16
1639082380000|2021-12-09 20:39:40|90684.7|90659.7|90684.9|90659.9|90685.2|90660.2|90683.3|90658.3|21
1639082390000|2021-12-09 20:39:50|90685|90660|90688.3|90663.3|90689.2|90664.2|90684.3|90659.3|25
1639082400000|2021-12-09 20:40:00|90688.4|90663.4|90687.2|90662.2|90688.6|90663.6|90685.1|90660.1|30
1639082410000|2021-12-09 20:40:10|90686.7|90661.7|90686.9|90661.9|90687.8|90662.8|90686.6|90661.6|9
1639082420000|2021-12-09 20:40:20|90687.6|90662.6|90687.6|90662.6|90687.9|90662.9|90684.4|90659.4|25
1639082430000|2021-12-09 20:40:30|90688.4|90663.4|90685.5|90660.5|90688.4|90663.4|90685.2|90660.2|40
1639082440000|2021-12-09 20:40:40|90685.9|90660.9|90688.1|90663.1|90689.1|90664.1|90685.9|90660.9|19
1639082450000|2021-12-09 20:40:50|90688.5|90663.5|90686.2|90661.2|90688.6|90663.6|90685.9|90660.9|23
1639082460000|2021-12-09 20:41:00|90686.4|90661.4|90686.3|90661.3|90687.6|90662.6|90684.3|90659.3|24
1639082470000|2021-12-09 20:41:10|90685.5|90660.5|90684.5|90659.5|90686.5|90661.5|90683.1|90658.1|30
1639082480000|2021-12-09 20:41:20|90684.4|90659.4|90685.4|90660.4|90685.9|90660.9|90684.1|90659.1|21
1639082490000|2021-12-09 20:41:30|90685.6|90660.6|90686.5|90661.5|90686.5|90661.5|90684.6|90659.6|19
1639082500000|2021-12-09 20:41:40|90687.3|90662.3|90686.4|90661.4|90689.5|90664.5|90684.8|90659.8|22
1639082510000|2021-12-09 20:41:50|90686.1|90661.1|90686.4|90661.4|90687.8|90662.8|90683.8|90658.8|27
1639082520000|2021-12-09 20:42:00|90686.5|90661.5|90687|90662|90689.3|90664.3|90685.2|90660.2|23
1639082530000|2021-12-09 20:42:10|90686.9|90661.9|90686|90661|90686.9|90661.9|90685.1|90660.1|26
1639082540000|2021-12-09 20:42:20|90686.3|90661.3|90686.9|90661.9|90687|90662|90685.7|90660.7|23
1639082550000|2021-12-09 20:42:30|90686.1|90661.1|90688.9|90663.9|90688.9|90663.9|90686.1|90661.1|13
1639082560000|2021-12-09 20:42:40|90687.3|90662.3|90688.8|90663.8|90691|90666|90686|90661|20
1639082570000|2021-12-09 20:42:50|90686.9|90661.9|90689|90664|90691|90666|90686.9|90661.9|24
1639082580000|2021-12-09 20:43:00|90688.7|90663.7|90686.3|90661.3|90690.3|90665.3|90685.7|90660.7|26
1639082590000|2021-12-09 20:43:10|90686.2|90661.2|90687.4|90662.4|90688.2|90663.2|90685.4|90660.4|30
1639082600000|2021-12-09 20:43:20|90687.5|90662.5|90687.5|90662.5|90687.8|90662.8|90685.9|90660.9|32
1639082610000|2021-12-09 20:43:30|90686|90661|90688.5|90663.5|90688.8|90663.8|90686|90661|15
1639082620000|2021-12-09 20:43:40|90688.6|90663.6|90684|90659|90689.2|90664.2|90681.6|90656.6|25
1639082630000|2021-12-09 20:43:50|90685|90660|90682.9|90657.9|90685.8|90660.8|90681.2|90656.2|27
1639082640000|2021-12-09 20:44:00|90683.9|90658.9|90682.3|90657.3|90685.3|90660.3|90680.3|90655.3|41
1639082650000|2021-12-09 20:44:10|90682.1|90657.1|90680.6|90655.6|90682.9|90657.9|90680.4|90655.4|32
1639082660000|2021-12-09 20:44:20|90680.7|90655.7|90681.5|90656.5|90682|90657|90680.6|90655.6|17
1639082670000|2021-12-09 20:44:30|90681.6|90656.6|90684.5|90659.5|90684.6|90659.6|90681.6|90656.6|25
1639082680000|2021-12-09 20:44:40|90683.3|90658.3|90683.1|90658.1|90685|90660|90682.1|90657.1|28
1639082690000|2021-12-09 20:44:50|90684.4|90659.4|90683|90658|90685.2|90660.2|90681.3|90656.3|42
1639082700000|2021-12-09 20:45:00|90683.1|90658.1|90683.5|90658.5|90683.6|90658.6|90680.7|90655.7|37
1639082710000|2021-12-09 20:45:10|90683.9|90658.9|90684|90659|90684.6|90659.6|90683.3|90658.3|35
1639082720000|2021-12-09 20:45:20|90683.9|90658.9|90682.3|90657.3|90684.8|90659.8|90681.8|90656.8|35
1639082730000|2021-12-09 20:45:30|90684.8|90659.8|90682|90657|90687.1|90662.1|90682|90657|41
1639082740000|2021-12-09 20:45:40|90681.7|90656.7|90681.4|90656.4|90684.4|90659.4|90680.3|90655.3|32
1639082750000|2021-12-09 20:45:50|90681.6|90656.6|90681.4|90656.4|90683.3|90658.3|90681.4|90656.4|28
1639082760000|2021-12-09 20:46:00|90680.8|90655.8|90681.2|90656.2|90681.2|90656.2|90679.7|90654.7|27
1639082770000|2021-12-09 20:46:10|90681.5|90656.5|90680.1|90655.1|90681.7|90656.7|90680.1|90655.1|25
1639082780000|2021-12-09 20:46:20|90681|90656|90676.1|90651.1|90681.2|90656.2|90675.2|90650.2|39
1639082790000|2021-12-09 20:46:30|90675.7|90650.7|90676.5|90651.5|90677.6|90652.6|90674.7|90649.7|20
1639082800000|2021-12-09 20:46:40|90677|90652|90677.2|90652.2|90678.4|90653.4|90676.4|90651.4|26
1639082810000|2021-12-09 20:46:50|90676.7|90651.7|90679.1|90654.1|90679.1|90654.1|90676.7|90651.7|15
1639082820000|2021-12-09 20:47:00|90678.8|90653.8|90675.3|90650.3|90678.8|90653.8|90673.7|90648.7|34
1639082830000|2021-12-09 20:47:10|90675.1|90650.1|90676.8|90651.8|90677.2|90652.2|90675.1|90650.1|27
1639082840000|2021-12-09 20:47:20|90676.9|90651.9|90677|90652|90677.3|90652.3|90676.6|90651.6|18
1639082850000|2021-12-09 20:47:30|90676.8|90651.8|90673.9|90648.9|90678|90653|90673.1|90648.1|40
1639082860000|2021-12-09 20:47:40|90673.8|90648.8|90674.8|90649.8|90676.1|90651.1|90672.7|90647.7|32
1639082870000|2021-12-09 20:47:50|90674.4|90649.4|90673.2|90648.2|90675.9|90650.9|90672|90647|48
1639082880000|2021-12-09 20:48:00|90673.4|90648.4|90670.6|90645.6|90677.7|90652.7|90670.3|90645.3|47
1639082890000|2021-12-09 20:48:10|90670.2|90645.2|90669.6|90644.6|90671.4|90646.4|90668.7|90643.7|14
1639082900000|2021-12-09 20:48:20|90669.8|90644.8|90670.7|90645.7|90670.9|90645.9|90669.8|90644.8|14
1639082910000|2021-12-09 20:48:30|90670.9|90645.9|90669|90644|90672.1|90647.1|90666.8|90641.8|42
1639082920000|2021-12-09 20:48:40|90668.8|90643.8|90669.4|90644.4|90669.8|90644.8|90668.5|90643.5|20
1639082930000|2021-12-09 20:48:50|90669.3|90644.3|90669|90644|90669.6|90644.6|90668.3|90643.3|18
1639082940000|2021-12-09 20:49:00|90667.9|90642.9|90666.9|90641.9|90667.9|90642.9|90666.2|90641.2|28
1639082950000|2021-12-09 20:49:10|90666.7|90641.7|90668.2|90643.2|90668.8|90643.8|90666.7|90641.7|34
1639082960000|2021-12-09 20:49:20|90668.5|90643.5|90666.7|90641.7|90669.3|90644.3|90664.8|90639.8|32
1639082970000|2021-12-09 20:49:30|90666.6|90641.6|90668.7|90643.7|90669|90644|90666.5|90641.5|22
1639082980000|2021-12-09 20:49:40|90668.3|90643.3|90667.2|90642.2|90668.8|90643.8|90666.7|90641.7|19
1639082990000|2021-12-09 20:49:50|90667.6|90642.6|90666.3|90641.3|90669.7|90644.7|90666.3|90641.3|18
1639083000000|2021-12-09 20:50:00|90666.7|90641.7|90668.2|90643.2|90669|90644|90666.3|90641.3|40
1639083010000|2021-12-09 20:50:10|90668.5|90643.5|90668.6|90643.6|90668.7|90643.7|90667.6|90642.6|20
1639083020000|2021-12-09 20:50:20|90668.8|90643.8|90669|90644|90669.9|90644.9|90667.7|90642.7|25
1639083030000|2021-12-09 20:50:30|90669.8|90644.8|90670.6|90645.6|90670.7|90645.7|90668.7|90643.7|32
1639083040000|2021-12-09 20:50:40|90670.3|90645.3|90669.1|90644.1|90670.3|90645.3|90669.1|90644.1|25
1639083050000|2021-12-09 20:50:50|90670.4|90645.4|90670.3|90645.3|90670.5|90645.5|90667.5|90642.5|40
1639083060000|2021-12-09 20:51:00|90669.9|90644.9|90669|90644|90670.6|90645.6|90668.9|90643.9|25
1639083070000|2021-12-09 20:51:10|90669.2|90644.2|90672.8|90647.8|90673.4|90648.4|90669.2|90644.2|34
1639083080000|2021-12-09 20:51:20|90672.7|90647.7|90675.3|90650.3|90675.4|90650.4|90672.6|90647.6|26
1639083090000|2021-12-09 20:51:30|90675.6|90650.6|90675.3|90650.3|90678.7|90653.7|90673.3|90648.3|27
1639083100000|2021-12-09 20:51:40|90674.9|90649.9|90674.8|90649.8|90675.1|90650.1|90674.1|90649.1|29
1639083110000|2021-12-09 20:51:50|90675.3|90650.3|90675.1|90650.1|90676.3|90651.3|90674.3|90649.3|32
1639083120000|2021-12-09 20:52:00|90674.8|90649.8|90675.2|90650.2|90675.6|90650.6|90674.8|90649.8|23
1639083130000|2021-12-09 20:52:10|90675.4|90650.4|90670.8|90645.8|90675.4|90650.4|90670|90645|27
1639083140000|2021-12-09 20:52:20|90670.2|90645.2|90671|90646|90671.6|90646.6|90670.1|90645.1|34
1639083150000|2021-12-09 20:52:30|90671.1|90646.1|90673.5|90648.5|90673.5|90648.5|90669.7|90644.7|11
1639083160000|2021-12-09 20:52:40|90672.5|90647.5|90671.7|90646.7|90673.7|90648.7|90671.6|90646.6|38
1639083170000|2021-12-09 20:52:50|90671.1|90646.1|90670.8|90645.8|90672.4|90647.4|90669.6|90644.6|27
1639083180000|2021-12-09 20:53:00|90670.5|90645.5|90671|90646|90671.6|90646.6|90670.5|90645.5|28
1639083190000|2021-12-09 20:53:10|90671.2|90646.2|90667.6|90642.6|90672.1|90647.1|90666.6|90641.6|55
1639083200000|2021-12-09 20:53:20|90667.2|90642.2|90668.6|90643.6|90668.8|90643.8|90667.2|90642.2|28
1639083210000|2021-12-09 20:53:30|90668.2|90643.2|90671.8|90646.8|90672|90647|90667.5|90642.5|30
1639083220000|2021-12-09 20:53:40|90671.5|90646.5|90670.6|90645.6|90672.2|90647.2|90670.4|90645.4|15
1639083230000|2021-12-09 20:53:50|90670.7|90645.7|90669.8|90644.8|90671.7|90646.7|90669.4|90644.4|22
1639083240000|2021-12-09 20:54:00|90670.1|90645.1|90670.3|90645.3|90671.3|90646.3|90669.8|90644.8|29
1639083250000|2021-12-09 20:54:10|90669.7|90644.7|90669.8|90644.8|90671.7|90646.7|90669.2|90644.2|39
1639083260000|2021-12-09 20:54:20|90669.3|90644.3|90669.7|90644.7|90670.8|90645.8|90669.2|90644.2|27
1639083270000|2021-12-09 20:54:30|90669.8|90644.8|90669.8|90644.8|90670.8|90645.8|90669.5|90644.5|16
1639083280000|2021-12-09 20:54:40|90669.9|90644.9|90669.6|90644.6|90670.3|90645.3|90669.6|90644.6|16
1639083290000|2021-12-09 20:54:50|90669.5|90644.5|90667.4|90642.4|90669.9|90644.9|90667.3|90642.3|28
1639083300000|2021-12-09 20:55:00|90666.8|90641.8|90664.3|90639.3|90667.5|90642.5|90664.1|90639.1|47
1639083310000|2021-12-09 20:55:10|90664.4|90639.4|90666.3|90641.3|90667.7|90642.7|90664.3|90639.3|34
1639083320000|2021-12-09 20:55:20|90665.4|90640.4|90666.8|90641.8|90667.8|90642.8|90665.2|90640.2|29
1639083330000|2021-12-09 20:55:30|90666.3|90641.3|90666.2|90641.2|90667.3|90642.3|90666.1|90641.1|15
1639083340000|2021-12-09 20:55:40|90666.1|90641.1|90664.1|90639.1|90666.9|90641.9|90663.8|90638.8|29
1639083350000|2021-12-09 20:55:50|90664.3|90639.3|90660.8|90635.8|90664.8|90639.8|90659.9|90634.9|43
1639083360000|2021-12-09 20:56:00|90660.1|90635.1|90657.2|90632.2|90660.1|90635.1|90657.1|90632.1|46
1639083370000|2021-12-09 20:56:10|90657.3|90632.3|90657.7|90632.7|90658.9|90633.9|90656.7|90631.7|30
1639083380000|2021-12-09 20:56:20|90657.6|90632.6|90661.7|90636.7|90662.2|90637.2|90657.6|90632.6|35
1639083390000|2021-12-09 20:56:30|90661.8|90636.8|90662.2|90637.2|90663.4|90638.4|90661.8|90636.8|35
1639083400000|2021-12-09 20:56:40|90663.2|90638.2|90662.5|90637.5|90663.5|90638.5|90662.1|90637.1|29
1639083410000|2021-12-09 20:56:50|90662.4|90637.4|90663.7|90638.7|90663.7|90638.7|90661.9|90636.9|23
1639083420000|2021-12-09 20:57:00|90663.1|90638.1|90662.2|90637.2|90663.2|90638.2|90661.7|90636.7|34
1639083430000|2021-12-09 20:57:10|90661.4|90636.4|90660.4|90635.4|90662|90637|90660.3|90635.3|41
1639083440000|2021-12-09 20:57:20|90661.5|90636.5|90660.6|90635.6|90662.4|90637.4|90659.8|90634.8|29
1639083450000|2021-12-09 20:57:30|90660.8|90635.8|90653.6|90628.6|90660.8|90635.8|90653.4|90628.4|50
1639083460000|2021-12-09 20:57:40|90653.8|90628.8|90651|90626|90654.5|90629.5|90650.7|90625.7|32
1639083470000|2021-12-09 20:57:50|90650.4|90625.4|90633.5|90608.5|90651.7|90626.7|90626.7|90601.7|52
1639083480000|2021-12-09 20:58:00|90634.2|90609.2|90639.4|90614.4|90641.5|90616.5|90633.2|90608.2|47
1639083490000|2021-12-09 20:58:10|90639.9|90614.9|90643|90618|90643.4|90618.4|90638.8|90613.8|48
1639083500000|2021-12-09 20:58:20|90642.8|90617.8|90642.9|90617.9|90644.8|90619.8|90642.4|90617.4|39
1639083510000|2021-12-09 20:58:30|90642.6|90617.6|90643.4|90618.4|90643.6|90618.6|90642.5|90617.5|21
1639083520000|2021-12-09 20:58:40|90643.5|90618.5|90643.9|90618.9|90643.9|90618.9|90643.1|90618.1|12
1639083530000|2021-12-09 20:58:50|90644.2|90619.2|90642.7|90617.7|90644.2|90619.2|90642|90617|27
1639083540000|2021-12-09 20:59:00|90643.9|90618.9|90633.6|90608.6|90643.9|90618.9|90633.6|90608.6|51
1639083550000|2021-12-09 20:59:10|90633.8|90608.8|90631.8|90606.8|90634.4|90609.4|90631.6|90606.6|41
1639083560000|2021-12-09 20:59:20|90631.9|90606.9|90632|90607|90632.6|90607.6|90631|90606|40
1639083570000|2021-12-09 20:59:30|90632.2|90607.2|90629.6|90604.6|90633.2|90608.2|90629.5|90604.5|34
1639083580000|2021-12-09 20:59:40|90629.7|90604.7|90626.8|90601.8|90629.7|90604.7|90624.6|90599.6|45
1639083590000|2021-12-09 20:59:50|90627|90602|90624.5|90599.5|90627.1|90602.1|90621.9|90596.9|41
1639083600000|2021-12-09 21:00:00|90624.8|90599.8|90624|90599|90628.6|90603.6|90623.2|90598.2|51
1639083610000|2021-12-09 21:00:10|90625.3|90600.3|90632.5|90607.5|90637.6|90612.6|90625.3|90600.3|48
1639083620000|2021-12-09 21:00:20|90632.6|90607.6|90639.5|90614.5|90641.6|90616.6|90632.4|90607.4|56
1639083630000|2021-12-09 21:00:30|90639.2|90614.2|90639.6|90614.6|90640.9|90615.9|90638.3|90613.3|43
1639083640000|2021-12-09 21:00:40|90639.7|90614.7|90639.4|90614.4|90640|90615|90635.8|90610.8|49
1639083650000|2021-12-09 21:00:50|90639.6|90614.6|90637.6|90612.6|90639.6|90614.6|90637.5|90612.5|26
1639083660000|2021-12-09 21:01:00|90637.7|90612.7|90636.9|90611.9|90637.7|90612.7|90635.1|90610.1|31
1639083670000|2021-12-09 21:01:10|90637|90612|90635.8|90610.8|90637.1|90612.1|90635.5|90610.5|19
1639083680000|2021-12-09 21:01:20|90635.4|90610.4|90635.3|90610.3|90636.1|90611.1|90634.5|90609.5|26
1639083690000|2021-12-09 21:01:30|90635.2|90610.2|90633|90608|90635.4|90610.4|90632.7|90607.7|26
1639083700000|2021-12-09 21:01:40|90632.9|90607.9|90632.6|90607.6|90632.9|90607.9|90631.8|90606.8|18
1639083710000|2021-12-09 21:01:50|90632.8|90607.8|90631.6|90606.6|90633.4|90608.4|90631.6|90606.6|25
1639083720000|2021-12-09 21:02:00|90632|90607|90624.7|90599.7|90632|90607|90624.7|90599.7|38
1639083730000|2021-12-09 21:02:10|90625|90600|90624.6|90599.6|90625.2|90600.2|90622.9|90597.9|36
1639083740000|2021-12-09 21:02:20|90624.3|90599.3|90623.7|90598.7|90625|90600|90623.1|90598.1|26
1639083750000|2021-12-09 21:02:30|90617.4|90592.4|90620.6|90595.6|90620.9|90595.9|90617.4|90592.4|38
1639083760000|2021-12-09 21:02:40|90620.5|90595.5|90620.5|90595.5|90620.8|90595.8|90619.8|90594.8|27
1639083770000|2021-12-09 21:02:50|90620.6|90595.6|90621.1|90596.1|90621.6|90596.6|90620.1|90595.1|17
1639083780000|2021-12-09 21:03:00|90621.2|90596.2|90621.4|90596.4|90621.7|90596.7|90621.2|90596.2|14
1639083790000|2021-12-09 21:03:10|90622|90597|90622|90597|90622.1|90597.1|90620.7|90595.7|14
1639083800000|2021-12-09 21:03:20|90622.1|90597.1|90622.4|90597.4|90622.5|90597.5|90621.5|90596.5|16
1639083810000|2021-12-09 21:03:30|90622.5|90597.5|90623.1|90598.1|90623.1|90598.1|90620.6|90595.6|12
1639083820000|2021-12-09 21:03:40|90622.9|90597.9|90622.8|90597.8|90623.3|90598.3|90622.7|90597.7|14
1639083830000|2021-12-09 21:03:50|90622.9|90597.9|90622.5|90597.5|90622.9|90597.9|90622.3|90597.3|11
1639083840000|2021-12-09 21:04:00|90622.3|90597.3|90624.3|90599.3|90625.2|90600.2|90622|90597|25
1639083850000|2021-12-09 21:04:10|90624.4|90599.4|90624.2|90599.2|90625|90600|90623.3|90598.3|22
1639083860000|2021-12-09 21:04:20|90624.3|90599.3|90624.8|90599.8|90624.9|90599.9|90623.9|90598.9|9
1639083870000|2021-12-09 21:04:30|90624.9|90599.9|90626.1|90601.1|90626.9|90601.9|90624.2|90599.2|17
1639083880000|2021-12-09 21:04:40|90626|90601|90627.3|90602.3|90628|90603|90626|90601|14
1639083890000|2021-12-09 21:04:50|90627.5|90602.5|90627.8|90602.8|90628.4|90603.4|90627.1|90602.1|10
1639083900000|2021-12-09 21:05:00|90627.9|90602.9|90628|90603|90628.5|90603.5|90627.2|90602.2|27
1639083910000|2021-12-09 21:05:10|90627.6|90602.6|90628|90603|90629.7|90604.7|90627.1|90602.1|29
1639083920000|2021-12-09 21:05:20|90628.5|90603.5|90632|90607|90632.3|90607.3|90627.7|90602.7|28
1639083930000|2021-12-09 21:05:30|90631.2|90606.2|90631.7|90606.7|90632.5|90607.5|90630|90605|25
1639083940000|2021-12-09 21:05:40|90631.9|90606.9|90632.5|90607.5|90633.6|90608.6|90631.3|90606.3|36
1639083950000|2021-12-09 21:05:50|90632.4|90607.4|90633.8|90608.8|90633.8|90608.8|90632.4|90607.4|24
1639083960000|2021-12-09 21:06:00|90633.7|90608.7|90632.8|90607.8|90634|90609|90630.7|90605.7|47
1639083970000|2021-12-09 21:06:10|90633.2|90608.2|90640.7|90615.7|90641.6|90616.6|90633|90608|51
1639083980000|2021-12-09 21:06:20|90640.4|90615.4|90643.4|90618.4|90643.7|90618.7|90639.1|90614.1|45
1639083990000|2021-12-09 21:06:30|90643.1|90618.1|90643.6|90618.6|90645.4|90620.4|90640.3|90615.3|52
1639084000000|2021-12-09 21:06:40|90644.8|90619.8|90646|90621|90647.1|90622.1|90642.7|90617.7|38
1639084010000|2021-12-09 21:06:50|90645.8|90620.8|90645.8|90620.8|90647.7|90622.7|90645.4|90620.4|29
1639084020000|2021-12-09 21:07:00|90646|90621|90644.6|90619.6|90648|90623|90643.3|90618.3|35
1639084030000|2021-12-09 21:07:10|90644.5|90619.5|90644.7|90619.7|90645.5|90620.5|90643.6|90618.6|41
1639084040000|2021-12-09 21:07:20|90644.5|90619.5|90645.3|90620.3|90645.3|90620.3|90643.5|90618.5|27
1639084050000|2021-12-09 21:07:30|90644.7|90619.7|90644.9|90619.9|90645.4|90620.4|90644.4|90619.4|25
1639084060000|2021-12-09 21:07:40|90644.7|90619.7|90641.8|90616.8|90644.7|90619.7|90641.5|90616.5|23
1639084070000|2021-12-09 21:07:50|90641.9|90616.9|90642|90617|90643.2|90618.2|90641|90616|29
1639084080000|2021-12-09 21:08:00|90641.3|90616.3|90642|90617|90643.5|90618.5|90641|90616|23
1639084090000|2021-12-09 21:08:10|90642.1|90617.1|90649.1|90624.1|90650.4|90625.4|90642.1|90617.1|33
1639084100000|2021-12-09 21:08:20|90648.7|90623.7|90651.4|90626.4|90652|90627|90647.2|90622.2|59
1639084110000|2021-12-09 21:08:30|90650.8|90625.8|90672.8|90622.8|90672.8|90634.1|90649.8|90622.8|44
1639084120000|2021-12-09 21:08:40|90672|90622|90675.3|90625.3|90678.6|90635.9|90660.9|90621|70
1639084130000|2021-12-09 21:08:50|90677.1|90627.1|90673.3|90623.3|90677.1|90627.1|90672.2|90622.2|26
1639084140000|2021-12-09 21:09:00|90672.3|90622.3|90672.4|90622.4|90673.6|90623.6|90671.2|90621.2|35
1639084150000|2021-12-09 21:09:10|90672|90622|90679.8|90629.8|90680.7|90630.7|90671.9|90621.9|60
1639084160000|2021-12-09 21:09:20|90679.9|90629.9|90681.5|90631.5|90692|90642|90679.5|90629.5|69
1639084170000|2021-12-09 21:09:30|90684|90634|90690.4|90640.4|90690.7|90640.7|90681|90631|55
1639084180000|2021-12-09 21:09:40|90690.9|90640.9|90681.4|90631.4|90690.9|90650.7|90672.2|90630.8|63
1639084190000|2021-12-09 21:09:50|90680.3|90630.3|90677.2|90627.2|90682.5|90632.5|90677.2|90627.2|34
1639084200000|2021-12-09 21:10:00|90678.3|90628.3|90678.4|90628.4|90678.9|90628.9|90676.7|90626.7|27
1639084210000|2021-12-09 21:10:10|90678.8|90628.8|90677.6|90627.6|90678.8|90628.8|90677.3|90627.3|8
1639084220000|2021-12-09 21:10:20|90677.3|90627.3|90678.3|90628.3|90678.9|90628.9|90676.7|90626.7|13
1639084230000|2021-12-09 21:10:30|90678.2|90628.2|90682.4|90632.4|90683.6|90633.6|90676.8|90626.8|29
1639084240000|2021-12-09 21:10:40|90683.1|90633.1|90683.8|90633.8|90684.2|90634.2|90682.1|90632.1|21
1639084250000|2021-12-09 21:10:50|90682.9|90632.9|90682.4|90632.4|90683.5|90633.5|90682.2|90632.2|15
1639084260000|2021-12-09 21:11:00|90682.8|90632.8|90672|90647|90684.4|90647|90671|90632.4|15
1639084270000|2021-12-09 21:11:10|90672.2|90647.2|90670.4|90645.4|90672.2|90647.2|90669.8|90644.8|15
1639084280000|2021-12-09 21:11:20|90670.1|90645.1|90680.9|90630.9|90680.9|90645.2|90669.3|90630.9|9
1639084290000|2021-12-09 21:11:30|90680.7|90630.7|90669.4|90644.4|90684.1|90645|90669.4|90630.7|20
1639084300000|2021-12-09 21:11:40|90670.6|90645.6|90671.6|90646.6|90672|90647|90669.4|90644.4|23
1639084310000|2021-12-09 21:11:50|90671.8|90646.8|90673.3|90648.3|90674.1|90649.1|90671.2|90646.2|20
1639084320000|2021-12-09 21:12:00|90672.8|90647.8|90672.7|90647.7|90685.7|90647.9|90670.9|90632.9|28
1639084330000|2021-12-09 21:12:10|90673.5|90648.5|90672.6|90647.6|90673.5|90648.5|90671.3|90646.3|27
1639084340000|2021-12-09 21:12:20|90671.5|90646.5|90672.5|90647.5|90673.2|90648.2|90671.5|90646.5|16
1639084350000|2021-12-09 21:12:30|90672.8|90647.8|90675.6|90650.6|90675.6|90650.6|90672.1|90647.1|22
1639084360000|2021-12-09 21:12:40|90675.1|90650.1|90688.1|90638.1|90688.1|90650.7|90674.5|90634.7|21
1639084370000|2021-12-09 21:12:50|90687.4|90637.4|90673.2|90648.2|90687.5|90648.2|90673.2|90635.9|13
1639084380000|2021-12-09 21:13:00|90673.3|90648.3|90673.5|90648.5|90674.4|90649.4|90673.3|90648.3|9
1639084390000|2021-12-09 21:13:10|90672.2|90647.2|90674.1|90649.1|90685|90649.3|90672.2|90633.1|13
1639084400000|2021-12-09 21:13:20|90673.4|90648.4|90687.8|90637.8|90687.8|90648.4|90672.8|90635.2|10
1639084410000|2021-12-09 21:13:30|90687.4|90637.4|90674.4|90649.4|90687.5|90649.4|90673.9|90636.6|11
1639084420000|2021-12-09 21:13:40|90673.8|90648.8|90673.8|90648.8|90676|90651|90672.2|90647.2|10
1639084430000|2021-12-09 21:13:50|90674.6|90649.6|90673.2|90648.2|90674.6|90649.6|90673.2|90648.2|4
1639084440000|2021-12-09 21:14:00|90673.1|90648.1|90673.6|90648.6|90677.1|90652.1|90673.1|90648.1|22
1639084450000|2021-12-09 21:14:10|90672.9|90647.9|90673.2|90648.2|90673.8|90648.8|90672.2|90647.2|8
1639084460000|2021-12-09 21:14:20|90673.4|90648.4|90674.9|90649.9|90675.7|90650.7|90673.4|90648.4|10
1639084470000|2021-12-09 21:14:30|90675.3|90650.3|90674.6|90649.6|90677|90652|90674.6|90649.6|14
1639084480000|2021-12-09 21:14:40|90674.3|90649.3|90675|90650|90675.6|90650.6|90674.1|90649.1|14
1639084490000|2021-12-09 21:14:50|90674.8|90649.8|90675.1|90650.1|90675.6|90650.6|90674.1|90649.1|10
1639084500000|2021-12-09 21:15:00|90674.2|90649.2|90684.7|90634.7|90684.9|90650.9|90672.4|90634.1|20
1639084510000|2021-12-09 21:15:10|90684.4|90634.4|90676|90651|90687.4|90651|90674.1|90634.1|24
1639084520000|2021-12-09 21:15:20|90676.3|90651.3|90677.2|90652.2|90678.4|90653.4|90674|90649|33
1639084530000|2021-12-09 21:15:30|90677.3|90652.3|90676.9|90651.9|90679.2|90654.2|90675.9|90650.9|28
1639084540000|2021-12-09 21:15:40|90677|90652|90677.1|90652.1|90678.1|90653.1|90676.9|90651.9|23
1639084550000|2021-12-09 21:15:50|90677.6|90652.6|90678.6|90653.6|90679|90654|90677.6|90652.6|8
1639084560000|2021-12-09 21:16:00|90678.1|90653.1|90676.3|90651.3|90678.1|90653.1|90674.7|90649.7|9
1639084570000|2021-12-09 21:16:10|90676.6|90651.6|90674.6|90649.6|90677.3|90652.3|90673.7|90648.7|13
1639084580000|2021-12-09 21:16:20|90674.9|90649.9|90676.6|90651.6|90678|90653|90674.7|90649.7|13
1639084590000|2021-12-09 21:16:30|90676.2|90651.2|90676.9|90651.9|90676.9|90651.9|90675.9|90650.9|7
1639084600000|2021-12-09 21:16:40|90675.1|90650.1|90675.4|90650.4|90676.1|90651.1|90674.9|90649.9|9
1639084610000|2021-12-09 21:16:50|90677|90652|90677.2|90652.2|90680.2|90655.2|90675.9|90650.9|21
1639084620000|2021-12-09 21:17:00|90677.5|90652.5|90683.9|90658.9|90693.8|90660.9|90677.3|90643.8|24
1639084630000|2021-12-09 21:17:10|90683.8|90658.8|90684.8|90659.8|90686.2|90661.2|90682|90657|23
1639084640000|2021-12-09 21:17:20|90683.5|90658.5|90685.9|90660.9|90686.3|90661.3|90683.5|90658.5|9
1639084650000|2021-12-09 21:17:30|90685.2|90660.2|90681.5|90656.5|90685.7|90660.7|90681.5|90656.5|9
1639084660000|2021-12-09 21:17:40|90679.8|90654.8|90680.1|90655.1|90682.8|90657.8|90679.8|90654.8|12
1639084670000|2021-12-09 21:17:50|90680|90655|90681.6|90656.6|90681.6|90656.6|90679.5|90654.5|5
1639084680000|2021-12-09 21:18:00|90679.8|90654.8|90680|90655|90694.9|90657.8|90679.8|90644.9|11
1639084690000|2021-12-09 21:18:10|90679.9|90654.9|90681.4|90656.4|90681.4|90656.4|90679.2|90654.2|6
1639084700000|2021-12-09 21:18:20|90682.2|90657.2|90680.7|90655.7|90682.4|90657.4|90680.7|90655.7|12
1639084710000|2021-12-09 21:18:30|90680.2|90655.2|90700.7|90650.7|90702.8|90664.4|90680.2|90650.3|28
1639084720000|2021-12-09 21:18:40|90701.5|90651.5|90688.7|90663.7|90701.7|90663.7|90686.7|90649.3|13
1639084730000|2021-12-09 21:18:50|90688.5|90663.5|90688.1|90663.1|90689.2|90664.2|90687.6|90662.6|16
1639084740000|2021-12-09 21:19:00|90687.7|90662.7|90681|90656|90688.1|90663.1|90680|90655|37
1639084750000|2021-12-09 21:19:10|90681.2|90656.2|90686.1|90661.1|90687.5|90662.5|90681|90656|36
1639084760000|2021-12-09 21:19:20|90686.9|90661.9|90687|90662|90687.7|90662.7|90685.5|90660.5|20
1639084770000|2021-12-09 21:19:30|90686.9|90661.9|90684.7|90659.7|90687.6|90662.6|90683.9|90658.9|15
1639084780000|2021-12-09 21:19:40|90684.4|90659.4|90683.1|90658.1|90686.5|90661.5|90683|90658|15
1639084790000|2021-12-09 21:19:50|90683|90658|90681.7|90656.7|90683|90658|90681.1|90656.1|21
1639084800000|2021-12-09 21:20:00|90681.1|90656.1|90688.7|90638.7|90691.6|90656.1|90671.4|90636|75
1639084810000|2021-12-09 21:20:10|90688.3|90638.3|90688|90638|90692.9|90642.9|90687.6|90637.6|69
1639084820000|2021-12-09 21:20:20|90687.5|90637.5|90691.4|90641.4|90692.6|90642.6|90686.6|90636.6|66
1639084830000|2021-12-09 21:20:30|90691.6|90641.6|90690.9|90640.9|90693.4|90643.4|90690|90640|38
1639084840000|2021-12-09 21:20:40|90690.8|90640.8|90692.5|90642.5|90693.6|90643.6|90689.4|90639.4|52
1639084850000|2021-12-09 21:20:50|90693.1|90643.1|90685.6|90635.6|90694.4|90644.4|90685.3|90635.3|43
1639084860000|2021-12-09 21:21:00|90687.4|90637.4|90695.2|90645.2|90697.5|90647.5|90683.8|90633.8|53
1639084870000|2021-12-09 21:21:10|90698.6|90648.6|90695.3|90645.3|90698.9|90648.9|90694.5|90644.5|35
1639084880000|2021-12-09 21:21:20|90694.9|90644.9|90694.5|90644.5|90697.3|90647.3|90693.6|90643.6|54
1639084890000|2021-12-09 21:21:30|90694.4|90644.4|90694.5|90644.5|90698|90648|90694.2|90644.2|56
1639084900000|2021-12-09 21:21:40|90693.7|90643.7|90696.8|90646.8|90697.2|90647.2|90693.3|90643.3|33
1639084910000|2021-12-09 21:21:50|90696.4|90646.4|90690.7|90640.7|90696.9|90646.9|90690.7|90640.7|39
1639084920000|2021-12-09 21:22:00|90692.3|90642.3|90678|90653|90696.8|90656.8|90675.9|90640.7|59
1639084930000|2021-12-09 21:22:10|90690.9|90640.9|90698.5|90648.5|90699.6|90649.6|90690.1|90640.1|57
1639084940000|2021-12-09 21:22:20|90699|90649|90695.9|90645.9|90699.6|90649.6|90694.3|90644.3|40
1639084950000|2021-12-09 21:22:30|90696.1|90646.1|90698.4|90648.4|90699.3|90649.3|90695.9|90645.9|45
1639084960000|2021-12-09 21:22:40|90698.2|90648.2|90698|90648|90698.3|90648.3|90696.7|90646.7|13
1639084970000|2021-12-09 21:22:50|90698.1|90648.1|90693.4|90643.4|90699.3|90649.3|90691.2|90641.2|38
1639084980000|2021-12-09 21:23:00|90693.3|90643.3|90694.3|90644.3|90696.4|90646.4|90690.9|90640.9|71
1639084990000|2021-12-09 21:23:10|90694.6|90644.6|90690.3|90640.3|90697.6|90647.6|90688.3|90638.3|49
1639085000000|2021-12-09 21:23:20|90689.8|90639.8|90694.2|90644.2|90695.6|90656.9|90678.7|90639.8|40
1639085010000|2021-12-09 21:23:30|90695.4|90645.4|90689.1|90639.1|90696.6|90646.6|90687.9|90637.9|25
1639085020000|2021-12-09 21:23:40|90689.3|90639.3|90690.8|90640.8|90695.2|90645.2|90688.4|90638.4|49
1639085030000|2021-12-09 21:23:50|90690.4|90640.4|90693.8|90643.8|90694.1|90644.1|90690.4|90640.4|31
1639085040000|2021-12-09 21:24:00|90693|90643|90693.2|90643.2|90694.4|90644.4|90692.1|90642.1|21
1639085050000|2021-12-09 21:24:10|90692.6|90642.6|90693.3|90643.3|90694.3|90644.3|90692.6|90642.6|12
1639085060000|2021-12-09 21:24:20|90693.4|90643.4|90681.7|90656.7|90696.5|90656.8|90681.5|90642.7|21
1639085070000|2021-12-09 21:24:30|90684.1|90659.1|90683|90658|90684.1|90659.1|90679.4|90654.4|23
1639085080000|2021-12-09 21:24:40|90683.8|90658.8|90682.3|90657.3|90683.8|90658.8|90680.3|90655.3|13
1639085090000|2021-12-09 21:24:50|90684|90659|90678.6|90653.6|90696.5|90659.6|90678.6|90643.7|24
1639085100000|2021-12-09 21:25:00|90681.8|90656.8|90672.3|90647.3|90692.9|90657|90672.3|90637.1|45
1639085110000|2021-12-09 21:25:10|90673.7|90648.7|90689.9|90639.9|90691.9|90652.5|90672|90639.6|45
1639085120000|2021-12-09 21:25:20|90690.3|90640.3|90687.6|90637.6|90691|90641|90686.9|90636.9|63
1639085130000|2021-12-09 21:25:30|90688.3|90638.3|90687.9|90637.9|90690.7|90640.7|90687|90637|23
1639085140000|2021-12-09 21:25:40|90687.5|90637.5|90687.2|90637.2|90690.5|90654.7|90675.1|90635.3|40
1639085150000|2021-12-09 21:25:50|90686.5|90636.5|90677.7|90652.7|90689.3|90653.1|90675.4|90635.1|44
1639085160000|2021-12-09 21:26:00|90677.8|90652.8|90686.1|90636.1|90690|90653.6|90675.3|90635.5|39
1639085170000|2021-12-09 21:26:10|90687|90637|90670.9|90645.9|90688.6|90647.9|90666.7|90631.1|44
1639085180000|2021-12-09 21:26:20|90668.6|90643.6|90696.3|90646.3|90698.1|90659.6|90668.6|90643.6|60
1639085190000|2021-12-09 21:26:30|90699.1|90649.1|90706.4|90656.4|90707.1|90668|90687.1|90649.1|34
1639085200000|2021-12-09 21:26:40|90707.7|90657.7|90699.7|90674.7|90713.7|90675.7|90696.2|90656.2|51
1639085210000|2021-12-09 21:26:50|90699.5|90674.5|90688.8|90638.8|90710.3|90674.7|90688.8|90638.8|62
1639085220000|2021-12-09 21:27:00|90691.3|90641.3|90674.3|90624.3|90691.3|90643.8|90666.4|90623.7|71
1639085230000|2021-12-09 21:27:10|90676.7|90626.7|90672.5|90622.5|90676.7|90626.7|90669.4|90619.4|50
1639085240000|2021-12-09 21:27:20|90673.4|90623.4|90673.5|90648.5|90683.7|90648.5|90659.5|90622.3|50
1639085250000|2021-12-09 21:27:30|90674|90649|90684.2|90659.2|90686|90661|90672|90647|55
1639085260000|2021-12-09 21:27:40|90684.7|90659.7|90687.3|90662.3|90690.6|90665.6|90683.5|90658.5|58
1639085270000|2021-12-09 21:27:50|90687.6|90662.6|90687.4|90662.4|90687.9|90662.9|90686.9|90661.9|24
1639085280000|2021-12-09 21:28:00|90687.5|90662.5|90686.8|90661.8|90687.5|90662.5|90683.7|90658.7|27
1639085290000|2021-12-09 21:28:10|90687.1|90662.1|90677.7|90627.7|90700.4|90663.1|90676.6|90626.6|44
1639085300000|2021-12-09 21:28:20|90678|90628|90673.9|90623.9|90679.9|90629.9|90667.9|90617.9|56
1639085310000|2021-12-09 21:28:30|90672.7|90622.7|90654.2|90604.2|90674.8|90624.8|90651.6|90601.6|56
1639085320000|2021-12-09 21:28:40|90654.5|90604.5|90630.4|90580.4|90654.5|90604.5|90629.5|90579.5|68
1639085330000|2021-12-09 21:28:50|90631.6|90581.6|90634.8|90584.8|90637|90587|90631|90581|48
1639085340000|2021-12-09 21:29:00|90634.1|90584.1|90637.7|90587.7|90638.8|90588.8|90632.8|90582.8|42
1639085350000|2021-12-09 21:29:10|90637.6|90587.6|90644.3|90594.3|90647.6|90597.6|90637.4|90587.4|66
1639085360000|2021-12-09 21:29:20|90643.6|90593.6|90663.2|90613.2|90665.1|90615.1|90643.5|90593.5|54
1639085370000|2021-12-09 21:29:30|90663|90613|90689.8|90639.8|90690.3|90643.6|90655.3|90611.9|58
1639085380000|2021-12-09 21:29:40|90689.6|90639.6|90700.5|90650.5|90705.9|90655.9|90688.7|90638.7|48
1639085390000|2021-12-09 21:29:50|90700.8|90650.8|90694.6|90644.6|90707.2|90652.6|90694.6|90635.8|55
1639085400000|2021-12-09 21:30:00|90694.4|90644.4|90669.6|90619.6|90694.4|90644.4|90669.6|90619.6|50
1639085410000|2021-12-09 21:30:10|90669.4|90619.4|90638.3|90588.3|90674.8|90620.1|90637.8|90577.4|50
1639085420000|2021-12-09 21:30:20|90638|90588|90632.4|90582.4|90655.4|90591.1|90631.6|90561.7|50
1639085430000|2021-12-09 21:30:30|90633.6|90583.6|90630.7|90580.7|90648|90587|90630.5|90571.6|47
1639085440000|2021-12-09 21:30:40|90631.1|90581.1|90634.2|90584.2|90643.9|90585.7|90630.3|90572.2|36
1639085450000|2021-12-09 21:30:50|90634.4|90584.4|90656|90606|90656.5|90606.5|90634.4|90584.4|37
1639085460000|2021-12-09 21:31:00|90655.6|90605.6|90658.2|90608.2|90658.5|90620.2|90644.2|90601|43
1639085470000|2021-12-09 21:31:10|90658|90608|90674|90624|90674|90624|90645.8|90608|45
1639085480000|2021-12-09 21:31:20|90673.3|90623.3|90671.2|90621.2|90674.6|90635.7|90658.5|90619.8|39
1639085490000|2021-12-09 21:31:30|90672.1|90622.1|90692.7|90642.7|90693.3|90643.3|90670.9|90620.9|50
1639085500000|2021-12-09 21:31:40|90694.1|90644.1|90678.3|90628.3|90694.2|90644.2|90669.9|90606|48
1639085510000|2021-12-09 21:31:50|90677|90627|90693.5|90643.5|90694.8|90644.8|90677|90627|34
1639085520000|2021-12-09 21:32:00|90694|90644|90685|90635|90694.5|90644.5|90676.3|90626.3|53
1639085530000|2021-12-09 21:32:10|90684.1|90634.1|90686.5|90636.5|90687.3|90637.3|90682.6|90632.6|51
1639085540000|2021-12-09 21:32:20|90683.6|90633.6|90689.7|90639.7|90693|90643|90683.6|90633.6|40
1639085550000|2021-12-09 21:32:30|90688.4|90638.4|90666|90616|90690.4|90640.4|90655.2|90605.2|42
1639085560000|2021-12-09 21:32:40|90666.3|90616.3|90627.7|90577.7|90666.3|90616.3|90627.3|90577.3|56
1639085570000|2021-12-09 21:32:50|90627.9|90577.9|90628.3|90578.3|90632.3|90582.3|90626.8|90576.8|40
1639085580000|2021-12-09 21:33:00|90628.2|90578.2|90631.6|90581.6|90636.3|90586.3|90627.1|90577.1|38
1639085590000|2021-12-09 21:33:10|90631.3|90581.3|90623.2|90573.2|90631.6|90581.6|90622.1|90572.1|59
1639085600000|2021-12-09 21:33:20|90623.6|90573.6|90626.4|90576.4|90628.2|90578.2|90622.5|90572.5|46
1639085610000|2021-12-09 21:33:30|90625.8|90575.8|90623.5|90573.5|90625.8|90575.8|90620.8|90570.8|52
1639085620000|2021-12-09 21:33:40|90624|90574|90625|90575|90626|90576|90622.5|90572.5|34
1639085630000|2021-12-09 21:33:50|90625.2|90575.2|90623.4|90573.4|90629.3|90579.3|90623.4|90573.4|55
1639085640000|2021-12-09 21:34:00|90623.5|90573.5|90635.2|90585.2|90635.2|90585.2|90620.2|90570.2|62
1639085650000|2021-12-09 21:34:10|90639.3|90589.3|90665.2|90615.2|90667|90617|90634.6|90589.3|61
1639085660000|2021-12-09 21:34:20|90666.3|90616.3|90680.6|90608.4|90680.6|90633|90657.1|90608.4|62
1639085670000|2021-12-09 21:34:30|90670|90620|90664.6|90614.6|90671|90621|90662.2|90612.2|43
1639085680000|2021-12-09 21:34:40|90665.3|90615.3|90662.8|90612.8|90670.4|90620.4|90662.7|90612.7|40
1639085690000|2021-12-09 21:34:50|90662.2|90612.2|90631.7|90581.7|90662.2|90612.2|90629.9|90579.9|54
1639085700000|2021-12-09 21:35:00|90632.1|90582.1|90627.3|90577.3|90650.7|90600.7|90625.8|90575.8|43
1639085710000|2021-12-09 21:35:10|90627.8|90577.8|90618.7|90568.7|90630.5|90580.5|90618.7|90568.7|24
1639085720000|2021-12-09 21:35:20|90619|90569|90624.9|90574.9|90625|90575|90617.8|90567.8|49
1639085730000|2021-12-09 21:35:30|90625.1|90575.1|90640.7|90615.7|90643.5|90618.5|90624.6|90574.6|52
1639085740000|2021-12-09 21:35:40|90639.7|90614.7|90669|90619|90669.5|90619.5|90639.7|90599.7|63
1639085750000|2021-12-09 21:35:50|90669.3|90619.3|90658|90608|90670|90620|90650.7|90600.7|62
1639085760000|2021-12-09 21:36:00|90657.5|90607.5|90663.9|90613.9|90664.8|90614.8|90656.6|90606.6|67
1639085770000|2021-12-09 21:36:10|90662.9|90612.9|90633.5|90583.5|90664.9|90614.9|90631.8|90581.8|75
1639085780000|2021-12-09 21:36:20|90632.4|90582.4|90619.6|90569.6|90632.4|90582.4|90619.3|90569.3|41
1639085790000|2021-12-09 21:36:30|90621.2|90571.2|90620.7|90570.7|90623.4|90573.4|90620.5|90570.5|37
1639085800000|2021-12-09 21:36:40|90620.5|90570.5|90630.5|90580.5|90635|90585|90619.9|90569.9|58
1639085810000|2021-12-09 21:36:50|90629.9|90579.9|90647.9|90597.9|90650|90600|90628|90578|69
1639085820000|2021-12-09 21:37:00|90645.7|90595.7|90654|90604|90655.5|90616.3|90638.8|90593|54
1639085830000|2021-12-09 21:37:10|90652.8|90602.8|90654|90604|90655.8|90605.8|90651.7|90601.7|49
1639085840000|2021-12-09 21:37:20|90654.2|90604.2|90655.2|90605.2|90656.8|90606.8|90653.1|90603.1|39
1639085850000|2021-12-09 21:37:30|90655.8|90605.8|90656.8|90606.8|90659.2|90609.2|90654.9|90604.9|43
1639085860000|2021-12-09 21:37:40|90656.9|90606.9|90658.2|90608.2|90659.8|90609.8|90653.8|90603.8|42
1639085870000|2021-12-09 21:37:50|90658.6|90608.6|90658.7|90608.7|90659.4|90609.4|90655.8|90605.8|21
1639085880000|2021-12-09 21:38:00|90658.9|90608.9|90648.8|90598.8|90658.9|90608.9|90648.3|90598.3|25
1639085890000|2021-12-09 21:38:10|90648.7|90598.7|90654.2|90604.2|90655.4|90605.4|90647.2|90597.2|58
1639085900000|2021-12-09 21:38:20|90654.9|90604.9|90653.5|90603.5|90654.9|90604.9|90652.6|90602.6|15
1639085910000|2021-12-09 21:38:30|90653.3|90603.3|90653.4|90603.4|90654.7|90604.7|90653.3|90603.3|11
1639085920000|2021-12-09 21:38:40|90652.9|90602.9|90650.8|90600.8|90654.2|90604.2|90650.1|90600.1|23
1639085930000|2021-12-09 21:38:50|90650.3|90600.3|90650.2|90600.2|90651.5|90614.1|90637.4|90600|19
1639085940000|2021-12-09 21:39:00|90650.1|90600.1|90650.8|90600.8|90653.8|90603.8|90649.3|90599.3|36
1639085950000|2021-12-09 21:39:10|90652.4|90602.4|90654.1|90604.1|90654.2|90604.2|90650.1|90600.1|40
1639085960000|2021-12-09 21:39:20|90652.5|90602.5|90658.6|90608.6|90661.4|90611.4|90652.1|90602.1|67
1639085970000|2021-12-09 21:39:30|90657.6|90607.6|90657.8|90607.8|90658.8|90608.8|90653.5|90603.5|61
1639085980000|2021-12-09 21:39:40|90657.5|90607.5|90658.2|90608.2|90660.9|90610.9|90656.3|90606.3|34
1639085990000|2021-12-09 21:39:50|90657.7|90607.7|90659.9|90609.9|90660.7|90610.7|90654.2|90604.2|77
1639086000000|2021-12-09 21:40:00|90660.1|90610.1|90656.6|90606.6|90660.8|90610.8|90652.9|90602.9|62
1639086010000|2021-12-09 21:40:10|90657.5|90607.5|90658.6|90608.6|90659.6|90609.6|90654.6|90604.6|28
1639086020000|2021-12-09 21:40:20|90658.5|90608.5|90656.8|90606.8|90658.5|90608.5|90656.5|90606.5|15
1639086030000|2021-12-09 21:40:30|90656.7|90606.7|90655.6|90605.6|90657.7|90607.7|90655.1|90605.1|14
1639086040000|2021-12-09 21:40:40|90655.8|90605.8|90656.9|90606.9|90656.9|90606.9|90654.3|90604.3|14
1639086050000|2021-12-09 21:40:50|90656.5|90606.5|90657.5|90607.5|90657.9|90607.9|90654.3|90604.3|20
1639086060000|2021-12-09 21:41:00|90658.1|90608.1|90643|90618|90658.3|90618|90638.7|90597.8|9
1639086070000|2021-12-09 21:41:10|90642.9|90617.9|90659.3|90609.3|90659.5|90617.9|90642.4|90603|18
1639086080000|2021-12-09 21:41:20|90659.4|90609.4|90654.3|90604.3|90662|90623.8|90646.1|90604.3|44
1639086090000|2021-12-09 21:41:30|90655.1|90605.1|90655.5|90605.5|90659.9|90609.9|90651|90601|70
1639086100000|2021-12-09 21:41:40|90655.6|90605.6|90659.2|90609.2|90659.3|90609.3|90651.2|90601.2|58
1639086110000|2021-12-09 21:41:50|90659.3|90609.3|90646.7|90621.7|90659.3|90621.7|90646.5|90599.4|34
1639086120000|2021-12-09 21:42:00|90647.3|90622.3|90655.2|90605.2|90655.9|90623.4|90642.7|90603.2|38
1639086130000|2021-12-09 21:42:10|90652.8|90602.8|90656|90606|90657.5|90607.5|90652.6|90602.6|37
1639086140000|2021-12-09 21:42:20|90655.7|90605.7|90655.8|90605.8|90656.8|90606.8|90653.7|90603.7|25
1639086150000|2021-12-09 21:42:30|90656.1|90606.1|90654.4|90604.4|90657.3|90619|90643.3|90603.1|25
1639086160000|2021-12-09 21:42:40|90652.7|90602.7|90630.7|90580.7|90654.9|90604.9|90629.5|90579.5|36
1639086170000|2021-12-09 21:42:50|90630.1|90580.1|90613.6|90563.6|90633.7|90583.7|90613.6|90563.6|53
1639086180000|2021-12-09 21:43:00|90616.8|90566.8|90615.5|90565.5|90620.5|90570.5|90615.2|90565.2|50
1639086190000|2021-12-09 21:43:10|90614.4|90564.4|90614.7|90564.7|90615.4|90565.4|90613.2|90563.2|45
1639086200000|2021-12-09 21:43:20|90614.5|90564.5|90610.7|90560.7|90614.7|90564.7|90610.7|90560.7|36
1639086210000|2021-12-09 21:43:30|90610.4|90560.4|90616.7|90566.7|90619|90569|90610.4|90560.4|30
1639086220000|2021-12-09 21:43:40|90617.6|90567.6|90617.3|90567.3|90622.7|90572.7|90614.8|90564.8|33
1639086230000|2021-12-09 21:43:50|90616.7|90566.7|90616.4|90566.4|90622.7|90572.7|90614.9|90564.9|33
1639086240000|2021-12-09 21:44:00|90616.2|90566.2|90618.8|90568.8|90620.4|90570.4|90616.2|90566.2|23
1639086250000|2021-12-09 21:44:10|90618.7|90568.7|90616.9|90566.9|90629.8|90593.1|90614.8|90564.8|54
1639086260000|2021-12-09 21:44:20|90618.2|90568.2|90616.4|90566.4|90621.1|90571.1|90615|90565|40
1639086270000|2021-12-09 21:44:30|90615.6|90565.6|90613.8|90563.8|90618|90568|90613.8|90563.8|22
1639086280000|2021-12-09 21:44:40|90613.1|90563.1|90650.2|90573.1|90659.3|90590.1|90613.1|90563.1|61
1639086290000|2021-12-09 21:44:50|90648.6|90571.7|90656.8|90585.8|90666.9|90590.4|90629.5|90564.9|36
1639086300000|2021-12-09 21:45:00|90645.6|90595.6|90673.3|90588.3|90675.5|90595.6|90629.8|90559.3|62
1639086310000|2021-12-09 21:45:10|90676|90573.4|90652|90602|90677.9|90602|90633.6|90562|49
1639086320000|2021-12-09 21:45:20|90651.4|90601.4|90656.5|90606.5|90660.9|90610.9|90650.1|90600.1|44
1639086330000|2021-12-09 21:45:30|90656.8|90606.8|90642.3|90592.3|90661.7|90611.7|90640.9|90581.4|24
1639086340000|2021-12-09 21:45:40|90642.1|90592.1|90624.8|90574.8|90651.4|90592.1|90618.4|90561.7|35
1639086350000|2021-12-09 21:45:50|90637.8|90560.2|90618|90568|90637.8|90572.9|90618|90560.2|19
1639086360000|2021-12-09 21:46:00|90617.3|90567.3|90622.6|90572.6|90622.6|90572.6|90616.8|90566.8|25
1639086370000|2021-12-09 21:46:10|90621.7|90571.7|90618.3|90568.3|90623|90573|90618.3|90568.3|20
1639086380000|2021-12-09 21:46:20|90618.4|90568.4|90618.5|90568.5|90620.1|90570.1|90615.9|90565.9|29
1639086390000|2021-12-09 21:46:30|90619.3|90569.3|90628.7|90578.7|90634.7|90579.7|90616.9|90553.7|36
1639086400000|2021-12-09 21:46:40|90631.5|90581.5|90627|90577|90655.3|90581.5|90622.6|90569.1|37
1639086410000|2021-12-09 21:46:50|90626.8|90576.8|90630.8|90580.8|90646.4|90588.4|90626.3|90576.3|46
1639086420000|2021-12-09 21:47:00|90631.1|90581.1|90642|90570.8|90658.8|90591.7|90629.2|90565.1|42
1639086430000|2021-12-09 21:47:10|90644.4|90570.7|90624.8|90574.8|90644.4|90583.3|90624.8|90570.7|18
1639086440000|2021-12-09 21:47:20|90624.1|90574.1|90619|90569|90639.7|90583.3|90615.3|90550.8|38
1639086450000|2021-12-09 21:47:30|90617.5|90567.5|90619.4|90569.4|90622.5|90572.5|90617.5|90567.5|16
1639086460000|2021-12-09 21:47:40|90620.3|90570.3|90620.7|90570.7|90621.6|90571.6|90618.9|90568.9|10
1639086470000|2021-12-09 21:47:50|90623.3|90573.3|90660.3|90580.5|90666.1|90593.7|90620.6|90569.8|52
1639086480000|2021-12-09 21:48:00|90657.2|90579.5|90629.2|90579.2|90657.2|90583.8|90628.7|90570.3|33
1639086490000|2021-12-09 21:48:10|90628.6|90578.6|90633.2|90583.2|90656.9|90588|90627.2|90563.1|41
1639086500000|2021-12-09 21:48:20|90633.3|90583.3|90628.7|90578.7|90634.9|90584.9|90627.8|90577.8|22
1639086510000|2021-12-09 21:48:30|90628.2|90578.2|90646.7|90569.4|90650.4|90579.6|90628.2|90567.7|22
1639086520000|2021-12-09 21:48:40|90646.1|90570.8|90627.3|90577.3|90646.1|90578.1|90627.3|90570.6|12
1639086530000|2021-12-09 21:48:50|90628.3|90578.3|90635.3|90585.3|90636.3|90586.3|90627.9|90577.9|28
1639086540000|2021-12-09 21:49:00|90635.5|90585.5|90651.3|90573.9|90657.2|90597|90625.2|90564.2|69
1639086550000|2021-12-09 21:49:10|90653.4|90573.7|90656.4|90576.6|90662.5|90591.1|90633.6|90573.3|79
1639086560000|2021-12-09 21:49:20|90656.5|90577|90630.5|90580.5|90656.5|90582.1|90630.4|90568.2|32
1639086570000|2021-12-09 21:49:30|90646.6|90567.2|90626.1|90576.1|90646.6|90580.7|90626.1|90567.2|13
1639086580000|2021-12-09 21:49:40|90625.8|90575.8|90631.7|90581.7|90645.9|90585.2|90625.8|90571.9|17
1639086590000|2021-12-09 21:49:50|90632.1|90582.1|90627.9|90577.9|90639.8|90582.4|90627.5|90567.8|13
1639086600000|2021-12-09 21:50:00|90628.3|90578.3|90630.4|90580.4|90663.5|90591.4|90628.3|90566.2|50
1639086610000|2021-12-09 21:50:10|90641.9|90570.8|90634|90584|90641.9|90585.3|90630.2|90570.4|22
1639086620000|2021-12-09 21:50:20|90633.5|90583.5|90649.1|90569.3|90663.1|90595.7|90627.1|90564.1|62
1639086630000|2021-12-09 21:50:30|90649.6|90567.2|90627.7|90577.7|90651.6|90582.5|90626|90564.2|35
1639086640000|2021-12-09 21:50:40|90627.9|90577.9|90627.1|90577.1|90657.1|90580.3|90625.7|90556.7|38
1639086650000|2021-12-09 21:50:50|90642.2|90564.6|90623.4|90573.4|90642.2|90577.5|90622.4|90564.6|20
1639086660000|2021-12-09 21:51:00|90623.5|90573.5|90625.7|90575.7|90638.2|90575.8|90622.5|90564.1|16
1639086670000|2021-12-09 21:51:10|90625.4|90575.4|90645.5|90559.9|90663.5|90575.9|90624.9|90553.9|28
1639086680000|2021-12-09 21:51:20|90646.5|90557.4|90632.7|90560.4|90648.8|90573.9|90620.6|90557.4|24
1639086690000|2021-12-09 21:51:30|90622.8|90572.8|90622.1|90572.1|90639.5|90572.8|90620.4|90558.5|12
1639086700000|2021-12-09 21:51:40|90623.4|90573.4|90630.4|90558.6|90658.2|90573.4|90619.6|90551.3|51
1639086710000|2021-12-09 21:51:50|90629.3|90558.2|90616|90566|90633.1|90567.6|90615.9|90551.1|17
1639086720000|2021-12-09 21:52:00|90615.7|90565.7|90630.8|90550.6|90632.9|90565.8|90615.7|90546|15
1639086730000|2021-12-09 21:52:10|90633|90549.2|90617.6|90567.6|90633|90567.6|90614.4|90549.2|19
1639086740000|2021-12-09 21:52:20|90617.9|90567.9|90619.9|90569.9|90620.6|90570.6|90617.9|90567.9|5
1639086750000|2021-12-09 21:52:30|90617.6|90567.6|90618.8|90568.8|90634.6|90572.9|90616.2|90556.2|24
1639086760000|2021-12-09 21:52:40|90619.2|90569.2|90620.7|90570.7|90624.3|90574.3|90619.2|90569.2|21
1639086770000|2021-12-09 21:52:50|90620.5|90570.5|90622.6|90572.6|90623.1|90573.1|90619.2|90569.2|12
1639086780000|2021-12-09 21:53:00|90622.5|90572.5|90621|90571|90623.6|90573.6|90620|90570|11
1639086790000|2021-12-09 21:53:10|90620.1|90570.1|90621.6|90571.6|90625|90575|90618.1|90568.1|12
1639086800000|2021-12-09 21:53:20|90622.5|90572.5|90618.5|90568.5|90627.2|90577.2|90614.2|90564.2|19
1639086810000|2021-12-09 21:53:30|90618.7|90568.7|90633.8|90555.3|90652.1|90574.5|90615.8|90553.5|13
1639086820000|2021-12-09 21:53:40|90640.6|90551.2|90618.4|90568.4|90640.6|90587.9|90618.2|90551.2|12
1639086830000|2021-12-09 21:53:50|90617.3|90567.3|90619.8|90569.8|90620.3|90570.3|90617.3|90567.3|9
1639086840000|2021-12-09 21:54:00|90619.7|90569.7|90620.7|90570.7|90626.5|90576.5|90617.9|90567.9|13
1639086850000|2021-12-09 21:54:10|90621.3|90571.3|90620.5|90570.5|90621.3|90571.3|90619.9|90569.9|9
1639086860000|2021-12-09 21:54:20|90620.3|90570.3|90619.3|90569.3|90631.9|90581.9|90619|90569|10
1639086870000|2021-12-09 21:54:30|90621.4|90571.4|90639.8|90559.2|90653.9|90571.4|90618.7|90555.9|33
1639086880000|2021-12-09 21:54:40|90635.5|90559.1|90616.7|90566.7|90640|90570.7|90616.7|90545.6|33
1639086890000|2021-12-09 21:54:50|90617.7|90567.7|90616.6|90566.6|90624.9|90569.8|90616|90554.6|26
1639086900000|2021-12-09 21:55:00|90617.6|90567.6|90662|90558|90725.9|90621.9|90617.6|90557.1|57
1639086910000|2021-12-09 21:55:10|90662.5|90558.5|90651.1|90547.1|90665.7|90561.7|90650.4|90546.4|40
1639086920000|2021-12-09 21:55:20|90651.3|90547.3|90650.9|90546.9|90652.9|90549.4|90648.9|90545.4|29
1639086930000|2021-12-09 21:55:30|90651.8|90547.8|90656.4|90552.4|90660.6|90556.6|90647.9|90543.9|27
1639086940000|2021-12-09 21:55:40|90658.2|90554.2|90652.1|90548.1|90658.2|90554.2|90648.1|90546|21
1639086950000|2021-12-09 21:55:50|90651.2|90549.5|90653.2|90549.2|90654.2|90550.2|90650.8|90548.9|11
1639086960000|2021-12-09 21:56:00|90653.1|90549.1|90657.3|90553.3|90659.2|90556.3|90649.2|90545.2|25
1639086970000|2021-12-09 21:56:10|90653.9|90551.6|90644.9|90540.9|90653.9|90551.6|90644.1|90540.1|26
1639086980000|2021-12-09 21:56:20|90645.8|90541.8|90650.4|90546.4|90651.4|90547.4|90644.9|90540.9|18
1639086990000|2021-12-09 21:56:30|90650.2|90546.2|90656.6|90552.6|90671.5|90567.5|90649.3|90545.3|10
1639087000000|2021-12-09 21:56:40|90655.2|90551.2|90654.1|90550.1|90657|90553|90653.7|90550.1|7
1639087010000|2021-12-09 21:56:50|90654.6|90550.6|90654.5|90557.5|90671|90567|90648.6|90549.1|9
1639087020000|2021-12-09 21:57:00|90655|90558|90668.5|90564.5|90668.6|90564.6|90655|90553.9|37
1639087030000|2021-12-09 21:57:10|90668.8|90564.8|90668.9|90564.9|90675.6|90571.6|90665.4|90561.4|16
1639087040000|2021-12-09 21:57:20|90670|90566|90670.3|90566.3|90670.3|90566.3|90668.5|90564.5|6
1639087050000|2021-12-09 21:57:30|90669|90565|90673.4|90569.4|90676.5|90572.5|90668.6|90564.6|6
1639087060000|2021-12-09 21:57:40|90673.1|90569.1|90667.4|90563.4|90673.1|90569.1|90662|90558|28
1639087070000|2021-12-09 21:57:50|90667.2|90563.2|90667.1|90563.1|90667.3|90563.3|90666.1|90562.1|11
1639087080000|2021-12-09 21:58:00|90665.4|90561.4|90672.9|90568.9|90675.3|90571.3|90665.2|90561.2|10
1639087090000|2021-12-09 21:58:10|90671.9|90567.9|90660.5|90556.5|90672.2|90568.2|90659.3|90555.3|12
1639087100000|2021-12-09 21:58:20|90666.5|90562.5|90667.3|90563.3|90670.3|90566.3|90657.4|90553.4|17
1639087110000|2021-12-09 21:58:30|90664.3|90560.3|90672.4|90568.8|90674.4|90570.4|90663.8|90559.8|20
1639087120000|2021-12-09 21:58:40|90666.6|90562.6|90683.3|90579.3|90684.3|90580.3|90665.7|90561.7|31
1639087130000|2021-12-09 21:58:50|90683.2|90579.2|90679.2|90575.2|90688.3|90584.3|90679.2|90575.2|19
1639087140000|2021-12-09 21:59:00|90681.6|90577.6|90662.6|90558.6|90689.9|90585.9|90660.6|90556.6|25
1639087150000|2021-12-09 21:59:10|90663.2|90559.2|90656.6|90552.6|90664.6|90560.6|90645.7|90541.7|9
1639087160000|2021-12-09 21:59:20|90654.9|90550.9|90668.6|90564.6|90668.6|90564.6|90649.3|90545.3|10
1639087170000|2021-12-09 21:59:30|90673.3|90569.3|90670.8|90566.8|90673.3|90569.3|90669.9|90565.9|6
1639087180000|2021-12-09 21:59:40|90670.7|90566.7|90670.3|90566.3|90670.9|90566.9|90666.7|90562.7|9
1639087190000|2021-12-09 21:59:50|90670.5|90566.5|90667|90563|90670.5|90566.5|90665.8|90561.8|20
1639087200000|2021-12-09 22:00:00|90667.4|90563.4|90695.3|90591.3|90695.4|90591.4|90667.4|90563.4|12
1639087210000|2021-12-09 22:00:10|90691.3|90587.3|90691.3|90587.3|90691.3|90587.3|90691.3|90587.3|1
1639087220000|2021-12-09 22:00:20|90695|90591|90695|90591|90695|90591|90695|90591|1
1639087230000|2021-12-09 22:00:30|90701.8|90597.8|90704.9|90600.9|90704.9|90600.9|90696.3|90592.3|6
1639087240000|2021-12-09 22:00:40|90703.7|90599.7|90708.6|90604.6|90708.6|90604.6|90701.5|90597.5|9
1639087250000|2021-12-09 22:00:50|90711.2|90607.2|90708.5|90604.5|90717.6|90613.6|90705.4|90601.4|6
1639087260000|2021-12-09 22:01:00|90714.2|90610.2|90714.2|90610.2|90714.2|90610.2|90708.4|90604.4|8
1639087270000|2021-12-09 22:01:10|90708|90604|90723.8|90619.8|90726.2|90622.2|90708|90604|9
1639087280000|2021-12-09 22:01:20|90726.3|90622.3|90726.2|90622.2|90727.2|90623.2|90723.6|90619.6|7
1639087290000|2021-12-09 22:01:30|90722.6|90618.6|90723|90619|90726.3|90622.3|90722.6|90618.6|12
1639087300000|2021-12-09 22:01:40|90723.5|90619.5|90730|90626|90731.9|90627.9|90721.8|90617.8|10
1639087310000|2021-12-09 22:01:50|90728.8|90624.8|90726.5|90622.5|90731|90627|90726.5|90622.5|9
1639087320000|2021-12-09 22:02:00|90726.7|90622.7|90719.4|90615.4|90726.7|90622.7|90717.4|90613.4|8
1639087330000|2021-12-09 22:02:10|90730.2|90626.2|90730.2|90626.2|90730.2|90626.2|90730.2|90626.2|1
1639087340000|2021-12-09 22:02:20|90726.4|90622.4|90721.9|90617.9|90726.4|90622.4|90721.9|90617.9|2
1639087350000|2021-12-09 22:02:30|90729.2|90625.2|90727.5|90623.5|90729.2|90625.2|90727.5|90623.5|2
1639087360000|2021-12-09 22:02:40|90727.4|90623.4|90727.4|90623.4|90727.4|90623.4|90727.4|90623.4|1
1639087370000|2021-12-09 22:02:50|90726.8|90622.8|90735.3|90631.3|90735.5|90631.5|90726.8|90622.8|3
1639087380000|2021-12-09 22:03:00|90734.9|90630.9|90730.6|90626.6|90734.9|90630.9|90730.6|90626.6|2
1639087390000|2021-12-09 22:03:10|90730.7|90626.7|90736.3|90632.3|90736.3|90632.3|90730.7|90626.7|4
1639087400000|2021-12-09 22:03:20|90736.2|90632.2|90731.3|90627.3|90736.2|90632.2|90730.9|90626.9|6
1639087410000|2021-12-09 22:03:30|90730.3|90626.3|90728.9|90624.9|90730.3|90626.3|90728.9|90624.9|3
1639087420000|2021-12-09 22:03:40|90728.8|90624.8|90728.8|90624.8|90728.8|90624.8|90728.8|90624.8|1
1639087430000|2021-12-09 22:03:50|90728.3|90624.3|90728|90624|90728.3|90624.3|90728|90624|2
1639087440000|2021-12-09 22:04:00|90728.1|90624.1|90728.1|90624.1|90728.1|90624.1|90728.1|90624.1|1
1639087450000|2021-12-09 22:04:10|90728.2|90624.2|90728.1|90624.1|90728.2|90624.2|90728.1|90624.1|2
1639087460000|2021-12-09 22:04:20|90727.7|90623.7|90729.3|90625.3|90729.3|90625.3|90727.7|90623.7|3
1639087470000|2021-12-09 22:04:30|90729.2|90625.2|90728.1|90624.1|90729.2|90625.2|90728.1|90624.1|2
1639087480000|2021-12-09 22:04:40|90725.6|90621.6|90725.6|90621.6|90725.6|90621.6|90725.6|90621.6|1
1639087490000|2021-12-09 22:04:50|90723.9|90619.9|90726.3|90622.3|90726.3|90622.3|90723.8|90619.8|3
1639087500000|2021-12-09 22:05:00|90726.7|90622.7|90729.3|90625.3|90730.2|90626.2|90726.7|90622.7|8
1639087510000|2021-12-09 22:05:10|90729.4|90625.4|90729.4|90625.4|90730.7|90626.7|90729.3|90625.3|6
1639087520000|2021-12-09 22:05:20|90729.6|90625.6|90730|90626|90730|90626|90729.6|90625.6|5
1639087530000|2021-12-09 22:05:30|90729.8|90625.8|90729.2|90625.2|90730.5|90626.5|90729.1|90625.1|7
1639087540000|2021-12-09 22:05:40|90729.3|90625.3|90731.3|90627.3|90731.3|90627.3|90729.3|90625.3|4
1639087550000|2021-12-09 22:05:50|90729.5|90625.5|90730.5|90626.5|90730.9|90626.9|90728.6|90624.6|6
1639087560000|2021-12-09 22:06:00|90730.7|90626.7|90730.8|90626.8|90730.8|90626.8|90729.1|90625.1|6
1639087570000|2021-12-09 22:06:10|90729.1|90625.1|90729.5|90625.5|90731.3|90627.3|90725.7|90621.7|7
1639087580000|2021-12-09 22:06:20|90727.2|90623.2|90733.1|90629.1|90733.1|90629.1|90727|90623|5
1639087590000|2021-12-09 22:06:30|90732.8|90628.8|90728.8|90624.8|90732.8|90628.8|90726.7|90622.7|5
1639087600000|2021-12-09 22:06:40|90728.9|90624.9|90733.6|90629.6|90733.6|90629.6|90724.3|90620.3|8
1639087610000|2021-12-09 22:06:50|90734.1|90630.1|90727|90623|90734.9|90630.9|90724|90620|7
1639087620000|2021-12-09 22:07:00|90726.9|90622.9|90723.5|90619.5|90726.9|90622.9|90723.5|90619.5|9
1639087630000|2021-12-09 22:07:10|90723.2|90619.2|90722.3|90618.3|90723.5|90619.5|90719.5|90615.5|7
1639087640000|2021-12-09 22:07:20|90722.8|90618.8|90727.7|90623.7|90727.7|90623.7|90719.2|90615.2|7
1639087650000|2021-12-09 22:07:30|90726|90622|90719.7|90615.7|90726|90622|90717.8|90613.8|4
1639087660000|2021-12-09 22:07:40|90721.3|90617.3|90721.5|90617.5|90723|90619|90719.1|90615.1|6
1639087670000|2021-12-09 22:07:50|90721.7|90617.7|90726.9|90622.9|90726.9|90622.9|90720.2|90616.2|6
1639087680000|2021-12-09 22:08:00|90726.8|90622.8|90726.3|90622.3|90726.9|90622.9|90726.3|90622.3|3
1639087690000|2021-12-09 22:08:10|90726.7|90622.7|90728.6|90624.6|90728.6|90624.6|90726.7|90622.7|2
1639087700000|2021-12-09 22:08:20|90724.3|90620.3|90727.6|90623.6|90727.6|90623.6|90723.3|90619.3|7
1639087710000|2021-12-09 22:08:30|90727.7|90623.7|90730.3|90626.3|90730.3|90626.3|90727.7|90623.7|3
1639087720000|2021-12-09 22:08:40|90730.2|90626.2|90726.8|90622.8|90730.2|90626.2|90726.8|90622.8|7
1639087730000|2021-12-09 22:08:50|90726.9|90622.9|90728.9|90624.9|90728.9|90624.9|90726.8|90622.8|4
1639087740000|2021-12-09 22:09:00|90728.8|90624.8|90726.1|90622.1|90728.8|90624.8|90724.8|90620.8|8
1639087750000|2021-12-09 22:09:10|90726.6|90622.6|90726.8|90622.8|90726.9|90622.9|90725|90621|8
1639087760000|2021-12-09 22:09:20|90727.6|90623.6|90725.7|90621.7|90727.6|90623.6|90725.6|90621.6|7
1639087770000|2021-12-09 22:09:30|90725.6|90621.6|90730.9|90626.9|90730.9|90626.9|90725.6|90621.6|6
1639087780000|2021-12-09 22:09:40|90731.1|90627.1|90723.1|90619.1|90731.2|90627.2|90723.1|90619.1|11
1639087790000|2021-12-09 22:09:50|90724.2|90620.2|90725.1|90621.1|90725.1|90621.1|90724|90620|6
1639087800000|2021-12-09 22:10:00|90719.5|90615.5|90730.2|90626.2|90733.2|90629.2|90718.2|90614.2|10
1639087810000|2021-12-09 22:10:10|90731|90627|90724.6|90620.6|90731|90627|90723.7|90619.7|14
1639087820000|2021-12-09 22:10:20|90725.6|90621.6|90727.8|90623.8|90727.8|90623.8|90725.6|90621.6|4
1639087830000|2021-12-09 22:10:30|90723.6|90619.6|90735.6|90631.6|90735.8|90631.8|90720.7|90616.7|7
1639087840000|2021-12-09 22:10:40|90731.2|90627.2|90720.6|90616.6|90731.2|90627.2|90715|90611|7
1639087850000|2021-12-09 22:10:50|90720.7|90616.7|90735|90631|90735|90631|90715.7|90611.7|9
1639087860000|2021-12-09 22:11:00|90736.4|90632.4|90725.2|90621.2|90736.4|90632.4|90724.6|90620.6|10
1639087870000|2021-12-09 22:11:10|90726.3|90622.3|90729.5|90625.5|90733|90629|90724.9|90620.9|10
1639087880000|2021-12-09 22:11:20|90728.2|90624.2|90725|90621|90728.2|90624.2|90725|90621|9
1639087890000|2021-12-09 22:11:30|90719.8|90615.8|90718.2|90614.2|90722.4|90618.4|90718.2|90614.2|3
1639087900000|2021-12-09 22:11:40|90736.2|90632.2|90729.3|90625.3|90736.2|90632.2|90724.2|90620.2|9
1639087910000|2021-12-09 22:11:50|90725.9|90621.9|90742.5|90638.5|90742.5|90638.5|90720.9|90616.9|5
1639087920000|2021-12-09 22:12:00|90734.7|90630.7|90724.4|90620.4|90734.7|90630.7|90724.4|90620.4|7
1639087930000|2021-12-09 22:12:10|90727.9|90623.9|90730.5|90626.5|90730.5|90626.5|90723.4|90619.4|8
1639087940000|2021-12-09 22:12:20|90729.9|90625.9|90723.9|90619.9|90729.9|90625.9|90723.9|90619.9|7
1639087950000|2021-12-09 22:12:30|90718.3|90614.3|90726.7|90622.7|90737.9|90633.9|90718.3|90614.3|8
1639087960000|2021-12-09 22:12:40|90726.2|90622.2|90722.1|90618.1|90727.6|90623.6|90721.8|90617.8|6
1639087970000|2021-12-09 22:12:50|90722.5|90618.5|90729.7|90625.7|90729.7|90625.7|90722.5|90618.5|5
1639087980000|2021-12-09 22:13:00|90728.3|90624.3|90729.3|90625.3|90729.3|90625.3|90717.4|90613.4|16
1639087990000|2021-12-09 22:13:10|90728.5|90624.5|90729|90625|90732.6|90628.6|90717.8|90613.8|13
1639088000000|2021-12-09 22:13:20|90726.7|90622.7|90723.6|90619.6|90726.8|90622.8|90723.6|90619.6|10
1639088010000|2021-12-09 22:13:30|90723.1|90619.1|90717.7|90613.7|90725.9|90621.9|90717.7|90613.7|7
1639088020000|2021-12-09 22:13:40|90717.1|90613.1|90730.6|90626.6|90731.1|90627.1|90717.1|90613.1|8
1639088030000|2021-12-09 22:13:50|90726.5|90622.5|90727.2|90623.2|90728|90624|90726.5|90622.5|3
1639088040000|2021-12-09 22:14:00|90726.4|90622.4|90733.6|90629.6|90733.6|90629.6|90717.2|90613.2|7
1639088050000|2021-12-09 22:14:10|90731.5|90627.5|90728.6|90624.6|90731.6|90627.6|90728.3|90624.3|4
1639088060000|2021-12-09 22:14:20|90734.3|90630.3|90731.6|90627.6|90734.3|90630.3|90731.6|90627.6|2
1639088070000|2021-12-09 22:14:30|90733.5|90629.5|90734.7|90630.7|90735.2|90631.2|90721.6|90617.6|21
1639088080000|2021-12-09 22:14:40|90732.6|90628.6|90726.9|90622.9|90738.2|90634.2|90726.9|90622.9|4
1639088090000|2021-12-09 22:14:50|90729.1|90625.1|90732|90628|90732.4|90628.4|90729.1|90625.1|5
1639088100000|2021-12-09 22:15:00|90731.7|90627.7|90730.7|90626.7|90736.2|90632.2|90723.6|90619.6|10
1639088110000|2021-12-09 22:15:10|90725.4|90621.4|90736.5|90632.5|90736.5|90632.5|90723.9|90619.9|8
1639088120000|2021-12-09 22:15:20|90745.2|90641.2|90744.7|90640.7|90745.2|90641.2|90741.1|90637.1|5
1639088130000|2021-12-09 22:15:30|90742.8|90638.8|90744|90640|90745.7|90641.7|90742.8|90638.8|4
1639088140000|2021-12-09 22:15:40|90744.4|90640.4|90742.4|90638.4|90744.4|90640.4|90742|90638|4
1639088150000|2021-12-09 22:15:50|90749.6|90645.6|90738.6|90634.6|90749.6|90645.6|90737.7|90633.7|6
1639088160000|2021-12-09 22:16:00|90729.7|90625.7|90733.6|90629.6|90733.6|90629.6|90729.7|90625.7|6
1639088170000|2021-12-09 22:16:10|90734.4|90630.4|90734.4|90630.4|90734.4|90630.4|90734.4|90630.4|1
1639088180000|2021-12-09 22:16:20|90745.9|90641.9|90739.6|90635.6|90748.3|90644.3|90739.6|90635.6|6
1639088190000|2021-12-09 22:16:30|90732.6|90628.6|90731.6|90627.6|90732.6|90628.6|90731.6|90627.6|2
1639088200000|2021-12-09 22:16:40|90732.6|90628.6|90732.4|90628.4|90732.6|90628.6|90731.4|90627.4|5
1639088210000|2021-12-09 22:16:50|90750.9|90646.9|90728|90624|90750.9|90646.9|90728|90624|6
1639088220000|2021-12-09 22:17:00|90731.9|90627.9|90734.6|90630.6|90734.6|90630.6|90731.9|90627.9|4
1639088230000|2021-12-09 22:17:10|90733.3|90629.3|90736.3|90632.3|90751.1|90647.1|90733|90629|8
1639088240000|2021-12-09 22:17:20|90738.7|90634.7|90738.9|90634.9|90738.9|90634.9|90738.7|90634.7|2
1639088250000|2021-12-09 22:17:30|90745.7|90641.7|90740.6|90636.6|90745.7|90641.7|90740.6|90636.6|3
1639088260000|2021-12-09 22:17:40|90744|90640|90730.4|90626.4|90744|90640|90730.4|90626.4|4
1639088270000|2021-12-09 22:17:50|90728.6|90624.6|90738.3|90634.3|90746.4|90642.4|90728.6|90624.6|4
1639088280000|2021-12-09 22:18:00|90737.2|90633.2|90732.4|90628.4|90737.2|90633.2|90729.8|90625.8|12
1639088290000|2021-12-09 22:18:10|90732.3|90628.3|90732.5|90628.5|90732.9|90628.9|90732|90628|7
1639088300000|2021-12-09 22:18:20|90747.2|90643.2|90738.2|90634.2|90747.2|90643.2|90726.9|90622.9|13
1639088310000|2021-12-09 22:18:30|90733.2|90629.2|90738.2|90634.2|90744.5|90640.5|90732.9|90628.9|15
1639088320000|2021-12-09 22:18:40|90739.4|90635.4|90723.6|90619.6|90740|90636|90721|90617|17
1639088330000|2021-12-09 22:18:50|90723.9|90619.9|90725.3|90621.3|90726.5|90622.5|90723.9|90619.9|9
1639088340000|2021-12-09 22:19:00|90724.8|90620.8|90732.4|90628.4|90734.2|90630.2|90724.8|90620.8|10
1639088350000|2021-12-09 22:19:10|90733.6|90629.6|90730|90626|90733.6|90629.6|90730|90626|7
1639088360000|2021-12-09 22:19:20|90736.5|90632.5|90731.9|90627.9|90736.5|90632.5|90731.9|90627.9|6
1639088370000|2021-12-09 22:19:30|90730.1|90626.1|90725.8|90621.8|90734|90630|90725.8|90621.8|9
1639088380000|2021-12-09 22:19:40|90725.9|90621.9|90727.2|90623.2|90728|90624|90725.9|90621.9|6
1639088390000|2021-12-09 22:19:50|90737.7|90633.7|90735.5|90631.5|90739.4|90635.4|90735.5|90631.5|5
1639088400000|2021-12-09 22:20:00|90735.6|90631.6|90729.1|90625.1|90738|90634|90727.7|90623.7|7
1639088410000|2021-12-09 22:20:10|90742.6|90638.6|90730.7|90626.7|90742.6|90638.6|90730.7|90626.7|5
1639088420000|2021-12-09 22:20:20|90731|90627|90729.8|90625.8|90732.3|90628.3|90729.8|90625.8|3
1639088430000|2021-12-09 22:20:30|90737.4|90633.4|90725.1|90621.1|90737.4|90633.4|90722.6|90618.6|10
1639088440000|2021-12-09 22:20:40|90725.5|90621.5|90733|90629|90733.5|90629.5|90723|90619|13
1639088450000|2021-12-09 22:20:50|90739.8|90635.8|90731.1|90627.1|90739.8|90635.8|90725.7|90621.7|12
1639088460000|2021-12-09 22:21:00|90741|90637|90728.6|90624.6|90741|90637|90722.8|90618.8|13
1639088470000|2021-12-09 22:21:10|90729|90625|90724.7|90620.7|90738.9|90634.9|90724.7|90620.7|14
1639088480000|2021-12-09 22:21:20|90725.9|90621.9|90726.2|90622.2|90735.6|90631.6|90725.4|90621.4|10
1639088490000|2021-12-09 22:21:30|90722.6|90618.6|90726.5|90622.5|90737.7|90633.7|90721.7|90617.7|13
1639088500000|2021-12-09 22:21:40|90731.5|90627.5|90752.4|90648.4|90752.4|90648.4|90723.2|90619.2|14
1639088510000|2021-12-09 22:21:50|90730.3|90626.3|90730.5|90626.5|90734.7|90630.7|90726.1|90622.1|14
1639088520000|2021-12-09 22:22:00|90734.8|90630.8|90726.2|90622.2|90740|90636|90726.2|90622.2|13
1639088530000|2021-12-09 22:22:10|90726.8|90622.8|90733.6|90629.6|90735.5|90631.5|90726.8|90622.8|11
1639088540000|2021-12-09 22:22:20|90737.5|90633.5|90740.8|90636.8|90740.8|90636.8|90732.1|90628.1|15
1639088550000|2021-12-09 22:22:30|90737.9|90633.9|90733.7|90629.7|90738|90634|90733.7|90629.7|7
1639088560000|2021-12-09 22:22:40|90733.9|90629.9|90731.1|90627.1|90738.1|90634.1|90726.6|90622.6|24
1639088570000|2021-12-09 22:22:50|90732.9|90628.9|90732.7|90628.7|90732.9|90628.9|90731.6|90627.6|8
1639088580000|2021-12-09 22:23:00|90736.6|90632.6|90734.8|90630.8|90736.6|90632.6|90731.1|90627.1|9
1639088590000|2021-12-09 22:23:10|90734.9|90630.9|90728.3|90624.3|90734.9|90630.9|90725.5|90621.5|16
1639088600000|2021-12-09 22:23:20|90737|90633|90732.1|90628.1|90739.2|90635.2|90732.1|90628.1|4
1639088610000|2021-12-09 22:23:30|90733.6|90629.6|90734.2|90630.2|90734.2|90630.2|90733.6|90629.6|2
1639088620000|2021-12-09 22:23:40|90735.4|90631.4|90731.5|90627.5|90735.4|90631.4|90725|90621|15
1639088630000|2021-12-09 22:23:50|90739.6|90635.6|90729.5|90625.5|90739.6|90635.6|90728.5|90624.5|8
1639088640000|2021-12-09 22:24:00|90727.4|90623.4|90724.9|90620.9|90728.1|90624.1|90724.4|90620.4|6
1639088650000|2021-12-09 22:24:10|90725.8|90621.8|90724.5|90620.5|90733.6|90629.6|90724.5|90620.5|5
1639088660000|2021-12-09 22:24:20|90723.9|90619.9|90726.1|90622.1|90733.2|90629.2|90723.9|90619.9|5
1639088670000|2021-12-09 22:24:30|90727.8|90623.8|90733.3|90629.3|90733.3|90629.3|90723.8|90619.8|9
1639088680000|2021-12-09 22:24:40|90739.2|90635.2|90729.8|90625.8|90739.8|90635.8|90729.8|90625.8|12
1639088690000|2021-12-09 22:24:50|90734.8|90630.8|90716.5|90612.5|90735.1|90631.1|90712.4|90608.4|16
1639088700000|2021-12-09 22:25:00|90715.7|90611.7|90715.7|90611.7|90716.1|90612.1|90711.4|90607.4|18
1639088710000|2021-12-09 22:25:10|90717.3|90613.3|90718|90614|90722.9|90618.9|90717.3|90613.3|7
1639088720000|2021-12-09 22:25:20|90718.6|90614.6|90714.5|90610.5|90719|90615|90713|90609|8
1639088730000|2021-12-09 22:25:30|90714.4|90610.4|90712.9|90608.9|90724.3|90620.3|90712|90608|15
1639088740000|2021-12-09 22:25:40|90709.6|90605.6|90710.5|90606.5|90714.2|90610.2|90708.1|90604.1|16
1639088750000|2021-12-09 22:25:50|90711|90607|90711.5|90607.5|90720.7|90616.7|90709.5|90605.5|10
1639088760000|2021-12-09 22:26:00|90718.8|90614.8|90717.9|90613.9|90718.8|90614.8|90715.1|90611.1|4
1639088770000|2021-12-09 22:26:10|90714.5|90610.5|90707.1|90603.1|90717.5|90613.5|90706.6|90602.6|15
1639088780000|2021-12-09 22:26:20|90707|90603|90717.9|90613.9|90717.9|90613.9|90704.5|90600.5|21
1639088790000|2021-12-09 22:26:30|90707.6|90603.6|90714|90610|90716.6|90612.6|90707.6|90603.6|6
1639088800000|2021-12-09 22:26:40|90715.3|90611.3|90708.5|90604.5|90720.7|90616.7|90707.1|90603.1|27
1639088810000|2021-12-09 22:26:50|90707.3|90603.3|90713.2|90609.2|90714.8|90610.8|90707.3|90603.3|13
1639088820000|2021-12-09 22:27:00|90710.3|90606.3|90705.2|90601.2|90714.9|90610.9|90705.2|90601.2|12
1639088830000|2021-12-09 22:27:10|90706.6|90602.6|90714.7|90610.7|90718.8|90614.8|90706.6|90602.6|7
1639088840000|2021-12-09 22:27:20|90712.6|90608.6|90720.2|90616.2|90720.2|90616.2|90712.6|90608.6|5
1639088850000|2021-12-09 22:27:30|90719.7|90615.7|90727.6|90623.6|90727.6|90623.6|90719.7|90615.7|4
1639088860000|2021-12-09 22:27:40|90726|90622|90720.1|90616.1|90726|90622|90715.9|90611.9|12
1639088870000|2021-12-09 22:27:50|90722.2|90618.2|90720.8|90616.8|90726.5|90622.5|90718.5|90614.5|7
1639088880000|2021-12-09 22:28:00|90718.7|90614.7|90721.4|90617.4|90721.4|90617.4|90718.7|90614.7|5
1639088890000|2021-12-09 22:28:10|90721.5|90617.5|90710.1|90606.1|90723.4|90619.4|90710.1|90606.1|7
1639088900000|2021-12-09 22:28:20|90716.5|90612.5|90717|90613|90717|90613|90716.5|90612.5|2
1639088910000|2021-12-09 22:28:30|90713.5|90609.5|90713.8|90609.8|90713.8|90609.8|90713.5|90609.5|2
1639088920000|2021-12-09 22:28:40|90716.2|90612.2|90719|90615|90722.6|90618.6|90711.2|90607.2|24
1639088930000|2021-12-09 22:28:50|90721.1|90617.1|90722.3|90618.3|90722.3|90618.3|90717.4|90613.4|7
1639088940000|2021-12-09 22:29:00|90722.2|90618.2|90719.6|90615.6|90722.2|90618.2|90715.5|90611.5|4
1639088950000|2021-12-09 22:29:10|90719.9|90615.9|90723.3|90619.3|90724.5|90620.5|90719.9|90615.9|3
1639088960000|2021-12-09 22:29:20|90710.8|90606.8|90705.5|90601.5|90710.8|90606.8|90705.3|90601.3|6
1639088970000|2021-12-09 22:29:30|90706.6|90602.6|90715.4|90611.4|90715.4|90611.4|90706.6|90602.6|3
1639088980000|2021-12-09 22:29:40|90714.6|90610.6|90714.6|90610.6|90730.8|90626.8|90713|90609|12
1639088990000|2021-12-09 22:29:50|90715.3|90611.3|90716|90612|90716.9|90612.9|90715.3|90611.3|4
1639089000000|2021-12-09 22:30:00|90716.4|90612.4|90713.8|90609.8|90720.3|90616.3|90713.8|90609.8|17
1639089010000|2021-12-09 22:30:10|90713.3|90609.3|90717.8|90613.8|90717.8|90613.8|90713|90609|13
1639089020000|2021-12-09 22:30:20|90717|90613|90717.4|90613.4|90721.7|90617.7|90717|90613|9
1639089030000|2021-12-09 22:30:30|90721.7|90617.7|90717.1|90613.1|90721.7|90617.7|90717.1|90613.1|6
1639089040000|2021-12-09 22:30:40|90719.1|90615.1|90718.8|90614.8|90719.3|90615.3|90716.6|90612.6|5
1639089050000|2021-12-09 22:30:50|90719.5|90615.5|90718.6|90614.6|90719.7|90615.7|90718.3|90614.3|6
1639089060000|2021-12-09 22:31:00|90725.8|90621.8|90717.8|90613.8|90725.8|90621.8|90717.8|90613.8|5
1639089070000|2021-12-09 22:31:10|90720.5|90616.5|90715.8|90611.8|90720.5|90616.5|90709.7|90605.7|7
1639089080000|2021-12-09 22:31:20|90714.5|90610.5|90716.7|90612.7|90717.8|90613.8|90714.5|90610.5|8
1639089090000|2021-12-09 22:31:30|90723|90619|90719.9|90615.9|90723|90619|90719.9|90615.9|4
1639089100000|2021-12-09 22:31:40|90719.5|90615.5|90700|90596|90719.8|90615.8|90700|90596|14
1639089110000|2021-12-09 22:31:50|90705|90601|90704.6|90600.6|90705.5|90601.5|90703.4|90599.4|10
1639089120000|2021-12-09 22:32:00|90712.7|90608.7|90713.5|90609.5|90713.6|90609.6|90707.9|90603.9|12
1639089130000|2021-12-09 22:32:10|90712.6|90608.6|90717.4|90613.4|90717.4|90613.4|90711.7|90607.7|5
1639089140000|2021-12-09 22:32:20|90714.6|90610.6|90710.7|90606.7|90728.3|90624.3|90710.7|90606.7|9
1639089150000|2021-12-09 22:32:30|90711|90607|90710.9|90606.9|90715.9|90611.9|90710|90606|9
1639089160000|2021-12-09 22:32:40|90711.7|90607.7|90707.9|90603.9|90711.9|90607.9|90704.3|90600.3|7
1639089170000|2021-12-09 22:32:50|90716.2|90612.2|90714.1|90610.1|90717.3|90613.3|90710.5|90606.5|15
1639089180000|2021-12-09 22:33:00|90714.2|90610.2|90708.8|90604.8|90716.8|90612.8|90708|90604|24
1639089190000|2021-12-09 22:33:10|90709.8|90605.8|90711.7|90607.7|90715.5|90611.5|90709.8|90605.8|11
1639089200000|2021-12-09 22:33:20|90712.8|90608.8|90707.6|90603.6|90715.1|90611.1|90707.6|90603.6|19
1639089210000|2021-12-09 22:33:30|90709.9|90605.9|90722.8|90618.8|90723.7|90619.7|90709.9|90605.9|7
1639089220000|2021-12-09 22:33:40|90722.2|90618.2|90710.5|90606.5|90722.9|90618.9|90706.5|90602.5|11
1639089230000|2021-12-09 22:33:50|90713.7|90609.7|90711.3|90607.3|90713.7|90609.7|90702.2|90598.2|8
1639089240000|2021-12-09 22:34:00|90710.7|90606.7|90709|90605|90716.4|90612.4|90700.7|90596.7|15
1639089250000|2021-12-09 22:34:10|90708.5|90604.5|90710|90606|90713.7|90609.7|90708.5|90604.5|7
1639089260000|2021-12-09 22:34:20|90709.5|90605.5|90713.6|90609.6|90713.9|90609.9|90707.9|90603.9|8
1639089270000|2021-12-09 22:34:30|90711.1|90607.1|90708.8|90604.8|90718.8|90614.8|90708.8|90604.8|9
1639089280000|2021-12-09 22:34:40|90710|90606|90715.8|90611.8|90720.8|90616.8|90710|90606|9
1639089290000|2021-12-09 22:34:50|90712.9|90608.9|90716.3|90612.3|90717.9|90613.9|90712.9|90608.9|10
1639089300000|2021-12-09 22:35:00|90718.1|90614.1|90709.2|90605.2|90718.7|90614.7|90709.2|90605.2|16
1639089310000|2021-12-09 22:35:10|90708.9|90604.9|90715.5|90611.5|90715.5|90611.5|90708.9|90604.9|12
1639089320000|2021-12-09 22:35:20|90716|90612|90712.3|90608.3|90716|90612|90712.1|90608.1|14
1639089330000|2021-12-09 22:35:30|90711.9|90607.9|90715.9|90611.9|90717.8|90613.8|90711.6|90607.6|16
1639089340000|2021-12-09 22:35:40|90716.5|90612.5|90714.2|90610.2|90720.2|90616.2|90714.2|90610.2|13
1639089350000|2021-12-09 22:35:50|90713.5|90609.5|90713.5|90609.5|90717.2|90613.2|90708.4|90604.4|17
1639089360000|2021-12-09 22:36:00|90713.3|90609.3|90720.6|90616.6|90720.7|90616.7|90713.3|90609.3|12
1639089370000|2021-12-09 22:36:10|90720.5|90616.5|90709.8|90605.8|90720.5|90616.5|90709.4|90605.4|25
1639089380000|2021-12-09 22:36:20|90710.2|90606.2|90722.5|90618.5|90723.7|90619.7|90710.2|90606.2|8
1639089390000|2021-12-09 22:36:30|90723.9|90619.9|90710.1|90606.1|90723.9|90619.9|90701.5|90597.5|18
1639089400000|2021-12-09 22:36:40|90709.3|90605.3|90706.7|90602.7|90717.3|90613.3|90702.9|90598.9|14
1639089410000|2021-12-09 22:36:50|90708.7|90604.7|90702.6|90598.6|90708.7|90604.7|90700.5|90596.5|25
1639089420000|2021-12-09 22:37:00|90701.7|90597.7|90703.7|90599.7|90706|90602|90701.6|90597.6|13
1639089430000|2021-12-09 22:37:10|90702.6|90598.6|90704.6|90600.6|90713.7|90609.7|90702.6|90598.6|19
1639089440000|2021-12-09 22:37:20|90704.3|90600.3|90710.7|90606.7|90710.7|90606.7|90704.3|90600.3|6
1639089450000|2021-12-09 22:37:30|90707|90603|90697.7|90593.7|90717.6|90613.6|90697.7|90593.7|17
1639089460000|2021-12-09 22:37:40|90681.6|90577.6|90698.7|90594.7|90703.7|90599.7|90681.6|90577.6|15
1639089470000|2021-12-09 22:37:50|90698.5|90594.5|90690.1|90586.1|90704|90600|90690.1|90586.1|18
1639089480000|2021-12-09 22:38:00|90691.7|90587.7|90704.6|90600.6|90705.8|90601.8|90689.7|90585.7|24
1639089490000|2021-12-09 22:38:10|90705.3|90601.3|90704.4|90600.4|90705.3|90601.3|90698.4|90594.4|14
1639089500000|2021-12-09 22:38:20|90702.3|90598.3|90689|90585|90705.7|90601.7|90688.7|90584.7|11
1639089510000|2021-12-09 22:38:30|90698.7|90594.7|90697.2|90593.2|90700.4|90596.4|90691.8|90587.8|20
1639089520000|2021-12-09 22:38:40|90696.7|90592.7|90706.4|90602.4|90707.4|90603.4|90692.4|90588.4|12
1639089530000|2021-12-09 22:38:50|90708.6|90604.6|90698.1|90594.1|90708.6|90604.6|90694|90590|23
1639089540000|2021-12-09 22:39:00|90696.8|90592.8|90705.3|90601.3|90706.7|90602.7|90696.8|90592.8|16
1639089550000|2021-12-09 22:39:10|90702.8|90598.8|90706.7|90602.7|90706.9|90602.9|90700.6|90596.6|8
1639089560000|2021-12-09 22:39:20|90706.3|90602.3|90703.9|90599.9|90707.3|90603.3|90701.8|90597.8|9
1639089570000|2021-12-09 22:39:30|90709.2|90605.2|90703.8|90599.8|90710.3|90606.3|90699|90595|20
1639089580000|2021-12-09 22:39:40|90706.2|90602.2|90703|90599|90706.7|90602.7|90699.9|90595.9|12
1639089590000|2021-12-09 22:39:50|90704.8|90600.8|90699.3|90595.3|90704.8|90600.8|90698.2|90594.2|16
1639089600000|2021-12-09 22:40:00|90694.9|90590.9|90699|90595|90699.8|90595.8|90692.8|90588.8|12
1639089610000|2021-12-09 22:40:10|90697.6|90593.6|90701.2|90597.2|90706.6|90602.6|90696.2|90592.2|15
1639089620000|2021-12-09 22:40:20|90703.9|90599.9|90703.9|90599.9|90705.2|90601.2|90698.2|90594.2|15
1639089630000|2021-12-09 22:40:30|90704.5|90600.5|90701.4|90597.4|90708|90604|90701.4|90597.4|6
1639089640000|2021-12-09 22:40:40|90700.2|90596.2|90704.3|90600.3|90711.9|90607.9|90700.2|90596.2|8
1639089650000|2021-12-09 22:40:50|90705.2|90601.2|90703|90599|90705.2|90601.2|90701.2|90597.2|8
1639089660000|2021-12-09 22:41:00|90704.4|90600.4|90700|90596|90704.4|90600.4|90696|90592|13
1639089670000|2021-12-09 22:41:10|90699.8|90595.8|90707.3|90603.3|90713.8|90609.8|90699.8|90595.8|14
1639089680000|2021-12-09 22:41:20|90701.7|90597.7|90701.1|90597.1|90707.5|90603.5|90701.1|90597.1|11
1639089690000|2021-12-09 22:41:30|90699.2|90595.2|90703.8|90599.8|90704.2|90600.2|90699.2|90595.2|5
1639089700000|2021-12-09 22:41:40|90704.4|90600.4|90712.7|90608.7|90712.8|90608.8|90704.4|90600.4|10
1639089710000|2021-12-09 22:41:50|90711.5|90607.5|90695|90591|90713|90609|90695|90591|9
1639089720000|2021-12-09 22:42:00|90693.2|90589.2|90702.9|90598.9|90712.4|90608.4|90693.2|90589.2|10
1639089730000|2021-12-09 22:42:10|90694.3|90590.3|90699.5|90595.5|90704.2|90600.2|90694.3|90590.3|10
1639089740000|2021-12-09 22:42:20|90698.5|90594.5|90698.5|90594.5|90700.2|90596.2|90698.5|90594.5|7
1639089750000|2021-12-09 22:42:30|90698.8|90594.8|90700.2|90596.2|90709.1|90605.1|90698.8|90594.8|8
1639089760000|2021-12-09 22:42:40|90703.1|90599.1|90695.9|90591.9|90703.1|90599.1|90695.9|90591.9|9
1639089770000|2021-12-09 22:42:50|90697.3|90593.3|90706|90602|90710.4|90606.4|90696.6|90592.6|10
1639089780000|2021-12-09 22:43:00|90714|90610|90701.4|90597.4|90714.5|90610.5|90691.4|90587.4|10
1639089790000|2021-12-09 22:43:10|90702.2|90598.2|90710.5|90606.5|90714.8|90610.8|90702.2|90598.2|6
1639089800000|2021-12-09 22:43:20|90711|90607|90706.5|90602.5|90711|90607|90704.7|90600.7|9
1639089810000|2021-12-09 22:43:30|90713.5|90609.5|90711.6|90607.6|90720.6|90616.6|90709.8|90605.8|5
1639089820000|2021-12-09 22:43:40|90697.7|90593.7|90701.7|90597.7|90703.6|90599.6|90697.7|90593.7|4
1639089830000|2021-12-09 22:43:50|90703.6|90599.6|90711.1|90607.1|90718.1|90614.1|90703.6|90599.6|6
1639089840000|2021-12-09 22:44:00|90714.7|90610.7|90695.9|90591.9|90714.7|90610.7|90694.4|90590.4|7
1639089850000|2021-12-09 22:44:10|90693.9|90589.9|90703.8|90599.8|90706.7|90602.7|90693.9|90589.9|16
1639089860000|2021-12-09 22:44:20|90707|90603|90700.9|90596.9|90707|90603|90700.9|90596.9|16
1639089870000|2021-12-09 22:44:30|90702.8|90598.8|90708|90604|90709.1|90605.1|90702.8|90598.8|8
1639089880000|2021-12-09 22:44:40|90709.1|90605.1|90702.9|90598.9|90709.1|90605.1|90700|90596|18
1639089890000|2021-12-09 22:44:50|90705.7|90601.7|90699.6|90595.6|90705.7|90601.7|90696.9|90592.9|12
1639089900000|2021-12-09 22:45:00|90722|90618|90703.2|90599.2|90722|90618|90702.2|90598.2|23
1639089910000|2021-12-09 22:45:10|90704.5|90600.5|90699.8|90595.8|90704.5|90600.5|90699.1|90595.1|13
1639089920000|2021-12-09 22:45:20|90701.7|90597.7|90706.1|90602.1|90706.1|90602.1|90701.3|90597.3|6
1639089930000|2021-12-09 22:45:30|90719.6|90615.6|90704.7|90600.7|90719.6|90615.6|90703.6|90599.6|18
1639089940000|2021-12-09 22:45:40|90705|90601|90700.2|90596.2|90709.6|90605.6|90699.2|90595.2|10
1639089950000|2021-12-09 22:45:50|90730.8|90626.8|90701.8|90597.8|90730.8|90626.8|90698.3|90594.3|20
1639089960000|2021-12-09 22:46:00|90701.9|90597.9|90700.6|90596.6|90706|90602|90697.1|90593.1|13
1639089970000|2021-12-09 22:46:10|90702.5|90598.5|90711|90607|90711.6|90607.6|90700.1|90596.1|9
1639089980000|2021-12-09 22:46:20|90710.5|90606.5|90705.8|90601.8|90710.5|90606.5|90705|90601|9
1639089990000|2021-12-09 22:46:30|90707.6|90603.6|90705.1|90601.1|90707.6|90603.6|90703.4|90599.4|4
1639090000000|2021-12-09 22:46:40|90705.9|90601.9|90703.3|90599.3|90725.2|90621.2|90703.3|90599.3|7
1639090010000|2021-12-09 22:46:50|90703.5|90599.5|90703|90599|90703.5|90599.5|90698.6|90594.6|8
1639090020000|2021-12-09 22:47:00|90705.4|90601.4|90703.7|90599.7|90705.7|90601.7|90701.6|90597.6|5
1639090030000|2021-12-09 22:47:10|90720.1|90616.1|90715.4|90611.4|90720.1|90616.1|90712.8|90608.8|7
1639090040000|2021-12-09 22:47:20|90716.2|90612.2|90706.1|90602.1|90716.7|90612.7|90706.1|90602.1|7
1639090050000|2021-12-09 22:47:30|90707.1|90603.1|90707.8|90603.8|90728.5|90624.5|90702.2|90598.2|11
1639090060000|2021-12-09 22:47:40|90702.7|90598.7|90707.3|90603.3|90708.2|90604.2|90702.7|90598.7|6
1639090070000|2021-12-09 22:47:50|90707.1|90603.1|90697.8|90593.8|90707.1|90603.1|90697.8|90593.8|13
1639090080000|2021-12-09 22:48:00|90698.8|90594.8|90716.5|90612.5|90720.7|90616.7|90697.2|90593.2|11
1639090090000|2021-12-09 22:48:10|90705.9|90601.9|90690.5|90586.5|90706.1|90602.1|90688.7|90584.7|6
1639090100000|2021-12-09 22:48:20|90690.3|90586.3|90704|90600|90704|90600|90689|90585|8
1639090110000|2021-12-09 22:48:30|90707.4|90603.4|90686.6|90582.6|90707.4|90603.4|90686|90582|9
1639090120000|2021-12-09 22:48:40|90695.2|90591.2|90687.7|90583.7|90695.2|90591.2|90687.7|90583.7|4
1639090130000|2021-12-09 22:48:50|90687.8|90583.8|90689|90585|90702.1|90598.1|90686.3|90582.3|11
1639090140000|2021-12-09 22:49:00|90687.3|90583.3|90690.4|90586.4|90696.7|90592.7|90687.3|90583.3|6
1639090150000|2021-12-09 22:49:10|90695.9|90591.9|90698.2|90594.2|90706.2|90602.2|90695.9|90591.9|4
1639090160000|2021-12-09 22:49:20|90695.4|90591.4|90715.2|90611.2|90715.2|90611.2|90695.4|90591.4|4
1639090170000|2021-12-09 22:49:30|90713|90609|90705.2|90601.2|90719.7|90615.7|90705.2|90601.2|5
1639090180000|2021-12-09 22:49:40|90706.1|90602.1|90707.1|90603.1|90707.1|90603.1|90705.9|90601.9|5
1639090190000|2021-12-09 22:49:50|90706|90602|90702.6|90598.6|90706.6|90602.6|90702.6|90598.6|5
1639090200000|2021-12-09 22:50:00|90703.8|90599.8|90690.4|90586.4|90725.1|90621.1|90690.2|90586.2|12
1639090210000|2021-12-09 22:50:10|90696.4|90592.4|90694.3|90590.3|90696.6|90592.6|90693.2|90589.2|6
1639090220000|2021-12-09 22:50:20|90692.2|90588.2|90709.5|90605.5|90720.4|90616.4|90692.2|90588.2|6
1639090230000|2021-12-09 22:50:30|90709.8|90605.8|90711.6|90607.6|90711.6|90607.6|90708.3|90604.3|5
1639090240000|2021-12-09 22:50:40|90710.6|90606.6|90707.7|90603.7|90714.4|90610.4|90707.7|90603.7|5
1639090250000|2021-12-09 22:50:50|90713.6|90609.6|90699.1|90595.1|90726.7|90622.7|90691.5|90587.5|7
1639090260000|2021-12-09 22:51:00|90695.9|90591.9|90691.3|90587.3|90704.5|90600.5|90691.3|90587.3|7
1639090270000|2021-12-09 22:51:10|90699.8|90595.8|90693.1|90589.1|90702.2|90598.2|90689|90585|14
1639090280000|2021-12-09 22:51:20|90691.9|90587.9|90697.3|90593.3|90697.3|90593.3|90688.2|90584.2|6
1639090290000|2021-12-09 22:51:30|90693.6|90589.6|90694|90590|90697|90593|90693.6|90589.6|7
1639090300000|2021-12-09 22:51:40|90716.3|90612.3|90707.6|90603.6|90716.3|90612.3|90706.3|90602.3|8
1639090310000|2021-12-09 22:51:50|90708.5|90604.5|90706.5|90602.5|90708.7|90604.7|90704.7|90600.7|6
1639090320000|2021-12-09 22:52:00|90707.7|90603.7|90716.2|90612.2|90721.3|90617.3|90707.7|90603.7|5
1639090330000|2021-12-09 22:52:10|90717|90613|90702.1|90598.1|90717|90613|90699.6|90595.6|7
1639090340000|2021-12-09 22:52:20|90700|90596|90697.7|90593.7|90731.6|90627.6|90696.4|90592.4|6
1639090350000|2021-12-09 22:52:30|90701.1|90597.1|90708.5|90604.5|90710.7|90606.7|90679.2|90575.2|5
1639090360000|2021-12-09 22:52:40|90709.3|90605.3|90699.1|90595.1|90709.3|90605.3|90690.7|90586.7|7
1639090370000|2021-12-09 22:52:50|90694.9|90590.9|90705.9|90601.9|90708|90604|90694.8|90590.8|5
1639090380000|2021-12-09 22:53:00|90720.8|90616.8|90723.2|90619.2|90724.9|90620.9|90720.8|90616.8|4
1639090390000|2021-12-09 22:53:10|90714|90610|90710.5|90606.5|90727.3|90623.3|90708.4|90604.4|10
1639090400000|2021-12-09 22:53:20|90710.6|90606.6|90699.2|90595.2|90710.6|90606.6|90686.4|90582.4|8
1639090410000|2021-12-09 22:53:30|90696|90592|90714.4|90610.4|90724.2|90620.2|90696|90592|7
1639090420000|2021-12-09 22:53:40|90716.1|90612.1|90707.8|90603.8|90716.1|90612.1|90704.1|90600.1|7
1639090430000|2021-12-09 22:53:50|90689.5|90585.5|90691.8|90587.8|90697.1|90593.1|90689.5|90585.5|7
1639090440000|2021-12-09 22:54:00|90694.9|90590.9|90714.6|90610.6|90728.8|90624.8|90694.9|90590.9|8
1639090450000|2021-12-09 22:54:10|90717.8|90613.8|90698.6|90594.6|90717.8|90613.8|90692.3|90588.3|8
1639090460000|2021-12-09 22:54:20|90704.3|90600.3|90694.3|90590.3|90708.6|90604.6|90694|90590|10
1639090470000|2021-12-09 22:54:30|90696.5|90592.5|90697.2|90593.2|90700.6|90596.6|90696.3|90592.3|7
1639090480000|2021-12-09 22:54:40|90698.1|90594.1|90699|90595|90715.9|90611.9|90694.8|90590.8|11
1639090490000|2021-12-09 22:54:50|90709.6|90605.6|90709.7|90605.7|90709.7|90605.7|90709.3|90605.3|4
1639090500000|2021-12-09 22:55:00|90709.9|90605.9|90715.6|90611.6|90723.6|90619.6|90709.9|90605.9|5
1639090510000|2021-12-09 22:55:10|90714.6|90610.6|90696.2|90592.2|90724.7|90620.7|90696.2|90592.2|7
1639090520000|2021-12-09 22:55:20|90695.6|90591.6|90710.1|90606.1|90710.1|90606.1|90695.6|90591.6|5
1639090530000|2021-12-09 22:55:30|90707|90603|90708|90604|90708.6|90604.6|90707|90603|4
1639090540000|2021-12-09 22:55:40|90707|90603|90722.9|90618.9|90728.3|90624.3|90707|90603|4
1639090550000|2021-12-09 22:55:50|90718.6|90614.6|90699.6|90595.6|90718.7|90614.7|90699.6|90595.6|6
1639090560000|2021-12-09 22:56:00|90693.8|90589.8|90694.5|90590.5|90697.7|90593.7|90693.8|90589.8|5
1639090570000|2021-12-09 22:56:10|90698.7|90594.7|90711.3|90607.3|90716.2|90612.2|90698.7|90594.7|8
1639090580000|2021-12-09 22:56:20|90711.9|90607.9|90710.1|90606.1|90711.9|90607.9|90705.2|90601.2|5
1639090590000|2021-12-09 22:56:30|90709.4|90605.4|90708.9|90604.9|90713.5|90609.5|90702.2|90598.2|8
1639090600000|2021-12-09 22:56:40|90711.3|90607.3|90711.7|90607.7|90712.2|90608.2|90706.2|90602.2|8
1639090610000|2021-12-09 22:56:50|90697.7|90593.7|90700.4|90596.4|90700.4|90596.4|90695.3|90591.3|10
1639090620000|2021-12-09 22:57:00|90734|90630|90728.1|90624.1|90734|90630|90725.8|90621.8|4
1639090630000|2021-12-09 22:57:10|90727.5|90623.5|90725.8|90621.8|90727.5|90623.5|90723.6|90619.6|3
1639090640000|2021-12-09 22:57:20|90716.9|90612.9|90717.7|90613.7|90728.2|90624.2|90709|90605|7
1639090650000|2021-12-09 22:57:30|90716.5|90612.5|90704.3|90600.3|90718.5|90614.5|90691.8|90587.8|13
1639090660000|2021-12-09 22:57:40|90693.3|90589.3|90699.7|90595.7|90699.7|90595.7|90691.8|90587.8|7
1639090670000|2021-12-09 22:57:50|90706.4|90602.4|90709.3|90605.3|90711|90607|90706.4|90602.4|4
1639090680000|2021-12-09 22:58:00|90710|90606|90708|90604|90725.6|90621.6|90696.5|90592.5|12
1639090690000|2021-12-09 22:58:10|90698.4|90594.4|90711.7|90607.7|90711.7|90607.7|90696.7|90592.7|10
1639090700000|2021-12-09 22:58:20|90710.3|90606.3|90703.5|90599.5|90729.5|90625.5|90703.5|90599.5|11
1639090710000|2021-12-09 22:58:30|90694.9|90590.9|90706|90602|90707.5|90603.5|90693.4|90589.4|9
1639090720000|2021-12-09 22:58:40|90707.8|90603.8|90699.7|90595.7|90707.8|90603.8|90696.4|90592.4|9
1639090730000|2021-12-09 22:58:50|90698.6|90594.6|90695.1|90591.1|90719.2|90615.2|90695.1|90591.1|16
1639090740000|2021-12-09 22:59:00|90710.8|90606.8|90704|90600|90712.4|90608.4|90700.6|90596.6|27
1639090750000|2021-12-09 22:59:10|90710.6|90606.6|90699|90595|90710.7|90606.7|90693.9|90589.9|15
1639090760000|2021-12-09 22:59:20|90698.4|90594.4|90705.9|90601.9|90708.3|90604.3|90698.4|90594.4|6
1639090770000|2021-12-09 22:59:30|90701|90597|90696.1|90592.1|90702|90598|90695|90591|23
1639090780000|2021-12-09 22:59:40|90696.8|90592.8|90706.7|90602.7|90707.4|90603.4|90692|90588|19
1639090790000|2021-12-09 22:59:50|90706.5|90602.5|90699.9|90595.9|90707.8|90603.8|90697.9|90593.9|17
1639090800000|2021-12-09 23:00:00|90699.5|90595.5|90703.8|90599.8|90711.4|90607.4|90699|90595|50
1639090810000|2021-12-09 23:00:10|90704.4|90600.4|90716.2|90612.2|90716.2|90612.2|90699.7|90595.7|40
1639090820000|2021-12-09 23:00:20|90719.7|90615.7|90700.3|90596.3|90719.7|90615.7|90694.3|90590.3|42
1639090830000|2021-12-09 23:00:30|90699.9|90595.9|90697.7|90593.7|90700.2|90596.2|90694.8|90590.8|21
1639090840000|2021-12-09 23:00:40|90693.5|90589.5|90697.4|90593.4|90698.3|90594.3|90692.6|90588.6|25
1639090850000|2021-12-09 23:00:50|90698.7|90594.7|90703.5|90599.5|90704|90600|90695.1|90591.1|26
1639090860000|2021-12-09 23:01:00|90703.4|90599.4|90705.2|90601.2|90705.2|90601.2|90695.1|90591.1|17
1639090870000|2021-12-09 23:01:10|90705|90601|90705.5|90601.5|90707.3|90603.3|90702|90598|14
1639090880000|2021-12-09 23:01:20|90705.8|90601.8|90699.5|90595.5|90707.5|90603.5|90694|90590|17
1639090890000|2021-12-09 23:01:30|90701.2|90597.2|90704.5|90600.5|90720.4|90616.4|90701.2|90597.2|63
1639090900000|2021-12-09 23:01:40|90704.8|90600.8|90704.2|90600.2|90707.1|90603.1|90704|90600|17
1639090910000|2021-12-09 23:01:50|90703.9|90599.9|90703.9|90599.9|90705.4|90601.4|90701.2|90597.2|21
1639090920000|2021-12-09 23:02:00|90703.8|90599.8|90708.3|90604.3|90711|90607|90703.8|90599.8|14
1639090930000|2021-12-09 23:02:10|90707.5|90603.5|90701.1|90597.1|90708.3|90604.3|90698.8|90594.8|14
1639090940000|2021-12-09 23:02:20|90699.8|90595.8|90700.3|90596.3|90708.4|90604.4|90699.8|90595.8|9
1639090950000|2021-12-09 23:02:30|90702.3|90598.3|90699.5|90595.5|90703|90599|90695.1|90591.1|12
1639090960000|2021-12-09 23:02:40|90699.8|90595.8|90704.9|90600.9|90707.5|90603.5|90698.4|90594.4|35
1639090970000|2021-12-09 23:02:50|90704.7|90600.7|90703.2|90599.2|90706.8|90602.8|90703.2|90599.2|16
1639090980000|2021-12-09 23:03:00|90703.1|90599.1|90706.4|90602.4|90706.5|90602.5|90703.1|90599.1|15
1639090990000|2021-12-09 23:03:10|90705.1|90601.1|90703.1|90599.1|90705.2|90601.2|90703.1|90599.1|10
1639091000000|2021-12-09 23:03:20|90699.7|90595.7|90702.7|90598.7|90703.2|90599.2|90699.7|90595.7|4
1639091010000|2021-12-09 23:03:30|90702.6|90598.6|90702.8|90598.8|90704.9|90600.9|90698.6|90594.6|11
1639091020000|2021-12-09 23:03:40|90702|90598|90707.6|90603.6|90710.6|90606.6|90702|90598|11
1639091030000|2021-12-09 23:03:50|90705.3|90601.3|90704.7|90600.7|90708.3|90604.3|90704.5|90600.5|9
1639091040000|2021-12-09 23:04:00|90705|90601|90703.9|90599.9|90706.5|90602.5|90703.6|90599.6|6
1639091050000|2021-12-09 23:04:10|90703.1|90599.1|90701.5|90597.5|90704.6|90600.6|90700.6|90596.6|11
1639091060000|2021-12-09 23:04:20|90706.6|90602.6|90703.2|90599.2|90708.6|90604.6|90700.3|90596.3|14
1639091070000|2021-12-09 23:04:30|90702.8|90598.8|90709.8|90605.8|90709.8|90605.8|90701.2|90597.2|23
1639091080000|2021-12-09 23:04:40|90709.6|90605.6|90709.2|90605.2|90709.7|90605.7|90706.3|90602.3|14
1639091090000|2021-12-09 23:04:50|90708|90604|90707.9|90603.9|90709.6|90605.6|90706.5|90602.5|13
1639091100000|2021-12-09 23:05:00|90707.8|90603.8|90706.3|90602.3|90710.7|90606.7|90700.8|90596.8|23
1639091110000|2021-12-09 23:05:10|90705.3|90601.3|90708|90604|90708.1|90604.1|90699.4|90595.4|22
1639091120000|2021-12-09 23:05:20|90705|90601|90706.1|90602.1|90706.6|90602.6|90703.4|90599.4|15
1639091130000|2021-12-09 23:05:30|90709.4|90605.4|90705.8|90601.8|90709.6|90605.6|90702.3|90598.3|15
1639091140000|2021-12-09 23:05:40|90705.9|90601.9|90704.2|90600.2|90708.5|90604.5|90703.2|90599.2|14
1639091150000|2021-12-09 23:05:50|90707.2|90603.2|90708.1|90604.1|90708.6|90604.6|90702.6|90598.6|17
1639091160000|2021-12-09 23:06:00|90706.3|90602.3|90709.3|90605.3|90713.7|90609.7|90705.1|90601.1|30
1639091170000|2021-12-09 23:06:10|90709.7|90605.7|90708.7|90604.7|90712.7|90608.7|90708.2|90604.2|27
1639091180000|2021-12-09 23:06:20|90708.9|90604.9|90710.8|90606.8|90712.3|90608.3|90708.6|90604.6|18
1639091190000|2021-12-09 23:06:30|90711.3|90607.3|90709.3|90605.3|90711.4|90607.4|90709.3|90605.3|10
1639091200000|2021-12-09 23:06:40|90709.8|90605.8|90713.6|90609.6|90713.6|90609.6|90708.9|90604.9|12
1639091210000|2021-12-09 23:06:50|90711.1|90607.1|90711.8|90607.8|90714.4|90610.4|90710.8|90606.8|14
1639091220000|2021-12-09 23:07:00|90709.7|90605.7|90709.4|90605.4|90712|90608|90709.2|90605.2|15
1639091230000|2021-12-09 23:07:10|90709.9|90605.9|90710.6|90606.6|90711.8|90607.8|90708.3|90604.3|20
1639091240000|2021-12-09 23:07:20|90710.3|90606.3|90709.7|90605.7|90711.5|90607.5|90709.5|90605.5|6
1639091250000|2021-12-09 23:07:30|90710.3|90606.3|90710.8|90606.8|90712.5|90608.5|90710.2|90606.2|6
1639091260000|2021-12-09 23:07:40|90708|90604|90714.4|90610.4|90714.4|90610.4|90708|90604|9
1639091270000|2021-12-09 23:07:50|90710.9|90606.9|90709.8|90605.8|90713.1|90609.1|90709.8|90605.8|6
1639091280000|2021-12-09 23:08:00|90721.8|90617.8|90709.5|90605.5|90721.8|90617.8|90709.4|90605.4|13
1639091290000|2021-12-09 23:08:10|90710.1|90606.1|90711.3|90607.3|90714|90610|90709.9|90605.9|13
1639091300000|2021-12-09 23:08:20|90710|90606|90710.3|90606.3|90710.4|90606.4|90709.4|90605.4|9
1639091310000|2021-12-09 23:08:30|90707.6|90603.6|90712.5|90608.5|90714|90610|90707.6|90603.6|6
1639091320000|2021-12-09 23:08:40|90710.4|90606.4|90708.8|90604.8|90710.4|90606.4|90707.7|90603.7|10
1639091330000|2021-12-09 23:08:50|90708.5|90604.5|90712.9|90608.9|90713.9|90609.9|90708.3|90604.3|21
1639091340000|2021-12-09 23:09:00|90711.2|90607.2|90712.9|90608.9|90712.9|90608.9|90708.8|90604.8|9
1639091350000|2021-12-09 23:09:10|90711.3|90607.3|90711.5|90607.5|90713.2|90609.2|90711.2|90607.2|7
1639091360000|2021-12-09 23:09:20|90712.2|90608.2|90712.7|90608.7|90713.2|90609.2|90710.4|90606.4|9
1639091370000|2021-12-09 23:09:30|90713.2|90609.2|90711.1|90607.1|90714.1|90610.1|90710|90606|10
1639091380000|2021-12-09 23:09:40|90707.9|90603.9|90713.5|90609.5|90715.3|90611.3|90706.7|90602.7|9
1639091390000|2021-12-09 23:09:50|90714.1|90610.1|90709.4|90605.4|90714.1|90610.1|90709.1|90605.1|10
1639091400000|2021-12-09 23:10:00|90709.1|90605.1|90709.6|90605.6|90711.2|90607.2|90708.3|90604.3|15
1639091410000|2021-12-09 23:10:10|90712.2|90608.2|90713.4|90609.4|90716.7|90612.7|90709.1|90605.1|19
1639091420000|2021-12-09 23:10:20|90711.4|90607.4|90709.4|90605.4|90713.6|90609.6|90708.2|90604.2|12
1639091430000|2021-12-09 23:10:30|90709.8|90605.8|90710.2|90606.2|90713.9|90609.9|90707.5|90603.5|19
1639091440000|2021-12-09 23:10:40|90708.9|90604.9|90707.7|90603.7|90713|90609|90707.7|90603.7|10
1639091450000|2021-12-09 23:10:50|90710.8|90606.8|90710|90606|90713.8|90609.8|90709.8|90605.8|17
1639091460000|2021-12-09 23:11:00|90709.7|90605.7|90708.9|90604.9|90712.2|90608.2|90708.4|90604.4|16
1639091470000|2021-12-09 23:11:10|90707.8|90603.8|90711.7|90607.7|90711.7|90607.7|90707.2|90603.2|19
1639091480000|2021-12-09 23:11:20|90712.7|90608.7|90704.9|90600.9|90712.7|90608.7|90702.1|90598.1|41
1639091490000|2021-12-09 23:11:30|90703.7|90599.7|90708.2|90604.2|90709.7|90605.7|90701.6|90597.6|45
1639091500000|2021-12-09 23:11:40|90708.4|90604.4|90708.3|90604.3|90709.5|90605.5|90708.2|90604.2|25
1639091510000|2021-12-09 23:11:50|90708.4|90604.4|90711.9|90607.9|90714.1|90610.1|90708.3|90604.3|23
1639091520000|2021-12-09 23:12:00|90712.7|90608.7|90707.8|90603.8|90712.7|90608.7|90705.7|90601.7|24
1639091530000|2021-12-09 23:12:10|90707.9|90603.9|90711.7|90607.7|90713.6|90609.6|90706.9|90602.9|13
1639091540000|2021-12-09 23:12:20|90711.2|90607.2|90709.4|90605.4|90711.2|90607.2|90707.5|90603.5|21
1639091550000|2021-12-09 23:12:30|90707.8|90603.8|90708.7|90604.7|90710.3|90606.3|90707.8|90603.8|12
1639091560000|2021-12-09 23:12:40|90709.2|90605.2|90709.4|90605.4|90711.3|90607.3|90707.3|90603.3|31
1639091570000|2021-12-09 23:12:50|90709.1|90605.1|90704.5|90600.5|90709.3|90605.3|90703.8|90599.8|38
1639091580000|2021-12-09 23:13:00|90703.7|90599.7|90706.9|90602.9|90707.6|90603.6|90703.7|90599.7|63
1639091590000|2021-12-09 23:13:10|90706.6|90602.6|90711.1|90607.1|90715.2|90611.2|90705.6|90601.6|37
1639091600000|2021-12-09 23:13:20|90705.4|90601.4|90706.4|90602.4|90710.5|90606.5|90704.1|90600.1|75
1639091610000|2021-12-09 23:13:30|90705.9|90601.9|90706.7|90602.7|90708.5|90604.5|90704|90600|67
1639091620000|2021-12-09 23:13:40|90704.8|90600.8|90708.2|90604.2|90708.2|90604.2|90703.8|90599.8|42
1639091630000|2021-12-09 23:13:50|90708.6|90604.6|90707.2|90603.2|90709|90605|90707.2|90603.2|13
1639091640000|2021-12-09 23:14:00|90708.9|90604.9|90707.8|90603.8|90709.1|90605.1|90706.2|90602.2|16
1639091650000|2021-12-09 23:14:10|90708|90604|90707.1|90603.1|90709.5|90605.5|90704.9|90600.9|14
1639091660000|2021-12-09 23:14:20|90706.7|90602.7|90705.6|90601.6|90707.2|90603.2|90705.6|90601.6|5
1639091670000|2021-12-09 23:14:30|90705|90601|90709.2|90605.2|90709.8|90605.8|90705|90601|7
1639091680000|2021-12-09 23:14:40|90708.5|90604.5|90703.3|90599.3|90710.7|90606.7|90702.5|90598.5|18
1639091690000|2021-12-09 23:14:50|90703.7|90599.7|90705.7|90601.7|90708|90604|90703.7|90599.7|10
1639091700000|2021-12-09 23:15:00|90703.2|90599.2|90709.1|90605.1|90711.7|90607.7|90703.1|90599.1|30
1639091710000|2021-12-09 23:15:10|90708.4|90604.4|90706.4|90602.4|90711|90607|90705.7|90601.7|20
1639091720000|2021-12-09 23:15:20|90705.8|90601.8|90707|90603|90709.2|90605.2|90705.7|90601.7|24
1639091730000|2021-12-09 23:15:30|90706.8|90602.8|90708.2|90604.2|90712.2|90608.2|90703.3|90599.3|28
1639091740000|2021-12-09 23:15:40|90708.1|90604.1|90707|90603|90709.8|90605.8|90706.4|90602.4|21
1639091750000|2021-12-09 23:15:50|90708.5|90604.5|90708.2|90604.2|90710|90606|90707|90603|20
1639091760000|2021-12-09 23:16:00|90708|90604|90710.5|90606.5|90711.2|90607.2|90707.3|90603.3|18
1639091770000|2021-12-09 23:16:10|90709.7|90605.7|90703.8|90599.8|90710.6|90606.6|90703.8|90599.8|36
1639091780000|2021-12-09 23:16:20|90704.2|90600.2|90704.3|90600.3|90709.4|90605.4|90703|90599|19
1639091790000|2021-12-09 23:16:30|90705.1|90601.1|90704.6|90600.6|90712.5|90608.5|90704|90600|37
1639091800000|2021-12-09 23:16:40|90705.2|90601.2|90702.5|90598.5|90705.7|90601.7|90701.3|90597.3|34
1639091810000|2021-12-09 23:16:50|90701.7|90597.7|90698.3|90594.3|90703.2|90599.2|90698|90594|32
1639091820000|2021-12-09 23:17:00|90698|90594|90699.7|90595.7|90703.2|90599.2|90697.6|90593.6|38
1639091830000|2021-12-09 23:17:10|90699.3|90595.3|90701.7|90597.7|90703.5|90599.5|90698.7|90594.7|41
1639091840000|2021-12-09 23:17:20|90702.5|90598.5|90705.4|90601.4|90705.4|90601.4|90698.6|90594.6|35
1639091850000|2021-12-09 23:17:30|90705|90601|90705|90601|90705.7|90601.7|90703.2|90599.2|25
1639091860000|2021-12-09 23:17:40|90703|90599|90702.7|90598.7|90703.1|90599.1|90700|90596|24
1639091870000|2021-12-09 23:17:50|90702.6|90598.6|90705.8|90601.8|90706.6|90602.6|90702.6|90598.6|19
1639091880000|2021-12-09 23:18:00|90705.2|90601.2|90703.2|90599.2|90705.8|90601.8|90701|90597|34
1639091890000|2021-12-09 23:18:10|90703.3|90599.3|90699.6|90595.6|90703.3|90599.3|90698.5|90594.5|15
1639091900000|2021-12-09 23:18:20|90699.4|90595.4|90701.2|90597.2|90701.2|90597.2|90698.4|90594.4|19
1639091910000|2021-12-09 23:18:30|90700.4|90596.4|90704.8|90600.8|90707.2|90603.2|90699.4|90595.4|41
1639091920000|2021-12-09 23:18:40|90704.1|90600.1|90701.8|90597.8|90704.7|90600.7|90701.8|90597.8|23
1639091930000|2021-12-09 23:18:50|90701.7|90597.7|90703.8|90599.8|90705.9|90601.9|90698|90594|22
1639091940000|2021-12-09 23:19:00|90704|90600|90700.4|90596.4|90704.1|90600.1|90697.7|90593.7|24
1639091950000|2021-12-09 23:19:10|90699.8|90595.8|90698|90594|90706|90602|90695.6|90591.6|27
1639091960000|2021-12-09 23:19:20|90698.1|90594.1|90697.2|90593.2|90698.9|90594.9|90695.4|90591.4|39
1639091970000|2021-12-09 23:19:30|90697.5|90593.5|90700.5|90596.5|90703|90599|90695|90591|43
1639091980000|2021-12-09 23:19:40|90699.9|90595.9|90696.2|90592.2|90702.5|90598.5|90693.7|90589.7|35
1639091990000|2021-12-09 23:19:50|90695.1|90591.1|90687.9|90583.9|90700|90596|90687.9|90583.9|49
1639092000000|2021-12-09 23:20:00|90689.3|90585.3|90691.8|90587.8|90693.6|90589.6|90688|90584|40
1639092010000|2021-12-09 23:20:10|90691.6|90587.6|90691.7|90587.7|90693.8|90589.8|90689.9|90585.9|25
1639092020000|2021-12-09 23:20:20|90691.4|90587.4|90693.3|90589.3|90695.2|90591.2|90691.3|90587.3|23
1639092030000|2021-12-09 23:20:30|90693.4|90589.4|90694.9|90590.9|90696.4|90592.4|90687.3|90583.3|34
1639092040000|2021-12-09 23:20:40|90693.8|90589.8|90690.2|90586.2|90693.8|90589.8|90686.1|90582.1|34
1639092050000|2021-12-09 23:20:50|90690.3|90586.3|90696.4|90592.4|90696.9|90592.9|90687.3|90583.3|31
1639092060000|2021-12-09 23:21:00|90696.3|90592.3|90697.7|90593.7|90697.9|90593.9|90694.6|90590.6|27
1639092070000|2021-12-09 23:21:10|90697.8|90593.8|90693.7|90589.7|90698.2|90594.2|90693.6|90589.6|33
1639092080000|2021-12-09 23:21:20|90693.4|90589.4|90693.5|90589.5|90696.1|90592.1|90692.3|90588.3|38
1639092090000|2021-12-09 23:21:30|90691.8|90587.8|90703.9|90599.9|90704.6|90600.6|90686.8|90582.8|53
1639092100000|2021-12-09 23:21:40|90704.1|90600.1|90706.5|90602.5|90707|90603|90703.1|90599.1|21
1639092110000|2021-12-09 23:21:50|90706.3|90602.3|90701.4|90597.4|90706.7|90602.7|90701.1|90597.1|23
1639092120000|2021-12-09 23:22:00|90702.2|90598.2|90706.1|90602.1|90706.1|90602.1|90702.2|90598.2|35
1639092130000|2021-12-09 23:22:10|90706.2|90602.2|90701.6|90597.6|90706.2|90602.2|90700.9|90596.9|21
1639092140000|2021-12-09 23:22:20|90701.9|90597.9|90699.6|90595.6|90702.8|90598.8|90698.4|90594.4|21
1639092150000|2021-12-09 23:22:30|90699.7|90595.7|90704.8|90600.8|90706.6|90602.6|90699.4|90595.4|10
1639092160000|2021-12-09 23:22:40|90704|90600|90700.5|90596.5|90704|90600|90700.4|90596.4|11
1639092170000|2021-12-09 23:22:50|90700.9|90596.9|90700|90596|90702.2|90598.2|90698.2|90594.2|13
1639092180000|2021-12-09 23:23:00|90699.8|90595.8|90704.9|90600.9|90704.9|90600.9|90697.7|90593.7|16
1639092190000|2021-12-09 23:23:10|90705.4|90601.4|90698|90594|90705.4|90601.4|90698|90594|12
1639092200000|2021-12-09 23:23:20|90699.8|90595.8|90697|90593|90700|90596|90696.8|90592.8|15
1639092210000|2021-12-09 23:23:30|90696.4|90592.4|90700.3|90596.3|90700.3|90596.3|90696.4|90592.4|12
1639092220000|2021-12-09 23:23:40|90699.3|90595.3|90698.1|90594.1|90701.7|90597.7|90697.9|90593.9|11
1639092230000|2021-12-09 23:23:50|90698.5|90594.5|90698.2|90594.2|90698.5|90594.5|90696.8|90592.8|13
1639092240000|2021-12-09 23:24:00|90697.4|90593.4|90699.6|90595.6|90701.1|90597.1|90696.7|90592.7|16
1639092250000|2021-12-09 23:24:10|90700.4|90596.4|90695.6|90591.6|90700.4|90596.4|90693|90589|8
1639092260000|2021-12-09 23:24:20|90696|90592|90702.3|90598.3|90703|90599|90696|90592|23
1639092270000|2021-12-09 23:24:30|90702.7|90598.7|90701.7|90597.7|90703|90599|90700.8|90596.8|14
1639092280000|2021-12-09 23:24:40|90701.3|90597.3|90701.1|90597.1|90703.1|90599.1|90699.6|90595.6|12
1639092290000|2021-12-09 23:24:50|90699.7|90595.7|90701.8|90597.8|90703|90599|90699.7|90595.7|9
1639092300000|2021-12-09 23:25:00|90702.2|90598.2|90700.9|90596.9|90706|90602|90700.9|90596.9|10
1639092310000|2021-12-09 23:25:10|90698.4|90594.4|90703.9|90599.9|90708|90604|90698.4|90594.4|16
1639092320000|2021-12-09 23:25:20|90703.4|90599.4|90704.4|90600.4|90705.1|90601.1|90703.4|90599.4|7
1639092330000|2021-12-09 23:25:30|90703.7|90599.7|90703.3|90599.3|90705.4|90601.4|90699|90595|13
1639092340000|2021-12-09 23:25:40|90703|90599|90702.5|90598.5|90703.6|90599.6|90700.7|90596.7|10
1639092350000|2021-12-09 23:25:50|90700.5|90596.5|90703.3|90599.3|90703.3|90599.3|90700.5|90596.5|11
1639092360000|2021-12-09 23:26:00|90702.4|90598.4|90704.8|90600.8|90707.4|90603.4|90702.2|90598.2|12
1639092370000|2021-12-09 23:26:10|90703.9|90599.9|90704.1|90600.1|90704.2|90600.2|90703.3|90599.3|6
1639092380000|2021-12-09 23:26:20|90703.8|90599.8|90699.4|90595.4|90703.8|90599.8|90699|90595|21
1639092390000|2021-12-09 23:26:30|90698.5|90594.5|90700|90596|90702.7|90598.7|90698.5|90594.5|21
1639092400000|2021-12-09 23:26:40|90700.4|90596.4|90699.6|90595.6|90700.4|90596.4|90697.4|90593.4|25
1639092410000|2021-12-09 23:26:50|90699.9|90595.9|90700.3|90596.3|90701.4|90597.4|90698.2|90594.2|24
1639092420000|2021-12-09 23:27:00|90700.1|90596.1|90700.3|90596.3|90701.3|90597.3|90699|90595|30
1639092430000|2021-12-09 23:27:10|90699.9|90595.9|90700.2|90596.2|90704.9|90600.9|90698.2|90594.2|17
1639092440000|2021-12-09 23:27:20|90700.6|90596.6|90700.5|90596.5|90701|90597|90699.9|90595.9|13
1639092450000|2021-12-09 23:27:30|90700.2|90596.2|90700.8|90596.8|90702.2|90598.2|90696.4|90592.4|9
1639092460000|2021-12-09 23:27:40|90700.4|90596.4|90699.2|90595.2|90702.5|90598.5|90698.7|90594.7|6
1639092470000|2021-12-09 23:27:50|90699.5|90595.5|90699.6|90595.6|90702|90598|90698.6|90594.6|16
1639092480000|2021-12-09 23:28:00|90697.5|90593.5|90698.4|90594.4|90699.1|90595.1|90697.4|90593.4|6
1639092490000|2021-12-09 23:28:10|90695.7|90591.7|90700.2|90596.2|90705.4|90601.4|90695.7|90591.7|10
1639092500000|2021-12-09 23:28:20|90699.3|90595.3|90700.2|90596.2|90702|90598|90699.1|90595.1|16
1639092510000|2021-12-09 23:28:30|90700.4|90596.4|90699|90595|90703.4|90599.4|90698.2|90594.2|10
1639092520000|2021-12-09 23:28:40|90699.8|90595.8|90697.2|90593.2|90703.4|90599.4|90696.8|90592.8|11
1639092530000|2021-12-09 23:28:50|90697.8|90593.8|90697.2|90593.2|90697.8|90593.8|90695.5|90591.5|12
1639092540000|2021-12-09 23:29:00|90697.5|90593.5|90699.9|90595.9|90703.6|90599.6|90694.9|90590.9|13
1639092550000|2021-12-09 23:29:10|90699.2|90595.2|90698.9|90594.9|90699.8|90595.8|90697|90593|18
1639092560000|2021-12-09 23:29:20|90700.7|90596.7|90696.6|90592.6|90700.7|90596.7|90696.1|90592.1|7
1639092570000|2021-12-09 23:29:30|90696.1|90592.1|90700.1|90596.1|90701.8|90597.8|90696.1|90592.1|11
1639092580000|2021-12-09 23:29:40|90703.1|90599.1|90699.3|90595.3|90703.1|90599.1|90698.5|90594.5|5
1639092590000|2021-12-09 23:29:50|90698.5|90594.5|90697.3|90593.3|90699|90595|90696.7|90592.7|8
1639092600000|2021-12-09 23:30:00|90697.1|90593.1|90705.1|90601.1|90705.5|90601.5|90697.1|90593.1|34
1639092610000|2021-12-09 23:30:10|90704.9|90600.9|90704|90600|90705.5|90601.5|90701.6|90597.6|14
1639092620000|2021-12-09 23:30:20|90704.4|90600.4|90706.9|90602.9|90708.3|90604.3|90702|90598|25
1639092630000|2021-12-09 23:30:30|90707|90603|90706.7|90602.7|90707.6|90603.6|90705|90601|19
1639092640000|2021-12-09 23:30:40|90706.4|90602.4|90704.8|90600.8|90706.6|90602.6|90702.4|90598.4|30
1639092650000|2021-12-09 23:30:50|90704.9|90600.9|90702.5|90598.5|90706|90602|90700.6|90596.6|40
1639092660000|2021-12-09 23:31:00|90706|90602|90705.2|90601.2|90707.1|90603.1|90702.4|90598.4|28
1639092670000|2021-12-09 23:31:10|90705|90601|90708.2|90604.2|90708.2|90604.2|90704.2|90600.2|20
1639092680000|2021-12-09 23:31:20|90708.3|90604.3|90702.5|90598.5|90708.3|90604.3|90702.5|90598.5|22
1639092690000|2021-12-09 23:31:30|90701.3|90597.3|90704.2|90600.2|90704.8|90600.8|90700.5|90596.5|23
1639092700000|2021-12-09 23:31:40|90704.1|90600.1|90710.2|90606.2|90710.2|90606.2|90701.8|90597.8|19
1639092710000|2021-12-09 23:31:50|90708.6|90604.6|90705.3|90601.3|90709.8|90605.8|90704.1|90600.1|24
1639092720000|2021-12-09 23:32:00|90702.8|90598.8|90705.8|90601.8|90706.6|90602.6|90702.8|90598.8|17
1639092730000|2021-12-09 23:32:10|90706.1|90602.1|90704.8|90600.8|90707|90603|90702|90598|33
1639092740000|2021-12-09 23:32:20|90703.5|90599.5|90702.8|90598.8|90704.2|90600.2|90700|90596|46
1639092750000|2021-12-09 23:32:30|90703|90599|90700.6|90596.6|90703|90599|90700.6|90596.6|17
1639092760000|2021-12-09 23:32:40|90700.5|90596.5|90703.6|90599.6|90706.9|90602.9|90699|90595|14
1639092770000|2021-12-09 23:32:50|90701.6|90597.6|90701.3|90597.3|90702.5|90598.5|90701.1|90597.1|15
1639092780000|2021-12-09 23:33:00|90702.1|90598.1|90701.9|90597.9|90702.8|90598.8|90699.2|90595.2|20
1639092790000|2021-12-09 23:33:10|90702|90598|90701.6|90597.6|90706.5|90602.5|90700.4|90596.4|25
1639092800000|2021-12-09 23:33:20|90702.9|90598.9|90701.9|90597.9|90703.2|90599.2|90700.5|90596.5|22
1639092810000|2021-12-09 23:33:30|90702.3|90598.3|90701.5|90597.5|90702.5|90598.5|90700.4|90596.4|12
1639092820000|2021-12-09 23:33:40|90700.3|90596.3|90703.7|90599.7|90706.7|90602.7|90699.3|90595.3|8
1639092830000|2021-12-09 23:33:50|90703|90599|90701.1|90597.1|90703|90599|90700.7|90596.7|10
1639092840000|2021-12-09 23:34:00|90700.2|90596.2|90704.6|90600.6|90707.2|90603.2|90698.9|90594.9|53
1639092850000|2021-12-09 23:34:10|90706.3|90602.3|90703.3|90599.3|90706.3|90602.3|90701.7|90597.7|31
1639092860000|2021-12-09 23:34:20|90703.2|90599.2|90703.1|90599.1|90704.4|90600.4|90701.9|90597.9|16
1639092870000|2021-12-09 23:34:30|90702.8|90598.8|90701.8|90597.8|90706.4|90602.4|90701|90597|12
1639092880000|2021-12-09 23:34:40|90702.7|90598.7|90703.5|90599.5|90704.4|90600.4|90700.8|90596.8|19
1639092890000|2021-12-09 23:34:50|90702.7|90598.7|90706.3|90602.3|90706.3|90602.3|90701.4|90597.4|25
1639092900000|2021-12-09 23:35:00|90706.1|90602.1|90706|90602|90709.5|90605.5|90702.7|90598.7|17
1639092910000|2021-12-09 23:35:10|90706.3|90602.3|90704|90600|90707|90603|90704|90600|15
1639092920000|2021-12-09 23:35:20|90704.8|90600.8|90705.2|90601.2|90707.5|90603.5|90704|90600|12
1639092930000|2021-12-09 23:35:30|90705.4|90601.4|90704.8|90600.8|90707|90603|90704.3|90600.3|15
1639092940000|2021-12-09 23:35:40|90705.9|90601.9|90707.2|90603.2|90710.4|90606.4|90705|90601|11
1639092950000|2021-12-09 23:35:50|90706.7|90602.7|90705|90601|90708.1|90604.1|90703.7|90599.7|23
1639092960000|2021-12-09 23:36:00|90705.4|90601.4|90702.6|90598.6|90707.5|90603.5|90702.3|90598.3|31
1639092970000|2021-12-09 23:36:10|90702.8|90598.8|90700.1|90596.1|90708.5|90604.5|90694.3|90590.3|31
1639092980000|2021-12-09 23:36:20|90700.2|90596.2|90697.9|90593.9|90700.2|90596.2|90696.4|90592.4|13
1639092990000|2021-12-09 23:36:30|90696.2|90592.2|90694|90590|90696.3|90592.3|90694|90590|16
1639093000000|2021-12-09 23:36:40|90694.5|90590.5|90699.7|90595.7|90700.8|90596.8|90694.4|90590.4|11
1639093010000|2021-12-09 23:36:50|90699.2|90595.2|90698.4|90594.4|90701.4|90597.4|90696.8|90592.8|6
1639093020000|2021-12-09 23:37:00|90697.8|90593.8|90692|90588|90698.2|90594.2|90692|90588|10
1639093030000|2021-12-09 23:37:10|90693.3|90589.3|90695.6|90591.6|90697.6|90593.6|90693.1|90589.1|13
1639093040000|2021-12-09 23:37:20|90695.4|90591.4|90695.7|90591.7|90695.9|90591.9|90693.3|90589.3|11
1639093050000|2021-12-09 23:37:30|90695.6|90591.6|90696|90592|90700.4|90596.4|90693.1|90589.1|19
1639093060000|2021-12-09 23:37:40|90696.3|90592.3|90697.3|90593.3|90700.1|90596.1|90693.5|90589.5|15
1639093070000|2021-12-09 23:37:50|90696.3|90592.3|90695.5|90591.5|90697.8|90593.8|90693.3|90589.3|19
1639093080000|2021-12-09 23:38:00|90695.2|90591.2|90695.7|90591.7|90696.1|90592.1|90690.1|90586.1|39
1639093090000|2021-12-09 23:38:10|90696.3|90592.3|90697|90593|90701.3|90597.3|90696|90592|13
1639093100000|2021-12-09 23:38:20|90697.7|90593.7|90698.6|90594.6|90699.3|90595.3|90697|90593|20
1639093110000|2021-12-09 23:38:30|90700.1|90596.1|90698.5|90594.5|90701.3|90597.3|90697.1|90593.1|19
1639093120000|2021-12-09 23:38:40|90694.8|90590.8|90696.4|90592.4|90696.7|90592.7|90693.6|90589.6|16
1639093130000|2021-12-09 23:38:50|90696.2|90592.2|90694.7|90590.7|90696.2|90592.2|90694.3|90590.3|8
1639093140000|2021-12-09 23:39:00|90694.5|90590.5|90697.7|90593.7|90699.3|90595.3|90694.5|90590.5|15
1639093150000|2021-12-09 23:39:10|90698.3|90594.3|90700.9|90596.9|90700.9|90596.9|90694.7|90590.7|19
1639093160000|2021-12-09 23:39:20|90698.6|90594.6|90696.5|90592.5|90698.7|90594.7|90694|90590|25
1639093170000|2021-12-09 23:39:30|90697.3|90593.3|90701.2|90597.2|90701.2|90597.2|90694.7|90590.7|12
1639093180000|2021-12-09 23:39:40|90698.4|90594.4|90697|90593|90699|90595|90694.8|90590.8|18
1639093190000|2021-12-09 23:39:50|90696.2|90592.2|90701|90597|90701|90597|90693.7|90589.7|31
1639093200000|2021-12-09 23:40:00|90699.3|90595.3|90695.8|90591.8|90700.7|90596.7|90695.3|90591.3|27
1639093210000|2021-12-09 23:40:10|90695.9|90591.9|90694.7|90590.7|90697.4|90593.4|90693.9|90589.9|41
1639093220000|2021-12-09 23:40:20|90697.1|90593.1|90702.7|90598.7|90702.7|90598.7|90697.1|90593.1|28
1639093230000|2021-12-09 23:40:30|90702.3|90598.3|90699.8|90595.8|90702.3|90598.3|90698.9|90594.9|19
1639093240000|2021-12-09 23:40:40|90699.1|90595.1|90700.6|90596.6|90700.6|90596.6|90696|90592|20
1639093250000|2021-12-09 23:40:50|90699.7|90595.7|90699.4|90595.4|90699.9|90595.9|90698.7|90594.7|26
1639093260000|2021-12-09 23:41:00|90700.1|90596.1|90700.6|90596.6|90700.6|90596.6|90698|90594|24
1639093270000|2021-12-09 23:41:10|90700.5|90596.5|90703.4|90599.4|90703.5|90599.5|90699.3|90595.3|41
1639093280000|2021-12-09 23:41:20|90703.7|90599.7|90700.4|90596.4|90703.9|90599.9|90699.1|90595.1|38
1639093290000|2021-12-09 23:41:30|90700.3|90596.3|90702.7|90598.7|90708.8|90604.8|90700.3|90596.3|40
1639093300000|2021-12-09 23:41:40|90703|90599|90698.4|90594.4|90703.3|90599.3|90697.8|90593.8|30
1639093310000|2021-12-09 23:41:50|90698.5|90594.5|90699|90595|90701.4|90597.4|90698.1|90594.1|27
1639093320000|2021-12-09 23:42:00|90699.1|90595.1|90700.9|90596.9|90701.9|90597.9|90697.1|90593.1|20
1639093330000|2021-12-09 23:42:10|90699.8|90595.8|90707.4|90603.4|90708.3|90604.3|90699.1|90595.1|17
1639093340000|2021-12-09 23:42:20|90704.4|90600.4|90706.1|90602.1|90710.4|90606.4|90702.9|90598.9|36
1639093350000|2021-12-09 23:42:30|90705.2|90601.2|90702|90598|90706.1|90602.1|90700|90596|39
1639093360000|2021-12-09 23:42:40|90702.4|90598.4|90702.2|90598.2|90704.8|90600.8|90701.7|90597.7|36
1639093370000|2021-12-09 23:42:50|90703.1|90599.1|90704.7|90600.7|90706.9|90602.9|90702.2|90598.2|16
1639093380000|2021-12-09 23:43:00|90704.8|90600.8|90706.6|90602.6|90710|90606|90702.6|90598.6|39
1639093390000|2021-12-09 23:43:10|90707.2|90603.2|90705.3|90601.3|90708.4|90604.4|90701.6|90597.6|13
1639093400000|2021-12-09 23:43:20|90705.1|90601.1|90708.7|90604.7|90708.7|90604.7|90704|90600|19
1639093410000|2021-12-09 23:43:30|90707.7|90603.7|90706.8|90602.8|90709.3|90605.3|90706.8|90602.8|9
1639093420000|2021-12-09 23:43:40|90705.8|90601.8|90704.4|90600.4|90706.6|90602.6|90704.3|90600.3|26
1639093430000|2021-12-09 23:43:50|90704.3|90600.3|90707.2|90603.2|90710.9|90606.9|90704.2|90600.2|25
1639093440000|2021-12-09 23:44:00|90707|90603|90704.7|90600.7|90708.5|90604.5|90703.6|90599.6|11
1639093450000|2021-12-09 23:44:10|90704.9|90600.9|90705.1|90601.1|90706.2|90602.2|90704.4|90600.4|9
1639093460000|2021-12-09 23:44:20|90705.2|90601.2|90711.7|90607.7|90712.6|90608.6|90704.1|90600.1|14
1639093470000|2021-12-09 23:44:30|90710.4|90606.4|90708.3|90604.3|90712.4|90608.4|90708|90604|22
1639093480000|2021-12-09 23:44:40|90708.1|90604.1|90698.4|90594.4|90708.1|90604.1|90697.2|90593.2|23
1639093490000|2021-12-09 23:44:50|90698.1|90594.1|90700.2|90596.2|90701.2|90597.2|90696.9|90592.9|22
1639093500000|2021-12-09 23:45:00|90700.6|90596.6|90699.5|90595.5|90702.3|90598.3|90696.5|90592.5|56
1639093510000|2021-12-09 23:45:10|90705.7|90601.7|90708.9|90604.9|90711.5|90607.5|90703.6|90599.6|47
1639093520000|2021-12-09 23:45:20|90708.4|90604.4|90708.5|90604.5|90709.9|90605.9|90702|90598|37
1639093530000|2021-12-09 23:45:30|90708.9|90604.9|90704.7|90600.7|90708.9|90604.9|90704|90600|24
1639093540000|2021-12-09 23:45:40|90705.7|90601.7|90702.4|90606.7|90706.4|90608.2|90695.6|90591.6|22
1639093550000|2021-12-09 23:45:50|90706.4|90602.4|90704.5|90600.5|90709.1|90608.1|90700|90598.3|31
1639093560000|2021-12-09 23:46:00|90705.2|90601.2|90705.2|90601.2|90705.3|90601.3|90702.2|90598.2|18
1639093570000|2021-12-09 23:46:10|90705.6|90601.6|90705|90601|90709|90605|90700.5|90596.5|16
1639093580000|2021-12-09 23:46:20|90706.9|90602.9|90707.3|90603.3|90707.9|90603.9|90704.9|90600.9|19
1639093590000|2021-12-09 23:46:30|90708.5|90604.5|90707|90603|90708.7|90604.7|90704.8|90600.8|28
1639093600000|2021-12-09 23:46:40|90706.5|90602.5|90706.2|90602.2|90707.6|90603.6|90705|90601|27
1639093610000|2021-12-09 23:46:50|90706.3|90602.3|90711.9|90607.9|90716.6|90612.6|90704.1|90600.1|61
1639093620000|2021-12-09 23:47:00|90712.5|90608.5|90712.8|90608.8|90716.3|90612.3|90708.4|90604.4|71
1639093630000|2021-12-09 23:47:10|90710.7|90606.7|90708.2|90604.2|90717.5|90613.5|90707.8|90603.8|62
1639093640000|2021-12-09 23:47:20|90707.1|90603.1|90711.2|90607.2|90711.2|90607.2|90707.1|90603.1|16
1639093650000|2021-12-09 23:47:30|90711.1|90607.1|90714.4|90610.4|90716.7|90612.7|90710.2|90606.2|9
1639093660000|2021-12-09 23:47:40|90713.6|90609.6|90710.6|90606.6|90713.6|90609.6|90710.1|90606.1|18
1639093670000|2021-12-09 23:47:50|90710.9|90606.9|90708.9|90604.9|90710.9|90606.9|90706.3|90602.3|12
1639093680000|2021-12-09 23:48:00|90708.8|90604.8|90708.7|90604.7|90713.4|90609.4|90707.5|90603.5|26
1639093690000|2021-12-09 23:48:10|90709|90605|90712.2|90608.2|90712.2|90608.2|90709|90605|12
1639093700000|2021-12-09 23:48:20|90712.5|90608.5|90716.3|90612.3|90716.4|90612.4|90712.4|90608.4|5
1639093710000|2021-12-09 23:48:30|90715|90611|90713.7|90609.7|90715|90611|90711.2|90607.2|8
1639093720000|2021-12-09 23:48:40|90713.9|90609.9|90708.6|90604.6|90714.2|90610.2|90707.8|90603.8|13
1639093730000|2021-12-09 23:48:50|90708|90604|90713.4|90609.4|90716.7|90612.7|90708|90604|18
1639093740000|2021-12-09 23:49:00|90713.5|90609.5|90713.9|90609.9|90714.7|90610.7|90708.6|90604.6|19
1639093750000|2021-12-09 23:49:10|90714|90610|90712.2|90608.2|90714|90610|90708.4|90604.4|16
1639093760000|2021-12-09 23:49:20|90711.2|90607.2|90714.2|90610.2|90716.7|90612.7|90708.8|90604.8|14
1639093770000|2021-12-09 23:49:30|90714.4|90610.4|90714|90610|90714.8|90610.8|90712.7|90608.7|11
1639093780000|2021-12-09 23:49:40|90713.7|90609.7|90713.8|90609.8|90716.1|90612.1|90712.8|90608.8|15
1639093790000|2021-12-09 23:49:50|90714.1|90610.1|90712.2|90608.2|90714.1|90614.9|90707.9|90603.9|15
1639093800000|2021-12-09 23:50:00|90713.6|90609.6|90713.4|90609.4|90715.1|90611.1|90711.6|90607.6|15
1639093810000|2021-12-09 23:50:10|90713.9|90609.9|90715.2|90611.2|90716.6|90618.3|90713.5|90609.5|8
1639093820000|2021-12-09 23:50:20|90719|90615.7|90712.3|90608.3|90719|90630.5|90711|90607|18
1639093830000|2021-12-09 23:50:30|90712.2|90608.2|90705.4|90601.4|90713|90609|90705.1|90601.1|13
1639093840000|2021-12-09 23:50:40|90704.1|90600.1|90710.3|90606.3|90714.6|90610.6|90704.1|90600.1|17
1639093850000|2021-12-09 23:50:50|90708.9|90604.9|90708.2|90604.2|90710.2|90606.2|90707|90603|10
1639093860000|2021-12-09 23:51:00|90707.8|90603.8|90706.3|90602.3|90709.6|90605.6|90706.3|90602.3|12
1639093870000|2021-12-09 23:51:10|90705.8|90601.8|90708.8|90604.8|90709.6|90605.6|90705.8|90601.8|13
1639093880000|2021-12-09 23:51:20|90709.3|90605.3|90705.7|90601.7|90709.3|90605.3|90705.6|90601.6|17
1639093890000|2021-12-09 23:51:30|90706.7|90602.7|90707|90603|90707.5|90603.5|90705.8|90601.8|17
1639093900000|2021-12-09 23:51:40|90706.5|90602.5|90710.5|90606.5|90713.8|90609.8|90706.3|90602.3|11
1639093910000|2021-12-09 23:51:50|90710.4|90606.4|90707.9|90609.4|90710.6|90609.4|90707.9|90604.9|9
1639093920000|2021-12-09 23:52:00|90703.8|90608.8|90708.6|90604.6|90708.8|90609|90702.4|90602.4|9
1639093930000|2021-12-09 23:52:10|90709.5|90605.5|90705.2|90601.2|90709.6|90605.6|90704.5|90600.5|14
1639093940000|2021-12-09 23:52:20|90705.8|90601.8|90710.5|90606.5|90712.3|90608.3|90704.5|90600.5|18
1639093950000|2021-12-09 23:52:30|90709.2|90605.2|90708.6|90604.6|90710.3|90606.3|90707.7|90603.7|9
1639093960000|2021-12-09 23:52:40|90708.8|90604.8|90712.2|90608.2|90712.8|90608.8|90707.8|90603.8|10
1639093970000|2021-12-09 23:52:50|90711.4|90607.4|90709.9|90605.9|90711.7|90607.7|90709.6|90605.6|11
1639093980000|2021-12-09 23:53:00|90709.3|90607|90707.8|90603.8|90711.1|90612|90706.7|90602.7|18
1639093990000|2021-12-09 23:53:10|90708.4|90604.4|90708.4|90604.4|90709|90605|90707.3|90603.3|15
1639094000000|2021-12-09 23:53:20|90708.5|90604.5|90709.8|90605.8|90718.6|90614.6|90705.9|90601.9|41
1639094010000|2021-12-09 23:53:30|90711.2|90607.2|90711.3|90607.3|90714|90610|90705.6|90601.6|26
1639094020000|2021-12-09 23:53:40|90711.1|90607.1|90710|90606|90711.1|90607.1|90708.7|90604.7|8
1639094030000|2021-12-09 23:53:50|90707.8|90603.8|90705.4|90601.4|90712.8|90608.8|90705.1|90601.1|18
1639094040000|2021-12-09 23:54:00|90706|90602|90705.8|90601.8|90706.8|90602.8|90705.4|90601.4|7
1639094050000|2021-12-09 23:54:10|90706.6|90602.6|90711.4|90607.4|90712.2|90609.3|90704.9|90601.7|21
1639094060000|2021-12-09 23:54:20|90713|90609|90714|90610|90717.3|90613.3|90713|90609|22
1639094070000|2021-12-09 23:54:30|90713.3|90609.3|90712.9|90608.9|90713.6|90609.6|90712.5|90608.5|10
1639094080000|2021-12-09 23:54:40|90713|90609|90718.8|90614.8|90719.6|90615.6|90708.7|90604.7|10
1639094090000|2021-12-09 23:54:50|90717.9|90613.9|90713|90609|90717.9|90613.9|90712.6|90608.6|10
1639094100000|2021-12-09 23:55:00|90712.8|90608.8|90715.5|90611.5|90716.9|90616.7|90709.3|90608.8|29
1639094110000|2021-12-09 23:55:10|90715.3|90611.3|90716|90612|90717.8|90615.9|90710.6|90606.6|34
1639094120000|2021-12-09 23:55:20|90714.7|90613.9|90711.5|90607.5|90718.8|90615.6|90710.1|90606.1|59
1639094130000|2021-12-09 23:55:30|90713.1|90609.1|90711.2|90607.2|90714.6|90610.6|90707.9|90603.9|31
1639094140000|2021-12-09 23:55:40|90711.6|90607.6|90713.1|90609.1|90713.1|90609.1|90710.2|90606.2|9
1639094150000|2021-12-09 23:55:50|90714.4|90610.4|90695.7|90615|90717.8|90615|90695.7|90608.4|6
1639094160000|2021-12-09 23:56:00|90695.6|90614.2|90703.1|90605.4|90707.9|90614.2|90695.6|90602.9|12
1639094170000|2021-12-09 23:56:10|90707.8|90603.8|90711.3|90607.3|90711.5|90607.8|90707.8|90603.8|10
1639094180000|2021-12-09 23:56:20|90711.5|90607.5|90712.3|90608.3|90712.4|90617.2|90705.8|90607.5|9
1639094190000|2021-12-09 23:56:30|90712|90608|90709.2|90605.2|90712.6|90608.6|90708.8|90605.1|13
1639094200000|2021-12-09 23:56:40|90709.1|90605.1|90710.5|90606.7|90710.5|90608.6|90706.8|90602.8|7
1639094210000|2021-12-09 23:56:50|90709.6|90607.8|90702.3|90613.8|90709.6|90613.8|90702.3|90603.3|4
1639094220000|2021-12-09 23:57:00|90713.2|90609.2|90708.9|90604.9|90713.9|90609.9|90706.5|90602.5|18
1639094230000|2021-12-09 23:57:10|90708.8|90604.8|90709.9|90605.9|90718.5|90614.5|90708.8|90604.8|10
1639094240000|2021-12-09 23:57:20|90709.3|90605.3|90711|90607|90711|90607|90708.9|90604.9|8
1639094250000|2021-12-09 23:57:30|90708.6|90604.6|90707.3|90603.3|90709.5|90605.5|90707.1|90603.1|10
1639094260000|2021-12-09 23:57:40|90707.7|90603.7|90711.7|90607.7|90712.3|90608.3|90706.2|90602.2|11
1639094270000|2021-12-09 23:57:50|90710.5|90606.5|90706.6|90602.6|90710.5|90606.5|90706.6|90602.6|10
1639094280000|2021-12-09 23:58:00|90706.4|90602.4|90707.1|90603.1|90712.9|90608.9|90706.4|90602.4|20
1639094290000|2021-12-09 23:58:10|90708.4|90604.4|90710.8|90606.8|90711.2|90607.2|90708.4|90604.4|16
1639094300000|2021-12-09 23:58:20|90710.7|90606.7|90712.2|90608.2|90712.6|90608.6|90709.4|90605.4|9
1639094310000|2021-12-09 23:58:30|90711.8|90607.8|90709.5|90605.5|90711.8|90607.8|90706.8|90602.8|13
1639094320000|2021-12-09 23:58:40|90708.9|90604.9|90711.8|90607.8|90715.1|90611.1|90708.9|90604.9|7
1639094330000|2021-12-09 23:58:50|90712.5|90608.5|90708.9|90604.9|90712.5|90608.5|90708.1|90604.1|8
1639094340000|2021-12-09 23:59:00|90708.3|90604.3|90708|90604|90709.5|90605.5|90706.2|90602.2|14
1639094350000|2021-12-09 23:59:10|90707.9|90603.9|90706.1|90602.1|90708.7|90604.7|90705.3|90601.3|12
1639094360000|2021-12-09 23:59:20|90705.3|90601.3|90708.6|90604.6|90709.1|90605.1|90705.3|90601.3|11
1639094370000|2021-12-09 23:59:30|90708.7|90604.7|90708.1|90604.1|90708.9|90604.9|90705.3|90601.3|12
1639094380000|2021-12-09 23:59:40|90706.1|90602.1|90703.3|90599.3|90707.5|90603.5|90701|90597|28
1639094390000|2021-12-09 23:59:50|90703.5|90599.5|90702.6|90598.6|90703.5|90599.5|90702.2|90598.2|15
1639094400000|2021-12-10 00:00:00|90702.7|90598.7|90705.7|90601.7|90706.1|90602.1|90702.7|90598.7|38
1639094410000|2021-12-10 00:00:10|90705.6|90601.6|90702.6|90598.6|90709.8|90605.8|90702.6|90598.6|39
1639094420000|2021-12-10 00:00:20|90702.9|90598.9|90697.4|90593.4|90708.6|90604.6|90696.2|90592.2|26
1639094430000|2021-12-10 00:00:30|90698.5|90594.5|90663.4|90567.3|90698.5|90594.5|90662|90563.5|52
1639094440000|2021-12-10 00:00:40|90667.1|90563.1|90651|90551.9|90667.1|90566.7|90647.3|90547|49
1639094450000|2021-12-10 00:00:50|90650.7|90551.7|90647.8|90554.3|90654.7|90554.5|90647.8|90549.3|30
1639094460000|2021-12-10 00:01:00|90647.4|90553.2|90648.4|90552.6|90650.4|90556.8|90647.4|90551.7|40
1639094470000|2021-12-10 00:01:10|90649.9|90556.9|90644.9|90556.4|90650.3|90558.8|90639.8|90548.5|34
1639094480000|2021-12-10 00:01:20|90643.5|90555.5|90639.5|90547|90645.4|90555.5|90639.2|90546.6|36
1639094490000|2021-12-10 00:01:30|90638.7|90547.5|90636.7|90543.8|90642.6|90550.6|90636.7|90543.8|36
1639094500000|2021-12-10 00:01:40|90638.1|90544.3|90627.1|90542.7|90638.1|90544.3|90624.9|90537.5|35
1639094510000|2021-12-10 00:01:50|90630.6|90539.4|90620.6|90535.9|90633.2|90542.6|90617.6|90535.2|46
1639094520000|2021-12-10 00:02:00|90620.8|90536.2|90614.8|90537|90621.3|90539.3|90612.8|90534.1|53
1639094530000|2021-12-10 00:02:10|90615.1|90537.1|90622.6|90551.5|90623.4|90562|90602.6|90537.1|46
1639094540000|2021-12-10 00:02:20|90610.9|90560.9|90609.9|90559.9|90623.2|90562.4|90609.7|90546.9|30
1639094550000|2021-12-10 00:02:30|90622.4|90551.4|90624.6|90552.4|90624.6|90561|90610.2|90550.1|31
1639094560000|2021-12-10 00:02:40|90622.7|90551.7|90610.7|90560.7|90624.5|90562.7|90610.7|90549.7|14
1639094570000|2021-12-10 00:02:50|90610.8|90560.8|90621|90550.2|90625.2|90562.1|90610.4|90549.6|18
1639094580000|2021-12-10 00:03:00|90611|90561|90620|90546.9|90623.9|90561.9|90604.9|90544.9|28
1639094590000|2021-12-10 00:03:10|90607.7|90546.8|90621.8|90550.7|90622.4|90558.1|90606.5|90546.1|16
1639094600000|2021-12-10 00:03:20|90622|90550.3|90610.9|90560.9|90623.6|90560.9|90610.9|90549.6|16
1639094610000|2021-12-10 00:03:30|90610.8|90560.8|90601.9|90551.9|90621|90560.8|90601.9|90550.4|29
1639094620000|2021-12-10 00:03:40|90602.2|90552.2|90603.2|90553.2|90606.4|90556.4|90601.9|90551.9|25
1639094630000|2021-12-10 00:03:50|90602.7|90552.7|90608.1|90558.1|90611.1|90561.1|90602.7|90552.7|36
1639094640000|2021-12-10 00:04:00|90607.5|90557.5|90606.6|90556.6|90621|90559.9|90602.4|90542.6|43
1639094650000|2021-12-10 00:04:10|90607.6|90557.6|90611.2|90561.2|90611.5|90561.5|90604.7|90554.7|30
1639094660000|2021-12-10 00:04:20|90611.1|90561.1|90610.1|90560.1|90612.2|90562.2|90609.7|90559.7|23
1639094670000|2021-12-10 00:04:30|90610.2|90560.2|90610.1|90560.1|90612.2|90562.2|90609.2|90559.2|15
1639094680000|2021-12-10 00:04:40|90611.2|90561.2|90608.9|90558.9|90611.2|90561.2|90608|90558|10
1639094690000|2021-12-10 00:04:50|90608.6|90558.6|90609|90559|90622.2|90563.9|90608.6|90549.9|20
1639094700000|2021-12-10 00:05:00|90609.9|90559.9|90607.9|90557.9|90610.9|90560.9|90607|90557|26
1639094710000|2021-12-10 00:05:10|90607.8|90557.8|90608.2|90558.2|90609.4|90559.4|90607|90557|23
1639094720000|2021-12-10 00:05:20|90612.2|90562.2|90604|90554|90619.3|90562.2|90601.1|90543.9|52
1639094730000|2021-12-10 00:05:30|90603.6|90553.6|90603.7|90553.7|90605.4|90555.4|90603.2|90553.2|21
1639094740000|2021-12-10 00:05:40|90604.2|90554.2|90604.5|90554.5|90615.2|90559.1|90602.6|90542.8|24
1639094750000|2021-12-10 00:05:50|90604.7|90554.7|90601.1|90551.1|90604.7|90554.7|90600.6|90550.6|22
1639094760000|2021-12-10 00:06:00|90600.9|90550.9|90601.2|90551.2|90605.8|90555.8|90599.5|90549.5|29
1639094770000|2021-12-10 00:06:10|90601.4|90551.4|90610.8|90536.5|90610.9|90551.4|90598.2|90536.5|19
1639094780000|2021-12-10 00:06:20|90610.9|90536.1|90600.2|90550.2|90610.9|90550.2|90598.3|90536.1|26
1639094790000|2021-12-10 00:06:30|90599.8|90549.8|90602|90552|90604.2|90554.2|90599.8|90549.8|21
1639094800000|2021-12-10 00:06:40|90603.3|90553.3|90604.2|90554.2|90617|90557.3|90603.3|90546|16
1639094810000|2021-12-10 00:06:50|90603.6|90553.6|90607.1|90557.1|90607.6|90557.6|90602.7|90552.7|27
1639094820000|2021-12-10 00:07:00|90606.3|90556.3|90606|90556|90606.4|90556.4|90605.7|90555.7|15
1639094830000|2021-12-10 00:07:10|90605.2|90555.2|90612.5|90562.5|90623.8|90563.2|90605.2|90547.5|40
1639094840000|2021-12-10 00:07:20|90613|90563|90610.3|90560.3|90613.3|90563.3|90610|90560|18
1639094850000|2021-12-10 00:07:30|90610.4|90560.4|90610.7|90560.7|90611.1|90561.1|90610.1|90560.1|16
1639094860000|2021-12-10 00:07:40|90610.8|90560.8|90608.7|90558.7|90619.7|90564.1|90607.8|90547.6|24
1639094870000|2021-12-10 00:07:50|90608.5|90558.5|90620|90547|90622.4|90558.9|90608.4|90544.5|12
1639094880000|2021-12-10 00:08:00|90621.2|90545.8|90610.4|90560.4|90623.7|90563.2|90608.5|90545.8|13
1639094890000|2021-12-10 00:08:10|90621.1|90549.5|90608.8|90558.8|90621.8|90560.6|90608.1|90547.9|13
1639094900000|2021-12-10 00:08:20|90609|90559|90610.8|90560.8|90611|90561|90609|90559|13
1639094910000|2021-12-10 00:08:30|90610.5|90560.5|90609.3|90559.3|90610.5|90560.5|90609.1|90559.1|8
1639094920000|2021-12-10 00:08:40|90609.1|90559.1|90612.5|90562.5|90613.3|90563.3|90608.8|90558.8|6
1639094930000|2021-12-10 00:08:50|90613.1|90563.1|90609.4|90559.4|90613.5|90563.5|90608.5|90558.5|8
1639094940000|2021-12-10 00:09:00|90608.8|90558.8|90608|90558|90620.7|90561.7|90606.3|90546.2|20
1639094950000|2021-12-10 00:09:10|90619.4|90546.4|90620.5|90550.1|90620.5|90560.6|90608.4|90546.4|17
1639094960000|2021-12-10 00:09:20|90620.7|90546.7|90610.1|90560.1|90625.5|90562.1|90610.1|90546.7|10
1639094970000|2021-12-10 00:09:30|90619.9|90549.8|90622|90549|90622|90561.2|90609.6|90548.6|14
1639094980000|2021-12-10 00:09:40|90604.6|90554.6|90604.1|90554.1|90604.6|90554.6|90603.6|90553.6|8
1639094990000|2021-12-10 00:09:50|90603.7|90553.7|90608.2|90558.2|90608.2|90558.2|90603.7|90553.7|5
1639095000000|2021-12-10 00:10:00|90602.7|90552.7|90624.6|90553.1|90624.7|90563.7|90602.1|90548.3|30
1639095010000|2021-12-10 00:10:10|90625.3|90552.3|90609.4|90559.4|90626.3|90562.3|90609.4|90550|29
1639095020000|2021-12-10 00:10:20|90609.6|90559.6|90613.4|90563.4|90626.2|90563.9|90609.6|90548.2|32
1639095030000|2021-12-10 00:10:30|90613.3|90563.3|90614.5|90564.5|90614.5|90564.5|90610.7|90560.7|39
1639095040000|2021-12-10 00:10:40|90614.2|90564.2|90614.5|90564.5|90626.8|90567.6|90614.2|90554.1|27
1639095050000|2021-12-10 00:10:50|90613.9|90563.9|90612.2|90562.2|90622.8|90564|90611.1|90551.9|20
1639095060000|2021-12-10 00:11:00|90611.9|90561.9|90610.5|90560.5|90622.1|90562.2|90610.5|90551.6|12
1639095070000|2021-12-10 00:11:10|90609|90559|90623.6|90553.6|90623.6|90559|90608.3|90548.7|5
1639095080000|2021-12-10 00:11:20|90624.6|90553.3|90602.1|90552.1|90624.6|90562.5|90601.7|90545.4|47
1639095090000|2021-12-10 00:11:30|90602.2|90552.2|90601.2|90551.2|90614.2|90554.3|90601.2|90541.8|20
1639095100000|2021-12-10 00:11:40|90604.5|90554.5|90616|90544.1|90616|90554.5|90598.6|90541.1|40
1639095110000|2021-12-10 00:11:50|90599.3|90549.3|90603.9|90553.9|90614.7|90554.8|90598.5|90538.4|20
1639095120000|2021-12-10 00:12:00|90615.1|90540.4|90600.7|90550.7|90615.1|90553.2|90597.4|90537.9|19
1639095130000|2021-12-10 00:12:10|90598.4|90548.4|90590|90540|90612.3|90549|90590|90535.2|38
1639095140000|2021-12-10 00:12:20|90595.7|90545.7|90586.3|90536.3|90597.8|90547.8|90583.9|90524.1|44
1639095150000|2021-12-10 00:12:30|90585.3|90535.3|90588.6|90538.6|90588.6|90538.6|90583.9|90533.9|37
1639095160000|2021-12-10 00:12:40|90588.7|90538.7|90588.6|90538.6|90597.4|90540|90585.1|90526.9|10
1639095170000|2021-12-10 00:12:50|90588.7|90538.7|90592.9|90542.9|90592.9|90542.9|90586.7|90536.7|20
1639095180000|2021-12-10 00:13:00|90591.5|90541.5|90591.6|90541.6|90593|90543|90589.7|90539.7|13
1639095190000|2021-12-10 00:13:10|90591|90541|90590.1|90540.1|90591.6|90541.6|90589.6|90539.6|14
1639095200000|2021-12-10 00:13:20|90590|90540|90591|90541|90591.7|90541.7|90590|90540|7
1639095210000|2021-12-10 00:13:30|90590.8|90540.8|90589.6|90539.6|90590.8|90540.8|90589.2|90539.2|15
1639095220000|2021-12-10 00:13:40|90591|90541|90594.1|90544.1|90595.5|90545.5|90589.5|90539.5|8
1639095230000|2021-12-10 00:13:50|90592.6|90542.6|90593.8|90543.8|90594.5|90544.5|90592.5|90542.5|6
1639095240000|2021-12-10 00:14:00|90592.8|90542.8|90590.7|90540.7|90595|90545|90589.8|90539.8|19
1639095250000|2021-12-10 00:14:10|90590.9|90540.9|90591.9|90541.9|90593.7|90543.7|90587.4|90537.4|18
1639095260000|2021-12-10 00:14:20|90604|90530.1|90591.7|90541.7|90604|90541.7|90588.1|90530.1|18
1639095270000|2021-12-10 00:14:30|90591.3|90541.3|90592.3|90542.3|90600.8|90543.3|90589.8|90530.6|14
1639095280000|2021-12-10 00:14:40|90592.2|90542.2|90590.3|90540.3|90592.7|90542.7|90590.3|90540.3|11
1639095290000|2021-12-10 00:14:50|90590.6|90540.6|90587.8|90537.8|90591.5|90541.5|90587|90537|13
1639095300000|2021-12-10 00:15:00|90588.2|90538.2|90592.3|90542.3|90596.2|90546.2|90588.1|90538.1|21
1639095310000|2021-12-10 00:15:10|90592.1|90542.1|90589.2|90539.2|90603|90542.1|90589.1|90530.9|9
1639095320000|2021-12-10 00:15:20|90589|90539|90595.2|90545.2|90596|90546|90589|90539|13
1639095330000|2021-12-10 00:15:30|90594.5|90544.5|90591.5|90541.5|90595.3|90545.3|90589.6|90539.6|23
1639095340000|2021-12-10 00:15:40|90590|90540|90589.6|90539.6|90592.8|90542.8|90589.5|90539.5|8
1639095350000|2021-12-10 00:15:50|90590.3|90540.3|90591.2|90541.2|90592.4|90542.4|90586.5|90536.5|13
1639095360000|2021-12-10 00:16:00|90594.3|90544.3|90592.2|90542.2|90601.9|90544.3|90589.9|90528.7|27
1639095370000|2021-12-10 00:16:10|90591.9|90541.9|90591.7|90541.7|90593.3|90543.3|90591.2|90541.2|16
1639095380000|2021-12-10 00:16:20|90593.6|90543.6|90593.6|90543.6|90596.2|90546.2|90593.5|90543.5|8
1639095390000|2021-12-10 00:16:30|90593.4|90543.4|90596.4|90546.4|90604.2|90546.4|90591.3|90532.7|17
1639095400000|2021-12-10 00:16:40|90596.7|90546.7|90588.3|90538.3|90600.2|90546.7|90588.3|90529.8|22
1639095410000|2021-12-10 00:16:50|90588.7|90538.7|90587.2|90537.2|90588.7|90538.7|90587|90537|18
1639095420000|2021-12-10 00:17:00|90587.1|90537.1|90583.7|90533.7|90597.3|90538.1|90583.7|90523.2|21
1639095430000|2021-12-10 00:17:10|90584.5|90534.5|90587.1|90537.1|90587.1|90537.1|90584|90534|15
1639095440000|2021-12-10 00:17:20|90587.2|90537.2|90589.1|90539.1|90599.8|90539.8|90586.9|90529.3|16
1639095450000|2021-12-10 00:17:30|90587.6|90537.6|90589.5|90539.5|90590.2|90540.2|90586.5|90536.5|33
1639095460000|2021-12-10 00:17:40|90589.6|90539.6|90590.4|90540.4|90599.1|90540.4|90588.7|90528.9|24
1639095470000|2021-12-10 00:17:50|90589.1|90539.1|90588.5|90538.5|90591.6|90541.6|90587.8|90537.8|30
1639095480000|2021-12-10 00:18:00|90588.9|90538.9|90587.1|90537.1|90588.9|90538.9|90585.2|90535.2|14
1639095490000|2021-12-10 00:18:10|90586.4|90536.4|90590.9|90540.9|90590.9|90540.9|90586.3|90536.3|11
1639095500000|2021-12-10 00:18:20|90589.2|90539.2|90586.5|90536.5|90589.5|90539.5|90586.5|90536.5|15
1639095510000|2021-12-10 00:18:30|90586.7|90536.7|90588.5|90538.5|90588.5|90538.5|90586.5|90536.5|12
1639095520000|2021-12-10 00:18:40|90588.2|90538.2|90589.2|90539.2|90590.9|90540.9|90587.3|90537.3|12
1639095530000|2021-12-10 00:18:50|90588.5|90538.5|90587.4|90537.4|90598.1|90539|90587|90526.4|6
1639095540000|2021-12-10 00:19:00|90586.9|90536.9|90587|90537|90587.9|90537.9|90586.9|90536.9|11
1639095550000|2021-12-10 00:19:10|90587.1|90537.1|90590.3|90540.3|90591.2|90541.2|90587.1|90537.1|10
1639095560000|2021-12-10 00:19:20|90590.4|90540.4|90587.4|90537.4|90590.4|90540.4|90587.4|90537.4|13
1639095570000|2021-12-10 00:19:30|90587.2|90537.2|90604.3|90529.2|90604.5|90537.9|90587.2|90529.2|9
1639095580000|2021-12-10 00:19:40|90590|90527.7|90588.4|90538.4|90590|90540|90587.2|90527.7|20
1639095590000|2021-12-10 00:19:50|90588.3|90538.3|90590.1|90540.1|90591.8|90541.8|90587.9|90537.9|13
1639095600000|2021-12-10 00:20:00|90589.5|90539.5|90589.9|90539.9|90591.3|90541.3|90589|90539|20
1639095610000|2021-12-10 00:20:10|90590|90540|90588.8|90538.8|90590|90540|90588.4|90538.4|12
1639095620000|2021-12-10 00:20:20|90588.4|90538.4|90591.6|90541.6|90591.6|90541.6|90588.3|90538.3|9
1639095630000|2021-12-10 00:20:30|90591.7|90541.7|90590.4|90540.4|90602.8|90543.7|90589.2|90524.6|19
1639095640000|2021-12-10 00:20:40|90590.3|90540.3|90589.8|90539.8|90590.8|90540.8|90589.8|90539.8|8
1639095650000|2021-12-10 00:20:50|90591.1|90541.1|90590.7|90540.7|90592.2|90542.2|90590.4|90540.4|20
1639095660000|2021-12-10 00:21:00|90594.8|90544.8|90590.9|90540.9|90594.8|90544.8|90590|90540|19
1639095670000|2021-12-10 00:21:10|90590.5|90540.5|90590.6|90540.6|90591.5|90541.5|90589|90539|11
1639095680000|2021-12-10 00:21:20|90590.1|90540.1|90588.5|90538.5|90590.3|90540.3|90587.4|90537.4|17
1639095690000|2021-12-10 00:21:30|90589.1|90539.1|90588.6|90538.6|90599.1|90539.1|90588.3|90528.3|10
1639095700000|2021-12-10 00:21:40|90588.7|90538.7|90601.6|90531.1|90601.6|90543.5|90588.7|90528.5|8
1639095710000|2021-12-10 00:21:50|90602|90530.6|90590.2|90540.2|90602|90545.5|90590.2|90530.6|12
1639095720000|2021-12-10 00:22:00|90590.3|90540.3|90589|90539|90592.9|90542.9|90587.7|90537.7|27
1639095730000|2021-12-10 00:22:10|90589.8|90539.8|90590|90540|90591.9|90541.9|90587|90537|37
1639095740000|2021-12-10 00:22:20|90588.7|90538.7|90585.9|90535.9|90589.3|90539.3|90585.8|90535.8|20
1639095750000|2021-12-10 00:22:30|90585.7|90535.7|90586.5|90536.5|90586.9|90536.9|90585.7|90535.7|22
1639095760000|2021-12-10 00:22:40|90586.6|90536.6|90586|90536|90586.7|90536.7|90585.7|90535.7|15
1639095770000|2021-12-10 00:22:50|90586.3|90536.3|90584.8|90534.8|90586.3|90536.3|90583.4|90533.4|18
1639095780000|2021-12-10 00:23:00|90584.5|90534.5|90581.9|90531.9|90584.5|90534.5|90581.6|90531.6|20
1639095790000|2021-12-10 00:23:10|90582.8|90532.8|90582.7|90532.7|90582.9|90532.9|90581.3|90531.3|21
1639095800000|2021-12-10 00:23:20|90582.5|90532.5|90579.1|90529.1|90582.6|90532.6|90579.1|90529.1|31
1639095810000|2021-12-10 00:23:30|90579.7|90529.7|90579.2|90529.2|90579.8|90529.8|90579|90529|13
1639095820000|2021-12-10 00:23:40|90580.9|90530.9|90581.7|90531.7|90581.7|90531.7|90580.9|90530.9|14
1639095830000|2021-12-10 00:23:50|90582|90532|90578.5|90528.5|90582.1|90532.1|90576.9|90526.9|13
1639095840000|2021-12-10 00:24:00|90579|90529|90577.3|90527.3|90579.9|90529.9|90577.3|90527.3|13
1639095850000|2021-12-10 00:24:10|90579.7|90529.7|90580.2|90530.2|90580.8|90530.8|90579.3|90529.3|8
1639095860000|2021-12-10 00:24:20|90579.8|90529.8|90576.2|90526.2|90581.4|90531.4|90576.2|90526.2|15
1639095870000|2021-12-10 00:24:30|90576.4|90526.4|90577.1|90527.1|90577.2|90527.2|90575.6|90525.6|12
1639095880000|2021-12-10 00:24:40|90578.1|90528.1|90575.4|90525.4|90578.5|90528.5|90575.4|90525.4|14
1639095890000|2021-12-10 00:24:50|90587.5|90516.8|90577.1|90527.1|90587.8|90527.5|90575.6|90516.6|7
1639095900000|2021-12-10 00:25:00|90576.6|90526.6|90574.8|90524.8|90577.3|90527.3|90573.2|90523.2|22
1639095910000|2021-12-10 00:25:10|90575|90525|90575.2|90525.2|90575.6|90525.6|90574.5|90524.5|11
1639095920000|2021-12-10 00:25:20|90574.7|90524.7|90575.7|90525.7|90575.9|90525.9|90574.3|90524.3|17
1639095930000|2021-12-10 00:25:30|90575.5|90525.5|90575|90525|90577.7|90527.7|90575|90525|8
1639095940000|2021-12-10 00:25:40|90573.8|90523.8|90576.6|90526.6|90577.2|90527.2|90573.8|90523.8|16
1639095950000|2021-12-10 00:25:50|90577.2|90527.2|90576|90526|90577.3|90527.3|90575.9|90525.9|14
1639095960000|2021-12-10 00:26:00|90576.2|90526.2|90576.9|90526.9|90577|90527|90576.2|90526.2|7
1639095970000|2021-12-10 00:26:10|90574.4|90524.4|90594|90544|90594|90544|90573.2|90523.2|20
1639095980000|2021-12-10 00:26:20|90594.4|90544.4|90587.8|90537.8|90596.3|90546.3|90585.4|90535.4|24
1639095990000|2021-12-10 00:26:30|90587|90537|90586.5|90536.5|90588.9|90538.9|90585.8|90535.8|11
1639096000000|2021-12-10 00:26:40|90587.6|90537.6|90588.8|90538.8|90592.6|90542.6|90587.1|90537.1|23
1639096010000|2021-12-10 00:26:50|90589.9|90539.9|90591|90541|90591|90541|90588.9|90538.9|15
1639096020000|2021-12-10 00:27:00|90590.9|90540.9|90587.4|90537.4|90593.6|90543.6|90586.5|90536.5|20
1639096030000|2021-12-10 00:27:10|90588.5|90538.5|90588.2|90538.2|90591.6|90541.6|90587.6|90537.6|12
1639096040000|2021-12-10 00:27:20|90591.2|90541.2|90587.1|90537.1|90591.2|90541.2|90586.9|90536.9|12
1639096050000|2021-12-10 00:27:30|90587.4|90537.4|90588.1|90538.1|90588.1|90538.1|90587.4|90537.4|6
1639096060000|2021-12-10 00:27:40|90588.8|90538.8|90593.1|90543.1|90593.9|90543.9|90588.8|90538.8|21
1639096070000|2021-12-10 00:27:50|90593.3|90543.3|90592.5|90542.5|90594|90544|90592.1|90542.1|9
1639096080000|2021-12-10 00:28:00|90591.7|90541.7|90592.1|90542.1|90608.3|90547.5|90590.8|90538.2|17
1639096090000|2021-12-10 00:28:10|90592|90542|90593.9|90543.9|90604.7|90545.9|90589.2|90534.2|13
1639096100000|2021-12-10 00:28:20|90593.6|90543.6|90592.7|90542.7|90594.1|90544.1|90592.2|90542.2|6
1639096110000|2021-12-10 00:28:30|90593.5|90543.5|90595|90545|90597.8|90547.8|90593.5|90543.5|9
1639096120000|2021-12-10 00:28:40|90605.7|90533.4|90592|90542|90605.8|90543.1|90591.8|90532.7|5
1639096130000|2021-12-10 00:28:50|90592.3|90542.3|90592.9|90542.9|90593.1|90543.1|90591.4|90541.4|13
1639096140000|2021-12-10 00:29:00|90593|90543|90593.8|90543.8|90593.8|90543.8|90592.4|90542.4|11
1639096150000|2021-12-10 00:29:10|90594.1|90544.1|90595.8|90545.8|90607.4|90549.6|90594.1|90537.3|19
1639096160000|2021-12-10 00:29:20|90595.5|90545.5|90593.6|90543.6|90595.5|90545.5|90593.6|90543.6|9
1639096170000|2021-12-10 00:29:30|90594.1|90544.1|90594.1|90544.1|90594.3|90544.3|90593.2|90543.2|9
1639096180000|2021-12-10 00:29:40|90593.9|90543.9|90593.4|90543.4|90594.8|90544.8|90593.2|90543.2|5
1639096190000|2021-12-10 00:29:50|90598.5|90548.5|90594.2|90544.2|90598.5|90559.8|90581.6|90540.4|16
1639096200000|2021-12-10 00:30:00|90593.5|90543.5|90591.8|90541.8|90594.7|90544.7|90591.3|90541.3|23
1639096210000|2021-12-10 00:30:10|90591.7|90541.7|90591.1|90541.1|90592|90542|90590.4|90540.4|16
1639096220000|2021-12-10 00:30:20|90590.9|90540.9|90590.5|90540.5|90591.1|90541.1|90590.4|90540.4|12
1639096230000|2021-12-10 00:30:30|90590.3|90540.3|90590.1|90540.1|90591.1|90541.1|90589.8|90539.8|9
1639096240000|2021-12-10 00:30:40|90589.9|90539.9|90587.1|90537.1|90591|90541|90584.8|90534.8|15
1639096250000|2021-12-10 00:30:50|90601.7|90529.5|90586.6|90536.6|90601.7|90537.1|90585.7|90529.5|13
1639096260000|2021-12-10 00:31:00|90586.7|90536.7|90586.1|90536.1|90587.7|90537.7|90585.5|90535.5|31
1639096270000|2021-12-10 00:31:10|90585.9|90535.9|90584.8|90534.8|90586.3|90536.3|90584.8|90534.8|13
1639096280000|2021-12-10 00:31:20|90585|90535|90584.5|90534.5|90586|90536|90584.3|90534.3|17
1639096290000|2021-12-10 00:31:30|90584.6|90534.6|90586.2|90536.2|90586.4|90536.4|90584.6|90534.6|15
1639096300000|2021-12-10 00:31:40|90585.1|90535.1|90586.1|90536.1|90586.1|90536.1|90584.3|90534.3|12
1639096310000|2021-12-10 00:31:50|90582.2|90532.2|90585.8|90535.8|90586.6|90536.6|90582.2|90532.2|9
1639096320000|2021-12-10 00:32:00|90586.3|90536.3|90587.3|90537.3|90587.3|90537.3|90585.6|90535.6|13
1639096330000|2021-12-10 00:32:10|90588.2|90538.2|90588.5|90538.5|90588.5|90538.5|90588.2|90538.2|2
1639096340000|2021-12-10 00:32:20|90587.8|90537.8|90586.8|90536.8|90587.8|90537.8|90585.6|90535.6|18
1639096350000|2021-12-10 00:32:30|90587.8|90537.8|90587.6|90537.6|90588.1|90538.1|90587.6|90537.6|4
1639096360000|2021-12-10 00:32:40|90588.6|90538.6|90595.4|90545.4|90601.3|90547.8|90585.8|90530.3|22
1639096370000|2021-12-10 00:32:50|90593.3|90543.3|90594.1|90544.1|90598.8|90548.8|90593.3|90543.3|15
1639096380000|2021-12-10 00:33:00|90595.5|90545.5|90594.4|90544.4|90595.8|90545.8|90594.2|90544.2|8
1639096390000|2021-12-10 00:33:10|90594.9|90544.9|90591.2|90541.2|90596.6|90546.6|90590.3|90540.3|31
1639096400000|2021-12-10 00:33:20|90591.1|90541.1|90591|90541|90591.1|90541.1|90588.9|90538.9|17
1639096410000|2021-12-10 00:33:30|90590|90540|90594.7|90544.7|90596|90546|90589.9|90539.9|18
1639096420000|2021-12-10 00:33:40|90594.8|90544.8|90596.5|90546.5|90596.6|90546.6|90593.1|90543.1|10
1639096430000|2021-12-10 00:33:50|90596.6|90546.6|90595.2|90545.2|90598.5|90548.5|90594.9|90544.9|14
1639096440000|2021-12-10 00:34:00|90595.9|90545.9|90592.3|90542.3|90595.9|90545.9|90592.3|90542.3|15
1639096450000|2021-12-10 00:34:10|90589|90539|90592.1|90542.1|90594.8|90544.8|90589|90539|23
1639096460000|2021-12-10 00:34:20|90593.2|90543.2|90599.4|90549.4|90600.9|90550.9|90592.3|90542.3|28
1639096470000|2021-12-10 00:34:30|90599.3|90549.3|90596.4|90546.4|90599.9|90549.9|90595|90545|19
1639096480000|2021-12-10 00:34:40|90595.8|90545.8|90597.5|90547.5|90599.2|90549.2|90593.4|90543.4|15
1639096490000|2021-12-10 00:34:50|90597.3|90547.3|90598.4|90548.4|90599.4|90549.4|90592.4|90542.4|19
1639096500000|2021-12-10 00:35:00|90597.4|90547.4|90588.2|90538.2|90597.4|90547.4|90586.6|90536.6|27
1639096510000|2021-12-10 00:35:10|90588|90538|90585.4|90535.4|90591.9|90541.9|90584.2|90534.2|18
1639096520000|2021-12-10 00:35:20|90584.9|90534.9|90585.9|90535.9|90587.7|90537.7|90584|90534|16
1639096530000|2021-12-10 00:35:30|90586.6|90536.6|90587.8|90537.8|90588.4|90538.4|90582.5|90532.5|11
1639096540000|2021-12-10 00:35:40|90586.6|90536.6|90588|90538|90589.7|90539.7|90585.5|90535.5|14
1639096550000|2021-12-10 00:35:50|90591.5|90541.5|90587.7|90537.7|90607.7|90542|90587.7|90527.7|12
1639096560000|2021-12-10 00:36:00|90588.3|90538.3|90585.7|90535.7|90589.8|90539.8|90585.3|90535.3|14
1639096570000|2021-12-10 00:36:10|90586|90536|90587.8|90537.8|90590.5|90540.5|90586|90536|14
1639096580000|2021-12-10 00:36:20|90587|90537|90585.2|90535.2|90591.2|90541.2|90585.2|90535.2|10
1639096590000|2021-12-10 00:36:30|90585.4|90535.4|90585|90535|90586.4|90536.4|90585|90535|14
1639096600000|2021-12-10 00:36:40|90585.1|90535.1|90586|90536|90586.2|90536.2|90584.8|90534.8|10
1639096610000|2021-12-10 00:36:50|90586.2|90536.2|90586.3|90536.3|90587.3|90537.3|90586.2|90536.2|9
1639096620000|2021-12-10 00:37:00|90584.7|90534.7|90572.2|90547.2|90585.7|90548|90571.5|90534.7|7
1639096630000|2021-12-10 00:37:10|90588.5|90538.5|90585.5|90535.5|90589.1|90539.1|90585.2|90535.2|16
1639096640000|2021-12-10 00:37:20|90585.2|90535.2|90585.5|90535.5|90585.5|90535.5|90583.8|90533.8|15
1639096650000|2021-12-10 00:37:30|90585.4|90535.4|90584.7|90534.7|90588|90538|90584.7|90534.7|18
1639096660000|2021-12-10 00:37:40|90585.3|90535.3|90588.4|90538.4|90588.5|90538.5|90585.3|90535.3|11
1639096670000|2021-12-10 00:37:50|90589.3|90539.3|90590.4|90540.4|90590.4|90540.4|90589.3|90539.3|4
1639096680000|2021-12-10 00:38:00|90589.4|90539.4|90589.9|90539.9|90589.9|90539.9|90588.6|90538.6|13
1639096690000|2021-12-10 00:38:10|90590.3|90540.3|90588.6|90538.6|90590.3|90540.3|90586.6|90536.6|10
1639096700000|2021-12-10 00:38:20|90588|90538|90588.4|90538.4|90589.1|90539.1|90587.3|90537.3|7
1639096710000|2021-12-10 00:38:30|90588.6|90538.6|90587.8|90537.8|90589|90539|90587.8|90537.8|5
1639096720000|2021-12-10 00:38:40|90587.6|90537.6|90610.3|90528.9|90610.3|90541.8|90587.6|90528.9|11
1639096730000|2021-12-10 00:38:50|90611.1|90529.1|90605.1|90532.2|90611.1|90543.7|90586.7|90529.1|9
1639096740000|2021-12-10 00:39:00|90605.5|90532.9|90592.1|90542.1|90605.5|90542.5|90585.7|90532.9|10
1639096750000|2021-12-10 00:39:10|90588.6|90538.6|90589.2|90539.2|90594.1|90544.1|90588.5|90538.5|14
1639096760000|2021-12-10 00:39:20|90589.3|90539.3|90591|90541|90603.2|90541.7|90589|90532.3|6
1639096770000|2021-12-10 00:39:30|90593.2|90543.2|90591.4|90541.4|90593.2|90543.2|90591.3|90541.3|6
1639096780000|2021-12-10 00:39:40|90591.8|90541.8|90589.2|90539.2|90591.8|90541.8|90589|90539|13
1639096790000|2021-12-10 00:39:50|90588.4|90538.4|90590.5|90540.5|90590.5|90540.5|90588.4|90538.4|12
1639096800000|2021-12-10 00:40:00|90590.7|90540.7|90590.9|90540.9|90590.9|90540.9|90590.1|90540.1|8
1639096810000|2021-12-10 00:40:10|90591.1|90541.1|90589.5|90539.5|90591.1|90541.1|90589.4|90539.4|12
1639096820000|2021-12-10 00:40:20|90590|90540|90589.5|90539.5|90595|90545|90589.5|90539.5|11
1639096830000|2021-12-10 00:40:30|90590.2|90540.2|90592.8|90542.8|90594.1|90544.1|90588.9|90538.9|20
1639096840000|2021-12-10 00:40:40|90591.8|90541.8|90592.2|90542.2|90593.3|90543.3|90591.6|90541.6|12
1639096850000|2021-12-10 00:40:50|90591.8|90541.8|90607.8|90530.9|90607.8|90543.5|90591.4|90530.9|13
1639096860000|2021-12-10 00:41:00|90610.3|90530.1|90593.1|90543.1|90610.3|90544.2|90592.2|90529.8|19
1639096870000|2021-12-10 00:41:10|90592.6|90542.6|90593.4|90543.4|90594.7|90544.7|90590.3|90540.3|12
1639096880000|2021-12-10 00:41:20|90593.3|90543.3|90592.9|90542.9|90595.2|90545.2|90592.9|90542.9|14
1639096890000|2021-12-10 00:41:30|90590.9|90540.9|90591.9|90541.9|90591.9|90541.9|90586.6|90536.6|20
1639096900000|2021-12-10 00:41:40|90571.4|90546.4|90588.8|90538.8|90588.8|90550.5|90571.4|90536.1|18
1639096910000|2021-12-10 00:41:50|90589|90539|90589.3|90539.3|90589.3|90539.3|90589|90539|5
1639096920000|2021-12-10 00:42:00|90589.2|90539.2|90589|90539|90589.6|90539.6|90589|90539|4
1639096930000|2021-12-10 00:42:10|90590.6|90540.6|90594|90544|90594|90544|90590.4|90540.4|6
1639096940000|2021-12-10 00:42:20|90594.2|90544.2|90592.4|90542.4|90594.2|90544.2|90590.9|90540.9|4
1639096950000|2021-12-10 00:42:30|90592.1|90542.1|90592|90542|90592.3|90542.3|90591.8|90541.8|6
1639096960000|2021-12-10 00:42:40|90592.2|90542.2|90594.1|90544.1|90594.3|90544.3|90589.2|90539.2|9
1639096970000|2021-12-10 00:42:50|90594.3|90544.3|90591.7|90541.7|90610.8|90544.3|90590.2|90528.9|10
1639096980000|2021-12-10 00:43:00|90588.4|90538.4|90593.3|90543.3|90595.4|90545.4|90587.3|90537.3|21
1639096990000|2021-12-10 00:43:10|90592.5|90542.5|90593.4|90543.4|90599.3|90549.3|90592|90542|20
1639097000000|2021-12-10 00:43:20|90592.7|90542.7|90595.2|90545.2|90595.4|90545.4|90592.6|90542.6|14
1639097010000|2021-12-10 00:43:30|90595.1|90545.1|90600.3|90550.3|90600.5|90550.5|90595.1|90545.1|17
1639097020000|2021-12-10 00:43:40|90600.2|90550.2|90596.9|90546.9|90600.2|90550.2|90596.6|90546.6|8
1639097030000|2021-12-10 00:43:50|90597.6|90547.6|90600.5|90550.5|90600.5|90550.5|90597.5|90547.5|5
1639097040000|2021-12-10 00:44:00|90597.4|90547.4|90599.9|90549.9|90601.1|90551.1|90597.3|90547.3|9
1639097050000|2021-12-10 00:44:10|90601.9|90551.9|90600.2|90550.2|90602.8|90552.8|90598.9|90548.9|6
1639097060000|2021-12-10 00:44:20|90600.8|90550.8|90602.3|90552.3|90602.3|90552.3|90599.8|90549.8|10
1639097070000|2021-12-10 00:44:30|90597.2|90547.2|90603.5|90553.5|90603.5|90553.5|90597.1|90547.1|9
1639097080000|2021-12-10 00:44:40|90598.4|90548.4|90599|90549|90599|90549|90598|90548|8
1639097090000|2021-12-10 00:44:50|90598.9|90548.9|90612.4|90541.6|90614|90548.9|90598.9|90539.1|4
1639097100000|2021-12-10 00:45:00|90613.2|90540.4|90602.9|90552.9|90617.8|90552.9|90598.8|90539.7|21
1639097110000|2021-12-10 00:45:10|90598.3|90548.3|90600|90550|90600.2|90550.2|90598.3|90548.3|14
1639097120000|2021-12-10 00:45:20|90599.5|90549.5|90599.5|90549.5|90599.9|90549.9|90598.4|90548.4|8
1639097130000|2021-12-10 00:45:30|90599.7|90549.7|90602.5|90552.5|90604.9|90554.9|90598.8|90548.8|18
1639097140000|2021-12-10 00:45:40|90602.6|90552.6|90601.3|90551.3|90615.2|90553.1|90601.3|90543.1|10
1639097150000|2021-12-10 00:45:50|90606.1|90556.1|90608.1|90558.1|90608.1|90558.1|90605.9|90555.9|11
1639097160000|2021-12-10 00:46:00|90607.1|90557.1|90606.2|90556.2|90609.2|90559.2|90605.1|90555.1|26
1639097170000|2021-12-10 00:46:10|90609.4|90559.4|90608.8|90558.8|90610.3|90560.3|90606.3|90556.3|15
1639097180000|2021-12-10 00:46:20|90608.6|90558.6|90609.8|90559.8|90609.8|90559.8|90605.4|90555.4|15
1639097190000|2021-12-10 00:46:30|90608.9|90558.9|90609.9|90559.9|90610|90560|90604.9|90554.9|12
1639097200000|2021-12-10 00:46:40|90609.5|90559.5|90607.4|90557.4|90611.6|90561.6|90605|90555|18
1639097210000|2021-12-10 00:46:50|90605.9|90555.9|90606.2|90556.2|90612.9|90562.9|90605.7|90555.7|14
1639097220000|2021-12-10 00:47:00|90606|90556|90605.5|90555.5|90606|90556|90605.5|90555.5|4
1639097230000|2021-12-10 00:47:10|90605.3|90555.3|90604.4|90554.4|90610.9|90560.9|90602.6|90552.6|19
1639097240000|2021-12-10 00:47:20|90605.5|90555.5|90616.9|90546.4|90616.9|90555.5|90604.2|90546.1|8
1639097250000|2021-12-10 00:47:30|90616|90545.3|90603.3|90553.3|90616|90553.3|90603.1|90544.4|5
1639097260000|2021-12-10 00:47:40|90602.9|90552.9|90602.2|90552.2|90603.1|90553.1|90602.1|90552.1|6
1639097270000|2021-12-10 00:47:50|90602.4|90552.4|90605.4|90555.4|90607|90557|90602.4|90552.4|12
1639097280000|2021-12-10 00:48:00|90606.9|90556.9|90602.3|90552.3|90606.9|90556.9|90602.3|90552.3|13
1639097290000|2021-12-10 00:48:10|90601.7|90551.7|90603.1|90553.1|90603.1|90553.1|90601.7|90551.7|19
1639097300000|2021-12-10 00:48:20|90603.5|90553.5|90603.6|90553.6|90603.6|90553.6|90602.5|90552.5|19
1639097310000|2021-12-10 00:48:30|90605.2|90555.2|90606|90556|90606|90556|90604.7|90554.7|19
1639097320000|2021-12-10 00:48:40|90605.3|90555.3|90604.9|90554.9|90605.6|90555.6|90604.1|90554.1|12
1639097330000|2021-12-10 00:48:50|90605|90555|90605.3|90555.3|90606.2|90556.2|90605|90555|11
1639097340000|2021-12-10 00:49:00|90605.6|90555.6|90603.4|90553.4|90605.8|90555.8|90603|90553|21
1639097350000|2021-12-10 00:49:10|90603.3|90553.3|90603.9|90553.9|90604.1|90554.1|90603.3|90553.3|5
1639097360000|2021-12-10 00:49:20|90604.5|90554.5|90606.8|90556.8|90607|90557|90603.8|90553.8|17
1639097370000|2021-12-10 00:49:30|90606.3|90556.3|90607.4|90557.4|90608.1|90558.1|90606.3|90556.3|10
1639097380000|2021-12-10 00:49:40|90607.5|90557.5|90609.1|90559.1|90610|90560|90607.5|90557.5|17
1639097390000|2021-12-10 00:49:50|90609|90559|90609.7|90559.7|90609.7|90559.7|90608.9|90558.9|10
1639097400000|2021-12-10 00:50:00|90609.4|90559.4|90609.7|90559.7|90610.1|90560.1|90609.4|90559.4|14
1639097410000|2021-12-10 00:50:10|90608.4|90558.4|90607.9|90557.9|90610.3|90560.3|90607.9|90557.9|23
1639097420000|2021-12-10 00:50:20|90608.9|90558.9|90608|90558|90610.7|90560.7|90607.4|90557.4|19
1639097430000|2021-12-10 00:50:30|90608.1|90558.1|90595.2|90545.2|90608.1|90558.1|90595.1|90545.1|45
1639097440000|2021-12-10 00:50:40|90595.1|90545.1|90602.5|90527.7|90603.2|90546.3|90590.4|90527.7|27
1639097450000|2021-12-10 00:50:50|90602.4|90528|90590.3|90540.3|90602.7|90540.4|90590.1|90527.9|13
1639097460000|2021-12-10 00:51:00|90590.1|90540.1|90589.1|90539.1|90590.1|90540.1|90589.1|90539.1|9
1639097470000|2021-12-10 00:51:10|90602.7|90527.3|90588|90538|90606.3|90540.8|90588|90524.8|27
1639097480000|2021-12-10 00:51:20|90588.3|90538.3|90588.3|90538.3|90600.5|90538.7|90587.3|90525.2|30
1639097490000|2021-12-10 00:51:30|90588.1|90538.1|90600.9|90527.5|90602.3|90540|90587.7|90526.3|21
1639097500000|2021-12-10 00:51:40|90601.7|90526.6|90589.5|90539.5|90602.1|90539.6|90589.4|90525.9|9
1639097510000|2021-12-10 00:51:50|90601|90527.7|90590.3|90540.3|90601|90540.4|90589.7|90527.7|9
1639097520000|2021-12-10 00:52:00|90591.2|90541.2|90595.2|90545.2|90607.9|90545.3|90591.2|90528.9|26
1639097530000|2021-12-10 00:52:10|90595.4|90545.4|90607.6|90533|90608|90546.2|90595.1|90532.9|22
1639097540000|2021-12-10 00:52:20|90606|90535|90595.5|90545.5|90607.9|90545.5|90595.5|90532.6|20
1639097550000|2021-12-10 00:52:30|90595.6|90545.6|90599.5|90549.5|90600.1|90550.1|90595.3|90545.3|28
1639097560000|2021-12-10 00:52:40|90598.7|90548.7|90607.1|90557.1|90607.7|90557.7|90598.7|90548.7|26
1639097570000|2021-12-10 00:52:50|90606.1|90556.1|90607.7|90557.7|90612|90562|90603.6|90553.6|37
1639097580000|2021-12-10 00:53:00|90606.8|90556.8|90607.2|90557.2|90608.9|90558.9|90605.1|90555.1|27
1639097590000|2021-12-10 00:53:10|90607.9|90557.9|90615.7|90565.7|90616.3|90566.3|90607.9|90557.9|46
1639097600000|2021-12-10 00:53:20|90615.5|90565.5|90624.2|90574.2|90624.2|90574.2|90613.9|90563.9|42
1639097610000|2021-12-10 00:53:30|90624.3|90574.3|90619.4|90569.4|90624.9|90574.9|90617.7|90567.7|35
1639097620000|2021-12-10 00:53:40|90619.2|90569.2|90620.7|90570.7|90620.8|90570.8|90619.2|90569.2|16
1639097630000|2021-12-10 00:53:50|90620.6|90570.6|90624.1|90574.1|90624.7|90574.7|90619.5|90569.5|19
1639097640000|2021-12-10 00:54:00|90624.2|90574.2|90622.4|90572.4|90627|90577|90621.7|90571.7|38
1639097650000|2021-12-10 00:54:10|90622.5|90572.5|90625.3|90575.3|90626.8|90576.8|90622.5|90572.5|26
1639097660000|2021-12-10 00:54:20|90625.1|90575.1|90625.1|90575.1|90626.8|90576.8|90625.1|90575.1|22
1639097670000|2021-12-10 00:54:30|90624.9|90574.9|90623.4|90573.4|90624.9|90574.9|90623.1|90573.1|33
1639097680000|2021-12-10 00:54:40|90623.3|90573.3|90623|90573|90624.5|90574.5|90615.7|90565.7|55
1639097690000|2021-12-10 00:54:50|90623.2|90573.2|90625.3|90575.3|90626.1|90576.1|90619.1|90569.1|53
1639097700000|2021-12-10 00:55:00|90623.8|90573.8|90621.9|90571.9|90623.9|90573.9|90619.5|90569.5|53
1639097710000|2021-12-10 00:55:10|90624.7|90574.7|90625.6|90575.6|90625.6|90575.6|90621.9|90571.9|25
1639097720000|2021-12-10 00:55:20|90624.9|90574.9|90626.3|90576.3|90626.3|90576.3|90619.9|90569.9|41
1639097730000|2021-12-10 00:55:30|90627.3|90577.3|90626.3|90576.3|90629.6|90579.6|90625.3|90575.3|38
1639097740000|2021-12-10 00:55:40|90626.5|90576.5|90628.5|90578.5|90628.5|90578.5|90626.5|90576.5|21
1639097750000|2021-12-10 00:55:50|90627.9|90577.9|90628|90578|90628.7|90578.7|90627.7|90577.7|14
1639097760000|2021-12-10 00:56:00|90628.6|90578.6|90634.4|90584.4|90638|90588|90628.4|90578.4|43
1639097770000|2021-12-10 00:56:10|90636.5|90586.5|90633.5|90583.5|90638.9|90588.9|90633|90583|32
1639097780000|2021-12-10 00:56:20|90633.8|90583.8|90637.7|90587.7|90637.9|90587.9|90633|90583|29
1639097790000|2021-12-10 00:56:30|90637.8|90587.8|90638.1|90588.1|90638.3|90588.3|90634.7|90584.7|17
1639097800000|2021-12-10 00:56:40|90638.4|90588.4|90635.7|90585.7|90638.7|90588.7|90635.7|90585.7|22
1639097810000|2021-12-10 00:56:50|90635.9|90585.9|90634.9|90584.9|90636.9|90586.9|90634.9|90584.9|16
1639097820000|2021-12-10 00:57:00|90634.6|90584.6|90635.3|90585.3|90636.8|90586.8|90634.5|90584.5|12
1639097830000|2021-12-10 00:57:10|90635.8|90585.8|90636|90586|90637.3|90587.3|90635.2|90585.2|16
1639097840000|2021-12-10 00:57:20|90636.1|90586.1|90635.5|90585.5|90637.1|90587.1|90635.5|90585.5|19
1639097850000|2021-12-10 00:57:30|90635.4|90585.4|90638.7|90588.7|90640.3|90590.3|90635.2|90585.2|27
1639097860000|2021-12-10 00:57:40|90638.8|90588.8|90640.3|90590.3|90640.7|90590.7|90638.4|90588.4|14
1639097870000|2021-12-10 00:57:50|90640.5|90590.5|90640.1|90590.1|90640.8|90590.8|90638.5|90588.5|28
1639097880000|2021-12-10 00:58:00|90640.2|90590.2|90626.8|90601.8|90640.2|90601.8|90626.8|90586.8|17
1639097890000|2021-12-10 00:58:10|90639.2|90589.2|90638.8|90588.8|90639.2|90589.2|90638.7|90588.7|20
1639097900000|2021-12-10 00:58:20|90638.1|90588.1|90637|90587|90638.4|90588.4|90636.9|90586.9|17
1639097910000|2021-12-10 00:58:30|90636.9|90586.9|90636|90586|90638.3|90598.6|90623.5|90585.9|23
1639097920000|2021-12-10 00:58:40|90635.1|90585.1|90631.1|90581.1|90635.1|90593.3|90615.9|90577.1|31
1639097930000|2021-12-10 00:58:50|90631.2|90581.2|90625.2|90575.2|90639|90581.2|90624.5|90566.1|40
1639097940000|2021-12-10 00:59:00|90625|90575|90623|90573|90625.2|90575.2|90622.9|90572.9|27
1639097950000|2021-12-10 00:59:10|90623.2|90573.2|90626|90576|90626.1|90576.1|90622.5|90572.5|32
1639097960000|2021-12-10 00:59:20|90625.9|90575.9|90625.2|90575.2|90626.5|90576.5|90623.8|90573.8|25
1639097970000|2021-12-10 00:59:30|90625.3|90575.3|90626.2|90576.2|90626.4|90576.4|90624.8|90574.8|22
1639097980000|2021-12-10 00:59:40|90626.3|90576.3|90624.9|90574.9|90626.3|90576.3|90624.9|90574.9|20
1639097990000|2021-12-10 00:59:50|90624.8|90574.8|90626.6|90576.6|90632.3|90582.3|90624|90574|28
1639098000000|2021-12-10 01:00:00|90626.4|90576.4|90632.7|90582.7|90633.2|90583.2|90625.5|90575.5|59
1639098010000|2021-12-10 01:00:10|90632.5|90582.5|90636|90586|90636.1|90586.1|90632.3|90582.3|41
1639098020000|2021-12-10 01:00:20|90636.6|90586.6|90636.6|90586.6|90639|90589|90635.4|90585.4|36
1639098030000|2021-12-10 01:00:30|90636.4|90586.4|90631.8|90581.8|90636.4|90586.4|90630.8|90580.8|45
1639098040000|2021-12-10 01:00:40|90632.2|90582.2|90631.2|90581.2|90633.3|90583.3|90630.5|90580.5|27
1639098050000|2021-12-10 01:00:50|90631.1|90581.1|90631|90581|90631.5|90581.5|90630.7|90580.7|13
1639098060000|2021-12-10 01:01:00|90631.1|90581.1|90631.4|90581.4|90631.5|90581.5|90630.7|90580.7|18
1639098070000|2021-12-10 01:01:10|90631.3|90581.3|90629.8|90579.8|90632.5|90582.5|90629.1|90579.1|33
1639098080000|2021-12-10 01:01:20|90629.3|90579.3|90628.5|90578.5|90629.7|90579.7|90628.5|90578.5|21
1639098090000|2021-12-10 01:01:30|90628.4|90578.4|90629.9|90579.9|90631.1|90581.1|90627.6|90577.6|35
1639098100000|2021-12-10 01:01:40|90630.4|90580.4|90630.3|90580.3|90630.6|90580.6|90629.8|90579.8|28
1639098110000|2021-12-10 01:01:50|90630.1|90580.1|90629.4|90579.4|90630.6|90580.6|90629|90579|29
1639098120000|2021-12-10 01:02:00|90629.2|90579.2|90623.8|90573.8|90633.1|90579.2|90622.5|90562.5|40
1639098130000|2021-12-10 01:02:10|90623.7|90573.7|90625.7|90575.7|90625.9|90575.9|90623.7|90573.7|23
1639098140000|2021-12-10 01:02:20|90625.5|90575.5|90628.7|90578.7|90629|90579|90625.3|90575.3|26
1639098150000|2021-12-10 01:02:30|90628.8|90578.8|90625.7|90575.7|90628.8|90578.8|90625.6|90575.6|26
1639098160000|2021-12-10 01:02:40|90626.1|90576.1|90626.6|90576.6|90626.6|90576.6|90625.2|90575.2|14
1639098170000|2021-12-10 01:02:50|90626.9|90576.9|90628.7|90578.7|90629.2|90579.2|90626.1|90576.1|18
1639098180000|2021-12-10 01:03:00|90628.6|90578.6|90633.7|90583.7|90634.9|90584.9|90627.6|90577.6|35
1639098190000|2021-12-10 01:03:10|90633.6|90583.6|90640.3|90590.3|90642.2|90592.2|90631.8|90581.8|32
1639098200000|2021-12-10 01:03:20|90640.7|90590.7|90639.5|90589.5|90641.2|90591.2|90637.3|90587.3|12
1639098210000|2021-12-10 01:03:30|90637.3|90587.3|90638.7|90588.7|90639.3|90589.3|90636.3|90586.3|37
1639098220000|2021-12-10 01:03:40|90638.8|90588.8|90638.8|90588.8|90639.5|90589.5|90637.9|90587.9|46
1639098230000|2021-12-10 01:03:50|90638.6|90588.6|90639.3|90589.3|90639.9|90589.9|90638.6|90588.6|15
1639098240000|2021-12-10 01:04:00|90639.4|90589.4|90638.9|90588.9|90639.8|90589.8|90638.4|90588.4|20
1639098250000|2021-12-10 01:04:10|90638.8|90588.8|90664.1|90614.1|90664.1|90614.1|90638.8|90588.8|33
1639098260000|2021-12-10 01:04:20|90663.1|90613.1|90659.1|90609.1|90673.6|90623.6|90656.2|90606.2|63
1639098270000|2021-12-10 01:04:30|90661.8|90611.8|90661|90611|90662|90612|90659.4|90609.4|44
1639098280000|2021-12-10 01:04:40|90660.9|90610.9|90663.6|90613.6|90665|90625|90650|90608.3|32
1639098290000|2021-12-10 01:04:50|90662.9|90612.9|90663.6|90613.6|90664|90614|90662.5|90612.5|26
1639098300000|2021-12-10 01:05:00|90663.4|90613.4|90649.7|90624.7|90666.3|90626.9|90649.7|90613.3|24
1639098310000|2021-12-10 01:05:10|90650.9|90625.9|90665.2|90615.2|90671.2|90625.9|90650.9|90614.9|19
1639098320000|2021-12-10 01:05:20|90665.4|90615.4|90668|90618|90668.3|90618.3|90665.3|90615.3|10
1639098330000|2021-12-10 01:05:30|90667.5|90617.5|90666.1|90616.1|90668.3|90618.3|90666.1|90616.1|19
1639098340000|2021-12-10 01:05:40|90666.2|90616.2|90670|90620|90670|90624.2|90648.1|90610.4|37
1639098350000|2021-12-10 01:05:50|90669.3|90619.3|90663.2|90613.2|90671.5|90621.5|90663.2|90613.2|37
1639098360000|2021-12-10 01:06:00|90662.8|90612.8|90641.7|90616.7|90664.5|90621.8|90641.3|90606.5|34
1639098370000|2021-12-10 01:06:10|90641.9|90616.9|90654.9|90604.9|90663.7|90617.8|90641.1|90604.9|42
1639098380000|2021-12-10 01:06:20|90654.6|90604.6|90648.1|90598.1|90659.8|90616.1|90640.5|90596.9|47
1639098390000|2021-12-10 01:06:30|90647.9|90597.9|90647.6|90597.6|90651.2|90601.2|90646.7|90596.7|36
1639098400000|2021-12-10 01:06:40|90647.3|90597.3|90647.5|90597.5|90648.9|90598.9|90647.3|90597.3|20
1639098410000|2021-12-10 01:06:50|90647.4|90597.4|90650.4|90600.4|90652.9|90602.9|90647.4|90597.4|32
1639098420000|2021-12-10 01:07:00|90650.7|90600.7|90648.4|90598.4|90652.9|90602.9|90648|90598|36
1639098430000|2021-12-10 01:07:10|90648.5|90598.5|90650.1|90600.1|90650.1|90600.1|90647.7|90597.7|21
1639098440000|2021-12-10 01:07:20|90650.4|90600.4|90653.5|90603.5|90654.7|90604.7|90650.4|90600.4|32
1639098450000|2021-12-10 01:07:30|90653.8|90603.8|90651.9|90601.9|90654.4|90604.4|90650.5|90600.5|26
1639098460000|2021-12-10 01:07:40|90652.1|90602.1|90635.7|90610.7|90652.3|90611.2|90631.7|90595.9|27
1639098470000|2021-12-10 01:07:50|90635.1|90610.1|90648.8|90598.8|90648.8|90610.1|90633.2|90597.8|24
1639098480000|2021-12-10 01:08:00|90648.6|90598.6|90649.7|90599.7|90650.9|90600.9|90647.8|90597.8|27
1639098490000|2021-12-10 01:08:10|90649.5|90599.5|90645.5|90595.5|90649.6|90599.6|90645|90595|43
1639098500000|2021-12-10 01:08:20|90645.2|90595.2|90645.7|90595.7|90646.1|90596.1|90644.4|90594.4|44
1639098510000|2021-12-10 01:08:30|90645.9|90595.9|90644|90594|90647.5|90597.5|90644|90594|34
1639098520000|2021-12-10 01:08:40|90644.1|90594.1|90641.9|90591.9|90653.1|90612.5|90627.9|90590.4|38
1639098530000|2021-12-10 01:08:50|90643.4|90593.4|90626.4|90601.4|90643.6|90601.7|90625|90587.2|40
1639098540000|2021-12-10 01:09:00|90626.9|90601.9|90651.9|90601.9|90654.1|90616|90626.9|90597.1|40
1639098550000|2021-12-10 01:09:10|90652.4|90602.4|90656.1|90606.1|90656.1|90606.1|90652.2|90602.2|17
1639098560000|2021-12-10 01:09:20|90655.3|90605.3|90655.4|90605.4|90657.3|90607.3|90654.6|90604.6|20
1639098570000|2021-12-10 01:09:30|90655.9|90605.9|90656.2|90606.2|90656.6|90606.6|90655.4|90605.4|24
1639098580000|2021-12-10 01:09:40|90656.4|90606.4|90656.9|90606.9|90657.3|90607.3|90655.3|90605.3|17
1639098590000|2021-12-10 01:09:50|90644.6|90619.6|90660.5|90610.5|90661.7|90622.9|90643.4|90610.5|30
1639098600000|2021-12-10 01:10:00|90660.7|90610.7|90659.7|90609.7|90661.6|90611.6|90658.9|90608.9|26
1639098610000|2021-12-10 01:10:10|90659.4|90609.4|90659|90609|90660.8|90610.8|90658.2|90608.2|39
1639098620000|2021-12-10 01:10:20|90659.4|90609.4|90647.2|90622.2|90659.8|90622.5|90646.5|90608.4|22
1639098630000|2021-12-10 01:10:30|90647.5|90622.5|90644.8|90619.8|90647.5|90622.5|90642.9|90617.9|23
1639098640000|2021-12-10 01:10:40|90644.2|90619.2|90642.6|90617.6|90645.2|90620.2|90642.5|90617.5|38
1639098650000|2021-12-10 01:10:50|90642.5|90617.5|90640|90615|90642.5|90617.5|90640|90615|34
1639098660000|2021-12-10 01:11:00|90640.8|90615.8|90640.2|90615.2|90641.8|90616.8|90639.1|90614.1|23
1639098670000|2021-12-10 01:11:10|90640.3|90615.3|90649|90599|90649.6|90615.6|90640.3|90598.9|21
1639098680000|2021-12-10 01:11:20|90648.8|90598.8|90644|90594|90649.2|90599.2|90643.9|90593.9|36
1639098690000|2021-12-10 01:11:30|90643.6|90593.6|90644.4|90594.4|90646.9|90596.9|90643.4|90593.4|24
1639098700000|2021-12-10 01:11:40|90644.2|90594.2|90648.4|90598.4|90648.8|90598.8|90644|90594|31
1639098710000|2021-12-10 01:11:50|90648.1|90598.1|90649.1|90599.1|90650.2|90600.2|90646.9|90596.9|31
1639098720000|2021-12-10 01:12:00|90649.6|90599.6|90645.7|90595.7|90649.6|90599.6|90644.6|90594.6|34
1639098730000|2021-12-10 01:12:10|90645.5|90595.5|90646.4|90596.4|90650.1|90600.1|90644.6|90594.6|22
1639098740000|2021-12-10 01:12:20|90646.2|90596.2|90647.6|90597.6|90651|90601|90645.9|90595.9|28
1639098750000|2021-12-10 01:12:30|90647.8|90597.8|90646.3|90596.3|90647.8|90597.8|90645.4|90595.4|30
1639098760000|2021-12-10 01:12:40|90646.1|90596.1|90643.6|90593.6|90647.2|90597.2|90643.6|90593.6|24
1639098770000|2021-12-10 01:12:50|90643.7|90593.7|90642.8|90592.8|90643.8|90593.8|90642.8|90592.8|13
1639098780000|2021-12-10 01:13:00|90642.9|90592.9|90643.3|90593.3|90643.9|90593.9|90641.6|90591.6|23
1639098790000|2021-12-10 01:13:10|90642.8|90592.8|90637.9|90587.9|90643.4|90593.4|90637.9|90587.9|37
1639098800000|2021-12-10 01:13:20|90638|90588|90639.6|90589.6|90642.7|90592.7|90635.9|90585.9|36
1639098810000|2021-12-10 01:13:30|90639.3|90589.3|90641|90591|90642|90592|90636.5|90586.5|16
1639098820000|2021-12-10 01:13:40|90641.3|90591.3|90644.7|90594.7|90646.1|90596.1|90639.4|90589.4|36
1639098830000|2021-12-10 01:13:50|90645|90595|90637.6|90587.6|90645|90595|90637.3|90587.3|22
1639098840000|2021-12-10 01:14:00|90637.5|90587.5|90638.2|90588.2|90638.6|90588.6|90637.3|90587.3|12
1639098850000|2021-12-10 01:14:10|90638.3|90588.3|90638.2|90588.2|90638.9|90588.9|90638.1|90588.1|14
1639098860000|2021-12-10 01:14:20|90638|90588|90638.1|90588.1|90639.4|90589.4|90637.9|90587.9|16
1639098870000|2021-12-10 01:14:30|90638.3|90588.3|90635|90585|90638.7|90598.3|90621.6|90584.6|38
1639098880000|2021-12-10 01:14:40|90634.5|90584.5|90641.6|90591.6|90641.6|90591.6|90634|90584|27
1639098890000|2021-12-10 01:14:50|90641.7|90591.7|90638.9|90588.9|90641.7|90591.7|90638.3|90588.3|18
1639098900000|2021-12-10 01:15:00|90638.7|90588.7|90637.7|90587.7|90643.7|90593.7|90637.7|90587.7|17
1639098910000|2021-12-10 01:15:10|90637.8|90587.8|90643.9|90593.9|90643.9|90593.9|90637.8|90587.8|36
1639098920000|2021-12-10 01:15:20|90646.8|90596.8|90650.8|90600.8|90651.4|90601.4|90645.5|90595.5|40
1639098930000|2021-12-10 01:15:30|90651|90601|90650.1|90600.1|90651.5|90601.5|90646.8|90596.8|39
1639098940000|2021-12-10 01:15:40|90650.5|90600.5|90646.8|90596.8|90651.2|90601.2|90646.5|90596.5|45
1639098950000|2021-12-10 01:15:50|90646.9|90596.9|90658.8|90608.8|90658.8|90608.8|90646.6|90596.6|60
1639098960000|2021-12-10 01:16:00|90657.4|90607.4|90654.9|90604.9|90657.7|90607.7|90652.5|90602.5|29
1639098970000|2021-12-10 01:16:10|90654.7|90604.7|90649|90599|90655.3|90605.3|90647.1|90597.1|57
1639098980000|2021-12-10 01:16:20|90648.6|90598.6|90647.9|90597.9|90649.8|90599.8|90646.9|90596.9|47
1639098990000|2021-12-10 01:16:30|90648|90598|90650|90600|90651.9|90601.9|90647.4|90597.4|48
1639099000000|2021-12-10 01:16:40|90649.7|90599.7|90653.6|90603.6|90655.2|90605.2|90647.1|90597.1|28
1639099010000|2021-12-10 01:16:50|90652.9|90602.9|90649.6|90599.6|90652.9|90602.9|90649.2|90599.2|14
1639099020000|2021-12-10 01:17:00|90650.5|90600.5|90655.3|90605.3|90655.3|90605.3|90649.8|90599.8|16
1639099030000|2021-12-10 01:17:10|90655.7|90605.7|90663.9|90613.9|90664|90614|90655.3|90605.3|48
1639099040000|2021-12-10 01:17:20|90663.5|90613.5|90663.6|90613.6|90666.5|90616.5|90661.1|90611.1|33
1639099050000|2021-12-10 01:17:30|90664.3|90614.3|90663.9|90613.9|90668|90618|90663.1|90613.1|46
1639099060000|2021-12-10 01:17:40|90664.1|90614.1|90664.4|90614.4|90669.5|90619.5|90661.6|90611.6|37
1639099070000|2021-12-10 01:17:50|90664.3|90614.3|90648.6|90623.6|90674.4|90623.6|90647.9|90603.6|34
1639099080000|2021-12-10 01:18:00|90663|90613|90665|90615|90666.8|90616.8|90661.4|90611.4|43
1639099090000|2021-12-10 01:18:10|90665.3|90615.3|90665.1|90615.1|90665.6|90615.6|90664.9|90614.9|10
1639099100000|2021-12-10 01:18:20|90665.3|90615.3|90663.2|90613.2|90666|90616|90663.1|90613.1|17
1639099110000|2021-12-10 01:18:30|90663.3|90613.3|90664.6|90614.6|90666.1|90616.1|90661.6|90611.6|43
1639099120000|2021-12-10 01:18:40|90664.5|90614.5|90665.7|90615.7|90672.8|90622.8|90662.7|90612.7|38
1639099130000|2021-12-10 01:18:50|90665.2|90615.2|90665.6|90615.6|90665.7|90615.7|90664.7|90614.7|15
1639099140000|2021-12-10 01:19:00|90665.1|90615.1|90659|90609|90665.5|90615.5|90657.4|90607.4|35
1639099150000|2021-12-10 01:19:10|90658.5|90608.5|90657.5|90607.5|90658.9|90608.9|90657.5|90607.5|28
1639099160000|2021-12-10 01:19:20|90657.2|90607.2|90634.5|90609.5|90657.3|90609.5|90633.8|90596.4|28
1639099170000|2021-12-10 01:19:30|90634.1|90609.1|90645.2|90595.2|90647.9|90609.1|90633.7|90595|30
1639099180000|2021-12-10 01:19:40|90645.1|90595.1|90645.6|90595.6|90646.1|90596.1|90645.1|90595.1|20
1639099190000|2021-12-10 01:19:50|90645.8|90595.8|90646.4|90596.4|90646.5|90596.5|90645.2|90595.2|14
1639099200000|2021-12-10 01:20:00|90646.5|90596.5|90642.3|90592.3|90646.9|90596.9|90642.1|90592.1|28
1639099210000|2021-12-10 01:20:10|90642.6|90592.6|90642.4|90592.4|90647.1|90597.1|90641.9|90591.9|36
1639099220000|2021-12-10 01:20:20|90644.6|90594.6|90643.9|90593.9|90645.5|90595.5|90641|90591|25
1639099230000|2021-12-10 01:20:30|90644|90594|90644.2|90594.2|90644.7|90594.7|90644|90594|12
1639099240000|2021-12-10 01:20:40|90644.3|90594.3|90643.9|90593.9|90644.3|90594.3|90641.9|90591.9|37
1639099250000|2021-12-10 01:20:50|90645|90595|90641.4|90591.4|90645.7|90595.7|90641.4|90591.4|10
1639099260000|2021-12-10 01:21:00|90641.6|90591.6|90638.7|90588.7|90647.5|90597.5|90638.5|90588.5|29
1639099270000|2021-12-10 01:21:10|90638.5|90588.5|90638.3|90588.3|90642.9|90592.9|90637.5|90587.5|28
1639099280000|2021-12-10 01:21:20|90638.4|90588.4|90639.4|90589.4|90643.2|90593.2|90638.4|90588.4|14
1639099290000|2021-12-10 01:21:30|90639.5|90589.5|90639.4|90589.4|90642.8|90592.8|90639.1|90589.1|10
1639099300000|2021-12-10 01:21:40|90639.6|90589.6|90637.5|90587.5|90640.1|90590.1|90637.1|90587.1|41
1639099310000|2021-12-10 01:21:50|90637.4|90587.4|90636.4|90586.4|90638|90588|90631.7|90581.7|32
1639099320000|2021-12-10 01:22:00|90635.5|90585.5|90631.9|90581.9|90637.9|90587.9|90630.9|90580.9|33
1639099330000|2021-12-10 01:22:10|90631.7|90581.7|90635.1|90585.1|90636.9|90586.9|90630.8|90580.8|27
1639099340000|2021-12-10 01:22:20|90634.9|90584.9|90633.6|90583.6|90638.2|90588.2|90632.3|90582.3|38
1639099350000|2021-12-10 01:22:30|90634.4|90584.4|90628.4|90578.4|90646.6|90585.5|90626.9|90576.2|40
1639099360000|2021-12-10 01:22:40|90628.1|90578.1|90625.6|90575.6|90628.4|90578.4|90625|90575|28
1639099370000|2021-12-10 01:22:50|90625.9|90575.9|90627.6|90577.6|90630.4|90580.4|90624.6|90574.6|28
1639099380000|2021-12-10 01:23:00|90627.5|90577.5|90628.1|90578.1|90630.6|90580.6|90626.7|90576.7|15
1639099390000|2021-12-10 01:23:10|90628.2|90578.2|90628.9|90578.9|90628.9|90578.9|90627.6|90577.6|16
1639099400000|2021-12-10 01:23:20|90628.7|90578.7|90633.2|90583.2|90644.7|90584.8|90628.7|90568.5|23
1639099410000|2021-12-10 01:23:30|90636|90586|90629.9|90579.9|90653.8|90586.2|90629.5|90572.1|19
1639099420000|2021-12-10 01:23:40|90630.9|90580.9|90631.6|90581.6|90634.8|90584.8|90629.2|90579.2|29
1639099430000|2021-12-10 01:23:50|90631.7|90581.7|90631.4|90581.4|90632|90582|90630.4|90580.4|25
1639099440000|2021-12-10 01:24:00|90631|90581|90640.7|90590.7|90641|90591|90630.4|90580.4|47
1639099450000|2021-12-10 01:24:10|90639.6|90589.6|90640.9|90590.9|90641.1|90591.1|90638.8|90588.8|42
1639099460000|2021-12-10 01:24:20|90639.8|90589.8|90639.6|90589.6|90640.9|90590.9|90638.5|90588.5|19
1639099470000|2021-12-10 01:24:30|90639.5|90589.5|90639.5|90589.5|90639.5|90589.5|90638.7|90588.7|16
1639099480000|2021-12-10 01:24:40|90639.1|90589.1|90640|90590|90641.4|90591.4|90639.1|90589.1|25
1639099490000|2021-12-10 01:24:50|90639.3|90589.3|90636.1|90586.1|90643.5|90593.5|90635.7|90585.7|46
1639099500000|2021-12-10 01:25:00|90636.9|90586.9|90635.6|90585.6|90636.9|90586.9|90634.6|90584.6|31
1639099510000|2021-12-10 01:25:10|90635.4|90585.4|90634.9|90584.9|90635.7|90585.7|90634.2|90584.2|19
1639099520000|2021-12-10 01:25:20|90634.8|90584.8|90634.8|90584.8|90635|90585|90634.6|90584.6|14
1639099530000|2021-12-10 01:25:30|90634.9|90584.9|90634.9|90584.9|90636.1|90586.1|90633.8|90583.8|14
1639099540000|2021-12-10 01:25:40|90639.1|90589.1|90640.9|90590.9|90648.3|90602.2|90625.3|90574|37
1639099550000|2021-12-10 01:25:50|90659.9|90587.6|90643.6|90593.6|90666.4|90604.4|90643.4|90583.4|54
1639099560000|2021-12-10 01:26:00|90643.4|90593.4|90639.9|90589.9|90643.8|90593.8|90639.9|90589.9|22
1639099570000|2021-12-10 01:26:10|90639.2|90589.2|90636.8|90586.8|90639.2|90589.2|90636.2|90586.2|49
1639099580000|2021-12-10 01:26:20|90636.4|90586.4|90638.6|90588.6|90639.9|90589.9|90636.4|90586.4|19
1639099590000|2021-12-10 01:26:30|90639.2|90589.2|90640.6|90590.6|90640.7|90590.7|90638.2|90588.2|32
1639099600000|2021-12-10 01:26:40|90640.2|90590.2|90641.4|90591.4|90641.6|90591.6|90639.7|90589.7|24
1639099610000|2021-12-10 01:26:50|90641.5|90591.5|90630.5|90580.5|90644.9|90591.5|90630.4|90569.4|71
1639099620000|2021-12-10 01:27:00|90629.5|90579.5|90634.5|90584.5|90647|90585.1|90627.5|90567.9|52
1639099630000|2021-12-10 01:27:10|90634.3|90584.3|90641.9|90570.6|90646.2|90584.4|90631.7|90569.6|48
1639099640000|2021-12-10 01:27:20|90633.2|90583.2|90640.1|90566.6|90642.9|90583.2|90630.5|90565.4|55
1639099650000|2021-12-10 01:27:30|90640|90565.9|90638|90565.3|90640.2|90577.7|90625.5|90563|43
1639099660000|2021-12-10 01:27:40|90637.7|90564.3|90622.3|90572.3|90641.4|90577.1|90621.4|90559.7|54
1639099670000|2021-12-10 01:27:50|90622|90572|90628.9|90558.5|90628.9|90572.8|90614.9|90557.6|71
1639099680000|2021-12-10 01:28:00|90631.5|90557.1|90599.4|90549.4|90631.5|90568|90599.1|90541.4|61
1639099690000|2021-12-10 01:28:10|90598.9|90548.9|90600.7|90550.7|90613.6|90553|90597.2|90533.7|50
1639099700000|2021-12-10 01:28:20|90600.8|90550.8|90600.2|90550.2|90612.2|90551.4|90599.2|90539|34
1639099710000|2021-12-10 01:28:30|90608.7|90538|90614.4|90543.8|90616.2|90551.4|90600.3|90535.4|46
1639099720000|2021-12-10 01:28:40|90604.3|90554.3|90598.4|90548.4|90620.6|90554.3|90596.3|90536.6|65
1639099730000|2021-12-10 01:28:50|90599.8|90549.8|90601.8|90551.8|90611.8|90552.7|90595.5|90541.5|55
1639099740000|2021-12-10 01:29:00|90602.2|90552.2|90606.9|90556.9|90617.9|90557.6|90600.5|90541.9|44
1639099750000|2021-12-10 01:29:10|90617.2|90545.8|90613.8|90542.8|90623.3|90559.9|90604.1|90538.4|64
1639099760000|2021-12-10 01:29:20|90613.5|90543.3|90605.1|90555.1|90616.5|90555.1|90603.5|90541.7|30
1639099770000|2021-12-10 01:29:30|90604.9|90554.9|90623.7|90550|90625.2|90563.6|90604.9|90544|41
1639099780000|2021-12-10 01:29:40|90625.6|90548.3|90611.9|90561.9|90625.6|90562.4|90611.9|90548.3|30
1639099790000|2021-12-10 01:29:50|90621.9|90551.7|90607.3|90557.3|90624.6|90558|90603.6|90544.2|50
1639099800000|2021-12-10 01:30:00|90608.7|90558.7|90608.5|90558.5|90622|90560.6|90602.2|90542.8|63
1639099810000|2021-12-10 01:30:10|90607.2|90557.2|90617.1|90567.1|90626|90567.2|90606.7|90554.8|47
1639099820000|2021-12-10 01:30:20|90616.6|90566.6|90609.8|90559.8|90627.3|90567.3|90607.7|90549.5|60
1639099830000|2021-12-10 01:30:30|90609.7|90559.7|90624.8|90553.1|90624.8|90564.2|90608.3|90553|43
1639099840000|2021-12-10 01:30:40|90624.4|90554|90613.6|90563.6|90625|90565.5|90612.2|90552.8|45
1639099850000|2021-12-10 01:30:50|90613.4|90563.4|90588.8|90538.8|90625.7|90563.4|90588.1|90530.7|77
1639099860000|2021-12-10 01:31:00|90589|90539|90592.9|90542.9|90592.9|90542.9|90588.4|90538.4|39
1639099870000|2021-12-10 01:31:10|90593.4|90543.4|90591.4|90541.4|90607.4|90547.4|90591.1|90528.4|36
1639099880000|2021-12-10 01:31:20|90593.1|90543.1|90592.2|90542.2|90608.5|90544.6|90591.9|90531.2|56
1639099890000|2021-12-10 01:31:30|90592.4|90542.4|90591.9|90541.9|90608.8|90548.5|90591.1|90530.5|34
1639099900000|2021-12-10 01:31:40|90601.7|90530.5|90595.2|90545.2|90607.4|90548.7|90589.9|90530.5|38
1639099910000|2021-12-10 01:31:50|90595.1|90545.1|90599.2|90549.2|90604.3|90550.6|90591.2|90530.1|57
1639099920000|2021-12-10 01:32:00|90598.7|90548.7|90597.7|90547.7|90600.3|90550.3|90595.6|90545.6|30
1639099930000|2021-12-10 01:32:10|90597.5|90547.5|90599|90549|90613|90553.2|90595.2|90537.9|72
1639099940000|2021-12-10 01:32:20|90600.7|90550.7|90601.3|90551.3|90601.6|90551.6|90598.3|90548.3|52
1639099950000|2021-12-10 01:32:30|90601.1|90551.1|90603.2|90553.2|90613.6|90553.2|90599.5|90540.2|36
1639099960000|2021-12-10 01:32:40|90603|90553|90601.4|90551.4|90614|90555.5|90599.4|90536.6|50
1639099970000|2021-12-10 01:32:50|90601.7|90551.7|90605.1|90555.1|90616.1|90555.8|90601.3|90542.2|38
1639099980000|2021-12-10 01:33:00|90604.5|90554.5|90609.7|90559.7|90619.8|90560.8|90602.8|90541|57
1639099990000|2021-12-10 01:33:10|90610.8|90560.8|90606.5|90556.5|90624.6|90561.1|90600.2|90538.5|76
1639100000000|2021-12-10 01:33:20|90617.1|90547|90620.2|90547.1|90624.1|90562.1|90605|90543.3|66
1639100010000|2021-12-10 01:33:30|90619.6|90547.8|90611.2|90561.2|90622.7|90563.5|90608.1|90545.6|38
1639100020000|2021-12-10 01:33:40|90609.6|90559.6|90615.6|90565.6|90627.3|90566.9|90607.6|90547.9|66
1639100030000|2021-12-10 01:33:50|90615.5|90565.5|90624.3|90554|90629.3|90566.5|90614.5|90548.6|54
1639100040000|2021-12-10 01:34:00|90624.6|90552.4|90629.3|90558.8|90639.7|90576.1|90612.3|90549.4|65
1639100050000|2021-12-10 01:34:10|90629.4|90554.7|90618.7|90568.7|90636.5|90574.2|90618.3|90554.3|69
1639100060000|2021-12-10 01:34:20|90618.4|90568.4|90625.9|90575.9|90637.5|90577.2|90618.4|90563.8|46
1639100070000|2021-12-10 01:34:30|90637.9|90565|90628.1|90578.1|90641.3|90579.8|90625.6|90561.8|40
1639100080000|2021-12-10 01:34:40|90628.3|90578.3|90626.9|90576.9|90630.3|90580.3|90626.9|90576.9|38
1639100090000|2021-12-10 01:34:50|90626.8|90576.8|90619.1|90569.1|90634.5|90576.8|90616.1|90552|63
1639100100000|2021-12-10 01:35:00|90622.1|90572.1|90612.4|90562.4|90641.9|90577.9|90612.4|90550.4|72
1639100110000|2021-12-10 01:35:10|90629.9|90551.1|90614|90564|90633|90567.5|90613|90549.9|56
1639100120000|2021-12-10 01:35:20|90614.4|90564.4|90634|90559.2|90634|90572.5|90613.3|90555.2|50
1639100130000|2021-12-10 01:35:30|90622.2|90572.2|90621|90571|90633.2|90574|90620.2|90559.1|34
1639100140000|2021-12-10 01:35:40|90620.6|90570.6|90635.1|90561.5|90639.3|90573.1|90620.4|90560.3|41
1639100150000|2021-12-10 01:35:50|90635.5|90561.7|90615.2|90543|90635.5|90568.1|90606.2|90543|54
1639100160000|2021-12-10 01:36:00|90604.6|90554.6|90583.5|90533.5|90618.3|90554.6|90583|90518.1|75
1639100170000|2021-12-10 01:36:10|90583.8|90533.8|90580.5|90530.5|90592.7|90534.7|90580.1|90518.8|54
1639100180000|2021-12-10 01:36:20|90579.6|90529.6|90580.4|90530.4|90591.9|90531.2|90578.5|90518.5|42
1639100190000|2021-12-10 01:36:30|90580.2|90530.2|90602.6|90523.9|90602.6|90537.8|90579.8|90516.5|68
1639100200000|2021-12-10 01:36:40|90603.1|90522.9|90589.5|90539.5|90603.4|90541|90586.4|90522.9|62
1639100210000|2021-12-10 01:36:50|90589.8|90539.8|90606|90533|90606.8|90545.5|90589.7|90530.1|48
1639100220000|2021-12-10 01:37:00|90595|90545|90603.6|90532.9|90609.3|90547.6|90593|90530.6|59
1639100230000|2021-12-10 01:37:10|90604.1|90532.4|90594.6|90544.6|90604.1|90545.1|90590.3|90532.4|49
1639100240000|2021-12-10 01:37:20|90594.8|90544.8|90593.1|90543.1|90609.5|90548.4|90592|90535.9|45
1639100250000|2021-12-10 01:37:30|90592.2|90542.2|90597.7|90547.7|90607|90547.7|90590.9|90532.7|54
1639100260000|2021-12-10 01:37:40|90597.9|90547.9|90591.7|90513.3|90608.4|90547.9|90586.7|90511.3|73
1639100270000|2021-12-10 01:37:50|90590.5|90513.7|90574.9|90524.9|90591.8|90528.5|90573.6|90513.6|42
1639100280000|2021-12-10 01:38:00|90575.3|90525.3|90587.6|90515.7|90592.5|90525.3|90574.6|90512.4|48
1639100290000|2021-12-10 01:38:10|90591.1|90514.6|90579.4|90529.4|90591.1|90529.6|90573.5|90510.3|56
1639100300000|2021-12-10 01:38:20|90579.8|90529.8|90587.9|90517.2|90593.8|90532.7|90576.5|90517.2|55
1639100310000|2021-12-10 01:38:30|90587.7|90516.6|90567.9|90517.9|90587.7|90524.7|90565.7|90507.6|56
1639100320000|2021-12-10 01:38:40|90567.8|90517.8|90572.3|90522.3|90584.2|90525.1|90567.8|90507.5|58
1639100330000|2021-12-10 01:38:50|90571.9|90521.9|90577.8|90527.8|90587.3|90529|90571.9|90516.8|53
1639100340000|2021-12-10 01:39:00|90577.9|90527.9|90578|90528|90591.9|90532.2|90577.4|90518.2|54
1639100350000|2021-12-10 01:39:10|90578.1|90528.1|90576.4|90526.4|90588.4|90528.6|90574.6|90514.6|43
1639100360000|2021-12-10 01:39:20|90576.5|90526.5|90573.2|90523.2|90577|90527|90572.3|90522.3|31
1639100370000|2021-12-10 01:39:30|90572.1|90522.1|90573.3|90523.3|90586.7|90527.9|90571.8|90515.3|64
1639100380000|2021-12-10 01:39:40|90573.7|90523.7|90579|90529|90588|90529|90572.5|90516.4|49
1639100390000|2021-12-10 01:39:50|90579.1|90529.1|90580.9|90530.9|90593.4|90531.1|90578.5|90518.5|49
1639100400000|2021-12-10 01:40:00|90581.7|90531.7|90590.4|90540.4|90591.2|90541.2|90579.7|90529.7|55
1639100410000|2021-12-10 01:40:10|90590.7|90540.7|90587.5|90537.5|90592.7|90542.7|90586|90536|49
1639100420000|2021-12-10 01:40:20|90587.4|90537.4|90586.4|90536.4|90589.8|90539.8|90584.6|90534.6|38
1639100430000|2021-12-10 01:40:30|90586|90536|90585.2|90535.2|90586.8|90548.5|90573.5|90531.5|40
1639100440000|2021-12-10 01:40:40|90585.1|90535.1|90585.3|90535.3|90589.1|90539.1|90584.4|90534.4|23
1639100450000|2021-12-10 01:40:50|90585.1|90535.1|90585.9|90535.9|90587.2|90537.2|90585|90535|29
1639100460000|2021-12-10 01:41:00|90585.8|90535.8|90574|90524|90586.5|90536.5|90573.5|90523.5|43
1639100470000|2021-12-10 01:41:10|90574.8|90524.8|90575.5|90525.5|90578.8|90528.8|90574.6|90524.6|47
1639100480000|2021-12-10 01:41:20|90575.4|90525.4|90574.8|90524.8|90577.1|90527.1|90574.8|90524.8|33
1639100490000|2021-12-10 01:41:30|90574.7|90524.7|90573.4|90523.4|90574.8|90524.8|90571.4|90521.4|47
1639100500000|2021-12-10 01:41:40|90573.2|90523.2|90576.4|90526.4|90580.1|90530.1|90573.2|90523.2|44
1639100510000|2021-12-10 01:41:50|90577.7|90527.7|90579.1|90529.1|90579.4|90529.4|90576.5|90526.5|46
1639100520000|2021-12-10 01:42:00|90579.3|90529.3|90579.4|90529.4|90582|90532|90578.9|90528.9|48
1639100530000|2021-12-10 01:42:10|90579.3|90529.3|90581.7|90531.7|90583.1|90533.1|90579.3|90529.3|33
1639100540000|2021-12-10 01:42:20|90582|90532|90584|90534|90588.4|90538.4|90580.5|90530.5|28
1639100550000|2021-12-10 01:42:30|90583.8|90533.8|90606.6|90556.6|90607.6|90556.7|90583.5|90530.6|66
1639100560000|2021-12-10 01:42:40|90605.9|90555.9|90616.5|90566.5|90627.2|90566.6|90605.9|90552|66
1639100570000|2021-12-10 01:42:50|90616.9|90566.9|90615.6|90565.6|90619.1|90569.1|90613.7|90563.7|55
1639100580000|2021-12-10 01:43:00|90613.8|90563.8|90598.6|90548.6|90613.8|90563.8|90595.4|90545.4|59
1639100590000|2021-12-10 01:43:10|90598.4|90548.4|90600.1|90550.1|90601.7|90551.7|90597.2|90547.2|43
1639100600000|2021-12-10 01:43:20|90601|90551|90601.4|90551.4|90601.7|90551.7|90597.6|90547.6|27
1639100610000|2021-12-10 01:43:30|90601.9|90551.9|90598.1|90548.1|90601.9|90551.9|90595.8|90545.8|30
1639100620000|2021-12-10 01:43:40|90598.6|90548.6|90600.1|90550.1|90602.8|90552.8|90597|90547|34
1639100630000|2021-12-10 01:43:50|90599.1|90549.1|90599.7|90549.7|90601.3|90551.3|90597.4|90547.4|35
1639100640000|2021-12-10 01:44:00|90599.6|90549.6|90600.4|90550.4|90602.2|90552.2|90596.3|90546.3|43
1639100650000|2021-12-10 01:44:10|90600.6|90550.6|90594.4|90544.4|90601.3|90551.3|90588.2|90538.2|41
1639100660000|2021-12-10 01:44:20|90594|90544|90600.6|90550.6|90602.5|90552.5|90593.5|90543.5|56
1639100670000|2021-12-10 01:44:30|90599.3|90549.3|90595.6|90545.6|90600.4|90550.4|90591.8|90541.8|43
1639100680000|2021-12-10 01:44:40|90595.4|90545.4|90596.8|90546.8|90599.6|90549.6|90594.7|90544.7|32
1639100690000|2021-12-10 01:44:50|90596.9|90546.9|90593.3|90543.3|90598.3|90548.3|90592.9|90542.9|21
1639100700000|2021-12-10 01:45:00|90592.7|90542.7|90599.9|90549.9|90604.6|90554.6|90592.7|90542.7|55
1639100710000|2021-12-10 01:45:10|90599.5|90549.5|90596.5|90546.5|90604|90554|90595.6|90545.6|53
1639100720000|2021-12-10 01:45:20|90596.7|90546.7|90585.1|90560.1|90597.8|90563|90574.4|90541.7|43
1639100730000|2021-12-10 01:45:30|90585.3|90560.3|90593|90543|90593.2|90562.5|90583.3|90541.4|35
1639100740000|2021-12-10 01:45:40|90593.1|90543.1|90605.9|90555.9|90605.9|90555.9|90590.5|90540.5|47
1639100750000|2021-12-10 01:45:50|90605.6|90555.6|90600.1|90550.1|90607.4|90557.4|90598.8|90548.8|40
1639100760000|2021-12-10 01:46:00|90599.8|90549.8|90572.9|90547.9|90599.8|90549.8|90572.9|90533.8|43
1639100770000|2021-12-10 01:46:10|90573.6|90548.6|90571.2|90521.2|90587.9|90549.1|90570.7|90520.7|41
1639100780000|2021-12-10 01:46:20|90572.2|90522.2|90550.8|90500.8|90572.2|90522.2|90550.8|90500.8|57
1639100790000|2021-12-10 01:46:30|90551.4|90501.4|90546.5|90496.5|90554.1|90504.1|90545.6|90495.6|50
1639100800000|2021-12-10 01:46:40|90546.3|90496.3|90545.7|90495.7|90550.9|90500.9|90542.7|90492.7|52
1639100810000|2021-12-10 01:46:50|90548.4|90498.4|90550.3|90500.3|90551.6|90501.6|90542.5|90492.5|34
1639100820000|2021-12-10 01:47:00|90550.2|90500.2|90548.8|90498.8|90550.5|90500.5|90543.2|90493.2|31
1639100830000|2021-12-10 01:47:10|90548.3|90498.3|90547.6|90497.6|90549.2|90499.2|90544.2|90494.2|35
1639100840000|2021-12-10 01:47:20|90548.6|90498.6|90549|90499|90550.2|90500.2|90543|90493|34
1639100850000|2021-12-10 01:47:30|90547.4|90497.4|90545.9|90495.9|90549|90499|90543.6|90493.6|34
1639100860000|2021-12-10 01:47:40|90546|90496|90553|90503|90553|90503|90545.2|90495.2|33
1639100870000|2021-12-10 01:47:50|90553.2|90503.2|90542.9|90492.9|90553.2|90503.2|90542|90492|30
1639100880000|2021-12-10 01:48:00|90541.9|90491.9|90542.6|90492.6|90545.4|90495.4|90540.6|90490.6|25
1639100890000|2021-12-10 01:48:10|90543.1|90493.1|90544.2|90494.2|90544.4|90494.4|90542.8|90492.8|27
1639100900000|2021-12-10 01:48:20|90544.4|90494.4|90546|90496|90547.3|90497.3|90542.7|90492.7|34
1639100910000|2021-12-10 01:48:30|90544.3|90494.3|90546.6|90496.6|90546.6|90496.6|90540.2|90490.2|51
1639100920000|2021-12-10 01:48:40|90547.1|90497.1|90545.4|90495.4|90563.2|90497.9|90545.3|90483.5|27
1639100930000|2021-12-10 01:48:50|90544.8|90494.8|90541.2|90491.2|90548.1|90498.1|90541.2|90491.2|21
1639100940000|2021-12-10 01:49:00|90542.1|90492.1|90547|90497|90547.3|90497.3|90542.1|90492.1|38
1639100950000|2021-12-10 01:49:10|90548.4|90498.4|90542.7|90492.7|90549.4|90499.4|90542.7|90492.7|34
1639100960000|2021-12-10 01:49:20|90546.1|90496.1|90547.1|90497.1|90547.5|90497.5|90545.5|90495.5|24
1639100970000|2021-12-10 01:49:30|90546.5|90496.5|90544.6|90494.6|90548.6|90498.6|90544.5|90494.5|16
1639100980000|2021-12-10 01:49:40|90544.5|90494.5|90547.9|90497.9|90548.5|90498.5|90544.4|90494.4|27
1639100990000|2021-12-10 01:49:50|90547.5|90497.5|90545.6|90495.6|90548|90498|90544.3|90494.3|41
1639101000000|2021-12-10 01:50:00|90545.3|90495.3|90545|90495|90549.4|90499.4|90543.9|90493.9|29
1639101010000|2021-12-10 01:50:10|90544.5|90494.5|90544.9|90494.9|90545.6|90495.6|90544.4|90494.4|38
1639101020000|2021-12-10 01:50:20|90545|90495|90542.3|90492.3|90546.3|90496.3|90542|90492|35
1639101030000|2021-12-10 01:50:30|90542.2|90492.2|90546.3|90496.3|90549.1|90499.1|90542.2|90492.2|41
1639101040000|2021-12-10 01:50:40|90546.7|90496.7|90547.2|90497.2|90548.2|90498.2|90545.9|90495.9|39
1639101050000|2021-12-10 01:50:50|90547.4|90497.4|90547.7|90497.7|90549|90499|90545.4|90495.4|29
1639101060000|2021-12-10 01:51:00|90547|90497|90546.8|90496.8|90548.5|90498.5|90544.9|90494.9|25
1639101070000|2021-12-10 01:51:10|90546.7|90496.7|90549.6|90499.6|90549.6|90499.6|90546.3|90496.3|26
1639101080000|2021-12-10 01:51:20|90548.8|90498.8|90553.3|90503.3|90554.5|90504.5|90547.8|90497.8|28
1639101090000|2021-12-10 01:51:30|90553.6|90503.6|90554.3|90504.3|90556.8|90506.8|90552.5|90502.5|39
1639101100000|2021-12-10 01:51:40|90554.5|90504.5|90557.6|90507.6|90560.1|90510.1|90554|90504|35
1639101110000|2021-12-10 01:51:50|90557.5|90507.5|90555.1|90505.1|90557.6|90507.6|90553.4|90503.4|21
1639101120000|2021-12-10 01:52:00|90555.6|90505.6|90555.2|90505.2|90555.8|90505.8|90554.8|90504.8|23
1639101130000|2021-12-10 01:52:10|90555.1|90505.1|90556.8|90506.8|90556.8|90506.8|90555|90505|18
1639101140000|2021-12-10 01:52:20|90557.3|90507.3|90557.3|90507.3|90558.5|90520.2|90538.9|90500|21
1639101150000|2021-12-10 01:52:30|90557.2|90507.2|90556.6|90506.6|90559|90509|90556|90506|36
1639101160000|2021-12-10 01:52:40|90554.9|90504.9|90557.5|90507.5|90558.7|90508.7|90553.8|90503.8|54
1639101170000|2021-12-10 01:52:50|90556.7|90506.7|90558.6|90508.6|90558.6|90508.6|90556|90506|24
1639101180000|2021-12-10 01:53:00|90559.1|90509.1|90554.7|90504.7|90560.9|90510.9|90553|90503|41
1639101190000|2021-12-10 01:53:10|90554.5|90504.5|90555|90505|90555.7|90505.7|90554.5|90504.5|18
1639101200000|2021-12-10 01:53:20|90557|90507|90555.1|90505.1|90557.6|90507.6|90551.7|90501.7|22
1639101210000|2021-12-10 01:53:30|90556|90506|90554.9|90504.9|90557.3|90507.3|90554.1|90504.1|13
1639101220000|2021-12-10 01:53:40|90554.6|90504.6|90555.4|90505.4|90555.9|90505.9|90554.4|90504.4|12
1639101230000|2021-12-10 01:53:50|90555.1|90505.1|90557.6|90507.6|90557.7|90507.7|90555.1|90505.1|22
1639101240000|2021-12-10 01:54:00|90557.5|90507.5|90558.3|90508.3|90559.6|90523.3|90546.7|90502.6|39
1639101250000|2021-12-10 01:54:10|90558.8|90508.8|90555.7|90505.7|90559.2|90509.2|90554.4|90504.4|33
1639101260000|2021-12-10 01:54:20|90555.1|90505.1|90558.7|90508.7|90560.2|90510.2|90555.1|90505.1|17
1639101270000|2021-12-10 01:54:30|90558.5|90508.5|90555.6|90505.6|90559.2|90509.2|90554.8|90504.8|30
1639101280000|2021-12-10 01:54:40|90555.5|90505.5|90554.9|90504.9|90556.4|90506.4|90551.3|90501.3|33
1639101290000|2021-12-10 01:54:50|90554.5|90504.5|90554.5|90504.5|90555.4|90505.4|90553.2|90503.2|25
1639101300000|2021-12-10 01:55:00|90552.4|90502.4|90552.7|90502.7|90555.1|90505.1|90551|90501|27
1639101310000|2021-12-10 01:55:10|90552.9|90502.9|90554.3|90504.3|90555.5|90505.5|90550.6|90500.6|31
1639101320000|2021-12-10 01:55:20|90554.2|90504.2|90556.4|90506.4|90558|90508|90554.2|90504.2|18
1639101330000|2021-12-10 01:55:30|90556.8|90506.8|90555.4|90505.4|90558.6|90508.6|90554.2|90504.2|28
1639101340000|2021-12-10 01:55:40|90555.3|90505.3|90555|90505|90555.8|90505.8|90554.8|90504.8|15
1639101350000|2021-12-10 01:55:50|90554.9|90504.9|90552.3|90502.3|90556.3|90506.3|90548.8|90498.8|44
1639101360000|2021-12-10 01:56:00|90553.1|90503.1|90551.7|90501.7|90555|90505|90548.9|90498.9|51
1639101370000|2021-12-10 01:56:10|90551.8|90501.8|90547.6|90497.6|90551.9|90501.9|90547.6|90497.6|30
1639101380000|2021-12-10 01:56:20|90548.1|90498.1|90547.5|90497.5|90553|90503|90546.3|90496.3|34
1639101390000|2021-12-10 01:56:30|90547.6|90497.6|90550|90500|90552.9|90502.9|90547.6|90497.6|31
1639101400000|2021-12-10 01:56:40|90549.9|90499.9|90551.9|90501.9|90553.6|90503.6|90549|90499|30
1639101410000|2021-12-10 01:56:50|90552|90502|90549.1|90499.1|90552|90502|90548.3|90498.3|29
1639101420000|2021-12-10 01:57:00|90549.2|90499.2|90550|90500|90551.4|90501.4|90547.2|90497.2|31
1639101430000|2021-12-10 01:57:10|90549.5|90499.5|90549.7|90499.7|90551|90501|90548.3|90498.3|39
1639101440000|2021-12-10 01:57:20|90549.3|90499.3|90545.9|90495.9|90549.7|90499.7|90545.1|90495.1|22
1639101450000|2021-12-10 01:57:30|90546.5|90496.5|90546.3|90496.3|90547.2|90497.2|90545.4|90495.4|12
1639101460000|2021-12-10 01:57:40|90547.3|90497.3|90549.1|90499.1|90549.8|90499.8|90544.1|90494.1|16
1639101470000|2021-12-10 01:57:50|90549.9|90499.9|90549.2|90499.2|90549.9|90499.9|90547.8|90497.8|18
1639101480000|2021-12-10 01:58:00|90549.4|90499.4|90552.2|90502.2|90553|90503|90546.4|90496.4|28
1639101490000|2021-12-10 01:58:10|90552.6|90502.6|90552.8|90502.8|90552.9|90502.9|90551.4|90501.4|21
1639101500000|2021-12-10 01:58:20|90552.2|90502.2|90550.6|90500.6|90552.2|90502.2|90547.8|90497.8|32
1639101510000|2021-12-10 01:58:30|90551.1|90501.1|90553.5|90503.5|90553.5|90503.5|90550.2|90500.2|21
1639101520000|2021-12-10 01:58:40|90553.7|90503.7|90559.4|90509.4|90559.8|90509.8|90553.5|90503.5|30
1639101530000|2021-12-10 01:58:50|90559.6|90509.6|90554.7|90504.7|90559.8|90509.8|90554.1|90504.1|56
1639101540000|2021-12-10 01:59:00|90554.9|90504.9|90561.3|90511.3|90563.9|90513.9|90554.9|90504.9|45
1639101550000|2021-12-10 01:59:10|90561.2|90511.2|90568.3|90518.3|90568.4|90518.4|90561.2|90511.2|48
1639101560000|2021-12-10 01:59:20|90568.6|90518.6|90569.7|90519.7|90570.5|90520.5|90563.8|90513.8|49
1639101570000|2021-12-10 01:59:30|90570.1|90520.1|90573.8|90523.8|90586.9|90543.8|90565.6|90516.7|66
1639101580000|2021-12-10 01:59:40|90574|90524|90584|90534|90594.8|90534|90571.6|90520.9|46
1639101590000|2021-12-10 01:59:50|90584.7|90534.7|90587.6|90537.6|90598.1|90541.2|90584.4|90526.7|50
1639101600000|2021-12-10 02:00:00|90587.4|90537.4|90588.6|90538.6|90590|90540|90587.4|90537.4|25
1639101610000|2021-12-10 02:00:10|90588.1|90538.1|90593.2|90543.2|90602.6|90544.8|90586.8|90526.8|25
1639101620000|2021-12-10 02:00:20|90594.2|90544.2|90593.8|90522.1|90603.3|90544.2|90583.3|90522.1|40
1639101630000|2021-12-10 02:00:30|90593.3|90522.5|90579.1|90529.1|90593.8|90533.6|90578.9|90517.9|39
1639101640000|2021-12-10 02:00:40|90579.2|90529.2|90580.7|90530.7|90580.8|90530.8|90579|90529|19
1639101650000|2021-12-10 02:00:50|90581|90531|90577.2|90527.2|90586.3|90531.7|90576.1|90515.9|35
1639101660000|2021-12-10 02:01:00|90576.8|90526.8|90572.7|90522.7|90577.3|90527.3|90572.6|90522.6|43
1639101670000|2021-12-10 02:01:10|90573.2|90523.2|90572.7|90522.7|90576.1|90526.1|90571.8|90521.8|30
1639101680000|2021-12-10 02:01:20|90572.6|90522.6|90571.5|90521.5|90574.2|90524.2|90571|90521|39
1639101690000|2021-12-10 02:01:30|90571.6|90521.6|90569.8|90519.8|90573.5|90523.5|90568.2|90518.2|20
1639101700000|2021-12-10 02:01:40|90569.9|90519.9|90571.6|90521.6|90571.7|90521.7|90569.9|90519.9|21
1639101710000|2021-12-10 02:01:50|90571.2|90521.2|90568.7|90518.7|90571.8|90521.8|90568.4|90518.4|45
1639101720000|2021-12-10 02:02:00|90569.1|90519.1|90567.7|90517.7|90569.9|90519.9|90566.3|90516.3|47
1639101730000|2021-12-10 02:02:10|90567.1|90517.1|90566.1|90516.1|90567.8|90517.8|90562.2|90512.2|36
1639101740000|2021-12-10 02:02:20|90565.4|90515.4|90567.1|90517.1|90568|90518|90561.9|90511.9|46
1639101750000|2021-12-10 02:02:30|90567.7|90517.7|90558.9|90508.9|90567.8|90517.8|90558.3|90508.3|39
1639101760000|2021-12-10 02:02:40|90558.6|90508.6|90563.5|90493.2|90563.5|90510|90552.7|90493.2|38
1639101770000|2021-12-10 02:02:50|90554|90504|90564|90492.9|90564|90505.7|90552.8|90492.9|42
1639101780000|2021-12-10 02:03:00|90553.4|90503.4|90555.1|90505.1|90556.6|90506.6|90552.2|90502.2|13
1639101790000|2021-12-10 02:03:10|90555.4|90505.4|90550.4|90500.4|90555.4|90505.4|90550.1|90500.1|34
1639101800000|2021-12-10 02:03:20|90550.3|90500.3|90549.9|90499.9|90551.6|90501.6|90549.9|90499.9|19
1639101810000|2021-12-10 02:03:30|90546|90496|90545.9|90495.9|90553.4|90503.4|90545.8|90495.8|37
1639101820000|2021-12-10 02:03:40|90546.4|90496.4|90549.3|90499.3|90550.6|90500.6|90543.7|90493.7|47
1639101830000|2021-12-10 02:03:50|90549.6|90499.6|90546.3|90496.3|90551.5|90501.5|90545.1|90495.1|42
1639101840000|2021-12-10 02:04:00|90546.4|90496.4|90545.1|90495.1|90546.9|90496.9|90545.1|90495.1|22
1639101850000|2021-12-10 02:04:10|90545.2|90495.2|90544.8|90494.8|90546.9|90496.9|90543|90493|34
1639101860000|2021-12-10 02:04:20|90545.1|90495.1|90545|90495|90549|90499|90544.7|90494.7|49
1639101870000|2021-12-10 02:04:30|90548.2|90498.2|90546.5|90496.5|90550.5|90500.5|90543.9|90493.9|41
1639101880000|2021-12-10 02:04:40|90542.9|90492.9|90542.4|90492.4|90544.5|90494.5|90540.6|90490.6|36
1639101890000|2021-12-10 02:04:50|90542.3|90492.3|90544.7|90494.7|90545.3|90495.3|90541.9|90491.9|35
1639101900000|2021-12-10 02:05:00|90544.8|90494.8|90549.6|90499.6|90549.8|90499.8|90543.9|90493.9|41
1639101910000|2021-12-10 02:05:10|90548.3|90498.3|90543.4|90493.4|90548.3|90498.3|90541.1|90491.1|41
1639101920000|2021-12-10 02:05:20|90543.5|90493.5|90544.2|90494.2|90545.9|90495.9|90543.2|90493.2|26
1639101930000|2021-12-10 02:05:30|90544.3|90494.3|90543.3|90493.3|90545.5|90495.5|90541.7|90491.7|30
1639101940000|2021-12-10 02:05:40|90544|90494|90541.9|90491.9|90544.2|90494.2|90540.9|90490.9|23
1639101950000|2021-12-10 02:05:50|90541.4|90491.4|90541.1|90491.1|90543.9|90493.9|90540.4|90490.4|29
1639101960000|2021-12-10 02:06:00|90541.9|90491.9|90541.9|90491.9|90542.1|90492.1|90540.9|90490.9|21
1639101970000|2021-12-10 02:06:10|90542.2|90492.2|90541.6|90491.6|90542.8|90492.8|90541.5|90491.5|26
1639101980000|2021-12-10 02:06:20|90542.2|90492.2|90544.3|90494.3|90544.4|90494.4|90541.7|90491.7|53
1639101990000|2021-12-10 02:06:30|90544.4|90494.4|90543.4|90493.4|90544.7|90494.7|90541.6|90491.6|27
1639102000000|2021-12-10 02:06:40|90544.6|90494.6|90543.7|90493.7|90544.6|90494.6|90543.5|90493.5|18
1639102010000|2021-12-10 02:06:50|90547.2|90497.2|90549.9|90499.9|90552.9|90502.9|90547.1|90497.1|45
1639102020000|2021-12-10 02:07:00|90549.7|90499.7|90549.5|90499.5|90551.2|90501.2|90548.1|90498.1|38
1639102030000|2021-12-10 02:07:10|90549.9|90499.9|90551.7|90501.7|90552.4|90502.4|90548.8|90498.8|33
1639102040000|2021-12-10 02:07:20|90551.6|90501.6|90551.8|90501.8|90553.7|90503.7|90550.9|90500.9|25
1639102050000|2021-12-10 02:07:30|90551.5|90501.5|90547.8|90497.8|90558.2|90503.1|90547.7|90488.1|27
1639102060000|2021-12-10 02:07:40|90548.4|90498.4|90544.7|90494.7|90548.6|90498.6|90544.4|90494.4|15
1639102070000|2021-12-10 02:07:50|90545.1|90495.1|90544.8|90494.8|90545.9|90495.9|90543.4|90493.4|15
1639102080000|2021-12-10 02:08:00|90545.2|90495.2|90544.5|90494.5|90545.4|90495.4|90543.3|90493.3|17
1639102090000|2021-12-10 02:08:10|90544.6|90494.6|90546.1|90496.1|90546.5|90496.5|90544.5|90494.5|18
1639102100000|2021-12-10 02:08:20|90545.7|90495.7|90545.7|90495.7|90548|90498|90544.4|90494.4|23
1639102110000|2021-12-10 02:08:30|90545.5|90495.5|90546.6|90496.6|90547.4|90497.4|90545.3|90495.3|10
1639102120000|2021-12-10 02:08:40|90546.4|90496.4|90548|90498|90548|90498|90543.9|90493.9|21
1639102130000|2021-12-10 02:08:50|90547.4|90497.4|90554|90504|90554|90504|90546.5|90496.5|32
1639102140000|2021-12-10 02:09:00|90553.7|90503.7|90551.1|90501.1|90553.7|90503.7|90550.1|90500.1|21
1639102150000|2021-12-10 02:09:10|90551.2|90501.2|90549|90499|90551.6|90501.6|90547.1|90497.1|14
1639102160000|2021-12-10 02:09:20|90549.4|90499.4|90549.9|90499.9|90550.3|90500.3|90548.7|90498.7|17
1639102170000|2021-12-10 02:09:30|90550.8|90500.8|90548.3|90498.3|90551|90501|90547.7|90497.7|11
1639102180000|2021-12-10 02:09:40|90548.6|90498.6|90549|90499|90552.2|90502.2|90544.6|90494.6|42
1639102190000|2021-12-10 02:09:50|90548.9|90498.9|90541.1|90491.1|90548.9|90498.9|90540.7|90490.7|27
1639102200000|2021-12-10 02:10:00|90539.8|90489.8|90540.6|90490.6|90540.7|90490.7|90538.6|90488.6|39
1639102210000|2021-12-10 02:10:10|90540|90490|90542.4|90492.4|90544.6|90494.6|90540|90490|19
1639102220000|2021-12-10 02:10:20|90543|90493|90537.6|90487.6|90545.6|90495.6|90537.6|90487.6|19
1639102230000|2021-12-10 02:10:30|90538.1|90488.1|90544.5|90494.5|90544.8|90494.8|90537.7|90487.7|24
1639102240000|2021-12-10 02:10:40|90544.7|90494.7|90544.7|90494.7|90547.2|90497.2|90543.9|90493.9|35
1639102250000|2021-12-10 02:10:50|90543|90493|90541.4|90491.4|90543.5|90493.5|90540.2|90490.2|31
1639102260000|2021-12-10 02:11:00|90540.9|90490.9|90542.9|90492.9|90545.4|90495.4|90540.8|90490.8|30
1639102270000|2021-12-10 02:11:10|90543.3|90493.3|90544.4|90494.4|90545.1|90495.1|90539.5|90489.5|28
1639102280000|2021-12-10 02:11:20|90544|90494|90542|90492|90544|90494|90541.3|90491.3|25
1639102290000|2021-12-10 02:11:30|90541.9|90491.9|90544.7|90494.7|90546.6|90496.6|90541|90491|35
1639102300000|2021-12-10 02:11:40|90544.4|90494.4|90544.4|90494.4|90546.7|90496.7|90543.7|90493.7|24
1639102310000|2021-12-10 02:11:50|90544.8|90494.8|90540.1|90490.1|90544.8|90494.8|90539.6|90489.6|12
1639102320000|2021-12-10 02:12:00|90541.2|90491.2|90539.2|90489.2|90541.5|90491.5|90538.8|90488.8|16
1639102330000|2021-12-10 02:12:10|90539|90489|90536.7|90486.7|90541.1|90491.1|90536.1|90486.1|54
1639102340000|2021-12-10 02:12:20|90536.9|90486.9|90541.7|90491.7|90541.7|90491.7|90536.1|90486.1|27
1639102350000|2021-12-10 02:12:30|90540.1|90490.1|90539|90489|90542.2|90492.2|90538|90488|28
1639102360000|2021-12-10 02:12:40|90539.7|90489.7|90539.8|90489.8|90539.8|90489.8|90536.2|90486.2|25
1639102370000|2021-12-10 02:12:50|90539.9|90489.9|90537.5|90487.5|90540.7|90490.7|90537.3|90487.3|32
1639102380000|2021-12-10 02:13:00|90537.3|90487.3|90537|90487|90540.8|90490.8|90536.5|90486.5|20
1639102390000|2021-12-10 02:13:10|90537.1|90487.1|90534.8|90484.8|90538.7|90488.7|90534.8|90484.8|29
1639102400000|2021-12-10 02:13:20|90534.7|90484.7|90535.3|90485.3|90535.6|90485.6|90534.3|90484.3|31
1639102410000|2021-12-10 02:13:30|90535.1|90485.1|90538.7|90488.7|90542.9|90492.9|90535.1|90485.1|42
1639102420000|2021-12-10 02:13:40|90535.4|90485.4|90536|90486|90539.4|90489.4|90535.4|90485.4|31
1639102430000|2021-12-10 02:13:50|90533.5|90483.5|90536.7|90486.7|90541.8|90491.8|90532.6|90482.6|49
1639102440000|2021-12-10 02:14:00|90537.7|90487.7|90537.3|90487.3|90538.1|90488.1|90536|90486|26
1639102450000|2021-12-10 02:14:10|90536.3|90486.3|90538.3|90488.3|90538.3|90488.3|90535.3|90485.3|30
1639102460000|2021-12-10 02:14:20|90538.1|90488.1|90533|90483|90538.6|90488.6|90533|90483|38
1639102470000|2021-12-10 02:14:30|90532.3|90482.3|90533.8|90483.8|90536.8|90486.8|90531.3|90481.3|22
1639102480000|2021-12-10 02:14:40|90533.7|90483.7|90540|90490|90540.5|90503.8|90527.6|90483.7|31
1639102490000|2021-12-10 02:14:50|90539.6|90489.6|90539.3|90489.3|90540.1|90490.1|90537.5|90487.5|27
1639102500000|2021-12-10 02:15:00|90539.4|90489.4|90537.2|90487.2|90539.4|90489.4|90535.9|90485.9|26
1639102510000|2021-12-10 02:15:10|90536.3|90486.3|90535.7|90485.7|90537.8|90487.8|90535.5|90485.5|20
1639102520000|2021-12-10 02:15:20|90536.6|90486.6|90538.9|90488.9|90540.3|90504.4|90523.7|90482.9|16
1639102530000|2021-12-10 02:15:30|90539.5|90489.5|90537|90487|90540.1|90490.1|90536|90486|26
1639102540000|2021-12-10 02:15:40|90538.1|90488.1|90540.8|90490.8|90543.9|90493.9|90537.2|90487.2|19
1639102550000|2021-12-10 02:15:50|90541.1|90491.1|90539|90489|90541.5|90491.5|90538.1|90488.1|20
1639102560000|2021-12-10 02:16:00|90539.9|90489.9|90540.4|90490.4|90540.8|90490.8|90539.3|90489.3|12
1639102570000|2021-12-10 02:16:10|90541.6|90491.6|90543.1|90493.1|90543.1|90493.1|90541|90491|26
1639102580000|2021-12-10 02:16:20|90541.9|90491.9|90546.6|90496.6|90549.1|90499.1|90541.7|90491.7|27
1639102590000|2021-12-10 02:16:30|90546.2|90496.2|90544.7|90494.7|90546.8|90496.8|90541.6|90491.6|20
1639102600000|2021-12-10 02:16:40|90545|90495|90541.1|90491.1|90545|90495|90540.3|90490.3|32
1639102610000|2021-12-10 02:16:50|90540.4|90490.4|90540.8|90490.8|90541.8|90491.8|90539.8|90489.8|23
1639102620000|2021-12-10 02:17:00|90541.4|90491.4|90539|90489|90541.6|90491.6|90538.5|90488.5|22
1639102630000|2021-12-10 02:17:10|90539.2|90489.2|90542.6|90492.6|90543.2|90493.2|90537.4|90487.4|21
1639102640000|2021-12-10 02:17:20|90540.5|90490.5|90544.3|90494.3|90544.6|90494.6|90540.5|90490.5|14
1639102650000|2021-12-10 02:17:30|90545.2|90495.2|90530.1|90505.1|90545.2|90506|90530.1|90494|16
1639102660000|2021-12-10 02:17:40|90530.9|90505.9|90540.4|90490.4|90542.5|90506.4|90527.4|90490.1|25
1639102670000|2021-12-10 02:17:50|90540.7|90490.7|90528.9|90503.9|90541.6|90504.4|90527.9|90490.2|21
1639102680000|2021-12-10 02:18:00|90528.4|90503.4|90528.3|90503.3|90528.6|90503.6|90527|90502|18
1639102690000|2021-12-10 02:18:10|90528|90503|90527.6|90502.6|90528.7|90503.7|90527.4|90502.4|13
1639102700000|2021-12-10 02:18:20|90526.1|90501.1|90526.8|90501.8|90537.4|90504.1|90523.8|90487.4|22
1639102710000|2021-12-10 02:18:30|90525.6|90500.6|90541.1|90491.1|90543.9|90500.9|90521.4|90483.4|43
1639102720000|2021-12-10 02:18:40|90538.6|90488.6|90537.7|90487.7|90542.2|90492.2|90535.7|90485.7|28
1639102730000|2021-12-10 02:18:50|90537.5|90487.5|90537.3|90487.3|90541.2|90491.2|90537.3|90487.3|28
1639102740000|2021-12-10 02:19:00|90538.4|90488.4|90538.9|90488.9|90539.7|90489.7|90538.4|90488.4|14
1639102750000|2021-12-10 02:19:10|90539.4|90489.4|90542.6|90492.6|90545.6|90495.6|90538.4|90488.4|17
1639102760000|2021-12-10 02:19:20|90540.4|90490.4|90541.2|90491.2|90541.7|90491.7|90536.3|90486.3|12
1639102770000|2021-12-10 02:19:30|90540.6|90490.6|90541.1|90491.1|90541.3|90491.3|90540.2|90490.2|18
1639102780000|2021-12-10 02:19:40|90541.2|90491.2|90537|90487|90541.2|90491.2|90536.4|90486.4|22
1639102790000|2021-12-10 02:19:50|90537.3|90487.3|90537.7|90487.7|90538.8|90488.8|90537.3|90487.3|11
1639102800000|2021-12-10 02:20:00|90537.8|90487.8|90538.7|90488.7|90539.9|90489.9|90535.7|90485.7|29
1639102810000|2021-12-10 02:20:10|90539.1|90489.1|90539.4|90489.4|90539.8|90489.8|90538.6|90488.6|23
1639102820000|2021-12-10 02:20:20|90539.6|90489.6|90536.8|90486.8|90540.2|90490.2|90536.6|90486.6|38
1639102830000|2021-12-10 02:20:30|90537.1|90487.1|90537.2|90487.2|90537.8|90487.8|90536.1|90486.1|13
1639102840000|2021-12-10 02:20:40|90530|90480|90537|90487|90537.5|90487.5|90530|90480|14
1639102850000|2021-12-10 02:20:50|90536.7|90486.7|90537|90487|90537.4|90487.4|90535.7|90485.7|18
1639102860000|2021-12-10 02:21:00|90536.5|90486.5|90538.9|90488.9|90539.9|90489.9|90536.4|90486.4|25
1639102870000|2021-12-10 02:21:10|90538.3|90488.3|90537.2|90487.2|90538.9|90488.9|90534.6|90484.6|26
1639102880000|2021-12-10 02:21:20|90538.4|90488.4|90536.9|90486.9|90538.4|90488.4|90536.5|90486.5|11
1639102890000|2021-12-10 02:21:30|90536.5|90486.5|90536.7|90486.7|90539|90489|90535.9|90485.9|17
1639102900000|2021-12-10 02:21:40|90537|90487|90537.2|90487.2|90537.7|90487.7|90535.8|90485.8|14
1639102910000|2021-12-10 02:21:50|90537.3|90487.3|90535.9|90485.9|90537.9|90487.9|90535.9|90485.9|14
1639102920000|2021-12-10 02:22:00|90535|90485|90538.2|90488.2|90539.6|90489.6|90535|90485|19
1639102930000|2021-12-10 02:22:10|90537.8|90487.8|90539.1|90489.1|90539.9|90489.9|90537.8|90487.8|17
1639102940000|2021-12-10 02:22:20|90538.5|90488.5|90539|90489|90539.2|90489.2|90537.8|90487.8|13
1639102950000|2021-12-10 02:22:30|90541.8|90491.8|90546.9|90496.9|90546.9|90496.9|90537|90487|24
1639102960000|2021-12-10 02:22:40|90545.7|90495.7|90546|90496|90546.3|90496.3|90545.2|90495.2|11
1639102970000|2021-12-10 02:22:50|90545.2|90495.2|90549.1|90499.1|90549.1|90499.1|90541.1|90491.1|22
1639102980000|2021-12-10 02:23:00|90550.9|90500.9|90551|90501|90554.8|90504.8|90549.8|90499.8|28
1639102990000|2021-12-10 02:23:10|90550.5|90500.5|90549.1|90499.1|90553.8|90503.8|90549.1|90499.1|11
1639103000000|2021-12-10 02:23:20|90549|90499|90549.7|90499.7|90551.4|90501.4|90547.1|90497.1|36
1639103010000|2021-12-10 02:23:30|90549.5|90499.5|90549.5|90499.5|90550|90500|90548.8|90498.8|12
1639103020000|2021-12-10 02:23:40|90548.7|90498.7|90549.9|90499.9|90549.9|90499.9|90548.3|90498.3|10
1639103030000|2021-12-10 02:23:50|90549.2|90499.2|90545.4|90495.4|90550.1|90500.1|90545.4|90495.4|22
1639103040000|2021-12-10 02:24:00|90545.9|90495.9|90547.3|90497.3|90547.8|90497.8|90545.2|90495.2|23
1639103050000|2021-12-10 02:24:10|90547.7|90497.7|90547.4|90497.4|90549.6|90499.6|90545.7|90495.7|23
1639103060000|2021-12-10 02:24:20|90547.9|90497.9|90544.2|90494.2|90548.6|90498.6|90540.4|90490.4|17
1639103070000|2021-12-10 02:24:30|90545|90495|90545.4|90495.4|90545.6|90495.6|90544.2|90494.2|22
1639103080000|2021-12-10 02:24:40|90545.2|90495.2|90546.7|90496.7|90547.9|90497.9|90545.2|90495.2|14
1639103090000|2021-12-10 02:24:50|90546.5|90496.5|90544.4|90494.4|90546.8|90496.8|90543.7|90493.7|11
1639103100000|2021-12-10 02:25:00|90544.6|90494.6|90546|90496|90546.8|90496.8|90544.6|90494.6|17
1639103110000|2021-12-10 02:25:10|90545.8|90495.8|90547|90497|90548.3|90498.3|90543.6|90493.6|25
1639103120000|2021-12-10 02:25:20|90546.4|90496.4|90547.5|90497.5|90548.4|90498.4|90544.3|90494.3|28
1639103130000|2021-12-10 02:25:30|90547.4|90497.4|90546.2|90496.2|90547.4|90497.4|90544.8|90494.8|16
1639103140000|2021-12-10 02:25:40|90545.9|90495.9|90546.1|90496.1|90547.5|90497.5|90543.3|90493.3|24
1639103150000|2021-12-10 02:25:50|90545.8|90495.8|90546.1|90496.1|90546.9|90496.9|90545.3|90495.3|20
1639103160000|2021-12-10 02:26:00|90546.4|90496.4|90544.6|90494.6|90546.4|90496.4|90544.1|90494.1|25
1639103170000|2021-12-10 02:26:10|90544.4|90494.4|90533.1|90483.1|90544.5|90494.5|90533.1|90483.1|12
1639103180000|2021-12-10 02:26:20|90538|90488|90544.8|90494.8|90545.3|90495.3|90538|90488|20
1639103190000|2021-12-10 02:26:30|90544.9|90494.9|90550.3|90500.3|90550.4|90500.4|90544.3|90494.3|30
1639103200000|2021-12-10 02:26:40|90548.9|90498.9|90552.3|90502.3|90552.8|90502.8|90548.6|90498.6|25
1639103210000|2021-12-10 02:26:50|90552.4|90502.4|90551.1|90501.1|90552.5|90502.5|90551.1|90501.1|13
1639103220000|2021-12-10 02:27:00|90551.8|90501.8|90548.7|90498.7|90551.8|90501.8|90547.8|90497.8|16
1639103230000|2021-12-10 02:27:10|90547.3|90497.3|90548.7|90498.7|90549.9|90499.9|90547.3|90497.3|9
1639103240000|2021-12-10 02:27:20|90549.7|90499.7|90549.6|90499.6|90550.1|90500.1|90548.9|90498.9|15
1639103250000|2021-12-10 02:27:30|90547.7|90497.7|90549.6|90499.6|90550.1|90500.1|90547.4|90497.4|15
1639103260000|2021-12-10 02:27:40|90550.1|90500.1|90549.9|90499.9|90550.7|90500.7|90545.4|90495.4|26
1639103270000|2021-12-10 02:27:50|90549.2|90499.2|90549.6|90499.6|90549.6|90499.6|90549|90499|7
1639103280000|2021-12-10 02:28:00|90548.6|90498.6|90548.9|90498.9|90551.2|90501.2|90548.6|90498.6|22
1639103290000|2021-12-10 02:28:10|90547.9|90497.9|90549.8|90499.8|90550.7|90512|90535.6|90497.9|15
1639103300000|2021-12-10 02:28:20|90549.6|90499.6|90550.8|90500.8|90550.8|90500.8|90549.6|90499.6|6
1639103310000|2021-12-10 02:28:30|90550|90500|90548.7|90498.7|90550|90500|90547.9|90497.9|17
1639103320000|2021-12-10 02:28:40|90548.3|90498.3|90549.3|90499.3|90550.8|90500.8|90548|90498|24
1639103330000|2021-12-10 02:28:50|90549.4|90499.4|90545.9|90495.9|90549.4|90499.4|90545.9|90495.9|11
1639103340000|2021-12-10 02:29:00|90548.5|90498.5|90548|90498|90548.5|90498.5|90546.3|90496.3|16
1639103350000|2021-12-10 02:29:10|90548.1|90498.1|90548.1|90498.1|90548.7|90498.7|90544.4|90494.4|21
1639103360000|2021-12-10 02:29:20|90548|90498|90551.6|90501.6|90551.6|90512.2|90535.7|90498|11
1639103370000|2021-12-10 02:29:30|90550.8|90500.8|90548.1|90498.1|90551.5|90501.5|90547.8|90497.8|15
1639103380000|2021-12-10 02:29:40|90548.4|90498.4|90550|90500|90550.4|90500.4|90548.4|90498.4|10
1639103390000|2021-12-10 02:29:50|90549|90499|90547.4|90497.4|90549.2|90499.2|90546.5|90496.5|9
1639103400000|2021-12-10 02:30:00|90549.1|90499.1|90548.6|90498.6|90549.6|90499.6|90547.8|90497.8|17
1639103410000|2021-12-10 02:30:10|90549.6|90499.6|90548.9|90498.9|90551.9|90513.7|90537.4|90498|25
1639103420000|2021-12-10 02:30:20|90550.1|90500.1|90553.5|90503.5|90554|90504|90550.1|90500.1|18
1639103430000|2021-12-10 02:30:30|90553.3|90503.3|90553.6|90503.6|90555|90505|90552.8|90502.8|18
1639103440000|2021-12-10 02:30:40|90553.7|90503.7|90553.8|90503.8|90553.9|90503.9|90551.9|90501.9|10
1639103450000|2021-12-10 02:30:50|90553.9|90503.9|90556|90506|90556|90506|90551.3|90501.3|25
1639103460000|2021-12-10 02:31:00|90555.7|90505.7|90555.7|90505.7|90555.9|90505.9|90553.1|90503.1|35
1639103470000|2021-12-10 02:31:10|90555.9|90505.9|90553.8|90503.8|90556.3|90506.3|90553.8|90503.8|17
1639103480000|2021-12-10 02:31:20|90554.6|90504.6|90558.7|90508.7|90558.8|90508.8|90554|90504|22
1639103490000|2021-12-10 02:31:30|90558|90508|90558.7|90508.7|90559.4|90509.4|90558|90508|8
1639103500000|2021-12-10 02:31:40|90558.8|90508.8|90559.1|90509.1|90560.1|90510.1|90558.7|90508.7|9
1639103510000|2021-12-10 02:31:50|90560.2|90510.2|90555.3|90505.3|90560.2|90510.2|90555|90505|20
1639103520000|2021-12-10 02:32:00|90555.9|90505.9|90556.6|90506.6|90558.1|90508.1|90555|90505|17
1639103530000|2021-12-10 02:32:10|90555.8|90505.8|90554.9|90504.9|90555.8|90505.8|90554.6|90504.6|7
1639103540000|2021-12-10 02:32:20|90556.2|90506.2|90554.7|90504.7|90556.2|90506.2|90554.4|90504.4|8
1639103550000|2021-12-10 02:32:30|90554|90504|90555.5|90505.5|90556|90506|90552.7|90502.7|15
1639103560000|2021-12-10 02:32:40|90554.9|90504.9|90555.2|90505.2|90556.3|90506.3|90553.5|90503.5|20
1639103570000|2021-12-10 02:32:50|90554.3|90504.3|90556.1|90506.1|90556.1|90506.1|90553.2|90503.2|11
1639103580000|2021-12-10 02:33:00|90556.8|90506.8|90555.7|90505.7|90556.8|90506.8|90554.4|90504.4|15
1639103590000|2021-12-10 02:33:10|90555.9|90505.9|90561.8|90511.8|90562.6|90512.6|90554|90504|31
1639103600000|2021-12-10 02:33:20|90561.5|90511.5|90562.1|90512.1|90562.6|90512.6|90561.2|90511.2|18
1639103610000|2021-12-10 02:33:30|90561.3|90511.3|90560.9|90510.9|90561.6|90511.6|90560.9|90510.9|14
1639103620000|2021-12-10 02:33:40|90560.7|90510.7|90561.4|90511.4|90561.6|90511.6|90560.5|90510.5|15
1639103630000|2021-12-10 02:33:50|90560.6|90510.6|90559.3|90509.3|90562.5|90512.5|90559.3|90509.3|13
1639103640000|2021-12-10 02:34:00|90560.1|90510.1|90563|90513|90563|90513|90559.1|90509.1|30
1639103650000|2021-12-10 02:34:10|90562.8|90512.8|90560.8|90510.8|90563.1|90513.1|90560.4|90510.4|17
1639103660000|2021-12-10 02:34:20|90561.1|90511.1|90557.4|90507.4|90561.1|90511.1|90557.4|90507.4|20
1639103670000|2021-12-10 02:34:30|90558|90508|90557.4|90507.4|90559.4|90509.4|90556.8|90506.8|22
1639103680000|2021-12-10 02:34:40|90557.3|90507.3|90558.2|90508.2|90558.4|90508.4|90557.3|90507.3|12
1639103690000|2021-12-10 02:34:50|90558.1|90508.1|90556.6|90506.6|90559.8|90509.8|90556.4|90506.4|13
1639103700000|2021-12-10 02:35:00|90557.3|90507.3|90558.4|90508.4|90559.2|90509.2|90556.3|90506.3|13
1639103710000|2021-12-10 02:35:10|90558.2|90508.2|90558.1|90508.1|90559.4|90509.4|90554|90504|19
1639103720000|2021-12-10 02:35:20|90557|90507|90558.2|90508.2|90558.8|90508.8|90557|90507|8
1639103730000|2021-12-10 02:35:30|90557.5|90507.5|90557.2|90507.2|90559.3|90509.3|90556.6|90506.6|17
1639103740000|2021-12-10 02:35:40|90557.3|90507.3|90556.9|90506.9|90557.6|90507.6|90556.6|90506.6|9
1639103750000|2021-12-10 02:35:50|90557.3|90507.3|90557.8|90507.8|90557.9|90507.9|90556|90506|10
1639103760000|2021-12-10 02:36:00|90558|90508|90558.5|90508.5|90558.9|90508.9|90557.1|90507.1|16
1639103770000|2021-12-10 02:36:10|90559.2|90509.2|90557|90507|90559.3|90509.3|90555.6|90505.6|21
1639103780000|2021-12-10 02:36:20|90556.9|90506.9|90554.3|90504.3|90557.7|90507.7|90553.8|90503.8|25
1639103790000|2021-12-10 02:36:30|90554.6|90504.6|90554.8|90504.8|90555.3|90505.3|90554.1|90504.1|27
1639103800000|2021-12-10 02:36:40|90555.1|90505.1|90555.7|90505.7|90557.4|90507.4|90554.9|90504.9|19
1639103810000|2021-12-10 02:36:50|90555.8|90505.8|90555.6|90505.6|90556.4|90506.4|90555|90505|21
1639103820000|2021-12-10 02:37:00|90555.7|90505.7|90552.5|90502.5|90555.7|90505.7|90550.8|90500.8|33
1639103830000|2021-12-10 02:37:10|90552.8|90502.8|90552.3|90502.3|90553|90503|90552|90502|12
1639103840000|2021-12-10 02:37:20|90552.1|90502.1|90555.2|90505.2|90555.2|90505.2|90552.1|90502.1|19
1639103850000|2021-12-10 02:37:30|90555|90505|90549.9|90499.9|90555|90505|90549.9|90499.9|16
1639103860000|2021-12-10 02:37:40|90550.3|90500.3|90551.1|90501.1|90551.8|90501.8|90550|90500|14
1639103870000|2021-12-10 02:37:50|90550.8|90500.8|90552.1|90502.1|90553.6|90503.6|90550.8|90500.8|23
1639103880000|2021-12-10 02:38:00|90552.5|90502.5|90553.3|90503.3|90554|90504|90552.1|90502.1|18
1639103890000|2021-12-10 02:38:10|90553.1|90503.1|90551.9|90501.9|90553.6|90503.6|90551.9|90501.9|9
1639103900000|2021-12-10 02:38:20|90552.2|90502.2|90552.6|90502.6|90553.6|90503.6|90552.2|90502.2|17
1639103910000|2021-12-10 02:38:30|90552.9|90502.9|90553.3|90503.3|90553.8|90503.8|90552.8|90502.8|8
1639103920000|2021-12-10 02:38:40|90553|90503|90553.5|90503.5|90553.9|90503.9|90551.9|90501.9|32
1639103930000|2021-12-10 02:38:50|90552.9|90502.9|90554.5|90504.5|90557.1|90507.1|90552.4|90502.4|29
1639103940000|2021-12-10 02:39:00|90554.9|90504.9|90555.4|90505.4|90557|90507|90554.4|90504.4|30
1639103950000|2021-12-10 02:39:10|90555.5|90505.5|90557|90507|90557.4|90507.4|90555.3|90505.3|16
1639103960000|2021-12-10 02:39:20|90557.1|90507.1|90555.9|90505.9|90557.2|90507.2|90555.5|90505.5|22
1639103970000|2021-12-10 02:39:30|90556.2|90506.2|90555.5|90505.5|90557.1|90507.1|90554.9|90504.9|20
1639103980000|2021-12-10 02:39:40|90555.4|90505.4|90553.7|90503.7|90555.8|90505.8|90551.9|90501.9|43
1639103990000|2021-12-10 02:39:50|90554.2|90504.2|90553.7|90503.7|90554.2|90504.2|90552.9|90502.9|19
1639104000000|2021-12-10 02:40:00|90553.9|90503.9|90553.1|90503.1|90553.9|90503.9|90550.9|90500.9|25
1639104010000|2021-12-10 02:40:10|90552.8|90502.8|90552.6|90502.6|90553.2|90503.2|90552.2|90502.2|26
1639104020000|2021-12-10 02:40:20|90551.8|90501.8|90553.2|90503.2|90553.6|90503.6|90551.3|90501.3|12
1639104030000|2021-12-10 02:40:30|90553.4|90503.4|90553.6|90503.6|90554|90504|90552.4|90502.4|27
1639104040000|2021-12-10 02:40:40|90553.7|90503.7|90556.8|90506.8|90556.8|90506.8|90553.1|90503.1|22
1639104050000|2021-12-10 02:40:50|90556.7|90506.7|90552.9|90502.9|90557.4|90507.4|90552.2|90502.2|29
1639104060000|2021-12-10 02:41:00|90552.8|90502.8|90552.3|90502.3|90552.9|90502.9|90552.2|90502.2|24
1639104070000|2021-12-10 02:41:10|90552.1|90502.1|90549.7|90499.7|90552.7|90502.7|90549.7|90499.7|16
1639104080000|2021-12-10 02:41:20|90549.1|90499.1|90553.1|90503.1|90553.1|90503.1|90549.1|90499.1|15
1639104090000|2021-12-10 02:41:30|90552.8|90502.8|90552.4|90502.4|90553.2|90503.2|90551.8|90501.8|8
1639104100000|2021-12-10 02:41:40|90550.9|90500.9|90553.1|90503.1|90553.2|90503.2|90550.9|90500.9|27
1639104110000|2021-12-10 02:41:50|90554.1|90504.1|90555.4|90505.4|90556.3|90506.3|90552.9|90502.9|20
1639104120000|2021-12-10 02:42:00|90555.6|90505.6|90553.5|90503.5|90555.7|90505.7|90551.1|90501.1|16
1639104130000|2021-12-10 02:42:10|90553.2|90503.2|90553.6|90503.6|90554.4|90504.4|90552.9|90502.9|24
1639104140000|2021-12-10 02:42:20|90553.9|90503.9|90556.2|90506.2|90556.2|90506.2|90553.3|90503.3|18
1639104150000|2021-12-10 02:42:30|90554.4|90504.4|90553.9|90503.9|90555.4|90505.4|90553.9|90503.9|14
1639104160000|2021-12-10 02:42:40|90554.1|90504.1|90553.2|90503.2|90554.5|90504.5|90553.1|90503.1|18
1639104170000|2021-12-10 02:42:50|90552.9|90502.9|90555.1|90505.1|90555.1|90505.1|90552.9|90502.9|19
1639104180000|2021-12-10 02:43:00|90555.5|90505.5|90553.7|90503.7|90555.6|90505.6|90553.4|90503.4|23
1639104190000|2021-12-10 02:43:10|90553.4|90503.4|90552.2|90502.2|90554|90504|90552.2|90502.2|16
1639104200000|2021-12-10 02:43:20|90552.5|90502.5|90556.8|90506.8|90557.2|90507.2|90552.5|90502.5|26
1639104210000|2021-12-10 02:43:30|90556.5|90506.5|90557.1|90507.1|90557.9|90507.9|90556.5|90506.5|14
1639104220000|2021-12-10 02:43:40|90556.7|90506.7|90556.7|90506.7|90556.8|90506.8|90556.1|90506.1|12
1639104230000|2021-12-10 02:43:50|90556.4|90506.4|90555.6|90505.6|90556.4|90506.4|90554.2|90504.2|15
1639104240000|2021-12-10 02:44:00|90556.4|90506.4|90556.2|90506.2|90556.4|90506.4|90554.9|90504.9|21
1639104250000|2021-12-10 02:44:10|90556.1|90506.1|90557.3|90507.3|90558|90508|90555.8|90505.8|10
1639104260000|2021-12-10 02:44:20|90557.5|90507.5|90557.6|90507.6|90558.4|90520.9|90545.9|90504.7|15
1639104270000|2021-12-10 02:44:30|90557.4|90507.4|90558.5|90508.5|90559.4|90509.4|90557.4|90507.4|14
1639104280000|2021-12-10 02:44:40|90558.1|90508.1|90558.4|90508.4|90558.9|90508.9|90558.1|90508.1|9
1639104290000|2021-12-10 02:44:50|90558.6|90508.6|90556.3|90506.3|90558.9|90508.9|90555.3|90505.3|13
1639104300000|2021-12-10 02:45:00|90555.7|90505.7|90554.8|90504.8|90558.5|90508.5|90554.3|90504.3|31
1639104310000|2021-12-10 02:45:10|90555.9|90505.9|90558.1|90508.1|90559.1|90509.1|90555.6|90505.6|25
1639104320000|2021-12-10 02:45:20|90558.2|90508.2|90559|90509|90559.3|90509.3|90557.6|90507.6|13
1639104330000|2021-12-10 02:45:30|90558.7|90508.7|90560|90510|90561.4|90511.4|90558.7|90508.7|23
1639104340000|2021-12-10 02:45:40|90560.3|90510.3|90560|90510|90560.8|90510.8|90559.2|90509.2|24
1639104350000|2021-12-10 02:45:50|90560.1|90510.1|90560.9|90510.9|90561.1|90511.1|90559.6|90509.6|21
1639104360000|2021-12-10 02:46:00|90559.9|90509.9|90561.7|90511.7|90561.9|90511.9|90559.9|90509.9|7
1639104370000|2021-12-10 02:46:10|90560.1|90510.1|90562.5|90512.5|90563|90513|90560.1|90510.1|24
1639104380000|2021-12-10 02:46:20|90562.8|90512.8|90563.7|90513.7|90564.5|90514.5|90562|90512|19
1639104390000|2021-12-10 02:46:30|90563.8|90513.8|90563.5|90513.5|90564.5|90514.5|90563.3|90513.3|21
1639104400000|2021-12-10 02:46:40|90563.3|90513.3|90562|90512|90563.4|90513.4|90562|90512|25
1639104410000|2021-12-10 02:46:50|90562.2|90512.2|90561.8|90511.8|90562.9|90512.9|90560.7|90510.7|15
1639104420000|2021-12-10 02:47:00|90561.5|90511.5|90558.9|90508.9|90561.5|90511.5|90558|90508|34
1639104430000|2021-12-10 02:47:10|90558.3|90508.3|90559.9|90509.9|90559.9|90509.9|90558.3|90508.3|28
1639104440000|2021-12-10 02:47:20|90560.2|90510.2|90558.4|90508.4|90560.7|90510.7|90557.8|90507.8|26
1639104450000|2021-12-10 02:47:30|90558.6|90508.6|90560.2|90510.2|90560.6|90510.6|90556.9|90506.9|45
1639104460000|2021-12-10 02:47:40|90560.5|90510.5|90562.7|90512.7|90564.1|90525.6|90549.1|90510.5|33
1639104470000|2021-12-10 02:47:50|90562.4|90512.4|90560.7|90510.7|90563|90513|90560.5|90510.5|47
1639104480000|2021-12-10 02:48:00|90560.9|90510.9|90560.8|90510.8|90562.2|90512.2|90560.1|90510.1|32
1639104490000|2021-12-10 02:48:10|90560.9|90510.9|90560.8|90510.8|90561.6|90511.6|90560.4|90510.4|23
1639104500000|2021-12-10 02:48:20|90560.7|90510.7|90560.6|90510.6|90561.7|90511.7|90560.6|90510.6|8
1639104510000|2021-12-10 02:48:30|90560.7|90510.7|90560.4|90510.4|90570.3|90510.7|90559.4|90499.4|8
1639104520000|2021-12-10 02:48:40|90560.5|90510.5|90563.2|90513.2|90563.7|90513.7|90560.4|90510.4|29
1639104530000|2021-12-10 02:48:50|90562.9|90512.9|90561.8|90511.8|90562.9|90512.9|90561.3|90511.3|31
1639104540000|2021-12-10 02:49:00|90562.1|90512.1|90562.5|90512.5|90563.3|90513.3|90562.1|90512.1|18
1639104550000|2021-12-10 02:49:10|90562.3|90512.3|90562.1|90512.1|90563.4|90513.4|90561.7|90511.7|10
1639104560000|2021-12-10 02:49:20|90561.9|90511.9|90562.2|90512.2|90562.9|90512.9|90561.9|90511.9|8
1639104570000|2021-12-10 02:49:30|90561.8|90511.8|90560.3|90510.3|90562.5|90512.5|90559.9|90509.9|24
1639104580000|2021-12-10 02:49:40|90560.7|90510.7|90559.4|90509.4|90562.5|90512.5|90558.6|90508.6|29
1639104590000|2021-12-10 02:49:50|90559.9|90509.9|90560.4|90510.4|90560.4|90510.4|90557.4|90507.4|34
1639104600000|2021-12-10 02:50:00|90560.5|90510.5|90558.9|90508.9|90561.7|90511.7|90558.6|90508.6|56
1639104610000|2021-12-10 02:50:10|90559.1|90509.1|90560.7|90510.7|90561.2|90511.2|90558.5|90508.5|51
1639104620000|2021-12-10 02:50:20|90560.9|90510.9|90560.7|90510.7|90561.1|90511.1|90559.7|90509.7|29
1639104630000|2021-12-10 02:50:30|90560.5|90510.5|90559.9|90509.9|90561.5|90511.5|90559.4|90509.4|31
1639104640000|2021-12-10 02:50:40|90560.4|90510.4|90561.1|90511.1|90561.1|90511.1|90559.2|90509.2|36
1639104650000|2021-12-10 02:50:50|90561|90511|90561.5|90511.5|90561.5|90511.5|90560.2|90510.2|51
1639104660000|2021-12-10 02:51:00|90560.5|90510.5|90554.7|90504.7|90560.5|90510.5|90554.2|90504.2|39
1639104670000|2021-12-10 02:51:10|90554.8|90504.8|90555.5|90505.5|90555.8|90505.8|90554.8|90504.8|18
1639104680000|2021-12-10 02:51:20|90554.8|90504.8|90552|90502|90555.1|90505.1|90552|90502|18
1639104690000|2021-12-10 02:51:30|90552.1|90502.1|90552.1|90502.1|90552.6|90502.6|90550.3|90500.3|39
1639104700000|2021-12-10 02:51:40|90552.2|90502.2|90552.2|90502.2|90553.2|90503.2|90549.4|90499.4|46
1639104710000|2021-12-10 02:51:50|90552.1|90502.1|90552|90502|90553.4|90503.4|90551.6|90501.6|38
1639104720000|2021-12-10 02:52:00|90551.8|90501.8|90552|90502|90552.5|90502.5|90551.7|90501.7|21
1639104730000|2021-12-10 02:52:10|90552.2|90502.2|90553.2|90503.2|90553.6|90503.6|90550.8|90500.8|36
1639104740000|2021-12-10 02:52:20|90553.6|90503.6|90554.2|90504.2|90554.7|90504.7|90553.2|90503.2|56
1639104750000|2021-12-10 02:52:30|90554.1|90504.1|90553.4|90503.4|90554.6|90504.6|90553.3|90503.3|48
1639104760000|2021-12-10 02:52:40|90553.6|90503.6|90554.9|90504.9|90555.9|90505.9|90553.5|90503.5|30
1639104770000|2021-12-10 02:52:50|90555.3|90505.3|90555|90505|90555.3|90505.3|90553.9|90503.9|19
1639104780000|2021-12-10 02:53:00|90555.1|90505.1|90553.9|90503.9|90555.1|90505.1|90550.3|90500.3|17
1639104790000|2021-12-10 02:53:10|90553.3|90503.3|90554.7|90504.7|90554.7|90504.7|90550.2|90500.2|22
1639104800000|2021-12-10 02:53:20|90554.8|90504.8|90554.9|90504.9|90555.8|90505.8|90554.6|90504.6|26
1639104810000|2021-12-10 02:53:30|90554.5|90504.5|90553.7|90503.7|90555.2|90505.2|90550.9|90500.9|28
1639104820000|2021-12-10 02:53:40|90554.2|90504.2|90554.9|90504.9|90555.1|90517.4|90542.4|90501.2|18
1639104830000|2021-12-10 02:53:50|90554.8|90504.8|90553.9|90503.9|90555.2|90505.2|90553.4|90503.4|30
1639104840000|2021-12-10 02:54:00|90553.7|90503.7|90553.7|90503.7|90555.7|90505.7|90552.8|90502.8|37
1639104850000|2021-12-10 02:54:10|90553.3|90503.3|90553.8|90503.8|90554.5|90504.5|90553.3|90503.3|32
1639104860000|2021-12-10 02:54:20|90554|90504|90554.8|90504.8|90556|90506|90552.1|90502.1|26
1639104870000|2021-12-10 02:54:30|90554.7|90504.7|90557.5|90507.5|90557.5|90507.5|90553.8|90503.8|47
1639104880000|2021-12-10 02:54:40|90557.4|90507.4|90556.2|90506.2|90557.9|90507.9|90555.5|90505.5|45
1639104890000|2021-12-10 02:54:50|90556.5|90506.5|90552.8|90502.8|90556.6|90506.6|90552.2|90502.2|25
1639104900000|2021-12-10 02:55:00|90552.9|90502.9|90546.9|90496.9|90553.4|90503.4|90546.3|90496.3|45
1639104910000|2021-12-10 02:55:10|90546.8|90496.8|90544.7|90494.7|90549.4|90499.4|90542|90492|58
1639104920000|2021-12-10 02:55:20|90544.8|90494.8|90539.7|90489.7|90544.8|90494.8|90539.7|90489.7|51
1639104930000|2021-12-10 02:55:30|90539.8|90489.8|90539.7|90489.7|90540.6|90490.6|90539.1|90489.1|41
1639104940000|2021-12-10 02:55:40|90539.9|90489.9|90538.7|90488.7|90540.3|90490.3|90537.3|90487.3|25
1639104950000|2021-12-10 02:55:50|90538.8|90488.8|90536.7|90486.7|90540.1|90490.1|90536.7|90486.7|30
1639104960000|2021-12-10 02:56:00|90536.5|90486.5|90535.3|90485.3|90539.8|90489.8|90534.7|90484.7|42
1639104970000|2021-12-10 02:56:10|90535.6|90485.6|90532.7|90482.7|90535.6|90485.6|90530.3|90480.3|31
1639104980000|2021-12-10 02:56:20|90532.1|90482.1|90532|90482|90535|90485|90530.2|90480.2|28
1639104990000|2021-12-10 02:56:30|90532.1|90482.1|90533.3|90483.3|90538.2|90488.2|90531.5|90481.5|43
1639105000000|2021-12-10 02:56:40|90533.2|90483.2|90532.3|90482.3|90533.7|90483.7|90532|90482|24
1639105010000|2021-12-10 02:56:50|90532.2|90482.2|90534.2|90484.2|90535.9|90485.9|90532.2|90482.2|19
1639105020000|2021-12-10 02:57:00|90533.6|90483.6|90555.2|90505.2|90556.1|90506.1|90532.8|90482.8|52
1639105030000|2021-12-10 02:57:10|90555.3|90505.3|90542.3|90492.3|90559|90509|90541.5|90491.5|72
1639105040000|2021-12-10 02:57:20|90541.8|90491.8|90533.4|90483.4|90552.4|90502.4|90533.4|90483.4|64
1639105050000|2021-12-10 02:57:30|90533.6|90483.6|90532.7|90482.7|90535.9|90485.9|90531.6|90481.6|53
1639105060000|2021-12-10 02:57:40|90532.6|90482.6|90535.7|90485.7|90538.4|90488.4|90531.9|90481.9|42
1639105070000|2021-12-10 02:57:50|90535.8|90485.8|90533.1|90483.1|90538.6|90488.6|90531.8|90481.8|30
1639105080000|2021-12-10 02:58:00|90532.1|90482.1|90529.7|90479.7|90532.7|90482.7|90529.1|90479.1|22
1639105090000|2021-12-10 02:58:10|90529.6|90479.6|90528.9|90478.9|90536|90486|90528.9|90478.9|31
1639105100000|2021-12-10 02:58:20|90528.8|90478.8|90527|90477|90529|90479|90526.5|90476.5|34
1639105110000|2021-12-10 02:58:30|90526.9|90476.9|90521.9|90471.9|90527.4|90477.4|90519.9|90469.9|33
1639105120000|2021-12-10 02:58:40|90521.7|90471.7|90521.8|90471.8|90522.5|90472.5|90520.6|90470.6|25
1639105130000|2021-12-10 02:58:50|90521.9|90471.9|90520.4|90470.4|90522.5|90472.5|90520|90470|32
1639105140000|2021-12-10 02:59:00|90520.3|90470.3|90519.3|90469.3|90520.3|90470.3|90518.2|90468.2|35
1639105150000|2021-12-10 02:59:10|90519.2|90469.2|90519|90469|90529.8|90470.8|90517.8|90457.8|45
1639105160000|2021-12-10 02:59:20|90518.9|90468.9|90519.8|90469.8|90520.7|90470.7|90518.7|90468.7|48
1639105170000|2021-12-10 02:59:30|90519.4|90469.4|90520.9|90470.9|90522.6|90472.6|90518.1|90468.1|45
1639105180000|2021-12-10 02:59:40|90521.2|90471.2|90519.4|90469.4|90522.1|90472.1|90518|90468|44
1639105190000|2021-12-10 02:59:50|90519.3|90469.3|90513.4|90463.4|90519.4|90469.4|90513.4|90463.4|41
1639105200000|2021-12-10 03:00:00|90513.6|90463.6|90524.4|90474.4|90525.8|90475.8|90512.8|90462.8|54
1639105210000|2021-12-10 03:00:10|90524.2|90474.2|90521.4|90471.4|90524.4|90474.4|90521.2|90471.2|55
1639105220000|2021-12-10 03:00:20|90521.5|90471.5|90520.9|90470.9|90522.1|90472.1|90519.6|90469.6|39
1639105230000|2021-12-10 03:00:30|90520.7|90470.7|90521.1|90471.1|90521.5|90471.5|90520.7|90470.7|29
1639105240000|2021-12-10 03:00:40|90521|90471|90517.6|90467.6|90521.6|90471.6|90516.1|90466.1|32
1639105250000|2021-12-10 03:00:50|90518|90468|90514.5|90464.5|90525.7|90468|90514.4|90454.9|30
1639105260000|2021-12-10 03:01:00|90514.9|90464.9|90513.5|90463.5|90515.2|90465.2|90512|90462|38
1639105270000|2021-12-10 03:01:10|90513.1|90463.1|90514|90464|90514.3|90464.3|90511.4|90461.4|23
1639105280000|2021-12-10 03:01:20|90515.4|90465.4|90515.4|90465.4|90515.8|90465.8|90514.6|90464.6|18
1639105290000|2021-12-10 03:01:30|90515.5|90465.5|90515|90465|90516.2|90466.2|90515|90465|19
1639105300000|2021-12-10 03:01:40|90514.9|90464.9|90513|90463|90515.2|90465.2|90512.8|90462.8|29
1639105310000|2021-12-10 03:01:50|90513.3|90463.3|90513.4|90463.4|90513.4|90463.4|90512.7|90462.7|27
1639105320000|2021-12-10 03:02:00|90513.1|90463.1|90510|90460|90522.5|90463.1|90508.6|90447.2|28
1639105330000|2021-12-10 03:02:10|90509.8|90459.8|90507.4|90457.4|90510|90460|90506.7|90456.7|30
1639105340000|2021-12-10 03:02:20|90507.6|90457.6|90510.7|90460.7|90518.1|90460.7|90507.2|90446.9|39
1639105350000|2021-12-10 03:02:30|90510.8|90460.8|90524.2|90453.8|90524.2|90463.8|90510.8|90453.8|32
1639105360000|2021-12-10 03:02:40|90512.5|90462.5|90513.3|90463.3|90524.3|90463.7|90512.5|90452.6|23
1639105370000|2021-12-10 03:02:50|90513.1|90463.1|90512.6|90462.6|90514.6|90464.6|90511.6|90461.6|31
1639105380000|2021-12-10 03:03:00|90512.7|90462.7|90517.1|90467.1|90517.6|90467.6|90512.7|90462.7|39
1639105390000|2021-12-10 03:03:10|90517.3|90467.3|90519.3|90469.3|90532.3|90471.5|90517.3|90459.1|56
1639105400000|2021-12-10 03:03:20|90519|90469|90517.9|90467.9|90519.1|90469.1|90517.2|90467.2|44
1639105410000|2021-12-10 03:03:30|90517.8|90467.8|90520.8|90470.8|90521.2|90471.2|90517.8|90467.8|16
1639105420000|2021-12-10 03:03:40|90520.5|90470.5|90522.8|90472.8|90533.4|90473|90519.7|90461.6|22
1639105430000|2021-12-10 03:03:50|90532.6|90462.4|90525.1|90475.1|90539.2|90475.7|90523.4|90461.9|18
1639105440000|2021-12-10 03:04:00|90525.3|90475.3|90523.3|90473.3|90536.7|90475.6|90523.3|90464.2|24
1639105450000|2021-12-10 03:04:10|90523.1|90473.1|90528.5|90478.5|90539.4|90479.8|90521.2|90469.1|35
1639105460000|2021-12-10 03:04:20|90538.4|90468.3|90528.8|90478.8|90540.2|90480.1|90527.8|90466.2|33
1639105470000|2021-12-10 03:04:30|90528.7|90478.7|90528.1|90478.1|90528.9|90478.9|90527.7|90477.7|11
1639105480000|2021-12-10 03:04:40|90538.4|90468.4|90525.5|90475.5|90538.4|90479.4|90523.9|90463.8|23
1639105490000|2021-12-10 03:04:50|90525.2|90475.2|90533.4|90463.2|90533.4|90476.4|90523.3|90463.2|27
1639105500000|2021-12-10 03:05:00|90533|90463|90522.3|90472.3|90533.7|90472.4|90522.1|90461.6|16
1639105510000|2021-12-10 03:05:10|90522.2|90472.2|90522|90472|90523.1|90473.1|90521.3|90471.3|29
1639105520000|2021-12-10 03:05:20|90521.9|90471.9|90521.8|90471.8|90531.6|90473|90521.4|90461.2|29
1639105530000|2021-12-10 03:05:30|90521.9|90471.9|90507.8|90457.8|90522.6|90472.6|90505.1|90455.1|26
1639105540000|2021-12-10 03:05:40|90508.1|90458.1|90513.3|90463.3|90522.4|90473.7|90498.3|90449.8|52
1639105550000|2021-12-10 03:05:50|90512.8|90462.8|90512.1|90462.1|90514.6|90464.6|90508.9|90458.9|29
1639105560000|2021-12-10 03:06:00|90511.8|90461.8|90511.4|90461.4|90512.9|90462.9|90510.8|90460.8|25
1639105570000|2021-12-10 03:06:10|90511|90461|90512.2|90462.2|90512.7|90462.7|90510.7|90460.7|22
1639105580000|2021-12-10 03:06:20|90511.2|90461.2|90512.1|90462.1|90512.7|90462.7|90511|90461|15
1639105590000|2021-12-10 03:06:30|90513.1|90463.1|90511|90461|90525.9|90463.4|90510.2|90450.5|24
1639105600000|2021-12-10 03:06:40|90511.3|90461.3|90510.7|90460.7|90511.3|90461.3|90508.9|90458.9|14
1639105610000|2021-12-10 03:06:50|90510.9|90460.9|90507.8|90457.8|90511.2|90461.2|90507.8|90457.8|14
1639105620000|2021-12-10 03:07:00|90507.9|90457.9|90509|90459|90509.6|90459.6|90507.7|90457.7|30
1639105630000|2021-12-10 03:07:10|90507.7|90457.7|90509.7|90459.7|90509.7|90459.7|90507.7|90457.7|11
1639105640000|2021-12-10 03:07:20|90509.1|90459.1|90507.2|90457.2|90509.8|90459.8|90507.2|90457.2|7
1639105650000|2021-12-10 03:07:30|90508.4|90458.4|90510.5|90460.5|90511.1|90461.1|90508.1|90458.1|24
1639105660000|2021-12-10 03:07:40|90510.6|90460.6|90509.1|90459.1|90511.4|90461.4|90509|90459|23
1639105670000|2021-12-10 03:07:50|90509.2|90459.2|90510.2|90460.2|90511.3|90461.3|90509.1|90459.1|21
1639105680000|2021-12-10 03:08:00|90510|90460|90511.9|90461.9|90531.1|90475.7|90499.7|90446.7|31
1639105690000|2021-12-10 03:08:10|90512.1|90462.1|90512.5|90462.5|90513.9|90475.8|90499.3|90462.1|18
1639105700000|2021-12-10 03:08:20|90512.2|90462.2|90511.6|90461.6|90512.6|90462.6|90510.3|90460.3|12
1639105710000|2021-12-10 03:08:30|90511.3|90461.3|90514.5|90464.5|90515.5|90465.5|90511.3|90461.3|10
1639105720000|2021-12-10 03:08:40|90511.2|90461.2|90511.2|90461.2|90513.8|90463.8|90511|90461|12
1639105730000|2021-12-10 03:08:50|90511.4|90461.4|90514.2|90464.2|90514.2|90464.2|90510.9|90460.9|10
1639105740000|2021-12-10 03:09:00|90514.1|90464.1|90510.7|90460.7|90522.9|90464.1|90507.5|90451.4|19
1639105750000|2021-12-10 03:09:10|90510.4|90460.4|90515.4|90465.4|90516.8|90466.8|90510.4|90460.4|14
1639105760000|2021-12-10 03:09:20|90515.9|90465.9|90514.4|90464.4|90515.9|90465.9|90514.4|90464.4|12
1639105770000|2021-12-10 03:09:30|90514.7|90464.7|90516|90466|90516.5|90466.5|90514.5|90464.5|15
1639105780000|2021-12-10 03:09:40|90515.9|90465.9|90516.7|90466.7|90516.9|90466.9|90514.9|90464.9|16
1639105790000|2021-12-10 03:09:50|90516.5|90466.5|90519.4|90469.4|90520.1|90470.1|90516.5|90466.5|16
1639105800000|2021-12-10 03:10:00|90519.5|90469.5|90516.6|90466.6|90519.6|90469.6|90515.9|90465.9|12
1639105810000|2021-12-10 03:10:10|90519|90469|90519.9|90469.9|90520.3|90470.3|90519|90469|11
1639105820000|2021-12-10 03:10:20|90520.2|90470.2|90519.3|90469.3|90520.2|90470.2|90519.3|90469.3|6
1639105830000|2021-12-10 03:10:30|90522.1|90472.1|90520.3|90470.3|90522.1|90472.1|90519.9|90469.9|12
1639105840000|2021-12-10 03:10:40|90520.4|90470.4|90518.3|90468.3|90520.4|90470.4|90517.9|90467.9|22
1639105850000|2021-12-10 03:10:50|90518.7|90468.7|90519.1|90469.1|90521.3|90471.3|90518.4|90468.4|23
1639105860000|2021-12-10 03:11:00|90519.4|90469.4|90517.7|90467.7|90519.4|90469.4|90517.4|90467.4|15
1639105870000|2021-12-10 03:11:10|90517.8|90467.8|90522|90472|90522.7|90472.7|90517.8|90467.8|22
1639105880000|2021-12-10 03:11:20|90522.2|90472.2|90520.9|90470.9|90522.2|90472.2|90520.7|90470.7|14
1639105890000|2021-12-10 03:11:30|90520.8|90470.8|90520.6|90470.6|90520.9|90470.9|90520.3|90470.3|8
1639105900000|2021-12-10 03:11:40|90520.7|90470.7|90521.9|90471.9|90523.4|90473.4|90520.7|90470.7|11
1639105910000|2021-12-10 03:11:50|90521.8|90471.8|90522.8|90472.8|90522.9|90472.9|90521.6|90471.6|13
1639105920000|2021-12-10 03:12:00|90522.9|90472.9|90523.1|90473.1|90524.1|90474.1|90522.7|90472.7|14
1639105930000|2021-12-10 03:12:10|90523.2|90473.2|90513.4|90488.4|90526.7|90489|90513.1|90472.2|24
1639105940000|2021-12-10 03:12:20|90513.7|90488.7|90535.6|90485.6|90539.5|90499.4|90513.7|90476.3|29
1639105950000|2021-12-10 03:12:30|90535.4|90485.4|90536.7|90486.7|90536.8|90486.8|90534.9|90484.9|18
1639105960000|2021-12-10 03:12:40|90536.2|90486.2|90534.7|90484.7|90536.4|90486.4|90534.4|90484.4|11
1639105970000|2021-12-10 03:12:50|90534.5|90484.5|90536.8|90486.8|90538.1|90488.1|90534.5|90484.5|21
1639105980000|2021-12-10 03:13:00|90536.9|90486.9|90538.5|90488.5|90539|90489|90536.2|90486.2|19
1639105990000|2021-12-10 03:13:10|90540.3|90490.3|90539.4|90489.4|90541|90491|90538.7|90488.7|17
1639106000000|2021-12-10 03:13:20|90540|90490|90549.3|90476.7|90549.3|90490|90538.2|90476.7|15
1639106010000|2021-12-10 03:13:30|90538.7|90488.7|90539.5|90489.5|90540.4|90490.4|90538.2|90488.2|17
1639106020000|2021-12-10 03:13:40|90539.9|90489.9|90538.3|90488.3|90541.9|90491.9|90537.5|90487.5|20
1639106030000|2021-12-10 03:13:50|90538.2|90488.2|90538.9|90488.9|90539.1|90489.1|90538|90488|17
1639106040000|2021-12-10 03:14:00|90539.2|90489.2|90539.7|90489.7|90540.5|90490.5|90538.8|90488.8|16
1639106050000|2021-12-10 03:14:10|90539.6|90489.6|90540.5|90490.5|90542.5|90492.5|90538.3|90488.3|24
1639106060000|2021-12-10 03:14:20|90540.4|90490.4|90541.7|90491.7|90542.2|90492.2|90539.1|90489.1|26
1639106070000|2021-12-10 03:14:30|90544.7|90494.7|90541.8|90491.8|90544.7|90494.7|90541.3|90491.3|31
1639106080000|2021-12-10 03:14:40|90541.4|90491.4|90540.9|90490.9|90544.1|90494.1|90540.5|90490.5|15
1639106090000|2021-12-10 03:14:50|90541|90491|90530.8|90480.8|90541|90498.8|90522.8|90480.8|41
1639106100000|2021-12-10 03:15:00|90530.3|90480.3|90536.7|90486.7|90536.7|90486.7|90530.3|90480.3|16
1639106110000|2021-12-10 03:15:10|90536.6|90486.6|90539.2|90489.2|90540.5|90490.5|90534.1|90484.1|19
1639106120000|2021-12-10 03:15:20|90539.1|90489.1|90539.4|90489.4|90540.6|90490.6|90539.1|90489.1|13
1639106130000|2021-12-10 03:15:30|90539.6|90489.6|90540.2|90490.2|90540.9|90503.4|90528.4|90486.7|18
1639106140000|2021-12-10 03:15:40|90539.7|90489.7|90539|90489|90541.2|90491.2|90536.9|90486.9|24
1639106150000|2021-12-10 03:15:50|90538.8|90488.8|90538.3|90488.3|90539.3|90489.3|90537.7|90487.7|15
1639106160000|2021-12-10 03:16:00|90538|90488|90538.2|90488.2|90542.5|90492.5|90535.8|90485.8|37
1639106170000|2021-12-10 03:16:10|90536.8|90486.8|90539.1|90489.1|90541.8|90491.8|90536.3|90486.3|27
1639106180000|2021-12-10 03:16:20|90538.7|90488.7|90537.1|90487.1|90539.6|90489.6|90536.2|90486.2|24
1639106190000|2021-12-10 03:16:30|90537.2|90487.2|90536.6|90486.6|90547|90487.7|90535.9|90476.1|27
1639106200000|2021-12-10 03:16:40|90536.9|90486.9|90537.4|90487.4|90537.7|90487.7|90536.7|90486.7|18
1639106210000|2021-12-10 03:16:50|90537.3|90487.3|90536.9|90486.9|90537.4|90487.4|90536.5|90486.5|23
1639106220000|2021-12-10 03:17:00|90537|90487|90535.5|90485.5|90537|90487|90535.1|90485.1|18
1639106230000|2021-12-10 03:17:10|90535.9|90485.9|90535.5|90485.5|90536.6|90486.6|90531.6|90481.6|34
1639106240000|2021-12-10 03:17:20|90535.8|90485.8|90536.4|90486.4|90545.7|90486.8|90535.8|90475.7|15
1639106250000|2021-12-10 03:17:30|90536.5|90486.5|90537.3|90487.3|90547.4|90488.4|90535.8|90473.8|11
1639106260000|2021-12-10 03:17:40|90536.7|90486.7|90536.8|90486.8|90537.1|90487.1|90536.4|90486.4|13
1639106270000|2021-12-10 03:17:50|90536.7|90486.7|90538|90488|90538.4|90488.4|90536.7|90486.7|7
1639106280000|2021-12-10 03:18:00|90538.1|90488.1|90535.6|90485.6|90548.1|90488.1|90535.6|90470|15
1639106290000|2021-12-10 03:18:10|90535.5|90485.5|90541.7|90491.7|90542|90492|90535.3|90485.3|21
1639106300000|2021-12-10 03:18:20|90540.4|90490.4|90539.4|90489.4|90541.6|90491.6|90539|90489|18
1639106310000|2021-12-10 03:18:30|90539|90489|90539|90489|90549.2|90491.1|90538.7|90478.8|25
1639106320000|2021-12-10 03:18:40|90539.1|90489.1|90538.4|90488.4|90539.1|90489.1|90537.6|90487.6|14
1639106330000|2021-12-10 03:18:50|90538.7|90488.7|90538.5|90488.5|90538.9|90488.9|90538|90488|10
1639106340000|2021-12-10 03:19:00|90538.6|90488.6|90538.9|90488.9|90550.4|90491.1|90537.9|90478.5|15
1639106350000|2021-12-10 03:19:10|90538.7|90488.7|90538.9|90488.9|90539.2|90489.2|90538.4|90488.4|16
1639106360000|2021-12-10 03:19:20|90538.8|90488.8|90539.3|90489.3|90542.1|90492.1|90538.7|90488.7|25
1639106370000|2021-12-10 03:19:30|90538.7|90488.7|90538.6|90488.6|90540.2|90490.2|90537.7|90487.7|20
1639106380000|2021-12-10 03:19:40|90539|90489|90539.1|90489.1|90539.6|90489.6|90538.5|90488.5|12
1639106390000|2021-12-10 03:19:50|90538.9|90488.9|90536.2|90486.2|90549.4|90491|90535.2|90469.6|31
1639106400000|2021-12-10 03:20:00|90536.3|90486.3|90536.5|90486.5|90536.7|90486.7|90535|90485|23
1639106410000|2021-12-10 03:20:10|90535.7|90485.7|90532.2|90482.2|90535.7|90485.7|90531.3|90481.3|25
1639106420000|2021-12-10 03:20:20|90532.4|90482.4|90530.5|90480.5|90532.4|90482.4|90530.4|90480.4|15
1639106430000|2021-12-10 03:20:30|90530.3|90480.3|90535.5|90485.5|90541.3|90485.5|90530.3|90470.1|20
1639106440000|2021-12-10 03:20:40|90535.6|90485.6|90535.5|90485.5|90536.8|90486.8|90533.7|90483.7|59
1639106450000|2021-12-10 03:20:50|90535.4|90485.4|90535.7|90485.7|90537.4|90487.4|90534.9|90484.9|32
1639106460000|2021-12-10 03:21:00|90537.1|90487.1|90538.1|90488.1|90539.6|90489.6|90535.1|90485.1|24
1639106470000|2021-12-10 03:21:10|90539.7|90489.7|90535|90485|90551.3|90489.7|90535|90476.5|32
1639106480000|2021-12-10 03:21:20|90535.3|90485.3|90535.1|90485.1|90539.5|90489.5|90533.4|90483.4|47
1639106490000|2021-12-10 03:21:30|90535|90485|90532.3|90482.3|90539.2|90498.6|90523.3|90481.8|46
1639106500000|2021-12-10 03:21:40|90532.2|90482.2|90536.1|90486.1|90549.5|90488.6|90530.3|90478.2|29
1639106510000|2021-12-10 03:21:50|90535.6|90485.6|90533.8|90483.8|90544.1|90486.1|90533.1|90473.2|12
1639106520000|2021-12-10 03:22:00|90534.2|90484.2|90531.8|90481.8|90543.6|90487.8|90528.8|90471.8|21
1639106530000|2021-12-10 03:22:10|90540.2|90469.9|90531.2|90481.2|90543.3|90483.9|90529.7|90467|44
1639106540000|2021-12-10 03:22:20|90530.8|90480.8|90532.4|90482.4|90541.9|90482.4|90530.6|90468.9|20
1639106550000|2021-12-10 03:22:30|90532.6|90482.6|90532|90482|90533.5|90483.5|90531.9|90481.9|24
1639106560000|2021-12-10 03:22:40|90532.2|90482.2|90532|90482|90542.3|90483.2|90531.1|90469.6|13
1639106570000|2021-12-10 03:22:50|90542.9|90471|90533.2|90483.2|90542.9|90483.9|90531.9|90471|11
1639106580000|2021-12-10 03:23:00|90547.6|90469|90557.7|90481.5|90557.7|90489.4|90535|90467.2|12
1639106590000|2021-12-10 03:23:10|90553.2|90478.8|90552.3|90471.7|90555.6|90489.1|90535.3|90469.1|21
1639106600000|2021-12-10 03:23:20|90549.8|90473.7|90536.7|90486.7|90562.2|90487.3|90536.1|90463.5|14
1639106610000|2021-12-10 03:23:30|90539.7|90489.7|90535.4|90485.4|90540.7|90490.7|90535.4|90485.4|15
1639106620000|2021-12-10 03:23:40|90534.5|90484.5|90532.1|90482.1|90542.9|90484.6|90531.8|90471.7|24
1639106630000|2021-12-10 03:23:50|90533|90483|90532.4|90482.4|90534.2|90484.2|90531.7|90481.7|16
1639106640000|2021-12-10 03:24:00|90532.2|90482.2|90531.3|90481.3|90532.7|90482.7|90529.9|90479.9|15
1639106650000|2021-12-10 03:24:10|90531|90481|90531.4|90481.4|90531.8|90481.8|90530.2|90480.2|10
1639106660000|2021-12-10 03:24:20|90531.1|90481.1|90530.2|90480.2|90531.7|90481.7|90530.2|90480.2|8
1639106670000|2021-12-10 03:24:30|90530|90480|90531.3|90481.3|90532.6|90482.6|90530|90480|15
1639106680000|2021-12-10 03:24:40|90532.6|90482.6|90531.8|90481.8|90547.8|90483.1|90531.4|90461.3|14
1639106690000|2021-12-10 03:24:50|90531.9|90481.9|90528.6|90478.6|90531.9|90481.9|90528.6|90478.6|16
1639106700000|2021-12-10 03:25:00|90528.9|90478.9|90529.8|90479.8|90531|90481|90527.2|90477.2|13
1639106710000|2021-12-10 03:25:10|90530|90480|90528.2|90478.2|90537.9|90480|90527.7|90467.9|10
1639106720000|2021-12-10 03:25:20|90539|90465.8|90529.8|90479.8|90539|90479.8|90526.2|90465.8|13
1639106730000|2021-12-10 03:25:30|90529|90479|90527.7|90477.7|90529.3|90479.3|90527.3|90477.3|10
1639106740000|2021-12-10 03:25:40|90527.5|90477.5|90528.4|90478.4|90539.4|90478.4|90527.5|90463.8|8
1639106750000|2021-12-10 03:25:50|90528.6|90478.6|90525.9|90475.9|90541.2|90478.6|90525.9|90458.4|11
1639106760000|2021-12-10 03:26:00|90527.9|90477.9|90551.2|90501.2|90556.6|90501.9|90527.4|90475.8|50
1639106770000|2021-12-10 03:26:10|90551.1|90501.1|90543.1|90493.1|90559.1|90503.8|90542.6|90477.8|57
1639106780000|2021-12-10 03:26:20|90542.9|90492.9|90542.9|90461.2|90574.5|90513.4|90524.2|90458.6|70
1639106790000|2021-12-10 03:26:30|90522|90472|90526.6|90476.6|90552.6|90478.6|90521.4|90463.2|56
1639106800000|2021-12-10 03:26:40|90541.8|90470.6|90541.3|90468.4|90546.2|90482.3|90525|90463.1|49
1639106810000|2021-12-10 03:26:50|90530.6|90469|90534.7|90484.7|90542.7|90485.6|90530.6|90468.8|32
1639106820000|2021-12-10 03:27:00|90534.8|90484.8|90535|90485|90537.2|90487.2|90532.2|90482.2|47
1639106830000|2021-12-10 03:27:10|90535.1|90485.1|90533|90483|90536.9|90486.9|90532.3|90482.3|32
1639106840000|2021-12-10 03:27:20|90532.9|90482.9|90544.6|90474.1|90544.6|90485.9|90531.9|90474.1|22
1639106850000|2021-12-10 03:27:30|90533.1|90483.1|90531.9|90481.9|90533.8|90483.8|90531.7|90481.7|35
1639106860000|2021-12-10 03:27:40|90532.2|90482.2|90536.4|90486.4|90536.9|90486.9|90531|90481|36
1639106870000|2021-12-10 03:27:50|90536.5|90486.5|90537.8|90487.8|90537.8|90487.8|90536.3|90486.3|23
1639106880000|2021-12-10 03:28:00|90537.4|90487.4|90535.3|90485.3|90537.4|90487.4|90534.8|90484.8|28
1639106890000|2021-12-10 03:28:10|90537.3|90487.3|90536.7|90486.7|90539.1|90489.1|90535.2|90485.2|37
1639106900000|2021-12-10 03:28:20|90536.8|90486.8|90537.4|90487.4|90539.7|90489.7|90533.7|90483.7|30
1639106910000|2021-12-10 03:28:30|90536.1|90486.1|90536.2|90486.2|90539.4|90489.4|90534.6|90484.6|36
1639106920000|2021-12-10 03:28:40|90536.4|90486.4|90534.9|90484.9|90546.3|90487.7|90534.5|90475.1|31
1639106930000|2021-12-10 03:28:50|90535.2|90485.2|90534.8|90484.8|90538.7|90488.7|90534.2|90484.2|31
1639106940000|2021-12-10 03:29:00|90534.9|90484.9|90538.6|90488.6|90539.2|90489.2|90534.4|90484.4|33
1639106950000|2021-12-10 03:29:10|90538.2|90488.2|90537.8|90487.8|90548.8|90489.1|90535.1|90478|31
1639106960000|2021-12-10 03:29:20|90537.3|90487.3|90533.2|90483.2|90543.5|90488.8|90533.2|90473.1|35
1639106970000|2021-12-10 03:29:30|90533.3|90483.3|90532.3|90482.3|90541.1|90483.9|90530.7|90471|29
1639106980000|2021-12-10 03:29:40|90532.2|90482.2|90533.8|90483.8|90534.6|90484.6|90529.8|90479.8|30
1639106990000|2021-12-10 03:29:50|90530.5|90480.5|90531.9|90481.9|90545.2|90485.1|90529.7|90467.7|27
1639107000000|2021-12-10 03:30:00|90547.2|90464.3|90532.1|90482.1|90547.2|90486.2|90529.3|90464.3|35
1639107010000|2021-12-10 03:30:10|90542.8|90471.7|90531.4|90481.4|90542.8|90485|90530.6|90471.7|18
1639107020000|2021-12-10 03:30:20|90531.2|90481.2|90531.1|90481.1|90542|90481.4|90530.3|90467.8|15
1639107030000|2021-12-10 03:30:30|90531.4|90481.4|90531.2|90481.2|90541.4|90482.5|90530.7|90469.7|16
1639107040000|2021-12-10 03:30:40|90531.5|90481.5|90533.1|90483.1|90542.8|90483.1|90530.8|90469.8|17
1639107050000|2021-12-10 03:30:50|90533|90483|90533.7|90483.7|90548|90489|90532.9|90467.9|56
1639107060000|2021-12-10 03:31:00|90533.6|90483.6|90534.5|90484.5|90547.2|90485|90532.7|90468.3|23
1639107070000|2021-12-10 03:31:10|90534.2|90484.2|90544.4|90473.6|90545.8|90484.6|90533.4|90472.2|22
1639107080000|2021-12-10 03:31:20|90534.1|90484.1|90538.6|90488.6|90538.6|90488.6|90533.7|90483.7|46
1639107090000|2021-12-10 03:31:30|90539|90489|90534.8|90484.8|90544.2|90489|90532.6|90468|43
1639107100000|2021-12-10 03:31:40|90535.1|90485.1|90540|90490|90549.3|90492.2|90533.1|90478.9|59
1639107110000|2021-12-10 03:31:50|90540.4|90490.4|90540.6|90490.6|90541.9|90491.9|90537.7|90487.7|53
1639107120000|2021-12-10 03:32:00|90540.8|90490.8|90541|90491|90544.5|90494.5|90539.8|90489.8|29
1639107130000|2021-12-10 03:32:10|90540.6|90490.6|90548.2|90498.2|90549.1|90499.1|90540.5|90490.5|36
1639107140000|2021-12-10 03:32:20|90548.1|90498.1|90553.8|90503.8|90560.9|90505.5|90548.1|90490.1|57
1639107150000|2021-12-10 03:32:30|90553.3|90503.3|90549.4|90499.4|90564.4|90505.4|90547.4|90489.1|59
1639107160000|2021-12-10 03:32:40|90550.5|90500.5|90560.4|90489.5|90563.5|90503.3|90547.9|90482.4|30
1639107170000|2021-12-10 03:32:50|90560.7|90488.2|90550.7|90500.7|90563.1|90502.1|90548.6|90488.2|43
1639107180000|2021-12-10 03:33:00|90550.6|90500.6|90551.5|90501.5|90560.4|90504.1|90549.8|90489.7|47
1639107190000|2021-12-10 03:33:10|90561|90490.2|90561.7|90511.7|90565.2|90515.2|90550.7|90488.6|56
1639107200000|2021-12-10 03:33:20|90562|90512|90566|90516|90569.8|90519.8|90559|90509|76
1639107210000|2021-12-10 03:33:30|90566.1|90516.1|90566|90516|90569.3|90519.3|90563.3|90513.3|65
1639107220000|2021-12-10 03:33:40|90566.2|90516.2|90568.8|90518.8|90568.9|90518.9|90566.2|90516.2|18
1639107230000|2021-12-10 03:33:50|90568.6|90518.6|90566|90516|90569.9|90519.9|90562.4|90512.4|29
1639107240000|2021-12-10 03:34:00|90564.5|90514.5|90566.1|90516.1|90566.2|90516.2|90562.8|90512.8|41
1639107250000|2021-12-10 03:34:10|90566.2|90516.2|90566|90516|90568.3|90518.3|90565|90515|17
1639107260000|2021-12-10 03:34:20|90566.1|90516.1|90566.3|90516.3|90568.7|90518.7|90565.9|90515.9|14
1639107270000|2021-12-10 03:34:30|90566.5|90516.5|90566.9|90516.9|90576.3|90526.3|90565.4|90515.4|22
1639107280000|2021-12-10 03:34:40|90566.7|90516.7|90566.4|90516.4|90566.9|90516.9|90566.1|90516.1|18
1639107290000|2021-12-10 03:34:50|90566.6|90516.6|90565.1|90515.1|90566.7|90516.7|90564.2|90514.2|23
1639107300000|2021-12-10 03:35:00|90565.3|90515.3|90565.8|90515.8|90567.4|90517.4|90563.6|90513.6|32
1639107310000|2021-12-10 03:35:10|90565.6|90515.6|90565.9|90515.9|90576|90520.4|90561.8|90505.7|44
1639107320000|2021-12-10 03:35:20|90566|90516|90565.7|90515.7|90570.3|90520.3|90563.2|90513.2|42
1639107330000|2021-12-10 03:35:30|90565.8|90515.8|90570.8|90520.8|90570.8|90520.8|90565.8|90515.8|24
1639107340000|2021-12-10 03:35:40|90567.7|90517.7|90568|90518|90568.5|90518.5|90566.8|90516.8|20
1639107350000|2021-12-10 03:35:50|90567.9|90517.9|90565.9|90515.9|90574.1|90518.8|90564.9|90504.1|25
1639107360000|2021-12-10 03:36:00|90566.7|90516.7|90567.2|90517.2|90572.3|90532.7|90553.9|90514.7|60
1639107370000|2021-12-10 03:36:10|90567.3|90517.3|90567.8|90517.8|90568.3|90518.3|90567|90517|20
1639107380000|2021-12-10 03:36:20|90566.9|90516.9|90567.1|90517.1|90567.6|90517.6|90566.5|90516.5|8
1639107390000|2021-12-10 03:36:30|90567.2|90517.2|90569.2|90519.2|90570|90520|90566.6|90516.6|16
1639107400000|2021-12-10 03:36:40|90569.1|90519.1|90567.6|90517.6|90569.1|90519.1|90567.6|90517.6|14
1639107410000|2021-12-10 03:36:50|90568|90518|90567.6|90517.6|90578.9|90520.5|90567.6|90504.9|8
1639107420000|2021-12-10 03:37:00|90568.5|90518.5|90566.7|90516.7|90568.5|90518.5|90565.3|90515.3|16
1639107430000|2021-12-10 03:37:10|90566.6|90516.6|90566.6|90516.6|90566.9|90516.9|90566.5|90516.5|7
1639107440000|2021-12-10 03:37:20|90567|90517|90567.4|90517.4|90572.5|90522.5|90565.5|90515.5|28
1639107450000|2021-12-10 03:37:30|90569.1|90519.1|90568.1|90518.1|90582.7|90522.8|90566|90503.3|21
1639107460000|2021-12-10 03:37:40|90572.6|90522.6|90566.5|90516.5|90572.7|90522.7|90566.5|90516.5|24
1639107470000|2021-12-10 03:37:50|90566.9|90516.9|90569.4|90519.4|90580.8|90523.2|90565.2|90503.8|47
1639107480000|2021-12-10 03:38:00|90569.5|90519.5|90570.2|90520.2|90581.8|90522|90568|90507.6|38
1639107490000|2021-12-10 03:38:10|90580.2|90509.7|90566.3|90516.3|90582.1|90523.4|90565.7|90504|24
1639107500000|2021-12-10 03:38:20|90566.1|90516.1|90567.3|90517.3|90576.8|90518.3|90566.1|90506.1|21
1639107510000|2021-12-10 03:38:30|90567.9|90517.9|90578.7|90500.9|90582.2|90523.1|90565.5|90500.9|26
1639107520000|2021-12-10 03:38:40|90578.2|90504.7|90568.9|90518.9|90578.8|90521.8|90568.3|90504.7|38
1639107530000|2021-12-10 03:38:50|90569.1|90519.1|90569|90519|90581.2|90523|90568.4|90508.1|26
1639107540000|2021-12-10 03:39:00|90569.5|90519.5|90568.2|90518.2|90580.2|90520.9|90567.1|90506.1|39
1639107550000|2021-12-10 03:39:10|90569|90519|90570.9|90520.9|90584|90526|90566.6|90509.3|32
1639107560000|2021-12-10 03:39:20|90571.5|90521.5|90561.2|90536.2|90574.1|90536.2|90561.2|90518.9|58
1639107570000|2021-12-10 03:39:30|90561|90536|90572.1|90522.1|90582.5|90536|90561|90510.5|56
1639107580000|2021-12-10 03:39:40|90573|90523|90569.4|90519.4|90581.4|90524.6|90568.3|90506.1|44
1639107590000|2021-12-10 03:39:50|90569.1|90519.1|90579|90507.7|90581.3|90519.5|90569.1|90506.2|16
1639107600000|2021-12-10 03:40:00|90580.5|90506.8|90580.1|90510.1|90582.2|90520.7|90569.4|90505.3|20
1639107610000|2021-12-10 03:40:10|90581.8|90508.2|90571.6|90521.6|90588.5|90521.6|90570.1|90498.9|14
1639107620000|2021-12-10 03:40:20|90571.5|90521.5|90570.8|90520.8|90585.1|90522|90568.6|90506.8|26
1639107630000|2021-12-10 03:40:30|90580.5|90509.6|90570|90520|90580.5|90521.9|90566.8|90509.6|29
1639107640000|2021-12-10 03:40:40|90569.6|90519.6|90572.4|90522.4|90581|90522.4|90569.4|90510.1|27
1639107650000|2021-12-10 03:40:50|90570.1|90520.1|90571.8|90521.8|90574.2|90524.2|90569.6|90519.6|42
1639107660000|2021-12-10 03:41:00|90572.1|90522.1|90570|90520|90573.8|90523.8|90568.4|90518.4|30
1639107670000|2021-12-10 03:41:10|90570.2|90520.2|90569.6|90519.6|90581.4|90521.6|90569.6|90511.2|20
1639107680000|2021-12-10 03:41:20|90570.1|90520.1|90571.6|90521.6|90573.9|90523.9|90569.8|90519.8|27
1639107690000|2021-12-10 03:41:30|90571.7|90521.7|90572.7|90522.7|90574|90524|90569.8|90519.8|24
1639107700000|2021-12-10 03:41:40|90572.9|90522.9|90570.8|90520.8|90575.1|90525.1|90567.7|90517.7|29
1639107710000|2021-12-10 03:41:50|90570.9|90520.9|90571.6|90521.6|90572.7|90522.7|90569|90519|27
1639107720000|2021-12-10 03:42:00|90569.7|90519.7|90577.4|90527.4|90578.8|90528.8|90569.7|90519.7|38
1639107730000|2021-12-10 03:42:10|90577.5|90527.5|90577.7|90527.7|90578.8|90528.8|90576.1|90526.1|35
1639107740000|2021-12-10 03:42:20|90578.1|90528.1|90578.7|90528.7|90581.4|90531.4|90577.2|90527.2|35
1639107750000|2021-12-10 03:42:30|90579.3|90529.3|90573.9|90523.9|90585.1|90530.4|90571|90512.3|36
1639107760000|2021-12-10 03:42:40|90574.5|90524.5|90573.6|90523.6|90574.5|90524.5|90569.5|90519.5|28
1639107770000|2021-12-10 03:42:50|90574|90524|90573.8|90523.8|90574.4|90524.4|90570.6|90520.6|18
1639107780000|2021-12-10 03:43:00|90573.3|90523.3|90582.9|90512.4|90582.9|90524.4|90571.5|90512.4|27
1639107790000|2021-12-10 03:43:10|90573.2|90523.2|90574|90524|90587.6|90525.7|90570.9|90509.2|38
1639107800000|2021-12-10 03:43:20|90572.6|90522.6|90572|90522|90574.5|90524.5|90571.3|90521.3|26
1639107810000|2021-12-10 03:43:30|90571.3|90521.3|90572.5|90522.5|90588.2|90524.4|90571.3|90509.8|22
1639107820000|2021-12-10 03:43:40|90573|90523|90575.8|90525.8|90575.8|90525.8|90572.5|90522.5|18
1639107830000|2021-12-10 03:43:50|90576.5|90526.5|90567.4|90517.4|90582|90526.5|90566.4|90510.5|47
1639107840000|2021-12-10 03:44:00|90567.9|90517.9|90569.4|90519.4|90579.8|90521.1|90566.8|90509.2|34
1639107850000|2021-12-10 03:44:10|90570.6|90520.6|90573.5|90523.5|90575.4|90525.4|90569.8|90519.8|29
1639107860000|2021-12-10 03:44:20|90573.3|90523.3|90573|90523|90574.1|90524.1|90571.9|90521.9|29
1639107870000|2021-12-10 03:44:30|90573.2|90523.2|90575|90525|90576.9|90526.9|90572.8|90522.8|31
1639107880000|2021-12-10 03:44:40|90575.3|90525.3|90576.2|90526.2|90576.2|90526.2|90573|90523|21
1639107890000|2021-12-10 03:44:50|90575.9|90525.9|90573.2|90523.2|90576|90526|90572.6|90522.6|25
1639107900000|2021-12-10 03:45:00|90572|90522|90573.9|90523.9|90576|90526|90572|90522|29
1639107910000|2021-12-10 03:45:10|90573.4|90523.4|90576.4|90526.4|90576.6|90526.6|90569.1|90519.1|42
1639107920000|2021-12-10 03:45:20|90575.9|90525.9|90572.3|90522.3|90576.3|90526.3|90571.9|90521.9|23
1639107930000|2021-12-10 03:45:30|90572|90522|90573|90523|90575.4|90525.4|90571.7|90521.7|26
1639107940000|2021-12-10 03:45:40|90572.9|90522.9|90571.3|90521.3|90575.8|90525.8|90570|90520|31
1639107950000|2021-12-10 03:45:50|90571.1|90521.1|90569|90519|90573.9|90523.9|90568.8|90518.8|26
1639107960000|2021-12-10 03:46:00|90569.2|90519.2|90569.6|90519.6|90582.8|90519.7|90568.8|90507.4|8
1639107970000|2021-12-10 03:46:10|90569.7|90519.7|90567.8|90517.8|90569.7|90519.7|90567.7|90517.7|12
1639107980000|2021-12-10 03:46:20|90578.5|90508.2|90568.9|90518.9|90581.4|90519.3|90568.4|90504.2|10
1639107990000|2021-12-10 03:46:30|90580.6|90507.1|90568.2|90518.2|90580.6|90519.4|90567.9|90507.1|12
1639108000000|2021-12-10 03:46:40|90567.1|90517.1|90569|90519|90577.5|90519.5|90567.1|90507.4|21
1639108010000|2021-12-10 03:46:50|90569.2|90519.2|90568.5|90518.5|90569.7|90519.7|90568.5|90518.5|17
1639108020000|2021-12-10 03:47:00|90568.7|90518.7|90569.5|90519.5|90570.1|90520.1|90568.7|90518.7|18
1639108030000|2021-12-10 03:47:10|90569.4|90519.4|90569.9|90519.9|90570.4|90520.4|90568.9|90518.9|19
1639108040000|2021-12-10 03:47:20|90569.7|90519.7|90568.2|90518.2|90581.3|90520.2|90568.2|90505.6|19
1639108050000|2021-12-10 03:47:30|90569|90519|90566.9|90516.9|90570.2|90520.2|90564.1|90514.1|39
1639108060000|2021-12-10 03:47:40|90567|90517|90567|90517|90567.1|90517.1|90565.8|90515.8|31
1639108070000|2021-12-10 03:47:50|90566.8|90516.8|90565.2|90515.2|90567.3|90517.3|90565.2|90515.2|18
1639108080000|2021-12-10 03:48:00|90565.4|90515.4|90565.9|90515.9|90567|90517|90565.4|90515.4|21
1639108090000|2021-12-10 03:48:10|90566.6|90516.6|90567.4|90517.4|90567.5|90517.5|90565.1|90515.1|14
1639108100000|2021-12-10 03:48:20|90567.3|90517.3|90570.6|90520.6|90571.8|90521.8|90567.3|90517.3|26
1639108110000|2021-12-10 03:48:30|90568.1|90518.1|90568.3|90518.3|90569.3|90519.3|90566.9|90516.9|23
1639108120000|2021-12-10 03:48:40|90568.1|90518.1|90570.3|90520.3|90571.3|90521.3|90567.8|90517.8|30
1639108130000|2021-12-10 03:48:50|90570.4|90520.4|90569.9|90519.9|90570.5|90520.5|90569.5|90519.5|20
1639108140000|2021-12-10 03:49:00|90570.1|90520.1|90570.5|90520.5|90570.9|90520.9|90569.9|90519.9|18
1639108150000|2021-12-10 03:49:10|90570.7|90520.7|90571|90521|90571.2|90521.2|90570|90520|12
1639108160000|2021-12-10 03:49:20|90570.9|90520.9|90570.1|90520.1|90571.5|90521.5|90569.4|90519.4|18
1639108170000|2021-12-10 03:49:30|90570.3|90520.3|90571|90521|90571.2|90521.2|90568.5|90518.5|17
1639108180000|2021-12-10 03:49:40|90568.9|90518.9|90572.2|90522.2|90572.6|90522.6|90568.3|90518.3|13
1639108190000|2021-12-10 03:49:50|90569.7|90519.7|90568.5|90518.5|90570|90520|90568.2|90518.2|19
1639108200000|2021-12-10 03:50:00|90568.7|90518.7|90569.2|90519.2|90569.8|90519.8|90568.6|90518.6|10
1639108210000|2021-12-10 03:50:10|90569.5|90519.5|90568.8|90518.8|90569.5|90519.5|90568.3|90518.3|9
1639108220000|2021-12-10 03:50:20|90568.5|90518.5|90569.8|90519.8|90585.3|90520.3|90568.5|90505.6|10
1639108230000|2021-12-10 03:50:30|90569.7|90519.7|90554|90504|90571.2|90521.2|90554|90504|31
1639108240000|2021-12-10 03:50:40|90565.2|90491.8|90552.5|90502.5|90565.2|90503.6|90551.8|90491.8|23
1639108250000|2021-12-10 03:50:50|90552.7|90502.7|90548.4|90498.4|90561.7|90502.7|90548.4|90488|23
1639108260000|2021-12-10 03:51:00|90548.9|90498.9|90545.5|90495.5|90557.2|90498.9|90545.1|90484.2|40
1639108270000|2021-12-10 03:51:10|90547.1|90497.1|90545.2|90495.2|90555.5|90497.1|90542.3|90483.8|36
1639108280000|2021-12-10 03:51:20|90545|90495|90545.6|90495.6|90545.9|90495.9|90543.1|90493.1|22
1639108290000|2021-12-10 03:51:30|90545.4|90495.4|90544.5|90494.5|90545.9|90495.9|90539.8|90489.8|23
1639108300000|2021-12-10 03:51:40|90544.7|90494.7|90546.8|90496.8|90548|90498|90544.5|90494.5|18
1639108310000|2021-12-10 03:51:50|90547.4|90497.4|90548.1|90498.1|90549|90499|90547.2|90497.2|21
1639108320000|2021-12-10 03:52:00|90548|90498|90547.5|90497.5|90548.6|90498.6|90547.5|90497.5|18
1639108330000|2021-12-10 03:52:10|90547.3|90497.3|90547.7|90497.7|90548.5|90498.5|90547.1|90497.1|15
1639108340000|2021-12-10 03:52:20|90547.4|90497.4|90546|90496|90557|90498.1|90544.8|90484.2|15
1639108350000|2021-12-10 03:52:30|90546.4|90496.4|90547.9|90497.9|90548.3|90498.3|90546.4|90496.4|20
1639108360000|2021-12-10 03:52:40|90547.8|90497.8|90547.9|90497.9|90547.9|90497.9|90547.4|90497.4|16
1639108370000|2021-12-10 03:52:50|90547.4|90497.4|90547.1|90497.1|90547.5|90497.5|90546.7|90496.7|17
1639108380000|2021-12-10 03:53:00|90548.4|90498.4|90545.8|90495.8|90548.6|90498.6|90544.3|90494.3|15
1639108390000|2021-12-10 03:53:10|90545.9|90495.9|90545.7|90495.7|90546.3|90496.3|90544.8|90494.8|12
1639108400000|2021-12-10 03:53:20|90545.5|90495.5|90542.8|90492.8|90554.9|90495.5|90542|90484.6|24
1639108410000|2021-12-10 03:53:30|90542.9|90492.9|90542.6|90492.6|90545.1|90495.1|90541.3|90491.3|40
1639108420000|2021-12-10 03:53:40|90543.2|90493.2|90542|90492|90543.4|90493.4|90540.5|90490.5|29
1639108430000|2021-12-10 03:53:50|90542.3|90492.3|90539|90489|90542.3|90492.3|90539|90489|29
1639108440000|2021-12-10 03:54:00|90539.3|90489.3|90536.5|90486.5|90540.3|90490.3|90536.5|90486.5|30
1639108450000|2021-12-10 03:54:10|90536.6|90486.6|90538.8|90488.8|90538.9|90488.9|90535.6|90485.6|27
1639108460000|2021-12-10 03:54:20|90535.3|90485.3|90536.2|90486.2|90539.1|90489.1|90535.3|90485.3|23
1639108470000|2021-12-10 03:54:30|90536.1|90486.1|90536.2|90486.2|90539.5|90489.5|90535.4|90485.4|31
1639108480000|2021-12-10 03:54:40|90535.9|90485.9|90537.4|90487.4|90539.1|90489.1|90535.7|90485.7|25
1639108490000|2021-12-10 03:54:50|90536.5|90486.5|90537.3|90487.3|90540|90490|90536.1|90486.1|26
1639108500000|2021-12-10 03:55:00|90538.2|90488.2|90538.3|90488.3|90538.7|90488.7|90537.3|90487.3|23
1639108510000|2021-12-10 03:55:10|90538.1|90488.1|90539.8|90489.8|90540.1|90490.1|90538.1|90488.1|20
1639108520000|2021-12-10 03:55:20|90539.9|90489.9|90540.7|90490.7|90542.5|90492.5|90539.1|90489.1|21
1639108530000|2021-12-10 03:55:30|90536|90486|90539.9|90489.9|90539.9|90489.9|90535.3|90485.3|28
1639108540000|2021-12-10 03:55:40|90540.2|90490.2|90539.9|90489.9|90543.9|90493.9|90536.1|90486.1|20
1639108550000|2021-12-10 03:55:50|90539.8|90489.8|90542.1|90492.1|90544.7|90494.7|90539.8|90489.8|21
1639108560000|2021-12-10 03:56:00|90542|90492|90541|90491|90542.3|90492.3|90540|90490|24
1639108570000|2021-12-10 03:56:10|90542.2|90492.2|90543.5|90493.5|90553.4|90497.5|90541.7|90482.3|25
1639108580000|2021-12-10 03:56:20|90543.3|90493.3|90542.9|90492.9|90553.8|90495.1|90538.5|90480.7|18
1639108590000|2021-12-10 03:56:30|90543|90493|90543.3|90493.3|90543.7|90493.7|90542.9|90492.9|8
1639108600000|2021-12-10 03:56:40|90543.5|90493.5|90541.7|90491.7|90546.8|90496.8|90540.2|90490.2|14
1639108610000|2021-12-10 03:56:50|90541.8|90491.8|90544.8|90494.8|90544.9|90494.9|90541.6|90491.6|9
1639108620000|2021-12-10 03:57:00|90544.7|90494.7|90539.8|90489.8|90544.9|90494.9|90537.8|90487.8|20
1639108630000|2021-12-10 03:57:10|90539.7|90489.7|90540.5|90490.5|90540.6|90490.6|90539.5|90489.5|10
1639108640000|2021-12-10 03:57:20|90540.9|90490.9|90540.5|90490.5|90540.9|90490.9|90540.4|90490.4|8
1639108650000|2021-12-10 03:57:30|90540|90490|90539.4|90489.4|90540.5|90490.5|90538.8|90488.8|18
1639108660000|2021-12-10 03:57:40|90539.8|90489.8|90539.9|90489.9|90540.3|90490.3|90539.8|90489.8|8
1639108670000|2021-12-10 03:57:50|90540|90490|90539.4|90489.4|90540.3|90490.3|90538.9|90488.9|7
1639108680000|2021-12-10 03:58:00|90539.6|90489.6|90540.4|90490.4|90541.1|90491.1|90539.6|90489.6|16
1639108690000|2021-12-10 03:58:10|90540.6|90490.6|90540.9|90490.9|90558.9|90495|90539.8|90473.5|28
1639108700000|2021-12-10 03:58:20|90541.1|90491.1|90540.8|90490.8|90551.3|90491.1|90540.6|90479.3|8
1639108710000|2021-12-10 03:58:30|90540.7|90490.7|90540.3|90490.3|90551.7|90494.5|90540.3|90479.6|12
1639108720000|2021-12-10 03:58:40|90540.2|90490.2|90539.2|90489.2|90540.5|90490.5|90538.6|90488.6|19
1639108730000|2021-12-10 03:58:50|90539.1|90489.1|90539.9|90489.9|90549.7|90490.2|90539.1|90477.7|12
1639108740000|2021-12-10 03:59:00|90539.7|90489.7|90540.1|90490.1|90540.2|90490.2|90539.5|90489.5|18
1639108750000|2021-12-10 03:59:10|90539.9|90489.9|90539.3|90489.3|90540|90490|90537.5|90487.5|13
1639108760000|2021-12-10 03:59:20|90539.1|90489.1|90539.2|90489.2|90539.5|90489.5|90538.8|90488.8|15
1639108770000|2021-12-10 03:59:30|90539.1|90489.1|90540.1|90490.1|90540.2|90490.2|90539.1|90489.1|7
1639108780000|2021-12-10 03:59:40|90539.8|90489.8|90540.8|90490.8|90545|90495|90539.8|90489.8|17
1639108790000|2021-12-10 03:59:50|90540.6|90490.6|90541.9|90491.9|90544.5|90494.5|90540.6|90490.6|23
1639108800000|2021-12-10 04:00:00|90540.9|90490.9|90545.6|90495.6|90547.6|90509.3|90534.2|90490.9|26
1639108810000|2021-12-10 04:00:10|90545.3|90495.3|90546.4|90496.4|90548.8|90498.8|90544.8|90494.8|24
1639108820000|2021-12-10 04:00:20|90546.5|90496.5|90547.6|90497.6|90547.8|90497.8|90546.4|90496.4|16
1639108830000|2021-12-10 04:00:30|90547.5|90497.5|90547.2|90497.2|90548|90498|90545.9|90495.9|18
1639108840000|2021-12-10 04:00:40|90547.5|90497.5|90550|90500|90558.1|90500.4|90547.1|90486.5|13
1639108850000|2021-12-10 04:00:50|90548|90498|90548.4|90498.4|90548.7|90498.7|90548|90498|6
1639108860000|2021-12-10 04:01:00|90548.5|90498.5|90548.1|90498.1|90548.5|90498.5|90546.6|90496.6|16
1639108870000|2021-12-10 04:01:10|90548|90498|90545.4|90495.4|90556.8|90498.2|90545.1|90486.7|18
1639108880000|2021-12-10 04:01:20|90546.1|90496.1|90547.1|90497.1|90547.4|90497.4|90546.1|90496.1|14
1639108890000|2021-12-10 04:01:30|90547.2|90497.2|90545.6|90495.6|90548|90498|90545.4|90495.4|21
1639108900000|2021-12-10 04:01:40|90546.3|90496.3|90547|90497|90547.1|90497.1|90546.2|90496.2|14
1639108910000|2021-12-10 04:01:50|90546.9|90496.9|90545.6|90495.6|90549.1|90499.1|90545.6|90495.6|15
1639108920000|2021-12-10 04:02:00|90545.5|90495.5|90547.7|90497.7|90548|90498|90545.5|90495.5|27
1639108930000|2021-12-10 04:02:10|90547.5|90497.5|90546.1|90496.1|90547.6|90497.6|90546.1|90496.1|13
1639108940000|2021-12-10 04:02:20|90546|90496|90548.9|90498.9|90549.1|90499.1|90545.9|90495.9|16
1639108950000|2021-12-10 04:02:30|90549.2|90499.2|90549.9|90499.9|90549.9|90499.9|90545.4|90495.4|21
1639108960000|2021-12-10 04:02:40|90549.8|90499.8|90551|90501|90551.1|90501.1|90549.3|90499.3|16
1639108970000|2021-12-10 04:02:50|90550.8|90500.8|90549.6|90499.6|90551.2|90501.2|90549.6|90499.6|24
1639108980000|2021-12-10 04:03:00|90549.9|90499.9|90554.2|90504.2|90554.5|90504.5|90549.8|90499.8|24
1639108990000|2021-12-10 04:03:10|90550.6|90500.6|90549.8|90499.8|90553.7|90503.7|90548.2|90498.2|29
1639109000000|2021-12-10 04:03:20|90549.5|90499.5|90549.2|90499.2|90554.1|90504.1|90547.9|90497.9|26
1639109010000|2021-12-10 04:03:30|90549|90499|90549.4|90499.4|90559.3|90501|90548.2|90486.2|28
1639109020000|2021-12-10 04:03:40|90549.2|90499.2|90549.2|90499.2|90549.7|90499.7|90549|90499|11
1639109030000|2021-12-10 04:03:50|90549.9|90499.9|90548|90498|90549.9|90499.9|90547.8|90497.8|16
1639109040000|2021-12-10 04:04:00|90548.1|90498.1|90548.9|90498.9|90549.7|90499.7|90547.3|90497.3|22
1639109050000|2021-12-10 04:04:10|90548.8|90498.8|90548.9|90498.9|90551.4|90501.4|90548.2|90498.2|15
1639109060000|2021-12-10 04:04:20|90548.7|90498.7|90549.6|90499.6|90562.6|90499.6|90546.8|90483.3|11
1639109070000|2021-12-10 04:04:30|90549.4|90499.4|90547.1|90497.1|90551.1|90501.1|90547.1|90497.1|24
1639109080000|2021-12-10 04:04:40|90547.7|90497.7|90547.3|90497.3|90549.4|90499.4|90545.9|90495.9|20
1639109090000|2021-12-10 04:04:50|90547.5|90497.5|90548.4|90498.4|90548.7|90498.7|90547.2|90497.2|16
1639109100000|2021-12-10 04:05:00|90548.8|90498.8|90548.7|90498.7|90557.7|90498.8|90547.5|90487.6|17
1639109110000|2021-12-10 04:05:10|90548.6|90498.6|90548.5|90498.5|90551.3|90501.3|90547.7|90497.7|16
1639109120000|2021-12-10 04:05:20|90548.7|90498.7|90548.2|90498.2|90550.5|90500.5|90546.9|90496.9|11
1639109130000|2021-12-10 04:05:30|90548.4|90498.4|90547.8|90497.8|90548.5|90498.5|90547.3|90497.3|16
1639109140000|2021-12-10 04:05:40|90548|90498|90551|90501|90551.4|90512.2|90536.3|90498|23
1639109150000|2021-12-10 04:05:50|90550.4|90500.4|90552.7|90502.7|90554.1|90504.1|90550.3|90500.3|18
1639109160000|2021-12-10 04:06:00|90552.6|90502.6|90552.1|90502.1|90554.5|90504.5|90551|90501|26
1639109170000|2021-12-10 04:06:10|90552|90502|90551.5|90501.5|90554.3|90504.3|90550.5|90500.5|17
1639109180000|2021-12-10 04:06:20|90551.4|90501.4|90551.6|90501.6|90552.3|90502.3|90550.4|90500.4|13
1639109190000|2021-12-10 04:06:30|90552|90502|90552|90502|90552.3|90502.3|90551.6|90501.6|18
1639109200000|2021-12-10 04:06:40|90551.9|90501.9|90557.9|90507.9|90558.4|90508.4|90551.9|90501.9|25
1639109210000|2021-12-10 04:06:50|90558.3|90508.3|90557.1|90507.1|90558.4|90508.4|90556|90506|22
1639109220000|2021-12-10 04:07:00|90556.5|90506.5|90558.4|90508.4|90558.4|90508.4|90556.4|90506.4|20
1639109230000|2021-12-10 04:07:10|90558.3|90508.3|90556.8|90506.8|90559.3|90509.3|90556.8|90506.8|10
1639109240000|2021-12-10 04:07:20|90557.2|90507.2|90546.5|90521.5|90559.1|90521.6|90546.5|90507|14
1639109250000|2021-12-10 04:07:30|90559.1|90509.1|90559.1|90509.1|90559.5|90509.5|90557.2|90507.2|14
1639109260000|2021-12-10 04:07:40|90559|90509|90557.3|90507.3|90560.6|90510.6|90556.9|90506.9|26
1639109270000|2021-12-10 04:07:50|90557.2|90507.2|90556.6|90506.6|90557.4|90507.4|90556.6|90506.6|18
1639109280000|2021-12-10 04:08:00|90556.5|90506.5|90556.8|90506.8|90556.8|90506.8|90555.7|90505.7|13
1639109290000|2021-12-10 04:08:10|90557.6|90507.6|90575.5|90525.5|90575.7|90525.7|90555.8|90505.8|21
1639109300000|2021-12-10 04:08:20|90575.6|90525.6|90584.4|90534.4|90584.4|90534.4|90574.9|90524.9|32
1639109310000|2021-12-10 04:08:30|90584.6|90534.6|90590.2|90540.2|90590.9|90549.9|90573.7|90534.6|36
1639109320000|2021-12-10 04:08:40|90590|90540|90590.7|90540.7|90599.1|90541|90587|90528.4|32
1639109330000|2021-12-10 04:08:50|90599.7|90529.4|90592.4|90542.4|90599.7|90543|90589.1|90529.3|21
1639109340000|2021-12-10 04:09:00|90593.5|90543.5|90591.1|90541.1|90594.6|90544.6|90590.4|90540.4|29
1639109350000|2021-12-10 04:09:10|90591|90541|90590.2|90540.2|90594.3|90544.3|90586.5|90536.5|54
1639109360000|2021-12-10 04:09:20|90590.1|90540.1|90593|90543|90603.4|90544.8|90589.4|90529.5|43
1639109370000|2021-12-10 04:09:30|90591.6|90541.6|90592.2|90542.2|90602.2|90547.6|90591.2|90531.8|38
1639109380000|2021-12-10 04:09:40|90592.5|90542.5|90589.6|90539.6|90592.7|90542.7|90588.4|90538.4|26
1639109390000|2021-12-10 04:09:50|90589.9|90539.9|90592.3|90542.3|90593.2|90543.2|90589.7|90539.7|37
1639109400000|2021-12-10 04:10:00|90592.4|90542.4|90592.9|90542.9|90595|90545|90592.3|90542.3|24
1639109410000|2021-12-10 04:10:10|90593|90543|90592.8|90542.8|90594.1|90544.1|90590.6|90540.6|19
1639109420000|2021-12-10 04:10:20|90592.3|90542.3|90591.9|90541.9|90592.4|90542.4|90591.6|90541.6|14
1639109430000|2021-12-10 04:10:30|90591.8|90541.8|90591.7|90541.7|90591.8|90541.8|90591.3|90541.3|9
1639109440000|2021-12-10 04:10:40|90591.8|90541.8|90591.3|90541.3|90592|90542|90591.1|90541.1|11
1639109450000|2021-12-10 04:10:50|90591.4|90541.4|90589.1|90539.1|90603.6|90541.4|90589|90526.2|15
1639109460000|2021-12-10 04:11:00|90589.2|90539.2|90587.9|90537.9|90613.3|90540.6|90587.2|90509.3|18
1639109470000|2021-12-10 04:11:10|90587.7|90537.7|90586.8|90536.8|90588.3|90538.3|90586.8|90536.8|18
1639109480000|2021-12-10 04:11:20|90590|90540|90587.9|90537.9|90590|90540|90587.6|90537.6|11
1639109490000|2021-12-10 04:11:30|90587.8|90537.8|90588.3|90538.3|90591|90541|90587|90537|24
1639109500000|2021-12-10 04:11:40|90588.2|90538.2|90588.6|90538.6|90589.7|90539.7|90587.9|90537.9|27
1639109510000|2021-12-10 04:11:50|90589.1|90539.1|90585.5|90535.5|90589.1|90539.1|90584.8|90534.8|22
1639109520000|2021-12-10 04:12:00|90585.2|90535.2|90587.1|90537.1|90587.1|90537.1|90585.2|90535.2|13
1639109530000|2021-12-10 04:12:10|90586.8|90536.8|90587.9|90537.9|90588.9|90538.9|90586.4|90536.4|22
1639109540000|2021-12-10 04:12:20|90588|90538|90589.4|90539.4|90589.9|90539.9|90586.8|90536.8|18
1639109550000|2021-12-10 04:12:30|90589.3|90539.3|90589.8|90539.8|90590|90540|90587.5|90537.5|19
1639109560000|2021-12-10 04:12:40|90590.6|90540.6|90597.2|90547.2|90597.2|90547.2|90588.2|90538.2|19
1639109570000|2021-12-10 04:12:50|90597|90547|90606.6|90556.6|90607.6|90568.9|90585.9|90547|35
1639109580000|2021-12-10 04:13:00|90606.4|90556.4|90615.8|90565.8|90622.6|90580.1|90605.1|90549.3|50
1639109590000|2021-12-10 04:13:10|90615.9|90565.9|90616.6|90566.6|90626.3|90566.6|90614.4|90552.7|23
1639109600000|2021-12-10 04:13:20|90617|90567|90615.7|90565.7|90626.4|90567.3|90615.7|90554.3|19
1639109610000|2021-12-10 04:13:30|90615.8|90565.8|90624|90550.3|90629.2|90566.2|90612.8|90546.9|29
1639109620000|2021-12-10 04:13:40|90623.2|90552.2|90623.7|90551|90625.4|90567.5|90612.4|90543|29
1639109630000|2021-12-10 04:13:50|90612.4|90562.4|90609.2|90559.2|90623.3|90563.5|90600.1|90550.1|36
1639109640000|2021-12-10 04:14:00|90610.4|90560.4|90609.3|90559.3|90616.4|90560.8|90605.1|90544.4|30
1639109650000|2021-12-10 04:14:10|90608.9|90558.9|90609|90559|90611|90573.1|90582.4|90549.1|40
1639109660000|2021-12-10 04:14:20|90608.8|90558.8|90609.5|90559.5|90610|90560|90607.2|90557.2|23
1639109670000|2021-12-10 04:14:30|90608.8|90558.8|90607.7|90557.7|90609.4|90559.4|90607.4|90557.4|14
1639109680000|2021-12-10 04:14:40|90607.8|90557.8|90619.1|90548.3|90619.1|90558.3|90607.8|90547.4|11
1639109690000|2021-12-10 04:14:50|90621.7|90542.2|90607.5|90557.5|90621.8|90559.6|90607.5|90542.2|15
1639109700000|2021-12-10 04:15:00|90607.4|90557.4|90607.7|90557.7|90621.5|90558.5|90607|90539.4|20
1639109710000|2021-12-10 04:15:10|90606.9|90556.9|90608.3|90558.3|90608.6|90558.6|90606.9|90556.9|11
1639109720000|2021-12-10 04:15:20|90608.2|90558.2|90607.3|90557.3|90608.4|90558.4|90607.3|90557.3|9
1639109730000|2021-12-10 04:15:30|90606.9|90556.9|90606.2|90556.2|90607.9|90557.9|90606.2|90556.2|10
1639109740000|2021-12-10 04:15:40|90606|90556|90606.3|90556.3|90619.2|90557.2|90603.5|90539|20
1639109750000|2021-12-10 04:15:50|90606.5|90556.5|90613.2|90541|90617.8|90557.8|90602.5|90541|29
1639109760000|2021-12-10 04:16:00|90602.5|90552.5|90605.8|90555.8|90605.8|90555.8|90602.3|90552.3|27
1639109770000|2021-12-10 04:16:10|90605.7|90555.7|90604.2|90554.2|90615.8|90556.5|90603.7|90545.2|26
1639109780000|2021-12-10 04:16:20|90604.3|90554.3|90610.1|90538.1|90614.5|90555|90596.7|90531.4|39
1639109790000|2021-12-10 04:16:30|90610.6|90536.6|90610.9|90535.1|90612.8|90550.1|90599.3|90532.2|29
1639109800000|2021-12-10 04:16:40|90598.8|90535|90598.8|90548.8|90611.9|90553.2|90598.7|90534.3|22
1639109810000|2021-12-10 04:16:50|90599|90549|90598.6|90548.6|90610.3|90549.5|90598.1|90535.3|19
1639109820000|2021-12-10 04:17:00|90598.8|90548.8|90598.2|90548.2|90610.1|90549|90597.7|90534.5|23
1639109830000|2021-12-10 04:17:10|90599|90549|90609.1|90533.7|90609.1|90549|90597.4|90533.7|15
1639109840000|2021-12-10 04:17:20|90607.9|90536.6|90598.7|90548.7|90610.9|90549|90597.8|90532.5|29
1639109850000|2021-12-10 04:17:30|90598.8|90548.8|90611.6|90531.5|90611.6|90548.8|90597.9|90530.4|18
1639109860000|2021-12-10 04:17:40|90599|90534.3|90609.5|90537.9|90609.7|90549|90598.9|90534.3|8
1639109870000|2021-12-10 04:17:50|90599.3|90549.3|90599.5|90549.5|90609.4|90549.7|90598.3|90538.7|11
1639109880000|2021-12-10 04:18:00|90599.6|90549.6|90608.6|90536.9|90611|90553.9|90598.4|90531.7|27
1639109890000|2021-12-10 04:18:10|90599.2|90549.2|90599|90549|90610.4|90552|90597.8|90537.9|22
1639109900000|2021-12-10 04:18:20|90598.7|90548.7|90601.6|90551.6|90611.5|90551.8|90598.6|90536.3|23
1639109910000|2021-12-10 04:18:30|90601.1|90551.1|90609.6|90539.5|90611.5|90554.3|90599.6|90538|26
1639109920000|2021-12-10 04:18:40|90600.3|90550.3|90603.6|90553.6|90611.5|90553.8|90600.1|90539.5|11
1639109930000|2021-12-10 04:18:50|90603.5|90553.5|90610.3|90538.9|90612.8|90553.5|90599.8|90534.5|30
1639109940000|2021-12-10 04:19:00|90600.5|90550.5|90602.1|90552.1|90613.2|90553.9|90600.5|90537.9|27
1639109950000|2021-12-10 04:19:10|90602|90552|90614.6|90541.9|90616.2|90553.9|90602|90536.9|20
1639109960000|2021-12-10 04:19:20|90614.4|90542.1|90599.9|90549.9|90615.4|90553.8|90599.4|90539.7|20
1639109970000|2021-12-10 04:19:30|90599.7|90549.7|90599.4|90549.4|90600.2|90550.2|90599.4|90549.4|16
1639109980000|2021-12-10 04:19:40|90601.1|90551.1|90598.7|90548.7|90610.3|90552.6|90598|90535.5|16
1639109990000|2021-12-10 04:19:50|90609.6|90536.8|90604.1|90554.1|90613.5|90556.7|90598.4|90534.9|30
1639110000000|2021-12-10 04:20:00|90615.2|90540.3|90615|90543.8|90622|90556.1|90602.7|90536.9|38
1639110010000|2021-12-10 04:20:10|90614.3|90544.2|90619.1|90544.4|90620.3|90555.8|90604.6|90540.4|38
1639110020000|2021-12-10 04:20:20|90618.9|90544.1|90607|90557|90621.8|90557.2|90606.1|90543.2|46
1639110030000|2021-12-10 04:20:30|90606.8|90556.8|90617.8|90546.6|90619.1|90557|90606.8|90542.4|29
1639110040000|2021-12-10 04:20:40|90618.3|90546.8|90608.3|90558.3|90618.7|90558.9|90607.3|90546.4|21
1639110050000|2021-12-10 04:20:50|90608.2|90558.2|90617.6|90543.7|90617.6|90559.3|90607.7|90543.7|21
1639110060000|2021-12-10 04:21:00|90618.2|90543.4|90619.5|90542|90619.7|90557.1|90605.8|90540.3|29
1639110070000|2021-12-10 04:21:10|90620.4|90541|90607.5|90557.5|90620.8|90557.6|90607.1|90539.2|24
1639110080000|2021-12-10 04:21:20|90607.4|90557.4|90607|90557|90620.3|90557.7|90606.6|90544|31
1639110090000|2021-12-10 04:21:30|90607.4|90557.4|90607.5|90557.5|90620.3|90558.2|90607.3|90540.7|16
1639110100000|2021-12-10 04:21:40|90607.8|90557.8|90606.3|90556.3|90619.9|90557.8|90605.3|90540.8|36
1639110110000|2021-12-10 04:21:50|90606.7|90556.7|90607.7|90557.7|90608.4|90558.4|90605.4|90555.4|19
1639110120000|2021-12-10 04:22:00|90607.9|90557.9|90607.3|90557.3|90621.2|90558.9|90605.3|90538.2|30
1639110130000|2021-12-10 04:22:10|90605.8|90555.8|90618.3|90544.4|90620.8|90557.3|90604.8|90534.5|23
1639110140000|2021-12-10 04:22:20|90619.7|90547|90617.9|90544.9|90619.7|90558.6|90607.2|90542.4|33
1639110150000|2021-12-10 04:22:30|90618.7|90546.1|90606.8|90556.8|90618.7|90558.3|90606.8|90545.9|22
1639110160000|2021-12-10 04:22:40|90609.4|90559.4|90607.9|90557.9|90620.9|90561.7|90606.4|90541.5|44
1639110170000|2021-12-10 04:22:50|90607.6|90557.6|90605.6|90555.6|90617.6|90558.1|90603.8|90539.2|34
1639110180000|2021-12-10 04:23:00|90605.1|90555.1|90619.5|90542.7|90620.6|90557.3|90604.6|90538.5|26
1639110190000|2021-12-10 04:23:10|90619.9|90538.6|90604|90554|90619.9|90555.9|90603.9|90538.6|12
1639110200000|2021-12-10 04:23:20|90603.9|90553.9|90616.8|90544.1|90616.8|90555.5|90603.9|90544.1|5
1639110210000|2021-12-10 04:23:30|90618.2|90543.5|90606.4|90556.4|90618.2|90556.4|90604.7|90542.3|22
1639110220000|2021-12-10 04:23:40|90606.8|90556.8|90614.7|90544.1|90616.6|90556.8|90603.9|90540.2|19
1639110230000|2021-12-10 04:23:50|90614.4|90542.8|90606.2|90556.2|90616.5|90557.5|90604.2|90540.5|23
1639110240000|2021-12-10 04:24:00|90606.1|90556.1|90614.4|90542.3|90616.8|90557|90604.4|90541.7|20
1639110250000|2021-12-10 04:24:10|90604.4|90554.4|90605.6|90555.6|90616.4|90555.6|90604.1|90541.5|19
1639110260000|2021-12-10 04:24:20|90605.5|90555.5|90606.5|90556.5|90616.2|90558.2|90605.2|90541.9|17
1639110270000|2021-12-10 04:24:30|90622.5|90528.8|90620.5|90534.9|90622.5|90554.9|90603.3|90528.8|19
1639110280000|2021-12-10 04:24:40|90621|90535.4|90617.2|90538.9|90621|90560.2|90604.4|90535.4|35
1639110290000|2021-12-10 04:24:50|90618.3|90540.3|90606.6|90556.6|90619.3|90556.6|90605|90538.4|30
1639110300000|2021-12-10 04:25:00|90605.8|90555.8|90605.7|90555.7|90618.3|90558|90604.5|90542.5|35
1639110310000|2021-12-10 04:25:10|90605.5|90555.5|90615.3|90544.6|90617.4|90555.7|90604.7|90541.6|26
1639110320000|2021-12-10 04:25:20|90616.4|90542|90619.2|90538.6|90620|90556.8|90604.6|90536.5|24
1639110330000|2021-12-10 04:25:30|90614.7|90544.4|90604.2|90554.2|90617.9|90556.9|90604.2|90540.9|27
1639110340000|2021-12-10 04:25:40|90604.7|90554.7|90605.2|90555.2|90617.8|90556.1|90604.4|90541.7|25
1639110350000|2021-12-10 04:25:50|90604.9|90554.9|90617.3|90541.1|90618.8|90556.1|90604.1|90539.7|25
1639110360000|2021-12-10 04:26:00|90605.2|90555.2|90615.7|90544.3|90620.1|90558.6|90605.1|90541.2|23
1639110370000|2021-12-10 04:26:10|90616.6|90544.7|90607.4|90557.4|90618.7|90557.4|90606.1|90543.7|9
1639110380000|2021-12-10 04:26:20|90608.3|90558.3|90623.4|90533.9|90623.5|90558.3|90608.3|90533.9|6
1639110390000|2021-12-10 04:26:30|90622.5|90538.6|90619.3|90536.9|90623.7|90543.8|90616.4|90535.7|8
1639110400000|2021-12-10 04:26:40|90620|90538.9|90606.4|90556.4|90620|90556.4|90606.2|90538.9|9
1639110410000|2021-12-10 04:26:50|90606.9|90556.9|90605|90555|90618.1|90557.2|90604.8|90539.5|28
1639110420000|2021-12-10 04:27:00|90604.8|90554.8|90615.5|90544.7|90617.5|90556.2|90604.6|90541.4|27
1639110430000|2021-12-10 04:27:10|90615.4|90544.6|90607.5|90557.5|90618.5|90557.5|90604.7|90541.4|17
1639110440000|2021-12-10 04:27:20|90606.4|90556.4|90620.5|90535|90620.5|90557|90606.1|90535|14
1639110450000|2021-12-10 04:27:30|90616|90541.7|90615|90543.6|90617.5|90554.9|90603.5|90539.8|18
1639110460000|2021-12-10 04:27:40|90615.8|90544.8|90605.4|90555.4|90624.5|90555.4|90603.7|90527.1|13
1639110470000|2021-12-10 04:27:50|90604.8|90554.8|90605|90555|90617.7|90555.4|90604.6|90539.6|24
1639110480000|2021-12-10 04:28:00|90604.9|90554.9|90618|90539.8|90618|90555.8|90604.9|90539.8|26
1639110490000|2021-12-10 04:28:10|90604.6|90540.4|90605.7|90555.7|90618|90555.8|90604.6|90540.4|26
1639110500000|2021-12-10 04:28:20|90605.8|90555.8|90605.3|90555.3|90622.2|90557.7|90604.5|90533.6|17
1639110510000|2021-12-10 04:28:30|90617.8|90543.7|90604.9|90554.9|90620.8|90555.7|90604.5|90535.8|18
1639110520000|2021-12-10 04:28:40|90616.3|90545.5|90607.5|90557.5|90619.2|90558.8|90604.9|90540.6|43
1639110530000|2021-12-10 04:28:50|90609.6|90559.6|90618.9|90545.1|90625.3|90559.6|90604.6|90528.6|20
1639110540000|2021-12-10 04:29:00|90619.4|90545.8|90619.5|90548.1|90620.7|90548.1|90618.3|90542.3|16
1639110550000|2021-12-10 04:29:10|90608.8|90558.8|90609.7|90559.7|90621|90559.7|90608.8|90546.3|11
1639110560000|2021-12-10 04:29:20|90620.4|90549.6|90620.6|90546.9|90622.7|90560.1|90606.7|90540.6|8
1639110570000|2021-12-10 04:29:30|90619.3|90546.3|90608.6|90558.6|90621.3|90560.5|90608.1|90546|18
1639110580000|2021-12-10 04:29:40|90609|90559|90610.6|90560.6|90611.6|90561.6|90608.8|90558.8|16
1639110590000|2021-12-10 04:29:50|90610.5|90560.5|90608.4|90558.4|90621.1|90561.2|90608.4|90545.5|29
1639110600000|2021-12-10 04:30:00|90608.2|90558.2|90608.4|90558.4|90620.2|90558.9|90608.2|90545|44
1639110610000|2021-12-10 04:30:10|90608.2|90558.2|90606.1|90556.1|90620.1|90560.5|90606.1|90539.8|24
1639110620000|2021-12-10 04:30:20|90606.6|90556.6|90618.2|90539.3|90626.1|90558.4|90604.7|90529.4|16
1639110630000|2021-12-10 04:30:30|90620.1|90539.8|90605.8|90555.8|90621.2|90556.2|90605.5|90536.1|15
1639110640000|2021-12-10 04:30:40|90606|90556|90613.9|90540.7|90616.2|90556|90605.1|90540|22
1639110650000|2021-12-10 04:30:50|90614.3|90541.5|90615.3|90544.1|90615.3|90554.1|90603.7|90541.4|27
1639110660000|2021-12-10 04:31:00|90605.5|90555.5|90604.6|90554.6|90616.3|90555.6|90604.1|90538.4|24
1639110670000|2021-12-10 04:31:10|90604.3|90554.3|90606.1|90556.1|90606.1|90556.1|90604.3|90554.3|12
1639110680000|2021-12-10 04:31:20|90605.9|90555.9|90616.2|90541|90617.3|90556.7|90604.9|90540.4|27
1639110690000|2021-12-10 04:31:30|90614.9|90543.8|90603.8|90553.8|90616|90557|90603.5|90539.8|17
1639110700000|2021-12-10 04:31:40|90616.1|90544.1|90606.2|90556.2|90617.8|90556.2|90604.6|90542.8|13
1639110710000|2021-12-10 04:31:50|90605.6|90555.6|90607.5|90557.5|90618|90557.5|90605.6|90543.8|19
1639110720000|2021-12-10 04:32:00|90617.7|90545.7|90619.2|90545.9|90622.9|90557.2|90605.9|90540.2|20
1639110730000|2021-12-10 04:32:10|90619.6|90544|90609.8|90559.8|90622.6|90559.8|90608.8|90540.8|12
1639110740000|2021-12-10 04:32:20|90609.7|90559.7|90610.6|90560.6|90624.4|90560.9|90609.2|90546.4|22
1639110750000|2021-12-10 04:32:30|90610.2|90560.2|90618.2|90547.9|90621|90560.2|90609.2|90544.3|14
1639110760000|2021-12-10 04:32:40|90619.6|90545.3|90619.3|90547.5|90620.2|90559.7|90608.6|90545.3|22
1639110770000|2021-12-10 04:32:50|90619.1|90547.8|90619.6|90549.3|90621.5|90549.8|90618.6|90546.5|22
1639110780000|2021-12-10 04:33:00|90609.6|90559.6|90621.8|90548.6|90624.2|90563.3|90608.7|90541.7|24
1639110790000|2021-12-10 04:33:10|90621.4|90548.5|90621.1|90549.8|90624.9|90560.4|90609.5|90542.6|12
1639110800000|2021-12-10 04:33:20|90610.4|90560.4|90609.9|90559.9|90622|90563.7|90608|90545.8|24
1639110810000|2021-12-10 04:33:30|90609.1|90559.1|90609|90559|90620.2|90561.9|90607.9|90547.4|27
1639110820000|2021-12-10 04:33:40|90609.3|90559.3|90610.1|90560.1|90620.4|90560.7|90609.1|90549.4|9
1639110830000|2021-12-10 04:33:50|90620.4|90549.9|90610.6|90560.6|90621.4|90563.8|90607.7|90546.9|32
1639110840000|2021-12-10 04:34:00|90610.9|90560.9|90613.2|90563.2|90617.9|90564.5|90609|90547.5|14
1639110850000|2021-12-10 04:34:10|90619.3|90547.4|90607.3|90557.3|90623|90560.6|90606.8|90543.2|18
1639110860000|2021-12-10 04:34:20|90607.2|90557.2|90606.3|90556.3|90616.4|90558.2|90604.9|90543|24
1639110870000|2021-12-10 04:34:30|90606|90556|90614.5|90541.4|90618.5|90556.6|90605.6|90540.5|20
1639110880000|2021-12-10 04:34:40|90614.1|90540.6|90614.7|90544.6|90616.2|90553.6|90603.3|90540.4|29
1639110890000|2021-12-10 04:34:50|90615|90544.1|90615.7|90542.7|90617.6|90555.1|90604.4|90541.3|30
1639110900000|2021-12-10 04:35:00|90616.9|90543.4|90615.4|90541.6|90619.4|90555.2|90605.2|90538.7|26
1639110910000|2021-12-10 04:35:10|90603.8|90553.8|90605.9|90555.9|90617.4|90555.9|90601.5|90533.1|29
1639110920000|2021-12-10 04:35:20|90605.6|90555.6|90615.7|90542.6|90618.1|90556.4|90604.2|90538.7|21
1639110930000|2021-12-10 04:35:30|90604.6|90554.6|90612.4|90539.4|90620.4|90555.3|90601.5|90537.7|24
1639110940000|2021-12-10 04:35:40|90601.8|90551.8|90601.8|90551.8|90613.2|90553.1|90601.3|90539.6|22
1639110950000|2021-12-10 04:35:50|90602|90552|90602.7|90552.7|90614.2|90552.7|90601.7|90540|9
1639110960000|2021-12-10 04:36:00|90602.5|90552.5|90614.7|90533.7|90617.4|90553|90601.6|90533.7|17
1639110970000|2021-12-10 04:36:10|90613|90537.2|90614.7|90534.2|90615.5|90551.7|90600.7|90534.2|14
1639110980000|2021-12-10 04:36:20|90616|90531.5|90601.9|90551.9|90617.1|90552.3|90601.6|90531.5|8
1639110990000|2021-12-10 04:36:30|90611.8|90539.2|90601.2|90551.2|90613.6|90552.6|90600.9|90538.5|20
1639111000000|2021-12-10 04:36:40|90611.3|90540.9|90601.7|90551.7|90613.6|90551.9|90601.1|90539.1|13
1639111010000|2021-12-10 04:36:50|90613.2|90542|90601.9|90551.9|90614.9|90552.4|90601.2|90538.1|18
1639111020000|2021-12-10 04:37:00|90601.8|90551.8|90611.4|90540.2|90616.7|90553.3|90601.4|90534.5|18
1639111030000|2021-12-10 04:37:10|90600.8|90550.8|90613|90538.8|90614.3|90552|90600.5|90534.8|15
1639111040000|2021-12-10 04:37:20|90601.1|90551.1|90612.4|90541.5|90616.7|90551.8|90601.1|90535.8|11
1639111050000|2021-12-10 04:37:30|90614.3|90538.7|90601.8|90551.8|90617.2|90552.3|90601.6|90533|10
1639111060000|2021-12-10 04:37:40|90614.3|90536.2|90602.3|90552.3|90614.3|90552.3|90601.1|90536.2|10
1639111070000|2021-12-10 04:37:50|90602.1|90552.1|90611.2|90541.2|90614.9|90552.1|90601.1|90535|17
1639111080000|2021-12-10 04:38:00|90612.7|90538.5|90620.8|90530.2|90620.8|90556.8|90601.1|90530.2|20
1639111090000|2021-12-10 04:38:10|90618.5|90534.8|90604.7|90554.7|90619.7|90555.1|90603.2|90534.8|21
1639111100000|2021-12-10 04:38:20|90605.1|90555.1|90605.3|90555.3|90615.4|90555.3|90602.8|90536.1|18
1639111110000|2021-12-10 04:38:30|90616|90544.9|90604.7|90554.7|90616|90554.9|90604|90542.2|10
1639111120000|2021-12-10 04:38:40|90604.9|90554.9|90605.3|90555.3|90614.9|90555.8|90604.3|90544.2|14
1639111130000|2021-12-10 04:38:50|90605.5|90555.5|90618.8|90542.8|90619.9|90556.4|90604.7|90535|14
1639111140000|2021-12-10 04:39:00|90605|90555|90604.4|90554.4|90618.3|90555.2|90604.4|90536.1|12
1639111150000|2021-12-10 04:39:10|90604.8|90554.8|90602.8|90552.8|90616.7|90555.7|90602.5|90537.9|26
1639111160000|2021-12-10 04:39:20|90602.9|90552.9|90613.7|90540|90619.4|90553.1|90601.7|90535.1|22
1639111170000|2021-12-10 04:39:30|90615|90538.2|90612.8|90542.8|90615.5|90554|90602.7|90538|20
1639111180000|2021-12-10 04:39:40|90602.6|90552.6|90615.6|90542.1|90618.3|90553.7|90602.5|90539.2|17
1639111190000|2021-12-10 04:39:50|90604.3|90554.3|90614|90543.8|90617|90554.4|90603.7|90537.1|17
1639111200000|2021-12-10 04:40:00|90616.5|90538.6|90602.8|90552.8|90616.9|90554.2|90602.2|90535|14
1639111210000|2021-12-10 04:40:10|90603|90553|90616.7|90536.4|90616.7|90554.6|90602.8|90534.8|12
1639111220000|2021-12-10 04:40:20|90602.4|90552.4|90603.7|90553.7|90614.4|90554.1|90602.4|90539.8|22
1639111230000|2021-12-10 04:40:30|90615.7|90538.4|90603.7|90553.7|90616.1|90553.7|90603.7|90538|15
1639111240000|2021-12-10 04:40:40|90603.9|90553.9|90601.4|90551.4|90617|90555.3|90601.4|90534.9|29
1639111250000|2021-12-10 04:40:50|90601.2|90551.2|90610.2|90539.5|90616.9|90552.3|90600.1|90530.3|28
1639111260000|2021-12-10 04:41:00|90614|90534.7|90603.1|90553.1|90614|90553.3|90601.6|90534.7|28
1639111270000|2021-12-10 04:41:10|90603.2|90553.2|90617.2|90533.7|90617.2|90553.8|90603.2|90533.7|5
1639111280000|2021-12-10 04:41:20|90614.8|90537.2|90602.8|90552.8|90614.9|90552.8|90602.8|90536.6|15
1639111290000|2021-12-10 04:41:30|90602.5|90552.5|90612.3|90540.3|90615.3|90556.3|90601.9|90534.5|24
1639111300000|2021-12-10 04:41:40|90612.4|90538.9|90614.6|90540|90615.8|90551.8|90600.7|90534.3|15
1639111310000|2021-12-10 04:41:50|90601.6|90551.6|90603.1|90553.1|90603.1|90553.1|90601.6|90551.6|7
1639111320000|2021-12-10 04:42:00|90602.7|90552.7|90603.7|90553.7|90604.6|90554.6|90601.8|90551.8|18
1639111330000|2021-12-10 04:42:10|90612.6|90539.2|90612.5|90536.1|90612.6|90553.8|90599.9|90535.8|29
1639111340000|2021-12-10 04:42:20|90612.6|90536.2|90609.5|90539.3|90612.7|90539.9|90609.4|90534.5|18
1639111350000|2021-12-10 04:42:30|90609.7|90539.4|90611|90538.6|90614.8|90551|90601|90531|22
1639111360000|2021-12-10 04:42:40|90610.9|90538.5|90611.1|90539.6|90612.1|90550.4|90600.4|90537.5|14
1639111370000|2021-12-10 04:42:50|90599.9|90549.9|90601.6|90551.6|90609.8|90552.3|90599.1|90538.9|12
1639111380000|2021-12-10 04:43:00|90614.6|90532.3|90600.7|90550.7|90614.6|90550.7|90600.3|90532.2|18
1639111390000|2021-12-10 04:43:10|90600.9|90550.9|90611.8|90536.8|90615.5|90551.6|90600.9|90530.4|11
1639111400000|2021-12-10 04:43:20|90616.2|90529|90599.9|90549.9|90616.2|90550.1|90599.9|90529|11
1639111410000|2021-12-10 04:43:30|90611.2|90539.4|90612.6|90538.3|90612.6|90550.4|90600.4|90538.3|4
1639111420000|2021-12-10 04:43:40|90614.2|90535.1|90612.1|90536.5|90616.5|90539.5|90610.2|90528.1|13
1639111430000|2021-12-10 04:43:50|90614.5|90535.3|90599.5|90549.5|90621.3|90549.5|90599.5|90524.2|10
1639111440000|2021-12-10 04:44:00|90611.9|90533.6|90612.7|90539.1|90618.2|90552.5|90601.5|90530.4|29
1639111450000|2021-12-10 04:44:10|90613.7|90539.9|90615|90534.1|90615.2|90551.6|90601.6|90531|16
1639111460000|2021-12-10 04:44:20|90614.1|90535.5|90615.1|90534|90616.3|90540.5|90611.8|90534|19
1639111470000|2021-12-10 04:44:30|90615.2|90535|90615.3|90537.3|90615.3|90540|90612.7|90535|11
1639111480000|2021-12-10 04:44:40|90615.2|90536.9|90612|90541|90615.9|90541|90612|90536.6|8
1639111490000|2021-12-10 04:44:50|90602.8|90540.9|90612.1|90535.2|90615.7|90552.8|90602.8|90532.7|23
1639111500000|2021-12-10 04:45:00|90614.8|90532.4|90601.1|90551.1|90614.8|90551.5|90599|90532.3|18
1639111510000|2021-12-10 04:45:10|90602.2|90552.2|90615.3|90532.5|90617.6|90552.2|90601.1|90524.5|11
1639111520000|2021-12-10 04:45:20|90613.9|90535.6|90611|90535.5|90613.9|90538.9|90609.5|90531.9|20
1639111530000|2021-12-10 04:45:30|90610.7|90535.2|90609.3|90537.5|90616.4|90537.5|90609.3|90525.5|9
1639111540000|2021-12-10 04:45:40|90614.5|90538.6|90610.4|90537.5|90615.1|90538.6|90609.2|90528.9|8
1639111550000|2021-12-10 04:45:50|90600|90550|90610.8|90537.3|90613.2|90552|90600|90532.9|17
1639111560000|2021-12-10 04:46:00|90610.1|90538.7|90608.5|90537.7|90613.7|90551.1|90599.2|90530.5|26
1639111570000|2021-12-10 04:46:10|90611|90535.1|90611.1|90535.7|90611.1|90538.1|90609|90535.1|6
1639111580000|2021-12-10 04:46:20|90611.5|90536.3|90613.3|90528.3|90613.5|90549.2|90599|90528.3|11
1639111590000|2021-12-10 04:46:30|90611.3|90531.9|90599.3|90549.3|90613.7|90552.1|90597.4|90527.7|22
1639111600000|2021-12-10 04:46:40|90599|90549|90598.9|90548.9|90605.4|90549|90594.8|90534.3|18
1639111610000|2021-12-10 04:46:50|90598.7|90548.7|90607.2|90536.6|90610.5|90548.9|90597|90526.5|15
1639111620000|2021-12-10 04:47:00|90596.9|90546.9|90597.7|90547.7|90597.7|90547.7|90595.9|90545.9|16
1639111630000|2021-12-10 04:47:10|90597.6|90547.6|90596.8|90546.8|90607.6|90549.6|90596.6|90537.2|17
1639111640000|2021-12-10 04:47:20|90596.2|90546.2|90597.2|90547.2|90609.4|90547.9|90596.1|90537.4|14
1639111650000|2021-12-10 04:47:30|90595.8|90545.8|90604.9|90532.2|90607|90547|90594|90528.4|23
1639111660000|2021-12-10 04:47:40|90605.5|90532.5|90594.3|90544.3|90606.4|90546.7|90594|90526.1|22
1639111670000|2021-12-10 04:47:50|90603.7|90528.7|90602.9|90531.5|90605.4|90545.3|90594.1|90528.7|26
1639111680000|2021-12-10 04:48:00|90603.2|90531.7|90593|90543|90603.5|90543.6|90592.8|90531.7|19
1639111690000|2021-12-10 04:48:10|90593.2|90543.2|90593|90543|90606.2|90543.8|90592.8|90528.3|21
1639111700000|2021-12-10 04:48:20|90592.9|90542.9|90593.6|90543.6|90604|90546|90592.9|90530.5|25
1639111710000|2021-12-10 04:48:30|90592.9|90542.9|90594.7|90544.7|90604|90544.7|90592.7|90530.3|27
1639111720000|2021-12-10 04:48:40|90594.3|90544.3|90593.5|90543.5|90603.9|90544.3|90592.7|90531.5|18
1639111730000|2021-12-10 04:48:50|90593.1|90543.1|90603.8|90528.9|90605.9|90543.5|90592.7|90523.5|12
1639111740000|2021-12-10 04:49:00|90592|90542|90591.6|90541.6|90595.3|90545.3|90590.6|90540.6|27
1639111750000|2021-12-10 04:49:10|90591.4|90541.4|90592.2|90542.2|90592.2|90542.2|90591.3|90541.3|13
1639111760000|2021-12-10 04:49:20|90592|90542|90592.8|90542.8|90593.1|90543.1|90592|90542|7
1639111770000|2021-12-10 04:49:30|90592.5|90542.5|90592|90542|90606.2|90542.5|90590.7|90523|13
1639111780000|2021-12-10 04:49:40|90592.8|90542.8|90592.3|90542.3|90604.2|90545.1|90591|90530.6|24
1639111790000|2021-12-10 04:49:50|90593.3|90543.3|90592.2|90542.2|90603.9|90543.8|90592.2|90527.2|8
1639111800000|2021-12-10 04:50:00|90591.5|90541.5|90602.2|90532.2|90602.2|90543.3|90591.4|90532|27
1639111810000|2021-12-10 04:50:10|90593|90543|90590.7|90540.7|90602.9|90545|90589.9|90531.6|26
1639111820000|2021-12-10 04:50:20|90590.8|90540.8|90601.5|90528.4|90601.5|90544.2|90590.2|90528.4|20
1639111830000|2021-12-10 04:50:30|90590.6|90540.6|90590.2|90540.2|90601.4|90541.3|90590.2|90528.8|22
1639111840000|2021-12-10 04:50:40|90590.7|90540.7|90593.3|90543.3|90601.8|90543.3|90590.1|90528.6|12
1639111850000|2021-12-10 04:50:50|90591.7|90541.7|90591.1|90541.1|90592.3|90542.3|90590.9|90540.9|14
1639111860000|2021-12-10 04:51:00|90599.8|90529.5|90590.4|90540.4|90603|90541.7|90590.4|90527.6|13
1639111870000|2021-12-10 04:51:10|90590.8|90540.8|90591.3|90541.3|90591.3|90541.3|90590.8|90540.8|3
1639111880000|2021-12-10 04:51:20|90591|90541|90591.6|90541.6|90592|90542|90590.8|90540.8|9
1639111890000|2021-12-10 04:51:30|90591.9|90541.9|90592|90542|90592|90542|90591.9|90541.9|2
1639111900000|2021-12-10 04:51:40|90591.1|90541.1|90592|90542|90592.2|90542.2|90591.1|90541.1|11
1639111910000|2021-12-10 04:51:50|90592.3|90542.3|90601.9|90529.4|90601.9|90542.5|90589.3|90528.5|15
1639111920000|2021-12-10 04:52:00|90602.2|90526.5|90602.7|90527|90602.7|90540.2|90589.6|90526.5|11
1639111930000|2021-12-10 04:52:10|90602.5|90526.8|90591.8|90541.8|90603|90541.8|90590.6|90526.8|18
1639111940000|2021-12-10 04:52:20|90591.4|90541.4|90605.4|90528.6|90605.4|90545.6|90591.4|90524.8|19
1639111950000|2021-12-10 04:52:30|90593.4|90543.4|90593.8|90543.8|90608.3|90545.1|90592.1|90523.5|26
1639111960000|2021-12-10 04:52:40|90594|90544|90593.8|90543.8|90596.7|90546.7|90593.1|90543.1|11
1639111970000|2021-12-10 04:52:50|90594.6|90544.6|90593.9|90543.9|90604.9|90547.2|90591.8|90531.1|39
1639111980000|2021-12-10 04:53:00|90594|90544|90594.6|90544.6|90594.9|90544.9|90593.8|90543.8|11
1639111990000|2021-12-10 04:53:10|90594.9|90544.9|90595|90545|90596.1|90546.1|90593.5|90543.5|18
1639112000000|2021-12-10 04:53:20|90594.6|90544.6|90598.1|90548.1|90598.8|90548.8|90593.9|90543.9|23
1639112010000|2021-12-10 04:53:30|90597.9|90547.9|90598|90548|90600.4|90550.4|90597.1|90547.1|20
1639112020000|2021-12-10 04:53:40|90597.8|90547.8|90597.7|90547.7|90600.3|90550.3|90594.5|90544.5|36
1639112030000|2021-12-10 04:53:50|90595.4|90545.4|90606.5|90531.7|90606.5|90546|90594.7|90531.7|15
1639112040000|2021-12-10 04:54:00|90606.1|90532.9|90599.6|90549.6|90606.1|90549.6|90595|90532.9|21
1639112050000|2021-12-10 04:54:10|90600.1|90550.1|90594.9|90544.9|90612.9|90550.1|90593.8|90524.5|28
1639112060000|2021-12-10 04:54:20|90595.6|90545.6|90594.4|90544.4|90610.3|90550|90593.9|90526.2|25
1639112070000|2021-12-10 04:54:30|90603.8|90533.3|90598.6|90548.6|90609.2|90552.4|90595.2|90529.8|35
1639112080000|2021-12-10 04:54:40|90598.8|90548.8|90598.3|90548.3|90610.6|90549.4|90598.3|90535.6|9
1639112090000|2021-12-10 04:54:50|90598.7|90548.7|90601.8|90551.8|90610.4|90552.3|90598.6|90535.6|19
1639112100000|2021-12-10 04:55:00|90602.4|90552.4|90603.4|90553.4|90605.1|90555.1|90601.8|90551.8|24
1639112110000|2021-12-10 04:55:10|90603.6|90553.6|90601.8|90551.8|90605.5|90555.5|90598.7|90548.7|14
1639112120000|2021-12-10 04:55:20|90601.9|90551.9|90597.5|90547.5|90604.2|90554.2|90597.1|90547.1|22
1639112130000|2021-12-10 04:55:30|90608.3|90533.9|90603|90553|90610|90554.5|90597.9|90533.9|15
1639112140000|2021-12-10 04:55:40|90603.2|90553.2|90602.8|90552.8|90603.2|90553.2|90602.5|90552.5|12
1639112150000|2021-12-10 04:55:50|90602|90552|90611.3|90537.8|90613.3|90552.3|90599.9|90532.5|11
1639112160000|2021-12-10 04:56:00|90604.9|90554.9|90601.5|90551.5|90604.9|90554.9|90598.9|90548.9|15
1639112170000|2021-12-10 04:56:10|90601.6|90551.6|90602.4|90552.4|90602.8|90552.8|90601.6|90551.6|9
1639112180000|2021-12-10 04:56:20|90602|90552|90605.6|90555.6|90607.2|90557.2|90602|90552|20
1639112190000|2021-12-10 04:56:30|90607.9|90557.9|90608|90537.1|90611.1|90557.9|90598.2|90531.8|17
1639112200000|2021-12-10 04:56:40|90598|90548|90598.2|90548.2|90610.9|90554.2|90597.6|90531.6|22
1639112210000|2021-12-10 04:56:50|90599|90549|90602.2|90552.2|90612.2|90554.3|90598.7|90533.3|19
1639112220000|2021-12-10 04:57:00|90602.4|90552.4|90598.6|90548.6|90609.1|90553.3|90598.6|90536.8|13
1639112230000|2021-12-10 04:57:10|90599|90549|90602.3|90552.3|90602.7|90552.7|90598.8|90548.8|7
1639112240000|2021-12-10 04:57:20|90611.1|90534.6|90594.3|90544.3|90612.7|90553.8|90592.8|90522.3|25
1639112250000|2021-12-10 04:57:30|90594|90544|90599.3|90549.3|90607.5|90550.1|90593.5|90527.8|14
1639112260000|2021-12-10 04:57:40|90598.9|90548.9|90598.1|90548.1|90599.1|90549.1|90597.9|90547.9|9
1639112270000|2021-12-10 04:57:50|90598|90548|90595.2|90545.2|90602.7|90548|90592.5|90531.9|23
1639112280000|2021-12-10 04:58:00|90595.3|90545.3|90592|90542|90603.5|90547.7|90591.6|90529.6|11
1639112290000|2021-12-10 04:58:10|90592.6|90542.6|90591.7|90541.7|90603.1|90546.1|90591.2|90529.2|19
1639112300000|2021-12-10 04:58:20|90592.1|90542.1|90593.1|90543.1|90602.7|90543.1|90590.7|90527.9|9
1639112310000|2021-12-10 04:58:30|90592.8|90542.8|90591.7|90541.7|90595.2|90545.2|90590.6|90540.6|16
1639112320000|2021-12-10 04:58:40|90591.8|90541.8|90594.9|90544.9|90604.4|90544.9|90591.6|90525.5|9
1639112330000|2021-12-10 04:58:50|90594.6|90544.6|90591|90541|90595.4|90545.4|90589.8|90539.8|19
1639112340000|2021-12-10 04:59:00|90590.9|90540.9|90594.4|90544.4|90600.8|90544.5|90589.4|90527.3|23
1639112350000|2021-12-10 04:59:10|90593.5|90543.5|90586|90536|90600|90543.5|90586|90529.7|27
1639112360000|2021-12-10 04:59:20|90585.3|90535.3|90594.2|90523.8|90595.7|90538.2|90583.5|90521.3|28
1639112370000|2021-12-10 04:59:30|90584.4|90534.4|90586.6|90536.6|90594.2|90536.6|90581.8|90523.8|31
1639112380000|2021-12-10 04:59:40|90586.8|90536.8|90587.3|90537.3|90587.4|90537.4|90583.1|90533.1|35
1639112390000|2021-12-10 04:59:50|90587.9|90537.9|90582.5|90532.5|90588.1|90538.1|90582.2|90532.2|25
1639112400000|2021-12-10 05:00:00|90582.6|90532.6|90586.5|90536.5|90593.6|90536.8|90582|90520.5|33
1639112410000|2021-12-10 05:00:10|90587.7|90537.7|90587.1|90537.1|90594.2|90537.7|90583.7|90522.6|16
1639112420000|2021-12-10 05:00:20|90586.5|90536.5|90584.6|90534.6|90587|90537|90583.9|90533.9|24
1639112430000|2021-12-10 05:00:30|90584.7|90534.7|90582.7|90532.7|90594.8|90534.7|90582.2|90522.2|21
1639112440000|2021-12-10 05:00:40|90583.2|90533.2|90584.1|90534.1|90593.5|90534.3|90582.9|90521.4|17
1639112450000|2021-12-10 05:00:50|90584.3|90534.3|90581.7|90531.7|90584.4|90534.4|90581.7|90531.7|26
1639112460000|2021-12-10 05:01:00|90581.8|90531.8|90583.7|90533.7|90583.7|90533.7|90581.8|90531.8|22
1639112470000|2021-12-10 05:01:10|90583.8|90533.8|90584.6|90534.6|90584.6|90534.6|90582.7|90532.7|16
1639112480000|2021-12-10 05:01:20|90584.7|90534.7|90583.3|90533.3|90593.3|90535|90583.3|90523.3|20
1639112490000|2021-12-10 05:01:30|90583.5|90533.5|90584.4|90534.4|90595.8|90534.4|90582.4|90521.1|23
1639112500000|2021-12-10 05:01:40|90584.5|90534.5|90583.4|90533.4|90584.5|90534.5|90583.1|90533.1|15
1639112510000|2021-12-10 05:01:50|90583.8|90533.8|90584.3|90534.3|90584.8|90534.8|90583.6|90533.6|25
1639112520000|2021-12-10 05:02:00|90584.4|90534.4|90584.6|90534.6|90584.7|90534.7|90583.1|90533.1|19
1639112530000|2021-12-10 05:02:10|90585.3|90535.3|90584.4|90534.4|90585.3|90535.3|90582.7|90532.7|25
1639112540000|2021-12-10 05:02:20|90584.2|90534.2|90584.3|90534.3|90595.5|90534.9|90583.5|90521.3|19
1639112550000|2021-12-10 05:02:30|90584|90534|90584.3|90534.3|90584.8|90534.8|90583.8|90533.8|13
1639112560000|2021-12-10 05:02:40|90584.5|90534.5|90584|90534|90584.5|90534.5|90583|90533|17
1639112570000|2021-12-10 05:02:50|90584.5|90534.5|90584.4|90534.4|90584.5|90534.5|90584|90534|4
1639112580000|2021-12-10 05:03:00|90584.3|90534.3|90585.5|90535.5|90596.7|90535.5|90582.4|90523.5|20
1639112590000|2021-12-10 05:03:10|90595.3|90524.4|90585.9|90535.9|90595.3|90536.9|90584.7|90524.4|29
1639112600000|2021-12-10 05:03:20|90586.1|90536.1|90584.2|90534.2|90586.1|90536.1|90583.7|90533.7|21
1639112610000|2021-12-10 05:03:30|90584|90534|90587.1|90537.1|90587.3|90537.3|90583.4|90533.4|28
1639112620000|2021-12-10 05:03:40|90587|90537|90587.2|90537.2|90599|90538.3|90586.4|90524.2|25
1639112630000|2021-12-10 05:03:50|90595.8|90525|90586.6|90536.6|90596.1|90537.1|90585.7|90525|15
1639112640000|2021-12-10 05:04:00|90587.1|90537.1|90590.7|90540.7|90590.7|90540.7|90586.6|90536.6|26
1639112650000|2021-12-10 05:04:10|90590.8|90540.8|90590.7|90540.7|90592.5|90542.5|90590.2|90540.2|31
1639112660000|2021-12-10 05:04:20|90590.5|90540.5|90590.5|90540.5|90592|90542|90590.5|90540.5|19
1639112670000|2021-12-10 05:04:30|90591.1|90541.1|90589.9|90539.9|90591.7|90541.7|90589.7|90539.7|13
1639112680000|2021-12-10 05:04:40|90590.2|90540.2|90590.1|90540.1|90590.8|90540.8|90588.7|90538.7|20
1639112690000|2021-12-10 05:04:50|90589.9|90539.9|90589.6|90539.6|90590.6|90540.6|90588.9|90538.9|11
1639112700000|2021-12-10 05:05:00|90589.5|90539.5|90589.6|90539.6|90598.4|90540.8|90589.4|90526.7|25
1639112710000|2021-12-10 05:05:10|90590.1|90540.1|90590.3|90540.3|90590.6|90540.6|90588.7|90538.7|28
1639112720000|2021-12-10 05:05:20|90589.8|90539.8|90591.7|90541.7|90591.7|90541.7|90589.1|90539.1|44
1639112730000|2021-12-10 05:05:30|90591.9|90541.9|90593|90543|90593|90543|90591.2|90541.2|31
1639112740000|2021-12-10 05:05:40|90593.2|90543.2|90592.3|90542.3|90593.2|90543.2|90591.5|90541.5|20
1639112750000|2021-12-10 05:05:50|90592.5|90542.5|90593.5|90543.5|90593.5|90543.5|90591.6|90541.6|16
1639112760000|2021-12-10 05:06:00|90593.7|90543.7|90592.4|90542.4|90594.3|90544.3|90591.9|90541.9|38
1639112770000|2021-12-10 05:06:10|90592.2|90542.2|90592.6|90542.6|90593|90543|90591.6|90541.6|17
1639112780000|2021-12-10 05:06:20|90593|90543|90592.7|90542.7|90593|90543|90591.5|90541.5|14
1639112790000|2021-12-10 05:06:30|90592.9|90542.9|90591.3|90541.3|90593|90543|90591.3|90541.3|17
1639112800000|2021-12-10 05:06:40|90591.2|90541.2|90591.7|90541.7|90602.8|90541.9|90590.9|90528.9|13
1639112810000|2021-12-10 05:06:50|90593.4|90543.4|90591.3|90541.3|90605.1|90543.4|90590.3|90523.6|12
1639112820000|2021-12-10 05:07:00|90590.2|90540.2|90589.2|90539.2|90590.7|90540.7|90589.1|90539.1|21
1639112830000|2021-12-10 05:07:10|90589.7|90539.7|90589.9|90539.9|90590.1|90540.1|90588.4|90538.4|18
1639112840000|2021-12-10 05:07:20|90589.4|90539.4|90590.6|90540.6|90590.7|90540.7|90588.8|90538.8|23
1639112850000|2021-12-10 05:07:30|90590.7|90540.7|90590.4|90540.4|90592.3|90542.3|90590.4|90540.4|18
1639112860000|2021-12-10 05:07:40|90590.7|90540.7|90590.1|90540.1|90600.9|90540.7|90588.8|90525.4|27
1639112870000|2021-12-10 05:07:50|90590.3|90540.3|90590.2|90540.2|90592|90542|90589.9|90539.9|16
1639112880000|2021-12-10 05:08:00|90590|90540|90591.5|90541.5|90591.5|90541.5|90590|90540|19
1639112890000|2021-12-10 05:08:10|90591.7|90541.7|90590|90540|90591.7|90541.7|90589.3|90539.3|19
1639112900000|2021-12-10 05:08:20|90589.9|90539.9|90590.4|90540.4|90591.3|90541.3|90589.4|90539.4|21
1639112910000|2021-12-10 05:08:30|90590.2|90540.2|90591.3|90541.3|90599.8|90541.4|90588.8|90528.7|22
1639112920000|2021-12-10 05:08:40|90591.5|90541.5|90591.6|90541.6|90592|90542|90589.9|90539.9|15
1639112930000|2021-12-10 05:08:50|90589.3|90539.3|90594.2|90544.2|90594.6|90544.6|90589.1|90539.1|25
1639112940000|2021-12-10 05:09:00|90594.3|90544.3|90596.6|90546.6|90597.1|90547.1|90594.3|90544.3|20
1639112950000|2021-12-10 05:09:10|90595|90545|90590.2|90540.2|90600|90546|90589|90527.3|36
1639112960000|2021-12-10 05:09:20|90590.4|90540.4|90587|90537|90593.4|90543.4|90586.8|90536.8|29
1639112970000|2021-12-10 05:09:30|90587.1|90537.1|90588.1|90538.1|90588.1|90538.1|90587.1|90537.1|8
1639112980000|2021-12-10 05:09:40|90588.3|90538.3|90587.7|90537.7|90588.8|90538.8|90587.4|90537.4|18
1639112990000|2021-12-10 05:09:50|90587.8|90537.8|90587.6|90537.6|90599.3|90538.1|90586.3|90522.8|22
1639113000000|2021-12-10 05:10:00|90585.6|90535.6|90586.8|90536.8|90596.1|90537.8|90585.4|90526|28
1639113010000|2021-12-10 05:10:10|90587.2|90537.2|90586.7|90536.7|90587.4|90537.4|90586.1|90536.1|13
1639113020000|2021-12-10 05:10:20|90586.3|90536.3|90588|90538|90598.1|90538|90586.1|90526.9|19
1639113030000|2021-12-10 05:10:30|90588.1|90538.1|90589.6|90539.6|90590.1|90540.1|90588.1|90538.1|13
1639113040000|2021-12-10 05:10:40|90589.9|90539.9|90590.5|90540.5|90599.3|90541.1|90588.4|90525.6|20
1639113050000|2021-12-10 05:10:50|90600.9|90528.1|90591.6|90541.6|90602.5|90541.9|90590.3|90524.8|24
1639113060000|2021-12-10 05:11:00|90591.7|90541.7|90591.1|90541.1|90592.1|90542.1|90590.6|90540.6|21
1639113070000|2021-12-10 05:11:10|90590.8|90540.8|90592|90542|90592.1|90542.1|90590.5|90540.5|15
1639113080000|2021-12-10 05:11:20|90592.3|90542.3|90591.2|90541.2|90592.3|90542.3|90591|90541|13
1639113090000|2021-12-10 05:11:30|90591.7|90541.7|90591|90541|90592.9|90542.9|90591|90541|11
1639113100000|2021-12-10 05:11:40|90591.4|90541.4|90591.5|90541.5|90592.6|90542.6|90591.1|90541.1|12
1639113110000|2021-12-10 05:11:50|90590.9|90540.9|90591.6|90541.6|90591.9|90541.9|90590.9|90540.9|11
1639113120000|2021-12-10 05:12:00|90591.7|90541.7|90590.4|90540.4|90591.7|90541.7|90590.2|90540.2|22
1639113130000|2021-12-10 05:12:10|90591.2|90541.2|90590.8|90540.8|90600.3|90541.2|90590.3|90529.3|8
1639113140000|2021-12-10 05:12:20|90591.1|90541.1|90593|90543|90595.7|90545.7|90590.5|90540.5|20
1639113150000|2021-12-10 05:12:30|90593.5|90543.5|90603|90531.6|90604.6|90544.2|90593|90529.3|14
1639113160000|2021-12-10 05:12:40|90604.6|90528.9|90593.9|90543.9|90604.6|90543.9|90592.2|90528.9|23
1639113170000|2021-12-10 05:12:50|90593.3|90543.3|90589.7|90539.7|90593.3|90543.3|90588.6|90538.6|24
1639113180000|2021-12-10 05:13:00|90589.6|90539.6|90588.9|90538.9|90590.5|90540.5|90588.4|90538.4|21
1639113190000|2021-12-10 05:13:10|90589.2|90539.2|90589.3|90539.3|90598.6|90539.5|90588.6|90528.1|15
1639113200000|2021-12-10 05:13:20|90591.1|90541.1|90584|90534|90595.7|90541.2|90583|90517|19
1639113210000|2021-12-10 05:13:30|90583.6|90533.6|90584.4|90534.4|90586|90536|90583.2|90533.2|22
1639113220000|2021-12-10 05:13:40|90584.7|90534.7|90584.4|90534.4|90585|90535|90584.2|90534.2|12
1639113230000|2021-12-10 05:13:50|90584.6|90534.6|90587|90537|90595.1|90537|90583.6|90522.1|17
1639113240000|2021-12-10 05:14:00|90587.2|90537.2|90584.9|90534.9|90595.7|90537.2|90583.8|90520.9|17
1639113250000|2021-12-10 05:14:10|90585.2|90535.2|90587.3|90537.3|90604.6|90538.7|90585.2|90511.1|27
1639113260000|2021-12-10 05:14:20|90587.1|90537.1|90589|90539|90589.1|90539.1|90587.1|90537.1|17
1639113270000|2021-12-10 05:14:30|90597.6|90526.6|90589|90539|90597.6|90539.5|90587.8|90526.6|15
1639113280000|2021-12-10 05:14:40|90589.6|90539.6|90588.2|90538.2|90589.6|90539.6|90588.1|90538.1|19
1639113290000|2021-12-10 05:14:50|90588.4|90538.4|90586.6|90536.6|90588.7|90538.7|90586.5|90536.5|9
1639113300000|2021-12-10 05:15:00|90587.1|90537.1|90587.6|90537.6|90598.9|90537.6|90586.9|90523.9|12
1639113310000|2021-12-10 05:15:10|90590.3|90540.3|90589.7|90539.7|90590.3|90540.3|90589.4|90539.4|16
1639113320000|2021-12-10 05:15:20|90589.6|90539.6|90587.2|90537.2|90589.8|90539.8|90586.6|90536.6|9
1639113330000|2021-12-10 05:15:30|90597|90524.7|90588|90538|90597|90538.7|90586.5|90524.7|15
1639113340000|2021-12-10 05:15:40|90589.8|90539.8|90591|90541|90591|90541|90589.2|90539.2|16
1639113350000|2021-12-10 05:15:50|90590.7|90540.7|90598.7|90527.4|90600|90540.9|90588.7|90525.9|18
1639113360000|2021-12-10 05:16:00|90599|90527.9|90589.7|90539.7|90599|90540.3|90588.5|90527.9|16
1639113370000|2021-12-10 05:16:10|90599.1|90528.2|90590.8|90540.8|90599.6|90540.8|90588.8|90528.2|18
1639113380000|2021-12-10 05:16:20|90590.7|90540.7|90589.3|90539.3|90591.2|90541.2|90589.3|90539.3|15
1639113390000|2021-12-10 05:16:30|90589.1|90539.1|90590.1|90540.1|90591.1|90541.1|90589.1|90539.1|18
1639113400000|2021-12-10 05:16:40|90590.3|90540.3|90589.8|90539.8|90590.9|90540.9|90589.2|90539.2|14
1639113410000|2021-12-10 05:16:50|90590.2|90540.2|90589.4|90539.4|90599.2|90540.3|90589.4|90528.5|8
1639113420000|2021-12-10 05:17:00|90588.6|90538.6|90590.5|90540.5|90590.5|90540.5|90588.6|90538.6|8
1639113430000|2021-12-10 05:17:10|90591|90541|90590|90540|90591.3|90541.3|90590|90540|5
1639113440000|2021-12-10 05:17:20|90588.7|90538.7|90591.2|90541.2|90591.3|90541.3|90588.7|90538.7|25
1639113450000|2021-12-10 05:17:30|90592.5|90542.5|90591.2|90541.2|90592.5|90542.5|90590.7|90540.7|11
1639113460000|2021-12-10 05:17:40|90591.4|90541.4|90592|90542|90592.5|90542.5|90591.2|90541.2|9
1639113470000|2021-12-10 05:17:50|90592.1|90542.1|90591.4|90541.4|90592.1|90542.1|90590.9|90540.9|11
1639113480000|2021-12-10 05:18:00|90589.4|90539.4|90600.8|90525.1|90600.8|90540.6|90588.9|90525.1|10
1639113490000|2021-12-10 05:18:10|90598.9|90528.1|90593.9|90543.9|90606.2|90544.9|90589|90528|22
1639113500000|2021-12-10 05:18:20|90594.3|90544.3|90593.6|90543.6|90596.4|90546.4|90593.2|90543.2|23
1639113510000|2021-12-10 05:18:30|90593.8|90543.8|90594.4|90544.4|90594.6|90544.6|90593.3|90543.3|17
1639113520000|2021-12-10 05:18:40|90594.2|90544.2|90592.6|90542.6|90605.6|90544.2|90592.6|90528.7|12
1639113530000|2021-12-10 05:18:50|90593.4|90543.4|90594.4|90544.4|90594.8|90544.8|90592.6|90542.6|17
1639113540000|2021-12-10 05:19:00|90593.7|90543.7|90593.6|90543.6|90606.3|90544.8|90592.3|90527.3|13
1639113550000|2021-12-10 05:19:10|90594|90544|90594.8|90544.8|90608.6|90545.4|90593.6|90530.8|14
1639113560000|2021-12-10 05:19:20|90594.5|90544.5|90604.8|90531.6|90606.6|90544.7|90592.8|90530.4|12
1639113570000|2021-12-10 05:19:30|90605.3|90530.1|90594.2|90544.2|90605.3|90544.2|90594|90530.1|4
1639113580000|2021-12-10 05:19:40|90594.3|90544.3|90596.2|90546.2|90596.5|90546.5|90594.3|90544.3|11
1639113590000|2021-12-10 05:19:50|90596.4|90546.4|90606.4|90532.8|90606.4|90547.5|90595.3|90532.8|15
1639113600000|2021-12-10 05:20:00|90595.5|90545.5|90595.2|90545.2|90606.3|90546.8|90595.2|90530.3|12
1639113610000|2021-12-10 05:20:10|90594.6|90544.6|90597.4|90547.4|90597.6|90547.6|90594.6|90544.6|8
1639113620000|2021-12-10 05:20:20|90597.2|90547.2|90596|90546|90597.2|90547.2|90595.9|90545.9|13
1639113630000|2021-12-10 05:20:30|90595.9|90545.9|90606.3|90533.9|90606.6|90547.9|90595.3|90533.7|20
1639113640000|2021-12-10 05:20:40|90598.2|90548.2|90605.9|90535.1|90605.9|90548.3|90594.7|90535.1|24
1639113650000|2021-12-10 05:20:50|90595.7|90545.7|90591.8|90541.8|90605.4|90546.4|90591.8|90531.4|20
1639113660000|2021-12-10 05:21:00|90593.2|90543.2|90594.3|90544.3|90603.8|90545.2|90591.6|90527.2|29
1639113670000|2021-12-10 05:21:10|90594.8|90544.8|90593.2|90543.2|90604|90544.8|90592.5|90531.1|27
1639113680000|2021-12-10 05:21:20|90593|90543|90593.5|90543.5|90594.2|90544.2|90592|90542|19
1639113690000|2021-12-10 05:21:30|90593.4|90543.4|90592.9|90542.9|90593.7|90543.7|90591.8|90541.8|18
1639113700000|2021-12-10 05:21:40|90593.2|90543.2|90593.9|90543.9|90607|90547.8|90592.3|90527.2|27
1639113710000|2021-12-10 05:21:50|90594.2|90544.2|90594.3|90544.3|90594.3|90544.3|90592.8|90542.8|17
1639113720000|2021-12-10 05:22:00|90593.7|90543.7|90592.1|90542.1|90594|90544|90591.8|90541.8|26
1639113730000|2021-12-10 05:22:10|90592.4|90542.4|90596.1|90546.1|90597.5|90547.5|90591.7|90541.7|26
1639113740000|2021-12-10 05:22:20|90596.4|90546.4|90596.7|90546.7|90597.1|90547.1|90594.4|90544.4|34
1639113750000|2021-12-10 05:22:30|90596.2|90546.2|90595.8|90545.8|90598.4|90548.4|90595.2|90545.2|16
1639113760000|2021-12-10 05:22:40|90596.5|90546.5|90596.7|90546.7|90597.7|90547.7|90592.9|90542.9|24
1639113770000|2021-12-10 05:22:50|90597.2|90547.2|90593.7|90543.7|90601|90551|90593.7|90543.7|27
1639113780000|2021-12-10 05:23:00|90594.3|90544.3|90594.1|90544.1|90596.7|90546.7|90593.3|90543.3|27
1639113790000|2021-12-10 05:23:10|90594.4|90544.4|90594.8|90544.8|90595.6|90545.6|90593.8|90543.8|30
1639113800000|2021-12-10 05:23:20|90594.1|90544.1|90597.9|90547.9|90602.6|90547.9|90593|90532.2|19
1639113810000|2021-12-10 05:23:30|90598.6|90548.6|90594.9|90544.9|90603.6|90548.6|90592.7|90533|20
1639113820000|2021-12-10 05:23:40|90595.1|90545.1|90594.4|90544.4|90604.4|90546.5|90593.2|90532.2|17
1639113830000|2021-12-10 05:23:50|90594.2|90544.2|90594.3|90544.3|90600.3|90550.3|90593.4|90543.4|24
1639113840000|2021-12-10 05:24:00|90594.4|90544.4|90596.6|90546.6|90597.7|90547.7|90593.7|90543.7|28
1639113850000|2021-12-10 05:24:10|90596.5|90546.5|90594.4|90544.4|90597.1|90547.1|90594.3|90544.3|14
1639113860000|2021-12-10 05:24:20|90594.6|90544.6|90592.7|90542.7|90603.1|90545.4|90592.7|90531.3|20
1639113870000|2021-12-10 05:24:30|90594.6|90544.6|90590.8|90540.8|90594.6|90544.6|90590.4|90540.4|10
1639113880000|2021-12-10 05:24:40|90590.9|90540.9|90591|90541|90602|90541.9|90590.5|90525.3|23
1639113890000|2021-12-10 05:24:50|90590.5|90540.5|90593.2|90543.2|90593.2|90543.2|90590|90540|7
1639113900000|2021-12-10 05:25:00|90593.5|90543.5|90588.9|90538.9|90593.5|90543.5|90588.9|90538.9|29
1639113910000|2021-12-10 05:25:10|90588.4|90538.4|90588.9|90538.9|90589.6|90539.6|90588.2|90538.2|29
1639113920000|2021-12-10 05:25:20|90589.4|90539.4|90589.7|90539.7|90589.7|90539.7|90587.8|90537.8|18
1639113930000|2021-12-10 05:25:30|90590|90540|90586.7|90536.7|90590|90540|90586.7|90536.7|18
1639113940000|2021-12-10 05:25:40|90586.3|90536.3|90586.7|90536.7|90587.3|90537.3|90585.7|90535.7|20
1639113950000|2021-12-10 05:25:50|90585.8|90535.8|90589.7|90539.7|90591|90541|90585.8|90535.8|6
1639113960000|2021-12-10 05:26:00|90589.8|90539.8|90588.1|90538.1|90589.8|90539.8|90587.4|90537.4|19
1639113970000|2021-12-10 05:26:10|90587.6|90537.6|90590.6|90540.6|90590.6|90540.6|90587.2|90537.2|16
1639113980000|2021-12-10 05:26:20|90590.7|90540.7|90587.9|90537.9|90590.8|90540.8|90587.9|90537.9|26
1639113990000|2021-12-10 05:26:30|90589.2|90539.2|90585|90535|90589.2|90539.2|90582.2|90532.2|21
1639114000000|2021-12-10 05:26:40|90584.4|90534.4|90587.2|90537.2|90588.6|90538.6|90584.4|90534.4|27
1639114010000|2021-12-10 05:26:50|90587|90537|90585.4|90535.4|90587|90537|90585.4|90535.4|11
1639114020000|2021-12-10 05:27:00|90585.6|90535.6|90585.8|90535.8|90586.3|90536.3|90584.8|90534.8|18
1639114030000|2021-12-10 05:27:10|90586.3|90536.3|90585.3|90535.3|90586.3|90536.3|90585|90535|16
1639114040000|2021-12-10 05:27:20|90586|90536|90585|90535|90587.3|90537.3|90585|90535|20
1639114050000|2021-12-10 05:27:30|90585.9|90535.9|90585.5|90535.5|90586.7|90536.7|90583.9|90533.9|23
1639114060000|2021-12-10 05:27:40|90585.4|90535.4|90588.2|90538.2|90588.2|90538.2|90584.8|90534.8|19
1639114070000|2021-12-10 05:27:50|90588.5|90538.5|90585.3|90535.3|90588.5|90538.5|90584|90534|26
1639114080000|2021-12-10 05:28:00|90585.2|90535.2|90586.3|90536.3|90586.4|90536.4|90584.6|90534.6|27
1639114090000|2021-12-10 05:28:10|90586.7|90536.7|90585.5|90535.5|90586.9|90536.9|90585.4|90535.4|16
1639114100000|2021-12-10 05:28:20|90585.2|90535.2|90585.2|90535.2|90585.7|90535.7|90584.9|90534.9|14
1639114110000|2021-12-10 05:28:30|90584.9|90534.9|90584.8|90534.8|90586.7|90536.7|90583.4|90533.4|24
1639114120000|2021-12-10 05:28:40|90586.1|90536.1|90586.5|90536.5|90587.1|90537.1|90584.4|90534.4|16
1639114130000|2021-12-10 05:28:50|90586.8|90536.8|90585.8|90535.8|90587.4|90537.4|90585.7|90535.7|20
1639114140000|2021-12-10 05:29:00|90585.9|90535.9|90585.8|90535.8|90587.4|90537.4|90585.5|90535.5|24
1639114150000|2021-12-10 05:29:10|90586.3|90536.3|90585.7|90535.7|90586.5|90536.5|90585.4|90535.4|15
1639114160000|2021-12-10 05:29:20|90585.9|90535.9|90584.8|90534.8|90586|90536|90583.4|90533.4|23
1639114170000|2021-12-10 05:29:30|90584.6|90534.6|90586.8|90536.8|90587.2|90537.2|90584.1|90534.1|11
1639114180000|2021-12-10 05:29:40|90586.9|90536.9|90584|90534|90586.9|90536.9|90583.7|90533.7|18
1639114190000|2021-12-10 05:29:50|90583.9|90533.9|90585.9|90535.9|90585.9|90535.9|90582.8|90532.8|25
1639114200000|2021-12-10 05:30:00|90585.5|90535.5|90584.3|90534.3|90585.8|90535.8|90584.1|90534.1|30
1639114210000|2021-12-10 05:30:10|90584.5|90534.5|90584.3|90534.3|90585.4|90535.4|90583.9|90533.9|9
1639114220000|2021-12-10 05:30:20|90584.2|90534.2|90586.2|90536.2|90587.2|90537.2|90584.1|90534.1|26
1639114230000|2021-12-10 05:30:30|90586.5|90536.5|90584.6|90534.6|90586.9|90536.9|90584.4|90534.4|32
1639114240000|2021-12-10 05:30:40|90584.2|90534.2|90582.8|90532.8|90584.6|90534.6|90581.8|90531.8|26
1639114250000|2021-12-10 05:30:50|90582.3|90532.3|90583.1|90533.1|90583.2|90533.2|90581.4|90531.4|12
1639114260000|2021-12-10 05:31:00|90583|90533|90583.6|90533.6|90583.6|90533.6|90582.8|90532.8|5
1639114270000|2021-12-10 05:31:10|90582.7|90532.7|90582|90532|90583.4|90533.4|90581.7|90531.7|9
1639114280000|2021-12-10 05:31:20|90581.5|90531.5|90577.9|90527.9|90583.3|90533.3|90577.9|90527.9|23
1639114290000|2021-12-10 05:31:30|90578|90528|90571.7|90521.7|90580.7|90530.7|90571.7|90521.7|19
1639114300000|2021-12-10 05:31:40|90571.6|90521.6|90575.4|90525.4|90577.6|90527.6|90570.3|90520.3|19
1639114310000|2021-12-10 05:31:50|90575.3|90525.3|90578.4|90528.4|90578.4|90528.4|90573.2|90523.2|7
1639114320000|2021-12-10 05:32:00|90575|90525|90579.3|90529.3|90579.3|90529.3|90574.8|90524.8|16
1639114330000|2021-12-10 05:32:10|90578.9|90528.9|90581.4|90505.8|90581.4|90530.1|90574.7|90505.8|18
1639114340000|2021-12-10 05:32:20|90574.9|90524.9|90576.1|90526.1|90581.3|90531.3|90574.9|90524.9|7
1639114350000|2021-12-10 05:32:30|90576|90526|90572.4|90522.4|90579.5|90529.5|90570.7|90520.7|18
1639114360000|2021-12-10 05:32:40|90574.4|90524.4|90575.5|90525.5|90577.6|90527.6|90569.7|90519.7|17
1639114370000|2021-12-10 05:32:50|90575.6|90525.6|90572.5|90522.5|90577.1|90527.1|90572.5|90522.5|18
1639114380000|2021-12-10 05:33:00|90572.2|90522.2|90574.7|90524.7|90579.1|90524.7|90568.7|90507.3|21
1639114390000|2021-12-10 05:33:10|90574.5|90524.5|90576.8|90526.8|90578.7|90528.7|90573.3|90523.3|20
1639114400000|2021-12-10 05:33:20|90576.6|90526.6|90577.4|90527.4|90577.7|90527.7|90575.5|90525.5|24
1639114410000|2021-12-10 05:33:30|90577.5|90527.5|90574.6|90524.6|90577.5|90527.5|90573.6|90523.6|31
1639114420000|2021-12-10 05:33:40|90574.5|90524.5|90576.6|90526.6|90576.8|90526.8|90573.7|90523.7|16
1639114430000|2021-12-10 05:33:50|90576.7|90526.7|90563.6|90538.6|90577.7|90538.6|90563.6|90524.1|27
1639114440000|2021-12-10 05:34:00|90563|90538|90576|90526|90579.2|90540.7|90563|90522.3|31
1639114450000|2021-12-10 05:34:10|90573.7|90523.7|90575.3|90525.3|90576.3|90526.3|90573.4|90523.4|22
1639114460000|2021-12-10 05:34:20|90575.5|90525.5|90573.9|90523.9|90576.5|90526.5|90573.1|90523.1|16
1639114470000|2021-12-10 05:34:30|90575.6|90525.6|90572.1|90522.1|90575.6|90525.6|90572.1|90522.1|17
1639114480000|2021-12-10 05:34:40|90572.4|90522.4|90572.4|90522.4|90573.7|90523.7|90570.9|90520.9|22
1639114490000|2021-12-10 05:34:50|90572.8|90522.8|90573.4|90523.4|90574.7|90524.7|90572.8|90522.8|11
1639114500000|2021-12-10 05:35:00|90573.2|90523.2|90575.1|90525.1|90575.1|90525.1|90572.9|90522.9|7
1639114510000|2021-12-10 05:35:10|90575.2|90525.2|90572.6|90522.6|90575.2|90525.2|90572.6|90522.6|15
1639114520000|2021-12-10 05:35:20|90572.8|90522.8|90572.7|90522.7|90575.4|90525.4|90572.1|90522.1|14
1639114530000|2021-12-10 05:35:30|90573.9|90523.9|90569.3|90519.3|90573.9|90523.9|90569.3|90519.3|23
1639114540000|2021-12-10 05:35:40|90570.2|90520.2|90571|90521|90571|90521|90569|90519|7
1639114550000|2021-12-10 05:35:50|90570.8|90520.8|90568.9|90518.9|90570.8|90520.8|90568.8|90518.8|15
1639114560000|2021-12-10 05:36:00|90569.1|90519.1|90568.1|90518.1|90569.9|90519.9|90568.1|90518.1|10
1639114570000|2021-12-10 05:36:10|90568.5|90518.5|90570.1|90520.1|90570.1|90520.1|90568.5|90518.5|7
1639114580000|2021-12-10 05:36:20|90569.8|90519.8|90569.8|90519.8|90572.3|90533.5|90558|90515.7|22
1639114590000|2021-12-10 05:36:30|90570.1|90520.1|90569.9|90519.9|90570.3|90520.3|90568.8|90518.8|14
1639114600000|2021-12-10 05:36:40|90568.3|90518.3|90570|90520|90573.9|90536|90558.2|90518.2|19
1639114610000|2021-12-10 05:36:50|90573.5|90523.5|90573.3|90523.3|90574.3|90524.3|90571.7|90521.7|21
1639114620000|2021-12-10 05:37:00|90573.1|90523.1|90573.4|90523.4|90574.6|90524.6|90572|90522|17
1639114630000|2021-12-10 05:37:10|90573.7|90523.7|90573|90523|90575.1|90525.1|90572.3|90522.3|19
1639114640000|2021-12-10 05:37:20|90572.8|90522.8|90575|90525|90575.4|90525.4|90572.8|90522.8|19
1639114650000|2021-12-10 05:37:30|90575.1|90525.1|90573.3|90523.3|90575.1|90536.7|90560|90522.7|12
1639114660000|2021-12-10 05:37:40|90573.1|90523.1|90574.6|90524.6|90575.2|90525.2|90573|90523|9
1639114670000|2021-12-10 05:37:50|90575|90525|90571.1|90521.1|90575|90525|90571|90521|19
1639114680000|2021-12-10 05:38:00|90571.4|90521.4|90570|90520|90571.7|90521.7|90569.9|90519.9|20
1639114690000|2021-12-10 05:38:10|90569.8|90519.8|90570.3|90520.3|90570.3|90520.3|90569.1|90519.1|12
1639114700000|2021-12-10 05:38:20|90570.1|90520.1|90571.2|90521.2|90573.2|90523.2|90569.8|90519.8|22
1639114710000|2021-12-10 05:38:30|90571.4|90521.4|90570.4|90520.4|90573.6|90535.4|90560.1|90520.4|22
1639114720000|2021-12-10 05:38:40|90569|90519|90571.3|90521.3|90571.4|90521.4|90569|90519|25
1639114730000|2021-12-10 05:38:50|90570.9|90520.9|90569.9|90519.9|90571.3|90521.3|90569.5|90519.5|14
1639114740000|2021-12-10 05:39:00|90570.2|90520.2|90569.7|90519.7|90570.5|90520.5|90569.3|90519.3|23
1639114750000|2021-12-10 05:39:10|90569.5|90519.5|90558.8|90533.8|90572.1|90533.8|90557.8|90519.2|28
1639114760000|2021-12-10 05:39:20|90558.6|90533.6|90558|90533|90558.6|90533.6|90555.9|90530.9|20
1639114770000|2021-12-10 05:39:30|90571.1|90521.1|90571.7|90521.7|90571.7|90521.7|90568.8|90518.8|19
1639114780000|2021-12-10 05:39:40|90571.3|90521.3|90572|90522|90572.4|90522.4|90570|90520|15
1639114790000|2021-12-10 05:39:50|90571.8|90521.8|90574.4|90524.4|90574.9|90524.9|90571.7|90521.7|17
1639114800000|2021-12-10 05:40:00|90574.2|90524.2|90575.3|90525.3|90575.3|90525.3|90572.8|90522.8|12
1639114810000|2021-12-10 05:40:10|90575.2|90525.2|90574.5|90524.5|90575.5|90525.5|90574.3|90524.3|19
1639114820000|2021-12-10 05:40:20|90574.2|90524.2|90563|90538|90575.3|90539.6|90563|90523.8|16
1639114830000|2021-12-10 05:40:30|90563.8|90538.8|90564.4|90539.4|90564.4|90539.4|90562|90537|23
1639114840000|2021-12-10 05:40:40|90563.8|90538.8|90563.7|90538.7|90565|90540|90563.2|90538.2|21
1639114850000|2021-12-10 05:40:50|90564|90539|90564.5|90539.5|90565.8|90540.8|90563.3|90538.3|21
1639114860000|2021-12-10 05:41:00|90563.7|90538.7|90578.2|90528.2|90578.2|90539.3|90563.1|90525.5|13
1639114870000|2021-12-10 05:41:10|90578.4|90528.4|90577.5|90527.5|90578.5|90528.5|90574.3|90524.3|22
1639114880000|2021-12-10 05:41:20|90577.6|90527.6|90575.4|90525.4|90578.2|90528.2|90574.6|90524.6|15
1639114890000|2021-12-10 05:41:30|90575.1|90525.1|90562.7|90537.7|90575.2|90538.3|90561.4|90524.1|23
1639114900000|2021-12-10 05:41:40|90562.8|90537.8|90575.4|90525.4|90575.4|90539.4|90562|90525.4|25
1639114910000|2021-12-10 05:41:50|90564.4|90539.4|90564|90539|90564.5|90539.5|90562.6|90537.6|18
1639114920000|2021-12-10 05:42:00|90563.8|90538.8|90567.3|90542.3|90568.1|90543.1|90563.4|90538.4|25
1639114930000|2021-12-10 05:42:10|90567.4|90542.4|90565.5|90540.5|90568.1|90543.1|90565.5|90540.5|17
1639114940000|2021-12-10 05:42:20|90565.9|90540.9|90565.4|90540.4|90567.2|90542.2|90565.2|90540.2|19
1639114950000|2021-12-10 05:42:30|90564.7|90539.7|90565.8|90540.8|90566.1|90541.1|90563.6|90538.6|37
1639114960000|2021-12-10 05:42:40|90566.1|90541.1|90565.9|90540.9|90567.3|90542.3|90564.9|90539.9|30
1639114970000|2021-12-10 05:42:50|90565|90540|90566.1|90541.1|90566.6|90541.6|90564.9|90539.9|26
1639114980000|2021-12-10 05:43:00|90566|90541|90570.9|90545.9|90571|90546|90565.6|90540.6|31
1639114990000|2021-12-10 05:43:10|90570.7|90545.7|90571.2|90546.2|90571.6|90546.6|90570.6|90545.6|22
1639115000000|2021-12-10 05:43:20|90572|90547|90571.4|90546.4|90583.5|90547.5|90569.9|90533.4|30
1639115010000|2021-12-10 05:43:30|90570.9|90545.9|90570.7|90545.7|90576.7|90551.7|90570.4|90545.4|45
1639115020000|2021-12-10 05:43:40|90570.8|90545.8|90572.4|90547.4|90572.4|90547.4|90570.8|90545.8|19
1639115030000|2021-12-10 05:43:50|90572|90547|90572.5|90547.5|90574.2|90549.2|90571.2|90546.2|45
1639115040000|2021-12-10 05:44:00|90573|90548|90572.2|90547.2|90573.6|90548.6|90571.6|90546.6|31
1639115050000|2021-12-10 05:44:10|90572.6|90547.6|90572.7|90547.7|90573.6|90548.6|90572|90547|14
1639115060000|2021-12-10 05:44:20|90572.6|90547.6|90573.9|90548.9|90574.3|90549.3|90571.7|90546.7|22
1639115070000|2021-12-10 05:44:30|90574|90549|90572.7|90547.7|90574.3|90549.3|90572.7|90547.7|23
1639115080000|2021-12-10 05:44:40|90573.5|90548.5|90572.8|90547.8|90574.2|90549.2|90572.1|90547.1|24
1639115090000|2021-12-10 05:44:50|90573.2|90548.2|90570.6|90545.6|90573.2|90548.2|90569.8|90544.8|32
1639115100000|2021-12-10 05:45:00|90570.5|90545.5|90569.6|90544.6|90572.8|90547.8|90568.9|90543.9|38
1639115110000|2021-12-10 05:45:10|90569.7|90544.7|90569.6|90544.6|90570.4|90545.4|90569.5|90544.5|25
1639115120000|2021-12-10 05:45:20|90569.4|90544.4|90568.1|90543.1|90569.8|90544.8|90567.9|90542.9|28
1639115130000|2021-12-10 05:45:30|90567.6|90542.6|90571.7|90546.7|90572.9|90547.9|90567.6|90542.6|32
1639115140000|2021-12-10 05:45:40|90571.8|90546.8|90568.2|90543.2|90571.8|90546.8|90567.7|90542.7|27
1639115150000|2021-12-10 05:45:50|90568.1|90543.1|90566.5|90541.5|90569|90544|90566.3|90541.3|18
1639115160000|2021-12-10 05:46:00|90566.4|90541.4|90567.5|90542.5|90568.5|90543.5|90565.2|90540.2|22
1639115170000|2021-12-10 05:46:10|90567.4|90542.4|90631.5|90581.5|90651.1|90590.5|90567.4|90542.4|30
1639115180000|2021-12-10 05:46:20|90631.3|90581.3|90629.1|90579.1|90631.3|90581.3|90628.6|90578.6|24
1639115190000|2021-12-10 05:46:30|90628.8|90578.8|90631.4|90581.4|90631.6|90581.6|90628.7|90578.7|21
1639115200000|2021-12-10 05:46:40|90631.2|90581.2|90619.2|90594.2|90631.4|90594.2|90619.1|90580.6|22
1639115210000|2021-12-10 05:46:50|90619.3|90594.3|90617.2|90592.2|90619.3|90594.3|90616.5|90591.5|18
1639115220000|2021-12-10 05:47:00|90617.1|90592.1|90619|90594|90620.3|90595.3|90616.6|90591.6|30
1639115230000|2021-12-10 05:47:10|90618.6|90593.6|90630.6|90580.6|90632.5|90595.2|90617.8|90580.6|27
1639115240000|2021-12-10 05:47:20|90630.7|90580.7|90627.8|90577.8|90631.3|90581.3|90627.8|90577.8|34
1639115250000|2021-12-10 05:47:30|90627.6|90577.6|90626.7|90576.7|90627.6|90577.6|90626.5|90576.5|22
1639115260000|2021-12-10 05:47:40|90626.6|90576.6|90625.9|90575.9|90626.6|90576.6|90625.8|90575.8|15
1639115270000|2021-12-10 05:47:50|90626|90576|90625.7|90575.7|90626.2|90576.2|90625.4|90575.4|17
1639115280000|2021-12-10 05:48:00|90625.6|90575.6|90626.2|90576.2|90626.5|90576.5|90625.2|90575.2|23
1639115290000|2021-12-10 05:48:10|90626.3|90576.3|90625.2|90575.2|90626.6|90576.6|90625.2|90575.2|31
1639115300000|2021-12-10 05:48:20|90624.9|90574.9|90624|90574|90625.3|90575.3|90624|90574|13
1639115310000|2021-12-10 05:48:30|90624.1|90574.1|90624.2|90574.2|90624.6|90574.6|90624.1|90574.1|13
1639115320000|2021-12-10 05:48:40|90624.3|90574.3|90624|90574|90624.5|90574.5|90623.8|90573.8|7
1639115330000|2021-12-10 05:48:50|90624.3|90574.3|90620.6|90570.6|90624.3|90574.3|90619.7|90569.7|35
1639115340000|2021-12-10 05:49:00|90621.6|90571.6|90619|90569|90623.7|90573.7|90619|90569|28
1639115350000|2021-12-10 05:49:10|90619.1|90569.1|90618.3|90568.3|90619.4|90569.4|90618.2|90568.2|21
1639115360000|2021-12-10 05:49:20|90618.5|90568.5|90620.8|90570.8|90620.8|90570.8|90618.2|90568.2|18
1639115370000|2021-12-10 05:49:30|90620.9|90570.9|90622|90572|90622.1|90572.1|90619.9|90569.9|21
1639115380000|2021-12-10 05:49:40|90621.7|90571.7|90619.6|90569.6|90622.7|90584.8|90607|90568.3|26
1639115390000|2021-12-10 05:49:50|90618.8|90568.8|90621|90571|90621.8|90571.8|90618.8|90568.8|20
1639115400000|2021-12-10 05:50:00|90620.9|90570.9|90620.5|90570.5|90621.5|90571.5|90618.7|90568.7|26
1639115410000|2021-12-10 05:50:10|90620.2|90570.2|90617.2|90567.2|90620.2|90570.2|90617.2|90567.2|21
1639115420000|2021-12-10 05:50:20|90617.6|90567.6|90616.4|90566.4|90618.9|90568.9|90614.1|90564.1|24
1639115430000|2021-12-10 05:50:30|90617|90567|90612.5|90562.5|90617|90567|90609.5|90559.5|39
1639115440000|2021-12-10 05:50:40|90612.9|90562.9|90608.2|90558.2|90613|90573|90595.2|90558|32
1639115450000|2021-12-10 05:50:50|90608.4|90558.4|90610.9|90560.9|90612.1|90562.1|90607.5|90557.5|31
1639115460000|2021-12-10 05:51:00|90610.8|90560.8|90617.5|90567.5|90617.7|90567.7|90610.6|90560.6|41
1639115470000|2021-12-10 05:51:10|90617.4|90567.4|90618.9|90568.9|90620.3|90570.3|90617.4|90567.4|29
1639115480000|2021-12-10 05:51:20|90618.6|90568.6|90616.3|90566.3|90618.9|90568.9|90616.3|90566.3|16
1639115490000|2021-12-10 05:51:30|90616.4|90566.4|90616.4|90566.4|90617.1|90567.1|90615.5|90565.5|23
1639115500000|2021-12-10 05:51:40|90616.9|90566.9|90617.4|90567.4|90618.2|90568.2|90616|90566|28
1639115510000|2021-12-10 05:51:50|90617.3|90567.3|90615.6|90565.6|90617.6|90578.8|90603.5|90564.9|23
1639115520000|2021-12-10 05:52:00|90604.3|90579.3|90615.1|90565.1|90616.7|90579.3|90604.3|90565.1|26
1639115530000|2021-12-10 05:52:10|90614.7|90564.7|90612|90562|90616|90566|90612|90562|11
1639115540000|2021-12-10 05:52:20|90612.3|90562.3|90606.9|90556.9|90612.3|90562.3|90606.9|90556.9|29
1639115550000|2021-12-10 05:52:30|90606.1|90556.1|90609.4|90559.4|90610.9|90560.9|90605.5|90555.5|27
1639115560000|2021-12-10 05:52:40|90609.2|90559.2|90610.1|90560.1|90610.3|90560.3|90608.9|90558.9|21
1639115570000|2021-12-10 05:52:50|90610|90560|90609.4|90559.4|90610.1|90560.1|90607.9|90557.9|16
1639115580000|2021-12-10 05:53:00|90609.2|90559.2|90608.5|90558.5|90609.2|90559.2|90608.2|90558.2|14
1639115590000|2021-12-10 05:53:10|90608.1|90558.1|90611|90561|90611.1|90561.1|90608.1|90558.1|14
1639115600000|2021-12-10 05:53:20|90610.9|90560.9|90596.9|90571.9|90610.9|90572.3|90596|90556.9|26
1639115610000|2021-12-10 05:53:30|90596|90571|90609.1|90559.1|90609.9|90571|90596|90557.1|26
1639115620000|2021-12-10 05:53:40|90608.7|90558.7|90611.3|90561.3|90611.3|90561.3|90608.3|90558.3|14
1639115630000|2021-12-10 05:53:50|90611.2|90561.2|90611|90561|90612|90562|90610.1|90560.1|23
1639115640000|2021-12-10 05:54:00|90610.7|90560.7|90610.9|90560.9|90611.8|90561.8|90610.4|90560.4|22
1639115650000|2021-12-10 05:54:10|90612|90562|90611.2|90561.2|90612.7|90562.7|90609.1|90559.1|27
1639115660000|2021-12-10 05:54:20|90610.3|90560.3|90610.7|90560.7|90611.2|90561.2|90609.3|90559.3|26
1639115670000|2021-12-10 05:54:30|90610.8|90560.8|90610.2|90560.2|90611.5|90561.5|90610|90560|22
1639115680000|2021-12-10 05:54:40|90609.1|90559.1|90610.4|90560.4|90611.4|90561.4|90609|90559|19
1639115690000|2021-12-10 05:54:50|90610.8|90560.8|90610.9|90560.9|90612.5|90562.5|90610.8|90560.8|13
1639115700000|2021-12-10 05:55:00|90611.2|90561.2|90613.6|90563.6|90613.7|90563.7|90610.9|90560.9|34
1639115710000|2021-12-10 05:55:10|90613.5|90563.5|90612.1|90562.1|90614.1|90564.1|90611|90561|16
1639115720000|2021-12-10 05:55:20|90611.6|90561.6|90611.5|90561.5|90611.9|90561.9|90611|90561|17
1639115730000|2021-12-10 05:55:30|90612|90562|90611.8|90561.8|90612.6|90562.6|90611.1|90561.1|27
1639115740000|2021-12-10 05:55:40|90611.7|90561.7|90611.8|90561.8|90612.6|90562.6|90610.6|90560.6|15
1639115750000|2021-12-10 05:55:50|90611.7|90561.7|90612.9|90562.9|90615.9|90575|90600|90560.6|26
1639115760000|2021-12-10 05:56:00|90613.5|90563.5|90610.6|90560.6|90614.3|90564.3|90610.6|90560.6|28
1639115770000|2021-12-10 05:56:10|90609.9|90559.9|90610.7|90560.7|90610.7|90560.7|90609.2|90559.2|25
1639115780000|2021-12-10 05:56:20|90610.6|90560.6|90610.3|90560.3|90611|90561|90609.4|90559.4|14
1639115790000|2021-12-10 05:56:30|90610.7|90560.7|90609.2|90559.2|90611.2|90561.2|90607.8|90557.8|22
1639115800000|2021-12-10 05:56:40|90609.5|90559.5|90607.1|90557.1|90609.6|90559.6|90606.4|90556.4|34
1639115810000|2021-12-10 05:56:50|90607.2|90557.2|90609.6|90559.6|90609.7|90559.7|90606.1|90556.1|39
1639115820000|2021-12-10 05:57:00|90609.7|90559.7|90615.7|90565.7|90617.2|90567.2|90609.7|90559.7|30
1639115830000|2021-12-10 05:57:10|90615.8|90565.8|90619.4|90569.4|90619.4|90569.4|90615.8|90565.8|31
1639115840000|2021-12-10 05:57:20|90619.3|90569.3|90623.8|90573.8|90627.4|90577.4|90619.3|90569.3|34
1639115850000|2021-12-10 05:57:30|90624|90574|90629.8|90579.8|90629.8|90579.8|90624|90574|39
1639115860000|2021-12-10 05:57:40|90630.1|90580.1|90633.6|90583.6|90633.9|90583.9|90630|90580|32
1639115870000|2021-12-10 05:57:50|90633.9|90583.9|90636.5|90586.5|90636.5|90586.5|90633.2|90583.2|40
1639115880000|2021-12-10 05:58:00|90636.3|90586.3|90640.1|90590.1|90640.2|90590.2|90636.1|90586.1|40
1639115890000|2021-12-10 05:58:10|90640.2|90590.2|90640.4|90590.4|90640.8|90590.8|90639.1|90589.1|38
1639115900000|2021-12-10 05:58:20|90640.6|90590.6|90646.9|90596.9|90647.8|90597.8|90640.3|90590.3|34
1639115910000|2021-12-10 05:58:30|90647.2|90597.2|90649.1|90599.1|90650|90600|90646.5|90596.5|47
1639115920000|2021-12-10 05:58:40|90648.8|90598.8|90647.2|90597.2|90649.9|90599.9|90645.5|90595.5|39
1639115930000|2021-12-10 05:58:50|90647.1|90597.1|90650.4|90600.4|90651.3|90601.3|90647|90597|35
1639115940000|2021-12-10 05:59:00|90650.5|90600.5|90660.3|90610.3|90660.3|90622.4|90647.4|90600.2|45
1639115950000|2021-12-10 05:59:10|90659.7|90609.7|90659.8|90609.8|90663.4|90626|90650.7|90609.7|56
1639115960000|2021-12-10 05:59:20|90660.3|90610.3|90661.1|90611.1|90662.2|90612.2|90658.9|90608.9|41
1639115970000|2021-12-10 05:59:30|90661|90611|90667.5|90617.5|90667.9|90617.9|90660|90610|59
1639115980000|2021-12-10 05:59:40|90667.7|90617.7|90667.6|90617.6|90669.2|90619.2|90664|90614|52
1639115990000|2021-12-10 05:59:50|90667.4|90617.4|90669|90619|90670.3|90620.3|90667.4|90617.4|51
1639116000000|2021-12-10 06:00:00|90668.8|90618.8|90644.4|90619.4|90668.8|90629.1|90644.4|90608|53
1639116010000|2021-12-10 06:00:10|90644.8|90619.8|90636.3|90611.3|90656.8|90619.8|90636.3|90603|69
1639116020000|2021-12-10 06:00:20|90636.2|90611.2|90650|90600|90652.2|90612.5|90636.2|90599.4|59
1639116030000|2021-12-10 06:00:30|90649.9|90599.9|90649.5|90599.5|90650|90600|90648.6|90598.6|26
1639116040000|2021-12-10 06:00:40|90649.6|90599.6|90640.3|90590.3|90650.4|90600.4|90638.9|90588.9|53
1639116050000|2021-12-10 06:00:50|90640|90590|90635.3|90585.3|90640.6|90590.6|90631.5|90581.5|44
1639116060000|2021-12-10 06:01:00|90635|90585|90633.4|90583.4|90637.6|90587.6|90632|90582|29
1639116070000|2021-12-10 06:01:10|90631.4|90581.4|90623.6|90598.6|90632.8|90599.6|90620.7|90581.4|27
1639116080000|2021-12-10 06:01:20|90623.8|90598.8|90623.5|90598.5|90624.1|90599.1|90622.1|90597.1|21
1639116090000|2021-12-10 06:01:30|90623.2|90598.2|90623.9|90598.9|90624.2|90599.2|90620.5|90595.5|33
1639116100000|2021-12-10 06:01:40|90623.7|90598.7|90622.6|90597.6|90625.1|90600.1|90622.5|90597.5|23
1639116110000|2021-12-10 06:01:50|90622.9|90597.9|90625.3|90600.3|90626.4|90601.4|90622.9|90597.9|25
1639116120000|2021-12-10 06:02:00|90625.2|90600.2|90624.3|90599.3|90635.9|90600.7|90622.1|90585.9|23
1639116130000|2021-12-10 06:02:10|90623.7|90598.7|90624.3|90599.3|90624.9|90599.9|90623.7|90598.7|15
1639116140000|2021-12-10 06:02:20|90623.4|90598.4|90622.6|90597.6|90623.6|90598.6|90621.6|90596.6|30
1639116150000|2021-12-10 06:02:30|90622.9|90597.9|90617.7|90592.7|90629.8|90597.9|90613.5|90579.8|54
1639116160000|2021-12-10 06:02:40|90617.3|90592.3|90631.8|90581.8|90634.7|90598.7|90617.3|90581.7|42
1639116170000|2021-12-10 06:02:50|90631.7|90581.7|90621.3|90596.3|90632.2|90596.8|90619.2|90581|33
1639116180000|2021-12-10 06:03:00|90621|90596|90621.5|90596.5|90621.7|90596.7|90618.5|90593.5|44
1639116190000|2021-12-10 06:03:10|90621|90596|90621|90596|90621.2|90596.2|90619|90594|13
1639116200000|2021-12-10 06:03:20|90620.9|90595.9|90617.4|90592.4|90621.3|90596.3|90617|90592|19
1639116210000|2021-12-10 06:03:30|90617.3|90592.3|90618.2|90593.2|90619.8|90594.8|90615.2|90590.2|26
1639116220000|2021-12-10 06:03:40|90618.5|90593.5|90618.6|90593.6|90619.7|90594.7|90618.3|90593.3|13
1639116230000|2021-12-10 06:03:50|90618.5|90593.5|90620.8|90595.8|90620.8|90595.8|90617.5|90592.5|21
1639116240000|2021-12-10 06:04:00|90620.7|90595.7|90620|90595|90621.1|90596.1|90615.1|90590.1|30
1639116250000|2021-12-10 06:04:10|90619.9|90594.9|90618.9|90593.9|90620.7|90595.7|90618.8|90593.8|26
1639116260000|2021-12-10 06:04:20|90618.8|90593.8|90616|90591|90618.8|90593.8|90615.2|90590.2|23
1639116270000|2021-12-10 06:04:30|90616.5|90591.5|90619.5|90594.5|90619.5|90594.5|90615.2|90590.2|28
1639116280000|2021-12-10 06:04:40|90619.6|90594.6|90620.6|90595.6|90621.5|90596.5|90619.6|90594.6|33
1639116290000|2021-12-10 06:04:50|90620.7|90595.7|90623|90598|90623|90598|90620|90595|39
1639116300000|2021-12-10 06:05:00|90622.1|90597.1|90624.5|90599.5|90625.2|90600.2|90621.9|90596.9|48
1639116310000|2021-12-10 06:05:10|90624.2|90599.2|90622|90597|90624.2|90599.2|90621.3|90596.3|26
1639116320000|2021-12-10 06:05:20|90621.9|90596.9|90622.4|90597.4|90622.9|90597.9|90621.8|90596.8|20
1639116330000|2021-12-10 06:05:30|90622.7|90597.7|90623.9|90598.9|90624.9|90599.9|90622.3|90597.3|39
1639116340000|2021-12-10 06:05:40|90623|90598|90640.5|90590.5|90640.8|90604.8|90623|90590.1|53
1639116350000|2021-12-10 06:05:50|90640.3|90590.3|90639.7|90589.7|90641.1|90591.1|90639.1|90589.1|56
1639116360000|2021-12-10 06:06:00|90639.6|90589.6|90640|90590|90640.6|90590.6|90639|90589|51
1639116370000|2021-12-10 06:06:10|90639.9|90589.9|90630.6|90605.6|90642.2|90606.3|90630.1|90589.8|33
1639116380000|2021-12-10 06:06:20|90630.3|90605.3|90632.2|90607.2|90632.8|90607.8|90630.3|90605.3|35
1639116390000|2021-12-10 06:06:30|90632.4|90607.4|90630.1|90605.1|90633.9|90608.9|90630|90605|27
1639116400000|2021-12-10 06:06:40|90632.5|90607.5|90633.6|90608.6|90635.1|90610.1|90630.4|90605.4|43
1639116410000|2021-12-10 06:06:50|90633.2|90608.2|90635.2|90610.2|90635.3|90610.3|90631.5|90606.5|34
1639116420000|2021-12-10 06:07:00|90635.4|90610.4|90635.2|90610.2|90635.8|90610.8|90632.7|90607.7|48
1639116430000|2021-12-10 06:07:10|90634.8|90609.8|90634.2|90609.2|90638.2|90613.2|90633.8|90608.8|44
1639116440000|2021-12-10 06:07:20|90634.3|90609.3|90631.9|90606.9|90636|90611|90631.6|90606.6|61
1639116450000|2021-12-10 06:07:30|90632|90607|90630.1|90605.1|90632.1|90607.1|90629.1|90604.1|31
1639116460000|2021-12-10 06:07:40|90630.3|90605.3|90631.3|90606.3|90632.1|90607.1|90629.6|90604.6|71
1639116470000|2021-12-10 06:07:50|90631.6|90606.6|90632.4|90607.4|90632.5|90607.5|90631.1|90606.1|23
1639116480000|2021-12-10 06:08:00|90632.5|90607.5|90632.2|90607.2|90632.5|90607.5|90629.9|90604.9|26
1639116490000|2021-12-10 06:08:10|90632.1|90607.1|90632.7|90607.7|90632.9|90607.9|90631.8|90606.8|17
1639116500000|2021-12-10 06:08:20|90632.5|90607.5|90632.5|90607.5|90634.8|90609.8|90632.3|90607.3|24
1639116510000|2021-12-10 06:08:30|90632.2|90607.2|90632.1|90607.1|90632.7|90607.7|90631.9|90606.9|20
1639116520000|2021-12-10 06:08:40|90632.3|90607.3|90632|90607|90632.4|90607.4|90631.1|90606.1|69
1639116530000|2021-12-10 06:08:50|90631.6|90606.6|90631.8|90606.8|90632.6|90607.6|90630.8|90605.8|62
1639116540000|2021-12-10 06:09:00|90631.7|90606.7|90630.1|90605.1|90631.7|90606.7|90626.9|90601.9|61
1639116550000|2021-12-10 06:09:10|90630.2|90605.2|90646.2|90596.2|90646.2|90608.2|90630.2|90596|48
1639116560000|2021-12-10 06:09:20|90645.7|90595.7|90651.5|90601.5|90651.5|90601.5|90644.4|90594.4|48
1639116570000|2021-12-10 06:09:30|90651.7|90601.7|90655.8|90605.8|90657.2|90618.6|90641.5|90601.7|55
1639116580000|2021-12-10 06:09:40|90655.1|90605.1|90651.4|90601.4|90656.1|90606.1|90650.4|90600.4|64
1639116590000|2021-12-10 06:09:50|90651.5|90601.5|90639.2|90614.2|90651.5|90615.6|90638.1|90601.2|38
1639116600000|2021-12-10 06:10:00|90639.3|90614.3|90640.5|90615.5|90640.7|90615.7|90638.7|90613.7|50
1639116610000|2021-12-10 06:10:10|90640.4|90615.4|90642.3|90617.3|90643|90618|90640.4|90615.4|46
1639116620000|2021-12-10 06:10:20|90641|90616|90648.9|90623.9|90649.5|90624.5|90640.5|90615.5|59
1639116630000|2021-12-10 06:10:30|90648.6|90623.6|90653.2|90628.2|90653.5|90628.5|90648|90623|59
1639116640000|2021-12-10 06:10:40|90652.6|90627.6|90649.9|90624.9|90653.9|90628.9|90649.5|90624.5|53
1639116650000|2021-12-10 06:10:50|90650.4|90625.4|90649.4|90624.4|90651.8|90626.8|90649.4|90624.4|55
1639116660000|2021-12-10 06:11:00|90649.2|90624.2|90650.3|90625.3|90651.3|90626.3|90648.6|90623.6|52
1639116670000|2021-12-10 06:11:10|90650.6|90625.6|90649.3|90624.3|90650.8|90625.8|90648.9|90623.9|32
1639116680000|2021-12-10 06:11:20|90648.7|90623.7|90650.5|90625.5|90650.5|90625.5|90648.7|90623.7|45
1639116690000|2021-12-10 06:11:30|90649.8|90624.8|90649.4|90624.4|90650.7|90625.7|90648.6|90623.6|33
1639116700000|2021-12-10 06:11:40|90649.3|90624.3|90650|90625|90651.2|90626.2|90648.7|90623.7|45
1639116710000|2021-12-10 06:11:50|90650.8|90625.8|90648.8|90623.8|90650.8|90625.8|90648.2|90623.2|57
1639116720000|2021-12-10 06:12:00|90649.4|90624.4|90651.4|90626.4|90651.7|90626.7|90648.7|90623.7|50
1639116730000|2021-12-10 06:12:10|90651.6|90626.6|90663.6|90613.6|90664.3|90626.6|90650.4|90613.4|38
1639116740000|2021-12-10 06:12:20|90663.5|90613.5|90644.9|90619.9|90664.1|90621.7|90642.4|90612.2|52
1639116750000|2021-12-10 06:12:30|90644.5|90619.5|90638.6|90613.6|90644.9|90619.9|90637.8|90612.8|58
1639116760000|2021-12-10 06:12:40|90638.9|90613.9|90643.9|90618.9|90644.4|90619.4|90638.4|90613.4|59
1639116770000|2021-12-10 06:12:50|90643.8|90618.8|90644.5|90619.5|90647.3|90622.3|90643.8|90618.8|56
1639116780000|2021-12-10 06:13:00|90644.2|90619.2|90644.1|90619.1|90646.3|90621.3|90644.1|90619.1|57
1639116790000|2021-12-10 06:13:10|90644.2|90619.2|90645.4|90620.4|90646.1|90621.1|90643|90618|61
1639116800000|2021-12-10 06:13:20|90645.6|90620.6|90647.5|90622.5|90648.2|90623.2|90644.3|90619.3|50
1639116810000|2021-12-10 06:13:30|90647.4|90622.4|90647.8|90622.8|90648.9|90623.9|90646.7|90621.7|46
1639116820000|2021-12-10 06:13:40|90648.1|90623.1|90646.3|90621.3|90648.2|90623.2|90645.7|90620.7|60
1639116830000|2021-12-10 06:13:50|90646.7|90621.7|90648.2|90623.2|90648.9|90623.9|90645.6|90620.6|57
1639116840000|2021-12-10 06:14:00|90647.8|90622.8|90652.1|90627.1|90652.1|90627.1|90647.8|90622.8|44
1639116850000|2021-12-10 06:14:10|90650.7|90625.7|90648.6|90623.6|90652.1|90627.1|90648.4|90623.4|29
1639116860000|2021-12-10 06:14:20|90648.7|90623.7|90648.3|90623.3|90649.4|90624.4|90646.6|90621.6|35
1639116870000|2021-12-10 06:14:30|90648.4|90623.4|90648.7|90623.7|90649.9|90624.9|90647.5|90622.5|31
1639116880000|2021-12-10 06:14:40|90648.2|90623.2|90644.7|90619.7|90649.4|90624.4|90642|90617|45
1639116890000|2021-12-10 06:14:50|90644.9|90619.9|90640.5|90615.5|90645.7|90620.7|90638.8|90613.8|51
1639116900000|2021-12-10 06:15:00|90641|90616|90640.8|90615.8|90641.9|90616.9|90640.3|90615.3|33
1639116910000|2021-12-10 06:15:10|90640.7|90615.7|90640.5|90615.5|90642.1|90617.1|90640.2|90615.2|25
1639116920000|2021-12-10 06:15:20|90639.9|90614.9|90639.6|90614.6|90642.4|90617.4|90639.3|90614.3|44
1639116930000|2021-12-10 06:15:30|90639.4|90614.4|90640.9|90615.9|90642.7|90617.7|90639.4|90614.4|25
1639116940000|2021-12-10 06:15:40|90640.8|90615.8|90641.3|90616.3|90641.6|90616.6|90639.8|90614.8|19
1639116950000|2021-12-10 06:15:50|90641.2|90616.2|90639.9|90614.9|90641.2|90616.2|90639.1|90614.1|23
1639116960000|2021-12-10 06:16:00|90640|90615|90638.4|90613.4|90642.4|90617.4|90638.3|90613.3|35
1639116970000|2021-12-10 06:16:10|90638|90613|90639.7|90614.7|90640.2|90615.2|90637.5|90612.5|29
1639116980000|2021-12-10 06:16:20|90639.8|90614.8|90637.5|90612.5|90640|90615|90637.5|90612.5|14
1639116990000|2021-12-10 06:16:30|90638.1|90613.1|90636.7|90611.7|90639.9|90614.9|90636.7|90611.7|28
1639117000000|2021-12-10 06:16:40|90636.4|90611.4|90645.1|90620.1|90645.1|90620.1|90636.4|90611.4|21
1639117010000|2021-12-10 06:16:50|90644.1|90619.1|90643.8|90618.8|90645.9|90620.9|90642.8|90617.8|35
1639117020000|2021-12-10 06:17:00|90643.9|90618.9|90644.2|90619.2|90645|90620|90643.1|90618.1|15
1639117030000|2021-12-10 06:17:10|90643.7|90618.7|90637.2|90612.2|90644.2|90619.2|90636.7|90611.7|28
1639117040000|2021-12-10 06:17:20|90637.5|90612.5|90639.2|90614.2|90641.7|90616.7|90637.5|90612.5|18
1639117050000|2021-12-10 06:17:30|90639|90614|90637.9|90612.9|90639.9|90614.9|90637.8|90612.8|13
1639117060000|2021-12-10 06:17:40|90637.6|90612.6|90638.6|90613.6|90639.2|90614.2|90637.6|90612.6|16
1639117070000|2021-12-10 06:17:50|90637.7|90612.7|90637.9|90612.9|90638.6|90613.6|90637.5|90612.5|22
1639117080000|2021-12-10 06:18:00|90637.8|90612.8|90636.1|90611.1|90637.8|90612.8|90635.6|90610.6|23
1639117090000|2021-12-10 06:18:10|90635.6|90610.6|90639.6|90614.6|90640.1|90615.1|90635.3|90610.3|20
1639117100000|2021-12-10 06:18:20|90639|90614|90638.3|90613.3|90640.7|90615.7|90638.2|90613.2|24
1639117110000|2021-12-10 06:18:30|90638|90613|90637.3|90612.3|90638.8|90613.8|90636.9|90611.9|20
1639117120000|2021-12-10 06:18:40|90637.2|90612.2|90640.7|90615.7|90641.1|90616.1|90636.9|90611.9|21
1639117130000|2021-12-10 06:18:50|90640.5|90615.5|90641.9|90616.9|90641.9|90616.9|90638.8|90613.8|38
1639117140000|2021-12-10 06:19:00|90642|90617|90641.9|90616.9|90642.8|90617.8|90641|90616|33
1639117150000|2021-12-10 06:19:10|90641.7|90616.7|90639.7|90614.7|90643.4|90618.4|90638.1|90613.1|29
1639117160000|2021-12-10 06:19:20|90639.8|90614.8|90639.3|90614.3|90639.8|90614.8|90635.5|90610.5|49
1639117170000|2021-12-10 06:19:30|90639.4|90614.4|90640.2|90615.2|90640.9|90615.9|90639.4|90614.4|22
1639117180000|2021-12-10 06:19:40|90640.4|90615.4|90643.4|90618.4|90643.4|90618.4|90638.8|90613.8|26
1639117190000|2021-12-10 06:19:50|90642.4|90617.4|90643.6|90618.6|90643.6|90618.6|90642.2|90617.2|16
1639117200000|2021-12-10 06:20:00|90643.5|90618.5|90639.7|90614.7|90643.6|90618.6|90638.5|90613.5|29
1639117210000|2021-12-10 06:20:10|90639.6|90614.6|90640.7|90615.7|90642.1|90617.1|90639.6|90614.6|20
1639117220000|2021-12-10 06:20:20|90641.4|90616.4|90639.9|90614.9|90642.4|90617.4|90639.9|90614.9|28
1639117230000|2021-12-10 06:20:30|90640.2|90615.2|90642|90617|90642.2|90617.2|90639.9|90614.9|24
1639117240000|2021-12-10 06:20:40|90642.2|90617.2|90638.7|90613.7|90642.4|90617.4|90638.7|90613.7|35
1639117250000|2021-12-10 06:20:50|90638.4|90613.4|90639.1|90614.1|90639.3|90614.3|90637.8|90612.8|26
1639117260000|2021-12-10 06:21:00|90639.2|90614.2|90635.4|90610.4|90639.2|90614.2|90634.1|90609.1|25
1639117270000|2021-12-10 06:21:10|90635.3|90610.3|90648.4|90598.4|90648.8|90613.3|90635.3|90596|19
1639117280000|2021-12-10 06:21:20|90647.8|90597.8|90647.6|90597.6|90648.4|90598.4|90647.3|90597.3|8
1639117290000|2021-12-10 06:21:30|90647.2|90597.2|90643.2|90618.2|90657.9|90620.1|90642|90597.2|45
1639117300000|2021-12-10 06:21:40|90643.3|90618.3|90656.3|90606.3|90656.3|90618.9|90642.3|90604.9|22
1639117310000|2021-12-10 06:21:50|90656.2|90606.2|90655.5|90605.5|90657.1|90607.1|90654.9|90604.9|26
1639117320000|2021-12-10 06:22:00|90656.9|90606.9|90643.3|90618.3|90656.9|90619|90642|90606.9|23
1639117330000|2021-12-10 06:22:10|90643.2|90618.2|90644.6|90619.6|90644.7|90619.7|90643.1|90618.1|23
1639117340000|2021-12-10 06:22:20|90644.2|90619.2|90645.6|90620.6|90645.6|90620.6|90644.2|90619.2|19
1639117350000|2021-12-10 06:22:30|90645.1|90620.1|90658.6|90608.6|90658.6|90621.1|90645.1|90608.3|7
1639117360000|2021-12-10 06:22:40|90659|90609|90661.1|90611.1|90662|90612|90656|90606|29
1639117370000|2021-12-10 06:22:50|90662.3|90612.3|90660.1|90610.1|90662.3|90625|90649.8|90609.7|27
1639117380000|2021-12-10 06:23:00|90659.6|90609.6|90647.2|90622.2|90660.4|90622.2|90644.5|90608|32
1639117390000|2021-12-10 06:23:10|90646.7|90621.7|90659.4|90609.4|90659.8|90621.7|90646.6|90608.5|23
1639117400000|2021-12-10 06:23:20|90657.5|90607.5|90658.9|90608.9|90658.9|90608.9|90657.2|90607.2|12
1639117410000|2021-12-10 06:23:30|90659.7|90609.7|90646.5|90621.5|90659.7|90621.9|90646.2|90609.1|15
1639117420000|2021-12-10 06:23:40|90645.4|90620.4|90647.3|90622.3|90647.7|90622.7|90645.4|90620.4|19
1639117430000|2021-12-10 06:23:50|90646.5|90621.5|90648.4|90598.4|90650.8|90621.7|90635.5|90597.9|37
1639117440000|2021-12-10 06:24:00|90648.3|90598.3|90649.1|90599.1|90649.6|90599.6|90647|90597|32
1639117450000|2021-12-10 06:24:10|90649.5|90599.5|90649|90599|90650.7|90600.7|90648.4|90598.4|18
1639117460000|2021-12-10 06:24:20|90649.3|90599.3|90642.7|90592.7|90649.6|90599.6|90642.7|90592.7|19
1639117470000|2021-12-10 06:24:30|90641.7|90591.7|90630.2|90605.2|90642.2|90606.6|90629.3|90591.7|31
1639117480000|2021-12-10 06:24:40|90630.3|90605.3|90630.7|90605.7|90631.2|90606.2|90630.2|90605.2|22
1639117490000|2021-12-10 06:24:50|90630.8|90605.8|90640.5|90590.5|90644.2|90606.3|90630.8|90590.5|7
1639117500000|2021-12-10 06:25:00|90641.8|90591.8|90632.1|90607.1|90643.1|90607.5|90630.2|90591.8|32
1639117510000|2021-12-10 06:25:10|90637.6|90612.6|90641.5|90616.5|90655.3|90618|90637.6|90601.6|52
1639117520000|2021-12-10 06:25:20|90641.4|90616.4|90653.7|90603.7|90654.5|90616.5|90641|90603.3|25
1639117530000|2021-12-10 06:25:30|90653.4|90603.4|90652.7|90602.7|90654.6|90604.6|90652.4|90602.4|19
1639117540000|2021-12-10 06:25:40|90652.8|90602.8|90654.2|90604.2|90655|90605|90652.8|90602.8|28
1639117550000|2021-12-10 06:25:50|90654.3|90604.3|90641.1|90616.1|90654.3|90616.7|90641.1|90601.3|18
1639117560000|2021-12-10 06:26:00|90640.9|90615.9|90640.9|90615.9|90654.8|90616.1|90639.6|90600.4|38
1639117570000|2021-12-10 06:26:10|90640.8|90615.8|90646.7|90621.7|90646.9|90621.9|90640.7|90615.7|26
1639117580000|2021-12-10 06:26:20|90646.4|90621.4|90658.5|90608.5|90659.2|90621.6|90645.2|90608.1|18
1639117590000|2021-12-10 06:26:30|90657.9|90607.9|90656.5|90606.5|90658.4|90608.4|90656.5|90606.5|11
1639117600000|2021-12-10 06:26:40|90656.9|90606.9|90659.4|90609.4|90660.6|90610.6|90656.7|90606.7|12
1639117610000|2021-12-10 06:26:50|90659.7|90609.7|90659|90609|90659.9|90609.9|90658.1|90608.1|31
1639117620000|2021-12-10 06:27:00|90659.1|90609.1|90657.1|90607.1|90659.3|90609.3|90657.1|90607.1|13
1639117630000|2021-12-10 06:27:10|90656.9|90606.9|90658.3|90608.3|90658.5|90608.5|90656.9|90606.9|16
1639117640000|2021-12-10 06:27:20|90658|90608|90657.7|90607.7|90658.1|90608.1|90657.5|90607.5|11
1639117650000|2021-12-10 06:27:30|90645.3|90620.3|90645.8|90620.8|90646.2|90621.2|90645.3|90620.3|17
1639117660000|2021-12-10 06:27:40|90643.5|90618.5|90645.4|90620.4|90645.9|90620.9|90643.5|90618.5|13
1639117670000|2021-12-10 06:27:50|90645.1|90620.1|90641.8|90616.8|90645.7|90620.7|90641.8|90616.8|18
1639117680000|2021-12-10 06:28:00|90642|90617|90644.7|90619.7|90658.2|90620|90641.8|90607.8|23
1639117690000|2021-12-10 06:28:10|90644.5|90619.5|90656.4|90606.4|90656.7|90619.5|90644.5|90605.6|14
1639117700000|2021-12-10 06:28:20|90656.2|90606.2|90654|90604|90656.2|90606.2|90653.3|90603.3|19
1639117710000|2021-12-10 06:28:30|90654.2|90604.2|90642.3|90617.3|90654.2|90617.8|90641.5|90604.2|12
1639117720000|2021-12-10 06:28:40|90642.5|90617.5|90642.9|90617.9|90644.7|90619.7|90640.1|90615.1|15
1639117730000|2021-12-10 06:28:50|90642.8|90617.8|90644.1|90619.1|90644.8|90619.8|90642|90617|18
1639117740000|2021-12-10 06:29:00|90644.2|90619.2|90645.7|90620.7|90649.2|90624.2|90642|90617|25
1639117750000|2021-12-10 06:29:10|90646|90621|90645.1|90620.1|90648.6|90623.6|90644.2|90619.2|26
1639117760000|2021-12-10 06:29:20|90644.8|90619.8|90644.8|90619.8|90645.1|90620.1|90643.6|90618.6|23
1639117770000|2021-12-10 06:29:30|90645.5|90620.5|90644.9|90619.9|90646.3|90621.3|90644.9|90619.9|16
1639117780000|2021-12-10 06:29:40|90645.2|90620.2|90644.8|90619.8|90645.6|90620.6|90643.1|90618.1|19
1639117790000|2021-12-10 06:29:50|90644.6|90619.6|90645.4|90620.4|90658|90620.7|90644.3|90607.5|27
1639117800000|2021-12-10 06:30:00|90644.9|90619.9|90646.9|90621.9|90647.6|90622.6|90644.8|90619.8|32
1639117810000|2021-12-10 06:30:10|90646.4|90621.4|90646.6|90621.6|90646.7|90621.7|90644.7|90619.7|24
1639117820000|2021-12-10 06:30:20|90646.9|90621.9|90646.1|90621.1|90647.2|90622.2|90645.5|90620.5|29
1639117830000|2021-12-10 06:30:30|90646.2|90621.2|90647.5|90622.5|90660.1|90622.6|90645.8|90608.8|21
1639117840000|2021-12-10 06:30:40|90646.9|90621.9|90645.5|90620.5|90648.1|90623.1|90645|90620|21
1639117850000|2021-12-10 06:30:50|90645.1|90620.1|90644.9|90619.9|90645.1|90620.1|90643.8|90618.8|27
1639117860000|2021-12-10 06:31:00|90644.2|90619.2|90645.7|90620.7|90645.9|90620.9|90643.8|90618.8|20
1639117870000|2021-12-10 06:31:10|90645.4|90620.4|90646.4|90621.4|90646.4|90621.4|90645.4|90620.4|18
1639117880000|2021-12-10 06:31:20|90646.5|90621.5|90645.7|90620.7|90647|90622|90645.3|90620.3|16
1639117890000|2021-12-10 06:31:30|90645.6|90620.6|90646.2|90621.2|90646.6|90621.6|90645.6|90620.6|18
1639117900000|2021-12-10 06:31:40|90646.1|90621.1|90642.3|90617.3|90646.6|90621.6|90640.9|90615.9|25
1639117910000|2021-12-10 06:31:50|90642.2|90617.2|90641.2|90616.2|90642.8|90617.8|90641|90616|28
1639117920000|2021-12-10 06:32:00|90641.3|90616.3|90642|90617|90642.1|90617.1|90641.3|90616.3|8
1639117930000|2021-12-10 06:32:10|90642.1|90617.1|90640.3|90615.3|90644|90619|90635|90610|28
1639117940000|2021-12-10 06:32:20|90640.4|90615.4|90640.2|90615.2|90642.5|90617.5|90634.4|90609.4|18
1639117950000|2021-12-10 06:32:30|90640.6|90615.6|90641.5|90616.5|90641.5|90616.5|90638.6|90613.6|19
1639117960000|2021-12-10 06:32:40|90642.4|90617.4|90644.3|90619.3|90644.7|90619.7|90640.6|90615.6|27
1639117970000|2021-12-10 06:32:50|90644.6|90619.6|90642.6|90617.6|90644.6|90619.6|90640.4|90615.4|33
1639117980000|2021-12-10 06:33:00|90642.7|90617.7|90649.8|90624.8|90668|90630|90642.7|90610.9|41
1639117990000|2021-12-10 06:33:10|90650.4|90625.4|90652.4|90627.4|90652.9|90627.9|90649.5|90624.5|28
1639118000000|2021-12-10 06:33:20|90652.2|90627.2|90651.9|90626.9|90652.4|90627.4|90650.2|90625.2|28
1639118010000|2021-12-10 06:33:30|90651.8|90626.8|90651.3|90626.3|90653.4|90628.4|90650.3|90625.3|42
1639118020000|2021-12-10 06:33:40|90651.7|90626.7|90650.6|90625.6|90651.7|90626.7|90649.5|90624.5|27
1639118030000|2021-12-10 06:33:50|90650.8|90625.8|90649.1|90624.1|90651.1|90626.1|90648.7|90623.7|28
1639118040000|2021-12-10 06:34:00|90649.4|90624.4|90646.9|90621.9|90649.4|90624.4|90645.4|90620.4|22
1639118050000|2021-12-10 06:34:10|90647.2|90622.2|90646.6|90621.6|90647.2|90622.2|90645.1|90620.1|15
1639118060000|2021-12-10 06:34:20|90645.3|90620.3|90648.2|90623.2|90648.7|90623.7|90645.3|90620.3|24
1639118070000|2021-12-10 06:34:30|90648|90623|90660.2|90610.2|90661.4|90624|90647.2|90610|16
1639118080000|2021-12-10 06:34:40|90659.9|90609.9|90646.2|90621.2|90660.9|90623.2|90644.1|90609.9|17
1639118090000|2021-12-10 06:34:50|90644.1|90619.1|90658.2|90608.2|90658.6|90622|90642.1|90606.7|55
1639118100000|2021-12-10 06:35:00|90657.7|90607.7|90658.7|90608.7|90659.9|90609.9|90657.7|90607.7|46
1639118110000|2021-12-10 06:35:10|90658.8|90608.8|90655.9|90605.9|90660.7|90610.7|90655|90605|35
1639118120000|2021-12-10 06:35:20|90656|90606|90658.3|90608.3|90659.1|90609.1|90655.9|90605.9|33
1639118130000|2021-12-10 06:35:30|90656.7|90606.7|90656.3|90606.3|90658.5|90608.5|90655.3|90605.3|27
1639118140000|2021-12-10 06:35:40|90656.4|90606.4|90657.1|90607.1|90658.6|90608.6|90656.1|90606.1|27
1639118150000|2021-12-10 06:35:50|90658.6|90608.6|90628.4|90603.4|90658.6|90621.8|90628.3|90603.3|47
1639118160000|2021-12-10 06:36:00|90629.4|90604.4|90636.2|90611.2|90647.8|90611.6|90626.5|90593.4|34
1639118170000|2021-12-10 06:36:10|90636.4|90611.4|90647|90597|90649.4|90611.4|90635.4|90596.6|34
1639118180000|2021-12-10 06:36:20|90647.5|90597.5|90646.1|90596.1|90647.5|90597.5|90645.3|90595.3|27
1639118190000|2021-12-10 06:36:30|90646.3|90596.3|90646.9|90596.9|90647.1|90597.1|90646|90596|32
1639118200000|2021-12-10 06:36:40|90647|90597|90633.8|90608.8|90647|90609.8|90632.8|90596.7|17
1639118210000|2021-12-10 06:36:50|90633.9|90608.9|90634.5|90609.5|90634.6|90609.6|90629.5|90604.5|47
1639118220000|2021-12-10 06:37:00|90634.6|90609.6|90635|90610|90636.2|90611.2|90634.5|90609.5|34
1639118230000|2021-12-10 06:37:10|90634.9|90609.9|90646.8|90596.8|90647.9|90609.9|90634.9|90595.2|34
1639118240000|2021-12-10 06:37:20|90646.5|90596.5|90647|90597|90647.7|90597.7|90644.9|90594.9|38
1639118250000|2021-12-10 06:37:30|90646.9|90596.9|90633.5|90608.5|90648|90609.2|90631.6|90595.8|40
1639118260000|2021-12-10 06:37:40|90634.1|90609.1|90633.5|90608.5|90634.4|90609.4|90632.5|90607.5|28
1639118270000|2021-12-10 06:37:50|90633.2|90608.2|90632.1|90607.1|90634.1|90609.1|90630.5|90605.5|46
1639118280000|2021-12-10 06:38:00|90632.3|90607.3|90645.5|90595.5|90646.6|90608.3|90632.3|90594.4|29
1639118290000|2021-12-10 06:38:10|90645.6|90595.6|90646.6|90596.6|90647.7|90597.7|90645.4|90595.4|34
1639118300000|2021-12-10 06:38:20|90646.3|90596.3|90634.5|90609.5|90646.3|90611.7|90633.6|90596|35
1639118310000|2021-12-10 06:38:30|90634.8|90609.8|90634.4|90609.4|90635.8|90610.8|90633.9|90608.9|31
1639118320000|2021-12-10 06:38:40|90634.5|90609.5|90633.7|90608.7|90634.8|90609.8|90633.2|90608.2|36
1639118330000|2021-12-10 06:38:50|90633.9|90608.9|90632|90607|90635.6|90610.6|90631.1|90606.1|41
1639118340000|2021-12-10 06:39:00|90631.9|90606.9|90632.9|90607.9|90633.6|90608.6|90631.4|90606.4|48
1639118350000|2021-12-10 06:39:10|90630.3|90605.3|90653.3|90603.3|90653.3|90614.1|90629|90599.1|53
1639118360000|2021-12-10 06:39:20|90653.2|90603.2|90653.7|90603.7|90654.3|90604.3|90651.5|90601.5|45
1639118370000|2021-12-10 06:39:30|90654|90604|90656.2|90606.2|90657.9|90607.9|90654|90604|28
1639118380000|2021-12-10 06:39:40|90642.1|90617.1|90652|90602|90654.4|90617.1|90641.4|90601|28
1639118390000|2021-12-10 06:39:50|90652.2|90602.2|90654.2|90604.2|90655.7|90605.7|90651.1|90601.1|31
1639118400000|2021-12-10 06:40:00|90654.3|90604.3|90658.7|90608.7|90659.4|90622.8|90641.8|90603.3|50
1639118410000|2021-12-10 06:40:10|90658.8|90608.8|90657.8|90607.8|90659.7|90609.7|90657.8|90607.8|43
1639118420000|2021-12-10 06:40:20|90658.1|90608.1|90658|90608|90658.9|90608.9|90657.6|90607.6|30
1639118430000|2021-12-10 06:40:30|90657.9|90607.9|90662.8|90612.8|90663.8|90613.8|90657.9|90607.9|43
1639118440000|2021-12-10 06:40:40|90662.5|90612.5|90662.4|90612.4|90665.4|90615.4|90662.1|90612.1|42
1639118450000|2021-12-10 06:40:50|90661.8|90611.8|90659.5|90609.5|90663.6|90613.6|90657.3|90607.3|37
1639118460000|2021-12-10 06:41:00|90659.8|90609.8|90660.5|90610.5|90661.6|90611.6|90657.5|90607.5|43
1639118470000|2021-12-10 06:41:10|90660.3|90610.3|90659.3|90609.3|90660.3|90610.3|90658.9|90608.9|21
1639118480000|2021-12-10 06:41:20|90659.2|90609.2|90658.3|90608.3|90660.1|90610.1|90657.5|90607.5|41
1639118490000|2021-12-10 06:41:30|90658.5|90608.5|90660|90610|90660|90610|90658.2|90608.2|22
1639118500000|2021-12-10 06:41:40|90659.7|90609.7|90642.8|90617.8|90660|90618.9|90641.9|90606.6|47
1639118510000|2021-12-10 06:41:50|90643.3|90618.3|90653.7|90603.7|90655.8|90619|90641.3|90601.8|35
1639118520000|2021-12-10 06:42:00|90654|90604|90647.5|90597.5|90654.3|90604.3|90644.9|90594.9|45
1639118530000|2021-12-10 06:42:10|90647.7|90597.7|90652.6|90602.6|90652.7|90614.2|90637.9|90596.1|40
1639118540000|2021-12-10 06:42:20|90652.3|90602.3|90653|90603|90655.1|90605.1|90651.1|90601.1|32
1639118550000|2021-12-10 06:42:30|90653.2|90603.2|90650.2|90600.2|90654.2|90604.2|90650.2|90600.2|40
1639118560000|2021-12-10 06:42:40|90650.4|90600.4|90639.5|90614.5|90652.5|90616.3|90639.2|90600.1|33
1639118570000|2021-12-10 06:42:50|90639.6|90614.6|90652.4|90602.4|90652.9|90616.1|90639.6|90600.9|47
1639118580000|2021-12-10 06:43:00|90651.6|90601.6|90637.8|90612.8|90653|90616.1|90636.4|90597.6|25
1639118590000|2021-12-10 06:43:10|90638.3|90613.3|90648.2|90598.2|90648.7|90613.3|90636.7|90598|25
1639118600000|2021-12-10 06:43:20|90648|90598|90647.4|90597.4|90648.4|90598.4|90646|90596|11
1639118610000|2021-12-10 06:43:30|90647.8|90597.8|90641.6|90591.6|90647.9|90603.2|90626.6|90589.1|45
1639118620000|2021-12-10 06:43:40|90640.8|90590.8|90643.2|90593.2|90644.1|90594.1|90639.9|90589.9|30
1639118630000|2021-12-10 06:43:50|90642.7|90592.7|90643.4|90593.4|90643.5|90593.5|90642.7|90592.7|19
1639118640000|2021-12-10 06:44:00|90643.5|90593.5|90636.3|90611.3|90648.3|90611.6|90633.6|90593.5|29
1639118650000|2021-12-10 06:44:10|90649.2|90599.2|90653.3|90603.3|90653.5|90603.5|90648.8|90598.8|52
1639118660000|2021-12-10 06:44:20|90653.2|90603.2|90653.8|90603.8|90653.8|90603.8|90652.8|90602.8|26
1639118670000|2021-12-10 06:44:30|90653.7|90603.7|90650|90600|90653.7|90603.7|90650|90600|16
1639118680000|2021-12-10 06:44:40|90650.2|90600.2|90634.4|90609.4|90650.9|90613.2|90634.3|90598.9|35
1639118690000|2021-12-10 06:44:50|90634.8|90609.8|90633.4|90608.4|90634.9|90609.9|90633|90608|26
1639118700000|2021-12-10 06:45:00|90633.2|90608.2|90631.8|90606.8|90646.6|90608.4|90631.4|90592.5|39
1639118710000|2021-12-10 06:45:10|90631.7|90606.7|90632.1|90607.1|90632.7|90607.7|90631.7|90606.7|24
1639118720000|2021-12-10 06:45:20|90631.6|90606.6|90646.8|90596.8|90647|90607.9|90631.6|90596.1|20
1639118730000|2021-12-10 06:45:30|90646.7|90596.7|90647.4|90597.4|90647.4|90597.4|90645.3|90595.3|16
1639118740000|2021-12-10 06:45:40|90647.3|90597.3|90648.9|90598.9|90648.9|90598.9|90647|90597|30
1639118750000|2021-12-10 06:45:50|90649.1|90599.1|90643.3|90593.3|90649.8|90599.8|90643.1|90593.1|36
1639118760000|2021-12-10 06:46:00|90643.4|90593.4|90643.8|90593.8|90643.9|90593.9|90641.5|90591.5|30
1639118770000|2021-12-10 06:46:10|90643.7|90593.7|90642.2|90592.2|90643.9|90593.9|90641.8|90591.8|35
1639118780000|2021-12-10 06:46:20|90642.3|90592.3|90641.1|90591.1|90642.6|90592.6|90641.1|90591.1|23
1639118790000|2021-12-10 06:46:30|90641|90591|90642.3|90592.3|90642.3|90592.3|90639.9|90589.9|36
1639118800000|2021-12-10 06:46:40|90642.2|90592.2|90642.3|90592.3|90642.9|90592.9|90641.6|90591.6|19
1639118810000|2021-12-10 06:46:50|90642.2|90592.2|90636.3|90586.3|90642.2|90592.2|90634.6|90584.6|44
1639118820000|2021-12-10 06:47:00|90636.6|90586.6|90636.4|90586.4|90636.6|90586.6|90635.3|90585.3|30
1639118830000|2021-12-10 06:47:10|90636.5|90586.5|90634.3|90584.3|90636.5|90586.5|90633.7|90583.7|34
1639118840000|2021-12-10 06:47:20|90634.8|90584.8|90622.7|90597.7|90634.8|90598|90621.1|90584.8|21
1639118850000|2021-12-10 06:47:30|90622.1|90597.1|90620.5|90595.5|90623.7|90598.7|90619.5|90594.5|28
1639118860000|2021-12-10 06:47:40|90621.2|90596.2|90621.5|90596.5|90621.5|90596.5|90620.5|90595.5|20
1639118870000|2021-12-10 06:47:50|90621.6|90596.6|90623.7|90598.7|90624|90599|90620.8|90595.8|36
1639118880000|2021-12-10 06:48:00|90623.2|90598.2|90623.6|90598.6|90625.7|90600.7|90623.2|90598.2|35
1639118890000|2021-12-10 06:48:10|90623.7|90598.7|90621.9|90596.9|90637.4|90599.1|90620.9|90583.4|34
1639118900000|2021-12-10 06:48:20|90621.8|90596.8|90621.3|90596.3|90623.2|90598.2|90619.2|90594.2|16
1639118910000|2021-12-10 06:48:30|90622.8|90597.8|90620.6|90595.6|90622.8|90597.8|90619.3|90594.3|34
1639118920000|2021-12-10 06:48:40|90620.5|90595.5|90616.2|90591.2|90629.8|90596|90613.3|90576.9|30
1639118930000|2021-12-10 06:48:50|90616.4|90591.4|90628.8|90578.8|90628.8|90591.6|90612.9|90578.1|29
1639118940000|2021-12-10 06:49:00|90628.6|90578.6|90629.7|90579.7|90631.1|90581.1|90628.6|90578.6|27
1639118950000|2021-12-10 06:49:10|90629.9|90579.9|90615.6|90590.6|90629.9|90591.7|90615|90577.9|36
1639118960000|2021-12-10 06:49:20|90615.1|90590.1|90624.1|90574.1|90624.3|90590.2|90608.8|90573.4|49
1639118970000|2021-12-10 06:49:30|90624|90574|90623.7|90573.7|90625.2|90575.2|90623.2|90573.2|26
1639118980000|2021-12-10 06:49:40|90623.6|90573.6|90624.1|90574.1|90624.7|90574.7|90622.7|90572.7|38
1639118990000|2021-12-10 06:49:50|90624|90574|90608.8|90583.8|90624.2|90587.8|90606.6|90573.8|43
1639119000000|2021-12-10 06:50:00|90609.4|90584.4|90611.5|90586.5|90612|90587|90609.4|90584.4|28
1639119010000|2021-12-10 06:50:10|90611.6|90586.6|90610|90585|90612|90587|90608.1|90583.1|33
1639119020000|2021-12-10 06:50:20|90610.3|90585.3|90622.1|90572.1|90622.1|90585.3|90609.2|90572|26
1639119030000|2021-12-10 06:50:30|90621.7|90571.7|90626|90576|90627.1|90577.1|90618|90568|51
1639119040000|2021-12-10 06:50:40|90626.6|90576.6|90618.3|90593.3|90631|90593.5|90618.1|90576.5|48
1639119050000|2021-12-10 06:50:50|90617.8|90592.8|90616.7|90591.7|90618.5|90593.5|90615.1|90590.1|20
1639119060000|2021-12-10 06:51:00|90616.6|90591.6|90630.3|90580.3|90630.4|90592.2|90614.8|90576.9|52
1639119070000|2021-12-10 06:51:10|90630.5|90580.5|90630.3|90580.3|90631.3|90581.3|90630|90580|31
1639119080000|2021-12-10 06:51:20|90630|90580|90624.8|90574.8|90630|90588.1|90612.2|90574.2|38
1639119090000|2021-12-10 06:51:30|90624.9|90574.9|90619.6|90569.6|90625|90575|90619.6|90569.6|32
1639119100000|2021-12-10 06:51:40|90619.3|90569.3|90623.5|90573.5|90628.7|90591.4|90614.6|90569.3|48
1639119110000|2021-12-10 06:51:50|90623.6|90573.6|90625.4|90575.4|90625.4|90575.4|90623.4|90573.4|20
1639119120000|2021-12-10 06:52:00|90625.3|90575.3|90623.4|90573.4|90625.3|90575.3|90621.4|90571.4|39
1639119130000|2021-12-10 06:52:10|90622.7|90572.7|90622.6|90572.6|90623.5|90573.5|90621.8|90571.8|23
1639119140000|2021-12-10 06:52:20|90622.9|90572.9|90622|90572|90623.6|90573.6|90620.8|90570.8|31
1639119150000|2021-12-10 06:52:30|90622.2|90572.2|90626.3|90576.3|90629.8|90579.8|90622.2|90572.2|38
1639119160000|2021-12-10 06:52:40|90626.9|90576.9|90623.9|90573.9|90627.8|90577.8|90623.3|90573.3|46
1639119170000|2021-12-10 06:52:50|90623.8|90573.8|90627.1|90577.1|90627.2|90577.2|90620|90570|55
1639119180000|2021-12-10 06:53:00|90627.2|90577.2|90628|90578|90628.2|90578.2|90625|90575|27
1639119190000|2021-12-10 06:53:10|90628.5|90578.5|90625.9|90575.9|90628.7|90578.7|90625.9|90575.9|30
1639119200000|2021-12-10 06:53:20|90625.8|90575.8|90623.5|90573.5|90626.1|90576.1|90623.5|90573.5|26
1639119210000|2021-12-10 06:53:30|90624.1|90574.1|90624.3|90574.3|90625.7|90575.7|90623.8|90573.8|23
1639119220000|2021-12-10 06:53:40|90624.9|90574.9|90624.6|90574.6|90626.4|90576.4|90624|90574|28
1639119230000|2021-12-10 06:53:50|90624.7|90574.7|90622|90572|90625.8|90575.8|90621.8|90571.8|34
1639119240000|2021-12-10 06:54:00|90622.3|90572.3|90625.6|90575.6|90625.7|90575.7|90621.8|90571.8|39
1639119250000|2021-12-10 06:54:10|90625.8|90575.8|90631.2|90581.2|90633.5|90583.5|90625.7|90575.7|34
1639119260000|2021-12-10 06:54:20|90631.7|90581.7|90631.9|90581.9|90632.2|90582.2|90630.5|90580.5|46
1639119270000|2021-12-10 06:54:30|90630.5|90580.5|90630.9|90580.9|90633|90583|90630.5|90580.5|33
1639119280000|2021-12-10 06:54:40|90631.2|90581.2|90631.9|90581.9|90636|90586|90630.5|90580.5|14
1639119290000|2021-12-10 06:54:50|90632|90582|90634.2|90584.2|90634.3|90584.3|90631.8|90581.8|31
1639119300000|2021-12-10 06:55:00|90634|90584|90641.5|90591.5|90642.9|90592.9|90634|90584|36
1639119310000|2021-12-10 06:55:10|90641.6|90591.6|90644|90594|90644.4|90594.4|90640.7|90590.7|24
1639119320000|2021-12-10 06:55:20|90643.7|90593.7|90644.7|90594.7|90645.7|90595.7|90640.8|90590.8|31
1639119330000|2021-12-10 06:55:30|90645.2|90595.2|90642.3|90592.3|90645.5|90595.5|90642.3|90592.3|28
1639119340000|2021-12-10 06:55:40|90642.5|90592.5|90640.9|90590.9|90642.5|90592.5|90639.5|90589.5|21
1639119350000|2021-12-10 06:55:50|90640.3|90590.3|90643.5|90593.5|90644|90594|90640.3|90590.3|31
1639119360000|2021-12-10 06:56:00|90684.5|90592.1|90630.7|90580.7|90684.5|90604.4|90627.1|90569.4|78
1639119370000|2021-12-10 06:56:10|90630.9|90580.9|90633|90583|90648.9|90584|90630.9|90569.7|43
1639119380000|2021-12-10 06:56:20|90633.8|90583.8|90627.3|90577.3|90633.9|90583.9|90624.6|90574.6|24
1639119390000|2021-12-10 06:56:30|90626.6|90576.6|90630.1|90580.1|90630.7|90580.7|90626.6|90576.6|27
1639119400000|2021-12-10 06:56:40|90627.4|90577.4|90630.9|90580.9|90631.8|90581.8|90626.6|90576.6|25
1639119410000|2021-12-10 06:56:50|90631.1|90581.1|90641.9|90591.9|90642.8|90592.8|90626.1|90576.1|53
1639119420000|2021-12-10 06:57:00|90642.9|90592.9|90639|90589|90645|90595|90637.7|90587.7|42
1639119430000|2021-12-10 06:57:10|90639.1|90589.1|90640.6|90590.6|90641|90591|90638.3|90588.3|36
1639119440000|2021-12-10 06:57:20|90640.5|90590.5|90684|90602.9|90692.8|90610.5|90629.2|90568.9|71
1639119450000|2021-12-10 06:57:30|90688.3|90615.5|90685.1|90604|90704.1|90621.7|90671.7|90586.1|80
1639119460000|2021-12-10 06:57:40|90695.7|90591.7|90657.3|90607.3|90695.9|90608.7|90657.3|90580.1|64
1639119470000|2021-12-10 06:57:50|90658|90608|90676.2|90593.4|90694.2|90610.4|90656|90581.7|73
1639119480000|2021-12-10 06:58:00|90676.3|90593.9|90679.5|90601.6|90691.8|90610.2|90660.2|90581.9|80
1639119490000|2021-12-10 06:58:10|90677|90602.6|90667.4|90617.4|90681.1|90618.1|90666.7|90602.2|48
1639119500000|2021-12-10 06:58:20|90667.2|90617.2|90675.1|90603.7|90702.6|90618.7|90663|90592.7|53
1639119510000|2021-12-10 06:58:30|90665.2|90615.2|90661.4|90611.4|90666.1|90616.1|90660.9|90610.9|41
1639119520000|2021-12-10 06:58:40|90661.3|90611.3|90653.5|90603.5|90693|90622.1|90652.9|90592.5|56
1639119530000|2021-12-10 06:58:50|90653.6|90603.6|90665.6|90592.3|90683.5|90610.2|90653.6|90584.1|63
1639119540000|2021-12-10 06:59:00|90666.8|90595.2|90628.8|90578.8|90686.6|90597.1|90626.3|90571.7|75
1639119550000|2021-12-10 06:59:10|90638.4|90588.4|90633.4|90583.4|90638.4|90588.4|90624.4|90574.4|60
1639119560000|2021-12-10 06:59:20|90631.1|90581.1|90692.4|90595.3|90692.4|90606|90615.6|90569.8|52
1639119570000|2021-12-10 06:59:30|90689.8|90599.7|90666.4|90562.4|90693.1|90604.6|90665|90561|60
1639119580000|2021-12-10 06:59:40|90666.2|90562.2|90669|90565|90671.5|90567.5|90656|90556.5|56
1639119590000|2021-12-10 06:59:50|90669.1|90565.1|90669.5|90565.5|90672.4|90568.4|90667.2|90563.2|57
1639119600000|2021-12-10 07:00:00|90669.8|90565.8|90637.1|90559.3|90670|90578.4|90625.5|90550.3|70
1639119610000|2021-12-10 07:00:10|90636.9|90557.6|90651.6|90573.3|90659.6|90573.6|90635.2|90554.4|63
1639119620000|2021-12-10 07:00:20|90649.2|90574.7|90639.4|90589.4|90654.6|90590.8|90637.8|90570.7|53
1639119630000|2021-12-10 07:00:30|90639.1|90589.1|90639.1|90589.1|90640.3|90590.3|90636.1|90586.1|32
1639119640000|2021-12-10 07:00:40|90638.9|90588.9|90629.8|90579.8|90639|90594.4|90618|90579.8|36
1639119650000|2021-12-10 07:00:50|90629.5|90579.5|90630.4|90580.4|90636.8|90586.8|90611.5|90576.9|36
1639119660000|2021-12-10 07:01:00|90625.2|90575.2|90628.3|90578.3|90634.9|90579.8|90615.8|90563.1|76
1639119670000|2021-12-10 07:01:10|90628.7|90578.7|90626.8|90576.8|90629.3|90579.3|90625.8|90575.8|46
1639119680000|2021-12-10 07:01:20|90626.7|90576.7|90627.6|90577.6|90628.2|90578.2|90624|90574|40
1639119690000|2021-12-10 07:01:30|90627.9|90577.9|90631.5|90581.5|90632|90582|90627|90577|31
1639119700000|2021-12-10 07:01:40|90631.4|90581.4|90629.4|90579.4|90631.4|90581.4|90628.2|90578.2|25
1639119710000|2021-12-10 07:01:50|90629.2|90579.2|90631.9|90581.9|90632|90582|90629.2|90579.2|13
1639119720000|2021-12-10 07:02:00|90631.8|90581.8|90620.3|90595.3|90636.2|90595.6|90620.3|90581.8|42
1639119730000|2021-12-10 07:02:10|90620.4|90595.4|90621.8|90596.8|90623|90598|90619.1|90594.1|28
1639119740000|2021-12-10 07:02:20|90621.7|90596.7|90635.1|90610.1|90648.6|90610.3|90621.4|90583.5|33
1639119750000|2021-12-10 07:02:30|90634.8|90609.8|90634.5|90609.5|90636.9|90611.9|90634.4|90609.4|24
1639119760000|2021-12-10 07:02:40|90634.8|90609.8|90635|90610|90636.4|90611.4|90634.6|90609.6|15
1639119770000|2021-12-10 07:02:50|90634.5|90609.5|90638.4|90613.4|90638.4|90613.4|90634.4|90609.4|24
1639119780000|2021-12-10 07:03:00|90637.1|90612.1|90638.1|90613.1|90640.1|90615.1|90637.1|90612.1|38
1639119790000|2021-12-10 07:03:10|90638.3|90613.3|90639.2|90614.2|90639.2|90614.2|90638|90613|22
1639119800000|2021-12-10 07:03:20|90639.3|90614.3|90635.7|90610.7|90640.1|90615.1|90635.6|90610.6|28
1639119810000|2021-12-10 07:03:30|90635.4|90610.4|90637.6|90612.6|90638|90613|90633.4|90608.4|29
1639119820000|2021-12-10 07:03:40|90637.9|90612.9|90638.3|90613.3|90639.6|90614.6|90637|90612|31
1639119830000|2021-12-10 07:03:50|90638.6|90613.6|90638.2|90613.2|90639.1|90614.1|90638.1|90613.1|21
1639119840000|2021-12-10 07:04:00|90637.9|90612.9|90637.7|90612.7|90638.3|90613.3|90637.7|90612.7|13
1639119850000|2021-12-10 07:04:10|90638|90613|90637.3|90612.3|90638.1|90613.1|90636.6|90611.6|16
1639119860000|2021-12-10 07:04:20|90637.8|90612.8|90641.3|90616.3|90641.3|90616.3|90637.8|90612.8|30
1639119870000|2021-12-10 07:04:30|90641.2|90616.2|90648|90623|90660.3|90627.7|90641.1|90608.4|41
1639119880000|2021-12-10 07:04:40|90647.9|90622.9|90646.9|90621.9|90649.7|90624.7|90646.8|90621.8|37
1639119890000|2021-12-10 07:04:50|90647.2|90622.2|90639.8|90614.8|90648|90623|90637.7|90612.7|35
1639119900000|2021-12-10 07:05:00|90640|90615|90643.8|90618.8|90645.1|90620.1|90639.6|90614.6|31
1639119910000|2021-12-10 07:05:10|90644.2|90619.2|90650.5|90625.5|90650.8|90625.8|90643.8|90618.8|43
1639119920000|2021-12-10 07:05:20|90650.6|90625.6|90653.1|90628.1|90653.9|90628.9|90648.4|90623.4|41
1639119930000|2021-12-10 07:05:30|90654.5|90629.5|90651.2|90626.2|90654.6|90629.6|90650.9|90625.9|29
1639119940000|2021-12-10 07:05:40|90650.8|90625.8|90656.3|90631.3|90658.4|90633.4|90646|90621|53
1639119950000|2021-12-10 07:05:50|90656.6|90631.6|90660.5|90635.5|90664.3|90639.3|90656.2|90631.2|51
1639119960000|2021-12-10 07:06:00|90659|90634|90670.8|90645.8|90672.9|90647.9|90659|90634|45
1639119970000|2021-12-10 07:06:10|90670.9|90645.9|90676.4|90651.4|90676.4|90651.4|90670.9|90645.9|31
1639119980000|2021-12-10 07:06:20|90676.3|90651.3|90679.6|90654.6|90679.6|90654.6|90673.8|90648.8|40
1639119990000|2021-12-10 07:06:30|90679.8|90654.8|90683.5|90658.5|90685.3|90660.3|90679.1|90654.1|36
1639120000000|2021-12-10 07:06:40|90684.5|90659.5|90689.8|90664.8|90689.8|90664.8|90683.9|90658.9|25
1639120010000|2021-12-10 07:06:50|90689.4|90664.4|90683.9|90658.9|90690.5|90665.5|90681|90656|35
1639120020000|2021-12-10 07:07:00|90681.3|90656.3|90687.7|90662.7|90689.2|90664.2|90680.4|90655.4|38
1639120030000|2021-12-10 07:07:10|90688.3|90663.3|90690.9|90665.9|90692.2|90667.2|90688|90663|55
1639120040000|2021-12-10 07:07:20|90690.8|90665.8|90692.8|90667.8|90694.3|90669.3|90690.6|90665.6|38
1639120050000|2021-12-10 07:07:30|90693|90668|90693.3|90668.3|90694.5|90669.5|90692|90667|32
1639120060000|2021-12-10 07:07:40|90693|90668|90656.4|90631.4|90693.4|90668.4|90654.9|90629.9|50
1639120070000|2021-12-10 07:07:50|90656.5|90631.5|90658.2|90633.2|90659.2|90634.2|90656.5|90631.5|53
1639120080000|2021-12-10 07:08:00|90658.4|90633.4|90673.5|90648.5|90674.7|90649.7|90657.3|90632.3|44
1639120090000|2021-12-10 07:08:10|90671.7|90646.7|90654.4|90629.4|90674.6|90649.6|90649|90615|58
1639120100000|2021-12-10 07:08:20|90655|90630|90657.3|90632.3|90668.3|90634.2|90654|90617.5|50
1639120110000|2021-12-10 07:08:30|90657.4|90632.4|90659.3|90634.3|90660.1|90635.1|90656.9|90631.9|40
1639120120000|2021-12-10 07:08:40|90658.9|90633.9|90658.5|90633.5|90660.5|90635.5|90658.2|90633.2|42
1639120130000|2021-12-10 07:08:50|90659.5|90634.5|90659.6|90634.6|90660.1|90635.1|90658.7|90633.7|18
1639120140000|2021-12-10 07:09:00|90659.7|90634.7|90667.1|90642.1|90667.8|90642.8|90659.4|90634.4|44
1639120150000|2021-12-10 07:09:10|90666.9|90641.9|90666.8|90641.8|90669.8|90644.8|90666.4|90641.4|33
1639120160000|2021-12-10 07:09:20|90667|90642|90667.6|90642.6|90668.8|90643.8|90666.6|90641.6|27
1639120170000|2021-12-10 07:09:30|90666.5|90641.5|90666.6|90641.6|90667.1|90642.1|90666.2|90641.2|17
1639120180000|2021-12-10 07:09:40|90666.7|90641.7|90668.2|90643.2|90669.8|90644.8|90666.6|90641.6|31
1639120190000|2021-12-10 07:09:50|90668.5|90643.5|90669.5|90644.5|90669.5|90644.5|90666.4|90641.4|25
1639120200000|2021-12-10 07:10:00|90671.5|90646.5|90676.6|90651.6|90676.6|90651.6|90668.6|90643.6|40
1639120210000|2021-12-10 07:10:10|90677.3|90652.3|90676.9|90651.9|90679.2|90654.2|90676.8|90651.8|48
1639120220000|2021-12-10 07:10:20|90676.8|90651.8|90675.7|90650.7|90681.2|90656.2|90675.7|90650.7|35
1639120230000|2021-12-10 07:10:30|90674.9|90649.9|90677.6|90652.6|90678|90653|90674.9|90649.9|41
1639120240000|2021-12-10 07:10:40|90677.4|90652.4|90679.6|90654.6|90679.7|90654.7|90675.6|90650.6|46
1639120250000|2021-12-10 07:10:50|90679.7|90654.7|90678|90653|90681.5|90656.5|90677.2|90652.2|30
1639120260000|2021-12-10 07:11:00|90677.9|90652.9|90680.7|90655.7|90682.3|90657.3|90677.9|90652.9|31
1639120270000|2021-12-10 07:11:10|90681.1|90656.1|90681.1|90656.1|90681.3|90656.3|90679.4|90654.4|39
1639120280000|2021-12-10 07:11:20|90680.8|90655.8|90679.5|90654.5|90685.6|90660.6|90679.3|90654.3|43
1639120290000|2021-12-10 07:11:30|90679.9|90654.9|90680.6|90655.6|90684.8|90659.8|90679.4|90654.4|49
1639120300000|2021-12-10 07:11:40|90681.2|90656.2|90688.7|90663.7|90688.7|90663.7|90681.2|90656.2|29
1639120310000|2021-12-10 07:11:50|90688.9|90663.9|90692.4|90667.4|90692.7|90667.7|90687.2|90662.2|55
1639120320000|2021-12-10 07:12:00|90693|90668|90691.7|90666.7|90693|90668|90690|90665|35
1639120330000|2021-12-10 07:12:10|90693|90668|90693.2|90668.2|90695.5|90670.5|90687.5|90662.5|51
1639120340000|2021-12-10 07:12:20|90694.7|90669.7|90700.3|90675.3|90700.3|90675.3|90694.2|90669.2|50
1639120350000|2021-12-10 07:12:30|90700.2|90675.2|90707.8|90682.8|90708.4|90683.4|90700.2|90675.2|42
1639120360000|2021-12-10 07:12:40|90707.5|90682.5|90711.5|90686.5|90711.5|90686.5|90707|90682|49
1639120370000|2021-12-10 07:12:50|90711.7|90686.7|90713.3|90688.3|90713.8|90688.8|90708.6|90683.6|34
1639120380000|2021-12-10 07:13:00|90712.9|90687.9|90710.6|90685.6|90713.6|90688.6|90710.4|90685.4|30
1639120390000|2021-12-10 07:13:10|90710.5|90685.5|90707.7|90682.7|90710.6|90685.6|90706.2|90681.2|30
1639120400000|2021-12-10 07:13:20|90707.6|90682.6|90706.4|90681.4|90710.3|90685.3|90706|90681|42
1639120410000|2021-12-10 07:13:30|90706.7|90681.7|90702.2|90677.2|90707.9|90682.9|90701.4|90676.4|56
1639120420000|2021-12-10 07:13:40|90703.4|90678.4|90700.3|90675.3|90703.8|90678.8|90699.7|90674.7|36
1639120430000|2021-12-10 07:13:50|90700.4|90675.4|90701.4|90676.4|90704.4|90679.4|90700.3|90675.3|29
1639120440000|2021-12-10 07:14:00|90701.1|90676.1|90701.9|90676.9|90702.5|90677.5|90700|90675|42
1639120450000|2021-12-10 07:14:10|90702|90677|90702.9|90677.9|90705.2|90680.2|90702|90677|35
1639120460000|2021-12-10 07:14:20|90703.1|90678.1|90696.7|90671.7|90703.7|90678.7|90696.5|90671.5|41
1639120470000|2021-12-10 07:14:30|90696.1|90671.1|90696.6|90671.6|90696.8|90671.8|90696|90671|22
1639120480000|2021-12-10 07:14:40|90696.5|90671.5|90699.5|90674.5|90699.7|90674.7|90696.2|90671.2|35
1639120490000|2021-12-10 07:14:50|90699.4|90674.4|90700.6|90675.6|90701.8|90676.8|90699.1|90674.1|37
1639120500000|2021-12-10 07:15:00|90700.7|90675.7|90703.6|90678.6|90703.6|90678.6|90700.7|90675.7|32
1639120510000|2021-12-10 07:15:10|90703|90678|90702.8|90677.8|90703.9|90678.9|90701.6|90676.6|33
1639120520000|2021-12-10 07:15:20|90702.4|90677.4|90702|90677|90702.7|90677.7|90697.6|90672.6|36
1639120530000|2021-12-10 07:15:30|90702.2|90677.2|90697.8|90672.8|90705.5|90680.5|90696.6|90671.6|45
1639120540000|2021-12-10 07:15:40|90695.1|90670.1|90695.8|90670.8|90696.7|90671.7|90694.7|90669.7|31
1639120550000|2021-12-10 07:15:50|90696|90671|90695.6|90670.6|90696.8|90671.8|90695.6|90670.6|18
1639120560000|2021-12-10 07:16:00|90695.7|90670.7|90694.1|90669.1|90696|90671|90692.6|90667.6|48
1639120570000|2021-12-10 07:16:10|90694|90669|90694.1|90669.1|90694.9|90669.9|90693.2|90668.2|31
1639120580000|2021-12-10 07:16:20|90694|90669|90694.9|90669.9|90696.7|90671.7|90693.9|90668.9|22
1639120590000|2021-12-10 07:16:30|90695.1|90670.1|90697.1|90672.1|90697.1|90672.1|90693.8|90668.8|27
1639120600000|2021-12-10 07:16:40|90698.3|90673.3|90682.4|90657.4|90699.4|90674.4|90681.8|90656.8|59
1639120610000|2021-12-10 07:16:50|90682.2|90657.2|90681.9|90656.9|90682.8|90657.8|90680|90655|36
1639120620000|2021-12-10 07:17:00|90682|90657|90665.1|90640.1|90682|90657|90664.3|90639.3|60
1639120630000|2021-12-10 07:17:10|90665.5|90640.5|90667.1|90642.1|90669.1|90644.1|90664.6|90639.6|57
1639120640000|2021-12-10 07:17:20|90667.3|90642.3|90666.5|90641.5|90667.9|90642.9|90665.2|90640.2|40
1639120650000|2021-12-10 07:17:30|90667.7|90642.7|90665.6|90640.6|90667.7|90642.7|90656.1|90631.1|45
1639120660000|2021-12-10 07:17:40|90665.8|90640.8|90664.1|90639.1|90666|90641|90664.1|90639.1|31
1639120670000|2021-12-10 07:17:50|90662.7|90637.7|90663.7|90638.7|90663.8|90638.8|90662.7|90637.7|24
1639120680000|2021-12-10 07:18:00|90663.6|90638.6|90660.4|90635.4|90664.2|90639.2|90660.2|90635.2|39
1639120690000|2021-12-10 07:18:10|90660.5|90635.5|90666.6|90641.6|90667.5|90642.5|90660.5|90635.5|44
1639120700000|2021-12-10 07:18:20|90666.7|90641.7|90666.9|90641.9|90669.2|90644.2|90663.5|90638.5|39
1639120710000|2021-12-10 07:18:30|90666.6|90641.6|90677.4|90652.4|90680|90655|90666.1|90641.1|56
1639120720000|2021-12-10 07:18:40|90677.3|90652.3|90679.3|90654.3|90680.3|90655.3|90676.5|90651.5|48
1639120730000|2021-12-10 07:18:50|90679.2|90654.2|90678.9|90653.9|90679.6|90654.6|90678.7|90653.7|28
1639120740000|2021-12-10 07:19:00|90678.8|90653.8|90682.5|90657.5|90683.3|90658.3|90678.8|90653.8|53
1639120750000|2021-12-10 07:19:10|90683.6|90658.6|90683.2|90658.2|90684|90659|90682.2|90657.2|25
1639120760000|2021-12-10 07:19:20|90683.3|90658.3|90681.8|90656.8|90683.3|90658.3|90681.6|90656.6|27
1639120770000|2021-12-10 07:19:30|90681.9|90656.9|90682.6|90657.6|90682.9|90657.9|90681.8|90656.8|19
1639120780000|2021-12-10 07:19:40|90682.7|90657.7|90677.4|90652.4|90683|90658|90677|90652|36
1639120790000|2021-12-10 07:19:50|90677.5|90652.5|90676.5|90651.5|90678.8|90653.8|90675.9|90650.9|39
1639120800000|2021-12-10 07:20:00|90676.6|90651.6|90678|90653|90678.8|90653.8|90675.8|90650.8|40
1639120810000|2021-12-10 07:20:10|90677.8|90652.8|90677.2|90652.2|90678.3|90653.3|90677|90652|28
1639120820000|2021-12-10 07:20:20|90677.9|90652.9|90682.4|90657.4|90683|90658|90677.9|90652.9|35
1639120830000|2021-12-10 07:20:30|90682.3|90657.3|90691|90666|90693.6|90668.6|90682.3|90657.3|52
1639120840000|2021-12-10 07:20:40|90691.1|90666.1|90688.5|90663.5|90693.3|90668.3|90687.7|90662.7|39
1639120850000|2021-12-10 07:20:50|90688.3|90663.3|90689.9|90664.9|90690.3|90665.3|90687.9|90662.9|43
1639120860000|2021-12-10 07:21:00|90689.8|90664.8|90689.4|90664.4|90691.7|90666.7|90689.1|90664.1|35
1639120870000|2021-12-10 07:21:10|90689.5|90664.5|90689.5|90664.5|90689.6|90664.6|90687.6|90662.6|42
1639120880000|2021-12-10 07:21:20|90689.4|90664.4|90688.8|90663.8|90689.5|90664.5|90688.3|90663.3|12
1639120890000|2021-12-10 07:21:30|90688.7|90663.7|90685.3|90660.3|90688.7|90663.7|90684.7|90659.7|19
1639120900000|2021-12-10 07:21:40|90685.4|90660.4|90685|90660|90685.9|90660.9|90684.7|90659.7|22
1639120910000|2021-12-10 07:21:50|90685.1|90660.1|90686.2|90661.2|90686.2|90661.2|90685.1|90660.1|17
1639120920000|2021-12-10 07:22:00|90686.1|90661.1|90684.2|90659.2|90686.1|90661.1|90683.6|90658.6|28
1639120930000|2021-12-10 07:22:10|90684.1|90659.1|90684.1|90659.1|90684.8|90659.8|90684.1|90659.1|25
1639120940000|2021-12-10 07:22:20|90684.3|90659.3|90680.4|90655.4|90684.6|90659.6|90679.9|90654.9|15
1639120950000|2021-12-10 07:22:30|90680.5|90655.5|90682.1|90657.1|90683|90658|90680.2|90655.2|22
1639120960000|2021-12-10 07:22:40|90682.3|90657.3|90681.1|90656.1|90682.6|90657.6|90679.8|90654.8|38
1639120970000|2021-12-10 07:22:50|90681.2|90656.2|90683.9|90658.9|90683.9|90658.9|90680.8|90655.8|34
1639120980000|2021-12-10 07:23:00|90683.7|90658.7|90681.9|90656.9|90687.8|90662.8|90681.4|90656.4|42
1639120990000|2021-12-10 07:23:10|90682.4|90657.4|90686.4|90661.4|90688|90663|90681.9|90656.9|39
1639121000000|2021-12-10 07:23:20|90686.3|90661.3|90688|90663|90688.4|90663.4|90685.7|90660.7|25
1639121010000|2021-12-10 07:23:30|90688.1|90663.1|90689.9|90664.9|90691.4|90666.4|90688|90663|40
1639121020000|2021-12-10 07:23:40|90690.2|90665.2|90691.2|90666.2|90691.2|90666.2|90689.6|90664.6|21
1639121030000|2021-12-10 07:23:50|90691.5|90666.5|90691.1|90666.1|90691.9|90666.9|90689.5|90664.5|34
1639121040000|2021-12-10 07:24:00|90690.2|90665.2|90690.1|90665.1|90690.7|90665.7|90688|90663|38
1639121050000|2021-12-10 07:24:10|90690|90665|90693|90668|90693.5|90668.5|90689.8|90664.8|29
1639121060000|2021-12-10 07:24:20|90692.7|90667.7|90692.2|90667.2|90694.3|90669.3|90692.2|90667.2|25
1639121070000|2021-12-10 07:24:30|90691.9|90666.9|90692.1|90667.1|90692.4|90667.4|90691.6|90666.6|25
1639121080000|2021-12-10 07:24:40|90692.2|90667.2|90693.5|90668.5|90695.8|90670.8|90691.9|90666.9|22
1639121090000|2021-12-10 07:24:50|90692.8|90667.8|90688.4|90663.4|90692.8|90667.8|90687|90662|27
1639121100000|2021-12-10 07:25:00|90688.5|90663.5|90686.9|90661.9|90695.7|90670.7|90686.7|90661.7|35
1639121110000|2021-12-10 07:25:10|90686.4|90661.4|90681.9|90656.9|90686.6|90661.6|90681.9|90656.9|46
1639121120000|2021-12-10 07:25:20|90682|90657|90682.4|90657.4|90683.2|90658.2|90681.6|90656.6|28
1639121130000|2021-12-10 07:25:30|90681.5|90656.5|90682.2|90657.2|90683|90658|90681.1|90656.1|25
1639121140000|2021-12-10 07:25:40|90681.9|90656.9|90676.2|90651.2|90682.3|90657.3|90676.2|90651.2|26
1639121150000|2021-12-10 07:25:50|90673.4|90648.4|90659.9|90634.9|90673.4|90648.4|90659.7|90634.7|45
1639121160000|2021-12-10 07:26:00|90660.1|90635.1|90657.9|90632.9|90660.1|90635.1|90657.8|90632.8|26
1639121170000|2021-12-10 07:26:10|90658.4|90633.4|90657.1|90632.1|90658.7|90633.7|90656.1|90631.1|20
1639121180000|2021-12-10 07:26:20|90657.6|90632.6|90658.1|90633.1|90658.1|90633.1|90654.4|90629.4|39
1639121190000|2021-12-10 07:26:30|90658.2|90633.2|90659.7|90634.7|90660.1|90635.1|90657.4|90632.4|23
1639121200000|2021-12-10 07:26:40|90659.6|90634.6|90653.8|90628.8|90659.6|90634.6|90653.5|90628.5|39
1639121210000|2021-12-10 07:26:50|90654|90629|90652.9|90627.9|90654|90629|90651.6|90626.6|39
1639121220000|2021-12-10 07:27:00|90653|90628|90641.3|90616.3|90653.6|90628.6|90640.6|90615.6|46
1639121230000|2021-12-10 07:27:10|90641.2|90616.2|90639.3|90614.3|90641.8|90616.8|90632.3|90607.3|48
1639121240000|2021-12-10 07:27:20|90638.7|90613.7|90639.5|90614.5|90640.1|90615.1|90638.7|90613.7|27
1639121250000|2021-12-10 07:27:30|90639.7|90614.7|90640.2|90615.2|90642.2|90617.2|90638.7|90613.7|33
1639121260000|2021-12-10 07:27:40|90640.4|90615.4|90654.3|90629.3|90662.4|90637.4|90640.4|90615.4|50
1639121270000|2021-12-10 07:27:50|90653.9|90628.9|90654.9|90629.9|90655.7|90630.7|90652.4|90627.4|38
1639121280000|2021-12-10 07:28:00|90657.5|90632.5|90657.9|90632.9|90659.5|90634.5|90655.4|90630.4|30
1639121290000|2021-12-10 07:28:10|90657.6|90632.6|90653.3|90628.3|90659.1|90634.1|90653.3|90628.3|40
1639121300000|2021-12-10 07:28:20|90653|90628|90654|90629|90654.4|90629.4|90651.1|90626.1|35
1639121310000|2021-12-10 07:28:30|90654.2|90629.2|90654.7|90629.7|90655|90630|90654.2|90629.2|22
1639121320000|2021-12-10 07:28:40|90654.9|90629.9|90654.7|90629.7|90655.3|90630.3|90654.3|90629.3|22
1639121330000|2021-12-10 07:28:50|90656.9|90631.9|90657.7|90632.7|90658.6|90633.6|90644.9|90619.9|49
1639121340000|2021-12-10 07:29:00|90657.1|90632.1|90672.1|90647.1|90672.7|90647.7|90656|90631|52
1639121350000|2021-12-10 07:29:10|90672.7|90647.7|90686.6|90661.6|90689.3|90664.3|90672.7|90647.7|46
1639121360000|2021-12-10 07:29:20|90686.9|90661.9|90687.5|90662.5|90688.2|90663.2|90686.4|90661.4|30
1639121370000|2021-12-10 07:29:30|90687.2|90662.2|90687.8|90662.8|90691.4|90666.4|90686.7|90661.7|43
1639121380000|2021-12-10 07:29:40|90688.8|90663.8|90682.2|90657.2|90690.3|90665.3|90682.2|90657.2|39
1639121390000|2021-12-10 07:29:50|90683|90658|90678.1|90653.1|90683|90658|90672.8|90647.8|44
1639121400000|2021-12-10 07:30:00|90676|90651|90686.4|90661.4|90686.4|90661.4|90676|90651|42
1639121410000|2021-12-10 07:30:10|90685.2|90660.2|90690|90665|90692.2|90667.2|90683.9|90658.9|48
1639121420000|2021-12-10 07:30:20|90689.6|90664.6|90692.3|90667.3|90692.5|90667.5|90689.3|90664.3|43
1639121430000|2021-12-10 07:30:30|90692.2|90667.2|90724.1|90699.1|90724.5|90699.5|90691.6|90666.6|57
1639121440000|2021-12-10 07:30:40|90723.9|90698.9|90722.9|90697.9|90724.1|90699.1|90722.7|90697.7|35
1639121450000|2021-12-10 07:30:50|90722.7|90697.7|90719|90694|90722.8|90697.8|90715.3|90690.3|38
1639121460000|2021-12-10 07:31:00|90718.8|90693.8|90717.9|90692.9|90718.9|90693.9|90715.9|90690.9|36
1639121470000|2021-12-10 07:31:10|90717.8|90692.8|90717.2|90692.2|90718.9|90693.9|90717.1|90692.1|37
1639121480000|2021-12-10 07:31:20|90717.7|90692.7|90718.4|90693.4|90719.7|90694.7|90717.3|90692.3|48
1639121490000|2021-12-10 07:31:30|90718.2|90693.2|90718.8|90693.8|90719.5|90694.5|90717.3|90692.3|34
1639121500000|2021-12-10 07:31:40|90719|90694|90719.8|90694.8|90720.6|90695.6|90717.5|90692.5|39
1639121510000|2021-12-10 07:31:50|90719.7|90694.7|90720.3|90695.3|90720.4|90695.4|90719.4|90694.4|28
1639121520000|2021-12-10 07:32:00|90720.9|90695.9|90718|90693|90720.9|90695.9|90717.8|90692.8|27
1639121530000|2021-12-10 07:32:10|90718.3|90693.3|90715.5|90690.5|90718.6|90693.6|90715.2|90690.2|37
1639121540000|2021-12-10 07:32:20|90716.3|90691.3|90719.5|90694.5|90719.5|90694.5|90715.2|90690.2|34
1639121550000|2021-12-10 07:32:30|90720.2|90695.2|90712.6|90687.6|90720.2|90695.2|90710|90685|34
1639121560000|2021-12-10 07:32:40|90710.7|90685.7|90712.4|90687.4|90712.5|90687.5|90710.2|90685.2|28
1639121570000|2021-12-10 07:32:50|90712.3|90687.3|90714.2|90689.2|90714.3|90689.3|90711.7|90686.7|25
1639121580000|2021-12-10 07:33:00|90714|90689|90726.8|90701.8|90726.8|90701.8|90711.7|90686.7|40
1639121590000|2021-12-10 07:33:10|90726.2|90701.2|90723|90698|90728.3|90703.3|90722.8|90697.8|37
1639121600000|2021-12-10 07:33:20|90722.9|90697.9|90724.7|90699.7|90726.3|90701.3|90720.7|90695.7|41
1639121610000|2021-12-10 07:33:30|90724.5|90699.5|90739.8|90714.8|90756.2|90717.6|90723.3|90698.3|45
1639121620000|2021-12-10 07:33:40|90739.9|90714.9|90740.4|90715.4|90742.9|90717.9|90739.9|90714.9|55
1639121630000|2021-12-10 07:33:50|90740.2|90715.2|90740.6|90715.6|90740.6|90715.6|90739.7|90714.7|24
1639121640000|2021-12-10 07:34:00|90740.8|90715.8|90742.1|90717.1|90742.5|90717.5|90739.8|90714.8|29
1639121650000|2021-12-10 07:34:10|90742.2|90717.2|90742.3|90717.3|90743.5|90718.5|90741.7|90716.7|23
1639121660000|2021-12-10 07:34:20|90742.2|90717.2|90740.5|90715.5|90742.5|90717.5|90740.5|90715.5|25
1639121670000|2021-12-10 07:34:30|90740.4|90715.4|90742.7|90717.7|90744|90719|90740.4|90715.4|23
1639121680000|2021-12-10 07:34:40|90743.9|90718.9|90739.8|90714.8|90743.9|90718.9|90739.2|90714.2|31
1639121690000|2021-12-10 07:34:50|90740|90715|90737.4|90712.4|90740.9|90715.9|90736.6|90711.6|31
1639121700000|2021-12-10 07:35:00|90738.1|90713.1|90742.3|90717.3|90745.3|90720.3|90737.4|90712.4|54
1639121710000|2021-12-10 07:35:10|90742.4|90717.4|90739.1|90714.1|90742.8|90717.8|90738.9|90713.9|38
1639121720000|2021-12-10 07:35:20|90738.8|90713.8|90735.1|90710.1|90741.4|90716.4|90733.9|90708.9|38
1639121730000|2021-12-10 07:35:30|90734.8|90709.8|90734.5|90709.5|90735.7|90710.7|90733.9|90708.9|31
1639121740000|2021-12-10 07:35:40|90734.2|90709.2|90732.5|90707.5|90734.7|90709.7|90730.5|90705.5|42
1639121750000|2021-12-10 07:35:50|90732.6|90707.6|90732.4|90707.4|90733.1|90708.1|90732|90707|20
1639121760000|2021-12-10 07:36:00|90732.6|90707.6|90730.3|90705.3|90733.1|90708.1|90730.1|90705.1|31
1639121770000|2021-12-10 07:36:10|90731|90706|90731.9|90706.9|90732|90707|90729.9|90704.9|33
1639121780000|2021-12-10 07:36:20|90732.1|90707.1|90705.5|90680.5|90733.7|90708.7|90701.1|90676.1|47
1639121790000|2021-12-10 07:36:30|90706.2|90681.2|90717.5|90692.5|90718.1|90693.1|90704.5|90679.5|52
1639121800000|2021-12-10 07:36:40|90717.6|90692.6|90707.6|90682.6|90719.3|90694.3|90706|90681|57
1639121810000|2021-12-10 07:36:50|90707.1|90682.1|90698.7|90673.7|90707.1|90682.1|90698.7|90673.7|48
1639121820000|2021-12-10 07:37:00|90698.8|90673.8|90679.1|90654.1|90699.9|90674.9|90677.7|90652.7|45
1639121830000|2021-12-10 07:37:10|90679.3|90654.3|90685.6|90660.6|90685.6|90660.6|90677.9|90652.9|44
1639121840000|2021-12-10 07:37:20|90685.1|90660.1|90694.5|90669.5|90695.5|90670.5|90685.1|90660.1|34
1639121850000|2021-12-10 07:37:30|90694.9|90669.9|90699.5|90674.5|90699.5|90674.5|90694.9|90669.9|38
1639121860000|2021-12-10 07:37:40|90699.6|90674.6|90698.3|90673.3|90701.3|90676.3|90698.2|90673.2|37
1639121870000|2021-12-10 07:37:50|90698.5|90673.5|90700.6|90675.6|90700.7|90675.7|90698.2|90673.2|31
1639121880000|2021-12-10 07:38:00|90700.8|90675.8|90706.5|90681.5|90706.6|90681.6|90700.2|90675.2|36
1639121890000|2021-12-10 07:38:10|90706.8|90681.8|90706.7|90681.7|90707.3|90682.3|90704.4|90679.4|45
1639121900000|2021-12-10 07:38:20|90706.8|90681.8|90705.9|90680.9|90708.9|90683.9|90705.9|90680.9|37
1639121910000|2021-12-10 07:38:30|90706.3|90681.3|90708|90683|90708.5|90683.5|90705.8|90680.8|32
1639121920000|2021-12-10 07:38:40|90707.9|90682.9|90709.1|90684.1|90709.6|90684.6|90707.6|90682.6|38
1639121930000|2021-12-10 07:38:50|90709.5|90684.5|90712.7|90687.7|90713|90688|90708.6|90683.6|26
1639121940000|2021-12-10 07:39:00|90713.2|90688.2|90713|90688|90713.8|90688.8|90710.9|90685.9|41
1639121950000|2021-12-10 07:39:10|90713.1|90688.1|90737.5|90712.5|90740|90715|90710|90685|53
1639121960000|2021-12-10 07:39:20|90737.7|90712.7|90739.3|90714.3|90741.3|90716.3|90737.7|90712.7|50
1639121970000|2021-12-10 07:39:30|90739.4|90714.4|90739.4|90714.4|90742.5|90717.5|90728.1|90703.1|53
1639121980000|2021-12-10 07:39:40|90739.5|90714.5|90760.5|90735.5|90761.4|90736.4|90739.5|90714.5|63
1639121990000|2021-12-10 07:39:50|90760|90735|90762.1|90737.1|90768.6|90743.6|90759.9|90734.9|57
1639122000000|2021-12-10 07:40:00|90762|90737|90771.3|90746.3|90773|90748|90761.8|90736.8|52
1639122010000|2021-12-10 07:40:10|90770.8|90745.8|90758.8|90733.8|90772.1|90747.1|90756.5|90731.5|63
1639122020000|2021-12-10 07:40:20|90759.3|90734.3|90756.7|90731.7|90759.3|90734.3|90756.1|90731.1|33
1639122030000|2021-12-10 07:40:30|90757.4|90732.4|90736.8|90711.8|90758.1|90733.1|90735.9|90710.9|58
1639122040000|2021-12-10 07:40:40|90737.6|90712.6|90736.1|90711.1|90738.3|90713.3|90734.3|90709.3|36
1639122050000|2021-12-10 07:40:50|90736.5|90711.5|90736.2|90711.2|90736.9|90711.9|90734.9|90709.9|31
1639122060000|2021-12-10 07:41:00|90736.4|90711.4|90732.2|90707.2|90736.4|90711.4|90731.6|90706.6|42
1639122070000|2021-12-10 07:41:10|90732.4|90707.4|90735.7|90710.7|90735.9|90710.9|90732.1|90707.1|30
1639122080000|2021-12-10 07:41:20|90735.9|90710.9|90737.2|90712.2|90739.4|90714.4|90735.3|90710.3|25
1639122090000|2021-12-10 07:41:30|90736.6|90711.6|90737.9|90712.9|90738.2|90713.2|90735.8|90710.8|34
1639122100000|2021-12-10 07:41:40|90737.8|90712.8|90740.4|90715.4|90741.4|90716.4|90737.1|90712.1|35
1639122110000|2021-12-10 07:41:50|90739.9|90714.9|90740.5|90715.5|90741.4|90716.4|90739.9|90714.9|17
1639122120000|2021-12-10 07:42:00|90741.2|90716.2|90736.9|90711.9|90741.2|90716.2|90730.6|90705.6|44
1639122130000|2021-12-10 07:42:10|90736.8|90711.8|90742.4|90717.4|90743.1|90718.1|90736.7|90711.7|51
1639122140000|2021-12-10 07:42:20|90742|90717|90741.7|90716.7|90742.6|90717.6|90741.3|90716.3|34
1639122150000|2021-12-10 07:42:30|90741.8|90716.8|90742.6|90717.6|90743|90718|90741.4|90716.4|27
1639122160000|2021-12-10 07:42:40|90742.7|90717.7|90742|90717|90743.7|90718.7|90740.1|90715.1|27
1639122170000|2021-12-10 07:42:50|90741.7|90716.7|90737.5|90712.5|90741.7|90716.7|90733.8|90708.8|43
1639122180000|2021-12-10 07:43:00|90737.6|90712.6|90736.9|90711.9|90737.6|90712.6|90736.5|90711.5|37
1639122190000|2021-12-10 07:43:10|90736.5|90711.5|90736.5|90711.5|90737|90712|90736.5|90711.5|31
1639122200000|2021-12-10 07:43:20|90736.8|90711.8|90735.1|90710.1|90736.8|90711.8|90733.5|90708.5|38
1639122210000|2021-12-10 07:43:30|90735.2|90710.2|90735.2|90710.2|90735.4|90710.4|90734.1|90709.1|24
1639122220000|2021-12-10 07:43:40|90735|90710|90735.8|90710.8|90736.3|90711.3|90735|90710|22
1639122230000|2021-12-10 07:43:50|90736|90711|90736.3|90711.3|90736.3|90711.3|90735.6|90710.6|30
1639122240000|2021-12-10 07:44:00|90736.2|90711.2|90736.6|90711.6|90736.7|90711.7|90734.7|90709.7|28
1639122250000|2021-12-10 07:44:10|90736.5|90711.5|90736.8|90711.8|90737.6|90712.6|90736.4|90711.4|22
1639122260000|2021-12-10 07:44:20|90736.6|90711.6|90740.7|90715.7|90741.5|90716.5|90736.5|90711.5|40
1639122270000|2021-12-10 07:44:30|90740.8|90715.8|90741.8|90716.8|90741.9|90716.9|90740.8|90715.8|19
1639122280000|2021-12-10 07:44:40|90741.6|90716.6|90740.9|90715.9|90741.6|90716.6|90740.2|90715.2|24
1639122290000|2021-12-10 07:44:50|90740.8|90715.8|90746.2|90721.2|90746.2|90721.2|90737.5|90712.5|32
1639122300000|2021-12-10 07:45:00|90745.8|90720.8|90758.9|90733.9|90760.2|90735.2|90745.8|90720.8|42
1639122310000|2021-12-10 07:45:10|90759.3|90734.3|90758|90733|90759.3|90734.3|90758|90733|23
1639122320000|2021-12-10 07:45:20|90758.3|90733.3|90758.1|90733.1|90758.7|90733.7|90757.8|90732.8|17
1639122330000|2021-12-10 07:45:30|90758.2|90733.2|90758.5|90733.5|90758.9|90733.9|90757.9|90732.9|25
1639122340000|2021-12-10 07:45:40|90758.3|90733.3|90757.3|90732.3|90761.1|90736.1|90757|90732|25
1639122350000|2021-12-10 07:45:50|90757.4|90732.4|90758.3|90733.3|90758.9|90733.9|90757.4|90732.4|21
1639122360000|2021-12-10 07:46:00|90757.8|90732.8|90758|90733|90758.2|90733.2|90756.7|90731.7|18
1639122370000|2021-12-10 07:46:10|90758.1|90733.1|90754|90729|90758.2|90733.2|90753.1|90728.1|26
1639122380000|2021-12-10 07:46:20|90753.8|90728.8|90752.8|90727.8|90754.1|90729.1|90751.3|90726.3|19
1639122390000|2021-12-10 07:46:30|90753.3|90728.3|90751.9|90726.9|90753.4|90728.4|90751.6|90726.6|12
1639122400000|2021-12-10 07:46:40|90752|90727|90743.3|90718.3|90752.8|90727.8|90742.1|90717.1|24
1639122410000|2021-12-10 07:46:50|90743.5|90718.5|90743.5|90718.5|90744.8|90719.8|90742.3|90717.3|18
1639122420000|2021-12-10 07:47:00|90743.3|90718.3|90742.6|90717.6|90743.6|90718.6|90741.5|90716.5|38
1639122430000|2021-12-10 07:47:10|90742.8|90717.8|90741.7|90716.7|90742.9|90717.9|90741.5|90716.5|28
1639122440000|2021-12-10 07:47:20|90741.8|90716.8|90742.5|90717.5|90742.9|90717.9|90741.3|90716.3|30
1639122450000|2021-12-10 07:47:30|90742.9|90717.9|90746.3|90721.3|90747.6|90722.6|90742.2|90717.2|31
1639122460000|2021-12-10 07:47:40|90746|90721|90747|90722|90747.4|90722.4|90746|90721|29
1639122470000|2021-12-10 07:47:50|90747.1|90722.1|90746.4|90721.4|90747.3|90722.3|90746.3|90721.3|24
1639122480000|2021-12-10 07:48:00|90746.6|90721.6|90745.2|90720.2|90746.6|90721.6|90742.7|90717.7|29
1639122490000|2021-12-10 07:48:10|90747.3|90722.3|90746.4|90721.4|90748|90723|90746.2|90721.2|20
1639122500000|2021-12-10 07:48:20|90746.6|90721.6|90745.9|90720.9|90746.9|90721.9|90744.4|90719.4|31
1639122510000|2021-12-10 07:48:30|90746.2|90721.2|90746.4|90721.4|90746.6|90721.6|90744.4|90719.4|28
1639122520000|2021-12-10 07:48:40|90746.7|90721.7|90747.1|90722.1|90747.1|90722.1|90745.7|90720.7|32
1639122530000|2021-12-10 07:48:50|90747.2|90722.2|90749.7|90724.7|90751.1|90726.1|90747.2|90722.2|27
1639122540000|2021-12-10 07:49:00|90749.6|90724.6|90747.6|90722.6|90750.1|90725.1|90747.6|90722.6|22
1639122550000|2021-12-10 07:49:10|90747.8|90722.8|90747.9|90722.9|90748.1|90723.1|90747.3|90722.3|18
1639122560000|2021-12-10 07:49:20|90747.8|90722.8|90748.7|90723.7|90749.2|90724.2|90747.4|90722.4|25
1639122570000|2021-12-10 07:49:30|90748|90723|90744.8|90719.8|90748.5|90723.5|90744.6|90719.6|35
1639122580000|2021-12-10 07:49:40|90745|90720|90742.3|90717.3|90745.2|90720.2|90737.5|90712.5|43
1639122590000|2021-12-10 07:49:50|90742.4|90717.4|90739.1|90714.1|90743.1|90718.1|90739.1|90714.1|30
1639122600000|2021-12-10 07:50:00|90739.2|90714.2|90744.3|90719.3|90744.3|90719.3|90739.2|90714.2|28
1639122610000|2021-12-10 07:50:10|90743.9|90718.9|90743|90718|90743.9|90718.9|90742.8|90717.8|23
1639122620000|2021-12-10 07:50:20|90743.3|90718.3|90740.3|90715.3|90743.6|90718.6|90738.8|90713.8|35
1639122630000|2021-12-10 07:50:30|90740|90715|90740|90715|90740.6|90715.6|90739.5|90714.5|24
1639122640000|2021-12-10 07:50:40|90740.2|90715.2|90725.1|90700.1|90740.2|90715.2|90724.7|90699.7|50
1639122650000|2021-12-10 07:50:50|90721.6|90696.6|90726.1|90701.1|90726.6|90701.6|90721.6|90696.6|43
1639122660000|2021-12-10 07:51:00|90725.9|90700.9|90725.8|90700.8|90729.6|90704.6|90724.9|90699.9|35
1639122670000|2021-12-10 07:51:10|90725.9|90700.9|90724.4|90699.4|90726.4|90701.4|90724.4|90699.4|32
1639122680000|2021-12-10 07:51:20|90724.5|90699.5|90725.7|90700.7|90726.9|90701.9|90724.5|90699.5|31
1639122690000|2021-12-10 07:51:30|90725.6|90700.6|90722.7|90697.7|90726.1|90701.1|90722.4|90697.4|25
1639122700000|2021-12-10 07:51:40|90723.5|90698.5|90725.1|90700.1|90725.4|90700.4|90722.5|90697.5|28
1639122710000|2021-12-10 07:51:50|90725.3|90700.3|90728.4|90703.4|90729.3|90704.3|90725.1|90700.1|40
1639122720000|2021-12-10 07:52:00|90728.9|90703.9|90725.6|90700.6|90735.3|90710.3|90724.8|90699.8|43
1639122730000|2021-12-10 07:52:10|90725.7|90700.7|90725.4|90700.4|90726.1|90701.1|90722.1|90697.1|37
1639122740000|2021-12-10 07:52:20|90725.5|90700.5|90717.9|90692.9|90725.8|90700.8|90714.3|90689.3|31
1639122750000|2021-12-10 07:52:30|90718.3|90693.3|90717.7|90692.7|90718.8|90693.8|90717.2|90692.2|27
1639122760000|2021-12-10 07:52:40|90717.4|90692.4|90699.9|90674.9|90717.9|90692.9|90699.2|90674.2|39
1639122770000|2021-12-10 07:52:50|90700.1|90675.1|90712.3|90687.3|90712.3|90687.3|90700.1|90675.1|49
1639122780000|2021-12-10 07:53:00|90712.8|90687.8|90721.6|90696.6|90723.6|90698.6|90712.3|90687.3|58
1639122790000|2021-12-10 07:53:10|90721.8|90696.8|90711.8|90686.8|90722.2|90697.2|90711.6|90686.6|53
1639122800000|2021-12-10 07:53:20|90712|90687|90716.4|90691.4|90716.8|90691.8|90711.7|90686.7|48
1639122810000|2021-12-10 07:53:30|90717|90692|90715.7|90690.7|90717.5|90692.5|90715.6|90690.6|30
1639122820000|2021-12-10 07:53:40|90716|90691|90717|90692|90717.1|90692.1|90714.1|90689.1|34
1639122830000|2021-12-10 07:53:50|90716.6|90691.6|90715.4|90690.4|90716.9|90691.9|90713.2|90688.2|32
1639122840000|2021-12-10 07:54:00|90715.2|90690.2|90725|90700|90727.8|90702.8|90715|90690|48
1639122850000|2021-12-10 07:54:10|90724.5|90699.5|90723.6|90698.6|90726|90701|90722.5|90697.5|47
1639122860000|2021-12-10 07:54:20|90723.7|90698.7|90708.8|90683.8|90724.7|90699.7|90704.7|90679.7|42
1639122870000|2021-12-10 07:54:30|90709.7|90684.7|90712.4|90687.4|90712.4|90687.4|90709.4|90684.4|32
1639122880000|2021-12-10 07:54:40|90712.7|90687.7|90710.1|90685.1|90713|90688|90709.4|90684.4|23
1639122890000|2021-12-10 07:54:50|90710.3|90685.3|90712.4|90687.4|90712.4|90687.4|90707|90682|46
1639122900000|2021-12-10 07:55:00|90709.4|90684.4|90685.4|90660.4|90711.3|90686.3|90683.1|90658.1|50
1639122910000|2021-12-10 07:55:10|90685.2|90660.2|90684.1|90659.1|90688.2|90663.2|90684.1|90659.1|26
1639122920000|2021-12-10 07:55:20|90684.2|90659.2|90686.6|90661.6|90687.3|90662.3|90683.8|90658.8|33
1639122930000|2021-12-10 07:55:30|90686.7|90661.7|90694.2|90669.2|90695.3|90670.3|90678.6|90653.6|35
1639122940000|2021-12-10 07:55:40|90692.8|90667.8|90661.2|90636.2|90701.2|90676.2|90660.2|90635.2|60
1639122950000|2021-12-10 07:55:50|90660.8|90635.8|90652.1|90627.1|90662|90637|90650|90625|56
1639122960000|2021-12-10 07:56:00|90652.9|90627.9|90622.2|90597.2|90654.1|90629.1|90619.3|90594.3|50
1639122970000|2021-12-10 07:56:10|90622.4|90597.4|90621.2|90596.2|90622.4|90597.4|90617.2|90592.2|51
1639122980000|2021-12-10 07:56:20|90621.9|90596.9|90631.9|90606.9|90631.9|90606.9|90619.1|90594.1|54
1639122990000|2021-12-10 07:56:30|90629.4|90604.4|90634.1|90609.1|90636.3|90611.3|90628.3|90603.3|60
1639123000000|2021-12-10 07:56:40|90633.9|90608.9|90635.1|90610.1|90635.9|90610.9|90633.9|90608.9|37
1639123010000|2021-12-10 07:56:50|90635.4|90610.4|90623.7|90598.7|90635.4|90610.4|90623.5|90598.5|57
1639123020000|2021-12-10 07:57:00|90623|90598|90618.4|90593.4|90623|90598|90615|90590|54
1639123030000|2021-12-10 07:57:10|90618|90593|90614.1|90589.1|90618|90593|90609.1|90584.1|46
1639123040000|2021-12-10 07:57:20|90614.4|90589.4|90614|90589|90614.4|90589.4|90612.6|90587.6|36
1639123050000|2021-12-10 07:57:30|90613.2|90588.2|90575.8|90550.8|90613.9|90588.9|90574.7|90549.7|64
1639123060000|2021-12-10 07:57:40|90578.1|90553.1|90597.8|90572.8|90598.6|90573.6|90578.1|90553.1|65
1639123070000|2021-12-10 07:57:50|90597.4|90572.4|90590.1|90565.1|90612.6|90587.6|90584.8|90559.8|62
1639123080000|2021-12-10 07:58:00|90589.9|90564.9|90573|90548|90594.4|90569.4|90569.4|90544.4|61
1639123090000|2021-12-10 07:58:10|90573.4|90548.4|90579.2|90554.2|90581.9|90556.9|90571.1|90546.1|63
1639123100000|2021-12-10 07:58:20|90579.5|90554.5|90601.4|90576.4|90602.1|90577.1|90577.3|90552.3|56
1639123110000|2021-12-10 07:58:30|90601.6|90576.6|90556|90531|90601.6|90576.6|90554|90529|61
1639123120000|2021-12-10 07:58:40|90557.2|90532.2|90550.9|90525.9|90557.2|90532.2|90548.7|90523.7|54
1639123130000|2021-12-10 07:58:50|90551.3|90526.3|90545.3|90520.3|90552.7|90527.7|90540.8|90515.8|49
1639123140000|2021-12-10 07:59:00|90543.2|90518.2|90572.8|90547.8|90572.8|90547.8|90543.2|90518.2|55
1639123150000|2021-12-10 07:59:10|90571.3|90546.3|90552.6|90527.6|90585.6|90560.6|90552.6|90527.6|69
1639123160000|2021-12-10 07:59:20|90552.3|90527.3|90559.3|90534.3|90561.8|90536.8|90551.3|90526.3|61
1639123170000|2021-12-10 07:59:30|90559.8|90534.8|90565.8|90540.8|90566.3|90541.3|90559|90534|52
1639123180000|2021-12-10 07:59:40|90565.2|90540.2|90544.6|90519.6|90568.2|90543.2|90544.6|90508.2|60
1639123190000|2021-12-10 07:59:50|90539.9|90514.9|90548.6|90523.6|90564|90533.1|90539.9|90514|67
1639123200000|2021-12-10 08:00:00|90548.2|90523.2|90566.5|90516.5|90568.9|90530.5|90544.6|90511.6|77
1639123210000|2021-12-10 08:00:10|90566.4|90516.4|90551.9|90526.9|90568.3|90533.8|90551.9|90516.4|58
1639123220000|2021-12-10 08:00:20|90552.9|90527.9|90562.8|90537.8|90562.8|90537.8|90542.3|90517.3|65
1639123230000|2021-12-10 08:00:30|90562.2|90537.2|90577.8|90552.8|90579.3|90554.3|90562|90537|59
1639123240000|2021-12-10 08:00:40|90578.1|90553.1|90576.2|90551.2|90582.2|90557.2|90576.2|90551.2|59
1639123250000|2021-12-10 08:00:50|90575.4|90550.4|90532|90507|90577.6|90552.6|90532|90507|63
1639123260000|2021-12-10 08:01:00|90529.9|90504.9|90522.9|90497.9|90529.9|90504.9|90521.9|90496.9|65
1639123270000|2021-12-10 08:01:10|90521.8|90496.8|90520.6|90495.6|90522.5|90497.5|90520.3|90495.3|48
1639123280000|2021-12-10 08:01:20|90521.3|90496.3|90527.6|90502.6|90528.1|90503.1|90516.3|90491.3|55
1639123290000|2021-12-10 08:01:30|90527.8|90502.8|90523.1|90498.1|90530|90505|90519.1|90494.1|46
1639123300000|2021-12-10 08:01:40|90523.9|90498.9|90510.1|90485.1|90525.6|90500.6|90510.1|90485.1|52
1639123310000|2021-12-10 08:01:50|90510.2|90485.2|90510.9|90485.9|90512.5|90487.5|90510|90485|48
1639123320000|2021-12-10 08:02:00|90510.6|90485.6|90533.5|90508.5|90533.5|90508.5|90510.5|90485.5|59
1639123330000|2021-12-10 08:02:10|90533.6|90508.6|90546.2|90521.2|90568.4|90543.4|90533.6|90508.6|67
1639123340000|2021-12-10 08:02:20|90546.6|90521.6|90543.1|90518.1|90547.2|90522.2|90540.6|90515.6|50
1639123350000|2021-12-10 08:02:30|90543.3|90518.3|90561.5|90536.5|90562.2|90537.2|90541.9|90516.9|47
1639123360000|2021-12-10 08:02:40|90561.1|90536.1|90561.3|90536.3|90563.1|90538.1|90556.9|90531.9|52
1639123370000|2021-12-10 08:02:50|90561.7|90536.7|90567.8|90542.8|90577.3|90552.3|90561.2|90536.2|52
1639123380000|2021-12-10 08:03:00|90568|90543|90593.8|90568.8|90593.9|90568.9|90567.6|90542.6|59
1639123390000|2021-12-10 08:03:10|90591.8|90566.8|90599.2|90574.2|90600|90575|90590.6|90565.6|51
1639123400000|2021-12-10 08:03:20|90599.1|90574.1|90595.6|90570.6|90602.3|90577.3|90595.4|90570.4|49
1639123410000|2021-12-10 08:03:30|90594.9|90569.9|90601.2|90576.2|90602.2|90577.2|90593.3|90568.3|52
1639123420000|2021-12-10 08:03:40|90601|90576|90597.7|90572.7|90602.9|90577.9|90595.6|90570.6|53
1639123430000|2021-12-10 08:03:50|90598|90573|90606|90581|90606.9|90581.9|90597.7|90572.7|62
1639123440000|2021-12-10 08:04:00|90605.8|90580.8|90597.6|90572.6|90605.8|90580.8|90597.6|90572.6|60
1639123450000|2021-12-10 08:04:10|90597.8|90572.8|90616.5|90591.5|90618.2|90593.2|90597.8|90572.8|58
1639123460000|2021-12-10 08:04:20|90617.6|90592.6|90628.5|90603.5|90628.5|90603.5|90617|90592|43
1639123470000|2021-12-10 08:04:30|90628.6|90603.6|90647.7|90622.7|90649|90624|90628|90603|60
1639123480000|2021-12-10 08:04:40|90648.3|90623.3|90649|90624|90649.8|90624.8|90646.7|90621.7|52
1639123490000|2021-12-10 08:04:50|90648.8|90623.8|90658.7|90633.7|90659.1|90634.1|90648.3|90623.3|53
1639123500000|2021-12-10 08:05:00|90659.2|90634.2|90650.9|90625.9|90661.4|90636.4|90650.1|90625.1|53
1639123510000|2021-12-10 08:05:10|90651.5|90626.5|90651|90626|90652.5|90627.5|90647.7|90622.7|35
1639123520000|2021-12-10 08:05:20|90650.7|90625.7|90646.3|90621.3|90652.1|90627.1|90643.8|90618.8|51
1639123530000|2021-12-10 08:05:30|90646.2|90621.2|90648.4|90623.4|90649|90624|90645|90620|47
1639123540000|2021-12-10 08:05:40|90649|90624|90648|90623|90650.4|90625.4|90647.2|90622.2|59
1639123550000|2021-12-10 08:05:50|90647.6|90622.6|90649.1|90624.1|90651.8|90626.8|90647.6|90622.6|47
1639123560000|2021-12-10 08:06:00|90648.8|90623.8|90644.5|90619.5|90648.9|90623.9|90641.8|90616.8|64
1639123570000|2021-12-10 08:06:10|90644.3|90619.3|90649.9|90624.9|90650.4|90625.4|90643|90618|62
1639123580000|2021-12-10 08:06:20|90650.5|90625.5|90655.5|90630.5|90656.2|90631.2|90649.2|90624.2|58
1639123590000|2021-12-10 08:06:30|90655.2|90630.2|90663.5|90638.5|90664.1|90639.1|90655.1|90630.1|47
1639123600000|2021-12-10 08:06:40|90663.8|90638.8|90667|90642|90669.3|90644.3|90663.8|90638.8|62
1639123610000|2021-12-10 08:06:50|90667.1|90642.1|90667.9|90642.9|90668.4|90643.4|90666.8|90641.8|42
1639123620000|2021-12-10 08:07:00|90667.7|90642.7|90667.7|90642.7|90669.7|90644.7|90664.1|90639.1|59
1639123630000|2021-12-10 08:07:10|90666.2|90641.2|90672.6|90647.6|90673.6|90648.6|90666.2|90641.2|55
1639123640000|2021-12-10 08:07:20|90672.8|90647.8|90702.5|90677.5|90702.9|90677.9|90671.5|90646.5|65
1639123650000|2021-12-10 08:07:30|90702.7|90677.7|90688.6|90663.6|90706.9|90681.9|90688.6|90663.6|45
1639123660000|2021-12-10 08:07:40|90690.1|90665.1|90658.8|90633.8|90690.3|90665.3|90658.6|90633.6|63
1639123670000|2021-12-10 08:07:50|90660.7|90635.7|90651.8|90626.8|90666.5|90641.5|90651.4|90626.4|61
1639123680000|2021-12-10 08:08:00|90651.4|90626.4|90645|90620|90656|90631|90644.2|90619.2|47
1639123690000|2021-12-10 08:08:10|90644.6|90619.6|90655|90630|90670.1|90645.1|90644.6|90619.6|57
1639123700000|2021-12-10 08:08:20|90655.2|90630.2|90658.7|90633.7|90660.2|90635.2|90652.9|90627.9|59
1639123710000|2021-12-10 08:08:30|90658.9|90633.9|90664.6|90639.6|90664.6|90639.6|90655.9|90630.9|48
1639123720000|2021-12-10 08:08:40|90664.8|90639.8|90659|90634|90666.5|90641.5|90655.4|90630.4|66
1639123730000|2021-12-10 08:08:50|90658.9|90633.9|90656.8|90631.8|90659.5|90634.5|90656.7|90631.7|42
1639123740000|2021-12-10 08:09:00|90656.6|90631.6|90638.5|90613.5|90656.6|90631.6|90635|90610|62
1639123750000|2021-12-10 08:09:10|90638.6|90613.6|90643.6|90618.6|90645.2|90620.2|90637|90612|65
1639123760000|2021-12-10 08:09:20|90643.3|90618.3|90637.8|90612.8|90643.3|90618.3|90636|90611|66
1639123770000|2021-12-10 08:09:30|90636.6|90611.6|90636.5|90611.5|90637.6|90612.6|90634.3|90609.3|48
1639123780000|2021-12-10 08:09:40|90635.3|90610.3|90634.1|90609.1|90635.3|90610.3|90620.3|90595.3|75
1639123790000|2021-12-10 08:09:50|90634.2|90609.2|90610.3|90585.3|90637.1|90612.1|90609.6|90584.6|69
1639123800000|2021-12-10 08:10:00|90609.8|90584.8|90618.3|90593.3|90618.3|90593.3|90607.6|90582.6|63
1639123810000|2021-12-10 08:10:10|90618.9|90593.9|90619.1|90594.1|90622.4|90597.4|90615.2|90590.2|61
1639123820000|2021-12-10 08:10:20|90618.9|90593.9|90619.7|90594.7|90620.4|90595.4|90616.7|90591.7|57
1639123830000|2021-12-10 08:10:30|90619.1|90594.1|90624.7|90599.7|90633.8|90608.8|90617.8|90592.8|67
1639123840000|2021-12-10 08:10:40|90623.9|90598.9|90630.1|90605.1|90630.8|90605.8|90623.1|90598.1|65
1639123850000|2021-12-10 08:10:50|90629.7|90604.7|90633.8|90608.8|90634.2|90609.2|90629.2|90604.2|62
1639123860000|2021-12-10 08:11:00|90634.1|90609.1|90636.7|90611.7|90637.9|90612.9|90633.1|90608.1|48
1639123870000|2021-12-10 08:11:10|90636.4|90611.4|90628.6|90603.6|90638.6|90613.6|90627.7|90602.7|62
1639123880000|2021-12-10 08:11:20|90628.9|90603.9|90627|90602|90631.3|90606.3|90627|90602|51
1639123890000|2021-12-10 08:11:30|90626.5|90601.5|90631.5|90606.5|90634.4|90609.4|90626.5|90601.5|48
1639123900000|2021-12-10 08:11:40|90631.2|90606.2|90631|90606|90633.5|90608.5|90628.6|90603.6|46
1639123910000|2021-12-10 08:11:50|90630.8|90605.8|90616.5|90591.5|90630.8|90605.8|90615.3|90590.3|59
1639123920000|2021-12-10 08:12:00|90616.1|90591.1|90618.6|90593.6|90620.4|90595.4|90615|90590|49
1639123930000|2021-12-10 08:12:10|90617.2|90592.2|90613.5|90588.5|90617.2|90592.2|90605.1|90580.1|60
1639123940000|2021-12-10 08:12:20|90613.4|90588.4|90614.3|90589.3|90614.6|90589.6|90612.6|90587.6|29
1639123950000|2021-12-10 08:12:30|90614.2|90589.2|90621.9|90596.9|90623.1|90598.1|90614.2|90589.2|35
1639123960000|2021-12-10 08:12:40|90623.3|90598.3|90628.5|90603.5|90630.9|90605.9|90623.3|90598.3|62
1639123970000|2021-12-10 08:12:50|90628.1|90603.1|90626.1|90601.1|90628.6|90603.6|90624.2|90599.2|46
1639123980000|2021-12-10 08:13:00|90626.2|90601.2|90628.3|90603.3|90632.6|90607.6|90625.6|90600.6|64
1639123990000|2021-12-10 08:13:10|90628.1|90603.1|90627.9|90602.9|90628.9|90603.9|90626.9|90601.9|42
1639124000000|2021-12-10 08:13:20|90628|90603|90622.4|90597.4|90628.2|90603.2|90622|90597|55
1639124010000|2021-12-10 08:13:30|90622.7|90597.7|90625.4|90600.4|90625.4|90600.4|90622.3|90597.3|42
1639124020000|2021-12-10 08:13:40|90625|90600|90624.8|90599.8|90626.9|90601.9|90622.9|90597.9|43
1639124030000|2021-12-10 08:13:50|90624.5|90599.5|90613.1|90588.1|90625|90600|90612|90587|52
1639124040000|2021-12-10 08:14:00|90613.9|90588.9|90620.8|90595.8|90621.5|90596.5|90612.5|90587.5|64
1639124050000|2021-12-10 08:14:10|90620.9|90595.9|90613.8|90588.8|90622.8|90597.8|90613.8|90588.8|49
1639124060000|2021-12-10 08:14:20|90616.5|90591.5|90624.4|90599.4|90627.3|90602.3|90614|90589|54
1639124070000|2021-12-10 08:14:30|90623.1|90598.1|90621|90596|90623.5|90598.5|90620.9|90595.9|50
1639124080000|2021-12-10 08:14:40|90621.8|90596.8|90646.1|90621.1|90646.3|90621.3|90621.8|90596.8|67
1639124090000|2021-12-10 08:14:50|90646.2|90621.2|90645.8|90620.8|90647.4|90622.4|90645.1|90620.1|40
1639124100000|2021-12-10 08:15:00|90645.6|90620.6|90644.2|90619.2|90645.6|90620.6|90638.7|90613.7|50
1639124110000|2021-12-10 08:15:10|90644.3|90619.3|90641.4|90616.4|90645.1|90620.1|90638.1|90613.1|39
1639124120000|2021-12-10 08:15:20|90641.6|90616.6|90639.7|90614.7|90641.6|90616.6|90633.4|90608.4|52
1639124130000|2021-12-10 08:15:30|90639.5|90614.5|90657.2|90632.2|90657.7|90632.7|90639.5|90614.5|59
1639124140000|2021-12-10 08:15:40|90656.6|90631.6|90654|90629|90657|90632|90653.9|90628.9|41
1639124150000|2021-12-10 08:15:50|90654.8|90629.8|90647.7|90622.7|90656.1|90631.1|90647.7|90622.7|50
1639124160000|2021-12-10 08:16:00|90647.3|90622.3|90648.9|90623.9|90652.4|90627.4|90642.3|90617.3|63
1639124170000|2021-12-10 08:16:10|90648.7|90623.7|90648.1|90623.1|90650.5|90625.5|90647.7|90622.7|43
1639124180000|2021-12-10 08:16:20|90648|90623|90651.1|90626.1|90651.5|90626.5|90645.8|90620.8|51
1639124190000|2021-12-10 08:16:30|90651.2|90626.2|90639.2|90614.2|90655.5|90630.5|90638.3|90613.3|56
1639124200000|2021-12-10 08:16:40|90639.3|90614.3|90631.3|90606.3|90639.9|90614.9|90627.3|90602.3|55
1639124210000|2021-12-10 08:16:50|90631.2|90606.2|90634.1|90609.1|90634.6|90609.6|90630.9|90605.9|34
1639124220000|2021-12-10 08:17:00|90633.7|90608.7|90645.6|90620.6|90645.8|90620.8|90633.7|90608.7|48
1639124230000|2021-12-10 08:17:10|90646.1|90621.1|90644.6|90619.6|90646.9|90621.9|90643.8|90618.8|39
1639124240000|2021-12-10 08:17:20|90644.4|90619.4|90641|90616|90644.6|90619.6|90640.5|90615.5|26
1639124250000|2021-12-10 08:17:30|90640.7|90615.7|90633.2|90608.2|90643.5|90618.5|90633.2|90608.2|43
1639124260000|2021-12-10 08:17:40|90633.5|90608.5|90633.6|90608.6|90635.7|90610.7|90631.9|90606.9|40
1639124270000|2021-12-10 08:17:50|90631.9|90606.9|90632|90607|90633.5|90608.5|90629.5|90604.5|27
1639124280000|2021-12-10 08:18:00|90631.9|90606.9|90628.7|90603.7|90632.1|90607.1|90624.8|90599.8|33
1639124290000|2021-12-10 08:18:10|90628.5|90603.5|90629|90604|90631.1|90606.1|90628.1|90603.1|38
1639124300000|2021-12-10 08:18:20|90629.1|90604.1|90629.4|90604.4|90630.2|90605.2|90628.6|90603.6|37
1639124310000|2021-12-10 08:18:30|90629.7|90604.7|90629|90604|90630.8|90605.8|90629|90604|29
1639124320000|2021-12-10 08:18:40|90628.8|90603.8|90611|90586|90632.2|90607.2|90610.5|90585.5|50
1639124330000|2021-12-10 08:18:50|90611.7|90586.7|90617.6|90592.6|90618.1|90593.1|90611.7|90586.7|50
1639124340000|2021-12-10 08:19:00|90617.2|90592.2|90622.1|90597.1|90626|90601|90616.4|90591.4|44
1639124350000|2021-12-10 08:19:10|90621.7|90596.7|90632.3|90607.3|90635.2|90610.2|90621.7|90596.7|48
1639124360000|2021-12-10 08:19:20|90633.1|90608.1|90635.7|90610.7|90636.6|90611.6|90632.5|90607.5|48
1639124370000|2021-12-10 08:19:30|90636.2|90611.2|90632.1|90607.1|90636.8|90611.8|90628.3|90603.3|59
1639124380000|2021-12-10 08:19:40|90632.4|90607.4|90631.6|90606.6|90636.2|90611.2|90631.3|90606.3|63
1639124390000|2021-12-10 08:19:50|90631.7|90606.7|90625.7|90600.7|90632.3|90607.3|90624.2|90599.2|56
1639124400000|2021-12-10 08:20:00|90625.6|90600.6|90621.7|90596.7|90626.4|90601.4|90619.5|90594.5|48
1639124410000|2021-12-10 08:20:10|90623.3|90598.3|90622.2|90597.2|90623.3|90598.3|90620.9|90595.9|28
1639124420000|2021-12-10 08:20:20|90622.4|90597.4|90621.9|90596.9|90627.8|90602.8|90619.7|90594.7|38
1639124430000|2021-12-10 08:20:30|90622|90597|90625.1|90600.1|90625.1|90600.1|90619.4|90594.4|29
1639124440000|2021-12-10 08:20:40|90623.6|90598.6|90631.8|90606.8|90633.3|90608.3|90623.6|90598.6|26
1639124450000|2021-12-10 08:20:50|90632.7|90607.7|90634.2|90609.2|90634.7|90609.7|90631.9|90606.9|34
1639124460000|2021-12-10 08:21:00|90634|90609|90638.6|90613.6|90639.4|90614.4|90630.5|90605.5|49
1639124470000|2021-12-10 08:21:10|90638.1|90613.1|90639.1|90614.1|90639.8|90614.8|90638|90613|35
1639124480000|2021-12-10 08:21:20|90638.9|90613.9|90635.5|90610.5|90639.5|90614.5|90633.8|90608.8|51
1639124490000|2021-12-10 08:21:30|90635.4|90610.4|90642.3|90617.3|90643.6|90618.6|90633.6|90608.6|52
1639124500000|2021-12-10 08:21:40|90642.4|90617.4|90641.8|90616.8|90642.7|90617.7|90641.1|90616.1|25
1639124510000|2021-12-10 08:21:50|90642.2|90617.2|90637.1|90612.1|90642.3|90617.3|90636.4|90611.4|42
1639124520000|2021-12-10 08:22:00|90637.3|90612.3|90639.1|90614.1|90639.6|90614.6|90637.1|90612.1|31
1639124530000|2021-12-10 08:22:10|90639.5|90614.5|90640.5|90615.5|90641|90616|90637.4|90612.4|28
1639124540000|2021-12-10 08:22:20|90640.6|90615.6|90640.7|90615.7|90642.3|90617.3|90638.6|90613.6|44
1639124550000|2021-12-10 08:22:30|90640.3|90615.3|90639.9|90614.9|90640.7|90615.7|90639.3|90614.3|22
1639124560000|2021-12-10 08:22:40|90640.7|90615.7|90639.1|90614.1|90642.6|90617.6|90637.2|90612.2|48
1639124570000|2021-12-10 08:22:50|90639.4|90614.4|90633.7|90608.7|90643|90618|90633.1|90608.1|56
1639124580000|2021-12-10 08:23:00|90633.8|90608.8|90635.3|90610.3|90636|90611|90632.3|90607.3|52
1639124590000|2021-12-10 08:23:10|90635.5|90610.5|90633.8|90608.8|90636.6|90611.6|90633.4|90608.4|40
1639124600000|2021-12-10 08:23:20|90634.1|90609.1|90632.8|90607.8|90634.9|90609.9|90631.4|90606.4|53
1639124610000|2021-12-10 08:23:30|90632.9|90607.9|90635.2|90610.2|90635.2|90610.2|90627.4|90602.4|61
1639124620000|2021-12-10 08:23:40|90635.1|90610.1|90641.7|90616.7|90641.7|90616.7|90635.1|90610.1|51
1639124630000|2021-12-10 08:23:50|90642.8|90617.8|90644.7|90619.7|90647|90622|90642.7|90617.7|54
1639124640000|2021-12-10 08:24:00|90644.8|90619.8|90646.6|90621.6|90646.6|90621.6|90644.8|90619.8|35
1639124650000|2021-12-10 08:24:10|90646.4|90621.4|90655|90630|90656.5|90631.5|90646.1|90621.1|40
1639124660000|2021-12-10 08:24:20|90654.9|90629.9|90662.7|90637.7|90662.7|90637.7|90654.3|90629.3|38
1639124670000|2021-12-10 08:24:30|90661.6|90636.6|90655.4|90630.4|90664.1|90639.1|90654.9|90629.9|53
1639124680000|2021-12-10 08:24:40|90655.7|90630.7|90656.1|90631.1|90657.2|90632.2|90653.8|90628.8|46
1639124690000|2021-12-10 08:24:50|90656.5|90631.5|90654|90629|90657.1|90632.1|90653.7|90628.7|43
1639124700000|2021-12-10 08:25:00|90654.1|90629.1|90660.6|90635.6|90662.1|90637.1|90653.8|90628.8|49
1639124710000|2021-12-10 08:25:10|90660.5|90635.5|90660.3|90635.3|90660.8|90635.8|90659.8|90634.8|28
1639124720000|2021-12-10 08:25:20|90660.4|90635.4|90659.4|90634.4|90660.6|90635.6|90658.6|90633.6|33
1639124730000|2021-12-10 08:25:30|90660.4|90635.4|90657|90632|90662.8|90637.8|90655.7|90630.7|46
1639124740000|2021-12-10 08:25:40|90656.7|90631.7|90657.6|90632.6|90660.1|90635.1|90656.2|90631.2|40
1639124750000|2021-12-10 08:25:50|90658.9|90633.9|90658|90633|90659.3|90634.3|90657.6|90632.6|43
1639124760000|2021-12-10 08:26:00|90658.2|90633.2|90660.5|90635.5|90660.5|90635.5|90657.3|90632.3|30
1639124770000|2021-12-10 08:26:10|90660.7|90635.7|90665.7|90640.7|90667.2|90642.2|90659.7|90634.7|33
1639124780000|2021-12-10 08:26:20|90665.8|90640.8|90665.8|90640.8|90666.5|90641.5|90665.5|90640.5|23
1639124790000|2021-12-10 08:26:30|90666.2|90641.2|90666.9|90641.9|90667.9|90642.9|90666.2|90641.2|25
1639124800000|2021-12-10 08:26:40|90666.4|90641.4|90655.3|90630.3|90670.4|90645.4|90654.2|90629.2|51
1639124810000|2021-12-10 08:26:50|90655.4|90630.4|90650.3|90625.3|90655.4|90630.4|90650.1|90625.1|33
1639124820000|2021-12-10 08:27:00|90649.7|90624.7|90649.4|90624.4|90650.5|90625.5|90649.2|90624.2|33
1639124830000|2021-12-10 08:27:10|90648.9|90623.9|90650|90625|90650.4|90625.4|90648.9|90623.9|22
1639124840000|2021-12-10 08:27:20|90649.9|90624.9|90654.1|90629.1|90654.8|90629.8|90649|90624|36
1639124850000|2021-12-10 08:27:30|90653.4|90628.4|90647|90622|90655.1|90630.1|90647|90622|41
1639124860000|2021-12-10 08:27:40|90648.2|90623.2|90647.3|90622.3|90653.5|90628.5|90647.3|90622.3|46
1639124870000|2021-12-10 08:27:50|90648.6|90623.6|90649.6|90624.6|90652|90627|90648.6|90623.6|38
1639124880000|2021-12-10 08:28:00|90647.3|90622.3|90653|90628|90654.6|90629.6|90645.6|90620.6|39
1639124890000|2021-12-10 08:28:10|90653.5|90628.5|90657.3|90632.3|90660.6|90635.6|90651.1|90626.1|49
1639124900000|2021-12-10 08:28:20|90657.5|90632.5|90669.3|90644.3|90670|90645|90656.7|90631.7|56
1639124910000|2021-12-10 08:28:30|90669|90644|90674.9|90649.9|90674.9|90649.9|90664.6|90639.6|44
1639124920000|2021-12-10 08:28:40|90674.4|90649.4|90680.5|90655.5|90680.5|90655.5|90674.3|90649.3|39
1639124930000|2021-12-10 08:28:50|90679.6|90654.6|90685.4|90660.4|90687.8|90662.8|90677.7|90652.7|51
1639124940000|2021-12-10 08:29:00|90686.5|90661.5|90692.5|90667.5|90692.8|90667.8|90686.5|90661.5|50
1639124950000|2021-12-10 08:29:10|90692.4|90667.4|90697.7|90672.7|90697.7|90672.7|90691.5|90666.5|40
1639124960000|2021-12-10 08:29:20|90697.3|90672.3|90697.1|90672.1|90698.9|90673.9|90695.9|90670.9|42
1639124970000|2021-12-10 08:29:30|90696.9|90671.9|90704.4|90679.4|90706|90681|90696.7|90671.7|53
1639124980000|2021-12-10 08:29:40|90705.2|90680.2|90709.2|90684.2|90709.2|90684.2|90704.5|90679.5|34
1639124990000|2021-12-10 08:29:50|90709.3|90684.3|90709.5|90684.5|90709.9|90684.9|90708.2|90683.2|38
1639125000000|2021-12-10 08:30:00|90709.4|90684.4|90713.2|90688.2|90713.9|90688.9|90709.4|90684.4|49
1639125010000|2021-12-10 08:30:10|90713.5|90688.5|90714.1|90689.1|90714.1|90689.1|90712.9|90687.9|37
1639125020000|2021-12-10 08:30:20|90713.9|90688.9|90721.5|90696.5|90721.7|90696.7|90713.6|90688.6|39
1639125030000|2021-12-10 08:30:30|90721.4|90696.4|90719|90694|90721.4|90696.4|90717.4|90692.4|43
1639125040000|2021-12-10 08:30:40|90719.1|90694.1|90711.7|90686.7|90719.8|90694.8|90708.1|90683.1|52
1639125050000|2021-12-10 08:30:50|90711.8|90686.8|90710.7|90685.7|90711.8|90686.8|90710|90685|49
1639125060000|2021-12-10 08:31:00|90710.9|90685.9|90714.7|90689.7|90716.1|90691.1|90710.6|90685.6|48
1639125070000|2021-12-10 08:31:10|90714.9|90689.9|90705.8|90680.8|90715.2|90690.2|90705.2|90680.2|50
1639125080000|2021-12-10 08:31:20|90705.9|90680.9|90695.3|90670.3|90706|90681|90693.4|90668.4|60
1639125090000|2021-12-10 08:31:30|90695.9|90670.9|90694.3|90669.3|90698.5|90673.5|90694.2|90669.2|57
1639125100000|2021-12-10 08:31:40|90694.8|90669.8|90694.7|90669.7|90696.3|90671.3|90693.8|90668.8|43
1639125110000|2021-12-10 08:31:50|90694.5|90669.5|90713.5|90688.5|90724.4|90699.4|90693.9|90668.9|67
1639125120000|2021-12-10 08:32:00|90710.7|90685.7|90721.7|90696.7|90725.2|90700.2|90707.7|90682.7|59
1639125130000|2021-12-10 08:32:10|90722|90697|90722.4|90697.4|90723.5|90698.5|90716.8|90691.8|48
1639125140000|2021-12-10 08:32:20|90722.3|90697.3|90718.5|90693.5|90723.2|90698.2|90716.2|90691.2|48
1639125150000|2021-12-10 08:32:30|90718.1|90693.1|90714.8|90689.8|90724.9|90699.9|90714.2|90689.2|54
1639125160000|2021-12-10 08:32:40|90714|90689|90712.8|90687.8|90714.8|90689.8|90712.8|90687.8|37
1639125170000|2021-12-10 08:32:50|90712.9|90687.9|90715.4|90690.4|90715.9|90690.9|90712.9|90687.9|31
1639125180000|2021-12-10 08:33:00|90715.7|90690.7|90710.8|90685.8|90715.7|90690.7|90710|90685|36
1639125190000|2021-12-10 08:33:10|90711|90686|90695.7|90670.7|90711.8|90686.8|90695.7|90670.7|53
1639125200000|2021-12-10 08:33:20|90695.4|90670.4|90696.6|90671.6|90700.5|90675.5|90695.3|90670.3|62
1639125210000|2021-12-10 08:33:30|90696.3|90671.3|90700.4|90675.4|90700.4|90675.4|90694|90669|50
1639125220000|2021-12-10 08:33:40|90699|90674|90698.2|90673.2|90699.8|90674.8|90697.1|90672.1|52
1639125230000|2021-12-10 08:33:50|90697.9|90672.9|90702.5|90677.5|90702.5|90677.5|90697.3|90672.3|33
1639125240000|2021-12-10 08:34:00|90701.5|90676.5|90705.6|90680.6|90706.2|90681.2|90701.5|90676.5|40
1639125250000|2021-12-10 08:34:10|90705.7|90680.7|90697.2|90672.2|90706.2|90681.2|90694.9|90669.9|59
1639125260000|2021-12-10 08:34:20|90697.4|90672.4|90689.7|90664.7|90698.7|90673.7|90689.7|90664.7|47
1639125270000|2021-12-10 08:34:30|90689.8|90664.8|90697.9|90672.9|90699|90674|90689.7|90664.7|45
1639125280000|2021-12-10 08:34:40|90697.3|90672.3|90701.5|90676.5|90706.4|90681.4|90697.1|90672.1|40
1639125290000|2021-12-10 08:34:50|90702|90677|90701.2|90676.2|90705.6|90680.6|90700.3|90675.3|30
1639125300000|2021-12-10 08:35:00|90701.8|90676.8|90705.9|90680.9|90707.3|90682.3|90699.4|90674.4|52
1639125310000|2021-12-10 08:35:10|90708.3|90683.3|90707|90682|90709.4|90684.4|90705.4|90680.4|53
1639125320000|2021-12-10 08:35:20|90706.9|90681.9|90705.9|90680.9|90709.5|90684.5|90705.7|90680.7|41
1639125330000|2021-12-10 08:35:30|90705.8|90680.8|90705.4|90680.4|90708.8|90683.8|90704.6|90679.6|50
1639125340000|2021-12-10 08:35:40|90705.8|90680.8|90710.4|90685.4|90711.5|90686.5|90705.3|90680.3|42
1639125350000|2021-12-10 08:35:50|90710.3|90685.3|90710.9|90685.9|90711.2|90686.2|90709.8|90684.8|28
1639125360000|2021-12-10 08:36:00|90710.6|90685.6|90711.4|90686.4|90712.4|90687.4|90710.4|90685.4|40
1639125370000|2021-12-10 08:36:10|90712.8|90687.8|90712.6|90687.6|90715.8|90690.8|90710.8|90685.8|54
1639125380000|2021-12-10 08:36:20|90712.4|90687.4|90712.4|90687.4|90713.8|90688.8|90709.8|90684.8|37
1639125390000|2021-12-10 08:36:30|90713.5|90688.5|90718.5|90693.5|90718.6|90693.6|90713.4|90688.4|58
1639125400000|2021-12-10 08:36:40|90718.3|90693.3|90716.7|90691.7|90719.7|90694.7|90716.5|90691.5|40
1639125410000|2021-12-10 08:36:50|90716.8|90691.8|90716.1|90691.1|90718.1|90693.1|90716|90691|29
1639125420000|2021-12-10 08:37:00|90716.2|90691.2|90719.8|90694.8|90720.4|90695.4|90715.6|90690.6|47
1639125430000|2021-12-10 08:37:10|90720.8|90695.8|90721.4|90696.4|90721.4|90696.4|90719.7|90694.7|33
1639125440000|2021-12-10 08:37:20|90721.5|90696.5|90729.8|90704.8|90733.6|90708.6|90721.5|90696.5|56
1639125450000|2021-12-10 08:37:30|90730.1|90705.1|90735.6|90710.6|90736.2|90711.2|90729.5|90704.5|39
1639125460000|2021-12-10 08:37:40|90735.7|90710.7|90739.5|90714.5|90741.8|90716.8|90734.5|90709.5|42
1639125470000|2021-12-10 08:37:50|90739.4|90714.4|90735.2|90710.2|90740|90715|90734.7|90709.7|42
1639125480000|2021-12-10 08:38:00|90735.5|90710.5|90728.8|90703.8|90735.9|90710.9|90727.1|90702.1|46
1639125490000|2021-12-10 08:38:10|90728.9|90703.9|90728.5|90703.5|90732.9|90707.9|90728.2|90703.2|29
1639125500000|2021-12-10 08:38:20|90728.9|90703.9|90727.8|90702.8|90731.5|90706.5|90726.7|90701.7|40
1639125510000|2021-12-10 08:38:30|90728.1|90703.1|90721.9|90696.9|90729|90704|90721.9|90696.9|23
1639125520000|2021-12-10 08:38:40|90724.1|90699.1|90682.2|90657.2|90725.1|90700.1|90680|90655|63
1639125530000|2021-12-10 08:38:50|90682.7|90657.7|90687.2|90662.2|90687.7|90662.7|90682.5|90657.5|54
1639125540000|2021-12-10 08:39:00|90687.6|90662.6|90687.1|90662.1|90687.7|90662.7|90686.1|90661.1|26
1639125550000|2021-12-10 08:39:10|90687.4|90662.4|90705.6|90680.6|90705.6|90680.6|90687.4|90662.4|60
1639125560000|2021-12-10 08:39:20|90704.6|90679.6|90701.7|90676.7|90705.2|90680.2|90700.3|90675.3|36
1639125570000|2021-12-10 08:39:30|90701.9|90676.9|90704.5|90679.5|90706.8|90681.8|90701.9|90676.9|49
1639125580000|2021-12-10 08:39:40|90704.4|90679.4|90703.4|90678.4|90705.2|90680.2|90703.4|90678.4|27
1639125590000|2021-12-10 08:39:50|90703.3|90678.3|90707.1|90682.1|90707.3|90682.3|90703.2|90678.2|25
1639125600000|2021-12-10 08:40:00|90707.3|90682.3|90704.8|90679.8|90707.6|90682.6|90704.1|90679.1|36
1639125610000|2021-12-10 08:40:10|90704.4|90679.4|90708.8|90683.8|90709.4|90684.4|90704.4|90679.4|37
1639125620000|2021-12-10 08:40:20|90708.9|90683.9|90705.9|90680.9|90714.1|90689.1|90705.6|90680.6|43
1639125630000|2021-12-10 08:40:30|90705.2|90680.2|90702.5|90677.5|90706.6|90681.6|90702.2|90677.2|35
1639125640000|2021-12-10 08:40:40|90702.6|90677.6|90711.5|90686.5|90711.5|90686.5|90702.6|90677.6|44
1639125650000|2021-12-10 08:40:50|90711.2|90686.2|90712.5|90687.5|90713|90688|90711|90686|36
1639125660000|2021-12-10 08:41:00|90712.3|90687.3|90714.1|90689.1|90715.2|90690.2|90711.7|90686.7|41
1639125670000|2021-12-10 08:41:10|90714.2|90689.2|90714.7|90689.7|90715.5|90690.5|90713.3|90688.3|24
1639125680000|2021-12-10 08:41:20|90714.4|90689.4|90716.8|90691.8|90718.2|90693.2|90714.4|90689.4|46
1639125690000|2021-12-10 08:41:30|90716.9|90691.9|90724.5|90699.5|90726.4|90701.4|90714.8|90689.8|33
1639125700000|2021-12-10 08:41:40|90725.2|90700.2|90727.5|90702.5|90732.5|90707.5|90725.2|90700.2|47
1639125710000|2021-12-10 08:41:50|90727.4|90702.4|90722.8|90697.8|90728.5|90703.5|90722.8|90697.8|26
1639125720000|2021-12-10 08:42:00|90723.2|90698.2|90728.3|90703.3|90728.7|90703.7|90723.2|90698.2|48
1639125730000|2021-12-10 08:42:10|90730|90705|90740.7|90715.7|90740.7|90715.7|90728.1|90703.1|56
1639125740000|2021-12-10 08:42:20|90739.6|90714.6|90744.6|90719.6|90746.5|90721.5|90739.2|90714.2|46
1639125750000|2021-12-10 08:42:30|90744.7|90719.7|90746.8|90721.8|90746.9|90721.9|90744.7|90719.7|39
1639125760000|2021-12-10 08:42:40|90747.4|90722.4|90746.7|90721.7|90747.7|90722.7|90746.3|90721.3|25
1639125770000|2021-12-10 08:42:50|90746.8|90721.8|90747.5|90722.5|90748.2|90723.2|90743.2|90718.2|39
1639125780000|2021-12-10 08:43:00|90747.2|90722.2|90753.8|90728.8|90754.1|90729.1|90743.3|90718.3|51
1639125790000|2021-12-10 08:43:10|90754.3|90729.3|90747.4|90722.4|90754.9|90729.9|90746.8|90721.8|50
1639125800000|2021-12-10 08:43:20|90747.2|90722.2|90743.7|90718.7|90747.5|90722.5|90743.7|90718.7|37
1639125810000|2021-12-10 08:43:30|90743.9|90718.9|90741.2|90716.2|90743.9|90718.9|90737.6|90712.6|46
1639125820000|2021-12-10 08:43:40|90740.1|90715.1|90737.6|90712.6|90742.2|90717.2|90736.6|90711.6|50
1639125830000|2021-12-10 08:43:50|90737.3|90712.3|90737.5|90712.5|90737.7|90712.7|90734|90709|41
1639125840000|2021-12-10 08:44:00|90737.1|90712.1|90741.4|90716.4|90741.4|90716.4|90736.2|90711.2|37
1639125850000|2021-12-10 08:44:10|90741.3|90716.3|90738.5|90713.5|90743.4|90718.4|90738.3|90713.3|47
1639125860000|2021-12-10 08:44:20|90738.6|90713.6|90732.6|90707.6|90739.2|90714.2|90731.7|90706.7|49
1639125870000|2021-12-10 08:44:30|90732.7|90707.7|90732.6|90707.6|90734.5|90709.5|90732.5|90707.5|42
1639125880000|2021-12-10 08:44:40|90732.5|90707.5|90734.8|90709.8|90737|90712|90731.9|90706.9|35
1639125890000|2021-12-10 08:44:50|90735|90710|90731.3|90706.3|90735.7|90710.7|90729.7|90704.7|44
1639125900000|2021-12-10 08:45:00|90731.9|90706.9|90735.3|90710.3|90739.5|90714.5|90730.7|90705.7|64
1639125910000|2021-12-10 08:45:10|90735.1|90710.1|90735.7|90710.7|90736.7|90711.7|90731.3|90706.3|49
1639125920000|2021-12-10 08:45:20|90736.9|90711.9|90734.8|90709.8|90737.6|90712.6|90733.6|90708.6|45
1639125930000|2021-12-10 08:45:30|90734.4|90709.4|90738.4|90713.4|90739.9|90714.9|90734.4|90709.4|51
1639125940000|2021-12-10 08:45:40|90738.3|90713.3|90738.4|90713.4|90740.5|90715.5|90738.3|90713.3|22
1639125950000|2021-12-10 08:45:50|90737.6|90712.6|90737.8|90712.8|90739|90714|90737.6|90712.6|25
1639125960000|2021-12-10 08:46:00|90738.1|90713.1|90738.7|90713.7|90740.7|90715.7|90738|90713|32
1639125970000|2021-12-10 08:46:10|90739.1|90714.1|90737.3|90712.3|90741.3|90716.3|90736.5|90711.5|41
1639125980000|2021-12-10 08:46:20|90737.1|90712.1|90727.2|90702.2|90737.1|90712.1|90725.2|90700.2|69
1639125990000|2021-12-10 08:46:30|90727|90702|90728.6|90703.6|90729.4|90704.4|90723.1|90698.1|58
1639126000000|2021-12-10 08:46:40|90728.3|90703.3|90730.7|90705.7|90733.2|90708.2|90727.6|90702.6|47
1639126010000|2021-12-10 08:46:50|90730.1|90705.1|90726.6|90701.6|90730.9|90705.9|90726.3|90701.3|41
1639126020000|2021-12-10 08:47:00|90727|90702|90726.2|90701.2|90727.1|90702.1|90723.4|90698.4|42
1639126030000|2021-12-10 08:47:10|90724.9|90699.9|90723.3|90698.3|90727.2|90702.2|90723|90698|35
1639126040000|2021-12-10 08:47:20|90723.5|90698.5|90725.7|90700.7|90727.4|90702.4|90721.8|90696.8|39
1639126050000|2021-12-10 08:47:30|90725.5|90700.5|90726.7|90701.7|90728.2|90703.2|90716.3|90691.3|70
1639126060000|2021-12-10 08:47:40|90727.4|90702.4|90738.6|90713.6|90738.6|90713.6|90726.8|90701.8|54
1639126070000|2021-12-10 08:47:50|90739|90714|90741.1|90716.1|90742|90717|90737.2|90712.2|37
1639126080000|2021-12-10 08:48:00|90741.7|90716.7|90747.7|90722.7|90749.1|90724.1|90740.8|90715.8|57
1639126090000|2021-12-10 08:48:10|90748.1|90723.1|90745|90720|90755|90730|90743.8|90718.8|59
1639126100000|2021-12-10 08:48:20|90745.1|90720.1|90743.8|90718.8|90748.9|90723.9|90742.2|90717.2|58
1639126110000|2021-12-10 08:48:30|90743.9|90718.9|90745.8|90720.8|90747.3|90722.3|90743.4|90718.4|50
1639126120000|2021-12-10 08:48:40|90745|90720|90726.1|90701.1|90745.9|90720.9|90723.9|90698.9|62
1639126130000|2021-12-10 08:48:50|90725.9|90700.9|90723.6|90698.6|90728.5|90703.5|90723.3|90698.3|44
1639126140000|2021-12-10 08:49:00|90723.1|90698.1|90723.7|90698.7|90727.4|90702.4|90722|90697|41
1639126150000|2021-12-10 08:49:10|90723.6|90698.6|90726.9|90701.9|90728.1|90703.1|90723.1|90698.1|45
1639126160000|2021-12-10 08:49:20|90729.6|90704.6|90735.1|90710.1|90735.5|90710.5|90726.3|90701.3|49
1639126170000|2021-12-10 08:49:30|90734.8|90709.8|90698|90673|90735.4|90710.4|90697.3|90672.3|61
1639126180000|2021-12-10 08:49:40|90697.3|90672.3|90691.3|90666.3|90699.2|90674.2|90689|90664|45
1639126190000|2021-12-10 08:49:50|90690.4|90665.4|90689.1|90664.1|90692.5|90667.5|90688.2|90663.2|49
1639126200000|2021-12-10 08:50:00|90689.5|90664.5|90690.1|90665.1|90691.2|90666.2|90688.1|90663.1|48
1639126210000|2021-12-10 08:50:10|90689|90664|90688.2|90663.2|90689.5|90664.5|90687.5|90662.5|36
1639126220000|2021-12-10 08:50:20|90688.9|90663.9|90685.6|90660.6|90689.2|90664.2|90683.6|90658.6|44
1639126230000|2021-12-10 08:50:30|90685.8|90660.8|90688.1|90663.1|90691.5|90666.5|90679.8|90654.8|67
1639126240000|2021-12-10 08:50:40|90688.6|90663.6|90689.6|90664.6|90689.9|90664.9|90685.2|90660.2|51
1639126250000|2021-12-10 08:50:50|90691.2|90666.2|90683.6|90658.6|90694|90669|90681|90656|48
1639126260000|2021-12-10 08:51:00|90683.5|90658.5|90686.1|90661.1|90691.1|90666.1|90682.2|90657.2|51
1639126270000|2021-12-10 08:51:10|90685.8|90660.8|90685.5|90660.5|90687.4|90662.4|90680.5|90655.5|48
1639126280000|2021-12-10 08:51:20|90685.3|90660.3|90684.5|90659.5|90685.4|90660.4|90682.2|90657.2|51
1639126290000|2021-12-10 08:51:30|90685.1|90660.1|90686.7|90661.7|90690|90665|90684.5|90659.5|36
1639126300000|2021-12-10 08:51:40|90686.9|90661.9|90685.9|90660.9|90687.6|90662.6|90684.8|90659.8|41
1639126310000|2021-12-10 08:51:50|90686.4|90661.4|90689.7|90664.7|90689.7|90664.7|90685.5|90660.5|52
1639126320000|2021-12-10 08:52:00|90689|90664|90694.8|90669.8|90695.7|90670.7|90688.7|90663.7|42
1639126330000|2021-12-10 08:52:10|90694.9|90669.9|90693.4|90668.4|90696.5|90671.5|90693|90668|47
1639126340000|2021-12-10 08:52:20|90693.5|90668.5|90703.8|90678.8|90704.4|90679.4|90692.7|90667.7|45
1639126350000|2021-12-10 08:52:30|90703.4|90678.4|90709.2|90684.2|90710.3|90685.3|90703.4|90678.4|54
1639126360000|2021-12-10 08:52:40|90708.2|90683.2|90703.3|90678.3|90709.3|90684.3|90701.7|90676.7|45
1639126370000|2021-12-10 08:52:50|90703.2|90678.2|90704.1|90679.1|90705.2|90680.2|90702.1|90677.1|41
1639126380000|2021-12-10 08:53:00|90703.7|90678.7|90719.4|90694.4|90719.7|90694.7|90703.3|90678.3|52
1639126390000|2021-12-10 08:53:10|90719.3|90694.3|90718.7|90693.7|90720.3|90695.3|90718.2|90693.2|58
1639126400000|2021-12-10 08:53:20|90719.3|90694.3|90711.5|90686.5|90722.9|90697.9|90711.5|90686.5|48
1639126410000|2021-12-10 08:53:30|90711.3|90686.3|90712.2|90687.2|90713.3|90688.3|90710.1|90685.1|49
1639126420000|2021-12-10 08:53:40|90712.5|90687.5|90690|90665|90712.5|90687.5|90690|90665|37
1639126430000|2021-12-10 08:53:50|90690.2|90665.2|90686.6|90661.6|90692.5|90667.5|90681.3|90656.3|59
1639126440000|2021-12-10 08:54:00|90687.1|90662.1|90688.6|90663.6|90690.7|90665.7|90686.3|90661.3|54
1639126450000|2021-12-10 08:54:10|90688.8|90663.8|90683.3|90658.3|90690.6|90665.6|90681.1|90656.1|54
1639126460000|2021-12-10 08:54:20|90682|90657|90679.2|90654.2|90683.4|90658.4|90676.7|90651.7|45
1639126470000|2021-12-10 08:54:30|90679.6|90654.6|90686.8|90661.8|90686.8|90661.8|90676.8|90651.8|39
1639126480000|2021-12-10 08:54:40|90684.8|90659.8|90686|90661|90686.4|90661.4|90682.7|90657.7|47
1639126490000|2021-12-10 08:54:50|90685.8|90660.8|90681.5|90656.5|90688.5|90663.5|90680.5|90655.5|37
1639126500000|2021-12-10 08:55:00|90683.2|90658.2|90682.5|90657.5|90684.7|90659.7|90682.3|90657.3|38
1639126510000|2021-12-10 08:55:10|90682.8|90657.8|90684.1|90659.1|90685.2|90660.2|90682.8|90657.8|31
1639126520000|2021-12-10 08:55:20|90683.9|90658.9|90687.9|90662.9|90690.7|90665.7|90679.1|90654.1|43
1639126530000|2021-12-10 08:55:30|90688.7|90663.7|90692|90667|90692.2|90667.2|90688.7|90663.7|41
1639126540000|2021-12-10 08:55:40|90692.1|90667.1|90687.8|90662.8|90692.2|90667.2|90687.2|90662.2|31
1639126550000|2021-12-10 08:55:50|90687.9|90662.9|90688.7|90663.7|90690.4|90665.4|90687.8|90662.8|36
1639126560000|2021-12-10 08:56:00|90688.6|90663.6|90688.1|90663.1|90689.5|90664.5|90685.5|90660.5|45
1639126570000|2021-12-10 08:56:10|90688.2|90663.2|90682.4|90657.4|90688.7|90663.7|90680.6|90655.6|43
1639126580000|2021-12-10 08:56:20|90682.3|90657.3|90680.3|90655.3|90682.8|90657.8|90679.5|90654.5|50
1639126590000|2021-12-10 08:56:30|90680.1|90655.1|90679.5|90654.5|90681|90656|90678.8|90653.8|34
1639126600000|2021-12-10 08:56:40|90679.8|90654.8|90688.3|90663.3|90689.5|90664.5|90679.1|90654.1|53
1639126610000|2021-12-10 08:56:50|90688.6|90663.6|90701.5|90676.5|90701.7|90676.7|90687.8|90662.8|55
1639126620000|2021-12-10 08:57:00|90701.3|90676.3|90700.4|90675.4|90707.8|90682.8|90699.3|90674.3|51
1639126630000|2021-12-10 08:57:10|90700.9|90675.9|90673|90648|90700.9|90675.9|90673|90648|55
1639126640000|2021-12-10 08:57:20|90673.3|90648.3|90669|90644|90674.1|90649.1|90666.7|90641.7|50
1639126650000|2021-12-10 08:57:30|90669.2|90644.2|90668.2|90643.2|90669.2|90644.2|90665.9|90640.9|46
1639126660000|2021-12-10 08:57:40|90668|90643|90644.7|90619.7|90668|90643|90644.3|90619.3|50
1639126670000|2021-12-10 08:57:50|90644.3|90619.3|90635.5|90610.5|90648.4|90623.4|90634.2|90609.2|58
1639126680000|2021-12-10 08:58:00|90635.3|90610.3|90625.9|90600.9|90635.9|90610.9|90624.6|90599.6|51
1639126690000|2021-12-10 08:58:10|90625.8|90600.8|90625.2|90600.2|90632.8|90607.8|90623.7|90598.7|47
1639126700000|2021-12-10 08:58:20|90624.3|90599.3|90631.6|90606.6|90635.1|90610.1|90622.9|90597.9|56
1639126710000|2021-12-10 08:58:30|90631.9|90606.9|90637.9|90612.9|90638.9|90613.9|90629.7|90604.7|49
1639126720000|2021-12-10 08:58:40|90638.4|90613.4|90633.7|90608.7|90638.9|90613.9|90630.6|90605.6|38
1639126730000|2021-12-10 08:58:50|90633.3|90608.3|90633.9|90608.9|90634.9|90609.9|90631.5|90606.5|41
1639126740000|2021-12-10 08:59:00|90632.9|90607.9|90633.4|90608.4|90637.7|90612.7|90632.6|90607.6|51
1639126750000|2021-12-10 08:59:10|90632.8|90607.8|90633.9|90608.9|90635.3|90610.3|90631|90606|44
1639126760000|2021-12-10 08:59:20|90633.2|90608.2|90630.4|90605.4|90634.5|90609.5|90630.1|90605.1|47
1639126770000|2021-12-10 08:59:30|90630.7|90605.7|90602|90577|90634.5|90609.5|90598.7|90573.7|62
1639126780000|2021-12-10 08:59:40|90601.7|90576.7|90605.3|90580.3|90607.1|90582.1|90600.4|90575.4|50
1639126790000|2021-12-10 08:59:50|90603.8|90578.8|90587.1|90562.1|90603.8|90578.8|90584.9|90559.9|64
1639126800000|2021-12-10 09:00:00|90585.9|90560.9|90594.8|90569.8|90594.8|90569.8|90584.8|90559.8|62
1639126810000|2021-12-10 09:00:10|90594.5|90569.5|90616.3|90591.3|90616.6|90591.6|90593.3|90568.3|50
1639126820000|2021-12-10 09:00:20|90616|90591|90631|90606|90631.5|90606.5|90615.6|90590.6|53
1639126830000|2021-12-10 09:00:30|90630.3|90605.3|90637.2|90612.2|90637.2|90612.2|90628.4|90603.4|58
1639126840000|2021-12-10 09:00:40|90636.2|90611.2|90640.7|90615.7|90641.6|90616.6|90629.4|90604.4|64
1639126850000|2021-12-10 09:00:50|90639.7|90614.7|90628.9|90603.9|90640.2|90615.2|90628.6|90603.6|51
1639126860000|2021-12-10 09:01:00|90628.7|90603.7|90629.7|90604.7|90630.3|90605.3|90628.7|90603.7|47
1639126870000|2021-12-10 09:01:10|90630.1|90605.1|90648|90623|90648|90623|90630.1|90605.1|67
1639126880000|2021-12-10 09:01:20|90647.3|90622.3|90644.4|90619.4|90650.1|90625.1|90644.4|90619.4|49
1639126890000|2021-12-10 09:01:30|90644.7|90619.7|90637.8|90612.8|90645.1|90620.1|90635.2|90610.2|56
1639126900000|2021-12-10 09:01:40|90637.4|90612.4|90624.3|90599.3|90637.8|90612.8|90622.9|90597.9|50
1639126910000|2021-12-10 09:01:50|90624.5|90599.5|90620.2|90595.2|90626.6|90601.6|90617.8|90592.8|44
1639126920000|2021-12-10 09:02:00|90621.1|90596.1|90623.3|90598.3|90625.2|90600.2|90621|90596|31
1639126930000|2021-12-10 09:02:10|90623.6|90598.6|90626.9|90601.9|90626.9|90601.9|90623.4|90598.4|33
1639126940000|2021-12-10 09:02:20|90628.5|90603.5|90648.9|90623.9|90654|90629|90627.6|90602.6|66
1639126950000|2021-12-10 09:02:30|90647.4|90622.4|90649.8|90624.8|90651.4|90626.4|90647.4|90622.4|44
1639126960000|2021-12-10 09:02:40|90649.3|90624.3|90650.7|90625.7|90650.9|90625.9|90648.4|90623.4|24
1639126970000|2021-12-10 09:02:50|90650.5|90625.5|90647.2|90622.2|90650.7|90625.7|90646|90621|22
1639126980000|2021-12-10 09:03:00|90647|90622|90648.6|90623.6|90651.5|90626.5|90643.6|90618.6|45
1639126990000|2021-12-10 09:03:10|90647.7|90622.7|90637|90612|90648.6|90623.6|90631.8|90606.8|50
1639127000000|2021-12-10 09:03:20|90637.7|90612.7|90649.7|90624.7|90653.2|90628.2|90637.5|90612.5|64
1639127010000|2021-12-10 09:03:30|90648.2|90623.2|90647.4|90622.4|90650.5|90625.5|90647.2|90622.2|41
1639127020000|2021-12-10 09:03:40|90647.9|90622.9|90647.7|90622.7|90648.7|90623.7|90647.3|90622.3|29
1639127030000|2021-12-10 09:03:50|90647.5|90622.5|90648.4|90623.4|90648.4|90623.4|90647.3|90622.3|14
1639127040000|2021-12-10 09:04:00|90648|90623|90649.9|90624.9|90650.8|90625.8|90647.9|90622.9|32
1639127050000|2021-12-10 09:04:10|90650|90625|90649.8|90624.8|90651.4|90626.4|90648.2|90623.2|34
1639127060000|2021-12-10 09:04:20|90649.6|90624.6|90638.4|90613.4|90649.7|90624.7|90635.7|90610.7|43
1639127070000|2021-12-10 09:04:30|90637.7|90612.7|90639|90614|90642.8|90617.8|90637.1|90612.1|50
1639127080000|2021-12-10 09:04:40|90637.8|90612.8|90636.5|90611.5|90637.8|90612.8|90634.5|90609.5|39
1639127090000|2021-12-10 09:04:50|90637|90612|90646.8|90621.8|90646.8|90621.8|90634.9|90609.9|43
1639127100000|2021-12-10 09:05:00|90646.7|90621.7|90644.8|90619.8|90646.8|90621.8|90642|90617|45
1639127110000|2021-12-10 09:05:10|90645.3|90620.3|90644.5|90619.5|90645.5|90620.5|90642.6|90617.6|28
1639127120000|2021-12-10 09:05:20|90644.3|90619.3|90638.1|90613.1|90644.5|90619.5|90637.8|90612.8|44
1639127130000|2021-12-10 09:05:30|90639.1|90614.1|90634.7|90609.7|90639.1|90614.1|90632|90607|52
1639127140000|2021-12-10 09:05:40|90635|90610|90635.1|90610.1|90636.1|90611.1|90634|90609|37
1639127150000|2021-12-10 09:05:50|90634.7|90609.7|90634.4|90609.4|90636|90611|90633.7|90608.7|19
1639127160000|2021-12-10 09:06:00|90634.2|90609.2|90634.5|90609.5|90641.4|90616.4|90633.9|90608.9|47
1639127170000|2021-12-10 09:06:10|90634.1|90609.1|90636.9|90611.9|90637.3|90612.3|90633.3|90608.3|34
1639127180000|2021-12-10 09:06:20|90632.6|90607.6|90627.7|90602.7|90644.7|90619.7|90625.3|90600.3|55
1639127190000|2021-12-10 09:06:30|90627.3|90602.3|90628.8|90603.8|90631.8|90606.8|90627.2|90602.2|39
1639127200000|2021-12-10 09:06:40|90629.1|90604.1|90634.8|90609.8|90635.2|90610.2|90629.1|90604.1|48
1639127210000|2021-12-10 09:06:50|90635|90610|90637.6|90612.6|90642.8|90617.8|90635|90610|44
1639127220000|2021-12-10 09:07:00|90638.4|90613.4|90640.3|90615.3|90640.8|90615.8|90631.5|90606.5|50
1639127230000|2021-12-10 09:07:10|90640.7|90615.7|90651.3|90626.3|90652.6|90627.6|90640.1|90615.1|40
1639127240000|2021-12-10 09:07:20|90650.7|90625.7|90650|90625|90652.3|90627.3|90648.6|90623.6|40
1639127250000|2021-12-10 09:07:30|90649.9|90624.9|90650.3|90625.3|90650.3|90625.3|90641.6|90616.6|42
1639127260000|2021-12-10 09:07:40|90649.7|90624.7|90649.6|90624.6|90650.2|90625.2|90647.5|90622.5|32
1639127270000|2021-12-10 09:07:50|90649.2|90624.2|90646.1|90621.1|90649.5|90624.5|90642.5|90617.5|51
1639127280000|2021-12-10 09:08:00|90646.3|90621.3|90651|90626|90651.5|90626.5|90645.6|90620.6|51
1639127290000|2021-12-10 09:08:10|90651.2|90626.2|90651|90626|90651.5|90626.5|90650.1|90625.1|31
1639127300000|2021-12-10 09:08:20|90650|90625|90663.1|90638.1|90663.1|90638.1|90648.9|90623.9|49
1639127310000|2021-12-10 09:08:30|90663.3|90638.3|90647|90622|90663.3|90638.3|90644|90619|56
1639127320000|2021-12-10 09:08:40|90647.2|90622.2|90646.1|90621.1|90648.5|90623.5|90643.7|90618.7|40
1639127330000|2021-12-10 09:08:50|90646|90621|90653.3|90628.3|90653.5|90628.5|90646|90621|37
1639127340000|2021-12-10 09:09:00|90651.9|90626.9|90666.7|90641.7|90666.7|90641.7|90650.6|90625.6|53
1639127350000|2021-12-10 09:09:10|90669|90644|90670.8|90645.8|90672|90647|90669|90644|40
1639127360000|2021-12-10 09:09:20|90669.7|90644.7|90671.1|90646.1|90671.4|90646.4|90669.7|90644.7|30
1639127370000|2021-12-10 09:09:30|90671.2|90646.2|90700.4|90675.4|90700.4|90675.4|90671.2|90646.2|60
1639127380000|2021-12-10 09:09:40|90699.7|90674.7|90696.7|90671.7|90701.4|90676.4|90696.4|90671.4|44
1639127390000|2021-12-10 09:09:50|90696.8|90671.8|90697.4|90672.4|90698|90673|90696.3|90671.3|31
1639127400000|2021-12-10 09:10:00|90697.3|90672.3|90698.4|90673.4|90699|90674|90696.8|90671.8|30
1639127410000|2021-12-10 09:10:10|90698.3|90673.3|90713.8|90688.8|90713.8|90688.8|90697.7|90672.7|38
1639127420000|2021-12-10 09:10:20|90714.4|90689.4|90720.1|90695.1|90723.1|90698.1|90712.8|90687.8|36
1639127430000|2021-12-10 09:10:30|90719.9|90694.9|90713.6|90688.6|90720.3|90695.3|90712.3|90687.3|36
1639127440000|2021-12-10 09:10:40|90712.7|90687.7|90712.5|90687.5|90713.9|90688.9|90712.4|90687.4|13
1639127450000|2021-12-10 09:10:50|90712.8|90687.8|90714.2|90689.2|90714.5|90689.5|90712.5|90687.5|28
1639127460000|2021-12-10 09:11:00|90714.3|90689.3|90707.4|90682.4|90715.1|90690.1|90703.2|90678.2|50
1639127470000|2021-12-10 09:11:10|90706.7|90681.7|90707.4|90682.4|90707.6|90682.6|90706.3|90681.3|22
1639127480000|2021-12-10 09:11:20|90707|90682|90706.6|90681.6|90707.7|90682.7|90706.2|90681.2|18
1639127490000|2021-12-10 09:11:30|90706.8|90681.8|90703.6|90678.6|90706.8|90681.8|90702.2|90677.2|24
1639127500000|2021-12-10 09:11:40|90703.3|90678.3|90702.5|90677.5|90703.5|90678.5|90702.4|90677.4|18
1639127510000|2021-12-10 09:11:50|90702.6|90677.6|90680.2|90655.2|90702.8|90677.8|90679.2|90654.2|36
1639127520000|2021-12-10 09:12:00|90680.3|90655.3|90674.8|90649.8|90682|90657|90674.7|90649.7|45
1639127530000|2021-12-10 09:12:10|90675.5|90650.5|90677.7|90652.7|90678.4|90653.4|90675|90650|42
1639127540000|2021-12-10 09:12:20|90677.3|90652.3|90678.5|90653.5|90679.8|90654.8|90677.3|90652.3|35
1639127550000|2021-12-10 09:12:30|90679|90654|90680.9|90655.9|90681.3|90656.3|90679|90654|29
1639127560000|2021-12-10 09:12:40|90681|90656|90688|90663|90688.6|90663.6|90681|90656|45
1639127570000|2021-12-10 09:12:50|90688.1|90663.1|90681.3|90656.3|90688.8|90663.8|90681.3|90656.3|30
1639127580000|2021-12-10 09:13:00|90680.6|90655.6|90685.1|90660.1|90687.9|90662.9|90680.6|90655.6|44
1639127590000|2021-12-10 09:13:10|90685.4|90660.4|90684.7|90659.7|90686.3|90661.3|90683.9|90658.9|30
1639127600000|2021-12-10 09:13:20|90684.8|90659.8|90678.3|90653.3|90685|90660|90677.5|90652.5|42
1639127610000|2021-12-10 09:13:30|90679.4|90654.4|90666.7|90641.7|90679.4|90654.4|90666.7|90641.7|46
1639127620000|2021-12-10 09:13:40|90666.1|90641.1|90656.3|90631.3|90666.4|90641.4|90656.3|90631.3|51
1639127630000|2021-12-10 09:13:50|90656.5|90631.5|90664.5|90639.5|90665.7|90640.7|90655.3|90630.3|55
1639127640000|2021-12-10 09:14:00|90665.1|90640.1|90663.3|90638.3|90665.5|90640.5|90660.1|90635.1|45
1639127650000|2021-12-10 09:14:10|90663.2|90638.2|90672.5|90647.5|90672.5|90647.5|90662.8|90637.8|38
1639127660000|2021-12-10 09:14:20|90671.8|90646.8|90671.2|90646.2|90676.1|90651.1|90669.6|90644.6|58
1639127670000|2021-12-10 09:14:30|90671.1|90646.1|90677.6|90652.6|90677.6|90652.6|90670|90645|42
1639127680000|2021-12-10 09:14:40|90678|90653|90678.8|90653.8|90681.2|90656.2|90677.2|90652.2|45
1639127690000|2021-12-10 09:14:50|90679|90654|90688|90663|90688.4|90663.4|90677.2|90652.2|58
1639127700000|2021-12-10 09:15:00|90687.9|90662.9|90693.1|90668.1|90693.9|90668.9|90687.9|90662.9|49
1639127710000|2021-12-10 09:15:10|90693.4|90668.4|90692.6|90667.6|90693.7|90668.7|90691.8|90666.8|31
1639127720000|2021-12-10 09:15:20|90692.3|90667.3|90692.7|90667.7|90693.2|90668.2|90691.8|90666.8|30
1639127730000|2021-12-10 09:15:30|90692.5|90667.5|90686.2|90661.2|90693.2|90668.2|90686.2|90661.2|42
1639127740000|2021-12-10 09:15:40|90686.3|90661.3|90688.2|90663.2|90690.9|90665.9|90685.8|90660.8|49
1639127750000|2021-12-10 09:15:50|90687.4|90662.4|90669.3|90644.3|90688.8|90663.8|90669.3|90644.3|41
1639127760000|2021-12-10 09:16:00|90670.5|90645.5|90667.3|90642.3|90670.5|90645.5|90663.9|90638.9|42
1639127770000|2021-12-10 09:16:10|90667|90642|90666.1|90641.1|90668.4|90643.4|90665.7|90640.7|26
1639127780000|2021-12-10 09:16:20|90665.6|90640.6|90665.2|90640.2|90666.5|90641.5|90665|90640|18
1639127790000|2021-12-10 09:16:30|90665.5|90640.5|90665.2|90640.2|90666.6|90641.6|90664.8|90639.8|28
1639127800000|2021-12-10 09:16:40|90665.6|90640.6|90664.6|90639.6|90665.6|90640.6|90664|90639|20
1639127810000|2021-12-10 09:16:50|90664.7|90639.7|90659.6|90634.6|90664.9|90639.9|90645.9|90620.9|59
1639127820000|2021-12-10 09:17:00|90660.4|90635.4|90660.7|90635.7|90661.9|90636.9|90657.4|90632.4|52
1639127830000|2021-12-10 09:17:10|90660.5|90635.5|90660.8|90635.8|90662.9|90637.9|90660.1|90635.1|37
1639127840000|2021-12-10 09:17:20|90660.1|90635.1|90656.6|90631.6|90660.1|90635.1|90656.6|90631.6|50
1639127850000|2021-12-10 09:17:30|90655.8|90630.8|90664.2|90639.2|90664.9|90639.9|90655.8|90630.8|41
1639127860000|2021-12-10 09:17:40|90662.9|90637.9|90658.6|90633.6|90662.9|90637.9|90654.6|90629.6|44
1639127870000|2021-12-10 09:17:50|90657.9|90632.9|90659.9|90634.9|90661.5|90636.5|90657.9|90632.9|31
1639127880000|2021-12-10 09:18:00|90660.5|90635.5|90657.7|90632.7|90660.5|90635.5|90654.3|90629.3|35
1639127890000|2021-12-10 09:18:10|90657.5|90632.5|90638.2|90613.2|90657.7|90632.7|90636.9|90611.9|53
1639127900000|2021-12-10 09:18:20|90638.4|90613.4|90636.5|90611.5|90638.8|90613.8|90632.2|90607.2|53
1639127910000|2021-12-10 09:18:30|90636.3|90611.3|90633.2|90608.2|90636.5|90611.5|90633.2|90608.2|27
1639127920000|2021-12-10 09:18:40|90633.1|90608.1|90624.3|90599.3|90633.8|90608.8|90623.6|90598.6|41
1639127930000|2021-12-10 09:18:50|90624.4|90599.4|90621.5|90596.5|90625.7|90600.7|90620.1|90595.1|32
1639127940000|2021-12-10 09:19:00|90621.9|90596.9|90632.3|90607.3|90633.8|90608.8|90621.6|90596.6|58
1639127950000|2021-12-10 09:19:10|90631.9|90606.9|90632.7|90607.7|90633.4|90608.4|90631.8|90606.8|35
1639127960000|2021-12-10 09:19:20|90632.6|90607.6|90634.4|90609.4|90636|90611|90632.3|90607.3|36
1639127970000|2021-12-10 09:19:30|90634.3|90609.3|90649|90624|90649.3|90624.3|90634.3|90609.3|46
1639127980000|2021-12-10 09:19:40|90650.2|90625.2|90649.3|90624.3|90660.4|90635.4|90649.2|90624.2|55
1639127990000|2021-12-10 09:19:50|90649.7|90624.7|90650.1|90625.1|90650.6|90625.6|90647.3|90622.3|49
1639128000000|2021-12-10 09:20:00|90649.9|90624.9|90642|90617|90650.5|90625.5|90636.9|90611.9|50
1639128010000|2021-12-10 09:20:10|90642.4|90617.4|90642.3|90617.3|90643.3|90618.3|90641.8|90616.8|25
1639128020000|2021-12-10 09:20:20|90642.2|90617.2|90656.5|90631.5|90656.5|90631.5|90642.2|90617.2|35
1639128030000|2021-12-10 09:20:30|90658.4|90633.4|90641.5|90616.5|90658.4|90633.4|90639.9|90614.9|57
1639128040000|2021-12-10 09:20:40|90640.8|90615.8|90641.4|90616.4|90643|90618|90640.5|90615.5|26
1639128050000|2021-12-10 09:20:50|90641.6|90616.6|90640.6|90615.6|90642.1|90617.1|90636.7|90611.7|44
1639128060000|2021-12-10 09:21:00|90640.3|90615.3|90639.1|90614.1|90645.6|90620.6|90639.1|90614.1|55
1639128070000|2021-12-10 09:21:10|90639.5|90614.5|90633.9|90608.9|90640.7|90615.7|90629.8|90604.8|42
1639128080000|2021-12-10 09:21:20|90634.1|90609.1|90631.7|90606.7|90634.4|90609.4|90631.3|90606.3|44
1639128090000|2021-12-10 09:21:30|90631.9|90606.9|90637.2|90612.2|90637.2|90612.2|90631.8|90606.8|35
1639128100000|2021-12-10 09:21:40|90636.7|90611.7|90636.6|90611.6|90637.3|90612.3|90635.7|90610.7|25
1639128110000|2021-12-10 09:21:50|90636|90611|90632.1|90607.1|90637.9|90612.9|90631.7|90606.7|50
1639128120000|2021-12-10 09:22:00|90632.4|90607.4|90634.6|90609.6|90636.3|90611.3|90632.4|90607.4|46
1639128130000|2021-12-10 09:22:10|90634.3|90609.3|90636.1|90611.1|90636.8|90611.8|90633.8|90608.8|38
1639128140000|2021-12-10 09:22:20|90636.6|90611.6|90640|90615|90640|90615|90636.6|90611.6|28
1639128150000|2021-12-10 09:22:30|90639.7|90614.7|90658.2|90633.2|90658.6|90633.6|90639.6|90614.6|50
1639128160000|2021-12-10 09:22:40|90658.5|90633.5|90655.5|90630.5|90658.8|90633.8|90655.5|90630.5|43
1639128170000|2021-12-10 09:22:50|90655.4|90630.4|90649.6|90624.6|90656.2|90631.2|90648.2|90623.2|54
1639128180000|2021-12-10 09:23:00|90649.9|90624.9|90648.4|90623.4|90652.8|90627.8|90648.4|90623.4|46
1639128190000|2021-12-10 09:23:10|90648.6|90623.6|90655.3|90630.3|90656.2|90631.2|90648.6|90623.6|46
1639128200000|2021-12-10 09:23:20|90655.7|90630.7|90655.3|90630.3|90655.7|90630.7|90654|90629|36
1639128210000|2021-12-10 09:23:30|90655.1|90630.1|90649.6|90624.6|90655.3|90630.3|90649.5|90624.5|21
1639128220000|2021-12-10 09:23:40|90649.4|90624.4|90644.6|90619.6|90651|90626|90643.9|90618.9|46
1639128230000|2021-12-10 09:23:50|90644.1|90619.1|90644.3|90619.3|90644.6|90619.6|90643.4|90618.4|35
1639128240000|2021-12-10 09:24:00|90644.4|90619.4|90650.2|90625.2|90652.6|90627.6|90644.4|90619.4|39
1639128250000|2021-12-10 09:24:10|90650.1|90625.1|90643.5|90618.5|90650.1|90625.1|90641.3|90616.3|54
1639128260000|2021-12-10 09:24:20|90644.1|90619.1|90645.4|90620.4|90646.3|90621.3|90641.4|90616.4|44
1639128270000|2021-12-10 09:24:30|90645.5|90620.5|90644.6|90619.6|90646.5|90621.5|90644.6|90619.6|30
1639128280000|2021-12-10 09:24:40|90644.1|90619.1|90659.9|90634.9|90660.4|90635.4|90644.1|90619.1|46
1639128290000|2021-12-10 09:24:50|90660.4|90635.4|90660.4|90635.4|90661.5|90636.5|90659.7|90634.7|31
1639128300000|2021-12-10 09:25:00|90660.3|90635.3|90667.5|90642.5|90667.6|90642.6|90660|90635|32
1639128310000|2021-12-10 09:25:10|90668.4|90643.4|90674.8|90649.8|90680.9|90655.9|90668.3|90643.3|45
1639128320000|2021-12-10 09:25:20|90674.9|90649.9|90675.2|90650.2|90678.8|90653.8|90674.8|90649.8|49
1639128330000|2021-12-10 09:25:30|90675.1|90650.1|90673|90648|90677.7|90652.7|90672.2|90647.2|39
1639128340000|2021-12-10 09:25:40|90672.2|90647.2|90675|90650|90675|90650|90672.2|90647.2|29
1639128350000|2021-12-10 09:25:50|90674.9|90649.9|90680.5|90655.5|90684.2|90659.2|90674.7|90649.7|49
1639128360000|2021-12-10 09:26:00|90680.4|90655.4|90677.2|90652.2|90681.5|90656.5|90676.1|90651.1|38
1639128370000|2021-12-10 09:26:10|90677.6|90652.6|90671.8|90646.8|90677.9|90652.9|90670.2|90645.2|45
1639128380000|2021-12-10 09:26:20|90671.4|90646.4|90673.6|90648.6|90674.4|90649.4|90668.4|90643.4|50
1639128390000|2021-12-10 09:26:30|90673.4|90648.4|90675.5|90650.5|90676.5|90651.5|90673.3|90648.3|33
1639128400000|2021-12-10 09:26:40|90675.8|90650.8|90675.9|90650.9|90676.8|90651.8|90674.2|90649.2|18
1639128410000|2021-12-10 09:26:50|90676.1|90651.1|90680.1|90655.1|90684.6|90659.6|90676.1|90651.1|44
1639128420000|2021-12-10 09:27:00|90680.2|90655.2|90674|90649|90680.2|90655.2|90673.2|90648.2|40
1639128430000|2021-12-10 09:27:10|90673.9|90648.9|90674.3|90649.3|90678.3|90653.3|90673.1|90648.1|45
1639128440000|2021-12-10 09:27:20|90674.4|90649.4|90675.2|90650.2|90676.3|90651.3|90674.4|90649.4|26
1639128450000|2021-12-10 09:27:30|90675.7|90650.7|90676.7|90651.7|90677.7|90652.7|90675.3|90650.3|32
1639128460000|2021-12-10 09:27:40|90676.9|90651.9|90680|90655|90680.1|90655.1|90676.7|90651.7|30
1639128470000|2021-12-10 09:27:50|90679.7|90654.7|90673.2|90648.2|90681.5|90656.5|90673.2|90648.2|47
1639128480000|2021-12-10 09:28:00|90673.6|90648.6|90677.8|90652.8|90679.6|90654.6|90672.8|90647.8|30
1639128490000|2021-12-10 09:28:10|90677.9|90652.9|90679.7|90654.7|90680|90655|90677.9|90652.9|15
1639128500000|2021-12-10 09:28:20|90680.9|90655.9|90673.8|90648.8|90681.7|90656.7|90671.5|90646.5|42
1639128510000|2021-12-10 09:28:30|90673.7|90648.7|90678.9|90653.9|90678.9|90653.9|90672.5|90647.5|32
1639128520000|2021-12-10 09:28:40|90678.7|90653.7|90677.1|90652.1|90678.7|90653.7|90673.8|90648.8|38
1639128530000|2021-12-10 09:28:50|90677.2|90652.2|90675.2|90650.2|90677.2|90652.2|90673.6|90648.6|33
1639128540000|2021-12-10 09:29:00|90675.9|90650.9|90678.8|90653.8|90678.8|90653.8|90673.8|90648.8|44
1639128550000|2021-12-10 09:29:10|90678.1|90653.1|90687.9|90662.9|90688.6|90663.6|90678|90653|50
1639128560000|2021-12-10 09:29:20|90688.4|90663.4|90692.3|90667.3|90693|90668|90687.8|90662.8|24
1639128570000|2021-12-10 09:29:30|90692.2|90667.2|90691.6|90666.6|90693.5|90668.5|90690.3|90665.3|36
1639128580000|2021-12-10 09:29:40|90691.7|90666.7|90687.4|90662.4|90692.2|90667.2|90685.2|90660.2|31
1639128590000|2021-12-10 09:29:50|90687.8|90662.8|90689.1|90664.1|90689.3|90664.3|90686.3|90661.3|40
1639128600000|2021-12-10 09:30:00|90688.8|90663.8|90692.1|90667.1|90693.5|90668.5|90688.6|90663.6|44
1639128610000|2021-12-10 09:30:10|90692|90667|90687.8|90662.8|90694.4|90669.4|90687.7|90662.7|36
1639128620000|2021-12-10 09:30:20|90688.6|90663.6|90685.2|90660.2|90689.2|90664.2|90683.9|90658.9|44
1639128630000|2021-12-10 09:30:30|90685.3|90660.3|90682.6|90657.6|90685.3|90660.3|90682.3|90657.3|20
1639128640000|2021-12-10 09:30:40|90683|90658|90683.1|90658.1|90683.8|90658.8|90682.6|90657.6|30
1639128650000|2021-12-10 09:30:50|90683.3|90658.3|90679.3|90654.3|90683.3|90658.3|90678.3|90653.3|36
1639128660000|2021-12-10 09:31:00|90678.8|90653.8|90678.6|90653.6|90679.9|90654.9|90677.5|90652.5|35
1639128670000|2021-12-10 09:31:10|90678.9|90653.9|90682.4|90657.4|90684.4|90659.4|90678.9|90653.9|46
1639128680000|2021-12-10 09:31:20|90682.5|90657.5|90680.9|90655.9|90682.7|90657.7|90677.8|90652.8|27
1639128690000|2021-12-10 09:31:30|90681.1|90656.1|90679.5|90654.5|90681.9|90656.9|90676.4|90651.4|39
1639128700000|2021-12-10 09:31:40|90679.4|90654.4|90680.8|90655.8|90681.2|90656.2|90678.3|90653.3|28
1639128710000|2021-12-10 09:31:50|90679.8|90654.8|90680.1|90655.1|90681.2|90656.2|90679.8|90654.8|30
1639128720000|2021-12-10 09:32:00|90679.8|90654.8|90684.4|90659.4|90687.7|90662.7|90677.2|90652.2|42
1639128730000|2021-12-10 09:32:10|90685.5|90660.5|90689.4|90664.4|90690.5|90665.5|90683.6|90658.6|41
1639128740000|2021-12-10 09:32:20|90689.3|90664.3|90688.3|90663.3|90690.4|90665.4|90687.6|90662.6|38
1639128750000|2021-12-10 09:32:30|90688|90663|90687.7|90662.7|90688|90663|90686.3|90661.3|30
1639128760000|2021-12-10 09:32:40|90687.5|90662.5|90697.2|90672.2|90697.4|90672.4|90687.1|90662.1|36
1639128770000|2021-12-10 09:32:50|90697|90672|90696.2|90671.2|90698|90673|90696.2|90671.2|39
1639128780000|2021-12-10 09:33:00|90696.5|90671.5|90698.1|90673.1|90698.5|90673.5|90695.4|90670.4|27
1639128790000|2021-12-10 09:33:10|90697.7|90672.7|90697.5|90672.5|90699.6|90674.6|90696.5|90671.5|48
1639128800000|2021-12-10 09:33:20|90697.3|90672.3|90708.5|90683.5|90708.7|90683.7|90696.4|90671.4|60
1639128810000|2021-12-10 09:33:30|90708.6|90683.6|90709.9|90684.9|90709.9|90684.9|90708.1|90683.1|36
1639128820000|2021-12-10 09:33:40|90710.3|90685.3|90710.9|90685.9|90710.9|90685.9|90709.9|90684.9|15
1639128830000|2021-12-10 09:33:50|90710.4|90685.4|90716.6|90691.6|90717.9|90692.9|90710.3|90685.3|34
1639128840000|2021-12-10 09:34:00|90716.4|90691.4|90722|90697|90724.9|90699.9|90713.8|90688.8|53
1639128850000|2021-12-10 09:34:10|90721.9|90696.9|90720.7|90695.7|90722.3|90697.3|90719.6|90694.6|41
1639128860000|2021-12-10 09:34:20|90721.4|90696.4|90718|90693|90721.5|90696.5|90717|90692|25
1639128870000|2021-12-10 09:34:30|90718.1|90693.1|90717.8|90692.8|90718.4|90693.4|90716.3|90691.3|34
1639128880000|2021-12-10 09:34:40|90717.7|90692.7|90719.1|90694.1|90719.7|90694.7|90717.1|90692.1|31
1639128890000|2021-12-10 09:34:50|90718.3|90693.3|90714.8|90689.8|90718.3|90693.3|90711.9|90686.9|45
1639128900000|2021-12-10 09:35:00|90713.7|90688.7|90690|90665|90713.9|90688.9|90689.8|90664.8|51
1639128910000|2021-12-10 09:35:10|90690.2|90665.2|90690.1|90665.1|90690.4|90665.4|90688.5|90663.5|34
1639128920000|2021-12-10 09:35:20|90690|90665|90679.9|90654.9|90690.8|90665.8|90679.6|90654.6|38
1639128930000|2021-12-10 09:35:30|90681|90656|90672.7|90647.7|90681|90656|90669.9|90644.9|45
1639128940000|2021-12-10 09:35:40|90672.5|90647.5|90673.5|90648.5|90673.5|90648.5|90671.8|90646.8|21
1639128950000|2021-12-10 09:35:50|90673.4|90648.4|90671.2|90646.2|90674.8|90649.8|90667.2|90642.2|50
1639128960000|2021-12-10 09:36:00|90670.7|90645.7|90672.2|90647.2|90672.2|90647.2|90670.7|90645.7|29
1639128970000|2021-12-10 09:36:10|90672.1|90647.1|90669.8|90644.8|90674.2|90649.2|90667.6|90642.6|45
1639128980000|2021-12-10 09:36:20|90670.6|90645.6|90668.7|90643.7|90670.8|90645.8|90666.8|90641.8|61
1639128990000|2021-12-10 09:36:30|90668.9|90643.9|90669.7|90644.7|90670.3|90645.3|90666.9|90641.9|52
1639129000000|2021-12-10 09:36:40|90669.8|90644.8|90669.1|90644.1|90672.5|90647.5|90667.4|90642.4|45
1639129010000|2021-12-10 09:36:50|90669.1|90644.1|90669.7|90644.7|90671.5|90646.5|90668.2|90643.2|49
1639129020000|2021-12-10 09:37:00|90668.9|90643.9|90668.1|90643.1|90670.7|90645.7|90668.1|90643.1|33
1639129030000|2021-12-10 09:37:10|90668.4|90643.4|90668.5|90643.5|90669.7|90644.7|90668.1|90643.1|27
1639129040000|2021-12-10 09:37:20|90668.2|90643.2|90674.6|90649.6|90674.6|90649.6|90668.2|90643.2|37
1639129050000|2021-12-10 09:37:30|90673.5|90648.5|90670.4|90645.4|90673.7|90648.7|90665.5|90640.5|53
1639129060000|2021-12-10 09:37:40|90670.2|90645.2|90670.6|90645.6|90670.8|90645.8|90665.8|90640.8|55
1639129070000|2021-12-10 09:37:50|90670.7|90645.7|90669.2|90644.2|90670.8|90645.8|90667.6|90642.6|37
1639129080000|2021-12-10 09:38:00|90668.9|90643.9|90664.7|90639.7|90669.2|90644.2|90660.7|90635.7|40
1639129090000|2021-12-10 09:38:10|90665.3|90640.3|90649.1|90624.1|90665.7|90640.7|90648.4|90623.4|44
1639129100000|2021-12-10 09:38:20|90649.2|90624.2|90638.7|90613.7|90649.9|90624.9|90638|90613|43
1639129110000|2021-12-10 09:38:30|90638.5|90613.5|90630.2|90605.2|90639.4|90614.4|90629.4|90604.4|32
1639129120000|2021-12-10 09:38:40|90630.1|90605.1|90625.9|90600.9|90630.1|90605.1|90624.6|90599.6|52
1639129130000|2021-12-10 09:38:50|90625.7|90600.7|90624.9|90599.9|90626|90601|90623.8|90598.8|25
1639129140000|2021-12-10 09:39:00|90625.1|90600.1|90617.6|90592.6|90625.9|90600.9|90615.4|90590.4|53
1639129150000|2021-12-10 09:39:10|90617.3|90592.3|90617.3|90592.3|90617.5|90592.5|90616.9|90591.9|33
1639129160000|2021-12-10 09:39:20|90617.4|90592.4|90616.1|90591.1|90618.2|90593.2|90615.9|90590.9|22
1639129170000|2021-12-10 09:39:30|90616.4|90591.4|90614|90589|90619.3|90594.3|90614|90589|38
1639129180000|2021-12-10 09:39:40|90613.9|90588.9|90614.8|90589.8|90615.3|90590.3|90613.2|90588.2|33
1639129190000|2021-12-10 09:39:50|90615.4|90590.4|90618.8|90593.8|90618.8|90593.8|90613.6|90588.6|48
1639129200000|2021-12-10 09:40:00|90617.2|90592.2|90616.4|90591.4|90618.7|90593.7|90613.8|90588.8|43
1639129210000|2021-12-10 09:40:10|90615.6|90590.6|90618.3|90593.3|90618.9|90593.9|90613.4|90588.4|36
1639129220000|2021-12-10 09:40:20|90619.3|90594.3|90618|90593|90619.3|90594.3|90616.4|90591.4|37
1639129230000|2021-12-10 09:40:30|90616.8|90591.8|90615.6|90590.6|90618.7|90593.7|90613.1|90588.1|54
1639129240000|2021-12-10 09:40:40|90615.4|90590.4|90612.5|90587.5|90615.6|90590.6|90610.5|90585.5|35
1639129250000|2021-12-10 09:40:50|90612.7|90587.7|90626.2|90601.2|90626.6|90601.6|90612.5|90587.5|51
1639129260000|2021-12-10 09:41:00|90626.6|90601.6|90627.5|90602.5|90628.5|90603.5|90625|90600|46
1639129270000|2021-12-10 09:41:10|90627.1|90602.1|90622.1|90597.1|90627.4|90602.4|90619.6|90594.6|34
1639129280000|2021-12-10 09:41:20|90622|90597|90616.3|90591.3|90622.5|90597.5|90614.6|90589.6|29
1639129290000|2021-12-10 09:41:30|90614.4|90589.4|90622.7|90597.7|90624.7|90599.7|90613.5|90588.5|53
1639129300000|2021-12-10 09:41:40|90623|90598|90624.1|90599.1|90624.6|90599.6|90620.9|90595.9|49
1639129310000|2021-12-10 09:41:50|90624.6|90599.6|90632.6|90607.6|90632.9|90607.9|90622.3|90597.3|40
1639129320000|2021-12-10 09:42:00|90632|90607|90631.2|90606.2|90633.2|90608.2|90631.2|90606.2|32
1639129330000|2021-12-10 09:42:10|90632|90607|90628.6|90603.6|90632|90607|90628.5|90603.5|31
1639129340000|2021-12-10 09:42:20|90628.2|90603.2|90628.1|90603.1|90628.4|90603.4|90627.4|90602.4|25
1639129350000|2021-12-10 09:42:30|90627.8|90602.8|90632|90607|90633.7|90608.7|90627.8|90602.8|35
1639129360000|2021-12-10 09:42:40|90631.1|90606.1|90632.1|90607.1|90632.3|90607.3|90628.1|90603.1|39
1639129370000|2021-12-10 09:42:50|90632.9|90607.9|90633.8|90608.8|90634.1|90609.1|90632.6|90607.6|29
1639129380000|2021-12-10 09:43:00|90634|90609|90648|90623|90648|90623|90633|90608|40
1639129390000|2021-12-10 09:43:10|90648.2|90623.2|90652.7|90627.7|90653|90628|90648.2|90623.2|31
1639129400000|2021-12-10 09:43:20|90653.1|90628.1|90657.1|90632.1|90658.4|90633.4|90652.2|90627.2|28
1639129410000|2021-12-10 09:43:30|90658|90633|90680.3|90655.3|90683.4|90658.4|90658|90633|45
1639129420000|2021-12-10 09:43:40|90679.9|90654.9|90688.4|90663.4|90691.4|90666.4|90678.5|90653.5|51
1639129430000|2021-12-10 09:43:50|90688.6|90663.6|90685.3|90660.3|90690.7|90665.7|90684.7|90659.7|29
1639129440000|2021-12-10 09:44:00|90685|90660|90676.9|90651.9|90685.8|90660.8|90676.9|90651.9|39
1639129450000|2021-12-10 09:44:10|90675.9|90650.9|90682|90657|90682|90657|90675.2|90650.2|34
1639129460000|2021-12-10 09:44:20|90681.5|90656.5|90681.5|90656.5|90683.8|90658.8|90679|90654|60
1639129470000|2021-12-10 09:44:30|90681.7|90656.7|90686.7|90661.7|90687.4|90662.4|90678.7|90653.7|58
1639129480000|2021-12-10 09:44:40|90686.3|90661.3|90691.8|90666.8|90692.1|90667.1|90685.1|90660.1|47
1639129490000|2021-12-10 09:44:50|90692|90667|90704.3|90679.3|90704.3|90679.3|90691.6|90666.6|54
1639129500000|2021-12-10 09:45:00|90704.1|90679.1|90704.1|90679.1|90706.8|90681.8|90703.5|90678.5|56
1639129510000|2021-12-10 09:45:10|90704.2|90679.2|90704.7|90679.7|90705.5|90680.5|90704|90679|34
1639129520000|2021-12-10 09:45:20|90704.4|90679.4|90705.1|90680.1|90706.6|90681.6|90703.8|90678.8|48
1639129530000|2021-12-10 09:45:30|90705.5|90680.5|90702.8|90677.8|90707|90682|90700.1|90675.1|38
1639129540000|2021-12-10 09:45:40|90700.6|90675.6|90696|90671|90701.4|90676.4|90696|90671|31
1639129550000|2021-12-10 09:45:50|90693.8|90668.8|90696.4|90671.4|90700.7|90675.7|90690.4|90665.4|42
1639129560000|2021-12-10 09:46:00|90692.4|90667.4|90687.2|90662.2|90692.6|90667.6|90685.5|90660.5|50
1639129570000|2021-12-10 09:46:10|90687.4|90662.4|90650.8|90625.8|90688.5|90663.5|90650.6|90625.6|63
1639129580000|2021-12-10 09:46:20|90651|90626|90653.3|90628.3|90653.7|90628.7|90650.8|90625.8|48
1639129590000|2021-12-10 09:46:30|90653.4|90628.4|90652.9|90627.9|90654.6|90629.6|90652|90627|33
1639129600000|2021-12-10 09:46:40|90653.6|90628.6|90655.1|90630.1|90656.3|90631.3|90653.3|90628.3|45
1639129610000|2021-12-10 09:46:50|90653.9|90628.9|90656.8|90631.8|90658|90633|90653.6|90628.6|51
1639129620000|2021-12-10 09:47:00|90657.1|90632.1|90661.9|90636.9|90667.2|90642.2|90655.4|90630.4|65
1639129630000|2021-12-10 09:47:10|90662.2|90637.2|90659.8|90634.8|90662.7|90637.7|90659.1|90634.1|43
1639129640000|2021-12-10 09:47:20|90660|90635|90672.5|90647.5|90673|90648|90659.3|90634.3|60
1639129650000|2021-12-10 09:47:30|90672.8|90647.8|90667|90642|90673.8|90648.8|90666.4|90641.4|46
1639129660000|2021-12-10 09:47:40|90666.6|90641.6|90669|90644|90669.1|90644.1|90664.6|90639.6|45
1639129670000|2021-12-10 09:47:50|90669.7|90644.7|90668.8|90643.8|90670.4|90645.4|90666.4|90641.4|52
1639129680000|2021-12-10 09:48:00|90668.9|90643.9|90685.6|90660.6|90687.4|90662.4|90667.7|90642.7|51
1639129690000|2021-12-10 09:48:10|90686.5|90661.5|90686.7|90661.7|90689|90664|90685.8|90660.8|31
1639129700000|2021-12-10 09:48:20|90688.9|90663.9|90679.4|90654.4|90688.9|90663.9|90676.1|90651.1|47
1639129710000|2021-12-10 09:48:30|90678.9|90653.9|90681.5|90656.5|90681.5|90656.5|90677.6|90652.6|35
1639129720000|2021-12-10 09:48:40|90683|90658|90684|90659|90685.9|90660.9|90681.7|90656.7|48
1639129730000|2021-12-10 09:48:50|90683.7|90658.7|90686.2|90661.2|90688.4|90663.4|90683.5|90658.5|45
1639129740000|2021-12-10 09:49:00|90686.5|90661.5|90683.8|90658.8|90687.8|90662.8|90682.3|90657.3|47
1639129750000|2021-12-10 09:49:10|90684|90659|90685.3|90660.3|90685.4|90660.4|90683.8|90658.8|46
1639129760000|2021-12-10 09:49:20|90684.8|90659.8|90687.5|90662.5|90688|90663|90684.8|90659.8|48
1639129770000|2021-12-10 09:49:30|90688.3|90663.3|90679.9|90654.9|90690.4|90665.4|90679.9|90654.9|48
1639129780000|2021-12-10 09:49:40|90680.5|90655.5|90691.8|90666.8|90694.4|90669.4|90680.5|90655.5|52
1639129790000|2021-12-10 09:49:50|90692.2|90667.2|90684.3|90659.3|90694.3|90669.3|90683.4|90658.4|55
1639129800000|2021-12-10 09:50:00|90683.8|90658.8|90688.6|90663.6|90688.6|90663.6|90681.5|90656.5|46
1639129810000|2021-12-10 09:50:10|90688.5|90663.5|90683.4|90658.4|90691.9|90666.9|90682.7|90657.7|42
1639129820000|2021-12-10 09:50:20|90682.5|90657.5|90682.2|90657.2|90683.7|90658.7|90681.2|90656.2|36
1639129830000|2021-12-10 09:50:30|90682.4|90657.4|90678.2|90653.2|90682.4|90657.4|90678.2|90653.2|41
1639129840000|2021-12-10 09:50:40|90679|90654|90680.6|90655.6|90680.6|90655.6|90678.6|90653.6|30
1639129850000|2021-12-10 09:50:50|90682.9|90657.9|90684.9|90659.9|90685.9|90660.9|90682.9|90657.9|44
1639129860000|2021-12-10 09:51:00|90684.7|90659.7|90677.8|90652.8|90685.7|90660.7|90677.8|90652.8|41
1639129870000|2021-12-10 09:51:10|90678.4|90653.4|90685.6|90660.6|90687.4|90662.4|90678.3|90653.3|59
1639129880000|2021-12-10 09:51:20|90685.5|90660.5|90682.1|90657.1|90685.5|90660.5|90675.7|90650.7|58
1639129890000|2021-12-10 09:51:30|90681.7|90656.7|90687.5|90662.5|90688.8|90663.8|90681.4|90656.4|56
1639129900000|2021-12-10 09:51:40|90687.1|90662.1|90683.8|90658.8|90688.9|90663.9|90683.8|90658.8|37
1639129910000|2021-12-10 09:51:50|90685|90660|90684.4|90659.4|90685.6|90660.6|90682.9|90657.9|52
1639129920000|2021-12-10 09:52:00|90684.7|90659.7|90681|90656|90685.1|90660.1|90680.3|90655.3|51
1639129930000|2021-12-10 09:52:10|90682.8|90657.8|90680.6|90655.6|90685.9|90660.9|90678.1|90653.1|62
1639129940000|2021-12-10 09:52:20|90680.4|90655.4|90689.4|90664.4|90690.5|90665.5|90678.9|90653.9|59
1639129950000|2021-12-10 09:52:30|90688.9|90663.9|90686.8|90661.8|90688.9|90663.9|90684.2|90659.2|43
1639129960000|2021-12-10 09:52:40|90687.2|90662.2|90687.6|90662.6|90688.7|90663.7|90686.6|90661.6|39
1639129970000|2021-12-10 09:52:50|90688.5|90663.5|90691.8|90666.8|90693.3|90668.3|90686.1|90661.1|42
1639129980000|2021-12-10 09:53:00|90691.6|90666.6|90696.9|90671.9|90697.1|90672.1|90691.6|90666.6|49
1639129990000|2021-12-10 09:53:10|90696.2|90671.2|90701.9|90676.9|90701.9|90676.9|90696.2|90671.2|53
1639130000000|2021-12-10 09:53:20|90702|90677|90702|90677|90703.5|90678.5|90701|90676|56
1639130010000|2021-12-10 09:53:30|90701.9|90676.9|90702.4|90677.4|90705.9|90680.9|90700.1|90675.1|63
1639130020000|2021-12-10 09:53:40|90701.8|90676.8|90697.7|90672.7|90701.8|90676.8|90696.3|90671.3|55
1639130030000|2021-12-10 09:53:50|90697.1|90672.1|90694.3|90669.3|90698.2|90673.2|90693.4|90668.4|43
1639130040000|2021-12-10 09:54:00|90694.5|90669.5|90696.4|90671.4|90696.4|90671.4|90692.2|90667.2|41
1639130050000|2021-12-10 09:54:10|90697.7|90672.7|90697.7|90672.7|90699.8|90674.8|90695.4|90670.4|46
1639130060000|2021-12-10 09:54:20|90696.8|90671.8|90701.1|90676.1|90701.5|90676.5|90696.1|90671.1|40
1639130070000|2021-12-10 09:54:30|90700.4|90675.4|90748.6|90723.6|90749.5|90724.5|90700.4|90675.4|56
1639130080000|2021-12-10 09:54:40|90748.2|90723.2|90728.6|90703.6|90748.6|90723.6|90727.2|90702.2|56
1639130090000|2021-12-10 09:54:50|90728|90703|90712.7|90687.7|90729.8|90704.8|90712.7|90687.7|42
1639130100000|2021-12-10 09:55:00|90712.8|90687.8|90713.8|90688.8|90714.3|90689.3|90708.6|90683.6|39
1639130110000|2021-12-10 09:55:10|90714.2|90689.2|90714.1|90689.1|90714.6|90689.6|90713.8|90688.8|24
1639130120000|2021-12-10 09:55:20|90714|90689|90714.2|90689.2|90716.1|90691.1|90713.8|90688.8|37
1639130130000|2021-12-10 09:55:30|90713.8|90688.8|90714.2|90689.2|90714.3|90689.3|90713|90688|36
1639130140000|2021-12-10 09:55:40|90714.1|90689.1|90715.2|90690.2|90715.8|90690.8|90713.8|90688.8|35
1639130150000|2021-12-10 09:55:50|90715.1|90690.1|90714.7|90689.7|90717.6|90692.6|90713.6|90688.6|36
1639130160000|2021-12-10 09:56:00|90714.2|90689.2|90721.1|90696.1|90722|90697|90712.3|90687.3|54
1639130170000|2021-12-10 09:56:10|90720.6|90695.6|90723.6|90698.6|90727.3|90702.3|90720.1|90695.1|44
1639130180000|2021-12-10 09:56:20|90724|90699|90722.1|90697.1|90725.6|90700.6|90722|90697|41
1639130190000|2021-12-10 09:56:30|90720.7|90695.7|90716.7|90691.7|90720.7|90695.7|90716.7|90691.7|43
1639130200000|2021-12-10 09:56:40|90717.7|90692.7|90719.3|90694.3|90719.3|90694.3|90715.6|90690.6|40
1639130210000|2021-12-10 09:56:50|90719.4|90694.4|90720.1|90695.1|90721.9|90696.9|90719.4|90694.4|30
1639130220000|2021-12-10 09:57:00|90719.9|90694.9|90720|90695|90721.2|90696.2|90719.7|90694.7|23
1639130230000|2021-12-10 09:57:10|90719.9|90694.9|90713.1|90688.1|90721.3|90696.3|90710.6|90685.6|40
1639130240000|2021-12-10 09:57:20|90713.4|90688.4|90710.5|90685.5|90715.8|90690.8|90707.3|90682.3|48
1639130250000|2021-12-10 09:57:30|90709.9|90684.9|90710.9|90685.9|90714.9|90689.9|90709.1|90684.1|47
1639130260000|2021-12-10 09:57:40|90711.1|90686.1|90732.4|90707.4|90733.9|90708.9|90708.2|90683.2|63
1639130270000|2021-12-10 09:57:50|90731.7|90706.7|90735.2|90710.2|90735.3|90710.3|90731.7|90706.7|41
1639130280000|2021-12-10 09:58:00|90734|90709|90736.1|90711.1|90738.5|90713.5|90734|90709|51
1639130290000|2021-12-10 09:58:10|90736.4|90711.4|90730.4|90705.4|90736.4|90711.4|90729.9|90704.9|47
1639130300000|2021-12-10 09:58:20|90730.6|90705.6|90730.4|90705.4|90731.9|90706.9|90728.9|90703.9|37
1639130310000|2021-12-10 09:58:30|90731.2|90706.2|90731.5|90706.5|90731.6|90706.6|90730.6|90705.6|31
1639130320000|2021-12-10 09:58:40|90731.9|90706.9|90732.7|90707.7|90736.8|90711.8|90731.7|90706.7|59
1639130330000|2021-12-10 09:58:50|90732.6|90707.6|90721.4|90696.4|90732.6|90707.6|90718.7|90693.7|45
1639130340000|2021-12-10 09:59:00|90720.6|90695.6|90706.9|90681.9|90725.4|90700.4|90706.9|90681.9|57
1639130350000|2021-12-10 09:59:10|90703.8|90678.8|90720.3|90695.3|90720.7|90695.7|90703.6|90678.6|64
1639130360000|2021-12-10 09:59:20|90721.1|90696.1|90734.4|90709.4|90734.5|90709.5|90720.5|90695.5|58
1639130370000|2021-12-10 09:59:30|90733.6|90708.6|90746.4|90721.4|90747.8|90722.8|90732.3|90707.3|57
1639130380000|2021-12-10 09:59:40|90746|90721|90743.6|90718.6|90746.2|90721.2|90743.3|90718.3|55
1639130390000|2021-12-10 09:59:50|90743.5|90718.5|90744|90719|90744.6|90719.6|90742.5|90717.5|46
1639130400000|2021-12-10 10:00:00|90743.8|90718.8|90744.7|90719.7|90748.1|90723.1|90743.8|90718.8|55
1639130410000|2021-12-10 10:00:10|90744.6|90719.6|90738.8|90713.8|90744.7|90719.7|90732.4|90707.4|54
1639130420000|2021-12-10 10:00:20|90738.7|90713.7|90745.2|90720.2|90748.4|90723.4|90738.5|90713.5|59
1639130430000|2021-12-10 10:00:30|90745.1|90720.1|90746.9|90721.9|90747.1|90722.1|90744.7|90719.7|52
1639130440000|2021-12-10 10:00:40|90747|90722|90746.9|90721.9|90748.9|90723.9|90746.9|90721.9|35
1639130450000|2021-12-10 10:00:50|90747|90722|90748.2|90723.2|90748.8|90723.8|90746.8|90721.8|27
1639130460000|2021-12-10 10:01:00|90748.1|90723.1|90750.1|90725.1|90751.5|90726.5|90747.9|90722.9|39
1639130470000|2021-12-10 10:01:10|90750.2|90725.2|90757|90732|90758.9|90733.9|90738.4|90713.4|55
1639130480000|2021-12-10 10:01:20|90757.4|90732.4|90761.2|90736.2|90763|90738|90757.3|90732.3|37
1639130490000|2021-12-10 10:01:30|90761.3|90736.3|90761|90736|90762.3|90737.3|90760.8|90735.8|29
1639130500000|2021-12-10 10:01:40|90761.1|90736.1|90764.3|90739.3|90765.1|90740.1|90761.1|90736.1|40
1639130510000|2021-12-10 10:01:50|90764.5|90739.5|90759.8|90734.8|90764.5|90739.5|90759.5|90734.5|43
1639130520000|2021-12-10 10:02:00|90759.9|90734.9|90764.4|90739.4|90764.4|90739.4|90757.3|90732.3|57
1639130530000|2021-12-10 10:02:10|90764.5|90739.5|90776|90751|90782.3|90757.3|90764.5|90739.5|46
1639130540000|2021-12-10 10:02:20|90775.9|90750.9|90778.5|90753.5|90779.6|90754.6|90774.4|90749.4|49
1639130550000|2021-12-10 10:02:30|90778.4|90753.4|90770.2|90745.2|90778.5|90753.5|90769.7|90744.7|56
1639130560000|2021-12-10 10:02:40|90769.8|90744.8|90767.3|90742.3|90770.6|90745.6|90766.6|90741.6|43
1639130570000|2021-12-10 10:02:50|90766.9|90741.9|90768.9|90743.9|90770.2|90745.2|90766.5|90741.5|41
1639130580000|2021-12-10 10:03:00|90769|90744|90770.7|90745.7|90772.5|90747.5|90768.6|90743.6|41
1639130590000|2021-12-10 10:03:10|90770.5|90745.5|90778.9|90753.9|90779.4|90754.4|90770.5|90745.5|44
1639130600000|2021-12-10 10:03:20|90778.5|90753.5|90774.8|90749.8|90778.7|90753.7|90771.6|90746.6|30
1639130610000|2021-12-10 10:03:30|90774.5|90749.5|90771.7|90746.7|90777.7|90752.7|90771.4|90746.4|45
1639130620000|2021-12-10 10:03:40|90772.1|90747.1|90771.7|90746.7|90773.6|90748.6|90770.7|90745.7|35
1639130630000|2021-12-10 10:03:50|90771.8|90746.8|90773|90748|90774|90749|90771.6|90746.6|32
1639130640000|2021-12-10 10:04:00|90773.3|90748.3|90775.7|90750.7|90776.4|90751.4|90773|90748|37
1639130650000|2021-12-10 10:04:10|90776.1|90751.1|90775.1|90750.1|90776.4|90751.4|90775.1|90750.1|17
1639130660000|2021-12-10 10:04:20|90774.9|90749.9|90774.5|90749.5|90774.9|90749.9|90773.9|90748.9|23
1639130670000|2021-12-10 10:04:30|90774.2|90749.2|90776.1|90751.1|90776.7|90751.7|90773.6|90748.6|31
1639130680000|2021-12-10 10:04:40|90776.2|90751.2|90776.2|90751.2|90779.3|90754.3|90775.5|90750.5|44
1639130690000|2021-12-10 10:04:50|90775.1|90750.1|90774.6|90749.6|90775.9|90750.9|90773.9|90748.9|45
1639130700000|2021-12-10 10:05:00|90774.8|90749.8|90776.4|90751.4|90777.7|90752.7|90774.8|90749.8|39
1639130710000|2021-12-10 10:05:10|90776.8|90751.8|90780|90755|90784.3|90759.3|90776.6|90751.6|48
1639130720000|2021-12-10 10:05:20|90780.3|90755.3|90780.5|90755.5|90781.7|90756.7|90778.9|90753.9|43
1639130730000|2021-12-10 10:05:30|90780.4|90755.4|90770.8|90745.8|90780.4|90755.4|90767.5|90742.5|52
1639130740000|2021-12-10 10:05:40|90771.9|90746.9|90769.2|90744.2|90772|90747|90768.4|90743.4|42
1639130750000|2021-12-10 10:05:50|90769.3|90744.3|90771.4|90746.4|90771.7|90746.7|90769.3|90744.3|28
1639130760000|2021-12-10 10:06:00|90771.3|90746.3|90771.6|90746.6|90772|90747|90770.2|90745.2|25
1639130770000|2021-12-10 10:06:10|90771.7|90746.7|90770.8|90745.8|90773.9|90748.9|90770.5|90745.5|32
1639130780000|2021-12-10 10:06:20|90771|90746|90766.5|90741.5|90771.3|90746.3|90765.8|90740.8|40
1639130790000|2021-12-10 10:06:30|90766.2|90741.2|90768|90743|90768|90743|90765.4|90740.4|35
1639130800000|2021-12-10 10:06:40|90767.9|90742.9|90767|90742|90767.9|90742.9|90766.7|90741.7|25
1639130810000|2021-12-10 10:06:50|90767.2|90742.2|90771.3|90746.3|90771.3|90746.3|90766.8|90741.8|30
1639130820000|2021-12-10 10:07:00|90771.2|90746.2|90777|90752|90777.2|90752.2|90770.4|90745.4|39
1639130830000|2021-12-10 10:07:10|90776.7|90751.7|90778.7|90753.7|90780.1|90755.1|90776.7|90751.7|38
1639130840000|2021-12-10 10:07:20|90778.9|90753.9|90786.4|90761.4|90786.5|90761.5|90778.2|90753.2|36
1639130850000|2021-12-10 10:07:30|90786.2|90761.2|90786.6|90761.6|90787.6|90762.6|90786.2|90761.2|25
1639130860000|2021-12-10 10:07:40|90786.7|90761.7|90787.1|90762.1|90787.7|90762.7|90786.4|90761.4|26
1639130870000|2021-12-10 10:07:50|90787.5|90762.5|90790.6|90765.6|90792.5|90767.5|90786.9|90761.9|36
1639130880000|2021-12-10 10:08:00|90790.3|90765.3|90801.3|90776.3|90802.2|90777.2|90790.3|90765.3|38
1639130890000|2021-12-10 10:08:10|90801.6|90776.6|90798.2|90773.2|90802.1|90777.1|90797.3|90772.3|40
1639130900000|2021-12-10 10:08:20|90799|90774|90794.7|90769.7|90799|90774|90794.7|90769.7|38
1639130910000|2021-12-10 10:08:30|90795.8|90770.8|90796.2|90771.2|90797.6|90772.6|90794.8|90769.8|38
1639130920000|2021-12-10 10:08:40|90796|90771|90796|90771|90796.7|90771.7|90795.8|90770.8|33
1639130930000|2021-12-10 10:08:50|90795.8|90770.8|90795.3|90770.3|90795.8|90770.8|90795.1|90770.1|27
1639130940000|2021-12-10 10:09:00|90795.5|90770.5|90793.4|90768.4|90795.8|90770.8|90791.8|90766.8|34
1639130950000|2021-12-10 10:09:10|90793|90768|90791.6|90766.6|90793.7|90768.7|90789.9|90764.9|41
1639130960000|2021-12-10 10:09:20|90791.7|90766.7|90792.8|90767.8|90792.9|90767.9|90789.8|90764.8|37
1639130970000|2021-12-10 10:09:30|90792.3|90767.3|90790.8|90765.8|90792.5|90767.5|90786.5|90761.5|52
1639130980000|2021-12-10 10:09:40|90790.7|90765.7|90792.5|90767.5|90792.6|90767.6|90789.9|90764.9|31
1639130990000|2021-12-10 10:09:50|90792.3|90767.3|90798.6|90773.6|90799.7|90774.7|90792.1|90767.1|27
1639131000000|2021-12-10 10:10:00|90798.8|90773.8|90800.9|90775.9|90800.9|90775.9|90796.7|90771.7|44
1639131010000|2021-12-10 10:10:10|90799.8|90774.8|90799|90774|90799.8|90774.8|90796.8|90771.8|35
1639131020000|2021-12-10 10:10:20|90799.3|90774.3|90801.6|90776.6|90801.7|90776.7|90798.6|90773.6|34
1639131030000|2021-12-10 10:10:30|90801.5|90776.5|90801.1|90776.1|90802|90777|90800.6|90775.6|28
1639131040000|2021-12-10 10:10:40|90801.4|90776.4|90802.5|90777.5|90802.9|90777.9|90800.5|90775.5|20
1639131050000|2021-12-10 10:10:50|90802.8|90777.8|90801.9|90776.9|90803.1|90778.1|90801.9|90776.9|21
1639131060000|2021-12-10 10:11:00|90801.4|90776.4|90801.5|90776.5|90801.9|90776.9|90797.5|90772.5|31
1639131070000|2021-12-10 10:11:10|90801.1|90776.1|90801|90776|90802.2|90777.2|90800.7|90775.7|27
1639131080000|2021-12-10 10:11:20|90800.9|90775.9|90801.9|90776.9|90801.9|90776.9|90800.8|90775.8|12
1639131090000|2021-12-10 10:11:30|90802.2|90777.2|90804.2|90779.2|90805.1|90780.1|90801.8|90776.8|31
1639131100000|2021-12-10 10:11:40|90804.6|90779.6|90804|90779|90804.8|90779.8|90803.7|90778.7|18
1639131110000|2021-12-10 10:11:50|90803.9|90778.9|90804|90779|90805|90780|90803.5|90778.5|26
1639131120000|2021-12-10 10:12:00|90803.7|90778.7|90803.4|90778.4|90804.1|90779.1|90803.2|90778.2|24
1639131130000|2021-12-10 10:12:10|90803.2|90778.2|90802.9|90777.9|90803.5|90778.5|90802.3|90777.3|26
1639131140000|2021-12-10 10:12:20|90803|90778|90803.1|90778.1|90803.3|90778.3|90802.8|90777.8|11
1639131150000|2021-12-10 10:12:30|90803.4|90778.4|90803|90778|90803.4|90778.4|90802.7|90777.7|15
1639131160000|2021-12-10 10:12:40|90802.8|90777.8|90803.5|90778.5|90803.9|90778.9|90802.1|90777.1|33
1639131170000|2021-12-10 10:12:50|90803.6|90778.6|90803.2|90778.2|90803.9|90778.9|90803.1|90778.1|26
1639131180000|2021-12-10 10:13:00|90803|90778|90802.6|90777.6|90803.6|90778.6|90800.5|90775.5|34
1639131190000|2021-12-10 10:13:10|90802.8|90777.8|90803.2|90778.2|90803.6|90778.6|90802.7|90777.7|25
1639131200000|2021-12-10 10:13:20|90803.4|90778.4|90815.4|90790.4|90818.7|90793.7|90803.4|90778.4|50
1639131210000|2021-12-10 10:13:30|90816.5|90791.5|90816.7|90791.7|90817.5|90792.5|90814.1|90789.1|33
1639131220000|2021-12-10 10:13:40|90816.3|90791.3|90814.9|90789.9|90816.6|90791.6|90813|90788|27
1639131230000|2021-12-10 10:13:50|90815|90790|90807.4|90782.4|90815|90790|90804.9|90779.9|47
1639131240000|2021-12-10 10:14:00|90807.6|90782.6|90807.4|90782.4|90810.7|90785.7|90805.7|90780.7|44
1639131250000|2021-12-10 10:14:10|90807.5|90782.5|90804.4|90779.4|90807.5|90782.5|90801.7|90776.7|28
1639131260000|2021-12-10 10:14:20|90804.3|90779.3|90807.3|90782.3|90807.9|90782.9|90803.5|90778.5|26
1639131270000|2021-12-10 10:14:30|90807.1|90782.1|90808.7|90783.7|90809.2|90784.2|90806.3|90781.3|33
1639131280000|2021-12-10 10:14:40|90808.6|90783.6|90806.8|90781.8|90808.9|90783.9|90806.5|90781.5|37
1639131290000|2021-12-10 10:14:50|90806.9|90781.9|90807.2|90782.2|90807.5|90782.5|90806.4|90781.4|12
1639131300000|2021-12-10 10:15:00|90807.4|90782.4|90813.3|90788.3|90813.6|90788.6|90807.1|90782.1|35
1639131310000|2021-12-10 10:15:10|90813.6|90788.6|90814.8|90789.8|90816.7|90791.7|90813.6|90788.6|34
1639131320000|2021-12-10 10:15:20|90814.5|90789.5|90814.3|90789.3|90816.2|90791.2|90813.7|90788.7|29
1639131330000|2021-12-10 10:15:30|90813.9|90788.9|90830.3|90805.3|90830.9|90805.9|90813.9|90788.9|36
1639131340000|2021-12-10 10:15:40|90830.4|90805.4|90853.7|90828.7|90854.2|90829.2|90830.4|90805.4|56
1639131350000|2021-12-10 10:15:50|90854.6|90829.6|90861.1|90836.1|90861.4|90836.4|90853.5|90828.5|31
1639131360000|2021-12-10 10:16:00|90860.6|90835.6|90859.9|90834.9|90864.8|90839.8|90858.8|90833.8|40
1639131370000|2021-12-10 10:16:10|90860.3|90835.3|90857.2|90832.2|90862.7|90837.7|90857.2|90832.2|48
1639131380000|2021-12-10 10:16:20|90857.7|90832.7|90844|90819|90860.9|90835.9|90843.4|90818.4|46
1639131390000|2021-12-10 10:16:30|90844.2|90819.2|90844|90819|90844.2|90819.2|90841.5|90816.5|34
1639131400000|2021-12-10 10:16:40|90843.7|90818.7|90843.8|90818.8|90844.3|90819.3|90840.8|90815.8|32
1639131410000|2021-12-10 10:16:50|90843.6|90818.6|90841.6|90816.6|90844.2|90819.2|90841.6|90816.6|25
1639131420000|2021-12-10 10:17:00|90841|90816|90838.4|90813.4|90841.8|90816.8|90834.9|90809.9|43
1639131430000|2021-12-10 10:17:10|90839.2|90814.2|90820.9|90795.9|90841.8|90816.8|90819.9|90794.9|55
1639131440000|2021-12-10 10:17:20|90819.6|90794.6|90820.2|90795.2|90820.4|90795.4|90819.2|90794.2|22
1639131450000|2021-12-10 10:17:30|90820.3|90795.3|90806.8|90781.8|90820.3|90795.3|90806|90781|41
1639131460000|2021-12-10 10:17:40|90806.9|90781.9|90802.2|90777.2|90807|90782|90800.6|90775.6|27
1639131470000|2021-12-10 10:17:50|90802.4|90777.4|90796.8|90771.8|90802.6|90777.6|90796.8|90771.8|42
1639131480000|2021-12-10 10:18:00|90796.5|90771.5|90803|90778|90803.6|90778.6|90796.5|90771.5|39
1639131490000|2021-12-10 10:18:10|90803.3|90778.3|90794.8|90769.8|90803.8|90778.8|90793.9|90768.9|42
1639131500000|2021-12-10 10:18:20|90794.7|90769.7|90791.8|90766.8|90795.8|90770.8|90791.2|90766.2|55
1639131510000|2021-12-10 10:18:30|90791.7|90766.7|90793.3|90768.3|90793.6|90768.6|90790.7|90765.7|32
1639131520000|2021-12-10 10:18:40|90793.2|90768.2|90788.3|90763.3|90793.3|90768.3|90787.7|90762.7|39
1639131530000|2021-12-10 10:18:50|90788.4|90763.4|90795.6|90770.6|90798.7|90773.7|90788.2|90763.2|44
1639131540000|2021-12-10 10:19:00|90795.7|90770.7|90794.9|90769.9|90797.1|90772.1|90794.6|90769.6|30
1639131550000|2021-12-10 10:19:10|90794.8|90769.8|90802.5|90777.5|90803.7|90778.7|90793.7|90768.7|37
1639131560000|2021-12-10 10:19:20|90803|90778|90801|90776|90803|90778|90799.5|90774.5|31
1639131570000|2021-12-10 10:19:30|90800.5|90775.5|90799.9|90774.9|90800.7|90775.7|90799.7|90774.7|18
1639131580000|2021-12-10 10:19:40|90798.9|90773.9|90799.5|90774.5|90801|90776|90795.6|90770.6|41
1639131590000|2021-12-10 10:19:50|90799.6|90774.6|90801|90776|90801|90776|90799.3|90774.3|28
1639131600000|2021-12-10 10:20:00|90800.7|90775.7|90796.9|90771.9|90800.8|90775.8|90796.5|90771.5|29
1639131610000|2021-12-10 10:20:10|90797|90772|90796.8|90771.8|90798.4|90773.4|90796.1|90771.1|27
1639131620000|2021-12-10 10:20:20|90796.1|90771.1|90795.7|90770.7|90796.8|90771.8|90793|90768|32
1639131630000|2021-12-10 10:20:30|90795.9|90770.9|90802.2|90777.2|90802.4|90777.4|90793.8|90768.8|40
1639131640000|2021-12-10 10:20:40|90801.9|90776.9|90798.6|90773.6|90802.5|90777.5|90797.7|90772.7|41
1639131650000|2021-12-10 10:20:50|90798.1|90773.1|90789.1|90764.1|90800.9|90775.9|90789.1|90764.1|30
1639131660000|2021-12-10 10:21:00|90790.7|90765.7|90792.4|90767.4|90793.1|90768.1|90790.5|90765.5|35
1639131670000|2021-12-10 10:21:10|90792.3|90767.3|90793.4|90768.4|90794.6|90769.6|90792.3|90767.3|26
1639131680000|2021-12-10 10:21:20|90793.7|90768.7|90792.9|90767.9|90793.7|90768.7|90792.5|90767.5|20
1639131690000|2021-12-10 10:21:30|90792.6|90767.6|90790|90765|90792.6|90767.6|90787.9|90762.9|36
1639131700000|2021-12-10 10:21:40|90790.6|90765.6|90791.7|90766.7|90791.7|90766.7|90790.6|90765.6|24
1639131710000|2021-12-10 10:21:50|90791.8|90766.8|90792.4|90767.4|90792.9|90767.9|90791.8|90766.8|21
1639131720000|2021-12-10 10:22:00|90792.7|90767.7|90792.2|90767.2|90793.8|90768.8|90792.2|90767.2|15
1639131730000|2021-12-10 10:22:10|90792.3|90767.3|90792.3|90767.3|90793.5|90768.5|90792.3|90767.3|19
1639131740000|2021-12-10 10:22:20|90791.1|90766.1|90793.5|90768.5|90794|90769|90791.1|90766.1|28
1639131750000|2021-12-10 10:22:30|90793.3|90768.3|90792|90767|90794.4|90769.4|90791.8|90766.8|26
1639131760000|2021-12-10 10:22:40|90792.5|90767.5|90800.3|90775.3|90800.4|90775.4|90791.9|90766.9|40
1639131770000|2021-12-10 10:22:50|90798.9|90773.9|90763.4|90738.4|90799.3|90774.3|90763.4|90738.4|57
1639131780000|2021-12-10 10:23:00|90762|90737|90757.4|90732.4|90762|90737|90756.4|90731.4|62
1639131790000|2021-12-10 10:23:10|90757.6|90732.6|90758.8|90733.8|90759.4|90734.4|90756.6|90731.6|47
1639131800000|2021-12-10 10:23:20|90758.6|90733.6|90755.5|90730.5|90759.4|90734.4|90753.5|90728.5|57
1639131810000|2021-12-10 10:23:30|90755.7|90730.7|90758.8|90733.8|90759|90734|90755.4|90730.4|31
1639131820000|2021-12-10 10:23:40|90758.5|90733.5|90755.7|90730.7|90758.6|90733.6|90754.1|90729.1|41
1639131830000|2021-12-10 10:23:50|90756.1|90731.1|90751.8|90726.8|90756.1|90731.1|90751|90726|31
1639131840000|2021-12-10 10:24:00|90751.6|90726.6|90754.9|90729.9|90755.4|90730.4|90751.6|90726.6|27
1639131850000|2021-12-10 10:24:10|90755|90730|90754.8|90729.8|90755.3|90730.3|90754.5|90729.5|28
1639131860000|2021-12-10 10:24:20|90754.6|90729.6|90755.8|90730.8|90755.9|90730.9|90753|90728|18
1639131870000|2021-12-10 10:24:30|90755.5|90730.5|90754|90729|90755.6|90730.6|90753.8|90728.8|23
1639131880000|2021-12-10 10:24:40|90754.3|90729.3|90754.8|90729.8|90755.3|90730.3|90753.3|90728.3|28
1639131890000|2021-12-10 10:24:50|90755.3|90730.3|90753.9|90728.9|90756.2|90731.2|90753.6|90728.6|26
1639131900000|2021-12-10 10:25:00|90753.7|90728.7|90754.4|90729.4|90754.6|90729.6|90753.5|90728.5|34
1639131910000|2021-12-10 10:25:10|90754.6|90729.6|90755.3|90730.3|90755.5|90730.5|90754.5|90729.5|22
1639131920000|2021-12-10 10:25:20|90754.9|90729.9|90757.3|90732.3|90757.3|90732.3|90754.9|90729.9|14
1639131930000|2021-12-10 10:25:30|90757|90732|90765.3|90740.3|90765.3|90740.3|90756.7|90731.7|37
1639131940000|2021-12-10 10:25:40|90765.1|90740.1|90765.4|90740.4|90765.6|90740.6|90764.8|90739.8|29
1639131950000|2021-12-10 10:25:50|90765|90740|90772.3|90747.3|90772.7|90747.7|90765|90740|48
1639131960000|2021-12-10 10:26:00|90772.1|90747.1|90773.7|90748.7|90774.6|90749.6|90772.1|90747.1|42
1639131970000|2021-12-10 10:26:10|90773.8|90748.8|90776.6|90751.6|90776.6|90751.6|90772.8|90747.8|38
1639131980000|2021-12-10 10:26:20|90776.5|90751.5|90772.8|90747.8|90776.5|90751.5|90772.8|90747.8|24
1639131990000|2021-12-10 10:26:30|90774.4|90749.4|90778.7|90753.7|90780.3|90755.3|90773.1|90748.1|33
1639132000000|2021-12-10 10:26:40|90778.2|90753.2|90780.7|90755.7|90782.2|90757.2|90777.4|90752.4|33
1639132010000|2021-12-10 10:26:50|90781.1|90756.1|90781.4|90756.4|90781.8|90756.8|90780.6|90755.6|21
1639132020000|2021-12-10 10:27:00|90783.7|90758.7|90784.8|90759.8|90789|90764|90783.5|90758.5|42
1639132030000|2021-12-10 10:27:10|90785.2|90760.2|90790.2|90765.2|90791.4|90766.4|90783.7|90758.7|38
1639132040000|2021-12-10 10:27:20|90790.6|90765.6|90806|90781|90806|90781|90790.6|90765.6|58
1639132050000|2021-12-10 10:27:30|90805.3|90780.3|90808.6|90783.6|90810.1|90785.1|90804.5|90779.5|59
1639132060000|2021-12-10 10:27:40|90808.5|90783.5|90808.5|90783.5|90809.1|90784.1|90807.7|90782.7|24
1639132070000|2021-12-10 10:27:50|90808.6|90783.6|90811.8|90786.8|90812.9|90787.9|90808.1|90783.1|42
1639132080000|2021-12-10 10:28:00|90811.5|90786.5|90807.2|90782.2|90811.6|90786.6|90805.6|90780.6|38
1639132090000|2021-12-10 10:28:10|90806.9|90781.9|90807.4|90782.4|90808.6|90783.6|90806.8|90781.8|36
1639132100000|2021-12-10 10:28:20|90807.3|90782.3|90805.9|90780.9|90807.6|90782.6|90804.8|90779.8|38
1639132110000|2021-12-10 10:28:30|90805.7|90780.7|90813.2|90788.2|90814.7|90789.7|90805.6|90780.6|38
1639132120000|2021-12-10 10:28:40|90813.1|90788.1|90812.3|90787.3|90813.8|90788.8|90811.3|90786.3|39
1639132130000|2021-12-10 10:28:50|90812.1|90787.1|90811.8|90786.8|90812.6|90787.6|90811.8|90786.8|24
1639132140000|2021-12-10 10:29:00|90812|90787|90803.3|90778.3|90812.7|90787.7|90801.5|90776.5|44
1639132150000|2021-12-10 10:29:10|90803.6|90778.6|90806.5|90781.5|90807|90782|90803.3|90778.3|32
1639132160000|2021-12-10 10:29:20|90806.3|90781.3|90803.3|90778.3|90806.4|90781.4|90803.3|90778.3|31
1639132170000|2021-12-10 10:29:30|90803.2|90778.2|90802|90777|90806.7|90781.7|90800.9|90775.9|32
1639132180000|2021-12-10 10:29:40|90801.8|90776.8|90796.5|90771.5|90801.9|90776.9|90792.7|90767.7|52
1639132190000|2021-12-10 10:29:50|90797.2|90772.2|90799.7|90774.7|90799.7|90774.7|90796.4|90771.4|28
1639132200000|2021-12-10 10:30:00|90799.2|90774.2|90807|90782|90808.4|90783.4|90799.2|90774.2|42
1639132210000|2021-12-10 10:30:10|90807.5|90782.5|90815.6|90790.6|90816|90791|90807.5|90782.5|46
1639132220000|2021-12-10 10:30:20|90815.7|90790.7|90811.6|90786.6|90816.4|90791.4|90809.6|90784.6|48
1639132230000|2021-12-10 10:30:30|90811.5|90786.5|90816.8|90791.8|90817.2|90792.2|90809.6|90784.6|40
1639132240000|2021-12-10 10:30:40|90817|90792|90820.3|90795.3|90821.5|90796.5|90815.8|90790.8|42
1639132250000|2021-12-10 10:30:50|90820.9|90795.9|90832.8|90807.8|90832.8|90807.8|90820.9|90795.9|52
1639132260000|2021-12-10 10:31:00|90833|90808|90843|90818|90848.9|90823.9|90833|90808|54
1639132270000|2021-12-10 10:31:10|90842.7|90817.7|90844|90819|90844.4|90819.4|90841.1|90816.1|39
1639132280000|2021-12-10 10:31:20|90844.1|90819.1|90841.2|90816.2|90845.2|90820.2|90839.8|90814.8|43
1639132290000|2021-12-10 10:31:30|90841.1|90816.1|90843.6|90818.6|90844.7|90819.7|90841|90816|41
1639132300000|2021-12-10 10:31:40|90844.4|90819.4|90841.4|90816.4|90844.4|90819.4|90839|90814|40
1639132310000|2021-12-10 10:31:50|90841.3|90816.3|90841|90816|90841.5|90816.5|90839.5|90814.5|38
1639132320000|2021-12-10 10:32:00|90840.8|90815.8|90838|90813|90842.1|90817.1|90837.9|90812.9|31
1639132330000|2021-12-10 10:32:10|90838.2|90813.2|90839.8|90814.8|90839.8|90814.8|90838.2|90813.2|22
1639132340000|2021-12-10 10:32:20|90839.7|90814.7|90840.3|90815.3|90842.1|90817.1|90839.3|90814.3|30
1639132350000|2021-12-10 10:32:30|90840.6|90815.6|90839.9|90814.9|90841.2|90816.2|90838.6|90813.6|37
1639132360000|2021-12-10 10:32:40|90839.5|90814.5|90833.3|90808.3|90839.5|90814.5|90832.3|90807.3|46
1639132370000|2021-12-10 10:32:50|90833.2|90808.2|90833.8|90808.8|90834.4|90809.4|90833.2|90808.2|29
1639132380000|2021-12-10 10:33:00|90833.6|90808.6|90834.1|90809.1|90834.2|90809.2|90832.3|90807.3|32
1639132390000|2021-12-10 10:33:10|90833.8|90808.8|90834.1|90809.1|90835.8|90810.8|90831.2|90806.2|37
1639132400000|2021-12-10 10:33:20|90833.2|90808.2|90834.7|90809.7|90835.8|90810.8|90832|90807|33
1639132410000|2021-12-10 10:33:30|90834.2|90809.2|90830.6|90805.6|90835.2|90810.2|90828.5|90803.5|41
1639132420000|2021-12-10 10:33:40|90831.1|90806.1|90826.4|90801.4|90831.2|90806.2|90823.9|90798.9|43
1639132430000|2021-12-10 10:33:50|90826.3|90801.3|90814.1|90789.1|90826.7|90801.7|90814.1|90789.1|59
1639132440000|2021-12-10 10:34:00|90817.2|90792.2|90809.4|90784.4|90819.2|90794.2|90805.9|90780.9|61
1639132450000|2021-12-10 10:34:10|90809.2|90784.2|90801.1|90776.1|90809.2|90784.2|90799.9|90774.9|59
1639132460000|2021-12-10 10:34:20|90802.1|90777.1|90802.1|90777.1|90802.7|90777.7|90801.6|90776.6|34
1639132470000|2021-12-10 10:34:30|90802|90777|90799.7|90774.7|90803.2|90778.2|90799.6|90774.6|46
1639132480000|2021-12-10 10:34:40|90800|90775|90794.9|90769.9|90800|90775|90794.6|90769.6|56
1639132490000|2021-12-10 10:34:50|90795.2|90770.2|90801.2|90776.2|90801.2|90776.2|90794.1|90769.1|42
1639132500000|2021-12-10 10:35:00|90801|90776|90803|90778|90803.7|90778.7|90798.7|90773.7|55
1639132510000|2021-12-10 10:35:10|90803.2|90778.2|90802|90777|90804.3|90779.3|90799.9|90774.9|54
1639132520000|2021-12-10 10:35:20|90801.6|90776.6|90801.4|90776.4|90802.1|90777.1|90799.8|90774.8|29
1639132530000|2021-12-10 10:35:30|90801.3|90776.3|90798.7|90773.7|90802|90777|90798.4|90773.4|41
1639132540000|2021-12-10 10:35:40|90798.6|90773.6|90797.5|90772.5|90798.8|90773.8|90794.6|90769.6|41
1639132550000|2021-12-10 10:35:50|90797.6|90772.6|90796.7|90771.7|90798.8|90773.8|90795.1|90770.1|37
1639132560000|2021-12-10 10:36:00|90795.4|90770.4|90788.4|90763.4|90795.9|90770.9|90785|90760|59
1639132570000|2021-12-10 10:36:10|90789.1|90764.1|90788|90763|90790.2|90765.2|90785.9|90760.9|49
1639132580000|2021-12-10 10:36:20|90787.9|90762.9|90782.6|90757.6|90789.3|90764.3|90782.6|90757.6|70
1639132590000|2021-12-10 10:36:30|90783.1|90758.1|90784.5|90759.5|90784.9|90759.9|90782.7|90757.7|51
1639132600000|2021-12-10 10:36:40|90784.1|90759.1|90781.3|90756.3|90784.2|90759.2|90779.8|90754.8|46
1639132610000|2021-12-10 10:36:50|90781.7|90756.7|90778.9|90753.9|90781.7|90756.7|90778.5|90753.5|46
1639132620000|2021-12-10 10:37:00|90779.9|90754.9|90769.8|90744.8|90783.2|90758.2|90768.7|90743.7|63
1639132630000|2021-12-10 10:37:10|90769.7|90744.7|90772.4|90747.4|90772.6|90747.6|90769.7|90744.7|45
1639132640000|2021-12-10 10:37:20|90771.6|90746.6|90768.3|90743.3|90772.5|90747.5|90767.7|90742.7|50
1639132650000|2021-12-10 10:37:30|90768.5|90743.5|90768.1|90743.1|90769.2|90744.2|90767.7|90742.7|34
1639132660000|2021-12-10 10:37:40|90768|90743|90766.5|90741.5|90768|90743|90763.3|90738.3|36
1639132670000|2021-12-10 10:37:50|90766.6|90741.6|90772.4|90747.4|90774.2|90749.2|90764.5|90739.5|49
1639132680000|2021-12-10 10:38:00|90771.5|90746.5|90771.3|90746.3|90773.1|90748.1|90769.3|90744.3|54
1639132690000|2021-12-10 10:38:10|90770|90745|90760.5|90735.5|90770.1|90745.1|90759.1|90734.1|56
1639132700000|2021-12-10 10:38:20|90759.1|90734.1|90764.7|90739.7|90768.6|90743.6|90759.1|90734.1|61
1639132710000|2021-12-10 10:38:30|90764.6|90739.6|90764.7|90739.7|90765.9|90740.9|90763.8|90738.8|51
1639132720000|2021-12-10 10:38:40|90764.4|90739.4|90764.2|90739.2|90765.1|90740.1|90763.4|90738.4|39
1639132730000|2021-12-10 10:38:50|90764|90739|90770.6|90745.6|90770.9|90745.9|90764|90739|55
1639132740000|2021-12-10 10:39:00|90770.5|90745.5|90770.4|90745.4|90771.8|90746.8|90769.8|90744.8|52
1639132750000|2021-12-10 10:39:10|90770.3|90745.3|90772.9|90747.9|90774.6|90749.6|90770.2|90745.2|53
1639132760000|2021-12-10 10:39:20|90773.4|90748.4|90779.4|90754.4|90781.4|90756.4|90772.4|90747.4|61
1639132770000|2021-12-10 10:39:30|90779.3|90754.3|90779.1|90754.1|90780.6|90755.6|90778.6|90753.6|45
1639132780000|2021-12-10 10:39:40|90779.4|90754.4|90779.1|90754.1|90780.5|90755.5|90778.7|90753.7|49
1639132790000|2021-12-10 10:39:50|90779.4|90754.4|90782.9|90757.9|90784.5|90759.5|90778.8|90753.8|57
1639132800000|2021-12-10 10:40:00|90782.4|90757.4|90781.2|90756.2|90783.3|90758.3|90778.6|90753.6|56
1639132810000|2021-12-10 10:40:10|90781|90756|90779.7|90754.7|90781.3|90756.3|90779.6|90754.6|31
1639132820000|2021-12-10 10:40:20|90779.3|90754.3|90777.4|90752.4|90780.6|90755.6|90776.6|90751.6|35
1639132830000|2021-12-10 10:40:30|90777.2|90752.2|90775.7|90750.7|90777.2|90752.2|90773.9|90748.9|44
1639132840000|2021-12-10 10:40:40|90776.1|90751.1|90778.7|90753.7|90778.7|90753.7|90775.1|90750.1|51
1639132850000|2021-12-10 10:40:50|90779|90754|90783.1|90758.1|90783.3|90758.3|90775|90750|51
1639132860000|2021-12-10 10:41:00|90782.8|90757.8|90786.1|90761.1|90787.6|90762.6|90782.7|90757.7|31
1639132870000|2021-12-10 10:41:10|90786.8|90761.8|90794.1|90769.1|90795.3|90770.3|90784.9|90759.9|45
1639132880000|2021-12-10 10:41:20|90794.6|90769.6|90796|90771|90796.8|90771.8|90794.6|90769.6|26
1639132890000|2021-12-10 10:41:30|90796.3|90771.3|90796.6|90771.6|90797.2|90772.2|90796.3|90771.3|21
1639132900000|2021-12-10 10:41:40|90796.4|90771.4|90798.4|90773.4|90799.1|90774.1|90796.4|90771.4|27
1639132910000|2021-12-10 10:41:50|90798.3|90773.3|90797.8|90772.8|90798.3|90773.3|90797.2|90772.2|32
1639132920000|2021-12-10 10:42:00|90797.7|90772.7|90799.2|90774.2|90800.2|90775.2|90797.7|90772.7|25
1639132930000|2021-12-10 10:42:10|90799.1|90774.1|90802.5|90777.5|90804.1|90779.1|90799.1|90774.1|28
1639132940000|2021-12-10 10:42:20|90802.7|90777.7|90799.8|90774.8|90803.9|90778.9|90797.7|90772.7|41
1639132950000|2021-12-10 10:42:30|90799.5|90774.5|90809.4|90784.4|90811.4|90786.4|90797.8|90772.8|56
1639132960000|2021-12-10 10:42:40|90809.1|90784.1|90818.2|90793.2|90819.4|90794.4|90803.2|90778.2|61
1639132970000|2021-12-10 10:42:50|90817.7|90792.7|90797.4|90772.4|90817.8|90792.8|90797.4|90772.4|58
1639132980000|2021-12-10 10:43:00|90797.1|90772.1|90799.6|90774.6|90801.9|90776.9|90795.7|90770.7|61
1639132990000|2021-12-10 10:43:10|90799.5|90774.5|90801.7|90776.7|90802|90777|90797.5|90772.5|63
1639133000000|2021-12-10 10:43:20|90801.6|90776.6|90793.2|90768.2|90801.7|90776.7|90790.6|90765.6|58
1639133010000|2021-12-10 10:43:30|90793.5|90768.5|90795|90770|90796.5|90771.5|90789.9|90764.9|60
1639133020000|2021-12-10 10:43:40|90794.8|90769.8|90804.8|90779.8|90805.5|90780.5|90794.2|90769.2|58
1639133030000|2021-12-10 10:43:50|90804.7|90779.7|90804.6|90779.6|90807.7|90782.7|90804.3|90779.3|44
1639133040000|2021-12-10 10:44:00|90804.1|90779.1|90807.5|90782.5|90807.6|90782.6|90802.3|90777.3|59
1639133050000|2021-12-10 10:44:10|90807.7|90782.7|90806|90781|90808|90783|90805.4|90780.4|46
1639133060000|2021-12-10 10:44:20|90806.2|90781.2|90810.3|90785.3|90811.4|90786.4|90806.1|90781.1|49
1639133070000|2021-12-10 10:44:30|90810.1|90785.1|90818.7|90793.7|90820.3|90795.3|90809.8|90784.8|67
1639133080000|2021-12-10 10:44:40|90818|90793|90817.4|90792.4|90818|90793|90811|90786|59
1639133090000|2021-12-10 10:44:50|90818|90793|90817.9|90792.9|90820.7|90795.7|90814.3|90789.3|63
1639133100000|2021-12-10 10:45:00|90817.8|90792.8|90828.3|90803.3|90829.7|90804.7|90815.9|90790.9|62
1639133110000|2021-12-10 10:45:10|90828.6|90803.6|90829.8|90804.8|90830.3|90805.3|90825.8|90800.8|54
1639133120000|2021-12-10 10:45:20|90829.7|90804.7|90843.4|90818.4|90844.4|90819.4|90829.5|90804.5|63
1639133130000|2021-12-10 10:45:30|90843.9|90818.9|90842.1|90817.1|90844|90819|90841.8|90816.8|62
1639133140000|2021-12-10 10:45:40|90842.2|90817.2|90848.8|90823.8|90853.9|90828.9|90841.1|90816.1|63
1639133150000|2021-12-10 10:45:50|90848.3|90823.3|90846.9|90821.9|90848.3|90823.3|90846.2|90821.2|23
1639133160000|2021-12-10 10:46:00|90847|90822|90847.9|90822.9|90848.2|90823.2|90845.8|90820.8|28
1639133170000|2021-12-10 10:46:10|90847.7|90822.7|90848.1|90823.1|90848.4|90823.4|90844.9|90819.9|40
1639133180000|2021-12-10 10:46:20|90847.4|90822.4|90847.6|90822.6|90849.3|90824.3|90843.5|90818.5|50
1639133190000|2021-12-10 10:46:30|90847.2|90822.2|90845.8|90820.8|90849.7|90824.7|90845.8|90820.8|42
1639133200000|2021-12-10 10:46:40|90845.5|90820.5|90848.2|90823.2|90848.3|90823.3|90843.9|90818.9|36
1639133210000|2021-12-10 10:46:50|90848|90823|90845|90820|90848.8|90823.8|90844.4|90819.4|48
1639133220000|2021-12-10 10:47:00|90845.1|90820.1|90848.9|90823.9|90849.1|90824.1|90844.8|90819.8|47
1639133230000|2021-12-10 10:47:10|90849.1|90824.1|90856.2|90831.2|90857|90832|90847.8|90822.8|59
1639133240000|2021-12-10 10:47:20|90856|90831|90874.9|90849.9|90874.9|90849.9|90852.5|90827.5|67
1639133250000|2021-12-10 10:47:30|90874|90849|90875.8|90850.8|90877.1|90852.1|90871.8|90846.8|54
1639133260000|2021-12-10 10:47:40|90876.2|90851.2|90872.2|90847.2|90876.5|90851.5|90871.7|90846.7|38
1639133270000|2021-12-10 10:47:50|90872.5|90847.5|90872.3|90847.3|90873.5|90848.5|90870.3|90845.3|46
1639133280000|2021-12-10 10:48:00|90872.2|90847.2|90879.8|90854.8|90884.2|90859.2|90872.2|90847.2|60
1639133290000|2021-12-10 10:48:10|90879.6|90854.6|90865.6|90840.6|90884.9|90859.9|90865.6|90840.6|61
1639133300000|2021-12-10 10:48:20|90865.8|90840.8|90871.5|90846.5|90871.5|90846.5|90865.1|90840.1|57
1639133310000|2021-12-10 10:48:30|90869.2|90844.2|90861.8|90836.8|90869.5|90844.5|90861.4|90836.4|45
1639133320000|2021-12-10 10:48:40|90861.4|90836.4|90861.1|90836.1|90865.5|90840.5|90861|90836|49
1639133330000|2021-12-10 10:48:50|90861|90836|90855.9|90830.9|90861|90836|90855.7|90830.7|43
1639133340000|2021-12-10 10:49:00|90854.4|90829.4|90848.6|90823.6|90854.4|90829.4|90847.9|90822.9|53
1639133350000|2021-12-10 10:49:10|90848.3|90823.3|90849.8|90824.8|90849.8|90824.8|90844.6|90819.6|38
1639133360000|2021-12-10 10:49:20|90849.6|90824.6|90868.3|90843.3|90869.2|90844.2|90848.8|90823.8|44
1639133370000|2021-12-10 10:49:30|90869.3|90844.3|90887.2|90862.2|90887.2|90862.2|90867.1|90842.1|51
1639133380000|2021-12-10 10:49:40|90886.5|90861.5|90862.3|90837.3|90886.5|90861.5|90860.4|90835.4|63
1639133390000|2021-12-10 10:49:50|90863.1|90838.1|90862.6|90837.6|90863.9|90838.9|90862|90837|32
1639133400000|2021-12-10 10:50:00|90860.7|90835.7|90883.3|90858.3|90883.3|90858.3|90860.7|90835.7|51
1639133410000|2021-12-10 10:50:10|90883.5|90858.5|90895.4|90870.4|90896|90871|90882.1|90857.1|55
1639133420000|2021-12-10 10:50:20|90895.1|90870.1|90898.9|90873.9|90898.9|90873.9|90893.5|90868.5|39
1639133430000|2021-12-10 10:50:30|90898.7|90873.7|90892.2|90867.2|90900.8|90875.8|90890|90865|52
1639133440000|2021-12-10 10:50:40|90892.5|90867.5|90875|90850|90893|90868|90874.3|90849.3|42
1639133450000|2021-12-10 10:50:50|90876.4|90851.4|90877.2|90852.2|90879.1|90854.1|90874.3|90849.3|50
1639133460000|2021-12-10 10:51:00|90874.2|90849.2|90874.1|90849.1|90875.9|90850.9|90873|90848|52
1639133470000|2021-12-10 10:51:10|90873.8|90848.8|90851.4|90826.4|90874.9|90849.9|90850.2|90825.2|59
1639133480000|2021-12-10 10:51:20|90851.5|90826.5|90849.8|90824.8|90852.6|90827.6|90840.8|90815.8|50
1639133490000|2021-12-10 10:51:30|90850|90825|90865.4|90840.4|90865.6|90840.6|90850|90825|47
1639133500000|2021-12-10 10:51:40|90865.9|90840.9|90875.6|90850.6|90875.6|90850.6|90864.5|90839.5|62
1639133510000|2021-12-10 10:51:50|90876.1|90851.1|90874.7|90849.7|90876.2|90851.2|90874.2|90849.2|29
1639133520000|2021-12-10 10:52:00|90874.9|90849.9|90876.5|90851.5|90876.5|90851.5|90874.7|90849.7|20
1639133530000|2021-12-10 10:52:10|90876.4|90851.4|90878.6|90853.6|90886.9|90861.9|90876.4|90851.4|48
1639133540000|2021-12-10 10:52:20|90878.5|90853.5|90879.6|90854.6|90879.8|90854.8|90878|90853|27
1639133550000|2021-12-10 10:52:30|90879.5|90854.5|90873.9|90848.9|90880.9|90855.9|90873.9|90848.9|38
1639133560000|2021-12-10 10:52:40|90870.7|90845.7|90871.7|90846.7|90872.8|90847.8|90868.2|90843.2|38
1639133570000|2021-12-10 10:52:50|90872.1|90847.1|90872.2|90847.2|90873.4|90848.4|90871.6|90846.6|26
1639133580000|2021-12-10 10:53:00|90872.6|90847.6|90883.6|90858.6|90884.7|90859.7|90872.6|90847.6|46
1639133590000|2021-12-10 10:53:10|90882.6|90857.6|90883.2|90858.2|90884.4|90859.4|90882.2|90857.2|23
1639133600000|2021-12-10 10:53:20|90883.1|90858.1|90890|90865|90890.9|90865.9|90882.1|90857.1|43
1639133610000|2021-12-10 10:53:30|90889.7|90864.7|90879.2|90854.2|90889.7|90864.7|90879|90854|38
1639133620000|2021-12-10 10:53:40|90879|90854|90879.6|90854.6|90880.4|90855.4|90877.7|90852.7|35
1639133630000|2021-12-10 10:53:50|90878.9|90853.9|90870.4|90845.4|90880.5|90855.5|90866.3|90841.3|50
1639133640000|2021-12-10 10:54:00|90869.9|90844.9|90871.3|90846.3|90872.8|90847.8|90869.9|90844.9|44
1639133650000|2021-12-10 10:54:10|90871.2|90846.2|90875.1|90850.1|90875.6|90850.6|90870.7|90845.7|39
1639133660000|2021-12-10 10:54:20|90875.3|90850.3|90861.3|90836.3|90875.3|90850.3|90860.5|90835.5|47
1639133670000|2021-12-10 10:54:30|90861|90836|90859.9|90834.9|90861|90836|90859.9|90834.9|22
1639133680000|2021-12-10 10:54:40|90859.8|90834.8|90859|90834|90859.8|90834.8|90855.8|90830.8|41
1639133690000|2021-12-10 10:54:50|90859.1|90834.1|90857.6|90832.6|90863.4|90838.4|90855.2|90830.2|61
1639133700000|2021-12-10 10:55:00|90857.8|90832.8|90855.3|90830.3|90858.6|90833.6|90854.7|90829.7|34
1639133710000|2021-12-10 10:55:10|90855.5|90830.5|90855.7|90830.7|90855.9|90830.9|90855.2|90830.2|24
1639133720000|2021-12-10 10:55:20|90855.8|90830.8|90854.8|90829.8|90855.8|90830.8|90854.8|90829.8|20
1639133730000|2021-12-10 10:55:30|90854.5|90829.5|90854|90829|90855|90830|90851.6|90826.6|41
1639133740000|2021-12-10 10:55:40|90854.2|90829.2|90853.7|90828.7|90854.8|90829.8|90853.4|90828.4|43
1639133750000|2021-12-10 10:55:50|90854|90829|90853.5|90828.5|90856|90831|90852|90827|38
1639133760000|2021-12-10 10:56:00|90853.6|90828.6|90851.5|90826.5|90853.8|90828.8|90847.8|90822.8|42
1639133770000|2021-12-10 10:56:10|90852.8|90827.8|90851|90826|90853|90828|90849.6|90824.6|36
1639133780000|2021-12-10 10:56:20|90852.4|90827.4|90862.5|90837.5|90863|90838|90852.4|90827.4|39
1639133790000|2021-12-10 10:56:30|90862.4|90837.4|90861.9|90836.9|90862.7|90837.7|90861.5|90836.5|27
1639133800000|2021-12-10 10:56:40|90862|90837|90863.2|90838.2|90863.2|90838.2|90861.6|90836.6|13
1639133810000|2021-12-10 10:56:50|90863.1|90838.1|90870.8|90845.8|90871.6|90846.6|90862.9|90837.9|59
1639133820000|2021-12-10 10:57:00|90871.9|90846.9|90871.6|90846.6|90872.2|90847.2|90869.7|90844.7|42
1639133830000|2021-12-10 10:57:10|90871.2|90846.2|90873.9|90848.9|90875.4|90850.4|90870.7|90845.7|44
1639133840000|2021-12-10 10:57:20|90874.5|90849.5|90873.4|90848.4|90874.5|90849.5|90872.5|90847.5|31
1639133850000|2021-12-10 10:57:30|90873.6|90848.6|90871.9|90846.9|90873.6|90848.6|90870.8|90845.8|34
1639133860000|2021-12-10 10:57:40|90871.8|90846.8|90872.4|90847.4|90873|90848|90871.1|90846.1|38
1639133870000|2021-12-10 10:57:50|90872.5|90847.5|90872.1|90847.1|90872.8|90847.8|90871.6|90846.6|20
1639133880000|2021-12-10 10:58:00|90872.2|90847.2|90870.3|90845.3|90872.5|90847.5|90868.5|90843.5|51
1639133890000|2021-12-10 10:58:10|90870.4|90845.4|90869.9|90844.9|90870.9|90845.9|90869.5|90844.5|30
1639133900000|2021-12-10 10:58:20|90870.1|90845.1|90871.8|90846.8|90873.1|90848.1|90869.6|90844.6|32
1639133910000|2021-12-10 10:58:30|90871.7|90846.7|90869.8|90844.8|90871.9|90846.9|90869.3|90844.3|33
1639133920000|2021-12-10 10:58:40|90869.9|90844.9|90868.7|90843.7|90870.2|90845.2|90864.6|90839.6|49
1639133930000|2021-12-10 10:58:50|90868.9|90843.9|90871.9|90846.9|90872|90847|90868.9|90843.9|41
1639133940000|2021-12-10 10:59:00|90872.9|90847.9|90863.6|90838.6|90873.2|90848.2|90863.5|90838.5|53
1639133950000|2021-12-10 10:59:10|90864.1|90839.1|90859|90834|90864.1|90839.1|90858.9|90833.9|59
1639133960000|2021-12-10 10:59:20|90859.3|90834.3|90851.8|90826.8|90860.5|90835.5|90851|90826|60
1639133970000|2021-12-10 10:59:30|90852|90827|90846.8|90821.8|90854.4|90829.4|90846.2|90821.2|52
1639133980000|2021-12-10 10:59:40|90847.2|90822.2|90843.1|90818.1|90851.2|90826.2|90842.3|90817.3|65
1639133990000|2021-12-10 10:59:50|90843.5|90818.5|90866.1|90841.1|90866.2|90841.2|90843.5|90818.5|63
1639134000000|2021-12-10 11:00:00|90866|90841|90871.6|90846.6|90871.6|90846.6|90866|90841|51
1639134010000|2021-12-10 11:00:10|90873.7|90848.7|90868.9|90843.9|90874.4|90849.4|90868.5|90843.5|53
1639134020000|2021-12-10 11:00:20|90868.4|90843.4|90868.6|90843.6|90870.8|90845.8|90866.5|90841.5|44
1639134030000|2021-12-10 11:00:30|90868.2|90843.2|90862.2|90837.2|90868.3|90843.3|90861.6|90836.6|55
1639134040000|2021-12-10 11:00:40|90861.9|90836.9|90863.1|90838.1|90863.7|90838.7|90859|90834|41
1639134050000|2021-12-10 11:00:50|90863.3|90838.3|90862.3|90837.3|90863.5|90838.5|90859.8|90834.8|45
1639134060000|2021-12-10 11:01:00|90862.4|90837.4|90860|90835|90863.5|90838.5|90860|90835|54
1639134070000|2021-12-10 11:01:10|90860.7|90835.7|90867.8|90842.8|90868|90843|90859.7|90834.7|31
1639134080000|2021-12-10 11:01:20|90867.9|90842.9|90870.7|90845.7|90874.5|90849.5|90867.7|90842.7|55
1639134090000|2021-12-10 11:01:30|90870.6|90845.6|90868.4|90843.4|90870.6|90845.6|90866.7|90841.7|43
1639134100000|2021-12-10 11:01:40|90868.5|90843.5|90856.7|90831.7|90870.1|90845.1|90856.6|90831.6|46
1639134110000|2021-12-10 11:01:50|90856.6|90831.6|90857.3|90832.3|90858.3|90833.3|90856.4|90831.4|47
1639134120000|2021-12-10 11:02:00|90857.1|90832.1|90859.4|90834.4|90859.4|90834.4|90855.8|90830.8|44
1639134130000|2021-12-10 11:02:10|90859.1|90834.1|90852.7|90827.7|90859.7|90834.7|90852.1|90827.1|54
1639134140000|2021-12-10 11:02:20|90852.8|90827.8|90851.3|90826.3|90854.7|90829.7|90850.9|90825.9|51
1639134150000|2021-12-10 11:02:30|90851.4|90826.4|90850.5|90825.5|90851.7|90826.7|90846.8|90821.8|44
1639134160000|2021-12-10 11:02:40|90851.1|90826.1|90854.3|90829.3|90854.6|90829.6|90850.4|90825.4|50
1639134170000|2021-12-10 11:02:50|90854.5|90829.5|90851.5|90826.5|90854.9|90829.9|90849.4|90824.4|58
1639134180000|2021-12-10 11:03:00|90851.1|90826.1|90836.4|90811.4|90852.2|90827.2|90836.4|90811.4|57
1639134190000|2021-12-10 11:03:10|90836.3|90811.3|90835.7|90810.7|90836.9|90811.9|90834.2|90809.2|57
1639134200000|2021-12-10 11:03:20|90835.8|90810.8|90838.2|90813.2|90838.4|90813.4|90833.2|90808.2|41
1639134210000|2021-12-10 11:03:30|90838.3|90813.3|90837.8|90812.8|90838.6|90813.6|90835.2|90810.2|49
1639134220000|2021-12-10 11:03:40|90837.9|90812.9|90841|90816|90841.9|90816.9|90837|90812|59
1639134230000|2021-12-10 11:03:50|90840.9|90815.9|90846.3|90821.3|90846.8|90821.8|90840.6|90815.6|46
1639134240000|2021-12-10 11:04:00|90846.4|90821.4|90840.5|90815.5|90847.1|90822.1|90839.6|90814.6|60
1639134250000|2021-12-10 11:04:10|90840.2|90815.2|90837.7|90812.7|90842.1|90817.1|90837.7|90812.7|50
1639134260000|2021-12-10 11:04:20|90839|90814|90841.5|90816.5|90843.6|90818.6|90838.8|90813.8|38
1639134270000|2021-12-10 11:04:30|90841.1|90816.1|90841.7|90816.7|90841.8|90816.8|90838|90813|31
1639134280000|2021-12-10 11:04:40|90841|90816|90837.1|90812.1|90841.3|90816.3|90836.9|90811.9|33
1639134290000|2021-12-10 11:04:50|90836.9|90811.9|90834.9|90809.9|90837.5|90812.5|90833.9|90808.9|53
1639134300000|2021-12-10 11:05:00|90835|90810|90833|90808|90838.9|90813.9|90832|90807|51
1639134310000|2021-12-10 11:05:10|90832.4|90807.4|90835.7|90810.7|90837.6|90812.6|90832.4|90807.4|54
1639134320000|2021-12-10 11:05:20|90835.6|90810.6|90838.2|90813.2|90838.9|90813.9|90835.4|90810.4|49
1639134330000|2021-12-10 11:05:30|90838.4|90813.4|90841.3|90816.3|90841.3|90816.3|90838.4|90813.4|32
1639134340000|2021-12-10 11:05:40|90841.4|90816.4|90838.7|90813.7|90841.5|90816.5|90836.9|90811.9|53
1639134350000|2021-12-10 11:05:50|90838.8|90813.8|90836.3|90811.3|90841.5|90816.5|90836.2|90811.2|60
1639134360000|2021-12-10 11:06:00|90836.4|90811.4|90835.9|90810.9|90837.7|90812.7|90835.8|90810.8|50
1639134370000|2021-12-10 11:06:10|90836|90811|90836.5|90811.5|90837|90812|90835.8|90810.8|37
1639134380000|2021-12-10 11:06:20|90836.6|90811.6|90836.3|90811.3|90836.9|90811.9|90836.3|90811.3|19
1639134390000|2021-12-10 11:06:30|90835.7|90810.7|90835.4|90810.4|90836.7|90811.7|90835.3|90810.3|32
1639134400000|2021-12-10 11:06:40|90835.1|90810.1|90833.9|90808.9|90836.6|90811.6|90833.7|90808.7|46
1639134410000|2021-12-10 11:06:50|90834.1|90809.1|90830.4|90805.4|90834.3|90809.3|90829.3|90804.3|43
1639134420000|2021-12-10 11:07:00|90829.9|90804.9|90826.7|90801.7|90830.2|90805.2|90826.3|90801.3|50
1639134430000|2021-12-10 11:07:10|90826.3|90801.3|90824.8|90799.8|90826.8|90801.8|90824.6|90799.6|15
1639134440000|2021-12-10 11:07:20|90825.2|90800.2|90824.4|90799.4|90825.7|90800.7|90823.6|90798.6|33
1639134450000|2021-12-10 11:07:30|90823.9|90798.9|90823.8|90798.8|90825.4|90800.4|90822.8|90797.8|41
1639134460000|2021-12-10 11:07:40|90823.3|90798.3|90821.4|90796.4|90824|90799|90821.3|90796.3|32
1639134470000|2021-12-10 11:07:50|90822.4|90797.4|90823.2|90798.2|90823.8|90798.8|90822.3|90797.3|22
1639134480000|2021-12-10 11:08:00|90823.1|90798.1|90821.1|90796.1|90823.2|90798.2|90821.1|90796.1|30
1639134490000|2021-12-10 11:08:10|90821.6|90796.6|90820.4|90795.4|90822.6|90797.6|90820.4|90795.4|22
1639134500000|2021-12-10 11:08:20|90819.8|90794.8|90821.5|90796.5|90822.7|90797.7|90819.2|90794.2|42
1639134510000|2021-12-10 11:08:30|90822|90797|90820.1|90795.1|90823.8|90798.8|90820.1|90795.1|47
1639134520000|2021-12-10 11:08:40|90821.1|90796.1|90822.4|90797.4|90823.1|90798.1|90819.3|90794.3|44
1639134530000|2021-12-10 11:08:50|90822.6|90797.6|90820.9|90795.9|90824.1|90799.1|90819.7|90794.7|47
1639134540000|2021-12-10 11:09:00|90820.6|90795.6|90819.6|90794.6|90821.4|90796.4|90819.5|90794.5|36
1639134550000|2021-12-10 11:09:10|90819.4|90794.4|90817.1|90792.1|90819.9|90794.9|90816.5|90791.5|34
1639134560000|2021-12-10 11:09:20|90817.4|90792.4|90817|90792|90818.4|90793.4|90814.9|90789.9|34
1639134570000|2021-12-10 11:09:30|90817.1|90792.1|90808.3|90783.3|90820.4|90795.4|90808.3|90783.3|43
1639134580000|2021-12-10 11:09:40|90808.2|90783.2|90808.9|90783.9|90810|90785|90807.9|90782.9|38
1639134590000|2021-12-10 11:09:50|90808.8|90783.8|90810.4|90785.4|90810.5|90785.5|90808.2|90783.2|29
1639134600000|2021-12-10 11:10:00|90810.1|90785.1|90809.7|90784.7|90810.1|90785.1|90809.3|90784.3|26
1639134610000|2021-12-10 11:10:10|90809.6|90784.6|90811.6|90786.6|90811.7|90786.7|90809.2|90784.2|26
1639134620000|2021-12-10 11:10:20|90810.8|90785.8|90807.9|90782.9|90814.2|90789.2|90807.7|90782.7|50
1639134630000|2021-12-10 11:10:30|90807.8|90782.8|90808.7|90783.7|90810.8|90785.8|90807.2|90782.2|41
1639134640000|2021-12-10 11:10:40|90808.8|90783.8|90808.4|90783.4|90809|90784|90808.1|90783.1|25
1639134650000|2021-12-10 11:10:50|90808.3|90783.3|90808.9|90783.9|90809.6|90784.6|90807.2|90782.2|23
1639134660000|2021-12-10 11:11:00|90809|90784|90807.5|90782.5|90809.3|90784.3|90807.5|90782.5|29
1639134670000|2021-12-10 11:11:10|90807.2|90782.2|90807.6|90782.6|90808|90783|90807.2|90782.2|34
1639134680000|2021-12-10 11:11:20|90808.1|90783.1|90809.5|90784.5|90810.2|90785.2|90807.7|90782.7|31
1639134690000|2021-12-10 11:11:30|90810|90785|90810.9|90785.9|90812.1|90787.1|90810|90785|42
1639134700000|2021-12-10 11:11:40|90810.6|90785.6|90809.5|90784.5|90812.1|90787.1|90809|90784|35
1639134710000|2021-12-10 11:11:50|90809.7|90784.7|90814.7|90789.7|90816.6|90791.6|90809.4|90784.4|34
1639134720000|2021-12-10 11:12:00|90815.9|90790.9|90814.7|90789.7|90815.9|90790.9|90814.3|90789.3|20
1639134730000|2021-12-10 11:12:10|90814.8|90789.8|90828|90803|90828.3|90803.3|90814.8|90789.8|44
1639134740000|2021-12-10 11:12:20|90827.8|90802.8|90826.1|90801.1|90831.2|90806.2|90825.9|90800.9|45
1639134750000|2021-12-10 11:12:30|90825.9|90800.9|90826.9|90801.9|90828|90803|90825.2|90800.2|43
1639134760000|2021-12-10 11:12:40|90828|90803|90821.8|90796.8|90829.3|90804.3|90821.6|90796.6|47
1639134770000|2021-12-10 11:12:50|90821.9|90796.9|90821.1|90796.1|90823.3|90798.3|90819.8|90794.8|56
1639134780000|2021-12-10 11:13:00|90821.2|90796.2|90817.2|90792.2|90821.4|90796.4|90817|90792|49
1639134790000|2021-12-10 11:13:10|90817.1|90792.1|90807.2|90782.2|90820.9|90795.9|90803.6|90778.6|66
1639134800000|2021-12-10 11:13:20|90807.1|90782.1|90802.7|90777.7|90809.3|90784.3|90801.3|90776.3|63
1639134810000|2021-12-10 11:13:30|90803.1|90778.1|90804.1|90779.1|90807.4|90782.4|90801.3|90776.3|64
1639134820000|2021-12-10 11:13:40|90804.2|90779.2|90809.6|90784.6|90810|90785|90802.9|90777.9|53
1639134830000|2021-12-10 11:13:50|90809.7|90784.7|90813.7|90788.7|90815|90790|90808.9|90783.9|55
1639134840000|2021-12-10 11:14:00|90813.6|90788.6|90805.2|90780.2|90813.8|90788.8|90804.4|90779.4|59
1639134850000|2021-12-10 11:14:10|90805.3|90780.3|90812.1|90787.1|90813.8|90788.8|90804.5|90779.5|54
1639134860000|2021-12-10 11:14:20|90812.5|90787.5|90797.4|90772.4|90813.4|90788.4|90797.4|90772.4|54
1639134870000|2021-12-10 11:14:30|90797.6|90772.6|90798.5|90773.5|90799.9|90774.9|90797.1|90772.1|41
1639134880000|2021-12-10 11:14:40|90798.6|90773.6|90809.7|90784.7|90810.6|90785.6|90797.7|90772.7|57
1639134890000|2021-12-10 11:14:50|90809.4|90784.4|90807.8|90782.8|90809.7|90784.7|90807.3|90782.3|39
1639134900000|2021-12-10 11:15:00|90808.3|90783.3|90801.5|90776.5|90809.5|90784.5|90799.8|90774.8|65
1639134910000|2021-12-10 11:15:10|90801.6|90776.6|90795.4|90770.4|90801.6|90776.6|90793.3|90768.3|45
1639134920000|2021-12-10 11:15:20|90795.2|90770.2|90799.1|90774.1|90801.1|90776.1|90793.1|90768.1|51
1639134930000|2021-12-10 11:15:30|90799|90774|90804.3|90779.3|90804.4|90779.4|90799|90774|54
1639134940000|2021-12-10 11:15:40|90804.5|90779.5|90804|90779|90805.3|90780.3|90797.2|90772.2|53
1639134950000|2021-12-10 11:15:50|90798.7|90773.7|90800.2|90775.2|90801.7|90776.7|90795.7|90770.7|55
1639134960000|2021-12-10 11:16:00|90799.8|90774.8|90800.2|90775.2|90800.7|90775.7|90798.3|90773.3|36
1639134970000|2021-12-10 11:16:10|90800.4|90775.4|90793.7|90768.7|90800.7|90775.7|90793.7|90768.7|49
1639134980000|2021-12-10 11:16:20|90793.6|90768.6|90793.7|90768.7|90795.4|90770.4|90792.9|90767.9|33
1639134990000|2021-12-10 11:16:30|90793.8|90768.8|90794.4|90769.4|90794.7|90769.7|90793.3|90768.3|27
1639135000000|2021-12-10 11:16:40|90793.7|90768.7|90803.5|90778.5|90804.1|90779.1|90793.7|90768.7|31
1639135010000|2021-12-10 11:16:50|90803.7|90778.7|90807.3|90782.3|90807.6|90782.6|90803|90778|44
1639135020000|2021-12-10 11:17:00|90807.1|90782.1|90807.8|90782.8|90807.8|90782.8|90805|90780|48
1639135030000|2021-12-10 11:17:10|90807.6|90782.6|90796|90771|90808|90783|90795.6|90770.6|51
1639135040000|2021-12-10 11:17:20|90795.8|90770.8|90797.5|90772.5|90803|90778|90794.1|90769.1|61
1639135050000|2021-12-10 11:17:30|90797.6|90772.6|90798.1|90773.1|90799.2|90774.2|90796.6|90771.6|27
1639135060000|2021-12-10 11:17:40|90797.1|90772.1|90811.5|90786.5|90814.8|90789.8|90797.1|90772.1|44
1639135070000|2021-12-10 11:17:50|90812.4|90787.4|90812.2|90787.2|90813.6|90788.6|90810|90785|32
1639135080000|2021-12-10 11:18:00|90811.6|90786.6|90812|90787|90812.9|90787.9|90809.9|90784.9|45
1639135090000|2021-12-10 11:18:10|90811.3|90786.3|90810.9|90785.9|90814|90789|90810.3|90785.3|35
1639135100000|2021-12-10 11:18:20|90811|90786|90806.7|90781.7|90812.1|90787.1|90806.4|90781.4|27
1639135110000|2021-12-10 11:18:30|90807.4|90782.4|90809.2|90784.2|90809.5|90784.5|90806.9|90781.9|38
1639135120000|2021-12-10 11:18:40|90809|90784|90810.1|90785.1|90810.2|90785.2|90808.7|90783.7|30
1639135130000|2021-12-10 11:18:50|90811.3|90786.3|90811.8|90786.8|90812.6|90787.6|90811|90786|24
1639135140000|2021-12-10 11:19:00|90812.5|90787.5|90811|90786|90813.3|90788.3|90809.3|90784.3|49
1639135150000|2021-12-10 11:19:10|90810.7|90785.7|90808.2|90783.2|90814.1|90789.1|90807.5|90782.5|49
1639135160000|2021-12-10 11:19:20|90808|90783|90805.8|90780.8|90809|90784|90805.8|90780.8|30
1639135170000|2021-12-10 11:19:30|90805.5|90780.5|90805.8|90780.8|90806.1|90781.1|90804.2|90779.2|19
1639135180000|2021-12-10 11:19:40|90805.7|90780.7|90805.6|90780.6|90806|90781|90805.3|90780.3|22
1639135190000|2021-12-10 11:19:50|90805.5|90780.5|90802.2|90777.2|90807|90782|90801.4|90776.4|34
1639135200000|2021-12-10 11:20:00|90802.6|90777.6|90802.5|90777.5|90803.5|90778.5|90799.2|90774.2|30
1639135210000|2021-12-10 11:20:10|90802.2|90777.2|90800.4|90775.4|90802.2|90777.2|90799.8|90774.8|18
1639135220000|2021-12-10 11:20:20|90800.3|90775.3|90798.5|90773.5|90801.5|90776.5|90798.5|90773.5|21
1639135230000|2021-12-10 11:20:30|90798.2|90773.2|90795.7|90770.7|90798.4|90773.4|90794.4|90769.4|35
1639135240000|2021-12-10 11:20:40|90795.4|90770.4|90801.2|90776.2|90802.8|90777.8|90794.8|90769.8|46
1639135250000|2021-12-10 11:20:50|90801.5|90776.5|90801.3|90776.3|90801.5|90776.5|90799.6|90774.6|23
1639135260000|2021-12-10 11:21:00|90801.2|90776.2|90806.6|90781.6|90806.6|90781.6|90799.6|90774.6|34
1639135270000|2021-12-10 11:21:10|90806.5|90781.5|90808|90783|90808.1|90783.1|90805.8|90780.8|26
1639135280000|2021-12-10 11:21:20|90806.7|90781.7|90805.8|90780.8|90807.7|90782.7|90805.5|90780.5|24
1639135290000|2021-12-10 11:21:30|90805.7|90780.7|90805.5|90780.5|90806.3|90781.3|90805.4|90780.4|16
1639135300000|2021-12-10 11:21:40|90805.3|90780.3|90804|90779|90806.7|90781.7|90801.2|90776.2|46
1639135310000|2021-12-10 11:21:50|90802.9|90777.9|90800.4|90775.4|90804.3|90779.3|90799.9|90774.9|38
1639135320000|2021-12-10 11:22:00|90800.8|90775.8|90802.4|90777.4|90803.5|90778.5|90800.8|90775.8|35
1639135330000|2021-12-10 11:22:10|90801.9|90776.9|90803.7|90778.7|90803.9|90778.9|90801|90776|36
1639135340000|2021-12-10 11:22:20|90803.6|90778.6|90806.1|90781.1|90806.1|90781.1|90802.9|90777.9|28
1639135350000|2021-12-10 11:22:30|90805.9|90780.9|90812.7|90787.7|90813.1|90788.1|90804.1|90779.1|44
1639135360000|2021-12-10 11:22:40|90813.1|90788.1|90812.4|90787.4|90813.8|90788.8|90812.4|90787.4|25
1639135370000|2021-12-10 11:22:50|90811.9|90786.9|90810.3|90785.3|90813.3|90788.3|90809.8|90784.8|26
1639135380000|2021-12-10 11:23:00|90809.5|90784.5|90810.6|90785.6|90814.3|90789.3|90809.5|90784.5|46
1639135390000|2021-12-10 11:23:10|90810.4|90785.4|90809.5|90784.5|90811.4|90786.4|90808.5|90783.5|45
1639135400000|2021-12-10 11:23:20|90809.2|90784.2|90809|90784|90811.7|90786.7|90809|90784|38
1639135410000|2021-12-10 11:23:30|90806.9|90781.9|90806.7|90781.7|90808.1|90783.1|90804.8|90779.8|41
1639135420000|2021-12-10 11:23:40|90806.4|90781.4|90815.4|90790.4|90817|90792|90805.6|90780.6|49
1639135430000|2021-12-10 11:23:50|90814.7|90789.7|90815.3|90790.3|90816.3|90791.3|90813.2|90788.2|38
1639135440000|2021-12-10 11:24:00|90815.2|90790.2|90813|90788|90815.7|90790.7|90810.4|90785.4|31
1639135450000|2021-12-10 11:24:10|90813.1|90788.1|90810.3|90785.3|90815|90790|90809.2|90784.2|45
1639135460000|2021-12-10 11:24:20|90807.9|90782.9|90808.4|90783.4|90810.5|90785.5|90806.8|90781.8|31
1639135470000|2021-12-10 11:24:30|90808.7|90783.7|90811.9|90786.9|90812.1|90787.1|90808.2|90783.2|45
1639135480000|2021-12-10 11:24:40|90812.1|90787.1|90806.2|90781.2|90812.2|90787.2|90805.1|90780.1|44
1639135490000|2021-12-10 11:24:50|90806.3|90781.3|90800.7|90775.7|90806.9|90781.9|90800.7|90775.7|38
1639135500000|2021-12-10 11:25:00|90801.6|90776.6|90806.5|90781.5|90806.7|90781.7|90801.5|90776.5|53
1639135510000|2021-12-10 11:25:10|90803.4|90778.4|90807.4|90782.4|90809.2|90784.2|90803.4|90778.4|48
1639135520000|2021-12-10 11:25:20|90809|90784|90806.7|90781.7|90809.8|90784.8|90805.3|90780.3|39
1639135530000|2021-12-10 11:25:30|90806.4|90781.4|90806|90781|90808|90783|90805.6|90780.6|27
1639135540000|2021-12-10 11:25:40|90806.1|90781.1|90804.8|90779.8|90808.2|90783.2|90804.8|90779.8|41
1639135550000|2021-12-10 11:25:50|90804.9|90779.9|90807.9|90782.9|90809.7|90784.7|90803.6|90778.6|62
1639135560000|2021-12-10 11:26:00|90808.5|90783.5|90805.2|90780.2|90809.1|90784.1|90804.1|90779.1|56
1639135570000|2021-12-10 11:26:10|90805.4|90780.4|90804|90779|90805.8|90780.8|90801.9|90776.9|46
1639135580000|2021-12-10 11:26:20|90804.4|90779.4|90805.3|90780.3|90805.4|90780.4|90804|90779|22
1639135590000|2021-12-10 11:26:30|90805.4|90780.4|90804.9|90779.9|90805.6|90780.6|90802|90777|23
1639135600000|2021-12-10 11:26:40|90804.8|90779.8|90807.2|90782.2|90807.4|90782.4|90804.8|90779.8|26
1639135610000|2021-12-10 11:26:50|90807.1|90782.1|90817.9|90792.9|90818.8|90793.8|90806.1|90781.1|44
1639135620000|2021-12-10 11:27:00|90817.7|90792.7|90824.9|90799.9|90826.7|90801.7|90817.3|90792.3|47
1639135630000|2021-12-10 11:27:10|90828|90803|90829|90804|90829.5|90804.5|90827|90802|45
1639135640000|2021-12-10 11:27:20|90829.1|90804.1|90835.3|90810.3|90835.3|90810.3|90828.5|90803.5|47
1639135650000|2021-12-10 11:27:30|90835.2|90810.2|90840.2|90815.2|90841.3|90816.3|90834.1|90809.1|38
1639135660000|2021-12-10 11:27:40|90840.1|90815.1|90844.3|90819.3|90844.3|90819.3|90840.1|90815.1|52
1639135670000|2021-12-10 11:27:50|90844.6|90819.6|90849.8|90824.8|90849.8|90824.8|90842.6|90817.6|37
1639135680000|2021-12-10 11:28:00|90850.4|90825.4|90851.4|90826.4|90852.3|90827.3|90849.9|90824.9|46
1639135690000|2021-12-10 11:28:10|90851.2|90826.2|90852.4|90827.4|90852.8|90827.8|90851.2|90826.2|30
1639135700000|2021-12-10 11:28:20|90852.3|90827.3|90852.5|90827.5|90853.2|90828.2|90852.3|90827.3|24
1639135710000|2021-12-10 11:28:30|90852.4|90827.4|90856.8|90831.8|90856.9|90831.9|90852.4|90827.4|40
1639135720000|2021-12-10 11:28:40|90857|90832|90858.2|90833.2|90858.4|90833.4|90857|90832|28
1639135730000|2021-12-10 11:28:50|90858.1|90833.1|90856.9|90831.9|90858.2|90833.2|90854.6|90829.6|34
1639135740000|2021-12-10 11:29:00|90853.6|90828.6|90852.5|90827.5|90853.8|90828.8|90851.7|90826.7|39
1639135750000|2021-12-10 11:29:10|90852.6|90827.6|90856.7|90831.7|90857.1|90832.1|90852.6|90827.6|36
1639135760000|2021-12-10 11:29:20|90856.6|90831.6|90857|90832|90857|90832|90856.3|90831.3|24
1639135770000|2021-12-10 11:29:30|90857.3|90832.3|90846.5|90821.5|90857.5|90832.5|90845.2|90820.2|40
1639135780000|2021-12-10 11:29:40|90847.2|90822.2|90849.8|90824.8|90851.5|90826.5|90846.8|90821.8|55
1639135790000|2021-12-10 11:29:50|90850.2|90825.2|90850.4|90825.4|90852|90827|90848.7|90823.7|57
1639135800000|2021-12-10 11:30:00|90850.5|90825.5|90861.3|90836.3|90861.3|90836.3|90850.4|90825.4|46
1639135810000|2021-12-10 11:30:10|90861.4|90836.4|90864.1|90839.1|90865.3|90840.3|90861.3|90836.3|55
1639135820000|2021-12-10 11:30:20|90863.9|90838.9|90863.7|90838.7|90864.1|90839.1|90863.4|90838.4|28
1639135830000|2021-12-10 11:30:30|90863.4|90838.4|90866.4|90841.4|90868.1|90843.1|90863.4|90838.4|45
1639135840000|2021-12-10 11:30:40|90868.1|90843.1|90864.1|90839.1|90868.8|90843.8|90861.3|90836.3|51
1639135850000|2021-12-10 11:30:50|90864|90839|90865.9|90840.9|90867.5|90842.5|90864|90839|37
1639135860000|2021-12-10 11:31:00|90866|90841|90866.9|90841.9|90867.3|90842.3|90864.9|90839.9|35
1639135870000|2021-12-10 11:31:10|90866.7|90841.7|90864.5|90839.5|90866.7|90841.7|90864.4|90839.4|13
1639135880000|2021-12-10 11:31:20|90865.2|90840.2|90861.1|90836.1|90866.1|90841.1|90860.3|90835.3|35
1639135890000|2021-12-10 11:31:30|90862.1|90837.1|90867.1|90842.1|90870.1|90845.1|90862.1|90837.1|49
1639135900000|2021-12-10 11:31:40|90867.3|90842.3|90866.7|90841.7|90867.4|90842.4|90865.5|90840.5|29
1639135910000|2021-12-10 11:31:50|90866.8|90841.8|90865.2|90840.2|90866.9|90841.9|90864.1|90839.1|41
1639135920000|2021-12-10 11:32:00|90864.7|90839.7|90862.7|90837.7|90865.1|90840.1|90861.2|90836.2|45
1639135930000|2021-12-10 11:32:10|90863.2|90838.2|90863|90838|90863.7|90838.7|90862.9|90837.9|21
1639135940000|2021-12-10 11:32:20|90863.2|90838.2|90867|90842|90867.2|90842.2|90862.5|90837.5|28
1639135950000|2021-12-10 11:32:30|90866.9|90841.9|90865.5|90840.5|90867.2|90842.2|90865.4|90840.4|24
1639135960000|2021-12-10 11:32:40|90865.8|90840.8|90870.3|90845.3|90870.3|90845.3|90864.9|90839.9|24
1639135970000|2021-12-10 11:32:50|90870.2|90845.2|90871.9|90846.9|90872.5|90847.5|90869.6|90844.6|30
1639135980000|2021-12-10 11:33:00|90871.5|90846.5|90872.6|90847.6|90873.1|90848.1|90871.5|90846.5|46
1639135990000|2021-12-10 11:33:10|90872.5|90847.5|90872.9|90847.9|90873.5|90848.5|90872.1|90847.1|29
1639136000000|2021-12-10 11:33:20|90873.1|90848.1|90874.3|90849.3|90874.3|90849.3|90872.6|90847.6|17
1639136010000|2021-12-10 11:33:30|90874.2|90849.2|90874.5|90849.5|90874.5|90849.5|90872.8|90847.8|16
1639136020000|2021-12-10 11:33:40|90874.4|90849.4|90879.6|90854.6|90879.7|90854.7|90873.2|90848.2|33
1639136030000|2021-12-10 11:33:50|90879|90854|90884.8|90859.8|90885|90860|90879|90854|51
1639136040000|2021-12-10 11:34:00|90884.7|90859.7|90880.8|90855.8|90886.2|90861.2|90879.7|90854.7|40
1639136050000|2021-12-10 11:34:10|90880.6|90855.6|90869.2|90844.2|90882.3|90857.3|90869.1|90844.1|55
1639136060000|2021-12-10 11:34:20|90870.6|90845.6|90866.1|90841.1|90870.8|90845.8|90865.4|90840.4|47
1639136070000|2021-12-10 11:34:30|90866.4|90841.4|90867|90842|90868.3|90843.3|90866.2|90841.2|33
1639136080000|2021-12-10 11:34:40|90863.9|90838.9|90863.1|90838.1|90865.5|90840.5|90862.7|90837.7|31
1639136090000|2021-12-10 11:34:50|90863.4|90838.4|90863.9|90838.9|90863.9|90838.9|90862.1|90837.1|25
1639136100000|2021-12-10 11:35:00|90863.8|90838.8|90862.1|90837.1|90864.2|90839.2|90861|90836|33
1639136110000|2021-12-10 11:35:10|90862|90837|90865.7|90840.7|90867.1|90842.1|90862|90837|34
1639136120000|2021-12-10 11:35:20|90866.7|90841.7|90861.2|90836.2|90866.7|90841.7|90859.8|90834.8|51
1639136130000|2021-12-10 11:35:30|90861.6|90836.6|90862.2|90837.2|90864.5|90839.5|90858.1|90833.1|53
1639136140000|2021-12-10 11:35:40|90862.5|90837.5|90861.6|90836.6|90864.2|90839.2|90860|90835|16
1639136150000|2021-12-10 11:35:50|90860.7|90835.7|90862.6|90837.6|90863.8|90838.8|90860.4|90835.4|18
1639136160000|2021-12-10 11:36:00|90863.1|90838.1|90860.6|90835.6|90865.9|90840.9|90859.4|90834.4|32
1639136170000|2021-12-10 11:36:10|90860|90835|90862.1|90837.1|90862.1|90837.1|90860|90835|30
1639136180000|2021-12-10 11:36:20|90861.8|90836.8|90861.2|90836.2|90861.9|90836.9|90860.3|90835.3|19
1639136190000|2021-12-10 11:36:30|90860.7|90835.7|90862.3|90837.3|90862.3|90837.3|90860.7|90835.7|24
1639136200000|2021-12-10 11:36:40|90861.8|90836.8|90868.3|90843.3|90869|90844|90860.6|90835.6|42
1639136210000|2021-12-10 11:36:50|90868.4|90843.4|90862.1|90837.1|90868.4|90843.4|90858.8|90833.8|32
1639136220000|2021-12-10 11:37:00|90863|90838|90862|90837|90863.7|90838.7|90860.3|90835.3|39
1639136230000|2021-12-10 11:37:10|90861.1|90836.1|90863|90838|90863.2|90838.2|90860.3|90835.3|19
1639136240000|2021-12-10 11:37:20|90862.9|90837.9|90849.9|90824.9|90863.5|90838.5|90849.9|90824.9|33
1639136250000|2021-12-10 11:37:30|90851.2|90826.2|90850|90825|90852.6|90827.6|90849.2|90824.2|40
1639136260000|2021-12-10 11:37:40|90850.5|90825.5|90857.3|90832.3|90857.8|90832.8|90850.5|90825.5|18
1639136270000|2021-12-10 11:37:50|90855.6|90830.6|90857.8|90832.8|90858|90833|90855.6|90830.6|21
1639136280000|2021-12-10 11:38:00|90858.3|90833.3|90859.9|90834.9|90860.7|90835.7|90857.5|90832.5|34
1639136290000|2021-12-10 11:38:10|90859.2|90834.2|90858.8|90833.8|90860.3|90835.3|90858.3|90833.3|26
1639136300000|2021-12-10 11:38:20|90858.9|90833.9|90857.4|90832.4|90859.4|90834.4|90856.9|90831.9|17
1639136310000|2021-12-10 11:38:30|90857.3|90832.3|90858.7|90833.7|90858.7|90833.7|90857.2|90832.2|9
1639136320000|2021-12-10 11:38:40|90858.6|90833.6|90857|90832|90858.6|90833.6|90855.8|90830.8|21
1639136330000|2021-12-10 11:38:50|90857.3|90832.3|90857.2|90832.2|90857.9|90832.9|90855.9|90830.9|27
1639136340000|2021-12-10 11:39:00|90857.9|90832.9|90857.7|90832.7|90859.4|90834.4|90857.5|90832.5|37
1639136350000|2021-12-10 11:39:10|90857.2|90832.2|90857.5|90832.5|90858.5|90833.5|90856.9|90831.9|27
1639136360000|2021-12-10 11:39:20|90857.8|90832.8|90816.7|90791.7|90858.1|90833.1|90816.7|90791.7|57
1639136370000|2021-12-10 11:39:30|90817.1|90792.1|90816.6|90791.6|90819.7|90794.7|90816|90791|45
1639136380000|2021-12-10 11:39:40|90816.1|90791.1|90817.3|90792.3|90817.4|90792.4|90815.1|90790.1|37
1639136390000|2021-12-10 11:39:50|90817.4|90792.4|90838.6|90813.6|90838.8|90813.8|90817.4|90792.4|61
1639136400000|2021-12-10 11:40:00|90838.3|90813.3|90835.2|90810.2|90840|90815|90834.1|90809.1|39
1639136410000|2021-12-10 11:40:10|90835.3|90810.3|90832.9|90807.9|90835.8|90810.8|90828.9|90803.9|40
1639136420000|2021-12-10 11:40:20|90833.1|90808.1|90834.3|90809.3|90836.4|90811.4|90830.7|90805.7|38
1639136430000|2021-12-10 11:40:30|90834.4|90809.4|90834.7|90809.7|90835.5|90810.5|90834|90809|43
1639136440000|2021-12-10 11:40:40|90834.6|90809.6|90831.8|90806.8|90835.1|90810.1|90831|90806|31
1639136450000|2021-12-10 11:40:50|90832.1|90807.1|90827|90802|90832.1|90807.1|90827|90802|39
1639136460000|2021-12-10 11:41:00|90826.2|90801.2|90826|90801|90827.8|90802.8|90820.8|90795.8|39
1639136470000|2021-12-10 11:41:10|90826.3|90801.3|90823.6|90798.6|90826.6|90801.6|90819.2|90794.2|62
1639136480000|2021-12-10 11:41:20|90823.9|90798.9|90826.1|90801.1|90826.4|90801.4|90823.9|90798.9|34
1639136490000|2021-12-10 11:41:30|90826|90801|90821.4|90796.4|90826|90801|90817.6|90792.6|38
1639136500000|2021-12-10 11:41:40|90821.6|90796.6|90829.3|90804.3|90830|90805|90821.5|90796.5|39
1639136510000|2021-12-10 11:41:50|90830.3|90805.3|90825.3|90800.3|90830.5|90805.5|90821.7|90796.7|49
1639136520000|2021-12-10 11:42:00|90825.2|90800.2|90821.8|90796.8|90825.2|90800.2|90818.8|90793.8|55
1639136530000|2021-12-10 11:42:10|90822.1|90797.1|90826.8|90801.8|90828.4|90803.4|90821.5|90796.5|41
1639136540000|2021-12-10 11:42:20|90826.9|90801.9|90822.2|90797.2|90827.2|90802.2|90820.1|90795.1|34
1639136550000|2021-12-10 11:42:30|90822.1|90797.1|90823.8|90798.8|90825.3|90800.3|90820.9|90795.9|25
1639136560000|2021-12-10 11:42:40|90823.6|90798.6|90822.6|90797.6|90824.2|90799.2|90821.7|90796.7|46
1639136570000|2021-12-10 11:42:50|90821.9|90796.9|90828.4|90803.4|90828.7|90803.7|90821.9|90796.9|44
1639136580000|2021-12-10 11:43:00|90828.1|90803.1|90824.5|90799.5|90828.1|90803.1|90824.3|90799.3|37
1639136590000|2021-12-10 11:43:10|90824|90799|90819.8|90794.8|90824|90799|90819.3|90794.3|45
1639136600000|2021-12-10 11:43:20|90820|90795|90822|90797|90825.5|90800.5|90818.4|90793.4|51
1639136610000|2021-12-10 11:43:30|90821.5|90796.5|90821.2|90796.2|90822.6|90797.6|90820.5|90795.5|33
1639136620000|2021-12-10 11:43:40|90821.1|90796.1|90818.4|90793.4|90821.7|90796.7|90818.1|90793.1|35
1639136630000|2021-12-10 11:43:50|90818.1|90793.1|90821.8|90796.8|90822.3|90797.3|90816|90791|41
1639136640000|2021-12-10 11:44:00|90822.2|90797.2|90819.1|90794.1|90822.9|90797.9|90817.7|90792.7|54
1639136650000|2021-12-10 11:44:10|90819.4|90794.4|90817.6|90792.6|90820.4|90795.4|90817.3|90792.3|38
1639136660000|2021-12-10 11:44:20|90817.2|90792.2|90820.4|90795.4|90821.9|90796.9|90816.5|90791.5|40
1639136670000|2021-12-10 11:44:30|90821.2|90796.2|90824.6|90799.6|90826.4|90801.4|90819.2|90794.2|56
1639136680000|2021-12-10 11:44:40|90825|90800|90823.6|90798.6|90825.4|90800.4|90822.3|90797.3|54
1639136690000|2021-12-10 11:44:50|90823.5|90798.5|90827.7|90802.7|90827.7|90802.7|90823.5|90798.5|38
1639136700000|2021-12-10 11:45:00|90827.3|90802.3|90832.2|90807.2|90833.7|90808.7|90826.9|90801.9|55
1639136710000|2021-12-10 11:45:10|90831.4|90806.4|90835.4|90810.4|90837.1|90812.1|90829.8|90804.8|48
1639136720000|2021-12-10 11:45:20|90835.3|90810.3|90836.5|90811.5|90837.4|90812.4|90834.5|90809.5|43
1639136730000|2021-12-10 11:45:30|90836|90811|90837.7|90812.7|90841|90816|90835.8|90810.8|42
1639136740000|2021-12-10 11:45:40|90838.3|90813.3|90847.5|90822.5|90848.3|90823.3|90831.9|90806.9|61
1639136750000|2021-12-10 11:45:50|90847.6|90822.6|90846.2|90821.2|90848.8|90823.8|90843.2|90818.2|62
1639136760000|2021-12-10 11:46:00|90846.3|90821.3|90840.7|90815.7|90846.6|90821.6|90840.5|90815.5|43
1639136770000|2021-12-10 11:46:10|90840.6|90815.6|90843|90818|90843|90818|90839|90814|52
1639136780000|2021-12-10 11:46:20|90841.6|90816.6|90846.9|90821.9|90846.9|90821.9|90838.7|90813.7|49
1639136790000|2021-12-10 11:46:30|90847.1|90822.1|90843.7|90818.7|90847.8|90822.8|90843|90818|60
1639136800000|2021-12-10 11:46:40|90843.6|90818.6|90842.7|90817.7|90844.8|90819.8|90842.3|90817.3|63
1639136810000|2021-12-10 11:46:50|90842.6|90817.6|90853.4|90828.4|90853.9|90828.9|90842.6|90817.6|57
1639136820000|2021-12-10 11:47:00|90853.3|90828.3|90860.2|90835.2|90860.2|90835.2|90853.1|90828.1|57
1639136830000|2021-12-10 11:47:10|90860.3|90835.3|90862|90837|90862.9|90837.9|90856|90831|53
1639136840000|2021-12-10 11:47:20|90862.5|90837.5|90864|90839|90864|90839|90861.6|90836.6|49
1639136850000|2021-12-10 11:47:30|90863.7|90838.7|90849.3|90824.3|90863.7|90838.7|90848.6|90823.6|39
1639136860000|2021-12-10 11:47:40|90849.2|90824.2|90846.2|90821.2|90852.1|90827.1|90845.4|90820.4|57
1639136870000|2021-12-10 11:47:50|90846.8|90821.8|90845.5|90820.5|90847.2|90822.2|90843.5|90818.5|50
1639136880000|2021-12-10 11:48:00|90845.6|90820.6|90845.6|90820.6|90846.5|90821.5|90845.3|90820.3|26
1639136890000|2021-12-10 11:48:10|90845.4|90820.4|90847|90822|90849.6|90824.6|90842.3|90817.3|41
1639136900000|2021-12-10 11:48:20|90844.5|90819.5|90851.5|90826.5|90851.9|90826.9|90837.4|90812.4|63
1639136910000|2021-12-10 11:48:30|90851.1|90826.1|90851.3|90826.3|90852|90827|90850.3|90825.3|25
1639136920000|2021-12-10 11:48:40|90850.6|90825.6|90846.4|90821.4|90852|90827|90845.9|90820.9|38
1639136930000|2021-12-10 11:48:50|90846.6|90821.6|90843.3|90818.3|90846.7|90821.7|90843.1|90818.1|30
1639136940000|2021-12-10 11:49:00|90844.1|90819.1|90851.4|90826.4|90853.2|90828.2|90842.4|90817.4|39
1639136950000|2021-12-10 11:49:10|90851.6|90826.6|90854|90829|90854|90829|90849.5|90824.5|37
1639136960000|2021-12-10 11:49:20|90853.7|90828.7|90852.1|90827.1|90854.1|90829.1|90849.5|90824.5|48
1639136970000|2021-12-10 11:49:30|90852.6|90827.6|90852|90827|90854.3|90829.3|90850.2|90825.2|45
1639136980000|2021-12-10 11:49:40|90851.5|90826.5|90851.6|90826.6|90853|90828|90851.5|90826.5|24
1639136990000|2021-12-10 11:49:50|90858.6|90833.6|90862.7|90837.7|90863.8|90838.8|90858.6|90833.6|35
1639137000000|2021-12-10 11:50:00|90862.1|90837.1|90864.1|90839.1|90864.3|90839.3|90859.8|90834.8|46
1639137010000|2021-12-10 11:50:10|90863.9|90838.9|90866|90841|90866.8|90841.8|90863|90838|42
1639137020000|2021-12-10 11:50:20|90866.6|90841.6|90864.3|90839.3|90867.5|90842.5|90864.3|90839.3|41
1639137030000|2021-12-10 11:50:30|90864.5|90839.5|90861.7|90836.7|90865.3|90840.3|90860.8|90835.8|39
1639137040000|2021-12-10 11:50:40|90861.1|90836.1|90861.7|90836.7|90861.8|90836.8|90858.5|90833.5|38
1639137050000|2021-12-10 11:50:50|90861.6|90836.6|90861.2|90836.2|90862.1|90837.1|90859.1|90834.1|38
1639137060000|2021-12-10 11:51:00|90861.4|90836.4|90850|90825|90861.8|90836.8|90848.6|90823.6|50
1639137070000|2021-12-10 11:51:10|90849.9|90824.9|90849.5|90824.5|90850.2|90825.2|90847.9|90822.9|24
1639137080000|2021-12-10 11:51:20|90849.7|90824.7|90854.3|90829.3|90854.9|90829.9|90849.7|90824.7|36
1639137090000|2021-12-10 11:51:30|90853.5|90828.5|90852.8|90827.8|90854.7|90829.7|90852.8|90827.8|36
1639137100000|2021-12-10 11:51:40|90852.7|90827.7|90853.6|90828.6|90854.4|90829.4|90852.2|90827.2|23
1639137110000|2021-12-10 11:51:50|90853.9|90828.9|90853.1|90828.1|90857|90832|90852.5|90827.5|40
1639137120000|2021-12-10 11:52:00|90852.5|90827.5|90859.6|90834.6|90860.5|90835.5|90850.1|90825.1|49
1639137130000|2021-12-10 11:52:10|90861.6|90836.6|90857.6|90832.6|90862.5|90837.5|90856.6|90831.6|42
1639137140000|2021-12-10 11:52:20|90856.9|90831.9|90856.8|90831.8|90857.4|90832.4|90855.5|90830.5|29
1639137150000|2021-12-10 11:52:30|90857|90832|90856.6|90831.6|90857.4|90832.4|90856.4|90831.4|32
1639137160000|2021-12-10 11:52:40|90856.5|90831.5|90855.3|90830.3|90857.7|90832.7|90854.7|90829.7|27
1639137170000|2021-12-10 11:52:50|90855.8|90830.8|90855.2|90830.2|90856.9|90831.9|90854.5|90829.5|25
1639137180000|2021-12-10 11:53:00|90855.3|90830.3|90859.7|90834.7|90860.3|90835.3|90854.9|90829.9|34
1639137190000|2021-12-10 11:53:10|90860.1|90835.1|90844.9|90819.9|90860.1|90835.1|90844.5|90819.5|54
1639137200000|2021-12-10 11:53:20|90844.6|90819.6|90844.1|90819.1|90845.3|90820.3|90843.7|90818.7|24
1639137210000|2021-12-10 11:53:30|90844.3|90819.3|90847.9|90822.9|90849.2|90824.2|90844.3|90819.3|35
1639137220000|2021-12-10 11:53:40|90847.8|90822.8|90850.8|90825.8|90850.8|90825.8|90846.2|90821.2|30
1639137230000|2021-12-10 11:53:50|90850.7|90825.7|90848|90823|90851.1|90826.1|90846.6|90821.6|35
1639137240000|2021-12-10 11:54:00|90847.7|90822.7|90850.3|90825.3|90850.4|90825.4|90847.3|90822.3|38
1639137250000|2021-12-10 11:54:10|90850.1|90825.1|90849|90824|90850.9|90825.9|90848.7|90823.7|38
1639137260000|2021-12-10 11:54:20|90848.7|90823.7|90848.2|90823.2|90848.9|90823.9|90846.7|90821.7|24
1639137270000|2021-12-10 11:54:30|90848.3|90823.3|90851.9|90826.9|90853.3|90828.3|90848.2|90823.2|40
1639137280000|2021-12-10 11:54:40|90851.8|90826.8|90851.8|90826.8|90852.4|90827.4|90851.2|90826.2|25
1639137290000|2021-12-10 11:54:50|90851.9|90826.9|90849.9|90824.9|90851.9|90826.9|90848.6|90823.6|37
1639137300000|2021-12-10 11:55:00|90849.7|90824.7|90846.4|90821.4|90849.7|90824.7|90846.1|90821.1|34
1639137310000|2021-12-10 11:55:10|90846.5|90821.5|90844.1|90819.1|90846.5|90821.5|90842.7|90817.7|36
1639137320000|2021-12-10 11:55:20|90844.9|90819.9|90850.9|90825.9|90850.9|90825.9|90843.8|90818.8|44
1639137330000|2021-12-10 11:55:30|90850.4|90825.4|90864|90839|90864|90839|90849.2|90824.2|47
1639137340000|2021-12-10 11:55:40|90863.8|90838.8|90862.3|90837.3|90866.5|90841.5|90861.6|90836.6|38
1639137350000|2021-12-10 11:55:50|90861.9|90836.9|90874.4|90849.4|90875.7|90850.7|90861.4|90836.4|46
1639137360000|2021-12-10 11:56:00|90876|90851|90871.6|90846.6|90877.6|90852.6|90871.6|90846.6|43
1639137370000|2021-12-10 11:56:10|90872.2|90847.2|90866.5|90841.5|90874.6|90849.6|90866|90841|43
1639137380000|2021-12-10 11:56:20|90866.6|90841.6|90887.9|90862.9|90888.2|90863.2|90866.2|90841.2|34
1639137390000|2021-12-10 11:56:30|90888.9|90863.9|90898.3|90873.3|90900.8|90875.8|90888|90863|48
1639137400000|2021-12-10 11:56:40|90898.1|90873.1|90897.2|90872.2|90898.4|90873.4|90897.1|90872.1|28
1639137410000|2021-12-10 11:56:50|90896.4|90871.4|90889.7|90864.7|90896.4|90871.4|90888.9|90863.9|41
1639137420000|2021-12-10 11:57:00|90890.1|90865.1|90890.7|90865.7|90893.2|90868.2|90888.4|90863.4|44
1639137430000|2021-12-10 11:57:10|90891.1|90866.1|90883.9|90858.9|90891.3|90866.3|90883.9|90858.9|39
1639137440000|2021-12-10 11:57:20|90881.2|90856.2|90871.7|90846.7|90881.2|90856.2|90867.5|90842.5|53
1639137450000|2021-12-10 11:57:30|90871.6|90846.6|90858.6|90833.6|90872|90847|90856.8|90831.8|57
1639137460000|2021-12-10 11:57:40|90858.4|90833.4|90858.3|90833.3|90858.8|90833.8|90852.7|90827.7|51
1639137470000|2021-12-10 11:57:50|90858.1|90833.1|90855.4|90830.4|90859.1|90834.1|90854.7|90829.7|38
1639137480000|2021-12-10 11:58:00|90855.6|90830.6|90855.7|90830.7|90857.2|90832.2|90854.3|90829.3|49
1639137490000|2021-12-10 11:58:10|90855.8|90830.8|90868.6|90843.6|90868.6|90843.6|90855.4|90830.4|47
1639137500000|2021-12-10 11:58:20|90868.3|90843.3|90880.6|90855.6|90885.6|90860.6|90868.1|90843.1|57
1639137510000|2021-12-10 11:58:30|90881|90856|90872.5|90847.5|90881|90856|90871.6|90846.6|54
1639137520000|2021-12-10 11:58:40|90872.2|90847.2|90877|90852|90877.2|90852.2|90872.2|90847.2|34
1639137530000|2021-12-10 11:58:50|90877.6|90852.6|90878.2|90853.2|90880|90855|90875.7|90850.7|36
1639137540000|2021-12-10 11:59:00|90878.4|90853.4|90863.4|90838.4|90878.7|90853.7|90860|90835|40
1639137550000|2021-12-10 11:59:10|90863.3|90838.3|90871.4|90846.4|90872.5|90847.5|90860.7|90835.7|47
1639137560000|2021-12-10 11:59:20|90871.3|90846.3|90865.2|90840.2|90872.2|90847.2|90864|90839|47
1639137570000|2021-12-10 11:59:30|90865.7|90840.7|90863.9|90838.9|90865.9|90840.9|90863.3|90838.3|25
1639137580000|2021-12-10 11:59:40|90863.8|90838.8|90861|90836|90864.2|90839.2|90852|90827|42
1639137590000|2021-12-10 11:59:50|90861.1|90836.1|90862.8|90837.8|90862.8|90837.8|90860.7|90835.7|39
1639137600000|2021-12-10 12:00:00|90863.4|90838.4|90868.2|90843.2|90868.5|90843.5|90862.7|90837.7|50
1639137610000|2021-12-10 12:00:10|90868.6|90843.6|90859.9|90834.9|90870|90845|90859.9|90834.9|25
1639137620000|2021-12-10 12:00:20|90861.5|90836.5|90859.9|90834.9|90862.1|90837.1|90858.8|90833.8|36
1639137630000|2021-12-10 12:00:30|90859.8|90834.8|90859.1|90834.1|90860.1|90835.1|90857.9|90832.9|23
1639137640000|2021-12-10 12:00:40|90859|90834|90858.8|90833.8|90859.8|90834.8|90858.5|90833.5|18
1639137650000|2021-12-10 12:00:50|90858.7|90833.7|90858.4|90833.4|90859.5|90834.5|90857|90832|25
1639137660000|2021-12-10 12:01:00|90858.3|90833.3|90867|90842|90867.5|90842.5|90858.2|90833.2|41
1639137670000|2021-12-10 12:01:10|90867.9|90842.9|90850.1|90825.1|90867.9|90842.9|90843.6|90818.6|63
1639137680000|2021-12-10 12:01:20|90850.2|90825.2|90847.8|90822.8|90850.3|90825.3|90846.8|90821.8|32
1639137690000|2021-12-10 12:01:30|90847.7|90822.7|90847.6|90822.6|90848.3|90823.3|90844.8|90819.8|37
1639137700000|2021-12-10 12:01:40|90848|90823|90843.4|90818.4|90849.1|90824.1|90842.9|90817.9|40
1639137710000|2021-12-10 12:01:50|90842.8|90817.8|90840.1|90815.1|90846.9|90821.9|90839.1|90814.1|56
1639137720000|2021-12-10 12:02:00|90840.2|90815.2|90840.2|90815.2|90842.7|90817.7|90838.1|90813.1|47
1639137730000|2021-12-10 12:02:10|90840.1|90815.1|90836.3|90811.3|90841.1|90816.1|90835.2|90810.2|41
1639137740000|2021-12-10 12:02:20|90836.2|90811.2|90837.3|90812.3|90839.7|90814.7|90833.1|90808.1|51
1639137750000|2021-12-10 12:02:30|90837|90812|90835.4|90810.4|90837.2|90812.2|90835.2|90810.2|36
1639137760000|2021-12-10 12:02:40|90836.5|90811.5|90836.3|90811.3|90837.2|90812.2|90835|90810|40
1639137770000|2021-12-10 12:02:50|90836.1|90811.1|90842.5|90817.5|90845.3|90820.3|90836.1|90811.1|38
1639137780000|2021-12-10 12:03:00|90843|90818|90831.8|90806.8|90844.7|90819.7|90830.1|90805.1|27
1639137790000|2021-12-10 12:03:10|90831.5|90806.5|90839.6|90814.6|90840.7|90815.7|90831.5|90806.5|30
1639137800000|2021-12-10 12:03:20|90839.2|90814.2|90846.7|90821.7|90850.2|90825.2|90839.2|90814.2|48
1639137810000|2021-12-10 12:03:30|90847.1|90822.1|90842|90817|90847.1|90822.1|90841.5|90816.5|34
1639137820000|2021-12-10 12:03:40|90842.3|90817.3|90841.1|90816.1|90843.9|90818.9|90841.1|90816.1|40
1639137830000|2021-12-10 12:03:50|90841|90816|90838.6|90813.6|90842.2|90817.2|90838.2|90813.2|33
1639137840000|2021-12-10 12:04:00|90837.6|90812.6|90839.1|90814.1|90841.3|90816.3|90837.6|90812.6|38
1639137850000|2021-12-10 12:04:10|90839|90814|90832.7|90807.7|90840.1|90815.1|90832.2|90807.2|42
1639137860000|2021-12-10 12:04:20|90831.8|90806.8|90834.2|90809.2|90834.6|90809.6|90831.8|90806.8|35
1639137870000|2021-12-10 12:04:30|90834|90809|90834.2|90809.2|90835.3|90810.3|90832.6|90807.6|38
1639137880000|2021-12-10 12:04:40|90834.1|90809.1|90833.9|90808.9|90835|90810|90832.7|90807.7|33
1639137890000|2021-12-10 12:04:50|90834|90809|90835|90810|90835|90810|90833.8|90808.8|13
1639137900000|2021-12-10 12:05:00|90834.5|90809.5|90833.2|90808.2|90834.8|90809.8|90832.8|90807.8|28
1639137910000|2021-12-10 12:05:10|90833.3|90808.3|90833.6|90808.6|90837.1|90812.1|90833.1|90808.1|34
1639137920000|2021-12-10 12:05:20|90834|90809|90833.1|90808.1|90836.5|90811.5|90832.5|90807.5|38
1639137930000|2021-12-10 12:05:30|90833|90808|90825.8|90800.8|90836.5|90811.5|90825.3|90800.3|43
1639137940000|2021-12-10 12:05:40|90825.9|90800.9|90820.3|90795.3|90825.9|90800.9|90818.5|90793.5|51
1639137950000|2021-12-10 12:05:50|90820.5|90795.5|90827.5|90802.5|90829.7|90804.7|90820.5|90795.5|45
1639137960000|2021-12-10 12:06:00|90828.4|90803.4|90827.1|90802.1|90832.1|90807.1|90826.7|90801.7|37
1639137970000|2021-12-10 12:06:10|90827.5|90802.5|90816.2|90791.2|90827.9|90802.9|90816.2|90791.2|40
1639137980000|2021-12-10 12:06:20|90816.5|90791.5|90816.6|90791.6|90817.8|90792.8|90815.2|90790.2|19
1639137990000|2021-12-10 12:06:30|90816.5|90791.5|90818.3|90793.3|90818.3|90793.3|90814.4|90789.4|34
1639138000000|2021-12-10 12:06:40|90818.1|90793.1|90821.8|90796.8|90822.1|90797.1|90817.7|90792.7|43
1639138010000|2021-12-10 12:06:50|90821.6|90796.6|90822.5|90797.5|90823.8|90798.8|90821.5|90796.5|37
1639138020000|2021-12-10 12:07:00|90821.8|90796.8|90823.5|90798.5|90823.5|90798.5|90819.5|90794.5|31
1639138030000|2021-12-10 12:07:10|90823|90798|90820|90795|90823.5|90798.5|90816.5|90791.5|38
1639138040000|2021-12-10 12:07:20|90819.6|90794.6|90815.1|90790.1|90820.4|90795.4|90815.1|90790.1|32
1639138050000|2021-12-10 12:07:30|90814.7|90789.7|90825.6|90800.6|90826.8|90801.8|90814.7|90789.7|47
1639138060000|2021-12-10 12:07:40|90825.1|90800.1|90827.2|90802.2|90828.6|90803.6|90825.1|90800.1|48
1639138070000|2021-12-10 12:07:50|90827.4|90802.4|90824.1|90799.1|90827.4|90802.4|90822.3|90797.3|46
1639138080000|2021-12-10 12:08:00|90824.3|90799.3|90820.5|90795.5|90826.2|90801.2|90819|90794|39
1639138090000|2021-12-10 12:08:10|90820.3|90795.3|90820.1|90795.1|90820.9|90795.9|90817.7|90792.7|45
1639138100000|2021-12-10 12:08:20|90820.7|90795.7|90818.2|90793.2|90821.1|90796.1|90816.9|90791.9|40
1639138110000|2021-12-10 12:08:30|90818.1|90793.1|90818.9|90793.9|90819.1|90794.1|90817.9|90792.9|35
1639138120000|2021-12-10 12:08:40|90819.3|90794.3|90823.2|90798.2|90824.2|90799.2|90818.2|90793.2|51
1639138130000|2021-12-10 12:08:50|90821.7|90796.7|90822.7|90797.7|90824.6|90799.6|90821.1|90796.1|49
1639138140000|2021-12-10 12:09:00|90822.9|90797.9|90829.1|90804.1|90830.9|90805.9|90822.9|90797.9|33
1639138150000|2021-12-10 12:09:10|90829.5|90804.5|90829.4|90804.4|90832.1|90807.1|90826.5|90801.5|42
1639138160000|2021-12-10 12:09:20|90820|90795|90814|90789|90820|90795|90813.1|90788.1|49
1639138170000|2021-12-10 12:09:30|90814.1|90789.1|90813.2|90788.2|90814.7|90789.7|90812.9|90787.9|30
1639138180000|2021-12-10 12:09:40|90813.5|90788.5|90814.2|90789.2|90815.1|90790.1|90812|90787|45
1639138190000|2021-12-10 12:09:50|90813.8|90788.8|90813.2|90788.2|90814.2|90789.2|90811.7|90786.7|38
1639138200000|2021-12-10 12:10:00|90813|90788|90804.1|90779.1|90813.1|90788.1|90802.4|90777.4|48
1639138210000|2021-12-10 12:10:10|90803|90778|90802.8|90777.8|90803.5|90778.5|90799.6|90774.6|54
1639138220000|2021-12-10 12:10:20|90802.7|90777.7|90803.8|90778.8|90804.1|90779.1|90802.6|90777.6|37
1639138230000|2021-12-10 12:10:30|90804.1|90779.1|90799.1|90774.1|90804.2|90779.2|90798.8|90773.8|45
1639138240000|2021-12-10 12:10:40|90799|90774|90796|90771|90802.3|90777.3|90794.6|90769.6|47
1639138250000|2021-12-10 12:10:50|90795.5|90770.5|90795.2|90770.2|90796.8|90771.8|90792.5|90767.5|47
1639138260000|2021-12-10 12:11:00|90795.1|90770.1|90798.8|90773.8|90799.9|90774.9|90794.9|90769.9|45
1639138270000|2021-12-10 12:11:10|90798.7|90773.7|90795.1|90770.1|90802.7|90777.7|90794.5|90769.5|50
1639138280000|2021-12-10 12:11:20|90794.8|90769.8|90794.6|90769.6|90795.9|90770.9|90792.5|90767.5|34
1639138290000|2021-12-10 12:11:30|90794.2|90769.2|90790.7|90765.7|90794.2|90769.2|90789.2|90764.2|49
1639138300000|2021-12-10 12:11:40|90790.6|90765.6|90787.2|90762.2|90790.7|90765.7|90785.4|90760.4|37
1639138310000|2021-12-10 12:11:50|90787|90762|90785.9|90760.9|90787.4|90762.4|90784.5|90759.5|39
1639138320000|2021-12-10 12:12:00|90785.2|90760.2|90786.8|90761.8|90787.3|90762.3|90785.2|90760.2|37
1639138330000|2021-12-10 12:12:10|90786.5|90761.5|90786.1|90761.1|90787.3|90762.3|90785|90760|30
1639138340000|2021-12-10 12:12:20|90786.2|90761.2|90784.6|90759.6|90788.6|90763.6|90784.1|90759.1|45
1639138350000|2021-12-10 12:12:30|90785.1|90760.1|90783.3|90758.3|90785.3|90760.3|90780.9|90755.9|34
1639138360000|2021-12-10 12:12:40|90782.9|90757.9|90786.3|90761.3|90791|90766|90782.9|90757.9|51
1639138370000|2021-12-10 12:12:50|90786.6|90761.6|90787.7|90762.7|90787.8|90762.8|90785.5|90760.5|41
1639138380000|2021-12-10 12:13:00|90787.8|90762.8|90790.9|90765.9|90791.9|90766.9|90787.7|90762.7|37
1639138390000|2021-12-10 12:13:10|90791.3|90766.3|90792.1|90767.1|90792.7|90767.7|90790.9|90765.9|31
1639138400000|2021-12-10 12:13:20|90791|90766|90788|90763|90791|90766|90786.4|90761.4|46
1639138410000|2021-12-10 12:13:30|90787.6|90762.6|90788.2|90763.2|90788.3|90763.3|90786.9|90761.9|22
1639138420000|2021-12-10 12:13:40|90788.1|90763.1|90787|90762|90788.7|90763.7|90786.1|90761.1|17
1639138430000|2021-12-10 12:13:50|90787.5|90762.5|90789.1|90764.1|90789.2|90764.2|90785.6|90760.6|30
1639138440000|2021-12-10 12:14:00|90789.9|90764.9|90791.1|90766.1|90791.4|90766.4|90788.4|90763.4|56
1639138450000|2021-12-10 12:14:10|90790.8|90765.8|90790.8|90765.8|90792.1|90767.1|90788.6|90763.6|32
1639138460000|2021-12-10 12:14:20|90790.9|90765.9|90790.4|90765.4|90791.1|90766.1|90790.2|90765.2|18
1639138470000|2021-12-10 12:14:30|90790.1|90765.1|90790.9|90765.9|90792.3|90767.3|90789.9|90764.9|37
1639138480000|2021-12-10 12:14:40|90791.5|90766.5|90798.6|90773.6|90798.9|90773.9|90791.5|90766.5|26
1639138490000|2021-12-10 12:14:50|90797.8|90772.8|90803.9|90778.9|90804.6|90779.6|90797.8|90772.8|38
1639138500000|2021-12-10 12:15:00|90804.2|90779.2|90804.7|90779.7|90805.5|90780.5|90801.3|90776.3|35
1639138510000|2021-12-10 12:15:10|90804.9|90779.9|90803.5|90778.5|90805.8|90780.8|90803.5|90778.5|31
1639138520000|2021-12-10 12:15:20|90803.7|90778.7|90806.7|90781.7|90806.9|90781.9|90803.7|90778.7|30
1639138530000|2021-12-10 12:15:30|90806.6|90781.6|90808.9|90783.9|90809.5|90784.5|90806.3|90781.3|45
1639138540000|2021-12-10 12:15:40|90808.7|90783.7|90812|90787|90812|90787|90808.7|90783.7|29
1639138550000|2021-12-10 12:15:50|90811.8|90786.8|90816.1|90791.1|90816.8|90791.8|90807.9|90782.9|48
1639138560000|2021-12-10 12:16:00|90816.8|90791.8|90813.7|90788.7|90817|90792|90813|90788|31
1639138570000|2021-12-10 12:16:10|90813.3|90788.3|90820.9|90795.9|90820.9|90795.9|90812.3|90787.3|34
1639138580000|2021-12-10 12:16:20|90820.6|90795.6|90821.5|90796.5|90821.5|90796.5|90819|90794|45
1639138590000|2021-12-10 12:16:30|90821.1|90796.1|90821.5|90796.5|90822.1|90797.1|90820.2|90795.2|20
1639138600000|2021-12-10 12:16:40|90821.3|90796.3|90821|90796|90821.3|90796.3|90819.7|90794.7|17
1639138610000|2021-12-10 12:16:50|90820.3|90795.3|90821|90796|90822.4|90797.4|90817.2|90792.2|25
1639138620000|2021-12-10 12:17:00|90820.6|90795.6|90810.5|90785.5|90821.8|90796.8|90810.5|90785.5|60
1639138630000|2021-12-10 12:17:10|90811.2|90786.2|90818.4|90793.4|90819.5|90794.5|90810.1|90785.1|61
1639138640000|2021-12-10 12:17:20|90818.5|90793.5|90817.9|90792.9|90818.8|90793.8|90815.4|90790.4|45
1639138650000|2021-12-10 12:17:30|90818|90793|90817.4|90792.4|90818.1|90793.1|90817.1|90792.1|26
1639138660000|2021-12-10 12:17:40|90817.2|90792.2|90813.7|90788.7|90817.6|90792.6|90812.2|90787.2|33
1639138670000|2021-12-10 12:17:50|90813.6|90788.6|90813.4|90788.4|90815|90790|90812.5|90787.5|30
1639138680000|2021-12-10 12:18:00|90813.5|90788.5|90813.4|90788.4|90814|90789|90812.9|90787.9|25
1639138690000|2021-12-10 12:18:10|90813.2|90788.2|90813.4|90788.4|90813.4|90788.4|90811.5|90786.5|30
1639138700000|2021-12-10 12:18:20|90813.3|90788.3|90810.4|90785.4|90813.3|90788.3|90805.8|90780.8|39
1639138710000|2021-12-10 12:18:30|90810.2|90785.2|90810.7|90785.7|90812.8|90787.8|90809.8|90784.8|38
1639138720000|2021-12-10 12:18:40|90811.4|90786.4|90814.6|90789.6|90815.4|90790.4|90810.8|90785.8|30
1639138730000|2021-12-10 12:18:50|90814.7|90789.7|90813.2|90788.2|90815.6|90790.6|90813.2|90788.2|31
1639138740000|2021-12-10 12:19:00|90814.1|90789.1|90808.2|90783.2|90815.9|90790.9|90808.2|90783.2|43
1639138750000|2021-12-10 12:19:10|90808.4|90783.4|90812.2|90787.2|90813.1|90788.1|90807.3|90782.3|32
1639138760000|2021-12-10 12:19:20|90811.7|90786.7|90816.3|90791.3|90817.1|90792.1|90811.7|90786.7|36
1639138770000|2021-12-10 12:19:30|90816.6|90791.6|90819.6|90794.6|90819.6|90794.6|90816.3|90791.3|31
1639138780000|2021-12-10 12:19:40|90819.2|90794.2|90820.2|90795.2|90820.4|90795.4|90819.2|90794.2|20
1639138790000|2021-12-10 12:19:50|90820|90795|90820.4|90795.4|90821.2|90796.2|90819.8|90794.8|33
1639138800000|2021-12-10 12:20:00|90820.5|90795.5|90820.3|90795.3|90820.8|90795.8|90819.7|90794.7|24
1639138810000|2021-12-10 12:20:10|90819.9|90794.9|90820.6|90795.6|90820.9|90795.9|90819.9|90794.9|10
1639138820000|2021-12-10 12:20:20|90820.3|90795.3|90820.6|90795.6|90821.4|90796.4|90820.3|90795.3|15
1639138830000|2021-12-10 12:20:30|90820.7|90795.7|90820.6|90795.6|90822.1|90797.1|90819.7|90794.7|29
1639138840000|2021-12-10 12:20:40|90820.5|90795.5|90819.1|90794.1|90821.1|90796.1|90818.8|90793.8|32
1639138850000|2021-12-10 12:20:50|90819|90794|90819.9|90794.9|90821.4|90796.4|90818.2|90793.2|24
1639138860000|2021-12-10 12:21:00|90820.7|90795.7|90819.3|90794.3|90820.7|90795.7|90819.1|90794.1|18
1639138870000|2021-12-10 12:21:10|90819.4|90794.4|90819|90794|90820.8|90795.8|90819|90794|28
1639138880000|2021-12-10 12:21:20|90819.1|90794.1|90815.8|90790.8|90823|90798|90814.1|90789.1|42
1639138890000|2021-12-10 12:21:30|90816|90791|90814.5|90789.5|90817.4|90792.4|90813.4|90788.4|49
1639138900000|2021-12-10 12:21:40|90815.6|90790.6|90809.8|90784.8|90815.7|90790.7|90809.5|90784.5|49
1639138910000|2021-12-10 12:21:50|90809.5|90784.5|90810.7|90785.7|90811.2|90786.2|90809|90784|22
1639138920000|2021-12-10 12:22:00|90810.8|90785.8|90811.3|90786.3|90814.4|90789.4|90810.8|90785.8|39
1639138930000|2021-12-10 12:22:10|90811.4|90786.4|90811.5|90786.5|90812|90787|90810.3|90785.3|21
1639138940000|2021-12-10 12:22:20|90811.3|90786.3|90798.9|90773.9|90811.7|90786.7|90798.9|90773.9|39
1639138950000|2021-12-10 12:22:30|90799.1|90774.1|90795.9|90770.9|90801.3|90776.3|90793.6|90768.6|42
1639138960000|2021-12-10 12:22:40|90795.8|90770.8|90804.2|90779.2|90805|90780|90795.8|90770.8|58
1639138970000|2021-12-10 12:22:50|90803.7|90778.7|90809.9|90784.9|90810|90785|90803.2|90778.2|48
1639138980000|2021-12-10 12:23:00|90810|90785|90810.2|90785.2|90812.5|90787.5|90808.1|90783.1|42
1639138990000|2021-12-10 12:23:10|90809.8|90784.8|90816.7|90791.7|90817.6|90792.6|90809.8|90784.8|41
1639139000000|2021-12-10 12:23:20|90817.4|90792.4|90816.4|90791.4|90817.8|90792.8|90816.4|90791.4|13
1639139010000|2021-12-10 12:23:30|90816.5|90791.5|90821|90796|90824.4|90799.4|90816.4|90791.4|46
1639139020000|2021-12-10 12:23:40|90815.9|90790.9|90819.3|90794.3|90819.4|90794.4|90815.2|90790.2|37
1639139030000|2021-12-10 12:23:50|90819|90794|90823.3|90798.3|90823.9|90798.9|90815.4|90790.4|45
1639139040000|2021-12-10 12:24:00|90823.2|90798.2|90824.1|90799.1|90826.5|90801.5|90821.6|90796.6|45
1639139050000|2021-12-10 12:24:10|90822.7|90797.7|90814.7|90789.7|90822.7|90797.7|90813.6|90788.6|40
1639139060000|2021-12-10 12:24:20|90814.9|90789.9|90818.1|90793.1|90818.3|90793.3|90814.7|90789.7|33
1639139070000|2021-12-10 12:24:30|90818.2|90793.2|90815.5|90790.5|90818.2|90793.2|90815.1|90790.1|25
1639139080000|2021-12-10 12:24:40|90815.4|90790.4|90817.2|90792.2|90817.3|90792.3|90814.9|90789.9|20
1639139090000|2021-12-10 12:24:50|90817.1|90792.1|90816.9|90791.9|90817.4|90792.4|90816.4|90791.4|13
1639139100000|2021-12-10 12:25:00|90817|90792|90817.4|90792.4|90817.7|90792.7|90816.7|90791.7|25
1639139110000|2021-12-10 12:25:10|90817.6|90792.6|90817.3|90792.3|90817.6|90792.6|90817.2|90792.2|8
1639139120000|2021-12-10 12:25:20|90817.4|90792.4|90815.9|90790.9|90817.8|90792.8|90814.5|90789.5|18
1639139130000|2021-12-10 12:25:30|90815.6|90790.6|90813|90788|90816.3|90791.3|90812.7|90787.7|34
1639139140000|2021-12-10 12:25:40|90813.3|90788.3|90813.9|90788.9|90813.9|90788.9|90812.8|90787.8|13
1639139150000|2021-12-10 12:25:50|90813.8|90788.8|90814.2|90789.2|90814.9|90789.9|90811.8|90786.8|26
1639139160000|2021-12-10 12:26:00|90814.1|90789.1|90818.6|90793.6|90819.2|90794.2|90814.1|90789.1|38
1639139170000|2021-12-10 12:26:10|90818.7|90793.7|90819|90794|90820.1|90795.1|90818.2|90793.2|19
1639139180000|2021-12-10 12:26:20|90818.9|90793.9|90819|90794|90819.5|90794.5|90818.4|90793.4|32
1639139190000|2021-12-10 12:26:30|90818.8|90793.8|90818.5|90793.5|90819.1|90794.1|90818.4|90793.4|17
1639139200000|2021-12-10 12:26:40|90818.7|90793.7|90817.7|90792.7|90819.3|90794.3|90817|90792|26
1639139210000|2021-12-10 12:26:50|90817.6|90792.6|90821|90796|90822.1|90797.1|90817.2|90792.2|36
1639139220000|2021-12-10 12:27:00|90821.2|90796.2|90821.8|90796.8|90822.5|90797.5|90821|90796|26
1639139230000|2021-12-10 12:27:10|90821.9|90796.9|90819.8|90794.8|90822.3|90797.3|90819.8|90794.8|27
1639139240000|2021-12-10 12:27:20|90820|90795|90823.5|90798.5|90824.5|90799.5|90820|90795|49
1639139250000|2021-12-10 12:27:30|90823.7|90798.7|90823.2|90798.2|90823.8|90798.8|90821.2|90796.2|30
1639139260000|2021-12-10 12:27:40|90823.4|90798.4|90820.5|90795.5|90823.4|90798.4|90820.2|90795.2|27
1639139270000|2021-12-10 12:27:50|90820.6|90795.6|90809.1|90784.1|90820.7|90795.7|90808.1|90783.1|53
1639139280000|2021-12-10 12:28:00|90809|90784|90809.1|90784.1|90809.8|90784.8|90808.7|90783.7|29
1639139290000|2021-12-10 12:28:10|90809.6|90784.6|90808.3|90783.3|90809.6|90784.6|90807.5|90782.5|34
1639139300000|2021-12-10 12:28:20|90808.1|90783.1|90808.2|90783.2|90809.2|90784.2|90807.6|90782.6|31
1639139310000|2021-12-10 12:28:30|90808.3|90783.3|90808.3|90783.3|90808.6|90783.6|90807.7|90782.7|21
1639139320000|2021-12-10 12:28:40|90808.1|90783.1|90807.5|90782.5|90809|90784|90807.3|90782.3|28
1639139330000|2021-12-10 12:28:50|90807.9|90782.9|90788.9|90763.9|90807.9|90782.9|90788.9|90763.9|51
1639139340000|2021-12-10 12:29:00|90789.6|90764.6|90784.2|90759.2|90789.9|90764.9|90783.8|90758.8|49
1639139350000|2021-12-10 12:29:10|90785.1|90760.1|90784.5|90759.5|90786.6|90761.6|90784.2|90759.2|40
1639139360000|2021-12-10 12:29:20|90784.4|90759.4|90786.2|90761.2|90786.9|90761.9|90781.6|90756.6|54
1639139370000|2021-12-10 12:29:30|90786.1|90761.1|90785.3|90760.3|90786.2|90761.2|90784|90759|42
1639139380000|2021-12-10 12:29:40|90784.8|90759.8|90785.4|90760.4|90785.6|90760.6|90784.7|90759.7|28
1639139390000|2021-12-10 12:29:50|90785.1|90760.1|90785.6|90760.6|90787.3|90762.3|90784.1|90759.1|36
1639139400000|2021-12-10 12:30:00|90785.3|90760.3|90784.2|90759.2|90789.9|90764.9|90783.5|90758.5|53
1639139410000|2021-12-10 12:30:10|90784.1|90759.1|90781.5|90756.5|90784.7|90759.7|90779.9|90754.9|46
1639139420000|2021-12-10 12:30:20|90781.7|90756.7|90786.4|90761.4|90786.4|90761.4|90781.1|90756.1|29
1639139430000|2021-12-10 12:30:30|90785.9|90760.9|90784.9|90759.9|90786.3|90761.3|90783|90758|34
1639139440000|2021-12-10 12:30:40|90785|90760|90806|90781|90806.9|90781.9|90783.6|90758.6|46
1639139450000|2021-12-10 12:30:50|90805.9|90780.9|90810.2|90785.2|90810.9|90785.9|90805.7|90780.7|36
1639139460000|2021-12-10 12:31:00|90810.3|90785.3|90809.6|90784.6|90811.7|90786.7|90808|90783|46
1639139470000|2021-12-10 12:31:10|90809.5|90784.5|90815.9|90790.9|90816.1|90791.1|90807.3|90782.3|41
1639139480000|2021-12-10 12:31:20|90816|90791|90822.5|90797.5|90822.5|90797.5|90816|90791|39
1639139490000|2021-12-10 12:31:30|90822.7|90797.7|90825.3|90800.3|90831.7|90806.7|90821.7|90796.7|60
1639139500000|2021-12-10 12:31:40|90824.6|90799.6|90824.2|90799.2|90827|90802|90822.2|90797.2|50
1639139510000|2021-12-10 12:31:50|90824|90799|90818.7|90793.7|90824.1|90799.1|90817.4|90792.4|41
1639139520000|2021-12-10 12:32:00|90817.6|90792.6|90809.5|90784.5|90819.6|90794.6|90808|90783|55
1639139530000|2021-12-10 12:32:10|90809.4|90784.4|90827.4|90802.4|90827.4|90802.4|90809.4|90784.4|47
1639139540000|2021-12-10 12:32:20|90826.1|90801.1|90823.1|90798.1|90826.5|90801.5|90822|90797|39
1639139550000|2021-12-10 12:32:30|90822.9|90797.9|90824.6|90799.6|90825.4|90800.4|90822.9|90797.9|23
1639139560000|2021-12-10 12:32:40|90824.5|90799.5|90824.5|90799.5|90825.4|90800.4|90823.8|90798.8|31
1639139570000|2021-12-10 12:32:50|90825|90800|90824.4|90799.4|90825|90800|90824.2|90799.2|21
1639139580000|2021-12-10 12:33:00|90824.8|90799.8|90822.5|90797.5|90825.3|90800.3|90818.9|90793.9|48
1639139590000|2021-12-10 12:33:10|90822.3|90797.3|90823.5|90798.5|90823.9|90798.9|90820.1|90795.1|46
1639139600000|2021-12-10 12:33:20|90823.8|90798.8|90823.8|90798.8|90825.1|90800.1|90822.5|90797.5|37
1639139610000|2021-12-10 12:33:30|90823.6|90798.6|90820.3|90795.3|90823.8|90798.8|90819.4|90794.4|41
1639139620000|2021-12-10 12:33:40|90820.6|90795.6|90820|90795|90820.6|90795.6|90819.5|90794.5|30
1639139630000|2021-12-10 12:33:50|90820.6|90795.6|90816.6|90791.6|90820.6|90795.6|90815.3|90790.3|30
1639139640000|2021-12-10 12:34:00|90816.4|90791.4|90814.8|90789.8|90816.6|90791.6|90811.4|90786.4|40
1639139650000|2021-12-10 12:34:10|90815.7|90790.7|90817.8|90792.8|90818.2|90793.2|90815.7|90790.7|38
1639139660000|2021-12-10 12:34:20|90817.6|90792.6|90824.7|90799.7|90827.9|90802.9|90817|90792|43
1639139670000|2021-12-10 12:34:30|90824.8|90799.8|90825.2|90800.2|90826.2|90801.2|90824.2|90799.2|36
1639139680000|2021-12-10 12:34:40|90825.3|90800.3|90820.5|90795.5|90825.8|90800.8|90819.1|90794.1|20
1639139690000|2021-12-10 12:34:50|90819.2|90794.2|90813|90788|90820.3|90795.3|90813|90788|38
1639139700000|2021-12-10 12:35:00|90812.5|90787.5|90814.1|90789.1|90814.2|90789.2|90812.5|90787.5|28
1639139710000|2021-12-10 12:35:10|90814.3|90789.3|90809.4|90784.4|90814.3|90789.3|90809.4|90784.4|36
1639139720000|2021-12-10 12:35:20|90809.5|90784.5|90813.8|90788.8|90814.6|90789.6|90808.1|90783.1|43
1639139730000|2021-12-10 12:35:30|90814.3|90789.3|90810.1|90785.1|90814.8|90789.8|90810.1|90785.1|35
1639139740000|2021-12-10 12:35:40|90811.2|90786.2|90811.4|90786.4|90811.6|90786.6|90810.3|90785.3|32
1639139750000|2021-12-10 12:35:50|90811.5|90786.5|90811|90786|90811.5|90786.5|90810.8|90785.8|22
1639139760000|2021-12-10 12:36:00|90813.8|90788.8|90819|90794|90819|90794|90813.4|90788.4|36
1639139770000|2021-12-10 12:36:10|90818.3|90793.3|90820.2|90795.2|90821.2|90796.2|90816.8|90791.8|33
1639139780000|2021-12-10 12:36:20|90819.8|90794.8|90821.9|90796.9|90825.3|90800.3|90819.8|90794.8|31
1639139790000|2021-12-10 12:36:30|90822.2|90797.2|90817.9|90792.9|90822.2|90797.2|90813.2|90788.2|40
1639139800000|2021-12-10 12:36:40|90817.4|90792.4|90818.4|90793.4|90818.8|90793.8|90817.3|90792.3|23
1639139810000|2021-12-10 12:36:50|90818.7|90793.7|90817.6|90792.6|90818.8|90793.8|90817.6|90792.6|18
1639139820000|2021-12-10 12:37:00|90818.3|90793.3|90813.1|90788.1|90818.9|90793.9|90813.1|90788.1|27
1639139830000|2021-12-10 12:37:10|90812|90787|90814.2|90789.2|90814.8|90789.8|90812|90787|32
1639139840000|2021-12-10 12:37:20|90814.1|90789.1|90817.2|90792.2|90817.4|90792.4|90811.9|90786.9|37
1639139850000|2021-12-10 12:37:30|90816.5|90791.5|90817.9|90792.9|90818.6|90793.6|90816.5|90791.5|34
1639139860000|2021-12-10 12:37:40|90818.2|90793.2|90825.9|90800.9|90826.3|90801.3|90818.2|90793.2|32
1639139870000|2021-12-10 12:37:50|90825.8|90800.8|90812.5|90787.5|90825.8|90800.8|90812.5|90787.5|35
1639139880000|2021-12-10 12:38:00|90811.1|90786.1|90803.3|90778.3|90811.1|90786.1|90803.3|90778.3|46
1639139890000|2021-12-10 12:38:10|90803.8|90778.8|90806.3|90781.3|90806.8|90781.8|90803.8|90778.8|38
1639139900000|2021-12-10 12:38:20|90806.6|90781.6|90804.1|90779.1|90807.1|90782.1|90804.1|90779.1|36
1639139910000|2021-12-10 12:38:30|90806.1|90781.1|90811.4|90786.4|90812.9|90787.9|90806.1|90781.1|44
1639139920000|2021-12-10 12:38:40|90811.7|90786.7|90810.4|90785.4|90811.9|90786.9|90808.5|90783.5|33
1639139930000|2021-12-10 12:38:50|90810.6|90785.6|90800.3|90775.3|90811.4|90786.4|90799.1|90774.1|49
1639139940000|2021-12-10 12:39:00|90800.4|90775.4|90806.1|90781.1|90806.6|90781.6|90800.4|90775.4|29
1639139950000|2021-12-10 12:39:10|90806.2|90781.2|90805.5|90780.5|90806.4|90781.4|90805.5|90780.5|17
1639139960000|2021-12-10 12:39:20|90805.9|90780.9|90810.7|90785.7|90810.9|90785.9|90804.8|90779.8|35
1639139970000|2021-12-10 12:39:30|90810.8|90785.8|90810.7|90785.7|90811|90786|90809.4|90784.4|23
1639139980000|2021-12-10 12:39:40|90811|90786|90806.9|90781.9|90811.5|90786.5|90806.1|90781.1|43
1639139990000|2021-12-10 12:39:50|90807.4|90782.4|90808.1|90783.1|90808.7|90783.7|90806.8|90781.8|32
1639140000000|2021-12-10 12:40:00|90807.9|90782.9|90802.8|90777.8|90808.6|90783.6|90801.9|90776.9|42
1639140010000|2021-12-10 12:40:10|90803.4|90778.4|90804.4|90779.4|90804.5|90779.5|90802.4|90777.4|38
1639140020000|2021-12-10 12:40:20|90804.3|90779.3|90804.5|90779.5|90804.9|90779.9|90803.4|90778.4|32
1639140030000|2021-12-10 12:40:30|90804.4|90779.4|90809.5|90784.5|90811|90786|90804.4|90779.4|36
1639140040000|2021-12-10 12:40:40|90809.6|90784.6|90810.9|90785.9|90811.3|90786.3|90808.9|90783.9|45
1639140050000|2021-12-10 12:40:50|90811|90786|90803.1|90778.1|90811|90786|90803.1|90778.1|57
1639140060000|2021-12-10 12:41:00|90802.7|90777.7|90810.7|90785.7|90810.7|90785.7|90801.8|90776.8|52
1639140070000|2021-12-10 12:41:10|90810.6|90785.6|90824.9|90799.9|90825.3|90800.3|90809.8|90784.8|52
1639140080000|2021-12-10 12:41:20|90825.6|90800.6|90812.5|90787.5|90826.4|90801.4|90811.6|90786.6|60
1639140090000|2021-12-10 12:41:30|90812.7|90787.7|90814.9|90789.9|90816.1|90791.1|90812.5|90787.5|32
1639140100000|2021-12-10 12:41:40|90814.5|90789.5|90817.3|90792.3|90819.3|90794.3|90814.5|90789.5|56
1639140110000|2021-12-10 12:41:50|90817.8|90792.8|90816.1|90791.1|90818.2|90793.2|90812.7|90787.7|41
1639140120000|2021-12-10 12:42:00|90816.2|90791.2|90821.7|90796.7|90823.1|90798.1|90815.7|90790.7|47
1639140130000|2021-12-10 12:42:10|90822|90797|90818.3|90793.3|90822|90797|90817|90792|43
1639140140000|2021-12-10 12:42:20|90818.2|90793.2|90817.4|90792.4|90819.9|90794.9|90817|90792|40
1639140150000|2021-12-10 12:42:30|90816|90791|90817|90792|90819|90794|90816|90791|34
1639140160000|2021-12-10 12:42:40|90816.7|90791.7|90828.8|90803.8|90832|90807|90816.6|90791.6|49
1639140170000|2021-12-10 12:42:50|90829.2|90804.2|90824.4|90799.4|90829.4|90804.4|90823.9|90798.9|42
1639140180000|2021-12-10 12:43:00|90825|90800|90833.8|90808.8|90834.7|90809.7|90824.2|90799.2|39
1639140190000|2021-12-10 12:43:10|90833.5|90808.5|90846.8|90821.8|90849.1|90824.1|90833.1|90808.1|58
1639140200000|2021-12-10 12:43:20|90847.2|90822.2|90846.9|90821.9|90849.9|90824.9|90846.7|90821.7|58
1639140210000|2021-12-10 12:43:30|90847|90822|90849.6|90824.6|90851.1|90826.1|90846.2|90821.2|45
1639140220000|2021-12-10 12:43:40|90849.9|90824.9|90849.1|90824.1|90851.9|90826.9|90848.6|90823.6|45
1639140230000|2021-12-10 12:43:50|90849|90824|90850.2|90825.2|90850.2|90825.2|90848.2|90823.2|37
1639140240000|2021-12-10 12:44:00|90850|90825|90840.5|90815.5|90850.1|90825.1|90840.5|90815.5|55
1639140250000|2021-12-10 12:44:10|90841.1|90816.1|90839.8|90814.8|90842|90817|90839.2|90814.2|40
1639140260000|2021-12-10 12:44:20|90839.9|90814.9|90822.7|90797.7|90840.1|90815.1|90822.7|90797.7|61
1639140270000|2021-12-10 12:44:30|90823.2|90798.2|90826.5|90801.5|90827.9|90802.9|90823.2|90798.2|41
1639140280000|2021-12-10 12:44:40|90826.3|90801.3|90826.6|90801.6|90828.2|90803.2|90824|90799|48
1639140290000|2021-12-10 12:44:50|90827.4|90802.4|90825.9|90800.9|90829.9|90804.9|90824.6|90799.6|42
1639140300000|2021-12-10 12:45:00|90826.1|90801.1|90827|90802|90827.4|90802.4|90825|90800|36
1639140310000|2021-12-10 12:45:10|90826.5|90801.5|90832.6|90807.6|90832.9|90807.9|90825.1|90800.1|38
1639140320000|2021-12-10 12:45:20|90832.4|90807.4|90835.5|90810.5|90836.2|90811.2|90831.8|90806.8|36
1639140330000|2021-12-10 12:45:30|90835.1|90810.1|90831.4|90806.4|90836.3|90811.3|90830.6|90805.6|34
1639140340000|2021-12-10 12:45:40|90831.8|90806.8|90835.7|90810.7|90836|90811|90829.6|90804.6|51
1639140350000|2021-12-10 12:45:50|90835.4|90810.4|90834.3|90809.3|90836|90811|90834.3|90809.3|29
1639140360000|2021-12-10 12:46:00|90834.1|90809.1|90838.3|90813.3|90838.3|90813.3|90833.7|90808.7|41
1639140370000|2021-12-10 12:46:10|90842.9|90817.9|90846.3|90821.3|90847.4|90822.4|90842.9|90817.9|65
1639140380000|2021-12-10 12:46:20|90846.2|90821.2|90846.9|90821.9|90847.9|90822.9|90845.7|90820.7|37
1639140390000|2021-12-10 12:46:30|90846.6|90821.6|90846.7|90821.7|90846.8|90821.8|90844.7|90819.7|44
1639140400000|2021-12-10 12:46:40|90847.2|90822.2|90846.7|90821.7|90850.4|90825.4|90844.2|90819.2|49
1639140410000|2021-12-10 12:46:50|90847.1|90822.1|90843|90818|90847.2|90822.2|90842.9|90817.9|32
1639140420000|2021-12-10 12:47:00|90843.1|90818.1|90828|90803|90846.1|90821.1|90826.9|90801.9|44
1639140430000|2021-12-10 12:47:10|90827.9|90802.9|90829.9|90804.9|90833.2|90808.2|90827.6|90802.6|56
1639140440000|2021-12-10 12:47:20|90830.2|90805.2|90829.1|90804.1|90830.5|90805.5|90826.4|90801.4|49
1639140450000|2021-12-10 12:47:30|90828.5|90803.5|90836.6|90811.6|90837.2|90812.2|90828.5|90803.5|54
1639140460000|2021-12-10 12:47:40|90835.1|90810.1|90836.7|90811.7|90837.6|90812.6|90834.1|90809.1|45
1639140470000|2021-12-10 12:47:50|90836.8|90811.8|90837.1|90812.1|90838.9|90813.9|90834.5|90809.5|53
1639140480000|2021-12-10 12:48:00|90836.9|90811.9|90837.5|90812.5|90837.5|90812.5|90835.6|90810.6|47
1639140490000|2021-12-10 12:48:10|90837.4|90812.4|90837.9|90812.9|90837.9|90812.9|90836.6|90811.6|33
1639140500000|2021-12-10 12:48:20|90837.4|90812.4|90838.3|90813.3|90841.6|90816.6|90835.7|90810.7|34
1639140510000|2021-12-10 12:48:30|90838.2|90813.2|90838.1|90813.1|90839|90814|90836.7|90811.7|38
1639140520000|2021-12-10 12:48:40|90838.3|90813.3|90838.1|90813.1|90838.6|90813.6|90837.4|90812.4|27
1639140530000|2021-12-10 12:48:50|90838.3|90813.3|90842.6|90817.6|90843|90818|90837.8|90812.8|32
1639140540000|2021-12-10 12:49:00|90840.3|90815.3|90844|90819|90844.7|90819.7|90840.3|90815.3|44
1639140550000|2021-12-10 12:49:10|90845.2|90820.2|90843.1|90818.1|90846.7|90821.7|90842.7|90817.7|47
1639140560000|2021-12-10 12:49:20|90842.3|90817.3|90845.5|90820.5|90846.6|90821.6|90842.3|90817.3|35
1639140570000|2021-12-10 12:49:30|90846.4|90821.4|90846.3|90821.3|90846.8|90821.8|90845.5|90820.5|42
1639140580000|2021-12-10 12:49:40|90846.1|90821.1|90845.8|90820.8|90847.1|90822.1|90845.7|90820.7|31
1639140590000|2021-12-10 12:49:50|90845.6|90820.6|90847.1|90822.1|90848.4|90823.4|90845.5|90820.5|29
1639140600000|2021-12-10 12:50:00|90847.2|90822.2|90840.7|90815.7|90847.4|90822.4|90837.8|90812.8|41
1639140610000|2021-12-10 12:50:10|90841.9|90816.9|90840.7|90815.7|90842.6|90817.6|90838.4|90813.4|28
1639140620000|2021-12-10 12:50:20|90840.2|90815.2|90839.4|90814.4|90842.9|90817.9|90839|90814|49
1639140630000|2021-12-10 12:50:30|90839.9|90814.9|90838.6|90813.6|90840|90815|90836.8|90811.8|42
1639140640000|2021-12-10 12:50:40|90838.4|90813.4|90839.1|90814.1|90839.8|90814.8|90837.9|90812.9|23
1639140650000|2021-12-10 12:50:50|90841.5|90816.5|90839.6|90814.6|90841.5|90816.5|90836.1|90811.1|47
1639140660000|2021-12-10 12:51:00|90838.9|90813.9|90837.5|90812.5|90840.7|90815.7|90836.1|90811.1|45
1639140670000|2021-12-10 12:51:10|90837.6|90812.6|90840|90815|90841.7|90816.7|90837.4|90812.4|31
1639140680000|2021-12-10 12:51:20|90840.8|90815.8|90836.5|90811.5|90840.8|90815.8|90834.9|90809.9|34
1639140690000|2021-12-10 12:51:30|90835.9|90810.9|90839.5|90814.5|90839.5|90814.5|90835.1|90810.1|41
1639140700000|2021-12-10 12:51:40|90839.1|90814.1|90839.3|90814.3|90840.1|90815.1|90835.9|90810.9|41
1639140710000|2021-12-10 12:51:50|90839.6|90814.6|90837.3|90812.3|90840.6|90815.6|90836.9|90811.9|36
1639140720000|2021-12-10 12:52:00|90838|90813|90838.9|90813.9|90840.4|90815.4|90838|90813|22
1639140730000|2021-12-10 12:52:10|90839.3|90814.3|90840.8|90815.8|90840.8|90815.8|90838.8|90813.8|28
1639140740000|2021-12-10 12:52:20|90840.4|90815.4|90839.7|90814.7|90840.7|90815.7|90839.7|90814.7|27
1639140750000|2021-12-10 12:52:30|90839.5|90814.5|90839|90814|90840.5|90815.5|90839|90814|24
1639140760000|2021-12-10 12:52:40|90839.2|90814.2|90837|90812|90839.2|90814.2|90834.2|90809.2|37
1639140770000|2021-12-10 12:52:50|90837.5|90812.5|90837.5|90812.5|90838.2|90813.2|90836|90811|35
1639140780000|2021-12-10 12:53:00|90838|90813|90840.1|90815.1|90840.1|90815.1|90836.6|90811.6|44
1639140790000|2021-12-10 12:53:10|90840.7|90815.7|90840.4|90815.4|90840.7|90815.7|90838.6|90813.6|41
1639140800000|2021-12-10 12:53:20|90840.1|90815.1|90840.8|90815.8|90841.8|90816.8|90839.9|90814.9|38
1639140810000|2021-12-10 12:53:30|90840.7|90815.7|90844.7|90819.7|90846.2|90821.2|90840.5|90815.5|46
1639140820000|2021-12-10 12:53:40|90843.8|90818.8|90846.5|90821.5|90846.5|90821.5|90841.5|90816.5|42
1639140830000|2021-12-10 12:53:50|90846.3|90821.3|90847.6|90822.6|90849.6|90824.6|90846.1|90821.1|40
1639140840000|2021-12-10 12:54:00|90847.8|90822.8|90844.4|90819.4|90848.3|90823.3|90843.2|90818.2|46
1639140850000|2021-12-10 12:54:10|90843.3|90818.3|90840.7|90815.7|90844.1|90819.1|90839.9|90814.9|51
1639140860000|2021-12-10 12:54:20|90840.9|90815.9|90838.3|90813.3|90841.5|90816.5|90838.3|90813.3|35
1639140870000|2021-12-10 12:54:30|90838.7|90813.7|90837.3|90812.3|90838.7|90813.7|90837|90812|39
1639140880000|2021-12-10 12:54:40|90837.5|90812.5|90836.7|90811.7|90838.1|90813.1|90836.2|90811.2|40
1639140890000|2021-12-10 12:54:50|90837.3|90812.3|90834.9|90809.9|90837.3|90812.3|90834.6|90809.6|34
1639140900000|2021-12-10 12:55:00|90835|90810|90835.6|90810.6|90837.2|90812.2|90834.2|90809.2|45
1639140910000|2021-12-10 12:55:10|90835.7|90810.7|90837|90812|90838.2|90813.2|90835.5|90810.5|39
1639140920000|2021-12-10 12:55:20|90836.7|90811.7|90836.2|90811.2|90838|90813|90835.7|90810.7|40
1639140930000|2021-12-10 12:55:30|90836.3|90811.3|90836.4|90811.4|90839.3|90814.3|90834.9|90809.9|52
1639140940000|2021-12-10 12:55:40|90836.1|90811.1|90820.2|90795.2|90836.1|90811.1|90817.9|90792.9|58
1639140950000|2021-12-10 12:55:50|90819.8|90794.8|90820.5|90795.5|90820.6|90795.6|90818.3|90793.3|42
1639140960000|2021-12-10 12:56:00|90819.9|90794.9|90818|90793|90820|90795|90815.2|90790.2|50
1639140970000|2021-12-10 12:56:10|90817.5|90792.5|90815.4|90790.4|90817.5|90792.5|90814.7|90789.7|46
1639140980000|2021-12-10 12:56:20|90815.5|90790.5|90811.6|90786.6|90815.8|90790.8|90806|90781|41
1639140990000|2021-12-10 12:56:30|90811.7|90786.7|90812.6|90787.6|90815|90790|90811.6|90786.6|43
1639141000000|2021-12-10 12:56:40|90812.7|90787.7|90812.4|90787.4|90814.7|90789.7|90809.6|90784.6|45
1639141010000|2021-12-10 12:56:50|90812.3|90787.3|90811.8|90786.8|90812.3|90787.3|90809.9|90784.9|39
1639141020000|2021-12-10 12:57:00|90812.1|90787.1|90807.1|90782.1|90812.1|90787.1|90805.6|90780.6|50
1639141030000|2021-12-10 12:57:10|90807.3|90782.3|90800|90775|90807.9|90782.9|90798.1|90773.1|51
1639141040000|2021-12-10 12:57:20|90801.1|90776.1|90812.6|90787.6|90818.6|90793.6|90798.3|90773.3|56
1639141050000|2021-12-10 12:57:30|90809|90784|90792.4|90767.4|90809.3|90784.3|90791.8|90766.8|60
1639141060000|2021-12-10 12:57:40|90791.4|90766.4|90788|90763|90792.6|90767.6|90786.2|90761.2|47
1639141070000|2021-12-10 12:57:50|90788.4|90763.4|90785.8|90760.8|90790.1|90765.1|90781.8|90756.8|41
1639141080000|2021-12-10 12:58:00|90785.1|90760.1|90784.9|90759.9|90786.6|90761.6|90781.2|90756.2|55
1639141090000|2021-12-10 12:58:10|90784.5|90759.5|90783.6|90758.6|90787.3|90762.3|90783.2|90758.2|55
1639141100000|2021-12-10 12:58:20|90783.8|90758.8|90783.2|90758.2|90785|90760|90781.4|90756.4|51
1639141110000|2021-12-10 12:58:30|90782.3|90757.3|90785|90760|90790.6|90765.6|90782.2|90757.2|50
1639141120000|2021-12-10 12:58:40|90785.3|90760.3|90786.9|90761.9|90787.3|90762.3|90781.7|90756.7|54
1639141130000|2021-12-10 12:58:50|90786|90761|90790.8|90765.8|90791.9|90766.9|90785.5|90760.5|50
1639141140000|2021-12-10 12:59:00|90790.9|90765.9|90788.6|90763.6|90790.9|90765.9|90784.1|90759.1|57
1639141150000|2021-12-10 12:59:10|90788.8|90763.8|90795.3|90770.3|90797|90772|90787.5|90762.5|60
1639141160000|2021-12-10 12:59:20|90795.4|90770.4|90803.5|90778.5|90806.2|90781.2|90795.4|90770.4|64
1639141170000|2021-12-10 12:59:30|90803.2|90778.2|90805.4|90780.4|90811.1|90786.1|90803.1|90778.1|53
1639141180000|2021-12-10 12:59:40|90805.5|90780.5|90805.6|90780.6|90808.5|90783.5|90802.9|90777.9|57
1639141190000|2021-12-10 12:59:50|90805.8|90780.8|90805.9|90780.9|90811.6|90786.6|90804.3|90779.3|61
1639141200000|2021-12-10 13:00:00|90806.2|90781.2|90809.4|90784.4|90816.6|90791.6|90806.2|90781.2|65
1639141210000|2021-12-10 13:00:10|90810.2|90785.2|90817.9|90792.9|90817.9|90792.9|90809.9|90784.9|55
1639141220000|2021-12-10 13:00:20|90817.8|90792.8|90817.3|90792.3|90827.1|90802.1|90817.3|90792.3|60
1639141230000|2021-12-10 13:00:30|90819.7|90794.7|90818|90793|90819.7|90794.7|90814.1|90789.1|55
1639141240000|2021-12-10 13:00:40|90818.6|90793.6|90816.5|90791.5|90823.6|90798.6|90814.3|90789.3|62
1639141250000|2021-12-10 13:00:50|90817|90792|90813.9|90788.9|90819.9|90794.9|90812.4|90787.4|55
1639141260000|2021-12-10 13:01:00|90813.5|90788.5|90819.2|90794.2|90819.9|90794.9|90812.7|90787.7|46
1639141270000|2021-12-10 13:01:10|90819.3|90794.3|90821.1|90796.1|90823.7|90798.7|90818|90793|39
1639141280000|2021-12-10 13:01:20|90821.2|90796.2|90827.4|90802.4|90828.9|90803.9|90820.4|90795.4|47
1639141290000|2021-12-10 13:01:30|90827.1|90802.1|90843.5|90818.5|90843.8|90818.8|90823.5|90798.5|54
1639141300000|2021-12-10 13:01:40|90843.6|90818.6|90849.3|90824.3|90850.9|90825.9|90842.9|90817.9|48
1639141310000|2021-12-10 13:01:50|90849.2|90824.2|90857.1|90832.1|90857.1|90832.1|90849.2|90824.2|49
1639141320000|2021-12-10 13:02:00|90857|90832|90862.5|90837.5|90865.4|90840.4|90856.4|90831.4|49
1639141330000|2021-12-10 13:02:10|90862.6|90837.6|90865.2|90840.2|90868.7|90843.7|90862.1|90837.1|57
1639141340000|2021-12-10 13:02:20|90865.1|90840.1|90869.3|90844.3|90870.9|90845.9|90865.1|90840.1|53
1639141350000|2021-12-10 13:02:30|90869.4|90844.4|90874.9|90849.9|90874.9|90849.9|90869|90844|35
1639141360000|2021-12-10 13:02:40|90872.6|90847.6|90875.6|90850.6|90875.7|90850.7|90872.6|90847.6|45
1639141370000|2021-12-10 13:02:50|90875.5|90850.5|90877.3|90852.3|90878.1|90853.1|90874.5|90849.5|33
1639141380000|2021-12-10 13:03:00|90877.5|90852.5|90878|90853|90879.9|90854.9|90875.6|90850.6|34
1639141390000|2021-12-10 13:03:10|90878.3|90853.3|90884|90859|90884|90859|90878.3|90853.3|43
1639141400000|2021-12-10 13:03:20|90883.9|90858.9|90883.3|90858.3|90886|90861|90882.3|90857.3|49
1639141410000|2021-12-10 13:03:30|90883.9|90858.9|90891|90866|90891.6|90866.6|90882.4|90857.4|51
1639141420000|2021-12-10 13:03:40|90891.1|90866.1|90892.7|90867.7|90893.4|90868.4|90891|90866|45
1639141430000|2021-12-10 13:03:50|90892.6|90867.6|90890.6|90865.6|90893.2|90868.2|90889.9|90864.9|39
1639141440000|2021-12-10 13:04:00|90891.5|90866.5|90890.4|90865.4|90893.2|90868.2|90889.1|90864.1|45
1639141450000|2021-12-10 13:04:10|90889.4|90864.4|90884.1|90859.1|90891|90866|90884|90859|31
1639141460000|2021-12-10 13:04:20|90883.3|90858.3|90882.2|90857.2|90883.9|90858.9|90881.6|90856.6|43
1639141470000|2021-12-10 13:04:30|90882.5|90857.5|90882.6|90857.6|90883.9|90858.9|90881|90856|49
1639141480000|2021-12-10 13:04:40|90882.3|90857.3|90884.5|90859.5|90884.5|90859.5|90882.3|90857.3|25
1639141490000|2021-12-10 13:04:50|90884.2|90859.2|90885.1|90860.1|90885.5|90860.5|90883.7|90858.7|27
1639141500000|2021-12-10 13:05:00|90885.2|90860.2|90884.1|90859.1|90885.5|90860.5|90884.1|90859.1|36
1639141510000|2021-12-10 13:05:10|90884|90859|90886.5|90861.5|90886.6|90861.6|90883.8|90858.8|35
1639141520000|2021-12-10 13:05:20|90886.3|90861.3|90899.3|90874.3|90900.7|90875.7|90885.8|90860.8|51
1639141530000|2021-12-10 13:05:30|90898.6|90873.6|90894.7|90869.7|90899.3|90874.3|90893.4|90868.4|50
1639141540000|2021-12-10 13:05:40|90894.4|90869.4|90897.1|90872.1|90898|90873|90893.4|90868.4|40
1639141550000|2021-12-10 13:05:50|90897.3|90872.3|90898.5|90873.5|90898.7|90873.7|90895.7|90870.7|32
1639141560000|2021-12-10 13:06:00|90898|90873|90898.3|90873.3|90900.5|90875.5|90897.4|90872.4|38
1639141570000|2021-12-10 13:06:10|90898.4|90873.4|90900.1|90875.1|90900.1|90875.1|90898.4|90873.4|23
1639141580000|2021-12-10 13:06:20|90899.9|90874.9|90899.6|90874.6|90900.2|90875.2|90899|90874|25
1639141590000|2021-12-10 13:06:30|90899.5|90874.5|90896.2|90871.2|90906.2|90881.2|90894.3|90869.3|50
1639141600000|2021-12-10 13:06:40|90896.9|90871.9|90888.9|90863.9|90897.5|90872.5|90879.8|90854.8|57
1639141610000|2021-12-10 13:06:50|90889.1|90864.1|90881.7|90856.7|90889.1|90864.1|90878.9|90853.9|63
1639141620000|2021-12-10 13:07:00|90881.4|90856.4|90885.2|90860.2|90885.9|90860.9|90881.1|90856.1|43
1639141630000|2021-12-10 13:07:10|90885.5|90860.5|90883|90858|90886.3|90861.3|90881.6|90856.6|44
1639141640000|2021-12-10 13:07:20|90882.7|90857.7|90886.9|90861.9|90886.9|90861.9|90879.6|90854.6|56
1639141650000|2021-12-10 13:07:30|90886.6|90861.6|90883.8|90858.8|90888.3|90863.3|90882.3|90857.3|40
1639141660000|2021-12-10 13:07:40|90884.1|90859.1|90884.8|90859.8|90884.8|90859.8|90883.9|90858.9|31
1639141670000|2021-12-10 13:07:50|90884.6|90859.6|90885.3|90860.3|90886.1|90861.1|90883.9|90858.9|31
1639141680000|2021-12-10 13:08:00|90885|90860|90888|90863|90889.6|90864.6|90883.7|90858.7|37
1639141690000|2021-12-10 13:08:10|90887.8|90862.8|90886.9|90861.9|90888.6|90863.6|90882.9|90857.9|29
1639141700000|2021-12-10 13:08:20|90887.1|90862.1|90885.5|90860.5|90887.6|90862.6|90884.6|90859.6|53
1639141710000|2021-12-10 13:08:30|90885.9|90860.9|90884.9|90859.9|90886.6|90861.6|90883.7|90858.7|43
1639141720000|2021-12-10 13:08:40|90884.4|90859.4|90885.8|90860.8|90885.8|90860.8|90878.7|90853.7|39
1639141730000|2021-12-10 13:08:50|90885.3|90860.3|90885.1|90860.1|90886.6|90861.6|90884.5|90859.5|36
1639141740000|2021-12-10 13:09:00|90885.2|90860.2|90876.1|90851.1|90885.9|90860.9|90875.1|90850.1|38
1639141750000|2021-12-10 13:09:10|90876.9|90851.9|90877.5|90852.5|90878.1|90853.1|90876.2|90851.2|34
1639141760000|2021-12-10 13:09:20|90877.6|90852.6|90875.2|90850.2|90877.6|90852.6|90874.5|90849.5|36
1639141770000|2021-12-10 13:09:30|90875.1|90850.1|90881|90856|90882.2|90857.2|90873.9|90848.9|42
1639141780000|2021-12-10 13:09:40|90880.7|90855.7|90880|90855|90881.3|90856.3|90879.2|90854.2|40
1639141790000|2021-12-10 13:09:50|90880.6|90855.6|90882.9|90857.9|90883.2|90858.2|90880.6|90855.6|34
1639141800000|2021-12-10 13:10:00|90883|90858|90872|90847|90883|90858|90871.8|90846.8|57
1639141810000|2021-12-10 13:10:10|90872.2|90847.2|90871.5|90846.5|90874|90849|90871.2|90846.2|50
1639141820000|2021-12-10 13:10:20|90871.4|90846.4|90867.9|90842.9|90874.4|90849.4|90867.9|90842.9|49
1639141830000|2021-12-10 13:10:30|90868.4|90843.4|90861.7|90836.7|90868.5|90843.5|90860.7|90835.7|48
1639141840000|2021-12-10 13:10:40|90861.9|90836.9|90862.5|90837.5|90863.2|90838.2|90861.5|90836.5|33
1639141850000|2021-12-10 13:10:50|90862.2|90837.2|90870.7|90845.7|90871.1|90846.1|90862.2|90837.2|45
1639141860000|2021-12-10 13:11:00|90871|90846|90865.7|90840.7|90872.7|90847.7|90864.6|90839.6|49
1639141870000|2021-12-10 13:11:10|90865.4|90840.4|90864.4|90839.4|90866|90841|90863.1|90838.1|47
1639141880000|2021-12-10 13:11:20|90864.2|90839.2|90865.7|90840.7|90865.8|90840.8|90863.9|90838.9|34
1639141890000|2021-12-10 13:11:30|90865.8|90840.8|90865.3|90840.3|90868.4|90843.4|90864.5|90839.5|49
1639141900000|2021-12-10 13:11:40|90865.2|90840.2|90870.1|90845.1|90871|90846|90864.3|90839.3|31
1639141910000|2021-12-10 13:11:50|90869.5|90844.5|90869.5|90844.5|90870.6|90845.6|90865.9|90840.9|41
1639141920000|2021-12-10 13:12:00|90869.3|90844.3|90872|90847|90872.3|90847.3|90869|90844|44
1639141930000|2021-12-10 13:12:10|90872.2|90847.2|90875.9|90850.9|90875.9|90850.9|90872|90847|42
1639141940000|2021-12-10 13:12:20|90876.2|90851.2|90878.3|90853.3|90879.5|90854.5|90876.2|90851.2|40
1639141950000|2021-12-10 13:12:30|90877.5|90852.5|90880.5|90855.5|90880.6|90855.6|90877.4|90852.4|30
1639141960000|2021-12-10 13:12:40|90881|90856|90887.2|90862.2|90887.8|90862.8|90880.7|90855.7|41
1639141970000|2021-12-10 13:12:50|90887|90862|90888.4|90863.4|90891.9|90866.9|90880.8|90855.8|52
1639141980000|2021-12-10 13:13:00|90889.1|90864.1|90888.7|90863.7|90890.3|90865.3|90887.9|90862.9|50
1639141990000|2021-12-10 13:13:10|90888.5|90863.5|90889.1|90864.1|90890.2|90865.2|90888.2|90863.2|33
1639142000000|2021-12-10 13:13:20|90889.2|90864.2|90899|90874|90899.2|90874.2|90886.1|90861.1|46
1639142010000|2021-12-10 13:13:30|90899.2|90874.2|90895.9|90870.9|90899.2|90874.2|90895.9|90870.9|42
1639142020000|2021-12-10 13:13:40|90895.5|90870.5|90898|90873|90898|90873|90895.5|90870.5|39
1639142030000|2021-12-10 13:13:50|90898.5|90873.5|90896.8|90871.8|90898.6|90873.6|90896.7|90871.7|35
1639142040000|2021-12-10 13:14:00|90895.8|90870.8|90902|90877|90902.9|90877.9|90895.6|90870.6|53
1639142050000|2021-12-10 13:14:10|90901.3|90876.3|90903.8|90878.8|90904.2|90879.2|90899.4|90874.4|43
1639142060000|2021-12-10 13:14:20|90903.4|90878.4|90907.9|90882.9|90908.6|90883.6|90902.8|90877.8|51
1639142070000|2021-12-10 13:14:30|90907.8|90882.8|90903.8|90878.8|90908.3|90883.3|90903.5|90878.5|48
1639142080000|2021-12-10 13:14:40|90903.5|90878.5|90907.9|90882.9|90909.2|90884.2|90903.5|90878.5|52
1639142090000|2021-12-10 13:14:50|90907.6|90882.6|90907|90882|90908.6|90883.6|90907|90882|41
1639142100000|2021-12-10 13:15:00|90906.9|90881.9|90901|90876|90906.9|90881.9|90900.4|90875.4|52
1639142110000|2021-12-10 13:15:10|90900.9|90875.9|90901.5|90876.5|90903.5|90878.5|90900.9|90875.9|42
1639142120000|2021-12-10 13:15:20|90901.6|90876.6|90899.6|90874.6|90901.6|90876.6|90897.4|90872.4|52
1639142130000|2021-12-10 13:15:30|90900|90875|90896.4|90871.4|90900.5|90875.5|90895.5|90870.5|44
1639142140000|2021-12-10 13:15:40|90896.3|90871.3|90905.6|90880.6|90905.6|90880.6|90896.1|90871.1|39
1639142150000|2021-12-10 13:15:50|90905.8|90880.8|90891.5|90866.5|90905.8|90880.8|90891.2|90866.2|46
1639142160000|2021-12-10 13:16:00|90890.9|90865.9|90887.4|90862.4|90891.5|90866.5|90886.6|90861.6|49
1639142170000|2021-12-10 13:16:10|90886.6|90861.6|90893.4|90868.4|90895.2|90870.2|90886|90861|50
1639142180000|2021-12-10 13:16:20|90892.9|90867.9|90886.1|90861.1|90894.7|90869.7|90885.1|90860.1|56
1639142190000|2021-12-10 13:16:30|90886.3|90861.3|90886.7|90861.7|90886.8|90861.8|90884.1|90859.1|37
1639142200000|2021-12-10 13:16:40|90886.8|90861.8|90889.5|90864.5|90889.5|90864.5|90886|90861|31
1639142210000|2021-12-10 13:16:50|90889|90864|90887.6|90862.6|90889|90864|90885.9|90860.9|46
1639142220000|2021-12-10 13:17:00|90887.5|90862.5|90887.7|90862.7|90889.1|90864.1|90886.2|90861.2|38
1639142230000|2021-12-10 13:17:10|90887.9|90862.9|90895|90870|90895.7|90870.7|90887.8|90862.8|43
1639142240000|2021-12-10 13:17:20|90895.1|90870.1|90889.3|90864.3|90897.7|90872.7|90889.3|90864.3|38
1639142250000|2021-12-10 13:17:30|90889.7|90864.7|90892.8|90867.8|90894.2|90869.2|90888.1|90863.1|45
1639142260000|2021-12-10 13:17:40|90892.3|90867.3|90893.8|90868.8|90894.5|90869.5|90892.3|90867.3|29
1639142270000|2021-12-10 13:17:50|90893.9|90868.9|90894|90869|90895.3|90870.3|90893.9|90868.9|21
1639142280000|2021-12-10 13:18:00|90894.2|90869.2|90891.1|90866.1|90894.2|90869.2|90889.3|90864.3|38
1639142290000|2021-12-10 13:18:10|90890.9|90865.9|90891.4|90866.4|90893.4|90868.4|90890.9|90865.9|27
1639142300000|2021-12-10 13:18:20|90891.8|90866.8|90894|90869|90894.3|90869.3|90891.1|90866.1|34
1639142310000|2021-12-10 13:18:30|90894.1|90869.1|90896.1|90871.1|90896.7|90871.7|90891.1|90866.1|39
1639142320000|2021-12-10 13:18:40|90896|90871|90888.3|90863.3|90896.4|90871.4|90887.4|90862.4|37
1639142330000|2021-12-10 13:18:50|90887.9|90862.9|90888.3|90863.3|90888.7|90863.7|90887.9|90862.9|20
1639142340000|2021-12-10 13:19:00|90888.2|90863.2|90888.6|90863.6|90889.7|90864.7|90888|90863|25
1639142350000|2021-12-10 13:19:10|90888.5|90863.5|90888.3|90863.3|90889.5|90864.5|90888.3|90863.3|23
1639142360000|2021-12-10 13:19:20|90888.5|90863.5|90891.9|90866.9|90892.8|90867.8|90886.1|90861.1|40
1639142370000|2021-12-10 13:19:30|90891.8|90866.8|90890.3|90865.3|90893.1|90868.1|90890|90865|37
1639142380000|2021-12-10 13:19:40|90890.5|90865.5|90895.7|90870.7|90895.9|90870.9|90890|90865|39
1639142390000|2021-12-10 13:19:50|90895.3|90870.3|90886.4|90861.4|90895.5|90870.5|90884.8|90859.8|44
1639142400000|2021-12-10 13:20:00|90886|90861|90886.2|90861.2|90886.9|90861.9|90885.3|90860.3|50
1639142410000|2021-12-10 13:20:10|90886.3|90861.3|90886.2|90861.2|90889.5|90864.5|90885.5|90860.5|44
1639142420000|2021-12-10 13:20:20|90886.4|90861.4|90897|90872|90897.2|90872.2|90886.4|90861.4|46
1639142430000|2021-12-10 13:20:30|90896.7|90871.7|90897.8|90872.8|90899.4|90874.4|90896|90871|45
1639142440000|2021-12-10 13:20:40|90898.2|90873.2|90898.3|90873.3|90898.4|90873.4|90897.1|90872.1|28
1639142450000|2021-12-10 13:20:50|90898|90873|90898.3|90873.3|90898.5|90873.5|90897.4|90872.4|32
1639142460000|2021-12-10 13:21:00|90898.2|90873.2|90902.1|90877.1|90903.2|90878.2|90898|90873|42
1639142470000|2021-12-10 13:21:10|90902.3|90877.3|90906.2|90881.2|90906.7|90881.7|90902|90877|41
1639142480000|2021-12-10 13:21:20|90907|90882|90913.7|90888.7|90915.1|90890.1|90905.9|90880.9|39
1639142490000|2021-12-10 13:21:30|90913.4|90888.4|90919.5|90894.5|90920|90895|90913.4|90888.4|38
1639142500000|2021-12-10 13:21:40|90919.2|90894.2|90925.7|90900.7|90927.9|90902.9|90918.1|90893.1|53
1639142510000|2021-12-10 13:21:50|90925.9|90900.9|90922.1|90897.1|90927.2|90902.2|90921.4|90896.4|52
1639142520000|2021-12-10 13:22:00|90922.3|90897.3|90929.7|90904.7|90930.2|90905.2|90922.3|90897.3|48
1639142530000|2021-12-10 13:22:10|90930.1|90905.1|90935|90910|90936|90911|90929.8|90904.8|49
1639142540000|2021-12-10 13:22:20|90934.8|90909.8|90931.7|90906.7|90934.8|90909.8|90931.2|90906.2|38
1639142550000|2021-12-10 13:22:30|90931.8|90906.8|90932.7|90907.7|90936|90911|90930.8|90905.8|49
1639142560000|2021-12-10 13:22:40|90932.4|90907.4|90931.2|90906.2|90933.4|90908.4|90930.7|90905.7|48
1639142570000|2021-12-10 13:22:50|90930.7|90905.7|90931.2|90906.2|90931.5|90906.5|90930.6|90905.6|40
1639142580000|2021-12-10 13:23:00|90931.4|90906.4|90933.4|90908.4|90935.5|90910.5|90931.3|90906.3|36
1639142590000|2021-12-10 13:23:10|90933.9|90908.9|90930.1|90905.1|90933.9|90908.9|90929.3|90904.3|32
1639142600000|2021-12-10 13:23:20|90930.2|90905.2|90921.8|90896.8|90930.5|90905.5|90921.8|90896.8|45
1639142610000|2021-12-10 13:23:30|90921.9|90896.9|90916.7|90891.7|90922.9|90897.9|90915.7|90890.7|52
1639142620000|2021-12-10 13:23:40|90916.8|90891.8|90917.2|90892.2|90918.4|90893.4|90913.6|90888.6|46
1639142630000|2021-12-10 13:23:50|90917|90892|90909.9|90884.9|90917.4|90892.4|90909.9|90884.9|30
1639142640000|2021-12-10 13:24:00|90910|90885|90909.2|90884.2|90912.1|90887.1|90909.2|90884.2|25
1639142650000|2021-12-10 13:24:10|90909.4|90884.4|90914.5|90889.5|90914.6|90889.6|90908.8|90883.8|44
1639142660000|2021-12-10 13:24:20|90916.5|90891.5|90915.1|90890.1|90918.5|90893.5|90914.5|90889.5|38
1639142670000|2021-12-10 13:24:30|90914.9|90889.9|90918.8|90893.8|90919.5|90894.5|90914.9|90889.9|36
1639142680000|2021-12-10 13:24:40|90918|90893|90907.5|90882.5|90918.4|90893.4|90906.8|90881.8|52
1639142690000|2021-12-10 13:24:50|90907.4|90882.4|90907.2|90882.2|90908.4|90883.4|90906.2|90881.2|38
1639142700000|2021-12-10 13:25:00|90907.4|90882.4|90908.1|90883.1|90909|90884|90906.1|90881.1|24
1639142710000|2021-12-10 13:25:10|90907.6|90882.6|90905.4|90880.4|90908.2|90883.2|90905.4|90880.4|31
1639142720000|2021-12-10 13:25:20|90903.8|90878.8|90921.6|90896.6|90922.4|90897.4|90903.2|90878.2|49
1639142730000|2021-12-10 13:25:30|90921.2|90896.2|90923.6|90898.6|90924.5|90899.5|90920.9|90895.9|45
1639142740000|2021-12-10 13:25:40|90923.9|90898.9|90928.9|90903.9|90933.8|90908.8|90923.3|90898.3|37
1639142750000|2021-12-10 13:25:50|90928.7|90903.7|90934|90909|90934|90909|90928.1|90903.1|44
1639142760000|2021-12-10 13:26:00|90933.8|90908.8|90929.7|90904.7|90933.8|90908.8|90929.7|90904.7|40
1639142770000|2021-12-10 13:26:10|90930|90905|90939.1|90914.1|90939.6|90914.6|90930|90905|44
1639142780000|2021-12-10 13:26:20|90939|90914|90948.3|90923.3|90948.8|90923.8|90933.7|90908.7|57
1639142790000|2021-12-10 13:26:30|90948.4|90923.4|90949.2|90924.2|90953|90928|90948.4|90923.4|59
1639142800000|2021-12-10 13:26:40|90949.3|90924.3|90945.7|90920.7|90950|90925|90945|90920|41
1639142810000|2021-12-10 13:26:50|90946.7|90921.7|90949|90924|90949.4|90924.4|90945.9|90920.9|32
1639142820000|2021-12-10 13:27:00|90946.8|90921.8|90945.4|90920.4|90948.3|90923.3|90943.4|90918.4|54
1639142830000|2021-12-10 13:27:10|90944.4|90919.4|90944.4|90919.4|90946|90921|90942.9|90917.9|41
1639142840000|2021-12-10 13:27:20|90944.3|90919.3|90947.8|90922.8|90949|90924|90943.5|90918.5|41
1639142850000|2021-12-10 13:27:30|90947.7|90922.7|90950.3|90925.3|90951.5|90926.5|90946.2|90921.2|35
1639142860000|2021-12-10 13:27:40|90949.9|90924.9|90948.6|90923.6|90950.2|90925.2|90948|90923|28
1639142870000|2021-12-10 13:27:50|90949|90924|90946.9|90921.9|90949.1|90924.1|90944.7|90919.7|22
1639142880000|2021-12-10 13:28:00|90947|90922|90941.4|90916.4|90947.6|90922.6|90938.7|90913.7|56
1639142890000|2021-12-10 13:28:10|90941.1|90916.1|90941.2|90916.2|90942.2|90917.2|90939.9|90914.9|43
1639142900000|2021-12-10 13:28:20|90941.6|90916.6|90938|90913|90943.9|90918.9|90938|90913|41
1639142910000|2021-12-10 13:28:30|90937.6|90912.6|90938.6|90913.6|90941.2|90916.2|90936.5|90911.5|57
1639142920000|2021-12-10 13:28:40|90938.7|90913.7|90945.7|90920.7|90945.7|90920.7|90938.3|90913.3|51
1639142930000|2021-12-10 13:28:50|90944.9|90919.9|90958.1|90933.1|90958.8|90933.8|90944.9|90919.9|63
1639142940000|2021-12-10 13:29:00|90957.7|90932.7|90950|90925|90959.6|90934.6|90949.8|90924.8|69
1639142950000|2021-12-10 13:29:10|90950.1|90925.1|90960|90935|90962|90937|90950.1|90925.1|53
1639142960000|2021-12-10 13:29:20|90959.1|90934.1|90967.2|90942.2|90968.2|90943.2|90953.3|90928.3|51
1639142970000|2021-12-10 13:29:30|90966.6|90941.6|91008.5|90925.6|91017.6|90942.7|90966.5|90917.3|75
1639142980000|2021-12-10 13:29:40|91006|90927.7|91024.2|90920.2|91027.6|90928.3|91003.5|90917.7|63
1639142990000|2021-12-10 13:29:50|91024.6|90920.6|91030.6|90926.6|91038.4|90934.4|91022.5|90919.7|48
1639143000000|2021-12-10 13:30:00|91030.7|90926.7|90926.2|90822.2|91031.5|90927.5|90926.2|90822.2|76
1639143010000|2021-12-10 13:30:10|90932.9|90828.9|90889|90785|90939.8|90835.8|90887.7|90783.7|76
1639143020000|2021-12-10 13:30:20|90884.3|90780.3|90870.2|90766.2|90887.8|90783.8|90832.2|90734.5|80
1639143030000|2021-12-10 13:30:30|90869.5|90765.5|90797.4|90713.3|90874.4|90815.3|90783.9|90713.3|79
1639143040000|2021-12-10 13:30:40|90780.5|90730.5|90738.5|90688.5|90788.4|90730.5|90737.5|90671.5|79
1639143050000|2021-12-10 13:30:50|90738.4|90688.4|90762|90712|90770.6|90720.6|90737.3|90687.3|77
1639143060000|2021-12-10 13:31:00|90762.4|90712.4|90845.6|90820.6|90858|90822|90762.4|90712.4|78
1639143070000|2021-12-10 13:31:10|90860.7|90810.7|90807.3|90757.3|90864.5|90826.5|90800|90750|75
1639143080000|2021-12-10 13:31:20|90805.2|90755.2|90770.3|90720.3|90822.4|90772.4|90769.8|90719.8|73
1639143090000|2021-12-10 13:31:30|90771.6|90721.6|90735.1|90710.1|90775.9|90721.6|90735.1|90683.1|75
1639143100000|2021-12-10 13:31:40|90734.2|90709.2|90735|90710|90750.2|90717.1|90733|90687|67
1639143110000|2021-12-10 13:31:50|90734.3|90709.3|90749.9|90699.9|90749.9|90713.6|90724.4|90693.2|65
1639143120000|2021-12-10 13:32:00|90750.1|90700.1|90742.9|90692.9|90751|90720.9|90727|90690.5|78
1639143130000|2021-12-10 13:32:10|90740.9|90690.9|90692.8|90667.8|90740.9|90705.5|90692.8|90667.3|79
1639143140000|2021-12-10 13:32:20|90687.3|90662.3|90683.7|90658.7|90709.8|90674.2|90683.7|90646.8|76
1639143150000|2021-12-10 13:32:30|90684.9|90659.9|90652.3|90627.3|90699.7|90661.2|90652.3|90610.4|76
1639143160000|2021-12-10 13:32:40|90651.7|90626.7|90638.3|90613.3|90657.3|90626.7|90625.7|90586.4|73
1639143170000|2021-12-10 13:32:50|90639.3|90614.3|90630.6|90605.6|90646.4|90621.4|90626.1|90601.1|76
1639143180000|2021-12-10 13:33:00|90627.5|90602.5|90589.5|90539.5|90629.5|90604.5|90587.5|90537.5|78
1639143190000|2021-12-10 13:33:10|90578.8|90553.8|90574.6|90549.6|90593.7|90561.2|90561|90524.8|78
1639143200000|2021-12-10 13:33:20|90574.9|90549.9|90578.3|90553.3|90603|90564.4|90566.6|90535.9|75
1639143210000|2021-12-10 13:33:30|90578.7|90553.7|90564.7|90539.7|90581.1|90556.1|90549.5|90524.5|73
1639143220000|2021-12-10 13:33:40|90565|90540|90565.4|90540.4|90571|90546|90548.8|90523.8|75
1639143230000|2021-12-10 13:33:50|90559.8|90534.8|90523.1|90498.1|90561.3|90536.3|90506.3|90481.3|77
1639143240000|2021-12-10 13:34:00|90526.7|90501.7|90542.7|90517.7|90556.8|90524.5|90521.8|90496.8|75
1639143250000|2021-12-10 13:34:10|90541.7|90516.7|90528|90503|90548.7|90523.7|90527.1|90502.1|74
1639143260000|2021-12-10 13:34:20|90531|90506|90515.3|90490.3|90531|90506|90511.3|90486.3|74
1639143270000|2021-12-10 13:34:30|90515.5|90490.5|90509.3|90484.3|90524.6|90499.6|90506.7|90481.7|78
1639143280000|2021-12-10 13:34:40|90509.8|90484.8|90517.1|90492.1|90524.4|90499.4|90509.8|90484.8|73
1639143290000|2021-12-10 13:34:50|90517.5|90492.5|90522|90497|90524.4|90499.4|90514.4|90489.4|73
1639143300000|2021-12-10 13:35:00|90525.6|90500.6|90550.1|90525.1|90562.9|90537.9|90514.7|90489.7|80
1639143310000|2021-12-10 13:35:10|90551.6|90526.6|90557.4|90532.4|90558.1|90533.1|90549.1|90524.1|75
1639143320000|2021-12-10 13:35:20|90556.5|90531.5|90555.7|90530.7|90569.3|90544.3|90552.8|90527.8|76
1639143330000|2021-12-10 13:35:30|90556.3|90531.3|90559.1|90534.1|90567.5|90542.5|90554.8|90529.8|77
1639143340000|2021-12-10 13:35:40|90559.3|90534.3|90550|90525|90559.7|90534.7|90547.5|90522.5|66
1639143350000|2021-12-10 13:35:50|90548.7|90523.7|90540.7|90515.7|90558.8|90533.8|90538.5|90513.5|75
1639143360000|2021-12-10 13:36:00|90540.4|90515.4|90542.8|90517.8|90550.3|90525.3|90540|90515|79
1639143370000|2021-12-10 13:36:10|90545.2|90520.2|90559.3|90534.3|90563.2|90538.2|90543.3|90518.3|75
1639143380000|2021-12-10 13:36:20|90559.7|90534.7|90572.6|90547.6|90574.1|90549.1|90549.4|90524.4|75
1639143390000|2021-12-10 13:36:30|90572.8|90547.8|90568.1|90543.1|90581.9|90556.9|90567.8|90542.8|69
1639143400000|2021-12-10 13:36:40|90568.3|90543.3|90585.9|90560.9|90586.9|90561.9|90568.3|90543.3|73
1639143410000|2021-12-10 13:36:50|90583.5|90558.5|90578.4|90553.4|90584.1|90559.1|90572.5|90547.5|70
1639143420000|2021-12-10 13:37:00|90578.6|90553.6|90568.8|90543.8|90581.3|90556.3|90568.8|90543.8|67
1639143430000|2021-12-10 13:37:10|90570.3|90545.3|90588.7|90563.7|90589.5|90564.5|90568.5|90543.5|72
1639143440000|2021-12-10 13:37:20|90589.1|90564.1|90611.4|90586.4|90620.5|90595.5|90588.8|90563.8|75
1639143450000|2021-12-10 13:37:30|90611.5|90586.5|90611.5|90586.5|90617.6|90592.6|90609|90584|62
1639143460000|2021-12-10 13:37:40|90611|90586|90607.1|90582.1|90611|90586|90597.3|90572.3|72
1639143470000|2021-12-10 13:37:50|90606.7|90581.7|90616.1|90591.1|90617.9|90592.9|90603.3|90578.3|73
1639143480000|2021-12-10 13:38:00|90618.2|90593.2|90650.8|90625.8|90651|90626|90618.2|90593.2|75
1639143490000|2021-12-10 13:38:10|90650.2|90625.2|90666.1|90641.1|90666.1|90641.1|90648|90623|71
1639143500000|2021-12-10 13:38:20|90667.4|90642.4|90657.8|90632.8|90667.4|90642.4|90655.5|90630.5|71
1639143510000|2021-12-10 13:38:30|90658.1|90633.1|90670.6|90645.6|90671.2|90646.2|90658.1|90633.1|77
1639143520000|2021-12-10 13:38:40|90673.8|90648.8|90691.7|90666.7|90699.5|90674.5|90673.8|90648.8|71
1639143530000|2021-12-10 13:38:50|90692|90667|90696.2|90671.2|90698.4|90673.4|90689.7|90664.7|61
1639143540000|2021-12-10 13:39:00|90696|90671|90682.3|90657.3|90696|90671|90682|90657|75
1639143550000|2021-12-10 13:39:10|90673.7|90648.7|90662.1|90637.1|90673.7|90648.7|90648.7|90623.7|71
1639143560000|2021-12-10 13:39:20|90660.3|90635.3|90665|90640|90665|90640|90649.5|90624.5|69
1639143570000|2021-12-10 13:39:30|90664.9|90639.9|90683.7|90658.7|90685.9|90660.9|90661.4|90636.4|76
1639143580000|2021-12-10 13:39:40|90685.2|90660.2|90698.5|90673.5|90701.7|90676.7|90685.2|90660.2|76
1639143590000|2021-12-10 13:39:50|90698.7|90673.7|90728.3|90703.3|90728.3|90703.3|90697.6|90672.6|73
1639143600000|2021-12-10 13:40:00|90727.3|90702.3|90697.4|90672.4|90727.3|90702.3|90696.4|90671.4|76
1639143610000|2021-12-10 13:40:10|90696.5|90671.5|90700.2|90675.2|90701.7|90676.7|90691.7|90666.7|71
1639143620000|2021-12-10 13:40:20|90696.7|90671.7|90710.6|90685.6|90713.6|90688.6|90692.7|90667.7|78
1639143630000|2021-12-10 13:40:30|90711.3|90686.3|90711.8|90686.8|90716.9|90691.9|90706.6|90681.6|69
1639143640000|2021-12-10 13:40:40|90711.9|90686.9|90715.4|90690.4|90718.3|90693.3|90709.4|90684.4|71
1639143650000|2021-12-10 13:40:50|90715.6|90690.6|90710.8|90685.8|90720.9|90695.9|90708.7|90683.7|66
1639143660000|2021-12-10 13:41:00|90710.7|90685.7|90717|90692|90722.4|90697.4|90709.8|90684.8|70
1639143670000|2021-12-10 13:41:10|90717.6|90692.6|90700.4|90675.4|90720|90695|90698.4|90673.4|67
1639143680000|2021-12-10 13:41:20|90700.2|90675.2|90681.8|90656.8|90700.4|90675.4|90680.7|90655.7|72
1639143690000|2021-12-10 13:41:30|90681.4|90656.4|90684.3|90659.3|90687.5|90662.5|90671|90646|71
1639143700000|2021-12-10 13:41:40|90684.5|90659.5|90688|90663|90690.3|90665.3|90683.5|90658.5|67
1639143710000|2021-12-10 13:41:50|90688.6|90663.6|90688|90663|90688.9|90663.9|90686.1|90661.1|52
1639143720000|2021-12-10 13:42:00|90688.1|90663.1|90708.5|90683.5|90709|90684|90688.1|90663.1|59
1639143730000|2021-12-10 13:42:10|90708.6|90683.6|90717.7|90692.7|90721.9|90696.9|90707.6|90682.6|60
1639143740000|2021-12-10 13:42:20|90716.7|90691.7|90726.6|90701.6|90726.8|90701.8|90716.7|90691.7|72
1639143750000|2021-12-10 13:42:30|90726.7|90701.7|90766|90741|90766|90741|90726.7|90701.7|67
1639143760000|2021-12-10 13:42:40|90766.9|90741.9|90736.7|90711.7|90767.2|90742.2|90732.9|90707.9|72
1639143770000|2021-12-10 13:42:50|90736.4|90711.4|90744.6|90719.6|90747.5|90722.5|90736.4|90711.4|72
1639143780000|2021-12-10 13:43:00|90744.3|90719.3|90743.9|90718.9|90745.8|90720.8|90739.6|90714.6|65
1639143790000|2021-12-10 13:43:10|90744.5|90719.5|90749.6|90724.6|90750.8|90725.8|90738.6|90713.6|60
1639143800000|2021-12-10 13:43:20|90749|90724|90780|90755|90780.8|90755.8|90749|90724|73
1639143810000|2021-12-10 13:43:30|90781.1|90756.1|90810.9|90785.9|90814.2|90789.2|90779.6|90754.6|72
1639143820000|2021-12-10 13:43:40|90811.2|90786.2|90806.6|90781.6|90818.3|90793.3|90804.7|90779.7|67
1639143830000|2021-12-10 13:43:50|90806.5|90781.5|90804.6|90779.6|90814.5|90789.5|90803.3|90778.3|68
1639143840000|2021-12-10 13:44:00|90802.3|90777.3|90807.9|90782.9|90812.6|90787.6|90795.7|90770.7|68
1639143850000|2021-12-10 13:44:10|90808.1|90783.1|90816.5|90791.5|90818|90793|90803.2|90778.2|73
1639143860000|2021-12-10 13:44:20|90815|90790|90852.3|90827.3|90852.3|90827.3|90814.7|90789.7|71
1639143870000|2021-12-10 13:44:30|90849|90824|90842.6|90817.6|90857.3|90832.3|90840.8|90815.8|68
1639143880000|2021-12-10 13:44:40|90842.2|90817.2|90833.7|90808.7|90844.9|90819.9|90828.9|90803.9|72
1639143890000|2021-12-10 13:44:50|90834.9|90809.9|90854.6|90829.6|90854.6|90829.6|90830.8|90805.8|58
1639143900000|2021-12-10 13:45:00|90855|90830|90847.9|90822.9|90859|90834|90843.2|90818.2|72
1639143910000|2021-12-10 13:45:10|90848.5|90823.5|90855.5|90830.5|90858.5|90833.5|90848.5|90823.5|72
1639143920000|2021-12-10 13:45:20|90855.3|90830.3|90830.7|90805.7|90859|90834|90830.7|90805.7|74
1639143930000|2021-12-10 13:45:30|90828.8|90803.8|90859|90834|90859|90834|90826.1|90801.1|72
1639143940000|2021-12-10 13:45:40|90860.1|90835.1|90869.2|90844.2|90871.3|90846.3|90850.8|90825.8|76
1639143950000|2021-12-10 13:45:50|90868.3|90843.3|90866.7|90841.7|90876.2|90851.2|90866.7|90841.7|64
1639143960000|2021-12-10 13:46:00|90867.1|90842.1|90870|90845|90883.8|90858.8|90866|90841|76
1639143970000|2021-12-10 13:46:10|90871.7|90846.7|90873|90848|90878.2|90853.2|90869.6|90844.6|62
1639143980000|2021-12-10 13:46:20|90872.9|90847.9|90879.3|90854.3|90883.5|90858.5|90872.6|90847.6|61
1639143990000|2021-12-10 13:46:30|90879.2|90854.2|90878.2|90853.2|90880.9|90855.9|90876.1|90851.1|57
1639144000000|2021-12-10 13:46:40|90879|90854|90871.5|90846.5|90879.4|90854.4|90865.6|90840.6|56
1639144010000|2021-12-10 13:46:50|90871.4|90846.4|90849|90824|90872.7|90847.7|90848.4|90823.4|68
1639144020000|2021-12-10 13:47:00|90847.3|90822.3|90847.5|90822.5|90851.6|90826.6|90840.8|90815.8|59
1639144030000|2021-12-10 13:47:10|90847|90822|90838.9|90813.9|90847.9|90822.9|90838.4|90813.4|64
1639144040000|2021-12-10 13:47:20|90840.2|90815.2|90837.6|90812.6|90843.9|90818.9|90833.4|90808.4|69
1639144050000|2021-12-10 13:47:30|90838|90813|90830.4|90805.4|90844.4|90819.4|90829.6|90804.6|69
1639144060000|2021-12-10 13:47:40|90830.3|90805.3|90840.7|90815.7|90843.3|90818.3|90830.1|90805.1|71
1639144070000|2021-12-10 13:47:50|90841|90816|90829.9|90804.9|90843.1|90818.1|90826.2|90801.2|69
1639144080000|2021-12-10 13:48:00|90830|90805|90822|90797|90834.9|90809.9|90822|90797|68
1639144090000|2021-12-10 13:48:10|90821.7|90796.7|90789.7|90764.7|90822.4|90797.4|90789.7|90764.7|75
1639144100000|2021-12-10 13:48:20|90788.8|90763.8|90797.2|90772.2|90799.7|90774.7|90785.2|90760.2|64
1639144110000|2021-12-10 13:48:30|90797.4|90772.4|90786.4|90761.4|90799.1|90774.1|90783.7|90758.7|65
1639144120000|2021-12-10 13:48:40|90785.8|90760.8|90792|90767|90793|90768|90782.3|90757.3|71
1639144130000|2021-12-10 13:48:50|90791.1|90766.1|90809.1|90784.1|90809.4|90784.4|90788.1|90763.1|66
1639144140000|2021-12-10 13:49:00|90810.3|90785.3|90797.8|90772.8|90818.9|90793.9|90797.3|90772.3|75
1639144150000|2021-12-10 13:49:10|90797.7|90772.7|90789.2|90764.2|90798.9|90773.9|90783.3|90758.3|70
1639144160000|2021-12-10 13:49:20|90787.2|90762.2|90781.6|90756.6|90792.6|90767.6|90780.1|90755.1|64
1639144170000|2021-12-10 13:49:30|90780.6|90755.6|90783|90758|90790.7|90765.7|90780.6|90755.6|66
1639144180000|2021-12-10 13:49:40|90785.6|90760.6|90792.6|90767.6|90801.6|90776.6|90785.6|90760.6|73
1639144190000|2021-12-10 13:49:50|90790.5|90765.5|90788.8|90763.8|90797.9|90772.9|90788.7|90763.7|66
1639144200000|2021-12-10 13:50:00|90788|90763|90784.9|90759.9|90796.3|90771.3|90784.2|90759.2|65
1639144210000|2021-12-10 13:50:10|90784.6|90759.6|90764.4|90739.4|90786.8|90761.8|90764.4|90739.4|65
1639144220000|2021-12-10 13:50:20|90764.3|90739.3|90770.9|90745.9|90771.5|90746.5|90764.2|90739.2|51
1639144230000|2021-12-10 13:50:30|90771.1|90746.1|90756.8|90731.8|90771.6|90746.6|90756.6|90731.6|60
1639144240000|2021-12-10 13:50:40|90757.1|90732.1|90747.1|90722.1|90757.2|90732.2|90747.1|90722.1|67
1639144250000|2021-12-10 13:50:50|90746.7|90721.7|90752.2|90727.2|90752.2|90727.2|90738.4|90713.4|72
1639144260000|2021-12-10 13:51:00|90750.8|90725.8|90749.2|90724.2|90752.2|90727.2|90743.9|90718.9|66
1639144270000|2021-12-10 13:51:10|90748.9|90723.9|90754.7|90729.7|90757.1|90732.1|90748.9|90723.9|55
1639144280000|2021-12-10 13:51:20|90755.3|90730.3|90770.2|90745.2|90771.9|90746.9|90754.1|90729.1|68
1639144290000|2021-12-10 13:51:30|90771|90746|90761.5|90736.5|90771|90746|90760.8|90735.8|67
1639144300000|2021-12-10 13:51:40|90761.4|90736.4|90763.4|90738.4|90770.6|90745.6|90761.4|90736.4|65
1639144310000|2021-12-10 13:51:50|90763.8|90738.8|90764.5|90739.5|90765.9|90740.9|90761.7|90736.7|60
1639144320000|2021-12-10 13:52:00|90764.6|90739.6|90761.6|90736.6|90773.5|90748.5|90761.2|90736.2|42
1639144330000|2021-12-10 13:52:10|90760.4|90735.4|90768.6|90743.6|90770.4|90745.4|90756.2|90731.2|63
1639144340000|2021-12-10 13:52:20|90769.5|90744.5|90765.2|90740.2|90770.6|90745.6|90765.2|90740.2|50
1639144350000|2021-12-10 13:52:30|90765.4|90740.4|90755.4|90730.4|90767.3|90742.3|90755.3|90730.3|53
1639144360000|2021-12-10 13:52:40|90755.6|90730.6|90745.5|90720.5|90757.9|90732.9|90742.5|90717.5|56
1639144370000|2021-12-10 13:52:50|90744.5|90719.5|90743.3|90718.3|90748.3|90723.3|90742.7|90717.7|54
1639144380000|2021-12-10 13:53:00|90743.2|90718.2|90741.2|90716.2|90744.4|90719.4|90737.1|90712.1|55
1639144390000|2021-12-10 13:53:10|90741.1|90716.1|90743.8|90718.8|90743.8|90718.8|90740.3|90715.3|57
1639144400000|2021-12-10 13:53:20|90743.9|90718.9|90755.4|90730.4|90758|90733|90743.6|90718.6|57
1639144410000|2021-12-10 13:53:30|90755.5|90730.5|90803.4|90778.4|90803.8|90778.8|90753.1|90728.1|74
1639144420000|2021-12-10 13:53:40|90803.1|90778.1|90793.7|90768.7|90805.9|90780.9|90791.4|90766.4|66
1639144430000|2021-12-10 13:53:50|90794|90769|90796.5|90771.5|90805.3|90780.3|90794|90769|64
1639144440000|2021-12-10 13:54:00|90797.9|90772.9|90796.6|90771.6|90801.8|90776.8|90796.6|90771.6|56
1639144450000|2021-12-10 13:54:10|90795.1|90770.1|90803.2|90778.2|90804.8|90779.8|90792.8|90767.8|66
1639144460000|2021-12-10 13:54:20|90803.4|90778.4|90813.3|90788.3|90814.9|90789.9|90803.2|90778.2|68
1639144470000|2021-12-10 13:54:30|90812.4|90787.4|90794.1|90769.1|90817.8|90792.8|90793|90768|68
1639144480000|2021-12-10 13:54:40|90795.5|90770.5|90801.4|90776.4|90801.4|90776.4|90794.4|90769.4|58
1639144490000|2021-12-10 13:54:50|90801.1|90776.1|90812|90787|90813.9|90788.9|90801.1|90776.1|55
1639144500000|2021-12-10 13:55:00|90813.1|90788.1|90807|90782|90813.4|90788.4|90805.2|90780.2|57
1639144510000|2021-12-10 13:55:10|90805.5|90780.5|90805.7|90780.7|90807.3|90782.3|90802.1|90777.1|54
1639144520000|2021-12-10 13:55:20|90806.2|90781.2|90819.6|90794.6|90819.6|90794.6|90802.8|90777.8|66
1639144530000|2021-12-10 13:55:30|90819.2|90794.2|90810.8|90785.8|90829.3|90804.3|90808.7|90783.7|72
1639144540000|2021-12-10 13:55:40|90811.4|90786.4|90820|90795|90821.2|90796.2|90810.8|90785.8|64
1639144550000|2021-12-10 13:55:50|90819.8|90794.8|90805.9|90780.9|90820.9|90795.9|90805.4|90780.4|66
1639144560000|2021-12-10 13:56:00|90805.2|90780.2|90811.8|90786.8|90815.7|90790.7|90798.7|90773.7|68
1639144570000|2021-12-10 13:56:10|90813.2|90788.2|90799.8|90774.8|90814.5|90789.5|90799.2|90774.2|69
1639144580000|2021-12-10 13:56:20|90798.4|90773.4|90810.6|90785.6|90811|90786|90789.9|90764.9|73
1639144590000|2021-12-10 13:56:30|90810.9|90785.9|90810.4|90785.4|90811|90786|90807.4|90782.4|39
1639144600000|2021-12-10 13:56:40|90810|90785|90805.7|90780.7|90810|90785|90797.2|90772.2|57
1639144610000|2021-12-10 13:56:50|90805.6|90780.6|90791.9|90766.9|90806.2|90781.2|90791|90766|65
1639144620000|2021-12-10 13:57:00|90791.1|90766.1|90764|90739|90791.6|90766.6|90764|90739|68
1639144630000|2021-12-10 13:57:10|90765.4|90740.4|90755.2|90730.2|90765.4|90740.4|90755.2|90730.2|57
1639144640000|2021-12-10 13:57:20|90754.6|90729.6|90760.3|90735.3|90763.6|90738.6|90750.6|90725.6|64
1639144650000|2021-12-10 13:57:30|90760|90735|90755.9|90730.9|90760.2|90735.2|90750.8|90725.8|56
1639144660000|2021-12-10 13:57:40|90756|90731|90723.2|90698.2|90756|90731|90722|90697|67
1639144670000|2021-12-10 13:57:50|90723|90698|90706.9|90681.9|90723|90698|90705.9|90680.9|72
1639144680000|2021-12-10 13:58:00|90706.2|90681.2|90706|90681|90708.3|90683.3|90703.2|90678.2|62
1639144690000|2021-12-10 13:58:10|90705.7|90680.7|90696.9|90671.9|90706.7|90681.7|90685.4|90660.4|78
1639144700000|2021-12-10 13:58:20|90696.3|90671.3|90711.5|90686.5|90712.1|90687.1|90695.2|90670.2|72
1639144710000|2021-12-10 13:58:30|90704.3|90679.3|90699.7|90674.7|90720.7|90695.7|90699.2|90674.2|68
1639144720000|2021-12-10 13:58:40|90699.4|90674.4|90712.6|90687.6|90712.7|90687.7|90687.2|90662.2|66
1639144730000|2021-12-10 13:58:50|90713|90688|90716.3|90691.3|90716.7|90691.7|90693|90668|70
1639144740000|2021-12-10 13:59:00|90716.2|90691.2|90702.7|90677.7|90716.2|90691.2|90684.6|90659.6|75
1639144750000|2021-12-10 13:59:10|90703.1|90678.1|90720.3|90695.3|90721.6|90696.6|90701.9|90676.9|70
1639144760000|2021-12-10 13:59:20|90720.9|90695.9|90737.3|90712.3|90739.2|90714.2|90719.6|90694.6|71
1639144770000|2021-12-10 13:59:30|90737.8|90712.8|90741.9|90716.9|90748.1|90723.1|90735.6|90710.6|70
1639144780000|2021-12-10 13:59:40|90741.6|90716.6|90731.5|90706.5|90743.6|90718.6|90722.9|90697.9|62
1639144790000|2021-12-10 13:59:50|90732.2|90707.2|90743.7|90718.7|90743.7|90718.7|90717.7|90692.7|67
1639144800000|2021-12-10 14:00:00|90744.7|90719.7|90753.3|90728.3|90762.9|90737.9|90744.6|90719.6|77
1639144810000|2021-12-10 14:00:10|90753|90728|90737.6|90712.6|90755.5|90730.5|90737.5|90712.5|64
1639144820000|2021-12-10 14:00:20|90738.8|90713.8|90728.3|90703.3|90739.7|90714.7|90719|90694|68
1639144830000|2021-12-10 14:00:30|90727|90702|90734.8|90709.8|90741.8|90716.8|90725.4|90700.4|70
1639144840000|2021-12-10 14:00:40|90733.3|90708.3|90739.1|90714.1|90741.8|90716.8|90729|90704|63
1639144850000|2021-12-10 14:00:50|90739.2|90714.2|90743.3|90718.3|90753.7|90728.7|90739.1|90714.1|64
1639144860000|2021-12-10 14:01:00|90742.3|90717.3|90742.5|90717.5|90752.6|90727.6|90739|90714|66
1639144870000|2021-12-10 14:01:10|90740.5|90715.5|90729.4|90704.4|90743.5|90718.5|90727.2|90702.2|70
1639144880000|2021-12-10 14:01:20|90729.1|90704.1|90724.3|90699.3|90738|90713|90722.1|90697.1|68
1639144890000|2021-12-10 14:01:30|90724.2|90699.2|90711|90686|90726|90701|90711|90686|69
1639144900000|2021-12-10 14:01:40|90711.4|90686.4|90720.8|90695.8|90721.4|90696.4|90703.7|90678.7|73
1639144910000|2021-12-10 14:01:50|90721.2|90696.2|90710.9|90685.9|90722.9|90697.9|90707.6|90682.6|72
1639144920000|2021-12-10 14:02:00|90712.5|90687.5|90697.2|90672.2|90712.5|90687.5|90696.3|90671.3|70
1639144930000|2021-12-10 14:02:10|90697|90672|90719.2|90694.2|90719.2|90694.2|90696.2|90671.2|69
1639144940000|2021-12-10 14:02:20|90718.9|90693.9|90722.1|90697.1|90729.2|90704.2|90715.2|90690.2|72
1639144950000|2021-12-10 14:02:30|90723.4|90698.4|90744.6|90719.6|90746.2|90721.2|90720.6|90695.6|71
1639144960000|2021-12-10 14:02:40|90747.2|90722.2|90721.3|90696.3|90749.4|90724.4|90717|90692|69
1639144970000|2021-12-10 14:02:50|90721.1|90696.1|90728.8|90703.8|90729.8|90704.8|90720.8|90695.8|54
1639144980000|2021-12-10 14:03:00|90728.7|90703.7|90738.7|90713.7|90741.5|90716.5|90728.7|90703.7|59
1639144990000|2021-12-10 14:03:10|90736|90711|90746.7|90721.7|90746.7|90721.7|90728.3|90703.3|65
1639145000000|2021-12-10 14:03:20|90747.1|90722.1|90745.2|90720.2|90755.8|90730.8|90744.4|90719.4|63
1639145010000|2021-12-10 14:03:30|90745.9|90720.9|90754.5|90729.5|90755.5|90730.5|90743.2|90718.2|62
1639145020000|2021-12-10 14:03:40|90754.7|90729.7|90756.5|90731.5|90756.5|90731.5|90747.4|90722.4|52
1639145030000|2021-12-10 14:03:50|90755.8|90730.8|90748.6|90723.6|90755.8|90730.8|90742.4|90717.4|62
1639145040000|2021-12-10 14:04:00|90748.7|90723.7|90751.2|90726.2|90760.5|90735.5|90748.1|90723.1|62
1639145050000|2021-12-10 14:04:10|90751.9|90726.9|90738.6|90713.6|90755.1|90730.1|90737.7|90712.7|68
1639145060000|2021-12-10 14:04:20|90738.7|90713.7|90748.9|90723.9|90748.9|90723.9|90737.4|90712.4|63
1639145070000|2021-12-10 14:04:30|90747.9|90722.9|90786.9|90761.9|90787.7|90762.7|90747.9|90722.9|72
1639145080000|2021-12-10 14:04:40|90787.1|90762.1|90773.7|90748.7|90787.6|90762.6|90768.3|90743.3|71
1639145090000|2021-12-10 14:04:50|90773.9|90748.9|90770|90745|90779.1|90754.1|90766.4|90741.4|69
1639145100000|2021-12-10 14:05:00|90769.4|90744.4|90778.2|90753.2|90779.1|90754.1|90760.6|90735.6|74
1639145110000|2021-12-10 14:05:10|90778|90753|90781.4|90756.4|90783.6|90758.6|90768.8|90743.8|68
1639145120000|2021-12-10 14:05:20|90781.3|90756.3|90786.5|90761.5|90789.4|90764.4|90780.6|90755.6|70
1639145130000|2021-12-10 14:05:30|90785|90760|90800.7|90775.7|90800.7|90775.7|90782.8|90757.8|67
1639145140000|2021-12-10 14:05:40|90800.6|90775.6|90797.5|90772.5|90807.6|90782.6|90796.2|90771.2|68
1639145150000|2021-12-10 14:05:50|90797.9|90772.9|90806.8|90781.8|90808.1|90783.1|90797.9|90772.9|59
1639145160000|2021-12-10 14:06:00|90807.9|90782.9|90821|90796|90824|90799|90807.9|90782.9|65
1639145170000|2021-12-10 14:06:10|90821.2|90796.2|90826.9|90801.9|90826.9|90801.9|90817.3|90792.3|66
1639145180000|2021-12-10 14:06:20|90827.6|90802.6|90820.5|90795.5|90829|90804|90817.1|90792.1|53
1639145190000|2021-12-10 14:06:30|90820.4|90795.4|90826.5|90801.5|90835.4|90810.4|90820.4|90795.4|59
1639145200000|2021-12-10 14:06:40|90826.3|90801.3|90831.5|90806.5|90833.9|90808.9|90823.7|90798.7|68
1639145210000|2021-12-10 14:06:50|90832.5|90807.5|90838.6|90813.6|90841|90816|90828.8|90803.8|60
1639145220000|2021-12-10 14:07:00|90838.5|90813.5|90837.7|90812.7|90848.4|90823.4|90834.9|90809.9|65
1639145230000|2021-12-10 14:07:10|90838.3|90813.3|90841.3|90816.3|90841.5|90816.5|90837.4|90812.4|53
1639145240000|2021-12-10 14:07:20|90842.2|90817.2|90850.7|90825.7|90851.4|90826.4|90840.1|90815.1|59
1639145250000|2021-12-10 14:07:30|90850.3|90825.3|90847.1|90822.1|90852.9|90827.9|90845.6|90820.6|48
1639145260000|2021-12-10 14:07:40|90846.8|90821.8|90840.8|90815.8|90849.9|90824.9|90836.8|90811.8|64
1639145270000|2021-12-10 14:07:50|90839.9|90814.9|90849.1|90824.1|90854.4|90829.4|90839.9|90814.9|56
1639145280000|2021-12-10 14:08:00|90848.7|90823.7|90841.6|90816.6|90849.9|90824.9|90833.3|90808.3|68
1639145290000|2021-12-10 14:08:10|90841.8|90816.8|90850.2|90825.2|90855.2|90830.2|90841.8|90816.8|62
1639145300000|2021-12-10 14:08:20|90852.4|90827.4|90850.7|90825.7|90858.9|90833.9|90848.2|90823.2|70
1639145310000|2021-12-10 14:08:30|90850.4|90825.4|90843.4|90818.4|90850.4|90825.4|90843.1|90818.1|58
1639145320000|2021-12-10 14:08:40|90843.8|90818.8|90840.1|90815.1|90847.4|90822.4|90839.7|90814.7|60
1639145330000|2021-12-10 14:08:50|90840|90815|90839.8|90814.8|90841.7|90816.7|90837.6|90812.6|51
1639145340000|2021-12-10 14:09:00|90838.6|90813.6|90839.4|90814.4|90841|90816|90836.3|90811.3|63
1639145350000|2021-12-10 14:09:10|90838.8|90813.8|90844.4|90819.4|90854.8|90829.8|90838.8|90813.8|65
1639145360000|2021-12-10 14:09:20|90841.6|90816.6|90829|90804|90842.2|90817.2|90824.2|90799.2|69
1639145370000|2021-12-10 14:09:30|90829.8|90804.8|90829.4|90804.4|90835.9|90810.9|90828.5|90803.5|62
1639145380000|2021-12-10 14:09:40|90830|90805|90825.4|90800.4|90834.3|90809.3|90824.6|90799.6|70
1639145390000|2021-12-10 14:09:50|90825.6|90800.6|90817.7|90792.7|90831.1|90806.1|90814.5|90789.5|66
1639145400000|2021-12-10 14:10:00|90818.6|90793.6|90811.5|90786.5|90818.6|90793.6|90808.7|90783.7|68
1639145410000|2021-12-10 14:10:10|90810.8|90785.8|90815.2|90790.2|90822.2|90797.2|90810.8|90785.8|58
1639145420000|2021-12-10 14:10:20|90814.9|90789.9|90809.9|90784.9|90817.5|90792.5|90809.9|90784.9|53
1639145430000|2021-12-10 14:10:30|90810.5|90785.5|90805.3|90780.3|90811|90786|90804.8|90779.8|52
1639145440000|2021-12-10 14:10:40|90804.7|90779.7|90806.2|90781.2|90807.2|90782.2|90797.5|90772.5|58
1639145450000|2021-12-10 14:10:50|90807.6|90782.6|90782.3|90757.3|90807.6|90782.6|90782|90757|63
1639145460000|2021-12-10 14:11:00|90782.2|90757.2|90779.6|90754.6|90782.6|90757.6|90773|90748|70
1639145470000|2021-12-10 14:11:10|90779.8|90754.8|90771.8|90746.8|90781.3|90756.3|90771.1|90746.1|71
1639145480000|2021-12-10 14:11:20|90772.2|90747.2|90778.8|90753.8|90779.2|90754.2|90766.8|90741.8|68
1639145490000|2021-12-10 14:11:30|90778.5|90753.5|90769.5|90744.5|90784.6|90759.6|90768.3|90743.3|69
1639145500000|2021-12-10 14:11:40|90769.4|90744.4|90766|90741|90772.5|90747.5|90763.8|90738.8|65
1639145510000|2021-12-10 14:11:50|90762.8|90737.8|90769.9|90744.9|90771.6|90746.6|90762.1|90737.1|56
1639145520000|2021-12-10 14:12:00|90769.8|90744.8|90776.2|90751.2|90778|90753|90768.6|90743.6|55
1639145530000|2021-12-10 14:12:10|90775.9|90750.9|90776.1|90751.1|90781.8|90756.8|90775.4|90750.4|60
1639145540000|2021-12-10 14:12:20|90772.6|90747.6|90772.9|90747.9|90778.2|90753.2|90771.8|90746.8|60
1639145550000|2021-12-10 14:12:30|90773.1|90748.1|90769.3|90744.3|90773.2|90748.2|90767.7|90742.7|45
1639145560000|2021-12-10 14:12:40|90769|90744|90772.1|90747.1|90772.1|90747.1|90767.1|90742.1|51
1639145570000|2021-12-10 14:12:50|90770.9|90745.9|90770|90745|90773.5|90748.5|90769.2|90744.2|49
1639145580000|2021-12-10 14:13:00|90768.5|90743.5|90760.2|90735.2|90768.5|90743.5|90759.2|90734.2|62
1639145590000|2021-12-10 14:13:10|90760.3|90735.3|90765.8|90740.8|90767.3|90742.3|90760.3|90735.3|52
1639145600000|2021-12-10 14:13:20|90766.1|90741.1|90763.5|90738.5|90766.1|90741.1|90760.3|90735.3|56
1639145610000|2021-12-10 14:13:30|90761.5|90736.5|90758.8|90733.8|90761.5|90736.5|90757.5|90732.5|65
1639145620000|2021-12-10 14:13:40|90758.5|90733.5|90752.7|90727.7|90758.5|90733.5|90750.6|90725.6|44
1639145630000|2021-12-10 14:13:50|90752.6|90727.6|90771.3|90746.3|90771.9|90746.9|90748.8|90723.8|54
1639145640000|2021-12-10 14:14:00|90771.7|90746.7|90769.5|90744.5|90771.7|90746.7|90767.5|90742.5|47
1639145650000|2021-12-10 14:14:10|90771.2|90746.2|90790.7|90765.7|90791.9|90766.9|90771.1|90746.1|56
1639145660000|2021-12-10 14:14:20|90790.6|90765.6|90797.3|90772.3|90797.3|90772.3|90789.8|90764.8|52
1639145670000|2021-12-10 14:14:30|90800|90775|90796.5|90771.5|90801.6|90776.6|90796.3|90771.3|64
1639145680000|2021-12-10 14:14:40|90795.8|90770.8|90806.7|90781.7|90806.7|90781.7|90795.8|90770.8|57
1639145690000|2021-12-10 14:14:50|90807.2|90782.2|90803.5|90778.5|90807.8|90782.8|90803.5|90778.5|32
1639145700000|2021-12-10 14:15:00|90803.2|90778.2|90792.7|90767.7|90803.2|90778.2|90788.4|90763.4|59
1639145710000|2021-12-10 14:15:10|90792.8|90767.8|90789.8|90764.8|90793.4|90768.4|90788.8|90763.8|41
1639145720000|2021-12-10 14:15:20|90790.1|90765.1|90800.1|90775.1|90801.3|90776.3|90787.1|90762.1|57
1639145730000|2021-12-10 14:15:30|90800|90775|90793|90768|90801.2|90776.2|90792.9|90767.9|55
1639145740000|2021-12-10 14:15:40|90793.8|90768.8|90795.4|90770.4|90796.3|90771.3|90792.8|90767.8|35
1639145750000|2021-12-10 14:15:50|90795.8|90770.8|90799|90774|90799|90774|90793.8|90768.8|47
1639145760000|2021-12-10 14:16:00|90798.9|90773.9|90798.9|90773.9|90798.9|90773.9|90794.8|90769.8|50
1639145770000|2021-12-10 14:16:10|90800.5|90775.5|90816|90791|90816|90791|90800.5|90775.5|59
1639145780000|2021-12-10 14:16:20|90814.8|90789.8|90823|90798|90823|90798|90814.2|90789.2|47
1639145790000|2021-12-10 14:16:30|90821.5|90796.5|90825.2|90800.2|90825.2|90800.2|90821.1|90796.1|51
1639145800000|2021-12-10 14:16:40|90825.6|90800.6|90829.8|90804.8|90833.5|90808.5|90825.6|90800.6|44
1639145810000|2021-12-10 14:16:50|90829.7|90804.7|90820.2|90795.2|90829.9|90804.9|90820.1|90795.1|40
1639145820000|2021-12-10 14:17:00|90820.1|90795.1|90828|90803|90829.1|90804.1|90819.3|90794.3|47
1639145830000|2021-12-10 14:17:10|90827.6|90802.6|90830.8|90805.8|90833.8|90808.8|90827.5|90802.5|41
1639145840000|2021-12-10 14:17:20|90830.2|90805.2|90829.1|90804.1|90831.5|90806.5|90827.7|90802.7|41
1639145850000|2021-12-10 14:17:30|90829.3|90804.3|90837.1|90812.1|90839.1|90814.1|90829|90804|44
1639145860000|2021-12-10 14:17:40|90836.5|90811.5|90830.6|90805.6|90836.9|90811.9|90829.6|90804.6|45
1639145870000|2021-12-10 14:17:50|90830.7|90805.7|90829.7|90804.7|90831.7|90806.7|90829.7|90804.7|34
1639145880000|2021-12-10 14:18:00|90828.5|90803.5|90825.5|90800.5|90829.7|90804.7|90824.2|90799.2|49
1639145890000|2021-12-10 14:18:10|90825.6|90800.6|90830.7|90805.7|90832.7|90807.7|90823.2|90798.2|49
1639145900000|2021-12-10 14:18:20|90830.6|90805.6|90817.5|90792.5|90831.2|90806.2|90817.5|90792.5|52
1639145910000|2021-12-10 14:18:30|90817|90792|90814.9|90789.9|90817|90792|90810.2|90785.2|45
1639145920000|2021-12-10 14:18:40|90814.7|90789.7|90824|90799|90824|90799|90814.7|90789.7|55
1639145930000|2021-12-10 14:18:50|90823.8|90798.8|90829|90804|90829.8|90804.8|90821.3|90796.3|60
1639145940000|2021-12-10 14:19:00|90829.2|90804.2|90828.3|90803.3|90839.8|90814.8|90828.3|90803.3|64
1639145950000|2021-12-10 14:19:10|90828.5|90803.5|90825.4|90800.4|90830.1|90805.1|90824.7|90799.7|54
1639145960000|2021-12-10 14:19:20|90825.3|90800.3|90820.8|90795.8|90825.6|90800.6|90818.8|90793.8|56
1639145970000|2021-12-10 14:19:30|90821.1|90796.1|90822.4|90797.4|90824.2|90799.2|90821.1|90796.1|39
1639145980000|2021-12-10 14:19:40|90822.2|90797.2|90823|90798|90824.4|90799.4|90822.2|90797.2|34
1639145990000|2021-12-10 14:19:50|90823.2|90798.2|90822.2|90797.2|90824|90799|90820.7|90795.7|33
1639146000000|2021-12-10 14:20:00|90822.1|90797.1|90831.3|90806.3|90833.2|90808.2|90822.1|90797.1|59
1639146010000|2021-12-10 14:20:10|90830.9|90805.9|90829.1|90804.1|90830.9|90805.9|90827.3|90802.3|40
1639146020000|2021-12-10 14:20:20|90829.2|90804.2|90831.8|90806.8|90833.2|90808.2|90828.7|90803.7|33
1639146030000|2021-12-10 14:20:30|90832.2|90807.2|90843.7|90818.7|90847.1|90822.1|90831.3|90806.3|53
1639146040000|2021-12-10 14:20:40|90844|90819|90856.1|90831.1|90856.2|90831.2|90843.3|90818.3|49
1639146050000|2021-12-10 14:20:50|90856.2|90831.2|90866|90841|90870.1|90845.1|90856.2|90831.2|67
1639146060000|2021-12-10 14:21:00|90864|90839|90862.5|90837.5|90869.5|90844.5|90862.2|90837.2|63
1639146070000|2021-12-10 14:21:10|90863|90838|90859.2|90834.2|90863|90838|90855.8|90830.8|60
1639146080000|2021-12-10 14:21:20|90858.8|90833.8|90855.7|90830.7|90858.8|90833.8|90851.2|90826.2|51
1639146090000|2021-12-10 14:21:30|90855.9|90830.9|90856.6|90831.6|90857.1|90832.1|90853.5|90828.5|43
1639146100000|2021-12-10 14:21:40|90856.4|90831.4|90859.4|90834.4|90859.5|90834.5|90853.9|90828.9|39
1639146110000|2021-12-10 14:21:50|90858.4|90833.4|90861.9|90836.9|90867.8|90842.8|90858.4|90833.4|59
1639146120000|2021-12-10 14:22:00|90861.8|90836.8|90857|90832|90864.8|90839.8|90856.6|90831.6|60
1639146130000|2021-12-10 14:22:10|90857.2|90832.2|90855|90830|90858.6|90833.6|90854.1|90829.1|57
1639146140000|2021-12-10 14:22:20|90854.7|90829.7|90855.2|90830.2|90857.9|90832.9|90852.7|90827.7|57
1639146150000|2021-12-10 14:22:30|90855|90830|90852.4|90827.4|90855.2|90830.2|90852.4|90827.4|44
1639146160000|2021-12-10 14:22:40|90852.5|90827.5|90852.9|90827.9|90853.8|90828.8|90851|90826|43
1639146170000|2021-12-10 14:22:50|90852.8|90827.8|90855.4|90830.4|90855.4|90830.4|90844|90819|60
1639146180000|2021-12-10 14:23:00|90854.4|90829.4|90854.8|90829.8|90864.9|90839.9|90850.5|90825.5|66
1639146190000|2021-12-10 14:23:10|90855|90830|90849.9|90824.9|90855|90830|90849.4|90824.4|48
1639146200000|2021-12-10 14:23:20|90849.6|90824.6|90851.6|90826.6|90852|90827|90846.3|90821.3|57
1639146210000|2021-12-10 14:23:30|90851.7|90826.7|90857.9|90832.9|90858.1|90833.1|90851|90826|59
1639146220000|2021-12-10 14:23:40|90857.7|90832.7|90860.4|90835.4|90860.4|90835.4|90856.7|90831.7|48
1639146230000|2021-12-10 14:23:50|90859.2|90834.2|90860.2|90835.2|90860.7|90835.7|90852.6|90827.6|55
1639146240000|2021-12-10 14:24:00|90860.3|90835.3|90885.4|90860.4|90887.7|90862.7|90860.3|90835.3|71
1639146250000|2021-12-10 14:24:10|90886.8|90861.8|90880.9|90855.9|90889|90864|90879.2|90854.2|58
1639146260000|2021-12-10 14:24:20|90879.6|90854.6|90870.2|90845.2|90879.6|90854.6|90870.2|90845.2|53
1639146270000|2021-12-10 14:24:30|90870.9|90845.9|90876.2|90851.2|90877|90852|90868.5|90843.5|64
1639146280000|2021-12-10 14:24:40|90876.9|90851.9|90882.7|90857.7|90884.3|90859.3|90874.6|90849.6|60
1639146290000|2021-12-10 14:24:50|90880.8|90855.8|90882.7|90857.7|90885|90860|90876.9|90851.9|59
1639146300000|2021-12-10 14:25:00|90879|90854|90881.8|90856.8|90884.3|90859.3|90876.7|90851.7|58
1639146310000|2021-12-10 14:25:10|90881.9|90856.9|90878.8|90853.8|90883.5|90858.5|90877.4|90852.4|54
1639146320000|2021-12-10 14:25:20|90876.4|90851.4|90864.6|90839.6|90877.7|90852.7|90863.3|90838.3|63
1639146330000|2021-12-10 14:25:30|90865.1|90840.1|90856.4|90831.4|90865.1|90840.1|90856.4|90831.4|49
1639146340000|2021-12-10 14:25:40|90856.6|90831.6|90859|90834|90862.2|90837.2|90855.7|90830.7|46
1639146350000|2021-12-10 14:25:50|90858.8|90833.8|90859.6|90834.6|90861.8|90836.8|90858.8|90833.8|20
1639146360000|2021-12-10 14:26:00|90859.8|90834.8|90855.2|90830.2|90861.1|90836.1|90852.8|90827.8|47
1639146370000|2021-12-10 14:26:10|90855.5|90830.5|90859.1|90834.1|90862.8|90837.8|90855.5|90830.5|49
1639146380000|2021-12-10 14:26:20|90858.7|90833.7|90858.4|90833.4|90859.2|90834.2|90856.9|90831.9|42
1639146390000|2021-12-10 14:26:30|90860.6|90835.6|90853.1|90828.1|90860.7|90835.7|90853.1|90828.1|36
1639146400000|2021-12-10 14:26:40|90852|90827|90840.9|90815.9|90852|90827|90840.6|90815.6|57
1639146410000|2021-12-10 14:26:50|90841.3|90816.3|90843.6|90818.6|90847.4|90822.4|90840.6|90815.6|53
1639146420000|2021-12-10 14:27:00|90844.3|90819.3|90841.2|90816.2|90844.8|90819.8|90839.5|90814.5|48
1639146430000|2021-12-10 14:27:10|90840.9|90815.9|90831.9|90806.9|90841.5|90816.5|90821.3|90796.3|67
1639146440000|2021-12-10 14:27:20|90831.4|90806.4|90832.9|90807.9|90832.9|90807.9|90826.9|90801.9|49
1639146450000|2021-12-10 14:27:30|90833.5|90808.5|90826.3|90801.3|90833.7|90808.7|90824.5|90799.5|55
1639146460000|2021-12-10 14:27:40|90826.5|90801.5|90825.9|90800.9|90826.8|90801.8|90824.2|90799.2|42
1639146470000|2021-12-10 14:27:50|90825.5|90800.5|90833.5|90808.5|90833.5|90808.5|90825.1|90800.1|36
1639146480000|2021-12-10 14:28:00|90836.6|90811.6|90844.4|90819.4|90845.7|90820.7|90835.7|90810.7|55
1639146490000|2021-12-10 14:28:10|90844.3|90819.3|90845.6|90820.6|90848.3|90823.3|90842.5|90817.5|49
1639146500000|2021-12-10 14:28:20|90845.4|90820.4|90849.3|90824.3|90852.1|90827.1|90845.1|90820.1|55
1639146510000|2021-12-10 14:28:30|90848.6|90823.6|90850|90825|90852|90827|90848.5|90823.5|60
1639146520000|2021-12-10 14:28:40|90849.6|90824.6|90840.2|90815.2|90850.2|90825.2|90840.2|90815.2|56
1639146530000|2021-12-10 14:28:50|90839.3|90814.3|90835.3|90810.3|90843.6|90818.6|90835.3|90810.3|67
1639146540000|2021-12-10 14:29:00|90836|90811|90838.7|90813.7|90839.9|90814.9|90834.8|90809.8|53
1639146550000|2021-12-10 14:29:10|90838.8|90813.8|90842.4|90817.4|90843.4|90818.4|90838.5|90813.5|45
1639146560000|2021-12-10 14:29:20|90842.5|90817.5|90828.5|90803.5|90843.2|90818.2|90827|90802|61
1639146570000|2021-12-10 14:29:30|90827.5|90802.5|90831|90806|90831.3|90806.3|90825.9|90800.9|58
1639146580000|2021-12-10 14:29:40|90831.1|90806.1|90834.1|90809.1|90835.7|90810.7|90829.6|90804.6|52
1639146590000|2021-12-10 14:29:50|90833.8|90808.8|90831.4|90806.4|90836.8|90811.8|90831.4|90806.4|47
1639146600000|2021-12-10 14:30:00|90831|90806|90832.2|90807.2|90835.6|90810.6|90829.1|90804.1|63
1639146610000|2021-12-10 14:30:10|90832.3|90807.3|90827.4|90802.4|90832.6|90807.6|90827.4|90802.4|54
1639146620000|2021-12-10 14:30:20|90828|90803|90839|90814|90840.6|90815.6|90824.5|90799.5|69
1639146630000|2021-12-10 14:30:30|90838.5|90813.5|90831.7|90806.7|90839.9|90814.9|90830|90805|62
1639146640000|2021-12-10 14:30:40|90832|90807|90824.5|90799.5|90833|90808|90824.5|90799.5|47
1639146650000|2021-12-10 14:30:50|90824.6|90799.6|90829.1|90804.1|90829.2|90804.2|90823|90798|55
1639146660000|2021-12-10 14:31:00|90829.5|90804.5|90830.6|90805.6|90832.6|90807.6|90824.1|90799.1|70
1639146670000|2021-12-10 14:31:10|90831|90806|90841.9|90816.9|90841.9|90816.9|90828.2|90803.2|70
1639146680000|2021-12-10 14:31:20|90841.6|90816.6|90858.1|90833.1|90858.1|90833.1|90840.4|90815.4|67
1639146690000|2021-12-10 14:31:30|90858.6|90833.6|90865.7|90840.7|90866.9|90841.9|90858.1|90833.1|58
1639146700000|2021-12-10 14:31:40|90867.3|90842.3|90856.1|90831.1|90871.4|90846.4|90854.7|90829.7|66
1639146710000|2021-12-10 14:31:50|90856.3|90831.3|90854|90829|90858.2|90833.2|90851.4|90826.4|65
1639146720000|2021-12-10 14:32:00|90854.6|90829.6|90857.5|90832.5|90858.6|90833.6|90854.6|90829.6|53
1639146730000|2021-12-10 14:32:10|90857.8|90832.8|90852.4|90827.4|90860.3|90835.3|90850.4|90825.4|45
1639146740000|2021-12-10 14:32:20|90850.4|90825.4|90846.7|90821.7|90850.8|90825.8|90842.1|90817.1|67
1639146750000|2021-12-10 14:32:30|90847.9|90822.9|90839.5|90814.5|90848.9|90823.9|90838.8|90813.8|71
1639146760000|2021-12-10 14:32:40|90840.7|90815.7|90848.6|90823.6|90849.4|90824.4|90840|90815|56
1639146770000|2021-12-10 14:32:50|90849|90824|90852.2|90827.2|90853.1|90828.1|90846.5|90821.5|45
1639146780000|2021-12-10 14:33:00|90852.6|90827.6|90853.7|90828.7|90854.2|90829.2|90850.5|90825.5|54
1639146790000|2021-12-10 14:33:10|90854|90829|90852.2|90827.2|90864.3|90839.3|90852.2|90827.2|63
1639146800000|2021-12-10 14:33:20|90852|90827|90856.4|90831.4|90858.7|90833.7|90852|90827|62
1639146810000|2021-12-10 14:33:30|90856.8|90831.8|90833|90808|90857.1|90832.1|90829.9|90804.9|63
1639146820000|2021-12-10 14:33:40|90833.2|90808.2|90833.7|90808.7|90839.1|90814.1|90830.2|90805.2|64
1639146830000|2021-12-10 14:33:50|90833.6|90808.6|90840.4|90815.4|90842.6|90817.6|90832.5|90807.5|61
1639146840000|2021-12-10 14:34:00|90840.9|90815.9|90837.7|90812.7|90841.3|90816.3|90834.5|90809.5|63
1639146850000|2021-12-10 14:34:10|90837.9|90812.9|90848.2|90823.2|90850.5|90825.5|90836.5|90811.5|52
1639146860000|2021-12-10 14:34:20|90850.3|90825.3|90842.8|90817.8|90853.9|90828.9|90842.8|90817.8|66
1639146870000|2021-12-10 14:34:30|90842.7|90817.7|90829.9|90804.9|90843.4|90818.4|90828.9|90803.9|62
1639146880000|2021-12-10 14:34:40|90829.8|90804.8|90828.6|90803.6|90834.9|90809.9|90826.2|90801.2|63
1639146890000|2021-12-10 14:34:50|90828.4|90803.4|90810.9|90785.9|90828.5|90803.5|90810.2|90785.2|66
1639146900000|2021-12-10 14:35:00|90809.6|90784.6|90801.6|90776.6|90809.8|90784.8|90797.4|90772.4|64
1639146910000|2021-12-10 14:35:10|90801.5|90776.5|90831.9|90806.9|90831.9|90806.9|90801.5|90776.5|68
1639146920000|2021-12-10 14:35:20|90832|90807|90834.4|90809.4|90838.3|90813.3|90830.7|90805.7|61
1639146930000|2021-12-10 14:35:30|90834.6|90809.6|90840|90815|90840|90815|90830.3|90805.3|68
1639146940000|2021-12-10 14:35:40|90839.9|90814.9|90831.7|90806.7|90844.3|90819.3|90830.8|90805.8|57
1639146950000|2021-12-10 14:35:50|90832.4|90807.4|90825.3|90800.3|90836.4|90811.4|90824.5|90799.5|69
1639146960000|2021-12-10 14:36:00|90824.7|90799.7|90820.8|90795.8|90834.9|90809.9|90820.8|90795.8|66
1639146970000|2021-12-10 14:36:10|90820.4|90795.4|90814|90789|90824.7|90799.7|90812.7|90787.7|64
1639146980000|2021-12-10 14:36:20|90814.3|90789.3|90813.4|90788.4|90816.3|90791.3|90809.6|90784.6|67
1639146990000|2021-12-10 14:36:30|90814.3|90789.3|90812.7|90787.7|90823.1|90798.1|90811.3|90786.3|70
1639147000000|2021-12-10 14:36:40|90812.9|90787.9|90818.8|90793.8|90819.5|90794.5|90812.2|90787.2|63
1639147010000|2021-12-10 14:36:50|90819|90794|90818.6|90793.6|90821.6|90796.6|90817.3|90792.3|57
1639147020000|2021-12-10 14:37:00|90819.1|90794.1|90818.9|90793.9|90820.5|90795.5|90813.8|90788.8|71
1639147030000|2021-12-10 14:37:10|90818.4|90793.4|90813.9|90788.9|90818.8|90793.8|90813.1|90788.1|51
1639147040000|2021-12-10 14:37:20|90813.7|90788.7|90808.2|90783.2|90814.1|90789.1|90807.2|90782.2|60
1639147050000|2021-12-10 14:37:30|90808.3|90783.3|90811.2|90786.2|90812.8|90787.8|90808.1|90783.1|53
1639147060000|2021-12-10 14:37:40|90810.8|90785.8|90812.9|90787.9|90815.2|90790.2|90809.8|90784.8|53
1639147070000|2021-12-10 14:37:50|90813|90788|90811.5|90786.5|90815.2|90790.2|90809.4|90784.4|62
1639147080000|2021-12-10 14:38:00|90811.4|90786.4|90782.6|90757.6|90811.4|90786.4|90780.6|90755.6|75
1639147090000|2021-12-10 14:38:10|90783|90758|90772.6|90747.6|90783|90758|90772.5|90747.5|62
1639147100000|2021-12-10 14:38:20|90771.9|90746.9|90770|90745|90772.7|90747.7|90764.9|90739.9|70
1639147110000|2021-12-10 14:38:30|90769.8|90744.8|90773|90748|90776.8|90751.8|90767.6|90742.6|70
1639147120000|2021-12-10 14:38:40|90772.4|90747.4|90760.4|90735.4|90772.7|90747.7|90759.7|90734.7|57
1639147130000|2021-12-10 14:38:50|90759.9|90734.9|90758.5|90733.5|90760.2|90735.2|90757.4|90732.4|42
1639147140000|2021-12-10 14:39:00|90758.4|90733.4|90742.4|90717.4|90758.5|90733.5|90742.3|90717.3|54
1639147150000|2021-12-10 14:39:10|90741.9|90716.9|90733|90708|90742.9|90717.9|90732.4|90707.4|59
1639147160000|2021-12-10 14:39:20|90733.2|90708.2|90728.1|90703.1|90736.8|90711.8|90728.1|90703.1|48
1639147170000|2021-12-10 14:39:30|90728.4|90703.4|90724.4|90699.4|90728.8|90703.8|90723.5|90698.5|55
1639147180000|2021-12-10 14:39:40|90724.1|90699.1|90711.7|90686.7|90724.1|90699.1|90711.7|90686.7|61
1639147190000|2021-12-10 14:39:50|90711.6|90686.6|90716.1|90691.1|90716.5|90691.5|90705|90680|65
1639147200000|2021-12-10 14:40:00|90716.5|90691.5|90710.9|90685.9|90718|90693|90706|90681|69
1639147210000|2021-12-10 14:40:10|90711.8|90686.8|90718.3|90693.3|90728|90703|90710.6|90685.6|65
1639147220000|2021-12-10 14:40:20|90718.4|90693.4|90722.2|90697.2|90727.1|90702.1|90718.4|90693.4|63
1639147230000|2021-12-10 14:40:30|90723|90698|90736.4|90711.4|90741.3|90716.3|90718|90693|61
1639147240000|2021-12-10 14:40:40|90736.2|90711.2|90743.8|90718.8|90749.1|90724.1|90734.9|90709.9|53
1639147250000|2021-12-10 14:40:50|90744.7|90719.7|90736.8|90711.8|90746.1|90721.1|90733.4|90708.4|67
1639147260000|2021-12-10 14:41:00|90736.7|90711.7|90760.5|90735.5|90760.9|90735.9|90736.7|90711.7|70
1639147270000|2021-12-10 14:41:10|90760.2|90735.2|90793.4|90768.4|90794.7|90769.7|90760.2|90735.2|73
1639147280000|2021-12-10 14:41:20|90794.5|90769.5|90796.7|90771.7|90796.9|90771.9|90787.3|90762.3|58
1639147290000|2021-12-10 14:41:30|90796|90771|90789.8|90764.8|90796.6|90771.6|90789.5|90764.5|57
1639147300000|2021-12-10 14:41:40|90789.9|90764.9|90788.9|90763.9|90791.8|90766.8|90785.7|90760.7|56
1639147310000|2021-12-10 14:41:50|90790.9|90765.9|90782.8|90757.8|90795|90770|90782.8|90757.8|68
1639147320000|2021-12-10 14:42:00|90782.1|90757.1|90792.6|90767.6|90793.4|90768.4|90782.1|90757.1|62
1639147330000|2021-12-10 14:42:10|90792.8|90767.8|90805.7|90780.7|90810.4|90785.4|90791.4|90766.4|63
1639147340000|2021-12-10 14:42:20|90806|90781|90800.2|90775.2|90807.8|90782.8|90795.4|90770.4|70
1639147350000|2021-12-10 14:42:30|90800.1|90775.1|90808.3|90783.3|90810.3|90785.3|90798.7|90773.7|63
1639147360000|2021-12-10 14:42:40|90808.4|90783.4|90814.5|90789.5|90816.4|90791.4|90808.3|90783.3|56
1639147370000|2021-12-10 14:42:50|90814.6|90789.6|90821|90796|90821|90796|90813.2|90788.2|55
1639147380000|2021-12-10 14:43:00|90821.1|90796.1|90824.3|90799.3|90827.2|90802.2|90819.3|90794.3|55
1639147390000|2021-12-10 14:43:10|90824.2|90799.2|90829.7|90804.7|90831.4|90806.4|90822.4|90797.4|57
1639147400000|2021-12-10 14:43:20|90829.8|90804.8|90836.8|90811.8|90838.9|90813.9|90829.8|90804.8|65
1639147410000|2021-12-10 14:43:30|90836.6|90811.6|90842.3|90817.3|90844.8|90819.8|90835.9|90810.9|63
1639147420000|2021-12-10 14:43:40|90841.2|90816.2|90849.2|90824.2|90849.2|90824.2|90836.9|90811.9|58
1639147430000|2021-12-10 14:43:50|90849.4|90824.4|90847|90822|90851.6|90826.6|90846.6|90821.6|59
1639147440000|2021-12-10 14:44:00|90847.4|90822.4|90855.1|90830.1|90857.8|90832.8|90846.7|90821.7|57
1639147450000|2021-12-10 14:44:10|90854.6|90829.6|90852.1|90827.1|90854.6|90829.6|90851.8|90826.8|34
1639147460000|2021-12-10 14:44:20|90852.2|90827.2|90859|90834|90859.9|90834.9|90851.5|90826.5|39
1639147470000|2021-12-10 14:44:30|90859.4|90834.4|90849.2|90824.2|90859.7|90834.7|90848.4|90823.4|50
1639147480000|2021-12-10 14:44:40|90849.7|90824.7|90859.4|90834.4|90861.5|90836.5|90848.1|90823.1|58
1639147490000|2021-12-10 14:44:50|90859.7|90834.7|90857.1|90832.1|90859.9|90834.9|90855.9|90830.9|46
1639147500000|2021-12-10 14:45:00|90857.2|90832.2|90856.8|90831.8|90858.2|90833.2|90853.2|90828.2|55
1639147510000|2021-12-10 14:45:10|90857.7|90832.7|90877|90852|90878.2|90853.2|90857.7|90832.7|65
1639147520000|2021-12-10 14:45:20|90877.4|90852.4|90881.9|90856.9|90882.6|90857.6|90872.8|90847.8|65
1639147530000|2021-12-10 14:45:30|90881.2|90856.2|90885.7|90860.7|90887.7|90862.7|90877|90852|68
1639147540000|2021-12-10 14:45:40|90887.9|90862.9|90902.3|90877.3|90904.6|90879.6|90887.9|90862.9|67
1639147550000|2021-12-10 14:45:50|90902.5|90877.5|90904|90879|90904|90879|90901.6|90876.6|46
1639147560000|2021-12-10 14:46:00|90904.1|90879.1|90914.9|90889.9|90915.6|90890.6|90903.4|90878.4|59
1639147570000|2021-12-10 14:46:10|90914.5|90889.5|90916|90891|90916.3|90891.3|90914|90889|53
1639147580000|2021-12-10 14:46:20|90916.1|90891.1|90911.2|90886.2|90916.1|90891.1|90910.2|90885.2|59
1639147590000|2021-12-10 14:46:30|90911|90886|90912|90887|90913.4|90888.4|90911|90886|53
1639147600000|2021-12-10 14:46:40|90910.7|90885.7|90908.5|90883.5|90916.1|90891.1|90908.2|90883.2|61
1639147610000|2021-12-10 14:46:50|90908.2|90883.2|90897.9|90872.9|90910.2|90885.2|90895.6|90870.6|65
1639147620000|2021-12-10 14:47:00|90897.6|90872.6|90906.5|90881.5|90909.3|90884.3|90897.6|90872.6|63
1639147630000|2021-12-10 14:47:10|90906.4|90881.4|90918|90893|90919.9|90894.9|90905.7|90880.7|61
1639147640000|2021-12-10 14:47:20|90917|90892|90916.3|90891.3|90918|90893|90913.8|90888.8|50
1639147650000|2021-12-10 14:47:30|90916.5|90891.5|90924|90899|90924.4|90899.4|90913.8|90888.8|61
1639147660000|2021-12-10 14:47:40|90923.7|90898.7|90921.7|90896.7|90923.7|90898.7|90915.8|90890.8|62
1639147670000|2021-12-10 14:47:50|90921.9|90896.9|90923.1|90898.1|90929.3|90904.3|90920.6|90895.6|55
1639147680000|2021-12-10 14:48:00|90923.4|90898.4|90938.9|90913.9|90942.1|90917.1|90923.4|90898.4|74
1639147690000|2021-12-10 14:48:10|90939|90914|90963.4|90938.4|90964.2|90939.2|90937.1|90912.1|66
1639147700000|2021-12-10 14:48:20|90965.6|90940.6|90959.4|90934.4|90972|90947|90957.7|90932.7|68
1639147710000|2021-12-10 14:48:30|90957.3|90932.3|90958.1|90933.1|90961.8|90936.8|90953|90928|63
1639147720000|2021-12-10 14:48:40|90958.9|90933.9|90966.7|90941.7|90969.4|90944.4|90958.6|90933.6|70
1639147730000|2021-12-10 14:48:50|90966.8|90941.8|90974|90949|90974|90949|90966|90941|56
1639147740000|2021-12-10 14:49:00|90974.3|90949.3|90978.3|90953.3|90983.3|90958.3|90974.2|90949.2|62
1639147750000|2021-12-10 14:49:10|90978.5|90953.5|90984.5|90959.5|90984.9|90959.9|90975.7|90950.7|63
1639147760000|2021-12-10 14:49:20|90983.9|90958.9|91003.9|90978.9|91003.9|90978.9|90978.4|90953.4|66
1639147770000|2021-12-10 14:49:30|91007.9|90982.9|91001.8|90976.8|91007.9|90982.9|91000.7|90975.7|70
1639147780000|2021-12-10 14:49:40|91001.4|90976.4|90998.7|90973.7|91002|90977|90998.7|90973.7|46
1639147790000|2021-12-10 14:49:50|90998.8|90973.8|90976.9|90951.9|91000|90975|90976.1|90951.1|59
1639147800000|2021-12-10 14:50:00|90976.6|90951.6|90971.1|90946.1|90980.1|90955.1|90971.1|90946.1|69
1639147810000|2021-12-10 14:50:10|90971.3|90946.3|90981.8|90956.8|90982.2|90957.2|90971|90946|61
1639147820000|2021-12-10 14:50:20|90981.5|90956.5|90979.6|90954.6|90990.3|90965.3|90976.4|90951.4|57
1639147830000|2021-12-10 14:50:30|90979.2|90954.2|90973.4|90948.4|90982.1|90957.1|90973.4|90948.4|57
1639147840000|2021-12-10 14:50:40|90973.2|90948.2|90958.2|90933.2|90973.6|90948.6|90956|90931|69
1639147850000|2021-12-10 14:50:50|90958.3|90933.3|90959.5|90934.5|90960.4|90935.4|90953.6|90928.6|63
1639147860000|2021-12-10 14:51:00|90959.3|90934.3|90958.6|90933.6|90965.2|90940.2|90956.9|90931.9|63
1639147870000|2021-12-10 14:51:10|90958.9|90933.9|90939.7|90914.7|90966.8|90941.8|90939.6|90914.6|66
1639147880000|2021-12-10 14:51:20|90939.6|90914.6|90931.6|90906.6|90940.8|90915.8|90930.8|90905.8|68
1639147890000|2021-12-10 14:51:30|90931.5|90906.5|90914.2|90889.2|90932.7|90907.7|90913.6|90888.6|72
1639147900000|2021-12-10 14:51:40|90914|90889|90904.5|90879.5|90914.7|90889.7|90903.5|90878.5|59
1639147910000|2021-12-10 14:51:50|90903.7|90878.7|90902.6|90877.6|90910.3|90885.3|90900.4|90875.4|60
1639147920000|2021-12-10 14:52:00|90902.1|90877.1|90897.3|90872.3|90902.1|90877.1|90888.2|90863.2|62
1639147930000|2021-12-10 14:52:10|90898|90873|90897|90872|90904.3|90879.3|90892.9|90867.9|65
1639147940000|2021-12-10 14:52:20|90897.5|90872.5|90897.7|90872.7|90898.3|90873.3|90894.6|90869.6|59
1639147950000|2021-12-10 14:52:30|90897|90872|90895.7|90870.7|90897.8|90872.8|90889.5|90864.5|61
1639147960000|2021-12-10 14:52:40|90894.3|90869.3|90890.7|90865.7|90894.3|90869.3|90887.9|90862.9|51
1639147970000|2021-12-10 14:52:50|90890.8|90865.8|90876.1|90851.1|90890.8|90865.8|90873.4|90848.4|52
1639147980000|2021-12-10 14:53:00|90875.7|90850.7|90873.1|90848.1|90875.9|90850.9|90872.3|90847.3|49
1639147990000|2021-12-10 14:53:10|90872.7|90847.7|90888.4|90863.4|90890.8|90865.8|90872.7|90847.7|59
1639148000000|2021-12-10 14:53:20|90889.4|90864.4|90885.5|90860.5|90891.2|90866.2|90883.6|90858.6|61
1639148010000|2021-12-10 14:53:30|90885.2|90860.2|90876.8|90851.8|90885.6|90860.6|90876.8|90851.8|63
1639148020000|2021-12-10 14:53:40|90876.5|90851.5|90878.5|90853.5|90880.4|90855.4|90873.1|90848.1|63
1639148030000|2021-12-10 14:53:50|90877.4|90852.4|90879.4|90854.4|90884.8|90859.8|90877.4|90852.4|55
1639148040000|2021-12-10 14:54:00|90877.9|90852.9|90866.6|90841.6|90881.3|90856.3|90866.3|90841.3|69
1639148050000|2021-12-10 14:54:10|90866.9|90841.9|90876.6|90851.6|90877.4|90852.4|90864.6|90839.6|67
1639148060000|2021-12-10 14:54:20|90876.9|90851.9|90891.7|90866.7|90893|90868|90873.1|90848.1|66
1639148070000|2021-12-10 14:54:30|90890.5|90865.5|90897.7|90872.7|90899.5|90874.5|90889.1|90864.1|60
1639148080000|2021-12-10 14:54:40|90892.7|90867.7|90891.4|90866.4|90893.7|90868.7|90886|90861|70
1639148090000|2021-12-10 14:54:50|90891|90866|90890.3|90865.3|90891.2|90866.2|90884.6|90859.6|59
1639148100000|2021-12-10 14:55:00|90889.6|90864.6|90893.6|90868.6|90897.5|90872.5|90889.6|90864.6|55
1639148110000|2021-12-10 14:55:10|90893.5|90868.5|90879|90854|90894.2|90869.2|90878.1|90853.1|55
1639148120000|2021-12-10 14:55:20|90878.3|90853.3|90870.7|90845.7|90880.3|90855.3|90867.3|90842.3|58
1639148130000|2021-12-10 14:55:30|90870|90845|90886.6|90861.6|90886.6|90861.6|90870|90845|67
1639148140000|2021-12-10 14:55:40|90888.2|90863.2|90895.1|90870.1|90895.7|90870.7|90888.2|90863.2|64
1639148150000|2021-12-10 14:55:50|90895.2|90870.2|90882.1|90857.1|90895.5|90870.5|90878.6|90853.6|72
1639148160000|2021-12-10 14:56:00|90881.7|90856.7|90876.3|90851.3|90883.7|90858.7|90875.4|90850.4|55
1639148170000|2021-12-10 14:56:10|90876|90851|90875.3|90850.3|90876.8|90851.8|90871.5|90846.5|51
1639148180000|2021-12-10 14:56:20|90875|90850|90874.5|90849.5|90876.6|90851.6|90870.3|90845.3|52
1639148190000|2021-12-10 14:56:30|90875.3|90850.3|90870.2|90845.2|90878.8|90853.8|90869.5|90844.5|66
1639148200000|2021-12-10 14:56:40|90869.8|90844.8|90866.7|90841.7|90870.5|90845.5|90865.4|90840.4|52
1639148210000|2021-12-10 14:56:50|90865.9|90840.9|90863.8|90838.8|90866.1|90841.1|90863.4|90838.4|58
1639148220000|2021-12-10 14:57:00|90865.2|90840.2|90838.3|90813.3|90866.1|90841.1|90836|90811|64
1639148230000|2021-12-10 14:57:10|90838.5|90813.5|90835|90810|90840.2|90815.2|90834.4|90809.4|62
1639148240000|2021-12-10 14:57:20|90835.4|90810.4|90835.3|90810.3|90838.3|90813.3|90832.7|90807.7|55
1639148250000|2021-12-10 14:57:30|90835|90810|90842.7|90817.7|90844|90819|90835|90810|53
1639148260000|2021-12-10 14:57:40|90842.8|90817.8|90838.8|90813.8|90842.8|90817.8|90838.8|90813.8|51
1639148270000|2021-12-10 14:57:50|90839.3|90814.3|90832.2|90807.2|90839.3|90814.3|90832.2|90807.2|54
1639148280000|2021-12-10 14:58:00|90833.2|90808.2|90831.9|90806.9|90842.8|90817.8|90831.9|90806.9|62
1639148290000|2021-12-10 14:58:10|90832.1|90807.1|90825.6|90800.6|90832.3|90807.3|90823.8|90798.8|59
1639148300000|2021-12-10 14:58:20|90826.1|90801.1|90825.2|90800.2|90828.8|90803.8|90822|90797|61
1639148310000|2021-12-10 14:58:30|90824.3|90799.3|90825|90800|90825|90800|90820|90795|55
1639148320000|2021-12-10 14:58:40|90824.4|90799.4|90815.6|90790.6|90824.4|90799.4|90812.2|90787.2|62
1639148330000|2021-12-10 14:58:50|90816.1|90791.1|90816.7|90791.7|90816.9|90791.9|90812.8|90787.8|43
1639148340000|2021-12-10 14:59:00|90817.2|90792.2|90822.8|90797.8|90823|90798|90817.2|90792.2|43
1639148350000|2021-12-10 14:59:10|90822.7|90797.7|90821.5|90796.5|90825.8|90800.8|90819.6|90794.6|43
1639148360000|2021-12-10 14:59:20|90822|90797|90826.6|90801.6|90831.7|90806.7|90821.8|90796.8|56
1639148370000|2021-12-10 14:59:30|90826.7|90801.7|90818.1|90793.1|90827|90802|90815.5|90790.5|61
1639148380000|2021-12-10 14:59:40|90818.9|90793.9|90817.3|90792.3|90824|90799|90815.5|90790.5|50
1639148390000|2021-12-10 14:59:50|90816.9|90791.9|90843.6|90793.6|90853.9|90821.9|90816.7|90791.7|72
1639148400000|2021-12-10 15:00:00|90844.2|90794.2|90825.5|90800.5|90845.8|90806.4|90822|90791.7|70
1639148410000|2021-12-10 15:00:10|90825.2|90800.2|90828.2|90803.2|90829.3|90804.3|90823.9|90798.9|59
1639148420000|2021-12-10 15:00:20|90828.4|90803.4|90810.3|90785.3|90828.7|90803.7|90804.1|90779.1|65
1639148430000|2021-12-10 15:00:30|90809.7|90784.7|90805.5|90780.5|90810.5|90785.5|90800.7|90775.7|73
1639148440000|2021-12-10 15:00:40|90805.3|90780.3|90815.1|90790.1|90817.6|90792.6|90804|90779|67
1639148450000|2021-12-10 15:00:50|90814.7|90789.7|90821.2|90796.2|90822.4|90797.4|90814.7|90789.7|58
1639148460000|2021-12-10 15:01:00|90821.9|90796.9|90821.9|90796.9|90822.5|90797.5|90818.8|90793.8|53
1639148470000|2021-12-10 15:01:10|90821.4|90796.4|90813.3|90788.3|90821.8|90796.8|90803.3|90778.3|65
1639148480000|2021-12-10 15:01:20|90812.8|90787.8|90814.4|90789.4|90817.8|90792.8|90810.5|90785.5|74
1639148490000|2021-12-10 15:01:30|90814.6|90789.6|90819|90794|90822.4|90797.4|90814.3|90789.3|67
1639148500000|2021-12-10 15:01:40|90819.2|90794.2|90813.6|90788.6|90826.8|90801.8|90813.6|90788.6|60
1639148510000|2021-12-10 15:01:50|90814.6|90789.6|90832.8|90807.8|90832.8|90807.8|90812.8|90787.8|64
1639148520000|2021-12-10 15:02:00|90834.3|90809.3|90832.9|90807.9|90838.7|90813.7|90828.7|90803.7|74
1639148530000|2021-12-10 15:02:10|90832.1|90807.1|90845.8|90820.8|90848.3|90823.3|90831.4|90806.4|66
1639148540000|2021-12-10 15:02:20|90846.1|90821.1|90860.9|90835.9|90861.3|90836.3|90845.1|90820.1|68
1639148550000|2021-12-10 15:02:30|90861|90836|90867|90842|90867.3|90842.3|90858.1|90833.1|54
1639148560000|2021-12-10 15:02:40|90867.1|90842.1|90861.6|90836.6|90869.6|90844.6|90861.4|90836.4|60
1639148570000|2021-12-10 15:02:50|90861.4|90836.4|90867.7|90842.7|90867.7|90842.7|90861.4|90836.4|54
1639148580000|2021-12-10 15:03:00|90868.3|90843.3|90871.9|90846.9|90874.5|90849.5|90859.8|90834.8|67
1639148590000|2021-12-10 15:03:10|90870|90845|90880.6|90855.6|90880.6|90855.6|90863.3|90838.3|71
1639148600000|2021-12-10 15:03:20|90880.9|90855.9|90883.8|90858.8|90885|90860|90874.7|90849.7|67
1639148610000|2021-12-10 15:03:30|90883.3|90858.3|90888|90863|90889.3|90864.3|90882.5|90857.5|69
1639148620000|2021-12-10 15:03:40|90887.4|90862.4|90884.7|90859.7|90887.6|90862.6|90875.1|90850.1|69
1639148630000|2021-12-10 15:03:50|90884.5|90859.5|90874.5|90849.5|90884.5|90859.5|90874.4|90849.4|65
1639148640000|2021-12-10 15:04:00|90875.2|90850.2|90877.5|90852.5|90884|90859|90874.3|90849.3|66
1639148650000|2021-12-10 15:04:10|90877|90852|90864.1|90839.1|90878.2|90853.2|90864.1|90839.1|58
1639148660000|2021-12-10 15:04:20|90864.4|90839.4|90856.3|90831.3|90865.3|90840.3|90856.3|90831.3|56
1639148670000|2021-12-10 15:04:30|90856.2|90831.2|90844.7|90819.7|90859.6|90834.6|90844.2|90819.2|63
1639148680000|2021-12-10 15:04:40|90844.6|90819.6|90827.2|90802.2|90844.8|90819.8|90825|90800|70
1639148690000|2021-12-10 15:04:50|90827.3|90802.3|90783.4|90758.4|90827.3|90802.3|90783.4|90758.4|73
1639148700000|2021-12-10 15:05:00|90783.6|90758.6|90803.1|90778.1|90803.2|90778.2|90782.5|90757.5|70
1639148710000|2021-12-10 15:05:10|90803|90778|90807.4|90782.4|90813.6|90788.6|90803|90778|72
1639148720000|2021-12-10 15:05:20|90804.9|90779.9|90788.7|90763.7|90810.6|90785.6|90788|90763|71
1639148730000|2021-12-10 15:05:30|90788.9|90763.9|90792.2|90767.2|90794.2|90769.2|90786.5|90761.5|68
1639148740000|2021-12-10 15:05:40|90792.1|90767.1|90796.4|90771.4|90799|90774|90783.9|90758.9|62
1639148750000|2021-12-10 15:05:50|90796|90771|90762.8|90737.8|90796.4|90771.4|90762.5|90737.5|75
1639148760000|2021-12-10 15:06:00|90763|90738|90782.2|90757.2|90782.2|90757.2|90762.3|90737.3|70
1639148770000|2021-12-10 15:06:10|90784.5|90759.5|90776.4|90751.4|90789|90764|90772.6|90747.6|73
1639148780000|2021-12-10 15:06:20|90775.7|90750.7|90772|90747|90778.4|90753.4|90771.1|90746.1|44
1639148790000|2021-12-10 15:06:30|90772.1|90747.1|90742.1|90717.1|90776.7|90751.7|90742.1|90717.1|69
1639148800000|2021-12-10 15:06:40|90742|90717|90731.9|90706.9|90742|90717|90731.3|90706.3|55
1639148810000|2021-12-10 15:06:50|90732|90707|90727.7|90702.7|90732.4|90707.4|90727|90702|63
1639148820000|2021-12-10 15:07:00|90727.8|90702.8|90714.4|90689.4|90731|90706|90711.7|90686.7|66
1639148830000|2021-12-10 15:07:10|90714.3|90689.3|90723.7|90698.7|90726.6|90701.6|90714.2|90689.2|68
1639148840000|2021-12-10 15:07:20|90723.9|90698.9|90724.9|90699.9|90734|90709|90723.9|90698.9|63
1639148850000|2021-12-10 15:07:30|90725.4|90700.4|90726.7|90701.7|90726.7|90701.7|90719.2|90694.2|59
1639148860000|2021-12-10 15:07:40|90726.1|90701.1|90722.5|90697.5|90728|90703|90721.8|90696.8|60
1639148870000|2021-12-10 15:07:50|90722.6|90697.6|90718|90693|90723.6|90698.6|90714.7|90689.7|60
1639148880000|2021-12-10 15:08:00|90718.5|90693.5|90713.3|90688.3|90718.7|90693.7|90712.4|90687.4|72
1639148890000|2021-12-10 15:08:10|90713.4|90688.4|90704.5|90679.5|90713.4|90688.4|90703.1|90678.1|60
1639148900000|2021-12-10 15:08:20|90705.1|90680.1|90708.1|90683.1|90708.6|90683.6|90702.5|90677.5|69
1639148910000|2021-12-10 15:08:30|90705.7|90680.7|90694.9|90669.9|90705.7|90680.7|90689.3|90664.3|71
1639148920000|2021-12-10 15:08:40|90696.6|90671.6|90686.7|90661.7|90698.2|90673.2|90686.7|90661.7|61
1639148930000|2021-12-10 15:08:50|90686.8|90661.8|90671|90646|90687.5|90662.5|90668.6|90643.6|75
1639148940000|2021-12-10 15:09:00|90671.5|90646.5|90672.4|90647.4|90675|90650|90670.8|90645.8|71
1639148950000|2021-12-10 15:09:10|90672.6|90647.6|90659|90634|90672.6|90647.6|90658.1|90633.1|71
1639148960000|2021-12-10 15:09:20|90659.8|90634.8|90654.7|90629.7|90659.8|90634.8|90653.8|90628.8|62
1639148970000|2021-12-10 15:09:30|90654.1|90629.1|90640.7|90615.7|90655.2|90630.2|90640.7|90615.7|65
1639148980000|2021-12-10 15:09:40|90637.4|90612.4|90655.5|90630.5|90656.6|90631.6|90637.4|90612.4|71
1639148990000|2021-12-10 15:09:50|90655.6|90630.6|90645.8|90620.8|90655.8|90630.8|90645.6|90620.6|70
1639149000000|2021-12-10 15:10:00|90644|90619|90656.2|90631.2|90656.6|90631.6|90641.2|90616.2|70
1639149010000|2021-12-10 15:10:10|90656.4|90631.4|90660.2|90635.2|90660.6|90635.6|90649.9|90624.9|68
1639149020000|2021-12-10 15:10:20|90659.9|90634.9|90665.6|90640.6|90665.7|90640.7|90655|90630|60
1639149030000|2021-12-10 15:10:30|90665.5|90640.5|90667.8|90642.8|90667.8|90642.8|90660|90635|69
1639149040000|2021-12-10 15:10:40|90667.7|90642.7|90667.7|90642.7|90667.9|90642.9|90664.1|90639.1|60
1639149050000|2021-12-10 15:10:50|90667.9|90642.9|90680.1|90655.1|90680.4|90655.4|90667.4|90642.4|65
1639149060000|2021-12-10 15:11:00|90680.6|90655.6|90673|90648|90681.3|90656.3|90667.8|90642.8|76
1639149070000|2021-12-10 15:11:10|90672.9|90647.9|90678.5|90653.5|90679.9|90654.9|90669.8|90644.8|66
1639149080000|2021-12-10 15:11:20|90679.1|90654.1|90682.4|90657.4|90683|90658|90676.2|90651.2|67
1639149090000|2021-12-10 15:11:30|90682.3|90657.3|90677.1|90652.1|90682.9|90657.9|90675.8|90650.8|53
1639149100000|2021-12-10 15:11:40|90677|90652|90679.5|90654.5|90680.5|90655.5|90677|90652|55
1639149110000|2021-12-10 15:11:50|90679.3|90654.3|90681.1|90656.1|90683|90658|90678.9|90653.9|53
1639149120000|2021-12-10 15:12:00|90681|90656|90680.5|90655.5|90681.2|90656.2|90675.4|90650.4|64
1639149130000|2021-12-10 15:12:10|90680.8|90655.8|90675.3|90650.3|90681.5|90656.5|90674.2|90649.2|59
1639149140000|2021-12-10 15:12:20|90674.7|90649.7|90676.5|90651.5|90677.3|90652.3|90668.2|90643.2|63
1639149150000|2021-12-10 15:12:30|90676.8|90651.8|90680.5|90655.5|90680.7|90655.7|90675.8|90650.8|53
1639149160000|2021-12-10 15:12:40|90680.4|90655.4|90683.2|90658.2|90684.8|90659.8|90675.3|90650.3|64
1639149170000|2021-12-10 15:12:50|90683.3|90658.3|90683.5|90658.5|90685.3|90660.3|90678.4|90653.4|59
1639149180000|2021-12-10 15:13:00|90683.3|90658.3|90671.4|90646.4|90683.3|90658.3|90667.1|90642.1|66
1639149190000|2021-12-10 15:13:10|90670.8|90645.8|90671.8|90646.8|90672.6|90647.6|90670.2|90645.2|43
1639149200000|2021-12-10 15:13:20|90672.3|90647.3|90671.5|90646.5|90672.7|90647.7|90668.7|90643.7|57
1639149210000|2021-12-10 15:13:30|90671.2|90646.2|90665.6|90640.6|90671.7|90646.7|90664|90639|64
1639149220000|2021-12-10 15:13:40|90665.1|90640.1|90657.6|90632.6|90667.2|90642.2|90657.6|90632.6|42
1639149230000|2021-12-10 15:13:50|90656.1|90631.1|90648.7|90623.7|90657.6|90632.6|90648.4|90623.4|41
1639149240000|2021-12-10 15:14:00|90648.5|90623.5|90641.2|90616.2|90650.1|90625.1|90637.2|90612.2|66
1639149250000|2021-12-10 15:14:10|90644.7|90619.7|90639.5|90614.5|90649.2|90624.2|90635.3|90610.3|70
1639149260000|2021-12-10 15:14:20|90638.6|90613.6|90627.2|90602.2|90643|90618|90626|90601|72
1639149270000|2021-12-10 15:14:30|90627.5|90602.5|90614.8|90589.8|90627.5|90602.5|90611.6|90586.6|69
1639149280000|2021-12-10 15:14:40|90614.6|90589.6|90624.4|90599.4|90626.1|90601.1|90614.4|90589.4|71
1639149290000|2021-12-10 15:14:50|90623.1|90598.1|90619.8|90594.8|90624.5|90599.5|90617.3|90592.3|63
1639149300000|2021-12-10 15:15:00|90619.7|90594.7|90626.9|90601.9|90627.3|90602.3|90619.3|90594.3|64
1639149310000|2021-12-10 15:15:10|90626.8|90601.8|90633.8|90608.8|90638.2|90613.2|90626.2|90601.2|64
1639149320000|2021-12-10 15:15:20|90634.5|90609.5|90634.2|90609.2|90638.8|90613.8|90633.5|90608.5|68
1639149330000|2021-12-10 15:15:30|90632.1|90607.1|90630.7|90605.7|90634.6|90609.6|90629.1|90604.1|57
1639149340000|2021-12-10 15:15:40|90630.6|90605.6|90631.2|90606.2|90632.2|90607.2|90629.5|90604.5|43
1639149350000|2021-12-10 15:15:50|90627.4|90602.4|90618.5|90593.5|90629.6|90604.6|90617.8|90592.8|58
1639149360000|2021-12-10 15:16:00|90618.6|90593.6|90618.9|90593.9|90620.3|90595.3|90618.2|90593.2|67
1639149370000|2021-12-10 15:16:10|90618.5|90593.5|90613.8|90588.8|90618.7|90593.7|90609.3|90584.3|56
1639149380000|2021-12-10 15:16:20|90616.8|90591.8|90621.4|90596.4|90622.2|90597.2|90616.8|90591.8|63
1639149390000|2021-12-10 15:16:30|90621|90596|90612|90587|90624.3|90599.3|90611.5|90586.5|56
1639149400000|2021-12-10 15:16:40|90611.3|90586.3|90614.5|90589.5|90615.9|90590.9|90606.8|90581.8|62
1639149410000|2021-12-10 15:16:50|90615.8|90590.8|90616.7|90591.7|90618.3|90593.3|90612.9|90587.9|56
1639149420000|2021-12-10 15:17:00|90615.8|90590.8|90614.3|90589.3|90617.5|90592.5|90609.8|90584.8|61
1639149430000|2021-12-10 15:17:10|90615.5|90590.5|90612.4|90587.4|90615.6|90590.6|90610.1|90585.1|55
1639149440000|2021-12-10 15:17:20|90613.5|90588.5|90608.8|90583.8|90613.5|90588.5|90608.8|90583.8|62
1639149450000|2021-12-10 15:17:30|90609.1|90584.1|90612.6|90587.6|90612.6|90587.6|90604.5|90579.5|62
1639149460000|2021-12-10 15:17:40|90611.9|90586.9|90610.8|90585.8|90613.9|90588.9|90609.6|90584.6|57
1639149470000|2021-12-10 15:17:50|90617.6|90592.6|90628.6|90603.6|90633.1|90608.1|90617.6|90592.6|63
1639149480000|2021-12-10 15:18:00|90632|90607|90646.3|90621.3|90646.6|90621.6|90630.6|90605.6|69
1639149490000|2021-12-10 15:18:10|90643.5|90618.5|90639.1|90614.1|90645.1|90620.1|90633.5|90608.5|67
1639149500000|2021-12-10 15:18:20|90639.5|90614.5|90639.7|90614.7|90640.1|90615.1|90636.7|90611.7|56
1639149510000|2021-12-10 15:18:30|90639.4|90614.4|90635.6|90610.6|90640.7|90615.7|90634.9|90609.9|52
1639149520000|2021-12-10 15:18:40|90635.7|90610.7|90637.7|90612.7|90638.5|90613.5|90635.7|90610.7|42
1639149530000|2021-12-10 15:18:50|90637.4|90612.4|90628|90603|90638|90613|90626.3|90601.3|55
1639149540000|2021-12-10 15:19:00|90627.9|90602.9|90621.8|90596.8|90629.1|90604.1|90620|90595|64
1639149550000|2021-12-10 15:19:10|90622.3|90597.3|90613.3|90588.3|90622.5|90597.5|90611.4|90586.4|60
1639149560000|2021-12-10 15:19:20|90612.9|90587.9|90613.2|90588.2|90614.9|90589.9|90611.9|90586.9|47
1639149570000|2021-12-10 15:19:30|90612.9|90587.9|90617.3|90592.3|90618|90593|90611.9|90586.9|47
1639149580000|2021-12-10 15:19:40|90617.1|90592.1|90618.3|90593.3|90618.6|90593.6|90614.1|90589.1|54
1639149590000|2021-12-10 15:19:50|90618.4|90593.4|90627.8|90602.8|90627.9|90602.9|90618.1|90593.1|58
1639149600000|2021-12-10 15:20:00|90627.5|90602.5|90628.8|90603.8|90629.8|90604.8|90627.5|90602.5|56
1639149610000|2021-12-10 15:20:10|90628.9|90603.9|90620.9|90595.9|90628.9|90603.9|90619.2|90594.2|56
1639149620000|2021-12-10 15:20:20|90619.9|90594.9|90618.1|90593.1|90620.6|90595.6|90614.8|90589.8|45
1639149630000|2021-12-10 15:20:30|90618.8|90593.8|90615.2|90590.2|90619.2|90594.2|90615.2|90590.2|38
1639149640000|2021-12-10 15:20:40|90615|90590|90613.6|90588.6|90615.1|90590.1|90611.2|90586.2|45
1639149650000|2021-12-10 15:20:50|90613.5|90588.5|90614.8|90589.8|90615.9|90590.9|90612.6|90587.6|34
1639149660000|2021-12-10 15:21:00|90614.6|90589.6|90621.1|90596.1|90624.3|90599.3|90614.3|90589.3|69
1639149670000|2021-12-10 15:21:10|90621.5|90596.5|90628.1|90603.1|90634.7|90609.7|90620.7|90595.7|68
1639149680000|2021-12-10 15:21:20|90628|90603|90630.6|90605.6|90632.3|90607.3|90625.7|90600.7|61
1639149690000|2021-12-10 15:21:30|90630.9|90605.9|90629.2|90604.2|90631.2|90606.2|90628.4|90603.4|51
1639149700000|2021-12-10 15:21:40|90629.1|90604.1|90624.8|90599.8|90629.8|90604.8|90623.1|90598.1|47
1639149710000|2021-12-10 15:21:50|90624.7|90599.7|90624.1|90599.1|90624.9|90599.9|90623.3|90598.3|32
1639149720000|2021-12-10 15:22:00|90624.4|90599.4|90628.2|90603.2|90628.5|90603.5|90614.9|90589.9|58
1639149730000|2021-12-10 15:22:10|90628.5|90603.5|90626.3|90601.3|90628.5|90603.5|90625.2|90600.2|56
1639149740000|2021-12-10 15:22:20|90626|90601|90627.5|90602.5|90628.2|90603.2|90620.3|90595.3|59
1639149750000|2021-12-10 15:22:30|90627.1|90602.1|90630.4|90605.4|90630.6|90605.6|90626.3|90601.3|51
1639149760000|2021-12-10 15:22:40|90630.8|90605.8|90639.5|90614.5|90643|90618|90629.7|90604.7|63
1639149770000|2021-12-10 15:22:50|90641.5|90616.5|90641.8|90616.8|90648.5|90623.5|90641.1|90616.1|65
1639149780000|2021-12-10 15:23:00|90642.6|90617.6|90640.6|90615.6|90648.1|90623.1|90639.4|90614.4|61
1639149790000|2021-12-10 15:23:10|90641.5|90616.5|90644.9|90619.9|90647.2|90622.2|90640.9|90615.9|56
1639149800000|2021-12-10 15:23:20|90644.3|90619.3|90653.9|90628.9|90653.9|90628.9|90641|90616|54
1639149810000|2021-12-10 15:23:30|90653.8|90628.8|90651.3|90626.3|90657.2|90632.2|90650.2|90625.2|61
1639149820000|2021-12-10 15:23:40|90651.6|90626.6|90654.4|90629.4|90654.4|90629.4|90649.9|90624.9|53
1639149830000|2021-12-10 15:23:50|90655.2|90630.2|90662.3|90637.3|90662.6|90637.6|90655.2|90630.2|52
1639149840000|2021-12-10 15:24:00|90662.5|90637.5|90660.1|90635.1|90662.7|90637.7|90656|90631|65
1639149850000|2021-12-10 15:24:10|90660.9|90635.9|90660.3|90635.3|90661|90636|90653.8|90628.8|66
1639149860000|2021-12-10 15:24:20|90659.8|90634.8|90661.7|90636.7|90662.4|90637.4|90658.1|90633.1|53
1639149870000|2021-12-10 15:24:30|90661.8|90636.8|90674.3|90649.3|90674.3|90649.3|90658.9|90633.9|57
1639149880000|2021-12-10 15:24:40|90674.1|90649.1|90671.1|90646.1|90674.8|90649.8|90667.5|90642.5|61
1639149890000|2021-12-10 15:24:50|90671.2|90646.2|90685.3|90660.3|90685.3|90660.3|90670.3|90645.3|66
1639149900000|2021-12-10 15:25:00|90684.7|90659.7|90690|90665|90691.3|90666.3|90682.5|90657.5|59
1639149910000|2021-12-10 15:25:10|90689.9|90664.9|90697.9|90672.9|90700.1|90675.1|90689.1|90664.1|52
1639149920000|2021-12-10 15:25:20|90699.1|90674.1|90714.3|90689.3|90714.8|90689.8|90693.9|90668.9|70
1639149930000|2021-12-10 15:25:30|90714.1|90689.1|90714.7|90689.7|90716.9|90691.9|90711.5|90686.5|62
1639149940000|2021-12-10 15:25:40|90715|90690|90722.6|90697.6|90724.2|90699.2|90713.9|90688.9|57
1639149950000|2021-12-10 15:25:50|90722.7|90697.7|90720|90695|90731.3|90706.3|90719.9|90694.9|56
1639149960000|2021-12-10 15:26:00|90719.5|90694.5|90711.4|90686.4|90719.5|90694.5|90707.6|90682.6|68
1639149970000|2021-12-10 15:26:10|90712|90687|90705.6|90680.6|90712.3|90687.3|90705.6|90680.6|65
1639149980000|2021-12-10 15:26:20|90705.5|90680.5|90697.9|90672.9|90705.9|90680.9|90696|90671|60
1639149990000|2021-12-10 15:26:30|90697.4|90672.4|90693.4|90668.4|90698.9|90673.9|90693.3|90668.3|47
1639150000000|2021-12-10 15:26:40|90693.9|90668.9|90689|90664|90694.3|90669.3|90688.1|90663.1|40
1639150010000|2021-12-10 15:26:50|90689.4|90664.4|90687.8|90662.8|90690.3|90665.3|90686.6|90661.6|48
1639150020000|2021-12-10 15:27:00|90687.7|90662.7|90690.5|90665.5|90690.5|90665.5|90685.8|90660.8|57
1639150030000|2021-12-10 15:27:10|90689.3|90664.3|90686.3|90661.3|90690|90665|90685.5|90660.5|51
1639150040000|2021-12-10 15:27:20|90686.5|90661.5|90687.4|90662.4|90687.4|90662.4|90682.9|90657.9|47
1639150050000|2021-12-10 15:27:30|90686.5|90661.5|90689|90664|90690.8|90665.8|90685.2|90660.2|51
1639150060000|2021-12-10 15:27:40|90687.8|90662.8|90667.6|90642.6|90689|90664|90667.6|90642.6|48
1639150070000|2021-12-10 15:27:50|90667.5|90642.5|90672.9|90647.9|90672.9|90647.9|90666.1|90641.1|54
1639150080000|2021-12-10 15:28:00|90673.1|90648.1|90673|90648|90674.9|90649.9|90672|90647|46
1639150090000|2021-12-10 15:28:10|90677|90652|90687.8|90662.8|90689|90664|90677|90652|53
1639150100000|2021-12-10 15:28:20|90688|90663|90700.4|90675.4|90700.9|90675.9|90686.3|90661.3|65
1639150110000|2021-12-10 15:28:30|90700.2|90675.2|90698.2|90673.2|90701.5|90676.5|90697|90672|52
1639150120000|2021-12-10 15:28:40|90698|90673|90693.4|90668.4|90698.4|90673.4|90689.5|90664.5|60
1639150130000|2021-12-10 15:28:50|90693.1|90668.1|90690.5|90665.5|90698.2|90673.2|90683.2|90658.2|65
1639150140000|2021-12-10 15:29:00|90690.2|90665.2|90665.3|90640.3|90690.7|90665.7|90665.3|90640.3|64
1639150150000|2021-12-10 15:29:10|90665.1|90640.1|90672.4|90647.4|90675.3|90650.3|90662.9|90637.9|58
1639150160000|2021-12-10 15:29:20|90672.7|90647.7|90668.3|90643.3|90672.8|90647.8|90666.7|90641.7|54
1639150170000|2021-12-10 15:29:30|90668.4|90643.4|90663.6|90638.6|90670.7|90645.7|90661.4|90636.4|36
1639150180000|2021-12-10 15:29:40|90662.5|90637.5|90674.1|90649.1|90677.5|90652.5|90661.5|90636.5|62
1639150190000|2021-12-10 15:29:50|90674|90649|90674.2|90649.2|90675.8|90650.8|90666.1|90641.1|48
1639150200000|2021-12-10 15:30:00|90674.9|90649.9|90673.7|90648.7|90682.9|90657.9|90672.6|90647.6|72
1639150210000|2021-12-10 15:30:10|90673.5|90648.5|90676.4|90651.4|90678.2|90653.2|90669.9|90644.9|66
1639150220000|2021-12-10 15:30:20|90676.6|90651.6|90665.3|90640.3|90676.6|90651.6|90664.2|90639.2|65
1639150230000|2021-12-10 15:30:30|90664.3|90639.3|90631|90606|90664.3|90639.3|90630.6|90605.6|66
1639150240000|2021-12-10 15:30:40|90630.9|90605.9|90624.8|90599.8|90630.9|90605.9|90623.8|90598.8|63
1639150250000|2021-12-10 15:30:50|90623.6|90598.6|90625.6|90600.6|90633.9|90608.9|90623.6|90598.6|53
1639150260000|2021-12-10 15:31:00|90625.5|90600.5|90625|90600|90628.8|90603.8|90624|90599|54
1639150270000|2021-12-10 15:31:10|90625.1|90600.1|90628|90603|90628.8|90603.8|90624.1|90599.1|53
1639150280000|2021-12-10 15:31:20|90628.3|90603.3|90626.8|90601.8|90631.8|90606.8|90626.7|90601.7|47
1639150290000|2021-12-10 15:31:30|90627.2|90602.2|90634.7|90609.7|90640|90615|90626.9|90601.9|61
1639150300000|2021-12-10 15:31:40|90635.2|90610.2|90630.2|90605.2|90639.7|90614.7|90630|90605|49
1639150310000|2021-12-10 15:31:50|90630.4|90605.4|90631.7|90606.7|90638.1|90613.1|90629.4|90604.4|48
1639150320000|2021-12-10 15:32:00|90633.3|90608.3|90630|90605|90633.5|90608.5|90630|90605|55
1639150330000|2021-12-10 15:32:10|90630.4|90605.4|90629.2|90604.2|90631.6|90606.6|90629.1|90604.1|54
1639150340000|2021-12-10 15:32:20|90629|90604|90629.8|90604.8|90629.8|90604.8|90628.3|90603.3|32
1639150350000|2021-12-10 15:32:30|90629.9|90604.9|90624.2|90599.2|90631.8|90606.8|90623.8|90598.8|49
1639150360000|2021-12-10 15:32:40|90625.4|90600.4|90629.8|90604.8|90633.4|90608.4|90624.5|90599.5|54
1639150370000|2021-12-10 15:32:50|90629.9|90604.9|90667.3|90642.3|90669.2|90644.2|90629.5|90604.5|66
1639150380000|2021-12-10 15:33:00|90666.7|90641.7|90684.6|90659.6|90684.6|90659.6|90666.7|90641.7|68
1639150390000|2021-12-10 15:33:10|90683.5|90658.5|90685.6|90660.6|90687.8|90662.8|90681.9|90656.9|61
1639150400000|2021-12-10 15:33:20|90685.2|90660.2|90679.4|90654.4|90686.7|90661.7|90679.4|90654.4|55
1639150410000|2021-12-10 15:33:30|90679.7|90654.7|90691.8|90666.8|90693.7|90668.7|90679.4|90654.4|54
1639150420000|2021-12-10 15:33:40|90691.9|90666.9|90697.4|90672.4|90697.7|90672.7|90685|90660|72
1639150430000|2021-12-10 15:33:50|90697.5|90672.5|90700.8|90675.8|90702.2|90677.2|90697.3|90672.3|48
1639150440000|2021-12-10 15:34:00|90701.2|90676.2|90707.8|90682.8|90709.1|90684.1|90691.5|90666.5|58
1639150450000|2021-12-10 15:34:10|90707.3|90682.3|90697.4|90672.4|90707.3|90682.3|90694.9|90669.9|64
1639150460000|2021-12-10 15:34:20|90695.4|90670.4|90699.1|90674.1|90702.8|90677.8|90694.2|90669.2|58
1639150470000|2021-12-10 15:34:30|90699.4|90674.4|90705|90680|90705|90680|90698.5|90673.5|47
1639150480000|2021-12-10 15:34:40|90705.2|90680.2|90708|90683|90710|90685|90702.3|90677.3|66
1639150490000|2021-12-10 15:34:50|90709.4|90684.4|90713.6|90688.6|90716.6|90691.6|90707.8|90682.8|61
1639150500000|2021-12-10 15:35:00|90713.5|90688.5|90710.2|90685.2|90714|90689|90710|90685|56
1639150510000|2021-12-10 15:35:10|90711.6|90686.6|90697.6|90672.6|90714.5|90689.5|90697.6|90672.6|64
1639150520000|2021-12-10 15:35:20|90696.2|90671.2|90679.9|90654.9|90697.4|90672.4|90674.9|90649.9|62
1639150530000|2021-12-10 15:35:30|90680.4|90655.4|90688|90663|90688.6|90663.6|90677.9|90652.9|51
1639150540000|2021-12-10 15:35:40|90688.3|90663.3|90691.4|90666.4|90694.2|90669.2|90688.3|90663.3|52
1639150550000|2021-12-10 15:35:50|90691.5|90666.5|90696.9|90671.9|90696.9|90671.9|90690.4|90665.4|59
1639150560000|2021-12-10 15:36:00|90696.8|90671.8|90692.3|90667.3|90697.3|90672.3|90690.4|90665.4|56
1639150570000|2021-12-10 15:36:10|90692.1|90667.1|90691.4|90666.4|90698.1|90673.1|90691.2|90666.2|62
1639150580000|2021-12-10 15:36:20|90692.6|90667.6|90690|90665|90692.8|90667.8|90688.3|90663.3|48
1639150590000|2021-12-10 15:36:30|90689.9|90664.9|90690.9|90665.9|90691.7|90666.7|90689.1|90664.1|50
1639150600000|2021-12-10 15:36:40|90691.8|90666.8|90702.7|90677.7|90705.3|90680.3|90690.8|90665.8|58
1639150610000|2021-12-10 15:36:50|90702.6|90677.6|90712.6|90687.6|90714.8|90689.8|90700.5|90675.5|61
1639150620000|2021-12-10 15:37:00|90712.5|90687.5|90721.6|90696.6|90723.2|90698.2|90712.5|90687.5|49
1639150630000|2021-12-10 15:37:10|90721.4|90696.4|90727|90702|90727.6|90702.6|90721.1|90696.1|52
1639150640000|2021-12-10 15:37:20|90727.2|90702.2|90745.9|90720.9|90747.2|90722.2|90727.2|90702.2|65
1639150650000|2021-12-10 15:37:30|90746|90721|90746.6|90721.6|90754.2|90729.2|90744.6|90719.6|67
1639150660000|2021-12-10 15:37:40|90746.5|90721.5|90752.3|90727.3|90752.3|90727.3|90745.4|90720.4|63
1639150670000|2021-12-10 15:37:50|90752.5|90727.5|90749.9|90724.9|90752.5|90727.5|90743.9|90718.9|59
1639150680000|2021-12-10 15:38:00|90749.7|90724.7|90745.5|90720.5|90750.9|90725.9|90742.8|90717.8|66
1639150690000|2021-12-10 15:38:10|90745.3|90720.3|90751.6|90726.6|90753|90728|90739.9|90714.9|60
1639150700000|2021-12-10 15:38:20|90750.9|90725.9|90747.2|90722.2|90754.3|90729.3|90744.1|90719.1|61
1639150710000|2021-12-10 15:38:30|90747.5|90722.5|90744.3|90719.3|90753|90728|90744.1|90719.1|60
1639150720000|2021-12-10 15:38:40|90745|90720|90745.9|90720.9|90749|90724|90744.2|90719.2|47
1639150730000|2021-12-10 15:38:50|90746.1|90721.1|90727.7|90702.7|90747.9|90722.9|90726.9|90701.9|59
1639150740000|2021-12-10 15:39:00|90728|90703|90732|90707|90737.7|90712.7|90726.1|90701.1|53
1639150750000|2021-12-10 15:39:10|90730.9|90705.9|90723.9|90698.9|90735.7|90710.7|90723.6|90698.6|51
1639150760000|2021-12-10 15:39:20|90723.4|90698.4|90731.4|90706.4|90732.7|90707.7|90718.6|90693.6|55
1639150770000|2021-12-10 15:39:30|90731.2|90706.2|90710.2|90685.2|90731.6|90706.6|90708.9|90683.9|70
1639150780000|2021-12-10 15:39:40|90710.3|90685.3|90712.1|90687.1|90718.1|90693.1|90708.6|90683.6|60
1639150790000|2021-12-10 15:39:50|90711.8|90686.8|90699.8|90674.8|90712.2|90687.2|90699.1|90674.1|52
1639150800000|2021-12-10 15:40:00|90699.5|90674.5|90678.4|90653.4|90699.7|90674.7|90675.7|90650.7|76
1639150810000|2021-12-10 15:40:10|90676.5|90651.5|90683.6|90658.6|90684|90659|90672.9|90647.9|55
1639150820000|2021-12-10 15:40:20|90684.1|90659.1|90680|90655|90686.7|90661.7|90680|90655|53
1639150830000|2021-12-10 15:40:30|90679.1|90654.1|90682.7|90657.7|90685.4|90660.4|90676|90651|61
1639150840000|2021-12-10 15:40:40|90682.8|90657.8|90684.2|90659.2|90684.2|90659.2|90677.8|90652.8|54
1639150850000|2021-12-10 15:40:50|90684|90659|90680.8|90655.8|90687.1|90662.1|90680.6|90655.6|57
1639150860000|2021-12-10 15:41:00|90681.1|90656.1|90677.1|90652.1|90681.1|90656.1|90676.1|90651.1|50
1639150870000|2021-12-10 15:41:10|90677|90652|90676.2|90651.2|90679.6|90654.6|90674.8|90649.8|55
1639150880000|2021-12-10 15:41:20|90676.3|90651.3|90678.2|90653.2|90693.3|90668.3|90676.3|90651.3|65
1639150890000|2021-12-10 15:41:30|90678.1|90653.1|90683.3|90658.3|90685.8|90660.8|90678.1|90653.1|59
1639150900000|2021-12-10 15:41:40|90683.5|90658.5|90679|90654|90684.9|90659.9|90678.2|90653.2|40
1639150910000|2021-12-10 15:41:50|90678.3|90653.3|90675.9|90650.9|90678.9|90653.9|90674.7|90649.7|42
1639150920000|2021-12-10 15:42:00|90676.2|90651.2|90672.3|90647.3|90676.6|90651.6|90670.5|90645.5|37
1639150930000|2021-12-10 15:42:10|90672.5|90647.5|90674.6|90649.6|90674.8|90649.8|90671.4|90646.4|51
1639150940000|2021-12-10 15:42:20|90675.1|90650.1|90672.7|90647.7|90675.1|90650.1|90671.8|90646.8|36
1639150950000|2021-12-10 15:42:30|90673.1|90648.1|90680.2|90655.2|90681.2|90656.2|90672.4|90647.4|58
1639150960000|2021-12-10 15:42:40|90680.4|90655.4|90680.2|90655.2|90681.3|90656.3|90679.6|90654.6|40
1639150970000|2021-12-10 15:42:50|90680.3|90655.3|90694.9|90669.9|90700.2|90675.2|90679.8|90654.8|59
1639150980000|2021-12-10 15:43:00|90694.8|90669.8|90700.1|90675.1|90700.1|90675.1|90689.1|90664.1|63
1639150990000|2021-12-10 15:43:10|90699.5|90674.5|90707.4|90682.4|90708|90683|90699.3|90674.3|67
1639151000000|2021-12-10 15:43:20|90707.3|90682.3|90702.2|90677.2|90708|90683|90700.6|90675.6|55
1639151010000|2021-12-10 15:43:30|90702.5|90677.5|90701.6|90676.6|90707.5|90682.5|90701.6|90676.6|56
1639151020000|2021-12-10 15:43:40|90699.5|90674.5|90695.5|90670.5|90700.2|90675.2|90690.3|90665.3|63
1639151030000|2021-12-10 15:43:50|90696.4|90671.4|90688.3|90663.3|90696.7|90671.7|90685.7|90660.7|63
1639151040000|2021-12-10 15:44:00|90689.3|90664.3|90699.4|90674.4|90699.7|90674.7|90688.3|90663.3|63
1639151050000|2021-12-10 15:44:10|90699.5|90674.5|90694.8|90669.8|90699.5|90674.5|90690.6|90665.6|54
1639151060000|2021-12-10 15:44:20|90694.4|90669.4|90720.6|90695.6|90722|90697|90694.2|90669.2|73
1639151070000|2021-12-10 15:44:30|90719.8|90694.8|90718.2|90693.2|90720|90695|90712.5|90687.5|52
1639151080000|2021-12-10 15:44:40|90718.3|90693.3|90710.8|90685.8|90718.3|90693.3|90710.2|90685.2|60
1639151090000|2021-12-10 15:44:50|90710.7|90685.7|90710.5|90685.5|90711.4|90686.4|90706.9|90681.9|51
1639151100000|2021-12-10 15:45:00|90710.4|90685.4|90710.5|90685.5|90713.2|90688.2|90709.8|90684.8|59
1639151110000|2021-12-10 15:45:10|90710.7|90685.7|90711.8|90686.8|90714.4|90689.4|90705.1|90680.1|63
1639151120000|2021-12-10 15:45:20|90711.9|90686.9|90704.9|90679.9|90712.9|90687.9|90703.9|90678.9|52
1639151130000|2021-12-10 15:45:30|90705.1|90680.1|90703.1|90678.1|90713.4|90688.4|90703.1|90678.1|56
1639151140000|2021-12-10 15:45:40|90702.3|90677.3|90699.8|90674.8|90702.6|90677.6|90696.8|90671.8|57
1639151150000|2021-12-10 15:45:50|90699.9|90674.9|90695.7|90670.7|90701.7|90676.7|90694.1|90669.1|61
1639151160000|2021-12-10 15:46:00|90696.4|90671.4|90702.5|90677.5|90705.3|90680.3|90696.4|90671.4|59
1639151170000|2021-12-10 15:46:10|90702.4|90677.4|90705.8|90680.8|90710.1|90685.1|90699.9|90674.9|62
1639151180000|2021-12-10 15:46:20|90706.2|90681.2|90701.6|90676.6|90706.8|90681.8|90700|90675|67
1639151190000|2021-12-10 15:46:30|90701.7|90676.7|90670.5|90645.5|90701.7|90676.7|90670.5|90645.5|71
1639151200000|2021-12-10 15:46:40|90669.8|90644.8|90678.2|90653.2|90684.6|90659.6|90666.1|90641.1|70
1639151210000|2021-12-10 15:46:50|90677.9|90652.9|90683.4|90658.4|90690.9|90665.9|90677|90652|57
1639151220000|2021-12-10 15:47:00|90683|90658|90679.3|90654.3|90683|90658|90677.3|90652.3|65
1639151230000|2021-12-10 15:47:10|90679.4|90654.4|90690.7|90665.7|90690.7|90665.7|90679|90654|52
1639151240000|2021-12-10 15:47:20|90690.6|90665.6|90694|90669|90694.3|90669.3|90690.6|90665.6|58
1639151250000|2021-12-10 15:47:30|90693.7|90668.7|90694.4|90669.4|90695|90670|90692.8|90667.8|42
1639151260000|2021-12-10 15:47:40|90694|90669|90691.9|90666.9|90694|90669|90686.4|90661.4|47
1639151270000|2021-12-10 15:47:50|90692.2|90667.2|90693.2|90668.2|90694.5|90669.5|90691.8|90666.8|39
1639151280000|2021-12-10 15:48:00|90694.4|90669.4|90709.2|90684.2|90709.2|90684.2|90694.4|90669.4|49
1639151290000|2021-12-10 15:48:10|90709|90684|90697.9|90672.9|90709.2|90684.2|90695.6|90670.6|58
1639151300000|2021-12-10 15:48:20|90696.7|90671.7|90713.6|90688.6|90713.6|90688.6|90696.7|90671.7|42
1639151310000|2021-12-10 15:48:30|90713.8|90688.8|90705.2|90680.2|90717.6|90692.6|90701.4|90676.4|62
1639151320000|2021-12-10 15:48:40|90705.5|90680.5|90704.6|90679.6|90706.9|90681.9|90702.9|90677.9|44
1639151330000|2021-12-10 15:48:50|90704.2|90679.2|90704.8|90679.8|90707.1|90682.1|90704.2|90679.2|41
1639151340000|2021-12-10 15:49:00|90704.9|90679.9|90692.4|90667.4|90705|90680|90691.7|90666.7|51
1639151350000|2021-12-10 15:49:10|90692.3|90667.3|90692.6|90667.6|90693.2|90668.2|90688.5|90663.5|44
1639151360000|2021-12-10 15:49:20|90692.3|90667.3|90690|90665|90692.3|90667.3|90687.8|90662.8|49
1639151370000|2021-12-10 15:49:30|90689.9|90664.9|90698.2|90673.2|90698.2|90673.2|90689.8|90664.8|49
1639151380000|2021-12-10 15:49:40|90698.5|90673.5|90693|90668|90698.6|90673.6|90691.7|90666.7|62
1639151390000|2021-12-10 15:49:50|90693.2|90668.2|90693.4|90668.4|90695.7|90670.7|90692.9|90667.9|39
1639151400000|2021-12-10 15:50:00|90691.4|90666.4|90696.4|90671.4|90700.2|90675.2|90690.3|90665.3|67
1639151410000|2021-12-10 15:50:10|90696.6|90671.6|90695.7|90670.7|90696.9|90671.9|90695.2|90670.2|43
1639151420000|2021-12-10 15:50:20|90695.4|90670.4|90673.7|90648.7|90695.4|90670.4|90673.4|90648.4|49
1639151430000|2021-12-10 15:50:30|90675.1|90650.1|90672.3|90647.3|90675.2|90650.2|90672.2|90647.2|48
1639151440000|2021-12-10 15:50:40|90671.7|90646.7|90674|90649|90678.7|90653.7|90670.7|90645.7|56
1639151450000|2021-12-10 15:50:50|90673.5|90648.5|90664.7|90639.7|90675.3|90650.3|90662.4|90637.4|59
1639151460000|2021-12-10 15:51:00|90664.9|90639.9|90661.2|90636.2|90666|90641|90660.4|90635.4|58
1639151470000|2021-12-10 15:51:10|90661.3|90636.3|90650.4|90625.4|90663.4|90638.4|90649.8|90624.8|58
1639151480000|2021-12-10 15:51:20|90649.3|90624.3|90651.3|90626.3|90652.2|90627.2|90649.3|90624.3|48
1639151490000|2021-12-10 15:51:30|90651.4|90626.4|90654.7|90629.7|90656.2|90631.2|90651|90626|48
1639151500000|2021-12-10 15:51:40|90654.8|90629.8|90655.8|90630.8|90656.3|90631.3|90654.5|90629.5|36
1639151510000|2021-12-10 15:51:50|90656|90631|90658.2|90633.2|90658.5|90633.5|90650.5|90625.5|36
1639151520000|2021-12-10 15:52:00|90659|90634|90666.8|90641.8|90667.6|90642.6|90659|90634|54
1639151530000|2021-12-10 15:52:10|90666.9|90641.9|90672.7|90647.7|90673.2|90648.2|90666.9|90641.9|54
1639151540000|2021-12-10 15:52:20|90673.7|90648.7|90677.9|90652.9|90678.1|90653.1|90672.2|90647.2|56
1639151550000|2021-12-10 15:52:30|90677.6|90652.6|90689.6|90664.6|90689.8|90664.8|90671|90646|58
1639151560000|2021-12-10 15:52:40|90690.1|90665.1|90687.7|90662.7|90694.7|90669.7|90685.9|90660.9|48
1639151570000|2021-12-10 15:52:50|90688|90663|90688.9|90663.9|90689.4|90664.4|90687.5|90662.5|34
1639151580000|2021-12-10 15:53:00|90688.7|90663.7|90690.7|90665.7|90694.5|90669.5|90688.6|90663.6|49
1639151590000|2021-12-10 15:53:10|90690.9|90665.9|90690|90665|90691.6|90666.6|90688.8|90663.8|39
1639151600000|2021-12-10 15:53:20|90690.6|90665.6|90687.2|90662.2|90690.9|90665.9|90686|90661|44
1639151610000|2021-12-10 15:53:30|90687.3|90662.3|90687.5|90662.5|90688.3|90663.3|90685.4|90660.4|43
1639151620000|2021-12-10 15:53:40|90687.6|90662.6|90688.1|90663.1|90688.4|90663.4|90687.4|90662.4|28
1639151630000|2021-12-10 15:53:50|90689.2|90664.2|90687.6|90662.6|90689.7|90664.7|90687|90662|51
1639151640000|2021-12-10 15:54:00|90687.5|90662.5|90681.9|90656.9|90694.2|90669.2|90681.8|90656.8|54
1639151650000|2021-12-10 15:54:10|90682.7|90657.7|90685.5|90660.5|90688.4|90663.4|90680.7|90655.7|59
1639151660000|2021-12-10 15:54:20|90685.4|90660.4|90689.2|90664.2|90693.5|90668.5|90685.4|90660.4|64
1639151670000|2021-12-10 15:54:30|90688.6|90663.6|90690|90665|90690.7|90665.7|90687|90662|44
1639151680000|2021-12-10 15:54:40|90689.9|90664.9|90687.3|90662.3|90690.5|90665.5|90684.6|90659.6|38
1639151690000|2021-12-10 15:54:50|90687.6|90662.6|90679.2|90654.2|90688.3|90663.3|90678.1|90653.1|51
1639151700000|2021-12-10 15:55:00|90679.5|90654.5|90675.1|90650.1|90679.8|90654.8|90672.6|90647.6|64
1639151710000|2021-12-10 15:55:10|90674.8|90649.8|90678.8|90653.8|90680.6|90655.6|90674.8|90649.8|62
1639151720000|2021-12-10 15:55:20|90679.1|90654.1|90676.4|90651.4|90679.1|90654.1|90672.8|90647.8|64
1639151730000|2021-12-10 15:55:30|90676.9|90651.9|90674.2|90649.2|90676.9|90651.9|90667|90642|67
1639151740000|2021-12-10 15:55:40|90674.5|90649.5|90675.4|90650.4|90677.6|90652.6|90674.1|90649.1|47
1639151750000|2021-12-10 15:55:50|90675.5|90650.5|90676.2|90651.2|90677|90652|90675.3|90650.3|41
1639151760000|2021-12-10 15:56:00|90675.5|90650.5|90684.2|90659.2|90684.7|90659.7|90674.4|90649.4|49
1639151770000|2021-12-10 15:56:10|90684.3|90659.3|90676.8|90651.8|90685.3|90660.3|90675.7|90650.7|53
1639151780000|2021-12-10 15:56:20|90676.9|90651.9|90665|90640|90677.5|90652.5|90665|90640|59
1639151790000|2021-12-10 15:56:30|90665.1|90640.1|90660.1|90635.1|90666.5|90641.5|90657.9|90632.9|49
1639151800000|2021-12-10 15:56:40|90660.4|90635.4|90659.4|90634.4|90661.2|90636.2|90658.7|90633.7|44
1639151810000|2021-12-10 15:56:50|90659.5|90634.5|90656|90631|90659.7|90634.7|90655.3|90630.3|51
1639151820000|2021-12-10 15:57:00|90656.4|90631.4|90647.9|90622.9|90656.4|90631.4|90646.9|90621.9|53
1639151830000|2021-12-10 15:57:10|90648.1|90623.1|90643.2|90618.2|90648.8|90623.8|90640.5|90615.5|58
1639151840000|2021-12-10 15:57:20|90642.9|90617.9|90646.2|90621.2|90649.2|90624.2|90641.5|90616.5|55
1639151850000|2021-12-10 15:57:30|90646.3|90621.3|90637|90612|90646.6|90621.6|90634|90609|72
1639151860000|2021-12-10 15:57:40|90636.7|90611.7|90633.7|90608.7|90639|90614|90633.5|90608.5|50
1639151870000|2021-12-10 15:57:50|90633.9|90608.9|90613.4|90588.4|90635.5|90610.5|90606.8|90581.8|61
1639151880000|2021-12-10 15:58:00|90612.3|90587.3|90616.1|90591.1|90617.3|90592.3|90612.3|90587.3|59
1639151890000|2021-12-10 15:58:10|90615.9|90590.9|90614.8|90589.8|90618.7|90593.7|90613.5|90588.5|59
1639151900000|2021-12-10 15:58:20|90615|90590|90603.1|90578.1|90615.7|90590.7|90602.1|90577.1|59
1639151910000|2021-12-10 15:58:30|90603.7|90578.7|90590.3|90565.3|90603.7|90578.7|90589.4|90564.4|59
1639151920000|2021-12-10 15:58:40|90589.8|90564.8|90592.2|90567.2|90592.8|90567.8|90588.3|90563.3|60
1639151930000|2021-12-10 15:58:50|90592.4|90567.4|90598.4|90573.4|90598.4|90573.4|90590.7|90565.7|46
1639151940000|2021-12-10 15:59:00|90597.9|90572.9|90617.7|90592.7|90617.7|90592.7|90597.9|90572.9|66
1639151950000|2021-12-10 15:59:10|90617.9|90592.9|90619.2|90594.2|90619.3|90594.3|90615.2|90590.2|58
1639151960000|2021-12-10 15:59:20|90619.5|90594.5|90617.3|90592.3|90621.1|90596.1|90614.7|90589.7|60
1639151970000|2021-12-10 15:59:30|90617.4|90592.4|90613.9|90588.9|90617.4|90592.4|90613.6|90588.6|55
1639151980000|2021-12-10 15:59:40|90613.7|90588.7|90626.8|90601.8|90627|90602|90613.1|90588.1|66
1639151990000|2021-12-10 15:59:50|90627.7|90602.7|90634.2|90609.2|90646.7|90621.7|90627.7|90602.7|73
1639152000000|2021-12-10 16:00:00|90632.8|90607.8|90626.9|90601.9|90638.8|90613.8|90625.9|90600.9|65
1639152010000|2021-12-10 16:00:10|90626.6|90601.6|90640.5|90615.5|90641.6|90616.6|90623.5|90598.5|60
1639152020000|2021-12-10 16:00:20|90640.1|90615.1|90639|90614|90642.6|90617.6|90635.8|90610.8|66
1639152030000|2021-12-10 16:00:30|90639.8|90614.8|90630.4|90605.4|90639.8|90614.8|90625.8|90600.8|66
1639152040000|2021-12-10 16:00:40|90632.2|90607.2|90629|90604|90633.7|90608.7|90627.5|90602.5|57
1639152050000|2021-12-10 16:00:50|90629.4|90604.4|90634.2|90609.2|90636.1|90611.1|90629.4|90604.4|54
1639152060000|2021-12-10 16:01:00|90633.6|90608.6|90622.5|90597.5|90633.8|90608.8|90622|90597|63
1639152070000|2021-12-10 16:01:10|90622|90597|90621.4|90596.4|90623.6|90598.6|90617.1|90592.1|57
1639152080000|2021-12-10 16:01:20|90624.1|90599.1|90622.5|90597.5|90624.3|90599.3|90615.7|90590.7|68
1639152090000|2021-12-10 16:01:30|90624.9|90599.9|90619|90594|90624.9|90599.9|90618.2|90593.2|66
1639152100000|2021-12-10 16:01:40|90619.1|90594.1|90607.5|90582.5|90619.1|90594.1|90605.8|90580.8|69
1639152110000|2021-12-10 16:01:50|90608.5|90583.5|90598.8|90573.8|90608.7|90583.7|90597.4|90572.4|63
1639152120000|2021-12-10 16:02:00|90599.3|90574.3|90596.5|90571.5|90601.5|90576.5|90596.5|90571.5|62
1639152130000|2021-12-10 16:02:10|90597.2|90572.2|90597.7|90572.7|90606.9|90581.9|90592.3|90567.3|62
1639152140000|2021-12-10 16:02:20|90599.4|90574.4|90601.7|90576.7|90604.2|90579.2|90596.6|90571.6|55
1639152150000|2021-12-10 16:02:30|90600.8|90575.8|90605.3|90580.3|90605.3|90580.3|90599|90574|54
1639152160000|2021-12-10 16:02:40|90604.9|90579.9|90603|90578|90605.1|90580.1|90593.7|90568.7|56
1639152170000|2021-12-10 16:02:50|90603.2|90578.2|90595.1|90570.1|90605|90580|90594.8|90569.8|46
1639152180000|2021-12-10 16:03:00|90594.8|90569.8|90598.3|90573.3|90598.3|90573.3|90594.5|90569.5|40
1639152190000|2021-12-10 16:03:10|90599.1|90574.1|90608.8|90583.8|90613|90588|90599.1|90574.1|64
1639152200000|2021-12-10 16:03:20|90609.1|90584.1|90607.4|90582.4|90609.2|90584.2|90604.7|90579.7|47
1639152210000|2021-12-10 16:03:30|90607.2|90582.2|90600.6|90575.6|90608.6|90583.6|90600.4|90575.4|40
1639152220000|2021-12-10 16:03:40|90600.2|90575.2|90595.8|90570.8|90601.4|90576.4|90595.5|90570.5|35
1639152230000|2021-12-10 16:03:50|90595.1|90570.1|90632.5|90607.5|90635.4|90610.4|90594.8|90569.8|58
1639152240000|2021-12-10 16:04:00|90632.8|90607.8|90634.2|90609.2|90635.3|90610.3|90628.7|90603.7|61
1639152250000|2021-12-10 16:04:10|90632.2|90607.2|90639.8|90614.8|90639.8|90614.8|90632.2|90607.2|52
1639152260000|2021-12-10 16:04:20|90639.2|90614.2|90655|90630|90660.7|90635.7|90636.7|90611.7|62
1639152270000|2021-12-10 16:04:30|90655.1|90630.1|90658.1|90633.1|90660.1|90635.1|90652.5|90627.5|56
1639152280000|2021-12-10 16:04:40|90658.4|90633.4|90659.5|90634.5|90661.4|90636.4|90658.4|90633.4|56
1639152290000|2021-12-10 16:04:50|90659.3|90634.3|90664.7|90639.7|90666.4|90641.4|90659.3|90634.3|47
1639152300000|2021-12-10 16:05:00|90664.8|90639.8|90674.4|90649.4|90674.8|90649.8|90662.3|90637.3|60
1639152310000|2021-12-10 16:05:10|90674.7|90649.7|90684.8|90659.8|90685|90660|90674.2|90649.2|49
1639152320000|2021-12-10 16:05:20|90684.4|90659.4|90702.1|90677.1|90704.1|90679.1|90683.2|90658.2|62
1639152330000|2021-12-10 16:05:30|90701.3|90676.3|90701.1|90676.1|90703.1|90678.1|90698.9|90673.9|53
1639152340000|2021-12-10 16:05:40|90700.9|90675.9|90695.9|90670.9|90702|90677|90692.9|90667.9|49
1639152350000|2021-12-10 16:05:50|90696.1|90671.1|90700.4|90675.4|90702.4|90677.4|90695.8|90670.8|59
1639152360000|2021-12-10 16:06:00|90700.3|90675.3|90692.6|90667.6|90700.5|90675.5|90691.9|90666.9|54
1639152370000|2021-12-10 16:06:10|90692|90667|90683.1|90658.1|90692|90667|90683.1|90658.1|52
1639152380000|2021-12-10 16:06:20|90684.2|90659.2|90688.3|90663.3|90692.7|90667.7|90683.1|90658.1|59
1639152390000|2021-12-10 16:06:30|90688.5|90663.5|90684.2|90659.2|90689|90664|90683|90658|37
1639152400000|2021-12-10 16:06:40|90684.4|90659.4|90685.9|90660.9|90685.9|90660.9|90683.7|90658.7|42
1639152410000|2021-12-10 16:06:50|90686.4|90661.4|90684|90659|90688.2|90663.2|90683|90658|47
1639152420000|2021-12-10 16:07:00|90683.9|90658.9|90684.5|90659.5|90684.6|90659.6|90683.6|90658.6|25
1639152430000|2021-12-10 16:07:10|90684.2|90659.2|90687.5|90662.5|90688.7|90663.7|90684.2|90659.2|37
1639152440000|2021-12-10 16:07:20|90687.9|90662.9|90691|90666|90691.2|90666.2|90686.5|90661.5|53
1639152450000|2021-12-10 16:07:30|90691.1|90666.1|90689.9|90664.9|90692.9|90667.9|90689.2|90664.2|41
1639152460000|2021-12-10 16:07:40|90689.8|90664.8|90695.5|90670.5|90696.4|90671.4|90689.1|90664.1|55
1639152470000|2021-12-10 16:07:50|90695.6|90670.6|90697.8|90672.8|90699.1|90674.1|90695.6|90670.6|39
1639152480000|2021-12-10 16:08:00|90697.9|90672.9|90699.8|90674.8|90702.5|90677.5|90696.9|90671.9|55
1639152490000|2021-12-10 16:08:10|90699.9|90674.9|90705.3|90680.3|90705.3|90680.3|90697.2|90672.2|51
1639152500000|2021-12-10 16:08:20|90705.2|90680.2|90730.2|90705.2|90730.8|90705.8|90705.2|90680.2|71
1639152510000|2021-12-10 16:08:30|90730.8|90705.8|90728.1|90703.1|90732.6|90707.6|90724.4|90699.4|52
1639152520000|2021-12-10 16:08:40|90727.7|90702.7|90732.9|90707.9|90733.4|90708.4|90727.5|90702.5|52
1639152530000|2021-12-10 16:08:50|90733.4|90708.4|90733.5|90708.5|90735.3|90710.3|90730.4|90705.4|44
1639152540000|2021-12-10 16:09:00|90733.9|90708.9|90742|90717|90742.7|90717.7|90733.9|90708.9|53
1639152550000|2021-12-10 16:09:10|90742.1|90717.1|90742.1|90717.1|90744.8|90719.8|90736.2|90711.2|59
1639152560000|2021-12-10 16:09:20|90741.6|90716.6|90727.9|90702.9|90745.6|90720.6|90727.9|90702.9|52
1639152570000|2021-12-10 16:09:30|90727.7|90702.7|90715.6|90690.6|90727.7|90702.7|90712.1|90687.1|58
1639152580000|2021-12-10 16:09:40|90716.2|90691.2|90718.1|90693.1|90718.9|90693.9|90714.5|90689.5|51
1639152590000|2021-12-10 16:09:50|90716.8|90691.8|90717.2|90692.2|90720.2|90695.2|90715|90690|62
1639152600000|2021-12-10 16:10:00|90717.6|90692.6|90696|90671|90717.8|90692.8|90696|90671|54
1639152610000|2021-12-10 16:10:10|90695.2|90670.2|90680.3|90655.3|90695.2|90670.2|90677.8|90652.8|56
1639152620000|2021-12-10 16:10:20|90679.9|90654.9|90698.8|90673.8|90698.8|90673.8|90677.4|90652.4|66
1639152630000|2021-12-10 16:10:30|90699.1|90674.1|90686.2|90661.2|90699.1|90674.1|90685.3|90660.3|50
1639152640000|2021-12-10 16:10:40|90685.7|90660.7|90672.7|90647.7|90685.9|90660.9|90672.7|90647.7|59
1639152650000|2021-12-10 16:10:50|90673|90648|90674.6|90649.6|90678.5|90653.5|90665|90640|61
1639152660000|2021-12-10 16:11:00|90674.8|90649.8|90673.2|90648.2|90675|90650|90669.5|90644.5|49
1639152670000|2021-12-10 16:11:10|90673.1|90648.1|90663.8|90638.8|90673.6|90648.6|90663.8|90638.8|54
1639152680000|2021-12-10 16:11:20|90663.5|90638.5|90653.6|90628.6|90665.6|90640.6|90651.8|90626.8|58
1639152690000|2021-12-10 16:11:30|90653.5|90628.5|90660.7|90635.7|90664.6|90639.6|90652.5|90627.5|61
1639152700000|2021-12-10 16:11:40|90660.9|90635.9|90657.2|90632.2|90661.8|90636.8|90653.9|90628.9|56
1639152710000|2021-12-10 16:11:50|90657.1|90632.1|90654.9|90629.9|90657.1|90632.1|90652.2|90627.2|51
1639152720000|2021-12-10 16:12:00|90654.8|90629.8|90658.3|90633.3|90658.9|90633.9|90653.7|90628.7|50
1639152730000|2021-12-10 16:12:10|90658.4|90633.4|90649.5|90624.5|90658.4|90633.4|90646.4|90621.4|48
1639152740000|2021-12-10 16:12:20|90649.3|90624.3|90663.3|90638.3|90668|90643|90649.3|90624.3|74
1639152750000|2021-12-10 16:12:30|90663.5|90638.5|90665.2|90640.2|90665.8|90640.8|90663.1|90638.1|46
1639152760000|2021-12-10 16:12:40|90664.3|90639.3|90680.6|90655.6|90680.6|90655.6|90662.8|90637.8|53
1639152770000|2021-12-10 16:12:50|90678.7|90653.7|90685.4|90660.4|90686.9|90661.9|90678.7|90653.7|64
1639152780000|2021-12-10 16:13:00|90684.8|90659.8|90680.3|90655.3|90686.7|90661.7|90674.5|90649.5|59
1639152790000|2021-12-10 16:13:10|90682.3|90657.3|90680.3|90655.3|90682.5|90657.5|90679.4|90654.4|44
1639152800000|2021-12-10 16:13:20|90680.1|90655.1|90684.1|90659.1|90684.5|90659.5|90679.2|90654.2|52
1639152810000|2021-12-10 16:13:30|90685.2|90660.2|90672.2|90647.2|90686|90661|90671.5|90646.5|59
1639152820000|2021-12-10 16:13:40|90672.5|90647.5|90662.2|90637.2|90674|90649|90661.9|90636.9|64
1639152830000|2021-12-10 16:13:50|90661.4|90636.4|90665.6|90640.6|90665.6|90640.6|90661.4|90636.4|49
1639152840000|2021-12-10 16:14:00|90665.2|90640.2|90643.2|90618.2|90666.9|90641.9|90641.1|90616.1|67
1639152850000|2021-12-10 16:14:10|90644.4|90619.4|90634.4|90609.4|90644.9|90619.9|90632.8|90607.8|68
1639152860000|2021-12-10 16:14:20|90634.5|90609.5|90639|90614|90640.2|90615.2|90632.8|90607.8|60
1639152870000|2021-12-10 16:14:30|90639.3|90614.3|90642.1|90617.1|90643.6|90618.6|90638.6|90613.6|64
1639152880000|2021-12-10 16:14:40|90642.6|90617.6|90645.7|90620.7|90645.7|90620.7|90638.7|90613.7|54
1639152890000|2021-12-10 16:14:50|90643.3|90618.3|90643.4|90618.4|90645|90620|90640.4|90615.4|58
1639152900000|2021-12-10 16:15:00|90643.7|90618.7|90643.5|90618.5|90647.2|90622.2|90642.7|90617.7|63
1639152910000|2021-12-10 16:15:10|90643.9|90618.9|90641.3|90616.3|90643.9|90618.9|90637.3|90612.3|53
1639152920000|2021-12-10 16:15:20|90641.4|90616.4|90641.9|90616.9|90646.4|90621.4|90639.6|90614.6|54
1639152930000|2021-12-10 16:15:30|90642.6|90617.6|90641.5|90616.5|90643.8|90618.8|90640.9|90615.9|48
1639152940000|2021-12-10 16:15:40|90642.1|90617.1|90643.1|90618.1|90643.4|90618.4|90642.1|90617.1|23
1639152950000|2021-12-10 16:15:50|90642|90617|90636|90611|90642|90617|90635|90610|53
1639152960000|2021-12-10 16:16:00|90635.9|90610.9|90628.4|90603.4|90635.9|90610.9|90627.8|90602.8|51
1639152970000|2021-12-10 16:16:10|90627.5|90602.5|90629.4|90604.4|90631.2|90606.2|90627.5|90602.5|44
1639152980000|2021-12-10 16:16:20|90633.8|90608.8|90633.7|90608.7|90636.2|90611.2|90631.8|90606.8|57
1639152990000|2021-12-10 16:16:30|90633.8|90608.8|90636|90611|90637|90612|90633.8|90608.8|48
1639153000000|2021-12-10 16:16:40|90636.1|90611.1|90634.2|90609.2|90636.4|90611.4|90633.5|90608.5|44
1639153010000|2021-12-10 16:16:50|90634.4|90609.4|90634.9|90609.9|90636.8|90611.8|90633.8|90608.8|44
1639153020000|2021-12-10 16:17:00|90635.1|90610.1|90617.3|90592.3|90636.4|90611.4|90616.5|90591.5|54
1639153030000|2021-12-10 16:17:10|90617.4|90592.4|90612.5|90587.5|90619.8|90594.8|90612.4|90587.4|49
1639153040000|2021-12-10 16:17:20|90612.7|90587.7|90619.1|90594.1|90620.4|90595.4|90612.2|90587.2|58
1639153050000|2021-12-10 16:17:30|90618.8|90593.8|90618.9|90593.9|90620.2|90595.2|90616.5|90591.5|57
1639153060000|2021-12-10 16:17:40|90618.7|90593.7|90612.8|90587.8|90620.2|90595.2|90607.6|90582.6|56
1639153070000|2021-12-10 16:17:50|90614|90589|90600.4|90575.4|90614.5|90589.5|90597.1|90572.1|52
1639153080000|2021-12-10 16:18:00|90599.9|90574.9|90603.1|90578.1|90606|90581|90596|90571|51
1639153090000|2021-12-10 16:18:10|90603|90578|90607.3|90582.3|90611.3|90586.3|90602.2|90577.2|68
1639153100000|2021-12-10 16:18:20|90607.4|90582.4|90604.5|90579.5|90607.7|90582.7|90601.3|90576.3|56
1639153110000|2021-12-10 16:18:30|90605.1|90580.1|90601.6|90576.6|90606.3|90581.3|90599.6|90574.6|49
1639153120000|2021-12-10 16:18:40|90603.8|90578.8|90602.8|90577.8|90605.5|90580.5|90600|90575|59
1639153130000|2021-12-10 16:18:50|90602.6|90577.6|90600.2|90575.2|90604.4|90579.4|90599.8|90574.8|43
1639153140000|2021-12-10 16:19:00|90599.8|90574.8|90582|90557|90600.3|90575.3|90582|90557|59
1639153150000|2021-12-10 16:19:10|90582.2|90557.2|90583|90558|90585|90560|90582.2|90557.2|47
1639153160000|2021-12-10 16:19:20|90582.8|90557.8|90581.9|90556.9|90584.7|90559.7|90581.3|90556.3|37
1639153170000|2021-12-10 16:19:30|90581.8|90556.8|90575.4|90550.4|90582.5|90557.5|90574.6|90549.6|42
1639153180000|2021-12-10 16:19:40|90575.1|90550.1|90581.6|90556.6|90581.6|90556.6|90574.4|90549.4|40
1639153190000|2021-12-10 16:19:50|90580.9|90555.9|90590|90565|90590|90565|90578.3|90553.3|58
1639153200000|2021-12-10 16:20:00|90588.7|90563.7|90579.4|90554.4|90589.8|90564.8|90578.5|90553.5|52
1639153210000|2021-12-10 16:20:10|90579.3|90554.3|90582.2|90557.2|90582.2|90557.2|90575.3|90550.3|55
1639153220000|2021-12-10 16:20:20|90581.5|90556.5|90582.5|90557.5|90584.4|90559.4|90578.8|90553.8|51
1639153230000|2021-12-10 16:20:30|90582.7|90557.7|90585.9|90560.9|90587.3|90562.3|90582.2|90557.2|42
1639153240000|2021-12-10 16:20:40|90585.8|90560.8|90586|90561|90586|90561|90582.5|90557.5|48
1639153250000|2021-12-10 16:20:50|90585.4|90560.4|90587.2|90562.2|90588.5|90563.5|90584.9|90559.9|41
1639153260000|2021-12-10 16:21:00|90587.3|90562.3|90592.3|90567.3|90592.7|90567.7|90587.2|90562.2|42
1639153270000|2021-12-10 16:21:10|90592.8|90567.8|90593|90568|90594.4|90569.4|90591.3|90566.3|41
1639153280000|2021-12-10 16:21:20|90592.1|90567.1|90592.5|90567.5|90593.1|90568.1|90591|90566|37
1639153290000|2021-12-10 16:21:30|90592.4|90567.4|90588.5|90563.5|90592.7|90567.7|90587.4|90562.4|46
1639153300000|2021-12-10 16:21:40|90588.6|90563.6|90592.9|90567.9|90594.2|90569.2|90586.6|90561.6|58
1639153310000|2021-12-10 16:21:50|90592.1|90567.1|90594.8|90569.8|90595.5|90570.5|90592.1|90567.1|43
1639153320000|2021-12-10 16:22:00|90594.1|90569.1|90590.8|90565.8|90594.1|90569.1|90590|90565|51
1639153330000|2021-12-10 16:22:10|90590.2|90565.2|90590|90565|90592.3|90567.3|90587.9|90562.9|54
1639153340000|2021-12-10 16:22:20|90589.7|90564.7|90591.1|90566.1|90598.4|90573.4|90584.7|90559.7|64
1639153350000|2021-12-10 16:22:30|90591.2|90566.2|90594.3|90569.3|90595|90570|90587|90562|54
1639153360000|2021-12-10 16:22:40|90593.9|90568.9|90607.7|90582.7|90608.5|90583.5|90593.8|90568.8|62
1639153370000|2021-12-10 16:22:50|90607.3|90582.3|90608.9|90583.9|90616.6|90591.6|90600.8|90575.8|58
1639153380000|2021-12-10 16:23:00|90608.5|90583.5|90606.4|90581.4|90614.9|90589.9|90602.4|90577.4|59
1639153390000|2021-12-10 16:23:10|90605.8|90580.8|90612.5|90587.5|90614.9|90589.9|90602.2|90577.2|55
1639153400000|2021-12-10 16:23:20|90611.5|90586.5|90603.2|90578.2|90612|90587|90602.8|90577.8|51
1639153410000|2021-12-10 16:23:30|90603.5|90578.5|90612.5|90587.5|90613.3|90588.3|90603.5|90578.5|46
1639153420000|2021-12-10 16:23:40|90611.9|90586.9|90612.3|90587.3|90612.3|90587.3|90603.9|90578.9|56
1639153430000|2021-12-10 16:23:50|90612|90587|90610.2|90585.2|90613|90588|90607.9|90582.9|41
1639153440000|2021-12-10 16:24:00|90610.1|90585.1|90610.5|90585.5|90614|90589|90606.7|90581.7|51
1639153450000|2021-12-10 16:24:10|90610.1|90585.1|90614.5|90589.5|90614.8|90589.8|90610.1|90585.1|40
1639153460000|2021-12-10 16:24:20|90614.6|90589.6|90610.7|90585.7|90615.3|90590.3|90607.4|90582.4|54
1639153470000|2021-12-10 16:24:30|90611.2|90586.2|90608.4|90583.4|90611.2|90586.2|90607.9|90582.9|54
1639153480000|2021-12-10 16:24:40|90608.9|90583.9|90610.5|90585.5|90611.2|90586.2|90607.9|90582.9|34
1639153490000|2021-12-10 16:24:50|90610.2|90585.2|90607.5|90582.5|90612.9|90587.9|90604|90579|55
1639153500000|2021-12-10 16:25:00|90606.2|90581.2|90639.3|90614.3|90644.9|90619.9|90606.2|90581.2|65
1639153510000|2021-12-10 16:25:10|90639.5|90614.5|90640|90615|90641.5|90616.5|90632.5|90607.5|48
1639153520000|2021-12-10 16:25:20|90639.5|90614.5|90637.4|90612.4|90640.6|90615.6|90634.8|90609.8|48
1639153530000|2021-12-10 16:25:30|90637.1|90612.1|90636.4|90611.4|90637.3|90612.3|90631.1|90606.1|49
1639153540000|2021-12-10 16:25:40|90637|90612|90639.9|90614.9|90642|90617|90636.5|90611.5|51
1639153550000|2021-12-10 16:25:50|90639.6|90614.6|90647.4|90622.4|90647.5|90622.5|90636.8|90611.8|72
1639153560000|2021-12-10 16:26:00|90648.1|90623.1|90648.8|90623.8|90649.8|90624.8|90648|90623|28
1639153570000|2021-12-10 16:26:10|90649|90624|90652.8|90627.8|90653.3|90628.3|90646|90621|41
1639153580000|2021-12-10 16:26:20|90652.9|90627.9|90655.9|90630.9|90658.4|90633.4|90652.6|90627.6|57
1639153590000|2021-12-10 16:26:30|90655.4|90630.4|90653.6|90628.6|90655.5|90630.5|90652.1|90627.1|45
1639153600000|2021-12-10 16:26:40|90653.1|90628.1|90643.2|90618.2|90653.7|90628.7|90631.8|90606.8|38
1639153610000|2021-12-10 16:26:50|90643|90618|90641.4|90616.4|90646.5|90621.5|90637.4|90612.4|63
1639153620000|2021-12-10 16:27:00|90642.5|90617.5|90635.1|90610.1|90642.5|90617.5|90622.3|90597.3|69
1639153630000|2021-12-10 16:27:10|90636|90611|90615.4|90590.4|90636.2|90611.2|90615.4|90590.4|68
1639153640000|2021-12-10 16:27:20|90618.3|90593.3|90607.4|90582.4|90619.2|90594.2|90607|90582|58
1639153650000|2021-12-10 16:27:30|90606.7|90581.7|90572.9|90547.9|90609.5|90584.5|90572|90547|66
1639153660000|2021-12-10 16:27:40|90571.5|90546.5|90593|90568|90593.6|90568.6|90567.9|90542.9|63
1639153670000|2021-12-10 16:27:50|90592.4|90567.4|90592.2|90567.2|90596.8|90571.8|90586.7|90561.7|61
1639153680000|2021-12-10 16:28:00|90592.5|90567.5|90587.1|90562.1|90597|90572|90586.8|90561.8|69
1639153690000|2021-12-10 16:28:10|90587.5|90562.5|90588.6|90563.6|90591.3|90566.3|90582.7|90557.7|57
1639153700000|2021-12-10 16:28:20|90589.3|90564.3|90598.4|90573.4|90600|90575|90586.3|90561.3|64
1639153710000|2021-12-10 16:28:30|90597.3|90572.3|90601.3|90576.3|90607.5|90582.5|90595|90570|75
1639153720000|2021-12-10 16:28:40|90603|90578|90606.1|90581.1|90614.6|90589.6|90601.4|90576.4|71
1639153730000|2021-12-10 16:28:50|90605.5|90580.5|90566.9|90541.9|90605.5|90580.5|90558.2|90533.2|69
1639153740000|2021-12-10 16:29:00|90566.8|90541.8|90561.5|90536.5|90569|90544|90561.2|90536.2|68
1639153750000|2021-12-10 16:29:10|90560.8|90535.8|90555.7|90530.7|90561.4|90536.4|90555.3|90530.3|57
1639153760000|2021-12-10 16:29:20|90555.5|90530.5|90582.4|90557.4|90587.3|90562.3|90552|90527|75
1639153770000|2021-12-10 16:29:30|90582.6|90557.6|90605.1|90580.1|90605.1|90580.1|90574.8|90549.8|76
1639153780000|2021-12-10 16:29:40|90605.5|90580.5|90610.6|90585.6|90617.7|90592.7|90590.2|90565.2|72
1639153790000|2021-12-10 16:29:50|90610.7|90585.7|90555.8|90530.8|90610.7|90585.7|90539.7|90507.8|75
1639153800000|2021-12-10 16:30:00|90556.2|90531.2|90512.4|90487.4|90562.3|90537.3|90512.4|90481.3|71
1639153810000|2021-12-10 16:30:10|90510|90485|90510.9|90485.9|90517.5|90490.5|90501.9|90467.4|67
1639153820000|2021-12-10 16:30:20|90510.6|90485.6|90530.3|90505.3|90530.3|90505.3|90502.9|90477.9|69
1639153830000|2021-12-10 16:30:30|90534|90509|90561.5|90536.5|90565.1|90540.1|90534|90509|74
1639153840000|2021-12-10 16:30:40|90561.7|90536.7|90546.2|90521.2|90561.8|90536.8|90543.9|90518.9|68
1639153850000|2021-12-10 16:30:50|90546|90521|90545|90520|90548.2|90523.2|90539.2|90514.2|65
1639153860000|2021-12-10 16:31:00|90545.1|90520.1|90530.5|90505.5|90546.3|90521.3|90517.8|90492.8|65
1639153870000|2021-12-10 16:31:10|90531.1|90506.1|90534.3|90509.3|90536|90511|90527.2|90502.2|52
1639153880000|2021-12-10 16:31:20|90533.9|90508.9|90507|90482|90533.9|90508.9|90507|90482|67
1639153890000|2021-12-10 16:31:30|90505.8|90480.8|90503.2|90478.2|90511.5|90486.5|90501.4|90459.2|56
1639153900000|2021-12-10 16:31:40|90504.2|90479.2|90505.1|90480.1|90505.8|90480.8|90493.7|90468.7|53
1639153910000|2021-12-10 16:31:50|90505|90480|90497.2|90472.2|90508.3|90483.3|90490.6|90465.6|61
1639153920000|2021-12-10 16:32:00|90497.3|90472.3|90490.2|90465.2|90497.6|90472.6|90487.7|90462.7|57
1639153930000|2021-12-10 16:32:10|90489.9|90464.9|90493.8|90468.8|90497.2|90472.2|90485.3|90460.3|60
1639153940000|2021-12-10 16:32:20|90494|90469|90507.5|90482.5|90508.4|90483.4|90494|90469|49
1639153950000|2021-12-10 16:32:30|90507|90482|90530.2|90505.2|90530.5|90505.5|90505.7|90480.7|68
1639153960000|2021-12-10 16:32:40|90530.3|90505.3|90543.9|90518.9|90544.4|90519.4|90527.3|90502.3|56
1639153970000|2021-12-10 16:32:50|90543.3|90518.3|90549.1|90524.1|90551.2|90526.2|90542.4|90517.4|59
1639153980000|2021-12-10 16:33:00|90549.6|90524.6|90545.5|90520.5|90549.6|90524.6|90544.2|90519.2|64
1639153990000|2021-12-10 16:33:10|90544.9|90519.9|90540.5|90515.5|90545.6|90520.6|90539|90514|51
1639154000000|2021-12-10 16:33:20|90541|90516|90534.9|90509.9|90541.8|90516.8|90534.8|90509.8|38
1639154010000|2021-12-10 16:33:30|90535.1|90510.1|90535.2|90510.2|90543.9|90518.9|90533.9|90508.9|50
1639154020000|2021-12-10 16:33:40|90535|90510|90542.2|90517.2|90545.2|90520.2|90534.4|90509.4|47
1639154030000|2021-12-10 16:33:50|90538.6|90513.6|90538.9|90513.9|90543.2|90518.2|90535.8|90510.8|49
1639154040000|2021-12-10 16:34:00|90538.5|90513.5|90541.6|90516.6|90546.8|90521.8|90531.3|90506.3|59
1639154050000|2021-12-10 16:34:10|90541.8|90516.8|90550.7|90525.7|90551.3|90526.3|90539.8|90514.8|56
1639154060000|2021-12-10 16:34:20|90551.7|90526.7|90555|90530|90557.9|90532.9|90548.1|90523.1|60
1639154070000|2021-12-10 16:34:30|90554.8|90529.8|90562.1|90537.1|90566.4|90541.4|90541.5|90516.5|68
1639154080000|2021-12-10 16:34:40|90562.4|90537.4|90578.4|90553.4|90578.4|90553.4|90562.4|90537.4|63
1639154090000|2021-12-10 16:34:50|90578|90553|90574.4|90549.4|90579.5|90554.5|90572.9|90547.9|47
1639154100000|2021-12-10 16:35:00|90573.7|90548.7|90575.1|90550.1|90579.6|90554.6|90572.3|90547.3|61
1639154110000|2021-12-10 16:35:10|90574.4|90549.4|90564.4|90539.4|90575.1|90550.1|90563.3|90538.3|52
1639154120000|2021-12-10 16:35:20|90564.5|90539.5|90567.8|90542.8|90568.7|90543.7|90564.5|90539.5|51
1639154130000|2021-12-10 16:35:30|90567.6|90542.6|90577.1|90552.1|90577.2|90552.2|90567.6|90542.6|47
1639154140000|2021-12-10 16:35:40|90577.5|90552.5|90576.6|90551.6|90579.7|90554.7|90574.4|90549.4|38
1639154150000|2021-12-10 16:35:50|90578|90553|90581.8|90556.8|90583.3|90558.3|90577.7|90552.7|41
1639154160000|2021-12-10 16:36:00|90582.4|90557.4|90581.5|90556.5|90583|90558|90577.2|90552.2|54
1639154170000|2021-12-10 16:36:10|90581.3|90556.3|90581.2|90556.2|90583.6|90558.6|90578.9|90553.9|56
1639154180000|2021-12-10 16:36:20|90581|90556|90579.6|90554.6|90582|90557|90578.2|90553.2|41
1639154190000|2021-12-10 16:36:30|90579.4|90554.4|90583|90558|90583.7|90558.7|90577.1|90552.1|52
1639154200000|2021-12-10 16:36:40|90583.2|90558.2|90581|90556|90583.4|90558.4|90578.8|90553.8|54
1639154210000|2021-12-10 16:36:50|90580.8|90555.8|90574.1|90549.1|90581.5|90556.5|90572.8|90547.8|46
1639154220000|2021-12-10 16:37:00|90574|90549|90572.6|90547.6|90583.6|90558.6|90572.6|90547.6|59
1639154230000|2021-12-10 16:37:10|90572.5|90547.5|90564.6|90539.6|90575.5|90550.5|90561.2|90536.2|50
1639154240000|2021-12-10 16:37:20|90564.9|90539.9|90557.3|90532.3|90564.9|90539.9|90556.4|90531.4|45
1639154250000|2021-12-10 16:37:30|90558.9|90533.9|90563|90538|90570.5|90545.5|90558.8|90533.8|55
1639154260000|2021-12-10 16:37:40|90563.1|90538.1|90555.1|90530.1|90564.2|90539.2|90554.5|90529.5|44
1639154270000|2021-12-10 16:37:50|90554.2|90529.2|90552.3|90527.3|90555.7|90530.7|90551|90526|52
1639154280000|2021-12-10 16:38:00|90553.3|90528.3|90561.4|90536.4|90561.6|90536.6|90552.6|90527.6|63
1639154290000|2021-12-10 16:38:10|90560.8|90535.8|90562.5|90537.5|90562.7|90537.7|90554.5|90529.5|55
1639154300000|2021-12-10 16:38:20|90559.5|90534.5|90557.8|90532.8|90562.4|90537.4|90557.8|90532.8|59
1639154310000|2021-12-10 16:38:30|90558|90533|90565.9|90540.9|90565.9|90540.9|90558|90533|57
1639154320000|2021-12-10 16:38:40|90566.3|90541.3|90579.1|90554.1|90579.1|90554.1|90566.3|90541.3|48
1639154330000|2021-12-10 16:38:50|90579.5|90554.5|90575.5|90550.5|90581.2|90556.2|90570.9|90545.9|66
1639154340000|2021-12-10 16:39:00|90576.2|90551.2|90567.5|90542.5|90577.3|90552.3|90564|90539|52
1639154350000|2021-12-10 16:39:10|90567.4|90542.4|90569|90544|90569.6|90544.6|90563.2|90538.2|52
1639154360000|2021-12-10 16:39:20|90568.9|90543.9|90559.8|90534.8|90569.7|90544.7|90556.8|90531.8|53
1639154370000|2021-12-10 16:39:30|90559.6|90534.6|90563.9|90538.9|90566.3|90541.3|90559.2|90534.2|63
1639154380000|2021-12-10 16:39:40|90564.9|90539.9|90558.2|90533.2|90565.7|90540.7|90557.6|90532.6|61
1639154390000|2021-12-10 16:39:50|90558.1|90533.1|90556|90531|90558.8|90533.8|90549.8|90524.8|62
1639154400000|2021-12-10 16:40:00|90556.2|90531.2|90559.3|90534.3|90560.1|90535.1|90553.5|90528.5|67
1639154410000|2021-12-10 16:40:10|90559.8|90534.8|90554.2|90529.2|90559.8|90534.8|90553.7|90528.7|51
1639154420000|2021-12-10 16:40:20|90554.6|90529.6|90556.4|90531.4|90557.2|90532.2|90554.3|90529.3|40
1639154430000|2021-12-10 16:40:30|90556.1|90531.1|90553.5|90528.5|90557.2|90532.2|90552.4|90527.4|43
1639154440000|2021-12-10 16:40:40|90554.1|90529.1|90551.3|90526.3|90554.1|90529.1|90544.9|90519.9|56
1639154450000|2021-12-10 16:40:50|90552.2|90527.2|90546.4|90521.4|90556.4|90531.4|90546.4|90521.4|56
1639154460000|2021-12-10 16:41:00|90546.3|90521.3|90546.8|90521.8|90548.5|90523.5|90543.5|90518.5|49
1639154470000|2021-12-10 16:41:10|90546.5|90521.5|90550|90525|90551.5|90526.5|90546.5|90521.5|46
1639154480000|2021-12-10 16:41:20|90549.6|90524.6|90534.5|90509.5|90551.2|90526.2|90533.5|90508.5|58
1639154490000|2021-12-10 16:41:30|90534.3|90509.3|90528.9|90503.9|90534.8|90509.8|90526.8|90501.8|51
1639154500000|2021-12-10 16:41:40|90529|90504|90529|90504|90532.9|90507.9|90526.9|90501.9|51
1639154510000|2021-12-10 16:41:50|90528.9|90503.9|90523.3|90498.3|90530.2|90505.2|90523.3|90498.3|39
1639154520000|2021-12-10 16:42:00|90523.5|90498.5|90527.5|90502.5|90530|90505|90523.2|90498.2|48
1639154530000|2021-12-10 16:42:10|90527.4|90502.4|90531|90506|90534.7|90509.7|90527.1|90502.1|54
1639154540000|2021-12-10 16:42:20|90531.2|90506.2|90529.8|90504.8|90531.2|90506.2|90528.5|90503.5|38
1639154550000|2021-12-10 16:42:30|90531.6|90506.6|90530.2|90505.2|90536.2|90511.2|90528.4|90503.4|59
1639154560000|2021-12-10 16:42:40|90530.3|90505.3|90532.2|90507.2|90533.5|90508.5|90529.6|90504.6|47
1639154570000|2021-12-10 16:42:50|90532.4|90507.4|90532.7|90507.7|90534|90509|90531|90506|49
1639154580000|2021-12-10 16:43:00|90533|90508|90526.2|90501.2|90533|90508|90525|90500|58
1639154590000|2021-12-10 16:43:10|90526.1|90501.1|90525.2|90500.2|90529.9|90504.9|90525.2|90500.2|44
1639154600000|2021-12-10 16:43:20|90525.1|90500.1|90539.5|90514.5|90542|90517|90524.5|90499.5|56
1639154610000|2021-12-10 16:43:30|90539.3|90514.3|90540.2|90515.2|90540.7|90515.7|90536.9|90511.9|51
1639154620000|2021-12-10 16:43:40|90539.8|90514.8|90537.8|90512.8|90541.4|90516.4|90535.4|90510.4|62
1639154630000|2021-12-10 16:43:50|90537.6|90512.6|90536|90511|90538|90513|90533.7|90508.7|47
1639154640000|2021-12-10 16:44:00|90536.3|90511.3|90535.2|90510.2|90537.2|90512.2|90534.6|90509.6|47
1639154650000|2021-12-10 16:44:10|90534.8|90509.8|90524.8|90499.8|90537.5|90512.5|90524.7|90499.7|63
1639154660000|2021-12-10 16:44:20|90525|90500|90479.3|90454.3|90526.1|90500|90473.2|90438.2|75
1639154670000|2021-12-10 16:44:30|90479|90454|90470.4|90445.4|90479.3|90454.3|90467|90422.1|72
1639154680000|2021-12-10 16:44:40|90469.1|90444.1|90469.5|90444.5|90482.2|90449.8|90458.5|90421|70
1639154690000|2021-12-10 16:44:50|90468.9|90443.9|90467.1|90442.1|90473.4|90448.4|90465.2|90440.2|69
1639154700000|2021-12-10 16:45:00|90466.3|90441.3|90467.1|90442.1|90471.1|90446.1|90465.2|90440.2|62
1639154710000|2021-12-10 16:45:10|90466.7|90441.7|90468.1|90443.1|90470.4|90445.4|90464.7|90439.7|62
1639154720000|2021-12-10 16:45:20|90467.5|90442.5|90475.3|90450.3|90475.3|90450.3|90462.1|90437.1|52
1639154730000|2021-12-10 16:45:30|90475.7|90450.7|90480.5|90455.5|90481.3|90456.3|90471.8|90446.8|60
1639154740000|2021-12-10 16:45:40|90480.7|90455.7|90479.9|90454.9|90482.3|90457.3|90478|90453|56
1639154750000|2021-12-10 16:45:50|90479.8|90454.8|90472.1|90447.1|90480.7|90455.7|90472|90447|52
1639154760000|2021-12-10 16:46:00|90473.8|90448.8|90475.3|90450.3|90476|90451|90471.5|90446.5|56
1639154770000|2021-12-10 16:46:10|90475|90450|90471.7|90446.7|90475.1|90450.1|90470.4|90445.4|55
1639154780000|2021-12-10 16:46:20|90471.2|90446.2|90462.4|90437.4|90471.3|90446.3|90462.4|90437.4|49
1639154790000|2021-12-10 16:46:30|90461.7|90436.7|90447|90422|90463.6|90438.6|90442.2|90417.2|69
1639154800000|2021-12-10 16:46:40|90446.4|90421.4|90427.3|90402.3|90447.3|90422.3|90427.3|90402.3|68
1639154810000|2021-12-10 16:46:50|90427.8|90402.8|90432.6|90407.6|90437.7|90412.7|90426.4|90401.4|63
1639154820000|2021-12-10 16:47:00|90432.4|90407.4|90443.4|90418.4|90445.5|90420.5|90431.9|90406.9|63
1639154830000|2021-12-10 16:47:10|90443|90418|90446.5|90421.5|90447.2|90422.2|90440.7|90415.7|65
1639154840000|2021-12-10 16:47:20|90446.7|90421.7|90438.3|90413.3|90454.1|90429.1|90438.3|90413.3|68
1639154850000|2021-12-10 16:47:30|90438.1|90413.1|90447.3|90422.3|90451.3|90426.3|90438|90413|72
1639154860000|2021-12-10 16:47:40|90447.5|90422.5|90463.9|90438.9|90465.5|90440.5|90445.3|90420.3|62
1639154870000|2021-12-10 16:47:50|90463.8|90438.8|90464|90439|90467.8|90442.8|90456.4|90431.4|61
1639154880000|2021-12-10 16:48:00|90463.9|90438.9|90456|90431|90465.6|90440.6|90454.9|90429.9|62
1639154890000|2021-12-10 16:48:10|90456.2|90431.2|90450|90425|90457.3|90432.3|90445.5|90420.5|63
1639154900000|2021-12-10 16:48:20|90451.3|90426.3|90454.4|90429.4|90456.4|90431.4|90448.2|90423.2|66
1639154910000|2021-12-10 16:48:30|90454.7|90429.7|90454.5|90429.5|90457|90432|90450.9|90425.9|51
1639154920000|2021-12-10 16:48:40|90455.2|90430.2|90452.6|90427.6|90456.4|90431.4|90448.9|90423.9|43
1639154930000|2021-12-10 16:48:50|90454|90429|90456.4|90431.4|90457.6|90432.6|90450.4|90425.4|56
1639154940000|2021-12-10 16:49:00|90455.3|90430.3|90447|90422|90457.2|90432.2|90446.1|90421.1|55
1639154950000|2021-12-10 16:49:10|90446.8|90421.8|90440.8|90415.8|90447.3|90422.3|90437.6|90412.6|59
1639154960000|2021-12-10 16:49:20|90440.4|90415.4|90439.2|90414.2|90446.5|90421.5|90439.1|90414.1|62
1639154970000|2021-12-10 16:49:30|90439.1|90414.1|90434.1|90409.1|90439.1|90414.1|90429.3|90404.3|59
1639154980000|2021-12-10 16:49:40|90434.8|90409.8|90445.7|90420.7|90449.8|90424.8|90432.3|90407.3|65
1639154990000|2021-12-10 16:49:50|90447|90422|90444.4|90419.4|90447.9|90422.9|90439.9|90414.9|57
1639155000000|2021-12-10 16:50:00|90445.7|90420.7|90444.2|90419.2|90447.8|90422.8|90441.7|90416.7|67
1639155010000|2021-12-10 16:50:10|90444|90419|90445.3|90420.3|90446|90421|90442|90417|47
1639155020000|2021-12-10 16:50:20|90445.1|90420.1|90434.4|90409.4|90449.8|90424.8|90430.4|90405.4|67
1639155030000|2021-12-10 16:50:30|90433.5|90408.5|90431.2|90406.2|90434.1|90409.1|90423.7|90398.7|54
1639155040000|2021-12-10 16:50:40|90431.7|90406.7|90431.5|90406.5|90441.4|90416.4|90426.6|90401.6|68
1639155050000|2021-12-10 16:50:50|90432.6|90407.6|90449.7|90424.7|90450.3|90425.3|90431.3|90406.3|52
1639155060000|2021-12-10 16:51:00|90449.8|90424.8|90446.5|90421.5|90449.8|90424.8|90445.8|90420.8|47
1639155070000|2021-12-10 16:51:10|90446.3|90421.3|90447.5|90422.5|90449.7|90424.7|90445.7|90420.7|31
1639155080000|2021-12-10 16:51:20|90447.4|90422.4|90449.7|90424.7|90451.2|90426.2|90447.2|90422.2|46
1639155090000|2021-12-10 16:51:30|90450|90425|90449.6|90424.6|90450|90425|90447.8|90422.8|40
1639155100000|2021-12-10 16:51:40|90450.6|90425.6|90447.6|90422.6|90451.9|90426.9|90447.4|90422.4|41
1639155110000|2021-12-10 16:51:50|90447.5|90422.5|90447.3|90422.3|90448.9|90423.9|90447.2|90422.2|42
1639155120000|2021-12-10 16:52:00|90447.5|90422.5|90448|90423|90449.6|90424.6|90446.7|90421.7|35
1639155130000|2021-12-10 16:52:10|90448.2|90423.2|90453.5|90428.5|90455.3|90430.3|90448.2|90423.2|46
1639155140000|2021-12-10 16:52:20|90453|90428|90452.8|90427.8|90455.9|90430.9|90452.8|90427.8|36
1639155150000|2021-12-10 16:52:30|90453.5|90428.5|90453.4|90428.4|90453.8|90428.8|90450.1|90425.1|44
1639155160000|2021-12-10 16:52:40|90453.6|90428.6|90453.2|90428.2|90453.7|90428.7|90452.5|90427.5|31
1639155170000|2021-12-10 16:52:50|90453.4|90428.4|90454.4|90429.4|90455|90430|90451.9|90426.9|30
1639155180000|2021-12-10 16:53:00|90453.6|90428.6|90457.9|90432.9|90461.2|90436.2|90453.3|90428.3|44
1639155190000|2021-12-10 16:53:10|90458|90433|90457.8|90432.8|90460.1|90435.1|90456.1|90431.1|34
1639155200000|2021-12-10 16:53:20|90457.9|90432.9|90455.3|90430.3|90458.5|90433.5|90455.3|90430.3|36
1639155210000|2021-12-10 16:53:30|90455.2|90430.2|90456.2|90431.2|90457|90432|90454.2|90429.2|30
1639155220000|2021-12-10 16:53:40|90456.1|90431.1|90469|90444|90469|90444|90455.8|90430.8|57
1639155230000|2021-12-10 16:53:50|90471.2|90446.2|90471.2|90446.2|90475.9|90450.9|90469.2|90444.2|53
1639155240000|2021-12-10 16:54:00|90470.9|90445.9|90475.2|90450.2|90479|90454|90470.9|90445.9|54
1639155250000|2021-12-10 16:54:10|90475.1|90450.1|90476.1|90451.1|90476.2|90451.2|90474.6|90449.6|35
1639155260000|2021-12-10 16:54:20|90476.2|90451.2|90485.2|90460.2|90486.6|90461.6|90476.2|90451.2|50
1639155270000|2021-12-10 16:54:30|90486.8|90461.8|90491.8|90466.8|90492.2|90467.2|90486.8|90461.8|54
1639155280000|2021-12-10 16:54:40|90491.6|90466.6|90490|90465|90492.7|90467.7|90489.8|90464.8|37
1639155290000|2021-12-10 16:54:50|90489.3|90464.3|90492.7|90467.7|90492.7|90467.7|90489.3|90464.3|37
1639155300000|2021-12-10 16:55:00|90492.4|90467.4|90492|90467|90495|90470|90491.2|90466.2|42
1639155310000|2021-12-10 16:55:10|90491.5|90466.5|90493.9|90468.9|90494.7|90469.7|90490.5|90465.5|43
1639155320000|2021-12-10 16:55:20|90494|90469|90494.6|90469.6|90496.2|90471.2|90491.4|90466.4|45
1639155330000|2021-12-10 16:55:30|90495.1|90470.1|90497.3|90472.3|90497.3|90472.3|90490.4|90465.4|50
1639155340000|2021-12-10 16:55:40|90497.6|90472.6|90498.7|90473.7|90499|90474|90496.7|90471.7|39
1639155350000|2021-12-10 16:55:50|90498.2|90473.2|90500.3|90475.3|90503.8|90478.8|90498.2|90473.2|41
1639155360000|2021-12-10 16:56:00|90500.5|90475.5|90504.6|90479.6|90504.8|90479.8|90500.1|90475.1|39
1639155370000|2021-12-10 16:56:10|90504.5|90479.5|90520.7|90495.7|90527.1|90502.1|90502.9|90477.9|60
1639155380000|2021-12-10 16:56:20|90521.1|90496.1|90527.1|90502.1|90527.1|90502.1|90518.9|90493.9|45
1639155390000|2021-12-10 16:56:30|90526|90501|90514.3|90489.3|90526.8|90501.8|90512.8|90487.8|57
1639155400000|2021-12-10 16:56:40|90514.4|90489.4|90514|90489|90514.4|90489.4|90511.2|90486.2|38
1639155410000|2021-12-10 16:56:50|90513.9|90488.9|90521.1|90496.1|90522.8|90497.8|90512.5|90487.5|47
1639155420000|2021-12-10 16:57:00|90521|90496|90526.3|90501.3|90527|90502|90515.8|90490.8|60
1639155430000|2021-12-10 16:57:10|90528.6|90503.6|90534.1|90509.1|90535.4|90510.4|90525.9|90500.9|54
1639155440000|2021-12-10 16:57:20|90534.9|90509.9|90534.6|90509.6|90537.8|90512.8|90532.1|90507.1|59
1639155450000|2021-12-10 16:57:30|90535.5|90510.5|90540.2|90515.2|90543.7|90518.7|90534.8|90509.8|50
1639155460000|2021-12-10 16:57:40|90541.1|90516.1|90542.5|90517.5|90545.2|90520.2|90541.1|90516.1|46
1639155470000|2021-12-10 16:57:50|90542.8|90517.8|90543.6|90518.6|90545.5|90520.5|90542.8|90517.8|41
1639155480000|2021-12-10 16:58:00|90543.7|90518.7|90543.1|90518.1|90544.4|90519.4|90541.2|90516.2|47
1639155490000|2021-12-10 16:58:10|90543.6|90518.6|90540.2|90515.2|90544|90519|90539.6|90514.6|49
1639155500000|2021-12-10 16:58:20|90539.9|90514.9|90529.5|90504.5|90539.9|90514.9|90528.3|90503.3|49
1639155510000|2021-12-10 16:58:30|90529.4|90504.4|90534.9|90509.9|90535.5|90510.5|90528.5|90503.5|40
1639155520000|2021-12-10 16:58:40|90535.1|90510.1|90541.3|90516.3|90542|90517|90534.3|90509.3|39
1639155530000|2021-12-10 16:58:50|90541.5|90516.5|90553.8|90528.8|90554.8|90529.8|90540.8|90515.8|55
1639155540000|2021-12-10 16:59:00|90553.1|90528.1|90550.1|90525.1|90554.3|90529.3|90550.1|90525.1|47
1639155550000|2021-12-10 16:59:10|90550|90525|90551.5|90526.5|90552|90527|90549.3|90524.3|34
1639155560000|2021-12-10 16:59:20|90551.3|90526.3|90535|90510|90555.5|90530.5|90533.2|90508.2|67
1639155570000|2021-12-10 16:59:30|90533.4|90508.4|90525.6|90500.6|90534.4|90509.4|90524.5|90499.5|57
1639155580000|2021-12-10 16:59:40|90526.2|90501.2|90528.7|90503.7|90534|90509|90526.2|90501.2|65
1639155590000|2021-12-10 16:59:50|90528.6|90503.6|90530.5|90505.5|90530.5|90505.5|90527.3|90502.3|57
1639155600000|2021-12-10 17:00:00|90530.6|90505.6|90535.9|90510.9|90536.8|90511.8|90525.4|90500.4|70
1639155610000|2021-12-10 17:00:10|90536|90511|90554|90529|90566.2|90529|90534.7|90509.7|65
1639155620000|2021-12-10 17:00:20|90554.6|90529.6|90552.1|90527.1|90555.6|90530.6|90550.8|90525.8|45
1639155630000|2021-12-10 17:00:30|90550.9|90525.9|90546.7|90521.7|90552.1|90527.1|90545.4|90520.4|49
1639155640000|2021-12-10 17:00:40|90546.5|90521.5|90534.1|90509.1|90547|90522|90532.1|90507.1|57
1639155650000|2021-12-10 17:00:50|90533.2|90508.2|90533.4|90508.4|90534.5|90509.5|90532|90507|47
1639155660000|2021-12-10 17:01:00|90533.2|90508.2|90531|90506|90533.4|90508.4|90527.9|90502.9|59
1639155670000|2021-12-10 17:01:10|90531.6|90506.6|90530.4|90505.4|90534.3|90509.3|90530.2|90505.2|51
1639155680000|2021-12-10 17:01:20|90530.7|90505.7|90531|90506|90531.8|90506.8|90529.2|90504.2|39
1639155690000|2021-12-10 17:01:30|90531.1|90506.1|90535.4|90510.4|90538.9|90513.9|90530.4|90505.4|46
1639155700000|2021-12-10 17:01:40|90535.2|90510.2|90536.7|90511.7|90538|90513|90535.2|90510.2|43
1639155710000|2021-12-10 17:01:50|90538.1|90513.1|90537.8|90512.8|90538.6|90513.6|90537.5|90512.5|46
1639155720000|2021-12-10 17:02:00|90537.5|90512.5|90537.7|90512.7|90540.5|90515.5|90536.4|90511.4|35
1639155730000|2021-12-10 17:02:10|90538|90513|90531.8|90506.8|90539|90514|90529.4|90504.4|49
1639155740000|2021-12-10 17:02:20|90531.6|90506.6|90532.6|90507.6|90533.5|90508.5|90531.6|90506.6|50
1639155750000|2021-12-10 17:02:30|90534.8|90509.8|90533.5|90508.5|90536|90511|90531.2|90506.2|34
1639155760000|2021-12-10 17:02:40|90533.2|90508.2|90537.3|90512.3|90537.3|90512.3|90530.7|90505.7|34
1639155770000|2021-12-10 17:02:50|90537.4|90512.4|90544.6|90519.6|90544.8|90519.8|90537.4|90512.4|52
1639155780000|2021-12-10 17:03:00|90544.7|90519.7|90539.6|90514.6|90546.7|90521.7|90539.6|90514.6|52
1639155790000|2021-12-10 17:03:10|90538.7|90513.7|90535.2|90510.2|90538.7|90513.7|90532.8|90507.8|61
1639155800000|2021-12-10 17:03:20|90535.1|90510.1|90542.9|90517.9|90542.9|90517.9|90534.1|90509.1|56
1639155810000|2021-12-10 17:03:30|90541|90516|90541.4|90516.4|90541.4|90516.4|90538.9|90513.9|39
1639155820000|2021-12-10 17:03:40|90541.3|90516.3|90550.1|90525.1|90550.1|90525.1|90541.3|90516.3|51
1639155830000|2021-12-10 17:03:50|90549.9|90524.9|90551.6|90526.6|90552.4|90527.4|90547.7|90522.7|53
1639155840000|2021-12-10 17:04:00|90551.8|90526.8|90548.8|90523.8|90552.8|90527.8|90546.9|90521.9|54
1639155850000|2021-12-10 17:04:10|90548.4|90523.4|90548.7|90523.7|90550.4|90525.4|90547.1|90522.1|44
1639155860000|2021-12-10 17:04:20|90549.2|90524.2|90551.9|90526.9|90552|90527|90548.6|90523.6|41
1639155870000|2021-12-10 17:04:30|90551.8|90526.8|90553.9|90528.9|90557.1|90532.1|90551|90526|37
1639155880000|2021-12-10 17:04:40|90554.3|90529.3|90556.8|90531.8|90560|90535|90553.7|90528.7|56
1639155890000|2021-12-10 17:04:50|90557.7|90532.7|90557.8|90532.8|90561.2|90536.2|90557.4|90532.4|33
1639155900000|2021-12-10 17:05:00|90558.1|90533.1|90558.1|90533.1|90561.1|90536.1|90556.9|90531.9|49
1639155910000|2021-12-10 17:05:10|90554.5|90529.5|90557.6|90532.6|90559.7|90534.7|90554.5|90529.5|43
1639155920000|2021-12-10 17:05:20|90557.2|90532.2|90556.4|90531.4|90558.5|90533.5|90555.7|90530.7|25
1639155930000|2021-12-10 17:05:30|90556.9|90531.9|90557.3|90532.3|90558.1|90533.1|90554.5|90529.5|36
1639155940000|2021-12-10 17:05:40|90557.4|90532.4|90556|90531|90558|90533|90554.4|90529.4|49
1639155950000|2021-12-10 17:05:50|90556.5|90531.5|90554.9|90529.9|90557.7|90532.7|90551.5|90526.5|37
1639155960000|2021-12-10 17:06:00|90555|90530|90554.2|90529.2|90555.9|90530.9|90552.8|90527.8|28
1639155970000|2021-12-10 17:06:10|90554.3|90529.3|90552.2|90527.2|90554.3|90529.3|90551.5|90526.5|37
1639155980000|2021-12-10 17:06:20|90551.5|90526.5|90545.3|90520.3|90553.9|90528.9|90544.9|90519.9|48
1639155990000|2021-12-10 17:06:30|90545.4|90520.4|90543.2|90518.2|90548.1|90523.1|90543|90518|48
1639156000000|2021-12-10 17:06:40|90544.4|90519.4|90529.6|90504.6|90545|90520|90529.4|90504.4|52
1639156010000|2021-12-10 17:06:50|90530.4|90505.4|90516.8|90491.8|90530.4|90505.4|90515.2|90490.2|54
1639156020000|2021-12-10 17:07:00|90517.1|90492.1|90505.4|90480.4|90517.4|90492.4|90505.1|90480.1|60
1639156030000|2021-12-10 17:07:10|90505.5|90480.5|90503.6|90478.6|90513.4|90481|90499.6|90463.4|69
1639156040000|2021-12-10 17:07:20|90502.8|90477.8|90503.4|90478.4|90505.5|90480.5|90501.2|90476.2|53
1639156050000|2021-12-10 17:07:30|90503.6|90478.6|90505.9|90480.9|90507.2|90482.2|90500.5|90475.5|56
1639156060000|2021-12-10 17:07:40|90506.4|90481.4|90513.1|90488.1|90513.6|90488.6|90503.8|90478.8|57
1639156070000|2021-12-10 17:07:50|90512.9|90487.9|90490.5|90465.5|90513.8|90488.8|90490.5|90465.5|47
1639156080000|2021-12-10 17:08:00|90490.8|90465.8|90489.3|90464.3|90491.4|90466.4|90487.4|90462.4|50
1639156090000|2021-12-10 17:08:10|90489.8|90464.8|90480.2|90455.2|90490.1|90465.1|90479.5|90454.5|48
1639156100000|2021-12-10 17:08:20|90479.6|90454.6|90478.8|90453.8|90480.2|90455.2|90476.3|90451.3|52
1639156110000|2021-12-10 17:08:30|90479.3|90454.3|90483.8|90458.8|90483.8|90458.8|90478|90453|49
1639156120000|2021-12-10 17:08:40|90484|90459|90487.8|90462.8|90487.8|90462.8|90482.2|90457.2|56
1639156130000|2021-12-10 17:08:50|90487.9|90462.9|90486|90461|90489.3|90464.3|90484.8|90459.8|51
1639156140000|2021-12-10 17:09:00|90486.8|90461.8|90484.1|90459.1|90489.9|90464.9|90482.2|90457.2|59
1639156150000|2021-12-10 17:09:10|90483|90458|90485.1|90460.1|90485.7|90460.7|90483|90458|34
1639156160000|2021-12-10 17:09:20|90484.2|90459.2|90484.6|90459.6|90485.9|90460.9|90483.9|90458.9|32
1639156170000|2021-12-10 17:09:30|90484.5|90459.5|90483.8|90458.8|90486.7|90461.7|90483.1|90458.1|31
1639156180000|2021-12-10 17:09:40|90483.6|90458.6|90487|90462|90488.2|90463.2|90483.6|90458.6|36
1639156190000|2021-12-10 17:09:50|90488.9|90463.9|90487.8|90462.8|90489.6|90464.6|90487.7|90462.7|38
1639156200000|2021-12-10 17:10:00|90487.7|90462.7|90488.4|90463.4|90489|90464|90487.5|90462.5|32
1639156210000|2021-12-10 17:10:10|90488.8|90463.8|90487.6|90462.6|90489.7|90464.7|90486.9|90461.9|21
1639156220000|2021-12-10 17:10:20|90487.3|90462.3|90487.6|90462.6|90490.7|90465.7|90481|90456|48
1639156230000|2021-12-10 17:10:30|90487.5|90462.5|90479.6|90454.6|90488.6|90463.6|90478.1|90453.1|29
1639156240000|2021-12-10 17:10:40|90481.1|90456.1|90481.5|90456.5|90484.3|90459.3|90480|90455|28
1639156250000|2021-12-10 17:10:50|90481.4|90456.4|90476.8|90451.8|90481.4|90456.4|90473.6|90448.6|45
1639156260000|2021-12-10 17:11:00|90476.6|90451.6|90478.1|90453.1|90483.2|90458.2|90476.4|90451.4|44
1639156270000|2021-12-10 17:11:10|90478.6|90453.6|90473.4|90448.4|90478.6|90453.6|90473.2|90448.2|47
1639156280000|2021-12-10 17:11:20|90473.5|90448.5|90469.7|90444.7|90475.8|90450.8|90467.8|90442.8|36
1639156290000|2021-12-10 17:11:30|90469.3|90444.3|90468.3|90443.3|90470.6|90445.6|90467.4|90442.4|41
1639156300000|2021-12-10 17:11:40|90468.5|90443.5|90468.2|90443.2|90469.4|90444.4|90467.6|90442.6|19
1639156310000|2021-12-10 17:11:50|90468|90443|90467.8|90442.8|90469.2|90444.2|90467.8|90442.8|18
1639156320000|2021-12-10 17:12:00|90468|90443|90468|90443|90469.2|90444.2|90466.2|90441.2|26
1639156330000|2021-12-10 17:12:10|90467.5|90442.5|90467.8|90442.8|90469.9|90444.9|90467.1|90442.1|32
1639156340000|2021-12-10 17:12:20|90468.3|90443.3|90459.2|90434.2|90468.3|90443.3|90457.7|90432.7|49
1639156350000|2021-12-10 17:12:30|90458.2|90433.2|90459.6|90434.6|90464.2|90439.2|90457.4|90432.4|56
1639156360000|2021-12-10 17:12:40|90458.5|90433.5|90458.1|90433.1|90461.1|90436.1|90457.6|90432.6|40
1639156370000|2021-12-10 17:12:50|90458|90433|90451.4|90426.4|90459|90434|90451.3|90426.3|44
1639156380000|2021-12-10 17:13:00|90453.2|90428.2|90450.3|90425.3|90455.4|90430.4|90450|90425|28
1639156390000|2021-12-10 17:13:10|90450.8|90425.8|90452.1|90427.1|90454.9|90429.9|90450.8|90425.8|37
1639156400000|2021-12-10 17:13:20|90452.6|90427.6|90452.4|90427.4|90454.8|90429.8|90450.9|90425.9|35
1639156410000|2021-12-10 17:13:30|90454.2|90429.2|90455.8|90430.8|90456.7|90431.7|90449.2|90424.2|47
1639156420000|2021-12-10 17:13:40|90456.3|90431.3|90451.1|90426.1|90456.3|90431.3|90450|90425|47
1639156430000|2021-12-10 17:13:50|90451.2|90426.2|90452.9|90427.9|90452.9|90427.9|90450.2|90425.2|29
1639156440000|2021-12-10 17:14:00|90452.5|90427.5|90452.6|90427.6|90458.7|90433.7|90452.5|90427.5|49
1639156450000|2021-12-10 17:14:10|90452.5|90427.5|90451.7|90426.7|90454.4|90429.4|90451.6|90426.6|31
1639156460000|2021-12-10 17:14:20|90452|90427|90447.5|90422.5|90452|90427|90446|90421|45
1639156470000|2021-12-10 17:14:30|90447.4|90422.4|90450.9|90425.9|90450.9|90425.9|90446|90421|45
1639156480000|2021-12-10 17:14:40|90448.9|90423.9|90455.9|90430.9|90456.1|90431.1|90448.9|90423.9|46
1639156490000|2021-12-10 17:14:50|90454.5|90429.5|90452.9|90427.9|90456.4|90431.4|90452.9|90427.9|34
1639156500000|2021-12-10 17:15:00|90452.4|90427.4|90456.5|90431.5|90456.7|90431.7|90452.4|90427.4|34
1639156510000|2021-12-10 17:15:10|90457.4|90432.4|90455.8|90430.8|90458.5|90433.5|90454.8|90429.8|33
1639156520000|2021-12-10 17:15:20|90454.8|90429.8|90458.1|90433.1|90461|90436|90451.3|90426.3|47
1639156530000|2021-12-10 17:15:30|90459.3|90434.3|90459.5|90434.5|90460|90435|90457|90432|33
1639156540000|2021-12-10 17:15:40|90457.6|90432.6|90460.5|90435.5|90461.8|90436.8|90457.6|90432.6|21
1639156550000|2021-12-10 17:15:50|90461.1|90436.1|90461.2|90436.2|90461.4|90436.4|90458.8|90433.8|32
1639156560000|2021-12-10 17:16:00|90460.5|90435.5|90463.2|90438.2|90464.9|90439.9|90460.5|90435.5|41
1639156570000|2021-12-10 17:16:10|90464.6|90439.6|90460|90435|90464.6|90439.6|90458|90433|24
1639156580000|2021-12-10 17:16:20|90459.3|90434.3|90460.7|90435.7|90460.9|90435.9|90458.5|90433.5|30
1639156590000|2021-12-10 17:16:30|90460.3|90435.3|90460.7|90435.7|90461|90436|90459.9|90434.9|22
1639156600000|2021-12-10 17:16:40|90460.8|90435.8|90460.1|90435.1|90463.3|90438.3|90459|90434|35
1639156610000|2021-12-10 17:16:50|90460.7|90435.7|90452.1|90427.1|90462.5|90437.5|90450.8|90425.8|47
1639156620000|2021-12-10 17:17:00|90450.9|90425.9|90444.2|90419.2|90452.7|90427.7|90444.1|90419.1|51
1639156630000|2021-12-10 17:17:10|90444.5|90419.5|90443.9|90418.9|90448.4|90423.4|90443.9|90418.9|35
1639156640000|2021-12-10 17:17:20|90444.1|90419.1|90435.7|90410.7|90444.1|90419.1|90428.8|90403.8|61
1639156650000|2021-12-10 17:17:30|90435.9|90410.9|90435.4|90410.4|90436.9|90411.9|90435.4|90410.4|30
1639156660000|2021-12-10 17:17:40|90434.6|90409.6|90433.3|90408.3|90436.3|90411.3|90431.6|90406.6|56
1639156670000|2021-12-10 17:17:50|90433.4|90408.4|90427.5|90402.5|90434.5|90409.5|90423.7|90398.7|56
1639156680000|2021-12-10 17:18:00|90427.4|90402.4|90427.3|90402.3|90427.7|90402.7|90425.9|90400.9|34
1639156690000|2021-12-10 17:18:10|90427.4|90402.4|90424.7|90399.7|90428.5|90403.5|90423.4|90398.4|45
1639156700000|2021-12-10 17:18:20|90425.3|90400.3|90422.4|90397.4|90426.2|90401.2|90421.7|90396.7|40
1639156710000|2021-12-10 17:18:30|90419.7|90394.7|90423.1|90398.1|90424.4|90399.4|90419.7|90394.7|45
1639156720000|2021-12-10 17:18:40|90423|90398|90428.3|90403.3|90430|90405|90422.8|90397.8|59
1639156730000|2021-12-10 17:18:50|90428.8|90403.8|90436.9|90411.9|90437.9|90412.9|90428.8|90403.8|56
1639156740000|2021-12-10 17:19:00|90436.8|90411.8|90437.8|90412.8|90439.5|90414.5|90434.2|90409.2|42
1639156750000|2021-12-10 17:19:10|90438|90413|90438|90413|90438.7|90413.7|90436.4|90411.4|38
1639156760000|2021-12-10 17:19:20|90437.6|90412.6|90438.9|90413.9|90438.9|90413.9|90435.9|90410.9|35
1639156770000|2021-12-10 17:19:30|90439.2|90414.2|90438.5|90413.5|90441.3|90416.3|90438.5|90413.5|24
1639156780000|2021-12-10 17:19:40|90438.9|90413.9|90441.3|90416.3|90445.3|90420.3|90438.9|90413.9|58
1639156790000|2021-12-10 17:19:50|90441.5|90416.5|90447.5|90422.5|90451.5|90426.5|90440.8|90415.8|44
1639156800000|2021-12-10 17:20:00|90448.7|90423.7|90455.4|90430.4|90455.6|90430.6|90446.8|90421.8|52
1639156810000|2021-12-10 17:20:10|90455.5|90430.5|90468.8|90443.8|90478.5|90444|90454.9|90428.5|49
1639156820000|2021-12-10 17:20:20|90468.7|90443.7|90479.8|90454.8|90479.8|90454.8|90468.7|90443.7|45
1639156830000|2021-12-10 17:20:30|90481.8|90456.8|90485.1|90460.1|90485.1|90460.1|90481.1|90456.1|38
1639156840000|2021-12-10 17:20:40|90485|90460|90494.3|90469.3|90494.8|90469.8|90483.6|90458.6|47
1639156850000|2021-12-10 17:20:50|90494.2|90469.2|90487.3|90462.3|90494.7|90469.7|90486.8|90461.8|47
1639156860000|2021-12-10 17:21:00|90486.9|90461.9|90480.3|90455.3|90488.4|90463.4|90478.7|90453.7|67
1639156870000|2021-12-10 17:21:10|90481|90456|90481.4|90456.4|90485.5|90460.5|90477.9|90452.9|66
1639156880000|2021-12-10 17:21:20|90481.8|90456.8|90479.1|90454.1|90481.8|90456.8|90478.1|90453.1|43
1639156890000|2021-12-10 17:21:30|90478.6|90453.6|90479.9|90454.9|90480.7|90455.7|90478.3|90453.3|41
1639156900000|2021-12-10 17:21:40|90480|90455|90478.1|90453.1|90480|90455|90476.4|90451.4|34
1639156910000|2021-12-10 17:21:50|90478|90453|90483.1|90458.1|90483.4|90458.4|90476.7|90451.7|47
1639156920000|2021-12-10 17:22:00|90483|90458|90480.6|90455.6|90483|90458|90479.7|90454.7|47
1639156930000|2021-12-10 17:22:10|90481|90456|90479|90454|90481.2|90456.2|90477.1|90452.1|51
1639156940000|2021-12-10 17:22:20|90479.6|90454.6|90477.5|90452.5|90480|90455|90476.3|90451.3|50
1639156950000|2021-12-10 17:22:30|90478|90453|90477.8|90452.8|90479|90454|90476.6|90451.6|49
1639156960000|2021-12-10 17:22:40|90479.1|90454.1|90480.7|90455.7|90482.5|90457.5|90479.1|90454.1|52
1639156970000|2021-12-10 17:22:50|90480.8|90455.8|90481.3|90456.3|90481.3|90456.3|90477.8|90452.8|37
1639156980000|2021-12-10 17:23:00|90481.2|90456.2|90480.5|90455.5|90481.7|90456.7|90479.8|90454.8|36
1639156990000|2021-12-10 17:23:10|90480.2|90455.2|90480.1|90455.1|90482.4|90457.4|90476.7|90451.7|29
1639157000000|2021-12-10 17:23:20|90480.8|90455.8|90481.7|90456.7|90482.2|90457.2|90478.1|90453.1|42
1639157010000|2021-12-10 17:23:30|90482.2|90457.2|90482.1|90457.1|90482.2|90457.2|90480.1|90455.1|39
1639157020000|2021-12-10 17:23:40|90481.9|90456.9|90480|90455|90481.9|90456.9|90479.9|90454.9|26
1639157030000|2021-12-10 17:23:50|90480.2|90455.2|90480.4|90455.4|90481.1|90456.1|90478|90453|47
1639157040000|2021-12-10 17:24:00|90480.1|90455.1|90481.5|90456.5|90481.5|90456.5|90479.3|90454.3|37
1639157050000|2021-12-10 17:24:10|90480.6|90455.6|90482.3|90457.3|90483|90458|90480.4|90455.4|38
1639157060000|2021-12-10 17:24:20|90482.4|90457.4|90484.3|90459.3|90487.9|90462.9|90481.5|90456.5|57
1639157070000|2021-12-10 17:24:30|90484.6|90459.6|90485.2|90460.2|90487.6|90462.6|90484|90459|45
1639157080000|2021-12-10 17:24:40|90485.8|90460.8|90473.1|90448.1|90490.6|90465.6|90472.1|90447.1|72
1639157090000|2021-12-10 17:24:50|90472.1|90447.1|90473.9|90448.9|90475.4|90450.4|90469.9|90444.9|36
1639157100000|2021-12-10 17:25:00|90474.1|90449.1|90470.5|90445.5|90474.7|90449.7|90469.5|90444.5|59
1639157110000|2021-12-10 17:25:10|90472.8|90447.8|90472.5|90447.5|90474.2|90449.2|90471.9|90446.9|41
1639157120000|2021-12-10 17:25:20|90472.2|90447.2|90471.8|90446.8|90472.4|90447.4|90469|90444|34
1639157130000|2021-12-10 17:25:30|90471.5|90446.5|90474|90449|90475.3|90450.3|90469.9|90444.9|49
1639157140000|2021-12-10 17:25:40|90473.5|90448.5|90470.2|90445.2|90473.7|90448.7|90466.8|90441.8|46
1639157150000|2021-12-10 17:25:50|90470.4|90445.4|90472.5|90447.5|90473|90448|90468.3|90443.3|46
1639157160000|2021-12-10 17:26:00|90471.9|90446.9|90477.1|90452.1|90478.7|90453.7|90471.5|90446.5|44
1639157170000|2021-12-10 17:26:10|90478.2|90453.2|90484|90459|90485.2|90460.2|90477.6|90452.6|52
1639157180000|2021-12-10 17:26:20|90484.3|90459.3|90481.3|90456.3|90485.3|90460.3|90481.3|90456.3|34
1639157190000|2021-12-10 17:26:30|90481.4|90456.4|90480.3|90455.3|90481.4|90456.4|90479.6|90454.6|38
1639157200000|2021-12-10 17:26:40|90480.1|90455.1|90479.3|90454.3|90480.8|90455.8|90478.6|90453.6|33
1639157210000|2021-12-10 17:26:50|90479.5|90454.5|90477.6|90452.6|90480.4|90455.4|90476.9|90451.9|54
1639157220000|2021-12-10 17:27:00|90477.7|90452.7|90479.1|90454.1|90481.7|90456.7|90476.4|90451.4|57
1639157230000|2021-12-10 17:27:10|90479.4|90454.4|90480.6|90455.6|90481.9|90456.9|90479.4|90454.4|36
1639157240000|2021-12-10 17:27:20|90480.1|90455.1|90477.9|90452.9|90481.7|90456.7|90476.1|90451.1|65
1639157250000|2021-12-10 17:27:30|90478.2|90453.2|90476.2|90451.2|90479.7|90454.7|90474.8|90449.8|51
1639157260000|2021-12-10 17:27:40|90475.2|90450.2|90478.2|90453.2|90478.3|90453.3|90473|90448|56
1639157270000|2021-12-10 17:27:50|90478.3|90453.3|90478.3|90453.3|90479.2|90454.2|90476.1|90451.1|49
1639157280000|2021-12-10 17:28:00|90479|90454|90480.5|90455.5|90480.6|90455.6|90477.7|90452.7|44
1639157290000|2021-12-10 17:28:10|90480.4|90455.4|90481.6|90456.6|90482.2|90457.2|90479.6|90454.6|32
1639157300000|2021-12-10 17:28:20|90481.8|90456.8|90484.9|90459.9|90484.9|90459.9|90480.2|90455.2|32
1639157310000|2021-12-10 17:28:30|90484.6|90459.6|90471.8|90446.8|90484.6|90459.6|90469.9|90444.9|59
1639157320000|2021-12-10 17:28:40|90471.7|90446.7|90472.2|90447.2|90473.2|90448.2|90471|90446|41
1639157330000|2021-12-10 17:28:50|90472.4|90447.4|90469.7|90444.7|90472.7|90447.7|90465|90440|51
1639157340000|2021-12-10 17:29:00|90469.5|90444.5|90469.9|90444.9|90470.1|90445.1|90468.6|90443.6|39
1639157350000|2021-12-10 17:29:10|90469.8|90444.8|90471.1|90446.1|90471.1|90446.1|90469.3|90444.3|19
1639157360000|2021-12-10 17:29:20|90471.5|90446.5|90466.2|90441.2|90471.5|90446.5|90465.7|90440.7|44
1639157370000|2021-12-10 17:29:30|90466.4|90441.4|90466.8|90441.8|90467.1|90442.1|90465|90440|36
1639157380000|2021-12-10 17:29:40|90466.9|90441.9|90465.7|90440.7|90468.8|90443.8|90465.7|90440.7|37
1639157390000|2021-12-10 17:29:50|90465.2|90440.2|90464.6|90439.6|90466|90441|90462.9|90437.9|43
1639157400000|2021-12-10 17:30:00|90462.6|90437.6|90466.3|90441.3|90471.8|90446.8|90459.2|90434.2|51
1639157410000|2021-12-10 17:30:10|90466.2|90441.2|90467.2|90442.2|90468.6|90443.6|90465.3|90440.3|43
1639157420000|2021-12-10 17:30:20|90467.4|90442.4|90467.6|90442.6|90469.5|90444.5|90466.4|90441.4|40
1639157430000|2021-12-10 17:30:30|90467.3|90442.3|90468.2|90443.2|90468.2|90443.2|90466.2|90441.2|38
1639157440000|2021-12-10 17:30:40|90468.3|90443.3|90469|90444|90469.6|90444.6|90468.2|90443.2|26
1639157450000|2021-12-10 17:30:50|90468.9|90443.9|90468.7|90443.7|90470|90445|90467.3|90442.3|32
1639157460000|2021-12-10 17:31:00|90468.3|90443.3|90472.2|90447.2|90474.6|90449.6|90467.8|90442.8|40
1639157470000|2021-12-10 17:31:10|90472.3|90447.3|90469.7|90444.7|90472.6|90447.6|90469.7|90444.7|38
1639157480000|2021-12-10 17:31:20|90470.1|90445.1|90469.2|90444.2|90471|90446|90468.7|90443.7|46
1639157490000|2021-12-10 17:31:30|90469.4|90444.4|90467.7|90442.7|90470.6|90445.6|90465.6|90440.6|51
1639157500000|2021-12-10 17:31:40|90467.8|90442.8|90464.8|90439.8|90467.9|90442.9|90463|90438|44
1639157510000|2021-12-10 17:31:50|90464.7|90439.7|90463.6|90438.6|90464.8|90439.8|90459|90434|41
1639157520000|2021-12-10 17:32:00|90463.7|90438.7|90462|90437|90463.9|90438.9|90460.3|90435.3|31
1639157530000|2021-12-10 17:32:10|90461.4|90436.4|90458.3|90433.3|90463|90438|90449.9|90424.9|54
1639157540000|2021-12-10 17:32:20|90458.6|90433.6|90459.5|90434.5|90460|90435|90456.7|90431.7|47
1639157550000|2021-12-10 17:32:30|90459.6|90434.6|90461.2|90436.2|90463.2|90438.2|90459.6|90434.6|39
1639157560000|2021-12-10 17:32:40|90461.3|90436.3|90455.4|90430.4|90461.7|90436.7|90453.5|90428.5|57
1639157570000|2021-12-10 17:32:50|90456|90431|90450.6|90425.6|90456|90431|90449.6|90424.6|54
1639157580000|2021-12-10 17:33:00|90452.7|90427.7|90448.8|90423.8|90454.7|90429.7|90448.8|90423.8|54
1639157590000|2021-12-10 17:33:10|90449.4|90424.4|90447.7|90422.7|90449.4|90424.4|90446.8|90421.8|50
1639157600000|2021-12-10 17:33:20|90447.3|90422.3|90449.5|90424.5|90449.7|90424.7|90446.6|90421.6|38
1639157610000|2021-12-10 17:33:30|90449.4|90424.4|90451.1|90426.1|90451.6|90426.6|90449.4|90424.4|30
1639157620000|2021-12-10 17:33:40|90450|90425|90447.1|90422.1|90450.9|90425.9|90446.6|90421.6|27
1639157630000|2021-12-10 17:33:50|90447.6|90422.6|90444.5|90419.5|90449.3|90424.3|90442.7|90417.7|55
1639157640000|2021-12-10 17:34:00|90445.2|90420.2|90445.1|90420.1|90447.5|90422.5|90442.9|90417.9|45
1639157650000|2021-12-10 17:34:10|90444.8|90419.8|90445.5|90420.5|90448.2|90423.2|90444.5|90419.5|37
1639157660000|2021-12-10 17:34:20|90446.3|90421.3|90448.1|90423.1|90448.8|90423.8|90446.3|90421.3|38
1639157670000|2021-12-10 17:34:30|90448.5|90423.5|90449|90424|90449.9|90424.9|90447.9|90422.9|30
1639157680000|2021-12-10 17:34:40|90449.1|90424.1|90447.5|90422.5|90449.6|90424.6|90447.3|90422.3|40
1639157690000|2021-12-10 17:34:50|90447.9|90422.9|90443.4|90418.4|90448.5|90423.5|90442.9|90417.9|41
1639157700000|2021-12-10 17:35:00|90444.1|90419.1|90443.4|90418.4|90446.4|90421.4|90442.7|90417.7|40
1639157710000|2021-12-10 17:35:10|90443|90418|90443.2|90418.2|90444.9|90419.9|90441|90416|43
1639157720000|2021-12-10 17:35:20|90442.9|90417.9|90441.2|90416.2|90443.5|90418.5|90440.9|90415.9|22
1639157730000|2021-12-10 17:35:30|90441.3|90416.3|90442.2|90417.2|90442.6|90417.6|90440.5|90415.5|33
1639157740000|2021-12-10 17:35:40|90442.5|90417.5|90443.7|90418.7|90444.5|90419.5|90442|90417|36
1639157750000|2021-12-10 17:35:50|90443.6|90418.6|90442.1|90417.1|90444.2|90419.2|90436.2|90411.2|44
1639157760000|2021-12-10 17:36:00|90442.5|90417.5|90440.6|90415.6|90442.9|90417.9|90436.5|90411.5|48
1639157770000|2021-12-10 17:36:10|90435.7|90410.7|90432.1|90407.1|90435.7|90410.7|90429.6|90404.6|39
1639157780000|2021-12-10 17:36:20|90431.9|90406.9|90427.6|90402.6|90432.9|90407.9|90426.7|90401.7|53
1639157790000|2021-12-10 17:36:30|90427.4|90402.4|90426.4|90401.4|90429.8|90404.8|90422.1|90397.1|50
1639157800000|2021-12-10 17:36:40|90426.5|90401.5|90427.8|90402.8|90429.7|90404.7|90424.3|90399.3|39
1639157810000|2021-12-10 17:36:50|90428.1|90403.1|90427.4|90402.4|90428.8|90403.8|90427.3|90402.3|32
1639157820000|2021-12-10 17:37:00|90427.6|90402.6|90427.8|90402.8|90429|90404|90427.6|90402.6|24
1639157830000|2021-12-10 17:37:10|90428|90403|90426.7|90401.7|90428.1|90403.1|90422.8|90397.8|47
1639157840000|2021-12-10 17:37:20|90426.4|90401.4|90424.9|90399.9|90427|90402|90423|90398|48
1639157850000|2021-12-10 17:37:30|90425.2|90400.2|90424.8|90399.8|90425.7|90400.7|90422.6|90397.6|38
1639157860000|2021-12-10 17:37:40|90424.9|90399.9|90427|90402|90427.1|90402.1|90424.9|90399.9|22
1639157870000|2021-12-10 17:37:50|90426.8|90401.8|90427.7|90402.7|90428.1|90403.1|90426.6|90401.6|25
1639157880000|2021-12-10 17:38:00|90427|90402|90426|90401|90428.2|90403.2|90425.8|90400.8|22
1639157890000|2021-12-10 17:38:10|90426.4|90401.4|90427.5|90402.5|90428.3|90403.3|90426|90401|22
1639157900000|2021-12-10 17:38:20|90428.2|90403.2|90430.6|90405.6|90436.4|90411.4|90427.5|90402.5|40
1639157910000|2021-12-10 17:38:30|90430.8|90405.8|90431.7|90406.7|90433.7|90408.7|90430.2|90405.2|45
1639157920000|2021-12-10 17:38:40|90431.6|90406.6|90432.6|90407.6|90435.6|90410.6|90431.4|90406.4|34
1639157930000|2021-12-10 17:38:50|90432.3|90407.3|90430.6|90405.6|90434|90409|90430.4|90405.4|29
1639157940000|2021-12-10 17:39:00|90430.7|90405.7|90434.3|90409.3|90435.2|90410.2|90430.4|90405.4|46
1639157950000|2021-12-10 17:39:10|90435|90410|90435.1|90410.1|90437.5|90412.5|90432.7|90407.7|41
1639157960000|2021-12-10 17:39:20|90435.2|90410.2|90434.1|90409.1|90435.9|90410.9|90431.8|90406.8|44
1639157970000|2021-12-10 17:39:30|90433.8|90408.8|90434.1|90409.1|90436|90411|90433.3|90408.3|30
1639157980000|2021-12-10 17:39:40|90434.7|90409.7|90433.3|90408.3|90435.4|90410.4|90433.3|90408.3|29
1639157990000|2021-12-10 17:39:50|90433.5|90408.5|90434.1|90409.1|90434.6|90409.6|90433.3|90408.3|17
1639158000000|2021-12-10 17:40:00|90434.4|90409.4|90433.3|90408.3|90434.7|90409.7|90432.4|90407.4|47
1639158010000|2021-12-10 17:40:10|90433.2|90408.2|90432.8|90407.8|90434.8|90409.8|90431.7|90406.7|38
1639158020000|2021-12-10 17:40:20|90432.6|90407.6|90436.6|90411.6|90437.2|90412.2|90432.6|90407.6|48
1639158030000|2021-12-10 17:40:30|90436.7|90411.7|90436.3|90411.3|90438.1|90413.1|90433.2|90408.2|49
1639158040000|2021-12-10 17:40:40|90437.3|90412.3|90438.1|90413.1|90441.4|90416.4|90435.2|90410.2|46
1639158050000|2021-12-10 17:40:50|90437.7|90412.7|90437.3|90412.3|90439.8|90414.8|90436.9|90411.9|32
1639158060000|2021-12-10 17:41:00|90437.5|90412.5|90443.3|90418.3|90443.4|90418.4|90437.2|90412.2|45
1639158070000|2021-12-10 17:41:10|90443.2|90418.2|90445|90420|90446.5|90421.5|90443.2|90418.2|53
1639158080000|2021-12-10 17:41:20|90445.2|90420.2|90445.9|90420.9|90445.9|90420.9|90443.8|90418.8|44
1639158090000|2021-12-10 17:41:30|90445.5|90420.5|90445.1|90420.1|90445.7|90420.7|90444.8|90419.8|27
1639158100000|2021-12-10 17:41:40|90444.8|90419.8|90446.7|90421.7|90447.2|90422.2|90444.8|90419.8|20
1639158110000|2021-12-10 17:41:50|90447|90422|90446|90421|90447.1|90422.1|90446|90421|28
1639158120000|2021-12-10 17:42:00|90446.3|90421.3|90443.6|90418.6|90446.4|90421.4|90443|90418|25
1639158130000|2021-12-10 17:42:10|90444.1|90419.1|90437.6|90412.6|90444.1|90419.1|90435.9|90410.9|33
1639158140000|2021-12-10 17:42:20|90437.7|90412.7|90437.3|90412.3|90438.7|90413.7|90437.3|90412.3|26
1639158150000|2021-12-10 17:42:30|90436.9|90411.9|90433.9|90408.9|90437.9|90412.9|90433.4|90408.4|34
1639158160000|2021-12-10 17:42:40|90433.8|90408.8|90432.9|90407.9|90434.5|90409.5|90431.4|90406.4|27
1639158170000|2021-12-10 17:42:50|90430.9|90405.9|90427.2|90402.2|90430.9|90405.9|90426.9|90401.9|38
1639158180000|2021-12-10 17:43:00|90426.8|90401.8|90424.9|90399.9|90427.4|90402.4|90423.9|90398.9|29
1639158190000|2021-12-10 17:43:10|90425|90400|90427.4|90402.4|90428.1|90403.1|90424.7|90399.7|29
1639158200000|2021-12-10 17:43:20|90427.5|90402.5|90426.8|90401.8|90429.6|90404.6|90426.5|90401.5|46
1639158210000|2021-12-10 17:43:30|90427.4|90402.4|90427.5|90402.5|90428.8|90403.8|90425.8|90400.8|35
1639158220000|2021-12-10 17:43:40|90427.6|90402.6|90429.2|90404.2|90433.5|90408.5|90427.6|90402.6|49
1639158230000|2021-12-10 17:43:50|90428.1|90403.1|90427.6|90402.6|90430.1|90405.1|90426.6|90401.6|51
1639158240000|2021-12-10 17:44:00|90427.7|90402.7|90433.5|90408.5|90435.1|90410.1|90427.5|90402.5|49
1639158250000|2021-12-10 17:44:10|90433.8|90408.8|90431.5|90406.5|90433.8|90408.8|90430.2|90405.2|49
1639158260000|2021-12-10 17:44:20|90430.2|90405.2|90431.7|90406.7|90433.7|90408.7|90430.2|90405.2|43
1639158270000|2021-12-10 17:44:30|90431.8|90406.8|90434.3|90409.3|90434.5|90409.5|90430.6|90405.6|29
1639158280000|2021-12-10 17:44:40|90434.7|90409.7|90439.2|90414.2|90440.3|90415.3|90433|90408|58
1639158290000|2021-12-10 17:44:50|90439.4|90414.4|90439.8|90414.8|90441.6|90416.6|90439.1|90414.1|49
1639158300000|2021-12-10 17:45:00|90440|90415|90441.3|90416.3|90444.9|90419.9|90439.6|90414.6|48
1639158310000|2021-12-10 17:45:10|90441.2|90416.2|90441.6|90416.6|90443.3|90418.3|90440.9|90415.9|38
1639158320000|2021-12-10 17:45:20|90441.5|90416.5|90440.3|90415.3|90441.7|90416.7|90440.1|90415.1|32
1639158330000|2021-12-10 17:45:30|90440.4|90415.4|90440.8|90415.8|90442.1|90417.1|90440.1|90415.1|34
1639158340000|2021-12-10 17:45:40|90441.1|90416.1|90440.9|90415.9|90441.3|90416.3|90438|90413|30
1639158350000|2021-12-10 17:45:50|90440.1|90415.1|90447.7|90422.7|90449.1|90424.1|90439.8|90414.8|45
1639158360000|2021-12-10 17:46:00|90448.2|90423.2|90446.4|90421.4|90448.2|90423.2|90445.8|90420.8|31
1639158370000|2021-12-10 17:46:10|90445.6|90420.6|90434.7|90409.7|90447.4|90422.4|90433.7|90408.7|50
1639158380000|2021-12-10 17:46:20|90435|90410|90432.2|90407.2|90436|90411|90432.2|90407.2|42
1639158390000|2021-12-10 17:46:30|90432|90407|90433.8|90408.8|90433.9|90408.9|90431.7|90406.7|29
1639158400000|2021-12-10 17:46:40|90433.7|90408.7|90434.8|90409.8|90436.4|90411.4|90433.1|90408.1|26
1639158410000|2021-12-10 17:46:50|90434.6|90409.6|90435|90410|90436.5|90411.5|90434.6|90409.6|24
1639158420000|2021-12-10 17:47:00|90435.3|90410.3|90433.1|90408.1|90435.5|90410.5|90431.3|90406.3|34
1639158430000|2021-12-10 17:47:10|90433|90408|90430.6|90405.6|90433|90408|90430.5|90405.5|29
1639158440000|2021-12-10 17:47:20|90430.9|90405.9|90430.1|90405.1|90431.5|90406.5|90430|90405|24
1639158450000|2021-12-10 17:47:30|90430.3|90405.3|90435.6|90410.6|90438.2|90413.2|90430.2|90405.2|39
1639158460000|2021-12-10 17:47:40|90435.4|90410.4|90435.9|90410.9|90436.4|90411.4|90434.9|90409.9|38
1639158470000|2021-12-10 17:47:50|90436.1|90411.1|90434.2|90409.2|90436.7|90411.7|90432.8|90407.8|40
1639158480000|2021-12-10 17:48:00|90434.1|90409.1|90432.1|90407.1|90434.5|90409.5|90431|90406|37
1639158490000|2021-12-10 17:48:10|90432|90407|90432.2|90407.2|90432.2|90407.2|90429.6|90404.6|29
1639158500000|2021-12-10 17:48:20|90431.8|90406.8|90426.2|90401.2|90432.2|90407.2|90425.6|90400.6|44
1639158510000|2021-12-10 17:48:30|90427.2|90402.2|90418.2|90393.2|90427.3|90402.3|90418.2|90393.2|52
1639158520000|2021-12-10 17:48:40|90418.6|90393.6|90420.1|90395.1|90422.4|90397.4|90418.6|90393.6|48
1639158530000|2021-12-10 17:48:50|90420.4|90395.4|90421.9|90396.9|90422.3|90397.3|90420.4|90395.4|25
1639158540000|2021-12-10 17:49:00|90422|90397|90418.8|90393.8|90422.1|90397.1|90418.8|90393.8|49
1639158550000|2021-12-10 17:49:10|90419|90394|90412.4|90387.4|90419.7|90394.7|90412.4|90387.4|55
1639158560000|2021-12-10 17:49:20|90412.3|90387.3|90414.3|90389.3|90414.5|90389.5|90412|90387|24
1639158570000|2021-12-10 17:49:30|90414.1|90389.1|90412.4|90387.4|90414.1|90389.1|90408.6|90383.6|44
1639158580000|2021-12-10 17:49:40|90412.3|90387.3|90409.8|90384.8|90413.2|90388.2|90409.8|90384.8|37
1639158590000|2021-12-10 17:49:50|90409.7|90384.7|90414.6|90389.6|90414.9|90389.9|90409.4|90384.4|40
1639158600000|2021-12-10 17:50:00|90415.3|90390.3|90419.6|90394.6|90422.8|90397.8|90413.4|90388.4|52
1639158610000|2021-12-10 17:50:10|90420|90395|90418|90393|90420.4|90395.4|90417.2|90392.2|29
1639158620000|2021-12-10 17:50:20|90418.1|90393.1|90419.8|90394.8|90421.4|90396.4|90416.9|90391.9|42
1639158630000|2021-12-10 17:50:30|90419.9|90394.9|90416.6|90391.6|90420.8|90395.8|90415.6|90390.6|47
1639158640000|2021-12-10 17:50:40|90416.9|90391.9|90419.1|90394.1|90419.4|90394.4|90415.4|90390.4|41
1639158650000|2021-12-10 17:50:50|90419.2|90394.2|90426.4|90401.4|90426.6|90401.6|90419.2|90394.2|36
1639158660000|2021-12-10 17:51:00|90427.6|90402.6|90425.3|90400.3|90429.2|90404.2|90424.4|90399.4|46
1639158670000|2021-12-10 17:51:10|90425.2|90400.2|90426.2|90401.2|90426.6|90401.6|90424.6|90399.6|32
1639158680000|2021-12-10 17:51:20|90425.8|90400.8|90427.5|90402.5|90427.7|90402.7|90425.5|90400.5|23
1639158690000|2021-12-10 17:51:30|90426.3|90401.3|90424.7|90399.7|90426.6|90401.6|90424.7|90399.7|20
1639158700000|2021-12-10 17:51:40|90425|90400|90425.8|90400.8|90425.9|90400.9|90425|90400|20
1639158710000|2021-12-10 17:51:50|90425.7|90400.7|90427.4|90402.4|90429|90404|90425.3|90400.3|27
1639158720000|2021-12-10 17:52:00|90427.2|90402.2|90429.2|90404.2|90429.3|90404.3|90425.9|90400.9|32
1639158730000|2021-12-10 17:52:10|90429.6|90404.6|90429.6|90404.6|90429.8|90404.8|90429|90404|20
1639158740000|2021-12-10 17:52:20|90429.7|90404.7|90429.5|90404.5|90429.9|90404.9|90427.3|90402.3|32
1639158750000|2021-12-10 17:52:30|90429.2|90404.2|90412.9|90387.9|90429.8|90404.8|90409.2|90384.2|42
1639158760000|2021-12-10 17:52:40|90413.2|90388.2|90413.3|90388.3|90414.4|90389.4|90411.6|90386.6|35
1639158770000|2021-12-10 17:52:50|90413.4|90388.4|90414.6|90389.6|90414.7|90389.7|90413.3|90388.3|25
1639158780000|2021-12-10 17:53:00|90414.9|90389.9|90417.1|90392.1|90417.7|90392.7|90414|90389|29
1639158790000|2021-12-10 17:53:10|90417.2|90392.2|90418|90393|90419.6|90394.6|90417|90392|33
1639158800000|2021-12-10 17:53:20|90418.3|90393.3|90416.6|90391.6|90418.4|90393.4|90416.2|90391.2|26
1639158810000|2021-12-10 17:53:30|90416.5|90391.5|90417.3|90392.3|90418.3|90393.3|90415.7|90390.7|30
1639158820000|2021-12-10 17:53:40|90417.6|90392.6|90416.3|90391.3|90420.1|90395.1|90415.7|90390.7|30
1639158830000|2021-12-10 17:53:50|90415.9|90390.9|90415.5|90390.5|90416.7|90391.7|90414.9|90389.9|16
1639158840000|2021-12-10 17:54:00|90415.7|90390.7|90415.6|90390.6|90418.5|90393.5|90415.6|90390.6|21
1639158850000|2021-12-10 17:54:10|90414.6|90389.6|90415.1|90390.1|90415.7|90390.7|90413.9|90388.9|19
1639158860000|2021-12-10 17:54:20|90415.3|90390.3|90416.4|90391.4|90416.7|90391.7|90415|90390|16
1639158870000|2021-12-10 17:54:30|90417|90392|90417.4|90392.4|90417.6|90392.6|90416.7|90391.7|15
1639158880000|2021-12-10 17:54:40|90417.2|90392.2|90417.7|90392.7|90417.7|90392.7|90417|90392|27
1639158890000|2021-12-10 17:54:50|90417.4|90392.4|90417.5|90392.5|90417.9|90392.9|90416|90391|15
1639158900000|2021-12-10 17:55:00|90416.9|90391.9|90416.6|90391.6|90420.2|90395.2|90416.3|90391.3|31
1639158910000|2021-12-10 17:55:10|90416.9|90391.9|90416.5|90391.5|90417.7|90392.7|90416.1|90391.1|21
1639158920000|2021-12-10 17:55:20|90416.8|90391.8|90416.4|90391.4|90417|90392|90416|90391|23
1639158930000|2021-12-10 17:55:30|90416.2|90391.2|90416.1|90391.1|90416.3|90391.3|90415.8|90390.8|15
1639158940000|2021-12-10 17:55:40|90416|90391|90416.5|90391.5|90416.5|90391.5|90416|90391|12
1639158950000|2021-12-10 17:55:50|90416.2|90391.2|90417.2|90392.2|90417.6|90392.6|90415.3|90390.3|28
1639158960000|2021-12-10 17:56:00|90417.4|90392.4|90416.8|90391.8|90417.9|90392.9|90416.7|90391.7|31
1639158970000|2021-12-10 17:56:10|90417.1|90392.1|90417.5|90392.5|90418|90393|90415.9|90390.9|28
1639158980000|2021-12-10 17:56:20|90417.9|90392.9|90419.4|90394.4|90421.1|90396.1|90417.6|90392.6|28
1639158990000|2021-12-10 17:56:30|90419.8|90394.8|90423.6|90398.6|90424.3|90399.3|90419.8|90394.8|22
1639159000000|2021-12-10 17:56:40|90423.9|90398.9|90422.3|90397.3|90424|90399|90421.7|90396.7|26
1639159010000|2021-12-10 17:56:50|90422.1|90397.1|90431.7|90406.7|90433.3|90408.3|90421.8|90396.8|44
1639159020000|2021-12-10 17:57:00|90430.9|90405.9|90433.3|90408.3|90435.8|90410.8|90430.9|90405.9|43
1639159030000|2021-12-10 17:57:10|90434.1|90409.1|90434|90409|90439.1|90414.1|90432.9|90407.9|42
1639159040000|2021-12-10 17:57:20|90433.7|90408.7|90432.5|90407.5|90433.8|90408.8|90432.1|90407.1|23
1639159050000|2021-12-10 17:57:30|90435.2|90410.2|90433.8|90408.8|90435.8|90410.8|90433.8|90408.8|24
1639159060000|2021-12-10 17:57:40|90433.4|90408.4|90435.1|90410.1|90437|90412|90433.4|90408.4|33
1639159070000|2021-12-10 17:57:50|90434.3|90409.3|90432.8|90407.8|90435.2|90410.2|90432.1|90407.1|32
1639159080000|2021-12-10 17:58:00|90432.5|90407.5|90428.7|90403.7|90435.7|90410.7|90428|90403|50
1639159090000|2021-12-10 17:58:10|90428.6|90403.6|90428.5|90403.5|90430.2|90405.2|90427.8|90402.8|37
1639159100000|2021-12-10 17:58:20|90428.6|90403.6|90423.2|90398.2|90429.1|90404.1|90417.2|90392.2|40
1639159110000|2021-12-10 17:58:30|90423.1|90398.1|90424|90399|90424|90399|90421.9|90396.9|36
1639159120000|2021-12-10 17:58:40|90423.9|90398.9|90425.2|90400.2|90425.3|90400.3|90423|90398|43
1639159130000|2021-12-10 17:58:50|90424.7|90399.7|90425.6|90400.6|90426.2|90401.2|90424.6|90399.6|31
1639159140000|2021-12-10 17:59:00|90425.7|90400.7|90424|90399|90425.7|90400.7|90423.4|90398.4|33
1639159150000|2021-12-10 17:59:10|90426.2|90401.2|90423.6|90398.6|90429.6|90404.6|90422.9|90397.9|38
1639159160000|2021-12-10 17:59:20|90423.8|90398.8|90424|90399|90424.1|90399.1|90421.4|90396.4|37
1639159170000|2021-12-10 17:59:30|90423.9|90398.9|90422.3|90397.3|90424|90399|90422.2|90397.2|22
1639159180000|2021-12-10 17:59:40|90422.1|90397.1|90422|90397|90422.5|90397.5|90419.2|90394.2|42
1639159190000|2021-12-10 17:59:50|90421.7|90396.7|90421.3|90396.3|90422.4|90397.4|90420.4|90395.4|37
1639159200000|2021-12-10 18:00:00|90421.4|90396.4|90422.5|90397.5|90427.2|90402.2|90420.9|90395.9|49
1639159210000|2021-12-10 18:00:10|90422.1|90397.1|90422.9|90397.9|90423.6|90398.6|90422.1|90397.1|38
1639159220000|2021-12-10 18:00:20|90422.1|90397.1|90421.4|90396.4|90423.1|90398.1|90420.9|90395.9|34
1639159230000|2021-12-10 18:00:30|90421.7|90396.7|90421.8|90396.8|90422|90397|90420.2|90395.2|32
1639159240000|2021-12-10 18:00:40|90421.7|90396.7|90420.7|90395.7|90421.8|90396.8|90420.2|90395.2|27
1639159250000|2021-12-10 18:00:50|90420.8|90395.8|90420.4|90395.4|90421.3|90396.3|90420.4|90395.4|21
1639159260000|2021-12-10 18:01:00|90420.5|90395.5|90418.9|90393.9|90421.1|90396.1|90418.1|90393.1|39
1639159270000|2021-12-10 18:01:10|90419.3|90394.3|90416.2|90391.2|90419.6|90394.6|90415.6|90390.6|25
1639159280000|2021-12-10 18:01:20|90416.7|90391.7|90415.9|90390.9|90418|90393|90415.9|90390.9|25
1639159290000|2021-12-10 18:01:30|90415.8|90390.8|90416.8|90391.8|90417.6|90392.6|90414.6|90389.6|32
1639159300000|2021-12-10 18:01:40|90416.5|90391.5|90405.7|90380.7|90416.5|90391.5|90405.4|90380.4|45
1639159310000|2021-12-10 18:01:50|90405.4|90380.4|90415.1|90390.1|90417.7|90392.7|90403.3|90378.3|52
1639159320000|2021-12-10 18:02:00|90414.5|90389.5|90396.9|90371.9|90415.2|90390.2|90394.7|90369.7|53
1639159330000|2021-12-10 18:02:10|90396.6|90371.6|90391.9|90366.9|90397.3|90372.3|90391.6|90366.6|46
1639159340000|2021-12-10 18:02:20|90391.7|90366.7|90389.6|90364.6|90392.6|90367.6|90387|90362|41
1639159350000|2021-12-10 18:02:30|90390|90365|90355.7|90330.7|90390.2|90365.2|90354.9|90329.9|52
1639159360000|2021-12-10 18:02:40|90355.5|90330.5|90342.9|90317.9|90356.6|90331.6|90338.9|90313.9|47
1639159370000|2021-12-10 18:02:50|90341.7|90316.7|90337|90312|90341.7|90316.7|90335.6|90310.6|47
1639159380000|2021-12-10 18:03:00|90337.5|90312.5|90338.8|90313.8|90339.6|90314.6|90336.1|90311.1|53
1639159390000|2021-12-10 18:03:10|90339.5|90314.5|90339.1|90314.1|90339.6|90314.6|90336.9|90311.9|30
1639159400000|2021-12-10 18:03:20|90339.3|90314.3|90340.5|90315.5|90341.2|90316.2|90339.3|90314.3|23
1639159410000|2021-12-10 18:03:30|90340.4|90315.4|90336.9|90311.9|90341.7|90316.7|90335.5|90310.5|42
1639159420000|2021-12-10 18:03:40|90336.7|90311.7|90346.4|90321.4|90346.4|90321.4|90335.3|90310.3|42
1639159430000|2021-12-10 18:03:50|90347|90322|90346|90321|90347.4|90322.4|90346|90321|35
1639159440000|2021-12-10 18:04:00|90346.2|90321.2|90345.1|90320.1|90346.4|90321.4|90345|90320|20
1639159450000|2021-12-10 18:04:10|90345|90320|90352.6|90327.6|90354.6|90329.6|90344.9|90319.9|37
1639159460000|2021-12-10 18:04:20|90352.4|90327.4|90355.6|90330.6|90356.7|90331.7|90352.4|90327.4|39
1639159470000|2021-12-10 18:04:30|90355.1|90330.1|90356|90331|90357.6|90332.6|90354.4|90329.4|39
1639159480000|2021-12-10 18:04:40|90358.2|90333.2|90360.2|90335.2|90361.5|90336.5|90356.7|90331.7|53
1639159490000|2021-12-10 18:04:50|90360.5|90335.5|90359.9|90334.9|90360.5|90335.5|90359.1|90334.1|23
1639159500000|2021-12-10 18:05:00|90360.6|90335.6|90367.6|90342.6|90369.1|90344.1|90359.8|90334.8|58
1639159510000|2021-12-10 18:05:10|90367.5|90342.5|90361.3|90336.3|90367.5|90342.5|90361.3|90336.3|51
1639159520000|2021-12-10 18:05:20|90361.6|90336.6|90358.7|90333.7|90361.6|90336.6|90358.5|90333.5|45
1639159530000|2021-12-10 18:05:30|90358.8|90333.8|90356.5|90331.5|90359.7|90334.7|90356.3|90331.3|37
1639159540000|2021-12-10 18:05:40|90356.6|90331.6|90355.9|90330.9|90357.1|90332.1|90355.5|90330.5|35
1639159550000|2021-12-10 18:05:50|90356|90331|90356.7|90331.7|90356.9|90331.9|90355.6|90330.6|28
1639159560000|2021-12-10 18:06:00|90356.8|90331.8|90356.5|90331.5|90357.4|90332.4|90356|90331|27
1639159570000|2021-12-10 18:06:10|90356.3|90331.3|90354.1|90329.1|90358|90333|90354|90329|27
1639159580000|2021-12-10 18:06:20|90354|90329|90355.9|90330.9|90355.9|90330.9|90353.8|90328.8|25
1639159590000|2021-12-10 18:06:30|90356.4|90331.4|90351.8|90326.8|90356.4|90331.4|90350.2|90325.2|33
1639159600000|2021-12-10 18:06:40|90352|90327|90353.2|90328.2|90353.4|90328.4|90351.5|90326.5|29
1639159610000|2021-12-10 18:06:50|90353.6|90328.6|90353.6|90328.6|90355|90330|90352.4|90327.4|21
1639159620000|2021-12-10 18:07:00|90354|90329|90352.4|90327.4|90355.7|90330.7|90352.4|90327.4|35
1639159630000|2021-12-10 18:07:10|90352.9|90327.9|90352.3|90327.3|90355.2|90330.2|90350.7|90325.7|31
1639159640000|2021-12-10 18:07:20|90352|90327|90352.8|90327.8|90353.1|90328.1|90351.2|90326.2|24
1639159650000|2021-12-10 18:07:30|90352.9|90327.9|90355.3|90330.3|90355.3|90330.3|90352.2|90327.2|25
1639159660000|2021-12-10 18:07:40|90353.4|90328.4|90352|90327|90354.5|90329.5|90350.7|90325.7|40
1639159670000|2021-12-10 18:07:50|90351.9|90326.9|90352|90327|90353.1|90328.1|90351.8|90326.8|25
1639159680000|2021-12-10 18:08:00|90352.2|90327.2|90350.2|90325.2|90353.2|90328.2|90349.4|90324.4|26
1639159690000|2021-12-10 18:08:10|90349.6|90324.6|90352.5|90327.5|90354.2|90329.2|90349.6|90324.6|16
1639159700000|2021-12-10 18:08:20|90352.2|90327.2|90353.2|90328.2|90354.1|90329.1|90352.2|90327.2|20
1639159710000|2021-12-10 18:08:30|90353.3|90328.3|90348.9|90323.9|90353.6|90328.6|90348.7|90323.7|22
1639159720000|2021-12-10 18:08:40|90348.7|90323.7|90349.9|90324.9|90350.2|90325.2|90348.2|90323.2|24
1639159730000|2021-12-10 18:08:50|90349.5|90324.5|90350.6|90325.6|90351.4|90326.4|90349.3|90324.3|10
1639159740000|2021-12-10 18:09:00|90351|90326|90349.7|90324.7|90351.3|90326.3|90348.4|90323.4|14
1639159750000|2021-12-10 18:09:10|90350.9|90325.9|90350.6|90325.6|90352.2|90327.2|90348.8|90323.8|8
1639159760000|2021-12-10 18:09:20|90351.4|90326.4|90351.9|90326.9|90351.9|90326.9|90350.8|90325.8|12
1639159770000|2021-12-10 18:09:30|90351.8|90326.8|90344.7|90319.7|90351.8|90326.8|90342.4|90317.4|29
1639159780000|2021-12-10 18:09:40|90345.7|90320.7|90344.7|90319.7|90345.7|90320.7|90343.3|90318.3|41
1639159790000|2021-12-10 18:09:50|90344.5|90319.5|90341.5|90316.5|90344.5|90319.5|90339.1|90314.1|33
1639159800000|2021-12-10 18:10:00|90341.3|90316.3|90342|90317|90343|90318|90340.6|90315.6|32
1639159810000|2021-12-10 18:10:10|90341.9|90316.9|90342.5|90317.5|90343.6|90318.6|90341.9|90316.9|30
1639159820000|2021-12-10 18:10:20|90342.3|90317.3|90342.9|90317.9|90343|90318|90342|90317|19
1639159830000|2021-12-10 18:10:30|90342.5|90317.5|90342.9|90317.9|90344.4|90319.4|90342.1|90317.1|15
1639159840000|2021-12-10 18:10:40|90342.7|90317.7|90342.9|90317.9|90344.2|90319.2|90342.2|90317.2|28
1639159850000|2021-12-10 18:10:50|90342.7|90317.7|90342.8|90317.8|90343.3|90318.3|90342.1|90317.1|26
1639159860000|2021-12-10 18:11:00|90342.9|90317.9|90342.9|90317.9|90343.9|90318.9|90342.4|90317.4|21
1639159870000|2021-12-10 18:11:10|90343.2|90318.2|90339.8|90314.8|90343.2|90318.2|90339.7|90314.7|37
1639159880000|2021-12-10 18:11:20|90339.6|90314.6|90340.7|90315.7|90340.9|90315.9|90338.7|90313.7|23
1639159890000|2021-12-10 18:11:30|90340.6|90315.6|90340.7|90315.7|90341|90316|90340.2|90315.2|31
1639159900000|2021-12-10 18:11:40|90340.9|90315.9|90339.9|90314.9|90341|90316|90339.8|90314.8|20
1639159910000|2021-12-10 18:11:50|90340|90315|90341.9|90316.9|90342.3|90317.3|90339.7|90314.7|25
1639159920000|2021-12-10 18:12:00|90342|90317|90338.6|90313.6|90342|90317|90337.2|90312.2|42
1639159930000|2021-12-10 18:12:10|90338.4|90313.4|90337.8|90312.8|90339.2|90314.2|90337.7|90312.7|19
1639159940000|2021-12-10 18:12:20|90337.5|90312.5|90335|90310|90337.8|90312.8|90334.8|90309.8|34
1639159950000|2021-12-10 18:12:30|90335.5|90310.5|90335.2|90310.2|90335.7|90310.7|90334.7|90309.7|21
1639159960000|2021-12-10 18:12:40|90335.6|90310.6|90334.2|90309.2|90335.6|90310.6|90334|90309|18
1639159970000|2021-12-10 18:12:50|90334.8|90309.8|90334.8|90309.8|90335.8|90310.8|90334.5|90309.5|26
1639159980000|2021-12-10 18:13:00|90335.1|90310.1|90332.9|90307.9|90335.3|90310.3|90331.9|90306.9|29
1639159990000|2021-12-10 18:13:10|90333.1|90308.1|90332.5|90307.5|90333.1|90308.1|90331.5|90306.5|25
1639160000000|2021-12-10 18:13:20|90331.4|90306.4|90331.7|90306.7|90332.9|90307.9|90331.1|90306.1|30
1639160010000|2021-12-10 18:13:30|90332.3|90307.3|90331.9|90306.9|90333.1|90308.1|90331.9|90306.9|24
1639160020000|2021-12-10 18:13:40|90332|90307|90330.2|90305.2|90332|90307|90329.6|90304.6|42
1639160030000|2021-12-10 18:13:50|90330.3|90305.3|90328.4|90303.4|90331.2|90306.2|90328.2|90303.2|30
1639160040000|2021-12-10 18:14:00|90328.5|90303.5|90337.9|90312.9|90339.2|90314.2|90328.5|90303.5|42
1639160050000|2021-12-10 18:14:10|90337.6|90312.6|90336.3|90311.3|90337.6|90312.6|90335.3|90310.3|27
1639160060000|2021-12-10 18:14:20|90336.2|90311.2|90336.2|90311.2|90336.4|90311.4|90333.9|90308.9|26
1639160070000|2021-12-10 18:14:30|90336.3|90311.3|90332.4|90307.4|90336.3|90311.3|90331.1|90306.1|31
1639160080000|2021-12-10 18:14:40|90333.8|90308.8|90333.9|90308.9|90334.3|90309.3|90332.2|90307.2|24
1639160090000|2021-12-10 18:14:50|90333.8|90308.8|90333.7|90308.7|90333.9|90308.9|90332.7|90307.7|19
1639160100000|2021-12-10 18:15:00|90333.8|90308.8|90333.6|90308.6|90335.5|90310.5|90333|90308|27
1639160110000|2021-12-10 18:15:10|90333.4|90308.4|90333.3|90308.3|90334|90309|90332.5|90307.5|22
1639160120000|2021-12-10 18:15:20|90333.4|90308.4|90331.8|90306.8|90333.5|90308.5|90331.8|90306.8|21
1639160130000|2021-12-10 18:15:30|90332.5|90307.5|90333.4|90308.4|90333.4|90308.4|90332.1|90307.1|17
1639160140000|2021-12-10 18:15:40|90333.7|90308.7|90332.6|90307.6|90333.8|90308.8|90332.3|90307.3|14
1639160150000|2021-12-10 18:15:50|90332.5|90307.5|90331.7|90306.7|90334|90309|90331.4|90306.4|25
1639160160000|2021-12-10 18:16:00|90331.6|90306.6|90332|90307|90333.5|90308.5|90330.8|90305.8|46
1639160170000|2021-12-10 18:16:10|90332.1|90307.1|90331.6|90306.6|90332.8|90307.8|90331|90306|33
1639160180000|2021-12-10 18:16:20|90331.9|90306.9|90331.6|90306.6|90333.2|90308.2|90331.4|90306.4|31
1639160190000|2021-12-10 18:16:30|90331.8|90306.8|90331.8|90306.8|90332.5|90307.5|90330.8|90305.8|16
1639160200000|2021-12-10 18:16:40|90332.2|90307.2|90338.2|90313.2|90338.2|90313.2|90330.2|90305.2|35
1639160210000|2021-12-10 18:16:50|90338|90313|90334.5|90309.5|90338|90313|90333.3|90308.3|38
1639160220000|2021-12-10 18:17:00|90334.6|90309.6|90333.3|90308.3|90335.1|90310.1|90333.3|90308.3|32
1639160230000|2021-12-10 18:17:10|90333.1|90308.1|90335.5|90310.5|90335.5|90310.5|90333.1|90308.1|23
1639160240000|2021-12-10 18:17:20|90335.2|90310.2|90334.2|90309.2|90335.7|90310.7|90332.5|90307.5|30
1639160250000|2021-12-10 18:17:30|90334.3|90309.3|90333.7|90308.7|90334.3|90309.3|90330.2|90305.2|48
1639160260000|2021-12-10 18:17:40|90333.9|90308.9|90335.1|90310.1|90335.7|90310.7|90333.8|90308.8|29
1639160270000|2021-12-10 18:17:50|90335.3|90310.3|90335|90310|90335.5|90310.5|90334.5|90309.5|23
1639160280000|2021-12-10 18:18:00|90334.9|90309.9|90332.7|90307.7|90335.8|90310.8|90332.1|90307.1|30
1639160290000|2021-12-10 18:18:10|90332.5|90307.5|90328.4|90303.4|90332.5|90307.5|90328.4|90303.4|28
1639160300000|2021-12-10 18:18:20|90328.8|90303.8|90328|90303|90329.7|90304.7|90327.8|90302.8|29
1639160310000|2021-12-10 18:18:30|90327.6|90302.6|90328.1|90303.1|90328.1|90303.1|90327.3|90302.3|16
1639160320000|2021-12-10 18:18:40|90328.2|90303.2|90327.5|90302.5|90328.4|90303.4|90327.5|90302.5|22
1639160330000|2021-12-10 18:18:50|90327.6|90302.6|90326.1|90301.1|90328.4|90303.4|90325.6|90300.6|33
1639160340000|2021-12-10 18:19:00|90326.5|90301.5|90330.7|90305.7|90330.7|90305.7|90326.2|90301.2|41
1639160350000|2021-12-10 18:19:10|90330.5|90305.5|90329.5|90304.5|90330.5|90305.5|90328.6|90303.6|24
1639160360000|2021-12-10 18:19:20|90329.1|90304.1|90328.7|90303.7|90330.3|90305.3|90328.5|90303.5|23
1639160370000|2021-12-10 18:19:30|90329.1|90304.1|90329.6|90304.6|90329.8|90304.8|90328.4|90303.4|17
1639160380000|2021-12-10 18:19:40|90329.3|90304.3|90329.3|90304.3|90329.7|90304.7|90328.4|90303.4|16
1639160390000|2021-12-10 18:19:50|90328.8|90303.8|90329.8|90304.8|90331.3|90306.3|90328.1|90303.1|28
1639160400000|2021-12-10 18:20:00|90329.2|90304.2|90330.5|90305.5|90330.5|90305.5|90328.7|90303.7|14
1639160410000|2021-12-10 18:20:10|90330.4|90305.4|90330|90305|90330.7|90305.7|90329.3|90304.3|13
1639160420000|2021-12-10 18:20:20|90330.1|90305.1|90332.3|90307.3|90333.4|90308.4|90329|90304|26
1639160430000|2021-12-10 18:20:30|90332.1|90307.1|90332|90307|90332.7|90307.7|90331.9|90306.9|19
1639160440000|2021-12-10 18:20:40|90332.1|90307.1|90331.2|90306.2|90332.2|90307.2|90331.1|90306.1|14
1639160450000|2021-12-10 18:20:50|90330.1|90305.1|90331|90306|90331|90306|90330.1|90305.1|14
1639160460000|2021-12-10 18:21:00|90330.8|90305.8|90332.8|90307.8|90332.8|90307.8|90330.5|90305.5|37
1639160470000|2021-12-10 18:21:10|90332.7|90307.7|90331.4|90306.4|90333|90308|90330.4|90305.4|28
1639160480000|2021-12-10 18:21:20|90331.3|90306.3|90327.3|90302.3|90331.3|90306.3|90326.8|90301.8|52
1639160490000|2021-12-10 18:21:30|90327.2|90302.2|90328.2|90303.2|90328.2|90303.2|90325.9|90300.9|40
1639160500000|2021-12-10 18:21:40|90328|90303|90328.3|90303.3|90328.6|90303.6|90327.6|90302.6|24
1639160510000|2021-12-10 18:21:50|90328.4|90303.4|90327.5|90302.5|90328.4|90303.4|90326.7|90301.7|18
1639160520000|2021-12-10 18:22:00|90327.4|90302.4|90327.4|90302.4|90327.5|90302.5|90326.9|90301.9|15
1639160530000|2021-12-10 18:22:10|90327.5|90302.5|90328.1|90303.1|90328.1|90303.1|90327.1|90302.1|17
1639160540000|2021-12-10 18:22:20|90328|90303|90326.5|90301.5|90328.2|90303.2|90325.6|90300.6|32
1639160550000|2021-12-10 18:22:30|90326.6|90301.6|90327.5|90302.5|90328|90303|90324.5|90299.5|37
1639160560000|2021-12-10 18:22:40|90327|90302|90326.2|90301.2|90327.8|90302.8|90324.5|90299.5|32
1639160570000|2021-12-10 18:22:50|90326.3|90301.3|90328.8|90303.8|90331|90306|90324.5|90299.5|27
1639160580000|2021-12-10 18:23:00|90329|90304|90329.3|90304.3|90329.8|90304.8|90328.6|90303.6|21
1639160590000|2021-12-10 18:23:10|90328.9|90303.9|90327.8|90302.8|90329.5|90304.5|90327.4|90302.4|25
1639160600000|2021-12-10 18:23:20|90327.5|90302.5|90330.2|90305.2|90330.6|90305.6|90327.5|90302.5|26
1639160610000|2021-12-10 18:23:30|90329.9|90304.9|90330.5|90305.5|90330.6|90305.6|90329.2|90304.2|24
1639160620000|2021-12-10 18:23:40|90330.6|90305.6|90330.3|90305.3|90330.7|90305.7|90328.2|90303.2|24
1639160630000|2021-12-10 18:23:50|90330.4|90305.4|90330.6|90305.6|90331.1|90306.1|90330.1|90305.1|17
1639160640000|2021-12-10 18:24:00|90330.8|90305.8|90329.2|90304.2|90332|90307|90328.6|90303.6|18
1639160650000|2021-12-10 18:24:10|90328.6|90303.6|90329.9|90304.9|90330.1|90305.1|90328.4|90303.4|22
1639160660000|2021-12-10 18:24:20|90330.4|90305.4|90330.1|90305.1|90330.4|90305.4|90328.9|90303.9|16
1639160670000|2021-12-10 18:24:30|90331.8|90306.8|90328.8|90303.8|90331.8|90306.8|90328.3|90303.3|26
1639160680000|2021-12-10 18:24:40|90329|90304|90331.8|90306.8|90332.1|90307.1|90328.9|90303.9|26
1639160690000|2021-12-10 18:24:50|90329.3|90304.3|90332.9|90307.9|90334.2|90309.2|90328.5|90303.5|39
1639160700000|2021-12-10 18:25:00|90329.8|90304.8|90333.3|90308.3|90334.7|90309.7|90329.8|90304.8|24
1639160710000|2021-12-10 18:25:10|90333|90308|90339.2|90314.2|90340.2|90315.2|90332.8|90307.8|40
1639160720000|2021-12-10 18:25:20|90339.1|90314.1|90339.1|90314.1|90339.7|90314.7|90338.5|90313.5|25
1639160730000|2021-12-10 18:25:30|90338.9|90313.9|90338.6|90313.6|90339.2|90314.2|90338.2|90313.2|18
1639160740000|2021-12-10 18:25:40|90338.9|90313.9|90338.4|90313.4|90339.5|90314.5|90337.5|90312.5|20
1639160750000|2021-12-10 18:25:50|90338.7|90313.7|90338.7|90313.7|90339.2|90314.2|90338.3|90313.3|12
1639160760000|2021-12-10 18:26:00|90338.4|90313.4|90339.3|90314.3|90339.3|90314.3|90337.6|90312.6|22
1639160770000|2021-12-10 18:26:10|90338.9|90313.9|90340.5|90315.5|90340.5|90315.5|90338.3|90313.3|27
1639160780000|2021-12-10 18:26:20|90340.9|90315.9|90342.7|90317.7|90343.6|90318.6|90340.6|90315.6|47
1639160790000|2021-12-10 18:26:30|90342.6|90317.6|90341.2|90316.2|90343.9|90318.9|90341.1|90316.1|29
1639160800000|2021-12-10 18:26:40|90341.1|90316.1|90342.2|90317.2|90342.3|90317.3|90340.4|90315.4|22
1639160810000|2021-12-10 18:26:50|90341.9|90316.9|90342.7|90317.7|90342.7|90317.7|90341.6|90316.6|20
1639160820000|2021-12-10 18:27:00|90342.4|90317.4|90345.6|90320.6|90345.8|90320.8|90341.3|90316.3|30
1639160830000|2021-12-10 18:27:10|90345.1|90320.1|90344|90319|90345.9|90320.9|90343.7|90318.7|22
1639160840000|2021-12-10 18:27:20|90343.4|90318.4|90345.9|90320.9|90346.1|90321.1|90343.3|90318.3|21
1639160850000|2021-12-10 18:27:30|90346.3|90321.3|90343.6|90318.6|90346.3|90321.3|90342.5|90317.5|25
1639160860000|2021-12-10 18:27:40|90344|90319|90344.2|90319.2|90344.9|90319.9|90343.6|90318.6|19
1639160870000|2021-12-10 18:27:50|90344.3|90319.3|90344.3|90319.3|90345.2|90320.2|90344.1|90319.1|19
1639160880000|2021-12-10 18:28:00|90344.5|90319.5|90345.3|90320.3|90345.6|90320.6|90344|90319|11
1639160890000|2021-12-10 18:28:10|90345.5|90320.5|90344|90319|90346.9|90321.9|90344|90319|27
1639160900000|2021-12-10 18:28:20|90344.3|90319.3|90345|90320|90346.9|90321.9|90343.6|90318.6|24
1639160910000|2021-12-10 18:28:30|90344.8|90319.8|90346.3|90321.3|90346.5|90321.5|90344.3|90319.3|15
1639160920000|2021-12-10 18:28:40|90345.2|90320.2|90343.7|90318.7|90345.2|90320.2|90342.5|90317.5|22
1639160930000|2021-12-10 18:28:50|90344.1|90319.1|90345.2|90320.2|90346.8|90321.8|90343.1|90318.1|34
1639160940000|2021-12-10 18:29:00|90346|90321|90345.3|90320.3|90346.4|90321.4|90344.1|90319.1|26
1639160950000|2021-12-10 18:29:10|90345.7|90320.7|90347.6|90322.6|90349.4|90324.4|90345.7|90320.7|32
1639160960000|2021-12-10 18:29:20|90347.7|90322.7|90346.3|90321.3|90347.7|90322.7|90345.9|90320.9|19
1639160970000|2021-12-10 18:29:30|90346.7|90321.7|90346.5|90321.5|90347|90322|90346.1|90321.1|13
1639160980000|2021-12-10 18:29:40|90346.6|90321.6|90346|90321|90347.1|90322.1|90346|90321|16
1639160990000|2021-12-10 18:29:50|90346.3|90321.3|90350|90325|90350.7|90325.7|90345.8|90320.8|32
1639161000000|2021-12-10 18:30:00|90349.8|90324.8|90348.6|90323.6|90350.8|90325.8|90348.6|90323.6|21
1639161010000|2021-12-10 18:30:10|90349|90324|90354.7|90329.7|90355.8|90330.8|90349|90324|36
1639161020000|2021-12-10 18:30:20|90354.6|90329.6|90352.9|90327.9|90354.6|90329.6|90352.4|90327.4|32
1639161030000|2021-12-10 18:30:30|90353|90328|90354.2|90329.2|90354.2|90329.2|90352.2|90327.2|22
1639161040000|2021-12-10 18:30:40|90354.5|90329.5|90360|90335|90360.5|90335.5|90354|90329|26
1639161050000|2021-12-10 18:30:50|90358.5|90333.5|90358.9|90333.9|90360.3|90335.3|90358.4|90333.4|20
1639161060000|2021-12-10 18:31:00|90359.6|90334.6|90362.9|90337.9|90362.9|90337.9|90358.3|90333.3|24
1639161070000|2021-12-10 18:31:10|90362.5|90337.5|90362|90337|90363.2|90338.2|90361.6|90336.6|21
1639161080000|2021-12-10 18:31:20|90362.1|90337.1|90364.4|90339.4|90364.7|90339.7|90362.1|90337.1|35
1639161090000|2021-12-10 18:31:30|90364.5|90339.5|90363.6|90338.6|90364.5|90339.5|90362.6|90337.6|21
1639161100000|2021-12-10 18:31:40|90363.5|90338.5|90365.8|90340.8|90366.9|90341.9|90363.5|90338.5|30
1639161110000|2021-12-10 18:31:50|90365.7|90340.7|90365.4|90340.4|90366.3|90341.3|90365|90340|20
1639161120000|2021-12-10 18:32:00|90365.6|90340.6|90364.1|90339.1|90365.9|90340.9|90363.3|90338.3|24
1639161130000|2021-12-10 18:32:10|90364.2|90339.2|90365.1|90340.1|90365.5|90340.5|90363.8|90338.8|27
1639161140000|2021-12-10 18:32:20|90365.5|90340.5|90364.2|90339.2|90366.2|90341.2|90363.7|90338.7|22
1639161150000|2021-12-10 18:32:30|90364.3|90339.3|90363.4|90338.4|90364.6|90339.6|90361.9|90336.9|37
1639161160000|2021-12-10 18:32:40|90363|90338|90363.7|90338.7|90364.4|90339.4|90362.1|90337.1|19
1639161170000|2021-12-10 18:32:50|90363.8|90338.8|90362.2|90337.2|90365.8|90340.8|90362.2|90337.2|31
1639161180000|2021-12-10 18:33:00|90362.1|90337.1|90361|90336|90364.6|90339.6|90360.9|90335.9|33
1639161190000|2021-12-10 18:33:10|90361.3|90336.3|90362.6|90337.6|90362.9|90337.9|90360.2|90335.2|25
1639161200000|2021-12-10 18:33:20|90362.5|90337.5|90362.7|90337.7|90363|90338|90361.7|90336.7|21
1639161210000|2021-12-10 18:33:30|90362.8|90337.8|90362.5|90337.5|90364.3|90339.3|90362.4|90337.4|34
1639161220000|2021-12-10 18:33:40|90362.9|90337.9|90361.8|90336.8|90363.3|90338.3|90360.1|90335.1|37
1639161230000|2021-12-10 18:33:50|90362.3|90337.3|90361.8|90336.8|90362.6|90337.6|90361.8|90336.8|19
1639161240000|2021-12-10 18:34:00|90362.2|90337.2|90361.1|90336.1|90362.2|90337.2|90361.1|90336.1|23
1639161250000|2021-12-10 18:34:10|90361.5|90336.5|90361.5|90336.5|90362.6|90337.6|90361.5|90336.5|25
1639161260000|2021-12-10 18:34:20|90361.3|90336.3|90357.3|90332.3|90361.6|90336.6|90356.9|90331.9|28
1639161270000|2021-12-10 18:34:30|90357.7|90332.7|90358.2|90333.2|90360.1|90335.1|90357.7|90332.7|32
1639161280000|2021-12-10 18:34:40|90358.3|90333.3|90357.6|90332.6|90358.3|90333.3|90357.4|90332.4|22
1639161290000|2021-12-10 18:34:50|90358.2|90333.2|90358|90333|90358.5|90333.5|90357.6|90332.6|30
1639161300000|2021-12-10 18:35:00|90357.8|90332.8|90357.7|90332.7|90358.5|90333.5|90357.7|90332.7|23
1639161310000|2021-12-10 18:35:10|90358|90333|90357.5|90332.5|90358.2|90333.2|90355.7|90330.7|34
1639161320000|2021-12-10 18:35:20|90357.4|90332.4|90359.5|90334.5|90359.7|90334.7|90357.4|90332.4|28
1639161330000|2021-12-10 18:35:30|90359.6|90334.6|90358.8|90333.8|90359.8|90334.8|90358.3|90333.3|26
1639161340000|2021-12-10 18:35:40|90358.7|90333.7|90345.4|90320.4|90359.4|90334.4|90344.3|90319.3|40
1639161350000|2021-12-10 18:35:50|90347.4|90322.4|90383.3|90358.3|90386.5|90361.5|90346.7|90321.7|69
1639161360000|2021-12-10 18:36:00|90385.4|90360.4|90397.5|90372.5|90413.9|90374.9|90385.4|90360.4|59
1639161370000|2021-12-10 18:36:10|90397.2|90372.2|90382.6|90357.6|90397.6|90372.6|90381.5|90356.5|55
1639161380000|2021-12-10 18:36:20|90382|90357|90372.6|90347.6|90382.5|90357.5|90371.4|90346.4|34
1639161390000|2021-12-10 18:36:30|90372.9|90347.9|90388.4|90363.4|90389.3|90364.3|90371.6|90346.6|46
1639161400000|2021-12-10 18:36:40|90390.3|90365.3|90383.4|90358.4|90390.3|90365.3|90381.5|90356.5|52
1639161410000|2021-12-10 18:36:50|90382.8|90357.8|90388.9|90363.9|90389.6|90364.6|90382.7|90357.7|46
1639161420000|2021-12-10 18:37:00|90388.2|90363.2|90389.1|90364.1|90389.5|90364.5|90387.8|90362.8|51
1639161430000|2021-12-10 18:37:10|90390.1|90365.1|90388.8|90363.8|90390.1|90365.1|90386.2|90361.2|55
1639161440000|2021-12-10 18:37:20|90390|90365|90396.8|90371.8|90397.2|90372.2|90389|90364|41
1639161450000|2021-12-10 18:37:30|90398|90373|90395.8|90370.8|90399.5|90374.5|90395.1|90370.1|54
1639161460000|2021-12-10 18:37:40|90396.3|90371.3|90397.8|90372.8|90398.3|90373.3|90396.1|90371.1|45
1639161470000|2021-12-10 18:37:50|90397.6|90372.6|90396.6|90371.6|90398.8|90373.8|90396.3|90371.3|36
1639161480000|2021-12-10 18:38:00|90396.5|90371.5|90397.2|90372.2|90397.8|90372.8|90396.4|90371.4|34
1639161490000|2021-12-10 18:38:10|90401.6|90376.6|90400.9|90375.9|90402.8|90377.8|90398.5|90373.5|61
1639161500000|2021-12-10 18:38:20|90401.3|90376.3|90399.7|90374.7|90402|90377|90398.6|90373.6|38
1639161510000|2021-12-10 18:38:30|90399.6|90374.6|90397.7|90372.7|90404.6|90379.6|90396.8|90371.8|53
1639161520000|2021-12-10 18:38:40|90397.2|90372.2|90398.8|90373.8|90399.5|90374.5|90397|90372|43
1639161530000|2021-12-10 18:38:50|90398.9|90373.9|90400.3|90375.3|90400.8|90375.8|90397.9|90372.9|49
1639161540000|2021-12-10 18:39:00|90399.8|90374.8|90401.9|90376.9|90401.9|90376.9|90398.5|90373.5|44
1639161550000|2021-12-10 18:39:10|90400.6|90375.6|90401.5|90376.5|90401.8|90376.8|90399.7|90374.7|28
1639161560000|2021-12-10 18:39:20|90400.5|90375.5|90401.6|90376.6|90405|90380|90400.5|90375.5|64
1639161570000|2021-12-10 18:39:30|90402.2|90377.2|90403.9|90378.9|90405|90380|90401.4|90376.4|57
1639161580000|2021-12-10 18:39:40|90402.8|90377.8|90404.4|90379.4|90405.2|90380.2|90402.1|90377.1|72
1639161590000|2021-12-10 18:39:50|90403.8|90378.8|90404.4|90379.4|90406.6|90381.6|90402.8|90377.8|68
1639161600000|2021-12-10 18:40:00|90404.1|90379.1|90406|90381|90407.8|90382.8|90402.9|90377.9|73
1639161610000|2021-12-10 18:40:10|90406.1|90381.1|90406.8|90381.8|90407.6|90382.6|90405.4|90380.4|45
1639161620000|2021-12-10 18:40:20|90406.7|90381.7|90408.2|90383.2|90408.3|90383.3|90405.5|90380.5|60
1639161630000|2021-12-10 18:40:30|90406.1|90381.1|90405.4|90380.4|90407.2|90382.2|90403.8|90378.8|46
1639161640000|2021-12-10 18:40:40|90404.5|90379.5|90406.5|90381.5|90410.2|90385.2|90404.3|90379.3|76
1639161650000|2021-12-10 18:40:50|90405.6|90380.6|90409.3|90384.3|90409.3|90384.3|90405.1|90380.1|72
1639161660000|2021-12-10 18:41:00|90410.5|90385.5|90409.3|90384.3|90410.5|90385.5|90408.5|90383.5|33
1639161670000|2021-12-10 18:41:10|90409.4|90384.4|90409.1|90384.1|90409.9|90384.9|90408.8|90383.8|24
1639161680000|2021-12-10 18:41:20|90409.2|90384.2|90409.5|90384.5|90410.5|90385.5|90408|90383|32
1639161690000|2021-12-10 18:41:30|90409.4|90384.4|90409|90384|90410.5|90385.5|90409|90384|23
1639161700000|2021-12-10 18:41:40|90409.3|90384.3|90408.5|90383.5|90409.3|90384.3|90408.3|90383.3|17
1639161710000|2021-12-10 18:41:50|90408|90383|90417.4|90392.4|90420|90395|90408|90383|45
1639161720000|2021-12-10 18:42:00|90418|90393|90417|90392|90418.5|90393.5|90416.4|90391.4|29
1639161730000|2021-12-10 18:42:10|90416.9|90391.9|90419|90394|90419|90394|90416.9|90391.9|40
1639161740000|2021-12-10 18:42:20|90418.9|90393.9|90419.5|90394.5|90420.5|90395.5|90417.6|90392.6|30
1639161750000|2021-12-10 18:42:30|90419.4|90394.4|90423.9|90398.9|90424.4|90399.4|90419.3|90394.3|40
1639161760000|2021-12-10 18:42:40|90423.5|90398.5|90421.7|90396.7|90423.6|90398.6|90421.3|90396.3|24
1639161770000|2021-12-10 18:42:50|90421.6|90396.6|90428.5|90403.5|90428.5|90403.5|90421.3|90396.3|32
1639161780000|2021-12-10 18:43:00|90428.3|90403.3|90427|90402|90428.3|90403.3|90424.1|90399.1|48
1639161790000|2021-12-10 18:43:10|90427.2|90402.2|90424.3|90399.3|90428.5|90403.5|90424.3|90399.3|34
1639161800000|2021-12-10 18:43:20|90425.1|90400.1|90424.6|90399.6|90426|90401|90424.6|90399.6|26
1639161810000|2021-12-10 18:43:30|90424.7|90399.7|90425.2|90400.2|90427.5|90402.5|90424.7|90399.7|27
1639161820000|2021-12-10 18:43:40|90425.1|90400.1|90426.5|90401.5|90426.8|90401.8|90425.1|90400.1|33
1639161830000|2021-12-10 18:43:50|90426.7|90401.7|90427.4|90402.4|90428.8|90403.8|90426.4|90401.4|26
1639161840000|2021-12-10 18:44:00|90427.8|90402.8|90427.4|90402.4|90428.4|90403.4|90427.3|90402.3|20
1639161850000|2021-12-10 18:44:10|90427.6|90402.6|90427.1|90402.1|90427.7|90402.7|90426.7|90401.7|19
1639161860000|2021-12-10 18:44:20|90427.5|90402.5|90426.8|90401.8|90427.5|90402.5|90426.1|90401.1|13
1639161870000|2021-12-10 18:44:30|90426.9|90401.9|90426.5|90401.5|90429|90404|90425.6|90400.6|35
1639161880000|2021-12-10 18:44:40|90426.2|90401.2|90428.9|90403.9|90428.9|90403.9|90426.2|90401.2|36
1639161890000|2021-12-10 18:44:50|90429.4|90404.4|90430.3|90405.3|90431.1|90406.1|90428.8|90403.8|28
1639161900000|2021-12-10 18:45:00|90431|90406|90429.4|90404.4|90431.2|90406.2|90428.5|90403.5|33
1639161910000|2021-12-10 18:45:10|90429.2|90404.2|90433.5|90408.5|90433.5|90408.5|90429.2|90404.2|33
1639161920000|2021-12-10 18:45:20|90433.6|90408.6|90436.8|90411.8|90440|90415|90432.5|90407.5|53
1639161930000|2021-12-10 18:45:30|90436.9|90411.9|90436.8|90411.8|90438.9|90413.9|90435.9|90410.9|30
1639161940000|2021-12-10 18:45:40|90437.1|90412.1|90436|90411|90437.1|90412.1|90434.8|90409.8|31
1639161950000|2021-12-10 18:45:50|90436.3|90411.3|90439.5|90414.5|90441|90416|90434.9|90409.9|46
1639161960000|2021-12-10 18:46:00|90440.3|90415.3|90439.5|90414.5|90440.3|90415.3|90437.1|90412.1|34
1639161970000|2021-12-10 18:46:10|90439.2|90414.2|90437.5|90412.5|90439.2|90414.2|90437.2|90412.2|18
1639161980000|2021-12-10 18:46:20|90437.3|90412.3|90440.1|90415.1|90440.8|90415.8|90437.3|90412.3|30
1639161990000|2021-12-10 18:46:30|90440.9|90415.9|90439.2|90414.2|90441.1|90416.1|90439|90414|23
1639162000000|2021-12-10 18:46:40|90438.9|90413.9|90440.6|90415.6|90441|90416|90438.9|90413.9|30
1639162010000|2021-12-10 18:46:50|90441|90416|90440.8|90415.8|90441.5|90416.5|90438.3|90413.3|29
1639162020000|2021-12-10 18:47:00|90440.5|90415.5|90439.1|90414.1|90441.7|90416.7|90438.7|90413.7|35
1639162030000|2021-12-10 18:47:10|90439.4|90414.4|90440.6|90415.6|90441.6|90416.6|90439.4|90414.4|26
1639162040000|2021-12-10 18:47:20|90440.7|90415.7|90443.3|90418.3|90443.9|90418.9|90438.6|90413.6|35
1639162050000|2021-12-10 18:47:30|90443.4|90418.4|90443.6|90418.6|90445|90420|90437.9|90412.9|48
1639162060000|2021-12-10 18:47:40|90443.7|90418.7|90446.9|90421.9|90446.9|90421.9|90441.8|90416.8|42
1639162070000|2021-12-10 18:47:50|90447|90422|90447.3|90422.3|90448.9|90423.9|90446.3|90421.3|32
1639162080000|2021-12-10 18:48:00|90447.1|90422.1|90451|90426|90451|90426|90446.4|90421.4|35
1639162090000|2021-12-10 18:48:10|90451.4|90426.4|90445|90420|90451.6|90426.6|90444.7|90419.7|30
1639162100000|2021-12-10 18:48:20|90444.9|90419.9|90448.2|90423.2|90451.6|90426.6|90444.9|90419.9|48
1639162110000|2021-12-10 18:48:30|90448.1|90423.1|90447.9|90422.9|90451.3|90426.3|90445|90420|50
1639162120000|2021-12-10 18:48:40|90447.6|90422.6|90446|90421|90452.3|90427.3|90446|90421|33
1639162130000|2021-12-10 18:48:50|90445|90420|90446.5|90421.5|90451.7|90426.7|90445|90420|38
1639162140000|2021-12-10 18:49:00|90446.1|90421.1|90453.1|90428.1|90457.3|90432.3|90445.7|90420.7|53
1639162150000|2021-12-10 18:49:10|90453.6|90428.6|90452.1|90427.1|90455.2|90430.2|90451.3|90426.3|41
1639162160000|2021-12-10 18:49:20|90452.4|90427.4|90451.5|90426.5|90452.6|90427.6|90450.7|90425.7|25
1639162170000|2021-12-10 18:49:30|90451.6|90426.6|90451.8|90426.8|90456.9|90431.9|90451.6|90426.6|21
1639162180000|2021-12-10 18:49:40|90452.8|90427.8|90452.8|90427.8|90457.4|90432.4|90450.5|90425.5|39
1639162190000|2021-12-10 18:49:50|90452.1|90427.1|90452.4|90427.4|90456.1|90431.1|90451.3|90426.3|32
1639162200000|2021-12-10 18:50:00|90452.2|90427.2|90451.9|90426.9|90452.7|90427.7|90451.6|90426.6|29
1639162210000|2021-12-10 18:50:10|90452|90427|90447.8|90422.8|90452.3|90427.3|90446.3|90421.3|48
1639162220000|2021-12-10 18:50:20|90447.3|90422.3|90442.7|90417.7|90447.7|90422.7|90442.7|90417.7|35
1639162230000|2021-12-10 18:50:30|90442.9|90417.9|90443.2|90418.2|90445.1|90420.1|90440.9|90415.9|32
1639162240000|2021-12-10 18:50:40|90442.9|90417.9|90441.2|90416.2|90443.6|90418.6|90439.9|90414.9|35
1639162250000|2021-12-10 18:50:50|90441.5|90416.5|90436.8|90411.8|90441.5|90416.5|90434.9|90409.9|39
1639162260000|2021-12-10 18:51:00|90436.3|90411.3|90434.1|90409.1|90437|90412|90433.3|90408.3|43
1639162270000|2021-12-10 18:51:10|90434|90409|90432.3|90407.3|90434.7|90409.7|90431.2|90406.2|40
1639162280000|2021-12-10 18:51:20|90433.3|90408.3|90432.1|90407.1|90434.7|90409.7|90430.6|90405.6|51
1639162290000|2021-12-10 18:51:30|90431.6|90406.6|90434.5|90409.5|90436.2|90411.2|90430.3|90405.3|41
1639162300000|2021-12-10 18:51:40|90433.9|90408.9|90432.9|90407.9|90434.5|90409.5|90432.2|90407.2|30
1639162310000|2021-12-10 18:51:50|90432.6|90407.6|90433.4|90408.4|90433.9|90408.9|90432|90407|33
1639162320000|2021-12-10 18:52:00|90433.6|90408.6|90434.9|90409.9|90436.7|90411.7|90433.4|90408.4|34
1639162330000|2021-12-10 18:52:10|90434.7|90409.7|90433.3|90408.3|90434.7|90409.7|90433.2|90408.2|29
1639162340000|2021-12-10 18:52:20|90433.5|90408.5|90432.1|90407.1|90434.5|90409.5|90432.1|90407.1|37
1639162350000|2021-12-10 18:52:30|90432|90407|90437.3|90412.3|90437.9|90412.9|90430.4|90405.4|47
1639162360000|2021-12-10 18:52:40|90437.5|90412.5|90440.8|90415.8|90441.2|90416.2|90437.5|90412.5|38
1639162370000|2021-12-10 18:52:50|90441|90416|90441.2|90416.2|90444.4|90419.4|90437.9|90412.9|48
1639162380000|2021-12-10 18:53:00|90441.1|90416.1|90444.6|90419.6|90444.9|90419.9|90440.6|90415.6|49
1639162390000|2021-12-10 18:53:10|90444.4|90419.4|90442.5|90417.5|90444.9|90419.9|90442.5|90417.5|54
1639162400000|2021-12-10 18:53:20|90442.7|90417.7|90443.5|90418.5|90446.5|90421.5|90441.9|90416.9|66
1639162410000|2021-12-10 18:53:30|90443.7|90418.7|90471.7|90446.7|90473.7|90448.7|90442.6|90417.6|68
1639162420000|2021-12-10 18:53:40|90469.7|90444.7|90459.9|90434.9|90470.8|90445.8|90457.4|90432.4|47
1639162430000|2021-12-10 18:53:50|90460.4|90435.4|90458.6|90433.6|90467.4|90442.4|90455.9|90430.9|48
1639162440000|2021-12-10 18:54:00|90458.1|90433.1|90460|90435|90461.9|90436.9|90454.4|90429.4|54
1639162450000|2021-12-10 18:54:10|90459.1|90434.1|90462.4|90437.4|90462.4|90437.4|90456.8|90431.8|29
1639162460000|2021-12-10 18:54:20|90462.1|90437.1|90462.5|90437.5|90464.2|90439.2|90461.2|90436.2|25
1639162470000|2021-12-10 18:54:30|90463.1|90438.1|90482.2|90457.2|90483.4|90458.4|90461.5|90436.5|55
1639162480000|2021-12-10 18:54:40|90482.4|90457.4|90482.6|90457.6|90483.2|90458.2|90481.7|90456.7|23
1639162490000|2021-12-10 18:54:50|90482.5|90457.5|90500.2|90475.2|90507.2|90482.2|90481.8|90456.8|61
1639162500000|2021-12-10 18:55:00|90501.2|90476.2|90496.5|90471.5|90503.5|90478.5|90489.1|90464.1|48
1639162510000|2021-12-10 18:55:10|90496.2|90471.2|90492.7|90467.7|90498|90473|90491.3|90466.3|47
1639162520000|2021-12-10 18:55:20|90492.1|90467.1|90510.9|90460.9|90514.5|90471.8|90491.8|90459.2|36
1639162530000|2021-12-10 18:55:30|90510.3|90460.3|90494|90469|90511.3|90471.6|90492.4|90455.9|40
1639162540000|2021-12-10 18:55:40|90495.2|90470.2|90507.3|90457.3|90508.2|90471.9|90493.4|90454.9|45
1639162550000|2021-12-10 18:55:50|90507.1|90457.1|90506.4|90456.4|90507.9|90457.9|90505.4|90455.4|29
1639162560000|2021-12-10 18:56:00|90506.3|90456.3|90497.9|90472.9|90507.4|90473.3|90497.1|90455.3|31
1639162570000|2021-12-10 18:56:10|90497.5|90472.5|90503|90478|90504.7|90479.7|90497.5|90472.5|43
1639162580000|2021-12-10 18:56:20|90504.3|90479.3|90499.6|90474.6|90505.3|90480.3|90499.6|90474.6|36
1639162590000|2021-12-10 18:56:30|90498.7|90473.7|90500.8|90475.8|90501.6|90476.6|90498.7|90473.7|39
1639162600000|2021-12-10 18:56:40|90500.9|90475.9|90505.8|90480.8|90508.2|90483.2|90500.9|90475.9|48
1639162610000|2021-12-10 18:56:50|90506.3|90481.3|90504.7|90479.7|90506.4|90481.4|90503.9|90478.9|48
1639162620000|2021-12-10 18:57:00|90504.5|90479.5|90502.5|90477.5|90505.8|90480.8|90501.9|90476.9|36
1639162630000|2021-12-10 18:57:10|90502.3|90477.3|90502|90477|90503.7|90478.7|90501.7|90476.7|24
1639162640000|2021-12-10 18:57:20|90502.6|90477.6|90504.3|90479.3|90504.6|90479.6|90501.6|90476.6|21
1639162650000|2021-12-10 18:57:30|90505.3|90480.3|90505.4|90480.4|90506.4|90481.4|90501.7|90476.7|56
1639162660000|2021-12-10 18:57:40|90505.5|90480.5|90506.6|90481.6|90506.7|90481.7|90505|90480|26
1639162670000|2021-12-10 18:57:50|90506.8|90481.8|90507.2|90482.2|90507.2|90482.2|90503.7|90478.7|44
1639162680000|2021-12-10 18:58:00|90507|90482|90507|90482|90513.6|90488.6|90506.1|90481.1|54
1639162690000|2021-12-10 18:58:10|90506.1|90481.1|90504.5|90479.5|90506.1|90481.1|90503.7|90478.7|44
1639162700000|2021-12-10 18:58:20|90504.2|90479.2|90512.3|90487.3|90512.6|90487.6|90504.2|90479.2|34
1639162710000|2021-12-10 18:58:30|90512.5|90487.5|90509.5|90484.5|90512.8|90487.8|90507|90482|45
1639162720000|2021-12-10 18:58:40|90509.2|90484.2|90506.8|90481.8|90512.3|90487.3|90506.2|90481.2|50
1639162730000|2021-12-10 18:58:50|90506.9|90481.9|90502.2|90477.2|90507.1|90482.1|90502.2|90477.2|44
1639162740000|2021-12-10 18:59:00|90502|90477|90500.3|90475.3|90502.7|90477.7|90499.9|90474.9|47
1639162750000|2021-12-10 18:59:10|90499.5|90474.5|90498.5|90473.5|90500.9|90475.9|90498.2|90473.2|39
1639162760000|2021-12-10 18:59:20|90498.7|90473.7|90495.5|90470.5|90500|90475|90495.5|90470.5|42
1639162770000|2021-12-10 18:59:30|90495.9|90470.9|90498.9|90473.9|90499.2|90474.2|90495.6|90470.6|41
1639162780000|2021-12-10 18:59:40|90499.3|90474.3|90499.8|90474.8|90500.7|90475.7|90498.1|90473.1|38
1639162790000|2021-12-10 18:59:50|90500.4|90475.4|90498.6|90473.6|90500.9|90475.9|90498.6|90473.6|31
1639162800000|2021-12-10 19:00:00|90498.9|90473.9|90494.7|90469.7|90499.5|90474.5|90492.4|90467.4|38
1639162810000|2021-12-10 19:00:10|90494.9|90469.9|90496|90471|90498.3|90473.3|90494.7|90469.7|36
1639162820000|2021-12-10 19:00:20|90495.1|90470.1|90494.1|90469.1|90496.8|90471.8|90494.1|90469.1|32
1639162830000|2021-12-10 19:00:30|90494.5|90469.5|90491.4|90466.4|90494.5|90469.5|90489.3|90464.3|35
1639162840000|2021-12-10 19:00:40|90490.9|90465.9|90490.8|90465.8|90491.8|90466.8|90490.7|90465.7|20
1639162850000|2021-12-10 19:00:50|90491.1|90466.1|90490.7|90465.7|90491.6|90466.6|90490.6|90465.6|24
1639162860000|2021-12-10 19:01:00|90490|90465|90490.7|90465.7|90492.4|90467.4|90490|90465|26
1639162870000|2021-12-10 19:01:10|90491.5|90466.5|90490.5|90465.5|90492.1|90467.1|90489.5|90464.5|18
1639162880000|2021-12-10 19:01:20|90490.8|90465.8|90486.6|90461.6|90490.9|90465.9|90485.9|90460.9|41
1639162890000|2021-12-10 19:01:30|90487|90462|90488.8|90463.8|90489|90464|90485.3|90460.3|30
1639162900000|2021-12-10 19:01:40|90487.8|90462.8|90489.1|90464.1|90490.6|90465.6|90487.8|90462.8|22
1639162910000|2021-12-10 19:01:50|90489.5|90464.5|90492.5|90467.5|90493|90468|90487.4|90462.4|22
1639162920000|2021-12-10 19:02:00|90492.3|90467.3|90491.5|90466.5|90495.8|90470.8|90491.5|90466.5|39
1639162930000|2021-12-10 19:02:10|90491.4|90466.4|90492.3|90467.3|90492.5|90467.5|90490.2|90465.2|22
1639162940000|2021-12-10 19:02:20|90492.7|90467.7|90492.3|90467.3|90492.7|90467.7|90491.1|90466.1|23
1639162950000|2021-12-10 19:02:30|90491.8|90466.8|90491.8|90466.8|90496.1|90471.1|90488.5|90463.5|34
1639162960000|2021-12-10 19:02:40|90492.2|90467.2|90480.9|90455.9|90492.2|90467.2|90480.1|90455.1|43
1639162970000|2021-12-10 19:02:50|90480.2|90455.2|90483.6|90458.6|90486.3|90461.3|90476.9|90451.9|43
1639162980000|2021-12-10 19:03:00|90484.1|90459.1|90455.1|90430.1|90484.8|90459.8|90454.5|90429.5|48
1639162990000|2021-12-10 19:03:10|90456.7|90431.7|90456.3|90431.3|90458|90433|90455.8|90430.8|33
1639163000000|2021-12-10 19:03:20|90456.8|90431.8|90454.5|90429.5|90464.6|90439.6|90453.7|90428.7|37
1639163010000|2021-12-10 19:03:30|90452.2|90427.2|90446|90421|90453.2|90428.2|90443.8|90418.8|59
1639163020000|2021-12-10 19:03:40|90445.8|90420.8|90448.7|90423.7|90450|90425|90444.3|90419.3|46
1639163030000|2021-12-10 19:03:50|90448.3|90423.3|90446.8|90421.8|90450.3|90425.3|90446.2|90421.2|34
1639163040000|2021-12-10 19:04:00|90446.5|90421.5|90450.1|90425.1|90451|90426|90445.7|90420.7|38
1639163050000|2021-12-10 19:04:10|90450.4|90425.4|90449.4|90424.4|90451.3|90426.3|90448.9|90423.9|25
1639163060000|2021-12-10 19:04:20|90450|90425|90448.2|90423.2|90450|90425|90447.8|90422.8|25
1639163070000|2021-12-10 19:04:30|90448.5|90423.5|90449.2|90424.2|90451.3|90426.3|90448|90423|21
1639163080000|2021-12-10 19:04:40|90450.6|90425.6|90448.9|90423.9|90450.6|90425.6|90447.7|90422.7|20
1639163090000|2021-12-10 19:04:50|90448.7|90423.7|90450.7|90425.7|90454.6|90429.6|90448.6|90423.6|49
1639163100000|2021-12-10 19:05:00|90449.9|90424.9|90448.7|90423.7|90452.4|90427.4|90440.2|90415.2|64
1639163110000|2021-12-10 19:05:10|90448|90423|90447.1|90422.1|90448|90423|90445.1|90420.1|27
1639163120000|2021-12-10 19:05:20|90447.7|90422.7|90446.1|90421.1|90447.7|90422.7|90445|90420|28
1639163130000|2021-12-10 19:05:30|90446.5|90421.5|90439.1|90414.1|90446.5|90421.5|90437.7|90412.7|32
1639163140000|2021-12-10 19:05:40|90438.9|90413.9|90439.9|90414.9|90440.9|90415.9|90438.8|90413.8|20
1639163150000|2021-12-10 19:05:50|90440|90415|90439.7|90414.7|90441.2|90416.2|90439.7|90414.7|19
1639163160000|2021-12-10 19:06:00|90439.2|90414.2|90439|90414|90441.8|90416.8|90438.1|90413.1|41
1639163170000|2021-12-10 19:06:10|90439.4|90414.4|90437.8|90412.8|90441.1|90416.1|90437.8|90412.8|30
1639163180000|2021-12-10 19:06:20|90437.7|90412.7|90440.3|90415.3|90440.8|90415.8|90437.7|90412.7|23
1639163190000|2021-12-10 19:06:30|90440|90415|90438.2|90413.2|90440.7|90415.7|90437|90412|39
1639163200000|2021-12-10 19:06:40|90437.9|90412.9|90442.9|90417.9|90443.5|90418.5|90437.9|90412.9|37
1639163210000|2021-12-10 19:06:50|90442.5|90417.5|90442.3|90417.3|90442.7|90417.7|90442|90417|15
1639163220000|2021-12-10 19:07:00|90441.6|90416.6|90441.3|90416.3|90442|90417|90441|90416|7
1639163230000|2021-12-10 19:07:10|90441.6|90416.6|90442|90417|90449.1|90424.1|90441.5|90416.5|53
1639163240000|2021-12-10 19:07:20|90441.8|90416.8|90445.2|90420.2|90446.1|90421.1|90441.1|90416.1|23
1639163250000|2021-12-10 19:07:30|90443.7|90418.7|90445.3|90420.3|90448.2|90423.2|90442.3|90417.3|60
1639163260000|2021-12-10 19:07:40|90445.9|90420.9|90442.4|90417.4|90446.7|90421.7|90442.4|90417.4|40
1639163270000|2021-12-10 19:07:50|90443.1|90418.1|90445.2|90420.2|90447.5|90422.5|90443.1|90418.1|59
1639163280000|2021-12-10 19:08:00|90446.3|90421.3|90445.8|90420.8|90448.4|90423.4|90444.6|90419.6|61
1639163290000|2021-12-10 19:08:10|90447.4|90422.4|90445.5|90420.5|90447.4|90422.4|90444|90419|44
1639163300000|2021-12-10 19:08:20|90445.6|90420.6|90447.9|90422.9|90448.5|90423.5|90443.5|90418.5|39
1639163310000|2021-12-10 19:08:30|90447.7|90422.7|90447.4|90422.4|90451.8|90426.8|90447.4|90422.4|37
1639163320000|2021-12-10 19:08:40|90447.6|90422.6|90448.4|90423.4|90451.1|90426.1|90446.8|90421.8|34
1639163330000|2021-12-10 19:08:50|90447.6|90422.6|90449.6|90424.6|90449.8|90424.8|90447.1|90422.1|17
1639163340000|2021-12-10 19:09:00|90449.4|90424.4|90449.6|90424.6|90451.2|90426.2|90448.2|90423.2|26
1639163350000|2021-12-10 19:09:10|90449.8|90424.8|90449.7|90424.7|90451.1|90426.1|90449|90424|22
1639163360000|2021-12-10 19:09:20|90449.6|90424.6|90449.4|90424.4|90450.3|90425.3|90449.4|90424.4|14
1639163370000|2021-12-10 19:09:30|90449|90424|90449.8|90424.8|90452.3|90427.3|90449|90424|21
1639163380000|2021-12-10 19:09:40|90449.3|90424.3|90448.9|90423.9|90451.8|90426.8|90448.6|90423.6|22
1639163390000|2021-12-10 19:09:50|90449.8|90424.8|90450.1|90425.1|90450.2|90425.2|90448.4|90423.4|27
1639163400000|2021-12-10 19:10:00|90449.9|90424.9|90452.3|90427.3|90452.3|90427.3|90449.6|90424.6|20
1639163410000|2021-12-10 19:10:10|90452.1|90427.1|90452.1|90427.1|90452.9|90427.9|90450.6|90425.6|27
1639163420000|2021-12-10 19:10:20|90452.2|90427.2|90450.9|90425.9|90452.7|90427.7|90450.3|90425.3|14
1639163430000|2021-12-10 19:10:30|90451|90426|90452.6|90427.6|90452.6|90427.6|90450.4|90425.4|19
1639163440000|2021-12-10 19:10:40|90452.4|90427.4|90451.3|90426.3|90452.8|90427.8|90450.8|90425.8|18
1639163450000|2021-12-10 19:10:50|90451.4|90426.4|90454.6|90429.6|90457.9|90432.9|90451.3|90426.3|60
1639163460000|2021-12-10 19:11:00|90454.4|90429.4|90457.2|90432.2|90457.6|90432.6|90454.3|90429.3|48
1639163470000|2021-12-10 19:11:10|90457.1|90432.1|90455.6|90430.6|90458.4|90433.4|90455.3|90430.3|48
1639163480000|2021-12-10 19:11:20|90455.4|90430.4|90459|90434|90459|90434|90454|90429|47
1639163490000|2021-12-10 19:11:30|90458.4|90433.4|90457.7|90432.7|90458.4|90433.4|90455.6|90430.6|51
1639163500000|2021-12-10 19:11:40|90457.6|90432.6|90456.3|90431.3|90457.8|90432.8|90455|90430|49
1639163510000|2021-12-10 19:11:50|90456|90431|90456.6|90431.6|90461|90436|90455.4|90430.4|48
1639163520000|2021-12-10 19:12:00|90456.9|90431.9|90458.5|90433.5|90460.7|90435.7|90456.2|90431.2|61
1639163530000|2021-12-10 19:12:10|90458.6|90433.6|90459.8|90434.8|90461.2|90436.2|90455.4|90430.4|64
1639163540000|2021-12-10 19:12:20|90458.5|90433.5|90458.5|90433.5|90460.5|90435.5|90456.5|90431.5|57
1639163550000|2021-12-10 19:12:30|90460.1|90435.1|90457.6|90432.6|90460.8|90435.8|90456.4|90431.4|61
1639163560000|2021-12-10 19:12:40|90457.7|90432.7|90458.3|90433.3|90459.2|90434.2|90455.9|90430.9|46
1639163570000|2021-12-10 19:12:50|90458.7|90433.7|90455.8|90430.8|90459.7|90434.7|90454.2|90429.2|29
1639163580000|2021-12-10 19:13:00|90456.1|90431.1|90456.2|90431.2|90457.1|90432.1|90455.2|90430.2|47
1639163590000|2021-12-10 19:13:10|90456.5|90431.5|90455.9|90430.9|90458.1|90433.1|90455.5|90430.5|53
1639163600000|2021-12-10 19:13:20|90455.4|90430.4|90454.9|90429.9|90456|90431|90454.1|90429.1|37
1639163610000|2021-12-10 19:13:30|90455.3|90430.3|90455.1|90430.1|90456.3|90431.3|90454.4|90429.4|46
1639163620000|2021-12-10 19:13:40|90455|90430|90456|90431|90456.1|90431.1|90454.7|90429.7|31
1639163630000|2021-12-10 19:13:50|90457.1|90432.1|90456.4|90431.4|90457.7|90432.7|90455.5|90430.5|38
1639163640000|2021-12-10 19:14:00|90457|90432|90457.7|90432.7|90458.7|90433.7|90455.1|90430.1|54
1639163650000|2021-12-10 19:14:10|90456.6|90431.6|90458.1|90433.1|90458.8|90433.8|90455.9|90430.9|48
1639163660000|2021-12-10 19:14:20|90458.2|90433.2|90461.5|90436.5|90461.5|90436.5|90454.9|90429.9|67
1639163670000|2021-12-10 19:14:30|90459.6|90434.6|90458.6|90433.6|90460.8|90435.8|90456.9|90431.9|52
1639163680000|2021-12-10 19:14:40|90458.5|90433.5|90459.9|90434.9|90462.3|90437.3|90458.5|90433.5|18
1639163690000|2021-12-10 19:14:50|90459.8|90434.8|90459.3|90434.3|90460.6|90435.6|90459.3|90434.3|11
1639163700000|2021-12-10 19:15:00|90459|90434|90460.8|90435.8|90462.1|90437.1|90457.1|90432.1|28
1639163710000|2021-12-10 19:15:10|90461.3|90436.3|90460.7|90435.7|90461.8|90436.8|90459.6|90434.6|18
1639163720000|2021-12-10 19:15:20|90461.5|90436.5|90461.7|90436.7|90461.7|90436.7|90460|90435|25
1639163730000|2021-12-10 19:15:30|90461.6|90436.6|90461.3|90436.3|90462.6|90437.6|90460.2|90435.2|19
1639163740000|2021-12-10 19:15:40|90460.5|90435.5|90461.7|90436.7|90462|90437|90460.5|90435.5|7
1639163750000|2021-12-10 19:15:50|90462|90437|90467.8|90442.8|90467.8|90442.8|90462|90437|29
1639163760000|2021-12-10 19:16:00|90467.6|90442.6|90466.2|90441.2|90467.9|90442.9|90465.3|90440.3|39
1639163770000|2021-12-10 19:16:10|90466.5|90441.5|90466.5|90441.5|90466.5|90441.5|90465.7|90440.7|24
1639163780000|2021-12-10 19:16:20|90466.7|90441.7|90470.7|90445.7|90472|90447|90466.2|90441.2|36
1639163790000|2021-12-10 19:16:30|90471.1|90446.1|90471.1|90446.1|90472.4|90447.4|90470.4|90445.4|22
1639163800000|2021-12-10 19:16:40|90471|90446|90471.8|90446.8|90472.2|90447.2|90471|90446|11
1639163810000|2021-12-10 19:16:50|90472.3|90447.3|90476.9|90451.9|90476.9|90451.9|90472.3|90447.3|34
1639163820000|2021-12-10 19:17:00|90475.6|90450.6|90478.7|90453.7|90479.4|90454.4|90474.5|90449.5|32
1639163830000|2021-12-10 19:17:10|90479.1|90454.1|90478.1|90453.1|90479.3|90454.3|90476.8|90451.8|31
1639163840000|2021-12-10 19:17:20|90477.8|90452.8|90477.1|90452.1|90477.8|90452.8|90474.5|90449.5|25
1639163850000|2021-12-10 19:17:30|90476.7|90451.7|90476|90451|90477.6|90452.6|90473.8|90448.8|29
1639163860000|2021-12-10 19:17:40|90476.1|90451.1|90475.2|90450.2|90476.3|90451.3|90475.1|90450.1|16
1639163870000|2021-12-10 19:17:50|90475.6|90450.6|90474|90449|90475.7|90450.7|90473.8|90448.8|16
1639163880000|2021-12-10 19:18:00|90474.6|90449.6|90472.3|90447.3|90474.6|90449.6|90468.5|90443.5|23
1639163890000|2021-12-10 19:18:10|90472|90447|90472.2|90447.2|90472.8|90447.8|90470.8|90445.8|34
1639163900000|2021-12-10 19:18:20|90472|90447|90472.6|90447.6|90473.3|90448.3|90472|90447|21
1639163910000|2021-12-10 19:18:30|90472.8|90447.8|90473.3|90448.3|90474.3|90449.3|90472.6|90447.6|28
1639163920000|2021-12-10 19:18:40|90473.4|90448.4|90473.9|90448.9|90474.6|90449.6|90473.3|90448.3|20
1639163930000|2021-12-10 19:18:50|90473.6|90448.6|90474.1|90449.1|90474.5|90449.5|90473.2|90448.2|16
1639163940000|2021-12-10 19:19:00|90474.2|90449.2|90475.1|90450.1|90475.8|90450.8|90472.7|90447.7|31
1639163950000|2021-12-10 19:19:10|90474.9|90449.9|90475.5|90450.5|90476.7|90451.7|90474.2|90449.2|27
1639163960000|2021-12-10 19:19:20|90475.7|90450.7|90476.7|90451.7|90476.7|90451.7|90475.3|90450.3|12
1639163970000|2021-12-10 19:19:30|90476.6|90451.6|90474.4|90449.4|90476.6|90451.6|90473.7|90448.7|28
1639163980000|2021-12-10 19:19:40|90474.8|90449.8|90473.4|90448.4|90475.5|90450.5|90473.4|90448.4|17
1639163990000|2021-12-10 19:19:50|90473.5|90448.5|90473.3|90448.3|90473.9|90448.9|90466.9|90441.9|31
1639164000000|2021-12-10 19:20:00|90472.4|90447.4|90474.1|90449.1|90474.5|90449.5|90472.4|90447.4|38
1639164010000|2021-12-10 19:20:10|90474.3|90449.3|90466.8|90441.8|90474.3|90449.3|90465.7|90440.7|51
1639164020000|2021-12-10 19:20:20|90466.9|90441.9|90466.3|90441.3|90467.3|90442.3|90464.9|90439.9|44
1639164030000|2021-12-10 19:20:30|90466.6|90441.6|90465.2|90440.2|90466.9|90441.9|90465.1|90440.1|37
1639164040000|2021-12-10 19:20:40|90465.1|90440.1|90467.4|90442.4|90468.8|90443.8|90465.1|90440.1|44
1639164050000|2021-12-10 19:20:50|90467.7|90442.7|90467.4|90442.4|90468.6|90443.6|90466.8|90441.8|27
1639164060000|2021-12-10 19:21:00|90466.9|90441.9|90469|90444|90469.8|90444.8|90466.7|90441.7|48
1639164070000|2021-12-10 19:21:10|90469.3|90444.3|90470.2|90445.2|90470.4|90445.4|90468.3|90443.3|46
1639164080000|2021-12-10 19:21:20|90470|90445|90470.1|90445.1|90471.2|90446.2|90469|90444|40
1639164090000|2021-12-10 19:21:30|90471.3|90446.3|90479|90454|90479|90454|90471.3|90446.3|43
1639164100000|2021-12-10 19:21:40|90479.1|90454.1|90477.6|90452.6|90479.1|90454.1|90477.4|90452.4|11
1639164110000|2021-12-10 19:21:50|90476.8|90451.8|90478.3|90453.3|90478.7|90453.7|90476.8|90451.8|14
1639164120000|2021-12-10 19:22:00|90478.4|90453.4|90483.6|90458.6|90484.2|90459.2|90477.1|90452.1|40
1639164130000|2021-12-10 19:22:10|90483.2|90458.2|90486.7|90461.7|90487.6|90462.6|90483|90458|37
1639164140000|2021-12-10 19:22:20|90486.6|90461.6|90487.2|90462.2|90488.2|90463.2|90485.4|90460.4|14
1639164150000|2021-12-10 19:22:30|90487.5|90462.5|90487.5|90462.5|90488.1|90463.1|90487.2|90462.2|12
1639164160000|2021-12-10 19:22:40|90486.9|90461.9|90486.2|90461.2|90488.3|90463.3|90486.2|90461.2|14
1639164170000|2021-12-10 19:22:50|90486.4|90461.4|90486.2|90461.2|90488.5|90463.5|90485.9|90460.9|33
1639164180000|2021-12-10 19:23:00|90486.6|90461.6|90489.8|90464.8|90489.9|90464.9|90486.4|90461.4|34
1639164190000|2021-12-10 19:23:10|90490|90465|90490.2|90465.2|90490.7|90465.7|90488.9|90463.9|12
1639164200000|2021-12-10 19:23:20|90490|90465|90493.1|90468.1|90493.6|90468.6|90490|90465|19
1639164210000|2021-12-10 19:23:30|90493.3|90468.3|90491.6|90466.6|90493.6|90468.6|90491|90466|16
1639164220000|2021-12-10 19:23:40|90492.1|90467.1|90492.3|90467.3|90493.6|90468.6|90491.9|90466.9|14
1639164230000|2021-12-10 19:23:50|90492.5|90467.5|90496|90471|90496.3|90471.3|90492.5|90467.5|19
1639164240000|2021-12-10 19:24:00|90496.4|90471.4|90496.6|90471.6|90499.3|90474.3|90493.9|90468.9|35
1639164250000|2021-12-10 19:24:10|90497.7|90472.7|90497.1|90472.1|90497.7|90472.7|90495.8|90470.8|12
1639164260000|2021-12-10 19:24:20|90497.3|90472.3|90499.9|90474.9|90500.6|90475.6|90494.6|90469.6|24
1639164270000|2021-12-10 19:24:30|90500.1|90475.1|90500.9|90475.9|90502.7|90477.7|90498.6|90473.6|31
1639164280000|2021-12-10 19:24:40|90500.7|90475.7|90500.7|90475.7|90501.2|90476.2|90500.3|90475.3|21
1639164290000|2021-12-10 19:24:50|90500.8|90475.8|90497|90472|90501|90476|90496.4|90471.4|25
1639164300000|2021-12-10 19:25:00|90497.1|90472.1|90498.1|90473.1|90498.8|90473.8|90496.7|90471.7|18
1639164310000|2021-12-10 19:25:10|90498.6|90473.6|90497.5|90472.5|90498.6|90473.6|90496.9|90471.9|25
1639164320000|2021-12-10 19:25:20|90497.6|90472.6|90495.5|90470.5|90497.7|90472.7|90494.2|90469.2|34
1639164330000|2021-12-10 19:25:30|90495.3|90470.3|90497.2|90472.2|90498|90473|90495.2|90470.2|38
1639164340000|2021-12-10 19:25:40|90497.9|90472.9|90498.5|90473.5|90499.5|90474.5|90497.7|90472.7|28
1639164350000|2021-12-10 19:25:50|90498.4|90473.4|90508.4|90458.4|90509|90474|90497.2|90457.1|40
1639164360000|2021-12-10 19:26:00|90508.5|90458.5|90506.4|90456.4|90509.9|90459.9|90504.8|90454.8|42
1639164370000|2021-12-10 19:26:10|90505.5|90455.5|90492.9|90467.9|90510.3|90470.9|90492.1|90450.1|31
1639164380000|2021-12-10 19:26:20|90491.6|90466.6|90528.2|90478.2|90528.2|90478.3|90491.6|90466.4|36
1639164390000|2021-12-10 19:26:30|90526.5|90476.5|90518.2|90493.2|90533.2|90493.4|90514.7|90476.5|49
1639164400000|2021-12-10 19:26:40|90518.1|90493.1|90516.7|90491.7|90518.2|90493.2|90516.1|90491.1|27
1639164410000|2021-12-10 19:26:50|90516.8|90491.8|90517.4|90492.4|90517.6|90492.6|90516.5|90491.5|16
1639164420000|2021-12-10 19:27:00|90517.1|90492.1|90527.8|90477.8|90527.8|90492.2|90514.4|90477.8|25
1639164430000|2021-12-10 19:27:10|90527.7|90477.7|90517.8|90492.8|90528.8|90492.9|90517.3|90476.5|22
1639164440000|2021-12-10 19:27:20|90517.9|90492.9|90516.7|90491.7|90518.4|90493.4|90515.7|90490.7|31
1639164450000|2021-12-10 19:27:30|90516.6|90491.6|90514|90489|90516.6|90491.6|90513.6|90488.6|23
1639164460000|2021-12-10 19:27:40|90514.1|90489.1|90515.2|90490.2|90515.6|90490.6|90513.9|90488.9|19
1639164470000|2021-12-10 19:27:50|90514.8|90489.8|90518.7|90493.7|90519.4|90494.4|90513.6|90488.6|27
1639164480000|2021-12-10 19:28:00|90518.6|90493.6|90515.3|90490.3|90519.4|90494.4|90515.3|90490.3|26
1639164490000|2021-12-10 19:28:10|90515.4|90490.4|90514.9|90489.9|90517.4|90492.4|90514.8|90489.8|27
1639164500000|2021-12-10 19:28:20|90513.8|90488.8|90522|90497|90523.9|90498.9|90513.3|90488.3|31
1639164510000|2021-12-10 19:28:30|90520.8|90495.8|90527.2|90502.2|90528.8|90503.8|90520.8|90495.8|26
1639164520000|2021-12-10 19:28:40|90526.5|90501.5|90526.4|90501.4|90527.9|90502.9|90526.3|90501.3|30
1639164530000|2021-12-10 19:28:50|90526.2|90501.2|90526.2|90501.2|90526.9|90501.9|90525.8|90500.8|17
1639164540000|2021-12-10 19:29:00|90526.3|90501.3|90527.3|90502.3|90528.5|90503.5|90526.3|90501.3|24
1639164550000|2021-12-10 19:29:10|90527.2|90502.2|90528.4|90503.4|90528.6|90503.6|90526.1|90501.1|20
1639164560000|2021-12-10 19:29:20|90528.3|90503.3|90527.6|90502.6|90528.3|90503.3|90526.1|90501.1|7
1639164570000|2021-12-10 19:29:30|90527.8|90502.8|90527.3|90502.3|90527.8|90502.8|90526.4|90501.4|14
1639164580000|2021-12-10 19:29:40|90526.4|90501.4|90527.7|90502.7|90527.7|90502.7|90526.4|90501.4|18
1639164590000|2021-12-10 19:29:50|90527.6|90502.6|90527.5|90502.5|90527.7|90502.7|90527.1|90502.1|11
1639164600000|2021-12-10 19:30:00|90527.3|90502.3|90526.9|90501.9|90527.8|90502.8|90526.9|90501.9|11
1639164610000|2021-12-10 19:30:10|90527|90502|90527.3|90502.3|90528|90503|90527|90502|13
1639164620000|2021-12-10 19:30:20|90527.7|90502.7|90527.8|90502.8|90530.3|90505.3|90526.9|90501.9|36
1639164630000|2021-12-10 19:30:30|90527.3|90502.3|90527.2|90502.2|90527.7|90502.7|90526.3|90501.3|16
1639164640000|2021-12-10 19:30:40|90527.6|90502.6|90528|90503|90528.3|90503.3|90527.2|90502.2|8
1639164650000|2021-12-10 19:30:50|90527.9|90502.9|90524.3|90499.3|90527.9|90502.9|90523.1|90498.1|35
1639164660000|2021-12-10 19:31:00|90525.3|90500.3|90520.8|90495.8|90527.8|90502.8|90519.3|90494.3|57
1639164670000|2021-12-10 19:31:10|90520.1|90495.1|90517.3|90492.3|90522.4|90497.4|90516.4|90491.4|33
1639164680000|2021-12-10 19:31:20|90517.5|90492.5|90511.4|90486.4|90523.9|90492.8|90510.3|90473.5|52
1639164690000|2021-12-10 19:31:30|90509.3|90484.3|90513.3|90488.3|90514|90489|90508.8|90483.8|45
1639164700000|2021-12-10 19:31:40|90512.6|90487.6|90511.1|90486.1|90513.1|90488.1|90510.6|90485.6|44
1639164710000|2021-12-10 19:31:50|90511.2|90486.2|90513.3|90488.3|90513.7|90488.7|90511.2|90486.2|22
1639164720000|2021-12-10 19:32:00|90513.1|90488.1|90509.9|90484.9|90513.1|90488.1|90508.3|90483.3|50
1639164730000|2021-12-10 19:32:10|90510.4|90485.4|90510.7|90485.7|90511.1|90486.1|90508.7|90483.7|21
1639164740000|2021-12-10 19:32:20|90510.4|90485.4|90511.2|90486.2|90511.2|90486.2|90507.3|90482.3|24
1639164750000|2021-12-10 19:32:30|90511.5|90486.5|90509.2|90484.2|90512.1|90487.1|90508.4|90483.4|20
1639164760000|2021-12-10 19:32:40|90508.1|90483.1|90510.1|90485.1|90510.9|90485.9|90507.6|90482.6|17
1639164770000|2021-12-10 19:32:50|90508.6|90483.6|90509.1|90484.1|90510.6|90485.6|90508.6|90483.6|12
1639164780000|2021-12-10 19:33:00|90509.4|90484.4|90509.7|90484.7|90510.6|90485.6|90509.3|90484.3|18
1639164790000|2021-12-10 19:33:10|90510|90485|90509.1|90484.1|90510|90485|90508.3|90483.3|16
1639164800000|2021-12-10 19:33:20|90510.4|90485.4|90516.3|90491.3|90516.7|90491.7|90510.2|90485.2|24
1639164810000|2021-12-10 19:33:30|90516.4|90491.4|90517.4|90492.4|90519.3|90494.3|90515.5|90490.5|25
1639164820000|2021-12-10 19:33:40|90517.1|90492.1|90518.9|90493.9|90520.4|90495.4|90517.1|90492.1|33
1639164830000|2021-12-10 19:33:50|90519|90494|90518|90493|90519|90494|90517.2|90492.2|16
1639164840000|2021-12-10 19:34:00|90518.5|90493.5|90519|90494|90519.7|90494.7|90518|90493|17
1639164850000|2021-12-10 19:34:10|90519.4|90494.4|90516.5|90491.5|90520.7|90495.7|90516.5|90491.5|13
1639164860000|2021-12-10 19:34:20|90516.9|90491.9|90510.5|90485.5|90520.8|90495.8|90510.4|90485.4|39
1639164870000|2021-12-10 19:34:30|90511.7|90486.7|90514.5|90489.5|90515.2|90490.2|90511.7|90486.7|36
1639164880000|2021-12-10 19:34:40|90514.4|90489.4|90515.3|90490.3|90515.5|90490.5|90513.3|90488.3|31
1639164890000|2021-12-10 19:34:50|90515.1|90490.1|90514.9|90489.9|90515.2|90490.2|90511.7|90486.7|32
1639164900000|2021-12-10 19:35:00|90514.5|90489.5|90510.9|90485.9|90515.4|90490.4|90508.9|90483.9|29
1639164910000|2021-12-10 19:35:10|90510.5|90485.5|90510.7|90485.7|90511.4|90486.4|90510.3|90485.3|17
1639164920000|2021-12-10 19:35:20|90510.8|90485.8|90511|90486|90511.3|90486.3|90505.6|90480.6|25
1639164930000|2021-12-10 19:35:30|90510.4|90485.4|90510.3|90485.3|90510.6|90485.6|90508.1|90483.1|19
1639164940000|2021-12-10 19:35:40|90510.7|90485.7|90507.4|90482.4|90510.9|90485.9|90507.4|90482.4|13
1639164950000|2021-12-10 19:35:50|90508.1|90483.1|90506.6|90481.6|90509.3|90484.3|90506.4|90481.4|21
1639164960000|2021-12-10 19:36:00|90507.2|90482.2|90507.6|90482.6|90508.2|90483.2|90506.7|90481.7|18
1639164970000|2021-12-10 19:36:10|90504.2|90479.2|90506.4|90481.4|90506.9|90481.9|90502.2|90477.2|37
1639164980000|2021-12-10 19:36:20|90507.1|90482.1|90504.9|90479.9|90508.7|90483.7|90504.6|90479.6|24
1639164990000|2021-12-10 19:36:30|90505.7|90480.7|90506|90481|90507.4|90482.4|90504.7|90479.7|17
1639165000000|2021-12-10 19:36:40|90506.1|90481.1|90504.5|90479.5|90506.2|90481.2|90504.2|90479.2|18
1639165010000|2021-12-10 19:36:50|90504.4|90479.4|90504|90479|90504.4|90479.4|90503.7|90478.7|7
1639165020000|2021-12-10 19:37:00|90504.4|90479.4|90505.1|90480.1|90505.7|90480.7|90504.4|90479.4|22
1639165030000|2021-12-10 19:37:10|90505.5|90480.5|90505.4|90480.4|90505.6|90480.6|90505|90480|12
1639165040000|2021-12-10 19:37:20|90505.2|90480.2|90504.9|90479.9|90505.2|90480.2|90504.6|90479.6|9
1639165050000|2021-12-10 19:37:30|90504.6|90479.6|90505|90480|90505.1|90480.1|90504.1|90479.1|25
1639165060000|2021-12-10 19:37:40|90505.1|90480.1|90505.2|90480.2|90505.2|90480.2|90504.5|90479.5|21
1639165070000|2021-12-10 19:37:50|90505.1|90480.1|90500.4|90475.4|90505.1|90480.1|90499.7|90474.7|33
1639165080000|2021-12-10 19:38:00|90500.2|90475.2|90499.1|90474.1|90500.2|90475.2|90498.6|90473.6|20
1639165090000|2021-12-10 19:38:10|90499.3|90474.3|90499.2|90474.2|90499.6|90474.6|90498.8|90473.8|13
1639165100000|2021-12-10 19:38:20|90499.1|90474.1|90500.1|90475.1|90500.9|90475.9|90495.4|90470.4|37
1639165110000|2021-12-10 19:38:30|90500.9|90475.9|90495.5|90470.5|90501.4|90476.4|90491.2|90466.2|53
1639165120000|2021-12-10 19:38:40|90495|90470|90495.2|90470.2|90496.3|90471.3|90493.6|90468.6|56
1639165130000|2021-12-10 19:38:50|90495|90470|90495.1|90470.1|90496.2|90471.2|90494.7|90469.7|47
1639165140000|2021-12-10 19:39:00|90495.4|90470.4|90495.6|90470.6|90496.1|90471.1|90493.5|90468.5|44
1639165150000|2021-12-10 19:39:10|90497|90472|90495.6|90470.6|90497.1|90472.1|90494.9|90469.9|31
1639165160000|2021-12-10 19:39:20|90495.8|90470.8|90495.3|90470.3|90495.9|90470.9|90494.9|90469.9|19
1639165170000|2021-12-10 19:39:30|90495.2|90470.2|90495.1|90470.1|90495.4|90470.4|90494.7|90469.7|29
1639165180000|2021-12-10 19:39:40|90494.9|90469.9|90491.2|90466.2|90494.9|90469.9|90491.2|90466.2|21
1639165190000|2021-12-10 19:39:50|90491.6|90466.6|90492.3|90467.3|90492.9|90467.9|90491.2|90466.2|16
1639165200000|2021-12-10 19:40:00|90493|90468|90490.9|90465.9|90493.5|90468.5|90490.5|90465.5|14
1639165210000|2021-12-10 19:40:10|90490.8|90465.8|90491.7|90466.7|90492|90467|90490.8|90465.8|16
1639165220000|2021-12-10 19:40:20|90491.8|90466.8|90492.4|90467.4|90492.6|90467.6|90491.6|90466.6|12
1639165230000|2021-12-10 19:40:30|90492.6|90467.6|90492.2|90467.2|90492.8|90467.8|90491.7|90466.7|20
1639165240000|2021-12-10 19:40:40|90491.8|90466.8|90493|90468|90493.9|90468.9|90490.4|90465.4|17
1639165250000|2021-12-10 19:40:50|90492.7|90467.7|90490.1|90465.1|90493.3|90468.3|90490.1|90465.1|19
1639165260000|2021-12-10 19:41:00|90492.2|90467.2|90491.4|90466.4|90492.4|90467.4|90490.5|90465.5|26
1639165270000|2021-12-10 19:41:10|90491.2|90466.2|90491.3|90466.3|90491.7|90466.7|90491.1|90466.1|16
1639165280000|2021-12-10 19:41:20|90491.7|90466.7|90491.5|90466.5|90492.2|90467.2|90490.8|90465.8|33
1639165290000|2021-12-10 19:41:30|90491.3|90466.3|90491.5|90466.5|90491.7|90466.7|90490.9|90465.9|22
1639165300000|2021-12-10 19:41:40|90491.2|90466.2|90491.5|90466.5|90495.3|90470.3|90491.2|90466.2|40
1639165310000|2021-12-10 19:41:50|90490.7|90465.7|90492.7|90467.7|90493.3|90468.3|90490.7|90465.7|36
1639165320000|2021-12-10 19:42:00|90492|90467|90492.6|90467.6|90493.5|90468.5|90491.7|90466.7|24
1639165330000|2021-12-10 19:42:10|90492.8|90467.8|90492.5|90467.5|90493|90468|90492.1|90467.1|22
1639165340000|2021-12-10 19:42:20|90492.6|90467.6|90491.6|90466.6|90492.7|90467.7|90489.8|90464.8|33
1639165350000|2021-12-10 19:42:30|90492.1|90467.1|90492.4|90467.4|90493.1|90468.1|90491.2|90466.2|35
1639165360000|2021-12-10 19:42:40|90492.8|90467.8|90490.8|90465.8|90492.8|90467.8|90490.8|90465.8|30
1639165370000|2021-12-10 19:42:50|90490.2|90465.2|90489.8|90464.8|90491.2|90466.2|90489.3|90464.3|40
1639165380000|2021-12-10 19:43:00|90490.8|90465.8|90490|90465|90491|90466|90489.5|90464.5|39
1639165390000|2021-12-10 19:43:10|90490.2|90465.2|90489.9|90464.9|90491.2|90466.2|90489.1|90464.1|50
1639165400000|2021-12-10 19:43:20|90491.3|90466.3|90489.8|90464.8|90491.3|90466.3|90489.6|90464.6|41
1639165410000|2021-12-10 19:43:30|90489.7|90464.7|90491.9|90466.9|90494.9|90469.9|90488.9|90463.9|47
1639165420000|2021-12-10 19:43:40|90492.2|90467.2|90490.8|90465.8|90497.5|90472.5|90490.7|90465.7|65
1639165430000|2021-12-10 19:43:50|90491.2|90466.2|90492.5|90467.5|90494.8|90469.8|90490.5|90465.5|54
1639165440000|2021-12-10 19:44:00|90492.7|90467.7|90493.6|90468.6|90494.3|90469.3|90491.7|90466.7|46
1639165450000|2021-12-10 19:44:10|90493.5|90468.5|90499.1|90474.1|90499.1|90474.1|90493.2|90468.2|57
1639165460000|2021-12-10 19:44:20|90498.4|90473.4|90498.8|90473.8|90499.3|90474.3|90494.8|90469.8|66
1639165470000|2021-12-10 19:44:30|90499.1|90474.1|90494.9|90469.9|90500|90475|90493.7|90468.7|58
1639165480000|2021-12-10 19:44:40|90495.6|90470.6|90496|90471|90497.2|90472.2|90494.1|90469.1|54
1639165490000|2021-12-10 19:44:50|90495.4|90470.4|90498.2|90473.2|90499.4|90474.4|90494.5|90469.5|55
1639165500000|2021-12-10 19:45:00|90498.4|90473.4|90495.9|90470.9|90500|90475|90495.9|90470.9|54
1639165510000|2021-12-10 19:45:10|90496.8|90471.8|90496.5|90471.5|90497.7|90472.7|90495|90470|53
1639165520000|2021-12-10 19:45:20|90496.6|90471.6|90497.4|90472.4|90500|90475|90495.1|90470.1|57
1639165530000|2021-12-10 19:45:30|90497.8|90472.8|90499.1|90474.1|90500|90475|90495.5|90470.5|54
1639165540000|2021-12-10 19:45:40|90496.9|90471.9|90490.1|90465.1|90498.5|90473.5|90490|90465|38
1639165550000|2021-12-10 19:45:50|90493.4|90468.4|90492|90467|90493.4|90468.4|90490.1|90465.1|39
1639165560000|2021-12-10 19:46:00|90491.3|90466.3|90490.3|90465.3|90491.6|90466.6|90489.7|90464.7|42
1639165570000|2021-12-10 19:46:10|90490.7|90465.7|90488.1|90463.1|90490.7|90465.7|90487.9|90462.9|40
1639165580000|2021-12-10 19:46:20|90488.5|90463.5|90490.7|90465.7|90491.5|90466.5|90487.5|90462.5|40
1639165590000|2021-12-10 19:46:30|90490|90465|90489|90464|90490.9|90465.9|90487.6|90462.6|35
1639165600000|2021-12-10 19:46:40|90488.4|90463.4|90488.9|90463.9|90491.3|90466.3|90487.3|90462.3|51
1639165610000|2021-12-10 19:46:50|90488.3|90463.3|90488.9|90463.9|90489.3|90464.3|90488.1|90463.1|43
1639165620000|2021-12-10 19:47:00|90488.4|90463.4|90489.8|90464.8|90490.2|90465.2|90488.1|90463.1|14
1639165630000|2021-12-10 19:47:10|90489.7|90464.7|90489|90464|90490|90465|90488.7|90463.7|16
1639165640000|2021-12-10 19:47:20|90489.2|90464.2|90488.2|90463.2|90489.2|90464.2|90488.1|90463.1|13
1639165650000|2021-12-10 19:47:30|90488|90463|90488.8|90463.8|90491.6|90466.6|90487.3|90462.3|18
1639165660000|2021-12-10 19:47:40|90489.2|90464.2|90489.5|90464.5|90489.7|90464.7|90488.1|90463.1|34
1639165670000|2021-12-10 19:47:50|90490|90465|90487.9|90462.9|90491.4|90466.4|90487.9|90462.9|29
1639165680000|2021-12-10 19:48:00|90487.4|90462.4|90493.4|90468.4|90497.3|90472.3|90486.7|90461.7|53
1639165690000|2021-12-10 19:48:10|90493.9|90468.9|90501.1|90476.1|90505|90480|90493|90468|50
1639165700000|2021-12-10 19:48:20|90501.4|90476.4|90500.9|90475.9|90502|90477|90500|90475|55
1639165710000|2021-12-10 19:48:30|90500.8|90475.8|90500.8|90475.8|90501.5|90476.5|90496.3|90471.3|49
1639165720000|2021-12-10 19:48:40|90499.5|90474.5|90500.4|90475.4|90500.8|90475.8|90497.9|90472.9|42
1639165730000|2021-12-10 19:48:50|90500.3|90475.3|90501.5|90476.5|90502.3|90477.3|90498.6|90473.6|41
1639165740000|2021-12-10 19:49:00|90502.1|90477.1|90502.5|90477.5|90504.5|90479.5|90497.9|90472.9|48
1639165750000|2021-12-10 19:49:10|90502.4|90477.4|90501.2|90476.2|90502.7|90477.7|90500.8|90475.8|25
1639165760000|2021-12-10 19:49:20|90501.5|90476.5|90500.9|90475.9|90502.5|90477.5|90499.9|90474.9|30
1639165770000|2021-12-10 19:49:30|90499.8|90474.8|90502.7|90477.7|90503.1|90478.1|90499.5|90474.5|46
1639165780000|2021-12-10 19:49:40|90502.6|90477.6|90503.1|90478.1|90503.6|90478.6|90501|90476|46
1639165790000|2021-12-10 19:49:50|90502.6|90477.6|90500.5|90475.5|90503.6|90478.6|90499.9|90474.9|43
1639165800000|2021-12-10 19:50:00|90499.7|90474.7|90501.5|90476.5|90502.2|90477.2|90497.3|90472.3|35
1639165810000|2021-12-10 19:50:10|90501.6|90476.6|90498.4|90473.4|90502.5|90477.5|90498.3|90473.3|42
1639165820000|2021-12-10 19:50:20|90498.8|90473.8|90497.6|90472.6|90499.2|90474.2|90497.6|90472.6|15
1639165830000|2021-12-10 19:50:30|90498.5|90473.5|90500.2|90475.2|90500.9|90475.9|90498.4|90473.4|20
1639165840000|2021-12-10 19:50:40|90499.9|90474.9|90498|90473|90500.6|90475.6|90498|90473|23
1639165850000|2021-12-10 19:50:50|90498.5|90473.5|90500.4|90475.4|90500.4|90475.4|90496.6|90471.6|22
1639165860000|2021-12-10 19:51:00|90500.2|90475.2|90498.7|90473.7|90500.7|90475.7|90497.7|90472.7|24
1639165870000|2021-12-10 19:51:10|90499.1|90474.1|90498.6|90473.6|90501.9|90476.9|90497.8|90472.8|35
1639165880000|2021-12-10 19:51:20|90498.4|90473.4|90498.6|90473.6|90500.1|90475.1|90498.4|90473.4|23
1639165890000|2021-12-10 19:51:30|90498.3|90473.3|90498.9|90473.9|90500.5|90475.5|90498.3|90473.3|25
1639165900000|2021-12-10 19:51:40|90499.1|90474.1|90499.8|90474.8|90500.3|90475.3|90498.4|90473.4|21
1639165910000|2021-12-10 19:51:50|90499.5|90474.5|90499.2|90474.2|90499.5|90474.5|90498.7|90473.7|7
1639165920000|2021-12-10 19:52:00|90499|90474|90499.3|90474.3|90500|90475|90498.9|90473.9|9
1639165930000|2021-12-10 19:52:10|90499.7|90474.7|90499.3|90474.3|90500.1|90475.1|90498.5|90473.5|23
1639165940000|2021-12-10 19:52:20|90498.1|90473.1|90499|90474|90499.6|90474.6|90497.9|90472.9|18
1639165950000|2021-12-10 19:52:30|90498.8|90473.8|90498.6|90473.6|90499.4|90474.4|90498.1|90473.1|13
1639165960000|2021-12-10 19:52:40|90498.5|90473.5|90498.4|90473.4|90500.4|90475.4|90496.2|90471.2|25
1639165970000|2021-12-10 19:52:50|90500.1|90475.1|90501.7|90476.7|90501.8|90476.8|90496.7|90471.7|45
1639165980000|2021-12-10 19:53:00|90500.9|90475.9|90500|90475|90501.4|90476.4|90499.4|90474.4|46
1639165990000|2021-12-10 19:53:10|90499.8|90474.8|90499.8|90474.8|90500.6|90475.6|90497.3|90472.3|54
1639166000000|2021-12-10 19:53:20|90500.2|90475.2|90500.7|90475.7|90501|90476|90499.6|90474.6|41
1639166010000|2021-12-10 19:53:30|90500.9|90475.9|90499.7|90474.7|90500.9|90475.9|90497.8|90472.8|46
1639166020000|2021-12-10 19:53:40|90500.1|90475.1|90498.8|90473.8|90500.4|90475.4|90498.4|90473.4|38
1639166030000|2021-12-10 19:53:50|90498.6|90473.6|90499.7|90474.7|90499.9|90474.9|90498.6|90473.6|31
1639166040000|2021-12-10 19:54:00|90499.9|90474.9|90500.8|90475.8|90501.3|90476.3|90499.8|90474.8|39
1639166050000|2021-12-10 19:54:10|90500.6|90475.6|90500.2|90475.2|90501.1|90476.1|90499.7|90474.7|54
1639166060000|2021-12-10 19:54:20|90500.3|90475.3|90500.7|90475.7|90502|90477|90499.4|90474.4|53
1639166070000|2021-12-10 19:54:30|90500.6|90475.6|90501.8|90476.8|90502.2|90477.2|90500.6|90475.6|40
1639166080000|2021-12-10 19:54:40|90501.4|90476.4|90500.6|90475.6|90501.4|90476.4|90499.7|90474.7|41
1639166090000|2021-12-10 19:54:50|90501|90476|90500|90475|90501.5|90476.5|90499.3|90474.3|45
1639166100000|2021-12-10 19:55:00|90500.1|90475.1|90499.7|90474.7|90502|90477|90498.9|90473.9|42
1639166110000|2021-12-10 19:55:10|90500.2|90475.2|90500.6|90475.6|90501.2|90476.2|90499.3|90474.3|43
1639166120000|2021-12-10 19:55:20|90500.7|90475.7|90500.3|90475.3|90501.2|90476.2|90500.3|90475.3|31
1639166130000|2021-12-10 19:55:30|90500.6|90475.6|90500.1|90475.1|90500.9|90475.9|90499.7|90474.7|26
1639166140000|2021-12-10 19:55:40|90500|90475|90499.2|90474.2|90500.4|90475.4|90499|90474|39
1639166150000|2021-12-10 19:55:50|90499.4|90474.4|90499.9|90474.9|90503.2|90478.2|90498.5|90473.5|51
1639166160000|2021-12-10 19:56:00|90500.1|90475.1|90501.3|90476.3|90503.6|90478.6|90500|90475|71
1639166170000|2021-12-10 19:56:10|90502.3|90477.3|90500.8|90475.8|90503.1|90478.1|90500.5|90475.5|51
1639166180000|2021-12-10 19:56:20|90500.7|90475.7|90500.9|90475.9|90501.5|90476.5|90500.1|90475.1|28
1639166190000|2021-12-10 19:56:30|90501.1|90476.1|90500.3|90475.3|90501.5|90476.5|90499.9|90474.9|23
1639166200000|2021-12-10 19:56:40|90500.1|90475.1|90500|90475|90501|90476|90499.2|90474.2|39
1639166210000|2021-12-10 19:56:50|90500.2|90475.2|90504.7|90479.7|90504.7|90479.7|90499.5|90474.5|37
1639166220000|2021-12-10 19:57:00|90506.2|90481.2|90503.2|90478.2|90506.2|90481.2|90502.1|90477.1|45
1639166230000|2021-12-10 19:57:10|90502.8|90477.8|90504.3|90479.3|90506.3|90481.3|90502.8|90477.8|29
1639166240000|2021-12-10 19:57:20|90504.2|90479.2|90505.1|90480.1|90505.2|90480.2|90503.9|90478.9|35
1639166250000|2021-12-10 19:57:30|90505.2|90480.2|90507.2|90482.2|90508.2|90483.2|90505|90480|49
1639166260000|2021-12-10 19:57:40|90507.1|90482.1|90506.2|90481.2|90507.6|90482.6|90506.2|90481.2|40
1639166270000|2021-12-10 19:57:50|90506.4|90481.4|90509|90484|90509.3|90484.3|90506.3|90481.3|41
1639166280000|2021-12-10 19:58:00|90508.6|90483.6|90514|90489|90516.4|90491.4|90508.5|90483.5|38
1639166290000|2021-12-10 19:58:10|90513.9|90488.9|90537.7|90512.7|90537.8|90512.8|90513|90488|47
1639166300000|2021-12-10 19:58:20|90536.4|90511.4|90551.3|90526.3|90551.9|90526.9|90536.4|90511.4|49
1639166310000|2021-12-10 19:58:30|90551.2|90526.2|90543|90518|90551.3|90526.3|90543|90518|47
1639166320000|2021-12-10 19:58:40|90543.6|90518.6|90552.1|90527.1|90554.2|90529.2|90531.4|90506.4|57
1639166330000|2021-12-10 19:58:50|90552.9|90527.9|90551.3|90526.3|90553.7|90528.7|90550.5|90525.5|33
1639166340000|2021-12-10 19:59:00|90551.7|90526.7|90552.5|90527.5|90555.2|90530.2|90551.2|90526.2|41
1639166350000|2021-12-10 19:59:10|90552.8|90527.8|90582.9|90557.9|90584.8|90559.8|90550.6|90525.6|61
1639166360000|2021-12-10 19:59:20|90586|90561|90547.8|90522.8|90599.5|90572.4|90547|90522|77
1639166370000|2021-12-10 19:59:30|90548.1|90523.1|90552.8|90527.8|90554|90529|90546.3|90521.3|68
1639166380000|2021-12-10 19:59:40|90553.2|90528.2|90571.4|90546.4|90576|90551|90552.7|90527.7|70
1639166390000|2021-12-10 19:59:50|90571.3|90546.3|90580|90555|90591.5|90566.5|90571.1|90546.1|68
1639166400000|2021-12-10 20:00:00|90581.9|90556.9|90585|90535|90590|90556.9|90572.9|90535|54
1639166410000|2021-12-10 20:00:10|90584.4|90534.4|90574.7|90549.7|90587.2|90549.7|90574.1|90533.4|37
1639166420000|2021-12-10 20:00:20|90574.6|90549.6|90580.8|90530.8|90584.8|90550.1|90571.7|90530.2|44
1639166430000|2021-12-10 20:00:30|90580|90530|90582.4|90532.4|90583.5|90533.5|90580|90530|31
1639166440000|2021-12-10 20:00:40|90582.3|90532.3|90582.8|90532.8|90582.9|90532.9|90581.7|90531.7|34
1639166450000|2021-12-10 20:00:50|90583.7|90533.7|90573|90548|90584.3|90548.6|90571.4|90533.6|31
1639166460000|2021-12-10 20:01:00|90573.1|90548.1|90571.2|90546.2|90575.1|90550.1|90570.9|90545.9|38
1639166470000|2021-12-10 20:01:10|90572.4|90547.4|90563.1|90538.1|90581.5|90547.5|90562.6|90527.6|34
1639166480000|2021-12-10 20:01:20|90563.6|90538.6|90574.5|90549.5|90574.5|90549.5|90562.2|90537.2|32
1639166490000|2021-12-10 20:01:30|90574.6|90549.6|90599.6|90549.6|90600.5|90563|90573.4|90548.4|46
1639166500000|2021-12-10 20:01:40|90598.5|90548.5|90587.8|90562.8|90598.5|90566.3|90587|90547.9|46
1639166510000|2021-12-10 20:01:50|90586.4|90561.4|90597.2|90547.2|90600.1|90563.7|90585.8|90547|52
1639166520000|2021-12-10 20:02:00|90597.9|90547.9|90592.7|90567.7|90604.6|90567.7|90591.5|90547.7|41
1639166530000|2021-12-10 20:02:10|90592.1|90567.1|90591.8|90566.8|90592.8|90567.8|90591.8|90566.8|29
1639166540000|2021-12-10 20:02:20|90591.7|90566.7|90591.8|90566.8|90592.9|90567.9|90588.2|90563.2|36
1639166550000|2021-12-10 20:02:30|90591.9|90566.9|90603.1|90553.1|90603.7|90567|90590.5|90553.1|15
1639166560000|2021-12-10 20:02:40|90602.5|90552.5|90591.1|90566.1|90603.1|90566.1|90589.4|90552.1|21
1639166570000|2021-12-10 20:02:50|90591|90566|90591.7|90566.7|90602.2|90567|90589.7|90551.1|40
1639166580000|2021-12-10 20:03:00|90591.5|90566.5|90587.4|90562.4|90591.5|90566.5|90583.7|90558.7|35
1639166590000|2021-12-10 20:03:10|90587.3|90562.3|90586.6|90561.6|90587.3|90562.3|90586.1|90561.1|25
1639166600000|2021-12-10 20:03:20|90586.4|90561.4|90585.9|90560.9|90586.4|90561.4|90585|90560|18
1639166610000|2021-12-10 20:03:30|90586.1|90561.1|90587.4|90562.4|90587.4|90562.4|90585.3|90560.3|19
1639166620000|2021-12-10 20:03:40|90587.2|90562.2|90588.5|90563.5|90602.2|90563.8|90587|90551.9|16
1639166630000|2021-12-10 20:03:50|90588.9|90563.9|90586.8|90561.8|90588.9|90563.9|90585.8|90560.8|29
1639166640000|2021-12-10 20:04:00|90586.6|90561.6|90590.6|90565.6|90591.7|90566.7|90586.6|90561.6|38
1639166650000|2021-12-10 20:04:10|90590.7|90565.7|90590.1|90565.1|90591.2|90566.2|90589.4|90564.4|26
1639166660000|2021-12-10 20:04:20|90590.2|90565.2|90589.2|90564.2|90590.4|90565.4|90589|90564|18
1639166670000|2021-12-10 20:04:30|90589.1|90564.1|90589.6|90564.6|90589.7|90564.7|90588.2|90563.2|30
1639166680000|2021-12-10 20:04:40|90589.7|90564.7|90599.5|90549.5|90601.1|90564.7|90588.5|90549.2|31
1639166690000|2021-12-10 20:04:50|90599.4|90549.4|90599.8|90549.8|90600.1|90550.1|90597.5|90547.5|29
1639166700000|2021-12-10 20:05:00|90599.6|90549.6|90587.2|90562.2|90599.8|90562.4|90586.9|90549.4|13
1639166710000|2021-12-10 20:05:10|90587.4|90562.4|90588|90563|90588.1|90563.1|90587.1|90562.1|19
1639166720000|2021-12-10 20:05:20|90587.8|90562.8|90587.2|90562.2|90587.9|90562.9|90587|90562|15
1639166730000|2021-12-10 20:05:30|90587.1|90562.1|90588.1|90563.1|90588.5|90563.5|90587.1|90562.1|26
1639166740000|2021-12-10 20:05:40|90588|90563|90588.2|90563.2|90588.3|90563.3|90587.7|90562.7|11
1639166750000|2021-12-10 20:05:50|90588.4|90563.4|90588.6|90563.6|90589.4|90564.4|90588.4|90563.4|15
1639166760000|2021-12-10 20:06:00|90588.5|90563.5|90587.8|90562.8|90588.5|90563.5|90587.6|90562.6|10
1639166770000|2021-12-10 20:06:10|90587.5|90562.5|90588.7|90563.7|90588.8|90563.8|90587.5|90562.5|13
1639166780000|2021-12-10 20:06:20|90588.5|90563.5|90588|90563|90588.8|90563.8|90587.2|90562.2|24
1639166790000|2021-12-10 20:06:30|90588.6|90563.6|90587.9|90562.9|90588.6|90563.6|90587.5|90562.5|23
1639166800000|2021-12-10 20:06:40|90587.8|90562.8|90588.4|90563.4|90588.5|90563.5|90587.5|90562.5|16
1639166810000|2021-12-10 20:06:50|90588.5|90563.5|90588.2|90563.2|90588.8|90563.8|90587.9|90562.9|17
1639166820000|2021-12-10 20:07:00|90587.8|90562.8|90590.7|90565.7|90591.5|90566.5|90586.9|90561.9|38
1639166830000|2021-12-10 20:07:10|90591|90566|90593.8|90568.8|90595.4|90570.4|90590.1|90565.1|27
1639166840000|2021-12-10 20:07:20|90593.6|90568.6|90594.5|90569.5|90608.1|90572.8|90592.4|90554.5|33
1639166850000|2021-12-10 20:07:30|90594.2|90569.2|90598.2|90573.2|90598.2|90573.2|90593.6|90568.6|22
1639166860000|2021-12-10 20:07:40|90597.9|90572.9|90598.4|90573.4|90599.3|90574.3|90597.8|90572.8|21
1639166870000|2021-12-10 20:07:50|90598.3|90573.3|90598.2|90573.2|90598.6|90573.6|90596.6|90571.6|25
1639166880000|2021-12-10 20:08:00|90598.5|90573.5|90605.7|90580.7|90606.5|90581.5|90597.6|90572.6|36
1639166890000|2021-12-10 20:08:10|90606.1|90581.1|90603.9|90578.9|90606.1|90581.1|90603.3|90578.3|34
1639166900000|2021-12-10 20:08:20|90603.5|90578.5|90603.4|90578.4|90605.3|90580.3|90601.5|90576.5|37
1639166910000|2021-12-10 20:08:30|90603.7|90578.7|90610.4|90585.4|90616.1|90591.1|90602.2|90577.2|57
1639166920000|2021-12-10 20:08:40|90610.5|90585.5|90611.1|90586.1|90612.2|90587.2|90610.4|90585.4|31
1639166930000|2021-12-10 20:08:50|90611.3|90586.3|90610.7|90585.7|90612.9|90587.9|90610.2|90585.2|29
1639166940000|2021-12-10 20:09:00|90611.1|90586.1|90610.1|90585.1|90614.3|90589.3|90607.9|90582.9|50
1639166950000|2021-12-10 20:09:10|90610|90585|90610.9|90585.9|90613.5|90588.5|90609.5|90584.5|26
1639166960000|2021-12-10 20:09:20|90609.8|90584.8|90606.2|90581.2|90616|90591|90604.9|90579.9|41
1639166970000|2021-12-10 20:09:30|90606.3|90581.3|90585.3|90560.3|90608.4|90583.4|90579.6|90554.6|44
1639166980000|2021-12-10 20:09:40|90585.1|90560.1|90590.9|90565.9|90591.3|90566.3|90584.7|90559.7|35
1639166990000|2021-12-10 20:09:50|90590.8|90565.8|90589.8|90564.8|90590.8|90565.8|90589.5|90564.5|16
1639167000000|2021-12-10 20:10:00|90590.3|90565.3|90593|90543|90594.5|90565.9|90584.2|90543|17
1639167010000|2021-12-10 20:10:10|90593.1|90543.1|90590.9|90540.9|90593.4|90543.4|90590.4|90540.4|29
1639167020000|2021-12-10 20:10:20|90591|90541|90585.5|90535.5|90591.1|90541.1|90585.5|90535.5|30
1639167030000|2021-12-10 20:10:30|90584.9|90534.9|90580.5|90530.5|90584.9|90545.9|90568.6|90528.4|36
1639167040000|2021-12-10 20:10:40|90581|90531|90575.9|90525.9|90581|90542.2|90566|90525.9|30
1639167050000|2021-12-10 20:10:50|90576.1|90526.1|90562.4|90537.4|90576.1|90537.9|90561.4|90523.7|31
1639167060000|2021-12-10 20:11:00|90562.7|90537.7|90572.1|90522.1|90572.3|90537.7|90558.2|90520.4|41
1639167070000|2021-12-10 20:11:10|90572.3|90522.3|90559.7|90534.7|90572.5|90535.1|90558.7|90521.9|20
1639167080000|2021-12-10 20:11:20|90560|90535|90558.6|90533.6|90560|90535|90557.9|90532.9|12
1639167090000|2021-12-10 20:11:30|90557.4|90532.4|90561.5|90511.5|90566.9|90532.4|90555.4|90510.8|44
1639167100000|2021-12-10 20:11:40|90562|90512|90561.7|90511.7|90562.4|90512.4|90560.3|90510.3|34
1639167110000|2021-12-10 20:11:50|90561.2|90511.2|90560.6|90510.6|90561.8|90511.8|90559.6|90509.6|16
1639167120000|2021-12-10 20:12:00|90560.2|90510.2|90563.2|90513.2|90563.7|90513.7|90560.2|90510.2|22
1639167130000|2021-12-10 20:12:10|90564.2|90514.2|90566.8|90516.8|90567.3|90528.9|90553.2|90510.5|34
1639167140000|2021-12-10 20:12:20|90565.5|90515.5|90567.7|90517.7|90567.7|90517.7|90564.6|90514.6|27
1639167150000|2021-12-10 20:12:30|90566.4|90516.4|90549.8|90524.8|90568.6|90525.4|90549.8|90512.5|13
1639167160000|2021-12-10 20:12:40|90552.3|90527.3|90552.3|90527.3|90563.9|90528.5|90551.2|90512.5|24
1639167170000|2021-12-10 20:12:50|90552.2|90527.2|90553.3|90528.3|90554|90529|90551.8|90526.8|29
1639167180000|2021-12-10 20:13:00|90552.6|90527.6|90554.9|90529.9|90564.8|90529.9|90552.6|90514.8|27
1639167190000|2021-12-10 20:13:10|90555|90530|90554.9|90529.9|90555|90530|90554.4|90529.4|13
1639167200000|2021-12-10 20:13:20|90555|90530|90554.4|90529.4|90555|90530|90553.7|90528.7|5
1639167210000|2021-12-10 20:13:30|90554.5|90529.5|90554.3|90529.3|90555.2|90530.2|90554|90529|8
1639167220000|2021-12-10 20:13:40|90552.7|90527.7|90553.8|90528.8|90554.2|90529.2|90552.7|90527.7|5
1639167230000|2021-12-10 20:13:50|90554.2|90529.2|90551.3|90526.3|90554.2|90529.2|90549.8|90524.8|15
1639167240000|2021-12-10 20:14:00|90551.8|90526.8|90549.4|90524.4|90553|90528|90548.6|90523.6|26
1639167250000|2021-12-10 20:14:10|90549.2|90524.2|90549.8|90524.8|90550.5|90525.5|90549.2|90524.2|17
1639167260000|2021-12-10 20:14:20|90549.1|90524.1|90549|90524|90549.5|90524.5|90548.9|90523.9|6
1639167270000|2021-12-10 20:14:30|90549.8|90524.8|90549.3|90524.3|90550.1|90525.1|90549.3|90524.3|12
1639167280000|2021-12-10 20:14:40|90550|90525|90551.4|90526.4|90551.6|90526.6|90549.4|90524.4|8
1639167290000|2021-12-10 20:14:50|90551.2|90526.2|90549.2|90524.2|90551.4|90526.4|90549.2|90524.2|12
1639167300000|2021-12-10 20:15:00|90550|90525|90547.9|90522.9|90550.8|90525.8|90547.9|90522.9|20
1639167310000|2021-12-10 20:15:10|90548|90523|90547.1|90522.1|90549|90524|90547.1|90522.1|17
1639167320000|2021-12-10 20:15:20|90547.3|90522.3|90548.8|90523.8|90548.8|90523.8|90547.1|90522.1|13
1639167330000|2021-12-10 20:15:30|90549|90524|90549.1|90524.1|90549.2|90524.2|90546.9|90521.9|12
1639167340000|2021-12-10 20:15:40|90549.3|90524.3|90550|90525|90550|90525|90548.3|90523.3|19
1639167350000|2021-12-10 20:15:50|90549.8|90524.8|90548.8|90523.8|90549.8|90524.8|90548.7|90523.7|19
1639167360000|2021-12-10 20:16:00|90548.4|90523.4|90547.5|90522.5|90548.8|90523.8|90547.1|90522.1|15
1639167370000|2021-12-10 20:16:10|90547.3|90522.3|90546.5|90521.5|90550.9|90525.9|90544|90519|22
1639167380000|2021-12-10 20:16:20|90545.3|90520.3|90545.7|90520.7|90546.7|90521.7|90544.6|90519.6|8
1639167390000|2021-12-10 20:16:30|90545.8|90520.8|90544.9|90519.9|90546.4|90521.4|90544.3|90519.3|14
1639167400000|2021-12-10 20:16:40|90545.2|90520.2|90547.7|90522.7|90547.7|90522.7|90544.6|90519.6|11
1639167410000|2021-12-10 20:16:50|90548.5|90523.5|90547|90522|90551.4|90526.4|90546.2|90521.2|27
1639167420000|2021-12-10 20:17:00|90547.3|90522.3|90548.7|90523.7|90549|90524|90546.9|90521.9|13
1639167430000|2021-12-10 20:17:10|90548.1|90523.1|90549.1|90524.1|90549.6|90524.6|90548.1|90523.1|12
1639167440000|2021-12-10 20:17:20|90549|90524|90551.2|90526.2|90551.2|90526.2|90549|90524|8
1639167450000|2021-12-10 20:17:30|90550.4|90525.4|90549.9|90524.9|90550.4|90525.4|90549.5|90524.5|21
1639167460000|2021-12-10 20:17:40|90549.2|90524.2|90557.8|90532.8|90559.3|90534.3|90549.2|90524.2|26
1639167470000|2021-12-10 20:17:50|90559.4|90534.4|90557.8|90532.8|90559.9|90534.9|90557.5|90532.5|21
1639167480000|2021-12-10 20:18:00|90557.9|90532.9|90557.9|90532.9|90558.5|90533.5|90557.1|90532.1|17
1639167490000|2021-12-10 20:18:10|90558.2|90533.2|90557.1|90532.1|90559|90534|90557.1|90532.1|14
1639167500000|2021-12-10 20:18:20|90557.9|90532.9|90557.1|90532.1|90558.2|90533.2|90556.7|90531.7|12
1639167510000|2021-12-10 20:18:30|90557.4|90532.4|90557.4|90532.4|90557.9|90532.9|90556.6|90531.6|14
1639167520000|2021-12-10 20:18:40|90557.9|90532.9|90558.1|90533.1|90559.6|90534.6|90557.4|90532.4|16
1639167530000|2021-12-10 20:18:50|90558.4|90533.4|90557.8|90532.8|90558.4|90533.4|90557.7|90532.7|10
1639167540000|2021-12-10 20:19:00|90557.7|90532.7|90557.5|90532.5|90560|90535|90557|90532|22
1639167550000|2021-12-10 20:19:10|90557.2|90532.2|90557.2|90532.2|90558.8|90533.8|90554.5|90529.5|18
1639167560000|2021-12-10 20:19:20|90557.4|90532.4|90556.8|90531.8|90557.8|90532.8|90556.8|90531.8|12
1639167570000|2021-12-10 20:19:30|90556.9|90531.9|90566.1|90541.1|90575.5|90542.2|90556.8|90525.5|44
1639167580000|2021-12-10 20:19:40|90565.4|90540.4|90565.8|90540.8|90568.3|90543.3|90565.2|90540.2|32
1639167590000|2021-12-10 20:19:50|90565.9|90540.9|90566.7|90541.7|90567.8|90542.8|90564.9|90539.9|40
1639167600000|2021-12-10 20:20:00|90565.9|90540.9|90564.7|90539.7|90567.7|90542.7|90564.7|90539.7|32
1639167610000|2021-12-10 20:20:10|90564.8|90539.8|90568.2|90543.2|90568.5|90543.5|90564.8|90539.8|20
1639167620000|2021-12-10 20:20:20|90567.7|90542.7|90566.3|90541.3|90568.7|90543.7|90564.6|90539.6|24
1639167630000|2021-12-10 20:20:30|90567.3|90542.3|90567.8|90542.8|90569|90544|90565.8|90540.8|21
1639167640000|2021-12-10 20:20:40|90568.1|90543.1|90568.6|90543.6|90570|90545|90567.7|90542.7|19
1639167650000|2021-12-10 20:20:50|90568.4|90543.4|90567.2|90542.2|90569.2|90544.2|90566.2|90541.2|18
1639167660000|2021-12-10 20:21:00|90567.3|90542.3|90566.8|90541.8|90568.1|90543.1|90564.3|90539.3|24
1639167670000|2021-12-10 20:21:10|90567|90542|90565.5|90540.5|90567.3|90542.3|90565.3|90540.3|12
1639167680000|2021-12-10 20:21:20|90565.3|90540.3|90565.7|90540.7|90566|90541|90565.1|90540.1|9
1639167690000|2021-12-10 20:21:30|90565.8|90540.8|90571.8|90546.8|90571.8|90546.8|90565.2|90540.2|18
1639167700000|2021-12-10 20:21:40|90571.7|90546.7|90573.3|90548.3|90574.3|90549.3|90571.4|90546.4|24
1639167710000|2021-12-10 20:21:50|90573.5|90548.5|90573.7|90548.7|90573.8|90548.8|90571.8|90546.8|21
1639167720000|2021-12-10 20:22:00|90573.3|90548.3|90573.4|90548.4|90574.9|90549.9|90572|90547|24
1639167730000|2021-12-10 20:22:10|90573.6|90548.6|90574.6|90549.6|90575.9|90550.9|90573.6|90548.6|26
1639167740000|2021-12-10 20:22:20|90574.5|90549.5|90573.4|90548.4|90574.5|90549.5|90573.1|90548.1|17
1639167750000|2021-12-10 20:22:30|90573.5|90548.5|90573.2|90548.2|90573.6|90548.6|90573|90548|10
1639167760000|2021-12-10 20:22:40|90575.6|90550.6|90573.8|90548.8|90576.2|90551.2|90573.4|90548.4|21
1639167770000|2021-12-10 20:22:50|90574|90549|90573.7|90548.7|90575.7|90550.7|90572.8|90547.8|19
1639167780000|2021-12-10 20:23:00|90577.3|90552.3|90574|90549|90577.3|90552.3|90573.6|90548.6|27
1639167790000|2021-12-10 20:23:10|90573.7|90548.7|90574.1|90549.1|90576.5|90551.5|90573.6|90548.6|15
1639167800000|2021-12-10 20:23:20|90573.8|90548.8|90576.9|90551.9|90577.5|90552.5|90573.8|90548.8|20
1639167810000|2021-12-10 20:23:30|90576.8|90551.8|90575.3|90550.3|90576.8|90551.8|90573.8|90548.8|13
1639167820000|2021-12-10 20:23:40|90575.2|90550.2|90576|90551|90576.1|90551.1|90574.3|90549.3|13
1639167830000|2021-12-10 20:23:50|90576.4|90551.4|90578.2|90553.2|90579.1|90554.1|90576.3|90551.3|21
1639167840000|2021-12-10 20:24:00|90579.7|90554.7|90577.9|90552.9|90579.7|90554.7|90574.8|90549.8|21
1639167850000|2021-12-10 20:24:10|90579.3|90554.3|90576.7|90551.7|90579.3|90554.3|90576.6|90551.6|21
1639167860000|2021-12-10 20:24:20|90577|90552|90575.6|90550.6|90580.4|90555.4|90575.4|90550.4|14
1639167870000|2021-12-10 20:24:30|90575.5|90550.5|90575.5|90550.5|90577.5|90552.5|90574.2|90549.2|19
1639167880000|2021-12-10 20:24:40|90575.1|90550.1|90574.6|90549.6|90576|90551|90573.4|90548.4|22
1639167890000|2021-12-10 20:24:50|90573.9|90548.9|90573.4|90548.4|90574.6|90549.6|90572.7|90547.7|9
1639167900000|2021-12-10 20:25:00|90573|90548|90570.4|90545.4|90574.1|90549.1|90569.8|90544.8|32
1639167910000|2021-12-10 20:25:10|90570.6|90545.6|90553.4|90528.4|90571.8|90546.8|90549.7|90524.7|44
1639167920000|2021-12-10 20:25:20|90553.1|90528.1|90549.1|90524.1|90553.1|90528.1|90547.7|90522.7|33
1639167930000|2021-12-10 20:25:30|90549.9|90524.9|90548.6|90523.6|90550.1|90525.1|90548.3|90523.3|29
1639167940000|2021-12-10 20:25:40|90549|90524|90549.7|90524.7|90550.4|90525.4|90548.8|90523.8|18
1639167950000|2021-12-10 20:25:50|90550.2|90525.2|90549.1|90524.1|90550.2|90525.2|90548.8|90523.8|15
1639167960000|2021-12-10 20:26:00|90549.5|90524.5|90548.2|90523.2|90549.9|90524.9|90546.9|90521.9|15
1639167970000|2021-12-10 20:26:10|90548|90523|90544.2|90519.2|90550|90525|90544.2|90519.2|18
1639167980000|2021-12-10 20:26:20|90545.1|90520.1|90549|90524|90549.9|90524.9|90545|90520|25
1639167990000|2021-12-10 20:26:30|90548.8|90523.8|90546.8|90521.8|90549.2|90524.2|90545.2|90520.2|16
1639168000000|2021-12-10 20:26:40|90546.1|90521.1|90553|90528|90554.3|90529.3|90546.1|90521.1|20
1639168010000|2021-12-10 20:26:50|90552.5|90527.5|90553.2|90528.2|90553.4|90528.4|90549.9|90524.9|14
1639168020000|2021-12-10 20:27:00|90553.3|90528.3|90553.8|90528.8|90554.1|90529.1|90553.1|90528.1|8
1639168030000|2021-12-10 20:27:10|90553.6|90528.6|90530.1|90505.1|90556.9|90528.6|90518.9|90493.9|62
1639168040000|2021-12-10 20:27:20|90530.5|90505.5|90544.9|90519.9|90547|90522|90530.5|90505.5|45
1639168050000|2021-12-10 20:27:30|90545.3|90520.3|90545.2|90520.2|90545.6|90520.6|90544.7|90519.7|13
1639168060000|2021-12-10 20:27:40|90545.8|90520.8|90544.9|90519.9|90546.1|90521.1|90544.9|90519.9|19
1639168070000|2021-12-10 20:27:50|90544.8|90519.8|90546.1|90521.1|90546.3|90521.3|90544.8|90519.8|13
1639168080000|2021-12-10 20:28:00|90546|90521|90544.2|90519.2|90546.8|90521.8|90544.2|90519.2|12
1639168090000|2021-12-10 20:28:10|90545.7|90520.7|90546.7|90521.7|90547.1|90522.1|90544.3|90519.3|8
1639168100000|2021-12-10 20:28:20|90545.5|90520.5|90547.3|90522.3|90547.4|90522.4|90545.1|90520.1|16
1639168110000|2021-12-10 20:28:30|90547.9|90522.9|90548.5|90523.5|90549.5|90524.5|90547.8|90522.8|21
1639168120000|2021-12-10 20:28:40|90548.4|90523.4|90548.2|90523.2|90548.4|90523.4|90547.7|90522.7|7
1639168130000|2021-12-10 20:28:50|90548.9|90523.9|90549.2|90524.2|90549.2|90524.2|90547.7|90522.7|12
1639168140000|2021-12-10 20:29:00|90549.3|90524.3|90540.2|90515.2|90549.4|90524.4|90538.8|90513.8|32
1639168150000|2021-12-10 20:29:10|90540.1|90515.1|90556.8|90506.8|90556.8|90520.3|90540.1|90506.7|24
1639168160000|2021-12-10 20:29:20|90558|90508|90574.8|90524.8|90576.9|90526.9|90558|90508|48
1639168170000|2021-12-10 20:29:30|90576|90526|90574.1|90524.1|90576.2|90526.2|90572.1|90522.1|21
1639168180000|2021-12-10 20:29:40|90574.3|90524.3|90572.9|90522.9|90574.3|90524.3|90572.2|90522.2|23
1639168190000|2021-12-10 20:29:50|90573|90523|90574.4|90524.4|90575.8|90525.8|90569.8|90519.8|36
1639168200000|2021-12-10 20:30:00|90574.2|90524.2|90573.3|90523.3|90574.2|90524.2|90571.5|90521.5|24
1639168210000|2021-12-10 20:30:10|90573.6|90523.6|90572.3|90522.3|90575.1|90525.1|90572.3|90522.3|25
1639168220000|2021-12-10 20:30:20|90572.2|90522.2|90575.2|90525.2|90575.5|90525.5|90568.4|90518.4|36
1639168230000|2021-12-10 20:30:30|90574.4|90524.4|90575.2|90525.2|90575.2|90525.2|90572.3|90522.3|26
1639168240000|2021-12-10 20:30:40|90575.1|90525.1|90575.8|90525.8|90575.8|90525.8|90573.7|90523.7|18
1639168250000|2021-12-10 20:30:50|90575.5|90525.5|90575.9|90525.9|90577.7|90527.7|90574|90524|29
1639168260000|2021-12-10 20:31:00|90575.4|90525.4|90575.6|90525.6|90576.1|90526.1|90574.7|90524.7|22
1639168270000|2021-12-10 20:31:10|90575.3|90525.3|90576.3|90526.3|90577.2|90527.2|90575.3|90525.3|15
1639168280000|2021-12-10 20:31:20|90576.1|90526.1|90576.3|90526.3|90577.7|90527.7|90576|90526|18
1639168290000|2021-12-10 20:31:30|90576.1|90526.1|90578.6|90528.6|90578.6|90528.6|90575.2|90525.2|26
1639168300000|2021-12-10 20:31:40|90581.6|90531.6|90583.6|90533.6|90584|90545.8|90568.8|90528.5|47
1639168310000|2021-12-10 20:31:50|90584|90534|90583.7|90533.7|90584.5|90534.5|90583.3|90533.3|31
1639168320000|2021-12-10 20:32:00|90584.2|90534.2|90581.8|90531.8|90584.8|90534.8|90581.2|90531.2|38
1639168330000|2021-12-10 20:32:10|90581.6|90531.6|90580.1|90530.1|90582.1|90532.1|90580.1|90530.1|22
1639168340000|2021-12-10 20:32:20|90580.4|90530.4|90577.8|90527.8|90580.5|90541.2|90564.4|90527.1|27
1639168350000|2021-12-10 20:32:30|90577.2|90527.2|90575.9|90525.9|90577.5|90527.5|90575.5|90525.5|17
1639168360000|2021-12-10 20:32:40|90575.3|90525.3|90562.4|90537.4|90575.7|90538.2|90561.7|90525.3|16
1639168370000|2021-12-10 20:32:50|90562.2|90537.2|90564|90539|90564|90539|90562.1|90537.1|11
1639168380000|2021-12-10 20:33:00|90564.1|90539.1|90565.5|90540.5|90565.5|90540.5|90563.4|90538.4|9
1639168390000|2021-12-10 20:33:10|90564.3|90539.3|90561.9|90536.9|90564.3|90539.3|90561.9|90536.9|12
1639168400000|2021-12-10 20:33:20|90562.3|90537.3|90563.4|90538.4|90563.6|90538.6|90562.3|90537.3|11
1639168410000|2021-12-10 20:33:30|90563.5|90538.5|90559.3|90534.3|90563.5|90538.5|90559|90534|13
1639168420000|2021-12-10 20:33:40|90559.8|90534.8|90562.3|90537.3|90562.3|90537.3|90559.8|90534.8|15
1639168430000|2021-12-10 20:33:50|90562|90537|90564.3|90539.3|90564.3|90539.3|90561.6|90536.6|14
1639168440000|2021-12-10 20:34:00|90565.2|90540.2|90562.4|90537.4|90565.5|90540.5|90561.7|90536.7|19
1639168450000|2021-12-10 20:34:10|90561.8|90536.8|90564.3|90539.3|90564.3|90539.3|90558|90533|9
1639168460000|2021-12-10 20:34:20|90562.4|90537.4|90563|90538|90563.9|90538.9|90560.5|90535.5|19
1639168470000|2021-12-10 20:34:30|90562.5|90537.5|90562.2|90537.2|90563.5|90538.5|90561.5|90536.5|13
1639168480000|2021-12-10 20:34:40|90563.1|90538.1|90565.4|90540.4|90565.4|90540.4|90562.2|90537.2|13
1639168490000|2021-12-10 20:34:50|90565.2|90540.2|90554|90529|90569.5|90541.5|90551.5|90515.5|34
1639168500000|2021-12-10 20:35:00|90554.3|90529.3|90566.6|90516.6|90567.3|90532|90553.7|90516.4|19
1639168510000|2021-12-10 20:35:10|90565.9|90515.9|90567.7|90517.7|90569|90519|90565.8|90515.8|12
1639168520000|2021-12-10 20:35:20|90567.4|90517.4|90568.7|90518.7|90568.9|90518.9|90566.6|90516.6|15
1639168530000|2021-12-10 20:35:30|90555.3|90530.3|90555.6|90530.6|90556.9|90531.9|90554.8|90529.8|15
1639168540000|2021-12-10 20:35:40|90556.5|90531.5|90569.2|90519.2|90570.3|90533.8|90555.8|90518.8|12
1639168550000|2021-12-10 20:35:50|90555|90530|90556.5|90531.5|90556.6|90531.6|90555|90530|18
1639168560000|2021-12-10 20:36:00|90555.8|90530.8|90568.9|90518.9|90570.2|90531|90555.8|90517.9|18
1639168570000|2021-12-10 20:36:10|90554.8|90529.8|90557.2|90532.2|90570.3|90532.5|90553.9|90518|26
1639168580000|2021-12-10 20:36:20|90557.6|90532.6|90557|90532|90558.6|90533.6|90555.8|90530.8|19
1639168590000|2021-12-10 20:36:30|90556.2|90531.2|90568.4|90518.4|90569.1|90533|90556.1|90518.2|16
1639168600000|2021-12-10 20:36:40|90569.5|90519.5|90567.9|90517.9|90570.4|90520.4|90567.9|90517.9|15
1639168610000|2021-12-10 20:36:50|90568.1|90518.1|90572|90522|90573.3|90534.1|90555.8|90518.1|15
1639168620000|2021-12-10 20:37:00|90572.4|90522.4|90573.1|90523.1|90576.7|90526.7|90571.8|90521.8|25
1639168630000|2021-12-10 20:37:10|90572.5|90522.5|90574.7|90524.7|90575|90525|90571.7|90521.7|12
1639168640000|2021-12-10 20:37:20|90574.9|90524.9|90575.6|90525.6|90575.6|90525.6|90573.7|90523.7|17
1639168650000|2021-12-10 20:37:30|90573.8|90523.8|90574.4|90524.4|90575.8|90525.8|90572.2|90522.2|17
1639168660000|2021-12-10 20:37:40|90574.2|90524.2|90573.8|90523.8|90574.5|90524.5|90571.8|90521.8|10
1639168670000|2021-12-10 20:37:50|90577.8|90527.8|90574|90524|90577.8|90538.8|90561.1|90524|25
1639168680000|2021-12-10 20:38:00|90574.1|90524.1|90576.7|90526.7|90579.4|90529.4|90570.9|90520.9|27
1639168690000|2021-12-10 20:38:10|90575.2|90525.2|90575.5|90525.5|90579.3|90529.3|90573.7|90523.7|25
1639168700000|2021-12-10 20:38:20|90576|90526|90568.3|90518.3|90576.3|90526.3|90563|90513|40
1639168710000|2021-12-10 20:38:30|90568.8|90518.8|90570.4|90520.4|90571|90521|90568.4|90518.4|21
1639168720000|2021-12-10 20:38:40|90570.9|90520.9|90570.9|90520.9|90571.7|90521.7|90570.1|90520.1|22
1639168730000|2021-12-10 20:38:50|90571.4|90521.4|90569.2|90519.2|90571.4|90521.4|90567.3|90517.3|25
1639168740000|2021-12-10 20:39:00|90569.8|90519.8|90559.4|90509.4|90572.4|90522.4|90558.3|90508.3|24
1639168750000|2021-12-10 20:39:10|90548.1|90523.1|90565|90515|90567.3|90525|90545.7|90510.8|40
1639168760000|2021-12-10 20:39:20|90565.3|90515.3|90567.8|90517.8|90568.5|90518.5|90565|90515|26
1639168770000|2021-12-10 20:39:30|90568.2|90518.2|90555.2|90530.2|90569.3|90536|90555.2|90517.8|35
1639168780000|2021-12-10 20:39:40|90555.5|90530.5|90567|90517|90567.4|90531|90554.3|90516.6|25
1639168790000|2021-12-10 20:39:50|90568.2|90518.2|90568.3|90518.3|90568.3|90518.3|90567.3|90517.3|18
1639168800000|2021-12-10 20:40:00|90567.5|90517.5|90567.2|90517.2|90568.2|90518.2|90566.3|90516.3|20
1639168810000|2021-12-10 20:40:10|90566.9|90516.9|90555.4|90530.4|90567.4|90531.6|90555.4|90516.2|23
1639168820000|2021-12-10 20:40:20|90555.3|90530.3|90563.4|90513.4|90564.3|90530.9|90550.5|90513.4|28
1639168830000|2021-12-10 20:40:30|90563.1|90513.1|90552|90527|90563.8|90528.1|90550.8|90512.4|13
1639168840000|2021-12-10 20:40:40|90552.1|90527.1|90552.1|90527.1|90552.3|90527.3|90550.6|90525.6|11
1639168850000|2021-12-10 20:40:50|90552.2|90527.2|90550.7|90525.7|90552.2|90527.2|90549.5|90524.5|10
1639168860000|2021-12-10 20:41:00|90550.8|90525.8|90553.9|90528.9|90556|90531|90549.9|90524.9|21
1639168870000|2021-12-10 20:41:10|90555.8|90530.8|90566.2|90516.2|90566.7|90530.8|90555.3|90515|20
1639168880000|2021-12-10 20:41:20|90565.9|90515.9|90554.3|90529.3|90567.2|90530|90554.1|90515.8|25
1639168890000|2021-12-10 20:41:30|90554.4|90529.4|90552.5|90527.5|90554.7|90529.7|90551.4|90526.4|27
1639168900000|2021-12-10 20:41:40|90552.4|90527.4|90553.1|90528.1|90553.4|90528.4|90551.9|90526.9|22
1639168910000|2021-12-10 20:41:50|90553.3|90528.3|90552.9|90527.9|90553.4|90528.4|90552.1|90527.1|28
1639168920000|2021-12-10 20:42:00|90554.2|90529.2|90554.2|90529.2|90554.5|90529.5|90550.6|90525.6|19
1639168930000|2021-12-10 20:42:10|90551.3|90526.3|90551.7|90526.7|90552.7|90527.7|90550.5|90525.5|18
1639168940000|2021-12-10 20:42:20|90552.1|90527.1|90546.8|90521.8|90552.4|90527.4|90545.9|90520.9|20
1639168950000|2021-12-10 20:42:30|90547.1|90522.1|90547.1|90522.1|90547.7|90522.7|90544.8|90519.8|29
1639168960000|2021-12-10 20:42:40|90547|90522|90545.9|90520.9|90547.9|90522.9|90545.9|90520.9|21
1639168970000|2021-12-10 20:42:50|90546.1|90521.1|90546.3|90521.3|90546.7|90521.7|90545.3|90520.3|13
1639168980000|2021-12-10 20:43:00|90546.8|90521.8|90547|90522|90547.5|90522.5|90546.3|90521.3|21
1639168990000|2021-12-10 20:43:10|90547.1|90522.1|90541.6|90516.6|90547.1|90522.1|90540.9|90515.9|18
1639169000000|2021-12-10 20:43:20|90543.2|90518.2|90542.8|90517.8|90543.9|90518.9|90541.5|90516.5|11
1639169010000|2021-12-10 20:43:30|90542.2|90517.2|90545.4|90520.4|90545.8|90520.8|90541.6|90516.6|19
1639169020000|2021-12-10 20:43:40|90545|90520|90546.5|90521.5|90547.6|90522.6|90545|90520|19
1639169030000|2021-12-10 20:43:50|90546.4|90521.4|90544.1|90519.1|90546.4|90521.4|90543.7|90518.7|18
1639169040000|2021-12-10 20:44:00|90544.6|90519.6|90546.2|90521.2|90546.9|90521.9|90544.6|90519.6|31
1639169050000|2021-12-10 20:44:10|90547.9|90522.9|90547.3|90522.3|90548|90523|90545.7|90520.7|22
1639169060000|2021-12-10 20:44:20|90547.1|90522.1|90548.8|90523.8|90549|90524|90546.1|90521.1|20
1639169070000|2021-12-10 20:44:30|90549.1|90524.1|90541.7|90516.7|90549.8|90524.8|90540.6|90515.6|35
1639169080000|2021-12-10 20:44:40|90541.8|90516.8|90545.1|90520.1|90545.3|90520.3|90541.3|90516.3|32
1639169090000|2021-12-10 20:44:50|90545.9|90520.9|90543.8|90518.8|90545.9|90520.9|90543.7|90518.7|12
1639169100000|2021-12-10 20:45:00|90543.7|90518.7|90543.1|90518.1|90544.4|90519.4|90542.8|90517.8|24
1639169110000|2021-12-10 20:45:10|90543|90518|90536.4|90511.4|90544.1|90519.1|90534.4|90509.4|37
1639169120000|2021-12-10 20:45:20|90536.1|90511.1|90533.3|90508.3|90549.3|90513.2|90531.5|90498.1|36
1639169130000|2021-12-10 20:45:30|90532.6|90507.6|90546.2|90496.2|90547.5|90507.6|90532.6|90494.4|18
1639169140000|2021-12-10 20:45:40|90547|90497|90545.5|90495.5|90547|90497|90545.1|90495.1|23
1639169150000|2021-12-10 20:45:50|90546.2|90496.2|90533.3|90508.3|90546.3|90509.6|90532.1|90495.8|19
1639169160000|2021-12-10 20:46:00|90533.2|90508.2|90532.4|90507.4|90534.1|90509.1|90531.1|90506.1|21
1639169170000|2021-12-10 20:46:10|90532.3|90507.3|90533.8|90508.8|90534.1|90509.1|90532.3|90507.3|21
1639169180000|2021-12-10 20:46:20|90533.4|90508.4|90543.3|90518.3|90545.1|90520.1|90530.6|90505.6|33
1639169190000|2021-12-10 20:46:30|90544.5|90519.5|90548.3|90523.3|90560.2|90526.8|90544.3|90508.8|48
1639169200000|2021-12-10 20:46:40|90547.1|90522.1|90546.6|90521.6|90549.4|90524.4|90546.3|90521.3|35
1639169210000|2021-12-10 20:46:50|90547.4|90522.4|90546.1|90521.1|90548.2|90523.2|90546.1|90521.1|13
1639169220000|2021-12-10 20:47:00|90548.2|90523.2|90546.5|90521.5|90551.8|90526.8|90546.5|90521.5|14
1639169230000|2021-12-10 20:47:10|90545.9|90520.9|90546.3|90521.3|90547.2|90522.2|90538.8|90513.8|43
1639169240000|2021-12-10 20:47:20|90545.9|90520.9|90544.1|90519.1|90548.1|90523.1|90544.1|90519.1|32
1639169250000|2021-12-10 20:47:30|90544.2|90519.2|90543|90518|90545.1|90520.1|90542.1|90517.1|22
1639169260000|2021-12-10 20:47:40|90543.3|90518.3|90544.3|90519.3|90544.5|90519.5|90543.2|90518.2|13
1639169270000|2021-12-10 20:47:50|90543.7|90518.7|90543.9|90518.9|90544.4|90519.4|90543.4|90518.4|13
1639169280000|2021-12-10 20:48:00|90543.6|90518.6|90543|90518|90544.6|90519.6|90541.4|90516.4|15
1639169290000|2021-12-10 20:48:10|90543.4|90518.4|90535.3|90510.3|90543.4|90518.4|90534.4|90509.4|17
1639169300000|2021-12-10 20:48:20|90535.8|90510.8|90532.8|90507.8|90539.5|90514.5|90532.8|90507.8|42
1639169310000|2021-12-10 20:48:30|90533.1|90508.1|90535.5|90510.5|90535.5|90510.5|90532.5|90507.5|36
1639169320000|2021-12-10 20:48:40|90535.6|90510.6|90534.9|90509.9|90536|90511|90533.9|90508.9|31
1639169330000|2021-12-10 20:48:50|90534.4|90509.4|90533.5|90508.5|90534.4|90509.4|90532.3|90507.3|20
1639169340000|2021-12-10 20:49:00|90531.9|90506.9|90533.7|90508.7|90536.6|90511.6|90531.9|90506.9|41
1639169350000|2021-12-10 20:49:10|90533.4|90508.4|90533.6|90508.6|90534|90509|90533.1|90508.1|22
1639169360000|2021-12-10 20:49:20|90533.7|90508.7|90532.9|90507.9|90535.2|90510.2|90531|90506|34
1639169370000|2021-12-10 20:49:30|90532.7|90507.7|90534.4|90509.4|90534.5|90509.5|90531.9|90506.9|21
1639169380000|2021-12-10 20:49:40|90533.9|90508.9|90533.9|90508.9|90534.4|90509.4|90533.7|90508.7|10
1639169390000|2021-12-10 20:49:50|90533.8|90508.8|90534.3|90509.3|90535.2|90510.2|90533.8|90508.8|25
1639169400000|2021-12-10 20:50:00|90534.4|90509.4|90535.4|90510.4|90535.6|90510.6|90534.1|90509.1|18
1639169410000|2021-12-10 20:50:10|90535.8|90510.8|90536.9|90511.9|90536.9|90511.9|90535.5|90510.5|11
1639169420000|2021-12-10 20:50:20|90536.8|90511.8|90550.2|90500.2|90550.2|90512.1|90536.4|90500.2|11
1639169430000|2021-12-10 20:50:30|90550.3|90500.3|90539.3|90514.3|90552|90514.8|90537|90499.2|33
1639169440000|2021-12-10 20:50:40|90539.5|90514.5|90539.8|90514.8|90540.3|90515.3|90538.5|90513.5|25
1639169450000|2021-12-10 20:50:50|90539.5|90514.5|90535.6|90510.6|90547.1|90514.6|90532.7|90495.5|27
1639169460000|2021-12-10 20:51:00|90535.7|90510.7|90537.6|90512.6|90551.2|90514.4|90535.7|90500.9|23
1639169470000|2021-12-10 20:51:10|90537.8|90512.8|90538.1|90513.1|90538.5|90513.5|90537.5|90512.5|21
1639169480000|2021-12-10 20:51:20|90537.8|90512.8|90537.1|90512.1|90539.1|90514.1|90537|90512|18
1639169490000|2021-12-10 20:51:30|90537|90512|90550.6|90500.6|90550.6|90512.8|90537|90499.7|12
1639169500000|2021-12-10 20:51:40|90550|90500|90538|90513|90550.4|90513|90536.6|90499.7|13
1639169510000|2021-12-10 20:51:50|90537.6|90512.6|90537.6|90512.6|90538.4|90513.4|90537.1|90512.1|22
1639169520000|2021-12-10 20:52:00|90538.1|90513.1|90538.4|90513.4|90538.4|90513.4|90537.3|90512.3|14
1639169530000|2021-12-10 20:52:10|90538.1|90513.1|90538.2|90513.2|90538.5|90513.5|90537.6|90512.6|11
1639169540000|2021-12-10 20:52:20|90537.9|90512.9|90538.2|90513.2|90538.3|90513.3|90537.8|90512.8|7
1639169550000|2021-12-10 20:52:30|90550.8|90500.8|90554.3|90504.3|90554.3|90513.3|90537.8|90500.8|12
1639169560000|2021-12-10 20:52:40|90553.8|90503.8|90551.1|90501.1|90554|90504|90550.7|90500.7|18
1639169570000|2021-12-10 20:52:50|90550.4|90500.4|90539.2|90514.2|90550.4|90514.2|90537.8|90500.4|8
1639169580000|2021-12-10 20:53:00|90538.9|90513.9|90538.8|90513.8|90539|90514|90538.1|90513.1|12
1639169590000|2021-12-10 20:53:10|90538.9|90513.9|90551.6|90501.6|90551.9|90514.4|90538.9|90501.3|8
1639169600000|2021-12-10 20:53:20|90551.5|90501.5|90539.4|90514.4|90552.1|90514.6|90539|90501.5|8
1639169610000|2021-12-10 20:53:30|90539.6|90514.6|90539.1|90514.1|90552.1|90515|90538.8|90501.8|16
1639169620000|2021-12-10 20:53:40|90551.9|90501.9|90540|90515|90553.3|90515|90538.2|90501.6|32
1639169630000|2021-12-10 20:53:50|90554.4|90504.4|90543|90518|90554.4|90518.5|90540.2|90504.4|26
1639169640000|2021-12-10 20:54:00|90542.4|90517.4|90556.6|90506.6|90557.6|90519|90542.4|90504.6|9
1639169650000|2021-12-10 20:54:10|90555.3|90505.3|90541.4|90516.4|90555.3|90517.1|90541.1|90503.4|21
1639169660000|2021-12-10 20:54:20|90554.3|90504.3|90542|90517|90556.6|90517.1|90541.8|90503.7|18
1639169670000|2021-12-10 20:54:30|90541.9|90516.9|90539.7|90514.7|90555.6|90518|90539.7|90502.4|15
1639169680000|2021-12-10 20:54:40|90541.5|90516.5|90554.4|90504.4|90554.5|90516.6|90540.2|90503.6|14
1639169690000|2021-12-10 20:54:50|90553.9|90503.9|90551.9|90501.9|90555.5|90505.5|90551.7|90501.7|21
1639169700000|2021-12-10 20:55:00|90551.7|90501.7|90551.6|90501.6|90552.5|90514.9|90538|90500.9|15
1639169710000|2021-12-10 20:55:10|90551.9|90501.9|90552|90502|90552.8|90502.8|90551.7|90501.7|8
1639169720000|2021-12-10 20:55:20|90552.2|90502.2|90550.8|90500.8|90553.7|90510.9|90534.8|90497.4|24
1639169730000|2021-12-10 20:55:30|90550.1|90500.1|90547.2|90497.2|90550.1|90500.1|90546.9|90496.9|27
1639169740000|2021-12-10 20:55:40|90549.9|90499.9|90571.8|90521.8|90572.2|90525.5|90547.4|90497.4|36
1639169750000|2021-12-10 20:55:50|90571.9|90521.9|90587.3|90537.3|90599.4|90537.3|90569.9|90512.5|48
1639169760000|2021-12-10 20:56:00|90587.4|90537.4|90565.4|90515.4|90588.4|90538.4|90558.4|90497.5|58
1639169770000|2021-12-10 20:56:10|90565.8|90515.8|90566.6|90516.6|90568.2|90518.2|90564.2|90514.2|33
1639169780000|2021-12-10 20:56:20|90566.4|90516.4|90565.7|90515.7|90566.4|90516.4|90564.5|90514.5|24
1639169790000|2021-12-10 20:56:30|90565.8|90515.8|90566.3|90516.3|90566.7|90516.7|90565.4|90515.4|18
1639169800000|2021-12-10 20:56:40|90566.6|90516.6|90566.9|90516.9|90567.7|90517.7|90565.7|90515.7|29
1639169810000|2021-12-10 20:56:50|90566.7|90516.7|90567.4|90517.4|90579.4|90518|90566.5|90507.8|16
1639169820000|2021-12-10 20:57:00|90567.2|90517.2|90564.9|90514.9|90569.6|90519.6|90564.4|90514.4|27
1639169830000|2021-12-10 20:57:10|90565.1|90515.1|90562.9|90512.9|90566.2|90516.2|90562.3|90512.3|34
1639169840000|2021-12-10 20:57:20|90562.3|90512.3|90563.2|90513.2|90564|90514|90562.3|90512.3|22
1639169850000|2021-12-10 20:57:30|90560.1|90510.1|90521.7|90471.7|90560.1|90510.1|90514|90468.8|61
1639169860000|2021-12-10 20:57:40|90522.6|90472.6|90521.2|90471.2|90525.2|90475.2|90519.7|90469.7|25
1639169870000|2021-12-10 20:57:50|90521.1|90471.1|90512.1|90487.1|90522.8|90487.6|90512.1|90469.4|29
1639169880000|2021-12-10 20:58:00|90512.3|90487.3|90523.2|90473.2|90523.2|90487.3|90508.7|90467.6|40
1639169890000|2021-12-10 20:58:10|90523.1|90473.1|90510.3|90485.3|90523.1|90486.4|90504.8|90471.7|51
1639169900000|2021-12-10 20:58:20|90510.2|90485.2|90508.8|90483.8|90510.5|90485.5|90507.5|90482.5|39
1639169910000|2021-12-10 20:58:30|90509.1|90484.1|90508.2|90483.2|90509.1|90484.1|90507|90482|38
1639169920000|2021-12-10 20:58:40|90508.5|90483.5|90505.7|90480.7|90508.8|90483.8|90505.6|90480.6|25
1639169930000|2021-12-10 20:58:50|90506|90481|90505.5|90480.5|90506.3|90481.3|90504.9|90479.9|12
1639169940000|2021-12-10 20:59:00|90505.4|90480.4|90507.8|90482.8|90507.9|90482.9|90505.4|90480.4|19
1639169950000|2021-12-10 20:59:10|90507.7|90482.7|90503.7|90478.7|90507.7|90482.7|90499.6|90474.6|36
1639169960000|2021-12-10 20:59:20|90503.9|90478.9|90497|90472|90504.2|90479.2|90496.4|90471.4|51
1639169970000|2021-12-10 20:59:30|90497.3|90472.3|90496.2|90471.2|90497.7|90472.7|90495.6|90470.6|31
1639169980000|2021-12-10 20:59:40|90496.7|90471.7|90500.4|90475.4|90501|90476|90495.9|90470.9|36
1639169990000|2021-12-10 20:59:50|90500.2|90475.2|90505.3|90480.3|90506.5|90481.5|90500.2|90475.2|42
1639170000000|2021-12-10 21:00:00|90505.1|90480.1|90535.7|90485.7|90537.1|90487.1|90504|90469.3|65
1639170010000|2021-12-10 21:00:10|90538.4|90488.4|90542.4|90492.4|90552.5|90502.5|90533.8|90483.8|71
1639170020000|2021-12-10 21:00:20|90548.3|90498.3|90538.5|90488.5|90548.6|90498.6|90538.5|90488.5|52
1639170030000|2021-12-10 21:00:30|90539.5|90489.5|90543.6|90493.6|90552.8|90502.8|90539.5|90489.5|54
1639170040000|2021-12-10 21:00:40|90543.8|90493.8|90545.8|90495.8|90552.1|90502.1|90543.3|90493.3|37
1639170050000|2021-12-10 21:00:50|90544.7|90494.7|90547.2|90497.2|90547.2|90497.2|90543.1|90493.1|26
1639170060000|2021-12-10 21:01:00|90547.3|90497.3|90549.6|90499.6|90551.2|90501.2|90541|90491|42
1639170070000|2021-12-10 21:01:10|90549.7|90499.7|90547.8|90497.8|90550.1|90500.1|90546.4|90496.4|18
1639170080000|2021-12-10 21:01:20|90548.4|90498.4|90551|90501|90551.9|90501.9|90547.5|90497.5|30
1639170090000|2021-12-10 21:01:30|90548.8|90498.8|90525.7|90475.7|90548.8|90506.6|90509.1|90471.1|48
1639170100000|2021-12-10 21:01:40|90525.6|90475.6|90512.9|90462.9|90532.7|90489.6|90508.5|90458.5|40
1639170110000|2021-12-10 21:01:50|90510.6|90460.6|90523.6|90473.6|90524.1|90474.1|90508.1|90458.1|60
1639170120000|2021-12-10 21:02:00|90522|90472|90520.8|90470.8|90530.6|90480.6|90518.7|90468.7|31
1639170130000|2021-12-10 21:02:10|90520|90470|90508.5|90458.5|90526|90476|90503.4|90453.4|36
1639170140000|2021-12-10 21:02:20|90509.9|90459.9|90509.6|90459.6|90512.7|90462.7|90507.4|90457.4|22
1639170150000|2021-12-10 21:02:30|90507.9|90457.9|90508.8|90458.8|90520.4|90470.4|90507.9|90457.9|32
1639170160000|2021-12-10 21:02:40|90508.7|90458.7|90517.3|90467.3|90518.8|90468.8|90508.5|90458.5|35
1639170170000|2021-12-10 21:02:50|90515.8|90465.8|90522.2|90472.2|90522.2|90472.2|90512.4|90462.4|26
1639170180000|2021-12-10 21:03:00|90516.2|90466.2|90512.6|90462.6|90520.7|90470.7|90510.6|90460.6|28
1639170190000|2021-12-10 21:03:10|90518.6|90468.6|90521.3|90471.3|90521.3|90471.3|90512.8|90462.8|20
1639170200000|2021-12-10 21:03:20|90523.7|90473.7|90517|90467|90523.7|90473.7|90515.1|90465.1|23
1639170210000|2021-12-10 21:03:30|90516|90466|90517.2|90467.2|90520.1|90470.1|90516|90466|14
1639170220000|2021-12-10 21:03:40|90517.1|90467.1|90516.9|90466.9|90520.8|90470.8|90516.8|90466.8|16
1639170230000|2021-12-10 21:03:50|90518.8|90468.8|90514.1|90464.1|90518.8|90468.8|90514.1|90464.1|7
1639170240000|2021-12-10 21:04:00|90514|90464|90519.9|90469.9|90520.4|90470.4|90514|90464|7
1639170250000|2021-12-10 21:04:10|90520|90470|90522.5|90472.5|90522.5|90472.5|90516.4|90466.4|10
1639170260000|2021-12-10 21:04:20|90523|90473|90519.8|90469.8|90528.1|90478.1|90519.7|90469.7|10
1639170270000|2021-12-10 21:04:30|90521.3|90471.3|90520.9|90470.9|90524.2|90474.2|90516.5|90466.5|14
1639170280000|2021-12-10 21:04:40|90520.8|90470.8|90519|90469|90525.1|90475.1|90519|90469|14
1639170290000|2021-12-10 21:04:50|90519.1|90469.1|90518.6|90468.6|90519.5|90469.5|90518.6|90468.6|5
1639170300000|2021-12-10 21:05:00|90518.5|90468.5|90519.2|90469.2|90524.7|90474.7|90518.3|90468.3|14
1639170310000|2021-12-10 21:05:10|90519.6|90469.6|90538.2|90446.8|90538.2|90478.4|90505.1|90446.6|31
1639170320000|2021-12-10 21:05:20|90538.3|90446.7|90521|90471|90538.3|90475|90520|90446.6|19
1639170330000|2021-12-10 21:05:30|90515.2|90465.2|90519.7|90469.7|90524.8|90474.8|90515.2|90465.2|17
1639170340000|2021-12-10 21:05:40|90519.6|90469.6|90519.5|90469.5|90519.6|90469.6|90517.7|90467.7|7
1639170350000|2021-12-10 21:05:50|90517.7|90467.7|90516.4|90466.4|90520.8|90470.8|90516.4|90466.4|13
1639170360000|2021-12-10 21:06:00|90516.5|90466.5|90516.6|90466.6|90517.5|90467.5|90513.5|90463.5|12
1639170370000|2021-12-10 21:06:10|90497.4|90447.4|90518.3|90468.3|90528.8|90478.8|90497.4|90447.4|45
1639170380000|2021-12-10 21:06:20|90518.5|90468.5|90507.1|90457.1|90520|90470|90506.1|90456.1|32
1639170390000|2021-12-10 21:06:30|90513.1|90463.1|90515.6|90465.6|90519|90469|90507.1|90457.1|18
1639170400000|2021-12-10 21:06:40|90518.2|90468.2|90515.9|90465.9|90518.2|90468.2|90514.9|90464.9|15
1639170410000|2021-12-10 21:06:50|90510.2|90460.2|90510.1|90460.1|90515.8|90465.8|90509.8|90459.8|8
1639170420000|2021-12-10 21:07:00|90510.4|90460.4|90514.4|90464.4|90514.4|90464.4|90503.4|90453.4|10
1639170430000|2021-12-10 21:07:10|90518.5|90468.5|90508.4|90458.4|90518.5|90468.5|90508.4|90458.4|28
1639170440000|2021-12-10 21:07:20|90509.8|90459.8|90513.3|90463.3|90531.9|90463.3|90488|90438|13
1639170450000|2021-12-10 21:07:30|90511.6|90461.6|90510.7|90460.7|90515.9|90465.9|90508.1|90458.1|21
1639170460000|2021-12-10 21:07:40|90512.8|90462.8|90511.6|90461.6|90514|90464|90511.4|90461.4|16
1639170470000|2021-12-10 21:07:50|90511.5|90461.5|90511.2|90461.2|90516.7|90466.7|90511.2|90461.2|17
1639170480000|2021-12-10 21:08:00|90511.1|90461.1|90514|90464|90515|90465|90504.6|90454.6|12
1639170490000|2021-12-10 21:08:10|90512.1|90462.1|90510.6|90460.6|90512.5|90462.5|90510.4|90460.4|8
1639170500000|2021-12-10 21:08:20|90509.8|90459.8|90507.9|90457.9|90512.3|90462.3|90488.1|90438.1|41
1639170510000|2021-12-10 21:08:30|90503.7|90453.7|90507.2|90457.2|90507.6|90457.6|90490.1|90440.1|23
1639170520000|2021-12-10 21:08:40|90507|90457|90511.2|90461.2|90511.5|90461.5|90502.8|90452.8|14
1639170530000|2021-12-10 21:08:50|90509.3|90459.3|90507.2|90457.2|90510.9|90460.9|90507.2|90457.2|10
1639170540000|2021-12-10 21:09:00|90507.6|90457.6|90509.6|90459.6|90511.7|90461.7|90503.7|90453.7|17
1639170550000|2021-12-10 21:09:10|90509.7|90459.7|90507.7|90457.7|90510.4|90460.4|90499.4|90449.4|12
1639170560000|2021-12-10 21:09:20|90508|90458|90508.1|90458.1|90508.2|90458.2|90508|90458|5
1639170570000|2021-12-10 21:09:30|90509.9|90459.9|90510.5|90460.5|90513.2|90463.2|90508.7|90458.7|16
1639170580000|2021-12-10 21:09:40|90510.4|90460.4|90510.4|90460.4|90512|90462|90509.8|90459.8|13
1639170590000|2021-12-10 21:09:50|90512.3|90462.3|90516.1|90466.1|90516.1|90466.1|90512.1|90462.1|31
1639170600000|2021-12-10 21:10:00|90516.3|90466.3|90514.8|90464.8|90516.3|90466.3|90513.4|90463.4|20
1639170610000|2021-12-10 21:10:10|90514|90464|90514.3|90464.3|90516.5|90466.5|90487.5|90437.5|28
1639170620000|2021-12-10 21:10:20|90513.4|90463.4|90511.8|90461.8|90513.5|90463.5|90509.6|90459.6|27
1639170630000|2021-12-10 21:10:30|90512.7|90462.7|90518.5|90468.5|90520.5|90475.8|90499.6|90461.5|18
1639170640000|2021-12-10 21:10:40|90518.4|90468.4|90498.1|90448.1|90518.4|90468.4|90494.5|90444.5|29
1639170650000|2021-12-10 21:10:50|90509.9|90459.9|90508.5|90458.5|90514.1|90464.1|90507.4|90457.4|9
1639170660000|2021-12-10 21:11:00|90505.2|90455.2|90513.8|90463.8|90513.9|90463.9|90500.2|90450.2|12
1639170670000|2021-12-10 21:11:10|90513.5|90463.5|90515.5|90465.5|90518.7|90468.7|90513.4|90463.4|7
1639170680000|2021-12-10 21:11:20|90515.8|90465.8|90513.4|90463.4|90515.8|90465.8|90509|90459|10
1639170690000|2021-12-10 21:11:30|90513.5|90463.5|90512.1|90462.1|90523.9|90473.9|90512.1|90462.1|16
1639170700000|2021-12-10 21:11:40|90512.2|90462.2|90519.1|90469.1|90521|90471|90508.8|90458.8|16
1639170710000|2021-12-10 21:11:50|90518.7|90468.7|90516.8|90466.8|90520.2|90470.2|90512.8|90462.8|22
1639170720000|2021-12-10 21:12:00|90516.9|90466.9|90519.1|90469.1|90520.8|90470.8|90516.9|90466.9|19
1639170730000|2021-12-10 21:12:10|90517.8|90467.8|90518.7|90468.7|90522.1|90472.1|90517.8|90467.8|10
1639170740000|2021-12-10 21:12:20|90517.8|90467.8|90519.2|90469.2|90521|90471|90515.7|90465.7|14
1639170750000|2021-12-10 21:12:30|90516.9|90466.9|90517.9|90467.9|90518.3|90468.3|90510.2|90460.2|17
1639170760000|2021-12-10 21:12:40|90517|90467|90514.4|90464.4|90519.3|90469.3|90502.2|90452.2|11
1639170770000|2021-12-10 21:12:50|90513|90463|90513.6|90463.6|90517.8|90467.8|90513|90463|15
1639170780000|2021-12-10 21:13:00|90510.6|90460.6|90518.7|90468.7|90520.9|90470.9|90509.9|90459.9|6
1639170790000|2021-12-10 21:13:10|90516.1|90466.1|90519.1|90469.1|90520.7|90470.7|90516.1|90466.1|11
1639170800000|2021-12-10 21:13:20|90517.9|90467.9|90518.9|90468.9|90518.9|90468.9|90517|90467|8
1639170810000|2021-12-10 21:13:30|90515.8|90465.8|90519.7|90469.7|90519.7|90469.7|90514.3|90464.3|12
1639170820000|2021-12-10 21:13:40|90517.8|90467.8|90514.2|90464.2|90517.8|90467.8|90514.2|90464.2|9
1639170830000|2021-12-10 21:13:50|90511.8|90461.8|90519.6|90469.6|90519.7|90469.7|90511.8|90461.8|8
1639170840000|2021-12-10 21:14:00|90519.7|90469.7|90516.9|90466.9|90519.7|90469.7|90516.8|90466.8|12
1639170850000|2021-12-10 21:14:10|90517|90467|90517.1|90467.1|90517.1|90467.1|90516|90466|4
1639170860000|2021-12-10 21:14:20|90515.6|90465.6|90517|90467|90517|90467|90515.6|90465.6|2
1639170870000|2021-12-10 21:14:30|90520.7|90470.7|90518.7|90468.7|90520.7|90470.7|90517.2|90467.2|13
1639170880000|2021-12-10 21:14:40|90518.8|90468.8|90515.6|90465.6|90520.6|90470.6|90515|90465|18
1639170890000|2021-12-10 21:14:50|90518.1|90468.1|90518.9|90468.9|90520.5|90470.5|90517.4|90467.4|15
1639170900000|2021-12-10 21:15:00|90518.8|90468.8|90523.1|90473.1|90529.1|90479.1|90513.5|90463.5|48
1639170910000|2021-12-10 21:15:10|90522.5|90472.5|90523.3|90473.3|90531.2|90481.2|90516.9|90466.9|35
1639170920000|2021-12-10 21:15:20|90526|90476|90523.8|90473.8|90526|90476|90520.2|90470.2|20
1639170930000|2021-12-10 21:15:30|90558.8|90461.4|90521.8|90471.8|90558.8|90472.7|90514.9|90461.4|36
1639170940000|2021-12-10 21:15:40|90519.9|90469.9|90532.5|90482.5|90532.5|90482.5|90506|90456|38
1639170950000|2021-12-10 21:15:50|90532.8|90482.8|90538|90488|90543.4|90493.4|90513|90463|30
1639170960000|2021-12-10 21:16:00|90539.1|90489.1|90533.8|90483.8|90545.3|90511.9|90521.6|90471.6|27
1639170970000|2021-12-10 21:16:10|90531|90481|90532.5|90482.5|90537|90487|90521.4|90471.4|36
1639170980000|2021-12-10 21:16:20|90527.4|90477.4|90528.8|90478.8|90528.8|90478.8|90511|90461|8
1639170990000|2021-12-10 21:16:30|90533.1|90483.1|90529|90479|90534|90484|90529|90479|11
1639171000000|2021-12-10 21:16:40|90528.6|90478.6|90533.4|90483.4|90537.1|90487.1|90528.5|90478.5|15
1639171010000|2021-12-10 21:16:50|90532.5|90482.5|90535.8|90485.8|90535.8|90485.8|90529.2|90479.2|17
1639171020000|2021-12-10 21:17:00|90533.9|90483.9|90537.5|90487.5|90537.5|90487.5|90524.9|90474.9|14
1639171030000|2021-12-10 21:17:10|90527.5|90477.5|90535.4|90485.4|90537.9|90487.9|90527.5|90477.5|25
1639171040000|2021-12-10 21:17:20|90511|90461|90516|90466|90537.4|90487.4|90511|90461|23
1639171050000|2021-12-10 21:17:30|90527.9|90477.9|90537.6|90487.6|90539.9|90489.9|90517|90467|18
1639171060000|2021-12-10 21:17:40|90539|90489|90528.7|90503.7|90539|90504.4|90527.4|90485.1|9
1639171070000|2021-12-10 21:17:50|90517|90467|90532|90482|90546.9|90505.1|90517|90467|27
1639171080000|2021-12-10 21:18:00|90520|90470|90523.9|90473.9|90541.6|90491.6|90510.4|90460.4|32
1639171090000|2021-12-10 21:18:10|90524.5|90474.5|90533.6|90483.6|90535.8|90485.8|90516.3|90466.3|40
1639171100000|2021-12-10 21:18:20|90530.8|90480.8|90530.7|90480.7|90533.8|90483.8|90503.6|90453.6|30
1639171110000|2021-12-10 21:18:30|90529.8|90479.8|90531|90481|90536|90486|90522|90472|17
1639171120000|2021-12-10 21:18:40|90532.2|90482.2|90524.1|90474.1|90532.2|90482.2|90524.1|90474.1|2
1639171130000|2021-12-10 21:18:50|90531|90481|90518.7|90468.7|90532|90482|90518.7|90468.7|15
1639171140000|2021-12-10 21:19:00|90518.6|90468.6|90511.7|90461.7|90518.6|90468.6|90505.8|90455.8|18
1639171150000|2021-12-10 21:19:10|90513.5|90463.5|90503.9|90453.9|90514|90464|90503.9|90453.9|35
1639171160000|2021-12-10 21:19:20|90509.5|90459.5|90514.2|90464.2|90514.5|90464.5|90501.7|90451.7|15
1639171170000|2021-12-10 21:19:30|90513.5|90463.5|90510.8|90460.8|90514.5|90464.5|90508.8|90458.8|19
1639171180000|2021-12-10 21:19:40|90510.6|90460.6|90510.6|90460.6|90512|90462|90509.5|90459.5|22
1639171190000|2021-12-10 21:19:50|90509.6|90459.6|90507.9|90457.9|90512.4|90462.4|90507.3|90457.3|20
1639171200000|2021-12-10 21:20:00|90507.3|90457.3|90511.1|90461.1|90511.1|90461.1|90507.3|90457.3|10
1639171210000|2021-12-10 21:20:10|90507.9|90457.9|90511.8|90461.8|90512|90462|90507.8|90457.8|19
1639171220000|2021-12-10 21:20:20|90512|90462|90523.2|90473.2|90523.2|90473.2|90506.9|90456.9|22
1639171230000|2021-12-10 21:20:30|90525.7|90475.7|90522.1|90472.1|90526.3|90476.3|90522|90472|19
1639171240000|2021-12-10 21:20:40|90522.8|90472.8|90506.6|90456.6|90538.3|90472.8|90504.9|90438.7|60
1639171250000|2021-12-10 21:20:50|90514|90464|90506|90456|90533.2|90464|90498.1|90435.3|47
1639171260000|2021-12-10 21:21:00|90506.1|90456.1|90507.2|90457.2|90507.6|90457.6|90504.5|90454.5|24
1639171270000|2021-12-10 21:21:10|90506.2|90456.2|90512.3|90462.3|90512.3|90471.4|90496.2|90456.2|16
1639171280000|2021-12-10 21:21:20|90512|90462|90519.8|90469.8|90527.8|90477.8|90508.1|90458.1|39
1639171290000|2021-12-10 21:21:30|90525.5|90475.5|90540.7|90453.3|90540.9|90482.6|90506.2|90449.6|52
1639171300000|2021-12-10 21:21:40|90524.3|90474.3|90531.7|90481.7|90534.8|90484.8|90524.1|90474.1|24
1639171310000|2021-12-10 21:21:50|90531.3|90481.3|90535.7|90485.7|90536.6|90486.6|90530.5|90480.5|16
1639171320000|2021-12-10 21:22:00|90537.8|90487.8|90527|90502|90538.6|90502.9|90526.5|90487|16
1639171330000|2021-12-10 21:22:10|90526.8|90501.8|90541.8|90491.8|90543.2|90501.8|90526.8|90488.2|13
1639171340000|2021-12-10 21:22:20|90541.9|90491.9|90535.1|90485.1|90545.9|90509.1|90527.1|90485.1|36
1639171350000|2021-12-10 21:22:30|90542.4|90492.4|90530.5|90480.5|90542.9|90501.2|90523.7|90473.9|61
1639171360000|2021-12-10 21:22:40|90531.2|90481.2|90522.2|90472.2|90532.8|90492.8|90517.5|90469.5|48
1639171370000|2021-12-10 21:22:50|90524.1|90474.1|90501|90476|90524.1|90476|90501|90466.4|40
1639171380000|2021-12-10 21:23:00|90502.5|90477.5|90503.6|90453.6|90515.6|90477.5|90496.4|90446.4|47
1639171390000|2021-12-10 21:23:10|90504.1|90454.1|90510.3|90460.3|90530.1|90480.1|90504|90454|38
1639171400000|2021-12-10 21:23:20|90503.2|90453.2|90520.8|90470.8|90529.6|90479.6|90503.2|90453.2|31
1639171410000|2021-12-10 21:23:30|90526.2|90476.2|90538.3|90488.3|90547.2|90490.3|90509|90453.4|43
1639171420000|2021-12-10 21:23:40|90536.4|90486.4|90535.7|90485.7|90550.2|90508.9|90519.1|90469.1|39
1639171430000|2021-12-10 21:23:50|90532.6|90482.6|90531.8|90506.8|90546.5|90508.9|90530.9|90482.6|39
1639171440000|2021-12-10 21:24:00|90529.8|90504.8|90514.2|90464.2|90531.2|90506.2|90512.5|90462.5|36
1639171450000|2021-12-10 21:24:10|90515.2|90465.2|90497.6|90472.6|90543|90480.9|90495.5|90445.5|35
1639171460000|2021-12-10 21:24:20|90495.5|90470.5|90500.8|90450.8|90508.4|90470.8|90491|90448.9|48
1639171470000|2021-12-10 21:24:30|90506.3|90456.3|90513.7|90463.7|90514|90471.3|90496.3|90446.7|46
1639171480000|2021-12-10 21:24:40|90515|90465|90521.7|90471.7|90529.4|90479.4|90502.5|90452.5|38
1639171490000|2021-12-10 21:24:50|90516.3|90466.3|90534.6|90484.6|90535.5|90485.5|90500.3|90450.3|20
1639171500000|2021-12-10 21:25:00|90532.1|90482.1|90520.5|90470.5|90544.1|90504.7|90507.5|90457.5|26
1639171510000|2021-12-10 21:25:10|90507.7|90457.7|90534.5|90484.5|90545.4|90506.8|90507.7|90457.7|43
1639171520000|2021-12-10 21:25:20|90525.7|90475.7|90528.7|90478.7|90542.1|90507|90523.4|90475.7|45
1639171530000|2021-12-10 21:25:30|90529|90479|90498.3|90473.3|90529|90485.4|90498.3|90455.3|45
1639171540000|2021-12-10 21:25:40|90510.8|90460.8|90516.4|90466.4|90516.4|90477.8|90502.6|90452.6|29
1639171550000|2021-12-10 21:25:50|90517.9|90467.9|90525|90475|90534.4|90484.4|90505.6|90455.6|44
1639171560000|2021-12-10 21:26:00|90521.5|90471.5|90529.5|90479.5|90538.3|90488.3|90507.3|90457.3|17
1639171570000|2021-12-10 21:26:10|90528.5|90478.5|90530.5|90480.5|90535.9|90485.9|90519.6|90469.6|19
1639171580000|2021-12-10 21:26:20|90533.5|90483.5|90532.1|90482.1|90534.2|90484.2|90529.2|90479.2|16
1639171590000|2021-12-10 21:26:30|90529.3|90479.3|90534|90484|90534|90484|90529.2|90479.2|27
1639171600000|2021-12-10 21:26:40|90528.7|90478.7|90523.8|90473.8|90533.5|90483.5|90517.8|90467.8|57
1639171610000|2021-12-10 21:26:50|90523.2|90473.2|90521.5|90471.5|90525.6|90475.6|90515.5|90465.5|37
1639171620000|2021-12-10 21:27:00|90522.2|90472.2|90525.1|90475.1|90525.6|90475.6|90517.8|90467.8|24
1639171630000|2021-12-10 21:27:10|90522.5|90472.5|90519.9|90469.9|90525.5|90475.5|90510.3|90460.3|45
1639171640000|2021-12-10 21:27:20|90520|90470|90517.2|90467.2|90520.2|90470.2|90516.4|90466.4|17
1639171650000|2021-12-10 21:27:30|90517.3|90467.3|90519|90469|90521.4|90471.4|90514.9|90464.9|14
1639171660000|2021-12-10 21:27:40|90517.1|90467.1|90518.1|90468.1|90521.2|90471.2|90515.4|90465.4|26
1639171670000|2021-12-10 21:27:50|90520|90470|90521.6|90471.6|90521.6|90471.6|90510.4|90460.4|17
1639171680000|2021-12-10 21:28:00|90520.2|90470.2|90516.8|90466.8|90520.2|90470.2|90516.1|90466.1|8
1639171690000|2021-12-10 21:28:10|90515.5|90465.5|90509.5|90484.5|90519.5|90484.5|90509.5|90465.5|12
1639171700000|2021-12-10 21:28:20|90511.4|90486.4|90514.7|90464.7|90518.4|90486.7|90505.1|90455.1|32
1639171710000|2021-12-10 21:28:30|90518.2|90468.2|90514.2|90464.2|90518.2|90468.2|90512.7|90462.7|20
1639171720000|2021-12-10 21:28:40|90513.4|90463.4|90513.2|90463.2|90513.7|90463.7|90512.1|90462.1|13
1639171730000|2021-12-10 21:28:50|90513|90463|90511.4|90461.4|90514.1|90464.1|90508.4|90458.4|12
1639171740000|2021-12-10 21:29:00|90511.3|90461.3|90512.4|90462.4|90513.8|90463.8|90511.2|90461.2|15
1639171750000|2021-12-10 21:29:10|90512.3|90462.3|90498|90448|90515.8|90465.8|90498|90448|34
1639171760000|2021-12-10 21:29:20|90501|90451|90505.9|90455.9|90509.6|90459.6|90498.2|90448.2|35
1639171770000|2021-12-10 21:29:30|90506.1|90456.1|90509.8|90459.8|90511.6|90461.6|90505.7|90455.7|17
1639171780000|2021-12-10 21:29:40|90509.6|90459.6|90511.8|90461.8|90511.9|90461.9|90506.4|90456.4|11
1639171790000|2021-12-10 21:29:50|90510.2|90460.2|90509.2|90459.2|90510.2|90460.2|90505.7|90455.7|13
1639171800000|2021-12-10 21:30:00|90509.3|90459.3|90508.2|90458.2|90511.9|90461.9|90506.3|90456.3|45
1639171810000|2021-12-10 21:30:10|90508.9|90458.9|90507.5|90457.5|90508.9|90458.9|90498.5|90448.5|11
1639171820000|2021-12-10 21:30:20|90504.2|90454.2|90508.7|90458.7|90509.5|90459.5|90504.2|90454.2|7
1639171830000|2021-12-10 21:30:30|90506.1|90456.1|90507.5|90457.5|90509.4|90459.4|90506.1|90456.1|16
1639171840000|2021-12-10 21:30:40|90507.4|90457.4|90508.3|90458.3|90509.1|90459.1|90506.9|90456.9|9
1639171850000|2021-12-10 21:30:50|90508.6|90458.6|90510.1|90460.1|90510.8|90460.8|90508.6|90458.6|12
1639171860000|2021-12-10 21:31:00|90509.9|90459.9|90517.8|90467.8|90518.1|90468.1|90507.5|90457.5|37
1639171870000|2021-12-10 21:31:10|90512.6|90462.6|90517.9|90467.9|90518.2|90468.2|90503.5|90453.5|23
1639171880000|2021-12-10 21:31:20|90518.4|90468.4|90503.9|90453.9|90519.8|90469.8|90498.5|90448.5|37
1639171890000|2021-12-10 21:31:30|90506|90456|90504|90454|90508.4|90458.4|90492.5|90442.5|19
1639171900000|2021-12-10 21:31:40|90506.9|90456.9|90506.8|90456.8|90517|90467|90500.9|90450.9|30
1639171910000|2021-12-10 21:31:50|90505.5|90455.5|90495.5|90445.5|90505.5|90455.5|90495.5|90445.5|5
1639171920000|2021-12-10 21:32:00|90505.4|90455.4|90498|90448|90509|90459|90498|90448|13
1639171930000|2021-12-10 21:32:10|90497|90447|90510.1|90460.1|90511.5|90461.5|90497|90447|21
1639171940000|2021-12-10 21:32:20|90499|90449|90508.8|90458.8|90510|90460|90499|90449|12
1639171950000|2021-12-10 21:32:30|90494.9|90469.9|90500.8|90450.8|90503.5|90469.9|90493.2|90443.2|16
1639171960000|2021-12-10 21:32:40|90501.5|90451.5|90499.3|90449.3|90527.1|90451.5|90489.3|90434.3|15
1639171970000|2021-12-10 21:32:50|90498.6|90448.6|90491.9|90441.9|90500.6|90450.6|90491.9|90441.9|12
1639171980000|2021-12-10 21:33:00|90499.8|90449.8|90503.8|90453.8|90503.9|90453.9|90498.7|90448.7|19
1639171990000|2021-12-10 21:33:10|90494|90444|90500.3|90450.3|90504.4|90454.4|90493|90443|8
1639172000000|2021-12-10 21:33:20|90503.1|90453.1|90502.4|90452.4|90506.5|90456.5|90496|90446|16
1639172010000|2021-12-10 21:33:30|90503.5|90453.5|90508.7|90458.7|90521.7|90471.7|90497.2|90447.2|23
1639172020000|2021-12-10 21:33:40|90510|90460|90514.6|90464.6|90514.8|90476.8|90497.4|90455.3|25
1639172030000|2021-12-10 21:33:50|90512.5|90462.5|90500.8|90475.8|90515|90476.4|90500.3|90461.7|19
1639172040000|2021-12-10 21:34:00|90512.4|90462.4|90504|90454|90514.2|90464.2|90504|90454|12
1639172050000|2021-12-10 21:34:10|90538.3|90450.4|90524.7|90435.6|90538.3|90454.2|90497.6|90435.6|19
1639172060000|2021-12-10 21:34:20|90488.3|90438.3|90499.3|90449.3|90529.8|90456.1|90488.1|90436.7|31
1639172070000|2021-12-10 21:34:30|90499.4|90449.4|90506.2|90456.2|90530.5|90456.3|90489.1|90436.5|27
1639172080000|2021-12-10 21:34:40|90499.8|90449.8|90506.1|90456.1|90533.9|90456.1|90495.5|90438.8|14
1639172090000|2021-12-10 21:34:50|90498.1|90448.1|90511.9|90461.9|90537.1|90463|90496.1|90440.6|23
1639172100000|2021-12-10 21:35:00|90512.1|90462.1|90500|90450|90528.4|90478.4|90500|90450|40
1639172110000|2021-12-10 21:35:10|90514.7|90464.7|90516.1|90466.1|90518.1|90468.1|90512.9|90462.9|18
1639172120000|2021-12-10 21:35:20|90518.5|90468.5|90518.5|90468.5|90544.5|90468.5|90516.4|90447.3|10
1639172130000|2021-12-10 21:35:30|90519.7|90469.7|90519|90469|90519.7|90469.7|90515.9|90465.9|13
1639172140000|2021-12-10 21:35:40|90518.3|90468.3|90518|90468|90523.1|90473.1|90518|90468|15
1639172150000|2021-12-10 21:35:50|90519.1|90469.1|90516.9|90466.9|90524|90474|90513.7|90463.7|13
1639172160000|2021-12-10 21:36:00|90516.5|90466.5|90508|90458|90520|90470|90507.5|90457.5|22
1639172170000|2021-12-10 21:36:10|90505|90455|90503.5|90453.5|90509|90459|90500.5|90450.5|23
1639172180000|2021-12-10 21:36:20|90506.3|90456.3|90534.2|90438.3|90534.2|90458.5|90506.3|90438.3|8
1639172190000|2021-12-10 21:36:30|90509.1|90459.1|90508.9|90458.9|90509.8|90459.8|90504.5|90454.5|21
1639172200000|2021-12-10 21:36:40|90508.1|90458.1|90511.3|90461.3|90512.3|90462.3|90506|90456|19
1639172210000|2021-12-10 21:36:50|90509.7|90459.7|90510.7|90460.7|90511.4|90461.4|90504.2|90454.2|11
1639172220000|2021-12-10 21:37:00|90510.5|90460.5|90515.6|90465.6|90515.6|90465.6|90508.8|90458.8|14
1639172230000|2021-12-10 21:37:10|90514.6|90464.6|90514|90464|90516.5|90466.5|90496.5|90446.5|18
1639172240000|2021-12-10 21:37:20|90512.5|90462.5|90502.5|90452.5|90515|90465|90490|90440|16
1639172250000|2021-12-10 21:37:30|90504.2|90454.2|90509.6|90459.6|90512.2|90462.2|90493.4|90443.4|21
1639172260000|2021-12-10 21:37:40|90507.9|90457.9|90504.5|90454.5|90510.7|90460.7|90484.5|90434.5|12
1639172270000|2021-12-10 21:37:50|90489.4|90439.4|90509.7|90459.7|90512|90462|90489.4|90439.4|13
1639172280000|2021-12-10 21:38:00|90511.3|90461.3|90510.8|90460.8|90511.9|90461.9|90509.4|90459.4|16
1639172290000|2021-12-10 21:38:10|90510.9|90460.9|90495|90445|90513.8|90463.8|90478.5|90428.5|37
1639172300000|2021-12-10 21:38:20|90494|90444|90512.6|90462.6|90513.6|90463.6|90494|90444|34
1639172310000|2021-12-10 21:38:30|90514.1|90464.1|90511|90461|90514.1|90464.1|90492.5|90442.5|38
1639172320000|2021-12-10 21:38:40|90498.5|90448.5|90515.4|90465.4|90515.7|90465.7|90498.5|90448.5|16
1639172330000|2021-12-10 21:38:50|90515.3|90465.3|90513.5|90463.5|90515.3|90465.3|90487|90437|20
1639172340000|2021-12-10 21:39:00|90508.9|90458.9|90519.5|90469.5|90521.1|90471.1|90504|90454|45
1639172350000|2021-12-10 21:39:10|90508|90458|90513|90463|90520.7|90470.7|90507.5|90457.5|16
1639172360000|2021-12-10 21:39:20|90509|90459|90513|90463|90513.5|90463.5|90509|90459|12
1639172370000|2021-12-10 21:39:30|90512.9|90462.9|90509.2|90459.2|90512.9|90462.9|90508.4|90458.4|10
1639172380000|2021-12-10 21:39:40|90509.1|90459.1|90510.5|90460.5|90516|90466|90503.8|90453.8|19
1639172390000|2021-12-10 21:39:50|90510.6|90460.6|90507.9|90457.9|90511|90461|90493|90443|25
1639172400000|2021-12-10 21:40:00|90510.1|90460.1|90506.1|90456.1|90510.7|90460.7|90506.1|90456.1|24
1639172410000|2021-12-10 21:40:10|90505.7|90455.7|90511.6|90461.6|90511.6|90461.6|90505.7|90455.7|10
1639172420000|2021-12-10 21:40:20|90510|90460|90520.4|90470.4|90521.7|90471.7|90504.5|90454.5|24
1639172430000|2021-12-10 21:40:30|90515.5|90465.5|90517.9|90467.9|90522.1|90472.1|90515.5|90465.5|21
1639172440000|2021-12-10 21:40:40|90515|90465|90532.1|90482.1|90533.4|90483.4|90514.5|90464.5|21
1639172450000|2021-12-10 21:40:50|90530.5|90480.5|90524.2|90474.2|90531|90481|90523|90473|25
1639172460000|2021-12-10 21:41:00|90523.2|90473.2|90512|90462|90523.2|90473.2|90495.5|90445.5|23
1639172470000|2021-12-10 21:41:10|90519.3|90469.3|90522|90472|90522|90472|90517.5|90467.5|11
1639172480000|2021-12-10 21:41:20|90512|90462|90519.9|90469.9|90519.9|90469.9|90508.8|90458.8|11
1639172490000|2021-12-10 21:41:30|90516.9|90466.9|90521.7|90471.7|90523.2|90473.2|90516.9|90466.9|6
1639172500000|2021-12-10 21:41:40|90522|90472|90521|90471|90523.1|90473.1|90521|90471|5
1639172510000|2021-12-10 21:41:50|90520.4|90470.4|90515.6|90465.6|90520.4|90470.4|90515.2|90465.2|10
1639172520000|2021-12-10 21:42:00|90519.1|90469.1|90517.3|90467.3|90519.8|90469.8|90516.3|90466.3|9
1639172530000|2021-12-10 21:42:10|90523|90473|90518.1|90468.1|90523|90473|90516.7|90466.7|19
1639172540000|2021-12-10 21:42:20|90520.2|90470.2|90521.1|90471.1|90521.1|90471.1|90514.9|90464.9|12
1639172550000|2021-12-10 21:42:30|90520.4|90470.4|90526.1|90476.1|90528.9|90478.9|90518|90468|31
1639172560000|2021-12-10 21:42:40|90524.8|90474.8|90524.3|90474.3|90524.8|90474.8|90518.6|90468.6|6
1639172570000|2021-12-10 21:42:50|90526.1|90476.1|90526.4|90476.4|90527.5|90477.5|90526.1|90476.1|5
1639172580000|2021-12-10 21:43:00|90527.5|90477.5|90520.7|90470.7|90527.5|90477.5|90518|90468|6
1639172590000|2021-12-10 21:43:10|90520.2|90470.2|90514.6|90464.6|90523.8|90473.8|90513.7|90463.7|28
1639172600000|2021-12-10 21:43:20|90515.6|90465.6|90524.5|90474.5|90530|90480|90515.6|90465.6|23
1639172610000|2021-12-10 21:43:30|90527.5|90477.5|90527.5|90477.5|90530|90480|90525.5|90475.5|11
1639172620000|2021-12-10 21:43:40|90529|90479|90514.9|90464.9|90533.5|90483.5|90514.9|90464.9|31
1639172630000|2021-12-10 21:43:50|90515|90465|90514.7|90464.7|90521.6|90471.6|90512.9|90462.9|25
1639172640000|2021-12-10 21:44:00|90514.6|90464.6|90522.7|90472.7|90523.1|90473.1|90514.3|90464.3|11
1639172650000|2021-12-10 21:44:10|90523.1|90473.1|90546.1|90496.1|90546.1|90496.1|90523.1|90473.1|32
1639172660000|2021-12-10 21:44:20|90549.9|90499.9|90557.9|90507.9|90578.6|90507.9|90549.9|90470.7|22
1639172670000|2021-12-10 21:44:30|90551.6|90501.6|90551.1|90501.1|90581.5|90507|90551.1|90477.5|11
1639172680000|2021-12-10 21:44:40|90551|90501|90545.2|90495.2|90571.8|90502.2|90543.2|90481.8|17
1639172690000|2021-12-10 21:44:50|90545.5|90495.5|90556.8|90506.8|90556.9|90506.9|90545.2|90495.2|20
1639172700000|2021-12-10 21:45:00|90556.7|90506.7|90556.1|90506.1|90558.1|90508.1|90554.4|90504.4|14
1639172710000|2021-12-10 21:45:10|90555.5|90505.5|90552.5|90502.5|90579.7|90505.5|90551.7|90475.7|6
1639172720000|2021-12-10 21:45:20|90552.6|90502.6|90580.1|90476.1|90580.1|90502.6|90552.6|90476.1|2
1639172730000|2021-12-10 21:45:30|90551.6|90501.6|90554.6|90504.6|90554.7|90504.7|90551.6|90501.6|3
1639172740000|2021-12-10 21:45:40|90554.4|90504.4|90554.9|90504.9|90555.8|90505.8|90554.4|90504.4|11
1639172750000|2021-12-10 21:45:50|90555.7|90505.7|90554.9|90504.9|90555.7|90505.7|90554.9|90504.9|7
1639172760000|2021-12-10 21:46:00|90555|90505|90555.1|90505.1|90555.5|90505.5|90555|90505|12
1639172770000|2021-12-10 21:46:10|90555|90505|90555.8|90505.8|90556.1|90506.1|90552.1|90502.1|13
1639172780000|2021-12-10 21:46:20|90552|90502|90556|90506|90559.6|90509.6|90552|90502|10
1639172790000|2021-12-10 21:46:30|90556.2|90506.2|90556|90506|90556.4|90506.4|90553.9|90503.9|13
1639172800000|2021-12-10 21:46:40|90556.1|90506.1|90556.7|90506.7|90557.6|90507.6|90555.6|90505.6|10
1639172810000|2021-12-10 21:46:50|90556.8|90506.8|90557|90507|90560.5|90510.5|90550.8|90500.8|22
1639172820000|2021-12-10 21:47:00|90556.9|90506.9|90555.4|90505.4|90557.1|90507.1|90554.4|90504.4|8
1639172830000|2021-12-10 21:47:10|90581.9|90477.9|90571.5|90483.8|90581.9|90483.8|90571.5|90475.6|6
1639172840000|2021-12-10 21:47:20|90553|90503|90559|90509|90579.4|90512.2|90553|90475.4|4
1639172850000|2021-12-10 21:47:30|90558.9|90508.9|90554.4|90504.4|90558.9|90508.9|90554.4|90504.4|10
1639172860000|2021-12-10 21:47:40|90554.5|90504.5|90555.3|90505.3|90556.6|90506.6|90554.5|90504.5|10
1639172870000|2021-12-10 21:47:50|90555.7|90505.7|90555|90505|90557.6|90507.6|90554.8|90504.8|10
1639172880000|2021-12-10 21:48:00|90557.6|90507.6|90555.5|90505.5|90557.6|90507.6|90555.5|90505.5|4
1639172890000|2021-12-10 21:48:10|90555.4|90505.4|90555.4|90505.4|90555.4|90505.4|90555.4|90505.4|1
1639172900000|2021-12-10 21:48:20|90555.1|90505.1|90555.2|90505.2|90559|90509|90555|90505|6
1639172910000|2021-12-10 21:48:30|90556.3|90506.3|90555.8|90505.8|90556.3|90506.3|90555.7|90505.7|3
1639172920000|2021-12-10 21:48:40|90556.1|90506.1|90555.8|90505.8|90560|90510|90555.8|90505.8|10
1639172930000|2021-12-10 21:48:50|90555.9|90505.9|90558.6|90508.6|90558.6|90508.6|90555.9|90505.9|7
1639172940000|2021-12-10 21:49:00|90557.1|90507.1|90559.5|90509.5|90560.3|90510.3|90556.9|90506.9|17
1639172950000|2021-12-10 21:49:10|90559.4|90509.4|90558.8|90508.8|90559.6|90509.6|90556.2|90506.2|26
1639172960000|2021-12-10 21:49:20|90557.9|90507.9|90556.7|90506.7|90559.6|90509.6|90556.7|90506.7|14
1639172970000|2021-12-10 21:49:30|90556|90506|90559.1|90509.1|90559.1|90509.1|90556|90506|7
1639172980000|2021-12-10 21:49:40|90559.7|90509.7|90561.6|90511.6|90561.6|90511.6|90559.7|90509.7|3
1639172990000|2021-12-10 21:49:50|90560.1|90510.1|90563|90513|90582.2|90513|90560.1|90484.6|8
1639173000000|2021-12-10 21:50:00|90561|90511|90560.6|90510.6|90562.2|90512.2|90558.6|90508.6|17
1639173010000|2021-12-10 21:50:10|90560.9|90510.9|90581.1|90486.3|90581.1|90511.1|90554.1|90479.8|26
1639173020000|2021-12-10 21:50:20|90579.5|90487.2|90579.2|90485.7|90583.6|90508|90557|90484.4|22
1639173030000|2021-12-10 21:50:30|90580.9|90489|90588|90499.6|90588|90499.6|90578.9|90486.1|21
1639173040000|2021-12-10 21:50:40|90587.8|90499.8|90584.2|90482.4|90588.8|90500.4|90579.6|90482.4|7
1639173050000|2021-12-10 21:50:50|90578.4|90528.4|90597.7|90508.8|90599|90530.9|90576.9|90508.7|20
1639173060000|2021-12-10 21:51:00|90600.6|90509.3|90585.3|90535.3|90601|90535.3|90572.3|90502.8|25
1639173070000|2021-12-10 21:51:10|90601.7|90497.7|90575|90479|90602|90536.3|90555.5|90467.5|25
1639173080000|2021-12-10 21:51:20|90573|90477|90600.1|90503.5|90600.1|90530.5|90555.8|90477|24
1639173090000|2021-12-10 21:51:30|90600.7|90504.6|90585.5|90535.5|90604|90535.5|90564|90477.7|25
1639173100000|2021-12-10 21:51:40|90585.1|90535.1|90577.4|90552.4|90602|90553|90557.5|90470.2|35
1639173110000|2021-12-10 21:51:50|90578|90553|90590|90486|90613|90553|90564.3|90460.3|33
1639173120000|2021-12-10 21:52:00|90589|90487|90589|90487|90589|90487|90589|90487|1
1639173130000|2021-12-10 21:52:10|90587.8|90483.8|90570|90520|90589.3|90520|90568.9|90483.8|6
1639173140000|2021-12-10 21:52:20|90569.1|90519.1|90590.4|90490.2|90590.4|90519.2|90567.8|90490.2|9
1639173150000|2021-12-10 21:52:30|90589.1|90492.4|90567.5|90517.5|90592.2|90518.9|90567.5|90485.6|10
1639173160000|2021-12-10 21:52:40|90569.8|90519.8|90592.5|90488.5|90592.5|90519.8|90569.5|90488.5|6
1639173180000|2021-12-10 21:53:00|90590|90492.2|90585.9|90492.8|90590|90492.8|90585.9|90492|5
1639173190000|2021-12-10 21:53:10|90589|90490|90588|90487.4|90589|90492.5|90585|90487.1|5
1639173200000|2021-12-10 21:53:20|90589|90492|90591.3|90487.3|90591.8|90492|90589|90487.3|7
1639173210000|2021-12-10 21:53:30|90590.7|90486.7|90587.3|90487.5|90590.7|90491.6|90585.3|90486.7|5
1639173220000|2021-12-10 21:53:40|90589.3|90490.9|90588.5|90491.1|90589.3|90491.7|90586|90490.1|7
1639173230000|2021-12-10 21:53:50|90589.6|90490.9|90589.6|90498|90589.6|90498|90589.6|90490.9|3
1639173240000|2021-12-10 21:54:00|90589.7|90498.1|90591.7|90495.7|90593.9|90498.1|90589.7|90492.5|4
1639173250000|2021-12-10 21:54:10|90593.2|90499.6|90570|90520|90594.7|90520.2|90569.7|90498.2|10
1639173260000|2021-12-10 21:54:20|90569.9|90519.9|90571.1|90521.1|90571.1|90521.1|90569.9|90519.9|10
1639173270000|2021-12-10 21:54:30|90570.3|90520.3|90569.6|90519.6|90577.9|90521.1|90561.9|90462|23
1639173280000|2021-12-10 21:54:40|90569.9|90519.9|90594.5|90490.5|90602.9|90520.4|90569.4|90490.5|17
1639173290000|2021-12-10 21:54:50|90602.5|90498.5|90604|90500|90604|90521.2|90570|90493.8|11
1639173300000|2021-12-10 21:55:00|90603.7|90499.7|90556.1|90452.1|90603.7|90499.7|90556.1|90452.1|31
1639173310000|2021-12-10 21:55:10|90556.5|90452.5|90551.2|90447.2|90564.5|90460.5|90550.6|90446.6|15
1639173320000|2021-12-10 21:55:20|90551.9|90447.9|90567.2|90463.2|90571.3|90467.3|90551.9|90447.9|20
1639173330000|2021-12-10 21:55:30|90566.3|90462.3|90570.2|90466.2|90570.7|90466.7|90560.7|90456.7|14
1639173340000|2021-12-10 21:55:40|90563.5|90459.5|90571.1|90467.1|90578.1|90474.1|90563.5|90459.5|8
1639173350000|2021-12-10 21:55:50|90576|90472|90573.2|90469.2|90578.9|90474.9|90553.5|90449.5|16
1639173360000|2021-12-10 21:56:00|90575.5|90471.5|90573.2|90469.2|90584.6|90480.6|90566.6|90462.6|14
1639173370000|2021-12-10 21:56:10|90567.8|90463.8|90569|90465|90574|90470|90558.5|90454.5|9
1639173380000|2021-12-10 21:56:20|90563.7|90459.7|90570.8|90466.8|90570.9|90466.9|90556|90452|10
1639173390000|2021-12-10 21:56:30|90570.9|90466.9|90572.5|90468.5|90572.5|90468.5|90565.8|90461.8|14
1639173400000|2021-12-10 21:56:40|90574.4|90470.4|90566.8|90462.8|90576.3|90472.3|90565.8|90461.8|10
1639173410000|2021-12-10 21:56:50|90560.6|90456.6|90559.3|90455.3|90570.4|90466.4|90557.6|90453.6|11
1639173420000|2021-12-10 21:57:00|90559.4|90455.4|90573.4|90469.4|90573.9|90469.9|90559.4|90455.4|6
1639173430000|2021-12-10 21:57:10|90574.1|90470.1|90562.5|90458.5|90574.1|90470.1|90561|90457|7
1639173440000|2021-12-10 21:57:20|90563|90459|90553.6|90449.6|90563|90459|90553.6|90449.6|8
1639173450000|2021-12-10 21:57:30|90558.9|90454.9|90552.2|90448.2|90561.1|90457.1|90552.2|90448.2|7
1639173460000|2021-12-10 21:57:40|90553.8|90449.8|90555.4|90451.4|90555.4|90451.4|90552.6|90448.6|10
1639173470000|2021-12-10 21:57:50|90553.6|90449.6|90551.7|90447.7|90553.6|90449.6|90547|90443|21
1639173480000|2021-12-10 21:58:00|90551.8|90447.8|90562.9|90458.9|90564|90460|90551.6|90447.6|25
1639173490000|2021-12-10 21:58:10|90562|90458|90563|90459|90565.6|90461.6|90561.7|90457.7|13
1639173500000|2021-12-10 21:58:20|90562.2|90458.2|90571.3|90467.3|90571.3|90467.3|90556.6|90452.6|16
1639173510000|2021-12-10 21:58:30|90567.4|90463.4|90566.7|90462.7|90569.9|90465.9|90563.5|90459.5|13
1639173520000|2021-12-10 21:58:40|90565.8|90461.8|90557.4|90453.4|90565.8|90461.8|90553.1|90449.1|20
1639173530000|2021-12-10 21:58:50|90559.1|90455.1|90555.2|90451.2|90560|90456|90552.3|90448.3|25
1639342800000|2021-12-12 21:00:00|90572.3|90443.3|90572.3|90443.3|90572.3|90443.3|90572.3|90443.3|1
1639343510000|2021-12-12 21:11:50|90567.9|90438.9|90572.3|90443.3|90572.3|90443.3|90567.9|90438.9|2
1639344290000|2021-12-12 21:24:50|90570.1|90441.1|90572.1|90443.1|90574.4|90445.4|90570.1|90441.1|3
1639344300000|2021-12-12 21:25:00|90574.4|90445.4|90574.4|90445.4|90574.4|90445.4|90574.4|90445.4|1
1639344590000|2021-12-12 21:29:50|90575.6|90446.6|90575.6|90446.6|90575.6|90446.6|90575.6|90446.6|1
1639344680000|2021-12-12 21:31:20|90582|90453|90582|90453|90582|90453|90582|90453|1
1639344690000|2021-12-12 21:31:30|90582.1|90453.1|90582.1|90453.1|90582.1|90453.1|90582.1|90453.1|1
1639344710000|2021-12-12 21:31:50|90588.3|90459.3|90588.3|90459.3|90588.3|90459.3|90588.3|90459.3|1
1639344730000|2021-12-12 21:32:10|90588.6|90459.6|90589.6|90460.6|90589.6|90460.6|90588.6|90459.6|2
1639344740000|2021-12-12 21:32:20|90588.6|90459.6|90588.6|90459.6|90588.6|90459.6|90588.6|90459.6|1
1639345490000|2021-12-12 21:44:50|90583.9|90454.9|90588.3|90459.3|90588.3|90459.3|90583.9|90454.9|2
1639345500000|2021-12-12 21:45:00|90588.4|90459.4|90588.4|90459.4|90588.4|90459.4|90588.4|90459.4|1
1639345600000|2021-12-12 21:46:40|90583.9|90454.9|90588.3|90459.3|90588.3|90459.3|90583.9|90454.9|2
1639345810000|2021-12-12 21:50:10|90610.5|90481.5|90589.7|90460.7|90610.5|90481.5|90589.7|90460.7|2
1639345870000|2021-12-12 21:51:10|90589.8|90460.8|90589.8|90460.8|90589.8|90460.8|90589.8|90460.8|1
1639345920000|2021-12-12 21:52:00|90589.7|90460.7|90589.7|90460.7|90589.7|90460.7|90589.7|90460.7|1
1639346240000|2021-12-12 21:57:20|90588.3|90459.3|90588.3|90459.3|90588.3|90459.3|90588.3|90459.3|1
1639346390000|2021-12-12 21:59:50|90583.9|90454.9|90583.9|90454.9|90583.9|90454.9|90583.9|90454.9|1
1639346400000|2021-12-12 22:00:00|90584.7|90455.7|90584.7|90455.7|90584.7|90455.7|90584.7|90455.7|1
1639346570000|2021-12-12 22:02:50|90574.7|90465.7|90574.7|90465.7|90574.7|90465.7|90574.7|90465.7|1
1639346590000|2021-12-12 22:03:10|90575.1|90466.1|90575.2|90466.2|90575.2|90466.2|90575.1|90466.1|2
1639346700000|2021-12-12 22:05:00|90575|90471|90576|90472|90576|90472|90575|90471|3
1639346710000|2021-12-12 22:05:10|90576.5|90472.5|90577.3|90473.3|90577.3|90473.3|90576.5|90472.5|2
1639346720000|2021-12-12 22:05:20|90574.9|90470.9|90578.8|90474.8|90578.8|90474.8|90574.9|90470.9|2
1639346730000|2021-12-12 22:05:30|90577.1|90473.1|90575.8|90471.8|90577.1|90473.1|90575.8|90471.8|2
1639346740000|2021-12-12 22:05:40|90576.5|90472.5|90576.5|90472.5|90576.5|90472.5|90576.5|90472.5|1
1639346750000|2021-12-12 22:05:50|90574.8|90470.8|90574.9|90470.9|90574.9|90470.9|90574.8|90470.8|2
1639346760000|2021-12-12 22:06:00|90575|90471|90575|90471|90575|90471|90575|90471|1
1639346880000|2021-12-12 22:08:00|90577.4|90473.4|90577.4|90473.4|90577.4|90473.4|90577.4|90473.4|1
1639346940000|2021-12-12 22:09:00|90579|90475|90579|90475|90579|90475|90579|90475|1
1639347000000|2021-12-12 22:10:00|90582.3|90478.3|90582.2|90478.2|90582.3|90478.3|90582.2|90478.2|2
1639347080000|2021-12-12 22:11:20|90603|90499|90616.2|90512.2|90616.2|90512.2|90603|90499|3
1639347110000|2021-12-12 22:11:50|90639.3|90535.3|90639.3|90535.3|90639.3|90535.3|90639.3|90535.3|1
1639347120000|2021-12-12 22:12:00|90641.3|90537.3|90616.6|90512.6|90641.3|90537.3|90616.3|90512.3|4
1639347170000|2021-12-12 22:12:50|90642.1|90538.1|90617|90513|90642.1|90538.1|90617|90513|2
1639347180000|2021-12-12 22:13:00|90610.1|90506.1|90610.1|90506.1|90610.1|90506.1|90610.1|90506.1|1
1639347240000|2021-12-12 22:14:00|90603.8|90499.8|90602.8|90498.8|90603.8|90499.8|90601.6|90497.6|5
1639347250000|2021-12-12 22:14:10|90603.9|90499.9|90603.9|90499.9|90603.9|90499.9|90603.9|90499.9|1
1639347260000|2021-12-12 22:14:20|90605|90501|90603.8|90499.8|90614.6|90510.6|90602.6|90498.6|12
1639347300000|2021-12-12 22:15:00|90603.7|90499.7|90609.1|90505.1|90609.1|90505.1|90603.7|90499.7|6
1639347320000|2021-12-12 22:15:20|90612.5|90508.5|90609.1|90505.1|90614.5|90510.5|90609.1|90505.1|7
1639347340000|2021-12-12 22:15:40|90612.5|90508.5|90614.5|90510.5|90614.5|90510.5|90612.5|90508.5|4
1639347360000|2021-12-12 22:16:00|90617.7|90513.7|90606.7|90502.7|90617.7|90513.7|90606.7|90502.7|3
1639347380000|2021-12-12 22:16:20|90611.1|90507.1|90609.1|90505.1|90611.1|90507.1|90593.1|90489.1|15
1639347410000|2021-12-12 22:16:50|90593.1|90489.1|90597.1|90493.1|90597.1|90493.1|90593.1|90489.1|2
1639347460000|2021-12-12 22:17:40|90597.2|90493.2|90597.2|90493.2|90597.2|90493.2|90597.2|90493.2|1
1639347620000|2021-12-12 22:20:20|90605.2|90501.2|90624|90520|90624|90520|90597.2|90493.2|4
1639347640000|2021-12-12 22:20:40|90623.8|90519.8|90641|90537|90641|90537|90623.8|90519.8|2
1639347650000|2021-12-12 22:20:50|90640.6|90536.6|90617.9|90513.9|90640.6|90536.6|90617.9|90513.9|3
1639347660000|2021-12-12 22:21:00|90610.8|90506.8|90610.8|90506.8|90610.8|90506.8|90610.8|90506.8|1
1639347670000|2021-12-12 22:21:10|90602.4|90498.4|90602.4|90498.4|90602.4|90498.4|90602.4|90498.4|1
1639347680000|2021-12-12 22:21:20|90606|90502|90598.8|90494.8|90606|90502|90598.8|90494.8|2
1639347690000|2021-12-12 22:21:30|90615.3|90511.3|90600.8|90496.8|90617.3|90513.3|90600.8|90496.8|3
1639347700000|2021-12-12 22:21:40|90599.6|90495.6|90610|90506|90610|90506|90599.6|90495.6|3
1639347710000|2021-12-12 22:21:50|90607.6|90503.6|90610.4|90506.4|90610.4|90506.4|90607.6|90503.6|4
1639347720000|2021-12-12 22:22:00|90610|90506|90610.1|90506.1|90610.1|90506.1|90610|90506|2
1639347740000|2021-12-12 22:22:20|90610.2|90506.2|90600|90496|90610.4|90506.4|90600|90496|3
1639347750000|2021-12-12 22:22:30|90610.4|90506.4|90610.4|90506.4|90610.4|90506.4|90610.4|90506.4|1
1639347760000|2021-12-12 22:22:40|90610|90506|90610|90506|90610|90506|90610|90506|1
1639347770000|2021-12-12 22:22:50|90609.9|90505.9|90606.2|90502.2|90609.9|90505.9|90606.2|90502.2|2
1639347780000|2021-12-12 22:23:00|90599.9|90495.9|90599.9|90495.9|90599.9|90495.9|90599.9|90495.9|1
1639347810000|2021-12-12 22:23:30|90605.5|90501.5|90605.5|90501.5|90605.5|90501.5|90605.5|90501.5|1
1639347830000|2021-12-12 22:23:50|90597.1|90493.1|90597.1|90493.1|90597.1|90493.1|90597.1|90493.1|1
1639347880000|2021-12-12 22:24:40|90605.9|90501.9|90605.9|90501.9|90605.9|90501.9|90605.9|90501.9|1
1639347890000|2021-12-12 22:24:50|90597.1|90493.1|90597.1|90493.1|90597.1|90493.1|90597.1|90493.1|1
1639347900000|2021-12-12 22:25:00|90597.3|90493.3|90597.3|90493.3|90597.3|90493.3|90597.3|90493.3|1
1639347940000|2021-12-12 22:25:40|90597.2|90493.2|90597.2|90493.2|90597.2|90493.2|90597.2|90493.2|1
1639347960000|2021-12-12 22:26:00|90597.4|90493.4|90597.4|90493.4|90597.4|90493.4|90597.4|90493.4|1
1639348020000|2021-12-12 22:27:00|90608.2|90504.2|90608.2|90504.2|90608.2|90504.2|90608.2|90504.2|1
1639348320000|2021-12-12 22:32:00|90625|90521|90625|90521|90625|90521|90625|90521|1
1639348340000|2021-12-12 22:32:20|90619.9|90515.9|90622.5|90518.5|90622.5|90518.5|90619.9|90515.9|3
1639348380000|2021-12-12 22:33:00|90629.2|90525.2|90630.3|90526.3|90630.3|90526.3|90628.7|90524.7|10
1639348420000|2021-12-12 22:33:40|90603.3|90499.3|90603.3|90499.3|90603.3|90499.3|90603.3|90499.3|1
1639348450000|2021-12-12 22:34:10|90607.6|90503.6|90619|90515|90619|90515|90607.6|90503.6|3
1639348480000|2021-12-12 22:34:40|90625.1|90521.1|90627.8|90523.8|90628|90524|90622.8|90518.8|4
1639348530000|2021-12-12 22:35:30|90628.2|90524.2|90628.2|90524.2|90628.2|90524.2|90628.2|90524.2|1
1639348540000|2021-12-12 22:35:40|90628.1|90524.1|90628.1|90524.1|90628.1|90524.1|90628.1|90524.1|1
1639348570000|2021-12-12 22:36:10|90631.6|90527.6|90630.6|90526.6|90631.6|90527.6|90630.6|90526.6|2
1639348580000|2021-12-12 22:36:20|90629.3|90525.3|90629.3|90525.3|90629.3|90525.3|90629.3|90525.3|1
1639348650000|2021-12-12 22:37:30|90626.7|90522.7|90632.2|90528.2|90632.2|90528.2|90626.6|90522.6|3
1639348700000|2021-12-12 22:38:20|90619.9|90515.9|90619.9|90515.9|90619.9|90515.9|90619.9|90515.9|1
1639348710000|2021-12-12 22:38:30|90621.5|90517.5|90620.9|90516.9|90621.5|90517.5|90620.9|90516.9|2
1639348760000|2021-12-12 22:39:20|90621.5|90517.5|90620.8|90516.8|90621.5|90517.5|90620.8|90516.8|2
1639348790000|2021-12-12 22:39:50|90619.6|90515.6|90619.6|90515.6|90619.6|90515.6|90619.6|90515.6|1
1639348800000|2021-12-12 22:40:00|90620.6|90516.6|90620.2|90516.2|90620.6|90516.6|90620.1|90516.1|4
1639348810000|2021-12-12 22:40:10|90619.7|90515.7|90620.2|90516.2|90620.8|90516.8|90619.7|90515.7|6
1639348820000|2021-12-12 22:40:20|90620|90516|90620.6|90516.6|90620.6|90516.6|90620|90516|3
1639348830000|2021-12-12 22:40:30|90619.6|90515.6|90619.6|90515.6|90619.6|90515.6|90619.6|90515.6|1
1639348840000|2021-12-12 22:40:40|90619.3|90515.3|90632.8|90528.8|90632.8|90528.8|90619|90515|4
1639348870000|2021-12-12 22:41:10|90620|90516|90621.2|90517.2|90630.1|90526.1|90620|90516|8
1639348880000|2021-12-12 22:41:20|90627.1|90523.1|90627.7|90523.7|90627.7|90523.7|90627.1|90523.1|2
1639348910000|2021-12-12 22:41:50|90633.4|90529.4|90631.9|90527.9|90633.4|90529.4|90631.9|90527.9|2
1639348920000|2021-12-12 22:42:00|90640.4|90536.4|90619.3|90515.3|90640.4|90536.4|90619.3|90515.3|3
1639348930000|2021-12-12 22:42:10|90639.1|90535.1|90644.5|90540.5|90644.5|90540.5|90639.1|90535.1|3
1639348970000|2021-12-12 22:42:50|90653.2|90549.2|90649|90545|90653.2|90549.2|90649|90545|2
1639349000000|2021-12-12 22:43:20|90621.4|90517.4|90621.4|90517.4|90621.4|90517.4|90621.4|90517.4|1
1639349010000|2021-12-12 22:43:30|90618.8|90514.8|90618.8|90514.8|90618.8|90514.8|90618.8|90514.8|1
1639349030000|2021-12-12 22:43:50|90630.3|90526.3|90624.2|90520.2|90630.3|90526.3|90624.2|90520.2|2
1639349040000|2021-12-12 22:44:00|90624.9|90520.9|90624.9|90520.9|90624.9|90520.9|90624.9|90520.9|1
1639349050000|2021-12-12 22:44:10|90627.7|90523.7|90627.7|90523.7|90627.7|90523.7|90627.7|90523.7|1
1639349060000|2021-12-12 22:44:20|90630.1|90526.1|90632.3|90528.3|90635.6|90531.6|90630.1|90526.1|3
1639349080000|2021-12-12 22:44:40|90618.3|90514.3|90623.8|90519.8|90623.8|90519.8|90618.3|90514.3|3
1639349090000|2021-12-12 22:44:50|90626.6|90522.6|90627.6|90523.6|90627.6|90523.6|90626.6|90522.6|2
1639349100000|2021-12-12 22:45:00|90636|90532|90636|90532|90636|90532|90636|90532|1
1639349110000|2021-12-12 22:45:10|90627.1|90523.1|90627.1|90523.1|90627.1|90523.1|90627.1|90523.1|1
1639349120000|2021-12-12 22:45:20|90628.2|90524.2|90628.2|90524.2|90628.2|90524.2|90628.2|90524.2|1
1639349130000|2021-12-12 22:45:30|90631.5|90527.5|90631.5|90527.5|90631.5|90527.5|90631.5|90527.5|1
1639349170000|2021-12-12 22:46:10|90625.2|90521.2|90630.4|90526.4|90630.4|90526.4|90625.2|90521.2|2
1639349180000|2021-12-12 22:46:20|90626.6|90522.6|90632.8|90528.8|90632.8|90528.8|90626.6|90522.6|2
1639349190000|2021-12-12 22:46:30|90633.5|90529.5|90638.1|90534.1|90638.1|90534.1|90633.5|90529.5|2
1639349200000|2021-12-12 22:46:40|90636.5|90532.5|90619.5|90515.5|90641.4|90537.4|90619.5|90515.5|3
1639349210000|2021-12-12 22:46:50|90616.5|90512.5|90622.5|90518.5|90623.6|90519.6|90616.5|90512.5|3
1639349230000|2021-12-12 22:47:10|90625.9|90521.9|90625.9|90521.9|90625.9|90521.9|90625.9|90521.9|1
1639349240000|2021-12-12 22:47:20|90627|90523|90634.2|90530.2|90634.2|90530.2|90627|90523|2
1639349250000|2021-12-12 22:47:30|90631.7|90527.7|90636.6|90532.6|90636.6|90532.6|90631.7|90527.7|2
1639349260000|2021-12-12 22:47:40|90615.8|90511.8|90616.5|90512.5|90616.5|90512.5|90615.8|90511.8|2
1639349270000|2021-12-12 22:47:50|90616.3|90512.3|90630.6|90526.6|90630.6|90526.6|90616.3|90512.3|4
1639349280000|2021-12-12 22:48:00|90639.7|90535.7|90644.3|90540.3|90644.3|90540.3|90639.7|90535.7|3
1639349290000|2021-12-12 22:48:10|90651.3|90547.3|90651.3|90547.3|90651.3|90547.3|90651.3|90547.3|1
1639349300000|2021-12-12 22:48:20|90625.8|90521.8|90625.8|90521.8|90625.8|90521.8|90625.8|90521.8|1
1639349310000|2021-12-12 22:48:30|90619.7|90515.7|90619.7|90515.7|90619.7|90515.7|90619.7|90515.7|1
1639349330000|2021-12-12 22:48:50|90632.7|90528.7|90632.7|90528.7|90632.7|90528.7|90632.7|90528.7|1
1639349340000|2021-12-12 22:49:00|90635.3|90531.3|90640.6|90536.6|90640.6|90536.6|90635.3|90531.3|2
1639349350000|2021-12-12 22:49:10|90637.6|90533.6|90636.8|90532.8|90637.6|90533.6|90636.8|90532.8|2
1639349360000|2021-12-12 22:49:20|90636.7|90532.7|90641.7|90537.7|90641.7|90537.7|90634.6|90530.6|4
1639349370000|2021-12-12 22:49:30|90643.2|90539.2|90641.2|90537.2|90643.2|90539.2|90632|90528|5
1639349380000|2021-12-12 22:49:40|90643.9|90539.9|90646.6|90542.6|90646.6|90542.6|90643.9|90539.9|2
1639349390000|2021-12-12 22:49:50|90646|90542|90646|90542|90646|90542|90646|90542|1
1639349400000|2021-12-12 22:50:00|90637.2|90533.2|90631.3|90527.3|90637.2|90533.2|90630.9|90526.9|3
1639349410000|2021-12-12 22:50:10|90618.1|90514.1|90618.1|90514.1|90618.1|90514.1|90618.1|90514.1|1
1639349440000|2021-12-12 22:50:40|90632.7|90528.7|90625.5|90521.5|90632.7|90528.7|90625.5|90521.5|2
1639349450000|2021-12-12 22:50:50|90630.7|90526.7|90630.5|90526.5|90630.7|90526.7|90630|90526|3
1639349460000|2021-12-12 22:51:00|90633.8|90529.8|90630.6|90526.6|90633.8|90529.8|90630.6|90526.6|2
1639349470000|2021-12-12 22:51:10|90638.9|90534.9|90629.7|90525.7|90638.9|90534.9|90629.7|90525.7|4
1639349480000|2021-12-12 22:51:20|90642.4|90538.4|90643|90539|90643|90539|90632.3|90528.3|6
1639349500000|2021-12-12 22:51:40|90643.9|90539.9|90632.3|90528.3|90643.9|90539.9|90632.3|90528.3|3
1639349510000|2021-12-12 22:51:50|90631.6|90527.6|90643.4|90539.4|90643.4|90539.4|90631.6|90527.6|6
1639349520000|2021-12-12 22:52:00|90646.2|90542.2|90622.9|90518.9|90660.3|90556.3|90622.3|90518.3|12
1639349540000|2021-12-12 22:52:20|90619.2|90515.2|90646.2|90542.2|90646.2|90542.2|90619.2|90515.2|8
1639349550000|2021-12-12 22:52:30|90649.5|90545.5|90649.8|90545.8|90651.3|90547.3|90646.9|90542.9|5
1639349570000|2021-12-12 22:52:50|90628.5|90524.5|90625.3|90521.3|90628.5|90524.5|90625.3|90521.3|3
1639349580000|2021-12-12 22:53:00|90624.2|90520.2|90624|90520|90624.6|90520.6|90622.2|90518.2|15
1639349590000|2021-12-12 22:53:10|90624.2|90520.2|90624.1|90520.1|90624.3|90520.3|90623.3|90519.3|24
1639349600000|2021-12-12 22:53:20|90624.3|90520.3|90619.6|90515.6|90631.8|90527.8|90619.6|90515.6|12
1639349610000|2021-12-12 22:53:30|90618.3|90514.3|90617.9|90513.9|90618.3|90514.3|90617.9|90513.9|2
1639349620000|2021-12-12 22:53:40|90618.7|90514.7|90618.8|90514.8|90632.2|90528.2|90616.6|90512.6|12
1639349630000|2021-12-12 22:53:50|90618|90514|90616.3|90512.3|90618|90514|90616.3|90512.3|4
1639349640000|2021-12-12 22:54:00|90616.1|90512.1|90621.7|90517.7|90623.2|90519.2|90616.1|90512.1|6
1639349650000|2021-12-12 22:54:10|90622.6|90518.6|90622.9|90518.9|90623.6|90519.6|90621.9|90517.9|6
1639349660000|2021-12-12 22:54:20|90625.1|90521.1|90627.5|90523.5|90627.5|90523.5|90624.1|90520.1|4
1639349670000|2021-12-12 22:54:30|90627.6|90523.6|90629.2|90525.2|90629.7|90525.7|90627.6|90523.6|3
1639349680000|2021-12-12 22:54:40|90625.6|90521.6|90619.3|90515.3|90635.6|90531.6|90614.1|90510.1|7
1639349690000|2021-12-12 22:54:50|90610.5|90506.5|90612.9|90508.9|90612.9|90508.9|90610.5|90506.5|3
1639349700000|2021-12-12 22:55:00|90612.8|90508.8|90616.2|90512.2|90616.4|90512.4|90612.8|90508.8|13
1639349710000|2021-12-12 22:55:10|90617.5|90513.5|90619|90515|90619.6|90515.6|90617.5|90513.5|7
1639349720000|2021-12-12 22:55:20|90621.9|90517.9|90621.1|90517.1|90621.9|90517.9|90619.1|90515.1|11
1639349730000|2021-12-12 22:55:30|90623.9|90519.9|90626.8|90522.8|90628.1|90524.1|90623.5|90519.5|11
1639349740000|2021-12-12 22:55:40|90629.5|90525.5|90634.6|90530.6|90634.6|90530.6|90622|90518|9
1639349750000|2021-12-12 22:55:50|90629.2|90525.2|90636.1|90532.1|90636.1|90532.1|90622.7|90518.7|7
1639349760000|2021-12-12 22:56:00|90636.7|90532.7|90639.5|90535.5|90639.5|90535.5|90624.4|90520.4|12
1639349770000|2021-12-12 22:56:10|90641.7|90537.7|90654.6|90550.6|90654.6|90550.6|90625.2|90521.2|11
1639349780000|2021-12-12 22:56:20|90656.2|90552.2|90640.6|90536.6|90661.3|90557.3|90640.6|90536.6|10
1639349800000|2021-12-12 22:56:40|90648.3|90544.3|90632.2|90528.2|90652.3|90548.3|90632.2|90528.2|10
1639349810000|2021-12-12 22:56:50|90637.9|90533.9|90616.5|90512.5|90637.9|90533.9|90612.2|90508.2|8
1639349820000|2021-12-12 22:57:00|90616.4|90512.4|90618.7|90514.7|90619|90515|90616.4|90512.4|4
1639349830000|2021-12-12 22:57:10|90610|90506|90624.9|90520.9|90624.9|90520.9|90608|90504|6
1639349840000|2021-12-12 22:57:20|90618|90514|90640.6|90536.6|90642.9|90538.9|90618|90514|12
1639349850000|2021-12-12 22:57:30|90646.2|90542.2|90639.3|90535.3|90646.2|90542.2|90639.3|90535.3|4
1639349860000|2021-12-12 22:57:40|90620.8|90516.8|90620.8|90516.8|90620.8|90516.8|90620.8|90516.8|1
1639349870000|2021-12-12 22:57:50|90624.6|90520.6|90647.9|90543.9|90647.9|90543.9|90624.6|90520.6|15
1639349880000|2021-12-12 22:58:00|90635.9|90531.9|90647|90543|90647|90543|90635.9|90531.9|2
1639349890000|2021-12-12 22:58:10|90635.9|90531.9|90621.8|90517.8|90635.9|90531.9|90614|90510|9
1639349900000|2021-12-12 22:58:20|90636|90532|90617.7|90513.7|90637.2|90533.2|90617.7|90513.7|4
1639349910000|2021-12-12 22:58:30|90619.2|90515.2|90618.3|90514.3|90619.2|90515.2|90618.3|90514.3|4
1639349920000|2021-12-12 22:58:40|90618.5|90514.5|90620.9|90516.9|90621.5|90517.5|90618.5|90514.5|3
1639349930000|2021-12-12 22:58:50|90624.8|90520.8|90640.8|90536.8|90643.3|90539.3|90616.6|90512.6|25
1639349940000|2021-12-12 22:59:00|90641.8|90537.8|90638.7|90534.7|90643.2|90539.2|90638.7|90534.7|10
1639349950000|2021-12-12 22:59:10|90642.8|90538.8|90616.7|90512.7|90642.8|90538.8|90616.7|90512.7|4
1639349960000|2021-12-12 22:59:20|90619|90515|90645.8|90541.8|90651.6|90547.6|90619|90515|19
1639349970000|2021-12-12 22:59:30|90642.2|90538.2|90638.6|90534.6|90646|90542|90637.3|90533.3|7
1639349980000|2021-12-12 22:59:40|90644.9|90540.9|90648.9|90544.9|90648.9|90544.9|90640.5|90536.5|3
1639349990000|2021-12-12 22:59:50|90629.2|90525.2|90643.4|90539.4|90650.7|90546.7|90629.2|90525.2|9
1639350000000|2021-12-12 23:00:00|90641.4|90537.4|90620.6|90516.6|90641.4|90537.4|90610.3|90506.3|30
1639350010000|2021-12-12 23:00:10|90619.5|90515.5|90605.9|90501.9|90637.3|90533.3|90598.5|90494.5|31
1639350020000|2021-12-12 23:00:20|90604|90500|90608.8|90504.8|90616.5|90512.5|90600.5|90496.5|61
1639350030000|2021-12-12 23:00:30|90608.6|90504.6|90609.6|90505.6|90624.3|90520.3|90593.8|90489.8|58
1639350040000|2021-12-12 23:00:40|90610.2|90506.2|90602.7|90498.7|90611.4|90507.4|90602.4|90498.4|24
1639350050000|2021-12-12 23:00:50|90601.5|90497.5|90581.1|90477.1|90603.7|90499.7|90579.6|90475.6|21
1639350060000|2021-12-12 23:01:00|90598.9|90494.9|90616.3|90512.3|90626.2|90522.2|90577.3|90473.3|67
1639350070000|2021-12-12 23:01:10|90614.6|90510.6|90611.4|90507.4|90623.1|90519.1|90611.4|90507.4|69
1639350080000|2021-12-12 23:01:20|90614.4|90510.4|90571.4|90467.4|90615.3|90511.3|90569.8|90465.8|59
1639350090000|2021-12-12 23:01:30|90571|90467|90623.7|90519.7|90626.1|90522.1|90559.9|90455.9|43
1639350100000|2021-12-12 23:01:40|90624.5|90520.5|90631.1|90527.1|90631.5|90527.5|90620.5|90516.5|24
1639350110000|2021-12-12 23:01:50|90631.5|90527.5|90634.2|90530.2|90635.4|90531.4|90631.5|90527.5|35
1639350120000|2021-12-12 23:02:00|90634.6|90530.6|90636.8|90532.8|90637.9|90533.9|90632.9|90528.9|33
1639350130000|2021-12-12 23:02:10|90637.3|90533.3|90633|90529|90637.3|90533.3|90630.4|90526.4|23
1639350140000|2021-12-12 23:02:20|90633.3|90529.3|90624.4|90520.4|90633.3|90529.3|90623.5|90519.5|44
1639350150000|2021-12-12 23:02:30|90625.3|90521.3|90622.1|90518.1|90629.8|90525.8|90611.1|90507.1|42
1639350160000|2021-12-12 23:02:40|90622.4|90518.4|90616.8|90512.8|90623.6|90519.6|90616.8|90512.8|30
1639350170000|2021-12-12 23:02:50|90618.9|90514.9|90602.5|90498.5|90622.9|90518.9|90590.5|90486.5|53
1639350180000|2021-12-12 23:03:00|90610.3|90506.3|90606.1|90502.1|90616.3|90512.3|90588.2|90484.2|55
1639350190000|2021-12-12 23:03:10|90606|90502|90599.1|90495.1|90608.8|90504.8|90598.4|90494.4|45
1639350200000|2021-12-12 23:03:20|90598.6|90494.6|90592.5|90488.5|90600.7|90496.7|90567.8|90463.8|44
1639350210000|2021-12-12 23:03:30|90592.2|90488.2|90571|90467|90592.5|90488.5|90566.6|90462.6|57
1639350220000|2021-12-12 23:03:40|90570.4|90466.4|90559.9|90455.9|90571.8|90467.8|90552.6|90448.6|50
1639350230000|2021-12-12 23:03:50|90558.7|90454.7|90553.8|90449.8|90562.4|90475.6|90525.4|90435.6|51
1639350240000|2021-12-12 23:04:00|90552.2|90448.2|90581.9|90477.9|90594.2|90490.2|90541.8|90437.8|57
1639350250000|2021-12-12 23:04:10|90582.6|90478.6|90590.6|90486.6|90592.3|90488.3|90578.7|90474.7|25
1639350260000|2021-12-12 23:04:20|90589.7|90485.7|90581.8|90477.8|90599.3|90495.3|90581.7|90477.8|24
1639350270000|2021-12-12 23:04:30|90584.9|90484.8|90609.2|90505.2|90609.3|90505.3|90570.7|90483.4|35
1639350280000|2021-12-12 23:04:40|90607.7|90503.7|90608.8|90504.8|90610.9|90506.9|90606.4|90502.4|24
1639350290000|2021-12-12 23:04:50|90610|90506|90606.5|90502.5|90610.3|90506.3|90606.2|90502.2|22
1639350300000|2021-12-12 23:05:00|90607|90503|90604.1|90500.1|90611.6|90507.6|90603.7|90499.7|31
1639350310000|2021-12-12 23:05:10|90604.8|90500.8|90606.7|90502.7|90624.3|90520.3|90602.9|90498.9|29
1639350320000|2021-12-12 23:05:20|90608.4|90504.4|90604.8|90500.8|90613.5|90509.5|90604.8|90500.8|27
1639350330000|2021-12-12 23:05:30|90605.5|90501.5|90605.5|90501.5|90606.8|90502.8|90604|90500|18
1639350340000|2021-12-12 23:05:40|90603.1|90499.1|90605.9|90501.9|90613.7|90518.3|90597.4|90498.9|21
1639350350000|2021-12-12 23:05:50|90600.2|90496.2|90574.6|90491.5|90612.7|90508.7|90574.6|90478.6|65
1639350360000|2021-12-12 23:06:00|90559.7|90509.7|90577.8|90473.8|90590.8|90509.7|90559.7|90472.4|47
1639350370000|2021-12-12 23:06:10|90577|90473|90590.9|90486.9|90591.1|90488.9|90574.6|90470.6|52
1639350380000|2021-12-12 23:06:20|90589.7|90487.9|90586|90487.4|90591.2|90490.4|90585.3|90485.3|26
1639350390000|2021-12-12 23:06:30|90585.8|90489.9|90580.6|90510.2|90603.1|90510.2|90574|90489.9|28
1639350400000|2021-12-12 23:06:40|90571.5|90521.5|90613.4|90509.4|90615.3|90522.3|90571.5|90496.4|28
1639350410000|2021-12-12 23:06:50|90629.3|90525.3|90636.1|90532.1|90638.2|90537.4|90629.3|90525.3|28
1639350420000|2021-12-12 23:07:00|90632.8|90528.8|90621.5|90517.5|90633.3|90533.2|90611.5|90507.5|21
1639350430000|2021-12-12 23:07:10|90615.9|90511.9|90627.1|90523.1|90629.5|90525.5|90614.3|90510.3|25
1639350440000|2021-12-12 23:07:20|90629.8|90525.8|90635|90531|90637|90534.2|90625.1|90521.1|23
1639350450000|2021-12-12 23:07:30|90634.6|90530.6|90632.5|90535.6|90635.2|90550.4|90621.6|90530.5|15
1639350460000|2021-12-12 23:07:40|90635.3|90531.3|90635.3|90531.3|90636|90533|90634.5|90530.5|22
1639350470000|2021-12-12 23:07:50|90635|90531|90627.9|90523.9|90635|90531|90622.5|90523.3|21
1639350480000|2021-12-12 23:08:00|90627.2|90523.2|90626.2|90522.2|90628.5|90529.2|90618.1|90521.1|40
1639350490000|2021-12-12 23:08:10|90625.8|90521.8|90584.4|90534.4|90627.4|90534.4|90584.4|90516.2|42
1639350500000|2021-12-12 23:08:20|90589.4|90539.4|90571.4|90488.3|90593.3|90539.4|90560.2|90479.8|36
1639350510000|2021-12-12 23:08:30|90571.2|90489.9|90621.7|90521|90623.7|90524.1|90568.4|90477.3|29
1639350520000|2021-12-12 23:08:40|90628.6|90524.6|90624.1|90550.2|90647|90562.1|90612.1|90520.7|38
1639350530000|2021-12-12 23:08:50|90612.6|90562.6|90622.2|90537.4|90629.9|90562.6|90600.7|90521.9|24
1639350540000|2021-12-12 23:09:00|90623.3|90535.6|90603.5|90499.5|90625.1|90542|90595.2|90491.2|33
1639350550000|2021-12-12 23:09:10|90609.2|90505.2|90585.6|90496.5|90612.5|90510.8|90581.2|90492.1|37
1639350560000|2021-12-12 23:09:20|90565.7|90515.7|90583.5|90485.8|90589.8|90515.7|90565.7|90478.6|34
1639350570000|2021-12-12 23:09:30|90573.8|90494.6|90606.5|90502.5|90608.5|90506.3|90573.8|90494.6|31
1639350580000|2021-12-12 23:09:40|90605.4|90501.4|90608.8|90504.8|90615|90511|90604.4|90500.4|25
1639350590000|2021-12-12 23:09:50|90607.7|90503.7|90586.9|90499.7|90608.8|90506.8|90586.4|90494.5|26
1639350600000|2021-12-12 23:10:00|90588.2|90488.7|90568.2|90495.8|90590.2|90507.7|90555.1|90483|41
1639350610000|2021-12-12 23:10:10|90571.5|90491.5|90579.6|90491.1|90579.6|90511.4|90557.8|90488.7|26
1639350620000|2021-12-12 23:10:20|90576.3|90495.1|90577.2|90496.3|90578.8|90501|90575.2|90493|14
1639350630000|2021-12-12 23:10:30|90585.9|90488.2|90586.7|90482.7|90588.1|90491.8|90579.9|90482.7|11
1639350640000|2021-12-12 23:10:40|90582.8|90478.8|90582.9|90478.9|90583.5|90479.5|90582.8|90478.8|6
1639350650000|2021-12-12 23:10:50|90584.1|90480.1|90572.1|90496.7|90589.6|90512.4|90562.4|90480.1|20
1639350660000|2021-12-12 23:11:00|90572|90495.7|90577.8|90495.6|90577.8|90512.7|90562.1|90495.4|16
1639350670000|2021-12-12 23:11:10|90574|90483.7|90593.7|90489.7|90595.6|90500.8|90572.3|90483.7|18
1639350680000|2021-12-12 23:11:20|90579.8|90499.7|90571.6|90501.4|90591.5|90514.5|90560.8|90486.6|28
1639350690000|2021-12-12 23:11:30|90583.8|90488.9|90573.6|90494.7|90586.9|90511.1|90561|90488.9|21
1639350700000|2021-12-12 23:11:40|90572.6|90497.4|90553.4|90503.4|90572.6|90509.9|90551.2|90497.4|27
1639350710000|2021-12-12 23:11:50|90553.6|90503.6|90555.6|90505.6|90565.8|90505.7|90552.4|90494.9|16
1639350720000|2021-12-12 23:12:00|90556|90506|90552.8|90502.8|90561.9|90506.1|90552.5|90484.7|32
1639350730000|2021-12-12 23:12:10|90552.7|90502.7|90552.8|90502.8|90564|90504.9|90552.5|90491.1|21
1639350740000|2021-12-12 23:12:20|90553.1|90503.1|90562|90484.2|90566.7|90503.2|90551.2|90484.2|20
1639350750000|2021-12-12 23:12:30|90558.5|90487.8|90564.2|90492.1|90564.2|90504.4|90551|90487.8|21
1639350760000|2021-12-12 23:12:40|90563.6|90493.3|90564.4|90493.7|90564.6|90504.3|90553.9|90492.1|13
1639350770000|2021-12-12 23:12:50|90554.9|90504.9|90551.5|90501.5|90554.9|90504.9|90551.5|90501.5|12
1639350780000|2021-12-12 23:13:00|90552|90502|90567.1|90487.1|90567.1|90502.9|90552|90487.1|8
1639350790000|2021-12-12 23:13:10|90566.5|90488.3|90553.2|90503.2|90566.5|90504.4|90552.5|90488.3|10
1639350800000|2021-12-12 23:13:20|90554.6|90504.6|90562.7|90491.6|90572.7|90504.7|90551.2|90483.2|17
1639350810000|2021-12-12 23:13:30|90552.5|90502.5|90553.6|90503.6|90564.4|90504.3|90552.5|90491.6|9
1639350820000|2021-12-12 23:13:40|90564.2|90493.3|90553.5|90503.5|90565|90503.6|90553.5|90490.4|6
1639350830000|2021-12-12 23:13:50|90553.7|90503.7|90552.7|90502.7|90566.4|90505.1|90552.7|90492.1|14
1639350840000|2021-12-12 23:14:00|90552.6|90502.6|90550.2|90500.2|90562.7|90503.2|90550.2|90491.2|10
1639350850000|2021-12-12 23:14:10|90549.8|90499.8|90562.4|90487.5|90562.9|90502.6|90549.8|90487.2|15
1639350860000|2021-12-12 23:14:20|90551.8|90501.8|90550.9|90500.9|90561|90501.8|90550.6|90489.4|16
1639350870000|2021-12-12 23:14:30|90552.4|90502.4|90550.3|90500.3|90561.5|90502.7|90550.3|90489|22
1639350880000|2021-12-12 23:14:40|90551.5|90501.5|90552.2|90502.2|90564.9|90502.8|90551.5|90487.7|16
1639350890000|2021-12-12 23:14:50|90550.9|90500.9|90551.3|90501.3|90561.6|90502.1|90550.8|90490.2|10
1639350900000|2021-12-12 23:15:00|90551.1|90501.1|90566.6|90487.1|90575|90501.4|90550.2|90478.6|32
1639350910000|2021-12-12 23:15:10|90571|90483.7|90581.8|90495.8|90581.8|90501.3|90562.9|90476.3|31
1639350920000|2021-12-12 23:15:20|90581.6|90501.2|90595.5|90505.2|90595.5|90513.5|90576.2|90491.9|37
1639350930000|2021-12-12 23:15:30|90588.3|90510.7|90588.6|90508.9|90591.8|90524.4|90574.4|90506.8|24
1639350940000|2021-12-12 23:15:40|90586.5|90511.4|90579.2|90529.2|90589.1|90529.4|90573.8|90509.6|19
1639350950000|2021-12-12 23:15:50|90594|90514.7|90589.4|90497.5|90596.7|90534.9|90569.6|90488.8|29
1639350960000|2021-12-12 23:16:00|90579.9|90506.8|90543.5|90493.5|90582.1|90507.4|90543.5|90467.1|48
1639350970000|2021-12-12 23:16:10|90554.5|90481.1|90559.1|90461.3|90565.6|90493.6|90543.5|90461.3|32
1639350980000|2021-12-12 23:16:20|90559.7|90462.5|90575.7|90492.8|90577.7|90492.8|90537.4|90460.7|21
1639350990000|2021-12-12 23:16:30|90586.6|90482.6|90573|90476.6|90598.8|90504|90571.7|90470.7|70
1639351000000|2021-12-12 23:16:40|90580.2|90476.2|90573.7|90502.9|90580.4|90502.9|90568.1|90467|28
1639351010000|2021-12-12 23:16:50|90563.7|90513.7|90576.2|90497.6|90580.5|90513.7|90563.7|90491.1|17
1639351020000|2021-12-12 23:17:00|90573.5|90502.2|90568.6|90498.6|90581.2|90513.3|90563|90490.2|25
1639351030000|2021-12-12 23:17:10|90559.7|90509.7|90579.1|90498.1|90584.4|90516.7|90559.7|90490.9|16
1639351040000|2021-12-12 23:17:20|90578.4|90496.8|90584.3|90502.6|90592.5|90511.2|90560|90491.4|45
1639351050000|2021-12-12 23:17:30|90584.2|90502.5|90589.3|90506.5|90594.6|90511.9|90582.1|90499|49
1639351060000|2021-12-12 23:17:40|90586.8|90509|90582|90532|90598.9|90532.6|90579.6|90506.1|54
1639351070000|2021-12-12 23:17:50|90598.7|90514|90597.5|90522.4|90601.1|90523.6|90593.6|90512.1|33
1639351080000|2021-12-12 23:18:00|90596.8|90522.9|90601|90515.6|90601|90524|90595.3|90515.6|19
1639351090000|2021-12-12 23:18:10|90602.1|90514.5|90600.5|90515.8|90602.1|90533.9|90583.4|90514.5|10
1639351100000|2021-12-12 23:18:20|90600.4|90516.2|90582.4|90532.4|90600.5|90534|90582.4|90516.2|11
1639351110000|2021-12-12 23:18:30|90582.3|90532.3|90597.3|90513.3|90607.8|90532.3|90580.4|90507.7|24
1639351120000|2021-12-12 23:18:40|90580.7|90530.7|90602.6|90509.4|90602.6|90530.8|90580.4|90509.4|13
1639351130000|2021-12-12 23:18:50|90596.7|90515.6|90578.2|90528.2|90596.7|90528.8|90574.4|90514.9|10
1639351140000|2021-12-12 23:19:00|90577.8|90527.8|90604.8|90520.4|90604.8|90533.6|90575.2|90520.4|39
1639351150000|2021-12-12 23:19:10|90586.9|90536.9|90597.3|90525.2|90605.5|90536.9|90585.7|90518.3|11
1639351160000|2021-12-12 23:19:20|90586.4|90536.4|90599.9|90524.1|90602.1|90537.1|90586|90521.9|12
1639351170000|2021-12-12 23:19:30|90599.4|90524.6|90584.4|90534.4|90603.2|90535|90583.4|90521.3|20
1639351180000|2021-12-12 23:19:40|90591.4|90520.6|90600.5|90527.6|90601.2|90539.5|90582.5|90520.6|24
1639351190000|2021-12-12 23:19:50|90600.4|90527|90596.3|90525.5|90603.7|90538.7|90588.6|90521.7|21
1639351200000|2021-12-12 23:20:00|90596.4|90524.7|90595.8|90522.8|90614|90535.2|90584.4|90508.5|26
1639351210000|2021-12-12 23:20:10|90595.7|90534.1|90596.4|90525|90608.7|90534.1|90584.1|90511|13
1639351220000|2021-12-12 23:20:20|90600.8|90520.2|90584.1|90534.1|90600.8|90534.5|90584.1|90520.2|14
1639351230000|2021-12-12 23:20:30|90605|90514|90602.6|90515.4|90605|90520.5|90597|90514|14
1639351240000|2021-12-12 23:20:40|90600.8|90516.3|90598.5|90518.7|90600.8|90533.7|90583.7|90516.3|14
1639351250000|2021-12-12 23:20:50|90600.3|90517.2|90597.2|90516.7|90604.1|90534.6|90581.8|90510.1|19
1639351260000|2021-12-12 23:21:00|90594.1|90519.5|90608.8|90512.5|90613.3|90533.6|90576.9|90509.3|32
1639351270000|2021-12-12 23:21:10|90597.4|90520.5|90593.8|90522.4|90604.5|90529.4|90579.2|90512.8|11
1639351280000|2021-12-12 23:21:20|90594.5|90521.2|90596.9|90519.4|90602.2|90534.3|90582.6|90513.6|25
1639351290000|2021-12-12 23:21:30|90596.1|90520|90558.1|90486.5|90596.4|90533.7|90546.9|90482.1|39
1639351300000|2021-12-12 23:21:40|90548.8|90498.8|90538|90460|90562|90498.8|90527.3|90460|39
1639351310000|2021-12-12 23:21:50|90538.1|90456.4|90604.3|90525.6|90610.1|90536|90538.1|90456.4|47
1639351320000|2021-12-12 23:22:00|90590.5|90540.5|90586.5|90536.5|90591.1|90541.1|90586.2|90536.2|29
1639351330000|2021-12-12 23:22:10|90596.5|90525.9|90620.7|90532.4|90620.7|90536.3|90586.3|90509.7|30
1639351340000|2021-12-12 23:22:20|90618.6|90529.9|90615.8|90526.9|90620.9|90547.5|90593.7|90522.4|22
1639351350000|2021-12-12 23:22:30|90611.5|90531.4|90611.3|90537.1|90616.7|90547.3|90596.6|90527.6|30
1639351360000|2021-12-12 23:22:40|90610.9|90537.3|90609.3|90535|90615.8|90537.3|90608.6|90530.7|17
1639351370000|2021-12-12 23:22:50|90607.8|90533.9|90586.3|90536.3|90613.6|90541.4|90584.8|90530.7|31
1639351380000|2021-12-12 23:23:00|90586.5|90536.5|90586.7|90536.7|90587.1|90537.1|90585.6|90535.6|19
1639351390000|2021-12-12 23:23:10|90586.3|90536.3|90606.7|90517.3|90606.8|90538.2|90586.3|90516.4|15
1639351400000|2021-12-12 23:23:20|90607|90516.3|90563.6|90459.6|90607|90516.9|90552.2|90458.6|60
1639351410000|2021-12-12 23:23:30|90562.3|90460|90550.5|90448.9|90564.1|90467.1|90550.5|90448.2|43
1639351420000|2021-12-12 23:23:40|90549.7|90449.2|90546.1|90454.3|90551.9|90454.3|90545.9|90447.3|21
1639351430000|2021-12-12 23:23:50|90548.3|90451.6|90534|90484|90559.6|90484.3|90533.3|90451.3|40
1639351440000|2021-12-12 23:24:00|90540.8|90490.8|90550.9|90500.9|90573.3|90504.3|90522.1|90481.4|37
1639351450000|2021-12-12 23:24:10|90550.7|90500.7|90607.2|90506.8|90610.6|90522.3|90549.2|90482.6|55
1639351460000|2021-12-12 23:24:20|90606.1|90508.7|90617.3|90519.2|90621.2|90537.1|90606.1|90506.3|66
1639351470000|2021-12-12 23:24:30|90617.5|90522|90613.6|90520.6|90617.7|90526.4|90612.5|90515.9|58
1639351480000|2021-12-12 23:24:40|90615.9|90517.8|90611.8|90521|90616.2|90526.1|90609.3|90517.4|56
1639351490000|2021-12-12 23:24:50|90611.4|90521.2|90587.6|90537.6|90613.7|90538.9|90587.2|90511.3|42
1639351500000|2021-12-12 23:25:00|90587.9|90537.9|90586.7|90491.2|90603.7|90539.1|90580.6|90491.2|36
1639351510000|2021-12-12 23:25:10|90584.6|90491.3|90559.5|90464.5|90584.8|90502.6|90550.1|90464.5|46
1639351520000|2021-12-12 23:25:20|90559.4|90464.4|90553.5|90449.5|90559.4|90464.4|90546.2|90449.5|37
1639351530000|2021-12-12 23:25:30|90550.5|90455.1|90579.1|90475.1|90579.1|90482.1|90541.1|90453.5|35
1639351540000|2021-12-12 23:25:40|90573.2|90480.1|90553.9|90503.9|90573.8|90506|90553.9|90480.1|26
1639351550000|2021-12-12 23:25:50|90555|90505|90570.5|90486.5|90573.6|90506.3|90552.2|90483.6|25
1639351560000|2021-12-12 23:26:00|90570.4|90486.4|90580.5|90497.4|90590.2|90509.9|90559.9|90484.5|29
1639351570000|2021-12-12 23:26:10|90586.7|90487.6|90596.9|90502.8|90604|90507.3|90579.8|90487.6|47
1639351580000|2021-12-12 23:26:20|90593.3|90506.4|90595.1|90495.9|90609.2|90511.7|90591.6|90492.9|55
1639351590000|2021-12-12 23:26:30|90597.1|90493.1|90597.3|90498.1|90600.1|90501|90590|90493.1|69
1639351600000|2021-12-12 23:26:40|90597.2|90498|90586|90496.2|90599.2|90501.5|90583|90488.2|54
1639351610000|2021-12-12 23:26:50|90586.1|90495.6|90592.7|90498.8|90596.8|90501.5|90581.3|90490.5|55
1639351620000|2021-12-12 23:27:00|90590.9|90500.4|90593.9|90494.5|90599.6|90500.4|90589.8|90492|51
1639351630000|2021-12-12 23:27:10|90593.7|90495.7|90582.9|90499.4|90593.7|90518.4|90560.5|90492.1|47
1639351640000|2021-12-12 23:27:20|90581.8|90499|90574.9|90499.5|90587.8|90503.2|90573.7|90493.4|18
1639351650000|2021-12-12 23:27:30|90574.4|90499|90577|90506.7|90577.1|90517.7|90561.3|90496.4|12
1639351660000|2021-12-12 23:27:40|90579.5|90492|90586.3|90484|90587.5|90492.3|90578.7|90483|14
1639351670000|2021-12-12 23:27:50|90584.3|90485.2|90580.9|90491.6|90587.1|90492.3|90580.6|90483.1|16
1639351680000|2021-12-12 23:28:00|90575.8|90496.4|90570.9|90482.7|90582.8|90496.4|90570.8|90479.7|54
1639351690000|2021-12-12 23:28:10|90551.3|90501.3|90567.1|90486.2|90569.6|90501.6|90544.6|90485.5|45
1639351700000|2021-12-12 23:28:20|90563.6|90489.4|90551.2|90501.2|90567.3|90501.4|90550.7|90485.4|39
1639351710000|2021-12-12 23:28:30|90551.5|90501.5|90563|90491.9|90565.3|90503.2|90551.1|90488.1|40
1639351720000|2021-12-12 23:28:40|90564.9|90491.2|90566|90474.9|90572.5|90503.3|90552.3|90474.2|56
1639351730000|2021-12-12 23:28:50|90566.2|90473.5|90565.1|90472.2|90571|90496.7|90546.7|90465.3|52
1639351740000|2021-12-12 23:29:00|90561.5|90475.3|90564.1|90473.7|90570.5|90484.4|90555.7|90468.2|53
1639351750000|2021-12-12 23:29:10|90563.9|90476.2|90558.9|90477|90569.2|90479.5|90556.8|90469.2|55
1639351760000|2021-12-12 23:29:20|90559|90477.4|90542.9|90492.9|90564.1|90493.8|90536.1|90472.3|49
1639351770000|2021-12-12 23:29:30|90543|90493|90561.8|90472.2|90568|90493.7|90540.8|90466.4|25
1639351780000|2021-12-12 23:29:40|90557.4|90476.6|90563.7|90469.5|90563.7|90477.5|90556.7|90469.5|13
1639351790000|2021-12-12 23:29:50|90560|90472.9|90558.8|90474.4|90567.4|90475.9|90557.5|90465.1|22
1639351800000|2021-12-12 23:30:00|90556.6|90477|90529.8|90479.8|90561.7|90485.1|90529.8|90468.2|30
1639351810000|2021-12-12 23:30:10|90533.4|90483.4|90529.2|90479.2|90533.8|90483.8|90528.7|90478.7|33
1639351820000|2021-12-12 23:30:20|90528.8|90478.8|90547.7|90471.5|90560.5|90484.9|90528.8|90460.3|19
1639351830000|2021-12-12 23:30:30|90562.2|90458.2|90553.3|90469|90563.6|90469|90553.3|90458.2|29
1639351840000|2021-12-12 23:30:40|90551.9|90469.9|90556.9|90461.4|90559.8|90472.3|90551.5|90459.6|20
1639351850000|2021-12-12 23:30:50|90551.3|90467.3|90559.6|90458.5|90559.6|90471.3|90548.3|90458.5|15
1639351860000|2021-12-12 23:31:00|90559.3|90458.6|90530.7|90480.7|90559.6|90480.7|90529.1|90458.5|23
1639351870000|2021-12-12 23:31:10|90532.9|90482.9|90551.3|90471.4|90559.1|90487.3|90529.6|90461.7|24
1639351880000|2021-12-12 23:31:20|90547.2|90476.7|90557.7|90466.4|90562.7|90476.7|90547.2|90458.5|12
1639351890000|2021-12-12 23:31:30|90549.8|90474.2|90560.4|90458.5|90561.7|90474.2|90549.8|90458.5|16
1639351900000|2021-12-12 23:31:40|90561.8|90457.8|90560.9|90458.6|90561.8|90466.6|90551.9|90457.8|10
1639351910000|2021-12-12 23:31:50|90558|90460.5|90546.6|90474.6|90561.6|90474.6|90546.6|90457.6|11
1639351920000|2021-12-12 23:32:00|90552.2|90470.7|90549.1|90459.9|90554.7|90487.7|90533.5|90459.9|15
1639351930000|2021-12-12 23:32:10|90552.3|90458.3|90543.1|90466.4|90567.3|90483.1|90531|90457|10
1639351940000|2021-12-12 23:32:20|90559.9|90467.1|90558.5|90471.8|90562.1|90477.4|90553.9|90467.1|20
1639351950000|2021-12-12 23:32:30|90558.6|90473|90563|90468.1|90563|90477.4|90552|90468.1|15
1639351960000|2021-12-12 23:32:40|90560.8|90469.5|90559.1|90469.7|90564.2|90471.2|90557.3|90465.3|13
1639351970000|2021-12-12 23:32:50|90551.9|90476.5|90554.7|90473.1|90555.2|90478.9|90549.7|90473.1|12
1639351980000|2021-12-12 23:33:00|90539.1|90489.1|90531.8|90481.8|90550.2|90489.1|90528.7|90458.1|22
1639351990000|2021-12-12 23:33:10|90532.1|90482.1|90562|90464.2|90563.7|90482.2|90531.3|90463.8|9
1639352000000|2021-12-12 23:33:20|90551.4|90479.8|90555.1|90471.2|90565.5|90479.8|90551.4|90461.4|11
1639352010000|2021-12-12 23:33:30|90555.9|90472.7|90557.7|90470.1|90563|90472.7|90553.8|90464.2|21
1639352020000|2021-12-12 23:33:40|90557.6|90469.6|90566.8|90472.3|90571|90484.9|90533.2|90462.3|23
1639352030000|2021-12-12 23:33:50|90566.3|90469.6|90571|90467|90573.1|90473.6|90566.3|90467|16
1639352040000|2021-12-12 23:34:00|90572|90468|90536.1|90486.1|90572|90497.8|90535|90467.9|33
1639352050000|2021-12-12 23:34:10|90561.9|90475.6|90566.9|90476.6|90570.3|90483.3|90558.3|90468.7|29
1639352060000|2021-12-12 23:34:20|90566.6|90476.5|90575.4|90494.2|90577.5|90495.7|90558.3|90474.9|59
1639352070000|2021-12-12 23:34:30|90560.1|90510.1|90570.8|90492.3|90583.5|90510.8|90560.1|90487.4|41
1639352080000|2021-12-12 23:34:40|90568.6|90496.8|90577.2|90490.2|90577.2|90507.5|90557.3|90490|16
1639352090000|2021-12-12 23:34:50|90577|90490.4|90569|90496.5|90577.6|90496.8|90568.3|90489.1|35
1639352100000|2021-12-12 23:35:00|90558.8|90508.8|90573|90491.5|90573|90509|90558.3|90491.5|14
1639352110000|2021-12-12 23:35:10|90573.4|90491.1|90584.9|90497.5|90587.3|90517.6|90558.5|90488.8|32
1639352120000|2021-12-12 23:35:20|90593.3|90491.4|90576.9|90506.9|90594|90506.9|90576.9|90491.4|19
1639352130000|2021-12-12 23:35:30|90578.4|90505.2|90597.1|90509|90602.8|90516|90566|90498|36
1639352140000|2021-12-12 23:35:40|90596.9|90510.4|90570|90520|90602.2|90522.6|90567.1|90498.2|26
1639352150000|2021-12-12 23:35:50|90569.2|90519.2|90571|90521|90586.9|90522.3|90564.4|90506.7|65
1639352160000|2021-12-12 23:36:00|90570.2|90520.2|90557.4|90507.4|90577.9|90521.9|90553.5|90498.8|49
1639352170000|2021-12-12 23:36:10|90558.1|90508.1|90584.5|90486|90586.1|90510.6|90553.2|90484.5|28
1639352180000|2021-12-12 23:36:20|90581.8|90488.8|90586.9|90483.9|90588.1|90491|90578.2|90482.7|11
1639352190000|2021-12-12 23:36:30|90587.3|90483.3|90577.4|90493.2|90588|90495.6|90574.9|90482.9|13
1639352200000|2021-12-12 23:36:40|90579.6|90490.3|90561.8|90489.4|90579.6|90495.8|90560.4|90486.4|20
1639352210000|2021-12-12 23:36:50|90551.3|90501.3|90574.2|90492.5|90581.1|90508.8|90549.6|90487.7|25
1639352220000|2021-12-12 23:37:00|90558.1|90508.1|90573.5|90489.1|90575.7|90508.1|90556.8|90488.6|9
1639352230000|2021-12-12 23:37:10|90580.8|90483.7|90565.1|90494.2|90580.8|90495.6|90565.1|90483.2|57
1639352240000|2021-12-12 23:37:20|90564.8|90494.1|90574.8|90491.1|90576|90503.7|90553.7|90488|32
1639352250000|2021-12-12 23:37:30|90575.1|90491.4|90557.4|90507.4|90575.7|90507.9|90557.2|90489.5|14
1639352260000|2021-12-12 23:37:40|90557.5|90507.5|90555.7|90505.7|90557.5|90507.5|90555.5|90505.5|20
1639352270000|2021-12-12 23:37:50|90555.5|90505.5|90560.1|90510.1|90562.3|90512.3|90555.4|90505.4|40
1639352280000|2021-12-12 23:38:00|90561.2|90511.2|90572.3|90492.5|90583.4|90515.5|90561.2|90489.1|44
1639352290000|2021-12-12 23:38:10|90573.4|90492|90557.1|90507.1|90573.4|90507.1|90554.3|90491.8|18
1639352300000|2021-12-12 23:38:20|90567.9|90497.2|90569.7|90491.3|90574.4|90497.7|90567.9|90488.7|18
1639352310000|2021-12-12 23:38:30|90568.7|90491.9|90563.4|90493.4|90575.2|90504.5|90550.7|90479.6|34
1639352320000|2021-12-12 23:38:40|90567.7|90487.9|90565.3|90486.6|90570.2|90490.5|90563.6|90485.5|23
1639352330000|2021-12-12 23:38:50|90561.8|90489.7|90564.7|90485.9|90568.7|90489.7|90561.8|90481.2|14
1639352340000|2021-12-12 23:39:00|90564.8|90484.9|90548.6|90498.6|90564.8|90499.9|90548.6|90484.9|10
1639352350000|2021-12-12 23:39:10|90548.4|90498.4|90548.6|90498.6|90549.4|90499.4|90547.8|90497.8|13
1639352360000|2021-12-12 23:39:20|90550.1|90500.1|90560.2|90485.9|90570.5|90500.1|90547.6|90477.4|14
1639352370000|2021-12-12 23:39:30|90562|90483.7|90564|90481.9|90565.5|90487.1|90557.6|90480.9|14
1639352380000|2021-12-12 23:39:40|90564.2|90483.3|90559.6|90483.7|90564.2|90486.8|90558.7|90480|15
1639352390000|2021-12-12 23:39:50|90559.1|90483.6|90544.5|90494.5|90562.7|90494.6|90543.6|90479.4|38
1639352400000|2021-12-12 23:40:00|90544.6|90494.6|90540.9|90490.9|90544.6|90494.6|90540.8|90490.8|28
1639352410000|2021-12-12 23:40:10|90541.2|90491.2|90540.5|90490.5|90541.3|90491.3|90540.5|90490.5|12
1639352420000|2021-12-12 23:40:20|90543.2|90493.2|90539.9|90489.9|90551.8|90493.2|90539.9|90478.5|15
1639352430000|2021-12-12 23:40:30|90550.5|90476.9|90540.3|90490.3|90552.1|90490.3|90538.7|90475.2|11
1639352440000|2021-12-12 23:40:40|90541.5|90491.5|90540.6|90490.6|90553|90492.3|90540.6|90478.6|10
1639352450000|2021-12-12 23:40:50|90542.6|90492.6|90539.8|90489.8|90558.6|90492.8|90539.8|90477.5|11
1639352460000|2021-12-12 23:41:00|90553|90481.8|90549.5|90499.5|90567.4|90501.4|90545.5|90481.8|24
1639352470000|2021-12-12 23:41:10|90549.6|90499.6|90563.4|90483.1|90565|90500.1|90547.3|90480.2|22
1639352480000|2021-12-12 23:41:20|90564.6|90482.6|90563.8|90482.7|90564.6|90500.5|90547.9|90482.6|22
1639352490000|2021-12-12 23:41:30|90563.4|90483.5|90561.3|90484.8|90563.4|90498.4|90548.2|90483.5|9
1639352500000|2021-12-12 23:41:40|90561.8|90483.6|90547.1|90497.1|90562.4|90497.6|90547.1|90483.6|7
1639352510000|2021-12-12 23:41:50|90548.9|90498.9|90558.4|90487.6|90561.5|90499|90546.9|90486.9|11
1639352520000|2021-12-12 23:42:00|90547.5|90497.5|90561.9|90487.7|90568.7|90498.3|90547.5|90482.7|15
1639352530000|2021-12-12 23:42:10|90562.3|90487.9|90555.4|90480.4|90565.5|90497.7|90546.8|90480.4|10
1639352540000|2021-12-12 23:42:20|90571.1|90480.1|90559.3|90485.3|90571.1|90499.8|90546.3|90480.1|18
1639352550000|2021-12-12 23:42:30|90560.8|90485.8|90570.5|90484.6|90575.1|90498.8|90548.8|90478.6|39
1639352560000|2021-12-12 23:42:40|90569.5|90484.9|90553.2|90503.2|90573.1|90506.1|90552.5|90482.6|50
1639352570000|2021-12-12 23:42:50|90553.8|90503.8|90553.5|90503.5|90567.1|90504.8|90551.6|90489.6|16
1639352580000|2021-12-12 23:43:00|90564.4|90492.6|90552.6|90502.6|90564.4|90503.3|90551.5|90491.1|11
1639352590000|2021-12-12 23:43:10|90552.3|90502.3|90568.6|90484.8|90568.7|90502.3|90550.8|90484.8|8
1639352600000|2021-12-12 23:43:20|90567.8|90484.9|90566|90484|90567.8|90487.1|90563.3|90478.9|23
1639352610000|2021-12-12 23:43:30|90566.2|90484.2|90553.7|90503.7|90577.2|90504.3|90553.7|90484.2|50
1639352620000|2021-12-12 23:43:40|90553.3|90503.3|90553.7|90503.7|90556.2|90506.2|90552.6|90502.6|20
1639352630000|2021-12-12 23:43:50|90554|90504|90548.2|90498.2|90562.1|90504.2|90548.2|90492.1|21
1639352640000|2021-12-12 23:44:00|90547.8|90497.8|90570.9|90491|90573.2|90507|90547.8|90488|41
1639352650000|2021-12-12 23:44:10|90568.6|90493.1|90568.2|90488.5|90572.1|90504.1|90553.6|90488.5|33
1639352660000|2021-12-12 23:44:20|90569.1|90488.3|90574.9|90491.1|90576.2|90505.1|90555.1|90488.3|25
1639352670000|2021-12-12 23:44:30|90577.4|90488.8|90555.6|90505.6|90577.4|90506|90554.8|90488.8|15
1639352680000|2021-12-12 23:44:40|90555.1|90505.1|90553.1|90503.1|90555.1|90505.1|90552.6|90502.6|12
1639352690000|2021-12-12 23:44:50|90553.2|90503.2|90543.3|90493.3|90560.4|90503.2|90543.1|90481|30
1639352700000|2021-12-12 23:45:00|90542.7|90492.7|90588.8|90505.9|90591.3|90521|90542.3|90469.7|42
1639352710000|2021-12-12 23:45:10|90583.5|90533.5|90604.2|90525.4|90604.4|90535.9|90581.1|90516.2|35
1639352720000|2021-12-12 23:45:20|90602.8|90527.2|90618.5|90525.1|90618.5|90549.6|90592.4|90525.1|36
1639352730000|2021-12-12 23:45:30|90617.9|90525.2|90601.4|90551.4|90617.9|90551.5|90597.8|90525.2|15
1639352740000|2021-12-12 23:45:40|90602.2|90552.2|90601.4|90551.4|90602.3|90552.3|90601.1|90551.1|12
1639352750000|2021-12-12 23:45:50|90601.7|90551.7|90600.5|90550.5|90602.7|90552.7|90600.5|90550.5|10
1639352760000|2021-12-12 23:46:00|90600.8|90550.8|90560.2|90485.9|90600.9|90550.9|90548.2|90481.9|52
1639352770000|2021-12-12 23:46:10|90558.6|90486.3|90539.2|90489.2|90558.7|90494|90537.6|90478.2|31
1639352780000|2021-12-12 23:46:20|90539|90489|90541.8|90491.8|90541.8|90491.8|90539|90489|16
1639352790000|2021-12-12 23:46:30|90542.3|90492.3|90574.2|90524.2|90588.1|90525.7|90541.8|90491.8|29
1639352800000|2021-12-12 23:46:40|90570.2|90520.2|90605.2|90530.7|90609.5|90530.7|90570.2|90509.8|29
1639352810000|2021-12-12 23:46:50|90606.8|90528.8|90594|90544|90606.8|90547.4|90592.6|90528.8|27
1639352820000|2021-12-12 23:47:00|90593.9|90543.9|90594.2|90544.2|90595.1|90545.1|90593.2|90543.2|14
1639352830000|2021-12-12 23:47:10|90592.9|90542.9|90589.9|90539.9|90594.4|90544.4|90589.4|90539.4|22
1639352840000|2021-12-12 23:47:20|90590.2|90540.2|90555|90505|90593.2|90540.2|90541.2|90494|37
1639352850000|2021-12-12 23:47:30|90554.8|90504.8|90539.6|90442.5|90575.5|90504.8|90536.1|90433.4|37
1639352860000|2021-12-12 23:47:40|90541.7|90455.2|90542.7|90456.9|90551.8|90462.4|90537|90437.4|51
1639352870000|2021-12-12 23:47:50|90543.6|90455.9|90542.1|90464.2|90553.8|90479.8|90529.4|90441|42
1639352880000|2021-12-12 23:48:00|90529.4|90479.4|90550.4|90472.4|90558.3|90484.6|90529.4|90458.3|51
1639352890000|2021-12-12 23:48:10|90550.2|90472.2|90552.5|90473.6|90553.1|90476.7|90547.8|90469.4|30
1639352900000|2021-12-12 23:48:20|90552.7|90473.8|90593|90497.9|90599.6|90500.4|90545.2|90472|49
1639352910000|2021-12-12 23:48:30|90599.1|90495.1|90603.4|90513.5|90609.8|90535.1|90581.8|90493.3|54
1639352920000|2021-12-12 23:48:40|90604.3|90510.9|90585.9|90514.6|90605.1|90530.2|90577.1|90501.9|38
1639352930000|2021-12-12 23:48:50|90588|90493.4|90563.6|90488.9|90588|90507.6|90556.7|90478.6|58
1639352940000|2021-12-12 23:49:00|90551.3|90501.3|90569.3|90486.1|90578.7|90503.9|90551.3|90467.6|47
1639352950000|2021-12-12 23:49:10|90568.1|90486.4|90581.1|90531.1|90593.1|90531.1|90568.1|90486.4|52
1639352960000|2021-12-12 23:49:20|90591.5|90521|90579.5|90508|90597|90526.4|90565.8|90506.5|34
1639352970000|2021-12-12 23:49:30|90581.9|90508.5|90575.4|90495.7|90581.9|90521.9|90562.8|90491.9|51
1639352980000|2021-12-12 23:49:40|90573.1|90497.4|90573.4|90491.9|90582.7|90497.9|90570.9|90475.1|36
1639352990000|2021-12-12 23:49:50|90576.4|90489.9|90563|90485.8|90579.8|90501.5|90547.2|90485.8|75
1639353000000|2021-12-12 23:50:00|90560.4|90486.8|90582.1|90498.4|90582.6|90512.1|90548.5|90485.5|67
1639353010000|2021-12-12 23:50:10|90580.6|90501.6|90586.4|90504.2|90586.4|90505.4|90579.2|90498.3|43
1639353020000|2021-12-12 23:50:20|90596.5|90499.6|90594.4|90503.2|90596.8|90524.4|90573.4|90499.6|32
1639353030000|2021-12-12 23:50:30|90596|90503.8|90588.5|90509.6|90599.6|90511.3|90588.2|90503.6|17
1639353040000|2021-12-12 23:50:40|90586.8|90508.3|90589.9|90510.3|90593.7|90510.7|90586.8|90505.1|24
1639353050000|2021-12-12 23:50:50|90594.2|90507.4|90586.6|90514.1|90594.7|90525.1|90571.9|90504.9|49
1639353060000|2021-12-12 23:51:00|90575|90525|90574.2|90524.2|90592|90526.1|90573.7|90506.7|39
1639353070000|2021-12-12 23:51:10|90574.6|90524.6|90580.7|90530.7|90592.3|90531.9|90574.6|90511.5|54
1639353080000|2021-12-12 23:51:20|90580|90530|90584.2|90534.2|90594.2|90534.3|90580|90516.1|13
1639353090000|2021-12-12 23:51:30|90584.3|90534.3|90584.2|90534.2|90594.9|90534.6|90583.8|90523.6|12
1639353100000|2021-12-12 23:51:40|90583.8|90533.8|90590.1|90519.5|90595.2|90534.3|90579.6|90519.5|21
1639353110000|2021-12-12 23:51:50|90580.4|90530.4|90584.1|90534.1|90596.1|90534.1|90579.7|90515.9|32
1639353120000|2021-12-12 23:52:00|90595.4|90523.9|90586.3|90536.3|90599.9|90536.6|90583.8|90522.4|25
1639353130000|2021-12-12 23:52:10|90586.5|90536.5|90599.4|90525.1|90600.2|90537.3|90585.4|90525.1|21
1639353140000|2021-12-12 23:52:20|90600.7|90525|90593.1|90543.1|90600.7|90543.7|90587.5|90525|26
1639353150000|2021-12-12 23:52:30|90593.2|90543.2|90604.2|90532.9|90604.2|90543.3|90592.6|90532.5|12
1639353160000|2021-12-12 23:52:40|90606.2|90528.7|90591|90541|90606.2|90543.3|90591|90528.7|24
1639353170000|2021-12-12 23:52:50|90590.6|90540.6|90602.6|90532.3|90602.6|90544.7|90589.5|90532.3|30
1639353180000|2021-12-12 23:53:00|90594.1|90544.1|90605|90530.3|90606.2|90544.7|90592.8|90530.3|19
1639353190000|2021-12-12 23:53:10|90603.8|90529.9|90604.4|90533.4|90607.5|90533.4|90603.4|90528.9|14
1639353200000|2021-12-12 23:53:20|90604.8|90533.3|90607.9|90530.8|90608.3|90533.8|90604.8|90530.8|13
1639353210000|2021-12-12 23:53:30|90607.8|90530.3|90604.7|90532.6|90610.4|90545.7|90592.9|90530.3|11
1639353220000|2021-12-12 23:53:40|90607.9|90529.8|90594.7|90544.7|90610.4|90544.8|90594.6|90529.7|14
1639353230000|2021-12-12 23:53:50|90595.5|90545.5|90614.8|90533.9|90614.8|90548.5|90595.5|90529.8|18
1639353240000|2021-12-12 23:54:00|90612.2|90536.7|90598.2|90548.2|90614.2|90548.2|90598.2|90532.3|23
1639353250000|2021-12-12 23:54:10|90611.1|90537.4|90605.1|90555.1|90618.6|90557.9|90599.3|90534.5|23
1639353260000|2021-12-12 23:54:20|90618.3|90540.6|90616.9|90545.1|90620.4|90557.2|90604.2|90540.6|10
1639353270000|2021-12-12 23:54:30|90606.5|90556.5|90615.6|90544.9|90618.2|90557.1|90606.3|90543.5|17
1639353280000|2021-12-12 23:54:40|90606.1|90543.7|90609.4|90559.4|90646.4|90559.4|90605.6|90541.4|31
1639353290000|2021-12-12 23:54:50|90621.5|90551.4|90623.7|90553.4|90633.8|90566.8|90612.9|90550.9|33
1639353300000|2021-12-12 23:55:00|90626.3|90552.8|90609.9|90559.9|90627|90563.8|90609.9|90551|27
1639353310000|2021-12-12 23:55:10|90609.8|90559.8|90606.8|90556.8|90618.7|90559.8|90606.8|90546.3|13
1639353320000|2021-12-12 23:55:20|90618.2|90544|90607.7|90557.7|90618.2|90558|90606.4|90544|19
1639353330000|2021-12-12 23:55:30|90607.6|90557.6|90604.4|90554.4|90618.7|90558.1|90604.2|90547.4|16
1639353340000|2021-12-12 23:55:40|90604.7|90554.7|90618.8|90542.8|90618.8|90555.2|90604.4|90542.8|8
1639353350000|2021-12-12 23:55:50|90618.3|90555.3|90603.5|90553.5|90618.3|90555.3|90602.8|90552.8|13
1639353360000|2021-12-12 23:56:00|90604.8|90554.8|90612.4|90540.4|90617.7|90554.8|90598.4|90540.4|23
1639353370000|2021-12-12 23:56:10|90613.7|90537.1|90609.1|90538.8|90613.7|90549.9|90598|90537.1|20
1639353380000|2021-12-12 23:56:20|90610.1|90537.4|90612.5|90534.2|90612.5|90548.9|90598.9|90533.9|13
1639353390000|2021-12-12 23:56:30|90611.3|90535|90609.9|90537.7|90619.4|90548.9|90598.9|90527.6|13
1639353400000|2021-12-12 23:56:40|90611.4|90535.7|90613.6|90532.5|90613.6|90535.8|90608.3|90532.1|9
1639353410000|2021-12-12 23:56:50|90613|90534.1|90608.6|90536.3|90613.6|90536.7|90608.6|90532.6|18
1639353420000|2021-12-12 23:57:00|90609.2|90535.6|90598.5|90548.5|90612|90548.5|90598.4|90534.5|16
1639353430000|2021-12-12 23:57:10|90597.6|90547.6|90599.7|90549.7|90611.1|90549.7|90597.6|90536.6|21
1639353440000|2021-12-12 23:57:20|90599.6|90549.6|90600.3|90550.3|90609.9|90550.4|90599.2|90539.4|17
1639353450000|2021-12-12 23:57:30|90600.1|90550.1|90600.6|90550.6|90613.1|90550.7|90598.4|90538|23
1639353460000|2021-12-12 23:57:40|90600.3|90550.3|90600.6|90550.6|90613.3|90551.2|90600.1|90539.2|13
1639353470000|2021-12-12 23:57:50|90611.8|90540.6|90612.3|90539.1|90612.4|90550.4|90599.1|90538.9|7
1639353480000|2021-12-12 23:58:00|90613.7|90538.5|90599.3|90549.3|90613.7|90550.4|90598.2|90538.5|15
1639353490000|2021-12-12 23:58:10|90611.3|90538.2|90598.8|90548.8|90611.3|90549.4|90598.5|90537.8|16
1639353500000|2021-12-12 23:58:20|90598.6|90548.6|90599.1|90549.1|90599.2|90549.2|90597.9|90547.9|19
1639353510000|2021-12-12 23:58:30|90610.3|90540.3|90596.3|90546.3|90610.3|90550.2|90595.3|90540.3|10
1639353520000|2021-12-12 23:58:40|90597|90547|90610.9|90536.9|90611.8|90547|90597|90534.7|6
1639353530000|2021-12-12 23:58:50|90615.1|90534|90594.5|90544.5|90615.1|90548.6|90594.5|90534|17
1639353540000|2021-12-12 23:59:00|90594.9|90544.9|90595.7|90545.7|90595.7|90545.7|90594.4|90544.4|12
1639353550000|2021-12-12 23:59:10|90595.4|90545.4|90599.4|90549.4|90605.2|90550.1|90595|90534.4|24
1639353560000|2021-12-12 23:59:20|90599.6|90549.6|90600|90550|90611.4|90550|90599.3|90538.2|10
1639353570000|2021-12-12 23:59:30|90609.5|90539.3|90598.7|90548.7|90609.5|90549.9|90598.5|90539.3|13
1639353580000|2021-12-12 23:59:40|90598.8|90548.8|90599.8|90549.8|90600|90550|90598.7|90548.7|18
1639353590000|2021-12-12 23:59:50|90599.7|90549.7|90600.3|90550.3|90600.3|90550.3|90598.9|90548.9|13
1639353600000|2021-12-13 00:00:00|90599.9|90549.9|90607.5|90557.5|90619.9|90557.5|90599.9|90544.2|36
1639353610000|2021-12-13 00:00:10|90609|90559|90605.1|90555.1|90609|90559|90605.1|90555.1|34
1639353620000|2021-12-13 00:00:20|90605.2|90555.2|90607.7|90557.7|90607.9|90557.9|90603.5|90553.5|45
1639353630000|2021-12-13 00:00:30|90607.6|90557.6|90609.3|90559.3|90609.5|90559.5|90607.6|90557.6|20
1639353640000|2021-12-13 00:00:40|90609.4|90559.4|90617.2|90567.2|90617.2|90567.2|90607.5|90557.5|61
1639353650000|2021-12-13 00:00:50|90617.6|90567.6|90623.7|90573.7|90638.9|90577.5|90617.5|90554.9|74
1639353660000|2021-12-13 00:01:00|90623.8|90573.8|90624.7|90574.7|90626.4|90576.4|90619.3|90569.3|65
1639353670000|2021-12-13 00:01:10|90624.9|90574.9|90625.7|90575.7|90626.1|90576.1|90623.9|90573.9|51
1639353680000|2021-12-13 00:01:20|90624.7|90574.7|90627.9|90577.9|90627.9|90577.9|90622.1|90572.1|35
1639353690000|2021-12-13 00:01:30|90628|90578|90628.2|90578.2|90628.6|90578.6|90627.2|90577.2|39
1639353700000|2021-12-13 00:01:40|90628.3|90578.3|90627.6|90577.6|90628.4|90578.4|90627.1|90577.1|11
1639353710000|2021-12-13 00:01:50|90627.5|90577.5|90626.2|90576.2|90628|90578|90625.9|90575.9|31
1639353720000|2021-12-13 00:02:00|90626.4|90576.4|90625.1|90575.1|90626.9|90576.9|90624|90574|34
1639353730000|2021-12-13 00:02:10|90625.3|90575.3|90626.4|90576.4|90627.2|90577.2|90625.1|90575.1|13
1639353740000|2021-12-13 00:02:20|90626.1|90576.1|90626.3|90576.3|90626.5|90576.5|90625.5|90575.5|17
1639353750000|2021-12-13 00:02:30|90626.9|90576.9|90632.8|90582.8|90633.7|90583.7|90626.8|90576.8|30
1639353760000|2021-12-13 00:02:40|90635.3|90585.3|90630.9|90580.9|90635.3|90585.3|90630.9|90580.9|26
1639353770000|2021-12-13 00:02:50|90630.8|90580.8|90635.8|90585.8|90637.1|90587.1|90630.8|90580.8|64
1639353780000|2021-12-13 00:03:00|90636.5|90586.5|90642.5|90592.5|90642.7|90592.7|90635.4|90585.4|62
1639353790000|2021-12-13 00:03:10|90642.3|90592.3|90626.5|90576.5|90642.5|90592.5|90626.5|90576.5|65
1639353800000|2021-12-13 00:03:20|90626.7|90576.7|90627.5|90577.5|90641.8|90577.7|90625.8|90557.5|20
1639353810000|2021-12-13 00:03:30|90627|90577|90626.6|90576.6|90627|90577|90625|90575|37
1639353820000|2021-12-13 00:03:40|90626.7|90576.7|90625.5|90575.5|90627.8|90577.8|90625.1|90575.1|48
1639353830000|2021-12-13 00:03:50|90625.2|90575.2|90620.6|90570.6|90625.3|90575.3|90618.9|90568.9|77
1639353840000|2021-12-13 00:04:00|90620.3|90570.3|90627.4|90577.4|90630.2|90580.2|90618.8|90568.8|71
1639353850000|2021-12-13 00:04:10|90627.3|90577.3|90624.3|90574.3|90628.2|90578.2|90624.3|90574.3|43
1639353860000|2021-12-13 00:04:20|90624.4|90574.4|90624|90574|90624.5|90574.5|90623.3|90573.3|38
1639353870000|2021-12-13 00:04:30|90623.7|90573.7|90622.9|90572.9|90625.1|90575.1|90622.4|90572.4|71
1639353880000|2021-12-13 00:04:40|90623.1|90573.1|90620.7|90570.7|90623.9|90573.9|90619.8|90569.8|75
1639353890000|2021-12-13 00:04:50|90620.4|90570.4|90621.8|90571.8|90622.5|90572.5|90620.1|90570.1|67
1639353900000|2021-12-13 00:05:00|90621.7|90571.7|90623.4|90573.4|90626|90576|90620.4|90570.4|66
1639353910000|2021-12-13 00:05:10|90623.9|90573.9|90624.3|90574.3|90624.3|90574.3|90622|90572|30
1639353920000|2021-12-13 00:05:20|90623.1|90573.1|90624.1|90574.1|90624.4|90574.4|90622.9|90572.9|35
1639353930000|2021-12-13 00:05:30|90623.5|90573.5|90622.2|90572.2|90624.7|90574.7|90622|90572|63
1639353940000|2021-12-13 00:05:40|90622.3|90572.3|90621.7|90571.7|90624.4|90574.4|90619.4|90569.4|70
1639353950000|2021-12-13 00:05:50|90620.9|90570.9|90620.2|90570.2|90621.6|90571.6|90618.4|90568.4|65
1639353960000|2021-12-13 00:06:00|90620|90570|90628.7|90578.7|90630.9|90580.9|90620|90570|67
1639353970000|2021-12-13 00:06:10|90629.5|90579.5|90628.9|90578.9|90629.6|90579.6|90627.7|90577.7|66
1639353980000|2021-12-13 00:06:20|90629|90579|90624.7|90574.7|90629|90579|90623.3|90573.3|63
1639353990000|2021-12-13 00:06:30|90624.6|90574.6|90621.8|90571.8|90624.6|90574.6|90619.9|90569.9|61
1639354000000|2021-12-13 00:06:40|90622.2|90572.2|90622|90572|90623.7|90573.7|90620.5|90570.5|72
1639354010000|2021-12-13 00:06:50|90622.9|90572.9|90622.7|90572.7|90623.5|90573.5|90621.8|90571.8|58
1639354020000|2021-12-13 00:07:00|90623|90573|90622|90572|90623.6|90573.6|90621.2|90571.2|59
1639354030000|2021-12-13 00:07:10|90622.2|90572.2|90620.8|90570.8|90623.7|90573.7|90619.1|90569.1|68
1639354040000|2021-12-13 00:07:20|90620.4|90570.4|90620.9|90570.9|90621.8|90571.8|90619.7|90569.7|59
1639354050000|2021-12-13 00:07:30|90620.8|90570.8|90617.3|90567.3|90622.1|90572.1|90617.3|90567.3|65
1639354060000|2021-12-13 00:07:40|90617|90567|90621|90571|90621|90571|90615.9|90565.9|66
1639354070000|2021-12-13 00:07:50|90621.1|90571.1|90620.2|90570.2|90621.4|90571.4|90619.1|90569.1|73
1639354080000|2021-12-13 00:08:00|90620.9|90570.9|90620.5|90570.5|90621.5|90571.5|90619.5|90569.5|69
1639354090000|2021-12-13 00:08:10|90620.9|90570.9|90619.8|90569.8|90620.9|90570.9|90618.4|90568.4|35
1639354100000|2021-12-13 00:08:20|90619.7|90569.7|90615.3|90565.3|90620.9|90570.9|90615.3|90565.3|38
1639354110000|2021-12-13 00:08:30|90611.2|90561.2|90606.7|90556.7|90618.1|90561.2|90606.4|90546.5|37
1639354120000|2021-12-13 00:08:40|90606.9|90556.9|90608.6|90558.6|90609.1|90559.1|90606.6|90556.6|36
1639354130000|2021-12-13 00:08:50|90608.7|90558.7|90606.1|90556.1|90608.8|90558.8|90605.4|90555.4|45
1639354140000|2021-12-13 00:09:00|90606|90556|90604.4|90554.4|90606.2|90556.2|90603.7|90553.7|50
1639354150000|2021-12-13 00:09:10|90605.2|90555.2|90608.8|90558.8|90608.9|90558.9|90604.5|90554.5|47
1639354160000|2021-12-13 00:09:20|90608.7|90558.7|90608.7|90558.7|90609.7|90559.7|90608|90558|46
1639354170000|2021-12-13 00:09:30|90609|90559|90608.1|90558.1|90609.3|90559.3|90607.4|90557.4|46
1639354180000|2021-12-13 00:09:40|90608|90558|90607.7|90557.7|90608.4|90558.4|90607.3|90557.3|45
1639354190000|2021-12-13 00:09:50|90607.9|90557.9|90606.8|90556.8|90608.7|90558.7|90606.8|90556.8|47
1639354200000|2021-12-13 00:10:00|90607.3|90557.3|90602.1|90552.1|90613|90559|90599.5|90536.4|47
1639354210000|2021-12-13 00:10:10|90601.4|90551.4|90598.4|90548.4|90602.7|90552.7|90598.4|90548.4|53
1639354220000|2021-12-13 00:10:20|90599|90549|90593.8|90543.8|90599|90549|90593|90543|24
1639354230000|2021-12-13 00:10:30|90594|90544|90596.4|90546.4|90608.4|90547.4|90593.3|90536|31
1639354240000|2021-12-13 00:10:40|90596.3|90546.3|90595.8|90545.8|90598.1|90548.1|90595.7|90545.7|47
1639354250000|2021-12-13 00:10:50|90595.9|90545.9|90596.6|90546.6|90597.7|90547.7|90595.8|90545.8|46
1639354260000|2021-12-13 00:11:00|90596.7|90546.7|90598|90548|90598.2|90548.2|90596.6|90546.6|24
1639354270000|2021-12-13 00:11:10|90597.3|90547.3|90594.4|90544.4|90598.1|90548.1|90594|90544|65
1639354280000|2021-12-13 00:11:20|90594.2|90544.2|90594.5|90544.5|90594.6|90544.6|90592.5|90542.5|26
1639354290000|2021-12-13 00:11:30|90594.4|90544.4|90590.2|90540.2|90595.2|90545.2|90589.9|90539.9|51
1639354300000|2021-12-13 00:11:40|90589.1|90539.1|90594.3|90544.3|90594.3|90544.3|90589.1|90539.1|52
1639354310000|2021-12-13 00:11:50|90593.1|90543.1|90594.8|90544.8|90595.2|90545.2|90592.9|90542.9|65
1639354320000|2021-12-13 00:12:00|90595|90545|90594.1|90544.1|90595.1|90545.1|90594|90544|41
1639354330000|2021-12-13 00:12:10|90594.3|90544.3|90595.5|90545.5|90595.5|90545.5|90594.2|90544.2|16
1639354340000|2021-12-13 00:12:20|90595.4|90545.4|90595.9|90545.9|90596.1|90546.1|90595.2|90545.2|13
1639354350000|2021-12-13 00:12:30|90595.2|90545.2|90590|90540|90606.8|90549.3|90589.5|90532.8|21
1639354360000|2021-12-13 00:12:40|90589.5|90539.5|90591.2|90541.2|90593|90543|90589.5|90539.5|28
1639354370000|2021-12-13 00:12:50|90591.3|90541.3|90595.1|90545.1|90595.7|90545.7|90591.3|90541.3|32
1639354380000|2021-12-13 00:13:00|90594.9|90544.9|90580.3|90530.3|90595.2|90545.2|90580|90530|50
1639354390000|2021-12-13 00:13:10|90580.2|90530.2|90576.2|90526.2|90580.6|90538.7|90563.6|90523.5|49
1639354400000|2021-12-13 00:13:20|90577|90527|90591.3|90541.3|90591.6|90541.6|90576.5|90526.5|41
1639354410000|2021-12-13 00:13:30|90591.7|90541.7|90593.6|90543.6|90599.3|90549.3|90591.7|90541.7|44
1639354420000|2021-12-13 00:13:40|90593.7|90543.7|90593.2|90543.2|90595.2|90545.2|90593.1|90543.1|17
1639354430000|2021-12-13 00:13:50|90593|90543|90592.5|90542.5|90593|90543|90592|90542|10
1639354440000|2021-12-13 00:14:00|90592.6|90542.6|90591.7|90541.7|90592.6|90542.6|90591.7|90541.7|18
1639354450000|2021-12-13 00:14:10|90591.8|90541.8|90592.9|90542.9|90602.4|90542.9|90590.6|90531.5|14
1639354460000|2021-12-13 00:14:20|90592.7|90542.7|90593.4|90543.4|90603.3|90543.4|90592.7|90533.3|6
1639354470000|2021-12-13 00:14:30|90593.5|90543.5|90602.9|90531.2|90605.4|90543.5|90593.5|90528.7|8
1639354480000|2021-12-13 00:14:40|90593.9|90543.9|90592.2|90542.2|90593.9|90543.9|90591.8|90541.8|17
1639354490000|2021-12-13 00:14:50|90592.7|90542.7|90592.6|90542.6|90592.9|90542.9|90592.2|90542.2|9
1639354500000|2021-12-13 00:15:00|90592.4|90542.4|90591.8|90541.8|90592.6|90542.6|90590|90540|41
1639354510000|2021-12-13 00:15:10|90591.9|90541.9|90594.4|90544.4|90595.5|90545.5|90591.6|90541.6|56
1639354520000|2021-12-13 00:15:20|90593.9|90543.9|90593.6|90543.6|90594.4|90544.4|90593.2|90543.2|21
1639354530000|2021-12-13 00:15:30|90593.7|90543.7|90594.6|90544.6|90594.6|90544.6|90593.7|90543.7|12
1639354540000|2021-12-13 00:15:40|90594.5|90544.5|90595.7|90545.7|90596|90546|90594.1|90544.1|20
1639354550000|2021-12-13 00:15:50|90595.8|90545.8|90595.6|90545.6|90596.4|90546.4|90595.6|90545.6|18
1639354560000|2021-12-13 00:16:00|90595.1|90545.1|90595.4|90545.4|90595.5|90545.5|90594.6|90544.6|19
1639354570000|2021-12-13 00:16:10|90596|90546|90611.4|90537.4|90611.4|90548.9|90595.6|90537.4|15
1639354580000|2021-12-13 00:16:20|90610.9|90537.6|90597.6|90547.6|90610.9|90549.3|90597.6|90537.6|17
1639354590000|2021-12-13 00:16:30|90598.8|90548.8|90598.5|90548.5|90598.8|90548.8|90596.6|90546.6|17
1639354600000|2021-12-13 00:16:40|90598.4|90548.4|90598.2|90548.2|90598.9|90548.9|90598.2|90548.2|9
1639354610000|2021-12-13 00:16:50|90598.5|90548.5|90598.1|90548.1|90598.5|90548.5|90598|90548|8
1639354620000|2021-12-13 00:17:00|90598|90548|90599.1|90549.1|90599.1|90549.1|90597.9|90547.9|15
1639354630000|2021-12-13 00:17:10|90598.5|90548.5|90601.1|90551.1|90601.4|90551.4|90598.5|90548.5|20
1639354640000|2021-12-13 00:17:20|90601.3|90551.3|90601.7|90551.7|90602.4|90552.4|90601.2|90551.2|9
1639354650000|2021-12-13 00:17:30|90601.6|90551.6|90600.1|90550.1|90601.9|90551.9|90600.1|90550.1|13
1639354660000|2021-12-13 00:17:40|90600.2|90550.2|90601.5|90551.5|90601.7|90551.7|90600.2|90550.2|11
1639354670000|2021-12-13 00:17:50|90601.4|90551.4|90603.4|90553.4|90603.4|90553.4|90600.5|90550.5|17
1639354680000|2021-12-13 00:18:00|90603.3|90553.3|90602.4|90552.4|90613.2|90553.5|90602.1|90542.8|19
1639354690000|2021-12-13 00:18:10|90602.1|90552.1|90602.7|90552.7|90602.7|90552.7|90602.1|90552.1|15
1639354700000|2021-12-13 00:18:20|90602.6|90552.6|90603.4|90553.4|90603.4|90553.4|90602.4|90552.4|12
1639354710000|2021-12-13 00:18:30|90602.7|90552.7|90603.4|90553.4|90603.7|90553.7|90602.7|90552.7|13
1639354720000|2021-12-13 00:18:40|90603.7|90553.7|90602.2|90552.2|90603.8|90553.8|90602.2|90552.2|7
1639354730000|2021-12-13 00:18:50|90602.1|90552.1|90601.9|90551.9|90602.4|90552.4|90601.7|90551.7|10
1639354740000|2021-12-13 00:19:00|90602|90552|90601.8|90551.8|90602.7|90552.7|90601.2|90551.2|24
1639354750000|2021-12-13 00:19:10|90602.4|90552.4|90602|90552|90602.4|90552.4|90601.4|90551.4|16
1639354760000|2021-12-13 00:19:20|90602.2|90552.2|90601.5|90551.5|90602.2|90552.2|90601.5|90551.5|7
1639354770000|2021-12-13 00:19:30|90601.2|90551.2|90602.4|90552.4|90602.4|90552.4|90600.1|90550.1|24
1639354780000|2021-12-13 00:19:40|90602.2|90552.2|90601.5|90551.5|90602.7|90552.7|90600.5|90550.5|29
1639354790000|2021-12-13 00:19:50|90602.2|90552.2|90606.6|90556.6|90607.2|90557.2|90601.2|90551.2|26
1639354800000|2021-12-13 00:20:00|90606.7|90556.7|90606.9|90556.9|90607.9|90570.2|90594.3|90556.4|26
1639354810000|2021-12-13 00:20:10|90606|90556|90603.4|90553.4|90606|90556|90603.4|90553.4|20
1639354820000|2021-12-13 00:20:20|90604.1|90554.1|90601.7|90551.7|90604.2|90554.2|90601.6|90551.6|13
1639354830000|2021-12-13 00:20:30|90602.1|90552.1|90603.4|90553.4|90603.5|90553.5|90601.4|90551.4|9
1639354840000|2021-12-13 00:20:40|90603.2|90553.2|90601.1|90551.1|90603.2|90553.2|90600.4|90550.4|26
1639354850000|2021-12-13 00:20:50|90601.3|90551.3|90601.8|90551.8|90602.1|90552.1|90601.1|90551.1|17
1639354860000|2021-12-13 00:21:00|90601.9|90551.9|90610.5|90560.5|90610.6|90560.6|90601.9|90551.9|27
1639354870000|2021-12-13 00:21:10|90610.2|90560.2|90611.8|90561.8|90611.8|90561.8|90609.9|90559.9|19
1639354880000|2021-12-13 00:21:20|90611.7|90561.7|90611.2|90561.2|90611.7|90561.7|90610.7|90560.7|12
1639354890000|2021-12-13 00:21:30|90611|90561|90611.4|90561.4|90611.4|90561.4|90610.9|90560.9|9
1639354900000|2021-12-13 00:21:40|90611.5|90561.5|90611.2|90561.2|90611.5|90561.5|90610.7|90560.7|14
1639354910000|2021-12-13 00:21:50|90611.1|90561.1|90609.2|90559.2|90611.3|90561.3|90609.1|90559.1|28
1639354920000|2021-12-13 00:22:00|90609.1|90559.1|90604.9|90554.9|90609.1|90559.1|90604.9|90554.9|24
1639354930000|2021-12-13 00:22:10|90605|90555|90603.3|90553.3|90615.3|90557.4|90603.3|90544.5|24
1639354940000|2021-12-13 00:22:20|90603.5|90553.5|90605.9|90555.9|90605.9|90555.9|90603.5|90553.5|16
1639354950000|2021-12-13 00:22:30|90605.8|90555.8|90604.3|90554.3|90605.9|90555.9|90604.3|90554.3|14
1639354960000|2021-12-13 00:22:40|90603.9|90553.9|90606|90556|90606.8|90556.8|90603.9|90553.9|21
1639354970000|2021-12-13 00:22:50|90606.4|90556.4|90606.9|90556.9|90607.3|90557.3|90606.4|90556.4|16
1639354980000|2021-12-13 00:23:00|90606.8|90556.8|90602.3|90552.3|90607.1|90557.1|90601.7|90551.7|21
1639354990000|2021-12-13 00:23:10|90595.5|90545.5|90590.3|90540.3|90595.5|90545.5|90589.6|90539.6|36
1639355000000|2021-12-13 00:23:20|90590.7|90540.7|90583.9|90533.9|90590.7|90540.7|90582.2|90532.2|38
1639355010000|2021-12-13 00:23:30|90583.8|90533.8|90592.1|90542.1|90592.4|90542.4|90582.3|90532.3|19
1639355020000|2021-12-13 00:23:40|90592|90542|90613.7|90563.7|90623.3|90564.7|90592|90542|31
1639355030000|2021-12-13 00:23:50|90613.5|90563.5|90607.2|90557.2|90614.3|90564.3|90606.7|90556.7|20
1639355040000|2021-12-13 00:24:00|90607|90557|90606.4|90556.4|90607.2|90557.2|90606.4|90556.4|8
1639355050000|2021-12-13 00:24:10|90606.3|90556.3|90606.7|90556.7|90616.5|90557.1|90605.3|90545.4|17
1639355060000|2021-12-13 00:24:20|90607.2|90557.2|90606.1|90556.1|90607.2|90557.2|90605.8|90555.8|15
1639355070000|2021-12-13 00:24:30|90606.5|90556.5|90608|90558|90608|90558|90605.7|90555.7|13
1639355080000|2021-12-13 00:24:40|90607.7|90557.7|90604.4|90554.4|90607.7|90557.7|90602.9|90552.9|32
1639355090000|2021-12-13 00:24:50|90604.8|90554.8|90606.9|90556.9|90607.1|90557.1|90604.8|90554.8|11
1639355100000|2021-12-13 00:25:00|90607|90557|90608.1|90558.1|90608.8|90558.8|90606.7|90556.7|47
1639355110000|2021-12-13 00:25:10|90608.2|90558.2|90607.8|90557.8|90609.2|90559.2|90607.8|90557.8|39
1639355120000|2021-12-13 00:25:20|90608|90558|90609.6|90559.6|90609.7|90559.7|90607.9|90557.9|33
1639355130000|2021-12-13 00:25:30|90609.3|90559.3|90610.5|90560.5|90611.6|90561.6|90609.3|90559.3|25
1639355140000|2021-12-13 00:25:40|90610.6|90560.6|90611.1|90561.1|90611.1|90561.1|90610.2|90560.2|24
1639355150000|2021-12-13 00:25:50|90611|90561|90607.9|90557.9|90611.1|90561.1|90607.9|90557.9|18
1639355160000|2021-12-13 00:26:00|90607.8|90557.8|90607.5|90557.5|90607.9|90557.9|90606.7|90556.7|13
1639355170000|2021-12-13 00:26:10|90607.4|90557.4|90609.5|90559.5|90609.6|90559.6|90607.3|90557.3|18
1639355180000|2021-12-13 00:26:20|90609.4|90559.4|90610.6|90560.6|90611.2|90561.2|90609.4|90559.4|19
1639355190000|2021-12-13 00:26:30|90610.5|90560.5|90610.5|90560.5|90610.8|90560.8|90609.1|90559.1|17
1639355200000|2021-12-13 00:26:40|90610|90560|90609.9|90559.9|90610.7|90560.7|90609.9|90559.9|11
1639355210000|2021-12-13 00:26:50|90610.1|90560.1|90611.1|90561.1|90611.2|90561.2|90610.1|90560.1|9
1639355220000|2021-12-13 00:27:00|90610.9|90560.9|90609.8|90559.8|90610.9|90560.9|90609.6|90559.6|18
1639355230000|2021-12-13 00:27:10|90609.9|90559.9|90610.1|90560.1|90610.1|90560.1|90609.3|90559.3|12
1639355240000|2021-12-13 00:27:20|90610|90560|90609.7|90559.7|90612.4|90562.4|90609.2|90559.2|25
1639355250000|2021-12-13 00:27:30|90609.9|90559.9|90609.8|90559.8|90619.2|90559.9|90609.1|90547.1|10
1639355260000|2021-12-13 00:27:40|90610.4|90560.4|90610.4|90560.4|90610.4|90560.4|90609.3|90559.3|7
1639355270000|2021-12-13 00:27:50|90610.5|90560.5|90611.3|90561.3|90612|90562|90610.5|90560.5|9
1639355280000|2021-12-13 00:28:00|90611.6|90561.6|90610.6|90560.6|90611.6|90561.6|90610.5|90560.5|7
1639355290000|2021-12-13 00:28:10|90610.8|90560.8|90610.3|90560.3|90623.4|90562.4|90610.3|90549.2|10
1639355300000|2021-12-13 00:28:20|90610.2|90560.2|90607.4|90557.4|90611|90561|90607.2|90557.2|20
1639355310000|2021-12-13 00:28:30|90607.3|90557.3|90607.4|90557.4|90608.1|90558.1|90606.9|90556.9|15
1639355320000|2021-12-13 00:28:40|90607.7|90557.7|90606|90556|90607.7|90557.7|90605.7|90555.7|11
1639355330000|2021-12-13 00:28:50|90605.7|90555.7|90609.1|90559.1|90609.7|90559.7|90605.7|90555.7|26
1639355340000|2021-12-13 00:29:00|90609|90559|90605.9|90555.9|90609.7|90559.7|90605.6|90555.6|27
1639355350000|2021-12-13 00:29:10|90605.8|90555.8|90606.4|90556.4|90607.2|90557.2|90605.7|90555.7|16
1639355360000|2021-12-13 00:29:20|90606.3|90556.3|90603.7|90553.7|90606.5|90556.5|90603.5|90553.5|18
1639355370000|2021-12-13 00:29:30|90603.6|90553.6|90603.9|90553.9|90604.2|90554.2|90603|90553|16
1639355380000|2021-12-13 00:29:40|90604.2|90554.2|90604.2|90554.2|90604.4|90554.4|90603.9|90553.9|10
1639355390000|2021-12-13 00:29:50|90603.9|90553.9|90603.6|90553.6|90604|90554|90602.9|90552.9|19
1639355400000|2021-12-13 00:30:00|90603.5|90553.5|90604.5|90554.5|90604.6|90554.6|90602.9|90552.9|22
1639355410000|2021-12-13 00:30:10|90604.6|90554.6|90604.2|90554.2|90604.7|90554.7|90604.2|90554.2|9
1639355420000|2021-12-13 00:30:20|90604.3|90554.3|90605|90555|90605|90555|90604.3|90554.3|10
1639355430000|2021-12-13 00:30:30|90605.1|90555.1|90606.3|90556.3|90619.5|90556.8|90604.9|90544.8|12
1639355440000|2021-12-13 00:30:40|90606.9|90556.9|90606.7|90556.7|90617.6|90557.3|90606.6|90546.5|11
1639355450000|2021-12-13 00:30:50|90607|90557|90606.2|90556.2|90607|90557|90606.2|90556.2|9
1639355460000|2021-12-13 00:31:00|90606.1|90556.1|90605.2|90555.2|90607.3|90557.3|90604.1|90554.1|24
1639355470000|2021-12-13 00:31:10|90605.3|90555.3|90604.7|90554.7|90605.5|90555.5|90604.7|90554.7|9
1639355480000|2021-12-13 00:31:20|90604.5|90554.5|90606.4|90556.4|90606.4|90556.4|90604.2|90554.2|9
1639355490000|2021-12-13 00:31:30|90606.1|90556.1|90606.1|90556.1|90606.3|90556.3|90605.7|90555.7|9
1639355500000|2021-12-13 00:31:40|90606.5|90556.5|90607.5|90557.5|90607.5|90557.5|90606.5|90556.5|10
1639355510000|2021-12-13 00:31:50|90607.4|90557.4|90607.2|90557.2|90607.7|90557.7|90606.8|90556.8|18
1639355520000|2021-12-13 00:32:00|90606.9|90556.9|90607|90557|90607|90557|90606.6|90556.6|12
1639355530000|2021-12-13 00:32:10|90606.9|90556.9|90607.7|90557.7|90607.7|90557.7|90606.3|90556.3|17
1639355540000|2021-12-13 00:32:20|90607.6|90557.6|90607.4|90557.4|90607.7|90557.7|90606.6|90556.6|12
1639355550000|2021-12-13 00:32:30|90607.3|90557.3|90607.7|90557.7|90607.9|90557.9|90607.3|90557.3|8
1639355560000|2021-12-13 00:32:40|90606.9|90556.9|90594.3|90569.3|90607.2|90569.5|90593.9|90556.7|7
1639355570000|2021-12-13 00:32:50|90594.4|90569.4|90607.6|90557.6|90607.8|90569.4|90594.4|90556.8|16
1639355580000|2021-12-13 00:33:00|90608|90558|90606.4|90556.4|90608|90558|90606.1|90556.1|23
1639355590000|2021-12-13 00:33:10|90606.3|90556.3|90608.7|90558.7|90608.7|90558.7|90606|90556|20
1639355600000|2021-12-13 00:33:20|90609|90559|90607.9|90557.9|90612.6|90562.6|90607.1|90557.1|37
1639355610000|2021-12-13 00:33:30|90607.8|90557.8|90608.1|90558.1|90608.5|90558.5|90607.7|90557.7|23
1639355620000|2021-12-13 00:33:40|90608.4|90558.4|90608.2|90558.2|90608.5|90558.5|90607.7|90557.7|22
1639355630000|2021-12-13 00:33:50|90608.1|90558.1|90606.6|90556.6|90608.1|90558.1|90606.5|90556.5|26
1639355640000|2021-12-13 00:34:00|90606.8|90556.8|90607.9|90557.9|90607.9|90557.9|90606.8|90556.8|14
1639355650000|2021-12-13 00:34:10|90607.7|90557.7|90607.3|90557.3|90608.1|90558.1|90607.3|90557.3|14
1639355660000|2021-12-13 00:34:20|90607.4|90557.4|90607.5|90557.5|90607.8|90557.8|90606.9|90556.9|22
1639355670000|2021-12-13 00:34:30|90607.4|90557.4|90607.5|90557.5|90607.9|90557.9|90607.4|90557.4|12
1639355680000|2021-12-13 00:34:40|90607.4|90557.4|90608.7|90558.7|90608.7|90558.7|90607.4|90557.4|16
1639355690000|2021-12-13 00:34:50|90608.6|90558.6|90609|90559|90609.2|90559.2|90608.5|90558.5|15
1639355700000|2021-12-13 00:35:00|90609.1|90559.1|90609.8|90559.8|90609.8|90559.8|90607.7|90557.7|25
1639355710000|2021-12-13 00:35:10|90609.6|90559.6|90609.4|90559.4|90610.4|90560.4|90609.3|90559.3|15
1639355720000|2021-12-13 00:35:20|90609.3|90559.3|90609.8|90559.8|90609.9|90559.9|90608.8|90558.8|14
1639355730000|2021-12-13 00:35:30|90609.6|90559.6|90609.6|90559.6|90610.6|90560.6|90609|90559|15
1639355740000|2021-12-13 00:35:40|90609.7|90559.7|90611.1|90561.1|90611.1|90561.1|90609.6|90559.6|26
1639355750000|2021-12-13 00:35:50|90610.8|90560.8|90610|90560|90611.2|90561.2|90609.3|90559.3|16
1639355760000|2021-12-13 00:36:00|90610.1|90560.1|90610.2|90560.2|90610.5|90560.5|90610|90560|6
1639355770000|2021-12-13 00:36:10|90610.1|90560.1|90611.3|90561.3|90612|90562|90610.1|90560.1|20
1639355780000|2021-12-13 00:36:20|90611.2|90561.2|90607.4|90557.4|90611.2|90570|90595|90557|25
1639355790000|2021-12-13 00:36:30|90606.5|90556.5|90607.6|90557.6|90607.9|90557.9|90605.2|90555.2|26
1639355800000|2021-12-13 00:36:40|90607.7|90557.7|90607.6|90557.6|90607.9|90557.9|90607.1|90557.1|9
1639355810000|2021-12-13 00:36:50|90606.6|90556.6|90607.2|90557.2|90607.3|90557.3|90606.6|90556.6|11
1639355820000|2021-12-13 00:37:00|90607.3|90557.3|90606.6|90556.6|90607.6|90557.6|90605.7|90555.7|17
1639355830000|2021-12-13 00:37:10|90603.9|90553.9|90591.4|90541.4|90604.1|90554.1|90591.4|90541.4|35
1639355840000|2021-12-13 00:37:20|90591.3|90541.3|90576.7|90526.7|90592.9|90542.9|90576.7|90515.3|27
1639355850000|2021-12-13 00:37:30|90576.8|90526.8|90577.2|90527.2|90577.8|90527.8|90576.5|90526.5|17
1639355860000|2021-12-13 00:37:40|90577.3|90527.3|90597.4|90547.4|90611.3|90549.5|90577.3|90527.3|35
1639355870000|2021-12-13 00:37:50|90597|90547|90609.1|90559.1|90621|90559.2|90596.1|90536.9|40
1639355880000|2021-12-13 00:38:00|90609|90559|90604.4|90554.4|90613.7|90563.7|90604.4|90554.4|24
1639355890000|2021-12-13 00:38:10|90604.5|90554.5|90603.9|90553.9|90604.5|90554.5|90603.5|90553.5|10
1639355900000|2021-12-13 00:38:20|90604.5|90554.5|90602.4|90552.4|90604.5|90554.5|90602.4|90552.4|16
1639355910000|2021-12-13 00:38:30|90602.3|90552.3|90603.8|90553.8|90604.7|90554.7|90602.3|90552.3|10
1639355920000|2021-12-13 00:38:40|90604.4|90554.4|90604|90554|90621.2|90554.6|90603.2|90537.9|16
1639355930000|2021-12-13 00:38:50|90603.6|90553.6|90604.3|90554.3|90605.1|90555.1|90603.6|90553.6|19
1639355940000|2021-12-13 00:39:00|90604.5|90554.5|90606.7|90556.7|90606.7|90556.7|90604.5|90554.5|20
1639355950000|2021-12-13 00:39:10|90606.4|90556.4|90606.5|90556.5|90607|90557|90606.3|90556.3|14
1639355960000|2021-12-13 00:39:20|90606.9|90556.9|90604.1|90554.1|90607.2|90557.2|90603.9|90553.9|24
1639355970000|2021-12-13 00:39:30|90604.2|90554.2|90605.6|90555.6|90606.5|90556.5|90602|90552|43
1639355980000|2021-12-13 00:39:40|90605.9|90555.9|90602.4|90552.4|90606.1|90556.1|90601.9|90551.9|33
1639355990000|2021-12-13 00:39:50|90602.5|90552.5|90601.4|90551.4|90602.5|90552.5|90601.4|90551.4|6
1639356000000|2021-12-13 00:40:00|90601.7|90551.7|90604.7|90554.7|90606.9|90556.9|90601.2|90551.2|25
1639356010000|2021-12-13 00:40:10|90604.8|90554.8|90605.2|90555.2|90607|90557|90604.4|90554.4|29
1639356020000|2021-12-13 00:40:20|90605.8|90555.8|90602.9|90552.9|90606.5|90556.5|90602.9|90552.9|34
1639356030000|2021-12-13 00:40:30|90603.1|90553.1|90604.9|90554.9|90604.9|90554.9|90602.7|90552.7|24
1639356040000|2021-12-13 00:40:40|90605|90555|90604.8|90554.8|90605.3|90555.3|90604.5|90554.5|24
1639356050000|2021-12-13 00:40:50|90604.5|90554.5|90606.2|90556.2|90607.6|90557.6|90604.3|90554.3|42
1639356060000|2021-12-13 00:41:00|90606.6|90556.6|90604.7|90554.7|90606.7|90556.7|90604.7|90554.7|25
1639356070000|2021-12-13 00:41:10|90604.8|90554.8|90603.6|90553.6|90605.5|90555.5|90603.6|90553.6|26
1639356080000|2021-12-13 00:41:20|90603.7|90553.7|90604.3|90554.3|90604.7|90554.7|90603.2|90553.2|26
1639356090000|2021-12-13 00:41:30|90604.2|90554.2|90604.6|90554.6|90605|90555|90604.2|90554.2|20
1639356100000|2021-12-13 00:41:40|90604.3|90554.3|90604.8|90554.8|90604.9|90554.9|90604.3|90554.3|22
1639356110000|2021-12-13 00:41:50|90604.7|90554.7|90604.5|90554.5|90604.8|90554.8|90603.6|90553.6|18
1639356120000|2021-12-13 00:42:00|90604.4|90554.4|90608.2|90558.2|90608.5|90558.5|90604.4|90554.4|27
1639356130000|2021-12-13 00:42:10|90608.5|90558.5|90611.2|90561.2|90611.4|90561.4|90608.4|90558.4|33
1639356140000|2021-12-13 00:42:20|90610.8|90560.8|90610|90560|90611.1|90561.1|90609.5|90559.5|18
1639356150000|2021-12-13 00:42:30|90609.7|90559.7|90609.4|90559.4|90611|90561|90609.4|90559.4|19
1639356160000|2021-12-13 00:42:40|90609.5|90559.5|90609.8|90559.8|90610.1|90560.1|90608.8|90558.8|51
1639356170000|2021-12-13 00:42:50|90609.5|90559.5|90608.8|90558.8|90610.5|90560.5|90608.2|90558.2|56
1639356180000|2021-12-13 00:43:00|90609.3|90559.3|90608.9|90558.9|90610.2|90560.2|90608.3|90558.3|27
1639356190000|2021-12-13 00:43:10|90609|90559|90603.8|90553.8|90609.4|90559.4|90603.8|90553.8|27
1639356200000|2021-12-13 00:43:20|90603.7|90553.7|90604.8|90554.8|90604.8|90554.8|90603.3|90553.3|18
1639356210000|2021-12-13 00:43:30|90604.7|90554.7|90604.4|90554.4|90605.9|90555.9|90603.9|90553.9|27
1639356220000|2021-12-13 00:43:40|90604.5|90554.5|90604.4|90554.4|90608|90558|90603.8|90553.8|20
1639356230000|2021-12-13 00:43:50|90604.3|90554.3|90604.2|90554.2|90604.3|90554.3|90603.9|90553.9|8
1639356240000|2021-12-13 00:44:00|90604.5|90554.5|90607.8|90557.8|90608.4|90558.4|90604.5|90554.5|27
1639356250000|2021-12-13 00:44:10|90607.6|90557.6|90604.6|90554.6|90608.4|90558.4|90603.8|90553.8|29
1639356260000|2021-12-13 00:44:20|90604.7|90554.7|90605.5|90555.5|90605.5|90555.5|90603.6|90553.6|20
1639356270000|2021-12-13 00:44:30|90605.3|90555.3|90604.9|90554.9|90605.4|90555.4|90604.6|90554.6|14
1639356280000|2021-12-13 00:44:40|90605.1|90555.1|90605.6|90555.6|90606.2|90556.2|90603.7|90553.7|15
1639356290000|2021-12-13 00:44:50|90605.8|90555.8|90604.2|90554.2|90605.8|90555.8|90604|90554|19
1639356300000|2021-12-13 00:45:00|90604.3|90554.3|90605.5|90555.5|90605.5|90555.5|90603.2|90553.2|22
1639356310000|2021-12-13 00:45:10|90605.6|90555.6|90602.1|90552.1|90605.8|90555.8|90602.1|90552.1|37
1639356320000|2021-12-13 00:45:20|90602.4|90552.4|90603.1|90553.1|90603.7|90553.7|90602.3|90552.3|42
1639356330000|2021-12-13 00:45:30|90603.3|90553.3|90604|90554|90604.4|90554.4|90603.2|90553.2|14
1639356340000|2021-12-13 00:45:40|90604.1|90554.1|90604.2|90554.2|90604.5|90554.5|90603.7|90553.7|23
1639356350000|2021-12-13 00:45:50|90604.4|90554.4|90605.5|90555.5|90606|90556|90603.2|90553.2|34
1639356360000|2021-12-13 00:46:00|90605.6|90555.6|90608.2|90558.2|90608.6|90558.6|90605.6|90555.6|27
1639356370000|2021-12-13 00:46:10|90608.4|90558.4|90608.7|90558.7|90609.4|90559.4|90608|90558|17
1639356380000|2021-12-13 00:46:20|90609.1|90559.1|90608.7|90558.7|90609.2|90559.2|90608.4|90558.4|7
1639356390000|2021-12-13 00:46:30|90609|90559|90608.7|90558.7|90610.7|90572|90594.9|90558.1|27
1639356400000|2021-12-13 00:46:40|90609.2|90559.2|90608.8|90558.8|90609.2|90559.2|90608.6|90558.6|40
1639356410000|2021-12-13 00:46:50|90608.9|90558.9|90609|90559|90609.4|90559.4|90608.7|90558.7|30
1639356420000|2021-12-13 00:47:00|90609.1|90559.1|90610.5|90560.5|90611|90561|90608.9|90558.9|23
1639356430000|2021-12-13 00:47:10|90610.4|90560.4|90609.2|90559.2|90610.4|90560.4|90608.4|90558.4|20
1639356440000|2021-12-13 00:47:20|90609.3|90559.3|90608.3|90558.3|90609.5|90559.5|90607.9|90557.9|18
1639356450000|2021-12-13 00:47:30|90608.2|90558.2|90608.5|90558.5|90609.1|90559.1|90608.2|90558.2|21
1639356460000|2021-12-13 00:47:40|90609|90559|90609|90559|90609.1|90559.1|90608.6|90558.6|18
1639356470000|2021-12-13 00:47:50|90609.1|90559.1|90609.5|90559.5|90609.5|90559.5|90608.8|90558.8|13
1639356480000|2021-12-13 00:48:00|90609.3|90559.3|90608.8|90558.8|90609.3|90559.3|90608.2|90558.2|5
1639356490000|2021-12-13 00:48:10|90609.2|90559.2|90609|90559|90609.2|90559.2|90608.8|90558.8|8
1639356500000|2021-12-13 00:48:20|90608.9|90558.9|90609.9|90559.9|90610.8|90560.8|90608.5|90558.5|25
1639356510000|2021-12-13 00:48:30|90610|90560|90610.9|90560.9|90611.2|90561.2|90610|90560|10
1639356520000|2021-12-13 00:48:40|90611.3|90561.3|90611.2|90561.2|90611.3|90561.3|90610.9|90560.9|3
1639356530000|2021-12-13 00:48:50|90611.3|90561.3|90611.7|90561.7|90622.2|90562.2|90611.3|90551.6|7
1639356540000|2021-12-13 00:49:00|90611.8|90561.8|90610.9|90560.9|90611.8|90561.8|90610.7|90560.7|12
1639356550000|2021-12-13 00:49:10|90610.7|90560.7|90612.6|90562.6|90612.6|90562.6|90610.7|90560.7|9
1639356560000|2021-12-13 00:49:20|90612.4|90562.4|90612|90562|90612.4|90562.4|90611|90561|10
1639356570000|2021-12-13 00:49:30|90611.8|90561.8|90610.6|90560.6|90611.8|90561.8|90609.4|90559.4|18
1639356580000|2021-12-13 00:49:40|90610.4|90560.4|90609.8|90559.8|90611.4|90561.4|90609.8|90559.8|7
1639356590000|2021-12-13 00:49:50|90611.5|90561.5|90598.8|90573.8|90611.5|90573.9|90598.3|90558.4|12
1639356600000|2021-12-13 00:50:00|90597.9|90572.9|90610.3|90560.3|90610.4|90572.9|90597.3|90559.7|11
1639356610000|2021-12-13 00:50:10|90609.5|90559.5|90609.4|90559.4|90609.5|90559.5|90608.9|90558.9|9
1639356620000|2021-12-13 00:50:20|90609.6|90559.6|90614|90564|90614|90564|90609.6|90559.6|17
1639356630000|2021-12-13 00:50:30|90613.7|90563.7|90613.5|90563.5|90614.1|90564.1|90613.5|90563.5|11
1639356640000|2021-12-13 00:50:40|90613.4|90563.4|90613.2|90563.2|90613.7|90563.7|90612.5|90562.5|13
1639356650000|2021-12-13 00:50:50|90613.6|90563.6|90615.1|90565.1|90615.2|90575.2|90600.2|90562.4|12
1639356660000|2021-12-13 00:51:00|90615|90565|90615.8|90565.8|90616.3|90566.3|90615|90565|16
1639356670000|2021-12-13 00:51:10|90615.4|90565.4|90615.3|90565.3|90615.4|90565.4|90614.8|90564.8|6
1639356680000|2021-12-13 00:51:20|90615.4|90565.4|90613.7|90563.7|90615.8|90565.8|90613.4|90563.4|14
1639356690000|2021-12-13 00:51:30|90614.2|90564.2|90615.9|90565.9|90615.9|90565.9|90613.7|90563.7|31
1639356700000|2021-12-13 00:51:40|90616.2|90566.2|90614.5|90564.5|90616.3|90566.3|90614.4|90564.4|14
1639356710000|2021-12-13 00:51:50|90614.3|90564.3|90601.4|90576.4|90614.7|90576.4|90601.4|90564.2|11
1639356720000|2021-12-13 00:52:00|90601.9|90576.9|90615.4|90565.4|90617|90577.4|90600.7|90564.1|30
1639356730000|2021-12-13 00:52:10|90615.3|90565.3|90618.4|90568.4|90618.5|90568.5|90614.6|90564.6|43
1639356740000|2021-12-13 00:52:20|90618.2|90568.2|90619.5|90569.5|90619.5|90569.5|90618.2|90568.2|27
1639356750000|2021-12-13 00:52:30|90619.2|90569.2|90616|90566|90621.5|90571.5|90616|90566|31
1639356760000|2021-12-13 00:52:40|90616.3|90566.3|90616.9|90566.9|90617.7|90567.7|90615.5|90565.5|36
1639356770000|2021-12-13 00:52:50|90616.8|90566.8|90618.2|90568.2|90619.3|90569.3|90616.8|90566.8|32
1639356780000|2021-12-13 00:53:00|90618.1|90568.1|90619|90569|90619.8|90569.8|90618.1|90568.1|26
1639356790000|2021-12-13 00:53:10|90618.6|90568.6|90620.4|90570.4|90621.1|90571.1|90618.6|90568.6|24
1639356800000|2021-12-13 00:53:20|90620.5|90570.5|90623.2|90573.2|90623.3|90573.3|90620.5|90570.5|34
1639356810000|2021-12-13 00:53:30|90623.1|90573.1|90623|90573|90623.5|90573.5|90622.7|90572.7|30
1639356820000|2021-12-13 00:53:40|90623.5|90573.5|90631.7|90581.7|90631.7|90581.7|90623.5|90573.5|29
1639356830000|2021-12-13 00:53:50|90631.9|90581.9|90628.9|90578.9|90632.9|90582.9|90628.5|90578.5|42
1639356840000|2021-12-13 00:54:00|90629.2|90579.2|90629.7|90579.7|90630.1|90580.1|90629.2|90579.2|18
1639356850000|2021-12-13 00:54:10|90629.5|90579.5|90633.1|90583.1|90633.3|90583.3|90629.3|90579.3|17
1639356860000|2021-12-13 00:54:20|90632.9|90582.9|90633.8|90583.8|90633.8|90583.8|90632.7|90582.7|47
1639356870000|2021-12-13 00:54:30|90633.7|90583.7|90632.9|90582.9|90634.2|90584.2|90632.9|90582.9|16
1639356880000|2021-12-13 00:54:40|90633.1|90583.1|90633.5|90583.5|90634|90584|90632.7|90582.7|33
1639356890000|2021-12-13 00:54:50|90631.6|90581.6|90635|90585|90635.2|90597.9|90622.1|90581.2|53
1639356900000|2021-12-13 00:55:00|90634.7|90584.7|90628.1|90578.1|90635.8|90585.8|90625.2|90575.2|46
1639356910000|2021-12-13 00:55:10|90628.2|90578.2|90629.5|90579.5|90629.9|90579.9|90626.4|90576.4|34
1639356920000|2021-12-13 00:55:20|90629.6|90579.6|90631.2|90581.2|90631.2|90581.2|90629.6|90579.6|42
1639356930000|2021-12-13 00:55:30|90631|90581|90632.4|90582.4|90633|90583|90631|90581|40
1639356940000|2021-12-13 00:55:40|90632.8|90582.8|90633.7|90583.7|90633.8|90583.8|90632.5|90582.5|38
1639356950000|2021-12-13 00:55:50|90633.6|90583.6|90634.4|90584.4|90644.6|90584.5|90633.6|90574|21
1639356960000|2021-12-13 00:56:00|90634|90584|90632.8|90582.8|90637.3|90587.3|90632.8|90582.8|37
1639356970000|2021-12-13 00:56:10|90633.1|90583.1|90632.7|90582.7|90633.4|90583.4|90632.5|90582.5|27
1639356980000|2021-12-13 00:56:20|90632.8|90582.8|90633.2|90583.2|90633.9|90583.9|90632.4|90582.4|19
1639356990000|2021-12-13 00:56:30|90633.5|90583.5|90634.8|90584.8|90635.2|90585.2|90632.7|90582.7|57
1639357000000|2021-12-13 00:56:40|90634.9|90584.9|90633.4|90583.4|90635.8|90585.8|90632.8|90582.8|61
1639357010000|2021-12-13 00:56:50|90633.5|90583.5|90633.5|90583.5|90634.5|90584.5|90632.6|90582.6|46
1639357020000|2021-12-13 00:57:00|90633.2|90583.2|90631.7|90581.7|90633.4|90583.4|90630.1|90580.1|64
1639357030000|2021-12-13 00:57:10|90631.4|90581.4|90634.9|90584.9|90635.8|90585.8|90631|90581|64
1639357040000|2021-12-13 00:57:20|90634.4|90584.4|90635.3|90585.3|90635.7|90585.7|90633.9|90583.9|66
1639357050000|2021-12-13 00:57:30|90635.5|90585.5|90632.6|90582.6|90635.5|90585.5|90632|90582|14
1639357060000|2021-12-13 00:57:40|90632.7|90582.7|90633.1|90583.1|90633.4|90583.4|90632.6|90582.6|16
1639357070000|2021-12-13 00:57:50|90633.2|90583.2|90635.3|90585.3|90635.7|90585.7|90632.8|90582.8|13
1639357080000|2021-12-13 00:58:00|90635.2|90585.2|90636|90586|90636.2|90586.2|90635.1|90585.1|20
1639357090000|2021-12-13 00:58:10|90635.5|90585.5|90636.2|90586.2|90637|90587|90635.5|90585.5|14
1639357100000|2021-12-13 00:58:20|90636.1|90586.1|90637.8|90587.8|90637.8|90587.8|90636|90586|19
1639357110000|2021-12-13 00:58:30|90637.4|90587.4|90633.7|90583.7|90637.7|90587.7|90633.4|90583.4|16
1639357120000|2021-12-13 00:58:40|90633|90583|90634.6|90584.6|90634.6|90584.6|90633|90583|15
1639357130000|2021-12-13 00:58:50|90634.8|90584.8|90636.1|90586.1|90636.1|90586.1|90634.7|90584.7|21
1639357140000|2021-12-13 00:59:00|90636.3|90586.3|90636|90586|90637.7|90587.7|90634.5|90584.5|31
1639357150000|2021-12-13 00:59:10|90636.8|90586.8|90637.1|90587.1|90637.3|90587.3|90635.4|90585.4|19
1639357160000|2021-12-13 00:59:20|90637.7|90587.7|90635.7|90585.7|90638|90588|90635.7|90585.7|16
1639357170000|2021-12-13 00:59:30|90636|90586|90637.9|90587.9|90638.3|90588.3|90635.8|90585.8|19
1639357180000|2021-12-13 00:59:40|90638.5|90588.5|90637.2|90587.2|90639.4|90589.4|90636.4|90586.4|27
1639357190000|2021-12-13 00:59:50|90634.9|90584.9|90637.2|90587.2|90637.2|90587.2|90634.9|90584.9|13
1639357200000|2021-12-13 01:00:00|90633.8|90583.8|90626.2|90576.2|90633.8|90583.8|90620.7|90570.7|33
1639357210000|2021-12-13 01:00:10|90626.4|90576.4|90625.2|90575.2|90626.4|90576.4|90623.6|90573.6|23
1639357220000|2021-12-13 01:00:20|90625.6|90575.6|90626.8|90576.8|90626.9|90576.9|90624.2|90574.2|14
1639357230000|2021-12-13 01:00:30|90626.9|90576.9|90624|90574|90627.1|90577.1|90623.5|90573.5|14
1639357240000|2021-12-13 01:00:40|90623.9|90573.9|90625.1|90575.1|90638.2|90575.1|90618.4|90563.5|21
1639357250000|2021-12-13 01:00:50|90625|90575|90622.5|90572.5|90625.4|90575.4|90620.5|90570.5|34
1639357260000|2021-12-13 01:01:00|90623.4|90573.4|90615.4|90565.4|90623.4|90573.4|90615.4|90565.4|36
1639357270000|2021-12-13 01:01:10|90614.7|90564.7|90615.6|90565.6|90616.7|90566.7|90614.5|90564.5|21
1639357280000|2021-12-13 01:01:20|90615.5|90565.5|90616.9|90566.9|90616.9|90566.9|90615.3|90565.3|8
1639357290000|2021-12-13 01:01:30|90616.8|90566.8|90617.3|90567.3|90617.4|90567.4|90616.6|90566.6|13
1639357300000|2021-12-13 01:01:40|90617.5|90567.5|90624.2|90574.2|90638.1|90588.1|90616.2|90564.4|39
1639357310000|2021-12-13 01:01:50|90624.1|90574.1|90622.9|90572.9|90624.1|90574.1|90622.4|90572.4|25
1639357320000|2021-12-13 01:02:00|90623.6|90573.6|90625.9|90575.9|90626.6|90576.6|90623.6|90573.6|27
1639357330000|2021-12-13 01:02:10|90626.2|90576.2|90626.1|90576.1|90626.2|90576.2|90625.3|90575.3|18
1639357340000|2021-12-13 01:02:20|90625.6|90575.6|90626.5|90576.5|90627.6|90577.6|90625.6|90575.6|16
1639357350000|2021-12-13 01:02:30|90627.1|90577.1|90636.7|90566.4|90636.7|90578.2|90625.9|90566.4|9
1639357360000|2021-12-13 01:02:40|90626.8|90576.8|90625.9|90575.9|90628.2|90578.2|90625.5|90575.5|18
1639357370000|2021-12-13 01:02:50|90625.5|90575.5|90622.4|90572.4|90625.5|90575.5|90622.4|90572.4|23
1639357380000|2021-12-13 01:03:00|90622.3|90572.3|90623|90573|90623.4|90573.4|90621.6|90571.6|26
1639357390000|2021-12-13 01:03:10|90624|90574|90621.7|90571.7|90624.7|90574.7|90621.7|90571.7|10
1639357400000|2021-12-13 01:03:20|90622.9|90572.9|90624|90574|90624.1|90574.1|90622.9|90572.9|10
1639357410000|2021-12-13 01:03:30|90623.9|90573.9|90625.2|90575.2|90625.5|90575.5|90623.6|90573.6|6
1639357420000|2021-12-13 01:03:40|90624.7|90574.7|90621.9|90571.9|90624.9|90574.9|90621.9|90571.9|21
1639357430000|2021-12-13 01:03:50|90621.7|90571.7|90622.1|90572.1|90623.1|90573.1|90621.7|90571.7|12
1639357440000|2021-12-13 01:04:00|90622.6|90572.6|90622.9|90572.9|90624.6|90574.6|90622.4|90572.4|25
1639357450000|2021-12-13 01:04:10|90622.5|90572.5|90623.8|90573.8|90624.2|90574.2|90620|90570|17
1639357460000|2021-12-13 01:04:20|90624.1|90574.1|90621.6|90571.6|90624.4|90574.4|90621|90571|13
1639357470000|2021-12-13 01:04:30|90621.9|90571.9|90622.5|90572.5|90623|90573|90621.3|90571.3|12
1639357480000|2021-12-13 01:04:40|90619.1|90569.1|90617|90567|90620.8|90570.8|90616.8|90566.8|29
1639357490000|2021-12-13 01:04:50|90616.9|90566.9|90612.8|90562.8|90620.9|90567.4|90610.8|90550.5|40
1639357500000|2021-12-13 01:05:00|90612.2|90562.2|90614.2|90564.2|90624.5|90564.6|90612.2|90552.5|21
1639357510000|2021-12-13 01:05:10|90614.1|90564.1|90614.4|90564.4|90624.4|90565|90614|90553.1|13
1639357520000|2021-12-13 01:05:20|90615.8|90565.8|90613.5|90563.5|90616.2|90566.2|90612.6|90562.6|18
1639357530000|2021-12-13 01:05:30|90613.4|90563.4|90624.8|90551.7|90626.5|90565|90610.7|90549.1|20
1639357540000|2021-12-13 01:05:40|90625.3|90550.7|90627.4|90553.8|90627.4|90565|90613.3|90550.7|20
1639357550000|2021-12-13 01:05:50|90611.7|90561.7|90614.3|90564.3|90614.4|90564.4|90611.7|90561.7|8
1639357560000|2021-12-13 01:06:00|90614.1|90564.1|90614.4|90564.4|90614.4|90564.4|90613.3|90563.3|20
1639357570000|2021-12-13 01:06:10|90614.5|90564.5|90614.4|90564.4|90615.3|90565.3|90614.1|90564.1|9
1639357580000|2021-12-13 01:06:20|90615.5|90565.5|90616.2|90566.2|90616.7|90566.7|90615.3|90565.3|22
1639357590000|2021-12-13 01:06:30|90616|90566|90614.9|90564.9|90616.7|90566.7|90614.2|90564.2|13
1639357600000|2021-12-13 01:06:40|90614.8|90564.8|90616.2|90566.2|90625.8|90567.8|90614.2|90552.1|25
1639357610000|2021-12-13 01:06:50|90617|90567|90621.3|90571.3|90632.1|90573.6|90616.3|90558.8|33
1639357620000|2021-12-13 01:07:00|90621.4|90571.4|90623.3|90573.3|90623.3|90573.3|90620.1|90570.1|26
1639357630000|2021-12-13 01:07:10|90623.8|90573.8|90629.3|90579.3|90639.6|90581|90623.8|90568.4|37
1639357640000|2021-12-13 01:07:20|90628|90578|90625.2|90575.2|90628|90578|90624|90574|37
1639357650000|2021-12-13 01:07:30|90625.4|90575.4|90624.7|90574.7|90625.4|90575.4|90624|90574|17
1639357660000|2021-12-13 01:07:40|90636|90563.6|90626.2|90576.2|90636|90576.3|90624.4|90563.6|27
1639357670000|2021-12-13 01:07:50|90624.6|90574.6|90629.4|90579.4|90639.5|90579.7|90624.6|90568.2|27
1639357680000|2021-12-13 01:08:00|90629.5|90579.5|90634.3|90584.3|90640.7|90584.7|90628.6|90567.8|21
1639357690000|2021-12-13 01:08:10|90634|90584|90632.8|90582.8|90634.6|90584.6|90631.9|90581.9|31
1639357700000|2021-12-13 01:08:20|90632.6|90582.6|90632.7|90582.7|90642.9|90583.3|90632.6|90572.2|12
1639357710000|2021-12-13 01:08:30|90632.9|90582.9|90649.5|90574.8|90649.5|90586.7|90632.8|90573.5|26
1639357720000|2021-12-13 01:08:40|90649.6|90573.5|90637.5|90587.5|90649.6|90588.7|90636.2|90573.5|15
1639357730000|2021-12-13 01:08:50|90637.3|90587.3|90637.6|90587.6|90638|90588|90637.3|90587.3|8
1639357740000|2021-12-13 01:09:00|90637.3|90587.3|90637.3|90587.3|90638|90588|90636.3|90586.3|19
1639357750000|2021-12-13 01:09:10|90637.1|90587.1|90632.6|90582.6|90637.6|90587.6|90632|90582|28
1639357760000|2021-12-13 01:09:20|90643.5|90570.1|90624.4|90574.4|90643.5|90581|90619.7|90564.3|39
1639357770000|2021-12-13 01:09:30|90624|90574|90618.1|90568.1|90624.8|90574.8|90618|90568|22
1639357780000|2021-12-13 01:09:40|90618.2|90568.2|90599.9|90574.9|90628|90575.5|90599.9|90554.2|18
1639357790000|2021-12-13 01:09:50|90612.2|90562.2|90600.9|90575.9|90614.1|90575.9|90599.4|90562.2|21
1639357800000|2021-12-13 01:10:00|90600.7|90575.7|90610.8|90560.8|90612.5|90575.7|90599.1|90560|19
1639357810000|2021-12-13 01:10:10|90611.1|90561.1|90647.6|90570|90655.9|90585.4|90598.8|90559.1|38
1639357820000|2021-12-13 01:10:20|90633.5|90583.5|90643.4|90593.4|90656.1|90593.4|90633.1|90579.1|26
1639357830000|2021-12-13 01:10:30|90643.6|90593.6|90646.3|90596.3|90646.4|90596.4|90642.3|90592.3|17
1639357840000|2021-12-13 01:10:40|90645.9|90595.9|90646.7|90596.7|90647|90597|90645.4|90595.4|9
1639357850000|2021-12-13 01:10:50|90647.1|90597.1|90633.7|90563.3|90647.1|90597.1|90624.1|90544.3|38
1639357860000|2021-12-13 01:11:00|90623.9|90573.9|90616.9|90566.9|90636.1|90574.7|90616.5|90556.7|28
1639357870000|2021-12-13 01:11:10|90617.3|90567.3|90627.1|90577.1|90627.1|90577.1|90617.3|90567.3|21
1639357880000|2021-12-13 01:11:20|90627|90577|90627.4|90577.4|90627.9|90577.9|90626|90576|21
1639357890000|2021-12-13 01:11:30|90627.8|90577.8|90626.9|90576.9|90627.8|90577.8|90625.8|90575.8|19
1639357900000|2021-12-13 01:11:40|90626.4|90576.4|90626.4|90576.4|90627.1|90577.1|90625.6|90575.6|17
1639357910000|2021-12-13 01:11:50|90626.2|90576.2|90627.9|90577.9|90627.9|90577.9|90626|90576|12
1639357920000|2021-12-13 01:12:00|90640.8|90566.2|90628.3|90578.3|90640.8|90578.4|90627.1|90566.2|16
1639357930000|2021-12-13 01:12:10|90628.1|90578.1|90627.9|90577.9|90628.2|90578.2|90626.4|90576.4|8
1639357940000|2021-12-13 01:12:20|90628.3|90578.3|90628.3|90578.3|90628.7|90578.7|90628|90578|6
1639357950000|2021-12-13 01:12:30|90629|90579|90628.9|90578.9|90629.4|90579.4|90628.5|90578.5|15
1639357960000|2021-12-13 01:12:40|90629|90579|90627.8|90577.8|90629.2|90579.2|90627.1|90577.1|12
1639357970000|2021-12-13 01:12:50|90628.6|90578.6|90632.2|90582.2|90632.2|90582.2|90627.9|90577.9|19
1639357980000|2021-12-13 01:13:00|90631|90581|90630.1|90580.1|90634.4|90584.4|90628.4|90578.4|35
1639357990000|2021-12-13 01:13:10|90630.4|90580.4|90629|90579|90631|90581|90626.4|90576.4|27
1639358000000|2021-12-13 01:13:20|90629.1|90579.1|90628.4|90578.4|90629.2|90579.2|90627.9|90577.9|15
1639358010000|2021-12-13 01:13:30|90628.1|90578.1|90627.1|90577.1|90628.3|90578.3|90625.8|90575.8|22
1639358020000|2021-12-13 01:13:40|90627|90577|90628|90578|90628.6|90578.6|90627|90577|11
1639358030000|2021-12-13 01:13:50|90628.3|90578.3|90627.8|90577.8|90629.1|90579.1|90627.4|90577.4|20
1639358040000|2021-12-13 01:14:00|90627.5|90577.5|90626.8|90576.8|90628|90578|90625.8|90575.8|16
1639358050000|2021-12-13 01:14:10|90626.6|90576.6|90627.3|90577.3|90646.2|90578|90626.1|90573.3|16
1639358060000|2021-12-13 01:14:20|90627.2|90577.2|90626.7|90576.7|90627.7|90577.7|90626.3|90576.3|27
1639358070000|2021-12-13 01:14:30|90626.8|90576.8|90624.1|90574.1|90626.8|90576.8|90624.1|90574.1|16
1639358080000|2021-12-13 01:14:40|90624.4|90574.4|90634.6|90584.6|90635.3|90585.3|90624.4|90574.4|32
1639358090000|2021-12-13 01:14:50|90634.5|90584.5|90637.4|90587.4|90637.9|90587.9|90633.7|90583.7|20
1639358100000|2021-12-13 01:15:00|90637.2|90587.2|90635.4|90585.4|90637.3|90587.3|90635.4|90585.4|25
1639358110000|2021-12-13 01:15:10|90635.5|90585.5|90636.3|90586.3|90636.6|90586.6|90635.4|90585.4|21
1639358120000|2021-12-13 01:15:20|90636.1|90586.1|90634.9|90584.9|90638.1|90588.1|90634.6|90584.6|28
1639358130000|2021-12-13 01:15:30|90635.6|90585.6|90636.3|90586.3|90637|90587|90635|90585|29
1639358140000|2021-12-13 01:15:40|90636.4|90586.4|90646.9|90576.8|90650|90586.9|90634|90571.7|13
1639358150000|2021-12-13 01:15:50|90647.4|90576.2|90635.6|90585.6|90647.4|90587|90633.7|90575.8|28
1639358160000|2021-12-13 01:16:00|90636.4|90586.4|90636.9|90586.9|90636.9|90586.9|90635.6|90585.6|16
1639358170000|2021-12-13 01:16:10|90637|90587|90635.7|90585.7|90637|90587|90635.6|90585.6|19
1639358180000|2021-12-13 01:16:20|90635.8|90585.8|90632|90582|90644.9|90587.8|90631.4|90571.7|37
1639358190000|2021-12-13 01:16:30|90642.4|90572.1|90631.3|90581.3|90642.4|90582.3|90629.6|90572.1|31
1639358200000|2021-12-13 01:16:40|90631.1|90581.1|90630.9|90580.9|90632.8|90582.8|90630.5|90580.5|23
1639358210000|2021-12-13 01:16:50|90631|90581|90630.9|90580.9|90632.7|90582.7|90630.8|90580.8|19
1639358220000|2021-12-13 01:17:00|90631.1|90581.1|90624.7|90574.7|90631.7|90581.7|90624.4|90574.4|28
1639358230000|2021-12-13 01:17:10|90624.8|90574.8|90619.2|90569.2|90626.8|90576.8|90618.6|90568.6|30
1639358240000|2021-12-13 01:17:20|90620.9|90570.9|90619.9|90569.9|90622.4|90572.4|90618.7|90568.7|21
1639358250000|2021-12-13 01:17:30|90619.8|90569.8|90615.8|90565.8|90619.8|90569.8|90613.7|90563.7|45
1639358260000|2021-12-13 01:17:40|90615.6|90565.6|90611.6|90561.6|90615.9|90565.9|90611.1|90561.1|30
1639358270000|2021-12-13 01:17:50|90611.7|90561.7|90607.9|90557.9|90613.5|90563.5|90607.5|90557.5|34
1639358280000|2021-12-13 01:18:00|90608.3|90558.3|90610.5|90560.5|90610.9|90560.9|90607.3|90557.3|32
1639358290000|2021-12-13 01:18:10|90610.7|90560.7|90616|90566|90616.8|90566.8|90610.7|90560.7|26
1639358300000|2021-12-13 01:18:20|90616.2|90566.2|90613.8|90563.8|90626.5|90566.2|90613.3|90556.2|28
1639358310000|2021-12-13 01:18:30|90614|90564|90613.5|90563.5|90614|90564|90611.6|90561.6|42
1639358320000|2021-12-13 01:18:40|90613.3|90563.3|90613.1|90563.1|90613.9|90563.9|90612.8|90562.8|17
1639358330000|2021-12-13 01:18:50|90613.5|90563.5|90617.6|90567.6|90627.2|90567.6|90612.7|90555.8|20
1639358340000|2021-12-13 01:19:00|90617.5|90567.5|90614.3|90564.3|90618.3|90568.3|90613.1|90563.1|23
1639358350000|2021-12-13 01:19:10|90614.5|90564.5|90611.4|90561.4|90628.8|90565.7|90610.1|90554.7|53
1639358360000|2021-12-13 01:19:20|90610.5|90560.5|90612.8|90562.8|90613.4|90563.4|90610.5|90560.5|33
1639358370000|2021-12-13 01:19:30|90612.9|90562.9|90610.4|90560.4|90612.9|90562.9|90609.6|90559.6|18
1639358380000|2021-12-13 01:19:40|90610.7|90560.7|90612.8|90562.8|90613.3|90563.3|90610.7|90560.7|20
1639358390000|2021-12-13 01:19:50|90614.4|90564.4|90613.9|90563.9|90614.4|90564.4|90613.3|90563.3|6
1639358400000|2021-12-13 01:20:00|90613.6|90563.6|90624.9|90553.9|90624.9|90564.5|90612.6|90553.9|15
1639358410000|2021-12-13 01:20:10|90627.5|90551.9|90610.1|90560.1|90629.3|90566.3|90610.1|90551.9|34
1639358420000|2021-12-13 01:20:20|90610|90560|90610.9|90560.9|90610.9|90560.9|90609.9|90559.9|28
1639358430000|2021-12-13 01:20:30|90611|90561|90611.8|90561.8|90612|90562|90610.1|90560.1|44
1639358440000|2021-12-13 01:20:40|90611.1|90561.1|90608.5|90558.5|90612.2|90562.2|90607.8|90557.8|16
1639358450000|2021-12-13 01:20:50|90609|90559|90608.6|90558.6|90610.3|90560.3|90607.8|90557.8|16
1639358460000|2021-12-13 01:21:00|90608.1|90558.1|90607.3|90557.3|90609.8|90559.8|90605.4|90555.4|20
1639358470000|2021-12-13 01:21:10|90607.1|90557.1|90608|90558|90609.1|90559.1|90606.1|90556.1|27
1639358480000|2021-12-13 01:21:20|90607.9|90557.9|90609.2|90559.2|90610.1|90560.1|90607.7|90557.7|30
1639358490000|2021-12-13 01:21:30|90609.5|90559.5|90610.3|90560.3|90611.9|90561.9|90609.4|90559.4|36
1639358500000|2021-12-13 01:21:40|90609.9|90559.9|90610.6|90560.6|90611.2|90561.2|90606.8|90556.8|19
1639358510000|2021-12-13 01:21:50|90610.7|90560.7|90610.9|90560.9|90622.6|90562.7|90610.1|90551|30
1639358520000|2021-12-13 01:22:00|90610.5|90560.5|90607.5|90557.5|90611|90561|90606.7|90556.7|45
1639358530000|2021-12-13 01:22:10|90608.2|90558.2|90609.2|90559.2|90609.3|90559.3|90606.3|90556.3|34
1639358540000|2021-12-13 01:22:20|90608.9|90558.9|90612.5|90562.5|90612.7|90562.7|90608.7|90558.7|20
1639358550000|2021-12-13 01:22:30|90612|90562|90612.7|90562.7|90613.6|90563.6|90612|90562|9
1639358560000|2021-12-13 01:22:40|90612.2|90562.2|90613.1|90563.1|90613.7|90563.7|90611.9|90561.9|22
1639358570000|2021-12-13 01:22:50|90613.5|90563.5|90619.9|90569.9|90621|90571|90612.5|90562.5|42
1639358580000|2021-12-13 01:23:00|90621.1|90571.1|90622.3|90572.3|90622.5|90572.5|90620.1|90570.1|33
1639358590000|2021-12-13 01:23:10|90622.2|90572.2|90621.5|90571.5|90622.2|90572.2|90620.2|90570.2|39
1639358600000|2021-12-13 01:23:20|90621.7|90571.7|90621.9|90571.9|90622.8|90572.8|90621.3|90571.3|11
1639358610000|2021-12-13 01:23:30|90621.2|90571.2|90622.1|90572.1|90633.7|90572.8|90619.7|90561.5|26
1639358620000|2021-12-13 01:23:40|90621.7|90571.7|90621.5|90571.5|90623.7|90573.7|90620.2|90570.2|29
1639358630000|2021-12-13 01:23:50|90621.6|90571.6|90620.4|90570.4|90622|90572|90619.5|90569.5|36
1639358640000|2021-12-13 01:24:00|90620.2|90570.2|90619.8|90569.8|90620.5|90570.5|90619.4|90569.4|9
1639358650000|2021-12-13 01:24:10|90619.6|90569.6|90619.2|90569.2|90619.7|90569.7|90618.9|90568.9|17
1639358660000|2021-12-13 01:24:20|90619.8|90569.8|90621.6|90571.6|90622|90572|90619.6|90569.6|17
1639358670000|2021-12-13 01:24:30|90621.7|90571.7|90621.6|90571.6|90632.5|90571.9|90619.9|90560.2|35
1639358680000|2021-12-13 01:24:40|90621.5|90571.5|90619.5|90569.5|90621.5|90571.5|90618.9|90568.9|32
1639358690000|2021-12-13 01:24:50|90619.7|90569.7|90606.5|90556.5|90619.9|90569.9|90605.9|90555.9|35
1639358700000|2021-12-13 01:25:00|90606.8|90556.8|90600.4|90550.4|90607.1|90565.7|90589|90550.4|17
1639358710000|2021-12-13 01:25:10|90600.6|90550.6|90598.7|90548.7|90601.4|90566.3|90588|90548.4|30
1639358720000|2021-12-13 01:25:20|90585.7|90560.7|90639.1|90568.8|90639.4|90578.5|90585.4|90553.7|42
1639358730000|2021-12-13 01:25:30|90628.1|90578.1|90631.8|90581.8|90638.6|90583.3|90627.6|90567.4|34
1639358740000|2021-12-13 01:25:40|90631.5|90581.5|90623.8|90573.8|90636.2|90582.2|90620.6|90537.3|42
1639358750000|2021-12-13 01:25:50|90623.1|90573.1|90627.2|90577.2|90629.7|90579.7|90621.9|90571.9|28
1639358760000|2021-12-13 01:26:00|90626.6|90576.6|90615.1|90565.1|90637.3|90577.8|90613.8|90557.6|32
1639358770000|2021-12-13 01:26:10|90615|90565|90605.7|90555.7|90615|90565|90602.1|90552.1|38
1639358780000|2021-12-13 01:26:20|90589.8|90564.8|90583.9|90558.9|90590.2|90565.2|90583.1|90558.1|29
1639358790000|2021-12-13 01:26:30|90584.1|90559.1|90633.7|90583.7|90636.6|90583.7|90584|90556.6|49
1639358800000|2021-12-13 01:26:40|90633.2|90583.2|90638.8|90588.8|90638.8|90599|90623.7|90581.6|35
1639358810000|2021-12-13 01:26:50|90638.2|90588.2|90638.3|90588.3|90639.9|90589.9|90637.1|90587.1|27
1639358820000|2021-12-13 01:27:00|90638.2|90588.2|90627.4|90577.4|90638.2|90588.2|90627.3|90577.3|25
1639358830000|2021-12-13 01:27:10|90626.8|90576.8|90624.5|90574.5|90638.9|90577.3|90624.5|90565.6|29
1639358840000|2021-12-13 01:27:20|90624.2|90574.2|90622.5|90572.5|90624.5|90574.5|90622.5|90572.5|20
1639358850000|2021-12-13 01:27:30|90622.8|90572.8|90624.4|90574.4|90624.4|90574.4|90622.8|90572.8|7
1639358860000|2021-12-13 01:27:40|90626.2|90576.2|90622.5|90572.5|90626.2|90576.2|90622.5|90572.5|19
1639358870000|2021-12-13 01:27:50|90623.2|90573.2|90622.9|90572.9|90624.4|90574.4|90622.9|90572.9|19
1639358880000|2021-12-13 01:28:00|90622.8|90572.8|90622|90572|90633.9|90574.2|90620.7|90559.7|27
1639358890000|2021-12-13 01:28:10|90621.8|90571.8|90622.7|90572.7|90623.1|90573.1|90621.8|90571.8|10
1639358900000|2021-12-13 01:28:20|90622.4|90572.4|90624.4|90574.4|90624.7|90574.7|90620.9|90570.9|21
1639358910000|2021-12-13 01:28:30|90624.6|90574.6|90624|90574|90625.2|90575.2|90623.8|90573.8|24
1639358920000|2021-12-13 01:28:40|90623.9|90573.9|90622.7|90572.7|90624.3|90574.3|90621|90571|27
1639358930000|2021-12-13 01:28:50|90622.9|90572.9|90620.7|90570.7|90637.3|90574.1|90618.6|90560.5|38
1639358940000|2021-12-13 01:29:00|90620.9|90570.9|90619.4|90569.4|90620.9|90570.9|90618.8|90568.8|40
1639358950000|2021-12-13 01:29:10|90619.3|90569.3|90615.5|90565.5|90623.8|90571.5|90612.3|90551.7|36
1639358960000|2021-12-13 01:29:20|90615.3|90565.3|90616.1|90566.1|90625.5|90566.6|90615.3|90555.1|17
1639358970000|2021-12-13 01:29:30|90615.7|90565.7|90614.3|90564.3|90617.1|90567.1|90613.9|90563.9|12
1639358980000|2021-12-13 01:29:40|90615.1|90565.1|90625.6|90554.5|90625.6|90566.2|90614.6|90554|18
1639358990000|2021-12-13 01:29:50|90625.1|90552.9|90616.7|90566.7|90625.1|90567.1|90614.6|90552.7|26
1639359000000|2021-12-13 01:30:00|90617.2|90567.2|90619.4|90569.4|90621.9|90571.9|90616.4|90566.4|33
1639359010000|2021-12-13 01:30:10|90621.6|90571.6|90616|90566|90621.6|90571.6|90614.9|90564.9|38
1639359020000|2021-12-13 01:30:20|90615.9|90565.9|90616.6|90566.6|90616.6|90566.6|90615.7|90565.7|10
1639359030000|2021-12-13 01:30:30|90616.5|90566.5|90616.5|90566.5|90616.9|90566.9|90614.6|90564.6|22
1639359040000|2021-12-13 01:30:40|90616.3|90566.3|90618.3|90568.3|90618.3|90568.3|90614.4|90564.4|28
1639359050000|2021-12-13 01:30:50|90617.7|90567.7|90629.8|90559|90630.7|90569.2|90617.7|90558.6|15
1639359060000|2021-12-13 01:31:00|90629.3|90559.2|90616.8|90566.8|90629.3|90569.2|90615.2|90559.1|28
1639359070000|2021-12-13 01:31:10|90616.6|90566.6|90617.2|90567.2|90617.6|90567.6|90616.1|90566.1|15
1639359080000|2021-12-13 01:31:20|90616.2|90566.2|90616.9|90566.9|90617|90567|90615.2|90565.2|17
1639359090000|2021-12-13 01:31:30|90616.7|90566.7|90616.1|90566.1|90617.3|90567.3|90613|90563|35
1639359100000|2021-12-13 01:31:40|90615.8|90565.8|90614.4|90564.4|90617.1|90567.1|90614|90564|19
1639359110000|2021-12-13 01:31:50|90614.5|90564.5|90609.8|90559.8|90614.6|90564.6|90609.8|90559.8|33
1639359120000|2021-12-13 01:32:00|90609.7|90559.7|90608.5|90558.5|90611.1|90561.1|90608.1|90558.1|36
1639359130000|2021-12-13 01:32:10|90608.2|90558.2|90610.2|90560.2|90610.2|90560.2|90608.2|90558.2|25
1639359140000|2021-12-13 01:32:20|90609.7|90559.7|90610.5|90560.5|90610.5|90560.5|90608.5|90558.5|15
1639359150000|2021-12-13 01:32:30|90610.4|90560.4|90608.2|90558.2|90610.8|90560.8|90608.2|90558.2|10
1639359160000|2021-12-13 01:32:40|90609|90559|90607.5|90557.5|90610|90560|90606.2|90556.2|26
1639359170000|2021-12-13 01:32:50|90608.5|90558.5|90608.3|90558.3|90609.6|90559.6|90607|90557|23
1639359180000|2021-12-13 01:33:00|90608.2|90558.2|90608.3|90558.3|90608.8|90558.8|90605.8|90555.8|26
1639359190000|2021-12-13 01:33:10|90607.8|90557.8|90621.1|90545.9|90621.1|90559.3|90607.3|90545.9|18
1639359200000|2021-12-13 01:33:20|90621.4|90546.3|90610.1|90560.1|90621.4|90560.1|90609.7|90545.3|11
1639359210000|2021-12-13 01:33:30|90609.4|90559.4|90606.4|90556.4|90610|90560|90605.6|90555.6|14
1639359220000|2021-12-13 01:33:40|90606.6|90556.6|90613|90563|90613|90563|90606.2|90556.2|10
1639359230000|2021-12-13 01:33:50|90597.9|90572.9|90623.2|90550.9|90623.2|90572.9|90597.9|90549|13
1639359240000|2021-12-13 01:34:00|90613.6|90563.6|90610.7|90560.7|90613.6|90563.6|90609.8|90559.8|28
1639359250000|2021-12-13 01:34:10|90610.8|90560.8|90618.8|90547.3|90618.9|90561|90609.8|90546.2|12
1639359260000|2021-12-13 01:34:20|90607.3|90557.3|90607.2|90557.2|90608.3|90558.3|90607.2|90557.2|31
1639359270000|2021-12-13 01:34:30|90607.5|90557.5|90608.1|90558.1|90608.9|90558.9|90607.5|90557.5|21
1639359280000|2021-12-13 01:34:40|90609.5|90559.5|90609.5|90559.5|90609.6|90559.6|90608.9|90558.9|10
1639359290000|2021-12-13 01:34:50|90609.1|90559.1|90607.5|90557.5|90609.7|90559.7|90607.3|90557.3|12
1639359300000|2021-12-13 01:35:00|90608.5|90558.5|90609.5|90559.5|90609.9|90559.9|90607.6|90557.6|22
1639359310000|2021-12-13 01:35:10|90609.4|90559.4|90609.3|90559.3|90609.7|90559.7|90609|90559|14
1639359320000|2021-12-13 01:35:20|90609.4|90559.4|90608.1|90558.1|90609.8|90559.8|90606.5|90556.5|17
1639359330000|2021-12-13 01:35:30|90608.3|90558.3|90608.4|90558.4|90610|90560|90607.1|90557.1|25
1639359340000|2021-12-13 01:35:40|90608.5|90558.5|90610.4|90560.4|90612.1|90562.1|90608.1|90558.1|41
1639359350000|2021-12-13 01:35:50|90610.5|90560.5|90611|90561|90611|90561|90609.5|90559.5|10
1639359360000|2021-12-13 01:36:00|90610.8|90560.8|90609.4|90559.4|90610.9|90560.9|90607.4|90557.4|12
1639359370000|2021-12-13 01:36:10|90609.6|90559.6|90610|90560|90610.4|90560.4|90608.6|90558.6|16
1639359380000|2021-12-13 01:36:20|90609.8|90559.8|90607.7|90557.7|90610.4|90560.4|90607.7|90557.7|21
1639359390000|2021-12-13 01:36:30|90607.5|90557.5|90610.5|90560.5|90611.2|90561.2|90606.8|90556.8|18
1639359400000|2021-12-13 01:36:40|90611.2|90561.2|90612.9|90562.9|90613.1|90563.1|90610.6|90560.6|17
1639359410000|2021-12-13 01:36:50|90613.1|90563.1|90610.9|90560.9|90625|90563.1|90608.8|90544.1|26
1639359420000|2021-12-13 01:37:00|90612.6|90562.6|90609.8|90559.8|90612.6|90562.6|90608.3|90558.3|25
1639359430000|2021-12-13 01:37:10|90609.9|90559.9|90609.6|90559.6|90610.7|90560.7|90608.6|90558.6|18
1639359440000|2021-12-13 01:37:20|90609.3|90559.3|90610.4|90560.4|90610.8|90560.8|90609.1|90559.1|6
1639359450000|2021-12-13 01:37:30|90610.5|90560.5|90609|90559|90610.5|90560.5|90607.1|90557.1|19
1639359460000|2021-12-13 01:37:40|90609.5|90559.5|90609.9|90559.9|90610.1|90560.1|90609.2|90559.2|14
1639359470000|2021-12-13 01:37:50|90610.2|90560.2|90614.5|90564.5|90614.6|90564.6|90610|90560|30
1639359480000|2021-12-13 01:38:00|90613.6|90563.6|90615|90565|90615.4|90565.4|90613.3|90563.3|30
1639359490000|2021-12-13 01:38:10|90614.3|90564.3|90616|90566|90616.1|90566.1|90614.1|90564.1|28
1639359500000|2021-12-13 01:38:20|90615|90565|90610.5|90560.5|90616.3|90566.3|90610.5|90560.5|37
1639359510000|2021-12-13 01:38:30|90610.4|90560.4|90611.7|90561.7|90612.7|90562.7|90610.2|90560.2|16
1639359520000|2021-12-13 01:38:40|90611.8|90561.8|90610.3|90560.3|90611.8|90561.8|90609.8|90559.8|12
1639359530000|2021-12-13 01:38:50|90610.1|90560.1|90609.8|90559.8|90610.7|90560.7|90609.8|90559.8|14
1639359540000|2021-12-13 01:39:00|90610.4|90560.4|90611.2|90561.2|90615.7|90565.7|90610.1|90560.1|29
1639359550000|2021-12-13 01:39:10|90611|90561|90610.1|90560.1|90611.4|90561.4|90609.3|90559.3|23
1639359560000|2021-12-13 01:39:20|90609.7|90559.7|90609.9|90559.9|90610.3|90560.3|90609.6|90559.6|13
1639359570000|2021-12-13 01:39:30|90610|90560|90609.7|90559.7|90610.5|90560.5|90608.9|90558.9|13
1639359580000|2021-12-13 01:39:40|90609.6|90559.6|90614.2|90564.2|90616.3|90566.3|90609|90559|49
1639359590000|2021-12-13 01:39:50|90614.1|90564.1|90613.8|90563.8|90615.3|90565.3|90610|90560|45
1639359600000|2021-12-13 01:40:00|90613.4|90563.4|90615.6|90565.6|90615.9|90565.9|90613.4|90563.4|33
1639359610000|2021-12-13 01:40:10|90615.2|90565.2|90616|90566|90616.1|90566.1|90615.2|90565.2|9
1639359620000|2021-12-13 01:40:20|90614.4|90564.4|90616.2|90566.2|90616.2|90566.2|90614.4|90564.4|27
1639359630000|2021-12-13 01:40:30|90616.3|90566.3|90615|90565|90616.6|90566.6|90615|90565|25
1639359640000|2021-12-13 01:40:40|90614.9|90564.9|90613.2|90563.2|90615.4|90565.4|90611.5|90561.5|46
1639359650000|2021-12-13 01:40:50|90613.9|90563.9|90613.1|90563.1|90614.5|90564.5|90612.4|90562.4|22
1639359660000|2021-12-13 01:41:00|90611.6|90561.6|90605.8|90555.8|90611.6|90561.6|90602.2|90552.2|48
1639359670000|2021-12-13 01:41:10|90605.7|90555.7|90603.4|90553.4|90605.7|90555.7|90603.4|90553.4|38
1639359680000|2021-12-13 01:41:20|90603.1|90553.1|90603.9|90553.9|90606|90556|90603.1|90553.1|40
1639359690000|2021-12-13 01:41:30|90604.1|90554.1|90604.9|90554.9|90606|90556|90601.8|90551.8|32
1639359700000|2021-12-13 01:41:40|90604.2|90554.2|90606.4|90556.4|90609.3|90559.3|90604.2|90554.2|37
1639359710000|2021-12-13 01:41:50|90606.7|90556.7|90610.4|90560.4|90621.1|90562|90606.7|90550.7|35
1639359720000|2021-12-13 01:42:00|90611.1|90561.1|90611.8|90561.8|90612.3|90562.3|90609.3|90559.3|47
1639359730000|2021-12-13 01:42:10|90609|90559|90604.3|90554.3|90611.2|90561.2|90602.4|90552.4|49
1639359740000|2021-12-13 01:42:20|90604.2|90554.2|90602.8|90552.8|90605|90555|90601.8|90551.8|74
1639359750000|2021-12-13 01:42:30|90602.3|90552.3|90605.6|90555.6|90607.6|90557.6|90602.3|90552.3|76
1639359760000|2021-12-13 01:42:40|90605.4|90555.4|90605.9|90555.9|90606.9|90556.9|90604|90554|72
1639359770000|2021-12-13 01:42:50|90605.8|90555.8|90605.2|90555.2|90606.1|90556.1|90603.9|90553.9|75
1639359780000|2021-12-13 01:43:00|90605.1|90555.1|90602.1|90552.1|90605.1|90555.1|90601|90551|73
1639359790000|2021-12-13 01:43:10|90602|90552|90599.6|90549.6|90603.3|90553.3|90599.6|90549.6|75
1639359800000|2021-12-13 01:43:20|90600.5|90550.5|90602.2|90552.2|90603.2|90553.2|90598.9|90548.9|76
1639359810000|2021-12-13 01:43:30|90603|90553|90599.5|90549.5|90603|90553|90599|90549|75
1639359820000|2021-12-13 01:43:40|90599.6|90549.6|90598.8|90548.8|90600|90550|90596.6|90546.6|72
1639359830000|2021-12-13 01:43:50|90599.1|90549.1|90601.4|90551.4|90602.4|90552.4|90597.9|90547.9|59
1639359840000|2021-12-13 01:44:00|90601.3|90551.3|90602.5|90552.5|90603.4|90553.4|90600.8|90550.8|62
1639359850000|2021-12-13 01:44:10|90602.3|90552.3|90601.1|90551.1|90603|90553|90600|90550|67
1639359860000|2021-12-13 01:44:20|90602|90552|90600.9|90550.9|90602.3|90552.3|90600.5|90550.5|27
1639359870000|2021-12-13 01:44:30|90600.8|90550.8|90596.9|90546.9|90600.9|90550.9|90595.4|90545.4|50
1639359880000|2021-12-13 01:44:40|90596.3|90546.3|90599.2|90549.2|90599.4|90549.4|90594.8|90544.8|53
1639359890000|2021-12-13 01:44:50|90599.5|90549.5|90599|90549|90600|90550|90598|90548|25
1639359900000|2021-12-13 01:45:00|90599.7|90549.7|90598.7|90548.7|90600.6|90550.6|90597.9|90547.9|40
1639359910000|2021-12-13 01:45:10|90598.4|90548.4|90598.3|90548.3|90598.8|90548.8|90597.8|90547.8|50
1639359920000|2021-12-13 01:45:20|90598.8|90548.8|90595.8|90545.8|90599.4|90549.4|90595.8|90545.8|42
1639359930000|2021-12-13 01:45:30|90596|90546|90598.1|90548.1|90598.4|90548.4|90595.8|90545.8|33
1639359940000|2021-12-13 01:45:40|90598.9|90548.9|90595.7|90545.7|90599.1|90549.1|90595.7|90545.7|28
1639359950000|2021-12-13 01:45:50|90596.6|90546.6|90599|90549|90599.4|90549.4|90596|90546|70
1639359960000|2021-12-13 01:46:00|90600.3|90550.3|90598.5|90548.5|90601|90551|90597.3|90547.3|33
1639359970000|2021-12-13 01:46:10|90599.3|90549.3|90600.3|90550.3|90600.5|90550.5|90599.3|90549.3|19
1639359980000|2021-12-13 01:46:20|90600|90550|90597.7|90547.7|90600.3|90550.3|90596.5|90546.5|38
1639359990000|2021-12-13 01:46:30|90597.9|90547.9|90602.8|90552.8|90604.6|90554.6|90597.2|90547.2|46
1639360000000|2021-12-13 01:46:40|90602.7|90552.7|90603.5|90553.5|90604.9|90554.9|90601.6|90551.6|46
1639360010000|2021-12-13 01:46:50|90603.8|90553.8|90602.1|90552.1|90604|90554|90602.1|90552.1|28
1639360020000|2021-12-13 01:47:00|90601.8|90551.8|90604.2|90554.2|90604.3|90554.3|90599.3|90549.3|39
1639360030000|2021-12-13 01:47:10|90603.3|90553.3|90604.6|90554.6|90605.7|90555.7|90603.3|90553.3|26
1639360040000|2021-12-13 01:47:20|90604.3|90554.3|90603.5|90553.5|90604.3|90554.3|90601.8|90551.8|18
1639360050000|2021-12-13 01:47:30|90603.2|90553.2|90603.9|90553.9|90603.9|90553.9|90600.7|90550.7|32
1639360060000|2021-12-13 01:47:40|90603.2|90553.2|90604.4|90554.4|90604.4|90554.4|90603.2|90553.2|14
1639360070000|2021-12-13 01:47:50|90604.6|90554.6|90604|90554|90605.2|90555.2|90604|90554|20
1639360080000|2021-12-13 01:48:00|90604.2|90554.2|90604.4|90554.4|90605.9|90555.9|90603.4|90553.4|47
1639360090000|2021-12-13 01:48:10|90604.9|90554.9|90606.1|90556.1|90607|90557|90604.3|90554.3|27
1639360100000|2021-12-13 01:48:20|90605.9|90555.9|90605.9|90555.9|90606.6|90556.6|90605.4|90555.4|24
1639360110000|2021-12-13 01:48:30|90605.6|90555.6|90603.9|90553.9|90605.6|90555.6|90601.5|90551.5|57
1639360120000|2021-12-13 01:48:40|90603.6|90553.6|90603.3|90553.3|90604.9|90554.9|90603.2|90553.2|15
1639360130000|2021-12-13 01:48:50|90603.4|90553.4|90607|90557|90608|90558|90602.7|90552.7|45
1639360140000|2021-12-13 01:49:00|90606.4|90556.4|90606.2|90556.2|90607.3|90557.3|90605.5|90555.5|54
1639360150000|2021-12-13 01:49:10|90606.1|90556.1|90606.2|90556.2|90607.6|90557.6|90605.3|90555.3|38
1639360160000|2021-12-13 01:49:20|90605.7|90555.7|90601.4|90551.4|90607.3|90557.3|90600.8|90550.8|37
1639360170000|2021-12-13 01:49:30|90601|90551|90601.7|90551.7|90605|90555|90601|90551|65
1639360180000|2021-12-13 01:49:40|90601.8|90551.8|90602.7|90552.7|90614.3|90553.4|90601.5|90541.7|50
1639360190000|2021-12-13 01:49:50|90602.1|90552.1|90604.2|90554.2|90605.3|90555.3|90601.9|90551.9|50
1639360200000|2021-12-13 01:50:00|90604.6|90554.6|90603.6|90553.6|90604.8|90554.8|90603.2|90553.2|40
1639360210000|2021-12-13 01:50:10|90603.9|90553.9|90603.3|90553.3|90604.3|90554.3|90603.1|90553.1|27
1639360220000|2021-12-13 01:50:20|90603.2|90553.2|90605.4|90555.4|90605.4|90555.4|90602.6|90552.6|46
1639360230000|2021-12-13 01:50:30|90605.9|90555.9|90604.5|90554.5|90606.1|90556.1|90604.5|90554.5|16
1639360240000|2021-12-13 01:50:40|90604.6|90554.6|90603.8|90553.8|90604.6|90554.6|90602.7|90552.7|57
1639360250000|2021-12-13 01:50:50|90603.6|90553.6|90606.7|90556.7|90607.2|90557.2|90603.6|90553.6|40
1639360260000|2021-12-13 01:51:00|90606.6|90556.6|90608.8|90558.8|90609|90559|90606.3|90556.3|18
1639360270000|2021-12-13 01:51:10|90608.6|90558.6|90618.7|90568.7|90619.2|90569.2|90608.6|90558.6|26
1639360280000|2021-12-13 01:51:20|90618.5|90568.5|90626.6|90576.6|90627.3|90577.3|90618.3|90568.3|58
1639360290000|2021-12-13 01:51:30|90626.2|90576.2|90624.9|90574.9|90626.9|90576.9|90624.9|90574.9|43
1639360300000|2021-12-13 01:51:40|90625.2|90575.2|90628.4|90578.4|90628.5|90578.5|90624.7|90574.7|42
1639360310000|2021-12-13 01:51:50|90628.5|90578.5|90633.3|90583.3|90633.9|90583.9|90628.1|90578.1|27
1639360320000|2021-12-13 01:52:00|90633.2|90583.2|90637.2|90587.2|90644.3|90587.3|90632.8|90572.8|40
1639360330000|2021-12-13 01:52:10|90637|90587|90641.2|90591.2|90641.7|90591.7|90636.5|90586.5|35
1639360340000|2021-12-13 01:52:20|90641.3|90591.3|90641.1|90591.1|90642.2|90592.2|90639.6|90589.6|44
1639360350000|2021-12-13 01:52:30|90641|90591|90644.5|90594.5|90644.5|90594.5|90640|90590|23
1639360360000|2021-12-13 01:52:40|90644.7|90594.7|90646.2|90596.2|90646.7|90596.7|90643.8|90593.8|53
1639360370000|2021-12-13 01:52:50|90646.3|90596.3|90649.1|90599.1|90649.1|90599.1|90645.4|90595.4|35
1639360380000|2021-12-13 01:53:00|90649.2|90599.2|90650|90600|90650.9|90600.9|90649.2|90599.2|25
1639360390000|2021-12-13 01:53:10|90650.2|90600.2|90654.9|90604.9|90659.4|90605.2|90648.8|90589.1|33
1639360400000|2021-12-13 01:53:20|90654.7|90604.7|90657.9|90607.9|90668.6|90608.6|90654.7|90597.8|59
1639360410000|2021-12-13 01:53:30|90657.8|90607.8|90658.3|90608.3|90668|90608.4|90657.6|90597.4|22
1639360420000|2021-12-13 01:53:40|90657.7|90607.7|90669.7|90599.3|90670.6|90608.9|90656.4|90594.4|31
1639360430000|2021-12-13 01:53:50|90669.4|90598.8|90653.9|90603.9|90669.4|90610.5|90652.9|90598.8|62
1639360440000|2021-12-13 01:54:00|90654.1|90604.1|90650.7|90600.7|90654.1|90604.1|90650.4|90600.4|54
1639360450000|2021-12-13 01:54:10|90650.6|90600.6|90650.7|90600.7|90651|90601|90649.7|90599.7|45
1639360460000|2021-12-13 01:54:20|90650.6|90600.6|90655.9|90605.9|90655.9|90605.9|90650.1|90600.1|49
1639360470000|2021-12-13 01:54:30|90655.7|90605.7|90655.7|90605.7|90657.3|90607.3|90655.4|90605.4|40
1639360480000|2021-12-13 01:54:40|90655.8|90605.8|90654|90604|90656.2|90606.2|90653.1|90603.1|28
1639360490000|2021-12-13 01:54:50|90653.7|90603.7|90654.6|90604.6|90655.2|90605.2|90653.3|90603.3|29
1639360500000|2021-12-13 01:55:00|90654.5|90604.5|90656.5|90606.5|90656.9|90606.9|90654.3|90604.3|48
1639360510000|2021-12-13 01:55:10|90656.4|90606.4|90654.7|90604.7|90657.2|90607.2|90654.3|90604.3|43
1639360520000|2021-12-13 01:55:20|90654.5|90604.5|90655|90605|90655.1|90605.1|90654.1|90604.1|36
1639360530000|2021-12-13 01:55:30|90654.7|90604.7|90652.7|90602.7|90654.8|90604.8|90650.4|90600.4|54
1639360540000|2021-12-13 01:55:40|90652.4|90602.4|90651.8|90601.8|90652.4|90602.4|90650.7|90600.7|24
1639360550000|2021-12-13 01:55:50|90652.3|90602.3|90651.9|90601.9|90652.8|90602.8|90651.3|90601.3|28
1639360560000|2021-12-13 01:56:00|90651.8|90601.8|90651.3|90601.3|90652.8|90602.8|90650.7|90600.7|28
1639360570000|2021-12-13 01:56:10|90651.2|90601.2|90652.4|90602.4|90652.4|90602.4|90650.7|90600.7|12
1639360580000|2021-12-13 01:56:20|90652.3|90602.3|90649.8|90599.8|90652.7|90602.7|90649.8|90599.8|37
1639360590000|2021-12-13 01:56:30|90649.7|90599.7|90648.9|90598.9|90649.8|90599.8|90645.7|90595.7|34
1639360600000|2021-12-13 01:56:40|90648.8|90598.8|90654.1|90604.1|90655.7|90605.7|90648.4|90598.4|74
1639360610000|2021-12-13 01:56:50|90654|90604|90681.7|90631.7|90688.9|90631.8|90653.7|90603.7|73
1639360620000|2021-12-13 01:57:00|90681.6|90631.6|90669.9|90619.9|90685.9|90631.6|90669.3|90609.7|46
1639360630000|2021-12-13 01:57:10|90669.4|90619.4|90665.6|90615.6|90669.4|90619.4|90664.4|90614.4|55
1639360640000|2021-12-13 01:57:20|90665.3|90615.3|90662|90612|90665.5|90615.5|90662|90612|48
1639360650000|2021-12-13 01:57:30|90661.9|90611.9|90661.7|90611.7|90662.3|90612.3|90661.5|90611.5|26
1639360660000|2021-12-13 01:57:40|90661.8|90611.8|90656.4|90606.4|90664.7|90614.7|90655.1|90605.1|51
1639360670000|2021-12-13 01:57:50|90656|90606|90654.8|90604.8|90658.1|90608.1|90653.4|90603.4|69
1639360680000|2021-12-13 01:58:00|90655.1|90605.1|90656.4|90606.4|90658.8|90608.8|90652|90602|63
1639360690000|2021-12-13 01:58:10|90656.5|90606.5|90659.7|90609.7|90662|90612|90655.7|90605.7|55
1639360700000|2021-12-13 01:58:20|90660.1|90610.1|90657.9|90607.9|90661.3|90611.3|90656.6|90606.6|60
1639360710000|2021-12-13 01:58:30|90657.8|90607.8|90657.4|90607.4|90660.9|90610.9|90657.2|90607.2|61
1639360720000|2021-12-13 01:58:40|90657.7|90607.7|90655.2|90605.2|90658.6|90608.6|90654.1|90604.1|33
1639360730000|2021-12-13 01:58:50|90655.7|90605.7|90660|90610|90662.1|90612.1|90655.7|90605.7|72
1639360740000|2021-12-13 01:59:00|90660.1|90610.1|90653.5|90603.5|90660.5|90610.5|90653.5|90603.5|51
1639360750000|2021-12-13 01:59:10|90653.8|90603.8|90650.7|90600.7|90656.1|90606.1|90650.2|90600.2|65
1639360760000|2021-12-13 01:59:20|90650.6|90600.6|90650.4|90600.4|90651.4|90601.4|90649.2|90599.2|45
1639360770000|2021-12-13 01:59:30|90650.7|90600.7|90651.5|90601.5|90651.8|90601.8|90649.6|90599.6|28
1639360780000|2021-12-13 01:59:40|90651|90601|90650.1|90600.1|90652.4|90602.4|90648.6|90598.6|56
1639360790000|2021-12-13 01:59:50|90649|90599|90650.2|90600.2|90651.8|90601.8|90648.5|90598.5|72
1639360800000|2021-12-13 02:00:00|90650.6|90600.6|90654.5|90604.5|90654.6|90604.6|90649.1|90599.1|38
1639360810000|2021-12-13 02:00:10|90654.4|90604.4|90653.5|90603.5|90654.8|90604.8|90651.4|90601.4|58
1639360820000|2021-12-13 02:00:20|90654.5|90604.5|90653.2|90603.2|90655.7|90605.7|90652.9|90602.9|65
1639360830000|2021-12-13 02:00:30|90653|90603|90651.4|90601.4|90654.6|90604.6|90651.4|90601.4|54
1639360840000|2021-12-13 02:00:40|90651.2|90601.2|90653.7|90603.7|90654.4|90604.4|90651.2|90601.2|28
1639360850000|2021-12-13 02:00:50|90651.3|90601.3|90654.2|90604.2|90654.7|90604.7|90651.1|90601.1|31
1639360860000|2021-12-13 02:01:00|90654.3|90604.3|90658.2|90608.2|90658.8|90608.8|90652.8|90602.8|60
1639360870000|2021-12-13 02:01:10|90658.3|90608.3|90656.9|90606.9|90659|90609|90655.2|90605.2|41
1639360880000|2021-12-13 02:01:20|90656.8|90606.8|90654.9|90604.9|90657.8|90607.8|90654.2|90604.2|31
1639360890000|2021-12-13 02:01:30|90654.8|90604.8|90658.1|90608.1|90658.1|90608.1|90654.3|90604.3|33
1639360900000|2021-12-13 02:01:40|90657.7|90607.7|90657.3|90607.3|90659|90609|90654.9|90604.9|41
1639360910000|2021-12-13 02:01:50|90657.2|90607.2|90658.8|90608.8|90658.8|90608.8|90656.7|90606.7|17
1639360920000|2021-12-13 02:02:00|90658.3|90608.3|90657.5|90607.5|90658.8|90608.8|90656.2|90606.2|36
1639360930000|2021-12-13 02:02:10|90657.6|90607.6|90655.5|90605.5|90657.7|90607.7|90654.6|90604.6|27
1639360940000|2021-12-13 02:02:20|90655.6|90605.6|90653.2|90603.2|90655.6|90605.6|90652.4|90602.4|39
1639360950000|2021-12-13 02:02:30|90654|90604|90654.7|90604.7|90655.4|90605.4|90651.3|90601.3|37
1639360960000|2021-12-13 02:02:40|90655|90605|90654.2|90604.2|90655.1|90605.1|90653.6|90603.6|29
1639360970000|2021-12-13 02:02:50|90654.7|90604.7|90655.7|90605.7|90655.7|90605.7|90652.4|90602.4|28
1639360980000|2021-12-13 02:03:00|90655.9|90605.9|90653.6|90603.6|90655.9|90605.9|90652.1|90602.1|35
1639360990000|2021-12-13 02:03:10|90654|90604|90653.5|90603.5|90654.5|90604.5|90651.8|90601.8|22
1639361000000|2021-12-13 02:03:20|90653.8|90603.8|90655.6|90605.6|90657.4|90607.4|90652.2|90602.2|27
1639361010000|2021-12-13 02:03:30|90655.2|90605.2|90652.5|90602.5|90655.8|90605.8|90652.5|90602.5|28
1639361020000|2021-12-13 02:03:40|90652.7|90602.7|90654.9|90604.9|90666.2|90604.9|90652.3|90591.2|29
1639361030000|2021-12-13 02:03:50|90654.8|90604.8|90662|90612|90662|90612|90654.8|90604.8|60
1639361040000|2021-12-13 02:04:00|90661.8|90611.8|90656.2|90606.2|90661.9|90611.9|90654.3|90604.3|39
1639361050000|2021-12-13 02:04:10|90655.7|90605.7|90656.8|90606.8|90659|90609|90655.2|90605.2|63
1639361060000|2021-12-13 02:04:20|90656.3|90606.3|90654.7|90604.7|90664.4|90607.3|90654.2|90594.2|14
1639361070000|2021-12-13 02:04:30|90654.8|90604.8|90652.7|90602.7|90655.8|90605.8|90652.2|90602.2|17
1639361080000|2021-12-13 02:04:40|90652.3|90602.3|90657.6|90607.6|90658.4|90608.4|90652.3|90602.3|27
1639361090000|2021-12-13 02:04:50|90658.6|90608.6|90660.4|90610.4|90663.7|90613.7|90654.7|90604.7|69
1639361100000|2021-12-13 02:05:00|90660.1|90610.1|90650.4|90600.4|90660.6|90610.6|90649|90599|68
1639361110000|2021-12-13 02:05:10|90650|90600|90651|90601|90652.1|90602.1|90649.2|90599.2|65
1639361120000|2021-12-13 02:05:20|90651.1|90601.1|90649|90599|90652.1|90602.1|90649|90599|42
1639361130000|2021-12-13 02:05:30|90649.4|90599.4|90651.6|90601.6|90653.3|90603.3|90649.2|90599.2|69
1639361140000|2021-12-13 02:05:40|90651.5|90601.5|90651.9|90601.9|90652|90602|90650.2|90600.2|43
1639361150000|2021-12-13 02:05:50|90651.8|90601.8|90649.2|90599.2|90651.8|90601.8|90646.6|90596.6|60
1639361160000|2021-12-13 02:06:00|90649.9|90599.9|90651.2|90601.2|90652.6|90602.6|90649|90599|65
1639361170000|2021-12-13 02:06:10|90651.3|90601.3|90655.9|90605.9|90655.9|90605.9|90649.9|90599.9|40
1639361180000|2021-12-13 02:06:20|90655.8|90605.8|90667|90596.8|90667|90607|90654.5|90596.8|43
1639361190000|2021-12-13 02:06:30|90667.3|90596.3|90654.8|90604.8|90667.3|90607.8|90652|90596.3|31
1639361200000|2021-12-13 02:06:40|90654.5|90604.5|90662.3|90612.3|90664.9|90614.9|90653.3|90603.3|42
1639361210000|2021-12-13 02:06:50|90662.7|90612.7|90665.6|90615.6|90667.8|90617.8|90662.7|90612.7|56
1639361220000|2021-12-13 02:07:00|90665.4|90615.4|90658.2|90608.2|90666.3|90616.3|90657.3|90607.3|29
1639361230000|2021-12-13 02:07:10|90658.1|90608.1|90657.7|90607.7|90658.8|90608.8|90657|90607|18
1639361240000|2021-12-13 02:07:20|90658.7|90608.7|90656.4|90606.4|90659.9|90609.9|90655.7|90605.7|39
1639361250000|2021-12-13 02:07:30|90656.6|90606.6|90657.1|90607.1|90658.1|90608.1|90654.4|90604.4|58
1639361260000|2021-12-13 02:07:40|90657.2|90607.2|90654.3|90604.3|90658.3|90608.3|90653.7|90603.7|41
1639361270000|2021-12-13 02:07:50|90654.5|90604.5|90655.9|90605.9|90657.7|90607.7|90654.5|90604.5|47
1639361280000|2021-12-13 02:08:00|90655.7|90605.7|90654.4|90604.4|90656.6|90606.6|90652|90602|54
1639361290000|2021-12-13 02:08:10|90654.1|90604.1|90669.4|90596.1|90669.4|90609.5|90653.3|90593.7|37
1639361300000|2021-12-13 02:08:20|90668.4|90595.5|90657.5|90607.5|90669.4|90608.3|90657.2|90595.5|20
1639361310000|2021-12-13 02:08:30|90658.2|90608.2|90654.3|90604.3|90658.3|90608.3|90653.7|90603.7|29
1639361320000|2021-12-13 02:08:40|90654.7|90604.7|90662.3|90612.3|90662.7|90612.7|90654.7|90604.7|41
1639361330000|2021-12-13 02:08:50|90662.4|90612.4|90661.6|90611.6|90672.5|90612.4|90660.9|90598.4|21
1639361340000|2021-12-13 02:09:00|90661.4|90611.4|90661.4|90611.4|90661.7|90611.7|90657|90607|55
1639361350000|2021-12-13 02:09:10|90661.3|90611.3|90662.9|90612.9|90664.3|90614.3|90659.4|90609.4|50
1639361360000|2021-12-13 02:09:20|90662.6|90612.6|90665|90615|90665.4|90615.4|90660.4|90610.4|71
1639361370000|2021-12-13 02:09:30|90664.9|90614.9|90665.9|90615.9|90666|90616|90662|90612|37
1639361380000|2021-12-13 02:09:40|90666.6|90616.6|90660.9|90610.9|90667.6|90617.6|90660.8|90610.8|71
1639361390000|2021-12-13 02:09:50|90660.2|90610.2|90657.5|90607.5|90662.6|90612.6|90656.6|90606.6|43
1639361400000|2021-12-13 02:10:00|90657.6|90607.6|90656.2|90606.2|90657.7|90607.7|90655.2|90605.2|34
1639361410000|2021-12-13 02:10:10|90657.2|90607.2|90658.7|90608.7|90659.4|90609.4|90656.4|90606.4|35
1639361420000|2021-12-13 02:10:20|90658.5|90608.5|90662.4|90612.4|90667.3|90612.4|90656.5|90596.4|29
1639361430000|2021-12-13 02:10:30|90662.9|90612.9|90664.3|90614.3|90675.5|90614.9|90662|90603.1|37
1639361440000|2021-12-13 02:10:40|90664.5|90614.5|90661.2|90611.2|90674.6|90615.1|90660|90602.5|26
1639361450000|2021-12-13 02:10:50|90661.5|90611.5|90660.1|90610.1|90664.2|90614.2|90659.4|90609.4|43
1639361460000|2021-12-13 02:11:00|90660.3|90610.3|90659.5|90609.5|90662.3|90612.3|90657.6|90607.6|48
1639361470000|2021-12-13 02:11:10|90659.9|90609.9|90661.3|90611.3|90661.5|90611.5|90658.5|90608.5|36
1639361480000|2021-12-13 02:11:20|90661.6|90611.6|90676.4|90598.4|90676.4|90614.2|90661.2|90598.4|32
1639361490000|2021-12-13 02:11:30|90676.8|90598|90661.2|90611.2|90676.8|90612.5|90659.9|90598|41
1639361500000|2021-12-13 02:11:40|90658|90608|90661|90611|90662.3|90612.3|90658|90608|31
1639361510000|2021-12-13 02:11:50|90661.3|90611.3|90657.3|90607.3|90661.3|90611.3|90656.9|90606.9|38
1639361520000|2021-12-13 02:12:00|90658.4|90608.4|90655.7|90605.7|90660.2|90610.2|90655.3|90605.3|15
1639361530000|2021-12-13 02:12:10|90654.4|90604.4|90657|90607|90658.4|90608.4|90654.4|90604.4|30
1639361540000|2021-12-13 02:12:20|90657.2|90607.2|90658.4|90608.4|90659.3|90609.3|90657|90607|29
1639361550000|2021-12-13 02:12:30|90659.1|90609.1|90656|90606|90659.5|90609.5|90655.3|90605.3|17
1639361560000|2021-12-13 02:12:40|90656.6|90606.6|90658.7|90608.7|90658.7|90608.7|90655.8|90605.8|60
1639361570000|2021-12-13 02:12:50|90657.5|90607.5|90662.2|90612.2|90662.2|90612.2|90657|90607|34
1639361580000|2021-12-13 02:13:00|90661.9|90611.9|90662.9|90612.9|90664.4|90614.4|90660.8|90610.8|42
1639361590000|2021-12-13 02:13:10|90662.8|90612.8|90660.8|90610.8|90663.5|90613.5|90659.3|90609.3|31
1639361600000|2021-12-13 02:13:20|90661.1|90611.1|90660.2|90610.2|90662.8|90612.8|90659.7|90609.7|28
1639361610000|2021-12-13 02:13:30|90660.5|90610.5|90660.2|90610.2|90661.1|90611.1|90659.2|90609.2|22
1639361620000|2021-12-13 02:13:40|90661.9|90611.9|90660.9|90610.9|90661.9|90611.9|90660.4|90610.4|43
1639361630000|2021-12-13 02:13:50|90662.5|90612.5|90661.7|90611.7|90662.7|90612.7|90659.3|90609.3|35
1639361640000|2021-12-13 02:14:00|90662.3|90612.3|90665.4|90615.4|90669|90619|90661.1|90611.1|48
1639361650000|2021-12-13 02:14:10|90664.5|90614.5|90664.7|90614.7|90676.8|90615.6|90663.9|90603.7|48
1639361660000|2021-12-13 02:14:20|90661.6|90611.6|90664.2|90614.2|90665.4|90615.4|90661.6|90611.6|55
1639361670000|2021-12-13 02:14:30|90664.1|90614.1|90664.1|90614.1|90665.7|90615.7|90663.4|90613.4|49
1639361680000|2021-12-13 02:14:40|90664.2|90614.2|90665.2|90615.2|90666.3|90616.3|90663.8|90613.8|59
1639361690000|2021-12-13 02:14:50|90664.9|90614.9|90663.7|90613.7|90664.9|90614.9|90661.5|90611.5|56
1639361700000|2021-12-13 02:15:00|90663.1|90613.1|90667.8|90617.8|90668.7|90618.7|90660.9|90610.9|48
1639361710000|2021-12-13 02:15:10|90668.3|90618.3|90679|90608.2|90679|90618.8|90668.1|90608.2|29
1639361720000|2021-12-13 02:15:20|90679.8|90607.7|90668.5|90618.5|90679.8|90618.9|90667.3|90607.3|20
1639361730000|2021-12-13 02:15:30|90668.2|90618.2|90667.3|90617.3|90668.6|90618.6|90664.2|90614.2|19
1639361740000|2021-12-13 02:15:40|90667.7|90617.7|90667.8|90617.8|90669.3|90619.3|90666.8|90616.8|38
1639361750000|2021-12-13 02:15:50|90668|90618|90664.7|90614.7|90668.1|90618.1|90662.1|90612.1|40
1639361760000|2021-12-13 02:16:00|90664.8|90614.8|90664.6|90614.6|90672.5|90615.6|90661|90602.1|28
1639361770000|2021-12-13 02:16:10|90663.9|90613.9|90662.9|90612.9|90664.6|90614.6|90659.4|90609.4|54
1639361780000|2021-12-13 02:16:20|90662.6|90612.6|90661.7|90611.7|90662.8|90612.8|90661.2|90611.2|21
1639361790000|2021-12-13 02:16:30|90662|90612|90658.7|90608.7|90662.5|90612.5|90658.1|90608.1|49
1639361800000|2021-12-13 02:16:40|90658.6|90608.6|90661.3|90611.3|90672.9|90611.5|90658.6|90600.5|32
1639361810000|2021-12-13 02:16:50|90660.9|90610.9|90670|90598.5|90670|90613.2|90657.9|90598.5|31
1639361820000|2021-12-13 02:17:00|90670.4|90600.2|90661.3|90611.3|90670.4|90612.2|90660.9|90600.2|28
1639361830000|2021-12-13 02:17:10|90661.4|90611.4|90660.7|90610.7|90662.1|90612.1|90659.7|90609.7|35
1639361840000|2021-12-13 02:17:20|90661.1|90611.1|90657.1|90607.1|90661.5|90611.5|90657.1|90607.1|44
1639361850000|2021-12-13 02:17:30|90657.8|90607.8|90659.2|90609.2|90663.3|90613.3|90656.2|90606.2|30
1639361860000|2021-12-13 02:17:40|90656.7|90606.7|90661.9|90611.9|90675.9|90612.3|90656.7|90597|25
1639361870000|2021-12-13 02:17:50|90662|90612|90674.3|90599.8|90674.6|90613.4|90661.8|90599.8|16
1639361880000|2021-12-13 02:18:00|90662.1|90612.1|90660.1|90610.1|90672.7|90612.9|90658.2|90602.7|16
1639361890000|2021-12-13 02:18:10|90660.4|90610.4|90660.1|90610.1|90663|90613|90659.6|90609.6|30
1639361900000|2021-12-13 02:18:20|90660.7|90610.7|90660.7|90610.7|90672.2|90612.2|90660.3|90599.2|13
1639361910000|2021-12-13 02:18:30|90661.4|90611.4|90665.5|90615.5|90665.9|90615.9|90658.9|90608.9|60
1639361920000|2021-12-13 02:18:40|90665.6|90615.6|90668.3|90618.3|90678.8|90618.8|90664.2|90608.5|61
1639361930000|2021-12-13 02:18:50|90668.4|90618.4|90664|90614|90677.3|90618.4|90663.6|90605|26
1639361940000|2021-12-13 02:19:00|90664.8|90614.8|90665.2|90615.2|90667.1|90617.1|90663.1|90613.1|41
1639361950000|2021-12-13 02:19:10|90665.3|90615.3|90665.1|90615.1|90666.8|90616.8|90664.4|90614.4|22
1639361960000|2021-12-13 02:19:20|90665.2|90615.2|90675.2|90598|90675.2|90617|90662.7|90598|30
1639361970000|2021-12-13 02:19:30|90664.2|90614.2|90665.9|90615.9|90668.4|90618.4|90663|90613|44
1639361980000|2021-12-13 02:19:40|90665.6|90615.6|90666.7|90616.7|90680.6|90616.9|90665.6|90603|18
1639361990000|2021-12-13 02:19:50|90676.8|90606.2|90666.9|90616.9|90678.9|90619.2|90666|90606|30
1639362000000|2021-12-13 02:20:00|90667.3|90617.3|90667.2|90617.2|90668.6|90618.6|90664.1|90614.1|48
1639362010000|2021-12-13 02:20:10|90666.7|90616.7|90668.2|90618.2|90669.2|90619.2|90663.6|90613.6|19
1639362020000|2021-12-13 02:20:20|90669|90619|90664.8|90614.8|90677.4|90619.4|90664.6|90607|40
1639362030000|2021-12-13 02:20:30|90665|90615|90665.1|90615.1|90677.1|90616.9|90663.9|90604.8|28
1639362040000|2021-12-13 02:20:40|90664.6|90614.6|90666.4|90616.4|90666.4|90616.4|90663.2|90613.2|39
1639362050000|2021-12-13 02:20:50|90665.9|90615.9|90667.6|90617.6|90667.6|90617.6|90665.7|90615.7|15
1639362060000|2021-12-13 02:21:00|90667.1|90617.1|90664.9|90614.9|90667.9|90617.9|90663.6|90613.6|18
1639362070000|2021-12-13 02:21:10|90666|90616|90667.8|90617.8|90679.7|90619.1|90666|90607.7|24
1639362080000|2021-12-13 02:21:20|90667.1|90617.1|90667.3|90617.3|90679|90618.5|90667.1|90605.9|8
1639362090000|2021-12-13 02:21:30|90667.6|90617.6|90662.3|90612.3|90674.7|90618.4|90661.5|90598.5|11
1639362100000|2021-12-13 02:21:40|90664.3|90614.3|90665.6|90615.6|90667.2|90617.2|90663.2|90613.2|19
1639362110000|2021-12-13 02:21:50|90666.6|90616.6|90666.3|90616.3|90667.5|90617.5|90665.6|90615.6|23
1639362120000|2021-12-13 02:22:00|90666.2|90616.2|90666.8|90616.8|90667.6|90617.6|90664.6|90614.6|35
1639362130000|2021-12-13 02:22:10|90667.1|90617.1|90669.8|90619.8|90671|90621|90666.5|90616.5|40
1639362140000|2021-12-13 02:22:20|90669.4|90619.4|90673.5|90623.5|90683.5|90633.5|90667.1|90617.1|53
1639362150000|2021-12-13 02:22:30|90673.9|90623.9|90675.6|90625.6|90684.5|90634.5|90667.4|90609|57
1639362160000|2021-12-13 02:22:40|90677.8|90627.8|90673.4|90623.4|90685.4|90635.4|90673.1|90623.1|50
1639362170000|2021-12-13 02:22:50|90673.3|90623.3|90669.1|90619.1|90681.1|90625.2|90668.8|90608.7|27
1639362180000|2021-12-13 02:23:00|90669.8|90619.8|90668|90618|90670.5|90620.5|90667.2|90617.2|26
1639362190000|2021-12-13 02:23:10|90668.5|90618.5|90670.1|90620.1|90671.9|90621.9|90668.5|90618.5|26
1639362200000|2021-12-13 02:23:20|90671.2|90621.2|90672.4|90622.4|90674.4|90624.4|90670.8|90620.8|39
1639362210000|2021-12-13 02:23:30|90673.3|90623.3|90673.7|90623.7|90675.2|90625.2|90673.3|90623.3|23
1639362220000|2021-12-13 02:23:40|90673.1|90623.1|90672.9|90622.9|90674.5|90624.5|90670.6|90620.6|26
1639362230000|2021-12-13 02:23:50|90672.7|90622.7|90673.8|90623.8|90674.7|90624.7|90672.4|90622.4|30
1639362240000|2021-12-13 02:24:00|90673.6|90623.6|90671.8|90621.8|90674.9|90624.9|90671.8|90621.8|31
1639362250000|2021-12-13 02:24:10|90671.2|90621.2|90676.5|90626.5|90685.6|90626.7|90671.2|90614.1|27
1639362260000|2021-12-13 02:24:20|90676.3|90626.3|90675.8|90625.8|90676.8|90626.8|90674.8|90624.8|31
1639362270000|2021-12-13 02:24:30|90676.1|90626.1|90690.4|90618.7|90690.4|90629.8|90676|90617.6|26
1639362280000|2021-12-13 02:24:40|90691.2|90617.6|90678.7|90628.7|90691.2|90632|90675.6|90617.6|30
1639362290000|2021-12-13 02:24:50|90677.7|90627.7|90677.9|90627.9|90678.1|90628.1|90674.4|90624.4|14
1639362300000|2021-12-13 02:25:00|90677.8|90627.8|90676.6|90626.6|90677.8|90627.8|90672.1|90622.1|37
1639362310000|2021-12-13 02:25:10|90677|90627|90673.8|90623.8|90688.7|90627.8|90672|90616|32
1639362320000|2021-12-13 02:25:20|90674.8|90624.8|90674|90624|90676.2|90626.2|90672.7|90622.7|29
1639362330000|2021-12-13 02:25:30|90674.4|90624.4|90689|90618.2|90692.4|90629.7|90673.8|90617|44
1639362340000|2021-12-13 02:25:40|90679.5|90629.5|90679.3|90629.3|90679.7|90629.7|90677.2|90627.2|32
1639362350000|2021-12-13 02:25:50|90679.4|90629.4|90678.4|90628.4|90679.4|90629.4|90678.1|90628.1|17
1639362360000|2021-12-13 02:26:00|90678.3|90628.3|90681.1|90631.1|90681.6|90631.6|90675.9|90625.9|43
1639362370000|2021-12-13 02:26:10|90681.4|90631.4|90677.1|90627.1|90681.6|90631.6|90676.1|90626.1|20
1639362380000|2021-12-13 02:26:20|90676.6|90626.6|90674.7|90624.7|90678.9|90628.9|90674.1|90624.1|53
1639362390000|2021-12-13 02:26:30|90674.5|90624.5|90674.8|90624.8|90678|90628|90673.8|90623.8|30
1639362400000|2021-12-13 02:26:40|90675.4|90625.4|90673.7|90623.7|90675.6|90625.6|90673.2|90623.2|25
1639362410000|2021-12-13 02:26:50|90674.9|90624.9|90673.8|90623.8|90674.9|90624.9|90672.8|90622.8|13
1639362420000|2021-12-13 02:27:00|90674|90624|90674|90624|90675.2|90625.2|90673.4|90623.4|18
1639362430000|2021-12-13 02:27:10|90673.5|90623.5|90675.9|90625.9|90686.1|90626|90672.6|90611.7|35
1639362440000|2021-12-13 02:27:20|90675.3|90625.3|90672.4|90622.4|90687.5|90626.7|90669.4|90615.3|29
1639362450000|2021-12-13 02:27:30|90672.3|90622.3|90672.5|90622.5|90684.1|90624|90671.1|90611.5|19
1639362460000|2021-12-13 02:27:40|90672.6|90622.6|90674.3|90624.3|90674.3|90624.3|90672.6|90622.6|13
1639362470000|2021-12-13 02:27:50|90674.7|90624.7|90673.8|90623.8|90674.7|90624.7|90673.7|90623.7|4
1639362480000|2021-12-13 02:28:00|90675.6|90625.6|90672.6|90622.6|90684.7|90626.3|90670.7|90613.4|33
1639362490000|2021-12-13 02:28:10|90672.1|90622.1|90673.1|90623.1|90684.9|90624|90670.7|90614|15
1639362500000|2021-12-13 02:28:20|90673.2|90623.2|90674.3|90624.3|90675|90625|90673.1|90623.1|17
1639362510000|2021-12-13 02:28:30|90669.8|90619.8|90672.7|90622.7|90672.9|90622.9|90669.8|90619.8|18
1639362520000|2021-12-13 02:28:40|90672.6|90622.6|90667.8|90617.8|90672.6|90622.6|90667.2|90617.2|23
1639362530000|2021-12-13 02:28:50|90668.4|90618.4|90666.1|90616.1|90684.2|90619|90661.1|90607.5|36
1639362540000|2021-12-13 02:29:00|90665.7|90615.7|90669.2|90619.2|90669.2|90619.2|90665.1|90615.1|34
1639362550000|2021-12-13 02:29:10|90668.3|90618.3|90668.1|90618.1|90669.8|90619.8|90666.5|90616.5|19
1639362560000|2021-12-13 02:29:20|90667.8|90617.8|90670|90620|90670.2|90620.2|90667.4|90617.4|27
1639362570000|2021-12-13 02:29:30|90670.1|90620.1|90670.6|90620.6|90678|90620.6|90665|90606.5|22
1639362580000|2021-12-13 02:29:40|90669.6|90619.6|90666.3|90616.3|90670.3|90620.3|90664.3|90614.3|23
1639362590000|2021-12-13 02:29:50|90665.9|90615.9|90667|90617|90667.9|90617.9|90665.2|90615.2|28
1639362600000|2021-12-13 02:30:00|90667.9|90617.9|90672.4|90622.4|90678.1|90628.1|90667.9|90617.9|54
1639362610000|2021-12-13 02:30:10|90672.3|90622.3|90671.9|90621.9|90672.5|90622.5|90668.7|90618.7|27
1639362620000|2021-12-13 02:30:20|90671.5|90621.5|90672.4|90622.4|90672.4|90622.4|90670.9|90620.9|23
1639362630000|2021-12-13 02:30:30|90672.7|90622.7|90673.7|90623.7|90673.9|90623.9|90672.4|90622.4|20
1639362640000|2021-12-13 02:30:40|90673.5|90623.5|90677.1|90627.1|90677.6|90627.6|90668.8|90618.8|36
1639362650000|2021-12-13 02:30:50|90674.6|90624.6|90676.8|90626.8|90687.5|90628.1|90674.2|90617.5|40
1639362660000|2021-12-13 02:31:00|90676.7|90626.7|90680.7|90630.7|90680.9|90630.9|90676.1|90626.1|25
1639362670000|2021-12-13 02:31:10|90680.4|90630.4|90678.9|90628.9|90680.4|90630.4|90678.9|90628.9|12
1639362680000|2021-12-13 02:31:20|90679.4|90629.4|90686.9|90636.9|90696.9|90636.9|90679.1|90625.9|38
1639362690000|2021-12-13 02:31:30|90696.6|90626.1|90690.7|90640.7|90696.6|90641.1|90685.5|90626.1|43
1639362700000|2021-12-13 02:31:40|90691.1|90641.1|90686.4|90636.4|90691.1|90641.1|90685.6|90635.6|27
1639362710000|2021-12-13 02:31:50|90686|90636|90691.2|90641.2|90691.4|90641.4|90685.1|90635.1|38
1639362720000|2021-12-13 02:32:00|90691|90641|90688.6|90638.6|90692.6|90642.6|90688.6|90638.6|42
1639362730000|2021-12-13 02:32:10|90688.7|90638.7|90689|90639|90690.4|90640.4|90688.7|90638.7|25
1639362740000|2021-12-13 02:32:20|90700.5|90628.9|90688.1|90638.1|90700.5|90639.4|90688.1|90628.9|18
1639362750000|2021-12-13 02:32:30|90685.4|90635.4|90690.9|90640.9|90691.6|90641.6|90685.4|90635.4|32
1639362760000|2021-12-13 02:32:40|90691.2|90641.2|90689.1|90639.1|90691.2|90641.2|90687.8|90637.8|17
1639362770000|2021-12-13 02:32:50|90688.1|90638.1|90686.5|90636.5|90688.8|90638.8|90684.6|90634.6|35
1639362780000|2021-12-13 02:33:00|90686.4|90636.4|90685.7|90635.7|90688.8|90638.8|90683.4|90633.4|33
1639362790000|2021-12-13 02:33:10|90685.5|90635.5|90686.6|90636.6|90687.8|90637.8|90685.3|90635.3|33
1639362800000|2021-12-13 02:33:20|90686.5|90636.5|90688|90638|90688.2|90638.2|90685.2|90635.2|55
1639362810000|2021-12-13 02:33:30|90687.9|90637.9|90684.9|90634.9|90697.6|90638|90684.6|90626.6|31
1639362820000|2021-12-13 02:33:40|90685.2|90635.2|90687.5|90637.5|90688.1|90638.1|90685.1|90635.1|51
1639362830000|2021-12-13 02:33:50|90687.9|90637.9|90686.5|90636.5|90687.9|90637.9|90685.4|90635.4|25
1639362840000|2021-12-13 02:34:00|90687.1|90637.1|90687.6|90637.6|90687.8|90637.8|90680.8|90630.8|46
1639362850000|2021-12-13 02:34:10|90687.3|90637.3|90688.7|90638.7|90697.9|90639.7|90686|90627.9|39
1639362860000|2021-12-13 02:34:20|90688.9|90638.9|90689.3|90639.3|90689.5|90639.5|90686.8|90636.8|23
1639362870000|2021-12-13 02:34:30|90689.5|90639.5|90690|90640|90691|90641|90689.4|90639.4|29
1639362880000|2021-12-13 02:34:40|90689.9|90639.9|90689.5|90639.5|90691.3|90641.3|90688.1|90638.1|14
1639362890000|2021-12-13 02:34:50|90689.7|90639.7|90694.5|90644.5|90695.6|90645.6|90689.7|90639.7|18
1639362900000|2021-12-13 02:35:00|90695.4|90645.4|90699.4|90649.4|90708|90649.4|90694.8|90637.4|31
1639362910000|2021-12-13 02:35:10|90699.1|90649.1|90705.1|90655.1|90705.8|90655.8|90698.5|90648.5|31
1639362920000|2021-12-13 02:35:20|90705.8|90655.8|90705.1|90655.1|90706.5|90656.5|90701.6|90651.6|42
1639362930000|2021-12-13 02:35:30|90704.9|90654.9|90703.1|90653.1|90705.4|90655.4|90702.4|90652.4|53
1639362940000|2021-12-13 02:35:40|90703|90653|90701|90651|90703|90653|90700.5|90650.5|32
1639362950000|2021-12-13 02:35:50|90700.8|90650.8|90700.2|90650.2|90703.4|90653.4|90700.2|90650.2|29
1639362960000|2021-12-13 02:36:00|90713.4|90640.4|90702.4|90652.4|90714.9|90653.8|90702|90640.4|44
1639362970000|2021-12-13 02:36:10|90701.8|90651.8|90703.3|90653.3|90704.8|90654.8|90701.8|90651.8|31
1639362980000|2021-12-13 02:36:20|90704.3|90654.3|90698.9|90648.9|90705.2|90655.2|90698.9|90648.9|27
1639362990000|2021-12-13 02:36:30|90699.7|90649.7|90703.4|90653.4|90705.7|90655.7|90699.7|90649.7|43
1639363000000|2021-12-13 02:36:40|90703.6|90653.6|90703.6|90653.6|90703.8|90653.8|90700.7|90650.7|22
1639363010000|2021-12-13 02:36:50|90705.4|90655.4|90702.6|90652.6|90705.9|90655.9|90702.5|90652.5|13
1639363020000|2021-12-13 02:37:00|90702.9|90652.9|90701.6|90651.6|90704.4|90654.4|90699.7|90649.7|31
1639363030000|2021-12-13 02:37:10|90701.7|90651.7|90699.3|90649.3|90701.7|90651.7|90697.2|90647.2|39
1639363040000|2021-12-13 02:37:20|90699.2|90649.2|90699.9|90649.9|90700.6|90650.6|90698.8|90648.8|26
1639363050000|2021-12-13 02:37:30|90700.8|90650.8|90702.2|90652.2|90705.7|90655.7|90700.8|90650.8|35
1639363060000|2021-12-13 02:37:40|90701.1|90651.1|90699.7|90649.7|90701.1|90651.1|90699.5|90649.5|27
1639363070000|2021-12-13 02:37:50|90699.8|90649.8|90698.1|90648.1|90700.4|90650.4|90697.5|90647.5|11
1639363080000|2021-12-13 02:38:00|90698.4|90648.4|90696.6|90646.6|90699.2|90649.2|90696.4|90646.4|37
1639363090000|2021-12-13 02:38:10|90696.7|90646.7|90696|90646|90696.7|90646.7|90695.3|90645.3|10
1639363100000|2021-12-13 02:38:20|90696.3|90646.3|90698.2|90648.2|90698.9|90648.9|90696.3|90646.3|18
1639363110000|2021-12-13 02:38:30|90698|90648|90696.3|90646.3|90698.4|90648.4|90694|90644|43
1639363120000|2021-12-13 02:38:40|90696.1|90646.1|90698.6|90648.6|90699|90649|90694.7|90644.7|22
1639363130000|2021-12-13 02:38:50|90698.7|90648.7|90698.3|90648.3|90712.1|90649.8|90698.3|90635.9|16
1639363140000|2021-12-13 02:39:00|90698.7|90648.7|90696.1|90646.1|90699.3|90649.3|90694.5|90644.5|35
1639363150000|2021-12-13 02:39:10|90696.3|90646.3|90696.3|90646.3|90698|90648|90696|90646|24
1639363160000|2021-12-13 02:39:20|90696.1|90646.1|90695.2|90645.2|90697.3|90647.3|90694.1|90644.1|20
1639363170000|2021-12-13 02:39:30|90694.8|90644.8|90694.8|90644.8|90696.3|90646.3|90694.6|90644.6|21
1639363180000|2021-12-13 02:39:40|90695.2|90645.2|90699.1|90649.1|90720.7|90650.3|90695.1|90626.2|17
1639363190000|2021-12-13 02:39:50|90697.4|90647.4|90698.9|90648.9|90700.9|90650.9|90697.4|90647.4|22
1639363200000|2021-12-13 02:40:00|90699.2|90649.2|90699.1|90649.1|90700.4|90650.4|90698.7|90648.7|22
1639363210000|2021-12-13 02:40:10|90698.9|90648.9|90698.1|90648.1|90700.3|90650.3|90698.1|90648.1|18
1639363220000|2021-12-13 02:40:20|90698.3|90648.3|90699.2|90649.2|90700.2|90650.2|90697.6|90647.6|13
1639363230000|2021-12-13 02:40:30|90699.1|90649.1|90698.3|90648.3|90700.3|90650.3|90698.3|90648.3|10
1639363240000|2021-12-13 02:40:40|90699|90649|90696.5|90646.5|90699.4|90649.4|90696.1|90646.1|23
1639363250000|2021-12-13 02:40:50|90696.3|90646.3|90700.5|90650.5|90702.3|90652.3|90693.2|90643.2|32
1639363260000|2021-12-13 02:41:00|90700.4|90650.4|90697.8|90647.8|90701.1|90651.1|90697.6|90647.6|23
1639363270000|2021-12-13 02:41:10|90698.2|90648.2|90700|90650|90700|90650|90696.5|90646.5|25
1639363280000|2021-12-13 02:41:20|90699.3|90649.3|90697.3|90647.3|90700|90650|90695.9|90645.9|19
1639363290000|2021-12-13 02:41:30|90698|90648|90699.5|90649.5|90711.5|90651.6|90697.5|90635.5|18
1639363300000|2021-12-13 02:41:40|90699.1|90649.1|90692.5|90642.5|90700.4|90650.4|90692.5|90642.5|15
1639363310000|2021-12-13 02:41:50|90694.2|90644.2|90698.4|90648.4|90699.9|90649.9|90693.9|90643.9|36
1639363320000|2021-12-13 02:42:00|90697.6|90647.6|90698.9|90648.9|90698.9|90648.9|90695.3|90645.3|19
1639363330000|2021-12-13 02:42:10|90699|90649|90691.5|90641.5|90699|90649|90690.2|90640.2|40
1639363340000|2021-12-13 02:42:20|90691.3|90641.3|90688.8|90638.8|90692.1|90642.1|90686.9|90636.9|41
1639363350000|2021-12-13 02:42:30|90689.5|90639.5|90688|90638|90689.7|90639.7|90686.2|90636.2|13
1639363360000|2021-12-13 02:42:40|90689|90639|90696.7|90646.7|90697.9|90647.9|90689|90639|42
1639363370000|2021-12-13 02:42:50|90697|90647|90699.3|90649.3|90699.3|90649.3|90695.8|90645.8|31
1639363380000|2021-12-13 02:43:00|90699|90649|90699.6|90649.6|90700.3|90650.3|90699|90649|21
1639363390000|2021-12-13 02:43:10|90699.5|90649.5|90699.8|90649.8|90700.1|90650.1|90697.8|90647.8|27
1639363400000|2021-12-13 02:43:20|90700.1|90650.1|90710.6|90660.6|90710.6|90660.6|90697.9|90647.9|45
1639363410000|2021-12-13 02:43:30|90708.8|90658.8|90703.9|90653.9|90709.2|90659.2|90702.6|90652.6|32
1639363420000|2021-12-13 02:43:40|90703.6|90653.6|90693.5|90643.5|90704.7|90654.7|90690.8|90640.8|41
1639363430000|2021-12-13 02:43:50|90694.2|90644.2|90692|90642|90694.7|90644.7|90691.5|90641.5|19
1639363440000|2021-12-13 02:44:00|90691.9|90641.9|90696.4|90646.4|90696.5|90646.5|90691.9|90641.9|19
1639363450000|2021-12-13 02:44:10|90696.5|90646.5|90701.1|90651.1|90702.1|90652.1|90696.1|90646.1|23
1639363460000|2021-12-13 02:44:20|90700.8|90650.8|90700.6|90650.6|90701.5|90651.5|90698.1|90648.1|12
1639363470000|2021-12-13 02:44:30|90700.3|90650.3|90700.8|90650.8|90701|90651|90698.3|90648.3|22
1639363480000|2021-12-13 02:44:40|90701.1|90651.1|90700.4|90650.4|90703|90653|90698|90648|15
1639363490000|2021-12-13 02:44:50|90700.2|90650.2|90689.1|90664.1|90703.9|90664.1|90686.9|90650.2|14
1639363500000|2021-12-13 02:45:00|90688.8|90663.8|90701.7|90651.7|90702|90664.6|90688.8|90650.2|22
1639363510000|2021-12-13 02:45:10|90701.8|90651.8|90699.5|90649.5|90703.4|90653.4|90698.3|90648.3|13
1639363520000|2021-12-13 02:45:20|90699.8|90649.8|90701.1|90651.1|90701.5|90651.5|90698.6|90648.6|13
1639363530000|2021-12-13 02:45:30|90702.2|90652.2|90701.7|90651.7|90702.5|90652.5|90699.2|90649.2|10
1639363540000|2021-12-13 02:45:40|90701.2|90651.2|90704.5|90654.5|90704.5|90654.5|90699.2|90649.2|22
1639363550000|2021-12-13 02:45:50|90704.4|90654.4|90702.5|90652.5|90704.4|90654.4|90700.3|90650.3|14
1639363560000|2021-12-13 02:46:00|90702.2|90652.2|90700.6|90650.6|90715.9|90654.9|90698.3|90641.8|19
1639363570000|2021-12-13 02:46:10|90701.7|90651.7|90699.7|90649.7|90702.1|90652.1|90699.7|90649.7|13
1639363580000|2021-12-13 02:46:20|90700.5|90650.5|90702.4|90652.4|90702.4|90652.4|90700.5|90650.5|12
1639363590000|2021-12-13 02:46:30|90702.2|90652.2|90701.1|90651.1|90702.8|90652.8|90701.1|90651.1|9
1639363600000|2021-12-13 02:46:40|90699.8|90649.8|90701.6|90651.6|90702.1|90662.1|90685.3|90649.8|11
1639363610000|2021-12-13 02:46:50|90701.5|90651.5|90700|90650|90701.9|90651.9|90697.3|90647.3|18
1639363620000|2021-12-13 02:47:00|90699.9|90649.9|90696.5|90646.5|90700.4|90650.4|90696.1|90646.1|20
1639363630000|2021-12-13 02:47:10|90697.2|90647.2|90696.1|90646.1|90697.4|90647.4|90693.4|90643.4|18
1639363640000|2021-12-13 02:47:20|90696|90646|90693.3|90643.3|90697.4|90647.4|90693.3|90643.3|11
1639363650000|2021-12-13 02:47:30|90695.1|90645.1|90697.5|90647.5|90697.5|90659.4|90684.3|90644.2|12
1639363660000|2021-12-13 02:47:40|90697.6|90647.6|90697.1|90647.1|90698.5|90648.5|90694.1|90644.1|14
1639363670000|2021-12-13 02:47:50|90696.3|90646.3|90697|90647|90697.9|90647.9|90694.5|90644.5|10
1639363680000|2021-12-13 02:48:00|90683.4|90658.4|90701.6|90651.6|90701.6|90661.6|90683.4|90648.5|24
1639363690000|2021-12-13 02:48:10|90702|90652|90700.6|90650.6|90702.1|90652.1|90697.8|90647.8|11
1639363700000|2021-12-13 02:48:20|90700.8|90650.8|90699.4|90649.4|90702|90652|90699.4|90649.4|13
1639363710000|2021-12-13 02:48:30|90700.3|90650.3|90699.2|90649.2|90701.6|90651.6|90697.9|90647.9|5
1639363720000|2021-12-13 02:48:40|90699.1|90649.1|90700.3|90650.3|90701.3|90651.3|90699|90649|13
1639363730000|2021-12-13 02:48:50|90699.9|90649.9|90702|90652|90702.8|90652.8|90695.2|90645.2|26
1639363740000|2021-12-13 02:49:00|90702.1|90652.1|90702.7|90652.7|90704.6|90654.6|90700.9|90650.9|17
1639363750000|2021-12-13 02:49:10|90703.3|90653.3|90701.9|90651.9|90703.3|90653.3|90699.3|90649.3|14
1639363760000|2021-12-13 02:49:20|90701.8|90651.8|90702.6|90652.6|90703.6|90664.1|90686.5|90649.5|28
1639363770000|2021-12-13 02:49:30|90702.8|90652.8|90704.7|90654.7|90704.7|90654.7|90698.2|90648.2|29
1639363780000|2021-12-13 02:49:40|90704.9|90654.9|90704|90654|90705.5|90655.5|90700.2|90650.2|23
1639363790000|2021-12-13 02:49:50|90691.1|90666.1|90703.6|90653.6|90703.6|90666.2|90687.1|90647.7|16
1639363800000|2021-12-13 02:50:00|90703.5|90653.5|90700.9|90650.9|90703.5|90653.5|90699.5|90649.5|16
1639363810000|2021-12-13 02:50:10|90701|90651|90702.7|90652.7|90703.7|90653.7|90700.2|90650.2|15
1639363820000|2021-12-13 02:50:20|90703.6|90653.6|90700.8|90650.8|90703.6|90653.6|90699.8|90649.8|24
1639363830000|2021-12-13 02:50:30|90702.5|90652.5|90700.9|90650.9|90704.6|90654.6|90699.2|90649.2|11
1639363840000|2021-12-13 02:50:40|90701.2|90651.2|90699.8|90649.8|90703|90653|90696.9|90646.9|12
1639363850000|2021-12-13 02:50:50|90700.6|90650.6|90701.1|90651.1|90704.6|90654.6|90700.2|90650.2|17
1639363860000|2021-12-13 02:51:00|90701.6|90651.6|90701.2|90651.2|90703|90653|90697.8|90647.8|14
1639363870000|2021-12-13 02:51:10|90701.4|90651.4|90703.2|90653.2|90704.2|90654.2|90697.5|90647.5|23
1639363880000|2021-12-13 02:51:20|90705.5|90655.5|90699.3|90649.3|90707.3|90657.3|90699.1|90649.1|11
1639363890000|2021-12-13 02:51:30|90699.4|90649.4|90701.4|90651.4|90702.8|90652.8|90699.4|90649.4|24
1639363900000|2021-12-13 02:51:40|90701|90651|90700.1|90650.1|90701.1|90651.1|90697.4|90647.4|24
1639363910000|2021-12-13 02:51:50|90699.8|90649.8|90700.9|90650.9|90701.6|90651.6|90699.6|90649.6|16
1639363920000|2021-12-13 02:52:00|90701|90651|90701.9|90651.9|90702.3|90652.3|90700.8|90650.8|14
1639363930000|2021-12-13 02:52:10|90702.2|90652.2|90700.9|90650.9|90702.7|90652.7|90697.1|90647.1|28
1639363940000|2021-12-13 02:52:20|90701.4|90651.4|90698.6|90648.6|90701.4|90651.4|90696.5|90646.5|22
1639363950000|2021-12-13 02:52:30|90698.1|90648.1|90700.6|90650.6|90700.6|90650.6|90698.1|90648.1|11
1639363960000|2021-12-13 02:52:40|90700.8|90650.8|90697.5|90647.5|90700.8|90650.8|90696|90646|23
1639363970000|2021-12-13 02:52:50|90697.9|90647.9|90700.8|90650.8|90702.3|90652.3|90697.9|90647.9|22
1639363980000|2021-12-13 02:53:00|90698.5|90648.5|90699|90649|90702.7|90652.7|90695.2|90645.2|30
1639363990000|2021-12-13 02:53:10|90700.9|90650.9|90697|90647|90701.2|90651.2|90696.5|90646.5|18
1639364000000|2021-12-13 02:53:20|90697.8|90647.8|90703.4|90653.4|90703.4|90653.4|90697.8|90647.8|28
1639364010000|2021-12-13 02:53:30|90703.7|90653.7|90703.6|90653.6|90704.1|90654.1|90700.7|90650.7|29
1639364020000|2021-12-13 02:53:40|90705|90655|90704.7|90654.7|90705.1|90655.1|90703.1|90653.1|11
1639364030000|2021-12-13 02:53:50|90703.8|90653.8|90703.4|90653.4|90704|90654|90700|90650|13
1639364040000|2021-12-13 02:54:00|90689.8|90664.8|90699.1|90649.1|90703.3|90666.2|90689.8|90646.3|26
1639364050000|2021-12-13 02:54:10|90699.6|90649.6|90695.9|90645.9|90699.7|90649.7|90693.5|90643.5|14
1639364060000|2021-12-13 02:54:20|90696.8|90646.8|90697.8|90647.8|90697.8|90647.8|90696.3|90646.3|11
1639364070000|2021-12-13 02:54:30|90698.5|90648.5|90701|90651|90701.7|90651.7|90698.5|90648.5|14
1639364080000|2021-12-13 02:54:40|90701.5|90651.5|90697.5|90647.5|90701.5|90651.5|90697.1|90647.1|26
1639364090000|2021-12-13 02:54:50|90697.7|90647.7|90696.3|90646.3|90697.7|90647.7|90693.8|90643.8|27
1639364100000|2021-12-13 02:55:00|90696|90646|90694.8|90644.8|90696|90646|90693.3|90643.3|15
1639364110000|2021-12-13 02:55:10|90694.6|90644.6|90698.9|90648.9|90699.2|90649.2|90692.6|90642.6|26
1639364120000|2021-12-13 02:55:20|90699.8|90649.8|90701.5|90651.5|90703.2|90653.2|90699.3|90649.3|22
1639364130000|2021-12-13 02:55:30|90701.4|90651.4|90704.3|90654.3|90705.6|90665.4|90690.4|90651|23
1639364140000|2021-12-13 02:55:40|90703.6|90653.6|90701.7|90651.7|90705.6|90655.6|90701.1|90651.1|21
1639364150000|2021-12-13 02:55:50|90701.9|90651.9|90707.1|90657.1|90708.3|90658.3|90701.2|90651.2|28
1639364160000|2021-12-13 02:56:00|90707.3|90657.3|90706.3|90656.3|90707.5|90657.5|90704.6|90654.6|28
1639364170000|2021-12-13 02:56:10|90706.7|90656.7|90710.4|90660.4|90710.8|90660.8|90704.8|90654.8|33
1639364180000|2021-12-13 02:56:20|90710.8|90660.8|90712.5|90662.5|90713.7|90663.7|90709.4|90659.4|32
1639364190000|2021-12-13 02:56:30|90713.2|90663.2|90714.4|90664.4|90715.1|90665.1|90710.4|90660.4|27
1639364200000|2021-12-13 02:56:40|90713.9|90663.9|90717.2|90667.2|90719.6|90669.6|90713.9|90663.9|35
1639364210000|2021-12-13 02:56:50|90717.5|90667.5|90716.3|90666.3|90718.1|90668.1|90715.1|90665.1|36
1639364220000|2021-12-13 02:57:00|90716.8|90666.8|90710.7|90660.7|90719.5|90672|90697|90657|45
1639364230000|2021-12-13 02:57:10|90709.9|90659.9|90709.6|90659.6|90711.6|90661.6|90709.3|90659.3|33
1639364240000|2021-12-13 02:57:20|90709.7|90659.7|90710.3|90660.3|90710.8|90660.8|90707.9|90657.9|15
1639364250000|2021-12-13 02:57:30|90710.5|90660.5|90710.8|90660.8|90710.9|90660.9|90709.4|90659.4|16
1639364260000|2021-12-13 02:57:40|90710.9|90660.9|90710.5|90660.5|90711.2|90661.2|90706.7|90656.7|26
1639364270000|2021-12-13 02:57:50|90709.8|90659.8|90698.1|90673.1|90709.8|90673.2|90696.9|90659.8|22
1639364280000|2021-12-13 02:58:00|90698|90673|90709.4|90659.4|90709.4|90673.7|90697.4|90658.4|23
1639364290000|2021-12-13 02:58:10|90709.8|90659.8|90710.1|90660.1|90710.8|90660.8|90709.8|90659.8|14
1639364300000|2021-12-13 02:58:20|90710.3|90660.3|90708|90658|90710.9|90660.9|90708|90658|20
1639364310000|2021-12-13 02:58:30|90708.4|90658.4|90708.9|90658.9|90709.3|90659.3|90706.5|90656.5|21
1639364320000|2021-12-13 02:58:40|90709.3|90659.3|90706.8|90656.8|90709.8|90671.1|90694.9|90655.1|28
1639364330000|2021-12-13 02:58:50|90706.7|90656.7|90710.7|90660.7|90710.7|90671.3|90693.2|90655.7|27
1639364340000|2021-12-13 02:59:00|90710.6|90660.6|90696.1|90671.1|90710.6|90673.2|90694.9|90660.6|23
1639364350000|2021-12-13 02:59:10|90696.5|90671.5|90708.8|90658.8|90710.2|90671.5|90696.5|90658.3|26
1639364360000|2021-12-13 02:59:20|90708.9|90658.9|90707.5|90657.5|90710.1|90669.9|90694.9|90657.2|25
1639364370000|2021-12-13 02:59:30|90707.7|90657.7|90707.7|90657.7|90707.9|90657.9|90706|90656|24
1639364380000|2021-12-13 02:59:40|90707.8|90657.8|90699.2|90674.2|90713.2|90674.2|90699.2|90657.7|24
1639364390000|2021-12-13 02:59:50|90699.6|90674.6|90726.8|90676.8|90726.8|90676.8|90699.6|90663.2|53
1639364400000|2021-12-13 03:00:00|90726.4|90676.4|90730.5|90680.5|90742.5|90681.2|90726.4|90668.7|50
1639364410000|2021-12-13 03:00:10|90730.3|90680.3|90732.4|90682.4|90735|90685|90729.8|90679.8|53
1639364420000|2021-12-13 03:00:20|90732.1|90682.1|90734.3|90684.3|90734.6|90684.6|90730|90680|20
1639364430000|2021-12-13 03:00:30|90734.1|90684.1|90732.8|90682.8|90734.5|90684.5|90732.1|90682.1|36
1639364440000|2021-12-13 03:00:40|90732.7|90682.7|90739.6|90689.6|90754.8|90694.5|90732.5|90679.5|45
1639364450000|2021-12-13 03:00:50|90739.3|90689.3|90740.8|90690.8|90740.8|90690.8|90739|90689|26
1639364460000|2021-12-13 03:01:00|90740.9|90690.9|90737.3|90687.3|90741.1|90691.1|90735.9|90685.9|36
1639364470000|2021-12-13 03:01:10|90736.9|90686.9|90736.8|90686.8|90739.2|90689.2|90734.2|90684.2|18
1639364480000|2021-12-13 03:01:20|90736.3|90686.3|90733.2|90683.2|90737.5|90687.5|90731.8|90681.8|32
1639364490000|2021-12-13 03:01:30|90733.1|90683.1|90736.3|90686.3|90736.9|90686.9|90731.3|90681.3|27
1639364500000|2021-12-13 03:01:40|90736.1|90686.1|90735.9|90685.9|90737.6|90687.6|90734.5|90684.5|33
1639364510000|2021-12-13 03:01:50|90735.4|90685.4|90735.4|90685.4|90736.9|90686.9|90734.1|90684.1|32
1639364520000|2021-12-13 03:02:00|90735.5|90685.5|90739.4|90689.4|90739.6|90689.6|90735.5|90685.5|20
1639364530000|2021-12-13 03:02:10|90738.5|90688.5|90738.6|90688.6|90739.1|90689.1|90738.3|90688.3|23
1639364540000|2021-12-13 03:02:20|90735.9|90685.9|90736.3|90686.3|90737.2|90687.2|90734.9|90684.9|24
1639364550000|2021-12-13 03:02:30|90738.5|90688.5|90732.4|90682.4|90738.5|90688.5|90731.8|90681.8|27
1639364560000|2021-12-13 03:02:40|90732.6|90682.6|90732.7|90682.7|90733.4|90683.4|90731.8|90681.8|16
1639364570000|2021-12-13 03:02:50|90732.6|90682.6|90732.4|90682.4|90732.8|90682.8|90729|90679|15
1639364580000|2021-12-13 03:03:00|90733.4|90683.4|90735.5|90685.5|90737.3|90687.3|90733.1|90683.1|36
1639364590000|2021-12-13 03:03:10|90735.7|90685.7|90734.3|90684.3|90736.3|90686.3|90731.8|90681.8|21
1639364600000|2021-12-13 03:03:20|90733.7|90683.7|90735.9|90685.9|90736.4|90686.4|90733.5|90683.5|18
1639364610000|2021-12-13 03:03:30|90735.6|90685.6|90734.9|90684.9|90735.6|90685.6|90732.2|90682.2|30
1639364620000|2021-12-13 03:03:40|90734.5|90684.5|90735.5|90685.5|90735.7|90685.7|90734.4|90684.4|35
1639364630000|2021-12-13 03:03:50|90734.4|90684.4|90734.3|90684.3|90734.8|90684.8|90733.7|90683.7|29
1639364640000|2021-12-13 03:04:00|90734.2|90684.2|90732.4|90682.4|90745.8|90685.4|90729.7|90671.7|26
1639364650000|2021-12-13 03:04:10|90733|90683|90736.1|90686.1|90736.1|90686.1|90731.8|90681.8|33
1639364660000|2021-12-13 03:04:20|90735.3|90685.3|90730|90680|90735.7|90685.7|90726.9|90676.9|24
1639364670000|2021-12-13 03:04:30|90730.3|90680.3|90726.9|90676.9|90731.1|90681.1|90726.9|90676.9|28
1639364680000|2021-12-13 03:04:40|90727.8|90677.8|90732.2|90682.2|90732.2|90682.2|90726.6|90676.6|29
1639364690000|2021-12-13 03:04:50|90731.9|90681.9|90732.7|90682.7|90734.9|90684.9|90731.9|90681.9|16
1639364700000|2021-12-13 03:05:00|90733|90683|90734.2|90684.2|90735.1|90685.1|90732.7|90682.7|16
1639364710000|2021-12-13 03:05:10|90734.6|90684.6|90735.2|90685.2|90736.7|90686.7|90733.8|90683.8|28
1639364720000|2021-12-13 03:05:20|90734.9|90684.9|90732.6|90682.6|90737.6|90687.6|90732.5|90682.5|14
1639364730000|2021-12-13 03:05:30|90733.2|90683.2|90732.5|90682.5|90733.2|90683.2|90732|90682|16
1639364740000|2021-12-13 03:05:40|90731.4|90681.4|90733.3|90683.3|90733.5|90683.5|90731.4|90681.4|9
1639364750000|2021-12-13 03:05:50|90733.4|90683.4|90735.6|90685.6|90735.8|90685.8|90733.3|90683.3|24
1639364760000|2021-12-13 03:06:00|90735.8|90685.8|90730.2|90680.2|90735.8|90685.8|90728.2|90678.2|34
1639364770000|2021-12-13 03:06:10|90730.6|90680.6|90730.1|90680.1|90730.6|90680.6|90729.2|90679.2|21
1639364780000|2021-12-13 03:06:20|90730.3|90680.3|90728.8|90678.8|90730.3|90680.3|90725.7|90675.7|40
1639364790000|2021-12-13 03:06:30|90728.9|90678.9|90733|90683|90733|90683|90727.2|90677.2|44
1639364800000|2021-12-13 03:06:40|90732.4|90682.4|90731.7|90681.7|90733.4|90683.4|90731|90681|30
1639364810000|2021-12-13 03:06:50|90732|90682|90732.2|90682.2|90732.9|90682.9|90731.8|90681.8|12
1639364820000|2021-12-13 03:07:00|90732.8|90682.8|90730.6|90680.6|90733.2|90683.2|90729.6|90679.6|18
1639364830000|2021-12-13 03:07:10|90730.5|90680.5|90730.6|90680.6|90730.7|90680.7|90728.7|90678.7|21
1639364840000|2021-12-13 03:07:20|90729.9|90679.9|90731.1|90681.1|90731.8|90681.8|90729.9|90679.9|23
1639364850000|2021-12-13 03:07:30|90731.5|90681.5|90730.8|90680.8|90731.5|90681.5|90728.7|90678.7|39
1639364860000|2021-12-13 03:07:40|90730.9|90680.9|90729.5|90679.5|90732.4|90682.4|90728.3|90678.3|28
1639364870000|2021-12-13 03:07:50|90729.9|90679.9|90725.5|90675.5|90730.5|90680.5|90725.3|90675.3|38
1639364880000|2021-12-13 03:08:00|90725.2|90675.2|90725.1|90675.1|90725.9|90675.9|90722.3|90672.3|34
1639364890000|2021-12-13 03:08:10|90724.4|90674.4|90725.2|90675.2|90725.2|90675.2|90722.4|90672.4|21
1639364900000|2021-12-13 03:08:20|90721.9|90671.9|90723.7|90673.7|90724.3|90674.3|90721.9|90671.9|31
1639364910000|2021-12-13 03:08:30|90724|90674|90725|90675|90725|90675|90723.1|90673.1|28
1639364920000|2021-12-13 03:08:40|90724.5|90674.5|90723.5|90673.5|90724.5|90674.5|90720.3|90670.3|38
1639364930000|2021-12-13 03:08:50|90723.6|90673.6|90722.4|90672.4|90723.6|90673.6|90721|90671|26
1639364940000|2021-12-13 03:09:00|90720.9|90670.9|90718.5|90668.5|90720.9|90670.9|90716.4|90666.4|25
1639364950000|2021-12-13 03:09:10|90715.9|90665.9|90716.9|90666.9|90717.2|90667.2|90715.5|90665.5|22
1639364960000|2021-12-13 03:09:20|90716.8|90666.8|90714.6|90664.6|90717.5|90667.5|90714.4|90664.4|25
1639364970000|2021-12-13 03:09:30|90714.7|90664.7|90715.7|90665.7|90716.1|90666.1|90714.7|90664.7|12
1639364980000|2021-12-13 03:09:40|90715.6|90665.6|90717.2|90667.2|90717.2|90667.2|90715.4|90665.4|16
1639364990000|2021-12-13 03:09:50|90717.1|90667.1|90714.8|90664.8|90717.4|90667.4|90714.2|90664.2|10
1639365000000|2021-12-13 03:10:00|90715|90665|90714.2|90664.2|90716.8|90666.8|90709.6|90659.6|24
1639365010000|2021-12-13 03:10:10|90715.3|90665.3|90716.7|90666.7|90726.9|90667.6|90712.1|90650.7|40
1639365020000|2021-12-13 03:10:20|90717.9|90667.9|90719.8|90669.8|90720.8|90670.8|90716.9|90666.9|31
1639365030000|2021-12-13 03:10:30|90720.1|90670.1|90713|90663|90720.1|90670.1|90712.8|90662.8|33
1639365040000|2021-12-13 03:10:40|90713.1|90663.1|90711.3|90661.3|90714.3|90664.3|90708.8|90658.8|21
1639365050000|2021-12-13 03:10:50|90711.5|90661.5|90711.8|90661.8|90712.4|90662.4|90711.5|90661.5|10
1639365060000|2021-12-13 03:11:00|90712|90662|90710.5|90660.5|90712.5|90662.5|90709.7|90659.7|17
1639365070000|2021-12-13 03:11:10|90711.3|90661.3|90712.3|90662.3|90712.4|90662.4|90710.8|90660.8|10
1639365080000|2021-12-13 03:11:20|90712.6|90662.6|90709.5|90659.5|90713.4|90663.4|90707.6|90657.6|30
1639365090000|2021-12-13 03:11:30|90709.7|90659.7|90710.9|90660.9|90711|90661|90708.2|90658.2|33
1639365100000|2021-12-13 03:11:40|90710.7|90660.7|90712.5|90662.5|90712.7|90662.7|90710.1|90660.1|27
1639365110000|2021-12-13 03:11:50|90712.8|90662.8|90712|90662|90712.9|90662.9|90712|90662|9
1639365120000|2021-12-13 03:12:00|90711.9|90661.9|90708.6|90658.6|90711.9|90661.9|90706|90656|30
1639365130000|2021-12-13 03:12:10|90708.8|90658.8|90710.1|90660.1|90711.7|90661.7|90706.6|90656.6|32
1639365140000|2021-12-13 03:12:20|90710.5|90660.5|90710.4|90660.4|90710.7|90660.7|90709.8|90659.8|22
1639365150000|2021-12-13 03:12:30|90710.3|90660.3|90705.7|90655.7|90710.3|90660.3|90705.7|90655.7|27
1639365160000|2021-12-13 03:12:40|90705.6|90655.6|90708.4|90658.4|90708.4|90658.4|90705.6|90655.6|22
1639365170000|2021-12-13 03:12:50|90708.2|90658.2|90708.8|90658.8|90710|90660|90705.8|90655.8|29
1639365180000|2021-12-13 03:13:00|90709.5|90659.5|90711.9|90661.9|90712.7|90662.7|90709.5|90659.5|14
1639365190000|2021-12-13 03:13:10|90712.6|90662.6|90708.3|90658.3|90713.1|90663.1|90707.1|90657.1|37
1639365200000|2021-12-13 03:13:20|90708.2|90658.2|90709|90659|90709|90659|90707.1|90657.1|27
1639365210000|2021-12-13 03:13:30|90709.7|90659.7|90707.8|90657.8|90710.3|90660.3|90706.2|90656.2|22
1639365220000|2021-12-13 03:13:40|90707.7|90657.7|90705.5|90655.5|90708.5|90658.5|90704.5|90654.5|38
1639365230000|2021-12-13 03:13:50|90705.6|90655.6|90706.5|90656.5|90708|90658|90705.6|90655.6|27
1639365240000|2021-12-13 03:14:00|90705.2|90655.2|90706.8|90656.8|90708.2|90658.2|90704.3|90654.3|30
1639365250000|2021-12-13 03:14:10|90707|90657|90707|90657|90707.8|90657.8|90705.4|90655.4|29
1639365260000|2021-12-13 03:14:20|90706.8|90656.8|90711.9|90661.9|90712.1|90662.1|90705.5|90655.5|43
1639365270000|2021-12-13 03:14:30|90712.4|90662.4|90713|90663|90716.4|90666.4|90707.4|90657.4|35
1639365280000|2021-12-13 03:14:40|90712.9|90662.9|90712.4|90662.4|90713.8|90663.8|90712.3|90662.3|22
1639365290000|2021-12-13 03:14:50|90710.9|90660.9|90712.3|90662.3|90712.4|90662.4|90710.9|90660.9|12
1639365300000|2021-12-13 03:15:00|90711.9|90661.9|90710|90660|90713.1|90663.1|90709.5|90659.5|30
1639365310000|2021-12-13 03:15:10|90709.7|90659.7|90711.5|90661.5|90712.3|90662.3|90709.1|90659.1|36
1639365320000|2021-12-13 03:15:20|90711.9|90661.9|90710.8|90660.8|90713.3|90663.3|90710|90660|28
1639365330000|2021-12-13 03:15:30|90711.7|90661.7|90711.2|90661.2|90711.7|90661.7|90711.1|90661.1|12
1639365340000|2021-12-13 03:15:40|90711.1|90661.1|90710.4|90660.4|90712|90662|90709.2|90659.2|17
1639365350000|2021-12-13 03:15:50|90710.2|90660.2|90711.1|90661.1|90711.5|90661.5|90709|90659|21
1639365360000|2021-12-13 03:16:00|90711.2|90661.2|90713.4|90663.4|90713.7|90663.7|90711.2|90661.2|13
1639365370000|2021-12-13 03:16:10|90713.2|90663.2|90710.6|90660.6|90713.7|90663.7|90708.1|90658.1|24
1639365380000|2021-12-13 03:16:20|90712.5|90662.5|90708.9|90658.9|90713.2|90663.2|90706.3|90656.3|22
1639365390000|2021-12-13 03:16:30|90708.7|90658.7|90709.9|90659.9|90709.9|90659.9|90708.7|90658.7|8
1639365400000|2021-12-13 03:16:40|90709.3|90659.3|90710.9|90660.9|90710.9|90660.9|90709.3|90659.3|13
1639365410000|2021-12-13 03:16:50|90711|90661|90704.9|90654.9|90711|90661|90704.9|90654.9|19
1639365420000|2021-12-13 03:17:00|90707.1|90657.1|90713.2|90663.2|90713.3|90663.3|90702.9|90652.9|29
1639365430000|2021-12-13 03:17:10|90712.6|90662.6|90715.1|90665.1|90716.8|90666.8|90711.3|90661.3|21
1639365440000|2021-12-13 03:17:20|90714.5|90664.5|90717.6|90667.6|90717.6|90667.6|90714.5|90664.5|18
1639365450000|2021-12-13 03:17:30|90716.8|90666.8|90716.6|90666.6|90718.3|90668.3|90716.3|90666.3|19
1639365460000|2021-12-13 03:17:40|90714.4|90664.4|90713.5|90663.5|90715.5|90665.5|90713.4|90663.4|23
1639365470000|2021-12-13 03:17:50|90713.4|90663.4|90710.7|90660.7|90713.7|90663.7|90710.7|90660.7|14
1639365480000|2021-12-13 03:18:00|90711.5|90661.5|90711.8|90661.8|90713.2|90663.2|90710.6|90660.6|14
1639365490000|2021-12-13 03:18:10|90710.9|90660.9|90710.6|90660.6|90712.6|90662.6|90710.6|90660.6|14
1639365500000|2021-12-13 03:18:20|90710.5|90660.5|90709.3|90659.3|90710.6|90660.6|90708.6|90658.6|10
1639365510000|2021-12-13 03:18:30|90708.5|90658.5|90707|90657|90711|90674.5|90698.2|90657|18
1639365520000|2021-12-13 03:18:40|90706.1|90656.1|90714.2|90664.2|90714.7|90664.7|90706.1|90656.1|26
1639365530000|2021-12-13 03:18:50|90714.8|90664.8|90715.6|90665.6|90718.4|90668.4|90712.9|90662.9|32
1639365540000|2021-12-13 03:19:00|90714.4|90664.4|90716.6|90666.6|90716.8|90666.8|90714.1|90664.1|31
1639365550000|2021-12-13 03:19:10|90716.5|90666.5|90716|90666|90717.1|90667.1|90713.7|90663.7|27
1639365560000|2021-12-13 03:19:20|90716.4|90666.4|90722.1|90672.1|90722.1|90672.1|90714|90664|18
1639365570000|2021-12-13 03:19:30|90721.9|90671.9|90720.4|90670.4|90721.9|90681.6|90705.3|90664.1|17
1639365580000|2021-12-13 03:19:40|90719.9|90669.9|90719.1|90669.1|90720.9|90670.9|90718.5|90668.5|17
1639365590000|2021-12-13 03:19:50|90719.2|90669.2|90719.6|90669.6|90720.2|90670.2|90718.6|90668.6|11
1639365600000|2021-12-13 03:20:00|90719.9|90669.9|90718.8|90668.8|90721.6|90671.6|90717|90667|28
1639365610000|2021-12-13 03:20:10|90719.9|90669.9|90719.5|90669.5|90720|90670|90718.6|90668.6|20
1639365620000|2021-12-13 03:20:20|90719.3|90669.3|90719.2|90669.2|90721.2|90671.2|90717.8|90667.8|11
1639365630000|2021-12-13 03:20:30|90719.3|90669.3|90719.9|90669.9|90730.8|90670.1|90716.4|90658.8|11
1639365640000|2021-12-13 03:20:40|90719.8|90669.8|90719.5|90669.5|90720.2|90670.2|90718.9|90668.9|12
1639365650000|2021-12-13 03:20:50|90719.7|90669.7|90720.2|90670.2|90720.6|90670.6|90712.2|90662.2|19
1639365660000|2021-12-13 03:21:00|90716.4|90666.4|90721.8|90671.8|90721.8|90671.8|90714.8|90664.8|26
1639365670000|2021-12-13 03:21:10|90722.4|90672.4|90724.4|90674.4|90724.5|90674.5|90716.4|90666.4|44
1639365680000|2021-12-13 03:21:20|90717.9|90667.9|90717.5|90667.5|90721.5|90671.5|90715.7|90665.7|39
1639365690000|2021-12-13 03:21:30|90717.8|90667.8|90715.8|90665.8|90717.8|90667.8|90715.8|90665.8|3
1639365700000|2021-12-13 03:21:40|90716.3|90666.3|90717.5|90667.5|90717.8|90667.8|90716.3|90666.3|12
1639365710000|2021-12-13 03:21:50|90717.3|90667.3|90714.4|90664.4|90718|90668|90714.4|90664.4|9
1639365720000|2021-12-13 03:22:00|90715.4|90665.4|90715|90665|90716.1|90666.1|90713.5|90663.5|19
1639365730000|2021-12-13 03:22:10|90715.4|90665.4|90715.2|90665.2|90718.8|90668.8|90713.4|90663.4|27
1639365740000|2021-12-13 03:22:20|90715|90665|90714.2|90664.2|90718.9|90668.9|90711.3|90661.3|22
1639365750000|2021-12-13 03:22:30|90713.9|90663.9|90716.1|90666.1|90716.5|90666.5|90713.9|90663.9|15
1639365760000|2021-12-13 03:22:40|90716|90666|90715.1|90665.1|90716.3|90666.3|90712.8|90662.8|11
1639365770000|2021-12-13 03:22:50|90715.5|90665.5|90714.7|90664.7|90716.3|90666.3|90712.2|90662.2|13
1639365780000|2021-12-13 03:23:00|90715.9|90665.9|90709.5|90659.5|90716.6|90666.6|90706.8|90656.8|29
1639365790000|2021-12-13 03:23:10|90709.3|90659.3|90709.3|90659.3|90709.3|90659.3|90703.5|90653.5|27
1639365800000|2021-12-13 03:23:20|90710.5|90660.5|90711.1|90661.1|90711.3|90661.3|90710.3|90660.3|11
1639365810000|2021-12-13 03:23:30|90710.8|90660.8|90713.5|90663.5|90713.7|90663.7|90706.8|90656.8|15
1639365820000|2021-12-13 03:23:40|90714.5|90664.5|90712|90662|90715.2|90665.2|90706.8|90656.8|18
1639365830000|2021-12-13 03:23:50|90712.6|90662.6|90709.6|90659.6|90712.7|90662.7|90707.9|90657.9|15
1639365840000|2021-12-13 03:24:00|90710.4|90660.4|90712.1|90662.1|90713|90663|90709.9|90659.9|23
1639365850000|2021-12-13 03:24:10|90713.2|90663.2|90710.3|90660.3|90715.1|90665.1|90709.3|90659.3|17
1639365860000|2021-12-13 03:24:20|90710.1|90660.1|90714.3|90664.3|90715.1|90665.1|90710.1|90660.1|21
1639365870000|2021-12-13 03:24:30|90714.2|90664.2|90716.4|90666.4|90716.4|90666.4|90711.2|90661.2|15
1639365880000|2021-12-13 03:24:40|90715.2|90665.2|90716.9|90666.9|90717|90667|90715.2|90665.2|7
1639365890000|2021-12-13 03:24:50|90717.1|90667.1|90713.6|90663.6|90717.7|90667.7|90710.5|90660.5|13
1639365900000|2021-12-13 03:25:00|90714.1|90664.1|90716.1|90666.1|90726.8|90666.8|90711.5|90656.6|13
1639365910000|2021-12-13 03:25:10|90716.6|90666.6|90712.2|90662.2|90716.7|90666.7|90710.7|90660.7|9
1639365920000|2021-12-13 03:25:20|90713.2|90663.2|90714.3|90664.3|90714.5|90664.5|90713|90663|10
1639365930000|2021-12-13 03:25:30|90713.7|90663.7|90712.6|90662.6|90716.1|90666.1|90710.2|90660.2|17
1639365940000|2021-12-13 03:25:40|90712.7|90662.7|90712.4|90662.4|90714.9|90664.9|90709.9|90659.9|19
1639365950000|2021-12-13 03:25:50|90715.5|90665.5|90713.1|90663.1|90715.8|90665.8|90707.7|90657.7|15
1639365960000|2021-12-13 03:26:00|90715.3|90665.3|90713.6|90663.6|90715.3|90665.3|90713.6|90663.6|25
1639365970000|2021-12-13 03:26:10|90713.8|90663.8|90709.3|90659.3|90713.9|90663.9|90707.4|90657.4|12
1639365980000|2021-12-13 03:26:20|90709.6|90659.6|90710.8|90660.8|90714.4|90664.4|90708|90658|19
1639365990000|2021-12-13 03:26:30|90711.6|90661.6|90708.7|90658.7|90715.1|90665.1|90708.7|90658.7|16
1639366000000|2021-12-13 03:26:40|90710.2|90660.2|90715.2|90665.2|90715.6|90665.6|90710.2|90660.2|19
1639366010000|2021-12-13 03:26:50|90715.4|90665.4|90714.3|90664.3|90715.4|90665.4|90710.8|90660.8|23
1639366020000|2021-12-13 03:27:00|90714.6|90664.6|90712.1|90662.1|90714.6|90664.6|90708.3|90658.3|15
1639366030000|2021-12-13 03:27:10|90712.5|90662.5|90713|90663|90713.5|90663.5|90712.3|90662.3|11
1639366040000|2021-12-13 03:27:20|90713.1|90663.1|90710.2|90660.2|90713.1|90663.1|90709|90659|23
1639366050000|2021-12-13 03:27:30|90711.2|90661.2|90729.8|90654.7|90729.8|90665.4|90703.9|90653.9|32
1639366060000|2021-12-13 03:27:40|90712.5|90662.5|90709.8|90659.8|90712.8|90662.8|90706.3|90656.3|11
1639366070000|2021-12-13 03:27:50|90709|90659|90708.5|90658.5|90712|90662|90707.2|90657.2|24
1639366080000|2021-12-13 03:28:00|90708.6|90658.6|90707.3|90657.3|90712.9|90662.9|90706.3|90656.3|10
1639366090000|2021-12-13 03:28:10|90711.2|90661.2|90710.8|90660.8|90712.2|90662.2|90706.6|90656.6|17
1639366100000|2021-12-13 03:28:20|90711.9|90661.9|90709.2|90659.2|90712|90662|90707.4|90657.4|12
1639366110000|2021-12-13 03:28:30|90709.1|90659.1|90697.1|90672.1|90709.7|90672.1|90696.9|90659.1|6
1639366120000|2021-12-13 03:28:40|90697.2|90672.2|90706.3|90656.3|90712.5|90672.2|90694.8|90655.3|29
1639366130000|2021-12-13 03:28:50|90706.2|90656.2|90713.8|90663.8|90713.8|90663.8|90706.2|90656.2|20
1639366140000|2021-12-13 03:29:00|90712.1|90662.1|90709.2|90659.2|90712.1|90662.1|90704.7|90654.7|21
1639366150000|2021-12-13 03:29:10|90710.7|90660.7|90713.1|90663.1|90713.1|90670.7|90695.6|90655.4|10
1639366160000|2021-12-13 03:29:20|90713.8|90663.8|90711.7|90661.7|90715.2|90665.2|90700.8|90650.8|21
1639366170000|2021-12-13 03:29:30|90711.6|90661.6|90711.9|90661.9|90714.3|90664.3|90710.8|90660.8|12
1639366180000|2021-12-13 03:29:40|90711.5|90661.5|90703.5|90653.5|90713.7|90663.7|90703.5|90653.5|15
1639366190000|2021-12-13 03:29:50|90703.3|90653.3|90707|90657|90716.2|90660.4|90703.3|90645.3|12
1639366200000|2021-12-13 03:30:00|90709.8|90659.8|90708.7|90658.7|90710.1|90660.1|90702.6|90652.6|34
1639366210000|2021-12-13 03:30:10|90707.2|90657.2|90715.8|90665.8|90716.6|90666.6|90707.2|90657.2|23
1639366220000|2021-12-13 03:30:20|90717|90667|90713.2|90663.2|90718.8|90668.8|90710.3|90660.3|25
1639366230000|2021-12-13 03:30:30|90712.1|90662.1|90712.1|90662.1|90713.6|90663.6|90710.3|90660.3|20
1639366240000|2021-12-13 03:30:40|90713.6|90663.6|90717.2|90667.2|90717.9|90667.9|90713.1|90663.1|18
1639366250000|2021-12-13 03:30:50|90717.5|90667.5|90721.2|90671.2|90722.1|90672.1|90717.4|90667.4|21
1639366260000|2021-12-13 03:31:00|90720.4|90670.4|90721.6|90671.6|90722|90672|90711.3|90661.3|28
1639366270000|2021-12-13 03:31:10|90721.3|90671.3|90716.4|90666.4|90721.4|90671.4|90716.1|90666.1|14
1639366280000|2021-12-13 03:31:20|90716.2|90666.2|90717.9|90667.9|90719.8|90669.8|90716.2|90666.2|9
1639366290000|2021-12-13 03:31:30|90717.3|90667.3|90714.4|90664.4|90720.8|90670.8|90713.9|90663.9|13
1639366300000|2021-12-13 03:31:40|90714.6|90664.6|90712.8|90662.8|90720.8|90670.8|90711|90661|30
1639366310000|2021-12-13 03:31:50|90713.5|90663.5|90714.3|90664.3|90721.9|90676.1|90700.9|90661.2|19
1639366320000|2021-12-13 03:32:00|90713.4|90663.4|90713.6|90663.6|90733.1|90672.1|90712.5|90659.7|25
1639366330000|2021-12-13 03:32:10|90718|90668|90714.8|90664.8|90720.2|90670.2|90711.4|90661.4|13
1639366340000|2021-12-13 03:32:20|90716.1|90666.1|90713.7|90663.7|90717.5|90667.5|90711.9|90661.9|11
1639366350000|2021-12-13 03:32:30|90715.2|90665.2|90717.5|90667.5|90720.3|90670.3|90714.2|90664.2|21
1639366360000|2021-12-13 03:32:40|90720.3|90670.3|90711.4|90661.4|90720.3|90670.3|90704|90654|29
1639366370000|2021-12-13 03:32:50|90711.2|90661.2|90709.2|90659.2|90714.3|90664.3|90708.3|90658.3|18
1639366380000|2021-12-13 03:33:00|90710.2|90660.2|90711|90661|90714.3|90664.3|90709.6|90659.6|12
1639366390000|2021-12-13 03:33:10|90712.2|90662.2|90712.9|90662.9|90714.4|90664.4|90712.2|90662.2|12
1639366400000|2021-12-13 03:33:20|90714.1|90664.1|90711.2|90661.2|90714.1|90664.1|90708.8|90658.8|17
1639366410000|2021-12-13 03:33:30|90711|90661|90716.5|90666.5|90716.5|90666.5|90710.7|90660.7|17
1639366420000|2021-12-13 03:33:40|90714.8|90664.8|90714.1|90664.1|90714.8|90664.8|90710.2|90660.2|19
1639366430000|2021-12-13 03:33:50|90714.9|90664.9|90713.7|90663.7|90714.9|90664.9|90711.3|90661.3|16
1639366440000|2021-12-13 03:34:00|90713.8|90663.8|90714.9|90664.9|90718.2|90668.2|90704.8|90654.8|24
1639366450000|2021-12-13 03:34:10|90713.5|90663.5|90714.1|90664.1|90716.2|90666.2|90712.2|90662.2|12
1639366460000|2021-12-13 03:34:20|90714.2|90664.2|90709.9|90659.9|90715.4|90665.4|90707.4|90657.4|12
1639366470000|2021-12-13 03:34:30|90711.4|90661.4|90715.5|90665.5|90716.6|90666.6|90707.7|90657.7|22
1639366480000|2021-12-13 03:34:40|90715|90665|90719.2|90669.2|90719.2|90669.2|90706.1|90656.1|20
1639366490000|2021-12-13 03:34:50|90699.2|90649.2|90712.1|90662.1|90714.7|90664.7|90699.2|90649.2|13
1639366500000|2021-12-13 03:35:00|90711.4|90661.4|90716|90666|90717.9|90667.9|90711.3|90661.3|20
1639366510000|2021-12-13 03:35:10|90717.2|90667.2|90711|90661|90717.4|90667.4|90708.8|90658.8|17
1639366520000|2021-12-13 03:35:20|90710.9|90660.9|90709.9|90659.9|90714.6|90664.6|90708.3|90658.3|13
1639366530000|2021-12-13 03:35:30|90710.1|90660.1|90697.7|90672.7|90712.1|90672.9|90697.4|90660.1|10
1639366540000|2021-12-13 03:35:40|90697.6|90672.6|90694.4|90669.4|90710.9|90672.6|90694.4|90655|11
1639366550000|2021-12-13 03:35:50|90694.8|90669.8|90696.5|90671.5|90709.4|90671.9|90694.4|90658.1|16
1639366560000|2021-12-13 03:36:00|90695.6|90670.6|90712.1|90662.1|90712.8|90672.3|90695.6|90658.7|16
1639366570000|2021-12-13 03:36:10|90712.2|90662.2|90717.9|90667.9|90722.4|90672.4|90709.9|90659.9|28
1639366580000|2021-12-13 03:36:20|90720.4|90670.4|90719.6|90669.6|90721|90671|90714.4|90664.4|22
1639366590000|2021-12-13 03:36:30|90720.1|90670.1|90719.7|90669.7|90720.4|90670.4|90718.3|90668.3|15
1639366600000|2021-12-13 03:36:40|90723|90673|90716.4|90666.4|90723|90673|90715.3|90665.3|9
1639366610000|2021-12-13 03:36:50|90717.7|90667.7|90722.3|90672.3|90722.3|90672.3|90714.1|90664.1|19
1639366620000|2021-12-13 03:37:00|90721.7|90671.7|90719.1|90669.1|90722.5|90672.5|90713.7|90663.7|22
1639366630000|2021-12-13 03:37:10|90718.2|90668.2|90719.1|90669.1|90721.2|90671.2|90713.3|90663.3|17
1639366640000|2021-12-13 03:37:20|90717.9|90667.9|90718|90668|90719.5|90669.5|90713.3|90663.3|21
1639366650000|2021-12-13 03:37:30|90716.9|90666.9|90713.7|90663.7|90722.6|90672.6|90713.7|90663.7|16
1639366660000|2021-12-13 03:37:40|90716.1|90666.1|90719.8|90669.8|90724.8|90674.8|90715.5|90665.5|26
1639366670000|2021-12-13 03:37:50|90722.8|90672.8|90718.1|90668.1|90722.8|90672.8|90713.5|90663.5|13
1639366680000|2021-12-13 03:38:00|90716.8|90666.8|90723.2|90673.2|90723.2|90673.2|90715.1|90665.1|22
1639366690000|2021-12-13 03:38:10|90724.1|90674.1|90719.4|90669.4|90724.1|90674.1|90713.2|90663.2|15
1639366700000|2021-12-13 03:38:20|90719.8|90669.8|90716|90666|90719.8|90669.8|90714.7|90664.7|22
1639366710000|2021-12-13 03:38:30|90715.9|90665.9|90720.1|90670.1|90721.6|90671.6|90712.2|90662.2|38
1639366720000|2021-12-13 03:38:40|90720|90670|90719.1|90669.1|90724.2|90674.2|90714.9|90664.9|25
1639366730000|2021-12-13 03:38:50|90718.9|90668.9|90718.6|90668.6|90723.5|90673.5|90712.6|90662.6|22
1639366740000|2021-12-13 03:39:00|90721.4|90671.4|90715.9|90665.9|90723.6|90673.6|90714|90664|34
1639366750000|2021-12-13 03:39:10|90717.3|90667.3|90716.8|90666.8|90717.6|90667.6|90715.3|90665.3|21
1639366760000|2021-12-13 03:39:20|90716.9|90666.9|90714.9|90664.9|90717.1|90667.1|90712|90662|24
1639366770000|2021-12-13 03:39:30|90715|90665|90716|90666|90716.4|90666.4|90709.7|90659.7|12
1639366780000|2021-12-13 03:39:40|90716.6|90666.6|90711.4|90661.4|90735.8|90666.6|90706.9|90656.9|32
1639366790000|2021-12-13 03:39:50|90711.7|90661.7|90712.6|90662.6|90712.6|90662.6|90709|90659|17
1639366800000|2021-12-13 03:40:00|90713|90663|90705.7|90655.7|90713.5|90663.5|90705|90655|24
1639366810000|2021-12-13 03:40:10|90705.4|90655.4|90707.3|90657.3|90713.6|90663.6|90703.7|90653.7|33
1639366820000|2021-12-13 03:40:20|90708.7|90658.7|90711.6|90661.6|90713|90663|90704.6|90654.6|27
1639366830000|2021-12-13 03:40:30|90711.8|90661.8|90713.4|90663.4|90715.1|90665.1|90708.6|90658.6|18
1639366840000|2021-12-13 03:40:40|90713.3|90663.3|90709|90659|90714|90664|90705.8|90655.8|15
1639366850000|2021-12-13 03:40:50|90709.2|90659.2|90707.3|90657.3|90710|90660|90704.6|90654.6|20
1639366860000|2021-12-13 03:41:00|90707.2|90657.2|90705.1|90655.1|90709|90659|90701.8|90651.8|19
1639366870000|2021-12-13 03:41:10|90706.1|90656.1|90706.8|90656.8|90709.2|90659.2|90704.9|90654.9|14
1639366880000|2021-12-13 03:41:20|90706.4|90656.4|90711.5|90661.5|90711.9|90661.9|90706.4|90656.4|9
1639366890000|2021-12-13 03:41:30|90713.7|90663.7|90709.9|90659.9|90713.7|90663.7|90703.8|90653.8|26
1639366900000|2021-12-13 03:41:40|90706.7|90656.7|90703.7|90653.7|90712.1|90662.1|90701.9|90651.9|33
1639366910000|2021-12-13 03:41:50|90705.4|90655.4|90706.6|90656.6|90707.9|90657.9|90705.4|90655.4|10
1639366920000|2021-12-13 03:42:00|90707.3|90657.3|90710|90660|90712.6|90662.6|90703.4|90653.4|25
1639366930000|2021-12-13 03:42:10|90711.8|90661.8|90709.1|90659.1|90712.1|90662.1|90706.7|90656.7|11
1639366940000|2021-12-13 03:42:20|90708.9|90658.9|90709.5|90659.5|90713.3|90663.3|90702.3|90652.3|20
1639366950000|2021-12-13 03:42:30|90708.4|90658.4|90702.3|90652.3|90709.5|90659.5|90701.4|90651.4|23
1639366960000|2021-12-13 03:42:40|90704|90654|90705|90655|90706|90656|90701.7|90651.7|16
1639366970000|2021-12-13 03:42:50|90703.7|90653.7|90703.4|90653.4|90704.1|90654.1|90699.8|90649.8|8
1639366980000|2021-12-13 03:43:00|90717|90647|90720.7|90648.2|90725.3|90658.9|90705.7|90647|13
1639366990000|2021-12-13 03:43:10|90722.6|90648.8|90689.3|90664.3|90722.6|90664.3|90689.3|90646.7|19
1639367000000|2021-12-13 03:43:20|90734|90649|90706.6|90656.6|90734|90657.9|90706.2|90649|13
1639367010000|2021-12-13 03:43:30|90707|90657|90691.6|90641.6|90707|90657|90691.6|90641.6|5
1639367020000|2021-12-13 03:43:40|90695.4|90645.4|90704.6|90654.6|90704.7|90654.7|90695.4|90645.4|14
1639367030000|2021-12-13 03:43:50|90704.9|90654.9|90721.1|90646.1|90721.8|90657.7|90698|90643.8|13
1639367040000|2021-12-13 03:44:00|90707.1|90657.1|90704.9|90654.9|90712.4|90662.4|90698.1|90648.1|29
1639367050000|2021-12-13 03:44:10|90706.4|90656.4|90697.7|90647.7|90709.4|90659.4|90695.1|90645.1|11
1639367060000|2021-12-13 03:44:20|90723|90647|90698.8|90648.8|90723|90654.1|90694|90644|20
1639367070000|2021-12-13 03:44:30|90700.5|90650.5|90697.8|90647.8|90700.6|90650.6|90697.8|90647.8|20
1639367080000|2021-12-13 03:44:40|90698.5|90648.5|90697.5|90647.5|90700.2|90650.2|90697.5|90647.5|14
1639367090000|2021-12-13 03:44:50|90698.8|90648.8|90700.7|90650.7|90701.7|90651.7|90697.5|90647.5|16
1639367100000|2021-12-13 03:45:00|90700.9|90650.9|90703.5|90653.5|90704.6|90654.6|90693.4|90643.4|29
1639367110000|2021-12-13 03:45:10|90705.4|90655.4|90697.4|90647.4|90715.7|90655.4|90696.4|90645.5|20
1639367120000|2021-12-13 03:45:20|90702.2|90652.2|90704.8|90654.8|90705.2|90655.2|90700.9|90650.9|36
1639367130000|2021-12-13 03:45:30|90704.7|90654.7|90699.2|90649.2|90705.6|90655.6|90699.2|90649.2|22
1639367140000|2021-12-13 03:45:40|90700.2|90650.2|90701.3|90651.3|90702.1|90652.1|90697.9|90647.9|14
1639367150000|2021-12-13 03:45:50|90700.4|90650.4|90699|90649|90704.2|90654.2|90696.5|90646.5|19
1639367160000|2021-12-13 03:46:00|90699.5|90649.5|90698.8|90648.8|90700.6|90650.6|90698.8|90648.8|19
1639367170000|2021-12-13 03:46:10|90694.9|90644.9|90705|90655|90707.5|90657.5|90694.9|90644.9|26
1639367180000|2021-12-13 03:46:20|90704|90654|90707.6|90657.6|90707.7|90657.7|90702.8|90652.8|22
1639367190000|2021-12-13 03:46:30|90707.9|90657.9|90705.9|90655.9|90708.4|90658.4|90703.4|90653.4|18
1639367200000|2021-12-13 03:46:40|90707.1|90657.1|90704.8|90654.8|90707.3|90657.3|90703.7|90653.7|18
1639367210000|2021-12-13 03:46:50|90706.2|90656.2|90705.8|90655.8|90706.2|90656.2|90704.7|90654.7|6
1639367220000|2021-12-13 03:47:00|90706.7|90656.7|90707.5|90657.5|90709.6|90659.6|90701|90651|32
1639367230000|2021-12-13 03:47:10|90709.9|90659.9|90708.5|90658.5|90711.5|90661.5|90703.6|90653.6|27
1639367240000|2021-12-13 03:47:20|90711.3|90661.3|90709|90659|90712.5|90662.5|90705.9|90655.9|21
1639367250000|2021-12-13 03:47:30|90708.9|90658.9|90709.6|90659.6|90711.5|90661.5|90708.2|90658.2|22
1639367260000|2021-12-13 03:47:40|90710.7|90660.7|90711.5|90661.5|90726.5|90664.4|90706.6|90656.3|26
1639367270000|2021-12-13 03:47:50|90711.2|90661.2|90713.8|90663.8|90713.8|90663.8|90711.2|90661.2|19
1639367280000|2021-12-13 03:48:00|90713.6|90663.6|90713.2|90663.2|90713.6|90663.6|90710.6|90660.6|14
1639367290000|2021-12-13 03:48:10|90707.2|90657.2|90712.8|90662.8|90713.4|90663.4|90707.2|90657.2|15
1639367300000|2021-12-13 03:48:20|90713.1|90663.1|90715.2|90665.2|90716.6|90666.6|90712.3|90662.3|17
1639367310000|2021-12-13 03:48:30|90715.3|90665.3|90714.5|90664.5|90715.3|90665.3|90709.7|90659.7|32
1639367320000|2021-12-13 03:48:40|90716.8|90666.8|90710.2|90660.2|90716.8|90666.8|90704.5|90654.5|31
1639367330000|2021-12-13 03:48:50|90713.2|90663.2|90708|90658|90726.3|90663.2|90705.3|90655.3|26
1639367340000|2021-12-13 03:49:00|90708.3|90658.3|90709.8|90659.8|90711.9|90661.9|90702.7|90652.7|33
1639367350000|2021-12-13 03:49:10|90709.3|90659.3|90709.3|90659.3|90711.2|90661.2|90704.7|90654.7|19
1639367360000|2021-12-13 03:49:20|90707.3|90657.3|90713.8|90663.8|90713.8|90663.8|90703.7|90653.7|20
1639367370000|2021-12-13 03:49:30|90713.9|90663.9|90710.6|90660.6|90713.9|90663.9|90706.8|90656.8|23
1639367380000|2021-12-13 03:49:40|90710|90660|90712.1|90662.1|90712.2|90662.2|90707.1|90657.1|29
1639367390000|2021-12-13 03:49:50|90712|90662|90709.8|90659.8|90712.3|90662.3|90706.5|90656.5|32
1639367400000|2021-12-13 03:50:00|90709.4|90659.4|90708.9|90658.9|90709.9|90659.9|90705.1|90655.1|34
1639367410000|2021-12-13 03:50:10|90710.3|90660.3|90708.7|90658.7|90711.3|90661.3|90708.5|90658.5|9
1639367420000|2021-12-13 03:50:20|90710.1|90660.1|90712.4|90662.4|90715.8|90665.8|90710.1|90660.1|10
1639367430000|2021-12-13 03:50:30|90711.5|90661.5|90710.8|90660.8|90726.7|90665.5|90708.2|90655.8|17
1639367440000|2021-12-13 03:50:40|90707.6|90657.6|90711|90661|90711.9|90661.9|90706.9|90656.9|35
1639367450000|2021-12-13 03:50:50|90704.6|90654.6|90711|90661|90712.2|90662.2|90704.6|90654.6|24
1639367460000|2021-12-13 03:51:00|90711.3|90661.3|90706.3|90656.3|90711.3|90661.3|90704.1|90654.1|18
1639367470000|2021-12-13 03:51:10|90706.6|90656.6|90712.7|90662.7|90712.7|90662.7|90704.2|90654.2|20
1639367480000|2021-12-13 03:51:20|90712.9|90662.9|90711.7|90661.7|90724.5|90663.6|90708.6|90652.4|9
1639367490000|2021-12-13 03:51:30|90705.2|90655.2|90711.9|90661.9|90714.3|90664.3|90705.1|90655.1|26
1639367500000|2021-12-13 03:51:40|90711.7|90661.7|90706.5|90656.5|90713.4|90663.4|90704.8|90654.8|26
1639367510000|2021-12-13 03:51:50|90706.4|90656.4|90705.8|90655.8|90709.5|90659.5|90704.8|90654.8|21
1639367520000|2021-12-13 03:52:00|90705.7|90655.7|90708.9|90658.9|90709.1|90659.1|90705.7|90655.7|13
1639367530000|2021-12-13 03:52:10|90706.9|90656.9|90707.8|90657.8|90709|90659|90706.9|90656.9|13
1639367540000|2021-12-13 03:52:20|90707|90657|90706.2|90656.2|90707.1|90669.5|90693|90656.2|18
1639367550000|2021-12-13 03:52:30|90693.2|90668.2|90714.3|90664.3|90715|90668.7|90692.6|90658.4|23
1639367560000|2021-12-13 03:52:40|90714.7|90664.7|90708|90658|90714.7|90664.7|90705.4|90655.4|28
1639367570000|2021-12-13 03:52:50|90708.8|90658.8|90708.4|90658.4|90710.1|90660.1|90706.5|90656.5|18
1639367580000|2021-12-13 03:53:00|90708.2|90658.2|90722.3|90651|90722.3|90661.3|90708.1|90651|15
1639367590000|2021-12-13 03:53:10|90711.3|90661.3|90722.4|90649|90722.4|90661.3|90704.1|90646.2|14
1639367600000|2021-12-13 03:53:20|90720.2|90646.9|90724.9|90649|90724.9|90659.7|90709.7|90646.9|8
1639367610000|2021-12-13 03:53:30|90722.4|90648.5|90713.6|90663.6|90730.2|90663.6|90711.5|90648.5|11
1639367620000|2021-12-13 03:53:40|90712.6|90662.6|90710.5|90660.5|90712.6|90662.6|90702.1|90652.1|19
1639367630000|2021-12-13 03:53:50|90709.3|90659.3|90701.8|90651.8|90711.8|90661.8|90701.4|90651.4|18
1639367640000|2021-12-13 03:54:00|90705.5|90655.5|90713.1|90663.1|90715.2|90665.2|90705.5|90655.5|17
1639367650000|2021-12-13 03:54:10|90716.7|90666.7|90707.1|90657.1|90716.7|90666.7|90704.8|90654.8|10
1639367660000|2021-12-13 03:54:20|90707.8|90657.8|90711.6|90661.6|90711.7|90661.7|90707.8|90657.8|9
1639367670000|2021-12-13 03:54:30|90718.9|90644.2|90711.4|90661.4|90723.3|90664.4|90707.6|90644.2|10
1639367680000|2021-12-13 03:54:40|90709.8|90639.3|90720|90648.7|90720.5|90658.2|90700.6|90639.3|11
1639367690000|2021-12-13 03:54:50|90721.7|90650.7|90711.3|90661.3|90721.7|90663.2|90710.8|90650.7|17
1639367700000|2021-12-13 03:55:00|90710.1|90660.1|90712.2|90662.2|90716.4|90663|90703.1|90638.6|12
1639367710000|2021-12-13 03:55:10|90711.9|90661.9|90707.5|90657.5|90712.7|90662.7|90706.6|90656.6|20
1639367720000|2021-12-13 03:55:20|90709.5|90659.5|90711.3|90661.3|90728.3|90665.3|90709.4|90653.4|9
1639367730000|2021-12-13 03:55:30|90711.9|90661.9|90715|90665|90716.4|90666.4|90711.1|90661.1|9
1639367740000|2021-12-13 03:55:40|90717|90667|90706.6|90656.6|90717|90667|90704.9|90654.9|16
1639367750000|2021-12-13 03:55:50|90707.2|90657.2|90712|90662|90712|90662|90707.2|90657.2|9
1639367760000|2021-12-13 03:56:00|90710.5|90660.5|90708.2|90658.2|90716.7|90666.7|90708.2|90658.2|12
1639367770000|2021-12-13 03:56:10|90708.1|90658.1|90711.1|90661.1|90711.4|90661.4|90707.8|90657.8|17
1639367780000|2021-12-13 03:56:20|90715.1|90665.1|90702.2|90652.2|90715.1|90665.1|90702.2|90652.2|8
1639367790000|2021-12-13 03:56:30|90706|90656|90711.7|90661.7|90711.7|90661.7|90705.7|90655.7|9
1639367800000|2021-12-13 03:56:40|90712.5|90662.5|90710.6|90660.6|90712.5|90662.5|90706.4|90656.4|19
1639367810000|2021-12-13 03:56:50|90710.2|90660.2|90710.6|90660.6|90710.8|90660.8|90705.8|90655.8|10
1639367820000|2021-12-13 03:57:00|90705.5|90655.5|90708.3|90658.3|90709.2|90659.2|90703.3|90653.3|21
1639367830000|2021-12-13 03:57:10|90708.5|90658.5|90704.5|90654.5|90710.7|90660.7|90701.9|90651.9|17
1639367840000|2021-12-13 03:57:20|90704.8|90654.8|90710.3|90660.3|90717.8|90667.8|90704.7|90654.7|34
1639367850000|2021-12-13 03:57:30|90711.2|90661.2|90727.4|90656.4|90727.4|90665.8|90707.1|90656.4|30
1639367860000|2021-12-13 03:57:40|90713.4|90663.4|90712.2|90662.2|90713.4|90673.5|90697.3|90660.2|10
1639367870000|2021-12-13 03:57:50|90711.6|90661.6|90708.2|90658.2|90711.6|90661.6|90703.6|90653.6|15
1639367880000|2021-12-13 03:58:00|90707.9|90657.9|90717.4|90667.4|90730.1|90667.9|90707.9|90657.9|18
1639367890000|2021-12-13 03:58:10|90718|90668|90719.1|90669.1|90730.9|90670.7|90717.8|90659.7|13
1639367900000|2021-12-13 03:58:20|90720.6|90670.6|90716.6|90666.6|90726.7|90670.6|90712.8|90656.4|17
1639367910000|2021-12-13 03:58:30|90716.5|90666.5|90714.3|90664.3|90717.3|90667.3|90714.3|90664.3|19
1639367920000|2021-12-13 03:58:40|90718.6|90668.6|90717.6|90667.6|90718.6|90668.6|90709.7|90659.7|16
1639367930000|2021-12-13 03:58:50|90718.2|90668.2|90716.7|90666.7|90722.5|90668.2|90712.5|90651.6|10
1639367940000|2021-12-13 03:59:00|90716|90666|90713.2|90663.2|90720.8|90670.8|90710|90660|12
1639367950000|2021-12-13 03:59:10|90715.3|90665.3|90712.6|90662.6|90722.4|90667|90711.7|90651.9|29
1639367960000|2021-12-13 03:59:20|90712.1|90662.1|90715.9|90665.9|90716|90666|90712.1|90662.1|15
1639367970000|2021-12-13 03:59:30|90712.3|90662.3|90714.8|90664.8|90715.7|90676.9|90699|90662.3|16
1639367980000|2021-12-13 03:59:40|90713.8|90663.8|90716.2|90666.2|90726.5|90668.9|90711.1|90656.3|21
1639367990000|2021-12-13 03:59:50|90716.9|90666.9|90713.7|90663.7|90719.3|90669.3|90711.9|90661.9|24
1639368000000|2021-12-13 04:00:00|90713.6|90663.6|90714.2|90664.2|90715.3|90675.6|90700.2|90661.5|36
1639368010000|2021-12-13 04:00:10|90714.3|90664.3|90714.9|90664.9|90715.1|90665.1|90713.6|90663.6|30
1639368020000|2021-12-13 04:00:20|90714.5|90664.5|90716.3|90666.3|90720.1|90670.1|90713.5|90663.5|22
1639368030000|2021-12-13 04:00:30|90715.8|90665.8|90715|90665|90716.6|90666.6|90714.8|90664.8|12
1639368040000|2021-12-13 04:00:40|90715.1|90665.1|90714.3|90664.3|90718.7|90668.7|90713.2|90663.2|26
1639368050000|2021-12-13 04:00:50|90713.8|90663.8|90712.4|90662.4|90719.3|90669.3|90709.6|90659.6|24
1639368060000|2021-12-13 04:01:00|90711.2|90661.2|90716.1|90666.1|90716.1|90666.1|90711.2|90661.2|27
1639368070000|2021-12-13 04:01:10|90715.5|90665.5|90715.3|90665.3|90716.3|90666.3|90706.9|90656.9|22
1639368080000|2021-12-13 04:01:20|90713|90663|90712.7|90662.7|90720.9|90670.9|90711.8|90661.8|21
1639368090000|2021-12-13 04:01:30|90712.6|90662.6|90715.1|90665.1|90715.8|90665.8|90712.4|90662.4|35
1639368100000|2021-12-13 04:01:40|90715.3|90665.3|90717.2|90667.2|90717.2|90667.2|90714.4|90664.4|23
1639368110000|2021-12-13 04:01:50|90717.1|90667.1|90717.1|90667.1|90723|90673|90717.1|90667.1|20
1639368120000|2021-12-13 04:02:00|90718.7|90668.7|90719.7|90669.7|90720.1|90670.1|90717.5|90667.5|21
1639368130000|2021-12-13 04:02:10|90720.2|90670.2|90708.6|90658.6|90720.6|90670.6|90708.6|90658.6|22
1639368140000|2021-12-13 04:02:20|90711.4|90661.4|90714.7|90664.7|90714.9|90664.9|90709.8|90659.8|30
1639368150000|2021-12-13 04:02:30|90714.8|90664.8|90712.2|90662.2|90714.8|90664.8|90709.6|90659.6|15
1639368160000|2021-12-13 04:02:40|90712.5|90662.5|90712.1|90662.1|90712.9|90662.9|90711.1|90661.1|33
1639368170000|2021-12-13 04:02:50|90709.7|90659.7|90710.1|90660.1|90714.4|90664.4|90707.9|90657.9|42
1639368180000|2021-12-13 04:03:00|90713.5|90663.5|90715.7|90665.7|90716.7|90666.7|90708|90658|43
1639368190000|2021-12-13 04:03:10|90717.2|90667.2|90707.9|90657.9|90717.2|90667.2|90705.7|90655.7|44
1639368200000|2021-12-13 04:03:20|90707.8|90657.8|90715.6|90665.6|90715.6|90665.6|90707.5|90657.5|35
1639368210000|2021-12-13 04:03:30|90715.7|90665.7|90717|90667|90717.3|90667.3|90712|90662|30
1639368220000|2021-12-13 04:03:40|90716.2|90666.2|90713.6|90663.6|90722.2|90668.7|90709.3|90650.9|20
1639368230000|2021-12-13 04:03:50|90714.6|90664.6|90709.9|90659.9|90725.8|90664.8|90709|90654.3|23
1639368240000|2021-12-13 04:04:00|90709.5|90659.5|90710.1|90660.1|90710.8|90660.8|90706.3|90656.3|24
1639368250000|2021-12-13 04:04:10|90710|90660|90710.1|90660.1|90711.4|90661.4|90709.4|90659.4|22
1639368260000|2021-12-13 04:04:20|90709.1|90659.1|90706.6|90656.6|90710|90660|90704.3|90654.3|9
1639368270000|2021-12-13 04:04:30|90706.9|90656.9|90710.6|90660.6|90711.3|90661.3|90706.9|90656.9|19
1639368280000|2021-12-13 04:04:40|90710.8|90660.8|90710.5|90660.5|90711.6|90661.6|90704.4|90654.4|28
1639368290000|2021-12-13 04:04:50|90710.8|90660.8|90711.3|90661.3|90712|90662|90708.5|90658.5|18
1639368300000|2021-12-13 04:05:00|90711|90661|90713.5|90663.5|90713.7|90663.7|90709.1|90659.1|22
1639368310000|2021-12-13 04:05:10|90712.8|90662.8|90710.6|90660.6|90714.9|90664.9|90709.7|90659.7|37
1639368320000|2021-12-13 04:05:20|90710.5|90660.5|90712.6|90662.6|90712.9|90662.9|90710.2|90660.2|17
1639368330000|2021-12-13 04:05:30|90713.9|90663.9|90711.5|90661.5|90714.8|90664.8|90709.7|90659.7|15
1639368340000|2021-12-13 04:05:40|90711.4|90661.4|90714.5|90664.5|90714.9|90664.9|90711.4|90661.4|23
1639368350000|2021-12-13 04:05:50|90714.8|90664.8|90708.5|90658.5|90715.1|90665.1|90708.5|90658.5|26
1639368360000|2021-12-13 04:06:00|90709.1|90659.1|90709.8|90659.8|90712|90662|90707.1|90657.1|23
1639368370000|2021-12-13 04:06:10|90709.6|90659.6|90711.4|90661.4|90712.1|90662.1|90709.2|90659.2|21
1639368380000|2021-12-13 04:06:20|90711.3|90661.3|90711.5|90661.5|90712.3|90662.3|90709.2|90659.2|14
1639368390000|2021-12-13 04:06:30|90711.7|90661.7|90713.8|90663.8|90716.5|90666.5|90711.7|90661.7|20
1639368400000|2021-12-13 04:06:40|90713.2|90663.2|90713.9|90663.9|90727.1|90664.8|90708.4|90650|32
1639368410000|2021-12-13 04:06:50|90714|90664|90707.5|90657.5|90716.5|90666.5|90706.9|90656.9|23
1639368420000|2021-12-13 04:07:00|90708.1|90658.1|90707.4|90657.4|90710.3|90660.3|90705.8|90655.8|27
1639368430000|2021-12-13 04:07:10|90707.1|90657.1|90709.3|90659.3|90709.5|90659.5|90707.1|90657.1|11
1639368440000|2021-12-13 04:07:20|90708|90658|90707.3|90657.3|90709.3|90659.3|90706|90656|12
1639368450000|2021-12-13 04:07:30|90707|90657|90710.5|90660.5|90724|90660.8|90707|90651.4|18
1639368460000|2021-12-13 04:07:40|90708.9|90658.9|90707.8|90657.8|90711|90661|90705.1|90655.1|24
1639368470000|2021-12-13 04:07:50|90717.3|90647.2|90710.2|90660.2|90717.3|90660.2|90707.8|90647.2|11
1639368480000|2021-12-13 04:08:00|90710|90660|90709|90659|90710.5|90660.5|90705.7|90655.7|15
1639368490000|2021-12-13 04:08:10|90708.7|90658.7|90708.3|90658.3|90709|90659|90705.5|90655.5|19
1639368500000|2021-12-13 04:08:20|90708.1|90658.1|90709.2|90659.2|90709.2|90659.2|90706.8|90656.8|22
1639368510000|2021-12-13 04:08:30|90708.3|90658.3|90711.8|90661.8|90712.2|90662.2|90707.7|90657.7|31
1639368520000|2021-12-13 04:08:40|90711|90661|90713.3|90663.3|90713.6|90663.6|90710.9|90660.9|11
1639368530000|2021-12-13 04:08:50|90714.2|90664.2|90714.9|90664.9|90715.4|90665.4|90709.9|90659.9|23
1639368540000|2021-12-13 04:09:00|90713.7|90663.7|90707.3|90657.3|90713.7|90663.7|90704.5|90654.5|35
1639368550000|2021-12-13 04:09:10|90705.9|90655.9|90706.8|90656.8|90708|90658|90704.6|90654.6|25
1639368560000|2021-12-13 04:09:20|90706.5|90656.5|90707.2|90657.2|90707.8|90657.8|90705.8|90655.8|20
1639368570000|2021-12-13 04:09:30|90706.9|90656.9|90710.5|90660.5|90710.5|90660.5|90706.2|90656.2|21
1639368580000|2021-12-13 04:09:40|90710.1|90660.1|90709.2|90659.2|90719.6|90660.8|90707.4|90641.7|15
1639368590000|2021-12-13 04:09:50|90709.5|90659.5|90714.8|90642.2|90714.8|90660.3|90709|90640.4|19
1639368600000|2021-12-13 04:10:00|90703.9|90653.9|90704.9|90654.9|90708.1|90658.1|90703.9|90653.9|26
1639368610000|2021-12-13 04:10:10|90705.4|90655.4|90705.1|90655.1|90705.5|90655.5|90703.1|90653.1|22
1639368620000|2021-12-13 04:10:20|90704.9|90654.9|90706.3|90656.3|90706.5|90656.5|90704.1|90654.1|20
1639368630000|2021-12-13 04:10:30|90706.5|90656.5|90707.2|90657.2|90708.6|90658.6|90705.9|90655.9|19
1639368640000|2021-12-13 04:10:40|90706.9|90656.9|90705|90655|90707.9|90657.9|90702.7|90652.7|13
1639368650000|2021-12-13 04:10:50|90705.3|90655.3|90706.3|90656.3|90706.3|90656.3|90702.2|90652.2|17
1639368660000|2021-12-13 04:11:00|90705.5|90655.5|90708.2|90658.2|90708.6|90658.6|90702|90652|29
1639368670000|2021-12-13 04:11:10|90708.6|90658.6|90710.2|90660.2|90714|90664|90706.4|90656.4|33
1639368680000|2021-12-13 04:11:20|90710.1|90660.1|90712.2|90662.2|90713|90663|90704.1|90654.1|29
1639368690000|2021-12-13 04:11:30|90712.3|90662.3|90712.3|90662.3|90713.3|90663.3|90711.5|90661.5|24
1639368700000|2021-12-13 04:11:40|90722.4|90652.3|90711.7|90661.7|90722.4|90662.9|90708.9|90649.4|25
1639368710000|2021-12-13 04:11:50|90711.6|90661.6|90715.2|90665.2|90715.2|90665.2|90711.3|90661.3|14
1639368720000|2021-12-13 04:12:00|90713.2|90663.2|90714.1|90664.1|90716.4|90666.4|90708.1|90658.1|25
1639368730000|2021-12-13 04:12:10|90714.2|90664.2|90709.8|90659.8|90714.5|90664.5|90707.3|90657.3|30
1639368740000|2021-12-13 04:12:20|90709.6|90659.6|90709.5|90659.5|90710.8|90660.8|90707.5|90657.5|22
1639368750000|2021-12-13 04:12:30|90708.9|90658.9|90710.8|90660.8|90710.9|90660.9|90708.9|90658.9|15
1639368760000|2021-12-13 04:12:40|90710.6|90660.6|90709.9|90659.9|90711.3|90661.3|90709.4|90659.4|15
1639368770000|2021-12-13 04:12:50|90710.3|90660.3|90711.4|90661.4|90711.6|90661.6|90710|90660|21
1639368780000|2021-12-13 04:13:00|90711.5|90661.5|90712.2|90662.2|90713.7|90663.7|90711.2|90661.2|20
1639368790000|2021-12-13 04:13:10|90712.3|90662.3|90708.4|90658.4|90712.8|90662.8|90705.9|90655.9|29
1639368800000|2021-12-13 04:13:20|90708.5|90658.5|90708.5|90658.5|90708.7|90658.7|90707.7|90657.7|10
1639368810000|2021-12-13 04:13:30|90708.9|90658.9|90705.1|90655.1|90708.9|90658.9|90702.7|90652.7|18
1639368820000|2021-12-13 04:13:40|90704.8|90654.8|90704.2|90654.2|90704.8|90654.8|90704.2|90654.2|8
1639368830000|2021-12-13 04:13:50|90699.8|90649.8|90705.6|90655.6|90707|90657|90699.8|90649.8|26
1639368840000|2021-12-13 04:14:00|90706.3|90656.3|90705.9|90655.9|90718.2|90656.6|90705|90645.3|17
1639368850000|2021-12-13 04:14:10|90706.2|90656.2|90703.9|90653.9|90706.6|90656.6|90700.7|90650.7|35
1639368860000|2021-12-13 04:14:20|90703.5|90653.5|90703.9|90653.9|90712.5|90653.9|90700.2|90642|15
1639368870000|2021-12-13 04:14:30|90719|90644.2|90703.3|90653.3|90719.6|90657|90701.6|90643.9|16
1639368880000|2021-12-13 04:14:40|90703.2|90653.2|90705.7|90655.7|90705.8|90655.8|90702.7|90652.7|34
1639368890000|2021-12-13 04:14:50|90705.4|90655.4|90706.3|90656.3|90707.2|90657.2|90701.2|90651.2|43
1639368900000|2021-12-13 04:15:00|90700.8|90650.8|90707.8|90657.8|90707.8|90657.8|90700.8|90650.8|33
1639368910000|2021-12-13 04:15:10|90708.2|90658.2|90703.7|90653.7|90709.1|90659.1|90702.2|90652.2|28
1639368920000|2021-12-13 04:15:20|90705|90655|90705.3|90655.3|90706.1|90656.1|90704.2|90654.2|31
1639368930000|2021-12-13 04:15:30|90705.7|90655.7|90704.2|90654.2|90706.8|90656.8|90703.3|90653.3|28
1639368940000|2021-12-13 04:15:40|90704.5|90654.5|90707.5|90657.5|90707.8|90657.8|90703.9|90653.9|12
1639368950000|2021-12-13 04:15:50|90707.9|90657.9|90708.2|90658.2|90708.9|90658.9|90707.7|90657.7|22
1639368960000|2021-12-13 04:16:00|90707.9|90657.9|90709.5|90659.5|90710.2|90660.2|90707.7|90657.7|21
1639368970000|2021-12-13 04:16:10|90709.7|90659.7|90707.7|90657.7|90710.1|90660.1|90707.7|90657.7|20
1639368980000|2021-12-13 04:16:20|90707.5|90657.5|90709.6|90659.6|90710.1|90660.1|90707.5|90657.5|21
1639368990000|2021-12-13 04:16:30|90709.8|90659.8|90708.7|90658.7|90709.8|90659.8|90708.7|90658.7|20
1639369000000|2021-12-13 04:16:40|90709.1|90659.1|90709.2|90659.2|90722.4|90659.8|90708.2|90645.4|31
1639369010000|2021-12-13 04:16:50|90708.4|90658.4|90706.3|90656.3|90709.3|90659.3|90704.2|90654.2|25
1639369020000|2021-12-13 04:17:00|90705.8|90655.8|90704.3|90654.3|90706.2|90656.2|90701.8|90651.8|21
1639369030000|2021-12-13 04:17:10|90704.7|90654.7|90705.5|90655.5|90705.5|90655.5|90704.1|90654.1|12
1639369040000|2021-12-13 04:17:20|90705.8|90655.8|90705.9|90655.9|90705.9|90655.9|90705.1|90655.1|6
1639369050000|2021-12-13 04:17:30|90705.6|90655.6|90706.7|90656.7|90707.2|90657.2|90705.6|90655.6|12
1639369060000|2021-12-13 04:17:40|90706.9|90656.9|90725.2|90645.3|90725.3|90662.7|90706.8|90645.3|37
1639369070000|2021-12-13 04:17:50|90725.7|90644.7|90722.1|90650.9|90726.4|90662.2|90710.9|90644.5|13
1639369080000|2021-12-13 04:18:00|90722.9|90649.6|90708|90658|90724.2|90661.4|90704.7|90644.6|23
1639369090000|2021-12-13 04:18:10|90708.1|90658.1|90713.5|90663.5|90719.5|90663.5|90708.1|90648.5|21
1639369100000|2021-12-13 04:18:20|90713.7|90663.7|90726.7|90651.8|90726.7|90666.4|90713.7|90651.8|29
1639369110000|2021-12-13 04:18:30|90714.4|90664.4|90723.3|90653.2|90725.6|90666|90712|90648.5|21
1639369120000|2021-12-13 04:18:40|90722.3|90652.2|90717.1|90667.1|90725.4|90667.1|90713.3|90652|28
1639369130000|2021-12-13 04:18:50|90717.2|90667.2|90712.1|90662.1|90719|90669|90711.7|90661.7|30
1639369140000|2021-12-13 04:19:00|90713.2|90663.2|90716.4|90666.4|90716.7|90666.7|90713.1|90663.1|14
1639369150000|2021-12-13 04:19:10|90716.2|90666.2|90713.2|90663.2|90731.7|90669.3|90711.2|90658.1|30
1639369160000|2021-12-13 04:19:20|90713.5|90663.5|90714.6|90664.6|90723.5|90665.2|90713|90653.3|24
1639369170000|2021-12-13 04:19:30|90714.2|90664.2|90715|90665|90715|90665|90714.1|90664.1|21
1639369180000|2021-12-13 04:19:40|90716.9|90666.9|90716.7|90666.7|90717.2|90667.2|90712.8|90662.8|26
1639369190000|2021-12-13 04:19:50|90716.9|90666.9|90729.2|90655.4|90729.2|90667.2|90715.4|90655.4|25
1639369200000|2021-12-13 04:20:00|90727.6|90656.5|90713.9|90663.9|90727.6|90665.2|90710.7|90650.3|40
1639369210000|2021-12-13 04:20:10|90713.7|90663.7|90714.6|90664.6|90714.8|90664.8|90711.3|90661.3|22
1639369220000|2021-12-13 04:20:20|90714.7|90664.7|90714|90664|90715.5|90665.5|90713.7|90663.7|21
1639369230000|2021-12-13 04:20:30|90714.4|90664.4|90710.1|90660.1|90723.3|90665.6|90706.7|90652.7|41
1639369240000|2021-12-13 04:20:40|90708.6|90658.6|90709.1|90659.1|90720|90659.5|90706.2|90648.9|26
1639369250000|2021-12-13 04:20:50|90709.3|90659.3|90713.3|90663.3|90714.9|90664.9|90707.1|90657.1|27
1639369260000|2021-12-13 04:21:00|90712.4|90662.4|90711.9|90661.9|90712.7|90662.7|90709.8|90659.8|20
1639369270000|2021-12-13 04:21:10|90711.6|90661.6|90711.3|90661.3|90722.3|90662.1|90710.8|90651|13
1639369280000|2021-12-13 04:21:20|90711.6|90661.6|90712.7|90662.7|90713.5|90663.5|90711|90661|21
1639369290000|2021-12-13 04:21:30|90714.3|90664.3|90715.5|90665.5|90715.5|90665.5|90713.8|90663.8|18
1639369300000|2021-12-13 04:21:40|90715.1|90665.1|90714.6|90664.6|90715.5|90665.5|90709|90659|34
1639369310000|2021-12-13 04:21:50|90714.3|90664.3|90714.7|90664.7|90715.3|90665.3|90714.3|90664.3|15
1639369320000|2021-12-13 04:22:00|90714.5|90664.5|90713.9|90663.9|90715.4|90665.4|90713.9|90663.9|22
1639369330000|2021-12-13 04:22:10|90714.6|90664.6|90709.3|90659.3|90714.6|90664.6|90708.7|90658.7|30
1639369340000|2021-12-13 04:22:20|90728.8|90649.2|90712.3|90662.3|90728.8|90664.1|90707.2|90649.2|31
1639369350000|2021-12-13 04:22:30|90712.7|90662.7|90710.9|90660.9|90731.1|90663.4|90710.9|90639.6|12
1639369360000|2021-12-13 04:22:40|90711.9|90661.9|90711|90661|90732.1|90664.9|90710.1|90648.1|15
1639369370000|2021-12-13 04:22:50|90712.1|90662.1|90713.1|90663.1|90723.5|90663.8|90710.9|90652.7|26
1639369380000|2021-12-13 04:23:00|90713.4|90663.4|90723.7|90651.6|90723.7|90663.8|90711.3|90651.6|12
1639369390000|2021-12-13 04:23:10|90712.8|90662.8|90716.2|90666.2|90724.4|90666.9|90712.8|90654|17
1639369400000|2021-12-13 04:23:20|90726.4|90656|90716.1|90666.1|90734.3|90667.5|90713.1|90648.9|31
1639369410000|2021-12-13 04:23:30|90715.8|90665.8|90717.7|90667.7|90727.5|90667.7|90715.8|90656.9|20
1639369420000|2021-12-13 04:23:40|90728.1|90655.3|90713.4|90663.4|90728.1|90665.2|90712.6|90649|24
1639369430000|2021-12-13 04:23:50|90713|90663|90714.1|90664.1|90716.1|90666.1|90713|90663|23
1639369440000|2021-12-13 04:24:00|90717.1|90667.1|90713.8|90663.8|90723.6|90667.1|90711|90652.5|27
1639369450000|2021-12-13 04:24:10|90713.3|90663.3|90716.8|90666.8|90718.3|90668.3|90713.3|90663.3|19
1639369460000|2021-12-13 04:24:20|90717|90667|90729.5|90658.8|90729.5|90670.5|90717|90658.8|22
1639369470000|2021-12-13 04:24:30|90719|90669|90717.2|90667.2|90728.3|90669|90716.5|90652.5|28
1639369480000|2021-12-13 04:24:40|90717.9|90667.9|90716.9|90666.9|90728.4|90668|90716.4|90656.8|23
1639369490000|2021-12-13 04:24:50|90717.1|90667.1|90714.3|90664.3|90725.3|90667.9|90712.4|90654.9|29
1639369500000|2021-12-13 04:25:00|90714.2|90664.2|90727.2|90657.1|90728|90669.6|90714.2|90656.4|29
1639369510000|2021-12-13 04:25:10|90718.3|90668.3|90702.7|90652.7|90720.2|90669.8|90683.5|90638.8|34
1639369520000|2021-12-13 04:25:20|90703.5|90653.5|90704.2|90654.2|90709|90672.4|90689.1|90653.5|28
1639369530000|2021-12-13 04:25:30|90702.5|90652.5|90697.6|90647.6|90706|90656|90696|90646|35
1639369540000|2021-12-13 04:25:40|90697.7|90647.7|90701.6|90651.6|90703.1|90653.1|90696.9|90646.9|22
1639369550000|2021-12-13 04:25:50|90700.6|90650.6|90688.8|90663.8|90700.6|90664.8|90686.7|90649.4|23
1639369560000|2021-12-13 04:26:00|90689.1|90664.1|90702|90652|90702.4|90665.8|90689.1|90648.9|18
1639369570000|2021-12-13 04:26:10|90701.8|90651.8|90701.8|90651.8|90705.6|90655.6|90698.6|90648.6|19
1639369580000|2021-12-13 04:26:20|90701.7|90651.7|90702.1|90652.1|90704.3|90654.3|90701.7|90651.7|17
1639369590000|2021-12-13 04:26:30|90703|90653|90699.8|90649.8|90703.4|90653.4|90699.8|90649.8|21
1639369600000|2021-12-13 04:26:40|90700.5|90650.5|90699.2|90649.2|90701.1|90651.1|90698.6|90648.6|13
1639369610000|2021-12-13 04:26:50|90699.3|90649.3|90700.1|90650.1|90701.7|90651.7|90696.3|90646.3|24
1639369620000|2021-12-13 04:27:00|90696.6|90646.6|90686.5|90661.5|90699.3|90662.6|90684.6|90646.5|23
1639369630000|2021-12-13 04:27:10|90686.4|90661.4|90710.1|90660.1|90710.1|90662.3|90685.9|90653.4|25
1639369640000|2021-12-13 04:27:20|90709.6|90659.6|90713.1|90663.1|90713.5|90663.5|90709.4|90659.4|26
1639369650000|2021-12-13 04:27:30|90713.2|90663.2|90707.8|90657.8|90713.4|90663.4|90704.8|90654.8|34
1639369660000|2021-12-13 04:27:40|90709|90659|90710.1|90660.1|90710.4|90660.4|90708.1|90658.1|14
1639369670000|2021-12-13 04:27:50|90710.2|90660.2|90711.5|90661.5|90712.5|90662.5|90709.7|90659.7|14
1639369680000|2021-12-13 04:28:00|90711.4|90661.4|90712.2|90662.2|90713.8|90663.8|90704.9|90654.9|15
1639369690000|2021-12-13 04:28:10|90712.9|90662.9|90711.9|90661.9|90713.2|90663.2|90711.2|90661.2|13
1639369700000|2021-12-13 04:28:20|90711.7|90661.7|90710.4|90660.4|90714|90664|90706.2|90656.2|23
1639369710000|2021-12-13 04:28:30|90710.9|90660.9|90710.1|90660.1|90712.8|90662.8|90708.1|90658.1|19
1639369720000|2021-12-13 04:28:40|90710|90660|90711.3|90661.3|90711.7|90661.7|90710|90660|14
1639369730000|2021-12-13 04:28:50|90711.5|90661.5|90709.9|90659.9|90714.9|90664.9|90709|90659|17
1639369740000|2021-12-13 04:29:00|90711.2|90661.2|90713.5|90663.5|90714.3|90664.3|90708.8|90658.8|24
1639369750000|2021-12-13 04:29:10|90713.2|90663.2|90712.7|90662.7|90713.9|90663.9|90709|90659|25
1639369760000|2021-12-13 04:29:20|90712.2|90662.2|90710.8|90660.8|90713|90663|90707.3|90657.3|18
1639369770000|2021-12-13 04:29:30|90710.9|90660.9|90712.2|90662.2|90712.2|90662.2|90709.9|90659.9|19
1639369780000|2021-12-13 04:29:40|90711.9|90661.9|90715.1|90665.1|90715.1|90665.1|90711.9|90661.9|13
1639369790000|2021-12-13 04:29:50|90714.8|90664.8|90711.3|90661.3|90714.8|90664.8|90708.3|90658.3|27
1639369800000|2021-12-13 04:30:00|90711.7|90661.7|90713.8|90663.8|90714.1|90664.1|90711.3|90661.3|19
1639369810000|2021-12-13 04:30:10|90714.1|90664.1|90713.5|90663.5|90714.1|90664.1|90706.6|90656.6|21
1639369820000|2021-12-13 04:30:20|90713.7|90663.7|90710.7|90660.7|90714.4|90664.4|90709.4|90659.4|19
1639369830000|2021-12-13 04:30:30|90709.4|90659.4|90712|90662|90712|90662|90709.4|90659.4|11
1639369840000|2021-12-13 04:30:40|90711.8|90661.8|90710.1|90660.1|90713.2|90663.2|90707.8|90657.8|17
1639369850000|2021-12-13 04:30:50|90711.1|90661.1|90710.8|90660.8|90711.6|90661.6|90709.1|90659.1|11
1639369860000|2021-12-13 04:31:00|90698.4|90673.4|90713.1|90663.1|90714.3|90673.4|90698.4|90659.3|17
1639369870000|2021-12-13 04:31:10|90713.8|90663.8|90709.9|90659.9|90713.8|90663.8|90708.1|90658.1|16
1639369880000|2021-12-13 04:31:20|90710.4|90660.4|90717.8|90667.8|90718.8|90668.8|90710.4|90660.4|22
1639369890000|2021-12-13 04:31:30|90720.3|90670.3|90720.4|90670.4|90722.2|90672.2|90718.1|90668.1|25
1639369900000|2021-12-13 04:31:40|90720.1|90670.1|90719.5|90669.5|90720.7|90670.7|90719.5|90669.5|18
1639369910000|2021-12-13 04:31:50|90719.1|90669.1|90716.7|90666.7|90722.2|90672.2|90716.5|90666.5|18
1639369920000|2021-12-13 04:32:00|90717.8|90667.8|90719.1|90669.1|90719.8|90669.8|90714.9|90664.9|32
1639369930000|2021-12-13 04:32:10|90718.3|90668.3|90722.6|90672.6|90725.2|90675.2|90716.6|90666.6|26
1639369940000|2021-12-13 04:32:20|90723.9|90673.9|90719.7|90669.7|90723.9|90673.9|90717.7|90667.7|30
1639369950000|2021-12-13 04:32:30|90719.8|90669.8|90720.5|90670.5|90721.5|90671.5|90719.8|90669.8|31
1639369960000|2021-12-13 04:32:40|90720.8|90670.8|90720.6|90670.6|90721.3|90671.3|90718.3|90668.3|25
1639369970000|2021-12-13 04:32:50|90720.5|90670.5|90724.4|90674.4|90724.7|90674.7|90717.2|90667.2|34
1639369980000|2021-12-13 04:33:00|90723.4|90673.4|90723.1|90673.1|90733.9|90673.9|90723|90662.3|21
1639369990000|2021-12-13 04:33:10|90723.5|90673.5|90714.1|90664.1|90723.8|90673.8|90709.6|90659.6|19
1639370000000|2021-12-13 04:33:20|90713.2|90663.2|90714.8|90664.8|90715|90665|90705.9|90655.9|20
1639370010000|2021-12-13 04:33:30|90714.2|90664.2|90714.9|90664.9|90715.2|90665.2|90711.5|90661.5|15
1639370020000|2021-12-13 04:33:40|90714.8|90664.8|90716.2|90666.2|90716.7|90666.7|90714.2|90664.2|23
1639370030000|2021-12-13 04:33:50|90716.7|90666.7|90712.8|90662.8|90716.9|90666.9|90712.8|90662.8|17
1639370040000|2021-12-13 04:34:00|90713.2|90663.2|90720.1|90670.1|90720.1|90670.1|90712.1|90662.1|29
1639370050000|2021-12-13 04:34:10|90720|90670|90722.2|90672.2|90722.8|90672.8|90719.4|90669.4|23
1639370060000|2021-12-13 04:34:20|90721.7|90671.7|90724|90674|90724.5|90674.5|90721.7|90671.7|12
1639370070000|2021-12-13 04:34:30|90724.7|90674.7|90722.6|90672.6|90724.9|90674.9|90720.1|90670.1|15
1639370080000|2021-12-13 04:34:40|90722.7|90672.7|90719.8|90669.8|90724|90674|90716.9|90666.9|32
1639370090000|2021-12-13 04:34:50|90719.7|90669.7|90718.6|90668.6|90720.7|90670.7|90718.3|90668.3|19
1639370100000|2021-12-13 04:35:00|90718.7|90668.7|90716.6|90666.6|90720.2|90670.2|90716.6|90666.6|19
1639370110000|2021-12-13 04:35:10|90717.7|90667.7|90727.7|90677.7|90728.5|90678.5|90717.7|90667.7|24
1639370120000|2021-12-13 04:35:20|90727.2|90677.2|90729.3|90679.3|90729.3|90679.3|90727|90677|20
1639370130000|2021-12-13 04:35:30|90729.2|90679.2|90725.7|90675.7|90729.3|90679.3|90723.6|90673.6|14
1639370140000|2021-12-13 04:35:40|90725.9|90675.9|90727.6|90677.6|90727.6|90677.6|90725.8|90675.8|15
1639370150000|2021-12-13 04:35:50|90727.3|90677.3|90728|90678|90733.5|90680.1|90723.4|90661.9|18
1639370160000|2021-12-13 04:36:00|90725.7|90675.7|90730.6|90680.6|90730.8|90680.8|90725.7|90675.7|19
1639370170000|2021-12-13 04:36:10|90730.9|90680.9|90727.2|90677.2|90732|90682|90726.3|90676.3|13
1639370180000|2021-12-13 04:36:20|90727.5|90677.5|90727.8|90677.8|90728.5|90678.5|90727.3|90677.3|8
1639370190000|2021-12-13 04:36:30|90728.8|90678.8|90726.9|90676.9|90728.8|90678.8|90726|90676|18
1639370200000|2021-12-13 04:36:40|90729.3|90679.3|90729.6|90679.6|90730.1|90680.1|90728.4|90678.4|8
1639370210000|2021-12-13 04:36:50|90729.3|90679.3|90727.1|90677.1|90729.6|90679.6|90720.6|90670.6|15
1639370220000|2021-12-13 04:37:00|90727.2|90677.2|90727.2|90677.2|90730.4|90680.4|90720|90670|33
1639370230000|2021-12-13 04:37:10|90726.2|90676.2|90723.4|90673.4|90737.8|90676.2|90723.2|90660.9|15
1639370240000|2021-12-13 04:37:20|90723.9|90673.9|90719.9|90669.9|90725.3|90675.3|90719.9|90669.9|24
1639370250000|2021-12-13 04:37:30|90720.5|90670.5|90724.4|90674.4|90724.4|90674.4|90720.5|90670.5|15
1639370260000|2021-12-13 04:37:40|90723.7|90673.7|90724.5|90674.5|90724.9|90674.9|90723.6|90673.6|18
1639370270000|2021-12-13 04:37:50|90724.1|90674.1|90720.1|90670.1|90727.3|90675.4|90718.4|90655.9|23
1639370280000|2021-12-13 04:38:00|90719.8|90669.8|90715.1|90665.1|90725.1|90673.7|90714|90655|36
1639370290000|2021-12-13 04:38:10|90715.2|90665.2|90715.7|90665.7|90726.2|90666|90714.5|90654.1|19
1639370300000|2021-12-13 04:38:20|90715|90665|90717.6|90667.6|90718.5|90668.5|90715|90665|16
1639370310000|2021-12-13 04:38:30|90717.4|90667.4|90722.1|90672.1|90723.3|90673.3|90717.4|90667.4|20
1639370320000|2021-12-13 04:38:40|90722.3|90672.3|90722.2|90672.2|90723.9|90673.9|90721.4|90671.4|24
1639370330000|2021-12-13 04:38:50|90722.5|90672.5|90723|90673|90724.2|90674.2|90722.5|90672.5|19
1639370340000|2021-12-13 04:39:00|90722.9|90672.9|90725|90675|90725|90675|90720.4|90670.4|27
1639370350000|2021-12-13 04:39:10|90725.2|90675.2|90726.8|90676.8|90727.1|90677.1|90724.8|90674.8|28
1639370360000|2021-12-13 04:39:20|90726.6|90676.6|90726.1|90676.1|90727.2|90677.2|90725.4|90675.4|17
1639370370000|2021-12-13 04:39:30|90726.6|90676.6|90729.1|90679.1|90730|90680|90726.1|90676.1|19
1639370380000|2021-12-13 04:39:40|90729|90679|90729.2|90679.2|90729.7|90679.7|90719.7|90669.7|18
1639370390000|2021-12-13 04:39:50|90729|90679|90726.8|90676.8|90730.7|90680.7|90726.8|90676.8|19
1639370400000|2021-12-13 04:40:00|90727.4|90677.4|90729.5|90679.5|90730.4|90680.4|90726.3|90676.3|41
1639370410000|2021-12-13 04:40:10|90729.8|90679.8|90743.8|90671.6|90743.8|90680.3|90726.3|90669.8|24
1639370420000|2021-12-13 04:40:20|90749.2|90667.2|90727.6|90677.6|90751.6|90681.1|90726.5|90665.8|22
1639370430000|2021-12-13 04:40:30|90727.3|90677.3|90729.6|90679.6|90729.6|90679.6|90725.5|90675.5|27
1639370440000|2021-12-13 04:40:40|90729.5|90679.5|90727.4|90677.4|90742.4|90682.3|90725.8|90672.2|21
1639370450000|2021-12-13 04:40:50|90727.6|90677.6|90751.3|90674.5|90755|90688.2|90727.6|90672|25
1639370460000|2021-12-13 04:41:00|90737|90687|90732.9|90682.9|90737.7|90687.7|90731.4|90681.4|20
1639370470000|2021-12-13 04:41:10|90732.8|90682.8|90733|90683|90743.5|90683.8|90731.1|90671|22
1639370480000|2021-12-13 04:41:20|90733.1|90683.1|90737.3|90687.3|90753.9|90687.6|90733.1|90671.2|12
1639370490000|2021-12-13 04:41:30|90738|90688|90732.1|90682.1|90749.8|90688.4|90730.5|90677.3|16
1639370500000|2021-12-13 04:41:40|90731.2|90681.2|90733.4|90683.4|90746.3|90685.2|90731.2|90673|22
1639370510000|2021-12-13 04:41:50|90733.7|90683.7|90734.7|90684.7|90746.9|90686.3|90729.9|90670.5|21
1639370520000|2021-12-13 04:42:00|90732.3|90682.3|90735.9|90685.9|90745.8|90686.8|90731.3|90675.5|33
1639370530000|2021-12-13 04:42:10|90736.1|90686.1|90731.5|90681.5|90747.9|90687.3|90730.8|90676.5|21
1639370540000|2021-12-13 04:42:20|90733.3|90683.3|90733.6|90683.6|90734.3|90684.3|90732.9|90682.9|18
1639370550000|2021-12-13 04:42:30|90733|90683|90731.1|90681.1|90734.9|90684.9|90727.6|90677.6|23
1639370560000|2021-12-13 04:42:40|90731.5|90681.5|90744.9|90674.1|90745.1|90686|90729.4|90674.1|21
1639370570000|2021-12-13 04:42:50|90734.8|90684.8|90737.4|90687.4|90739.3|90689.3|90732.5|90682.5|33
1639370580000|2021-12-13 04:43:00|90735|90685|90736.1|90686.1|90736.1|90686.1|90732.7|90682.7|33
1639370590000|2021-12-13 04:43:10|90735.8|90685.8|90739|90689|90739.5|90689.5|90734.9|90684.9|27
1639370600000|2021-12-13 04:43:20|90739.7|90689.7|90733.2|90683.2|90741.6|90691.6|90730.1|90680.1|44
1639370610000|2021-12-13 04:43:30|90731.9|90681.9|90731.4|90681.4|90742.9|90686.2|90728.8|90655.9|31
1639370620000|2021-12-13 04:43:40|90730.3|90680.3|90733.6|90683.6|90744.5|90683.7|90730.3|90671.4|27
1639370630000|2021-12-13 04:43:50|90733.8|90683.8|90733|90683|90734.2|90684.2|90730.3|90680.3|32
1639370640000|2021-12-13 04:44:00|90732.7|90682.7|90733.6|90683.6|90734.8|90684.8|90732.4|90682.4|24
1639370650000|2021-12-13 04:44:10|90733.7|90683.7|90734.6|90684.6|90745.7|90685|90729.6|90665.8|24
1639370660000|2021-12-13 04:44:20|90734.4|90684.4|90736.3|90686.3|90747.5|90686.3|90730.2|90675.9|40
1639370670000|2021-12-13 04:44:30|90739.9|90668.9|90735.9|90685.9|90739.9|90685.9|90730.5|90668.9|30
1639370680000|2021-12-13 04:44:40|90735.8|90685.8|90734.9|90684.9|90736.8|90686.8|90734.9|90684.9|29
1639370690000|2021-12-13 04:44:50|90735.2|90685.2|90738.2|90688.2|90747.7|90689.8|90730.4|90675.8|36
1639370700000|2021-12-13 04:45:00|90738.1|90688.1|90738.5|90688.5|90739.4|90689.4|90738.1|90688.1|21
1639370710000|2021-12-13 04:45:10|90738.6|90688.6|90737.3|90687.3|90738.7|90688.7|90736.3|90686.3|13
1639370720000|2021-12-13 04:45:20|90736.5|90686.5|90736.4|90686.4|90738.5|90688.5|90734.6|90684.6|16
1639370730000|2021-12-13 04:45:30|90736.9|90686.9|90735.6|90685.6|90738.5|90688.5|90734.1|90684.1|21
1639370740000|2021-12-13 04:45:40|90735.3|90685.3|90737.3|90687.3|90737.6|90687.6|90735.3|90685.3|26
1639370750000|2021-12-13 04:45:50|90747.5|90677|90743.7|90693.7|90747.5|90693.7|90735.4|90675.9|16
1639370760000|2021-12-13 04:46:00|90742.8|90692.8|90741.5|90691.5|90743.7|90693.7|90737.6|90687.6|26
1639370770000|2021-12-13 04:46:10|90741.8|90691.8|90739.3|90689.3|90747.6|90692.4|90736.5|90677.6|30
1639370780000|2021-12-13 04:46:20|90739.2|90689.2|90736.7|90686.7|90739.5|90689.5|90734|90684|23
1639370790000|2021-12-13 04:46:30|90736.8|90686.8|90739|90689|90747.5|90689.1|90736.8|90677.5|16
1639370800000|2021-12-13 04:46:40|90738.8|90688.8|90738.6|90688.6|90739.2|90689.2|90734.9|90684.9|16
1639370810000|2021-12-13 04:46:50|90738.3|90688.3|90736.7|90686.7|90739.1|90689.1|90733.2|90683.2|26
1639370820000|2021-12-13 04:47:00|90739.5|90689.5|90732.6|90682.6|90740.2|90690.2|90731.3|90681.3|37
1639370830000|2021-12-13 04:47:10|90732.2|90682.2|90733.8|90683.8|90734.5|90684.5|90731.4|90681.4|17
1639370840000|2021-12-13 04:47:20|90733.5|90683.5|90735.2|90685.2|90735.4|90685.4|90730|90680|16
1639370850000|2021-12-13 04:47:30|90731|90681|90739.4|90689.4|90741.1|90691.1|90731|90681|26
1639370860000|2021-12-13 04:47:40|90738.9|90688.9|90736.3|90686.3|90741.1|90691.1|90736.3|90686.3|19
1639370870000|2021-12-13 04:47:50|90736.9|90686.9|90739.5|90689.5|90739.5|90689.5|90736.9|90686.9|10
1639370880000|2021-12-13 04:48:00|90739.3|90689.3|90735.8|90685.8|90752|90691.6|90732.1|90681.4|22
1639370890000|2021-12-13 04:48:10|90736.4|90686.4|90738.7|90688.7|90739.6|90689.6|90735.1|90685.1|33
1639370900000|2021-12-13 04:48:20|90738.4|90688.4|90737.1|90687.1|90739|90689|90733|90683|29
1639370910000|2021-12-13 04:48:30|90736.9|90686.9|90736.7|90686.7|90737.1|90687.1|90736.4|90686.4|14
1639370920000|2021-12-13 04:48:40|90736.8|90686.8|90737.5|90687.5|90738.3|90688.3|90735.8|90685.8|18
1639370930000|2021-12-13 04:48:50|90737.7|90687.7|90737.5|90687.5|90738.3|90697.9|90722.9|90685.8|18
1639370940000|2021-12-13 04:49:00|90736.6|90686.6|90736.3|90686.3|90737.8|90687.8|90735.2|90685.2|20
1639370950000|2021-12-13 04:49:10|90737.2|90687.2|90735.7|90685.7|90753.7|90687.2|90730.1|90674|22
1639370960000|2021-12-13 04:49:20|90735.4|90685.4|90733.5|90683.5|90736.3|90686.3|90731.8|90681.8|30
1639370970000|2021-12-13 04:49:30|90733.9|90683.9|90732.8|90682.8|90736.2|90686.2|90732.3|90682.3|20
1639370980000|2021-12-13 04:49:40|90733|90683|90729.5|90679.5|90734.1|90684.1|90729.1|90679.1|31
1639370990000|2021-12-13 04:49:50|90725.9|90675.9|90727.5|90677.5|90734.3|90684.3|90725.9|90675.9|34
1639371000000|2021-12-13 04:50:00|90730.3|90680.3|90736.2|90686.2|90736.6|90686.6|90727|90677|29
1639371010000|2021-12-13 04:50:10|90735.9|90685.9|90734.7|90684.7|90736|90686|90734|90684|26
1639371020000|2021-12-13 04:50:20|90733.1|90683.1|90734.8|90684.8|90735.1|90685.1|90730.6|90680.6|29
1639371030000|2021-12-13 04:50:30|90734.9|90684.9|90732.8|90682.8|90735.7|90685.7|90729|90679|42
1639371040000|2021-12-13 04:50:40|90732|90682|90732.3|90682.3|90734.1|90684.1|90729.6|90679.6|27
1639371050000|2021-12-13 04:50:50|90732.5|90682.5|90732.6|90682.6|90733.6|90683.6|90731.2|90681.2|24
1639371060000|2021-12-13 04:51:00|90732.2|90682.2|90737|90687|90737.6|90687.6|90731.7|90681.7|26
1639371070000|2021-12-13 04:51:10|90738.3|90688.3|90736.6|90686.6|90738.3|90688.3|90731.6|90681.6|32
1639371080000|2021-12-13 04:51:20|90736.8|90686.8|90737.8|90687.8|90739.8|90689.8|90736.7|90686.7|22
1639371090000|2021-12-13 04:51:30|90737.7|90687.7|90734.9|90684.9|90737.9|90687.9|90732.9|90682.9|36
1639371100000|2021-12-13 04:51:40|90732.8|90682.8|90735.2|90685.2|90737.3|90687.3|90732.2|90682.2|24
1639371110000|2021-12-13 04:51:50|90735.7|90685.7|90735.7|90685.7|90746.3|90688.5|90733.9|90674.9|30
1639371120000|2021-12-13 04:52:00|90737.2|90687.2|90733.4|90683.4|90737.2|90687.2|90731.8|90681.8|32
1639371130000|2021-12-13 04:52:10|90729.5|90679.5|90736.1|90686.1|90737.5|90687.5|90728.5|90678.5|24
1639371140000|2021-12-13 04:52:20|90736.3|90686.3|90733|90683|90736.3|90686.3|90730.6|90680.6|27
1639371150000|2021-12-13 04:52:30|90733.6|90683.6|90733.6|90683.6|90734.1|90684.1|90731|90681|27
1639371160000|2021-12-13 04:52:40|90734.4|90684.4|90735.6|90685.6|90735.6|90685.6|90729.5|90679.5|21
1639371170000|2021-12-13 04:52:50|90735.9|90685.9|90735.8|90685.8|90736|90686|90734.4|90684.4|12
1639371180000|2021-12-13 04:53:00|90735.9|90685.9|90736.1|90686.1|90736.2|90686.2|90734|90684|27
1639371190000|2021-12-13 04:53:10|90734.8|90684.8|90729.5|90679.5|90735.5|90685.5|90727.2|90677.2|44
1639371200000|2021-12-13 04:53:20|90730.2|90680.2|90729|90679|90737|90680.5|90723|90665.7|22
1639371210000|2021-12-13 04:53:30|90728.2|90678.2|90731.1|90681.1|90731.1|90681.1|90726.5|90676.5|29
1639371220000|2021-12-13 04:53:40|90730.6|90680.6|90732|90682|90732|90682|90729|90679|23
1639371230000|2021-12-13 04:53:50|90731.6|90681.6|90731.8|90681.8|90732.4|90682.4|90730.4|90680.4|27
1639371240000|2021-12-13 04:54:00|90731.4|90681.4|90732.2|90682.2|90732.2|90682.2|90724.7|90674.7|33
1639371250000|2021-12-13 04:54:10|90732.1|90682.1|90728|90678|90732.4|90682.4|90728|90678|38
1639371260000|2021-12-13 04:54:20|90738.3|90667.4|90723.7|90673.7|90738.3|90681.2|90723.7|90667.4|41
1639371270000|2021-12-13 04:54:30|90719.9|90669.9|90721.7|90671.7|90733.7|90672.8|90717.7|90658.8|38
1639371280000|2021-12-13 04:54:40|90721.8|90671.8|90722.3|90672.3|90733.9|90674.3|90721.3|90663.6|38
1639371290000|2021-12-13 04:54:50|90722.1|90672.1|90723.1|90673.1|90733.5|90674.8|90720.7|90662.4|30
1639371300000|2021-12-13 04:55:00|90733.9|90663.7|90723.7|90673.7|90735|90674.2|90723.5|90663.7|19
1639371310000|2021-12-13 04:55:10|90723.8|90673.8|90725.4|90675.4|90735.7|90676.1|90723.7|90663.5|11
1639371320000|2021-12-13 04:55:20|90725.3|90675.3|90725.8|90675.8|90725.8|90675.8|90724.9|90674.9|15
1639371330000|2021-12-13 04:55:30|90724.5|90674.5|90722.5|90672.5|90725.8|90675.8|90718.8|90668.8|39
1639371340000|2021-12-13 04:55:40|90722.2|90672.2|90721.9|90671.9|90726|90676|90720|90670|32
1639371350000|2021-12-13 04:55:50|90721.2|90671.2|90727.8|90677.8|90730.1|90680.1|90720.5|90670.5|36
1639371360000|2021-12-13 04:56:00|90728.2|90678.2|90739.5|90669.3|90740.1|90679.8|90726.2|90667.3|20
1639371370000|2021-12-13 04:56:10|90728.7|90678.7|90726.5|90676.5|90736.5|90680.6|90725.6|90666.4|14
1639371380000|2021-12-13 04:56:20|90726.3|90676.3|90729.3|90679.3|90729.6|90679.6|90725.7|90675.7|21
1639371390000|2021-12-13 04:56:30|90729.1|90679.1|90728.6|90678.6|90741.2|90681.1|90726.9|90667.1|27
1639371400000|2021-12-13 04:56:40|90728.4|90678.4|90725.3|90675.3|90740|90678.9|90725.3|90668.7|27
1639371410000|2021-12-13 04:56:50|90726|90676|90724.3|90674.3|90726.6|90676.6|90724.1|90674.1|32
1639371420000|2021-12-13 04:57:00|90725.2|90675.2|90726.2|90676.2|90726.6|90676.6|90723.3|90673.3|21
1639371430000|2021-12-13 04:57:10|90725.6|90675.6|90727|90677|90727.6|90677.6|90725.6|90675.6|19
1639371440000|2021-12-13 04:57:20|90728|90678|90725.3|90675.3|90729.4|90679.4|90722.8|90672.8|21
1639371450000|2021-12-13 04:57:30|90723.2|90673.2|90737.2|90665.2|90742.5|90677.2|90723|90661.4|31
1639371460000|2021-12-13 04:57:40|90737.7|90664.3|90736.7|90659.7|90737.7|90676.5|90724.3|90655.1|36
1639371470000|2021-12-13 04:57:50|90737.2|90657.6|90722.4|90672.4|90737.2|90673.7|90719.8|90657.6|22
1639371480000|2021-12-13 04:58:00|90722.1|90672.1|90733.2|90662.3|90733.2|90672.2|90721.5|90662|16
1639371490000|2021-12-13 04:58:10|90733.3|90661.4|90725|90675|90736.2|90675.9|90720.2|90661.4|22
1639371500000|2021-12-13 04:58:20|90735.6|90665.2|90737.7|90665.4|90737.7|90675.7|90718.4|90665.2|30
1639371510000|2021-12-13 04:58:30|90737.2|90665.3|90727.2|90677.2|90737.4|90678.6|90719.8|90665.3|29
1639371520000|2021-12-13 04:58:40|90726.2|90676.2|90727.4|90677.4|90740.5|90678.6|90726.2|90666|20
1639371530000|2021-12-13 04:58:50|90727.5|90677.5|90724.7|90674.7|90727.5|90677.5|90720.6|90670.6|12
1639371540000|2021-12-13 04:59:00|90723.5|90673.5|90725.8|90675.8|90737.8|90675.9|90723.5|90664.1|9
1639371550000|2021-12-13 04:59:10|90728.7|90678.7|90726.2|90676.2|90738|90679.2|90724.6|90660.4|22
1639371560000|2021-12-13 04:59:20|90725.3|90675.3|90728|90678|90738|90678.6|90725.3|90667.5|19
1639371570000|2021-12-13 04:59:30|90728.4|90678.4|90740.7|90668.7|90748.7|90679.3|90721.6|90663.9|21
1639371580000|2021-12-13 04:59:40|90742.9|90669.2|90724.1|90674.1|90742.9|90678.8|90722.6|90663.8|21
1639371590000|2021-12-13 04:59:50|90723|90673|90726.7|90676.7|90726.8|90676.8|90723|90673|19
1639371600000|2021-12-13 05:00:00|90727.4|90677.4|90728.9|90678.9|90739.4|90679.3|90727.4|90667.4|29
1639371610000|2021-12-13 05:00:10|90729.3|90679.3|90728.6|90678.6|90741.1|90679.6|90727.3|90668.7|29
1639371620000|2021-12-13 05:00:20|90728.5|90678.5|90727|90677|90729.6|90679.6|90726.5|90676.5|35
1639371630000|2021-12-13 05:00:30|90726.9|90676.9|90729.1|90679.1|90729.7|90679.7|90726.9|90676.9|23
1639371640000|2021-12-13 05:00:40|90728.5|90678.5|90727.5|90677.5|90728.5|90678.5|90726.3|90676.3|25
1639371650000|2021-12-13 05:00:50|90727.8|90677.8|90727.3|90677.3|90737.7|90679.3|90726|90667.5|33
1639371660000|2021-12-13 05:01:00|90728.1|90678.1|90723.3|90673.3|90742.9|90678.8|90720.1|90654.5|21
1639371670000|2021-12-13 05:01:10|90723.5|90673.5|90724.8|90674.8|90736|90675.1|90723.2|90663.9|26
1639371680000|2021-12-13 05:01:20|90724.4|90674.4|90739.5|90659.1|90739.5|90675.4|90720.3|90659.1|24
1639371690000|2021-12-13 05:01:30|90737.8|90657.6|90723.5|90673.5|90738.1|90677.3|90719.9|90657.6|31
1639371700000|2021-12-13 05:01:40|90723.9|90673.9|90721.8|90671.8|90739.3|90675.7|90720.5|90660.7|20
1639371710000|2021-12-13 05:01:50|90721.6|90671.6|90724.2|90674.2|90732.1|90674.4|90720.3|90661.4|25
1639371720000|2021-12-13 05:02:00|90724.3|90674.3|90720.6|90670.6|90734.7|90674.8|90720.6|90661.1|17
1639371730000|2021-12-13 05:02:10|90710.2|90685.2|90717.5|90667.5|90725.1|90686.1|90710.2|90653.9|31
1639371740000|2021-12-13 05:02:20|90716.5|90666.5|90709.9|90659.9|90723.2|90666.5|90709.4|90651.9|29
1639371750000|2021-12-13 05:02:30|90709.5|90659.5|90709.2|90659.2|90720|90659.7|90704.6|90649.9|25
1639371760000|2021-12-13 05:02:40|90708.9|90658.9|90706.9|90656.9|90719.3|90660.1|90705.9|90648.4|22
1639371770000|2021-12-13 05:02:50|90707.9|90657.9|90708.3|90658.3|90722.1|90659.9|90707.4|90648.3|18
1639371780000|2021-12-13 05:03:00|90708.9|90658.9|90710.2|90660.2|90726.6|90662.4|90706.6|90651|31
1639371790000|2021-12-13 05:03:10|90709.6|90659.6|90711.2|90661.2|90721.2|90662.3|90709.6|90649.8|37
1639371800000|2021-12-13 05:03:20|90711.3|90661.3|90710.3|90660.3|90712.9|90662.9|90707.4|90657.4|41
1639371810000|2021-12-13 05:03:30|90710.2|90660.2|90713.2|90663.2|90713.2|90663.2|90709.9|90659.9|20
1639371820000|2021-12-13 05:03:40|90713|90663|90711.4|90661.4|90733|90665.6|90711.1|90649.5|21
1639371830000|2021-12-13 05:03:50|90712.7|90662.7|90712|90662|90713.9|90663.9|90711.1|90661.1|26
1639371840000|2021-12-13 05:04:00|90712.9|90662.9|90713|90663|90713.5|90663.5|90712.3|90662.3|19
1639371850000|2021-12-13 05:04:10|90712.9|90662.9|90714.7|90664.7|90714.8|90664.8|90711.4|90661.4|28
1639371860000|2021-12-13 05:04:20|90714.5|90664.5|90714.9|90664.9|90714.9|90664.9|90712.9|90662.9|16
1639371870000|2021-12-13 05:04:30|90715.4|90665.4|90715|90665|90716|90666|90710.2|90660.2|15
1639371880000|2021-12-13 05:04:40|90714.8|90664.8|90715|90665|90730.6|90665.1|90712.1|90647.2|24
1639371890000|2021-12-13 05:04:50|90714.7|90664.7|90714.6|90664.6|90716.5|90666.5|90714.1|90664.1|16
1639371900000|2021-12-13 05:05:00|90714|90664|90711.8|90661.8|90716.1|90666.1|90711.2|90661.2|29
1639371910000|2021-12-13 05:05:10|90711.7|90661.7|90706.7|90656.7|90722.4|90663.8|90706.7|90642.6|25
1639371920000|2021-12-13 05:05:20|90708.4|90658.4|90709.2|90659.2|90709.2|90659.2|90705.9|90655.9|13
1639371930000|2021-12-13 05:05:30|90708.9|90658.9|90718|90647.4|90718|90660.8|90706.9|90647.4|22
1639371940000|2021-12-13 05:05:40|90709|90659|90709.5|90659.5|90721.8|90661.4|90709|90649.2|15
1639371950000|2021-12-13 05:05:50|90709.7|90659.7|90712.1|90662.1|90712.3|90662.3|90709.7|90659.7|17
1639371960000|2021-12-13 05:06:00|90711.6|90661.6|90713.1|90663.1|90723.5|90664.1|90704.7|90646.5|20
1639371970000|2021-12-13 05:06:10|90712.8|90662.8|90710.6|90660.6|90713.3|90663.3|90707.2|90657.2|16
1639371980000|2021-12-13 05:06:20|90710.3|90660.3|90711.9|90661.9|90713.5|90663.5|90710.3|90660.3|23
1639371990000|2021-12-13 05:06:30|90712.2|90662.2|90712.6|90662.6|90712.8|90662.8|90710.6|90660.6|25
1639372000000|2021-12-13 05:06:40|90712.7|90662.7|90715|90665|90716.6|90666.6|90712.7|90662.7|31
1639372010000|2021-12-13 05:06:50|90714.9|90664.9|90716|90666|90731|90667.1|90709.6|90656.2|25
1639372020000|2021-12-13 05:07:00|90716.2|90666.2|90713.5|90663.5|90716.2|90666.2|90711|90661|24
1639372030000|2021-12-13 05:07:10|90713.8|90663.8|90713.6|90663.6|90714.9|90664.9|90710.8|90660.8|21
1639372040000|2021-12-13 05:07:20|90713.5|90663.5|90713.9|90663.9|90714.1|90664.1|90712.9|90662.9|19
1639372050000|2021-12-13 05:07:30|90713.6|90663.6|90717.7|90667.7|90717.8|90667.8|90713.6|90663.6|8
1639372060000|2021-12-13 05:07:40|90700.8|90675.8|90717.1|90667.1|90718|90677|90700.8|90666.4|26
1639372070000|2021-12-13 05:07:50|90717.6|90667.6|90717.9|90667.9|90728.3|90668.4|90717|90658.2|9
1639372080000|2021-12-13 05:08:00|90718.3|90668.3|90715.2|90665.2|90727.5|90668.5|90713|90655.9|14
1639372090000|2021-12-13 05:08:10|90714.8|90664.8|90714.1|90664.1|90732|90664.8|90711.8|90656.7|24
1639372100000|2021-12-13 05:08:20|90714.2|90664.2|90712|90662|90714.9|90664.9|90710.9|90660.9|21
1639372110000|2021-12-13 05:08:30|90712.5|90662.5|90716.7|90666.7|90716.7|90666.7|90711.4|90661.4|22
1639372120000|2021-12-13 05:08:40|90716.6|90666.6|90712.7|90662.7|90729.6|90666.6|90707.7|90654.9|33
1639372130000|2021-12-13 05:08:50|90712.8|90662.8|90714.3|90664.3|90724.2|90664.3|90711.1|90650.5|26
1639372140000|2021-12-13 05:09:00|90724.4|90654|90711.6|90661.6|90724.4|90664.3|90708.8|90654|26
1639372150000|2021-12-13 05:09:10|90712.4|90662.4|90710.8|90660.8|90713.7|90663.7|90710.6|90660.6|20
1639372160000|2021-12-13 05:09:20|90710.7|90660.7|90716.1|90666.1|90716.1|90666.1|90710.7|90660.7|24
1639372170000|2021-12-13 05:09:30|90715.9|90665.9|90712.4|90662.4|90715.9|90665.9|90709.2|90659.2|38
1639372180000|2021-12-13 05:09:40|90712|90662|90714.4|90664.4|90714.8|90664.8|90712|90662|19
1639372190000|2021-12-13 05:09:50|90714|90664|90714.8|90664.8|90715.3|90665.3|90713.3|90663.3|15
1639372200000|2021-12-13 05:10:00|90715.3|90665.3|90714.2|90664.2|90715.9|90665.9|90712.8|90662.8|27
1639372210000|2021-12-13 05:10:10|90714.1|90664.1|90713.9|90663.9|90714.9|90664.9|90710.4|90660.4|17
1639372220000|2021-12-13 05:10:20|90713.8|90663.8|90713.7|90663.7|90716.5|90666.5|90710|90660|17
1639372230000|2021-12-13 05:10:30|90712.5|90662.5|90715.6|90665.6|90715.6|90665.6|90712.2|90662.2|20
1639372240000|2021-12-13 05:10:40|90715.1|90665.1|90715|90665|90727.8|90666.5|90714.3|90653.3|15
1639372250000|2021-12-13 05:10:50|90714.9|90664.9|90712.7|90662.7|90715.2|90665.2|90712.4|90662.4|23
1639372260000|2021-12-13 05:11:00|90712.4|90662.4|90709.1|90659.1|90714.5|90664.5|90709.1|90659.1|18
1639372270000|2021-12-13 05:11:10|90708.9|90658.9|90712.5|90662.5|90712.5|90662.5|90708.9|90658.9|26
1639372280000|2021-12-13 05:11:20|90713.8|90663.8|90716|90666|90716|90666|90710|90660|34
1639372290000|2021-12-13 05:11:30|90714.6|90664.6|90714.4|90664.4|90716.6|90666.6|90710.6|90660.6|47
1639372300000|2021-12-13 05:11:40|90714.3|90664.3|90715.4|90665.4|90715.4|90665.4|90713.6|90663.6|24
1639372310000|2021-12-13 05:11:50|90714.8|90664.8|90714.1|90664.1|90714.9|90664.9|90711.8|90661.8|23
1639372320000|2021-12-13 05:12:00|90714.5|90664.5|90713.8|90663.8|90714.8|90664.8|90713.7|90663.7|9
1639372330000|2021-12-13 05:12:10|90713.9|90663.9|90714.1|90664.1|90714.8|90664.8|90713.1|90663.1|14
1639372340000|2021-12-13 05:12:20|90714.2|90664.2|90714.5|90664.5|90715.8|90665.8|90713.1|90663.1|13
1639372350000|2021-12-13 05:12:30|90713.9|90663.9|90713.4|90663.4|90715.4|90665.4|90713.4|90663.4|20
1639372360000|2021-12-13 05:12:40|90713.7|90663.7|90713|90663|90714.7|90664.7|90712|90662|19
1639372370000|2021-12-13 05:12:50|90713.4|90663.4|90714.2|90664.2|90714.4|90664.4|90713|90663|18
1639372380000|2021-12-13 05:13:00|90714.1|90664.1|90716|90666|90716|90666|90713.7|90663.7|20
1639372390000|2021-12-13 05:13:10|90715.9|90665.9|90714.5|90664.5|90715.9|90665.9|90713.1|90663.1|27
1639372400000|2021-12-13 05:13:20|90714.3|90664.3|90715.4|90665.4|90716.6|90666.6|90713.2|90663.2|24
1639372410000|2021-12-13 05:13:30|90714.9|90664.9|90714|90664|90716|90666|90714|90664|25
1639372420000|2021-12-13 05:13:40|90714.1|90664.1|90714.4|90664.4|90715.7|90665.7|90714.1|90664.1|19
1639372430000|2021-12-13 05:13:50|90714.1|90664.1|90712.5|90662.5|90714.1|90664.1|90711.5|90661.5|20
1639372440000|2021-12-13 05:14:00|90712.8|90662.8|90713.6|90663.6|90714.1|90664.1|90711.6|90661.6|22
1639372450000|2021-12-13 05:14:10|90714.4|90664.4|90715|90665|90715.7|90665.7|90714.1|90664.1|23
1639372460000|2021-12-13 05:14:20|90715.2|90665.2|90711.5|90661.5|90715.6|90675.6|90699.6|90661.5|24
1639372470000|2021-12-13 05:14:30|90712.5|90662.5|90716.7|90666.7|90716.7|90666.7|90712.2|90662.2|18
1639372480000|2021-12-13 05:14:40|90717.1|90667.1|90714.9|90664.9|90717.1|90667.1|90711.6|90661.6|16
1639372490000|2021-12-13 05:14:50|90715.3|90665.3|90714.5|90664.5|90715.4|90665.4|90713.6|90663.6|13
1639372500000|2021-12-13 05:15:00|90713.7|90663.7|90714.7|90664.7|90715.1|90665.1|90713.7|90663.7|21
1639372510000|2021-12-13 05:15:10|90714.4|90664.4|90714|90664|90714.4|90664.4|90711.4|90661.4|19
1639372520000|2021-12-13 05:15:20|90714.1|90664.1|90713.4|90663.4|90714.7|90664.7|90712|90662|26
1639372530000|2021-12-13 05:15:30|90713.5|90663.5|90712.1|90662.1|90713.6|90663.6|90711|90661|24
1639372540000|2021-12-13 05:15:40|90712.3|90662.3|90712.8|90662.8|90713.1|90663.1|90711.2|90661.2|18
1639372550000|2021-12-13 05:15:50|90713.4|90663.4|90714.1|90664.1|90714.9|90664.9|90713.4|90663.4|19
1639372560000|2021-12-13 05:16:00|90714.3|90664.3|90713.1|90663.1|90715|90665|90710.1|90660.1|15
1639372570000|2021-12-13 05:16:10|90713.2|90663.2|90711.2|90661.2|90724.5|90665.9|90710.1|90654.1|16
1639372580000|2021-12-13 05:16:20|90711.5|90661.5|90711.7|90661.7|90713|90663|90709.6|90659.6|26
1639372590000|2021-12-13 05:16:30|90711.3|90661.3|90713.2|90663.2|90723.3|90663.5|90711.3|90653.1|14
1639372600000|2021-12-13 05:16:40|90713.5|90663.5|90714.5|90664.5|90715.3|90665.3|90713.3|90663.3|24
1639372610000|2021-12-13 05:16:50|90714.4|90664.4|90711|90661|90728.3|90664.6|90710.4|90647.4|24
1639372620000|2021-12-13 05:17:00|90711.1|90661.1|90711.8|90661.8|90712.8|90662.8|90711.1|90661.1|22
1639372630000|2021-12-13 05:17:10|90711.7|90661.7|90710.5|90660.5|90711.8|90661.8|90710.1|90660.1|21
1639372640000|2021-12-13 05:17:20|90710.4|90660.4|90710.4|90660.4|90711.5|90661.5|90710.3|90660.3|14
1639372650000|2021-12-13 05:17:30|90710.6|90660.6|90710.6|90660.6|90710.9|90660.9|90709.6|90659.6|18
1639372660000|2021-12-13 05:17:40|90710.7|90660.7|90706.9|90656.9|90723.8|90663.6|90706.5|90653.1|19
1639372670000|2021-12-13 05:17:50|90702|90652|90702.9|90652.9|90704.2|90654.2|90697.3|90647.3|44
1639372680000|2021-12-13 05:18:00|90703|90653|90702.8|90652.8|90703.8|90653.8|90702|90652|19
1639372690000|2021-12-13 05:18:10|90703.1|90653.1|90701.1|90651.1|90704|90654|90700.4|90650.4|19
1639372700000|2021-12-13 05:18:20|90701.7|90651.7|90699.8|90649.8|90704.2|90654.2|90696|90646|31
1639372710000|2021-12-13 05:18:30|90711.4|90640.4|90702.5|90652.5|90714.1|90653.2|90700.5|90639.5|18
1639372720000|2021-12-13 05:18:40|90702.7|90652.7|90706.5|90656.5|90713.1|90656.5|90702.7|90642.8|16
1639372730000|2021-12-13 05:18:50|90704.8|90654.8|90704.8|90654.8|90707.6|90657.6|90701.7|90651.7|39
1639372740000|2021-12-13 05:19:00|90704.4|90654.4|90703.9|90653.9|90707.2|90657.2|90703.7|90653.7|25
1639372750000|2021-12-13 05:19:10|90704|90654|90705.7|90655.7|90706.7|90656.7|90703.4|90653.4|28
1639372760000|2021-12-13 05:19:20|90705.8|90655.8|90703.7|90653.7|90717.8|90655.8|90702.1|90644.4|12
1639372770000|2021-12-13 05:19:30|90703.6|90653.6|90707.4|90657.4|90707.8|90657.8|90703.6|90653.6|17
1639372780000|2021-12-13 05:19:40|90707.7|90657.7|90704.1|90654.1|90716.2|90659.7|90703.9|90645.9|15
1639372790000|2021-12-13 05:19:50|90704.4|90654.4|90707.3|90657.3|90718.7|90657.5|90704.4|90646.4|13
1639372800000|2021-12-13 05:20:00|90706.8|90656.8|90693.1|90668.1|90707.7|90669.6|90693|90655.8|25
1639372810000|2021-12-13 05:20:10|90693|90668|90693.6|90668.6|90706.1|90669.1|90692.6|90655.8|20
1639372820000|2021-12-13 05:20:20|90694.6|90669.6|90704.3|90654.3|90706.9|90669.6|90690.6|90652.2|41
1639372830000|2021-12-13 05:20:30|90705.1|90655.1|90702.5|90652.5|90714|90655.1|90701|90641.6|33
1639372840000|2021-12-13 05:20:40|90703|90653|90705|90655|90706.2|90656.2|90702|90652|28
1639372850000|2021-12-13 05:20:50|90704.9|90654.9|90706.8|90656.8|90717.8|90659.7|90702.2|90646.2|66
1639372860000|2021-12-13 05:21:00|90706.4|90656.4|90708.3|90658.3|90716.4|90661.3|90702.7|90643|66
1639372870000|2021-12-13 05:21:10|90708|90658|90718.9|90646.1|90718.9|90660|90702.3|90640.5|71
1639372880000|2021-12-13 05:21:20|90706.3|90656.3|90705.5|90655.5|90716.9|90657|90701.7|90639.9|55
1639372890000|2021-12-13 05:21:30|90706.1|90656.1|90704.7|90654.7|90710.8|90657.5|90701|90640.8|59
1639372900000|2021-12-13 05:21:40|90705.1|90655.1|90703.4|90653.4|90715.5|90655.9|90699.4|90641.1|50
1639372910000|2021-12-13 05:21:50|90702.8|90652.8|90703.6|90653.6|90714.9|90655|90697.7|90640.7|54
1639372920000|2021-12-13 05:22:00|90703.2|90653.2|90698.7|90648.7|90712.2|90653.2|90698.7|90639.5|48
1639372930000|2021-12-13 05:22:10|90699.8|90649.8|90701.4|90651.4|90709.8|90652.3|90694.4|90639.3|67
1639372940000|2021-12-13 05:22:20|90700.6|90650.6|90699|90649|90702.3|90652.3|90698.1|90648.1|71
1639372950000|2021-12-13 05:22:30|90701.7|90651.7|90700.8|90650.8|90712.9|90653.7|90699.3|90639.9|63
1639372960000|2021-12-13 05:22:40|90700.7|90650.7|90700.2|90650.2|90713.1|90652.8|90696.2|90640.8|51
1639372970000|2021-12-13 05:22:50|90700.8|90650.8|90699.2|90649.2|90710.1|90653|90697.1|90640.1|74
1639372980000|2021-12-13 05:23:00|90698.3|90648.3|90699|90649|90705.1|90655.1|90698.1|90648.1|57
1639372990000|2021-12-13 05:23:10|90699.3|90649.3|90696.8|90646.8|90714.1|90653.6|90693.7|90643.1|59
1639373000000|2021-12-13 05:23:20|90696.6|90646.6|90698|90648|90699.5|90649.5|90693.8|90643.8|68
1639373010000|2021-12-13 05:23:30|90701|90651|90693.7|90643.7|90701.2|90651.2|90691.1|90641.1|56
1639373020000|2021-12-13 05:23:40|90695.8|90645.8|90697.2|90647.2|90699|90649|90694.2|90644.2|64
1639373030000|2021-12-13 05:23:50|90697.9|90647.9|90699.3|90649.3|90712.4|90649.3|90693.4|90635.9|54
1639373040000|2021-12-13 05:24:00|90695.2|90645.2|90696.3|90646.3|90698.5|90648.5|90692.7|90642.7|66
1639373050000|2021-12-13 05:24:10|90695.9|90645.9|90695.6|90645.6|90700.6|90650.6|90693.9|90643.9|68
1639373060000|2021-12-13 05:24:20|90694.7|90644.7|90695.8|90645.8|90700.8|90650.8|90692.7|90642.7|74
1639373070000|2021-12-13 05:24:30|90697|90647|90695.6|90645.6|90710.4|90651.5|90693.4|90638.4|62
1639373080000|2021-12-13 05:24:40|90696|90646|90696.6|90646.6|90699.5|90649.5|90693.1|90643.1|60
1639373090000|2021-12-13 05:24:50|90696.5|90646.5|90695.6|90645.6|90700.6|90650.6|90694.4|90644.4|59
1639373100000|2021-12-13 05:25:00|90695.9|90645.9|90696.5|90646.5|90699|90649|90693.1|90643.1|52
1639373110000|2021-12-13 05:25:10|90697.4|90647.4|90699.5|90649.5|90699.5|90649.5|90691.3|90641.3|66
1639373120000|2021-12-13 05:25:20|90698.6|90648.6|90695|90645|90700.3|90650.3|90690.2|90640.2|72
1639373130000|2021-12-13 05:25:30|90694.7|90644.7|90696.7|90646.7|90701.8|90651.8|90693.9|90643.9|62
1639373140000|2021-12-13 05:25:40|90696.9|90646.9|90696.7|90646.7|90700.2|90650.2|90693.9|90643.9|74
1639373150000|2021-12-13 05:25:50|90695.5|90645.5|90696.1|90646.1|90699.7|90649.7|90692.7|90642.7|69
1639373160000|2021-12-13 05:26:00|90697|90647|90693.8|90643.8|90699.7|90649.7|90690|90640|72
1639373170000|2021-12-13 05:26:10|90705.4|90634|90690.4|90640.4|90706.5|90645.5|90690|90632.5|43
1639373180000|2021-12-13 05:26:20|90689.9|90639.9|90690.6|90640.6|90704.1|90644.4|90688.9|90633.1|72
1639373190000|2021-12-13 05:26:30|90692.3|90642.3|90694.6|90644.6|90705.6|90644.6|90689.1|90634.9|62
1639373200000|2021-12-13 05:26:40|90693.1|90643.1|90694.3|90644.3|90696|90646|90688.7|90638.7|42
1639373210000|2021-12-13 05:26:50|90693.8|90643.8|90692.1|90642.1|90695.3|90645.3|90689.3|90639.3|43
1639373220000|2021-12-13 05:27:00|90686.1|90636.1|90687.3|90637.3|90690.1|90640.1|90686.1|90636.1|33
1639373230000|2021-12-13 05:27:10|90687.6|90637.6|90689.9|90639.9|90693.4|90643.4|90686|90636|50
1639373240000|2021-12-13 05:27:20|90689.8|90639.8|90691|90641|90692|90642|90688.3|90638.3|17
1639373250000|2021-12-13 05:27:30|90691.2|90641.2|90689.8|90639.8|90695|90645|90686.8|90636.8|69
1639373260000|2021-12-13 05:27:40|90689.6|90639.6|90688.4|90638.4|90689.9|90639.9|90683.1|90633.1|51
1639373270000|2021-12-13 05:27:50|90687.5|90637.5|90687.7|90637.7|90687.8|90637.8|90681.7|90631.7|34
1639373280000|2021-12-13 05:28:00|90687.8|90637.8|90684.5|90634.5|90692.6|90642.6|90684.2|90634.2|72
1639373290000|2021-12-13 05:28:10|90687.7|90637.7|90685.3|90635.3|90688.8|90638.8|90683.5|90633.5|59
1639373300000|2021-12-13 05:28:20|90685.4|90635.4|90686.5|90636.5|90690.6|90640.6|90681.1|90631.1|40
1639373310000|2021-12-13 05:28:30|90687.3|90637.3|90691.1|90641.1|90691.2|90641.2|90683.8|90633.8|52
1639373320000|2021-12-13 05:28:40|90690.8|90640.8|90693|90643|90704.8|90643.2|90690.5|90632.5|52
1639373330000|2021-12-13 05:28:50|90692.6|90642.6|90691.6|90641.6|90703.3|90643|90691.3|90632.2|25
1639373340000|2021-12-13 05:29:00|90690.8|90640.8|90689.7|90639.7|90690.8|90640.8|90688.7|90638.7|35
1639373350000|2021-12-13 05:29:10|90690.1|90640.1|90690|90640|90690.7|90640.7|90689.9|90639.9|38
1639373360000|2021-12-13 05:29:20|90689.7|90639.7|90689.9|90639.9|90691.5|90641.5|90689.5|90639.5|27
1639373370000|2021-12-13 05:29:30|90690.1|90640.1|90690.1|90640.1|90702|90641.2|90689.2|90629.2|46
1639373380000|2021-12-13 05:29:40|90690.4|90640.4|90689.4|90639.4|90704.3|90640.4|90689|90626.9|23
1639373390000|2021-12-13 05:29:50|90689.7|90639.7|90689.5|90639.5|90691.7|90641.7|90688.1|90638.1|36
1639373400000|2021-12-13 05:30:00|90688.7|90638.7|90688.2|90638.2|90701.3|90641.7|90685.9|90625.7|54
1639373410000|2021-12-13 05:30:10|90702.2|90629.5|90684.3|90634.3|90702.2|90641.2|90681.4|90629.5|60
1639373420000|2021-12-13 05:30:20|90684.5|90634.5|90690.5|90640.5|90691|90650.7|90675.3|90634|40
1639373430000|2021-12-13 05:30:30|90691.9|90641.9|90689.9|90639.9|90694.5|90644.5|90686.4|90636.4|70
1639373440000|2021-12-13 05:30:40|90690.5|90640.5|90691|90641|90703|90642|90688.9|90630.9|37
1639373450000|2021-12-13 05:30:50|90690.7|90640.7|90693|90643|90701.5|90643.3|90685.8|90630.9|41
1639373460000|2021-12-13 05:31:00|90692.8|90642.8|90694.8|90644.8|90696.2|90646.2|90689.7|90639.7|71
1639373470000|2021-12-13 05:31:10|90691.9|90641.9|90696.6|90646.6|90705.7|90649.8|90688.2|90634.7|76
1639373480000|2021-12-13 05:31:20|90696.8|90646.8|90698.1|90648.1|90699.7|90649.7|90695.1|90645.1|48
1639373490000|2021-12-13 05:31:30|90698.2|90648.2|90695.9|90645.9|90698.8|90648.8|90695.1|90645.1|30
1639373500000|2021-12-13 05:31:40|90696.4|90646.4|90696.8|90646.8|90711.1|90651.7|90689.7|90639.7|62
1639373510000|2021-12-13 05:31:50|90696.1|90646.1|90692.9|90642.9|90697.8|90647.8|90687.6|90637.6|39
1639373520000|2021-12-13 05:32:00|90693.2|90643.2|90693.5|90643.5|90699.4|90649.4|90690.8|90640.8|43
1639373530000|2021-12-13 05:32:10|90694.7|90644.7|90696.1|90646.1|90696.3|90646.3|90692.6|90642.6|22
1639373540000|2021-12-13 05:32:20|90695.9|90645.9|90695.4|90645.4|90696.8|90646.8|90693.6|90643.6|35
1639373550000|2021-12-13 05:32:30|90697.8|90647.8|90697|90647|90710.4|90648|90692.8|90634.6|28
1639373560000|2021-12-13 05:32:40|90696.8|90646.8|90695.9|90645.9|90696.8|90646.8|90695.5|90645.5|20
1639373570000|2021-12-13 05:32:50|90695.6|90645.6|90694.3|90644.3|90695.6|90645.6|90691.4|90641.4|36
1639373580000|2021-12-13 05:33:00|90694.5|90644.5|90691.3|90641.3|90695.8|90645.8|90690.1|90640.1|46
1639373590000|2021-12-13 05:33:10|90692.8|90642.8|90691|90641|90703.7|90644.1|90690.1|90633.6|22
1639373600000|2021-12-13 05:33:20|90691.4|90641.4|90688.4|90638.4|90692.1|90642.1|90688.4|90638.4|15
1639373610000|2021-12-13 05:33:30|90688.3|90638.3|90692.4|90642.4|90706.4|90644.5|90688.3|90631.6|31
1639373620000|2021-12-13 05:33:40|90692.5|90642.5|90690.2|90640.2|90693.8|90643.8|90688.3|90638.3|39
1639373630000|2021-12-13 05:33:50|90690.1|90640.1|90690.7|90640.7|90690.9|90640.9|90688.4|90638.4|30
1639373640000|2021-12-13 05:34:00|90690.8|90640.8|90692.7|90642.7|90692.7|90642.7|90690.6|90640.6|27
1639373650000|2021-12-13 05:34:10|90692.1|90642.1|90688.2|90638.2|90692.2|90642.2|90688.2|90638.2|26
1639373660000|2021-12-13 05:34:20|90688.1|90638.1|90686.8|90636.8|90692.8|90642.8|90686.8|90636.8|45
1639373670000|2021-12-13 05:34:30|90688.1|90638.1|90689.6|90639.6|90691.4|90641.4|90687.4|90637.4|41
1639373680000|2021-12-13 05:34:40|90688.8|90638.8|90689.3|90639.3|90691.5|90641.5|90688|90638|37
1639373690000|2021-12-13 05:34:50|90689.8|90639.8|90690.1|90640.1|90690.3|90640.3|90688.7|90638.7|16
1639373700000|2021-12-13 05:35:00|90690.3|90640.3|90690.3|90640.3|90692|90642|90689.3|90639.3|24
1639373710000|2021-12-13 05:35:10|90690.6|90640.6|90689.6|90639.6|90693.5|90643.5|90687.9|90637.9|14
1639373720000|2021-12-13 05:35:20|90689.3|90639.3|90693.7|90643.7|90693.9|90643.9|90689.2|90639.2|16
1639373730000|2021-12-13 05:35:30|90703.3|90633.3|90691.1|90641.1|90704|90643|90686.8|90632.8|22
1639373740000|2021-12-13 05:35:40|90691.7|90641.7|90694.1|90644.1|90694.4|90644.4|90691|90641|36
1639373750000|2021-12-13 05:35:50|90693.8|90643.8|90688.6|90638.6|90693.9|90643.9|90688.2|90638.2|23
1639373760000|2021-12-13 05:36:00|90688.7|90638.7|90688.6|90638.6|90691|90641|90686.5|90636.5|20
1639373770000|2021-12-13 05:36:10|90689.3|90639.3|90692.9|90642.9|90692.9|90642.9|90688.9|90638.9|14
1639373780000|2021-12-13 05:36:20|90692.6|90642.6|90692.2|90642.2|90693.3|90643.3|90687.1|90637.1|18
1639373790000|2021-12-13 05:36:30|90692|90642|90690.3|90640.3|90694.5|90644.5|90687.4|90637.4|17
1639373800000|2021-12-13 05:36:40|90690|90640|90691|90641|90691.9|90641.9|90688.3|90638.3|26
1639373810000|2021-12-13 05:36:50|90690.5|90640.5|90692.7|90642.7|90692.7|90642.7|90690.5|90640.5|21
1639373820000|2021-12-13 05:37:00|90692.8|90642.8|90692.1|90642.1|90694.9|90644.9|90687.9|90637.9|19
1639373830000|2021-12-13 05:37:10|90695|90645|90694.8|90644.8|90695.7|90645.7|90688.5|90638.5|33
1639373840000|2021-12-13 05:37:20|90696.4|90646.4|90691.3|90641.3|90696.4|90646.4|90688.3|90638.3|10
1639373850000|2021-12-13 05:37:30|90693.6|90643.6|90691.3|90641.3|90693.6|90643.6|90690|90640|12
1639373860000|2021-12-13 05:37:40|90691.5|90641.5|90675.8|90650.8|90692.9|90651.9|90675.8|90641.5|10
1639373870000|2021-12-13 05:37:50|90676.5|90651.5|90678.9|90653.9|90679.1|90654.1|90676.5|90651.5|10
1639373880000|2021-12-13 05:38:00|90679|90654|90696.1|90646.1|90696.2|90655.2|90678.7|90640.6|24
1639373890000|2021-12-13 05:38:10|90696|90646|90697.2|90647.2|90698.4|90648.4|90696|90646|11
1639373900000|2021-12-13 05:38:20|90697.5|90647.5|90695.4|90645.4|90697.7|90647.7|90692.5|90642.5|23
1639373910000|2021-12-13 05:38:30|90695.3|90645.3|90694|90644|90695.3|90645.3|90691.2|90641.2|11
1639373920000|2021-12-13 05:38:40|90695.4|90645.4|90694.7|90644.7|90695.4|90645.4|90694.2|90644.2|9
1639373930000|2021-12-13 05:38:50|90694.8|90644.8|90694.6|90644.6|90696.7|90646.7|90690.5|90640.5|16
1639373940000|2021-12-13 05:39:00|90694.7|90644.7|90696.5|90646.5|90710.3|90648|90694.7|90635.2|20
1639373950000|2021-12-13 05:39:10|90696|90646|90692.4|90642.4|90697.1|90647.1|90691.7|90641.7|15
1639373960000|2021-12-13 05:39:20|90692.1|90642.1|90691.4|90641.4|90694|90644|90690.2|90640.2|27
1639373970000|2021-12-13 05:39:30|90690.5|90640.5|90690.6|90640.6|90694.5|90644.5|90688.1|90638.1|21
1639373980000|2021-12-13 05:39:40|90690.7|90640.7|90689.5|90639.5|90691|90641|90686.7|90636.7|20
1639373990000|2021-12-13 05:39:50|90689.8|90639.8|90691.9|90641.9|90692.2|90642.2|90689.2|90639.2|7
1639374000000|2021-12-13 05:40:00|90673.6|90648.6|90674.8|90649.8|90690.5|90651.3|90673.5|90639.2|18
1639374010000|2021-12-13 05:40:10|90674.9|90649.9|90691|90641|90691|90651.8|90674.3|90640.7|12
1639374020000|2021-12-13 05:40:20|90691.1|90641.1|90679.5|90654.5|90691.3|90654.5|90679.3|90639.5|15
1639374030000|2021-12-13 05:40:30|90679.3|90654.3|90677.8|90652.8|90679.5|90654.5|90677.8|90652.8|8
1639374040000|2021-12-13 05:40:40|90678|90653|90678|90653|90678|90653|90675.7|90650.7|10
1639374050000|2021-12-13 05:40:50|90674.5|90649.5|90691.4|90641.4|90692.2|90652.7|90674.5|90638.1|14
1639374060000|2021-12-13 05:41:00|90690.8|90640.8|90687.9|90637.9|90690.8|90640.8|90684.1|90634.1|35
1639374070000|2021-12-13 05:41:10|90686.1|90636.1|90685.7|90635.7|90688.5|90638.5|90684.4|90634.4|25
1639374080000|2021-12-13 05:41:20|90686.6|90636.6|90680.8|90630.8|90686.6|90636.6|90680.8|90630.8|9
1639374090000|2021-12-13 05:41:30|90681.1|90631.1|90672.5|90647.5|90686.9|90647.5|90672.5|90630.4|14
1639374100000|2021-12-13 05:41:40|90672.1|90647.1|90684.7|90634.7|90684.7|90647.1|90667.6|90632.6|14
1639374110000|2021-12-13 05:41:50|90684.3|90634.3|90685.3|90635.3|90686.5|90636.5|90684.3|90634.3|17
1639374120000|2021-12-13 05:42:00|90685.2|90635.2|90680.5|90630.5|90687.7|90637.7|90679.3|90629.3|14
1639374130000|2021-12-13 05:42:10|90682.5|90632.5|90683.9|90633.9|90684|90634|90680.6|90630.6|23
1639374140000|2021-12-13 05:42:20|90684.1|90634.1|90684.6|90634.6|90686.1|90636.1|90682.5|90632.5|18
1639374150000|2021-12-13 05:42:30|90685.6|90635.6|90687.2|90637.2|90689.6|90639.6|90685|90635|23
1639374160000|2021-12-13 05:42:40|90687.4|90637.4|90683.4|90633.4|90688.7|90638.7|90682|90632|11
1639374170000|2021-12-13 05:42:50|90684.6|90634.6|90687.2|90637.2|90688.1|90638.1|90684.5|90634.5|16
1639374180000|2021-12-13 05:43:00|90687.3|90637.3|90686.8|90636.8|90688.6|90638.6|90686.4|90636.4|27
1639374190000|2021-12-13 05:43:10|90687|90637|90683.6|90633.6|90687|90637|90682|90632|16
1639374200000|2021-12-13 05:43:20|90683.4|90633.4|90683.6|90633.6|90685.5|90635.5|90681|90631|18
1639374210000|2021-12-13 05:43:30|90687.7|90637.7|90686.6|90636.6|90687.7|90637.7|90686.1|90636.1|16
1639374220000|2021-12-13 05:43:40|90687|90637|90687.4|90637.4|90689.4|90639.4|90684.6|90634.6|18
1639374230000|2021-12-13 05:43:50|90688.1|90638.1|90685.2|90635.2|90688.7|90638.7|90682|90632|16
1639374240000|2021-12-13 05:44:00|90685.7|90635.7|90687.4|90637.4|90689.2|90639.2|90684.9|90634.9|28
1639374250000|2021-12-13 05:44:10|90687.5|90637.5|90683.6|90633.6|90687.8|90637.8|90681|90631|19
1639374260000|2021-12-13 05:44:20|90684|90634|90684.9|90634.9|90685.6|90635.6|90682.6|90632.6|27
1639374270000|2021-12-13 05:44:30|90684.7|90634.7|90689|90639|90689|90639|90682.3|90632.3|22
1639374280000|2021-12-13 05:44:40|90688.6|90638.6|90685.7|90635.7|90689.1|90639.1|90675.2|90625.2|31
1639374290000|2021-12-13 05:44:50|90685.1|90635.1|90682.9|90632.9|90685.1|90635.1|90679.9|90629.9|23
1639374300000|2021-12-13 05:45:00|90682.2|90632.2|90686.3|90636.3|90687.7|90637.7|90682.2|90632.2|34
1639374310000|2021-12-13 05:45:10|90685.2|90635.2|90683.2|90633.2|90686.9|90636.9|90682.7|90632.7|37
1639374320000|2021-12-13 05:45:20|90683.1|90633.1|90684.3|90634.3|90684.9|90634.9|90682.9|90632.9|21
1639374330000|2021-12-13 05:45:30|90684.2|90634.2|90682.8|90632.8|90685.4|90635.4|90679.4|90629.4|23
1639374340000|2021-12-13 05:45:40|90682.2|90632.2|90682.6|90632.6|90685.1|90635.1|90680.6|90630.6|53
1639374350000|2021-12-13 05:45:50|90682.7|90632.7|90683.8|90633.8|90684.4|90634.4|90681.2|90631.2|45
1639374360000|2021-12-13 05:46:00|90684|90634|90684.9|90634.9|90684.9|90634.9|90681|90631|35
1639374370000|2021-12-13 05:46:10|90685.1|90635.1|90681.9|90631.9|90685.2|90635.2|90679.6|90629.6|29
1639374380000|2021-12-13 05:46:20|90682|90632|90686.1|90636.1|90686.1|90636.1|90680.8|90630.8|43
1639374390000|2021-12-13 05:46:30|90685.7|90635.7|90685.5|90635.5|90694.2|90637|90678.7|90623.5|41
1639374400000|2021-12-13 05:46:40|90685.1|90635.1|90684.1|90634.1|90686.2|90636.2|90679|90629|27
1639374410000|2021-12-13 05:46:50|90683.5|90633.5|90683.3|90633.3|90687|90637|90681.7|90631.7|25
1639374420000|2021-12-13 05:47:00|90684.6|90634.6|90684.2|90634.2|90695.9|90637.9|90683.3|90625.3|33
1639374430000|2021-12-13 05:47:10|90684.1|90634.1|90696.8|90624.8|90696.8|90635.2|90682.4|90624.2|20
1639374440000|2021-12-13 05:47:20|90694.4|90621.1|90681.8|90631.8|90694.4|90635.7|90681.8|90621.1|27
1639374450000|2021-12-13 05:47:30|90683.7|90633.7|90683.6|90633.6|90684.2|90634.2|90676.3|90626.3|32
1639374460000|2021-12-13 05:47:40|90683.9|90633.9|90684.2|90634.2|90687|90637|90683.3|90633.3|21
1639374470000|2021-12-13 05:47:50|90684.9|90634.9|90687.6|90637.6|90687.6|90637.6|90682.7|90632.7|26
1639374480000|2021-12-13 05:48:00|90687.4|90637.4|90689.4|90639.4|90689.9|90639.9|90687.4|90637.4|20
1639374490000|2021-12-13 05:48:10|90689|90639|90690.4|90640.4|90690.4|90640.4|90688.7|90638.7|17
1639374500000|2021-12-13 05:48:20|90690.2|90640.2|90689|90639|90691.2|90641.2|90687.9|90637.9|19
1639374510000|2021-12-13 05:48:30|90689.8|90639.8|90690.2|90640.2|90690.8|90640.8|90687.5|90637.5|26
1639374520000|2021-12-13 05:48:40|90690.1|90640.1|90690.4|90640.4|90700.9|90640.4|90689.1|90629.1|10
1639374530000|2021-12-13 05:48:50|90690.6|90640.6|90689.6|90639.6|90690.7|90640.7|90686.9|90636.9|17
1639374540000|2021-12-13 05:49:00|90689.8|90639.8|90691.1|90641.1|90692.4|90642.4|90689.6|90639.6|31
1639374550000|2021-12-13 05:49:10|90691|90641|90695.8|90645.8|90698.1|90648.1|90691|90641|25
1639374560000|2021-12-13 05:49:20|90696.4|90646.4|90709.8|90635.8|90709.8|90646.8|90695.8|90635.8|7
1639374570000|2021-12-13 05:49:30|90708.1|90635.4|90695.3|90645.3|90708.1|90645.8|90692.6|90635.4|23
1639374580000|2021-12-13 05:49:40|90695|90645|90695.5|90645.5|90696.4|90646.4|90695|90645|8
1639374590000|2021-12-13 05:49:50|90692.4|90642.4|90695|90645|90695|90645|90691.9|90641.9|15
1639374600000|2021-12-13 05:50:00|90694.9|90644.9|90698.3|90648.3|90713|90648.4|90694.4|90632.4|22
1639374610000|2021-12-13 05:50:10|90698.8|90648.8|90698.5|90648.5|90699.3|90649.3|90698.2|90648.2|28
1639374620000|2021-12-13 05:50:20|90698.4|90648.4|90697|90647|90699.6|90649.6|90696.3|90646.3|26
1639374630000|2021-12-13 05:50:30|90696.6|90646.6|90697|90647|90697.5|90647.5|90696.4|90646.4|10
1639374640000|2021-12-13 05:50:40|90696.1|90646.1|90709.1|90635|90709.1|90647.8|90695.3|90635|13
1639374650000|2021-12-13 05:50:50|90708.9|90635.3|90698.5|90648.5|90711|90648.5|90697.2|90634.1|23
1639374660000|2021-12-13 05:51:00|90698.7|90648.7|90696.1|90646.1|90699|90649|90695.2|90645.2|20
1639374670000|2021-12-13 05:51:10|90698.3|90648.3|90697.5|90647.5|90698.3|90648.3|90694.7|90644.7|24
1639374680000|2021-12-13 05:51:20|90697.7|90647.7|90697.7|90647.7|90698.6|90648.6|90695.5|90645.5|18
1639374690000|2021-12-13 05:51:30|90697.6|90647.6|90699.4|90649.4|90709.1|90649.4|90690|90638.6|29
1639374700000|2021-12-13 05:51:40|90699.1|90649.1|90701.5|90651.5|90710.2|90663.3|90688.3|90638.2|27
1639374710000|2021-12-13 05:51:50|90701.2|90651.2|90702.5|90652.5|90703.6|90653.6|90700.9|90650.9|29
1639374720000|2021-12-13 05:52:00|90702.4|90652.4|90700.6|90650.6|90703.1|90653.1|90696.7|90646.7|32
1639374730000|2021-12-13 05:52:10|90700.3|90650.3|90698.9|90648.9|90701.4|90651.4|90695.2|90645.2|23
1639374740000|2021-12-13 05:52:20|90699.2|90649.2|90701.4|90651.4|90701.7|90651.7|90699|90649|14
1639374750000|2021-12-13 05:52:30|90701.1|90651.1|90701.9|90651.9|90701.9|90651.9|90696.3|90646.3|17
1639374760000|2021-12-13 05:52:40|90701.6|90651.6|90702.1|90652.1|90703.2|90653.2|90701.4|90651.4|24
1639374770000|2021-12-13 05:52:50|90702.3|90652.3|90699.3|90649.3|90702.4|90652.4|90694.9|90644.9|33
1639374780000|2021-12-13 05:53:00|90698.4|90648.4|90698.5|90648.5|90699.8|90649.8|90697.8|90647.8|7
1639374790000|2021-12-13 05:53:10|90699|90649|90694.2|90644.2|90702.1|90652.1|90694|90644|33
1639374800000|2021-12-13 05:53:20|90693.8|90643.8|90694.8|90644.8|90705.9|90644.9|90690.9|90631.2|25
1639374810000|2021-12-13 05:53:30|90694.4|90644.4|90700.8|90629.9|90700.8|90644.7|90692|90629.9|15
1639374820000|2021-12-13 05:53:40|90701.6|90628|90693.7|90643.7|90702.8|90643.9|90692.2|90628|16
1639374830000|2021-12-13 05:53:50|90693.4|90643.4|90692.8|90642.8|90696.8|90646.8|90689|90639|26
1639374840000|2021-12-13 05:54:00|90693.2|90643.2|90693.6|90643.6|90695.1|90645.1|90690.8|90640.8|30
1639374850000|2021-12-13 05:54:10|90693.7|90643.7|90693.9|90643.9|90695.8|90645.8|90691.6|90641.6|31
1639374860000|2021-12-13 05:54:20|90693.7|90643.7|90690.8|90640.8|90694.3|90644.3|90690.2|90640.2|26
1639374870000|2021-12-13 05:54:30|90691.4|90641.4|90692.3|90642.3|90692.3|90642.3|90688.3|90638.3|27
1639374880000|2021-12-13 05:54:40|90692.2|90642.2|90694.5|90644.5|90695.3|90645.3|90691.8|90641.8|21
1639374890000|2021-12-13 05:54:50|90694.2|90644.2|90694.5|90644.5|90695.9|90645.9|90694.2|90644.2|36
1639374900000|2021-12-13 05:55:00|90694.6|90644.6|90693.1|90643.1|90705.3|90646|90690.4|90629.5|30
1639374910000|2021-12-13 05:55:10|90691.9|90641.9|90692.2|90642.2|90700.7|90644.1|90687.8|90629.9|11
1639374920000|2021-12-13 05:55:20|90690.6|90640.6|90696.8|90646.8|90696.8|90646.8|90690.1|90640.1|14
1639374930000|2021-12-13 05:55:30|90696.5|90646.5|90696|90646|90704.2|90649.4|90692.5|90630.7|24
1639374940000|2021-12-13 05:55:40|90694.9|90644.9|90698.1|90648.1|90708.3|90648.7|90693.4|90638.3|34
1639374950000|2021-12-13 05:55:50|90697.6|90647.6|90699.8|90649.8|90699.8|90649.8|90696.5|90646.5|48
1639374960000|2021-12-13 05:56:00|90699.3|90649.3|90696.6|90646.6|90700.7|90650.7|90694.2|90644.2|25
1639374970000|2021-12-13 05:56:10|90696.4|90646.4|90695.2|90645.2|90708.4|90647.9|90693.5|90635.7|33
1639374980000|2021-12-13 05:56:20|90695.5|90645.5|90701.7|90651.7|90701.7|90651.7|90695.4|90645.4|25
1639374990000|2021-12-13 05:56:30|90702.3|90652.3|90699.6|90649.6|90708.2|90653.3|90693.9|90637.9|24
1639375000000|2021-12-13 05:56:40|90699.7|90649.7|90702.7|90652.7|90716.2|90654.7|90695.8|90640.9|55
1639375010000|2021-12-13 05:56:50|90703|90653|90702.8|90652.8|90713.7|90653.1|90697|90637.7|25
1639375020000|2021-12-13 05:57:00|90702.9|90652.9|90712.5|90642.4|90712.5|90654|90699.9|90640.5|32
1639375030000|2021-12-13 05:57:10|90713.2|90642.9|90701.4|90651.4|90713.2|90654.6|90698.3|90642.9|28
1639375040000|2021-12-13 05:57:20|90701.2|90651.2|90699.7|90649.7|90702.8|90652.8|90698.3|90648.3|16
1639375050000|2021-12-13 05:57:30|90700.8|90650.8|90700.9|90650.9|90704.5|90654.5|90698.6|90648.6|31
1639375060000|2021-12-13 05:57:40|90700.8|90650.8|90698.7|90648.7|90705|90655|90695.2|90645.2|39
1639375070000|2021-12-13 05:57:50|90699.3|90649.3|90701.6|90651.6|90701.6|90651.6|90696.1|90646.1|33
1639375080000|2021-12-13 05:58:00|90701.9|90651.9|90703.3|90653.3|90703.5|90653.5|90700.9|90650.9|24
1639375090000|2021-12-13 05:58:10|90703.2|90653.2|90704.5|90654.5|90706.6|90656.6|90700.9|90650.9|42
1639375100000|2021-12-13 05:58:20|90705.1|90655.1|90704|90654|90705.4|90655.4|90703.8|90653.8|30
1639375110000|2021-12-13 05:58:30|90704.1|90654.1|90701.1|90651.1|90704.9|90654.9|90699|90649|45
1639375120000|2021-12-13 05:58:40|90701.7|90651.7|90698.8|90648.8|90701.8|90651.8|90695.9|90645.9|49
1639375130000|2021-12-13 05:58:50|90698.9|90648.9|90697.8|90647.8|90699.1|90649.1|90696.4|90646.4|53
1639375140000|2021-12-13 05:59:00|90698.1|90648.1|90696.7|90646.7|90698.5|90648.5|90696.7|90646.7|36
1639375150000|2021-12-13 05:59:10|90697.2|90647.2|90699.2|90649.2|90699.3|90649.3|90696.3|90646.3|27
1639375160000|2021-12-13 05:59:20|90697.9|90647.9|90699.9|90649.9|90712|90653.2|90696.7|90639.5|31
1639375170000|2021-12-13 05:59:30|90700.7|90650.7|90703|90653|90717.6|90654.4|90700.5|90641.7|35
1639375180000|2021-12-13 05:59:40|90714|90642.2|90704.4|90654.4|90714.5|90654.7|90701.7|90642.2|32
1639375190000|2021-12-13 05:59:50|90702.2|90652.2|90717.1|90645|90717.1|90653.8|90701.7|90645|45
1639375200000|2021-12-13 06:00:00|90716.9|90655.6|90706.2|90656.2|90716.9|90669.4|90691.2|90655.6|44
1639375210000|2021-12-13 06:00:10|90706.1|90656.1|90705.1|90655.1|90707.3|90657.3|90704.8|90654.8|30
1639375220000|2021-12-13 06:00:20|90705.2|90655.2|90703.1|90653.1|90707.5|90666|90690.2|90652.1|51
1639375230000|2021-12-13 06:00:30|90702.8|90652.8|90702.8|90652.8|90704|90654|90701.4|90651.4|28
1639375240000|2021-12-13 06:00:40|90703.2|90653.2|90702.9|90652.9|90703.3|90653.3|90702.3|90652.3|11
1639375250000|2021-12-13 06:00:50|90702.8|90652.8|90704.4|90654.4|90704.4|90665.5|90689.2|90651.5|14
1639375260000|2021-12-13 06:01:00|90703.5|90653.5|90703|90653|90705.4|90655.4|90702.6|90652.6|26
1639375270000|2021-12-13 06:01:10|90702.9|90652.9|90703.6|90653.6|90703.6|90653.6|90701.6|90651.6|22
1639375280000|2021-12-13 06:01:20|90703.3|90653.3|90703.7|90653.7|90703.7|90653.7|90702.8|90652.8|7
1639375290000|2021-12-13 06:01:30|90702.5|90652.5|90686.7|90661.7|90702.5|90661.7|90686.7|90649|32
1639375300000|2021-12-13 06:01:40|90686.8|90661.8|90687.3|90662.3|90688.7|90663.7|90686.8|90661.8|18
1639375310000|2021-12-13 06:01:50|90687|90662|90702|90652|90703.6|90664.5|90687|90650|19
1639375320000|2021-12-13 06:02:00|90689.1|90664.1|90687.4|90662.4|90690.3|90665.3|90686.9|90661.9|35
1639375330000|2021-12-13 06:02:10|90687.5|90662.5|90687.4|90662.4|90687.8|90662.8|90686.4|90661.4|33
1639375340000|2021-12-13 06:02:20|90687.5|90662.5|90687.1|90662.1|90687.8|90662.8|90686.5|90661.5|12
1639375350000|2021-12-13 06:02:30|90686.8|90661.8|90697.4|90647.4|90698.5|90661.8|90684.8|90647.2|16
1639375360000|2021-12-13 06:02:40|90697.5|90647.5|90685.2|90660.2|90698|90660.3|90684.8|90647|17
1639375370000|2021-12-13 06:02:50|90697.8|90647.8|90684.8|90659.8|90697.9|90660.7|90684.4|90647.8|17
1639375380000|2021-12-13 06:03:00|90685.7|90660.7|90686.9|90661.9|90686.9|90661.9|90685.6|90660.6|8
1639375390000|2021-12-13 06:03:10|90699.1|90649.1|90697.9|90647.9|90700.8|90650.8|90697.9|90647.9|8
1639375400000|2021-12-13 06:03:20|90698.3|90648.3|90686.5|90661.5|90699.6|90661.5|90686|90648.3|9
1639375410000|2021-12-13 06:03:30|90686.6|90661.6|90687.8|90662.8|90687.8|90662.8|90686.6|90661.6|13
1639375420000|2021-12-13 06:03:40|90687.2|90662.2|90685.8|90660.8|90688.7|90663.7|90685.8|90660.8|17
1639375430000|2021-12-13 06:03:50|90686.5|90661.5|90688.7|90663.7|90688.7|90663.7|90686.2|90661.2|12
1639375440000|2021-12-13 06:04:00|90688.8|90663.8|90701.8|90651.8|90704.1|90664.7|90687|90651.7|29
1639375450000|2021-12-13 06:04:10|90701.9|90651.9|90709.5|90659.5|90713.8|90674.6|90688.3|90651.1|39
1639375460000|2021-12-13 06:04:20|90709.4|90659.4|90693.8|90668.8|90709.4|90673.1|90693.6|90659.2|35
1639375470000|2021-12-13 06:04:30|90694|90669|90693.2|90668.2|90695.5|90670.5|90691.6|90666.6|14
1639375480000|2021-12-13 06:04:40|90693.4|90668.4|90691.6|90666.6|90693.4|90668.4|90690.4|90665.4|19
1639375490000|2021-12-13 06:04:50|90691.4|90666.4|90692.1|90667.1|90692.9|90667.9|90691|90666|24
1639375500000|2021-12-13 06:05:00|90692.2|90667.2|90705.1|90655.1|90705.1|90667.6|90692.2|90653.9|15
1639375510000|2021-12-13 06:05:10|90704.8|90654.8|90687.7|90662.7|90704.8|90666.2|90686.9|90654|36
1639375520000|2021-12-13 06:05:20|90687.8|90662.8|90687.9|90662.9|90688.6|90663.6|90687|90662|28
1639375530000|2021-12-13 06:05:30|90687.7|90662.7|90687.7|90662.7|90687.9|90662.9|90685.8|90660.8|40
1639375540000|2021-12-13 06:05:40|90687.8|90662.8|90687.7|90662.7|90687.9|90662.9|90687.1|90662.1|29
1639375550000|2021-12-13 06:05:50|90687.3|90662.3|90685.2|90660.2|90687.3|90662.3|90684.1|90659.1|31
1639375560000|2021-12-13 06:06:00|90685.7|90660.7|90706.3|90656.3|90706.3|90667.8|90685|90656.3|39
1639375570000|2021-12-13 06:06:10|90709.7|90659.7|90691.5|90666.5|90709.7|90667.4|90690.2|90657.5|27
1639375580000|2021-12-13 06:06:20|90691.2|90666.2|90691.8|90666.8|90691.9|90666.9|90690.1|90665.1|26
1639375590000|2021-12-13 06:06:30|90691.6|90666.6|90691|90666|90692|90667|90691|90666|20
1639375600000|2021-12-13 06:06:40|90691.1|90666.1|90691.9|90666.9|90692.6|90667.6|90691.1|90666.1|30
1639375610000|2021-12-13 06:06:50|90692|90667|90692.3|90667.3|90692.4|90667.4|90691.5|90666.5|24
1639375620000|2021-12-13 06:07:00|90692|90667|90695.6|90670.6|90696.5|90671.5|90691.8|90666.8|31
1639375630000|2021-12-13 06:07:10|90696|90671|90697|90672|90698|90673|90695.9|90670.9|21
1639375640000|2021-12-13 06:07:20|90696.9|90671.9|90710.6|90660.6|90710.9|90673|90696.9|90660.6|12
1639375650000|2021-12-13 06:07:30|90709.8|90659.8|90697.2|90672.2|90711.2|90672.8|90696.5|90659.6|23
1639375660000|2021-12-13 06:07:40|90697.4|90672.4|90711.9|90661.9|90712.2|90673.5|90697.2|90661.5|29
1639375670000|2021-12-13 06:07:50|90711.7|90661.7|90697.3|90672.3|90711.7|90672.4|90695.7|90661|15
1639375680000|2021-12-13 06:08:00|90697.7|90672.7|90699|90674|90699.4|90674.4|90697.4|90672.4|19
1639375690000|2021-12-13 06:08:10|90699.1|90674.1|90699.6|90674.6|90699.6|90674.6|90698.4|90673.4|24
1639375700000|2021-12-13 06:08:20|90699.2|90674.2|90698.7|90673.7|90699.5|90674.5|90698.1|90673.1|27
1639375710000|2021-12-13 06:08:30|90698.6|90673.6|90698.9|90673.9|90698.9|90673.9|90697.4|90672.4|25
1639375720000|2021-12-13 06:08:40|90698.6|90673.6|90698.6|90673.6|90698.6|90673.6|90697.6|90672.6|21
1639375730000|2021-12-13 06:08:50|90698.2|90673.2|90700.6|90675.6|90700.6|90675.6|90698|90673|29
1639375740000|2021-12-13 06:09:00|90700.5|90675.5|90699.2|90674.2|90700.6|90675.6|90698.2|90673.2|30
1639375750000|2021-12-13 06:09:10|90699.3|90674.3|90699.5|90674.5|90699.7|90674.7|90698.9|90673.9|27
1639375760000|2021-12-13 06:09:20|90699.6|90674.6|90699.7|90674.7|90699.9|90674.9|90698|90673|31
1639375770000|2021-12-13 06:09:30|90699.5|90674.5|90699.5|90674.5|90700.2|90675.2|90698.8|90673.8|29
1639375780000|2021-12-13 06:09:40|90699.3|90674.3|90699.1|90674.1|90699.9|90674.9|90698.8|90673.8|24
1639375790000|2021-12-13 06:09:50|90699.3|90674.3|90713.1|90663.1|90713.8|90675.3|90698.8|90662.2|39
1639375800000|2021-12-13 06:10:00|90712.9|90662.9|90698.6|90673.6|90713.1|90674.2|90698.3|90662.6|34
1639375810000|2021-12-13 06:10:10|90698.8|90673.8|90700.3|90675.3|90700.4|90675.4|90698.8|90673.8|21
1639375820000|2021-12-13 06:10:20|90700.1|90675.1|90703.1|90678.1|90704.2|90679.2|90699.7|90674.7|34
1639375830000|2021-12-13 06:10:30|90703.3|90678.3|90707.8|90682.8|90708.4|90683.4|90702.1|90677.1|23
1639375840000|2021-12-13 06:10:40|90708|90683|90708.8|90683.8|90709.8|90684.8|90707.5|90682.5|18
1639375850000|2021-12-13 06:10:50|90708.3|90683.3|90703.3|90678.3|90708.3|90683.3|90702.5|90677.5|25
1639375860000|2021-12-13 06:11:00|90702.6|90677.6|90704.6|90679.6|90704.6|90679.6|90702.4|90677.4|26
1639375870000|2021-12-13 06:11:10|90704.7|90679.7|90702|90677|90704.7|90679.7|90701.8|90676.8|23
1639375880000|2021-12-13 06:11:20|90702.1|90677.1|90701.9|90676.9|90703.7|90678.7|90700.6|90675.6|15
1639375890000|2021-12-13 06:11:30|90714.1|90664.1|90701.1|90676.1|90714.1|90677|90700.7|90663.6|16
1639375900000|2021-12-13 06:11:40|90701.7|90676.7|90701.5|90676.5|90702|90677|90701.1|90676.1|11
1639375910000|2021-12-13 06:11:50|90701.6|90676.6|90702.7|90677.7|90703.6|90678.6|90701.6|90676.6|18
1639375920000|2021-12-13 06:12:00|90702.9|90677.9|90702.9|90677.9|90703.2|90678.2|90700.7|90675.7|31
1639375930000|2021-12-13 06:12:10|90702.4|90677.4|90702.7|90677.7|90703.2|90678.2|90702|90677|11
1639375940000|2021-12-13 06:12:20|90701.1|90676.1|90702.2|90677.2|90702.4|90677.4|90700.7|90675.7|21
1639375950000|2021-12-13 06:12:30|90702.3|90677.3|90701.7|90676.7|90703.5|90678.5|90701.5|90676.5|25
1639375960000|2021-12-13 06:12:40|90702.2|90677.2|90702.9|90677.9|90703.3|90678.3|90702|90677|21
1639375970000|2021-12-13 06:12:50|90703.2|90678.2|90703.1|90678.1|90704|90679|90703|90678|21
1639375980000|2021-12-13 06:13:00|90703.3|90678.3|90701.4|90676.4|90704.5|90679.5|90701.4|90676.4|18
1639375990000|2021-12-13 06:13:10|90703.1|90678.1|90704.3|90679.3|90705.2|90680.2|90702.7|90677.7|18
1639376000000|2021-12-13 06:13:20|90706.7|90681.7|90698.5|90673.5|90706.7|90681.7|90698.5|90673.5|27
1639376010000|2021-12-13 06:13:30|90698.8|90673.8|90699.6|90674.6|90699.6|90674.6|90698.5|90673.5|10
1639376020000|2021-12-13 06:13:40|90699.5|90674.5|90701.4|90676.4|90701.4|90676.4|90698.7|90673.7|24
1639376030000|2021-12-13 06:13:50|90701.6|90676.6|90699.9|90674.9|90701.6|90676.6|90698.9|90673.9|40
1639376040000|2021-12-13 06:14:00|90699.8|90674.8|90699.8|90674.8|90700.8|90675.8|90698.6|90673.6|39
1639376050000|2021-12-13 06:14:10|90700.8|90675.8|90699.5|90674.5|90701.6|90676.6|90698.8|90673.8|23
1639376060000|2021-12-13 06:14:20|90699.1|90674.1|90711.5|90661.5|90711.5|90674.2|90697.4|90661.5|23
1639376070000|2021-12-13 06:14:30|90711.3|90661.3|90712|90662|90712.1|90662.1|90711|90661|21
1639376080000|2021-12-13 06:14:40|90711.9|90661.9|90717.8|90667.8|90717.8|90667.8|90711.3|90661.3|40
1639376090000|2021-12-13 06:14:50|90717.6|90667.6|90716.8|90666.8|90717.9|90667.9|90715.5|90665.5|42
1639376100000|2021-12-13 06:15:00|90716.9|90666.9|90718.5|90668.5|90719.8|90669.8|90716.8|90666.8|39
1639376110000|2021-12-13 06:15:10|90718.2|90668.2|90718.4|90668.4|90719.5|90669.5|90718.2|90668.2|28
1639376120000|2021-12-13 06:15:20|90718.9|90668.9|90719.2|90669.2|90719.7|90669.7|90717.5|90667.5|31
1639376130000|2021-12-13 06:15:30|90719.1|90669.1|90704.4|90679.4|90719.1|90680.3|90703.8|90669.1|30
1639376140000|2021-12-13 06:15:40|90705|90680|90717.9|90667.9|90718.1|90681.5|90704.7|90667.2|24
1639376150000|2021-12-13 06:15:50|90717.6|90667.6|90714.4|90664.4|90718.1|90668.1|90714|90664|20
1639376160000|2021-12-13 06:16:00|90714.6|90664.6|90715.9|90665.9|90715.9|90665.9|90714.5|90664.5|12
1639376170000|2021-12-13 06:16:10|90716.4|90666.4|90716|90666|90716.6|90666.6|90715.6|90665.6|8
1639376180000|2021-12-13 06:16:20|90716.3|90666.3|90714.6|90664.6|90716.4|90666.4|90714.6|90664.6|22
1639376190000|2021-12-13 06:16:30|90714.9|90664.9|90715.4|90665.4|90715.5|90665.5|90713.9|90663.9|20
1639376200000|2021-12-13 06:16:40|90715.6|90665.6|90717.4|90667.4|90717.4|90667.4|90714.2|90664.2|31
1639376210000|2021-12-13 06:16:50|90717.5|90667.5|90717|90667|90718.8|90668.8|90716.7|90666.7|24
1639376220000|2021-12-13 06:17:00|90717.2|90667.2|90718.8|90668.8|90718.9|90668.9|90717|90667|25
1639376230000|2021-12-13 06:17:10|90719.2|90669.2|90718.5|90668.5|90719.2|90669.2|90717.1|90667.1|15
1639376240000|2021-12-13 06:17:20|90718.3|90668.3|90716.8|90666.8|90718.8|90668.8|90715.8|90665.8|23
1639376250000|2021-12-13 06:17:30|90716.6|90666.6|90706|90681|90718.7|90681.7|90704.6|90666.4|36
1639376260000|2021-12-13 06:17:40|90705.7|90680.7|90705.2|90680.2|90706|90681|90704.4|90679.4|30
1639376270000|2021-12-13 06:17:50|90704.9|90679.9|90705|90680|90706.1|90681.1|90704.8|90679.8|17
1639376280000|2021-12-13 06:18:00|90704.8|90679.8|90718.3|90668.3|90718.5|90681.9|90703.8|90668|28
1639376290000|2021-12-13 06:18:10|90718.1|90668.1|90718.8|90668.8|90718.8|90681|90704.4|90667.3|26
1639376300000|2021-12-13 06:18:20|90720.1|90670.1|90721.3|90671.3|90721.6|90671.6|90720|90670|7
1639376310000|2021-12-13 06:18:30|90721.1|90671.1|90718|90668|90721.3|90671.3|90718|90668|19
1639376320000|2021-12-13 06:18:40|90718.4|90668.4|90719.9|90669.9|90720.3|90670.3|90717.6|90667.6|35
1639376330000|2021-12-13 06:18:50|90720.3|90670.3|90712.8|90687.8|90728|90688.8|90711.1|90670.1|51
1639376340000|2021-12-13 06:19:00|90713|90688|90713.6|90688.6|90714|90689|90712.4|90687.4|27
1639376350000|2021-12-13 06:19:10|90713.5|90688.5|90715.6|90690.6|90730|90691.6|90710.7|90672.5|39
1639376360000|2021-12-13 06:19:20|90715.4|90690.4|90714.4|90689.4|90716.3|90691.3|90713.4|90688.4|46
1639376370000|2021-12-13 06:19:30|90714.6|90689.6|90725.4|90700.4|90739.5|90700.9|90714.1|90682|53
1639376380000|2021-12-13 06:19:40|90726.3|90701.3|90726.9|90701.9|90727|90702|90724.2|90699.2|21
1639376390000|2021-12-13 06:19:50|90726.8|90701.8|90724.9|90699.9|90727.1|90702.1|90724.9|90699.9|12
1639376400000|2021-12-13 06:20:00|90725.3|90700.3|90735.4|90685.4|90738.1|90700.5|90725.3|90683.7|46
1639376410000|2021-12-13 06:20:10|90735.5|90685.5|90726|90701|90740.8|90701.2|90726|90684.9|36
1639376420000|2021-12-13 06:20:20|90726.4|90701.4|90721.1|90696.1|90737.7|90701.4|90718.4|90682.1|44
1639376430000|2021-12-13 06:20:30|90720.7|90695.7|90720.5|90695.5|90722.1|90697.1|90718.8|90693.8|35
1639376440000|2021-12-13 06:20:40|90720.8|90695.8|90719.4|90694.4|90720.8|90695.8|90717.7|90692.7|16
1639376450000|2021-12-13 06:20:50|90719.6|90694.6|90722.2|90697.2|90722.7|90697.7|90719.1|90694.1|25
1639376460000|2021-12-13 06:21:00|90722.1|90697.1|90721|90696|90723.2|90698.2|90718.8|90693.8|26
1639376470000|2021-12-13 06:21:10|90720.5|90695.5|90734.3|90684.3|90735.1|90695.7|90718.8|90684.3|23
1639376480000|2021-12-13 06:21:20|90736.3|90686.3|90724.2|90699.2|90737.3|90699.5|90723.6|90685.9|23
1639376490000|2021-12-13 06:21:30|90724.1|90699.1|90723.8|90698.8|90724.7|90699.7|90723.4|90698.4|19
1639376500000|2021-12-13 06:21:40|90724.3|90699.3|90722.8|90697.8|90724.3|90699.3|90721.4|90696.4|17
1639376510000|2021-12-13 06:21:50|90723.2|90698.2|90708.9|90683.9|90723.5|90698.5|90706.5|90681.5|37
1639376520000|2021-12-13 06:22:00|90707.1|90682.1|90712.9|90687.9|90713.7|90688.7|90706.6|90681.6|37
1639376530000|2021-12-13 06:22:10|90713.5|90688.5|90714|90689|90714|90689|90712|90687|30
1639376540000|2021-12-13 06:22:20|90713.9|90688.9|90703|90678|90713.9|90688.9|90702|90677|26
1639376550000|2021-12-13 06:22:30|90705.9|90680.9|90709|90684|90720.6|90685.3|90694|90667.9|48
1639376560000|2021-12-13 06:22:40|90711.8|90686.8|90718.8|90693.8|90720|90695|90710.2|90685.2|54
1639376570000|2021-12-13 06:22:50|90719.6|90694.6|90720.7|90695.7|90721.1|90696.1|90719|90694|28
1639376580000|2021-12-13 06:23:00|90719.9|90694.9|90717.7|90692.7|90719.9|90694.9|90716.8|90691.8|30
1639376590000|2021-12-13 06:23:10|90717.8|90692.8|90720.6|90695.6|90720.6|90695.6|90717.8|90692.8|38
1639376600000|2021-12-13 06:23:20|90720.9|90695.9|90717.9|90692.9|90721.4|90696.4|90715.6|90690.6|31
1639376610000|2021-12-13 06:23:30|90718.1|90693.1|90717.6|90692.6|90720.4|90695.4|90715.4|90690.4|36
1639376620000|2021-12-13 06:23:40|90718.7|90693.7|90718.8|90693.8|90720|90695|90718.7|90693.7|21
1639376630000|2021-12-13 06:23:50|90718.7|90693.7|90721|90696|90721.6|90696.6|90718.7|90693.7|20
1639376640000|2021-12-13 06:24:00|90720.9|90695.9|90719.1|90694.1|90721.8|90696.8|90714.9|90689.9|37
1639376650000|2021-12-13 06:24:10|90719.3|90694.3|90713.1|90688.1|90720.8|90695.8|90711.6|90686.6|67
1639376660000|2021-12-13 06:24:20|90712.7|90687.7|90712|90687|90715.8|90690.8|90711.2|90686.2|62
1639376670000|2021-12-13 06:24:30|90711.9|90686.9|90716.5|90691.5|90719.1|90694.1|90711.4|90686.4|65
1639376680000|2021-12-13 06:24:40|90716.3|90691.3|90718.2|90693.2|90721.9|90696.9|90713.3|90688.3|64
1639376690000|2021-12-13 06:24:50|90717.7|90692.7|90717.9|90692.9|90728.4|90698.1|90715.3|90677.8|50
1639376700000|2021-12-13 06:25:00|90716.8|90691.8|90718.3|90693.3|90723.3|90698.3|90716.8|90691.8|48
1639376710000|2021-12-13 06:25:10|90716.9|90691.9|90717.2|90692.2|90720.8|90695.8|90715.4|90690.4|56
1639376720000|2021-12-13 06:25:20|90716.8|90691.8|90722.3|90697.3|90737.4|90700.1|90714.9|90686.1|56
1639376730000|2021-12-13 06:25:30|90721.2|90696.2|90722.3|90697.3|90737.2|90704.6|90715.7|90687.2|62
1639376740000|2021-12-13 06:25:40|90718.6|90693.6|90721.7|90696.7|90722.5|90697.5|90713|90688|59
1639376750000|2021-12-13 06:25:50|90716.7|90691.7|90719.1|90694.1|90721.8|90696.8|90710.6|90685.6|51
1639376760000|2021-12-13 06:26:00|90714.4|90689.4|90714.2|90689.2|90718.6|90693.6|90710.2|90685.2|51
1639376770000|2021-12-13 06:26:10|90714.9|90689.9|90716.3|90691.3|90718.3|90693.3|90710.3|90685.3|52
1639376780000|2021-12-13 06:26:20|90716.2|90691.2|90716.2|90691.2|90717.2|90692.2|90712.2|90687.2|45
1639376790000|2021-12-13 06:26:30|90716.1|90691.1|90712|90687|90718.5|90693.5|90711.4|90686.4|51
1639376800000|2021-12-13 06:26:40|90715.5|90690.5|90714.3|90689.3|90720|90695|90712.4|90687.4|60
1639376810000|2021-12-13 06:26:50|90716|90691|90713.9|90688.9|90719.9|90694.9|90711.2|90686.2|53
1639376820000|2021-12-13 06:27:00|90714.6|90689.6|90715.8|90690.8|90719.8|90694.8|90710.4|90685.4|50
1639376830000|2021-12-13 06:27:10|90716|90691|90717.6|90692.6|90722|90697|90715.4|90690.4|58
1639376840000|2021-12-13 06:27:20|90716.9|90691.9|90719.2|90694.2|90721.1|90696.1|90714.9|90689.9|49
1639376850000|2021-12-13 06:27:30|90717.6|90692.6|90719.3|90694.3|90720.1|90695.1|90715.6|90690.6|48
1639376860000|2021-12-13 06:27:40|90718.1|90693.1|90719.6|90694.6|90720.3|90695.3|90716.7|90691.7|47
1639376870000|2021-12-13 06:27:50|90719.2|90694.2|90717.8|90692.8|90720.5|90695.5|90714.1|90689.1|49
1639376880000|2021-12-13 06:28:00|90718.7|90693.7|90716.8|90691.8|90719|90694|90714.2|90689.2|52
1639376890000|2021-12-13 06:28:10|90716.9|90691.9|90717.2|90692.2|90719.5|90694.5|90714.2|90689.2|45
1639376900000|2021-12-13 06:28:20|90718.2|90693.2|90714.9|90689.9|90719.5|90694.5|90714.3|90689.3|49
1639376910000|2021-12-13 06:28:30|90715.6|90690.6|90717.5|90692.5|90726.1|90696.1|90714.6|90674.9|56
1639376920000|2021-12-13 06:28:40|90717.6|90692.6|90719.3|90694.3|90723.1|90698.1|90717.6|90692.6|49
1639376930000|2021-12-13 06:28:50|90719|90694|90717.2|90692.2|90722.2|90697.2|90716.9|90691.9|46
1639376940000|2021-12-13 06:29:00|90717.9|90692.9|90719.7|90694.7|90720.7|90695.7|90717.2|90692.2|50
1639376950000|2021-12-13 06:29:10|90718.6|90693.6|90719.7|90694.7|90720.6|90695.6|90716.6|90691.6|42
1639376960000|2021-12-13 06:29:20|90719.5|90694.5|90716.4|90691.4|90720.1|90695.1|90712.9|90687.9|50
1639376970000|2021-12-13 06:29:30|90715.3|90690.3|90716.8|90691.8|90718.4|90693.4|90714.3|90689.3|57
1639376980000|2021-12-13 06:29:40|90717|90692|90719.1|90694.1|90719.6|90694.6|90713.8|90688.8|47
1639376990000|2021-12-13 06:29:50|90718.4|90693.4|90718.3|90693.3|90720.4|90695.4|90716.1|90691.1|47
1639377000000|2021-12-13 06:30:00|90719.1|90694.1|90714.4|90689.4|90737.4|90697.2|90714.1|90685.8|58
1639377010000|2021-12-13 06:30:10|90715.4|90690.4|90728.2|90678.2|90730.3|90690.4|90715.4|90675.9|50
1639377020000|2021-12-13 06:30:20|90728|90678|90731.5|90681.5|90734.9|90684.9|90728|90678|46
1639377030000|2021-12-13 06:30:30|90732|90682|90720|90695|90739.1|90700.5|90720|90679.7|49
1639377040000|2021-12-13 06:30:40|90720.6|90695.6|90722.9|90697.9|90727|90702|90720.6|90695.6|46
1639377050000|2021-12-13 06:30:50|90723.3|90698.3|90724.6|90699.6|90727.8|90702.8|90723.3|90698.3|35
1639377060000|2021-12-13 06:31:00|90724.7|90699.7|90750.6|90700.6|90753.9|90713.2|90724.1|90697.4|49
1639377070000|2021-12-13 06:31:10|90748.8|90698.8|90731.8|90706.8|90749.5|90710.9|90731.3|90695.1|54
1639377080000|2021-12-13 06:31:20|90730.9|90705.9|90732.3|90707.3|90733.5|90708.5|90728.5|90703.5|52
1639377090000|2021-12-13 06:31:30|90732|90707|90741.6|90691.6|90750.2|90708.9|90728.2|90691.3|63
1639377100000|2021-12-13 06:31:40|90729|90704|90724.3|90699.3|90729.6|90704.6|90723.6|90698.6|53
1639377110000|2021-12-13 06:31:50|90724.2|90699.2|90726.6|90701.6|90728.9|90703.9|90723.3|90698.3|47
1639377120000|2021-12-13 06:32:00|90726.5|90701.5|90730.4|90705.4|90731.9|90706.9|90725.6|90700.6|52
1639377130000|2021-12-13 06:32:10|90730.3|90705.3|90734.4|90709.4|90735.7|90710.7|90726.9|90701.9|53
1639377140000|2021-12-13 06:32:20|90733.5|90708.5|90731.9|90706.9|90733.8|90708.8|90727|90702|50
1639377150000|2021-12-13 06:32:30|90729.1|90704.1|90728.6|90703.6|90732.6|90707.6|90726.6|90701.6|54
1639377160000|2021-12-13 06:32:40|90728.5|90703.5|90730.8|90705.8|90732.4|90707.4|90724.8|90699.8|52
1639377170000|2021-12-13 06:32:50|90729.3|90704.3|90728.8|90703.8|90747.3|90708.8|90725.7|90694.2|50
1639377180000|2021-12-13 06:33:00|90727.6|90702.6|90727.6|90702.6|90732.7|90707.7|90727.4|90702.4|49
1639377190000|2021-12-13 06:33:10|90726.7|90701.7|90738.7|90688.7|90742.7|90708.1|90723.7|90687.8|52
1639377200000|2021-12-13 06:33:20|90738.9|90688.9|90726.2|90701.2|90738.9|90702.5|90722.2|90688.5|48
1639377210000|2021-12-13 06:33:30|90724.3|90699.3|90727.7|90702.7|90745.5|90706.3|90720.4|90694.1|61
1639377220000|2021-12-13 06:33:40|90724.6|90699.6|90727|90702|90742.2|90703.6|90721.2|90686.4|56
1639377230000|2021-12-13 06:33:50|90727.2|90702.2|90731.3|90706.3|90731.3|90706.3|90720.9|90695.9|59
1639377240000|2021-12-13 06:34:00|90744.5|90694.5|90728.7|90703.7|90750.8|90711.6|90725.7|90688.4|70
1639377250000|2021-12-13 06:34:10|90730.3|90705.3|90740.7|90690.7|90742.5|90705.3|90730.3|90685.8|40
1639377260000|2021-12-13 06:34:20|90741|90691|90744.1|90694.1|90745.5|90695.5|90740.3|90690.3|31
1639377270000|2021-12-13 06:34:30|90744.2|90694.2|90746.8|90696.8|90747.5|90697.5|90740.7|90690.7|29
1639377280000|2021-12-13 06:34:40|90746.7|90696.7|90736.6|90711.6|90747.9|90711.6|90733.2|90684.8|48
1639377290000|2021-12-13 06:34:50|90735.6|90710.6|90734.8|90709.8|90736.1|90711.1|90731.8|90706.8|48
1639377300000|2021-12-13 06:35:00|90733.9|90708.9|90748|90698|90748.1|90709.4|90730.6|90696.6|50
1639377310000|2021-12-13 06:35:10|90748.3|90698.3|90747.3|90697.3|90748.5|90698.5|90745.8|90695.8|27
1639377320000|2021-12-13 06:35:20|90753.4|90703.4|90754.9|90704.9|90761|90711|90753.4|90703.4|47
1639377330000|2021-12-13 06:35:30|90754.7|90704.7|90751.7|90701.7|90758.1|90708.1|90750.9|90700.9|41
1639377340000|2021-12-13 06:35:40|90751.6|90701.6|90749.5|90699.5|90752.4|90702.4|90747.6|90697.6|27
1639377350000|2021-12-13 06:35:50|90750|90700|90748.1|90698.1|90753.4|90703.4|90747.1|90697.1|54
1639377360000|2021-12-13 06:36:00|90748.9|90698.9|90750.6|90700.6|90751.5|90701.5|90748.4|90698.4|34
1639377370000|2021-12-13 06:36:10|90750.8|90700.8|90744.7|90719.7|90759.1|90722.3|90742.9|90700.8|52
1639377380000|2021-12-13 06:36:20|90745.4|90720.4|90740.9|90715.9|90757.5|90722|90739.8|90702.5|42
1639377390000|2021-12-13 06:36:30|90741.1|90716.1|90743.3|90718.3|90744.4|90719.4|90741.1|90716.1|42
1639377400000|2021-12-13 06:36:40|90743.2|90718.2|90743.1|90718.1|90744.3|90719.3|90742.1|90717.1|37
1639377410000|2021-12-13 06:36:50|90743.2|90718.2|90747.9|90722.9|90748.7|90723.7|90742.4|90717.4|39
1639377420000|2021-12-13 06:37:00|90747.3|90722.3|90746.9|90721.9|90747.8|90722.8|90745.6|90720.6|57
1639377430000|2021-12-13 06:37:10|90747.1|90722.1|90745.2|90720.2|90747.2|90722.2|90744|90719|37
1639377440000|2021-12-13 06:37:20|90744.8|90719.8|90748.2|90698.2|90753.8|90720.6|90743.5|90698.2|48
1639377450000|2021-12-13 06:37:30|90747.9|90697.9|90749|90699|90753.2|90703.2|90747.1|90697.1|60
1639377460000|2021-12-13 06:37:40|90748.5|90698.5|90748.6|90698.6|90751.6|90701.6|90748.2|90698.2|54
1639377470000|2021-12-13 06:37:50|90748.4|90698.4|90749.6|90699.6|90749.7|90699.7|90747.4|90697.4|48
1639377480000|2021-12-13 06:38:00|90749.5|90699.5|90748.3|90698.3|90751.2|90701.2|90746.8|90696.8|44
1639377490000|2021-12-13 06:38:10|90748.7|90698.7|90748.5|90698.5|90749.7|90699.7|90748|90698|34
1639377500000|2021-12-13 06:38:20|90751.1|90701.1|90749.2|90699.2|90751.1|90701.1|90745.6|90695.6|19
1639377510000|2021-12-13 06:38:30|90746.9|90696.9|90746.8|90696.8|90748.8|90698.8|90745.6|90695.6|21
1639377520000|2021-12-13 06:38:40|90747.6|90697.6|90751.1|90701.1|90751.1|90701.1|90746.8|90696.8|18
1639377530000|2021-12-13 06:38:50|90748.8|90698.8|90749|90699|90750.4|90700.4|90748.7|90698.7|21
1639377540000|2021-12-13 06:39:00|90748.7|90698.7|90747.6|90697.6|90751.5|90701.5|90747.1|90697.1|25
1639377550000|2021-12-13 06:39:10|90750.5|90700.5|90744.2|90694.2|90750.5|90700.5|90743.6|90693.6|43
1639377560000|2021-12-13 06:39:20|90744.5|90694.5|90746.5|90696.5|90748.3|90698.3|90744|90694|23
1639377570000|2021-12-13 06:39:30|90747.3|90697.3|90744.8|90694.8|90748.1|90698.1|90744.8|90694.8|17
1639377580000|2021-12-13 06:39:40|90744.7|90694.7|90733.1|90708.1|90746.7|90710.3|90731.3|90694.7|34
1639377590000|2021-12-13 06:39:50|90731.5|90706.5|90732.7|90707.7|90732.7|90707.7|90731|90706|25
1639377600000|2021-12-13 06:40:00|90732.5|90707.5|90731.7|90706.7|90732.8|90707.8|90730.5|90705.5|26
1639377610000|2021-12-13 06:40:10|90731.6|90706.6|90731.8|90706.8|90733.2|90708.2|90730.3|90705.3|32
1639377620000|2021-12-13 06:40:20|90731.7|90706.7|90735.8|90710.8|90737.6|90712.6|90730.9|90705.9|51
1639377630000|2021-12-13 06:40:30|90747.7|90697.7|90746.9|90696.9|90752.8|90702.8|90744.9|90694.9|68
1639377640000|2021-12-13 06:40:40|90746.7|90696.7|90747.7|90697.7|90747.8|90697.8|90744.2|90694.2|30
1639377650000|2021-12-13 06:40:50|90747.4|90697.4|90747.9|90697.9|90748.2|90698.2|90747.1|90697.1|20
1639377660000|2021-12-13 06:41:00|90748.2|90698.2|90735|90710|90748.5|90710.3|90733.8|90696.8|25
1639377670000|2021-12-13 06:41:10|90734.9|90709.9|90748|90698|90748|90710.4|90733.5|90698|17
1639377680000|2021-12-13 06:41:20|90747.5|90697.5|90734.7|90709.7|90747.6|90710.5|90732.9|90695.4|27
1639377690000|2021-12-13 06:41:30|90734.3|90709.3|90743.3|90693.3|90745.8|90709.4|90731.6|90691.7|46
1639377700000|2021-12-13 06:41:40|90742.2|90692.2|90741|90691|90744.2|90694.2|90740|90690|72
1639377710000|2021-12-13 06:41:50|90741.3|90691.3|90737.7|90687.7|90741.5|90691.5|90736.2|90686.2|46
1639377720000|2021-12-13 06:42:00|90738|90688|90726.7|90701.7|90738.3|90701.7|90723|90687.3|32
1639377730000|2021-12-13 06:42:10|90726.3|90701.3|90741|90691|90743.2|90704.1|90725.4|90690.8|24
1639377740000|2021-12-13 06:42:20|90741.4|90691.4|90740.1|90690.1|90742.8|90692.8|90737.3|90687.3|49
1639377750000|2021-12-13 06:42:30|90739.9|90689.9|90738.4|90688.4|90739.9|90689.9|90738.4|90688.4|34
1639377760000|2021-12-13 06:42:40|90738.6|90688.6|90736.5|90686.5|90738.8|90688.8|90736.5|90686.5|19
1639377770000|2021-12-13 06:42:50|90736.6|90686.6|90735.8|90685.8|90737.4|90687.4|90735.2|90685.2|22
1639377780000|2021-12-13 06:43:00|90735.5|90685.5|90736.3|90686.3|90736.8|90686.8|90735.1|90685.1|8
1639377790000|2021-12-13 06:43:10|90735|90685|90736.1|90686.1|90737.5|90687.5|90734.9|90684.9|41
1639377800000|2021-12-13 06:43:20|90735.3|90685.3|90737.1|90687.1|90738.5|90688.5|90735.3|90685.3|26
1639377810000|2021-12-13 06:43:30|90737.4|90687.4|90737.7|90687.7|90739.2|90689.2|90737|90687|23
1639377820000|2021-12-13 06:43:40|90737.5|90687.5|90743.7|90693.7|90744.2|90694.2|90737.4|90687.4|44
1639377830000|2021-12-13 06:43:50|90743.2|90693.2|90734.8|90709.8|90746.8|90709.8|90733.2|90692.2|46
1639377840000|2021-12-13 06:44:00|90734.6|90709.6|90735.3|90710.3|90735.3|90710.3|90734.1|90709.1|36
1639377850000|2021-12-13 06:44:10|90735.5|90710.5|90740.8|90715.8|90741.2|90716.2|90735.5|90710.5|47
1639377860000|2021-12-13 06:44:20|90740.7|90715.7|90741.1|90716.1|90741.9|90716.9|90740.7|90715.7|33
1639377870000|2021-12-13 06:44:30|90740.6|90715.6|90737.1|90712.1|90740.7|90715.7|90735.8|90710.8|38
1639377880000|2021-12-13 06:44:40|90736.4|90711.4|90738.1|90713.1|90738.6|90713.6|90736.4|90711.4|26
1639377890000|2021-12-13 06:44:50|90737.8|90712.8|90738.5|90713.5|90738.5|90713.5|90737.5|90712.5|18
1639377900000|2021-12-13 06:45:00|90738.2|90713.2|90737.9|90712.9|90738.3|90713.3|90737.4|90712.4|30
1639377910000|2021-12-13 06:45:10|90738|90713|90739.1|90714.1|90739.5|90714.5|90737.7|90712.7|37
1639377920000|2021-12-13 06:45:20|90739.3|90714.3|90740.1|90715.1|90740.8|90715.8|90738.4|90713.4|32
1639377930000|2021-12-13 06:45:30|90740.6|90715.6|90740.6|90715.6|90741.3|90716.3|90739.6|90714.6|23
1639377940000|2021-12-13 06:45:40|90740.5|90715.5|90740.3|90715.3|90740.8|90715.8|90740|90715|15
1639377950000|2021-12-13 06:45:50|90739.9|90714.9|90740.3|90715.3|90740.8|90715.8|90739.8|90714.8|21
1639377960000|2021-12-13 06:46:00|90740.4|90715.4|90740.8|90715.8|90741.5|90716.5|90740.2|90715.2|27
1639377970000|2021-12-13 06:46:10|90741.1|90716.1|90740.5|90715.5|90742.7|90717.7|90739.2|90714.2|34
1639377980000|2021-12-13 06:46:20|90740.7|90715.7|90739.5|90714.5|90741|90716|90738.8|90713.8|36
1639377990000|2021-12-13 06:46:30|90739.9|90714.9|90742.1|90717.1|90743.3|90718.3|90737.7|90712.7|49
1639378000000|2021-12-13 06:46:40|90741.3|90716.3|90741|90716|90741.7|90716.7|90740.2|90715.2|37
1639378010000|2021-12-13 06:46:50|90742.7|90717.7|90741.8|90716.8|90743.5|90718.5|90741.8|90716.8|19
1639378020000|2021-12-13 06:47:00|90742.2|90717.2|90749.4|90724.4|90750.1|90725.1|90741.5|90716.5|22
1639378030000|2021-12-13 06:47:10|90749.7|90724.7|90754.3|90729.3|90766.7|90730|90749.2|90713.5|53
1639378040000|2021-12-13 06:47:20|90754.7|90729.7|90752.8|90727.8|90754.7|90729.7|90752.2|90727.2|25
1639378050000|2021-12-13 06:47:30|90752.9|90727.9|90752.6|90727.6|90753.4|90728.4|90752.2|90727.2|19
1639378060000|2021-12-13 06:47:40|90752.9|90727.9|90752.9|90727.9|90753.1|90728.1|90751.4|90726.4|27
1639378070000|2021-12-13 06:47:50|90753.4|90728.4|90750.7|90725.7|90754|90729|90749.9|90724.9|24
1639378080000|2021-12-13 06:48:00|90751.3|90726.3|90752.5|90727.5|90753.9|90728.9|90751.3|90726.3|32
1639378090000|2021-12-13 06:48:10|90752.9|90727.9|90756.8|90731.8|90757.1|90732.1|90752.9|90727.9|27
1639378100000|2021-12-13 06:48:20|90757|90732|90763.8|90738.8|90763.8|90738.8|90756.7|90731.7|44
1639378110000|2021-12-13 06:48:30|90763.3|90738.3|90764|90739|90764.8|90739.8|90761.9|90736.9|48
1639378120000|2021-12-13 06:48:40|90763.9|90738.9|90763|90738|90765.5|90740.5|90762.4|90737.4|53
1639378130000|2021-12-13 06:48:50|90763.4|90738.4|90765.9|90740.9|90765.9|90740.9|90762.9|90737.9|33
1639378140000|2021-12-13 06:49:00|90765.8|90740.8|90762.6|90737.6|90766.1|90741.1|90761.2|90736.2|42
1639378150000|2021-12-13 06:49:10|90763.5|90738.5|90763.6|90738.6|90765.5|90740.5|90758.3|90733.3|60
1639378160000|2021-12-13 06:49:20|90763.7|90738.7|90764|90739|90765.1|90740.1|90761.8|90736.8|38
1639378170000|2021-12-13 06:49:30|90763.6|90738.6|90763.7|90738.7|90764.5|90739.5|90762.6|90737.6|34
1639378180000|2021-12-13 06:49:40|90763.4|90738.4|90759.6|90734.6|90763.6|90738.6|90757.8|90732.8|60
1639378190000|2021-12-13 06:49:50|90757.5|90732.5|90764.1|90739.1|90776.5|90740.6|90754.8|90726.5|68
1639378200000|2021-12-13 06:50:00|90764.3|90739.3|90762.7|90737.7|90766|90741|90761.6|90736.6|38
1639378210000|2021-12-13 06:50:10|90760.8|90735.8|90762.5|90737.5|90763.3|90738.3|90760.8|90735.8|44
1639378220000|2021-12-13 06:50:20|90762.3|90737.3|90759.1|90734.1|90762.9|90737.9|90756.5|90731.5|39
1639378230000|2021-12-13 06:50:30|90758.2|90733.2|90758.4|90733.4|90759.6|90734.6|90757.1|90732.1|48
1639378240000|2021-12-13 06:50:40|90759.7|90734.7|90764.1|90739.1|90764.7|90739.7|90759.3|90734.3|61
1639378250000|2021-12-13 06:50:50|90764|90739|90765.8|90740.8|90766.6|90741.6|90763|90738|70
1639378260000|2021-12-13 06:51:00|90765.9|90740.9|90768.6|90743.6|90768.6|90743.6|90764.9|90739.9|36
1639378270000|2021-12-13 06:51:10|90768.7|90743.7|90767.7|90742.7|90769.7|90744.7|90767.7|90742.7|37
1639378280000|2021-12-13 06:51:20|90767.3|90742.3|90767.9|90742.9|90768.4|90743.4|90765.2|90740.2|56
1639378290000|2021-12-13 06:51:30|90767.4|90742.4|90770.7|90745.7|90772.1|90747.1|90766.1|90741.1|57
1639378300000|2021-12-13 06:51:40|90770.5|90745.5|90768.8|90743.8|90784.4|90747.8|90768|90733.2|56
1639378310000|2021-12-13 06:51:50|90768.6|90743.6|90771.1|90746.1|90771.2|90746.2|90767.5|90742.5|53
1639378320000|2021-12-13 06:52:00|90770.8|90745.8|90770.3|90745.3|90771.5|90746.5|90767.9|90742.9|42
1639378330000|2021-12-13 06:52:10|90770.2|90745.2|90767|90742|90770.3|90745.3|90766.8|90741.8|40
1639378340000|2021-12-13 06:52:20|90766.6|90741.6|90775.2|90750.2|90775.2|90750.2|90766.6|90741.6|52
1639378350000|2021-12-13 06:52:30|90774.9|90749.9|90773.3|90748.3|90775.3|90750.3|90771.1|90746.1|62
1639378360000|2021-12-13 06:52:40|90773.7|90748.7|90774.7|90749.7|90775|90750|90772.6|90747.6|48
1639378370000|2021-12-13 06:52:50|90775.6|90750.6|90775.4|90750.4|90775.8|90750.8|90771.8|90746.8|47
1639378380000|2021-12-13 06:53:00|90775.3|90750.3|90786.6|90736.6|90790.6|90750.6|90771.7|90736.6|46
1639378390000|2021-12-13 06:53:10|90787.3|90737.3|90789|90739|90789.9|90739.9|90787.3|90737.3|60
1639378400000|2021-12-13 06:53:20|90788.9|90738.9|90775.7|90750.7|90789|90751.9|90774.7|90737.8|54
1639378410000|2021-12-13 06:53:30|90775.2|90750.2|90776.5|90751.5|90776.5|90751.5|90773.4|90748.4|32
1639378420000|2021-12-13 06:53:40|90775.9|90750.9|90785.7|90735.7|90786.5|90750.9|90772.7|90734.3|34
1639378430000|2021-12-13 06:53:50|90771.7|90746.7|90788.5|90738.5|90789.3|90751.8|90771.7|90737.3|41
1639378440000|2021-12-13 06:54:00|90788.9|90738.9|90786.8|90736.8|90789.2|90739.2|90784.7|90734.7|63
1639378450000|2021-12-13 06:54:10|90787.1|90737.1|90787|90737|90787.8|90737.8|90786.3|90736.3|37
1639378460000|2021-12-13 06:54:20|90787.2|90737.2|90788.1|90738.1|90788.7|90738.7|90787.2|90737.2|39
1639378470000|2021-12-13 06:54:30|90788|90738|90789.1|90739.1|90789.2|90739.2|90784.8|90734.8|56
1639378480000|2021-12-13 06:54:40|90788.8|90738.8|90789.9|90739.9|90790.2|90740.2|90788.6|90738.6|31
1639378490000|2021-12-13 06:54:50|90789.6|90739.6|90788.2|90738.2|90790.4|90740.4|90784.6|90734.6|29
1639378500000|2021-12-13 06:55:00|90788.4|90738.4|90757.6|90732.6|90788.8|90738.8|90756.9|90718.9|30
1639378510000|2021-12-13 06:55:10|90759|90734|90766|90716|90769.3|90734.8|90752|90713|50
1639378520000|2021-12-13 06:55:20|90766.3|90716.3|90763.5|90713.5|90766.3|90716.3|90762.6|90712.6|40
1639378530000|2021-12-13 06:55:30|90763.2|90713.2|90766.5|90716.5|90766.5|90716.5|90762.3|90712.3|32
1639378540000|2021-12-13 06:55:40|90766.3|90716.3|90754.8|90729.8|90769.6|90732.4|90754.5|90716.3|59
1639378550000|2021-12-13 06:55:50|90754.7|90729.7|90761.3|90736.3|90761.7|90736.7|90754.4|90729.4|62
1639378560000|2021-12-13 06:56:00|90761.2|90736.2|90777.7|90727.7|90779.1|90742.9|90760.3|90727.5|60
1639378570000|2021-12-13 06:56:10|90778|90728|90763.5|90738.5|90778.3|90738.9|90761.7|90726.3|58
1639378580000|2021-12-13 06:56:20|90763.4|90738.4|90763.8|90738.8|90764.1|90739.1|90762.5|90737.5|62
1639378590000|2021-12-13 06:56:30|90763.7|90738.7|90763.8|90738.8|90764.1|90739.1|90762.7|90737.7|37
1639378600000|2021-12-13 06:56:40|90764.3|90739.3|90764.6|90739.6|90766.2|90741.2|90763.6|90738.6|40
1639378610000|2021-12-13 06:56:50|90764.5|90739.5|90767|90742|90768.2|90743.2|90763.2|90738.2|62
1639378620000|2021-12-13 06:57:00|90767.6|90742.6|90767.9|90742.9|90768.7|90743.7|90766.6|90741.6|62
1639378630000|2021-12-13 06:57:10|90767.5|90742.5|90769|90744|90769.3|90744.3|90766.8|90741.8|48
1639378640000|2021-12-13 06:57:20|90769.3|90744.3|90769|90744|90769.6|90744.6|90768.5|90743.5|26
1639378650000|2021-12-13 06:57:30|90769.1|90744.1|90768.1|90743.1|90769.5|90744.5|90766.4|90741.4|41
1639378660000|2021-12-13 06:57:40|90767.4|90742.4|90767.4|90742.4|90770.5|90745.5|90766.5|90741.5|47
1639378670000|2021-12-13 06:57:50|90767.1|90742.1|90766.8|90741.8|90769.4|90744.4|90766.8|90741.8|31
1639378680000|2021-12-13 06:58:00|90766.1|90741.1|90769.1|90744.1|90769.6|90744.6|90766.1|90741.1|35
1639378690000|2021-12-13 06:58:10|90769.2|90744.2|90773.6|90748.6|90773.6|90748.6|90767|90742|42
1639378700000|2021-12-13 06:58:20|90772.5|90747.5|90774|90749|90775.2|90750.2|90772.5|90747.5|61
1639378710000|2021-12-13 06:58:30|90774.1|90749.1|90775|90750|90775.1|90750.1|90773.3|90748.3|64
1639378720000|2021-12-13 06:58:40|90775.2|90750.2|90774.6|90749.6|90775.3|90750.3|90773.7|90748.7|38
1639378730000|2021-12-13 06:58:50|90774.9|90749.9|90775.8|90750.8|90776.5|90751.5|90774.7|90749.7|28
1639378740000|2021-12-13 06:59:00|90775.9|90750.9|90763.4|90738.4|90780.6|90752.1|90762.1|90727.2|44
1639378750000|2021-12-13 06:59:10|90762.8|90737.8|90762.7|90737.7|90765.3|90740.3|90762.1|90737.1|43
1639378760000|2021-12-13 06:59:20|90762.8|90737.8|90765.6|90740.6|90765.6|90740.6|90762.8|90737.8|36
1639378770000|2021-12-13 06:59:30|90766.1|90741.1|90779.2|90729.2|90781.1|90742.2|90765|90724.1|49
1639378780000|2021-12-13 06:59:40|90779.6|90729.6|90762.7|90737.7|90782.4|90743.7|90759.2|90724.3|59
1639378790000|2021-12-13 06:59:50|90762.2|90737.2|90761.2|90736.2|90763.2|90738.2|90759.9|90734.9|59
1639378800000|2021-12-13 07:00:00|90762.1|90737.1|90735.7|90710.7|90763.1|90738.1|90729|90692.3|64
1639378810000|2021-12-13 07:00:10|90734.7|90709.7|90730.4|90705.4|90742|90717|90730.2|90705.2|65
1639378820000|2021-12-13 07:00:20|90732.9|90707.9|90739.1|90714.1|90740.8|90715.8|90730.9|90705.9|62
1639378830000|2021-12-13 07:00:30|90738.4|90713.4|90735.7|90710.7|90741.3|90716.3|90735.2|90710.2|51
1639378840000|2021-12-13 07:00:40|90736.5|90711.5|90736.8|90711.8|90739.5|90714.5|90734.7|90709.7|44
1639378850000|2021-12-13 07:00:50|90737.1|90712.1|90733.3|90708.3|90737.5|90712.5|90729.1|90704.1|46
1639378860000|2021-12-13 07:01:00|90733.9|90708.9|90734.8|90709.8|90739.5|90714.5|90733.9|90708.9|54
1639378870000|2021-12-13 07:01:10|90734.6|90709.6|90741.7|90716.7|90743.7|90718.7|90734.6|90709.6|42
1639378880000|2021-12-13 07:01:20|90742.1|90717.1|90740.3|90715.3|90742.5|90717.5|90740.3|90715.3|33
1639378890000|2021-12-13 07:01:30|90740.5|90715.5|90739.3|90714.3|90743.4|90718.4|90737.7|90712.7|40
1639378900000|2021-12-13 07:01:40|90738.3|90713.3|90734.7|90709.7|90739.9|90714.9|90730.5|90705.5|44
1639378910000|2021-12-13 07:01:50|90732.6|90707.6|90735|90710|90735.2|90710.2|90731.6|90706.6|44
1639378920000|2021-12-13 07:02:00|90734.7|90709.7|90731.7|90706.7|90735.7|90710.7|90731.2|90706.2|33
1639378930000|2021-12-13 07:02:10|90731.6|90706.6|90732|90707|90732.5|90707.5|90730.7|90705.7|33
1639378940000|2021-12-13 07:02:20|90732.6|90707.6|90732.5|90707.5|90735|90710|90730.5|90705.5|36
1639378950000|2021-12-13 07:02:30|90733.3|90708.3|90736.4|90711.4|90741.7|90716.7|90733|90708|32
1639378960000|2021-12-13 07:02:40|90736.8|90711.8|90750.8|90725.8|90753.2|90728.2|90736.7|90711.7|44
1639378970000|2021-12-13 07:02:50|90751.9|90726.9|90760.2|90735.2|90762.2|90737.2|90751.9|90726.9|57
1639378980000|2021-12-13 07:03:00|90760.4|90735.4|90764.1|90739.1|90764.9|90739.9|90760.3|90735.3|40
1639378990000|2021-12-13 07:03:10|90764.2|90739.2|90767.3|90742.3|90767.7|90742.7|90763.9|90738.9|43
1639379000000|2021-12-13 07:03:20|90767.4|90742.4|90760.9|90735.9|90767.4|90742.4|90758.3|90733.3|39
1639379010000|2021-12-13 07:03:30|90760.1|90735.1|90765.7|90740.7|90767|90742|90759.8|90734.8|50
1639379020000|2021-12-13 07:03:40|90766.1|90741.1|90767|90742|90768|90743|90765.2|90740.2|30
1639379030000|2021-12-13 07:03:50|90766.3|90741.3|90767.2|90742.2|90770|90745|90765.7|90740.7|36
1639379040000|2021-12-13 07:04:00|90766.1|90741.1|90763|90738|90766.1|90741.1|90762.7|90737.7|37
1639379050000|2021-12-13 07:04:10|90763.8|90738.8|90767.7|90742.7|90769.7|90744.7|90763.6|90738.6|39
1639379060000|2021-12-13 07:04:20|90768.3|90743.3|90767.9|90742.9|90769|90744|90767.8|90742.8|26
1639379070000|2021-12-13 07:04:30|90767.5|90742.5|90768.7|90743.7|90770.1|90745.1|90767.4|90742.4|35
1639379080000|2021-12-13 07:04:40|90768.9|90743.9|90772.9|90747.9|90774|90749|90768.1|90743.1|28
1639379090000|2021-12-13 07:04:50|90773.6|90748.6|90770.5|90745.5|90774.7|90749.7|90769.8|90744.8|45
1639379100000|2021-12-13 07:05:00|90771|90746|90772.2|90747.2|90773.4|90748.4|90771|90746|32
1639379110000|2021-12-13 07:05:10|90772.1|90747.1|90771.3|90746.3|90772.8|90747.8|90770.7|90745.7|36
1639379120000|2021-12-13 07:05:20|90771.8|90746.8|90769.4|90744.4|90772.7|90747.7|90766.4|90741.4|45
1639379130000|2021-12-13 07:05:30|90769|90744|90766.5|90741.5|90770.6|90745.6|90765.7|90740.7|44
1639379140000|2021-12-13 07:05:40|90766.6|90741.6|90766.3|90741.3|90767.7|90742.7|90765.9|90740.9|42
1639379150000|2021-12-13 07:05:50|90766.5|90741.5|90770.9|90745.9|90772|90747|90766|90741|43
1639379160000|2021-12-13 07:06:00|90771|90746|90776|90751|90776.9|90751.9|90770|90745|36
1639379170000|2021-12-13 07:06:10|90776.1|90751.1|90777.7|90752.7|90779.6|90754.6|90776.1|90751.1|25
1639379180000|2021-12-13 07:06:20|90779.2|90754.2|90787.4|90762.4|90789.2|90764.2|90779.2|90754.2|59
1639379190000|2021-12-13 07:06:30|90787.3|90762.3|90789.3|90764.3|90790.1|90765.1|90786.9|90761.9|47
1639379200000|2021-12-13 07:06:40|90790.2|90765.2|90787.6|90762.6|90790.2|90765.2|90785|90760|33
1639379210000|2021-12-13 07:06:50|90787.9|90762.9|90786.8|90761.8|90788.3|90763.3|90785.5|90760.5|41
1639379220000|2021-12-13 07:07:00|90786.4|90761.4|90781.6|90756.6|90788.7|90763.7|90781.6|90756.6|47
1639379230000|2021-12-13 07:07:10|90781.5|90756.5|90770.7|90745.7|90784.5|90759.5|90770.7|90745.7|55
1639379240000|2021-12-13 07:07:20|90770.5|90745.5|90761.7|90736.7|90771.8|90746.8|90752.9|90727.9|55
1639379250000|2021-12-13 07:07:30|90761.2|90736.2|90760.5|90735.5|90764.4|90739.4|90760.3|90735.3|40
1639379260000|2021-12-13 07:07:40|90760.4|90735.4|90762.5|90737.5|90763.1|90738.1|90760.4|90735.4|23
1639379270000|2021-12-13 07:07:50|90763.3|90738.3|90763.1|90738.1|90764.3|90739.3|90762.9|90737.9|15
1639379280000|2021-12-13 07:08:00|90762.7|90737.7|90763.6|90738.6|90764.5|90739.5|90762.7|90737.7|28
1639379290000|2021-12-13 07:08:10|90763.7|90738.7|90760.2|90735.2|90765.2|90740.2|90757.8|90732.8|41
1639379300000|2021-12-13 07:08:20|90761.2|90736.2|90758.9|90733.9|90761.9|90736.9|90756.6|90731.6|41
1639379310000|2021-12-13 07:08:30|90759.2|90734.2|90761.1|90736.1|90761.6|90736.6|90758.6|90733.6|35
1639379320000|2021-12-13 07:08:40|90762|90737|90761.8|90736.8|90766|90741|90752|90727|55
1639379330000|2021-12-13 07:08:50|90763.7|90738.7|90763.4|90738.4|90767.3|90742.3|90761.2|90736.2|29
1639379340000|2021-12-13 07:09:00|90763.2|90738.2|90763.2|90738.2|90766.1|90741.1|90763.2|90738.2|45
1639379350000|2021-12-13 07:09:10|90763.3|90738.3|90767.5|90742.5|90770.5|90745.5|90760.8|90735.8|42
1639379360000|2021-12-13 07:09:20|90767.1|90742.1|90767.4|90742.4|90769.2|90744.2|90765.8|90740.8|36
1639379370000|2021-12-13 07:09:30|90767.5|90742.5|90772.9|90747.9|90776.8|90751.8|90767.5|90742.5|54
1639379380000|2021-12-13 07:09:40|90773.2|90748.2|90774.4|90749.4|90774.5|90749.5|90772.5|90747.5|34
1639379390000|2021-12-13 07:09:50|90774.1|90749.1|90773.7|90748.7|90774.1|90749.1|90773.3|90748.3|15
1639379400000|2021-12-13 07:10:00|90773.9|90748.9|90768.9|90743.9|90773.9|90748.9|90768.1|90743.1|38
1639379410000|2021-12-13 07:10:10|90771.9|90746.9|90774|90749|90774.1|90749.1|90768.3|90743.3|42
1639379420000|2021-12-13 07:10:20|90773.4|90748.4|90770.7|90745.7|90774.3|90749.3|90770.4|90745.4|43
1639379430000|2021-12-13 07:10:30|90770.8|90745.8|90771.9|90746.9|90773.6|90748.6|90770.8|90745.8|48
1639379440000|2021-12-13 07:10:40|90772.4|90747.4|90775.6|90750.6|90776.1|90751.1|90771.7|90746.7|30
1639379450000|2021-12-13 07:10:50|90775.5|90750.5|90778.5|90753.5|90780.8|90755.8|90775.5|90750.5|42
1639379460000|2021-12-13 07:11:00|90779.5|90754.5|90778.3|90753.3|90781.1|90756.1|90777.8|90752.8|33
1639379470000|2021-12-13 07:11:10|90781.1|90756.1|90776.5|90751.5|90781.1|90756.1|90775.8|90750.8|37
1639379480000|2021-12-13 07:11:20|90775.5|90750.5|90777.3|90752.3|90777.6|90752.6|90775.3|90750.3|31
1639379490000|2021-12-13 07:11:30|90777.6|90752.6|90777.6|90752.6|90777.9|90752.9|90776.5|90751.5|25
1639379500000|2021-12-13 07:11:40|90777.8|90752.8|90776.5|90751.5|90778.3|90753.3|90776.3|90751.3|29
1639379510000|2021-12-13 07:11:50|90776.7|90751.7|90776|90751|90777.9|90752.9|90775.6|90750.6|37
1639379520000|2021-12-13 07:12:00|90776.2|90751.2|90777.4|90752.4|90777.8|90752.8|90776.2|90751.2|26
1639379530000|2021-12-13 07:12:10|90775.6|90750.6|90776.3|90751.3|90776.3|90751.3|90773.5|90748.5|29
1639379540000|2021-12-13 07:12:20|90776.2|90751.2|90775.2|90750.2|90777.4|90752.4|90775.2|90750.2|26
1639379550000|2021-12-13 07:12:30|90775.3|90750.3|90776.7|90751.7|90777.1|90752.1|90775.3|90750.3|25
1639379560000|2021-12-13 07:12:40|90776.8|90751.8|90777.5|90752.5|90779.5|90754.5|90775.6|90750.6|34
1639379570000|2021-12-13 07:12:50|90777.3|90752.3|90778.2|90753.2|90778.2|90753.2|90776|90751|25
1639379580000|2021-12-13 07:13:00|90777.8|90752.8|90777.8|90752.8|90778.5|90753.5|90777.4|90752.4|29
1639379590000|2021-12-13 07:13:10|90778.3|90753.3|90775.4|90750.4|90778.3|90753.3|90771.8|90746.8|33
1639379600000|2021-12-13 07:13:20|90776.1|90751.1|90775.9|90750.9|90776.8|90751.8|90774.8|90749.8|29
1639379610000|2021-12-13 07:13:30|90775.8|90750.8|90776.4|90751.4|90778.2|90753.2|90774.6|90749.6|38
1639379620000|2021-12-13 07:13:40|90776.6|90751.6|90776.6|90751.6|90778.6|90753.6|90774.2|90749.2|36
1639379630000|2021-12-13 07:13:50|90776.1|90751.1|90776.4|90751.4|90777.5|90752.5|90775.8|90750.8|13
1639379640000|2021-12-13 07:14:00|90775.9|90750.9|90777.7|90752.7|90777.7|90752.7|90775.8|90750.8|27
1639379650000|2021-12-13 07:14:10|90777.4|90752.4|90772.7|90747.7|90777.4|90752.4|90766.8|90741.8|51
1639379660000|2021-12-13 07:14:20|90772.1|90747.1|90773.2|90748.2|90774.7|90749.7|90771.9|90746.9|29
1639379670000|2021-12-13 07:14:30|90773|90748|90773|90748|90773.7|90748.7|90772.3|90747.3|30
1639379680000|2021-12-13 07:14:40|90773.1|90748.1|90774.7|90749.7|90775.6|90750.6|90770.1|90745.1|45
1639379690000|2021-12-13 07:14:50|90775.3|90750.3|90775.1|90750.1|90776.1|90751.1|90773.5|90748.5|29
1639379700000|2021-12-13 07:15:00|90774.5|90749.5|90773.1|90748.1|90774.5|90749.5|90772.8|90747.8|33
1639379710000|2021-12-13 07:15:10|90773.2|90748.2|90770.3|90745.3|90773.2|90748.2|90768.6|90743.6|34
1639379720000|2021-12-13 07:15:20|90769.9|90744.9|90770.9|90745.9|90772.8|90747.8|90769.9|90744.9|41
1639379730000|2021-12-13 07:15:30|90771|90746|90773|90748|90773|90748|90769.7|90744.7|40
1639379740000|2021-12-13 07:15:40|90773.2|90748.2|90774|90749|90774.6|90749.6|90773|90748|35
1639379750000|2021-12-13 07:15:50|90774.1|90749.1|90770.6|90745.6|90774.7|90749.7|90770|90745|31
1639379760000|2021-12-13 07:16:00|90771.9|90746.9|90766.3|90741.3|90771.9|90746.9|90762.7|90737.7|59
1639379770000|2021-12-13 07:16:10|90766.6|90741.6|90763.2|90738.2|90766.6|90741.6|90763.1|90738.1|35
1639379780000|2021-12-13 07:16:20|90763.3|90738.3|90764.3|90739.3|90764.8|90739.8|90763|90738|24
1639379790000|2021-12-13 07:16:30|90765|90740|90763.8|90738.8|90765|90740|90762.8|90737.8|29
1639379800000|2021-12-13 07:16:40|90763.7|90738.7|90764.1|90739.1|90764.4|90739.4|90763.4|90738.4|25
1639379810000|2021-12-13 07:16:50|90763.9|90738.9|90763.1|90738.1|90764|90739|90762.9|90737.9|17
1639379820000|2021-12-13 07:17:00|90763.4|90738.4|90756.1|90731.1|90763.9|90738.9|90756.1|90731.1|35
1639379830000|2021-12-13 07:17:10|90755.3|90730.3|90757|90732|90757.2|90732.2|90754.7|90729.7|36
1639379840000|2021-12-13 07:17:20|90757.3|90732.3|90752.6|90727.6|90757.3|90732.3|90751.7|90726.7|26
1639379850000|2021-12-13 07:17:30|90753.1|90728.1|90751.3|90726.3|90753.1|90728.1|90747.9|90722.9|39
1639379860000|2021-12-13 07:17:40|90751.5|90726.5|90750.4|90725.4|90751.8|90726.8|90750.4|90725.4|29
1639379870000|2021-12-13 07:17:50|90750.6|90725.6|90751.2|90726.2|90751.2|90726.2|90750.3|90725.3|18
1639379880000|2021-12-13 07:18:00|90751|90726|90749.1|90724.1|90751.5|90726.5|90748.4|90723.4|25
1639379890000|2021-12-13 07:18:10|90749.3|90724.3|90747.2|90722.2|90749.5|90724.5|90746.2|90721.2|26
1639379900000|2021-12-13 07:18:20|90747.3|90722.3|90748.1|90723.1|90748.1|90723.1|90746.5|90721.5|25
1639379910000|2021-12-13 07:18:30|90748.2|90723.2|90751.6|90726.6|90752.7|90727.7|90747.9|90722.9|35
1639379920000|2021-12-13 07:18:40|90751.1|90726.1|90750.8|90725.8|90755.8|90730.8|90750.6|90725.6|38
1639379930000|2021-12-13 07:18:50|90751.4|90726.4|90750.6|90725.6|90751.8|90726.8|90750.3|90725.3|32
1639379940000|2021-12-13 07:19:00|90750.5|90725.5|90752.3|90727.3|90752.3|90727.3|90750.2|90725.2|27
1639379950000|2021-12-13 07:19:10|90752.2|90727.2|90748.5|90723.5|90752.3|90727.3|90746.1|90721.1|36
1639379960000|2021-12-13 07:19:20|90748.9|90723.9|90748.5|90723.5|90748.9|90723.9|90747.6|90722.6|24
1639379970000|2021-12-13 07:19:30|90748.4|90723.4|90751.6|90726.6|90751.6|90726.6|90748.1|90723.1|27
1639379980000|2021-12-13 07:19:40|90751.5|90726.5|90751|90726|90752|90727|90750.5|90725.5|14
1639379990000|2021-12-13 07:19:50|90750.9|90725.9|90749|90724|90751.2|90726.2|90748.3|90723.3|30
1639380000000|2021-12-13 07:20:00|90748.5|90723.5|90748.7|90723.7|90750.6|90725.6|90748.5|90723.5|27
1639380010000|2021-12-13 07:20:10|90749|90724|90748.9|90723.9|90749.6|90724.6|90748.6|90723.6|18
1639380020000|2021-12-13 07:20:20|90749.1|90724.1|90747.4|90722.4|90749.3|90724.3|90747|90722|20
1639380030000|2021-12-13 07:20:30|90747.6|90722.6|90749.4|90724.4|90749.5|90724.5|90747.5|90722.5|22
1639380040000|2021-12-13 07:20:40|90749.6|90724.6|90750.9|90725.9|90751.6|90726.6|90749.6|90724.6|17
1639380050000|2021-12-13 07:20:50|90750.8|90725.8|90757.6|90732.6|90759.5|90734.5|90750.8|90725.8|36
1639380060000|2021-12-13 07:21:00|90757.7|90732.7|90761.8|90736.8|90761.8|90736.8|90757.7|90732.7|21
1639380070000|2021-12-13 07:21:10|90763.7|90738.7|90771.7|90746.7|90771.7|90746.7|90763.3|90738.3|39
1639380080000|2021-12-13 07:21:20|90768.7|90743.7|90772.1|90747.1|90774.3|90749.3|90768.6|90743.6|34
1639380090000|2021-12-13 07:21:30|90773.6|90748.6|90773.1|90748.1|90775.2|90750.2|90771|90746|40
1639380100000|2021-12-13 07:21:40|90771.8|90746.8|90777.9|90752.9|90778.6|90753.6|90770.1|90745.1|38
1639380110000|2021-12-13 07:21:50|90777.7|90752.7|90774.7|90749.7|90777.7|90752.7|90772.5|90747.5|40
1639380120000|2021-12-13 07:22:00|90774.8|90749.8|90777|90752|90777.3|90752.3|90774.1|90749.1|42
1639380130000|2021-12-13 07:22:10|90777.1|90752.1|90773|90748|90777.5|90752.5|90769.5|90744.5|24
1639380140000|2021-12-13 07:22:20|90771.6|90746.6|90766.9|90741.9|90775.8|90750.8|90763.9|90738.9|53
1639380150000|2021-12-13 07:22:30|90765.9|90740.9|90765.7|90740.7|90767.7|90742.7|90763.4|90738.4|50
1639380160000|2021-12-13 07:22:40|90765.5|90740.5|90764|90739|90766.8|90741.8|90763.8|90738.8|35
1639380170000|2021-12-13 07:22:50|90763.7|90738.7|90762|90737|90764|90739|90761.3|90736.3|37
1639380180000|2021-12-13 07:23:00|90762.2|90737.2|90755.5|90730.5|90762.5|90737.5|90753.4|90728.4|56
1639380190000|2021-12-13 07:23:10|90755.7|90730.7|90752.7|90727.7|90755.7|90730.7|90752|90727|45
1639380200000|2021-12-13 07:23:20|90754.7|90729.7|90753|90728|90755.9|90730.9|90752.6|90727.6|51
1639380210000|2021-12-13 07:23:30|90750.9|90725.9|90751.8|90726.8|90753.1|90728.1|90750.6|90725.6|46
1639380220000|2021-12-13 07:23:40|90751.9|90726.9|90753.3|90728.3|90753.3|90728.3|90750.7|90725.7|26
1639380230000|2021-12-13 07:23:50|90753.1|90728.1|90754.5|90729.5|90756.6|90731.6|90753.1|90728.1|31
1639380240000|2021-12-13 07:24:00|90754.4|90729.4|90755.4|90730.4|90755.9|90730.9|90754.4|90729.4|41
1639380250000|2021-12-13 07:24:10|90755.3|90730.3|90755.8|90730.8|90756.7|90731.7|90754.7|90729.7|29
1639380260000|2021-12-13 07:24:20|90755.7|90730.7|90755.2|90730.2|90755.7|90730.7|90755|90730|15
1639380270000|2021-12-13 07:24:30|90755|90730|90756|90731|90757.3|90732.3|90754.8|90729.8|38
1639380280000|2021-12-13 07:24:40|90755.8|90730.8|90756.3|90731.3|90757.5|90732.5|90754|90729|41
1639380290000|2021-12-13 07:24:50|90756.2|90731.2|90755.9|90730.9|90756.8|90731.8|90755.6|90730.6|29
1639380300000|2021-12-13 07:25:00|90755.8|90730.8|90755.5|90730.5|90757.3|90732.3|90755.2|90730.2|35
1639380310000|2021-12-13 07:25:10|90755.6|90730.6|90755.3|90730.3|90757.1|90732.1|90755.3|90730.3|20
1639380320000|2021-12-13 07:25:20|90755.4|90730.4|90755.8|90730.8|90756.4|90731.4|90755.4|90730.4|26
1639380330000|2021-12-13 07:25:30|90755.9|90730.9|90752.4|90727.4|90759.1|90734.1|90751.3|90726.3|43
1639380340000|2021-12-13 07:25:40|90752.5|90727.5|90751.6|90726.6|90753.5|90728.5|90750.2|90725.2|37
1639380350000|2021-12-13 07:25:50|90752|90727|90755.4|90730.4|90755.6|90730.6|90751.7|90726.7|28
1639380360000|2021-12-13 07:26:00|90754.7|90729.7|90753.8|90728.8|90754.7|90729.7|90751.7|90726.7|36
1639380370000|2021-12-13 07:26:10|90753.3|90728.3|90752|90727|90753.8|90728.8|90750.4|90725.4|27
1639380380000|2021-12-13 07:26:20|90751.7|90726.7|90754.1|90729.1|90754.9|90729.9|90751.7|90726.7|31
1639380390000|2021-12-13 07:26:30|90754.2|90729.2|90755.5|90730.5|90755.5|90730.5|90752.9|90727.9|25
1639380400000|2021-12-13 07:26:40|90755.2|90730.2|90752.6|90727.6|90755.3|90730.3|90751|90726|34
1639380410000|2021-12-13 07:26:50|90752.1|90727.1|90749.9|90724.9|90752.1|90727.1|90749.9|90724.9|33
1639380420000|2021-12-13 07:27:00|90751.4|90726.4|90750.2|90725.2|90751.7|90726.7|90749.6|90724.6|26
1639380430000|2021-12-13 07:27:10|90750.6|90725.6|90749.4|90724.4|90750.8|90725.8|90748.4|90723.4|33
1639380440000|2021-12-13 07:27:20|90749.9|90724.9|90752.5|90727.5|90753.8|90728.8|90749.4|90724.4|45
1639380450000|2021-12-13 07:27:30|90753.1|90728.1|90750.4|90725.4|90757|90732|90750.4|90725.4|41
1639380460000|2021-12-13 07:27:40|90749.4|90724.4|90752.7|90727.7|90753.9|90728.9|90749.2|90724.2|35
1639380470000|2021-12-13 07:27:50|90752.1|90727.1|90752|90727|90754.5|90729.5|90751.8|90726.8|29
1639380480000|2021-12-13 07:28:00|90752.7|90727.7|90752.7|90727.7|90753.8|90728.8|90751.5|90726.5|32
1639380490000|2021-12-13 07:28:10|90752.8|90727.8|90752|90727|90753.9|90728.9|90751.9|90726.9|24
1639380500000|2021-12-13 07:28:20|90753.8|90728.8|90754|90729|90755.9|90730.9|90752.3|90727.3|41
1639380510000|2021-12-13 07:28:30|90754.4|90729.4|90754.9|90729.9|90755.7|90730.7|90754.2|90729.2|37
1639380520000|2021-12-13 07:28:40|90755|90730|90758.2|90733.2|90761.7|90736.7|90754.4|90729.4|34
1639380530000|2021-12-13 07:28:50|90758.7|90733.7|90757.9|90732.9|90760.6|90735.6|90757.1|90732.1|37
1639380540000|2021-12-13 07:29:00|90757.8|90732.8|90756.2|90731.2|90757.9|90732.9|90754|90729|39
1639380550000|2021-12-13 07:29:10|90756.3|90731.3|90755.7|90730.7|90757.4|90732.4|90755.3|90730.3|30
1639380560000|2021-12-13 07:29:20|90756.2|90731.2|90756.8|90731.8|90757.4|90732.4|90754.5|90729.5|32
1639380570000|2021-12-13 07:29:30|90756.6|90731.6|90748.7|90723.7|90757|90732|90748|90723|45
1639380580000|2021-12-13 07:29:40|90749.7|90724.7|90750.9|90725.9|90751.5|90726.5|90749.7|90724.7|27
1639380590000|2021-12-13 07:29:50|90751|90726|90747.6|90722.6|90751.2|90726.2|90744.5|90719.5|46
1639380600000|2021-12-13 07:30:00|90746.7|90721.7|90748.3|90723.3|90748.7|90723.7|90744.6|90719.6|52
1639380610000|2021-12-13 07:30:10|90748.7|90723.7|90749.1|90724.1|90750.1|90725.1|90747.5|90722.5|40
1639380620000|2021-12-13 07:30:20|90749.3|90724.3|90749.4|90724.4|90751.5|90726.5|90748.4|90723.4|39
1639380630000|2021-12-13 07:30:30|90749.5|90724.5|90750.2|90725.2|90756.3|90731.3|90749|90724|39
1639380640000|2021-12-13 07:30:40|90749.6|90724.6|90753|90728|90754.4|90729.4|90749.6|90724.6|34
1639380650000|2021-12-13 07:30:50|90752.8|90727.8|90756.9|90731.9|90759|90734|90752.2|90727.2|35
1639380660000|2021-12-13 07:31:00|90757.3|90732.3|90755|90730|90758.2|90733.2|90753.7|90728.7|31
1639380670000|2021-12-13 07:31:10|90754.8|90729.8|90753.8|90728.8|90755.2|90730.2|90753.3|90728.3|38
1639380680000|2021-12-13 07:31:20|90753.6|90728.6|90757.2|90732.2|90758.4|90733.4|90753.6|90728.6|48
1639380690000|2021-12-13 07:31:30|90757.3|90732.3|90756.5|90731.5|90758|90733|90755.6|90730.6|38
1639380700000|2021-12-13 07:31:40|90756.8|90731.8|90778.6|90753.6|90780|90755|90754.8|90729.8|48
1639380710000|2021-12-13 07:31:50|90778.7|90753.7|90777.8|90752.8|90779.6|90754.6|90777.2|90752.2|29
1639380720000|2021-12-13 07:32:00|90777.5|90752.5|90777.8|90752.8|90778.2|90753.2|90776.5|90751.5|29
1639380730000|2021-12-13 07:32:10|90777.6|90752.6|90764.7|90739.7|90778.1|90753.1|90764.7|90739.7|45
1639380740000|2021-12-13 07:32:20|90764.4|90739.4|90760.9|90735.9|90764.6|90739.6|90758.5|90733.5|45
1639380750000|2021-12-13 07:32:30|90761.2|90736.2|90762.8|90737.8|90764.1|90739.1|90760.5|90735.5|39
1639380760000|2021-12-13 07:32:40|90763|90738|90764.4|90739.4|90766.2|90741.2|90763|90738|42
1639380770000|2021-12-13 07:32:50|90764.7|90739.7|90763.3|90738.3|90765.4|90740.4|90761.2|90736.2|45
1639380780000|2021-12-13 07:33:00|90763.4|90738.4|90763.7|90738.7|90764.8|90739.8|90762.4|90737.4|33
1639380790000|2021-12-13 07:33:10|90763.8|90738.8|90768.3|90743.3|90769.1|90744.1|90763.7|90738.7|32
1639380800000|2021-12-13 07:33:20|90768.6|90743.6|90771.1|90746.1|90771.8|90746.8|90768.4|90743.4|35
1639380810000|2021-12-13 07:33:30|90771.2|90746.2|90767.2|90742.2|90777.9|90752.9|90765.1|90740.1|52
1639380820000|2021-12-13 07:33:40|90767.3|90742.3|90767.2|90742.2|90769|90744|90766|90741|32
1639380830000|2021-12-13 07:33:50|90767.1|90742.1|90764.6|90739.6|90768|90743|90762.4|90737.4|32
1639380840000|2021-12-13 07:34:00|90764.1|90739.1|90768.1|90743.1|90768.1|90743.1|90760.1|90735.1|59
1639380850000|2021-12-13 07:34:10|90768.7|90743.7|90764.1|90739.1|90768.8|90743.8|90762.3|90737.3|46
1639380860000|2021-12-13 07:34:20|90767.3|90742.3|90766.6|90741.6|90767.3|90742.3|90764.7|90739.7|36
1639380870000|2021-12-13 07:34:30|90765.9|90740.9|90766.2|90741.2|90767.8|90742.8|90764.8|90739.8|25
1639380880000|2021-12-13 07:34:40|90766.3|90741.3|90768.1|90743.1|90769|90744|90765.8|90740.8|34
1639380890000|2021-12-13 07:34:50|90767.8|90742.8|90789.8|90764.8|90791.6|90766.6|90767|90742|42
1639380900000|2021-12-13 07:35:00|90789.5|90764.5|90782.6|90757.6|90789.5|90764.5|90778.4|90753.4|67
1639380910000|2021-12-13 07:35:10|90782.7|90757.7|90783.4|90758.4|90786.7|90761.7|90779.7|90754.7|62
1639380920000|2021-12-13 07:35:20|90783.3|90758.3|90780.5|90755.5|90785.8|90760.8|90775.7|90750.7|46
1639380930000|2021-12-13 07:35:30|90781.1|90756.1|90779.7|90754.7|90781.1|90756.1|90779.2|90754.2|32
1639380940000|2021-12-13 07:35:40|90780|90755|90779.6|90754.6|90780.5|90755.5|90773.7|90748.7|43
1639380950000|2021-12-13 07:35:50|90778.9|90753.9|90780.9|90755.9|90784.2|90759.2|90777.1|90752.1|41
1639380960000|2021-12-13 07:36:00|90783.1|90758.1|90781.4|90756.4|90786.2|90761.2|90780.6|90755.6|45
1639380970000|2021-12-13 07:36:10|90781|90756|90780.7|90755.7|90782.6|90757.6|90779.3|90754.3|39
1639380980000|2021-12-13 07:36:20|90781.3|90756.3|90781.8|90756.8|90783|90758|90780.8|90755.8|19
1639380990000|2021-12-13 07:36:30|90781.9|90756.9|90784.9|90759.9|90787.3|90762.3|90781.9|90756.9|53
1639381000000|2021-12-13 07:36:40|90784.8|90759.8|90783.7|90758.7|90786.1|90761.1|90782.7|90757.7|15
1639381010000|2021-12-13 07:36:50|90783.8|90758.8|90782.7|90757.7|90784.7|90759.7|90779.9|90754.9|35
1639381020000|2021-12-13 07:37:00|90784.1|90759.1|90787.1|90762.1|90787.1|90762.1|90781.6|90756.6|38
1639381030000|2021-12-13 07:37:10|90785.2|90760.2|90787|90762|90787.9|90762.9|90785.1|90760.1|36
1639381040000|2021-12-13 07:37:20|90787.5|90762.5|90786.8|90761.8|90787.5|90762.5|90785.3|90760.3|26
1639381050000|2021-12-13 07:37:30|90788.1|90763.1|90792.2|90767.2|90792.4|90767.4|90787.6|90762.6|35
1639381060000|2021-12-13 07:37:40|90792.3|90767.3|90790.8|90765.8|90792.3|90767.3|90790.8|90765.8|27
1639381070000|2021-12-13 07:37:50|90790.7|90765.7|90793|90768|90793.5|90768.5|90790.6|90765.6|43
1639381080000|2021-12-13 07:38:00|90792.5|90767.5|90797.7|90772.7|90798.5|90773.5|90792.4|90767.4|47
1639381090000|2021-12-13 07:38:10|90798|90773|90792|90767|90798.3|90773.3|90791.5|90766.5|46
1639381100000|2021-12-13 07:38:20|90791.5|90766.5|90791.2|90766.2|90791.8|90766.8|90789.8|90764.8|31
1639381110000|2021-12-13 07:38:30|90791.9|90766.9|90792.3|90767.3|90792.9|90767.9|90790.8|90765.8|18
1639381120000|2021-12-13 07:38:40|90792.8|90767.8|90791.9|90766.9|90793.7|90768.7|90791.3|90766.3|22
1639381130000|2021-12-13 07:38:50|90791.8|90766.8|90793.6|90768.6|90793.8|90768.8|90791.3|90766.3|41
1639381140000|2021-12-13 07:39:00|90794.3|90769.3|90793.4|90768.4|90795.2|90770.2|90793.3|90768.3|33
1639381150000|2021-12-13 07:39:10|90793.5|90768.5|90791.9|90766.9|90793.7|90768.7|90791.3|90766.3|34
1639381160000|2021-12-13 07:39:20|90791|90766|90797.2|90772.2|90798.8|90773.8|90791|90766|47
1639381170000|2021-12-13 07:39:30|90798.8|90773.8|90796.3|90771.3|90798.8|90773.8|90795.4|90770.4|40
1639381180000|2021-12-13 07:39:40|90797.1|90772.1|90794.3|90769.3|90797.1|90772.1|90793|90768|41
1639381190000|2021-12-13 07:39:50|90794.2|90769.2|90795.9|90770.9|90798|90773|90794|90769|38
1639381200000|2021-12-13 07:40:00|90795.5|90770.5|90795.2|90770.2|90797.9|90772.9|90795.1|90770.1|39
1639381210000|2021-12-13 07:40:10|90794.9|90769.9|90799.4|90774.4|90799.4|90774.4|90794.9|90769.9|35
1639381220000|2021-12-13 07:40:20|90799.2|90774.2|90803.1|90778.1|90803.1|90778.1|90797.9|90772.9|32
1639381230000|2021-12-13 07:40:30|90801.7|90776.7|90806.5|90781.5|90808.5|90783.5|90801.7|90776.7|56
1639381240000|2021-12-13 07:40:40|90806.3|90781.3|90809.8|90784.8|90810|90785|90804.6|90779.6|45
1639381250000|2021-12-13 07:40:50|90809.7|90784.7|90810|90785|90811|90786|90809.6|90784.6|44
1639381260000|2021-12-13 07:41:00|90809.6|90784.6|90808.2|90783.2|90810.4|90785.4|90807.6|90782.6|37
1639381270000|2021-12-13 07:41:10|90808.4|90783.4|90807.5|90782.5|90809.7|90784.7|90807.5|90782.5|38
1639381280000|2021-12-13 07:41:20|90807.8|90782.8|90808.1|90783.1|90809.4|90784.4|90807.7|90782.7|30
1639381290000|2021-12-13 07:41:30|90808|90783|90809.1|90784.1|90810.2|90785.2|90808|90783|23
1639381300000|2021-12-13 07:41:40|90809|90784|90807.8|90782.8|90809.8|90784.8|90807.8|90782.8|21
1639381310000|2021-12-13 07:41:50|90808.1|90783.1|90803.9|90778.9|90808.4|90783.4|90803.5|90778.5|33
1639381320000|2021-12-13 07:42:00|90803.7|90778.7|90803.7|90778.7|90805.1|90780.1|90803.2|90778.2|22
1639381330000|2021-12-13 07:42:10|90803.9|90778.9|90803.8|90778.8|90804.3|90779.3|90803|90778|23
1639381340000|2021-12-13 07:42:20|90803.9|90778.9|90807.6|90782.6|90808.2|90783.2|90803.4|90778.4|32
1639381350000|2021-12-13 07:42:30|90807.5|90782.5|90805.1|90780.1|90808.3|90783.3|90804|90779|36
1639381360000|2021-12-13 07:42:40|90805.3|90780.3|90807.5|90782.5|90808.3|90783.3|90805.3|90780.3|31
1639381370000|2021-12-13 07:42:50|90807.7|90782.7|90808.6|90783.6|90809.8|90784.8|90807|90782|36
1639381380000|2021-12-13 07:43:00|90807.8|90782.8|90799.5|90774.5|90809.4|90784.4|90799.1|90774.1|44
1639381390000|2021-12-13 07:43:10|90800.2|90775.2|90804.4|90779.4|90804.6|90779.6|90799.3|90774.3|44
1639381400000|2021-12-13 07:43:20|90804.5|90779.5|90808.3|90783.3|90809.2|90784.2|90804.5|90779.5|38
1639381410000|2021-12-13 07:43:30|90807.9|90782.9|90808.3|90783.3|90808.4|90783.4|90806.4|90781.4|30
1639381420000|2021-12-13 07:43:40|90808.8|90783.8|90812.3|90787.3|90813.3|90788.3|90808.6|90783.6|40
1639381430000|2021-12-13 07:43:50|90812.1|90787.1|90814.6|90789.6|90814.7|90789.7|90811.6|90786.6|35
1639381440000|2021-12-13 07:44:00|90814.7|90789.7|90816.2|90791.2|90817.2|90792.2|90813.3|90788.3|39
1639381450000|2021-12-13 07:44:10|90815.1|90790.1|90816.3|90791.3|90816.3|90791.3|90814.7|90789.7|33
1639381460000|2021-12-13 07:44:20|90816.4|90791.4|90813.1|90788.1|90816.4|90791.4|90813|90788|29
1639381470000|2021-12-13 07:44:30|90812.6|90787.6|90814.8|90789.8|90816.4|90791.4|90812.6|90787.6|26
1639381480000|2021-12-13 07:44:40|90814.7|90789.7|90804.3|90779.3|90815.8|90790.8|90804.3|90779.3|46
1639381490000|2021-12-13 07:44:50|90804.6|90779.6|90804.5|90779.5|90804.9|90779.9|90803.5|90778.5|23
1639381500000|2021-12-13 07:45:00|90806.3|90781.3|90803.1|90778.1|90808.2|90783.2|90801.9|90776.9|59
1639381510000|2021-12-13 07:45:10|90803.8|90778.8|90804.4|90779.4|90806.7|90781.7|90803.6|90778.6|31
1639381520000|2021-12-13 07:45:20|90804.9|90779.9|90805.9|90780.9|90806.3|90781.3|90804.4|90779.4|26
1639381530000|2021-12-13 07:45:30|90807.8|90782.8|90806.2|90781.2|90807.8|90782.8|90804.8|90779.8|41
1639381540000|2021-12-13 07:45:40|90805.9|90780.9|90798.5|90773.5|90806.2|90781.2|90797.9|90772.9|48
1639381550000|2021-12-13 07:45:50|90798|90773|90799.6|90774.6|90800.9|90775.9|90798|90773|43
1639381560000|2021-12-13 07:46:00|90799.9|90774.9|90800|90775|90801.2|90776.2|90799.4|90774.4|31
1639381570000|2021-12-13 07:46:10|90800.4|90775.4|90796.2|90771.2|90800.4|90775.4|90796.1|90771.1|23
1639381580000|2021-12-13 07:46:20|90796.1|90771.1|90800.2|90775.2|90800.3|90775.3|90796.1|90771.1|23
1639381590000|2021-12-13 07:46:30|90800.5|90775.5|90792.2|90767.2|90800.5|90775.5|90792.2|90767.2|41
1639381600000|2021-12-13 07:46:40|90791.3|90766.3|90790.8|90765.8|90794.1|90769.1|90790.8|90765.8|28
1639381610000|2021-12-13 07:46:50|90790.3|90765.3|90787.7|90762.7|90791.1|90766.1|90787.7|90762.7|32
1639381620000|2021-12-13 07:47:00|90788.8|90763.8|90787.8|90762.8|90789.9|90764.9|90787.3|90762.3|37
1639381630000|2021-12-13 07:47:10|90787.6|90762.6|90788.9|90763.9|90789.1|90764.1|90787.6|90762.6|33
1639381640000|2021-12-13 07:47:20|90788.2|90763.2|90789.8|90764.8|90790.1|90765.1|90787.4|90762.4|28
1639381650000|2021-12-13 07:47:30|90790|90765|90781.7|90756.7|90790.1|90765.1|90781.7|90756.7|47
1639381660000|2021-12-13 07:47:40|90783.7|90758.7|90784.7|90759.7|90784.9|90759.9|90783.1|90758.1|25
1639381670000|2021-12-13 07:47:50|90784.8|90759.8|90783.3|90758.3|90786.5|90761.5|90783.3|90758.3|32
1639381680000|2021-12-13 07:48:00|90784.1|90759.1|90789.1|90764.1|90790|90765|90784.1|90759.1|46
1639381690000|2021-12-13 07:48:10|90788.5|90763.5|90802.3|90777.3|90802.4|90777.4|90788.3|90763.3|65
1639381700000|2021-12-13 07:48:20|90802.1|90777.1|90808.3|90783.3|90808.3|90783.3|90802.1|90777.1|58
1639381710000|2021-12-13 07:48:30|90808.2|90783.2|90808|90783|90808.5|90783.5|90806.6|90781.6|49
1639381720000|2021-12-13 07:48:40|90807.9|90782.9|90804.8|90779.8|90808.4|90783.4|90804.7|90779.7|53
1639381730000|2021-12-13 07:48:50|90805.3|90780.3|90797.9|90772.9|90805.8|90780.8|90795.5|90770.5|64
1639381740000|2021-12-13 07:49:00|90797.7|90772.7|90799.6|90774.6|90801.5|90776.5|90797.2|90772.2|47
1639381750000|2021-12-13 07:49:10|90799.8|90774.8|90797.7|90772.7|90800.7|90775.7|90797.1|90772.1|44
1639381760000|2021-12-13 07:49:20|90795.7|90770.7|90792|90767|90797.5|90772.5|90792|90767|41
1639381770000|2021-12-13 07:49:30|90792.8|90767.8|90795.7|90770.7|90796.4|90771.4|90790.7|90765.7|49
1639381780000|2021-12-13 07:49:40|90796.5|90771.5|90796.7|90771.7|90796.8|90771.8|90795.9|90770.9|35
1639381790000|2021-12-13 07:49:50|90796.9|90771.9|90795.8|90770.8|90797|90772|90795.8|90770.8|18
1639381800000|2021-12-13 07:50:00|90796.3|90771.3|90797.9|90772.9|90797.9|90772.9|90795.7|90770.7|29
1639381810000|2021-12-13 07:50:10|90798|90773|90797.2|90772.2|90798.1|90773.1|90796.8|90771.8|23
1639381820000|2021-12-13 07:50:20|90796.3|90771.3|90796.7|90771.7|90797.2|90772.2|90795.6|90770.6|20
1639381830000|2021-12-13 07:50:30|90796.4|90771.4|90798.5|90773.5|90800.5|90775.5|90796.2|90771.2|47
1639381840000|2021-12-13 07:50:40|90798.8|90773.8|90798.1|90773.1|90798.8|90773.8|90797.2|90772.2|39
1639381850000|2021-12-13 07:50:50|90798|90773|90827.5|90802.5|90827.5|90802.5|90796|90771|52
1639381860000|2021-12-13 07:51:00|90827.2|90802.2|90817.5|90792.5|90827.2|90802.2|90817.5|90792.5|50
1639381870000|2021-12-13 07:51:10|90814.9|90789.9|90814.8|90789.8|90815.6|90790.6|90805.9|90780.9|52
1639381880000|2021-12-13 07:51:20|90814.5|90789.5|90819.5|90794.5|90820.1|90795.1|90813.9|90788.9|51
1639381890000|2021-12-13 07:51:30|90820.8|90795.8|90820.1|90795.1|90822.5|90797.5|90818.9|90793.9|40
1639381900000|2021-12-13 07:51:40|90819.7|90794.7|90814.4|90789.4|90821.6|90796.6|90814.3|90789.3|45
1639381910000|2021-12-13 07:51:50|90814.6|90789.6|90814.6|90789.6|90821.8|90796.8|90814.6|90789.6|53
1639381920000|2021-12-13 07:52:00|90814.5|90789.5|90808.7|90783.7|90815|90790|90808|90783|42
1639381930000|2021-12-13 07:52:10|90808.8|90783.8|90809.4|90784.4|90809.9|90784.9|90808.2|90783.2|36
1639381940000|2021-12-13 07:52:20|90809.5|90784.5|90808.1|90783.1|90809.8|90784.8|90808.1|90783.1|33
1639381950000|2021-12-13 07:52:30|90809.1|90784.1|90811.6|90786.6|90813.1|90788.1|90805.6|90780.6|49
1639381960000|2021-12-13 07:52:40|90811.8|90786.8|90809.4|90784.4|90815.4|90790.4|90808.3|90783.3|53
1639381970000|2021-12-13 07:52:50|90809.3|90784.3|90805.7|90780.7|90810.9|90785.9|90805|90780|38
1639381980000|2021-12-13 07:53:00|90805.9|90780.9|90804.6|90779.6|90808.8|90783.8|90804.4|90779.4|53
1639381990000|2021-12-13 07:53:10|90804.7|90779.7|90805.2|90780.2|90807.6|90782.6|90804.7|90779.7|48
1639382000000|2021-12-13 07:53:20|90805.1|90780.1|90774.5|90749.5|90805.8|90780.8|90773.9|90748.9|46
1639382010000|2021-12-13 07:53:30|90775|90750|90771.9|90746.9|90775.5|90750.5|90770.4|90745.4|47
1639382020000|2021-12-13 07:53:40|90771.6|90746.6|90777.7|90752.7|90779|90754|90771.6|90746.6|36
1639382030000|2021-12-13 07:53:50|90777.9|90752.9|90784.2|90759.2|90785.1|90760.1|90777.9|90752.9|36
1639382040000|2021-12-13 07:54:00|90783.9|90758.9|90791.9|90766.9|90793|90768|90783.8|90758.8|36
1639382050000|2021-12-13 07:54:10|90792.1|90767.1|90796.3|90771.3|90796.3|90771.3|90791.7|90766.7|42
1639382060000|2021-12-13 07:54:20|90796.4|90771.4|90800.2|90775.2|90800.2|90775.2|90791.5|90766.5|44
1639382070000|2021-12-13 07:54:30|90801.1|90776.1|90806.1|90781.1|90806.5|90781.5|90800.2|90775.2|59
1639382080000|2021-12-13 07:54:40|90805.7|90780.7|90805.4|90780.4|90806.5|90781.5|90805.1|90780.1|36
1639382090000|2021-12-13 07:54:50|90806.3|90781.3|90797.8|90772.8|90810.7|90785.7|90796.6|90771.6|56
1639382100000|2021-12-13 07:55:00|90797|90772|90798.9|90773.9|90799.3|90774.3|90797|90772|39
1639382110000|2021-12-13 07:55:10|90798.7|90773.7|90786.5|90761.5|90798.9|90773.9|90786.3|90761.3|40
1639382120000|2021-12-13 07:55:20|90786.8|90761.8|90789.3|90764.3|90789.3|90764.3|90786.4|90761.4|25
1639382130000|2021-12-13 07:55:30|90789.4|90764.4|90790.5|90765.5|90790.5|90765.5|90789.3|90764.3|31
1639382140000|2021-12-13 07:55:40|90790.2|90765.2|90790|90765|90790.5|90765.5|90789.9|90764.9|17
1639382150000|2021-12-13 07:55:50|90790.2|90765.2|90794.9|90769.9|90795.7|90770.7|90784.8|90759.8|37
1639382160000|2021-12-13 07:56:00|90795.3|90770.3|90794.3|90769.3|90795.3|90770.3|90793|90768|39
1639382170000|2021-12-13 07:56:10|90794.2|90769.2|90788.5|90763.5|90796.7|90771.7|90788.5|90763.5|57
1639382180000|2021-12-13 07:56:20|90788.3|90763.3|90770.5|90745.5|90788.4|90763.4|90770.2|90745.2|49
1639382190000|2021-12-13 07:56:30|90767.3|90742.3|90759.6|90734.6|90767.8|90742.8|90758|90733|48
1639382200000|2021-12-13 07:56:40|90759.7|90734.7|90759.4|90734.4|90760.7|90735.7|90758.1|90733.1|33
1639382210000|2021-12-13 07:56:50|90759.2|90734.2|90763.1|90738.1|90764|90739|90758.7|90733.7|30
1639382220000|2021-12-13 07:57:00|90763.4|90738.4|90763.9|90738.9|90765.1|90740.1|90762.8|90737.8|23
1639382230000|2021-12-13 07:57:10|90763.2|90738.2|90757.6|90732.6|90764.2|90739.2|90757.6|90732.6|35
1639382240000|2021-12-13 07:57:20|90757.8|90732.8|90757.4|90732.4|90759.1|90734.1|90757|90732|24
1639382250000|2021-12-13 07:57:30|90757.1|90732.1|90755.2|90730.2|90757.2|90732.2|90754.7|90729.7|41
1639382260000|2021-12-13 07:57:40|90755.6|90730.6|90742.9|90717.9|90755.6|90730.6|90738.8|90713.8|62
1639382270000|2021-12-13 07:57:50|90743.3|90718.3|90728.5|90703.5|90743.5|90718.5|90728.5|90703.5|52
1639382280000|2021-12-13 07:58:00|90727.7|90702.7|90725.6|90700.6|90729.9|90704.9|90722.3|90697.3|59
1639382290000|2021-12-13 07:58:10|90727.1|90702.1|90745.1|90720.1|90746.4|90721.4|90718.3|90693.3|61
1639382300000|2021-12-13 07:58:20|90745.2|90720.2|90747.2|90722.2|90747.4|90722.4|90742.7|90717.7|55
1639382310000|2021-12-13 07:58:30|90746.4|90721.4|90727.1|90702.1|90746.7|90721.7|90726.7|90701.7|49
1639382320000|2021-12-13 07:58:40|90727.2|90702.2|90729.4|90704.4|90729.9|90704.9|90720.7|90695.7|39
1639382330000|2021-12-13 07:58:50|90728.9|90703.9|90726.5|90701.5|90729.7|90704.7|90720|90695|42
1639382340000|2021-12-13 07:59:00|90726.2|90701.2|90732|90707|90734.2|90709.2|90725.4|90700.4|53
1639382350000|2021-12-13 07:59:10|90729.1|90704.1|90719.8|90694.8|90729.1|90704.1|90719.5|90694.5|51
1639382360000|2021-12-13 07:59:20|90719.9|90694.9|90714.5|90689.5|90719.9|90694.9|90708.4|90683.4|52
1639382370000|2021-12-13 07:59:30|90713.6|90688.6|90728.9|90703.9|90728.9|90703.9|90713.6|90688.6|53
1639382380000|2021-12-13 07:59:40|90729.2|90704.2|90729.4|90704.4|90733.8|90708.8|90725.6|90700.6|57
1639382390000|2021-12-13 07:59:50|90729.1|90704.1|90736.7|90711.7|90737.9|90712.9|90729.1|90704.1|60
1639382400000|2021-12-13 08:00:00|90737.8|90712.8|90755.4|90730.4|90755.7|90730.7|90730.2|90705.2|71
1639382410000|2021-12-13 08:00:10|90756.8|90731.8|90746.3|90721.3|90758.9|90733.9|90745.4|90720.4|65
1639382420000|2021-12-13 08:00:20|90746.1|90721.1|90742.1|90717.1|90749.5|90724.5|90741.8|90716.8|65
1639382430000|2021-12-13 08:00:30|90742.2|90717.2|90757.6|90732.6|90757.8|90732.8|90736.2|90711.2|71
1639382440000|2021-12-13 08:00:40|90758.7|90733.7|90767.9|90742.9|90767.9|90742.9|90757.1|90732.1|64
1639382450000|2021-12-13 08:00:50|90768.7|90743.7|90768.6|90743.6|90778.5|90753.5|90767.9|90742.9|60
1639382460000|2021-12-13 08:01:00|90768.5|90743.5|90758|90733|90772.2|90747.2|90758|90733|66
1639382470000|2021-12-13 08:01:10|90758.4|90733.4|90752.6|90727.6|90758.7|90733.7|90748.7|90723.7|63
1639382480000|2021-12-13 08:01:20|90752.5|90727.5|90759.2|90734.2|90760.8|90735.8|90749|90724|60
1639382490000|2021-12-13 08:01:30|90759.3|90734.3|90761.9|90736.9|90763.6|90738.6|90758|90733|52
1639382500000|2021-12-13 08:01:40|90763.1|90738.1|90761.4|90736.4|90764.2|90739.2|90760.8|90735.8|39
1639382510000|2021-12-13 08:01:50|90761.2|90736.2|90764.2|90739.2|90766.9|90741.9|90761.2|90736.2|61
1639382520000|2021-12-13 08:02:00|90764.8|90739.8|90764.4|90739.4|90772.4|90747.4|90763.4|90738.4|61
1639382530000|2021-12-13 08:02:10|90764.1|90739.1|90770.3|90745.3|90771.1|90746.1|90763.7|90738.7|52
1639382540000|2021-12-13 08:02:20|90770.2|90745.2|90767.3|90742.3|90771.4|90746.4|90766.6|90741.6|34
1639382550000|2021-12-13 08:02:30|90772.2|90747.2|90816.4|90791.4|90816.8|90791.8|90772.2|90747.2|68
1639382560000|2021-12-13 08:02:40|90816.9|90791.9|90831.4|90806.4|90831.4|90806.4|90816.4|90791.4|44
1639382570000|2021-12-13 08:02:50|90833.1|90808.1|90831.8|90806.8|90833.1|90808.1|90829.6|90804.6|38
1639382580000|2021-12-13 08:03:00|90830.6|90805.6|90801.6|90776.6|90830.6|90805.6|90786.4|90761.4|73
1639382590000|2021-12-13 08:03:10|90801.1|90776.1|90783.3|90758.3|90802.4|90777.4|90779.2|90754.2|68
1639382600000|2021-12-13 08:03:20|90783.5|90758.5|90771.4|90746.4|90784.1|90759.1|90767.6|90742.6|64
1639382610000|2021-12-13 08:03:30|90771.5|90746.5|90786.8|90761.8|90791.9|90766.9|90771.5|90746.5|68
1639382620000|2021-12-13 08:03:40|90786.7|90761.7|90792.2|90767.2|90792.2|90767.2|90785.7|90760.7|41
1639382630000|2021-12-13 08:03:50|90793.1|90768.1|90796.8|90771.8|90800.3|90775.3|90792.8|90767.8|62
1639382640000|2021-12-13 08:04:00|90797.2|90772.2|90807.1|90782.1|90807.4|90782.4|90796.5|90771.5|61
1639382650000|2021-12-13 08:04:10|90810.8|90785.8|90821.2|90796.2|90822.7|90797.7|90810.8|90785.8|58
1639382660000|2021-12-13 08:04:20|90821.6|90796.6|90836.6|90811.6|90837.2|90812.2|90819.4|90794.4|62
1639382670000|2021-12-13 08:04:30|90836.7|90811.7|90831.9|90806.9|90838.2|90813.2|90830.5|90805.5|61
1639382680000|2021-12-13 08:04:40|90832.1|90807.1|90837.6|90812.6|90843.9|90818.9|90832.1|90807.1|65
1639382690000|2021-12-13 08:04:50|90836.1|90811.1|90830.5|90805.5|90837.8|90812.8|90827.7|90802.7|65
1639382700000|2021-12-13 08:05:00|90829.7|90804.7|90824.3|90799.3|90830.8|90805.8|90822.4|90797.4|51
1639382710000|2021-12-13 08:05:10|90823.5|90798.5|90827.6|90802.6|90828.2|90803.2|90822.7|90797.7|41
1639382720000|2021-12-13 08:05:20|90828.6|90803.6|90824.9|90799.9|90830.2|90805.2|90822.2|90797.2|48
1639382730000|2021-12-13 08:05:30|90825.1|90800.1|90833|90808|90834.4|90809.4|90825.1|90800.1|45
1639382740000|2021-12-13 08:05:40|90831.3|90806.3|90844.9|90819.9|90848.6|90823.6|90830.3|90805.3|67
1639382750000|2021-12-13 08:05:50|90844.3|90819.3|90835.6|90810.6|90844.4|90819.4|90835.2|90810.2|55
1639382760000|2021-12-13 08:06:00|90835.8|90810.8|90843.6|90818.6|90843.6|90818.6|90835.5|90810.5|55
1639382770000|2021-12-13 08:06:10|90843.4|90818.4|90853.3|90828.3|90853.8|90828.8|90840.8|90815.8|53
1639382780000|2021-12-13 08:06:20|90852.9|90827.9|90849.8|90824.8|90854.3|90829.3|90849.4|90824.4|42
1639382790000|2021-12-13 08:06:30|90849.5|90824.5|90853.3|90828.3|90854.2|90829.2|90848.9|90823.9|46
1639382800000|2021-12-13 08:06:40|90853.9|90828.9|90849.4|90824.4|90855.3|90830.3|90849.4|90824.4|35
1639382810000|2021-12-13 08:06:50|90849.9|90824.9|90847.2|90822.2|90849.9|90824.9|90846.8|90821.8|42
1639382820000|2021-12-13 08:07:00|90847|90822|90840.9|90815.9|90849.6|90824.6|90840.9|90815.9|44
1639382830000|2021-12-13 08:07:10|90841.1|90816.1|90828.1|90803.1|90841.4|90816.4|90827.6|90802.6|29
1639382840000|2021-12-13 08:07:20|90828|90803|90824|90799|90828.6|90803.6|90822.7|90797.7|39
1639382850000|2021-12-13 08:07:30|90824.2|90799.2|90823.9|90798.9|90825.2|90800.2|90823.2|90798.2|36
1639382860000|2021-12-13 08:07:40|90823.8|90798.8|90824.5|90799.5|90826.2|90801.2|90821.8|90796.8|44
1639382870000|2021-12-13 08:07:50|90824.3|90799.3|90820.9|90795.9|90825.3|90800.3|90819.9|90794.9|39
1639382880000|2021-12-13 08:08:00|90820.8|90795.8|90822.7|90797.7|90824.3|90799.3|90820.5|90795.5|30
1639382890000|2021-12-13 08:08:10|90823.4|90798.4|90838.4|90813.4|90840|90815|90823|90798|41
1639382900000|2021-12-13 08:08:20|90838.3|90813.3|90836.6|90811.6|90839.3|90814.3|90835.3|90810.3|35
1639382910000|2021-12-13 08:08:30|90836.3|90811.3|90842.3|90817.3|90843.2|90818.2|90835.3|90810.3|53
1639382920000|2021-12-13 08:08:40|90842|90817|90838.2|90813.2|90843|90818|90837.7|90812.7|44
1639382930000|2021-12-13 08:08:50|90838.9|90813.9|90839.7|90814.7|90841.3|90816.3|90838.2|90813.2|33
1639382940000|2021-12-13 08:09:00|90839.8|90814.8|90845.9|90820.9|90845.9|90820.9|90839.8|90814.8|29
1639382950000|2021-12-13 08:09:10|90846.4|90821.4|90846.5|90821.5|90846.5|90821.5|90844.5|90819.5|27
1639382960000|2021-12-13 08:09:20|90845.7|90820.7|90842.7|90817.7|90847.7|90822.7|90842.3|90817.3|44
1639382970000|2021-12-13 08:09:30|90843.7|90818.7|90846.4|90821.4|90846.4|90821.4|90843.7|90818.7|31
1639382980000|2021-12-13 08:09:40|90845.9|90820.9|90845.4|90820.4|90846|90821|90844.4|90819.4|22
1639382990000|2021-12-13 08:09:50|90845.1|90820.1|90850.5|90825.5|90853.4|90828.4|90845|90820|45
1639383000000|2021-12-13 08:10:00|90851.5|90826.5|90835.4|90810.4|90851.7|90826.7|90834.9|90809.9|56
1639383010000|2021-12-13 08:10:10|90835.1|90810.1|90839.5|90814.5|90839.5|90814.5|90832.2|90807.2|49
1639383020000|2021-12-13 08:10:20|90839.3|90814.3|90837.9|90812.9|90840|90815|90836.8|90811.8|44
1639383030000|2021-12-13 08:10:30|90838|90813|90835.1|90810.1|90838.4|90813.4|90834.5|90809.5|35
1639383040000|2021-12-13 08:10:40|90835.2|90810.2|90833.8|90808.8|90835.3|90810.3|90833.6|90808.6|24
1639383050000|2021-12-13 08:10:50|90834.1|90809.1|90830.6|90805.6|90835.6|90810.6|90830.3|90805.3|27
1639383060000|2021-12-13 08:11:00|90829.8|90804.8|90825.3|90800.3|90831.4|90806.4|90824.9|90799.9|45
1639383070000|2021-12-13 08:11:10|90827|90802|90822.9|90797.9|90827.7|90802.7|90822.9|90797.9|36
1639383080000|2021-12-13 08:11:20|90823.1|90798.1|90821.5|90796.5|90824|90799|90820.4|90795.4|45
1639383090000|2021-12-13 08:11:30|90823.7|90798.7|90848.8|90823.8|90849.2|90824.2|90822.3|90797.3|64
1639383100000|2021-12-13 08:11:40|90848.7|90823.7|90848.2|90823.2|90849|90824|90845.6|90820.6|43
1639383110000|2021-12-13 08:11:50|90848.1|90823.1|90847.3|90822.3|90848.4|90823.4|90846.5|90821.5|57
1639383120000|2021-12-13 08:12:00|90847.6|90822.6|90847.1|90822.1|90847.9|90822.9|90846.4|90821.4|38
1639383130000|2021-12-13 08:12:10|90847|90822|90845.6|90820.6|90847.4|90822.4|90843.3|90818.3|62
1639383140000|2021-12-13 08:12:20|90845.8|90820.8|90839|90814|90846.1|90821.1|90838|90813|48
1639383150000|2021-12-13 08:12:30|90837.8|90812.8|90847.9|90822.9|90847.9|90822.9|90837.3|90812.3|46
1639383160000|2021-12-13 08:12:40|90847.5|90822.5|90855.7|90830.7|90856.5|90831.5|90847.5|90822.5|53
1639383170000|2021-12-13 08:12:50|90855.4|90830.4|90837.6|90812.6|90857.6|90832.6|90837.3|90812.3|53
1639383180000|2021-12-13 08:13:00|90838.1|90813.1|90823.5|90798.5|90838.9|90813.9|90822|90797|62
1639383190000|2021-12-13 08:13:10|90823.3|90798.3|90819.5|90794.5|90823.5|90798.5|90819.4|90794.4|44
1639383200000|2021-12-13 08:13:20|90819.7|90794.7|90847.8|90822.8|90849.9|90824.9|90811.9|90786.9|50
1639383210000|2021-12-13 08:13:30|90848.1|90823.1|90878.1|90853.1|90881.9|90856.9|90848|90823|68
1639383220000|2021-12-13 08:13:40|90876.8|90851.8|90862.2|90837.2|90876.8|90851.8|90862|90837|52
1639383230000|2021-12-13 08:13:50|90861.2|90836.2|90835.4|90810.4|90865|90840|90831.6|90806.6|64
1639383240000|2021-12-13 08:14:00|90834.9|90809.9|90850.4|90825.4|90852.1|90827.1|90832.6|90807.6|63
1639383250000|2021-12-13 08:14:10|90850.2|90825.2|90854.7|90829.7|90862.8|90837.8|90850.1|90825.1|54
1639383260000|2021-12-13 08:14:20|90854.5|90829.5|90855.4|90830.4|90857.2|90832.2|90854.2|90829.2|56
1639383270000|2021-12-13 08:14:30|90855|90830|90827.3|90802.3|90855|90830|90827.3|90802.3|58
1639383280000|2021-12-13 08:14:40|90827.6|90802.6|90819.9|90794.9|90829|90804|90819.9|90794.9|42
1639383290000|2021-12-13 08:14:50|90817.1|90792.1|90815.9|90790.9|90820.2|90795.2|90808.6|90783.6|43
1639383300000|2021-12-13 08:15:00|90815.2|90790.2|90850.4|90825.4|90850.5|90825.5|90814.7|90789.7|72
1639383310000|2021-12-13 08:15:10|90850.3|90825.3|90851.6|90826.6|90855.8|90830.8|90849.6|90824.6|59
1639383320000|2021-12-13 08:15:20|90851.8|90826.8|90875.5|90850.5|90876.6|90851.6|90849.4|90824.4|59
1639383330000|2021-12-13 08:15:30|90875.1|90850.1|90876|90851|90877.2|90852.2|90873.7|90848.7|62
1639383340000|2021-12-13 08:15:40|90876.3|90851.3|90889.9|90864.9|90891.4|90866.4|90876.2|90851.2|54
1639383350000|2021-12-13 08:15:50|90890.1|90865.1|90889.7|90864.7|90890.1|90865.1|90887.8|90862.8|26
1639383360000|2021-12-13 08:16:00|90889.1|90864.1|90891.5|90866.5|90892.6|90867.6|90888.2|90863.2|41
1639383370000|2021-12-13 08:16:10|90891.9|90866.9|90890.7|90865.7|90893.1|90868.1|90888.3|90863.3|35
1639383380000|2021-12-13 08:16:20|90890|90865|90889.2|90864.2|90891.8|90866.8|90889.2|90864.2|38
1639383390000|2021-12-13 08:16:30|90889.9|90864.9|90891.7|90866.7|90892.3|90867.3|90889.1|90864.1|30
1639383400000|2021-12-13 08:16:40|90891.4|90866.4|90902|90877|90903.7|90878.7|90889.6|90864.6|51
1639383410000|2021-12-13 08:16:50|90903.5|90878.5|90902.1|90877.1|90903.5|90878.5|90901.4|90876.4|31
1639383420000|2021-12-13 08:17:00|90901.9|90876.9|90900.6|90875.6|90902.6|90877.6|90900.1|90875.1|29
1639383430000|2021-12-13 08:17:10|90900.5|90875.5|90853.3|90828.3|90900.5|90875.5|90852.5|90827.5|65
1639383440000|2021-12-13 08:17:20|90852|90827|90839.8|90814.8|90853.3|90828.3|90838.8|90813.8|53
1639383450000|2021-12-13 08:17:30|90840|90815|90832.6|90807.6|90842.4|90817.4|90832|90807|52
1639383460000|2021-12-13 08:17:40|90830.4|90805.4|90849.6|90824.6|90850.4|90825.4|90829.3|90804.3|56
1639383470000|2021-12-13 08:17:50|90849.5|90824.5|90849.4|90824.4|90850.3|90825.3|90848|90823|29
1639383480000|2021-12-13 08:18:00|90849|90824|90851.7|90826.7|90851.7|90826.7|90848.7|90823.7|30
1639383490000|2021-12-13 08:18:10|90851.5|90826.5|90848.5|90823.5|90852|90827|90847.9|90822.9|41
1639383500000|2021-12-13 08:18:20|90849|90824|90847.2|90822.2|90849.7|90824.7|90840.5|90815.5|53
1639383510000|2021-12-13 08:18:30|90847|90822|90842.6|90817.6|90851.2|90826.2|90842.6|90817.6|30
1639383520000|2021-12-13 08:18:40|90843.1|90818.1|90834.2|90809.2|90843.1|90818.1|90831.7|90806.7|59
1639383530000|2021-12-13 08:18:50|90834.6|90809.6|90836.6|90811.6|90837.3|90812.3|90832.9|90807.9|55
1639383540000|2021-12-13 08:19:00|90836.1|90811.1|90854.9|90829.9|90854.9|90829.9|90836.1|90811.1|49
1639383550000|2021-12-13 08:19:10|90853.9|90828.9|90854.1|90829.1|90854.3|90829.3|90851.8|90826.8|32
1639383560000|2021-12-13 08:19:20|90854.2|90829.2|90853.1|90828.1|90856|90831|90851.7|90826.7|40
1639383570000|2021-12-13 08:19:30|90852.8|90827.8|90861.3|90836.3|90861.5|90836.5|90852.8|90827.8|54
1639383580000|2021-12-13 08:19:40|90861.6|90836.6|90859.7|90834.7|90862.3|90837.3|90859.7|90834.7|33
1639383590000|2021-12-13 08:19:50|90859.4|90834.4|90864|90839|90866.5|90841.5|90859|90834|29
1639383600000|2021-12-13 08:20:00|90864.3|90839.3|90865.8|90840.8|90869.9|90844.9|90864.2|90839.2|65
1639383610000|2021-12-13 08:20:10|90865.1|90840.1|90857.5|90832.5|90865.1|90840.1|90856.5|90831.5|54
1639383620000|2021-12-13 08:20:20|90857.8|90832.8|90848.5|90823.5|90860.8|90835.8|90846|90821|46
1639383630000|2021-12-13 08:20:30|90848.3|90823.3|90846.5|90821.5|90849.1|90824.1|90846.5|90821.5|26
1639383640000|2021-12-13 08:20:40|90846.6|90821.6|90846.3|90821.3|90846.8|90821.8|90845.9|90820.9|19
1639383650000|2021-12-13 08:20:50|90846.2|90821.2|90833.8|90808.8|90847.9|90822.9|90833.7|90808.7|48
1639383660000|2021-12-13 08:21:00|90833.9|90808.9|90863.4|90838.4|90864.4|90839.4|90832.6|90807.6|63
1639383670000|2021-12-13 08:21:10|90863.9|90838.9|90864.7|90839.7|90866.7|90841.7|90863.9|90838.9|29
1639383680000|2021-12-13 08:21:20|90864.6|90839.6|90865.1|90840.1|90866.3|90841.3|90862.9|90837.9|42
1639383690000|2021-12-13 08:21:30|90865.2|90840.2|90862.1|90837.1|90868.1|90843.1|90861.5|90836.5|35
1639383700000|2021-12-13 08:21:40|90862.8|90837.8|90863|90838|90863.7|90838.7|90860.8|90835.8|22
1639383710000|2021-12-13 08:21:50|90863.1|90838.1|90867.4|90842.4|90868.3|90843.3|90861.9|90836.9|36
1639383720000|2021-12-13 08:22:00|90869.2|90844.2|90873.4|90848.4|90875.1|90850.1|90869|90844|45
1639383730000|2021-12-13 08:22:10|90873.3|90848.3|90846.4|90821.4|90873.3|90848.3|90846.1|90821.1|57
1639383740000|2021-12-13 08:22:20|90846.3|90821.3|90838.4|90813.4|90848.1|90823.1|90838|90813|62
1639383750000|2021-12-13 08:22:30|90837.9|90812.9|90832.7|90807.7|90837.9|90812.9|90827.4|90802.4|47
1639383760000|2021-12-13 08:22:40|90831.9|90806.9|90836|90811|90837.7|90812.7|90831.6|90806.6|46
1639383770000|2021-12-13 08:22:50|90836.3|90811.3|90855.1|90830.1|90855.9|90830.9|90836.3|90811.3|58
1639383780000|2021-12-13 08:23:00|90854.9|90829.9|90874|90849|90877.1|90852.1|90854|90829|60
1639383790000|2021-12-13 08:23:10|90873.8|90848.8|90874.1|90849.1|90875|90850|90872.7|90847.7|28
1639383800000|2021-12-13 08:23:20|90873.9|90848.9|90876.2|90851.2|90876.5|90851.5|90872.2|90847.2|40
1639383810000|2021-12-13 08:23:30|90876|90851|90884.9|90859.9|90886.1|90861.1|90875.6|90850.6|56
1639383820000|2021-12-13 08:23:40|90885.1|90860.1|90886.8|90861.8|90887|90862|90885.1|90860.1|28
1639383830000|2021-12-13 08:23:50|90886.9|90861.9|90885.2|90860.2|90888|90863|90885|90860|38
1639383840000|2021-12-13 08:24:00|90884.7|90859.7|90867.2|90842.2|90886.2|90861.2|90864|90839|35
1639383850000|2021-12-13 08:24:10|90863.7|90838.7|90860.5|90835.5|90866.6|90841.6|90856.3|90831.3|55
1639383860000|2021-12-13 08:24:20|90859.9|90834.9|90859.8|90834.8|90861.8|90836.8|90859.3|90834.3|41
1639383870000|2021-12-13 08:24:30|90860.1|90835.1|90872.1|90847.1|90872.1|90847.1|90859.3|90834.3|38
1639383880000|2021-12-13 08:24:40|90872.3|90847.3|90881.7|90856.7|90881.8|90856.8|90871|90846|51
1639383890000|2021-12-13 08:24:50|90881.9|90856.9|90880.5|90855.5|90882.3|90857.3|90880.1|90855.1|30
1639383900000|2021-12-13 08:25:00|90880.8|90855.8|90879.4|90854.4|90880.8|90855.8|90877.1|90852.1|38
1639383910000|2021-12-13 08:25:10|90879.5|90854.5|90876.6|90851.6|90879.7|90854.7|90876.6|90851.6|31
1639383920000|2021-12-13 08:25:20|90875.6|90850.6|90866.2|90841.2|90875.6|90850.6|90866.2|90841.2|49
1639383930000|2021-12-13 08:25:30|90864.6|90839.6|90856.1|90831.1|90865.5|90840.5|90855.2|90830.2|52
1639383940000|2021-12-13 08:25:40|90855.8|90830.8|90852.7|90827.7|90856.5|90831.5|90852.7|90827.7|38
1639383950000|2021-12-13 08:25:50|90852.6|90827.6|90853.2|90828.2|90853.5|90828.5|90848.6|90823.6|41
1639383960000|2021-12-13 08:26:00|90853.3|90828.3|90856.2|90831.2|90856.9|90831.9|90853.1|90828.1|39
1639383970000|2021-12-13 08:26:10|90857|90832|90886.3|90861.3|90886.5|90861.5|90853.8|90828.8|60
1639383980000|2021-12-13 08:26:20|90885.9|90860.9|90907.2|90882.2|90908.5|90883.5|90885.9|90860.9|62
1639383990000|2021-12-13 08:26:30|90907.6|90882.6|90913.7|90888.7|90914.8|90889.8|90906.9|90881.9|33
1639384000000|2021-12-13 08:26:40|90913.4|90888.4|90915.4|90890.4|90915.4|90890.4|90913.4|90888.4|35
1639384010000|2021-12-13 08:26:50|90915.5|90890.5|90911.9|90886.9|90915.9|90890.9|90910.1|90885.1|38
1639384020000|2021-12-13 08:27:00|90912.4|90887.4|90911.8|90886.8|90913.1|90888.1|90911.2|90886.2|19
1639384030000|2021-12-13 08:27:10|90912.4|90887.4|90912.2|90887.2|90913.6|90888.6|90912.2|90887.2|28
1639384040000|2021-12-13 08:27:20|90912.6|90887.6|90906.2|90881.2|90917.4|90892.4|90905.9|90880.9|46
1639384050000|2021-12-13 08:27:30|90906|90881|90913.7|90888.7|90918.3|90893.3|90906|90881|48
1639384060000|2021-12-13 08:27:40|90911.9|90886.9|90911.9|90886.9|90913.2|90888.2|90909.3|90884.3|49
1639384070000|2021-12-13 08:27:50|90912.6|90887.6|90911.8|90886.8|90915.8|90890.8|90911|90886|48
1639384080000|2021-12-13 08:28:00|90911.9|90886.9|90919.4|90894.4|90919.9|90894.9|90911.6|90886.6|41
1639384090000|2021-12-13 08:28:10|90918.9|90893.9|90921.5|90896.5|90923.7|90898.7|90917.9|90892.9|55
1639384100000|2021-12-13 08:28:20|90921.1|90896.1|90920.9|90895.9|90923.2|90898.2|90920.9|90895.9|27
1639384110000|2021-12-13 08:28:30|90921.2|90896.2|90929.3|90904.3|90933.2|90908.2|90918.9|90893.9|56
1639384120000|2021-12-13 08:28:40|90929.5|90904.5|90927.6|90902.6|90930.7|90905.7|90927.6|90902.6|38
1639384130000|2021-12-13 08:28:50|90927.5|90902.5|90929.1|90904.1|90931.1|90906.1|90927.5|90902.5|39
1639384140000|2021-12-13 08:29:00|90931.1|90906.1|90929|90904|90931.3|90906.3|90928.8|90903.8|40
1639384150000|2021-12-13 08:29:10|90929.3|90904.3|90923.1|90898.1|90930.6|90905.6|90922.9|90897.9|41
1639384160000|2021-12-13 08:29:20|90922.5|90897.5|90927.2|90902.2|90928|90903|90920.5|90895.5|51
1639384170000|2021-12-13 08:29:30|90927.8|90902.8|90916.8|90891.8|90927.8|90902.8|90915.3|90890.3|65
1639384180000|2021-12-13 08:29:40|90916.7|90891.7|90897.9|90872.9|90916.7|90891.7|90897|90872|49
1639384190000|2021-12-13 08:29:50|90897.6|90872.6|90896.6|90871.6|90897.6|90872.6|90895.7|90870.7|42
1639384200000|2021-12-13 08:30:00|90896.4|90871.4|90897.8|90872.8|90901.8|90876.8|90896.4|90871.4|53
1639384210000|2021-12-13 08:30:10|90897.7|90872.7|90900|90875|90904|90879|90896.3|90871.3|43
1639384220000|2021-12-13 08:30:20|90899.5|90874.5|90900.9|90875.9|90901.5|90876.5|90899.4|90874.4|34
1639384230000|2021-12-13 08:30:30|90901.7|90876.7|90910.2|90885.2|90910.5|90885.5|90900.9|90875.9|50
1639384240000|2021-12-13 08:30:40|90910|90885|90909.6|90884.6|90911.4|90886.4|90908.4|90883.4|35
1639384250000|2021-12-13 08:30:50|90910|90885|90909.7|90884.7|90912.9|90887.9|90907.1|90882.1|53
1639384260000|2021-12-13 08:31:00|90909.9|90884.9|90916.3|90891.3|90917|90892|90907.8|90882.8|54
1639384270000|2021-12-13 08:31:10|90915.8|90890.8|90915.5|90890.5|90922.4|90897.4|90914.9|90889.9|58
1639384280000|2021-12-13 08:31:20|90915.6|90890.6|90911|90886|90915.8|90890.8|90909.9|90884.9|48
1639384290000|2021-12-13 08:31:30|90910.5|90885.5|90907.3|90882.3|90910.8|90885.8|90907|90882|42
1639384300000|2021-12-13 08:31:40|90907.2|90882.2|90891.6|90866.6|90907.4|90882.4|90890.9|90865.9|58
1639384310000|2021-12-13 08:31:50|90890.6|90865.6|90880.3|90855.3|90891.5|90866.5|90880.3|90855.3|53
1639384320000|2021-12-13 08:32:00|90880.2|90855.2|90886.1|90861.1|90886.4|90861.4|90880.2|90855.2|57
1639384330000|2021-12-13 08:32:10|90885.9|90860.9|90886.1|90861.1|90890.1|90865.1|90885.2|90860.2|57
1639384340000|2021-12-13 08:32:20|90885.9|90860.9|90885|90860|90887.8|90862.8|90884.8|90859.8|45
1639384350000|2021-12-13 08:32:30|90884.9|90859.9|90884.8|90859.8|90885.2|90860.2|90884.6|90859.6|32
1639384360000|2021-12-13 08:32:40|90884.9|90859.9|90883.7|90858.7|90888|90863|90881|90856|59
1639384370000|2021-12-13 08:32:50|90883.5|90858.5|90890.6|90865.6|90890.7|90865.7|90882.3|90857.3|50
1639384380000|2021-12-13 08:33:00|90890.4|90865.4|90879.4|90854.4|90890.6|90865.6|90878.6|90853.6|44
1639384390000|2021-12-13 08:33:10|90879.1|90854.1|90877.6|90852.6|90882.1|90857.1|90877.2|90852.2|49
1639384400000|2021-12-13 08:33:20|90877.8|90852.8|90883.9|90858.9|90884.8|90859.8|90877|90852|54
1639384410000|2021-12-13 08:33:30|90883.5|90858.5|90884.6|90859.6|90886|90861|90882.6|90857.6|53
1639384420000|2021-12-13 08:33:40|90884.5|90859.5|90889.1|90864.1|90893.3|90868.3|90884.2|90859.2|50
1639384430000|2021-12-13 08:33:50|90889|90864|90897.7|90872.7|90899|90874|90889|90864|58
1639384440000|2021-12-13 08:34:00|90897.6|90872.6|90895.9|90870.9|90899.9|90874.9|90895.3|90870.3|49
1639384450000|2021-12-13 08:34:10|90896.1|90871.1|90893.5|90868.5|90896.1|90871.1|90891.5|90866.5|50
1639384460000|2021-12-13 08:34:20|90893.7|90868.7|90896.3|90871.3|90897.1|90872.1|90892.7|90867.7|38
1639384470000|2021-12-13 08:34:30|90896.2|90871.2|90898.7|90873.7|90905|90880|90896.2|90871.2|53
1639384480000|2021-12-13 08:34:40|90898.5|90873.5|90895.4|90870.4|90901.1|90876.1|90891.5|90866.5|67
1639384490000|2021-12-13 08:34:50|90895.7|90870.7|90889.2|90864.2|90895.9|90870.9|90888.2|90863.2|42
1639384500000|2021-12-13 08:35:00|90888.9|90863.9|90924.4|90899.4|90924.4|90899.4|90886.2|90861.2|57
1639384510000|2021-12-13 08:35:10|90923.8|90898.8|90926.2|90901.2|90927.4|90902.4|90923.8|90898.8|35
1639384520000|2021-12-13 08:35:20|90926.1|90901.1|90948.9|90923.9|90948.9|90923.9|90925.9|90900.9|50
1639384530000|2021-12-13 08:35:30|90948.8|90923.8|90952.1|90927.1|90952.4|90927.4|90948.1|90923.1|34
1639384540000|2021-12-13 08:35:40|90952.3|90927.3|90960|90935|90960|90935|90952|90927|47
1639384550000|2021-12-13 08:35:50|90960.7|90935.7|90962|90937|90962.8|90937.8|90959.4|90934.4|43
1639384560000|2021-12-13 08:36:00|90962.1|90937.1|90942.6|90917.6|90962.1|90937.1|90941.2|90916.2|54
1639384570000|2021-12-13 08:36:10|90942.9|90917.9|90937.4|90912.4|90942.9|90917.9|90934.8|90909.8|35
1639384580000|2021-12-13 08:36:20|90938.7|90913.7|90938.4|90913.4|90942.6|90917.6|90938.4|90913.4|40
1639384590000|2021-12-13 08:36:30|90937.2|90912.2|90943.5|90918.5|90943.5|90918.5|90937.2|90912.2|40
1639384600000|2021-12-13 08:36:40|90943.6|90918.6|90943.9|90918.9|90951|90926|90942.9|90917.9|48
1639384610000|2021-12-13 08:36:50|90943.6|90918.6|90947.8|90922.8|90949.1|90924.1|90942.2|90917.2|48
1639384620000|2021-12-13 08:37:00|90948.7|90923.7|90949.1|90924.1|90951.4|90926.4|90948|90923|47
1639384630000|2021-12-13 08:37:10|90949.4|90924.4|90958.5|90933.5|90959.5|90934.5|90949.4|90924.4|42
1639384640000|2021-12-13 08:37:20|90959.3|90934.3|90970.1|90945.1|90976.5|90951.5|90958.2|90933.2|74
1639384650000|2021-12-13 08:37:30|90970|90945|90961.6|90936.6|90970.7|90945.7|90961.3|90936.3|55
1639384660000|2021-12-13 08:37:40|90961.3|90936.3|90960|90935|90967.1|90942.1|90957.7|90932.7|46
1639384670000|2021-12-13 08:37:50|90958.2|90933.2|90963.9|90938.9|90963.9|90938.9|90958.2|90933.2|37
1639384680000|2021-12-13 08:38:00|90965|90940|90965.7|90940.7|90967|90942|90965|90940|35
1639384690000|2021-12-13 08:38:10|90965.4|90940.4|90966.1|90941.1|90966.9|90941.9|90965.4|90940.4|25
1639384700000|2021-12-13 08:38:20|90965.8|90940.8|90965.7|90940.7|90966.4|90941.4|90965.5|90940.5|27
1639384710000|2021-12-13 08:38:30|90965.6|90940.6|90966.6|90941.6|90968.5|90943.5|90965.2|90940.2|38
1639384720000|2021-12-13 08:38:40|90966.1|90941.1|90971.7|90946.7|90973.7|90948.7|90945.4|90920.4|64
1639384730000|2021-12-13 08:38:50|90971.2|90946.2|90974.2|90949.2|90981.3|90956.3|90970.1|90945.1|55
1639384740000|2021-12-13 08:39:00|90974.7|90949.7|90981.6|90956.6|90983.2|90958.2|90972.4|90947.4|49
1639384750000|2021-12-13 08:39:10|90981.2|90956.2|90983.5|90958.5|90984.4|90959.4|90980.7|90955.7|42
1639384760000|2021-12-13 08:39:20|90983.4|90958.4|90988.2|90963.2|90989.9|90964.9|90983.2|90958.2|41
1639384770000|2021-12-13 08:39:30|90988.3|90963.3|90990.3|90965.3|90991.4|90966.4|90987.7|90962.7|43
1639384780000|2021-12-13 08:39:40|90990.1|90965.1|90985.7|90960.7|90990.7|90965.7|90985|90960|45
1639384790000|2021-12-13 08:39:50|90984.9|90959.9|90982.9|90957.9|90986.2|90961.2|90981.2|90956.2|42
1639384800000|2021-12-13 08:40:00|90982.3|90957.3|90988.5|90963.5|90988.8|90963.8|90982.3|90957.3|48
1639384810000|2021-12-13 08:40:10|90988.7|90963.7|90992.7|90967.7|90994.7|90969.7|90988.7|90963.7|45
1639384820000|2021-12-13 08:40:20|90992.6|90967.6|90994.9|90969.9|90995.4|90970.4|90991.4|90966.4|45
1639384830000|2021-12-13 08:40:30|90995.2|90970.2|91002.5|90977.5|91002.8|90977.8|90994.9|90969.9|57
1639384840000|2021-12-13 08:40:40|91002.6|90977.6|91000.5|90975.5|91002.6|90977.6|91000.2|90975.2|36
1639384850000|2021-12-13 08:40:50|91000.6|90975.6|91004.3|90979.3|91006.9|90981.9|90995|90970|45
1639384860000|2021-12-13 08:41:00|91004.8|90979.8|91004.9|90979.9|91007.5|90982.5|91003.1|90978.1|49
1639384870000|2021-12-13 08:41:10|91003.6|90978.6|91005|90980|91005|90980|90999.5|90974.5|39
1639384880000|2021-12-13 08:41:20|91004.7|90979.7|91003|90978|91004.9|90979.9|91002.6|90977.6|35
1639384890000|2021-12-13 08:41:30|91002.9|90977.9|91003.5|90978.5|91003.7|90978.7|91001.2|90976.2|33
1639384900000|2021-12-13 08:41:40|91003.6|90978.6|91004.3|90979.3|91008.2|90983.2|91001.3|90976.3|60
1639384910000|2021-12-13 08:41:50|91004.1|90979.1|91005.9|90980.9|91010.6|90985.6|91003.7|90978.7|55
1639384920000|2021-12-13 08:42:00|91005.5|90980.5|91007|90982|91008.1|90983.1|91005.5|90980.5|29
1639384930000|2021-12-13 08:42:10|91007.2|90982.2|91003.2|90978.2|91007.2|90982.2|91001.2|90976.2|53
1639384940000|2021-12-13 08:42:20|91003.3|90978.3|91002.2|90977.2|91004.4|90979.4|90999.5|90974.5|41
1639384950000|2021-12-13 08:42:30|91002.6|90977.6|91001|90976|91002.6|90977.6|91000.5|90975.5|29
1639384960000|2021-12-13 08:42:40|91001.1|90976.1|91008.7|90983.7|91009|90984|91000.8|90975.8|26
1639384970000|2021-12-13 08:42:50|91005.9|90980.9|90987.4|90962.4|91005.9|90980.9|90987|90962|63
1639384980000|2021-12-13 08:43:00|90987.2|90962.2|90994.3|90969.3|90995.6|90970.6|90987.2|90962.2|45
1639384990000|2021-12-13 08:43:10|90993.9|90968.9|90993.9|90968.9|90994.6|90969.6|90992.5|90967.5|31
1639385000000|2021-12-13 08:43:20|90993.7|90968.7|91000.7|90975.7|91000.7|90975.7|90993|90968|48
1639385010000|2021-12-13 08:43:30|91000.2|90975.2|91005.9|90980.9|91005.9|90980.9|91000.2|90975.2|45
1639385020000|2021-12-13 08:43:40|91005.5|90980.5|91005.4|90980.4|91005.9|90980.9|91004.8|90979.8|19
1639385030000|2021-12-13 08:43:50|91005.5|90980.5|91006|90981|91008.4|90983.4|91004.9|90979.9|33
1639385040000|2021-12-13 08:44:00|91005.3|90980.3|91004.7|90979.7|91005.7|90980.7|90996.8|90971.8|46
1639385050000|2021-12-13 08:44:10|91003.6|90978.6|91004.1|90979.1|91007.1|90982.1|91003|90978|36
1639385060000|2021-12-13 08:44:20|91002.5|90977.5|90998.5|90973.5|91006.7|90981.7|90998.4|90973.4|45
1639385070000|2021-12-13 08:44:30|90998.1|90973.1|90996.2|90971.2|90998.1|90973.1|90993.9|90968.9|23
1639385080000|2021-12-13 08:44:40|90996|90971|90979.3|90954.3|90998.1|90973.1|90979.3|90954.3|48
1639385090000|2021-12-13 08:44:50|90979.4|90954.4|90982.8|90957.8|90985.1|90960.1|90978.1|90953.1|58
1639385100000|2021-12-13 08:45:00|90982.9|90957.9|90983.4|90958.4|90986|90961|90982|90957|40
1639385110000|2021-12-13 08:45:10|90981.2|90956.2|90982.2|90957.2|90985.7|90960.7|90980.7|90955.7|53
1639385120000|2021-12-13 08:45:20|90981.9|90956.9|90967.6|90942.6|90982.6|90957.6|90967.6|90942.6|47
1639385130000|2021-12-13 08:45:30|90967.5|90942.5|90971.7|90946.7|90972.7|90947.7|90965.6|90940.6|44
1639385140000|2021-12-13 08:45:40|90972.2|90947.2|90968.8|90943.8|90972.2|90947.2|90968.6|90943.6|30
1639385150000|2021-12-13 08:45:50|90968.9|90943.9|90975.4|90950.4|90978.5|90953.5|90968.3|90943.3|47
1639385160000|2021-12-13 08:46:00|90975.5|90950.5|90972.2|90947.2|90975.7|90950.7|90971.9|90946.9|47
1639385170000|2021-12-13 08:46:10|90972.3|90947.3|90969.4|90944.4|90973.2|90948.2|90968|90943|40
1639385180000|2021-12-13 08:46:20|90969.3|90944.3|90972.8|90947.8|90974.1|90949.1|90968.8|90943.8|43
1639385190000|2021-12-13 08:46:30|90973.1|90948.1|90963.1|90938.1|90975.6|90950.6|90963.1|90938.1|52
1639385200000|2021-12-13 08:46:40|90962.6|90937.6|90944.5|90919.5|90964.5|90939.5|90942.2|90917.2|66
1639385210000|2021-12-13 08:46:50|90945.4|90920.4|90950.3|90925.3|90950.3|90925.3|90945.4|90920.4|47
1639385220000|2021-12-13 08:47:00|90950.2|90925.2|90947|90922|90950.2|90925.2|90946.6|90921.6|46
1639385230000|2021-12-13 08:47:10|90947.5|90922.5|90945.1|90920.1|90947.5|90922.5|90943.2|90918.2|50
1639385240000|2021-12-13 08:47:20|90944.7|90919.7|90944.4|90919.4|90946|90921|90942.6|90917.6|34
1639385250000|2021-12-13 08:47:30|90945.9|90920.9|90946|90921|90946|90921|90942.1|90917.1|37
1639385260000|2021-12-13 08:47:40|90945.8|90920.8|90947.7|90922.7|90948.4|90923.4|90943.4|90918.4|42
1639385270000|2021-12-13 08:47:50|90948.1|90923.1|90942.5|90917.5|90949.1|90924.1|90940.6|90915.6|42
1639385280000|2021-12-13 08:48:00|90942.1|90917.1|90941|90916|90943.4|90918.4|90940.7|90915.7|35
1639385290000|2021-12-13 08:48:10|90941.3|90916.3|90929.6|90904.6|90941.3|90916.3|90929.3|90904.3|50
1639385300000|2021-12-13 08:48:20|90929.4|90904.4|90928.2|90903.2|90929.8|90904.8|90927|90902|48
1639385310000|2021-12-13 08:48:30|90928.7|90903.7|90925.8|90900.8|90928.7|90903.7|90924.9|90899.9|29
1639385320000|2021-12-13 08:48:40|90926.2|90901.2|90925|90900|90926.4|90901.4|90924.1|90899.1|22
1639385330000|2021-12-13 08:48:50|90925.2|90900.2|90924.9|90899.9|90925.2|90900.2|90923.2|90898.2|18
1639385340000|2021-12-13 08:49:00|90924.2|90899.2|90936.7|90911.7|90938.8|90913.8|90924.2|90899.2|65
1639385350000|2021-12-13 08:49:10|90937.5|90912.5|90935.9|90910.9|90938.3|90913.3|90934.7|90909.7|57
1639385360000|2021-12-13 08:49:20|90936.1|90911.1|90936.7|90911.7|90937.3|90912.3|90936.1|90911.1|46
1639385370000|2021-12-13 08:49:30|90936.5|90911.5|90936.3|90911.3|90936.9|90911.9|90936|90911|43
1639385380000|2021-12-13 08:49:40|90936|90911|90939.5|90914.5|90940.8|90915.8|90933.9|90908.9|45
1639385390000|2021-12-13 08:49:50|90940.2|90915.2|90940.6|90915.6|90940.6|90915.6|90938.8|90913.8|48
1639385400000|2021-12-13 08:50:00|90943|90918|90957.8|90932.8|90958.3|90933.3|90943|90918|67
1639385410000|2021-12-13 08:50:10|90958.2|90933.2|90966.1|90941.1|90966.9|90941.9|90953|90928|73
1639385420000|2021-12-13 08:50:20|90964|90939|90961.2|90936.2|90965.4|90940.4|90960.7|90935.7|39
1639385430000|2021-12-13 08:50:30|90963.2|90938.2|90958.6|90933.6|90963.2|90938.2|90957.7|90932.7|39
1639385440000|2021-12-13 08:50:40|90959.2|90934.2|90960.3|90935.3|90965.4|90940.4|90959.1|90934.1|56
1639385450000|2021-12-13 08:50:50|90959.1|90934.1|90958.3|90933.3|90959.4|90934.4|90956.7|90931.7|44
1639385460000|2021-12-13 08:51:00|90958|90933|90958.4|90933.4|90958.6|90933.6|90956.9|90931.9|33
1639385470000|2021-12-13 08:51:10|90958.5|90933.5|90952.1|90927.1|90958.5|90933.5|90951.5|90926.5|49
1639385480000|2021-12-13 08:51:20|90952|90927|90937.4|90912.4|90952|90927|90935.6|90910.6|62
1639385490000|2021-12-13 08:51:30|90937.8|90912.8|90949.8|90924.8|90950.9|90925.9|90933|90908|68
1639385500000|2021-12-13 08:51:40|90949.6|90924.6|90949.4|90924.4|90950.1|90925.1|90946.9|90921.9|54
1639385510000|2021-12-13 08:51:50|90948.2|90923.2|90950|90925|90951.8|90926.8|90948.2|90923.2|52
1639385520000|2021-12-13 08:52:00|90950.1|90925.1|90944.1|90919.1|90950.6|90925.6|90942.7|90917.7|51
1639385530000|2021-12-13 08:52:10|90943.8|90918.8|90957.8|90932.8|90960.4|90935.4|90941.3|90916.3|65
1639385540000|2021-12-13 08:52:20|90958|90933|90956.3|90931.3|90960|90935|90955.9|90930.9|59
1639385550000|2021-12-13 08:52:30|90956.5|90931.5|90930.3|90905.3|90956.5|90931.5|90930.3|90905.3|70
1639385560000|2021-12-13 08:52:40|90931.1|90906.1|90939.9|90914.9|90939.9|90914.9|90927.9|90902.9|59
1639385570000|2021-12-13 08:52:50|90940.4|90915.4|90937.8|90912.8|90940.4|90915.4|90937.8|90912.8|41
1639385580000|2021-12-13 08:53:00|90938.3|90913.3|90941|90916|90942.4|90917.4|90935.9|90910.9|41
1639385590000|2021-12-13 08:53:10|90940.5|90915.5|90949.3|90924.3|90951.9|90926.9|90939.7|90914.7|41
1639385600000|2021-12-13 08:53:20|90949|90924|90938.7|90913.7|90949.1|90924.1|90938.2|90913.2|51
1639385610000|2021-12-13 08:53:30|90938.2|90913.2|90939.1|90914.1|90939.6|90914.6|90936.5|90911.5|32
1639385620000|2021-12-13 08:53:40|90939.2|90914.2|90935.8|90910.8|90939.2|90914.2|90935.4|90910.4|30
1639385630000|2021-12-13 08:53:50|90935.9|90910.9|90930.6|90905.6|90935.9|90910.9|90929.8|90904.8|36
1639385640000|2021-12-13 08:54:00|90931|90906|90930.4|90905.4|90931|90906|90929.3|90904.3|26
1639385650000|2021-12-13 08:54:10|90930.3|90905.3|90930.7|90905.7|90935.7|90910.7|90930.1|90905.1|35
1639385660000|2021-12-13 08:54:20|90930.2|90905.2|90934.4|90909.4|90935.7|90910.7|90928.9|90903.9|56
1639385670000|2021-12-13 08:54:30|90934.7|90909.7|90938.2|90913.2|90939.8|90914.8|90933.4|90908.4|47
1639385680000|2021-12-13 08:54:40|90937.5|90912.5|90919|90894|90937.5|90912.5|90919|90894|62
1639385690000|2021-12-13 08:54:50|90918.7|90893.7|90937|90912|90937|90912|90917|90892|58
1639385700000|2021-12-13 08:55:00|90937.1|90912.1|90931.1|90906.1|90937.4|90912.4|90931.1|90906.1|49
1639385710000|2021-12-13 08:55:10|90931.3|90906.3|90936.3|90911.3|90937.1|90912.1|90929.3|90904.3|52
1639385720000|2021-12-13 08:55:20|90936.8|90911.8|90932|90907|90937.6|90912.6|90931.4|90906.4|35
1639385730000|2021-12-13 08:55:30|90932.4|90907.4|90932.4|90907.4|90932.9|90907.9|90930.7|90905.7|51
1639385740000|2021-12-13 08:55:40|90930.8|90905.8|90925|90900|90933.5|90908.5|90923.3|90898.3|53
1639385750000|2021-12-13 08:55:50|90925.3|90900.3|90952.7|90927.7|90952.9|90927.9|90924.7|90899.7|63
1639385760000|2021-12-13 08:56:00|90952.5|90927.5|90948.8|90923.8|90953.3|90928.3|90948.4|90923.4|46
1639385770000|2021-12-13 08:56:10|90948.1|90923.1|90942.8|90917.8|90948.1|90923.1|90936.5|90911.5|57
1639385780000|2021-12-13 08:56:20|90943.5|90918.5|90942.3|90917.3|90944.7|90919.7|90941.7|90916.7|43
1639385790000|2021-12-13 08:56:30|90942.8|90917.8|90944.2|90919.2|90944.2|90919.2|90941.6|90916.6|31
1639385800000|2021-12-13 08:56:40|90944.3|90919.3|90945.6|90920.6|90946.6|90921.6|90944.3|90919.3|30
1639385810000|2021-12-13 08:56:50|90944.2|90919.2|90942|90917|90945.6|90920.6|90941.3|90916.3|33
1639385820000|2021-12-13 08:57:00|90942.3|90917.3|90940.5|90915.5|90942.5|90917.5|90939.6|90914.6|43
1639385830000|2021-12-13 08:57:10|90940.6|90915.6|90938.7|90913.7|90940.7|90915.7|90937.2|90912.2|33
1639385840000|2021-12-13 08:57:20|90938.5|90913.5|90942.6|90917.6|90942.6|90917.6|90937.9|90912.9|34
1639385850000|2021-12-13 08:57:30|90942.2|90917.2|90902.7|90877.7|90942.4|90917.4|90902.7|90877.7|58
1639385860000|2021-12-13 08:57:40|90902|90877|90903.1|90878.1|90903.6|90878.6|90901.6|90876.6|27
1639385870000|2021-12-13 08:57:50|90903.2|90878.2|90897|90872|90903.7|90878.7|90894.9|90869.9|40
1639385880000|2021-12-13 08:58:00|90896.9|90871.9|90898.3|90873.3|90899.2|90874.2|90896.8|90871.8|32
1639385890000|2021-12-13 08:58:10|90898.1|90873.1|90901.9|90876.9|90904|90879|90896|90871|36
1639385900000|2021-12-13 08:58:20|90903|90878|90903.3|90878.3|90903.4|90878.4|90899.3|90874.3|47
1639385910000|2021-12-13 08:58:30|90903.1|90878.1|90908.2|90883.2|90908.3|90883.3|90903.1|90878.1|56
1639385920000|2021-12-13 08:58:40|90907.9|90882.9|90904.6|90879.6|90907.9|90882.9|90904.6|90879.6|46
1639385930000|2021-12-13 08:58:50|90904.5|90879.5|90919.9|90894.9|90924.5|90899.5|90904.3|90879.3|46
1639385940000|2021-12-13 08:59:00|90919.8|90894.8|90914.2|90889.2|90920.2|90895.2|90911.5|90886.5|50
1639385950000|2021-12-13 08:59:10|90914.1|90889.1|90898|90873|90914.1|90889.1|90898|90873|42
1639385960000|2021-12-13 08:59:20|90897.6|90872.6|90898.7|90873.7|90899.1|90874.1|90893.8|90868.8|52
1639385970000|2021-12-13 08:59:30|90898.8|90873.8|90908.5|90883.5|90909.1|90884.1|90898.6|90873.6|57
1639385980000|2021-12-13 08:59:40|90908.8|90883.8|90909.2|90884.2|90909.9|90884.9|90908.2|90883.2|40
1639385990000|2021-12-13 08:59:50|90909.6|90884.6|90908.9|90883.9|90912.5|90887.5|90908.7|90883.7|50
1639386000000|2021-12-13 09:00:00|90909.3|90884.3|90903.5|90878.5|90912.8|90887.8|90902.5|90877.5|54
1639386010000|2021-12-13 09:00:10|90903.3|90878.3|90902.6|90877.6|90905.4|90880.4|90902.5|90877.5|46
1639386020000|2021-12-13 09:00:20|90902.7|90877.7|90896.1|90871.1|90903.3|90878.3|90896|90871|54
1639386030000|2021-12-13 09:00:30|90895.9|90870.9|90893.4|90868.4|90896.8|90871.8|90893.4|90868.4|42
1639386040000|2021-12-13 09:00:40|90893.6|90868.6|90889.8|90864.8|90894.8|90869.8|90888.6|90863.6|43
1639386050000|2021-12-13 09:00:50|90889.7|90864.7|90889|90864|90890.6|90865.6|90889|90864|52
1639386060000|2021-12-13 09:01:00|90888.8|90863.8|90896.5|90871.5|90896.5|90871.5|90888.1|90863.1|52
1639386070000|2021-12-13 09:01:10|90898.3|90873.3|90893.8|90868.8|90902.9|90877.9|90891.1|90866.1|44
1639386080000|2021-12-13 09:01:20|90893.6|90868.6|90892.2|90867.2|90895.4|90870.4|90891.1|90866.1|52
1639386090000|2021-12-13 09:01:30|90892.3|90867.3|90885.3|90860.3|90892.3|90867.3|90884.5|90859.5|58
1639386100000|2021-12-13 09:01:40|90885.4|90860.4|90892|90867|90893.7|90868.7|90885.4|90860.4|41
1639386110000|2021-12-13 09:01:50|90892.7|90867.7|90892.9|90867.9|90892.9|90867.9|90889.8|90864.8|36
1639386120000|2021-12-13 09:02:00|90892.2|90867.2|90894.9|90869.9|90897.4|90872.4|90891.7|90866.7|39
1639386130000|2021-12-13 09:02:10|90894.4|90869.4|90894.5|90869.5|90896.8|90871.8|90892.4|90867.4|28
1639386140000|2021-12-13 09:02:20|90894.7|90869.7|90893.6|90868.6|90896.4|90871.4|90892.4|90867.4|45
1639386150000|2021-12-13 09:02:30|90893|90868|90902.8|90877.8|90903.7|90878.7|90891.6|90866.6|51
1639386160000|2021-12-13 09:02:40|90903.3|90878.3|90933.3|90908.3|90933.6|90908.6|90903.3|90878.3|66
1639386170000|2021-12-13 09:02:50|90932.8|90907.8|90931|90906|90936.2|90911.2|90929.9|90904.9|45
1639386180000|2021-12-13 09:03:00|90931.6|90906.6|90913.5|90888.5|90932|90907|90913.2|90888.2|54
1639386190000|2021-12-13 09:03:10|90913.2|90888.2|90902.5|90877.5|90913.2|90888.2|90901.4|90876.4|56
1639386200000|2021-12-13 09:03:20|90903.5|90878.5|90924.8|90899.8|90926|90901|90902.9|90877.9|54
1639386210000|2021-12-13 09:03:30|90925.8|90900.8|90917.7|90892.7|90925.8|90900.8|90916.7|90891.7|44
1639386220000|2021-12-13 09:03:40|90918|90893|90916.5|90891.5|90919|90894|90915.3|90890.3|46
1639386230000|2021-12-13 09:03:50|90917.8|90892.8|90914.8|90889.8|90918.5|90893.5|90911.9|90886.9|43
1639386240000|2021-12-13 09:04:00|90914.7|90889.7|90913.7|90888.7|90915.6|90890.6|90911.6|90886.6|54
1639386250000|2021-12-13 09:04:10|90913.8|90888.8|90913.4|90888.4|90916.5|90891.5|90912.6|90887.6|35
1639386260000|2021-12-13 09:04:20|90913.7|90888.7|90910.3|90885.3|90913.7|90888.7|90907.8|90882.8|49
1639386270000|2021-12-13 09:04:30|90909.8|90884.8|90910.7|90885.7|90911.7|90886.7|90909.4|90884.4|36
1639386280000|2021-12-13 09:04:40|90911.2|90886.2|90932.7|90907.7|90932.8|90907.8|90910.1|90885.1|57
1639386290000|2021-12-13 09:04:50|90930.6|90905.6|90931.1|90906.1|90932|90907|90929.5|90904.5|44
1639386300000|2021-12-13 09:05:00|90930|90905|90935.5|90910.5|90935.8|90910.8|90929.3|90904.3|59
1639386310000|2021-12-13 09:05:10|90935.7|90910.7|90931.1|90906.1|90935.7|90910.7|90930.6|90905.6|52
1639386320000|2021-12-13 09:05:20|90929.7|90904.7|90927.2|90902.2|90930.3|90905.3|90926.3|90901.3|42
1639386330000|2021-12-13 09:05:30|90926.5|90901.5|90927.4|90902.4|90928.5|90903.5|90926.3|90901.3|36
1639386340000|2021-12-13 09:05:40|90927.3|90902.3|90924.5|90899.5|90927.9|90902.9|90923.7|90898.7|35
1639386350000|2021-12-13 09:05:50|90924.1|90899.1|90923.5|90898.5|90924.8|90899.8|90922.8|90897.8|37
1639386360000|2021-12-13 09:06:00|90924.2|90899.2|90921.9|90896.9|90924.2|90899.2|90920.9|90895.9|22
1639386370000|2021-12-13 09:06:10|90920.9|90895.9|90922.6|90897.6|90923.9|90898.9|90920.5|90895.5|34
1639386380000|2021-12-13 09:06:20|90922.5|90897.5|90922.7|90897.7|90926|90901|90921.9|90896.9|29
1639386390000|2021-12-13 09:06:30|90923.2|90898.2|90924|90899|90924.8|90899.8|90923.1|90898.1|39
1639386400000|2021-12-13 09:06:40|90924.1|90899.1|90924.2|90899.2|90924.3|90899.3|90923.2|90898.2|19
1639386410000|2021-12-13 09:06:50|90924.1|90899.1|90931.3|90906.3|90934|90909|90924.1|90899.1|46
1639386420000|2021-12-13 09:07:00|90931.2|90906.2|90935.6|90910.6|90936.4|90911.4|90930.9|90905.9|41
1639386430000|2021-12-13 09:07:10|90935.8|90910.8|90935.8|90910.8|90938.5|90913.5|90935.5|90910.5|30
1639386440000|2021-12-13 09:07:20|90936.1|90911.1|90938.8|90913.8|90938.9|90913.9|90934.9|90909.9|37
1639386450000|2021-12-13 09:07:30|90938.7|90913.7|90940.8|90915.8|90942.7|90917.7|90935|90910|55
1639386460000|2021-12-13 09:07:40|90940.5|90915.5|90941.6|90916.6|90942.3|90917.3|90940.5|90915.5|38
1639386470000|2021-12-13 09:07:50|90941.5|90916.5|90942.4|90917.4|90943|90918|90941.5|90916.5|27
1639386480000|2021-12-13 09:08:00|90941.8|90916.8|90951.1|90926.1|90952.5|90927.5|90941.8|90916.8|43
1639386490000|2021-12-13 09:08:10|90951.3|90926.3|90969.4|90944.4|90970|90945|90951.3|90926.3|43
1639386500000|2021-12-13 09:08:20|90970.1|90945.1|90970.6|90945.6|90970.7|90945.7|90968.6|90943.6|18
1639386510000|2021-12-13 09:08:30|90970.3|90945.3|90969.9|90944.9|90971.3|90946.3|90969.9|90944.9|18
1639386520000|2021-12-13 09:08:40|90970.4|90945.4|90969.5|90944.5|90970.4|90945.4|90969|90944|25
1639386530000|2021-12-13 09:08:50|90969.6|90944.6|90968.2|90943.2|90971.8|90946.8|90965.5|90940.5|46
1639386540000|2021-12-13 09:09:00|90968.1|90943.1|90975.1|90950.1|90975.3|90950.3|90966.2|90941.2|59
1639386550000|2021-12-13 09:09:10|90975.8|90950.8|90978.8|90953.8|90978.8|90953.8|90974.4|90949.4|46
1639386560000|2021-12-13 09:09:20|90977.9|90952.9|90976.3|90951.3|90979.1|90954.1|90976.3|90951.3|51
1639386570000|2021-12-13 09:09:30|90976.8|90951.8|90977.9|90952.9|90978.6|90953.6|90976.7|90951.7|26
1639386580000|2021-12-13 09:09:40|90978.1|90953.1|90978.4|90953.4|90978.8|90953.8|90977.1|90952.1|39
1639386590000|2021-12-13 09:09:50|90978.2|90953.2|90978.9|90953.9|90978.9|90953.9|90977.1|90952.1|26
1639386600000|2021-12-13 09:10:00|90978.8|90953.8|90979.2|90954.2|90981.4|90956.4|90978.7|90953.7|45
1639386610000|2021-12-13 09:10:10|90979.1|90954.1|90972.8|90947.8|90980.3|90955.3|90972.8|90947.8|30
1639386620000|2021-12-13 09:10:20|90973.6|90948.6|90975.3|90950.3|90976.1|90951.1|90973.1|90948.1|24
1639386630000|2021-12-13 09:10:30|90975.8|90950.8|90965.9|90940.9|90975.8|90950.8|90965.9|90940.9|43
1639386640000|2021-12-13 09:10:40|90966.1|90941.1|90965.9|90940.9|90968.9|90943.9|90964.1|90939.1|36
1639386650000|2021-12-13 09:10:50|90966.6|90941.6|90965.4|90940.4|90966.9|90941.9|90964.3|90939.3|36
1639386660000|2021-12-13 09:11:00|90964.8|90939.8|90965.3|90940.3|90965.6|90940.6|90964.4|90939.4|26
1639386670000|2021-12-13 09:11:10|90965.2|90940.2|90962.4|90937.4|90965.3|90940.3|90961|90936|44
1639386680000|2021-12-13 09:11:20|90962.3|90937.3|90963.7|90938.7|90965.5|90940.5|90961.7|90936.7|31
1639386690000|2021-12-13 09:11:30|90963.6|90938.6|90964.5|90939.5|90966.9|90941.9|90962.7|90937.7|42
1639386700000|2021-12-13 09:11:40|90964.3|90939.3|90965.6|90940.6|90965.6|90940.6|90962.9|90937.9|27
1639386710000|2021-12-13 09:11:50|90965.3|90940.3|90963.6|90938.6|90965.7|90940.7|90963.1|90938.1|21
1639386720000|2021-12-13 09:12:00|90964|90939|90965.4|90940.4|90966.6|90941.6|90961.1|90936.1|29
1639386730000|2021-12-13 09:12:10|90966.7|90941.7|90975.2|90950.2|90977.1|90952.1|90965|90940|50
1639386740000|2021-12-13 09:12:20|90975.8|90950.8|90975|90950|90979|90954|90973.3|90948.3|53
1639386750000|2021-12-13 09:12:30|90974.8|90949.8|90992.8|90967.8|90992.8|90967.8|90974.7|90949.7|52
1639386760000|2021-12-13 09:12:40|90990.9|90965.9|90983.8|90958.8|90992.2|90967.2|90983.8|90958.8|55
1639386770000|2021-12-13 09:12:50|90984.4|90959.4|90979.4|90954.4|90985.7|90960.7|90978.3|90953.3|56
1639386780000|2021-12-13 09:13:00|90979.2|90954.2|90971.5|90946.5|90979.8|90954.8|90971.5|90946.5|46
1639386790000|2021-12-13 09:13:10|90971.7|90946.7|90979|90954|90980.5|90955.5|90971.6|90946.6|48
1639386800000|2021-12-13 09:13:20|90979.3|90954.3|90976.6|90951.6|90982.2|90957.2|90971.8|90946.8|53
1639386810000|2021-12-13 09:13:30|90975.3|90950.3|90967.7|90942.7|90975.5|90950.5|90967.6|90942.6|56
1639386820000|2021-12-13 09:13:40|90968|90943|90968|90943|90969.5|90944.5|90965.2|90940.2|40
1639386830000|2021-12-13 09:13:50|90968.4|90943.4|90965.1|90940.1|90968.4|90943.4|90963.3|90938.3|34
1639386840000|2021-12-13 09:14:00|90966.3|90941.3|90964.2|90939.2|90966.9|90941.9|90963.5|90938.5|37
1639386850000|2021-12-13 09:14:10|90963.4|90938.4|90972.1|90947.1|90974.4|90949.4|90963.2|90938.2|40
1639386860000|2021-12-13 09:14:20|90969.8|90944.8|90962.8|90937.8|90970.2|90945.2|90957.9|90932.9|60
1639386870000|2021-12-13 09:14:30|90962.6|90937.6|90965.2|90940.2|90965.2|90940.2|90958.2|90933.2|68
1639386880000|2021-12-13 09:14:40|90966.2|90941.2|90981.3|90956.3|90982.9|90957.9|90966|90941|65
1639386890000|2021-12-13 09:14:50|90981.7|90956.7|90983.8|90958.8|90986|90961|90981.2|90956.2|46
1639386900000|2021-12-13 09:15:00|90984|90959|90971.1|90946.1|90984|90959|90970.8|90945.8|64
1639386910000|2021-12-13 09:15:10|90970.8|90945.8|90966.7|90941.7|90972.4|90947.4|90965.9|90940.9|34
1639386920000|2021-12-13 09:15:20|90966.8|90941.8|90972.5|90947.5|90972.5|90947.5|90960.9|90935.9|51
1639386930000|2021-12-13 09:15:30|90971.5|90946.5|90971.3|90946.3|90973.9|90948.9|90970.3|90945.3|50
1639386940000|2021-12-13 09:15:40|90971.4|90946.4|90973.9|90948.9|90976.6|90951.6|90971.2|90946.2|53
1639386950000|2021-12-13 09:15:50|90974|90949|90970.5|90945.5|90975.8|90950.8|90970.1|90945.1|31
1639386960000|2021-12-13 09:16:00|90971|90946|90967.6|90942.6|90973.4|90948.4|90967.6|90942.6|33
1639386970000|2021-12-13 09:16:10|90967.9|90942.9|90965.9|90940.9|90969.3|90944.3|90964.8|90939.8|36
1639386980000|2021-12-13 09:16:20|90965.5|90940.5|90966.5|90941.5|90966.9|90941.9|90963.7|90938.7|41
1639386990000|2021-12-13 09:16:30|90966.6|90941.6|90966.1|90941.1|90968.8|90943.8|90965.7|90940.7|46
1639387000000|2021-12-13 09:16:40|90966.4|90941.4|90964.6|90939.6|90967.3|90942.3|90964.4|90939.4|36
1639387010000|2021-12-13 09:16:50|90965.2|90940.2|90964.9|90939.9|90967.7|90942.7|90964.9|90939.9|31
1639387020000|2021-12-13 09:17:00|90965|90940|90959.5|90934.5|90965.1|90940.1|90958.8|90933.8|32
1639387030000|2021-12-13 09:17:10|90958.6|90933.6|90955.1|90930.1|90960.5|90935.5|90955.1|90930.1|49
1639387040000|2021-12-13 09:17:20|90950.4|90925.4|90980.5|90955.5|90980.5|90955.5|90950.4|90925.4|55
1639387050000|2021-12-13 09:17:30|90980|90955|90977.5|90952.5|90980.4|90955.4|90974.9|90949.9|53
1639387060000|2021-12-13 09:17:40|90978.1|90953.1|90978.2|90953.2|90980|90955|90977.2|90952.2|42
1639387070000|2021-12-13 09:17:50|90978.3|90953.3|90968.9|90943.9|90978.8|90953.8|90966.2|90941.2|51
1639387080000|2021-12-13 09:18:00|90969.3|90944.3|90973.3|90948.3|90974.2|90949.2|90967.6|90942.6|40
1639387090000|2021-12-13 09:18:10|90973.8|90948.8|90973.4|90948.4|90976.5|90951.5|90971.3|90946.3|48
1639387100000|2021-12-13 09:18:20|90973.2|90948.2|90977.1|90952.1|90977.5|90952.5|90972.3|90947.3|41
1639387110000|2021-12-13 09:18:30|90977.6|90952.6|90973.6|90948.6|90980.9|90955.9|90973.6|90948.6|59
1639387120000|2021-12-13 09:18:40|90972.7|90947.7|90978.7|90953.7|90979.2|90954.2|90972.5|90947.5|42
1639387130000|2021-12-13 09:18:50|90978.6|90953.6|90979.2|90954.2|90980.3|90955.3|90977.9|90952.9|35
1639387140000|2021-12-13 09:19:00|90979.4|90954.4|90978.1|90953.1|90979.5|90954.5|90976.9|90951.9|24
1639387150000|2021-12-13 09:19:10|90978.2|90953.2|90971.5|90946.5|90978.2|90953.2|90971|90946|39
1639387160000|2021-12-13 09:19:20|90971.2|90946.2|90971.6|90946.6|90971.9|90946.9|90970.8|90945.8|21
1639387170000|2021-12-13 09:19:30|90971.5|90946.5|90971.8|90946.8|90977|90952|90970.7|90945.7|51
1639387180000|2021-12-13 09:19:40|90971.3|90946.3|90967.1|90942.1|90971.5|90946.5|90966.2|90941.2|54
1639387190000|2021-12-13 09:19:50|90967.4|90942.4|90975|90950|90976.8|90951.8|90967.2|90942.2|42
1639387200000|2021-12-13 09:20:00|90972.5|90947.5|90973.4|90948.4|90974.8|90949.8|90971.6|90946.6|44
1639387210000|2021-12-13 09:20:10|90973.3|90948.3|90978.6|90953.6|90979.7|90954.7|90973.2|90948.2|60
1639387220000|2021-12-13 09:20:20|90979.2|90954.2|90983.2|90958.2|90984.3|90959.3|90978.4|90953.4|50
1639387230000|2021-12-13 09:20:30|90984.9|90959.9|91006.6|90981.6|91008.7|90983.7|90984.9|90959.9|67
1639387240000|2021-12-13 09:20:40|91006.7|90981.7|91004.9|90979.9|91006.7|90981.7|91003.1|90978.1|50
1639387250000|2021-12-13 09:20:50|91005.6|90980.6|91009.2|90984.2|91009.8|90984.8|91005.6|90980.6|56
1639387260000|2021-12-13 09:21:00|91009.1|90984.1|91003|90978|91009.1|90984.1|91001.6|90976.6|52
1639387270000|2021-12-13 09:21:10|91003.6|90978.6|91005.7|90980.7|91005.7|90980.7|91003.3|90978.3|28
1639387280000|2021-12-13 09:21:20|91005.4|90980.4|91006.3|90981.3|91006.8|90981.8|91004.6|90979.6|27
1639387290000|2021-12-13 09:21:30|91005.9|90980.9|91008.6|90983.6|91009.7|90984.7|91005.7|90980.7|47
1639387300000|2021-12-13 09:21:40|91008.5|90983.5|91010.4|90985.4|91011|90986|91008.5|90983.5|47
1639387310000|2021-12-13 09:21:50|91010.8|90985.8|91000.1|90975.1|91011.4|90986.4|90997.1|90972.1|55
1639387320000|2021-12-13 09:22:00|91000.5|90975.5|91002.3|90977.3|91004.4|90979.4|90999.8|90974.8|45
1639387330000|2021-12-13 09:22:10|91002.2|90977.2|91002.4|90977.4|91002.6|90977.6|91000.7|90975.7|37
1639387340000|2021-12-13 09:22:20|91002.5|90977.5|91000.5|90975.5|91003.5|90978.5|90999.7|90974.7|34
1639387350000|2021-12-13 09:22:30|91000.6|90975.6|91000.4|90975.4|91000.7|90975.7|90999.4|90974.4|35
1639387360000|2021-12-13 09:22:40|91000.2|90975.2|91000.6|90975.6|91003.3|90978.3|90998.8|90973.8|51
1639387370000|2021-12-13 09:22:50|91000.5|90975.5|90999.2|90974.2|91000.5|90975.5|90997|90972|38
1639387380000|2021-12-13 09:23:00|90998.8|90973.8|91007.3|90982.3|91008.6|90983.6|90998.3|90973.3|56
1639387390000|2021-12-13 09:23:10|91007.4|90982.4|91008.2|90983.2|91009.3|90984.3|91007.4|90982.4|35
1639387400000|2021-12-13 09:23:20|91008.1|90983.1|91002.4|90977.4|91009.8|90984.8|91001.8|90976.8|50
1639387410000|2021-12-13 09:23:30|91002.5|90977.5|91001.7|90976.7|91004.9|90979.9|91001.1|90976.1|46
1639387420000|2021-12-13 09:23:40|91001.4|90976.4|90998.8|90973.8|91001.7|90976.7|90997.9|90972.9|46
1639387430000|2021-12-13 09:23:50|90998.9|90973.9|90992|90967|91000|90975|90991.2|90966.2|44
1639387440000|2021-12-13 09:24:00|90992.1|90967.1|90990|90965|90993.4|90968.4|90988.9|90963.9|44
1639387450000|2021-12-13 09:24:10|90989.7|90964.7|91001|90976|91001.3|90976.3|90989.7|90964.7|58
1639387460000|2021-12-13 09:24:20|91000.7|90975.7|90995.1|90970.1|91002.5|90977.5|90994.8|90969.8|46
1639387470000|2021-12-13 09:24:30|90996.6|90971.6|90998.5|90973.5|91001.2|90976.2|90996.6|90971.6|47
1639387480000|2021-12-13 09:24:40|90998.9|90973.9|90995|90970|90999.4|90974.4|90993.9|90968.9|38
1639387490000|2021-12-13 09:24:50|90994.9|90969.9|90995|90970|90999.1|90974.1|90993.5|90968.5|49
1639387500000|2021-12-13 09:25:00|90994.9|90969.9|90994.1|90969.1|90998|90973|90993.2|90968.2|39
1639387510000|2021-12-13 09:25:10|90994|90969|90991.7|90966.7|90994|90969|90991.2|90966.2|46
1639387520000|2021-12-13 09:25:20|90992|90967|90994.8|90969.8|90995.7|90970.7|90991.6|90966.6|41
1639387530000|2021-12-13 09:25:30|90994.5|90969.5|90994.7|90969.7|90995.6|90970.6|90994.4|90969.4|33
1639387540000|2021-12-13 09:25:40|90994.5|90969.5|91002|90977|91003.2|90978.2|90994.5|90969.5|32
1639387550000|2021-12-13 09:25:50|91001.6|90976.6|91005|90980|91007|90982|91001.6|90976.6|58
1639387560000|2021-12-13 09:26:00|91005.5|90980.5|91008.8|90983.8|91010.2|90985.2|91002.9|90977.9|46
1639387570000|2021-12-13 09:26:10|91009.1|90984.1|91017.3|90992.3|91019.5|90994.5|91009.1|90984.1|55
1639387580000|2021-12-13 09:26:20|91017.1|90992.1|91022.2|90997.2|91025.1|91000.1|91015.9|90990.9|53
1639387590000|2021-12-13 09:26:30|91021.9|90996.9|91022.3|90997.3|91024.1|90999.1|91021.2|90996.2|45
1639387600000|2021-12-13 09:26:40|91022.4|90997.4|91016.4|90991.4|91022.4|90997.4|91013.2|90988.2|44
1639387610000|2021-12-13 09:26:50|91016.1|90991.1|91019.6|90994.6|91019.6|90994.6|91016.1|90991.1|45
1639387620000|2021-12-13 09:27:00|91019.7|90994.7|91024.3|90999.3|91025.5|91000.5|91019|90994|47
1639387630000|2021-12-13 09:27:10|91024.7|90999.7|91069.2|91044.2|91070.9|91045.9|91023.9|90998.9|60
1639387640000|2021-12-13 09:27:20|91069.3|91044.3|91075.1|91050.1|91075.6|91050.6|91069.3|91044.3|62
1639387650000|2021-12-13 09:27:30|91075|91050|91075.1|91050.1|91082.1|91057.1|91074.6|91049.6|57
1639387660000|2021-12-13 09:27:40|91075.3|91050.3|91075|91050|91076.1|91051.1|91073.9|91048.9|53
1639387670000|2021-12-13 09:27:50|91074.2|91049.2|91070.5|91045.5|91074.7|91049.7|91067|91042|64
1639387680000|2021-12-13 09:28:00|91072.1|91047.1|91069.3|91044.3|91074.3|91049.3|91069.3|91044.3|50
1639387690000|2021-12-13 09:28:10|91069.4|91044.4|91058|91033|91071.6|91046.6|91057.5|91032.5|53
1639387700000|2021-12-13 09:28:20|91057.5|91032.5|91060.8|91035.8|91060.9|91035.9|91056.7|91031.7|45
1639387710000|2021-12-13 09:28:30|91058.8|91033.8|91061.4|91036.4|91063.4|91038.4|91058.3|91033.3|42
1639387720000|2021-12-13 09:28:40|91060.6|91035.6|91061.8|91036.8|91064.4|91039.4|91060.6|91035.6|54
1639387730000|2021-12-13 09:28:50|91062|91037|91060.3|91035.3|91062.8|91037.8|91059.1|91034.1|49
1639387740000|2021-12-13 09:29:00|91060.2|91035.2|91061.3|91036.3|91062.4|91037.4|91059.4|91034.4|44
1639387750000|2021-12-13 09:29:10|91061.5|91036.5|91063.9|91038.9|91063.9|91038.9|91061.4|91036.4|46
1639387760000|2021-12-13 09:29:20|91063.7|91038.7|91068.6|91043.6|91069.1|91044.1|91054.8|91029.8|53
1639387770000|2021-12-13 09:29:30|91069.2|91044.2|91060|91035|91070.7|91045.7|91059.9|91034.9|54
1639387780000|2021-12-13 09:29:40|91060.1|91035.1|91057.3|91032.3|91060.1|91035.1|91057|91032|37
1639387790000|2021-12-13 09:29:50|91056.6|91031.6|91057.5|91032.5|91057.7|91032.7|91056|91031|32
1639387800000|2021-12-13 09:30:00|91057.4|91032.4|91050.6|91025.6|91058.6|91033.6|91045.8|91020.8|65
1639387810000|2021-12-13 09:30:10|91050.9|91025.9|91042.4|91017.4|91051|91026|91040|91015|53
1639387820000|2021-12-13 09:30:20|91042|91017|91057.6|91032.6|91060.1|91035.1|91042|91017|63
1639387830000|2021-12-13 09:30:30|91059.1|91034.1|91049.3|91024.3|91059.4|91034.4|91047.7|91022.7|50
1639387840000|2021-12-13 09:30:40|91049.2|91024.2|91049.2|91024.2|91049.2|91024.2|91035.7|91010.7|60
1639387850000|2021-12-13 09:30:50|91049.6|91024.6|91056.1|91031.1|91057.2|91032.2|91049.6|91024.6|44
1639387860000|2021-12-13 09:31:00|91056.3|91031.3|91068.1|91043.1|91072.7|91047.7|91056.3|91031.3|58
1639387870000|2021-12-13 09:31:10|91068.3|91043.3|91073.6|91048.6|91075|91050|91058.7|91033.7|58
1639387880000|2021-12-13 09:31:20|91073.1|91048.1|91072.7|91047.7|91076.9|91051.9|91071.5|91046.5|44
1639387890000|2021-12-13 09:31:30|91072.4|91047.4|91073.3|91048.3|91074.8|91049.8|91072.3|91047.3|52
1639387900000|2021-12-13 09:31:40|91073.6|91048.6|91065.4|91040.4|91073.7|91048.7|91064.3|91039.3|42
1639387910000|2021-12-13 09:31:50|91065.5|91040.5|91063.3|91038.3|91065.5|91040.5|91062.7|91037.7|22
1639387920000|2021-12-13 09:32:00|91063.2|91038.2|91059.8|91034.8|91065.3|91040.3|91059.5|91034.5|40
1639387930000|2021-12-13 09:32:10|91059.9|91034.9|91038.1|91013.1|91059.9|91034.9|91038|91013|50
1639387940000|2021-12-13 09:32:20|91038.4|91013.4|91038.6|91013.6|91039.2|91014.2|91038.2|91013.2|23
1639387950000|2021-12-13 09:32:30|91038.2|91013.2|91032.7|91007.7|91038.7|91013.7|91031.4|91006.4|40
1639387960000|2021-12-13 09:32:40|91032.5|91007.5|91038.8|91013.8|91043.6|91018.6|91030.2|91005.2|55
1639387970000|2021-12-13 09:32:50|91039|91014|91037.6|91012.6|91040.8|91015.8|91037.4|91012.4|39
1639387980000|2021-12-13 09:33:00|91037.5|91012.5|91046.2|91021.2|91046.7|91021.7|91037.1|91012.1|50
1639387990000|2021-12-13 09:33:10|91045.6|91020.6|91046.2|91021.2|91047.8|91022.8|91045|91020|49
1639388000000|2021-12-13 09:33:20|91046.5|91021.5|91051|91026|91051|91026|91040.8|91015.8|52
1639388010000|2021-12-13 09:33:30|91051.5|91026.5|91055.7|91030.7|91058|91033|91051.5|91026.5|46
1639388020000|2021-12-13 09:33:40|91056.1|91031.1|91063.5|91038.5|91064.8|91039.8|91056.1|91031.1|56
1639388030000|2021-12-13 09:33:50|91062.8|91037.8|91061.3|91036.3|91064.3|91039.3|91061.3|91036.3|40
1639388040000|2021-12-13 09:34:00|91060.9|91035.9|91050.5|91025.5|91060.9|91035.9|91050.5|91025.5|48
1639388050000|2021-12-13 09:34:10|91050.6|91025.6|91051.3|91026.3|91053.4|91028.4|91046.4|91021.4|41
1639388060000|2021-12-13 09:34:20|91051.6|91026.6|91057.8|91032.8|91058|91033|91051.6|91026.6|36
1639388070000|2021-12-13 09:34:30|91057.7|91032.7|91058.2|91033.2|91059.4|91034.4|91057.2|91032.2|31
1639388080000|2021-12-13 09:34:40|91058.4|91033.4|91062.1|91037.1|91066.6|91041.6|91052.5|91027.5|46
1639388090000|2021-12-13 09:34:50|91061.7|91036.7|91060.9|91035.9|91064.3|91039.3|91059.8|91034.8|44
1639388100000|2021-12-13 09:35:00|91060.6|91035.6|91064.4|91039.4|91069.7|91044.7|91060.2|91035.2|42
1639388110000|2021-12-13 09:35:10|91064.5|91039.5|91077.1|91052.1|91077.4|91052.4|91064|91039|43
1639388120000|2021-12-13 09:35:20|91076.6|91051.6|91074.5|91049.5|91079.6|91054.6|91074.5|91049.5|48
1639388130000|2021-12-13 09:35:30|91074.8|91049.8|91079|91054|91080.3|91055.3|91074.5|91049.5|34
1639388140000|2021-12-13 09:35:40|91079.3|91054.3|91101.4|91076.4|91103.1|91078.1|91079|91054|48
1639388150000|2021-12-13 09:35:50|91101|91076|91102.5|91077.5|91102.5|91077.5|91099.4|91074.4|35
1639388160000|2021-12-13 09:36:00|91101.9|91076.9|91102.2|91077.2|91102.4|91077.4|91100.1|91075.1|29
1639388170000|2021-12-13 09:36:10|91102.3|91077.3|91100.7|91075.7|91102.4|91077.4|91100.2|91075.2|25
1639388180000|2021-12-13 09:36:20|91101.4|91076.4|91106.9|91081.9|91111.7|91086.7|91101.4|91076.4|56
1639388190000|2021-12-13 09:36:30|91106.8|91081.8|91109|91084|91109.2|91084.2|91105.7|91080.7|42
1639388200000|2021-12-13 09:36:40|91109.4|91084.4|91108.3|91083.3|91109.6|91084.6|91107.5|91082.5|25
1639388210000|2021-12-13 09:36:50|91108.2|91083.2|91106.4|91081.4|91108.4|91083.4|91103.6|91078.6|28
1639388220000|2021-12-13 09:37:00|91106.2|91081.2|91104.9|91079.9|91108.2|91083.2|91103.4|91078.4|47
1639388230000|2021-12-13 09:37:10|91104.8|91079.8|91105.3|91080.3|91105.8|91080.8|91104.4|91079.4|44
1639388240000|2021-12-13 09:37:20|91105.2|91080.2|91108.5|91083.5|91110.4|91085.4|91103.4|91078.4|47
1639388250000|2021-12-13 09:37:30|91108.6|91083.6|91108.7|91083.7|91109.2|91084.2|91108.4|91083.4|39
1639388260000|2021-12-13 09:37:40|91108.6|91083.6|91105.3|91080.3|91108.8|91083.8|91104.8|91079.8|27
1639388270000|2021-12-13 09:37:50|91105.4|91080.4|91116.3|91091.3|91116.3|91091.3|91105.4|91080.4|49
1639388280000|2021-12-13 09:38:00|91115.8|91090.8|91112.8|91087.8|91117.1|91092.1|91110.1|91085.1|37
1639388290000|2021-12-13 09:38:10|91112.9|91087.9|91107.2|91082.2|91113.3|91088.3|91106.6|91081.6|41
1639388300000|2021-12-13 09:38:20|91106.6|91081.6|91105.4|91080.4|91107.4|91082.4|91103.6|91078.6|41
1639388310000|2021-12-13 09:38:30|91104.9|91079.9|91083.7|91058.7|91106.4|91081.4|91083.2|91058.2|49
1639388320000|2021-12-13 09:38:40|91082.5|91057.5|91067.2|91042.2|91085.7|91060.7|91066.5|91041.5|56
1639388330000|2021-12-13 09:38:50|91067.8|91042.8|91069.6|91044.6|91071.4|91046.4|91066.8|91041.8|52
1639388340000|2021-12-13 09:39:00|91069.5|91044.5|91070.9|91045.9|91071.9|91046.9|91069.2|91044.2|37
1639388350000|2021-12-13 09:39:10|91070.7|91045.7|91070.3|91045.3|91071.1|91046.1|91069.3|91044.3|29
1639388360000|2021-12-13 09:39:20|91070.4|91045.4|91071.9|91046.9|91075.3|91050.3|91070.4|91045.4|36
1639388370000|2021-12-13 09:39:30|91072.4|91047.4|91070.6|91045.6|91072.6|91047.6|91070.5|91045.5|25
1639388380000|2021-12-13 09:39:40|91070.5|91045.5|91071.8|91046.8|91072.3|91047.3|91070.1|91045.1|17
1639388390000|2021-12-13 09:39:50|91071.9|91046.9|91074.7|91049.7|91075.9|91050.9|91070.4|91045.4|27
1639388400000|2021-12-13 09:40:00|91074.4|91049.4|91073|91048|91075.7|91050.7|91072.3|91047.3|41
1639388410000|2021-12-13 09:40:10|91073.6|91048.6|91073|91048|91074.6|91049.6|91071.9|91046.9|32
1639388420000|2021-12-13 09:40:20|91073.1|91048.1|91042.8|91017.8|91073.3|91048.3|91042.6|91017.6|46
1639388430000|2021-12-13 09:40:30|91042.7|91017.7|91039.2|91014.2|91043.1|91018.1|91039.2|91014.2|35
1639388440000|2021-12-13 09:40:40|91040|91015|91039.7|91014.7|91041.9|91016.9|91039.4|91014.4|29
1639388450000|2021-12-13 09:40:50|91040.2|91015.2|91038.7|91013.7|91040.2|91015.2|91038|91013|22
1639388460000|2021-12-13 09:41:00|91038.6|91013.6|91033.6|91008.6|91045.8|91020.8|91030.8|91005.8|43
1639388470000|2021-12-13 09:41:10|91030.9|91005.9|91026.3|91001.3|91035.6|91010.6|91026|91001|45
1639388480000|2021-12-13 09:41:20|91026.5|91001.5|91027|91002|91028|91003|91026.5|91001.5|32
1639388490000|2021-12-13 09:41:30|91027.1|91002.1|91027|91002|91031.2|91006.2|91024.3|90999.3|47
1639388500000|2021-12-13 09:41:40|91027.1|91002.1|91027.8|91002.8|91027.9|91002.9|91026.7|91001.7|26
1639388510000|2021-12-13 09:41:50|91027.9|91002.9|91028|91003|91030.7|91005.7|91026.4|91001.4|46
1639388520000|2021-12-13 09:42:00|91027.9|91002.9|91017.3|90992.3|91027.9|91002.9|91014.1|90989.1|44
1639388530000|2021-12-13 09:42:10|91017.1|90992.1|91020.8|90995.8|91021.7|90996.7|91016.8|90991.8|46
1639388540000|2021-12-13 09:42:20|91020.6|90995.6|91025|91000|91025.1|91000.1|91019.4|90994.4|42
1639388550000|2021-12-13 09:42:30|91024.8|90999.8|91022.5|90997.5|91024.9|90999.9|91019.8|90994.8|60
1639388560000|2021-12-13 09:42:40|91021.3|90996.3|91022.6|90997.6|91024.2|90999.2|91020.8|90995.8|40
1639388570000|2021-12-13 09:42:50|91023.2|90998.2|91020.3|90995.3|91023.4|90998.4|91019.2|90994.2|30
1639388580000|2021-12-13 09:43:00|91019.7|90994.7|91017.1|90992.1|91020.9|90995.9|91016.7|90991.7|35
1639388590000|2021-12-13 09:43:10|91016.1|90991.1|91014|90989|91018.6|90993.6|91013.2|90988.2|35
1639388600000|2021-12-13 09:43:20|91013.2|90988.2|90993.4|90968.4|91014.3|90989.3|90993.4|90968.4|53
1639388610000|2021-12-13 09:43:30|90994.9|90969.9|90991.9|90966.9|90994.9|90969.9|90987.7|90962.7|60
1639388620000|2021-12-13 09:43:40|90992.3|90967.3|90992.6|90967.6|90992.8|90967.8|90990.3|90965.3|45
1639388630000|2021-12-13 09:43:50|90993|90968|90989.9|90964.9|90993.1|90968.1|90987.7|90962.7|36
1639388640000|2021-12-13 09:44:00|90989.7|90964.7|90985.2|90960.2|90989.9|90964.9|90984.7|90959.7|27
1639388650000|2021-12-13 09:44:10|90984.9|90959.9|90981.2|90956.2|90985|90960|90975.3|90950.3|63
1639388660000|2021-12-13 09:44:20|90980.1|90955.1|90983.3|90958.3|90983.9|90958.9|90980.1|90955.1|39
1639388670000|2021-12-13 09:44:30|90983.4|90958.4|90985|90960|90985.4|90960.4|90982.8|90957.8|39
1639388680000|2021-12-13 09:44:40|90984.3|90959.3|90985.2|90960.2|90986.8|90961.8|90983|90958|43
1639388690000|2021-12-13 09:44:50|90983.8|90958.8|90984.1|90959.1|90985.9|90960.9|90978.5|90953.5|49
1639388700000|2021-12-13 09:45:00|90984.2|90959.2|90985.7|90960.7|90985.8|90960.8|90983|90958|32
1639388710000|2021-12-13 09:45:10|90983.8|90958.8|90976.2|90951.2|90983.8|90958.8|90976.2|90951.2|44
1639388720000|2021-12-13 09:45:20|90976.4|90951.4|90974.6|90949.6|90977.5|90952.5|90974.6|90949.6|27
1639388730000|2021-12-13 09:45:30|90974.7|90949.7|90975.3|90950.3|90975.6|90950.6|90973.2|90948.2|38
1639388740000|2021-12-13 09:45:40|90974.8|90949.8|90973.5|90948.5|90975.8|90950.8|90969.5|90944.5|38
1639388750000|2021-12-13 09:45:50|90973.4|90948.4|90973.3|90948.3|90973.6|90948.6|90971.6|90946.6|39
1639388760000|2021-12-13 09:46:00|90973.6|90948.6|90974.3|90949.3|90978.5|90953.5|90967.9|90942.9|48
1639388770000|2021-12-13 09:46:10|90973.3|90948.3|90973.6|90948.6|90973.6|90948.6|90968.3|90943.3|50
1639388780000|2021-12-13 09:46:20|90973.9|90948.9|90970.6|90945.6|90973.9|90948.9|90970|90945|44
1639388790000|2021-12-13 09:46:30|90970.3|90945.3|90967.2|90942.2|90971.5|90946.5|90967|90942|34
1639388800000|2021-12-13 09:46:40|90967|90942|90964|90939|90967|90942|90964|90939|33
1639388810000|2021-12-13 09:46:50|90962.7|90937.7|90974|90949|90975.2|90950.2|90961.7|90936.7|61
1639388820000|2021-12-13 09:47:00|90974.5|90949.5|90973.9|90948.9|90974.9|90949.9|90973.4|90948.4|32
1639388830000|2021-12-13 09:47:10|90974.8|90949.8|90990.2|90965.2|90990.2|90965.2|90973.6|90948.6|45
1639388840000|2021-12-13 09:47:20|90989.9|90964.9|90986.4|90961.4|90992.3|90967.3|90986.4|90961.4|44
1639388850000|2021-12-13 09:47:30|90987.1|90962.1|90985.6|90960.6|90987.5|90962.5|90984.1|90959.1|46
1639388860000|2021-12-13 09:47:40|90986.3|90961.3|90986.2|90961.2|90986.6|90961.6|90983.2|90958.2|31
1639388870000|2021-12-13 09:47:50|90986.3|90961.3|90999.1|90974.1|91000|90975|90985.4|90960.4|52
1639388880000|2021-12-13 09:48:00|90998.9|90973.9|90992.9|90967.9|91000.4|90975.4|90992.5|90967.5|56
1639388890000|2021-12-13 09:48:10|90992.2|90967.2|90978.3|90953.3|90993.1|90968.1|90978.3|90953.3|36
1639388900000|2021-12-13 09:48:20|90978|90953|90977.2|90952.2|90979.9|90954.9|90976.4|90951.4|47
1639388910000|2021-12-13 09:48:30|90977.4|90952.4|90977.3|90952.3|90977.5|90952.5|90976.4|90951.4|35
1639388920000|2021-12-13 09:48:40|90977.2|90952.2|90977|90952|90977.2|90952.2|90975.9|90950.9|16
1639388930000|2021-12-13 09:48:50|90976.8|90951.8|90975|90950|90977|90952|90975|90950|20
1639388940000|2021-12-13 09:49:00|90975.3|90950.3|90973.4|90948.4|90976.4|90951.4|90973.2|90948.2|45
1639388950000|2021-12-13 09:49:10|90973.8|90948.8|90970.6|90945.6|90974.1|90949.1|90969.4|90944.4|39
1639388960000|2021-12-13 09:49:20|90970.3|90945.3|90969.2|90944.2|90970.4|90945.4|90964|90939|36
1639388970000|2021-12-13 09:49:30|90968.7|90943.7|90972.1|90947.1|90972.3|90947.3|90968.4|90943.4|40
1639388980000|2021-12-13 09:49:40|90972|90947|90970.8|90945.8|90972.1|90947.1|90970.8|90945.8|20
1639388990000|2021-12-13 09:49:50|90970.6|90945.6|90965.5|90940.5|90970.6|90945.6|90965.2|90940.2|40
1639389000000|2021-12-13 09:50:00|90965.8|90940.8|90967.4|90942.4|90967.4|90942.4|90965.7|90940.7|32
1639389010000|2021-12-13 09:50:10|90967.1|90942.1|90967.8|90942.8|90968.7|90943.7|90966.5|90941.5|34
1639389020000|2021-12-13 09:50:20|90968.1|90943.1|90966.9|90941.9|90968.6|90943.6|90966.9|90941.9|36
1639389030000|2021-12-13 09:50:30|90966.7|90941.7|90970.9|90945.9|90971.5|90946.5|90966.7|90941.7|41
1639389040000|2021-12-13 09:50:40|90970.4|90945.4|90970.6|90945.6|90971.2|90946.2|90969.8|90944.8|28
1639389050000|2021-12-13 09:50:50|90970.8|90945.8|90966.6|90941.6|90970.8|90945.8|90966.4|90941.4|34
1639389060000|2021-12-13 09:51:00|90966.7|90941.7|90966.6|90941.6|90967|90942|90966.1|90941.1|20
1639389070000|2021-12-13 09:51:10|90966.5|90941.5|90966.6|90941.6|90966.9|90941.9|90966.3|90941.3|14
1639389080000|2021-12-13 09:51:20|90965.8|90940.8|90968.6|90943.6|90969.4|90944.4|90965.8|90940.8|42
1639389090000|2021-12-13 09:51:30|90968.4|90943.4|90967.8|90942.8|90968.8|90943.8|90967|90942|29
1639389100000|2021-12-13 09:51:40|90967.6|90942.6|90967.5|90942.5|90967.9|90942.9|90967.3|90942.3|17
1639389110000|2021-12-13 09:51:50|90967.7|90942.7|90967.2|90942.2|90968.2|90943.2|90965.5|90940.5|37
1639389120000|2021-12-13 09:52:00|90967.3|90942.3|90957.5|90932.5|90969.9|90944.9|90957.4|90932.4|44
1639389130000|2021-12-13 09:52:10|90958.5|90933.5|90967.1|90942.1|90967.1|90942.1|90951|90926|42
1639389140000|2021-12-13 09:52:20|90965.9|90940.9|90986.4|90961.4|90987.3|90962.3|90964|90939|47
1639389150000|2021-12-13 09:52:30|90986.3|90961.3|90997.7|90972.7|91000.3|90975.3|90986.3|90961.3|51
1639389160000|2021-12-13 09:52:40|90997.3|90972.3|90998.7|90973.7|91003.7|90978.7|90997.3|90972.3|49
1639389170000|2021-12-13 09:52:50|90996|90971|90988.4|90963.4|90996|90971|90984.7|90959.7|48
1639389180000|2021-12-13 09:53:00|90988.6|90963.6|90991.6|90966.6|90991.7|90966.7|90988.2|90963.2|44
1639389190000|2021-12-13 09:53:10|90991.3|90966.3|90999.8|90974.8|91001.3|90976.3|90988.4|90963.4|50
1639389200000|2021-12-13 09:53:20|91000|90975|90996.2|90971.2|91004.4|90979.4|90996.2|90971.2|46
1639389210000|2021-12-13 09:53:30|90996.4|90971.4|90990.2|90965.2|90996.6|90971.6|90985.7|90960.7|45
1639389220000|2021-12-13 09:53:40|90989.9|90964.9|91000.8|90975.8|91001.2|90976.2|90989.6|90964.6|46
1639389230000|2021-12-13 09:53:50|91001.2|90976.2|91001.1|90976.1|91003.2|90978.2|90999.1|90974.1|39
1639389240000|2021-12-13 09:54:00|91001.6|90976.6|91007.1|90982.1|91007.1|90982.1|91000.4|90975.4|33
1639389250000|2021-12-13 09:54:10|91006.5|90981.5|91005.3|90980.3|91007.9|90982.9|91004.4|90979.4|41
1639389260000|2021-12-13 09:54:20|91005.2|90980.2|91022.5|90997.5|91023.1|90998.1|91005.2|90980.2|48
1639389270000|2021-12-13 09:54:30|91022.9|90997.9|91029.3|91004.3|91030.6|91005.6|91022.2|90997.2|36
1639389280000|2021-12-13 09:54:40|91028.5|91003.5|91027.6|91002.6|91028.5|91003.5|91026.9|91001.9|20
1639389290000|2021-12-13 09:54:50|91027.7|91002.7|91022.9|90997.9|91027.7|91002.7|91022.2|90997.2|33
1639389300000|2021-12-13 09:55:00|91023.6|90998.6|91029.1|91004.1|91033.5|91008.5|91023.6|90998.6|55
1639389310000|2021-12-13 09:55:10|91029.2|91004.2|91027.8|91002.8|91029.2|91004.2|91027.6|91002.6|37
1639389320000|2021-12-13 09:55:20|91027.3|91002.3|91031.1|91006.1|91031.5|91006.5|91027.3|91002.3|22
1639389330000|2021-12-13 09:55:30|91031.5|91006.5|91033.3|91008.3|91033.3|91008.3|91030.2|91005.2|28
1639389340000|2021-12-13 09:55:40|91033.2|91008.2|91033.5|91008.5|91034.8|91009.8|91033|91008|23
1639389350000|2021-12-13 09:55:50|91033.6|91008.6|91032.4|91007.4|91036.6|91011.6|91032.4|91007.4|40
1639389360000|2021-12-13 09:56:00|91033.3|91008.3|91037.3|91012.3|91039.3|91014.3|91033.2|91008.2|41
1639389370000|2021-12-13 09:56:10|91037.7|91012.7|91036.8|91011.8|91038.5|91013.5|91036.6|91011.6|30
1639389380000|2021-12-13 09:56:20|91037|91012|91035.8|91010.8|91037|91012|91032.7|91007.7|41
1639389390000|2021-12-13 09:56:30|91035.9|91010.9|91035.4|91010.4|91038.5|91013.5|91034|91009|31
1639389400000|2021-12-13 09:56:40|91035.8|91010.8|91012.4|90987.4|91037.1|91012.1|91012.2|90987.2|45
1639389410000|2021-12-13 09:56:50|91012.8|90987.8|91003.2|90978.2|91012.8|90987.8|91003.2|90978.2|35
1639389420000|2021-12-13 09:57:00|91002.7|90977.7|91002.9|90977.9|91004.3|90979.3|91001.9|90976.9|30
1639389430000|2021-12-13 09:57:10|91002.8|90977.8|91001.2|90976.2|91006.8|90981.8|91000.3|90975.3|34
1639389440000|2021-12-13 09:57:20|91001.5|90976.5|90999.2|90974.2|91002|90977|90999.2|90974.2|33
1639389450000|2021-12-13 09:57:30|90999.3|90974.3|90992.8|90967.8|90999.4|90974.4|90992.7|90967.7|46
1639389460000|2021-12-13 09:57:40|90992.6|90967.6|90991.9|90966.9|90993.3|90968.3|90990.5|90965.5|43
1639389470000|2021-12-13 09:57:50|90992.1|90967.1|90993.4|90968.4|90994|90969|90990.3|90965.3|50
1639389480000|2021-12-13 09:58:00|90993.2|90968.2|90984.6|90959.6|90993.5|90968.5|90984.6|90959.6|53
1639389490000|2021-12-13 09:58:10|90984.3|90959.3|90986.9|90961.9|90988.3|90963.3|90982|90957|43
1639389500000|2021-12-13 09:58:20|90987.1|90962.1|90989.3|90964.3|90993.2|90968.2|90987.1|90962.1|59
1639389510000|2021-12-13 09:58:30|90989.7|90964.7|90989.9|90964.9|90990|90965|90988.5|90963.5|31
1639389520000|2021-12-13 09:58:40|90989.4|90964.4|90984.3|90959.3|90989.4|90964.4|90984.3|90959.3|37
1639389530000|2021-12-13 09:58:50|90984.6|90959.6|90980|90955|90985.5|90960.5|90980|90955|51
1639389540000|2021-12-13 09:59:00|90979.6|90954.6|90981.8|90956.8|90981.8|90956.8|90979.5|90954.5|35
1639389550000|2021-12-13 09:59:10|90981.7|90956.7|90979.2|90954.2|90982.2|90957.2|90979.2|90954.2|32
1639389560000|2021-12-13 09:59:20|90979.6|90954.6|90964.7|90939.7|90980.2|90955.2|90964.2|90939.2|43
1639389570000|2021-12-13 09:59:30|90965.2|90940.2|90958|90933|90965.6|90940.6|90957.8|90932.8|38
1639389580000|2021-12-13 09:59:40|90958.2|90933.2|90956.7|90931.7|90958.2|90933.2|90954.9|90929.9|40
1639389590000|2021-12-13 09:59:50|90956.5|90931.5|90956.6|90931.6|90956.7|90931.7|90953.7|90928.7|37
1639389600000|2021-12-13 10:00:00|90957|90932|90944.3|90919.3|90957|90932|90943.9|90918.9|55
1639389610000|2021-12-13 10:00:10|90943.7|90918.7|90932.2|90907.2|90944.4|90919.4|90931.9|90906.9|51
1639389620000|2021-12-13 10:00:20|90932.3|90907.3|90933.5|90908.5|90934.4|90909.4|90931.3|90906.3|44
1639389630000|2021-12-13 10:00:30|90933.4|90908.4|90933.6|90908.6|90934.1|90909.1|90933.4|90908.4|23
1639389640000|2021-12-13 10:00:40|90934.7|90909.7|90933.4|90908.4|90935|90910|90933.3|90908.3|19
1639389650000|2021-12-13 10:00:50|90933.3|90908.3|90931.8|90906.8|90933.4|90908.4|90924.8|90899.8|55
1639389660000|2021-12-13 10:01:00|90932.1|90907.1|90939.9|90914.9|90940.2|90915.2|90931.4|90906.4|64
1639389670000|2021-12-13 10:01:10|90940|90915|90944|90919|90944|90919|90939.7|90914.7|48
1639389680000|2021-12-13 10:01:20|90944.2|90919.2|90961.2|90936.2|90961.6|90936.6|90944.2|90919.2|58
1639389690000|2021-12-13 10:01:30|90961|90936|90959.2|90934.2|90962.2|90937.2|90958.4|90933.4|56
1639389700000|2021-12-13 10:01:40|90959.5|90934.5|90955.9|90930.9|90959.9|90934.9|90955.3|90930.3|46
1639389710000|2021-12-13 10:01:50|90955.2|90930.2|90946.7|90921.7|90955.2|90930.2|90946|90921|57
1639389720000|2021-12-13 10:02:00|90946.6|90921.6|90960.2|90935.2|90960.7|90935.7|90946.6|90921.6|60
1639389730000|2021-12-13 10:02:10|90960.1|90935.1|90959.7|90934.7|90960.9|90935.9|90957.6|90932.6|47
1639389740000|2021-12-13 10:02:20|90959.4|90934.4|90954.1|90929.1|90959.7|90934.7|90953.8|90928.8|50
1639389750000|2021-12-13 10:02:30|90954.5|90929.5|90973|90948|90973.7|90948.7|90954.5|90929.5|46
1639389760000|2021-12-13 10:02:40|90972.9|90947.9|90971.8|90946.8|90980.8|90955.8|90971.2|90946.2|59
1639389770000|2021-12-13 10:02:50|90971.6|90946.6|90959.8|90934.8|90973.7|90948.7|90958.4|90933.4|60
1639389780000|2021-12-13 10:03:00|90960|90935|90954.3|90929.3|90960|90935|90954.3|90929.3|55
1639389790000|2021-12-13 10:03:10|90954.2|90929.2|90953.3|90928.3|90955.2|90930.2|90951.4|90926.4|48
1639389800000|2021-12-13 10:03:20|90953.1|90928.1|90947|90922|90953.2|90928.2|90947|90922|44
1639389810000|2021-12-13 10:03:30|90946.7|90921.7|90950.2|90925.2|90951.3|90926.3|90946.2|90921.2|36
1639389820000|2021-12-13 10:03:40|90950.8|90925.8|90948.2|90923.2|90950.9|90925.9|90947|90922|39
1639389830000|2021-12-13 10:03:50|90948|90923|90940.3|90915.3|90948|90923|90939.9|90914.9|39
1639389840000|2021-12-13 10:04:00|90938.5|90913.5|90943.9|90918.9|90947.2|90922.2|90938.5|90913.5|59
1639389850000|2021-12-13 10:04:10|90943.8|90918.8|90938.6|90913.6|90947.9|90922.9|90937.8|90912.8|54
1639389860000|2021-12-13 10:04:20|90936.4|90911.4|90925.2|90900.2|90937.3|90912.3|90922.8|90897.8|53
1639389870000|2021-12-13 10:04:30|90924.9|90899.9|90917.2|90892.2|90925.7|90900.7|90917|90892|47
1639389880000|2021-12-13 10:04:40|90917|90892|90913.4|90888.4|90919.7|90894.7|90910.8|90885.8|43
1639389890000|2021-12-13 10:04:50|90912.9|90887.9|90912.8|90887.8|90913.4|90888.4|90911|90886|53
1639389900000|2021-12-13 10:05:00|90912.4|90887.4|90915.6|90890.6|90918.7|90893.7|90912.3|90887.3|54
1639389910000|2021-12-13 10:05:10|90915.3|90890.3|90916.2|90891.2|90916.9|90891.9|90914.8|90889.8|36
1639389920000|2021-12-13 10:05:20|90916.4|90891.4|90913.2|90888.2|90916.4|90891.4|90911|90886|46
1639389930000|2021-12-13 10:05:30|90912.3|90887.3|90907.4|90882.4|90912.7|90887.7|90905.5|90880.5|42
1639389940000|2021-12-13 10:05:40|90907.3|90882.3|90904.9|90879.9|90909.4|90884.4|90904.2|90879.2|53
1639389950000|2021-12-13 10:05:50|90905.3|90880.3|90905.5|90880.5|90906.4|90881.4|90904.1|90879.1|30
1639389960000|2021-12-13 10:06:00|90905.4|90880.4|90904.2|90879.2|90905.8|90880.8|90904|90879|27
1639389970000|2021-12-13 10:06:10|90904.8|90879.8|90908.2|90883.2|90908.4|90883.4|90904.6|90879.6|30
1639389980000|2021-12-13 10:06:20|90908.5|90883.5|90906.5|90881.5|90910.7|90885.7|90906.5|90881.5|39
1639389990000|2021-12-13 10:06:30|90906.7|90881.7|90912.3|90887.3|90913.2|90888.2|90904.6|90879.6|43
1639390000000|2021-12-13 10:06:40|90912.2|90887.2|90915.8|90890.8|90916.3|90891.3|90911.4|90886.4|36
1639390010000|2021-12-13 10:06:50|90915.9|90890.9|90913.3|90888.3|90917.1|90892.1|90913.3|90888.3|32
1639390020000|2021-12-13 10:07:00|90910.8|90885.8|90912.7|90887.7|90913.2|90888.2|90910.2|90885.2|50
1639390030000|2021-12-13 10:07:10|90912.6|90887.6|90914.6|90889.6|90915.6|90890.6|90911.7|90886.7|38
1639390040000|2021-12-13 10:07:20|90914.8|90889.8|90913|90888|90915.7|90890.7|90911.4|90886.4|28
1639390050000|2021-12-13 10:07:30|90913.9|90888.9|90913.7|90888.7|90914.1|90889.1|90912.1|90887.1|35
1639390060000|2021-12-13 10:07:40|90913.6|90888.6|90906|90881|90914.5|90889.5|90905.2|90880.2|43
1639390070000|2021-12-13 10:07:50|90905.8|90880.8|90895.9|90870.9|90906.4|90881.4|90895.7|90870.7|57
1639390080000|2021-12-13 10:08:00|90895.8|90870.8|90895.9|90870.9|90896.6|90871.6|90894.2|90869.2|40
1639390090000|2021-12-13 10:08:10|90896|90871|90890.6|90865.6|90896|90871|90885|90860|55
1639390100000|2021-12-13 10:08:20|90891|90866|90891.6|90866.6|90893.3|90868.3|90890.9|90865.9|26
1639390110000|2021-12-13 10:08:30|90894.6|90869.6|90893.7|90868.7|90895.4|90870.4|90892.8|90867.8|35
1639390120000|2021-12-13 10:08:40|90894.1|90869.1|90882.1|90857.1|90894.1|90869.1|90882.1|90857.1|37
1639390130000|2021-12-13 10:08:50|90878.7|90853.7|90873.4|90848.4|90878.7|90853.7|90871.8|90846.8|57
1639390140000|2021-12-13 10:09:00|90873|90848|90867.3|90842.3|90874.1|90849.1|90865.7|90840.7|40
1639390150000|2021-12-13 10:09:10|90867.5|90842.5|90869.9|90844.9|90870.6|90845.6|90867.3|90842.3|37
1639390160000|2021-12-13 10:09:20|90870.1|90845.1|90870|90845|90870.8|90845.8|90868.8|90843.8|30
1639390170000|2021-12-13 10:09:30|90870.1|90845.1|90870.3|90845.3|90871.3|90846.3|90869.1|90844.1|17
1639390180000|2021-12-13 10:09:40|90870.7|90845.7|90867.6|90842.6|90870.8|90845.8|90867.6|90842.6|28
1639390190000|2021-12-13 10:09:50|90869.3|90844.3|90864.2|90839.2|90869.3|90844.3|90863.2|90838.2|42
1639390200000|2021-12-13 10:10:00|90864.1|90839.1|90867.4|90842.4|90869.5|90844.5|90864.1|90839.1|38
1639390210000|2021-12-13 10:10:10|90867.1|90842.1|90864.9|90839.9|90868.4|90843.4|90864.4|90839.4|32
1639390220000|2021-12-13 10:10:20|90865.7|90840.7|90868.3|90843.3|90869|90844|90863.3|90838.3|53
1639390230000|2021-12-13 10:10:30|90867.7|90842.7|90880.3|90855.3|90881|90856|90867.7|90842.7|46
1639390240000|2021-12-13 10:10:40|90880.1|90855.1|90884.2|90859.2|90885.6|90860.6|90875.5|90850.5|51
1639390250000|2021-12-13 10:10:50|90885.1|90860.1|90884.1|90859.1|90885.1|90860.1|90882.5|90857.5|21
1639390260000|2021-12-13 10:11:00|90884.2|90859.2|90888.8|90863.8|90889|90864|90884.2|90859.2|39
1639390270000|2021-12-13 10:11:10|90888.9|90863.9|90889.1|90864.1|90890.1|90865.1|90888.6|90863.6|29
1639390280000|2021-12-13 10:11:20|90889.3|90864.3|90882.7|90857.7|90890.1|90865.1|90880.4|90855.4|41
1639390290000|2021-12-13 10:11:30|90882.5|90857.5|90889.1|90864.1|90891.2|90866.2|90880.9|90855.9|58
1639390300000|2021-12-13 10:11:40|90889.4|90864.4|90887.4|90862.4|90890.2|90865.2|90887.2|90862.2|31
1639390310000|2021-12-13 10:11:50|90887.5|90862.5|90887.1|90862.1|90888.1|90863.1|90887|90862|23
1639390320000|2021-12-13 10:12:00|90887|90862|90891.9|90866.9|90892.1|90867.1|90886.2|90861.2|28
1639390330000|2021-12-13 10:12:10|90891|90866|90891.9|90866.9|90892.5|90867.5|90891|90866|32
1639390340000|2021-12-13 10:12:20|90892.3|90867.3|90894.4|90869.4|90899.4|90874.4|90886.1|90861.1|64
1639390350000|2021-12-13 10:12:30|90894.7|90869.7|90900|90875|90900|90875|90894.7|90869.7|44
1639390360000|2021-12-13 10:12:40|90899.7|90874.7|90906.2|90881.2|90909.3|90884.3|90899.5|90874.5|52
1639390370000|2021-12-13 10:12:50|90906.9|90881.9|90908.1|90883.1|90908.8|90883.8|90905.8|90880.8|34
1639390380000|2021-12-13 10:13:00|90908.3|90883.3|90909|90884|90909.2|90884.2|90907.4|90882.4|21
1639390390000|2021-12-13 10:13:10|90908.9|90883.9|90907.8|90882.8|90909.2|90884.2|90907.5|90882.5|26
1639390400000|2021-12-13 10:13:20|90907.9|90882.9|90909.8|90884.8|90910.9|90885.9|90906.6|90881.6|47
1639390410000|2021-12-13 10:13:30|90910.1|90885.1|90910.1|90885.1|90910.8|90885.8|90907|90882|41
1639390420000|2021-12-13 10:13:40|90909.9|90884.9|90907.8|90882.8|90910.4|90885.4|90907.5|90882.5|36
1639390430000|2021-12-13 10:13:50|90907.9|90882.9|90908.7|90883.7|90908.7|90883.7|90907.3|90882.3|17
1639390440000|2021-12-13 10:14:00|90908.8|90883.8|90916|90891|90916|90891|90908.8|90883.8|40
1639390450000|2021-12-13 10:14:10|90915.4|90890.4|90914.1|90889.1|90915.8|90890.8|90913.9|90888.9|32
1639390460000|2021-12-13 10:14:20|90914.8|90889.8|90910.2|90885.2|90914.8|90889.8|90909.3|90884.3|36
1639390470000|2021-12-13 10:14:30|90910.1|90885.1|90910.4|90885.4|90912.2|90887.2|90909.6|90884.6|28
1639390480000|2021-12-13 10:14:40|90910.5|90885.5|90910.4|90885.4|90910.9|90885.9|90908.1|90883.1|37
1639390490000|2021-12-13 10:14:50|90910.1|90885.1|90925.4|90900.4|90925.4|90900.4|90908.9|90883.9|34
1639390500000|2021-12-13 10:15:00|90925.6|90900.6|90936.7|90911.7|90938.4|90913.4|90914.4|90889.4|65
1639390510000|2021-12-13 10:15:10|90936.6|90911.6|90932.6|90907.6|90937.4|90912.4|90932.6|90907.6|45
1639390520000|2021-12-13 10:15:20|90932.9|90907.9|90928.4|90903.4|90933.8|90908.8|90927.7|90902.7|55
1639390530000|2021-12-13 10:15:30|90928.5|90903.5|90927.2|90902.2|90928.6|90903.6|90925.4|90900.4|39
1639390540000|2021-12-13 10:15:40|90927.1|90902.1|90926.7|90901.7|90927.8|90902.8|90926.1|90901.1|24
1639390550000|2021-12-13 10:15:50|90927|90902|90930.5|90905.5|90930.6|90905.6|90924.8|90899.8|34
1639390560000|2021-12-13 10:16:00|90930|90905|90934.3|90909.3|90935.3|90910.3|90929|90904|54
1639390570000|2021-12-13 10:16:10|90935|90910|90947.7|90922.7|90947.9|90922.9|90933.4|90908.4|40
1639390580000|2021-12-13 10:16:20|90947.4|90922.4|90933|90908|90947.4|90922.4|90932.5|90907.5|52
1639390590000|2021-12-13 10:16:30|90936.3|90911.3|90932.6|90907.6|90938.6|90913.6|90931.5|90906.5|46
1639390600000|2021-12-13 10:16:40|90932.9|90907.9|90937.7|90912.7|90938.4|90913.4|90930.6|90905.6|35
1639390610000|2021-12-13 10:16:50|90938|90913|90935.4|90910.4|90938|90913|90934.2|90909.2|34
1639390620000|2021-12-13 10:17:00|90936|90911|90934.8|90909.8|90936.5|90911.5|90934.8|90909.8|23
1639390630000|2021-12-13 10:17:10|90935.1|90910.1|90935.9|90910.9|90936|90911|90934.8|90909.8|22
1639390640000|2021-12-13 10:17:20|90935.4|90910.4|90934.6|90909.6|90935.7|90910.7|90934.6|90909.6|28
1639390650000|2021-12-13 10:17:30|90934.9|90909.9|90929.3|90904.3|90935.8|90910.8|90927.5|90902.5|43
1639390660000|2021-12-13 10:17:40|90929.4|90904.4|90928.6|90903.6|90930|90905|90928.6|90903.6|27
1639390670000|2021-12-13 10:17:50|90928.3|90903.3|90930.5|90905.5|90930.5|90905.5|90928.3|90903.3|22
1639390680000|2021-12-13 10:18:00|90930.4|90905.4|90930.4|90905.4|90932.1|90907.1|90930.1|90905.1|28
1639390690000|2021-12-13 10:18:10|90931.1|90906.1|90931.1|90906.1|90934.1|90909.1|90930.2|90905.2|45
1639390700000|2021-12-13 10:18:20|90931.6|90906.6|90934.6|90909.6|90935.5|90910.5|90931.6|90906.6|41
1639390710000|2021-12-13 10:18:30|90934.7|90909.7|90933.8|90908.8|90934.7|90909.7|90933|90908|26
1639390720000|2021-12-13 10:18:40|90933.3|90908.3|90921.2|90896.2|90933.8|90908.8|90920.5|90895.5|40
1639390730000|2021-12-13 10:18:50|90922.2|90897.2|90916.8|90891.8|90922.2|90897.2|90916.8|90891.8|43
1639390740000|2021-12-13 10:19:00|90915.4|90890.4|90917.8|90892.8|90919.7|90894.7|90913.3|90888.3|54
1639390750000|2021-12-13 10:19:10|90918|90893|90911.1|90886.1|90918.6|90893.6|90910.4|90885.4|49
1639390760000|2021-12-13 10:19:20|90910.6|90885.6|90908.7|90883.7|90910.6|90885.6|90908|90883|47
1639390770000|2021-12-13 10:19:30|90908.9|90883.9|90908|90883|90910.6|90885.6|90907.8|90882.8|42
1639390780000|2021-12-13 10:19:40|90908.1|90883.1|90905.6|90880.6|90908.9|90883.9|90905|90880|44
1639390790000|2021-12-13 10:19:50|90905.9|90880.9|90903|90878|90905.9|90880.9|90903|90878|37
1639390800000|2021-12-13 10:20:00|90902.9|90877.9|90909.1|90884.1|90910.3|90885.3|90899.8|90874.8|51
1639390810000|2021-12-13 10:20:10|90909|90884|90909.1|90884.1|90909.4|90884.4|90907.7|90882.7|33
1639390820000|2021-12-13 10:20:20|90909|90884|90908.4|90883.4|90909.3|90884.3|90907.8|90882.8|25
1639390830000|2021-12-13 10:20:30|90908.2|90883.2|90908.8|90883.8|90909.3|90884.3|90908.2|90883.2|18
1639390840000|2021-12-13 10:20:40|90909|90884|90909.3|90884.3|90910.8|90885.8|90908.7|90883.7|27
1639390850000|2021-12-13 10:20:50|90909.7|90884.7|90915.5|90890.5|90921.2|90896.2|90909.7|90884.7|57
1639390860000|2021-12-13 10:21:00|90914.9|90889.9|90907.6|90882.6|90915|90890|90907|90882|56
1639390870000|2021-12-13 10:21:10|90906.8|90881.8|90908.6|90883.6|90908.6|90883.6|90905.9|90880.9|29
1639390880000|2021-12-13 10:21:20|90909.3|90884.3|90902.1|90877.1|90911.1|90886.1|90899.6|90874.6|54
1639390890000|2021-12-13 10:21:30|90902.3|90877.3|90901.5|90876.5|90906.2|90881.2|90900.9|90875.9|53
1639390900000|2021-12-13 10:21:40|90901.1|90876.1|90885.3|90860.3|90903.5|90878.5|90885.1|90860.1|60
1639390910000|2021-12-13 10:21:50|90885.6|90860.6|90885.4|90860.4|90892.3|90867.3|90884|90859|59
1639390920000|2021-12-13 10:22:00|90885.6|90860.6|90880.1|90855.1|90886|90861|90878.2|90853.2|46
1639390930000|2021-12-13 10:22:10|90880|90855|90876.2|90851.2|90880.3|90855.3|90876.2|90851.2|37
1639390940000|2021-12-13 10:22:20|90876.8|90851.8|90883.2|90858.2|90884.1|90859.1|90876.3|90851.3|47
1639390950000|2021-12-13 10:22:30|90883.6|90858.6|90891.8|90866.8|90892.8|90867.8|90883.6|90858.6|65
1639390960000|2021-12-13 10:22:40|90892.3|90867.3|90918|90893|90918|90893|90891.9|90866.9|68
1639390970000|2021-12-13 10:22:50|90917.1|90892.1|90920.3|90895.3|90921.3|90896.3|90916.1|90891.1|38
1639390980000|2021-12-13 10:23:00|90919.4|90894.4|90916.4|90891.4|90920.8|90895.8|90915|90890|53
1639390990000|2021-12-13 10:23:10|90916|90891|90916.6|90891.6|90917|90892|90915.7|90890.7|25
1639391000000|2021-12-13 10:23:20|90916.5|90891.5|90915.9|90890.9|90917.8|90892.8|90912.2|90887.2|37
1639391010000|2021-12-13 10:23:30|90916.6|90891.6|90912.4|90887.4|90918|90893|90912.4|90887.4|40
1639391020000|2021-12-13 10:23:40|90910.1|90885.1|90902.5|90877.5|90910.1|90885.1|90902.2|90877.2|60
1639391030000|2021-12-13 10:23:50|90903.5|90878.5|90899.4|90874.4|90903.5|90878.5|90899|90874|35
1639391040000|2021-12-13 10:24:00|90900|90875|90901.8|90876.8|90902.6|90877.6|90899.4|90874.4|31
1639391050000|2021-12-13 10:24:10|90901.9|90876.9|90902.2|90877.2|90905|90880|90901.7|90876.7|47
1639391060000|2021-12-13 10:24:20|90902.8|90877.8|90901|90876|90904.4|90879.4|90901|90876|42
1639391070000|2021-12-13 10:24:30|90901.1|90876.1|90899|90874|90901.4|90876.4|90897.8|90872.8|34
1639391080000|2021-12-13 10:24:40|90898.8|90873.8|90897.9|90872.9|90899.6|90874.6|90896.5|90871.5|32
1639391090000|2021-12-13 10:24:50|90898|90873|90898.7|90873.7|90899.2|90874.2|90897.6|90872.6|18
1639391100000|2021-12-13 10:25:00|90898.8|90873.8|90892.3|90867.3|90898.8|90873.8|90891.6|90866.6|36
1639391110000|2021-12-13 10:25:10|90891.1|90866.1|90896.8|90871.8|90899.6|90874.6|90888.9|90863.9|47
1639391120000|2021-12-13 10:25:20|90898|90873|90910.7|90885.7|90910.9|90885.9|90896.7|90871.7|48
1639391130000|2021-12-13 10:25:30|90910.6|90885.6|90914.6|90889.6|90914.6|90889.6|90910.1|90885.1|35
1639391140000|2021-12-13 10:25:40|90914.9|90889.9|90914.2|90889.2|90916.5|90891.5|90913.7|90888.7|42
1639391150000|2021-12-13 10:25:50|90914.1|90889.1|90907.8|90882.8|90914.8|90889.8|90902.5|90877.5|49
1639391160000|2021-12-13 10:26:00|90907.7|90882.7|90906.6|90881.6|90909.2|90884.2|90901.3|90876.3|58
1639391170000|2021-12-13 10:26:10|90906.8|90881.8|90885.9|90860.9|90906.9|90881.9|90885.7|90860.7|38
1639391180000|2021-12-13 10:26:20|90885.6|90860.6|90884.3|90859.3|90886.8|90861.8|90882|90857|34
1639391190000|2021-12-13 10:26:30|90884.9|90859.9|90881.3|90856.3|90885.4|90860.4|90881|90856|44
1639391200000|2021-12-13 10:26:40|90881|90856|90889.8|90864.8|90889.9|90864.9|90881|90856|40
1639391210000|2021-12-13 10:26:50|90889.7|90864.7|90893.3|90868.3|90893.5|90868.5|90889.7|90864.7|28
1639391220000|2021-12-13 10:27:00|90893.8|90868.8|90892.2|90867.2|90896.6|90871.6|90892|90867|45
1639391230000|2021-12-13 10:27:10|90892.5|90867.5|90888.6|90863.6|90892.8|90867.8|90887.5|90862.5|30
1639391240000|2021-12-13 10:27:20|90889|90864|90881.8|90856.8|90892.6|90867.6|90881.8|90856.8|43
1639391250000|2021-12-13 10:27:30|90879.5|90854.5|90873.9|90848.9|90879.5|90854.5|90871.9|90846.9|40
1639391260000|2021-12-13 10:27:40|90873.5|90848.5|90872.9|90847.9|90874.4|90849.4|90872.7|90847.7|25
1639391270000|2021-12-13 10:27:50|90873|90848|90872.9|90847.9|90874|90849|90872.5|90847.5|27
1639391280000|2021-12-13 10:28:00|90872.4|90847.4|90868.9|90843.9|90872.4|90847.4|90867|90842|34
1639391290000|2021-12-13 10:28:10|90869.2|90844.2|90868.2|90843.2|90869.4|90844.4|90867.4|90842.4|18
1639391300000|2021-12-13 10:28:20|90867.5|90842.5|90867.9|90842.9|90868.9|90843.9|90867.3|90842.3|23
1639391310000|2021-12-13 10:28:30|90867.3|90842.3|90870.2|90845.2|90870.3|90845.3|90867.3|90842.3|39
1639391320000|2021-12-13 10:28:40|90870.1|90845.1|90891.7|90866.7|90892.7|90867.7|90870.1|90845.1|34
1639391330000|2021-12-13 10:28:50|90891.6|90866.6|90894|90869|90896.9|90871.9|90891.6|90866.6|35
1639391340000|2021-12-13 10:29:00|90894.5|90869.5|90874.9|90849.9|90894.5|90869.5|90874.8|90849.8|50
1639391350000|2021-12-13 10:29:10|90875.3|90850.3|90876|90851|90876.1|90851.1|90874.5|90849.5|31
1639391360000|2021-12-13 10:29:20|90876.1|90851.1|90877.7|90852.7|90883.1|90858.1|90875.1|90850.1|47
1639391370000|2021-12-13 10:29:30|90878.1|90853.1|90874.5|90849.5|90878.7|90853.7|90874.2|90849.2|38
1639391380000|2021-12-13 10:29:40|90875.1|90850.1|90878.1|90853.1|90879|90854|90874.7|90849.7|30
1639391390000|2021-12-13 10:29:50|90877.9|90852.9|90875.8|90850.8|90877.9|90852.9|90875.1|90850.1|21
1639391400000|2021-12-13 10:30:00|90875.4|90850.4|90882.3|90857.3|90882.3|90857.3|90874.2|90849.2|45
1639391410000|2021-12-13 10:30:10|90881.6|90856.6|90879.6|90854.6|90881.6|90856.6|90879.4|90854.4|38
1639391420000|2021-12-13 10:30:20|90879.8|90854.8|90884.1|90859.1|90884.6|90859.6|90879.8|90854.8|32
1639391430000|2021-12-13 10:30:30|90883.9|90858.9|90885|90860|90890.5|90865.5|90883.4|90858.4|41
1639391440000|2021-12-13 10:30:40|90884.4|90859.4|90887.4|90862.4|90887.5|90862.5|90878.4|90853.4|56
1639391450000|2021-12-13 10:30:50|90887.7|90862.7|90889.1|90864.1|90894.3|90869.3|90887.2|90862.2|48
1639391460000|2021-12-13 10:31:00|90889|90864|90888.1|90863.1|90889|90864|90886.7|90861.7|28
1639391470000|2021-12-13 10:31:10|90887.9|90862.9|90887.6|90862.6|90888.4|90863.4|90887.2|90862.2|22
1639391480000|2021-12-13 10:31:20|90887.5|90862.5|90885.8|90860.8|90887.5|90862.5|90885.4|90860.4|40
1639391490000|2021-12-13 10:31:30|90885.6|90860.6|90881.6|90856.6|90885.8|90860.8|90879.6|90854.6|49
1639391500000|2021-12-13 10:31:40|90881.4|90856.4|90881.8|90856.8|90882.9|90857.9|90881.2|90856.2|38
1639391510000|2021-12-13 10:31:50|90882|90857|90885|90860|90885.5|90860.5|90881|90856|25
1639391520000|2021-12-13 10:32:00|90885.1|90860.1|90885.6|90860.6|90887.1|90862.1|90880.7|90855.7|43
1639391530000|2021-12-13 10:32:10|90885.8|90860.8|90888.5|90863.5|90888.8|90863.8|90885.4|90860.4|34
1639391540000|2021-12-13 10:32:20|90888|90863|90888.9|90863.9|90890.9|90865.9|90885.3|90860.3|49
1639391550000|2021-12-13 10:32:30|90889.1|90864.1|90892.2|90867.2|90892.8|90867.8|90888.8|90863.8|31
1639391560000|2021-12-13 10:32:40|90889.9|90864.9|90886.7|90861.7|90890|90865|90886.7|90861.7|41
1639391570000|2021-12-13 10:32:50|90886.4|90861.4|90886.3|90861.3|90886.7|90861.7|90884.8|90859.8|26
1639391580000|2021-12-13 10:33:00|90886.6|90861.6|90881.2|90856.2|90886.6|90861.6|90881.2|90856.2|36
1639391590000|2021-12-13 10:33:10|90882.1|90857.1|90881.1|90856.1|90882.6|90857.6|90879.8|90854.8|32
1639391600000|2021-12-13 10:33:20|90880.7|90855.7|90884.1|90859.1|90884.1|90859.1|90880.5|90855.5|33
1639391610000|2021-12-13 10:33:30|90884.3|90859.3|90889.7|90864.7|90890.9|90865.9|90883.1|90858.1|34
1639391620000|2021-12-13 10:33:40|90889.9|90864.9|90891.5|90866.5|90891.5|90866.5|90888.6|90863.6|28
1639391630000|2021-12-13 10:33:50|90890.9|90865.9|90896.1|90871.1|90896.7|90871.7|90890.9|90865.9|29
1639391640000|2021-12-13 10:34:00|90896|90871|90894|90869|90896.9|90871.9|90891.7|90866.7|32
1639391650000|2021-12-13 10:34:10|90894.1|90869.1|90892.9|90867.9|90894.9|90869.9|90892.6|90867.6|32
1639391660000|2021-12-13 10:34:20|90892.5|90867.5|90895|90870|90897.5|90872.5|90892.5|90867.5|34
1639391670000|2021-12-13 10:34:30|90895.2|90870.2|90896.5|90871.5|90897.4|90872.4|90895.2|90870.2|27
1639391680000|2021-12-13 10:34:40|90896.6|90871.6|90896.2|90871.2|90899.7|90874.7|90895.8|90870.8|39
1639391690000|2021-12-13 10:34:50|90896|90871|90893.5|90868.5|90896|90871|90890.1|90865.1|42
1639391700000|2021-12-13 10:35:00|90893.9|90868.9|90902.3|90877.3|90903|90878|90893.9|90868.9|54
1639391710000|2021-12-13 10:35:10|90902|90877|90901|90876|90903.3|90878.3|90899.7|90874.7|36
1639391720000|2021-12-13 10:35:20|90901.7|90876.7|90897.7|90872.7|90901.8|90876.8|90897.4|90872.4|22
1639391730000|2021-12-13 10:35:30|90898|90873|90901.2|90876.2|90901.2|90876.2|90897|90872|31
1639391740000|2021-12-13 10:35:40|90901.1|90876.1|90898.1|90873.1|90901.1|90876.1|90896.4|90871.4|33
1639391750000|2021-12-13 10:35:50|90898.4|90873.4|90896.8|90871.8|90898.5|90873.5|90895.5|90870.5|35
1639391760000|2021-12-13 10:36:00|90897.4|90872.4|90896.2|90871.2|90898.5|90873.5|90895.7|90870.7|39
1639391770000|2021-12-13 10:36:10|90896.3|90871.3|90897.3|90872.3|90897.6|90872.6|90895.8|90870.8|28
1639391780000|2021-12-13 10:36:20|90897.1|90872.1|90901|90876|90902.4|90877.4|90891.2|90866.2|53
1639391790000|2021-12-13 10:36:30|90901.1|90876.1|90900.6|90875.6|90902.7|90877.7|90900.5|90875.5|40
1639391800000|2021-12-13 10:36:40|90900.7|90875.7|90901.1|90876.1|90902.1|90877.1|90899.3|90874.3|39
1639391810000|2021-12-13 10:36:50|90901|90876|90897.1|90872.1|90901|90876|90896.9|90871.9|28
1639391820000|2021-12-13 10:37:00|90897|90872|90899|90874|90899.2|90874.2|90896.2|90871.2|35
1639391830000|2021-12-13 10:37:10|90898.7|90873.7|90901.6|90876.6|90901.8|90876.8|90898.6|90873.6|27
1639391840000|2021-12-13 10:37:20|90901.3|90876.3|90904.5|90879.5|90906.6|90881.6|90901.1|90876.1|26
1639391850000|2021-12-13 10:37:30|90906.4|90881.4|90907.5|90882.5|90908.7|90883.7|90905|90880|37
1639391860000|2021-12-13 10:37:40|90907.9|90882.9|90909.7|90884.7|90922.2|90897.2|90907.8|90882.8|53
1639391870000|2021-12-13 10:37:50|90909.8|90884.8|90913.6|90888.6|90913.6|90888.6|90907.6|90882.6|47
1639391880000|2021-12-13 10:38:00|90912.9|90887.9|90922.7|90897.7|90923.1|90898.1|90912.3|90887.3|45
1639391890000|2021-12-13 10:38:10|90922.9|90897.9|90924.1|90899.1|90924.8|90899.8|90921.8|90896.8|46
1639391900000|2021-12-13 10:38:20|90923.9|90898.9|90920.7|90895.7|90924.2|90899.2|90920.7|90895.7|33
1639391910000|2021-12-13 10:38:30|90920.2|90895.2|90922|90897|90922.5|90897.5|90919.7|90894.7|33
1639391920000|2021-12-13 10:38:40|90922.2|90897.2|90921.6|90896.6|90926.3|90901.3|90921.6|90896.6|41
1639391930000|2021-12-13 10:38:50|90921.9|90896.9|90923.4|90898.4|90924.2|90899.2|90921.5|90896.5|35
1639391940000|2021-12-13 10:39:00|90923.3|90898.3|90919.4|90894.4|90923.5|90898.5|90918.3|90893.3|29
1639391950000|2021-12-13 10:39:10|90918.5|90893.5|90920.6|90895.6|90922.4|90897.4|90918.1|90893.1|46
1639391960000|2021-12-13 10:39:20|90920.3|90895.3|90918.3|90893.3|90922.6|90897.6|90918.3|90893.3|37
1639391970000|2021-12-13 10:39:30|90918.4|90893.4|90916.6|90891.6|90918.4|90893.4|90916.3|90891.3|24
1639391980000|2021-12-13 10:39:40|90916.8|90891.8|90910.3|90885.3|90917.8|90892.8|90909.8|90884.8|39
1639391990000|2021-12-13 10:39:50|90909.7|90884.7|90914.3|90889.3|90914.9|90889.9|90909.7|90884.7|30
1639392000000|2021-12-13 10:40:00|90914.5|90889.5|90910.8|90885.8|90914.5|90889.5|90909.6|90884.6|40
1639392010000|2021-12-13 10:40:10|90910.7|90885.7|90908.6|90883.6|90911.4|90886.4|90908.1|90883.1|28
1639392020000|2021-12-13 10:40:20|90907.9|90882.9|90905.3|90880.3|90908.8|90883.8|90905.3|90880.3|34
1639392030000|2021-12-13 10:40:30|90905.1|90880.1|90898.4|90873.4|90908.5|90883.5|90898.2|90873.2|47
1639392040000|2021-12-13 10:40:40|90898.5|90873.5|90897.4|90872.4|90899.3|90874.3|90896.4|90871.4|35
1639392050000|2021-12-13 10:40:50|90897.8|90872.8|90897.9|90872.9|90899.1|90874.1|90896.2|90871.2|31
1639392060000|2021-12-13 10:41:00|90897.1|90872.1|90896.4|90871.4|90897.7|90872.7|90896.4|90871.4|17
1639392070000|2021-12-13 10:41:10|90896.2|90871.2|90892.2|90867.2|90896.9|90871.9|90892.2|90867.2|23
1639392080000|2021-12-13 10:41:20|90891.9|90866.9|90891.1|90866.1|90892.3|90867.3|90890.4|90865.4|46
1639392090000|2021-12-13 10:41:30|90891|90866|90885.7|90860.7|90891|90866|90885.7|90860.7|36
1639392100000|2021-12-13 10:41:40|90886.5|90861.5|90890.1|90865.1|90890.3|90865.3|90885.4|90860.4|39
1639392110000|2021-12-13 10:41:50|90888.7|90863.7|90888|90863|90890.2|90865.2|90887.5|90862.5|35
1639392120000|2021-12-13 10:42:00|90887.8|90862.8|90888.7|90863.7|90889.1|90864.1|90887.5|90862.5|25
1639392130000|2021-12-13 10:42:10|90888.9|90863.9|90885.2|90860.2|90888.9|90863.9|90885.2|90860.2|21
1639392140000|2021-12-13 10:42:20|90885.6|90860.6|90888|90863|90888|90863|90885.6|90860.6|19
1639392150000|2021-12-13 10:42:30|90888.8|90863.8|90889.7|90864.7|90889.7|90864.7|90888.6|90863.6|24
1639392160000|2021-12-13 10:42:40|90889.8|90864.8|90890.2|90865.2|90890.3|90865.3|90889.6|90864.6|22
1639392170000|2021-12-13 10:42:50|90890|90865|90892.2|90867.2|90892.7|90867.7|90889.6|90864.6|26
1639392180000|2021-12-13 10:43:00|90892.1|90867.1|90889.8|90864.8|90895.7|90870.7|90889.8|90864.8|36
1639392190000|2021-12-13 10:43:10|90890.4|90865.4|90886.6|90861.6|90890.7|90865.7|90886.3|90861.3|28
1639392200000|2021-12-13 10:43:20|90886.5|90861.5|90889.3|90864.3|90889.3|90864.3|90885.1|90860.1|26
1639392210000|2021-12-13 10:43:30|90888.4|90863.4|90892.2|90867.2|90893.6|90868.6|90887.7|90862.7|40
1639392220000|2021-12-13 10:43:40|90891.9|90866.9|90891.1|90866.1|90891.9|90866.9|90890.2|90865.2|26
1639392230000|2021-12-13 10:43:50|90891.3|90866.3|90896.4|90871.4|90897.2|90872.2|90890.5|90865.5|25
1639392240000|2021-12-13 10:44:00|90895.8|90870.8|90894.1|90869.1|90895.8|90870.8|90890.6|90865.6|45
1639392250000|2021-12-13 10:44:10|90894|90869|90893.8|90868.8|90897.3|90872.3|90893.8|90868.8|39
1639392260000|2021-12-13 10:44:20|90893.6|90868.6|90893.9|90868.9|90894.5|90869.5|90893.4|90868.4|25
1639392270000|2021-12-13 10:44:30|90894.3|90869.3|90892.6|90867.6|90894.3|90869.3|90892.2|90867.2|19
1639392280000|2021-12-13 10:44:40|90893|90868|90887.2|90862.2|90893|90868|90886.8|90861.8|32
1639392290000|2021-12-13 10:44:50|90886.4|90861.4|90892.6|90867.6|90893.1|90868.1|90886.4|90861.4|31
1639392300000|2021-12-13 10:45:00|90891.8|90866.8|90897|90872|90897.2|90872.2|90891.8|90866.8|46
1639392310000|2021-12-13 10:45:10|90897.1|90872.1|90894.4|90869.4|90900.1|90875.1|90893.9|90868.9|54
1639392320000|2021-12-13 10:45:20|90895|90870|90892.1|90867.1|90895.9|90870.9|90890.7|90865.7|44
1639392330000|2021-12-13 10:45:30|90892.4|90867.4|90895.9|90870.9|90895.9|90870.9|90891.2|90866.2|47
1639392340000|2021-12-13 10:45:40|90895.7|90870.7|90894|90869|90896|90871|90891.8|90866.8|38
1639392350000|2021-12-13 10:45:50|90894.1|90869.1|90900.1|90875.1|90900.2|90875.2|90894.1|90869.1|41
1639392360000|2021-12-13 10:46:00|90899.5|90874.5|90899.4|90874.4|90900.3|90875.3|90899.2|90874.2|37
1639392370000|2021-12-13 10:46:10|90899.3|90874.3|90900.3|90875.3|90901.1|90876.1|90897.6|90872.6|37
1639392380000|2021-12-13 10:46:20|90900.7|90875.7|90901.5|90876.5|90902.1|90877.1|90897.8|90872.8|46
1639392390000|2021-12-13 10:46:30|90901.7|90876.7|90900.8|90875.8|90902.4|90877.4|90900.4|90875.4|36
1639392400000|2021-12-13 10:46:40|90901|90876|90901.8|90876.8|90902.8|90877.8|90901|90876|48
1639392410000|2021-12-13 10:46:50|90901.5|90876.5|90900.9|90875.9|90903.5|90878.5|90900.4|90875.4|25
1639392420000|2021-12-13 10:47:00|90900.8|90875.8|90905.5|90880.5|90905.5|90880.5|90900.6|90875.6|33
1639392430000|2021-12-13 10:47:10|90906.4|90881.4|90881.6|90856.6|90907.2|90882.2|90880.6|90855.6|54
1639392440000|2021-12-13 10:47:20|90881.4|90856.4|90869.4|90844.4|90882.3|90857.3|90869.1|90844.1|45
1639392450000|2021-12-13 10:47:30|90868.7|90843.7|90862|90837|90870.2|90845.2|90859.2|90834.2|43
1639392460000|2021-12-13 10:47:40|90860.8|90835.8|90861.2|90836.2|90862|90837|90859.3|90834.3|33
1639392470000|2021-12-13 10:47:50|90861.1|90836.1|90860.4|90835.4|90861.8|90836.8|90858.2|90833.2|33
1639392480000|2021-12-13 10:48:00|90860.5|90835.5|90859.4|90834.4|90861.1|90836.1|90859.4|90834.4|41
1639392490000|2021-12-13 10:48:10|90859.6|90834.6|90860.4|90835.4|90861.3|90836.3|90858.9|90833.9|25
1639392500000|2021-12-13 10:48:20|90860.5|90835.5|90861.6|90836.6|90861.9|90836.9|90860.3|90835.3|23
1639392510000|2021-12-13 10:48:30|90861.9|90836.9|90862.1|90837.1|90862.6|90837.6|90861.2|90836.2|26
1639392520000|2021-12-13 10:48:40|90861.8|90836.8|90863.8|90838.8|90863.9|90838.9|90861.8|90836.8|29
1639392530000|2021-12-13 10:48:50|90863.5|90838.5|90870.8|90845.8|90871.3|90846.3|90863.5|90838.5|47
1639392540000|2021-12-13 10:49:00|90871.2|90846.2|90872.9|90847.9|90880.7|90855.7|90867.5|90842.5|53
1639392550000|2021-12-13 10:49:10|90872.8|90847.8|90859.3|90834.3|90873.2|90848.2|90851.3|90826.3|49
1639392560000|2021-12-13 10:49:20|90859.1|90834.1|90856.6|90831.6|90859.5|90834.5|90855|90830|36
1639392570000|2021-12-13 10:49:30|90856.5|90831.5|90856.8|90831.8|90857|90832|90856.2|90831.2|23
1639392580000|2021-12-13 10:49:40|90856.6|90831.6|90847.9|90822.9|90856.6|90831.6|90847.3|90822.3|47
1639392590000|2021-12-13 10:49:50|90849.1|90824.1|90848.4|90823.4|90849.1|90824.1|90847.6|90822.6|20
1639392600000|2021-12-13 10:50:00|90847.6|90822.6|90839|90814|90848.5|90823.5|90838|90813|48
1639392610000|2021-12-13 10:50:10|90838.8|90813.8|90837.9|90812.9|90839.9|90814.9|90835.2|90810.2|42
1639392620000|2021-12-13 10:50:20|90837.4|90812.4|90838.3|90813.3|90838.3|90813.3|90837.1|90812.1|25
1639392630000|2021-12-13 10:50:30|90837.9|90812.9|90834.4|90809.4|90838.6|90813.6|90833.9|90808.9|26
1639392640000|2021-12-13 10:50:40|90834.5|90809.5|90830.2|90805.2|90835.9|90810.9|90830.1|90805.1|39
1639392650000|2021-12-13 10:50:50|90830.4|90805.4|90815.2|90790.2|90830.4|90805.4|90812.5|90787.5|59
1639392660000|2021-12-13 10:51:00|90811.8|90786.8|90806.4|90781.4|90814.1|90789.1|90805.3|90780.3|46
1639392670000|2021-12-13 10:51:10|90806.9|90781.9|90806.7|90781.7|90807.7|90782.7|90802.8|90777.8|45
1639392680000|2021-12-13 10:51:20|90806.8|90781.8|90808.4|90783.4|90808.8|90783.8|90806.2|90781.2|34
1639392690000|2021-12-13 10:51:30|90808.2|90783.2|90804.4|90779.4|90814.6|90789.6|90804.4|90779.4|55
1639392700000|2021-12-13 10:51:40|90804.3|90779.3|90804.2|90779.2|90806|90781|90801.6|90776.6|50
1639392710000|2021-12-13 10:51:50|90804.3|90779.3|90807.1|90782.1|90807.1|90782.1|90803.6|90778.6|39
1639392720000|2021-12-13 10:52:00|90806.5|90781.5|90808.3|90783.3|90811.8|90786.8|90805.1|90780.1|59
1639392730000|2021-12-13 10:52:10|90808.4|90783.4|90808.3|90783.3|90810|90785|90808|90783|40
1639392740000|2021-12-13 10:52:20|90808.2|90783.2|90819.2|90794.2|90819.7|90794.7|90807.8|90782.8|43
1639392750000|2021-12-13 10:52:30|90819.5|90794.5|90822.7|90797.7|90822.7|90797.7|90815.9|90790.9|49
1639392760000|2021-12-13 10:52:40|90823.1|90798.1|90824.5|90799.5|90826.4|90801.4|90821.3|90796.3|49
1639392770000|2021-12-13 10:52:50|90824.2|90799.2|90835.1|90810.1|90835.2|90810.2|90824.2|90799.2|45
1639392780000|2021-12-13 10:53:00|90832.7|90807.7|90835.9|90810.9|90837|90812|90831.6|90806.6|34
1639392790000|2021-12-13 10:53:10|90834.5|90809.5|90834.9|90809.9|90835.8|90810.8|90833.3|90808.3|17
1639392800000|2021-12-13 10:53:20|90835|90810|90827.9|90802.9|90836.1|90811.1|90825.5|90800.5|43
1639392810000|2021-12-13 10:53:30|90828.2|90803.2|90830.3|90805.3|90830.3|90805.3|90827.5|90802.5|37
1639392820000|2021-12-13 10:53:40|90829.2|90804.2|90831.3|90806.3|90831.7|90806.7|90827.7|90802.7|40
1639392830000|2021-12-13 10:53:50|90831.5|90806.5|90827.5|90802.5|90832.1|90807.1|90825|90800|44
1639392840000|2021-12-13 10:54:00|90827.6|90802.6|90829.1|90804.1|90830.9|90805.9|90826.1|90801.1|40
1639392850000|2021-12-13 10:54:10|90829.4|90804.4|90830.9|90805.9|90830.9|90805.9|90827.7|90802.7|38
1639392860000|2021-12-13 10:54:20|90830.7|90805.7|90807.1|90782.1|90831.3|90806.3|90807.1|90782.1|48
1639392870000|2021-12-13 10:54:30|90808.2|90783.2|90809.9|90784.9|90811.4|90786.4|90808.2|90783.2|51
1639392880000|2021-12-13 10:54:40|90810|90785|90803.4|90778.4|90810|90785|90801.2|90776.2|57
1639392890000|2021-12-13 10:54:50|90803|90778|90805.3|90780.3|90805.7|90780.7|90801.3|90776.3|41
1639392900000|2021-12-13 10:55:00|90805.4|90780.4|90792.8|90767.8|90812|90787|90790|90765|62
1639392910000|2021-12-13 10:55:10|90792.6|90767.6|90796.3|90771.3|90797.6|90772.6|90791.4|90766.4|41
1639392920000|2021-12-13 10:55:20|90796|90771|90797.7|90772.7|90797.7|90772.7|90793.8|90768.8|42
1639392930000|2021-12-13 10:55:30|90798.3|90773.3|90813.2|90788.2|90815.2|90790.2|90798.3|90773.3|57
1639392940000|2021-12-13 10:55:40|90813.3|90788.3|90822|90797|90822|90797|90813.2|90788.2|46
1639392950000|2021-12-13 10:55:50|90821.9|90796.9|90823.1|90798.1|90827|90802|90821.9|90796.9|40
1639392960000|2021-12-13 10:56:00|90823|90798|90823.7|90798.7|90824.8|90799.8|90822.3|90797.3|30
1639392970000|2021-12-13 10:56:10|90823.9|90798.9|90823.8|90798.8|90824.3|90799.3|90823.3|90798.3|15
1639392980000|2021-12-13 10:56:20|90823|90798|90818.7|90793.7|90823|90798|90818.4|90793.4|40
1639392990000|2021-12-13 10:56:30|90818.8|90793.8|90817.8|90792.8|90818.8|90793.8|90816.7|90791.7|43
1639393000000|2021-12-13 10:56:40|90817.9|90792.9|90819.7|90794.7|90819.8|90794.8|90817.8|90792.8|24
1639393010000|2021-12-13 10:56:50|90819.8|90794.8|90818.6|90793.6|90819.8|90794.8|90818.5|90793.5|27
1639393020000|2021-12-13 10:57:00|90818.7|90793.7|90823|90798|90823.7|90798.7|90818.7|90793.7|37
1639393030000|2021-12-13 10:57:10|90823.1|90798.1|90819.3|90794.3|90823.1|90798.1|90818.5|90793.5|40
1639393040000|2021-12-13 10:57:20|90819.5|90794.5|90819|90794|90819.8|90794.8|90818.4|90793.4|45
1639393050000|2021-12-13 10:57:30|90818.9|90793.9|90815|90790|90818.9|90793.9|90814.7|90789.7|45
1639393060000|2021-12-13 10:57:40|90815.3|90790.3|90814.3|90789.3|90815.4|90790.4|90814.2|90789.2|39
1639393070000|2021-12-13 10:57:50|90814.5|90789.5|90808.1|90783.1|90815.7|90790.7|90808.1|90783.1|49
1639393080000|2021-12-13 10:58:00|90808.3|90783.3|90808|90783|90808.9|90783.9|90806.1|90781.1|43
1639393090000|2021-12-13 10:58:10|90808.3|90783.3|90806.2|90781.2|90808.3|90783.3|90805.6|90780.6|46
1639393100000|2021-12-13 10:58:20|90805.8|90780.8|90806.3|90781.3|90806.3|90781.3|90804.7|90779.7|33
1639393110000|2021-12-13 10:58:30|90806.4|90781.4|90799.1|90774.1|90806.6|90781.6|90798.1|90773.1|59
1639393120000|2021-12-13 10:58:40|90799|90774|90804.2|90779.2|90805.5|90780.5|90798.8|90773.8|45
1639393130000|2021-12-13 10:58:50|90804.3|90779.3|90799.3|90774.3|90804.7|90779.7|90798.4|90773.4|45
1639393140000|2021-12-13 10:59:00|90799.4|90774.4|90799.7|90774.7|90800.6|90775.6|90798.4|90773.4|35
1639393150000|2021-12-13 10:59:10|90800|90775|90803.6|90778.6|90805.5|90780.5|90799.5|90774.5|43
1639393160000|2021-12-13 10:59:20|90803.5|90778.5|90801.7|90776.7|90804.3|90779.3|90799.9|90774.9|37
1639393170000|2021-12-13 10:59:30|90801.5|90776.5|90798.9|90773.9|90802.3|90777.3|90798.2|90773.2|40
1639393180000|2021-12-13 10:59:40|90799.3|90774.3|90799|90774|90799.6|90774.6|90798.6|90773.6|25
1639393190000|2021-12-13 10:59:50|90799.3|90774.3|90783.4|90758.4|90799.5|90774.5|90781.4|90756.4|47
1639393200000|2021-12-13 11:00:00|90783.6|90758.6|90795.9|90770.9|90797.4|90772.4|90783.6|90758.6|40
1639393210000|2021-12-13 11:00:10|90796.2|90771.2|90795.4|90770.4|90796.9|90771.9|90793.3|90768.3|28
1639393220000|2021-12-13 11:00:20|90795.2|90770.2|90794.7|90769.7|90795.2|90770.2|90793.7|90768.7|24
1639393230000|2021-12-13 11:00:30|90794.6|90769.6|90794.7|90769.7|90795.5|90770.5|90793.8|90768.8|35
1639393240000|2021-12-13 11:00:40|90794.5|90769.5|90802.5|90777.5|90802.5|90777.5|90794.4|90769.4|52
1639393250000|2021-12-13 11:00:50|90802.7|90777.7|90807.6|90782.6|90807.7|90782.7|90801.9|90776.9|44
1639393260000|2021-12-13 11:01:00|90807.4|90782.4|90815.5|90790.5|90816.1|90791.1|90807.1|90782.1|53
1639393270000|2021-12-13 11:01:10|90814.8|90789.8|90802|90777|90814.9|90789.9|90800.7|90775.7|58
1639393280000|2021-12-13 11:01:20|90801.9|90776.9|90802.7|90777.7|90803.2|90778.2|90801.6|90776.6|23
1639393290000|2021-12-13 11:01:30|90802.5|90777.5|90805.7|90780.7|90807.3|90782.3|90802.4|90777.4|37
1639393300000|2021-12-13 11:01:40|90806.1|90781.1|90801.1|90776.1|90806.2|90781.2|90800.2|90775.2|38
1639393310000|2021-12-13 11:01:50|90800.7|90775.7|90802.6|90777.6|90803.8|90778.8|90800.3|90775.3|46
1639393320000|2021-12-13 11:02:00|90802.4|90777.4|90788.1|90763.1|90804.9|90779.9|90787.8|90762.8|46
1639393330000|2021-12-13 11:02:10|90788|90763|90789.2|90764.2|90789.7|90764.7|90784.2|90759.2|49
1639393340000|2021-12-13 11:02:20|90789.5|90764.5|90798.4|90773.4|90798.6|90773.6|90789.5|90764.5|43
1639393350000|2021-12-13 11:02:30|90798.5|90773.5|90799.7|90774.7|90801.5|90776.5|90797.5|90772.5|33
1639393360000|2021-12-13 11:02:40|90799.4|90774.4|90797.9|90772.9|90800.2|90775.2|90797.5|90772.5|39
1639393370000|2021-12-13 11:02:50|90797.6|90772.6|90798.3|90773.3|90799|90774|90797.6|90772.6|34
1639393380000|2021-12-13 11:03:00|90798.2|90773.2|90803|90778|90803|90778|90797.1|90772.1|37
1639393390000|2021-12-13 11:03:10|90803.1|90778.1|90800|90775|90803.1|90778.1|90799.6|90774.6|39
1639393400000|2021-12-13 11:03:20|90800.1|90775.1|90803.9|90778.9|90804.9|90779.9|90799.3|90774.3|52
1639393410000|2021-12-13 11:03:30|90803.7|90778.7|90815.3|90790.3|90816|90791|90803.7|90778.7|55
1639393420000|2021-12-13 11:03:40|90816.2|90791.2|90823|90798|90824.7|90799.7|90816.2|90791.2|47
1639393430000|2021-12-13 11:03:50|90822.6|90797.6|90823.2|90798.2|90824.3|90799.3|90822.5|90797.5|45
1639393440000|2021-12-13 11:04:00|90822.8|90797.8|90828|90803|90828.8|90803.8|90822.6|90797.6|36
1639393450000|2021-12-13 11:04:10|90827.9|90802.9|90831.3|90806.3|90831.9|90806.9|90824.4|90799.4|53
1639393460000|2021-12-13 11:04:20|90831.7|90806.7|90816.9|90791.9|90831.9|90806.9|90816.9|90791.9|65
1639393470000|2021-12-13 11:04:30|90817.3|90792.3|90815|90790|90819.2|90794.2|90814.9|90789.9|45
1639393480000|2021-12-13 11:04:40|90815.5|90790.5|90816.8|90791.8|90818.8|90793.8|90813|90788|48
1639393490000|2021-12-13 11:04:50|90816|90791|90818.3|90793.3|90819.1|90794.1|90816|90791|28
1639393500000|2021-12-13 11:05:00|90818.1|90793.1|90819.3|90794.3|90820.5|90795.5|90815.8|90790.8|29
1639393510000|2021-12-13 11:05:10|90821.3|90796.3|90822.3|90797.3|90822.5|90797.5|90820.8|90795.8|32
1639393520000|2021-12-13 11:05:20|90822.4|90797.4|90818.4|90793.4|90822.4|90797.4|90818.2|90793.2|32
1639393530000|2021-12-13 11:05:30|90818.2|90793.2|90820.5|90795.5|90820.6|90795.6|90817.4|90792.4|31
1639393540000|2021-12-13 11:05:40|90820.2|90795.2|90818.2|90793.2|90821.1|90796.1|90817.9|90792.9|18
1639393550000|2021-12-13 11:05:50|90818.3|90793.3|90814.8|90789.8|90818.3|90793.3|90814|90789|33
1639393560000|2021-12-13 11:06:00|90814.1|90789.1|90815.3|90790.3|90815.5|90790.5|90814.1|90789.1|32
1639393570000|2021-12-13 11:06:10|90814.9|90789.9|90817.9|90792.9|90820.5|90795.5|90814.9|90789.9|54
1639393580000|2021-12-13 11:06:20|90818.2|90793.2|90814.6|90789.6|90818.3|90793.3|90813.9|90788.9|47
1639393590000|2021-12-13 11:06:30|90814.5|90789.5|90811.8|90786.8|90815.3|90790.3|90810.8|90785.8|46
1639393600000|2021-12-13 11:06:40|90811.7|90786.7|90810.9|90785.9|90812.1|90787.1|90809.7|90784.7|29
1639393610000|2021-12-13 11:06:50|90810.8|90785.8|90819.4|90794.4|90819.5|90794.5|90810.8|90785.8|45
1639393620000|2021-12-13 11:07:00|90819.1|90794.1|90818.6|90793.6|90819.5|90794.5|90818|90793|37
1639393630000|2021-12-13 11:07:10|90818.9|90793.9|90821|90796|90821.4|90796.4|90818.7|90793.7|47
1639393640000|2021-12-13 11:07:20|90821.1|90796.1|90820.9|90795.9|90821.6|90796.6|90819.8|90794.8|40
1639393650000|2021-12-13 11:07:30|90820.8|90795.8|90822.9|90797.9|90823.1|90798.1|90820.5|90795.5|36
1639393660000|2021-12-13 11:07:40|90823.1|90798.1|90826|90801|90826.5|90801.5|90821.4|90796.4|36
1639393670000|2021-12-13 11:07:50|90825.9|90800.9|90819|90794|90827|90802|90818.6|90793.6|62
1639393680000|2021-12-13 11:08:00|90818.6|90793.6|90812.7|90787.7|90819.7|90794.7|90810.4|90785.4|55
1639393690000|2021-12-13 11:08:10|90812.4|90787.4|90812.1|90787.1|90812.6|90787.6|90811|90786|29
1639393700000|2021-12-13 11:08:20|90812.3|90787.3|90813.4|90788.4|90813.6|90788.6|90810.9|90785.9|30
1639393710000|2021-12-13 11:08:30|90812.4|90787.4|90807.6|90782.6|90812.4|90787.4|90807.6|90782.6|45
1639393720000|2021-12-13 11:08:40|90808.3|90783.3|90783.7|90758.7|90808.7|90783.7|90783.6|90758.6|44
1639393730000|2021-12-13 11:08:50|90782.7|90757.7|90784.9|90759.9|90786.4|90761.4|90782.7|90757.7|24
1639393740000|2021-12-13 11:09:00|90785.2|90760.2|90785.9|90760.9|90790.9|90765.9|90784.1|90759.1|40
1639393750000|2021-12-13 11:09:10|90785.7|90760.7|90783.5|90758.5|90785.7|90760.7|90783.4|90758.4|25
1639393760000|2021-12-13 11:09:20|90783.9|90758.9|90787.7|90762.7|90788|90763|90783.7|90758.7|32
1639393770000|2021-12-13 11:09:30|90786.4|90761.4|90784.9|90759.9|90787.2|90762.2|90782.9|90757.9|38
1639393780000|2021-12-13 11:09:40|90785.2|90760.2|90785.6|90760.6|90786.3|90761.3|90784.2|90759.2|21
1639393790000|2021-12-13 11:09:50|90784.8|90759.8|90783.8|90758.8|90785.4|90760.4|90783.5|90758.5|25
1639393800000|2021-12-13 11:10:00|90782.5|90757.5|90782.7|90757.7|90784|90759|90779.4|90754.4|32
1639393810000|2021-12-13 11:10:10|90782.8|90757.8|90786.6|90761.6|90788.9|90763.9|90782.2|90757.2|38
1639393820000|2021-12-13 11:10:20|90787.8|90762.8|90786.5|90761.5|90787.8|90762.8|90785.3|90760.3|38
1639393830000|2021-12-13 11:10:30|90786.3|90761.3|90786.2|90761.2|90786.4|90761.4|90785.7|90760.7|26
1639393840000|2021-12-13 11:10:40|90785.7|90760.7|90786.3|90761.3|90786.3|90761.3|90785.3|90760.3|22
1639393850000|2021-12-13 11:10:50|90786|90761|90784.9|90759.9|90786.1|90761.1|90784|90759|34
1639393860000|2021-12-13 11:11:00|90785.9|90760.9|90787.4|90762.4|90787.8|90762.8|90785.9|90760.9|27
1639393870000|2021-12-13 11:11:10|90787.5|90762.5|90784.7|90759.7|90788.5|90763.5|90783.1|90758.1|42
1639393880000|2021-12-13 11:11:20|90785.1|90760.1|90789.5|90764.5|90790.3|90765.3|90785|90760|32
1639393890000|2021-12-13 11:11:30|90789.6|90764.6|90787.9|90762.9|90789.6|90764.6|90787.7|90762.7|21
1639393900000|2021-12-13 11:11:40|90788|90763|90788.9|90763.9|90790.8|90765.8|90787.8|90762.8|31
1639393910000|2021-12-13 11:11:50|90788.8|90763.8|90784.7|90759.7|90789.2|90764.2|90784.3|90759.3|23
1639393920000|2021-12-13 11:12:00|90784.5|90759.5|90786.2|90761.2|90787.3|90762.3|90784.4|90759.4|29
1639393930000|2021-12-13 11:12:10|90786.5|90761.5|90788|90763|90788.9|90763.9|90785.6|90760.6|29
1639393940000|2021-12-13 11:12:20|90788.3|90763.3|90789|90764|90789.8|90764.8|90787.7|90762.7|33
1639393950000|2021-12-13 11:12:30|90788.9|90763.9|90785.3|90760.3|90789|90764|90784|90759|29
1639393960000|2021-12-13 11:12:40|90785.4|90760.4|90785.7|90760.7|90786.6|90761.6|90785.4|90760.4|41
1639393970000|2021-12-13 11:12:50|90785.8|90760.8|90811.4|90786.4|90811.6|90786.6|90785.3|90760.3|56
1639393980000|2021-12-13 11:13:00|90809.7|90784.7|90809.1|90784.1|90811.5|90786.5|90807.8|90782.8|46
1639393990000|2021-12-13 11:13:10|90809.7|90784.7|90806.7|90781.7|90811.4|90786.4|90806|90781|39
1639394000000|2021-12-13 11:13:20|90806.4|90781.4|90800.3|90775.3|90806.6|90781.6|90799.7|90774.7|43
1639394010000|2021-12-13 11:13:30|90800.5|90775.5|90787.9|90762.9|90800.5|90775.5|90787.9|90762.9|47
1639394020000|2021-12-13 11:13:40|90788|90763|90781.7|90756.7|90788.3|90763.3|90781.3|90756.3|37
1639394030000|2021-12-13 11:13:50|90784.4|90759.4|90786.4|90761.4|90787.6|90762.6|90784.4|90759.4|42
1639394040000|2021-12-13 11:14:00|90785.8|90760.8|90794.7|90769.7|90794.8|90769.8|90785|90760|43
1639394050000|2021-12-13 11:14:10|90794.5|90769.5|90790.4|90765.4|90795.7|90770.7|90789.8|90764.8|58
1639394060000|2021-12-13 11:14:20|90790.2|90765.2|90759.1|90734.1|90790.2|90765.2|90754.8|90729.8|52
1639394070000|2021-12-13 11:14:30|90759.3|90734.3|90757.9|90732.9|90760.3|90735.3|90757.2|90732.2|49
1639394080000|2021-12-13 11:14:40|90757.7|90732.7|90762|90737|90762.4|90737.4|90756.5|90731.5|62
1639394090000|2021-12-13 11:14:50|90762.4|90737.4|90756.9|90731.9|90763.6|90738.6|90756.9|90731.9|43
1639394100000|2021-12-13 11:15:00|90755.9|90730.9|90763.8|90738.8|90764.3|90739.3|90755.9|90730.9|48
1639394110000|2021-12-13 11:15:10|90763.5|90738.5|90753.9|90728.9|90763.9|90738.9|90752.9|90727.9|50
1639394120000|2021-12-13 11:15:20|90754|90729|90752.8|90727.8|90754.8|90729.8|90751.1|90726.1|42
1639394130000|2021-12-13 11:15:30|90752.7|90727.7|90754.1|90729.1|90754.2|90729.2|90751.9|90726.9|36
1639394140000|2021-12-13 11:15:40|90753.3|90728.3|90768.7|90743.7|90771.8|90746.8|90753.3|90728.3|67
1639394150000|2021-12-13 11:15:50|90768|90743|90766.9|90741.9|90768.1|90743.1|90765.9|90740.9|49
1639394160000|2021-12-13 11:16:00|90767|90742|90768.2|90743.2|90770.4|90745.4|90766.2|90741.2|44
1639394170000|2021-12-13 11:16:10|90768.4|90743.4|90769.2|90744.2|90772.6|90747.6|90768.4|90743.4|41
1639394180000|2021-12-13 11:16:20|90769.4|90744.4|90772|90747|90776.9|90751.9|90769.4|90744.4|43
1639394190000|2021-12-13 11:16:30|90771.9|90746.9|90771.5|90746.5|90772.4|90747.4|90770.2|90745.2|29
1639394200000|2021-12-13 11:16:40|90771.7|90746.7|90767.8|90742.8|90771.7|90746.7|90767.8|90742.8|41
1639394210000|2021-12-13 11:16:50|90767.1|90742.1|90768.1|90743.1|90769.3|90744.3|90766.1|90741.1|40
1639394220000|2021-12-13 11:17:00|90768.5|90743.5|90769.4|90744.4|90769.5|90744.5|90767.8|90742.8|26
1639394230000|2021-12-13 11:17:10|90769.6|90744.6|90769|90744|90770.2|90745.2|90766.5|90741.5|43
1639394240000|2021-12-13 11:17:20|90768.9|90743.9|90767.6|90742.6|90769.3|90744.3|90767.1|90742.1|36
1639394250000|2021-12-13 11:17:30|90767.3|90742.3|90768.5|90743.5|90768.8|90743.8|90767.2|90742.2|24
1639394260000|2021-12-13 11:17:40|90768.7|90743.7|90780.6|90755.6|90780.9|90755.9|90768.7|90743.7|41
1639394270000|2021-12-13 11:17:50|90781.1|90756.1|90784.2|90759.2|90784.8|90759.8|90780.4|90755.4|36
1639394280000|2021-12-13 11:18:00|90785.2|90760.2|90783.1|90758.1|90787.6|90762.6|90782.6|90757.6|37
1639394290000|2021-12-13 11:18:10|90783.6|90758.6|90772.5|90747.5|90784.6|90759.6|90772.4|90747.4|39
1639394300000|2021-12-13 11:18:20|90772.6|90747.6|90761.9|90736.9|90774.8|90749.8|90754.8|90729.8|41
1639394310000|2021-12-13 11:18:30|90762|90737|90757.2|90732.2|90762|90737|90756.3|90731.3|42
1639394320000|2021-12-13 11:18:40|90757.1|90732.1|90752.5|90727.5|90758.2|90733.2|90750.7|90725.7|42
1639394330000|2021-12-13 11:18:50|90751.9|90726.9|90756.6|90731.6|90756.7|90731.7|90751.9|90726.9|31
1639394340000|2021-12-13 11:19:00|90756.5|90731.5|90768.3|90743.3|90769|90744|90755.4|90730.4|35
1639394350000|2021-12-13 11:19:10|90768.9|90743.9|90772.8|90747.8|90774.1|90749.1|90768.1|90743.1|49
1639394360000|2021-12-13 11:19:20|90773|90748|90764|90739|90773.3|90748.3|90763.7|90738.7|43
1639394370000|2021-12-13 11:19:30|90763.7|90738.7|90770.4|90745.4|90770.5|90745.5|90763|90738|41
1639394380000|2021-12-13 11:19:40|90770.7|90745.7|90771.8|90746.8|90772.6|90747.6|90768.9|90743.9|42
1639394390000|2021-12-13 11:19:50|90771.7|90746.7|90769.9|90744.9|90773.7|90748.7|90768|90743|34
1639394400000|2021-12-13 11:20:00|90769.1|90744.1|90768.7|90743.7|90769.7|90744.7|90768|90743|26
1639394410000|2021-12-13 11:20:10|90768.5|90743.5|90769.7|90744.7|90771.3|90746.3|90766.8|90741.8|37
1639394420000|2021-12-13 11:20:20|90769.6|90744.6|90770.4|90745.4|90770.4|90745.4|90767.9|90742.9|52
1639394430000|2021-12-13 11:20:30|90770.5|90745.5|90771.8|90746.8|90772.7|90747.7|90770.4|90745.4|47
1639394440000|2021-12-13 11:20:40|90771.5|90746.5|90772|90747|90772.3|90747.3|90771.3|90746.3|14
1639394450000|2021-12-13 11:20:50|90771.8|90746.8|90765.3|90740.3|90772.8|90747.8|90764.9|90739.9|23
1639394460000|2021-12-13 11:21:00|90764.5|90739.5|90766.4|90741.4|90769.2|90744.2|90764.5|90739.5|39
1639394470000|2021-12-13 11:21:10|90766.2|90741.2|90768.2|90743.2|90769.2|90744.2|90766.1|90741.1|19
1639394480000|2021-12-13 11:21:20|90768.3|90743.3|90765|90740|90768.9|90743.9|90765|90740|29
1639394490000|2021-12-13 11:21:30|90765.3|90740.3|90766.2|90741.2|90767|90742|90764.9|90739.9|35
1639394500000|2021-12-13 11:21:40|90765.8|90740.8|90764.8|90739.8|90766.5|90741.5|90764.7|90739.7|27
1639394510000|2021-12-13 11:21:50|90764.7|90739.7|90748.6|90723.6|90765|90740|90748.6|90723.6|44
1639394520000|2021-12-13 11:22:00|90749.4|90724.4|90747.2|90722.2|90749.9|90724.9|90744.7|90719.7|58
1639394530000|2021-12-13 11:22:10|90747.3|90722.3|90753.5|90728.5|90754.4|90729.4|90747.3|90722.3|42
1639394540000|2021-12-13 11:22:20|90754.4|90729.4|90752.3|90727.3|90754.4|90729.4|90752.2|90727.2|22
1639394550000|2021-12-13 11:22:30|90752.6|90727.6|90752.8|90727.8|90753|90728|90752.2|90727.2|24
1639394560000|2021-12-13 11:22:40|90752.7|90727.7|90751|90726|90752.7|90727.7|90749.3|90724.3|38
1639394570000|2021-12-13 11:22:50|90751.1|90726.1|90749.8|90724.8|90751.4|90726.4|90749.3|90724.3|25
1639394580000|2021-12-13 11:23:00|90749.6|90724.6|90750.3|90725.3|90751|90726|90749.5|90724.5|29
1639394590000|2021-12-13 11:23:10|90751.6|90726.6|90752.3|90727.3|90753.3|90728.3|90750.1|90725.1|39
1639394600000|2021-12-13 11:23:20|90751|90726|90752.1|90727.1|90754|90729|90749.9|90724.9|51
1639394610000|2021-12-13 11:23:30|90751|90726|90754.8|90729.8|90756.7|90731.7|90750.1|90725.1|47
1639394620000|2021-12-13 11:23:40|90755|90730|90752.9|90727.9|90755|90730|90750.5|90725.5|42
1639394630000|2021-12-13 11:23:50|90752.8|90727.8|90752.1|90727.1|90753.5|90728.5|90750.7|90725.7|29
1639394640000|2021-12-13 11:24:00|90751.7|90726.7|90749.5|90724.5|90751.7|90726.7|90749.5|90724.5|41
1639394650000|2021-12-13 11:24:10|90749.4|90724.4|90742.6|90717.6|90750.3|90725.3|90742.4|90717.4|33
1639394660000|2021-12-13 11:24:20|90742.5|90717.5|90745.6|90720.6|90750.3|90725.3|90741.3|90716.3|48
1639394670000|2021-12-13 11:24:30|90744.8|90719.8|90745.2|90720.2|90746.7|90721.7|90744.7|90719.7|36
1639394680000|2021-12-13 11:24:40|90745|90720|90742.1|90717.1|90745.2|90720.2|90739.4|90714.4|56
1639394690000|2021-12-13 11:24:50|90742.3|90717.3|90731.7|90706.7|90742.5|90717.5|90731.7|90706.7|46
1639394700000|2021-12-13 11:25:00|90732.2|90707.2|90731.4|90706.4|90735|90710|90731.3|90706.3|49
1639394710000|2021-12-13 11:25:10|90732|90707|90727.8|90702.8|90732|90707|90726.9|90701.9|44
1639394720000|2021-12-13 11:25:20|90728.7|90703.7|90731.7|90706.7|90732.9|90707.9|90728.6|90703.6|43
1639394730000|2021-12-13 11:25:30|90731.5|90706.5|90731.9|90706.9|90732.3|90707.3|90729.8|90704.8|45
1639394740000|2021-12-13 11:25:40|90731.8|90706.8|90728.2|90703.2|90732.6|90707.6|90728.2|90703.2|39
1639394750000|2021-12-13 11:25:50|90727.9|90702.9|90721.9|90696.9|90727.9|90702.9|90718.7|90693.7|51
1639394760000|2021-12-13 11:26:00|90721.2|90696.2|90720.1|90695.1|90721.2|90696.2|90717.2|90692.2|42
1639394770000|2021-12-13 11:26:10|90719.9|90694.9|90717.1|90692.1|90723.6|90698.6|90716.5|90691.5|34
1639394780000|2021-12-13 11:26:20|90717.9|90692.9|90724.6|90699.6|90725.6|90700.6|90717|90692|51
1639394790000|2021-12-13 11:26:30|90725.5|90700.5|90724.3|90699.3|90725.9|90700.9|90722|90697|39
1639394800000|2021-12-13 11:26:40|90724.9|90699.9|90725.5|90700.5|90725.5|90700.5|90722.9|90697.9|41
1639394810000|2021-12-13 11:26:50|90725.9|90700.9|90719.8|90694.8|90726|90701|90715|90690|56
1639394820000|2021-12-13 11:27:00|90719.4|90694.4|90726|90701|90727.1|90702.1|90719.4|90694.4|57
1639394830000|2021-12-13 11:27:10|90725.1|90700.1|90729.5|90704.5|90730.1|90705.1|90724.5|90699.5|47
1639394840000|2021-12-13 11:27:20|90729.6|90704.6|90730.6|90705.6|90731.6|90706.6|90729.6|90704.6|31
1639394850000|2021-12-13 11:27:30|90730|90705|90720.5|90695.5|90731.5|90706.5|90718.6|90693.6|44
1639394860000|2021-12-13 11:27:40|90720.6|90695.6|90721.6|90696.6|90721.6|90696.6|90719.2|90694.2|34
1639394870000|2021-12-13 11:27:50|90721.4|90696.4|90723.3|90698.3|90725.7|90700.7|90720.8|90695.8|37
1639394880000|2021-12-13 11:28:00|90723.2|90698.2|90718.8|90693.8|90723.3|90698.3|90718.3|90693.3|35
1639394890000|2021-12-13 11:28:10|90718.7|90693.7|90723.6|90698.6|90724.3|90699.3|90718|90693|46
1639394900000|2021-12-13 11:28:20|90724|90699|90720|90695|90724.4|90699.4|90718.7|90693.7|43
1639394910000|2021-12-13 11:28:30|90719.9|90694.9|90718.4|90693.4|90720.4|90695.4|90718.1|90693.1|30
1639394920000|2021-12-13 11:28:40|90718|90693|90719.5|90694.5|90719.6|90694.6|90718|90693|14
1639394930000|2021-12-13 11:28:50|90719.3|90694.3|90717.4|90692.4|90719.3|90694.3|90716.9|90691.9|27
1639394940000|2021-12-13 11:29:00|90717.7|90692.7|90714.2|90689.2|90717.7|90692.7|90714.2|90689.2|38
1639394950000|2021-12-13 11:29:10|90714.4|90689.4|90711.2|90686.2|90715.2|90690.2|90711.2|90686.2|26
1639394960000|2021-12-13 11:29:20|90712.7|90687.7|90714.2|90689.2|90715.9|90690.9|90711.9|90686.9|44
1639394970000|2021-12-13 11:29:30|90713.4|90688.4|90717.1|90692.1|90717.1|90692.1|90713.4|90688.4|32
1639394980000|2021-12-13 11:29:40|90717.7|90692.7|90714.9|90689.9|90718.3|90693.3|90713|90688|53
1639394990000|2021-12-13 11:29:50|90715.1|90690.1|90708.9|90683.9|90717.1|90692.1|90708.9|90683.9|56
1639395000000|2021-12-13 11:30:00|90709.4|90684.4|90727.7|90702.7|90727.7|90702.7|90708.5|90683.5|58
1639395010000|2021-12-13 11:30:10|90727.8|90702.8|90737.8|90712.8|90741.8|90716.8|90727.3|90702.3|49
1639395020000|2021-12-13 11:30:20|90738|90713|90733|90708|90738|90713|90732.6|90707.6|34
1639395030000|2021-12-13 11:30:30|90732.2|90707.2|90729.2|90704.2|90733.4|90708.4|90729.1|90704.1|37
1639395040000|2021-12-13 11:30:40|90730.5|90705.5|90736.9|90711.9|90736.9|90711.9|90730.4|90705.4|43
1639395050000|2021-12-13 11:30:50|90737|90712|90736.5|90711.5|90738.5|90713.5|90735.3|90710.3|45
1639395060000|2021-12-13 11:31:00|90736.3|90711.3|90731.7|90706.7|90737.5|90712.5|90731.3|90706.3|40
1639395070000|2021-12-13 11:31:10|90731.8|90706.8|90732.9|90707.9|90733.5|90708.5|90731.3|90706.3|36
1639395080000|2021-12-13 11:31:20|90732.7|90707.7|90704.4|90679.4|90738.2|90713.2|90701|90676|74
1639395090000|2021-12-13 11:31:30|90704.6|90679.6|90703.2|90678.2|90712.4|90687.4|90698.8|90673.8|64
1639395100000|2021-12-13 11:31:40|90703.5|90678.5|90694.2|90669.2|90705.3|90680.3|90694.2|90669.2|57
1639395110000|2021-12-13 11:31:50|90696.8|90671.8|90697.6|90672.6|90701.7|90676.7|90689.8|90664.8|63
1639395120000|2021-12-13 11:32:00|90698.4|90673.4|90698.4|90673.4|90701.7|90676.7|90697.5|90672.5|40
1639395130000|2021-12-13 11:32:10|90699.6|90674.6|90706.4|90681.4|90706.5|90681.5|90698.9|90673.9|32
1639395140000|2021-12-13 11:32:20|90705.7|90680.7|90703.1|90678.1|90706.9|90681.9|90699.9|90674.9|64
1639395150000|2021-12-13 11:32:30|90704|90679|90705.6|90680.6|90707.9|90682.9|90697.6|90672.6|58
1639395160000|2021-12-13 11:32:40|90703.4|90678.4|90702.3|90677.3|90706.4|90681.4|90697.6|90672.6|61
1639395170000|2021-12-13 11:32:50|90704.5|90679.5|90696.8|90671.8|90704.9|90679.9|90692.5|90667.5|68
1639395180000|2021-12-13 11:33:00|90697.2|90672.2|90693.3|90668.3|90699.6|90674.6|90690.6|90665.6|57
1639395190000|2021-12-13 11:33:10|90695.2|90670.2|90693.6|90668.6|90700.3|90675.3|90692.1|90667.1|55
1639395200000|2021-12-13 11:33:20|90693.8|90668.8|90697.2|90672.2|90700.4|90675.4|90693.2|90668.2|50
1639395210000|2021-12-13 11:33:30|90696|90671|90699|90674|90702.4|90677.4|90696|90671|57
1639395220000|2021-12-13 11:33:40|90698.2|90673.2|90699.4|90674.4|90700.2|90675.2|90695.6|90670.6|36
1639395230000|2021-12-13 11:33:50|90700|90675|90696.7|90671.7|90700.7|90675.7|90695.6|90670.6|37
1639395240000|2021-12-13 11:34:00|90696.5|90671.5|90704.4|90679.4|90707.3|90682.3|90696.5|90671.5|46
1639395250000|2021-12-13 11:34:10|90704.7|90679.7|90705.7|90680.7|90706.5|90681.5|90704.3|90679.3|30
1639395260000|2021-12-13 11:34:20|90705.2|90680.2|90689.7|90664.7|90705.4|90680.4|90689.1|90664.1|53
1639395270000|2021-12-13 11:34:30|90690|90665|90687.9|90662.9|90692.4|90667.4|90686.5|90661.5|67
1639395280000|2021-12-13 11:34:40|90688.3|90663.3|90691|90666|90694.4|90669.4|90686.7|90661.7|54
1639395290000|2021-12-13 11:34:50|90690.7|90665.7|90691.3|90666.3|90694.8|90669.8|90686.9|90661.9|63
1639395300000|2021-12-13 11:35:00|90692.4|90667.4|90693.7|90668.7|90695.2|90670.2|90692.4|90667.4|29
1639395310000|2021-12-13 11:35:10|90694.1|90669.1|90692.8|90667.8|90694.4|90669.4|90692.8|90667.8|19
1639395320000|2021-12-13 11:35:20|90693|90668|90687.1|90662.1|90693|90668|90685.5|90660.5|31
1639395330000|2021-12-13 11:35:30|90687.5|90662.5|90690.4|90665.4|90690.6|90665.6|90686.9|90661.9|26
1639395340000|2021-12-13 11:35:40|90690.2|90665.2|90694|90669|90694.5|90669.5|90687.3|90662.3|41
1639395350000|2021-12-13 11:35:50|90693.6|90668.6|90693.4|90668.4|90694.3|90669.3|90692.2|90667.2|32
1639395360000|2021-12-13 11:36:00|90693.7|90668.7|90696.3|90671.3|90696.6|90671.6|90693.2|90668.2|33
1639395370000|2021-12-13 11:36:10|90696.4|90671.4|90696.9|90671.9|90697.5|90672.5|90691.9|90666.9|51
1639395380000|2021-12-13 11:36:20|90696.8|90671.8|90694.1|90669.1|90698.7|90673.7|90688.9|90663.9|53
1639395390000|2021-12-13 11:36:30|90694|90669|90687.5|90662.5|90694.8|90669.8|90687.1|90662.1|53
1639395400000|2021-12-13 11:36:40|90687|90662|90693|90668|90695.3|90670.3|90687|90662|51
1639395410000|2021-12-13 11:36:50|90693.1|90668.1|90693.5|90668.5|90695.3|90670.3|90692|90667|35
1639395420000|2021-12-13 11:37:00|90693.1|90668.1|90686.4|90661.4|90693.1|90668.1|90685.1|90660.1|28
1639395430000|2021-12-13 11:37:10|90685.1|90660.1|90681.4|90656.4|90685.7|90660.7|90680|90655|41
1639395440000|2021-12-13 11:37:20|90681.2|90656.2|90685.3|90660.3|90685.8|90660.8|90681.1|90656.1|36
1639395450000|2021-12-13 11:37:30|90684.9|90659.9|90679.4|90654.4|90686.6|90661.6|90678.6|90653.6|34
1639395460000|2021-12-13 11:37:40|90679.7|90654.7|90694.7|90669.7|90694.7|90669.7|90679.2|90654.2|54
1639395470000|2021-12-13 11:37:50|90693.3|90668.3|90706.3|90681.3|90706.5|90681.5|90693.3|90668.3|47
1639395480000|2021-12-13 11:38:00|90706.5|90681.5|90706.2|90681.2|90708.7|90683.7|90705.8|90680.8|43
1639395490000|2021-12-13 11:38:10|90706.6|90681.6|90706.5|90681.5|90706.8|90681.8|90706|90681|21
1639395500000|2021-12-13 11:38:20|90706.9|90681.9|90703.6|90678.6|90707.2|90682.2|90703|90678|35
1639395510000|2021-12-13 11:38:30|90703.5|90678.5|90703.3|90678.3|90704.1|90679.1|90703.3|90678.3|21
1639395520000|2021-12-13 11:38:40|90703.7|90678.7|90706.3|90681.3|90707.4|90682.4|90703.5|90678.5|36
1639395530000|2021-12-13 11:38:50|90706.2|90681.2|90706.2|90681.2|90706.9|90681.9|90706.1|90681.1|15
1639395540000|2021-12-13 11:39:00|90706.1|90681.1|90706.7|90681.7|90707.9|90682.9|90706.1|90681.1|30
1639395550000|2021-12-13 11:39:10|90706.6|90681.6|90700.8|90675.8|90706.8|90681.8|90700.8|90675.8|40
1639395560000|2021-12-13 11:39:20|90700.6|90675.6|90699.5|90674.5|90702.5|90677.5|90699.1|90674.1|27
1639395570000|2021-12-13 11:39:30|90699.8|90674.8|90695.2|90670.2|90699.8|90674.8|90695.2|90670.2|34
1639395580000|2021-12-13 11:39:40|90695.6|90670.6|90695|90670|90695.6|90670.6|90694.6|90669.6|23
1639395590000|2021-12-13 11:39:50|90695.1|90670.1|90693.5|90668.5|90695.1|90670.1|90693.5|90668.5|25
1639395600000|2021-12-13 11:40:00|90693.9|90668.9|90690|90665|90693.9|90668.9|90688.9|90663.9|35
1639395610000|2021-12-13 11:40:10|90690.2|90665.2|90697.3|90672.3|90698|90673|90689.8|90664.8|51
1639395620000|2021-12-13 11:40:20|90697.4|90672.4|90695.3|90670.3|90699.8|90674.8|90693.9|90668.9|57
1639395630000|2021-12-13 11:40:30|90695|90670|90695|90670|90699.5|90674.5|90693.3|90668.3|54
1639395640000|2021-12-13 11:40:40|90694.8|90669.8|90699.8|90674.8|90699.8|90674.8|90692.1|90667.1|54
1639395650000|2021-12-13 11:40:50|90699.4|90674.4|90696.1|90671.1|90700.1|90675.1|90694.5|90669.5|60
1639395660000|2021-12-13 11:41:00|90696|90671|90693.6|90668.6|90697.8|90672.8|90692.4|90667.4|55
1639395670000|2021-12-13 11:41:10|90693.8|90668.8|90692|90667|90698.9|90673.9|90691.3|90666.3|48
1639395680000|2021-12-13 11:41:20|90691.5|90666.5|90690.6|90665.6|90691.7|90666.7|90690.4|90665.4|32
1639395690000|2021-12-13 11:41:30|90690.3|90665.3|90697.6|90672.6|90698|90673|90689.5|90664.5|29
1639395700000|2021-12-13 11:41:40|90697.8|90672.8|90746.5|90721.5|90756.6|90731.6|90693.6|90668.6|65
1639395710000|2021-12-13 11:41:50|90748.2|90723.2|90755.8|90730.8|90757.3|90732.3|90748.2|90723.2|55
1639395720000|2021-12-13 11:42:00|90756.6|90731.6|90761.4|90736.4|90762.2|90737.2|90755.4|90730.4|46
1639395730000|2021-12-13 11:42:10|90762.7|90737.7|90757.4|90732.4|90762.7|90737.7|90756.8|90731.8|39
1639395740000|2021-12-13 11:42:20|90757.7|90732.7|90721.1|90696.1|90760.4|90735.4|90719.7|90694.7|54
1639395750000|2021-12-13 11:42:30|90721.8|90696.8|90720.2|90695.2|90724.2|90699.2|90719.5|90694.5|56
1639395760000|2021-12-13 11:42:40|90721.9|90696.9|90717.4|90692.4|90725.3|90700.3|90717.4|90692.4|59
1639395770000|2021-12-13 11:42:50|90718.1|90693.1|90716.1|90691.1|90721|90696|90715|90690|54
1639395780000|2021-12-13 11:43:00|90716.2|90691.2|90717.7|90692.7|90720.1|90695.1|90714.2|90689.2|49
1639395790000|2021-12-13 11:43:10|90717.5|90692.5|90702.7|90677.7|90719.5|90694.5|90700.9|90675.9|62
1639395800000|2021-12-13 11:43:20|90702.6|90677.6|90699.7|90674.7|90703.1|90678.1|90696.1|90671.1|58
1639395810000|2021-12-13 11:43:30|90700|90675|90713.2|90688.2|90713.2|90688.2|90700|90675|62
1639395820000|2021-12-13 11:43:40|90714.2|90689.2|90717.4|90692.4|90720.9|90695.9|90712.2|90687.2|55
1639395830000|2021-12-13 11:43:50|90716.8|90691.8|90727.1|90702.1|90727.1|90702.1|90716.8|90691.8|57
1639395840000|2021-12-13 11:44:00|90728.1|90703.1|90744.4|90719.4|90744.4|90719.4|90727.4|90702.4|42
1639395850000|2021-12-13 11:44:10|90744.2|90719.2|90744|90719|90744.6|90719.6|90743.2|90718.2|28
1639395860000|2021-12-13 11:44:20|90743.7|90718.7|90747.1|90722.1|90748.2|90723.2|90742.2|90717.2|34
1639395870000|2021-12-13 11:44:30|90747.4|90722.4|90751.6|90726.6|90753.3|90728.3|90747|90722|44
1639395880000|2021-12-13 11:44:40|90751.3|90726.3|90750.6|90725.6|90762|90737|90749.6|90724.6|55
1639395890000|2021-12-13 11:44:50|90751.3|90726.3|90751.9|90726.9|90755.3|90730.3|90749.3|90724.3|47
1639395900000|2021-12-13 11:45:00|90753|90728|90752.2|90727.2|90753.8|90728.8|90751.8|90726.8|42
1639395910000|2021-12-13 11:45:10|90752.3|90727.3|90761.1|90736.1|90761.8|90736.8|90751.1|90726.1|46
1639395920000|2021-12-13 11:45:20|90761.4|90736.4|90741.1|90716.1|90763.1|90738.1|90739.8|90714.8|50
1639395930000|2021-12-13 11:45:30|90741.2|90716.2|90734.4|90709.4|90741.2|90716.2|90732|90707|51
1639395940000|2021-12-13 11:45:40|90734.6|90709.6|90733.4|90708.4|90737.2|90712.2|90732.3|90707.3|48
1639395950000|2021-12-13 11:45:50|90733.6|90708.6|90734.3|90709.3|90737.1|90712.1|90732|90707|51
1639395960000|2021-12-13 11:46:00|90736.1|90711.1|90724.3|90699.3|90736.6|90711.6|90718.5|90693.5|70
1639395970000|2021-12-13 11:46:10|90724.5|90699.5|90726.8|90701.8|90727.7|90702.7|90719.5|90694.5|60
1639395980000|2021-12-13 11:46:20|90727|90702|90731.3|90706.3|90731.3|90706.3|90719.8|90694.8|72
1639395990000|2021-12-13 11:46:30|90730.3|90705.3|90756.2|90731.2|90756.3|90731.3|90728|90703|53
1639396000000|2021-12-13 11:46:40|90756.3|90731.3|90766.1|90741.1|90766.3|90741.3|90754.6|90729.6|46
1639396010000|2021-12-13 11:46:50|90765.7|90740.7|90766.8|90741.8|90769.3|90744.3|90765.2|90740.2|36
1639396020000|2021-12-13 11:47:00|90767|90742|90763.8|90738.8|90767.3|90742.3|90763.1|90738.1|42
1639396030000|2021-12-13 11:47:10|90763.3|90738.3|90766.4|90741.4|90766.5|90741.5|90761.8|90736.8|49
1639396040000|2021-12-13 11:47:20|90766.2|90741.2|90756.6|90731.6|90766.3|90741.3|90754.1|90729.1|54
1639396050000|2021-12-13 11:47:30|90755.6|90730.6|90748.8|90723.8|90759.7|90734.7|90748.8|90723.8|53
1639396060000|2021-12-13 11:47:40|90749.7|90724.7|90746.5|90721.5|90753.3|90728.3|90746.5|90721.5|65
1639396070000|2021-12-13 11:47:50|90747.8|90722.8|90737.5|90712.5|90754|90729|90737.5|90712.5|64
1639396080000|2021-12-13 11:48:00|90738.7|90713.7|90740.3|90715.3|90745.3|90720.3|90738.5|90713.5|58
1639396090000|2021-12-13 11:48:10|90742.7|90717.7|90734.8|90709.8|90742.7|90717.7|90732.4|90707.4|44
1639396100000|2021-12-13 11:48:20|90734.6|90709.6|90742.2|90717.2|90742.4|90717.4|90734.6|90709.6|49
1639396110000|2021-12-13 11:48:30|90743.2|90718.2|90740.5|90715.5|90744|90719|90733.2|90708.2|65
1639396120000|2021-12-13 11:48:40|90740.4|90715.4|90742.5|90717.5|90742.6|90717.6|90739.9|90714.9|40
1639396130000|2021-12-13 11:48:50|90743.1|90718.1|90736|90711|90743.1|90718.1|90735|90710|54
1639396140000|2021-12-13 11:49:00|90738|90713|90734.4|90709.4|90738.6|90713.6|90733.8|90708.8|37
1639396150000|2021-12-13 11:49:10|90734.5|90709.5|90736.8|90711.8|90738.3|90713.3|90734.5|90709.5|48
1639396160000|2021-12-13 11:49:20|90736.6|90711.6|90731.3|90706.3|90736.7|90711.7|90729.8|90704.8|58
1639396170000|2021-12-13 11:49:30|90732.4|90707.4|90735.3|90710.3|90736.7|90711.7|90730.5|90705.5|56
1639396180000|2021-12-13 11:49:40|90735.6|90710.6|90733.1|90708.1|90736.7|90711.7|90733.1|90708.1|36
1639396190000|2021-12-13 11:49:50|90732.8|90707.8|90728.4|90703.4|90733.4|90708.4|90727.2|90702.2|24
1639396200000|2021-12-13 11:50:00|90728.1|90703.1|90728.7|90703.7|90733.1|90708.1|90725.7|90700.7|53
1639396210000|2021-12-13 11:50:10|90727.6|90702.6|90714.7|90689.7|90729.6|90704.6|90713|90688|49
1639396220000|2021-12-13 11:50:20|90715.3|90690.3|90713.7|90688.7|90717.2|90692.2|90713.4|90688.4|56
1639396230000|2021-12-13 11:50:30|90713.3|90688.3|90711.3|90686.3|90715.9|90690.9|90710.4|90685.4|45
1639396240000|2021-12-13 11:50:40|90713|90688|90712.4|90687.4|90713|90688|90710.5|90685.5|28
1639396250000|2021-12-13 11:50:50|90712.2|90687.2|90713.6|90688.6|90715.9|90690.9|90711.8|90686.8|32
1639396260000|2021-12-13 11:51:00|90713.5|90688.5|90702|90677|90714.5|90689.5|90701.6|90676.6|53
1639396270000|2021-12-13 11:51:10|90701.7|90676.7|90698.6|90673.6|90704.5|90679.5|90698.6|90673.6|54
1639396280000|2021-12-13 11:51:20|90698.4|90673.4|90701.6|90676.6|90702.2|90677.2|90698.4|90673.4|42
1639396290000|2021-12-13 11:51:30|90702|90677|90698|90673|90702.5|90677.5|90694.4|90669.4|56
1639396300000|2021-12-13 11:51:40|90697.8|90672.8|90703.5|90678.5|90708.4|90683.4|90696.5|90671.5|59
1639396310000|2021-12-13 11:51:50|90703|90678|90704.1|90679.1|90705.7|90680.7|90698.5|90673.5|47
1639396320000|2021-12-13 11:52:00|90703.8|90678.8|90706.7|90681.7|90707.4|90682.4|90699.4|90674.4|53
1639396330000|2021-12-13 11:52:10|90706.3|90681.3|90713.8|90688.8|90713.8|90688.8|90705.9|90680.9|50
1639396340000|2021-12-13 11:52:20|90713.4|90688.4|90711.8|90686.8|90719.5|90694.5|90711.7|90686.7|59
1639396350000|2021-12-13 11:52:30|90712.5|90687.5|90728.4|90703.4|90728.6|90703.6|90712.5|90687.5|63
1639396360000|2021-12-13 11:52:40|90728|90703|90746.8|90721.8|90747.1|90722.1|90727.8|90702.8|65
1639396370000|2021-12-13 11:52:50|90746.4|90721.4|90740.3|90715.3|90746.4|90721.4|90737.8|90712.8|56
1639396380000|2021-12-13 11:53:00|90739.1|90714.1|90750.8|90725.8|90752.1|90727.1|90738.4|90713.4|50
1639396390000|2021-12-13 11:53:10|90750.9|90725.9|90749.6|90724.6|90750.9|90725.9|90748.5|90723.5|28
1639396400000|2021-12-13 11:53:20|90749.7|90724.7|90759.8|90734.8|90767.2|90742.2|90748.5|90723.5|53
1639396410000|2021-12-13 11:53:30|90760.7|90735.7|90760.9|90735.9|90763.5|90738.5|90758.4|90733.4|45
1639396420000|2021-12-13 11:53:40|90760.7|90735.7|90758|90733|90761.7|90736.7|90758|90733|32
1639396430000|2021-12-13 11:53:50|90757.9|90732.9|90752.7|90727.7|90758.1|90733.1|90751.1|90726.1|54
1639396440000|2021-12-13 11:54:00|90753.5|90728.5|90763.1|90738.1|90764.9|90739.9|90752.2|90727.2|50
1639396450000|2021-12-13 11:54:10|90762.4|90737.4|90768.8|90743.8|90774.2|90749.2|90761.8|90736.8|52
1639396460000|2021-12-13 11:54:20|90767.9|90742.9|90764.7|90739.7|90769.1|90744.1|90763.8|90738.8|51
1639396470000|2021-12-13 11:54:30|90767.4|90742.4|90763|90738|90767.4|90742.4|90758.6|90733.6|68
1639396480000|2021-12-13 11:54:40|90762|90737|90761.4|90736.4|90763.5|90738.5|90759.6|90734.6|54
1639396490000|2021-12-13 11:54:50|90761.7|90736.7|90764|90739|90765.4|90740.4|90761.1|90736.1|40
1639396500000|2021-12-13 11:55:00|90762.5|90737.5|90759.2|90734.2|90762.5|90737.5|90758.5|90733.5|45
1639396510000|2021-12-13 11:55:10|90759|90734|90760.4|90735.4|90762.2|90737.2|90759|90734|36
1639396520000|2021-12-13 11:55:20|90760|90735|90761.5|90736.5|90763.5|90738.5|90759.1|90734.1|48
1639396530000|2021-12-13 11:55:30|90762.7|90737.7|90752.4|90727.4|90763.5|90738.5|90752|90727|69
1639396540000|2021-12-13 11:55:40|90752.5|90727.5|90752|90727|90754.8|90729.8|90749.7|90724.7|54
1639396550000|2021-12-13 11:55:50|90753.3|90728.3|90751.3|90726.3|90753.9|90728.9|90750.8|90725.8|55
1639396560000|2021-12-13 11:56:00|90751.6|90726.6|90762.2|90737.2|90763.4|90738.4|90751.4|90726.4|40
1639396570000|2021-12-13 11:56:10|90761.4|90736.4|90769.2|90744.2|90770.7|90745.7|90761|90736|50
1639396580000|2021-12-13 11:56:20|90768.2|90743.2|90770.4|90745.4|90770.5|90745.5|90768.2|90743.2|30
1639396590000|2021-12-13 11:56:30|90770.2|90745.2|90778.3|90753.3|90779.6|90754.6|90770.2|90745.2|39
1639396600000|2021-12-13 11:56:40|90778.5|90753.5|90778.7|90753.7|90779|90754|90777.3|90752.3|23
1639396610000|2021-12-13 11:56:50|90778.4|90753.4|90778.8|90753.8|90778.8|90753.8|90777.4|90752.4|19
1639396620000|2021-12-13 11:57:00|90779|90754|90781.8|90756.8|90783.1|90758.1|90778.2|90753.2|29
1639396630000|2021-12-13 11:57:10|90781.9|90756.9|90781.2|90756.2|90783.2|90758.2|90779.7|90754.7|23
1639396640000|2021-12-13 11:57:20|90781.5|90756.5|90774.8|90749.8|90782.5|90757.5|90771.2|90746.2|33
1639396650000|2021-12-13 11:57:30|90774.9|90749.9|90770.8|90745.8|90775.1|90750.1|90769.9|90744.9|44
1639396660000|2021-12-13 11:57:40|90771|90746|90767.4|90742.4|90771.2|90746.2|90766.7|90741.7|48
1639396670000|2021-12-13 11:57:50|90766.7|90741.7|90765.4|90740.4|90768.2|90743.2|90763|90738|48
1639396680000|2021-12-13 11:58:00|90764.2|90739.2|90764.4|90739.4|90767.4|90742.4|90763.3|90738.3|47
1639396690000|2021-12-13 11:58:10|90764.6|90739.6|90764.3|90739.3|90766.1|90741.1|90764.3|90739.3|28
1639396700000|2021-12-13 11:58:20|90764.2|90739.2|90765.8|90740.8|90767|90742|90763.2|90738.2|31
1639396710000|2021-12-13 11:58:30|90766.3|90741.3|90764.7|90739.7|90767.5|90742.5|90764|90739|47
1639396720000|2021-12-13 11:58:40|90764.6|90739.6|90752.9|90727.9|90765.7|90740.7|90752.9|90727.9|57
1639396730000|2021-12-13 11:58:50|90751.2|90726.2|90752.2|90727.2|90752.6|90727.6|90746.9|90721.9|52
1639396740000|2021-12-13 11:59:00|90752|90727|90767.2|90742.2|90768.3|90743.3|90751.1|90726.1|67
1639396750000|2021-12-13 11:59:10|90769.1|90744.1|90752.6|90727.6|90769.5|90744.5|90752.2|90727.2|66
1639396760000|2021-12-13 11:59:20|90753.1|90728.1|90758.4|90733.4|90758.4|90733.4|90743.8|90718.8|65
1639396770000|2021-12-13 11:59:30|90759.6|90734.6|90759.2|90734.2|90764.2|90739.2|90757|90732|65
1639396780000|2021-12-13 11:59:40|90758.1|90733.1|90764.7|90739.7|90766|90741|90755.6|90730.6|50
1639396790000|2021-12-13 11:59:50|90765.3|90740.3|90755.3|90730.3|90765.3|90740.3|90753.9|90728.9|48
1639396800000|2021-12-13 12:00:00|90756.4|90731.4|90760.7|90735.7|90763.5|90738.5|90754|90729|70
1639396810000|2021-12-13 12:00:10|90760.3|90735.3|90765.5|90740.5|90765.9|90740.9|90758.8|90733.8|44
1639396820000|2021-12-13 12:00:20|90765.9|90740.9|90757.7|90732.7|90765.9|90740.9|90757.5|90732.5|44
1639396830000|2021-12-13 12:00:30|90757.9|90732.9|90743.4|90718.4|90757.9|90732.9|90740|90715|68
1639396840000|2021-12-13 12:00:40|90744.9|90719.9|90761.7|90736.7|90761.7|90736.7|90739.5|90714.5|53
1639396850000|2021-12-13 12:00:50|90762.9|90737.9|90759|90734|90764.2|90739.2|90757|90732|36
1639396860000|2021-12-13 12:01:00|90758.6|90733.6|90765.6|90740.6|90768.4|90743.4|90758.3|90733.3|59
1639396870000|2021-12-13 12:01:10|90765.9|90740.9|90769.3|90744.3|90769.5|90744.5|90764.9|90739.9|45
1639396880000|2021-12-13 12:01:20|90768.6|90743.6|90762.5|90737.5|90778.4|90753.4|90762.5|90737.5|65
1639396890000|2021-12-13 12:01:30|90762.2|90737.2|90761.7|90736.7|90763.7|90738.7|90758.9|90733.9|58
1639396900000|2021-12-13 12:01:40|90761.5|90736.5|90760.6|90735.6|90764.9|90739.9|90759.5|90734.5|51
1639396910000|2021-12-13 12:01:50|90760.5|90735.5|90758.4|90733.4|90763.3|90738.3|90758.4|90733.4|50
1639396920000|2021-12-13 12:02:00|90756.7|90731.7|90754.1|90729.1|90757.4|90732.4|90750.1|90725.1|69
1639396930000|2021-12-13 12:02:10|90753.4|90728.4|90756.2|90731.2|90758.8|90733.8|90753|90728|60
1639396940000|2021-12-13 12:02:20|90756.5|90731.5|90756.1|90731.1|90757|90732|90755.5|90730.5|35
1639396950000|2021-12-13 12:02:30|90755.9|90730.9|90753.9|90728.9|90755.9|90730.9|90752.7|90727.7|46
1639396960000|2021-12-13 12:02:40|90753.8|90728.8|90761.8|90736.8|90762.5|90737.5|90753.6|90728.6|52
1639396970000|2021-12-13 12:02:50|90761.7|90736.7|90751.8|90726.8|90763.4|90738.4|90751.5|90726.5|43
1639396980000|2021-12-13 12:03:00|90751.5|90726.5|90759.2|90734.2|90759.7|90734.7|90751.5|90726.5|41
1639396990000|2021-12-13 12:03:10|90758.9|90733.9|90762.4|90737.4|90763.5|90738.5|90758.5|90733.5|50
1639397000000|2021-12-13 12:03:20|90762.3|90737.3|90777.4|90752.4|90777.5|90752.5|90761.7|90736.7|62
1639397010000|2021-12-13 12:03:30|90777.5|90752.5|90776.9|90751.9|90777.6|90752.6|90774|90749|62
1639397020000|2021-12-13 12:03:40|90776.7|90751.7|90774.2|90749.2|90778.9|90753.9|90770.9|90745.9|62
1639397030000|2021-12-13 12:03:50|90773.7|90748.7|90784.8|90759.8|90787|90762|90771.9|90746.9|63
1639397040000|2021-12-13 12:04:00|90785.8|90760.8|90785.1|90760.1|90790.3|90765.3|90783.1|90758.1|71
1639397050000|2021-12-13 12:04:10|90785.4|90760.4|90778.7|90753.7|90787|90762|90778.7|90753.7|62
1639397060000|2021-12-13 12:04:20|90779.6|90754.6|90783.7|90758.7|90783.9|90758.9|90778.3|90753.3|56
1639397070000|2021-12-13 12:04:30|90783.5|90758.5|90781.7|90756.7|90784.3|90759.3|90780.8|90755.8|47
1639397080000|2021-12-13 12:04:40|90781|90756|90780.7|90755.7|90781.9|90756.9|90780|90755|41
1639397090000|2021-12-13 12:04:50|90780.9|90755.9|90781.2|90756.2|90783.1|90758.1|90780.9|90755.9|32
1639397100000|2021-12-13 12:05:00|90781.8|90756.8|90783.2|90758.2|90786.8|90761.8|90776.9|90751.9|51
1639397110000|2021-12-13 12:05:10|90782.8|90757.8|90781.4|90756.4|90786.6|90761.6|90779.6|90754.6|49
1639397120000|2021-12-13 12:05:20|90781.7|90756.7|90779.3|90754.3|90781.7|90756.7|90776.1|90751.1|48
1639397130000|2021-12-13 12:05:30|90779.7|90754.7|90779.2|90754.2|90780.9|90755.9|90777.4|90752.4|50
1639397140000|2021-12-13 12:05:40|90779|90754|90780.9|90755.9|90782.2|90757.2|90777.4|90752.4|64
1639397150000|2021-12-13 12:05:50|90780.7|90755.7|90777.6|90752.6|90784.6|90759.6|90777.6|90752.6|61
1639397160000|2021-12-13 12:06:00|90777.5|90752.5|90775.2|90750.2|90778.2|90753.2|90775.2|90750.2|45
1639397170000|2021-12-13 12:06:10|90775.5|90750.5|90770.3|90745.3|90775.7|90750.7|90769.2|90744.2|57
1639397180000|2021-12-13 12:06:20|90770.1|90745.1|90775.8|90750.8|90778.3|90753.3|90768.9|90743.9|59
1639397190000|2021-12-13 12:06:30|90775.6|90750.6|90775.4|90750.4|90777.8|90752.8|90772.6|90747.6|57
1639397200000|2021-12-13 12:06:40|90775|90750|90774.5|90749.5|90779.8|90754.8|90771.8|90746.8|61
1639397210000|2021-12-13 12:06:50|90774.2|90749.2|90776.8|90751.8|90781|90756|90774.1|90749.1|54
1639397220000|2021-12-13 12:07:00|90776.6|90751.6|90774.2|90749.2|90780.1|90755.1|90770.5|90745.5|47
1639397230000|2021-12-13 12:07:10|90774|90749|90776.2|90751.2|90776.2|90751.2|90770.6|90745.6|64
1639397240000|2021-12-13 12:07:20|90772.9|90747.9|90770|90745|90772.9|90747.9|90763.9|90738.9|62
1639397250000|2021-12-13 12:07:30|90770.3|90745.3|90784.2|90759.2|90784.4|90759.4|90769.3|90744.3|57
1639397260000|2021-12-13 12:07:40|90785.8|90760.8|90785.1|90760.1|90787.3|90762.3|90784.3|90759.3|54
1639397270000|2021-12-13 12:07:50|90786.4|90761.4|90783|90758|90789.1|90764.1|90782.6|90757.6|53
1639397280000|2021-12-13 12:08:00|90783.1|90758.1|90780.5|90755.5|90783.9|90758.9|90778.5|90753.5|52
1639397290000|2021-12-13 12:08:10|90780.6|90755.6|90781.4|90756.4|90781.6|90756.6|90780.6|90755.6|19
1639397300000|2021-12-13 12:08:20|90779.7|90754.7|90782|90757|90782.4|90757.4|90779.5|90754.5|27
1639397310000|2021-12-13 12:08:30|90781.8|90756.8|90779|90754|90782.2|90757.2|90779|90754|41
1639397320000|2021-12-13 12:08:40|90779.5|90754.5|90770.3|90745.3|90780.4|90755.4|90769.9|90744.9|44
1639397330000|2021-12-13 12:08:50|90770.1|90745.1|90757.1|90732.1|90771.1|90746.1|90756.6|90731.6|44
1639397340000|2021-12-13 12:09:00|90756.4|90731.4|90757.2|90732.2|90757.6|90732.6|90756|90731|43
1639397350000|2021-12-13 12:09:10|90757.1|90732.1|90756.4|90731.4|90757.3|90732.3|90753.7|90728.7|32
1639397360000|2021-12-13 12:09:20|90756.2|90731.2|90734.4|90709.4|90756.5|90731.5|90733.7|90708.7|46
1639397370000|2021-12-13 12:09:30|90734.7|90709.7|90733.3|90708.3|90737.3|90712.3|90730.8|90705.8|60
1639397380000|2021-12-13 12:09:40|90733.4|90708.4|90731.5|90706.5|90734.8|90709.8|90731.5|90706.5|43
1639397390000|2021-12-13 12:09:50|90732.1|90707.1|90739.2|90714.2|90739.2|90714.2|90731.8|90706.8|48
1639397400000|2021-12-13 12:10:00|90739.4|90714.4|90738.4|90713.4|90739.9|90714.9|90738.1|90713.1|32
1639397410000|2021-12-13 12:10:10|90738.8|90713.8|90739.1|90714.1|90739.9|90714.9|90738.5|90713.5|29
1639397420000|2021-12-13 12:10:20|90739.6|90714.6|90739.9|90714.9|90740.7|90715.7|90738.6|90713.6|34
1639397430000|2021-12-13 12:10:30|90739.8|90714.8|90739|90714|90740.4|90715.4|90738.8|90713.8|35
1639397440000|2021-12-13 12:10:40|90738.7|90713.7|90734.3|90709.3|90739.3|90714.3|90733.3|90708.3|31
1639397450000|2021-12-13 12:10:50|90734|90709|90733.5|90708.5|90734.9|90709.9|90732.7|90707.7|29
1639397460000|2021-12-13 12:11:00|90733.7|90708.7|90737.4|90712.4|90738.7|90713.7|90728.7|90703.7|58
1639397470000|2021-12-13 12:11:10|90737.5|90712.5|90748.2|90723.2|90749.1|90724.1|90736.5|90711.5|48
1639397480000|2021-12-13 12:11:20|90748.1|90723.1|90766.8|90741.8|90767.3|90742.3|90748.1|90723.1|52
1639397490000|2021-12-13 12:11:30|90764.1|90739.1|90768.3|90743.3|90770.8|90745.8|90762.3|90737.3|45
1639397500000|2021-12-13 12:11:40|90766.3|90741.3|90767.6|90742.6|90768.2|90743.2|90766.3|90741.3|23
1639397510000|2021-12-13 12:11:50|90767.1|90742.1|90750.8|90725.8|90767.3|90742.3|90750.8|90725.8|47
1639397520000|2021-12-13 12:12:00|90750.9|90725.9|90737.1|90712.1|90751.9|90726.9|90737.1|90712.1|53
1639397530000|2021-12-13 12:12:10|90735.6|90710.6|90732.1|90707.1|90735.6|90710.6|90728.5|90703.5|54
1639397540000|2021-12-13 12:12:20|90732.3|90707.3|90729.3|90704.3|90733.3|90708.3|90727.8|90702.8|55
1639397550000|2021-12-13 12:12:30|90729.4|90704.4|90729.9|90704.9|90730.3|90705.3|90728.9|90703.9|22
1639397560000|2021-12-13 12:12:40|90730.8|90705.8|90729.3|90704.3|90732|90707|90728.1|90703.1|24
1639397570000|2021-12-13 12:12:50|90730.7|90705.7|90733.4|90708.4|90733.4|90708.4|90730.3|90705.3|32
1639397580000|2021-12-13 12:13:00|90733.5|90708.5|90728.9|90703.9|90734.3|90709.3|90728.9|90703.9|27
1639397590000|2021-12-13 12:13:10|90729.4|90704.4|90714|90689|90731.1|90706.1|90712.4|90687.4|63
1639397600000|2021-12-13 12:13:20|90713.2|90688.2|90702.3|90677.3|90716.9|90691.9|90702.3|90677.3|58
1639397610000|2021-12-13 12:13:30|90702.8|90677.8|90700.7|90675.7|90702.8|90677.8|90691.7|90666.7|56
1639397620000|2021-12-13 12:13:40|90700.5|90675.5|90701.5|90676.5|90703.8|90678.8|90699.7|90674.7|57
1639397630000|2021-12-13 12:13:50|90701.9|90676.9|90695.5|90670.5|90701.9|90676.9|90695.2|90670.2|55
1639397640000|2021-12-13 12:14:00|90695.7|90670.7|90698.3|90673.3|90698.8|90673.8|90695.5|90670.5|51
1639397650000|2021-12-13 12:14:10|90697.9|90672.9|90707.9|90682.9|90708.5|90683.5|90697.9|90672.9|52
1639397660000|2021-12-13 12:14:20|90708|90683|90714.5|90689.5|90716.5|90691.5|90706.7|90681.7|59
1639397670000|2021-12-13 12:14:30|90715.2|90690.2|90714.2|90689.2|90716.8|90691.8|90712.6|90687.6|63
1639397680000|2021-12-13 12:14:40|90714.4|90689.4|90714.5|90689.5|90716.7|90691.7|90712.5|90687.5|61
1639397690000|2021-12-13 12:14:50|90715|90690|90717.1|90692.1|90717.4|90692.4|90713.3|90688.3|48
1639397700000|2021-12-13 12:15:00|90716.9|90691.9|90718.6|90693.6|90719.5|90694.5|90714.8|90689.8|54
1639397710000|2021-12-13 12:15:10|90718.7|90693.7|90723.5|90698.5|90727.4|90702.4|90718.1|90693.1|55
1639397720000|2021-12-13 12:15:20|90723.7|90698.7|90719.4|90694.4|90729|90704|90719.4|90694.4|57
1639397730000|2021-12-13 12:15:30|90718.3|90693.3|90713|90688|90718.3|90693.3|90709.7|90684.7|60
1639397740000|2021-12-13 12:15:40|90713.7|90688.7|90712.7|90687.7|90714.6|90689.6|90711.2|90686.2|46
1639397750000|2021-12-13 12:15:50|90713.1|90688.1|90723.9|90698.9|90725.1|90700.1|90712|90687|53
1639397760000|2021-12-13 12:16:00|90724.4|90699.4|90717|90692|90729.2|90704.2|90715.1|90690.1|69
1639397770000|2021-12-13 12:16:10|90716.8|90691.8|90712.7|90687.7|90716.8|90691.8|90711.4|90686.4|60
1639397780000|2021-12-13 12:16:20|90712.6|90687.6|90709.8|90684.8|90714.9|90689.9|90708.3|90683.3|57
1639397790000|2021-12-13 12:16:30|90709.7|90684.7|90711.8|90686.8|90712.3|90687.3|90709.5|90684.5|46
1639397800000|2021-12-13 12:16:40|90712|90687|90713.3|90688.3|90714|90689|90709.6|90684.6|48
1639397810000|2021-12-13 12:16:50|90712.4|90687.4|90713.6|90688.6|90714.1|90689.1|90711.6|90686.6|50
1639397820000|2021-12-13 12:17:00|90713.7|90688.7|90715|90690|90715.9|90690.9|90712|90687|45
1639397830000|2021-12-13 12:17:10|90715.1|90690.1|90718.9|90693.9|90724.1|90699.1|90714.6|90689.6|59
1639397840000|2021-12-13 12:17:20|90718|90693|90715.3|90690.3|90721.2|90696.2|90715.1|90690.1|51
1639397850000|2021-12-13 12:17:30|90715.4|90690.4|90716.5|90691.5|90716.5|90691.5|90714.6|90689.6|27
1639397860000|2021-12-13 12:17:40|90716.4|90691.4|90740.5|90715.5|90742.3|90717.3|90715.8|90690.8|50
1639397870000|2021-12-13 12:17:50|90739.8|90714.8|90743.6|90718.6|90747.6|90722.6|90739.8|90714.8|59
1639397880000|2021-12-13 12:18:00|90743.7|90718.7|90744.7|90719.7|90752.6|90727.6|90743.2|90718.2|51
1639397890000|2021-12-13 12:18:10|90744.6|90719.6|90750.6|90725.6|90751.9|90726.9|90744.6|90719.6|47
1639397900000|2021-12-13 12:18:20|90749.9|90724.9|90742.4|90717.4|90753.6|90728.6|90741.4|90716.4|58
1639397910000|2021-12-13 12:18:30|90741.7|90716.7|90745.5|90720.5|90748.5|90723.5|90741.7|90716.7|64
1639397920000|2021-12-13 12:18:40|90746.2|90721.2|90750.8|90725.8|90754.1|90729.1|90745.4|90720.4|50
1639397930000|2021-12-13 12:18:50|90751.5|90726.5|90752|90727|90754.1|90729.1|90745.6|90720.6|59
1639397940000|2021-12-13 12:19:00|90752.1|90727.1|90749.4|90724.4|90753.3|90728.3|90746.2|90721.2|59
1639397950000|2021-12-13 12:19:10|90749|90724|90751.2|90726.2|90751.9|90726.9|90744.6|90719.6|57
1639397960000|2021-12-13 12:19:20|90750.9|90725.9|90750|90725|90751.8|90726.8|90746.9|90721.9|51
1639397970000|2021-12-13 12:19:30|90750.3|90725.3|90749.8|90724.8|90752.3|90727.3|90747.8|90722.8|51
1639397980000|2021-12-13 12:19:40|90750|90725|90749.6|90724.6|90750|90725|90748.8|90723.8|35
1639397990000|2021-12-13 12:19:50|90749.9|90724.9|90747.4|90722.4|90752.4|90727.4|90747.4|90722.4|51
1639398000000|2021-12-13 12:20:00|90746.8|90721.8|90743.3|90718.3|90748.2|90723.2|90741.2|90716.2|55
1639398010000|2021-12-13 12:20:10|90743.8|90718.8|90742.7|90717.7|90743.8|90718.8|90740.1|90715.1|49
1639398020000|2021-12-13 12:20:20|90742.4|90717.4|90749.8|90724.8|90752.9|90727.9|90740.3|90715.3|67
1639398030000|2021-12-13 12:20:30|90749.7|90724.7|90741|90716|90752.2|90727.2|90738|90713|63
1639398040000|2021-12-13 12:20:40|90740.2|90715.2|90738.5|90713.5|90742.6|90717.6|90738|90713|60
1639398050000|2021-12-13 12:20:50|90738.8|90713.8|90736.7|90711.7|90740.1|90715.1|90731.3|90706.3|55
1639398060000|2021-12-13 12:21:00|90736.1|90711.1|90736.2|90711.2|90740.7|90715.7|90734.2|90709.2|61
1639398070000|2021-12-13 12:21:10|90736.6|90711.6|90735.7|90710.7|90736.7|90711.7|90733.5|90708.5|51
1639398080000|2021-12-13 12:21:20|90735.8|90710.8|90732.6|90707.6|90737.3|90712.3|90732.1|90707.1|38
1639398090000|2021-12-13 12:21:30|90734|90709|90734.9|90709.9|90740.1|90715.1|90734|90709|58
1639398100000|2021-12-13 12:21:40|90734.5|90709.5|90736.4|90711.4|90736.9|90711.9|90734.2|90709.2|24
1639398110000|2021-12-13 12:21:50|90736.5|90711.5|90737.8|90712.8|90737.8|90712.8|90729.3|90704.3|64
1639398120000|2021-12-13 12:22:00|90737.6|90712.6|90729.5|90704.5|90737.6|90712.6|90727.6|90702.6|68
1639398130000|2021-12-13 12:22:10|90729.4|90704.4|90725.1|90700.1|90731.9|90706.9|90718.8|90693.8|61
1639398140000|2021-12-13 12:22:20|90725.7|90700.7|90713.3|90688.3|90725.8|90700.8|90712.7|90687.7|60
1639398150000|2021-12-13 12:22:30|90713.1|90688.1|90708.7|90683.7|90713.7|90688.7|90707.9|90682.9|62
1639398160000|2021-12-13 12:22:40|90708.8|90683.8|90716.8|90691.8|90716.8|90691.8|90706.7|90681.7|50
1639398170000|2021-12-13 12:22:50|90717.6|90692.6|90717|90692|90724.4|90699.4|90714.4|90689.4|66
1639398180000|2021-12-13 12:23:00|90718.5|90693.5|90716.3|90691.3|90721.4|90696.4|90712.3|90687.3|70
1639398190000|2021-12-13 12:23:10|90716.6|90691.6|90720.7|90695.7|90721.2|90696.2|90716.6|90691.6|50
1639398200000|2021-12-13 12:23:20|90721.3|90696.3|90726.3|90701.3|90728.2|90703.2|90720.8|90695.8|64
1639398210000|2021-12-13 12:23:30|90726.4|90701.4|90722.6|90697.6|90731.6|90706.6|90721.7|90696.7|53
1639398220000|2021-12-13 12:23:40|90722.4|90697.4|90725|90700|90725.7|90700.7|90721.7|90696.7|55
1639398230000|2021-12-13 12:23:50|90724.9|90699.9|90726.8|90701.8|90727.3|90702.3|90724.9|90699.9|33
1639398240000|2021-12-13 12:24:00|90726.9|90701.9|90725.9|90700.9|90733.8|90708.8|90724.8|90699.8|57
1639398250000|2021-12-13 12:24:10|90726.3|90701.3|90723.7|90698.7|90727.6|90702.6|90723.3|90698.3|57
1639398260000|2021-12-13 12:24:20|90723.8|90698.8|90720.5|90695.5|90724.5|90699.5|90718.1|90693.1|55
1639398270000|2021-12-13 12:24:30|90720.6|90695.6|90725.5|90700.5|90727.1|90702.1|90719|90694|53
1639398280000|2021-12-13 12:24:40|90725.7|90700.7|90705.2|90680.2|90726.5|90701.5|90705|90680|56
1639398290000|2021-12-13 12:24:50|90705.5|90680.5|90705.7|90680.7|90708.3|90683.3|90704.8|90679.8|46
1639398300000|2021-12-13 12:25:00|90705.8|90680.8|90704.9|90679.9|90708.2|90683.2|90703.8|90678.8|58
1639398310000|2021-12-13 12:25:10|90704.3|90679.3|90692.7|90667.7|90706.2|90681.2|90692.7|90667.7|60
1639398320000|2021-12-13 12:25:20|90692.5|90667.5|90682.6|90657.6|90697|90672|90682.6|90657.6|54
1639398330000|2021-12-13 12:25:30|90683|90658|90685.3|90660.3|90688.5|90663.5|90682.7|90657.7|50
1639398340000|2021-12-13 12:25:40|90685.6|90660.6|90688.3|90663.3|90692.3|90667.3|90685.6|90660.6|53
1639398350000|2021-12-13 12:25:50|90688.8|90663.8|90694.5|90669.5|90695.7|90670.7|90687.4|90662.4|65
1639398360000|2021-12-13 12:26:00|90692.4|90667.4|90701|90676|90701.2|90676.2|90692.1|90667.1|63
1639398370000|2021-12-13 12:26:10|90699.6|90674.6|90698.6|90673.6|90701.3|90676.3|90695.7|90670.7|53
1639398380000|2021-12-13 12:26:20|90698.2|90673.2|90678.5|90653.5|90699.5|90674.5|90677|90652|62
1639398390000|2021-12-13 12:26:30|90678.8|90653.8|90678.2|90653.2|90679|90654|90676.2|90651.2|58
1639398400000|2021-12-13 12:26:40|90677.1|90652.1|90676.8|90651.8|90678.8|90653.8|90676.3|90651.3|49
1639398410000|2021-12-13 12:26:50|90677.1|90652.1|90683.9|90658.9|90690.9|90665.9|90676.9|90651.9|56
1639398420000|2021-12-13 12:27:00|90684|90659|90681.1|90656.1|90690.9|90665.9|90677.9|90652.9|64
1639398430000|2021-12-13 12:27:10|90680.5|90655.5|90691.5|90666.5|90691.9|90666.9|90679.7|90654.7|57
1639398440000|2021-12-13 12:27:20|90690.8|90665.8|90690.1|90665.1|90698.3|90673.3|90690.1|90665.1|69
1639398450000|2021-12-13 12:27:30|90690.4|90665.4|90688.5|90663.5|90692.5|90667.5|90685.8|90660.8|61
1639398460000|2021-12-13 12:27:40|90689.2|90664.2|90689.4|90664.4|90691.6|90666.6|90686.9|90661.9|59
1639398470000|2021-12-13 12:27:50|90689.5|90664.5|90693|90668|90694.7|90669.7|90688.5|90663.5|61
1639398480000|2021-12-13 12:28:00|90692.4|90667.4|90693.8|90668.8|90693.9|90668.9|90691.7|90666.7|43
1639398490000|2021-12-13 12:28:10|90693.6|90668.6|90691|90666|90693.6|90668.6|90690.1|90665.1|59
1639398500000|2021-12-13 12:28:20|90691.1|90666.1|90687.7|90662.7|90691.6|90666.6|90686.4|90661.4|58
1639398510000|2021-12-13 12:28:30|90687.6|90662.6|90687.1|90662.1|90689.2|90664.2|90685.9|90660.9|48
1639398520000|2021-12-13 12:28:40|90686.8|90661.8|90678.4|90653.4|90687.3|90662.3|90675.4|90650.4|63
1639398530000|2021-12-13 12:28:50|90679.3|90654.3|90681.2|90656.2|90682.2|90657.2|90673.9|90648.9|63
1639398540000|2021-12-13 12:29:00|90681|90656|90681.5|90656.5|90683.8|90658.8|90680.6|90655.6|56
1639398550000|2021-12-13 12:29:10|90681.4|90656.4|90685.7|90660.7|90686.8|90661.8|90679.8|90654.8|53
1639398560000|2021-12-13 12:29:20|90686.3|90661.3|90689.3|90664.3|90693|90668|90684.9|90659.9|50
1639398570000|2021-12-13 12:29:30|90686.7|90661.7|90693.9|90668.9|90694.9|90669.9|90685.4|90660.4|59
1639398580000|2021-12-13 12:29:40|90694.1|90669.1|90699.3|90674.3|90706.5|90681.5|90694.1|90669.1|65
1639398590000|2021-12-13 12:29:50|90698.4|90673.4|90699|90674|90703.1|90678.1|90698.3|90673.3|55
1639398600000|2021-12-13 12:30:00|90699.3|90674.3|90695.5|90670.5|90702.8|90677.8|90690.5|90665.5|63
1639398610000|2021-12-13 12:30:10|90694.9|90669.9|90692.6|90667.6|90695.4|90670.4|90687.9|90662.9|50
1639398620000|2021-12-13 12:30:20|90692.1|90667.1|90689.3|90664.3|90694.6|90669.6|90685.6|90660.6|53
1639398630000|2021-12-13 12:30:30|90688.6|90663.6|90688.3|90663.3|90690.2|90665.2|90688.3|90663.3|48
1639398640000|2021-12-13 12:30:40|90688.2|90663.2|90688.9|90663.9|90691|90666|90687.2|90662.2|45
1639398650000|2021-12-13 12:30:50|90689.2|90664.2|90680|90655|90689.2|90664.2|90679.5|90654.5|49
1639398660000|2021-12-13 12:31:00|90680.4|90655.4|90683.1|90658.1|90685.2|90660.2|90674|90649|64
1639398670000|2021-12-13 12:31:10|90684.7|90659.7|90675.2|90650.2|90684.7|90659.7|90673.2|90648.2|62
1639398680000|2021-12-13 12:31:20|90675.1|90650.1|90677.7|90652.7|90678.2|90653.2|90674.4|90649.4|38
1639398690000|2021-12-13 12:31:30|90677.2|90652.2|90695.7|90670.7|90696|90671|90677.2|90652.2|58
1639398700000|2021-12-13 12:31:40|90696.4|90671.4|90688.8|90663.8|90696.4|90671.4|90688.5|90663.5|35
1639398710000|2021-12-13 12:31:50|90689|90664|90690.8|90665.8|90691.1|90666.1|90688.9|90663.9|32
1639398720000|2021-12-13 12:32:00|90690.5|90665.5|90661.2|90636.2|90690.5|90665.5|90659.4|90634.4|60
1639398730000|2021-12-13 12:32:10|90661.4|90636.4|90662.2|90637.2|90664.9|90639.9|90660.7|90635.7|62
1639398740000|2021-12-13 12:32:20|90662.3|90637.3|90656.4|90631.4|90662.3|90637.3|90651.7|90626.7|62
1639398750000|2021-12-13 12:32:30|90657.5|90632.5|90661.3|90636.3|90661.6|90636.6|90653.7|90628.7|55
1639398760000|2021-12-13 12:32:40|90661.6|90636.6|90655.1|90630.1|90663.2|90638.2|90648.9|90623.9|63
1639398770000|2021-12-13 12:32:50|90654.7|90629.7|90652.6|90627.6|90654.7|90629.7|90649.1|90624.1|42
1639398780000|2021-12-13 12:33:00|90653.1|90628.1|90657.2|90632.2|90659.1|90634.1|90653.1|90628.1|65
1639398790000|2021-12-13 12:33:10|90658|90633|90655.7|90630.7|90660.7|90635.7|90655.5|90630.5|58
1639398800000|2021-12-13 12:33:20|90655.8|90630.8|90656.7|90631.7|90662.4|90637.4|90652.2|90627.2|60
1639398810000|2021-12-13 12:33:30|90656.5|90631.5|90649.6|90624.6|90659.8|90634.8|90649.4|90624.4|74
1639398820000|2021-12-13 12:33:40|90649.7|90624.7|90649.6|90624.6|90649.9|90624.9|90644.3|90619.3|64
1639398830000|2021-12-13 12:33:50|90649.8|90624.8|90648.6|90623.6|90653|90628|90648.3|90623.3|59
1639398840000|2021-12-13 12:34:00|90648.1|90623.1|90643.7|90618.7|90649.2|90624.2|90643.7|90618.7|52
1639398850000|2021-12-13 12:34:10|90643.6|90618.6|90644.7|90619.7|90646.1|90621.1|90643.6|90618.6|49
1639398860000|2021-12-13 12:34:20|90644.8|90619.8|90646.1|90621.1|90666.8|90641.8|90644.8|90619.8|73
1639398870000|2021-12-13 12:34:30|90646.3|90621.3|90647.4|90622.4|90649.2|90624.2|90645.4|90620.4|44
1639398880000|2021-12-13 12:34:40|90647.1|90622.1|90650.2|90625.2|90650.4|90625.4|90646.4|90621.4|57
1639398890000|2021-12-13 12:34:50|90650.3|90625.3|90649.6|90624.6|90650.3|90625.3|90644.8|90619.8|53
1639398900000|2021-12-13 12:35:00|90650.1|90625.1|90654.7|90629.7|90656.2|90631.2|90648.1|90623.1|52
1639398910000|2021-12-13 12:35:10|90657|90632|90656|90631|90657.1|90632.1|90654.9|90629.9|32
1639398920000|2021-12-13 12:35:20|90655.6|90630.6|90648.5|90623.5|90655.8|90630.8|90648.2|90623.2|28
1639398930000|2021-12-13 12:35:30|90648.4|90623.4|90661.5|90636.5|90663.6|90638.6|90648.4|90623.4|57
1639398940000|2021-12-13 12:35:40|90655.2|90630.2|90637.1|90612.1|90660.5|90635.5|90634.7|90609.7|63
1639398950000|2021-12-13 12:35:50|90636.9|90611.9|90633.6|90608.6|90636.9|90611.9|90630.8|90605.8|59
1639398960000|2021-12-13 12:36:00|90633.7|90608.7|90632|90607|90634.7|90609.7|90629.7|90604.7|62
1639398970000|2021-12-13 12:36:10|90633.2|90608.2|90623.2|90598.2|90634.2|90609.2|90617.8|90592.8|60
1639398980000|2021-12-13 12:36:20|90622.1|90597.1|90615.9|90590.9|90623.4|90598.4|90615.3|90590.3|46
1639398990000|2021-12-13 12:36:30|90616.1|90591.1|90617.7|90592.7|90621.2|90596.2|90612.6|90587.6|54
1639399000000|2021-12-13 12:36:40|90618.2|90593.2|90619.6|90594.6|90622.8|90597.8|90616.5|90591.5|54
1639399010000|2021-12-13 12:36:50|90619.5|90594.5|90616.5|90591.5|90620|90595|90616.5|90591.5|49
1639399020000|2021-12-13 12:37:00|90616.8|90591.8|90617.9|90592.9|90621.7|90596.7|90613.8|90588.8|64
1639399030000|2021-12-13 12:37:10|90618.2|90593.2|90626.2|90601.2|90631.1|90606.1|90617.8|90592.8|67
1639399040000|2021-12-13 12:37:20|90626.1|90601.1|90621|90596|90626.1|90601.1|90620.1|90595.1|59
1639399050000|2021-12-13 12:37:30|90620.4|90595.4|90620.5|90595.5|90622.6|90597.6|90620.2|90595.2|29
1639399060000|2021-12-13 12:37:40|90620.4|90595.4|90637.3|90612.3|90638|90613|90620.4|90595.4|55
1639399070000|2021-12-13 12:37:50|90637.7|90612.7|90641.4|90616.4|90642.9|90617.9|90637.5|90612.5|51
1639399080000|2021-12-13 12:38:00|90641.6|90616.6|90638.8|90613.8|90641.6|90616.6|90638.2|90613.2|26
1639399090000|2021-12-13 12:38:10|90638.5|90613.5|90633.8|90608.8|90638.9|90613.9|90633.7|90608.7|30
1639399100000|2021-12-13 12:38:20|90633|90608|90622.8|90597.8|90633.6|90608.6|90619.8|90594.8|45
1639399110000|2021-12-13 12:38:30|90623.9|90598.9|90617.2|90592.2|90628.2|90603.2|90616|90591|61
1639399120000|2021-12-13 12:38:40|90617.1|90592.1|90615.5|90590.5|90617.3|90592.3|90611.9|90586.9|44
1639399130000|2021-12-13 12:38:50|90616.3|90591.3|90601|90576|90616.6|90591.6|90600.8|90575.8|59
1639399140000|2021-12-13 12:39:00|90600.7|90575.7|90602.2|90577.2|90602.7|90577.7|90600.7|90575.7|30
1639399150000|2021-12-13 12:39:10|90602|90577|90606.9|90581.9|90607.3|90582.3|90601.1|90576.1|35
1639399160000|2021-12-13 12:39:20|90607|90582|90611.1|90586.1|90611.8|90586.8|90606.3|90581.3|39
1639399170000|2021-12-13 12:39:30|90611.7|90586.7|90612|90587|90616.8|90591.8|90611.5|90586.5|46
1639399180000|2021-12-13 12:39:40|90611.8|90586.8|90611.5|90586.5|90612.2|90587.2|90610.8|90585.8|30
1639399190000|2021-12-13 12:39:50|90611.6|90586.6|90613.7|90588.7|90614.3|90589.3|90610.7|90585.7|40
1639399200000|2021-12-13 12:40:00|90613.6|90588.6|90613.4|90588.4|90615.6|90590.6|90612|90587|43
1639399210000|2021-12-13 12:40:10|90613.6|90588.6|90627.7|90602.7|90628.3|90603.3|90613.6|90588.6|60
1639399220000|2021-12-13 12:40:20|90627.6|90602.6|90614.6|90589.6|90632.7|90607.7|90614.4|90589.4|62
1639399230000|2021-12-13 12:40:30|90614.9|90589.9|90614.6|90589.6|90614.9|90589.9|90609|90584|60
1639399240000|2021-12-13 12:40:40|90613.5|90588.5|90629.5|90604.5|90630.4|90605.4|90613.5|90588.5|49
1639399250000|2021-12-13 12:40:50|90630.7|90605.7|90626.8|90601.8|90630.7|90605.7|90626|90601|44
1639399260000|2021-12-13 12:41:00|90627.1|90602.1|90637|90612|90637.1|90612.1|90626.4|90601.4|47
1639399270000|2021-12-13 12:41:10|90637.1|90612.1|90642.7|90617.7|90643.7|90618.7|90635.4|90610.4|49
1639399280000|2021-12-13 12:41:20|90644|90619|90643.5|90618.5|90644.3|90619.3|90636|90611|57
1639399290000|2021-12-13 12:41:30|90644.1|90619.1|90644.7|90619.7|90646.7|90621.7|90640.8|90615.8|57
1639399300000|2021-12-13 12:41:40|90643.8|90618.8|90644.3|90619.3|90645.5|90620.5|90641.5|90616.5|54
1639399310000|2021-12-13 12:41:50|90644.5|90619.5|90645.5|90620.5|90645.5|90620.5|90643.6|90618.6|43
1639399320000|2021-12-13 12:42:00|90645.6|90620.6|90645|90620|90646.8|90621.8|90642.3|90617.3|43
1639399330000|2021-12-13 12:42:10|90645.2|90620.2|90641.2|90616.2|90646.6|90621.6|90640.5|90615.5|36
1639399340000|2021-12-13 12:42:20|90640.9|90615.9|90632.5|90607.5|90640.9|90615.9|90631.3|90606.3|64
1639399350000|2021-12-13 12:42:30|90632.7|90607.7|90631.9|90606.9|90634.7|90609.7|90629.2|90604.2|48
1639399360000|2021-12-13 12:42:40|90632.5|90607.5|90632.9|90607.9|90635.7|90610.7|90629|90604|53
1639399370000|2021-12-13 12:42:50|90633|90608|90628.8|90603.8|90633.5|90608.5|90627|90602|59
1639399380000|2021-12-13 12:43:00|90629.1|90604.1|90632.1|90607.1|90632.7|90607.7|90629.1|90604.1|49
1639399390000|2021-12-13 12:43:10|90632.2|90607.2|90634.1|90609.1|90635.5|90610.5|90630.5|90605.5|41
1639399400000|2021-12-13 12:43:20|90634|90609|90647|90622|90647.7|90622.7|90633.7|90608.7|52
1639399410000|2021-12-13 12:43:30|90647.2|90622.2|90646.2|90621.2|90647.2|90622.2|90646|90621|21
1639399420000|2021-12-13 12:43:40|90646.3|90621.3|90647.1|90622.1|90648|90623|90642|90617|40
1639399430000|2021-12-13 12:43:50|90647.3|90622.3|90649.7|90624.7|90655.4|90630.4|90646.5|90621.5|31
1639399440000|2021-12-13 12:44:00|90649.3|90624.3|90655.4|90630.4|90656.9|90631.9|90649.3|90624.3|39
1639399450000|2021-12-13 12:44:10|90655.5|90630.5|90654.4|90629.4|90657.2|90632.2|90653.2|90628.2|41
1639399460000|2021-12-13 12:44:20|90654.7|90629.7|90637.6|90612.6|90656|90631|90637.5|90612.5|45
1639399470000|2021-12-13 12:44:30|90637.3|90612.3|90630.1|90605.1|90640.4|90615.4|90629.6|90604.6|57
1639399480000|2021-12-13 12:44:40|90629.6|90604.6|90625.5|90600.5|90629.8|90604.8|90624.2|90599.2|60
1639399490000|2021-12-13 12:44:50|90625.6|90600.6|90632.7|90607.7|90636.4|90611.4|90625.4|90600.4|65
1639399500000|2021-12-13 12:45:00|90634.2|90609.2|90628.3|90603.3|90634.2|90609.2|90627.1|90602.1|49
1639399510000|2021-12-13 12:45:10|90628.7|90603.7|90630.4|90605.4|90631|90606|90627.9|90602.9|35
1639399520000|2021-12-13 12:45:20|90630.6|90605.6|90634.4|90609.4|90636.3|90611.3|90629.7|90604.7|42
1639399530000|2021-12-13 12:45:30|90634.2|90609.2|90631.2|90606.2|90638|90613|90628.4|90603.4|72
1639399540000|2021-12-13 12:45:40|90630.4|90605.4|90633.4|90608.4|90637.8|90612.8|90628.2|90603.2|64
1639399550000|2021-12-13 12:45:50|90634.7|90609.7|90644.4|90619.4|90647.5|90622.5|90634.7|90609.7|58
1639399560000|2021-12-13 12:46:00|90644.7|90619.7|90649|90624|90651.9|90626.9|90644.7|90619.7|48
1639399570000|2021-12-13 12:46:10|90649.1|90624.1|90646|90621|90649.5|90624.5|90644.2|90619.2|45
1639399580000|2021-12-13 12:46:20|90646.3|90621.3|90641|90616|90646.3|90621.3|90639.9|90614.9|40
1639399590000|2021-12-13 12:46:30|90641.1|90616.1|90637.5|90612.5|90641.1|90616.1|90636.1|90611.1|37
1639399600000|2021-12-13 12:46:40|90637.6|90612.6|90638.7|90613.7|90639.2|90614.2|90637.3|90612.3|26
1639399610000|2021-12-13 12:46:50|90638.6|90613.6|90635|90610|90639.1|90614.1|90634.1|90609.1|35
1639399620000|2021-12-13 12:47:00|90635.8|90610.8|90636|90611|90636.6|90611.6|90634.7|90609.7|39
1639399630000|2021-12-13 12:47:10|90636.2|90611.2|90637.1|90612.1|90638.2|90613.2|90635.8|90610.8|35
1639399640000|2021-12-13 12:47:20|90636.8|90611.8|90631.4|90606.4|90639.5|90614.5|90631.3|90606.3|38
1639399650000|2021-12-13 12:47:30|90635.4|90610.4|90623.2|90598.2|90637.4|90612.4|90622.9|90597.9|58
1639399660000|2021-12-13 12:47:40|90623.1|90598.1|90616.8|90591.8|90625.4|90600.4|90616.6|90591.6|55
1639399670000|2021-12-13 12:47:50|90617.1|90592.1|90611.7|90586.7|90620.8|90595.8|90611.3|90586.3|60
1639399680000|2021-12-13 12:48:00|90610.8|90585.8|90620.2|90595.2|90620.2|90595.2|90609.5|90584.5|60
1639399690000|2021-12-13 12:48:10|90620.4|90595.4|90609.5|90584.5|90632.8|90607.8|90609|90584|60
1639399700000|2021-12-13 12:48:20|90609.4|90584.4|90622.5|90597.5|90628.4|90603.4|90609.4|90584.4|73
1639399710000|2021-12-13 12:48:30|90622.3|90597.3|90614.8|90589.8|90628|90603|90614.7|90589.7|73
1639399720000|2021-12-13 12:48:40|90614|90589|90634.3|90609.3|90634.7|90609.7|90614|90589|65
1639399730000|2021-12-13 12:48:50|90635.3|90610.3|90635.9|90610.9|90641.7|90616.7|90634|90609|60
1639399740000|2021-12-13 12:49:00|90635.4|90610.4|90647.8|90622.8|90648.6|90623.6|90635.1|90610.1|53
1639399750000|2021-12-13 12:49:10|90647.9|90622.9|90641.4|90616.4|90647.9|90622.9|90641.4|90616.4|42
1639399760000|2021-12-13 12:49:20|90641.5|90616.5|90629.7|90604.7|90641.6|90616.6|90629.7|90604.7|49
1639399770000|2021-12-13 12:49:30|90629.8|90604.8|90630.9|90605.9|90630.9|90605.9|90629.6|90604.6|22
1639399780000|2021-12-13 12:49:40|90630.8|90605.8|90630|90605|90637.8|90612.8|90628.6|90603.6|50
1639399790000|2021-12-13 12:49:50|90630.5|90605.5|90627.3|90602.3|90630.5|90605.5|90626.5|90601.5|49
1639399800000|2021-12-13 12:50:00|90627.1|90602.1|90627.9|90602.9|90629.6|90604.6|90626.7|90601.7|40
1639399810000|2021-12-13 12:50:10|90628.1|90603.1|90629.1|90604.1|90630.2|90605.2|90628|90603|49
1639399820000|2021-12-13 12:50:20|90628.9|90603.9|90621.3|90596.3|90628.9|90603.9|90616.7|90591.7|59
1639399830000|2021-12-13 12:50:30|90621.4|90596.4|90623|90598|90624.1|90599.1|90617.2|90592.2|61
1639399840000|2021-12-13 12:50:40|90623.2|90598.2|90622.9|90597.9|90623.5|90598.5|90622.2|90597.2|37
1639399850000|2021-12-13 12:50:50|90622.7|90597.7|90629.4|90604.4|90630.4|90605.4|90622.7|90597.7|48
1639399860000|2021-12-13 12:51:00|90629.5|90604.5|90621.5|90596.5|90629.5|90604.5|90621.2|90596.2|59
1639399870000|2021-12-13 12:51:10|90621.1|90596.1|90622.5|90597.5|90622.6|90597.6|90620.8|90595.8|32
1639399880000|2021-12-13 12:51:20|90622.6|90597.6|90619.2|90594.2|90624.4|90599.4|90616.9|90591.9|40
1639399890000|2021-12-13 12:51:30|90619.1|90594.1|90618.4|90593.4|90624.3|90599.3|90617.4|90592.4|57
1639399900000|2021-12-13 12:51:40|90618.9|90593.9|90618|90593|90623.9|90598.9|90616|90591|63
1639399910000|2021-12-13 12:51:50|90618.7|90593.7|90620.1|90595.1|90621.7|90596.7|90614.8|90589.8|54
1639399920000|2021-12-13 12:52:00|90619|90594|90619.7|90594.7|90624.3|90599.3|90618|90593|63
1639399930000|2021-12-13 12:52:10|90619.8|90594.8|90623.2|90598.2|90626.5|90601.5|90616|90591|70
1639399940000|2021-12-13 12:52:20|90624|90599|90623.3|90598.3|90629.5|90604.5|90622.9|90597.9|55
1639399950000|2021-12-13 12:52:30|90623.4|90598.4|90630.1|90605.1|90630.1|90605.1|90619.3|90594.3|59
1639399960000|2021-12-13 12:52:40|90630.3|90605.3|90628.2|90603.2|90630.3|90605.3|90628|90603|37
1639399970000|2021-12-13 12:52:50|90628.4|90603.4|90630.2|90605.2|90632.9|90607.9|90627.9|90602.9|44
1639399980000|2021-12-13 12:53:00|90628.8|90603.8|90628.6|90603.6|90629|90604|90626.8|90601.8|50
1639399990000|2021-12-13 12:53:10|90628.9|90603.9|90634|90609|90635.2|90610.2|90628.6|90603.6|58
1639400000000|2021-12-13 12:53:20|90633.7|90608.7|90627.8|90602.8|90634.5|90609.5|90625.7|90600.7|49
1639400010000|2021-12-13 12:53:30|90627.6|90602.6|90632.3|90607.3|90633.1|90608.1|90627.6|90602.6|30
1639400020000|2021-12-13 12:53:40|90631.6|90606.6|90639.7|90614.7|90639.7|90614.7|90629.8|90604.8|47
1639400030000|2021-12-13 12:53:50|90639.3|90614.3|90641.4|90616.4|90644.4|90619.4|90637.5|90612.5|56
1639400040000|2021-12-13 12:54:00|90640.4|90615.4|90646.8|90621.8|90650|90625|90640.4|90615.4|63
1639400050000|2021-12-13 12:54:10|90647.4|90622.4|90655.7|90630.7|90657.8|90632.8|90646.2|90621.2|54
1639400060000|2021-12-13 12:54:20|90656.1|90631.1|90649.7|90624.7|90656.1|90631.1|90644|90619|63
1639400070000|2021-12-13 12:54:30|90653.2|90628.2|90649.1|90624.1|90653.5|90628.5|90645.7|90620.7|56
1639400080000|2021-12-13 12:54:40|90649.3|90624.3|90658.8|90633.8|90661|90636|90649.1|90624.1|49
1639400090000|2021-12-13 12:54:50|90659.3|90634.3|90654.7|90629.7|90659.3|90634.3|90652.5|90627.5|37
1639400100000|2021-12-13 12:55:00|90653.9|90628.9|90655.1|90630.1|90655.4|90630.4|90652.7|90627.7|43
1639400110000|2021-12-13 12:55:10|90654.9|90629.9|90656|90631|90658|90633|90654.2|90629.2|47
1639400120000|2021-12-13 12:55:20|90656.1|90631.1|90647.1|90622.1|90656.7|90631.7|90645.7|90620.7|62
1639400130000|2021-12-13 12:55:30|90647|90622|90645.8|90620.8|90647.8|90622.8|90642.5|90617.5|55
1639400140000|2021-12-13 12:55:40|90644.7|90619.7|90642.7|90617.7|90647.4|90622.4|90642.1|90617.1|66
1639400150000|2021-12-13 12:55:50|90642.4|90617.4|90642.1|90617.1|90644.2|90619.2|90640.6|90615.6|53
1639400160000|2021-12-13 12:56:00|90642.3|90617.3|90638|90613|90642.5|90617.5|90638|90613|45
1639400170000|2021-12-13 12:56:10|90639.3|90614.3|90645.6|90620.6|90646.9|90621.9|90637.9|90612.9|57
1639400180000|2021-12-13 12:56:20|90646.8|90621.8|90649.2|90624.2|90649.2|90624.2|90642.2|90617.2|44
1639400190000|2021-12-13 12:56:30|90650.2|90625.2|90654.5|90629.5|90657.3|90632.3|90649.3|90624.3|56
1639400200000|2021-12-13 12:56:40|90654.9|90629.9|90651.9|90626.9|90655.3|90630.3|90651.6|90626.6|37
1639400210000|2021-12-13 12:56:50|90651.7|90626.7|90655.5|90630.5|90659.8|90634.8|90651.6|90626.6|54
1639400220000|2021-12-13 12:57:00|90655.8|90630.8|90659|90634|90659.5|90634.5|90655.8|90630.8|41
1639400230000|2021-12-13 12:57:10|90659.2|90634.2|90659.9|90634.9|90660.3|90635.3|90657.2|90632.2|53
1639400240000|2021-12-13 12:57:20|90659.5|90634.5|90662.6|90637.6|90664.8|90639.8|90658.1|90633.1|43
1639400250000|2021-12-13 12:57:30|90662.9|90637.9|90665.3|90640.3|90666.8|90641.8|90662|90637|54
1639400260000|2021-12-13 12:57:40|90665.2|90640.2|90670.6|90645.6|90671.8|90646.8|90664.5|90639.5|47
1639400270000|2021-12-13 12:57:50|90674.4|90649.4|90678.8|90653.8|90684.4|90659.4|90672.6|90647.6|60
1639400280000|2021-12-13 12:58:00|90679.3|90654.3|90682.2|90657.2|90683.3|90658.3|90678.2|90653.2|50
1639400290000|2021-12-13 12:58:10|90682.8|90657.8|90684.2|90659.2|90686.3|90661.3|90681.5|90656.5|52
1639400300000|2021-12-13 12:58:20|90683.6|90658.6|90677.3|90652.3|90683.6|90658.6|90677.2|90652.2|43
1639400310000|2021-12-13 12:58:30|90678.7|90653.7|90681.2|90656.2|90686.6|90661.6|90676|90651|64
1639400320000|2021-12-13 12:58:40|90682.6|90657.6|90683.4|90658.4|90684.7|90659.7|90682.2|90657.2|49
1639400330000|2021-12-13 12:58:50|90685.1|90660.1|90692.2|90667.2|90693|90668|90685.1|90660.1|57
1639400340000|2021-12-13 12:59:00|90692.7|90667.7|90699.9|90674.9|90704.5|90679.5|90692.7|90667.7|54
1639400350000|2021-12-13 12:59:10|90700|90675|90701.9|90676.9|90703.4|90678.4|90697.9|90672.9|60
1639400360000|2021-12-13 12:59:20|90702.2|90677.2|90699.9|90674.9|90702.3|90677.3|90695.5|90670.5|58
1639400370000|2021-12-13 12:59:30|90699.6|90674.6|90696.2|90671.2|90700.3|90675.3|90695.5|90670.5|66
1639400380000|2021-12-13 12:59:40|90697.3|90672.3|90694|90669|90700.5|90675.5|90692.3|90667.3|65
1639400390000|2021-12-13 12:59:50|90694.1|90669.1|90697.5|90672.5|90699|90674|90693.4|90668.4|59
1639400400000|2021-12-13 13:00:00|90697.4|90672.4|90693.7|90668.7|90697.4|90672.4|90690.8|90665.8|59
1639400410000|2021-12-13 13:00:10|90693.6|90668.6|90691|90666|90694.7|90669.7|90690.8|90665.8|38
1639400420000|2021-12-13 13:00:20|90691.6|90666.6|90686.8|90661.8|90691.6|90666.6|90685|90660|50
1639400430000|2021-12-13 13:00:30|90688.1|90663.1|90683.9|90658.9|90691|90666|90683.1|90658.1|52
1639400440000|2021-12-13 13:00:40|90683.7|90658.7|90683.7|90658.7|90683.7|90658.7|90680.2|90655.2|43
1639400450000|2021-12-13 13:00:50|90683.4|90658.4|90683|90658|90684.2|90659.2|90678.6|90653.6|50
1639400460000|2021-12-13 13:01:00|90682.6|90657.6|90687.4|90662.4|90687.7|90662.7|90682.1|90657.1|39
1639400470000|2021-12-13 13:01:10|90687.6|90662.6|90685.2|90660.2|90687.8|90662.8|90684.4|90659.4|45
1639400480000|2021-12-13 13:01:20|90685.1|90660.1|90686.7|90661.7|90687|90662|90679|90654|46
1639400490000|2021-12-13 13:01:30|90686.9|90661.9|90681.7|90656.7|90688.1|90663.1|90681.1|90656.1|53
1639400500000|2021-12-13 13:01:40|90681.5|90656.5|90674.2|90649.2|90681.9|90656.9|90673.8|90648.8|52
1639400510000|2021-12-13 13:01:50|90673.7|90648.7|90680.8|90655.8|90681.9|90656.9|90673.1|90648.1|57
1639400520000|2021-12-13 13:02:00|90681|90656|90682.1|90657.1|90684.1|90659.1|90679.3|90654.3|56
1639400530000|2021-12-13 13:02:10|90682.2|90657.2|90690.1|90665.1|90690.4|90665.4|90682.1|90657.1|57
1639400540000|2021-12-13 13:02:20|90690.6|90665.6|90699.1|90674.1|90701.1|90676.1|90690.2|90665.2|54
1639400550000|2021-12-13 13:02:30|90699.2|90674.2|90697.3|90672.3|90699.3|90674.3|90696.5|90671.5|51
1639400560000|2021-12-13 13:02:40|90697.2|90672.2|90695.1|90670.1|90697.2|90672.2|90691.9|90666.9|49
1639400570000|2021-12-13 13:02:50|90695.2|90670.2|90691.8|90666.8|90696.8|90671.8|90690.4|90665.4|51
1639400580000|2021-12-13 13:03:00|90692.1|90667.1|90687.2|90662.2|90692.2|90667.2|90684.5|90659.5|56
1639400590000|2021-12-13 13:03:10|90687.7|90662.7|90699.9|90674.9|90700.3|90675.3|90687.1|90662.1|29
1639400600000|2021-12-13 13:03:20|90699.8|90674.8|90726.1|90701.1|90726.1|90701.1|90699.8|90674.8|50
1639400610000|2021-12-13 13:03:30|90725.7|90700.7|90724.4|90699.4|90727.2|90702.2|90724.1|90699.1|43
1639400620000|2021-12-13 13:03:40|90724.5|90699.5|90721.6|90696.6|90725.6|90700.6|90719.6|90694.6|53
1639400630000|2021-12-13 13:03:50|90721|90696|90717.2|90692.2|90721.8|90696.8|90716.7|90691.7|49
1639400640000|2021-12-13 13:04:00|90717.1|90692.1|90721.3|90696.3|90721.4|90696.4|90717.1|90692.1|43
1639400650000|2021-12-13 13:04:10|90721.4|90696.4|90695.1|90670.1|90722.4|90697.4|90695|90670|51
1639400660000|2021-12-13 13:04:20|90694.8|90669.8|90693.8|90668.8|90695|90670|90693.1|90668.1|45
1639400670000|2021-12-13 13:04:30|90694.1|90669.1|90690.4|90665.4|90695.9|90670.9|90690.4|90665.4|51
1639400680000|2021-12-13 13:04:40|90689.8|90664.8|90685.3|90660.3|90691.1|90666.1|90684.6|90659.6|56
1639400690000|2021-12-13 13:04:50|90685.6|90660.6|90687.8|90662.8|90688.4|90663.4|90683.2|90658.2|54
1639400700000|2021-12-13 13:05:00|90688|90663|90676.3|90651.3|90688.1|90663.1|90676|90651|67
1639400710000|2021-12-13 13:05:10|90676.2|90651.2|90673.3|90648.3|90677.4|90652.4|90672.3|90647.3|50
1639400720000|2021-12-13 13:05:20|90673.5|90648.5|90681.8|90656.8|90682|90657|90670.4|90645.4|60
1639400730000|2021-12-13 13:05:30|90681.9|90656.9|90687|90662|90688.8|90663.8|90681.9|90656.9|63
1639400740000|2021-12-13 13:05:40|90687.1|90662.1|90687.3|90662.3|90689.3|90664.3|90685.9|90660.9|38
1639400750000|2021-12-13 13:05:50|90687.2|90662.2|90680.2|90655.2|90687.7|90662.7|90680.2|90655.2|42
1639400760000|2021-12-13 13:06:00|90680.3|90655.3|90682.3|90657.3|90682.4|90657.4|90678.7|90653.7|52
1639400770000|2021-12-13 13:06:10|90681.7|90656.7|90686.2|90661.2|90687.5|90662.5|90679.4|90654.4|53
1639400780000|2021-12-13 13:06:20|90685.9|90660.9|90678.5|90653.5|90687.6|90662.6|90676.2|90651.2|56
1639400790000|2021-12-13 13:06:30|90678.4|90653.4|90677.5|90652.5|90678.7|90653.7|90677.1|90652.1|47
1639400800000|2021-12-13 13:06:40|90677.4|90652.4|90679.6|90654.6|90679.6|90654.6|90677.3|90652.3|36
1639400810000|2021-12-13 13:06:50|90679.8|90654.8|90682|90657|90682|90657|90679.6|90654.6|41
1639400820000|2021-12-13 13:07:00|90682.2|90657.2|90686.7|90661.7|90687.8|90662.8|90682.1|90657.1|60
1639400830000|2021-12-13 13:07:10|90686.9|90661.9|90692.4|90667.4|90693.1|90668.1|90685.8|90660.8|39
1639400840000|2021-12-13 13:07:20|90692.2|90667.2|90691.6|90666.6|90696.1|90671.1|90690.5|90665.5|45
1639400850000|2021-12-13 13:07:30|90693.4|90668.4|90695|90670|90697.4|90672.4|90693.4|90668.4|48
1639400860000|2021-12-13 13:07:40|90694.9|90669.9|90694.3|90669.3|90696.7|90671.7|90692.3|90667.3|44
1639400870000|2021-12-13 13:07:50|90693.9|90668.9|90698.6|90673.6|90699|90674|90693.9|90668.9|57
1639400880000|2021-12-13 13:08:00|90699.5|90674.5|90698.5|90673.5|90700.5|90675.5|90698.1|90673.1|46
1639400890000|2021-12-13 13:08:10|90698.4|90673.4|90698.8|90673.8|90699.1|90674.1|90698.2|90673.2|33
1639400900000|2021-12-13 13:08:20|90698.7|90673.7|90697.8|90672.8|90698.7|90673.7|90697|90672|27
1639400910000|2021-12-13 13:08:30|90697.9|90672.9|90693.9|90668.9|90701.1|90676.1|90690.9|90665.9|53
1639400920000|2021-12-13 13:08:40|90693.7|90668.7|90693.9|90668.9|90695.3|90670.3|90693|90668|51
1639400930000|2021-12-13 13:08:50|90694|90669|90694.7|90669.7|90695.4|90670.4|90692.2|90667.2|54
1639400940000|2021-12-13 13:09:00|90694.6|90669.6|90693.2|90668.2|90694.8|90669.8|90693|90668|37
1639400950000|2021-12-13 13:09:10|90693|90668|90688.6|90663.6|90695|90670|90688.6|90663.6|55
1639400960000|2021-12-13 13:09:20|90689.2|90664.2|90688.6|90663.6|90691.1|90666.1|90687.8|90662.8|61
1639400970000|2021-12-13 13:09:30|90688.4|90663.4|90689.1|90664.1|90689.9|90664.9|90686.8|90661.8|57
1639400980000|2021-12-13 13:09:40|90688.9|90663.9|90690.4|90665.4|90691.1|90666.1|90688.5|90663.5|33
1639400990000|2021-12-13 13:09:50|90690.3|90665.3|90690.5|90665.5|90691.7|90666.7|90690|90665|45
1639401000000|2021-12-13 13:10:00|90690.4|90665.4|90692.8|90667.8|90693.8|90668.8|90690.4|90665.4|26
1639401010000|2021-12-13 13:10:10|90693|90668|90689.6|90664.6|90694|90669|90689.5|90664.5|43
1639401020000|2021-12-13 13:10:20|90689.5|90664.5|90690.6|90665.6|90691|90666|90689.5|90664.5|24
1639401030000|2021-12-13 13:10:30|90690.7|90665.7|90690.4|90665.4|90691.1|90666.1|90689.5|90664.5|30
1639401040000|2021-12-13 13:10:40|90690.1|90665.1|90692.9|90667.9|90693.7|90668.7|90690|90665|30
1639401050000|2021-12-13 13:10:50|90692.7|90667.7|90699.8|90674.8|90700.2|90675.2|90692.3|90667.3|41
1639401060000|2021-12-13 13:11:00|90699.7|90674.7|90687.8|90662.8|90700.7|90675.7|90686.5|90661.5|58
1639401070000|2021-12-13 13:11:10|90687.7|90662.7|90688.4|90663.4|90689.7|90664.7|90683.5|90658.5|48
1639401080000|2021-12-13 13:11:20|90688|90663|90688.9|90663.9|90689.3|90664.3|90686.9|90661.9|54
1639401090000|2021-12-13 13:11:30|90689.2|90664.2|90700.8|90675.8|90702.7|90677.7|90688.9|90663.9|61
1639401100000|2021-12-13 13:11:40|90700.9|90675.9|90699.5|90674.5|90701|90676|90698.8|90673.8|36
1639401110000|2021-12-13 13:11:50|90700.7|90675.7|90719|90694|90719.4|90694.4|90699|90674|61
1639401120000|2021-12-13 13:12:00|90718.6|90693.6|90721.8|90696.8|90723|90698|90718.6|90693.6|45
1639401130000|2021-12-13 13:12:10|90721.7|90696.7|90727.3|90702.3|90727.3|90702.3|90720.7|90695.7|42
1639401140000|2021-12-13 13:12:20|90727.5|90702.5|90732.2|90707.2|90732.4|90707.4|90727.5|90702.5|36
1639401150000|2021-12-13 13:12:30|90732.5|90707.5|90729.8|90704.8|90732.8|90707.8|90729.5|90704.5|35
1639401160000|2021-12-13 13:12:40|90730.2|90705.2|90728.9|90703.9|90730.7|90705.7|90728.4|90703.4|32
1639401170000|2021-12-13 13:12:50|90728.7|90703.7|90734.7|90709.7|90734.7|90709.7|90722.8|90697.8|54
1639401180000|2021-12-13 13:13:00|90734.9|90709.9|90736.8|90711.8|90740|90715|90734.4|90709.4|49
1639401190000|2021-12-13 13:13:10|90736.7|90711.7|90745.7|90720.7|90746.6|90721.6|90736.1|90711.1|45
1639401200000|2021-12-13 13:13:20|90745.6|90720.6|90738.9|90713.9|90746.1|90721.1|90738.9|90713.9|56
1639401210000|2021-12-13 13:13:30|90739|90714|90738|90713|90741.2|90716.2|90737.8|90712.8|39
1639401220000|2021-12-13 13:13:40|90737.9|90712.9|90740.2|90715.2|90740.2|90715.2|90737.4|90712.4|36
1639401230000|2021-12-13 13:13:50|90739.9|90714.9|90740.2|90715.2|90741.3|90716.3|90739.9|90714.9|35
1639401240000|2021-12-13 13:14:00|90741.3|90716.3|90741.1|90716.1|90741.4|90716.4|90739.9|90714.9|24
1639401250000|2021-12-13 13:14:10|90740.9|90715.9|90738.1|90713.1|90742.1|90717.1|90736.4|90711.4|26
1639401260000|2021-12-13 13:14:20|90738|90713|90739.1|90714.1|90739.5|90714.5|90737.8|90712.8|31
1639401270000|2021-12-13 13:14:30|90738|90713|90735.2|90710.2|90739|90714|90735.2|90710.2|32
1639401280000|2021-12-13 13:14:40|90735.1|90710.1|90732.5|90707.5|90736.4|90711.4|90730.4|90705.4|47
1639401290000|2021-12-13 13:14:50|90732.8|90707.8|90730.2|90705.2|90732.9|90707.9|90728.7|90703.7|37
1639401300000|2021-12-13 13:15:00|90730.3|90705.3|90724.8|90699.8|90732|90707|90723.7|90698.7|47
1639401310000|2021-12-13 13:15:10|90724.4|90699.4|90724.5|90699.5|90725.4|90700.4|90723.9|90698.9|39
1639401320000|2021-12-13 13:15:20|90724.4|90699.4|90724.4|90699.4|90726.7|90701.7|90724.2|90699.2|28
1639401330000|2021-12-13 13:15:30|90724|90699|90720.2|90695.2|90724|90699|90720.1|90695.1|48
1639401340000|2021-12-13 13:15:40|90720|90695|90720.7|90695.7|90722.7|90697.7|90719.6|90694.6|39
1639401350000|2021-12-13 13:15:50|90720.9|90695.9|90727.3|90702.3|90728.2|90703.2|90720.4|90695.4|43
1639401360000|2021-12-13 13:16:00|90726.7|90701.7|90721.7|90696.7|90727.9|90702.9|90721.5|90696.5|40
1639401370000|2021-12-13 13:16:10|90722.3|90697.3|90725.5|90700.5|90726|90701|90722|90697|28
1639401380000|2021-12-13 13:16:20|90725.6|90700.6|90725.6|90700.6|90725.9|90700.9|90725.4|90700.4|12
1639401390000|2021-12-13 13:16:30|90725.4|90700.4|90725.9|90700.9|90726.4|90701.4|90722.1|90697.1|42
1639401400000|2021-12-13 13:16:40|90724.9|90699.9|90726.5|90701.5|90727.1|90702.1|90721.4|90696.4|57
1639401410000|2021-12-13 13:16:50|90726.8|90701.8|90726.2|90701.2|90728.4|90703.4|90723.8|90698.8|47
1639401420000|2021-12-13 13:17:00|90726.3|90701.3|90729.4|90704.4|90729.8|90704.8|90724.9|90699.9|37
1639401430000|2021-12-13 13:17:10|90731.3|90706.3|90738.5|90713.5|90738.8|90713.8|90731|90706|50
1639401440000|2021-12-13 13:17:20|90739.4|90714.4|90737.4|90712.4|90739.4|90714.4|90737.1|90712.1|34
1639401450000|2021-12-13 13:17:30|90737.5|90712.5|90737.2|90712.2|90738.5|90713.5|90737.1|90712.1|27
1639401460000|2021-12-13 13:17:40|90737|90712|90737.8|90712.8|90740.1|90715.1|90736.9|90711.9|26
1639401470000|2021-12-13 13:17:50|90738.4|90713.4|90739.9|90714.9|90740.5|90715.5|90737.5|90712.5|38
1639401480000|2021-12-13 13:18:00|90740.6|90715.6|90740.8|90715.8|90741.8|90716.8|90739.8|90714.8|33
1639401490000|2021-12-13 13:18:10|90739.9|90714.9|90746.8|90721.8|90746.8|90721.8|90738.8|90713.8|42
1639401500000|2021-12-13 13:18:20|90746.7|90721.7|90745.7|90720.7|90746.7|90721.7|90745.1|90720.1|33
1639401510000|2021-12-13 13:18:30|90745.9|90720.9|90761.4|90736.4|90762|90737|90745.9|90720.9|60
1639401520000|2021-12-13 13:18:40|90761.5|90736.5|90760.1|90735.1|90762|90737|90760.1|90735.1|37
1639401530000|2021-12-13 13:18:50|90760.5|90735.5|90764.4|90739.4|90766.7|90741.7|90760.5|90735.5|48
1639401540000|2021-12-13 13:19:00|90764.3|90739.3|90772.5|90747.5|90779.7|90754.7|90763.9|90738.9|56
1639401550000|2021-12-13 13:19:10|90771.4|90746.4|90770.6|90745.6|90773.4|90748.4|90770.1|90745.1|52
1639401560000|2021-12-13 13:19:20|90770.5|90745.5|90770.4|90745.4|90771|90746|90767.8|90742.8|39
1639401570000|2021-12-13 13:19:30|90770.7|90745.7|90768.3|90743.3|90772.6|90747.6|90767.1|90742.1|45
1639401580000|2021-12-13 13:19:40|90767.4|90742.4|90767.9|90742.9|90769.6|90744.6|90767.1|90742.1|44
1639401590000|2021-12-13 13:19:50|90768.8|90743.8|90762.1|90737.1|90768.8|90743.8|90760.9|90735.9|53
1639401600000|2021-12-13 13:20:00|90761.7|90736.7|90765.9|90740.9|90766.6|90741.6|90761.7|90736.7|46
1639401610000|2021-12-13 13:20:10|90764.6|90739.6|90766.8|90741.8|90768.1|90743.1|90764.2|90739.2|56
1639401620000|2021-12-13 13:20:20|90766.9|90741.9|90768|90743|90768.2|90743.2|90765.2|90740.2|48
1639401630000|2021-12-13 13:20:30|90768.1|90743.1|90774.7|90749.7|90775.1|90750.1|90768.1|90743.1|52
1639401640000|2021-12-13 13:20:40|90774.5|90749.5|90774.5|90749.5|90776.4|90751.4|90772.6|90747.6|43
1639401650000|2021-12-13 13:20:50|90774.4|90749.4|90773.9|90748.9|90775.1|90750.1|90773.2|90748.2|39
1639401660000|2021-12-13 13:21:00|90773.7|90748.7|90771.7|90746.7|90773.9|90748.9|90770.7|90745.7|43
1639401670000|2021-12-13 13:21:10|90772|90747|90776.1|90751.1|90779.6|90754.6|90772|90747|52
1639401680000|2021-12-13 13:21:20|90776.3|90751.3|90764.5|90739.5|90776.3|90751.3|90764.5|90739.5|60
1639401690000|2021-12-13 13:21:30|90764.7|90739.7|90753.5|90728.5|90767.9|90742.9|90753.1|90728.1|57
1639401700000|2021-12-13 13:21:40|90753.9|90728.9|90758.8|90733.8|90761.7|90736.7|90753.9|90728.9|61
1639401710000|2021-12-13 13:21:50|90758.9|90733.9|90768.8|90743.8|90770.1|90745.1|90758.6|90733.6|45
1639401720000|2021-12-13 13:22:00|90768.7|90743.7|90765.1|90740.1|90776.8|90751.8|90764.4|90739.4|51
1639401730000|2021-12-13 13:22:10|90766.3|90741.3|90762.1|90737.1|90767.7|90742.7|90762.1|90737.1|42
1639401740000|2021-12-13 13:22:20|90761.3|90736.3|90764.4|90739.4|90766.9|90741.9|90759.8|90734.8|58
1639401750000|2021-12-13 13:22:30|90764.1|90739.1|90747.1|90722.1|90764.8|90739.8|90745.1|90720.1|60
1639401760000|2021-12-13 13:22:40|90746.3|90721.3|90731.4|90706.4|90746.3|90721.3|90729.7|90704.7|59
1639401770000|2021-12-13 13:22:50|90730.8|90705.8|90722.5|90697.5|90730.8|90705.8|90721.2|90696.2|52
1639401780000|2021-12-13 13:23:00|90722.2|90697.2|90713.4|90688.4|90724.7|90699.7|90713.4|90688.4|51
1639401790000|2021-12-13 13:23:10|90713.6|90688.6|90713.5|90688.5|90714.4|90689.4|90709.9|90684.9|55
1639401800000|2021-12-13 13:23:20|90713.6|90688.6|90729.8|90704.8|90730.1|90705.1|90713.4|90688.4|46
1639401810000|2021-12-13 13:23:30|90729.7|90704.7|90728.2|90703.2|90730.4|90705.4|90728.2|90703.2|25
1639401820000|2021-12-13 13:23:40|90728|90703|90730.5|90705.5|90730.7|90705.7|90727|90702|34
1639401830000|2021-12-13 13:23:50|90730.4|90705.4|90727|90702|90746.3|90721.3|90724.3|90699.3|62
1639401840000|2021-12-13 13:24:00|90725.3|90700.3|90719.9|90694.9|90726.8|90701.8|90718.2|90693.2|55
1639401850000|2021-12-13 13:24:10|90720.1|90695.1|90731.2|90706.2|90732.7|90707.7|90719.5|90694.5|59
1639401860000|2021-12-13 13:24:20|90732.1|90707.1|90722.9|90697.9|90732.4|90707.4|90722.8|90697.8|51
1639401870000|2021-12-13 13:24:30|90722.7|90697.7|90710.8|90685.8|90723.1|90698.1|90709.4|90684.4|67
1639401880000|2021-12-13 13:24:40|90710.4|90685.4|90701.6|90676.6|90710.6|90685.6|90701.6|90676.6|42
1639401890000|2021-12-13 13:24:50|90701|90676|90697.6|90672.6|90703|90678|90696.5|90671.5|60
1639401900000|2021-12-13 13:25:00|90697.3|90672.3|90689.3|90664.3|90697.3|90672.3|90687.9|90662.9|53
1639401910000|2021-12-13 13:25:10|90689.2|90664.2|90688.5|90663.5|90690.3|90665.3|90688.4|90663.4|33
1639401920000|2021-12-13 13:25:20|90688.6|90663.6|90685.8|90660.8|90688.6|90663.6|90685.1|90660.1|55
1639401930000|2021-12-13 13:25:30|90686.9|90661.9|90691.7|90666.7|90695.6|90670.6|90686|90661|58
1639401940000|2021-12-13 13:25:40|90690.5|90665.5|90691.1|90666.1|90691.3|90666.3|90686.8|90661.8|56
1639401950000|2021-12-13 13:25:50|90690.9|90665.9|90691.6|90666.6|90692.7|90667.7|90690.4|90665.4|48
1639401960000|2021-12-13 13:26:00|90691.5|90666.5|90698.7|90673.7|90699.2|90674.2|90689.5|90664.5|65
1639401970000|2021-12-13 13:26:10|90698.3|90673.3|90698.1|90673.1|90700.3|90675.3|90697.5|90672.5|56
1639401980000|2021-12-13 13:26:20|90697.8|90672.8|90695.8|90670.8|90698.5|90673.5|90695.6|90670.6|46
1639401990000|2021-12-13 13:26:30|90695.7|90670.7|90690.2|90665.2|90696.3|90671.3|90688.5|90663.5|47
1639402000000|2021-12-13 13:26:40|90689.8|90664.8|90674.8|90649.8|90692.8|90667.8|90672.7|90647.7|64
1639402010000|2021-12-13 13:26:50|90674.3|90649.3|90671.1|90646.1|90674.3|90649.3|90669.5|90644.5|33
1639402020000|2021-12-13 13:27:00|90672|90647|90674.6|90649.6|90676.1|90651.1|90671.4|90646.4|48
1639402030000|2021-12-13 13:27:10|90675.2|90650.2|90673.7|90648.7|90675.4|90650.4|90673.1|90648.1|35
1639402040000|2021-12-13 13:27:20|90673.8|90648.8|90666.4|90641.4|90673.8|90648.8|90665.2|90640.2|49
1639402050000|2021-12-13 13:27:30|90666.8|90641.8|90663.4|90638.4|90667.6|90642.6|90663.3|90638.3|40
1639402060000|2021-12-13 13:27:40|90663.6|90638.6|90666|90641|90666|90641|90662.9|90637.9|50
1639402070000|2021-12-13 13:27:50|90666.4|90641.4|90657.8|90632.8|90666.4|90641.4|90657.5|90632.5|43
1639402080000|2021-12-13 13:28:00|90657.7|90632.7|90652.9|90627.9|90658.7|90633.7|90652.9|90627.9|53
1639402090000|2021-12-13 13:28:10|90652.8|90627.8|90654.8|90629.8|90656.3|90631.3|90652.5|90627.5|44
1639402100000|2021-12-13 13:28:20|90654.7|90629.7|90657.6|90632.6|90659.3|90634.3|90653.3|90628.3|40
1639402110000|2021-12-13 13:28:30|90658.1|90633.1|90656.2|90631.2|90658.4|90633.4|90656|90631|28
1639402120000|2021-12-13 13:28:40|90655.8|90630.8|90657.6|90632.6|90658.2|90633.2|90653.6|90628.6|47
1639402130000|2021-12-13 13:28:50|90658.2|90633.2|90664.1|90639.1|90667.4|90642.4|90657.3|90632.3|43
1639402140000|2021-12-13 13:29:00|90663.9|90638.9|90662.7|90637.7|90665.4|90640.4|90660.1|90635.1|48
1639402150000|2021-12-13 13:29:10|90662.6|90637.6|90665.1|90640.1|90665.4|90640.4|90662.4|90637.4|27
1639402160000|2021-12-13 13:29:20|90665.6|90640.6|90664.8|90639.8|90666|90641|90664.5|90639.5|38
1639402170000|2021-12-13 13:29:30|90664.9|90639.9|90668.9|90643.9|90670.8|90645.8|90663.3|90638.3|45
1639402180000|2021-12-13 13:29:40|90669.3|90644.3|90666.5|90641.5|90669.8|90644.8|90664.4|90639.4|48
1639402190000|2021-12-13 13:29:50|90666.6|90641.6|90667.7|90642.7|90669.7|90644.7|90665.1|90640.1|46
1639402200000|2021-12-13 13:30:00|90668.1|90643.1|90669.4|90644.4|90670.9|90645.9|90666.3|90641.3|58
1639402210000|2021-12-13 13:30:10|90669.7|90644.7|90657.8|90632.8|90669.7|90644.7|90657|90632|50
1639402220000|2021-12-13 13:30:20|90657.5|90632.5|90658.7|90633.7|90659.3|90634.3|90650.2|90625.2|59
1639402230000|2021-12-13 13:30:30|90658.8|90633.8|90658|90633|90660.7|90635.7|90658|90633|45
1639402240000|2021-12-13 13:30:40|90655.4|90630.4|90652|90627|90655.5|90630.5|90650.7|90625.7|53
1639402250000|2021-12-13 13:30:50|90651.9|90626.9|90643.9|90618.9|90651.9|90626.9|90642.9|90617.9|47
1639402260000|2021-12-13 13:31:00|90643.4|90618.4|90650.7|90625.7|90654.4|90629.4|90642.7|90617.7|50
1639402270000|2021-12-13 13:31:10|90650.5|90625.5|90650.5|90625.5|90652.6|90627.6|90650.4|90625.4|43
1639402280000|2021-12-13 13:31:20|90650.9|90625.9|90655.6|90630.6|90655.8|90630.8|90650.1|90625.1|44
1639402290000|2021-12-13 13:31:30|90655.5|90630.5|90654.4|90629.4|90656.3|90631.3|90653.8|90628.8|35
1639402300000|2021-12-13 13:31:40|90654.1|90629.1|90655|90630|90655.5|90630.5|90654.1|90629.1|24
1639402310000|2021-12-13 13:31:50|90655.1|90630.1|90654.6|90629.6|90655.7|90630.7|90654.6|90629.6|19
1639402320000|2021-12-13 13:32:00|90654.5|90629.5|90652|90627|90654.8|90629.8|90651.4|90626.4|36
1639402330000|2021-12-13 13:32:10|90652.5|90627.5|90645.1|90620.1|90653|90628|90644.8|90619.8|38
1639402340000|2021-12-13 13:32:20|90643.7|90618.7|90641.8|90616.8|90649.3|90624.3|90641.8|90616.8|51
1639402350000|2021-12-13 13:32:30|90640.2|90615.2|90631.9|90606.9|90644.6|90619.6|90630.1|90605.1|62
1639402360000|2021-12-13 13:32:40|90632.1|90607.1|90629.6|90604.6|90632.2|90607.2|90629.3|90604.3|36
1639402370000|2021-12-13 13:32:50|90629.8|90604.8|90625.9|90600.9|90630.2|90605.2|90625.9|90600.9|42
1639402380000|2021-12-13 13:33:00|90626.1|90601.1|90634.6|90609.6|90637|90612|90621|90596|65
1639402390000|2021-12-13 13:33:10|90634.5|90609.5|90633.7|90608.7|90637.1|90612.1|90631.8|90606.8|47
1639402400000|2021-12-13 13:33:20|90633.2|90608.2|90640.7|90615.7|90640.7|90615.7|90632.3|90607.3|43
1639402410000|2021-12-13 13:33:30|90641.1|90616.1|90646.1|90621.1|90648.6|90623.6|90640.6|90615.6|63
1639402420000|2021-12-13 13:33:40|90646.3|90621.3|90648.4|90623.4|90650.5|90625.5|90645.4|90620.4|52
1639402430000|2021-12-13 13:33:50|90648.5|90623.5|90642.8|90617.8|90648.9|90623.9|90642.8|90617.8|51
1639402440000|2021-12-13 13:34:00|90642.1|90617.1|90642.1|90617.1|90642.6|90617.6|90640.7|90615.7|35
1639402450000|2021-12-13 13:34:10|90641.9|90616.9|90632.4|90607.4|90643.2|90618.2|90632.4|90607.4|58
1639402460000|2021-12-13 13:34:20|90631.8|90606.8|90623.9|90598.9|90633.3|90608.3|90623.9|90598.9|58
1639402470000|2021-12-13 13:34:30|90623.1|90598.1|90616.3|90591.3|90623.6|90598.6|90615.9|90590.9|54
1639402480000|2021-12-13 13:34:40|90614.7|90589.7|90617.1|90592.1|90617.1|90592.1|90614|90589|51
1639402490000|2021-12-13 13:34:50|90616.5|90591.5|90617.8|90592.8|90617.8|90592.8|90616.3|90591.3|34
1639402500000|2021-12-13 13:35:00|90617.9|90592.9|90619.2|90594.2|90623.8|90598.8|90617.4|90592.4|63
1639402510000|2021-12-13 13:35:10|90619.4|90594.4|90621.1|90596.1|90621.1|90596.1|90617.1|90592.1|38
1639402520000|2021-12-13 13:35:20|90620.9|90595.9|90622.7|90597.7|90625.5|90600.5|90620.9|90595.9|50
1639402530000|2021-12-13 13:35:30|90622.2|90597.2|90624.2|90599.2|90624.2|90599.2|90620.7|90595.7|28
1639402540000|2021-12-13 13:35:40|90624.3|90599.3|90623.9|90598.9|90624.6|90599.6|90623.6|90598.6|23
1639402550000|2021-12-13 13:35:50|90623.8|90598.8|90624.4|90599.4|90624.4|90599.4|90622.5|90597.5|29
1639402560000|2021-12-13 13:36:00|90624.1|90599.1|90623.2|90598.2|90626.8|90601.8|90622.8|90597.8|46
1639402570000|2021-12-13 13:36:10|90622.7|90597.7|90619.1|90594.1|90624|90599|90619.1|90594.1|39
1639402580000|2021-12-13 13:36:20|90619.2|90594.2|90610.5|90585.5|90620.9|90595.9|90608.2|90583.2|55
1639402590000|2021-12-13 13:36:30|90610.9|90585.9|90606.8|90581.8|90611.8|90586.8|90606.6|90581.6|50
1639402600000|2021-12-13 13:36:40|90606.5|90581.5|90604.5|90579.5|90607.2|90582.2|90595.4|90570.4|62
1639402610000|2021-12-13 13:36:50|90603.5|90578.5|90605.4|90580.4|90605.7|90580.7|90603.5|90578.5|46
1639402620000|2021-12-13 13:37:00|90605.6|90580.6|90604.5|90579.5|90608.2|90583.2|90600.5|90575.5|51
1639402630000|2021-12-13 13:37:10|90604|90579|90607.2|90582.2|90608.9|90583.9|90603.8|90578.8|58
1639402640000|2021-12-13 13:37:20|90607|90582|90614.2|90589.2|90614.2|90589.2|90606.3|90581.3|44
1639402650000|2021-12-13 13:37:30|90614.6|90589.6|90632.1|90607.1|90633.6|90608.6|90613.1|90588.1|61
1639402660000|2021-12-13 13:37:40|90631.8|90606.8|90626.8|90601.8|90632.9|90607.9|90625.3|90600.3|49
1639402670000|2021-12-13 13:37:50|90627.2|90602.2|90621.9|90596.9|90627.6|90602.6|90621.7|90596.7|49
1639402680000|2021-12-13 13:38:00|90621.8|90596.8|90616.6|90591.6|90625.8|90600.8|90615.6|90590.6|64
1639402690000|2021-12-13 13:38:10|90616.5|90591.5|90620.5|90595.5|90621.2|90596.2|90614.4|90589.4|54
1639402700000|2021-12-13 13:38:20|90620.9|90595.9|90620.4|90595.4|90624.1|90599.1|90620.3|90595.3|51
1639402710000|2021-12-13 13:38:30|90621.3|90596.3|90626.3|90601.3|90627.1|90602.1|90618.5|90593.5|54
1639402720000|2021-12-13 13:38:40|90626.6|90601.6|90617.9|90592.9|90627.1|90602.1|90616.7|90591.7|45
1639402730000|2021-12-13 13:38:50|90617.4|90592.4|90615.9|90590.9|90619|90594|90615.6|90590.6|35
1639402740000|2021-12-13 13:39:00|90616.2|90591.2|90620.1|90595.1|90622.3|90597.3|90614.1|90589.1|46
1639402750000|2021-12-13 13:39:10|90619.9|90594.9|90621.4|90596.4|90621.4|90596.4|90615.3|90590.3|48
1639402760000|2021-12-13 13:39:20|90621|90596|90622.8|90597.8|90637.6|90612.6|90620.5|90595.5|55
1639402770000|2021-12-13 13:39:30|90623.7|90598.7|90620.3|90595.3|90624.6|90599.6|90620.3|90595.3|51
1639402780000|2021-12-13 13:39:40|90620.7|90595.7|90622|90597|90624|90599|90620|90595|44
1639402790000|2021-12-13 13:39:50|90621.7|90596.7|90617.4|90592.4|90622.2|90597.2|90615.8|90590.8|42
1639402800000|2021-12-13 13:40:00|90617.5|90592.5|90622.6|90597.6|90623.4|90598.4|90616.5|90591.5|39
1639402810000|2021-12-13 13:40:10|90622|90597|90620.5|90595.5|90622.9|90597.9|90620.1|90595.1|26
1639402820000|2021-12-13 13:40:20|90620.2|90595.2|90626.3|90601.3|90628.3|90603.3|90619.8|90594.8|41
1639402830000|2021-12-13 13:40:30|90626.6|90601.6|90631.8|90606.8|90632.6|90607.6|90625|90600|54
1639402840000|2021-12-13 13:40:40|90630.9|90605.9|90628.7|90603.7|90631.2|90606.2|90626.9|90601.9|45
1639402850000|2021-12-13 13:40:50|90628.5|90603.5|90628.6|90603.6|90628.6|90603.6|90627.9|90602.9|22
1639402860000|2021-12-13 13:41:00|90628.5|90603.5|90616|90591|90628.5|90603.5|90616|90591|50
1639402870000|2021-12-13 13:41:10|90615.3|90590.3|90610.1|90585.1|90616.4|90591.4|90609.6|90584.6|49
1639402880000|2021-12-13 13:41:20|90609.8|90584.8|90611.1|90586.1|90611.1|90586.1|90603.9|90578.9|55
1639402890000|2021-12-13 13:41:30|90611.3|90586.3|90612.3|90587.3|90612.3|90587.3|90608.5|90583.5|54
1639402900000|2021-12-13 13:41:40|90612.4|90587.4|90611.8|90586.8|90613|90588|90611.5|90586.5|22
1639402910000|2021-12-13 13:41:50|90611.6|90586.6|90608.3|90583.3|90612.6|90587.6|90607.1|90582.1|50
1639402920000|2021-12-13 13:42:00|90607.8|90582.8|90608.4|90583.4|90609.3|90584.3|90607.5|90582.5|39
1639402930000|2021-12-13 13:42:10|90608.3|90583.3|90605.4|90580.4|90608.3|90583.3|90603.9|90578.9|41
1639402940000|2021-12-13 13:42:20|90605.2|90580.2|90605.6|90580.6|90606|90581|90603.5|90578.5|38
1639402950000|2021-12-13 13:42:30|90605.7|90580.7|90606|90581|90606.2|90581.2|90605.6|90580.6|14
1639402960000|2021-12-13 13:42:40|90605.9|90580.9|90605.4|90580.4|90606|90581|90604.7|90579.7|22
1639402970000|2021-12-13 13:42:50|90605.5|90580.5|90605.8|90580.8|90607.4|90582.4|90604.9|90579.9|43
1639402980000|2021-12-13 13:43:00|90606.2|90581.2|90615|90590|90616.3|90591.3|90606|90581|56
1639402990000|2021-12-13 13:43:10|90615.6|90590.6|90614.9|90589.9|90615.8|90590.8|90614.2|90589.2|37
1639403000000|2021-12-13 13:43:20|90615|90590|90608.2|90583.2|90616.8|90591.8|90608.2|90583.2|52
1639403010000|2021-12-13 13:43:30|90607|90582|90601.6|90576.6|90607|90582|90600.4|90575.4|63
1639403020000|2021-12-13 13:43:40|90601.7|90576.7|90602.4|90577.4|90604.9|90579.9|90600.9|90575.9|48
1639403030000|2021-12-13 13:43:50|90602.5|90577.5|90597.5|90572.5|90602.5|90577.5|90585|90560|45
1639403040000|2021-12-13 13:44:00|90597.6|90572.6|90608|90583|90609.9|90584.9|90596.9|90571.9|63
1639403050000|2021-12-13 13:44:10|90609.1|90584.1|90612.2|90587.2|90614.1|90589.1|90608.3|90583.3|53
1639403060000|2021-12-13 13:44:20|90612|90587|90611.3|90586.3|90612.6|90587.6|90607.9|90582.9|41
1639403070000|2021-12-13 13:44:30|90611.4|90586.4|90602|90577|90614|90589|90597.8|90572.8|45
1639403080000|2021-12-13 13:44:40|90602.3|90577.3|90597.9|90572.9|90602.3|90577.3|90596.2|90571.2|63
1639403090000|2021-12-13 13:44:50|90598.1|90573.1|90601.8|90576.8|90605.5|90580.5|90598.1|90573.1|54
1639403100000|2021-12-13 13:45:00|90602.4|90577.4|90618.7|90593.7|90621.9|90596.9|90601.2|90576.2|67
1639403110000|2021-12-13 13:45:10|90618.4|90593.4|90614.2|90589.2|90618.4|90593.4|90613.8|90588.8|47
1639403120000|2021-12-13 13:45:20|90614.5|90589.5|90610.9|90585.9|90614.5|90589.5|90608.1|90583.1|49
1639403130000|2021-12-13 13:45:30|90610.3|90585.3|90610.8|90585.8|90612.7|90587.7|90609.3|90584.3|53
1639403140000|2021-12-13 13:45:40|90610.6|90585.6|90615|90590|90617.3|90592.3|90608.9|90583.9|62
1639403150000|2021-12-13 13:45:50|90615.1|90590.1|90606.8|90581.8|90615.1|90590.1|90605.6|90580.6|47
1639403160000|2021-12-13 13:46:00|90608.4|90583.4|90603.4|90578.4|90608.4|90583.4|90601.3|90576.3|53
1639403170000|2021-12-13 13:46:10|90603.9|90578.9|90605.6|90580.6|90609.1|90584.1|90602.8|90577.8|60
1639403180000|2021-12-13 13:46:20|90606.5|90581.5|90611.7|90586.7|90612.7|90587.7|90606.3|90581.3|49
1639403190000|2021-12-13 13:46:30|90611.4|90586.4|90609.7|90584.7|90612.3|90587.3|90609.7|90584.7|38
1639403200000|2021-12-13 13:46:40|90609.8|90584.8|90617.1|90592.1|90618.1|90593.1|90609.6|90584.6|51
1639403210000|2021-12-13 13:46:50|90615.6|90590.6|90606.3|90581.3|90620.4|90595.4|90603|90578|60
1639403220000|2021-12-13 13:47:00|90607.4|90582.4|90611.6|90586.6|90613.5|90588.5|90607.4|90582.4|48
1639403230000|2021-12-13 13:47:10|90611.4|90586.4|90616.3|90591.3|90616.7|90591.7|90610.8|90585.8|30
1639403240000|2021-12-13 13:47:20|90616.7|90591.7|90625.5|90600.5|90626.7|90601.7|90616.4|90591.4|39
1639403250000|2021-12-13 13:47:30|90625.4|90600.4|90627|90602|90627.9|90602.9|90625.1|90600.1|35
1639403260000|2021-12-13 13:47:40|90626.8|90601.8|90626.8|90601.8|90628|90603|90625.4|90600.4|35
1639403270000|2021-12-13 13:47:50|90627.2|90602.2|90625.3|90600.3|90627.2|90602.2|90623.6|90598.6|32
1639403280000|2021-12-13 13:48:00|90625.2|90600.2|90637.4|90612.4|90637.4|90612.4|90624.1|90599.1|65
1639403290000|2021-12-13 13:48:10|90636.6|90611.6|90633.8|90608.8|90638.6|90613.6|90633.7|90608.7|67
1639403300000|2021-12-13 13:48:20|90634.4|90609.4|90637.4|90612.4|90637.7|90612.7|90634.4|90609.4|58
1639403310000|2021-12-13 13:48:30|90637.7|90612.7|90639.1|90614.1|90639.2|90614.2|90637.6|90612.6|45
1639403320000|2021-12-13 13:48:40|90639|90614|90635.2|90610.2|90641.9|90616.9|90632.9|90607.9|35
1639403330000|2021-12-13 13:48:50|90634.8|90609.8|90634.2|90609.2|90634.8|90609.8|90633.2|90608.2|35
1639403340000|2021-12-13 13:49:00|90633.8|90608.8|90637.6|90612.6|90638.4|90613.4|90632.8|90607.8|50
1639403350000|2021-12-13 13:49:10|90635.2|90610.2|90634.4|90609.4|90635.6|90610.6|90633.9|90608.9|33
1639403360000|2021-12-13 13:49:20|90634.1|90609.1|90639.7|90614.7|90640|90615|90634.1|90609.1|31
1639403370000|2021-12-13 13:49:30|90639.6|90614.6|90643.4|90618.4|90644.2|90619.2|90638.5|90613.5|46
1639403380000|2021-12-13 13:49:40|90643|90618|90646.2|90621.2|90646.4|90621.4|90642.9|90617.9|32
1639403390000|2021-12-13 13:49:50|90646.1|90621.1|90646.8|90621.8|90649|90624|90644.4|90619.4|45
1639403400000|2021-12-13 13:50:00|90647.3|90622.3|90651.9|90626.9|90652.6|90627.6|90647.1|90622.1|56
1639403410000|2021-12-13 13:50:10|90652.7|90627.7|90662.4|90637.4|90662.9|90637.9|90652.7|90627.7|48
1639403420000|2021-12-13 13:50:20|90663.7|90638.7|90661.3|90636.3|90664.2|90639.2|90660.4|90635.4|41
1639403430000|2021-12-13 13:50:30|90661.9|90636.9|90661|90636|90664.5|90639.5|90659.8|90634.8|44
1639403440000|2021-12-13 13:50:40|90661.9|90636.9|90661.4|90636.4|90662.7|90637.7|90660.3|90635.3|25
1639403450000|2021-12-13 13:50:50|90660.8|90635.8|90660|90635|90663.1|90638.1|90658.7|90633.7|43
1639403460000|2021-12-13 13:51:00|90660.6|90635.6|90657.3|90632.3|90662.3|90637.3|90656.7|90631.7|43
1639403470000|2021-12-13 13:51:10|90656.5|90631.5|90658.3|90633.3|90659.6|90634.6|90656.4|90631.4|42
1639403480000|2021-12-13 13:51:20|90658.2|90633.2|90659.3|90634.3|90664.1|90639.1|90656.9|90631.9|50
1639403490000|2021-12-13 13:51:30|90660.6|90635.6|90661.5|90636.5|90667.8|90642.8|90659|90634|49
1639403500000|2021-12-13 13:51:40|90661.7|90636.7|90657.4|90632.4|90662.7|90637.7|90656.7|90631.7|49
1639403510000|2021-12-13 13:51:50|90657.6|90632.6|90659.2|90634.2|90659.3|90634.3|90655.8|90630.8|26
1639403520000|2021-12-13 13:52:00|90659.1|90634.1|90666.3|90641.3|90667.9|90642.9|90658.1|90633.1|45
1639403530000|2021-12-13 13:52:10|90666.5|90641.5|90668.9|90643.9|90669.4|90644.4|90664.6|90639.6|37
1639403540000|2021-12-13 13:52:20|90668.2|90643.2|90667.9|90642.9|90669.4|90644.4|90666.4|90641.4|37
1639403550000|2021-12-13 13:52:30|90667.4|90642.4|90658.4|90633.4|90667.4|90642.4|90657.1|90632.1|46
1639403560000|2021-12-13 13:52:40|90658.5|90633.5|90662.4|90637.4|90665.8|90640.8|90657.7|90632.7|48
1639403570000|2021-12-13 13:52:50|90662|90637|90657.6|90632.6|90662.2|90637.2|90657.6|90632.6|33
1639403580000|2021-12-13 13:53:00|90657.5|90632.5|90660.9|90635.9|90661.2|90636.2|90657.5|90632.5|24
1639403590000|2021-12-13 13:53:10|90661.7|90636.7|90665.2|90640.2|90666|90641|90660.7|90635.7|42
1639403600000|2021-12-13 13:53:20|90665.6|90640.6|90665.3|90640.3|90666.7|90641.7|90664.5|90639.5|32
1639403610000|2021-12-13 13:53:30|90665.6|90640.6|90664.2|90639.2|90665.6|90640.6|90662.7|90637.7|45
1639403620000|2021-12-13 13:53:40|90664.8|90639.8|90669.9|90644.9|90672.7|90647.7|90663.7|90638.7|44
1639403630000|2021-12-13 13:53:50|90669.7|90644.7|90669.2|90644.2|90670|90645|90668.7|90643.7|20
1639403640000|2021-12-13 13:54:00|90668.6|90643.6|90670.3|90645.3|90671.2|90646.2|90668.6|90643.6|27
1639403650000|2021-12-13 13:54:10|90670.1|90645.1|90667.9|90642.9|90671.3|90646.3|90667.5|90642.5|38
1639403660000|2021-12-13 13:54:20|90667.6|90642.6|90665.1|90640.1|90668|90643|90660.3|90635.3|30
1639403670000|2021-12-13 13:54:30|90665.3|90640.3|90661.1|90636.1|90666.4|90641.4|90660.3|90635.3|27
1639403680000|2021-12-13 13:54:40|90660.4|90635.4|90660.4|90635.4|90660.9|90635.9|90659.3|90634.3|25
1639403690000|2021-12-13 13:54:50|90661|90636|90665.2|90640.2|90666.2|90641.2|90660.4|90635.4|41
1639403700000|2021-12-13 13:55:00|90665.7|90640.7|90665.5|90640.5|90668.3|90643.3|90663.9|90638.9|37
1639403710000|2021-12-13 13:55:10|90665.8|90640.8|90667.8|90642.8|90669.5|90644.5|90665.8|90640.8|29
1639403720000|2021-12-13 13:55:20|90668.2|90643.2|90670.6|90645.6|90671.8|90646.8|90667.9|90642.9|24
1639403730000|2021-12-13 13:55:30|90670.7|90645.7|90666.3|90641.3|90671|90646|90659.9|90634.9|41
1639403740000|2021-12-13 13:55:40|90666.1|90641.1|90665.6|90640.6|90666.1|90641.1|90664.8|90639.8|31
1639403750000|2021-12-13 13:55:50|90665.4|90640.4|90659.2|90634.2|90665.6|90640.6|90658.3|90633.3|31
1639403760000|2021-12-13 13:56:00|90659.1|90634.1|90660.1|90635.1|90662.4|90637.4|90659.1|90634.1|31
1639403770000|2021-12-13 13:56:10|90659.9|90634.9|90662.5|90637.5|90663.9|90638.9|90659.9|90634.9|32
1639403780000|2021-12-13 13:56:20|90662.7|90637.7|90662.9|90637.9|90663.1|90638.1|90660.8|90635.8|27
1639403790000|2021-12-13 13:56:30|90662.8|90637.8|90661.8|90636.8|90663.5|90638.5|90661.8|90636.8|17
1639403800000|2021-12-13 13:56:40|90661.6|90636.6|90654.8|90629.8|90661.7|90636.7|90654.7|90629.7|39
1639403810000|2021-12-13 13:56:50|90654.7|90629.7|90654.6|90629.6|90656.2|90631.2|90650.5|90625.5|31
1639403820000|2021-12-13 13:57:00|90654.7|90629.7|90660.9|90635.9|90661.9|90636.9|90653.8|90628.8|50
1639403830000|2021-12-13 13:57:10|90660.8|90635.8|90661.5|90636.5|90663.1|90638.1|90658.8|90633.8|38
1639403840000|2021-12-13 13:57:20|90661.3|90636.3|90661.2|90636.2|90662.6|90637.6|90659|90634|41
1639403850000|2021-12-13 13:57:30|90661.1|90636.1|90659.2|90634.2|90661.1|90636.1|90658.1|90633.1|35
1639403860000|2021-12-13 13:57:40|90659.3|90634.3|90651|90626|90659.7|90634.7|90650.4|90625.4|47
1639403870000|2021-12-13 13:57:50|90650.9|90625.9|90650.8|90625.8|90652.9|90627.9|90650.4|90625.4|32
1639403880000|2021-12-13 13:58:00|90651.1|90626.1|90656.9|90631.9|90658|90633|90651|90626|46
1639403890000|2021-12-13 13:58:10|90657.4|90632.4|90660|90635|90660.5|90635.5|90654.9|90629.9|43
1639403900000|2021-12-13 13:58:20|90659.6|90634.6|90661.1|90636.1|90662.6|90637.6|90659.6|90634.6|45
1639403910000|2021-12-13 13:58:30|90661.2|90636.2|90664.1|90639.1|90664.5|90639.5|90660.6|90635.6|53
1639403920000|2021-12-13 13:58:40|90664.2|90639.2|90665.4|90640.4|90667.3|90642.3|90659.4|90634.4|50
1639403930000|2021-12-13 13:58:50|90665.3|90640.3|90667.2|90642.2|90667.9|90642.9|90665.2|90640.2|44
1639403940000|2021-12-13 13:59:00|90667.5|90642.5|90671.6|90646.6|90675.2|90650.2|90666.8|90641.8|56
1639403950000|2021-12-13 13:59:10|90670.8|90645.8|90671.6|90646.6|90672.2|90647.2|90669.9|90644.9|47
1639403960000|2021-12-13 13:59:20|90671.7|90646.7|90662.5|90637.5|90672.7|90647.7|90661.7|90636.7|54
1639403970000|2021-12-13 13:59:30|90661.5|90636.5|90663.2|90638.2|90671|90646|90657.8|90632.8|49
1639403980000|2021-12-13 13:59:40|90665.3|90640.3|90675.8|90650.8|90677.7|90652.7|90665.3|90640.3|53
1639403990000|2021-12-13 13:59:50|90676|90651|90688.3|90663.3|90688.9|90663.9|90675.5|90650.5|61
1639404000000|2021-12-13 14:00:00|90690.1|90665.1|90692.4|90667.4|90692.6|90667.6|90685.2|90660.2|57
1639404010000|2021-12-13 14:00:10|90692.7|90667.7|90682.9|90657.9|90692.8|90667.8|90681.6|90656.6|38
1639404020000|2021-12-13 14:00:20|90684.5|90659.5|90686.5|90661.5|90686.5|90661.5|90683.4|90658.4|33
1639404030000|2021-12-13 14:00:30|90685.7|90660.7|90691.4|90666.4|90693.1|90668.1|90685.2|90660.2|57
1639404040000|2021-12-13 14:00:40|90691.6|90666.6|90694.7|90669.7|90696|90671|90687.7|90662.7|62
1639404050000|2021-12-13 14:00:50|90694.4|90669.4|90686.1|90661.1|90694.4|90669.4|90686|90661|54
1639404060000|2021-12-13 14:01:00|90686.7|90661.7|90675.5|90650.5|90686.7|90661.7|90674.6|90649.6|59
1639404070000|2021-12-13 14:01:10|90675.4|90650.4|90681.6|90656.6|90681.6|90656.6|90674.8|90649.8|62
1639404080000|2021-12-13 14:01:20|90681.4|90656.4|90682.6|90657.6|90683.6|90658.6|90679.9|90654.9|57
1639404090000|2021-12-13 14:01:30|90682.9|90657.9|90688|90663|90688.6|90663.6|90682.6|90657.6|43
1639404100000|2021-12-13 14:01:40|90687.9|90662.9|90685.4|90660.4|90689.1|90664.1|90681.9|90656.9|50
1639404110000|2021-12-13 14:01:50|90686.4|90661.4|90680.8|90655.8|90686.4|90661.4|90677.6|90652.6|50
1639404120000|2021-12-13 14:02:00|90679|90654|90681.2|90656.2|90681.6|90656.6|90675.8|90650.8|51
1639404130000|2021-12-13 14:02:10|90680|90655|90681.3|90656.3|90681.6|90656.6|90678.6|90653.6|41
1639404140000|2021-12-13 14:02:20|90680.9|90655.9|90692|90667|90692|90667|90680.9|90655.9|49
1639404150000|2021-12-13 14:02:30|90693|90668|90688.7|90663.7|90695.7|90670.7|90687.8|90662.8|41
1639404160000|2021-12-13 14:02:40|90688.8|90663.8|90693.5|90668.5|90693.5|90668.5|90686.2|90661.2|45
1639404170000|2021-12-13 14:02:50|90693.4|90668.4|90702.8|90677.8|90702.9|90677.9|90692.7|90667.7|47
1639404180000|2021-12-13 14:03:00|90702.6|90677.6|90702.8|90677.8|90707.8|90682.8|90701.1|90676.1|38
1639404190000|2021-12-13 14:03:10|90702.7|90677.7|90700.8|90675.8|90702.8|90677.8|90699.7|90674.7|50
1639404200000|2021-12-13 14:03:20|90701|90676|90699.5|90674.5|90702.3|90677.3|90696|90671|57
1639404210000|2021-12-13 14:03:30|90699.2|90674.2|90701.5|90676.5|90703|90678|90699|90674|39
1639404220000|2021-12-13 14:03:40|90701.4|90676.4|90696.4|90671.4|90702.9|90677.9|90696.1|90671.1|50
1639404230000|2021-12-13 14:03:50|90696.3|90671.3|90694.7|90669.7|90697|90672|90694.3|90669.3|38
1639404240000|2021-12-13 14:04:00|90694.8|90669.8|90690.4|90665.4|90695.2|90670.2|90684.3|90659.3|41
1639404250000|2021-12-13 14:04:10|90690.3|90665.3|90687.9|90662.9|90691.1|90666.1|90687.2|90662.2|47
1639404260000|2021-12-13 14:04:20|90688.3|90663.3|90687.6|90662.6|90691.3|90666.3|90686.3|90661.3|51
1639404270000|2021-12-13 14:04:30|90686|90661|90683.3|90658.3|90686|90661|90683|90658|31
1639404280000|2021-12-13 14:04:40|90683.1|90658.1|90683.6|90658.6|90685.6|90660.6|90682.8|90657.8|31
1639404290000|2021-12-13 14:04:50|90684.1|90659.1|90672.6|90647.6|90684.1|90659.1|90672|90647|30
1639404300000|2021-12-13 14:05:00|90672.4|90647.4|90685.3|90660.3|90689.8|90664.8|90672.4|90647.4|45
1639404310000|2021-12-13 14:05:10|90684.4|90659.4|90677|90652|90684.8|90659.8|90676.5|90651.5|49
1639404320000|2021-12-13 14:05:20|90677.4|90652.4|90672.4|90647.4|90677.4|90652.4|90669|90644|49
1639404330000|2021-12-13 14:05:30|90672|90647|90671.5|90646.5|90672.6|90647.6|90670.7|90645.7|35
1639404340000|2021-12-13 14:05:40|90671.3|90646.3|90666|90641|90672.3|90647.3|90666|90641|30
1639404350000|2021-12-13 14:05:50|90666.2|90641.2|90663.2|90638.2|90666.4|90641.4|90660.8|90635.8|24
1639404360000|2021-12-13 14:06:00|90663.9|90638.9|90666|90641|90667.1|90642.1|90663.6|90638.6|48
1639404370000|2021-12-13 14:06:10|90666.2|90641.2|90668|90643|90668|90643|90666.1|90641.1|38
1639404380000|2021-12-13 14:06:20|90668.1|90643.1|90672.5|90647.5|90672.6|90647.6|90668.1|90643.1|38
1639404390000|2021-12-13 14:06:30|90672.3|90647.3|90671.1|90646.1|90673.1|90648.1|90670.7|90645.7|30
1639404400000|2021-12-13 14:06:40|90671.2|90646.2|90670.7|90645.7|90675|90650|90670.5|90645.5|35
1639404410000|2021-12-13 14:06:50|90669.9|90644.9|90671.7|90646.7|90674.2|90649.2|90669.9|90644.9|49
1639404420000|2021-12-13 14:07:00|90671.6|90646.6|90672.6|90647.6|90673.4|90648.4|90671|90646|29
1639404430000|2021-12-13 14:07:10|90673.1|90648.1|90674.8|90649.8|90674.8|90649.8|90672.1|90647.1|31
1639404440000|2021-12-13 14:07:20|90675|90650|90676.2|90651.2|90679|90654|90675|90650|49
1639404450000|2021-12-13 14:07:30|90676.6|90651.6|90677.9|90652.9|90679.1|90654.1|90676.3|90651.3|48
1639404460000|2021-12-13 14:07:40|90677.8|90652.8|90677.5|90652.5|90678.7|90653.7|90677.5|90652.5|25
1639404470000|2021-12-13 14:07:50|90677.4|90652.4|90678.3|90653.3|90678.3|90653.3|90677.2|90652.2|19
1639404480000|2021-12-13 14:08:00|90678.4|90653.4|90675.4|90650.4|90678.4|90653.4|90673.7|90648.7|47
1639404490000|2021-12-13 14:08:10|90676.1|90651.1|90674.9|90649.9|90676.1|90651.1|90674.1|90649.1|16
1639404500000|2021-12-13 14:08:20|90675.2|90650.2|90672.9|90647.9|90675.3|90650.3|90672.2|90647.2|29
1639404510000|2021-12-13 14:08:30|90673.2|90648.2|90682.4|90657.4|90682.8|90657.8|90672.3|90647.3|47
1639404520000|2021-12-13 14:08:40|90682.1|90657.1|90672.6|90647.6|90682.3|90657.3|90672.6|90647.6|43
1639404530000|2021-12-13 14:08:50|90671.9|90646.9|90667.3|90642.3|90672.3|90647.3|90667.1|90642.1|40
1639404540000|2021-12-13 14:09:00|90667.5|90642.5|90677.5|90652.5|90679.2|90654.2|90667.5|90642.5|49
1639404550000|2021-12-13 14:09:10|90677.3|90652.3|90681.3|90656.3|90682.2|90657.2|90677.1|90652.1|43
1639404560000|2021-12-13 14:09:20|90681.6|90656.6|90679|90654|90682|90657|90678.2|90653.2|29
1639404570000|2021-12-13 14:09:30|90678.8|90653.8|90676|90651|90679.3|90654.3|90675.3|90650.3|41
1639404580000|2021-12-13 14:09:40|90676.5|90651.5|90670.8|90645.8|90676.7|90651.7|90670|90645|41
1639404590000|2021-12-13 14:09:50|90670.7|90645.7|90662.1|90637.1|90670.7|90645.7|90660.5|90635.5|41
1639404600000|2021-12-13 14:10:00|90661.8|90636.8|90661.4|90636.4|90662.1|90637.1|90659.7|90634.7|32
1639404610000|2021-12-13 14:10:10|90661.5|90636.5|90662.8|90637.8|90664|90639|90661.5|90636.5|41
1639404620000|2021-12-13 14:10:20|90662.6|90637.6|90655|90630|90662.6|90637.6|90654.7|90629.7|30
1639404630000|2021-12-13 14:10:30|90654.8|90629.8|90652.1|90627.1|90655|90630|90649.7|90624.7|35
1639404640000|2021-12-13 14:10:40|90652.3|90627.3|90652.3|90627.3|90654|90629|90652.1|90627.1|16
1639404650000|2021-12-13 14:10:50|90652.5|90627.5|90647.6|90622.6|90652.5|90627.5|90646.8|90621.8|38
1639404660000|2021-12-13 14:11:00|90647.2|90622.2|90644.1|90619.1|90647.9|90622.9|90642.9|90617.9|40
1639404670000|2021-12-13 14:11:10|90644.2|90619.2|90646.5|90621.5|90647.7|90622.7|90643.8|90618.8|38
1639404680000|2021-12-13 14:11:20|90645.9|90620.9|90649.5|90624.5|90650.7|90625.7|90645.6|90620.6|41
1639404690000|2021-12-13 14:11:30|90649.8|90624.8|90647.5|90622.5|90651.4|90626.4|90647.3|90622.3|41
1639404700000|2021-12-13 14:11:40|90647.2|90622.2|90634.5|90609.5|90648.1|90623.1|90633.7|90608.7|49
1639404710000|2021-12-13 14:11:50|90634.4|90609.4|90625.9|90600.9|90634.4|90609.4|90625.9|90600.9|54
1639404720000|2021-12-13 14:12:00|90625.8|90600.8|90627|90602|90628.9|90603.9|90625.5|90600.5|43
1639404730000|2021-12-13 14:12:10|90626.9|90601.9|90629.7|90604.7|90630|90605|90626.8|90601.8|29
1639404740000|2021-12-13 14:12:20|90633.7|90608.7|90626.5|90601.5|90635.1|90610.1|90625.1|90600.1|57
1639404750000|2021-12-13 14:12:30|90626.8|90601.8|90627.3|90602.3|90628.2|90603.2|90625.5|90600.5|32
1639404760000|2021-12-13 14:12:40|90627.4|90602.4|90625.8|90600.8|90627.7|90602.7|90624.9|90599.9|29
1639404770000|2021-12-13 14:12:50|90626.1|90601.1|90627.5|90602.5|90630.2|90605.2|90625.3|90600.3|48
1639404780000|2021-12-13 14:13:00|90627.1|90602.1|90623.6|90598.6|90627.5|90602.5|90622.6|90597.6|48
1639404790000|2021-12-13 14:13:10|90623.7|90598.7|90621.1|90596.1|90625.1|90600.1|90619.8|90594.8|31
1639404800000|2021-12-13 14:13:20|90620.8|90595.8|90615.9|90590.9|90623|90598|90615.3|90590.3|37
1639404810000|2021-12-13 14:13:30|90616|90591|90616.1|90591.1|90616.9|90591.9|90614.9|90589.9|45
1639404820000|2021-12-13 14:13:40|90615.9|90590.9|90609.7|90584.7|90616.7|90591.7|90609.5|90584.5|41
1639404830000|2021-12-13 14:13:50|90606.7|90581.7|90590.8|90565.8|90606.7|90581.7|90587.1|90562.1|71
1639404840000|2021-12-13 14:14:00|90590.6|90565.6|90588.9|90563.9|90590.7|90565.7|90586.8|90561.8|47
1639404850000|2021-12-13 14:14:10|90588.4|90563.4|90593|90568|90597.1|90572.1|90588.4|90563.4|56
1639404860000|2021-12-13 14:14:20|90593.1|90568.1|90592.9|90567.9|90596.2|90571.2|90590.8|90565.8|50
1639404870000|2021-12-13 14:14:30|90592.7|90567.7|90603.6|90578.6|90604.8|90579.8|90592.7|90567.7|52
1639404880000|2021-12-13 14:14:40|90603.7|90578.7|90605.2|90580.2|90605.2|90580.2|90602.9|90577.9|36
1639404890000|2021-12-13 14:14:50|90606.4|90581.4|90616.6|90591.6|90617.9|90592.9|90606.4|90581.4|53
1639404900000|2021-12-13 14:15:00|90616.4|90591.4|90618.8|90593.8|90621.5|90596.5|90614.4|90589.4|49
1639404910000|2021-12-13 14:15:10|90619.1|90594.1|90622.1|90597.1|90623.2|90598.2|90619.1|90594.1|40
1639404920000|2021-12-13 14:15:20|90621.3|90596.3|90612|90587|90621.4|90596.4|90611.5|90586.5|60
1639404930000|2021-12-13 14:15:30|90611.8|90586.8|90613.2|90588.2|90614.6|90589.6|90611.8|90586.8|39
1639404940000|2021-12-13 14:15:40|90613.1|90588.1|90610|90585|90613.3|90588.3|90607.1|90582.1|54
1639404950000|2021-12-13 14:15:50|90609.8|90584.8|90606.2|90581.2|90609.8|90584.8|90605.4|90580.4|41
1639404960000|2021-12-13 14:16:00|90606.1|90581.1|90610.5|90585.5|90610.7|90585.7|90605.6|90580.6|49
1639404970000|2021-12-13 14:16:10|90610.6|90585.6|90611.2|90586.2|90612.3|90587.3|90610.2|90585.2|42
1639404980000|2021-12-13 14:16:20|90611.1|90586.1|90606.7|90581.7|90611.4|90586.4|90606|90581|36
1639404990000|2021-12-13 14:16:30|90606.8|90581.8|90608.6|90583.6|90608.8|90583.8|90606.6|90581.6|35
1639405000000|2021-12-13 14:16:40|90608.4|90583.4|90602|90577|90608.9|90583.9|90600.2|90575.2|49
1639405010000|2021-12-13 14:16:50|90601.6|90576.6|90603.1|90578.1|90605.7|90580.7|90601.6|90576.6|50
1639405020000|2021-12-13 14:17:00|90602.8|90577.8|90608.2|90583.2|90611.5|90586.5|90602.8|90577.8|44
1639405030000|2021-12-13 14:17:10|90610.7|90585.7|90604.9|90579.9|90621.2|90596.2|90604.9|90579.9|57
1639405040000|2021-12-13 14:17:20|90606.7|90581.7|90597.9|90572.9|90606.7|90581.7|90597.5|90572.5|40
1639405050000|2021-12-13 14:17:30|90598.6|90573.6|90597.2|90572.2|90598.7|90573.7|90597|90572|38
1639405060000|2021-12-13 14:17:40|90597.4|90572.4|90594.2|90569.2|90597.5|90572.5|90592.8|90567.8|51
1639405070000|2021-12-13 14:17:50|90594.5|90569.5|90592.6|90567.6|90594.5|90569.5|90589.2|90564.2|55
1639405080000|2021-12-13 14:18:00|90593.1|90568.1|90586.6|90561.6|90593.4|90568.4|90584.7|90559.7|60
1639405090000|2021-12-13 14:18:10|90586.3|90561.3|90583.7|90558.7|90588|90563|90583.6|90558.6|60
1639405100000|2021-12-13 14:18:20|90583.9|90558.9|90590.3|90565.3|90591.2|90566.2|90582.8|90557.8|49
1639405110000|2021-12-13 14:18:30|90590.5|90565.5|90616.3|90591.3|90620.7|90595.7|90590.4|90565.4|65
1639405120000|2021-12-13 14:18:40|90617.2|90592.2|90622.8|90597.8|90627.9|90602.9|90617.2|90592.2|68
1639405130000|2021-12-13 14:18:50|90622.9|90597.9|90629|90604|90631.1|90606.1|90622|90597|63
1639405140000|2021-12-13 14:19:00|90628.8|90603.8|90629.3|90604.3|90632.7|90607.7|90626.3|90601.3|59
1639405150000|2021-12-13 14:19:10|90630.1|90605.1|90634.1|90609.1|90635.2|90610.2|90624.7|90599.7|58
1639405160000|2021-12-13 14:19:20|90634.6|90609.6|90639.4|90614.4|90643.5|90618.5|90634.6|90609.6|62
1639405170000|2021-12-13 14:19:30|90639.1|90614.1|90640.2|90615.2|90640.6|90615.6|90635.9|90610.9|49
1639405180000|2021-12-13 14:19:40|90640.7|90615.7|90642.5|90617.5|90642.7|90617.7|90636.2|90611.2|63
1639405190000|2021-12-13 14:19:50|90642.3|90617.3|90645.7|90620.7|90649.3|90624.3|90641.8|90616.8|48
1639405200000|2021-12-13 14:20:00|90645.6|90620.6|90660.7|90635.7|90662.7|90637.7|90644.2|90619.2|60
1639405210000|2021-12-13 14:20:10|90660.4|90635.4|90664.6|90639.6|90666.6|90641.6|90660.4|90635.4|54
1639405220000|2021-12-13 14:20:20|90663.6|90638.6|90658|90633|90663.6|90638.6|90656.2|90631.2|54
1639405230000|2021-12-13 14:20:30|90658.2|90633.2|90662.8|90637.8|90663.6|90638.6|90656.4|90631.4|54
1639405240000|2021-12-13 14:20:40|90663.4|90638.4|90663.1|90638.1|90663.9|90638.9|90659.8|90634.8|53
1639405250000|2021-12-13 14:20:50|90662.6|90637.6|90666.2|90641.2|90667.3|90642.3|90662.6|90637.6|39
1639405260000|2021-12-13 14:21:00|90666.5|90641.5|90667.1|90642.1|90669.4|90644.4|90664.4|90639.4|47
1639405270000|2021-12-13 14:21:10|90666.6|90641.6|90649.7|90624.7|90666.6|90641.6|90649.6|90624.6|54
1639405280000|2021-12-13 14:21:20|90650.4|90625.4|90647.7|90622.7|90650.4|90625.4|90645.4|90620.4|42
1639405290000|2021-12-13 14:21:30|90647.8|90622.8|90651.4|90626.4|90651.7|90626.7|90647.3|90622.3|46
1639405300000|2021-12-13 14:21:40|90651.3|90626.3|90654.6|90629.6|90655.4|90630.4|90651|90626|39
1639405310000|2021-12-13 14:21:50|90654.4|90629.4|90653.5|90628.5|90655.7|90630.7|90653.5|90628.5|24
1639405320000|2021-12-13 14:22:00|90653.4|90628.4|90637.2|90612.2|90653.4|90628.4|90636.8|90611.8|53
1639405330000|2021-12-13 14:22:10|90637.1|90612.1|90637.8|90612.8|90647|90622|90636.9|90611.9|55
1639405340000|2021-12-13 14:22:20|90638.5|90613.5|90637.9|90612.9|90638.8|90613.8|90637.5|90612.5|30
1639405350000|2021-12-13 14:22:30|90637.8|90612.8|90643.8|90618.8|90644.8|90619.8|90636.8|90611.8|43
1639405360000|2021-12-13 14:22:40|90644.3|90619.3|90642|90617|90644.4|90619.4|90639.3|90614.3|32
1639405370000|2021-12-13 14:22:50|90642.3|90617.3|90641.4|90616.4|90643.8|90618.8|90640.9|90615.9|31
1639405380000|2021-12-13 14:23:00|90641.5|90616.5|90640.8|90615.8|90642|90617|90639.7|90614.7|39
1639405390000|2021-12-13 14:23:10|90640.6|90615.6|90630.7|90605.7|90641.9|90616.9|90630.4|90605.4|38
1639405400000|2021-12-13 14:23:20|90630.4|90605.4|90628.6|90603.6|90630.4|90605.4|90623.1|90598.1|40
1639405410000|2021-12-13 14:23:30|90628.7|90603.7|90629.6|90604.6|90635.2|90610.2|90628.4|90603.4|50
1639405420000|2021-12-13 14:23:40|90629.2|90604.2|90649.9|90624.9|90649.9|90624.9|90626.1|90601.1|62
1639405430000|2021-12-13 14:23:50|90649.4|90624.4|90647.7|90622.7|90653|90628|90646.8|90621.8|50
1639405440000|2021-12-13 14:24:00|90647.8|90622.8|90639.4|90614.4|90647.9|90622.9|90637.8|90612.8|44
1639405450000|2021-12-13 14:24:10|90638.6|90613.6|90639.8|90614.8|90641.3|90616.3|90638.2|90613.2|50
1639405460000|2021-12-13 14:24:20|90639.7|90614.7|90629|90604|90639.7|90614.7|90627.9|90602.9|48
1639405470000|2021-12-13 14:24:30|90628.6|90603.6|90633.4|90608.4|90635.2|90610.2|90628.6|90603.6|51
1639405480000|2021-12-13 14:24:40|90633.5|90608.5|90647|90622|90648.5|90623.5|90632.7|90607.7|48
1639405490000|2021-12-13 14:24:50|90648.9|90623.9|90652.4|90627.4|90652.4|90627.4|90643.5|90618.5|52
1639405500000|2021-12-13 14:25:00|90651.8|90626.8|90657.9|90632.9|90658.1|90633.1|90650|90625|55
1639405510000|2021-12-13 14:25:10|90657|90632|90648.3|90623.3|90658|90633|90648.2|90623.2|59
1639405520000|2021-12-13 14:25:20|90648.6|90623.6|90649.8|90624.8|90650.8|90625.8|90648.1|90623.1|36
1639405530000|2021-12-13 14:25:30|90649.5|90624.5|90649.3|90624.3|90650.2|90625.2|90648.8|90623.8|28
1639405540000|2021-12-13 14:25:40|90649.5|90624.5|90649.8|90624.8|90650.7|90625.7|90648.7|90623.7|30
1639405550000|2021-12-13 14:25:50|90650.8|90625.8|90652.9|90627.9|90654|90629|90649.9|90624.9|35
1639405560000|2021-12-13 14:26:00|90652.8|90627.8|90649.7|90624.7|90653.2|90628.2|90649.6|90624.6|31
1639405570000|2021-12-13 14:26:10|90650|90625|90641.5|90616.5|90650|90625|90640.9|90615.9|58
1639405580000|2021-12-13 14:26:20|90641|90616|90643.1|90618.1|90645|90620|90639.5|90614.5|48
1639405590000|2021-12-13 14:26:30|90643.2|90618.2|90628.6|90603.6|90643.2|90618.2|90626.4|90601.4|56
1639405600000|2021-12-13 14:26:40|90628.7|90603.7|90631.8|90606.8|90634.7|90609.7|90623.4|90598.4|64
1639405610000|2021-12-13 14:26:50|90632.6|90607.6|90635.2|90610.2|90635.4|90610.4|90631.7|90606.7|50
1639405620000|2021-12-13 14:27:00|90635.4|90610.4|90634.7|90609.7|90635.5|90610.5|90630.3|90605.3|55
1639405630000|2021-12-13 14:27:10|90634.8|90609.8|90625.1|90600.1|90634.8|90609.8|90624.9|90599.9|55
1639405640000|2021-12-13 14:27:20|90625.9|90600.9|90611.3|90586.3|90627.4|90602.4|90609.1|90584.1|68
1639405650000|2021-12-13 14:27:30|90611.6|90586.6|90608.4|90583.4|90613.1|90588.1|90607.4|90582.4|52
1639405660000|2021-12-13 14:27:40|90608.3|90583.3|90620.3|90595.3|90621.2|90596.2|90608.3|90583.3|40
1639405670000|2021-12-13 14:27:50|90620.7|90595.7|90620.6|90595.6|90621.6|90596.6|90617.9|90592.9|30
1639405680000|2021-12-13 14:28:00|90620.7|90595.7|90620.7|90595.7|90621.7|90596.7|90618.7|90593.7|46
1639405690000|2021-12-13 14:28:10|90620.8|90595.8|90620.4|90595.4|90621.4|90596.4|90619.1|90594.1|32
1639405700000|2021-12-13 14:28:20|90621|90596|90621.5|90596.5|90623|90598|90620.1|90595.1|36
1639405710000|2021-12-13 14:28:30|90621.6|90596.6|90622|90597|90622.8|90597.8|90621.1|90596.1|32
1639405720000|2021-12-13 14:28:40|90624.2|90599.2|90630.7|90605.7|90630.7|90605.7|90624.2|90599.2|44
1639405730000|2021-12-13 14:28:50|90630.4|90605.4|90629.2|90604.2|90632.1|90607.1|90629.2|90604.2|34
1639405740000|2021-12-13 14:29:00|90631.3|90606.3|90630.9|90605.9|90631.6|90606.6|90630|90605|33
1639405750000|2021-12-13 14:29:10|90632|90607|90637.4|90612.4|90637.4|90612.4|90629.9|90604.9|41
1639405760000|2021-12-13 14:29:20|90636.8|90611.8|90638.4|90613.4|90639.8|90614.8|90635.8|90610.8|58
1639405770000|2021-12-13 14:29:30|90638.3|90613.3|90628|90603|90638.3|90613.3|90626.3|90601.3|59
1639405780000|2021-12-13 14:29:40|90628.1|90603.1|90629.8|90604.8|90630.9|90605.9|90625.8|90600.8|41
1639405790000|2021-12-13 14:29:50|90629.3|90604.3|90644.3|90619.3|90644.3|90619.3|90629|90604|53
1639405800000|2021-12-13 14:30:00|90643.6|90618.6|90633.2|90608.2|90643.6|90618.6|90629.2|90604.2|65
1639405810000|2021-12-13 14:30:10|90633.3|90608.3|90635.2|90610.2|90637|90612|90632.5|90607.5|50
1639405820000|2021-12-13 14:30:20|90634.9|90609.9|90613.9|90588.9|90640.4|90615.4|90613.9|90588.9|69
1639405830000|2021-12-13 14:30:30|90612.6|90587.6|90638.5|90613.5|90638.5|90613.5|90611.3|90586.3|69
1639405840000|2021-12-13 14:30:40|90638|90613|90639|90614|90639.1|90614.1|90636.7|90611.7|54
1639405850000|2021-12-13 14:30:50|90638.9|90613.9|90642.8|90617.8|90649.5|90624.5|90638.6|90613.6|62
1639405860000|2021-12-13 14:31:00|90642.7|90617.7|90621.8|90596.8|90642.9|90617.9|90619.1|90594.1|67
1639405870000|2021-12-13 14:31:10|90622.6|90597.6|90628.7|90603.7|90629|90604|90622.6|90597.6|64
1639405880000|2021-12-13 14:31:20|90629.7|90604.7|90627|90602|90629.7|90604.7|90624.6|90599.6|49
1639405890000|2021-12-13 14:31:30|90630.8|90605.8|90646.3|90621.3|90649.1|90624.1|90630.8|90605.8|63
1639405900000|2021-12-13 14:31:40|90647.6|90622.6|90648.4|90623.4|90651.3|90626.3|90646.9|90621.9|53
1639405910000|2021-12-13 14:31:50|90648.3|90623.3|90647.7|90622.7|90648.3|90623.3|90644.1|90619.1|36
1639405920000|2021-12-13 14:32:00|90647.8|90622.8|90653.1|90628.1|90653.7|90628.7|90645.4|90620.4|52
1639405930000|2021-12-13 14:32:10|90653.7|90628.7|90661.1|90636.1|90663.4|90638.4|90653.3|90628.3|66
1639405940000|2021-12-13 14:32:20|90660.9|90635.9|90653.5|90628.5|90667|90642|90651.5|90626.5|68
1639405950000|2021-12-13 14:32:30|90653.9|90628.9|90650.1|90625.1|90654|90629|90648.5|90623.5|53
1639405960000|2021-12-13 14:32:40|90649.7|90624.7|90651.5|90626.5|90654|90629|90648.2|90623.2|58
1639405970000|2021-12-13 14:32:50|90652.2|90627.2|90664.5|90639.5|90666.3|90641.3|90652|90627|62
1639405980000|2021-12-13 14:33:00|90665.4|90640.4|90650.2|90625.2|90667.3|90642.3|90650.2|90625.2|71
1639405990000|2021-12-13 14:33:10|90653.1|90628.1|90646.4|90621.4|90655.4|90630.4|90645.4|90620.4|58
1639406000000|2021-12-13 14:33:20|90646.1|90621.1|90645.8|90620.8|90647.5|90622.5|90645.5|90620.5|46
1639406010000|2021-12-13 14:33:30|90645.5|90620.5|90639.2|90614.2|90646.9|90621.9|90637.1|90612.1|57
1639406020000|2021-12-13 14:33:40|90638.8|90613.8|90636.3|90611.3|90638.8|90613.8|90633.2|90608.2|50
1639406030000|2021-12-13 14:33:50|90637|90612|90653.9|90628.9|90653.9|90628.9|90635.9|90610.9|57
1639406040000|2021-12-13 14:34:00|90652.8|90627.8|90658.3|90633.3|90658.3|90633.3|90646.2|90621.2|70
1639406050000|2021-12-13 14:34:10|90659.6|90634.6|90662.6|90637.6|90663.7|90638.7|90659|90634|49
1639406060000|2021-12-13 14:34:20|90662.7|90637.7|90664.1|90639.1|90664.6|90639.6|90660.5|90635.5|55
1639406070000|2021-12-13 14:34:30|90664|90639|90659.4|90634.4|90664.6|90639.6|90656.6|90631.6|56
1639406080000|2021-12-13 14:34:40|90659.1|90634.1|90660.6|90635.6|90662.1|90637.1|90657.6|90632.6|50
1639406090000|2021-12-13 14:34:50|90660.8|90635.8|90661.4|90636.4|90662.7|90637.7|90660.2|90635.2|42
1639406100000|2021-12-13 14:35:00|90663.1|90638.1|90672.7|90647.7|90674|90649|90662.4|90637.4|65
1639406110000|2021-12-13 14:35:10|90673.9|90648.9|90662.6|90637.6|90674.8|90649.8|90662.6|90637.6|69
1639406120000|2021-12-13 14:35:20|90662.9|90637.9|90657.9|90632.9|90663.9|90638.9|90656.2|90631.2|54
1639406130000|2021-12-13 14:35:30|90658.1|90633.1|90666.4|90641.4|90668.8|90643.8|90658.1|90633.1|62
1639406140000|2021-12-13 14:35:40|90666.1|90641.1|90658.9|90633.9|90667|90642|90658.5|90633.5|60
1639406150000|2021-12-13 14:35:50|90659.1|90634.1|90655.1|90630.1|90659.8|90634.8|90652.6|90627.6|61
1639406160000|2021-12-13 14:36:00|90654.9|90629.9|90656.1|90631.1|90657.4|90632.4|90654.6|90629.6|60
1639406170000|2021-12-13 14:36:10|90655.8|90630.8|90661.4|90636.4|90663.7|90638.7|90654.9|90629.9|51
1639406180000|2021-12-13 14:36:20|90660.1|90635.1|90668|90643|90669.1|90644.1|90655|90630|66
1639406190000|2021-12-13 14:36:30|90667.8|90642.8|90651.5|90626.5|90668.6|90643.6|90650.7|90625.7|69
1639406200000|2021-12-13 14:36:40|90649.6|90624.6|90649.4|90624.4|90652.3|90627.3|90646.3|90621.3|59
1639406210000|2021-12-13 14:36:50|90649.6|90624.6|90651.2|90626.2|90651.3|90626.3|90644.6|90619.6|62
1639406220000|2021-12-13 14:37:00|90652.8|90627.8|90626.5|90601.5|90652.8|90627.8|90625|90600|70
1639406230000|2021-12-13 14:37:10|90626.2|90601.2|90618|90593|90629.8|90604.8|90615.7|90590.7|60
1639406240000|2021-12-13 14:37:20|90618.4|90593.4|90624.2|90599.2|90630.9|90605.9|90618.4|90593.4|70
1639406250000|2021-12-13 14:37:30|90623.7|90598.7|90637|90612|90638.7|90613.7|90622.9|90597.9|69
1639406260000|2021-12-13 14:37:40|90637.6|90612.6|90629.7|90604.7|90638.2|90613.2|90629.7|90604.7|59
1639406270000|2021-12-13 14:37:50|90629.1|90604.1|90630.4|90605.4|90633.3|90608.3|90623.7|90598.7|58
1639406280000|2021-12-13 14:38:00|90630.1|90605.1|90639.5|90614.5|90639.5|90614.5|90629.4|90604.4|57
1639406290000|2021-12-13 14:38:10|90640.1|90615.1|90641.7|90616.7|90642.1|90617.1|90637.9|90612.9|59
1639406300000|2021-12-13 14:38:20|90642.4|90617.4|90645|90620|90650.3|90625.3|90641.7|90616.7|53
1639406310000|2021-12-13 14:38:30|90645.1|90620.1|90640.3|90615.3|90648.5|90623.5|90639.1|90614.1|70
1639406320000|2021-12-13 14:38:40|90639.3|90614.3|90636.2|90611.2|90639.5|90614.5|90634.9|90609.9|54
1639406330000|2021-12-13 14:38:50|90636|90611|90640|90615|90643.3|90618.3|90636|90611|62
1639406340000|2021-12-13 14:39:00|90640.1|90615.1|90645.2|90620.2|90647.3|90622.3|90640.1|90615.1|61
1639406350000|2021-12-13 14:39:10|90644.9|90619.9|90640.2|90615.2|90647.2|90622.2|90639.2|90614.2|69
1639406360000|2021-12-13 14:39:20|90638.4|90613.4|90639.6|90614.6|90643.9|90618.9|90635.7|90610.7|63
1639406370000|2021-12-13 14:39:30|90639.7|90614.7|90633.7|90608.7|90642.5|90617.5|90633.4|90608.4|57
1639406380000|2021-12-13 14:39:40|90632.8|90607.8|90634.9|90609.9|90642.8|90617.8|90631.7|90606.7|59
1639406390000|2021-12-13 14:39:50|90634.7|90609.7|90649.2|90624.2|90650.7|90625.7|90634.7|90609.7|68
1639406400000|2021-12-13 14:40:00|90649.6|90624.6|90653.4|90628.4|90655.2|90630.2|90649.6|90624.6|54
1639406410000|2021-12-13 14:40:10|90653.3|90628.3|90647.9|90622.9|90653.6|90628.6|90645.3|90620.3|55
1639406420000|2021-12-13 14:40:20|90647.8|90622.8|90633|90608|90647.9|90622.9|90632.9|90607.9|58
1639406430000|2021-12-13 14:40:30|90632.9|90607.9|90626.9|90601.9|90633.4|90608.4|90623.8|90598.8|59
1639406440000|2021-12-13 14:40:40|90625.5|90600.5|90614.3|90589.3|90625.5|90600.5|90614.1|90589.1|59
1639406450000|2021-12-13 14:40:50|90614.2|90589.2|90615.8|90590.8|90616.4|90591.4|90614|90589|41
1639406460000|2021-12-13 14:41:00|90616|90591|90620.1|90595.1|90620.5|90595.5|90614.5|90589.5|49
1639406470000|2021-12-13 14:41:10|90620.7|90595.7|90619.3|90594.3|90621.3|90596.3|90618.7|90593.7|32
1639406480000|2021-12-13 14:41:20|90619.4|90594.4|90629.7|90604.7|90631.6|90606.6|90618.7|90593.7|45
1639406490000|2021-12-13 14:41:30|90630|90605|90630.2|90605.2|90630.3|90605.3|90628.6|90603.6|34
1639406500000|2021-12-13 14:41:40|90631.4|90606.4|90631.8|90606.8|90632.4|90607.4|90630.8|90605.8|27
1639406510000|2021-12-13 14:41:50|90631.2|90606.2|90629.2|90604.2|90631.7|90606.7|90628.4|90603.4|32
1639406520000|2021-12-13 14:42:00|90629.1|90604.1|90629.7|90604.7|90630.9|90605.9|90627.7|90602.7|30
1639406530000|2021-12-13 14:42:10|90630.7|90605.7|90631.3|90606.3|90631.4|90606.4|90628.9|90603.9|44
1639406540000|2021-12-13 14:42:20|90631.4|90606.4|90634.8|90609.8|90635.9|90610.9|90631.4|90606.4|41
1639406550000|2021-12-13 14:42:30|90633.8|90608.8|90647.5|90622.5|90647.7|90622.7|90633.2|90608.2|60
1639406560000|2021-12-13 14:42:40|90648.4|90623.4|90671.9|90646.9|90673|90648|90648.2|90623.2|68
1639406570000|2021-12-13 14:42:50|90671.5|90646.5|90682.8|90657.8|90682.8|90657.8|90670.4|90645.4|63
1639406580000|2021-12-13 14:43:00|90683.5|90658.5|90683.4|90658.4|90684.5|90659.5|90682.3|90657.3|52
1639406590000|2021-12-13 14:43:10|90682.9|90657.9|90684.7|90659.7|90690.7|90665.7|90682.8|90657.8|45
1639406600000|2021-12-13 14:43:20|90684.5|90659.5|90680.8|90655.8|90686.5|90661.5|90680.6|90655.6|53
1639406610000|2021-12-13 14:43:30|90681.4|90656.4|90680.3|90655.3|90682.1|90657.1|90676.1|90651.1|68
1639406620000|2021-12-13 14:43:40|90681.6|90656.6|90682.3|90657.3|90684.7|90659.7|90679.4|90654.4|55
1639406630000|2021-12-13 14:43:50|90682.4|90657.4|90682.5|90657.5|90683.7|90658.7|90679.2|90654.2|36
1639406640000|2021-12-13 14:44:00|90682.4|90657.4|90702.5|90677.5|90706.7|90681.7|90681.9|90656.9|63
1639406650000|2021-12-13 14:44:10|90702.3|90677.3|90703.3|90678.3|90706.5|90681.5|90699.7|90674.7|60
1639406660000|2021-12-13 14:44:20|90703|90678|90710.4|90685.4|90713.2|90688.2|90703|90678|68
1639406670000|2021-12-13 14:44:30|90709.8|90684.8|90719.5|90694.5|90719.5|90694.5|90709.7|90684.7|47
1639406680000|2021-12-13 14:44:40|90720.5|90695.5|90725.8|90700.8|90725.8|90700.8|90720.5|90695.5|55
1639406690000|2021-12-13 14:44:50|90726.4|90701.4|90734.1|90709.1|90734.4|90709.4|90726.4|90701.4|51
1639406700000|2021-12-13 14:45:00|90736.4|90711.4|90737.2|90712.2|90737.8|90712.8|90735.3|90710.3|50
1639406710000|2021-12-13 14:45:10|90737.4|90712.4|90750.4|90725.4|90750.4|90725.4|90733.9|90708.9|65
1639406720000|2021-12-13 14:45:20|90749|90724|90751.2|90726.2|90751.8|90726.8|90746.6|90721.6|40
1639406730000|2021-12-13 14:45:30|90748.7|90723.7|90759.5|90734.5|90761.9|90736.9|90748.3|90723.3|52
1639406740000|2021-12-13 14:45:40|90759.1|90734.1|90749|90724|90759.1|90734.1|90749|90724|54
1639406750000|2021-12-13 14:45:50|90749.2|90724.2|90744.8|90719.8|90749.5|90724.5|90743.2|90718.2|50
1639406760000|2021-12-13 14:46:00|90745.6|90720.6|90751.6|90726.6|90751.6|90726.6|90745.6|90720.6|43
1639406770000|2021-12-13 14:46:10|90751.9|90726.9|90750.3|90725.3|90752.6|90727.6|90748.7|90723.7|40
1639406780000|2021-12-13 14:46:20|90750.2|90725.2|90759.1|90734.1|90759.1|90734.1|90749.9|90724.9|43
1639406790000|2021-12-13 14:46:30|90759|90734|90777|90752|90780.4|90755.4|90758.7|90733.7|61
1639406800000|2021-12-13 14:46:40|90775.9|90750.9|90769.8|90744.8|90775.9|90750.9|90769.4|90744.4|53
1639406810000|2021-12-13 14:46:50|90770.1|90745.1|90775.3|90750.3|90776|90751|90768.7|90743.7|46
1639406820000|2021-12-13 14:47:00|90774.4|90749.4|90774.7|90749.7|90775.3|90750.3|90770.6|90745.6|50
1639406830000|2021-12-13 14:47:10|90774.6|90749.6|90774|90749|90775.4|90750.4|90771.9|90746.9|62
1639406840000|2021-12-13 14:47:20|90773.9|90748.9|90771|90746|90775.9|90750.9|90769|90744|61
1639406850000|2021-12-13 14:47:30|90771.1|90746.1|90777.6|90752.6|90777.6|90752.6|90770.5|90745.5|67
1639406860000|2021-12-13 14:47:40|90778|90753|90777.2|90752.2|90779.5|90754.5|90775.8|90750.8|56
1639406870000|2021-12-13 14:47:50|90777.1|90752.1|90780.5|90755.5|90784.2|90759.2|90776.9|90751.9|64
1639406880000|2021-12-13 14:48:00|90780.3|90755.3|90787.2|90762.2|90787.2|90762.2|90780.3|90755.3|48
1639406890000|2021-12-13 14:48:10|90787.1|90762.1|90792.4|90767.4|90793.7|90768.7|90786.1|90761.1|61
1639406900000|2021-12-13 14:48:20|90791.9|90766.9|90809.4|90784.4|90811.5|90786.5|90791.9|90766.9|63
1639406910000|2021-12-13 14:48:30|90809.6|90784.6|90800.5|90775.5|90813|90788|90798.7|90773.7|65
1639406920000|2021-12-13 14:48:40|90799.8|90774.8|90801.6|90776.6|90803.5|90778.5|90799.8|90774.8|51
1639406930000|2021-12-13 14:48:50|90801.4|90776.4|90799.2|90774.2|90804.8|90779.8|90799.2|90774.2|53
1639406940000|2021-12-13 14:49:00|90800|90775|90801.7|90776.7|90805.6|90780.6|90799|90774|57
1639406950000|2021-12-13 14:49:10|90802.3|90777.3|90802.2|90777.2|90803.9|90778.9|90801.6|90776.6|58
1639406960000|2021-12-13 14:49:20|90801.6|90776.6|90778.1|90753.1|90805.1|90780.1|90777.3|90752.3|59
1639406970000|2021-12-13 14:49:30|90778.3|90753.3|90778.7|90753.7|90779.3|90754.3|90777.7|90752.7|32
1639406980000|2021-12-13 14:49:40|90778.8|90753.8|90779.6|90754.6|90784.3|90759.3|90778.1|90753.1|48
1639406990000|2021-12-13 14:49:50|90779.9|90754.9|90778.4|90753.4|90780.2|90755.2|90773.6|90748.6|54
1639407000000|2021-12-13 14:50:00|90779.3|90754.3|90779.6|90754.6|90784.1|90759.1|90778.7|90753.7|61
1639407010000|2021-12-13 14:50:10|90779.7|90754.7|90795.1|90770.1|90795.1|90770.1|90779.5|90754.5|59
1639407020000|2021-12-13 14:50:20|90797|90772|90777.3|90752.3|90801.9|90776.9|90775.7|90750.7|69
1639407030000|2021-12-13 14:50:30|90777.4|90752.4|90778.8|90753.8|90783.1|90758.1|90777.1|90752.1|62
1639407040000|2021-12-13 14:50:40|90779.3|90754.3|90759.5|90734.5|90780.4|90755.4|90759.5|90734.5|64
1639407050000|2021-12-13 14:50:50|90758.9|90733.9|90748|90723|90762.9|90737.9|90748|90723|60
1639407060000|2021-12-13 14:51:00|90746.3|90721.3|90744.2|90719.2|90750.6|90725.6|90743.2|90718.2|56
1639407070000|2021-12-13 14:51:10|90744|90719|90730.6|90705.6|90744.1|90719.1|90725.1|90700.1|68
1639407080000|2021-12-13 14:51:20|90730.7|90705.7|90721.1|90696.1|90730.8|90705.8|90719.3|90694.3|59
1639407090000|2021-12-13 14:51:30|90721.5|90696.5|90752.7|90727.7|90754.5|90729.5|90720.5|90695.5|72
1639407100000|2021-12-13 14:51:40|90751.4|90726.4|90740.2|90715.2|90764.2|90739.2|90740|90715|71
1639407110000|2021-12-13 14:51:50|90739.6|90714.6|90722.4|90697.4|90741.6|90716.6|90718.6|90693.6|72
1639407120000|2021-12-13 14:52:00|90721.5|90696.5|90706.1|90681.1|90722|90697|90705.1|90680.1|72
1639407130000|2021-12-13 14:52:10|90705.6|90680.6|90703.8|90678.8|90711.3|90686.3|90691.1|90666.1|70
1639407140000|2021-12-13 14:52:20|90704.4|90679.4|90696.2|90671.2|90711.4|90686.4|90696.2|90671.2|71
1639407150000|2021-12-13 14:52:30|90696.1|90671.1|90717.8|90692.8|90718.1|90693.1|90696.1|90671.1|61
1639407160000|2021-12-13 14:52:40|90717.6|90692.6|90726.1|90701.1|90727|90702|90716.9|90691.9|64
1639407170000|2021-12-13 14:52:50|90726.3|90701.3|90727.7|90702.7|90728.6|90703.6|90719|90694|64
1639407180000|2021-12-13 14:53:00|90727.2|90702.2|90756.9|90731.9|90756.9|90731.9|90727.2|90702.2|73
1639407190000|2021-12-13 14:53:10|90757.4|90732.4|90769.4|90744.4|90770|90745|90750.8|90725.8|68
1639407200000|2021-12-13 14:53:20|90769.5|90744.5|90766.1|90741.1|90772.5|90747.5|90762.1|90737.1|67
1639407210000|2021-12-13 14:53:30|90765.3|90740.3|90782.8|90757.8|90783.5|90758.5|90764.1|90739.1|64
1639407220000|2021-12-13 14:53:40|90783|90758|90783.7|90758.7|90786.6|90761.6|90782.3|90757.3|57
1639407230000|2021-12-13 14:53:50|90782.3|90757.3|90785.5|90760.5|90785.5|90760.5|90781|90756|54
1639407240000|2021-12-13 14:54:00|90785.2|90760.2|90767.6|90742.6|90785.3|90760.3|90766.8|90741.8|67
1639407250000|2021-12-13 14:54:10|90767.2|90742.2|90767|90742|90767.6|90742.6|90765.1|90740.1|39
1639407260000|2021-12-13 14:54:20|90767.6|90742.6|90767.8|90742.8|90768.5|90743.5|90761.7|90736.7|63
1639407270000|2021-12-13 14:54:30|90768.1|90743.1|90764.5|90739.5|90768.1|90743.1|90762.8|90737.8|47
1639407280000|2021-12-13 14:54:40|90764.4|90739.4|90763.8|90738.8|90765.4|90740.4|90759.1|90734.1|49
1639407290000|2021-12-13 14:54:50|90763.7|90738.7|90760.2|90735.2|90765.9|90740.9|90759.1|90734.1|54
1639407300000|2021-12-13 14:55:00|90759.9|90734.9|90752.4|90727.4|90760.7|90735.7|90749.4|90724.4|60
1639407310000|2021-12-13 14:55:10|90751.9|90726.9|90759.9|90734.9|90760.1|90735.1|90750|90725|58
1639407320000|2021-12-13 14:55:20|90760.5|90735.5|90755|90730|90761.1|90736.1|90754.5|90729.5|58
1639407330000|2021-12-13 14:55:30|90755.3|90730.3|90756.5|90731.5|90757.1|90732.1|90753.9|90728.9|48
1639407340000|2021-12-13 14:55:40|90756.6|90731.6|90750.8|90725.8|90757.6|90732.6|90750.2|90725.2|47
1639407350000|2021-12-13 14:55:50|90750.5|90725.5|90743.5|90718.5|90750.5|90725.5|90743.1|90718.1|57
1639407360000|2021-12-13 14:56:00|90742.3|90717.3|90724.9|90699.9|90742.8|90717.8|90724.9|90699.9|65
1639407370000|2021-12-13 14:56:10|90724.3|90699.3|90671|90646|90724.3|90699.3|90669.2|90644.2|76
1639407380000|2021-12-13 14:56:20|90670.4|90645.4|90677.9|90652.9|90680.2|90655.2|90669|90644|62
1639407390000|2021-12-13 14:56:30|90677.2|90652.2|90687.9|90662.9|90690.8|90665.8|90674.6|90649.6|57
1639407400000|2021-12-13 14:56:40|90687.6|90662.6|90691.9|90666.9|90694.2|90669.2|90684.5|90659.5|58
1639407410000|2021-12-13 14:56:50|90691.5|90666.5|90696.8|90671.8|90698.1|90673.1|90690.9|90665.9|55
1639407420000|2021-12-13 14:57:00|90696.3|90671.3|90704.8|90679.8|90705.7|90680.7|90696.3|90671.3|53
1639407430000|2021-12-13 14:57:10|90704.9|90679.9|90711|90686|90713.4|90688.4|90702.7|90677.7|53
1639407440000|2021-12-13 14:57:20|90711.1|90686.1|90711.3|90686.3|90714.5|90689.5|90708.1|90683.1|45
1639407450000|2021-12-13 14:57:30|90712.6|90687.6|90720.4|90695.4|90720.6|90695.6|90709.1|90684.1|66
1639407460000|2021-12-13 14:57:40|90719.8|90694.8|90713.4|90688.4|90721.3|90696.3|90710.6|90685.6|60
1639407470000|2021-12-13 14:57:50|90712.7|90687.7|90718.9|90693.9|90720.7|90695.7|90712.3|90687.3|63
1639407480000|2021-12-13 14:58:00|90720.5|90695.5|90725.6|90700.6|90731.3|90706.3|90720.5|90695.5|54
1639407490000|2021-12-13 14:58:10|90725.9|90700.9|90735.6|90710.6|90738|90713|90722.9|90697.9|65
1639407500000|2021-12-13 14:58:20|90735.4|90710.4|90729.5|90704.5|90742.1|90717.1|90729.3|90704.3|65
1639407510000|2021-12-13 14:58:30|90729.7|90704.7|90723|90698|90729.9|90704.9|90722.2|90697.2|57
1639407520000|2021-12-13 14:58:40|90723.8|90698.8|90723.9|90698.9|90727.7|90702.7|90721.6|90696.6|46
1639407530000|2021-12-13 14:58:50|90723.4|90698.4|90707.1|90682.1|90723.9|90698.9|90707.1|90682.1|54
1639407540000|2021-12-13 14:59:00|90707.6|90682.6|90704|90679|90708.8|90683.8|90702.3|90677.3|58
1639407550000|2021-12-13 14:59:10|90705.2|90680.2|90705|90680|90707.4|90682.4|90704.5|90679.5|47
1639407560000|2021-12-13 14:59:20|90705.1|90680.1|90706.8|90681.8|90711.2|90686.2|90705.1|90680.1|54
1639407570000|2021-12-13 14:59:30|90705.8|90680.8|90718.2|90693.2|90719.1|90694.1|90704.4|90679.4|66
1639407580000|2021-12-13 14:59:40|90718|90693|90740.1|90715.1|90740.5|90715.5|90718|90693|70
1639407590000|2021-12-13 14:59:50|90740.4|90715.4|90757.3|90732.3|90760.1|90735.1|90740.4|90715.4|62
1639407600000|2021-12-13 15:00:00|90758.8|90733.8|90771.2|90746.2|90772.8|90747.8|90756.7|90731.7|66
1639407610000|2021-12-13 15:00:10|90771.4|90746.4|90781.5|90756.5|90785.1|90760.1|90771.4|90746.4|59
1639407620000|2021-12-13 15:00:20|90781.4|90756.4|90776.1|90751.1|90783|90758|90775.6|90750.6|60
1639407630000|2021-12-13 15:00:30|90776.3|90751.3|90787.7|90762.7|90787.7|90762.7|90776.1|90751.1|59
1639407640000|2021-12-13 15:00:40|90787.9|90762.9|90794.4|90769.4|90795.9|90770.9|90785.6|90760.6|65
1639407650000|2021-12-13 15:00:50|90796.7|90771.7|90784|90759|90800.6|90775.6|90775|90750|76
1639407660000|2021-12-13 15:01:00|90783.3|90758.3|90779.4|90754.4|90783.9|90758.9|90776.6|90751.6|64
1639407670000|2021-12-13 15:01:10|90780.7|90755.7|90775.1|90750.1|90784.2|90759.2|90770.2|90745.2|68
1639407680000|2021-12-13 15:01:20|90775.3|90750.3|90767.7|90742.7|90775.3|90750.3|90766.8|90741.8|55
1639407690000|2021-12-13 15:01:30|90767.2|90742.2|90780.6|90755.6|90780.6|90755.6|90766.4|90741.4|59
1639407700000|2021-12-13 15:01:40|90780.7|90755.7|90804.7|90779.7|90804.7|90779.7|90780.7|90755.7|70
1639407710000|2021-12-13 15:01:50|90805|90780|90799|90774|90807.4|90782.4|90798.2|90773.2|70
1639407720000|2021-12-13 15:02:00|90798.7|90773.7|90796.6|90771.6|90800.4|90775.4|90794.6|90769.6|68
1639407730000|2021-12-13 15:02:10|90796.7|90771.7|90796.2|90771.2|90797.9|90772.9|90790|90765|68
1639407740000|2021-12-13 15:02:20|90795.9|90770.9|90793.5|90768.5|90796.5|90771.5|90791.8|90766.8|54
1639407750000|2021-12-13 15:02:30|90792.7|90767.7|90777.3|90752.3|90792.7|90767.7|90777.3|90752.3|55
1639407760000|2021-12-13 15:02:40|90777.1|90752.1|90795.1|90770.1|90799.6|90774.6|90777.1|90752.1|59
1639407770000|2021-12-13 15:02:50|90794.6|90769.6|90796.3|90771.3|90797.5|90772.5|90789.9|90764.9|63
1639407780000|2021-12-13 15:03:00|90795.7|90770.7|90796|90771|90800.9|90775.9|90794.2|90769.2|63
1639407790000|2021-12-13 15:03:10|90795.6|90770.6|90797.9|90772.9|90797.9|90772.9|90794.2|90769.2|59
1639407800000|2021-12-13 15:03:20|90798.5|90773.5|90805.1|90780.1|90805.8|90780.8|90798.5|90773.5|46
1639407810000|2021-12-13 15:03:30|90805.6|90780.6|90817.6|90792.6|90818.7|90793.7|90804.7|90779.7|59
1639407820000|2021-12-13 15:03:40|90817.7|90792.7|90835.5|90810.5|90838.2|90813.2|90815.5|90790.5|62
1639407830000|2021-12-13 15:03:50|90835.3|90810.3|90835.5|90810.5|90841.2|90816.2|90832.5|90807.5|62
1639407840000|2021-12-13 15:04:00|90835.6|90810.6|90832.8|90807.8|90835.6|90810.6|90831.2|90806.2|55
1639407850000|2021-12-13 15:04:10|90833.6|90808.6|90822.3|90797.3|90835.9|90810.9|90819.8|90794.8|64
1639407860000|2021-12-13 15:04:20|90821.9|90796.9|90830.9|90805.9|90833.3|90808.3|90821.9|90796.9|61
1639407870000|2021-12-13 15:04:30|90830.4|90805.4|90831.8|90806.8|90834|90809|90830.4|90805.4|55
1639407880000|2021-12-13 15:04:40|90832.9|90807.9|90843.6|90818.6|90843.6|90818.6|90832.2|90807.2|58
1639407890000|2021-12-13 15:04:50|90845|90820|90843|90818|90845|90820|90841.2|90816.2|48
1639407900000|2021-12-13 15:05:00|90843.6|90818.6|90852.1|90827.1|90853.4|90828.4|90843.4|90818.4|61
1639407910000|2021-12-13 15:05:10|90852.8|90827.8|90850|90825|90853.1|90828.1|90846.8|90821.8|51
1639407920000|2021-12-13 15:05:20|90850.3|90825.3|90847.3|90822.3|90851|90826|90844.8|90819.8|48
1639407930000|2021-12-13 15:05:30|90847.5|90822.5|90858.4|90833.4|90862.6|90837.6|90847.5|90822.5|69
1639407940000|2021-12-13 15:05:40|90857.7|90832.7|90854|90829|90858.3|90833.3|90853.6|90828.6|52
1639407950000|2021-12-13 15:05:50|90854.5|90829.5|90850.8|90825.8|90855.8|90830.8|90848.3|90823.3|40
1639407960000|2021-12-13 15:06:00|90850.9|90825.9|90855|90830|90856.9|90831.9|90850.9|90825.9|48
1639407970000|2021-12-13 15:06:10|90855.1|90830.1|90859.3|90834.3|90860.4|90835.4|90850.2|90825.2|49
1639407980000|2021-12-13 15:06:20|90858.7|90833.7|90864.7|90839.7|90866.9|90841.9|90858.7|90833.7|50
1639407990000|2021-12-13 15:06:30|90865.5|90840.5|90878.6|90853.6|90879.3|90854.3|90865.4|90840.4|53
1639408000000|2021-12-13 15:06:40|90878.5|90853.5|90873.4|90848.4|90880.4|90855.4|90872.8|90847.8|57
1639408010000|2021-12-13 15:06:50|90873.6|90848.6|90874.2|90849.2|90874.4|90849.4|90871.9|90846.9|43
1639408020000|2021-12-13 15:07:00|90874.6|90849.6|90855.6|90830.6|90874.9|90849.9|90855.6|90830.6|46
1639408030000|2021-12-13 15:07:10|90855.7|90830.7|90852.4|90827.4|90855.7|90830.7|90849.8|90824.8|51
1639408040000|2021-12-13 15:07:20|90852.7|90827.7|90848.5|90823.5|90852.7|90827.7|90845.6|90820.6|54
1639408050000|2021-12-13 15:07:30|90848.8|90823.8|90852.3|90827.3|90852.3|90827.3|90848.2|90823.2|59
1639408060000|2021-12-13 15:07:40|90852.6|90827.6|90851.7|90826.7|90853.1|90828.1|90847.9|90822.9|64
1639408070000|2021-12-13 15:07:50|90851.8|90826.8|90853.2|90828.2|90853.5|90828.5|90845.9|90820.9|61
1639408080000|2021-12-13 15:08:00|90854.3|90829.3|90842.7|90817.7|90856.2|90831.2|90842.6|90817.6|66
1639408090000|2021-12-13 15:08:10|90841.1|90816.1|90842|90817|90844.1|90819.1|90839.7|90814.7|62
1639408100000|2021-12-13 15:08:20|90841.9|90816.9|90842.4|90817.4|90843.9|90818.9|90840.6|90815.6|52
1639408110000|2021-12-13 15:08:30|90842|90817|90845.6|90820.6|90846.2|90821.2|90837|90812|63
1639408120000|2021-12-13 15:08:40|90846|90821|90846.6|90821.6|90848.7|90823.7|90843.9|90818.9|63
1639408130000|2021-12-13 15:08:50|90847|90822|90841|90816|90847|90822|90836.1|90811.1|66
1639408140000|2021-12-13 15:09:00|90840.7|90815.7|90852.2|90827.2|90852.7|90827.7|90839.7|90814.7|60
1639408150000|2021-12-13 15:09:10|90852.3|90827.3|90870.7|90845.7|90874.9|90849.9|90851.5|90826.5|71
1639408160000|2021-12-13 15:09:20|90869.9|90844.9|90874.6|90849.6|90874.6|90849.6|90869.2|90844.2|56
1639408170000|2021-12-13 15:09:30|90874.5|90849.5|90881.8|90856.8|90886.2|90861.2|90873.6|90848.6|71
1639408180000|2021-12-13 15:09:40|90882.4|90857.4|90882.2|90857.2|90887.3|90862.3|90879.4|90854.4|60
1639408190000|2021-12-13 15:09:50|90882.4|90857.4|90880.9|90855.9|90884.9|90859.9|90878.6|90853.6|48
1639408200000|2021-12-13 15:10:00|90880.1|90855.1|90883.1|90858.1|90888|90863|90876|90851|70
1639408210000|2021-12-13 15:10:10|90883|90858|90874.7|90849.7|90885.7|90860.7|90874.4|90849.4|51
1639408220000|2021-12-13 15:10:20|90874.9|90849.9|90875.2|90850.2|90876.3|90851.3|90874.6|90849.6|40
1639408230000|2021-12-13 15:10:30|90875.1|90850.1|90890.5|90865.5|90895.7|90870.7|90871.8|90846.8|67
1639408240000|2021-12-13 15:10:40|90890.7|90865.7|90891.7|90866.7|90893.9|90868.9|90883.9|90858.9|65
1639408250000|2021-12-13 15:10:50|90891.3|90866.3|90881.2|90856.2|90892.3|90867.3|90879.2|90854.2|64
1639408260000|2021-12-13 15:11:00|90880.6|90855.6|90880.4|90855.4|90881.3|90856.3|90877.5|90852.5|53
1639408270000|2021-12-13 15:11:10|90880.7|90855.7|90888.8|90863.8|90888.8|90863.8|90878.4|90853.4|50
1639408280000|2021-12-13 15:11:20|90889.5|90864.5|90893.8|90868.8|90896.3|90871.3|90888.4|90863.4|67
1639408290000|2021-12-13 15:11:30|90894.2|90869.2|90901|90876|90901.2|90876.2|90892.8|90867.8|67
1639408300000|2021-12-13 15:11:40|90900.9|90875.9|90904.5|90879.5|90904.5|90879.5|90895|90870|66
1639408310000|2021-12-13 15:11:50|90904|90879|90903.4|90878.4|90904.2|90879.2|90899.8|90874.8|58
1639408320000|2021-12-13 15:12:00|90903.6|90878.6|90912.5|90887.5|90912.7|90887.7|90903.4|90878.4|64
1639408330000|2021-12-13 15:12:10|90912.7|90887.7|90905.3|90880.3|90915.8|90890.8|90903.7|90878.7|63
1639408340000|2021-12-13 15:12:20|90905.1|90880.1|90901.1|90876.1|90905.1|90880.1|90896.6|90871.6|57
1639408350000|2021-12-13 15:12:30|90900.9|90875.9|90919.2|90894.2|90920.9|90895.9|90900.9|90875.9|71
1639408360000|2021-12-13 15:12:40|90919.3|90894.3|90906.6|90881.6|90919.3|90894.3|90906.5|90881.5|57
1639408370000|2021-12-13 15:12:50|90904.5|90879.5|90910.5|90885.5|90915.3|90890.3|90904.5|90879.5|58
1639408380000|2021-12-13 15:13:00|90909.6|90884.6|90907.6|90882.6|90911.8|90886.8|90905|90880|62
1639408390000|2021-12-13 15:13:10|90907.8|90882.8|90907.1|90882.1|90909.3|90884.3|90895.8|90870.8|71
1639408400000|2021-12-13 15:13:20|90908.3|90883.3|90905.3|90880.3|90908.3|90883.3|90887.8|90862.8|62
1639408410000|2021-12-13 15:13:30|90907|90882|90904|90879|90908|90883|90904|90879|63
1639408420000|2021-12-13 15:13:40|90904.6|90879.6|90899.1|90874.1|90904.6|90879.6|90899.1|90874.1|54
1639408430000|2021-12-13 15:13:50|90899.4|90874.4|90903.4|90878.4|90904|90879|90899.2|90874.2|39
1639408440000|2021-12-13 15:14:00|90903.8|90878.8|90916.2|90891.2|90916.8|90891.8|90902.5|90877.5|62
1639408450000|2021-12-13 15:14:10|90916.7|90891.7|90916.7|90891.7|90917|90892|90915.1|90890.1|42
1639408460000|2021-12-13 15:14:20|90916.4|90891.4|90913.3|90888.3|90917.3|90892.3|90913|90888|38
1639408470000|2021-12-13 15:14:30|90913.4|90888.4|90909.7|90884.7|90920.1|90895.1|90909.7|90884.7|62
1639408480000|2021-12-13 15:14:40|90908.1|90883.1|90919.2|90894.2|90920.6|90895.6|90907.9|90882.9|51
1639408490000|2021-12-13 15:14:50|90919.3|90894.3|90917.9|90892.9|90923.1|90898.1|90916.8|90891.8|62
1639408500000|2021-12-13 15:15:00|90918|90893|90911.2|90886.2|90918.4|90893.4|90910.3|90885.3|44
1639408510000|2021-12-13 15:15:10|90911|90886|90910.7|90885.7|90913.4|90888.4|90910.7|90885.7|41
1639408520000|2021-12-13 15:15:20|90912.1|90887.1|90902.7|90877.7|90912.1|90887.1|90900.5|90875.5|49
1639408530000|2021-12-13 15:15:30|90903.2|90878.2|90918.4|90893.4|90920|90895|90901.7|90876.7|58
1639408540000|2021-12-13 15:15:40|90918.9|90893.9|90923.3|90898.3|90923.5|90898.5|90915.7|90890.7|55
1639408550000|2021-12-13 15:15:50|90923.2|90898.2|90919.3|90894.3|90923.2|90898.2|90918.2|90893.2|50
1639408560000|2021-12-13 15:16:00|90919.1|90894.1|90926|90901|90926.8|90901.8|90919.1|90894.1|62
1639408570000|2021-12-13 15:16:10|90925.7|90900.7|90926.5|90901.5|90926.9|90901.9|90920.9|90895.9|50
1639408580000|2021-12-13 15:16:20|90926.4|90901.4|90935.2|90910.2|90936.1|90911.1|90922.7|90897.7|67
1639408590000|2021-12-13 15:16:30|90935.5|90910.5|90935.2|90910.2|90936.1|90911.1|90925.8|90900.8|62
1639408600000|2021-12-13 15:16:40|90934.4|90909.4|90931.2|90906.2|90941.3|90916.3|90930.1|90905.1|62
1639408610000|2021-12-13 15:16:50|90930.5|90905.5|90950.7|90925.7|90951.5|90926.5|90929.7|90904.7|61
1639408620000|2021-12-13 15:17:00|90950|90925|90941.5|90916.5|90952.3|90927.3|90940.7|90915.7|57
1639408630000|2021-12-13 15:17:10|90941.7|90916.7|90929.4|90904.4|90942.1|90917.1|90929.4|90904.4|53
1639408640000|2021-12-13 15:17:20|90929|90904|90908.1|90883.1|90929|90904|90907.5|90882.5|62
1639408650000|2021-12-13 15:17:30|90906.7|90881.7|90895.1|90870.1|90906.7|90881.7|90894.6|90869.6|63
1639408660000|2021-12-13 15:17:40|90894.3|90869.3|90891.2|90866.2|90896.8|90871.8|90890.9|90865.9|60
1639408670000|2021-12-13 15:17:50|90888.5|90863.5|90889.4|90864.4|90890.3|90865.3|90883.3|90858.3|56
1639408680000|2021-12-13 15:18:00|90891|90866|90903|90878|90904.5|90879.5|90890.4|90865.4|63
1639408690000|2021-12-13 15:18:10|90902.8|90877.8|90913|90888|90914.2|90889.2|90902.8|90877.8|49
1639408700000|2021-12-13 15:18:20|90913.1|90888.1|90914.7|90889.7|90919.9|90894.9|90913|90888|46
1639408710000|2021-12-13 15:18:30|90914.6|90889.6|90914.9|90889.9|90917.5|90892.5|90913.5|90888.5|51
1639408720000|2021-12-13 15:18:40|90914.8|90889.8|90920.1|90895.1|90920.2|90895.2|90914|90889|46
1639408730000|2021-12-13 15:18:50|90920.7|90895.7|90944.1|90919.1|90945.5|90920.5|90920.5|90895.5|69
1639408740000|2021-12-13 15:19:00|90944.2|90919.2|90945.2|90920.2|90950.7|90925.7|90939.9|90914.9|61
1639408750000|2021-12-13 15:19:10|90945.3|90920.3|90935.5|90910.5|90947.8|90922.8|90931.3|90906.3|57
1639408760000|2021-12-13 15:19:20|90935.6|90910.6|90939.7|90914.7|90941.6|90916.6|90933.1|90908.1|45
1639408770000|2021-12-13 15:19:30|90938.7|90913.7|90940.9|90915.9|90944.9|90919.9|90938.7|90913.7|49
1639408780000|2021-12-13 15:19:40|90939.5|90914.5|90938.3|90913.3|90939.5|90914.5|90933.7|90908.7|55
1639408790000|2021-12-13 15:19:50|90939.4|90914.4|90945.8|90920.8|90946.6|90921.6|90939.4|90914.4|45
1639408800000|2021-12-13 15:20:00|90945.5|90920.5|90930.6|90905.6|90945.5|90920.5|90929.5|90904.5|54
1639408810000|2021-12-13 15:20:10|90930.2|90905.2|90939.3|90914.3|90939.3|90914.3|90929.5|90904.5|62
1639408820000|2021-12-13 15:20:20|90938.6|90913.6|90938.5|90913.5|90940|90915|90936.2|90911.2|49
1639408830000|2021-12-13 15:20:30|90938.7|90913.7|90937.8|90912.8|90938.8|90913.8|90934.4|90909.4|47
1639408840000|2021-12-13 15:20:40|90938.3|90913.3|90937.8|90912.8|90938.5|90913.5|90937.4|90912.4|32
1639408850000|2021-12-13 15:20:50|90937.7|90912.7|90927.5|90902.5|90937.7|90912.7|90927.5|90902.5|54
1639408860000|2021-12-13 15:21:00|90927.1|90902.1|90928.2|90903.2|90929.4|90904.4|90925.5|90900.5|48
1639408870000|2021-12-13 15:21:10|90928|90903|90926.1|90901.1|90929.4|90904.4|90923.1|90898.1|57
1639408880000|2021-12-13 15:21:20|90926|90901|90925.3|90900.3|90929.6|90904.6|90921.6|90896.6|55
1639408890000|2021-12-13 15:21:30|90925.6|90900.6|90931.1|90906.1|90931.4|90906.4|90925.6|90900.6|51
1639408900000|2021-12-13 15:21:40|90931|90906|90926.1|90901.1|90931|90906|90926.1|90901.1|44
1639408910000|2021-12-13 15:21:50|90926.2|90901.2|90931.4|90906.4|90931.4|90906.4|90919.5|90894.5|37
1639408920000|2021-12-13 15:22:00|90931.2|90906.2|90934.4|90909.4|90935.6|90910.6|90931.2|90906.2|41
1639408930000|2021-12-13 15:22:10|90934.7|90909.7|90937.9|90912.9|90940.7|90915.7|90934.7|90909.7|43
1639408940000|2021-12-13 15:22:20|90937.7|90912.7|90936.4|90911.4|90938.6|90913.6|90934.7|90909.7|36
1639408950000|2021-12-13 15:22:30|90936.3|90911.3|90936.3|90911.3|90936.4|90911.4|90935.8|90910.8|25
1639408960000|2021-12-13 15:22:40|90936.4|90911.4|90927.6|90902.6|90936.5|90911.5|90927.6|90902.6|42
1639408970000|2021-12-13 15:22:50|90926.2|90901.2|90925.4|90900.4|90929.3|90904.3|90924.9|90899.9|47
1639408980000|2021-12-13 15:23:00|90926.2|90901.2|90916.5|90891.5|90926.2|90901.2|90915.9|90890.9|36
1639408990000|2021-12-13 15:23:10|90917.1|90892.1|90918.7|90893.7|90919.6|90894.6|90917.1|90892.1|39
1639409000000|2021-12-13 15:23:20|90918.4|90893.4|90907.8|90882.8|90918.5|90893.5|90906.9|90881.9|34
1639409010000|2021-12-13 15:23:30|90906.8|90881.8|90912.6|90887.6|90912.8|90887.8|90905.7|90880.7|54
1639409020000|2021-12-13 15:23:40|90912.4|90887.4|90904.5|90879.5|90912.5|90887.5|90904.1|90879.1|49
1639409030000|2021-12-13 15:23:50|90903.7|90878.7|90896.9|90871.9|90904.7|90879.7|90896.9|90871.9|55
1639409040000|2021-12-13 15:24:00|90896.5|90871.5|90891.1|90866.1|90897.7|90872.7|90890.9|90865.9|56
1639409050000|2021-12-13 15:24:10|90890.9|90865.9|90914.5|90889.5|90914.8|90889.8|90890.9|90865.9|59
1639409060000|2021-12-13 15:24:20|90917.3|90892.3|90931.1|90906.1|90934.3|90909.3|90916.6|90891.6|71
1639409070000|2021-12-13 15:24:30|90931.4|90906.4|90939.9|90914.9|90940.5|90915.5|90931.4|90906.4|65
1639409080000|2021-12-13 15:24:40|90939.1|90914.1|90946.6|90921.6|90947.2|90922.2|90938.8|90913.8|59
1639409090000|2021-12-13 15:24:50|90946.7|90921.7|90937.6|90912.6|90947.1|90922.1|90936.3|90911.3|52
1639409100000|2021-12-13 15:25:00|90937.4|90912.4|90937.5|90912.5|90944.6|90919.6|90936.5|90911.5|51
1639409110000|2021-12-13 15:25:10|90936.6|90911.6|90926.2|90901.2|90937|90912|90925|90900|63
1639409120000|2021-12-13 15:25:20|90925.9|90900.9|90939.4|90914.4|90942.3|90917.3|90925.6|90900.6|67
1639409130000|2021-12-13 15:25:30|90939|90914|90941.2|90916.2|90941.5|90916.5|90939|90914|45
1639409140000|2021-12-13 15:25:40|90942.3|90917.3|90947|90922|90948.3|90923.3|90941.8|90916.8|41
1639409150000|2021-12-13 15:25:50|90947.3|90922.3|90960.2|90935.2|90960.2|90935.2|90947.1|90922.1|72
1639409160000|2021-12-13 15:26:00|90960.3|90935.3|90965.8|90940.8|90966.3|90941.3|90960|90935|52
1639409170000|2021-12-13 15:26:10|90966.1|90941.1|90967.6|90942.6|90968.2|90943.2|90965.8|90940.8|42
1639409180000|2021-12-13 15:26:20|90967.9|90942.9|90967.1|90942.1|90969.2|90944.2|90967.1|90942.1|37
1639409190000|2021-12-13 15:26:30|90967.3|90942.3|90963.7|90938.7|90967.3|90942.3|90959.1|90934.1|52
1639409200000|2021-12-13 15:26:40|90963.5|90938.5|90975.2|90950.2|90977.3|90952.3|90963.5|90938.5|55
1639409210000|2021-12-13 15:26:50|90975.1|90950.1|90970.4|90945.4|90975.8|90950.8|90970.4|90945.4|40
1639409220000|2021-12-13 15:27:00|90970.9|90945.9|90973.8|90948.8|90976.9|90951.9|90970.3|90945.3|60
1639409230000|2021-12-13 15:27:10|90976.8|90951.8|90971.6|90946.6|90978.9|90953.9|90971.6|90946.6|52
1639409240000|2021-12-13 15:27:20|90971.5|90946.5|90968.3|90943.3|90972.6|90947.6|90967.6|90942.6|55
1639409250000|2021-12-13 15:27:30|90968.2|90943.2|90958.3|90933.3|90969.3|90944.3|90957.8|90932.8|54
1639409260000|2021-12-13 15:27:40|90958.5|90933.5|90981.2|90956.2|90981.7|90956.7|90958|90933|66
1639409270000|2021-12-13 15:27:50|90981.5|90956.5|90995.7|90970.7|90996|90971|90977.6|90952.6|56
1639409280000|2021-12-13 15:28:00|90997|90972|90997.4|90972.4|91020.7|90995.7|90996.6|90971.6|69
1639409290000|2021-12-13 15:28:10|90998.1|90973.1|90998.3|90973.3|90998.8|90973.8|90995.4|90970.4|60
1639409300000|2021-12-13 15:28:20|90997.9|90972.9|91011.2|90986.2|91014.7|90989.7|90997.9|90972.9|63
1639409310000|2021-12-13 15:28:30|91011|90986|91007.3|90982.3|91035.1|91010.1|91006.8|90981.8|66
1639409320000|2021-12-13 15:28:40|91008.4|90983.4|91012.4|90987.4|91012.4|90987.4|91008.1|90983.1|47
1639409330000|2021-12-13 15:28:50|91012.9|90987.9|91010.7|90985.7|91013.8|90988.8|91010.7|90985.7|38
1639409340000|2021-12-13 15:29:00|91010.5|90985.5|90984.3|90959.3|91012|90987|90983|90958|65
1639409350000|2021-12-13 15:29:10|90984.7|90959.7|90984|90959|90984.7|90959.7|90983.3|90958.3|36
1639409360000|2021-12-13 15:29:20|90983.9|90958.9|90969.6|90944.6|90983.9|90958.9|90967.4|90942.4|57
1639409370000|2021-12-13 15:29:30|90969.7|90944.7|90972.6|90947.6|90975.5|90950.5|90968.9|90943.9|59
1639409380000|2021-12-13 15:29:40|90971.7|90946.7|90968.2|90943.2|90974.6|90949.6|90967.8|90942.8|54
1639409390000|2021-12-13 15:29:50|90968.4|90943.4|90973.9|90948.9|90975.1|90950.1|90968.4|90943.4|54
1639409400000|2021-12-13 15:30:00|90974.1|90949.1|90970.5|90945.5|90974.5|90949.5|90969.6|90944.6|54
1639409410000|2021-12-13 15:30:10|90970.4|90945.4|90978.8|90953.8|90979.2|90954.2|90969.6|90944.6|49
1639409420000|2021-12-13 15:30:20|90980.2|90955.2|90982.4|90957.4|90983.3|90958.3|90979.5|90954.5|43
1639409430000|2021-12-13 15:30:30|90982.3|90957.3|90976.3|90951.3|90983.1|90958.1|90973|90948|61
1639409440000|2021-12-13 15:30:40|90975.3|90950.3|90980.3|90955.3|90980.8|90955.8|90974.2|90949.2|50
1639409450000|2021-12-13 15:30:50|90980|90955|90975.6|90950.6|90980.4|90955.4|90974.2|90949.2|47
1639409460000|2021-12-13 15:31:00|90975.5|90950.5|90976.2|90951.2|90978.6|90953.6|90973.7|90948.7|59
1639409470000|2021-12-13 15:31:10|90976.5|90951.5|90984|90959|90984.2|90959.2|90975.7|90950.7|68
1639409480000|2021-12-13 15:31:20|90982.8|90957.8|90981.2|90956.2|90983.8|90958.8|90978.8|90953.8|62
1639409490000|2021-12-13 15:31:30|90981.5|90956.5|90988.1|90963.1|90989.7|90964.7|90979|90954|67
1639409500000|2021-12-13 15:31:40|90988.9|90963.9|90983.4|90958.4|90993.1|90968.1|90982.7|90957.7|71
1639409510000|2021-12-13 15:31:50|90983.2|90958.2|90978.3|90953.3|90983.2|90958.2|90973.3|90948.3|68
1639409520000|2021-12-13 15:32:00|90979.7|90954.7|90978.8|90953.8|90980.5|90955.5|90976.6|90951.6|58
1639409530000|2021-12-13 15:32:10|90979.2|90954.2|90980.4|90955.4|90982.5|90957.5|90976.2|90951.2|58
1639409540000|2021-12-13 15:32:20|90981.8|90956.8|90984.4|90959.4|90984.9|90959.9|90980.4|90955.4|48
1639409550000|2021-12-13 15:32:30|90983.9|90958.9|91006.9|90981.9|91006.9|90981.9|90982|90957|68
1639409560000|2021-12-13 15:32:40|91008|90983|91019.6|90994.6|91021.5|90996.5|91006.2|90981.2|59
1639409570000|2021-12-13 15:32:50|91019.8|90994.8|91020.3|90995.3|91023|90998|91019.8|90994.8|47
1639409580000|2021-12-13 15:33:00|91020.2|90995.2|91016.8|90991.8|91020.4|90995.4|91012.5|90987.5|62
1639409590000|2021-12-13 15:33:10|91016.5|90991.5|91010.4|90985.4|91018.9|90993.9|91010.4|90985.4|60
1639409600000|2021-12-13 15:33:20|91009.4|90984.4|90997.3|90972.3|91009.4|90984.4|90996.6|90971.6|69
1639409610000|2021-12-13 15:33:30|90997.1|90972.1|90992.4|90967.4|90999.3|90974.3|90992.4|90967.4|56
1639409620000|2021-12-13 15:33:40|90995.8|90970.8|90997.5|90972.5|91001.2|90976.2|90992.8|90967.8|66
1639409630000|2021-12-13 15:33:50|90997.1|90972.1|90998.8|90973.8|91001.1|90976.1|90995.7|90970.7|62
1639409640000|2021-12-13 15:34:00|90992.5|90967.5|90985.5|90960.5|90996.2|90971.2|90984|90959|74
1639409650000|2021-12-13 15:34:10|90985.2|90960.2|90993.4|90968.4|90993.4|90968.4|90982.1|90957.1|67
1639409660000|2021-12-13 15:34:20|90993.9|90968.9|90999.4|90974.4|91003.1|90978.1|90991.7|90966.7|70
1639409670000|2021-12-13 15:34:30|90999.6|90974.6|91006.1|90981.1|91006.8|90981.8|90996.4|90971.4|69
1639409680000|2021-12-13 15:34:40|91007.2|90982.2|91008|90983|91010.3|90985.3|91005.5|90980.5|51
1639409690000|2021-12-13 15:34:50|91007|90982|90997.7|90972.7|91008.2|90983.2|90995.4|90970.4|57
1639409700000|2021-12-13 15:35:00|90998.1|90973.1|90991.4|90966.4|90998.4|90973.4|90990|90965|62
1639409710000|2021-12-13 15:35:10|90991.2|90966.2|90987.5|90962.5|90991.3|90966.3|90984.9|90959.9|53
1639409720000|2021-12-13 15:35:20|90987.1|90962.1|90979|90954|90987.6|90962.6|90979|90954|60
1639409730000|2021-12-13 15:35:30|90979.4|90954.4|90978.2|90953.2|90992.1|90967.1|90972.3|90947.3|66
1639409740000|2021-12-13 15:35:40|90979.7|90954.7|90987.3|90962.3|90987.3|90962.3|90972.1|90947.1|72
1639409750000|2021-12-13 15:35:50|90987.9|90962.9|90979.1|90954.1|90988.3|90963.3|90974.9|90949.9|72
1639409760000|2021-12-13 15:36:00|90977.1|90952.1|90978.9|90953.9|90979.9|90954.9|90972.6|90947.6|68
1639409770000|2021-12-13 15:36:10|90979|90954|90987|90962|90987|90962|90977.2|90952.2|51
1639409780000|2021-12-13 15:36:20|90987.4|90962.4|90994.3|90969.3|90994.8|90969.8|90986.6|90961.6|51
1639409790000|2021-12-13 15:36:30|90994.7|90969.7|90986.2|90961.2|90999.1|90974.1|90986.2|90961.2|61
1639409800000|2021-12-13 15:36:40|90986|90961|90983.3|90958.3|90987.4|90962.4|90981.4|90956.4|55
1639409810000|2021-12-13 15:36:50|90984.1|90959.1|90977.3|90952.3|90987.4|90962.4|90975.7|90950.7|69
1639409820000|2021-12-13 15:37:00|90976.5|90951.5|90976.3|90951.3|90983.6|90958.6|90972.8|90947.8|69
1639409830000|2021-12-13 15:37:10|90978.2|90953.2|90973.9|90948.9|90980.4|90955.4|90971.5|90946.5|65
1639409840000|2021-12-13 15:37:20|90974.2|90949.2|90975.9|90950.9|90977.9|90952.9|90972.3|90947.3|65
1639409850000|2021-12-13 15:37:30|90975.4|90950.4|90968.2|90943.2|90978.5|90953.5|90967.3|90942.3|68
1639409860000|2021-12-13 15:37:40|90967.9|90942.9|90961|90936|90971|90946|90959.6|90934.6|71
1639409870000|2021-12-13 15:37:50|90960.2|90935.2|90954.3|90929.3|90967.4|90942.4|90952.1|90927.1|63
1639409880000|2021-12-13 15:38:00|90952.1|90927.1|90957.3|90932.3|90961.3|90936.3|90952.1|90927.1|70
1639409890000|2021-12-13 15:38:10|90955.8|90930.8|90953|90928|90965.2|90940.2|90950.2|90925.2|73
1639409900000|2021-12-13 15:38:20|90952.4|90927.4|90950.8|90925.8|90955.7|90930.7|90950.8|90925.8|69
1639409910000|2021-12-13 15:38:30|90949.6|90924.6|90950.8|90925.8|90950.8|90925.8|90942.1|90917.1|66
1639409920000|2021-12-13 15:38:40|90949.8|90924.8|90953.6|90928.6|90953.7|90928.7|90943.2|90918.2|69
1639409930000|2021-12-13 15:38:50|90952.2|90927.2|90949.5|90924.5|90956|90931|90946.9|90921.9|67
1639409940000|2021-12-13 15:39:00|90952.5|90927.5|90948|90923|90956.5|90931.5|90946.4|90921.4|73
1639409950000|2021-12-13 15:39:10|90948.1|90923.1|90951.9|90926.9|90955.1|90930.1|90947|90922|71
1639409960000|2021-12-13 15:39:20|90952|90927|90954.7|90929.7|90957.5|90932.5|90949.4|90924.4|65
1639409970000|2021-12-13 15:39:30|90954.8|90929.8|90961.4|90936.4|90961.4|90936.4|90948.6|90923.6|66
1639409980000|2021-12-13 15:39:40|90961.2|90936.2|90965.8|90940.8|90966.3|90941.3|90955.7|90930.7|63
1639409990000|2021-12-13 15:39:50|90969|90944|90975.7|90950.7|90977.2|90952.2|90962.8|90937.8|70
1639410000000|2021-12-13 15:40:00|90977.6|90952.6|90988.1|90963.1|90990.8|90965.8|90973.1|90948.1|70
1639410010000|2021-12-13 15:40:10|90988|90963|91010.3|90985.3|91010.3|90985.3|90988|90963|64
1639410020000|2021-12-13 15:40:20|91012.7|90987.7|91009.5|90984.5|91012.7|90987.7|91006.9|90981.9|64
1639410030000|2021-12-13 15:40:30|91009.3|90984.3|91003.4|90978.4|91010.7|90985.7|91003.2|90978.2|55
1639410040000|2021-12-13 15:40:40|91003.2|90978.2|91000.8|90975.8|91009.3|90984.3|90996.6|90971.6|54
1639410050000|2021-12-13 15:40:50|91000.1|90975.1|91008.5|90983.5|91008.5|90983.5|90999.5|90974.5|58
1639410060000|2021-12-13 15:41:00|91010.7|90985.7|91009.8|90984.8|91013.9|90988.9|91008.4|90983.4|58
1639410070000|2021-12-13 15:41:10|91009.7|90984.7|91016.9|90991.9|91016.9|90991.9|91009.7|90984.7|63
1639410080000|2021-12-13 15:41:20|91016.6|90991.6|91008.2|90983.2|91025.1|91000.1|91002.8|90977.8|65
1639410090000|2021-12-13 15:41:30|91010.7|90985.7|91005.3|90980.3|91016.8|90991.8|91005.3|90980.3|70
1639410100000|2021-12-13 15:41:40|91008.7|90983.7|91004.4|90979.4|91013.1|90988.1|91002.5|90977.5|69
1639410110000|2021-12-13 15:41:50|91002.7|90977.7|91002.1|90977.1|91005.2|90980.2|91000|90975|58
1639410120000|2021-12-13 15:42:00|91001.2|90976.2|91002.3|90977.3|91007.4|90982.4|91000.7|90975.7|59
1639410130000|2021-12-13 15:42:10|91000.9|90975.9|90998.6|90973.6|91000.9|90975.9|90994.5|90969.5|64
1639410140000|2021-12-13 15:42:20|90998.4|90973.4|91002.4|90977.4|91003.6|90978.6|90995.4|90970.4|67
1639410150000|2021-12-13 15:42:30|91002.2|90977.2|90996.7|90971.7|91002.5|90977.5|90993|90968|65
1639410160000|2021-12-13 15:42:40|90996.4|90971.4|90997.8|90972.8|90998.2|90973.2|90988.6|90963.6|59
1639410170000|2021-12-13 15:42:50|90998.3|90973.3|91005.6|90980.6|91008.1|90983.1|90997.9|90972.9|59
1639410180000|2021-12-13 15:43:00|91005.5|90980.5|91012.1|90987.1|91013.4|90988.4|91005.5|90980.5|62
1639410190000|2021-12-13 15:43:10|91011.9|90986.9|91014|90989|91016.2|90991.2|91011.6|90986.6|45
1639410200000|2021-12-13 15:43:20|91014.5|90989.5|91001.8|90976.8|91014.5|90989.5|91001.8|90976.8|47
1639410210000|2021-12-13 15:43:30|91002.3|90977.3|90994.8|90969.8|91002.3|90977.3|90991.6|90966.6|66
1639410220000|2021-12-13 15:43:40|90995.3|90970.3|90972|90947|90995.3|90970.3|90968.2|90943.2|71
1639410230000|2021-12-13 15:43:50|90972.3|90947.3|90974.6|90949.6|90976|90951|90971.7|90946.7|50
1639410240000|2021-12-13 15:44:00|90979.4|90954.4|90990.9|90965.9|90994.6|90969.6|90979.4|90954.4|67
1639410250000|2021-12-13 15:44:10|90990.6|90965.6|90993.6|90968.6|90997.7|90972.7|90990.6|90965.6|66
1639410260000|2021-12-13 15:44:20|90994.2|90969.2|91013.8|90988.8|91014.3|90989.3|90993.9|90968.9|74
1639410270000|2021-12-13 15:44:30|91014.6|90989.6|91021.5|90996.5|91032.2|91007.2|91014.4|90989.4|65
1639410280000|2021-12-13 15:44:40|91022|90997|91006.8|90981.8|91025.1|91000.1|91003.9|90978.9|68
1639410290000|2021-12-13 15:44:50|91009.3|90984.3|91009.3|90984.3|91014|90989|91005.2|90980.2|64
1639410300000|2021-12-13 15:45:00|91009|90984|90994|90969|91012.1|90987.1|90991.6|90966.6|65
1639410310000|2021-12-13 15:45:10|90993.7|90968.7|90995.8|90970.8|90996.9|90971.9|90992.1|90967.1|49
1639410320000|2021-12-13 15:45:20|90995.9|90970.9|90962.1|90937.1|90998|90973|90956.9|90931.9|68
1639410330000|2021-12-13 15:45:30|90961.5|90936.5|90964.4|90939.4|90966.6|90941.6|90958.5|90933.5|66
1639410340000|2021-12-13 15:45:40|90964.6|90939.6|90963.9|90938.9|90967.5|90942.5|90960.8|90935.8|63
1639410350000|2021-12-13 15:45:50|90964.1|90939.1|90975.2|90950.2|90976.4|90951.4|90964|90939|75
1639410360000|2021-12-13 15:46:00|90972.4|90947.4|90973.6|90948.6|90974.4|90949.4|90964.6|90939.6|68
1639410370000|2021-12-13 15:46:10|90973.9|90948.9|90978.9|90953.9|90996.5|90971.5|90970.5|90945.5|74
1639410380000|2021-12-13 15:46:20|90980.1|90955.1|90976.6|90951.6|90980.9|90955.9|90975.2|90950.2|65
1639410390000|2021-12-13 15:46:30|90975.9|90950.9|90972|90947|90979|90954|90969.1|90944.1|58
1639410400000|2021-12-13 15:46:40|90973.4|90948.4|90963.3|90938.3|90974.5|90949.5|90961.7|90936.7|64
1639410410000|2021-12-13 15:46:50|90966.9|90941.9|90972.3|90947.3|90973.8|90948.8|90966.9|90941.9|50
1639410420000|2021-12-13 15:47:00|90972.2|90947.2|90958.4|90933.4|90972.7|90947.7|90957.7|90932.7|59
1639410430000|2021-12-13 15:47:10|90958.3|90933.3|90964.1|90939.1|90965.1|90940.1|90958.3|90933.3|54
1639410440000|2021-12-13 15:47:20|90964|90939|90973.7|90948.7|90973.7|90948.7|90963.6|90938.6|58
1639410450000|2021-12-13 15:47:30|90972.3|90947.3|90971.5|90946.5|90978.6|90953.6|90968.7|90943.7|58
1639410460000|2021-12-13 15:47:40|90970.3|90945.3|90964.2|90939.2|90972.1|90947.1|90960.6|90935.6|69
1639410470000|2021-12-13 15:47:50|90964.9|90939.9|90971.7|90946.7|90973.7|90948.7|90962.3|90937.3|70
1639410480000|2021-12-13 15:48:00|90970.9|90945.9|90990.8|90965.8|90994.8|90969.8|90970.9|90945.9|69
1639410490000|2021-12-13 15:48:10|90990.9|90965.9|90966.6|90941.6|90994|90969|90966.1|90941.1|74
1639410500000|2021-12-13 15:48:20|90966.9|90941.9|90963.5|90938.5|90968.4|90943.4|90959.3|90934.3|68
1639410510000|2021-12-13 15:48:30|90960.4|90935.4|90957.1|90932.1|90971.7|90946.7|90957.1|90932.1|66
1639410520000|2021-12-13 15:48:40|90957.3|90932.3|90991.1|90966.1|90991.1|90966.1|90955.4|90930.4|60
1639410530000|2021-12-13 15:48:50|90991|90966|91002.6|90977.6|91004.4|90979.4|90989.9|90964.9|60
1639410540000|2021-12-13 15:49:00|91002.1|90977.1|90975.3|90950.3|91004.3|90979.3|90973.9|90948.9|75
1639410550000|2021-12-13 15:49:10|90975.8|90950.8|90978.2|90953.2|90979|90954|90972.3|90947.3|63
1639410560000|2021-12-13 15:49:20|90977.1|90952.1|90986.4|90961.4|90987.5|90962.5|90976|90951|71
1639410570000|2021-12-13 15:49:30|90985.7|90960.7|90983.9|90958.9|90987.8|90962.8|90981.9|90956.9|54
1639410580000|2021-12-13 15:49:40|90982.8|90957.8|90975|90950|90986.4|90961.4|90972.2|90947.2|60
1639410590000|2021-12-13 15:49:50|90973.8|90948.8|90982.4|90957.4|90982.9|90957.9|90969.6|90944.6|60
1639410600000|2021-12-13 15:50:00|90981.4|90956.4|90997.7|90972.7|90997.7|90972.7|90980.8|90955.8|64
1639410610000|2021-12-13 15:50:10|90999.8|90974.8|90988.5|90963.5|90999.9|90974.9|90982.2|90957.2|69
1639410620000|2021-12-13 15:50:20|90988.4|90963.4|90976.6|90951.6|90992.5|90967.5|90971.1|90946.1|67
1639410630000|2021-12-13 15:50:30|90977.2|90952.2|90972|90947|90979.6|90954.6|90940.8|90915.8|73
1639410640000|2021-12-13 15:50:40|90974.3|90949.3|90985|90960|90986|90961|90974.3|90949.3|62
1639410650000|2021-12-13 15:50:50|90984.8|90959.8|90986.2|90961.2|90990.1|90965.1|90983.7|90958.7|57
1639410660000|2021-12-13 15:51:00|90985.7|90960.7|90979.4|90954.4|90991|90966|90977.4|90952.4|65
1639410670000|2021-12-13 15:51:10|90980|90955|90973|90948|90980.7|90955.7|90967|90942|71
1639410680000|2021-12-13 15:51:20|90976.5|90951.5|90972.3|90947.3|90979.6|90954.6|90970.4|90945.4|49
1639410690000|2021-12-13 15:51:30|90971.9|90946.9|90995.7|90970.7|90997.7|90972.7|90968.1|90943.1|72
1639410700000|2021-12-13 15:51:40|90995.3|90970.3|91007.1|90982.1|91009.7|90984.7|90995.3|90970.3|67
1639410710000|2021-12-13 15:51:50|91006.9|90981.9|91042|91017|91043|91018|91005.7|90980.7|67
1639410720000|2021-12-13 15:52:00|91042.2|91017.2|91022.8|90997.8|91042.2|91017.2|91022.8|90997.8|62
1639410730000|2021-12-13 15:52:10|91022.1|90997.1|91011.6|90986.6|91024.6|90999.6|91003.2|90978.2|76
1639410740000|2021-12-13 15:52:20|91012.5|90987.5|91020.6|90995.6|91022.2|90997.2|91009.8|90984.8|66
1639410750000|2021-12-13 15:52:30|91019.8|90994.8|91019|90994|91023.6|90998.6|91011.7|90986.7|64
1639410760000|2021-12-13 15:52:40|91016.4|90991.4|91016|90991|91018.3|90993.3|91013.1|90988.1|59
1639410770000|2021-12-13 15:52:50|91015.9|90990.9|91007.3|90982.3|91016.7|90991.7|91004|90979|53
1639410780000|2021-12-13 15:53:00|91007|90982|91002.6|90977.6|91011.2|90986.2|90999.8|90974.8|65
1639410790000|2021-12-13 15:53:10|91002.7|90977.7|91003.8|90978.8|91005.1|90980.1|90993.3|90968.3|48
1639410800000|2021-12-13 15:53:20|91003.4|90978.4|91003|90978|91004.2|90979.2|91002.3|90977.3|48
1639410810000|2021-12-13 15:53:30|91003.4|90978.4|91016.2|90991.2|91016.3|90991.3|91002.7|90977.7|56
1639410820000|2021-12-13 15:53:40|91017.9|90992.9|91024.8|90999.8|91026.1|91001.1|91017.9|90992.9|62
1639410830000|2021-12-13 15:53:50|91025.2|91000.2|91024.8|90999.8|91028.9|91003.9|91021|90996|63
1639410840000|2021-12-13 15:54:00|91024.2|90999.2|91023.4|90998.4|91027.8|91002.8|91019.7|90994.7|54
1639410850000|2021-12-13 15:54:10|91022.7|90997.7|91015.3|90990.3|91024.2|90999.2|91012.1|90987.1|68
1639410860000|2021-12-13 15:54:20|91016.2|90991.2|91001.9|90976.9|91019.3|90994.3|90998.1|90973.1|72
1639410870000|2021-12-13 15:54:30|91000.5|90975.5|90992.2|90967.2|91002.1|90977.1|90985.4|90960.4|68
1639410880000|2021-12-13 15:54:40|90993.7|90968.7|91013.2|90988.2|91014.8|90989.8|90993.6|90968.6|64
1639410890000|2021-12-13 15:54:50|91011.6|90986.6|91033.8|91008.8|91035.6|91010.6|91011.6|90986.6|59
1639410900000|2021-12-13 15:55:00|91034|91009|91041.1|91016.1|91045.2|91020.2|91033.1|91008.1|68
1639410910000|2021-12-13 15:55:10|91040.7|91015.7|91049.5|91024.5|91050.6|91025.6|91040.7|91015.7|58
1639410920000|2021-12-13 15:55:20|91050|91025|91056.5|91031.5|91056.5|91031.5|91047.3|91022.3|59
1639410930000|2021-12-13 15:55:30|91056.1|91031.1|91047.5|91022.5|91057.4|91032.4|91041.4|91016.4|64
1639410940000|2021-12-13 15:55:40|91047.8|91022.8|91048.4|91023.4|91050.7|91025.7|91047|91022|55
1639410950000|2021-12-13 15:55:50|91048.7|91023.7|91051.5|91026.5|91051.5|91026.5|91043.7|91018.7|56
1639410960000|2021-12-13 15:56:00|91049.2|91024.2|91036.1|91011.1|91049.8|91024.8|91034.7|91009.7|52
1639410970000|2021-12-13 15:56:10|91035.9|91010.9|91036.8|91011.8|91037.7|91012.7|91029.5|91004.5|64
1639410980000|2021-12-13 15:56:20|91037.5|91012.5|91040.4|91015.4|91042.7|91017.7|91036.7|91011.7|39
1639410990000|2021-12-13 15:56:30|91040.8|91015.8|91044.8|91019.8|91046|91021|91038.8|91013.8|68
1639411000000|2021-12-13 15:56:40|91044.5|91019.5|91045.9|91020.9|91047.6|91022.6|91044.5|91019.5|47
1639411010000|2021-12-13 15:56:50|91045.7|91020.7|91035.6|91010.6|91048.4|91023.4|91035.1|91010.1|67
1639411020000|2021-12-13 15:57:00|91036.6|91011.6|91025.9|91000.9|91041.1|91016.1|91025.7|91000.7|67
1639411030000|2021-12-13 15:57:10|91024.5|90999.5|91023|90998|91029.9|91004.9|91020.2|90995.2|73
1639411040000|2021-12-13 15:57:20|91022.5|90997.5|91019.8|90994.8|91026.2|91001.2|91016.5|90991.5|69
1639411050000|2021-12-13 15:57:30|91019.1|90994.1|91036.7|91011.7|91036.7|91011.7|91018.6|90993.6|64
1639411060000|2021-12-13 15:57:40|91037.2|91012.2|91061.8|91036.8|91066.5|91041.5|91037.1|91012.1|64
1639411070000|2021-12-13 15:57:50|91060.5|91035.5|91058.1|91033.1|91063.7|91038.7|91055.7|91030.7|58
1639411080000|2021-12-13 15:58:00|91057.7|91032.7|91052.2|91027.2|91061.2|91036.2|91050.9|91025.9|61
1639411090000|2021-12-13 15:58:10|91048.9|91023.9|91038.3|91013.3|91053.8|91028.8|91035|91010|62
1639411100000|2021-12-13 15:58:20|91038.1|91013.1|91042.9|91017.9|91046.4|91021.4|91034.5|91009.5|67
1639411110000|2021-12-13 15:58:30|91043.4|91018.4|91049.1|91024.1|91050.6|91025.6|91041.9|91016.9|66
1639411120000|2021-12-13 15:58:40|91048.3|91023.3|91064.7|91039.7|91065|91040|91048.3|91023.3|58
1639411130000|2021-12-13 15:58:50|91064.5|91039.5|91073.8|91048.8|91073.8|91048.8|91063.8|91038.8|56
1639411140000|2021-12-13 15:59:00|91073.9|91048.9|91094.7|91069.7|91097.6|91072.6|91072.4|91047.4|67
1639411150000|2021-12-13 15:59:10|91094.4|91069.4|91093.3|91068.3|91100.1|91075.1|91089.8|91064.8|67
1639411160000|2021-12-13 15:59:20|91093.2|91068.2|91066.2|91041.2|91093.5|91068.5|91064.7|91039.7|67
1639411170000|2021-12-13 15:59:30|91065.7|91040.7|91063.6|91038.6|91067.4|91042.4|91062.7|91037.7|68
1639411180000|2021-12-13 15:59:40|91063.3|91038.3|91062|91037|91063.3|91038.3|91053.9|91028.9|68
1639411190000|2021-12-13 15:59:50|91061.3|91036.3|91064.7|91039.7|91071.1|91046.1|91059.4|91034.4|66
1639411200000|2021-12-13 16:00:00|91065|91040|91073.4|91048.4|91074.4|91049.4|91065|91040|64
1639411210000|2021-12-13 16:00:10|91073.9|91048.9|91082.5|91057.5|91085.3|91060.3|91073.2|91048.2|65
1639411220000|2021-12-13 16:00:20|91083.1|91058.1|91081.4|91056.4|91083.9|91058.9|91079.7|91054.7|64
1639411230000|2021-12-13 16:00:30|91081.5|91056.5|91083|91058|91084.7|91059.7|91080.9|91055.9|59
1639411240000|2021-12-13 16:00:40|91083.1|91058.1|91078.3|91053.3|91083.5|91058.5|91078.3|91053.3|59
1639411250000|2021-12-13 16:00:50|91076.9|91051.9|91066.2|91041.2|91079|91054|91062.8|91037.8|72
1639411260000|2021-12-13 16:01:00|91065.3|91040.3|91075.7|91050.7|91077.9|91052.9|91065.3|91040.3|64
1639411270000|2021-12-13 16:01:10|91076.4|91051.4|91075.8|91050.8|91078.3|91053.3|91073.4|91048.4|62
1639411280000|2021-12-13 16:01:20|91075.3|91050.3|91077.8|91052.8|91079.3|91054.3|91074.4|91049.4|51
1639411290000|2021-12-13 16:01:30|91080|91055|91095.4|91070.4|91097|91072|91079.6|91054.6|56
1639411300000|2021-12-13 16:01:40|91095.3|91070.3|91082.5|91057.5|91095.9|91070.9|91079.2|91054.2|62
1639411310000|2021-12-13 16:01:50|91082.3|91057.3|91067|91042|91089.8|91064.8|91067|91042|63
1639411320000|2021-12-13 16:02:00|91068|91043|91072.2|91047.2|91072.4|91047.4|91064.8|91039.8|67
1639411330000|2021-12-13 16:02:10|91072.4|91047.4|91072.6|91047.6|91076.1|91051.1|91069.7|91044.7|56
1639411340000|2021-12-13 16:02:20|91072.3|91047.3|91061.5|91036.5|91072.3|91047.3|91059.9|91034.9|68
1639411350000|2021-12-13 16:02:30|91061.4|91036.4|91056.4|91031.4|91062.1|91037.1|91056.1|91031.1|48
1639411360000|2021-12-13 16:02:40|91056.2|91031.2|91056.7|91031.7|91057.5|91032.5|91052.8|91027.8|50
1639411370000|2021-12-13 16:02:50|91056.2|91031.2|91050.3|91025.3|91056.2|91031.2|91049.5|91024.5|60
1639411380000|2021-12-13 16:03:00|91050.1|91025.1|91052.9|91027.9|91054.9|91029.9|91048.6|91023.6|61
1639411390000|2021-12-13 16:03:10|91053.5|91028.5|91050.5|91025.5|91053.7|91028.7|91043.3|91018.3|66
1639411400000|2021-12-13 16:03:20|91049.6|91024.6|91049.8|91024.8|91053|91028|91048.9|91023.9|51
1639411410000|2021-12-13 16:03:30|91050|91025|91036.2|91011.2|91056.1|91031.1|91029|91004|64
1639411420000|2021-12-13 16:03:40|91036.3|91011.3|91046.4|91021.4|91046.4|91021.4|91035.5|91010.5|51
1639411430000|2021-12-13 16:03:50|91046.7|91021.7|91063.8|91038.8|91064.1|91039.1|91046.7|91021.7|51
1639411440000|2021-12-13 16:04:00|91064|91039|91064.6|91039.6|91065.6|91040.6|91063.8|91038.8|54
1639411450000|2021-12-13 16:04:10|91064.7|91039.7|91069.3|91044.3|91069.5|91044.5|91063.2|91038.2|35
1639411460000|2021-12-13 16:04:20|91072.1|91047.1|91098.4|91073.4|91098.4|91073.4|91072.1|91047.1|65
1639411470000|2021-12-13 16:04:30|91098.1|91073.1|91101.5|91076.5|91102.2|91077.2|91097.7|91072.7|50
1639411480000|2021-12-13 16:04:40|91101.2|91076.2|91097.1|91072.1|91104.1|91079.1|91095|91070|63
1639411490000|2021-12-13 16:04:50|91096.5|91071.5|91099.1|91074.1|91101|91076|91093|91068|57
1639411500000|2021-12-13 16:05:00|91098.4|91073.4|91071.8|91046.8|91098.4|91073.4|91071.2|91046.2|65
1639411510000|2021-12-13 16:05:10|91071.6|91046.6|91069.3|91044.3|91073.3|91048.3|91063|91038|61
1639411520000|2021-12-13 16:05:20|91070.1|91045.1|91086.6|91061.6|91086.6|91061.6|91068.9|91043.9|56
1639411530000|2021-12-13 16:05:30|91085.6|91060.6|91091.4|91066.4|91096|91071|91085.6|91060.6|59
1639411540000|2021-12-13 16:05:40|91091|91066|91091.6|91066.6|91092.6|91067.6|91090.4|91065.4|52
1639411550000|2021-12-13 16:05:50|91091.9|91066.9|91093.8|91068.8|91095.5|91070.5|91091.9|91066.9|54
1639411560000|2021-12-13 16:06:00|91093.6|91068.6|91093.9|91068.9|91096.1|91071.1|91092.9|91067.9|27
1639411570000|2021-12-13 16:06:10|91094|91069|91093.6|91068.6|91094.6|91069.6|91092.8|91067.8|29
1639411580000|2021-12-13 16:06:20|91093.4|91068.4|91088.6|91063.6|91093.4|91068.4|91087.2|91062.2|48
1639411590000|2021-12-13 16:06:30|91089.2|91064.2|91092.6|91067.6|91094.7|91069.7|91088.2|91063.2|51
1639411600000|2021-12-13 16:06:40|91092.4|91067.4|91090.4|91065.4|91094.1|91069.1|91089.8|91064.8|48
1639411610000|2021-12-13 16:06:50|91090|91065|91071|91046|91090|91065|91071|91046|63
1639411620000|2021-12-13 16:07:00|91071.2|91046.2|91062.3|91037.3|91071.2|91046.2|91058.9|91033.9|54
1639411630000|2021-12-13 16:07:10|91062|91037|91065.5|91040.5|91067.6|91042.6|91061.1|91036.1|51
1639411640000|2021-12-13 16:07:20|91066.6|91041.6|91055.6|91030.6|91066.6|91041.6|91055.2|91030.2|46
1639411650000|2021-12-13 16:07:30|91055.3|91030.3|91047.5|91022.5|91055.3|91030.3|91047|91022|48
1639411660000|2021-12-13 16:07:40|91047.7|91022.7|91047.6|91022.6|91049.5|91024.5|91047.5|91022.5|45
1639411670000|2021-12-13 16:07:50|91048.1|91023.1|91062.6|91037.6|91062.9|91037.9|91047.3|91022.3|61
1639411680000|2021-12-13 16:08:00|91062.3|91037.3|91070.6|91045.6|91071|91046|91062.3|91037.3|47
1639411690000|2021-12-13 16:08:10|91070.7|91045.7|91068.3|91043.3|91071.8|91046.8|91067.4|91042.4|43
1639411700000|2021-12-13 16:08:20|91068.4|91043.4|91066.6|91041.6|91068.9|91043.9|91063.4|91038.4|42
1639411710000|2021-12-13 16:08:30|91066.3|91041.3|91067.3|91042.3|91068.4|91043.4|91066.3|91041.3|45
1639411720000|2021-12-13 16:08:40|91067.4|91042.4|91069.7|91044.7|91070|91045|91067.3|91042.3|44
1639411730000|2021-12-13 16:08:50|91071|91046|91066.2|91041.2|91072.9|91047.9|91065.6|91040.6|53
1639411740000|2021-12-13 16:09:00|91066.6|91041.6|91063.4|91038.4|91067|91042|91062.4|91037.4|54
1639411750000|2021-12-13 16:09:10|91063.5|91038.5|91066.8|91041.8|91066.8|91041.8|91058.4|91033.4|67
1639411760000|2021-12-13 16:09:20|91067.6|91042.6|91074.8|91049.8|91074.9|91049.9|91066.7|91041.7|52
1639411770000|2021-12-13 16:09:30|91075|91050|91073.1|91048.1|91078|91053|91071.1|91046.1|47
1639411780000|2021-12-13 16:09:40|91073|91048|91072|91047|91073|91048|91070.6|91045.6|25
1639411790000|2021-12-13 16:09:50|91071.9|91046.9|91070.3|91045.3|91072.9|91047.9|91068.6|91043.6|44
1639411800000|2021-12-13 16:10:00|91070.5|91045.5|91065.7|91040.7|91071.3|91046.3|91065.6|91040.6|63
1639411810000|2021-12-13 16:10:10|91065.9|91040.9|91059.2|91034.2|91066|91041|91058.5|91033.5|48
1639411820000|2021-12-13 16:10:20|91059.1|91034.1|91058.8|91033.8|91059.6|91034.6|91058.7|91033.7|23
1639411830000|2021-12-13 16:10:30|91059|91034|91056|91031|91059.1|91034.1|91055.5|91030.5|41
1639411840000|2021-12-13 16:10:40|91056.3|91031.3|91040.9|91015.9|91056.3|91031.3|91039.2|91014.2|49
1639411850000|2021-12-13 16:10:50|91041|91016|91035.2|91010.2|91041|91016|91034.2|91009.2|53
1639411860000|2021-12-13 16:11:00|91036.5|91011.5|91042.1|91017.1|91042.1|91017.1|91036.4|91011.4|49
1639411870000|2021-12-13 16:11:10|91041.9|91016.9|91043.7|91018.7|91046|91021|91040.3|91015.3|50
1639411880000|2021-12-13 16:11:20|91043.9|91018.9|91039.5|91014.5|91044.1|91019.1|91038.7|91013.7|50
1639411890000|2021-12-13 16:11:30|91039.7|91014.7|91040.2|91015.2|91042.2|91017.2|91039.3|91014.3|55
1639411900000|2021-12-13 16:11:40|91040.5|91015.5|91043.2|91018.2|91044.4|91019.4|91039.5|91014.5|42
1639411910000|2021-12-13 16:11:50|91043.7|91018.7|91046.3|91021.3|91048.8|91023.8|91043.1|91018.1|53
1639411920000|2021-12-13 16:12:00|91046.2|91021.2|91046.8|91021.8|91048.4|91023.4|91044.9|91019.9|47
1639411930000|2021-12-13 16:12:10|91047.6|91022.6|91050.3|91025.3|91052.2|91027.2|91047.1|91022.1|51
1639411940000|2021-12-13 16:12:20|91050.8|91025.8|91052.4|91027.4|91053.9|91028.9|91049.5|91024.5|40
1639411950000|2021-12-13 16:12:30|91051.6|91026.6|91057.2|91032.2|91060.8|91035.8|91051.6|91026.6|52
1639411960000|2021-12-13 16:12:40|91058.1|91033.1|91058.9|91033.9|91059.6|91034.6|91055.2|91030.2|43
1639411970000|2021-12-13 16:12:50|91057.9|91032.9|91058|91033|91062.5|91037.5|91056.4|91031.4|49
1639411980000|2021-12-13 16:13:00|91057.9|91032.9|91047.9|91022.9|91059.2|91034.2|91045|91020|66
1639411990000|2021-12-13 16:13:10|91048.2|91023.2|91055|91030|91058.8|91033.8|91047.2|91022.2|61
1639412000000|2021-12-13 16:13:20|91056.1|91031.1|91054.4|91029.4|91058.5|91033.5|91054.3|91029.3|39
1639412010000|2021-12-13 16:13:30|91054.5|91029.5|91056.6|91031.6|91058.7|91033.7|91054.3|91029.3|52
1639412020000|2021-12-13 16:13:40|91056.9|91031.9|91053.2|91028.2|91058.8|91033.8|91052|91027|47
1639412030000|2021-12-13 16:13:50|91052.1|91027.1|91053.7|91028.7|91053.7|91028.7|91051.9|91026.9|32
1639412040000|2021-12-13 16:14:00|91053.2|91028.2|91050.3|91025.3|91053.3|91028.3|91048.3|91023.3|37
1639412050000|2021-12-13 16:14:10|91049.8|91024.8|91049.8|91024.8|91051.1|91026.1|91049.1|91024.1|33
1639412060000|2021-12-13 16:14:20|91049.5|91024.5|91046.4|91021.4|91049.6|91024.6|91046.1|91021.1|39
1639412070000|2021-12-13 16:14:30|91046|91021|91048.4|91023.4|91049.6|91024.6|91045.6|91020.6|36
1639412080000|2021-12-13 16:14:40|91048.3|91023.3|91050.6|91025.6|91053.5|91028.5|91045.5|91020.5|60
1639412090000|2021-12-13 16:14:50|91049.5|91024.5|91046.2|91021.2|91049.6|91024.6|91044.4|91019.4|57
1639412100000|2021-12-13 16:15:00|91046.5|91021.5|91048.9|91023.9|91051.9|91026.9|91043.4|91018.4|60
1639412110000|2021-12-13 16:15:10|91050.2|91025.2|91052.4|91027.4|91052.7|91027.7|91048.1|91023.1|58
1639412120000|2021-12-13 16:15:20|91053.1|91028.1|91054.4|91029.4|91055.4|91030.4|91049.4|91024.4|52
1639412130000|2021-12-13 16:15:30|91054|91029|91056.5|91031.5|91062.1|91037.1|91051.8|91026.8|56
1639412140000|2021-12-13 16:15:40|91056.7|91031.7|91064.5|91039.5|91064.7|91039.7|91055.3|91030.3|52
1639412150000|2021-12-13 16:15:50|91064.4|91039.4|91066.2|91041.2|91067.4|91042.4|91064.4|91039.4|37
1639412160000|2021-12-13 16:16:00|91066.3|91041.3|91062.8|91037.8|91067.3|91042.3|91062|91037|58
1639412170000|2021-12-13 16:16:10|91063|91038|91050.9|91025.9|91063|91038|91048.5|91023.5|63
1639412180000|2021-12-13 16:16:20|91051.2|91026.2|91065.2|91040.2|91068.7|91043.7|91050.2|91025.2|51
1639412190000|2021-12-13 16:16:30|91065.4|91040.4|91050.4|91025.4|91065.7|91040.7|91049.3|91024.3|52
1639412200000|2021-12-13 16:16:40|91049.2|91024.2|91042.5|91017.5|91049.7|91024.7|91041.6|91016.6|59
1639412210000|2021-12-13 16:16:50|91040.8|91015.8|91038.4|91013.4|91041.6|91016.6|91036.6|91011.6|63
1639412220000|2021-12-13 16:17:00|91037.5|91012.5|91037|91012|91038.7|91013.7|91035.1|91010.1|51
1639412230000|2021-12-13 16:17:10|91036.9|91011.9|91046.5|91021.5|91047.4|91022.4|91036.3|91011.3|54
1639412240000|2021-12-13 16:17:20|91046.4|91021.4|91051|91026|91053.6|91028.6|91044.8|91019.8|59
1639412250000|2021-12-13 16:17:30|91051.7|91026.7|91048.1|91023.1|91053.3|91028.3|91045.9|91020.9|52
1639412260000|2021-12-13 16:17:40|91048|91023|91055.1|91030.1|91055.9|91030.9|91047.7|91022.7|57
1639412270000|2021-12-13 16:17:50|91055.3|91030.3|91055.8|91030.8|91056.1|91031.1|91054.2|91029.2|33
1639412280000|2021-12-13 16:18:00|91055.7|91030.7|91050.9|91025.9|91056.4|91031.4|91050.9|91025.9|50
1639412290000|2021-12-13 16:18:10|91051.2|91026.2|91058.1|91033.1|91058.1|91033.1|91050.9|91025.9|39
1639412300000|2021-12-13 16:18:20|91056.9|91031.9|91057.2|91032.2|91058|91033|91056|91031|49
1639412310000|2021-12-13 16:18:30|91056.4|91031.4|91055.8|91030.8|91057.2|91032.2|91054.2|91029.2|50
1639412320000|2021-12-13 16:18:40|91055.9|91030.9|91050.8|91025.8|91055.9|91030.9|91050.1|91025.1|48
1639412330000|2021-12-13 16:18:50|91050.6|91025.6|91044.2|91019.2|91051.1|91026.1|91043|91018|52
1639412340000|2021-12-13 16:19:00|91045.2|91020.2|91041.3|91016.3|91046.1|91021.1|91037.8|91012.8|56
1639412350000|2021-12-13 16:19:10|91041|91016|91042.3|91017.3|91048.7|91023.7|91040|91015|54
1639412360000|2021-12-13 16:19:20|91042.7|91017.7|91038.8|91013.8|91043.8|91018.8|91038.8|91013.8|52
1639412370000|2021-12-13 16:19:30|91038.9|91013.9|91039.4|91014.4|91042.6|91017.6|91034.1|91009.1|64
1639412380000|2021-12-13 16:19:40|91038.6|91013.6|91040.8|91015.8|91041|91016|91038|91013|52
1639412390000|2021-12-13 16:19:50|91040.9|91015.9|91028|91003|91041.1|91016.1|91022.1|90997.1|60
1639412400000|2021-12-13 16:20:00|91027.2|91002.2|91025.4|91000.4|91027.6|91002.6|91024.1|90999.1|54
1639412410000|2021-12-13 16:20:10|91025.2|91000.2|91027.9|91002.9|91028.6|91003.6|91025.2|91000.2|50
1639412420000|2021-12-13 16:20:20|91028.4|91003.4|91024.9|90999.9|91032.3|91007.3|91023|90998|59
1639412430000|2021-12-13 16:20:30|91025.3|91000.3|91028.9|91003.9|91029.6|91004.6|91024.1|90999.1|57
1639412440000|2021-12-13 16:20:40|91029|91004|91029.1|91004.1|91029.2|91004.2|91027.9|91002.9|35
1639412450000|2021-12-13 16:20:50|91028.7|91003.7|91027.6|91002.6|91029.5|91004.5|91026.4|91001.4|33
1639412460000|2021-12-13 16:21:00|91026.5|91001.5|91027|91002|91029.1|91004.1|91026.3|91001.3|43
1639412470000|2021-12-13 16:21:10|91026.2|91001.2|91028.2|91003.2|91028.9|91003.9|91025.9|91000.9|32
1639412480000|2021-12-13 16:21:20|91028.1|91003.1|91028.8|91003.8|91029.3|91004.3|91027.3|91002.3|31
1639412490000|2021-12-13 16:21:30|91028.9|91003.9|91026.1|91001.1|91028.9|91003.9|91026.1|91001.1|26
1639412500000|2021-12-13 16:21:40|91026.4|91001.4|91020|90995|91026.6|91001.6|91019.4|90994.4|49
1639412510000|2021-12-13 16:21:50|91019.8|90994.8|91012.4|90987.4|91021.3|90996.3|91011.6|90986.6|45
1639412520000|2021-12-13 16:22:00|91012.1|90987.1|91001.8|90976.8|91013.5|90988.5|91001.4|90976.4|62
1639412530000|2021-12-13 16:22:10|91001|90976|90996.9|90971.9|91002.4|90977.4|90995.3|90970.3|52
1639412540000|2021-12-13 16:22:20|90995.5|90970.5|90992.4|90967.4|90995.5|90970.5|90987.2|90962.2|57
1639412550000|2021-12-13 16:22:30|90993|90968|90990.4|90965.4|90993|90968|90988|90963|49
1639412560000|2021-12-13 16:22:40|90990.6|90965.6|90990.4|90965.4|90990.9|90965.9|90984.5|90959.5|48
1639412570000|2021-12-13 16:22:50|90990.2|90965.2|90990.9|90965.9|90993.6|90968.6|90990.2|90965.2|40
1639412580000|2021-12-13 16:23:00|90990.6|90965.6|90990.1|90965.1|90991.3|90966.3|90986.7|90961.7|40
1639412590000|2021-12-13 16:23:10|90990.3|90965.3|90998.6|90973.6|90998.7|90973.7|90990.3|90965.3|63
1639412600000|2021-12-13 16:23:20|90998.9|90973.9|90988|90963|90998.9|90973.9|90988|90963|45
1639412610000|2021-12-13 16:23:30|90987.5|90962.5|90986.8|90961.8|90992.7|90967.7|90986.7|90961.7|51
1639412620000|2021-12-13 16:23:40|90986.5|90961.5|90986.3|90961.3|90987|90962|90984.6|90959.6|47
1639412630000|2021-12-13 16:23:50|90986.4|90961.4|90984.9|90959.9|90987.2|90962.2|90984.3|90959.3|36
1639412640000|2021-12-13 16:24:00|90985.1|90960.1|90982.6|90957.6|90985.2|90960.2|90980.9|90955.9|45
1639412650000|2021-12-13 16:24:10|90982.5|90957.5|90983.5|90958.5|90984.7|90959.7|90981.3|90956.3|32
1639412660000|2021-12-13 16:24:20|90983.3|90958.3|90976.9|90951.9|90983.6|90958.6|90972.3|90947.3|52
1639412670000|2021-12-13 16:24:30|90976.6|90951.6|90970|90945|90977.8|90952.8|90969.8|90944.8|52
1639412680000|2021-12-13 16:24:40|90970.2|90945.2|90972.6|90947.6|90973.1|90948.1|90969.8|90944.8|36
1639412690000|2021-12-13 16:24:50|90972.3|90947.3|90970.5|90945.5|90973.2|90948.2|90969.4|90944.4|41
1639412700000|2021-12-13 16:25:00|90969.7|90944.7|90970.6|90945.6|90972.1|90947.1|90969.1|90944.1|43
1639412710000|2021-12-13 16:25:10|90971.1|90946.1|90980.2|90955.2|90980.3|90955.3|90969.7|90944.7|45
1639412720000|2021-12-13 16:25:20|90980.7|90955.7|90978.6|90953.6|90981.5|90956.5|90978.6|90953.6|43
1639412730000|2021-12-13 16:25:30|90978.7|90953.7|90981.2|90956.2|90981.6|90956.6|90975.6|90950.6|46
1639412740000|2021-12-13 16:25:40|90981|90956|90970.9|90945.9|90981.5|90956.5|90970.7|90945.7|49
1639412750000|2021-12-13 16:25:50|90971|90946|90971|90946|90972.5|90947.5|90969.9|90944.9|32
1639412760000|2021-12-13 16:26:00|90970.3|90945.3|90967.4|90942.4|90971.3|90946.3|90967.4|90942.4|36
1639412770000|2021-12-13 16:26:10|90967|90942|90964|90939|90968.6|90943.6|90963.5|90938.5|40
1639412780000|2021-12-13 16:26:20|90963.8|90938.8|90963.9|90938.9|90967|90942|90963.5|90938.5|48
1639412790000|2021-12-13 16:26:30|90964|90939|90963.8|90938.8|90965.6|90940.6|90963.3|90938.3|37
1639412800000|2021-12-13 16:26:40|90963.7|90938.7|90963.7|90938.7|90964.8|90939.8|90963.3|90938.3|33
1639412810000|2021-12-13 16:26:50|90964|90939|90965.7|90940.7|90965.8|90940.8|90963.4|90938.4|21
1639412820000|2021-12-13 16:27:00|90965.5|90940.5|90966.8|90941.8|90966.8|90941.8|90963.9|90938.9|33
1639412830000|2021-12-13 16:27:10|90966.3|90941.3|90969.9|90944.9|90970.2|90945.2|90964.5|90939.5|50
1639412840000|2021-12-13 16:27:20|90969.1|90944.1|90976.8|90951.8|90978.2|90953.2|90968.7|90943.7|54
1639412850000|2021-12-13 16:27:30|90976.9|90951.9|90975.6|90950.6|90976.9|90951.9|90974.1|90949.1|52
1639412860000|2021-12-13 16:27:40|90976.2|90951.2|90979.5|90954.5|90981.4|90956.4|90976.2|90951.2|43
1639412870000|2021-12-13 16:27:50|90980.3|90955.3|90983.1|90958.1|90986.5|90961.5|90979.1|90954.1|51
1639412880000|2021-12-13 16:28:00|90983.4|90958.4|90989.9|90964.9|90991.8|90966.8|90983|90958|53
1639412890000|2021-12-13 16:28:10|90989.7|90964.7|91004|90979|91004|90979|90989.3|90964.3|35
1639412900000|2021-12-13 16:28:20|91005.4|90980.4|91011|90986|91020.9|90995.9|91005.4|90980.4|68
1639412910000|2021-12-13 16:28:30|91010.8|90985.8|91013.4|90988.4|91014.3|90989.3|91005|90980|62
1639412920000|2021-12-13 16:28:40|91011.6|90986.6|90998.8|90973.8|91011.7|90986.7|90998.8|90973.8|48
1639412930000|2021-12-13 16:28:50|91001|90976|91003.4|90978.4|91003.4|90978.4|90997.8|90972.8|43
1639412940000|2021-12-13 16:29:00|91002.4|90977.4|91000.7|90975.7|91005|90980|90999.3|90974.3|52
1639412950000|2021-12-13 16:29:10|91000.4|90975.4|90997.4|90972.4|91001.9|90976.9|90996.4|90971.4|59
1639412960000|2021-12-13 16:29:20|90997.7|90972.7|90989.5|90964.5|90997.9|90972.9|90988.5|90963.5|53
1639412970000|2021-12-13 16:29:30|90989.3|90964.3|90991.2|90966.2|90996.9|90971.9|90988.4|90963.4|64
1639412980000|2021-12-13 16:29:40|90991.5|90966.5|90990.4|90965.4|90993.5|90968.5|90990.4|90965.4|43
1639412990000|2021-12-13 16:29:50|90990.6|90965.6|90992.6|90967.6|90993.6|90968.6|90988.8|90963.8|43
1639413000000|2021-12-13 16:30:00|90993.6|90968.6|90996.9|90971.9|90996.9|90971.9|90992.7|90967.7|58
1639413010000|2021-12-13 16:30:10|90997.2|90972.2|90989.3|90964.3|90997.2|90972.2|90989.3|90964.3|55
1639413020000|2021-12-13 16:30:20|90989.1|90964.1|90988.2|90963.2|90989.7|90964.7|90987.5|90962.5|52
1639413030000|2021-12-13 16:30:30|90988.1|90963.1|90992.6|90967.6|90994.8|90969.8|90988.1|90963.1|53
1639413040000|2021-12-13 16:30:40|90992.7|90967.7|90993.5|90968.5|90994|90969|90992.3|90967.3|28
1639413050000|2021-12-13 16:30:50|90993.8|90968.8|90994.4|90969.4|90996.2|90971.2|90990.1|90965.1|50
1639413060000|2021-12-13 16:31:00|90994.5|90969.5|90992.9|90967.9|90995.8|90970.8|90992.4|90967.4|34
1639413070000|2021-12-13 16:31:10|90992.8|90967.8|90992.5|90967.5|90994.6|90969.6|90992.2|90967.2|34
1639413080000|2021-12-13 16:31:20|90992.9|90967.9|90990.9|90965.9|90993.7|90968.7|90990.8|90965.8|42
1639413090000|2021-12-13 16:31:30|90990.8|90965.8|90990.8|90965.8|90991.1|90966.1|90990|90965|33
1639413100000|2021-12-13 16:31:40|90990.7|90965.7|90990.9|90965.9|90992.6|90967.6|90990|90965|35
1639413110000|2021-12-13 16:31:50|90991.4|90966.4|90993.4|90968.4|90993.4|90968.4|90991|90966|32
1639413120000|2021-12-13 16:32:00|90993.2|90968.2|90992.3|90967.3|90993.3|90968.3|90991|90966|42
1639413130000|2021-12-13 16:32:10|90992.2|90967.2|90985.9|90960.9|90992.7|90967.7|90985.5|90960.5|48
1639413140000|2021-12-13 16:32:20|90986.6|90961.6|90988.4|90963.4|90989.1|90964.1|90985.2|90960.2|50
1639413150000|2021-12-13 16:32:30|90988.3|90963.3|90988|90963|90989.3|90964.3|90986.5|90961.5|36
1639413160000|2021-12-13 16:32:40|90988.2|90963.2|90987.7|90962.7|90988.9|90963.9|90987.5|90962.5|34
1639413170000|2021-12-13 16:32:50|90987.6|90962.6|90987.8|90962.8|90988.8|90963.8|90986.2|90961.2|40
1639413180000|2021-12-13 16:33:00|90987.9|90962.9|90970.5|90945.5|90988|90963|90970.5|90945.5|47
1639413190000|2021-12-13 16:33:10|90971.1|90946.1|90958.3|90933.3|90972.4|90947.4|90956|90931|61
1639413200000|2021-12-13 16:33:20|90958.2|90933.2|90958.9|90933.9|90959.2|90934.2|90957.2|90932.2|43
1639413210000|2021-12-13 16:33:30|90959.1|90934.1|90960.4|90935.4|90961.3|90936.3|90958.6|90933.6|31
1639413220000|2021-12-13 16:33:40|90961.2|90936.2|90966.3|90941.3|90967.9|90942.9|90961.2|90936.2|41
1639413230000|2021-12-13 16:33:50|90966.6|90941.6|90966.8|90941.8|90967.5|90942.5|90965.6|90940.6|35
1639413240000|2021-12-13 16:34:00|90966.7|90941.7|90966.3|90941.3|90967.2|90942.2|90965.8|90940.8|42
1639413250000|2021-12-13 16:34:10|90966.1|90941.1|90963.4|90938.4|90968.3|90943.3|90963.4|90938.4|46
1639413260000|2021-12-13 16:34:20|90963.5|90938.5|90964|90939|90967.3|90942.3|90962.2|90937.2|42
1639413270000|2021-12-13 16:34:30|90963.9|90938.9|90966.9|90941.9|90967.4|90942.4|90963.9|90938.9|44
1639413280000|2021-12-13 16:34:40|90966.6|90941.6|90964.3|90939.3|90967.1|90942.1|90964.2|90939.2|44
1639413290000|2021-12-13 16:34:50|90964.6|90939.6|90970.6|90945.6|90974.3|90949.3|90964.6|90939.6|66
1639413300000|2021-12-13 16:35:00|90971.4|90946.4|90962.2|90937.2|90972.4|90947.4|90961.9|90936.9|54
1639413310000|2021-12-13 16:35:10|90963|90938|90960.6|90935.6|90966.2|90941.2|90960.6|90935.6|49
1639413320000|2021-12-13 16:35:20|90960.4|90935.4|90962.3|90937.3|90963|90938|90959.6|90934.6|40
1639413330000|2021-12-13 16:35:30|90962.2|90937.2|90968|90943|90969.2|90944.2|90961.9|90936.9|39
1639413340000|2021-12-13 16:35:40|90967.4|90942.4|90967.7|90942.7|90968.5|90943.5|90967|90942|43
1639413350000|2021-12-13 16:35:50|90967.8|90942.8|90970.4|90945.4|90972.2|90947.2|90967.8|90942.8|44
1639413360000|2021-12-13 16:36:00|90970.6|90945.6|90971.7|90946.7|90972.8|90947.8|90970|90945|42
1639413370000|2021-12-13 16:36:10|90970.9|90945.9|90971.3|90946.3|90972.6|90947.6|90970.7|90945.7|31
1639413380000|2021-12-13 16:36:20|90971.8|90946.8|90971.5|90946.5|90974.6|90949.6|90969.9|90944.9|51
1639413390000|2021-12-13 16:36:30|90970.2|90945.2|90970.3|90945.3|90972.7|90947.7|90969.2|90944.2|41
1639413400000|2021-12-13 16:36:40|90969.8|90944.8|90968.9|90943.9|90970.2|90945.2|90968.3|90943.3|26
1639413410000|2021-12-13 16:36:50|90969|90944|90968.9|90943.9|90969.3|90944.3|90968.3|90943.3|28
1639413420000|2021-12-13 16:37:00|90968.8|90943.8|90976.2|90951.2|90977.7|90952.7|90968.7|90943.7|52
1639413430000|2021-12-13 16:37:10|90976.4|90951.4|90980.7|90955.7|90981.1|90956.1|90976.3|90951.3|45
1639413440000|2021-12-13 16:37:20|90980.5|90955.5|90976.8|90951.8|90980.9|90955.9|90975.9|90950.9|40
1639413450000|2021-12-13 16:37:30|90976.3|90951.3|90975.4|90950.4|90976.8|90951.8|90974.4|90949.4|39
1639413460000|2021-12-13 16:37:40|90975.5|90950.5|90980.7|90955.7|90983.9|90958.9|90975.5|90950.5|44
1639413470000|2021-12-13 16:37:50|90980.5|90955.5|90980.7|90955.7|90982.5|90957.5|90980.4|90955.4|31
1639413480000|2021-12-13 16:38:00|90980.9|90955.9|90976.9|90951.9|90982|90957|90976.2|90951.2|46
1639413490000|2021-12-13 16:38:10|90977|90952|90972|90947|90979.2|90954.2|90972|90947|56
1639413500000|2021-12-13 16:38:20|90973.4|90948.4|90973.7|90948.7|90975.1|90950.1|90972.3|90947.3|30
1639413510000|2021-12-13 16:38:30|90973.5|90948.5|90973.1|90948.1|90975|90950|90973.1|90948.1|35
1639413520000|2021-12-13 16:38:40|90972.1|90947.1|90973.2|90948.2|90974.2|90949.2|90971.7|90946.7|38
1639413530000|2021-12-13 16:38:50|90973.1|90948.1|90972.6|90947.6|90973.2|90948.2|90971|90946|33
1639413540000|2021-12-13 16:39:00|90974.2|90949.2|90972.7|90947.7|90974.2|90949.2|90971.9|90946.9|42
1639413550000|2021-12-13 16:39:10|90972.9|90947.9|90972.5|90947.5|90974.6|90949.6|90972.5|90947.5|41
1639413560000|2021-12-13 16:39:20|90972.6|90947.6|90978|90953|90979|90954|90972.2|90947.2|50
1639413570000|2021-12-13 16:39:30|90977.9|90952.9|90976.9|90951.9|90979.3|90954.3|90975.1|90950.1|41
1639413580000|2021-12-13 16:39:40|90976.7|90951.7|90977.1|90952.1|90979.1|90954.1|90976|90951|46
1639413590000|2021-12-13 16:39:50|90977.4|90952.4|90976|90951|90977.9|90952.9|90975.3|90950.3|30
1639413600000|2021-12-13 16:40:00|90976.5|90951.5|90967.5|90942.5|90976.5|90951.5|90966.2|90941.2|47
1639413610000|2021-12-13 16:40:10|90967.7|90942.7|90966.6|90941.6|90967.9|90942.9|90966.6|90941.6|42
1639413620000|2021-12-13 16:40:20|90966.5|90941.5|90959.5|90934.5|90969|90944|90958.7|90933.7|55
1639413630000|2021-12-13 16:40:30|90959.7|90934.7|90959.6|90934.6|90960.5|90935.5|90959.3|90934.3|31
1639413640000|2021-12-13 16:40:40|90959.4|90934.4|90954|90929|90959.5|90934.5|90953.4|90928.4|43
1639413650000|2021-12-13 16:40:50|90953.4|90928.4|90953.7|90928.7|90954|90929|90952.8|90927.8|30
1639413660000|2021-12-13 16:41:00|90953.6|90928.6|90949.5|90924.5|90953.8|90928.8|90949.5|90924.5|33
1639413670000|2021-12-13 16:41:10|90949.9|90924.9|90949.6|90924.6|90951|90926|90949.3|90924.3|40
1639413680000|2021-12-13 16:41:20|90949.7|90924.7|90950.5|90925.5|90951.1|90926.1|90949.1|90924.1|26
1639413690000|2021-12-13 16:41:30|90950.6|90925.6|90955.6|90930.6|90955.6|90930.6|90949.9|90924.9|37
1639413700000|2021-12-13 16:41:40|90956.6|90931.6|90953.2|90928.2|90956.9|90931.9|90945.2|90920.2|56
1639413710000|2021-12-13 16:41:50|90953.6|90928.6|90953.2|90928.2|90953.6|90928.6|90951.4|90926.4|50
1639413720000|2021-12-13 16:42:00|90955.3|90930.3|90953.1|90928.1|90955.6|90930.6|90952.3|90927.3|57
1639413730000|2021-12-13 16:42:10|90952.8|90927.8|90952|90927|90953.8|90928.8|90951.6|90926.6|38
1639413740000|2021-12-13 16:42:20|90952.4|90927.4|90950.1|90925.1|90952.5|90927.5|90949.4|90924.4|40
1639413750000|2021-12-13 16:42:30|90950.2|90925.2|90947.7|90922.7|90950.3|90925.3|90930|90905|63
1639413760000|2021-12-13 16:42:40|90947.1|90922.1|90938.4|90913.4|90947.3|90922.3|90937.6|90912.6|46
1639413770000|2021-12-13 16:42:50|90938.6|90913.6|90930.3|90905.3|90938.6|90913.6|90930.1|90905.1|63
1639413780000|2021-12-13 16:43:00|90930.9|90905.9|90929.8|90904.8|90931.9|90906.9|90929.3|90904.3|56
1639413790000|2021-12-13 16:43:10|90929.9|90904.9|90928.4|90903.4|90930.2|90905.2|90928.4|90903.4|36
1639413800000|2021-12-13 16:43:20|90928.3|90903.3|90926|90901|90928.5|90903.5|90925.2|90900.2|39
1639413810000|2021-12-13 16:43:30|90925.9|90900.9|90921.8|90896.8|90926.6|90901.6|90920.8|90895.8|60
1639413820000|2021-12-13 16:43:40|90921.7|90896.7|90918.5|90893.5|90922|90897|90918.4|90893.4|52
1639413830000|2021-12-13 16:43:50|90919.5|90894.5|90920.5|90895.5|90920.8|90895.8|90918.9|90893.9|27
1639413840000|2021-12-13 16:44:00|90920.6|90895.6|90925.9|90900.9|90926.1|90901.1|90920.6|90895.6|40
1639413850000|2021-12-13 16:44:10|90925.7|90900.7|90920|90895|90925.8|90900.8|90919.9|90894.9|41
1639413860000|2021-12-13 16:44:20|90919.7|90894.7|90921.1|90896.1|90922.1|90897.1|90919.7|90894.7|36
1639413870000|2021-12-13 16:44:30|90920.8|90895.8|90922.1|90897.1|90922.6|90897.6|90920.8|90895.8|26
1639413880000|2021-12-13 16:44:40|90922|90897|90922.3|90897.3|90922.8|90897.8|90922|90897|26
1639413890000|2021-12-13 16:44:50|90922.7|90897.7|90921.9|90896.9|90923|90898|90921.8|90896.8|26
1639413900000|2021-12-13 16:45:00|90921.8|90896.8|90918.8|90893.8|90930.1|90905.1|90918.3|90893.3|55
1639413910000|2021-12-13 16:45:10|90917.7|90892.7|90916.5|90891.5|90917.7|90892.7|90915|90890|55
1639413920000|2021-12-13 16:45:20|90916.7|90891.7|90919.9|90894.9|90921.3|90896.3|90915.6|90890.6|41
1639413930000|2021-12-13 16:45:30|90920.5|90895.5|90924.4|90899.4|90925|90900|90920|90895|47
1639413940000|2021-12-13 16:45:40|90924.5|90899.5|90932.3|90907.3|90933.6|90908.6|90924.5|90899.5|48
1639413950000|2021-12-13 16:45:50|90932.6|90907.6|90927.7|90902.7|90933.8|90908.8|90927.7|90902.7|41
1639413960000|2021-12-13 16:46:00|90928.3|90903.3|90927.4|90902.4|90929.1|90904.1|90926.5|90901.5|33
1639413970000|2021-12-13 16:46:10|90928|90903|90927.6|90902.6|90928.4|90903.4|90927.3|90902.3|35
1639413980000|2021-12-13 16:46:20|90927.7|90902.7|90931.4|90906.4|90931.4|90906.4|90927.3|90902.3|34
1639413990000|2021-12-13 16:46:30|90930.9|90905.9|90928.6|90903.6|90931.6|90906.6|90928.1|90903.1|50
1639414000000|2021-12-13 16:46:40|90928.9|90903.9|90932.5|90907.5|90933.6|90908.6|90928.6|90903.6|47
1639414010000|2021-12-13 16:46:50|90931.9|90906.9|90935.3|90910.3|90935.3|90910.3|90931.8|90906.8|39
1639414020000|2021-12-13 16:47:00|90934.6|90909.6|90937.8|90912.8|90938.2|90913.2|90933|90908|48
1639414030000|2021-12-13 16:47:10|90937.2|90912.2|90939|90914|90940|90915|90936.6|90911.6|54
1639414040000|2021-12-13 16:47:20|90938.9|90913.9|90944|90919|90946.1|90921.1|90938.8|90913.8|58
1639414050000|2021-12-13 16:47:30|90943.9|90918.9|90947.6|90922.6|90947.8|90922.8|90943.3|90918.3|45
1639414060000|2021-12-13 16:47:40|90946.2|90921.2|90946.2|90921.2|90947.8|90922.8|90945.7|90920.7|42
1639414070000|2021-12-13 16:47:50|90946.1|90921.1|90942.4|90917.4|90946.2|90921.2|90942|90917|49
1639414080000|2021-12-13 16:48:00|90942.2|90917.2|90938.7|90913.7|90943.8|90918.8|90937.4|90912.4|49
1639414090000|2021-12-13 16:48:10|90939.4|90914.4|90943.9|90918.9|90945.7|90920.7|90939.4|90914.4|50
1639414100000|2021-12-13 16:48:20|90943|90918|90943.3|90918.3|90944|90919|90942.2|90917.2|30
1639414110000|2021-12-13 16:48:30|90943.6|90918.6|90944.4|90919.4|90945.4|90920.4|90942.9|90917.9|34
1639414120000|2021-12-13 16:48:40|90944.6|90919.6|90949.1|90924.1|90949.1|90924.1|90944|90919|45
1639414130000|2021-12-13 16:48:50|90949.3|90924.3|90950.2|90925.2|90953.5|90928.5|90948.4|90923.4|48
1639414140000|2021-12-13 16:49:00|90950.4|90925.4|90946.4|90921.4|90950.4|90925.4|90944.9|90919.9|66
1639414150000|2021-12-13 16:49:10|90946.1|90921.1|90940.9|90915.9|90946.6|90921.6|90939.7|90914.7|51
1639414160000|2021-12-13 16:49:20|90940.2|90915.2|90934.7|90909.7|90940.8|90915.8|90934.5|90909.5|61
1639414170000|2021-12-13 16:49:30|90934.5|90909.5|90935.1|90910.1|90936.7|90911.7|90933.1|90908.1|58
1639414180000|2021-12-13 16:49:40|90935.2|90910.2|90932.4|90907.4|90937.1|90912.1|90930.6|90905.6|60
1639414190000|2021-12-13 16:49:50|90932.2|90907.2|90928.5|90903.5|90932.9|90907.9|90928|90903|58
1639414200000|2021-12-13 16:50:00|90928.9|90903.9|90937.5|90912.5|90938.3|90913.3|90928.4|90903.4|60
1639414210000|2021-12-13 16:50:10|90937.3|90912.3|90931.6|90906.6|90938.1|90913.1|90930.2|90905.2|61
1639414220000|2021-12-13 16:50:20|90931.4|90906.4|90928.2|90903.2|90932.6|90907.6|90927.9|90902.9|54
1639414230000|2021-12-13 16:50:30|90927.4|90902.4|90929.8|90904.8|90929.9|90904.9|90927.4|90902.4|60
1639414240000|2021-12-13 16:50:40|90929.6|90904.6|90932.5|90907.5|90934.2|90909.2|90929|90904|44
1639414250000|2021-12-13 16:50:50|90933.2|90908.2|90932.9|90907.9|90936.1|90911.1|90931.2|90906.2|62
1639414260000|2021-12-13 16:51:00|90933.5|90908.5|90931.6|90906.6|90934.3|90909.3|90931.5|90906.5|59
1639414270000|2021-12-13 16:51:10|90933|90908|90932|90907|90933.2|90908.2|90931.7|90906.7|39
1639414280000|2021-12-13 16:51:20|90932.1|90907.1|90935.9|90910.9|90936.6|90911.6|90932.1|90907.1|54
1639414290000|2021-12-13 16:51:30|90936.1|90911.1|90944.7|90919.7|90945.4|90920.4|90936.1|90911.1|63
1639414300000|2021-12-13 16:51:40|90944.8|90919.8|90942.9|90917.9|90945.3|90920.3|90942.7|90917.7|52
1639414310000|2021-12-13 16:51:50|90942.6|90917.6|90947.1|90922.1|90948.4|90923.4|90942.6|90917.6|49
1639414320000|2021-12-13 16:52:00|90947.3|90922.3|90938.4|90913.4|90947.3|90922.3|90938.1|90913.1|64
1639414330000|2021-12-13 16:52:10|90938.2|90913.2|90938.9|90913.9|90940.1|90915.1|90936.3|90911.3|57
1639414340000|2021-12-13 16:52:20|90939.1|90914.1|90924.3|90899.3|90939.6|90914.6|90923.7|90898.7|55
1639414350000|2021-12-13 16:52:30|90924|90899|90917.1|90892.1|90926.5|90901.5|90916.1|90891.1|67
1639414360000|2021-12-13 16:52:40|90917.4|90892.4|90918|90893|90919.6|90894.6|90916.8|90891.8|58
1639414370000|2021-12-13 16:52:50|90917.7|90892.7|90914.6|90889.6|90918.5|90893.5|90913.8|90888.8|62
1639414380000|2021-12-13 16:53:00|90914.9|90889.9|90912.7|90887.7|90920.5|90895.5|90912.7|90887.7|62
1639414390000|2021-12-13 16:53:10|90912.9|90887.9|90917.3|90892.3|90917.4|90892.4|90912.9|90887.9|56
1639414400000|2021-12-13 16:53:20|90917.4|90892.4|90916.8|90891.8|90918|90893|90915.8|90890.8|50
1639414410000|2021-12-13 16:53:30|90916.9|90891.9|90915.9|90890.9|90918.1|90893.1|90911.1|90886.1|56
1639414420000|2021-12-13 16:53:40|90916.1|90891.1|90917.6|90892.6|90919.6|90894.6|90916.1|90891.1|52
1639414430000|2021-12-13 16:53:50|90917.7|90892.7|90917.5|90892.5|90918.6|90893.6|90917|90892|39
1639414440000|2021-12-13 16:54:00|90917.7|90892.7|90916.8|90891.8|90917.8|90892.8|90915.3|90890.3|51
1639414450000|2021-12-13 16:54:10|90916.3|90891.3|90920.4|90895.4|90921.4|90896.4|90915.6|90890.6|56
1639414460000|2021-12-13 16:54:20|90921|90896|90921|90896|90921.5|90896.5|90920.1|90895.1|37
1639414470000|2021-12-13 16:54:30|90920.9|90895.9|90925|90900|90925.4|90900.4|90920.2|90895.2|42
1639414480000|2021-12-13 16:54:40|90924.1|90899.1|90926|90901|90927.4|90902.4|90923.4|90898.4|49
1639414490000|2021-12-13 16:54:50|90925.7|90900.7|90927.4|90902.4|90928.2|90903.2|90925.5|90900.5|42
1639414500000|2021-12-13 16:55:00|90927.8|90902.8|90924.3|90899.3|90927.8|90902.8|90924.1|90899.1|43
1639414510000|2021-12-13 16:55:10|90923.9|90898.9|90925.1|90900.1|90925.2|90900.2|90923.7|90898.7|39
1639414520000|2021-12-13 16:55:20|90925.2|90900.2|90925.6|90900.6|90926.2|90901.2|90924.8|90899.8|27
1639414530000|2021-12-13 16:55:30|90925.7|90900.7|90925.2|90900.2|90926.8|90901.8|90925|90900|36
1639414540000|2021-12-13 16:55:40|90925.3|90900.3|90926.2|90901.2|90927.4|90902.4|90925.3|90900.3|41
1639414550000|2021-12-13 16:55:50|90925.7|90900.7|90927.9|90902.9|90928|90903|90925.5|90900.5|33
1639414560000|2021-12-13 16:56:00|90927.3|90902.3|90931.5|90906.5|90933.4|90908.4|90927.1|90902.1|49
1639414570000|2021-12-13 16:56:10|90931.6|90906.6|90933.4|90908.4|90933.4|90908.4|90930.7|90905.7|38
1639414580000|2021-12-13 16:56:20|90931.6|90906.6|90926.5|90901.5|90931.6|90906.6|90924.6|90899.6|42
1639414590000|2021-12-13 16:56:30|90927.3|90902.3|90922.4|90897.4|90927.3|90902.3|90920.5|90895.5|43
1639414600000|2021-12-13 16:56:40|90922.1|90897.1|90927.1|90902.1|90928.1|90903.1|90921.2|90896.2|52
1639414610000|2021-12-13 16:56:50|90926.2|90901.2|90930.4|90905.4|90931.3|90906.3|90926.2|90901.2|46
1639414620000|2021-12-13 16:57:00|90930.8|90905.8|90927.6|90902.6|90931.3|90906.3|90926.4|90901.4|42
1639414630000|2021-12-13 16:57:10|90927.7|90902.7|90931.8|90906.8|90932.5|90907.5|90927.3|90902.3|40
1639414640000|2021-12-13 16:57:20|90931.6|90906.6|90936.1|90911.1|90936.7|90911.7|90931.6|90906.6|41
1639414650000|2021-12-13 16:57:30|90935.9|90910.9|90930.4|90905.4|90935.9|90910.9|90929.9|90904.9|49
1639414660000|2021-12-13 16:57:40|90930.3|90905.3|90938|90913|90941.6|90916.6|90930.2|90905.2|61
1639414670000|2021-12-13 16:57:50|90938.2|90913.2|90943|90918|90950.5|90925.5|90933|90908|64
1639414680000|2021-12-13 16:58:00|90943.7|90918.7|90937.8|90912.8|90944.3|90919.3|90937.8|90912.8|53
1639414690000|2021-12-13 16:58:10|90937|90912|90941.3|90916.3|90942|90917|90934|90909|51
1639414700000|2021-12-13 16:58:20|90941|90916|90939|90914|90941|90916|90936.1|90911.1|44
1639414710000|2021-12-13 16:58:30|90938.9|90913.9|90951.5|90926.5|90951.8|90926.8|90937.9|90912.9|64
1639414720000|2021-12-13 16:58:40|90951.4|90926.4|90952.5|90927.5|90953.5|90928.5|90950.7|90925.7|43
1639414730000|2021-12-13 16:58:50|90952.4|90927.4|90948.8|90923.8|90953|90928|90947.7|90922.7|54
1639414740000|2021-12-13 16:59:00|90949.1|90924.1|90960|90935|90964.3|90939.3|90947.9|90922.9|61
1639414750000|2021-12-13 16:59:10|90961|90936|90949.8|90924.8|90961|90936|90949.8|90924.8|64
1639414760000|2021-12-13 16:59:20|90949.7|90924.7|90947.9|90922.9|90949.7|90924.7|90946.5|90921.5|46
1639414770000|2021-12-13 16:59:30|90948|90923|90948.1|90923.1|90948.8|90923.8|90946.9|90921.9|38
1639414780000|2021-12-13 16:59:40|90947.8|90922.8|90947.8|90922.8|90951.4|90926.4|90942.5|90917.5|53
1639414790000|2021-12-13 16:59:50|90946.4|90921.4|90937.4|90912.4|90946.9|90921.9|90937.4|90912.4|48
1639414800000|2021-12-13 17:00:00|90936.4|90911.4|90936.7|90911.7|90937.8|90912.8|90929.5|90904.5|69
1639414810000|2021-12-13 17:00:10|90938.6|90913.6|90938.3|90913.3|90939.3|90914.3|90936.4|90911.4|54
1639414820000|2021-12-13 17:00:20|90938.5|90913.5|90940.3|90915.3|90940.7|90915.7|90937.7|90912.7|48
1639414830000|2021-12-13 17:00:30|90939.9|90914.9|90938|90913|90940.5|90915.5|90937.3|90912.3|40
1639414840000|2021-12-13 17:00:40|90938.3|90913.3|90931.7|90906.7|90938.3|90913.3|90931.3|90906.3|45
1639414850000|2021-12-13 17:00:50|90931.9|90906.9|90940.2|90915.2|90940.4|90915.4|90931.8|90906.8|29
1639414860000|2021-12-13 17:01:00|90940|90915|90940.9|90915.9|90946.3|90921.3|90939.2|90914.2|51
1639414870000|2021-12-13 17:01:10|90940.6|90915.6|90942.9|90917.9|90943.3|90918.3|90939|90914|44
1639414880000|2021-12-13 17:01:20|90942.7|90917.7|90943.8|90918.8|90946.1|90921.1|90942.3|90917.3|47
1639414890000|2021-12-13 17:01:30|90944|90919|90943.5|90918.5|90946.5|90921.5|90941.7|90916.7|44
1639414900000|2021-12-13 17:01:40|90942.7|90917.7|90941.9|90916.9|90949.4|90924.4|90941.1|90916.1|52
1639414910000|2021-12-13 17:01:50|90941.3|90916.3|90942.6|90917.6|90943.1|90918.1|90941.2|90916.2|39
1639414920000|2021-12-13 17:02:00|90942.7|90917.7|90948.2|90923.2|90949.7|90924.7|90942|90917|55
1639414930000|2021-12-13 17:02:10|90948.4|90923.4|90947|90922|90948.6|90923.6|90945.6|90920.6|59
1639414940000|2021-12-13 17:02:20|90946.9|90921.9|90948.4|90923.4|90949.5|90924.5|90946|90921|48
1639414950000|2021-12-13 17:02:30|90948.8|90923.8|90945.6|90920.6|90949.6|90924.6|90945.3|90920.3|40
1639414960000|2021-12-13 17:02:40|90945.9|90920.9|90946|90921|90947.2|90922.2|90945|90920|38
1639414970000|2021-12-13 17:02:50|90946.2|90921.2|90945.2|90920.2|90946.3|90921.3|90945.1|90920.1|31
1639414980000|2021-12-13 17:03:00|90945.4|90920.4|90945.9|90920.9|90945.9|90920.9|90944.9|90919.9|18
1639414990000|2021-12-13 17:03:10|90945.3|90920.3|90945.3|90920.3|90947.6|90922.6|90944.4|90919.4|23
1639415000000|2021-12-13 17:03:20|90945.2|90920.2|90947.6|90922.6|90948|90923|90943.1|90918.1|40
1639415010000|2021-12-13 17:03:30|90948|90923|90949.9|90924.9|90949.9|90924.9|90947|90922|39
1639415020000|2021-12-13 17:03:40|90949.6|90924.6|90951.7|90926.7|90954|90929|90949.2|90924.2|47
1639415030000|2021-12-13 17:03:50|90951.8|90926.8|90957.8|90932.8|90958.7|90933.7|90950.3|90925.3|44
1639415040000|2021-12-13 17:04:00|90957.5|90932.5|90956|90931|90958.6|90933.6|90954.4|90929.4|60
1639415050000|2021-12-13 17:04:10|90956.1|90931.1|90955.6|90930.6|90956.1|90931.1|90954.8|90929.8|37
1639415060000|2021-12-13 17:04:20|90955.9|90930.9|90956|90931|90958.8|90933.8|90954.7|90929.7|49
1639415070000|2021-12-13 17:04:30|90955.9|90930.9|90955.8|90930.8|90956.6|90931.6|90954|90929|41
1639415080000|2021-12-13 17:04:40|90956.1|90931.1|90956|90931|90958.3|90933.3|90955.2|90930.2|36
1639415090000|2021-12-13 17:04:50|90956.1|90931.1|90954.4|90929.4|90956.8|90931.8|90954|90929|41
1639415100000|2021-12-13 17:05:00|90954.5|90929.5|90955.5|90930.5|90955.6|90930.6|90954.1|90929.1|32
1639415110000|2021-12-13 17:05:10|90955.4|90930.4|90955.1|90930.1|90955.9|90930.9|90954.8|90929.8|21
1639415120000|2021-12-13 17:05:20|90955.2|90930.2|90955.6|90930.6|90958.6|90933.6|90953.7|90928.7|62
1639415130000|2021-12-13 17:05:30|90955.5|90930.5|90955.9|90930.9|90957|90932|90954.6|90929.6|39
1639415140000|2021-12-13 17:05:40|90956.1|90931.1|90956.2|90931.2|90956.7|90931.7|90955.8|90930.8|21
1639415150000|2021-12-13 17:05:50|90956.8|90931.8|90956.2|90931.2|90958.8|90933.8|90956.2|90931.2|25
1639415160000|2021-12-13 17:06:00|90956.3|90931.3|90957.4|90932.4|90957.6|90932.6|90956.1|90931.1|28
1639415170000|2021-12-13 17:06:10|90957.9|90932.9|90957.6|90932.6|90958.2|90933.2|90956.6|90931.6|29
1639415180000|2021-12-13 17:06:20|90957.9|90932.9|90967.1|90942.1|90969|90944|90957.7|90932.7|49
1639415190000|2021-12-13 17:06:30|90967.5|90942.5|90965.7|90940.7|90967.5|90942.5|90965.4|90940.4|30
1639415200000|2021-12-13 17:06:40|90966.1|90941.1|90965.7|90940.7|90967.4|90942.4|90964.4|90939.4|39
1639415210000|2021-12-13 17:06:50|90965.8|90940.8|90964.3|90939.3|90966.1|90941.1|90963.6|90938.6|34
1639415220000|2021-12-13 17:07:00|90963.8|90938.8|90964.7|90939.7|90965.2|90940.2|90962.5|90937.5|43
1639415230000|2021-12-13 17:07:10|90965.4|90940.4|90964.1|90939.1|90966.2|90941.2|90963.5|90938.5|42
1639415240000|2021-12-13 17:07:20|90964|90939|90961.6|90936.6|90964.5|90939.5|90960.2|90935.2|51
1639415250000|2021-12-13 17:07:30|90961.7|90936.7|90959.7|90934.7|90961.7|90936.7|90958.9|90933.9|42
1639415260000|2021-12-13 17:07:40|90959.8|90934.8|90959.1|90934.1|90960.2|90935.2|90959.1|90934.1|30
1639415270000|2021-12-13 17:07:50|90959.2|90934.2|90958.2|90933.2|90959.5|90934.5|90958.2|90933.2|23
1639415280000|2021-12-13 17:08:00|90958.3|90933.3|90963.5|90938.5|90964.8|90939.8|90958.3|90933.3|43
1639415290000|2021-12-13 17:08:10|90963.7|90938.7|90966.5|90941.5|90966.5|90941.5|90962.7|90937.7|45
1639415300000|2021-12-13 17:08:20|90966.7|90941.7|90964.6|90939.6|90966.7|90941.7|90963.8|90938.8|33
1639415310000|2021-12-13 17:08:30|90963.7|90938.7|90958|90933|90963.7|90938.7|90957.3|90932.3|45
1639415320000|2021-12-13 17:08:40|90956.9|90931.9|90955.5|90930.5|90957.5|90932.5|90954.7|90929.7|41
1639415330000|2021-12-13 17:08:50|90956|90931|90954.9|90929.9|90957.6|90932.6|90953.7|90928.7|36
1639415340000|2021-12-13 17:09:00|90955|90930|90955|90930|90955.5|90930.5|90953.7|90928.7|29
1639415350000|2021-12-13 17:09:10|90955.2|90930.2|90954.3|90929.3|90955.4|90930.4|90953.7|90928.7|23
1639415360000|2021-12-13 17:09:20|90954|90929|90955.4|90930.4|90955.4|90930.4|90954|90929|24
1639415370000|2021-12-13 17:09:30|90955.1|90930.1|90955.5|90930.5|90955.6|90930.6|90954.9|90929.9|23
1639415380000|2021-12-13 17:09:40|90955.3|90930.3|90955.7|90930.7|90955.9|90930.9|90953.5|90928.5|44
1639415390000|2021-12-13 17:09:50|90956.1|90931.1|90956.6|90931.6|90958.9|90933.9|90956.1|90931.1|36
1639415400000|2021-12-13 17:10:00|90956.8|90931.8|90957.7|90932.7|90957.7|90932.7|90956.7|90931.7|29
1639415410000|2021-12-13 17:10:10|90957.5|90932.5|90957.4|90932.4|90957.9|90932.9|90957.2|90932.2|30
1639415420000|2021-12-13 17:10:20|90957.6|90932.6|90956.9|90931.9|90957.6|90932.6|90955.5|90930.5|39
1639415430000|2021-12-13 17:10:30|90957|90932|90955.7|90930.7|90957|90932|90954|90929|36
1639415440000|2021-12-13 17:10:40|90957.1|90932.1|90956.7|90931.7|90957.1|90932.1|90955.6|90930.6|21
1639415450000|2021-12-13 17:10:50|90956.1|90931.1|90956.1|90931.1|90957.4|90932.4|90956|90931|27
1639415460000|2021-12-13 17:11:00|90956|90931|90965|90940|90966.2|90941.2|90955.9|90930.9|45
1639415470000|2021-12-13 17:11:10|90964.9|90939.9|90965.2|90940.2|90965.6|90940.6|90962.9|90937.9|42
1639415480000|2021-12-13 17:11:20|90965.3|90940.3|90964.4|90939.4|90965.3|90940.3|90963.5|90938.5|28
1639415490000|2021-12-13 17:11:30|90964.3|90939.3|90963.1|90938.1|90966.2|90941.2|90961.9|90936.9|43
1639415500000|2021-12-13 17:11:40|90963.6|90938.6|90962.2|90937.2|90963.8|90938.8|90961.8|90936.8|30
1639415510000|2021-12-13 17:11:50|90962.1|90937.1|90965.8|90940.8|90966.9|90941.9|90961.8|90936.8|33
1639415520000|2021-12-13 17:12:00|90965.7|90940.7|90964|90939|90965.7|90940.7|90964|90939|34
1639415530000|2021-12-13 17:12:10|90964.3|90939.3|90961.2|90936.2|90964.9|90939.9|90960.6|90935.6|43
1639415540000|2021-12-13 17:12:20|90961.3|90936.3|90961.6|90936.6|90962.2|90937.2|90960.7|90935.7|35
1639415550000|2021-12-13 17:12:30|90961.7|90936.7|90963.2|90938.2|90963.3|90938.3|90961.2|90936.2|35
1639415560000|2021-12-13 17:12:40|90963.3|90938.3|90963.2|90938.2|90963.7|90938.7|90962.8|90937.8|31
1639415570000|2021-12-13 17:12:50|90963.1|90938.1|90958.8|90933.8|90963.7|90938.7|90958.8|90933.8|36
1639415580000|2021-12-13 17:13:00|90958.6|90933.6|90958.6|90933.6|90958.6|90933.6|90956.4|90931.4|53
1639415590000|2021-12-13 17:13:10|90958.5|90933.5|90958.4|90933.4|90959.1|90934.1|90957.6|90932.6|47
1639415600000|2021-12-13 17:13:20|90958.5|90933.5|90958.8|90933.8|90959.1|90934.1|90958|90933|30
1639415610000|2021-12-13 17:13:30|90958.9|90933.9|90958.8|90933.8|90959.6|90934.6|90958.5|90933.5|33
1639415620000|2021-12-13 17:13:40|90958.7|90933.7|90961|90936|90961.2|90936.2|90958.5|90933.5|32
1639415630000|2021-12-13 17:13:50|90961.5|90936.5|90960.9|90935.9|90961.6|90936.6|90958.8|90933.8|26
1639415640000|2021-12-13 17:14:00|90960.8|90935.8|90961|90936|90961.6|90936.6|90959.7|90934.7|35
1639415650000|2021-12-13 17:14:10|90961.1|90936.1|90967.8|90942.8|90968.2|90943.2|90960.6|90935.6|57
1639415660000|2021-12-13 17:14:20|90967.5|90942.5|90968.7|90943.7|90969|90944|90967.5|90942.5|34
1639415670000|2021-12-13 17:14:30|90968.6|90943.6|90968.6|90943.6|90968.7|90943.7|90967.8|90942.8|18
1639415680000|2021-12-13 17:14:40|90968.5|90943.5|90969.1|90944.1|90970.9|90945.9|90968.2|90943.2|18
1639415690000|2021-12-13 17:14:50|90969|90944|90967.8|90942.8|90970.7|90945.7|90967.8|90942.8|35
1639415700000|2021-12-13 17:15:00|90968.4|90943.4|90967.7|90942.7|90969.1|90944.1|90966|90941|49
1639415710000|2021-12-13 17:15:10|90967.9|90942.9|90969.8|90944.8|90971.4|90946.4|90966.5|90941.5|47
1639415720000|2021-12-13 17:15:20|90969.4|90944.4|90973.3|90948.3|90973.9|90948.9|90969.2|90944.2|40
1639415730000|2021-12-13 17:15:30|90973.7|90948.7|90975.1|90950.1|90975.1|90950.1|90971.5|90946.5|36
1639415740000|2021-12-13 17:15:40|90975|90950|90971.4|90946.4|90976.2|90951.2|90970.5|90945.5|43
1639415750000|2021-12-13 17:15:50|90969|90944|90970.4|90945.4|90970.9|90945.9|90968.2|90943.2|52
1639415760000|2021-12-13 17:16:00|90970.5|90945.5|90970.9|90945.9|90971.4|90946.4|90969.2|90944.2|35
1639415770000|2021-12-13 17:16:10|90969.5|90944.5|90972|90947|90972|90947|90968|90943|36
1639415780000|2021-12-13 17:16:20|90973|90948|90970.2|90945.2|90973.3|90948.3|90969.8|90944.8|34
1639415790000|2021-12-13 17:16:30|90970.4|90945.4|90968.6|90943.6|90970.9|90945.9|90968.6|90943.6|27
1639415800000|2021-12-13 17:16:40|90969.6|90944.6|90967.4|90942.4|90969.6|90944.6|90966.1|90941.1|28
1639415810000|2021-12-13 17:16:50|90968.6|90943.6|90963.1|90938.1|90968.6|90943.6|90962|90937|42
1639415820000|2021-12-13 17:17:00|90962.6|90937.6|90962.4|90937.4|90964.5|90939.5|90961|90936|41
1639415830000|2021-12-13 17:17:10|90962.3|90937.3|90954.1|90929.1|90962.3|90937.3|90949.5|90924.5|53
1639415840000|2021-12-13 17:17:20|90952.3|90927.3|90952.4|90927.4|90953.4|90928.4|90950.2|90925.2|47
1639415850000|2021-12-13 17:17:30|90951.3|90926.3|90954.7|90929.7|90955.7|90930.7|90951.3|90926.3|41
1639415860000|2021-12-13 17:17:40|90955|90930|90953.4|90928.4|90956.5|90931.5|90952.9|90927.9|31
1639415870000|2021-12-13 17:17:50|90953.5|90928.5|90951.1|90926.1|90953.7|90928.7|90949.7|90924.7|42
1639415880000|2021-12-13 17:18:00|90951.7|90926.7|90948.4|90923.4|90951.7|90926.7|90946.3|90921.3|35
1639415890000|2021-12-13 17:18:10|90948.9|90923.9|90949.3|90924.3|90950.4|90925.4|90948.8|90923.8|22
1639415900000|2021-12-13 17:18:20|90949|90924|90939.6|90914.6|90949.3|90924.3|90935.8|90910.8|49
1639415910000|2021-12-13 17:18:30|90939.4|90914.4|90940.2|90915.2|90940.9|90915.9|90937.4|90912.4|30
1639415920000|2021-12-13 17:18:40|90939.9|90914.9|90937.7|90912.7|90940.4|90915.4|90937.3|90912.3|31
1639415930000|2021-12-13 17:18:50|90938.5|90913.5|90929.4|90904.4|90938.5|90913.5|90928.5|90903.5|40
1639415940000|2021-12-13 17:19:00|90928.8|90903.8|90929.4|90904.4|90929.7|90904.7|90926.6|90901.6|46
1639415950000|2021-12-13 17:19:10|90929.6|90904.6|90931.2|90906.2|90932.7|90907.7|90929.3|90904.3|41
1639415960000|2021-12-13 17:19:20|90930.1|90905.1|90931.6|90906.6|90931.6|90906.6|90929.9|90904.9|32
1639415970000|2021-12-13 17:19:30|90931.5|90906.5|90934.6|90909.6|90935.2|90910.2|90930.3|90905.3|33
1639415980000|2021-12-13 17:19:40|90934.2|90909.2|90934.8|90909.8|90935|90910|90933.4|90908.4|17
1639415990000|2021-12-13 17:19:50|90935.5|90910.5|90933.5|90908.5|90935.5|90910.5|90933.4|90908.4|15
1639416000000|2021-12-13 17:20:00|90933.6|90908.6|90930.9|90905.9|90933.6|90908.6|90930|90905|41
1639416010000|2021-12-13 17:20:10|90930.8|90905.8|90928.4|90903.4|90931.2|90906.2|90928.4|90903.4|36
1639416020000|2021-12-13 17:20:20|90928.2|90903.2|90929.5|90904.5|90929.5|90904.5|90928.2|90903.2|45
1639416030000|2021-12-13 17:20:30|90929.3|90904.3|90922.7|90897.7|90929.3|90904.3|90922.5|90897.5|34
1639416040000|2021-12-13 17:20:40|90922.8|90897.8|90924|90899|90928.7|90903.7|90922.6|90897.6|44
1639416050000|2021-12-13 17:20:50|90924.1|90899.1|90924.6|90899.6|90927.9|90902.9|90923.8|90898.8|43
1639416060000|2021-12-13 17:21:00|90925|90900|90920.9|90895.9|90925.8|90900.8|90919.1|90894.1|57
1639416070000|2021-12-13 17:21:10|90921.2|90896.2|90923.2|90898.2|90926.4|90901.4|90921|90896|42
1639416080000|2021-12-13 17:21:20|90923.6|90898.6|90923.2|90898.2|90924.5|90899.5|90923.1|90898.1|18
1639416090000|2021-12-13 17:21:30|90922.5|90897.5|90923.8|90898.8|90924.9|90899.9|90922.4|90897.4|26
1639416100000|2021-12-13 17:21:40|90924.1|90899.1|90922.9|90897.9|90924.9|90899.9|90922.9|90897.9|23
1639416110000|2021-12-13 17:21:50|90923.1|90898.1|90918.8|90893.8|90924.3|90899.3|90915.8|90890.8|33
1639416120000|2021-12-13 17:22:00|90918.6|90893.6|90920.4|90895.4|90920.4|90895.4|90916.7|90891.7|37
1639416130000|2021-12-13 17:22:10|90920.3|90895.3|90910.9|90885.9|90921.2|90896.2|90909.3|90884.3|40
1639416140000|2021-12-13 17:22:20|90911|90886|90909.4|90884.4|90911.5|90886.5|90908.1|90883.1|46
1639416150000|2021-12-13 17:22:30|90909.2|90884.2|90907.3|90882.3|90909.3|90884.3|90905.9|90880.9|47
1639416160000|2021-12-13 17:22:40|90907.4|90882.4|90902.9|90877.9|90907.4|90882.4|90901.9|90876.9|53
1639416170000|2021-12-13 17:22:50|90903.3|90878.3|90886.3|90861.3|90903.4|90878.4|90885.2|90860.2|62
1639416180000|2021-12-13 17:23:00|90886.5|90861.5|90866.5|90841.5|90886.5|90861.5|90862.3|90837.3|55
1639416190000|2021-12-13 17:23:10|90866.9|90841.9|90874.1|90849.1|90874.3|90849.3|90866.5|90841.5|58
1639416200000|2021-12-13 17:23:20|90873.9|90848.9|90872.6|90847.6|90874.7|90849.7|90872.3|90847.3|30
1639416210000|2021-12-13 17:23:30|90873.3|90848.3|90866.3|90841.3|90873.3|90848.3|90865.6|90840.6|52
1639416220000|2021-12-13 17:23:40|90866.6|90841.6|90866.5|90841.5|90866.8|90841.8|90864.3|90839.3|24
1639416230000|2021-12-13 17:23:50|90866.2|90841.2|90867.7|90842.7|90868.2|90843.2|90866.2|90841.2|24
1639416240000|2021-12-13 17:24:00|90867.4|90842.4|90863.6|90838.6|90867.5|90842.5|90862.6|90837.6|52
1639416250000|2021-12-13 17:24:10|90863.5|90838.5|90854.5|90829.5|90864.8|90839.8|90853.3|90828.3|56
1639416260000|2021-12-13 17:24:20|90854.8|90829.8|90860.2|90835.2|90862.9|90837.9|90854.5|90829.5|56
1639416270000|2021-12-13 17:24:30|90860.1|90835.1|90858|90833|90861.8|90836.8|90857.5|90832.5|49
1639416280000|2021-12-13 17:24:40|90857|90832|90857.1|90832.1|90858.8|90833.8|90856.7|90831.7|32
1639416290000|2021-12-13 17:24:50|90857.3|90832.3|90856.6|90831.6|90857.8|90832.8|90856.5|90831.5|31
1639416300000|2021-12-13 17:25:00|90856.5|90831.5|90854.9|90829.9|90856.7|90831.7|90854.7|90829.7|27
1639416310000|2021-12-13 17:25:10|90855|90830|90853|90828|90855.3|90830.3|90852.4|90827.4|29
1639416320000|2021-12-13 17:25:20|90853.4|90828.4|90850.5|90825.5|90853.7|90828.7|90849.6|90824.6|31
1639416330000|2021-12-13 17:25:30|90850|90825|90848.9|90823.9|90850|90825|90848.2|90823.2|43
1639416340000|2021-12-13 17:25:40|90848.2|90823.2|90848.7|90823.7|90849.4|90824.4|90845.6|90820.6|53
1639416350000|2021-12-13 17:25:50|90847.8|90822.8|90845.9|90820.9|90848|90823|90845.9|90820.9|51
1639416360000|2021-12-13 17:26:00|90846.6|90821.6|90848|90823|90848|90823|90845.9|90820.9|27
1639416370000|2021-12-13 17:26:10|90847.5|90822.5|90850.7|90825.7|90853|90828|90845.6|90820.6|47
1639416380000|2021-12-13 17:26:20|90851|90826|90851.8|90826.8|90851.9|90826.9|90849.9|90824.9|33
1639416390000|2021-12-13 17:26:30|90852|90827|90847.3|90822.3|90852.3|90827.3|90847.3|90822.3|31
1639416400000|2021-12-13 17:26:40|90848.5|90823.5|90845.1|90820.1|90849.2|90824.2|90844.2|90819.2|56
1639416410000|2021-12-13 17:26:50|90845.8|90820.8|90845|90820|90847.6|90822.6|90845|90820|38
1639416420000|2021-12-13 17:27:00|90844.7|90819.7|90845.9|90820.9|90846.5|90821.5|90844.2|90819.2|31
1639416430000|2021-12-13 17:27:10|90845.8|90820.8|90843.5|90818.5|90846.1|90821.1|90842|90817|42
1639416440000|2021-12-13 17:27:20|90843.6|90818.6|90843.2|90818.2|90844.9|90819.9|90842.3|90817.3|42
1639416450000|2021-12-13 17:27:30|90843.3|90818.3|90837.2|90812.2|90844.6|90819.6|90836.5|90811.5|60
1639416460000|2021-12-13 17:27:40|90837.1|90812.1|90816|90791|90838|90813|90816|90791|62
1639416470000|2021-12-13 17:27:50|90817.4|90792.4|90773.3|90748.3|90817.4|90792.4|90773.3|90748.3|79
1639416480000|2021-12-13 17:28:00|90775.1|90750.1|90787.1|90737.1|90789.4|90752.2|90772.2|90734.2|60
1639416490000|2021-12-13 17:28:10|90785.5|90735.5|90786.8|90761.8|90793.2|90761.8|90782.2|90732.2|67
1639416500000|2021-12-13 17:28:20|90785.9|90760.9|90789.9|90764.9|90791.5|90766.5|90782.5|90757.5|66
1639416510000|2021-12-13 17:28:30|90789.1|90764.1|90791.9|90766.9|90795.9|90770.9|90789.1|90764.1|53
1639416520000|2021-12-13 17:28:40|90792.1|90767.1|90794.6|90769.6|90796.5|90771.5|90791.3|90766.3|46
1639416530000|2021-12-13 17:28:50|90796.1|90771.1|90800.2|90775.2|90802.3|90777.3|90793.1|90768.1|58
1639416540000|2021-12-13 17:29:00|90802|90777|90801.5|90776.5|90804|90779|90801.3|90776.3|40
1639416550000|2021-12-13 17:29:10|90804.4|90779.4|90803.6|90778.6|90804.8|90779.8|90803.6|90778.6|25
1639416560000|2021-12-13 17:29:20|90803.8|90778.8|90807.4|90782.4|90807.7|90782.7|90802.4|90777.4|33
1639416570000|2021-12-13 17:29:30|90807.1|90782.1|90807.7|90782.7|90808.1|90783.1|90806.5|90781.5|24
1639416580000|2021-12-13 17:29:40|90807.3|90782.3|90807.9|90782.9|90809.5|90784.5|90807.3|90782.3|40
1639416590000|2021-12-13 17:29:50|90808.1|90783.1|90806.9|90781.9|90808.1|90783.1|90805.4|90780.4|38
1639416600000|2021-12-13 17:30:00|90806.8|90781.8|90804.8|90779.8|90809.8|90784.8|90803|90778|50
1639416610000|2021-12-13 17:30:10|90804.6|90779.6|90805.5|90780.5|90806.3|90781.3|90804.4|90779.4|34
1639416620000|2021-12-13 17:30:20|90805.2|90780.2|90806.5|90781.5|90808.9|90783.9|90805.2|90780.2|37
1639416630000|2021-12-13 17:30:30|90806.6|90781.6|90805|90780|90807.5|90782.5|90804.3|90779.3|28
1639416640000|2021-12-13 17:30:40|90804.4|90779.4|90803.4|90778.4|90805.7|90780.7|90803|90778|43
1639416650000|2021-12-13 17:30:50|90803.5|90778.5|90803.4|90778.4|90805|90780|90800.3|90775.3|48
1639416660000|2021-12-13 17:31:00|90803.2|90778.2|90807.8|90782.8|90808.9|90783.9|90803.2|90778.2|53
1639416670000|2021-12-13 17:31:10|90807.6|90782.6|90803.7|90778.7|90807.6|90782.6|90802.8|90777.8|56
1639416680000|2021-12-13 17:31:20|90803.5|90778.5|90805.8|90780.8|90805.8|90780.8|90803.5|90778.5|56
1639416690000|2021-12-13 17:31:30|90805.9|90780.9|90804.6|90779.6|90806.2|90781.2|90804.3|90779.3|35
1639416700000|2021-12-13 17:31:40|90804.2|90779.2|90802.8|90777.8|90804.2|90779.2|90802.8|90777.8|32
1639416710000|2021-12-13 17:31:50|90803.2|90778.2|90803.4|90778.4|90804.7|90779.7|90800.8|90775.8|47
1639416720000|2021-12-13 17:32:00|90802.8|90777.8|90803|90778|90803.7|90778.7|90802.2|90777.2|29
1639416730000|2021-12-13 17:32:10|90802.9|90777.9|90801|90776|90808|90783|90798.5|90773.5|46
1639416740000|2021-12-13 17:32:20|90800.3|90775.3|90804.1|90779.1|90805.4|90780.4|90800.3|90775.3|55
1639416750000|2021-12-13 17:32:30|90803.9|90778.9|90808.2|90783.2|90809.4|90784.4|90803.6|90778.6|62
1639416760000|2021-12-13 17:32:40|90809|90784|90808.1|90783.1|90809.9|90784.9|90806.3|90781.3|47
1639416770000|2021-12-13 17:32:50|90808|90783|90805.9|90780.9|90809.3|90784.3|90805.3|90780.3|48
1639416780000|2021-12-13 17:33:00|90805.5|90780.5|90807.9|90782.9|90808.2|90783.2|90805|90780|31
1639416790000|2021-12-13 17:33:10|90807.5|90782.5|90808.7|90783.7|90809|90784|90807.5|90782.5|17
1639416800000|2021-12-13 17:33:20|90808.8|90783.8|90807.8|90782.8|90809.2|90784.2|90807.8|90782.8|18
1639416810000|2021-12-13 17:33:30|90808.1|90783.1|90809.6|90784.6|90809.6|90784.6|90807.5|90782.5|23
1639416820000|2021-12-13 17:33:40|90809.5|90784.5|90808.6|90783.6|90810.7|90785.7|90808.4|90783.4|24
1639416830000|2021-12-13 17:33:50|90808.4|90783.4|90808.5|90783.5|90810.1|90785.1|90808.4|90783.4|18
1639416840000|2021-12-13 17:34:00|90808.6|90783.6|90807.4|90782.4|90810|90785|90807.1|90782.1|21
1639416850000|2021-12-13 17:34:10|90807.6|90782.6|90809.5|90784.5|90812.7|90787.7|90807.6|90782.6|33
1639416860000|2021-12-13 17:34:20|90810.1|90785.1|90809.1|90784.1|90810.8|90785.8|90809.1|90784.1|22
1639416870000|2021-12-13 17:34:30|90809.5|90784.5|90809|90784|90809.5|90784.5|90809|90784|10
1639416880000|2021-12-13 17:34:40|90809.1|90784.1|90806.8|90781.8|90810|90785|90806.8|90781.8|22
1639416890000|2021-12-13 17:34:50|90806.5|90781.5|90805.9|90780.9|90806.7|90781.7|90805.9|90780.9|12
1639416900000|2021-12-13 17:35:00|90806|90781|90805.9|90780.9|90806.4|90781.4|90805.7|90780.7|16
1639416910000|2021-12-13 17:35:10|90805.8|90780.8|90805.7|90780.7|90809|90784|90805.6|90780.6|32
1639416920000|2021-12-13 17:35:20|90805.8|90780.8|90805.6|90780.6|90806.4|90781.4|90803.8|90778.8|28
1639416930000|2021-12-13 17:35:30|90807.2|90782.2|90809.3|90784.3|90810.6|90785.6|90806.6|90781.6|38
1639416940000|2021-12-13 17:35:40|90809.5|90784.5|90808.8|90783.8|90810.5|90785.5|90808.8|90783.8|22
1639416950000|2021-12-13 17:35:50|90808.3|90783.3|90807.3|90782.3|90808.4|90783.4|90807.2|90782.2|12
1639416960000|2021-12-13 17:36:00|90807.2|90782.2|90808.5|90783.5|90809.2|90784.2|90807.1|90782.1|21
1639416970000|2021-12-13 17:36:10|90808.4|90783.4|90808.3|90783.3|90809.1|90784.1|90807.7|90782.7|28
1639416980000|2021-12-13 17:36:20|90808|90783|90807.4|90782.4|90809.1|90784.1|90807|90782|36
1639416990000|2021-12-13 17:36:30|90807.6|90782.6|90804.9|90779.9|90807.6|90782.6|90804.6|90779.6|37
1639417000000|2021-12-13 17:36:40|90805|90780|90804.7|90779.7|90807.7|90782.7|90803.4|90778.4|49
1639417010000|2021-12-13 17:36:50|90804.2|90779.2|90801.5|90776.5|90806.1|90781.1|90801.4|90776.4|41
1639417020000|2021-12-13 17:37:00|90802|90777|90806.5|90781.5|90806.8|90781.8|90801.9|90776.9|29
1639417030000|2021-12-13 17:37:10|90806.3|90781.3|90806.5|90781.5|90807.4|90782.4|90806.3|90781.3|15
1639417040000|2021-12-13 17:37:20|90806.6|90781.6|90809.3|90784.3|90810.4|90785.4|90804.4|90779.4|27
1639417050000|2021-12-13 17:37:30|90810|90785|90813.6|90788.6|90813.6|90788.6|90809.1|90784.1|25
1639417060000|2021-12-13 17:37:40|90813.1|90788.1|90821.3|90796.3|90821.3|90796.3|90811|90786|49
1639417070000|2021-12-13 17:37:50|90819.1|90794.1|90819.6|90794.6|90822.7|90797.7|90819.1|90794.1|34
1639417080000|2021-12-13 17:38:00|90819.3|90794.3|90822|90797|90822.3|90797.3|90818.5|90793.5|20
1639417090000|2021-12-13 17:38:10|90822.3|90797.3|90825.2|90800.2|90825.8|90800.8|90821|90796|43
1639417100000|2021-12-13 17:38:20|90825.3|90800.3|90828.8|90803.8|90830|90805|90825.3|90800.3|29
1639417110000|2021-12-13 17:38:30|90829.3|90804.3|90827.8|90802.8|90829.3|90804.3|90827.7|90802.7|43
1639417120000|2021-12-13 17:38:40|90827.7|90802.7|90829.5|90804.5|90831.1|90806.1|90825.6|90800.6|15
1639417130000|2021-12-13 17:38:50|90828.9|90803.9|90834.3|90809.3|90834.7|90809.7|90827.7|90802.7|50
1639417140000|2021-12-13 17:39:00|90834.4|90809.4|90836.4|90811.4|90837.1|90812.1|90833.9|90808.9|41
1639417150000|2021-12-13 17:39:10|90836.8|90811.8|90839.4|90814.4|90840.3|90815.3|90836.2|90811.2|35
1639417160000|2021-12-13 17:39:20|90839.3|90814.3|90843|90818|90843|90818|90837.9|90812.9|41
1639417170000|2021-12-13 17:39:30|90843.1|90818.1|90843.3|90818.3|90844.8|90819.8|90840.3|90815.3|37
1639417180000|2021-12-13 17:39:40|90843.2|90818.2|90843.9|90818.9|90843.9|90818.9|90842.1|90817.1|24
1639417190000|2021-12-13 17:39:50|90843.5|90818.5|90845.3|90820.3|90845.3|90820.3|90843|90818|23
1639417200000|2021-12-13 17:40:00|90845.1|90820.1|90845.3|90820.3|90846.2|90821.2|90844.7|90819.7|15
1639417210000|2021-12-13 17:40:10|90845.5|90820.5|90853.1|90828.1|90854.1|90829.1|90843.5|90818.5|36
1639417220000|2021-12-13 17:40:20|90853.5|90828.5|90854.3|90829.3|90854.5|90829.5|90851.6|90826.6|47
1639417230000|2021-12-13 17:40:30|90853.7|90828.7|90854.1|90829.1|90856.3|90831.3|90853.5|90828.5|45
1639417240000|2021-12-13 17:40:40|90854.5|90829.5|90856.4|90831.4|90856.4|90831.4|90854.4|90829.4|42
1639417250000|2021-12-13 17:40:50|90856.8|90831.8|90861|90836|90862|90837|90856.8|90831.8|48
1639417260000|2021-12-13 17:41:00|90861.1|90836.1|90864.3|90839.3|90864.6|90839.6|90860.2|90835.2|48
1639417270000|2021-12-13 17:41:10|90863.8|90838.8|90863.5|90838.5|90865|90840|90863.5|90838.5|36
1639417280000|2021-12-13 17:41:20|90863.7|90838.7|90855.5|90830.5|90864.4|90839.4|90850.8|90825.8|61
1639417290000|2021-12-13 17:41:30|90855.9|90830.9|90855.1|90830.1|90856.1|90831.1|90854.6|90829.6|46
1639417300000|2021-12-13 17:41:40|90855.2|90830.2|90855.7|90830.7|90856|90831|90854.9|90829.9|39
1639417310000|2021-12-13 17:41:50|90854.4|90829.4|90856.1|90831.1|90857|90832|90854|90829|43
1639417320000|2021-12-13 17:42:00|90855.9|90830.9|90855.8|90830.8|90856|90831|90852.8|90827.8|44
1639417330000|2021-12-13 17:42:10|90855.7|90830.7|90864.2|90839.2|90864.5|90839.5|90855.7|90830.7|57
1639417340000|2021-12-13 17:42:20|90864|90839|90864.9|90839.9|90866.7|90841.7|90863.4|90838.4|31
1639417350000|2021-12-13 17:42:30|90864.3|90839.3|90864.5|90839.5|90865.8|90840.8|90864.2|90839.2|25
1639417360000|2021-12-13 17:42:40|90864.9|90839.9|90866|90841|90866.3|90841.3|90864.4|90839.4|25
1639417370000|2021-12-13 17:42:50|90865.7|90840.7|90865.8|90840.8|90866.9|90841.9|90865.7|90840.7|21
1639417380000|2021-12-13 17:43:00|90866|90841|90869.7|90844.7|90870.5|90845.5|90865.5|90840.5|37
1639417390000|2021-12-13 17:43:10|90869.2|90844.2|90868|90843|90870.8|90845.8|90867.9|90842.9|36
1639417400000|2021-12-13 17:43:20|90867.6|90842.6|90867.3|90842.3|90869.1|90844.1|90865.8|90840.8|48
1639417410000|2021-12-13 17:43:30|90867.2|90842.2|90867.4|90842.4|90868.3|90843.3|90866.1|90841.1|40
1639417420000|2021-12-13 17:43:40|90867.5|90842.5|90867.9|90842.9|90868.8|90843.8|90867.3|90842.3|20
1639417430000|2021-12-13 17:43:50|90868|90843|90867.7|90842.7|90868.5|90843.5|90866|90841|22
1639417440000|2021-12-13 17:44:00|90868|90843|90869.3|90844.3|90870.5|90845.5|90867.2|90842.2|33
1639417450000|2021-12-13 17:44:10|90869.5|90844.5|90869.9|90844.9|90870.8|90845.8|90869.5|90844.5|22
1639417460000|2021-12-13 17:44:20|90870.4|90845.4|90868.5|90843.5|90870.4|90845.4|90868.3|90843.3|36
1639417470000|2021-12-13 17:44:30|90869.3|90844.3|90865.2|90840.2|90869.3|90844.3|90864|90839|39
1639417480000|2021-12-13 17:44:40|90865.3|90840.3|90862.4|90837.4|90866.3|90841.3|90861.2|90836.2|46
1639417490000|2021-12-13 17:44:50|90859.9|90834.9|90859.8|90834.8|90859.9|90834.9|90855.4|90830.4|45
1639417500000|2021-12-13 17:45:00|90856.4|90831.4|90858.4|90833.4|90858.8|90833.8|90855.8|90830.8|30
1639417510000|2021-12-13 17:45:10|90858.2|90833.2|90859.1|90834.1|90859.2|90834.2|90858.2|90833.2|28
1639417520000|2021-12-13 17:45:20|90860.2|90835.2|90857.7|90832.7|90860.8|90835.8|90856.6|90831.6|34
1639417530000|2021-12-13 17:45:30|90860.8|90835.8|90863.9|90838.9|90863.9|90838.9|90859.2|90834.2|22
1639417540000|2021-12-13 17:45:40|90864|90839|90862.6|90837.6|90864.2|90839.2|90860.1|90835.1|34
1639417550000|2021-12-13 17:45:50|90863|90838|90863.4|90838.4|90863.6|90838.6|90861.9|90836.9|30
1639417560000|2021-12-13 17:46:00|90863.2|90838.2|90865.6|90840.6|90868|90843|90863.1|90838.1|36
1639417570000|2021-12-13 17:46:10|90865.3|90840.3|90867.8|90842.8|90867.8|90842.8|90865.2|90840.2|34
1639417580000|2021-12-13 17:46:20|90867.7|90842.7|90869.9|90844.9|90871.5|90846.5|90867.3|90842.3|38
1639417590000|2021-12-13 17:46:30|90870|90845|90870.7|90845.7|90871.6|90846.6|90869.4|90844.4|28
1639417600000|2021-12-13 17:46:40|90870.9|90845.9|90870.1|90845.1|90871.2|90846.2|90868.3|90843.3|33
1639417610000|2021-12-13 17:46:50|90869.4|90844.4|90876.5|90851.5|90877|90852|90868.3|90843.3|37
1639417620000|2021-12-13 17:47:00|90876.9|90851.9|90879.3|90854.3|90880.5|90855.5|90876.3|90851.3|45
1639417630000|2021-12-13 17:47:10|90879.4|90854.4|90879.1|90854.1|90880.5|90855.5|90877.7|90852.7|32
1639417640000|2021-12-13 17:47:20|90879|90854|90879.4|90854.4|90881.7|90856.7|90878.6|90853.6|31
1639417650000|2021-12-13 17:47:30|90879.1|90854.1|90880|90855|90880|90855|90877.1|90852.1|26
1639417660000|2021-12-13 17:47:40|90879.5|90854.5|90881.6|90856.6|90881.6|90856.6|90877.9|90852.9|49
1639417670000|2021-12-13 17:47:50|90881.9|90856.9|90880.2|90855.2|90881.9|90856.9|90877.9|90852.9|29
1639417680000|2021-12-13 17:48:00|90880.1|90855.1|90879.6|90854.6|90881.3|90856.3|90878.7|90853.7|28
1639417690000|2021-12-13 17:48:10|90879.5|90854.5|90878.8|90853.8|90881.4|90856.4|90878.2|90853.2|31
1639417700000|2021-12-13 17:48:20|90881.3|90856.3|90879.3|90854.3|90882.1|90857.1|90878.6|90853.6|22
1639417710000|2021-12-13 17:48:30|90878.7|90853.7|90877.4|90852.4|90878.8|90853.8|90871.4|90846.4|27
1639417720000|2021-12-13 17:48:40|90877.9|90852.9|90870|90845|90878.3|90853.3|90869.7|90844.7|51
1639417730000|2021-12-13 17:48:50|90870.6|90845.6|90870.2|90845.2|90873.5|90848.5|90869.8|90844.8|47
1639417740000|2021-12-13 17:49:00|90871.5|90846.5|90875.8|90850.8|90879.3|90854.3|90871.5|90846.5|51
1639417750000|2021-12-13 17:49:10|90876.1|90851.1|90875.4|90850.4|90876.7|90851.7|90873.5|90848.5|30
1639417760000|2021-12-13 17:49:20|90876.3|90851.3|90885.4|90860.4|90886.6|90861.6|90876.3|90851.3|48
1639417770000|2021-12-13 17:49:30|90885.9|90860.9|90885|90860|90886.9|90861.9|90882.5|90857.5|28
1639417780000|2021-12-13 17:49:40|90883.4|90858.4|90887.1|90862.1|90888.7|90863.7|90883.2|90858.2|46
1639417790000|2021-12-13 17:49:50|90886.1|90861.1|90888.9|90863.9|90889.3|90864.3|90884.5|90859.5|34
1639417800000|2021-12-13 17:50:00|90888.3|90863.3|90886.3|90861.3|90889|90864|90885.1|90860.1|39
1639417810000|2021-12-13 17:50:10|90886.4|90861.4|90886.2|90861.2|90887.4|90862.4|90885.7|90860.7|33
1639417820000|2021-12-13 17:50:20|90886.7|90861.7|90887.7|90862.7|90888.1|90863.1|90886.6|90861.6|21
1639417830000|2021-12-13 17:50:30|90887.4|90862.4|90893|90868|90893.6|90868.6|90886.6|90861.6|51
1639417840000|2021-12-13 17:50:40|90892.7|90867.7|90894.1|90869.1|90894.1|90869.1|90891.5|90866.5|43
1639417850000|2021-12-13 17:50:50|90893.9|90868.9|90891.9|90866.9|90893.9|90868.9|90890.9|90865.9|33
1639417860000|2021-12-13 17:51:00|90892.3|90867.3|90891.1|90866.1|90893|90868|90885.7|90860.7|51
1639417870000|2021-12-13 17:51:10|90890.9|90865.9|90895.2|90870.2|90896.5|90871.5|90889.5|90864.5|51
1639417880000|2021-12-13 17:51:20|90895.8|90870.8|90892.4|90867.4|90895.9|90870.9|90890.7|90865.7|36
1639417890000|2021-12-13 17:51:30|90893.7|90868.7|90893.8|90868.8|90896.7|90871.7|90891.1|90866.1|54
1639417900000|2021-12-13 17:51:40|90891|90866|90893.9|90868.9|90896.4|90871.4|90891|90866|20
1639417910000|2021-12-13 17:51:50|90893.6|90868.6|90893|90868|90895.7|90870.7|90890.7|90865.7|48
1639417920000|2021-12-13 17:52:00|90892.9|90867.9|90889|90864|90892.9|90867.9|90887.4|90862.4|39
1639417930000|2021-12-13 17:52:10|90890.2|90865.2|90884.9|90859.9|90892.2|90867.2|90884.5|90859.5|42
1639417940000|2021-12-13 17:52:20|90885|90860|90883.1|90858.1|90885.5|90860.5|90883.1|90858.1|26
1639417950000|2021-12-13 17:52:30|90883.4|90858.4|90883.8|90858.8|90884.4|90859.4|90883.1|90858.1|23
1639417960000|2021-12-13 17:52:40|90883.1|90858.1|90882.8|90857.8|90884.5|90859.5|90882|90857|28
1639417970000|2021-12-13 17:52:50|90882.3|90857.3|90882.9|90857.9|90884|90859|90882.3|90857.3|22
1639417980000|2021-12-13 17:53:00|90882.8|90857.8|90881.6|90856.6|90883|90858|90879.4|90854.4|33
1639417990000|2021-12-13 17:53:10|90880.8|90855.8|90883.6|90858.6|90883.6|90858.6|90879|90854|41
1639418000000|2021-12-13 17:53:20|90883.5|90858.5|90886.7|90861.7|90886.8|90861.8|90880.8|90855.8|45
1639418010000|2021-12-13 17:53:30|90887.6|90862.6|90885.9|90860.9|90889.5|90864.5|90885.3|90860.3|43
1639418020000|2021-12-13 17:53:40|90886.1|90861.1|90886|90861|90887.2|90862.2|90884.3|90859.3|25
1639418030000|2021-12-13 17:53:50|90885.5|90860.5|90887.9|90862.9|90889.3|90864.3|90885.2|90860.2|33
1639418040000|2021-12-13 17:54:00|90887.3|90862.3|90883.2|90858.2|90888.2|90863.2|90881.9|90856.9|47
1639418050000|2021-12-13 17:54:10|90883.1|90858.1|90883.3|90858.3|90883.5|90858.5|90880.6|90855.6|50
1639418060000|2021-12-13 17:54:20|90883.2|90858.2|90880.6|90855.6|90884|90859|90880.1|90855.1|42
1639418070000|2021-12-13 17:54:30|90881.1|90856.1|90882.8|90857.8|90883.2|90858.2|90881.1|90856.1|25
1639418080000|2021-12-13 17:54:40|90883.2|90858.2|90888|90863|90890|90865|90882.7|90857.7|41
1639418090000|2021-12-13 17:54:50|90888.5|90863.5|90893.3|90868.3|90894.5|90869.5|90887.9|90862.9|49
1639418100000|2021-12-13 17:55:00|90893.6|90868.6|90893.2|90868.2|90893.6|90868.6|90891.1|90866.1|29
1639418110000|2021-12-13 17:55:10|90892.8|90867.8|90897.1|90872.1|90898.3|90873.3|90892.3|90867.3|44
1639418120000|2021-12-13 17:55:20|90897.4|90872.4|90896.6|90871.6|90898.4|90873.4|90896.6|90871.6|25
1639418130000|2021-12-13 17:55:30|90896.8|90871.8|90903.2|90878.2|90907.1|90882.1|90896.8|90871.8|48
1639418140000|2021-12-13 17:55:40|90903|90878|90902.3|90877.3|90903.6|90878.6|90901.9|90876.9|45
1639418150000|2021-12-13 17:55:50|90902.5|90877.5|90902.2|90877.2|90903.2|90878.2|90901.6|90876.6|22
1639418160000|2021-12-13 17:56:00|90902.8|90877.8|90909.3|90884.3|90909.8|90884.8|90902.8|90877.8|47
1639418170000|2021-12-13 17:56:10|90909.1|90884.1|90908.1|90883.1|90909.1|90884.1|90907.6|90882.6|30
1639418180000|2021-12-13 17:56:20|90907.3|90882.3|90908.5|90883.5|90908.7|90883.7|90907.3|90882.3|25
1639418190000|2021-12-13 17:56:30|90908.6|90883.6|90908.5|90883.5|90912.1|90887.1|90908.3|90883.3|53
1639418200000|2021-12-13 17:56:40|90908|90883|90907.6|90882.6|90908.9|90883.9|90907.1|90882.1|38
1639418210000|2021-12-13 17:56:50|90907.7|90882.7|90907.5|90882.5|90908|90883|90907.3|90882.3|22
1639418220000|2021-12-13 17:57:00|90908.6|90883.6|90909.9|90884.9|90911.4|90886.4|90908.4|90883.4|52
1639418230000|2021-12-13 17:57:10|90910.1|90885.1|90908.6|90883.6|90910.2|90885.2|90907.7|90882.7|34
1639418240000|2021-12-13 17:57:20|90908.2|90883.2|90907|90882|90908.3|90883.3|90906.7|90881.7|28
1639418250000|2021-12-13 17:57:30|90907.7|90882.7|90907.5|90882.5|90908.2|90883.2|90907.1|90882.1|29
1639418260000|2021-12-13 17:57:40|90907.4|90882.4|90910.8|90885.8|90911.2|90886.2|90907.2|90882.2|39
1639418270000|2021-12-13 17:57:50|90910.1|90885.1|90908.6|90883.6|90911.6|90886.6|90907.5|90882.5|53
1639418280000|2021-12-13 17:58:00|90908.4|90883.4|90912|90887|90912|90887|90907.4|90882.4|35
1639418290000|2021-12-13 17:58:10|90911.8|90886.8|90910.8|90885.8|90912.2|90887.2|90910.5|90885.5|30
1639418300000|2021-12-13 17:58:20|90910.7|90885.7|90907.6|90882.6|90912.1|90887.1|90905.9|90880.9|42
1639418310000|2021-12-13 17:58:30|90907.1|90882.1|90907.1|90882.1|90908.4|90883.4|90906.9|90881.9|37
1639418320000|2021-12-13 17:58:40|90907.3|90882.3|90905.8|90880.8|90907.3|90882.3|90903|90878|36
1639418330000|2021-12-13 17:58:50|90905.9|90880.9|90907|90882|90907.2|90882.2|90905.6|90880.6|31
1639418340000|2021-12-13 17:59:00|90907.2|90882.2|90904|90879|90909.3|90884.3|90900.8|90875.8|52
1639418350000|2021-12-13 17:59:10|90903.7|90878.7|90909.7|90884.7|90910.4|90885.4|90903.7|90878.7|39
1639418360000|2021-12-13 17:59:20|90908.7|90883.7|90909.8|90884.8|90910.6|90885.6|90908.3|90883.3|15
1639418370000|2021-12-13 17:59:30|90909.4|90884.4|90911|90886|90911.1|90886.1|90908.5|90883.5|18
1639418380000|2021-12-13 17:59:40|90910.9|90885.9|90919.2|90894.2|90919.6|90894.6|90910.5|90885.5|46
1639418390000|2021-12-13 17:59:50|90918.9|90893.9|90922.5|90897.5|90924|90899|90917.1|90892.1|43
1639418400000|2021-12-13 18:00:00|90923.7|90898.7|90927.1|90902.1|90927.5|90902.5|90922|90897|44
1639418410000|2021-12-13 18:00:10|90927.5|90902.5|90930.9|90905.9|90932.2|90907.2|90924.9|90899.9|38
1639418420000|2021-12-13 18:00:20|90928.3|90903.3|90932.1|90907.1|90932.7|90907.7|90928.2|90903.2|30
1639418430000|2021-12-13 18:00:30|90932.6|90907.6|90931.1|90906.1|90932.7|90907.7|90930.8|90905.8|36
1639418440000|2021-12-13 18:00:40|90931.2|90906.2|90932.7|90907.7|90933.2|90908.2|90930.9|90905.9|24
1639418450000|2021-12-13 18:00:50|90932.4|90907.4|90935.7|90910.7|90939.5|90914.5|90932.4|90907.4|43
1639418460000|2021-12-13 18:01:00|90936|90911|90935.8|90910.8|90936.9|90911.9|90935.1|90910.1|37
1639418470000|2021-12-13 18:01:10|90935.2|90910.2|90935|90910|90935.8|90910.8|90934.9|90909.9|31
1639418480000|2021-12-13 18:01:20|90934.9|90909.9|90934.7|90909.7|90937.1|90912.1|90934.5|90909.5|35
1639418490000|2021-12-13 18:01:30|90935|90910|90940.3|90915.3|90941.5|90916.5|90935|90910|49
1639418500000|2021-12-13 18:01:40|90940.1|90915.1|90938.6|90913.6|90940.1|90915.1|90938|90913|20
1639418510000|2021-12-13 18:01:50|90938.7|90913.7|90932.2|90907.2|90940.5|90915.5|90932|90907|33
1639418520000|2021-12-13 18:02:00|90932.4|90907.4|90905.6|90880.6|90934.2|90909.2|90904.7|90879.7|57
1639418530000|2021-12-13 18:02:10|90906.8|90881.8|90911.9|90886.9|90914.2|90889.2|90903.4|90878.4|44
1639418540000|2021-12-13 18:02:20|90912.1|90887.1|90911.9|90886.9|90915.5|90890.5|90909.9|90884.9|47
1639418550000|2021-12-13 18:02:30|90910.2|90885.2|90911.4|90886.4|90913.5|90888.5|90903.1|90878.1|55
1639418560000|2021-12-13 18:02:40|90911.5|90886.5|90913.4|90888.4|90914.2|90889.2|90911.5|90886.5|31
1639418570000|2021-12-13 18:02:50|90913.3|90888.3|90912.4|90887.4|90913.8|90888.8|90911.4|90886.4|26
1639418580000|2021-12-13 18:03:00|90911.8|90886.8|90910.9|90885.9|90913.5|90888.5|90909|90884|32
1639418590000|2021-12-13 18:03:10|90910.8|90885.8|90911.4|90886.4|90913.6|90888.6|90910|90885|27
1639418600000|2021-12-13 18:03:20|90911.2|90886.2|90913.1|90888.1|90914|90889|90910.4|90885.4|42
1639418610000|2021-12-13 18:03:30|90912.8|90887.8|90912.2|90887.2|90913.6|90888.6|90911.5|90886.5|28
1639418620000|2021-12-13 18:03:40|90912.7|90887.7|90911.3|90886.3|90913.4|90888.4|90911.1|90886.1|28
1639418630000|2021-12-13 18:03:50|90911.1|90886.1|90912|90887|90912.2|90887.2|90911.1|90886.1|24
1639418640000|2021-12-13 18:04:00|90911.5|90886.5|90914.2|90889.2|90914.2|90889.2|90911.1|90886.1|30
1639418650000|2021-12-13 18:04:10|90914.1|90889.1|90914.6|90889.6|90917.1|90892.1|90913.7|90888.7|48
1639418660000|2021-12-13 18:04:20|90914.4|90889.4|90910.5|90885.5|90915.4|90890.4|90910.5|90885.5|32
1639418670000|2021-12-13 18:04:30|90910.9|90885.9|90912.1|90887.1|90912.6|90887.6|90910.3|90885.3|27
1639418680000|2021-12-13 18:04:40|90912|90887|90912.4|90887.4|90912.9|90887.9|90911.6|90886.6|13
1639418690000|2021-12-13 18:04:50|90912.5|90887.5|90907|90882|90914|90889|90906.5|90881.5|28
1639418700000|2021-12-13 18:05:00|90906.9|90881.9|90910.8|90885.8|90911.2|90886.2|90906.7|90881.7|34
1639418710000|2021-12-13 18:05:10|90911|90886|90909.7|90884.7|90911|90886|90909.7|90884.7|21
1639418720000|2021-12-13 18:05:20|90910.2|90885.2|90911|90886|90911.3|90886.3|90909.9|90884.9|15
1639418730000|2021-12-13 18:05:30|90911.3|90886.3|90910.2|90885.2|90911.3|90886.3|90909.9|90884.9|17
1639418740000|2021-12-13 18:05:40|90910.5|90885.5|90910.6|90885.6|90910.6|90885.6|90909.7|90884.7|10
1639418750000|2021-12-13 18:05:50|90910.3|90885.3|90911.1|90886.1|90911.6|90886.6|90908.8|90883.8|24
1639418760000|2021-12-13 18:06:00|90911.2|90886.2|90911|90886|90911.4|90886.4|90910.7|90885.7|15
1639418770000|2021-12-13 18:06:10|90911.3|90886.3|90912.1|90887.1|90912.9|90887.9|90911|90886|26
1639418780000|2021-12-13 18:06:20|90912.7|90887.7|90914.1|90889.1|90914.1|90889.1|90911.4|90886.4|18
1639418790000|2021-12-13 18:06:30|90914.4|90889.4|90914.2|90889.2|90914.9|90889.9|90913.1|90888.1|15
1639418800000|2021-12-13 18:06:40|90915.5|90890.5|90913.5|90888.5|90915.7|90890.7|90913.1|90888.1|21
1639418810000|2021-12-13 18:06:50|90913.3|90888.3|90913.6|90888.6|90913.6|90888.6|90912.9|90887.9|12
1639418820000|2021-12-13 18:07:00|90913.3|90888.3|90915.2|90890.2|90915.9|90890.9|90912.6|90887.6|30
1639418830000|2021-12-13 18:07:10|90915.4|90890.4|90914.9|90889.9|90916.5|90891.5|90914.9|90889.9|28
1639418840000|2021-12-13 18:07:20|90915.2|90890.2|90912.5|90887.5|90915.3|90890.3|90911.7|90886.7|40
1639418850000|2021-12-13 18:07:30|90912.4|90887.4|90912.1|90887.1|90912.4|90887.4|90911.7|90886.7|16
1639418860000|2021-12-13 18:07:40|90912.2|90887.2|90909.5|90884.5|90912.2|90887.2|90908.9|90883.9|20
1639418870000|2021-12-13 18:07:50|90906|90881|90905.7|90880.7|90908.6|90883.6|90905.7|90880.7|23
1639418880000|2021-12-13 18:08:00|90905.6|90880.6|90902|90877|90906.3|90881.3|90901.9|90876.9|34
1639418890000|2021-12-13 18:08:10|90902.5|90877.5|90900.3|90875.3|90904.3|90879.3|90897.9|90872.9|31
1639418900000|2021-12-13 18:08:20|90899.1|90874.1|90899.3|90874.3|90900.2|90875.2|90898.7|90873.7|23
1639418910000|2021-12-13 18:08:30|90899.5|90874.5|90898.4|90873.4|90900.1|90875.1|90898.1|90873.1|18
1639418920000|2021-12-13 18:08:40|90898.3|90873.3|90897.4|90872.4|90898.7|90873.7|90896.2|90871.2|24
1639418930000|2021-12-13 18:08:50|90896.6|90871.6|90897.2|90872.2|90897.6|90872.6|90896.5|90871.5|23
1639418940000|2021-12-13 18:09:00|90897.1|90872.1|90898.2|90873.2|90898.3|90873.3|90895.1|90870.1|38
1639418950000|2021-12-13 18:09:10|90898.1|90873.1|90898.7|90873.7|90898.7|90873.7|90897.2|90872.2|26
1639418960000|2021-12-13 18:09:20|90898.4|90873.4|90897.8|90872.8|90898.8|90873.8|90897.4|90872.4|19
1639418970000|2021-12-13 18:09:30|90897.9|90872.9|90898.2|90873.2|90899|90874|90897.6|90872.6|12
1639418980000|2021-12-13 18:09:40|90898|90873|90897|90872|90898.9|90873.9|90896.9|90871.9|19
1639418990000|2021-12-13 18:09:50|90897.1|90872.1|90908.5|90883.5|90909.3|90884.3|90896.8|90871.8|30
1639419000000|2021-12-13 18:10:00|90908.4|90883.4|90908|90883|90909|90884|90907.8|90882.8|25
1639419010000|2021-12-13 18:10:10|90908.8|90883.8|90907.7|90882.7|90908.8|90883.8|90905.7|90880.7|37
1639419020000|2021-12-13 18:10:20|90907.3|90882.3|90906.2|90881.2|90911.2|90886.2|90905.9|90880.9|53
1639419030000|2021-12-13 18:10:30|90905.9|90880.9|90906.2|90881.2|90907|90882|90904|90879|24
1639419040000|2021-12-13 18:10:40|90905.9|90880.9|90905|90880|90906.2|90881.2|90904.4|90879.4|35
1639419050000|2021-12-13 18:10:50|90904.7|90879.7|90898.2|90873.2|90905.9|90880.9|90898.2|90873.2|25
1639419060000|2021-12-13 18:11:00|90898.4|90873.4|90899|90874|90899.7|90874.7|90897|90872|35
1639419070000|2021-12-13 18:11:10|90899.2|90874.2|90898.3|90873.3|90900|90875|90898.3|90873.3|24
1639419080000|2021-12-13 18:11:20|90898.6|90873.6|90899.2|90874.2|90900.1|90875.1|90898|90873|33
1639419090000|2021-12-13 18:11:30|90899.3|90874.3|90899.9|90874.9|90900.1|90875.1|90898|90873|33
1639419100000|2021-12-13 18:11:40|90901.2|90876.2|90900.5|90875.5|90901.4|90876.4|90900|90875|14
1639419110000|2021-12-13 18:11:50|90900.1|90875.1|90900.2|90875.2|90901|90876|90899.9|90874.9|18
1639419120000|2021-12-13 18:12:00|90899.9|90874.9|90903.5|90878.5|90906.3|90881.3|90899.8|90874.8|41
1639419130000|2021-12-13 18:12:10|90903|90878|90904|90879|90904.5|90879.5|90903|90878|14
1639419140000|2021-12-13 18:12:20|90903.6|90878.6|90904.6|90879.6|90905.2|90880.2|90903.6|90878.6|17
1639419150000|2021-12-13 18:12:30|90905.2|90880.2|90904.4|90879.4|90905.2|90880.2|90903.4|90878.4|16
1639419160000|2021-12-13 18:12:40|90905.3|90880.3|90906|90881|90906|90881|90905.1|90880.1|5
1639419170000|2021-12-13 18:12:50|90906.1|90881.1|90905.6|90880.6|90906.1|90881.1|90903.7|90878.7|14
1639419180000|2021-12-13 18:13:00|90905.7|90880.7|90903.6|90878.6|90906|90881|90903.4|90878.4|16
1639419190000|2021-12-13 18:13:10|90903.5|90878.5|90905|90880|90905|90880|90902.9|90877.9|23
1639419200000|2021-12-13 18:13:20|90905.3|90880.3|90900.1|90875.1|90905.3|90880.3|90897.6|90872.6|38
1639419210000|2021-12-13 18:13:30|90900|90875|90901.2|90876.2|90901.6|90876.6|90899.3|90874.3|28
1639419220000|2021-12-13 18:13:40|90901.1|90876.1|90901.1|90876.1|90901.9|90876.9|90900.8|90875.8|19
1639419230000|2021-12-13 18:13:50|90901.4|90876.4|90901.3|90876.3|90901.9|90876.9|90900.8|90875.8|23
1639419240000|2021-12-13 18:14:00|90901|90876|90897.5|90872.5|90901.7|90876.7|90895.8|90870.8|45
1639419250000|2021-12-13 18:14:10|90897.2|90872.2|90898.9|90873.9|90900|90875|90895.8|90870.8|33
1639419260000|2021-12-13 18:14:20|90898.4|90873.4|90900.1|90875.1|90900.3|90875.3|90897.7|90872.7|40
1639419270000|2021-12-13 18:14:30|90900.2|90875.2|90899.5|90874.5|90902.5|90877.5|90897.9|90872.9|42
1639419280000|2021-12-13 18:14:40|90900.2|90875.2|90900.1|90875.1|90900.6|90875.6|90899.5|90874.5|28
1639419290000|2021-12-13 18:14:50|90900.3|90875.3|90899.4|90874.4|90900.8|90875.8|90899.4|90874.4|24
1639419300000|2021-12-13 18:15:00|90899|90874|90892.9|90867.9|90901.1|90876.1|90890.3|90865.3|40
1639419310000|2021-12-13 18:15:10|90892.3|90867.3|90893.7|90868.7|90894.1|90869.1|90892.1|90867.1|29
1639419320000|2021-12-13 18:15:20|90893.3|90868.3|90893.7|90868.7|90895.1|90870.1|90893|90868|30
1639419330000|2021-12-13 18:15:30|90893|90868|90891.4|90866.4|90893.1|90868.1|90891|90866|32
1639419340000|2021-12-13 18:15:40|90891|90866|90889.4|90864.4|90892.6|90867.6|90888.6|90863.6|37
1639419350000|2021-12-13 18:15:50|90889.6|90864.6|90890|90865|90892.5|90867.5|90889|90864|23
1639419360000|2021-12-13 18:16:00|90890.2|90865.2|90890|90865|90890.9|90865.9|90889|90864|25
1639419370000|2021-12-13 18:16:10|90889.9|90864.9|90890.1|90865.1|90891.5|90866.5|90889.6|90864.6|24
1639419380000|2021-12-13 18:16:20|90890.4|90865.4|90888.6|90863.6|90890.7|90865.7|90888.3|90863.3|21
1639419390000|2021-12-13 18:16:30|90888.7|90863.7|90889.3|90864.3|90890|90865|90888.2|90863.2|22
1639419400000|2021-12-13 18:16:40|90888.8|90863.8|90892.4|90867.4|90892.5|90867.5|90888.7|90863.7|34
1639419410000|2021-12-13 18:16:50|90892.2|90867.2|90891.1|90866.1|90893|90868|90890.7|90865.7|20
1639419420000|2021-12-13 18:17:00|90891|90866|90888.8|90863.8|90891|90866|90888.3|90863.3|39
1639419430000|2021-12-13 18:17:10|90888.9|90863.9|90889.9|90864.9|90890.3|90865.3|90888.4|90863.4|24
1639419440000|2021-12-13 18:17:20|90890|90865|90894.5|90869.5|90894.5|90869.5|90889.1|90864.1|42
1639419450000|2021-12-13 18:17:30|90894.1|90869.1|90894.1|90869.1|90896|90871|90893.5|90868.5|36
1639419460000|2021-12-13 18:17:40|90894|90869|90893.7|90868.7|90894.5|90869.5|90893.3|90868.3|24
1639419470000|2021-12-13 18:17:50|90894.4|90869.4|90894.4|90869.4|90894.9|90869.9|90893.8|90868.8|33
1639419480000|2021-12-13 18:18:00|90894.5|90869.5|90893.6|90868.6|90894.5|90869.5|90893.3|90868.3|30
1639419490000|2021-12-13 18:18:10|90893.5|90868.5|90893.7|90868.7|90894.6|90869.6|90892.9|90867.9|24
1639419500000|2021-12-13 18:18:20|90893.5|90868.5|90893|90868|90893.9|90868.9|90892.7|90867.7|18
1639419510000|2021-12-13 18:18:30|90893.2|90868.2|90894.4|90869.4|90894.5|90869.5|90893.2|90868.2|21
1639419520000|2021-12-13 18:18:40|90894.3|90869.3|90892.8|90867.8|90894.8|90869.8|90892.4|90867.4|33
1639419530000|2021-12-13 18:18:50|90892.9|90867.9|90891.5|90866.5|90894.2|90869.2|90891.3|90866.3|32
1639419540000|2021-12-13 18:19:00|90890.9|90865.9|90892.5|90867.5|90893|90868|90890.3|90865.3|24
1639419550000|2021-12-13 18:19:10|90892.6|90867.6|90888.5|90863.5|90893.5|90868.5|90887.5|90862.5|26
1639419560000|2021-12-13 18:19:20|90888.9|90863.9|90887.6|90862.6|90888.9|90863.9|90886.2|90861.2|42
1639419570000|2021-12-13 18:19:30|90887.7|90862.7|90887.3|90862.3|90888.2|90863.2|90887.2|90862.2|27
1639419580000|2021-12-13 18:19:40|90887.4|90862.4|90888.4|90863.4|90888.5|90863.5|90887.4|90862.4|21
1639419590000|2021-12-13 18:19:50|90888.2|90863.2|90887.8|90862.8|90888.4|90863.4|90884.7|90859.7|35
1639419600000|2021-12-13 18:20:00|90886.8|90861.8|90886|90861|90888.4|90863.4|90885.6|90860.6|35
1639419610000|2021-12-13 18:20:10|90886.9|90861.9|90886.2|90861.2|90887|90862|90885.1|90860.1|36
1639419620000|2021-12-13 18:20:20|90886.1|90861.1|90885.9|90860.9|90886.4|90861.4|90885.6|90860.6|22
1639419630000|2021-12-13 18:20:30|90886|90861|90878.3|90853.3|90886.5|90861.5|90877.4|90852.4|50
1639419640000|2021-12-13 18:20:40|90877.5|90852.5|90881.3|90856.3|90881.8|90856.8|90875.7|90850.7|45
1639419650000|2021-12-13 18:20:50|90881.4|90856.4|90882.1|90857.1|90882.2|90857.2|90880.9|90855.9|19
1639419660000|2021-12-13 18:21:00|90882|90857|90884.8|90859.8|90884.9|90859.9|90881.1|90856.1|48
1639419670000|2021-12-13 18:21:10|90884.7|90859.7|90880.2|90855.2|90885|90860|90878.2|90853.2|46
1639419680000|2021-12-13 18:21:20|90879.9|90854.9|90875.7|90850.7|90880.5|90855.5|90874.5|90849.5|46
1639419690000|2021-12-13 18:21:30|90875.9|90850.9|90873.7|90848.7|90877.1|90852.1|90873.7|90848.7|31
1639419700000|2021-12-13 18:21:40|90873.8|90848.8|90874.1|90849.1|90874.8|90849.8|90873.4|90848.4|25
1639419710000|2021-12-13 18:21:50|90873.7|90848.7|90873.4|90848.4|90873.9|90848.9|90872.7|90847.7|27
1639419720000|2021-12-13 18:22:00|90873.3|90848.3|90869|90844|90873.5|90848.5|90868.5|90843.5|42
1639419730000|2021-12-13 18:22:10|90869.1|90844.1|90868|90843|90869.6|90844.6|90867.8|90842.8|41
1639419740000|2021-12-13 18:22:20|90868.3|90843.3|90869.9|90844.9|90871.4|90846.4|90867.8|90842.8|31
1639419750000|2021-12-13 18:22:30|90870.1|90845.1|90869.9|90844.9|90870.7|90845.7|90868.5|90843.5|24
1639419760000|2021-12-13 18:22:40|90869.3|90844.3|90874.3|90849.3|90874.8|90849.8|90869.3|90844.3|34
1639419770000|2021-12-13 18:22:50|90874.2|90849.2|90873.9|90848.9|90875|90850|90873.5|90848.5|29
1639419780000|2021-12-13 18:23:00|90873.7|90848.7|90873.8|90848.8|90874.1|90849.1|90873.4|90848.4|19
1639419790000|2021-12-13 18:23:10|90874|90849|90876|90851|90877|90852|90873.5|90848.5|37
1639419800000|2021-12-13 18:23:20|90876.2|90851.2|90874.6|90849.6|90876.2|90851.2|90874.5|90849.5|40
1639419810000|2021-12-13 18:23:30|90874.7|90849.7|90870.4|90845.4|90875.1|90850.1|90870.4|90845.4|35
1639419820000|2021-12-13 18:23:40|90870.5|90845.5|90868.8|90843.8|90871.2|90846.2|90868.8|90843.8|48
1639419830000|2021-12-13 18:23:50|90868.2|90843.2|90861.3|90836.3|90868.2|90843.2|90859.7|90834.7|43
1639419840000|2021-12-13 18:24:00|90861|90836|90860.1|90835.1|90861.6|90836.6|90860.1|90835.1|31
1639419850000|2021-12-13 18:24:10|90859.9|90834.9|90861.1|90836.1|90862.3|90837.3|90859.9|90834.9|31
1639419860000|2021-12-13 18:24:20|90861.3|90836.3|90862.4|90837.4|90862.5|90837.5|90860.6|90835.6|21
1639419870000|2021-12-13 18:24:30|90862.2|90837.2|90862.6|90837.6|90862.7|90837.7|90861.6|90836.6|26
1639419880000|2021-12-13 18:24:40|90862.5|90837.5|90862.3|90837.3|90862.8|90837.8|90860.5|90835.5|18
1639419890000|2021-12-13 18:24:50|90861|90836|90856|90831|90861|90836|90855.6|90830.6|32
1639419900000|2021-12-13 18:25:00|90856.8|90831.8|90857.7|90832.7|90858|90833|90856.5|90831.5|20
1639419910000|2021-12-13 18:25:10|90857.6|90832.6|90856.9|90831.9|90857.6|90832.6|90856.6|90831.6|17
1639419920000|2021-12-13 18:25:20|90856.6|90831.6|90857.5|90832.5|90857.7|90832.7|90856.6|90831.6|13
1639419930000|2021-12-13 18:25:30|90857.4|90832.4|90857.4|90832.4|90857.8|90832.8|90856.9|90831.9|18
1639419940000|2021-12-13 18:25:40|90857.6|90832.6|90857.8|90832.8|90857.8|90832.8|90856.8|90831.8|20
1639419950000|2021-12-13 18:25:50|90856.5|90831.5|90858.7|90833.7|90858.9|90833.9|90856.5|90831.5|25
1639419960000|2021-12-13 18:26:00|90858.9|90833.9|90858.1|90833.1|90859.1|90834.1|90857.8|90832.8|20
1639419970000|2021-12-13 18:26:10|90858|90833|90857.9|90832.9|90858.5|90833.5|90857.3|90832.3|26
1639419980000|2021-12-13 18:26:20|90858.4|90833.4|90863.2|90838.2|90864.4|90839.4|90858.4|90833.4|37
1639419990000|2021-12-13 18:26:30|90862.9|90837.9|90864.1|90839.1|90864.7|90839.7|90862.9|90837.9|27
1639420000000|2021-12-13 18:26:40|90863.8|90838.8|90862.9|90837.9|90863.9|90838.9|90862.9|90837.9|24
1639420010000|2021-12-13 18:26:50|90862.8|90837.8|90862.3|90837.3|90863.5|90838.5|90861.6|90836.6|31
1639420020000|2021-12-13 18:27:00|90861.3|90836.3|90861.6|90836.6|90862.3|90837.3|90860.6|90835.6|30
1639420030000|2021-12-13 18:27:10|90861.4|90836.4|90861.4|90836.4|90862.2|90837.2|90861.2|90836.2|14
1639420040000|2021-12-13 18:27:20|90861.8|90836.8|90863.2|90838.2|90863.8|90838.8|90861.8|90836.8|12
1639420050000|2021-12-13 18:27:30|90863|90838|90863.4|90838.4|90863.8|90838.8|90862.9|90837.9|19
1639420060000|2021-12-13 18:27:40|90863.6|90838.6|90862.7|90837.7|90864.1|90839.1|90862.7|90837.7|25
1639420070000|2021-12-13 18:27:50|90862.5|90837.5|90862.1|90837.1|90863|90838|90862.1|90837.1|16
1639420080000|2021-12-13 18:28:00|90862.4|90837.4|90863.2|90838.2|90865.1|90840.1|90861.9|90836.9|20
1639420090000|2021-12-13 18:28:10|90862.7|90837.7|90863.7|90838.7|90863.7|90838.7|90861.5|90836.5|33
1639420100000|2021-12-13 18:28:20|90863.5|90838.5|90865.1|90840.1|90865.6|90840.6|90862.9|90837.9|22
1639420110000|2021-12-13 18:28:30|90865.2|90840.2|90871.5|90846.5|90871.5|90846.5|90865|90840|64
1639420120000|2021-12-13 18:28:40|90871.6|90846.6|90867.3|90842.3|90871.6|90846.6|90866.6|90841.6|48
1639420130000|2021-12-13 18:28:50|90867.9|90842.9|90866.6|90841.6|90868.5|90843.5|90865.9|90840.9|26
1639420140000|2021-12-13 18:29:00|90867.3|90842.3|90866.8|90841.8|90867.6|90842.6|90865.2|90840.2|17
1639420150000|2021-12-13 18:29:10|90868.6|90843.6|90869.5|90844.5|90870.9|90845.9|90867.5|90842.5|43
1639420160000|2021-12-13 18:29:20|90869.4|90844.4|90868.7|90843.7|90869.7|90844.7|90866.9|90841.9|47
1639420170000|2021-12-13 18:29:30|90869.2|90844.2|90869.1|90844.1|90871.1|90846.1|90867.8|90842.8|36
1639420180000|2021-12-13 18:29:40|90870.3|90845.3|90868.1|90843.1|90870.3|90845.3|90867.4|90842.4|36
1639420190000|2021-12-13 18:29:50|90868|90843|90864.3|90839.3|90868.8|90843.8|90860.8|90835.8|43
1639420200000|2021-12-13 18:30:00|90864.2|90839.2|90863.3|90838.3|90865.2|90840.2|90860.9|90835.9|45
1639420210000|2021-12-13 18:30:10|90863.2|90838.2|90859.9|90834.9|90865.3|90840.3|90859.9|90834.9|42
1639420220000|2021-12-13 18:30:20|90861.2|90836.2|90865.4|90840.4|90867.5|90842.5|90853|90828|59
1639420230000|2021-12-13 18:30:30|90865.5|90840.5|90871.8|90846.8|90876.4|90851.4|90863.1|90838.1|67
1639420240000|2021-12-13 18:30:40|90873.5|90848.5|90870.7|90845.7|90874|90849|90868.8|90843.8|53
1639420250000|2021-12-13 18:30:50|90870.6|90845.6|90870.8|90845.8|90871.7|90846.7|90869.2|90844.2|39
1639420260000|2021-12-13 18:31:00|90870.7|90845.7|90868.2|90843.2|90872.2|90847.2|90867.5|90842.5|48
1639420270000|2021-12-13 18:31:10|90868.7|90843.7|90871.5|90846.5|90873.1|90848.1|90868.2|90843.2|46
1639420280000|2021-12-13 18:31:20|90871.6|90846.6|90866.8|90841.8|90873.3|90848.3|90864.4|90839.4|51
1639420290000|2021-12-13 18:31:30|90867|90842|90869.4|90844.4|90870|90845|90867|90842|30
1639420300000|2021-12-13 18:31:40|90869.3|90844.3|90866.5|90841.5|90869.3|90844.3|90866.4|90841.4|28
1639420310000|2021-12-13 18:31:50|90866.7|90841.7|90862.9|90837.9|90867.7|90842.7|90860.6|90835.6|32
1639420320000|2021-12-13 18:32:00|90861.1|90836.1|90857.4|90832.4|90865.1|90840.1|90855.5|90830.5|51
1639420330000|2021-12-13 18:32:10|90857|90832|90854.5|90829.5|90857.4|90832.4|90852.8|90827.8|38
1639420340000|2021-12-13 18:32:20|90854.6|90829.6|90858.3|90833.3|90860.5|90835.5|90853.8|90828.8|46
1639420350000|2021-12-13 18:32:30|90858.4|90833.4|90857.7|90832.7|90858.4|90833.4|90856.6|90831.6|33
1639420360000|2021-12-13 18:32:40|90857.4|90832.4|90858|90833|90860.9|90835.9|90854.8|90829.8|40
1639420370000|2021-12-13 18:32:50|90857.9|90832.9|90860.1|90835.1|90861.4|90836.4|90857.1|90832.1|53
1639420380000|2021-12-13 18:33:00|90860.5|90835.5|90860.5|90835.5|90860.8|90835.8|90858.7|90833.7|40
1639420390000|2021-12-13 18:33:10|90860.1|90835.1|90863.6|90838.6|90864.8|90839.8|90859.3|90834.3|49
1639420400000|2021-12-13 18:33:20|90863.4|90838.4|90868.1|90843.1|90868.9|90843.9|90863.1|90838.1|60
1639420410000|2021-12-13 18:33:30|90870.9|90845.9|90871.4|90846.4|90871.8|90846.8|90869.9|90844.9|61
1639420420000|2021-12-13 18:33:40|90871.3|90846.3|90870.5|90845.5|90871.3|90846.3|90870.1|90845.1|26
1639420430000|2021-12-13 18:33:50|90870.4|90845.4|90871.2|90846.2|90871.2|90846.2|90870.3|90845.3|21
1639420440000|2021-12-13 18:34:00|90871|90846|90879.4|90854.4|90879.6|90854.6|90869.7|90844.7|43
1639420450000|2021-12-13 18:34:10|90879.2|90854.2|90880.1|90855.1|90881.2|90856.2|90878.6|90853.6|35
1639420460000|2021-12-13 18:34:20|90880.6|90855.6|90882.4|90857.4|90884|90859|90879|90854|48
1639420470000|2021-12-13 18:34:30|90882.2|90857.2|90890.9|90865.9|90893.9|90868.9|90882.2|90857.2|43
1639420480000|2021-12-13 18:34:40|90889.9|90864.9|90898|90873|90898.6|90873.6|90887.3|90862.3|43
1639420490000|2021-12-13 18:34:50|90898.1|90873.1|90903.8|90878.8|90905.1|90880.1|90895.7|90870.7|48
1639420500000|2021-12-13 18:35:00|90902.2|90877.2|90905.8|90880.8|90906.2|90881.2|90900|90875|40
1639420510000|2021-12-13 18:35:10|90905.5|90880.5|90905.7|90880.7|90906.7|90881.7|90902.9|90877.9|44
1639420520000|2021-12-13 18:35:20|90904.9|90879.9|90903.2|90878.2|90911.9|90886.9|90902.6|90877.6|57
1639420530000|2021-12-13 18:35:30|90905.1|90880.1|90902.4|90877.4|90908.1|90883.1|90901.7|90876.7|43
1639420540000|2021-12-13 18:35:40|90901.9|90876.9|90904.1|90879.1|90904.1|90879.1|90900.4|90875.4|51
1639420550000|2021-12-13 18:35:50|90904.2|90879.2|90908.3|90883.3|90908.3|90883.3|90902.3|90877.3|53
1639420560000|2021-12-13 18:36:00|90908.5|90883.5|90921.2|90896.2|90924.2|90899.2|90908.1|90883.1|73
1639420570000|2021-12-13 18:36:10|90921.7|90896.7|90916.3|90891.3|90926.7|90901.7|90916.3|90891.3|64
1639420580000|2021-12-13 18:36:20|90918.9|90893.9|90911.4|90886.4|90921|90896|90910.1|90885.1|54
1639420590000|2021-12-13 18:36:30|90910.7|90885.7|90904.3|90879.3|90912.2|90887.2|90901.4|90876.4|59
1639420600000|2021-12-13 18:36:40|90903.7|90878.7|90893.8|90868.8|90904.3|90879.3|90892.7|90867.7|52
1639420610000|2021-12-13 18:36:50|90892.2|90867.2|90895.4|90870.4|90895.6|90870.6|90891.6|90866.6|32
1639420620000|2021-12-13 18:37:00|90895.5|90870.5|90895.7|90870.7|90897.8|90872.8|90895.4|90870.4|31
1639420630000|2021-12-13 18:37:10|90895.8|90870.8|90895.7|90870.7|90896.3|90871.3|90894.9|90869.9|20
1639420640000|2021-12-13 18:37:20|90895.5|90870.5|90897.5|90872.5|90897.9|90872.9|90895.5|90870.5|17
1639420650000|2021-12-13 18:37:30|90896.3|90871.3|90894.4|90869.4|90897.7|90872.7|90894.4|90869.4|16
1639420660000|2021-12-13 18:37:40|90894.5|90869.5|90899.2|90874.2|90900.8|90875.8|90894.5|90869.5|31
1639420670000|2021-12-13 18:37:50|90900|90875|90900.1|90875.1|90900.3|90875.3|90898.8|90873.8|28
1639420680000|2021-12-13 18:38:00|90900.2|90875.2|90901.9|90876.9|90905.7|90880.7|90899.4|90874.4|37
1639420690000|2021-12-13 18:38:10|90900.5|90875.5|90901.9|90876.9|90903|90878|90900.1|90875.1|39
1639420700000|2021-12-13 18:38:20|90901|90876|90901.5|90876.5|90902.3|90877.3|90900.4|90875.4|27
1639420710000|2021-12-13 18:38:30|90901.6|90876.6|90904.9|90879.9|90905.1|90880.1|90901.1|90876.1|40
1639420720000|2021-12-13 18:38:40|90904.5|90879.5|90906.3|90881.3|90906.9|90881.9|90903.7|90878.7|40
1639420730000|2021-12-13 18:38:50|90906.7|90881.7|90907|90882|90908.1|90883.1|90906.1|90881.1|18
1639420740000|2021-12-13 18:39:00|90910.3|90885.3|90909|90884|90914.1|90889.1|90908.7|90883.7|36
1639420750000|2021-12-13 18:39:10|90909.2|90884.2|90911.2|90886.2|90912.2|90887.2|90909.2|90884.2|28
1639420760000|2021-12-13 18:39:20|90911.1|90886.1|90913.8|90888.8|90915.6|90890.6|90910.9|90885.9|32
1639420770000|2021-12-13 18:39:30|90913.7|90888.7|90917.5|90892.5|90918.8|90893.8|90913.6|90888.6|36
1639420780000|2021-12-13 18:39:40|90917.6|90892.6|90918.2|90893.2|90919|90894|90916.9|90891.9|27
1639420790000|2021-12-13 18:39:50|90918.4|90893.4|90917.7|90892.7|90919.4|90894.4|90917.1|90892.1|28
1639420800000|2021-12-13 18:40:00|90917.3|90892.3|90917.2|90892.2|90918.7|90893.7|90916.4|90891.4|22
1639420810000|2021-12-13 18:40:10|90916.3|90891.3|90920.1|90895.1|90921.5|90896.5|90915.2|90890.2|43
1639420820000|2021-12-13 18:40:20|90919.9|90894.9|90920.5|90895.5|90922.2|90897.2|90919.8|90894.8|27
1639420830000|2021-12-13 18:40:30|90920.9|90895.9|90922|90897|90922.5|90897.5|90919.1|90894.1|26
1639420840000|2021-12-13 18:40:40|90920.9|90895.9|90913.1|90888.1|90922.5|90897.5|90912.7|90887.7|39
1639420850000|2021-12-13 18:40:50|90913.3|90888.3|90910.7|90885.7|90913.9|90888.9|90910.7|90885.7|38
1639420860000|2021-12-13 18:41:00|90911.2|90886.2|90917|90892|90917|90892|90911.1|90886.1|39
1639420870000|2021-12-13 18:41:10|90916.8|90891.8|90915.8|90890.8|90918.4|90893.4|90912.9|90887.9|45
1639420880000|2021-12-13 18:41:20|90915.7|90890.7|90916.9|90891.9|90920.7|90895.7|90915.7|90890.7|47
1639420890000|2021-12-13 18:41:30|90916.8|90891.8|90913.2|90888.2|90919.5|90894.5|90911.6|90886.6|39
1639420900000|2021-12-13 18:41:40|90912.7|90887.7|90905.7|90880.7|90915.2|90890.2|90904.6|90879.6|59
1639420910000|2021-12-13 18:41:50|90905.9|90880.9|90902.6|90877.6|90906.9|90881.9|90901.2|90876.2|52
1639420920000|2021-12-13 18:42:00|90900.9|90875.9|90900.5|90875.5|90902.9|90877.9|90899.8|90874.8|36
1639420930000|2021-12-13 18:42:10|90900.7|90875.7|90902|90877|90902|90877|90900.7|90875.7|26
1639420940000|2021-12-13 18:42:20|90901.1|90876.1|90901.1|90876.1|90902.1|90877.1|90900.9|90875.9|28
1639420950000|2021-12-13 18:42:30|90901.2|90876.2|90901.6|90876.6|90902.1|90877.1|90901|90876|14
1639420960000|2021-12-13 18:42:40|90901.9|90876.9|90902.5|90877.5|90902.7|90877.7|90900.3|90875.3|35
1639420970000|2021-12-13 18:42:50|90902.9|90877.9|90900.6|90875.6|90903.5|90878.5|90900.3|90875.3|27
1639420980000|2021-12-13 18:43:00|90900.4|90875.4|90905.3|90880.3|90906.7|90881.7|90900.2|90875.2|42
1639420990000|2021-12-13 18:43:10|90905.6|90880.6|90902.7|90877.7|90905.6|90880.6|90902.2|90877.2|23
1639421000000|2021-12-13 18:43:20|90902.9|90877.9|90904.5|90879.5|90905.4|90880.4|90902.9|90877.9|40
1639421010000|2021-12-13 18:43:30|90906.5|90881.5|90903.4|90878.4|90907.2|90882.2|90902.7|90877.7|42
1639421020000|2021-12-13 18:43:40|90904.2|90879.2|90906.2|90881.2|90907|90882|90903.5|90878.5|21
1639421030000|2021-12-13 18:43:50|90906.5|90881.5|90905.8|90880.8|90911.4|90886.4|90904.6|90879.6|40
1639421040000|2021-12-13 18:44:00|90905.9|90880.9|90907.1|90882.1|90908|90883|90905.1|90880.1|36
1639421050000|2021-12-13 18:44:10|90907.5|90882.5|90905.7|90880.7|90908.8|90883.8|90904.9|90879.9|24
1639421060000|2021-12-13 18:44:20|90905.6|90880.6|90918.4|90893.4|90919.8|90894.8|90904.4|90879.4|30
1639421070000|2021-12-13 18:44:30|90919.9|90894.9|90920.9|90895.9|90922.6|90897.6|90918.2|90893.2|41
1639421080000|2021-12-13 18:44:40|90921.6|90896.6|90931.1|90906.1|90931.1|90906.1|90921.6|90896.6|57
1639421090000|2021-12-13 18:44:50|90930.9|90905.9|90935.3|90910.3|90935.6|90910.6|90930.2|90905.2|45
1639421100000|2021-12-13 18:45:00|90935.1|90910.1|90935.6|90910.6|90936.9|90911.9|90934.1|90909.1|37
1639421110000|2021-12-13 18:45:10|90935.5|90910.5|90938.2|90913.2|90940.1|90915.1|90935.4|90910.4|44
1639421120000|2021-12-13 18:45:20|90939.2|90914.2|90935|90910|90939.2|90914.2|90933.3|90908.3|35
1639421130000|2021-12-13 18:45:30|90934.5|90909.5|90931.4|90906.4|90935.4|90910.4|90931.3|90906.3|33
1639421140000|2021-12-13 18:45:40|90932.1|90907.1|90927.4|90902.4|90933.4|90908.4|90927.4|90902.4|29
1639421150000|2021-12-13 18:45:50|90926.7|90901.7|90925.7|90900.7|90926.7|90901.7|90925.1|90900.1|50
1639421160000|2021-12-13 18:46:00|90925.9|90900.9|90925.2|90900.2|90926|90901|90924.5|90899.5|25
1639421170000|2021-12-13 18:46:10|90925.1|90900.1|90925.6|90900.6|90925.8|90900.8|90925.1|90900.1|22
1639421180000|2021-12-13 18:46:20|90925.5|90900.5|90924.3|90899.3|90925.6|90900.6|90924.3|90899.3|21
1639421190000|2021-12-13 18:46:30|90924.6|90899.6|90921|90896|90924.9|90899.9|90920.6|90895.6|32
1639421200000|2021-12-13 18:46:40|90921.5|90896.5|90921.9|90896.9|90922.1|90897.1|90921.5|90896.5|26
1639421210000|2021-12-13 18:46:50|90921.5|90896.5|90915|90890|90921.8|90896.8|90914.2|90889.2|47
1639421220000|2021-12-13 18:47:00|90915.1|90890.1|90907.7|90882.7|90915.1|90890.1|90905.1|90880.1|34
1639421230000|2021-12-13 18:47:10|90907.4|90882.4|90908.5|90883.5|90908.7|90883.7|90906.6|90881.6|29
1639421240000|2021-12-13 18:47:20|90908.4|90883.4|90908.1|90883.1|90908.8|90883.8|90907|90882|36
1639421250000|2021-12-13 18:47:30|90908.2|90883.2|90909.6|90884.6|90909.6|90884.6|90904.2|90879.2|57
1639421260000|2021-12-13 18:47:40|90909.1|90884.1|90904.4|90879.4|90909.9|90884.9|90904.4|90879.4|46
1639421270000|2021-12-13 18:47:50|90905|90880|90901.5|90876.5|90905.6|90880.6|90900.5|90875.5|50
1639421280000|2021-12-13 18:48:00|90901.1|90876.1|90900.8|90875.8|90901.1|90876.1|90897.8|90872.8|46
1639421290000|2021-12-13 18:48:10|90901|90876|90901|90876|90902.1|90877.1|90900.7|90875.7|40
1639421300000|2021-12-13 18:48:20|90900.9|90875.9|90894.1|90869.1|90901.1|90876.1|90892.7|90867.7|50
1639421310000|2021-12-13 18:48:30|90893.4|90868.4|90890.4|90865.4|90893.4|90868.4|90889.9|90864.9|52
1639421320000|2021-12-13 18:48:40|90890.2|90865.2|90891.7|90866.7|90893.5|90868.5|90890|90865|45
1639421330000|2021-12-13 18:48:50|90891.5|90866.5|90881.4|90856.4|90892.1|90867.1|90881.4|90856.4|60
1639421340000|2021-12-13 18:49:00|90881.7|90856.7|90884.8|90859.8|90884.8|90859.8|90881.5|90856.5|45
1639421350000|2021-12-13 18:49:10|90884.3|90859.3|90883.6|90858.6|90884.4|90859.4|90882.6|90857.6|34
1639421360000|2021-12-13 18:49:20|90883.9|90858.9|90885.9|90860.9|90885.9|90860.9|90883.2|90858.2|31
1639421370000|2021-12-13 18:49:30|90885.8|90860.8|90885.9|90860.9|90886.8|90861.8|90885.2|90860.2|33
1639421380000|2021-12-13 18:49:40|90886|90861|90886.3|90861.3|90886.5|90861.5|90884.8|90859.8|27
1639421390000|2021-12-13 18:49:50|90886.8|90861.8|90886.9|90861.9|90887.2|90862.2|90886.6|90861.6|22
1639421400000|2021-12-13 18:50:00|90886.6|90861.6|90890.5|90865.5|90890.9|90865.9|90886.5|90861.5|42
1639421410000|2021-12-13 18:50:10|90890.7|90865.7|90890.6|90865.6|90891.4|90866.4|90890.5|90865.5|25
1639421420000|2021-12-13 18:50:20|90890.7|90865.7|90892.9|90867.9|90892.9|90867.9|90890|90865|33
1639421430000|2021-12-13 18:50:30|90892.7|90867.7|90893.6|90868.6|90894.4|90869.4|90892.7|90867.7|36
1639421440000|2021-12-13 18:50:40|90893.4|90868.4|90894.8|90869.8|90896.4|90871.4|90893.4|90868.4|30
1639421450000|2021-12-13 18:50:50|90895.1|90870.1|90893.5|90868.5|90897.4|90872.4|90893.3|90868.3|28
1639421460000|2021-12-13 18:51:00|90892.9|90867.9|90890.4|90865.4|90893.9|90868.9|90890.3|90865.3|31
1639421470000|2021-12-13 18:51:10|90890.7|90865.7|90888.5|90863.5|90891.1|90866.1|90887.4|90862.4|31
1639421480000|2021-12-13 18:51:20|90888.3|90863.3|90888.7|90863.7|90888.7|90863.7|90888|90863|15
1639421490000|2021-12-13 18:51:30|90888.8|90863.8|90887.8|90862.8|90888.8|90863.8|90887.7|90862.7|21
1639421500000|2021-12-13 18:51:40|90887.7|90862.7|90888.1|90863.1|90888.5|90863.5|90887.7|90862.7|18
1639421510000|2021-12-13 18:51:50|90889.2|90864.2|90891.3|90866.3|90892.4|90867.4|90887.8|90862.8|42
1639421520000|2021-12-13 18:52:00|90891.8|90866.8|90892|90867|90893.7|90868.7|90890.9|90865.9|42
1639421530000|2021-12-13 18:52:10|90892.9|90867.9|90896.3|90871.3|90896.4|90871.4|90892.9|90867.9|27
1639421540000|2021-12-13 18:52:20|90897.9|90872.9|90896.8|90871.8|90897.9|90872.9|90896.5|90871.5|18
1639421550000|2021-12-13 18:52:30|90896.9|90871.9|90895.9|90870.9|90897.5|90872.5|90895.6|90870.6|28
1639421560000|2021-12-13 18:52:40|90895.7|90870.7|90896.9|90871.9|90897|90872|90895.6|90870.6|13
1639421570000|2021-12-13 18:52:50|90898.3|90873.3|90899.8|90874.8|90900|90875|90896.7|90871.7|27
1639421580000|2021-12-13 18:53:00|90899.7|90874.7|90901.1|90876.1|90901.2|90876.2|90899|90874|35
1639421590000|2021-12-13 18:53:10|90900.9|90875.9|90902.7|90877.7|90902.8|90877.8|90900.9|90875.9|27
1639421600000|2021-12-13 18:53:20|90903|90878|90897.9|90872.9|90903.6|90878.6|90897.2|90872.2|36
1639421610000|2021-12-13 18:53:30|90897.8|90872.8|90899.4|90874.4|90899.5|90874.5|90897.3|90872.3|29
1639421620000|2021-12-13 18:53:40|90899|90874|90903.8|90878.8|90904.4|90879.4|90898.5|90873.5|26
1639421630000|2021-12-13 18:53:50|90904|90879|90902.8|90877.8|90904|90879|90900|90875|40
1639421640000|2021-12-13 18:54:00|90902.9|90877.9|90904.8|90879.8|90906.1|90881.1|90900.8|90875.8|43
1639421650000|2021-12-13 18:54:10|90905.2|90880.2|90905.1|90880.1|90905.4|90880.4|90904.7|90879.7|20
1639421660000|2021-12-13 18:54:20|90905|90880|90904.5|90879.5|90905.3|90880.3|90904.5|90879.5|13
1639421670000|2021-12-13 18:54:30|90904.4|90879.4|90905.2|90880.2|90906|90881|90904.3|90879.3|25
1639421680000|2021-12-13 18:54:40|90905|90880|90904.3|90879.3|90905.2|90880.2|90903.6|90878.6|23
1639421690000|2021-12-13 18:54:50|90905.1|90880.1|90904.6|90879.6|90905.9|90880.9|90904.4|90879.4|22
1639421700000|2021-12-13 18:55:00|90904.8|90879.8|90904.2|90879.2|90905.5|90880.5|90904|90879|21
1639421710000|2021-12-13 18:55:10|90900.2|90875.2|90900.4|90875.4|90902.1|90877.1|90898.5|90873.5|38
1639421720000|2021-12-13 18:55:20|90900.7|90875.7|90900.3|90875.3|90900.8|90875.8|90899.4|90874.4|28
1639421730000|2021-12-13 18:55:30|90900.6|90875.6|90899.6|90874.6|90901.4|90876.4|90899.6|90874.6|20
1639421740000|2021-12-13 18:55:40|90899.5|90874.5|90898.3|90873.3|90899.8|90874.8|90897.6|90872.6|28
1639421750000|2021-12-13 18:55:50|90898.5|90873.5|90901.2|90876.2|90902.8|90877.8|90897.8|90872.8|41
1639421760000|2021-12-13 18:56:00|90901.4|90876.4|90899.4|90874.4|90901.7|90876.7|90899.4|90874.4|32
1639421770000|2021-12-13 18:56:10|90899.3|90874.3|90897.1|90872.1|90899.3|90874.3|90897|90872|31
1639421780000|2021-12-13 18:56:20|90897.2|90872.2|90897.2|90872.2|90897.9|90872.9|90897.1|90872.1|16
1639421790000|2021-12-13 18:56:30|90897.5|90872.5|90897.4|90872.4|90897.6|90872.6|90897.1|90872.1|8
1639421800000|2021-12-13 18:56:40|90897.2|90872.2|90898|90873|90898.4|90873.4|90897|90872|21
1639421810000|2021-12-13 18:56:50|90897.7|90872.7|90897.4|90872.4|90898.2|90873.2|90897.4|90872.4|20
1639421820000|2021-12-13 18:57:00|90897.5|90872.5|90897.5|90872.5|90898.1|90873.1|90897.2|90872.2|18
1639421830000|2021-12-13 18:57:10|90897.4|90872.4|90897.6|90872.6|90898|90873|90897.2|90872.2|14
1639421840000|2021-12-13 18:57:20|90897|90872|90899.9|90874.9|90899.9|90874.9|90896.3|90871.3|41
1639421850000|2021-12-13 18:57:30|90899.8|90874.8|90899.8|90874.8|90900.2|90875.2|90899.3|90874.3|27
1639421860000|2021-12-13 18:57:40|90899.7|90874.7|90904.2|90879.2|90904.2|90879.2|90899.4|90874.4|30
1639421870000|2021-12-13 18:57:50|90904.1|90879.1|90904.3|90879.3|90904.7|90879.7|90903.9|90878.9|24
1639421880000|2021-12-13 18:58:00|90904.2|90879.2|90905.8|90880.8|90906.5|90881.5|90904.1|90879.1|27
1639421890000|2021-12-13 18:58:10|90905.7|90880.7|90905.6|90880.6|90906.3|90881.3|90905.3|90880.3|18
1639421900000|2021-12-13 18:58:20|90905.7|90880.7|90898.3|90873.3|90906.1|90881.1|90898.3|90873.3|29
1639421910000|2021-12-13 18:58:30|90898.4|90873.4|90898.1|90873.1|90898.9|90873.9|90897.8|90872.8|23
1639421920000|2021-12-13 18:58:40|90898|90873|90896.8|90871.8|90898|90873|90896.5|90871.5|23
1639421930000|2021-12-13 18:58:50|90896.5|90871.5|90896.9|90871.9|90897.1|90872.1|90896.1|90871.1|17
1639421940000|2021-12-13 18:59:00|90896.8|90871.8|90896.5|90871.5|90897.3|90872.3|90895.5|90870.5|23
1639421950000|2021-12-13 18:59:10|90896.6|90871.6|90896.4|90871.4|90896.8|90871.8|90896.4|90871.4|11
1639421960000|2021-12-13 18:59:20|90896.3|90871.3|90891.5|90866.5|90896.6|90871.6|90891.2|90866.2|39
1639421970000|2021-12-13 18:59:30|90891.8|90866.8|90891.4|90866.4|90891.8|90866.8|90891.1|90866.1|15
1639421980000|2021-12-13 18:59:40|90891.3|90866.3|90892.2|90867.2|90892.3|90867.3|90891.3|90866.3|19
1639421990000|2021-12-13 18:59:50|90891.9|90866.9|90888.5|90863.5|90893.2|90868.2|90888.1|90863.1|22
1639422000000|2021-12-13 19:00:00|90888.2|90863.2|90888.7|90863.7|90889.5|90864.5|90888|90863|25
1639422010000|2021-12-13 19:00:10|90889.1|90864.1|90897.8|90872.8|90898|90873|90889.1|90864.1|38
1639422020000|2021-12-13 19:00:20|90897.7|90872.7|90905.8|90880.8|90906.2|90881.2|90897.7|90872.7|28
1639422030000|2021-12-13 19:00:30|90906.3|90881.3|90907|90882|90907.7|90882.7|90905.7|90880.7|27
1639422040000|2021-12-13 19:00:40|90907.1|90882.1|90907.9|90882.9|90907.9|90882.9|90906.8|90881.8|22
1639422050000|2021-12-13 19:00:50|90907.7|90882.7|90908.2|90883.2|90908.5|90883.5|90907.4|90882.4|35
1639422060000|2021-12-13 19:01:00|90908.1|90883.1|90905.5|90880.5|90908.5|90883.5|90904.4|90879.4|39
1639422070000|2021-12-13 19:01:10|90904.9|90879.9|90905.1|90880.1|90907.2|90882.2|90904.8|90879.8|26
1639422080000|2021-12-13 19:01:20|90905|90880|90904.8|90879.8|90905.3|90880.3|90904.6|90879.6|17
1639422090000|2021-12-13 19:01:30|90904.9|90879.9|90905.1|90880.1|90905.7|90880.7|90904.9|90879.9|16
1639422100000|2021-12-13 19:01:40|90905.2|90880.2|90928.5|90903.5|90929.1|90904.1|90905.2|90880.2|37
1639422110000|2021-12-13 19:01:50|90928.3|90903.3|90928|90903|90929.5|90904.5|90927.8|90902.8|28
1639422120000|2021-12-13 19:02:00|90928.1|90903.1|90923.9|90898.9|90938.2|90913.2|90923.8|90898.8|61
1639422130000|2021-12-13 19:02:10|90924.3|90899.3|90923.3|90898.3|90924.4|90899.4|90923.1|90898.1|34
1639422140000|2021-12-13 19:02:20|90923.4|90898.4|90922.6|90897.6|90923.6|90898.6|90921.8|90896.8|37
1639422150000|2021-12-13 19:02:30|90922.7|90897.7|90926.8|90901.8|90927.5|90902.5|90922.7|90897.7|44
1639422160000|2021-12-13 19:02:40|90926.9|90901.9|90926.7|90901.7|90927.1|90902.1|90926.2|90901.2|42
1639422170000|2021-12-13 19:02:50|90926.6|90901.6|90925.8|90900.8|90926.8|90901.8|90925.7|90900.7|42
1639422180000|2021-12-13 19:03:00|90926|90901|90921.2|90896.2|90926|90901|90920.4|90895.4|36
1639422190000|2021-12-13 19:03:10|90921.3|90896.3|90920.3|90895.3|90921.4|90896.4|90920.2|90895.2|17
1639422200000|2021-12-13 19:03:20|90920.6|90895.6|90918.7|90893.7|90920.7|90895.7|90918.7|90893.7|29
1639422210000|2021-12-13 19:03:30|90918.9|90893.9|90917.8|90892.8|90919.3|90894.3|90917.3|90892.3|26
1639422220000|2021-12-13 19:03:40|90917.7|90892.7|90917.4|90892.4|90918.3|90893.3|90917.4|90892.4|17
1639422230000|2021-12-13 19:03:50|90916.9|90891.9|90915.9|90890.9|90917.6|90892.6|90915.2|90890.2|18
1639422240000|2021-12-13 19:04:00|90916|90891|90916.3|90891.3|90916.8|90891.8|90915.3|90890.3|28
1639422250000|2021-12-13 19:04:10|90916.1|90891.1|90915.9|90890.9|90916.7|90891.7|90915.9|90890.9|18
1639422260000|2021-12-13 19:04:20|90916|90891|90916.2|90891.2|90917.3|90892.3|90916|90891|26
1639422270000|2021-12-13 19:04:30|90915|90890|90915.9|90890.9|90916.5|90891.5|90915|90890|15
1639422280000|2021-12-13 19:04:40|90915.7|90890.7|90916.8|90891.8|90917.3|90892.3|90915.7|90890.7|21
1639422290000|2021-12-13 19:04:50|90916.4|90891.4|90916.9|90891.9|90916.9|90891.9|90916.4|90891.4|16
1639422300000|2021-12-13 19:05:00|90916.2|90891.2|90916.3|90891.3|90916.8|90891.8|90916.1|90891.1|22
1639422310000|2021-12-13 19:05:10|90916.2|90891.2|90916.8|90891.8|90917.3|90892.3|90915.3|90890.3|15
1639422320000|2021-12-13 19:05:20|90916.4|90891.4|90918.9|90893.9|90919.5|90894.5|90915.9|90890.9|33
1639422330000|2021-12-13 19:05:30|90919.2|90894.2|90919.9|90894.9|90919.9|90894.9|90918.5|90893.5|21
1639422340000|2021-12-13 19:05:40|90919.8|90894.8|90918.5|90893.5|90920.3|90895.3|90918.2|90893.2|23
1639422350000|2021-12-13 19:05:50|90918.4|90893.4|90914.7|90889.7|90918.7|90893.7|90914.5|90889.5|29
1639422360000|2021-12-13 19:06:00|90914.6|90889.6|90915|90890|90915.1|90890.1|90913.8|90888.8|32
1639422370000|2021-12-13 19:06:10|90914.8|90889.8|90919|90894|90921.3|90896.3|90914.2|90889.2|30
1639422380000|2021-12-13 19:06:20|90918.5|90893.5|90913.4|90888.4|90920.9|90895.9|90912.1|90887.1|35
1639422390000|2021-12-13 19:06:30|90913.1|90888.1|90912.8|90887.8|90913.2|90888.2|90911.6|90886.6|25
1639422400000|2021-12-13 19:06:40|90912.9|90887.9|90913.1|90888.1|90913.1|90888.1|90912.3|90887.3|17
1639422410000|2021-12-13 19:06:50|90913|90888|90912.6|90887.6|90914.1|90889.1|90912.5|90887.5|28
1639422420000|2021-12-13 19:07:00|90912.4|90887.4|90913.2|90888.2|90913.9|90888.9|90911.6|90886.6|30
1639422430000|2021-12-13 19:07:10|90913.5|90888.5|90914.2|90889.2|90914.2|90889.2|90912.8|90887.8|30
1639422440000|2021-12-13 19:07:20|90914|90889|90913.8|90888.8|90914.4|90889.4|90912.7|90887.7|31
1639422450000|2021-12-13 19:07:30|90913.7|90888.7|90915.2|90890.2|90915.2|90890.2|90912|90887|17
1639422460000|2021-12-13 19:07:40|90915.8|90890.8|90924.3|90899.3|90924.5|90899.5|90915.4|90890.4|39
1639422470000|2021-12-13 19:07:50|90924.4|90899.4|90924.1|90899.1|90924.4|90899.4|90923.6|90898.6|19
1639422480000|2021-12-13 19:08:00|90924|90899|90924.3|90899.3|90924.5|90899.5|90924|90899|14
1639422490000|2021-12-13 19:08:10|90924.2|90899.2|90924.1|90899.1|90925.2|90900.2|90922.9|90897.9|16
1639422500000|2021-12-13 19:08:20|90923.9|90898.9|90922.2|90897.2|90924.1|90899.1|90920.4|90895.4|34
1639422510000|2021-12-13 19:08:30|90922.1|90897.1|90919.3|90894.3|90922.6|90897.6|90919.3|90894.3|24
1639422520000|2021-12-13 19:08:40|90920.3|90895.3|90920|90895|90920.8|90895.8|90918|90893|36
1639422530000|2021-12-13 19:08:50|90920.1|90895.1|90920.5|90895.5|90920.7|90895.7|90919.7|90894.7|21
1639422540000|2021-12-13 19:09:00|90920.6|90895.6|90924.7|90899.7|90924.7|90899.7|90919.7|90894.7|30
1639422550000|2021-12-13 19:09:10|90923.8|90898.8|90921.5|90896.5|90923.8|90898.8|90921.3|90896.3|27
1639422560000|2021-12-13 19:09:20|90921.9|90896.9|90922.3|90897.3|90922.7|90897.7|90921.9|90896.9|16
1639422570000|2021-12-13 19:09:30|90922.2|90897.2|90921.4|90896.4|90922.2|90897.2|90920.5|90895.5|17
1639422580000|2021-12-13 19:09:40|90921.3|90896.3|90921.1|90896.1|90921.5|90896.5|90920.6|90895.6|11
1639422590000|2021-12-13 19:09:50|90921.4|90896.4|90921.4|90896.4|90921.5|90896.5|90920.9|90895.9|14
1639422600000|2021-12-13 19:10:00|90919|90894|90918.9|90893.9|90920.4|90895.4|90916.4|90891.4|43
1639422610000|2021-12-13 19:10:10|90918.7|90893.7|90916.4|90891.4|90919.4|90894.4|90916.2|90891.2|30
1639422620000|2021-12-13 19:10:20|90916.5|90891.5|90916|90891|90916.5|90891.5|90915.3|90890.3|34
1639422630000|2021-12-13 19:10:30|90915.8|90890.8|90915.7|90890.7|90916.8|90891.8|90915.2|90890.2|28
1639422640000|2021-12-13 19:10:40|90915.3|90890.3|90916|90891|90916.3|90891.3|90915.3|90890.3|12
1639422650000|2021-12-13 19:10:50|90916.1|90891.1|90915.9|90890.9|90916.4|90891.4|90914.2|90889.2|16
1639422660000|2021-12-13 19:11:00|90916.2|90891.2|90919.9|90894.9|90919.9|90894.9|90915.7|90890.7|33
1639422670000|2021-12-13 19:11:10|90919.6|90894.6|90919.2|90894.2|90919.7|90894.7|90918.7|90893.7|15
1639422680000|2021-12-13 19:11:20|90919.6|90894.6|90920.9|90895.9|90920.9|90895.9|90919.6|90894.6|15
1639422690000|2021-12-13 19:11:30|90921.1|90896.1|90920.7|90895.7|90921.2|90896.2|90920.4|90895.4|15
1639422700000|2021-12-13 19:11:40|90920.6|90895.6|90919.7|90894.7|90920.7|90895.7|90918.6|90893.6|19
1639422710000|2021-12-13 19:11:50|90919.9|90894.9|90919.6|90894.6|90920.4|90895.4|90919.1|90894.1|24
1639422720000|2021-12-13 19:12:00|90919.4|90894.4|90919.5|90894.5|90920.1|90895.1|90918.7|90893.7|31
1639422730000|2021-12-13 19:12:10|90919.3|90894.3|90918.1|90893.1|90919.6|90894.6|90917.2|90892.2|23
1639422740000|2021-12-13 19:12:20|90917.9|90892.9|90918|90893|90918.5|90893.5|90917.8|90892.8|13
1639422750000|2021-12-13 19:12:30|90918.2|90893.2|90917.5|90892.5|90918.4|90893.4|90917.3|90892.3|22
1639422760000|2021-12-13 19:12:40|90917.3|90892.3|90919|90894|90919.5|90894.5|90917.3|90892.3|29
1639422770000|2021-12-13 19:12:50|90918.6|90893.6|90919.3|90894.3|90919.3|90894.3|90917|90892|33
1639422780000|2021-12-13 19:13:00|90918.9|90893.9|90918.5|90893.5|90919.4|90894.4|90918.5|90893.5|13
1639422790000|2021-12-13 19:13:10|90918.7|90893.7|90918.1|90893.1|90918.8|90893.8|90917.9|90892.9|12
1639422800000|2021-12-13 19:13:20|90918.2|90893.2|90918.1|90893.1|90918.2|90893.2|90917.2|90892.2|11
1639422810000|2021-12-13 19:13:30|90918.4|90893.4|90918.1|90893.1|90919.1|90894.1|90918.1|90893.1|11
1639422820000|2021-12-13 19:13:40|90918.2|90893.2|90917.4|90892.4|90919|90894|90917.4|90892.4|15
1639422830000|2021-12-13 19:13:50|90917.2|90892.2|90918.9|90893.9|90919.4|90894.4|90916.9|90891.9|32
1639422840000|2021-12-13 19:14:00|90918.6|90893.6|90926.4|90901.4|90926.4|90901.4|90918.6|90893.6|36
1639422850000|2021-12-13 19:14:10|90925.4|90900.4|90927.2|90902.2|90927.3|90902.3|90925.2|90900.2|37
1639422860000|2021-12-13 19:14:20|90927|90902|90926.7|90901.7|90928.9|90903.9|90924.7|90899.7|30
1639422870000|2021-12-13 19:14:30|90927.3|90902.3|90928.1|90903.1|90928.2|90903.2|90926.4|90901.4|24
1639422880000|2021-12-13 19:14:40|90927.8|90902.8|90927.2|90902.2|90928.2|90903.2|90926.7|90901.7|33
1639422890000|2021-12-13 19:14:50|90927.4|90902.4|90928.4|90903.4|90928.4|90903.4|90926.8|90901.8|31
1639422900000|2021-12-13 19:15:00|90928.2|90903.2|90927.2|90902.2|90928.4|90903.4|90925.9|90900.9|34
1639422910000|2021-12-13 19:15:10|90926.6|90901.6|90924.3|90899.3|90927.7|90902.7|90922.4|90897.4|51
1639422920000|2021-12-13 19:15:20|90923.8|90898.8|90924.7|90899.7|90926.2|90901.2|90923.8|90898.8|29
1639422930000|2021-12-13 19:15:30|90925|90900|90928|90903|90929.5|90904.5|90924.7|90899.7|23
1639422940000|2021-12-13 19:15:40|90928.6|90903.6|90931.2|90906.2|90932.7|90907.7|90927.5|90902.5|25
1639422950000|2021-12-13 19:15:50|90933|90908|90931.9|90906.9|90933.4|90908.4|90931.2|90906.2|30
1639422960000|2021-12-13 19:16:00|90932|90907|90932.8|90907.8|90934.2|90909.2|90932|90907|26
1639422970000|2021-12-13 19:16:10|90933.3|90908.3|90934.1|90909.1|90934.1|90909.1|90932.5|90907.5|27
1639422980000|2021-12-13 19:16:20|90933.7|90908.7|90934.1|90909.1|90935.1|90910.1|90933.5|90908.5|22
1639422990000|2021-12-13 19:16:30|90934.6|90909.6|90933.3|90908.3|90935.3|90910.3|90932.5|90907.5|28
1639423000000|2021-12-13 19:16:40|90933.6|90908.6|90932.4|90907.4|90933.6|90908.6|90931.2|90906.2|35
1639423010000|2021-12-13 19:16:50|90932.1|90907.1|90935.5|90910.5|90935.7|90910.7|90931.9|90906.9|31
1639423020000|2021-12-13 19:17:00|90935.1|90910.1|90937.3|90912.3|90938.2|90913.2|90933.8|90908.8|34
1639423030000|2021-12-13 19:17:10|90936.9|90911.9|90938|90913|90938|90913|90936.4|90911.4|15
1639423040000|2021-12-13 19:17:20|90937.8|90912.8|90936.6|90911.6|90937.8|90912.8|90936.4|90911.4|25
1639423050000|2021-12-13 19:17:30|90936.7|90911.7|90934.8|90909.8|90937.5|90912.5|90932.9|90907.9|25
1639423060000|2021-12-13 19:17:40|90934.2|90909.2|90934.8|90909.8|90936.5|90911.5|90934.2|90909.2|21
1639423070000|2021-12-13 19:17:50|90934.7|90909.7|90932.2|90907.2|90936.1|90911.1|90932.2|90907.2|18
1639423080000|2021-12-13 19:18:00|90932.5|90907.5|90932.4|90907.4|90933.2|90908.2|90932.1|90907.1|17
1639423090000|2021-12-13 19:18:10|90933|90908|90929.7|90904.7|90933.3|90908.3|90929.1|90904.1|21
1639423100000|2021-12-13 19:18:20|90929.6|90904.6|90930.8|90905.8|90931.2|90906.2|90928.6|90903.6|20
1639423110000|2021-12-13 19:18:30|90930.6|90905.6|90931.3|90906.3|90931.3|90906.3|90929.2|90904.2|25
1639423120000|2021-12-13 19:18:40|90931.5|90906.5|90932.6|90907.6|90932.6|90907.6|90931.5|90906.5|11
1639423130000|2021-12-13 19:18:50|90932.3|90907.3|90931.8|90906.8|90933|90908|90931.5|90906.5|15
1639423140000|2021-12-13 19:19:00|90931.6|90906.6|90931.9|90906.9|90931.9|90906.9|90930.8|90905.8|17
1639423150000|2021-12-13 19:19:10|90932.2|90907.2|90932.9|90907.9|90933.1|90908.1|90931.3|90906.3|27
1639423160000|2021-12-13 19:19:20|90932.8|90907.8|90933.4|90908.4|90933.6|90908.6|90932.4|90907.4|16
1639423170000|2021-12-13 19:19:30|90933.3|90908.3|90932.3|90907.3|90933.3|90908.3|90932.3|90907.3|14
1639423180000|2021-12-13 19:19:40|90932.6|90907.6|90932.5|90907.5|90933.5|90908.5|90930.8|90905.8|28
1639423190000|2021-12-13 19:19:50|90932.8|90907.8|90931.5|90906.5|90932.8|90907.8|90931.5|90906.5|17
1639423200000|2021-12-13 19:20:00|90931.4|90906.4|90930|90905|90932.2|90907.2|90930|90905|19
1639423210000|2021-12-13 19:20:10|90930.1|90905.1|90931.2|90906.2|90931.4|90906.4|90929.9|90904.9|19
1639423220000|2021-12-13 19:20:20|90931|90906|90931|90906|90931.3|90906.3|90930.2|90905.2|16
1639423230000|2021-12-13 19:20:30|90930.8|90905.8|90931.4|90906.4|90932.1|90907.1|90930.7|90905.7|14
1639423240000|2021-12-13 19:20:40|90931.6|90906.6|90930.2|90905.2|90931.7|90906.7|90929.6|90904.6|22
1639423250000|2021-12-13 19:20:50|90930.3|90905.3|90930.2|90905.2|90930.8|90905.8|90929.8|90904.8|15
1639423260000|2021-12-13 19:21:00|90930.5|90905.5|90930|90905|90930.8|90905.8|90929.8|90904.8|16
1639423270000|2021-12-13 19:21:10|90929.9|90904.9|90927.5|90902.5|90929.9|90904.9|90923.8|90898.8|34
1639423280000|2021-12-13 19:21:20|90927.7|90902.7|90927|90902|90927.9|90902.9|90926.7|90901.7|17
1639423290000|2021-12-13 19:21:30|90927.8|90902.8|90929.5|90904.5|90930.1|90905.1|90927.8|90902.8|18
1639423300000|2021-12-13 19:21:40|90929.7|90904.7|90928.4|90903.4|90930|90905|90928.4|90903.4|17
1639423310000|2021-12-13 19:21:50|90928.6|90903.6|90928.6|90903.6|90929|90904|90928.1|90903.1|17
1639423320000|2021-12-13 19:22:00|90929.1|90904.1|90927.7|90902.7|90929.1|90904.1|90927.3|90902.3|17
1639423330000|2021-12-13 19:22:10|90928.2|90903.2|90927.5|90902.5|90928.2|90903.2|90925.9|90900.9|22
1639423340000|2021-12-13 19:22:20|90927.6|90902.6|90924.9|90899.9|90927.7|90902.7|90924.3|90899.3|22
1639423350000|2021-12-13 19:22:30|90925.1|90900.1|90925.8|90900.8|90926.7|90901.7|90925.1|90900.1|14
1639423360000|2021-12-13 19:22:40|90926.6|90901.6|90925.8|90900.8|90926.6|90901.6|90925.5|90900.5|12
1639423370000|2021-12-13 19:22:50|90927|90902|90927.4|90902.4|90928.8|90903.8|90926.9|90901.9|14
1639423380000|2021-12-13 19:23:00|90927|90902|90929.2|90904.2|90930.5|90905.5|90927|90902|29
1639423390000|2021-12-13 19:23:10|90929.1|90904.1|90929.6|90904.6|90929.6|90904.6|90928.9|90903.9|9
1639423400000|2021-12-13 19:23:20|90928.7|90903.7|90928.8|90903.8|90929|90904|90928.4|90903.4|7
1639423410000|2021-12-13 19:23:30|90928.6|90903.6|90928.6|90903.6|90928.8|90903.8|90928.1|90903.1|9
1639423420000|2021-12-13 19:23:40|90928.7|90903.7|90930.4|90905.4|90930.5|90905.5|90927.3|90902.3|18
1639423430000|2021-12-13 19:23:50|90929.6|90904.6|90930.1|90905.1|90930.9|90905.9|90927.7|90902.7|27
1639423440000|2021-12-13 19:24:00|90930|90905|90929.3|90904.3|90930.5|90905.5|90927.7|90902.7|21
1639423450000|2021-12-13 19:24:10|90928.5|90903.5|90929.7|90904.7|90931.3|90906.3|90927.7|90902.7|25
1639423460000|2021-12-13 19:24:20|90929.8|90904.8|90929.7|90904.7|90929.9|90904.9|90927.2|90902.2|25
1639423470000|2021-12-13 19:24:30|90929.3|90904.3|90932.8|90907.8|90932.8|90907.8|90927.4|90902.4|28
1639423480000|2021-12-13 19:24:40|90931.4|90906.4|90931|90906|90931.4|90906.4|90929.2|90904.2|25
1639423490000|2021-12-13 19:24:50|90930.7|90905.7|90927.6|90902.6|90931.5|90906.5|90927.6|90902.6|27
1639423500000|2021-12-13 19:25:00|90927.1|90902.1|90929.5|90904.5|90929.6|90904.6|90927.1|90902.1|28
1639423510000|2021-12-13 19:25:10|90929.9|90904.9|90930|90905|90930|90905|90926.4|90901.4|28
1639423520000|2021-12-13 19:25:20|90930.1|90905.1|90928.8|90903.8|90930.8|90905.8|90926.5|90901.5|24
1639423530000|2021-12-13 19:25:30|90928.5|90903.5|90929.3|90904.3|90929.6|90904.6|90928.2|90903.2|10
1639423540000|2021-12-13 19:25:40|90929.1|90904.1|90913.8|90888.8|90929.8|90904.8|90912.6|90887.6|47
1639423550000|2021-12-13 19:25:50|90914.1|90889.1|90914.3|90889.3|90914.8|90889.8|90912.7|90887.7|19
1639423560000|2021-12-13 19:26:00|90914.2|90889.2|90912.1|90887.1|90914.2|90889.2|90911.5|90886.5|18
1639423570000|2021-12-13 19:26:10|90912.6|90887.6|90909.6|90884.6|90912.8|90887.8|90906.1|90881.1|36
1639423580000|2021-12-13 19:26:20|90908.8|90883.8|90908.5|90883.5|90909|90884|90906.9|90881.9|17
1639423590000|2021-12-13 19:26:30|90906|90881|90911.2|90886.2|90911.9|90886.9|90906|90881|29
1639423600000|2021-12-13 19:26:40|90910.7|90885.7|90908.5|90883.5|90910.7|90885.7|90907.6|90882.6|22
1639423610000|2021-12-13 19:26:50|90907.6|90882.6|90910.7|90885.7|90910.7|90885.7|90907.6|90882.6|19
1639423620000|2021-12-13 19:27:00|90910.5|90885.5|90908.9|90883.9|90910.5|90885.5|90908.9|90883.9|19
1639423630000|2021-12-13 19:27:10|90906.8|90881.8|90909.3|90884.3|90909.4|90884.4|90905.7|90880.7|40
1639423640000|2021-12-13 19:27:20|90909.5|90884.5|90906.7|90881.7|90909.6|90884.6|90905.7|90880.7|36
1639423650000|2021-12-13 19:27:30|90908.1|90883.1|90908.6|90883.6|90910.1|90885.1|90906.5|90881.5|26
1639423660000|2021-12-13 19:27:40|90909.3|90884.3|90905.1|90880.1|90910.1|90885.1|90905.1|90880.1|39
1639423670000|2021-12-13 19:27:50|90905.4|90880.4|90909.4|90884.4|90910.3|90885.3|90904|90879|44
1639423680000|2021-12-13 19:28:00|90909.2|90884.2|90909.3|90884.3|90910.9|90885.9|90907.6|90882.6|31
1639423690000|2021-12-13 19:28:10|90909.2|90884.2|90908.2|90883.2|90910.1|90885.1|90907.7|90882.7|24
1639423700000|2021-12-13 19:28:20|90908.5|90883.5|90904.4|90879.4|90908.5|90883.5|90903.4|90878.4|25
1639423710000|2021-12-13 19:28:30|90906.7|90881.7|90910|90885|90911.7|90886.7|90906.7|90881.7|25
1639423720000|2021-12-13 19:28:40|90910.5|90885.5|90909.1|90884.1|90912.1|90887.1|90909.1|90884.1|25
1639423730000|2021-12-13 19:28:50|90909.6|90884.6|90910.6|90885.6|90911.7|90886.7|90909.3|90884.3|16
1639423740000|2021-12-13 19:29:00|90909.9|90884.9|90911.7|90886.7|90913.5|90888.5|90907.1|90882.1|50
1639423750000|2021-12-13 19:29:10|90910.7|90885.7|90910.1|90885.1|90911.9|90886.9|90909.9|90884.9|25
1639423760000|2021-12-13 19:29:20|90910.2|90885.2|90911.1|90886.1|90912.5|90887.5|90909.4|90884.4|26
1639423770000|2021-12-13 19:29:30|90910.9|90885.9|90910.2|90885.2|90911.3|90886.3|90908|90883|31
1639423780000|2021-12-13 19:29:40|90910.5|90885.5|90913.5|90888.5|90913.5|90888.5|90909.2|90884.2|30
1639423790000|2021-12-13 19:29:50|90913.1|90888.1|90915.2|90890.2|90917.2|90892.2|90912|90887|39
1639423800000|2021-12-13 19:30:00|90914.8|90889.8|90918.2|90893.2|90920|90895|90914.8|90889.8|62
1639423810000|2021-12-13 19:30:10|90918.5|90893.5|90917.5|90892.5|90918.9|90893.9|90917.5|90892.5|36
1639423820000|2021-12-13 19:30:20|90917.8|90892.8|90918.5|90893.5|90919.8|90894.8|90917|90892|26
1639423830000|2021-12-13 19:30:30|90918|90893|90919.1|90894.1|90919.5|90894.5|90917.3|90892.3|32
1639423840000|2021-12-13 19:30:40|90919.2|90894.2|90917.4|90892.4|90919.3|90894.3|90916.8|90891.8|35
1639423850000|2021-12-13 19:30:50|90917.6|90892.6|90918.4|90893.4|90919|90894|90917.6|90892.6|20
1639423860000|2021-12-13 19:31:00|90918.3|90893.3|90917|90892|90919.2|90894.2|90916.7|90891.7|33
1639423870000|2021-12-13 19:31:10|90916.7|90891.7|90915.2|90890.2|90917.5|90892.5|90914.6|90889.6|41
1639423880000|2021-12-13 19:31:20|90915.1|90890.1|90917|90892|90917|90892|90913.8|90888.8|39
1639423890000|2021-12-13 19:31:30|90917.3|90892.3|90916.9|90891.9|90918.7|90893.7|90916.8|90891.8|38
1639423900000|2021-12-13 19:31:40|90916.5|90891.5|90917.1|90892.1|90917.9|90892.9|90916.5|90891.5|32
1639423910000|2021-12-13 19:31:50|90917.2|90892.2|90916.6|90891.6|90917.3|90892.3|90916.2|90891.2|27
1639423920000|2021-12-13 19:32:00|90916.8|90891.8|90918|90893|90918.6|90893.6|90916.5|90891.5|13
1639423930000|2021-12-13 19:32:10|90917.3|90892.3|90916.8|90891.8|90917.9|90892.9|90916.6|90891.6|20
1639423940000|2021-12-13 19:32:20|90916.3|90891.3|90917.3|90892.3|90917.9|90892.9|90915.7|90890.7|24
1639423950000|2021-12-13 19:32:30|90917.2|90892.2|90919.4|90894.4|90920.1|90895.1|90916.7|90891.7|37
1639423960000|2021-12-13 19:32:40|90919.2|90894.2|90921.9|90896.9|90921.9|90896.9|90918.6|90893.6|27
1639423970000|2021-12-13 19:32:50|90921.8|90896.8|90921|90896|90921.8|90896.8|90919.6|90894.6|23
1639423980000|2021-12-13 19:33:00|90921.1|90896.1|90933.1|90883.1|90933.2|90896.1|90920.1|90882.1|15
1639423990000|2021-12-13 19:33:10|90932.6|90882.6|90933.6|90883.6|90933.6|90883.6|90932.5|90882.5|10
1639424000000|2021-12-13 19:33:20|90932|90882|90933.9|90883.9|90934.3|90884.3|90931.6|90881.6|27
1639424010000|2021-12-13 19:33:30|90933.4|90883.4|90931.9|90881.9|90933.7|90883.7|90930.9|90880.9|21
1639424020000|2021-12-13 19:33:40|90932.4|90882.4|90933.3|90883.3|90933.3|90883.3|90931.1|90881.1|15
1639424030000|2021-12-13 19:33:50|90932.3|90882.3|90931.2|90881.2|90932.3|90882.3|90930.7|90880.7|20
1639424040000|2021-12-13 19:34:00|90931.1|90881.1|90927|90877|90931.1|90881.1|90925.2|90875.2|39
1639424050000|2021-12-13 19:34:10|90927.1|90877.1|90928.2|90878.2|90928.3|90878.3|90927|90877|20
1639424060000|2021-12-13 19:34:20|90928.1|90878.1|90927.4|90877.4|90928.2|90878.2|90927.4|90877.4|16
1639424070000|2021-12-13 19:34:30|90927.5|90877.5|90926.3|90876.3|90927.9|90877.9|90926.2|90876.2|34
1639424080000|2021-12-13 19:34:40|90925.8|90875.8|90923.4|90873.4|90926.4|90876.4|90923.3|90873.3|28
1639424090000|2021-12-13 19:34:50|90923.6|90873.6|90923.1|90873.1|90924.1|90874.1|90922.7|90872.7|18
1639424100000|2021-12-13 19:35:00|90923.4|90873.4|90923.6|90873.6|90923.6|90873.6|90922.6|90872.6|19
1639424110000|2021-12-13 19:35:10|90923.3|90873.3|90921.4|90871.4|90923.4|90873.4|90920.4|90870.4|35
1639424120000|2021-12-13 19:35:20|90921.1|90871.1|90920.1|90870.1|90921.1|90871.1|90920.1|90870.1|21
1639424130000|2021-12-13 19:35:30|90920|90870|90920.4|90870.4|90920.6|90870.6|90919.8|90869.8|16
1639424140000|2021-12-13 19:35:40|90920.3|90870.3|90919.7|90869.7|90920.5|90870.5|90919|90869|24
1639424150000|2021-12-13 19:35:50|90919.6|90869.6|90920.6|90870.6|90920.6|90870.6|90918.4|90868.4|28
1639424160000|2021-12-13 19:36:00|90920.8|90870.8|90921.3|90871.3|90921.7|90871.7|90918.9|90868.9|43
1639424170000|2021-12-13 19:36:10|90921.4|90871.4|90919.4|90869.4|90921.5|90871.5|90918.6|90868.6|19
1639424180000|2021-12-13 19:36:20|90919.1|90869.1|90919|90869|90920|90870|90918.3|90868.3|25
1639424190000|2021-12-13 19:36:30|90919.3|90869.3|90916.9|90866.9|90920.3|90870.3|90916.8|90866.8|19
1639424200000|2021-12-13 19:36:40|90917|90867|90917.1|90867.1|90918.2|90868.2|90916.1|90866.1|28
1639424210000|2021-12-13 19:36:50|90917.2|90867.2|90915.1|90865.1|90917.2|90867.2|90914.8|90864.8|17
1639424220000|2021-12-13 19:37:00|90915.6|90865.6|90916.6|90866.6|90917.7|90867.7|90914.9|90864.9|29
1639424230000|2021-12-13 19:37:10|90916.7|90866.7|90916|90866|90916.8|90866.8|90915.8|90865.8|25
1639424240000|2021-12-13 19:37:20|90915.9|90865.9|90916.9|90866.9|90917|90867|90915.9|90865.9|17
1639424250000|2021-12-13 19:37:30|90916.8|90866.8|90916.2|90866.2|90918.1|90868.1|90916.2|90866.2|23
1639424260000|2021-12-13 19:37:40|90916.1|90866.1|90915.2|90865.2|90916.5|90866.5|90914.8|90864.8|31
1639424270000|2021-12-13 19:37:50|90915.4|90865.4|90915.2|90865.2|90915.7|90865.7|90915|90865|25
1639424280000|2021-12-13 19:38:00|90915.4|90865.4|90915.4|90865.4|90915.7|90865.7|90915|90865|15
1639424290000|2021-12-13 19:38:10|90915.5|90865.5|90915.7|90865.7|90915.7|90865.7|90914.6|90864.6|13
1639424300000|2021-12-13 19:38:20|90915.9|90865.9|90917|90867|90917|90867|90914.5|90864.5|33
1639424310000|2021-12-13 19:38:30|90917.1|90867.1|90917|90867|90917.1|90867.1|90915.7|90865.7|18
1639424320000|2021-12-13 19:38:40|90916.6|90866.6|90918.1|90868.1|90918.1|90868.1|90916.6|90866.6|22
1639424330000|2021-12-13 19:38:50|90917.7|90867.7|90916.5|90866.5|90918.1|90868.1|90916.4|90866.4|16
1639424340000|2021-12-13 19:39:00|90916.6|90866.6|90917.1|90867.1|90917.2|90867.2|90916|90866|30
1639424350000|2021-12-13 19:39:10|90917.2|90867.2|90914.9|90864.9|90917.2|90867.2|90914.9|90864.9|22
1639424360000|2021-12-13 19:39:20|90915|90865|90915.8|90865.8|90916.4|90866.4|90914.8|90864.8|33
1639424370000|2021-12-13 19:39:30|90915.4|90865.4|90912.4|90862.4|90916.3|90866.3|90912.1|90862.1|36
1639424380000|2021-12-13 19:39:40|90912|90862|90913.7|90863.7|90914.3|90864.3|90911|90861|30
1639424390000|2021-12-13 19:39:50|90913.6|90863.6|90913.8|90863.8|90914.2|90864.2|90913.3|90863.3|12
1639424400000|2021-12-13 19:40:00|90913.7|90863.7|90914|90864|90914|90864|90912.4|90862.4|23
1639424410000|2021-12-13 19:40:10|90913.8|90863.8|90912.5|90862.5|90914.2|90864.2|90912.1|90862.1|41
1639424420000|2021-12-13 19:40:20|90912.6|90862.6|90914.2|90864.2|90914.6|90864.6|90912.5|90862.5|18
1639424430000|2021-12-13 19:40:30|90915.2|90865.2|90915.3|90865.3|90918|90868|90915.2|90865.2|39
1639424440000|2021-12-13 19:40:40|90916.4|90866.4|90914.8|90864.8|90916.5|90866.5|90914.1|90864.1|15
1639424450000|2021-12-13 19:40:50|90914.9|90864.9|90916.9|90866.9|90919.3|90869.3|90911.7|90861.7|47
1639424460000|2021-12-13 19:41:00|90916.7|90866.7|90915.1|90865.1|90917.9|90867.9|90915.1|90865.1|29
1639424470000|2021-12-13 19:41:10|90915.2|90865.2|90915.2|90865.2|90916.8|90866.8|90914.9|90864.9|21
1639424480000|2021-12-13 19:41:20|90914.9|90864.9|90912.9|90862.9|90917.3|90867.3|90912.4|90862.4|22
1639424490000|2021-12-13 19:41:30|90912.8|90862.8|90914.4|90864.4|90915.5|90865.5|90912.8|90862.8|44
1639424500000|2021-12-13 19:41:40|90913.9|90863.9|90922.7|90872.7|90925|90875|90913.9|90863.9|56
1639424510000|2021-12-13 19:41:50|90922.9|90872.9|90921.7|90871.7|90923.7|90873.7|90920.7|90870.7|21
1639424520000|2021-12-13 19:42:00|90922.5|90872.5|90916.6|90866.6|90923.3|90873.3|90912.8|90862.8|32
1639424530000|2021-12-13 19:42:10|90916.8|90866.8|90917.2|90867.2|90918.8|90868.8|90915.6|90865.6|34
1639424540000|2021-12-13 19:42:20|90917|90867|90916.1|90866.1|90917.8|90867.8|90916|90866|24
1639424550000|2021-12-13 19:42:30|90916.5|90866.5|90913.7|90863.7|90917.1|90867.1|90912.9|90862.9|26
1639424560000|2021-12-13 19:42:40|90915.6|90865.6|90915.2|90865.2|90919|90869|90910.3|90860.3|56
1639424570000|2021-12-13 19:42:50|90915.9|90865.9|90913.4|90863.4|90917.2|90867.2|90913.2|90863.2|33
1639424580000|2021-12-13 19:43:00|90913.6|90863.6|90913|90863|90913.6|90863.6|90910.7|90860.7|29
1639424590000|2021-12-13 19:43:10|90912.4|90862.4|90910.5|90860.5|90913.3|90863.3|90908.5|90858.5|29
1639424600000|2021-12-13 19:43:20|90909.1|90859.1|90910.4|90860.4|90910.7|90860.7|90908.7|90858.7|28
1639424610000|2021-12-13 19:43:30|90910.2|90860.2|90910.5|90860.5|90911.1|90861.1|90910.1|90860.1|12
1639424620000|2021-12-13 19:43:40|90910.2|90860.2|90910.1|90860.1|90911.2|90861.2|90908.6|90858.6|29
1639424630000|2021-12-13 19:43:50|90910.6|90860.6|90910|90860|90911.2|90861.2|90909.3|90859.3|16
1639424640000|2021-12-13 19:44:00|90908.5|90858.5|90914.9|90864.9|90917.1|90867.1|90908.5|90858.5|49
1639424650000|2021-12-13 19:44:10|90915|90865|90914.6|90864.6|90915.5|90865.5|90913|90863|24
1639424660000|2021-12-13 19:44:20|90914|90864|90913.4|90863.4|90914.4|90864.4|90912.9|90862.9|23
1639424670000|2021-12-13 19:44:30|90913.1|90863.1|90914.1|90864.1|90914.2|90864.2|90912.9|90862.9|17
1639424680000|2021-12-13 19:44:40|90914|90864|90914.4|90864.4|90914.9|90864.9|90913|90863|26
1639424690000|2021-12-13 19:44:50|90914.3|90864.3|90916.5|90866.5|90916.5|90866.5|90913.9|90863.9|44
1639424700000|2021-12-13 19:45:00|90916.3|90866.3|90919.3|90869.3|90919.3|90869.3|90916.3|90866.3|36
1639424710000|2021-12-13 19:45:10|90919.1|90869.1|90919.4|90869.4|90919.5|90869.5|90918.6|90868.6|23
1639424720000|2021-12-13 19:45:20|90919.3|90869.3|90918.5|90868.5|90919.6|90869.6|90917.7|90867.7|15
1639424730000|2021-12-13 19:45:30|90918.4|90868.4|90919.8|90869.8|90919.9|90869.9|90918.4|90868.4|24
1639424740000|2021-12-13 19:45:40|90919.6|90869.6|90919.3|90869.3|90920.1|90870.1|90919.2|90869.2|19
1639424750000|2021-12-13 19:45:50|90919.4|90869.4|90919.6|90869.6|90919.8|90869.8|90919.3|90869.3|13
1639424760000|2021-12-13 19:46:00|90919.7|90869.7|90918.9|90868.9|90922|90872|90918.2|90868.2|32
1639424770000|2021-12-13 19:46:10|90919.4|90869.4|90918.9|90868.9|90919.4|90869.4|90917.5|90867.5|26
1639424780000|2021-12-13 19:46:20|90918.8|90868.8|90920|90870|90920|90870|90918.6|90868.6|23
1639424790000|2021-12-13 19:46:30|90920.2|90870.2|90918.7|90868.7|90920.2|90870.2|90918.4|90868.4|22
1639424800000|2021-12-13 19:46:40|90918.5|90868.5|90918.2|90868.2|90920.2|90870.2|90916.3|90866.3|32
1639424810000|2021-12-13 19:46:50|90918.1|90868.1|90904.8|90879.8|90919.7|90879.8|90904.8|90866.4|27
1639424820000|2021-12-13 19:47:00|90919.6|90869.6|90918.3|90868.3|90922.3|90872.3|90918.3|90868.3|42
1639424830000|2021-12-13 19:47:10|90918.5|90868.5|90914.8|90864.8|90918.7|90868.7|90914.8|90864.8|42
1639424840000|2021-12-13 19:47:20|90914.5|90864.5|90912.3|90862.3|90915.2|90865.2|90912|90862|35
1639424850000|2021-12-13 19:47:30|90912.2|90862.2|90913.5|90863.5|90913.6|90863.6|90912.2|90862.2|16
1639424860000|2021-12-13 19:47:40|90913.7|90863.7|90914.1|90864.1|90914.1|90864.1|90912.6|90862.6|26
1639424870000|2021-12-13 19:47:50|90914.5|90864.5|90912.1|90862.1|90914.7|90864.7|90909.5|90859.5|40
1639424880000|2021-12-13 19:48:00|90910.7|90860.7|90912.8|90862.8|90913.7|90863.7|90908.6|90858.6|28
1639424890000|2021-12-13 19:48:10|90912.1|90862.1|90916.7|90866.7|90917.8|90867.8|90911.3|90861.3|29
1639424900000|2021-12-13 19:48:20|90915.1|90865.1|90917.4|90867.4|90918|90868|90915.1|90865.1|34
1639424910000|2021-12-13 19:48:30|90917.5|90867.5|90914.9|90864.9|90917.5|90867.5|90913.5|90863.5|22
1639424920000|2021-12-13 19:48:40|90916|90866|90916.2|90866.2|90916.6|90866.6|90913|90863|22
1639424930000|2021-12-13 19:48:50|90914.1|90864.1|90914.5|90864.5|90915.9|90865.9|90913|90863|33
1639424940000|2021-12-13 19:49:00|90914.7|90864.7|90914.6|90864.6|90914.9|90864.9|90913.8|90863.8|20
1639424950000|2021-12-13 19:49:10|90914.7|90864.7|90915.8|90865.8|90916.6|90866.6|90913.7|90863.7|35
1639424960000|2021-12-13 19:49:20|90914.4|90864.4|90917.2|90867.2|90918.4|90868.4|90914.3|90864.3|29
1639424970000|2021-12-13 19:49:30|90917.1|90867.1|90914.6|90864.6|90917.1|90867.1|90914.5|90864.5|25
1639424980000|2021-12-13 19:49:40|90914.7|90864.7|90915.6|90865.6|90915.9|90865.9|90914.5|90864.5|28
1639424990000|2021-12-13 19:49:50|90916.6|90866.6|90916.7|90866.7|90917.1|90867.1|90914.9|90864.9|24
1639425000000|2021-12-13 19:50:00|90916.8|90866.8|90916.5|90866.5|90916.8|90866.8|90916|90866|23
1639425010000|2021-12-13 19:50:10|90916.8|90866.8|90917.3|90867.3|90918.2|90868.2|90916|90866|28
1639425020000|2021-12-13 19:50:20|90917.7|90867.7|90918.1|90868.1|90918.1|90868.1|90916.5|90866.5|21
1639425030000|2021-12-13 19:50:30|90917.9|90867.9|90916.8|90866.8|90918.3|90868.3|90916.1|90866.1|32
1639425040000|2021-12-13 19:50:40|90916.6|90866.6|90916.4|90866.4|90917.5|90867.5|90916.1|90866.1|16
1639425050000|2021-12-13 19:50:50|90916|90866|90917.3|90867.3|90917.4|90867.4|90914.9|90864.9|20
1639425060000|2021-12-13 19:51:00|90915.9|90865.9|90916.8|90866.8|90917.5|90867.5|90915.1|90865.1|38
1639425070000|2021-12-13 19:51:10|90916.7|90866.7|90916.8|90866.8|90917.3|90867.3|90914.5|90864.5|26
1639425080000|2021-12-13 19:51:20|90917.3|90867.3|90917.4|90867.4|90918.8|90868.8|90916.8|90866.8|28
1639425090000|2021-12-13 19:51:30|90917.2|90867.2|90917|90867|90919.2|90869.2|90915.7|90865.7|24
1639425100000|2021-12-13 19:51:40|90917.2|90867.2|90918.2|90868.2|90918.2|90868.2|90916.1|90866.1|17
1639425110000|2021-12-13 19:51:50|90918.1|90868.1|90917.9|90867.9|90920|90870|90915.6|90865.6|33
1639425120000|2021-12-13 19:52:00|90916.9|90866.9|90916.4|90866.4|90921|90871|90915.8|90865.8|43
1639425130000|2021-12-13 19:52:10|90916.8|90866.8|90915.8|90865.8|90917.5|90867.5|90915.2|90865.2|25
1639425140000|2021-12-13 19:52:20|90916.1|90866.1|90913.1|90863.1|90916.1|90866.1|90912.6|90862.6|25
1639425150000|2021-12-13 19:52:30|90913.4|90863.4|90915.5|90865.5|90915.6|90865.6|90910.9|90860.9|28
1639425160000|2021-12-13 19:52:40|90914.7|90864.7|90912.7|90862.7|90914.7|90864.7|90910.3|90860.3|28
1639425170000|2021-12-13 19:52:50|90912.8|90862.8|90912.2|90862.2|90912.9|90862.9|90911|90861|22
1639425180000|2021-12-13 19:53:00|90911.6|90861.6|90909.5|90859.5|90912|90862|90909.2|90859.2|31
1639425190000|2021-12-13 19:53:10|90910.6|90860.6|90910.8|90860.8|90911.5|90861.5|90908.5|90858.5|27
1639425200000|2021-12-13 19:53:20|90912.6|90862.6|90913.9|90863.9|90913.9|90863.9|90910.2|90860.2|18
1639425210000|2021-12-13 19:53:30|90913.6|90863.6|90910.5|90860.5|90913.7|90863.7|90907.9|90857.9|24
1639425220000|2021-12-13 19:53:40|90909.6|90859.6|90911.8|90861.8|90912|90862|90908.7|90858.7|22
1639425230000|2021-12-13 19:53:50|90912.4|90862.4|90910.8|90860.8|90915.5|90865.5|90907.3|90857.3|32
1639425240000|2021-12-13 19:54:00|90910.9|90860.9|90910.2|90860.2|90915.7|90865.7|90909.4|90859.4|17
1639425250000|2021-12-13 19:54:10|90909.8|90859.8|90909.7|90859.7|90915.2|90865.2|90909.7|90859.7|21
1639425260000|2021-12-13 19:54:20|90911.1|90861.1|90912.3|90862.3|90915.4|90865.4|90909|90859|39
1639425270000|2021-12-13 19:54:30|90913.2|90863.2|90917.6|90867.6|90917.6|90867.6|90912.1|90862.1|39
1639425280000|2021-12-13 19:54:40|90917.2|90867.2|90915.4|90865.4|90917.2|90867.2|90914.1|90864.1|26
1639425290000|2021-12-13 19:54:50|90915.5|90865.5|90919.3|90869.3|90919.6|90869.6|90915.3|90865.3|38
1639425300000|2021-12-13 19:55:00|90919.2|90869.2|90918.5|90868.5|90920.1|90870.1|90917.9|90867.9|32
1639425310000|2021-12-13 19:55:10|90918.9|90868.9|90918.3|90868.3|90919.8|90869.8|90917.7|90867.7|22
1639425320000|2021-12-13 19:55:20|90918.4|90868.4|90918.5|90868.5|90919.2|90869.2|90917.6|90867.6|37
1639425330000|2021-12-13 19:55:30|90918.6|90868.6|90917|90867|90919.3|90869.3|90917|90867|22
1639425340000|2021-12-13 19:55:40|90917.5|90867.5|90918.1|90868.1|90918.1|90868.1|90916.6|90866.6|33
1639425350000|2021-12-13 19:55:50|90917.6|90867.6|90918.8|90868.8|90920|90870|90916.4|90866.4|27
1639425360000|2021-12-13 19:56:00|90918.6|90868.6|90917.8|90867.8|90919.2|90869.2|90916.1|90866.1|36
1639425370000|2021-12-13 19:56:10|90918.3|90868.3|90918.7|90868.7|90918.7|90868.7|90917.4|90867.4|21
1639425380000|2021-12-13 19:56:20|90918.8|90868.8|90917.3|90867.3|90918.8|90868.8|90917.3|90867.3|23
1639425390000|2021-12-13 19:56:30|90917.6|90867.6|90918|90868|90918.3|90868.3|90915.7|90865.7|27
1639425400000|2021-12-13 19:56:40|90917.6|90867.6|90918.3|90868.3|90919|90869|90917.6|90867.6|37
1639425410000|2021-12-13 19:56:50|90918.4|90868.4|90934.9|90884.9|90934.9|90884.9|90918.1|90868.1|46
1639425420000|2021-12-13 19:57:00|90933.9|90883.9|90940.8|90890.8|90940.9|90890.9|90933.7|90883.7|39
1639425430000|2021-12-13 19:57:10|90940.3|90890.3|90938.8|90888.8|90940.3|90890.3|90938.2|90888.2|41
1639425440000|2021-12-13 19:57:20|90938.3|90888.3|90940.3|90890.3|90940.4|90890.4|90937.7|90887.7|44
1639425450000|2021-12-13 19:57:30|90941.1|90891.1|90937.8|90887.8|90943.4|90893.4|90936.9|90886.9|54
1639425460000|2021-12-13 19:57:40|90938.6|90888.6|90934.8|90884.8|90938.9|90888.9|90933.9|90883.9|46
1639425470000|2021-12-13 19:57:50|90933.1|90883.1|90929.6|90879.6|90935.1|90885.1|90926.4|90876.4|48
1639425480000|2021-12-13 19:58:00|90928.4|90878.4|90925.9|90875.9|90930.7|90880.7|90925.4|90875.4|31
1639425490000|2021-12-13 19:58:10|90926.2|90876.2|90926.3|90876.3|90929.2|90879.2|90924.7|90874.7|34
1639425500000|2021-12-13 19:58:20|90925.3|90875.3|90903.5|90853.5|90926.9|90876.9|90903.5|90853.5|60
1639425510000|2021-12-13 19:58:30|90904.8|90854.8|90889.1|90839.1|90906.3|90856.3|90888.7|90838.7|61
1639425520000|2021-12-13 19:58:40|90888.8|90838.8|90890.5|90840.5|90894|90844|90888.8|90838.8|52
1639425530000|2021-12-13 19:58:50|90890.3|90840.3|90890.6|90840.6|90891.7|90841.7|90889.5|90839.5|36
1639425540000|2021-12-13 19:59:00|90889.8|90839.8|90892.4|90842.4|90897|90847|90889.2|90839.2|57
1639425550000|2021-12-13 19:59:10|90892.3|90842.3|90894.1|90844.1|90895|90845|90891.3|90841.3|55
1639425560000|2021-12-13 19:59:20|90894.5|90844.5|90894|90844|90895.1|90845.1|90893|90843|33
1639425570000|2021-12-13 19:59:30|90894.4|90844.4|90889.8|90839.8|90896.4|90846.4|90889.3|90839.3|61
1639425580000|2021-12-13 19:59:40|90891|90841|90896.4|90846.4|90900.3|90850.3|90889.4|90839.4|64
1639425590000|2021-12-13 19:59:50|90898.5|90848.5|90906.2|90856.2|90908.4|90858.4|90894.3|90844.3|69
1639425600000|2021-12-13 20:00:00|90905.2|90855.2|90858.4|90808.4|90905.2|90855.2|90855|90805|72
1639425610000|2021-12-13 20:00:10|90859|90809|90849.8|90799.8|90860.1|90810.1|90849.7|90799.7|66
1639425620000|2021-12-13 20:00:20|90850.9|90800.9|90855.5|90805.5|90855.7|90805.7|90849|90799|49
1639425630000|2021-12-13 20:00:30|90855.8|90805.8|90849.1|90799.1|90857.5|90807.5|90848|90798|56
1639425640000|2021-12-13 20:00:40|90850.2|90800.2|90843.4|90793.4|90850.2|90800.2|90842.1|90792.1|52
1639425650000|2021-12-13 20:00:50|90843.3|90793.3|90839.2|90789.2|90844.1|90794.1|90837.9|90787.9|47
1639425660000|2021-12-13 20:01:00|90840.4|90790.4|90841.3|90791.3|90843.6|90793.6|90840|90790|48
1639425670000|2021-12-13 20:01:10|90841.4|90791.4|90839.3|90789.3|90842.4|90792.4|90839.3|90789.3|50
1639425680000|2021-12-13 20:01:20|90839.9|90789.9|90838|90788|90839.9|90789.9|90837.1|90787.1|54
1639425690000|2021-12-13 20:01:30|90838.1|90788.1|90838.1|90788.1|90838.1|90788.1|90836.4|90786.4|38
1639425700000|2021-12-13 20:01:40|90837.9|90787.9|90833.4|90783.4|90840.1|90790.1|90832.5|90782.5|50
1639425710000|2021-12-13 20:01:50|90833|90783|90836.7|90786.7|90838.5|90788.5|90833|90783|52
1639425720000|2021-12-13 20:02:00|90837|90787|90840.7|90790.7|90842|90792|90834|90784|51
1639425730000|2021-12-13 20:02:10|90840.8|90790.8|90843.2|90793.2|90847.2|90797.2|90838.9|90788.9|45
1639425740000|2021-12-13 20:02:20|90842.5|90792.5|90847.1|90797.1|90847.6|90797.6|90842.5|90792.5|34
1639425750000|2021-12-13 20:02:30|90847.2|90797.2|90846.9|90796.9|90849.3|90799.3|90846.9|90796.9|36
1639425760000|2021-12-13 20:02:40|90846.7|90796.7|90849.9|90799.9|90849.9|90799.9|90846.7|90796.7|29
1639425770000|2021-12-13 20:02:50|90849.4|90799.4|90848.5|90798.5|90850.5|90800.5|90847.8|90797.8|35
1639425780000|2021-12-13 20:03:00|90848.3|90798.3|90851.1|90801.1|90852|90802|90847.8|90797.8|46
1639425790000|2021-12-13 20:03:10|90851.2|90801.2|90851.7|90801.7|90851.8|90801.8|90850.8|90800.8|29
1639425800000|2021-12-13 20:03:20|90852|90802|90852.3|90802.3|90853.7|90803.7|90851.4|90801.4|22
1639425810000|2021-12-13 20:03:30|90852.9|90802.9|90853.5|90803.5|90853.5|90803.5|90852.4|90802.4|37
1639425820000|2021-12-13 20:03:40|90853.1|90803.1|90853.6|90803.6|90853.7|90803.7|90852.7|90802.7|20
1639425830000|2021-12-13 20:03:50|90853.5|90803.5|90854|90804|90854.6|90804.6|90853|90803|36
1639425840000|2021-12-13 20:04:00|90854.1|90804.1|90856.8|90806.8|90857.3|90807.3|90854.1|90804.1|39
1639425850000|2021-12-13 20:04:10|90856.6|90806.6|90856.9|90806.9|90857.3|90807.3|90856.3|90806.3|20
1639425860000|2021-12-13 20:04:20|90856.8|90806.8|90855.8|90805.8|90857.2|90807.2|90855.6|90805.6|20
1639425870000|2021-12-13 20:04:30|90856.4|90806.4|90857.1|90807.1|90857.1|90807.1|90856.1|90806.1|31
1639425880000|2021-12-13 20:04:40|90857|90807|90856.9|90806.9|90857.3|90807.3|90856.3|90806.3|29
1639425890000|2021-12-13 20:04:50|90857.3|90807.3|90855.6|90805.6|90857.4|90807.4|90854.1|90804.1|43
1639425900000|2021-12-13 20:05:00|90855.8|90805.8|90856|90806|90856|90806|90854.4|90804.4|19
1639425910000|2021-12-13 20:05:10|90856.1|90806.1|90849.4|90799.4|90856.1|90806.1|90849.4|90799.4|42
1639425920000|2021-12-13 20:05:20|90849.5|90799.5|90847.6|90797.6|90849.6|90799.6|90845.4|90795.4|43
1639425930000|2021-12-13 20:05:30|90848.2|90798.2|90848.1|90798.1|90848.6|90798.6|90847.3|90797.3|26
1639425940000|2021-12-13 20:05:40|90848.2|90798.2|90847.9|90797.9|90848.5|90798.5|90844.2|90794.2|28
1639425950000|2021-12-13 20:05:50|90848|90798|90846.6|90796.6|90848|90798|90844.9|90794.9|21
1639425960000|2021-12-13 20:06:00|90846.7|90796.7|90846.4|90796.4|90848.6|90798.6|90845.5|90795.5|34
1639425970000|2021-12-13 20:06:10|90846.5|90796.5|90847.6|90797.6|90848.6|90798.6|90846.3|90796.3|37
1639425980000|2021-12-13 20:06:20|90847.9|90797.9|90847.1|90797.1|90849.1|90799.1|90846.7|90796.7|24
1639425990000|2021-12-13 20:06:30|90846.5|90796.5|90846.6|90796.6|90848.9|90798.9|90846.2|90796.2|43
1639426000000|2021-12-13 20:06:40|90846.4|90796.4|90846.4|90796.4|90846.6|90796.6|90845.5|90795.5|13
1639426010000|2021-12-13 20:06:50|90846.3|90796.3|90849.1|90799.1|90850.9|90800.9|90845.8|90795.8|32
1639426020000|2021-12-13 20:07:00|90849|90799|90846.1|90796.1|90849|90799|90846.1|90796.1|41
1639426030000|2021-12-13 20:07:10|90846.6|90796.6|90845.9|90795.9|90847|90797|90845.1|90795.1|23
1639426040000|2021-12-13 20:07:20|90846.3|90796.3|90847.3|90797.3|90848|90798|90846.3|90796.3|21
1639426050000|2021-12-13 20:07:30|90847.2|90797.2|90846.9|90796.9|90847.5|90797.5|90846.5|90796.5|18
1639426060000|2021-12-13 20:07:40|90846.8|90796.8|90849.5|90799.5|90853.2|90814.9|90838.6|90796.8|54
1639426070000|2021-12-13 20:07:50|90849.4|90799.4|90853.3|90803.3|90853.5|90803.5|90849|90799|48
1639426080000|2021-12-13 20:08:00|90853.4|90803.4|90855.3|90805.3|90856.6|90806.6|90853.3|90803.3|42
1639426090000|2021-12-13 20:08:10|90855.4|90805.4|90852.8|90802.8|90855.5|90805.5|90852.7|90802.7|33
1639426100000|2021-12-13 20:08:20|90853|90803|90852.1|90802.1|90853|90803|90851.5|90801.5|27
1639426110000|2021-12-13 20:08:30|90851.8|90801.8|90852.1|90802.1|90852.6|90802.6|90851.2|90801.2|23
1639426120000|2021-12-13 20:08:40|90852|90802|90851.4|90801.4|90852.9|90802.9|90851.3|90801.3|32
1639426130000|2021-12-13 20:08:50|90851.6|90801.6|90851.7|90801.7|90852.8|90802.8|90851.6|90801.6|18
1639426140000|2021-12-13 20:09:00|90851.8|90801.8|90853.5|90803.5|90855.5|90805.5|90850.6|90800.6|46
1639426150000|2021-12-13 20:09:10|90854|90804|90852.6|90802.6|90854.7|90804.7|90852.3|90802.3|29
1639426160000|2021-12-13 20:09:20|90852.7|90802.7|90854.1|90804.1|90855.3|90805.3|90851.7|90801.7|42
1639426170000|2021-12-13 20:09:30|90854.5|90804.5|90855.6|90805.6|90855.6|90805.6|90853.9|90803.9|30
1639426180000|2021-12-13 20:09:40|90855.2|90805.2|90854.1|90804.1|90855.3|90805.3|90853.6|90803.6|18
1639426190000|2021-12-13 20:09:50|90854.2|90804.2|90853.9|90803.9|90854.2|90804.2|90853.3|90803.3|23
1639426200000|2021-12-13 20:10:00|90853.7|90803.7|90852.8|90802.8|90854.4|90804.4|90851.9|90801.9|51
1639426210000|2021-12-13 20:10:10|90852.6|90802.6|90852.4|90802.4|90853|90803|90850.5|90800.5|38
1639426220000|2021-12-13 20:10:20|90853|90803|90853.3|90803.3|90855.9|90805.9|90852.4|90802.4|39
1639426230000|2021-12-13 20:10:30|90853.4|90803.4|90840.6|90815.6|90854.1|90815.9|90840.1|90802.8|27
1639426240000|2021-12-13 20:10:40|90840.5|90815.5|90841.3|90816.3|90842.5|90817.5|90840.2|90815.2|19
1639426250000|2021-12-13 20:10:50|90841.2|90816.2|90841.1|90816.1|90842.4|90817.4|90840.4|90815.4|30
1639426260000|2021-12-13 20:11:00|90841.3|90816.3|90854.2|90804.2|90855.9|90817.2|90840.5|90803.2|30
1639426270000|2021-12-13 20:11:10|90854.7|90804.7|90852.5|90802.5|90854.9|90804.9|90852.3|90802.3|20
1639426280000|2021-12-13 20:11:20|90852.6|90802.6|90853.4|90803.4|90854.1|90804.1|90852.1|90802.1|26
1639426290000|2021-12-13 20:11:30|90852.1|90802.1|90853|90803|90854.5|90804.5|90852.1|90802.1|24
1639426300000|2021-12-13 20:11:40|90852.8|90802.8|90854.1|90804.1|90854.2|90804.2|90852.6|90802.6|13
1639426310000|2021-12-13 20:11:50|90853.1|90803.1|90852.4|90802.4|90853.5|90803.5|90852.4|90802.4|11
1639426320000|2021-12-13 20:12:00|90852.5|90802.5|90852.7|90802.7|90856.3|90806.3|90852.5|90802.5|18
1639426330000|2021-12-13 20:12:10|90852.9|90802.9|90853.7|90803.7|90854.2|90804.2|90852.6|90802.6|24
1639426340000|2021-12-13 20:12:20|90854|90804|90853.6|90803.6|90854.8|90804.8|90853.3|90803.3|16
1639426350000|2021-12-13 20:12:30|90853.9|90803.9|90853.8|90803.8|90855|90805|90853.3|90803.3|20
1639426360000|2021-12-13 20:12:40|90854.4|90804.4|90853.8|90803.8|90854.5|90804.5|90853.8|90803.8|7
1639426370000|2021-12-13 20:12:50|90853.9|90803.9|90856.5|90806.5|90857|90807|90853.3|90803.3|43
1639426380000|2021-12-13 20:13:00|90856.3|90806.3|90855.8|90805.8|90856.8|90806.8|90855.4|90805.4|24
1639426390000|2021-12-13 20:13:10|90855.6|90805.6|90856|90806|90856.3|90806.3|90855.2|90805.2|24
1639426400000|2021-12-13 20:13:20|90855.8|90805.8|90856.7|90806.7|90856.7|90806.7|90855.8|90805.8|18
1639426410000|2021-12-13 20:13:30|90856.6|90806.6|90856.2|90806.2|90856.6|90806.6|90856|90806|19
1639426420000|2021-12-13 20:13:40|90855.8|90805.8|90855.9|90805.9|90856.5|90806.5|90855.2|90805.2|13
1639426430000|2021-12-13 20:13:50|90856.6|90806.6|90857.3|90807.3|90859.4|90809.4|90854.9|90804.9|21
1639426440000|2021-12-13 20:14:00|90857.9|90807.9|90846.2|90821.2|90858.4|90822.4|90846.2|90807.1|29
1639426450000|2021-12-13 20:14:10|90846.5|90821.5|90847.1|90822.1|90847.2|90822.2|90846.5|90821.5|20
1639426460000|2021-12-13 20:14:20|90847|90822|90859.8|90809.8|90859.9|90822.6|90847|90809.4|7
1639426470000|2021-12-13 20:14:30|90859.7|90809.7|90859.5|90809.5|90860.8|90810.8|90859.1|90809.1|21
1639426480000|2021-12-13 20:14:40|90859.4|90809.4|90860|90810|90861.1|90811.1|90859.4|90809.4|28
1639426490000|2021-12-13 20:14:50|90860.1|90810.1|90861|90811|90861.7|90811.7|90859.2|90809.2|22
1639426500000|2021-12-13 20:15:00|90860.9|90810.9|90859.6|90809.6|90861.4|90811.4|90859.4|90809.4|30
1639426510000|2021-12-13 20:15:10|90859.8|90809.8|90859.2|90809.2|90859.8|90809.8|90859.1|90809.1|11
1639426520000|2021-12-13 20:15:20|90859.1|90809.1|90858.2|90808.2|90860.5|90810.5|90858.2|90808.2|22
1639426530000|2021-12-13 20:15:30|90858.1|90808.1|90858.8|90808.8|90858.9|90808.9|90857.3|90807.3|32
1639426540000|2021-12-13 20:15:40|90858.7|90808.7|90858.7|90808.7|90859|90809|90858.6|90808.6|8
1639426550000|2021-12-13 20:15:50|90859|90809|90860|90810|90860|90810|90858.9|90808.9|15
1639426560000|2021-12-13 20:16:00|90859.9|90809.9|90860.8|90810.8|90860.8|90810.8|90859.7|90809.7|12
1639426570000|2021-12-13 20:16:10|90860.6|90810.6|90860.1|90810.1|90860.6|90810.6|90859.6|90809.6|14
1639426580000|2021-12-13 20:16:20|90860|90810|90860.3|90810.3|90860.3|90810.3|90859.8|90809.8|6
1639426590000|2021-12-13 20:16:30|90860.5|90810.5|90860.4|90810.4|90860.5|90810.5|90859.9|90809.9|12
1639426600000|2021-12-13 20:16:40|90860.5|90810.5|90862.7|90812.7|90863|90813|90860.2|90810.2|23
1639426610000|2021-12-13 20:16:50|90862.5|90812.5|90862.4|90812.4|90862.5|90812.5|90862.1|90812.1|5
1639426620000|2021-12-13 20:17:00|90862.6|90812.6|90862.4|90812.4|90862.7|90812.7|90862.3|90812.3|11
1639426630000|2021-12-13 20:17:10|90862.8|90812.8|90862.4|90812.4|90862.8|90812.8|90862.3|90812.3|10
1639426640000|2021-12-13 20:17:20|90862.7|90812.7|90862.2|90812.2|90862.8|90812.8|90862.1|90812.1|11
1639426650000|2021-12-13 20:17:30|90862.3|90812.3|90861.9|90811.9|90862.6|90812.6|90861.9|90811.9|11
1639426660000|2021-12-13 20:17:40|90862|90812|90862.6|90812.6|90863|90813|90861.8|90811.8|28
1639426670000|2021-12-13 20:17:50|90862.9|90812.9|90863.9|90813.9|90864|90814|90861.9|90811.9|20
1639426680000|2021-12-13 20:18:00|90864|90814|90867.7|90817.7|90868.9|90818.9|90863.5|90813.5|38
1639426690000|2021-12-13 20:18:10|90867.8|90817.8|90869.7|90819.7|90869.7|90819.7|90867.3|90817.3|26
1639426700000|2021-12-13 20:18:20|90869.8|90819.8|90869.6|90819.6|90870|90820|90869.3|90819.3|16
1639426710000|2021-12-13 20:18:30|90869.7|90819.7|90870|90820|90870|90820|90869.1|90819.1|13
1639426720000|2021-12-13 20:18:40|90870.2|90820.2|90870.9|90820.9|90872.4|90822.4|90869.8|90819.8|20
1639426730000|2021-12-13 20:18:50|90870.7|90820.7|90870.7|90820.7|90870.9|90820.9|90869.3|90819.3|14
1639426740000|2021-12-13 20:19:00|90871.1|90821.1|90871.2|90821.2|90871.4|90821.4|90870.6|90820.6|16
1639426750000|2021-12-13 20:19:10|90871.3|90821.3|90870.3|90820.3|90871.6|90821.6|90869.9|90819.9|15
1639426760000|2021-12-13 20:19:20|90870.4|90820.4|90870.6|90820.6|90870.7|90820.7|90870.4|90820.4|9
1639426770000|2021-12-13 20:19:30|90870.5|90820.5|90870.9|90820.9|90871.3|90821.3|90870.5|90820.5|8
1639426780000|2021-12-13 20:19:40|90871.1|90821.1|90870.7|90820.7|90871.2|90821.2|90870.5|90820.5|11
1639426790000|2021-12-13 20:19:50|90871.1|90821.1|90870|90820|90871.5|90821.5|90869.9|90819.9|12
1639426800000|2021-12-13 20:20:00|90869.9|90819.9|90870.2|90820.2|90870.4|90820.4|90868.8|90818.8|14
1639426810000|2021-12-13 20:20:10|90869.7|90819.7|90870.8|90820.8|90871.1|90821.1|90868.7|90818.7|20
1639426820000|2021-12-13 20:20:20|90870.6|90820.6|90871.1|90821.1|90871.3|90821.3|90870.5|90820.5|10
1639426830000|2021-12-13 20:20:30|90870.8|90820.8|90870.7|90820.7|90871.5|90821.5|90870.2|90820.2|22
1639426840000|2021-12-13 20:20:40|90870.4|90820.4|90870.4|90820.4|90871.6|90821.6|90869.6|90819.6|18
1639426850000|2021-12-13 20:20:50|90870.5|90820.5|90855.7|90830.7|90870.5|90833.6|90855.3|90815.5|43
1639426860000|2021-12-13 20:21:00|90855.8|90830.8|90857.2|90832.2|90857.2|90832.2|90855.3|90830.3|20
1639426870000|2021-12-13 20:21:10|90857.4|90832.4|90875.6|90825.6|90876.6|90833|90857.4|90820.6|39
1639426880000|2021-12-13 20:21:20|90875.8|90825.8|90885.3|90835.3|90885.3|90835.3|90875.8|90825.8|55
1639426890000|2021-12-13 20:21:30|90887.4|90837.4|90914.5|90864.5|90914.5|90864.5|90887.3|90837.3|52
1639426900000|2021-12-13 20:21:40|90919.6|90869.6|90924.8|90874.8|90924.8|90874.8|90918|90868|37
1639426910000|2021-12-13 20:21:50|90926.5|90876.5|90925.5|90875.5|90927.5|90877.5|90925.4|90875.4|27
1639426920000|2021-12-13 20:22:00|90925.6|90875.6|90935.4|90885.4|90936.2|90886.2|90922.3|90872.3|44
1639426930000|2021-12-13 20:22:10|90934.6|90884.6|90934.2|90884.2|90936|90886|90933.1|90883.1|47
1639426940000|2021-12-13 20:22:20|90934.1|90884.1|90935.3|90885.3|90935.7|90885.7|90934|90884|25
1639426950000|2021-12-13 20:22:30|90935|90885|90936.2|90886.2|90936.2|90886.2|90934.8|90884.8|25
1639426960000|2021-12-13 20:22:40|90936.3|90886.3|90931.9|90881.9|90936.3|90886.3|90931.8|90881.8|25
1639426970000|2021-12-13 20:22:50|90931.6|90881.6|90932.6|90882.6|90932.6|90882.6|90931|90881|26
1639426980000|2021-12-13 20:23:00|90931.9|90881.9|90929.7|90879.7|90932.6|90882.6|90929.7|90879.7|60
1639426990000|2021-12-13 20:23:10|90929.6|90879.6|90932.2|90882.2|90932.2|90882.2|90929.6|90879.6|27
1639427000000|2021-12-13 20:23:20|90931.9|90881.9|90931.6|90881.6|90932.3|90882.3|90930.8|90880.8|60
1639427010000|2021-12-13 20:23:30|90932.9|90882.9|90932.9|90882.9|90933.4|90883.4|90931.1|90881.1|28
1639427020000|2021-12-13 20:23:40|90932|90882|90931.3|90881.3|90932.7|90882.7|90930|90880|45
1639427030000|2021-12-13 20:23:50|90931.7|90881.7|90930.9|90880.9|90932.1|90882.1|90929.7|90879.7|44
1639427040000|2021-12-13 20:24:00|90930.8|90880.8|90928.8|90878.8|90931.7|90881.7|90928.2|90878.2|34
1639427050000|2021-12-13 20:24:10|90928.7|90878.7|90929.5|90879.5|90929.6|90879.6|90927.8|90877.8|42
1639427060000|2021-12-13 20:24:20|90929|90879|90929.8|90879.8|90929.8|90879.8|90928.5|90878.5|37
1639427070000|2021-12-13 20:24:30|90929.9|90879.9|90933.1|90883.1|90934.7|90884.7|90928.6|90878.6|33
1639427080000|2021-12-13 20:24:40|90933.2|90883.2|90931.9|90881.9|90933.4|90883.4|90931.2|90881.2|34
1639427090000|2021-12-13 20:24:50|90931.2|90881.2|90929.6|90879.6|90933.4|90883.4|90929.5|90879.5|38
1639427100000|2021-12-13 20:25:00|90929.2|90879.2|90901.9|90851.9|90930|90880|90901.6|90851.6|44
1639427110000|2021-12-13 20:25:10|90900.9|90850.9|90899.8|90849.8|90902.7|90852.7|90898.7|90848.7|72
1639427120000|2021-12-13 20:25:20|90900.2|90850.2|90892.1|90842.1|90902.1|90852.1|90892.1|90842.1|75
1639427130000|2021-12-13 20:25:30|90892.9|90842.9|90895.2|90845.2|90895.3|90845.3|90889.8|90839.8|69
1639427140000|2021-12-13 20:25:40|90894.1|90844.1|90892.7|90842.7|90894.8|90844.8|90892.3|90842.3|64
1639427150000|2021-12-13 20:25:50|90892.5|90842.5|90888.5|90838.5|90893.9|90843.9|90887.7|90837.7|67
1639427160000|2021-12-13 20:26:00|90889.5|90839.5|90881.8|90831.8|90889.8|90839.8|90878.9|90828.9|75
1639427170000|2021-12-13 20:26:10|90881.2|90831.2|90882.4|90832.4|90882.4|90832.4|90878.1|90828.1|75
1639427180000|2021-12-13 20:26:20|90882.5|90832.5|90881.7|90831.7|90882.7|90832.7|90880.4|90830.4|44
1639427190000|2021-12-13 20:26:30|90881.5|90831.5|90882.8|90832.8|90883.5|90833.5|90880.4|90830.4|47
1639427200000|2021-12-13 20:26:40|90882.4|90832.4|90883|90833|90884.2|90834.2|90882.4|90832.4|52
1639427210000|2021-12-13 20:26:50|90883.3|90833.3|90882.7|90832.7|90883.9|90833.9|90880.9|90830.9|62
1639427220000|2021-12-13 20:27:00|90882.4|90832.4|90878.9|90828.9|90882.5|90832.5|90878.9|90828.9|70
1639427230000|2021-12-13 20:27:10|90878.8|90828.8|90880.6|90830.6|90880.6|90830.6|90877.5|90827.5|77
1639427240000|2021-12-13 20:27:20|90881.2|90831.2|90878.7|90828.7|90881.6|90831.6|90877.4|90827.4|70
1639427250000|2021-12-13 20:27:30|90879.1|90829.1|90880.8|90830.8|90880.8|90830.8|90877|90827|68
1639427260000|2021-12-13 20:27:40|90880.4|90830.4|90879.5|90829.5|90881.3|90831.3|90877.3|90827.3|62
1639427270000|2021-12-13 20:27:50|90879.7|90829.7|90879.8|90829.8|90881.1|90831.1|90878.1|90828.1|65
1639427280000|2021-12-13 20:28:00|90879.3|90829.3|90875.5|90825.5|90879.9|90829.9|90874.5|90824.5|51
1639427290000|2021-12-13 20:28:10|90875.7|90825.7|90876.9|90826.9|90878.6|90828.6|90875.7|90825.7|40
1639427300000|2021-12-13 20:28:20|90876.7|90826.7|90876.9|90826.9|90878.4|90828.4|90876.3|90826.3|29
1639427310000|2021-12-13 20:28:30|90876.7|90826.7|90877.8|90827.8|90878.7|90828.7|90876.7|90826.7|34
1639427320000|2021-12-13 20:28:40|90877.7|90827.7|90878.2|90828.2|90878.3|90828.3|90877.4|90827.4|32
1639427330000|2021-12-13 20:28:50|90878|90828|90877.3|90827.3|90878.2|90828.2|90876.4|90826.4|40
1639427340000|2021-12-13 20:29:00|90877.4|90827.4|90877.4|90827.4|90877.9|90827.9|90876.5|90826.5|26
1639427350000|2021-12-13 20:29:10|90877.3|90827.3|90873.9|90823.9|90877.4|90827.4|90873.7|90823.7|38
1639427360000|2021-12-13 20:29:20|90874|90824|90874.9|90824.9|90874.9|90824.9|90873.4|90823.4|31
1639427370000|2021-12-13 20:29:30|90874.5|90824.5|90874.5|90824.5|90874.9|90824.9|90874.3|90824.3|22
1639427380000|2021-12-13 20:29:40|90874.8|90824.8|90876.3|90826.3|90876.6|90826.6|90874.6|90824.6|31
1639427390000|2021-12-13 20:29:50|90875.7|90825.7|90876.2|90826.2|90876.5|90826.5|90875.5|90825.5|22
1639427400000|2021-12-13 20:30:00|90876.1|90826.1|90882|90832|90883.5|90833.5|90875.9|90825.9|43
1639427410000|2021-12-13 20:30:10|90882.2|90832.2|90881.5|90831.5|90882.2|90832.2|90881.1|90831.1|23
1639427420000|2021-12-13 20:30:20|90881.7|90831.7|90877.9|90827.9|90885.1|90835.1|90877.9|90827.9|35
1639427430000|2021-12-13 20:30:30|90878.8|90828.8|90875|90825|90879.3|90829.3|90870.6|90820.6|65
1639427440000|2021-12-13 20:30:40|90875.2|90825.2|90874.3|90824.3|90876.8|90826.8|90873.3|90823.3|37
1639427450000|2021-12-13 20:30:50|90874.5|90824.5|90873.8|90823.8|90874.9|90824.9|90873|90823|31
1639427460000|2021-12-13 20:31:00|90873.5|90823.5|90873|90823|90874.2|90824.2|90872.6|90822.6|40
1639427470000|2021-12-13 20:31:10|90872.8|90822.8|90874.4|90824.4|90874.4|90824.4|90872.7|90822.7|30
1639427480000|2021-12-13 20:31:20|90875|90825|90875.8|90825.8|90876.4|90826.4|90874.6|90824.6|27
1639427490000|2021-12-13 20:31:30|90875.9|90825.9|90876.3|90826.3|90877.3|90827.3|90871.5|90821.5|40
1639427500000|2021-12-13 20:31:40|90876.4|90826.4|90874.8|90824.8|90876.4|90826.4|90874.1|90824.1|27
1639427510000|2021-12-13 20:31:50|90874.9|90824.9|90873.2|90823.2|90875.7|90825.7|90872.7|90822.7|31
1639427520000|2021-12-13 20:32:00|90873.6|90823.6|90876.2|90826.2|90876.3|90826.3|90870.9|90820.9|35
1639427530000|2021-12-13 20:32:10|90876.4|90826.4|90876|90826|90876.9|90826.9|90874.4|90824.4|27
1639427540000|2021-12-13 20:32:20|90875.7|90825.7|90875.7|90825.7|90875.9|90825.9|90874.8|90824.8|26
1639427550000|2021-12-13 20:32:30|90875.6|90825.6|90876.4|90826.4|90880.6|90830.6|90873.5|90823.5|65
1639427560000|2021-12-13 20:32:40|90876.5|90826.5|90875.4|90825.4|90877.2|90827.2|90873.1|90823.1|40
1639427570000|2021-12-13 20:32:50|90876.1|90826.1|90876.9|90826.9|90878|90828|90874.6|90824.6|44
1639427580000|2021-12-13 20:33:00|90876.4|90826.4|90876.7|90826.7|90879.2|90829.2|90876.4|90826.4|38
1639427590000|2021-12-13 20:33:10|90877|90827|90877|90827|90877.5|90827.5|90875.4|90825.4|28
1639427600000|2021-12-13 20:33:20|90876.8|90826.8|90878.6|90828.6|90878.6|90828.6|90875.9|90825.9|27
1639427610000|2021-12-13 20:33:30|90878.8|90828.8|90876.4|90826.4|90879.7|90829.7|90874.3|90824.3|37
1639427620000|2021-12-13 20:33:40|90876.7|90826.7|90875.6|90825.6|90877.7|90827.7|90873|90823|39
1639427630000|2021-12-13 20:33:50|90875.2|90825.2|90879.5|90829.5|90880.4|90830.4|90873.9|90823.9|27
1639427640000|2021-12-13 20:34:00|90880.1|90830.1|90877.2|90827.2|90880.2|90830.2|90874.3|90824.3|64
1639427650000|2021-12-13 20:34:10|90877|90827|90876.3|90826.3|90877.6|90827.6|90875.2|90825.2|19
1639427660000|2021-12-13 20:34:20|90877|90827|90876.5|90826.5|90878.8|90828.8|90875.3|90825.3|23
1639427670000|2021-12-13 20:34:30|90876.4|90826.4|90874.3|90824.3|90878.4|90828.4|90874.3|90824.3|12
1639427680000|2021-12-13 20:34:40|90875.9|90825.9|90875.1|90825.1|90878.8|90828.8|90871|90821|25
1639427690000|2021-12-13 20:34:50|90874.5|90824.5|90871.5|90821.5|90878|90828|90871.2|90821.2|19
1639427700000|2021-12-13 20:35:00|90871.2|90821.2|90873.4|90823.4|90878.4|90828.4|90871.2|90821.2|43
1639427710000|2021-12-13 20:35:10|90873.3|90823.3|90874.3|90824.3|90878.7|90828.7|90873|90823|44
1639427720000|2021-12-13 20:35:20|90874.1|90824.1|90874.8|90824.8|90875.9|90825.9|90872.9|90822.9|25
1639427730000|2021-12-13 20:35:30|90874.7|90824.7|90873|90823|90876.1|90826.1|90871.2|90821.2|25
1639427740000|2021-12-13 20:35:40|90873.1|90823.1|90873|90823|90874.2|90824.2|90872.9|90822.9|24
1639427750000|2021-12-13 20:35:50|90873.1|90823.1|90870.4|90820.4|90873.4|90823.4|90870.4|90820.4|23
1639427760000|2021-12-13 20:36:00|90871.1|90821.1|90873.9|90823.9|90873.9|90823.9|90871.1|90821.1|23
1639427770000|2021-12-13 20:36:10|90873.8|90823.8|90874.7|90824.7|90875.4|90825.4|90872.5|90822.5|35
1639427780000|2021-12-13 20:36:20|90874|90824|90870.5|90820.5|90874.4|90824.4|90869.7|90819.7|26
1639427790000|2021-12-13 20:36:30|90870.6|90820.6|90868.7|90818.7|90871.1|90821.1|90867.6|90817.6|33
1639427800000|2021-12-13 20:36:40|90869|90819|90869.9|90819.9|90869.9|90819.9|90867.9|90817.9|21
1639427810000|2021-12-13 20:36:50|90870.5|90820.5|90870.5|90820.5|90873|90823|90869.4|90819.4|44
1639427820000|2021-12-13 20:37:00|90870.4|90820.4|90869.2|90819.2|90871|90821|90869.2|90819.2|36
1639427830000|2021-12-13 20:37:10|90869.3|90819.3|90870|90820|90870.6|90820.6|90869.1|90819.1|22
1639427840000|2021-12-13 20:37:20|90869.9|90819.9|90869|90819|90870.1|90820.1|90868.3|90818.3|27
1639427850000|2021-12-13 20:37:30|90869.1|90819.1|90871.5|90821.5|90872.5|90822.5|90868.1|90818.1|30
1639427860000|2021-12-13 20:37:40|90871|90821|90871|90821|90872.5|90822.5|90870|90820|30
1639427870000|2021-12-13 20:37:50|90870.7|90820.7|90870.9|90820.9|90871.2|90821.2|90870.7|90820.7|19
1639427880000|2021-12-13 20:38:00|90871.2|90821.2|90876.5|90826.5|90876.7|90826.7|90870.6|90820.6|42
1639427890000|2021-12-13 20:38:10|90876.4|90826.4|90876|90826|90876.9|90826.9|90875.6|90825.6|16
1639427900000|2021-12-13 20:38:20|90876.1|90826.1|90876.4|90826.4|90877|90827|90875.9|90825.9|15
1639427910000|2021-12-13 20:38:30|90876.3|90826.3|90876.7|90826.7|90876.7|90826.7|90876.2|90826.2|16
1639427920000|2021-12-13 20:38:40|90876.6|90826.6|90877.1|90827.1|90877.1|90827.1|90876.3|90826.3|20
1639427930000|2021-12-13 20:38:50|90877.2|90827.2|90879.3|90829.3|90879.3|90829.3|90877.2|90827.2|23
1639427940000|2021-12-13 20:39:00|90879|90829|90877|90827|90881.5|90831.5|90875.7|90825.7|31
1639427950000|2021-12-13 20:39:10|90876.8|90826.8|90876.1|90826.1|90879|90829|90876|90826|41
1639427960000|2021-12-13 20:39:20|90876.7|90826.7|90878|90828|90879.2|90829.2|90876.7|90826.7|39
1639427970000|2021-12-13 20:39:30|90878.1|90828.1|90884.8|90834.8|90884.8|90834.8|90878.1|90828.1|44
1639427980000|2021-12-13 20:39:40|90884.7|90834.7|90889.3|90839.3|90890|90840|90884.6|90834.6|45
1639427990000|2021-12-13 20:39:50|90888.5|90838.5|90901.7|90851.7|90901.7|90851.7|90888.5|90838.5|36
1639428000000|2021-12-13 20:40:00|90902.1|90852.1|90898|90848|90903.1|90853.1|90896.3|90846.3|44
1639428010000|2021-12-13 20:40:10|90895.6|90845.6|90906.1|90856.1|90906.4|90856.4|90895.6|90845.6|47
1639428020000|2021-12-13 20:40:20|90905.9|90855.9|90912.3|90862.3|90913|90863|90905.7|90855.7|32
1639428030000|2021-12-13 20:40:30|90911.9|90861.9|90915.8|90865.8|90916.8|90866.8|90911.6|90861.6|46
1639428040000|2021-12-13 20:40:40|90915.5|90865.5|90916.6|90866.6|90916.8|90866.8|90914.7|90864.7|33
1639428050000|2021-12-13 20:40:50|90916.5|90866.5|90915.3|90865.3|90917.6|90867.6|90915.3|90865.3|22
1639428060000|2021-12-13 20:41:00|90915.2|90865.2|90916.2|90866.2|90916.3|90866.3|90915.2|90865.2|29
1639428070000|2021-12-13 20:41:10|90915.8|90865.8|90916.4|90866.4|90917.2|90867.2|90915.5|90865.5|23
1639428080000|2021-12-13 20:41:20|90915.9|90865.9|90915.9|90865.9|90916.8|90866.8|90915.3|90865.3|15
1639428090000|2021-12-13 20:41:30|90916|90866|90915.5|90865.5|90916|90866|90914.9|90864.9|22
1639428100000|2021-12-13 20:41:40|90915.6|90865.6|90915.7|90865.7|90915.7|90865.7|90915.2|90865.2|12
1639428110000|2021-12-13 20:41:50|90915.9|90865.9|90917.3|90867.3|90917.5|90867.5|90914.7|90864.7|25
1639428120000|2021-12-13 20:42:00|90917.4|90867.4|90912.5|90862.5|90918.9|90868.9|90911|90861|28
1639428130000|2021-12-13 20:42:10|90912.4|90862.4|90911.9|90861.9|90913.9|90863.9|90911.9|90861.9|33
1639428140000|2021-12-13 20:42:20|90912.4|90862.4|90912|90862|90913.5|90863.5|90911.4|90861.4|22
1639428150000|2021-12-13 20:42:30|90911.6|90861.6|90907.1|90857.1|90912.4|90862.4|90907.1|90857.1|20
1639428160000|2021-12-13 20:42:40|90908.4|90858.4|90908.9|90858.9|90909.1|90859.1|90907.9|90857.9|21
1639428170000|2021-12-13 20:42:50|90908.8|90858.8|90905.9|90855.9|90909.5|90859.5|90905.9|90855.9|27
1639428180000|2021-12-13 20:43:00|90905.7|90855.7|90904.4|90854.4|90906|90856|90903.4|90853.4|33
1639428190000|2021-12-13 20:43:10|90904.1|90854.1|90907.2|90857.2|90907.2|90857.2|90902.2|90852.2|31
1639428200000|2021-12-13 20:43:20|90907.6|90857.6|90907.9|90857.9|90907.9|90857.9|90905.4|90855.4|28
1639428210000|2021-12-13 20:43:30|90908.2|90858.2|90906.6|90856.6|90908.4|90858.4|90906.6|90856.6|14
1639428220000|2021-12-13 20:43:40|90906.8|90856.8|90908.7|90858.7|90910.2|90860.2|90905.5|90855.5|23
1639428230000|2021-12-13 20:43:50|90910.7|90860.7|90911.4|90861.4|90913.7|90863.7|90908.3|90858.3|54
1639428240000|2021-12-13 20:44:00|90911.8|90861.8|90913|90863|90914.8|90864.8|90911.4|90861.4|51
1639428250000|2021-12-13 20:44:10|90913.9|90863.9|90915.1|90865.1|90915.2|90865.2|90913.3|90863.3|33
1639428260000|2021-12-13 20:44:20|90914.9|90864.9|90914.6|90864.6|90915|90865|90914.3|90864.3|21
1639428270000|2021-12-13 20:44:30|90914.7|90864.7|90913.7|90863.7|90914.7|90864.7|90913|90863|20
1639428280000|2021-12-13 20:44:40|90913.5|90863.5|90912.2|90862.2|90913.6|90863.6|90911.4|90861.4|23
1639428290000|2021-12-13 20:44:50|90912.8|90862.8|90911.8|90861.8|90913|90863|90911.4|90861.4|22
1639428300000|2021-12-13 20:45:00|90910.4|90860.4|90912.5|90862.5|90913.4|90863.4|90910.1|90860.1|28
1639428310000|2021-12-13 20:45:10|90912.6|90862.6|90911.5|90861.5|90912.8|90862.8|90911.5|90861.5|16
1639428320000|2021-12-13 20:45:20|90911.8|90861.8|90911.7|90861.7|90913|90863|90911|90861|15
1639428330000|2021-12-13 20:45:30|90911.3|90861.3|90912.7|90862.7|90913.9|90863.9|90909.8|90859.8|16
1639428340000|2021-12-13 20:45:40|90913|90863|90916.6|90866.6|90917.7|90867.7|90910.1|90860.1|43
1639428350000|2021-12-13 20:45:50|90916.4|90866.4|90915.6|90865.6|90916.8|90866.8|90914.8|90864.8|34
1639428360000|2021-12-13 20:46:00|90915.5|90865.5|90915.3|90865.3|90916|90866|90913.9|90863.9|27
1639428370000|2021-12-13 20:46:10|90915.1|90865.1|90914.1|90864.1|90915.5|90865.5|90914.1|90864.1|21
1639428380000|2021-12-13 20:46:20|90914.3|90864.3|90911.1|90861.1|90915.2|90865.2|90911|90861|32
1639428390000|2021-12-13 20:46:30|90911|90861|90908.3|90858.3|90911.6|90861.6|90908|90858|32
1639428400000|2021-12-13 20:46:40|90908.1|90858.1|90907.2|90857.2|90908.1|90858.1|90905|90855|31
1639428410000|2021-12-13 20:46:50|90907|90857|90906.8|90856.8|90907.5|90857.5|90906|90856|12
1639428420000|2021-12-13 20:47:00|90906.7|90856.7|90906.4|90856.4|90907|90857|90906.4|90856.4|8
1639428430000|2021-12-13 20:47:10|90906.7|90856.7|90907.4|90857.4|90907.5|90857.5|90905.3|90855.3|15
1639428440000|2021-12-13 20:47:20|90907.3|90857.3|90899.7|90849.7|90907.3|90857.3|90896.9|90846.9|30
1639428450000|2021-12-13 20:47:30|90900.1|90850.1|90902.6|90852.6|90902.6|90852.6|90899.1|90849.1|24
1639428460000|2021-12-13 20:47:40|90902.4|90852.4|90901|90851|90902.6|90852.6|90900.4|90850.4|25
1639428470000|2021-12-13 20:47:50|90900.8|90850.8|90901.8|90851.8|90902.8|90852.8|90900.6|90850.6|24
1639428480000|2021-12-13 20:48:00|90902.5|90852.5|90902.2|90852.2|90903.6|90853.6|90901.5|90851.5|34
1639428490000|2021-12-13 20:48:10|90902|90852|90904.9|90854.9|90904.9|90854.9|90901.7|90851.7|39
1639428500000|2021-12-13 20:48:20|90905|90855|90904.6|90854.6|90905|90855|90903.7|90853.7|25
1639428510000|2021-12-13 20:48:30|90904.3|90854.3|90905.4|90855.4|90906.8|90856.8|90904.3|90854.3|43
1639428520000|2021-12-13 20:48:40|90906.4|90856.4|90910.9|90860.9|90911.3|90861.3|90906.4|90856.4|53
1639428530000|2021-12-13 20:48:50|90910.8|90860.8|90912.4|90862.4|90912.9|90862.9|90908.4|90858.4|51
1639428540000|2021-12-13 20:49:00|90912.8|90862.8|90915.4|90865.4|90917.3|90867.3|90911.7|90861.7|49
1639428550000|2021-12-13 20:49:10|90915.1|90865.1|90915.8|90865.8|90915.9|90865.9|90914.1|90864.1|35
1639428560000|2021-12-13 20:49:20|90915.5|90865.5|90913.9|90863.9|90916.9|90866.9|90912.7|90862.7|33
1639428570000|2021-12-13 20:49:30|90914|90864|90909.1|90859.1|90914|90864|90908.5|90858.5|35
1639428580000|2021-12-13 20:49:40|90907.7|90857.7|90907.4|90857.4|90910.1|90860.1|90905.9|90855.9|40
1639428590000|2021-12-13 20:49:50|90907.5|90857.5|90909|90859|90909|90859|90907|90857|17
1639428600000|2021-12-13 20:50:00|90908.9|90858.9|90896.1|90846.1|90909.2|90859.2|90896.1|90846.1|50
1639428610000|2021-12-13 20:50:10|90896|90846|90891.5|90841.5|90896.2|90846.2|90891.5|90841.5|48
1639428620000|2021-12-13 20:50:20|90891.4|90841.4|90889.7|90839.7|90894|90844|90889.4|90839.4|42
1639428630000|2021-12-13 20:50:30|90889.6|90839.6|90888|90838|90891.9|90841.9|90887.8|90837.8|54
1639428640000|2021-12-13 20:50:40|90888.1|90838.1|90891.8|90841.8|90892.6|90842.6|90882|90832|57
1639428650000|2021-12-13 20:50:50|90891.9|90841.9|90892.8|90842.8|90894|90844|90891.6|90841.6|34
1639428660000|2021-12-13 20:51:00|90892.6|90842.6|90894|90844|90895.1|90845.1|90891|90841|49
1639428670000|2021-12-13 20:51:10|90893.3|90843.3|90894.6|90844.6|90896.1|90846.1|90893.3|90843.3|38
1639428680000|2021-12-13 20:51:20|90895|90845|90895.2|90845.2|90897.3|90847.3|90894.8|90844.8|35
1639428690000|2021-12-13 20:51:30|90895.1|90845.1|90894.4|90844.4|90896.9|90846.9|90894.4|90844.4|30
1639428700000|2021-12-13 20:51:40|90896.4|90846.4|90896.1|90846.1|90898.2|90848.2|90895.1|90845.1|31
1639428710000|2021-12-13 20:51:50|90896|90846|90893.4|90843.4|90896.5|90846.5|90892.9|90842.9|47
1639428720000|2021-12-13 20:52:00|90893.6|90843.6|90895.1|90845.1|90897.3|90847.3|90893.4|90843.4|42
1639428730000|2021-12-13 20:52:10|90894.7|90844.7|90896.1|90846.1|90896.8|90846.8|90894.1|90844.1|42
1639428740000|2021-12-13 20:52:20|90895.9|90845.9|90896.6|90846.6|90897.3|90847.3|90893.6|90843.6|44
1639428750000|2021-12-13 20:52:30|90896.7|90846.7|90898.8|90848.8|90899|90849|90893.3|90843.3|57
1639428760000|2021-12-13 20:52:40|90898.6|90848.6|90899.6|90849.6|90899.6|90849.6|90898.1|90848.1|39
1639428770000|2021-12-13 20:52:50|90899.5|90849.5|90903|90853|90905|90855|90899.5|90849.5|54
1639428780000|2021-12-13 20:53:00|90903.1|90853.1|90918.7|90868.7|90919.3|90869.3|90902.4|90852.4|61
1639428790000|2021-12-13 20:53:10|90918.5|90868.5|90921.4|90871.4|90922|90872|90917.2|90867.2|53
1639428800000|2021-12-13 20:53:20|90921.6|90871.6|90931.1|90881.1|90932.7|90882.7|90920.9|90870.9|45
1639428810000|2021-12-13 20:53:30|90931.5|90881.5|90932.5|90882.5|90938|90888|90931.1|90881.1|49
1639428820000|2021-12-13 20:53:40|90933.6|90883.6|90945|90895|90945.7|90895.7|90933.6|90883.6|49
1639428830000|2021-12-13 20:53:50|90945.3|90895.3|90943.5|90893.5|90946.6|90896.6|90943|90893|39
1639428840000|2021-12-13 20:54:00|90943.6|90893.6|90947|90897|90951.5|90901.5|90943.6|90893.6|50
1639428850000|2021-12-13 20:54:10|90946.9|90896.9|90951.6|90901.6|90952.8|90902.8|90945.3|90895.3|43
1639428860000|2021-12-13 20:54:20|90950.6|90900.6|90952.1|90902.1|90953.7|90903.7|90946.4|90896.4|29
1639428870000|2021-12-13 20:54:30|90953.4|90903.4|90957.1|90907.1|90957.1|90907.1|90947.9|90897.9|24
1639428880000|2021-12-13 20:54:40|90956|90906|90949.8|90899.8|90956|90906|90949.8|90899.8|40
1639428890000|2021-12-13 20:54:50|90950.4|90900.4|90935.9|90885.9|90953.7|90903.7|90935.9|90885.9|40
1639428900000|2021-12-13 20:55:00|90935.7|90885.7|90923.2|90873.2|90939.1|90889.1|90922|90872|68
1639428910000|2021-12-13 20:55:10|90923.7|90873.7|90916|90866|90924|90874|90913.8|90863.8|50
1639428920000|2021-12-13 20:55:20|90916.6|90866.6|90914.4|90864.4|90919|90869|90913.9|90863.9|58
1639428930000|2021-12-13 20:55:30|90914.1|90864.1|90914.2|90864.2|90915.2|90865.2|90910.7|90860.7|56
1639428940000|2021-12-13 20:55:40|90913|90863|90922.4|90872.4|90922.7|90872.7|90910.4|90860.4|67
1639428950000|2021-12-13 20:55:50|90922.2|90872.2|90924.6|90874.6|90926.7|90877.9|90902|90859.5|66
1639428960000|2021-12-13 20:56:00|90925.1|90875.1|90928.3|90878.3|90929.6|90879.6|90921.8|90871.8|52
1639428970000|2021-12-13 20:56:10|90927.6|90877.6|90925.9|90875.9|90929.3|90879.3|90924.9|90874.9|50
1639428980000|2021-12-13 20:56:20|90926.4|90876.4|90930.8|90880.8|90932.9|90882.9|90924.9|90874.9|66
1639428990000|2021-12-13 20:56:30|90930.2|90880.2|90923.4|90873.4|90931.4|90881.4|90919.4|90869.4|70
1639429000000|2021-12-13 20:56:40|90923.7|90873.7|90927.7|90877.7|90932.3|90882.3|90922.6|90872.6|59
1639429010000|2021-12-13 20:56:50|90928|90878|90938.1|90888.1|90939.8|90889.8|90927.4|90877.4|68
1639429020000|2021-12-13 20:57:00|90936.6|90886.6|90937.3|90887.3|90942.4|90892.4|90932.8|90882.8|65
1639429030000|2021-12-13 20:57:10|90935.9|90885.9|90932.4|90882.4|90939.8|90889.8|90930.8|90880.8|70
1639429040000|2021-12-13 20:57:20|90931.8|90881.8|90935|90885|90942.9|90892.9|90929.1|90879.1|72
1639429050000|2021-12-13 20:57:30|90936.6|90886.6|90965.1|90915.1|90975.8|90925.8|90934.9|90884.9|68
1639429060000|2021-12-13 20:57:40|90964.7|90914.7|90965|90915|90968.8|90918.8|90962.6|90912.6|61
1639429070000|2021-12-13 20:57:50|90965.6|90915.6|90969.2|90919.2|90974.8|90924.8|90962.3|90912.3|74
1639429080000|2021-12-13 20:58:00|90966.8|90916.8|90972.1|90922.1|90972.7|90922.7|90962.8|90912.8|66
1639429090000|2021-12-13 20:58:10|90973.9|90923.9|90985.5|90935.5|90989.2|90939.2|90972.3|90922.3|68
1639429100000|2021-12-13 20:58:20|90985.7|90935.7|90971.9|90921.9|90985.8|90935.8|90971.9|90921.9|67
1639429110000|2021-12-13 20:58:30|90970.9|90920.9|90965.6|90915.6|90975.9|90925.9|90964.2|90914.2|70
1639429120000|2021-12-13 20:58:40|90966.6|90916.6|90962.8|90912.8|90966.8|90916.8|90958.5|90908.5|65
1639429130000|2021-12-13 20:58:50|90966|90916|90959.9|90909.9|90966|90916|90957.1|90907.1|73
1639429140000|2021-12-13 20:59:00|90960.5|90910.5|90960.5|90910.5|90966|90916|90957.9|90907.9|71
1639429150000|2021-12-13 20:59:10|90962.4|90912.4|90959.6|90909.6|90964.2|90914.2|90958.3|90908.3|66
1639429160000|2021-12-13 20:59:20|90960|90910|90963|90913|90971.3|90921.3|90959.5|90909.5|73
1639429170000|2021-12-13 20:59:30|90963.7|90913.7|90976.1|90926.1|90976.1|90926.1|90960.6|90910.6|72
1639429180000|2021-12-13 20:59:40|90977.6|90927.6|90966.6|90916.6|90981.1|90931.1|90966.2|90916.2|71
1639429190000|2021-12-13 20:59:50|90966.4|90916.4|90968.1|90918.1|90970|90920|90963.7|90913.7|64
1639429200000|2021-12-13 21:00:00|90970.1|90920.1|90982.6|90932.6|90982.6|90932.6|90968.5|90918.5|67
1639429210000|2021-12-13 21:00:10|90981.6|90931.6|90989.2|90939.2|90993.7|90943.7|90980.7|90930.7|68
1639429220000|2021-12-13 21:00:20|90989.3|90939.3|90989.1|90939.1|90989.6|90939.6|90982.2|90932.2|60
1639429230000|2021-12-13 21:00:30|90988.7|90938.7|90979.8|90929.8|90990.5|90940.5|90979.4|90929.4|51
1639429240000|2021-12-13 21:00:40|90981.2|90931.2|90986.4|90936.4|90986.5|90936.5|90981.2|90931.2|47
1639429250000|2021-12-13 21:00:50|90985.1|90935.1|90989.9|90939.9|90989.9|90939.9|90983.6|90933.6|53
1639429260000|2021-12-13 21:01:00|90990.2|90940.2|90993.7|90943.7|90994.5|90944.5|90988.7|90938.7|49
1639429270000|2021-12-13 21:01:10|90994.3|90944.3|90995.4|90945.4|90997.1|90947.1|90994.2|90944.2|49
1639429280000|2021-12-13 21:01:20|90995.6|90945.6|90993.9|90943.9|90998.6|90948.6|90983.1|90933.1|60
1639429290000|2021-12-13 21:01:30|90993.8|90943.8|90990.7|90940.7|90995.4|90945.4|90985.8|90935.8|44
1639429300000|2021-12-13 21:01:40|90991.2|90941.2|90998.8|90948.8|91000.9|90950.9|90988.2|90938.2|57
1639429310000|2021-12-13 21:01:50|90999.3|90949.3|91001.3|90951.3|91001.3|90951.3|90997.3|90947.3|52
1639429320000|2021-12-13 21:02:00|91001.4|90951.4|91002.3|90952.3|91002.8|90952.8|90998.7|90948.7|44
1639429330000|2021-12-13 21:02:10|91003.3|90953.3|91002.8|90952.8|91003.4|90953.4|91000.1|90950.1|51
1639429340000|2021-12-13 21:02:20|91004|90954|91005.2|90955.2|91005.7|90955.7|91002.9|90952.9|52
1639429350000|2021-12-13 21:02:30|91006.4|90956.4|91030.5|90980.5|91031.7|90981.7|91006.4|90956.4|58
1639429360000|2021-12-13 21:02:40|91030|90980|91022.6|90972.6|91032.4|90982.4|91020.2|90970.2|55
1639429370000|2021-12-13 21:02:50|91021|90971|91018.6|90968.6|91025|90975|91014.5|90964.5|60
1639429380000|2021-12-13 21:03:00|91016.5|90966.5|91007.1|90957.1|91016.5|90966.5|91003.1|90953.1|65
1639429390000|2021-12-13 21:03:10|91007|90957|91000.8|90950.8|91007|90957|90995.8|90945.8|47
1639429400000|2021-12-13 21:03:20|91000.9|90950.9|90999.5|90949.5|91001|90951|90998.7|90948.7|20
1639429410000|2021-12-13 21:03:30|90999.2|90949.2|91002.2|90952.2|91003.1|90953.1|90997.7|90947.7|34
1639429420000|2021-12-13 21:03:40|91001.3|90951.3|91001.6|90951.6|91002.4|90952.4|90999.8|90949.8|35
1639429430000|2021-12-13 21:03:50|91001.3|90951.3|91001.3|90951.3|91002.4|90952.4|91000.5|90950.5|26
1639429440000|2021-12-13 21:04:00|91001.8|90951.8|91004.8|90954.8|91004.8|90954.8|91001.6|90951.6|28
1639429450000|2021-12-13 21:04:10|91005.1|90955.1|90999.1|90949.1|91005.1|90955.1|90998.3|90948.3|22
1639429460000|2021-12-13 21:04:20|91000.1|90950.1|90997.4|90947.4|91000.1|90950.1|90995.3|90945.3|29
1639429470000|2021-12-13 21:04:30|90997.2|90947.2|90998.8|90948.8|91001.3|90951.3|90996.4|90946.4|37
1639429480000|2021-12-13 21:04:40|91001.2|90951.2|91001.9|90951.9|91003.4|90953.4|91000.7|90950.7|29
1639429490000|2021-12-13 21:04:50|91001.1|90951.1|91003.3|90953.3|91004.6|90954.6|91000.9|90950.9|23
1639429500000|2021-12-13 21:05:00|91003.4|90953.4|91001.3|90951.3|91004.1|90954.1|91000.7|90950.7|19
1639429510000|2021-12-13 21:05:10|91002.1|90952.1|91003.4|90953.4|91003.4|90953.4|91001.3|90951.3|11
1639429520000|2021-12-13 21:05:20|91002.5|90952.5|91003.9|90953.9|91003.9|90953.9|91002|90952|9
1639429530000|2021-12-13 21:05:30|91003.8|90953.8|91002.8|90952.8|91003.8|90953.8|91001.8|90951.8|6
1639429540000|2021-12-13 21:05:40|90999.7|90949.7|91004.9|90954.9|91004.9|90954.9|90999.7|90949.7|12
1639429550000|2021-12-13 21:05:50|91004.7|90954.7|91003.8|90953.8|91004.8|90954.8|91002.2|90952.2|16
1639429560000|2021-12-13 21:06:00|91003.9|90953.9|91002.2|90952.2|91003.9|90953.9|91001.5|90951.5|14
1639429570000|2021-12-13 21:06:10|91001.3|90951.3|91003.1|90953.1|91004|90954|91001.1|90951.1|17
1639429580000|2021-12-13 21:06:20|91003.4|90953.4|91002.6|90952.6|91003.4|90953.4|91001|90951|12
1639429590000|2021-12-13 21:06:30|90999.1|90949.1|91003.3|90953.3|91004.6|90954.6|90999.1|90949.1|23
1639429600000|2021-12-13 21:06:40|91003|90953|91003.9|90953.9|91004.2|90954.2|91003|90953|9
1639429610000|2021-12-13 21:06:50|91000|90950|91004.9|90954.9|91008|90958|91000|90950|34
1639429620000|2021-12-13 21:07:00|91005.7|90955.7|91003|90953|91005.7|90955.7|91001.5|90951.5|44
1639429630000|2021-12-13 21:07:10|91003.3|90953.3|91003.7|90953.7|91003.7|90953.7|91001.6|90951.6|20
1639429640000|2021-12-13 21:07:20|91004.1|90954.1|91003.8|90953.8|91004.6|90954.6|91003|90953|12
1639429650000|2021-12-13 21:07:30|91002.1|90952.1|91002.5|90952.5|91004.1|90954.1|90999.6|90949.6|20
1639429660000|2021-12-13 21:07:40|91004.3|90954.3|91003.3|90953.3|91004.8|90954.8|91003.2|90953.2|12
1639429670000|2021-12-13 21:07:50|91003|90953|90999.7|90949.7|91003|90953|90998.9|90948.9|23
1639429680000|2021-12-13 21:08:00|90999.4|90949.4|90999.3|90949.3|91001|90951|90998.1|90948.1|27
1639429690000|2021-12-13 21:08:10|90999.8|90949.8|91001.4|90951.4|91001.8|90951.8|90999.2|90949.2|31
1639429700000|2021-12-13 21:08:20|91001.8|90951.8|90999.6|90949.6|91002.4|90952.4|90998|90948|30
1639429710000|2021-12-13 21:08:30|90999.5|90949.5|90996.2|90946.2|91001|90951|90995.7|90945.7|33
1639429720000|2021-12-13 21:08:40|90996.9|90946.9|90996.4|90946.4|90997.5|90947.5|90995|90945|27
1639429730000|2021-12-13 21:08:50|90996.9|90946.9|90994.6|90944.6|90996.9|90946.9|90992.9|90942.9|27
1639429740000|2021-12-13 21:09:00|90994|90944|90996.7|90946.7|90996.9|90946.9|90993.7|90943.7|22
1639429750000|2021-12-13 21:09:10|90996.2|90946.2|90995.1|90945.1|90996.2|90946.2|90994.3|90944.3|19
1639429760000|2021-12-13 21:09:20|90994.8|90944.8|90994.5|90944.5|90995.4|90945.4|90992.3|90942.3|31
1639429770000|2021-12-13 21:09:30|90994.2|90944.2|90993.3|90943.3|90996.6|90946.6|90993.2|90943.2|24
1639429780000|2021-12-13 21:09:40|90993.4|90943.4|90950.6|90900.6|90994.6|90944.6|90950.6|90900.6|39
1639429790000|2021-12-13 21:09:50|90951.7|90901.7|90926.1|90876.1|90951.7|90901.7|90922.4|90872.4|60
1639429800000|2021-12-13 21:10:00|90924.9|90874.9|90926.7|90876.7|90928.4|90878.4|90923.7|90873.7|38
1639429810000|2021-12-13 21:10:10|90927.8|90877.8|90929.2|90879.2|90929.3|90879.3|90926.2|90876.2|29
1639429820000|2021-12-13 21:10:20|90929.4|90879.4|90938|90888|90946.1|90888.1|90929.4|90874.4|35
1639429830000|2021-12-13 21:10:30|90937.8|90887.8|90936.4|90886.4|90940|90890|90933.7|90883.7|32
1639429840000|2021-12-13 21:10:40|90936.5|90886.5|90941.4|90891.4|90941.7|90891.7|90936.5|90886.5|23
1639429850000|2021-12-13 21:10:50|90941.3|90891.3|90940.9|90890.9|90942.9|90892.9|90939|90889|39
1639429860000|2021-12-13 21:11:00|90941|90891|90941.2|90891.2|90942.1|90892.1|90939.9|90889.9|33
1639429870000|2021-12-13 21:11:10|90940.6|90890.6|90940.9|90890.9|90941.9|90891.9|90940|90890|28
1639429880000|2021-12-13 21:11:20|90940.8|90890.8|90940.8|90890.8|90942.2|90892.2|90940.5|90890.5|19
1639429890000|2021-12-13 21:11:30|90941.5|90891.5|90940.2|90890.2|90941.5|90891.5|90939.8|90889.8|26
1639429900000|2021-12-13 21:11:40|90941|90891|90940.3|90890.3|90941.5|90891.5|90940|90890|25
1639429910000|2021-12-13 21:11:50|90940.1|90890.1|90938.6|90888.6|90940.1|90890.1|90936.8|90886.8|55
1639429920000|2021-12-13 21:12:00|90938.9|90888.9|90933.8|90883.8|90938.9|90888.9|90933.7|90883.7|58
1639429930000|2021-12-13 21:12:10|90934|90884|90936.1|90886.1|90936.1|90886.1|90933.4|90883.4|20
1639429940000|2021-12-13 21:12:20|90933.8|90883.8|90934.9|90884.9|90935.6|90885.6|90933.6|90883.6|38
1639429950000|2021-12-13 21:12:30|90934.8|90884.8|90927|90877|90935|90885|90926.6|90876.6|49
1639429960000|2021-12-13 21:12:40|90925.9|90875.9|90927.2|90877.2|90929.2|90879.2|90925.9|90875.9|46
1639429970000|2021-12-13 21:12:50|90927.1|90877.1|90927.5|90877.5|90929|90879|90926.2|90876.2|30
1639429980000|2021-12-13 21:13:00|90927.2|90877.2|90926.2|90876.2|90927.5|90877.5|90925.6|90875.6|18
1639429990000|2021-12-13 21:13:10|90927.6|90877.6|90927.7|90877.7|90928.4|90878.4|90924.9|90874.9|23
1639430000000|2021-12-13 21:13:20|90925.6|90875.6|90925.8|90875.8|90927|90877|90922.7|90872.7|24
1639430010000|2021-12-13 21:13:30|90926|90876|90926.9|90876.9|90927.4|90877.4|90925.7|90875.7|18
1639430020000|2021-12-13 21:13:40|90926.8|90876.8|90929.3|90879.3|90929.4|90879.4|90926.2|90876.2|23
1639430030000|2021-12-13 21:13:50|90929.8|90879.8|90930.9|90880.9|90930.9|90880.9|90928.4|90878.4|25
1639430040000|2021-12-13 21:14:00|90930.6|90880.6|90928.6|90878.6|90930.6|90880.6|90928.1|90878.1|28
1639430050000|2021-12-13 21:14:10|90928.8|90878.8|90929|90879|90929.2|90879.2|90926.8|90876.8|14
1639430060000|2021-12-13 21:14:20|90929.3|90879.3|90927.9|90877.9|90930.6|90880.6|90925.5|90875.5|25
1639430070000|2021-12-13 21:14:30|90926.9|90876.9|90929.3|90879.3|90929.7|90879.7|90925.4|90875.4|26
1639430080000|2021-12-13 21:14:40|90929.4|90879.4|90928.7|90878.7|90929.7|90879.7|90926.8|90876.8|22
1639430090000|2021-12-13 21:14:50|90928.4|90878.4|90927.5|90877.5|90928.4|90878.4|90926.7|90876.7|13
1639430100000|2021-12-13 21:15:00|90926.6|90876.6|90927.7|90877.7|90928.1|90878.1|90926.4|90876.4|13
1639430110000|2021-12-13 21:15:10|90926.1|90876.1|90926.1|90876.1|90927|90877|90925.7|90875.7|20
1639430120000|2021-12-13 21:15:20|90927.1|90877.1|90928.1|90878.1|90928.1|90878.1|90926.1|90876.1|9
1639430130000|2021-12-13 21:15:30|90929.5|90879.5|90928.6|90878.6|90929.5|90879.5|90926.1|90876.1|20
1639430140000|2021-12-13 21:15:40|90928.9|90878.9|90933.4|90883.4|90938.3|90888.3|90928.4|90878.4|21
1639430150000|2021-12-13 21:15:50|90934.1|90884.1|90936.3|90886.3|90937.2|90887.2|90932.9|90882.9|18
1639430160000|2021-12-13 21:16:00|90936.9|90886.9|90935.1|90885.1|90937.1|90887.1|90933.3|90883.3|21
1639430170000|2021-12-13 21:16:10|90934.9|90884.9|90936.6|90886.6|90937.6|90887.6|90933.9|90883.9|23
1639430180000|2021-12-13 21:16:20|90938.1|90888.1|90939.8|90889.8|90941.9|90891.9|90938.1|90888.1|29
1639430190000|2021-12-13 21:16:30|90940.4|90890.4|90937.6|90887.6|90941.3|90891.3|90937.6|90887.6|21
1639430200000|2021-12-13 21:16:40|90937.5|90887.5|90938.8|90888.8|90940.2|90890.2|90937.5|90887.5|18
1639430210000|2021-12-13 21:16:50|90939|90889|90936.5|90886.5|90939.9|90889.9|90936.5|90886.5|21
1639430220000|2021-12-13 21:17:00|90937.3|90887.3|90937.8|90887.8|90938.6|90888.6|90936.9|90886.9|25
1639430230000|2021-12-13 21:17:10|90937.6|90887.6|90936.4|90886.4|90938.2|90888.2|90936.4|90886.4|16
1639430240000|2021-12-13 21:17:20|90936.6|90886.6|90937.3|90887.3|90937.4|90887.4|90936|90886|20
1639430250000|2021-12-13 21:17:30|90937.4|90887.4|90936.1|90886.1|90937.8|90887.8|90936.1|90886.1|17
1639430260000|2021-12-13 21:17:40|90936.4|90886.4|90937.4|90887.4|90938|90888|90936.4|90886.4|14
1639430270000|2021-12-13 21:17:50|90937.2|90887.2|90936.9|90886.9|90938.2|90888.2|90936.9|90886.9|20
1639430280000|2021-12-13 21:18:00|90937|90887|90937.8|90887.8|90938.2|90888.2|90937|90887|12
1639430290000|2021-12-13 21:18:10|90935.8|90885.8|90936.9|90886.9|90938.4|90888.4|90935.8|90885.8|20
1639430300000|2021-12-13 21:18:20|90937.2|90887.2|90937.6|90887.6|90938|90888|90935.9|90885.9|20
1639430310000|2021-12-13 21:18:30|90937.8|90887.8|90936.6|90886.6|90937.8|90887.8|90936.3|90886.3|18
1639430320000|2021-12-13 21:18:40|90936.5|90886.5|90932.1|90882.1|90937.3|90887.3|90931.8|90881.8|47
1639430330000|2021-12-13 21:18:50|90932|90882|90932.5|90882.5|90932.8|90882.8|90931.8|90881.8|25
1639430340000|2021-12-13 21:19:00|90932.3|90882.3|90933.6|90883.6|90933.8|90883.8|90932.3|90882.3|32
1639430350000|2021-12-13 21:19:10|90933.7|90883.7|90934.7|90884.7|90934.8|90884.8|90933.6|90883.6|21
1639430360000|2021-12-13 21:19:20|90934.4|90884.4|90933.4|90883.4|90934.4|90884.4|90932.8|90882.8|30
1639430370000|2021-12-13 21:19:30|90933.5|90883.5|90933.3|90883.3|90934|90884|90933.3|90883.3|18
1639430380000|2021-12-13 21:19:40|90933.4|90883.4|90928.7|90878.7|90934.1|90884.1|90928.2|90878.2|38
1639430390000|2021-12-13 21:19:50|90930.5|90880.5|90920|90870|90930.5|90880.5|90918.9|90868.9|53
1639430400000|2021-12-13 21:20:00|90920.1|90870.1|90919.8|90869.8|90921|90871|90919.1|90869.1|39
1639430410000|2021-12-13 21:20:10|90919.9|90869.9|90923.5|90873.5|90923.9|90873.9|90919.5|90869.5|38
1639430420000|2021-12-13 21:20:20|90923.7|90873.7|90926|90876|90926.9|90876.9|90923.3|90873.3|60
1639430430000|2021-12-13 21:20:30|90926.2|90876.2|90926.2|90876.2|90928.1|90878.1|90921.9|90871.9|57
1639430440000|2021-12-13 21:20:40|90926.4|90876.4|90927.1|90877.1|90930.2|90880.2|90925|90875|72
1639430450000|2021-12-13 21:20:50|90926.9|90876.9|90923|90873|90927.8|90877.8|90922.3|90872.3|70
1639430460000|2021-12-13 21:21:00|90923.5|90873.5|90922.8|90872.8|90925|90875|90922.4|90872.4|40
1639430470000|2021-12-13 21:21:10|90923.4|90873.4|90924|90874|90924.5|90874.5|90922.9|90872.9|20
1639430480000|2021-12-13 21:21:20|90924.1|90874.1|90924.6|90874.6|90925.7|90875.7|90921.8|90871.8|47
1639430490000|2021-12-13 21:21:30|90925.3|90875.3|90926.4|90876.4|90927.9|90877.9|90924.6|90874.6|39
1639430500000|2021-12-13 21:21:40|90926.2|90876.2|90940.8|90890.8|90940.8|90890.8|90926.2|90876.2|60
1639430510000|2021-12-13 21:21:50|90941.1|90891.1|90943.2|90893.2|90943.8|90893.8|90939.5|90889.5|70
1639430520000|2021-12-13 21:22:00|90943.4|90893.4|90946.4|90896.4|90946.5|90896.5|90940.8|90890.8|61
1639430530000|2021-12-13 21:22:10|90946.7|90896.7|90948.8|90898.8|90948.8|90898.8|90943.9|90893.9|54
1639430540000|2021-12-13 21:22:20|90949.1|90899.1|90951.3|90901.3|90951.8|90901.8|90948.9|90898.9|14
1639430550000|2021-12-13 21:22:30|90950.4|90900.4|90949.3|90899.3|90951.5|90901.5|90948.4|90898.4|16
1639430560000|2021-12-13 21:22:40|90949.4|90899.4|90950.1|90900.1|90950.6|90900.6|90949.4|90899.4|8
1639430570000|2021-12-13 21:22:50|90950.3|90900.3|90948.8|90898.8|90951.5|90901.5|90948.8|90898.8|11
1639430580000|2021-12-13 21:23:00|90949.4|90899.4|90950|90900|90950.5|90900.5|90949|90899|7
1639430590000|2021-12-13 21:23:10|90949.8|90899.8|90946.2|90896.2|90950.2|90900.2|90945.3|90895.3|12
1639430600000|2021-12-13 21:23:20|90946.7|90896.7|90939.3|90889.3|90948.4|90898.4|90938.5|90888.5|34
1639430610000|2021-12-13 21:23:30|90939.9|90889.9|90942.6|90892.6|90943|90893|90939.9|90889.9|78
1639430620000|2021-12-13 21:23:40|90941.6|90891.6|90941.8|90891.8|90943.9|90893.9|90940.5|90890.5|71
1639430630000|2021-12-13 21:23:50|90942.5|90892.5|90940.6|90890.6|90943.2|90893.2|90939.9|90889.9|70
1639430640000|2021-12-13 21:24:00|90941.3|90891.3|90914.9|90864.9|90942.1|90892.1|90912.2|90862.2|68
1639430650000|2021-12-13 21:24:10|90913.7|90863.7|90922.9|90872.9|90924|90874|90913.7|90863.7|42
1639430660000|2021-12-13 21:24:20|90922.5|90872.5|90923.9|90873.9|90926.3|90876.3|90921.3|90871.3|15
1639430670000|2021-12-13 21:24:30|90923.8|90873.8|90921.9|90871.9|90924.2|90874.2|90921.9|90871.9|16
1639430680000|2021-12-13 21:24:40|90922.4|90872.4|90923.2|90873.2|90923.2|90873.2|90922.1|90872.1|17
1639430690000|2021-12-13 21:24:50|90922.8|90872.8|90922.3|90872.3|90923.8|90873.8|90922.3|90872.3|16
1639430700000|2021-12-13 21:25:00|90922.4|90872.4|90915.7|90865.7|90922.5|90872.5|90914.1|90864.1|30
1639430710000|2021-12-13 21:25:10|90915.6|90865.6|90915.4|90865.4|90916.1|90866.1|90915|90865|15
1639430720000|2021-12-13 21:25:20|90915|90865|90914.4|90864.4|90915.7|90865.7|90914.2|90864.2|7
1639430730000|2021-12-13 21:25:30|90914.3|90864.3|90916.7|90866.7|90916.9|90866.9|90914.3|90864.3|24
1639430740000|2021-12-13 21:25:40|90916.9|90866.9|90916|90866|90921.7|90871.7|90911.2|90861.2|36
1639430750000|2021-12-13 21:25:50|90916.7|90866.7|90915.3|90865.3|90916.8|90866.8|90914.6|90864.6|25
1639430760000|2021-12-13 21:26:00|90915.5|90865.5|90915.9|90865.9|90916.4|90866.4|90915.5|90865.5|11
1639430770000|2021-12-13 21:26:10|90916.4|90866.4|90915.4|90865.4|90916.4|90866.4|90914.2|90864.2|15
1639430780000|2021-12-13 21:26:20|90915.1|90865.1|90916|90866|90916.2|90866.2|90914.5|90864.5|16
1639430790000|2021-12-13 21:26:30|90917.3|90867.3|90920.7|90870.7|90921.5|90871.5|90913.5|90863.5|27
1639430800000|2021-12-13 21:26:40|90920.9|90870.9|90919.8|90869.8|90920.9|90870.9|90918.4|90868.4|19
1639430810000|2021-12-13 21:26:50|90919.5|90869.5|90919.3|90869.3|90919.8|90869.8|90919.1|90869.1|13
1639430820000|2021-12-13 21:27:00|90919.1|90869.1|90920.3|90870.3|90922.4|90872.4|90914.7|90864.7|38
1639430830000|2021-12-13 21:27:10|90919.8|90869.8|90920.9|90870.9|90920.9|90870.9|90918.7|90868.7|19
1639430840000|2021-12-13 21:27:20|90921.1|90871.1|90920.3|90870.3|90921.6|90871.6|90920.3|90870.3|24
1639430850000|2021-12-13 21:27:30|90920.4|90870.4|90919.6|90869.6|90921.3|90871.3|90919.1|90869.1|30
1639430860000|2021-12-13 21:27:40|90920.3|90870.3|90921.4|90871.4|90921.4|90871.4|90920.3|90870.3|11
1639430870000|2021-12-13 21:27:50|90920.4|90870.4|90919.6|90869.6|90920.4|90870.4|90919.2|90869.2|13
1639430880000|2021-12-13 21:28:00|90919.8|90869.8|90919.8|90869.8|90922.2|90872.2|90916.4|90866.4|23
1639430890000|2021-12-13 21:28:10|90920.2|90870.2|90920.5|90870.5|90920.9|90870.9|90920|90870|15
1639430900000|2021-12-13 21:28:20|90920.7|90870.7|90919.6|90869.6|90921.5|90871.5|90919.2|90869.2|9
1639430910000|2021-12-13 21:28:30|90919.7|90869.7|90920.5|90870.5|90920.6|90870.6|90919|90869|11
1639430920000|2021-12-13 21:28:40|90920.6|90870.6|90920.8|90870.8|90921.5|90871.5|90919.4|90869.4|16
1639430930000|2021-12-13 21:28:50|90920.9|90870.9|90919.5|90869.5|90921.4|90871.4|90919.5|90869.5|15
1639430940000|2021-12-13 21:29:00|90919.9|90869.9|90916.6|90866.6|90931.2|90881.2|90916.3|90866.3|54
1639430950000|2021-12-13 21:29:10|90915.3|90865.3|90918.2|90868.2|90919|90869|90914.6|90864.6|59
1639430960000|2021-12-13 21:29:20|90917.5|90867.5|90922.4|90872.4|90922.7|90872.7|90917.5|90867.5|55
1639430970000|2021-12-13 21:29:30|90921.9|90871.9|90923.8|90873.8|90926.9|90876.9|90921.3|90871.3|61
1639430980000|2021-12-13 21:29:40|90925.2|90875.2|90926|90876|90927.3|90877.3|90922.8|90872.8|51
1639430990000|2021-12-13 21:29:50|90925.9|90875.9|90926.7|90876.7|90926.7|90876.7|90920.3|90870.3|53
1639431000000|2021-12-13 21:30:00|90924.9|90874.9|90923.4|90873.4|90927.4|90877.4|90921|90871|80
1639431010000|2021-12-13 21:30:10|90922.5|90872.5|90925.5|90875.5|90926.3|90876.3|90921.1|90871.1|66
1639431020000|2021-12-13 21:30:20|90925.8|90875.8|90926.6|90876.6|90927.3|90877.3|90923.8|90873.8|26
1639431030000|2021-12-13 21:30:30|90926.5|90876.5|90926|90876|90927.8|90877.8|90924|90874|30
1639431040000|2021-12-13 21:30:40|90926.3|90876.3|90927.4|90877.4|90927.4|90877.4|90925|90875|24
1639431050000|2021-12-13 21:30:50|90927.5|90877.5|90925.5|90875.5|90929.2|90879.2|90924.4|90874.4|52
1639431060000|2021-12-13 21:31:00|90926.1|90876.1|90927.3|90877.3|90928.6|90878.6|90925.5|90875.5|62
1639431070000|2021-12-13 21:31:10|90927.8|90877.8|90925.8|90875.8|90928.4|90878.4|90923.6|90873.6|71
1639431080000|2021-12-13 21:31:20|90925.9|90875.9|90926|90876|90929.5|90879.5|90924.2|90874.2|67
1639431090000|2021-12-13 21:31:30|90925.9|90875.9|90924.8|90874.8|90927.7|90877.7|90924.6|90874.6|48
1639431100000|2021-12-13 21:31:40|90925.5|90875.5|90923.7|90873.7|90927.7|90877.7|90921.7|90871.7|66
1639431110000|2021-12-13 21:31:50|90922.9|90872.9|90924.4|90874.4|90927.4|90877.4|90918.3|90868.3|72
1639431120000|2021-12-13 21:32:00|90923|90873|90922.8|90872.8|90924.8|90874.8|90919.5|90869.5|74
1639431130000|2021-12-13 21:32:10|90922.6|90872.6|90924.8|90874.8|90924.8|90874.8|90919.7|90869.7|46
1639431140000|2021-12-13 21:32:20|90924.7|90874.7|90922.5|90872.5|90924.7|90874.7|90920.7|90870.7|32
1639431150000|2021-12-13 21:32:30|90923.2|90873.2|90925.1|90875.1|90925.6|90875.6|90918.8|90868.8|57
1639431160000|2021-12-13 21:32:40|90924.8|90874.8|90925|90875|90927.4|90877.4|90920.2|90870.2|44
1639431170000|2021-12-13 21:32:50|90921.8|90871.8|90927.7|90877.7|90928.1|90878.1|90920.6|90870.6|75
1639431180000|2021-12-13 21:33:00|90926.6|90876.6|90929.7|90879.7|90931.2|90881.2|90924.8|90874.8|51
1639431190000|2021-12-13 21:33:10|90929.6|90879.6|90931.1|90881.1|90932.6|90882.6|90926.3|90876.3|41
1639431200000|2021-12-13 21:33:20|90931.2|90881.2|90931|90881|90931.8|90881.8|90927.2|90877.2|19
1639431210000|2021-12-13 21:33:30|90931.4|90881.4|90922.8|90872.8|90931.4|90881.4|90916|90866|67
1639431220000|2021-12-13 21:33:40|90921|90871|90921.1|90871.1|90924.7|90874.7|90918.1|90868.1|70
1639431230000|2021-12-13 21:33:50|90922.3|90872.3|90930.5|90880.5|90934.2|90884.2|90919.9|90869.9|73
1639431240000|2021-12-13 21:34:00|90932.8|90882.8|90929.7|90879.7|90934.1|90884.1|90927|90877|55
1639431250000|2021-12-13 21:34:10|90931.6|90881.6|90922.4|90872.4|90932.4|90882.4|90920.1|90870.1|40
1639431260000|2021-12-13 21:34:20|90921.6|90871.6|90929.3|90879.3|90936.1|90886.1|90921.6|90871.6|63
1639431270000|2021-12-13 21:34:30|90929.1|90879.1|90930|90880|90932.7|90882.7|90924.8|90874.8|37
1639431280000|2021-12-13 21:34:40|90930.4|90880.4|90929.6|90879.6|90931.5|90881.5|90926.1|90876.1|47
1639431290000|2021-12-13 21:34:50|90928.5|90878.5|90925.7|90875.7|90937.4|90887.4|90923.7|90873.7|59
1639431300000|2021-12-13 21:35:00|90926.2|90876.2|90925.5|90875.5|90930.2|90880.2|90921.6|90871.6|68
1639431310000|2021-12-13 21:35:10|90924.9|90874.9|90928.6|90878.6|90929|90879|90924.3|90874.3|57
1639431320000|2021-12-13 21:35:20|90928.9|90878.9|90928.5|90878.5|90929.6|90879.6|90925|90875|44
1639431330000|2021-12-13 21:35:30|90928.7|90878.7|90927.5|90877.5|90929.8|90879.8|90927.3|90877.3|24
1639431340000|2021-12-13 21:35:40|90928.3|90878.3|90927|90877|90932.6|90882.6|90923.3|90873.3|49
1639431350000|2021-12-13 21:35:50|90925.9|90875.9|90932.5|90882.5|90933|90883|90924.8|90874.8|27
1639431360000|2021-12-13 21:36:00|90932.4|90882.4|90928.3|90878.3|90932.4|90882.4|90925.8|90875.8|28
1639431370000|2021-12-13 21:36:10|90928|90878|90926.2|90876.2|90931.9|90881.9|90925.3|90875.3|33
1639431380000|2021-12-13 21:36:20|90925.9|90875.9|90927.3|90877.3|90933.3|90883.3|90924.2|90874.2|62
1639431390000|2021-12-13 21:36:30|90926.9|90876.9|90930.5|90880.5|90931.3|90881.3|90926.3|90876.3|39
1639431400000|2021-12-13 21:36:40|90927.6|90877.6|90935.3|90885.3|90935.6|90885.6|90926.9|90876.9|40
1639431410000|2021-12-13 21:36:50|90934.8|90884.8|90930.7|90880.7|90937|90887|90930.3|90880.3|38
1639431420000|2021-12-13 21:37:00|90931.4|90881.4|90935.7|90885.7|90941.5|90891.5|90931.4|90881.4|64
1639431430000|2021-12-13 21:37:10|90936.7|90886.7|90941.3|90891.3|90948.7|90898.7|90935.2|90885.2|54
1639431440000|2021-12-13 21:37:20|90941.6|90891.6|90944.3|90894.3|90945.3|90895.3|90938.1|90888.1|36
1639431450000|2021-12-13 21:37:30|90944.7|90894.7|90945.2|90895.2|90946.2|90896.2|90944.4|90894.4|17
1639431460000|2021-12-13 21:37:40|90944.9|90894.9|90945.2|90895.2|90946.9|90896.9|90939.4|90889.4|44
1639431470000|2021-12-13 21:37:50|90944.4|90894.4|90948.5|90898.5|90948.9|90898.9|90942.4|90892.4|30
1639431480000|2021-12-13 21:38:00|90950.8|90900.8|90941.7|90891.7|90953.5|90903.5|90939.2|90889.2|59
1639431490000|2021-12-13 21:38:10|90937|90887|90930.7|90880.7|90941.7|90891.7|90929.1|90879.1|65
1639431500000|2021-12-13 21:38:20|90930.2|90880.2|90933.3|90883.3|90933.3|90883.3|90930.1|90880.1|32
1639431510000|2021-12-13 21:38:30|90933|90883|90929.9|90879.9|90933|90883|90928.1|90878.1|36
1639431520000|2021-12-13 21:38:40|90930.3|90880.3|90930.7|90880.7|90932.5|90882.5|90929.6|90879.6|26
1639431530000|2021-12-13 21:38:50|90927|90877|90925.7|90875.7|90929.6|90879.6|90923.6|90873.6|47
1639431540000|2021-12-13 21:39:00|90925.6|90875.6|90927.1|90877.1|90927.1|90877.1|90924.9|90874.9|23
1639431550000|2021-12-13 21:39:10|90926.4|90876.4|90929.1|90879.1|90929.1|90879.1|90923.9|90873.9|31
1639431560000|2021-12-13 21:39:20|90929|90879|90923.9|90873.9|90929|90879|90923|90873|26
1639431570000|2021-12-13 21:39:30|90924|90874|90925.9|90875.9|90930.2|90880.2|90924|90874|29
1639431580000|2021-12-13 21:39:40|90923|90873|90929.4|90879.4|90929.6|90879.6|90923|90873|21
1639431590000|2021-12-13 21:39:50|90929.3|90879.3|90928|90878|90929.4|90879.4|90925.3|90875.3|14
1639431600000|2021-12-13 21:40:00|90928.1|90878.1|90923.1|90873.1|90931.5|90881.5|90922.9|90872.9|27
1639431610000|2021-12-13 21:40:10|90924.4|90874.4|90931.3|90881.3|90931.9|90881.9|90924.4|90874.4|28
1639431620000|2021-12-13 21:40:20|90931.1|90881.1|90931|90881|90931.3|90881.3|90929.6|90879.6|19
1639431630000|2021-12-13 21:40:30|90931.3|90881.3|90938|90888|90938.3|90888.3|90926.4|90876.4|46
1639431640000|2021-12-13 21:40:40|90937.9|90887.9|90938.4|90888.4|90940.2|90890.2|90937.4|90887.4|29
1639431650000|2021-12-13 21:40:50|90938.3|90888.3|90936|90886|90939.8|90889.8|90931.5|90881.5|12
1639431660000|2021-12-13 21:41:00|90935.9|90885.9|90936.5|90886.5|90937.1|90887.1|90934.4|90884.4|13
1639431670000|2021-12-13 21:41:10|90938.2|90888.2|90935.3|90885.3|90947|90897|90932.7|90882.7|62
1639431680000|2021-12-13 21:41:20|90936.3|90886.3|90932.3|90882.3|90944.4|90887.6|90927.7|90872|50
1639431690000|2021-12-13 21:41:30|90931.6|90881.6|90930.1|90880.1|90937.1|90887.1|90927.8|90877.8|24
1639431700000|2021-12-13 21:41:40|90930|90880|90931.4|90881.4|90940|90890|90930|90880|65
1639431710000|2021-12-13 21:41:50|90931.6|90881.6|90928.8|90878.8|90936.1|90886.1|90927.2|90877.2|25
1639431720000|2021-12-13 21:42:00|90929.3|90879.3|90935.1|90885.1|90937|90887|90929|90879|42
1639431730000|2021-12-13 21:42:10|90935.2|90885.2|90936.1|90886.1|90936.1|90886.1|90934.8|90884.8|8
1639431740000|2021-12-13 21:42:20|90936.5|90886.5|90942.2|90892.2|90945.6|90895.6|90935.6|90885.6|53
1639431750000|2021-12-13 21:42:30|90942.7|90892.7|90935.6|90885.6|90943.3|90893.3|90934.7|90884.7|31
1639431760000|2021-12-13 21:42:40|90934.6|90884.6|90936.1|90886.1|90941.4|90891.4|90933.7|90883.7|54
1639431770000|2021-12-13 21:42:50|90935.4|90885.4|90941.2|90891.2|90942.3|90892.3|90934.5|90884.5|64
1639431780000|2021-12-13 21:43:00|90940.4|90890.4|90933.7|90883.7|90947.6|90897.6|90930.6|90871.1|75
1639431790000|2021-12-13 21:43:10|90932.5|90882.5|90941.5|90891.5|90950.6|90894|90932.5|90874.6|54
1639431800000|2021-12-13 21:43:20|90940.5|90890.5|90936.9|90886.9|90944.6|90894.6|90934.4|90884.4|28
1639431810000|2021-12-13 21:43:30|90935.1|90885.1|90930.6|90880.6|90940.2|90890.2|90929.2|90879.2|42
1639431820000|2021-12-13 21:43:40|90930.1|90880.1|90934.7|90884.7|90941.8|90891.8|90929.1|90879.1|64
1639431830000|2021-12-13 21:43:50|90934.5|90884.5|90942.6|90892.6|90948.1|90898.1|90933.2|90883.2|51
1639431840000|2021-12-13 21:44:00|90941.4|90891.4|90945|90895|90952.8|90895.5|90939.5|90877.5|33
1639431850000|2021-12-13 21:44:10|90945.1|90895.1|90944|90894|90952.5|90895.1|90936.1|90878.9|32
1639431860000|2021-12-13 21:44:20|90943.8|90893.8|90940.4|90890.4|90956.8|90899.6|90937.9|90878|25
1639431870000|2021-12-13 21:44:30|90950.7|90874.9|90941.8|90891.8|90952.2|90894.8|90935.2|90874.9|23
1639431880000|2021-12-13 21:44:40|90941.1|90891.1|90934|90884|90951.6|90894|90933.9|90878.8|39
1639431890000|2021-12-13 21:44:50|90935.7|90885.7|90938.2|90888.2|90939|90889|90935.2|90885.2|23
1639431900000|2021-12-13 21:45:00|90938.8|90888.8|90939|90889|90941.1|90891.1|90935.3|90885.3|38
1639431910000|2021-12-13 21:45:10|90938.8|90888.8|90942.5|90892.5|90942.8|90892.8|90938.3|90888.3|27
1639431920000|2021-12-13 21:45:20|90942.4|90892.4|90942.3|90892.3|90943.1|90893.1|90939.1|90889.1|37
1639431930000|2021-12-13 21:45:30|90943.6|90893.6|90945.6|90895.6|90946.9|90896.9|90942.1|90892.1|6
1639431940000|2021-12-13 21:45:40|90946.1|90896.1|90946.3|90896.3|90946.4|90896.4|90944.1|90894.1|13
1639431950000|2021-12-13 21:45:50|90948.6|90898.6|90941.6|90891.6|90950.4|90900.4|90936.7|90886.7|35
1639431960000|2021-12-13 21:46:00|90940.7|90890.7|90942.8|90892.8|90942.8|90892.8|90938.2|90888.2|31
1639431970000|2021-12-13 21:46:10|90942.2|90892.2|90941.1|90891.1|90943.8|90893.8|90938.8|90888.8|34
1639431980000|2021-12-13 21:46:20|90933|90883|90940.7|90890.7|90940.9|90890.9|90933|90883|51
1639431990000|2021-12-13 21:46:30|90940|90890|90937.4|90887.4|90940.4|90890.4|90931.8|90881.8|41
1639432000000|2021-12-13 21:46:40|90936.8|90886.8|90933.5|90883.5|90939.3|90889.3|90930.3|90880.3|20
1639432010000|2021-12-13 21:46:50|90933.6|90883.6|90934.7|90884.7|90934.7|90884.7|90930.6|90880.6|25
1639432020000|2021-12-13 21:47:00|90934.6|90884.6|90936.2|90886.2|90938.4|90888.4|90934.4|90884.4|32
1639432030000|2021-12-13 21:47:10|90937.5|90887.5|90936.7|90886.7|90937.9|90887.9|90931.6|90881.6|19
1639432040000|2021-12-13 21:47:20|90937.6|90887.6|90932.8|90882.8|90937.6|90887.6|90929.1|90879.1|26
1639432050000|2021-12-13 21:47:30|90932.4|90882.4|90939.7|90889.7|90940.5|90890.5|90932.4|90882.4|26
1639432060000|2021-12-13 21:47:40|90954.9|90874.9|90934.1|90884.1|90954.9|90890.7|90932.1|90873.1|24
1639432070000|2021-12-13 21:47:50|90936|90886|90940.7|90890.7|90951.5|90890.8|90932.5|90876.6|60
1639432080000|2021-12-13 21:48:00|90940.9|90890.9|90933.5|90883.5|90942.5|90892.5|90932.6|90882.6|22
1639432090000|2021-12-13 21:48:10|90936.2|90886.2|90930.5|90880.5|90940.6|90890.6|90930.5|90880.5|34
1639432100000|2021-12-13 21:48:20|90932.4|90882.4|90936.4|90886.4|90947.1|90887.6|90928.6|90875|37
1639432110000|2021-12-13 21:48:30|90936|90886|90938.3|90888.3|90938.6|90888.6|90934.5|90884.5|19
1639432120000|2021-12-13 21:48:40|90938|90888|90946|90867.6|90947.5|90889.3|90931.9|90867.6|30
1639432130000|2021-12-13 21:48:50|90945.6|90868.3|90936.2|90886.2|90947.4|90887.9|90930.5|90868.3|28
1639432140000|2021-12-13 21:49:00|90935.9|90885.9|90938.8|90888.8|90947.6|90890.7|90929.8|90871.3|22
1639432150000|2021-12-13 21:49:10|90938.7|90888.7|90929.5|90879.5|90940.1|90890.1|90929.1|90879.1|37
1639432160000|2021-12-13 21:49:20|90929.6|90879.6|90933.6|90883.6|90934.4|90884.4|90929.6|90879.6|19
1639432170000|2021-12-13 21:49:30|90934.5|90884.5|90932.4|90882.4|90934.5|90884.5|90930.7|90880.7|23
1639432180000|2021-12-13 21:49:40|90933.5|90883.5|90930.1|90880.1|90933.9|90883.9|90927.9|90877.9|32
1639432190000|2021-12-13 21:49:50|90930.2|90880.2|90932.2|90882.2|90932.2|90882.2|90927.8|90877.8|19
1639432200000|2021-12-13 21:50:00|90931.7|90881.7|90945.5|90866.2|90945.5|90885.4|90923.7|90866.2|31
1639432210000|2021-12-13 21:50:10|90947.2|90864.9|90926.5|90876.5|90948.3|90880.5|90923|90862.4|16
1639432220000|2021-12-13 21:50:20|90950.9|90864.6|90929.6|90879.6|90950.9|90884.2|90927.8|90864.6|25
1639432230000|2021-12-13 21:50:30|90925.6|90875.6|90959.1|90859.7|90959.1|90881.3|90925.6|90859.7|17
1639432240000|2021-12-13 21:50:40|90953|90864.9|90934.5|90884.5|90953|90884.8|90923.3|90864.9|17
1639432250000|2021-12-13 21:50:50|90934.4|90884.4|90928.3|90878.3|90946.7|90885.3|90922|90872|17
1639432260000|2021-12-13 21:51:00|90939.9|90869.9|90946.3|90873.3|90946.3|90884.9|90925.7|90869.9|23
1639432270000|2021-12-13 21:51:10|90935.1|90885.1|90928.8|90878.8|90948.6|90885.4|90928|90871.7|14
1639432280000|2021-12-13 21:51:20|90930.3|90880.3|90926.8|90876.8|90946.3|90880.5|90926|90867.1|14
1639432290000|2021-12-13 21:51:30|90926.7|90876.7|90929.9|90879.9|90929.9|90879.9|90924.5|90874.5|15
1639432300000|2021-12-13 21:51:40|90927.6|90877.6|90924.7|90874.7|90928.6|90878.6|90924.2|90874.2|9
1639432310000|2021-12-13 21:51:50|90930|90880|90931.7|90860.3|90943.2|90881.7|90930|90860.3|5
1639432320000|2021-12-13 21:52:00|90948|90856.6|90934.8|90884.8|90948|90885|90923.9|90856.6|19
1639432330000|2021-12-13 21:52:10|90933.7|90883.7|90934.6|90884.6|90934.8|90884.8|90933|90883|7
1639432340000|2021-12-13 21:52:20|90958.6|90866.9|90929.1|90879.1|90958.6|90884.3|90918.3|90866.9|12
1639432350000|2021-12-13 21:52:30|90929|90879|90932.2|90882.2|90932.2|90882.2|90928.7|90878.7|5
1639432360000|2021-12-13 21:52:40|90931.4|90881.4|90926.1|90876.1|90937.1|90887.1|90925|90875|10
1639432370000|2021-12-13 21:52:50|90928|90878|90933.5|90883.5|90935.7|90885.7|90927.6|90877.6|13
1639432380000|2021-12-13 21:53:00|90934.6|90884.6|90931.6|90881.6|90934.6|90884.6|90925.2|90875.2|14
1639432390000|2021-12-13 21:53:10|90928|90878|90927.5|90877.5|90949.1|90881.2|90926.9|90867.6|14
1639432400000|2021-12-13 21:53:20|90928.7|90878.7|90937.5|90887.5|90938.1|90888.1|90928.6|90878.6|11
1639432410000|2021-12-13 21:53:30|90938|90888|90936.6|90886.6|90938|90888|90925.6|90875.6|21
1639432420000|2021-12-13 21:53:40|90937.1|90887.1|90933.5|90883.5|90937.1|90887.1|90929.1|90879.1|11
1639432430000|2021-12-13 21:53:50|90931.6|90881.6|90946.8|90874.9|90948.3|90883.7|90929.9|90874|13
1639432440000|2021-12-13 21:54:00|90936.1|90886.1|90942.3|90865.4|90947.8|90886.7|90935.9|90864.9|8
1639432450000|2021-12-13 21:54:10|90933.1|90883.1|90951.7|90864.6|90951.7|90887.9|90930.3|90864.6|11
1639432460000|2021-12-13 21:54:20|90941.1|90869.6|90949.6|90864.6|90965.5|90875.1|90925.1|90845|7
1639432470000|2021-12-13 21:54:30|90949.7|90864.5|90940.2|90866.3|90949.7|90883.5|90927.8|90864.5|35
1639432480000|2021-12-13 21:54:40|90939.3|90868|90930.5|90880.5|90940.2|90881.1|90929.2|90868|14
1639432490000|2021-12-13 21:54:50|90942.6|90868.5|90946.6|90863.1|90950.5|90880.2|90930.1|90860.1|21
1639432500000|2021-12-13 21:55:00|90940.4|90869.4|90945.5|90866.6|90962.4|90874.1|90940.4|90860.9|29
1639432510000|2021-12-13 21:55:10|90944.9|90865.8|90944.1|90869.6|90946.7|90870.2|90940.8|90865.8|11
1639432520000|2021-12-13 21:55:20|90939.4|90857.7|90945.7|90857.9|90945.7|90857.9|90939.4|90857.1|3
1639432530000|2021-12-13 21:55:30|90938.5|90867.5|90951|90860.6|90951.6|90871.6|90938.5|90855|8
1639432540000|2021-12-13 21:55:40|90953.4|90857.6|90950.1|90869.1|90953.4|90874.6|90944|90857.6|18
1639432550000|2021-12-13 21:55:50|90937.1|90833.1|90949.5|90860.6|90964|90885.5|90933.4|90833.1|23
1639432560000|2021-12-13 21:56:00|90950.4|90861.5|90955.3|90881.6|90975.3|90881.6|90950.4|90860.6|35
1639432570000|2021-12-13 21:56:10|90958|90877.8|90980.8|90876.8|90983.3|90883.1|90955|90864.7|23
1639432580000|2021-12-13 21:56:20|90978.4|90884.4|90975.3|90871.3|90981.5|90884.4|90975.3|90871.3|10
1639432590000|2021-12-13 21:56:30|90975.4|90871.4|90985|90881|90986.3|90882.3|90975.4|90871.4|17
1639432600000|2021-12-13 21:56:40|90985.3|90881.3|90991.1|90887.1|90991.3|90887.3|90984.9|90880.9|23
1639432610000|2021-12-13 21:56:50|90991.4|90887.4|90990.5|90886.5|90991.8|90887.8|90988.6|90884.6|10
1639432620000|2021-12-13 21:57:00|90990.8|90886.8|90986.3|90882.3|90992.1|90888.1|90984.3|90880.3|19
1639432630000|2021-12-13 21:57:10|90985.2|90881.2|90986.8|90882.8|90987|90883|90980.7|90876.7|20
1639432640000|2021-12-13 21:57:20|90987.2|90883.2|90985.8|90881.8|90987.5|90883.5|90984.4|90880.4|15
1639432650000|2021-12-13 21:57:30|90981.9|90877.9|90971.7|90867.7|90983.3|90879.3|90968.7|90864.7|6
1639432660000|2021-12-13 21:57:40|90974.8|90870.8|90988.7|90884.7|90988.7|90884.7|90974.8|90870.8|14
1639432670000|2021-12-13 21:57:50|90987.8|90883.8|90986.5|90882.5|90988.6|90884.6|90985.5|90881.5|13
1639432680000|2021-12-13 21:58:00|90986.6|90882.6|90983.6|90879.6|90986.9|90882.9|90978|90874|17
1639432690000|2021-12-13 21:58:10|90983.7|90879.7|90983.5|90879.5|90984.6|90880.6|90982.5|90878.5|11
1639432700000|2021-12-13 21:58:20|90981.3|90877.3|90981|90877|90988.7|90884.7|90968.3|90864.3|18
1639432710000|2021-12-13 21:58:30|90981.7|90877.7|90987|90883|90988.7|90884.7|90981.4|90877.4|25
1639432720000|2021-12-13 21:58:40|90986.5|90882.5|90987.1|90883.1|90987.8|90883.8|90986.5|90882.5|7
1639432730000|2021-12-13 21:58:50|90986.8|90882.8|90989.4|90885.4|90990.6|90886.6|90974.5|90870.5|28
1639432740000|2021-12-13 21:59:00|90990.2|90886.2|90989.6|90885.6|90990.2|90886.2|90988.4|90884.4|13
1639432750000|2021-12-13 21:59:10|90988.6|90884.6|90981.5|90877.5|90989.3|90885.3|90972.6|90868.6|13
1639432760000|2021-12-13 21:59:20|90980.2|90876.2|90985.9|90881.9|90990.9|90886.9|90980.2|90876.2|31
1639432770000|2021-12-13 21:59:30|90990.7|90891.6|90984.1|90898.4|90997.2|90902.5|90980.7|90886.2|27
1639432780000|2021-12-13 21:59:40|90983.4|90899.1|90981.1|90894.9|90993.2|90899.1|90980.8|90887.8|18
1639432790000|2021-12-13 21:59:50|90982.3|90894.3|90997.3|90893.3|90997.3|90900.8|90978.6|90884.3|33
1639432800000|2021-12-13 22:00:00|90994.1|90890.1|90988.6|90884.6|90994.1|90890.1|90984.8|90880.8|12
1639432810000|2021-12-13 22:00:10|90988.9|90884.9|90983.4|90879.4|90992.3|90888.3|90983.4|90879.4|9
1639432820000|2021-12-13 22:00:20|90985.7|90881.7|90977.5|90873.5|90985.7|90881.7|90977.5|90873.5|4
1639432830000|2021-12-13 22:00:30|90977.8|90873.8|90970.3|90866.3|90977.8|90873.8|90970.3|90866.3|4
1639432840000|2021-12-13 22:00:40|90973.8|90869.8|90971.3|90867.3|90977.9|90873.9|90958.6|90854.6|11
1639432850000|2021-12-13 22:00:50|90969.3|90865.3|90963.6|90859.6|90969.9|90865.9|90961.2|90857.2|6
1639432860000|2021-12-13 22:01:00|90965.2|90861.2|90965.2|90861.2|90965.2|90861.2|90964.9|90860.9|3
1639432880000|2021-12-13 22:01:20|90971.5|90867.5|90965.1|90861.1|90971.5|90867.5|90965.1|90861.1|2
1639432900000|2021-12-13 22:01:40|90964.5|90860.5|90964.5|90860.5|90964.5|90860.5|90964.5|90860.5|1
1639432910000|2021-12-13 22:01:50|90965.1|90861.1|90965.1|90861.1|90965.1|90861.1|90965.1|90861.1|1
1639432920000|2021-12-13 22:02:00|90963|90859|90968.4|90864.4|90968.4|90864.4|90963|90859|2
1639432930000|2021-12-13 22:02:10|90968.2|90864.2|90971.8|90867.8|90972.3|90868.3|90968.2|90864.2|4
1639432940000|2021-12-13 22:02:20|90971.9|90867.9|90971.9|90867.9|90971.9|90867.9|90971.9|90867.9|1
1639432950000|2021-12-13 22:02:30|90970.7|90866.7|90970.7|90866.7|90970.7|90866.7|90970.7|90866.7|1
1639432960000|2021-12-13 22:02:40|90972.6|90868.6|90972.6|90868.6|90972.6|90868.6|90972.6|90868.6|1
1639432970000|2021-12-13 22:02:50|90973.1|90869.1|90973.1|90869.1|90973.1|90869.1|90973.1|90869.1|1
1639432980000|2021-12-13 22:03:00|90973.8|90869.8|90963.7|90859.7|90973.8|90869.8|90963.7|90859.7|3
1639432990000|2021-12-13 22:03:10|90963.8|90859.8|90963.9|90859.9|90963.9|90859.9|90963.8|90859.8|2
1639433000000|2021-12-13 22:03:20|90963|90859|90962|90858|90963|90859|90962|90858|3
1639433010000|2021-12-13 22:03:30|90961.6|90857.6|90960.7|90856.7|90961.7|90857.7|90960.7|90856.7|4
1639433020000|2021-12-13 22:03:40|90961.7|90857.7|90960.5|90856.5|90961.7|90857.7|90960.5|90856.5|2
1639433040000|2021-12-13 22:04:00|90961.7|90857.7|90961.7|90857.7|90961.7|90857.7|90961.7|90857.7|1
1639433050000|2021-12-13 22:04:10|90960.8|90856.8|90960.5|90856.5|90961.7|90857.7|90960.5|90856.5|5
1639433060000|2021-12-13 22:04:20|90959.4|90855.4|90959.4|90855.4|90959.4|90855.4|90959.4|90855.4|1
1639433080000|2021-12-13 22:04:40|90960.1|90856.1|90959.3|90855.3|90960.1|90856.1|90959.3|90855.3|2
1639433090000|2021-12-13 22:04:50|90965.6|90861.6|90959.4|90855.4|90965.6|90861.6|90959.4|90855.4|2
1639433100000|2021-12-13 22:05:00|90959.2|90855.2|90960.4|90856.4|90960.8|90856.8|90959.2|90855.2|4
1639433110000|2021-12-13 22:05:10|90966.3|90862.3|90959.4|90855.4|90966.3|90862.3|90959.4|90855.4|3
1639433120000|2021-12-13 22:05:20|90959.3|90855.3|90960.6|90856.6|90960.6|90856.6|90959.3|90855.3|3
1639433130000|2021-12-13 22:05:30|90966.4|90862.4|90966.4|90862.4|90966.4|90862.4|90966.4|90862.4|1
1639433140000|2021-12-13 22:05:40|90959.8|90855.8|90959.8|90855.8|90959.8|90855.8|90959.8|90855.8|1
1639433150000|2021-12-13 22:05:50|90959.7|90855.7|90959.9|90855.9|90959.9|90855.9|90959.7|90855.7|2
1639433160000|2021-12-13 22:06:00|90959.8|90855.8|90974.2|90870.2|90974.2|90870.2|90959|90855|10
1639433170000|2021-12-13 22:06:10|90974.1|90870.1|90967.9|90863.9|90985.2|90881.2|90959.2|90855.2|10
1639433180000|2021-12-13 22:06:20|90968.2|90864.2|90968.7|90864.7|90976.3|90872.3|90965.2|90861.2|8
1639433190000|2021-12-13 22:06:30|90969.4|90865.4|90951.1|90847.1|90969.4|90865.4|90951.1|90847.1|2
1639433200000|2021-12-13 22:06:40|90957.5|90853.5|90962|90858|90962|90858|90957.5|90853.5|4
1639433210000|2021-12-13 22:06:50|90964.3|90860.3|90964.3|90860.3|90964.3|90860.3|90964.3|90860.3|1
1639433220000|2021-12-13 22:07:00|90963.3|90859.3|90960.6|90856.6|90971|90867|90960.4|90856.4|11
1639433230000|2021-12-13 22:07:10|90964.7|90860.7|90968|90864|90972|90868|90964.7|90860.7|4
1639433240000|2021-12-13 22:07:20|90952.5|90848.5|90958.7|90854.7|90958.7|90854.7|90952.5|90848.5|2
1639433250000|2021-12-13 22:07:30|90958|90854|90965|90861|90965.2|90861.2|90958|90854|4
1639433260000|2021-12-13 22:07:40|90963.5|90859.5|90958.3|90854.3|90963.6|90859.6|90958.3|90854.3|5
1639433270000|2021-12-13 22:07:50|90963.1|90859.1|90977.6|90873.6|90977.7|90873.7|90963.1|90859.1|5
1639433280000|2021-12-13 22:08:00|90975.3|90871.3|90994|90890|90994.1|90890.1|90975|90871|12
1639433290000|2021-12-13 22:08:10|90994.7|90890.7|90975.2|90871.2|90995|90891|90975.2|90871.2|5
1639433300000|2021-12-13 22:08:20|90972.8|90868.8|90982|90878|90982|90878|90972.8|90868.8|6
1639433310000|2021-12-13 22:08:30|90980.9|90876.9|90987.7|90883.7|90987.7|90883.7|90980.9|90876.9|2
1639433320000|2021-12-13 22:08:40|90988|90884|90982.6|90878.6|90993.2|90889.2|90982.6|90878.6|13
1639433330000|2021-12-13 22:08:50|90982.1|90878.1|90976.2|90872.2|90983.4|90879.4|90975.6|90871.6|12
1639433340000|2021-12-13 22:09:00|90986.6|90882.6|91102.1|90998.1|91104.3|91000.3|90986.6|90882.6|7
1639435740000|2021-12-13 22:49:00|91082.2|90978.2|91082.2|90978.2|91082.2|90978.2|91082.2|90978.2|1
1639435900000|2021-12-13 22:51:40|91096.3|90992.3|91096.3|90992.3|91096.3|90992.3|91095.2|90991.2|12
1639435910000|2021-12-13 22:51:50|91095.6|90991.6|91097.1|90993.1|91097.4|90993.4|91095.2|90991.2|40
1639435920000|2021-12-13 22:52:00|91097.4|90993.4|91097.9|90993.9|91097.9|90993.9|91097.4|90993.4|2
1639436070000|2021-12-13 22:54:30|91089.8|90985.8|91090.8|90986.8|91090.8|90986.8|91089.8|90985.8|2
1639436110000|2021-12-13 22:55:10|91099.2|90995.2|91099.4|90995.4|91099.4|90995.4|91099.2|90995.2|2
1639436120000|2021-12-13 22:55:20|91098.5|90994.5|91098.5|90994.5|91098.5|90994.5|91098.5|90994.5|1
1639436130000|2021-12-13 22:55:30|91092.9|90988.9|91094.3|90990.3|91094.3|90990.3|91092.9|90988.9|2
1639436180000|2021-12-13 22:56:20|91066|90962|91066|90962|91066|90962|91066|90962|1
1639436190000|2021-12-13 22:56:30|91109.9|91005.9|91119.2|91015.2|91137.5|91033.5|91100.2|90996.2|7
1639436200000|2021-12-13 22:56:40|91121.7|91017.7|91123.3|91019.3|91123.3|91019.3|91121.7|91017.7|2
1639436210000|2021-12-13 22:56:50|91115.6|91011.6|91115.6|91011.6|91115.6|91011.6|91115.6|91011.6|1
1639436220000|2021-12-13 22:57:00|91140.4|91036.4|91109.8|91005.8|91140.4|91036.4|91109.8|91005.8|2
1639436230000|2021-12-13 22:57:10|91140.8|91036.8|91138.8|91034.8|91141.5|91037.5|91138.8|91034.8|7
1639436240000|2021-12-13 22:57:20|91138.2|91034.2|91128.3|91024.3|91140.6|91036.6|91122.3|91018.3|9
1639436250000|2021-12-13 22:57:30|91137.3|91033.3|91139.9|91035.9|91141.2|91037.2|91137.3|91033.3|8
1639436260000|2021-12-13 22:57:40|91098.8|90994.8|91126.7|91022.7|91128.6|91024.6|91098.8|90994.8|12
1639436270000|2021-12-13 22:57:50|91124|91020|91123|91019|91126.3|91022.3|91123|91019|6
1639436280000|2021-12-13 22:58:00|91128.7|91024.7|91139.9|91035.9|91141.2|91037.2|91125.6|91021.6|8
1639436290000|2021-12-13 22:58:10|91119.5|91015.5|91140.2|91036.2|91141|91037|91116.6|91012.6|7
1639436300000|2021-12-13 22:58:20|91141.4|91037.4|91142|91038|91142|91038|91140|91036|8
1639436310000|2021-12-13 22:58:30|91119.4|91015.4|91119.4|91015.4|91119.4|91015.4|91119.4|91015.4|1
1639436330000|2021-12-13 22:58:50|91120.5|91016.5|91127.6|91023.6|91127.6|91023.6|91120.5|91016.5|9
1639436340000|2021-12-13 22:59:00|91125.8|91021.8|91127.2|91023.2|91128.3|91024.3|91123.4|91019.4|6
1639436350000|2021-12-13 22:59:10|91110|91006|91138.8|91034.8|91138.8|91034.8|91110|91006|9
1639436360000|2021-12-13 22:59:20|91139.8|91035.8|91138.9|91034.9|91140.4|91036.4|91137.1|91033.1|7
1639436370000|2021-12-13 22:59:30|91105.2|91001.2|91127.1|91023.1|91127.7|91023.7|91102.9|90998.9|14
1639436380000|2021-12-13 22:59:40|91122.2|91018.2|91139.6|91035.6|91139.6|91035.6|91122.2|91018.2|12
1639436390000|2021-12-13 22:59:50|91102.5|90998.5|91128.6|91024.6|91128.6|91024.6|91102.5|90998.5|7
1639436400000|2021-12-13 23:00:00|91113.3|91009.3|91149.9|91045.9|91158.7|91054.7|91113.1|91009.1|44
1639436410000|2021-12-13 23:00:10|91150.2|91046.2|91129.7|91025.7|91151.7|91047.7|91126.7|91022.7|49
1639436420000|2021-12-13 23:00:20|91129.9|91025.9|91126|91022|91130.4|91026.4|91113.3|91009.3|33
1639436430000|2021-12-13 23:00:30|91126.4|91022.4|91139.6|91035.6|91141.4|91037.4|91125.3|91021.3|21
1639436440000|2021-12-13 23:00:40|91137.5|91033.5|91137.9|91033.9|91141.8|91037.8|91137.4|91033.4|22
1639436450000|2021-12-13 23:00:50|91138.3|91034.3|91123|91019|91138.6|91034.6|91113.4|91009.4|16
1639436460000|2021-12-13 23:01:00|91126.9|91022.9|91117.2|91013.2|91130|91026|91117.2|91013.2|13
1639436470000|2021-12-13 23:01:10|91122.7|91018.7|91121.7|91017.7|91126.3|91022.3|91110.9|91006.9|22
1639436480000|2021-12-13 23:01:20|91123.3|91019.3|91125.6|91021.6|91129.1|91025.1|91120.4|91016.4|22
1639436490000|2021-12-13 23:01:30|91126|91022|91115.2|91011.2|91135.5|91031.5|91094.7|90990.7|16
1639436500000|2021-12-13 23:01:40|91121.3|91017.3|91132.8|91028.8|91140.6|91036.6|91121.3|91017.3|20
1639436510000|2021-12-13 23:01:50|91134.3|91030.3|91113.6|91009.6|91138.1|91034.1|91099.6|90995.6|34
1639436520000|2021-12-13 23:02:00|91111.3|91007.3|91093.6|90989.6|91112.3|91008.3|91078.1|90974.1|69
1639436530000|2021-12-13 23:02:10|91094.1|90990.1|91091|90987|91097.9|90993.9|91091|90987|59
1639436540000|2021-12-13 23:02:20|91093.3|90989.3|91093.4|90989.4|91095.6|90991.6|91076.8|90972.8|72
1639436550000|2021-12-13 23:02:30|91094.1|90990.1|91084.8|90980.8|91094.2|90990.2|91074|90970|68
1639436560000|2021-12-13 23:02:40|91086.8|90982.8|91080.8|90976.8|91087.5|90983.5|91080.8|90976.8|26
1639436570000|2021-12-13 23:02:50|91080.7|90976.7|91066.1|90962.1|91089.8|90985.8|91061.9|90957.9|58
1639436580000|2021-12-13 23:03:00|91067.8|90963.8|91067.8|90963.8|91071.1|90967.1|91067.8|90963.8|26
1639436590000|2021-12-13 23:03:10|91068.8|90964.8|91063.6|90959.6|91070.1|90966.1|91053.5|90949.5|15
1639436600000|2021-12-13 23:03:20|91067.2|90963.2|91080.4|90976.4|91082.1|90978.1|91064.4|90960.4|17
1639436610000|2021-12-13 23:03:30|91079.8|90975.8|91064|90960|91081.4|90977.4|91045.8|90941.8|33
1639436620000|2021-12-13 23:03:40|91062.9|90958.9|91067.8|90963.8|91069.3|90965.3|91062.4|90958.4|18
1639436630000|2021-12-13 23:03:50|91061.6|90957.6|91055.4|90951.4|91069.7|90965.7|91055|90951|20
1639436640000|2021-12-13 23:04:00|91065.1|90961.1|91074.2|90970.2|91075.3|90971.3|91063.2|90959.2|19
1639436650000|2021-12-13 23:04:10|91073.9|90969.9|91060.2|90956.2|91077.3|90973.3|91055.5|90951.5|40
1639436660000|2021-12-13 23:04:20|91060.3|90956.3|91068.2|90964.2|91070.4|90966.4|91060|90956|39
1639436670000|2021-12-13 23:04:30|91068.8|90964.8|91073.9|90969.9|91077.8|90973.8|91068.1|90964.1|37
1639436680000|2021-12-13 23:04:40|91073.6|90969.6|91053.8|90949.8|91075.4|90971.4|91044.9|90940.9|21
1639436690000|2021-12-13 23:04:50|91050.4|90946.4|91060.4|90956.4|91061.8|90957.8|91050.4|90946.4|22
1639436700000|2021-12-13 23:05:00|91060.6|90956.6|91057|90953|91078.4|90974.4|91047.1|90943.1|43
1639436710000|2021-12-13 23:05:10|91063.5|90959.5|91064.4|90960.4|91069|90965|91063.3|90959.3|33
1639436720000|2021-12-13 23:05:20|91064.1|90960.1|91055.7|90951.7|91068.5|90964.5|91055.7|90951.7|25
1639436730000|2021-12-13 23:05:30|91061|90957|91081.9|90977.9|91081.9|90977.9|91061|90957|39
1639436740000|2021-12-13 23:05:40|91081.1|90977.1|91071.8|90967.8|91081.4|90977.4|91068.1|90964.1|57
1639436750000|2021-12-13 23:05:50|91073.1|90969.1|91073.9|90969.9|91081.8|90977.8|91070.8|90966.8|59
1639436760000|2021-12-13 23:06:00|91073.7|90969.7|91059.7|90955.7|91074.4|90970.4|91054.1|90950.1|42
1639436770000|2021-12-13 23:06:10|91058|90954|91069.1|90965.1|91069.4|90965.4|91054.1|90950.1|54
1639436780000|2021-12-13 23:06:20|91068.4|90964.4|91058.3|90954.3|91070|90966|91050.4|90946.4|47
1639436790000|2021-12-13 23:06:30|91057.7|90953.7|91062.1|90958.1|91065|90961|91057.7|90953.7|45
1639436800000|2021-12-13 23:06:40|91063.1|90959.1|91058.1|90954.1|91063.1|90959.1|91050.7|90946.7|48
1639436810000|2021-12-13 23:06:50|91057.7|90953.7|91062.7|90958.7|91064.6|90960.6|91057.7|90953.7|19
1639436820000|2021-12-13 23:07:00|91062.4|90958.4|91059.1|90955.1|91073.9|90969.9|91051.6|90947.6|37
1639436830000|2021-12-13 23:07:10|91058.8|90954.8|91069.5|90965.5|91069.5|90965.5|91057.3|90953.3|40
1639436840000|2021-12-13 23:07:20|91069.8|90965.8|91055.5|90951.5|91070.7|90966.7|91046.8|90942.8|47
1639436850000|2021-12-13 23:07:30|91055.8|90951.8|91062.3|90958.3|91062.6|90958.6|91055.8|90951.8|45
1639436860000|2021-12-13 23:07:40|91062|90958|91049.3|90945.3|91063.3|90959.3|91048.7|90944.7|34
1639436870000|2021-12-13 23:07:50|91056.7|90952.7|91068.7|90964.7|91069.9|90965.9|91053.3|90949.3|22
1639436880000|2021-12-13 23:08:00|91068.6|90964.6|91056.2|90952.2|91070.1|90966.1|91047|90943|16
1639436890000|2021-12-13 23:08:10|91055.4|90951.4|91049.3|90945.3|91066|90962|91045|90941|29
1639436900000|2021-12-13 23:08:20|91049.8|90945.8|91047|90943|91051.5|90947.5|91046.9|90942.9|18
1639436910000|2021-12-13 23:08:30|91046.9|90942.9|91041.5|90937.5|91050.1|90946.1|91038.4|90934.4|16
1639436920000|2021-12-13 23:08:40|91044.5|90940.5|91044.6|90940.6|91047.6|90943.6|91042.9|90938.9|14
1639436930000|2021-12-13 23:08:50|91044.7|90940.7|91037.7|90933.7|91054.4|90950.4|91025.9|90921.9|8
1639436940000|2021-12-13 23:09:00|91060.1|90956.1|91055.6|90951.6|91061.2|90957.2|91052.9|90948.9|31
1639436950000|2021-12-13 23:09:10|91055.5|90951.5|91042.1|90938.1|91056.1|90952.1|91033.1|90929.1|40
1639436960000|2021-12-13 23:09:20|91042.3|90938.3|91045.8|90941.8|91047.1|90943.1|91041.1|90937.1|22
1639436970000|2021-12-13 23:09:30|91045.9|90941.9|91036.3|90932.3|91052.8|90948.8|91027.3|90923.3|19
1639436980000|2021-12-13 23:09:40|91039.6|90935.6|91037|90933|91044.4|90940.4|91031.5|90927.5|27
1639436990000|2021-12-13 23:09:50|91042.7|90938.7|91042|90938|91045.6|90941.6|91041.4|90937.4|47
1639437000000|2021-12-13 23:10:00|91043.8|90939.8|91025.6|90921.6|91044.7|90940.7|91020.2|90916.2|28
1639437010000|2021-12-13 23:10:10|91025.5|90921.5|91037.3|90933.3|91038.9|90934.9|91025.3|90921.3|41
1639437020000|2021-12-13 23:10:20|91037.2|90933.2|91030.1|90926.1|91039.2|90935.2|91024.8|90920.8|49
1639437030000|2021-12-13 23:10:30|91030|90926|91037.3|90933.3|91038.2|90934.2|91029.9|90925.9|43
1639437040000|2021-12-13 23:10:40|91037.4|90933.4|91023.1|90919.1|91037.4|90933.4|91022.7|90918.7|37
1639437050000|2021-12-13 23:10:50|91028.1|90924.1|91041.1|90937.1|91041.5|90937.5|91024.9|90920.9|44
1639437060000|2021-12-13 23:11:00|91040.9|90936.9|91031.6|90927.6|91043.6|90939.6|91024.2|90920.2|53
1639437070000|2021-12-13 23:11:10|91031.2|90927.2|91037.3|90933.3|91038|90934|91031.2|90927.2|48
1639437080000|2021-12-13 23:11:20|91037.5|90933.5|91032.7|90928.7|91046.6|90942.6|91019.2|90915.2|45
1639437090000|2021-12-13 23:11:30|91035.8|90931.8|91042.6|90938.6|91043.1|90939.1|91033.6|90929.6|35
1639437100000|2021-12-13 23:11:40|91042.5|90938.5|91031.1|90927.1|91046.6|90942.6|91025.8|90921.8|23
1639437110000|2021-12-13 23:11:50|91036.8|90932.8|91043.1|90939.1|91047|90943|91034.8|90930.8|26
1639437120000|2021-12-13 23:12:00|91043.2|90939.2|91031|90927|91044.2|90940.2|91020.6|90916.6|17
1639437130000|2021-12-13 23:12:10|91030.8|90926.8|91031.8|90927.8|91032.3|90928.3|91021.7|90917.7|23
1639437140000|2021-12-13 23:12:20|91045.1|90941.1|91045.1|90941.1|91047.1|90943.1|91043.1|90939.1|13
1639437150000|2021-12-13 23:12:30|91046.3|90942.3|91045.3|90941.3|91046.7|90942.7|91043.6|90939.6|17
1639437160000|2021-12-13 23:12:40|91044.8|90940.8|91034|90930|91045|90941|90994.4|90890.4|17
1639437170000|2021-12-13 23:12:50|91029.3|90925.3|91036.2|90932.2|91036.2|90932.2|91029.2|90925.2|15
1639437180000|2021-12-13 23:13:00|91034.7|90930.7|91032.3|90928.3|91036.3|90932.3|91021.5|90917.5|14
1639437190000|2021-12-13 23:13:10|91030.1|90926.1|91042.8|90938.8|91045.4|90941.4|91030.1|90926.1|12
1639437200000|2021-12-13 23:13:20|91044.1|90940.1|91042.4|90938.4|91044.1|90940.1|91042.3|90938.3|7
1639437210000|2021-12-13 23:13:30|91044.5|90940.5|91044.3|90940.3|91048.7|90944.7|91031.6|90927.6|19
1639437220000|2021-12-13 23:13:40|91042.8|90938.8|91043.6|90939.6|91047.4|90943.4|91042.8|90938.8|19
1639437230000|2021-12-13 23:13:50|91044.7|90940.7|91047.3|90943.3|91047.3|90943.3|91044.7|90940.7|19
1639437240000|2021-12-13 23:14:00|91047.8|90943.8|91032.6|90928.6|91048.1|90944.1|91027.5|90923.5|16
1639437250000|2021-12-13 23:14:10|91033.9|90929.9|91036.6|90932.6|91036.7|90932.7|91027.7|90923.7|12
1639437260000|2021-12-13 23:14:20|91035.4|90931.4|91033.3|90929.3|91035.4|90931.4|91015.6|90911.6|9
1639437270000|2021-12-13 23:14:30|91034.2|90930.2|91048.5|90944.5|91048.5|90944.5|91029.2|90925.2|16
1639437280000|2021-12-13 23:14:40|91046.6|90942.6|91048|90944|91048|90944|91046.6|90942.6|5
1639437290000|2021-12-13 23:14:50|91048.1|90944.1|91029.1|90925.1|91048.2|90944.2|91020.7|90916.7|20
1639437300000|2021-12-13 23:15:00|91031.4|90927.4|91026.6|90922.6|91035.2|90931.2|91019.6|90915.6|44
1639437310000|2021-12-13 23:15:10|91025.5|90921.5|91004.7|90900.7|91031.2|90927.2|91002.6|90898.6|46
1639437320000|2021-12-13 23:15:20|91003.5|90899.5|90987.8|90894.4|91003.5|90899.5|90979.6|90878|42
1639437330000|2021-12-13 23:15:30|90988.3|90892.8|90971.4|90886.9|90995.6|90895.9|90971.2|90879|42
1639437340000|2021-12-13 23:15:40|90970.5|90887|90985|90881|90986.4|90892.5|90970.5|90880.1|30
1639437350000|2021-12-13 23:15:50|90984.3|90882|91018.3|90914.3|91019.6|90915.6|90982.7|90882|44
1639437360000|2021-12-13 23:16:00|91019|90915|91031|90927|91031.7|90927.7|91019|90915|46
1639437370000|2021-12-13 23:16:10|91031.4|90927.4|91032.3|90928.3|91032.5|90928.5|91024.7|90920.7|30
1639437380000|2021-12-13 23:16:20|91031.9|90927.9|91037.5|90933.5|91038|90934|91031|90927|28
1639437390000|2021-12-13 23:16:30|91037.6|90933.6|91040.8|90936.8|91041.2|90937.2|91036.3|90932.3|24
1639437400000|2021-12-13 23:16:40|91040.1|90936.1|91041.3|90942.6|91044.4|90943.1|91040.1|90936.1|27
1639437410000|2021-12-13 23:16:50|91039.9|90942.7|91029|90947.7|91040|90951.7|91026.5|90941.5|20
1639437420000|2021-12-13 23:17:00|91027.8|90949.9|91022.8|90918.8|91031.4|90949.9|91019.6|90915.6|27
1639437430000|2021-12-13 23:17:10|91025.5|90921.5|91013.9|90909.9|91027.1|90923.1|91010|90906|27
1639437440000|2021-12-13 23:17:20|91013.7|90910|90971.1|90877.8|91013.7|90910|90971.1|90873.6|45
1639437450000|2021-12-13 23:17:30|90967.7|90881.2|90955.7|90871.8|90971.5|90891.9|90939.2|90871.8|37
1639437460000|2021-12-13 23:17:40|90953.7|90875.7|90942|90892|90955.3|90892.6|90941.9|90874.3|22
1639437470000|2021-12-13 23:17:50|90952|90880.7|90947.5|90897.5|90957|90897.9|90943.7|90879.2|22
1639437480000|2021-12-13 23:18:00|90947.6|90897.6|90949.7|90899.7|90959.4|90900.6|90947.3|90887.6|16
1639437490000|2021-12-13 23:18:10|90946.5|90896.5|91010.9|90908.4|91012.8|90911.3|90946|90885.3|45
1639437500000|2021-12-13 23:18:20|91008.5|90910.7|91022.4|90922.6|91023.4|90922.6|91008.5|90908.6|39
1639437510000|2021-12-13 23:18:30|91021.1|90922.9|91024.9|90926.7|91028|90927.9|91021.1|90921.5|29
1639437520000|2021-12-13 23:18:40|91025.7|90926|91015.1|90939|91025.7|90939|91014.9|90926|29
1639437530000|2021-12-13 23:18:50|91016.1|90939.3|91010.6|90937.7|91016.4|90939.9|91010.6|90934|30
1639437540000|2021-12-13 23:19:00|91010.2|90937.6|91008.3|90929.2|91014.5|90948.8|90998.8|90921.8|27
1639437550000|2021-12-13 23:19:10|91006.9|90929.1|90981.9|90890|91018.8|90932.3|90971.5|90881.9|26
1639437560000|2021-12-13 23:19:20|90983.2|90886.3|90952.3|90878.2|90983.2|90886.3|90952|90872.5|47
1639437570000|2021-12-13 23:19:30|90956.5|90878.4|90972|90887.3|90989|90899.6|90949.6|90877.1|61
1639437580000|2021-12-13 23:19:40|90968.8|90886.5|90958.6|90884.3|90973.3|90889.3|90958.6|90879.9|42
1639437590000|2021-12-13 23:19:50|90958.2|90885.2|90942.1|90892.1|90960.6|90895.4|90940.1|90880.1|38
1639437600000|2021-12-13 23:20:00|90942.9|90892.9|90981.2|90891.6|90989.6|90910.5|90942.9|90882.6|44
1639437610000|2021-12-13 23:20:10|90980.1|90891.4|90977|90892.3|90984.8|90893.9|90977|90888.1|42
1639437620000|2021-12-13 23:20:20|90978.7|90891.7|90978|90889.8|90981.8|90892.9|90976|90889.5|17
1639437630000|2021-12-13 23:20:30|90978.4|90889.7|90975.1|90895.3|90979.2|90896.2|90972.8|90889.6|25
1639437640000|2021-12-13 23:20:40|90974.9|90895.4|90976.6|90892.9|90977.9|90899|90970.6|90891|19
1639437650000|2021-12-13 23:20:50|90978.8|90892.2|90974.6|90893.9|90978.8|90898.4|90972.2|90892.1|27
1639437660000|2021-12-13 23:21:00|90976|90892.4|90979.8|90892.5|90981.4|90895.4|90972|90890.3|46
1639437670000|2021-12-13 23:21:10|90977.4|90893.7|90976.7|90893.3|90981.5|90896.1|90976.1|90892.2|24
1639437680000|2021-12-13 23:21:20|90979.5|90892.5|90981.5|90893|90983.3|90896.5|90979|90891.5|17
1639437690000|2021-12-13 23:21:30|90982.3|90892.1|90974.4|90896.9|90983.4|90897.7|90973.9|90891.3|12
1639437700000|2021-12-13 23:21:40|90973.9|90895.4|90981|90902.7|90987.7|90910.6|90960.6|90895.4|26
1639437710000|2021-12-13 23:21:50|90980.3|90899.9|90981.9|90894.3|90984.6|90918.9|90968.6|90892.9|28
1639437720000|2021-12-13 23:22:00|90985.4|90891.7|90988|90891.8|90988|90898.1|90980.3|90891.7|21
1639437730000|2021-12-13 23:22:10|90984.2|90892.7|91018|90918.1|91018|90926|90983.2|90891.2|37
1639437740000|2021-12-13 23:22:20|91016.3|90922.2|91015.5|90928.4|91023.9|90930.5|91009.5|90917.1|38
1639437750000|2021-12-13 23:22:30|91027|90935.5|91036.7|90932.7|91045.4|90944.7|91020.1|90929.6|39
1639437760000|2021-12-13 23:22:40|91036.5|90932.5|91041.2|90937.2|91041.7|90939|91030|90928.6|20
1639437770000|2021-12-13 23:22:50|91041.3|90937.3|91022.4|90918.4|91042.2|90943.9|91022.4|90918.4|40
1639437780000|2021-12-13 23:23:00|91022.7|90918.7|91024.3|90920.3|91025.8|90921.8|91022|90918|24
1639437790000|2021-12-13 23:23:10|91024.5|90920.5|91009.7|90905.7|91025.8|90921.8|91008.4|90905.7|34
1639437800000|2021-12-13 23:23:20|91008.2|90910.9|90982|90888|91014.9|90919.9|90982|90882.3|41
1639437810000|2021-12-13 23:23:30|90983.3|90888.1|90962.2|90881.9|90984|90888.1|90959.7|90876.7|46
1639437820000|2021-12-13 23:23:40|90959.1|90884.4|90946.9|90896.9|90960.6|90898.9|90945.2|90884.4|41
1639437830000|2021-12-13 23:23:50|90947.1|90897.1|91034.1|90930.1|91034.1|90930.1|90947.1|90878.6|67
1639437840000|2021-12-13 23:24:00|91033.4|90929.4|91038.6|90934.6|91039.8|90935.8|91033.4|90929.4|36
1639437850000|2021-12-13 23:24:10|91038.3|90934.3|91037.7|90933.7|91039.1|90935.1|91037.7|90933.7|17
1639437860000|2021-12-13 23:24:20|91037.6|90933.6|91027.1|90939.4|91040.4|90943.8|91025.8|90933.6|11
1639437870000|2021-12-13 23:24:30|91036.1|90939.5|91032.8|90938|91039.6|90947.2|91024.6|90937.4|28
1639437880000|2021-12-13 23:24:40|91031.5|90939.9|91026.1|90935.6|91038|90941|91026.1|90933.7|19
1639437890000|2021-12-13 23:24:50|91021.2|90933.9|91032.1|90928.1|91037.1|90940|91017.7|90927.4|31
1639437900000|2021-12-13 23:25:00|91032.5|90928.5|90944.2|90840.2|91032.5|90928.5|90942.1|90838.1|44
1639437910000|2021-12-13 23:25:10|90944.3|90840.3|90941.7|90841|90948.3|90844.3|90941.7|90840|36
1639437920000|2021-12-13 23:25:20|90947.1|90843.1|90950.4|90846.4|90950.4|90847.2|90946.8|90842.8|33
1639437930000|2021-12-13 23:25:30|90948.3|90847.3|90937.3|90853.9|90948.3|90854.2|90937.3|90847.3|20
1639437940000|2021-12-13 23:25:40|90939.6|90854|90946.3|90854.9|90948.8|90857.4|90937.1|90852|27
1639437950000|2021-12-13 23:25:50|90942.4|90859.7|90948.3|90847.6|90951|90859.9|90942.4|90846.1|25
1639437960000|2021-12-13 23:26:00|90948.1|90847.4|91025.2|90921.2|91027.3|90923.3|90948.1|90845.4|66
1639437970000|2021-12-13 23:26:10|91025.1|90921.1|91012.1|90908.1|91027.2|90923.2|91011.6|90907.6|44
1639437980000|2021-12-13 23:26:20|91012.2|90908.2|91011.4|90907.4|91014.1|90910.1|91011.4|90907.4|23
1639437990000|2021-12-13 23:26:30|91011.1|90907.1|91013.6|90909.6|91013.6|90915.1|91007|90905.6|23
1639438000000|2021-12-13 23:26:40|91013.3|90909.3|91012.7|90908.7|91021.3|90917.3|91010.5|90906.5|30
1639438010000|2021-12-13 23:26:50|91012.3|90908.3|91017.9|90913.9|91017.9|90918.7|91009.7|90908.3|31
1639438020000|2021-12-13 23:27:00|91017.3|90913.3|91016.3|90912.3|91019.1|90915.1|91014.8|90910.8|30
1639438030000|2021-12-13 23:27:10|91014.2|90910.2|91014.8|90910.8|91016.4|90912.4|91013.9|90909.9|12
1639438040000|2021-12-13 23:27:20|91015.7|90911.7|91013|90909|91016.2|90912.2|91012.9|90908.9|11
1639438050000|2021-12-13 23:27:30|91010.2|90909.4|91011.2|90913.3|91014.8|90913.4|91009|90909.4|13
1639438060000|2021-12-13 23:27:40|91012.4|90913.2|91021.7|90917.9|91024.3|90920.3|91007|90905.9|21
1639438070000|2021-12-13 23:27:50|91023|90919|91016.6|90912.6|91023.6|90919.6|91013|90909|38
1639438080000|2021-12-13 23:28:00|91017.4|90913.4|91019.1|90915.1|91019.5|90915.5|91016.3|90912.3|56
1639438090000|2021-12-13 23:28:10|91019.2|90915.2|91018.1|90914.1|91019.6|90915.6|91017.9|90913.9|15
1639438100000|2021-12-13 23:28:20|91018.4|90914.4|91017.5|90914|91019.1|90915.1|91013.6|90909.6|7
1639438110000|2021-12-13 23:28:30|91017.7|90913.7|91017.2|90913.2|91021.1|90917.1|91016.8|90912.8|9
1639438120000|2021-12-13 23:28:40|91019.5|90915.5|91016.8|90912.8|91019.5|90915.5|91012.5|90908.5|37
1639438130000|2021-12-13 23:28:50|91017.1|90913.1|91018.3|90914.3|91019.7|90915.7|91016.9|90912.9|55
1639438140000|2021-12-13 23:29:00|91019.4|90915.4|91022.6|90918.6|91022.7|90918.7|91019.4|90915.4|55
1639438150000|2021-12-13 23:29:10|91022.7|90918.7|91020.8|90916.8|91023.3|90919.3|91020.3|90916.3|19
1639438160000|2021-12-13 23:29:20|91021|90917|91027.5|90923.5|91028.1|90924.1|91019.6|90915.6|37
1639438170000|2021-12-13 23:29:30|91031.6|90927.6|91027.6|90923.6|91031.8|90930.7|91025.6|90922.9|36
1639438180000|2021-12-13 23:29:40|91025.4|90925.9|91025|90921|91026.4|90925.9|91024|90920|36
1639438190000|2021-12-13 23:29:50|91024.1|90920.1|91025.1|90921.1|91026.3|90922.3|91024.1|90920.1|18
1639438200000|2021-12-13 23:30:00|91025.5|90921.5|91021.6|90917.6|91025.6|90921.6|91021.6|90917.6|53
1639438210000|2021-12-13 23:30:10|91021.4|90917.4|91022.5|90918.5|91023.1|90921.6|91019.1|90916.3|45
1639438220000|2021-12-13 23:30:20|91022.6|90918.6|91023.5|90919.5|91023.5|90919.5|91021.1|90917.1|32
1639438230000|2021-12-13 23:30:30|91023.4|90919.4|91021.9|90917.9|91023.4|90919.4|91020|90916|29
1639438240000|2021-12-13 23:30:40|91021.5|90917.5|91020.2|90916.2|91024.5|90920.5|91019.8|90915.8|24
1639438250000|2021-12-13 23:30:50|91020.9|90916.9|91020.6|90916.6|91022.1|90918.1|91019|90915|16
1639438260000|2021-12-13 23:31:00|91020.7|90916.7|91024.6|90927.8|91024.6|90927.8|91019|90915|18
1639438270000|2021-12-13 23:31:10|91027.9|90923.9|91026.6|90922.6|91027.9|90927|91023.5|90921.7|9
1639438280000|2021-12-13 23:31:20|91025.7|90921.7|91021|90920.5|91026|90930.8|91012.6|90917.9|20
1639438290000|2021-12-13 23:31:30|91025|90921.9|90984.6|90906.7|91025.2|90923.4|90982.3|90894.8|46
1639438300000|2021-12-13 23:31:40|90982.9|90906.2|90975.4|90896.6|90999|90906.2|90971.7|90886.5|33
1639438310000|2021-12-13 23:31:50|90975.3|90897.3|90958.5|90908.5|90982.6|90911.9|90958.5|90887.8|40
1639438320000|2021-12-13 23:32:00|90958.4|90908.4|90965.3|90894.7|90969.7|90909.2|90956.6|90890.8|29
1639438330000|2021-12-13 23:32:10|90965|90894.9|90969.9|90919.9|90978.6|90921.3|90955.2|90891.9|28
1639438340000|2021-12-13 23:32:20|90983.7|90910.6|91014.7|90929.3|91014.7|90934.2|90968.4|90910.6|43
1639438350000|2021-12-13 23:32:30|91016.8|90927.7|91055.1|90951.1|91055.2|90955.2|91015.6|90927.7|43
1639438360000|2021-12-13 23:32:40|91054.1|90953.4|91045.5|90941.5|91054.1|90956.2|91045.1|90941.1|39
1639438370000|2021-12-13 23:32:50|91046.3|90942.3|91046|90942|91046.5|90942.5|91041.8|90937.8|15
1639438380000|2021-12-13 23:33:00|91045.6|90941.6|91026.1|90944.1|91046.3|90946.5|91026.1|90930.6|30
1639438390000|2021-12-13 23:33:10|91008.3|90958.3|91035.8|90931.8|91036.4|90958.3|91008.3|90923.7|44
1639438400000|2021-12-13 23:33:20|91035.3|90931.3|91027.1|90923.1|91036.1|90932.1|91027.1|90923.1|18
1639438410000|2021-12-13 23:33:30|91026.9|90922.9|91029.1|90925.1|91029.8|90925.8|91026.9|90922.9|15
1639438420000|2021-12-13 23:33:40|91029.2|90925.2|91028.1|90924.1|91038|90934|91024.5|90920.5|22
1639438430000|2021-12-13 23:33:50|91028|90924|91026.1|90929.7|91034.8|90930.8|91025.7|90921.7|15
1639438440000|2021-12-13 23:34:00|91023.7|90929.8|91021.2|90917.2|91033.9|90930|91019.7|90915.7|15
1639438450000|2021-12-13 23:34:10|91020|90916|91013|90909|91021|90917|91011.6|90907.6|33
1639438460000|2021-12-13 23:34:20|91013.7|90909.7|91010.8|90906.8|91013.7|90909.7|91009.9|90905.9|23
1639438470000|2021-12-13 23:34:30|91010.7|90906.7|91009.4|90916.9|91010.7|90916.9|91008.8|90904.8|15
1639438480000|2021-12-13 23:34:40|91008.9|90906|91004.3|90900.3|91009.3|90906|91002.7|90898.7|26
1639438490000|2021-12-13 23:34:50|91006.3|90902.3|91007.1|90903.1|91008.2|90904.2|91000|90896|21
1639438500000|2021-12-13 23:35:00|91007.2|90903.2|91010.3|90906.3|91010.5|90906.5|91007.1|90903.1|12
1639438510000|2021-12-13 23:35:10|91010.2|90906.2|91007.3|90917.2|91016.6|90921|91003.7|90906.2|11
1639438520000|2021-12-13 23:35:20|91005.7|90918.5|90997.2|90917.5|91006.6|90920.8|90997.2|90906.2|10
1639438530000|2021-12-13 23:35:30|90999.3|90921.9|91012.1|90908.1|91013.8|90922.2|90998.7|90906.7|19
1639438540000|2021-12-13 23:35:40|91009.7|90905.7|91004.6|90900.6|91011.1|90907.1|91004.6|90900.6|14
1639438550000|2021-12-13 23:35:50|91005|90901|91006.5|90902.5|91006.9|90902.9|91004.8|90900.8|15
1639438560000|2021-12-13 23:36:00|91006.3|90902.3|91007|90908.3|91007.8|90912.1|91005|90902.3|9
1639438570000|2021-12-13 23:36:10|91003.6|90909.8|91000.9|90900.2|91011.1|90919.4|90993.3|90900.2|13
1639438580000|2021-12-13 23:36:20|91009.6|90905.6|91011.9|90919|91015.6|90919|91009|90905.4|9
1639438590000|2021-12-13 23:36:30|91011.7|90920.2|91013|90909|91013|90920.2|91006.5|90902.5|17
1639438600000|2021-12-13 23:36:40|91013.1|90909.1|91010.7|90906.7|91014.2|90910.2|91009|90905|28
1639438610000|2021-12-13 23:36:50|91010.5|90906.5|91009.2|90905.2|91011.8|90907.8|91007.8|90903.8|15
1639438620000|2021-12-13 23:37:00|91013|90909|91014.4|90910.4|91021.7|90919.9|91013|90909|13
1639438630000|2021-12-13 23:37:10|91014.2|90910.2|91017.3|90913.3|91017.3|90913.3|91014.1|90910.1|20
1639438640000|2021-12-13 23:37:20|91017.6|90913.6|91013.4|90909.4|91017.6|90913.6|91008.7|90904.7|16
1639438650000|2021-12-13 23:37:30|91014|90910|91018.8|90914.8|91019.3|90915.3|91013.9|90909.9|9
1639438660000|2021-12-13 23:37:40|91017.8|90913.8|91013.9|90909.9|91019|90915|91009.6|90905.6|11
1639438670000|2021-12-13 23:37:50|91013.8|90909.8|91018.8|90914.8|91020.2|90925.2|91008.1|90909.8|10
1639438680000|2021-12-13 23:38:00|91016.9|90912.9|91022.7|90918.7|91025.7|90923|91001.8|90897.8|28
1639438690000|2021-12-13 23:38:10|91022.6|90918.6|91024.8|90920.8|91024.9|90922.7|91022.1|90918.1|13
1639438700000|2021-12-13 23:38:20|91024.6|90920.6|91018.2|90914.2|91025.1|90921.1|91016|90912|15
1639438710000|2021-12-13 23:38:30|91017.8|90913.8|91016.6|90912.6|91019.8|90915.8|91016.6|90912.6|11
1639438720000|2021-12-13 23:38:40|91016.3|90912.3|91015.8|90911.8|91017.8|90913.8|91015.6|90911.6|20
1639438730000|2021-12-13 23:38:50|91016.4|90912.4|91014.7|90920.4|91018.2|90920.4|91004.7|90912.4|6
1639438740000|2021-12-13 23:39:00|91008.8|90924.8|91016.5|90912.5|91017.4|90924.8|91008.6|90910|14
1639438750000|2021-12-13 23:39:10|91016.6|90912.6|91014.6|90910.6|91016.6|90912.6|91013|90909.2|9
1639438760000|2021-12-13 23:39:20|91013.9|90909.9|91008.9|90904.9|91014.7|90910.7|91007.1|90903.1|10
1639438770000|2021-12-13 23:39:30|91009.3|90905.3|91015.3|90911.3|91016|90912|91008.9|90904.9|17
1639438780000|2021-12-13 23:39:40|91015.4|90911.4|91016.9|90918.8|91019.1|90918.8|91014.1|90910.1|23
1639438790000|2021-12-13 23:39:50|91016.6|90910.7|91014|90910|91017.6|90916.4|91007.1|90906.9|25
1639438800000|2021-12-13 23:40:00|91013.9|90909.9|91015.3|90912.8|91015.5|90915.8|91010.7|90908.2|25
1639438810000|2021-12-13 23:40:10|91016.4|90906.7|91008.3|90904.3|91016.4|90907.2|91005.3|90901.3|15
1639438820000|2021-12-13 23:40:20|91007.8|90903.8|91009.7|90905.7|91010.7|90906.7|91007.7|90903.7|31
1639438830000|2021-12-13 23:40:30|91009.2|90905.2|91013.2|90909.2|91014.8|90910.8|91009.2|90905.2|30
1639438840000|2021-12-13 23:40:40|91013.9|90909.9|91014.5|90910.5|91016.6|90912.6|91008.9|90904.9|23
1639438850000|2021-12-13 23:40:50|91014|90910|91009.7|90905.7|91016|90912|91008|90904|22
1639438860000|2021-12-13 23:41:00|91006.8|90910|91011.9|90907.9|91013.6|90910|91006.8|90905.5|24
1639438870000|2021-12-13 23:41:10|91012|90908|91010.6|90906.6|91012.2|90908.2|91010.5|90906.5|22
1639438880000|2021-12-13 23:41:20|91010.1|90906.1|91014.5|90910.5|91014.8|90910.8|91007.9|90903.9|33
1639438890000|2021-12-13 23:41:30|91014|90910|91016.4|90912.4|91016.4|90923.4|91010.7|90908.8|26
1639438900000|2021-12-13 23:41:40|91016.8|90912.8|91015.8|90911.8|91016.8|90912.8|91014.6|90910.6|11
1639438910000|2021-12-13 23:41:50|91016.9|90912.9|91015.9|90911.9|91019.6|90920.4|91010.9|90906.9|28
1639438920000|2021-12-13 23:42:00|91015.1|90915.2|91015.4|90911.4|91017.5|90915.2|91010.7|90909.3|19
1639438930000|2021-12-13 23:42:10|91014.5|90910.5|91015.3|90911.3|91016.6|90912.6|91014.1|90910.1|38
1639438940000|2021-12-13 23:42:20|91015.1|90911.1|91009|90905|91015.6|90911.6|91008.3|90904.3|30
1639438950000|2021-12-13 23:42:30|91008.9|90904.9|91001|90910.8|91008.9|90913.2|90999.2|90904.9|24
1639438960000|2021-12-13 23:42:40|90999.9|90911.6|91006.8|90902.8|91006.8|90913|90992.3|90902.8|50
1639438970000|2021-12-13 23:42:50|90999.7|90908.8|90988.9|90905.9|91000.1|90914.1|90988|90900.9|37
1639438980000|2021-12-13 23:43:00|90989|90906|90983.8|90904.9|90991|90906|90983.8|90901.3|39
1639438990000|2021-12-13 23:43:10|90983.6|90904.7|90975.5|90902.4|90987.3|90904.7|90975.5|90898.6|45
1639439000000|2021-12-13 23:43:20|90975.8|90902.5|90963.2|90913.2|90977.9|90913.3|90959.8|90898|33
1639439010000|2021-12-13 23:43:30|90963.4|90913.4|90960.4|90910.4|90963.4|90913.4|90960.3|90910.3|32
1639439020000|2021-12-13 23:43:40|90960.7|90910.7|90957.2|90907.2|90961.1|90911.1|90956.8|90906.8|44
1639439030000|2021-12-13 23:43:50|90957|90907|90953.1|90903.1|90972.1|90907.2|90953.1|90891.3|27
1639439040000|2021-12-13 23:44:00|90952.8|90902.8|90948.9|90898.9|90963|90903.1|90948.7|90891|27
1639439050000|2021-12-13 23:44:10|90948.8|90898.8|90948.1|90898.1|90950.1|90900.1|90946.8|90896.8|16
1639439060000|2021-12-13 23:44:20|90947|90897|90953|90903|90954.8|90904.8|90946.6|90896.6|10
1639439070000|2021-12-13 23:44:30|90967.9|90882.9|90956.9|90906.9|90973.2|90909.1|90953.6|90882.9|16
1639439080000|2021-12-13 23:44:40|90958.6|90908.6|90972.3|90892.6|90973.9|90908.6|90957.7|90889.2|8
1639439090000|2021-12-13 23:44:50|90969.3|90893.8|90957.3|90907.3|90969.3|90908.3|90955.6|90893.8|14
1639439100000|2021-12-13 23:45:00|90958.1|90908.1|90967.2|90895.4|90967.2|90908.1|90955.5|90895.3|16
1639439110000|2021-12-13 23:45:10|90967|90895.8|90955.3|90905.3|90967|90905.3|90952.6|90895.8|9
1639439120000|2021-12-13 23:45:20|90957.9|90907.9|90959.7|90909.7|90960.5|90910.5|90957.8|90907.8|18
1639439130000|2021-12-13 23:45:30|90960.5|90910.5|90979|90886.4|90979|90912.4|90959.2|90886.4|12
1639439140000|2021-12-13 23:45:40|90978.2|90892.5|90970|90899.8|90978.2|90911|90958.1|90892.4|26
1639439150000|2021-12-13 23:45:50|90960.2|90910.2|90961|90911|90972.2|90911|90959.7|90896.2|14
1639439160000|2021-12-13 23:46:00|90960.4|90910.4|90958.9|90908.9|90971.9|90910.4|90958.9|90896.4|13
1639439170000|2021-12-13 23:46:10|90959|90909|90959|90909|90960.8|90910.8|90956.3|90906.3|25
1639439180000|2021-12-13 23:46:20|90958.7|90908.7|90957.8|90907.8|90960.1|90910.1|90956.6|90906.6|26
1639439190000|2021-12-13 23:46:30|90958.5|90908.5|90956.9|90906.9|90959.6|90909.6|90955.8|90905.8|18
1639439200000|2021-12-13 23:46:40|90957.8|90907.8|90967.6|90896.8|90970.4|90909.5|90957.8|90896.8|12
1639439210000|2021-12-13 23:46:50|90971.4|90895.3|90958.3|90908.3|90971.4|90909.4|90957.5|90895.3|13
1639439220000|2021-12-13 23:47:00|90959.1|90909.1|90956.8|90906.8|90959.6|90909.6|90954.9|90904.9|27
1639439230000|2021-12-13 23:47:10|90956.2|90906.2|90956.2|90906.2|90958.6|90908.6|90956.1|90906.1|12
1639439240000|2021-12-13 23:47:20|90956.8|90906.8|90978.5|90885.5|90978.5|90909.3|90956.6|90885.5|10
1639439250000|2021-12-13 23:47:30|90974.2|90897.5|90955|90905|90979.1|90906.2|90955|90893.3|5
1639439260000|2021-12-13 23:47:40|90967.6|90897.2|90956.9|90906.9|90967.6|90908.8|90956.9|90897.2|10
1639439270000|2021-12-13 23:47:50|90957.4|90907.4|90957|90907|90958.1|90908.1|90954.4|90904.4|16
1639439280000|2021-12-13 23:48:00|90958.3|90908.3|90958.7|90908.7|90958.7|90908.7|90954.3|90904.3|14
1639439290000|2021-12-13 23:48:10|90958.2|90908.2|90958.4|90908.4|90959.4|90909.4|90957.5|90907.5|19
1639439300000|2021-12-13 23:48:20|90958.9|90908.9|90970.4|90897.2|90972.3|90909.1|90956.8|90896.4|13
1639439310000|2021-12-13 23:48:30|90973.4|90895.1|90955.9|90905.9|90973.4|90907.6|90955.7|90895.1|19
1639439320000|2021-12-13 23:48:40|90955.4|90905.4|90959.1|90909.1|90969.4|90909.1|90954.9|90899.2|21
1639439330000|2021-12-13 23:48:50|90958.4|90908.4|90958.2|90908.2|90961.2|90911.2|90956.1|90906.1|14
1639439340000|2021-12-13 23:49:00|90958.4|90908.4|90956|90906|90959.1|90909.1|90956|90906|17
1639439350000|2021-12-13 23:49:10|90956.2|90906.2|90956|90906|90966.8|90907.4|90956|90896.2|14
1639439360000|2021-12-13 23:49:20|90955.2|90905.2|90964.8|90894.4|90965.1|90906.2|90955.2|90893.9|4
1639439370000|2021-12-13 23:49:30|90954.7|90904.7|90954.4|90904.4|90968.2|90909.1|90953.8|90894.3|26
1639439380000|2021-12-13 23:49:40|90954.3|90904.3|90951.7|90901.7|90955.2|90905.2|90951.1|90901.1|20
1639439390000|2021-12-13 23:49:50|90952.8|90902.8|90951.8|90901.8|90954.3|90904.3|90945.2|90895.2|17
1639439400000|2021-12-13 23:50:00|90951.3|90901.3|90955.5|90905.5|90955.8|90905.8|90950.4|90900.4|21
1639439410000|2021-12-13 23:50:10|90955.7|90905.7|90953.3|90903.3|90955.7|90905.7|90953.3|90903.3|9
1639439420000|2021-12-13 23:50:20|90953.4|90903.4|90950.8|90900.8|90954|90904|90950.8|90900.8|5
1639439430000|2021-12-13 23:50:30|90952.1|90902.1|90954.5|90904.5|90955.5|90905.5|90952.1|90902.1|14
1639439440000|2021-12-13 23:50:40|90954.3|90904.3|90949|90899|90955|90905|90947.7|90897.7|27
1639439450000|2021-12-13 23:50:50|90951.6|90901.6|90955|90905|90961.4|90911.4|90951.5|90901.5|9
1639439460000|2021-12-13 23:51:00|90955.9|90905.9|90953.6|90903.6|90955.9|90905.9|90952.4|90902.4|8
1639439470000|2021-12-13 23:51:10|90953.9|90903.9|90953.5|90903.5|90954.2|90904.2|90952.1|90902.1|13
1639439480000|2021-12-13 23:51:20|90953.7|90903.7|90955.3|90905.3|90955.6|90905.6|90951.9|90901.9|11
1639439490000|2021-12-13 23:51:30|90955.6|90905.6|90957.2|90907.2|90957.3|90907.3|90953.6|90903.6|9
1639439500000|2021-12-13 23:51:40|90956.1|90906.1|90956.1|90906.1|90957.2|90907.2|90953.2|90903.2|10
1639439510000|2021-12-13 23:51:50|90956.3|90906.3|90959.1|90909.1|90959.1|90909.1|90955.5|90905.5|6
1639439520000|2021-12-13 23:52:00|90958.3|90908.3|90956|90906|90958.3|90908.3|90954.6|90904.6|15
1639439530000|2021-12-13 23:52:10|90955.6|90905.6|90957.5|90907.5|90959.9|90909.9|90955.4|90905.4|9
1639439540000|2021-12-13 23:52:20|90957.7|90907.7|90967.7|90896.5|90967.7|90908.6|90957.7|90896.5|7
1639439550000|2021-12-13 23:52:30|90957.1|90907.1|90959.1|90909.1|90959.6|90909.6|90956.5|90906.5|14
1639439560000|2021-12-13 23:52:40|90959.2|90909.2|90958|90908|90970.3|90909.2|90957.5|90894.2|6
1639439570000|2021-12-13 23:52:50|90957.6|90907.6|90956.9|90906.9|90957.6|90907.6|90953.1|90903.1|7
1639439580000|2021-12-13 23:53:00|90954.5|90904.5|90953|90903|90956.5|90906.5|90953|90903|17
1639439590000|2021-12-13 23:53:10|90954.3|90904.3|90957.6|90907.6|90958.4|90908.4|90953.1|90903.1|15
1639439600000|2021-12-13 23:53:20|90957.8|90907.8|90953.4|90903.4|90957.8|90907.8|90953.4|90903.4|9
1639439610000|2021-12-13 23:53:30|90953|90903|90954.2|90904.2|90954.5|90904.5|90953|90903|4
1639439620000|2021-12-13 23:53:40|90954|90904|90958.3|90908.3|90960.7|90910.7|90954|90904|10
1639439630000|2021-12-13 23:53:50|90957.5|90907.5|90958.3|90908.3|90958.5|90908.5|90957.4|90907.4|5
1639439640000|2021-12-13 23:54:00|90957.6|90907.6|90955.4|90905.4|90957.6|90907.6|90951.9|90901.9|14
1639439650000|2021-12-13 23:54:10|90956.7|90906.7|90953.5|90903.5|90956.7|90906.7|90953.5|90903.5|24
1639439660000|2021-12-13 23:54:20|90953.7|90903.7|90958.6|90908.6|90961|90911|90953|90903|17
1639439670000|2021-12-13 23:54:30|90959.6|90909.6|90952.5|90902.5|90959.6|90909.6|90951.6|90901.6|10
1639439680000|2021-12-13 23:54:40|90954.8|90904.8|90958.4|90908.4|90961.4|90911.4|90954.1|90904.1|16
1639439690000|2021-12-13 23:54:50|90955.1|90905.1|90953.4|90903.4|90958.5|90908.5|90953.4|90903.4|15
1639439700000|2021-12-13 23:55:00|90956.1|90906.1|90956.8|90906.8|90957.4|90907.4|90951.7|90901.7|12
1639439710000|2021-12-13 23:55:10|90957|90907|90954|90904|90957|90907|90953.3|90903.3|12
1639439720000|2021-12-13 23:55:20|90952.8|90902.8|90953.8|90903.8|90955.7|90905.7|90949.3|90899.3|17
1639439730000|2021-12-13 23:55:30|90948.4|90898.4|90948.8|90898.8|90954.5|90904.5|90948.2|90898.2|21
1639439740000|2021-12-13 23:55:40|90951|90901|90952.4|90902.4|90954.9|90904.9|90951|90901|8
1639439750000|2021-12-13 23:55:50|90952.7|90902.7|90954|90904|90957.4|90907.4|90952.7|90902.7|13
1639439760000|2021-12-13 23:56:00|90952.5|90902.5|90952.2|90902.2|90953.7|90903.7|90951.8|90901.8|7
1639439770000|2021-12-13 23:56:10|90950.6|90900.6|90954.7|90904.7|90954.7|90904.7|90950.6|90900.6|10
1639439780000|2021-12-13 23:56:20|90953.9|90903.9|90956.1|90906.1|90959.2|90909.2|90953.9|90903.9|9
1639439790000|2021-12-13 23:56:30|90955.5|90905.5|90954.2|90904.2|90956.2|90906.2|90952.4|90902.4|11
1639439800000|2021-12-13 23:56:40|90954.3|90904.3|90954.3|90904.3|90954.9|90904.9|90953.4|90903.4|12
1639439810000|2021-12-13 23:56:50|90951.9|90901.9|90952.7|90902.7|90957.4|90907.4|90949.9|90899.9|10
1639439820000|2021-12-13 23:57:00|90953.3|90903.3|90953.9|90903.9|90954.4|90904.4|90951.7|90901.7|14
1639439830000|2021-12-13 23:57:10|90953.6|90903.6|90951|90901|90953.6|90903.6|90949.2|90899.2|17
1639439840000|2021-12-13 23:57:20|90951.3|90901.3|90954.8|90904.8|90954.8|90904.8|90951.2|90901.2|9
1639439850000|2021-12-13 23:57:30|90953.3|90903.3|90953.3|90903.3|90954.1|90904.1|90951.6|90901.6|15
1639439860000|2021-12-13 23:57:40|90952.8|90902.8|90953.8|90903.8|90955.9|90905.9|90952.8|90902.8|10
1639439870000|2021-12-13 23:57:50|90954.2|90904.2|90954.8|90904.8|90954.8|90904.8|90953.5|90903.5|6
1639439880000|2021-12-13 23:58:00|90955.1|90905.1|90953.8|90903.8|90955.1|90905.1|90953.3|90903.3|7
1639439890000|2021-12-13 23:58:10|90956.6|90906.6|90954.7|90904.7|90957.1|90907.1|90954.2|90904.2|10
1639439900000|2021-12-13 23:58:20|90955.9|90905.9|90956.8|90906.8|90956.8|90906.8|90954|90904|11
1639439910000|2021-12-13 23:58:30|90965|90894.4|90950.6|90900.6|90965|90908|90949.8|90894.4|14
1639439920000|2021-12-13 23:58:40|90949.9|90899.9|90952.2|90902.2|90952.2|90902.2|90948.8|90898.8|8
1639439930000|2021-12-13 23:58:50|90953.6|90903.6|90950.3|90900.3|90953.6|90903.6|90948.7|90898.7|18
1639439940000|2021-12-13 23:59:00|90950.6|90900.6|90950.1|90900.1|90950.8|90900.8|90947.5|90897.5|18
1639439950000|2021-12-13 23:59:10|90949.9|90899.9|90950.4|90900.4|90951.9|90901.9|90949.9|90899.9|12
1639439960000|2021-12-13 23:59:20|90950.3|90900.3|90950.5|90900.5|90950.5|90900.5|90949.2|90899.2|7
1639439970000|2021-12-13 23:59:30|90950.3|90900.3|90949|90899|90950.8|90900.8|90948.1|90898.1|11
1639439980000|2021-12-13 23:59:40|90948.7|90898.7|90951.2|90901.2|90954.8|90904.8|90948.7|90898.7|15
1639439990000|2021-12-13 23:59:50|90950.1|90900.1|90947|90897|90951.2|90901.2|90946.6|90896.6|10
1639440000000|2021-12-14 00:00:00|90946.6|90896.6|90954.4|90904.4|90960.4|90910.4|90945.9|90895.9|45
1639440010000|2021-12-14 00:00:10|90953.6|90903.6|90953.5|90903.5|90956.6|90906.6|90951.8|90901.8|31
1639440020000|2021-12-14 00:00:20|90953.3|90903.3|90945.9|90895.9|90953.3|90903.3|90945.9|90895.9|26
1639440030000|2021-12-14 00:00:30|90946.5|90896.5|90946.5|90896.5|90947|90897|90945.4|90895.4|12
1639440040000|2021-12-14 00:00:40|90946.3|90896.3|90948.6|90898.6|90950.5|90900.5|90946.2|90896.2|11
1639440050000|2021-12-14 00:00:50|90949|90899|90941.2|90891.2|90949|90899|90937.3|90887.3|44
1639440060000|2021-12-14 00:01:00|90941|90891|90940.3|90890.3|90943.9|90893.9|90940.3|90890.3|34
1639440070000|2021-12-14 00:01:10|90940.4|90890.4|90939.2|90889.2|90942.7|90892.7|90938.8|90888.8|25
1639440080000|2021-12-14 00:01:20|90938.9|90888.9|90940.9|90890.9|90941.8|90891.8|90937.9|90887.9|15
1639440090000|2021-12-14 00:01:30|90941.1|90891.1|90941.3|90891.3|90941.7|90891.7|90939.4|90889.4|25
1639440100000|2021-12-14 00:01:40|90940.6|90890.6|90938.5|90888.5|90940.6|90890.6|90937.5|90887.5|14
1639440110000|2021-12-14 00:01:50|90938.3|90888.3|90943|90893|90944.5|90894.5|90938.3|90888.3|40
1639440120000|2021-12-14 00:02:00|90943.7|90893.7|90944.1|90894.1|90944.1|90894.1|90943.3|90893.3|16
1639440130000|2021-12-14 00:02:10|90943.8|90893.8|90943.2|90893.2|90944.2|90894.2|90942.9|90892.9|21
1639440140000|2021-12-14 00:02:20|90942.8|90892.8|90938|90888|90944.3|90894.3|90936.8|90886.8|30
1639440150000|2021-12-14 00:02:30|90937.6|90887.6|90949.8|90899.8|90952.4|90902.4|90937.6|90887.6|33
1639440160000|2021-12-14 00:02:40|90949.9|90899.9|90949.6|90899.6|90950.5|90900.5|90948.3|90898.3|17
1639440170000|2021-12-14 00:02:50|90949.5|90899.5|90950.7|90900.7|90951.3|90901.3|90949.4|90899.4|24
1639440180000|2021-12-14 00:03:00|90948|90898|90947.9|90897.9|90949|90899|90946.7|90896.7|24
1639440190000|2021-12-14 00:03:10|90948|90898|90948.8|90898.8|90950.2|90900.2|90947.8|90897.8|25
1639440200000|2021-12-14 00:03:20|90947.5|90897.5|90945.3|90895.3|90949.5|90899.5|90944.9|90894.9|19
1639440210000|2021-12-14 00:03:30|90945.4|90895.4|90946.7|90896.7|90951.3|90901.3|90944.7|90894.7|29
1639440220000|2021-12-14 00:03:40|90948.1|90898.1|90946.8|90896.8|90948.1|90898.1|90945.5|90895.5|26
1639440230000|2021-12-14 00:03:50|90945.9|90895.9|90944.5|90894.5|90946.9|90896.9|90943.9|90893.9|26
1639440240000|2021-12-14 00:04:00|90942.7|90892.7|90943.1|90893.1|90943.8|90893.8|90942|90892|27
1639440250000|2021-12-14 00:04:10|90943.3|90893.3|90946.6|90896.6|90946.9|90896.9|90942.3|90892.3|21
1639440260000|2021-12-14 00:04:20|90945.8|90895.8|90945.4|90895.4|90945.8|90895.8|90944.5|90894.5|13
1639440270000|2021-12-14 00:04:30|90945.5|90895.5|90948.5|90898.5|90949.1|90899.1|90943.5|90893.5|25
1639440280000|2021-12-14 00:04:40|90948.8|90898.8|90931.8|90850.1|90948.8|90898.8|90920.4|90832.9|28
1639440290000|2021-12-14 00:04:50|90932.6|90861.6|90939.4|90861.1|90940.8|90875.9|90914|90842.3|51
1639440300000|2021-12-14 00:05:00|90937.7|90863.1|90936.4|90864.8|90943.5|90877.2|90924.9|90860.6|34
1639440310000|2021-12-14 00:05:10|90925|90875|90945.5|90869.7|90947.1|90879.8|90925|90861.8|39
1639440320000|2021-12-14 00:05:20|90945|90870.5|90931.1|90881.1|90946.8|90882.6|90930|90869.1|47
1639440330000|2021-12-14 00:05:30|90931.4|90881.4|90929.2|90879.2|90942.9|90881.4|90929.2|90869.6|28
1639440340000|2021-12-14 00:05:40|90929.6|90879.6|90925.7|90875.7|90944.9|90880.6|90924.6|90865.8|31
1639440350000|2021-12-14 00:05:50|90925.9|90875.9|90923.9|90873.9|90938.8|90876|90923.2|90860.3|25
1639440360000|2021-12-14 00:06:00|90924|90874|90935|90861.7|90935|90874.7|90923.3|90861.7|24
1639440370000|2021-12-14 00:06:10|90923.3|90873.3|90926.1|90876.1|90935.7|90882|90923.3|90863.7|28
1639440380000|2021-12-14 00:06:20|90926|90876|90935.4|90863.8|90935.4|90876.5|90923.1|90862.6|23
1639440390000|2021-12-14 00:06:30|90942.1|90858.5|90926.1|90876.1|90943|90880|90925.3|90857.6|15
1639440400000|2021-12-14 00:06:40|90925.1|90875.1|90932.3|90882.3|90944.1|90882.9|90925|90864.9|23
1639440410000|2021-12-14 00:06:50|90932.5|90882.5|90930.3|90880.3|90934.2|90884.2|90929.9|90879.9|20
1639440420000|2021-12-14 00:07:00|90931.2|90881.2|90933.2|90883.2|90935.8|90885.8|90930.7|90880.7|24
1639440430000|2021-12-14 00:07:10|90933.6|90883.6|90927.9|90877.9|90934.4|90884.4|90924.4|90874.4|30
1639440440000|2021-12-14 00:07:20|90925.9|90875.9|90928.4|90878.4|90930.1|90880.1|90924.5|90874.5|30
1639440450000|2021-12-14 00:07:30|90927.3|90877.3|90927.9|90877.9|90928.6|90878.6|90927.3|90877.3|21
1639440460000|2021-12-14 00:07:40|90928|90878|90927.4|90877.4|90929.5|90879.5|90925.9|90875.9|22
1639440470000|2021-12-14 00:07:50|90925.7|90875.7|90924.2|90874.2|90928.8|90878.8|90923.2|90873.2|24
1639440480000|2021-12-14 00:08:00|90924.8|90874.8|90925.9|90875.9|90927|90877|90924.7|90874.7|24
1639440490000|2021-12-14 00:08:10|90925.6|90875.6|90925.6|90875.6|90928.6|90878.6|90922.5|90872.5|43
1639440500000|2021-12-14 00:08:20|90926|90876|90926|90876|90928|90878|90925.6|90875.6|27
1639440510000|2021-12-14 00:08:30|90925.9|90875.9|90925.1|90875.1|90930|90880|90925.1|90875.1|11
1639440520000|2021-12-14 00:08:40|90925.4|90875.4|90925.1|90875.1|90929.8|90879.8|90923.2|90873.2|26
1639440530000|2021-12-14 00:08:50|90925.9|90875.9|90921.3|90871.3|90926.4|90876.4|90921|90871|27
1639440540000|2021-12-14 00:09:00|90921.2|90871.2|90921.8|90871.8|90922.4|90872.4|90920.9|90870.9|17
1639440550000|2021-12-14 00:09:10|90922.5|90872.5|90922|90872|90922.8|90872.8|90920.5|90870.5|27
1639440560000|2021-12-14 00:09:20|90922.6|90872.6|90926.2|90876.2|90926.2|90876.2|90921.1|90871.1|25
1639440570000|2021-12-14 00:09:30|90926.6|90876.6|90926.6|90876.6|90929.5|90879.5|90924.6|90874.6|24
1639440580000|2021-12-14 00:09:40|90925.8|90875.8|90928.1|90878.1|90931.1|90881.1|90925.8|90875.8|13
1639440590000|2021-12-14 00:09:50|90928.6|90878.6|90928.5|90878.5|90929.6|90879.6|90928.5|90878.5|6
1639440600000|2021-12-14 00:10:00|90928.4|90878.4|90930.4|90880.4|90931.8|90881.8|90927.2|90877.2|17
1639440610000|2021-12-14 00:10:10|90928.8|90878.8|90929.1|90879.1|90929.4|90879.4|90927.6|90877.6|14
1639440620000|2021-12-14 00:10:20|90928.5|90878.5|90927.9|90877.9|90928.9|90878.9|90927.8|90877.8|13
1639440630000|2021-12-14 00:10:30|90927.8|90877.8|90931.2|90881.2|90932.6|90882.6|90927.8|90877.8|6
1639440640000|2021-12-14 00:10:40|90931.1|90881.1|90928.1|90878.1|90931.6|90881.6|90927.6|90877.6|19
1639440650000|2021-12-14 00:10:50|90929|90879|90930.7|90880.7|90933.7|90883.7|90928.8|90878.8|12
1639440660000|2021-12-14 00:11:00|90930.9|90880.9|90929.8|90879.8|90931.6|90881.6|90929.8|90879.8|9
1639440670000|2021-12-14 00:11:10|90930|90880|90927.8|90877.8|90930|90880|90927.6|90877.6|16
1639440680000|2021-12-14 00:11:20|90928.4|90878.4|90925.4|90875.4|90932.6|90882.6|90923.8|90873.8|23
1639440690000|2021-12-14 00:11:30|90925.7|90875.7|90926.4|90876.4|90928.2|90878.2|90923.9|90873.9|29
1639440700000|2021-12-14 00:11:40|90927.3|90877.3|90925.8|90875.8|90927.3|90877.3|90925.8|90875.8|18
1639440710000|2021-12-14 00:11:50|90926.1|90876.1|90926.9|90876.9|90929.9|90879.9|90925.5|90875.5|10
1639440720000|2021-12-14 00:12:00|90926.5|90876.5|90924.7|90874.7|90927.3|90877.3|90924.2|90874.2|22
1639440730000|2021-12-14 00:12:10|90925|90875|90928.7|90878.7|90933.1|90883.1|90924.1|90874.1|11
1639440740000|2021-12-14 00:12:20|90926.5|90876.5|90927.2|90877.2|90928.8|90878.8|90925.5|90875.5|20
1639440750000|2021-12-14 00:12:30|90927.5|90877.5|90930.1|90880.1|90930.1|90880.1|90925.9|90875.9|38
1639440760000|2021-12-14 00:12:40|90929.6|90879.6|90929.5|90879.5|90930.5|90880.5|90929.5|90879.5|23
1639440770000|2021-12-14 00:12:50|90928.6|90878.6|90930.8|90880.8|90931|90881|90928.3|90878.3|8
1639440780000|2021-12-14 00:13:00|90930|90880|90927.3|90877.3|90930|90880|90927.3|90877.3|14
1639440790000|2021-12-14 00:13:10|90927|90877|90930.5|90880.5|90930.5|90880.5|90927|90877|10
1639440800000|2021-12-14 00:13:20|90929.8|90879.8|90923.2|90873.2|90940.4|90879.8|90922.7|90869.1|16
1639440810000|2021-12-14 00:13:30|90923.5|90873.5|90921.9|90871.9|90923.7|90873.7|90921|90871|28
1639440820000|2021-12-14 00:13:40|90922.4|90872.4|90922.4|90872.4|90922.8|90872.8|90921.6|90871.6|10
1639440830000|2021-12-14 00:13:50|90921.9|90871.9|90914.8|90864.8|90927.5|90871.9|90914.7|90856.6|25
1639440840000|2021-12-14 00:14:00|90915|90865|90913.5|90863.5|90915.3|90865.3|90912.9|90862.9|26
1639440850000|2021-12-14 00:14:10|90913.1|90863.1|90913.9|90863.9|90914|90864|90912.9|90862.9|9
1639440860000|2021-12-14 00:14:20|90917.7|90867.7|90916.1|90866.1|90917.7|90867.7|90916.1|90866.1|10
1639440870000|2021-12-14 00:14:30|90916.7|90866.7|90914.6|90864.6|90916.7|90866.7|90913.6|90863.6|9
1639440880000|2021-12-14 00:14:40|90918.6|90868.6|90915|90865|90918.8|90868.8|90914.8|90864.8|10
1639440890000|2021-12-14 00:14:50|90925.8|90855.8|90914.9|90864.9|90926.1|90866|90914.4|90855.8|15
1639440900000|2021-12-14 00:15:00|90915.1|90865.1|90920.6|90870.6|90921.2|90871.2|90915|90865|28
1639440910000|2021-12-14 00:15:10|90920.3|90870.3|90921|90871|90922.2|90872.2|90920.3|90870.3|24
1639440920000|2021-12-14 00:15:20|90920.6|90870.6|90921|90871|90922.5|90872.5|90920.4|90870.4|16
1639440930000|2021-12-14 00:15:30|90920.3|90870.3|90921|90871|90922.4|90872.4|90920.3|90870.3|9
1639440940000|2021-12-14 00:15:40|90920.8|90870.8|90920.2|90870.2|90921.6|90871.6|90919.8|90869.8|10
1639440950000|2021-12-14 00:15:50|90920.8|90870.8|90920.4|90870.4|90924.8|90874.8|90920.2|90870.2|16
1639440960000|2021-12-14 00:16:00|90920.5|90870.5|90919.8|90869.8|90920.8|90870.8|90919.6|90869.6|13
1639440970000|2021-12-14 00:16:10|90919.6|90869.6|90922.3|90872.3|90923.4|90873.4|90919.5|90869.5|18
1639440980000|2021-12-14 00:16:20|90922.5|90872.5|90922.4|90872.4|90924.6|90874.6|90922.3|90872.3|11
1639440990000|2021-12-14 00:16:30|90922.5|90872.5|90920.3|90870.3|90922.5|90872.5|90920.2|90870.2|15
1639441000000|2021-12-14 00:16:40|90920.6|90870.6|90921.7|90871.7|90921.7|90871.7|90920.3|90870.3|9
1639441010000|2021-12-14 00:16:50|90921.6|90871.6|90920.5|90870.5|90924.8|90874.8|90920.3|90870.3|15
1639441020000|2021-12-14 00:17:00|90920.8|90870.8|90919.2|90869.2|90921.2|90871.2|90918|90868|7
1639441030000|2021-12-14 00:17:10|90919.1|90869.1|90922.8|90872.8|90929.8|90874.5|90919|90859|8
1639441040000|2021-12-14 00:17:20|90922.6|90872.6|90921.8|90871.8|90922.6|90872.6|90921.1|90871.1|6
1639441050000|2021-12-14 00:17:30|90921.9|90871.9|90918.1|90868.1|90921.9|90871.9|90918.1|90868.1|12
1639441060000|2021-12-14 00:17:40|90929.5|90858.1|90917.8|90867.8|90929.6|90868|90917|90858.1|7
1639441070000|2021-12-14 00:17:50|90918.7|90868.7|90918.8|90868.8|90918.8|90868.8|90917.5|90867.5|13
1639441080000|2021-12-14 00:18:00|90919.3|90869.3|90917.7|90867.7|90919.8|90869.8|90916.5|90866.5|23
1639441090000|2021-12-14 00:18:10|90918.5|90868.5|90918.5|90868.5|90918.9|90868.9|90917.6|90867.6|14
1639441100000|2021-12-14 00:18:20|90918.2|90868.2|90920.5|90870.5|90921.9|90871.9|90918.2|90868.2|9
1639441110000|2021-12-14 00:18:30|90919.2|90869.2|90920.9|90870.9|90922.8|90872.8|90919|90869|18
1639441120000|2021-12-14 00:18:40|90921|90871|90938.7|90865.5|90938.7|90876.8|90921|90865.5|28
1639441130000|2021-12-14 00:18:50|90937.8|90865.1|90923.4|90873.4|90937.8|90875.2|90921.5|90865.1|17
1639441140000|2021-12-14 00:19:00|90923|90873|90924.3|90874.3|90925.3|90875.3|90922.8|90872.8|14
1639441150000|2021-12-14 00:19:10|90924.5|90874.5|90928.3|90878.3|90930.8|90880.8|90924.5|90874.5|27
1639441160000|2021-12-14 00:19:20|90928.1|90878.1|90929.7|90879.7|90929.8|90879.8|90928.1|90878.1|12
1639441170000|2021-12-14 00:19:30|90929.5|90879.5|90935|90885|90935|90885|90929.3|90879.3|20
1639441180000|2021-12-14 00:19:40|90934.5|90884.5|90934.8|90884.8|90937.2|90887.2|90933.8|90883.8|32
1639441190000|2021-12-14 00:19:50|90935.3|90885.3|90931.9|90881.9|90935.4|90885.4|90931.9|90881.9|13
1639441200000|2021-12-14 00:20:00|90932.2|90882.2|90933.6|90883.6|90935.5|90885.5|90932|90882|24
1639441210000|2021-12-14 00:20:10|90933.5|90883.5|90932.7|90882.7|90933.7|90883.7|90932.5|90882.5|14
1639441220000|2021-12-14 00:20:20|90932.8|90882.8|90931.8|90881.8|90934.7|90884.7|90931.8|90881.8|13
1639441230000|2021-12-14 00:20:30|90932.2|90882.2|90930.8|90880.8|90932.8|90882.8|90930.2|90880.2|13
1639441240000|2021-12-14 00:20:40|90934.9|90884.9|90932.2|90882.2|90934.9|90884.9|90932.2|90882.2|6
1639441250000|2021-12-14 00:20:50|90932.6|90882.6|90936.2|90886.2|90936.5|90886.5|90931.4|90881.4|18
1639441260000|2021-12-14 00:21:00|90936.3|90886.3|90934.7|90884.7|90936.5|90886.5|90933.3|90883.3|15
1639441270000|2021-12-14 00:21:10|90934.9|90884.9|90939.2|90889.2|90939.2|90889.2|90934|90884|24
1639441280000|2021-12-14 00:21:20|90939.4|90889.4|90942.9|90892.9|90942.9|90892.9|90938.6|90888.6|21
1639441290000|2021-12-14 00:21:30|90942.1|90892.1|90949.5|90899.5|90949.8|90899.8|90940.6|90890.6|24
1639441300000|2021-12-14 00:21:40|90949.8|90899.8|90947.3|90897.3|90958.3|90900.1|90946.5|90883.8|24
1639441310000|2021-12-14 00:21:50|90947.2|90897.2|90962.3|90891|90975.8|90903.2|90947.2|90886.6|32
1639441320000|2021-12-14 00:22:00|90962.4|90891.1|90964|90890.9|90964|90901.6|90951|90890.3|11
1639441330000|2021-12-14 00:22:10|90965|90890|90967.3|90894.4|90968|90909.2|90955.8|90890|9
1639441340000|2021-12-14 00:22:20|90956.7|90906.7|90969.2|90891.5|90969.2|90906.7|90956.4|90891.5|3
1639441350000|2021-12-14 00:22:30|90968|90891|90961.8|90890.7|90968.1|90902.3|90950.5|90887.5|23
1639441360000|2021-12-14 00:22:40|90960.6|90889.7|90961|90891|90969.1|90904.5|90950.7|90883.3|24
1639441370000|2021-12-14 00:22:50|90962.9|90890.3|90949.9|90899.9|90964.6|90901.6|90949.9|90888.6|11
1639441380000|2021-12-14 00:23:00|90963.1|90890.7|90954.1|90904.1|90967|90905.1|90953.9|90890.7|22
1639441390000|2021-12-14 00:23:10|90952.8|90902.8|90962.8|90892.1|90962.8|90904|90951.4|90892.1|19
1639441400000|2021-12-14 00:23:20|90963.1|90892.2|90961.1|90890.1|90965.5|90892.2|90961|90887.4|11
1639441410000|2021-12-14 00:23:30|90961.7|90889.9|90946.5|90896.5|90964.3|90902.2|90945.7|90884.8|28
1639441420000|2021-12-14 00:23:40|90957.8|90886.6|90957.5|90887.3|90957.9|90897.2|90946.4|90886.6|9
1639441430000|2021-12-14 00:23:50|90952.2|90902.2|90948.2|90898.2|90960.2|90902.2|90948.2|90888.8|14
1639441440000|2021-12-14 00:24:00|90948.3|90898.3|90961|90886.7|90961|90899|90948.3|90886.7|14
1639441450000|2021-12-14 00:24:10|90960.7|90886.8|90958.1|90886.7|90960.7|90897.6|90947.6|90886.6|14
1639441460000|2021-12-14 00:24:20|90954.9|90904.9|90950.7|90900.7|90962.2|90906.7|90948.9|90891.8|8
1639441470000|2021-12-14 00:24:30|90950|90900|90958.8|90887.9|90962.3|90900|90948.5|90884.5|18
1639441480000|2021-12-14 00:24:40|90959.4|90886.8|90947.5|90897.5|90959.4|90898.2|90947.3|90886.8|13
1639441490000|2021-12-14 00:24:50|90958.4|90887.9|90946.7|90896.7|90959.6|90897.9|90946.7|90886.9|10
1639441500000|2021-12-14 00:25:00|90945.3|90895.3|90960.6|90890.1|90960.6|90901.4|90945.3|90883.9|33
1639441510000|2021-12-14 00:25:10|90949.8|90899.8|90957.5|90885.8|90962|90899.8|90947.1|90885.5|19
1639441520000|2021-12-14 00:25:20|90958.7|90884.8|90962.9|90889.4|90962.9|90902.7|90945.9|90882.9|11
1639441530000|2021-12-14 00:25:30|90962.7|90889.2|90964.7|90893.1|90965.4|90901.3|90948.8|90887.7|26
1639441540000|2021-12-14 00:25:40|90965.8|90893.3|90965.5|90894.2|90966.7|90894.4|90963.9|90891.5|19
1639441550000|2021-12-14 00:25:50|90966.5|90894.1|90966.6|90893.4|90966.6|90906.4|90956.4|90891|16
1639441560000|2021-12-14 00:26:00|90953.8|90903.8|90965.1|90891|90965.1|90903.8|90952.9|90890.4|11
1639441570000|2021-12-14 00:26:10|90965.7|90892.2|90952.7|90902.7|90965.9|90904.2|90952.5|90887.6|18
1639441580000|2021-12-14 00:26:20|90952.2|90902.2|90949.5|90899.5|90965.4|90903|90949.5|90885.3|9
1639441590000|2021-12-14 00:26:30|90961.4|90889.1|90963.8|90893.7|90965.5|90900|90950|90887.8|10
1639441600000|2021-12-14 00:26:40|90964.9|90892.2|90963.4|90890.8|90964.9|90901.8|90951.8|90889.9|9
1639441610000|2021-12-14 00:26:50|90963.6|90891.6|90947.4|90897.4|90963.8|90899.2|90944.8|90890.3|21
1639441620000|2021-12-14 00:27:00|90948.3|90898.3|90966.3|90889.1|90966.4|90898.3|90945.8|90889.1|19
1639441630000|2021-12-14 00:27:10|90971|90895.1|90964.4|90893.2|90971|90905|90952.8|90892.2|13
1639441640000|2021-12-14 00:27:20|90966.2|90890.9|90953.5|90903.5|90966.2|90903.5|90952.9|90890.9|6
1639441650000|2021-12-14 00:27:30|90965.4|90891.2|90965.9|90892.9|90966|90905|90954.3|90891.2|13
1639441660000|2021-12-14 00:27:40|90949.4|90899.4|90949.7|90899.7|90950.3|90900.3|90946.4|90896.4|6
1639441670000|2021-12-14 00:27:50|90949.3|90899.3|90951|90901|90951|90901|90949.3|90899.3|6
1639441680000|2021-12-14 00:28:00|90950|90900|90957.7|90887.3|90958.9|90903.4|90947.3|90887.3|15
1639441690000|2021-12-14 00:28:10|90959.3|90886.2|90960.8|90890.8|90961.4|90897.6|90947.4|90885.3|15
1639441700000|2021-12-14 00:28:20|90949.8|90899.8|90965|90892.2|90967.4|90902.5|90949.8|90889.9|17
1639441710000|2021-12-14 00:28:30|90963.5|90892|90961.9|90891.7|90964.4|90902.8|90951.9|90890.5|19
1639441720000|2021-12-14 00:28:40|90949.9|90899.9|90950.4|90900.4|90961.7|90900.6|90949.4|90889|10
1639441730000|2021-12-14 00:28:50|90964.1|90889.7|90951.7|90901.7|90966.6|90901.8|90951.7|90889.7|12
1639441740000|2021-12-14 00:29:00|90950.3|90900.3|90962.4|90883.7|90962.4|90901|90949.6|90883.5|20
1639441750000|2021-12-14 00:29:10|90962.1|90882.9|90956|90884.6|90967.4|90889.9|90956|90882.8|21
1639441760000|2021-12-14 00:29:20|90957.4|90884.1|90948.9|90898.9|90958.5|90898.9|90948.5|90883|20
1639441770000|2021-12-14 00:29:30|90959|90888.3|90954.6|90884.1|90959.2|90898.2|90947.7|90884.1|28
1639441780000|2021-12-14 00:29:40|90954.4|90884.2|90955.5|90883.4|90956.6|90893.6|90943.6|90882.7|27
1639441790000|2021-12-14 00:29:50|90955.1|90883.1|90953.8|90882.2|90957.1|90884.3|90953.6|90881.2|35
1639441800000|2021-12-14 00:30:00|90953.5|90881.9|90946.9|90896.9|90959.3|90898.6|90944.8|90880.8|29
1639441810000|2021-12-14 00:30:10|90947.1|90897.1|90961.1|90883.6|90961.1|90899.4|90944.7|90879.6|20
1639441820000|2021-12-14 00:30:20|90960.4|90882|90949|90899|90962.3|90901.6|90949|90882|12
1639441830000|2021-12-14 00:30:30|90962.2|90887.4|90962.2|90886.5|90963.7|90889.1|90959.4|90886.3|11
1639441840000|2021-12-14 00:30:40|90962.5|90885.4|90957.9|90885.4|90962.5|90889.1|90957.7|90885.1|16
1639441850000|2021-12-14 00:30:50|90945.1|90895.1|90967.9|90892|90968.7|90902.1|90944.4|90881.2|24
1639441860000|2021-12-14 00:31:00|90969.4|90891.4|90963.5|90889.2|90969.4|90903.4|90950.5|90889.2|34
1639441870000|2021-12-14 00:31:10|90965|90889.5|90966.8|90892.1|90967.8|90895.2|90963.1|90889.3|13
1639441880000|2021-12-14 00:31:20|90967.8|90891.5|90971.5|90897.1|90973|90908.4|90957.3|90891.2|26
1639441890000|2021-12-14 00:31:30|90970.3|90896.9|90969.6|90892.7|90974.5|90898|90968.2|90890.8|24
1639441900000|2021-12-14 00:31:40|90970.2|90892.3|90971|90897|90971|90898.4|90967.8|90890.4|22
1639441910000|2021-12-14 00:31:50|90970.5|90896.8|90967.4|90894.9|90971.2|90896.8|90966.6|90892.6|21
1639441920000|2021-12-14 00:32:00|90969.6|90888.4|90968.3|90892.1|90970.2|90894.9|90967.5|90888.4|26
1639441930000|2021-12-14 00:32:10|90969.5|90891.7|90968.4|90892.9|90971.2|90893.7|90968.4|90890.4|15
1639441940000|2021-12-14 00:32:20|90968.5|90893|90968.3|90894.8|90970.1|90897.6|90967.4|90892.5|24
1639441950000|2021-12-14 00:32:30|90954.6|90904.6|90972|90891.1|90972.6|90904.6|90954.6|90890|13
1639441960000|2021-12-14 00:32:40|90965.7|90895|90967.5|90896.8|90969.8|90896.9|90965.7|90892.7|25
1639441970000|2021-12-14 00:32:50|90968.5|90896.2|90970.5|90893|90971.2|90896.5|90967.2|90890.6|15
1639441980000|2021-12-14 00:33:00|90970.8|90893.9|90968.1|90895.9|90970.8|90895.9|90965.6|90887.4|12
1639441990000|2021-12-14 00:33:10|90968.4|90894.5|90968.6|90895.9|90970.3|90896.5|90966.7|90891.1|20
1639442000000|2021-12-14 00:33:20|90969.8|90895.3|90977.1|90899.7|90978.2|90910.3|90951.6|90894.3|29
1639442010000|2021-12-14 00:33:30|90973.5|90900.3|90972.3|90899.1|90977.1|90900.3|90972.3|90896.8|15
1639442020000|2021-12-14 00:33:40|90973.2|90898.7|90970.8|90895.3|90975.4|90899.6|90970.5|90894|26
1639442030000|2021-12-14 00:33:50|90970.1|90895.1|90970.9|90897.4|90973.6|90901.4|90969.7|90894.6|18
1639442040000|2021-12-14 00:34:00|90971.8|90898.5|90974.3|90895|90974.3|90898.5|90971.8|90894.1|7
1639442050000|2021-12-14 00:34:10|90974.8|90894.2|90969.7|90897.6|90975|90899.3|90968.3|90894|35
1639442060000|2021-12-14 00:34:20|90970.6|90896.5|90972|90899.4|90975.2|90900.9|90970.5|90894.2|11
1639442070000|2021-12-14 00:34:30|90971.9|90899.5|90971.3|90894.8|90972.4|90899.5|90970.3|90894.8|13
1639442080000|2021-12-14 00:34:40|90957.7|90907.7|90970.5|90894.8|90970.5|90907.8|90957.7|90894.3|20
1639442090000|2021-12-14 00:34:50|90970.2|90894.2|90971.7|90899.2|90974.1|90900.7|90969|90894.2|13
1639442100000|2021-12-14 00:35:00|90971.4|90898.1|90971.1|90897.7|90974|90898.1|90971.1|90894.2|10
1639442110000|2021-12-14 00:35:10|90970.7|90898|90972.1|90892.3|90973.1|90898.6|90968.6|90889.8|22
1639442120000|2021-12-14 00:35:20|90971.8|90893.4|90963.7|90913.7|90975.4|90913.7|90963.6|90893.1|16
1639442130000|2021-12-14 00:35:30|90963|90913|90975|90900|90975.5|90913.5|90963|90899.2|15
1639442140000|2021-12-14 00:35:40|90975.5|90899.6|90975.2|90902.3|90975.5|90902.7|90972.9|90898.9|13
1639442150000|2021-12-14 00:35:50|90976|90902|90972.8|90902.6|90976.5|90902.8|90972.7|90899.9|9
1639442160000|2021-12-14 00:36:00|90975.9|90901|90976.5|90901.7|90979.4|90904.1|90974.2|90899.2|10
1639442170000|2021-12-14 00:36:10|90976.9|90900.4|90976.1|90900.3|90977.3|90900.9|90974.7|90898.4|12
1639442180000|2021-12-14 00:36:20|90972.1|90901.3|90960.3|90910.3|90978|90911|90960.3|90899.8|6
1639442190000|2021-12-14 00:36:30|90958.6|90908.6|90961|90911|90961|90911|90958.6|90908.6|8
1639442200000|2021-12-14 00:36:40|90961.8|90911.8|90977.5|90898.2|90977.5|90914|90961.1|90897.9|11
1639442210000|2021-12-14 00:36:50|90977.7|90898.3|90975|90898.8|90977.7|90899.9|90975|90897.9|16
1639442220000|2021-12-14 00:37:00|90975.5|90898.9|90973|90901.5|90976.5|90901.5|90973|90896.9|24
1639442230000|2021-12-14 00:37:10|90973.8|90900.8|90975|90904.4|90977.7|90905.3|90973.5|90898.3|12
1639442240000|2021-12-14 00:37:20|90968.1|90918.1|90961.3|90911.3|90977.9|90918.1|90961.1|90897.4|21
1639442250000|2021-12-14 00:37:30|90974|90899.4|90972.1|90901.4|90974|90911.4|90961.4|90897.9|8
1639442260000|2021-12-14 00:37:40|90968|90918|90975.1|90901.3|90978.2|90918|90968|90899.3|12
1639442270000|2021-12-14 00:37:50|90976|90901.1|90977.7|90900.1|90977.7|90913.5|90963.5|90900.1|6
1639442280000|2021-12-14 00:38:00|90976.9|90897.4|90978.4|90902|90978.5|90905.8|90974.2|90897.4|19
1639442290000|2021-12-14 00:38:10|90984.7|90910.6|90983.9|90901.1|90984.7|90910.6|90983.3|90899.5|8
1639442300000|2021-12-14 00:38:20|90966.3|90902.6|90977.4|90902.1|90978.3|90916.6|90965.5|90900.3|15
1639442310000|2021-12-14 00:38:30|90975.9|90903.9|90982.2|90903.3|90982.2|90919.6|90969.4|90901.7|13
1639442320000|2021-12-14 00:38:40|90980.8|90905.1|90980.4|90902.9|90981.4|90905.9|90978|90902.7|14
1639442330000|2021-12-14 00:38:50|90978.7|90905.3|90976.3|90904|90980|90905.3|90976.1|90899.4|7
1639442340000|2021-12-14 00:39:00|90977.8|90906.6|90977.1|90901.2|90981.7|90921.6|90963.9|90899.1|35
1639442350000|2021-12-14 00:39:10|90978|90902.3|90973.5|90901.3|90978|90914.3|90962.3|90897.7|16
1639442360000|2021-12-14 00:39:20|90973.4|90901.1|90978.3|90902.9|90980.8|90909|90973.4|90899|10
1639442370000|2021-12-14 00:39:30|90981.6|90898.5|90977.4|90904.7|90984.4|90916.2|90966.2|90898.5|18
1639442380000|2021-12-14 00:39:40|90978.3|90905.5|90977.9|90904.3|90980.4|90905.5|90976.3|90901.6|10
1639442390000|2021-12-14 00:39:50|90978.3|90907.2|90979.8|90906.9|90982.5|90918.4|90964.4|90899.6|29
1639442400000|2021-12-14 00:40:00|90981.1|90905.6|90979.4|90898.1|90981.8|90906.9|90977|90898.1|18
1639442410000|2021-12-14 00:40:10|90978.3|90901|90979.9|90897.6|90980|90901|90978.3|90897.6|5
1639442420000|2021-12-14 00:40:20|90976.5|90905.1|90981.3|90905.2|90981.6|90907.7|90976.4|90902.1|6
1639442430000|2021-12-14 00:40:30|90981.6|90904.3|90984.5|90908.8|90986|90923.9|90968.2|90903.8|29
1639442440000|2021-12-14 00:40:40|90983.8|90908.1|90982.1|90905.1|90984.1|90908.3|90978.3|90903|22
1639442450000|2021-12-14 00:40:50|90982.2|90904.7|90976.9|90903.2|90982.3|90914.5|90964.3|90899.1|21
1639442460000|2021-12-14 00:41:00|90964.8|90914.8|90977.6|90902.4|90978.9|90918.1|90964.8|90901.9|24
1639442470000|2021-12-14 00:41:10|90976.1|90903|90977.8|90901.8|90977.8|90904.6|90976.1|90898.1|31
1639442480000|2021-12-14 00:41:20|90979|90901.2|90976.5|90899.4|90979|90903|90974.5|90898.9|16
1639442490000|2021-12-14 00:41:30|90975|90900.3|90975.8|90902.9|90979.1|90906.2|90975|90900|17
1639442500000|2021-12-14 00:41:40|90976.7|90898|90971.6|90897.3|90976.7|90911.4|90961.2|90895.5|22
1639442510000|2021-12-14 00:41:50|90970|90898.4|90974.9|90900.6|90974.9|90917.6|90963.5|90898.4|16
1639442520000|2021-12-14 00:42:00|90977.6|90905.2|90974|90902.6|90978|90905.2|90974|90900.6|18
1639442530000|2021-12-14 00:42:10|90975.5|90902.3|90973.8|90897.1|90976.6|90902.3|90973.6|90897.1|9
1639442540000|2021-12-14 00:42:20|90974.6|90896.7|90980.7|90903|90980.7|90910.4|90960.4|90896.7|19
1639442550000|2021-12-14 00:42:30|90965.4|90915.4|90979.1|90903.3|90980.9|90916.1|90965.4|90900.9|19
1639442560000|2021-12-14 00:42:40|90979.2|90903|90976.2|90901.9|90979.2|90915.2|90965.2|90899.9|25
1639442570000|2021-12-14 00:42:50|90975|90902.6|90966.1|90916.1|90981.7|90916.1|90965.8|90902.6|11
1639442580000|2021-12-14 00:43:00|90967|90917|90964.2|90914.2|90967|90917|90964.2|90914.2|12
1639442590000|2021-12-14 00:43:10|90963.7|90913.7|90979.3|90899.1|90982|90914.5|90963.7|90898.4|12
1639442600000|2021-12-14 00:43:20|90980.4|90899.6|90977.1|90900.4|90981.4|90901.5|90975.5|90898.9|19
1639442610000|2021-12-14 00:43:30|90976.8|90899.1|90978.2|90905.4|90978.4|90913.9|90963.9|90898.8|20
1639442620000|2021-12-14 00:43:40|90977.1|90904.5|90977.8|90901.5|90978.2|90904.7|90977.1|90901.5|4
1639442630000|2021-12-14 00:43:50|90964.5|90914.5|90976|90904.8|90980.3|90916.5|90964.5|90902.6|10
1639442640000|2021-12-14 00:44:00|90978.3|90902.8|90980.2|90908.9|90982.4|90912.9|90962.9|90898.3|17
1639442650000|2021-12-14 00:44:10|90978.8|90901.9|90975.9|90902.8|90978.9|90904|90974|90900.2|9
1639442660000|2021-12-14 00:44:20|90974.9|90901.5|90974.8|90901.2|90977|90902.8|90973|90899.8|13
1639442670000|2021-12-14 00:44:30|90974.6|90901.3|90980|90906.9|90980|90906.9|90973.4|90899.2|12
1639442680000|2021-12-14 00:44:40|90980.7|90905.1|90977.8|90905.4|90980.7|90906|90974.5|90900.3|14
1639442690000|2021-12-14 00:44:50|90978.8|90903.8|90983.5|90910.8|90983.5|90915.9|90965.9|90901|18
1639442700000|2021-12-14 00:45:00|90983.2|90908.8|90980.5|90906.3|90983.6|90918.8|90967|90898|21
1639442710000|2021-12-14 00:45:10|90966.5|90916.5|90982.3|90904.8|90982.9|90916.5|90966.5|90901.9|7
1639442720000|2021-12-14 00:45:20|90977.2|90906.8|90989|90907.1|90990|90909.5|90977.2|90905.4|25
1639442730000|2021-12-14 00:45:30|90970|90920|90984.8|90906.4|90984.8|90920.7|90970|90905.3|19
1639442740000|2021-12-14 00:45:40|90985.4|90905.9|90982.1|90910.8|90985.4|90911.4|90980|90905.9|13
1639442750000|2021-12-14 00:45:50|90983|90911|90970.5|90920.5|90986.4|90921.8|90970.5|90909.2|22
1639442760000|2021-12-14 00:46:00|90970.6|90920.6|90983.8|90907.2|90986|90921.5|90970.6|90902.3|25
1639442770000|2021-12-14 00:46:10|90984.8|90906.6|90984.9|90909.7|90985.7|90912.3|90981.1|90903.7|17
1639442780000|2021-12-14 00:46:20|90983.5|90910.3|90981.9|90908.4|90984.3|90920.4|90970.2|90902.6|27
1639442790000|2021-12-14 00:46:30|90980.3|90908.7|90979.8|90908.9|90982.6|90909|90979.6|90906|14
1639442800000|2021-12-14 00:46:40|90980.6|90908.4|90982.7|90910.4|90984.4|90910.4|90979.6|90905.5|19
1639442810000|2021-12-14 00:46:50|90970.4|90920.4|90976.4|90906.3|90981.6|90920.5|90969.8|90904.1|21
1639442820000|2021-12-14 00:47:00|90982.8|90912.8|90981.5|90901.2|90982.8|90919.7|90968.1|90900.1|16
1639442830000|2021-12-14 00:47:10|90979.5|90903.9|90985|90911|90985|90911|90978.9|90899.1|22
1639442840000|2021-12-14 00:47:20|90984|90907.7|90970.2|90920.2|90984.7|90920.2|90970.1|90904.9|17
1639442850000|2021-12-14 00:47:30|90981.3|90909.3|90986.4|90908.4|90986.4|90918.8|90968.4|90906.4|14
1639442860000|2021-12-14 00:47:40|90983.1|90908.3|90978|90902.8|90983.8|90919.7|90969.6|90901.5|26
1639442870000|2021-12-14 00:47:50|90979.4|90902.2|90976.3|90903.2|90979.6|90904.3|90975.5|90901.5|17
1639442880000|2021-12-14 00:48:00|90974.6|90903.3|90975.5|90904.4|90979.1|90904.4|90974.6|90898.8|16
1639442890000|2021-12-14 00:48:10|90975.8|90903.9|90980|90903.1|90980|90915.3|90965.3|90902.2|16
1639442900000|2021-12-14 00:48:20|90977.8|90904.2|90980.8|90908.3|90980.8|90908.3|90977.8|90904.2|13
1639442910000|2021-12-14 00:48:30|90980.1|90909|90979.9|90907.2|90985|90917.6|90967.6|90892.2|9
1639442920000|2021-12-14 00:48:40|90981.2|90904.8|90979.3|90902.4|90982.3|90907.7|90977.1|90901.1|21
1639442930000|2021-12-14 00:48:50|90977.5|90905|90978.9|90905.2|90979.3|90906.8|90976.4|90903.4|17
1639442940000|2021-12-14 00:49:00|90978.1|90905.6|90977.8|90903.4|90981.5|90905.6|90977|90902.4|11
1639442950000|2021-12-14 00:49:10|90975.6|90905.2|90964.9|90914.9|90979.3|90914.9|90964.9|90901.5|8
1639442960000|2021-12-14 00:49:20|90975.1|90904.2|90980.5|90902.9|90980.5|90915.1|90965|90902.8|20
1639442970000|2021-12-14 00:49:30|90979.3|90902.1|90981.7|90905.4|90983.6|90918.3|90965.8|90902.1|22
1639442980000|2021-12-14 00:49:40|90981.8|90904.6|90979.6|90902.7|90981.8|90906.8|90977.6|90901.8|8
1639442990000|2021-12-14 00:49:50|90965.9|90915.9|90979|90905.8|90981.2|90915.9|90965.9|90902.4|19
1639443000000|2021-12-14 00:50:00|90979.3|90906.1|90982.2|90905.7|90982.8|90919.4|90969.4|90904.9|8
1639443010000|2021-12-14 00:50:10|90982|90906.5|90987.9|90915.2|90992.6|90928.7|90972.5|90906|39
1639443020000|2021-12-14 00:50:20|90989.2|90915.3|90993|90915.7|90993.7|90917.4|90987.4|90913.4|28
1639443030000|2021-12-14 00:50:30|90993.8|90914.7|90990.6|90916.1|90993.8|90917.3|90990.3|90914.7|12
1639443040000|2021-12-14 00:50:40|90992.1|90915.7|90990.6|90917.8|90993.4|90919.4|90990.2|90915|23
1639443050000|2021-12-14 00:50:50|90991.2|90918.2|90990.9|90917.4|90993.5|90930.3|90978.2|90914.9|15
1639443060000|2021-12-14 00:51:00|90978|90928|90974.4|90924.4|90993.1|90931|90974.4|90913.1|44
1639443070000|2021-12-14 00:51:10|90974.3|90924.3|90973|90923|90984.1|90925|90972.8|90911.1|36
1639443080000|2021-12-14 00:51:20|90983.5|90913.5|90983.8|90911.4|90984|90922.8|90971.2|90911.3|26
1639443090000|2021-12-14 00:51:30|90983.2|90910.7|90973.9|90923.9|90985.8|90924.1|90972.7|90909.9|10
1639443100000|2021-12-14 00:51:40|90973.5|90923.5|90976.1|90926.1|90976.1|90926.1|90971.5|90921.5|18
1639443110000|2021-12-14 00:51:50|90975.9|90925.9|90975.8|90925.8|90989.8|90926.6|90973.1|90913.9|24
1639443120000|2021-12-14 00:52:00|90986.9|90915.2|90979.3|90929.3|90988.3|90930.2|90977.4|90914|25
1639443130000|2021-12-14 00:52:10|90979|90929|90982|90932|90993|90933.7|90979|90917.9|26
1639443140000|2021-12-14 00:52:20|90981.8|90931.8|90982.5|90932.5|90994.6|90934.3|90980.2|90920.7|32
1639443150000|2021-12-14 00:52:30|90982.9|90932.9|90984.6|90934.6|90998.9|90936|90981.8|90924.7|46
1639443160000|2021-12-14 00:52:40|90985|90935|90986|90936|90986.7|90936.7|90983.8|90933.8|32
1639443170000|2021-12-14 00:52:50|90986.1|90936.1|90995.8|90925.2|90995.8|90938.5|90985.2|90925.2|25
1639443180000|2021-12-14 00:53:00|90985.3|90935.3|90985.3|90935.3|90986.8|90936.8|90985.1|90935.1|16
1639443190000|2021-12-14 00:53:10|90986.1|90936.1|90985.8|90935.8|90986.2|90936.2|90985.6|90935.6|7
1639443200000|2021-12-14 00:53:20|90985.6|90935.6|90985.4|90935.4|90986.4|90936.4|90985|90935|26
1639443210000|2021-12-14 00:53:30|90985.9|90935.9|90986.1|90936.1|90997|90936.7|90985.5|90925.3|22
1639443220000|2021-12-14 00:53:40|90987.4|90937.4|90988.2|90938.2|90988.6|90938.6|90987.4|90937.4|14
1639443230000|2021-12-14 00:53:50|90988.3|90938.3|90993.4|90943.4|90994|90944|90987.2|90937.2|22
1639443240000|2021-12-14 00:54:00|90993.6|90943.6|90993|90943|90994|90944|90991.6|90941.6|18
1639443250000|2021-12-14 00:54:10|90993.4|90943.4|90993.1|90943.1|90993.6|90943.6|90993|90943|5
1639443260000|2021-12-14 00:54:20|90993.2|90943.2|90993.1|90943.1|90995|90945|90992.5|90942.5|24
1639443270000|2021-12-14 00:54:30|90992.7|90942.7|90993.9|90943.9|90994.4|90944.4|90992.7|90942.7|19
1639443280000|2021-12-14 00:54:40|90994.4|90944.4|90994.2|90944.2|90995.4|90945.4|90994.2|90944.2|22
1639443290000|2021-12-14 00:54:50|90994.7|90944.7|90997.6|90947.6|91011.8|90948.9|90993.3|90934.7|41
1639443300000|2021-12-14 00:55:00|91002.8|90952.8|90999.3|90949.3|91016.2|90956.7|90998.5|90938.4|46
1639443310000|2021-12-14 00:55:10|90998.9|90948.9|90998.3|90948.3|91009.1|90950.1|90998.2|90938.5|23
1639443320000|2021-12-14 00:55:20|90998|90948|90994.7|90944.7|90998|90948|90994.7|90944.7|31
1639443330000|2021-12-14 00:55:30|90995.7|90945.7|90988.8|90938.8|90995.7|90945.7|90988.8|90938.8|25
1639443340000|2021-12-14 00:55:40|90989.1|90939.1|90999.6|90929.2|90999.6|90940.8|90988.7|90929.2|15
1639443350000|2021-12-14 00:55:50|91000.1|90929.7|90989.1|90939.1|91000.1|90940.3|90989|90929.7|16
1639443360000|2021-12-14 00:56:00|90989.3|90939.3|90983.6|90933.6|90989.4|90939.4|90983.6|90933.6|22
1639443370000|2021-12-14 00:56:10|90984.1|90934.1|90984.7|90934.7|90985.7|90935.7|90983.3|90933.3|22
1639443380000|2021-12-14 00:56:20|90986.7|90936.7|90986.3|90936.3|90989.7|90939.7|90986.1|90936.1|40
1639443390000|2021-12-14 00:56:30|90986.5|90936.5|90982.8|90932.8|90989.7|90939.7|90982.2|90932.2|33
1639443400000|2021-12-14 00:56:40|90983.1|90933.1|90982.9|90932.9|90993|90933.1|90979|90922.2|36
1639443410000|2021-12-14 00:56:50|90981.8|90931.8|90983.6|90933.6|90984.2|90934.2|90981.8|90931.8|16
1639443420000|2021-12-14 00:57:00|90984|90934|90980.7|90930.7|90993.5|90934|90980.7|90922.3|22
1639443430000|2021-12-14 00:57:10|90980.9|90930.9|90977.8|90927.8|90981.3|90931.3|90975.8|90925.8|24
1639443440000|2021-12-14 00:57:20|90979.3|90929.3|90976.3|90926.3|90980.4|90930.4|90976.3|90926.3|29
1639443450000|2021-12-14 00:57:30|90976.4|90926.4|90976.2|90926.2|90976.7|90926.7|90975.8|90925.8|20
1639443460000|2021-12-14 00:57:40|90976.3|90926.3|90974|90924|90976.8|90926.8|90973.9|90923.9|22
1639443470000|2021-12-14 00:57:50|90973.2|90923.2|90972.1|90922.1|90974.4|90924.4|90972.1|90922.1|15
1639443480000|2021-12-14 00:58:00|90972.3|90922.3|90972.3|90922.3|90982.4|90923|90971.4|90912|22
1639443490000|2021-12-14 00:58:10|90972.5|90922.5|90972.7|90922.7|90973.6|90923.6|90971.6|90921.6|19
1639443500000|2021-12-14 00:58:20|90972.9|90922.9|90976.3|90926.3|90976.3|90926.3|90972.9|90922.9|13
1639443510000|2021-12-14 00:58:30|90975.1|90925.1|90975.1|90925.1|90987.3|90926.1|90973.9|90913.4|13
1639443520000|2021-12-14 00:58:40|90975.5|90925.5|90974|90924|90975.6|90925.6|90974|90924|10
1639443530000|2021-12-14 00:58:50|90974.4|90924.4|90975.5|90925.5|90977.5|90927.5|90974.4|90924.4|12
1639443540000|2021-12-14 00:59:00|90976.1|90926.1|90975.7|90925.7|90976.5|90926.5|90975.1|90925.1|25
1639443550000|2021-12-14 00:59:10|90975.5|90925.5|90976.3|90926.3|90976.5|90926.5|90974.9|90924.9|14
1639443560000|2021-12-14 00:59:20|90976.4|90926.4|90974.5|90924.5|90977.1|90927.1|90974.2|90924.2|17
1639443570000|2021-12-14 00:59:30|90974.7|90924.7|90974.7|90924.7|90975.4|90925.4|90974.6|90924.6|9
1639443580000|2021-12-14 00:59:40|90973.9|90923.9|90975.3|90925.3|90975.4|90925.4|90972.9|90922.9|16
1639443590000|2021-12-14 00:59:50|90974.9|90924.9|90976.5|90926.5|90977|90927|90974.6|90924.6|12
1639443600000|2021-12-14 01:00:00|90976.7|90926.7|90976.2|90926.2|90977.4|90927.4|90976|90926|20
1639443610000|2021-12-14 01:00:10|90976.6|90926.6|90983.7|90933.7|90990.6|90933.7|90976.5|90920.4|30
1639443620000|2021-12-14 01:00:20|90983.9|90933.9|90980.6|90930.6|90994.3|90934|90980.5|90924|26
1639443630000|2021-12-14 01:00:30|90981.1|90931.1|90981.1|90931.1|90982.2|90932.2|90980.3|90930.3|18
1639443640000|2021-12-14 01:00:40|90981.4|90931.4|90982.6|90932.6|90982.6|90932.6|90980.7|90930.7|27
1639443650000|2021-12-14 01:00:50|90980.5|90930.5|90982.2|90932.2|90983|90933|90980.5|90930.5|14
1639443660000|2021-12-14 01:01:00|90982.6|90932.6|90984.7|90934.7|90986.8|90936.8|90982|90932|27
1639443670000|2021-12-14 01:01:10|90984.2|90934.2|90985.7|90935.7|90985.8|90935.8|90984.2|90934.2|19
1639443680000|2021-12-14 01:01:20|90985.3|90935.3|90988|90938|90989.4|90939.4|90985.3|90935.3|40
1639443690000|2021-12-14 01:01:30|90987.8|90937.8|90980.7|90930.7|90988.3|90938.3|90976.6|90926.6|47
1639443700000|2021-12-14 01:01:40|90980.6|90930.6|90979.4|90929.4|90980.8|90930.8|90979.2|90929.2|29
1639443710000|2021-12-14 01:01:50|90979.7|90929.7|90986|90936|90986.9|90936.9|90979.3|90929.3|44
1639443720000|2021-12-14 01:02:00|90985.9|90935.9|90985.1|90935.1|90998.8|90937.1|90985.1|90925.8|28
1639443730000|2021-12-14 01:02:10|90986.2|90936.2|90987.3|90937.3|90987.5|90937.5|90985.2|90935.2|17
1639443740000|2021-12-14 01:02:20|90987.4|90937.4|90984|90934|90994|90937.9|90982.9|90922.6|23
1639443750000|2021-12-14 01:02:30|90983.9|90933.9|90972.2|90922.2|90983.9|90933.9|90968.5|90918.5|59
1639443760000|2021-12-14 01:02:40|90974.6|90924.6|90963.7|90913.7|90979.1|90929.1|90961.9|90911.9|63
1639443770000|2021-12-14 01:02:50|90962.2|90912.2|90966.1|90916.1|90968.9|90918.9|90962.2|90912.2|35
1639443780000|2021-12-14 01:03:00|90965.7|90915.7|90965.6|90915.6|90969.6|90919.6|90965.6|90915.6|31
1639443790000|2021-12-14 01:03:10|90965.9|90915.9|90960.1|90910.1|90967.9|90917.9|90959.8|90909.8|37
1639443800000|2021-12-14 01:03:20|90959.6|90909.6|90960.1|90910.1|90960.5|90910.5|90959.1|90909.1|9
1639443810000|2021-12-14 01:03:30|90959.9|90909.9|90956|90906|90963.7|90913.7|90955|90905|25
1639443820000|2021-12-14 01:03:40|90956.2|90906.2|90968|90918|90969.2|90919.2|90955.3|90905.3|36
1639443830000|2021-12-14 01:03:50|90966.8|90916.8|90966.6|90916.6|90968.4|90918.4|90965.7|90915.7|26
1639443840000|2021-12-14 01:04:00|90965.9|90915.9|90969.3|90919.3|90970.6|90920.6|90965.9|90915.9|28
1639443850000|2021-12-14 01:04:10|90969.6|90919.6|90967.8|90917.8|90969.6|90919.6|90967.6|90917.6|25
1639443860000|2021-12-14 01:04:20|90966.9|90916.9|90967|90917|90971|90921|90966.8|90916.8|17
1639443870000|2021-12-14 01:04:30|90967.7|90917.7|90970.4|90920.4|90970.6|90920.6|90963.5|90913.5|39
1639443880000|2021-12-14 01:04:40|90970.2|90920.2|90969.1|90919.1|90970.7|90920.7|90967.8|90917.8|24
1639443890000|2021-12-14 01:04:50|90968.7|90918.7|90967.9|90917.9|90969.2|90919.2|90966.4|90916.4|28
1639443900000|2021-12-14 01:05:00|90969.1|90919.1|90969.3|90919.3|90970.5|90920.5|90969.1|90919.1|23
1639443910000|2021-12-14 01:05:10|90969.1|90919.1|90967|90917|90969.1|90919.1|90966|90916|41
1639443920000|2021-12-14 01:05:20|90966.9|90916.9|90972.3|90922.3|90983.1|90922.5|90966.9|90910.2|35
1639443930000|2021-12-14 01:05:30|90972|90922|90977.9|90927.9|90979.2|90929.2|90972|90922|28
1639443940000|2021-12-14 01:05:40|90978.2|90928.2|90978.9|90928.9|90979|90929|90978.2|90928.2|5
1639443950000|2021-12-14 01:05:50|90978.5|90928.5|90978.5|90928.5|90979.7|90929.7|90976.3|90926.3|21
1639443960000|2021-12-14 01:06:00|90979.4|90929.4|90986.3|90936.3|90998.8|90938|90979|90917.8|76
1639443970000|2021-12-14 01:06:10|90986.5|90936.5|90999.6|90923.6|91001.9|90938.3|90986.5|90922.9|43
1639443980000|2021-12-14 01:06:20|90997.7|90924.9|90997|90925.8|90999|90925.8|90996.4|90922.4|29
1639443990000|2021-12-14 01:06:30|90998.3|90924.1|90986.8|90936.8|90999.3|90938.4|90984.7|90923.3|17
1639444000000|2021-12-14 01:06:40|90996.7|90926.2|90992.1|90919.2|90998.6|90936.5|90980.3|90917.4|38
1639444010000|2021-12-14 01:06:50|90991.8|90919.1|90989.1|90913.5|90997.2|90931.6|90975.2|90910.9|60
1639444020000|2021-12-14 01:07:00|90986.5|90914.8|90987.6|90912.4|90988.2|90926.8|90973.8|90911.9|48
1639444030000|2021-12-14 01:07:10|90986.9|90911.5|90987.2|90914.5|90987.4|90924.9|90974.4|90911.5|13
1639444040000|2021-12-14 01:07:20|90987.6|90913.7|90989.9|90910.7|90991.1|90915.7|90987.4|90909.8|24
1639444050000|2021-12-14 01:07:30|90987.9|90912.4|90987.1|90911.5|90990|90928.2|90973.1|90909.2|16
1639444060000|2021-12-14 01:07:40|90987.6|90911.7|90986.7|90910.8|90990.4|90923.7|90972.6|90910|27
1639444070000|2021-12-14 01:07:50|90989.3|90908.3|90983.2|90904.4|90989.3|90922.7|90967.7|90904.4|34
1639444080000|2021-12-14 01:08:00|90982.1|90905.3|90989.1|90911.1|90990.3|90929.6|90974.5|90905.3|43
1639444090000|2021-12-14 01:08:10|90988.2|90908.3|90984.4|90910.6|90988.2|90913|90982.3|90908.3|29
1639444100000|2021-12-14 01:08:20|90984.3|90910.7|90986.3|90913.3|90987.4|90915.4|90984|90909.8|32
1639444110000|2021-12-14 01:08:30|90986.1|90912.9|90997.5|90916.2|90998.1|90930.1|90978.7|90912.3|28
1639444120000|2021-12-14 01:08:40|90998|90914.9|90998|90922.8|90999.9|90937.2|90983.2|90913.2|21
1639444130000|2021-12-14 01:08:50|90994.9|90923.8|90999.2|90915.2|90999.3|90934.3|90983.8|90915.1|33
1639444140000|2021-12-14 01:09:00|90994.4|90919.9|90994.1|90919.5|90994.4|90932.3|90979.3|90916.8|21
1639444150000|2021-12-14 01:09:10|90995.1|90918.8|90997.5|90926.4|91000.4|90935|90983.9|90917.4|28
1639444160000|2021-12-14 01:09:20|90998.5|90923.4|90999.9|90924.9|91002.4|90926.9|90994.5|90920.6|36
1639444170000|2021-12-14 01:09:30|90999.8|90924.2|90997.4|90923.3|91001.6|90926.7|90996.1|90922.2|27
1639444180000|2021-12-14 01:09:40|90997.2|90923.6|90998|90925.2|90999.2|90925.3|90996.6|90922.7|14
1639444190000|2021-12-14 01:09:50|90999.2|90923.2|91001.4|90927.8|91001.9|90927.8|90997.7|90921.8|20
1639444200000|2021-12-14 01:10:00|91001.3|90926.9|90998.8|90924.2|91003.9|90936.8|90986.8|90924.2|41
1639444210000|2021-12-14 01:10:10|91001|90922.4|90999.4|90924.6|91001.3|90926.2|90998.1|90922.4|18
1639444220000|2021-12-14 01:10:20|90999.8|90923.8|90997.1|90926.9|91000.7|90938.3|90987.5|90923.5|27
1639444230000|2021-12-14 01:10:30|90997.8|90926.4|91000.6|90927.1|91000.6|90940|90986.1|90924.9|14
1639444240000|2021-12-14 01:10:40|91001.5|90926.1|90999.6|90926.9|91001.5|90938.1|90987.7|90926.1|11
1639444250000|2021-12-14 01:10:50|91000.6|90926|90995.2|90916.9|91000.6|90936.9|90986.3|90916.9|40
1639444260000|2021-12-14 01:11:00|90996|90915.6|90987.9|90915.6|90996|90931.7|90977.3|90915.4|35
1639444270000|2021-12-14 01:11:10|90977|90927|90984|90913.2|90988.9|90927|90977|90911.8|38
1639444280000|2021-12-14 01:11:20|90987.1|90909.6|90983.3|90910.3|90987.1|90912.5|90981.9|90907.5|21
1639444290000|2021-12-14 01:11:30|90984.1|90910.2|90982.2|90910.4|90985.8|90911.5|90981.5|90908.7|33
1639444300000|2021-12-14 01:11:40|90982.3|90910.2|90986.1|90910.2|90986.9|90921.5|90971.2|90910.2|31
1639444310000|2021-12-14 01:11:50|90984.6|90911.9|90985|90911.3|90986.4|90911.9|90984.5|90910.8|9
1639444320000|2021-12-14 01:12:00|90973|90923|90983.4|90912.1|90985.7|90923|90973|90910.6|13
1639444330000|2021-12-14 01:12:10|90970.9|90920.9|90983.5|90910.4|90986.4|90920.9|90970.9|90907.5|15
1639444340000|2021-12-14 01:12:20|90982.7|90910.6|90983.8|90912.2|90986.6|90913|90982.7|90909.7|13
1639444350000|2021-12-14 01:12:30|90972.7|90922.7|90985.8|90915.1|90990.1|90923.1|90972.7|90913.6|36
1639444360000|2021-12-14 01:12:40|90985.6|90914.7|90986|90913.3|90987.9|90914.7|90985|90911.6|19
1639444370000|2021-12-14 01:12:50|90985.5|90913.2|90981.7|90910.8|90985.5|90913.8|90981.7|90909.8|33
1639444380000|2021-12-14 01:13:00|90982|90921.3|90985.2|90915.1|90989.8|90927.4|90971.3|90910.1|24
1639444390000|2021-12-14 01:13:10|90984.9|90914.6|90985.6|90911.9|90990.6|90923.2|90973.2|90906.9|16
1639444400000|2021-12-14 01:13:20|90986.7|90910.8|90987.1|90916.9|90988.9|90916.9|90985.2|90909.4|8
1639444410000|2021-12-14 01:13:30|90987.6|90915|90976.5|90926.5|90991.2|90928|90976.5|90912.7|31
1639444420000|2021-12-14 01:13:40|90977|90927|90990.4|90914|90991|90927|90977|90913.1|10
1639444430000|2021-12-14 01:13:50|90991.9|90920.6|90989.4|90918.3|90992.4|90929|90978.2|90916.8|16
1639444440000|2021-12-14 01:14:00|90978.5|90928.5|90990.3|90914.7|90990.7|90928.8|90976.9|90914.7|19
1639444450000|2021-12-14 01:14:10|90990.7|90914.9|90988.7|90915.4|90994.2|90927.1|90977.1|90914.9|20
1639444460000|2021-12-14 01:14:20|90988.8|90916.2|90965.2|90915.2|90988.8|90928.9|90965.2|90912|42
1639444470000|2021-12-14 01:14:30|90965.4|90915.4|90971.6|90921.6|90982.4|90922.4|90965.4|90910.9|14
1639444480000|2021-12-14 01:14:40|90971.8|90921.8|90971.7|90921.7|90981.7|90922|90971.1|90911.5|7
1639444490000|2021-12-14 01:14:50|90971.6|90921.6|90979.3|90907.9|90980.3|90923.5|90971.3|90907.9|22
1639444500000|2021-12-14 01:15:00|90979.4|90907.7|90969.3|90919.3|90979.4|90919.3|90966.5|90907.4|46
1639444510000|2021-12-14 01:15:10|90969.1|90919.1|90977.6|90907.4|90979.4|90919.1|90967.4|90905.3|47
1639444520000|2021-12-14 01:15:20|90978.5|90906.7|90964.8|90914.8|90981.1|90923|90964.1|90905.8|51
1639444530000|2021-12-14 01:15:30|90965.5|90915.5|90958.2|90908.2|90965.5|90915.5|90956.6|90906.6|52
1639444540000|2021-12-14 01:15:40|90958.3|90908.3|90956.1|90906.1|90958.6|90908.6|90955.2|90905.2|37
1639444550000|2021-12-14 01:15:50|90954|90904|90953|90903|90955.7|90905.7|90953|90903|36
1639444560000|2021-12-14 01:16:00|90952.9|90902.9|90949|90899|90953.1|90903.1|90945.8|90895.8|52
1639444570000|2021-12-14 01:16:10|90949.3|90899.3|90944.9|90894.9|90949.3|90899.3|90944.9|90894.9|49
1639444580000|2021-12-14 01:16:20|90946.1|90896.1|90942.3|90892.3|90946.1|90896.1|90941.3|90891.3|42
1639444590000|2021-12-14 01:16:30|90942.1|90892.1|90947.5|90897.5|90949.2|90899.2|90941.5|90891.5|69
1639444600000|2021-12-14 01:16:40|90948.3|90898.3|90945.3|90895.3|90948.4|90898.4|90944.8|90894.8|38
1639444610000|2021-12-14 01:16:50|90945.5|90895.5|90948.6|90898.6|90949.3|90899.3|90944.3|90894.3|24
1639444620000|2021-12-14 01:17:00|90948.5|90898.5|90946.5|90896.5|90952.2|90902.2|90946.5|90896.5|32
1639444630000|2021-12-14 01:17:10|90947.4|90897.4|90945.6|90895.6|90947.4|90897.4|90945.6|90895.6|35
1639444640000|2021-12-14 01:17:20|90945.9|90895.9|90945.3|90895.3|90946.2|90896.2|90945.2|90895.2|24
1639444650000|2021-12-14 01:17:30|90945.2|90895.2|90949.6|90899.6|90949.6|90899.6|90945.1|90895.1|29
1639444660000|2021-12-14 01:17:40|90949.1|90899.1|90954.1|90904.1|90955.2|90905.2|90945.9|90895.9|46
1639444670000|2021-12-14 01:17:50|90954.6|90904.6|90958.2|90908.2|90960.4|90910.4|90954.5|90904.5|51
1639444680000|2021-12-14 01:18:00|90958.3|90908.3|90958.6|90908.6|90961.8|90911.8|90958.2|90908.2|37
1639444690000|2021-12-14 01:18:10|90958.1|90908.1|90957.6|90907.6|90958.5|90908.5|90957.6|90907.6|21
1639444700000|2021-12-14 01:18:20|90956.4|90906.4|90953|90903|90956.4|90906.4|90952.4|90902.4|35
1639444710000|2021-12-14 01:18:30|90953.1|90903.1|90953.1|90903.1|90954.1|90904.1|90951.9|90901.9|31
1639444720000|2021-12-14 01:18:40|90953.2|90903.2|90957.2|90907.2|90957.9|90907.9|90953.2|90903.2|25
1639444730000|2021-12-14 01:18:50|90957.5|90907.5|90956.4|90906.4|90957.7|90907.7|90956.2|90906.2|15
1639444740000|2021-12-14 01:19:00|90956.5|90906.5|90957.5|90907.5|90959.1|90909.1|90954.9|90904.9|34
1639444750000|2021-12-14 01:19:10|90957.8|90907.8|90957|90907|90957.9|90907.9|90956.6|90906.6|19
1639444760000|2021-12-14 01:19:20|90958.8|90908.8|90957.5|90907.5|90963.5|90913.5|90956.9|90906.9|41
1639444770000|2021-12-14 01:19:30|90957.6|90907.6|90958.3|90908.3|90958.6|90908.6|90955.8|90905.8|26
1639444780000|2021-12-14 01:19:40|90958.5|90908.5|90961.1|90911.1|90961.1|90911.1|90955.9|90905.9|41
1639444790000|2021-12-14 01:19:50|90961|90911|90960.7|90910.7|90961.4|90911.4|90960.4|90910.4|35
1639444800000|2021-12-14 01:20:00|90964.5|90914.5|90962.7|90912.7|90965|90915|90960.8|90910.8|36
1639444810000|2021-12-14 01:20:10|90963.8|90913.8|90962.7|90912.7|90965.3|90915.3|90962|90912|19
1639444820000|2021-12-14 01:20:20|90963.1|90913.1|90965.5|90915.5|90966.1|90916.1|90962.7|90912.7|34
1639444830000|2021-12-14 01:20:30|90965.4|90915.4|90968|90918|90968.2|90918.2|90964.2|90914.2|35
1639444840000|2021-12-14 01:20:40|90967.6|90917.6|90967.1|90917.1|90968.2|90918.2|90966.6|90916.6|36
1639444850000|2021-12-14 01:20:50|90968.4|90918.4|90967.7|90917.7|90968.9|90918.9|90967.7|90917.7|30
1639444860000|2021-12-14 01:21:00|90967.9|90917.9|90961.8|90911.8|90969.5|90919.5|90961.8|90911.8|48
1639444870000|2021-12-14 01:21:10|90962|90912|90961.7|90911.7|90963.4|90913.4|90960.7|90910.7|36
1639444880000|2021-12-14 01:21:20|90961.9|90911.9|90958.8|90908.8|90961.9|90911.9|90955.6|90905.6|33
1639444890000|2021-12-14 01:21:30|90958.1|90908.1|90957.8|90907.8|90958.8|90908.8|90956.5|90906.5|37
1639444900000|2021-12-14 01:21:40|90958.3|90908.3|90958.5|90908.5|90958.5|90908.5|90957.1|90907.1|21
1639444910000|2021-12-14 01:21:50|90957.9|90907.9|90957.6|90907.6|90958.4|90908.4|90957.5|90907.5|11
1639444920000|2021-12-14 01:22:00|90957.7|90907.7|90957.1|90907.1|90957.9|90907.9|90956.9|90906.9|26
1639444930000|2021-12-14 01:22:10|90961.5|90911.5|90955.4|90905.4|90961.5|90911.5|90955|90905|19
1639444940000|2021-12-14 01:22:20|90955.3|90905.3|90955.8|90905.8|90956.4|90906.4|90955.2|90905.2|19
1639444950000|2021-12-14 01:22:30|90955.6|90905.6|90958|90908|90959.4|90909.4|90955.6|90905.6|28
1639444960000|2021-12-14 01:22:40|90957.8|90907.8|90957|90907|90958.4|90908.4|90956.9|90906.9|23
1639444970000|2021-12-14 01:22:50|90957.1|90907.1|90956.9|90906.9|90957.1|90907.1|90956.1|90906.1|22
1639444980000|2021-12-14 01:23:00|90956.6|90906.6|90958.2|90908.2|90960|90910|90956.6|90906.6|11
1639444990000|2021-12-14 01:23:10|90958.5|90908.5|90948.4|90898.4|90958.5|90908.5|90946.3|90896.3|41
1639445000000|2021-12-14 01:23:20|90948.8|90898.8|90951.4|90901.4|90952.4|90902.4|90948.7|90898.7|18
1639445010000|2021-12-14 01:23:30|90951.5|90901.5|90950.7|90900.7|90952|90902|90950.6|90900.6|23
1639445020000|2021-12-14 01:23:40|90950.6|90900.6|90953.4|90903.4|90953.6|90903.6|90950.6|90900.6|35
1639445030000|2021-12-14 01:23:50|90952|90902|90956.6|90906.6|90957.2|90907.2|90952|90902|24
1639445040000|2021-12-14 01:24:00|90956|90906|90956|90906|90956.2|90906.2|90955.5|90905.5|32
1639445050000|2021-12-14 01:24:10|90955.8|90905.8|90957|90907|90957.4|90907.4|90955.5|90905.5|25
1639445060000|2021-12-14 01:24:20|90956.6|90906.6|90956.9|90906.9|90956.9|90906.9|90956.1|90906.1|28
1639445070000|2021-12-14 01:24:30|90956.6|90906.6|90957.4|90907.4|90958.5|90908.5|90955.4|90905.4|21
1639445080000|2021-12-14 01:24:40|90956.9|90906.9|90956.2|90906.2|90957.2|90907.2|90954.4|90904.4|27
1639445090000|2021-12-14 01:24:50|90955.4|90905.4|90957.2|90907.2|90958.6|90908.6|90954.9|90904.9|31
1639445100000|2021-12-14 01:25:00|90956.4|90906.4|90964.3|90914.3|90965.2|90915.2|90956.4|90906.4|41
1639445110000|2021-12-14 01:25:10|90963.9|90913.9|90962.5|90912.5|90964.8|90914.8|90962.3|90912.3|35
1639445120000|2021-12-14 01:25:20|90962.6|90912.6|90965.4|90915.4|90965.9|90915.9|90961.9|90911.9|32
1639445130000|2021-12-14 01:25:30|90964.2|90914.2|90962.5|90912.5|90964.7|90914.7|90961.1|90911.1|22
1639445140000|2021-12-14 01:25:40|90962.1|90912.1|90964.4|90914.4|90965.7|90915.7|90962|90912|27
1639445150000|2021-12-14 01:25:50|90964.7|90914.7|90969.9|90919.9|90970.1|90920.1|90964.3|90914.3|43
1639445160000|2021-12-14 01:26:00|90969.5|90919.5|90970.4|90920.4|90972.6|90922.6|90969.5|90919.5|29
1639445170000|2021-12-14 01:26:10|90970.3|90920.3|90969.5|90919.5|90971.7|90921.7|90968|90918|29
1639445180000|2021-12-14 01:26:20|90969.6|90919.6|90969.6|90919.6|90972|90922|90968.9|90918.9|43
1639445190000|2021-12-14 01:26:30|90969.2|90919.2|90965.1|90915.1|90969.4|90919.4|90963.6|90913.6|50
1639445200000|2021-12-14 01:26:40|90965.2|90915.2|90963.8|90913.8|90965.3|90915.3|90963|90913|32
1639445210000|2021-12-14 01:26:50|90963.5|90913.5|90962.5|90912.5|90963.9|90913.9|90962.5|90912.5|29
1639445220000|2021-12-14 01:27:00|90962.9|90912.9|90964.7|90914.7|90966.2|90916.2|90962.7|90912.7|10
1639445230000|2021-12-14 01:27:10|90964.8|90914.8|90962.9|90912.9|90966.8|90916.8|90960.4|90910.4|31
1639445240000|2021-12-14 01:27:20|90962.3|90912.3|90962.2|90912.2|90966.1|90916.1|90961.7|90911.7|32
1639445250000|2021-12-14 01:27:30|90962.7|90912.7|90962.7|90912.7|90963.7|90913.7|90962.4|90912.4|45
1639445260000|2021-12-14 01:27:40|90963.1|90913.1|90968.4|90918.4|90969|90919|90962.3|90912.3|27
1639445270000|2021-12-14 01:27:50|90968|90918|90966.3|90916.3|90968.2|90918.2|90965.7|90915.7|28
1639445280000|2021-12-14 01:28:00|90966.2|90916.2|90966.6|90916.6|90966.6|90916.6|90964.7|90914.7|35
1639445290000|2021-12-14 01:28:10|90967|90917|90964.3|90914.3|90970.8|90920.8|90962.3|90912.3|39
1639445300000|2021-12-14 01:28:20|90964.2|90914.2|90964.5|90914.5|90965.5|90915.5|90964|90914|20
1639445310000|2021-12-14 01:28:30|90963.8|90913.8|90963.8|90913.8|90965.2|90915.2|90960.7|90910.7|33
1639445320000|2021-12-14 01:28:40|90964.6|90914.6|90963.7|90913.7|90964.6|90914.6|90962.9|90912.9|37
1639445330000|2021-12-14 01:28:50|90962.7|90912.7|90965.3|90915.3|90968.2|90918.2|90961.4|90911.4|19
1639445340000|2021-12-14 01:29:00|90964.6|90914.6|90963.7|90913.7|90966|90916|90963|90913|28
1639445350000|2021-12-14 01:29:10|90964.7|90914.7|90964.3|90914.3|90965.6|90915.6|90962.6|90912.6|45
1639445360000|2021-12-14 01:29:20|90964.2|90914.2|90964.8|90914.8|90964.8|90914.8|90961.9|90911.9|27
1639445370000|2021-12-14 01:29:30|90963|90913|90962.9|90912.9|90969.3|90919.3|90962.7|90912.7|15
1639445380000|2021-12-14 01:29:40|90962.6|90912.6|90962.8|90912.8|90962.8|90912.8|90961.8|90911.8|16
1639445390000|2021-12-14 01:29:50|90962.6|90912.6|90964.4|90914.4|90964.6|90914.6|90962.5|90912.5|32
1639445400000|2021-12-14 01:30:00|90964.3|90914.3|90969.7|90919.7|90970.6|90920.6|90962.8|90912.8|56
1639445410000|2021-12-14 01:30:10|90969.2|90919.2|90966.1|90916.1|90969.4|90919.4|90966|90916|38
1639445420000|2021-12-14 01:30:20|90966|90916|90966.5|90916.5|90968|90918|90965.7|90915.7|25
1639445430000|2021-12-14 01:30:30|90966|90916|90970.7|90920.7|90970.7|90920.7|90965.3|90915.3|26
1639445440000|2021-12-14 01:30:40|90970.5|90920.5|90975.1|90925.1|90977.6|90927.6|90967.7|90917.7|50
1639445450000|2021-12-14 01:30:50|90975.6|90925.6|90974.8|90924.8|90976.9|90926.9|90973.5|90923.5|42
1639445460000|2021-12-14 01:31:00|90974.7|90924.7|90977.8|90927.8|90978.8|90928.8|90974.4|90924.4|23
1639445470000|2021-12-14 01:31:10|90977.4|90927.4|90977.4|90927.4|90979.3|90929.3|90976.5|90926.5|25
1639445480000|2021-12-14 01:31:20|90978.5|90928.5|90978.3|90928.3|90979.2|90929.2|90976.9|90926.9|25
1639445490000|2021-12-14 01:31:30|90978.2|90928.2|90978.4|90928.4|90980.2|90930.2|90976.3|90926.3|25
1639445500000|2021-12-14 01:31:40|90977.9|90927.9|90979.2|90929.2|90979.6|90929.6|90977.7|90927.7|44
1639445510000|2021-12-14 01:31:50|90979.1|90929.1|90979.4|90929.4|90979.8|90929.8|90978.1|90928.1|39
1639445520000|2021-12-14 01:32:00|90980.8|90930.8|90979|90929|90982.3|90932.3|90979|90929|41
1639445530000|2021-12-14 01:32:10|90980.4|90930.4|90974.6|90924.6|90981|90931|90974.6|90924.6|43
1639445540000|2021-12-14 01:32:20|90972.6|90922.6|90976.8|90926.8|90977.5|90927.5|90972.6|90922.6|20
1639445550000|2021-12-14 01:32:30|90976.6|90926.6|90977|90927|90977.8|90927.8|90975.2|90925.2|25
1639445560000|2021-12-14 01:32:40|90976.7|90926.7|90976.9|90926.9|90977.3|90927.3|90975.4|90925.4|36
1639445570000|2021-12-14 01:32:50|90976.8|90926.8|90979.9|90929.9|90981.5|90931.5|90976.4|90926.4|42
1639445580000|2021-12-14 01:33:00|90980.4|90930.4|90978.2|90928.2|90980.4|90930.4|90977.9|90927.9|35
1639445590000|2021-12-14 01:33:10|90979|90929|90977.5|90927.5|90980.3|90930.3|90977.2|90927.2|30
1639445600000|2021-12-14 01:33:20|90978.1|90928.1|90981.4|90931.4|90983.8|90933.8|90975.7|90925.7|39
1639445610000|2021-12-14 01:33:30|90980.6|90930.6|90983.6|90933.6|90985.8|90935.8|90980.4|90930.4|42
1639445620000|2021-12-14 01:33:40|90983.1|90933.1|90986.5|90936.5|90987.6|90937.6|90981.9|90931.9|36
1639445630000|2021-12-14 01:33:50|90986.8|90936.8|90986.9|90936.9|90988.5|90938.5|90986|90936|27
1639445640000|2021-12-14 01:34:00|90987|90937|90985.3|90935.3|90989.5|90939.5|90985.3|90935.3|44
1639445650000|2021-12-14 01:34:10|90985.4|90935.4|90990.1|90940.1|90990.3|90940.3|90985.4|90935.4|29
1639445660000|2021-12-14 01:34:20|90990|90940|90988.7|90938.7|90990|90940|90987.3|90937.3|21
1639445670000|2021-12-14 01:34:30|90988.9|90938.9|90990.7|90940.7|90995.9|90945.9|90988.4|90938.4|21
1639445680000|2021-12-14 01:34:40|90990.4|90940.4|90991.6|90941.6|90992.4|90942.4|90989.8|90939.8|12
1639445690000|2021-12-14 01:34:50|90989.9|90939.9|90987.6|90937.6|90989.9|90939.9|90987.1|90937.1|26
1639445700000|2021-12-14 01:35:00|90987.3|90937.3|90982.3|90932.3|90990.8|90940.8|90979.4|90929.4|45
1639445710000|2021-12-14 01:35:10|90982.5|90932.5|90983.4|90933.4|90983.7|90933.7|90980.8|90930.8|23
1639445720000|2021-12-14 01:35:20|90983.3|90933.3|90985.1|90935.1|90986.6|90936.6|90983|90933|25
1639445730000|2021-12-14 01:35:30|90985.2|90935.2|90984|90934|90985.4|90935.4|90984|90934|9
1639445740000|2021-12-14 01:35:40|90984.5|90934.5|90988.1|90938.1|90989.8|90939.8|90983.5|90933.5|32
1639445750000|2021-12-14 01:35:50|90988.2|90938.2|90985.4|90935.4|90988.3|90938.3|90985.1|90935.1|36
1639445760000|2021-12-14 01:36:00|90986|90936|90991.1|90941.1|90991.1|90941.1|90986|90936|21
1639445770000|2021-12-14 01:36:10|90990.5|90940.5|90988.8|90938.8|90990.5|90940.5|90988|90938|12
1639445780000|2021-12-14 01:36:20|90988.7|90938.7|90990.2|90940.2|90990.6|90940.6|90988.5|90938.5|20
1639445790000|2021-12-14 01:36:30|90987.4|90937.4|90987.3|90937.3|90989.2|90939.2|90986.6|90936.6|27
1639445800000|2021-12-14 01:36:40|90987|90937|90982.9|90932.9|90987|90937|90981.1|90931.1|35
1639445810000|2021-12-14 01:36:50|90982.7|90932.7|90975.3|90925.3|90983.9|90933.9|90975.3|90925.3|31
1639445820000|2021-12-14 01:37:00|90974.5|90924.5|90973.3|90923.3|90974.8|90924.8|90972.1|90922.1|40
1639445830000|2021-12-14 01:37:10|90972.9|90922.9|90971.7|90921.7|90973.4|90923.4|90971.7|90921.7|22
1639445840000|2021-12-14 01:37:20|90971.8|90921.8|90967.7|90917.7|90971.8|90921.8|90967.7|90917.7|27
1639445850000|2021-12-14 01:37:30|90968.1|90918.1|90971.6|90921.6|90974.9|90924.9|90968|90918|39
1639445860000|2021-12-14 01:37:40|90972.3|90922.3|90970.7|90920.7|90972.3|90922.3|90969.9|90919.9|23
1639445870000|2021-12-14 01:37:50|90970.2|90920.2|90972|90922|90972.3|90922.3|90969.6|90919.6|21
1639445880000|2021-12-14 01:38:00|90971.3|90921.3|90972.6|90922.6|90974.3|90924.3|90969.7|90919.7|29
1639445890000|2021-12-14 01:38:10|90973.1|90923.1|90970.2|90920.2|90973.2|90923.2|90969.5|90919.5|21
1639445900000|2021-12-14 01:38:20|90970.5|90920.5|90972|90922|90974.5|90924.5|90969.7|90919.7|28
1639445910000|2021-12-14 01:38:30|90971.8|90921.8|90970.1|90920.1|90972.9|90922.9|90969.9|90919.9|25
1639445920000|2021-12-14 01:38:40|90969.7|90919.7|90971.3|90921.3|90971.9|90921.9|90969.7|90919.7|20
1639445930000|2021-12-14 01:38:50|90971.1|90921.1|90969.9|90919.9|90971.7|90921.7|90968.7|90918.7|32
1639445940000|2021-12-14 01:39:00|90970|90920|90964.5|90914.5|90970.2|90920.2|90964.5|90914.5|21
1639445950000|2021-12-14 01:39:10|90965.2|90915.2|90967.1|90917.1|90969.4|90919.4|90965.1|90915.1|28
1639445960000|2021-12-14 01:39:20|90966.6|90916.6|90969.2|90919.2|90970|90920|90966|90916|20
1639445970000|2021-12-14 01:39:30|90969|90919|90966.9|90916.9|90969|90919|90965.4|90915.4|17
1639445980000|2021-12-14 01:39:40|90967.5|90917.5|90968.1|90918.1|90970.9|90920.9|90966.2|90916.2|30
1639445990000|2021-12-14 01:39:50|90966.5|90916.5|90963.8|90913.8|90966.5|90916.5|90963.7|90913.7|24
1639446000000|2021-12-14 01:40:00|90964.1|90914.1|90962.8|90912.8|90966.8|90916.8|90961.6|90911.6|33
1639446010000|2021-12-14 01:40:10|90963.7|90913.7|90962.6|90912.6|90964.1|90914.1|90961.9|90911.9|24
1639446020000|2021-12-14 01:40:20|90962.9|90912.9|90963.3|90913.3|90963.6|90913.6|90961.4|90911.4|43
1639446030000|2021-12-14 01:40:30|90963.1|90913.1|90968.9|90918.9|90968.9|90918.9|90962.5|90912.5|7
1639446040000|2021-12-14 01:40:40|90965.3|90915.3|90966.1|90916.1|90969.2|90919.2|90963.6|90913.6|24
1639446050000|2021-12-14 01:40:50|90966.9|90916.9|90964.7|90914.7|90968.2|90918.2|90964.1|90914.1|22
1639446060000|2021-12-14 01:41:00|90965.1|90915.1|90964.8|90914.8|90966.9|90916.9|90964.3|90914.3|29
1639446070000|2021-12-14 01:41:10|90964.7|90914.7|90966.4|90916.4|90966.5|90916.5|90963.3|90913.3|23
1639446080000|2021-12-14 01:41:20|90966.3|90916.3|90962.7|90912.7|90966.3|90916.3|90961.3|90911.3|30
1639446090000|2021-12-14 01:41:30|90961.8|90911.8|90963.5|90913.5|90963.5|90913.5|90961.7|90911.7|20
1639446100000|2021-12-14 01:41:40|90963.1|90913.1|90962.7|90912.7|90963.7|90913.7|90961.4|90911.4|25
1639446110000|2021-12-14 01:41:50|90963.1|90913.1|90966.3|90916.3|90967.1|90917.1|90962.8|90912.8|33
1639446120000|2021-12-14 01:42:00|90966.1|90916.1|90966.9|90916.9|90967|90917|90966.1|90916.1|21
1639446130000|2021-12-14 01:42:10|90967|90917|90966.5|90916.5|90967.9|90917.9|90966.3|90916.3|14
1639446140000|2021-12-14 01:42:20|90966.7|90916.7|90965.4|90915.4|90968.7|90918.7|90965.4|90915.4|15
1639446150000|2021-12-14 01:42:30|90965.5|90915.5|90965.1|90915.1|90966.9|90916.9|90965.1|90915.1|9
1639446160000|2021-12-14 01:42:40|90965.7|90915.7|90964.6|90914.6|90968.4|90918.4|90964.6|90914.6|25
1639446170000|2021-12-14 01:42:50|90964.7|90914.7|90964.8|90914.8|90965.1|90915.1|90963.8|90913.8|22
1639446180000|2021-12-14 01:43:00|90964.1|90914.1|90965.6|90915.6|90966|90916|90963.7|90913.7|14
1639446190000|2021-12-14 01:43:10|90965.5|90915.5|90962.5|90912.5|90965.5|90915.5|90961.2|90911.2|23
1639446200000|2021-12-14 01:43:20|90961.2|90911.2|90963.5|90913.5|90963.6|90913.6|90961.1|90911.1|27
1639446210000|2021-12-14 01:43:30|90963|90913|90963.2|90913.2|90966.4|90916.4|90962.9|90912.9|16
1639446220000|2021-12-14 01:43:40|90964.3|90914.3|90963|90913|90964.8|90914.8|90962.2|90912.2|19
1639446230000|2021-12-14 01:43:50|90963.1|90913.1|90965.4|90915.4|90965.4|90915.4|90962.7|90912.7|14
1639446240000|2021-12-14 01:44:00|90963.7|90913.7|90964.4|90914.4|90964.6|90914.6|90962.4|90912.4|24
1639446250000|2021-12-14 01:44:10|90964.1|90914.1|90963.1|90913.1|90965|90915|90962.9|90912.9|16
1639446260000|2021-12-14 01:44:20|90963.2|90913.2|90962.5|90912.5|90965|90915|90962.5|90912.5|17
1639446270000|2021-12-14 01:44:30|90961.9|90911.9|90961.9|90911.9|90962.8|90912.8|90961.2|90911.2|25
1639446280000|2021-12-14 01:44:40|90962|90912|90963.5|90913.5|90964.7|90914.7|90961.8|90911.8|12
1639446290000|2021-12-14 01:44:50|90963.4|90913.4|90963.1|90913.1|90963.9|90913.9|90963.1|90913.1|10
1639446300000|2021-12-14 01:45:00|90963.4|90913.4|90964|90914|90965.2|90915.2|90962.3|90912.3|32
1639446310000|2021-12-14 01:45:10|90963.3|90913.3|90962.7|90912.7|90963.9|90913.9|90962.1|90912.1|27
1639446320000|2021-12-14 01:45:20|90962.6|90912.6|90963.3|90913.3|90964.7|90914.7|90962.4|90912.4|24
1639446330000|2021-12-14 01:45:30|90962.4|90912.4|90963.5|90913.5|90963.5|90913.5|90962|90912|8
1639446340000|2021-12-14 01:45:40|90963.7|90913.7|90965.7|90915.7|90966.5|90916.5|90962.6|90912.6|23
1639446350000|2021-12-14 01:45:50|90965.3|90915.3|90965.6|90915.6|90967.5|90917.5|90964.4|90914.4|22
1639446360000|2021-12-14 01:46:00|90965.2|90915.2|90967.1|90917.1|90971.3|90921.3|90965|90915|17
1639446370000|2021-12-14 01:46:10|90967.2|90917.2|90962.9|90912.9|90968.8|90918.8|90962.2|90912.2|29
1639446380000|2021-12-14 01:46:20|90963.3|90913.3|90962.8|90912.8|90963.3|90913.3|90961|90911|34
1639446390000|2021-12-14 01:46:30|90963.1|90913.1|90965.6|90915.6|90967.5|90917.5|90961.8|90911.8|31
1639446400000|2021-12-14 01:46:40|90965.1|90915.1|90965.8|90915.8|90965.9|90915.9|90964.1|90914.1|34
1639446410000|2021-12-14 01:46:50|90965.7|90915.7|90970.8|90920.8|90971.8|90921.8|90964.5|90914.5|48
1639446420000|2021-12-14 01:47:00|90970.6|90920.6|90971.5|90921.5|90972.6|90922.6|90968.9|90918.9|33
1639446430000|2021-12-14 01:47:10|90971.6|90921.6|90971.4|90921.4|90972.3|90922.3|90971.2|90921.2|11
1639446440000|2021-12-14 01:47:20|90971.1|90921.1|90978.6|90928.6|90980.2|90930.2|90971.1|90921.1|32
1639446450000|2021-12-14 01:47:30|90974.3|90924.3|90971.6|90921.6|90974.3|90924.3|90970.7|90920.7|29
1639446460000|2021-12-14 01:47:40|90971.5|90921.5|90971|90921|90971.8|90921.8|90970.7|90920.7|17
1639446470000|2021-12-14 01:47:50|90970.9|90920.9|90975.3|90925.3|90976.7|90926.7|90970.9|90920.9|31
1639446480000|2021-12-14 01:48:00|90974.8|90924.8|90965.2|90915.2|90976.9|90926.9|90964.5|90914.5|37
1639446490000|2021-12-14 01:48:10|90965.4|90915.4|90963.8|90913.8|90965.5|90915.5|90962.9|90912.9|27
1639446500000|2021-12-14 01:48:20|90963.6|90913.6|90962|90912|90966.7|90916.7|90959.8|90909.8|36
1639446510000|2021-12-14 01:48:30|90961.8|90911.8|90959.4|90909.4|90961.8|90911.8|90959.2|90909.2|37
1639446520000|2021-12-14 01:48:40|90959.1|90909.1|90960.3|90910.3|90961.3|90911.3|90958.9|90908.9|35
1639446530000|2021-12-14 01:48:50|90960.1|90910.1|90958.2|90908.2|90960.1|90910.1|90956|90906|26
1639446540000|2021-12-14 01:49:00|90956.5|90906.5|90950.7|90900.7|90957.4|90907.4|90948.7|90898.7|44
1639446550000|2021-12-14 01:49:10|90950.5|90900.5|90953.6|90903.6|90954|90904|90950.5|90900.5|32
1639446560000|2021-12-14 01:49:20|90954.4|90904.4|90954.8|90904.8|90957.3|90907.3|90952.2|90902.2|30
1639446570000|2021-12-14 01:49:30|90954.6|90904.6|90952.8|90902.8|90954.6|90904.6|90950.8|90900.8|26
1639446580000|2021-12-14 01:49:40|90950.8|90900.8|90955.3|90905.3|90957.2|90907.2|90950.3|90900.3|40
1639446590000|2021-12-14 01:49:50|90955.6|90905.6|90954|90904|90955.6|90905.6|90952.9|90902.9|24
1639446600000|2021-12-14 01:50:00|90953.9|90903.9|90952.7|90902.7|90954|90904|90952.3|90902.3|28
1639446610000|2021-12-14 01:50:10|90952.9|90902.9|90949|90899|90953.1|90903.1|90947.5|90897.5|28
1639446620000|2021-12-14 01:50:20|90949.3|90899.3|90947.5|90897.5|90949.7|90899.7|90947.1|90897.1|40
1639446630000|2021-12-14 01:50:30|90948|90898|90951.8|90901.8|90951.8|90901.8|90948|90898|18
1639446640000|2021-12-14 01:50:40|90951.9|90901.9|90950.4|90900.4|90953.6|90903.6|90949.8|90899.8|17
1639446650000|2021-12-14 01:50:50|90950.2|90900.2|90949.1|90899.1|90952.8|90902.8|90949.1|90899.1|24
1639446660000|2021-12-14 01:51:00|90949.4|90899.4|90948.6|90898.6|90953.4|90903.4|90948.3|90898.3|28
1639446670000|2021-12-14 01:51:10|90949.2|90899.2|90951.1|90901.1|90951.5|90901.5|90948.7|90898.7|22
1639446680000|2021-12-14 01:51:20|90951.5|90901.5|90949.4|90899.4|90951.6|90901.6|90948.9|90898.9|28
1639446690000|2021-12-14 01:51:30|90949.6|90899.6|90952.6|90902.6|90953.7|90903.7|90949.6|90899.6|30
1639446700000|2021-12-14 01:51:40|90952.4|90902.4|90942.8|90892.8|90952.4|90902.4|90942.8|90892.8|46
1639446710000|2021-12-14 01:51:50|90942.7|90892.7|90943.1|90893.1|90943.1|90893.1|90941.6|90891.6|37
1639446720000|2021-12-14 01:52:00|90942.8|90892.8|90945.4|90895.4|90946.3|90896.3|90940.8|90890.8|15
1639446730000|2021-12-14 01:52:10|90945.6|90895.6|90944.5|90894.5|90945.6|90895.6|90944.2|90894.2|10
1639446740000|2021-12-14 01:52:20|90944.3|90894.3|90944.7|90894.7|90945.7|90895.7|90943.1|90893.1|26
1639446750000|2021-12-14 01:52:30|90942.5|90892.5|90944.5|90894.5|90946|90896|90942.5|90892.5|16
1639446760000|2021-12-14 01:52:40|90943.2|90893.2|90942|90892|90943.2|90893.2|90940.9|90890.9|28
1639446770000|2021-12-14 01:52:50|90941.8|90891.8|90944.8|90894.8|90946.1|90896.1|90941.5|90891.5|41
1639446780000|2021-12-14 01:53:00|90944.7|90894.7|90938.9|90888.9|90944.7|90894.7|90938.9|90888.9|38
1639446790000|2021-12-14 01:53:10|90938.7|90888.7|90939.3|90889.3|90940.7|90890.7|90938.2|90888.2|36
1639446800000|2021-12-14 01:53:20|90938.9|90888.9|90937.5|90887.5|90943.7|90893.7|90937.5|90887.5|30
1639446810000|2021-12-14 01:53:30|90939.5|90889.5|90941.6|90891.6|90941.6|90891.6|90937.7|90887.7|15
1639446820000|2021-12-14 01:53:40|90941.9|90891.9|90942.7|90892.7|90942.7|90892.7|90938.4|90888.4|22
1639446830000|2021-12-14 01:53:50|90941.7|90891.7|90934.1|90884.1|90943.1|90893.1|90933.4|90883.4|34
1639446840000|2021-12-14 01:54:00|90934.5|90884.5|90938.6|90888.6|90939.8|90889.8|90932.4|90882.4|31
1639446850000|2021-12-14 01:54:10|90938.4|90888.4|90938|90888|90940|90890|90938|90888|21
1639446860000|2021-12-14 01:54:20|90938.3|90888.3|90938.7|90888.7|90941.3|90891.3|90937.9|90887.9|26
1639446870000|2021-12-14 01:54:30|90937.6|90887.6|90941.5|90891.5|90943.9|90893.9|90937.1|90887.1|42
1639446880000|2021-12-14 01:54:40|90941.7|90891.7|90942|90892|90943.2|90893.2|90941.7|90891.7|20
1639446890000|2021-12-14 01:54:50|90942.7|90892.7|90942.4|90892.4|90944.1|90894.1|90941.8|90891.8|24
1639446900000|2021-12-14 01:55:00|90942.3|90892.3|90945.8|90895.8|90952.5|90897.5|90942.3|90881.2|24
1639446910000|2021-12-14 01:55:10|90943.3|90893.3|90944.4|90894.4|90948.4|90898.4|90943.3|90893.3|30
1639446920000|2021-12-14 01:55:20|90944.2|90894.2|90944|90894|90944.9|90894.9|90943.4|90893.4|19
1639446930000|2021-12-14 01:55:30|90944.1|90894.1|90945.2|90895.2|90947|90897|90944.1|90894.1|24
1639446940000|2021-12-14 01:55:40|90944.1|90894.1|90944.2|90894.2|90945.6|90895.6|90943.9|90893.9|18
1639446950000|2021-12-14 01:55:50|90943.9|90893.9|90947.2|90897.2|90947.4|90897.4|90943.7|90893.7|25
1639446960000|2021-12-14 01:56:00|90947.1|90897.1|90947.6|90897.6|90948|90898|90947.1|90897.1|14
1639446970000|2021-12-14 01:56:10|90947.7|90897.7|90948|90898|90949.5|90899.5|90946.3|90896.3|35
1639446980000|2021-12-14 01:56:20|90948.1|90898.1|90945.2|90895.2|90948.5|90898.5|90944.5|90894.5|22
1639446990000|2021-12-14 01:56:30|90945.4|90895.4|90948.6|90898.6|90948.6|90898.6|90945.2|90895.2|12
1639447000000|2021-12-14 01:56:40|90948.2|90898.2|90946.6|90896.6|90948.2|90898.2|90946|90896|14
1639447010000|2021-12-14 01:56:50|90946.8|90896.8|90940.5|90890.5|90946.9|90896.9|90940.5|90890.5|21
1639447020000|2021-12-14 01:57:00|90940.8|90890.8|90931.3|90881.3|90943.1|90893.1|90931.3|90881.3|52
1639447030000|2021-12-14 01:57:10|90932.7|90882.7|90928.9|90878.9|90934.3|90884.3|90925|90875|61
1639447040000|2021-12-14 01:57:20|90928.6|90878.6|90931.6|90881.6|90934.8|90884.8|90927.9|90877.9|39
1639447050000|2021-12-14 01:57:30|90932.2|90882.2|90931.9|90881.9|90934.8|90884.8|90930.7|90880.7|33
1639447060000|2021-12-14 01:57:40|90932|90882|90932|90882|90937.2|90887.2|90930.2|90880.2|44
1639447070000|2021-12-14 01:57:50|90931.9|90881.9|90931.1|90881.1|90932.8|90882.8|90930.4|90880.4|26
1639447080000|2021-12-14 01:58:00|90930.9|90880.9|90939.1|90889.1|90939.1|90889.1|90930.9|90880.9|32
1639447090000|2021-12-14 01:58:10|90938.1|90888.1|90936.1|90886.1|90940.4|90890.4|90935.6|90885.6|31
1639447100000|2021-12-14 01:58:20|90936.6|90886.6|90938.5|90888.5|90940.9|90890.9|90936.3|90886.3|25
1639447110000|2021-12-14 01:58:30|90938.2|90888.2|90933.9|90883.9|90941.7|90891.7|90931.5|90881.5|56
1639447120000|2021-12-14 01:58:40|90933.3|90883.3|90961.5|90891.5|90967.3|90904.5|90930.2|90880.2|58
1639447130000|2021-12-14 01:58:50|90962.3|90892.3|90944.9|90894.9|90964.9|90902.3|90944.3|90884.7|34
1639447140000|2021-12-14 01:59:00|90947.4|90897.4|90948.5|90898.5|90950.9|90900.9|90945.7|90895.7|35
1639447150000|2021-12-14 01:59:10|90948.8|90898.8|90947.1|90897.1|90948.8|90898.8|90947|90897|27
1639447160000|2021-12-14 01:59:20|90947.3|90897.3|90949.7|90899.7|90950.7|90900.7|90946.7|90896.7|31
1639447170000|2021-12-14 01:59:30|90949.8|90899.8|90953.7|90903.7|90954.2|90904.2|90948.7|90898.7|14
1639447180000|2021-12-14 01:59:40|90950|90900|90949.6|90899.6|90950.9|90900.9|90948.9|90898.9|30
1639447190000|2021-12-14 01:59:50|90949.4|90899.4|90950.8|90900.8|90950.9|90900.9|90948.2|90898.2|29
1639447200000|2021-12-14 02:00:00|90950.6|90900.6|90957.3|90907.3|90960.4|90910.4|90949.5|90899.5|39
1639447210000|2021-12-14 02:00:10|90957.1|90907.1|90956.9|90906.9|90958.7|90908.7|90956.1|90906.1|29
1639447220000|2021-12-14 02:00:20|90957.3|90907.3|90951.9|90901.9|90957.8|90907.8|90947.2|90897.2|48
1639447230000|2021-12-14 02:00:30|90951.4|90901.4|90951.8|90901.8|90951.8|90901.8|90950.4|90900.4|18
1639447240000|2021-12-14 02:00:40|90951.6|90901.6|90954.4|90904.4|90957.9|90907.9|90949.8|90899.8|37
1639447250000|2021-12-14 02:00:50|90954.2|90904.2|90954.7|90904.7|90955.9|90905.9|90953.2|90903.2|36
1639447260000|2021-12-14 02:01:00|90954.1|90904.1|90950.6|90900.6|90954.2|90904.2|90949.9|90899.9|33
1639447270000|2021-12-14 02:01:10|90950.8|90900.8|90952.7|90902.7|90952.9|90902.9|90949.5|90899.5|15
1639447280000|2021-12-14 02:01:20|90952.5|90902.5|90950.8|90900.8|90952.6|90902.6|90950.1|90900.1|19
1639447290000|2021-12-14 02:01:30|90951|90901|90950.5|90900.5|90952.7|90902.7|90949.8|90899.8|17
1639447300000|2021-12-14 02:01:40|90952|90902|90952.5|90902.5|90952.6|90902.6|90951|90901|16
1639447310000|2021-12-14 02:01:50|90952|90902|90953.2|90903.2|90954.9|90904.9|90952|90902|17
1639447320000|2021-12-14 02:02:00|90952.9|90902.9|90951.3|90901.3|90953.2|90903.2|90951.1|90901.1|20
1639447330000|2021-12-14 02:02:10|90951.5|90901.5|90953|90903|90956.1|90906.1|90951.5|90901.5|12
1639447340000|2021-12-14 02:02:20|90952.6|90902.6|90950|90900|90953|90903|90950|90900|21
1639447350000|2021-12-14 02:02:30|90950.3|90900.3|90950|90900|90950.8|90900.8|90949.4|90899.4|24
1639447360000|2021-12-14 02:02:40|90948.1|90898.1|90948.3|90898.3|90948.4|90898.4|90947.6|90897.6|11
1639447370000|2021-12-14 02:02:50|90948.1|90898.1|90948.8|90898.8|90951.2|90901.2|90948.1|90898.1|10
1639447380000|2021-12-14 02:03:00|90948.9|90898.9|90949.6|90899.6|90949.6|90899.6|90948.2|90898.2|12
1639447390000|2021-12-14 02:03:10|90949.4|90899.4|90944.9|90894.9|90957.3|90899.5|90944.9|90885.5|21
1639447400000|2021-12-14 02:03:20|90949.2|90899.2|90946.4|90896.4|90949.2|90899.2|90945|90895|47
1639447410000|2021-12-14 02:03:30|90947.1|90897.1|90947.5|90897.5|90951.4|90901.4|90942.9|90892.9|51
1639447420000|2021-12-14 02:03:40|90947.4|90897.4|90945.1|90895.1|90948.3|90898.3|90943.6|90893.6|51
1639447430000|2021-12-14 02:03:50|90945.5|90895.5|90943.3|90893.3|90956.4|90897.8|90943.2|90881.3|47
1639447440000|2021-12-14 02:04:00|90943.7|90893.7|90952.8|90882.6|90955|90895.7|90942.7|90880.2|49
1639447450000|2021-12-14 02:04:10|90953.1|90882.8|90957.2|90907.2|90957.2|90907.2|90943|90881|45
1639447460000|2021-12-14 02:04:20|90956.6|90906.6|90955.3|90905.3|90958.2|90908.2|90954.3|90904.3|36
1639447470000|2021-12-14 02:04:30|90955|90905|90952.4|90902.4|90955.2|90905.2|90952.3|90902.3|17
1639447480000|2021-12-14 02:04:40|90952.2|90902.2|90951.8|90901.8|90952.2|90902.2|90951.7|90901.7|11
1639447490000|2021-12-14 02:04:50|90951.2|90901.2|90950.9|90900.9|90953.2|90903.2|90950.6|90900.6|18
1639447500000|2021-12-14 02:05:00|90951|90901|90949.5|90899.5|90953.7|90903.7|90949.3|90899.3|36
1639447510000|2021-12-14 02:05:10|90949.8|90899.8|90945|90895|90955.6|90900.2|90944.8|90884.2|33
1639447520000|2021-12-14 02:05:20|90945.4|90895.4|90948.8|90898.8|90948.8|90898.8|90945|90895|13
1639447530000|2021-12-14 02:05:30|90948.9|90898.9|90946.8|90896.8|90948.9|90898.9|90946.8|90896.8|8
1639447540000|2021-12-14 02:05:40|90947.9|90897.9|90948.3|90898.3|90950.2|90900.2|90946.9|90896.9|14
1639447550000|2021-12-14 02:05:50|90948.1|90898.1|90949|90899|90949|90899|90948.1|90898.1|5
1639447560000|2021-12-14 02:06:00|90948.6|90898.6|90947.4|90897.4|90960.1|90902.1|90946.2|90882|38
1639447570000|2021-12-14 02:06:10|90945.9|90895.9|90948.1|90898.1|90960|90899.3|90945.1|90883.2|40
1639447580000|2021-12-14 02:06:20|90948.8|90898.8|90945.9|90895.9|90958|90899.9|90945|90884.1|45
1639447590000|2021-12-14 02:06:30|90957|90884.3|90947.4|90897.4|90957|90898.6|90944.6|90884.3|50
1639447600000|2021-12-14 02:06:40|90946.8|90896.8|90946.3|90896.3|90956.5|90899.6|90945.1|90885.9|36
1639447610000|2021-12-14 02:06:50|90946.4|90896.4|90944.4|90894.4|90957.6|90899|90943.3|90882.9|40
1639447620000|2021-12-14 02:07:00|90945.4|90895.4|90948.9|90898.9|90957.1|90901.6|90945.4|90885.2|43
1639447630000|2021-12-14 02:07:10|90948.8|90898.8|90946.6|90896.6|90949.4|90899.4|90945.7|90895.7|17
1639447640000|2021-12-14 02:07:20|90946.7|90896.7|90947.4|90897.4|90949|90899|90946.7|90896.7|18
1639447650000|2021-12-14 02:07:30|90947.7|90897.7|90950.1|90900.1|90953.9|90903.9|90947.5|90897.5|18
1639447660000|2021-12-14 02:07:40|90949.4|90899.4|90950.3|90900.3|90950.3|90900.3|90949.4|90899.4|9
1639447670000|2021-12-14 02:07:50|90950.2|90900.2|90953|90903|90955.3|90905.3|90949.7|90899.7|26
1639447680000|2021-12-14 02:08:00|90953.6|90903.6|90951.4|90901.4|90954|90904|90951.3|90901.3|38
1639447690000|2021-12-14 02:08:10|90950.3|90900.3|90951.3|90901.3|90952.9|90902.9|90950.3|90900.3|9
1639447700000|2021-12-14 02:08:20|90951.4|90901.4|90958|90908|90958|90908|90950.2|90900.2|16
1639447710000|2021-12-14 02:08:30|90956|90906|90953.9|90903.9|90956|90906|90953.4|90903.4|19
1639447720000|2021-12-14 02:08:40|90953.7|90903.7|90954.9|90904.9|90956.8|90906.8|90953.7|90903.7|12
1639447730000|2021-12-14 02:08:50|90955|90905|90953.2|90903.2|90955|90905|90952.9|90902.9|15
1639447740000|2021-12-14 02:09:00|90953.3|90903.3|90956.4|90906.4|90957|90907|90952.4|90902.4|22
1639447750000|2021-12-14 02:09:10|90955.1|90905.1|90954.5|90904.5|90956.2|90906.2|90952.6|90902.6|20
1639447760000|2021-12-14 02:09:20|90952.5|90902.5|90952.3|90902.3|90952.8|90902.8|90951.5|90901.5|19
1639447770000|2021-12-14 02:09:30|90951.8|90901.8|90954.8|90904.8|90957|90907|90951.8|90901.8|14
1639447780000|2021-12-14 02:09:40|90954.5|90904.5|90956.5|90906.5|90959.9|90909.9|90952.8|90902.8|33
1639447790000|2021-12-14 02:09:50|90954.3|90904.3|90959.5|90909.5|90960.4|90910.4|90954.3|90904.3|20
1639447800000|2021-12-14 02:10:00|90959.7|90909.7|90960.3|90910.3|90960.9|90910.9|90958.2|90908.2|32
1639447810000|2021-12-14 02:10:10|90960.5|90910.5|90963.6|90913.6|90966.6|90916.6|90957.8|90907.8|38
1639447820000|2021-12-14 02:10:20|90963.2|90913.2|90963.1|90913.1|90963.4|90913.4|90962.5|90912.5|21
1639447830000|2021-12-14 02:10:30|90963.3|90913.3|90971.4|90921.4|90971.4|90921.4|90963.1|90913.1|33
1639447840000|2021-12-14 02:10:40|90969.2|90919.2|90966.9|90916.9|90970.5|90920.5|90966.6|90916.6|27
1639447850000|2021-12-14 02:10:50|90967.6|90917.6|90973.5|90923.5|90973.5|90923.5|90967.6|90917.6|32
1639447860000|2021-12-14 02:11:00|90973.3|90923.3|90971|90921|90973.6|90923.6|90971|90921|42
1639447870000|2021-12-14 02:11:10|90971.2|90921.2|90972.3|90922.3|90974.9|90924.9|90971.2|90921.2|27
1639447880000|2021-12-14 02:11:20|90972.4|90922.4|90972|90922|90972.5|90922.5|90971|90921|19
1639447890000|2021-12-14 02:11:30|90971.9|90921.9|90971.9|90921.9|90974.8|90924.8|90970.9|90920.9|28
1639447900000|2021-12-14 02:11:40|90971.7|90921.7|90971.4|90921.4|90974.7|90924.7|90971.4|90921.4|12
1639447910000|2021-12-14 02:11:50|90971.6|90921.6|90971.4|90921.4|90972.8|90922.8|90971.2|90921.2|20
1639447920000|2021-12-14 02:12:00|90971.7|90921.7|90969.1|90919.1|90972|90922|90967.2|90917.2|29
1639447930000|2021-12-14 02:12:10|90969|90919|90972|90922|90973.3|90923.3|90969|90919|15
1639447940000|2021-12-14 02:12:20|90971.8|90921.8|90970.1|90920.1|90972.9|90922.9|90970.1|90920.1|18
1639447950000|2021-12-14 02:12:30|90970.3|90920.3|90966.4|90916.4|90971.7|90921.7|90964.5|90914.5|27
1639447960000|2021-12-14 02:12:40|90966.1|90916.1|90963.8|90913.8|90969.2|90919.2|90963.6|90913.6|43
1639447970000|2021-12-14 02:12:50|90963.9|90913.9|90964.5|90914.5|90966.2|90916.2|90963.9|90913.9|26
1639447980000|2021-12-14 02:13:00|90964.2|90914.2|90965.9|90915.9|90967.9|90917.9|90964.2|90914.2|14
1639447990000|2021-12-14 02:13:10|90965.7|90915.7|90962|90912|90966|90916|90962|90912|8
1639448000000|2021-12-14 02:13:20|90961.9|90911.9|90962.8|90912.8|90967.2|90917.2|90961.8|90911.8|15
1639448010000|2021-12-14 02:13:30|90962.2|90912.2|90964.1|90914.1|90964.3|90914.3|90961.5|90911.5|18
1639448020000|2021-12-14 02:13:40|90964.6|90914.6|90962.7|90912.7|90971|90921|90962.7|90912.7|24
1639448030000|2021-12-14 02:13:50|90963.4|90913.4|90963.5|90913.5|90964.1|90914.1|90962.7|90912.7|17
1639448040000|2021-12-14 02:14:00|90963|90913|90960.6|90910.6|90963|90913|90960.1|90910.1|37
1639448050000|2021-12-14 02:14:10|90960.5|90910.5|90962.8|90912.8|90963.8|90913.8|90960.3|90910.3|11
1639448060000|2021-12-14 02:14:20|90963.2|90913.2|90961.2|90911.2|90963.8|90913.8|90961.2|90911.2|31
1639448070000|2021-12-14 02:14:30|90963|90913|90959.5|90909.5|90963.1|90913.1|90959.5|90909.5|20
1639448080000|2021-12-14 02:14:40|90958.8|90908.8|90973.3|90902|90973.3|90912.6|90958.6|90902|19
1639448090000|2021-12-14 02:14:50|90958.7|90908.7|90960.2|90910.2|90964.1|90914.1|90958.7|90908.7|25
1639448100000|2021-12-14 02:15:00|90959.4|90909.4|90961.9|90911.9|90965.4|90915.4|90959.3|90909.3|32
1639448110000|2021-12-14 02:15:10|90964.4|90914.4|90960.1|90910.1|90964.4|90914.4|90960.1|90910.1|42
1639448120000|2021-12-14 02:15:20|90960.2|90910.2|90962.4|90912.4|90964.3|90914.3|90960.2|90910.2|18
1639448130000|2021-12-14 02:15:30|90962|90912|90961.4|90911.4|90963.3|90913.3|90961.4|90911.4|7
1639448140000|2021-12-14 02:15:40|90962.1|90912.1|90965|90915|90965.6|90915.6|90962|90912|5
1639448150000|2021-12-14 02:15:50|90962.9|90912.9|90961.7|90911.7|90962.9|90912.9|90961.7|90911.7|5
1639448160000|2021-12-14 02:16:00|90961.2|90911.2|90961.1|90911.1|90965.6|90915.6|90961.1|90911.1|20
1639448170000|2021-12-14 02:16:10|90962|90912|90962.8|90912.8|90965.3|90915.3|90962|90912|25
1639448180000|2021-12-14 02:16:20|90963|90913|90966.4|90916.4|90967|90917|90963|90913|29
1639448190000|2021-12-14 02:16:30|90966.6|90916.6|90967.1|90917.1|90970.1|90920.1|90965.2|90915.2|28
1639448200000|2021-12-14 02:16:40|90966.9|90916.9|90968.4|90918.4|90968.5|90918.5|90966.6|90916.6|31
1639448210000|2021-12-14 02:16:50|90967.7|90917.7|90967.9|90917.9|90968.9|90918.9|90967.6|90917.6|14
1639448220000|2021-12-14 02:17:00|90967.8|90917.8|90968.5|90918.5|90969.8|90919.8|90967.8|90917.8|28
1639448230000|2021-12-14 02:17:10|90967.8|90917.8|90967.5|90917.5|90969.2|90919.2|90967.3|90917.3|17
1639448240000|2021-12-14 02:17:20|90967.6|90917.6|90967.5|90917.5|90969.1|90919.1|90967.5|90917.5|15
1639448250000|2021-12-14 02:17:30|90967.7|90917.7|90968.4|90918.4|90970|90920|90967.6|90917.6|24
1639448260000|2021-12-14 02:17:40|90968.1|90918.1|90965.1|90915.1|90968.2|90918.2|90965.1|90915.1|22
1639448270000|2021-12-14 02:17:50|90965.5|90915.5|90966.8|90916.8|90967.4|90917.4|90965.5|90915.5|7
1639448280000|2021-12-14 02:18:00|90966.3|90916.3|90960.7|90910.7|90966.3|90916.3|90959.8|90909.8|32
1639448290000|2021-12-14 02:18:10|90960.6|90910.6|90960.5|90910.5|90961.1|90911.1|90960.1|90910.1|10
1639448300000|2021-12-14 02:18:20|90960.3|90910.3|90962.2|90912.2|90963.9|90913.9|90960.3|90910.3|20
1639448310000|2021-12-14 02:18:30|90961.2|90911.2|90959.9|90909.9|90961.2|90911.2|90959.8|90909.8|15
1639448320000|2021-12-14 02:18:40|90960.3|90910.3|90963.2|90913.2|90964.3|90914.3|90959.9|90909.9|15
1639448330000|2021-12-14 02:18:50|90961.3|90911.3|90960.6|90910.6|90961.6|90911.6|90960.4|90910.4|17
1639448340000|2021-12-14 02:19:00|90960.7|90910.7|90963.5|90913.5|90965|90915|90960.6|90910.6|15
1639448350000|2021-12-14 02:19:10|90964.2|90914.2|90962.9|90912.9|90964.2|90914.2|90962.8|90912.8|18
1639448360000|2021-12-14 02:19:20|90963.4|90913.4|90968.2|90918.2|90968.4|90918.4|90961.5|90911.5|19
1639448370000|2021-12-14 02:19:30|90968|90918|90967|90917|90980|90918.3|90966|90905.3|16
1639448380000|2021-12-14 02:19:40|90966.8|90916.8|90968.7|90918.7|90968.7|90918.7|90966.7|90916.7|19
1639448390000|2021-12-14 02:19:50|90968.8|90918.8|90966|90916|90968.8|90918.8|90966|90916|12
1639448400000|2021-12-14 02:20:00|90965.6|90915.6|90969.1|90919.1|90970.5|90920.5|90965.6|90915.6|25
1639448410000|2021-12-14 02:20:10|90969.8|90919.8|90967.7|90917.7|90969.8|90919.8|90967.3|90917.3|24
1639448420000|2021-12-14 02:20:20|90967.8|90917.8|90970.6|90920.6|90972.3|90922.3|90967.8|90917.8|15
1639448430000|2021-12-14 02:20:30|90969.2|90919.2|90969.4|90919.4|90969.5|90919.5|90968.9|90918.9|14
1639448440000|2021-12-14 02:20:40|90969.5|90919.5|90969|90919|90971.3|90921.3|90968.8|90918.8|20
1639448450000|2021-12-14 02:20:50|90968.9|90918.9|90969.9|90919.9|90970.7|90920.7|90968.9|90918.9|12
1639448460000|2021-12-14 02:21:00|90969.8|90919.8|90969.1|90919.1|90969.9|90919.9|90968.9|90918.9|18
1639448470000|2021-12-14 02:21:10|90969.4|90919.4|90970|90920|90971.4|90921.4|90968.7|90918.7|20
1639448480000|2021-12-14 02:21:20|90969|90919|90971.1|90921.1|90971.8|90921.8|90969|90919|20
1639448490000|2021-12-14 02:21:30|90971.2|90921.2|90973.5|90923.5|90974.7|90924.7|90970.9|90920.9|20
1639448500000|2021-12-14 02:21:40|90973.2|90923.2|90972|90922|90975.2|90925.2|90972|90922|23
1639448510000|2021-12-14 02:21:50|90972.3|90922.3|90971.2|90921.2|90972.5|90922.5|90971.2|90921.2|19
1639448520000|2021-12-14 02:22:00|90971.1|90921.1|90966.1|90916.1|90972|90922|90965.2|90915.2|35
1639448530000|2021-12-14 02:22:10|90966.9|90916.9|90970.6|90920.6|90971.7|90921.7|90966.4|90916.4|39
1639448540000|2021-12-14 02:22:20|90970.5|90920.5|90974.3|90924.3|90976|90926|90969.7|90919.7|29
1639448550000|2021-12-14 02:22:30|90974.4|90924.4|90971|90921|90974.8|90924.8|90970.6|90920.6|39
1639448560000|2021-12-14 02:22:40|90970.8|90920.8|90972.3|90922.3|90974.5|90924.5|90970.8|90920.8|26
1639448570000|2021-12-14 02:22:50|90972.1|90922.1|90971.2|90921.2|90972.5|90922.5|90970.9|90920.9|27
1639448580000|2021-12-14 02:23:00|90971.1|90921.1|90969.9|90919.9|90974.2|90924.2|90969.7|90919.7|17
1639448590000|2021-12-14 02:23:10|90970|90920|90978.4|90928.4|90980.2|90930.2|90969.8|90919.8|30
1639448600000|2021-12-14 02:23:20|90978.2|90928.2|90976.6|90926.6|90979.1|90929.1|90975.3|90925.3|36
1639448610000|2021-12-14 02:23:30|90976.1|90926.1|90976.5|90926.5|90976.9|90926.9|90974.9|90924.9|13
1639448620000|2021-12-14 02:23:40|90976.6|90926.6|90978.2|90928.2|90979.2|90929.2|90976.3|90926.3|16
1639448630000|2021-12-14 02:23:50|90978.4|90928.4|90973.3|90923.3|90980.1|90930.1|90972.2|90922.2|38
1639448640000|2021-12-14 02:24:00|90974.9|90924.9|90981.8|90931.8|90981.8|90931.8|90974.1|90924.1|47
1639448650000|2021-12-14 02:24:10|90981.3|90931.3|90979.9|90929.9|90981.4|90931.4|90979.5|90929.5|14
1639448660000|2021-12-14 02:24:20|90980.3|90930.3|90974.8|90924.8|90982|90932|90974.6|90924.6|27
1639448670000|2021-12-14 02:24:30|90972.8|90922.8|90977.1|90927.1|90977.4|90927.4|90972.3|90922.3|24
1639448680000|2021-12-14 02:24:40|90977|90927|90974.9|90924.9|90977.2|90927.2|90974.7|90924.7|24
1639448690000|2021-12-14 02:24:50|90974.8|90924.8|90977.5|90927.5|90978.3|90928.3|90973.8|90923.8|13
1639448700000|2021-12-14 02:25:00|90977.3|90927.3|90976.9|90926.9|90977.8|90927.8|90974.9|90924.9|24
1639448710000|2021-12-14 02:25:10|90976.4|90926.4|90979.9|90929.9|90980.1|90930.1|90973.9|90923.9|33
1639448720000|2021-12-14 02:25:20|90979.5|90929.5|90968.9|90918.9|90979.5|90929.5|90968.9|90918.9|19
1639448730000|2021-12-14 02:25:30|90969.2|90919.2|90969.8|90919.8|90973.8|90923.8|90966.6|90916.6|19
1639448740000|2021-12-14 02:25:40|90971.8|90921.8|90970.4|90920.4|90971.8|90921.8|90970.4|90920.4|9
1639448750000|2021-12-14 02:25:50|90970|90920|90970.9|90920.9|90971.5|90921.5|90969.4|90919.4|16
1639448760000|2021-12-14 02:26:00|90970.6|90920.6|90967.2|90917.2|90970.6|90920.6|90966.8|90916.8|24
1639448770000|2021-12-14 02:26:10|90967.3|90917.3|90968.5|90918.5|90969.7|90919.7|90967.3|90917.3|17
1639448780000|2021-12-14 02:26:20|90968.7|90918.7|90971.3|90921.3|90971.7|90921.7|90968.6|90918.6|11
1639448790000|2021-12-14 02:26:30|90969.7|90919.7|90968|90918|90970.4|90920.4|90967.6|90917.6|12
1639448800000|2021-12-14 02:26:40|90968.3|90918.3|90969.3|90919.3|90969.7|90919.7|90966.4|90916.4|15
1639448810000|2021-12-14 02:26:50|90968.4|90918.4|90968.3|90918.3|90969.2|90919.2|90967.6|90917.6|11
1639448820000|2021-12-14 02:27:00|90967.1|90917.1|90968.7|90918.7|90969.3|90919.3|90965.4|90915.4|23
1639448830000|2021-12-14 02:27:10|90967.6|90917.6|90966.3|90916.3|90969.4|90919.4|90965.9|90915.9|23
1639448840000|2021-12-14 02:27:20|90966.4|90916.4|90966.3|90916.3|90971|90921|90965.5|90915.5|22
1639448850000|2021-12-14 02:27:30|90966.4|90916.4|90967.7|90917.7|90968.1|90918.1|90965.7|90915.7|12
1639448860000|2021-12-14 02:27:40|90968|90918|90968.7|90918.7|90969.4|90919.4|90965.3|90915.3|16
1639448870000|2021-12-14 02:27:50|90968.3|90918.3|90966.7|90916.7|90968.3|90918.3|90965.2|90915.2|13
1639448880000|2021-12-14 02:28:00|90966|90916|90966.6|90916.6|90967|90917|90963.5|90913.5|17
1639448890000|2021-12-14 02:28:10|90966.4|90916.4|90962|90912|90966.9|90916.9|90959.5|90909.5|29
1639448900000|2021-12-14 02:28:20|90961.1|90911.1|90964.8|90914.8|90964.8|90914.8|90959.8|90909.8|15
1639448910000|2021-12-14 02:28:30|90963.8|90913.8|90961.7|90911.7|90964.2|90914.2|90961.5|90911.5|18
1639448920000|2021-12-14 02:28:40|90961.8|90911.8|90965.2|90915.2|90965.2|90915.2|90959.6|90909.6|9
1639448930000|2021-12-14 02:28:50|90965.3|90915.3|90964.2|90914.2|90966|90916|90962.7|90912.7|36
1639448940000|2021-12-14 02:29:00|90964.4|90914.4|90965.1|90915.1|90965.2|90915.2|90962.1|90912.1|26
1639448950000|2021-12-14 02:29:10|90964.2|90914.2|90968.4|90918.4|90968.4|90918.4|90962.6|90912.6|12
1639448960000|2021-12-14 02:29:20|90966.6|90916.6|90968.7|90918.7|90968.7|90918.7|90964.3|90914.3|18
1639448970000|2021-12-14 02:29:30|90967.4|90917.4|90965.4|90915.4|90967.4|90917.4|90965.1|90915.1|6
1639448980000|2021-12-14 02:29:40|90965.2|90915.2|90967.6|90917.6|90969.3|90919.3|90965.2|90915.2|16
1639448990000|2021-12-14 02:29:50|90966.8|90916.8|90961.6|90911.6|90966.8|90916.8|90961.5|90911.5|35
1639449000000|2021-12-14 02:30:00|90961.4|90911.4|90962.3|90912.3|90962.5|90912.5|90960.6|90910.6|20
1639449010000|2021-12-14 02:30:10|90961.9|90911.9|90972|90922|90973.6|90923.6|90961.9|90911.9|33
1639449020000|2021-12-14 02:30:20|90973.3|90923.3|90973.4|90923.4|90974.3|90924.3|90972|90922|17
1639449030000|2021-12-14 02:30:30|90973.2|90923.2|90971.4|90921.4|90973.2|90923.2|90971.1|90921.1|13
1639449040000|2021-12-14 02:30:40|90971.2|90921.2|90974.7|90924.7|90974.7|90924.7|90970.4|90920.4|17
1639449050000|2021-12-14 02:30:50|90974.2|90924.2|90973.2|90923.2|90975.7|90925.7|90972.1|90922.1|28
1639449060000|2021-12-14 02:31:00|90971.5|90921.5|90971.6|90921.6|90972.1|90922.1|90970.2|90920.2|22
1639449070000|2021-12-14 02:31:10|90971.7|90921.7|90970.9|90920.9|90972.8|90922.8|90970.4|90920.4|20
1639449080000|2021-12-14 02:31:20|90970.3|90920.3|90972.4|90922.4|90976.3|90926.3|90970.1|90920.1|27
1639449090000|2021-12-14 02:31:30|90973.3|90923.3|90971.3|90921.3|90973.3|90923.3|90970.6|90920.6|20
1639449100000|2021-12-14 02:31:40|90971.4|90921.4|90972.8|90922.8|90973.4|90923.4|90971.4|90921.4|29
1639449110000|2021-12-14 02:31:50|90973|90923|90974.8|90924.8|90978.4|90928.4|90972.7|90922.7|25
1639449120000|2021-12-14 02:32:00|90974.2|90924.2|90973|90923|90974.2|90924.2|90971.7|90921.7|20
1639449130000|2021-12-14 02:32:10|90972.5|90922.5|90973.2|90923.2|90973.3|90923.3|90971.7|90921.7|18
1639449140000|2021-12-14 02:32:20|90973.1|90923.1|90974.5|90924.5|90974.7|90924.7|90972.1|90922.1|16
1639449150000|2021-12-14 02:32:30|90974.4|90924.4|90973.4|90923.4|90975.3|90925.3|90973.3|90923.3|13
1639449160000|2021-12-14 02:32:40|90973.1|90923.1|90975.3|90925.3|90975.7|90925.7|90973.1|90923.1|11
1639449170000|2021-12-14 02:32:50|90974.7|90924.7|90978.1|90928.1|90978.9|90928.9|90972.5|90922.5|25
1639449180000|2021-12-14 02:33:00|90977.2|90927.2|90974.6|90924.6|90977.2|90927.2|90973.6|90923.6|17
1639449190000|2021-12-14 02:33:10|90971.9|90921.9|90973.4|90923.4|90973.9|90923.9|90971.8|90921.8|17
1639449200000|2021-12-14 02:33:20|90976.7|90926.7|90975.5|90925.5|90976.7|90926.7|90973.9|90923.9|22
1639449210000|2021-12-14 02:33:30|90975.4|90925.4|90982.8|90932.8|90982.8|90932.8|90975.4|90925.4|29
1639449220000|2021-12-14 02:33:40|90981.6|90931.6|90981.2|90931.2|90981.6|90931.6|90979.9|90929.9|18
1639449230000|2021-12-14 02:33:50|90980.4|90930.4|90983.3|90933.3|90983.3|90933.3|90979.5|90929.5|23
1639449240000|2021-12-14 02:34:00|90982.6|90932.6|90978.5|90928.5|90982.9|90932.9|90978.4|90928.4|26
1639449250000|2021-12-14 02:34:10|90979|90929|90981.2|90931.2|90981.2|90931.2|90979|90929|18
1639449260000|2021-12-14 02:34:20|90980.9|90930.9|90979.1|90929.1|90982.2|90932.2|90978.9|90928.9|18
1639449270000|2021-12-14 02:34:30|90979.6|90929.6|90978.2|90928.2|90980.6|90930.6|90978.2|90928.2|18
1639449280000|2021-12-14 02:34:40|90978.5|90928.5|90978.9|90928.9|90980|90930|90977.9|90927.9|29
1639449290000|2021-12-14 02:34:50|90978.6|90928.6|90980.4|90930.4|90981.3|90931.3|90978.6|90928.6|10
1639449300000|2021-12-14 02:35:00|90980.9|90930.9|90977.6|90927.6|90981.2|90931.2|90976.8|90926.8|27
1639449310000|2021-12-14 02:35:10|90978.7|90928.7|90975.9|90925.9|90979.9|90929.9|90975.9|90925.9|21
1639449320000|2021-12-14 02:35:20|90976.9|90926.9|90975.4|90925.4|90977.6|90927.6|90975.4|90925.4|21
1639449330000|2021-12-14 02:35:30|90975.3|90925.3|90980.5|90930.5|90980.5|90930.5|90975.3|90925.3|9
1639449340000|2021-12-14 02:35:40|90981.1|90931.1|90978.7|90928.7|90981.1|90931.1|90978|90928|11
1639449350000|2021-12-14 02:35:50|90978|90928|90976.8|90926.8|90980.1|90930.1|90975.7|90925.7|25
1639449360000|2021-12-14 02:36:00|90979|90929|90975.6|90925.6|90979|90929|90975.6|90925.6|15
1639449370000|2021-12-14 02:36:10|90976.2|90926.2|90973.6|90923.6|90976.2|90926.2|90970.6|90920.6|28
1639449380000|2021-12-14 02:36:20|90973.9|90923.9|90972.4|90922.4|90975.1|90925.1|90971.9|90921.9|26
1639449390000|2021-12-14 02:36:30|90973|90923|90972.3|90922.3|90973|90923|90971.7|90921.7|16
1639449400000|2021-12-14 02:36:40|90975.5|90925.5|90971.9|90921.9|90975.5|90925.5|90971.9|90921.9|16
1639449410000|2021-12-14 02:36:50|90973.4|90923.4|90974.6|90924.6|90975.6|90925.6|90971.6|90921.6|9
1639449420000|2021-12-14 02:37:00|90975.7|90925.7|90974.3|90924.3|90979.2|90929.2|90973.3|90923.3|21
1639449430000|2021-12-14 02:37:10|90974.8|90924.8|90973.4|90923.4|90976.1|90926.1|90972.8|90922.8|21
1639449440000|2021-12-14 02:37:20|90972.9|90922.9|90974.8|90924.8|90974.8|90924.8|90972.9|90922.9|6
1639449450000|2021-12-14 02:37:30|90973.5|90923.5|90975.8|90925.8|90979.8|90929.8|90973.5|90923.5|18
1639449460000|2021-12-14 02:37:40|90974.9|90924.9|90973.9|90923.9|90985.4|90927.1|90973.3|90914.3|11
1639449470000|2021-12-14 02:37:50|90973.6|90923.6|90977.8|90927.8|90979.1|90929.1|90973.6|90923.6|13
1639449480000|2021-12-14 02:38:00|90976.1|90926.1|90977.1|90927.1|90977.5|90927.5|90975.7|90925.7|17
1639449490000|2021-12-14 02:38:10|90977.4|90927.4|90978.3|90928.3|90980.5|90930.5|90977|90927|21
1639449500000|2021-12-14 02:38:20|90978|90928|90977.6|90927.6|90978|90928|90976.3|90926.3|8
1639449510000|2021-12-14 02:38:30|90978.1|90928.1|90978.7|90928.7|90982.1|90932.1|90977.2|90927.2|17
1639449520000|2021-12-14 02:38:40|90979.4|90929.4|90973.4|90923.4|90979.4|90929.4|90968.9|90918.9|22
1639449530000|2021-12-14 02:38:50|90980.5|90910|90973.7|90923.7|90980.5|90923.7|90970.8|90910|8
1639449540000|2021-12-14 02:39:00|90972.8|90922.8|90969.7|90919.7|90973.1|90923.1|90969.7|90919.7|11
1639449550000|2021-12-14 02:39:10|90969.9|90919.9|90969.5|90919.5|90974.5|90924.5|90969.5|90919.5|9
1639449560000|2021-12-14 02:39:20|90970.1|90920.1|90964.9|90914.9|90974.8|90924.8|90964.9|90914.9|23
1639449570000|2021-12-14 02:39:30|90966.4|90916.4|90964.4|90914.4|90966.5|90916.5|90962.2|90912.2|12
1639449580000|2021-12-14 02:39:40|90964.1|90914.1|90968.7|90918.7|90968.7|90918.7|90963.1|90913.1|17
1639449590000|2021-12-14 02:39:50|90968.2|90918.2|90966.9|90916.9|90968.2|90918.2|90964.1|90914.1|16
1639449600000|2021-12-14 02:40:00|90964.4|90914.4|90959.4|90909.4|90965.5|90915.5|90959.3|90909.3|36
1639449610000|2021-12-14 02:40:10|90961.4|90911.4|90961.3|90911.3|90962.4|90912.4|90959.3|90909.3|22
1639449620000|2021-12-14 02:40:20|90960.8|90910.8|90961.4|90911.4|90961.8|90911.8|90960.4|90910.4|14
1639449630000|2021-12-14 02:40:30|90960.5|90910.5|90963.3|90913.3|90965.6|90915.6|90960.5|90910.5|14
1639449640000|2021-12-14 02:40:40|90962.1|90912.1|90962.7|90912.7|90964.5|90914.5|90961.3|90911.3|23
1639449650000|2021-12-14 02:40:50|90962.3|90912.3|90958.8|90908.8|90963.2|90913.2|90958.8|90908.8|18
1639449660000|2021-12-14 02:41:00|90958.5|90908.5|90963.6|90913.6|90965.3|90915.3|90958.2|90908.2|29
1639449670000|2021-12-14 02:41:10|90963|90913|90962.3|90912.3|90963|90913|90961|90911|14
1639449680000|2021-12-14 02:41:20|90962.4|90912.4|90961.6|90911.6|90962.4|90912.4|90959.7|90909.7|21
1639449690000|2021-12-14 02:41:30|90961.4|90911.4|90958.5|90908.5|90961.4|90911.4|90958.1|90908.1|24
1639449700000|2021-12-14 02:41:40|90958.4|90908.4|90959.1|90909.1|90960.2|90910.2|90958|90908|19
1639449710000|2021-12-14 02:41:50|90959.5|90909.5|90961.1|90911.1|90961.9|90911.9|90958|90908|31
1639449720000|2021-12-14 02:42:00|90960.8|90910.8|90962.6|90912.6|90963.8|90913.8|90960.8|90910.8|26
1639449730000|2021-12-14 02:42:10|90963.4|90913.4|90969.9|90919.9|90971|90921|90962|90912|36
1639449740000|2021-12-14 02:42:20|90969|90919|90970|90920|90973.7|90923.7|90968.4|90918.4|33
1639449750000|2021-12-14 02:42:30|90969.8|90919.8|90971.3|90921.3|90971.9|90921.9|90969.5|90919.5|28
1639449760000|2021-12-14 02:42:40|90971.5|90921.5|90974.6|90924.6|90974.6|90924.6|90971.4|90921.4|24
1639449770000|2021-12-14 02:42:50|90973.7|90923.7|90970.5|90920.5|90974.4|90924.4|90969.8|90919.8|33
1639449780000|2021-12-14 02:43:00|90970.8|90920.8|90970.9|90920.9|90972.6|90922.6|90969.3|90919.3|43
1639449790000|2021-12-14 02:43:10|90970.6|90920.6|90969.2|90919.2|90970.6|90920.6|90968.7|90918.7|16
1639449800000|2021-12-14 02:43:20|90969.1|90919.1|90969.2|90919.2|90969.9|90919.9|90969|90919|23
1639449810000|2021-12-14 02:43:30|90971.6|90921.6|90971.4|90921.4|90974.2|90924.2|90971.1|90921.1|14
1639449820000|2021-12-14 02:43:40|90971.8|90921.8|90961.9|90911.9|90971.8|90921.8|90961.9|90911.9|26
1639449830000|2021-12-14 02:43:50|90961.8|90911.8|90970.1|90920.1|90971.5|90921.5|90961.5|90911.5|32
1639449840000|2021-12-14 02:44:00|90970|90920|90969.9|90919.9|90974.2|90924.2|90969.4|90919.4|34
1639449850000|2021-12-14 02:44:10|90970.2|90920.2|90971.1|90921.1|90972.2|90922.2|90970.1|90920.1|17
1639449860000|2021-12-14 02:44:20|90971|90921|90972.8|90922.8|90973.8|90923.8|90968.9|90918.9|48
1639449870000|2021-12-14 02:44:30|90972.7|90922.7|90970.7|90920.7|90973.3|90923.3|90970|90920|23
1639449880000|2021-12-14 02:44:40|90970.4|90920.4|90973.7|90923.7|90974.8|90924.8|90970.4|90920.4|32
1639449890000|2021-12-14 02:44:50|90973.8|90923.8|90973.5|90923.5|90974.4|90924.4|90972.1|90922.1|36
1639449900000|2021-12-14 02:45:00|90973.6|90923.6|90975.8|90925.8|90976.8|90926.8|90973.5|90923.5|36
1639449910000|2021-12-14 02:45:10|90975.7|90925.7|90976.3|90926.3|90981.5|90931.5|90973.3|90923.3|31
1639449920000|2021-12-14 02:45:20|90976.1|90926.1|90975.9|90925.9|90977.3|90927.3|90975.1|90925.1|56
1639449930000|2021-12-14 02:45:30|90976.1|90926.1|90976.5|90926.5|90978.7|90928.7|90975.7|90925.7|38
1639449940000|2021-12-14 02:45:40|90977.1|90927.1|90976.9|90926.9|90980.2|90930.2|90974.6|90924.6|36
1639449950000|2021-12-14 02:45:50|90977.7|90927.7|90976.2|90926.2|90977.7|90927.7|90975.2|90925.2|24
1639449960000|2021-12-14 02:46:00|90978|90928|90977.2|90927.2|90980.7|90930.7|90976.4|90926.4|32
1639449970000|2021-12-14 02:46:10|90976.5|90926.5|90977.1|90927.1|90978|90928|90976.3|90926.3|14
1639449980000|2021-12-14 02:46:20|90976.2|90926.2|90977|90927|90979.4|90929.4|90976.2|90926.2|31
1639449990000|2021-12-14 02:46:30|90976.8|90926.8|90975.9|90925.9|90977.7|90927.7|90975|90925|40
1639450000000|2021-12-14 02:46:40|90976.1|90926.1|90979.4|90929.4|90982.3|90932.3|90976.1|90926.1|29
1639450010000|2021-12-14 02:46:50|90980|90930|90980.8|90930.8|90981.8|90931.8|90977.6|90927.6|28
1639450020000|2021-12-14 02:47:00|90981.8|90931.8|90982.1|90932.1|90989|90932.4|90978.5|90918.9|24
1639450030000|2021-12-14 02:47:10|90981.3|90931.3|90978.1|90928.1|90982.2|90932.2|90978.1|90928.1|28
1639450040000|2021-12-14 02:47:20|90978.2|90928.2|90977|90927|90979.3|90929.3|90976.6|90926.6|39
1639450050000|2021-12-14 02:47:30|90975.2|90925.2|90976.4|90926.4|90976.9|90926.9|90975.2|90925.2|34
1639450060000|2021-12-14 02:47:40|90977.5|90927.5|90978.2|90928.2|90978.7|90928.7|90976.5|90926.5|22
1639450070000|2021-12-14 02:47:50|90978.1|90928.1|90980.8|90930.8|90994.7|90932.1|90978.1|90923.7|15
1639450080000|2021-12-14 02:48:00|90982.5|90932.5|90980|90930|90983|90933|90979.7|90929.7|42
1639450090000|2021-12-14 02:48:10|90980.1|90930.1|90976.5|90926.5|90982|90932|90975.3|90925.3|39
1639450100000|2021-12-14 02:48:20|90977.1|90927.1|90979.9|90929.9|90979.9|90929.9|90976.7|90926.7|18
1639450110000|2021-12-14 02:48:30|90979.3|90929.3|90981.6|90931.6|90981.6|90931.6|90978|90928|23
1639450120000|2021-12-14 02:48:40|90981.5|90931.5|90982.4|90932.4|90983.7|90933.7|90977.5|90927.5|35
1639450130000|2021-12-14 02:48:50|90981.1|90931.1|90979.2|90929.2|90981.1|90931.1|90978.4|90928.4|32
1639450140000|2021-12-14 02:49:00|90979.7|90929.7|90978.2|90928.2|90979.7|90929.7|90977.7|90927.7|47
1639450150000|2021-12-14 02:49:10|90978.3|90928.3|90983|90933|90983|90933|90976.9|90926.9|38
1639450160000|2021-12-14 02:49:20|90980.8|90930.8|90979.7|90929.7|90982.7|90932.7|90979.2|90929.2|20
1639450170000|2021-12-14 02:49:30|90979.4|90929.4|90978.7|90928.7|90980.1|90930.1|90978.1|90928.1|39
1639450180000|2021-12-14 02:49:40|90978.4|90928.4|90979.3|90929.3|90991.6|90931.9|90978.3|90920|26
1639450190000|2021-12-14 02:49:50|90978.6|90928.6|90981.1|90931.1|90991.1|90933|90978.6|90920.5|19
1639450200000|2021-12-14 02:50:00|90980.1|90930.1|90979.3|90929.3|90981.7|90931.7|90979.1|90929.1|27
1639450210000|2021-12-14 02:50:10|90980|90930|90978.1|90928.1|90981.9|90931.9|90976.1|90926.1|35
1639450220000|2021-12-14 02:50:20|90978.7|90928.7|90972.8|90922.8|90981.2|90931.2|90972.8|90922.8|42
1639450230000|2021-12-14 02:50:30|90972.4|90922.4|90975.4|90925.4|90979.3|90929.3|90972.4|90922.4|44
1639450240000|2021-12-14 02:50:40|90974.5|90924.5|90974.4|90924.4|90976.3|90926.3|90974.3|90924.3|40
1639450250000|2021-12-14 02:50:50|90974.3|90924.3|90976.5|90926.5|90979.5|90929.5|90974.3|90924.3|39
1639450260000|2021-12-14 02:51:00|90976.2|90926.2|90976.7|90926.7|90979.4|90929.4|90975.3|90925.3|24
1639450270000|2021-12-14 02:51:10|90977.2|90927.2|90978.2|90928.2|90980.2|90930.2|90976.2|90926.2|13
1639450280000|2021-12-14 02:51:20|90980.1|90930.1|90975.7|90925.7|90980.6|90930.6|90975.6|90925.6|39
1639450290000|2021-12-14 02:51:30|90975.9|90925.9|90976.9|90926.9|90977.5|90927.5|90975.5|90925.5|44
1639450300000|2021-12-14 02:51:40|90977.2|90927.2|90976.5|90926.5|90978.6|90928.6|90976.2|90926.2|26
1639450310000|2021-12-14 02:51:50|90975.7|90925.7|90975.7|90925.7|90976.6|90926.6|90971.8|90921.8|41
1639450320000|2021-12-14 02:52:00|90975.3|90925.3|90975.8|90925.8|90977.3|90927.3|90975|90925|26
1639450330000|2021-12-14 02:52:10|90975.3|90925.3|90974.4|90924.4|90976.7|90926.7|90974.4|90924.4|34
1639450340000|2021-12-14 02:52:20|90974.3|90924.3|90976.3|90926.3|90977.5|90927.5|90973.3|90923.3|22
1639450350000|2021-12-14 02:52:30|90976.1|90926.1|90974.9|90924.9|90977.1|90927.1|90973.1|90923.1|40
1639450360000|2021-12-14 02:52:40|90975.1|90925.1|90973.2|90923.2|90977.7|90927.7|90972.7|90922.7|18
1639450370000|2021-12-14 02:52:50|90972.9|90922.9|90972.3|90922.3|90973.2|90923.2|90970.1|90920.1|26
1639450380000|2021-12-14 02:53:00|90972.1|90922.1|90977.2|90927.2|90977.2|90927.2|90971.4|90921.4|34
1639450390000|2021-12-14 02:53:10|90975.9|90925.9|90976.2|90926.2|90976.7|90926.7|90974.7|90924.7|21
1639450400000|2021-12-14 02:53:20|90975.4|90925.4|90971.2|90921.2|90975.4|90925.4|90970.8|90920.8|38
1639450410000|2021-12-14 02:53:30|90969.6|90919.6|90971.6|90921.6|90971.9|90921.9|90968.6|90918.6|31
1639450420000|2021-12-14 02:53:40|90971.4|90921.4|90975.2|90925.2|90975.6|90925.6|90971.1|90921.1|37
1639450430000|2021-12-14 02:53:50|90974.1|90924.1|90976.9|90926.9|90979.7|90929.7|90972.7|90922.7|40
1639450440000|2021-12-14 02:54:00|90977.1|90927.1|90976.7|90926.7|90977.8|90927.8|90976.5|90926.5|21
1639450450000|2021-12-14 02:54:10|90977.6|90927.6|90977.3|90927.3|90979.5|90929.5|90976.6|90926.6|30
1639450460000|2021-12-14 02:54:20|90977.4|90927.4|90974.6|90924.6|90977.4|90927.4|90974.1|90924.1|30
1639450470000|2021-12-14 02:54:30|90974.7|90924.7|90974.7|90924.7|90975.8|90925.8|90974.4|90924.4|39
1639450480000|2021-12-14 02:54:40|90974.9|90924.9|90977.1|90927.1|90978.1|90928.1|90974.8|90924.8|47
1639450490000|2021-12-14 02:54:50|90977.2|90927.2|90979|90929|90979.2|90929.2|90975.8|90925.8|38
1639450500000|2021-12-14 02:55:00|90978.6|90928.6|90981.8|90931.8|90981.8|90931.8|90978.6|90928.6|18
1639450510000|2021-12-14 02:55:10|90981.9|90931.9|90974.6|90924.6|90981.9|90931.9|90970|90920|36
1639450520000|2021-12-14 02:55:20|90974.4|90924.4|90974.3|90924.3|90976.2|90926.2|90972.1|90922.1|30
1639450530000|2021-12-14 02:55:30|90973.5|90923.5|90974.7|90924.7|90975.2|90925.2|90972.7|90922.7|39
1639450540000|2021-12-14 02:55:40|90975.5|90925.5|90975.1|90925.1|90977.2|90927.2|90974.7|90924.7|31
1639450550000|2021-12-14 02:55:50|90974.7|90924.7|90971.2|90921.2|90974.7|90924.7|90970.7|90920.7|26
1639450560000|2021-12-14 02:56:00|90972.8|90922.8|90963.4|90913.4|90972.8|90922.8|90963|90913|38
1639450570000|2021-12-14 02:56:10|90963.2|90913.2|90961.8|90911.8|90964.2|90914.2|90961.6|90911.6|31
1639450580000|2021-12-14 02:56:20|90962|90912|90961.8|90911.8|90962.6|90912.6|90960.3|90910.3|24
1639450590000|2021-12-14 02:56:30|90962.1|90912.1|90959.3|90909.3|90962.1|90912.1|90959.1|90909.1|32
1639450600000|2021-12-14 02:56:40|90959.1|90909.1|90960.9|90910.9|90962.6|90912.6|90956.5|90906.5|54
1639450610000|2021-12-14 02:56:50|90961.8|90911.8|90959.8|90909.8|90962.6|90912.6|90958.8|90908.8|24
1639450620000|2021-12-14 02:57:00|90960.1|90910.1|90957.7|90907.7|90960.1|90910.1|90957.6|90907.6|33
1639450630000|2021-12-14 02:57:10|90958.6|90908.6|90956.5|90906.5|90958.6|90908.6|90951.8|90901.8|62
1639450640000|2021-12-14 02:57:20|90956.7|90906.7|90957.1|90907.1|90961.8|90911.8|90956.1|90906.1|47
1639450650000|2021-12-14 02:57:30|90957.3|90907.3|90956.1|90906.1|90959.3|90909.3|90955.8|90905.8|45
1639450660000|2021-12-14 02:57:40|90956.8|90906.8|90958.3|90908.3|90960.3|90910.3|90956.4|90906.4|28
1639450670000|2021-12-14 02:57:50|90958.5|90908.5|90952.5|90902.5|90961.2|90911.2|90951.1|90901.1|44
1639450680000|2021-12-14 02:58:00|90952.1|90902.1|90950.5|90900.5|90954|90904|90950.5|90900.5|45
1639450690000|2021-12-14 02:58:10|90950.6|90900.6|90951|90901|90952.9|90902.9|90946.2|90896.2|25
1639450700000|2021-12-14 02:58:20|90949.9|90899.9|90947.8|90897.8|90952.2|90902.2|90946.3|90896.3|37
1639450710000|2021-12-14 02:58:30|90947.3|90897.3|90948.9|90898.9|90951.6|90901.6|90946.9|90896.9|52
1639450720000|2021-12-14 02:58:40|90949|90899|90946.4|90896.4|90950.3|90900.3|90945.8|90895.8|55
1639450730000|2021-12-14 02:58:50|90946.7|90896.7|90944.4|90894.4|90947.6|90897.6|90943.3|90893.3|33
1639450740000|2021-12-14 02:59:00|90944.7|90894.7|90945.3|90895.3|90948.3|90898.3|90943.6|90893.6|43
1639450750000|2021-12-14 02:59:10|90945|90895|90939.1|90889.1|90946.7|90896.7|90938.9|90888.9|45
1639450760000|2021-12-14 02:59:20|90942.2|90892.2|90942.3|90892.3|90944.2|90894.2|90939.2|90889.2|46
1639450770000|2021-12-14 02:59:30|90942.4|90892.4|90942.4|90892.4|90944.2|90894.2|90941.3|90891.3|47
1639450780000|2021-12-14 02:59:40|90942.3|90892.3|90940.3|90890.3|90942.3|90892.3|90939.3|90889.3|33
1639450790000|2021-12-14 02:59:50|90940.1|90890.1|90938|90888|90940.1|90890.1|90937.6|90887.6|36
1639450800000|2021-12-14 03:00:00|90938.2|90888.2|90943.5|90893.5|90944.9|90894.9|90937.4|90887.4|63
1639450810000|2021-12-14 03:00:10|90943.1|90893.1|90940.9|90890.9|90944.5|90894.5|90940.9|90890.9|49
1639450820000|2021-12-14 03:00:20|90940.8|90890.8|90941|90891|90942.4|90892.4|90940.8|90890.8|29
1639450830000|2021-12-14 03:00:30|90941.1|90891.1|90944|90894|90945.6|90895.6|90940.1|90890.1|38
1639450840000|2021-12-14 03:00:40|90944.4|90894.4|90942.9|90892.9|90949.7|90899.7|90941.4|90891.4|46
1639450850000|2021-12-14 03:00:50|90942.3|90892.3|90940.5|90890.5|90944.7|90894.7|90940|90890|28
1639450860000|2021-12-14 03:01:00|90939.9|90889.9|90939.1|90889.1|90942.6|90892.6|90939.1|90889.1|25
1639450870000|2021-12-14 03:01:10|90939.3|90889.3|90936.8|90886.8|90939.3|90889.3|90936.5|90886.5|21
1639450880000|2021-12-14 03:01:20|90937.3|90887.3|90934.7|90884.7|90938|90888|90934.7|90884.7|9
1639450890000|2021-12-14 03:01:30|90935.2|90885.2|90938.4|90888.4|90941.2|90891.2|90934.4|90884.4|32
1639450900000|2021-12-14 03:01:40|90938.7|90888.7|90937.1|90887.1|90939.4|90889.4|90936.4|90886.4|33
1639450910000|2021-12-14 03:01:50|90937|90887|90941.4|90891.4|90943|90893|90936.8|90886.8|8
1639450920000|2021-12-14 03:02:00|90940.1|90890.1|90937.3|90887.3|90940.1|90890.1|90935.8|90885.8|17
1639450930000|2021-12-14 03:02:10|90937.2|90887.2|90939.2|90889.2|90939.9|90889.9|90936.4|90886.4|30
1639450940000|2021-12-14 03:02:20|90937.9|90887.9|90934.3|90884.3|90937.9|90887.9|90933.2|90883.2|22
1639450950000|2021-12-14 03:02:30|90934.2|90884.2|90933.8|90883.8|90935|90885|90931.6|90881.6|19
1639450960000|2021-12-14 03:02:40|90931.9|90881.9|90932.2|90882.2|90932.9|90882.9|90931.6|90881.6|15
1639450970000|2021-12-14 03:02:50|90931.3|90881.3|90933.4|90883.4|90933.5|90883.5|90929.5|90879.5|31
1639450980000|2021-12-14 03:03:00|90932.7|90882.7|90933.2|90883.2|90934.4|90884.4|90929.9|90879.9|15
1639450990000|2021-12-14 03:03:10|90933.4|90883.4|90931.2|90881.2|90935.5|90885.5|90929.8|90879.8|24
1639451000000|2021-12-14 03:03:20|90934.1|90884.1|90934.4|90884.4|90934.4|90884.4|90931.3|90881.3|36
1639451010000|2021-12-14 03:03:30|90933.5|90883.5|90932.3|90882.3|90935|90885|90932|90882|17
1639451020000|2021-12-14 03:03:40|90933|90883|90936.5|90886.5|90936.5|90886.5|90932.6|90882.6|13
1639451030000|2021-12-14 03:03:50|90936.2|90886.2|90932.3|90882.3|90936.7|90886.7|90932.1|90882.1|7
1639451040000|2021-12-14 03:04:00|90931.8|90881.8|90931.8|90881.8|90932.6|90882.6|90931|90881|13
1639451050000|2021-12-14 03:04:10|90932|90882|90931.8|90881.8|90932.7|90882.7|90927.9|90877.9|27
1639451060000|2021-12-14 03:04:20|90932.2|90882.2|90931.6|90881.6|90932.2|90882.2|90930.1|90880.1|14
1639451070000|2021-12-14 03:04:30|90933.2|90883.2|90936.3|90886.3|90936.9|90886.9|90929.9|90879.9|37
1639451080000|2021-12-14 03:04:40|90936.7|90886.7|90935.9|90885.9|90937.5|90887.5|90933.6|90883.6|20
1639451090000|2021-12-14 03:04:50|90934.5|90884.5|90933.5|90883.5|90936.8|90886.8|90933.5|90883.5|38
1639451100000|2021-12-14 03:05:00|90933.3|90883.3|90932.5|90882.5|90933.9|90883.9|90932.4|90882.4|28
1639451110000|2021-12-14 03:05:10|90932.7|90882.7|90932.4|90882.4|90934.7|90884.7|90931.8|90881.8|23
1639451120000|2021-12-14 03:05:20|90932.5|90882.5|90933.8|90883.8|90935|90885|90931.3|90881.3|31
1639451130000|2021-12-14 03:05:30|90933.9|90883.9|90935.3|90885.3|90935.3|90885.3|90931.9|90881.9|23
1639451140000|2021-12-14 03:05:40|90935.5|90885.5|90934.6|90884.6|90936.7|90886.7|90932.3|90882.3|29
1639451150000|2021-12-14 03:05:50|90935.7|90885.7|90935.2|90885.2|90936|90886|90934.1|90884.1|21
1639451160000|2021-12-14 03:06:00|90935.6|90885.6|90937.6|90887.6|90937.6|90887.6|90935.6|90885.6|7
1639451170000|2021-12-14 03:06:10|90937.4|90887.4|90937.9|90887.9|90939.1|90889.1|90936.3|90886.3|10
1639451180000|2021-12-14 03:06:20|90938|90888|90937.8|90887.8|90938.7|90888.7|90937.4|90887.4|9
1639451190000|2021-12-14 03:06:30|90937.3|90887.3|90936.7|90886.7|90938.3|90888.3|90936.7|90886.7|8
1639451200000|2021-12-14 03:06:40|90935.3|90885.3|90935.6|90885.6|90937.2|90887.2|90935.2|90885.2|30
1639451210000|2021-12-14 03:06:50|90935.5|90885.5|90935.1|90885.1|90936.8|90886.8|90934|90884|32
1639451220000|2021-12-14 03:07:00|90936|90886|90936.3|90886.3|90938.7|90888.7|90935.2|90885.2|48
1639451230000|2021-12-14 03:07:10|90936.8|90886.8|90937.8|90887.8|90938.8|90888.8|90936|90886|25
1639451240000|2021-12-14 03:07:20|90938.9|90888.9|90938.3|90888.3|90939.1|90889.1|90936.1|90886.1|32
1639451250000|2021-12-14 03:07:30|90938|90888|90939.1|90889.1|90939.8|90889.8|90935.9|90885.9|23
1639451260000|2021-12-14 03:07:40|90938.2|90888.2|90945.1|90895.1|90946.1|90896.1|90937.1|90887.1|35
1639451270000|2021-12-14 03:07:50|90944.8|90894.8|90944|90894|90947.2|90897.2|90943.1|90893.1|24
1639451280000|2021-12-14 03:08:00|90943.7|90893.7|90947.2|90897.2|90948.6|90898.6|90943.2|90893.2|42
1639451290000|2021-12-14 03:08:10|90947.6|90897.6|90948|90898|90950.8|90900.8|90946.7|90896.7|35
1639451300000|2021-12-14 03:08:20|90947.7|90897.7|90950.8|90900.8|90951.3|90901.3|90947.7|90897.7|23
1639451310000|2021-12-14 03:08:30|90950.5|90900.5|90942.7|90892.7|90951|90901|90942.7|90892.7|15
1639451320000|2021-12-14 03:08:40|90945.2|90895.2|90946.2|90896.2|90947.6|90897.6|90943.3|90893.3|38
1639451330000|2021-12-14 03:08:50|90946.1|90896.1|90949.3|90899.3|90950.4|90900.4|90945.6|90895.6|27
1639451340000|2021-12-14 03:09:00|90949.4|90899.4|90949.4|90899.4|90952.2|90902.2|90948.6|90898.6|48
1639451350000|2021-12-14 03:09:10|90949|90899|90951|90901|90951.3|90901.3|90949|90899|23
1639451360000|2021-12-14 03:09:20|90950.7|90900.7|90953.3|90903.3|90955.5|90905.5|90949.4|90899.4|32
1639451370000|2021-12-14 03:09:30|90954|90904|90953.4|90903.4|90956.8|90906.8|90951.5|90901.5|43
1639451380000|2021-12-14 03:09:40|90953.7|90903.7|90957.8|90907.8|90959.6|90909.6|90952.8|90902.8|47
1639451390000|2021-12-14 03:09:50|90958.5|90908.5|90961.3|90911.3|90962.8|90912.8|90957.6|90907.6|24
1639451400000|2021-12-14 03:10:00|90961.7|90911.7|90959.5|90909.5|90962.5|90912.5|90959.4|90909.4|49
1639451410000|2021-12-14 03:10:10|90959.7|90909.7|90953.4|90903.4|90959.7|90909.7|90951.5|90901.5|67
1639451420000|2021-12-14 03:10:20|90953|90903|90951.4|90901.4|90954.2|90904.2|90951.4|90901.4|32
1639451430000|2021-12-14 03:10:30|90951.2|90901.2|90950.5|90900.5|90953.1|90903.1|90950.5|90900.5|36
1639451440000|2021-12-14 03:10:40|90952.4|90902.4|90953.6|90903.6|90957.2|90907.2|90952.4|90902.4|39
1639451450000|2021-12-14 03:10:50|90953.8|90903.8|90952.6|90902.6|90954.4|90904.4|90951.6|90901.6|45
1639451460000|2021-12-14 03:11:00|90957|90907|90961.5|90911.5|90964.6|90914.6|90952.7|90902.7|48
1639451470000|2021-12-14 03:11:10|90961.6|90911.6|90963.8|90913.8|90967.8|90917.8|90961.6|90911.6|63
1639451480000|2021-12-14 03:11:20|90963.7|90913.7|90964.2|90914.2|90964.5|90914.5|90962.9|90912.9|44
1639451490000|2021-12-14 03:11:30|90964|90914|90964.3|90914.3|90969.2|90919.2|90963.9|90913.9|35
1639451500000|2021-12-14 03:11:40|90964|90914|90962.6|90912.6|90966.1|90916.1|90961.6|90911.6|32
1639451510000|2021-12-14 03:11:50|90962.5|90912.5|90960.3|90910.3|90962.7|90912.7|90960.2|90910.2|17
1639451520000|2021-12-14 03:12:00|90960.4|90910.4|90964.6|90914.6|90966|90916|90960.2|90910.2|24
1639451530000|2021-12-14 03:12:10|90965.1|90915.1|90964|90914|90967.5|90917.5|90963.5|90913.5|29
1639451540000|2021-12-14 03:12:20|90964.2|90914.2|90965.6|90915.6|90967.6|90917.6|90963.5|90913.5|29
1639451550000|2021-12-14 03:12:30|90965.7|90915.7|90960.5|90910.5|90966.2|90916.2|90960.2|90910.2|30
1639451560000|2021-12-14 03:12:40|90960.2|90910.2|90962.8|90912.8|90966.5|90916.5|90960.2|90910.2|24
1639451570000|2021-12-14 03:12:50|90960.9|90910.9|90961.4|90911.4|90961.6|90911.6|90960.5|90910.5|14
1639451580000|2021-12-14 03:13:00|90961.6|90911.6|90966|90916|90967.8|90917.8|90961.6|90911.6|31
1639451590000|2021-12-14 03:13:10|90966.7|90916.7|90966.1|90916.1|90967.6|90917.6|90965.6|90915.6|21
1639451600000|2021-12-14 03:13:20|90966.2|90916.2|90970.3|90920.3|90972.1|90922.1|90966.2|90916.2|45
1639451610000|2021-12-14 03:13:30|90970.4|90920.4|90974.3|90924.3|90975.7|90925.7|90970.2|90920.2|23
1639451620000|2021-12-14 03:13:40|90974.2|90924.2|90973.3|90923.3|90977.4|90927.4|90973.2|90923.2|26
1639451630000|2021-12-14 03:13:50|90973.4|90923.4|90971.1|90921.1|90974.3|90924.3|90970.3|90920.3|35
1639451640000|2021-12-14 03:14:00|90970.6|90920.6|90968.2|90918.2|90970.9|90920.9|90967.6|90917.6|29
1639451650000|2021-12-14 03:14:10|90968.3|90918.3|90992.5|90942.5|90992.5|90942.5|90968|90918|28
1639451660000|2021-12-14 03:14:20|90999.8|90949.8|91037|90954.3|91037|90960.9|90999.3|90933.3|40
1639451670000|2021-12-14 03:14:30|91034.7|90960.5|91033.4|90962.1|91042.8|90970.5|91019.4|90949.2|38
1639451680000|2021-12-14 03:14:40|91033.3|90962.2|91030.9|90980.9|91040.6|90981.9|91022.5|90959.7|51
1639451690000|2021-12-14 03:14:50|91031|90981|91032.8|90982.8|91033|90983|91022.2|90972.2|52
1639451700000|2021-12-14 03:15:00|91033.3|90983.3|91028|90978|91033.5|90983.5|91026.6|90976.6|45
1639451710000|2021-12-14 03:15:10|91028.7|90978.7|91035.8|90985.8|91035.8|90985.8|91028.7|90978.7|29
1639451720000|2021-12-14 03:15:20|91035.7|90985.7|91034.2|90958.7|91038.2|90986.1|91021.8|90955.5|35
1639451730000|2021-12-14 03:15:30|91040.5|90962.1|90988.2|90938.2|91040.5|90974.9|90988.2|90927.9|47
1639451740000|2021-12-14 03:15:40|90988.1|90938.1|90978.4|90928.4|90993.1|90938.4|90977.1|90917.7|52
1639451750000|2021-12-14 03:15:50|90978.3|90928.3|90990.7|90919.9|90991|90930.7|90976.6|90919.9|21
1639451760000|2021-12-14 03:16:00|90990.6|90919.6|90978.9|90928.9|90991.5|90931.8|90978.9|90919.4|32
1639451770000|2021-12-14 03:16:10|90978.5|90928.5|90978.9|90928.9|90979.9|90929.9|90978.5|90928.5|22
1639451780000|2021-12-14 03:16:20|90979.4|90929.4|90978.7|90928.7|90980.4|90930.4|90977.7|90927.7|33
1639451790000|2021-12-14 03:16:30|90978.4|90928.4|90977.2|90927.2|90979.3|90929.3|90976.3|90926.3|22
1639451800000|2021-12-14 03:16:40|90976.7|90926.7|91017.2|90967.2|91063.5|90967.7|90975.7|90925.7|42
1639451810000|2021-12-14 03:16:50|91017.1|90967.1|91035.1|90961.2|91046.5|90977|91017.1|90959.7|26
1639451820000|2021-12-14 03:17:00|91035.6|90959.7|91033.8|90983.8|91037.1|90983.8|91022.3|90959.1|19
1639451830000|2021-12-14 03:17:10|91034.2|90984.2|91035.9|90985.9|91050.3|90990.1|91033.8|90971.5|35
1639451840000|2021-12-14 03:17:20|91035.8|90985.8|91005|90955|91036.9|90986.9|91001.4|90941.6|53
1639451850000|2021-12-14 03:17:30|91006.1|90956.1|90988.5|90938.5|91016.2|90956.1|90988.5|90929.6|41
1639451860000|2021-12-14 03:17:40|90988.7|90938.7|90990.1|90940.1|91001.5|90941.9|90986.7|90928.4|35
1639451870000|2021-12-14 03:17:50|90991.5|90941.5|90991.1|90941.1|91002.6|90941.7|90989.7|90930.5|13
1639451880000|2021-12-14 03:18:00|90990.6|90940.6|91006|90956|91006|90956|90990.1|90931.5|36
1639451890000|2021-12-14 03:18:10|91006.5|90956.5|91043|90971|91043|90984.2|91006.5|90952.3|49
1639451900000|2021-12-14 03:18:20|91032.8|90982.8|91033|90983|91043.9|90985.3|91031.6|90965.7|26
1639451910000|2021-12-14 03:18:30|91033.3|90983.3|91032.5|90982.5|91033.3|90983.3|91032.3|90982.3|15
1639451920000|2021-12-14 03:18:40|91032.8|90982.8|91003.8|90953.8|91032.8|90982.8|90996.1|90946.1|42
1639451930000|2021-12-14 03:18:50|91001.6|90951.6|90993.2|90943.2|91009|90959|90991|90941|28
1639451940000|2021-12-14 03:19:00|90991.9|90941.9|90990.4|90940.4|91001.8|90946.4|90990.4|90930|16
1639451950000|2021-12-14 03:19:10|90990.6|90940.6|90991.9|90941.9|90996.3|90946.3|90990.6|90940.6|35
1639451960000|2021-12-14 03:19:20|90992.1|90942.1|91016.6|90966.6|91029.4|90970.6|90991.5|90941.5|44
1639451970000|2021-12-14 03:19:30|91016.5|90966.5|91024.5|90974.5|91036.6|90980.2|91016.5|90958.5|22
1639451980000|2021-12-14 03:19:40|91037.1|90966.6|91047|90997|91059|90999.7|91022.1|90966.6|36
1639451990000|2021-12-14 03:19:50|91045.5|90995.5|91048.8|90998.8|91063.3|90999.4|91041.3|90986.3|24
1639452000000|2021-12-14 03:20:00|91048.5|90998.5|91039.3|90989.3|91063|90998.5|91039.3|90983.9|23
1639452010000|2021-12-14 03:20:10|91040.5|90990.5|91021.6|90971.6|91040.5|90990.5|91019.7|90969.7|21
1639452020000|2021-12-14 03:20:20|91018.6|90968.6|91010.7|90960.7|91036|90969.8|91005.9|90955.9|23
1639452030000|2021-12-14 03:20:30|91010.1|90960.1|91007.5|90957.5|91011.3|90961.3|91002.6|90952.6|33
1639452040000|2021-12-14 03:20:40|91007.3|90957.3|91002.1|90952.1|91007.3|90957.3|91002.1|90952.1|27
1639452050000|2021-12-14 03:20:50|91001.5|90951.5|91002.7|90952.7|91003.5|90953.5|91001.5|90951.5|20
1639452060000|2021-12-14 03:21:00|91002.9|90952.9|91032.9|90982.9|91032.9|90982.9|91002.2|90952.2|29
1639452070000|2021-12-14 03:21:10|91032|90982|91043.2|90993.2|91048|90998|91029.8|90979.8|27
1639452080000|2021-12-14 03:21:20|91058.3|90980.1|91068.6|91018.6|91077.2|91019.2|91048|90979.2|45
1639452090000|2021-12-14 03:21:30|91067.8|91017.8|91068.4|91018.4|91071.3|91021.3|91067.8|91017.8|20
1639452100000|2021-12-14 03:21:40|91069.5|91019.5|91039.1|90989.1|91069.5|91019.5|91038.9|90988.9|38
1639452110000|2021-12-14 03:21:50|91040.3|90990.3|91019.3|90969.3|91040.3|90990.3|91014.4|90964.4|27
1639452120000|2021-12-14 03:22:00|91018|90968|91020.5|90970.5|91021.6|90971.6|91017.9|90967.9|30
1639452130000|2021-12-14 03:22:10|91020|90970|91031.5|90981.5|91033.1|90983.1|91019.4|90969.4|34
1639452140000|2021-12-14 03:22:20|91031.8|90981.8|91040.7|90990.7|91042.2|90992.2|91030.7|90980.7|36
1639452150000|2021-12-14 03:22:30|91040.8|90990.8|91088.5|90999.9|91088.5|91021.7|91038.2|90988.2|38
1639452160000|2021-12-14 03:22:40|91069.2|91019.2|91072.7|91002.3|91072.7|91019.5|91061.5|91002.1|26
1639452170000|2021-12-14 03:22:50|91062.4|91012.4|91050.3|91000.3|91074.4|91015.5|91047.4|90987.3|31
1639452180000|2021-12-14 03:23:00|91047.2|90997.2|91012.2|90962.2|91047.2|90997.2|91012.2|90962.2|40
1639452190000|2021-12-14 03:23:10|91011.8|90961.8|91011.6|90940|91025.8|90961.8|90999.2|90938.7|40
1639452200000|2021-12-14 03:23:20|91012.6|90939.4|91013.4|90943.2|91014|90952.5|91001.3|90938.8|19
1639452210000|2021-12-14 03:23:30|91013.1|90942.3|91025.7|90975.7|91027.6|90976.1|91002.3|90942.2|36
1639452220000|2021-12-14 03:23:40|91024.5|90974.5|91033.1|90983.1|91034.7|90984.7|91024.5|90974.5|31
1639452230000|2021-12-14 03:23:50|91035.5|90985.5|91058|91008|91058|91008|91033.2|90983.2|25
1639452240000|2021-12-14 03:24:00|91058.5|91008.5|91061.1|91011.1|91068|91011.9|91057|90993|27
1639452250000|2021-12-14 03:24:10|91065.1|91015.1|91057.1|91007.1|91079.9|91015.6|91055.7|90997.3|31
1639452260000|2021-12-14 03:24:20|91056.3|91006.3|91044.8|90994.8|91056.7|91006.7|91044|90982.6|34
1639452270000|2021-12-14 03:24:30|91045.4|90995.4|91046|90996|91047.5|90997.5|91045.1|90995.1|14
1639452280000|2021-12-14 03:24:40|91046.3|90996.3|91046.6|90996.6|91047.4|90997.4|91045.6|90995.6|21
1639452290000|2021-12-14 03:24:50|91046|90996|91052.8|91002.8|91052.8|91002.8|91044.6|90994.6|29
1639452300000|2021-12-14 03:25:00|91053.6|91003.6|91044.8|90994.8|91053.6|91003.6|91042|90992|29
1639452310000|2021-12-14 03:25:10|91043.7|90993.7|91043.8|90993.8|91048.6|90998.6|91043.1|90993.1|34
1639452320000|2021-12-14 03:25:20|91044|90994|91042.8|90992.8|91046.3|90996.3|91042.7|90992.7|18
1639452330000|2021-12-14 03:25:30|91043.9|90993.9|91043.4|90993.4|91044|90994|91042.6|90992.6|13
1639452340000|2021-12-14 03:25:40|91043.3|90993.3|91044.5|90994.5|91046.3|90996.3|91042.5|90992.5|17
1639452350000|2021-12-14 03:25:50|91045|90995|91046.9|90996.9|91047.2|90997.2|91044|90994|22
1639452360000|2021-12-14 03:26:00|91046.2|90996.2|91048.7|90998.7|91048.8|90998.8|91046.2|90996.2|15
1639452370000|2021-12-14 03:26:10|91049|90999|91047.2|90997.2|91049.1|90999.1|91043|90993|20
1639452380000|2021-12-14 03:26:20|91049.2|90999.2|91049.9|90999.9|91049.9|90999.9|91048.8|90998.8|9
1639452390000|2021-12-14 03:26:30|91049.4|90999.4|91026.8|90976.8|91050.2|91000.2|91026.1|90976.1|31
1639452400000|2021-12-14 03:26:40|91028.5|90978.5|91020.5|90970.5|91033.6|90981.5|91019|90963.5|47
1639452410000|2021-12-14 03:26:50|91020.8|90970.8|91021.9|90971.9|91023.8|90973.8|91020.3|90970.3|22
1639452420000|2021-12-14 03:27:00|91021.6|90971.6|91023.5|90973.5|91023.5|90973.5|91021.6|90971.6|22
1639452430000|2021-12-14 03:27:10|91023.1|90973.1|91020.6|90970.6|91023.1|90973.1|91018.1|90968.1|21
1639452440000|2021-12-14 03:27:20|91019.7|90969.7|91014.1|90964.1|91020.9|90970.9|91012|90962|26
1639452450000|2021-12-14 03:27:30|91014.5|90964.5|91012.7|90962.7|91014.5|90964.5|91012.2|90962.2|25
1639452460000|2021-12-14 03:27:40|91012.3|90962.3|91010.5|90960.5|91014.4|90964.4|91010.5|90960.5|28
1639452470000|2021-12-14 03:27:50|91010.3|90960.3|91012.8|90962.8|91012.8|90962.8|91010.3|90960.3|10
1639452480000|2021-12-14 03:28:00|91009.4|90959.4|91011.8|90961.8|91012.5|90962.5|91009.3|90959.3|14
1639452490000|2021-12-14 03:28:10|91011|90961|91012.4|90962.4|91013.1|90963.1|91011|90961|8
1639452500000|2021-12-14 03:28:20|91012|90962|91025.9|90954.2|91028.2|90966.8|91011|90952.2|21
1639452510000|2021-12-14 03:28:30|91015.2|90965.2|91026.1|90954.3|91027.8|90965.2|91014.7|90952.5|18
1639452520000|2021-12-14 03:28:40|91026.9|90953.1|91016.8|90966.8|91027.4|90967.2|91014.1|90953.1|25
1639452530000|2021-12-14 03:28:50|91016.4|90966.4|91016.6|90966.6|91017|90967|91016.4|90966.4|7
1639452540000|2021-12-14 03:29:00|91015|90965|91013.5|90963.5|91019.1|90969.1|91013.5|90963.5|22
1639452550000|2021-12-14 03:29:10|91014.5|90964.5|91015.4|90965.4|91015.4|90965.4|91012.8|90962.8|12
1639452560000|2021-12-14 03:29:20|91023.1|90973.1|91013.2|90963.2|91028.7|90973.1|91012.9|90954.9|21
1639452570000|2021-12-14 03:29:30|91014.2|90964.2|91012.4|90962.4|91023.9|90964.2|91012.4|90951.9|12
1639452580000|2021-12-14 03:29:40|91012.6|90962.6|91014.8|90964.8|91015.4|90965.4|91012.3|90962.3|25
1639452590000|2021-12-14 03:29:50|91014.7|90964.7|91012.7|90962.7|91015.3|90965.3|91012.7|90962.7|12
1639452600000|2021-12-14 03:30:00|91012.5|90962.5|91015.6|90965.6|91025|90967.9|91012.5|90953.6|31
1639452610000|2021-12-14 03:30:10|91015.3|90965.3|91017.5|90967.5|91017.7|90967.7|91014.7|90964.7|29
1639452620000|2021-12-14 03:30:20|91017.4|90967.4|91017.4|90967.4|91023|90973|91017.1|90967.1|30
1639452630000|2021-12-14 03:30:30|91016.5|90966.5|91018.9|90968.9|91018.9|90968.9|91016|90966|23
1639452640000|2021-12-14 03:30:40|91019.1|90969.1|91015.7|90965.7|91019.1|90969.1|91015.6|90965.6|31
1639452650000|2021-12-14 03:30:50|91015.4|90965.4|91010.7|90960.7|91016.2|90966.2|91010.5|90960.5|18
1639452660000|2021-12-14 03:31:00|91010.5|90960.5|91009.5|90959.5|91010.9|90960.9|91004.9|90954.9|32
1639452670000|2021-12-14 03:31:10|91008.8|90958.8|91009.6|90959.6|91010.5|90960.5|91008.4|90958.4|15
1639452680000|2021-12-14 03:31:20|91008.7|90958.7|91019.3|90969.3|91031.7|90969.7|91008.7|90956.5|43
1639452690000|2021-12-14 03:31:30|91029.4|90959|91071.8|90997.1|91076.7|91016.3|91017.8|90959|36
1639452700000|2021-12-14 03:31:40|91071.2|90998.5|91103|91026.5|91114.8|91044.9|91071.2|90998.5|47
1639452710000|2021-12-14 03:31:50|91105.3|91023.2|91109.1|91025.3|91111|91031.1|91102.5|91023.2|16
1639452720000|2021-12-14 03:32:00|91106.3|91028.4|91065.3|91015.3|91107.4|91030.2|91065.1|91015.1|36
1639452730000|2021-12-14 03:32:10|91064.3|91014.3|91034|90961.4|91070.9|91014.8|91023.7|90961.4|53
1639452740000|2021-12-14 03:32:20|91039.4|90965.3|91037.9|90962.1|91041.3|90976.6|91019.5|90958|29
1639452750000|2021-12-14 03:32:30|91035.6|90963.4|91019.8|90969.8|91037.4|90974.5|91019.6|90958.2|24
1639452760000|2021-12-14 03:32:40|91019.4|90969.4|91021.2|90971.2|91022.7|90972.7|91019.2|90969.2|14
1639452770000|2021-12-14 03:32:50|91020.5|90970.5|91022.6|90972.6|91032.8|90972.8|91020.5|90962.4|31
1639452780000|2021-12-14 03:33:00|91022.9|90972.9|91023.9|90973.9|91032|90974.8|91021.2|90960.2|24
1639452790000|2021-12-14 03:33:10|91023.2|90973.2|91049.4|90999.4|91049.4|90999.4|91021.8|90971.8|29
1639452800000|2021-12-14 03:33:20|91051|91001|91092.2|91017.7|91110.5|91030|91051|91001|45
1639452810000|2021-12-14 03:33:30|91093.8|91015|91108.5|91036.3|91128.7|91050.2|91075.5|91015|44
1639452820000|2021-12-14 03:33:40|91112|91034.5|91109.4|91032.6|91116.9|91046.8|91096.8|91028.4|30
1639452830000|2021-12-14 03:33:50|91109.2|91032.8|91108.8|91028.3|91112.4|91034.8|91104.9|91027.5|17
1639452840000|2021-12-14 03:34:00|91101.5|91025.9|91054.9|91004.9|91101.7|91027.2|91054.7|90995.1|51
1639452850000|2021-12-14 03:34:10|91055.3|91005.3|91030.7|90980.7|91067.8|91006.4|91029.8|90970.4|45
1639452860000|2021-12-14 03:34:20|91041.3|90970.9|91028.7|90978.7|91044.3|90984.9|91028.4|90962.1|26
1639452870000|2021-12-14 03:34:30|91028.8|90978.8|91030.2|90980.2|91039.2|90980.4|91026.8|90965.3|33
1639452880000|2021-12-14 03:34:40|91029.5|90979.5|91035.6|90985.6|91045.9|90987.2|91029|90967.5|39
1639452890000|2021-12-14 03:34:50|91036.1|90986.1|91079.7|91029.7|91103|91035.1|91035.6|90975|45
1639452900000|2021-12-14 03:35:00|91078.8|91028.8|91096.9|91025.9|91116.3|91042.6|91078.8|91012.5|43
1639452910000|2021-12-14 03:35:10|91096.7|91025.6|91082.8|91032.8|91112.4|91038|91082.4|91024.2|46
1639452920000|2021-12-14 03:35:20|91082.7|91032.7|91029.9|90979.9|91089.5|91033.7|91028.6|90959.6|53
1639452930000|2021-12-14 03:35:30|91029.4|90979.4|91039.8|90968.8|91043.1|90981.5|91027.4|90962.9|38
1639452940000|2021-12-14 03:35:40|91029.6|90979.6|91029.1|90979.1|91047.2|90980.3|91028.6|90963.9|36
1639452950000|2021-12-14 03:35:50|91038.3|90968.3|91039.4|90989.4|91044.9|90989.4|91031.9|90967.3|50
1639452960000|2021-12-14 03:36:00|91040.1|90990.1|91074.9|91024.9|91095.3|91026|91038.6|90987.5|56
1639452970000|2021-12-14 03:36:10|91078|91028|91100.8|91029.3|91112.8|91041.6|91078|91018.4|54
1639452980000|2021-12-14 03:36:20|91102.4|91028.4|91070.1|90989.9|91108.6|91036.8|91053.8|90989.9|47
1639452990000|2021-12-14 03:36:30|91067.4|90992.5|91029.4|90979.4|91067.4|90997.2|91026.7|90965.8|53
1639453000000|2021-12-14 03:36:40|91033.8|90983.8|91039.9|90964.1|91041.6|90983.8|91025.6|90962.7|53
1639453010000|2021-12-14 03:36:50|91040.1|90964.6|91031.2|90952|91040.1|90969.5|91019.4|90951|49
1639453020000|2021-12-14 03:37:00|91027.4|90956.6|91028.3|90956|91029.7|90966.9|91012.7|90949.9|58
1639453030000|2021-12-14 03:37:10|91029.1|90953.6|91018.5|90968.5|91031.3|90970.7|91016.4|90953.6|61
1639453040000|2021-12-14 03:37:20|91019.7|90969.7|91015.4|90965.4|91026.5|90969.7|91013.7|90953.4|50
1639453050000|2021-12-14 03:37:30|91015.3|90965.3|91036.8|90965.7|91037.4|90979.3|91015.3|90956|55
1639453060000|2021-12-14 03:37:40|91036.2|90964.5|91072.6|90994|91076.2|91008.4|91035.8|90964.5|60
1639453070000|2021-12-14 03:37:50|91074.4|90990.3|91100.6|91022.4|91101.3|91024.3|91060.4|90990.3|62
1639453080000|2021-12-14 03:38:00|91100|91023.5|91115.5|91035.1|91115.5|91048|91093.9|91020.6|51
1639453090000|2021-12-14 03:38:10|91115.3|91035.8|91103.7|91053.7|91118.3|91057.1|91099.5|91034.9|48
1639453100000|2021-12-14 03:38:20|91114.4|91044.1|91112.6|91062.6|91128|91065.1|91103.1|91043.3|60
1639453110000|2021-12-14 03:38:30|91122.9|91050.4|91121.2|91046.6|91126.8|91065.2|91110.1|91042.8|36
1639453120000|2021-12-14 03:38:40|91122.9|91044.4|91075.3|91003.1|91124|91048.8|91061.7|91000.6|52
1639453130000|2021-12-14 03:38:50|91078.8|90999.4|91047.4|90966.9|91078.8|91014.6|91029.3|90962.9|70
1639453140000|2021-12-14 03:39:00|91043|90971.5|91049.5|90972.6|91053.7|90973|91043|90965.6|43
1639453150000|2021-12-14 03:39:10|91051.1|90970.4|91055.7|90978|91057.2|90996.4|91045.3|90970.4|49
1639453160000|2021-12-14 03:39:20|91055.6|90977.4|91068.7|90977.6|91070.7|90987.7|91055|90976.2|32
1639453170000|2021-12-14 03:39:30|91064.2|90984.3|91122.5|91037.1|91126.9|91058.4|91051.4|90980.7|63
1639453180000|2021-12-14 03:39:40|91122|91036|91127.6|91051.9|91133.1|91066|91114.3|91035.4|49
1639453190000|2021-12-14 03:39:50|91128.3|91050.8|91128.2|91054.2|91130.1|91069.3|91118.9|91050.4|31
1639453200000|2021-12-14 03:40:00|91128.4|91053|91112|91062|91128.4|91065.5|91109.6|91049.6|37
1639453210000|2021-12-14 03:40:10|91122.8|91051.2|91110.6|91060.6|91124.4|91065.3|91109.9|91045.6|42
1639453220000|2021-12-14 03:40:20|91110.5|91060.5|91072.3|91022.3|91117.2|91060.5|91072.3|91011.7|65
1639453230000|2021-12-14 03:40:30|91071.5|91021.5|91078.5|91001|91080.8|91021.5|91060.7|90996.7|56
1639453240000|2021-12-14 03:40:40|91079.2|90999.9|91071.5|90995.1|91080.3|91011.6|91061.3|90994.5|25
1639453250000|2021-12-14 03:40:50|91073.5|90996.1|91065.8|90990.2|91075.3|91000.3|91064.8|90989.6|50
1639453260000|2021-12-14 03:41:00|91065.5|90990.3|91064.3|90983.3|91065.7|91003.6|91044.1|90974.6|63
1639453270000|2021-12-14 03:41:10|91061.8|90984.5|91071.2|90990|91076.2|91007.4|91050.4|90976.3|66
1639453280000|2021-12-14 03:41:20|91071.4|90989.8|91068.5|91018.5|91078.8|91020|91061.7|90987.8|65
1639453290000|2021-12-14 03:41:30|91071.3|91021.3|91117|91042.8|91125.3|91052.4|91070.1|91008|54
1639453300000|2021-12-14 03:41:40|91118|91041.5|91116.3|91042.8|91118.6|91044.8|91113.8|91038|55
1639453310000|2021-12-14 03:41:50|91115.8|91043.3|91114.2|91041.8|91116.5|91054.3|91104.3|91040.1|26
1639453320000|2021-12-14 03:42:00|91115.4|91041.1|91108.1|91058.1|91116.7|91059.6|91105.7|91038.8|32
1639453330000|2021-12-14 03:42:10|91108.2|91058.2|91109.8|91059.8|91122.1|91060.9|91107.1|91042.4|17
1639453340000|2021-12-14 03:42:20|91109.2|91059.2|91112.6|91062.6|91123.7|91062.6|91106|91046.4|41
1639453350000|2021-12-14 03:42:30|91111.7|91061.7|91130.4|91057.1|91131.8|91070.8|91109|91048.5|54
1639453360000|2021-12-14 03:42:40|91130.8|91057.2|91117.7|91067.7|91130.8|91069.4|91117.6|91055.1|26
1639453370000|2021-12-14 03:42:50|91117.8|91067.8|91120.3|91070.3|91136|91073.8|91116.9|91055.9|48
1639453380000|2021-12-14 03:43:00|91120.5|91070.5|91131.6|91060.1|91135.1|91073|91119.7|91056.8|52
1639453390000|2021-12-14 03:43:10|91130.9|91060.5|91118.7|91068.7|91135.3|91069.5|91116.9|91054.2|35
1639453400000|2021-12-14 03:43:20|91118.5|91068.5|91120.2|91070.2|91133.8|91076|91117.5|91056.8|38
1639453410000|2021-12-14 03:43:30|91120.9|91070.9|91119.7|91069.7|91132.1|91071|91118.5|91057.6|36
1639453420000|2021-12-14 03:43:40|91119.9|91069.9|91127|91077|91136.4|91079.9|91119.7|91058|47
1639453430000|2021-12-14 03:43:50|91136.8|91066.1|91132.2|91082.2|91136.8|91082.7|91126.4|91066.1|32
1639453440000|2021-12-14 03:44:00|91132.4|91082.4|91119|91047.4|91133.4|91083.4|91110.7|91047.4|25
1639453450000|2021-12-14 03:44:10|91110|91060|91094.7|91044.7|91117.1|91060|91093.7|91039.5|60
1639453460000|2021-12-14 03:44:20|91095.2|91045.2|91082.4|90999.9|91100.4|91046.6|91067.6|90999.9|38
1639453470000|2021-12-14 03:44:30|91077.8|91003.2|91088.1|91013.1|91088.1|91022.8|91064.7|91003.2|33
1639453480000|2021-12-14 03:44:40|91087.2|91013.9|91091.8|91041.8|91105.1|91044.1|91079.3|91013.9|38
1639453490000|2021-12-14 03:44:50|91092.7|91042.7|91100.7|91050.7|91100.8|91050.8|91092.6|91042.6|16
1639453500000|2021-12-14 03:45:00|91100.5|91050.5|91100.7|91050.7|91107.5|91057.5|91099.5|91049.5|22
1639453510000|2021-12-14 03:45:10|91100.9|91050.9|91108.6|91058.6|91123.4|91066.8|91097.2|91047.2|33
1639453520000|2021-12-14 03:45:20|91109.2|91059.2|91103.7|91053.7|91109.2|91059.2|91098.3|91048.3|35
1639453530000|2021-12-14 03:45:30|91104.9|91054.9|91096.5|91046.5|91107.9|91057.9|91095.1|91045.1|60
1639453540000|2021-12-14 03:45:40|91097.3|91047.3|91098.2|91048.2|91098.2|91048.2|91096|91046|25
1639453550000|2021-12-14 03:45:50|91097.7|91047.7|91092.4|91018.9|91097.7|91047.7|91076.7|91018.9|48
1639453560000|2021-12-14 03:46:00|91080.1|91030.1|91072.7|91022.7|91080.1|91030.1|91069.9|91019.9|27
1639453570000|2021-12-14 03:46:10|91072.5|91022.5|91068.4|91018.4|91073.6|91023.6|91066.6|91016.6|30
1639453580000|2021-12-14 03:46:20|91068.2|91018.2|91070.5|91020.5|91072.7|91022.7|91068.2|91018.2|28
1639453590000|2021-12-14 03:46:30|91070.3|91020.3|91073.6|91023.6|91083.5|91023.6|91069.3|91008.9|18
1639453600000|2021-12-14 03:46:40|91072.8|91022.8|91073|91023|91083.1|91024|91072.4|91011.3|10
1639453610000|2021-12-14 03:46:50|91072.6|91022.6|91072.6|91022.6|91073.4|91023.4|91070.4|91020.4|18
1639453620000|2021-12-14 03:47:00|91072.7|91022.7|91081.2|91009.9|91083|91022.7|91071.4|91008.5|14
1639453630000|2021-12-14 03:47:10|91071.3|91021.3|91073.1|91023.1|91073.6|91023.6|91070.4|91020.4|11
1639453640000|2021-12-14 03:47:20|91083.9|91012.2|91081.6|91009.3|91083.9|91022.5|91070.3|91008|16
1639453650000|2021-12-14 03:47:30|91080.7|91010|91073.8|91023.8|91082.3|91023.8|91070.3|91008.8|12
1639453660000|2021-12-14 03:47:40|91073.2|91023.2|91072.8|91022.8|91073.9|91023.9|91072.5|91022.5|7
1639453670000|2021-12-14 03:47:50|91072.4|91022.4|91082.8|91010.7|91083.4|91022.8|91072.1|91010.7|9
1639453680000|2021-12-14 03:48:00|91082.9|91021.9|91071.8|91021.8|91084.6|91022.1|91070.4|91008.1|29
1639453690000|2021-12-14 03:48:10|91082|91011.4|91071|91021|91083|91024.6|91070.4|91009.1|19
1639453700000|2021-12-14 03:48:20|91070|91020|91070.9|91020.9|91083.1|91021.1|91069.9|91009.9|18
1639453710000|2021-12-14 03:48:30|91081.5|91010.5|91073.1|91023.1|91081.8|91023.1|91070.7|91010.5|10
1639453720000|2021-12-14 03:48:40|91072.6|91022.6|91075|91025|91075.6|91025.6|91072.2|91022.2|16
1639453730000|2021-12-14 03:48:50|91084.5|91012.7|91073.4|91023.4|91084.6|91025.6|91071|91010.2|28
1639453740000|2021-12-14 03:49:00|91070.4|91020.4|91073.3|91023.3|91084.6|91025.6|91070.4|91011.2|27
1639453750000|2021-12-14 03:49:10|91072.6|91022.6|91073.9|91023.9|91085.8|91025.6|91072.6|91012.9|17
1639453760000|2021-12-14 03:49:20|91074.3|91024.3|91076.5|91026.5|91083.8|91026.9|91072.9|91013.6|36
1639453770000|2021-12-14 03:49:30|91077.7|91027.7|91076.4|91026.4|91086.6|91027.9|91074.4|91012.7|19
1639453780000|2021-12-14 03:49:40|91076|91026|91080.9|91030.9|91090.7|91035.3|91075.6|91016.3|53
1639453790000|2021-12-14 03:49:50|91080.4|91030.4|91092.7|91019.2|91093.3|91032.1|91079.1|91018.4|50
1639453800000|2021-12-14 03:50:00|91092.5|91019|91091.3|91018.8|91093.3|91031.3|91078.9|91018.5|56
1639453810000|2021-12-14 03:50:10|91091.1|91018.7|91075.9|91025.9|91091.1|91031|91075.5|91015.2|29
1639453820000|2021-12-14 03:50:20|91076.5|91026.5|91077.4|91027.4|91087.5|91027.4|91076|91016.4|22
1639453830000|2021-12-14 03:50:30|91077.9|91027.9|91081.2|91031.2|91089.7|91032.1|91077.8|91017.2|36
1639453840000|2021-12-14 03:50:40|91080.2|91030.2|91082.5|91032.5|91083.5|91033.5|91079.1|91029.1|27
1639453850000|2021-12-14 03:50:50|91082.4|91032.4|91079.3|91029.3|91082.4|91032.4|91079.3|91029.3|18
1639453860000|2021-12-14 03:51:00|91079.6|91029.6|91090.2|91040.2|91091|91041|91078|91018.9|20
1639453870000|2021-12-14 03:51:10|91090.4|91040.4|91099|91026.4|91099|91041.7|91086.7|91025.9|34
1639453880000|2021-12-14 03:51:20|91087.8|91037.8|91088.2|91038.2|91099|91039.7|91084.8|91025|34
1639453890000|2021-12-14 03:51:30|91087.7|91037.7|91087|91037|91088|91038|91087|91037|26
1639453900000|2021-12-14 03:51:40|91086.6|91036.6|91079.2|91029.2|91093.8|91036.8|91079.2|91020.8|27
1639453910000|2021-12-14 03:51:50|91079.5|91029.5|91079.6|91029.6|91080.1|91030.1|91078.8|91028.8|18
1639453920000|2021-12-14 03:52:00|91079.1|91029.1|91080.1|91030.1|91080.1|91030.1|91078.8|91028.8|18
1639453930000|2021-12-14 03:52:10|91080|91030|91082.6|91032.6|91083.2|91033.2|91079.8|91029.8|22
1639453940000|2021-12-14 03:52:20|91081.7|91031.7|91082.5|91032.5|91093.3|91033|91081.5|91021|21
1639453950000|2021-12-14 03:52:30|91082.4|91032.4|91093.5|91020.1|91093.5|91032.8|91082.1|91019.8|17
1639453960000|2021-12-14 03:52:40|91093.2|91019.8|91088.8|91038.8|91093.2|91038.8|91081.5|91019.5|36
1639453970000|2021-12-14 03:52:50|91089.4|91039.4|91087.8|91037.8|91089.4|91039.4|91087.2|91037.2|17
1639453980000|2021-12-14 03:53:00|91087.3|91037.3|91089.3|91039.3|91089.3|91039.3|91087.1|91037.1|24
1639453990000|2021-12-14 03:53:10|91089.4|91039.4|91087.7|91037.7|91100.4|91039.4|91087.3|91026.9|17
1639454000000|2021-12-14 03:53:20|91088.1|91038.1|91093.6|91043.6|91095.8|91045.8|91088.1|91038.1|37
1639454010000|2021-12-14 03:53:30|91093.5|91043.5|91093.2|91043.2|91105|91043.8|91092.9|91032.9|20
1639454020000|2021-12-14 03:53:40|91093.1|91043.1|91093.9|91043.9|91093.9|91043.9|91092.7|91042.7|39
1639454030000|2021-12-14 03:53:50|91094.1|91044.1|91096.2|91046.2|91106.9|91047.1|91092.7|91032.1|22
1639454040000|2021-12-14 03:54:00|91096.3|91046.3|91102|91052|91104.7|91054.7|91096.3|91046.3|37
1639454050000|2021-12-14 03:54:10|91101.6|91051.6|91100.5|91050.5|91104.4|91054.4|91100|91050|48
1639454060000|2021-12-14 03:54:20|91100.1|91050.1|91100.8|91050.8|91111.1|91051.3|91099|91038.5|34
1639454070000|2021-12-14 03:54:30|91100.6|91050.6|91099.8|91049.8|91101|91051|91099.5|91049.5|24
1639454080000|2021-12-14 03:54:40|91099.9|91049.9|91094.3|91044.3|91106.5|91049.9|91094.2|91032.2|30
1639454090000|2021-12-14 03:54:50|91094.2|91044.2|91094.3|91044.3|91095.7|91045.7|91094|91044|17
1639454100000|2021-12-14 03:55:00|91105.9|91033.4|91095.4|91045.4|91106.3|91045.9|91093|91033.4|26
1639454110000|2021-12-14 03:55:10|91095.2|91045.2|91094.3|91044.3|91095.2|91045.2|91094.3|91044.3|12
1639454120000|2021-12-14 03:55:20|91093.9|91043.9|91094.6|91044.6|91095.5|91045.5|91093.9|91043.9|14
1639454130000|2021-12-14 03:55:30|91103.8|91031.1|91094.7|91044.7|91103.8|91045.2|91093.4|91031.1|9
1639454140000|2021-12-14 03:55:40|91095.3|91045.3|91094.2|91044.2|91095.3|91045.3|91090.6|91040.6|31
1639454150000|2021-12-14 03:55:50|91093.5|91043.5|91093.5|91043.5|91104.9|91043.8|91092.7|91032.1|17
1639454160000|2021-12-14 03:56:00|91103.4|91033.4|91093.2|91043.2|91103.4|91045.4|91093.1|91033.4|15
1639454170000|2021-12-14 03:56:10|91093|91043|91092.2|91042.2|91106.5|91047.6|91092.2|91031.3|27
1639454180000|2021-12-14 03:56:20|91094.4|91044.4|91092|91042|91094.5|91044.5|91091|91041|23
1639454190000|2021-12-14 03:56:30|91092.1|91042.1|91091.8|91041.8|91092.6|91042.6|91090.7|91040.7|15
1639454200000|2021-12-14 03:56:40|91091.6|91041.6|91093.7|91043.7|91096.8|91046.8|91091.3|91041.3|16
1639454210000|2021-12-14 03:56:50|91093.3|91043.3|91094.8|91044.8|91094.9|91044.9|91091.8|91041.8|20
1639454220000|2021-12-14 03:57:00|91094.7|91044.7|91099.6|91026.9|91103.8|91045|91089|91026.9|21
1639454230000|2021-12-14 03:57:10|91100.6|91025.3|91099.2|91023.9|91101.4|91025.3|91099.2|91020|4
1639454240000|2021-12-14 03:57:20|91098|91025.5|91096.8|91020.3|91100.2|91042.2|91085.9|91020.3|21
1639454250000|2021-12-14 03:57:30|91105.3|91015.1|91101|91025.4|91105.3|91035.5|91085.4|91015.1|18
1639454260000|2021-12-14 03:57:40|91088.6|91038.6|91095.1|91018|91100.7|91038.6|91088.6|91017.8|31
1639454270000|2021-12-14 03:57:50|91094.3|91018.6|91090.8|91017.4|91096.8|91029|91079|91012.3|16
1639454280000|2021-12-14 03:58:00|91079.8|91029.8|91093|91016.6|91094.3|91029.8|91078.6|91014.4|18
1639454290000|2021-12-14 03:58:10|91092.6|91015.5|91091.1|91019.9|91094.7|91019.9|91090.3|91012.8|19
1639454300000|2021-12-14 03:58:20|91080.1|91030.1|91081.1|91031.1|91094.5|91031.1|91079.9|91018.8|33
1639454310000|2021-12-14 03:58:30|91092.6|91019.2|91090.7|91017.4|91095|91031.3|91080|91016.4|13
1639454320000|2021-12-14 03:58:40|91090.8|91030.4|91089.8|91018.2|91093.8|91030.4|91079.2|91013.9|23
1639454330000|2021-12-14 03:58:50|91089.5|91018.9|91090|91017|91093.1|91029.6|91078.6|91015.1|23
1639454340000|2021-12-14 03:59:00|91092.7|91014.3|91094.2|91016.8|91095.3|91017.9|91088.2|91014.3|34
1639454350000|2021-12-14 03:59:10|91093.6|91017.3|91092.5|91017.4|91096.5|91030.3|91080|91015.8|22
1639454360000|2021-12-14 03:59:20|91091.3|91019.3|91092|91019.1|91092.7|91029.9|91079.9|91016.6|19
1639454370000|2021-12-14 03:59:30|91091.9|91019|91079.1|91029.1|91093.4|91029.1|91078.4|91014|31
1639454380000|2021-12-14 03:59:40|91077.1|91027.1|91090.8|91017.8|91093|91027.1|91077.1|91011.6|25
1639454390000|2021-12-14 03:59:50|91091|91016|91089.4|91015.7|91092.5|91017.5|91089.3|91015.2|32
1639454400000|2021-12-14 04:00:00|91088.8|91017.8|91092.9|91017.8|91095.6|91018.3|91088.8|91014.3|39
1639454410000|2021-12-14 04:00:10|91093|91017.9|91092|91018.9|91094|91020.6|91090.9|91016.6|27
1639454420000|2021-12-14 04:00:20|91092.2|91018.5|91090.2|91018.3|91093|91029.5|91079.1|91017.6|28
1639454430000|2021-12-14 04:00:30|91090.3|91018.7|91090.6|91015.8|91090.8|91029|91078.1|91015.8|19
1639454440000|2021-12-14 04:00:40|91089.9|91016.3|91087.2|91015.8|91092.8|91029.2|91076.5|91012.9|31
1639454450000|2021-12-14 04:00:50|91087.4|91017|91088.7|91014.1|91093.5|91027.2|91077.2|91010.8|41
1639454460000|2021-12-14 04:01:00|91092.5|91011.4|91086.9|91014.9|91093.1|91026|91076|91011.1|31
1639454470000|2021-12-14 04:01:10|91086.8|91015.1|91086.7|91014|91087.8|91015.5|91086.4|91012.8|28
1639454480000|2021-12-14 04:01:20|91085.8|91014.4|91088.2|91015.6|91089.8|91016.3|91085.5|91012.9|39
1639454490000|2021-12-14 04:01:30|91088.1|91015.7|91087.5|91013.2|91090.3|91027.1|91075.7|91013.2|18
1639454500000|2021-12-14 04:01:40|91099.1|91003.5|91095.1|91005.6|91099.1|91006.7|91092|91003.5|7
1639454510000|2021-12-14 04:01:50|91095.5|91005.5|91089|91011.2|91095.5|91015.1|91086.1|91004.8|13
1639454520000|2021-12-14 04:02:00|91090|91010.1|91087.1|91015.1|91090|91016.2|91086.2|91010.1|33
1639454530000|2021-12-14 04:02:10|91087.2|91014.7|91088.1|91005.2|91092|91014.7|91081.7|91005.2|23
1639454540000|2021-12-14 04:02:20|91073.3|91023.3|91083.9|91011.4|91087.1|91023.3|91073.1|91005.8|21
1639454550000|2021-12-14 04:02:30|91084.4|91011.2|91083.9|91009|91086.8|91011.5|91083.4|91007.3|10
1639454560000|2021-12-14 04:02:40|91085.4|91007.7|91081.3|91006.2|91089.2|91022.1|91071.9|91003.9|27
1639454570000|2021-12-14 04:02:50|91080.9|91006|91084.3|91002.2|91084.3|91007.1|91080.5|91002|11
1639454580000|2021-12-14 04:03:00|91084.1|91002.1|91082.6|91007.2|91085.8|91009.4|91081.5|91001.9|15
1639454590000|2021-12-14 04:03:10|91070.5|91020.5|91082.9|91005|91082.9|91020.8|91070.2|91005|10
1639454600000|2021-12-14 04:03:20|91083|91004.9|91070.4|91020.4|91085.1|91020.4|91070.2|91000.5|9
1639454610000|2021-12-14 04:03:30|91080.8|91009|91068.5|91018.5|91083.3|91019.9|91068.1|91005.1|14
1639454620000|2021-12-14 04:03:40|91068.1|91018.1|91068.9|91018.9|91079.7|91019.2|91068.1|91006.3|15
1639454630000|2021-12-14 04:03:50|91078.2|91008|91068.2|91018.2|91079.5|91018.9|91068.2|91005.9|11
1639454640000|2021-12-14 04:04:00|91068.4|91018.4|91079.4|91004.3|91079.4|91018.7|91067.7|91004.3|10
1639454650000|2021-12-14 04:04:10|91080|91003.4|91080.7|91005.7|91080.7|91019.6|91068.1|91003.4|10
1639454660000|2021-12-14 04:04:20|91080.8|91005.1|91066.9|91016.9|91081|91018.3|91066.9|91004|12
1639454670000|2021-12-14 04:04:30|91068.2|91018.2|91085|91010|91088.9|91024.3|91068.2|91004.4|38
1639454680000|2021-12-14 04:04:40|91084.8|91011.4|91087.3|91007.6|91089.9|91023.3|91072.6|91004.1|42
1639454690000|2021-12-14 04:04:50|91087.2|91007.2|91085.4|91009.9|91087.4|91013|91083.7|91007.2|27
1639454700000|2021-12-14 04:05:00|91085.3|91010.1|91086.9|91007.9|91086.9|91011.6|91083.6|91007.9|23
1639454710000|2021-12-14 04:05:10|91085.6|91009.1|91081|91008.6|91085.6|91020.3|91070.3|91002.8|21
1639454720000|2021-12-14 04:05:20|91083.2|91004.8|91078.3|91001.9|91086.1|91004.8|91078.3|91000.3|8
1639454730000|2021-12-14 04:05:30|91079.8|91000.8|91078.1|91008.1|91082.6|91008.1|91078.1|91000.8|14
1639454740000|2021-12-14 04:05:40|91078.5|91006.6|91063|91013|91080.4|91020.6|91055.4|91002.1|26
1639454750000|2021-12-14 04:05:50|91063.2|91013.2|91072.4|91001.9|91072.9|91013.4|91062.2|91001.4|17
1639454760000|2021-12-14 04:06:00|91063|91013|91061.2|91011.2|91073.4|91013.3|91061|91003.2|15
1639454770000|2021-12-14 04:06:10|91060.9|91010.9|91064.2|91014.2|91073.9|91014.8|91060.9|90998.8|16
1639454780000|2021-12-14 04:06:20|91063.5|91013.5|91064.3|91014.3|91072.3|91014.3|91060.6|91001.3|15
1639454790000|2021-12-14 04:06:30|91063.5|91013.5|91073.2|91001.1|91080.3|91013.7|91059.7|90994|24
1639454800000|2021-12-14 04:06:40|91071|91000.9|91074.6|90998.4|91074.8|91011.6|91061.3|90998|7
1639454810000|2021-12-14 04:06:50|91057.2|91007.2|91074.7|90993.3|91074.7|91007.2|91057.2|90993.1|4
1639454820000|2021-12-14 04:07:00|91074.2|91010.9|91073|90997.8|91074.2|91011.3|91060.5|90997.8|15
1639454830000|2021-12-14 04:07:10|91074.9|90998.7|91061.3|91011.3|91076.4|91011.5|91060.8|90993.3|14
1639454840000|2021-12-14 04:07:20|91061.5|91011.5|91060.8|91010.8|91073.3|91011.8|91060.8|90999.8|14
1639454850000|2021-12-14 04:07:30|91060.7|91010.7|91071.2|91001.1|91073.1|91011.9|91060.7|90999.8|19
1639454860000|2021-12-14 04:07:40|91068.1|90997|91070.7|90997.9|91070.7|90997.9|91068.1|90996.8|5
1639454870000|2021-12-14 04:07:50|91059.9|91009.9|91073.5|90997.6|91073.5|91010.5|91059.8|90997.6|13
1639454880000|2021-12-14 04:08:00|91073|90997.8|91063|91013|91078.8|91013|91062.3|90994.6|9
1639454890000|2021-12-14 04:08:10|91062.9|91012.9|91061.7|91011.7|91075.4|91012.9|91061|91001.4|14
1639454900000|2021-12-14 04:08:20|91061.6|91011.6|91061.5|91011.5|91075.9|91011.9|91059.9|90997.7|25
1639454910000|2021-12-14 04:08:30|91072.2|91000.3|91058.3|91008.3|91072.2|91009.4|91057.7|90996.9|23
1639454920000|2021-12-14 04:08:40|91068.5|90998.4|91057.7|91007.7|91070|91008.2|91057.4|90996.2|13
1639454930000|2021-12-14 04:08:50|91057.8|91007.8|91057.7|91007.7|91067.9|91007.9|91057.2|90996.8|17
1639454940000|2021-12-14 04:09:00|91057.8|91007.8|91056.6|91006.6|91065.3|91007.8|91052|90994.5|15
1639454950000|2021-12-14 04:09:10|91056.3|91006.3|91054.2|91004.2|91067.4|91006.9|91053.8|90995.3|16
1639454960000|2021-12-14 04:09:20|91053.9|91003.9|91056.5|91006.5|91068.4|91006.5|91053.7|90993.4|16
1639454970000|2021-12-14 04:09:30|91066.8|90995.9|91061.4|91011.4|91069.6|91011.6|91056.3|90995.9|20
1639454980000|2021-12-14 04:09:40|91061.8|91011.8|91070.4|90999.2|91070.6|91011.8|91059.8|90999.2|12
1639454990000|2021-12-14 04:09:50|91070.9|90998.3|91068.6|90997.2|91072.5|91011.8|91057|90996.6|16
1639455000000|2021-12-14 04:10:00|91069.4|90997.8|91074|91001.9|91074|91012.8|91059.5|90997.8|26
1639455010000|2021-12-14 04:10:10|91074.2|91001.8|91059.4|91009.4|91075.4|91012.2|91055.1|91000.9|20
1639455020000|2021-12-14 04:10:20|91069.3|90998.7|91057.2|91007.2|91072.1|91010|91057.2|90996.4|12
1639455030000|2021-12-14 04:10:30|91057.5|91007.5|91060.1|91010.1|91069.1|91010.1|91057.5|90997.3|13
1639455040000|2021-12-14 04:10:40|91060.2|91010.2|91060.8|91010.8|91070.1|91011.4|91059.8|90999.7|11
1639455050000|2021-12-14 04:10:50|91071.7|91000.1|91059.1|91009.1|91075.9|91009.1|91057|90994|19
1639455060000|2021-12-14 04:11:00|91059.4|91009.4|91060.2|91010.2|91070.7|91010.2|91058.5|90997.7|11
1639455070000|2021-12-14 04:11:10|91059.7|91009.7|91059.9|91009.9|91070.9|91009.9|91059.7|90998.3|8
1639455080000|2021-12-14 04:11:20|91059.6|91009.6|91055.3|91005.3|91059.6|91009.6|91055.3|91005.3|8
1639455090000|2021-12-14 04:11:30|91055.6|91005.6|91059.5|91009.5|91069.4|91009.5|91055.6|90998.3|7
1639455100000|2021-12-14 04:11:40|91058.3|91008.3|91057.6|91007.6|91058.3|91008.3|91054.3|91004.3|13
1639455110000|2021-12-14 04:11:50|91058.3|91008.3|91072|90994.9|91072.3|91011.2|91052.6|90994.7|17
1639455120000|2021-12-14 04:12:00|91068.3|90996.4|91056.3|91006.3|91071.6|91011.1|91056.3|90996.1|19
1639455130000|2021-12-14 04:12:10|91056.4|91006.4|91056.7|91006.7|91058.1|91008.1|91055.7|91005.7|8
1639455140000|2021-12-14 04:12:20|91056.4|91006.4|91059.1|91009.1|91059.1|91009.1|91054.4|91004.4|6
1639455150000|2021-12-14 04:12:30|91059.3|91009.3|91059.1|91009.1|91059.3|91009.3|91056.9|91006.9|16
1639455160000|2021-12-14 04:12:40|91059.2|91009.2|91057.2|91007.2|91071|91009.6|91052.2|90993.8|21
1639455170000|2021-12-14 04:12:50|91057.6|91007.6|91056.4|91006.4|91068.1|91007.6|91055.8|90995.5|14
1639455180000|2021-12-14 04:13:00|91056.2|91006.2|91054.2|91004.2|91066.9|91006.2|91053|90996.9|7
1639455190000|2021-12-14 04:13:10|91054|91004|91055.3|91005.3|91055.8|91005.8|91054|91004|8
1639455200000|2021-12-14 04:13:20|91055.5|91005.5|91051.4|91001.4|91064|91005.9|91049.7|90993.4|9
1639455210000|2021-12-14 04:13:30|91053.4|91003.4|91054.5|91004.5|91055.9|91005.9|91053.4|91003.4|13
1639455220000|2021-12-14 04:13:40|91054.6|91004.6|91055.7|91005.7|91056.1|91006.1|91054.6|91004.6|18
1639455230000|2021-12-14 04:13:50|91055.5|91005.5|91053.8|91003.8|91065.9|91005.7|91052|90995.4|13
1639455240000|2021-12-14 04:14:00|91054.3|91004.3|91056.6|91006.6|91067.3|91006.6|91054.3|90995.9|12
1639455250000|2021-12-14 04:14:10|91056.8|91006.8|91054.6|91004.6|91065.1|91006.8|91046.4|90990.5|23
1639455260000|2021-12-14 04:14:20|91054.4|91004.4|91048.6|90998.6|91067.8|91004.4|91048.6|90991.3|15
1639455270000|2021-12-14 04:14:30|91049.9|90999.9|91051.6|91001.6|91051.6|91001.6|91049|90999|18
1639455280000|2021-12-14 04:14:40|91051.2|91001.2|91052.7|91002.7|91063.2|91002.9|91051.2|90990.7|11
1639455290000|2021-12-14 04:14:50|91052.4|91002.4|91050.6|91000.6|91063.3|91003.8|91050.6|90992.2|10
1639455300000|2021-12-14 04:15:00|91050.5|91000.5|91054|91004|91062.2|91004|91050.5|90992|15
1639455310000|2021-12-14 04:15:10|91053.5|91003.5|91050.3|91000.3|91064.3|91004|91050.3|90992.1|15
1639455320000|2021-12-14 04:15:20|91050.9|91000.9|91052.2|91002.2|91053.2|91003.2|91050.9|91000.9|15
1639455330000|2021-12-14 04:15:30|91052.5|91002.5|91050.4|91000.4|91066|91003.8|91050|90991|14
1639455340000|2021-12-14 04:15:40|91050.3|91000.3|91051.4|91001.4|91051.4|91001.4|91047.7|90997.7|15
1639455350000|2021-12-14 04:15:50|91050.5|91000.5|91052.4|91002.4|91052.4|91002.4|91049|90999|5
1639455360000|2021-12-14 04:16:00|91043.7|90993.7|91049.9|90999.9|91056.2|91003.6|91043.7|90985.8|22
1639455370000|2021-12-14 04:16:10|91049.8|90999.8|91050.3|91000.3|91062.8|91000.8|91048.2|90988.2|16
1639455380000|2021-12-14 04:16:20|91050.8|91000.8|91056.6|90986.3|91060.2|91000.8|91044.9|90986.3|19
1639455390000|2021-12-14 04:16:30|91046.3|90996.3|91047.5|90997.5|91056.7|90997.5|91045.7|90984.7|10
1639455400000|2021-12-14 04:16:40|91058|90987.2|91045.7|90995.7|91058.8|90997.4|91045.6|90985.9|14
1639455410000|2021-12-14 04:16:50|91045.4|90995.4|91043|90993|91045.4|90995.4|91041.3|90991.3|5
1639455420000|2021-12-14 04:17:00|91043.6|90993.6|91046.7|90996.7|91046.7|90996.7|91043.6|90993.6|20
1639455430000|2021-12-14 04:17:10|91046.4|90996.4|91044.6|90994.6|91054.2|90996.7|91040.4|90983.9|12
1639455440000|2021-12-14 04:17:20|91044.5|90994.5|91051.2|91001.2|91056.2|91001.3|91044.1|90986.2|25
1639455450000|2021-12-14 04:17:30|91038.3|90988.3|91050.7|91000.7|91060|91000.7|91038.3|90988.3|16
1639455460000|2021-12-14 04:17:40|91049.7|90999.7|91046.4|90996.4|91063.5|91002.1|91046.2|90989.7|13
1639455470000|2021-12-14 04:17:50|91046.6|90996.6|91048.1|90998.1|91048.4|90998.4|91046.4|90996.4|12
1639455480000|2021-12-14 04:18:00|91049.2|90999.2|91045.9|90995.9|91059.7|90999.2|91045.9|90986|11
1639455490000|2021-12-14 04:18:10|91045.7|90995.7|91048.2|90998.2|91056.7|90999.1|91043.2|90983.7|19
1639455500000|2021-12-14 04:18:20|91049.3|90999.3|91052.8|91002.8|91063.7|91004.1|91045.5|90985.4|38
1639455510000|2021-12-14 04:18:30|91053.9|91003.9|91067.5|90994.8|91068.5|91006.2|91053.9|90993.9|14
1639455520000|2021-12-14 04:18:40|91049.8|90999.8|91065.4|90992.3|91065.4|90999.8|91049.8|90990.8|5
1639455530000|2021-12-14 04:18:50|91066.9|90993|91055.1|91005.1|91068.2|91005.5|91055.1|90990.4|10
1639455540000|2021-12-14 04:19:00|91056.7|91006.7|91065.3|90992.7|91067.2|91007|91050.4|90991.7|10
1639455550000|2021-12-14 04:19:10|91053.7|91003.7|91056.1|91006.1|91068.2|91007.1|91053.7|90992.3|12
1639455560000|2021-12-14 04:19:20|91056.7|91006.7|91056.2|91006.2|91056.8|91006.8|91055.8|91005.8|8
1639455570000|2021-12-14 04:19:30|91056.1|91006.1|91053.7|91003.7|91067.5|91006.4|91051.5|90994.3|13
1639455580000|2021-12-14 04:19:40|91054.1|91004.1|91066.1|90995.3|91066.1|91006|91054.1|90993.3|15
1639455590000|2021-12-14 04:19:50|91066.8|90994.5|91069.5|90999.1|91070|91009.4|91057|90994.5|7
1639455600000|2021-12-14 04:20:00|91060.3|91010.3|91056.1|91006.1|91071.9|91010.3|91055.5|90997.1|10
1639455610000|2021-12-14 04:20:10|91055.3|91005.3|91069.9|90996.2|91069.9|91007.5|91055.3|90996.2|6
1639455620000|2021-12-14 04:20:20|91060.2|91010.2|91056.4|91006.4|91060.5|91010.5|91054.7|91004.7|18
1639455630000|2021-12-14 04:20:30|91056.3|91006.3|91058.8|91008.8|91058.8|91008.8|91056.3|91006.3|13
1639455640000|2021-12-14 04:20:40|91058.4|91008.4|91057.5|91007.5|91076.8|91013.1|91057.2|90998.3|23
1639455650000|2021-12-14 04:20:50|91061.5|91011.5|91062.7|91012.7|91074.2|91013.5|91061.5|91000.2|25
1639455660000|2021-12-14 04:21:00|91063.2|91013.2|91069.4|91019.4|91080.5|91020|91063.1|91005.8|33
1639455670000|2021-12-14 04:21:10|91079.2|91008.8|91070.2|91020.2|91080|91020.2|91069.2|91008.8|16
1639455680000|2021-12-14 04:21:20|91064.3|91014.3|91068.7|91018.7|91078.6|91019|91064.3|91005|14
1639455690000|2021-12-14 04:21:30|91078.1|91007.9|91068.3|91018.3|91079|91018.3|91067.9|91005.7|7
1639455700000|2021-12-14 04:21:40|91068.2|91018.2|91084.7|91008.6|91084.7|91024.4|91064.7|91005.4|32
1639455710000|2021-12-14 04:21:50|91081.6|91011.2|91072|91022|91083.8|91022.1|91071.9|91009.3|9
1639455720000|2021-12-14 04:22:00|91071.7|91021.7|91112.7|91062.7|91116.3|91062.7|91066.9|91016.9|39
1639455730000|2021-12-14 04:22:10|91111|91061|91137.9|91057.7|91137.9|91074.8|91111|91049.5|44
1639455740000|2021-12-14 04:22:20|91139.1|91057.6|91132.6|91082.6|91140.9|91082.6|91132.6|91057.2|20
1639455750000|2021-12-14 04:22:30|91144.1|91065.8|91142.7|91069.8|91144.1|91084.5|91134.2|91065.8|7
1639455760000|2021-12-14 04:22:40|91144.4|91067.7|91140.4|91068.7|91146.4|91079.5|91127.5|91063.8|23
1639455770000|2021-12-14 04:22:50|91140.6|91068.4|91138.8|91066.6|91141.2|91080.8|91127.7|91066.4|30
1639455780000|2021-12-14 04:23:00|91128.8|91078.8|91127.6|91077.6|91141|91080.5|91126.8|91065.8|24
1639455790000|2021-12-14 04:23:10|91127.9|91077.9|91127.6|91077.6|91129|91079|91125.8|91075.8|10
1639455800000|2021-12-14 04:23:20|91129.4|91079.4|91143.2|91066.8|91143.8|91079.4|91126.4|91065.5|14
1639455810000|2021-12-14 04:23:30|91132.9|91082.9|91129.2|91079.2|91138.7|91082.9|91127.8|91067.4|22
1639455820000|2021-12-14 04:23:40|91128.9|91078.9|91129.4|91079.4|91132.8|91082.8|91128.9|91078.9|14
1639455830000|2021-12-14 04:23:50|91130.1|91080.1|91140.7|91068.9|91140.7|91082|91127.9|91068.9|25
1639455840000|2021-12-14 04:24:00|91131.3|91081.3|91131.6|91081.6|91132.2|91082.2|91129.4|91079.4|10
1639455850000|2021-12-14 04:24:10|91132.6|91082.6|91130.4|91080.4|91132.9|91082.9|91125.9|91075.9|15
1639455860000|2021-12-14 04:24:20|91131|91081|91130.9|91080.9|91132.3|91082.3|91129|91079|16
1639455870000|2021-12-14 04:24:30|91131.3|91081.3|91130.2|91080.2|91132.4|91082.4|91129.8|91079.8|15
1639455880000|2021-12-14 04:24:40|91130.5|91080.5|91134.4|91084.4|91134.4|91084.4|91130.2|91080.2|10
1639455890000|2021-12-14 04:24:50|91133.2|91083.2|91131|91081|91145.7|91086.6|91128.4|91074.9|23
1639455900000|2021-12-14 04:25:00|91132.8|91082.8|91134.6|91084.6|91134.8|91084.8|91130.2|91080.2|23
1639455910000|2021-12-14 04:25:10|91133.7|91083.7|91133.6|91083.6|91142.6|91085.1|91131.7|91071.2|19
1639455920000|2021-12-14 04:25:20|91133.9|91083.9|91133.1|91083.1|91133.9|91083.9|91133|91083|9
1639455930000|2021-12-14 04:25:30|91132.9|91082.9|91130.4|91080.4|91132.9|91082.9|91128.4|91078.4|29
1639455940000|2021-12-14 04:25:40|91130.9|91080.9|91131.4|91081.4|91133.2|91083.2|91129|91079|9
1639455950000|2021-12-14 04:25:50|91131.5|91081.5|91131.1|91081.1|91132.4|91082.4|91129.6|91079.6|28
1639455960000|2021-12-14 04:26:00|91131.2|91081.2|91132.3|91082.3|91134.3|91084.3|91129.3|91079.3|31
1639455970000|2021-12-14 04:26:10|91132.2|91082.2|91130.4|91080.4|91133|91083|91128.2|91078.2|35
1639455980000|2021-12-14 04:26:20|91129.9|91079.9|91127.1|91077.1|91131.8|91081.8|91126.8|91076.8|12
1639455990000|2021-12-14 04:26:30|91127.3|91077.3|91127|91077|91128.6|91078.6|91127|91077|9
1639456000000|2021-12-14 04:26:40|91127.4|91077.4|91130|91080|91130|91080|91127.4|91077.4|5
1639456010000|2021-12-14 04:26:50|91130.3|91080.3|91129.2|91079.2|91130.3|91080.3|91124.5|91074.5|8
1639456020000|2021-12-14 04:27:00|91129.1|91079.1|91131.7|91081.7|91132.4|91082.4|91129.1|91079.1|28
1639456030000|2021-12-14 04:27:10|91132|91082|91128.1|91078.1|91133|91083|91127.2|91077.2|24
1639456040000|2021-12-14 04:27:20|91128.4|91078.4|91127.9|91077.9|91130|91080|91127.9|91077.9|14
1639456050000|2021-12-14 04:27:30|91128.2|91078.2|91125.1|91075.1|91142.4|91081.1|91125.1|91070.8|18
1639456060000|2021-12-14 04:27:40|91127.1|91077.1|91129.1|91079.1|91129.8|91079.8|91127.1|91077.1|12
1639456070000|2021-12-14 04:27:50|91129.4|91079.4|91131.2|91081.2|91131.4|91081.4|91128.2|91078.2|9
1639456080000|2021-12-14 04:28:00|91131.4|91081.4|91128.4|91078.4|91131.5|91081.5|91126.9|91076.9|35
1639456090000|2021-12-14 04:28:10|91128.5|91078.5|91129.5|91079.5|91130|91080|91128.3|91078.3|19
1639456100000|2021-12-14 04:28:20|91129.4|91079.4|91133.1|91083.1|91133.1|91083.1|91126.7|91076.7|23
1639456110000|2021-12-14 04:28:30|91134|91084|91132.2|91082.2|91134.3|91084.3|91132.2|91082.2|14
1639456120000|2021-12-14 04:28:40|91132|91082|91131.5|91081.5|91133.5|91083.5|91125.2|91075.2|29
1639456130000|2021-12-14 04:28:50|91131.8|91081.8|91130.1|91080.1|91132.6|91082.6|91129.9|91079.9|37
1639456140000|2021-12-14 04:29:00|91130|91080|91132.1|91082.1|91133.3|91083.3|91126.1|91076.1|32
1639456150000|2021-12-14 04:29:10|91131.7|91081.7|91129.5|91079.5|91132.8|91082.8|91129.3|91079.3|19
1639456160000|2021-12-14 04:29:20|91130.3|91080.3|91136|91086|91136.2|91086.2|91129.4|91079.4|23
1639456170000|2021-12-14 04:29:30|91135.7|91085.7|91137.6|91087.6|91139.1|91089.1|91135.7|91085.7|24
1639456180000|2021-12-14 04:29:40|91137.2|91087.2|91139.2|91089.2|91149.5|91089.2|91136.7|91076.6|20
1639456190000|2021-12-14 04:29:50|91139|91089|91137.8|91087.8|91145.6|91089.8|91134|91075.3|29
1639456200000|2021-12-14 04:30:00|91137.9|91087.9|91147.8|91074.3|91147.8|91087.9|91135.5|91074.3|17
1639456210000|2021-12-14 04:30:10|91148.5|91074.1|91137.3|91087.3|91148.6|91087.8|91136.6|91074.1|13
1639456220000|2021-12-14 04:30:20|91137.7|91087.7|91134.7|91084.7|91137.7|91087.7|91133.4|91083.4|25
1639456230000|2021-12-14 04:30:30|91136.1|91086.1|91136.8|91086.8|91137.6|91087.6|91135.9|91085.9|12
1639456240000|2021-12-14 04:30:40|91146.7|91076.6|91136.9|91086.9|91146.7|91087.5|91136.6|91076.6|11
1639456250000|2021-12-14 04:30:50|91134.4|91084.4|91135.3|91085.3|91147.1|91086.6|91133.6|91074.8|25
1639456260000|2021-12-14 04:31:00|91134.1|91084.1|91143.5|91071.5|91144.7|91085.5|91132.5|91071.5|28
1639456270000|2021-12-14 04:31:10|91128.8|91078.8|91132.4|91082.4|91132.7|91082.7|91128.8|91078.8|19
1639456280000|2021-12-14 04:31:20|91132.1|91082.1|91130.3|91080.3|91133|91083|91130.1|91080.1|19
1639456290000|2021-12-14 04:31:30|91144.8|91065.4|91131.9|91081.9|91144.8|91082.8|91131.8|91065.4|7
1639456300000|2021-12-14 04:31:40|91132.1|91082.1|91140.3|91070.1|91140.3|91083.6|91129.6|91068.7|25
1639456310000|2021-12-14 04:31:50|91130.2|91080.2|91127.8|91077.8|91140.1|91080.7|91127|91069.4|14
1639456320000|2021-12-14 04:32:00|91127.9|91077.9|91131.2|91081.2|91131.2|91081.2|91127.2|91077.2|23
1639456330000|2021-12-14 04:32:10|91131.1|91081.1|91132.6|91082.6|91132.6|91082.6|91131|91081|10
1639456340000|2021-12-14 04:32:20|91132.5|91082.5|91131.5|91081.5|91132.8|91082.8|91129.9|91079.9|20
1639456350000|2021-12-14 04:32:30|91131.2|91081.2|91133.5|91083.5|91143.2|91083.8|91131.2|91069.1|19
1639456360000|2021-12-14 04:32:40|91133.7|91083.7|91131.7|91081.7|91143.2|91083.9|91129.7|91070.6|18
1639456370000|2021-12-14 04:32:50|91131.5|91081.5|91146.5|91070.7|91147.3|91085.4|91129.4|91070.7|14
1639456380000|2021-12-14 04:33:00|91145.6|91073.2|91128.2|91078.2|91145.6|91085.9|91128|91073.2|23
1639456390000|2021-12-14 04:33:10|91128|91078|91128.9|91078.9|91128.9|91078.9|91126.3|91076.3|14
1639456400000|2021-12-14 04:33:20|91128.8|91078.8|91140.2|91069.5|91143.5|91080.5|91126.7|91069.4|22
1639456410000|2021-12-14 04:33:30|91140.5|91079.5|91133.2|91083.2|91149.8|91084.2|91129.5|91065.4|12
1639456420000|2021-12-14 04:33:40|91133.1|91083.1|91133.5|91083.5|91143.8|91083.8|91132.5|91072.6|9
1639456430000|2021-12-14 04:33:50|91133.1|91083.1|91129.8|91079.8|91133.2|91083.2|91126.3|91076.3|16
1639456440000|2021-12-14 04:34:00|91129.3|91079.3|91130.3|91080.3|91140.6|91081.2|91129.3|91068.3|11
1639456450000|2021-12-14 04:34:10|91130.2|91080.2|91131.1|91081.1|91132.5|91082.5|91128.9|91078.9|12
1639456460000|2021-12-14 04:34:20|91131.5|91081.5|91137.3|91064.7|91137.3|91081.5|91125.2|91064.7|6
1639456470000|2021-12-14 04:34:30|91138.3|91065.4|91132.5|91082.5|91141.5|91082.5|91132.5|91064.8|6
1639456480000|2021-12-14 04:34:40|91132.1|91082.1|91126|91076|91132.1|91082.1|91124.8|91074.8|15
1639456490000|2021-12-14 04:34:50|91137.1|91065.2|91130.7|91080.7|91137.1|91080.7|91126|91065.2|22
1639456500000|2021-12-14 04:35:00|91131.2|91081.2|91129.2|91079.2|91131.2|91081.2|91129|91079|24
1639456510000|2021-12-14 04:35:10|91129|91079|91125.6|91075.6|91142.7|91079|91124.5|91066.4|22
1639456520000|2021-12-14 04:35:20|91125.9|91075.9|91125.7|91075.7|91140.4|91080.4|91123.5|91064.5|25
1639456530000|2021-12-14 04:35:30|91126.1|91076.1|91119.8|91069.8|91136.6|91076.3|91119.8|91063.1|19
1639456540000|2021-12-14 04:35:40|91119.6|91069.6|91120.5|91070.5|91130.2|91071.6|91119.6|91060.1|18
1639456550000|2021-12-14 04:35:50|91119.8|91069.8|91121.9|91071.9|91121.9|91071.9|91119.8|91069.8|5
1639456560000|2021-12-14 04:36:00|91122.5|91072.5|91120.6|91070.6|91134.1|91074|91119.7|91060.1|18
1639456570000|2021-12-14 04:36:10|91120.5|91070.5|91121.6|91071.6|91133.4|91073.7|91119.8|91060|27
1639456580000|2021-12-14 04:36:20|91122.2|91072.2|91125.6|91075.6|91125.6|91075.6|91122.2|91072.2|17
1639456590000|2021-12-14 04:36:30|91124.6|91074.6|91134.9|91063.9|91136.1|91074.7|91124.6|91062.1|9
1639456600000|2021-12-14 04:36:40|91135.2|91063.2|91137.7|91062.5|91137.7|91075.7|91124.8|91062.5|12
1639456610000|2021-12-14 04:36:50|91137.2|91063.6|91129.6|91059|91137.2|91075.9|91122|91057.3|13
1639456620000|2021-12-14 04:37:00|91129.4|91072.7|91124.6|91074.6|91136.2|91075.5|91116.9|91062.5|24
1639456630000|2021-12-14 04:37:10|91124.8|91074.8|91133.5|91061.1|91134.5|91075.6|91119.7|91061.1|20
1639456640000|2021-12-14 04:37:20|91124|91074|91123.4|91073.4|91124.4|91074.4|91123.3|91073.3|7
1639456650000|2021-12-14 04:37:30|91123.5|91073.5|91122.8|91072.8|91134|91075.5|91120.6|91063.5|10
1639456660000|2021-12-14 04:37:40|91141|91058.8|91125.8|91075.8|91141.5|91075.8|91123.8|91056.9|15
1639456670000|2021-12-14 04:37:50|91125.1|91075.1|91123.6|91073.6|91135.5|91076|91123.2|91063.3|17
1639456680000|2021-12-14 04:38:00|91123.9|91073.9|91126.4|91076.4|91136.5|91077.1|91123.9|91062.5|26
1639456690000|2021-12-14 04:38:10|91126.8|91076.8|91123.7|91073.7|91138.3|91077.1|91121.3|91066.2|24
1639456700000|2021-12-14 04:38:20|91123.9|91073.9|91122.1|91072.1|91123.9|91073.9|91121.9|91071.9|15
1639456710000|2021-12-14 04:38:30|91123.6|91073.6|91121.4|91071.4|91133.1|91073.6|91119.4|91063.1|11
1639456720000|2021-12-14 04:38:40|91131.3|91061.2|91123.5|91073.5|91132.4|91074|91121.9|91060.8|25
1639456730000|2021-12-14 04:38:50|91123.9|91073.9|91135.2|91062.4|91135.2|91073.9|91118.2|91057.4|15
1639456740000|2021-12-14 04:39:00|91123.4|91073.4|91119.9|91069.9|91123.5|91073.5|91118.2|91068.2|26
1639456750000|2021-12-14 04:39:10|91119.6|91069.6|91116.7|91066.7|91120.8|91070.8|91113.1|91063.1|34
1639456760000|2021-12-14 04:39:20|91116.5|91066.5|91118.2|91068.2|91119|91069|91116.5|91066.5|28
1639456770000|2021-12-14 04:39:30|91118.5|91068.5|91115.4|91065.4|91119.3|91069.3|91115.3|91065.3|33
1639456780000|2021-12-14 04:39:40|91115.7|91065.7|91112|91062|91115.7|91065.7|91110|91060|30
1639456790000|2021-12-14 04:39:50|91111.9|91061.9|91109.2|91059.2|91111.9|91061.9|91107.1|91057.1|35
1639456800000|2021-12-14 04:40:00|91109|91059|91110.5|91060.5|91111.2|91061.2|91109|91059|19
1639456810000|2021-12-14 04:40:10|91110.8|91060.8|91110.6|91060.6|91111.3|91061.3|91109.6|91059.6|17
1639456820000|2021-12-14 04:40:20|91111|91061|91119.7|91047.9|91119.7|91062.9|91106.7|91047.6|15
1639456830000|2021-12-14 04:40:30|91120.8|91050.6|91111.8|91061.8|91125.8|91063|91111.8|91044.7|27
1639456840000|2021-12-14 04:40:40|91111.7|91061.7|91108.8|91058.8|91121.1|91061.7|91108.8|91049.3|22
1639456850000|2021-12-14 04:40:50|91110.2|91060.2|91110.7|91060.7|91111.7|91061.7|91109.5|91059.5|24
1639456860000|2021-12-14 04:41:00|91111.3|91061.3|91109.5|91059.5|91112.4|91062.4|91109.4|91059.4|21
1639456870000|2021-12-14 04:41:10|91109.9|91059.9|91110.7|91060.7|91110.7|91060.7|91109.5|91059.5|13
1639456880000|2021-12-14 04:41:20|91120.4|91050|91103.1|91053.1|91121.2|91060.9|91100.1|91044.5|10
1639456890000|2021-12-14 04:41:30|91107.2|91057.2|91109.7|91059.7|91119.2|91060.1|91106.9|91047.6|23
1639456900000|2021-12-14 04:41:40|91110.3|91060.3|91105.1|91055.1|91119.1|91060.3|91105.1|91049|12
1639456910000|2021-12-14 04:41:50|91115.9|91045.7|91109.9|91059.9|91115.9|91060.4|91107.6|91045.7|9
1639456920000|2021-12-14 04:42:00|91110.3|91060.3|91111.7|91061.7|91112|91062|91110.3|91060.3|16
1639456930000|2021-12-14 04:42:10|91112.1|91062.1|91122.5|91044.7|91122.5|91062.1|91105.8|91044.2|8
1639456940000|2021-12-14 04:42:20|91121.8|91048.8|91120.4|91047.5|91121.8|91059.3|91109.2|91047.5|14
1639456950000|2021-12-14 04:42:30|91120.8|91047.9|91109.3|91059.3|91120.8|91062.2|91109|91047.9|22
1639456960000|2021-12-14 04:42:40|91109.6|91059.6|91110.8|91060.8|91121.1|91061.4|91109|91047.2|12
1639456970000|2021-12-14 04:42:50|91111|91061|91110.2|91060.2|91111|91061|91108.7|91058.7|14
1639456980000|2021-12-14 04:43:00|91110.3|91060.3|91105.8|91055.8|91120.3|91060.3|91103.3|91043.6|20
1639456990000|2021-12-14 04:43:10|91105.7|91055.7|91107.1|91057.1|91116.3|91057.8|91105.1|91045.6|18
1639457000000|2021-12-14 04:43:20|91107|91057|91106.1|91056.1|91107.6|91057.6|91104.4|91054.4|12
1639457010000|2021-12-14 04:43:30|91105.2|91055.2|91107.4|91057.4|91108.4|91058.4|91105.2|91055.2|18
1639457020000|2021-12-14 04:43:40|91107.7|91057.7|91106.3|91056.3|91117.7|91057.8|91100.5|91036.5|20
1639457030000|2021-12-14 04:43:50|91107.5|91057.5|91106.7|91056.7|91117.1|91057.9|91102|91040.5|17
1639457040000|2021-12-14 04:44:00|91107.6|91057.6|91105.6|91055.6|91112.7|91057.9|91102.3|91040.9|40
1639457050000|2021-12-14 04:44:10|91105.4|91055.4|91104|91054|91105.4|91055.4|91102.2|91052.2|28
1639457060000|2021-12-14 04:44:20|91104.3|91054.3|91103.4|91053.4|91113.3|91054.3|91103.4|91043.3|7
1639457070000|2021-12-14 04:44:30|91103.5|91053.5|91101.8|91051.8|91105.5|91055.5|91101.8|91051.8|25
1639457080000|2021-12-14 04:44:40|91102.6|91052.6|91105.1|91055.1|91113|91055.1|91101.8|91041|11
1639457090000|2021-12-14 04:44:50|91105.9|91055.9|91101.3|91051.3|91117.4|91056.6|91101.3|91043.8|17
1639457100000|2021-12-14 04:45:00|91104.8|91054.8|91107.8|91057.8|91108.7|91058.7|91102.3|91052.3|32
1639457110000|2021-12-14 04:45:10|91107.5|91057.5|91106.4|91056.4|91118.8|91057.8|91106.1|91045.1|22
1639457120000|2021-12-14 04:45:20|91105.8|91055.8|91103.6|91053.6|91106.7|91056.7|91103.2|91053.2|20
1639457130000|2021-12-14 04:45:30|91103.8|91053.8|91106.2|91056.2|91106.4|91056.4|91101.7|91051.7|22
1639457140000|2021-12-14 04:45:40|91105.9|91055.9|91106.4|91056.4|91120.9|91056.8|91104.2|91044.2|16
1639457150000|2021-12-14 04:45:50|91106.3|91056.3|91107.2|91057.2|91107.2|91057.2|91104.7|91054.7|16
1639457160000|2021-12-14 04:46:00|91106.9|91056.9|91106.5|91056.5|91118|91057.6|91106.4|91047.8|19
1639457170000|2021-12-14 04:46:10|91106.4|91056.4|91119.5|91043.6|91123.1|91056.8|91104.2|91039.9|17
1639457180000|2021-12-14 04:46:20|91105.9|91055.9|91117.8|91046.1|91117.8|91057|91105.9|91046.1|23
1639457190000|2021-12-14 04:46:30|91116.7|91046.3|91108|91058|91117.1|91058|91104.6|91046.1|21
1639457200000|2021-12-14 04:46:40|91107.6|91057.6|91114.1|91041.2|91118|91057.7|91102|91040.7|30
1639457210000|2021-12-14 04:46:50|91112.4|91042.3|91103.7|91053.7|91114.6|91054|91102.2|91041|22
1639457220000|2021-12-14 04:47:00|91103.3|91053.3|91098.7|91048.7|91114.7|91054.2|91098.6|91038.6|31
1639457230000|2021-12-14 04:47:10|91098.2|91048.2|91107.8|91035.4|91107.9|91048.2|91095.9|91034.4|15
1639457240000|2021-12-14 04:47:20|91098.1|91048.1|91094.3|91044.3|91108.8|91048.6|91093.4|91037.9|21
1639457250000|2021-12-14 04:47:30|91104.2|91034|91095.1|91045.1|91105.1|91046.3|91095.1|91033.9|18
1639457260000|2021-12-14 04:47:40|91095.2|91045.2|91096.6|91046.6|91109.7|91046.6|91095.2|91032.6|12
1639457270000|2021-12-14 04:47:50|91096.5|91046.5|91111.7|91030|91111.7|91047|91093.1|91030|15
1639457280000|2021-12-14 04:48:00|91111.6|91030.1|91096|91046|91111.6|91047.2|91095|91030.1|14
1639457290000|2021-12-14 04:48:10|91096.3|91046.3|91096.1|91046.1|91096.8|91046.8|91095.7|91045.7|18
1639457300000|2021-12-14 04:48:20|91096.2|91046.2|91093.9|91043.9|91096.2|91046.2|91093.9|91043.9|15
1639457310000|2021-12-14 04:48:30|91095.3|91045.3|91096.6|91046.6|91096.6|91046.6|91094.8|91044.8|9
1639457320000|2021-12-14 04:48:40|91096.3|91046.3|91093.7|91043.7|91097.2|91047.2|91093.7|91043.7|15
1639457330000|2021-12-14 04:48:50|91093.8|91043.8|91095.2|91045.2|91096.8|91046.8|91093.8|91043.8|21
1639457340000|2021-12-14 04:49:00|91095.3|91045.3|91093.6|91043.6|91105.9|91046.4|91093.6|91035.8|12
1639457350000|2021-12-14 04:49:10|91094.4|91044.4|91094.8|91044.8|91095.5|91045.5|91094.4|91044.4|6
1639457360000|2021-12-14 04:49:20|91095.1|91045.1|91094.1|91044.1|91095.8|91045.8|91094.1|91044.1|36
1639457370000|2021-12-14 04:49:30|91094.2|91044.2|91106.2|91035.8|91106.2|91046.9|91094.2|91035.8|17
1639457380000|2021-12-14 04:49:40|91096.3|91046.3|91094.8|91044.8|91105.9|91047.5|91092.9|91035.9|16
1639457390000|2021-12-14 04:49:50|91094.9|91044.9|91095.8|91045.8|91106|91046.2|91094.8|91033.4|11
1639457400000|2021-12-14 04:50:00|91096.1|91046.1|91092.8|91042.8|91107.8|91046.2|91092.8|91034.2|18
1639457410000|2021-12-14 04:50:10|91103.7|91033.3|91095.5|91045.5|91103.7|91045.9|91094.9|91033.3|13
1639457420000|2021-12-14 04:50:20|91095.4|91045.4|91096.1|91046.1|91107.1|91046.5|91094.4|91035|21
1639457430000|2021-12-14 04:50:30|91096.2|91046.2|91097|91047|91106.9|91047.2|91095.3|91035.4|21
1639457440000|2021-12-14 04:50:40|91097.4|91047.4|91106.3|91035.6|91107.9|91047.4|91096|91035.4|10
1639457450000|2021-12-14 04:50:50|91090.4|91040.4|91096.5|91046.5|91102.5|91046.6|91090.4|91029.6|30
1639457460000|2021-12-14 04:51:00|91096.6|91046.6|91095.7|91045.7|91096.9|91046.9|91095.2|91045.2|13
1639457470000|2021-12-14 04:51:10|91096|91046|91094.5|91044.5|91096.5|91046.5|91092.7|91042.7|21
1639457480000|2021-12-14 04:51:20|91095.4|91045.4|91094.7|91044.7|91097.3|91047.3|91089.4|91039.4|21
1639457490000|2021-12-14 04:51:30|91095.1|91045.1|91096|91046|91096.3|91046.3|91093|91043|21
1639457500000|2021-12-14 04:51:40|91095.5|91045.5|91096.1|91046.1|91097|91047|91095.3|91045.3|10
1639457510000|2021-12-14 04:51:50|91092.8|91042.8|91095.2|91045.2|91096|91046|91092.8|91042.8|28
1639457520000|2021-12-14 04:52:00|91094.9|91044.9|91098.2|91048.2|91098.6|91048.6|91094.5|91044.5|28
1639457530000|2021-12-14 04:52:10|91098|91048|91096.4|91046.4|91098.4|91048.4|91094|91044|34
1639457540000|2021-12-14 04:52:20|91098.7|91048.7|91097.5|91047.5|91098.7|91048.7|91095.9|91045.9|24
1639457550000|2021-12-14 04:52:30|91097.6|91047.6|91097.7|91047.7|91098.3|91048.3|91097.1|91047.1|21
1639457560000|2021-12-14 04:52:40|91097.6|91047.6|91095|91045|91097.6|91047.6|91095|91045|19
1639457570000|2021-12-14 04:52:50|91094.6|91044.6|91096.3|91046.3|91096.4|91046.4|91094.3|91044.3|35
1639457580000|2021-12-14 04:53:00|91096.2|91046.2|91095.7|91045.7|91096.9|91046.9|91094.6|91044.6|20
1639457590000|2021-12-14 04:53:10|91095|91045|91096|91046|91097.7|91047.7|91094.8|91044.8|21
1639457600000|2021-12-14 04:53:20|91096.4|91046.4|91093.9|91043.9|91097.9|91047.9|91093.4|91043.4|25
1639457610000|2021-12-14 04:53:30|91093|91043|91094.3|91044.3|91094.5|91044.5|91093|91043|15
1639457620000|2021-12-14 04:53:40|91094.5|91044.5|91092|91042|91103.9|91044.9|91091.7|91033.8|46
1639457630000|2021-12-14 04:53:50|91104.8|91032.9|91091.7|91041.7|91105.4|91043.8|91090.7|91031.3|17
1639457640000|2021-12-14 04:54:00|91089.9|91039.9|91098.7|91028.3|91102.6|91043.3|91089.9|91027.7|33
1639457650000|2021-12-14 04:54:10|91087.1|91037.1|91086.8|91036.8|91100.9|91040.6|91085.5|91026.2|77
1639457660000|2021-12-14 04:54:20|91087.2|91037.2|91097.7|91026.1|91103.8|91039|91084.1|91024.3|71
1639457670000|2021-12-14 04:54:30|91098.6|91024.8|91087.1|91037.1|91102.4|91037.4|91084.4|91021.8|38
1639457680000|2021-12-14 04:54:40|91086.7|91036.7|91086.9|91036.9|91102.6|91036.9|91086.7|91023|11
1639457690000|2021-12-14 04:54:50|91086.7|91036.7|91084.9|91034.9|91097.3|91036.7|91083.8|91024.8|19
1639457700000|2021-12-14 04:55:00|91085.2|91035.2|91086.6|91036.6|91098.1|91037.5|91084.2|91024.3|69
1639457710000|2021-12-14 04:55:10|91085.9|91035.9|91085.4|91035.4|91097.8|91038.8|91084.7|91026|59
1639457720000|2021-12-14 04:55:20|91096.5|91024.5|91085.7|91035.7|91096.5|91036|91084.8|91024.5|24
1639457730000|2021-12-14 04:55:30|91096.1|91025.5|91098.2|91025.5|91100.1|91036.7|91086.7|91023.4|17
1639457740000|2021-12-14 04:55:40|91098.9|91025.1|91085.3|91035.3|91098.9|91035.9|91084.4|91021.5|18
1639457750000|2021-12-14 04:55:50|91097.1|91024.9|91083.7|91033.7|91098.4|91036.3|91083.7|91021.8|23
1639457760000|2021-12-14 04:56:00|91083.6|91033.6|91084|91034|91099.5|91034|91082|91020.3|28
1639457770000|2021-12-14 04:56:10|91094.3|91024|91094.9|91024.4|91095.5|91034.3|91082.9|91020.7|16
1639457780000|2021-12-14 04:56:20|91098.2|91022.3|91094.8|91019.1|91098.2|91031.4|91081.4|91019.1|9
1639457790000|2021-12-14 04:56:30|91094.2|91019.3|91097.5|91021.3|91097.6|91024.5|91094.2|91017.5|17
1639457800000|2021-12-14 04:56:40|91098.7|91021.2|91098.9|91024.1|91100.4|91024.6|91096|91019.2|14
1639457810000|2021-12-14 04:56:50|91099.2|91024.4|91095.5|91022.8|91101.4|91033.3|91080.1|91017.7|26
1639457820000|2021-12-14 04:57:00|91084.3|91034.3|91097.3|91022.6|91097.3|91037.5|91084.3|91020.4|24
1639457830000|2021-12-14 04:57:10|91100.3|91036.9|91084|91034|91100.3|91036.9|91083.2|91021.7|70
1639457840000|2021-12-14 04:57:20|91095.9|91022.1|91095.8|91024.8|91098.8|91039.3|91084.6|91022.1|52
1639457850000|2021-12-14 04:57:30|91096.1|91023.6|91082.9|91032.9|91099.7|91035.3|91081.1|91022.5|78
1639457860000|2021-12-14 04:57:40|91082.2|91032.2|91092.3|91020.4|91097.3|91033.2|91080.9|91014.7|37
1639457870000|2021-12-14 04:57:50|91081.5|91031.5|91091.7|91018.7|91093.9|91031.6|91081.4|91016.5|13
1639457880000|2021-12-14 04:58:00|91093.3|91018|91081.9|91031.9|91094.8|91032.6|91079.6|91016.2|43
1639457890000|2021-12-14 04:58:10|91082.6|91032.6|91081.7|91031.7|91093.1|91032.8|91079.6|91018.7|45
1639457900000|2021-12-14 04:58:20|91080.8|91030.8|91075.9|91025.9|91095.2|91033.8|91075.9|91015.8|74
1639457910000|2021-12-14 04:58:30|91076.2|91026.2|91090.5|91014.6|91090.5|91028.7|91075.7|91014.1|73
1639457920000|2021-12-14 04:58:40|91089.8|91015.5|91089.5|91018.1|91090.9|91029.9|91074|91013.5|72
1639457930000|2021-12-14 04:58:50|91079.3|91029.3|91078.9|91028.9|91091.6|91029.8|91077.8|91017|25
1639457940000|2021-12-14 04:59:00|91091.9|91016.4|91090.2|91017.3|91094.3|91018|91088.9|91013.8|20
1639457950000|2021-12-14 04:59:10|91091.2|91017|91087.6|91012.9|91101.3|91022.2|91086.2|91012.2|23
1639457960000|2021-12-14 04:59:20|91087|91012.7|91105|91003.7|91105.2|91030.8|91076.5|90998.9|63
1639457970000|2021-12-14 04:59:30|91100.4|91001.6|91106.5|91002.5|91117.4|91018.1|91086.9|91000.8|27
1639457980000|2021-12-14 04:59:40|91107.1|91003.1|91101.6|90997.6|91107.8|91003.8|91101.6|90997.6|24
1639457990000|2021-12-14 04:59:50|91084.8|91013.2|91090.9|91019.1|91092.3|91027.2|91076.8|91009.5|25
1639458000000|2021-12-14 05:00:00|91080|91030|91092.9|91020.1|91096.5|91030.6|91079.7|91013.6|24
1639458010000|2021-12-14 05:00:10|91085.4|91007.9|91078.6|91028.6|91090.4|91028.6|91076.4|91007.9|17
1639458020000|2021-12-14 05:00:20|91078|91028|91088.5|91018.2|91089.9|91029.7|91078|91018.2|19
1639458030000|2021-12-14 05:00:30|91089.3|91018.4|91082.7|91032.7|91090.3|91032.8|91082.4|91018|7
1639458040000|2021-12-14 05:00:40|91082.8|91032.8|91102.2|91022.9|91102.2|91037.4|91081.8|91021.5|34
1639458050000|2021-12-14 05:00:50|91088.2|91038.2|91096.2|91023.8|91102.3|91038.2|91087.6|91020.7|26
1639458060000|2021-12-14 05:01:00|91095.3|91024|91094.1|91021.5|91099.3|91033.3|91082.7|91021.2|26
1639458070000|2021-12-14 05:01:10|91083.3|91033.3|91094.7|91020|91096.8|91034.8|91083|91020|21
1639458080000|2021-12-14 05:01:20|91092.8|91021|91090.8|91019.6|91094.5|91032|91077.7|91015.3|24
1639458090000|2021-12-14 05:01:30|91096.6|91018.3|91092.3|91019.3|91096.6|91031.1|91081|91016.9|25
1639458100000|2021-12-14 05:01:40|91090.6|91019.1|91078|91028|91093.8|91030.5|91078|91018.1|30
1639458110000|2021-12-14 05:01:50|91088.7|91018.1|91079.7|91029.7|91091.3|91030.1|91079|91017.6|24
1639458120000|2021-12-14 05:02:00|91089.5|91017.8|91088.8|91017.8|91091.8|91028.7|91078.1|91016.1|20
1639458130000|2021-12-14 05:02:10|91088.4|91017.5|91078.8|91028.8|91092.7|91028.8|91077.9|91016.5|20
1639458140000|2021-12-14 05:02:20|91090.3|91019.3|91089.1|91017.4|91091.7|91028.8|91078.5|91015.8|9
1639458150000|2021-12-14 05:02:30|91080.2|91030.2|91080.8|91030.8|91082.8|91032.8|91079.8|91029.8|10
1639458160000|2021-12-14 05:02:40|91080.4|91030.4|91081.3|91031.3|91081.3|91031.3|91080.1|91030.1|8
1639458170000|2021-12-14 05:02:50|91081.2|91031.2|91080.8|91030.8|91081.3|91031.3|91080.7|91030.7|9
1639458180000|2021-12-14 05:03:00|91081|91031|91081.9|91031.9|91083|91033|91080.8|91030.8|15
1639458190000|2021-12-14 05:03:10|91082.1|91032.1|91082|91032|91083.6|91033.6|91081.9|91031.9|6
1639458210000|2021-12-14 05:03:30|91082.7|91032.7|91083.2|91033.2|91083.7|91033.7|91082.6|91032.6|17
1639458220000|2021-12-14 05:03:40|91095|91024|91095|91024|91095|91024|91095|91024|1
1639458230000|2021-12-14 05:03:50|91085.6|91035.6|91083.8|91033.8|91085.6|91035.6|91082.1|91032.1|8
1639458240000|2021-12-14 05:04:00|91084.8|91034.8|91084.9|91034.9|91097.3|91035.4|91084.8|91021.2|26
1639458250000|2021-12-14 05:04:10|91101.2|91023.8|91096|91026|91102.8|91037.7|91087.7|91020.5|23
1639458260000|2021-12-14 05:04:20|91099.8|91023.9|91098.5|91024.2|91099.8|91036.1|91086|91023.9|7
1639458270000|2021-12-14 05:04:30|91098.4|91024|91088|91038|91101.5|91038.3|91084.3|91022.6|13
1639458280000|2021-12-14 05:04:40|91087.7|91037.7|91101|91028|91101|91037.7|91087.7|91028|2
1639458290000|2021-12-14 05:04:50|91086.1|91036.1|91086.6|91036.6|91096|91036.6|91084.4|91026|19
1639458300000|2021-12-14 05:05:00|91086.2|91036.2|91092.9|91020.3|91099.5|91036.2|91081.6|91011.6|38
1639458310000|2021-12-14 05:05:10|91095.5|91019.4|91093.3|91019.6|91099|91020.7|91092.9|91016.1|15
1639458320000|2021-12-14 05:05:20|91095.8|91018.8|91095|91016.5|91095.8|91019|91089.7|91016.5|10
1639458330000|2021-12-14 05:05:30|91094.4|91017.4|91080.8|91030.8|91097.2|91031.3|91080.8|91015.8|19
1639458340000|2021-12-14 05:05:40|91080.9|91030.9|91094.7|91017.1|91095.4|91031.8|91080.1|91015.3|13
1639458350000|2021-12-14 05:05:50|91094.5|91018.6|91096.1|91015.9|91097.5|91030.8|91080.8|91015.2|17
1639458360000|2021-12-14 05:06:00|91096.5|91016.4|91094.3|91017.2|91097.6|91030.2|91079.4|91016|30
1639458370000|2021-12-14 05:06:10|91095.7|91016.9|91095.1|91019.5|91096.2|91021|91091.1|91016.7|13
1639458380000|2021-12-14 05:06:20|91095.2|91019.8|91083.2|91033.2|91096.4|91033.2|91080.7|91018.2|17
1639458390000|2021-12-14 05:06:30|91098.9|91019.2|91096.4|91018.8|91098.9|91033.8|91083.8|91017.2|16
1639458400000|2021-12-14 05:06:40|91097.3|91018.1|91093.6|91019.4|91097.3|91022.2|91092.9|91018.1|14
1639458410000|2021-12-14 05:06:50|91096.3|91017.7|91082.6|91032.6|91098|91032.6|91082.6|91010.8|12
1639458420000|2021-12-14 05:07:00|91082.7|91032.7|91067.9|91017.9|91098.1|91043|91061.7|91004.4|56
1639458430000|2021-12-14 05:07:10|91077.8|91007.8|91078.8|91028.8|91095.8|91029.2|91068.3|91005.2|41
1639458440000|2021-12-14 05:07:20|91078.9|91028.9|91090.4|91017.8|91095.2|91029.6|91078.9|91014.1|26
1639458450000|2021-12-14 05:07:30|91090.6|91017.9|91090.3|91016.1|91094.9|91017.9|91090.3|91013.4|22
1639458460000|2021-12-14 05:07:40|91090.5|91016.2|91089.8|91016.2|91092.1|91027.5|91076.9|91013.3|40
1639458470000|2021-12-14 05:07:50|91089.7|91016.1|91090.6|91016|91091.7|91018|91088.1|91014.6|27
1639458480000|2021-12-14 05:08:00|91090.9|91016.8|91091.6|91016.2|91093.9|91016.8|91090.2|91014.5|19
1639458490000|2021-12-14 05:08:10|91092.4|91016|91079.5|91029.5|91092.9|91029.5|91078.6|91015.5|14
1639458500000|2021-12-14 05:08:20|91080.5|91030.5|91094.7|91013.2|91096.5|91030.5|91078.7|91012.7|13
1639458510000|2021-12-14 05:08:30|91094.8|91012.9|91089.7|91017.1|91099.2|91027.7|91077.7|91006|19
1639458520000|2021-12-14 05:08:40|91089|91018.7|91097|91012.8|91097|91018.7|91088.2|91012.5|12
1639458530000|2021-12-14 05:08:50|91091.5|91008.3|91090|91016.6|91094|91028.6|91077.4|91008.3|13
1639458540000|2021-12-14 05:09:00|91079.1|91029.1|91091|91017.4|91096.4|91029.1|91079.1|91011.9|16
1639458550000|2021-12-14 05:09:10|91092.7|91015.2|91090.9|91016.7|91094.9|91018.5|91089.2|91014|21
1639458560000|2021-12-14 05:09:20|91087.3|91016.4|91077.4|91027.4|91090.3|91029.2|91077.1|91014.5|34
1639458570000|2021-12-14 05:09:30|91090.6|91017.7|91091.9|91014.8|91093.4|91028.7|91078.5|91013.5|25
1639458580000|2021-12-14 05:09:40|91092.8|91013.7|91078.2|91028.2|91093.4|91028.8|91077.7|91013.7|16
1639458590000|2021-12-14 05:09:50|91090|91017.9|91093.2|91013.4|91093.2|91017.9|91089.1|91013.4|7
1639458600000|2021-12-14 05:10:00|91093.1|91014.8|91089|91016.1|91096.8|91028.1|91078.1|91010.7|22
1639458610000|2021-12-14 05:10:10|91090.9|91017.5|91089.9|91017|91094.6|91029.1|91077.7|91013.8|31
1639458620000|2021-12-14 05:10:20|91077.9|91027.9|91089.8|91016|91093.5|91028.5|91077.9|91012.9|23
1639458630000|2021-12-14 05:10:30|91091.1|91014.6|91090.5|91013.3|91092.5|91016.4|91086.9|91011|26
1639458640000|2021-12-14 05:10:40|91091.5|91012.4|91092|91011.8|91093|91015.2|91087.6|91010.2|10
1639458650000|2021-12-14 05:10:50|91089.3|91013.6|91092.1|91011.9|91093.9|91013.7|91089|91010.8|9
1639458660000|2021-12-14 05:11:00|91077.4|91027.4|91094.5|91010.9|91094.5|91027.4|91074.8|91010.9|20
1639458670000|2021-12-14 05:11:10|91093.7|91010.7|91095.3|91014.7|91096.8|91015.4|91090|91010.7|17
1639458680000|2021-12-14 05:11:20|91079|91029|91092.9|91012.7|91095|91029|91079|91012.3|13
1639458690000|2021-12-14 05:11:30|91098.4|91009|91094.3|91013.1|91098.4|91016.3|91091.2|91009|21
1639458700000|2021-12-14 05:11:40|91095.4|91013.5|91091.4|91015.8|91095.4|91015.9|91087.6|91010.8|10
1639458710000|2021-12-14 05:11:50|91091.7|91015.6|91096.6|91013.6|91096.7|91017.3|91091.7|91013.6|20
1639458720000|2021-12-14 05:12:00|91093.4|91016.5|91102.7|91020.9|91102.7|91034.7|91084.7|91014.6|40
1639458730000|2021-12-14 05:12:10|91103.9|91018.6|91103.6|91021.9|91105.9|91026|91098.1|91018.6|17
1639458740000|2021-12-14 05:12:20|91103.4|91020.5|91100.8|91024.7|91103.6|91025.2|91095.8|91020.5|23
1639458750000|2021-12-14 05:12:30|91102|91023.2|91103.7|91021.1|91104.8|91025.3|91100.4|91021.1|20
1639458760000|2021-12-14 05:12:40|91103.1|91019.9|91098.3|91023.8|91104.8|91024|91095.1|91019.1|17
1639458770000|2021-12-14 05:12:50|91097.4|91023.6|91099.5|91020.7|91105.2|91023.6|91097.4|91019|21
1639458780000|2021-12-14 05:13:00|91100.4|91020.5|91095.4|91016.4|91100.4|91022.9|91090.9|91016.1|26
1639458790000|2021-12-14 05:13:10|91094.1|91017.5|91094.5|91015.4|91096.1|91020.1|91091.4|91015.1|19
1639458800000|2021-12-14 05:13:20|91090.9|91018.5|91090.6|91016.6|91093.7|91018.5|91089.8|91015.1|27
1639458810000|2021-12-14 05:13:30|91091.6|91014.9|91092.5|91015.7|91093.9|91018.6|91090|91014.2|14
1639458820000|2021-12-14 05:13:40|91096.1|91014.3|91092.6|91014.7|91096.7|91015.9|91090.3|91011.6|13
1639458830000|2021-12-14 05:13:50|91091.2|91016.4|91093.3|91016|91098.3|91017.6|91090.9|91011.2|21
1639458840000|2021-12-14 05:14:00|91094.2|91015.8|91090.2|91011.5|91094.2|91027.8|91076.6|91011.5|23
1639458850000|2021-12-14 05:14:10|91092.1|91013.5|91087.1|91014.7|91092.1|91017.3|91086.6|91011.8|21
1639458860000|2021-12-14 05:14:20|91086.8|91014.6|91090.3|91014.2|91093.3|91024.7|91074.3|91008.8|28
1639458870000|2021-12-14 05:14:30|91092.1|91013.2|91087|91015.2|91092.1|91025.1|91074.9|91013.2|23
1639458880000|2021-12-14 05:14:40|91088.6|91015|91093.4|91014.5|91093.4|91016.5|91088.6|91012.3|21
1639458890000|2021-12-14 05:14:50|91095|91014.4|91095.1|91015.5|91097|91015.6|91095|91014.2|6
1639458900000|2021-12-14 05:15:00|91079.9|91029.9|91076.7|91026.7|91095.1|91029.9|91076.7|91014.3|15
1639458910000|2021-12-14 05:15:10|91088.6|91014.1|91093|91017.1|91094|91017.6|91088.6|91007.6|20
1639458920000|2021-12-14 05:15:20|91094.7|91014|91096|91020.5|91097.8|91034.3|91078.4|91014|26
1639458930000|2021-12-14 05:15:30|91093.5|91023.3|91100.9|91023.6|91103.9|91025.3|91093.5|91017.8|26
1639458940000|2021-12-14 05:15:40|91102.3|91021.9|91098.3|91022.5|91102.3|91025.4|91094.5|91017.5|24
1639458950000|2021-12-14 05:15:50|91099.3|91022.3|91100.5|91021.6|91101.2|91024.6|91098.1|91020.3|19
1639458960000|2021-12-14 05:16:00|91101.2|91023|91101.8|91020.9|91102.1|91023.3|91099.8|91020.5|13
1639458970000|2021-12-14 05:16:10|91104.5|91022|91097.9|91025.2|91104.5|91026.1|91096.3|91021.9|12
1639458980000|2021-12-14 05:16:20|91098.8|91024.7|91101.3|91026.3|91104.6|91026.5|91098.8|91022.4|23
1639458990000|2021-12-14 05:16:30|91101.4|91026.4|91099.3|91024.2|91105.3|91029|91097.2|91022.2|27
1639459000000|2021-12-14 05:16:40|91100.6|91025.1|91099.8|91025.3|91103|91025.3|91099.7|91021|24
1639459010000|2021-12-14 05:16:50|91100.2|91025.6|91103.2|91024.4|91106.2|91028.5|91100.1|91021.6|17
1639459020000|2021-12-14 05:17:00|91103.5|91024.2|91102.3|91023|91104.3|91026.4|91100|91023|23
1639459030000|2021-12-14 05:17:10|91102|91024.3|91099.4|91022.6|91104|91025.7|91097.7|91019.4|20
1639459040000|2021-12-14 05:17:20|91100.1|91022.2|91112.4|91018.4|91112.4|91022.2|91100.1|91013.8|3
1639459050000|2021-12-14 05:17:30|91110.7|91018.9|91101.3|91021.6|91110.7|91038.3|91088.3|91018.9|15
1639459060000|2021-12-14 05:17:40|91100.6|91022.8|91092.5|91017.8|91101.7|91033.9|91082.6|91012.6|33
1639459070000|2021-12-14 05:17:50|91091.2|91019.4|91097.5|91017|91098.2|91020.9|91091.2|91014.8|20
1639459080000|2021-12-14 05:18:00|91097.3|91018.7|91095.5|91018.9|91098|91032.4|91082.4|91017.6|25
1639459090000|2021-12-14 05:18:10|91095.6|91019.7|91097.9|91013.1|91102.1|91022.5|91091.5|91013.1|13
1639459100000|2021-12-14 05:18:20|91098.4|91019|91100.2|91022.3|91101.6|91035.4|91085.4|91017.5|19
1639459110000|2021-12-14 05:18:30|91099.6|91022.5|91097.7|91023.7|91103.1|91024.3|91096.7|91019.1|10
1639459120000|2021-12-14 05:18:40|91100.2|91022.5|91099.5|91018|91100.2|91034.9|91081.3|91018|15
1639459130000|2021-12-14 05:18:50|91097.9|91020.3|91096.9|91022.9|91097.9|91035.4|91085.4|91020.3|18
1639459140000|2021-12-14 05:19:00|91096.8|91022.8|91101.5|91021|91102.8|91022.8|91096.3|91019|11
1639459150000|2021-12-14 05:19:10|91101.4|91020.9|91096.5|91024.5|91101.8|91034.2|91084.2|91018.6|19
1639459160000|2021-12-14 05:19:20|91086.4|91036.4|91102.6|91021.6|91102.6|91037.3|91083.5|91020.7|30
1639459170000|2021-12-14 05:19:30|91103.2|91022.9|91101.4|91016.8|91103.2|91026.2|91098.6|91016.8|11
1639459180000|2021-12-14 05:19:40|91102.8|91016.2|91089.3|91039.3|91105.2|91039.3|91088.4|91015.5|15
1639459190000|2021-12-14 05:19:50|91089.5|91039.5|91087.7|91037.7|91101.3|91039.5|91086.5|91025.8|15
1639459200000|2021-12-14 05:20:00|91087.6|91037.6|91107.6|91016.9|91107.6|91038.2|91087.6|91016.9|21
1639459210000|2021-12-14 05:20:10|91105.2|91020.5|91103.8|91021.5|91106.8|91026.3|91098.7|91017.8|24
1639459220000|2021-12-14 05:20:20|91103.1|91021.6|91098.7|91024.9|91103.1|91037.7|91085.3|91021.6|22
1639459230000|2021-12-14 05:20:30|91102.2|91023.9|91094.6|91020.8|91102.2|91037.8|91087.8|91016.2|20
1639459240000|2021-12-14 05:20:40|91096.4|91020.4|91097.4|91018.7|91097.4|91036.2|91085.5|91016.5|19
1639459250000|2021-12-14 05:20:50|91095.6|91017.6|91096.6|91021.2|91096.9|91024.1|91092.5|91017.6|24
1639459260000|2021-12-14 05:21:00|91098.5|91017.3|91097.1|91021.2|91102|91021.6|91095.2|91016.8|16
1639459270000|2021-12-14 05:21:10|91098.1|91019|91095.3|91015.4|91106.3|91031.3|91080.8|91011.5|20
1639459280000|2021-12-14 05:21:20|91094.6|91015.3|91087|91014.5|91097.8|91016.3|91087|91013.3|15
1639459290000|2021-12-14 05:21:30|91088.8|91013.5|91089.2|91016|91094.1|91017.1|91087.8|91012.2|21
1639459300000|2021-12-14 05:21:40|91089.9|91014.4|91081.6|91031.6|91094.1|91032.3|91081.6|91014.4|30
1639459310000|2021-12-14 05:21:50|91081.3|91031.3|91093.2|91022.9|91094.4|91033.7|91080.8|91022.9|20
1639459320000|2021-12-14 05:22:00|91082.8|91032.8|91098.1|91022|91098.1|91034.4|91078.3|91016.1|25
1639459330000|2021-12-14 05:22:10|91097.4|91018.2|91082.6|91032.6|91101.3|91035.2|91081.8|91018.2|28
1639459340000|2021-12-14 05:22:20|91076.1|91026.1|91076.3|91026.3|91089.8|91030.5|91076.1|91016.5|20
1639459350000|2021-12-14 05:22:30|91076.2|91026.2|91082.9|91032.9|91090.5|91033.1|91076.2|91016.8|27
1639459360000|2021-12-14 05:22:40|91083.6|91033.6|91085.2|91035.2|91090.6|91035.2|91079|91019.4|17
1639459370000|2021-12-14 05:22:50|91096.2|91023.4|91083.8|91033.8|91103|91034.8|91077.5|91021.1|17
1639459380000|2021-12-14 05:23:00|91082.8|91032.8|91082.8|91032.8|91101.9|91037|91082.3|91019.9|16
1639459390000|2021-12-14 05:23:10|91084.2|91034.2|91084.4|91034.4|91084.4|91034.4|91081.9|91031.9|10
1639459400000|2021-12-14 05:23:20|91082.9|91032.9|91083.7|91033.7|91098.4|91036.6|91082.7|91023.4|17
1639459410000|2021-12-14 05:23:30|91095.1|91024.2|91083.3|91033.3|91095.1|91035.8|91082.4|91024.2|22
1639459420000|2021-12-14 05:23:40|91083|91033|91095.6|91015.7|91096.3|91033.6|91078.9|91015.7|16
1639459430000|2021-12-14 05:23:50|91095.3|91016.3|91096|91020.8|91096|91031.7|91080.6|91015|24
1639459440000|2021-12-14 05:24:00|91096.2|91020.4|91092.7|91020.6|91098.7|91032.1|91080.1|91015.7|27
1639459450000|2021-12-14 05:24:10|91096.3|91019.8|91092.1|91017.2|91099.4|91019.9|91090.7|91012.8|21
1639459460000|2021-12-14 05:24:20|91091.6|91017.5|91088.8|91018.8|91092.8|91031.4|91078.2|91016.7|35
1639459470000|2021-12-14 05:24:30|91078.7|91028.7|91122.5|91050|91142|91084.7|91077.8|91027.8|59
1639459480000|2021-12-14 05:24:40|91121.1|91049|91120.2|91070.2|91132.1|91081|91102.8|91044.3|67
1639459490000|2021-12-14 05:24:50|91121.3|91071.3|91109.8|91034.9|91125.1|91075.1|91101.2|91034.9|43
1639459500000|2021-12-14 05:25:00|91098.1|91048.1|91095.3|91045.3|91111.5|91054.5|91095.2|91037.6|36
1639459510000|2021-12-14 05:25:10|91095.2|91045.2|91098.4|91048.4|91102.8|91048.6|91081.8|91023|35
1639459520000|2021-12-14 05:25:20|91097.1|91047.1|91098.6|91048.6|91112.5|91048.9|91097.1|91036.3|19
1639459530000|2021-12-14 05:25:30|91098.4|91048.4|91084.7|91034.7|91108.8|91048.4|91083.3|91024|44
1639459540000|2021-12-14 05:25:40|91104.2|91025.6|91090.5|91040.5|91104.2|91042|91089.7|91025.6|16
1639459550000|2021-12-14 05:25:50|91090.7|91040.7|91083.9|91033.9|91102.5|91041.2|91083.3|91022.9|46
1639459560000|2021-12-14 05:26:00|91084.5|91034.5|91079.4|91029.4|91093.9|91034.5|91077.5|91020.1|48
1639459570000|2021-12-14 05:26:10|91079.9|91029.9|91103.3|91017.4|91103.3|91035|91079.9|91017.4|28
1639459580000|2021-12-14 05:26:20|91086.4|91036.4|91094|91019.9|91099|91036.4|91077.6|91019.9|57
1639459590000|2021-12-14 05:26:30|91089.1|91018.1|91089.5|91016.3|91092.1|91028.2|91073.5|91013.2|74
1639459600000|2021-12-14 05:26:40|91088|91017|91079.8|91029.8|91092|91029.8|91078.2|91016.4|28
1639459610000|2021-12-14 05:26:50|91074.5|91024.5|91097.5|91012.7|91097.5|91029.5|91073.2|91012|35
1639459620000|2021-12-14 05:27:00|91091.5|91017.7|91088.3|91014.3|91093.5|91025.8|91075.7|91012.8|53
1639459630000|2021-12-14 05:27:10|91088.7|91014.4|91089.5|91017.3|91093.2|91028|91078|91013.3|43
1639459640000|2021-12-14 05:27:20|91089.8|91017.8|91088.6|91015.5|91090|91027.4|91077.2|91014.5|49
1639459650000|2021-12-14 05:27:30|91087|91015.1|91089.2|91016.6|91090.7|91028|91068.7|91005.9|31
1639459660000|2021-12-14 05:27:40|91086.6|91011.9|91070.2|91020.2|91086.6|91024.1|91064.8|91002.4|61
1639459670000|2021-12-14 05:27:50|91070.3|91020.3|91068.8|91018.8|91085.7|91021.3|91065.3|91005.8|50
1639459680000|2021-12-14 05:28:00|91069.5|91019.5|91070|91020|91079.7|91020.9|91067.4|91007.7|46
1639459690000|2021-12-14 05:28:10|91081.1|91007.8|91082.9|91010.8|91088|91019.8|91069.5|91006.1|38
1639459700000|2021-12-14 05:28:20|91082.1|91011.1|91078.6|91006.9|91084.2|91021.6|91064.4|91006.9|26
1639459710000|2021-12-14 05:28:30|91079.4|91007.2|91078.4|91006.9|91080.9|91018.3|91066.7|91005.3|49
1639459720000|2021-12-14 05:28:40|91077.6|91006.2|91078.4|91008.1|91087.1|91019.8|91066.1|91004.6|23
1639459730000|2021-12-14 05:28:50|91068.3|91018.3|91068.8|91018.8|91084.1|91019.6|91067.7|91002.9|29
1639459740000|2021-12-14 05:29:00|91068.3|91018.3|91082.3|91002.7|91083.9|91020.5|91064.1|91000.5|29
1639459750000|2021-12-14 05:29:10|91081.6|91004.6|91066.2|91016.2|91081.6|91017.6|91064.1|91004.6|33
1639459760000|2021-12-14 05:29:20|91066.8|91016.8|91066.3|91016.3|91078.2|91018.6|91063|91005.3|22
1639459770000|2021-12-14 05:29:30|91066.2|91016.2|91067.8|91017.8|91085.7|91018|91066.2|91000.6|14
1639459780000|2021-12-14 05:29:40|91068.2|91018.2|91065.1|91015.1|91086.7|91019|91064|91002.3|11
1639459790000|2021-12-14 05:29:50|91065.3|91015.3|91079.9|91004.2|91079.9|91016.4|91065.1|91004.2|12
1639459800000|2021-12-14 05:30:00|91078.6|91004.8|91082.3|91008.4|91088.3|91022|91066.5|91003.6|30
1639459810000|2021-12-14 05:30:10|91083.7|91008.8|91070.8|91020.8|91085.7|91020.9|91070.3|91004.9|18
1639459820000|2021-12-14 05:30:20|91070.5|91020.5|91079|91007.2|91081|91020.5|91066.3|91005.7|21
1639459830000|2021-12-14 05:30:30|91068.3|91018.3|91068.7|91018.7|91080.3|91018.9|91068.1|91006.6|14
1639459840000|2021-12-14 05:30:40|91069.3|91019.3|91078.9|91005.3|91082.1|91022.8|91069.2|91004.8|13
1639459850000|2021-12-14 05:30:50|91067.2|91017.2|91080.7|91010.4|91080.7|91019.9|91066.6|91007.5|9
1639459860000|2021-12-14 05:31:00|91069.7|91019.7|91065.8|91015.8|91082.1|91020|91065|91005.4|39
1639459870000|2021-12-14 05:31:10|91076.1|91005.2|91078.3|91007.4|91083.9|91018.5|91065.1|91004|49
1639459880000|2021-12-14 05:31:20|91067.6|91017.6|91065|91015|91080.6|91018.3|91065|91004.1|14
1639459890000|2021-12-14 05:31:30|91075.3|91004.7|91076.3|91006.1|91083.2|91016.4|91066.4|91001.2|14
1639459900000|2021-12-14 05:31:40|91076|91005.8|91078.8|91005.8|91078.9|91021.9|91064.7|91004.2|35
1639459910000|2021-12-14 05:31:50|91077.5|91006.6|91079.4|91007.4|91082.5|91018.6|91066.9|91003|24
1639459920000|2021-12-14 05:32:00|91078.7|91007.8|91082.4|91007|91082.4|91020|91069.1|91007|20
1639459930000|2021-12-14 05:32:10|91069.4|91019.4|91082|91006.5|91083.1|91019.4|91065.4|91005.7|25
1639459940000|2021-12-14 05:32:20|91084.3|91005.6|91068.7|91018.7|91086.7|91021.1|91064.9|91003.4|13
1639459950000|2021-12-14 05:32:30|91062|91012|91068.1|91018.1|91078.4|91018.1|91062|91007.3|22
1639459960000|2021-12-14 05:32:40|91067.8|91017.8|91069.4|91019.4|91080.8|91019.7|91067.7|91006.8|23
1639459970000|2021-12-14 05:32:50|91069|91019|91069.2|91019.2|91082.6|91019.2|91063.9|91006|23
1639459980000|2021-12-14 05:33:00|91069.3|91019.3|91069.4|91019.4|91077.4|91024.2|91066.6|91006.4|23
1639459990000|2021-12-14 05:33:10|91069.2|91019.2|91069|91019|91069.9|91019.9|91065.4|91015.4|25
1639460000000|2021-12-14 05:33:20|91069.1|91019.1|91071.7|91021.7|91071.9|91021.9|91069|91019|15
1639460010000|2021-12-14 05:33:30|91072.5|91022.5|91068.2|91018.2|91077.1|91022.5|91065.4|91006.8|24
1639460020000|2021-12-14 05:33:40|91069.3|91019.3|91067.4|91017.4|91070.5|91020.5|91066.3|91016.3|24
1639460030000|2021-12-14 05:33:50|91067.1|91017.1|91069.4|91019.4|91069.5|91019.5|91066.7|91016.7|23
1639460040000|2021-12-14 05:34:00|91068.6|91018.6|91071.7|91021.7|91071.7|91021.7|91067.3|91017.3|25
1639460050000|2021-12-14 05:34:10|91072|91022|91069.6|91019.6|91072|91022|91069.6|91019.6|23
1639460060000|2021-12-14 05:34:20|91069.7|91019.7|91071.3|91021.3|91071.4|91021.4|91065.6|91015.6|33
1639460070000|2021-12-14 05:34:30|91071.4|91021.4|91069.5|91019.5|91071.6|91021.6|91068.6|91018.6|29
1639460080000|2021-12-14 05:34:40|91069.6|91019.6|91069.6|91019.6|91070.5|91020.5|91068.9|91018.9|24
1639460090000|2021-12-14 05:34:50|91070.3|91020.3|91071.1|91021.1|91090.6|91022.9|91065.6|91010.3|24
1639460100000|2021-12-14 05:35:00|91071|91021|91071.7|91021.7|91073.2|91023.2|91070.5|91020.5|25
1639460110000|2021-12-14 05:35:10|91071.6|91021.6|91066.6|91016.6|91071.7|91021.7|91065.8|91015.8|27
1639460120000|2021-12-14 05:35:20|91066.3|91016.3|91071.1|91021.1|91081|91021.1|91062.4|91010.6|33
1639460130000|2021-12-14 05:35:30|91070.7|91020.7|91067.6|91017.6|91070.7|91020.7|91064.1|91014.1|21
1639460140000|2021-12-14 05:35:40|91068.6|91018.6|91070.2|91020.2|91070.3|91020.3|91068.5|91018.5|12
1639460150000|2021-12-14 05:35:50|91070.6|91020.6|91072.8|91022.8|91074.1|91024.1|91070.1|91020.1|5
1639460160000|2021-12-14 05:36:00|91072.7|91022.7|91071.4|91021.4|91084.8|91022.7|91066.4|91014|19
1639460170000|2021-12-14 05:36:10|91071.3|91021.3|91075.4|91025.4|91075.7|91025.7|91070.7|91020.7|10
1639460180000|2021-12-14 05:36:20|91075.3|91025.3|91073.1|91023.1|91075.3|91025.3|91072.6|91022.6|30
1639460190000|2021-12-14 05:36:30|91073.8|91023.8|91072.8|91022.8|91073.8|91023.8|91065|91015|24
1639460200000|2021-12-14 05:36:40|91073.4|91023.4|91070.7|91020.7|91081.1|91026|91066.8|91006.9|42
1639460210000|2021-12-14 05:36:50|91070.6|91020.6|91067.5|91017.5|91085|91023|91067.4|91007.3|42
1639460220000|2021-12-14 05:37:00|91067.9|91017.9|91080.2|91005|91080.2|91023.4|91066.7|91005|37
1639460230000|2021-12-14 05:37:10|91078.8|91007.2|91069.7|91019.7|91081.3|91023.4|91067.7|91007.2|47
1639460240000|2021-12-14 05:37:20|91070.8|91020.8|91081.8|91009.1|91081.8|91021.1|91070.1|91008.6|23
1639460250000|2021-12-14 05:37:30|91081.6|91009.6|91083.3|91007.1|91087.1|91020.6|91069|91006.9|17
1639460260000|2021-12-14 05:37:40|91070.8|91020.8|91080.8|91009.1|91086.1|91023.9|91070.1|91008.8|25
1639460270000|2021-12-14 05:37:50|91070.5|91020.5|91080.6|91010.5|91082.9|91022|91067.4|91006.3|39
1639460280000|2021-12-14 05:38:00|91070.8|91020.8|91068.6|91018.6|91074|91024|91068.6|91018.6|43
1639460290000|2021-12-14 05:38:10|91069|91019|91068|91018|91069.9|91019.9|91066.8|91016.8|49
1639460300000|2021-12-14 05:38:20|91068.1|91018.1|91065.9|91015.9|91081|91021.3|91063.6|91004.4|53
1639460310000|2021-12-14 05:38:30|91065.5|91015.5|91077.6|91002.9|91078.7|91016.2|91060.7|90999.1|55
1639460320000|2021-12-14 05:38:40|91075.9|91004.6|91073.7|91000.8|91078.5|91004.6|91073.5|90998.2|24
1639460330000|2021-12-14 05:38:50|91077.6|90996.8|91071.5|90999.5|91077.6|91001.9|91070.1|90995.5|22
1639460340000|2021-12-14 05:39:00|91072|90999.8|91065.4|91015.4|91078.5|91018.6|91058.9|90997.9|46
1639460350000|2021-12-14 05:39:10|91065.3|91015.3|91065.5|91015.5|91076.5|91016|91064.2|91004|26
1639460360000|2021-12-14 05:39:20|91065.6|91015.6|91076.8|91003.5|91077|91015.6|91061.8|91002.3|34
1639460370000|2021-12-14 05:39:30|91076.7|91003.4|91075.6|91003.6|91077.2|91014.9|91064.4|91001.5|23
1639460380000|2021-12-14 05:39:40|91074.8|91004.7|91063.5|91013.5|91076.5|91015.1|91059.8|91002.7|46
1639460390000|2021-12-14 05:39:50|91063.3|91013.3|91058.5|91008.5|91071.8|91013.9|91055.6|90994|51
1639460400000|2021-12-14 05:40:00|91061.1|91011.1|91063.7|91013.7|91064.9|91014.9|91057.7|91007.7|49
1639460410000|2021-12-14 05:40:10|91064|91014|91060.4|91010.4|91065.3|91015.3|91055.9|91005.9|32
1639460420000|2021-12-14 05:40:20|91061.1|91011.1|91057.6|91007.6|91069.3|91011.1|91057.1|90994.9|28
1639460430000|2021-12-14 05:40:30|91057.8|91007.8|91059.1|91009.1|91071.9|91013.9|91057.2|90996.1|39
1639460440000|2021-12-14 05:40:40|91059.4|91009.4|91068.1|90997.5|91072.1|91010.1|91057.3|90996.7|54
1639460450000|2021-12-14 05:40:50|91067.9|90997.4|91065.3|90994.6|91072.7|91008.9|91055.7|90994.6|22
1639460460000|2021-12-14 05:41:00|91055.9|91005.9|91072.4|90998.7|91074|91012.9|91055.9|90994.4|19
1639460470000|2021-12-14 05:41:10|91072.3|91012.2|91061.9|91011.9|91072.3|91014|91058.3|91008.3|33
1639460480000|2021-12-14 05:41:20|91061.3|91011.3|91060.8|91010.8|91070.3|91014.3|91058.1|91000.2|34
1639460490000|2021-12-14 05:41:30|91061.1|91011.1|91062|91012|91071.5|91016.5|91060.8|91000.5|27
1639460500000|2021-12-14 05:41:40|91062.7|91012.7|91062.1|91012.1|91073.4|91017.2|91057.9|90999.4|37
1639460510000|2021-12-14 05:41:50|91072.7|91000.3|91064.3|91014.3|91075.9|91015.3|91061.6|90999.4|32
1639460520000|2021-12-14 05:42:00|91075.6|91003.1|91061.3|91011.3|91075.9|91015.5|91060.2|90999.2|40
1639460530000|2021-12-14 05:42:10|91072.8|91001|91064.7|91014.7|91077.6|91015.1|91062.8|91000.5|29
1639460540000|2021-12-14 05:42:20|91064.3|91014.3|91060.9|91010.9|91075.2|91014.3|91059.4|91002.4|35
1639460550000|2021-12-14 05:42:30|91061.3|91011.3|91062|91012|91075.4|91014.1|91059.4|90999.9|28
1639460560000|2021-12-14 05:42:40|91072.4|91000.5|91064.3|91014.3|91072.4|91014.9|91063.3|91000.5|27
1639460570000|2021-12-14 05:42:50|91064.1|91014.1|91064.2|91014.2|91064.6|91014.6|91063.4|91013.4|21
1639460580000|2021-12-14 05:43:00|91063.9|91013.9|91061.4|91011.4|91070.4|91014.5|91057.5|90995.9|31
1639460590000|2021-12-14 05:43:10|91074.3|90998.8|91074.3|91001.3|91076.7|91012.8|91061.5|90998.8|21
1639460600000|2021-12-14 05:43:20|91072.9|91001.2|91060.6|91010.6|91077.3|91011.1|91058.2|90999|27
1639460610000|2021-12-14 05:43:30|91060.7|91010.7|91071.2|91000.9|91071.3|91012.5|91058.4|91000.9|34
1639460620000|2021-12-14 05:43:40|91071.8|91001.2|91062.8|91012.8|91071.8|91012.9|91061.8|91001.2|17
1639460630000|2021-12-14 05:43:50|91063.2|91013.2|91063.5|91013.5|91075.7|91013.5|91062.5|91000.7|17
1639460640000|2021-12-14 05:44:00|91063.1|91013.1|91075.6|91005.1|91077.3|91016.5|91061.2|91003.2|16
1639460650000|2021-12-14 05:44:10|91076.4|91004.6|91072.9|91002.1|91080.4|91014.9|91057|91000|28
1639460660000|2021-12-14 05:44:20|91062.8|91012.8|91064.2|91014.2|91076.7|91014.7|91059.8|91001.5|17
1639460670000|2021-12-14 05:44:30|91064.3|91014.3|91076.5|91005.6|91079.8|91016.5|91064.3|91003.5|14
1639460680000|2021-12-14 05:44:40|91078.1|91004.1|91063.3|91013.3|91078.7|91016.7|91061.6|91001.2|23
1639460690000|2021-12-14 05:44:50|91063.4|91013.4|91064.5|91014.5|91074.2|91014.5|91062.3|91002.5|19
1639460700000|2021-12-14 05:45:00|91064.9|91014.9|91073.7|90999.9|91077.4|91015.9|91064.4|90998.7|21
1639460710000|2021-12-14 05:45:10|91062.1|91012.1|91076.8|91004.4|91076.8|91015.6|91062.1|91000.8|18
1639460720000|2021-12-14 05:45:20|91077.1|91004.8|91075.2|90998.3|91079.2|91015.8|91065.8|90998.1|12
1639460730000|2021-12-14 05:45:30|91074.6|91000.8|91064.2|91014.2|91076.5|91014.2|91063.5|90999.5|8
1639460740000|2021-12-14 05:45:40|91064|91014|91062.7|91012.7|91076|91014.3|91061.4|91000.5|21
1639460750000|2021-12-14 05:45:50|91062.9|91012.9|91077.2|91002.7|91081.6|91015|91062.5|90998.8|14
1639460760000|2021-12-14 05:46:00|91077.6|91003.1|91076.3|91003.6|91078.8|91016.1|91064.7|91002.6|20
1639460770000|2021-12-14 05:46:10|91076.2|91003.9|91073.6|91002|91076.9|91015.5|91060.8|91001|25
1639460780000|2021-12-14 05:46:20|91073.1|91001.7|91073.7|91002.1|91079.3|91015.2|91060.7|90998.4|21
1639460790000|2021-12-14 05:46:30|91075.5|91000.5|91063.1|91013.1|91075.5|91013.1|91063.1|91000.5|14
1639460800000|2021-12-14 05:46:40|91073.2|91002.5|91062.5|91012.5|91075|91013.4|91061.9|91001.8|26
1639460810000|2021-12-14 05:46:50|91073.2|91001.8|91069.2|90998.5|91073.2|91013.1|91057.3|90997.4|19
1639460820000|2021-12-14 05:47:00|91069.7|90998.8|91060.6|91010.6|91074.9|91011.6|91059.4|90995.5|12
1639460830000|2021-12-14 05:47:10|91060.7|91010.7|91058.3|91008.3|91060.7|91010.7|91055.2|91005.2|6
1639460840000|2021-12-14 05:47:20|91059.2|91009.2|91059.4|91009.4|91073.6|91010.5|91059.2|90994|12
1639460850000|2021-12-14 05:47:30|91070.3|90997.9|91071.1|90998.6|91074.1|91009|91058.1|90997.9|20
1639460860000|2021-12-14 05:47:40|91070.4|90999.4|91058.2|91008.2|91071.1|91010.2|91056.3|90995.3|31
1639460870000|2021-12-14 05:47:50|91057.9|91007.9|91059.5|91009.5|91071.5|91010|91057.9|90994.9|11
1639460880000|2021-12-14 05:48:00|91059.2|91009.2|91058.9|91008.9|91069.6|91009.4|91056.5|90998.9|17
1639460890000|2021-12-14 05:48:10|91056.7|91006.7|91060|91010|91073.8|91011|91056.4|90998.6|22
1639460900000|2021-12-14 05:48:20|91059.9|91009.9|91058.7|91008.7|91069.1|91011.4|91058.7|90998.8|25
1639460910000|2021-12-14 05:48:30|91053.4|91003.4|91061.7|90989.8|91070.5|91009.5|91048.9|90989.8|31
1639460920000|2021-12-14 05:48:40|91050.5|91000.5|91054.8|91004.8|91067.9|91005.1|91050.5|90985.7|26
1639460930000|2021-12-14 05:48:50|91065.3|90995.2|91067.3|90995.8|91067.3|91005.9|91051.5|90991.3|32
1639460940000|2021-12-14 05:49:00|91068.6|90994.7|91055|91005|91068.9|91007.8|91053.8|90994.7|27
1639460950000|2021-12-14 05:49:10|91055.1|91005.1|91060.2|90988.9|91065.9|91005.6|91048.9|90988.9|28
1639460960000|2021-12-14 05:49:20|91061.8|90990.7|91050.9|91000.9|91061.8|91001.6|91050|90989.6|23
1639460970000|2021-12-14 05:49:30|91051|91001|91063.1|90988.5|91064.2|91003.7|91051|90987.3|29
1639460980000|2021-12-14 05:49:40|91062.6|90987.9|91058.9|90987.2|91065|91003.2|91048.6|90987.2|28
1639460990000|2021-12-14 05:49:50|91059.9|90988|91063.5|90992.3|91068|91004.2|91049.3|90988|34
1639461000000|2021-12-14 05:50:00|91064.4|90991.4|91044.4|90994.4|91064.4|91003|91041.8|90980.8|49
1639461010000|2021-12-14 05:50:10|91044.7|90994.7|91060.6|90990.4|91063.7|90997.5|91044.7|90983.6|32
1639461020000|2021-12-14 05:50:20|91060.9|90990.3|91056.7|90983.1|91064|91001|91051|90983.1|29
1639461030000|2021-12-14 05:50:30|91056.4|90983.7|91057.6|90986.7|91061.1|90999.4|91049.4|90983.7|26
1639461040000|2021-12-14 05:50:40|91058.8|90985.3|91047.7|90997.7|91060.8|90998.8|91047.7|90985.3|23
1639461050000|2021-12-14 05:50:50|91060.6|90984.4|91045.9|90995.9|91061.4|91000.1|91044.2|90984.4|40
1639461060000|2021-12-14 05:51:00|91046|90996|91046.7|90996.7|91047.5|90997.5|91045.8|90995.8|19
1639461070000|2021-12-14 05:51:10|91046.3|90996.3|91047.5|90997.5|91047.8|90997.8|91046.3|90996.3|17
1639461080000|2021-12-14 05:51:20|91059.3|90988.7|91048.3|90998.3|91061.5|90999.5|91045.3|90984.2|22
1639461090000|2021-12-14 05:51:30|91048.1|90998.1|91050.4|91000.4|91065.9|91001|91047.9|90985.5|18
1639461100000|2021-12-14 05:51:40|91061.4|90989.2|91043.1|90993.1|91062.7|91001.9|91043.1|90989.2|9
1639461110000|2021-12-14 05:51:50|91060.3|90983.2|91050|91000|91063.2|91000.7|91048.6|90983.2|22
1639461120000|2021-12-14 05:52:00|91050.2|91000.2|91046.9|90996.9|91051.6|91001.6|91044.3|90994.3|21
1639461130000|2021-12-14 05:52:10|91047.6|90997.6|91048.1|90998.1|91060.9|90998.6|91046.2|90983|36
1639461140000|2021-12-14 05:52:20|91047.5|90997.5|91061.2|90984.8|91061.2|90999|91045.1|90982.6|39
1639461150000|2021-12-14 05:52:30|91048.5|90998.5|91046.6|90996.6|91057.1|90998.5|91045.5|90985.8|21
1639461160000|2021-12-14 05:52:40|91046.2|90996.2|91057.6|90984.4|91057.6|90996.3|91045.4|90984.4|13
1639461170000|2021-12-14 05:52:50|91056.7|90985|91042.8|90992.8|91058.2|90996.4|91042.5|90985|23
1639461180000|2021-12-14 05:53:00|91043.7|90993.7|91047.1|90997.1|91061.6|90999.6|91042.8|90983.5|60
1639461190000|2021-12-14 05:53:10|91058.1|90987.4|91048.2|90998.2|91060.2|91000.1|91046.6|90986.4|33
1639461200000|2021-12-14 05:53:20|91048.3|90998.3|91048|90998|91064.3|90998.4|91048|90984.7|23
1639461210000|2021-12-14 05:53:30|91049.2|90999.2|91048.5|90998.5|91050.2|91000.2|91047.2|90997.2|20
1639461220000|2021-12-14 05:53:40|91049.4|90999.4|91051.2|91001.2|91051.2|91001.2|91048.6|90998.6|15
1639461230000|2021-12-14 05:53:50|91047.9|90997.9|91061.1|90980.6|91061.1|91003.4|91044.3|90980.6|21
1639461240000|2021-12-14 05:54:00|91057.5|90986.9|91050.9|91000.9|91062.3|91000.9|91044.7|90985.4|15
1639461250000|2021-12-14 05:54:10|91052.5|91002.5|91059.1|90988.2|91059.1|91002.5|91043.7|90988.2|8
1639461260000|2021-12-14 05:54:20|91049|90999|91059|90988.5|91060.5|90999|91046.7|90986.3|27
1639461270000|2021-12-14 05:54:30|91059.1|90988.7|91049.4|90999.4|91064.3|91000.3|91046.1|90986.5|35
1639461280000|2021-12-14 05:54:40|91049.3|90999.3|91044.7|90994.7|91060.1|90999.5|91044.4|90982.6|48
1639461290000|2021-12-14 05:54:50|91040.1|90990.1|91054.9|90982.4|91058.4|90994.6|91040.1|90978.9|46
1639461300000|2021-12-14 05:55:00|91056.2|90983|91055.7|90983|91057.5|90994|91044|90981.2|44
1639461310000|2021-12-14 05:55:10|91050.2|90979.9|91039.1|90989.1|91054.8|90992.6|91039.1|90979.9|39
1639461320000|2021-12-14 05:55:20|91050.7|90974.5|91050.7|90976.7|91055.2|90990.3|91034.1|90974.5|33
1639461330000|2021-12-14 05:55:30|91050.2|90978.4|91052.5|90973.5|91053.9|90989.4|91037.2|90972.1|29
1639461340000|2021-12-14 05:55:40|91050.5|90976.6|91040.4|90990.4|91056.5|90993.3|91038.3|90975.5|40
1639461350000|2021-12-14 05:55:50|91040.3|90990.3|91040.8|90990.8|91052.8|90992.4|91039.2|90982.8|37
1639461360000|2021-12-14 05:56:00|91040.1|90990.1|91051.8|90977.2|91052.2|90992.8|91039|90977.2|43
1639461370000|2021-12-14 05:56:10|91051.1|90977|91036|90986|91054.3|90990.7|91035.7|90973.1|46
1639461380000|2021-12-14 05:56:20|91035.5|90985.5|91036.7|90986.7|91049.9|90988.7|91035.5|90975.7|34
1639461390000|2021-12-14 05:56:30|91037.3|90987.3|91047.2|90975.9|91048.9|90988.9|91036.6|90975.9|31
1639461400000|2021-12-14 05:56:40|91036.8|90986.8|91039.8|90989.8|91050.9|90990.5|91036.8|90977|19
1639461410000|2021-12-14 05:56:50|91050.6|90980.3|91054.3|90982.4|91056.4|90995.7|91039.6|90978.4|43
1639461420000|2021-12-14 05:57:00|91043.7|90993.7|91067.4|90991.3|91069.2|91004.2|91042.3|90980.6|48
1639461430000|2021-12-14 05:57:10|91066.4|90992.4|91064.6|90994.6|91068.5|91005.8|91054|90990.1|30
1639461440000|2021-12-14 05:57:20|91065|90994.9|91065.6|90995.2|91067.1|91005.6|91054.4|90992.7|34
1639461450000|2021-12-14 05:57:30|91065.9|90995.3|91055|91005|91067.3|91006.7|91053|90992.2|31
1639461460000|2021-12-14 05:57:40|91053.5|91003.5|91058.1|91008.1|91073.4|91009.9|91053.5|90992.1|30
1639461470000|2021-12-14 05:57:50|91070.1|90998.2|91057.7|91007.7|91070.1|91008.5|91056.4|90995.6|21
1639461480000|2021-12-14 05:58:00|91058.1|91008.1|91059.5|91009.5|91061.8|91011.8|91057.6|91007.6|23
1639461490000|2021-12-14 05:58:10|91059.4|91009.4|91050.1|91000.1|91059.4|91009.4|91046.6|90996.6|41
1639461500000|2021-12-14 05:58:20|91050.6|91000.6|91052.6|91002.6|91053.6|91003.6|91050.5|91000.5|44
1639461510000|2021-12-14 05:58:30|91052.9|91002.9|91054.1|91004.1|91055|91005|91052.9|91002.9|23
1639461520000|2021-12-14 05:58:40|91053.2|91003.2|91053.9|91003.9|91055.2|91005.2|91053|91003|25
1639461530000|2021-12-14 05:58:50|91054|91004|91054.7|91004.7|91055.4|91005.4|91052.7|91002.7|35
1639461540000|2021-12-14 05:59:00|91054.8|91004.8|91054.7|91004.7|91056.2|91006.2|91053.9|91003.9|27
1639461550000|2021-12-14 05:59:10|91054.8|91004.8|91057.2|91007.2|91057.2|91007.2|91054.6|91004.6|18
1639461560000|2021-12-14 05:59:20|91057.3|91007.3|91058.6|91008.6|91059.8|91009.8|91057.3|91007.3|36
1639461570000|2021-12-14 05:59:30|91058.7|91008.7|91059.6|91009.6|91062.3|91012.3|91058.5|91008.5|30
1639461580000|2021-12-14 05:59:40|91059.8|91009.8|91058.7|91008.7|91059.8|91009.8|91058.3|91008.3|34
1639461590000|2021-12-14 05:59:50|91058.5|91008.5|91059.1|91009.1|91059.5|91009.5|91057.7|91007.7|21
1639461600000|2021-12-14 06:00:00|91059.2|91009.2|91056.9|91006.9|91060.6|91010.6|91056.8|91006.8|44
1639461610000|2021-12-14 06:00:10|91058.3|91008.3|91058.3|91008.3|91059.6|91009.6|91057.8|91007.8|37
1639461620000|2021-12-14 06:00:20|91058.1|91008.1|91057.9|91007.9|91059.4|91009.4|91057.7|91007.7|28
1639461630000|2021-12-14 06:00:30|91058.7|91008.7|91059.8|91009.8|91059.8|91009.8|91057.9|91007.9|14
1639461640000|2021-12-14 06:00:40|91060|91010|91060.1|91010.1|91060.2|91010.2|91058.1|91008.1|15
1639461650000|2021-12-14 06:00:50|91058.7|91008.7|91067.1|91017.1|91067.1|91017.1|91058.7|91008.7|41
1639461660000|2021-12-14 06:01:00|91067.7|91017.7|91065.3|91015.3|91068.2|91018.2|91065.2|91015.2|26
1639461670000|2021-12-14 06:01:10|91065.1|91015.1|91060.4|91010.4|91066.2|91016.2|91060.3|91010.3|31
1639461680000|2021-12-14 06:01:20|91060.7|91010.7|91059.1|91009.1|91060.7|91010.7|91058|91008|12
1639461690000|2021-12-14 06:01:30|91059.5|91009.5|91060.8|91010.8|91061.1|91011.1|91058.4|91008.4|23
1639461700000|2021-12-14 06:01:40|91060.9|91010.9|91060.1|91010.1|91062.3|91012.3|91059.4|91009.4|27
1639461710000|2021-12-14 06:01:50|91060.9|91010.9|91061.4|91011.4|91064.2|91014.2|91059.7|91009.7|50
1639461720000|2021-12-14 06:02:00|91061.7|91011.7|91058.9|91008.9|91062.6|91012.6|91058.5|91008.5|34
1639461730000|2021-12-14 06:02:10|91059.4|91009.4|91051.1|91001.1|91060.7|91010.7|91049.3|90999.3|59
1639461740000|2021-12-14 06:02:20|91050.5|91000.5|91054.1|91004.1|91055.3|91005.3|91050.5|91000.5|34
1639461750000|2021-12-14 06:02:30|91054.2|91004.2|91054.3|91004.3|91055.6|91005.6|91053.7|91003.7|24
1639461760000|2021-12-14 06:02:40|91054.6|91004.6|91053.5|91003.5|91054.6|91004.6|91049|90999|37
1639461770000|2021-12-14 06:02:50|91053.6|91003.6|91051.4|91001.4|91053.6|91003.6|91049.9|90999.9|19
1639461780000|2021-12-14 06:03:00|91051.5|91001.5|91052.6|91002.6|91052.6|91002.6|91050.9|91000.9|11
1639461790000|2021-12-14 06:03:10|91052|91002|91052|91002|91052.2|91002.2|91051.2|91001.2|13
1639461800000|2021-12-14 06:03:20|91051.8|91001.8|91044.7|90994.7|91053|91003|91042.8|90992.8|26
1639461810000|2021-12-14 06:03:30|91045.1|90995.1|91047.2|90997.2|91047.6|90997.6|91044|90994|29
1639461820000|2021-12-14 06:03:40|91046.5|90996.5|91045.2|90995.2|91047.2|90997.2|91044.9|90994.9|28
1639461830000|2021-12-14 06:03:50|91045.3|90995.3|91043.3|90993.3|91048.3|90998.3|91043.3|90993.3|21
1639461840000|2021-12-14 06:04:00|91043.2|90993.2|91044|90994|91046.5|90996.5|91042.6|90992.6|25
1639461850000|2021-12-14 06:04:10|91045.4|90995.4|91044.9|90994.9|91045.9|90995.9|91043.4|90993.4|25
1639461860000|2021-12-14 06:04:20|91045.4|90995.4|91045.4|90995.4|91046.2|90996.2|91044.4|90994.4|13
1639461870000|2021-12-14 06:04:30|91045.7|90995.7|91045.4|90995.4|91045.7|90995.7|91044.3|90994.3|12
1639461880000|2021-12-14 06:04:40|91044.9|90994.9|91044.1|90994.1|91046.1|90996.1|91044|90994|19
1639461890000|2021-12-14 06:04:50|91042.5|90992.5|91043.5|90993.5|91046|90996|91042.5|90992.5|26
1639461900000|2021-12-14 06:05:00|91044.6|90994.6|91044.7|90994.7|91044.7|90994.7|91042.8|90992.8|21
1639461910000|2021-12-14 06:05:10|91045.3|90995.3|91042.2|90992.2|91046.9|90996.9|91041.8|90991.8|25
1639461920000|2021-12-14 06:05:20|91041.4|90991.4|91039.4|90989.4|91041.7|90991.7|91039.3|90989.3|16
1639461930000|2021-12-14 06:05:30|91039.1|90989.1|91039.7|90989.7|91040.3|90990.3|91039|90989|18
1639461940000|2021-12-14 06:05:40|91039.1|90989.1|91039.6|90989.6|91039.6|90989.6|91038.9|90988.9|7
1639461950000|2021-12-14 06:05:50|91038.9|90988.9|91039.9|90989.9|91039.9|90989.9|91038.7|90988.7|7
1639461960000|2021-12-14 06:06:00|91039.7|90989.7|91039.4|90989.4|91039.9|90989.9|91038.5|90988.5|15
1639461970000|2021-12-14 06:06:10|91039|90989|91039.9|90989.9|91040.4|90990.4|91038.9|90988.9|15
1639461980000|2021-12-14 06:06:20|91040|90990|91044.8|90994.8|91045.4|90995.4|91039.1|90989.1|25
1639461990000|2021-12-14 06:06:30|91044.6|90994.6|91045.3|90995.3|91045.7|90995.7|91044|90994|27
1639462000000|2021-12-14 06:06:40|91045.5|90995.5|91047.1|90997.1|91047.4|90997.4|91045.5|90995.5|16
1639462010000|2021-12-14 06:06:50|91046.6|90996.6|91043.6|90993.6|91047|90997|91043|90993|21
1639462020000|2021-12-14 06:07:00|91043.2|90993.2|91043.8|90993.8|91044.8|90994.8|91042.9|90992.9|14
1639462030000|2021-12-14 06:07:10|91044.1|90994.1|91044.9|90994.9|91045.1|90995.1|91043.9|90993.9|14
1639462040000|2021-12-14 06:07:20|91044.6|90994.6|91044.9|90994.9|91045.2|90995.2|91044.2|90994.2|17
1639462050000|2021-12-14 06:07:30|91044.6|90994.6|91044.4|90994.4|91045.1|90995.1|91044.4|90994.4|6
1639462060000|2021-12-14 06:07:40|91044.2|90994.2|91044.5|90994.5|91045.3|90995.3|91044.2|90994.2|8
1639462070000|2021-12-14 06:07:50|91044.7|90994.7|91041.3|90991.3|91044.7|90994.7|91041.2|90991.2|20
1639462080000|2021-12-14 06:08:00|91041.2|90991.2|91039.3|90989.3|91043.6|90993.6|91037.3|90987.3|30
1639462090000|2021-12-14 06:08:10|91039.7|90989.7|91040|90990|91041.2|90991.2|91038|90988|12
1639462100000|2021-12-14 06:08:20|91039.8|90989.8|91039.4|90989.4|91041.1|90991.1|91038.6|90988.6|22
1639462110000|2021-12-14 06:08:30|91038.7|90988.7|91039.5|90989.5|91039.6|90989.6|91038.4|90988.4|17
1639462120000|2021-12-14 06:08:40|91039.2|90989.2|91037.9|90987.9|91039.6|90989.6|91037.4|90987.4|23
1639462130000|2021-12-14 06:08:50|91038|90988|91038.6|90988.6|91039.1|90989.1|91037.7|90987.7|12
1639462140000|2021-12-14 06:09:00|91037.9|90987.9|91032.3|90982.3|91039.4|90989.4|91031.4|90981.4|22
1639462150000|2021-12-14 06:09:10|91033.1|90983.1|91031.8|90981.8|91033.1|90983.1|91030.9|90980.9|17
1639462160000|2021-12-14 06:09:20|91031.7|90981.7|91034|90984|91034.3|90984.3|91031.7|90981.7|27
1639462170000|2021-12-14 06:09:30|91031.6|90981.6|91030.3|90980.3|91033.1|90983.1|91030.2|90980.2|24
1639462180000|2021-12-14 06:09:40|91030.5|90980.5|91030.4|90980.4|91030.9|90980.9|91029.9|90979.9|16
1639462190000|2021-12-14 06:09:50|91030.5|90980.5|91030.2|90980.2|91030.5|90980.5|91029.7|90979.7|23
1639462200000|2021-12-14 06:10:00|91030.4|90980.4|91026.8|90976.8|91034|90984|91026.8|90976.8|42
1639462210000|2021-12-14 06:10:10|91027|90977|91026.8|90976.8|91028.6|90978.6|91025.8|90975.8|37
1639462220000|2021-12-14 06:10:20|91027.3|90977.3|91027.2|90977.2|91028.1|90978.1|91026.6|90976.6|21
1639462230000|2021-12-14 06:10:30|91027.1|90977.1|91027.9|90977.9|91027.9|90977.9|91026.8|90976.8|6
1639462240000|2021-12-14 06:10:40|91027.5|90977.5|91029.9|90979.9|91030|90980|91025.8|90975.8|24
1639462250000|2021-12-14 06:10:50|91029.8|90979.8|91026.2|90976.2|91029.8|90979.8|91025.9|90975.9|31
1639462260000|2021-12-14 06:11:00|91026.1|90976.1|91021.7|90971.7|91027.1|90977.1|91021.7|90971.7|44
1639462270000|2021-12-14 06:11:10|91022.1|90972.1|91022.5|90972.5|91023|90973|91021.9|90971.9|14
1639462280000|2021-12-14 06:11:20|91021.6|90971.6|91023.1|90973.1|91023.4|90973.4|91021.6|90971.6|12
1639462290000|2021-12-14 06:11:30|91023|90973|91023.5|90973.5|91024.2|90974.2|91023|90973|8
1639462300000|2021-12-14 06:11:40|91023.8|90973.8|91022.1|90972.1|91024.9|90974.9|91021.9|90971.9|26
1639462310000|2021-12-14 06:11:50|91021.8|90971.8|91022.4|90972.4|91022.7|90972.7|91021.3|90971.3|26
1639462320000|2021-12-14 06:12:00|91022.5|90972.5|91022.7|90972.7|91023.2|90973.2|91020.8|90970.8|24
1639462330000|2021-12-14 06:12:10|91023.1|90973.1|91023.7|90973.7|91024.1|90974.1|91022.5|90972.5|19
1639462340000|2021-12-14 06:12:20|91023.9|90973.9|91024.6|90974.6|91026.3|90976.3|91023.7|90973.7|19
1639462350000|2021-12-14 06:12:30|91024.5|90974.5|91024.4|90974.4|91024.6|90974.6|91022.7|90972.7|26
1639462360000|2021-12-14 06:12:40|91024.2|90974.2|91023|90973|91024.2|90974.2|91023|90973|13
1639462370000|2021-12-14 06:12:50|91023.2|90973.2|91022.5|90972.5|91023.6|90973.6|91022|90972|9
1639462380000|2021-12-14 06:13:00|91022.4|90972.4|91019.9|90969.9|91022.6|90972.6|91018.8|90968.8|30
1639462390000|2021-12-14 06:13:10|91019.7|90969.7|91020.6|90970.6|91020.8|90970.8|91019.5|90969.5|17
1639462400000|2021-12-14 06:13:20|91020.8|90970.8|91020|90970|91020.8|90970.8|91019.9|90969.9|10
1639462410000|2021-12-14 06:13:30|91020.5|90970.5|91019.7|90969.7|91020.5|90970.5|91019.3|90969.3|9
1639462420000|2021-12-14 06:13:40|91019.9|90969.9|91019|90969|91020.5|90970.5|91019|90969|15
1639462430000|2021-12-14 06:13:50|91018.8|90968.8|91014.5|90964.5|91019.4|90969.4|91011.3|90961.3|40
1639462440000|2021-12-14 06:14:00|91014.6|90964.6|91017.7|90967.7|91019.3|90969.3|91013|90963|39
1639462450000|2021-12-14 06:14:10|91018.1|90968.1|91019.8|90969.8|91020|90970|91018.1|90968.1|22
1639462460000|2021-12-14 06:14:20|91019.6|90969.6|91024.6|90974.6|91024.6|90974.6|91018.4|90968.4|22
1639462470000|2021-12-14 06:14:30|91023.8|90973.8|91019.9|90969.9|91024.6|90974.6|91019.9|90969.9|23
1639462480000|2021-12-14 06:14:40|91019.2|90969.2|91020.1|90970.1|91020.6|90970.6|91019.2|90969.2|12
1639462490000|2021-12-14 06:14:50|91019.7|90969.7|91023|90973|91023|90973|91019.7|90969.7|21
1639462500000|2021-12-14 06:15:00|91022.3|90972.3|91023|90973|91023.8|90973.8|91021.8|90971.8|25
1639462510000|2021-12-14 06:15:10|91022.8|90972.8|91022.8|90972.8|91023.7|90973.7|91022.3|90972.3|25
1639462520000|2021-12-14 06:15:20|91023|90973|91024.2|90974.2|91024.7|90974.7|91023|90973|27
1639462530000|2021-12-14 06:15:30|91024.6|90974.6|91024.7|90974.7|91025|90975|91024.2|90974.2|14
1639462540000|2021-12-14 06:15:40|91025.1|90975.1|91024.9|90974.9|91025.4|90975.4|91024.6|90974.6|23
1639462550000|2021-12-14 06:15:50|91025.1|90975.1|91026.9|90976.9|91028.3|90978.3|91025.1|90975.1|29
1639462560000|2021-12-14 06:16:00|91027|90977|91023.6|90973.6|91027|90977|91021.4|90971.4|36
1639462570000|2021-12-14 06:16:10|91023.5|90973.5|91024.2|90974.2|91024.6|90974.6|91023.2|90973.2|15
1639462580000|2021-12-14 06:16:20|91024.4|90974.4|91024.8|90974.8|91024.8|90974.8|91024.2|90974.2|17
1639462590000|2021-12-14 06:16:30|91024.6|90974.6|91020.2|90970.2|91025.4|90975.4|91019.8|90969.8|20
1639462600000|2021-12-14 06:16:40|91020.3|90970.3|91021|90971|91021.3|90971.3|91019.4|90969.4|19
1639462610000|2021-12-14 06:16:50|91020.9|90970.9|91018.6|90968.6|91020.9|90970.9|91018.5|90968.5|26
1639462620000|2021-12-14 06:17:00|91018.7|90968.7|91017.7|90967.7|91019|90969|91017.6|90967.6|24
1639462630000|2021-12-14 06:17:10|91016.9|90966.9|91018.2|90968.2|91018.2|90968.2|91016.8|90966.8|22
1639462640000|2021-12-14 06:17:20|91018.3|90968.3|91017.9|90967.9|91018.3|90968.3|91017.2|90967.2|11
1639462650000|2021-12-14 06:17:30|91018.1|90968.1|91018.2|90968.2|91019.3|90969.3|91018.1|90968.1|15
1639462660000|2021-12-14 06:17:40|91018|90968|91020.4|90970.4|91020.4|90970.4|91017.3|90967.3|26
1639462670000|2021-12-14 06:17:50|91020.2|90970.2|91020.2|90970.2|91020.9|90970.9|91019.7|90969.7|19
1639462680000|2021-12-14 06:18:00|91020.3|90970.3|91020.2|90970.2|91021|90971|91019.9|90969.9|11
1639462690000|2021-12-14 06:18:10|91020.4|90970.4|91019.2|90969.2|91020.6|90970.6|91019.1|90969.1|23
1639462700000|2021-12-14 06:18:20|91019.3|90969.3|91018.9|90968.9|91019.8|90969.8|91018.5|90968.5|18
1639462710000|2021-12-14 06:18:30|91019.1|90969.1|91020.2|90970.2|91020.2|90970.2|91018.1|90968.1|19
1639462720000|2021-12-14 06:18:40|91020.4|90970.4|91018.6|90968.6|91020.4|90970.4|91018|90968|15
1639462730000|2021-12-14 06:18:50|91019|90969|91020.3|90970.3|91020.6|90970.6|91018.6|90968.6|29
1639462740000|2021-12-14 06:19:00|91020.6|90970.6|91019.4|90969.4|91021.8|90971.8|91019.4|90969.4|22
1639462750000|2021-12-14 06:19:10|91019.7|90969.7|91019.7|90969.7|91020.6|90970.6|91019|90969|15
1639462760000|2021-12-14 06:19:20|91019.9|90969.9|91021.8|90971.8|91021.8|90971.8|91019.4|90969.4|20
1639462770000|2021-12-14 06:19:30|91021.5|90971.5|91022.6|90972.6|91023.1|90973.1|91020.9|90970.9|31
1639462780000|2021-12-14 06:19:40|91022.2|90972.2|91022.2|90972.2|91022.8|90972.8|91021.9|90971.9|19
1639462790000|2021-12-14 06:19:50|91022.3|90972.3|91022.2|90972.2|91026|90976|91022.1|90972.1|34
1639462800000|2021-12-14 06:20:00|91022.3|90972.3|91021|90971|91022.5|90972.5|91018.4|90968.4|32
1639462810000|2021-12-14 06:20:10|91020.5|90970.5|91021|90971|91021.9|90971.9|91019.3|90969.3|20
1639462820000|2021-12-14 06:20:20|91020.5|90970.5|91020.9|90970.9|91021.5|90971.5|91020.3|90970.3|11
1639462830000|2021-12-14 06:20:30|91020.7|90970.7|91021.8|90971.8|91022.2|90972.2|91019.9|90969.9|28
1639462840000|2021-12-14 06:20:40|91021.7|90971.7|91019.7|90969.7|91021.7|90971.7|91019.7|90969.7|16
1639462850000|2021-12-14 06:20:50|91020.8|90970.8|91021.5|90971.5|91021.8|90971.8|91019|90969|21
1639462860000|2021-12-14 06:21:00|91021.9|90971.9|91026.7|90976.7|91027.9|90977.9|91021.2|90971.2|26
1639462870000|2021-12-14 06:21:10|91026.8|90976.8|91028.5|90978.5|91028.7|90978.7|91026.8|90976.8|25
1639462880000|2021-12-14 06:21:20|91028.2|90978.2|91027.3|90977.3|91028.9|90978.9|91027.3|90977.3|9
1639462890000|2021-12-14 06:21:30|91027.4|90977.4|91023.4|90973.4|91028.3|90978.3|91022.6|90972.6|33
1639462900000|2021-12-14 06:21:40|91023.5|90973.5|91019.1|90969.1|91023.5|90973.5|91018.4|90968.4|34
1639462910000|2021-12-14 06:21:50|91018.6|90968.6|91020|90970|91020.3|90970.3|91018.6|90968.6|15
1639462920000|2021-12-14 06:22:00|91020.2|90970.2|91018.8|90968.8|91020.2|90970.2|91017.9|90967.9|34
1639462930000|2021-12-14 06:22:10|91018.7|90968.7|91018|90968|91020.2|90970.2|91018|90968|25
1639462940000|2021-12-14 06:22:20|91018.5|90968.5|91019.3|90969.3|91019.9|90969.9|91018.5|90968.5|20
1639462950000|2021-12-14 06:22:30|91018.4|90968.4|91018.8|90968.8|91020.7|90970.7|91017.2|90967.2|13
1639462960000|2021-12-14 06:22:40|91018.9|90968.9|91021.5|90971.5|91022|90972|91018.2|90968.2|21
1639462970000|2021-12-14 06:22:50|91021.3|90971.3|91022.6|90972.6|91022.6|90972.6|91020.6|90970.6|19
1639462980000|2021-12-14 06:23:00|91021.9|90971.9|91022.2|90972.2|91022.6|90972.6|91021.8|90971.8|7
1639462990000|2021-12-14 06:23:10|91022.6|90972.6|91021.1|90971.1|91022.6|90972.6|91021.1|90971.1|6
1639463000000|2021-12-14 06:23:20|91021.5|90971.5|91021.8|90971.8|91023.5|90973.5|91021.2|90971.2|14
1639463010000|2021-12-14 06:23:30|91021.9|90971.9|91022.2|90972.2|91023.2|90973.2|91021.9|90971.9|16
1639463020000|2021-12-14 06:23:40|91022|90972|91021.7|90971.7|91023.3|90973.3|91020.7|90970.7|21
1639463030000|2021-12-14 06:23:50|91021.6|90971.6|91021.8|90971.8|91022|90972|91021|90971|10
1639463040000|2021-12-14 06:24:00|91021.9|90971.9|91017.9|90967.9|91023.9|90973.9|91017.9|90967.9|16
1639463050000|2021-12-14 06:24:10|91018|90968|91021.3|90971.3|91021.3|90971.3|91018|90968|11
1639463060000|2021-12-14 06:24:20|91021.6|90971.6|91022.5|90972.5|91023.3|90973.3|91018.9|90968.9|20
1639463070000|2021-12-14 06:24:30|91022.3|90972.3|91022.1|90972.1|91022.3|90972.3|91021.1|90971.1|8
1639463080000|2021-12-14 06:24:40|91021.9|90971.9|91021.7|90971.7|91021.9|90971.9|91021.6|90971.6|4
1639463090000|2021-12-14 06:24:50|91022.1|90972.1|91022.6|90972.6|91023.9|90973.9|91021.9|90971.9|18
1639463100000|2021-12-14 06:25:00|91022.4|90972.4|91023.1|90973.1|91023.4|90973.4|91022.3|90972.3|20
1639463110000|2021-12-14 06:25:10|91022.9|90972.9|91022.2|90972.2|91023.4|90973.4|91020.4|90970.4|27
1639463120000|2021-12-14 06:25:20|91022.1|90972.1|91022.4|90972.4|91023.4|90973.4|91022.1|90972.1|16
1639463130000|2021-12-14 06:25:30|91022.3|90972.3|91023.3|90973.3|91023.3|90973.3|91021.5|90971.5|22
1639463140000|2021-12-14 06:25:40|91023.4|90973.4|91022.4|90972.4|91023.4|90973.4|91021.9|90971.9|19
1639463150000|2021-12-14 06:25:50|91022.6|90972.6|91020.5|90970.5|91022.7|90972.7|91020.5|90970.5|21
1639463160000|2021-12-14 06:26:00|91020.6|90970.6|91019|90969|91020.9|90970.9|91019|90969|26
1639463170000|2021-12-14 06:26:10|91019.1|90969.1|91015.2|90965.2|91019.8|90969.8|91014.4|90964.4|30
1639463180000|2021-12-14 06:26:20|91015.8|90965.8|91015.2|90965.2|91015.8|90965.8|91013.6|90963.6|26
1639463190000|2021-12-14 06:26:30|91015|90965|91015.2|90965.2|91016.3|90966.3|91014.7|90964.7|28
1639463200000|2021-12-14 06:26:40|91015|90965|91014.2|90964.2|91015.2|90965.2|91013.7|90963.7|24
1639463210000|2021-12-14 06:26:50|91013.9|90963.9|91014.3|90964.3|91015.1|90965.1|91013.4|90963.4|21
1639463220000|2021-12-14 06:27:00|91014.5|90964.5|91016.6|90966.6|91018.5|90968.5|91014.5|90964.5|25
1639463230000|2021-12-14 06:27:10|91016.2|90966.2|91021.9|90971.9|91021.9|90971.9|91016|90966|25
1639463240000|2021-12-14 06:27:20|91021.5|90971.5|91023.9|90973.9|91024|90974|91020.9|90970.9|24
1639463250000|2021-12-14 06:27:30|91024.1|90974.1|91026.5|90976.5|91029.3|90979.3|91024.1|90974.1|31
1639463260000|2021-12-14 06:27:40|91026.6|90976.6|91031.5|90981.5|91033.8|90983.8|91026.3|90976.3|19
1639463270000|2021-12-14 06:27:50|91032.8|90982.8|91031.5|90981.5|91033.5|90983.5|91031.5|90981.5|28
1639463280000|2021-12-14 06:28:00|91031.8|90981.8|91030.7|90980.7|91031.8|90981.8|91030.5|90980.5|15
1639463290000|2021-12-14 06:28:10|91031.3|90981.3|91031.5|90981.5|91034.3|90984.3|91030.2|90980.2|25
1639463300000|2021-12-14 06:28:20|91031.2|90981.2|91031.9|90981.9|91032.5|90982.5|91031|90981|18
1639463310000|2021-12-14 06:28:30|91032.2|90982.2|91029.7|90979.7|91033.1|90983.1|91027.2|90977.2|31
1639463320000|2021-12-14 06:28:40|91029.9|90979.9|91029.2|90979.2|91030.2|90980.2|91028.1|90978.1|26
1639463330000|2021-12-14 06:28:50|91028.9|90978.9|91029|90979|91031.7|90981.7|91028.8|90978.8|17
1639463340000|2021-12-14 06:29:00|91029.4|90979.4|91034.3|90984.3|91034.8|90984.8|91029.4|90979.4|26
1639463350000|2021-12-14 06:29:10|91034|90984|91032.9|90982.9|91034.5|90984.5|91031.6|90981.6|15
1639463360000|2021-12-14 06:29:20|91033|90983|91031.9|90981.9|91034.8|90984.8|91030.7|90980.7|26
1639463370000|2021-12-14 06:29:30|91032.2|90982.2|91030.6|90980.6|91032.2|90982.2|91030.6|90980.6|21
1639463380000|2021-12-14 06:29:40|91030.8|90980.8|91033.4|90983.4|91033.8|90983.8|91030.4|90980.4|21
1639463390000|2021-12-14 06:29:50|91033.8|90983.8|91032.9|90982.9|91034|90984|91032.7|90982.7|20
1639463400000|2021-12-14 06:30:00|91033|90983|91033.9|90983.9|91034.5|90984.5|91032.8|90982.8|25
1639463410000|2021-12-14 06:30:10|91034.4|90984.4|91034.2|90984.2|91036.3|90986.3|91033.6|90983.6|24
1639463420000|2021-12-14 06:30:20|91034|90984|91033.8|90983.8|91034.4|90984.4|91033.4|90983.4|16
1639463430000|2021-12-14 06:30:30|91033.9|90983.9|91034|90984|91034.3|90984.3|91033.6|90983.6|11
1639463440000|2021-12-14 06:30:40|91034.2|90984.2|91033.7|90983.7|91034.2|90984.2|91032.6|90982.6|15
1639463450000|2021-12-14 06:30:50|91033.8|90983.8|91041|90991|91042.4|90992.4|91033.3|90983.3|23
1639463460000|2021-12-14 06:31:00|91041.3|90991.3|91041.1|90991.1|91041.3|90991.3|91040.7|90990.7|18
1639463470000|2021-12-14 06:31:10|91040.7|90990.7|91016.6|90966.6|91040.7|90990.7|91010.7|90960.7|38
1639463480000|2021-12-14 06:31:20|91016.7|90966.7|91018.2|90968.2|91018.5|90968.5|91015.8|90965.8|15
1639463490000|2021-12-14 06:31:30|91018.3|90968.3|91018.3|90968.3|91018.5|90968.5|91018.1|90968.1|15
1639463500000|2021-12-14 06:31:40|91018.7|90968.7|91018.8|90968.8|91019.1|90969.1|91018|90968|25
1639463510000|2021-12-14 06:31:50|91018.4|90968.4|91018.7|90968.7|91020.4|90970.4|91018.4|90968.4|23
1639463520000|2021-12-14 06:32:00|91018.5|90968.5|91019.4|90969.4|91020.2|90970.2|91018.5|90968.5|21
1639463530000|2021-12-14 06:32:10|91019.3|90969.3|91018.9|90968.9|91021.4|90971.4|91018.9|90968.9|16
1639463540000|2021-12-14 06:32:20|91018.6|90968.6|91020|90970|91022.5|90972.5|91018.6|90968.6|33
1639463550000|2021-12-14 06:32:30|91020.3|90970.3|91015.3|90965.3|91020.9|90970.9|91015.3|90965.3|30
1639463560000|2021-12-14 06:32:40|91014.5|90964.5|91015.1|90965.1|91016|90966|91013.5|90963.5|24
1639463570000|2021-12-14 06:32:50|91015.3|90965.3|91013.9|90963.9|91015.3|90965.3|91013|90963|11
1639463580000|2021-12-14 06:33:00|91014.1|90964.1|91013|90963|91014.1|90964.1|91011.6|90961.6|22
1639463590000|2021-12-14 06:33:10|91013.2|90963.2|91013|90963|91013.3|90963.3|91012.4|90962.4|11
1639463600000|2021-12-14 06:33:20|91013.2|90963.2|91014.3|90964.3|91014.5|90964.5|91013.2|90963.2|8
1639463610000|2021-12-14 06:33:30|91014.2|90964.2|91010.5|90960.5|91014.2|90964.2|91009.7|90959.7|19
1639463620000|2021-12-14 06:33:40|91011|90961|91012.1|90962.1|91013.4|90963.4|91011|90961|15
1639463630000|2021-12-14 06:33:50|91013.8|90963.8|91012.1|90962.1|91015.3|90965.3|91012.1|90962.1|9
1639463640000|2021-12-14 06:34:00|91012|90962|91009.7|90959.7|91012.9|90962.9|91009.3|90959.3|17
1639463650000|2021-12-14 06:34:10|91010.3|90960.3|91010.5|90960.5|91011.4|90961.4|91008.2|90958.2|13
1639463660000|2021-12-14 06:34:20|91008.3|90958.3|91011|90961|91012.6|90962.6|91008.3|90958.3|21
1639463670000|2021-12-14 06:34:30|91011.4|90961.4|91011.5|90961.5|91011.8|90961.8|91010.5|90960.5|12
1639463680000|2021-12-14 06:34:40|91012|90962|91012.8|90962.8|91013.4|90963.4|91012|90962|23
1639463690000|2021-12-14 06:34:50|91012.9|90962.9|91011.2|90961.2|91013.3|90963.3|91011.2|90961.2|18
1639463700000|2021-12-14 06:35:00|91011.4|90961.4|91008.6|90958.6|91011.4|90961.4|91008.2|90958.2|27
1639463710000|2021-12-14 06:35:10|91009.1|90959.1|91008.2|90958.2|91009.8|90959.8|91007.4|90957.4|21
1639463720000|2021-12-14 06:35:20|91008.6|90958.6|91009.8|90959.8|91009.8|90959.8|91008|90958|26
1639463730000|2021-12-14 06:35:30|91010|90960|91010.5|90960.5|91010.5|90960.5|91009.2|90959.2|9
1639463740000|2021-12-14 06:35:40|91011|90961|91010.8|90960.8|91011.2|90961.2|91010.3|90960.3|15
1639463750000|2021-12-14 06:35:50|91011|90961|91011.1|90961.1|91011.7|90961.7|91010.6|90960.6|12
1639463760000|2021-12-14 06:36:00|91011.2|90961.2|91009.6|90959.6|91012|90962|91009.4|90959.4|18
1639463770000|2021-12-14 06:36:10|91010.1|90960.1|91010.7|90960.7|91010.7|90960.7|91009.1|90959.1|13
1639463780000|2021-12-14 06:36:20|91010.6|90960.6|91012.4|90962.4|91013.2|90963.2|91010.1|90960.1|21
1639463790000|2021-12-14 06:36:30|91012.6|90962.6|91012|90962|91013.7|90963.7|91012|90962|9
1639463800000|2021-12-14 06:36:40|91012.2|90962.2|91011.8|90961.8|91012.9|90962.9|91011.3|90961.3|13
1639463810000|2021-12-14 06:36:50|91012.1|90962.1|91010.6|90960.6|91012.1|90962.1|91010.1|90960.1|14
1639463820000|2021-12-14 06:37:00|91010.8|90960.8|91010.3|90960.3|91011.6|90961.6|91009.8|90959.8|38
1639463830000|2021-12-14 06:37:10|91010.4|90960.4|91009.8|90959.8|91010.5|90960.5|91009.8|90959.8|13
1639463840000|2021-12-14 06:37:20|91009.9|90959.9|91012.6|90962.6|91013.2|90963.2|91009.6|90959.6|17
1639463850000|2021-12-14 06:37:30|91012.7|90962.7|91012.2|90962.2|91013.1|90963.1|91011|90961|32
1639463860000|2021-12-14 06:37:40|91011.7|90961.7|91012.3|90962.3|91012.8|90962.8|91011|90961|39
1639463870000|2021-12-14 06:37:50|91012.7|90962.7|91009.3|90959.3|91012.7|90962.7|91008.6|90958.6|26
1639463880000|2021-12-14 06:38:00|91008.3|90958.3|91008.9|90958.9|91009.2|90959.2|91007.6|90957.6|33
1639463890000|2021-12-14 06:38:10|91009.4|90959.4|91009|90959|91009.5|90959.5|91008.9|90958.9|14
1639463900000|2021-12-14 06:38:20|91008.7|90958.7|91008.4|90958.4|91009.1|90959.1|91008.4|90958.4|13
1639463910000|2021-12-14 06:38:30|91008.7|90958.7|91008.5|90958.5|91009.3|90959.3|91008.5|90958.5|5
1639463920000|2021-12-14 06:38:40|91008.1|90958.1|91009.4|90959.4|91009.4|90959.4|91008.1|90958.1|3
1639463930000|2021-12-14 06:38:50|91008.7|90958.7|91008.4|90958.4|91009.3|90959.3|91008.1|90958.1|19
1639463940000|2021-12-14 06:39:00|91008.7|90958.7|91008.2|90958.2|91009.2|90959.2|91008.2|90958.2|13
1639463950000|2021-12-14 06:39:10|91008.4|90958.4|91008.8|90958.8|91009.4|90959.4|91008.4|90958.4|13
1639463960000|2021-12-14 06:39:20|91008.9|90958.9|91008.7|90958.7|91010.2|90960.2|91008.6|90958.6|10
1639463970000|2021-12-14 06:39:30|91009.2|90959.2|91008.4|90958.4|91009.4|90959.4|91008.4|90958.4|10
1639463980000|2021-12-14 06:39:40|91008.5|90958.5|91008.6|90958.6|91009|90959|91008.2|90958.2|14
1639463990000|2021-12-14 06:39:50|91009.1|90959.1|91008.9|90958.9|91009.1|90959.1|91008.2|90958.2|5
1639464000000|2021-12-14 06:40:00|91008.2|90958.2|91008.7|90958.7|91008.8|90958.8|91008|90958|13
1639464010000|2021-12-14 06:40:10|91008.8|90958.8|91008.4|90958.4|91009.3|90959.3|91008.1|90958.1|13
1639464020000|2021-12-14 06:40:20|91008.2|90958.2|91004|90954|91008.2|90958.2|91003.6|90953.6|17
1639464030000|2021-12-14 06:40:30|91004.3|90954.3|91006.7|90956.7|91006.7|90956.7|91003.5|90953.5|24
1639464040000|2021-12-14 06:40:40|91006.9|90956.9|91007.3|90957.3|91007.3|90957.3|91006.7|90956.7|11
1639464050000|2021-12-14 06:40:50|91007.4|90957.4|91005.9|90955.9|91007.6|90957.6|91005.9|90955.9|11
1639464060000|2021-12-14 06:41:00|91005.7|90955.7|91005.7|90955.7|91006.5|90956.5|91005.4|90955.4|24
1639464070000|2021-12-14 06:41:10|91005.8|90955.8|91001.1|90951.1|91006.1|90956.1|91001.1|90951.1|33
1639464080000|2021-12-14 06:41:20|91000.9|90950.9|91003.8|90953.8|91005.4|90955.4|91000.9|90950.9|28
1639464090000|2021-12-14 06:41:30|91003.6|90953.6|91000.9|90950.9|91006.1|90956.1|91000.9|90950.9|38
1639464100000|2021-12-14 06:41:40|91000.8|90950.8|91001.4|90951.4|91002.7|90952.7|91000.8|90950.8|31
1639464110000|2021-12-14 06:41:50|91001.3|90951.3|91001.4|90951.4|91002.1|90952.1|91000.3|90950.3|36
1639464120000|2021-12-14 06:42:00|91001.5|90951.5|90999.7|90949.7|91001.5|90951.5|90999.2|90949.2|31
1639464130000|2021-12-14 06:42:10|90999.8|90949.8|90997.5|90947.5|90999.8|90949.8|90997.5|90947.5|34
1639464140000|2021-12-14 06:42:20|90997.7|90947.7|90996.8|90946.8|90998.5|90948.5|90993.9|90943.9|42
1639464150000|2021-12-14 06:42:30|90997.1|90947.1|90996.6|90946.6|90997.8|90947.8|90996.6|90946.6|16
1639464160000|2021-12-14 06:42:40|90996.8|90946.8|90997.1|90947.1|90997.1|90947.1|90996.3|90946.3|13
1639464170000|2021-12-14 06:42:50|90997|90947|90996.9|90946.9|90998|90948|90995.6|90945.6|23
1639464180000|2021-12-14 06:43:00|90996.5|90946.5|90997.5|90947.5|90999.1|90949.1|90996.5|90946.5|39
1639464190000|2021-12-14 06:43:10|90996.9|90946.9|90997.6|90947.6|90998.6|90948.6|90996.7|90946.7|30
1639464200000|2021-12-14 06:43:20|90997.5|90947.5|90997.1|90947.1|90997.5|90947.5|90996.3|90946.3|20
1639464210000|2021-12-14 06:43:30|90997.9|90947.9|90996.8|90946.8|90997.9|90947.9|90996.8|90946.8|14
1639464220000|2021-12-14 06:43:40|90997|90947|90997.2|90947.2|90997.6|90947.6|90997|90947|8
1639464230000|2021-12-14 06:43:50|90997.5|90947.5|90996.1|90946.1|90997.7|90947.7|90996.1|90946.1|15
1639464240000|2021-12-14 06:44:00|90996|90946|90998.4|90948.4|91000.3|90950.3|90992.3|90942.3|61
1639464250000|2021-12-14 06:44:10|90997.7|90947.7|91002.8|90952.8|91005.7|90955.7|90996.8|90946.8|52
1639464260000|2021-12-14 06:44:20|91003.1|90953.1|91004.3|90954.3|91004.4|90954.4|91002.2|90952.2|22
1639464270000|2021-12-14 06:44:30|91004.4|90954.4|91004.1|90954.1|91004.4|90954.4|91003.5|90953.5|18
1639464280000|2021-12-14 06:44:40|91003.8|90953.8|91003.8|90953.8|91004|90954|91003.2|90953.2|9
1639464290000|2021-12-14 06:44:50|91003.7|90953.7|91003.5|90953.5|91003.8|90953.8|91001.8|90951.8|12
1639464300000|2021-12-14 06:45:00|91003.2|90953.2|91003.6|90953.6|91003.7|90953.7|91002.6|90952.6|17
1639464310000|2021-12-14 06:45:10|91003.7|90953.7|91001.8|90951.8|91003.8|90953.8|91000.1|90950.1|33
1639464320000|2021-12-14 06:45:20|91000.2|90950.2|90995.7|90945.7|91005.8|90955.8|90992.4|90942.4|52
1639464330000|2021-12-14 06:45:30|90996.8|90946.8|90991.7|90941.7|90996.8|90946.8|90990.4|90940.4|52
1639464340000|2021-12-14 06:45:40|90992.4|90942.4|90991.7|90941.7|90995.8|90945.8|90989|90939|51
1639464350000|2021-12-14 06:45:50|90990.8|90940.8|90982|90932|90994|90944|90982|90932|60
1639464360000|2021-12-14 06:46:00|90984|90934|90974.3|90924.3|90984.9|90934.9|90972.5|90922.5|55
1639464370000|2021-12-14 06:46:10|90973.3|90923.3|90965.6|90915.6|90973.6|90923.6|90961.5|90911.5|59
1639464380000|2021-12-14 06:46:20|90964.9|90914.9|90965.5|90915.5|90965.7|90915.7|90962.3|90912.3|54
1639464390000|2021-12-14 06:46:30|90965|90915|90964.6|90914.6|90965|90915|90960.5|90910.5|43
1639464400000|2021-12-14 06:46:40|90966.1|90916.1|90963.6|90913.6|90966.1|90916.1|90959.1|90909.1|52
1639464410000|2021-12-14 06:46:50|90964.1|90914.1|90960.7|90910.7|90967|90917|90960.7|90910.7|59
1639464420000|2021-12-14 06:47:00|90961.3|90911.3|90965.7|90915.7|90965.9|90915.9|90958.7|90908.7|60
1639464430000|2021-12-14 06:47:10|90965.4|90915.4|90963.9|90913.9|90966.9|90916.9|90962|90912|53
1639464440000|2021-12-14 06:47:20|90963.8|90913.8|90965|90915|90968.8|90918.8|90963.8|90913.8|47
1639464450000|2021-12-14 06:47:30|90965.1|90915.1|90965.5|90915.5|90965.7|90915.7|90963|90913|27
1639464460000|2021-12-14 06:47:40|90965.4|90915.4|90963.2|90913.2|90965.4|90915.4|90960.2|90910.2|49
1639464470000|2021-12-14 06:47:50|90960.8|90910.8|90961.3|90911.3|90963.2|90913.2|90958.9|90908.9|61
1639464480000|2021-12-14 06:48:00|90961|90911|90963.4|90913.4|90965.2|90915.2|90956.4|90906.4|45
1639464490000|2021-12-14 06:48:10|90963.5|90913.5|90968.3|90918.3|90970.8|90920.8|90963|90913|47
1639464500000|2021-12-14 06:48:20|90967.8|90917.8|90969.5|90919.5|90970.1|90920.1|90965.6|90915.6|39
1639464510000|2021-12-14 06:48:30|90969.3|90919.3|90971.7|90921.7|90971.7|90921.7|90968.4|90918.4|28
1639464520000|2021-12-14 06:48:40|90971.8|90921.8|90970.9|90920.9|90971.8|90921.8|90970.3|90920.3|24
1639464530000|2021-12-14 06:48:50|90971|90921|90969.3|90919.3|90972.2|90922.2|90968.1|90918.1|27
1639464540000|2021-12-14 06:49:00|90969.5|90919.5|90969.8|90919.8|90970|90920|90966.8|90916.8|35
1639464550000|2021-12-14 06:49:10|90970|90920|90969.4|90919.4|90970.6|90920.6|90969|90919|19
1639464560000|2021-12-14 06:49:20|90969.5|90919.5|90970.5|90920.5|90970.6|90920.6|90968|90918|27
1639464570000|2021-12-14 06:49:30|90970.8|90920.8|90969.4|90919.4|90971.2|90921.2|90969.2|90919.2|30
1639464580000|2021-12-14 06:49:40|90969.6|90919.6|90970.8|90920.8|90971.2|90921.2|90969.6|90919.6|19
1639464590000|2021-12-14 06:49:50|90970.7|90920.7|90969.1|90919.1|90971|90921|90968.6|90918.6|21
1639464600000|2021-12-14 06:50:00|90969.3|90919.3|90971.1|90921.1|90972.7|90922.7|90967|90917|58
1639464610000|2021-12-14 06:50:10|90971.7|90921.7|90969|90919|90974.8|90924.8|90967.3|90917.3|50
1639464620000|2021-12-14 06:50:20|90968.9|90918.9|90969|90919|90969.7|90919.7|90968.3|90918.3|36
1639464630000|2021-12-14 06:50:30|90969.1|90919.1|90971.3|90921.3|90971.6|90921.6|90969.1|90919.1|34
1639464640000|2021-12-14 06:50:40|90971.2|90921.2|90970.9|90920.9|90971.3|90921.3|90969.8|90919.8|27
1639464650000|2021-12-14 06:50:50|90971.8|90921.8|90966.6|90916.6|90972.8|90922.8|90962|90912|49
1639464660000|2021-12-14 06:51:00|90966.8|90916.8|90966.1|90916.1|90966.9|90916.9|90962.8|90912.8|52
1639464670000|2021-12-14 06:51:10|90966.2|90916.2|90962|90912|90966.7|90916.7|90960.4|90910.4|50
1639464680000|2021-12-14 06:51:20|90965|90915|90962.9|90912.9|90966.1|90916.1|90960.7|90910.7|54
1639464690000|2021-12-14 06:51:30|90963.2|90913.2|90945.1|90895.1|90965.5|90915.5|90944.4|90894.4|53
1639464700000|2021-12-14 06:51:40|90944.4|90894.4|90933.8|90883.8|90944.4|90894.4|90930.7|90880.7|59
1639464710000|2021-12-14 06:51:50|90931.1|90881.1|90936.9|90886.9|90937.6|90887.6|90931.1|90881.1|53
1639464720000|2021-12-14 06:52:00|90937.1|90887.1|90938.6|90888.6|90938.7|90888.7|90937|90887|27
1639464730000|2021-12-14 06:52:10|90938.5|90888.5|90939.2|90889.2|90939.2|90889.2|90938.1|90888.1|21
1639464740000|2021-12-14 06:52:20|90939.1|90889.1|90938.5|90888.5|90940|90890|90938|90888|23
1639464750000|2021-12-14 06:52:30|90938.6|90888.6|90941.6|90891.6|90943|90893|90938|90888|35
1639464760000|2021-12-14 06:52:40|90942|90892|90942.6|90892.6|90943.2|90893.2|90942|90892|24
1639464770000|2021-12-14 06:52:50|90952|90881.8|90943.7|90893.7|90952|90894|90942.7|90881.8|20
1639464780000|2021-12-14 06:53:00|90943.9|90893.9|90944.4|90894.4|90944.4|90894.4|90942.9|90892.9|20
1639464790000|2021-12-14 06:53:10|90944.5|90894.5|90943.9|90893.9|90944.5|90894.5|90943.2|90893.2|16
1639464800000|2021-12-14 06:53:20|90943.6|90893.6|90944.6|90894.6|90944.6|90894.6|90943.4|90893.4|12
1639464810000|2021-12-14 06:53:30|90944.5|90894.5|90944.2|90894.2|90944.6|90894.6|90944.2|90894.2|9
1639464820000|2021-12-14 06:53:40|90944.3|90894.3|90944.2|90894.2|90944.6|90894.6|90943.2|90893.2|15
1639464830000|2021-12-14 06:53:50|90943|90893|90944.4|90894.4|90944.4|90894.4|90943|90893|16
1639464840000|2021-12-14 06:54:00|90944.1|90894.1|90940.6|90890.6|90944.3|90894.3|90939.6|90889.6|23
1639464850000|2021-12-14 06:54:10|90940.3|90890.3|90938.5|90888.5|90940.8|90890.8|90938.5|90888.5|17
1639464860000|2021-12-14 06:54:20|90938.9|90888.9|90937.8|90887.8|90939|90889|90937.4|90887.4|22
1639464870000|2021-12-14 06:54:30|90937.7|90887.7|90936.8|90886.8|90937.8|90887.8|90936.8|90886.8|15
1639464880000|2021-12-14 06:54:40|90936.7|90886.7|90956.2|90906.2|90956.9|90906.9|90936.7|90886.7|29
1639464890000|2021-12-14 06:54:50|90956.1|90906.1|90956.5|90906.5|90957.3|90907.3|90956.1|90906.1|19
1639464900000|2021-12-14 06:55:00|90956.7|90906.7|90963|90913|90963.2|90913.2|90956.6|90906.6|33
1639464910000|2021-12-14 06:55:10|90962.9|90912.9|90967.8|90917.8|90967.8|90917.8|90962.1|90912.1|25
1639464920000|2021-12-14 06:55:20|90967.1|90917.1|90970|90920|90970.2|90920.2|90967|90917|25
1639464930000|2021-12-14 06:55:30|90970.5|90920.5|90971.2|90921.2|90971.9|90921.9|90970.3|90920.3|13
1639464940000|2021-12-14 06:55:40|90970.7|90920.7|90969.4|90919.4|90970.7|90920.7|90969.4|90919.4|15
1639464950000|2021-12-14 06:55:50|90969.2|90919.2|90969.1|90919.1|90969.2|90919.2|90967.9|90917.9|9
1639464960000|2021-12-14 06:56:00|90969.2|90919.2|90968.5|90918.5|90969.3|90919.3|90968.4|90918.4|13
1639464970000|2021-12-14 06:56:10|90968.8|90918.8|90965.4|90915.4|90968.8|90918.8|90964.9|90914.9|19
1639464980000|2021-12-14 06:56:20|90965.5|90915.5|90964.8|90914.8|90965.6|90915.6|90964.5|90914.5|19
1639464990000|2021-12-14 06:56:30|90964.7|90914.7|90962.4|90912.4|90964.7|90914.7|90961.3|90911.3|29
1639465000000|2021-12-14 06:56:40|90962.6|90912.6|90961.1|90911.1|90963|90913|90961|90911|22
1639465010000|2021-12-14 06:56:50|90961|90911|90959.1|90909.1|90961|90911|90958.6|90908.6|22
1639465020000|2021-12-14 06:57:00|90959|90909|90960.1|90910.1|90962|90912|90957.8|90907.8|30
1639465030000|2021-12-14 06:57:10|90960.2|90910.2|90959.7|90909.7|90960.2|90910.2|90959.5|90909.5|11
1639465040000|2021-12-14 06:57:20|90959.8|90909.8|90957.2|90907.2|90960.2|90910.2|90957.2|90907.2|9
1639465050000|2021-12-14 06:57:30|90958.1|90908.1|90957.5|90907.5|90970.2|90908.6|90957.5|90895.7|17
1639465060000|2021-12-14 06:57:40|90957.7|90907.7|90957.8|90907.8|90958.3|90908.3|90956.6|90906.6|23
1639465070000|2021-12-14 06:57:50|90957.9|90907.9|90955.1|90905.1|90957.9|90907.9|90954.9|90904.9|22
1639465080000|2021-12-14 06:58:00|90955.2|90905.2|90956.1|90906.1|90956.7|90906.7|90955.2|90905.2|25
1639465090000|2021-12-14 06:58:10|90955.7|90905.7|90952.4|90902.4|90956.1|90906.1|90951.2|90901.2|34
1639465100000|2021-12-14 06:58:20|90951.6|90901.6|90951.3|90901.3|90952.4|90902.4|90951|90901|26
1639465110000|2021-12-14 06:58:30|90951.2|90901.2|90951.4|90901.4|90951.8|90901.8|90951.2|90901.2|9
1639465120000|2021-12-14 06:58:40|90951.3|90901.3|90947.4|90897.4|90951.3|90901.3|90947|90897|24
1639465130000|2021-12-14 06:58:50|90947.5|90897.5|90947.3|90897.3|90947.9|90897.9|90947|90897|10
1639465140000|2021-12-14 06:59:00|90947.5|90897.5|90942.8|90892.8|90947.7|90897.7|90942.8|90892.8|32
1639465150000|2021-12-14 06:59:10|90943.1|90893.1|90943.7|90893.7|90944.4|90894.4|90942.9|90892.9|23
1639465160000|2021-12-14 06:59:20|90943.9|90893.9|90947.9|90897.9|90948.4|90898.4|90940.8|90890.8|44
1639465170000|2021-12-14 06:59:30|90947.6|90897.6|90944.8|90894.8|90948.6|90898.6|90944.8|90894.8|36
1639465180000|2021-12-14 06:59:40|90944.9|90894.9|90941.6|90891.6|90946.6|90896.6|90941.1|90891.1|30
1639465190000|2021-12-14 06:59:50|90941.4|90891.4|90942.5|90892.5|90942.6|90892.6|90941|90891|28
1639465200000|2021-12-14 07:00:00|90942.2|90892.2|90954.3|90904.3|90954.6|90904.6|90939.3|90889.3|47
1639465210000|2021-12-14 07:00:10|90954.2|90904.2|90961.1|90911.1|90961.3|90911.3|90950.8|90900.8|31
1639465220000|2021-12-14 07:00:20|90961|90911|90958.8|90908.8|90963.9|90913.9|90958.8|90908.8|44
1639465230000|2021-12-14 07:00:30|90958.7|90908.7|90960.1|90910.1|90961|90911|90957.6|90907.6|36
1639465240000|2021-12-14 07:00:40|90960.2|90910.2|90967.7|90917.7|90968|90918|90959.1|90909.1|47
1639465250000|2021-12-14 07:00:50|90967.3|90917.3|90968.2|90918.2|90970|90920|90966.8|90916.8|37
1639465260000|2021-12-14 07:01:00|90967.9|90917.9|90986.9|90936.9|90989.1|90939.1|90964.9|90914.9|52
1639465270000|2021-12-14 07:01:10|90987.5|90937.5|91014.4|90964.4|91014.4|90964.4|90987|90937|46
1639465280000|2021-12-14 07:01:20|91014.1|90964.1|91014.5|90964.5|91016.1|90966.1|91013.1|90963.1|26
1639465290000|2021-12-14 07:01:30|91014.8|90964.8|91012.5|90962.5|91018.3|90968.3|91012.2|90962.2|45
1639465300000|2021-12-14 07:01:40|91013.1|90963.1|91011.8|90961.8|91013.1|90963.1|91011.4|90961.4|26
1639465310000|2021-12-14 07:01:50|91011.7|90961.7|91015|90965|91015|90965|91011.4|90961.4|22
1639465320000|2021-12-14 07:02:00|91015.7|90965.7|91003.5|90953.5|91015.7|90965.7|91000.6|90950.6|52
1639465330000|2021-12-14 07:02:10|91003.6|90953.6|91009.5|90959.5|91010|90960|91003.6|90953.6|46
1639465340000|2021-12-14 07:02:20|91009.2|90959.2|91012.3|90962.3|91012.8|90962.8|91008.2|90958.2|32
1639465350000|2021-12-14 07:02:30|91012.2|90962.2|91010.3|90960.3|91015|90965|91008.4|90958.4|48
1639465360000|2021-12-14 07:02:40|91010.1|90960.1|91009|90959|91011.5|90961.5|91008.5|90958.5|38
1639465370000|2021-12-14 07:02:50|91008.8|90958.8|91008.5|90958.5|91010.8|90960.8|91008.5|90958.5|24
1639465380000|2021-12-14 07:03:00|91008.4|90958.4|91009.1|90959.1|91011.4|90961.4|91008.4|90958.4|24
1639465390000|2021-12-14 07:03:10|91008.7|90958.7|91006.2|90956.2|91010.7|90960.7|91005.5|90955.5|35
1639465400000|2021-12-14 07:03:20|91006.4|90956.4|91027.1|90977.1|91029|90979|91006.1|90956.1|39
1639465410000|2021-12-14 07:03:30|91026.7|90976.7|91026.2|90976.2|91031.4|90981.4|91022.8|90972.8|47
1639465420000|2021-12-14 07:03:40|91028.1|90978.1|91021.5|90971.5|91028.6|90978.6|91021.5|90971.5|39
1639465430000|2021-12-14 07:03:50|91021.7|90971.7|91010.6|90960.6|91031.5|90981.5|91007.2|90957.2|60
1639465440000|2021-12-14 07:04:00|91010.5|90960.5|91008.7|90958.7|91010.8|90960.8|91003.8|90953.8|53
1639465450000|2021-12-14 07:04:10|91008.6|90958.6|91004.2|90954.2|91009.1|90959.1|91004|90954|32
1639465460000|2021-12-14 07:04:20|91005.3|90955.3|91001.5|90951.5|91007.2|90957.2|91001.1|90951.1|41
1639465470000|2021-12-14 07:04:30|91001.6|90951.6|91004.7|90954.7|91006.1|90956.1|91001.4|90951.4|33
1639465480000|2021-12-14 07:04:40|91005.2|90955.2|91008.9|90958.9|91010.6|90960.6|91004.1|90954.1|48
1639465490000|2021-12-14 07:04:50|91009.6|90959.6|91011.5|90961.5|91013.3|90963.3|91008.2|90958.2|43
1639465500000|2021-12-14 07:05:00|91012|90962|91009.6|90959.6|91012|90962|91007.5|90957.5|48
1639465510000|2021-12-14 07:05:10|91008.6|90958.6|91007|90957|91010.3|90960.3|91004.2|90954.2|39
1639465520000|2021-12-14 07:05:20|91006.3|90956.3|91008|90958|91008|90958|91005.5|90955.5|40
1639465530000|2021-12-14 07:05:30|91007.9|90957.9|91003.5|90953.5|91008.6|90958.6|91002.3|90952.3|38
1639465540000|2021-12-14 07:05:40|91003.1|90953.1|90998.3|90948.3|91003.7|90953.7|90998.3|90948.3|26
1639465550000|2021-12-14 07:05:50|90998.9|90948.9|90999.9|90949.9|91000.7|90950.7|90998.4|90948.4|28
1639465560000|2021-12-14 07:06:00|91000.1|90950.1|91003.8|90953.8|91004.4|90954.4|90999.3|90949.3|29
1639465570000|2021-12-14 07:06:10|91003.6|90953.6|90999.8|90949.8|91003.6|90953.6|90999.2|90949.2|29
1639465580000|2021-12-14 07:06:20|90999.9|90949.9|90999.4|90949.4|91000.1|90950.1|90998.5|90948.5|13
1639465590000|2021-12-14 07:06:30|90998.7|90948.7|91000.8|90950.8|91003.9|90953.9|90998.4|90948.4|27
1639465600000|2021-12-14 07:06:40|91000.1|90950.1|91004.2|90954.2|91004.9|90954.9|91000.1|90950.1|27
1639465610000|2021-12-14 07:06:50|91002.9|90952.9|91004.3|90954.3|91005|90955|91002.5|90952.5|26
1639465620000|2021-12-14 07:07:00|91004.6|90954.6|90999|90949|91004.6|90954.6|90997.4|90947.4|36
1639465630000|2021-12-14 07:07:10|90999.3|90949.3|90999.4|90949.4|91000|90950|90998.8|90948.8|18
1639465640000|2021-12-14 07:07:20|91000|90950|90996.2|90946.2|91000|90950|90996.2|90946.2|16
1639465650000|2021-12-14 07:07:30|90997.1|90947.1|90997.4|90947.4|90998.5|90948.5|90996.7|90946.7|28
1639465660000|2021-12-14 07:07:40|90997.5|90947.5|91002.1|90952.1|91003.6|90953.6|90996.3|90946.3|41
1639465670000|2021-12-14 07:07:50|91002.8|90952.8|91003.2|90953.2|91003.2|90953.2|91001.5|90951.5|24
1639465680000|2021-12-14 07:08:00|91002.9|90952.9|91003.6|90953.6|91004.2|90954.2|91002|90952|21
1639465690000|2021-12-14 07:08:10|91003.8|90953.8|91007.8|90957.8|91008.9|90958.9|91002.6|90952.6|38
1639465700000|2021-12-14 07:08:20|91008|90958|91004.8|90954.8|91008|90958|91004|90954|23
1639465710000|2021-12-14 07:08:30|91005.2|90955.2|91006.1|90956.1|91007.8|90957.8|91004.6|90954.6|20
1639465720000|2021-12-14 07:08:40|91005.8|90955.8|91004.7|90954.7|91008.5|90958.5|91004.3|90954.3|39
1639465730000|2021-12-14 07:08:50|91004.6|90954.6|91008.5|90958.5|91009.8|90959.8|91004.6|90954.6|23
1639465740000|2021-12-14 07:09:00|91008.6|90958.6|91007.6|90957.6|91011.4|90961.4|91007.6|90957.6|31
1639465750000|2021-12-14 07:09:10|91005.4|90955.4|91004.4|90954.4|91005.9|90955.9|91003.8|90953.8|33
1639465760000|2021-12-14 07:09:20|91004.5|90954.5|91004.8|90954.8|91005.2|90955.2|91004.2|90954.2|24
1639465770000|2021-12-14 07:09:30|91004.9|90954.9|91005.6|90955.6|91005.9|90955.9|91004.9|90954.9|17
1639465780000|2021-12-14 07:09:40|91006.6|90956.6|91005.5|90955.5|91006.6|90956.6|91004.6|90954.6|24
1639465790000|2021-12-14 07:09:50|91005.8|90955.8|91008.8|90958.8|91009.6|90959.6|91004.4|90954.4|30
1639465800000|2021-12-14 07:10:00|91008.4|90958.4|91005.7|90955.7|91008.4|90958.4|91003.7|90953.7|36
1639465810000|2021-12-14 07:10:10|91005.6|90955.6|91006.1|90956.1|91006.2|90956.2|91003.7|90953.7|25
1639465820000|2021-12-14 07:10:20|91006.9|90956.9|91006.8|90956.8|91009.7|90959.7|91005.6|90955.6|25
1639465830000|2021-12-14 07:10:30|91007.6|90957.6|91006.6|90956.6|91008.7|90958.7|91006.6|90956.6|14
1639465840000|2021-12-14 07:10:40|91007|90957|91008|90958|91008|90958|91006.5|90956.5|21
1639465850000|2021-12-14 07:10:50|91008.6|90958.6|91003.5|90953.5|91008.6|90958.6|91000.5|90950.5|23
1639465860000|2021-12-14 07:11:00|91004.6|90954.6|91004|90954|91004.7|90954.7|91002.8|90952.8|24
1639465870000|2021-12-14 07:11:10|91004.2|90954.2|90998|90948|91004.6|90954.6|90997.7|90947.7|26
1639465880000|2021-12-14 07:11:20|90997.4|90947.4|91000|90950|91000.3|90950.3|90996.7|90946.7|30
1639465890000|2021-12-14 07:11:30|90999.7|90949.7|91006.7|90956.7|91006.7|90956.7|90999.7|90949.7|27
1639465900000|2021-12-14 07:11:40|91005|90955|91006.2|90956.2|91007.4|90957.4|91004.9|90954.9|10
1639465910000|2021-12-14 07:11:50|91003.3|90953.3|91002.2|90952.2|91003.3|90953.3|91000.1|90950.1|31
1639465920000|2021-12-14 07:12:00|91001.4|90951.4|91010.6|90960.6|91012.2|90962.2|91001.4|90951.4|32
1639465930000|2021-12-14 07:12:10|91009.6|90959.6|91007.1|90957.1|91009.8|90959.8|91006.4|90956.4|24
1639465940000|2021-12-14 07:12:20|91007|90957|91015.4|90965.4|91016.7|90966.7|91006.8|90956.8|30
1639465950000|2021-12-14 07:12:30|91015|90965|91015.7|90965.7|91018.6|90968.6|91013.9|90963.9|38
1639465960000|2021-12-14 07:12:40|91015.1|90965.1|91012.7|90962.7|91015.1|90965.1|91011.9|90961.9|29
1639465970000|2021-12-14 07:12:50|91012.8|90962.8|91014|90964|91014.5|90964.5|91012.3|90962.3|18
1639465980000|2021-12-14 07:13:00|91013.9|90963.9|91011.6|90961.6|91015.7|90965.7|91011.3|90961.3|31
1639465990000|2021-12-14 07:13:10|91010.7|90960.7|91001.6|90951.6|91012.1|90962.1|91001.6|90951.6|36
1639466000000|2021-12-14 07:13:20|91000.9|90950.9|91001|90951|91001.9|90951.9|90999.1|90949.1|32
1639466010000|2021-12-14 07:13:30|91000.7|90950.7|91001.3|90951.3|91002.2|90952.2|90999.7|90949.7|24
1639466020000|2021-12-14 07:13:40|91001.4|90951.4|91000.5|90950.5|91001.8|90951.8|91000.2|90950.2|26
1639466030000|2021-12-14 07:13:50|91000.6|90950.6|90999.3|90949.3|91001.8|90951.8|90998.2|90948.2|19
1639466040000|2021-12-14 07:14:00|91000.7|90950.7|90994|90944|91000.7|90950.7|90994|90944|29
1639466050000|2021-12-14 07:14:10|90996.3|90946.3|90995.2|90945.2|90997.2|90947.2|90995.1|90945.1|17
1639466060000|2021-12-14 07:14:20|90995.6|90945.6|90995|90945|90995.6|90945.6|90994.7|90944.7|19
1639466070000|2021-12-14 07:14:30|90995.1|90945.1|91006.1|90956.1|91006.1|90956.1|90995.1|90945.1|23
1639466080000|2021-12-14 07:14:40|91003.2|90953.2|91004.6|90954.6|91006.5|90956.5|91002.3|90952.3|36
1639466090000|2021-12-14 07:14:50|91005.6|90955.6|91003.8|90953.8|91006|90956|91003.3|90953.3|31
1639466100000|2021-12-14 07:15:00|91003.9|90953.9|91012.8|90962.8|91012.8|90962.8|91003.9|90953.9|43
1639466110000|2021-12-14 07:15:10|91011.4|90961.4|91013|90963|91013.2|90963.2|91009.5|90959.5|32
1639466120000|2021-12-14 07:15:20|91013.7|90963.7|91013.6|90963.6|91014.4|90964.4|91011.5|90961.5|28
1639466130000|2021-12-14 07:15:30|91013.7|90963.7|91014.3|90964.3|91014.9|90964.9|91012.9|90962.9|36
1639466140000|2021-12-14 07:15:40|91014.6|90964.6|91013.6|90963.6|91014.6|90964.6|91013.4|90963.4|26
1639466150000|2021-12-14 07:15:50|91013.9|90963.9|91002.3|90952.3|91014.1|90964.1|91001.6|90951.6|38
1639466160000|2021-12-14 07:16:00|91001.3|90951.3|91007.1|90957.1|91007.2|90957.2|91001.3|90951.3|39
1639466170000|2021-12-14 07:16:10|91004.4|90954.4|91005.2|90955.2|91006.2|90956.2|91004.3|90954.3|22
1639466180000|2021-12-14 07:16:20|91004.8|90954.8|91004.5|90954.5|91005.5|90955.5|91004.2|90954.2|17
1639466190000|2021-12-14 07:16:30|91004.9|90954.9|91011.4|90961.4|91013.8|90963.8|91004.5|90954.5|32
1639466200000|2021-12-14 07:16:40|91014.8|90964.8|91010.5|90960.5|91014.8|90964.8|91010.4|90960.4|22
1639466210000|2021-12-14 07:16:50|91010.6|90960.6|91009.2|90959.2|91010.6|90960.6|91006|90956|36
1639466220000|2021-12-14 07:17:00|91009.8|90959.8|91008.8|90958.8|91010.6|90960.6|91008.8|90958.8|10
1639466230000|2021-12-14 07:17:10|91008.6|90958.6|91009.3|90959.3|91010.2|90960.2|91008.2|90958.2|17
1639466240000|2021-12-14 07:17:20|91008.9|90958.9|91006.3|90956.3|91009|90959|91006.1|90956.1|22
1639466250000|2021-12-14 07:17:30|91006.2|90956.2|91009.2|90959.2|91009.4|90959.4|91005.6|90955.6|36
1639466260000|2021-12-14 07:17:40|91009.1|90959.1|91010.2|90960.2|91010.2|90960.2|91008.4|90958.4|17
1639466270000|2021-12-14 07:17:50|91010.4|90960.4|91010.1|90960.1|91011.1|90961.1|91007.9|90957.9|24
1639466280000|2021-12-14 07:18:00|91009.6|90959.6|91010.7|90960.7|91010.7|90960.7|91006.6|90956.6|41
1639466290000|2021-12-14 07:18:10|91010.8|90960.8|91006.9|90956.9|91011.9|90961.9|91006.9|90956.9|16
1639466300000|2021-12-14 07:18:20|91009.8|90959.8|91007.4|90957.4|91010.2|90960.2|91004.5|90954.5|35
1639466310000|2021-12-14 07:18:30|91007.6|90957.6|91013.4|90963.4|91013.4|90963.4|91007.6|90957.6|24
1639466320000|2021-12-14 07:18:40|91013.3|90963.3|91011.5|90961.5|91014.8|90964.8|91011.2|90961.2|26
1639466330000|2021-12-14 07:18:50|91012|90962|91010.9|90960.9|91012.8|90962.8|91010.7|90960.7|31
1639466340000|2021-12-14 07:19:00|91011.5|90961.5|91010.1|90960.1|91011.7|90961.7|91009.8|90959.8|33
1639466350000|2021-12-14 07:19:10|91010|90960|91007.2|90957.2|91010|90960|91005|90955|30
1639466360000|2021-12-14 07:19:20|91006.8|90956.8|91008.3|90958.3|91010.5|90960.5|91006.8|90956.8|38
1639466370000|2021-12-14 07:19:30|91010|90960|91009.4|90959.4|91011.6|90961.6|91009|90959|41
1639466380000|2021-12-14 07:19:40|91010|90960|91006.4|90956.4|91011.1|90961.1|91006.1|90956.1|51
1639466390000|2021-12-14 07:19:50|91006.6|90956.6|91012.3|90962.3|91012.5|90962.5|91006.6|90956.6|34
1639466400000|2021-12-14 07:20:00|91010.5|90960.5|91012.1|90962.1|91014.1|90964.1|91010.5|90960.5|33
1639466410000|2021-12-14 07:20:10|91011.8|90961.8|91003.7|90953.7|91011.8|90971.4|90990|90953|46
1639466420000|2021-12-14 07:20:20|91004|90954|90999.4|90949.4|91004|90965.6|90990.6|90949.4|49
1639466430000|2021-12-14 07:20:30|90999.5|90949.5|90998|90948|90999.5|90949.5|90997.4|90947.4|34
1639466440000|2021-12-14 07:20:40|90998.2|90948.2|90997.3|90947.3|90998.8|90948.8|90997.3|90947.3|26
1639466450000|2021-12-14 07:20:50|90997.2|90947.2|91001.3|90951.3|91002.8|90952.8|90997.1|90947.1|42
1639466460000|2021-12-14 07:21:00|91001|90951|90999.2|90949.2|91001.3|90951.3|90998.9|90948.9|32
1639466470000|2021-12-14 07:21:10|90999.3|90949.3|90999.1|90949.1|90999.4|90949.4|90998.4|90948.4|25
1639466480000|2021-12-14 07:21:20|90999.2|90949.2|91000|90950|91000.5|90950.5|90999.2|90949.2|18
1639466490000|2021-12-14 07:21:30|90999.9|90949.9|90996|90946|91000.9|90950.9|90994|90944|34
1639466500000|2021-12-14 07:21:40|90995.4|90945.4|90999.6|90949.6|91000|90950|90995.4|90945.4|30
1639466510000|2021-12-14 07:21:50|90999.3|90949.3|90999.8|90949.8|91000.1|90950.1|90998.7|90948.7|23
1639466520000|2021-12-14 07:22:00|90999.6|90949.6|90998.7|90948.7|91000.3|90950.3|90998.4|90948.4|26
1639466530000|2021-12-14 07:22:10|90998.9|90948.9|91001|90951|91001|90951|90996.7|90946.7|19
1639466540000|2021-12-14 07:22:20|91001.2|90951.2|90999|90949|91001.2|90951.2|90999|90949|16
1639466550000|2021-12-14 07:22:30|90998.9|90948.9|90983.5|90958.5|91000.4|90958.8|90982.5|90944|39
1639466560000|2021-12-14 07:22:40|90983.7|90958.7|90999.6|90949.6|91001.4|90959.1|90983.4|90946.9|21
1639466570000|2021-12-14 07:22:50|90999.9|90949.9|91003.6|90953.6|91004.8|90964.6|90989.4|90949.9|34
1639466580000|2021-12-14 07:23:00|91002.7|90952.7|91002.6|90952.6|91003.5|90953.5|91001.9|90951.9|24
1639466590000|2021-12-14 07:23:10|91003.5|90953.5|91007.2|90957.2|91009.2|90959.2|91002.2|90952.2|29
1639466600000|2021-12-14 07:23:20|91006.7|90956.7|91011.9|90961.9|91011.9|90961.9|91006.4|90956.4|29
1639466610000|2021-12-14 07:23:30|91011.4|90961.4|91012.1|90962.1|91013.1|90963.1|91011.3|90961.3|27
1639466620000|2021-12-14 07:23:40|91011.9|90961.9|91011.6|90961.6|91012.6|90962.6|91011.5|90961.5|22
1639466630000|2021-12-14 07:23:50|91011.8|90961.8|91011.1|90961.1|91013|90963|91011.1|90961.1|15
1639466640000|2021-12-14 07:24:00|91011.4|90961.4|91014.2|90964.2|91015.7|90965.7|91010|90960|39
1639466650000|2021-12-14 07:24:10|91015.2|90965.2|91008.8|90958.8|91015.2|90965.2|91008.8|90958.8|45
1639466660000|2021-12-14 07:24:20|91009|90959|91013.9|90963.9|91014.1|90964.1|91008.8|90958.8|45
1639466670000|2021-12-14 07:24:30|91013.3|90963.3|91014.5|90964.5|91014.7|90964.7|91012.9|90962.9|25
1639466680000|2021-12-14 07:24:40|91014.3|90964.3|91014.3|90964.3|91014.9|90964.9|91013.6|90963.6|17
1639466690000|2021-12-14 07:24:50|91014.4|90964.4|91013.4|90963.4|91015|90965|91011.4|90961.4|23
1639466700000|2021-12-14 07:25:00|91013.8|90963.8|91010.2|90960.2|91013.8|90973.7|90997.4|90958.8|42
1639466710000|2021-12-14 07:25:10|91010.9|90960.9|91023.3|90973.3|91023.3|90973.3|91010.4|90960.4|21
1639466720000|2021-12-14 07:25:20|91023.5|90973.5|91021.9|90971.9|91023.5|90973.5|91020.2|90970.2|30
1639466730000|2021-12-14 07:25:30|91021.4|90971.4|91023.4|90973.4|91023.4|90973.4|91021.3|90971.3|17
1639466740000|2021-12-14 07:25:40|91023.3|90973.3|91020.6|90970.6|91024|90974|91020.6|90970.6|24
1639466750000|2021-12-14 07:25:50|91023.2|90973.2|91026.4|90976.4|91027.7|90977.7|91019.6|90969.6|46
1639466760000|2021-12-14 07:26:00|91026.2|90976.2|91028.3|90978.3|91028.3|90978.3|91025.4|90975.4|22
1639466770000|2021-12-14 07:26:10|91027.2|90977.2|91026.4|90976.4|91027.6|90977.6|91025.7|90975.7|23
1639466780000|2021-12-14 07:26:20|91025.9|90975.9|91026.1|90976.1|91027|90977|91025.9|90975.9|22
1639466790000|2021-12-14 07:26:30|91027|90977|91027.3|90977.3|91027.9|90977.9|91026.7|90976.7|19
1639466800000|2021-12-14 07:26:40|91027.2|90977.2|91026.8|90976.8|91027.2|90977.2|91026.8|90976.8|2
1639466810000|2021-12-14 07:26:50|91025.7|90975.7|91029.4|90979.4|91029.5|90979.5|91025.7|90975.7|25
1639466820000|2021-12-14 07:27:00|91028.8|90978.8|91029|90979|91030|90980|91027.9|90977.9|38
1639466830000|2021-12-14 07:27:10|91029.2|90979.2|91025|90975|91030|90980|91025|90975|38
1639466840000|2021-12-14 07:27:20|91024.5|90974.5|91026.7|90976.7|91027.6|90977.6|91024.5|90974.5|36
1639466850000|2021-12-14 07:27:30|91026.6|90976.6|91026.5|90976.5|91028.4|90978.4|91026.5|90976.5|29
1639466860000|2021-12-14 07:27:40|91026.4|90976.4|91024.5|90974.5|91027.7|90977.7|91024.4|90974.4|24
1639466870000|2021-12-14 07:27:50|91023.6|90973.6|91023.1|90973.1|91025|90986.2|91010.4|90971.7|35
1639466880000|2021-12-14 07:28:00|91022.4|90972.4|91019.7|90969.7|91024.1|90974.1|91016.4|90966.4|45
1639466890000|2021-12-14 07:28:10|91020.8|90970.8|91021.3|90971.3|91021.7|90971.7|91018.5|90968.5|35
1639466900000|2021-12-14 07:28:20|91021.2|90971.2|91021.7|90971.7|91022.2|90972.2|91021|90971|16
1639466910000|2021-12-14 07:28:30|91021.2|90971.2|91021.1|90971.1|91021.9|90971.9|91020.6|90970.6|22
1639466920000|2021-12-14 07:28:40|91017.8|90967.8|91019.6|90969.6|91019.6|90979.9|91004.9|90967.2|31
1639466930000|2021-12-14 07:28:50|91019.2|90969.2|91019.1|90969.1|91020.2|90970.2|91019.1|90969.1|16
1639466940000|2021-12-14 07:29:00|91019.2|90969.2|91021.2|90971.2|91021.2|90971.2|91018|90968|24
1639466950000|2021-12-14 07:29:10|91020.8|90970.8|91013.7|90963.7|91021.3|90978.9|91003.6|90963.7|35
1639466960000|2021-12-14 07:29:20|91013.2|90963.2|91014.2|90964.2|91014.5|90964.5|91012.9|90962.9|30
1639466970000|2021-12-14 07:29:30|91014.1|90964.1|91011.4|90961.4|91014.3|90974.7|90997.7|90960|39
1639466980000|2021-12-14 07:29:40|91011.8|90961.8|91009.5|90959.5|91013.1|90963.1|91009.3|90959.3|36
1639466990000|2021-12-14 07:29:50|91009.4|90959.4|91009.4|90959.4|91010.3|90960.3|91008.5|90958.5|23
1639467000000|2021-12-14 07:30:00|91010.1|90960.1|91011.2|90961.2|91012.2|90962.2|91005.2|90955.2|54
1639467010000|2021-12-14 07:30:10|91011.1|90961.1|91015.3|90965.3|91015.3|90965.3|91010.4|90960.4|45
1639467020000|2021-12-14 07:30:20|91014.6|90964.6|91014.3|90964.3|91016.8|90966.8|91013.4|90963.4|45
1639467030000|2021-12-14 07:30:30|91014.4|90964.4|91016.1|90966.1|91016.5|90966.5|91014.2|90964.2|26
1639467040000|2021-12-14 07:30:40|91016|90966|91015.8|90965.8|91016|90966|91014|90964|27
1639467050000|2021-12-14 07:30:50|91016|90966|91014.7|90964.7|91016.4|90966.4|91014.6|90964.6|17
1639467060000|2021-12-14 07:31:00|91014.8|90964.8|91014.8|90964.8|91015.7|90976|91001|90963.2|31
1639467070000|2021-12-14 07:31:10|91014.3|90964.3|91014.3|90964.3|91015.3|90965.3|91013|90963|16
1639467080000|2021-12-14 07:31:20|91014.5|90964.5|91015.6|90965.6|91015.6|90965.6|91014.1|90964.1|11
1639467090000|2021-12-14 07:31:30|91015.9|90965.9|91015.2|90965.2|91015.9|90978.5|91002|90965.2|25
1639467100000|2021-12-14 07:31:40|91015.9|90965.9|91013.4|90963.4|91017.2|90967.2|91010.7|90960.7|48
1639467110000|2021-12-14 07:31:50|91013.5|90963.5|91011.6|90961.6|91013.5|90963.5|91011.6|90961.6|45
1639467120000|2021-12-14 07:32:00|91012.3|90962.3|91011.8|90961.8|91013.1|90963.1|91009.9|90959.9|43
1639467130000|2021-12-14 07:32:10|91011.6|90961.6|91011.3|90961.3|91012.4|90962.4|91010.3|90960.3|18
1639467140000|2021-12-14 07:32:20|91011.1|90961.1|91011.9|90961.9|91013.6|90963.6|91011.1|90961.1|47
1639467150000|2021-12-14 07:32:30|91011.8|90961.8|91011.1|90961.1|91012.9|90962.9|91011.1|90961.1|27
1639467160000|2021-12-14 07:32:40|91011|90961|91013.3|90963.3|91014.7|90964.7|91010.5|90960.5|22
1639467170000|2021-12-14 07:32:50|91013.5|90963.5|91013.3|90963.3|91013.8|90963.8|91012.5|90962.5|24
1639467180000|2021-12-14 07:33:00|91013.2|90963.2|91014.1|90964.1|91014.5|90964.5|91012.4|90962.4|31
1639467190000|2021-12-14 07:33:10|91013.2|90963.2|91015|90965|91017|90967|91013.2|90963.2|45
1639467200000|2021-12-14 07:33:20|91014.9|90964.9|91014.4|90964.4|91015.5|90965.5|91013.9|90963.9|34
1639467210000|2021-12-14 07:33:30|91014.3|90964.3|91004.8|90954.8|91014.5|90964.5|91002.1|90952.1|40
1639467220000|2021-12-14 07:33:40|91005.5|90955.5|91011|90961|91012.2|90962.2|91005.3|90955.3|54
1639467230000|2021-12-14 07:33:50|91011.4|90961.4|91010.8|90960.8|91012.4|90962.4|91010.1|90960.1|30
1639467240000|2021-12-14 07:34:00|91010.7|90960.7|91007.2|90957.2|91011.9|90961.9|91006.5|90956.5|55
1639467250000|2021-12-14 07:34:10|91007.4|90957.4|91010.2|90960.2|91010.6|90960.6|91007.3|90957.3|44
1639467260000|2021-12-14 07:34:20|91010.1|90960.1|91006.6|90956.6|91010.1|90960.1|91005.7|90955.7|38
1639467270000|2021-12-14 07:34:30|91006.7|90956.7|91011.2|90961.2|91012.3|90970.9|90995.9|90956.5|47
1639467280000|2021-12-14 07:34:40|91011.1|90961.1|91011|90961|91011.9|90961.9|91010.7|90960.7|27
1639467290000|2021-12-14 07:34:50|91010.9|90960.9|91008.9|90958.9|91010.9|90960.9|91007.8|90957.8|28
1639467300000|2021-12-14 07:35:00|91009.3|90959.3|90999.2|90949.2|91010.7|90960.7|90999.2|90949.2|48
1639467310000|2021-12-14 07:35:10|90997.2|90947.2|91000|90950|91000.5|90950.5|90995.7|90945.7|56
1639467320000|2021-12-14 07:35:20|90999.6|90949.6|91007.6|90957.6|91008|90958|90999.3|90949.3|35
1639467330000|2021-12-14 07:35:30|91007.4|90957.4|91009.2|90959.2|91011.1|90961.1|91006.3|90956.3|38
1639467340000|2021-12-14 07:35:40|91009|90959|91009.3|90959.3|91009.5|90959.5|91006.9|90956.9|30
1639467350000|2021-12-14 07:35:50|91008.7|90958.7|91007.5|90957.5|91009.5|90959.5|91007.3|90957.3|36
1639467360000|2021-12-14 07:36:00|91007.7|90957.7|91007.3|90957.3|91008.5|90958.5|91007|90957|27
1639467370000|2021-12-14 07:36:10|91007.1|90957.1|91011.2|90961.2|91011.2|90961.2|91007.1|90957.1|29
1639467380000|2021-12-14 07:36:20|91011.1|90961.1|91012.7|90962.7|91015|90965|91010.8|90960.8|33
1639467390000|2021-12-14 07:36:30|91012.6|90962.6|91014.7|90964.7|91015.9|90965.9|91012.3|90962.3|36
1639467400000|2021-12-14 07:36:40|91014.9|90964.9|91021|90971|91023.8|90973.8|91013.6|90963.6|40
1639467410000|2021-12-14 07:36:50|91020.7|90970.7|91021.8|90971.8|91025.2|90975.2|91020.3|90970.3|28
1639467420000|2021-12-14 07:37:00|91022.5|90972.5|91022.5|90972.5|91023.2|90973.2|91021.9|90971.9|28
1639467430000|2021-12-14 07:37:10|91022.8|90972.8|91022.8|90972.8|91023|90973|91022.4|90972.4|14
1639467440000|2021-12-14 07:37:20|91023.1|90973.1|91025.9|90975.9|91026.1|90976.1|91022.2|90972.2|21
1639467450000|2021-12-14 07:37:30|91025.3|90975.3|91029.2|90979.2|91031.3|90989.1|91013.1|90974.5|39
1639467460000|2021-12-14 07:37:40|91030|90980|91036.9|90986.9|91038.1|90996.5|91021.5|90978.9|34
1639467470000|2021-12-14 07:37:50|91036.1|90986.1|91040|90990|91040|90990|91036.1|90986.1|35
1639467480000|2021-12-14 07:38:00|91040.1|90990.1|91050|91000|91051.7|91001.7|91038.5|90988.5|56
1639467490000|2021-12-14 07:38:10|91050.1|91000.1|91052.1|91002.1|91052.1|91002.1|91050.1|91000.1|39
1639467500000|2021-12-14 07:38:20|91051.7|91001.7|91051.6|91001.6|91054|91004|91049.4|90999.4|52
1639467510000|2021-12-14 07:38:30|91051.4|91001.4|91050.1|91000.1|91052.7|91002.7|91050|91000|27
1639467520000|2021-12-14 07:38:40|91050|91000|91050.2|91000.2|91050.8|91000.8|91049.9|90999.9|28
1639467530000|2021-12-14 07:38:50|91050.3|91000.3|91046.6|90996.6|91050.3|91000.3|91046.2|90996.2|28
1639467540000|2021-12-14 07:39:00|91046.7|90996.7|91042.5|90992.5|91046.7|90996.7|91040.5|90990.5|49
1639467550000|2021-12-14 07:39:10|91042.6|90992.6|91043.6|90993.6|91044.7|90994.7|91041|90991|28
1639467560000|2021-12-14 07:39:20|91043.9|90993.9|91043.9|90993.9|91045.4|90995.4|91043.2|90993.2|30
1639467570000|2021-12-14 07:39:30|91043.6|90993.6|91043.3|90993.3|91043.7|90993.7|91043.3|90993.3|16
1639467580000|2021-12-14 07:39:40|91043.5|90993.5|91045.6|90995.6|91045.9|90995.9|91043.5|90993.5|28
1639467590000|2021-12-14 07:39:50|91045.5|90995.5|91049.3|90999.3|91049.8|90999.8|91045.5|90995.5|35
1639467600000|2021-12-14 07:40:00|91047|90997|91047.1|90997.1|91047.6|90997.6|91046.7|90996.7|20
1639467610000|2021-12-14 07:40:10|91046.9|90996.9|91049.3|90999.3|91050.6|91000.6|91046.9|90996.9|31
1639467620000|2021-12-14 07:40:20|91049.2|90999.2|91047.7|90997.7|91049.4|90999.4|91047.7|90997.7|20
1639467630000|2021-12-14 07:40:30|91047.8|90997.8|91051.4|91001.4|91051.4|91001.4|91046.4|90996.4|39
1639467640000|2021-12-14 07:40:40|91051.2|91001.2|91049.4|90999.4|91051.3|91001.3|91049.2|90999.2|39
1639467650000|2021-12-14 07:40:50|91050|91000|91063.9|91013.9|91070.8|91035.8|91050|91000|45
1639467660000|2021-12-14 07:41:00|91064.7|91014.7|91065|91015|91065.2|91026.2|91050|91012.1|42
1639467670000|2021-12-14 07:41:10|91065.2|91015.2|91065.6|91015.6|91065.9|91015.9|91063.7|91013.7|53
1639467680000|2021-12-14 07:41:20|91065.9|91015.9|91057.9|91007.9|91065.9|91015.9|91054.4|91004.4|25
1639467690000|2021-12-14 07:41:30|91058.1|91008.1|91059.5|91009.5|91064.8|91014.8|91051.7|91001.7|46
1639467700000|2021-12-14 07:41:40|91059.8|91009.8|91059.4|91009.4|91060.7|91010.7|91058.2|91008.2|48
1639467710000|2021-12-14 07:41:50|91059.5|91009.5|91061|91011|91061.8|91011.8|91058.2|91008.2|47
1639467720000|2021-12-14 07:42:00|91060.9|91010.9|91054.8|91004.8|91061.5|91011.5|91054.5|91004.5|45
1639467730000|2021-12-14 07:42:10|91054.6|91004.6|91053|91003|91055.1|91005.1|91053|91003|50
1639467740000|2021-12-14 07:42:20|91053.2|91003.2|91053.4|91003.4|91053.8|91003.8|91053|91003|31
1639467750000|2021-12-14 07:42:30|91053.6|91003.6|91068.3|91018.3|91070.1|91020.1|91053.4|91003.4|43
1639467760000|2021-12-14 07:42:40|91070|91020|91069.3|91019.3|91076.5|91026.5|91066.1|91016.1|33
1639467770000|2021-12-14 07:42:50|91068.7|91018.7|91067.6|91017.6|91070.5|91020.5|91066.6|91016.6|54
1639467780000|2021-12-14 07:43:00|91067.8|91017.8|91071|91021|91071.3|91021.3|91067.8|91017.8|59
1639467790000|2021-12-14 07:43:10|91070.4|91020.4|91070.8|91020.8|91071.4|91021.4|91069.8|91019.8|47
1639467800000|2021-12-14 07:43:20|91070.7|91020.7|91069.1|91019.1|91071|91021|91068.3|91018.3|49
1639467810000|2021-12-14 07:43:30|91069.2|91019.2|91065.9|91015.9|91069.2|91019.2|91060.9|91010.9|46
1639467820000|2021-12-14 07:43:40|91066.1|91016.1|91067|91017|91068.3|91018.3|91064.9|91014.9|41
1639467830000|2021-12-14 07:43:50|91068.3|91018.3|91062|91012|91068.3|91018.3|91062|91012|52
1639467840000|2021-12-14 07:44:00|91061.5|91011.5|91061.7|91011.7|91062.1|91012.1|91060.7|91010.7|40
1639467850000|2021-12-14 07:44:10|91061.8|91011.8|91062.1|91012.1|91062.8|91012.8|91061.2|91011.2|46
1639467860000|2021-12-14 07:44:20|91061.9|91011.9|91059.8|91009.8|91062.7|91012.7|91059.2|91009.2|45
1639467870000|2021-12-14 07:44:30|91060|91010|91064.1|91014.1|91066.1|91016.1|91058.4|91008.4|58
1639467880000|2021-12-14 07:44:40|91064.2|91014.2|91060.3|91010.3|91064.9|91014.9|91060.3|91010.3|45
1639467890000|2021-12-14 07:44:50|91060.6|91010.6|91062.7|91012.7|91062.9|91012.9|91060.6|91010.6|42
1639467900000|2021-12-14 07:45:00|91063.1|91013.1|91064.4|91014.4|91065.7|91030|91055|91012.8|43
1639467910000|2021-12-14 07:45:10|91064|91014|91062.5|91012.5|91067.1|91017.1|91060.4|91010.4|48
1639467920000|2021-12-14 07:45:20|91063.3|91013.3|91055.1|91005.1|91063.3|91013.3|91055|91005|58
1639467930000|2021-12-14 07:45:30|91054.3|91004.3|91060.4|91010.4|91061.7|91011.7|91054.3|91004.3|57
1639467940000|2021-12-14 07:45:40|91050.9|91025.9|91063.6|91013.6|91063.8|91025.9|91050.9|91011.6|48
1639467950000|2021-12-14 07:45:50|91063.4|91013.4|91069.4|91019.4|91069.7|91019.7|91063.3|91013.3|36
1639467960000|2021-12-14 07:46:00|91069.7|91019.7|91088.1|91038.1|91088.6|91038.6|91062|91018.8|59
1639467970000|2021-12-14 07:46:10|91088|91038|91093.2|91043.2|91093.5|91043.5|91087.8|91037.8|54
1639467980000|2021-12-14 07:46:20|91093|91043|91105.8|91055.8|91105.8|91055.8|91093|91043|50
1639467990000|2021-12-14 07:46:30|91105.9|91055.9|91106.3|91056.3|91108|91058|91105.3|91055.3|42
1639468000000|2021-12-14 07:46:40|91106.1|91056.1|91104.3|91054.3|91107|91057|91102.7|91052.7|30
1639468010000|2021-12-14 07:46:50|91104.6|91054.6|91103.8|91053.8|91105.2|91066.8|91090.3|91052.5|46
1639468020000|2021-12-14 07:47:00|91102.3|91052.3|91099.8|91049.8|91103.1|91053.1|91098.6|91048.6|57
1639468030000|2021-12-14 07:47:10|91102.4|91052.4|91097|91047|91103.4|91053.4|91093.2|91043.2|59
1639468040000|2021-12-14 07:47:20|91097.4|91047.4|91108.6|91058.6|91115.5|91069.2|91094.2|91046.9|63
1639468050000|2021-12-14 07:47:30|91108.9|91058.9|91114.2|91064.2|91115.5|91065.5|91108.4|91058.4|48
1639468060000|2021-12-14 07:47:40|91114.3|91064.3|91119.5|91069.5|91120.2|91070.2|91114.3|91064.3|44
1639468070000|2021-12-14 07:47:50|91119.4|91069.4|91118.6|91068.6|91120.3|91070.3|91117.5|91067.5|43
1639468080000|2021-12-14 07:48:00|91118.9|91068.9|91112.8|91062.8|91118.9|91068.9|91110.5|91060.5|61
1639468090000|2021-12-14 07:48:10|91113.3|91063.3|91116.9|91066.9|91119.5|91069.5|91113.3|91063.3|46
1639468100000|2021-12-14 07:48:20|91116.8|91066.8|91118.1|91068.1|91118.1|91068.1|91116.8|91066.8|33
1639468110000|2021-12-14 07:48:30|91117.9|91067.9|91117.2|91067.2|91118.4|91068.4|91117.1|91067.1|26
1639468120000|2021-12-14 07:48:40|91117.3|91067.3|91116.8|91066.8|91117.8|91067.8|91116.4|91066.4|39
1639468130000|2021-12-14 07:48:50|91116.4|91066.4|91116.2|91066.2|91117.1|91067.1|91115.8|91065.8|15
1639468140000|2021-12-14 07:49:00|91116.5|91066.5|91116|91066|91116.7|91066.7|91115.6|91065.6|28
1639468150000|2021-12-14 07:49:10|91116.2|91066.2|91111|91061|91117.3|91067.3|91108.8|91058.8|38
1639468160000|2021-12-14 07:49:20|91110.9|91060.9|91110.6|91060.6|91111.9|91061.9|91109.4|91059.4|26
1639468170000|2021-12-14 07:49:30|91110.4|91060.4|91111.5|91061.5|91111.6|91061.6|91109.9|91059.9|22
1639468180000|2021-12-14 07:49:40|91111.1|91061.1|91115.2|91065.2|91115.5|91065.5|91110.9|91060.9|29
1639468190000|2021-12-14 07:49:50|91115.4|91065.4|91109.8|91059.8|91115.4|91065.4|91109.2|91059.2|38
1639468200000|2021-12-14 07:50:00|91110|91060|91106.2|91056.2|91110.7|91060.7|91106.2|91056.2|25
1639468210000|2021-12-14 07:50:10|91106.1|91056.1|91110.6|91060.6|91111.3|91061.3|91101.7|91051.7|49
1639468220000|2021-12-14 07:50:20|91108.7|91058.7|91110|91060|91110.5|91060.5|91108.1|91058.1|23
1639468230000|2021-12-14 07:50:30|91109.7|91059.7|91109.1|91059.1|91109.9|91059.9|91109.1|91059.1|22
1639468240000|2021-12-14 07:50:40|91109.2|91059.2|91108.2|91058.2|91109.2|91059.2|91107.5|91057.5|20
1639468250000|2021-12-14 07:50:50|91108|91058|91106.9|91056.9|91109.1|91059.1|91106.9|91056.9|23
1639468260000|2021-12-14 07:51:00|91106.5|91056.5|91102.8|91052.8|91107.2|91057.2|91101.5|91051.5|24
1639468270000|2021-12-14 07:51:10|91104.9|91054.9|91100.9|91050.9|91105.1|91055.1|91099.8|91049.8|30
1639468280000|2021-12-14 07:51:20|91101.1|91051.1|91095|91045|91101.2|91051.2|91095|91045|29
1639468290000|2021-12-14 07:51:30|91095.3|91045.3|91094.1|91044.1|91096.8|91046.8|91093|91043|28
1639468300000|2021-12-14 07:51:40|91093.2|91043.2|91096.2|91046.2|91097.1|91047.1|91093.2|91043.2|18
1639468310000|2021-12-14 07:51:50|91096.1|91046.1|91103.2|91053.2|91103.8|91066|91089.7|91046.1|32
1639468320000|2021-12-14 07:52:00|91103|91053|91082.4|91057.4|91106.2|91064|91082.4|91045.9|37
1639468330000|2021-12-14 07:52:10|91082.5|91057.5|91096.6|91046.6|91096.6|91059|91082.5|91045.8|18
1639468340000|2021-12-14 07:52:20|91094.1|91044.1|91113|91063|91113|91065.8|91089.6|91044.1|48
1639468350000|2021-12-14 07:52:30|91113.3|91063.3|91108|91058|91113.3|91063.3|91106.7|91056.7|33
1639468360000|2021-12-14 07:52:40|91107.8|91057.8|91105|91055|91109.4|91059.4|91104.1|91054.1|32
1639468370000|2021-12-14 07:52:50|91105.6|91055.6|91112.9|91062.9|91114.4|91064.4|91105.6|91055.6|39
1639468380000|2021-12-14 07:53:00|91113.9|91063.9|91099.4|91074.4|91121.6|91074.4|91099.3|91061.9|48
1639468390000|2021-12-14 07:53:10|91099.6|91074.6|91109.4|91059.4|91109.6|91074.6|91097.6|91056.7|45
1639468400000|2021-12-14 07:53:20|91109.5|91059.5|91112.8|91087.8|91125.7|91088.2|91098.7|91057.9|56
1639468410000|2021-12-14 07:53:30|91113.1|91088.1|91117.5|91067.5|91125.8|91088.1|91113.1|91066.5|54
1639468420000|2021-12-14 07:53:40|91117.1|91067.1|91116.7|91066.7|91119.2|91069.2|91114.8|91064.8|45
1639468430000|2021-12-14 07:53:50|91117.3|91067.3|91126.7|91076.7|91127.1|91077.1|91114.2|91064.2|35
1639468440000|2021-12-14 07:54:00|91127.3|91077.3|91133.7|91083.7|91133.7|91083.7|91127.1|91077.1|40
1639468450000|2021-12-14 07:54:10|91131.6|91081.6|91130.8|91080.8|91133.2|91083.2|91130.2|91080.2|37
1639468460000|2021-12-14 07:54:20|91131|91081|91133.8|91083.8|91133.8|91083.8|91130.9|91080.9|29
1639468470000|2021-12-14 07:54:30|91133.7|91083.7|91133.3|91083.3|91133.7|91083.7|91132.8|91082.8|16
1639468480000|2021-12-14 07:54:40|91133.5|91083.5|91139.7|91089.7|91139.8|91100.3|91123.9|91082.6|24
1639468490000|2021-12-14 07:54:50|91139.8|91089.8|91139.4|91089.4|91140.8|91090.8|91137.9|91087.9|24
1639468500000|2021-12-14 07:55:00|91139.8|91089.8|91139.4|91089.4|91143.4|91093.4|91139.3|91089.3|45
1639468510000|2021-12-14 07:55:10|91139.3|91089.3|91135.3|91085.3|91140|91090|91132.2|91082.2|46
1639468520000|2021-12-14 07:55:20|91134.4|91084.4|91135|91085|91136.2|91086.2|91134.1|91084.1|21
1639468530000|2021-12-14 07:55:30|91135.4|91085.4|91129.3|91079.3|91136|91086|91129|91079|38
1639468540000|2021-12-14 07:55:40|91117.2|91092.2|91131.2|91081.2|91131.4|91092.3|91116.7|91077.5|46
1639468550000|2021-12-14 07:55:50|91130.5|91080.5|91128|91078|91131.3|91081.3|91126.7|91076.7|42
1639468560000|2021-12-14 07:56:00|91127.9|91077.9|91128.1|91078.1|91128.6|91078.6|91127.3|91077.3|39
1639468570000|2021-12-14 07:56:10|91128.2|91078.2|91121.1|91071.1|91128.2|91078.2|91120.6|91070.6|34
1639468580000|2021-12-14 07:56:20|91119.7|91069.7|91119.4|91069.4|91120.7|91082.9|91107.4|91063.9|53
1639468590000|2021-12-14 07:56:30|91119.3|91069.3|91120.8|91070.8|91121.2|91071.2|91118.6|91068.6|39
1639468600000|2021-12-14 07:56:40|91121.2|91071.2|91121.4|91071.4|91123.2|91073.2|91117.9|91067.9|40
1639468610000|2021-12-14 07:56:50|91121.7|91071.7|91118.8|91068.8|91123|91073|91117.2|91067.2|38
1639468620000|2021-12-14 07:57:00|91118.9|91068.9|91116.4|91066.4|91119.6|91069.6|91115.7|91065.7|42
1639468630000|2021-12-14 07:57:10|91116.5|91066.5|91117.6|91067.6|91119.1|91077.9|91097.9|91061.6|45
1639468640000|2021-12-14 07:57:20|91118.1|91068.1|91123|91073|91124.4|91082|91106.1|91067.8|49
1639468650000|2021-12-14 07:57:30|91123.1|91073.1|91124.4|91074.4|91124.5|91074.5|91121.5|91071.5|46
1639468660000|2021-12-14 07:57:40|91124.7|91074.7|91138.8|91088.8|91140.2|91090.2|91124.1|91074.1|48
1639468670000|2021-12-14 07:57:50|91139.4|91089.4|91137.3|91087.3|91143.8|91093.8|91134.9|91084.9|51
1639468680000|2021-12-14 07:58:00|91137.4|91087.4|91138.2|91088.2|91139|91089|91132.3|91082.3|55
1639468690000|2021-12-14 07:58:10|91137.6|91087.6|91136.9|91086.9|91138|91088|91135.8|91085.8|39
1639468700000|2021-12-14 07:58:20|91136.7|91086.7|91129|91079|91136.7|91086.7|91127.3|91077.3|41
1639468710000|2021-12-14 07:58:30|91129.1|91079.1|91132.4|91082.4|91133.1|91083.1|91128.9|91078.9|41
1639468720000|2021-12-14 07:58:40|91132.3|91082.3|91145.6|91095.6|91147.3|91106.5|91122.9|91080.4|40
1639468730000|2021-12-14 07:58:50|91145.5|91095.5|91127.6|91077.6|91145.5|91101.5|91123.8|91077|42
1639468740000|2021-12-14 07:59:00|91128.2|91078.2|91128.5|91078.5|91129.2|91079.2|91126.6|91076.6|34
1639468750000|2021-12-14 07:59:10|91128.3|91078.3|91133|91083|91135.3|91085.3|91128.3|91078.3|45
1639468760000|2021-12-14 07:59:20|91132.8|91082.8|91133.6|91083.6|91134|91084|91132.6|91082.6|38
1639468770000|2021-12-14 07:59:30|91135.8|91085.8|91155.7|91105.7|91155.7|91105.7|91135.4|91085.4|57
1639468780000|2021-12-14 07:59:40|91156|91106|91165.7|91115.7|91165.7|91115.7|91156|91106|56
1639468790000|2021-12-14 07:59:50|91165.8|91115.8|91174.9|91124.9|91175.3|91125.3|91163.2|91113.2|63
1639468800000|2021-12-14 08:00:00|91174.6|91124.6|91198.7|91148.7|91200.7|91150.7|91169.4|91119.4|68
1639468810000|2021-12-14 08:00:10|91199.2|91149.2|91196.6|91146.6|91199.3|91149.3|91193.6|91143.6|59
1639468820000|2021-12-14 08:00:20|91197.4|91147.4|91197.6|91147.6|91197.9|91147.9|91195.3|91145.3|51
1639468830000|2021-12-14 08:00:30|91195.9|91145.9|91194.1|91144.1|91196.3|91146.3|91191.7|91141.7|46
1639468840000|2021-12-14 08:00:40|91194.9|91144.9|91194.4|91144.4|91195|91145|91190.5|91140.5|51
1639468850000|2021-12-14 08:00:50|91194.6|91144.6|91196.5|91146.5|91197.5|91147.5|91191.8|91141.8|46
1639468860000|2021-12-14 08:01:00|91194.5|91144.5|91194.7|91144.7|91196.6|91146.6|91191.5|91141.5|53
1639468870000|2021-12-14 08:01:10|91195.4|91145.4|91195.9|91145.9|91197.4|91147.4|91194.9|91144.9|38
1639468880000|2021-12-14 08:01:20|91196|91146|91201.8|91151.8|91201.9|91151.9|91194.6|91144.6|46
1639468890000|2021-12-14 08:01:30|91201.9|91151.9|91170.1|91145.1|91202|91152|91167.5|91131.4|48
1639468900000|2021-12-14 08:01:40|91170.3|91145.3|91187.3|91137.3|91187.9|91146.4|91169.1|91134|55
1639468910000|2021-12-14 08:01:50|91187.7|91137.7|91184.6|91134.6|91187.7|91137.7|91184.2|91134.2|42
1639468920000|2021-12-14 08:02:00|91185.5|91135.5|91180.7|91130.7|91186|91136|91178.4|91128.4|46
1639468930000|2021-12-14 08:02:10|91184.6|91134.6|91210.6|91160.6|91211.4|91167.7|91177.1|91134.6|61
1639468940000|2021-12-14 08:02:20|91209.7|91159.7|91203.5|91153.5|91211.3|91161.3|91200.4|91150.4|54
1639468950000|2021-12-14 08:02:30|91203.7|91153.7|91198.4|91148.4|91207.1|91168|91186.3|91148.4|41
1639468960000|2021-12-14 08:02:40|91198.8|91148.8|91194.3|91144.3|91199.1|91156.6|91181.2|91141.8|53
1639468970000|2021-12-14 08:02:50|91194.5|91144.5|91182.8|91157.8|91197.3|91157.8|91181.6|91139.7|63
1639468980000|2021-12-14 08:03:00|91183.3|91158.3|91205.3|91155.3|91206.2|91169.3|91183.3|91146.7|51
1639468990000|2021-12-14 08:03:10|91205.2|91155.2|91195.6|91145.6|91207.9|91169.1|91184.1|91145.6|61
1639469000000|2021-12-14 08:03:20|91180.2|91155.2|91196.3|91146.3|91197.2|91155.2|91180.2|91137|55
1639469010000|2021-12-14 08:03:30|91196.2|91146.2|91195|91145|91196.2|91146.2|91192.9|91142.9|40
1639469020000|2021-12-14 08:03:40|91195.2|91145.2|91196.5|91146.5|91196.6|91146.6|91193.8|91143.8|41
1639469030000|2021-12-14 08:03:50|91195.7|91145.7|91195.3|91145.3|91197.9|91147.9|91194.5|91144.5|38
1639469040000|2021-12-14 08:04:00|91194.8|91144.8|91192.8|91142.8|91194.8|91144.8|91191.2|91141.2|41
1639469050000|2021-12-14 08:04:10|91192.4|91142.4|91197.5|91147.5|91197.6|91158.1|91180.4|91141.1|40
1639469060000|2021-12-14 08:04:20|91197.4|91147.4|91189.7|91164.7|91199.6|91167|91187.1|91146.9|47
1639469070000|2021-12-14 08:04:30|91189.8|91164.8|91194|91144|91194.1|91165.6|91180.4|91142.5|61
1639469080000|2021-12-14 08:04:40|91194.1|91144.1|91171.4|91146.4|91194.9|91155|91167.7|91141.8|60
1639469090000|2021-12-14 08:04:50|91169.7|91144.7|91172.8|91147.8|91173.2|91148.2|91168.1|91143.1|53
1639469100000|2021-12-14 08:05:00|91172.3|91147.3|91168.9|91143.9|91174.3|91149.3|91165.7|91140.7|50
1639469110000|2021-12-14 08:05:10|91169.7|91144.7|91170|91145|91182.6|91148.2|91169.3|91130.9|40
1639469120000|2021-12-14 08:05:20|91170.1|91145.1|91155.7|91130.7|91170.9|91145.9|91154.2|91129.2|52
1639469130000|2021-12-14 08:05:30|91152.7|91127.7|91150.2|91125.2|91155.8|91130.8|91150.2|91125.2|48
1639469140000|2021-12-14 08:05:40|91149.3|91124.3|91146.1|91121.1|91154.3|91129.3|91145.9|91120.9|53
1639469150000|2021-12-14 08:05:50|91146.8|91121.8|91124.6|91099.6|91150.5|91121.8|91124.1|91090.1|67
1639469160000|2021-12-14 08:06:00|91124.9|91099.9|91122.6|91097.6|91125.2|91100.2|91119.9|91094.9|63
1639469170000|2021-12-14 08:06:10|91122.7|91097.7|91116.1|91066.1|91133.1|91099.1|91107.7|91066.1|62
1639469180000|2021-12-14 08:06:20|91115.7|91065.7|91108.9|91058.9|91115.7|91065.7|91107.3|91057.3|62
1639469190000|2021-12-14 08:06:30|91108.7|91058.7|91108|91058|91112.7|91062.7|91106.3|91056.3|54
1639469200000|2021-12-14 08:06:40|91108.8|91058.8|91105.2|91055.2|91108.8|91068.2|91092.4|91054|56
1639469210000|2021-12-14 08:06:50|91104.7|91054.7|91106.2|91056.2|91107.3|91057.3|91104.6|91054.6|52
1639469220000|2021-12-14 08:07:00|91106.3|91056.3|91109.8|91059.8|91109.9|91069.1|91085.4|91047.7|55
1639469230000|2021-12-14 08:07:10|91109.7|91059.7|91122.7|91072.7|91123.4|91080|91101.6|91058.9|47
1639469240000|2021-12-14 08:07:20|91122.5|91072.5|91123.6|91073.6|91124.1|91074.1|91122.1|91072.1|31
1639469250000|2021-12-14 08:07:30|91123.5|91073.5|91115.7|91090.7|91126.9|91091.3|91114.1|91073.5|48
1639469260000|2021-12-14 08:07:40|91115.5|91090.5|91125.4|91100.4|91136.6|91100.4|91114.9|91085.3|55
1639469270000|2021-12-14 08:07:50|91125.5|91100.5|91128.4|91103.4|91129.7|91104.7|91125.5|91100.5|47
1639469280000|2021-12-14 08:08:00|91128.6|91103.6|91138.8|91088.8|91139.1|91104.3|91126.5|91088.8|37
1639469290000|2021-12-14 08:08:10|91139.2|91089.2|91139.4|91089.4|91144.8|91094.8|91137.8|91087.8|37
1639469300000|2021-12-14 08:08:20|91139.6|91089.6|91121.6|91096.6|91139.6|91099.7|91121|91086.5|49
1639469310000|2021-12-14 08:08:30|91121.8|91096.8|91122.4|91097.4|91122.6|91097.6|91121.6|91096.6|36
1639469320000|2021-12-14 08:08:40|91122.3|91097.3|91125.4|91100.4|91125.5|91100.5|91121.9|91096.9|38
1639469330000|2021-12-14 08:08:50|91125.5|91100.5|91122.3|91097.3|91126|91101|91122.2|91097.2|36
1639469340000|2021-12-14 08:09:00|91122.5|91097.5|91118.5|91093.5|91122.7|91097.7|91116.9|91091.9|24
1639469350000|2021-12-14 08:09:10|91118.6|91093.6|91131.4|91081.4|91132.1|91093.6|91118.6|91080|19
1639469360000|2021-12-14 08:09:20|91131.5|91081.5|91119.3|91094.3|91132.3|91094.9|91119|91081.2|22
1639469370000|2021-12-14 08:09:30|91119.4|91094.4|91086.4|91061.4|91119.6|91094.6|91084.8|91059.8|63
1639469380000|2021-12-14 08:09:40|91086.7|91061.7|91094.4|91069.4|91104.9|91070.1|91074.9|91035.4|50
1639469390000|2021-12-14 08:09:50|91093.5|91068.5|91092.5|91067.5|91095.5|91070.5|91091.9|91066.9|29
1639469400000|2021-12-14 08:10:00|91092.4|91067.4|91090.3|91065.3|91094.7|91069.7|91089.8|91064.8|42
1639469410000|2021-12-14 08:10:10|91090.4|91065.4|91099.7|91049.7|91104.8|91066.8|91088.7|91048.6|48
1639469420000|2021-12-14 08:10:20|91100.3|91050.3|91096.6|91046.6|91100.5|91050.5|91095.1|91045.1|34
1639469430000|2021-12-14 08:10:30|91096.8|91046.8|91094.2|91044.2|91096.8|91058|91082.1|91042.7|43
1639469440000|2021-12-14 08:10:40|91093.3|91043.3|91079.4|91054.4|91094.8|91055.9|91078.9|91043.3|40
1639469450000|2021-12-14 08:10:50|91078.1|91053.1|91053.1|91003.1|91082.1|91053.1|91048.1|90998.1|69
1639469460000|2021-12-14 08:11:00|91051.7|91001.7|91055.6|91005.6|91056.9|91006.9|91051.7|91001.7|41
1639469470000|2021-12-14 08:11:10|91055.9|91005.9|91053.8|91003.8|91055.9|91005.9|91053|91003|36
1639469480000|2021-12-14 08:11:20|91051.9|91001.9|91048.2|90998.2|91054|91004|91047.8|90997.8|40
1639469490000|2021-12-14 08:11:30|91048.8|90998.8|91046.1|90996.1|91049.9|90999.9|91036.7|90986.7|63
1639469500000|2021-12-14 08:11:40|91046.5|90996.5|91049.8|90999.8|91049.8|90999.8|91046.4|90996.4|40
1639469510000|2021-12-14 08:11:50|91049.9|90999.9|91067.2|91017.2|91074.7|91024.7|91040|90996.2|66
1639469520000|2021-12-14 08:12:00|91067.5|91017.5|91067.8|91017.8|91072.8|91022.8|91065.7|91015.7|49
1639469530000|2021-12-14 08:12:10|91067.9|91017.9|91061|91011|91069.6|91019.6|91060|91010|51
1639469540000|2021-12-14 08:12:20|91061.1|91011.1|91050.4|91000.4|91062.9|91012.9|91049.1|90999.1|34
1639469550000|2021-12-14 08:12:30|91050.6|91000.6|91043.1|90993.1|91050.6|91000.6|91042.7|90992.7|48
1639469560000|2021-12-14 08:12:40|91043.2|90993.2|91059.4|91009.4|91059.4|91018.6|91041.1|90993.2|42
1639469570000|2021-12-14 08:12:50|91059|91009|91058|91008|91061.7|91011.7|91057.3|91007.3|40
1639469580000|2021-12-14 08:13:00|91058.3|91008.3|91058.9|91008.9|91062.1|91012.1|91057.5|91007.5|44
1639469590000|2021-12-14 08:13:10|91058.3|91008.3|91053.8|91003.8|91059.7|91009.7|91052.8|91002.8|42
1639469600000|2021-12-14 08:13:20|91054.7|91004.7|91049|90999|91056.1|91006.1|91048.9|90998.9|46
1639469610000|2021-12-14 08:13:30|91048.9|90998.9|91046.9|90996.9|91048.9|90998.9|91045.8|90995.8|34
1639469620000|2021-12-14 08:13:40|91047.3|90997.3|91043.4|90993.4|91047.3|90997.3|91042.4|90992.4|44
1639469630000|2021-12-14 08:13:50|91043.5|90993.5|91045|90995|91045.3|90995.3|91043|90993|27
1639469640000|2021-12-14 08:14:00|91044.8|90994.8|91044|90994|91047|91010.1|91030.5|90993.5|45
1639469650000|2021-12-14 08:14:10|91043.7|90993.7|91046.7|90996.7|91046.7|90996.7|91041.6|90991.6|52
1639469660000|2021-12-14 08:14:20|91046.5|90996.5|91047|90997|91047.5|90997.5|91045.2|90995.2|50
1639469670000|2021-12-14 08:14:30|91047.4|90997.4|91049.1|90999.1|91050|91000|91046.5|90996.5|38
1639469680000|2021-12-14 08:14:40|91048.9|90998.9|91040.2|91015.2|91050.4|91016|91037.1|90998.8|51
1639469690000|2021-12-14 08:14:50|91041.5|91016.5|91071.6|91021.6|91075.8|91034.8|91041.5|91011.6|47
1639469700000|2021-12-14 08:15:00|91071.7|91021.7|91068.2|91018.2|91073.3|91023.3|91067.9|91017.9|37
1639469710000|2021-12-14 08:15:10|91069.2|91019.2|91064.3|91014.3|91069.5|91019.5|91063.5|91013.5|51
1639469720000|2021-12-14 08:15:20|91063.7|91013.7|91102.7|91052.7|91104.1|91066|91057.5|91013.7|58
1639469730000|2021-12-14 08:15:30|91102.8|91052.8|91110.5|91060.5|91115|91070.4|91092.6|91051.3|66
1639469740000|2021-12-14 08:15:40|91110.3|91060.3|91094.7|91044.7|91112.2|91062.2|91094.7|91044.7|58
1639469750000|2021-12-14 08:15:50|91095.4|91045.4|91083|91033|91095.4|91045.4|91082.3|91032.3|56
1639469760000|2021-12-14 08:16:00|91083.5|91033.5|91106.4|91056.4|91106.4|91056.4|91077.6|91033.4|43
1639469770000|2021-12-14 08:16:10|91107.1|91057.1|91108.3|91058.3|91108.7|91058.7|91107.1|91057.1|42
1639469780000|2021-12-14 08:16:20|91108.8|91058.8|91108.5|91058.5|91109.4|91059.4|91108.1|91058.1|38
1639469790000|2021-12-14 08:16:30|91108.4|91058.4|91107.7|91057.7|91108.9|91058.9|91107.4|91057.4|27
1639469800000|2021-12-14 08:16:40|91107.5|91057.5|91108.2|91058.2|91108.8|91058.8|91107.3|91057.3|20
1639469810000|2021-12-14 08:16:50|91107.9|91057.9|91111.5|91061.5|91112.8|91077.4|91097.4|91057.9|38
1639469820000|2021-12-14 08:17:00|91111.7|91061.7|91113|91063|91113.7|91063.7|91111.7|91061.7|23
1639469830000|2021-12-14 08:17:10|91112.8|91062.8|91111.9|91061.9|91113.4|91063.4|91111.7|91061.7|22
1639469840000|2021-12-14 08:17:20|91112.1|91062.1|91109.9|91059.9|91112.2|91062.2|91108|91058|19
1639469850000|2021-12-14 08:17:30|91110.7|91060.7|91109.5|91059.5|91111|91061|91108.7|91058.7|31
1639469860000|2021-12-14 08:17:40|91109.4|91059.4|91106.2|91056.2|91109.5|91070.4|91093.7|91054.8|32
1639469870000|2021-12-14 08:17:50|91106.3|91056.3|91085.2|91035.2|91106.6|91060.4|91082.9|91032.9|46
1639469880000|2021-12-14 08:18:00|91085.5|91035.5|91089.2|91039.2|91089.5|91039.5|91084.8|91034.8|32
1639469890000|2021-12-14 08:18:10|91088.8|91038.8|91051.6|91001.6|91091.3|91051.7|91051.1|91001.1|70
1639469900000|2021-12-14 08:18:20|91050.2|91000.2|91051.7|91001.7|91051.7|91001.7|91048.3|90998.3|52
1639469910000|2021-12-14 08:18:30|91050.4|91000.4|91048.1|90998.1|91051.2|91001.2|91048|90998|33
1639469920000|2021-12-14 08:18:40|91048.5|90998.5|91030.4|90980.4|91049.3|90999.3|91025.8|90975.8|53
1639469930000|2021-12-14 08:18:50|91031.2|90981.2|91038.5|90988.5|91038.5|90988.5|91030.8|90980.8|44
1639469940000|2021-12-14 08:19:00|91038.1|90988.1|91035.5|90985.5|91045.4|90995.4|91035.5|90985.5|48
1639469950000|2021-12-14 08:19:10|91034.8|90984.8|91043.1|90993.1|91044.7|91006.7|91023.7|90980.8|60
1639469960000|2021-12-14 08:19:20|91044.8|90994.8|91028|90978|91045.4|90995.8|91017.6|90977.5|38
1639469970000|2021-12-14 08:19:30|91028.1|90978.1|91048.1|90998.1|91050.7|91008.6|91027.6|90978.1|56
1639469980000|2021-12-14 08:19:40|91049.4|90999.4|91030.5|90980.5|91049.4|91012|91026.8|90980.5|45
1639469990000|2021-12-14 08:19:50|91030.1|90980.1|91027.3|90977.3|91030.5|90989.9|91014.2|90976.9|35
1639470000000|2021-12-14 08:20:00|91027.5|90977.5|91027.7|90977.7|91029.1|90979.1|91027.5|90977.5|34
1639470010000|2021-12-14 08:20:10|91027.8|90977.8|91021.1|90996.1|91032.4|90996.5|91019.7|90977.8|49
1639470020000|2021-12-14 08:20:20|91021.2|90996.2|91002.8|90952.8|91026.9|91000.2|90996|90946|67
1639470030000|2021-12-14 08:20:30|91002.7|90952.7|91024|90974|91024|90974|91002.7|90952.7|72
1639470040000|2021-12-14 08:20:40|91024.1|90974.1|91026.2|90976.2|91030.9|90980.9|91020.5|90970.5|68
1639470050000|2021-12-14 08:20:50|91025.6|90975.6|91024.6|90974.6|91034|90984|91020.9|90970.9|73
1639470060000|2021-12-14 08:21:00|91024.5|90974.5|91028.7|90978.7|91028.7|90978.7|91020.6|90970.6|60
1639470070000|2021-12-14 08:21:10|91027.8|90977.8|91028.2|90978.2|91029.9|90979.9|91025.9|90975.9|44
1639470080000|2021-12-14 08:21:20|91029|90979|91014.5|90964.5|91029|90991.9|91005.7|90964.1|71
1639470090000|2021-12-14 08:21:30|91014.6|90964.6|91019.5|90969.5|91019.9|90978.4|90999.3|90961|58
1639470100000|2021-12-14 08:21:40|91019.2|90969.2|90994.6|90944.6|91019.5|90969.5|90994.6|90944.6|63
1639470110000|2021-12-14 08:21:50|90993.8|90943.8|90993.9|90943.9|90994.3|90944.3|90990.5|90940.5|52
1639470120000|2021-12-14 08:22:00|90993.8|90943.8|90996.8|90946.8|90996.9|90946.9|90993.1|90943.1|49
1639470130000|2021-12-14 08:22:10|90996.6|90946.6|90989.6|90939.6|90997|90955.7|90979.9|90939|58
1639470140000|2021-12-14 08:22:20|90989.8|90939.8|91000.3|90975.3|91013.1|90977.2|90982.3|90938.9|58
1639470150000|2021-12-14 08:22:30|91000.5|90975.5|91015.7|90965.7|91016.3|90985.2|91000.5|90962.7|59
1639470160000|2021-12-14 08:22:40|91015.3|90965.3|91019.2|90969.2|91021|90983.5|91000.6|90963.6|42
1639470170000|2021-12-14 08:22:50|91018.7|90968.7|90995.3|90970.3|91019|90976|90992.2|90953.8|68
1639470180000|2021-12-14 08:23:00|90995.5|90970.5|90987.7|90937.7|91003|90970.5|90977.3|90937.7|64
1639470190000|2021-12-14 08:23:10|90987|90937|90979|90929|90987|90937|90972.3|90922.3|63
1639470200000|2021-12-14 08:23:20|90979.1|90929.1|91009.8|90959.8|91011.6|90961.6|90967.1|90928.8|61
1639470210000|2021-12-14 08:23:30|91010|90960|91006.4|90956.4|91010.4|90960.4|91006.2|90956.2|43
1639470220000|2021-12-14 08:23:40|91006.6|90956.6|91009.1|90959.1|91009.3|90972.2|90996|90956.3|43
1639470230000|2021-12-14 08:23:50|91009.8|90959.8|91001.5|90951.5|91010.1|90970.1|90992.7|90951.4|48
1639470240000|2021-12-14 08:24:00|91001.2|90951.2|91007.3|90957.3|91009.9|90970.7|90992.2|90949.8|42
1639470250000|2021-12-14 08:24:10|91007.2|90957.2|91002.2|90952.2|91007.2|90969.5|90990.9|90951.1|56
1639470260000|2021-12-14 08:24:20|91001.3|90951.3|91000.8|90950.8|91001.7|90951.7|90997.9|90947.9|35
1639470270000|2021-12-14 08:24:30|91001.4|90951.4|91002.8|90952.8|91002.9|90960.7|90984.3|90947.4|33
1639470280000|2021-12-14 08:24:40|91002.6|90952.6|90998.4|90973.4|91002.6|90974.5|90989.5|90952.2|44
1639470290000|2021-12-14 08:24:50|90995.9|90970.9|91000.5|90975.5|91000.5|90975.5|90994.1|90969.1|43
1639470300000|2021-12-14 08:25:00|90998.4|90973.4|91017.8|90967.8|91021.9|90974|90996.8|90964.6|57
1639470310000|2021-12-14 08:25:10|91017.7|90967.7|91018.1|90968.1|91023.9|90973.9|91015.8|90965.8|64
1639470320000|2021-12-14 08:25:20|91018|90968|91018.5|90968.5|91019.1|90969.1|91016.6|90966.6|36
1639470330000|2021-12-14 08:25:30|91018.7|90968.7|91011.2|90961.2|91018.9|90968.9|91009|90959|40
1639470340000|2021-12-14 08:25:40|91010.9|90960.9|91015.6|90965.6|91018.8|90968.8|91010.9|90960.9|48
1639470350000|2021-12-14 08:25:50|91016.1|90966.1|90981.8|90931.8|91016.1|90966.1|90981.8|90931.8|60
1639470360000|2021-12-14 08:26:00|90981.9|90931.9|90977.6|90927.6|90988.5|90938.5|90973.3|90923.3|68
1639470370000|2021-12-14 08:26:10|90977.5|90927.5|90974.3|90924.3|90978.6|90928.6|90972.9|90922.9|53
1639470380000|2021-12-14 08:26:20|90974.7|90924.7|90984|90934|90984|90934|90969.9|90919.9|55
1639470390000|2021-12-14 08:26:30|90985.4|90935.4|90975.6|90925.6|90985.4|90935.4|90975.4|90925.4|62
1639470400000|2021-12-14 08:26:40|90974.3|90924.3|90972.8|90922.8|90978|90928|90970.5|90920.5|58
1639470410000|2021-12-14 08:26:50|90972|90922|90950|90900|90972.4|90922.4|90944|90894|67
1639470420000|2021-12-14 08:27:00|90950.2|90900.2|90950.6|90900.6|90955.4|90905.4|90948.2|90898.2|43
1639470430000|2021-12-14 08:27:10|90951.4|90901.4|90915.9|90865.9|90953.2|90903.2|90914.8|90864.8|66
1639470440000|2021-12-14 08:27:20|90916|90866|90923.9|90873.9|90925.8|90875.8|90915.3|90865.3|61
1639470450000|2021-12-14 08:27:30|90924.2|90874.2|90936.6|90886.6|90937.6|90887.6|90924.2|90874.2|60
1639470460000|2021-12-14 08:27:40|90935.5|90885.5|90957.3|90907.3|90968.5|90918.5|90934.4|90884.4|64
1639470470000|2021-12-14 08:27:50|90957|90907|90952.2|90902.2|90958.8|90908.8|90949.8|90899.8|58
1639470480000|2021-12-14 08:28:00|90951.2|90901.2|90951.9|90901.9|90955|90905|90949.4|90899.4|57
1639470490000|2021-12-14 08:28:10|90952.2|90902.2|90957.5|90907.5|90960.2|90910.2|90949|90899|59
1639470500000|2021-12-14 08:28:20|90959|90909|90954.7|90904.7|90959|90909|90954.7|90904.7|43
1639470510000|2021-12-14 08:28:30|90951.5|90901.5|90931.6|90881.6|90952.4|90902.4|90929.6|90879.6|69
1639470520000|2021-12-14 08:28:40|90932.3|90882.3|90929.6|90879.6|90933.7|90883.7|90927.3|90877.3|66
1639470530000|2021-12-14 08:28:50|90929.5|90879.5|90933.5|90883.5|90934.6|90884.6|90928.9|90878.9|56
1639470540000|2021-12-14 08:29:00|90947.4|90897.4|91001.5|90912|91006.2|90933.1|90945.8|90895.8|79
1639470550000|2021-12-14 08:29:10|91002.4|90917.4|91018.1|90914.1|91023.4|90923.2|91002.4|90904.7|60
1639470560000|2021-12-14 08:29:20|91018.5|90914.5|91011.9|90907.9|91018.6|90914.6|91007.7|90903.7|48
1639470570000|2021-12-14 08:29:30|91011.4|90907.4|91029.5|90925.5|91036.1|90932.9|91003.9|90899.9|42
1639470580000|2021-12-14 08:29:40|91029.4|90925.4|91007.7|90903.7|91031.6|90927.6|91003.2|90899.2|58
1639470590000|2021-12-14 08:29:50|91011.5|90907.5|91010.3|90906.3|91021.2|90917.2|91005.1|90901.1|65
1639470600000|2021-12-14 08:30:00|91009.2|90905.2|91008.2|90904.2|91028.5|90924.5|90917.1|90813.1|78
1639470610000|2021-12-14 08:30:10|91013.2|90909.2|90959.7|90882.4|91013.2|90909.2|90959.7|90867.7|73
1639470620000|2021-12-14 08:30:20|90963.1|90882.1|90938.8|90888.8|90972.5|90889.1|90927.3|90862.9|75
1639470630000|2021-12-14 08:30:30|90939|90889|90985.7|90935.7|90985.8|90935.8|90934.9|90884.9|64
1639470640000|2021-12-14 08:30:40|90985.9|90935.9|91013|90963|91017.7|90967.7|90974.5|90924.5|65
1639470650000|2021-12-14 08:30:50|91017.8|90967.8|91008.2|90958.2|91030.8|90980.8|90999.7|90949.7|76
1639470660000|2021-12-14 08:31:00|91010.1|90960.1|91029.4|90979.4|91034.4|90984.4|91010.1|90960.1|73
1639470670000|2021-12-14 08:31:10|91029.6|90979.6|91039|90989|91045.4|90995.4|91029.3|90979.3|64
1639470680000|2021-12-14 08:31:20|91038.6|90988.6|91035|90985|91039.8|90989.8|91034.4|90984.4|68
1639470690000|2021-12-14 08:31:30|91035.6|90985.6|91039.9|90989.9|91044.3|90994.3|91035|90985|61
1639470700000|2021-12-14 08:31:40|91041.1|90991.1|91060.7|91010.7|91060.7|91010.7|91041.1|90991.1|66
1639470710000|2021-12-14 08:31:50|91061.5|91011.5|91063.1|91013.1|91072.9|91022.9|91060.8|91010.8|67
1639470720000|2021-12-14 08:32:00|91063.7|91013.7|91058.2|91008.2|91066.4|91016.4|91057.2|91007.2|58
1639470730000|2021-12-14 08:32:10|91058.3|91008.3|91066.9|91016.9|91067.1|91017.1|91055.1|91005.1|66
1639470740000|2021-12-14 08:32:20|91066.4|91016.4|91067.6|91017.6|91073.2|91023.2|91066.4|91016.4|46
1639470750000|2021-12-14 08:32:30|91068|91018|91068.4|91018.4|91071|91021|91065.9|91015.9|55
1639470760000|2021-12-14 08:32:40|91067.8|91017.8|91066|91016|91070.1|91020.1|91064.3|91014.3|40
1639470770000|2021-12-14 08:32:50|91067.1|91017.1|91083.9|91033.9|91086.2|91036.2|91065.9|91015.9|47
1639470780000|2021-12-14 08:33:00|91086.1|91036.1|91084.1|91034.1|91089|91039|91083.5|91033.5|49
1639470790000|2021-12-14 08:33:10|91084.6|91034.6|91081.2|91031.2|91085.2|91035.2|91080.3|91030.3|31
1639470800000|2021-12-14 08:33:20|91078.4|91028.4|91070.1|91020.1|91078.4|91028.4|91068.3|91018.3|56
1639470810000|2021-12-14 08:33:30|91069.9|91019.9|91091.5|91041.5|91092|91042|91069.4|91019.4|58
1639470820000|2021-12-14 08:33:40|91091|91041|91090.4|91040.4|91091.6|91041.6|91089.5|91039.5|37
1639470830000|2021-12-14 08:33:50|91090.5|91040.5|91096.3|91046.3|91098.2|91048.2|91090.3|91040.3|45
1639470840000|2021-12-14 08:34:00|91097.4|91047.4|91107.5|91057.5|91110.8|91077.6|91087.7|91043.6|54
1639470850000|2021-12-14 08:34:10|91108.7|91058.7|91115.5|91065.5|91118.6|91068.6|91108.4|91058.4|61
1639470860000|2021-12-14 08:34:20|91115|91065|91113.4|91063.4|91118.1|91068.1|91113.4|91063.4|50
1639470870000|2021-12-14 08:34:30|91112.9|91062.9|91113.8|91063.8|91114.5|91064.5|91112.6|91062.6|34
1639470880000|2021-12-14 08:34:40|91114.3|91064.3|91103.3|91053.3|91115.7|91065.7|91101.6|91051.6|53
1639470890000|2021-12-14 08:34:50|91103.5|91053.5|91107.8|91057.8|91109.7|91059.7|91103.3|91053.3|56
1639470900000|2021-12-14 08:35:00|91107.9|91057.9|91106.2|91056.2|91108.6|91058.6|91106.2|91056.2|50
1639470910000|2021-12-14 08:35:10|91106.4|91056.4|91102|91052|91106.8|91056.8|91098.8|91048.8|48
1639470920000|2021-12-14 08:35:20|91100.4|91050.4|91090.8|91040.8|91101.3|91051.3|91090.7|91040.7|55
1639470930000|2021-12-14 08:35:30|91077.9|91027.9|91042.3|90992.3|91077.9|91027.9|91015.2|90965.2|72
1639470940000|2021-12-14 08:35:40|91042.2|90992.2|91046.7|90996.7|91049.6|90999.6|91040.6|90990.6|55
1639470950000|2021-12-14 08:35:50|91046.8|90996.8|91016.5|90966.5|91047.1|90997.1|91015.2|90965.2|61
1639470960000|2021-12-14 08:36:00|91016.1|90966.1|90997.7|90947.7|91020.9|90970.9|90997.2|90947.2|68
1639470970000|2021-12-14 08:36:10|90998.4|90948.4|91002.7|90952.7|91003.2|90953.2|90997|90947|55
1639470980000|2021-12-14 08:36:20|91002.4|90952.4|91001.8|90951.8|91002.5|90952.5|91000.7|90950.7|43
1639470990000|2021-12-14 08:36:30|91001.7|90951.7|91004.2|90954.2|91004.9|90954.9|91001.7|90951.7|52
1639471000000|2021-12-14 08:36:40|91004.1|90954.1|91003.6|90953.6|91005.4|90955.4|91003.2|90953.2|44
1639471010000|2021-12-14 08:36:50|91003|90953|90996.7|90946.7|91006.2|90956.2|90995|90945|61
1639471020000|2021-12-14 08:37:00|90996.4|90946.4|90995.9|90945.9|90997.2|90947.2|90993.9|90943.9|45
1639471030000|2021-12-14 08:37:10|90995.8|90945.8|91000.5|90950.5|91001|90951|90995.3|90945.3|39
1639471040000|2021-12-14 08:37:20|90999.3|90949.3|90995.3|90945.3|91000.8|90950.8|90994.6|90944.6|63
1639471050000|2021-12-14 08:37:30|90994.3|90944.3|90994.2|90944.2|90995.1|90945.1|90991.9|90941.9|52
1639471060000|2021-12-14 08:37:40|90993.7|90943.7|90994.8|90944.8|90997.9|90947.9|90991.6|90941.6|49
1639471070000|2021-12-14 08:37:50|90995.3|90945.3|90988.2|90938.2|91000.7|90950.7|90975.1|90937.8|56
1639471080000|2021-12-14 08:38:00|90987.8|90937.8|90946.7|90896.7|90987.8|90937.8|90944.3|90894.3|69
1639471090000|2021-12-14 08:38:10|90947.4|90897.4|90947.1|90897.1|90949.4|90899.4|90945.5|90895.5|52
1639471100000|2021-12-14 08:38:20|90947|90897|90944.6|90894.6|90949.1|90899.1|90944.6|90894.6|51
1639471110000|2021-12-14 08:38:30|90944.7|90894.7|90949.9|90899.9|90950.5|90900.5|90943.8|90893.8|51
1639471120000|2021-12-14 08:38:40|90950|90900|90952|90902|90952.5|90902.5|90948.6|90898.6|47
1639471130000|2021-12-14 08:38:50|90951.9|90901.9|90951.9|90901.9|90953.6|90903.6|90947.7|90897.7|46
1639471140000|2021-12-14 08:39:00|90951.2|90901.2|90947.1|90897.1|90953.6|90903.6|90946.1|90896.1|56
1639471150000|2021-12-14 08:39:10|90946.9|90896.9|90948.7|90898.7|90949.3|90899.3|90942.2|90892.2|66
1639471160000|2021-12-14 08:39:20|90948.6|90898.6|90948.3|90898.3|90949|90899|90947|90897|30
1639471170000|2021-12-14 08:39:30|90948.4|90898.4|90948.3|90898.3|90949.5|90899.5|90947.2|90897.2|28
1639471180000|2021-12-14 08:39:40|90948.4|90898.4|90936.8|90886.8|90949.3|90899.3|90935.3|90885.3|46
1639471190000|2021-12-14 08:39:50|90936.9|90886.9|90936.6|90886.6|90937.2|90887.2|90934.6|90884.6|50
1639471200000|2021-12-14 08:40:00|90935.2|90885.2|90932.4|90882.4|90936|90886|90930.3|90880.3|54
1639471210000|2021-12-14 08:40:10|90932.6|90882.6|90931.1|90881.1|90933|90883|90930.9|90880.9|37
1639471220000|2021-12-14 08:40:20|90932.7|90882.7|90957.4|90907.4|90959.5|90909.5|90932.7|90882.7|60
1639471230000|2021-12-14 08:40:30|90957.3|90907.3|90956.7|90906.7|90958.3|90908.3|90955.5|90905.5|51
1639471240000|2021-12-14 08:40:40|90956.4|90906.4|90953.3|90903.3|90956.5|90906.5|90951.7|90901.7|47
1639471250000|2021-12-14 08:40:50|90953.5|90903.5|90954.8|90904.8|90957.9|90907.9|90952.5|90902.5|38
1639471260000|2021-12-14 08:41:00|90954.7|90904.7|90956.2|90906.2|90956.7|90906.7|90954.6|90904.6|36
1639471270000|2021-12-14 08:41:10|90956.3|90906.3|90956.5|90906.5|90957.8|90907.8|90956.1|90906.1|35
1639471280000|2021-12-14 08:41:20|90956.4|90906.4|90953.6|90903.6|90957|90907|90951.2|90901.2|38
1639471290000|2021-12-14 08:41:30|90953.9|90903.9|90944.4|90894.4|90954|90904|90943.6|90893.6|39
1639471300000|2021-12-14 08:41:40|90943.3|90893.3|90949.9|90899.9|90952.5|90902.5|90942.6|90892.6|55
1639471310000|2021-12-14 08:41:50|90950.1|90900.1|90954.8|90904.8|90955.8|90905.8|90950.1|90900.1|43
1639471320000|2021-12-14 08:42:00|90953.9|90903.9|90955.7|90905.7|90956.1|90906.1|90952.4|90902.4|42
1639471330000|2021-12-14 08:42:10|90955.8|90905.8|90955.1|90905.1|90956|90906|90954.8|90904.8|27
1639471340000|2021-12-14 08:42:20|90955.4|90905.4|90955|90905|90957.7|90907.7|90953.3|90903.3|44
1639471350000|2021-12-14 08:42:30|90955.2|90905.2|90946.7|90896.7|90955.2|90905.2|90945.9|90895.9|52
1639471360000|2021-12-14 08:42:40|90946.8|90896.8|90951.3|90901.3|90952.7|90902.7|90946.8|90896.8|42
1639471370000|2021-12-14 08:42:50|90951.2|90901.2|90930.6|90880.6|90952.2|90902.2|90917.8|90880.3|36
1639471380000|2021-12-14 08:43:00|90932|90882|90932.5|90882.5|90934|90884|90932|90882|40
1639471390000|2021-12-14 08:43:10|90932.9|90882.9|90940|90890|90942.7|90907.7|90929.7|90881.8|53
1639471400000|2021-12-14 08:43:20|90939.9|90889.9|90938.8|90888.8|90940.3|90890.3|90936.3|90886.3|43
1639471410000|2021-12-14 08:43:30|90939|90889|90931.3|90906.3|90942.2|90907.4|90924.3|90883.3|51
1639471420000|2021-12-14 08:43:40|90931.2|90906.2|90940.2|90890.2|90943.5|90906.4|90931.2|90889.8|45
1639471430000|2021-12-14 08:43:50|90940.7|90890.7|90941.6|90891.6|90941.8|90891.8|90937.9|90887.9|34
1639471440000|2021-12-14 08:44:00|90941.2|90891.2|90937|90887|90941.2|90891.2|90934.8|90884.8|42
1639471450000|2021-12-14 08:44:10|90936.3|90886.3|90952.5|90902.5|90954.4|90904.4|90935.9|90885.9|56
1639471460000|2021-12-14 08:44:20|90952.8|90902.8|90952.3|90902.3|90955.3|90905.3|90949.4|90899.4|43
1639471470000|2021-12-14 08:44:30|90952|90902|90952.5|90902.5|90953.9|90903.9|90947.9|90897.9|38
1639471480000|2021-12-14 08:44:40|90952|90902|90951.5|90901.5|90958.7|90908.7|90946.3|90896.3|57
1639471490000|2021-12-14 08:44:50|90952|90902|90969.8|90919.8|90971.8|90921.8|90948.6|90898.6|61
1639471500000|2021-12-14 08:45:00|90969.4|90919.4|90987.6|90937.6|90987.7|90937.7|90968|90918|62
1639471510000|2021-12-14 08:45:10|90987.4|90937.4|90976.1|90926.1|90989.7|90939.7|90975.4|90925.4|49
1639471520000|2021-12-14 08:45:20|90976.2|90926.2|90976.4|90926.4|90977.2|90927.2|90973.9|90923.9|36
1639471530000|2021-12-14 08:45:30|90976.5|90926.5|90963.1|90913.1|90976.5|90926.5|90961.4|90911.4|50
1639471540000|2021-12-14 08:45:40|90962.9|90912.9|90968.7|90918.7|90970.6|90920.6|90962.9|90912.9|45
1639471550000|2021-12-14 08:45:50|90968.9|90918.9|90971.5|90921.5|90973.4|90923.4|90968|90918|57
1639471560000|2021-12-14 08:46:00|90970.4|90920.4|90974.9|90924.9|90983.7|90933.7|90968.9|90918.9|67
1639471570000|2021-12-14 08:46:10|90976.3|90926.3|90978.6|90928.6|90979.2|90929.2|90969|90919|67
1639471580000|2021-12-14 08:46:20|90978.5|90928.5|90980.1|90930.1|90981.4|90931.4|90977.6|90927.6|53
1639471590000|2021-12-14 08:46:30|90979.9|90929.9|90972.1|90922.1|90980.8|90930.8|90970.7|90920.7|39
1639471600000|2021-12-14 08:46:40|90973.4|90923.4|90974.6|90924.6|90975.1|90925.1|90972.6|90922.6|42
1639471610000|2021-12-14 08:46:50|90975.1|90925.1|90978.1|90928.1|90979.1|90929.1|90973.8|90923.8|34
1639471620000|2021-12-14 08:47:00|90978.3|90928.3|90973.5|90923.5|90978.3|90928.3|90972.9|90922.9|56
1639471630000|2021-12-14 08:47:10|90973.8|90923.8|90968.8|90918.8|90974.2|90924.2|90967.6|90917.6|56
1639471640000|2021-12-14 08:47:20|90968.5|90918.5|90956.8|90906.8|90968.5|90918.5|90955.3|90905.3|50
1639471650000|2021-12-14 08:47:30|90956.4|90906.4|90958|90908|90959.5|90909.5|90955.1|90905.1|55
1639471660000|2021-12-14 08:47:40|90958.1|90908.1|90953.7|90903.7|90959.9|90915.6|90938.4|90901.7|49
1639471670000|2021-12-14 08:47:50|90953.8|90903.8|90954.5|90904.5|90955.1|90905.1|90953.5|90903.5|26
1639471680000|2021-12-14 08:48:00|90954.4|90904.4|90954.3|90904.3|90954.7|90921.9|90941.5|90903.8|39
1639471690000|2021-12-14 08:48:10|90954.1|90904.1|90946.8|90921.8|90957.7|90922.6|90945.5|90904.1|36
1639471700000|2021-12-14 08:48:20|90946.7|90921.7|90963.5|90913.5|90963.6|90925.8|90946.4|90912|26
1639471710000|2021-12-14 08:48:30|90954.6|90929.6|90954.5|90929.5|90955.3|90930.3|90951|90926|35
1639471720000|2021-12-14 08:48:40|90955|90930|90955.5|90930.5|90971.4|90934.2|90952|90918.7|44
1639471730000|2021-12-14 08:48:50|90953.7|90928.7|90956.6|90931.6|90959.3|90934.3|90953.1|90928.1|42
1639471740000|2021-12-14 08:49:00|90957.2|90932.2|90970.3|90920.3|90971.2|90933.8|90956.2|90919.5|46
1639471750000|2021-12-14 08:49:10|90971|90921|90970.3|90920.3|90971|90921|90970.3|90920.3|20
1639471760000|2021-12-14 08:49:20|90970.7|90920.7|90965.4|90915.4|90970.7|90932.5|90953.8|90915.2|40
1639471770000|2021-12-14 08:49:30|90965.1|90915.1|90964.9|90914.9|90966.7|90916.7|90964.8|90914.8|40
1639471780000|2021-12-14 08:49:40|90964.8|90914.8|90967.4|90917.4|90967.4|90917.4|90963|90913|29
1639471790000|2021-12-14 08:49:50|90967|90917|90965.8|90915.8|90971.5|90921.5|90963.4|90913.4|28
1639471800000|2021-12-14 08:50:00|90964.8|90914.8|90962.4|90912.4|90965.8|90915.8|90962.2|90912.2|38
1639471810000|2021-12-14 08:50:10|90962|90912|90964|90914|90964.8|90914.8|90962|90912|23
1639471820000|2021-12-14 08:50:20|90963.8|90913.8|90958.5|90908.5|90968|90918|90958.4|90908.4|32
1639471830000|2021-12-14 08:50:30|90958.8|90908.8|90959.5|90909.5|90964.7|90914.7|90956.4|90906.4|47
1639471840000|2021-12-14 08:50:40|90959.3|90909.3|90960.4|90910.4|90960.4|90910.4|90958.2|90908.2|34
1639471850000|2021-12-14 08:50:50|90960.3|90910.3|90960.7|90910.7|90961.8|90911.8|90959.6|90909.6|23
1639471860000|2021-12-14 08:51:00|90960.9|90910.9|90957.7|90907.7|90961|90911|90956.5|90906.5|43
1639471870000|2021-12-14 08:51:10|90958.2|90908.2|90957.8|90907.8|90961.3|90911.3|90957.5|90907.5|35
1639471880000|2021-12-14 08:51:20|90958.3|90908.3|90959|90909|90959|90909|90956.7|90906.7|20
1639471890000|2021-12-14 08:51:30|90958.8|90908.8|90962.5|90912.5|90962.6|90912.6|90958.4|90908.4|39
1639471900000|2021-12-14 08:51:40|90962.1|90912.1|90964.6|90914.6|90965.6|90915.6|90962.1|90912.1|39
1639471910000|2021-12-14 08:51:50|90965.9|90915.9|90967.3|90917.3|90967.9|90917.9|90965.9|90915.9|39
1639471920000|2021-12-14 08:52:00|90967.4|90917.4|90954|90929|90967.7|90929.3|90953.5|90916.4|31
1639471930000|2021-12-14 08:52:10|90953.7|90928.7|90954.6|90929.6|90954.7|90929.7|90953.7|90928.7|23
1639471940000|2021-12-14 08:52:20|90954.4|90929.4|90950.4|90925.4|90954.4|90929.4|90950.1|90925.1|27
1639471950000|2021-12-14 08:52:30|90950.2|90925.2|90951.7|90926.7|90951.7|90926.7|90949.8|90924.8|14
1639471960000|2021-12-14 08:52:40|90951.3|90926.3|90954.5|90929.5|90954.8|90929.8|90951.3|90926.3|31
1639471970000|2021-12-14 08:52:50|90954.2|90929.2|90954.6|90929.6|90954.7|90929.7|90953.1|90928.1|28
1639471980000|2021-12-14 08:53:00|90954.7|90929.7|90956.7|90931.7|90965.8|90931.7|90950.1|90915.8|39
1639471990000|2021-12-14 08:53:10|90956.9|90931.9|90959.5|90934.5|90961.7|90936.7|90956.9|90931.9|37
1639472000000|2021-12-14 08:53:20|90960.3|90935.3|90960.8|90935.8|90962|90937|90959.9|90934.9|28
1639472010000|2021-12-14 08:53:30|90960.9|90935.9|90970.8|90920.8|90971|90935.9|90960.7|90919.6|20
1639472020000|2021-12-14 08:53:40|90974.1|90924.1|90973.3|90923.3|90975|90925|90973.1|90923.1|24
1639472030000|2021-12-14 08:53:50|90973.1|90923.1|90981.8|90931.8|90982.1|90932.1|90973.1|90923.1|43
1639472040000|2021-12-14 08:54:00|90981.6|90931.6|90996|90946|90998.2|90948.2|90981.6|90931.6|49
1639472050000|2021-12-14 08:54:10|90998.2|90948.2|90995.5|90945.5|91001.8|90951.8|90994.4|90944.4|49
1639472060000|2021-12-14 08:54:20|90995.1|90945.1|90998.3|90948.3|90999.5|90949.5|90994.7|90944.7|35
1639472070000|2021-12-14 08:54:30|90998.9|90948.9|91006.5|90956.5|91009.3|90959.3|90998.7|90948.7|46
1639472080000|2021-12-14 08:54:40|91007.1|90957.1|91008|90958|91008.6|90958.6|91006.6|90956.6|44
1639472090000|2021-12-14 08:54:50|91008.3|90958.3|91009.4|90959.4|91014.8|90964.8|91008.1|90958.1|41
1639472100000|2021-12-14 08:55:00|91009.7|90959.7|91013.1|90963.1|91013.8|90963.8|91009.5|90959.5|49
1639472110000|2021-12-14 08:55:10|91013|90963|91000.2|90950.2|91013|90963|90999.3|90949.3|52
1639472120000|2021-12-14 08:55:20|91000.1|90950.1|91003.8|90953.8|91005.2|90955.2|91000.1|90950.1|45
1639472130000|2021-12-14 08:55:30|91003.7|90953.7|91004.8|90954.8|91006|90956|91002.7|90952.7|46
1639472140000|2021-12-14 08:55:40|91004.9|90954.9|91004.7|90954.7|91005.6|90955.6|91003.3|90953.3|38
1639472150000|2021-12-14 08:55:50|91004.5|90954.5|91004.4|90954.4|91007.5|90957.5|91002.8|90952.8|43
1639472160000|2021-12-14 08:56:00|91004.3|90954.3|90992.6|90942.6|91006.8|90956.8|90992.1|90942.1|57
1639472170000|2021-12-14 08:56:10|90992.7|90942.7|90993.5|90943.5|90996.5|90946.5|90992.7|90942.7|45
1639472180000|2021-12-14 08:56:20|90992.9|90942.9|90995|90945|90995.7|90945.7|90992.9|90942.9|29
1639472190000|2021-12-14 08:56:30|90995.2|90945.2|90998.8|90973.8|91011.8|90973.8|90993.2|90943.2|58
1639472200000|2021-12-14 08:56:40|90998.9|90973.9|91011.6|90961.6|91011.6|90974.9|90989.8|90955|55
1639472210000|2021-12-14 08:56:50|91011.5|90961.5|91022.2|90972.2|91022.2|90972.2|91004.6|90954.6|71
1639472220000|2021-12-14 08:57:00|91021.9|90971.9|91017.1|90992.1|91027.4|90993.3|91013|90971.9|54
1639472230000|2021-12-14 08:57:10|91016.7|90991.7|91013.7|90988.7|91017.7|90992.7|91013.2|90988.2|59
1639472240000|2021-12-14 08:57:20|91014.2|90989.2|91012.2|90987.2|91014.4|90989.4|91002.3|90977.3|63
1639472250000|2021-12-14 08:57:30|91010.7|90985.7|91008.9|90983.9|91013.6|90988.6|91007.3|90982.3|46
1639472260000|2021-12-14 08:57:40|91008.3|90983.3|91006.4|90981.4|91008.5|90983.5|91002.6|90977.6|52
1639472270000|2021-12-14 08:57:50|91006.5|90981.5|91002|90977|91007.5|90982.5|91002|90977|52
1639472280000|2021-12-14 08:58:00|91001.8|90976.8|90994.8|90969.8|91003.3|90978.3|90994.5|90969.5|63
1639472290000|2021-12-14 08:58:10|90994.7|90969.7|90984.7|90959.7|90994.8|90969.8|90981.2|90956.2|53
1639472300000|2021-12-14 08:58:20|90984.4|90959.4|90986.4|90961.4|90987|90962|90983.2|90958.2|46
1639472310000|2021-12-14 08:58:30|90985.8|90960.8|90996.8|90971.8|90997.5|90972.5|90985.5|90960.5|51
1639472320000|2021-12-14 08:58:40|90996.9|90971.9|91006|90981|91006.8|90981.8|90994|90969|46
1639472330000|2021-12-14 08:58:50|91005.9|90980.9|91025.8|91000.8|91030.4|91000.9|91005.9|90980.4|51
1639472340000|2021-12-14 08:59:00|91025.9|91000.9|91033.1|91008.1|91037.4|91012.4|91019.2|90985.9|56
1639472350000|2021-12-14 08:59:10|91033.2|91008.2|91006.7|90956.7|91033.2|91008.2|91002.7|90956.7|67
1639472360000|2021-12-14 08:59:20|91007.5|90957.5|91002|90977|91007.8|90977|90992.2|90953.9|49
1639472370000|2021-12-14 08:59:30|91002.5|90977.5|91010.1|90985.1|91025.2|90986.1|91002.3|90963.6|63
1639472380000|2021-12-14 08:59:40|91010.2|90985.2|91009.2|90984.2|91031.4|90999.6|91009.2|90976.8|62
1639472390000|2021-12-14 08:59:50|91009.7|90984.7|90993.6|90968.6|91014.5|90985.2|90991.4|90958.4|64
1639472400000|2021-12-14 09:00:00|90994.2|90969.2|91002.6|90977.6|91011.5|90978.9|90993.8|90960.2|58
1639472410000|2021-12-14 09:00:10|91015.3|90965.3|90995|90970|91020.8|90986.2|90994.4|90965.1|53
1639472420000|2021-12-14 09:00:20|90993.9|90968.9|90996.9|90971.9|91012.5|90976.9|90992.2|90958.3|49
1639472430000|2021-12-14 09:00:30|90997.1|90972.1|91012.3|90962.3|91013.3|90975.5|90994.6|90958.5|54
1639472440000|2021-12-14 09:00:40|91012.4|90962.4|90991.3|90966.3|91012.9|90970.1|90988.5|90961.1|47
1639472450000|2021-12-14 09:00:50|90991.2|90966.2|90979|90954|90991.2|90966.2|90977.5|90952.5|42
1639472460000|2021-12-14 09:01:00|90977.5|90952.5|90973.6|90948.6|90978.6|90953.6|90969.5|90944.5|44
1639472470000|2021-12-14 09:01:10|90971.8|90946.8|90972|90947|90985.5|90948.4|90969|90934.2|42
1639472480000|2021-12-14 09:01:20|90972.1|90947.1|90962.8|90937.8|90975.4|90950.4|90960.3|90935.3|59
1639472490000|2021-12-14 09:01:30|90963.2|90938.2|90956.3|90931.3|90967.2|90939.3|90955.8|90917.2|56
1639472500000|2021-12-14 09:01:40|90955.8|90930.8|90953.3|90928.3|90960.1|90935.1|90951.6|90926.6|47
1639472510000|2021-12-14 09:01:50|90953.2|90928.2|90951.7|90926.7|90961.1|90936.1|90950.3|90925.3|53
1639472520000|2021-12-14 09:02:00|90952|90927|90954.3|90929.3|90967.9|90930.3|90951.3|90915.5|37
1639472530000|2021-12-14 09:02:10|90954|90929|90949|90924|90954.3|90929.3|90948.6|90923.6|45
1639472540000|2021-12-14 09:02:20|90949.2|90924.2|90946.9|90921.9|90949.9|90924.9|90946|90921|48
1639472550000|2021-12-14 09:02:30|90944.3|90919.3|90943.7|90918.7|90945.5|90920.5|90942.9|90917.9|44
1639472560000|2021-12-14 09:02:40|90943.2|90918.2|90951.5|90901.5|90954.7|90918.2|90938.2|90901.2|47
1639472570000|2021-12-14 09:02:50|90950.8|90900.8|90948.5|90898.5|90955.2|90911.1|90935.2|90898.5|58
1639472580000|2021-12-14 09:03:00|90944.2|90894.2|90944.4|90894.4|90945.9|90905.4|90928.6|90891.6|53
1639472590000|2021-12-14 09:03:10|90944.6|90894.6|90947.2|90897.2|90948.4|90903.4|90928.4|90891.7|47
1639472600000|2021-12-14 09:03:20|90947.1|90897.1|90950.3|90900.3|90955.7|90905.7|90942.9|90892.9|53
1639472610000|2021-12-14 09:03:30|90950.6|90900.6|90953.4|90903.4|90954.6|90904.6|90949.3|90899.3|25
1639472620000|2021-12-14 09:03:40|90953.6|90903.6|90953.5|90903.5|90954.9|90904.9|90952.5|90902.5|39
1639472630000|2021-12-14 09:03:50|90953.6|90903.6|90956.6|90906.6|90957|90907|90953.6|90903.6|23
1639472640000|2021-12-14 09:04:00|90956.8|90906.8|90949.6|90924.6|90960.8|90924.6|90948.9|90906.8|35
1639472650000|2021-12-14 09:04:10|90950.3|90925.3|90967.3|90917.3|90970.2|90925.6|90949.6|90913.2|52
1639472660000|2021-12-14 09:04:20|90967.6|90917.6|90970.8|90920.8|90971|90921|90966.7|90916.7|41
1639472670000|2021-12-14 09:04:30|90971.4|90921.4|90971.1|90921.1|90971.7|90921.7|90970.4|90920.4|25
1639472680000|2021-12-14 09:04:40|90970.6|90920.6|90974.5|90924.5|90975.7|90925.7|90970.6|90920.6|37
1639472690000|2021-12-14 09:04:50|90975|90925|90977|90927|90979.3|90929.3|90974.6|90924.6|36
1639472700000|2021-12-14 09:05:00|90977.6|90927.6|90976.6|90926.6|90977.6|90927.6|90973|90923|40
1639472710000|2021-12-14 09:05:10|90976.9|90926.9|90984.4|90934.4|90984.4|90934.4|90976.5|90926.5|33
1639472720000|2021-12-14 09:05:20|90985.1|90935.1|90986.4|90936.4|90986.7|90936.7|90983.1|90933.1|39
1639472730000|2021-12-14 09:05:30|90986.5|90936.5|90989|90939|90989|90939|90985.8|90935.8|15
1639472740000|2021-12-14 09:05:40|90989.6|90939.6|90975.2|90950.2|90989.6|90952.5|90973.9|90938.8|33
1639472750000|2021-12-14 09:05:50|90975.9|90950.9|90987|90937|90992.8|90953.4|90975.9|90936.7|42
1639472760000|2021-12-14 09:06:00|90986.5|90936.5|90987.3|90937.3|90987.3|90937.3|90985.3|90935.3|37
1639472770000|2021-12-14 09:06:10|90987.5|90937.5|90992.6|90942.6|90992.8|90942.8|90987.4|90937.4|38
1639472780000|2021-12-14 09:06:20|90992.5|90942.5|90988.5|90938.5|90992.6|90942.6|90988.2|90938.2|47
1639472790000|2021-12-14 09:06:30|90988.6|90938.6|90987.9|90937.9|90988.6|90938.6|90986.5|90936.5|25
1639472800000|2021-12-14 09:06:40|90986.9|90936.9|90987.1|90937.1|90987.3|90937.3|90986.2|90936.2|24
1639472810000|2021-12-14 09:06:50|90988.5|90938.5|90992.5|90942.5|90993.4|90943.4|90987.6|90937.6|41
1639472820000|2021-12-14 09:07:00|90993.1|90943.1|90995.2|90945.2|90996.7|90946.7|90991|90941|36
1639472830000|2021-12-14 09:07:10|90994.1|90944.1|91000.7|90950.7|91000.7|90950.7|90992.9|90942.9|46
1639472840000|2021-12-14 09:07:20|91000.2|90950.2|90994.5|90944.5|91000.4|90950.4|90993.5|90943.5|37
1639472850000|2021-12-14 09:07:30|90994.8|90944.8|90989.9|90939.9|90995|90945|90989.9|90939.9|36
1639472860000|2021-12-14 09:07:40|90989.8|90939.8|90990.1|90940.1|90990.4|90940.4|90989|90939|22
1639472870000|2021-12-14 09:07:50|90989.4|90939.4|90992|90942|90992.4|90942.4|90986|90936|35
1639472880000|2021-12-14 09:08:00|90991.8|90941.8|90995.7|90945.7|90996.2|90946.2|90991.8|90941.8|37
1639472890000|2021-12-14 09:08:10|90995.6|90945.6|90996|90946|90996.2|90946.2|90995.1|90945.1|23
1639472900000|2021-12-14 09:08:20|90996.1|90946.1|90995.9|90945.9|90997.1|90947.1|90995.9|90945.9|19
1639472910000|2021-12-14 09:08:30|90995.7|90945.7|90996.4|90946.4|90997.4|90947.4|90995.6|90945.6|27
1639472920000|2021-12-14 09:08:40|90996.5|90946.5|90966.6|90916.6|90996.8|90946.8|90966.4|90916.4|58
1639472930000|2021-12-14 09:08:50|90966.4|90916.4|90960.5|90910.5|90970.4|90920.4|90957|90907|66
1639472940000|2021-12-14 09:09:00|90960.6|90910.6|90955.8|90905.8|90960.9|90910.9|90955.7|90905.7|47
1639472950000|2021-12-14 09:09:10|90954.7|90904.7|90952.9|90902.9|90954.9|90904.9|90952.7|90902.7|35
1639472960000|2021-12-14 09:09:20|90953.3|90903.3|90952.4|90902.4|90953.4|90917.6|90939.7|90901.7|44
1639472970000|2021-12-14 09:09:30|90952.5|90902.5|90955|90930|90962.1|90931.6|90944.3|90902.5|60
1639472980000|2021-12-14 09:09:40|90956|90931|90952.2|90927.2|90958|90933|90952.2|90927.2|48
1639472990000|2021-12-14 09:09:50|90952|90927|90950.4|90925.4|90953.5|90928.5|90948.1|90923.1|59
1639473000000|2021-12-14 09:10:00|90950.5|90925.5|90953.7|90928.7|90956|90931|90950.5|90925.5|47
1639473010000|2021-12-14 09:10:10|90954.4|90929.4|90966|90941|90969|90944|90954.4|90929.4|63
1639473020000|2021-12-14 09:10:20|90966.2|90941.2|90987.9|90962.9|90988.4|90963.4|90965|90932.9|57
1639473030000|2021-12-14 09:10:30|90987.1|90962.1|90977.4|90952.4|90988.9|90963.9|90977.4|90952.4|55
1639473040000|2021-12-14 09:10:40|90977.6|90952.6|90966.3|90941.3|90981.8|90952.6|90964.7|90930.1|50
1639473050000|2021-12-14 09:10:50|90966.1|90941.1|90959.9|90934.9|90966.7|90941.7|90958.8|90933.8|52
1639473060000|2021-12-14 09:11:00|90961.4|90936.4|90959.6|90934.6|90968.3|90943.3|90958.5|90933.5|57
1639473070000|2021-12-14 09:11:10|90960.4|90935.4|90958.7|90933.7|90960.7|90935.7|90958.3|90933.3|45
1639473080000|2021-12-14 09:11:20|90958.6|90933.6|90957|90932|90959.4|90934.4|90956.2|90931.2|35
1639473090000|2021-12-14 09:11:30|90956.8|90931.8|90969.7|90944.7|90979|90944.7|90956.1|90929|46
1639473100000|2021-12-14 09:11:40|90968.4|90943.4|90964.8|90939.8|90973.4|90948.4|90963.8|90938.8|59
1639473110000|2021-12-14 09:11:50|90964.7|90939.7|90957.3|90932.3|90964.8|90939.8|90956.7|90931.7|35
1639473120000|2021-12-14 09:12:00|90956.9|90931.9|90962.4|90937.4|90963.3|90938.3|90956.6|90931.6|60
1639473130000|2021-12-14 09:12:10|90962.2|90937.2|90957.7|90932.7|90964.1|90939.1|90955.7|90930.7|53
1639473140000|2021-12-14 09:12:20|90956|90931|90955.6|90930.6|90958.3|90933.3|90953.7|90928.7|63
1639473150000|2021-12-14 09:12:30|90955.7|90930.7|90955.9|90930.9|90957|90932|90955|90930|36
1639473160000|2021-12-14 09:12:40|90955.5|90930.5|90959.3|90934.3|90960|90935|90955.4|90930.4|28
1639473170000|2021-12-14 09:12:50|90959.5|90934.5|90948.5|90923.5|90959.8|90934.8|90945.9|90920.9|45
1639473180000|2021-12-14 09:13:00|90948.1|90923.1|90948|90923|90951.1|90926.1|90946.9|90921.9|38
1639473190000|2021-12-14 09:13:10|90948.2|90923.2|90962.5|90937.5|90962.5|90937.5|90946.8|90921.8|44
1639473200000|2021-12-14 09:13:20|90961.5|90936.5|90963.3|90938.3|90969|90944|90961.5|90936.5|44
1639473210000|2021-12-14 09:13:30|90963.1|90938.1|90959.4|90934.4|90964.2|90939.2|90958.7|90933.7|51
1639473220000|2021-12-14 09:13:40|90959.6|90934.6|90955.5|90930.5|90965.4|90934.9|90951.5|90915.4|47
1639473230000|2021-12-14 09:13:50|90956.8|90931.8|90952.4|90927.4|90968.1|90938.7|90952.4|90916|55
1639473240000|2021-12-14 09:14:00|90952.3|90927.3|90945.2|90920.2|90952.3|90927.3|90945.2|90920.2|49
1639473250000|2021-12-14 09:14:10|90945.7|90920.7|90943.2|90918.2|90947.2|90922.2|90941.3|90916.3|41
1639473260000|2021-12-14 09:14:20|90943.4|90918.4|90941.5|90916.5|90943.8|90918.8|90941.2|90916.2|33
1639473270000|2021-12-14 09:14:30|90941.4|90916.4|90931|90906|90942.2|90917.2|90929.8|90904.8|56
1639473280000|2021-12-14 09:14:40|90931.2|90906.2|90930.7|90905.7|90931.5|90906.5|90930.3|90905.3|38
1639473290000|2021-12-14 09:14:50|90930.5|90905.5|90930.7|90905.7|90931.4|90906.4|90930.2|90905.2|32
1639473300000|2021-12-14 09:15:00|90931|90906|90937.5|90912.5|90937.5|90912.5|90930.1|90905.1|42
1639473310000|2021-12-14 09:15:10|90937.6|90912.6|90939.6|90914.6|90940.4|90915.4|90937.1|90912.1|43
1639473320000|2021-12-14 09:15:20|90939.2|90914.2|90934.7|90909.7|90948.1|90914.2|90934.3|90897.7|47
1639473330000|2021-12-14 09:15:30|90934.6|90909.6|90933.7|90908.7|90934.7|90909.7|90929.8|90904.8|47
1639473340000|2021-12-14 09:15:40|90933.9|90908.9|90934.1|90909.1|90936.3|90911.3|90932.1|90907.1|43
1639473350000|2021-12-14 09:15:50|90933.9|90908.9|90931|90906|90934.4|90909.4|90928.3|90903.3|45
1639473360000|2021-12-14 09:16:00|90931.2|90906.2|90933.5|90908.5|90934.3|90909.3|90929.1|90904.1|48
1639473370000|2021-12-14 09:16:10|90933.7|90908.7|90934.1|90909.1|90936.1|90911.1|90933.1|90908.1|45
1639473380000|2021-12-14 09:16:20|90934.2|90909.2|90933.5|90908.5|90934.2|90909.2|90933.2|90908.2|36
1639473390000|2021-12-14 09:16:30|90933.7|90908.7|90939.7|90914.7|90951.4|90915.1|90933.7|90900.5|35
1639473400000|2021-12-14 09:16:40|90952.5|90902.5|90939.1|90914.1|90953.7|90916.2|90938.9|90902.4|40
1639473410000|2021-12-14 09:16:50|90939.2|90914.2|90958.9|90908.9|90959.4|90916.7|90938.3|90905.3|25
1639473420000|2021-12-14 09:17:00|90959.1|90909.1|90943.5|90918.5|90959.7|90919|90941.5|90907|45
1639473430000|2021-12-14 09:17:10|90943.1|90918.1|90949.9|90899.9|90949.9|90918.2|90934.9|90897.7|47
1639473440000|2021-12-14 09:17:20|90936.9|90911.9|90946.9|90896.9|90947.8|90912.3|90934.5|90896.7|48
1639473450000|2021-12-14 09:17:30|90947.1|90897.1|90947.1|90897.1|90948.2|90898.2|90945.6|90895.6|50
1639473460000|2021-12-14 09:17:40|90947.2|90897.2|90953|90928|90953|90928|90936.4|90896.8|36
1639473470000|2021-12-14 09:17:50|90965.9|90915.9|90961.6|90936.6|90975.2|90940.1|90950.8|90915.9|60
1639473480000|2021-12-14 09:18:00|90962|90937|90962.9|90937.9|90963.3|90938.3|90960.8|90935.8|51
1639473490000|2021-12-14 09:18:10|90962.8|90937.8|90965.5|90940.5|90985.9|90945.5|90962.2|90927.4|57
1639473500000|2021-12-14 09:18:20|90964.7|90939.7|90970.5|90945.5|90984.1|90945.5|90964.5|90933.1|36
1639473510000|2021-12-14 09:18:30|90970.3|90945.3|90974.2|90949.2|90974.9|90949.9|90970.3|90945.3|35
1639473520000|2021-12-14 09:18:40|90974.3|90949.3|90977|90952|90977.6|90952.6|90973.2|90948.2|50
1639473530000|2021-12-14 09:18:50|90977.2|90952.2|90963.2|90938.2|90979.4|90952.2|90962.4|90929.4|45
1639473540000|2021-12-14 09:19:00|90963|90938|90943.3|90918.3|90963.1|90938.1|90942.5|90917.5|58
1639473550000|2021-12-14 09:19:10|90942.7|90917.7|90928.8|90903.8|90943.8|90918.8|90927|90891.4|66
1639473560000|2021-12-14 09:19:20|90929.4|90904.4|90942.6|90892.6|90943.4|90905.9|90926.9|90891.3|67
1639473570000|2021-12-14 09:19:30|90942.9|90892.9|90932.6|90907.6|90944|90907.6|90931.1|90891.5|45
1639473580000|2021-12-14 09:19:40|90932.5|90907.5|90958.1|90908.1|90958.1|90919.6|90927|90891|62
1639473590000|2021-12-14 09:19:50|90959.8|90909.8|90951.2|90926.2|90961.2|90927|90945.6|90909.2|54
1639473600000|2021-12-14 09:20:00|90951.1|90926.1|90971.7|90921.7|90976.5|90937.3|90951.1|90921.7|62
1639473610000|2021-12-14 09:20:10|90971.9|90921.9|90968.4|90918.4|90972.9|90931.7|90936.9|90902.9|72
1639473620000|2021-12-14 09:20:20|90968|90918|90987|90937|90987|90945.8|90959.6|90918|64
1639473630000|2021-12-14 09:20:30|90986.8|90936.8|90986.6|90936.6|90987.3|90949.5|90973.8|90934.9|44
1639473640000|2021-12-14 09:20:40|90986.7|90936.7|90973.5|90948.5|90987|90951.1|90972|90936.7|35
1639473650000|2021-12-14 09:20:50|90973.7|90948.7|90987.1|90962.1|91004.7|90964.8|90973.7|90940|49
1639473660000|2021-12-14 09:21:00|90986.6|90961.6|91000.5|90950.5|91003.8|90970.3|90986.6|90949.7|52
1639473670000|2021-12-14 09:21:10|90999.9|90949.9|90990.8|90965.8|91001.2|90965.8|90986.7|90949.9|43
1639473680000|2021-12-14 09:21:20|90986.1|90961.1|90987.8|90962.8|90988.9|90963.9|90986.1|90961.1|23
1639473690000|2021-12-14 09:21:30|90987.9|90962.9|90989.8|90964.8|90992.2|90967.2|90987.4|90962.4|33
1639473700000|2021-12-14 09:21:40|90989.9|90964.9|90990.7|90965.7|90993.7|90968.7|90989.9|90964.9|37
1639473710000|2021-12-14 09:21:50|90990.9|90965.9|90991|90966|90992|90967|90990.2|90965.2|38
1639473720000|2021-12-14 09:22:00|90991.1|90966.1|90994|90969|90996.9|90971.9|90990.3|90965.3|45
1639473730000|2021-12-14 09:22:10|90994.5|90969.5|90991.6|90966.6|90994.9|90969.9|90990.5|90965.5|47
1639473740000|2021-12-14 09:22:20|90991.7|90966.7|90976.3|90951.3|91017|90982.5|90976.3|90951.3|65
1639473750000|2021-12-14 09:22:30|90975.5|90950.5|90958.3|90933.3|90980.9|90950.5|90957.2|90918.6|61
1639473760000|2021-12-14 09:22:40|90958.2|90933.2|90953.3|90903.3|90969.8|90933.4|90945.7|90903.2|58
1639473770000|2021-12-14 09:22:50|90954.7|90904.7|90956|90906|90956.6|90918.5|90942.1|90903.3|55
1639473780000|2021-12-14 09:23:00|90955.8|90905.8|90934.9|90909.9|90957.1|90915.5|90933.8|90897.3|66
1639473790000|2021-12-14 09:23:10|90935.1|90910.1|90937.7|90887.7|90941.3|90911.9|90928|90887.5|55
1639473800000|2021-12-14 09:23:20|90937|90887|90926.2|90901.2|90939.4|90901.8|90926|90886.3|41
1639473810000|2021-12-14 09:23:30|90926.1|90901.1|90926.4|90901.4|90927.8|90902.8|90925.4|90900.4|37
1639473820000|2021-12-14 09:23:40|90926.3|90901.3|90921.5|90896.5|90926.4|90901.4|90921|90896|44
1639473830000|2021-12-14 09:23:50|90921|90896|90919.8|90894.8|90929.9|90896.3|90915.4|90879|51
1639473840000|2021-12-14 09:24:00|90933.1|90883.1|90918.1|90893.1|90933.1|90894.5|90916.3|90882.9|48
1639473850000|2021-12-14 09:24:10|90918.2|90893.2|90912.9|90887.9|90918.2|90893.2|90907|90882|49
1639473860000|2021-12-14 09:24:20|90913.2|90888.2|90918.7|90893.7|90921.3|90896.3|90911.4|90886.4|53
1639473870000|2021-12-14 09:24:30|90918.3|90893.3|90913.9|90888.9|90931.8|90895.7|90912.8|90881.2|58
1639473880000|2021-12-14 09:24:40|90913.7|90888.7|90923.4|90898.4|90923.4|90898.4|90913.2|90888.2|50
1639473890000|2021-12-14 09:24:50|90922.4|90897.4|90926.9|90901.9|90928.3|90903.3|90921.8|90896.8|42
1639473900000|2021-12-14 09:25:00|90927.6|90902.6|90930.2|90880.2|90943|90909.1|90917.3|90880.2|66
1639473910000|2021-12-14 09:25:10|90930.1|90880.1|90924.2|90899.2|90930.1|90899.7|90915.3|90879.1|59
1639473920000|2021-12-14 09:25:20|90923.7|90898.7|90914.7|90889.7|90935.4|90900|90913.4|90877.8|63
1639473930000|2021-12-14 09:25:30|90914.3|90889.3|90922.4|90897.4|90922.6|90897.6|90912.7|90887.7|58
1639473940000|2021-12-14 09:25:40|90922.2|90897.2|90934.9|90909.9|90946|90921|90922.2|90897.2|57
1639473950000|2021-12-14 09:25:50|90935|90910|90950.2|90925.2|90950.5|90925.5|90934.6|90909.6|63
1639473960000|2021-12-14 09:26:00|90950.4|90925.4|90955|90930|90968.1|90938.1|90948.6|90918.1|62
1639473970000|2021-12-14 09:26:10|90955.3|90930.3|90952.3|90927.3|90962.7|90931.6|90946.3|90910.1|65
1639473980000|2021-12-14 09:26:20|90953.8|90928.8|90943.7|90918.7|90956.1|90929.2|90942.7|90906.1|58
1639473990000|2021-12-14 09:26:30|90943.9|90918.9|90945.3|90920.3|90946|90921|90943.5|90918.5|37
1639474000000|2021-12-14 09:26:40|90945.4|90920.4|90919.8|90894.8|90945.4|90920.4|90919.8|90894.8|54
1639474010000|2021-12-14 09:26:50|90919.5|90894.5|90926.5|90901.5|90927|90902|90919.5|90894.5|57
1639474020000|2021-12-14 09:27:00|90926.4|90901.4|90927.7|90902.7|90928.2|90903.2|90925.8|90900.8|54
1639474030000|2021-12-14 09:27:10|90927.8|90902.8|90947.5|90922.5|90950.2|90925.2|90927.8|90902.8|62
1639474040000|2021-12-14 09:27:20|90948|90923|90961.2|90936.2|90961.7|90936.7|90945.2|90920.2|69
1639474050000|2021-12-14 09:27:30|90961.4|90936.4|90971.8|90946.8|90984.3|90946.8|90961.1|90926.7|56
1639474060000|2021-12-14 09:27:40|90971.9|90946.9|90979.5|90954.5|90989.8|90954.7|90971.9|90935.5|60
1639474070000|2021-12-14 09:27:50|90979.6|90954.6|90989.5|90964.5|90995.5|90965.1|90979.6|90943|60
1639474080000|2021-12-14 09:28:00|90991.1|90966.1|90998.9|90973.9|91006.9|90974|90990.5|90954|59
1639474090000|2021-12-14 09:28:10|90998.1|90973.1|90996.1|90971.1|91000.1|90975.1|90996.1|90971.1|46
1639474100000|2021-12-14 09:28:20|90995.1|90970.1|90995.3|90970.3|90996.7|90971.7|90991.2|90966.2|55
1639474110000|2021-12-14 09:28:30|90995.5|90970.5|90993.3|90968.3|90995.6|90970.6|90992.8|90967.8|53
1639474120000|2021-12-14 09:28:40|90993.1|90968.1|90991.8|90966.8|90993.4|90968.4|90989.4|90964.4|46
1639474130000|2021-12-14 09:28:50|90990.1|90965.1|90988.8|90963.8|90990.4|90965.4|90986.2|90961.2|47
1639474140000|2021-12-14 09:29:00|90988.5|90963.5|90987.9|90962.9|90988.8|90963.8|90986.6|90961.6|34
1639474150000|2021-12-14 09:29:10|90988.8|90963.8|90989.9|90964.9|90989.9|90964.9|90987.6|90962.6|37
1639474160000|2021-12-14 09:29:20|90989.8|90964.8|90987.3|90962.3|91000.1|90965.5|90984.6|90946.3|44
1639474170000|2021-12-14 09:29:30|90986.6|90961.6|90980|90955|90996.7|90962.2|90979.2|90941|51
1639474180000|2021-12-14 09:29:40|90979.4|90954.4|90979.1|90954.1|90981.5|90956.5|90978.6|90953.6|32
1639474190000|2021-12-14 09:29:50|90979.2|90954.2|90977.4|90952.4|90994.1|90957.5|90977|90942.3|37
1639474200000|2021-12-14 09:30:00|90977.2|90952.2|90978.5|90953.5|90992.4|90954.9|90976.6|90940.1|46
1639474210000|2021-12-14 09:30:10|90978.4|90953.4|90969.4|90944.4|90989.7|90953.4|90963.6|90926.5|62
1639474220000|2021-12-14 09:30:20|90969.1|90944.1|90964.2|90939.2|90969.6|90944.6|90964.2|90939.2|48
1639474230000|2021-12-14 09:30:30|90964.1|90939.1|90965.7|90940.7|90965.9|90940.9|90964.1|90939.1|34
1639474240000|2021-12-14 09:30:40|90965.4|90940.4|90928.3|90903.3|90972.6|90940.4|90926.1|90890.9|59
1639474250000|2021-12-14 09:30:50|90928.5|90903.5|90941.7|90916.7|90948.1|90916.7|90928.5|90890.7|58
1639474260000|2021-12-14 09:31:00|90943.1|90918.1|90954.1|90929.1|90954.1|90929.1|90943.1|90918.1|48
1639474270000|2021-12-14 09:31:10|90954.4|90929.4|90964.1|90939.1|90968.4|90940.4|90953.9|90915.6|58
1639474280000|2021-12-14 09:31:20|90963.9|90938.9|90962.2|90937.2|90967.8|90942.8|90962.1|90937.1|43
1639474290000|2021-12-14 09:31:30|90962.7|90937.7|90962.4|90937.4|90963.4|90938.4|90961.8|90936.8|27
1639474300000|2021-12-14 09:31:40|90962.6|90937.6|90961.9|90936.9|90962.8|90937.8|90961.8|90936.8|24
1639474310000|2021-12-14 09:31:50|90961.8|90936.8|90958.1|90933.1|90963|90938|90957.2|90932.2|46
1639474320000|2021-12-14 09:32:00|90958.4|90933.4|90964.4|90914.4|90964.4|90933.4|90949.5|90913.1|48
1639474330000|2021-12-14 09:32:10|90964.3|90914.3|90949.8|90924.8|90965|90925.1|90948.4|90912.1|44
1639474340000|2021-12-14 09:32:20|90949.2|90924.2|90937.6|90912.6|90949.2|90924.2|90932.1|90907.1|57
1639474350000|2021-12-14 09:32:30|90938|90913|90939.6|90914.6|90940.7|90915.7|90936.4|90911.4|40
1639474360000|2021-12-14 09:32:40|90939.3|90914.3|90946.5|90921.5|90946.5|90921.5|90939|90914|52
1639474370000|2021-12-14 09:32:50|90946.4|90921.4|90947.3|90922.3|90947.5|90922.5|90944.4|90919.4|52
1639474380000|2021-12-14 09:33:00|90947.1|90922.1|90955.7|90930.7|90955.7|90930.7|90947|90922|53
1639474390000|2021-12-14 09:33:10|90956|90931|90960.9|90935.9|90961.3|90936.3|90951|90926|48
1639474400000|2021-12-14 09:33:20|90959.9|90934.9|90972.9|90947.9|90983.4|90948.3|90959.6|90927.7|55
1639474410000|2021-12-14 09:33:30|90973.1|90948.1|90973.4|90948.4|90974.6|90949.6|90973|90948|28
1639474420000|2021-12-14 09:33:40|90973.3|90948.3|90975.9|90950.9|90976.3|90951.3|90973.3|90948.3|48
1639474430000|2021-12-14 09:33:50|90976|90951|90972|90947|90985.9|90951|90970.8|90935.1|37
1639474440000|2021-12-14 09:34:00|90972.6|90947.6|90988.9|90963.9|90989|90964|90971.8|90946.8|30
1639474450000|2021-12-14 09:34:10|90989.7|90964.7|90994|90969|90996.9|90971.9|90988.8|90963.8|55
1639474460000|2021-12-14 09:34:20|90993.5|90968.5|90996.3|90971.3|90997.7|90972.7|90990.7|90965.7|48
1639474470000|2021-12-14 09:34:30|90995.9|90970.9|90991|90966|90995.9|90970.9|90987.6|90962.6|57
1639474480000|2021-12-14 09:34:40|90991.6|90966.6|90999.9|90974.9|91001.1|90976.1|90991.5|90966.5|56
1639474490000|2021-12-14 09:34:50|90999.4|90974.4|91004.8|90979.8|91004.8|90979.8|90998.9|90973.9|51
1639474500000|2021-12-14 09:35:00|91003.2|90978.2|90994.5|90969.5|91011.8|90979.4|90993.7|90954.8|44
1639474510000|2021-12-14 09:35:10|90994.2|90969.2|91004|90979|91014.8|90979.7|90994.2|90958.7|60
1639474520000|2021-12-14 09:35:20|91005.4|90980.4|91015.9|90965.9|91019.8|90983.5|91003.2|90964.6|46
1639474530000|2021-12-14 09:35:30|91003.8|90978.8|91006.6|90981.6|91021.2|90982.5|91003.3|90968.8|38
1639474540000|2021-12-14 09:35:40|91006.8|90981.8|90991.8|90966.8|91006.8|90981.8|90990.5|90952|52
1639474550000|2021-12-14 09:35:50|90990.8|90965.8|91005.7|90955.7|91007.3|90968.2|90985.6|90948.1|46
1639474560000|2021-12-14 09:36:00|90992|90967|90979.7|90929.7|91003.5|90969.1|90959.4|90921|61
1639474570000|2021-12-14 09:36:10|90979.3|90929.3|90962.6|90937.6|90983.8|90947|90961.8|90926.6|58
1639474580000|2021-12-14 09:36:20|90962.2|90937.2|90988.6|90938.6|90989|90948.5|90962.2|90927.7|52
1639474590000|2021-12-14 09:36:30|90988.9|90938.9|90988.1|90938.1|90988.9|90951|90973.5|90935.6|42
1639474600000|2021-12-14 09:36:40|90988|90938|90986.6|90961.6|90997.2|90961.7|90974.9|90938|46
1639474610000|2021-12-14 09:36:50|90986.7|90961.7|91017.7|90967.7|91018.2|90971|90986.7|90948.9|59
1639474620000|2021-12-14 09:37:00|91017.9|90967.9|91020.9|90970.9|91026.3|90986.5|91010.6|90967.4|51
1639474630000|2021-12-14 09:37:10|91020.8|90970.8|91029.4|90979.4|91030.1|90989.8|91011.9|90970.8|48
1639474640000|2021-12-14 09:37:20|91029.7|90979.7|91036.8|90986.8|91037.1|90987.1|91029|90979|38
1639474650000|2021-12-14 09:37:30|91037.3|90987.3|91020.3|90995.3|91037.5|90995.8|91019.7|90981.7|56
1639474660000|2021-12-14 09:37:40|91020|90995|91032.2|90982.2|91038|90998.3|91018.8|90980.6|38
1639474670000|2021-12-14 09:37:50|91031.9|90981.9|91043|90993|91043.3|90993.3|91031.9|90981.9|41
1639474680000|2021-12-14 09:38:00|91042|90992|91011.3|90961.3|91042.6|90992.6|91009.4|90959.4|50
1639474690000|2021-12-14 09:38:10|91011.5|90961.5|90992.3|90967.3|91011.5|90968.3|90991.1|90952.2|50
1639474700000|2021-12-14 09:38:20|90992.2|90967.2|90991.1|90966.1|91004.2|90970.1|90988.6|90953.4|50
1639474710000|2021-12-14 09:38:30|90990.6|90965.6|90963.9|90938.9|90990.6|90965.6|90961.1|90921.8|61
1639474720000|2021-12-14 09:38:40|90963.8|90938.8|90954.8|90904.8|90963.8|90938.8|90941.2|90903.9|56
1639474730000|2021-12-14 09:38:50|90955|90905|90953.5|90903.5|90955.8|90905.8|90951.3|90901.3|44
1639474740000|2021-12-14 09:39:00|90953.9|90903.9|90962.5|90912.5|90965.2|90925.4|90947.4|90902.8|50
1639474750000|2021-12-14 09:39:10|90951|90926|90964|90939|90975.3|90939.5|90951|90914.7|56
1639474760000|2021-12-14 09:39:20|90964.9|90939.9|90990.9|90940.9|90992.4|90954.2|90963.7|90929.2|49
1639474770000|2021-12-14 09:39:30|90990.6|90940.6|91012.1|90962.1|91012.1|90970.2|90978.8|90940.6|65
1639474780000|2021-12-14 09:39:40|91010.3|90960.3|91001.4|90976.4|91010.3|90977.8|90996.1|90958.6|55
1639474790000|2021-12-14 09:39:50|91001|90976|90997.4|90972.4|91001.9|90976.9|90990|90965|57
1639474800000|2021-12-14 09:40:00|90997.7|90972.7|91008.4|90958.4|91011.4|90976.1|90993.3|90955.4|62
1639474810000|2021-12-14 09:40:10|91008.7|90958.7|91011.9|90961.9|91012.5|90974|90995.7|90958.4|53
1639474820000|2021-12-14 09:40:20|91011.6|90961.6|91010.8|90985.8|91023.7|90985.8|91008.5|90961.3|61
1639474830000|2021-12-14 09:40:30|91012.9|90987.9|91022.2|90997.2|91037.9|90998.3|91009.6|90982.4|59
1639474840000|2021-12-14 09:40:40|91022.6|90997.6|91035|91010|91041.6|91013.4|91020.5|90989.4|64
1639474850000|2021-12-14 09:40:50|91034.4|91009.4|90987.6|90962.6|91035.5|91010.5|90987.5|90949.8|59
1639474860000|2021-12-14 09:41:00|90987.7|90962.7|90990|90965|91001.7|90965.2|90987.4|90950.3|42
1639474870000|2021-12-14 09:41:10|90990.7|90965.7|91004.9|90954.9|91005.1|90968.2|90989.2|90954.8|45
1639474880000|2021-12-14 09:41:20|91004.4|90954.4|90993.1|90968.1|91009.1|90971|90992.2|90953.6|55
1639474890000|2021-12-14 09:41:30|90993.2|90968.2|91002|90952|91005.7|90968.2|90993.2|90951.2|44
1639474900000|2021-12-14 09:41:40|91002.1|90952.1|91001.4|90976.4|91012.3|90977.5|90995.1|90952.1|55
1639474910000|2021-12-14 09:41:50|91001.1|90976.1|90997.1|90972.1|91010.4|90978.4|90997|90958.9|51
1639474920000|2021-12-14 09:42:00|90997.4|90972.4|91000.8|90975.8|91013.4|90976.5|90997.3|90962.4|43
1639474930000|2021-12-14 09:42:10|91000.7|90975.7|91018.9|90968.9|91019.2|90980.7|91000.1|90967.4|41
1639474940000|2021-12-14 09:42:20|91019|90969|91001.5|90976.5|91019|90981.4|91001.1|90962.4|37
1639474950000|2021-12-14 09:42:30|91001.7|90976.7|91016.9|90966.9|91017.5|90980.2|91001.6|90966.5|47
1639474960000|2021-12-14 09:42:40|91017|90967|91019.7|90969.7|91019.7|90981.9|91003.2|90966.8|45
1639474970000|2021-12-14 09:42:50|91019.2|90969.2|91009.8|90984.8|91019.4|90984.8|91006.9|90969.2|40
1639474980000|2021-12-14 09:43:00|91009.7|90984.7|91014|90989|91014.2|90989.2|91008.6|90983.6|55
1639474990000|2021-12-14 09:43:10|91014.1|90989.1|91014.2|90989.2|91030.8|90990.9|91013.8|90975.9|52
1639475000000|2021-12-14 09:43:20|91013.9|90988.9|91008.3|90983.3|91015.9|90990.9|91007.1|90982.1|54
1639475010000|2021-12-14 09:43:30|91008.1|90983.1|91008.2|90983.2|91009.6|90984.6|91006.8|90981.8|42
1639475020000|2021-12-14 09:43:40|91007.2|90982.2|91007.9|90982.9|91008.2|90983.2|91004.5|90979.5|41
1639475030000|2021-12-14 09:43:50|91007.6|90982.6|91009.4|90984.4|91009.6|90984.6|91007.5|90982.5|32
1639475040000|2021-12-14 09:44:00|91009.3|90984.3|90998.8|90973.8|91009.3|90984.3|90998.5|90973.5|47
1639475050000|2021-12-14 09:44:10|90999.7|90974.7|90999|90974|90999.8|90974.8|90997.2|90972.2|42
1639475060000|2021-12-14 09:44:20|90999.1|90974.1|90999.8|90974.8|90999.8|90974.8|90994.7|90969.7|42
1639475070000|2021-12-14 09:44:30|90999.7|90974.7|90999.5|90974.5|91014.1|90978.7|90999.2|90963.7|48
1639475080000|2021-12-14 09:44:40|91000.1|90975.1|91002.8|90977.8|91002.8|90977.8|90998.8|90973.8|35
1639475090000|2021-12-14 09:44:50|91002.6|90977.6|91005.3|90980.3|91005.5|90980.5|91000.3|90975.3|46
1639475100000|2021-12-14 09:45:00|91007.2|90982.2|91004.6|90979.6|91007.4|90982.4|91003.3|90978.3|42
1639475110000|2021-12-14 09:45:10|91004.3|90979.3|91000.9|90975.9|91004.3|90979.3|91000.9|90975.9|40
1639475120000|2021-12-14 09:45:20|91001.7|90976.7|91004.3|90979.3|91004.5|90979.5|91001.1|90976.1|51
1639475130000|2021-12-14 09:45:30|91004.5|90979.5|90969.7|90944.7|91006.6|90981.6|90969.6|90944.6|47
1639475140000|2021-12-14 09:45:40|90968.8|90943.8|90966.4|90941.4|90970.1|90945.1|90965.8|90940.8|48
1639475150000|2021-12-14 09:45:50|90966.5|90941.5|90975.3|90950.3|90975.3|90950.3|90965.7|90940.7|46
1639475160000|2021-12-14 09:46:00|90975.4|90950.4|90979.4|90954.4|90979.5|90954.5|90975|90950|48
1639475170000|2021-12-14 09:46:10|90979.6|90954.6|90985.3|90960.3|90991.1|90966.1|90979.6|90954.6|53
1639475180000|2021-12-14 09:46:20|90984.7|90959.7|90985.8|90960.8|90998.1|90961.8|90984.6|90947.1|46
1639475190000|2021-12-14 09:46:30|90985.7|90960.7|90989.2|90964.2|90989.2|90964.2|90985.1|90960.1|33
1639475200000|2021-12-14 09:46:40|90989.7|90964.7|90989.9|90964.9|91001.5|90965.5|90988.4|90951.4|36
1639475210000|2021-12-14 09:46:50|90990.3|90965.3|90991|90966|90993|90968|90990.3|90965.3|35
1639475220000|2021-12-14 09:47:00|90990.7|90965.7|90991.7|90966.7|90991.9|90966.9|90990.5|90965.5|37
1639475230000|2021-12-14 09:47:10|90991.8|90966.8|90985|90960|90991.8|90966.8|90975.8|90950.8|40
1639475240000|2021-12-14 09:47:20|90986.3|90961.3|90988.5|90963.5|90989.1|90964.1|90984.6|90959.6|47
1639475250000|2021-12-14 09:47:30|90988.1|90963.1|90988.3|90963.3|90990.9|90965.9|90986.4|90961.4|50
1639475260000|2021-12-14 09:47:40|90988|90963|90978.5|90953.5|90988.6|90963.6|90978.3|90953.3|40
1639475270000|2021-12-14 09:47:50|90979.7|90954.7|90984.6|90959.6|90987.5|90962.5|90979.7|90954.7|43
1639475280000|2021-12-14 09:48:00|90985.4|90960.4|90983.4|90958.4|90986.5|90961.5|90983.4|90958.4|43
1639475290000|2021-12-14 09:48:10|90983.5|90958.5|90985.2|90960.2|90986.7|90961.7|90982.7|90957.7|29
1639475300000|2021-12-14 09:48:20|90985.3|90960.3|90986.5|90961.5|90987|90962|90984.4|90959.4|31
1639475310000|2021-12-14 09:48:30|90986|90961|90982.1|90957.1|90997|90962.1|90981.6|90943.3|30
1639475320000|2021-12-14 09:48:40|90981.6|90956.6|90985.6|90960.6|90986.5|90961.5|90981.5|90956.5|43
1639475330000|2021-12-14 09:48:50|90985.3|90960.3|90990.5|90965.5|90991.3|90966.3|90985.3|90960.3|39
1639475340000|2021-12-14 09:49:00|90990.8|90965.8|90991.9|90966.9|90994|90969|90989.5|90964.5|49
1639475350000|2021-12-14 09:49:10|90991.7|90966.7|90992.8|90967.8|90993.2|90968.2|90990.8|90965.8|30
1639475360000|2021-12-14 09:49:20|90992.7|90967.7|90988.6|90963.6|90993|90968|90988|90963|26
1639475370000|2021-12-14 09:49:30|90987.3|90962.3|90987.3|90962.3|90988.9|90963.9|90985.9|90960.9|46
1639475380000|2021-12-14 09:49:40|90987.2|90962.2|90985.5|90960.5|90987.4|90962.4|90985.5|90960.5|24
1639475390000|2021-12-14 09:49:50|90986|90961|90984.9|90959.9|90991.9|90961.6|90977.9|90940.4|42
1639475400000|2021-12-14 09:50:00|90985.5|90960.5|90992|90967|90992.5|90967.5|90985.5|90960.5|48
1639475410000|2021-12-14 09:50:10|90991.8|90966.8|90991.8|90966.8|91006.3|90969.8|90989.3|90955.1|52
1639475420000|2021-12-14 09:50:20|90992.1|90967.1|90994.4|90969.4|90996.4|90971.4|90991.4|90966.4|42
1639475430000|2021-12-14 09:50:30|90994.5|90969.5|90987|90962|90994.8|90969.8|90984.7|90959.7|40
1639475440000|2021-12-14 09:50:40|90986.7|90961.7|90989.5|90964.5|90994.1|90969.1|90986.2|90961.2|43
1639475450000|2021-12-14 09:50:50|90989.4|90964.4|90997|90972|90997|90972|90988.6|90963.6|48
1639475460000|2021-12-14 09:51:00|90997.3|90972.3|91000|90975|91014.1|90975.4|90996.8|90962.4|44
1639475470000|2021-12-14 09:51:10|91001|90976|91002.2|90977.2|91002.2|90977.2|90999.8|90974.8|41
1639475480000|2021-12-14 09:51:20|91002.3|90977.3|91002.3|90977.3|91003.2|90978.2|91001.5|90976.5|30
1639475490000|2021-12-14 09:51:30|91002.1|90977.1|90996.4|90971.4|91010.7|90977.5|90996.1|90959.4|59
1639475500000|2021-12-14 09:51:40|90996.3|90971.3|90994.8|90969.8|90997|90972|90993.3|90968.3|45
1639475510000|2021-12-14 09:51:50|90995.1|90970.1|90989.1|90964.1|91007.3|90971.3|90988.6|90953.3|44
1639475520000|2021-12-14 09:52:00|90989.6|90964.6|90991.1|90966.1|90991.1|90966.1|90987.8|90962.8|30
1639475530000|2021-12-14 09:52:10|90991|90966|90989.2|90964.2|90991.7|90966.7|90988.1|90963.1|39
1639475540000|2021-12-14 09:52:20|90989.3|90964.3|90991.7|90966.7|90993.4|90968.4|90986.1|90961.1|49
1639475550000|2021-12-14 09:52:30|90991.5|90966.5|90992.2|90967.2|90992.3|90967.3|90988.2|90963.2|48
1639475560000|2021-12-14 09:52:40|90991.5|90966.5|90994.8|90969.8|90994.8|90969.8|90990.7|90965.7|42
1639475570000|2021-12-14 09:52:50|90994.5|90969.5|90995.2|90970.2|90998.2|90973.2|90994.4|90969.4|47
1639475580000|2021-12-14 09:53:00|90995.3|90970.3|90995.5|90970.5|90995.8|90970.8|90994.2|90969.2|30
1639475590000|2021-12-14 09:53:10|90995.6|90970.6|90991.7|90966.7|90995.9|90970.9|90990.8|90965.8|38
1639475600000|2021-12-14 09:53:20|90992.1|90967.1|90993.4|90968.4|90996.3|90971.3|90990.8|90965.8|54
1639475610000|2021-12-14 09:53:30|90993.8|90968.8|90993.3|90968.3|90994|90969|90992.4|90967.4|29
1639475620000|2021-12-14 09:53:40|90993.4|90968.4|90995.5|90970.5|90995.5|90970.5|90993.4|90968.4|24
1639475630000|2021-12-14 09:53:50|90995.4|90970.4|90993.9|90968.9|90995.4|90970.4|90991.9|90966.9|42
1639475640000|2021-12-14 09:54:00|90993.8|90968.8|91001.7|90976.7|91002.8|90977.8|90993.1|90968.1|50
1639475650000|2021-12-14 09:54:10|91001.3|90976.3|91005.1|90980.1|91005.7|90980.7|91000.5|90975.5|44
1639475660000|2021-12-14 09:54:20|91004.1|90979.1|91015.5|90990.5|91015.5|90990.5|91004.1|90979.1|61
1639475670000|2021-12-14 09:54:30|91016.3|90991.3|91028.1|91003.1|91038.5|91003.1|91015.9|90985.8|65
1639475680000|2021-12-14 09:54:40|91027.8|91002.8|91045|90995|91047.6|91006.6|91027.8|90994.5|58
1639475690000|2021-12-14 09:54:50|91045.3|90995.3|91037.9|91012.9|91046.6|91013.4|91030.1|90993.8|63
1639475700000|2021-12-14 09:55:00|91050.1|91000.1|91043.2|91018.2|91054.9|91022.2|91037.9|91000.1|63
1639475710000|2021-12-14 09:55:10|91055.7|91005.7|91052.2|91002.2|91056.4|91015.5|91039.1|91002.2|48
1639475720000|2021-12-14 09:55:20|91052.1|91002.1|91041.6|91016.6|91056.5|91019.1|91035.9|90998.3|48
1639475730000|2021-12-14 09:55:30|91041.8|91016.8|91037.6|91012.6|91042|91017|91037.5|91012.5|41
1639475740000|2021-12-14 09:55:40|91037.7|91012.7|91038.3|91013.3|91049.1|91014|91034.1|90998.9|49
1639475750000|2021-12-14 09:55:50|91037.6|91012.6|91036.8|91011.8|91040.3|91015.3|91034.3|91009.3|61
1639475760000|2021-12-14 09:56:00|91036.6|91011.6|91036.1|91011.1|91048.2|91013.2|91033.2|90996.4|47
1639475770000|2021-12-14 09:56:10|91036|91011|91024.3|90999.3|91038.9|91012.6|91018.9|90984|69
1639475780000|2021-12-14 09:56:20|91024.1|90999.1|91006.9|90956.9|91036.6|90999.1|90990.8|90956|51
1639475790000|2021-12-14 09:56:30|91006.6|90956.6|91016|90966|91016|90977.6|91001.4|90956.6|55
1639475800000|2021-12-14 09:56:40|91019.2|90969.2|91016|90991|91030.8|90993.3|91009.3|90969.2|61
1639475810000|2021-12-14 09:56:50|91014.1|90989.1|91031.1|91006.1|91032.8|91007.8|91004.7|90968.4|56
1639475820000|2021-12-14 09:57:00|91031.7|91006.7|91040.5|90990.5|91044.2|91007|91024.3|90990.5|58
1639475830000|2021-12-14 09:57:10|91041.2|90991.2|91040.4|90990.4|91045.7|91009|91026|90987.5|55
1639475840000|2021-12-14 09:57:20|91039.8|90989.8|91045.3|91020.3|91049.9|91020.3|91027.3|90989.4|59
1639475850000|2021-12-14 09:57:30|91046.3|91021.3|91073.2|91023.2|91076.9|91026.9|91045.8|91009|63
1639475860000|2021-12-14 09:57:40|91073.3|91023.3|91091.1|91041.1|91091.1|91041.1|91072.3|91022.3|55
1639475870000|2021-12-14 09:57:50|91093|91043|91092.6|91042.6|91102.7|91062.2|91086.8|91041.4|52
1639475880000|2021-12-14 09:58:00|91093|91043|91083.2|91033.2|91093.6|91052.8|91068.1|91033|66
1639475890000|2021-12-14 09:58:10|91083.4|91033.4|91084.6|91034.6|91085.6|91049.9|91069.8|91031.2|66
1639475900000|2021-12-14 09:58:20|91084.8|91034.8|91083.2|91033.2|91098.7|91059.5|91070.6|91032|71
1639475910000|2021-12-14 09:58:30|91083|91033|91082.7|91032.7|91083.7|91044.1|91068.5|91028|53
1639475920000|2021-12-14 09:58:40|91081.8|91031.8|91092|91042|91093.9|91054.4|91078.2|91031.8|64
1639475930000|2021-12-14 09:58:50|91092.5|91042.5|91081.5|91031.5|91092.5|91042.5|91073|91023|68
1639475940000|2021-12-14 09:59:00|91079.9|91029.9|91095.5|91045.5|91095.7|91045.7|91079.2|91029.2|67
1639475950000|2021-12-14 09:59:10|91096.4|91046.4|91081.2|91031.2|91096.4|91046.4|91064.2|91026.4|63
1639475960000|2021-12-14 09:59:20|91082.2|91032.2|91089.6|91039.6|91089.6|91046.7|91063|91026.5|56
1639475970000|2021-12-14 09:59:30|91089.8|91039.8|91083.6|91033.6|91089.8|91049.6|91073.6|91032.8|55
1639475980000|2021-12-14 09:59:40|91083.2|91033.2|91095.4|91045.4|91096|91046|91082.1|91032.1|61
1639475990000|2021-12-14 09:59:50|91097.6|91047.6|91108.6|91058.6|91110.2|91061.2|91085.9|91047.4|66
1639476000000|2021-12-14 10:00:00|91108.3|91058.3|91102.4|91052.4|91108.3|91058.3|91097.7|91047.7|54
1639476010000|2021-12-14 10:00:10|91100.7|91050.7|91100|91050|91102.2|91052.2|91099.4|91049.4|38
1639476020000|2021-12-14 10:00:20|91099.9|91049.9|91105.4|91055.4|91107.4|91057.4|91099|91049|41
1639476030000|2021-12-14 10:00:30|91105.5|91055.5|91105.4|91055.4|91105.5|91055.5|91076.7|91037.8|52
1639476040000|2021-12-14 10:00:40|91107.1|91057.1|91141.7|91091.7|91148.2|91109.4|91107.1|91057.1|69
1639476050000|2021-12-14 10:00:50|91141.1|91091.1|91141.9|91091.9|91143.2|91093.2|91132|91082|59
1639476060000|2021-12-14 10:01:00|91140.4|91090.4|91139|91089|91143.1|91093.1|91124.2|91074.2|64
1639476070000|2021-12-14 10:01:10|91139.3|91089.3|91131.2|91081.2|91139.3|91103.2|91117.8|91081.2|54
1639476080000|2021-12-14 10:01:20|91131.4|91081.4|91109.6|91059.6|91133|91089.1|91102.2|91052.2|57
1639476090000|2021-12-14 10:01:30|91110|91060|91109.1|91059.1|91110|91069.9|91094.9|91055.4|59
1639476100000|2021-12-14 10:01:40|91108.8|91058.8|91106.3|91056.3|91109.7|91059.7|91104.5|91054.5|53
1639476110000|2021-12-14 10:01:50|91106.6|91056.6|91084.7|91059.7|91107|91064.3|91084.7|91045.5|56
1639476120000|2021-12-14 10:02:00|91084.5|91059.5|91101.9|91051.9|91108.8|91071.2|91084.5|91045.4|65
1639476130000|2021-12-14 10:02:10|91101.6|91051.6|91084.8|91034.8|91102.1|91052.1|91078.9|91028.9|61
1639476140000|2021-12-14 10:02:20|91084.5|91034.5|91060.4|91010.4|91086.3|91038.1|91057|91007.5|70
1639476150000|2021-12-14 10:02:30|91060.3|91010.3|91070.4|91020.4|91071.9|91031.1|91054.4|91010.3|65
1639476160000|2021-12-14 10:02:40|91070.2|91020.2|91058.6|91008.6|91076.2|91040.3|91042|91005.1|51
1639476170000|2021-12-14 10:02:50|91058.2|91008.2|91045|91020|91058.3|91020.5|91045|91005|34
1639476180000|2021-12-14 10:03:00|91059.3|91009.3|91058.7|91008.7|91059.3|91021.2|91044.1|91006.5|36
1639476190000|2021-12-14 10:03:10|91059.8|91009.8|91058.7|91008.7|91061.3|91011.3|91055.7|91005.7|42
1639476200000|2021-12-14 10:03:20|91058.1|91008.1|91045.2|91020.2|91058.9|91020.2|91044|91006.6|39
1639476210000|2021-12-14 10:03:30|91045.1|91020.1|91055.5|91030.5|91066.6|91030.5|91044.9|91016.6|40
1639476220000|2021-12-14 10:03:40|91068.4|91018.4|91072.4|91022.4|91072.5|91032.4|91056.4|91017.5|41
1639476230000|2021-12-14 10:03:50|91072.6|91022.6|91093.2|91043.2|91100.2|91057.3|91066.5|91022.6|63
1639476240000|2021-12-14 10:04:00|91070.9|91045.9|91040|91015|91073.2|91045.9|91039.4|91002.6|57
1639476250000|2021-12-14 10:04:10|91038.7|91013.7|91043.2|91018.2|91058.5|91023|91038.4|91000.4|71
1639476260000|2021-12-14 10:04:20|91043.4|91018.4|91035|91010|91065.1|91028.8|91033.6|90998.4|66
1639476270000|2021-12-14 10:04:30|91034.9|91009.9|91037|90987|91051.3|91014.5|91020.2|90984.9|70
1639476280000|2021-12-14 10:04:40|91037.3|90987.3|91036.4|90986.4|91037.4|90987.4|91035.6|90985.6|64
1639476290000|2021-12-14 10:04:50|91036.2|90986.2|91033.3|91008.3|91049.1|91017.8|91031|90985.9|68
1639476300000|2021-12-14 10:05:00|91032|91007|91024.8|90999.8|91032|91007|91022.5|90997.5|49
1639476310000|2021-12-14 10:05:10|91025|91000|91028.8|91003.8|91029.5|91004.5|91023|90998|52
1639476320000|2021-12-14 10:05:20|91029.1|91004.1|91018|90993|91029.1|91004.1|91017.4|90992.4|48
1639476330000|2021-12-14 10:05:30|91018.1|90993.1|91024.8|90999.8|91026.8|91001.8|91014.8|90989.8|51
1639476340000|2021-12-14 10:05:40|91024.9|90999.9|91035.4|90985.4|91035.4|91004|91022.6|90984.6|48
1639476350000|2021-12-14 10:05:50|91035.3|90985.3|91011.6|90961.6|91036.2|90995.1|90994.7|90961.2|56
1639476360000|2021-12-14 10:06:00|90999.3|90974.3|90990.5|90965.5|91000.4|90975.4|90989.9|90964.9|56
1639476370000|2021-12-14 10:06:10|90990.6|90965.6|90995.3|90970.3|90995.3|90970.3|90989.4|90964.4|41
1639476380000|2021-12-14 10:06:20|91008.7|90958.7|90992.9|90967.9|91008.7|90969.8|90991.3|90957.9|42
1639476390000|2021-12-14 10:06:30|90992.8|90967.8|90986.7|90961.7|90994.6|90969.6|90980.5|90943.3|50
1639476400000|2021-12-14 10:06:40|90986.2|90961.2|90985.6|90960.6|90990.7|90965.7|90983.2|90958.2|55
1639476410000|2021-12-14 10:06:50|90985.7|90960.7|90977.3|90952.3|90985.7|90960.7|90976.9|90951.9|49
1639476420000|2021-12-14 10:07:00|90977.4|90952.4|90977.7|90952.7|90980.2|90955.2|90974.5|90949.5|51
1639476430000|2021-12-14 10:07:10|90977.4|90952.4|90972.5|90947.5|90977.4|90952.4|90970|90945|62
1639476440000|2021-12-14 10:07:20|90972.6|90947.6|90974.8|90949.8|90975|90950|90971.9|90946.9|41
1639476450000|2021-12-14 10:07:30|90974.7|90949.7|90953.3|90928.3|90980.8|90955.8|90952.5|90927.5|67
1639476460000|2021-12-14 10:07:40|90951.9|90926.9|90944|90919|90952.1|90927.1|90943.6|90918.6|49
1639476470000|2021-12-14 10:07:50|90943.9|90918.9|90938.3|90913.3|90954.2|90920|90938|90902.8|36
1639476480000|2021-12-14 10:08:00|90938.5|90913.5|90914.5|90889.5|90939.2|90914.2|90913.3|90877.2|51
1639476490000|2021-12-14 10:08:10|90915.4|90890.4|90927.9|90877.9|90927.9|90890.9|90905.1|90874.5|47
1639476500000|2021-12-14 10:08:20|90927.2|90877.2|90919.7|90894.7|90932.9|90906|90918.1|90877.2|55
1639476510000|2021-12-14 10:08:30|90919.4|90894.4|90899.8|90849.8|90921.1|90896.1|90893.2|90849.8|62
1639476520000|2021-12-14 10:08:40|90900.1|90850.1|90860.3|90835.3|90900.1|90859.6|90859.3|90821.8|70
1639476530000|2021-12-14 10:08:50|90860.6|90835.6|90872.5|90847.5|90884.4|90848|90857.4|90824.1|69
1639476540000|2021-12-14 10:09:00|90881.3|90831.3|90866.7|90816.7|90881.3|90844.8|90854.3|90816.7|54
1639476550000|2021-12-14 10:09:10|90866.5|90816.5|90849|90824|90869.6|90835.2|90847.7|90811|50
1639476560000|2021-12-14 10:09:20|90864.3|90814.3|90862.7|90837.7|90864.7|90839.1|90855.5|90814.3|53
1639476570000|2021-12-14 10:09:30|90862.3|90837.3|90869.6|90844.6|90881.5|90848.8|90862.3|90830.8|63
1639476580000|2021-12-14 10:09:40|90870.3|90845.3|90872.6|90847.6|90883.8|90848.2|90870.2|90833|46
1639476590000|2021-12-14 10:09:50|90872.4|90847.4|90843|90818|90872.9|90847.9|90842.3|90809.5|65
1639476600000|2021-12-14 10:10:00|90842.1|90817.1|90861|90836|90861.5|90836.5|90841.3|90816.3|55
1639476610000|2021-12-14 10:10:10|90861.8|90836.8|90852.3|90827.3|90871.9|90837.3|90852.1|90817.3|61
1639476620000|2021-12-14 10:10:20|90851.3|90826.3|90850.5|90825.5|90853.2|90828.2|90848.8|90823.8|54
1639476630000|2021-12-14 10:10:30|90850.7|90825.7|90832.3|90807.3|90850.7|90825.7|90832.3|90807.3|59
1639476640000|2021-12-14 10:10:40|90832.5|90807.5|90857|90807|90857|90820.2|90827|90797.8|54
1639476650000|2021-12-14 10:10:50|90842.1|90817.1|90843.6|90818.6|90851.1|90826.1|90840|90815|60
1639476660000|2021-12-14 10:11:00|90843.3|90818.3|90836.5|90786.5|90851.1|90818.6|90833.6|90786.3|60
1639476670000|2021-12-14 10:11:10|90836.9|90786.9|90833.1|90808.1|90845.2|90808.4|90821.7|90786.9|62
1639476680000|2021-12-14 10:11:20|90832.9|90807.9|90836.7|90811.7|90839.9|90814.9|90832.2|90807.2|53
1639476690000|2021-12-14 10:11:30|90837.2|90812.2|90840.5|90815.5|90841.8|90816.8|90835.4|90810.4|50
1639476700000|2021-12-14 10:11:40|90841.7|90816.7|90833.5|90808.5|90844.6|90819.6|90832.1|90807.1|57
1639476710000|2021-12-14 10:11:50|90834.3|90809.3|90835.6|90810.6|90836|90811|90832.7|90807.7|33
1639476720000|2021-12-14 10:12:00|90835.3|90810.3|90838|90813|90839.8|90814.8|90834.8|90809.8|48
1639476730000|2021-12-14 10:12:10|90838.3|90813.3|90841.5|90816.5|90841.9|90816.9|90837.1|90812.1|40
1639476740000|2021-12-14 10:12:20|90841.7|90816.7|90841.7|90816.7|90843.8|90818.8|90836.1|90811.1|56
1639476750000|2021-12-14 10:12:30|90842.1|90817.1|90843|90818|90843.6|90818.6|90835.1|90810.1|66
1639476760000|2021-12-14 10:12:40|90843.1|90818.1|90842.5|90817.5|90853.2|90818.7|90839|90802.2|52
1639476770000|2021-12-14 10:12:50|90845.6|90820.6|90844.2|90819.2|90857.4|90832.4|90839.9|90814.9|68
1639476780000|2021-12-14 10:13:00|90843.5|90818.5|90841.4|90816.4|90844.6|90819.6|90837.2|90812.2|53
1639476790000|2021-12-14 10:13:10|90842|90817|90842.1|90817.1|90843|90818|90840.8|90815.8|41
1639476800000|2021-12-14 10:13:20|90841.4|90816.4|90841.3|90816.3|90843.6|90818.6|90839.5|90814.5|37
1639476810000|2021-12-14 10:13:30|90841.4|90816.4|90846.4|90821.4|90846.7|90821.7|90839.2|90814.2|56
1639476820000|2021-12-14 10:13:40|90846.6|90821.6|90840.4|90815.4|90846.6|90821.6|90839.8|90814.8|51
1639476830000|2021-12-14 10:13:50|90841|90816|90841.6|90816.6|90842.3|90817.3|90835.7|90810.7|57
1639476840000|2021-12-14 10:14:00|90841.9|90816.9|90837.6|90812.6|90842.1|90817.1|90836.7|90811.7|45
1639476850000|2021-12-14 10:14:10|90837.4|90812.4|90839.6|90814.6|90841.9|90816.9|90833.4|90808.4|38
1639476860000|2021-12-14 10:14:20|90840.4|90815.4|90836.9|90811.9|90840.4|90815.4|90835.8|90810.8|38
1639476870000|2021-12-14 10:14:30|90836.6|90811.6|90837.8|90812.8|90839.4|90814.4|90836|90811|49
1639476880000|2021-12-14 10:14:40|90838|90813|90836.5|90811.5|90838.8|90813.8|90832.3|90807.3|47
1639476890000|2021-12-14 10:14:50|90837.3|90812.3|90836.6|90811.6|90843.1|90818.1|90835.2|90810.2|44
1639476900000|2021-12-14 10:15:00|90836.7|90811.7|90835.2|90810.2|90838.4|90813.4|90835.2|90810.2|55
1639476910000|2021-12-14 10:15:10|90834.4|90809.4|90841|90816|90842.2|90817.2|90830.3|90805.3|51
1639476920000|2021-12-14 10:15:20|90841.2|90816.2|90842.2|90817.2|90842.5|90817.5|90839.6|90814.6|51
1639476930000|2021-12-14 10:15:30|90841.2|90816.2|90839.2|90814.2|90842.4|90817.4|90837.9|90812.9|59
1639476940000|2021-12-14 10:15:40|90838.9|90813.9|90840.1|90815.1|90841.7|90816.7|90838.2|90813.2|32
1639476950000|2021-12-14 10:15:50|90840.5|90815.5|90853.5|90828.5|90853.7|90828.7|90839.6|90814.6|52
1639476960000|2021-12-14 10:16:00|90854|90829|90858.5|90833.5|90858.8|90833.8|90852.3|90827.3|51
1639476970000|2021-12-14 10:16:10|90858.7|90833.7|90846.7|90821.7|90858.7|90833.7|90843.4|90818.4|51
1639476980000|2021-12-14 10:16:20|90846|90821|90842.9|90817.9|90846.8|90821.8|90841|90816|40
1639476990000|2021-12-14 10:16:30|90841.8|90816.8|90843.3|90818.3|90844.9|90819.9|90841.8|90816.8|45
1639477000000|2021-12-14 10:16:40|90843.2|90818.2|90839.8|90814.8|90845.9|90820.9|90839.1|90814.1|39
1639477010000|2021-12-14 10:16:50|90840|90815|90839.1|90814.1|90840.3|90815.3|90834.6|90809.6|54
1639477020000|2021-12-14 10:17:00|90839.9|90814.9|90842.9|90817.9|90843.7|90818.7|90839.3|90814.3|44
1639477030000|2021-12-14 10:17:10|90843.5|90818.5|90845.3|90820.3|90846.6|90821.6|90842.6|90817.6|41
1639477040000|2021-12-14 10:17:20|90845.6|90820.6|90843|90818|90846.7|90821.7|90842.6|90817.6|29
1639477050000|2021-12-14 10:17:30|90842.3|90817.3|90841.3|90816.3|90844.1|90819.1|90841|90816|38
1639477060000|2021-12-14 10:17:40|90840.8|90815.8|90843.4|90818.4|90843.5|90818.5|90839.7|90814.7|35
1639477070000|2021-12-14 10:17:50|90843.3|90818.3|90843.6|90818.6|90843.6|90818.6|90841.6|90816.6|37
1639477080000|2021-12-14 10:18:00|90843.5|90818.5|90842.2|90817.2|90843.7|90818.7|90841.8|90816.8|39
1639477090000|2021-12-14 10:18:10|90842.4|90817.4|90841.9|90816.9|90843.1|90818.1|90841.9|90816.9|31
1639477100000|2021-12-14 10:18:20|90841.7|90816.7|90847.9|90822.9|90860.4|90824.4|90841.5|90810.3|48
1639477110000|2021-12-14 10:18:30|90848.8|90823.8|90848.8|90823.8|90849.8|90824.8|90846.6|90821.6|38
1639477120000|2021-12-14 10:18:40|90848.6|90823.6|90851.2|90826.2|90853.2|90828.2|90844.5|90819.5|46
1639477130000|2021-12-14 10:18:50|90852|90827|90865.5|90840.5|90865.5|90840.5|90850.4|90825.4|44
1639477140000|2021-12-14 10:19:00|90865.4|90840.4|90886.4|90836.4|90887.9|90848.8|90865.4|90834.9|43
1639477150000|2021-12-14 10:19:10|90886.8|90836.8|90875.5|90850.5|90886.9|90852.8|90874|90836.8|55
1639477160000|2021-12-14 10:19:20|90875.2|90850.2|90876|90851|90876.2|90851.2|90875.2|90850.2|31
1639477170000|2021-12-14 10:19:30|90875.9|90850.9|90875.8|90850.8|90878.5|90853.5|90875.6|90850.6|36
1639477180000|2021-12-14 10:19:40|90877.2|90852.2|90898.5|90873.5|90898.5|90873.5|90877.2|90852.2|55
1639477190000|2021-12-14 10:19:50|90898.4|90873.4|90898.9|90873.9|90901.5|90876.5|90896.7|90871.7|48
1639477200000|2021-12-14 10:20:00|90899.6|90874.6|90886.6|90861.6|90899.6|90874.6|90885.5|90860.5|65
1639477210000|2021-12-14 10:20:10|90885.7|90860.7|90864.6|90839.6|90886.1|90861.1|90861.3|90824.2|60
1639477220000|2021-12-14 10:20:20|90864.5|90839.5|90861.4|90836.4|90865.7|90840.7|90859.4|90834.4|51
1639477230000|2021-12-14 10:20:30|90862.9|90837.9|90856.5|90831.5|90877.2|90839.5|90851.8|90826.7|51
1639477240000|2021-12-14 10:20:40|90856|90831|90862.4|90837.4|90863.2|90838.2|90855.3|90830.3|47
1639477250000|2021-12-14 10:20:50|90861.9|90836.9|90860.2|90835.2|90862.5|90837.5|90857.9|90832.9|55
1639477260000|2021-12-14 10:21:00|90861.1|90836.1|90851.5|90826.5|90861.9|90836.9|90851.5|90826.5|54
1639477270000|2021-12-14 10:21:10|90850.5|90825.5|90845.1|90820.1|90852.7|90827.7|90842|90817|50
1639477280000|2021-12-14 10:21:20|90844|90819|90842.8|90817.8|90845.1|90820.1|90842.6|90817.6|34
1639477290000|2021-12-14 10:21:30|90843|90818|90831.9|90806.9|90854.2|90819.2|90831.9|90804.2|60
1639477300000|2021-12-14 10:21:40|90833.4|90808.4|90833.1|90808.1|90834.6|90809.6|90830.6|90805.6|47
1639477310000|2021-12-14 10:21:50|90833.2|90808.2|90839.1|90814.1|90839.3|90814.3|90833.2|90808.2|48
1639477320000|2021-12-14 10:22:00|90838.8|90813.8|90850.5|90825.5|90852.8|90827.8|90838.8|90813.8|61
1639477330000|2021-12-14 10:22:10|90851.3|90826.3|90855.5|90830.5|90856.4|90831.4|90851.3|90826.3|37
1639477340000|2021-12-14 10:22:20|90855.7|90830.7|90849.4|90824.4|90855.7|90830.7|90846.7|90821.7|48
1639477350000|2021-12-14 10:22:30|90849.3|90824.3|90848.5|90823.5|90849.7|90824.7|90848.5|90823.5|35
1639477360000|2021-12-14 10:22:40|90848.6|90823.6|90831.5|90806.5|90849.2|90824.2|90829|90804|63
1639477370000|2021-12-14 10:22:50|90831.1|90806.1|90830.7|90805.7|90831.5|90806.5|90829.7|90804.7|34
1639477380000|2021-12-14 10:23:00|90831.2|90806.2|90827.9|90802.9|90831.2|90806.2|90825.9|90800.9|32
1639477390000|2021-12-14 10:23:10|90828|90803|90820.5|90795.5|90832.9|90807.9|90820.5|90795.5|49
1639477400000|2021-12-14 10:23:20|90822.1|90797.1|90838.2|90813.2|90838.2|90813.2|90820.6|90795.6|59
1639477410000|2021-12-14 10:23:30|90835|90810|90836.8|90811.8|90839.3|90814.3|90835|90810|50
1639477420000|2021-12-14 10:23:40|90837.4|90812.4|90834.4|90809.4|90837.7|90812.7|90834.3|90809.3|35
1639477430000|2021-12-14 10:23:50|90834.9|90809.9|90825.1|90800.1|90834.9|90809.9|90825.1|90800.1|50
1639477440000|2021-12-14 10:24:00|90825.8|90800.8|90824.2|90799.2|90825.8|90800.8|90822.5|90797.5|41
1639477450000|2021-12-14 10:24:10|90824.6|90799.6|90801.7|90776.7|90827.8|90800.1|90797.7|90772.7|56
1639477460000|2021-12-14 10:24:20|90800.9|90775.9|90798.3|90773.3|90801.6|90776.6|90788.7|90763.7|62
1639477470000|2021-12-14 10:24:30|90797.4|90772.4|90791.9|90766.9|90798.2|90773.2|90788.1|90763.1|60
1639477480000|2021-12-14 10:24:40|90791.2|90766.2|90803.4|90778.4|90804.1|90779.1|90791.2|90766.2|51
1639477490000|2021-12-14 10:24:50|90803.6|90778.6|90800.1|90775.1|90803.6|90778.6|90798|90773|37
1639477500000|2021-12-14 10:25:00|90800|90775|90807.1|90782.1|90809|90784|90798.6|90773.6|48
1639477510000|2021-12-14 10:25:10|90806.9|90781.9|90806.8|90781.8|90807.5|90782.5|90806.4|90781.4|29
1639477520000|2021-12-14 10:25:20|90807.2|90782.2|90823.2|90798.2|90825.2|90800.2|90805.9|90780.9|48
1639477530000|2021-12-14 10:25:30|90824|90799|90832.5|90807.5|90832.7|90807.7|90822.4|90797.4|42
1639477540000|2021-12-14 10:25:40|90832.4|90807.4|90830.6|90805.6|90832.8|90807.8|90830.1|90805.1|26
1639477550000|2021-12-14 10:25:50|90831.2|90806.2|90832.7|90807.7|90834.2|90809.2|90829.8|90804.8|40
1639477560000|2021-12-14 10:26:00|90832.9|90807.9|90830.6|90805.6|90835|90810|90827.9|90802.9|51
1639477570000|2021-12-14 10:26:10|90831.3|90806.3|90831.6|90806.6|90831.6|90806.6|90829.2|90804.2|46
1639477580000|2021-12-14 10:26:20|90829.4|90804.4|90828.4|90803.4|90831|90806|90828.3|90803.3|39
1639477590000|2021-12-14 10:26:30|90828.8|90803.8|90829|90804|90829.6|90804.6|90828|90803|32
1639477600000|2021-12-14 10:26:40|90828.8|90803.8|90830|90805|90831.4|90806.4|90828|90803|29
1639477610000|2021-12-14 10:26:50|90830.8|90805.8|90830.3|90805.3|90831.2|90806.2|90829.5|90804.5|21
1639477620000|2021-12-14 10:27:00|90830.1|90805.1|90833.2|90808.2|90834.4|90809.4|90829.1|90804.1|47
1639477630000|2021-12-14 10:27:10|90833.5|90808.5|90828.9|90803.9|90834.2|90809.2|90827.3|90802.3|38
1639477640000|2021-12-14 10:27:20|90829|90804|90833|90808|90833.8|90808.8|90827.5|90802.5|46
1639477650000|2021-12-14 10:27:30|90833.1|90808.1|90833.5|90808.5|90834.5|90809.5|90832.2|90807.2|30
1639477660000|2021-12-14 10:27:40|90834.4|90809.4|90835.9|90810.9|90837.8|90812.8|90834.3|90809.3|30
1639477670000|2021-12-14 10:27:50|90836.7|90811.7|90838.7|90813.7|90839.5|90814.5|90836.7|90811.7|21
1639477680000|2021-12-14 10:28:00|90838.8|90813.8|90839.1|90814.1|90839.3|90814.3|90838|90813|20
1639477690000|2021-12-14 10:28:10|90838.9|90813.9|90836.8|90811.8|90839.5|90814.5|90833.6|90808.6|43
1639477700000|2021-12-14 10:28:20|90836.6|90811.6|90836|90811|90838.8|90813.8|90835.1|90810.1|41
1639477710000|2021-12-14 10:28:30|90835.8|90810.8|90829.3|90804.3|90836.2|90811.2|90828.7|90803.7|51
1639477720000|2021-12-14 10:28:40|90834.4|90809.4|90840.5|90815.5|90840.9|90815.9|90834.4|90809.4|46
1639477730000|2021-12-14 10:28:50|90840.7|90815.7|90843.7|90818.7|90846.1|90821.1|90837.1|90812.1|58
1639477740000|2021-12-14 10:29:00|90844.3|90819.3|90842.7|90817.7|90844.3|90819.3|90840.1|90815.1|50
1639477750000|2021-12-14 10:29:10|90843.2|90818.2|90850.8|90825.8|90852.3|90827.3|90842.1|90817.1|47
1639477760000|2021-12-14 10:29:20|90851.3|90826.3|90852.8|90827.8|90854.4|90829.4|90850.8|90825.8|44
1639477770000|2021-12-14 10:29:30|90852.7|90827.7|90850.7|90825.7|90853.8|90828.8|90848.6|90823.6|32
1639477780000|2021-12-14 10:29:40|90849.8|90824.8|90842.8|90817.8|90852.5|90827.5|90842.8|90817.8|38
1639477790000|2021-12-14 10:29:50|90842.7|90817.7|90847.3|90822.3|90848.2|90823.2|90841.7|90816.7|39
1639477800000|2021-12-14 10:30:00|90847.4|90822.4|90843.5|90818.5|90850.7|90825.7|90841.2|90816.2|50
1639477810000|2021-12-14 10:30:10|90843.4|90818.4|90843.7|90818.7|90845.5|90820.5|90842.8|90817.8|37
1639477820000|2021-12-14 10:30:20|90843.5|90818.5|90858.9|90833.9|90876.5|90839.6|90843.4|90818.4|62
1639477830000|2021-12-14 10:30:30|90857.6|90832.6|90853.1|90828.1|90866.2|90841.2|90852.1|90827.1|58
1639477840000|2021-12-14 10:30:40|90855.2|90830.2|90855.1|90830.1|90861|90836|90854.2|90829.2|54
1639477850000|2021-12-14 10:30:50|90855.4|90830.4|90852.9|90827.9|90856.7|90831.7|90851.2|90826.2|39
1639477860000|2021-12-14 10:31:00|90853.6|90828.6|90850.8|90825.8|90855.7|90830.7|90849.3|90824.3|58
1639477870000|2021-12-14 10:31:10|90850.9|90825.9|90849|90824|90850.9|90825.9|90840.4|90815.4|60
1639477880000|2021-12-14 10:31:20|90848.6|90823.6|90838.3|90813.3|90848.7|90823.7|90836.1|90811.1|49
1639477890000|2021-12-14 10:31:30|90837.9|90812.9|90828.8|90803.8|90838.5|90813.5|90824.6|90799.6|50
1639477900000|2021-12-14 10:31:40|90828.6|90803.6|90817.1|90792.1|90829.1|90804.1|90816.2|90791.2|53
1639477910000|2021-12-14 10:31:50|90818.9|90793.9|90813.2|90788.2|90818.9|90793.9|90806.4|90781.4|60
1639477920000|2021-12-14 10:32:00|90812.8|90787.8|90817.8|90792.8|90820.4|90795.4|90812.5|90787.5|52
1639477930000|2021-12-14 10:32:10|90817.7|90792.7|90828|90803|90830.3|90805.3|90817.7|90792.7|61
1639477940000|2021-12-14 10:32:20|90827.8|90802.8|90828.6|90803.6|90829.7|90804.7|90825.9|90800.9|52
1639477950000|2021-12-14 10:32:30|90831.3|90806.3|90831.4|90806.4|90833.1|90808.1|90827.1|90802.1|51
1639477960000|2021-12-14 10:32:40|90831.6|90806.6|90828.7|90803.7|90832.4|90807.4|90827.7|90802.7|36
1639477970000|2021-12-14 10:32:50|90828.3|90803.3|90830|90805|90830|90805|90828|90803|26
1639477980000|2021-12-14 10:33:00|90829.8|90804.8|90833.8|90808.8|90834.4|90809.4|90829.3|90804.3|47
1639477990000|2021-12-14 10:33:10|90833.4|90808.4|90832.7|90807.7|90833.6|90808.6|90830.9|90805.9|50
1639478000000|2021-12-14 10:33:20|90833|90808|90831.8|90806.8|90834|90809|90829.9|90804.9|49
1639478010000|2021-12-14 10:33:30|90830.9|90805.9|90844.4|90819.4|90844.4|90819.4|90829.8|90804.8|46
1639478020000|2021-12-14 10:33:40|90842.8|90817.8|90844.7|90819.7|90845.8|90820.8|90841.9|90816.9|37
1639478030000|2021-12-14 10:33:50|90844.1|90819.1|90828.9|90803.9|90845.5|90820.5|90828.3|90803.3|52
1639478040000|2021-12-14 10:34:00|90826.3|90801.3|90823.1|90798.1|90826.3|90801.3|90808.9|90783.9|69
1639478050000|2021-12-14 10:34:10|90823.3|90798.3|90826.5|90801.5|90828.2|90803.2|90819.5|90794.5|58
1639478060000|2021-12-14 10:34:20|90826.7|90801.7|90830.2|90805.2|90833.3|90808.3|90824.9|90799.9|57
1639478070000|2021-12-14 10:34:30|90830.5|90805.5|90830.8|90805.8|90832|90807|90829.2|90804.2|49
1639478080000|2021-12-14 10:34:40|90831|90806|90831.2|90806.2|90832.4|90807.4|90827.7|90802.7|48
1639478090000|2021-12-14 10:34:50|90831.7|90806.7|90829.9|90804.9|90832.3|90807.3|90829.6|90804.6|43
1639478100000|2021-12-14 10:35:00|90830.3|90805.3|90832.9|90807.9|90850.8|90812|90830.3|90800.8|51
1639478110000|2021-12-14 10:35:10|90832.6|90807.6|90832.9|90807.9|90834.7|90809.7|90832.2|90807.2|29
1639478120000|2021-12-14 10:35:20|90833.5|90808.5|90831.4|90806.4|90834.9|90809.9|90830.8|90805.8|51
1639478130000|2021-12-14 10:35:30|90831.6|90806.6|90831.7|90806.7|90831.7|90806.7|90825.1|90800.1|46
1639478140000|2021-12-14 10:35:40|90832.1|90807.1|90828.6|90803.6|90833.3|90808.3|90826.6|90801.6|50
1639478150000|2021-12-14 10:35:50|90828.1|90803.1|90830.2|90805.2|90833.2|90808.2|90827.3|90802.3|50
1639478160000|2021-12-14 10:36:00|90830.5|90805.5|90836.8|90811.8|90843.2|90818.2|90828.6|90803.6|57
1639478170000|2021-12-14 10:36:10|90836.9|90811.9|90832.4|90807.4|90836.9|90811.9|90831.6|90806.6|47
1639478180000|2021-12-14 10:36:20|90832.3|90807.3|90828.8|90803.8|90832.4|90807.4|90827.5|90802.5|45
1639478190000|2021-12-14 10:36:30|90828.7|90803.7|90839.6|90814.6|90840.7|90815.7|90828.4|90803.4|43
1639478200000|2021-12-14 10:36:40|90837.9|90812.9|90838|90813|90839.5|90814.5|90836.6|90811.6|34
1639478210000|2021-12-14 10:36:50|90837.9|90812.9|90841.5|90816.5|90841.5|90816.5|90837.1|90812.1|38
1639478220000|2021-12-14 10:37:00|90842.9|90817.9|90843.5|90818.5|90844.5|90819.5|90840.7|90815.7|45
1639478230000|2021-12-14 10:37:10|90843.4|90818.4|90844.2|90819.2|90845|90820|90843.1|90818.1|35
1639478240000|2021-12-14 10:37:20|90843.8|90818.8|90845.7|90820.7|90847.7|90822.7|90843.6|90818.6|43
1639478250000|2021-12-14 10:37:30|90845.8|90820.8|90844.9|90819.9|90846.2|90821.2|90843.8|90818.8|39
1639478260000|2021-12-14 10:37:40|90847.6|90822.6|90847.8|90822.8|90849.6|90824.6|90846.5|90821.5|23
1639478270000|2021-12-14 10:37:50|90846.5|90821.5|90836.8|90811.8|90848.4|90823.4|90836.8|90811.8|39
1639478280000|2021-12-14 10:38:00|90839.6|90814.6|90849.6|90824.6|90850.3|90825.3|90837|90812|55
1639478290000|2021-12-14 10:38:10|90849.4|90824.4|90849|90824|90851.5|90826.5|90848.5|90823.5|39
1639478300000|2021-12-14 10:38:20|90849.8|90824.8|90847.8|90822.8|90850.7|90825.7|90844.8|90819.8|24
1639478310000|2021-12-14 10:38:30|90847|90822|90842.5|90817.5|90847.9|90822.9|90840.7|90815.7|41
1639478320000|2021-12-14 10:38:40|90843.9|90818.9|90844.6|90819.6|90845.3|90820.3|90841.5|90816.5|31
1639478330000|2021-12-14 10:38:50|90844.8|90819.8|90845.6|90820.6|90845.6|90820.6|90844.2|90819.2|18
1639478340000|2021-12-14 10:39:00|90845.8|90820.8|90844.3|90819.3|90845.9|90820.9|90844.2|90819.2|18
1639478350000|2021-12-14 10:39:10|90844.2|90819.2|90842.5|90817.5|90846|90821|90841|90816|40
1639478360000|2021-12-14 10:39:20|90842.6|90817.6|90841.4|90816.4|90844.5|90819.5|90840|90815|39
1639478370000|2021-12-14 10:39:30|90840.5|90815.5|90839.8|90814.8|90842.3|90817.3|90837.2|90812.2|42
1639478380000|2021-12-14 10:39:40|90840.2|90815.2|90839.3|90814.3|90840.2|90815.2|90837.3|90812.3|27
1639478390000|2021-12-14 10:39:50|90839.8|90814.8|90847.6|90822.6|90849|90824|90839.6|90814.6|33
1639478400000|2021-12-14 10:40:00|90848.5|90823.5|90846.6|90821.6|90849.3|90824.3|90845|90820|42
1639478410000|2021-12-14 10:40:10|90846.2|90821.2|90852.1|90827.1|90852.1|90827.1|90844.3|90819.3|41
1639478420000|2021-12-14 10:40:20|90853|90828|90852.8|90827.8|90855.8|90830.8|90851.3|90826.3|43
1639478430000|2021-12-14 10:40:30|90852.7|90827.7|90851.8|90826.8|90854.4|90829.4|90849.6|90824.6|47
1639478440000|2021-12-14 10:40:40|90852.3|90827.3|90850.4|90825.4|90852.3|90827.3|90847.7|90822.7|40
1639478450000|2021-12-14 10:40:50|90850.3|90825.3|90834.5|90809.5|90850.3|90825.3|90829.5|90804.5|47
1639478460000|2021-12-14 10:41:00|90835|90810|90839.4|90814.4|90840|90815|90834.6|90809.6|44
1639478470000|2021-12-14 10:41:10|90839.7|90814.7|90850.7|90825.7|90852|90827|90839.7|90814.7|47
1639478480000|2021-12-14 10:41:20|90852|90827|90851.5|90826.5|90852.8|90827.8|90851.2|90826.2|36
1639478490000|2021-12-14 10:41:30|90851.7|90826.7|90855|90830|90855.3|90830.3|90850.7|90825.7|48
1639478500000|2021-12-14 10:41:40|90854.5|90829.5|90854.4|90829.4|90856.3|90831.3|90852.5|90827.5|56
1639478510000|2021-12-14 10:41:50|90854.7|90829.7|90854.7|90829.7|90855.3|90830.3|90852|90827|45
1639478520000|2021-12-14 10:42:00|90855.2|90830.2|90852.4|90827.4|90855.5|90830.5|90851.5|90826.5|43
1639478530000|2021-12-14 10:42:10|90852.6|90827.6|90849.7|90824.7|90852.9|90827.9|90847.7|90822.7|35
1639478540000|2021-12-14 10:42:20|90850.2|90825.2|90856.9|90831.9|90857.5|90832.5|90849.7|90824.7|39
1639478550000|2021-12-14 10:42:30|90856.8|90831.8|90857.2|90832.2|90859.8|90834.8|90856|90831|39
1639478560000|2021-12-14 10:42:40|90857.5|90832.5|90858.5|90833.5|90859.4|90834.4|90853.6|90828.6|40
1639478570000|2021-12-14 10:42:50|90857.6|90832.6|90857.1|90832.1|90858.1|90833.1|90857.1|90832.1|26
1639478580000|2021-12-14 10:43:00|90857|90832|90860.7|90835.7|90860.9|90835.9|90857|90832|45
1639478590000|2021-12-14 10:43:10|90860.6|90835.6|90857.2|90832.2|90861.9|90836.9|90856.2|90831.2|44
1639478600000|2021-12-14 10:43:20|90857.1|90832.1|90859.9|90834.9|90859.9|90834.9|90856.3|90831.3|34
1639478610000|2021-12-14 10:43:30|90858.9|90833.9|90860.2|90835.2|90863.1|90838.1|90858.1|90833.1|43
1639478620000|2021-12-14 10:43:40|90860.5|90835.5|90862.1|90837.1|90862.8|90837.8|90860|90835|43
1639478630000|2021-12-14 10:43:50|90862.4|90837.4|90857|90832|90862.4|90837.4|90856.8|90831.8|48
1639478640000|2021-12-14 10:44:00|90856.8|90831.8|90861|90836|90862.2|90837.2|90856.7|90831.7|35
1639478650000|2021-12-14 10:44:10|90860.9|90835.9|90859.7|90834.7|90862.1|90837.1|90859.5|90834.5|37
1639478660000|2021-12-14 10:44:20|90859.6|90834.6|90856.8|90831.8|90860.2|90835.2|90856.7|90831.7|26
1639478670000|2021-12-14 10:44:30|90856.9|90831.9|90852.6|90827.6|90856.9|90831.9|90851.6|90826.6|37
1639478680000|2021-12-14 10:44:40|90853|90828|90851.4|90826.4|90854.2|90829.2|90850.7|90825.7|35
1639478690000|2021-12-14 10:44:50|90851|90826|90850.8|90825.8|90852.5|90827.5|90850.3|90825.3|29
1639478700000|2021-12-14 10:45:00|90852.9|90827.9|90857.4|90832.4|90857.4|90832.4|90851.7|90826.7|40
1639478710000|2021-12-14 10:45:10|90857.5|90832.5|90845|90820|90859.2|90834.2|90845|90820|44
1639478720000|2021-12-14 10:45:20|90846.7|90821.7|90852.3|90827.3|90852.4|90827.4|90846.3|90821.3|52
1639478730000|2021-12-14 10:45:30|90852.2|90827.2|90852.4|90827.4|90852.8|90827.8|90850.3|90825.3|31
1639478740000|2021-12-14 10:45:40|90852.5|90827.5|90858.2|90833.2|90858.8|90833.8|90852.5|90827.5|46
1639478750000|2021-12-14 10:45:50|90857.8|90832.8|90833.1|90808.1|90860.6|90835.6|90830.1|90805.1|56
1639478760000|2021-12-14 10:46:00|90832.7|90807.7|90829|90804|90832.8|90807.8|90822.2|90797.2|56
1639478770000|2021-12-14 10:46:10|90829.5|90804.5|90833.5|90808.5|90834.4|90809.4|90828.7|90803.7|55
1639478780000|2021-12-14 10:46:20|90833.3|90808.3|90832.9|90807.9|90835.3|90810.3|90832.6|90807.6|38
1639478790000|2021-12-14 10:46:30|90832.1|90807.1|90839.8|90814.8|90840.3|90815.3|90831.8|90806.8|41
1639478800000|2021-12-14 10:46:40|90839.7|90814.7|90844.2|90819.2|90845.5|90820.5|90839.7|90814.7|40
1639478810000|2021-12-14 10:46:50|90845.9|90820.9|90863.3|90838.3|90866.5|90838.4|90845.2|90816.5|63
1639478820000|2021-12-14 10:47:00|90861.8|90836.8|90863.8|90838.8|90864.2|90839.2|90858.7|90833.7|42
1639478830000|2021-12-14 10:47:10|90864.6|90839.6|90866.9|90841.9|90866.9|90841.9|90863.4|90838.4|40
1639478840000|2021-12-14 10:47:20|90866.4|90841.4|90858.7|90833.7|90879.1|90841.4|90858.4|90827.3|45
1639478850000|2021-12-14 10:47:30|90858|90833|90853|90828|90859.3|90834.3|90852|90827|54
1639478860000|2021-12-14 10:47:40|90853.2|90828.2|90860.3|90835.3|90860.3|90835.3|90848.7|90823.7|48
1639478870000|2021-12-14 10:47:50|90860.2|90835.2|90858.1|90833.1|90860.9|90835.9|90855.3|90830.3|44
1639478880000|2021-12-14 10:48:00|90861.4|90836.4|90858.1|90833.1|90861.4|90836.4|90857.8|90832.8|46
1639478890000|2021-12-14 10:48:10|90858.2|90833.2|90859.1|90834.1|90859.4|90834.4|90856.8|90831.8|37
1639478900000|2021-12-14 10:48:20|90859.3|90834.3|90864.8|90839.8|90867.6|90842.6|90858.3|90833.3|53
1639478910000|2021-12-14 10:48:30|90866|90841|90866.2|90841.2|90866.4|90841.4|90865.1|90840.1|19
1639478920000|2021-12-14 10:48:40|90866.4|90841.4|90870.9|90845.9|90871.6|90846.6|90864.8|90839.8|49
1639478930000|2021-12-14 10:48:50|90871.1|90846.1|90870|90845|90871.6|90846.6|90869.4|90844.4|40
1639478940000|2021-12-14 10:49:00|90869.7|90844.7|90853.8|90828.8|90870.1|90845.1|90852.3|90827.3|44
1639478950000|2021-12-14 10:49:10|90853.6|90828.6|90849|90824|90863|90828.7|90848.2|90812.3|45
1639478960000|2021-12-14 10:49:20|90848.9|90823.9|90846.9|90821.9|90848.9|90823.9|90846.5|90821.5|38
1639478970000|2021-12-14 10:49:30|90847.3|90822.3|90842|90817|90847.4|90822.4|90841.7|90816.7|49
1639478980000|2021-12-14 10:49:40|90842.6|90817.6|90841.1|90816.1|90842.9|90817.9|90840.8|90815.8|31
1639478990000|2021-12-14 10:49:50|90841|90816|90839.6|90814.6|90842|90817|90839.6|90814.6|35
1639479000000|2021-12-14 10:50:00|90839.7|90814.7|90837.8|90812.8|90841.2|90816.2|90837.8|90812.8|33
1639479010000|2021-12-14 10:50:10|90837.2|90812.2|90826.3|90801.3|90837.2|90812.2|90826.2|90801.2|42
1639479020000|2021-12-14 10:50:20|90826.2|90801.2|90824.8|90799.8|90828.5|90803.5|90823.6|90798.6|37
1639479030000|2021-12-14 10:50:30|90824.7|90799.7|90820.4|90795.4|90825|90800|90819.2|90794.2|41
1639479040000|2021-12-14 10:50:40|90820.5|90795.5|90820.2|90795.2|90820.8|90795.8|90819.1|90794.1|38
1639479050000|2021-12-14 10:50:50|90820.5|90795.5|90819.4|90794.4|90820.9|90795.9|90819.4|90794.4|33
1639479060000|2021-12-14 10:51:00|90819.6|90794.6|90816.5|90791.5|90821.2|90796.2|90814.9|90789.9|46
1639479070000|2021-12-14 10:51:10|90816.1|90791.1|90811.5|90786.5|90816.9|90791.9|90809.6|90784.6|52
1639479080000|2021-12-14 10:51:20|90811.2|90786.2|90808.5|90783.5|90811.7|90786.7|90807.7|90782.7|33
1639479090000|2021-12-14 10:51:30|90807.7|90782.7|90808.5|90783.5|90811.9|90786.9|90807.5|90782.5|50
1639479100000|2021-12-14 10:51:40|90809|90784|90809|90784|90811|90786|90808.6|90783.6|57
1639479110000|2021-12-14 10:51:50|90809.1|90784.1|90811.9|90786.9|90811.9|90786.9|90807.4|90782.4|39
1639479120000|2021-12-14 10:52:00|90810.9|90785.9|90812.6|90787.6|90813.2|90788.2|90810.1|90785.1|40
1639479130000|2021-12-14 10:52:10|90812.4|90787.4|90812.7|90787.7|90815|90790|90811.6|90786.6|30
1639479140000|2021-12-14 10:52:20|90814.4|90789.4|90815.4|90790.4|90815.6|90790.6|90813.1|90788.1|32
1639479150000|2021-12-14 10:52:30|90814.9|90789.9|90813.7|90788.7|90815.4|90790.4|90813.5|90788.5|19
1639479160000|2021-12-14 10:52:40|90813.6|90788.6|90821|90796|90822.8|90797.8|90812.5|90787.5|44
1639479170000|2021-12-14 10:52:50|90822|90797|90834|90809|90834|90809|90820.8|90795.8|48
1639479180000|2021-12-14 10:53:00|90834.1|90809.1|90840.5|90815.5|90842.8|90817.8|90833.3|90808.3|44
1639479190000|2021-12-14 10:53:10|90841.6|90816.6|90839.4|90814.4|90841.6|90816.6|90839.3|90814.3|44
1639479200000|2021-12-14 10:53:20|90839.1|90814.1|90836.2|90811.2|90840.9|90815.9|90834.8|90809.8|47
1639479210000|2021-12-14 10:53:30|90836.9|90811.9|90833.1|90808.1|90837.3|90812.3|90833.1|90808.1|39
1639479220000|2021-12-14 10:53:40|90833.3|90808.3|90831.6|90806.6|90834.1|90809.1|90828.4|90803.4|37
1639479230000|2021-12-14 10:53:50|90832.2|90807.2|90832.4|90807.4|90833.3|90808.3|90830.8|90805.8|43
1639479240000|2021-12-14 10:54:00|90832.5|90807.5|90833.3|90808.3|90834.4|90809.4|90831.6|90806.6|28
1639479250000|2021-12-14 10:54:10|90833.2|90808.2|90834.2|90809.2|90835.2|90810.2|90833.2|90808.2|24
1639479260000|2021-12-14 10:54:20|90834.1|90809.1|90833.7|90808.7|90834.2|90809.2|90833.2|90808.2|25
1639479270000|2021-12-14 10:54:30|90833.6|90808.6|90834.6|90809.6|90834.9|90809.9|90833.6|90808.6|27
1639479280000|2021-12-14 10:54:40|90834.2|90809.2|90821.5|90796.5|90834.2|90809.2|90816.1|90791.1|60
1639479290000|2021-12-14 10:54:50|90820.7|90795.7|90812.4|90787.4|90821.6|90796.6|90811.9|90786.9|56
1639479300000|2021-12-14 10:55:00|90810.5|90785.5|90814|90789|90814.8|90789.8|90810|90785|39
1639479310000|2021-12-14 10:55:10|90814.2|90789.2|90794.6|90769.6|90815.1|90790.1|90792.9|90767.9|53
1639479320000|2021-12-14 10:55:20|90794.4|90769.4|90796.2|90771.2|90796.4|90771.4|90792.1|90767.1|56
1639479330000|2021-12-14 10:55:30|90795.4|90770.4|90794.4|90769.4|90796.7|90771.7|90792.6|90767.6|49
1639479340000|2021-12-14 10:55:40|90794.5|90769.5|90793.9|90768.9|90794.9|90769.9|90791.8|90766.8|53
1639479350000|2021-12-14 10:55:50|90794|90769|90791.7|90766.7|90795.2|90770.2|90791.3|90766.3|43
1639479360000|2021-12-14 10:56:00|90791.9|90766.9|90791.1|90766.1|90804.3|90767.6|90789.1|90754.3|47
1639479370000|2021-12-14 10:56:10|90791|90766|90791.3|90766.3|90792.9|90767.9|90788.6|90763.6|51
1639479380000|2021-12-14 10:56:20|90791.1|90766.1|90794.2|90769.2|90795.3|90770.3|90789.7|90764.7|47
1639479390000|2021-12-14 10:56:30|90794|90769|90797.8|90772.8|90798.6|90773.6|90794|90769|43
1639479400000|2021-12-14 10:56:40|90798.2|90773.2|90803.8|90778.8|90805.1|90780.1|90796.5|90771.5|59
1639479410000|2021-12-14 10:56:50|90803.7|90778.7|90800.9|90775.9|90804.2|90779.2|90800.5|90775.5|49
1639479420000|2021-12-14 10:57:00|90801.2|90776.2|90803.2|90778.2|90803.4|90778.4|90801.1|90776.1|39
1639479430000|2021-12-14 10:57:10|90803.3|90778.3|90803.8|90778.8|90803.9|90778.9|90802.5|90777.5|19
1639479440000|2021-12-14 10:57:20|90803.2|90778.2|90801.8|90776.8|90805.3|90780.3|90801.8|90776.8|35
1639479450000|2021-12-14 10:57:30|90802.2|90777.2|90803.8|90778.8|90805.9|90780.9|90801.9|90776.9|38
1639479460000|2021-12-14 10:57:40|90803.9|90778.9|90801.6|90776.6|90803.9|90778.9|90801.6|90776.6|28
1639479470000|2021-12-14 10:57:50|90801.9|90776.9|90805|90780|90806|90781|90801.8|90776.8|29
1639479480000|2021-12-14 10:58:00|90804.8|90779.8|90805.4|90780.4|90806.1|90781.1|90804.2|90779.2|41
1639479490000|2021-12-14 10:58:10|90805.3|90780.3|90803.4|90778.4|90805.5|90780.5|90802.4|90777.4|34
1639479500000|2021-12-14 10:58:20|90802.7|90777.7|90790.5|90740.5|90804.7|90779.7|90789.1|90739.1|54
1639479510000|2021-12-14 10:58:30|90789.7|90739.7|90775.7|90750.7|90790|90752.3|90770.6|90738.2|53
1639479520000|2021-12-14 10:58:40|90774|90749|90771.9|90746.9|90783.6|90749|90766.7|90731.1|53
1639479530000|2021-12-14 10:58:50|90771.7|90746.7|90760.8|90735.8|90774.3|90747.1|90758.9|90722|63
1639479540000|2021-12-14 10:59:00|90760.9|90735.9|90759|90734|90774.5|90736.7|90757.9|90723.2|53
1639479550000|2021-12-14 10:59:10|90759.3|90734.3|90758|90733|90759.6|90734.6|90757.9|90732.9|43
1639479560000|2021-12-14 10:59:20|90758.1|90733.1|90777.5|90727.5|90778.3|90739.8|90758.1|90726.4|35
1639479570000|2021-12-14 10:59:30|90777.1|90727.1|90792.2|90742.2|90793.1|90756.4|90762.8|90727|63
1639479580000|2021-12-14 10:59:40|90791.7|90741.7|90803.4|90753.4|90804.9|90767.6|90785.6|90741.3|59
1639479590000|2021-12-14 10:59:50|90802.7|90752.7|90801.9|90751.9|90802.7|90752.7|90799|90749|53
1639479600000|2021-12-14 11:00:00|90802|90752|90781.6|90731.6|90806.8|90756.8|90781.4|90731.4|65
1639479610000|2021-12-14 11:00:10|90781.8|90731.8|90757.3|90732.3|90782|90734.6|90755|90720.5|60
1639479620000|2021-12-14 11:00:20|90758.9|90733.9|90773.6|90723.6|90773.7|90736|90756.1|90719.5|47
1639479630000|2021-12-14 11:00:30|90773.7|90723.7|90752.5|90727.5|90773.9|90728.7|90752.5|90718.2|36
1639479640000|2021-12-14 11:00:40|90752.8|90727.8|90765.7|90715.7|90766|90728.3|90747.8|90709.9|56
1639479650000|2021-12-14 11:00:50|90765.6|90715.6|90755.6|90730.6|90769.9|90731.8|90755|90715.6|54
1639479660000|2021-12-14 11:01:00|90755.8|90730.8|90762.4|90712.4|90762.4|90731.7|90750.7|90710.6|46
1639479670000|2021-12-14 11:01:10|90762.6|90712.6|90755.2|90705.2|90762.6|90726|90741.3|90705|53
1639479680000|2021-12-14 11:01:20|90755.6|90705.6|90756.5|90706.5|90757.5|90720.6|90739.8|90705.4|58
1639479690000|2021-12-14 11:01:30|90756.6|90706.6|90753.5|90728.5|90761.1|90728.5|90738.3|90703.9|57
1639479700000|2021-12-14 11:01:40|90752.6|90727.6|90753.9|90728.9|90754.6|90729.6|90752.1|90727.1|46
1639479710000|2021-12-14 11:01:50|90753.7|90728.7|90758|90733|90758.9|90733.9|90753.2|90728.2|39
1639479720000|2021-12-14 11:02:00|90756.3|90731.3|90757.5|90732.5|90757.5|90732.5|90755.2|90730.2|44
1639479730000|2021-12-14 11:02:10|90757.6|90732.6|90762.9|90737.9|90763.5|90738.5|90754.4|90729.4|54
1639479740000|2021-12-14 11:02:20|90763.1|90738.1|90765.4|90715.4|90767.1|90739.2|90754.8|90715.2|48
1639479750000|2021-12-14 11:02:30|90765.7|90715.7|90752|90727|90766.5|90728.4|90751.2|90715.1|39
1639479760000|2021-12-14 11:02:40|90752.7|90727.7|90751|90726|90752.7|90727.7|90750.2|90725.2|35
1639479770000|2021-12-14 11:02:50|90750.7|90725.7|90751.7|90726.7|90764.9|90727.5|90749.6|90714.6|30
1639479780000|2021-12-14 11:03:00|90752|90727|90754.1|90729.1|90754.8|90729.8|90751.6|90726.6|54
1639479790000|2021-12-14 11:03:10|90754.5|90729.5|90749.3|90724.3|90754.5|90729.5|90749.3|90724.3|47
1639479800000|2021-12-14 11:03:20|90749|90724|90750.3|90725.3|90762.4|90726.2|90748.2|90710.7|47
1639479810000|2021-12-14 11:03:30|90750.4|90725.4|90766.6|90716.6|90766.6|90729.2|90749.2|90712.8|42
1639479820000|2021-12-14 11:03:40|90766.8|90716.8|90753.6|90728.6|90767.1|90730.3|90753.6|90716.5|49
1639479830000|2021-12-14 11:03:50|90753.4|90728.4|90755.2|90730.2|90768.9|90731.8|90750.9|90718.1|36
1639479840000|2021-12-14 11:04:00|90755.3|90730.3|90756.7|90731.7|90758.8|90733.8|90755.3|90730.3|42
1639479850000|2021-12-14 11:04:10|90756.6|90731.6|90754.5|90729.5|90757.2|90732.2|90753.2|90728.2|35
1639479860000|2021-12-14 11:04:20|90754.4|90729.4|90754.6|90729.6|90754.8|90729.8|90753.7|90728.7|28
1639479870000|2021-12-14 11:04:30|90754.8|90729.8|90754.7|90729.7|90755.5|90730.5|90754.2|90729.2|25
1639479880000|2021-12-14 11:04:40|90754.6|90729.6|90765.6|90740.6|90765.9|90740.9|90754.4|90729.4|27
1639479890000|2021-12-14 11:04:50|90765|90740|90778.6|90753.6|90797.4|90755.6|90765|90737.3|39
1639479900000|2021-12-14 11:05:00|90779.1|90754.1|90794.2|90744.2|90795.2|90757|90778.8|90743.2|43
1639479910000|2021-12-14 11:05:10|90794.1|90744.1|90782.2|90757.2|90794.4|90757.5|90781.5|90744|33
1639479920000|2021-12-14 11:05:20|90782.3|90757.3|90781.6|90756.6|90782.3|90757.3|90780.4|90755.4|25
1639479930000|2021-12-14 11:05:30|90781.4|90756.4|90790.5|90740.5|90792|90756.6|90777.7|90740.5|42
1639479940000|2021-12-14 11:05:40|90778.7|90753.7|90790.1|90740.1|90790.1|90755.4|90776.4|90736.4|50
1639479950000|2021-12-14 11:05:50|90790.3|90740.3|90779.2|90754.2|90790.4|90755.2|90775.8|90740.3|36
1639479960000|2021-12-14 11:06:00|90778.4|90753.4|90776.8|90751.8|90779.3|90754.3|90775.9|90750.9|35
1639479970000|2021-12-14 11:06:10|90777.5|90752.5|90780.1|90755.1|90781.4|90756.4|90775.4|90750.4|57
1639479980000|2021-12-14 11:06:20|90780.2|90755.2|90752.6|90727.6|90786|90755.2|90751.3|90713.7|59
1639479990000|2021-12-14 11:06:30|90752.5|90727.5|90758.8|90708.8|90763.4|90727.5|90742.9|90705.6|61
1639480000000|2021-12-14 11:06:40|90758.6|90708.6|90754.3|90729.3|90765.5|90730.9|90748.5|90708.3|45
1639480010000|2021-12-14 11:06:50|90754.2|90729.2|90763.6|90738.6|90764|90739|90754.2|90729.2|40
1639480020000|2021-12-14 11:07:00|90763.7|90738.7|90762.7|90737.7|90764.7|90739.7|90761.4|90736.4|47
1639480030000|2021-12-14 11:07:10|90763|90738|90768.7|90743.7|90769.2|90744.2|90762.6|90737.6|39
1639480040000|2021-12-14 11:07:20|90767.2|90742.2|90767.4|90742.4|90769.3|90744.3|90766.7|90741.7|38
1639480050000|2021-12-14 11:07:30|90767.1|90742.1|90766.5|90741.5|90767.1|90742.1|90765.7|90740.7|25
1639480060000|2021-12-14 11:07:40|90766.3|90741.3|90788.3|90738.3|90788.5|90752|90765.1|90737.5|36
1639480070000|2021-12-14 11:07:50|90788.2|90738.2|90787.2|90737.2|90789.1|90751.1|90775|90737.1|20
1639480080000|2021-12-14 11:08:00|90787.8|90737.8|90777|90752|90789.5|90752|90776.1|90737.7|35
1639480090000|2021-12-14 11:08:10|90776.8|90751.8|90776.1|90751.1|90777|90752|90775.5|90750.5|25
1639480100000|2021-12-14 11:08:20|90776.2|90751.2|90776.3|90751.3|90776.5|90751.5|90775.4|90750.4|29
1639480110000|2021-12-14 11:08:30|90776.1|90751.1|90775.1|90750.1|90776.5|90751.5|90775|90750|24
1639480120000|2021-12-14 11:08:40|90774.9|90749.9|90775.3|90750.3|90776.1|90751.1|90774.1|90749.1|30
1639480130000|2021-12-14 11:08:50|90775.6|90750.6|90773.5|90748.5|90776.1|90751.1|90773.5|90748.5|33
1639480140000|2021-12-14 11:09:00|90773.7|90748.7|90771.2|90746.2|90774|90749|90770|90745|33
1639480150000|2021-12-14 11:09:10|90771|90746|90770.8|90745.8|90772.7|90747.7|90770.5|90745.5|24
1639480160000|2021-12-14 11:09:20|90771.4|90746.4|90764.5|90739.5|90778.8|90746.7|90764.3|90728.2|38
1639480170000|2021-12-14 11:09:30|90764.6|90739.6|90777.6|90727.6|90778|90740.4|90763.8|90726.7|52
1639480180000|2021-12-14 11:09:40|90778.3|90728.3|90775.8|90725.8|90778.3|90740.8|90759.1|90720.8|50
1639480190000|2021-12-14 11:09:50|90775.9|90725.9|90763.1|90738.1|90775.9|90739.9|90763|90725.9|31
1639480200000|2021-12-14 11:10:00|90763.5|90738.5|90763.2|90738.2|90764.5|90739.5|90762|90737|48
1639480210000|2021-12-14 11:10:10|90763.1|90738.1|90769.3|90744.3|90779|90744.5|90762.3|90729|47
1639480220000|2021-12-14 11:10:20|90769|90744|90768.7|90743.7|90770.4|90745.4|90765.8|90740.8|54
1639480230000|2021-12-14 11:10:30|90768.6|90743.6|90767.6|90742.6|90768.9|90743.9|90764.3|90739.3|40
1639480240000|2021-12-14 11:10:40|90768.3|90743.3|90766.7|90741.7|90780.4|90744.1|90764.2|90730.1|49
1639480250000|2021-12-14 11:10:50|90766.5|90741.5|90766.9|90741.9|90767.4|90742.4|90766.5|90741.5|23
1639480260000|2021-12-14 11:11:00|90767.2|90742.2|90777.4|90752.4|90777.6|90752.6|90766.9|90741.9|33
1639480270000|2021-12-14 11:11:10|90778.1|90753.1|90775.9|90750.9|90778.1|90753.1|90774.4|90749.4|36
1639480280000|2021-12-14 11:11:20|90776.2|90751.2|90776.8|90751.8|90776.8|90751.8|90773.4|90748.4|36
1639480290000|2021-12-14 11:11:30|90776.7|90751.7|90775.1|90750.1|90776.7|90751.7|90774.3|90749.3|36
1639480300000|2021-12-14 11:11:40|90774.9|90749.9|90775.9|90750.9|90776.3|90751.3|90774.6|90749.6|30
1639480310000|2021-12-14 11:11:50|90775.5|90750.5|90780.9|90755.9|90793.3|90755.9|90775.1|90743.3|55
1639480320000|2021-12-14 11:12:00|90781|90756|90785.9|90735.9|90794.6|90756.9|90772.8|90734.9|52
1639480330000|2021-12-14 11:12:10|90786.5|90736.5|90771.4|90746.4|90786.5|90749.9|90771.4|90736|55
1639480340000|2021-12-14 11:12:20|90771.5|90746.5|90770.7|90745.7|90772.3|90747.3|90769.7|90744.7|56
1639480350000|2021-12-14 11:12:30|90770.8|90745.8|90765.8|90740.8|90771.3|90746.3|90765.7|90740.7|29
1639480360000|2021-12-14 11:12:40|90766.6|90741.6|90779.2|90729.2|90779.2|90742|90764.2|90729|24
1639480370000|2021-12-14 11:12:50|90779.4|90729.4|90765.5|90740.5|90779.6|90740.5|90764.1|90727.4|31
1639480380000|2021-12-14 11:13:00|90765.4|90740.4|90746.5|90696.5|90765.6|90740.4|90745.4|90695.4|61
1639480390000|2021-12-14 11:13:10|90746.4|90696.4|90747.6|90697.6|90748|90698|90744.7|90694.7|48
1639480400000|2021-12-14 11:13:20|90747.8|90697.8|90742.6|90692.6|90749.8|90708|90730.7|90692.6|48
1639480410000|2021-12-14 11:13:30|90743.7|90693.7|90723.1|90698.1|90745.5|90705.8|90723.1|90692.9|55
1639480420000|2021-12-14 11:13:40|90723.6|90698.6|90723.9|90698.9|90724.5|90699.5|90720.7|90695.7|44
1639480430000|2021-12-14 11:13:50|90725.3|90700.3|90727|90702|90739.8|90702|90724.9|90689.5|36
1639480440000|2021-12-14 11:14:00|90726.8|90701.8|90721|90696|90727.2|90702.2|90720.9|90695.9|46
1639480450000|2021-12-14 11:14:10|90720.9|90695.9|90727.9|90702.9|90727.9|90702.9|90720.9|90695.9|39
1639480460000|2021-12-14 11:14:20|90727.8|90702.8|90747|90722|90754.2|90722.5|90727.8|90696.4|59
1639480470000|2021-12-14 11:14:30|90747.1|90722.1|90778.2|90728.2|90778.6|90728.6|90745.4|90717.1|50
1639480480000|2021-12-14 11:14:40|90778.1|90728.1|90767.8|90742.8|90780.1|90742.8|90767.8|90727.6|48
1639480490000|2021-12-14 11:14:50|90767.3|90742.3|90785|90735|90785.9|90749.1|90766.2|90728.8|53
1639480500000|2021-12-14 11:15:00|90785.2|90735.2|90770.5|90745.5|90786.2|90749|90769|90735.1|59
1639480510000|2021-12-14 11:15:10|90771.7|90746.7|90788|90763|90789.7|90764.7|90770.6|90745.6|64
1639480520000|2021-12-14 11:15:20|90788.2|90763.2|90797.8|90747.8|90800.1|90763.2|90784.8|90746.6|36
1639480530000|2021-12-14 11:15:30|90797.9|90747.9|90789.6|90764.6|90799.4|90764.6|90788.2|90747.9|43
1639480540000|2021-12-14 11:15:40|90789.1|90764.1|90786.2|90761.2|90789.1|90764.1|90784.5|90759.5|30
1639480550000|2021-12-14 11:15:50|90786|90761|90787.2|90762.2|90787.3|90762.3|90785.6|90760.6|33
1639480560000|2021-12-14 11:16:00|90787.1|90762.1|90791.5|90766.5|90793.1|90768.1|90787.1|90762.1|40
1639480570000|2021-12-14 11:16:10|90791.8|90766.8|90790.6|90765.6|90795.2|90770.2|90790.2|90765.2|39
1639480580000|2021-12-14 11:16:20|90790.4|90765.4|90797.6|90772.6|90798.2|90773.2|90790.4|90765.4|55
1639480590000|2021-12-14 11:16:30|90797.8|90772.8|90807.9|90782.9|90809.4|90784.4|90797|90772|55
1639480600000|2021-12-14 11:16:40|90808.5|90783.5|90805.1|90780.1|90808.5|90783.5|90805.1|90780.1|33
1639480610000|2021-12-14 11:16:50|90805.4|90780.4|90808.4|90783.4|90808.9|90783.9|90803.6|90778.6|45
1639480620000|2021-12-14 11:17:00|90808|90783|90806.5|90781.5|90809|90784|90806.5|90781.5|27
1639480630000|2021-12-14 11:17:10|90803.8|90778.8|90796.4|90771.4|90803.8|90778.8|90796.4|90771.4|39
1639480640000|2021-12-14 11:17:20|90796.5|90771.5|90798|90773|90800.2|90775.2|90796.3|90771.3|41
1639480650000|2021-12-14 11:17:30|90796.9|90771.9|90799.3|90774.3|90799.3|90774.3|90794.6|90769.6|41
1639480660000|2021-12-14 11:17:40|90799.1|90774.1|90800.1|90775.1|90800.1|90775.1|90797.2|90772.2|22
1639480670000|2021-12-14 11:17:50|90800.3|90775.3|90799.4|90774.4|90800.6|90775.6|90799.2|90774.2|17
1639480680000|2021-12-14 11:18:00|90799.6|90774.6|90793.1|90768.1|90800.3|90775.3|90792.3|90767.3|37
1639480690000|2021-12-14 11:18:10|90792.8|90767.8|90789.3|90764.3|90793.2|90768.2|90788|90763|32
1639480700000|2021-12-14 11:18:20|90788|90763|90783.2|90758.2|90792.3|90767.3|90783.2|90758.2|48
1639480710000|2021-12-14 11:18:30|90781.7|90756.7|90774.4|90749.4|90781.9|90756.9|90770.4|90745.4|59
1639480720000|2021-12-14 11:18:40|90776|90751|90776.5|90751.5|90779|90754|90774.4|90749.4|42
1639480730000|2021-12-14 11:18:50|90776.6|90751.6|90780.7|90755.7|90780.9|90755.9|90776.6|90751.6|44
1639480740000|2021-12-14 11:19:00|90780.6|90755.6|90789.3|90764.3|90790.4|90765.4|90779.1|90754.1|43
1639480750000|2021-12-14 11:19:10|90789.4|90764.4|90786|90761|90789.5|90764.5|90786|90761|36
1639480760000|2021-12-14 11:19:20|90785.5|90760.5|90786.3|90761.3|90786.5|90761.5|90785.5|90760.5|15
1639480770000|2021-12-14 11:19:30|90786.9|90761.9|90787.6|90762.6|90787.9|90762.9|90782.1|90757.1|35
1639480780000|2021-12-14 11:19:40|90787.3|90762.3|90785.4|90760.4|90787.5|90762.5|90784|90759|33
1639480790000|2021-12-14 11:19:50|90785.6|90760.6|90783.5|90758.5|90793.4|90761|90781.6|90743.4|28
1639480800000|2021-12-14 11:20:00|90783.7|90758.7|90785.3|90760.3|90787.5|90762.5|90783.3|90758.3|39
1639480810000|2021-12-14 11:20:10|90785.2|90760.2|90778.5|90753.5|90785.2|90760.2|90778|90753|43
1639480820000|2021-12-14 11:20:20|90778.4|90753.4|90776.7|90751.7|90779.4|90754.4|90774.6|90749.6|35
1639480830000|2021-12-14 11:20:30|90776.5|90751.5|90776.1|90751.1|90777.3|90752.3|90775.1|90750.1|30
1639480840000|2021-12-14 11:20:40|90775.7|90750.7|90775.7|90750.7|90776.4|90751.4|90775.5|90750.5|19
1639480850000|2021-12-14 11:20:50|90776.2|90751.2|90771.9|90746.9|90776.3|90751.3|90770.8|90745.8|39
1639480860000|2021-12-14 11:21:00|90772|90747|90764|90739|90772.1|90747.1|90763.1|90738.1|49
1639480870000|2021-12-14 11:21:10|90764.2|90739.2|90761.1|90736.1|90764.5|90739.5|90760.3|90735.3|39
1639480880000|2021-12-14 11:21:20|90762|90737|90747|90722|90762|90737|90746.9|90721.9|55
1639480890000|2021-12-14 11:21:30|90747.2|90722.2|90745.2|90720.2|90747.2|90722.2|90742.5|90717.5|43
1639480900000|2021-12-14 11:21:40|90745.1|90720.1|90760.1|90735.1|90760.1|90735.1|90745.1|90720.1|51
1639480910000|2021-12-14 11:21:50|90759.9|90734.9|90756.1|90731.1|90762.1|90737.1|90755.6|90730.6|59
1639480920000|2021-12-14 11:22:00|90756|90731|90752.7|90727.7|90756.3|90731.3|90749.7|90724.7|54
1639480930000|2021-12-14 11:22:10|90752.6|90727.6|90756.4|90731.4|90756.9|90731.9|90752|90727|36
1639480940000|2021-12-14 11:22:20|90755.9|90730.9|90757.9|90732.9|90758.9|90733.9|90754.3|90729.3|50
1639480950000|2021-12-14 11:22:30|90758.8|90733.8|90758.7|90733.7|90759.1|90734.1|90757.4|90732.4|22
1639480960000|2021-12-14 11:22:40|90758.4|90733.4|90758.6|90733.6|90759.7|90734.7|90757.7|90732.7|28
1639480970000|2021-12-14 11:22:50|90758.1|90733.1|90768.2|90743.2|90768.2|90743.2|90757.9|90732.9|46
1639480980000|2021-12-14 11:23:00|90768.7|90743.7|90774.7|90749.7|90775.2|90750.2|90767.2|90742.2|42
1639480990000|2021-12-14 11:23:10|90774.9|90749.9|90777.3|90752.3|90777.3|90752.3|90772.6|90747.6|50
1639481000000|2021-12-14 11:23:20|90777.6|90752.6|90783.6|90758.6|90785.8|90760.8|90777.5|90752.5|50
1639481010000|2021-12-14 11:23:30|90783.4|90758.4|90783.6|90758.6|90783.9|90758.9|90783|90758|26
1639481020000|2021-12-14 11:23:40|90783.5|90758.5|90786|90761|90786|90761|90783|90758|23
1639481030000|2021-12-14 11:23:50|90788|90763|90787.4|90762.4|90790.3|90765.3|90787.1|90762.1|49
1639481040000|2021-12-14 11:24:00|90787.3|90762.3|90792.5|90767.5|90792.7|90767.7|90786.4|90761.4|42
1639481050000|2021-12-14 11:24:10|90792|90767|90797.3|90772.3|90797.6|90772.6|90789.1|90764.1|50
1639481060000|2021-12-14 11:24:20|90797.4|90772.4|90799.3|90774.3|90799.8|90774.8|90796.5|90771.5|39
1639481070000|2021-12-14 11:24:30|90798.8|90773.8|90787|90762|90799.5|90774.5|90786.8|90761.8|52
1639481080000|2021-12-14 11:24:40|90786.9|90761.9|90782|90757|90787.6|90762.6|90782|90757|33
1639481090000|2021-12-14 11:24:50|90782.9|90757.9|90775|90750|90783.4|90758.4|90773.3|90748.3|38
1639481100000|2021-12-14 11:25:00|90774.5|90749.5|90781.9|90756.9|90782.4|90757.4|90774.2|90749.2|41
1639481110000|2021-12-14 11:25:10|90782|90757|90780.2|90755.2|90782|90757|90777.9|90752.9|34
1639481120000|2021-12-14 11:25:20|90780|90755|90791.1|90741.1|90793.3|90755.9|90778.2|90741.1|31
1639481130000|2021-12-14 11:25:30|90790.9|90740.9|90778.8|90753.8|90791.9|90754.8|90778.6|90740.2|28
1639481140000|2021-12-14 11:25:40|90778.7|90753.7|90777.3|90752.3|90779.2|90754.2|90776.9|90751.9|21
1639481150000|2021-12-14 11:25:50|90777.6|90752.6|90780|90755|90780|90755|90777.6|90752.6|13
1639481160000|2021-12-14 11:26:00|90780.2|90755.2|90780.1|90755.1|90780.4|90755.4|90779.7|90754.7|21
1639481170000|2021-12-14 11:26:10|90780.5|90755.5|90776|90751|90787.9|90755.5|90775.5|90737.9|22
1639481180000|2021-12-14 11:26:20|90775.7|90750.7|90777.2|90752.2|90777.8|90752.8|90775|90750|22
1639481190000|2021-12-14 11:26:30|90777.3|90752.3|90780.5|90755.5|90780.8|90755.8|90777.3|90752.3|37
1639481200000|2021-12-14 11:26:40|90780.4|90755.4|90780.5|90755.5|90781|90756|90779.5|90754.5|27
1639481210000|2021-12-14 11:26:50|90780.6|90755.6|90785.2|90760.2|90786.6|90761.6|90779.9|90754.9|40
1639481220000|2021-12-14 11:27:00|90784.2|90759.2|90777.5|90752.5|90786|90761|90777.2|90752.2|46
1639481230000|2021-12-14 11:27:10|90777.1|90752.1|90791.2|90766.2|90791.2|90766.2|90777|90752|48
1639481240000|2021-12-14 11:27:20|90792.8|90767.8|90787.9|90762.9|90798.7|90773.7|90787.7|90762.7|53
1639481250000|2021-12-14 11:27:30|90787.8|90762.8|90774.6|90749.6|90787.8|90762.8|90770|90745|56
1639481260000|2021-12-14 11:27:40|90774.7|90749.7|90770.1|90745.1|90774.7|90749.7|90769.5|90744.5|51
1639481270000|2021-12-14 11:27:50|90769.7|90744.7|90765.6|90740.6|90770.8|90745.8|90764.8|90739.8|49
1639481280000|2021-12-14 11:28:00|90765.5|90740.5|90766.4|90741.4|90767.2|90742.2|90764.8|90739.8|39
1639481290000|2021-12-14 11:28:10|90766.8|90741.8|90755|90730|90766.8|90741.8|90754.6|90729.6|45
1639481300000|2021-12-14 11:28:20|90754.9|90729.9|90752.7|90727.7|90755.7|90730.7|90751.8|90726.8|34
1639481310000|2021-12-14 11:28:30|90753.3|90728.3|90753|90728|90753.8|90728.8|90750.5|90725.5|39
1639481320000|2021-12-14 11:28:40|90753.4|90728.4|90753.5|90728.5|90753.8|90728.8|90748.9|90723.9|40
1639481330000|2021-12-14 11:28:50|90753.6|90728.6|90753.1|90728.1|90754.9|90729.9|90752.8|90727.8|33
1639481340000|2021-12-14 11:29:00|90752.3|90727.3|90752|90727|90752.6|90727.6|90750.4|90725.4|35
1639481350000|2021-12-14 11:29:10|90752.3|90727.3|90753.7|90728.7|90755.1|90730.1|90747.9|90722.9|48
1639481360000|2021-12-14 11:29:20|90755.1|90730.1|90760.2|90735.2|90761|90736|90753.6|90728.6|45
1639481370000|2021-12-14 11:29:30|90760.6|90735.6|90761.4|90736.4|90762.2|90737.2|90759.8|90734.8|50
1639481380000|2021-12-14 11:29:40|90761.3|90736.3|90760.9|90735.9|90761.7|90736.7|90760.8|90735.8|32
1639481390000|2021-12-14 11:29:50|90761.4|90736.4|90763.3|90738.3|90764.2|90739.2|90761.2|90736.2|36
1639481400000|2021-12-14 11:30:00|90763.6|90738.6|90775.4|90750.4|90776.8|90751.8|90763.1|90738.1|48
1639481410000|2021-12-14 11:30:10|90776.7|90751.7|90781.8|90756.8|90781.8|90756.8|90774.2|90749.2|52
1639481420000|2021-12-14 11:30:20|90782.5|90757.5|90776.8|90751.8|90783.4|90758.4|90776.8|90751.8|55
1639481430000|2021-12-14 11:30:30|90776.5|90751.5|90774.8|90749.8|90777.3|90752.3|90774.8|90749.8|39
1639481440000|2021-12-14 11:30:40|90774.9|90749.9|90774.5|90749.5|90777.3|90752.3|90774.5|90749.5|31
1639481450000|2021-12-14 11:30:50|90775.1|90750.1|90773.7|90748.7|90775.2|90750.2|90770.3|90745.3|50
1639481460000|2021-12-14 11:31:00|90774|90749|90780.9|90755.9|90780.9|90755.9|90774|90749|41
1639481470000|2021-12-14 11:31:10|90780.3|90755.3|90774.5|90749.5|90781.6|90756.6|90774.2|90749.2|52
1639481480000|2021-12-14 11:31:20|90774.2|90749.2|90768.5|90743.5|90774.3|90749.3|90768.3|90743.3|49
1639481490000|2021-12-14 11:31:30|90768.7|90743.7|90772.4|90747.4|90772.4|90747.4|90767.3|90742.3|46
1639481500000|2021-12-14 11:31:40|90772.3|90747.3|90769.8|90744.8|90775.4|90750.4|90768.6|90743.6|51
1639481510000|2021-12-14 11:31:50|90769.7|90744.7|90771.4|90746.4|90771.4|90746.4|90768.9|90743.9|42
1639481520000|2021-12-14 11:32:00|90771.9|90746.9|90773|90748|90773.8|90748.8|90770.3|90745.3|53
1639481530000|2021-12-14 11:32:10|90773.5|90748.5|90775.2|90750.2|90775.2|90750.2|90772.7|90747.7|42
1639481540000|2021-12-14 11:32:20|90775.1|90750.1|90771.6|90746.6|90775.5|90750.5|90769|90744|44
1639481550000|2021-12-14 11:32:30|90770.2|90745.2|90773.1|90748.1|90774.6|90749.6|90770.2|90745.2|45
1639481560000|2021-12-14 11:32:40|90773.9|90748.9|90774.5|90749.5|90774.5|90749.5|90771.5|90746.5|38
1639481570000|2021-12-14 11:32:50|90775.5|90750.5|90773.8|90748.8|90777.1|90752.1|90773.2|90748.2|40
1639481580000|2021-12-14 11:33:00|90773.4|90748.4|90777|90752|90777|90752|90771.9|90746.9|43
1639481590000|2021-12-14 11:33:10|90776.9|90751.9|90778.2|90753.2|90780|90755|90776.6|90751.6|40
1639481600000|2021-12-14 11:33:20|90778.6|90753.6|90779.8|90754.8|90780.2|90755.2|90776.3|90751.3|31
1639481610000|2021-12-14 11:33:30|90779.7|90754.7|90783.5|90758.5|90783.5|90758.5|90779.3|90754.3|28
1639481620000|2021-12-14 11:33:40|90783.7|90758.7|90783.5|90758.5|90784.9|90759.9|90782.8|90757.8|44
1639481630000|2021-12-14 11:33:50|90783.6|90758.6|90782.7|90757.7|90783.7|90758.7|90776.3|90751.3|38
1639481640000|2021-12-14 11:34:00|90782.9|90757.9|90776.3|90751.3|90782.9|90757.9|90775.1|90750.1|60
1639481650000|2021-12-14 11:34:10|90776.5|90751.5|90775|90750|90776.5|90751.5|90772|90747|40
1639481660000|2021-12-14 11:34:20|90775.2|90750.2|90787.7|90762.7|90788.2|90763.2|90775|90750|51
1639481670000|2021-12-14 11:34:30|90787.6|90762.6|90789.8|90764.8|90790.6|90765.6|90786.6|90761.6|46
1639481680000|2021-12-14 11:34:40|90790.4|90765.4|90793.9|90768.9|90794.7|90769.7|90790.4|90765.4|44
1639481690000|2021-12-14 11:34:50|90793.4|90768.4|90793.6|90768.6|90795.7|90770.7|90791.3|90766.3|51
1639481700000|2021-12-14 11:35:00|90794|90769|90792.3|90767.3|90795.3|90770.3|90792.3|90767.3|44
1639481710000|2021-12-14 11:35:10|90791.9|90766.9|90799.6|90774.6|90800.6|90775.6|90791.7|90766.7|46
1639481720000|2021-12-14 11:35:20|90798.6|90773.6|90789.4|90764.4|90798.9|90773.9|90786.8|90761.8|54
1639481730000|2021-12-14 11:35:30|90789.2|90764.2|90793.6|90768.6|90794.5|90769.5|90788.5|90763.5|32
1639481740000|2021-12-14 11:35:40|90793.9|90768.9|90799.4|90774.4|90799.8|90774.8|90793.6|90768.6|45
1639481750000|2021-12-14 11:35:50|90799.5|90774.5|90803.2|90778.2|90803.5|90778.5|90798.5|90773.5|33
1639481760000|2021-12-14 11:36:00|90802.4|90777.4|90803.4|90778.4|90815.5|90787|90801.5|90765.5|45
1639481770000|2021-12-14 11:36:10|90804.8|90779.8|90803.8|90778.8|90806.8|90781.8|90803.8|90778.8|40
1639481780000|2021-12-14 11:36:20|90803.7|90778.7|90802.2|90777.2|90804.1|90779.1|90799.1|90774.1|38
1639481790000|2021-12-14 11:36:30|90802.1|90777.1|90801.3|90776.3|90802.9|90777.9|90801.2|90776.2|25
1639481800000|2021-12-14 11:36:40|90801.4|90776.4|90800.6|90775.6|90801.5|90776.5|90800.4|90775.4|12
1639481810000|2021-12-14 11:36:50|90800.7|90775.7|90801.5|90776.5|90802.5|90777.5|90800.2|90775.2|12
1639481820000|2021-12-14 11:37:00|90801.1|90776.1|90800.5|90775.5|90802.8|90777.8|90800.5|90775.5|14
1639481830000|2021-12-14 11:37:10|90800.9|90775.9|90815.7|90765.7|90816.1|90779.6|90800.7|90765.2|31
1639481840000|2021-12-14 11:37:20|90815.6|90765.6|90807.4|90782.4|90815.6|90782.4|90802.7|90765.4|20
1639481850000|2021-12-14 11:37:30|90809.7|90784.7|90818.1|90793.1|90820|90795|90808.4|90783.4|50
1639481860000|2021-12-14 11:37:40|90819|90794|90803.5|90778.5|90823.8|90798.8|90802.4|90777.4|57
1639481870000|2021-12-14 11:37:50|90803.9|90778.9|90804.2|90779.2|90804.3|90779.3|90803|90778|46
1639481880000|2021-12-14 11:38:00|90803.6|90778.6|90810.2|90785.2|90810.3|90785.3|90802.9|90777.9|61
1639481890000|2021-12-14 11:38:10|90810.1|90785.1|90817.4|90792.4|90819.1|90794.1|90809.3|90784.3|65
1639481900000|2021-12-14 11:38:20|90817.9|90792.9|90814.7|90789.7|90818.6|90793.6|90814.5|90789.5|49
1639481910000|2021-12-14 11:38:30|90814.8|90789.8|90806.7|90781.7|90815.7|90790.7|90806.7|90781.7|44
1639481920000|2021-12-14 11:38:40|90806.4|90781.4|90808.1|90783.1|90811|90786|90806|90781|53
1639481930000|2021-12-14 11:38:50|90807.9|90782.9|90806|90781|90808.1|90783.1|90805.8|90780.8|48
1639481940000|2021-12-14 11:39:00|90806.2|90781.2|90805.5|90780.5|90807.1|90782.1|90803.1|90778.1|45
1639481950000|2021-12-14 11:39:10|90805.6|90780.6|90795.6|90770.6|90805.8|90780.8|90794.1|90769.1|42
1639481960000|2021-12-14 11:39:20|90796.1|90771.1|90796.2|90771.2|90798.3|90773.3|90793.5|90768.5|43
1639481970000|2021-12-14 11:39:30|90795.8|90770.8|90796.9|90771.9|90797.7|90772.7|90793.6|90768.6|47
1639481980000|2021-12-14 11:39:40|90796.5|90771.5|90794.9|90769.9|90799.8|90774.8|90794.9|90769.9|52
1639481990000|2021-12-14 11:39:50|90796.2|90771.2|90794.5|90769.5|90796.7|90771.7|90793.5|90768.5|49
1639482000000|2021-12-14 11:40:00|90793.7|90768.7|90796.1|90771.1|90796.2|90771.2|90793.6|90768.6|32
1639482010000|2021-12-14 11:40:10|90795.7|90770.7|90795.3|90770.3|90796.4|90771.4|90791.9|90766.9|39
1639482020000|2021-12-14 11:40:20|90795.8|90770.8|90793.2|90768.2|90795.9|90770.9|90791.2|90766.2|49
1639482030000|2021-12-14 11:40:30|90792.9|90767.9|90795.9|90770.9|90796.1|90771.1|90792.9|90767.9|41
1639482040000|2021-12-14 11:40:40|90795.2|90770.2|90794.7|90769.7|90798.2|90773.2|90794.2|90769.2|50
1639482050000|2021-12-14 11:40:50|90794|90769|90801.1|90776.1|90802.4|90777.4|90792.3|90767.3|62
1639482060000|2021-12-14 11:41:00|90800.8|90775.8|90796.1|90771.1|90801.4|90776.4|90794.7|90769.7|46
1639482070000|2021-12-14 11:41:10|90796.4|90771.4|90794.9|90769.9|90797.7|90772.7|90794.9|90769.9|34
1639482080000|2021-12-14 11:41:20|90795|90770|90784.2|90759.2|90795.3|90770.3|90784.2|90759.2|46
1639482090000|2021-12-14 11:41:30|90784.4|90759.4|90782.6|90757.6|90785.1|90760.1|90782.4|90757.4|33
1639482100000|2021-12-14 11:41:40|90782.9|90757.9|90784.2|90759.2|90784.3|90759.3|90779.3|90754.3|54
1639482110000|2021-12-14 11:41:50|90783.9|90758.9|90786.8|90761.8|90786.8|90761.8|90783.8|90758.8|53
1639482120000|2021-12-14 11:42:00|90786.4|90761.4|90791.1|90766.1|90791.7|90766.7|90786.1|90761.1|53
1639482130000|2021-12-14 11:42:10|90791.6|90766.6|90790.7|90765.7|90791.9|90766.9|90789.3|90764.3|45
1639482140000|2021-12-14 11:42:20|90790.9|90765.9|90792.7|90767.7|90794.3|90769.3|90789.8|90764.8|49
1639482150000|2021-12-14 11:42:30|90792.8|90767.8|90792.8|90767.8|90794.2|90769.2|90791.5|90766.5|38
1639482160000|2021-12-14 11:42:40|90792.6|90767.6|90792.1|90767.1|90793.5|90768.5|90792|90767|32
1639482170000|2021-12-14 11:42:50|90791.8|90766.8|90791.4|90766.4|90792.1|90767.1|90790.3|90765.3|51
1639482180000|2021-12-14 11:43:00|90791.1|90766.1|90779.1|90754.1|90791.1|90766.1|90778|90753|64
1639482190000|2021-12-14 11:43:10|90779.9|90754.9|90778.3|90753.3|90779.9|90754.9|90778|90753|43
1639482200000|2021-12-14 11:43:20|90778.5|90753.5|90778.5|90753.5|90779.1|90754.1|90777.5|90752.5|43
1639482210000|2021-12-14 11:43:30|90778.6|90753.6|90783|90758|90783|90758|90777.5|90752.5|58
1639482220000|2021-12-14 11:43:40|90782.8|90757.8|90774|90749|90784|90759|90774|90749|46
1639482230000|2021-12-14 11:43:50|90774.1|90749.1|90775|90750|90777.9|90752.9|90774|90749|47
1639482240000|2021-12-14 11:44:00|90775.1|90750.1|90771.2|90746.2|90776|90751|90769.4|90744.4|45
1639482250000|2021-12-14 11:44:10|90770.7|90745.7|90767|90742|90772.2|90747.2|90762.5|90737.5|59
1639482260000|2021-12-14 11:44:20|90766.8|90741.8|90763.7|90738.7|90766.8|90741.8|90762.7|90737.7|47
1639482270000|2021-12-14 11:44:30|90763.4|90738.4|90756.7|90731.7|90763.4|90738.4|90755.1|90730.1|58
1639482280000|2021-12-14 11:44:40|90756.6|90731.6|90758.5|90733.5|90758.5|90733.5|90755.6|90730.6|35
1639482290000|2021-12-14 11:44:50|90758.6|90733.6|90758.4|90733.4|90759.2|90734.2|90757.9|90732.9|18
1639482300000|2021-12-14 11:45:00|90758.6|90733.6|90752.7|90727.7|90760.2|90735.2|90751.3|90726.3|60
1639482310000|2021-12-14 11:45:10|90752.1|90727.1|90759.6|90734.6|90767.7|90735.2|90752.1|90717.6|49
1639482320000|2021-12-14 11:45:20|90761.1|90736.1|90773.6|90748.6|90775.7|90750.7|90756.9|90731.9|63
1639482330000|2021-12-14 11:45:30|90788.6|90738.6|90773.3|90748.3|90790.2|90753.7|90771.2|90738.5|51
1639482340000|2021-12-14 11:45:40|90772.4|90747.4|90771.2|90746.2|90786.7|90750|90766.7|90736.7|54
1639482350000|2021-12-14 11:45:50|90772.4|90747.4|90769.6|90744.6|90774.1|90749.1|90769.6|90744.6|56
1639482360000|2021-12-14 11:46:00|90768.6|90743.6|90741.3|90716.3|90769|90744|90740.3|90715.3|74
1639482370000|2021-12-14 11:46:10|90734.9|90709.9|90725.1|90700.1|90743.2|90711.4|90719.8|90686.4|69
1639482380000|2021-12-14 11:46:20|90725.3|90700.3|90728.7|90703.7|90736|90711|90725.3|90700.3|60
1639482390000|2021-12-14 11:46:30|90728.6|90703.6|90730.2|90705.2|90743.4|90706.2|90723.7|90691.6|50
1639482400000|2021-12-14 11:46:40|90729.9|90704.9|90735.2|90710.2|90743.6|90710.2|90729.9|90693|51
1639482410000|2021-12-14 11:46:50|90734.5|90709.5|90741.3|90716.3|90741.7|90716.7|90734.5|90709.5|42
1639482420000|2021-12-14 11:47:00|90740.3|90715.3|90734.3|90709.3|90740.3|90715.3|90733.3|90708.3|45
1639482430000|2021-12-14 11:47:10|90734.4|90709.4|90741.5|90691.5|90748.4|90709.9|90729.2|90691.5|31
1639482440000|2021-12-14 11:47:20|90741.9|90691.9|90729.5|90704.5|90742|90704.8|90728.5|90690.6|40
1639482450000|2021-12-14 11:47:30|90729.2|90704.2|90733.5|90708.5|90746.8|90708.6|90728.7|90692.7|22
1639482460000|2021-12-14 11:47:40|90733.7|90708.7|90717.1|90692.1|90747.2|90708.7|90717.1|90685.6|38
1639482470000|2021-12-14 11:47:50|90720.6|90695.6|90720.2|90695.2|90720.6|90695.6|90718.5|90693.5|35
1639482480000|2021-12-14 11:48:00|90720|90695|90707.1|90682.1|90725.7|90697.7|90707.1|90668.9|40
1639482490000|2021-12-14 11:48:10|90717.4|90667.4|90683.6|90658.6|90717.4|90676.5|90682.9|90657.9|45
1639482500000|2021-12-14 11:48:20|90683.4|90658.4|90691|90666|90691.8|90666.8|90681.7|90656.7|43
1639482510000|2021-12-14 11:48:30|90690.9|90665.9|90693.7|90668.7|90694|90669|90690|90665|43
1639482520000|2021-12-14 11:48:40|90693.5|90668.5|90693.6|90668.6|90696|90671|90693.1|90668.1|38
1639482530000|2021-12-14 11:48:50|90693.7|90668.7|90695.3|90670.3|90695.7|90670.7|90691.9|90666.9|27
1639482540000|2021-12-14 11:49:00|90695.2|90670.2|90698.8|90673.8|90700.2|90675.2|90695.1|90670.1|47
1639482550000|2021-12-14 11:49:10|90698.3|90673.3|90693.4|90668.4|90700.4|90675.4|90693.4|90668.4|51
1639482560000|2021-12-14 11:49:20|90693.5|90668.5|90698.8|90673.8|90699.2|90674.2|90692|90667|33
1639482570000|2021-12-14 11:49:30|90699.4|90674.4|90704.6|90679.6|90707.7|90682.7|90696.6|90671.6|50
1639482580000|2021-12-14 11:49:40|90704.8|90679.8|90704.1|90679.1|90706.3|90681.3|90703.6|90678.6|32
1639482590000|2021-12-14 11:49:50|90703.8|90678.8|90704.7|90679.7|90706.2|90681.2|90702.9|90677.9|39
1639482600000|2021-12-14 11:50:00|90704.5|90679.5|90702.8|90677.8|90705.8|90680.8|90702.1|90677.1|42
1639482610000|2021-12-14 11:50:10|90702.7|90677.7|90702.3|90677.3|90704|90679|90701.8|90676.8|39
1639482620000|2021-12-14 11:50:20|90700.2|90675.2|90711.2|90686.2|90712.6|90687.6|90688.2|90663.2|69
1639482630000|2021-12-14 11:50:30|90711.7|90686.7|90735.3|90685.3|90737|90696.2|90711.7|90677.8|45
1639482640000|2021-12-14 11:50:40|90735.5|90685.5|90755.5|90730.5|90760.8|90731|90726.1|90685.5|72
1639482650000|2021-12-14 11:50:50|90755.6|90730.6|90760.8|90735.8|90771.6|90735.8|90755.6|90720.6|49
1639482660000|2021-12-14 11:51:00|90760.6|90735.6|90759.7|90734.7|90760.6|90735.6|90758|90733|35
1639482670000|2021-12-14 11:51:10|90759.6|90734.6|90753.8|90728.8|90768.4|90735.9|90752.9|90717.1|49
1639482680000|2021-12-14 11:51:20|90753.7|90728.7|90751.8|90726.8|90763.1|90728.7|90747.1|90710.5|33
1639482690000|2021-12-14 11:51:30|90750.2|90725.2|90748.6|90723.6|90750.9|90725.9|90748.6|90723.6|30
1639482700000|2021-12-14 11:51:40|90748.7|90723.7|90725.3|90700.3|90748.7|90723.7|90723.4|90698.4|49
1639482710000|2021-12-14 11:51:50|90725.2|90700.2|90721.7|90696.7|90736.8|90700.9|90719.7|90676.9|55
1639482720000|2021-12-14 11:52:00|90722.2|90697.2|90730.7|90705.7|90744.8|90706.8|90721.7|90691.2|54
1639482730000|2021-12-14 11:52:10|90730.5|90705.5|90734.5|90709.5|90735.6|90710.6|90730.1|90705.1|49
1639482740000|2021-12-14 11:52:20|90734.6|90709.6|90729.8|90704.8|90735.2|90710.2|90727.8|90702.8|46
1639482750000|2021-12-14 11:52:30|90730.4|90705.4|90732.2|90707.2|90734.1|90709.1|90727.7|90702.7|55
1639482760000|2021-12-14 11:52:40|90732.1|90707.1|90726.4|90701.4|90732.1|90707.1|90723.8|90698.8|46
1639482770000|2021-12-14 11:52:50|90725.6|90700.6|90726.8|90701.8|90728.3|90703.3|90725.4|90700.4|41
1639482780000|2021-12-14 11:53:00|90726.7|90701.7|90724|90699|90727.3|90702.3|90723.7|90698.7|45
1639482790000|2021-12-14 11:53:10|90723.9|90698.9|90714|90689|90724.5|90699.5|90713.6|90688.6|49
1639482800000|2021-12-14 11:53:20|90714.5|90689.5|90707.3|90682.3|90714.5|90689.5|90704.7|90679.7|59
1639482810000|2021-12-14 11:53:30|90706.9|90681.9|90698.6|90673.6|90706.9|90681.9|90697.1|90672.1|49
1639482820000|2021-12-14 11:53:40|90698.5|90673.5|90698.9|90673.9|90700.9|90675.9|90698|90673|39
1639482830000|2021-12-14 11:53:50|90699.1|90674.1|90698.6|90673.6|90700|90675|90695.7|90670.7|42
1639482840000|2021-12-14 11:54:00|90698.4|90673.4|90700.1|90675.1|90700.8|90675.8|90697.1|90672.1|44
1639482850000|2021-12-14 11:54:10|90700.3|90675.3|90697.1|90672.1|90700.6|90675.6|90693.8|90668.8|42
1639482860000|2021-12-14 11:54:20|90697.4|90672.4|90698.1|90673.1|90699|90674|90696.5|90671.5|42
1639482870000|2021-12-14 11:54:30|90698.6|90673.6|90703.5|90678.5|90703.6|90678.6|90698.4|90673.4|39
1639482880000|2021-12-14 11:54:40|90703.9|90678.9|90701.9|90676.9|90707.1|90682.1|90701.4|90676.4|54
1639482890000|2021-12-14 11:54:50|90701.8|90676.8|90715.8|90690.8|90719.4|90692.3|90701.1|90667.2|53
1639482900000|2021-12-14 11:55:00|90718.5|90693.5|90719.3|90694.3|90719.6|90694.6|90715.1|90690.1|57
1639482910000|2021-12-14 11:55:10|90719|90694|90719.6|90694.6|90720.4|90695.4|90717.3|90692.3|44
1639482920000|2021-12-14 11:55:20|90718.3|90693.3|90721.5|90696.5|90722.2|90697.2|90718|90693|38
1639482930000|2021-12-14 11:55:30|90721.6|90696.6|90721.8|90696.8|90721.8|90696.8|90719.5|90694.5|44
1639482940000|2021-12-14 11:55:40|90721.5|90696.5|90721.3|90696.3|90726.9|90701.9|90721.1|90696.1|53
1639482950000|2021-12-14 11:55:50|90721.6|90696.6|90711.2|90686.2|90722.8|90697.8|90699|90674|59
1639482960000|2021-12-14 11:56:00|90711|90686|90715.3|90690.3|90718.3|90693.3|90708.6|90683.6|63
1639482970000|2021-12-14 11:56:10|90715.9|90690.9|90720.9|90695.9|90721.2|90696.2|90715.8|90690.8|39
1639482980000|2021-12-14 11:56:20|90720.7|90695.7|90705|90680|90724.4|90695.8|90704.8|90673.3|48
1639482990000|2021-12-14 11:56:30|90706|90681|90700.3|90675.3|90715.2|90681.3|90699.4|90660.8|45
1639483000000|2021-12-14 11:56:40|90702.5|90677.5|90679|90654|90722.2|90684.9|90679|90642.9|63
1639483010000|2021-12-14 11:56:50|90676.3|90651.3|90690.7|90640.7|90692.9|90655.8|90675.6|90637.4|52
1639483020000|2021-12-14 11:57:00|90691|90641|90693.1|90643.1|90693.4|90654|90678|90637.6|42
1639483030000|2021-12-14 11:57:10|90693|90643|90674|90649|90693.2|90656|90674|90635.8|39
1639483040000|2021-12-14 11:57:20|90674.2|90649.2|90690.3|90640.3|90691.9|90656.2|90674.2|90639.6|50
1639483050000|2021-12-14 11:57:30|90690.1|90640.1|90682|90632|90690.1|90646.5|90668.1|90631.9|59
1639483060000|2021-12-14 11:57:40|90682.6|90632.6|90690.3|90665.3|90696.4|90667.6|90671.2|90629.6|64
1639483070000|2021-12-14 11:57:50|90690.2|90665.2|90705.9|90680.9|90718.1|90682.1|90690.2|90663.3|63
1639483080000|2021-12-14 11:58:00|90708|90683|90720.1|90670.1|90722.3|90686.8|90707.3|90670.1|48
1639483090000|2021-12-14 11:58:10|90719.3|90669.3|90709|90684|90720.8|90684.2|90707.5|90666.3|56
1639483100000|2021-12-14 11:58:20|90709.2|90684.2|90721.1|90671.1|90722.1|90684.2|90707.5|90669.5|43
1639483110000|2021-12-14 11:58:30|90721.3|90671.3|90704.2|90679.2|90721.8|90680.4|90701.4|90669.9|42
1639483120000|2021-12-14 11:58:40|90702.9|90677.9|90721.6|90671.6|90721.6|90680.7|90700.5|90668.1|46
1639483130000|2021-12-14 11:58:50|90722.2|90672.2|90731.7|90681.7|90732.2|90682.2|90720.9|90670.9|53
1639483140000|2021-12-14 11:59:00|90732.1|90682.1|90737.7|90687.7|90738|90688|90730.8|90680.8|56
1639483150000|2021-12-14 11:59:10|90737.3|90687.3|90745.3|90695.3|90745.4|90695.4|90737.3|90687.3|56
1639483160000|2021-12-14 11:59:20|90745.4|90695.4|90747.2|90697.2|90747.8|90697.8|90744.6|90694.6|42
1639483170000|2021-12-14 11:59:30|90747.5|90697.5|90737.4|90712.4|90749.2|90712.7|90737.4|90695.4|48
1639483180000|2021-12-14 11:59:40|90737.7|90712.7|90742.7|90717.7|90754|90718.3|90736.5|90700|47
1639483190000|2021-12-14 11:59:50|90742.5|90717.5|90742.5|90717.5|90744.4|90719.4|90741.8|90716.8|37
1639483200000|2021-12-14 12:00:00|90742.2|90717.2|90756.4|90706.4|90757.1|90720.4|90742|90702.7|53
1639483210000|2021-12-14 12:00:10|90757|90707|90740|90715|90757.6|90716|90739|90703.5|49
1639483220000|2021-12-14 12:00:20|90739.6|90714.6|90733.3|90708.3|90748.6|90715.2|90733.2|90696.1|52
1639483230000|2021-12-14 12:00:30|90733.7|90708.7|90736.4|90711.4|90737.1|90712.1|90731.6|90706.6|56
1639483240000|2021-12-14 12:00:40|90736.2|90711.2|90763.4|90713.4|90764.1|90724.6|90736.2|90711.2|60
1639483250000|2021-12-14 12:00:50|90763.1|90713.1|90764.7|90714.7|90765.1|90715.1|90762.4|90712.4|43
1639483260000|2021-12-14 12:01:00|90764.6|90714.6|90755.3|90730.3|90764.6|90730.3|90750.4|90713.8|46
1639483270000|2021-12-14 12:01:10|90754.7|90729.7|90765.9|90715.9|90774.1|90733|90752.7|90715.9|58
1639483280000|2021-12-14 12:01:20|90765.1|90715.1|90756|90731|90765.8|90731|90748.2|90711.3|44
1639483290000|2021-12-14 12:01:30|90755.8|90730.8|90763|90738|90763|90738|90755.8|90730.8|52
1639483300000|2021-12-14 12:01:40|90762.1|90737.1|90759.5|90734.5|90776.4|90739.8|90758.9|90725.6|46
1639483310000|2021-12-14 12:01:50|90759.4|90734.4|90771.8|90746.8|90776.9|90746.8|90759.4|90725.4|56
1639483320000|2021-12-14 12:02:00|90771.9|90746.9|90761.6|90736.6|90773.5|90748.5|90759.3|90734.3|50
1639483330000|2021-12-14 12:02:10|90761.4|90736.4|90760.3|90735.3|90761.9|90736.9|90759.4|90734.4|35
1639483340000|2021-12-14 12:02:20|90760.2|90735.2|90757.6|90732.6|90764.1|90739.1|90750.2|90725.2|65
1639483350000|2021-12-14 12:02:30|90757.7|90732.7|90752.3|90727.3|90761.4|90736.4|90751.2|90726.2|51
1639483360000|2021-12-14 12:02:40|90751.8|90726.8|90739.8|90714.8|90752.5|90727.5|90738.9|90713.9|40
1639483370000|2021-12-14 12:02:50|90740.3|90715.3|90740|90715|90740.4|90715.4|90738.8|90713.8|27
1639483380000|2021-12-14 12:03:00|90739.9|90714.9|90740.1|90715.1|90743.6|90718.6|90739.6|90714.6|39
1639483390000|2021-12-14 12:03:10|90740.2|90715.2|90736.2|90711.2|90740.4|90715.4|90735|90710|26
1639483400000|2021-12-14 12:03:20|90735.8|90710.8|90735.7|90710.7|90736.9|90711.9|90734.4|90709.4|28
1639483410000|2021-12-14 12:03:30|90735.6|90710.6|90732.8|90707.8|90735.7|90710.7|90732.8|90707.8|32
1639483420000|2021-12-14 12:03:40|90733.3|90708.3|90738.3|90713.3|90739.5|90714.5|90733.3|90708.3|33
1639483430000|2021-12-14 12:03:50|90738|90713|90739.1|90714.1|90740|90715|90737.9|90712.9|26
1639483440000|2021-12-14 12:04:00|90739.2|90714.2|90737.3|90712.3|90739.9|90714.9|90737.3|90712.3|33
1639483450000|2021-12-14 12:04:10|90737.5|90712.5|90745.2|90720.2|90745.9|90720.9|90737.3|90712.3|30
1639483460000|2021-12-14 12:04:20|90744.8|90719.8|90744.2|90719.2|90746.2|90721.2|90743.2|90718.2|32
1639483470000|2021-12-14 12:04:30|90743.8|90718.8|90735|90710|90743.8|90718.8|90733.8|90708.8|44
1639483480000|2021-12-14 12:04:40|90735.3|90710.3|90733.5|90708.5|90735.6|90710.6|90732.9|90707.9|34
1639483490000|2021-12-14 12:04:50|90733.7|90708.7|90731.1|90706.1|90733.7|90708.7|90730.8|90705.8|47
1639483500000|2021-12-14 12:05:00|90731.4|90706.4|90733|90708|90734.5|90709.5|90731|90706|42
1639483510000|2021-12-14 12:05:10|90733.5|90708.5|90732.4|90707.4|90734.3|90709.3|90731.7|90706.7|44
1639483520000|2021-12-14 12:05:20|90732.7|90707.7|90736.3|90711.3|90736.3|90711.3|90731.7|90706.7|41
1639483530000|2021-12-14 12:05:30|90736.5|90711.5|90734.8|90709.8|90736.5|90711.5|90733|90708|31
1639483540000|2021-12-14 12:05:40|90735.2|90710.2|90736.7|90711.7|90736.9|90711.9|90734|90709|36
1639483550000|2021-12-14 12:05:50|90736.9|90711.9|90738.9|90713.9|90739.3|90714.3|90736|90711|28
1639483560000|2021-12-14 12:06:00|90739.4|90714.4|90739.1|90714.1|90740.4|90715.4|90736.2|90711.2|41
1639483570000|2021-12-14 12:06:10|90740.5|90715.5|90737|90712|90740.5|90715.5|90735|90710|46
1639483580000|2021-12-14 12:06:20|90737.4|90712.4|90742|90717|90742|90717|90735.7|90710.7|48
1639483590000|2021-12-14 12:06:30|90741.7|90716.7|90746.1|90721.1|90746.1|90721.1|90735.2|90710.2|45
1639483600000|2021-12-14 12:06:40|90748.5|90723.5|90749.6|90724.6|90753.3|90728.3|90746.8|90721.8|60
1639483610000|2021-12-14 12:06:50|90751.2|90726.2|90759.8|90734.8|90759.9|90734.9|90751.2|90726.2|43
1639483620000|2021-12-14 12:07:00|90759.6|90734.6|90764.3|90739.3|90772|90744.4|90756.9|90722|50
1639483630000|2021-12-14 12:07:10|90764.4|90739.4|90764.7|90739.7|90765|90740|90762.9|90737.9|40
1639483640000|2021-12-14 12:07:20|90764.2|90739.2|90765.6|90740.6|90766|90741|90763.7|90738.7|35
1639483650000|2021-12-14 12:07:30|90765.5|90740.5|90775.1|90750.1|90775.9|90750.9|90764|90739|44
1639483660000|2021-12-14 12:07:40|90774.9|90749.9|90775.1|90750.1|90775.6|90750.6|90772.9|90747.9|39
1639483670000|2021-12-14 12:07:50|90774.9|90749.9|90782.2|90757.2|90783.2|90758.2|90774.8|90749.8|34
1639483680000|2021-12-14 12:08:00|90783|90758|90790.3|90765.3|90790.5|90765.5|90779.6|90754.6|60
1639483690000|2021-12-14 12:08:10|90790|90765|90790.8|90765.8|90790.8|90765.8|90787.7|90762.7|44
1639483700000|2021-12-14 12:08:20|90792.4|90767.4|90795.7|90770.7|90795.7|90770.7|90788.2|90763.2|51
1639483710000|2021-12-14 12:08:30|90795.3|90770.3|90785|90760|90797.8|90772.8|90784.4|90759.4|39
1639483720000|2021-12-14 12:08:40|90784.1|90759.1|90776.3|90751.3|90787.6|90762.6|90776|90751|51
1639483730000|2021-12-14 12:08:50|90776.5|90751.5|90778.4|90728.4|90778.4|90753.4|90775.7|90728.4|25
1639483740000|2021-12-14 12:09:00|90756.8|90731.8|90744.9|90719.9|90765.7|90731.8|90744.6|90710.7|59
1639483750000|2021-12-14 12:09:10|90744.3|90719.3|90741.8|90716.8|90747.3|90722.3|90741.8|90716.8|41
1639483760000|2021-12-14 12:09:20|90741.7|90716.7|90740.5|90715.5|90742|90717|90740|90715|42
1639483770000|2021-12-14 12:09:30|90740.8|90715.8|90740.1|90715.1|90740.9|90715.9|90739|90714|28
1639483780000|2021-12-14 12:09:40|90739.9|90714.9|90738.1|90713.1|90740.5|90715.5|90737.6|90712.6|29
1639483790000|2021-12-14 12:09:50|90738.2|90713.2|90744.3|90719.3|90745|90720|90738.1|90713.1|53
1639483800000|2021-12-14 12:10:00|90744.6|90719.6|90740.9|90715.9|90747.8|90722.8|90740.2|90715.2|47
1639483810000|2021-12-14 12:10:10|90741.2|90716.2|90736.4|90711.4|90741.3|90716.3|90734.1|90709.1|63
1639483820000|2021-12-14 12:10:20|90736.8|90711.8|90739.7|90714.7|90740.7|90715.7|90736.8|90711.8|51
1639483830000|2021-12-14 12:10:30|90739.8|90714.8|90734.6|90709.6|90739.8|90714.8|90732.3|90707.3|47
1639483840000|2021-12-14 12:10:40|90734.7|90709.7|90736.7|90711.7|90737.6|90712.6|90734.3|90709.3|29
1639483850000|2021-12-14 12:10:50|90736.9|90711.9|90737.8|90712.8|90739.2|90714.2|90736.5|90711.5|38
1639483860000|2021-12-14 12:11:00|90737.7|90712.7|90736.6|90711.6|90739.3|90714.3|90736.4|90711.4|47
1639483870000|2021-12-14 12:11:10|90736.7|90711.7|90738.4|90713.4|90753.3|90717.9|90736.5|90702|46
1639483880000|2021-12-14 12:11:20|90738.8|90713.8|90738|90713|90740.2|90715.2|90736.8|90711.8|53
1639483890000|2021-12-14 12:11:30|90737.9|90712.9|90751.2|90726.2|90751.9|90726.9|90737.2|90712.2|44
1639483900000|2021-12-14 12:11:40|90750.9|90725.9|90750.7|90725.7|90751.5|90726.5|90750|90725|37
1639483910000|2021-12-14 12:11:50|90750.4|90725.4|90750.6|90725.6|90751.5|90726.5|90750.3|90725.3|32
1639483920000|2021-12-14 12:12:00|90751|90726|90736.9|90711.9|90754.5|90729.5|90736.9|90711.9|41
1639483930000|2021-12-14 12:12:10|90737.5|90712.5|90743.3|90718.3|90745.1|90720.1|90737.1|90712.1|42
1639483940000|2021-12-14 12:12:20|90743.1|90718.1|90738.6|90713.6|90744.6|90719.6|90738.3|90713.3|61
1639483950000|2021-12-14 12:12:30|90738.8|90713.8|90744.5|90719.5|90745.5|90720.5|90737.6|90712.6|52
1639483960000|2021-12-14 12:12:40|90744.8|90719.8|90742.9|90717.9|90744.9|90719.9|90741.9|90716.9|31
1639483970000|2021-12-14 12:12:50|90742.8|90717.8|90744.5|90719.5|90745.6|90720.6|90741.5|90716.5|31
1639483980000|2021-12-14 12:13:00|90745.1|90720.1|90745.8|90720.8|90746.7|90721.7|90743.1|90718.1|30
1639483990000|2021-12-14 12:13:10|90746.5|90721.5|90746.5|90721.5|90747.3|90722.3|90745.4|90720.4|28
1639484000000|2021-12-14 12:13:20|90746.8|90721.8|90748.3|90723.3|90748.3|90723.3|90746.8|90721.8|28
1639484010000|2021-12-14 12:13:30|90748.2|90723.2|90748.8|90723.8|90748.9|90723.9|90747.6|90722.6|25
1639484020000|2021-12-14 12:13:40|90748.5|90723.5|90745.3|90720.3|90749.2|90724.2|90745.3|90720.3|27
1639484030000|2021-12-14 12:13:50|90746.2|90721.2|90745.3|90720.3|90747|90722|90742.6|90717.6|41
1639484040000|2021-12-14 12:14:00|90745.9|90720.9|90749.2|90724.2|90750.2|90725.2|90744.6|90719.6|50
1639484050000|2021-12-14 12:14:10|90749.7|90724.7|90750.8|90725.8|90753.1|90728.1|90748.8|90723.8|35
1639484060000|2021-12-14 12:14:20|90750.7|90725.7|90745.5|90720.5|90751.1|90726.1|90745.1|90720.1|52
1639484070000|2021-12-14 12:14:30|90745.7|90720.7|90732|90707|90746.1|90721.1|90731.3|90706.3|60
1639484080000|2021-12-14 12:14:40|90733|90708|90732.8|90707.8|90733.5|90708.5|90732|90707|45
1639484090000|2021-12-14 12:14:50|90732.9|90707.9|90732.7|90707.7|90734|90709|90732|90707|29
1639484100000|2021-12-14 12:15:00|90732.5|90707.5|90729|90704|90735.9|90710.9|90727|90702|55
1639484110000|2021-12-14 12:15:10|90728.9|90703.9|90733.1|90708.1|90733.4|90708.4|90728.9|90703.9|45
1639484120000|2021-12-14 12:15:20|90733|90708|90729.6|90704.6|90735.4|90710.4|90728.9|90703.9|51
1639484130000|2021-12-14 12:15:30|90731|90706|90729.4|90704.4|90731.2|90706.2|90727.1|90702.1|50
1639484140000|2021-12-14 12:15:40|90730.2|90705.2|90725.8|90700.8|90731.6|90706.6|90725.8|90700.8|39
1639484150000|2021-12-14 12:15:50|90725.6|90700.6|90731.7|90706.7|90731.8|90706.8|90725.6|90700.6|44
1639484160000|2021-12-14 12:16:00|90731.3|90706.3|90729.5|90704.5|90732.2|90707.2|90729.3|90704.3|34
1639484170000|2021-12-14 12:16:10|90729.6|90704.6|90727.4|90702.4|90730|90705|90727.4|90702.4|30
1639484180000|2021-12-14 12:16:20|90727.1|90702.1|90725|90700|90728|90703|90724.8|90699.8|49
1639484190000|2021-12-14 12:16:30|90725.4|90700.4|90724.1|90699.1|90728.9|90703.9|90723.3|90698.3|48
1639484200000|2021-12-14 12:16:40|90724.4|90699.4|90710.1|90685.1|90724.4|90699.4|90708|90683|47
1639484210000|2021-12-14 12:16:50|90709.6|90684.6|90704.8|90654.8|90709.6|90684.6|90692.9|90654.3|43
1639484220000|2021-12-14 12:17:00|90705.4|90655.4|90695.4|90670.4|90710.3|90672.6|90693.8|90655.2|50
1639484230000|2021-12-14 12:17:10|90694.9|90669.9|90707.5|90657.5|90708.6|90669.9|90694.8|90657.1|17
1639484240000|2021-12-14 12:17:20|90707.6|90657.6|90693.9|90668.9|90709|90670.6|90693.9|90656.9|20
1639484250000|2021-12-14 12:17:30|90693.6|90668.6|90694.2|90669.2|90695|90670|90691.7|90666.7|37
1639484260000|2021-12-14 12:17:40|90694.3|90669.3|90698.8|90673.8|90711.6|90674.2|90694.3|90657.7|34
1639484270000|2021-12-14 12:17:50|90698.7|90673.7|90721.6|90671.6|90722.2|90683.5|90698.7|90663.9|45
1639484280000|2021-12-14 12:18:00|90722.4|90672.4|90707.8|90682.8|90724|90686.6|90707.8|90672.4|46
1639484290000|2021-12-14 12:18:10|90707.3|90682.3|90707.1|90682.1|90707.8|90682.8|90704.6|90679.6|33
1639484300000|2021-12-14 12:18:20|90707.6|90682.6|90705.5|90680.5|90708.3|90683.3|90704.7|90679.7|38
1639484310000|2021-12-14 12:18:30|90705.2|90680.2|90739.5|90689.5|90745.7|90705.8|90704.7|90679.7|59
1639484320000|2021-12-14 12:18:40|90740.1|90690.1|90717.1|90692.1|90740.1|90703.3|90717.1|90680.8|56
1639484330000|2021-12-14 12:18:50|90717.6|90692.6|90741.8|90716.8|90745.8|90718.6|90711.7|90672.9|49
1639484340000|2021-12-14 12:19:00|90742.4|90717.4|90743.3|90718.3|90747|90722|90741.2|90716.2|50
1639484350000|2021-12-14 12:19:10|90743|90718|90748.9|90698.9|90756.3|90718|90740.5|90698.5|57
1639484360000|2021-12-14 12:19:20|90749|90699|90745.8|90695.8|90749.6|90699.6|90745.2|90695.2|46
1639484370000|2021-12-14 12:19:30|90745.2|90695.2|90732.5|90707.5|90745.5|90709.6|90730.7|90695|40
1639484380000|2021-12-14 12:19:40|90732.4|90707.4|90736.9|90711.9|90736.9|90711.9|90732.2|90707.2|55
1639484390000|2021-12-14 12:19:50|90737|90712|90738.7|90713.7|90738.7|90713.7|90737|90712|37
1639484400000|2021-12-14 12:20:00|90738.6|90713.6|90758.1|90708.1|90759.4|90722.4|90738.6|90704.1|56
1639484410000|2021-12-14 12:20:10|90757.7|90707.7|90734.3|90709.3|90757.7|90721.2|90731.3|90701.4|53
1639484420000|2021-12-14 12:20:20|90735.9|90710.9|90735.4|90710.4|90735.9|90710.9|90731.7|90706.7|39
1639484430000|2021-12-14 12:20:30|90735|90710|90734.4|90709.4|90735.4|90710.4|90732.6|90707.6|38
1639484440000|2021-12-14 12:20:40|90734.2|90709.2|90711.9|90686.9|90735.2|90710.2|90711.1|90686.1|39
1639484450000|2021-12-14 12:20:50|90712.4|90687.4|90713.5|90688.5|90714.1|90689.1|90711|90686|31
1639484460000|2021-12-14 12:21:00|90713.6|90688.6|90704|90679|90714.5|90689.5|90701.1|90676.1|52
1639484470000|2021-12-14 12:21:10|90703.3|90678.3|90715|90690|90715|90690|90703.3|90678.3|50
1639484480000|2021-12-14 12:21:20|90716|90691|90713|90688|90716|90691|90712.6|90687.6|27
1639484490000|2021-12-14 12:21:30|90713.1|90688.1|90711.6|90686.6|90729.4|90692.8|90711.6|90677.6|37
1639484500000|2021-12-14 12:21:40|90713|90688|90712.3|90687.3|90713|90688|90711|90686|28
1639484510000|2021-12-14 12:21:50|90711.7|90686.7|90712.6|90687.6|90713.2|90688.2|90707.6|90682.6|48
1639484520000|2021-12-14 12:22:00|90714.2|90689.2|90713.3|90688.3|90715.2|90690.2|90713.2|90688.2|43
1639484530000|2021-12-14 12:22:10|90713.2|90688.2|90717.6|90692.6|90728.4|90693.3|90712|90678.4|49
1639484540000|2021-12-14 12:22:20|90717.8|90692.8|90714.9|90689.9|90717.8|90692.8|90714.5|90689.5|34
1639484550000|2021-12-14 12:22:30|90714.8|90689.8|90718.5|90693.5|90718.8|90693.8|90714.5|90689.5|36
1639484560000|2021-12-14 12:22:40|90718.3|90693.3|90720.1|90695.1|90720.1|90695.1|90717.4|90692.4|30
1639484570000|2021-12-14 12:22:50|90720.2|90695.2|90713.5|90688.5|90721|90696|90712.9|90687.9|48
1639484580000|2021-12-14 12:23:00|90713.8|90688.8|90727.5|90702.5|90728|90703|90713.5|90688.5|45
1639484590000|2021-12-14 12:23:10|90727.8|90702.8|90723|90698|90728.7|90703.7|90721.7|90696.7|43
1639484600000|2021-12-14 12:23:20|90723.5|90698.5|90717.6|90692.6|90723.5|90698.5|90716.9|90691.9|42
1639484610000|2021-12-14 12:23:30|90717.5|90692.5|90716.1|90691.1|90717.8|90692.8|90716.1|90691.1|23
1639484620000|2021-12-14 12:23:40|90716.2|90691.2|90711.7|90686.7|90716.8|90691.8|90711.4|90686.4|39
1639484630000|2021-12-14 12:23:50|90711.9|90686.9|90711|90686|90714|90689|90706.3|90681.3|46
1639484640000|2021-12-14 12:24:00|90710.5|90685.5|90710.4|90685.4|90713.5|90688.5|90709.5|90684.5|39
1639484650000|2021-12-14 12:24:10|90711.3|90686.3|90699.7|90674.7|90711.3|90686.3|90699.4|90674.4|53
1639484660000|2021-12-14 12:24:20|90697.2|90672.2|90691.9|90666.9|90700.4|90675.4|90690.3|90665.3|54
1639484670000|2021-12-14 12:24:30|90692.6|90667.6|90695.3|90670.3|90697.2|90672.2|90688.2|90663.2|58
1639484680000|2021-12-14 12:24:40|90695|90670|90693.7|90668.7|90695.4|90670.4|90693.7|90668.7|26
1639484690000|2021-12-14 12:24:50|90694.6|90669.6|90671.4|90646.4|90694.6|90669.6|90671.4|90646.4|51
1639484700000|2021-12-14 12:25:00|90672.8|90647.8|90690.6|90665.6|90691.9|90666.9|90672.1|90647.1|53
1639484710000|2021-12-14 12:25:10|90690.3|90665.3|90692|90667|90694.2|90669.2|90688.8|90663.8|37
1639484720000|2021-12-14 12:25:20|90692.1|90667.1|90688.3|90663.3|90692.4|90667.4|90687.2|90662.2|26
1639484730000|2021-12-14 12:25:30|90688.2|90663.2|90696.2|90671.2|90697.1|90672.1|90683.3|90658.3|60
1639484740000|2021-12-14 12:25:40|90696.8|90671.8|90697.7|90672.7|90700.7|90675.7|90694.7|90669.7|47
1639484750000|2021-12-14 12:25:50|90698.3|90673.3|90701.5|90676.5|90701.6|90676.6|90697|90672|46
1639484760000|2021-12-14 12:26:00|90702.2|90677.2|90706.8|90681.8|90706.8|90681.8|90699.1|90674.1|38
1639484770000|2021-12-14 12:26:10|90707.4|90682.4|90706|90681|90708.7|90683.7|90705.9|90680.9|38
1639484780000|2021-12-14 12:26:20|90705|90680|90701.7|90676.7|90705.4|90680.4|90701.5|90676.5|29
1639484790000|2021-12-14 12:26:30|90701.6|90676.6|90702.4|90677.4|90703.1|90678.1|90701.6|90676.6|30
1639484800000|2021-12-14 12:26:40|90702.2|90677.2|90695.6|90670.6|90702.2|90677.2|90695|90670|37
1639484810000|2021-12-14 12:26:50|90695.7|90670.7|90697.9|90672.9|90698.1|90673.1|90694.8|90669.8|25
1639484820000|2021-12-14 12:27:00|90698.2|90673.2|90704.5|90679.5|90705.1|90680.1|90696.4|90671.4|47
1639484830000|2021-12-14 12:27:10|90704.4|90679.4|90709.1|90684.1|90709.4|90684.4|90704.4|90679.4|40
1639484840000|2021-12-14 12:27:20|90708.9|90683.9|90708.4|90683.4|90709|90684|90708.4|90683.4|14
1639484850000|2021-12-14 12:27:30|90708.3|90683.3|90708.2|90683.2|90708.3|90683.3|90706|90681|21
1639484860000|2021-12-14 12:27:40|90706.4|90681.4|90713.6|90688.6|90713.6|90688.6|90706|90681|30
1639484870000|2021-12-14 12:27:50|90713.3|90688.3|90715.6|90690.6|90716.2|90691.2|90713|90688|29
1639484880000|2021-12-14 12:28:00|90716.8|90691.8|90719.1|90694.1|90719.3|90694.3|90714.9|90689.9|40
1639484890000|2021-12-14 12:28:10|90719.2|90694.2|90719|90694|90719.6|90694.6|90718.7|90693.7|17
1639484900000|2021-12-14 12:28:20|90718.9|90693.9|90726.2|90701.2|90726.6|90701.6|90718.9|90693.9|23
1639484910000|2021-12-14 12:28:30|90727.2|90702.2|90727.5|90702.5|90731.2|90706.2|90726.5|90701.5|46
1639484920000|2021-12-14 12:28:40|90727.3|90702.3|90730.1|90705.1|90731.1|90706.1|90727.2|90702.2|36
1639484930000|2021-12-14 12:28:50|90730.6|90705.6|90735.8|90710.8|90735.9|90710.9|90730|90705|45
1639484940000|2021-12-14 12:29:00|90736|90711|90735.4|90710.4|90736.9|90711.9|90735.4|90710.4|31
1639484950000|2021-12-14 12:29:10|90735.2|90710.2|90735.8|90710.8|90736.6|90711.6|90729.8|90704.8|50
1639484960000|2021-12-14 12:29:20|90736.4|90711.4|90731.8|90706.8|90740|90715|90731.1|90706.1|51
1639484970000|2021-12-14 12:29:30|90732.4|90707.4|90737|90712|90738.8|90713.8|90731.7|90706.7|38
1639484980000|2021-12-14 12:29:40|90736.9|90711.9|90733.1|90708.1|90737.4|90712.4|90732.2|90707.2|30
1639484990000|2021-12-14 12:29:50|90732.7|90707.7|90734.2|90709.2|90735.2|90710.2|90732.7|90707.7|25
1639485000000|2021-12-14 12:30:00|90733.5|90708.5|90723.9|90698.9|90734.5|90709.5|90723.3|90698.3|51
1639485010000|2021-12-14 12:30:10|90724.1|90699.1|90736.7|90711.7|90736.7|90711.7|90724.1|90699.1|49
1639485020000|2021-12-14 12:30:20|90736.8|90711.8|90748.5|90723.5|90748.6|90723.6|90736.8|90711.8|54
1639485030000|2021-12-14 12:30:30|90748.4|90723.4|90733.8|90708.8|90748.4|90723.4|90733.7|90708.7|62
1639485040000|2021-12-14 12:30:40|90734.6|90709.6|90737.4|90712.4|90740.3|90715.3|90734.2|90709.2|49
1639485050000|2021-12-14 12:30:50|90736.9|90711.9|90732.4|90707.4|90736.9|90711.9|90731.6|90706.6|47
1639485060000|2021-12-14 12:31:00|90732.2|90707.2|90733.5|90708.5|90733.8|90708.8|90731.8|90706.8|31
1639485070000|2021-12-14 12:31:10|90733.6|90708.6|90738.7|90713.7|90739.5|90714.5|90732.7|90707.7|36
1639485080000|2021-12-14 12:31:20|90738.8|90713.8|90737.9|90712.9|90753.1|90720.5|90734.1|90703.1|51
1639485090000|2021-12-14 12:31:30|90738.4|90713.4|90736.9|90711.9|90740|90715|90736|90711|32
1639485100000|2021-12-14 12:31:40|90737|90712|90741|90716|90741.6|90716.6|90736.6|90711.6|38
1639485110000|2021-12-14 12:31:50|90743.4|90718.4|90748.7|90723.7|90748.7|90723.7|90743.4|90718.4|49
1639485120000|2021-12-14 12:32:00|90748.6|90723.6|90757.5|90732.5|90758.2|90733.2|90748.5|90723.5|49
1639485130000|2021-12-14 12:32:10|90757.2|90732.2|90757.3|90732.3|90758.7|90733.7|90755.9|90730.9|40
1639485140000|2021-12-14 12:32:20|90757.2|90732.2|90757.4|90732.4|90758.3|90733.3|90752.4|90727.4|40
1639485150000|2021-12-14 12:32:30|90757.1|90732.1|90757.1|90732.1|90762.2|90737.2|90755.7|90730.7|49
1639485160000|2021-12-14 12:32:40|90757.3|90732.3|90758.3|90733.3|90758.4|90733.4|90754.6|90729.6|30
1639485170000|2021-12-14 12:32:50|90758.2|90733.2|90759.6|90734.6|90761.1|90736.1|90758.1|90733.1|24
1639485180000|2021-12-14 12:33:00|90759.3|90734.3|90761|90736|90761|90736|90756.4|90731.4|48
1639485190000|2021-12-14 12:33:10|90760.6|90735.6|90770.9|90745.9|90772.1|90747.1|90759.9|90734.9|48
1639485200000|2021-12-14 12:33:20|90771.2|90746.2|90762.5|90737.5|90771.3|90746.3|90762.5|90737.5|39
1639485210000|2021-12-14 12:33:30|90762.4|90737.4|90762.8|90737.8|90763.5|90738.5|90761.8|90736.8|39
1639485220000|2021-12-14 12:33:40|90762.3|90737.3|90762.7|90737.7|90762.8|90737.8|90761.9|90736.9|33
1639485230000|2021-12-14 12:33:50|90762.6|90737.6|90749.2|90724.2|90762.7|90737.7|90742.9|90717.9|55
1639485240000|2021-12-14 12:34:00|90749.5|90724.5|90747.2|90722.2|90750.7|90725.7|90746.9|90721.9|37
1639485250000|2021-12-14 12:34:10|90746.9|90721.9|90743.1|90718.1|90748.1|90723.1|90742.4|90717.4|41
1639485260000|2021-12-14 12:34:20|90743.5|90718.5|90745.2|90720.2|90745.2|90720.2|90743.5|90718.5|12
1639485270000|2021-12-14 12:34:30|90744.7|90719.7|90733.9|90708.9|90744.7|90719.7|90733.9|90708.9|39
1639485280000|2021-12-14 12:34:40|90734.4|90709.4|90728.7|90703.7|90736.1|90711.1|90728.7|90703.7|68
1639485290000|2021-12-14 12:34:50|90729.4|90704.4|90734.6|90709.6|90735.3|90710.3|90729.4|90704.4|32
1639485300000|2021-12-14 12:35:00|90734|90709|90735.9|90710.9|90736.4|90711.4|90733.3|90708.3|46
1639485310000|2021-12-14 12:35:10|90735.4|90710.4|90737.6|90712.6|90740|90715|90734.4|90709.4|29
1639485320000|2021-12-14 12:35:20|90737.7|90712.7|90733.1|90708.1|90738.3|90713.3|90730.5|90705.5|40
1639485330000|2021-12-14 12:35:30|90733|90708|90738|90713|90739.3|90714.3|90733|90708|40
1639485340000|2021-12-14 12:35:40|90737.9|90712.9|90735.7|90710.7|90738.5|90713.5|90735.1|90710.1|28
1639485350000|2021-12-14 12:35:50|90735.6|90710.6|90739.4|90714.4|90741.2|90716.2|90735.4|90710.4|30
1639485360000|2021-12-14 12:36:00|90739.6|90714.6|90739.1|90714.1|90740.4|90715.4|90738.9|90713.9|34
1639485370000|2021-12-14 12:36:10|90739.2|90714.2|90739.3|90714.3|90739.5|90714.5|90739|90714|23
1639485380000|2021-12-14 12:36:20|90739.6|90714.6|90739.2|90714.2|90739.6|90714.6|90738.7|90713.7|15
1639485390000|2021-12-14 12:36:30|90739.3|90714.3|90739.5|90714.5|90741.3|90716.3|90738.8|90713.8|29
1639485400000|2021-12-14 12:36:40|90739.2|90714.2|90739.3|90714.3|90740.1|90715.1|90738.4|90713.4|29
1639485410000|2021-12-14 12:36:50|90739.2|90714.2|90741.6|90716.6|90741.6|90716.6|90739.2|90714.2|30
1639485420000|2021-12-14 12:37:00|90741.8|90716.8|90742.2|90717.2|90742.9|90717.9|90741.7|90716.7|34
1639485430000|2021-12-14 12:37:10|90741.8|90716.8|90745.7|90720.7|90750.6|90725.6|90741.4|90716.4|58
1639485440000|2021-12-14 12:37:20|90744.4|90719.4|90746.8|90721.8|90746.8|90721.8|90741|90716|45
1639485450000|2021-12-14 12:37:30|90746.7|90721.7|90751.8|90726.8|90764.2|90727|90745.7|90714.2|44
1639485460000|2021-12-14 12:37:40|90751.6|90726.6|90750.2|90725.2|90751.8|90726.8|90749|90724|43
1639485470000|2021-12-14 12:37:50|90750|90725|90751.6|90726.6|90751.8|90726.8|90749.8|90724.8|43
1639485480000|2021-12-14 12:38:00|90751.4|90726.4|90746.6|90721.6|90751.4|90726.4|90745|90720|44
1639485490000|2021-12-14 12:38:10|90747|90722|90748.2|90723.2|90752.4|90727.4|90746.4|90721.4|49
1639485500000|2021-12-14 12:38:20|90748.4|90723.4|90748.5|90723.5|90750.4|90725.4|90748|90723|42
1639485510000|2021-12-14 12:38:30|90749.2|90724.2|90750.5|90725.5|90752.2|90727.2|90749.1|90724.1|50
1639485520000|2021-12-14 12:38:40|90749.3|90724.3|90752.2|90727.2|90753.8|90728.8|90749.3|90724.3|36
1639485530000|2021-12-14 12:38:50|90751.9|90726.9|90757.3|90732.3|90757.5|90732.5|90751.8|90726.8|30
1639485540000|2021-12-14 12:39:00|90757.7|90732.7|90753.2|90728.2|90760.1|90735.1|90753.2|90728.2|29
1639485550000|2021-12-14 12:39:10|90755.9|90730.9|90774.8|90749.8|90776.8|90751.8|90755.9|90730.9|59
1639485560000|2021-12-14 12:39:20|90774.6|90749.6|90779|90754|90781.5|90756.5|90774.6|90749.6|43
1639485570000|2021-12-14 12:39:30|90778.8|90753.8|90778.7|90753.7|90782.8|90757.8|90778.2|90753.2|52
1639485580000|2021-12-14 12:39:40|90779|90754|90780.7|90755.7|90783.1|90758.1|90778.4|90753.4|51
1639485590000|2021-12-14 12:39:50|90780.5|90755.5|90781.9|90756.9|90782.2|90757.2|90780.4|90755.4|39
1639485600000|2021-12-14 12:40:00|90781.7|90756.7|90783.3|90758.3|90783.7|90758.7|90779.8|90754.8|38
1639485610000|2021-12-14 12:40:10|90783.7|90758.7|90783|90758|90784.7|90759.7|90777.9|90752.9|59
1639485620000|2021-12-14 12:40:20|90783.5|90758.5|90788.6|90763.6|90788.7|90763.7|90780.8|90755.8|55
1639485630000|2021-12-14 12:40:30|90788.5|90763.5|90793.6|90768.6|90795.5|90770.5|90788.5|90763.5|46
1639485640000|2021-12-14 12:40:40|90793.3|90768.3|90788.8|90763.8|90793.3|90768.3|90787.1|90762.1|55
1639485650000|2021-12-14 12:40:50|90788.3|90763.3|90773.3|90748.3|90789.9|90764.9|90770.9|90745.9|60
1639485660000|2021-12-14 12:41:00|90773.1|90748.1|90771.5|90746.5|90775|90750|90769.1|90744.1|52
1639485670000|2021-12-14 12:41:10|90771.6|90746.6|90783|90758|90783|90758|90771.6|90746.6|44
1639485680000|2021-12-14 12:41:20|90782.8|90757.8|90786.5|90761.5|90786.5|90761.5|90782.8|90757.8|39
1639485690000|2021-12-14 12:41:30|90786.9|90761.9|90787.6|90762.6|90788.2|90763.2|90785.4|90760.4|34
1639485700000|2021-12-14 12:41:40|90787.4|90762.4|90788.6|90763.6|90791.3|90766.3|90786.8|90761.8|44
1639485710000|2021-12-14 12:41:50|90789|90764|90792.3|90767.3|90793.8|90768.8|90788.6|90763.6|55
1639485720000|2021-12-14 12:42:00|90791.8|90766.8|90794.3|90769.3|90799.1|90774.1|90791.8|90766.8|51
1639485730000|2021-12-14 12:42:10|90793.8|90768.8|90801.7|90776.7|90803.1|90778.1|90792.9|90767.9|56
1639485740000|2021-12-14 12:42:20|90800.9|90775.9|90801.2|90776.2|90801.2|90776.2|90791.5|90766.5|65
1639485750000|2021-12-14 12:42:30|90800.9|90775.9|90804.3|90779.3|90804.4|90779.4|90800.9|90775.9|43
1639485760000|2021-12-14 12:42:40|90803.7|90778.7|90814.5|90789.5|90816.2|90791.2|90803.7|90778.7|50
1639485770000|2021-12-14 12:42:50|90814.4|90789.4|90821.1|90796.1|90824.6|90799.6|90814.2|90789.2|54
1639485780000|2021-12-14 12:43:00|90819.5|90794.5|90823.9|90798.9|90824.5|90799.5|90819.5|90794.5|47
1639485790000|2021-12-14 12:43:10|90824.2|90799.2|90823.8|90798.8|90827.2|90802.2|90823.6|90798.6|45
1639485800000|2021-12-14 12:43:20|90821.3|90796.3|90822.1|90797.1|90822.9|90797.9|90820.5|90795.5|39
1639485810000|2021-12-14 12:43:30|90821.7|90796.7|90829.7|90804.7|90830.3|90805.3|90820.3|90795.3|35
1639485820000|2021-12-14 12:43:40|90829.9|90804.9|90820.6|90795.6|90830|90805|90816.8|90791.8|51
1639485830000|2021-12-14 12:43:50|90820.7|90795.7|90817.9|90792.9|90821|90796|90816.6|90791.6|34
1639485840000|2021-12-14 12:44:00|90818.1|90793.1|90814|90789|90818.2|90793.2|90813.4|90788.4|56
1639485850000|2021-12-14 12:44:10|90813.8|90788.8|90813.6|90788.6|90815.7|90790.7|90813.2|90788.2|35
1639485860000|2021-12-14 12:44:20|90813.7|90788.7|90813.7|90788.7|90814.8|90789.8|90810.5|90785.5|38
1639485870000|2021-12-14 12:44:30|90812.5|90787.5|90811.5|90786.5|90814.4|90789.4|90811.3|90786.3|46
1639485880000|2021-12-14 12:44:40|90812|90787|90811.5|90786.5|90812.7|90787.7|90811.5|90786.5|22
1639485890000|2021-12-14 12:44:50|90811.6|90786.6|90821.1|90796.1|90821.9|90796.9|90811.4|90786.4|35
1639485900000|2021-12-14 12:45:00|90820.8|90795.8|90813.6|90788.6|90820.8|90795.8|90807.6|90782.6|62
1639485910000|2021-12-14 12:45:10|90813.8|90788.8|90817.4|90792.4|90818.3|90793.3|90812.5|90787.5|52
1639485920000|2021-12-14 12:45:20|90817.3|90792.3|90816.6|90791.6|90818.8|90793.8|90814.3|90789.3|45
1639485930000|2021-12-14 12:45:30|90816.7|90791.7|90811.4|90786.4|90816.7|90791.7|90809.6|90784.6|41
1639485940000|2021-12-14 12:45:40|90811.3|90786.3|90808.8|90783.8|90812.5|90787.5|90808.5|90783.5|46
1639485950000|2021-12-14 12:45:50|90808.5|90783.5|90804.9|90779.9|90808.5|90783.5|90804.8|90779.8|31
1639485960000|2021-12-14 12:46:00|90805.4|90780.4|90805.7|90780.7|90805.9|90780.9|90805|90780|27
1639485970000|2021-12-14 12:46:10|90805.5|90780.5|90803.1|90778.1|90806.4|90781.4|90800.1|90775.1|54
1639485980000|2021-12-14 12:46:20|90805.7|90780.7|90807|90782|90808.4|90783.4|90805.5|90780.5|33
1639485990000|2021-12-14 12:46:30|90806.8|90781.8|90808.9|90783.9|90811.1|90786.1|90806.4|90781.4|35
1639486000000|2021-12-14 12:46:40|90808.6|90783.6|90812.4|90787.4|90812.4|90787.4|90808.2|90783.2|27
1639486010000|2021-12-14 12:46:50|90811.3|90786.3|90808.4|90783.4|90812.8|90787.8|90807.7|90782.7|37
1639486020000|2021-12-14 12:47:00|90807.4|90782.4|90797.9|90772.9|90809.2|90784.2|90796|90771|62
1639486030000|2021-12-14 12:47:10|90797.5|90772.5|90803.7|90778.7|90803.7|90778.7|90797.5|90772.5|55
1639486040000|2021-12-14 12:47:20|90803.9|90778.9|90804.2|90779.2|90804.8|90779.8|90802.6|90777.6|34
1639486050000|2021-12-14 12:47:30|90803.7|90778.7|90807.8|90782.8|90808.3|90783.3|90803.7|90778.7|29
1639486060000|2021-12-14 12:47:40|90809.2|90784.2|90815.4|90790.4|90815.4|90790.4|90808.2|90783.2|55
1639486070000|2021-12-14 12:47:50|90815.2|90790.2|90823.5|90798.5|90824.6|90799.6|90814.7|90789.7|47
1639486080000|2021-12-14 12:48:00|90823.7|90798.7|90830.2|90805.2|90844.9|90805.2|90823.1|90793.5|52
1639486090000|2021-12-14 12:48:10|90830.8|90805.8|90828.4|90803.4|90831.3|90806.3|90827.1|90802.1|26
1639486100000|2021-12-14 12:48:20|90828.3|90803.3|90818.4|90793.4|90828.7|90803.7|90818.3|90793.3|54
1639486110000|2021-12-14 12:48:30|90818.7|90793.7|90809.8|90784.8|90827|90793.7|90809.8|90774.7|49
1639486120000|2021-12-14 12:48:40|90811.3|90786.3|90816.4|90791.4|90818.2|90793.2|90810.9|90785.9|46
1639486130000|2021-12-14 12:48:50|90816.1|90791.1|90819.1|90794.1|90819.9|90794.9|90814.9|90789.9|45
1639486140000|2021-12-14 12:49:00|90819.6|90794.6|90823.7|90798.7|90826.1|90801.1|90819.6|90794.6|55
1639486150000|2021-12-14 12:49:10|90823.6|90798.6|90825.1|90800.1|90826.5|90801.5|90823.3|90798.3|40
1639486160000|2021-12-14 12:49:20|90825.7|90800.7|90825.1|90800.1|90828.9|90803.9|90825.1|90800.1|41
1639486170000|2021-12-14 12:49:30|90826.8|90801.8|90852.6|90827.6|90866.7|90829.3|90824.8|90799.8|51
1639486180000|2021-12-14 12:49:40|90851.9|90826.9|90849.9|90824.9|90853.3|90828.3|90849.2|90824.2|37
1639486190000|2021-12-14 12:49:50|90849.7|90824.7|90844.1|90819.1|90850.5|90825.5|90841.2|90816.2|50
1639486200000|2021-12-14 12:50:00|90844.6|90819.6|90846.2|90821.2|90846.8|90821.8|90842.8|90817.8|34
1639486210000|2021-12-14 12:50:10|90845.8|90820.8|90847.2|90822.2|90847.6|90822.6|90844.5|90819.5|33
1639486220000|2021-12-14 12:50:20|90846.7|90821.7|90847.1|90822.1|90848.7|90823.7|90846.4|90821.4|28
1639486230000|2021-12-14 12:50:30|90846.7|90821.7|90848.7|90823.7|90849.3|90824.3|90846.5|90821.5|36
1639486240000|2021-12-14 12:50:40|90848.6|90823.6|90841.4|90816.4|90848.7|90823.7|90841.4|90816.4|42
1639486250000|2021-12-14 12:50:50|90840.7|90815.7|90838.5|90813.5|90842.5|90817.5|90837.7|90812.7|47
1639486260000|2021-12-14 12:51:00|90838.3|90813.3|90840.3|90815.3|90844|90819|90838.2|90813.2|50
1639486270000|2021-12-14 12:51:10|90840|90815|90840.4|90815.4|90842.3|90817.3|90839.6|90814.6|45
1639486280000|2021-12-14 12:51:20|90840|90815|90839.8|90814.8|90840.9|90815.9|90836.6|90811.6|45
1639486290000|2021-12-14 12:51:30|90840.4|90815.4|90845.7|90820.7|90846.3|90821.3|90839.9|90814.9|45
1639486300000|2021-12-14 12:51:40|90846.2|90821.2|90845|90820|90846.4|90821.4|90844|90819|46
1639486310000|2021-12-14 12:51:50|90845.1|90820.1|90845.3|90820.3|90846.4|90821.4|90843.6|90818.6|32
1639486320000|2021-12-14 12:52:00|90847.7|90822.7|90857.7|90832.7|90858|90833|90847.7|90822.7|65
1639486330000|2021-12-14 12:52:10|90858.2|90833.2|90858.2|90833.2|90859.5|90834.5|90855.6|90830.6|43
1639486340000|2021-12-14 12:52:20|90858.8|90833.8|90862.3|90837.3|90862.8|90837.8|90858.2|90833.2|50
1639486350000|2021-12-14 12:52:30|90862.7|90837.7|90869.7|90844.7|90874|90849|90861.8|90836.8|60
1639486360000|2021-12-14 12:52:40|90869.1|90844.1|90871|90846|90872|90847|90867.7|90842.7|53
1639486370000|2021-12-14 12:52:50|90871.3|90846.3|90876.1|90851.1|90878|90853|90869.9|90844.9|49
1639486380000|2021-12-14 12:53:00|90877.6|90852.6|90876.5|90851.5|90877.8|90852.8|90876|90851|38
1639486390000|2021-12-14 12:53:10|90876.4|90851.4|90882.6|90857.6|90883|90858|90876.2|90851.2|48
1639486400000|2021-12-14 12:53:20|90882.9|90857.9|90886.1|90861.1|90887.9|90862.9|90882.6|90857.6|41
1639486410000|2021-12-14 12:53:30|90886.3|90861.3|90894.6|90869.6|90894.7|90869.7|90885.6|90860.6|48
1639486420000|2021-12-14 12:53:40|90894.4|90869.4|90893.1|90868.1|90894.7|90869.7|90891.2|90866.2|41
1639486430000|2021-12-14 12:53:50|90892.8|90867.8|90896.8|90871.8|90897.1|90872.1|90889.4|90864.4|49
1639486440000|2021-12-14 12:54:00|90896.6|90871.6|90892.1|90867.1|90897.2|90872.2|90891|90866|43
1639486450000|2021-12-14 12:54:10|90893.3|90868.3|90895.8|90870.8|90896.9|90871.9|90892.7|90867.7|49
1639486460000|2021-12-14 12:54:20|90896|90871|90902.7|90877.7|90908.7|90883.7|90895.7|90870.7|53
1639486470000|2021-12-14 12:54:30|90903.1|90878.1|90884.9|90859.9|90903.5|90878.5|90884.9|90859.9|52
1639486480000|2021-12-14 12:54:40|90884.8|90859.8|90884.3|90859.3|90888.5|90863.5|90882.7|90857.7|57
1639486490000|2021-12-14 12:54:50|90884.5|90859.5|90890.4|90865.4|90893.2|90868.2|90884.5|90859.5|56
1639486500000|2021-12-14 12:55:00|90890.3|90865.3|90906.3|90881.3|90908.1|90883.1|90890.3|90865.3|61
1639486510000|2021-12-14 12:55:10|90906.2|90881.2|90899|90874|90907.7|90882.7|90898.7|90873.7|53
1639486520000|2021-12-14 12:55:20|90899.6|90874.6|90895|90870|90899.6|90874.6|90893.6|90868.6|55
1639486530000|2021-12-14 12:55:30|90895.3|90870.3|90896.3|90871.3|90897.7|90872.7|90889.1|90864.1|55
1639486540000|2021-12-14 12:55:40|90896.2|90871.2|90894.7|90869.7|90897|90872|90891.6|90866.6|48
1639486550000|2021-12-14 12:55:50|90895.1|90870.1|90903.1|90878.1|90908.1|90883.1|90895.1|90870.1|64
1639486560000|2021-12-14 12:56:00|90903|90878|90902|90877|90904.2|90879.2|90901.1|90876.1|37
1639486570000|2021-12-14 12:56:10|90901.5|90876.5|90900.1|90875.1|90906.2|90881.2|90897.9|90872.9|45
1639486580000|2021-12-14 12:56:20|90899.9|90874.9|90904|90879|90905.1|90880.1|90899.9|90874.9|44
1639486590000|2021-12-14 12:56:30|90905.7|90880.7|90906.5|90881.5|90907.2|90882.2|90904.7|90879.7|53
1639486600000|2021-12-14 12:56:40|90906.4|90881.4|90909.7|90884.7|90909.9|90884.9|90905|90880|49
1639486610000|2021-12-14 12:56:50|90909.8|90884.8|90914.2|90889.2|90916.2|90891.2|90909.8|90884.8|45
1639486620000|2021-12-14 12:57:00|90914.5|90889.5|90914.2|90889.2|90916.6|90891.6|90913.4|90888.4|58
1639486630000|2021-12-14 12:57:10|90914|90889|90912|90887|90915|90890|90911.5|90886.5|52
1639486640000|2021-12-14 12:57:20|90912.1|90887.1|90913.5|90888.5|90917|90892|90911.5|90886.5|51
1639486650000|2021-12-14 12:57:30|90913.6|90888.6|90902.4|90877.4|90925.8|90900.8|90901.8|90876.8|66
1639486660000|2021-12-14 12:57:40|90902.3|90877.3|90908.1|90883.1|90908.8|90883.8|90898.1|90873.1|66
1639486670000|2021-12-14 12:57:50|90910.1|90885.1|90904.5|90879.5|90914.3|90889.3|90903|90878|56
1639486680000|2021-12-14 12:58:00|90905.2|90880.2|90902.9|90877.9|90909.6|90884.6|90902.1|90877.1|50
1639486690000|2021-12-14 12:58:10|90899.1|90874.1|90900.7|90875.7|90904|90879|90898.8|90873.8|60
1639486700000|2021-12-14 12:58:20|90900.5|90875.5|90902.6|90877.6|90905.8|90880.8|90898.8|90873.8|47
1639486710000|2021-12-14 12:58:30|90902.3|90877.3|90893.6|90868.6|90905.6|90880.6|90893.6|90868.6|45
1639486720000|2021-12-14 12:58:40|90893.5|90868.5|90896.4|90871.4|90897.4|90872.4|90887.8|90862.8|57
1639486730000|2021-12-14 12:58:50|90896.1|90871.1|90915|90890|90915|90890|90896|90871|58
1639486740000|2021-12-14 12:59:00|90915.4|90890.4|90917.1|90892.1|90917.4|90892.4|90913.5|90888.5|52
1639486750000|2021-12-14 12:59:10|90917.4|90892.4|90915.9|90890.9|90917.7|90892.7|90910.5|90885.5|61
1639486760000|2021-12-14 12:59:20|90915.7|90890.7|90914.7|90889.7|90919.2|90894.2|90914.7|90889.7|49
1639486770000|2021-12-14 12:59:30|90915.3|90890.3|90915.7|90890.7|90915.7|90890.7|90912.8|90887.8|50
1639486780000|2021-12-14 12:59:40|90915.4|90890.4|90918.9|90893.9|90920.1|90895.1|90909.8|90884.8|54
1639486790000|2021-12-14 12:59:50|90918.4|90893.4|90917.1|90892.1|90919.9|90894.9|90917.1|90892.1|48
1639486800000|2021-12-14 13:00:00|90917.5|90892.5|90898.3|90873.3|90917.5|90892.5|90896.7|90871.7|57
1639486810000|2021-12-14 13:00:10|90900.7|90875.7|90900.5|90875.5|90903.7|90878.7|90896.9|90871.9|46
1639486820000|2021-12-14 13:00:20|90900.6|90875.6|90912.2|90887.2|90912.2|90887.2|90900.4|90875.4|45
1639486830000|2021-12-14 13:00:30|90910.5|90885.5|90906.4|90881.4|90910.5|90885.5|90906|90881|45
1639486840000|2021-12-14 13:00:40|90906.3|90881.3|90901.7|90876.7|90906.4|90881.4|90896.9|90871.9|51
1639486850000|2021-12-14 13:00:50|90901.8|90876.8|90902.6|90877.6|90904.5|90879.5|90900.2|90875.2|45
1639486860000|2021-12-14 13:01:00|90903.1|90878.1|90905.7|90880.7|90905.9|90880.9|90901.1|90876.1|43
1639486870000|2021-12-14 13:01:10|90906.2|90881.2|90904.6|90879.6|90907|90882|90902.6|90877.6|45
1639486880000|2021-12-14 13:01:20|90903.2|90878.2|90888.6|90863.6|90903.2|90878.2|90886.9|90861.9|60
1639486890000|2021-12-14 13:01:30|90888.7|90863.7|90889.6|90864.6|90893.2|90868.2|90888.6|90863.6|53
1639486900000|2021-12-14 13:01:40|90889.9|90864.9|90881.2|90856.2|90890.3|90865.3|90877.3|90852.3|58
1639486910000|2021-12-14 13:01:50|90881.7|90856.7|90884.1|90859.1|90884.3|90859.3|90881.6|90856.6|40
1639486920000|2021-12-14 13:02:00|90884|90859|90891.6|90866.6|90891.6|90866.6|90881.4|90856.4|58
1639486930000|2021-12-14 13:02:10|90890.7|90865.7|90892.3|90867.3|90895.1|90870.1|90890.1|90865.1|52
1639486940000|2021-12-14 13:02:20|90893.3|90868.3|90895.8|90870.8|90897.2|90872.2|90891.2|90866.2|61
1639486950000|2021-12-14 13:02:30|90896.5|90871.5|90891.6|90866.6|90896.6|90871.6|90889.1|90864.1|53
1639486960000|2021-12-14 13:02:40|90891.2|90866.2|90883|90858|90892.2|90867.2|90882.5|90857.5|51
1639486970000|2021-12-14 13:02:50|90882.8|90857.8|90881.4|90856.4|90882.8|90857.8|90879.6|90854.6|40
1639486980000|2021-12-14 13:03:00|90881.5|90856.5|90885.9|90860.9|90886.4|90861.4|90880.1|90855.1|40
1639486990000|2021-12-14 13:03:10|90886.2|90861.2|90891.9|90866.9|90892.2|90867.2|90885.3|90860.3|45
1639487000000|2021-12-14 13:03:20|90891.7|90866.7|90913.5|90888.5|90913.6|90888.6|90891.2|90866.2|43
1639487010000|2021-12-14 13:03:30|90913.8|90888.8|90913.3|90888.3|90914.6|90889.6|90912.6|90887.6|45
1639487020000|2021-12-14 13:03:40|90913.2|90888.2|90915.2|90890.2|90915.4|90890.4|90913.2|90888.2|30
1639487030000|2021-12-14 13:03:50|90917.1|90892.1|90916.9|90891.9|90921.9|90896.9|90913.3|90888.3|62
1639487040000|2021-12-14 13:04:00|90917|90892|90922.1|90897.1|90923.1|90898.1|90916.2|90891.2|52
1639487050000|2021-12-14 13:04:10|90922.2|90897.2|90914.4|90889.4|90922.5|90897.5|90912.2|90887.2|41
1639487060000|2021-12-14 13:04:20|90914.5|90889.5|90915.2|90890.2|90916.6|90891.6|90914.2|90889.2|31
1639487070000|2021-12-14 13:04:30|90915.3|90890.3|90913.2|90888.2|90916.5|90891.5|90907.3|90882.3|49
1639487080000|2021-12-14 13:04:40|90912.7|90887.7|90911.4|90886.4|90914.4|90889.4|90911.4|90886.4|35
1639487090000|2021-12-14 13:04:50|90910.2|90885.2|90904.4|90879.4|90913|90888|90903.6|90878.6|52
1639487100000|2021-12-14 13:05:00|90904.7|90879.7|90904.8|90879.8|90908.2|90883.2|90903.2|90878.2|50
1639487110000|2021-12-14 13:05:10|90905.1|90880.1|90895.6|90870.6|90905.2|90880.2|90895.6|90870.6|50
1639487120000|2021-12-14 13:05:20|90895.3|90870.3|90895.8|90870.8|90897.8|90872.8|90895|90870|43
1639487130000|2021-12-14 13:05:30|90895.9|90870.9|90906.8|90881.8|90908|90883|90895.8|90870.8|46
1639487140000|2021-12-14 13:05:40|90907|90882|90907.4|90882.4|90907.8|90882.8|90905.7|90880.7|41
1639487150000|2021-12-14 13:05:50|90907.5|90882.5|90907.7|90882.7|90908|90883|90903.8|90878.8|39
1639487160000|2021-12-14 13:06:00|90907.3|90882.3|90904.3|90879.3|90907.9|90882.9|90903.7|90878.7|35
1639487170000|2021-12-14 13:06:10|90904.2|90879.2|90904.4|90879.4|90907|90882|90904.1|90879.1|35
1639487180000|2021-12-14 13:06:20|90905.4|90880.4|90901.1|90876.1|90905.8|90880.8|90898|90873|46
1639487190000|2021-12-14 13:06:30|90901.7|90876.7|90901|90876|90904.8|90879.8|90900.7|90875.7|46
1639487200000|2021-12-14 13:06:40|90900.9|90875.9|90895.5|90870.5|90901.5|90876.5|90895.4|90870.4|37
1639487210000|2021-12-14 13:06:50|90895.4|90870.4|90889.1|90864.1|90895.8|90870.8|90888.7|90863.7|50
1639487220000|2021-12-14 13:07:00|90888.3|90863.3|90887.1|90862.1|90889.3|90864.3|90886.6|90861.6|42
1639487230000|2021-12-14 13:07:10|90885.8|90860.8|90886.8|90861.8|90888.3|90863.3|90884.5|90859.5|42
1639487240000|2021-12-14 13:07:20|90886.9|90861.9|90890.4|90865.4|90891.2|90866.2|90886.9|90861.9|41
1639487250000|2021-12-14 13:07:30|90890.5|90865.5|90892.1|90867.1|90892.9|90867.9|90889.9|90864.9|35
1639487260000|2021-12-14 13:07:40|90892.2|90867.2|90893.9|90868.9|90894.5|90869.5|90890.9|90865.9|40
1639487270000|2021-12-14 13:07:50|90893.8|90868.8|90893.9|90868.9|90894.5|90869.5|90892.2|90867.2|53
1639487280000|2021-12-14 13:08:00|90894|90869|90892.4|90867.4|90894.5|90869.5|90890.3|90865.3|52
1639487290000|2021-12-14 13:08:10|90892.7|90867.7|90894.6|90869.6|90895.7|90870.7|90891.1|90866.1|38
1639487300000|2021-12-14 13:08:20|90894.5|90869.5|90890.5|90865.5|90896.5|90871.5|90888.7|90863.7|52
1639487310000|2021-12-14 13:08:30|90891|90866|90896.6|90871.6|90897.5|90872.5|90891|90866|37
1639487320000|2021-12-14 13:08:40|90896.7|90871.7|90897.1|90872.1|90899.6|90874.6|90896.4|90871.4|33
1639487330000|2021-12-14 13:08:50|90897.3|90872.3|90924.9|90899.9|90925.6|90900.6|90897.2|90872.2|39
1639487340000|2021-12-14 13:09:00|90925.8|90900.8|90921.2|90896.2|90925.8|90900.8|90921.1|90896.1|44
1639487350000|2021-12-14 13:09:10|90921.3|90896.3|90918.2|90893.2|90921.5|90896.5|90917.6|90892.6|42
1639487360000|2021-12-14 13:09:20|90918|90893|90922.6|90897.6|90922.7|90897.7|90917.9|90892.9|41
1639487370000|2021-12-14 13:09:30|90923.2|90898.2|90924.6|90899.6|90925.9|90900.9|90922.6|90897.6|33
1639487380000|2021-12-14 13:09:40|90925|90900|90918.8|90893.8|90925.3|90900.3|90917.5|90892.5|41
1639487390000|2021-12-14 13:09:50|90919.4|90894.4|90912.9|90887.9|90920|90895|90912.9|90887.9|37
1639487400000|2021-12-14 13:10:00|90914|90889|90914.9|90889.9|90915.8|90890.8|90912.9|90887.9|53
1639487410000|2021-12-14 13:10:10|90914.7|90889.7|90916.9|90891.9|90917.5|90892.5|90913.9|90888.9|41
1639487420000|2021-12-14 13:10:20|90915.2|90890.2|90914.6|90889.6|90916.7|90891.7|90914.6|90889.6|41
1639487430000|2021-12-14 13:10:30|90914.7|90889.7|90916.1|90891.1|90917.2|90892.2|90914.6|90889.6|33
1639487440000|2021-12-14 13:10:40|90916|90891|90915.7|90890.7|90916.5|90891.5|90913.5|90888.5|41
1639487450000|2021-12-14 13:10:50|90915.8|90890.8|90912.5|90887.5|90917.2|90892.2|90912|90887|45
1639487460000|2021-12-14 13:11:00|90912.4|90887.4|90910.9|90885.9|90912.4|90887.4|90910.1|90885.1|33
1639487470000|2021-12-14 13:11:10|90911.3|90886.3|90906.8|90881.8|90911.6|90886.6|90905.3|90880.3|37
1639487480000|2021-12-14 13:11:20|90907|90882|90906|90881|90908.1|90883.1|90905|90880|40
1639487490000|2021-12-14 13:11:30|90906.4|90881.4|90905.5|90880.5|90906.5|90881.5|90905.5|90880.5|19
1639487500000|2021-12-14 13:11:40|90906|90881|90906.9|90881.9|90907.8|90882.8|90905.8|90880.8|37
1639487510000|2021-12-14 13:11:50|90906.6|90881.6|90902.3|90877.3|90906.8|90881.8|90901.2|90876.2|55
1639487520000|2021-12-14 13:12:00|90901.9|90876.9|90890.7|90865.7|90901.9|90876.9|90890.7|90865.7|39
1639487530000|2021-12-14 13:12:10|90890.9|90865.9|90898.5|90873.5|90898.5|90873.5|90888.2|90863.2|53
1639487540000|2021-12-14 13:12:20|90898.8|90873.8|90899.8|90874.8|90903.5|90878.5|90898.6|90873.6|48
1639487550000|2021-12-14 13:12:30|90900|90875|90899.9|90874.9|90900.3|90875.3|90899.1|90874.1|30
1639487560000|2021-12-14 13:12:40|90899|90874|90898.4|90873.4|90899.8|90874.8|90898.4|90873.4|28
1639487570000|2021-12-14 13:12:50|90898.3|90873.3|90897.4|90872.4|90898.7|90873.7|90895.4|90870.4|51
1639487580000|2021-12-14 13:13:00|90897.3|90872.3|90905.5|90880.5|90906|90881|90897.3|90872.3|43
1639487590000|2021-12-14 13:13:10|90907|90882|90907.6|90882.6|90907.9|90882.9|90906.8|90881.8|23
1639487600000|2021-12-14 13:13:20|90907.7|90882.7|90913.6|90888.6|90914.1|90889.1|90907.1|90882.1|38
1639487610000|2021-12-14 13:13:30|90913.5|90888.5|90915.5|90890.5|90915.7|90890.7|90913|90888|30
1639487620000|2021-12-14 13:13:40|90915.7|90890.7|90917.2|90892.2|90917.9|90892.9|90915.7|90890.7|34
1639487630000|2021-12-14 13:13:50|90917.3|90892.3|90926.7|90901.7|90928.2|90903.2|90917.3|90892.3|57
1639487640000|2021-12-14 13:14:00|90926.8|90901.8|90922.2|90897.2|90927|90902|90916.1|90891.1|47
1639487650000|2021-12-14 13:14:10|90921.6|90896.6|90923.8|90898.8|90925.1|90900.1|90921.3|90896.3|38
1639487660000|2021-12-14 13:14:20|90923.7|90898.7|90921.2|90896.2|90944.2|90908.2|90921.2|90894.2|58
1639487670000|2021-12-14 13:14:30|90921.1|90896.1|90921.4|90896.4|90921.8|90896.8|90916.6|90891.6|49
1639487680000|2021-12-14 13:14:40|90921.9|90896.9|90923|90898|90924.5|90899.5|90921.4|90896.4|46
1639487690000|2021-12-14 13:14:50|90923.5|90898.5|90922|90897|90923.8|90898.8|90921.2|90896.2|35
1639487700000|2021-12-14 13:15:00|90921.3|90896.3|90926.2|90901.2|90926.3|90901.3|90921.1|90896.1|42
1639487710000|2021-12-14 13:15:10|90926.1|90901.1|90911.8|90886.8|90926.3|90901.3|90910.7|90885.7|57
1639487720000|2021-12-14 13:15:20|90912.3|90887.3|90903.7|90878.7|90913.1|90888.1|90902.9|90877.9|48
1639487730000|2021-12-14 13:15:30|90903.6|90878.6|90889.5|90864.5|90903.6|90878.6|90888.5|90863.5|47
1639487740000|2021-12-14 13:15:40|90889.6|90864.6|90888|90863|90892.8|90867.8|90887.8|90862.8|42
1639487750000|2021-12-14 13:15:50|90886.9|90861.9|90885.9|90860.9|90887.9|90862.9|90884.5|90859.5|38
1639487760000|2021-12-14 13:16:00|90885.8|90860.8|90899.8|90874.8|90900.1|90875.1|90885.8|90860.8|46
1639487770000|2021-12-14 13:16:10|90900.8|90875.8|90891.2|90866.2|90905.4|90880.4|90890.4|90865.4|49
1639487780000|2021-12-14 13:16:20|90889.2|90864.2|90886.9|90861.9|90892.3|90867.3|90885.3|90860.3|38
1639487790000|2021-12-14 13:16:30|90886.8|90861.8|90893|90868|90894.5|90869.5|90886.2|90861.2|48
1639487800000|2021-12-14 13:16:40|90893.9|90868.9|90889.7|90864.7|90894.7|90869.7|90887.6|90862.6|44
1639487810000|2021-12-14 13:16:50|90888.5|90863.5|90891.7|90866.7|90892.1|90867.1|90887.6|90862.6|39
1639487820000|2021-12-14 13:17:00|90891.4|90866.4|90889.2|90864.2|90891.5|90866.5|90888.5|90863.5|30
1639487830000|2021-12-14 13:17:10|90889.5|90864.5|90889|90864|90890.1|90865.1|90889|90864|24
1639487840000|2021-12-14 13:17:20|90889.5|90864.5|90889.7|90864.7|90890|90865|90889.4|90864.4|22
1639487850000|2021-12-14 13:17:30|90890|90865|90889.2|90864.2|90890|90865|90885.3|90860.3|26
1639487860000|2021-12-14 13:17:40|90889.3|90864.3|90886.6|90861.6|90889.6|90864.6|90886.2|90861.2|33
1639487870000|2021-12-14 13:17:50|90886.5|90861.5|90885.1|90860.1|90886.8|90861.8|90883|90858|27
1639487880000|2021-12-14 13:18:00|90884.3|90859.3|90890.7|90865.7|90891.5|90866.5|90884|90859|40
1639487890000|2021-12-14 13:18:10|90892.5|90867.5|90895.1|90870.1|90896.1|90871.1|90891.6|90866.6|37
1639487900000|2021-12-14 13:18:20|90895|90870|90893.9|90868.9|90895.7|90870.7|90893.6|90868.6|28
1639487910000|2021-12-14 13:18:30|90893.4|90868.4|90888.3|90863.3|90893.4|90868.4|90887.6|90862.6|35
1639487920000|2021-12-14 13:18:40|90888.6|90863.6|90884.8|90859.8|90888.8|90863.8|90884.4|90859.4|30
1639487930000|2021-12-14 13:18:50|90885|90860|90885.1|90860.1|90886.4|90861.4|90884.1|90859.1|31
1639487940000|2021-12-14 13:19:00|90885|90860|90887.9|90862.9|90889.5|90864.5|90884.7|90859.7|43
1639487950000|2021-12-14 13:19:10|90887.5|90862.5|90890.4|90865.4|90892|90867|90887.2|90862.2|34
1639487960000|2021-12-14 13:19:20|90891.1|90866.1|90891.3|90866.3|90892.2|90867.2|90890.2|90865.2|23
1639487970000|2021-12-14 13:19:30|90891|90866|90889.8|90864.8|90891.5|90866.5|90889.6|90864.6|36
1639487980000|2021-12-14 13:19:40|90890|90865|90895.8|90870.8|90896.7|90871.7|90889.5|90864.5|44
1639487990000|2021-12-14 13:19:50|90896.2|90871.2|90905.5|90880.5|90905.5|90880.5|90895.5|90870.5|53
1639488000000|2021-12-14 13:20:00|90906.2|90881.2|90924.4|90899.4|90924.4|90899.4|90904.1|90879.1|67
1639488010000|2021-12-14 13:20:10|90923.1|90898.1|90927.8|90902.8|90934.8|90909.8|90923.1|90898.1|64
1639488020000|2021-12-14 13:20:20|90927.7|90902.7|90927.7|90902.7|90931.2|90906.2|90926.4|90901.4|55
1639488030000|2021-12-14 13:20:30|90927.5|90902.5|90926.6|90901.6|90928.4|90903.4|90926.3|90901.3|31
1639488040000|2021-12-14 13:20:40|90926|90901|90924.1|90899.1|90926.1|90901.1|90923.2|90898.2|47
1639488050000|2021-12-14 13:20:50|90921.1|90896.1|90919.9|90894.9|90921.6|90896.6|90915.2|90890.2|50
1639488060000|2021-12-14 13:21:00|90920.2|90895.2|90927.1|90902.1|90928|90903|90919.3|90894.3|53
1639488070000|2021-12-14 13:21:10|90927.3|90902.3|90930.9|90905.9|90931.1|90906.1|90926.4|90901.4|37
1639488080000|2021-12-14 13:21:20|90930.8|90905.8|90935.1|90910.1|90936.4|90911.4|90930.7|90905.7|53
1639488090000|2021-12-14 13:21:30|90936.1|90911.1|90939.7|90914.7|90940.7|90915.7|90933.9|90908.9|62
1639488100000|2021-12-14 13:21:40|90940.4|90915.4|90940.2|90915.2|90940.7|90915.7|90938.8|90913.8|47
1639488110000|2021-12-14 13:21:50|90940.3|90915.3|90932.8|90907.8|90940.3|90915.3|90932|90907|53
1639488120000|2021-12-14 13:22:00|90933.2|90908.2|90941.8|90916.8|90942.8|90917.8|90933|90908|48
1639488130000|2021-12-14 13:22:10|90940.9|90915.9|90948|90923|90950.1|90925.1|90940.8|90915.8|44
1639488140000|2021-12-14 13:22:20|90947.9|90922.9|90947.8|90922.8|90948|90923|90945.3|90920.3|30
1639488150000|2021-12-14 13:22:30|90948.1|90923.1|90952.5|90927.5|90953.4|90928.4|90947.8|90922.8|44
1639488160000|2021-12-14 13:22:40|90952.8|90927.8|90968|90943|90968|90943|90952.8|90927.8|56
1639488170000|2021-12-14 13:22:50|90967.9|90942.9|90969.7|90944.7|90974.3|90949.3|90967.2|90942.2|54
1639488180000|2021-12-14 13:23:00|90969.8|90944.8|90964.6|90939.6|90970.5|90945.5|90964.6|90939.6|46
1639488190000|2021-12-14 13:23:10|90963.7|90938.7|90964|90939|90966.8|90941.8|90963.3|90938.3|46
1639488200000|2021-12-14 13:23:20|90963.7|90938.7|90958.9|90933.9|90963.7|90938.7|90958.9|90933.9|47
1639488210000|2021-12-14 13:23:30|90959|90934|90954.3|90929.3|90959.8|90934.8|90951.7|90926.7|47
1639488220000|2021-12-14 13:23:40|90954.7|90929.7|90956.7|90931.7|90959.4|90934.4|90954.3|90929.3|33
1639488230000|2021-12-14 13:23:50|90957.2|90932.2|90953.5|90928.5|90958.8|90933.8|90949.8|90924.8|35
1639488240000|2021-12-14 13:24:00|90954.2|90929.2|90954.8|90929.8|90955.2|90930.2|90953.4|90928.4|37
1639488250000|2021-12-14 13:24:10|90954.3|90929.3|90945.9|90920.9|90954.3|90929.3|90945.1|90920.1|45
1639488260000|2021-12-14 13:24:20|90946.8|90921.8|90944.8|90919.8|90949.2|90924.2|90944.8|90919.8|53
1639488270000|2021-12-14 13:24:30|90944.9|90919.9|90946|90921|90946.4|90921.4|90943.9|90918.9|45
1639488280000|2021-12-14 13:24:40|90945.9|90920.9|90953.1|90928.1|90955.9|90930.9|90945.9|90920.9|54
1639488290000|2021-12-14 13:24:50|90953.2|90928.2|90944.1|90919.1|90953.2|90928.2|90943.3|90918.3|35
1639488300000|2021-12-14 13:25:00|90944.4|90919.4|90944.2|90919.2|90947.8|90922.8|90944.1|90919.1|41
1639488310000|2021-12-14 13:25:10|90944.4|90919.4|90954|90929|90954|90929|90943.9|90918.9|52
1639488320000|2021-12-14 13:25:20|90956.2|90931.2|90959.1|90934.1|90960.3|90935.3|90955.1|90930.1|46
1639488330000|2021-12-14 13:25:30|90958.8|90933.8|90959.7|90934.7|90960.4|90935.4|90958.8|90933.8|29
1639488340000|2021-12-14 13:25:40|90959.9|90934.9|90961.1|90936.1|90961.6|90936.6|90959.7|90934.7|30
1639488350000|2021-12-14 13:25:50|90961|90936|90961|90936|90961.2|90936.2|90960.1|90935.1|26
1639488360000|2021-12-14 13:26:00|90961.1|90936.1|90964.5|90939.5|90966.6|90941.6|90960.4|90935.4|38
1639488370000|2021-12-14 13:26:10|90964.7|90939.7|90964.1|90939.1|90965.1|90940.1|90961.8|90936.8|44
1639488380000|2021-12-14 13:26:20|90963.9|90938.9|90975.5|90950.5|90980.5|90955.5|90963.9|90938.9|55
1639488390000|2021-12-14 13:26:30|90975.8|90950.8|90971.6|90946.6|90975.8|90950.8|90969.6|90944.6|56
1639488400000|2021-12-14 13:26:40|90971.5|90946.5|90971.9|90946.9|90974.5|90949.5|90971|90946|37
1639488410000|2021-12-14 13:26:50|90971.5|90946.5|90971.5|90946.5|90973.5|90948.5|90971.2|90946.2|29
1639488420000|2021-12-14 13:27:00|90971.6|90946.6|90961.9|90936.9|90971.6|90946.6|90960|90935|54
1639488430000|2021-12-14 13:27:10|90962|90937|90964.7|90939.7|90965.3|90940.3|90961.8|90936.8|37
1639488440000|2021-12-14 13:27:20|90965|90940|90969.1|90944.1|90975.3|90950.3|90963.9|90938.9|53
1639488450000|2021-12-14 13:27:30|90969.2|90944.2|90983.3|90958.3|90983.5|90958.5|90965.5|90940.5|56
1639488460000|2021-12-14 13:27:40|90985.7|90960.7|90966.8|90941.8|90985.7|90960.7|90964.3|90939.3|58
1639488470000|2021-12-14 13:27:50|90966.9|90941.9|90968.5|90943.5|90970.2|90945.2|90965|90940|51
1639488480000|2021-12-14 13:28:00|90968.7|90943.7|90963.5|90938.5|90968.9|90943.9|90962.6|90937.6|49
1639488490000|2021-12-14 13:28:10|90963.4|90938.4|90966.7|90941.7|90967.8|90942.8|90962|90937|53
1639488500000|2021-12-14 13:28:20|90974.5|90949.5|90981.5|90956.5|90983.1|90958.1|90974.5|90949.5|39
1639488510000|2021-12-14 13:28:30|90981.2|90956.2|90980.1|90955.1|90982|90957|90979.7|90954.7|41
1639488520000|2021-12-14 13:28:40|90979.6|90954.6|90981.5|90956.5|90994.9|90957.3|90977.3|90939.9|55
1639488530000|2021-12-14 13:28:50|90981.2|90956.2|90985.9|90960.9|90987.6|90962.6|90979.9|90954.9|43
1639488540000|2021-12-14 13:29:00|90985.6|90960.6|90987.3|90962.3|90987.6|90962.6|90984.9|90959.9|29
1639488550000|2021-12-14 13:29:10|90987.1|90962.1|90980.4|90955.4|90988.1|90963.1|90979.1|90954.1|35
1639488560000|2021-12-14 13:29:20|90978.4|90953.4|90977.2|90952.2|90980|90955|90976.1|90951.1|30
1639488570000|2021-12-14 13:29:30|90977.3|90952.3|90990.2|90940.2|90990.2|90952.8|90974.8|90940.2|34
1639488580000|2021-12-14 13:29:40|90990.3|90940.3|90994|90944|90994.6|90944.6|90990.1|90940.1|38
1639488590000|2021-12-14 13:29:50|90993.9|90943.9|90999.9|90949.9|91004.1|90954.1|90992.4|90942.4|59
1639488600000|2021-12-14 13:30:00|91000.4|90950.4|91015.4|90965.4|91015.4|90965.4|90998.3|90948.3|67
1639488610000|2021-12-14 13:30:10|91014.4|90964.4|91017|90967|91030.5|90984.6|91009.5|90961.2|64
1639488620000|2021-12-14 13:30:20|91016.9|90966.9|91011.7|90961.7|91019.5|90983|90995.8|90959.7|59
1639488630000|2021-12-14 13:30:30|91011.8|90961.8|90995.7|90970.7|91011.8|90973.3|90991.1|90953.6|58
1639488640000|2021-12-14 13:30:40|90995.5|90970.5|91001.9|90976.9|91015|90978.9|90995.4|90961.3|56
1639488650000|2021-12-14 13:30:50|91002.3|90977.3|90990.9|90965.9|91007.8|90977.5|90988.6|90952.1|54
1639488660000|2021-12-14 13:31:00|90991|90966|90982.3|90957.3|90994.4|90969.4|90982.1|90957.1|60
1639488670000|2021-12-14 13:31:10|90982.1|90957.1|90972.1|90947.1|90983.3|90958.2|90966|90927.6|59
1639488680000|2021-12-14 13:31:20|90970.7|90945.7|90962.3|90937.3|90980|90946|90960.6|90927.7|56
1639488690000|2021-12-14 13:31:30|90962.1|90937.1|90957.6|90932.6|90970|90939.1|90956|90920|59
1639488700000|2021-12-14 13:31:40|90957.4|90932.4|90950.8|90925.8|90957.4|90932.4|90950.3|90925.3|47
1639488710000|2021-12-14 13:31:50|90951|90926|90965|90915|90965.8|90926.8|90948.6|90913.3|46
1639488720000|2021-12-14 13:32:00|90965.6|90915.6|90947.9|90922.9|90966.1|90928.8|90940|90908.2|70
1639488730000|2021-12-14 13:32:10|90948|90923|90956.1|90931.1|90957.1|90932.1|90946.7|90921.7|62
1639488740000|2021-12-14 13:32:20|90956.2|90931.2|90962|90937|90963.3|90938.3|90955.9|90930.9|56
1639488750000|2021-12-14 13:32:30|90960.8|90935.8|90974.8|90949.8|90976.8|90951.8|90952.3|90927.3|69
1639488760000|2021-12-14 13:32:40|90975|90950|90979.7|90954.7|90979.7|90954.7|90975|90950|55
1639488770000|2021-12-14 13:32:50|90979.4|90954.4|90977.3|90952.3|90980.6|90955.6|90975.1|90950.1|50
1639488780000|2021-12-14 13:33:00|90978|90953|90970.1|90945.1|90978|90953|90965.8|90940.8|59
1639488790000|2021-12-14 13:33:10|90970.6|90945.6|90965.4|90940.4|90974.6|90949.6|90965.4|90940.4|42
1639488800000|2021-12-14 13:33:20|90963.8|90938.8|90960.4|90935.4|90963.8|90938.8|90957.6|90932.6|64
1639488810000|2021-12-14 13:33:30|90960.8|90935.8|90961.3|90936.3|90962.6|90937.6|90957.3|90932.3|53
1639488820000|2021-12-14 13:33:40|90960.4|90935.4|90959.3|90934.3|90961.7|90936.7|90957.1|90932.1|56
1639488830000|2021-12-14 13:33:50|90959|90934|91001.9|90976.9|91006.5|90976.9|90958.6|90933.6|69
1639488840000|2021-12-14 13:34:00|91002.2|90977.2|90997.9|90972.9|91004|90979|90995.7|90970.7|65
1639488850000|2021-12-14 13:34:10|90997.6|90972.6|90985.8|90960.8|91005.1|90973.8|90985.4|90955.1|56
1639488860000|2021-12-14 13:34:20|90986.5|90961.5|90986.5|90961.5|90989.6|90964.6|90984.3|90959.3|57
1639488870000|2021-12-14 13:34:30|90987.3|90962.3|90987|90962|90992|90967|90985.6|90960.6|60
1639488880000|2021-12-14 13:34:40|90987.5|90962.5|90985.4|90960.4|90989.2|90964.2|90985.3|90960.3|55
1639488890000|2021-12-14 13:34:50|90985.3|90960.3|90993.6|90968.6|90994.4|90969.4|90982.4|90957.4|60
1639488900000|2021-12-14 13:35:00|90993.5|90968.5|90992.7|90967.7|90997.3|90972.3|90989.7|90964.7|66
1639488910000|2021-12-14 13:35:10|90991.9|90966.9|90980.5|90930.5|91000.1|90975.1|90978|90930.5|66
1639488920000|2021-12-14 13:35:20|90968.9|90943.9|90969.1|90944.1|90970.8|90945.8|90962.4|90937.4|62
1639488930000|2021-12-14 13:35:30|90968.8|90943.8|90964.8|90939.8|90982|90952.7|90964.8|90930.9|68
1639488940000|2021-12-14 13:35:40|90974.9|90924.9|90968.4|90943.4|90978.2|90944.4|90952.1|90904.9|69
1639488950000|2021-12-14 13:35:50|90968.2|90943.2|90997.2|90972.2|90998.9|90973.9|90967.1|90942.1|66
1639488960000|2021-12-14 13:36:00|90998|90973|91002.1|90977.1|91002.1|90977.1|90985.9|90960.9|73
1639488970000|2021-12-14 13:36:10|91001.8|90976.8|91007.9|90982.9|91019.8|90984.4|90999.4|90966.8|69
1639488980000|2021-12-14 13:36:20|91005.3|90980.3|91000.2|90975.2|91006|90981|90998.5|90973.5|55
1639488990000|2021-12-14 13:36:30|91000.1|90975.1|91004.3|90979.3|91004.6|90979.6|90998.9|90973.9|57
1639489000000|2021-12-14 13:36:40|91004|90979|91022|90997|91022|90997|91004|90979|55
1639489010000|2021-12-14 13:36:50|91021.3|90996.3|91024.7|90999.7|91028.5|91003.5|91021.3|90996.3|60
1639489020000|2021-12-14 13:37:00|91024.6|90999.6|91031.8|91006.8|91031.8|91006.8|91023.1|90998.1|60
1639489030000|2021-12-14 13:37:10|91030.9|91005.9|91041.3|91016.3|91041.9|91016.9|91030.7|91005.7|53
1639489040000|2021-12-14 13:37:20|91041.4|91016.4|91048|91023|91048.7|91023.7|91038.7|91013.7|67
1639489050000|2021-12-14 13:37:30|91048.1|91023.1|91057.1|91032.1|91057.2|91032.2|91048.1|91023.1|57
1639489060000|2021-12-14 13:37:40|91057.3|91032.3|91061.1|91036.1|91069.5|91038.1|91054.8|91019.5|48
1639489070000|2021-12-14 13:37:50|91061.2|91036.2|91068.9|91043.9|91082.6|91043.9|91061.2|91028.4|54
1639489080000|2021-12-14 13:38:00|91068.6|91043.6|91064.6|91039.6|91077.4|91045.4|91060.6|91027.4|63
1639489090000|2021-12-14 13:38:10|91063.7|91038.7|91065.9|91040.9|91075.5|91042.2|91059.8|91025.5|54
1639489100000|2021-12-14 13:38:20|91065.7|91040.7|91069.2|91044.2|91070.4|91045.4|91065.3|91040.3|53
1639489110000|2021-12-14 13:38:30|91069.4|91044.4|91087|91037|91087.8|91050.5|91068.3|91036.1|39
1639489120000|2021-12-14 13:38:40|91087.5|91037.5|91088.6|91063.6|91088.6|91063.6|91069.9|91037|66
1639489130000|2021-12-14 13:38:50|91089.3|91064.3|91096.5|91071.5|91097.4|91072.4|91088.9|91063.9|53
1639489140000|2021-12-14 13:39:00|91095.9|91070.9|91092.8|91067.8|91096.1|91071.1|91089.5|91064.5|51
1639489150000|2021-12-14 13:39:10|91092.6|91067.6|91084.4|91059.4|91092.6|91067.6|91083.1|91058.1|56
1639489160000|2021-12-14 13:39:20|91084.7|91059.7|91084.5|91059.5|91088.5|91063.5|91083.5|91058.5|64
1639489170000|2021-12-14 13:39:30|91084.4|91059.4|91078.4|91053.4|91084.6|91059.6|91077.5|91052.5|52
1639489180000|2021-12-14 13:39:40|91079.5|91054.5|91082|91057|91082.1|91057.1|91076.1|91051.1|55
1639489190000|2021-12-14 13:39:50|91081.7|91056.7|91084.6|91059.6|91086.9|91061.9|91080.6|91055.6|47
1639489200000|2021-12-14 13:40:00|91084.1|91059.1|91086.9|91061.9|91087.5|91062.5|91082.7|91057.7|56
1639489210000|2021-12-14 13:40:10|91087.4|91062.4|91086.8|91061.8|91090.1|91065.1|91086.4|91061.4|55
1639489220000|2021-12-14 13:40:20|91086.7|91061.7|91097.1|91072.1|91098.5|91073.5|91084.5|91059.5|56
1639489230000|2021-12-14 13:40:30|91096.3|91071.3|91097.9|91072.9|91099.3|91074.3|91093.9|91068.9|48
1639489240000|2021-12-14 13:40:40|91097.5|91072.5|91101.2|91076.2|91102.7|91077.7|91097.5|91072.5|51
1639489250000|2021-12-14 13:40:50|91100.8|91075.8|91099.1|91074.1|91101.7|91076.7|91098.9|91073.9|42
1639489260000|2021-12-14 13:41:00|91098.9|91073.9|91094.6|91069.6|91100.7|91075.7|91094.2|91069.2|52
1639489270000|2021-12-14 13:41:10|91094.5|91069.5|91095|91070|91096|91071|91089.7|91064.7|49
1639489280000|2021-12-14 13:41:20|91095.2|91070.2|91096.2|91071.2|91099|91074|91093.1|91068.1|52
1639489290000|2021-12-14 13:41:30|91096.3|91071.3|91093.4|91068.4|91096.9|91071.9|91090.3|91065.3|50
1639489300000|2021-12-14 13:41:40|91093.6|91068.6|91093.9|91068.9|91095.4|91070.4|91093.6|91068.6|44
1639489310000|2021-12-14 13:41:50|91094.4|91069.4|91085.5|91060.5|91094.4|91069.4|91085.1|91060.1|40
1639489320000|2021-12-14 13:42:00|91084.7|91059.7|91087.3|91062.3|91091.2|91066.2|91084.3|91059.3|52
1639489330000|2021-12-14 13:42:10|91088.1|91063.1|91085.3|91060.3|91090.4|91065.4|91085|91060|48
1639489340000|2021-12-14 13:42:20|91085.4|91060.4|91078.2|91053.2|91088.5|91063.5|91077.8|91052.8|53
1639489350000|2021-12-14 13:42:30|91078.3|91053.3|91077.9|91052.9|91079.5|91054.5|91077.1|91052.1|44
1639489360000|2021-12-14 13:42:40|91077.8|91052.8|91081|91056|91086|91061|91077.7|91052.7|49
1639489370000|2021-12-14 13:42:50|91081.3|91056.3|91081.1|91056.1|91081.6|91056.6|91076.6|91051.6|37
1639489380000|2021-12-14 13:43:00|91081|91056|91079.1|91054.1|91081.9|91056.9|91076.8|91051.8|34
1639489390000|2021-12-14 13:43:10|91079|91054|91075|91050|91080.9|91055.9|91074.7|91049.7|45
1639489400000|2021-12-14 13:43:20|91074.5|91049.5|91075.8|91050.8|91079.1|91054.1|91073.3|91048.3|62
1639489410000|2021-12-14 13:43:30|91076|91051|91073.2|91048.2|91076.8|91051.8|91067.6|91042.6|51
1639489420000|2021-12-14 13:43:40|91073.4|91048.4|91089.9|91064.9|91089.9|91064.9|91072.6|91037.3|58
1639489430000|2021-12-14 13:43:50|91089.8|91064.8|91083|91058|91089.8|91064.8|91082.9|91057.9|46
1639489440000|2021-12-14 13:44:00|91083.5|91058.5|91084.4|91059.4|91084.6|91059.6|91081.7|91056.7|47
1639489450000|2021-12-14 13:44:10|91084.5|91059.5|91086.3|91061.3|91086.7|91061.7|91084|91059|42
1639489460000|2021-12-14 13:44:20|91086.4|91061.4|91068.4|91043.4|91088.2|91063.2|91065|91040|53
1639489470000|2021-12-14 13:44:30|91068.6|91043.6|91072.7|91047.7|91082.9|91048.4|91067.6|91031.6|54
1639489480000|2021-12-14 13:44:40|91072.6|91047.6|91071.9|91046.9|91073.9|91048.9|91067.1|91042.1|59
1639489490000|2021-12-14 13:44:50|91072.1|91047.1|91072.4|91047.4|91073|91048|91069.9|91044.9|39
1639489500000|2021-12-14 13:45:00|91073.2|91048.2|91079.8|91054.8|91083.7|91058.7|91073.2|91048.2|58
1639489510000|2021-12-14 13:45:10|91079.6|91054.6|91074.6|91049.6|91082.1|91057.1|91073.2|91048.2|43
1639489520000|2021-12-14 13:45:20|91073.9|91048.9|91071.5|91046.5|91074.9|91049.9|91070.8|91045.8|38
1639489530000|2021-12-14 13:45:30|91071.9|91046.9|91073.3|91048.3|91074.6|91049.6|91071.9|91046.9|32
1639489540000|2021-12-14 13:45:40|91073|91048|91067.8|91042.8|91073|91048|91065.8|91040.8|43
1639489550000|2021-12-14 13:45:50|91067.9|91042.9|91069|91044|91069|91044|91067|91042|26
1639489560000|2021-12-14 13:46:00|91068.8|91043.8|91073.6|91048.6|91074.1|91049.1|91068.8|91043.8|30
1639489570000|2021-12-14 13:46:10|91073.4|91048.4|91073.7|91048.7|91075.2|91050.2|91072.4|91047.4|44
1639489580000|2021-12-14 13:46:20|91074.1|91049.1|91100.2|91075.2|91100.3|91075.3|91068|91043|55
1639489590000|2021-12-14 13:46:30|91098.8|91073.8|91114.4|91089.4|91115.5|91090.5|91098.8|91073.8|71
1639489600000|2021-12-14 13:46:40|91114|91089|91109|91084|91115|91090|91108|91083|57
1639489610000|2021-12-14 13:46:50|91109.3|91084.3|91110|91085|91110.7|91085.7|91108.2|91083.2|51
1639489620000|2021-12-14 13:47:00|91110.9|91085.9|91103.4|91078.4|91110.9|91085.9|91103.2|91078.2|53
1639489630000|2021-12-14 13:47:10|91104.2|91079.2|91103.3|91078.3|91104.5|91079.5|91103.1|91078.1|43
1639489640000|2021-12-14 13:47:20|91103|91078|91079.8|91054.8|91104.5|91079.5|91079.8|91054.8|52
1639489650000|2021-12-14 13:47:30|91079.7|91054.7|91073.4|91048.4|91079.7|91054.7|91065.4|91027.7|64
1639489660000|2021-12-14 13:47:40|91073.3|91048.3|91079.8|91054.8|91090.7|91055.9|91070.4|91040.3|59
1639489670000|2021-12-14 13:47:50|91079.7|91054.7|91091.5|91066.5|91091.8|91066.8|91079.2|91054.2|60
1639489680000|2021-12-14 13:48:00|91091.6|91066.6|91094|91069|91102.8|91077.8|91090.5|91065.5|67
1639489690000|2021-12-14 13:48:10|91094.5|91069.5|91104.8|91079.8|91104.9|91079.9|91089.9|91064.9|63
1639489700000|2021-12-14 13:48:20|91104.9|91079.9|91105.1|91080.1|91106|91081|91103.3|91078.3|48
1639489710000|2021-12-14 13:48:30|91105.2|91080.2|91103.6|91078.6|91110|91085|91103.6|91078.6|52
1639489720000|2021-12-14 13:48:40|91105.3|91080.3|91103.4|91078.4|91107.5|91082.5|91102.7|91077.7|57
1639489730000|2021-12-14 13:48:50|91104.2|91079.2|91101.4|91076.4|91106.6|91081.6|91098.6|91073.6|53
1639489740000|2021-12-14 13:49:00|91102.4|91077.4|91093.2|91068.2|91102.5|91077.5|91090.1|91065.1|65
1639489750000|2021-12-14 13:49:10|91092.9|91067.9|91096.4|91071.4|91096.9|91071.9|91091.7|91066.7|51
1639489760000|2021-12-14 13:49:20|91095.3|91070.3|91087.9|91062.9|91096.8|91071.8|91086.3|91061.3|53
1639489770000|2021-12-14 13:49:30|91087.5|91062.5|91087.2|91062.2|91088.9|91063.9|91082.9|91057.9|62
1639489780000|2021-12-14 13:49:40|91087.3|91062.3|91089.5|91064.5|91090.8|91065.8|91086.4|91061.4|49
1639489790000|2021-12-14 13:49:50|91089.6|91064.6|91089.3|91064.3|91091.3|91066.3|91084.8|91059.8|47
1639489800000|2021-12-14 13:50:00|91089.1|91064.1|91082.8|91057.8|91094.5|91069.5|91081.8|91056.8|53
1639489810000|2021-12-14 13:50:10|91082.2|91057.2|91085.7|91060.7|91092.1|91067.1|91082.2|91057.2|65
1639489820000|2021-12-14 13:50:20|91085.4|91060.4|91091.5|91066.5|91092.7|91067.7|91084.4|91059.4|56
1639489830000|2021-12-14 13:50:30|91091.8|91066.8|91092.3|91067.3|91092.7|91067.7|91089.2|91064.2|48
1639489840000|2021-12-14 13:50:40|91092.4|91067.4|91094.5|91069.5|91094.5|91069.5|91089.2|91064.2|44
1639489850000|2021-12-14 13:50:50|91093.3|91068.3|91096.2|91071.2|91096.5|91071.5|91091.5|91066.5|60
1639489860000|2021-12-14 13:51:00|91095|91070|91097.2|91072.2|91099.4|91074.4|91095|91070|50
1639489870000|2021-12-14 13:51:10|91096.4|91071.4|91095.7|91070.7|91098.6|91073.6|91093.5|91068.5|44
1639489880000|2021-12-14 13:51:20|91095.4|91070.4|91099|91074|91100.1|91075.1|91094.8|91069.8|48
1639489890000|2021-12-14 13:51:30|91098.8|91073.8|91093.3|91068.3|91100|91075|91088.3|91063.3|65
1639489900000|2021-12-14 13:51:40|91092|91067|91090.8|91065.8|91092.3|91067.3|91087.2|91062.2|59
1639489910000|2021-12-14 13:51:50|91090.6|91065.6|91096.2|91071.2|91096.9|91071.9|91089.9|91064.9|65
1639489920000|2021-12-14 13:52:00|91094.9|91069.9|91100.2|91075.2|91101.5|91076.5|91094.9|91069.9|49
1639489930000|2021-12-14 13:52:10|91099.7|91074.7|91099.8|91074.8|91102|91077|91096.9|91071.9|51
1639489940000|2021-12-14 13:52:20|91099.7|91074.7|91107|91082|91111.3|91086.3|91095.9|91070.9|55
1639489950000|2021-12-14 13:52:30|91107.1|91082.1|91112.4|91087.4|91114.9|91089.9|91105.9|91080.9|58
1639489960000|2021-12-14 13:52:40|91112.2|91087.2|91115.7|91090.7|91116.1|91091.1|91112|91087|45
1639489970000|2021-12-14 13:52:50|91115.8|91090.8|91120.1|91095.1|91123|91098|91113.9|91088.9|46
1639489980000|2021-12-14 13:53:00|91120|91095|91113.5|91088.5|91120.9|91095.9|91113.3|91088.3|47
1639489990000|2021-12-14 13:53:10|91113.7|91088.7|91111.2|91086.2|91114.8|91089.8|91109.1|91084.1|39
1639490000000|2021-12-14 13:53:20|91111.7|91086.7|91117.9|91092.9|91119.4|91094.4|91105.4|91080.4|59
1639490010000|2021-12-14 13:53:30|91118.2|91093.2|91128.4|91103.4|91134.3|91109.3|91118.2|91093.2|64
1639490020000|2021-12-14 13:53:40|91128.7|91103.7|91133.1|91108.1|91134|91109|91128.3|91103.3|58
1639490030000|2021-12-14 13:53:50|91133.4|91108.4|91132.6|91107.6|91134|91109|91128.3|91103.3|62
1639490040000|2021-12-14 13:54:00|91131.1|91106.1|91120.1|91095.1|91145.8|91109.2|91118.2|91093.2|63
1639490050000|2021-12-14 13:54:10|91120.6|91095.6|91123|91098|91132.2|91100.1|91119|91080.2|59
1639490060000|2021-12-14 13:54:20|91122.6|91097.6|91125.7|91100.7|91125.8|91100.8|91121.7|91096.7|38
1639490070000|2021-12-14 13:54:30|91125.4|91100.4|91137.6|91112.6|91139|91114|91125.4|91100.4|57
1639490080000|2021-12-14 13:54:40|91137.7|91112.7|91135.1|91110.1|91137.7|91112.7|91132.9|91107.9|50
1639490090000|2021-12-14 13:54:50|91133.8|91108.8|91135.7|91110.7|91136|91111|91129.9|91104.9|53
1639490100000|2021-12-14 13:55:00|91135.5|91110.5|91134.9|91109.9|91140|91115|91134.9|91109.9|56
1639490110000|2021-12-14 13:55:10|91135.7|91110.7|91141|91116|91141.8|91116.8|91134.3|91109.3|53
1639490120000|2021-12-14 13:55:20|91140.7|91115.7|91145.8|91120.8|91149.6|91124.6|91140|91115|49
1639490130000|2021-12-14 13:55:30|91145.7|91120.7|91137.8|91112.8|91146.1|91121.1|91136.8|91111.8|57
1639490140000|2021-12-14 13:55:40|91138.4|91113.4|91131.6|91106.6|91139.1|91114.1|91117.5|91092.5|52
1639490150000|2021-12-14 13:55:50|91132.8|91107.8|91139.8|91114.8|91143.9|91118.9|91122.2|91097.2|58
1639490160000|2021-12-14 13:56:00|91140|91115|91138.4|91113.4|91140|91115|91138|91113|38
1639490170000|2021-12-14 13:56:10|91140.4|91115.4|91140.7|91115.7|91143.3|91118.3|91140|91115|47
1639490180000|2021-12-14 13:56:20|91140.2|91115.2|91137.2|91112.2|91140.2|91115.2|91136.5|91111.5|42
1639490190000|2021-12-14 13:56:30|91137.3|91112.3|91135.1|91110.1|91137.7|91112.7|91131.5|91106.5|53
1639490200000|2021-12-14 13:56:40|91135.5|91110.5|91135|91110|91135.6|91110.6|91131.6|91106.6|40
1639490210000|2021-12-14 13:56:50|91134.2|91109.2|91140.8|91115.8|91141|91116|91133.9|91108.9|46
1639490220000|2021-12-14 13:57:00|91141|91116|91138.9|91113.9|91141.2|91116.2|91138.9|91113.9|31
1639490230000|2021-12-14 13:57:10|91139.7|91114.7|91115.5|91090.5|91142.3|91116.8|91115.4|91086.2|64
1639490240000|2021-12-14 13:57:20|91116.1|91091.1|91119.6|91094.6|91119.6|91094.6|91114.2|91089.2|50
1639490250000|2021-12-14 13:57:30|91119.7|91094.7|91125.6|91100.6|91128.5|91103.5|91119.5|91094.5|51
1639490260000|2021-12-14 13:57:40|91125.3|91100.3|91120.3|91095.3|91130.4|91105.4|91118.4|91093.4|49
1639490270000|2021-12-14 13:57:50|91120.1|91095.1|91107.6|91082.6|91121.3|91096.3|91107.6|91082.6|62
1639490280000|2021-12-14 13:58:00|91106.3|91081.3|91116.4|91091.4|91116.5|91091.5|91104.3|91079.3|58
1639490290000|2021-12-14 13:58:10|91116.9|91091.9|91094|91069|91117.1|91092.1|91094|91060.4|50
1639490300000|2021-12-14 13:58:20|91094.2|91069.2|91072.8|91047.8|91098.4|91069.2|91072|91037.6|63
1639490310000|2021-12-14 13:58:30|91072.6|91047.6|91075|91050|91075|91050|91069.3|91044.3|57
1639490320000|2021-12-14 13:58:40|91076.2|91051.2|91091.1|91066.1|91092.8|91067.8|91076.2|91051.2|62
1639490330000|2021-12-14 13:58:50|91091|91066|91106.7|91081.7|91112.4|91083.9|91090.6|91061.6|58
1639490340000|2021-12-14 13:59:00|91106.8|91081.8|91120.2|91095.2|91120.9|91095.9|91104.6|91079.6|59
1639490350000|2021-12-14 13:59:10|91120.3|91095.3|91117.6|91092.6|91123.9|91098.9|91117.4|91092.4|56
1639490360000|2021-12-14 13:59:20|91116.9|91091.9|91114.5|91089.5|91117.6|91092.6|91107.9|91082.9|58
1639490370000|2021-12-14 13:59:30|91115.3|91090.3|91122.2|91097.2|91122.2|91097.2|91113.3|91088.3|52
1639490380000|2021-12-14 13:59:40|91121.1|91096.1|91117.8|91092.8|91129.2|91096.7|91114.7|91078.5|57
1639490390000|2021-12-14 13:59:50|91117.7|91092.7|91115.7|91090.7|91118.1|91093.1|91108.4|91083.4|46
1639490400000|2021-12-14 14:00:00|91115.4|91090.4|91125.1|91100.1|91126.7|91101.7|91115.4|91090.4|58
1639490410000|2021-12-14 14:00:10|91123.3|91098.3|91129.2|91104.2|91142.5|91104.2|91123.3|91092.5|51
1639490420000|2021-12-14 14:00:20|91129|91104|91117.1|91092.1|91137.9|91112.9|91117.1|91092.1|65
1639490430000|2021-12-14 14:00:30|91116|91091|91140.3|91115.3|91140.8|91115.8|91115.2|91090.2|70
1639490440000|2021-12-14 14:00:40|91141.6|91116.6|91137.2|91112.2|91142.6|91117.6|91131.6|91106.6|65
1639490450000|2021-12-14 14:00:50|91136.6|91111.6|91140.6|91115.6|91140.6|91115.6|91135.5|91110.5|56
1639490460000|2021-12-14 14:01:00|91140.2|91115.2|91121.1|91096.1|91140.8|91115.8|91113.9|91088.9|64
1639490470000|2021-12-14 14:01:10|91121.2|91096.2|91107.2|91082.2|91121.7|91096.7|91106.5|91081.5|54
1639490480000|2021-12-14 14:01:20|91106.8|91081.8|91106.6|91081.6|91110.9|91085.9|91105.7|91080.7|55
1639490490000|2021-12-14 14:01:30|91106.8|91081.8|91105.9|91080.9|91116.8|91086.5|91099.8|91066.8|60
1639490500000|2021-12-14 14:01:40|91106.1|91081.1|91109.1|91084.1|91111.8|91086.8|91106|91081|61
1639490510000|2021-12-14 14:01:50|91108.6|91083.6|91106.3|91081.3|91111.9|91086.9|91105.2|91080.2|59
1639490520000|2021-12-14 14:02:00|91105.9|91080.9|91095.6|91070.6|91106.7|91081.7|91092.4|91067.4|61
1639490530000|2021-12-14 14:02:10|91095.3|91070.3|91098.9|91073.9|91099.1|91074.1|91093.4|91068.4|55
1639490540000|2021-12-14 14:02:20|91098.7|91073.7|91090.4|91065.4|91098.7|91073.7|91090.4|91065.4|58
1639490550000|2021-12-14 14:02:30|91090.2|91065.2|91088.4|91063.4|91092.7|91067.7|91084.7|91059.7|56
1639490560000|2021-12-14 14:02:40|91087.1|91062.1|91086.8|91061.8|91089.3|91064.3|91086.8|91061.8|50
1639490570000|2021-12-14 14:02:50|91086.5|91061.5|91089|91064|91089.7|91064.7|91085.9|91060.9|54
1639490580000|2021-12-14 14:03:00|91089.6|91064.6|91083.8|91058.8|91091.5|91066.5|91083.7|91058.7|51
1639490590000|2021-12-14 14:03:10|91083.9|91058.9|91069.2|91044.2|91084.6|91059.6|91069|91032.7|54
1639490600000|2021-12-14 14:03:20|91066.5|91041.5|91066.8|91041.8|91079.7|91042.4|91063.7|91024.9|55
1639490610000|2021-12-14 14:03:30|91066.5|91041.5|91050.6|91025.6|91067.2|91042.2|91049.3|91024.3|59
1639490620000|2021-12-14 14:03:40|91050.8|91025.8|91049.6|91024.6|91061.1|91032.2|91046.6|91009.9|55
1639490630000|2021-12-14 14:03:50|91050.5|91025.5|91047.8|91022.8|91052.4|91027.4|91047.3|91022.3|43
1639490640000|2021-12-14 14:04:00|91061.8|91011.8|91058.4|91033.4|91062|91035|91046.9|91009.5|59
1639490650000|2021-12-14 14:04:10|91058.6|91033.6|91059.3|91034.3|91062.6|91037.6|91057.1|91032.1|48
1639490660000|2021-12-14 14:04:20|91059.5|91034.5|91058.6|91033.6|91060.5|91035.5|91057.3|91032.3|47
1639490670000|2021-12-14 14:04:30|91058.5|91033.5|91067.1|91042.1|91067.1|91042.1|91058.5|91033.5|47
1639490680000|2021-12-14 14:04:40|91069.3|91044.3|91072.7|91047.7|91075.4|91050.4|91069.3|91044.3|48
1639490690000|2021-12-14 14:04:50|91072.9|91047.9|91084|91059|91084.6|91059.6|91072.9|91047.9|40
1639490700000|2021-12-14 14:05:00|91083.8|91058.8|91087.4|91062.4|91088.4|91063.4|91083.8|91058.8|52
1639490710000|2021-12-14 14:05:10|91087.5|91062.5|91121|91071|91122.1|91077.7|91083.5|91058.5|58
1639490720000|2021-12-14 14:05:20|91121.3|91071.3|91117.7|91092.7|91121.3|91092.9|91107.3|91071.3|61
1639490730000|2021-12-14 14:05:30|91118.6|91093.6|91114.4|91089.4|91118.6|91093.6|91103.6|91078.6|62
1639490740000|2021-12-14 14:05:40|91115.1|91090.1|91113.5|91088.5|91115.7|91090.7|91108.5|91083.5|54
1639490750000|2021-12-14 14:05:50|91114.6|91089.6|91111.6|91086.6|91116.6|91091.6|91111|91086|51
1639490760000|2021-12-14 14:06:00|91111.5|91086.5|91118.4|91093.4|91118.5|91093.5|91111.5|91086.5|58
1639490770000|2021-12-14 14:06:10|91118.6|91093.6|91124.9|91099.9|91124.9|91099.9|91116.8|91091.8|51
1639490780000|2021-12-14 14:06:20|91124.7|91099.7|91123.9|91098.9|91125|91100|91122.7|91097.7|43
1639490790000|2021-12-14 14:06:30|91124.3|91099.3|91124.4|91099.4|91124.6|91099.6|91121.4|91096.4|39
1639490800000|2021-12-14 14:06:40|91124.9|91099.9|91128.8|91103.8|91130.5|91105.5|91124.4|91099.4|53
1639490810000|2021-12-14 14:06:50|91129.8|91104.8|91129|91104|91129.8|91104.8|91126.8|91101.8|43
1639490820000|2021-12-14 14:07:00|91127.9|91102.9|91128.9|91103.9|91129.2|91104.2|91127.5|91102.5|42
1639490830000|2021-12-14 14:07:10|91129|91104|91128.2|91103.2|91129.2|91104.2|91127.5|91102.5|46
1639490840000|2021-12-14 14:07:20|91128.5|91103.5|91132|91107|91132.3|91107.3|91125.1|91100.1|46
1639490850000|2021-12-14 14:07:30|91131.8|91106.8|91135.3|91110.3|91135.6|91110.6|91131.8|91106.8|42
1639490860000|2021-12-14 14:07:40|91135.9|91110.9|91136.1|91111.1|91137.2|91112.2|91135|91110|27
1639490870000|2021-12-14 14:07:50|91136|91111|91134.4|91109.4|91138.9|91113.9|91134.3|91109.3|42
1639490880000|2021-12-14 14:08:00|91134.3|91109.3|91138.5|91113.5|91141.6|91116.6|91134.3|91109.3|46
1639490890000|2021-12-14 14:08:10|91138.7|91113.7|91150.4|91125.4|91150.4|91125.4|91138.7|91113.7|63
1639490900000|2021-12-14 14:08:20|91150.1|91125.1|91152.4|91127.4|91157.3|91132.3|91149.9|91124.9|48
1639490910000|2021-12-14 14:08:30|91152.5|91127.5|91155.2|91130.2|91155.2|91130.2|91151.8|91126.8|45
1639490920000|2021-12-14 14:08:40|91155.1|91130.1|91157|91132|91157|91132|91147.1|91122.1|61
1639490930000|2021-12-14 14:08:50|91156|91131|91165.7|91140.7|91165.8|91140.8|91156|91131|53
1639490940000|2021-12-14 14:09:00|91165.8|91140.8|91167.4|91142.4|91168|91143|91165.7|91140.7|51
1639490950000|2021-12-14 14:09:10|91167.5|91142.5|91168.3|91143.3|91169|91144|91163.5|91138.5|53
1639490960000|2021-12-14 14:09:20|91167.9|91142.9|91166.6|91141.6|91170.5|91145.5|91165.3|91140.3|49
1639490970000|2021-12-14 14:09:30|91166.5|91141.5|91196.3|91171.3|91198|91173|91166.3|91141.3|68
1639490980000|2021-12-14 14:09:40|91196.4|91171.4|91192.6|91167.6|91197.1|91172.1|91191.8|91166.8|46
1639490990000|2021-12-14 14:09:50|91192.1|91167.1|91195.5|91170.5|91207.6|91173.6|91190.6|91157.2|66
1639491000000|2021-12-14 14:10:00|91195.4|91170.4|91204.7|91179.7|91204.7|91179.7|91195|91170|51
1639491010000|2021-12-14 14:10:10|91204|91179|91210.5|91185.5|91215.8|91190.8|91203.2|91178.2|62
1639491020000|2021-12-14 14:10:20|91210.7|91185.7|91214.1|91189.1|91214.3|91189.3|91210.3|91185.3|54
1639491030000|2021-12-14 14:10:30|91215.2|91190.2|91202.1|91177.1|91215.5|91190.5|91200.9|91175.9|54
1639491040000|2021-12-14 14:10:40|91202.4|91177.4|91205.7|91180.7|91205.7|91180.7|91200.3|91175.3|52
1639491050000|2021-12-14 14:10:50|91206.3|91181.3|91210.2|91185.2|91211.8|91186.8|91197.5|91172.5|68
1639491060000|2021-12-14 14:11:00|91209.9|91184.9|91212.3|91187.3|91214|91189|91208.2|91183.2|59
1639491070000|2021-12-14 14:11:10|91212.1|91187.1|91204.2|91179.2|91214.8|91189.8|91202.7|91177.7|58
1639491080000|2021-12-14 14:11:20|91203.7|91178.7|91203.7|91178.7|91210|91185|91203.1|91178.1|56
1639491090000|2021-12-14 14:11:30|91203.9|91178.9|91201.9|91176.9|91205|91180|91201.9|91176.9|45
1639491100000|2021-12-14 14:11:40|91202.1|91177.1|91201.7|91176.7|91203|91178|91201.4|91176.4|29
1639491110000|2021-12-14 14:11:50|91201.6|91176.6|91206|91181|91206|91181|91197|91172|48
1639491120000|2021-12-14 14:12:00|91206.3|91181.3|91207.3|91182.3|91208|91183|91204.1|91179.1|49
1639491130000|2021-12-14 14:12:10|91207.2|91182.2|91209.5|91184.5|91210.4|91185.4|91207.2|91182.2|39
1639491140000|2021-12-14 14:12:20|91209.4|91184.4|91209.4|91184.4|91210.3|91185.3|91208.1|91183.1|39
1639491150000|2021-12-14 14:12:30|91208.8|91183.8|91212.8|91187.8|91216.3|91191.3|91208.7|91183.7|47
1639491160000|2021-12-14 14:12:40|91212.3|91187.3|91214.2|91189.2|91214.2|91189.2|91211.7|91186.7|46
1639491170000|2021-12-14 14:12:50|91213|91188|91211.7|91186.7|91213.4|91188.4|91209.6|91184.6|56
1639491180000|2021-12-14 14:13:00|91211.4|91186.4|91210.4|91185.4|91213.9|91188.9|91209.6|91184.6|53
1639491190000|2021-12-14 14:13:10|91210.6|91185.6|91213.3|91188.3|91214.9|91189.9|91210|91185|45
1639491200000|2021-12-14 14:13:20|91213.4|91188.4|91225.4|91175.4|91225.4|91188.5|91199.5|91174.5|66
1639491210000|2021-12-14 14:13:30|91225.3|91175.3|91195|91170|91225.3|91188|91191.4|91166.4|68
1639491220000|2021-12-14 14:13:40|91194.9|91169.9|91196.7|91171.7|91211.8|91177.6|91191.8|91161.8|60
1639491230000|2021-12-14 14:13:50|91196.6|91171.6|91179|91154|91196.6|91171.6|91177.6|91140|67
1639491240000|2021-12-14 14:14:00|91178.7|91153.7|91163.6|91138.6|91179|91154|91163.6|91138.6|55
1639491250000|2021-12-14 14:14:10|91162.9|91137.9|91170.4|91145.4|91171.5|91146.5|91154.3|91121|66
1639491260000|2021-12-14 14:14:20|91170.6|91145.6|91167.9|91142.9|91170.6|91145.6|91154|91129|68
1639491270000|2021-12-14 14:14:30|91168.1|91143.1|91178.1|91153.1|91178.1|91153.1|91168.1|91143.1|56
1639491280000|2021-12-14 14:14:40|91178.3|91153.3|91174.4|91149.4|91179.1|91154.1|91174.4|91149.4|50
1639491290000|2021-12-14 14:14:50|91174.5|91149.5|91191.7|91166.7|91191.7|91166.7|91174.4|91149.4|56
1639491300000|2021-12-14 14:15:00|91192|91167|91193.1|91168.1|91194.9|91169.9|91191.4|91166.4|57
1639491310000|2021-12-14 14:15:10|91193|91168|91199|91174|91199.6|91174.6|91192.3|91167.3|49
1639491320000|2021-12-14 14:15:20|91198.8|91173.8|91198.4|91173.4|91203.1|91178.1|91198.4|91173.4|50
1639491330000|2021-12-14 14:15:30|91198.6|91173.6|91203|91178|91203.2|91178.2|91198.6|91173.6|49
1639491340000|2021-12-14 14:15:40|91202.8|91177.8|91196.9|91171.9|91203.9|91178.9|91196.1|91171.1|43
1639491350000|2021-12-14 14:15:50|91199.4|91174.4|91200.9|91175.9|91201.7|91176.7|91194|91169|58
1639491360000|2021-12-14 14:16:00|91203.1|91178.1|91215.7|91190.7|91216.1|91191.1|91201.6|91176.6|66
1639491370000|2021-12-14 14:16:10|91215.6|91190.6|91199.5|91174.5|91215.7|91190.7|91197.2|91172.2|56
1639491380000|2021-12-14 14:16:20|91198|91173|91202.9|91177.9|91204.9|91179.9|91197.7|91172.7|57
1639491390000|2021-12-14 14:16:30|91203.9|91178.9|91206.4|91181.4|91206.6|91181.6|91202.8|91177.8|57
1639491400000|2021-12-14 14:16:40|91206.1|91181.1|91204.7|91179.7|91207|91182|91204.5|91179.5|45
1639491410000|2021-12-14 14:16:50|91204.6|91179.6|91204.6|91179.6|91205.8|91180.8|91202.3|91177.3|41
1639491420000|2021-12-14 14:17:00|91203.8|91178.8|91205.7|91180.7|91208.1|91183.1|91203.5|91178.5|50
1639491430000|2021-12-14 14:17:10|91205.4|91180.4|91200.7|91175.7|91207.5|91182.5|91200.7|91175.7|53
1639491440000|2021-12-14 14:17:20|91201.7|91176.7|91200.7|91175.7|91202.8|91177.8|91198.8|91173.8|60
1639491450000|2021-12-14 14:17:30|91199.2|91174.2|91191.8|91166.8|91200.1|91175.1|91191.5|91166.5|49
1639491460000|2021-12-14 14:17:40|91191.7|91166.7|91178.7|91153.7|91192.6|91167.6|91178.7|91153.7|52
1639491470000|2021-12-14 14:17:50|91179.7|91154.7|91180.7|91155.7|91185|91160|91179.4|91154.4|57
1639491480000|2021-12-14 14:18:00|91181.8|91156.8|91171.7|91146.7|91181.8|91156.8|91169.7|91144.7|63
1639491490000|2021-12-14 14:18:10|91171.8|91146.8|91155.3|91130.3|91172.8|91147.8|91154.8|91129.8|67
1639491500000|2021-12-14 14:18:20|91154.9|91129.9|91155.2|91130.2|91157.2|91132.2|91154.9|91129.9|43
1639491510000|2021-12-14 14:18:30|91155.1|91130.1|91154|91129|91156.3|91131.3|91151.7|91126.7|48
1639491520000|2021-12-14 14:18:40|91154.1|91129.1|91155.5|91130.5|91156.4|91131.4|91153.4|91128.4|51
1639491530000|2021-12-14 14:18:50|91156.2|91131.2|91153.4|91128.4|91157.4|91132.4|91152.6|91127.6|52
1639491540000|2021-12-14 14:19:00|91153.8|91128.8|91156.6|91131.6|91157.4|91132.4|91151.7|91126.7|49
1639491550000|2021-12-14 14:19:10|91157.2|91132.2|91168.8|91143.8|91169.4|91144.4|91155.4|91130.4|61
1639491560000|2021-12-14 14:19:20|91169.1|91144.1|91175.5|91150.5|91175.7|91150.7|91169.1|91144.1|48
1639491570000|2021-12-14 14:19:30|91175.6|91150.6|91175|91150|91176.1|91151.1|91172.3|91147.3|43
1639491580000|2021-12-14 14:19:40|91175.5|91150.5|91158.4|91133.4|91175.5|91150.5|91158|91133|60
1639491590000|2021-12-14 14:19:50|91157.8|91132.8|91154.3|91129.3|91158.4|91133.4|91153.4|91128.4|44
1639491600000|2021-12-14 14:20:00|91154|91129|91159.1|91134.1|91159.5|91134.5|91153.3|91128.3|54
1639491610000|2021-12-14 14:20:10|91158.9|91133.9|91143.7|91118.7|91160.8|91135.8|91143.7|91118.7|46
1639491620000|2021-12-14 14:20:20|91143.6|91118.6|91141.4|91116.4|91143.7|91118.7|91140|91115|47
1639491630000|2021-12-14 14:20:30|91141.2|91116.2|91135.1|91110.1|91151.9|91116.2|91133.8|91099.5|56
1639491640000|2021-12-14 14:20:40|91135.3|91110.3|91138.4|91113.4|91139.9|91114.9|91133.8|91108.8|56
1639491650000|2021-12-14 14:20:50|91139|91114|91144|91119|91145.8|91120.8|91138.6|91113.6|41
1639491660000|2021-12-14 14:21:00|91145.9|91120.9|91147.1|91122.1|91148.1|91123.1|91144.3|91119.3|47
1639491670000|2021-12-14 14:21:10|91147|91122|91155.6|91130.6|91156.7|91131.7|91146|91121|56
1639491680000|2021-12-14 14:21:20|91155.7|91130.7|91160.1|91135.1|91161.1|91136.1|91155|91130|46
1639491690000|2021-12-14 14:21:30|91160|91135|91160|91135|91160.9|91135.9|91159.5|91134.5|36
1639491700000|2021-12-14 14:21:40|91160.5|91135.5|91157.4|91132.4|91160.6|91135.6|91153.3|91128.3|55
1639491710000|2021-12-14 14:21:50|91157.3|91132.3|91159.3|91134.3|91160.9|91135.9|91155.9|91130.9|44
1639491720000|2021-12-14 14:22:00|91159.2|91134.2|91158.2|91133.2|91165.3|91140.3|91156.8|91131.8|52
1639491730000|2021-12-14 14:22:10|91158.1|91133.1|91166.3|91141.3|91168.1|91143.1|91157.6|91132.6|56
1639491740000|2021-12-14 14:22:20|91166.6|91141.6|91168.3|91143.3|91169.9|91144.9|91166.6|91141.6|49
1639491750000|2021-12-14 14:22:30|91167.6|91142.6|91165.6|91140.6|91167.7|91142.7|91165.2|91140.2|47
1639491760000|2021-12-14 14:22:40|91165.1|91140.1|91164.1|91139.1|91165.6|91140.6|91163.2|91138.2|52
1639491770000|2021-12-14 14:22:50|91163.7|91138.7|91164.4|91139.4|91164.4|91139.4|91162.8|91137.8|27
1639491780000|2021-12-14 14:23:00|91164.2|91139.2|91155.9|91130.9|91165.3|91140.3|91155.7|91130.7|49
1639491790000|2021-12-14 14:23:10|91156.3|91131.3|91152.9|91127.9|91156.4|91131.4|91148.4|91123.4|43
1639491800000|2021-12-14 14:23:20|91153|91128|91150.4|91125.4|91153.8|91128.8|91149|91124|42
1639491810000|2021-12-14 14:23:30|91150.6|91125.6|91149|91124|91150.6|91125.6|91148.4|91123.4|44
1639491820000|2021-12-14 14:23:40|91148.9|91123.9|91134.9|91109.9|91149|91124|91134|91109|60
1639491830000|2021-12-14 14:23:50|91134.2|91109.2|91137.7|91112.7|91138|91113|91134.1|91109.1|49
1639491840000|2021-12-14 14:24:00|91138|91113|91148.9|91123.9|91148.9|91123.9|91137.9|91112.9|57
1639491850000|2021-12-14 14:24:10|91149.1|91124.1|91151.8|91126.8|91151.8|91126.8|91146|91121|54
1639491860000|2021-12-14 14:24:20|91151.7|91126.7|91153.8|91128.8|91154.6|91129.6|91151.6|91126.6|36
1639491870000|2021-12-14 14:24:30|91154.3|91129.3|91160.9|91135.9|91161|91136|91153.3|91128.3|42
1639491880000|2021-12-14 14:24:40|91161|91136|91174.4|91149.4|91174.5|91149.5|91161|91136|42
1639491890000|2021-12-14 14:24:50|91174.9|91149.9|91169.2|91144.2|91176.5|91151.5|91168.3|91143.3|56
1639491900000|2021-12-14 14:25:00|91169.1|91144.1|91159.9|91134.9|91174|91149|91156.1|91131.1|66
1639491910000|2021-12-14 14:25:10|91159.8|91134.8|91159.7|91134.7|91164|91139|91154.6|91129.6|51
1639491920000|2021-12-14 14:25:20|91159.9|91134.9|91160.1|91135.1|91160.8|91135.8|91152.6|91127.6|55
1639491930000|2021-12-14 14:25:30|91158.9|91133.9|91160.4|91135.4|91164.6|91139.6|91158.7|91133.7|60
1639491940000|2021-12-14 14:25:40|91160.8|91135.8|91159.7|91134.7|91162.4|91137.4|91158.5|91133.5|37
1639491950000|2021-12-14 14:25:50|91159.9|91134.9|91163.4|91138.4|91163.7|91138.7|91159.4|91134.4|38
1639491960000|2021-12-14 14:26:00|91162.7|91137.7|91163.9|91138.9|91164.1|91139.1|91162.2|91137.2|29
1639491970000|2021-12-14 14:26:10|91163.8|91138.8|91169.6|91144.6|91170|91145|91162.9|91137.9|46
1639491980000|2021-12-14 14:26:20|91169.9|91144.9|91175.3|91150.3|91176.3|91151.3|91169|91144|45
1639491990000|2021-12-14 14:26:30|91174.7|91149.7|91173.7|91148.7|91175.8|91150.8|91169.6|91144.6|45
1639492000000|2021-12-14 14:26:40|91173.8|91148.8|91178.4|91153.4|91178.6|91153.6|91172.9|91147.9|48
1639492010000|2021-12-14 14:26:50|91178.8|91153.8|91180.3|91155.3|91182.8|91157.8|91178.2|91153.2|49
1639492020000|2021-12-14 14:27:00|91180.2|91155.2|91179.9|91154.9|91181.2|91156.2|91179.6|91154.6|46
1639492030000|2021-12-14 14:27:10|91180|91155|91178.7|91153.7|91181.4|91156.4|91178|91153|41
1639492040000|2021-12-14 14:27:20|91177.8|91152.8|91181.2|91156.2|91182.4|91157.4|91177.8|91152.8|43
1639492050000|2021-12-14 14:27:30|91181|91156|91181.1|91156.1|91181.6|91156.6|91178.7|91153.7|45
1639492060000|2021-12-14 14:27:40|91180.4|91155.4|91181.6|91156.6|91182.2|91157.2|91179.4|91154.4|45
1639492070000|2021-12-14 14:27:50|91182.4|91157.4|91189|91164|91189.2|91164.2|91182.3|91157.3|50
1639492080000|2021-12-14 14:28:00|91189.1|91164.1|91185.5|91160.5|91189.1|91164.1|91185|91160|35
1639492090000|2021-12-14 14:28:10|91186|91161|91187|91162|91189|91164|91186|91161|34
1639492100000|2021-12-14 14:28:20|91187.3|91162.3|91183.4|91158.4|91187.5|91162.5|91181.8|91156.8|48
1639492110000|2021-12-14 14:28:30|91183.6|91158.6|91181.6|91156.6|91185.1|91160.1|91180.9|91155.9|50
1639492120000|2021-12-14 14:28:40|91181.8|91156.8|91164.2|91139.2|91183.2|91156.8|91163.4|91126.2|56
1639492130000|2021-12-14 14:28:50|91164.6|91139.6|91187.5|91137.5|91187.9|91150.6|91164.3|91132.9|42
1639492140000|2021-12-14 14:29:00|91187.1|91137.1|91169.6|91144.6|91187.7|91146.3|91169|91133.1|45
1639492150000|2021-12-14 14:29:10|91168.9|91143.9|91175.8|91125.8|91180.8|91144.2|91163.9|91124.2|59
1639492160000|2021-12-14 14:29:20|91175.9|91125.9|91165.3|91140.3|91175.9|91140.4|91162.3|91125.9|50
1639492170000|2021-12-14 14:29:30|91165.2|91140.2|91169.3|91144.3|91181.8|91148.4|91164.4|91130.2|57
1639492180000|2021-12-14 14:29:40|91169.5|91144.5|91169.3|91144.3|91174.2|91149.2|91168.3|91143.3|54
1639492190000|2021-12-14 14:29:50|91169.1|91144.1|91168.3|91143.3|91170.2|91145.2|91168.2|91143.2|53
1639492200000|2021-12-14 14:30:00|91169.3|91144.3|91169.4|91144.4|91183.6|91145.6|91167.8|91131.7|49
1639492210000|2021-12-14 14:30:10|91169.8|91144.8|91155|91130|91169.8|91144.8|91152|91117.7|71
1639492220000|2021-12-14 14:30:20|91154.2|91129.2|91156.1|91131.1|91158.3|91133.3|91154.2|91129.2|57
1639492230000|2021-12-14 14:30:30|91155.8|91130.8|91159.7|91134.7|91161.1|91136.1|91155.5|91130.5|58
1639492240000|2021-12-14 14:30:40|91160.3|91135.3|91166.2|91141.2|91166.7|91141.7|91160.3|91135.3|51
1639492250000|2021-12-14 14:30:50|91164.3|91139.3|91172.8|91122.8|91181.9|91145|91160.7|91121.9|61
1639492260000|2021-12-14 14:31:00|91172.7|91122.7|91158.3|91133.3|91173.1|91137.6|91157.9|91119|59
1639492270000|2021-12-14 14:31:10|91157.4|91132.4|91155.5|91130.5|91157.6|91132.6|91151|91126|69
1639492280000|2021-12-14 14:31:20|91155.7|91130.7|91160.1|91110.1|91161.6|91132.6|91149.4|91110.1|66
1639492290000|2021-12-14 14:31:30|91160.2|91110.2|91135.6|91085.6|91160.6|91116.2|91135.6|91085.6|55
1639492300000|2021-12-14 14:31:40|91134.7|91084.7|91127.2|91077.2|91134.7|91094.6|91117.7|91075.1|57
1639492310000|2021-12-14 14:31:50|91127.3|91077.3|91132.6|91082.6|91134.7|91098.1|91121.6|91076.4|56
1639492320000|2021-12-14 14:32:00|91131.7|91081.7|91137.7|91087.7|91137.7|91087.7|91130.8|91080.8|62
1639492330000|2021-12-14 14:32:10|91137.8|91087.8|91125.9|91100.9|91138.5|91106.4|91121.9|91087.4|65
1639492340000|2021-12-14 14:32:20|91125.6|91100.6|91130.1|91105.1|91130.1|91105.1|91123.4|91098.4|41
1639492350000|2021-12-14 14:32:30|91130.2|91105.2|91114.6|91089.6|91130.4|91105.4|91114.1|91089.1|61
1639492360000|2021-12-14 14:32:40|91114.8|91089.8|91118.8|91093.8|91121|91096|91114.8|91089.8|53
1639492370000|2021-12-14 14:32:50|91117.9|91092.9|91124|91099|91125.6|91100.6|91117.9|91092.9|64
1639492380000|2021-12-14 14:33:00|91124.2|91099.2|91134.2|91109.2|91135.1|91110.1|91123.8|91098.8|61
1639492390000|2021-12-14 14:33:10|91134.4|91109.4|91134.2|91109.2|91134.5|91109.5|91133.5|91108.5|30
1639492400000|2021-12-14 14:33:20|91134.1|91109.1|91123.1|91098.1|91138.6|91113.6|91121.8|91086|56
1639492410000|2021-12-14 14:33:30|91123.4|91098.4|91129.3|91104.3|91137.8|91112.8|91122.9|91097.9|58
1639492420000|2021-12-14 14:33:40|91129.6|91104.6|91134.5|91109.5|91135|91110|91127.1|91102.1|61
1639492430000|2021-12-14 14:33:50|91133.8|91108.8|91137|91112|91139.1|91114.1|91133.4|91108.4|46
1639492440000|2021-12-14 14:34:00|91144.3|91119.3|91146.2|91121.2|91161.3|91126.3|91144.3|91111.3|67
1639492450000|2021-12-14 14:34:10|91146.4|91121.4|91184.3|91134.3|91188|91138|91146.1|91121.1|69
1639492460000|2021-12-14 14:34:20|91184.4|91134.4|91179.8|91154.8|91190.2|91156.9|91174.2|91134.4|61
1639492470000|2021-12-14 14:34:30|91181.5|91156.5|91181.4|91156.4|91196|91156.7|91179.5|91142.5|58
1639492480000|2021-12-14 14:34:40|91180.8|91155.8|91178.8|91153.8|91180.8|91155.8|91175.6|91150.6|36
1639492490000|2021-12-14 14:34:50|91178.6|91153.6|91172.3|91147.3|91186.5|91154.7|91172|91135|29
1639492500000|2021-12-14 14:35:00|91185.3|91135.3|91158.2|91133.2|91187.3|91150.9|91156.2|91131.2|69
1639492510000|2021-12-14 14:35:10|91156.7|91131.7|91147.2|91122.2|91156.7|91131.7|91143.1|91118.1|69
1639492520000|2021-12-14 14:35:20|91148.1|91123.1|91159.7|91109.7|91164.3|91129.9|91145.7|91108.5|71
1639492530000|2021-12-14 14:35:30|91146.5|91121.5|91150.8|91125.8|91151.5|91126.5|91145.2|91120.2|63
1639492540000|2021-12-14 14:35:40|91151|91126|91152.7|91127.7|91154.7|91129.7|91147.1|91122.1|74
1639492550000|2021-12-14 14:35:50|91152.6|91127.6|91146.9|91121.9|91156.9|91131.9|91141.6|91116.6|74
1639492560000|2021-12-14 14:36:00|91146.4|91121.4|91166.4|91141.4|91180.4|91144.5|91141.6|91116.6|75
1639492570000|2021-12-14 14:36:10|91166.3|91141.3|91167.4|91117.4|91168.9|91141.3|91156.4|91116.7|59
1639492580000|2021-12-14 14:36:20|91167.2|91117.2|91173.5|91123.5|91173.5|91142.8|91153.5|91116.4|61
1639492590000|2021-12-14 14:36:30|91173.6|91123.6|91166.6|91141.6|91176.7|91141.7|91163.8|91123.6|59
1639492600000|2021-12-14 14:36:40|91166.7|91141.7|91199.8|91149.8|91203|91155.4|91166.7|91139.9|68
1639492610000|2021-12-14 14:36:50|91201.4|91151.4|91189.9|91164.9|91202.8|91165.8|91188.7|91150.9|49
1639492620000|2021-12-14 14:37:00|91189.4|91164.4|91165.2|91140.2|91190.4|91165.4|91165.2|91140.2|68
1639492630000|2021-12-14 14:37:10|91165.6|91140.6|91166.2|91141.2|91166.7|91141.7|91160.3|91135.3|56
1639492640000|2021-12-14 14:37:20|91166.5|91141.5|91167.2|91142.2|91170|91145|91161.7|91136.7|60
1639492650000|2021-12-14 14:37:30|91166.8|91141.8|91161.4|91136.4|91169.4|91144.4|91160.8|91135.8|56
1639492660000|2021-12-14 14:37:40|91162|91137|91166.1|91141.1|91166.5|91141.5|91161.5|91136.5|53
1639492670000|2021-12-14 14:37:50|91165.3|91140.3|91158.1|91133.1|91165.6|91140.6|91158.1|91133.1|49
1639492680000|2021-12-14 14:38:00|91156.2|91131.2|91165|91140|91173.1|91148.1|91153.6|91128.6|67
1639492690000|2021-12-14 14:38:10|91164.5|91139.5|91165.5|91140.5|91166.3|91141.3|91164.5|91139.5|52
1639492700000|2021-12-14 14:38:20|91165|91140|91177|91152|91182.7|91157.7|91165|91140|72
1639492710000|2021-12-14 14:38:30|91176.7|91151.7|91173.1|91148.1|91179.1|91154.1|91170.9|91145.9|50
1639492720000|2021-12-14 14:38:40|91172.9|91147.9|91170.3|91145.3|91174.1|91149.1|91170.1|91145.1|39
1639492730000|2021-12-14 14:38:50|91170.2|91145.2|91164.7|91139.7|91170.2|91145.2|91164.5|91139.5|62
1639492740000|2021-12-14 14:39:00|91165|91140|91170|91145|91175.3|91150.3|91163.4|91138.4|68
1639492750000|2021-12-14 14:39:10|91170.7|91145.7|91178.7|91153.7|91179.9|91154.9|91166.2|91141.2|70
1639492760000|2021-12-14 14:39:20|91178.5|91153.5|91177.2|91152.2|91178.5|91153.5|91173.1|91148.1|57
1639492770000|2021-12-14 14:39:30|91176.3|91151.3|91180.8|91155.8|91184.6|91159.6|91176.3|91151.3|56
1639492780000|2021-12-14 14:39:40|91181.2|91156.2|91180.8|91155.8|91181.8|91156.8|91178.7|91153.7|36
1639492790000|2021-12-14 14:39:50|91180.6|91155.6|91178.1|91153.1|91181.6|91156.6|91176.6|91151.6|60
1639492800000|2021-12-14 14:40:00|91178.4|91153.4|91171.3|91146.3|91180.1|91155.1|91169.2|91144.2|64
1639492810000|2021-12-14 14:40:10|91171|91146|91167.5|91142.5|91173.4|91148.4|91164.3|91139.3|69
1639492820000|2021-12-14 14:40:20|91167.6|91142.6|91148.5|91123.5|91168.1|91143.1|91147.2|91122.2|63
1639492830000|2021-12-14 14:40:30|91149.1|91124.1|91145.9|91120.9|91154.5|91129.5|91143.6|91118.6|67
1639492840000|2021-12-14 14:40:40|91146|91121|91143.6|91118.6|91149.6|91124.6|91143.6|91118.6|56
1639492850000|2021-12-14 14:40:50|91143.7|91118.7|91145.3|91120.3|91145.9|91120.9|91141.3|91116.3|49
1639492860000|2021-12-14 14:41:00|91146.1|91121.1|91144.1|91119.1|91147.3|91122.3|91142.3|91117.3|52
1639492870000|2021-12-14 14:41:10|91144.3|91119.3|91147|91122|91147|91122|91142.3|91117.3|38
1639492880000|2021-12-14 14:41:20|91144.4|91119.4|91140.7|91115.7|91144.9|91119.9|91140.7|91115.7|40
1639492890000|2021-12-14 14:41:30|91141.7|91116.7|91140.8|91115.8|91144|91119|91140.2|91115.2|55
1639492900000|2021-12-14 14:41:40|91140|91115|91132.2|91107.2|91141.4|91116.4|91131.5|91106.5|56
1639492910000|2021-12-14 14:41:50|91131.9|91106.9|91121.1|91096.1|91135.8|91106.9|91119|91083.6|67
1639492920000|2021-12-14 14:42:00|91120.8|91095.8|91123.2|91098.2|91133.9|91108.9|91120.8|91095.8|70
1639492930000|2021-12-14 14:42:10|91123.6|91098.6|91127.7|91102.7|91128.5|91103.5|91122|91097|58
1639492940000|2021-12-14 14:42:20|91127.8|91102.8|91129.3|91104.3|91129.8|91104.8|91125.2|91100.2|51
1639492950000|2021-12-14 14:42:30|91129.7|91104.7|91139.2|91114.2|91139.3|91114.3|91126.8|91101.8|54
1639492960000|2021-12-14 14:42:40|91138.6|91113.6|91130.8|91105.8|91138.8|91113.8|91130.8|91105.8|54
1639492970000|2021-12-14 14:42:50|91131.2|91106.2|91138.2|91113.2|91138.2|91113.2|91129.7|91104.7|42
1639492980000|2021-12-14 14:43:00|91139.1|91114.1|91147.6|91122.6|91148.5|91123.5|91139.1|91114.1|48
1639492990000|2021-12-14 14:43:10|91147.9|91122.9|91145.7|91120.7|91147.9|91122.9|91144.6|91119.6|43
1639493000000|2021-12-14 14:43:20|91145.9|91120.9|91137.5|91112.5|91145.9|91120.9|91137.1|91112.1|48
1639493010000|2021-12-14 14:43:30|91137.4|91112.4|91137.6|91112.6|91138.8|91113.8|91136.9|91111.9|34
1639493020000|2021-12-14 14:43:40|91137.5|91112.5|91132.2|91107.2|91137.5|91112.5|91132.1|91107.1|43
1639493030000|2021-12-14 14:43:50|91132.7|91107.7|91133|91108|91134.3|91109.3|91130|91105|55
1639493040000|2021-12-14 14:44:00|91132.7|91107.7|91132|91107|91135.1|91110.1|91130.8|91105.8|46
1639493050000|2021-12-14 14:44:10|91132.6|91107.6|91130.6|91105.6|91136.5|91111.5|91130.6|91105.6|52
1639493060000|2021-12-14 14:44:20|91143|91093|91126.5|91101.5|91143|91103.5|91124.2|91093|50
1639493070000|2021-12-14 14:44:30|91126.4|91101.4|91123.8|91098.8|91129.3|91104.3|91123.2|91098.2|40
1639493080000|2021-12-14 14:44:40|91123.6|91098.6|91125.7|91100.7|91125.8|91100.8|91122.6|91097.6|38
1639493090000|2021-12-14 14:44:50|91125.6|91100.6|91117.9|91092.9|91127|91102|91117.1|91092.1|43
1639493100000|2021-12-14 14:45:00|91117.6|91092.6|91108|91083|91126.1|91093.2|91104.6|91071.9|65
1639493110000|2021-12-14 14:45:10|91107.5|91082.5|91105|91080|91109.3|91084.3|91103|91078|52
1639493120000|2021-12-14 14:45:20|91104.8|91079.8|91105.7|91080.7|91107.8|91082.8|91104.7|91079.7|40
1639493130000|2021-12-14 14:45:30|91105.6|91080.6|91117.9|91092.9|91118.1|91093.1|91104.8|91079.8|67
1639493140000|2021-12-14 14:45:40|91118.3|91093.3|91122|91097|91122.4|91097.4|91118.3|91093.3|50
1639493150000|2021-12-14 14:45:50|91121.8|91096.8|91122.4|91097.4|91126|91101|91121.8|91096.8|36
1639493160000|2021-12-14 14:46:00|91122.2|91097.2|91124.8|91099.8|91124.8|91099.8|91122.2|91097.2|31
1639493170000|2021-12-14 14:46:10|91124.6|91099.6|91125.4|91100.4|91125.4|91100.4|91123.4|91098.4|40
1639493180000|2021-12-14 14:46:20|91125.7|91100.7|91129.7|91104.7|91131.9|91106.9|91125.7|91100.7|55
1639493190000|2021-12-14 14:46:30|91130.1|91105.1|91134.2|91109.2|91135|91110|91129.9|91104.9|42
1639493200000|2021-12-14 14:46:40|91134.3|91109.3|91134.3|91109.3|91134.7|91109.7|91133.3|91108.3|25
1639493210000|2021-12-14 14:46:50|91134.2|91109.2|91151.1|91126.1|91151.5|91126.5|91134.2|91109.2|62
1639493220000|2021-12-14 14:47:00|91150.8|91125.8|91144.2|91119.2|91152.2|91127.2|91143.9|91118.9|61
1639493230000|2021-12-14 14:47:10|91144.1|91119.1|91141|91116|91151.2|91120.1|91138.2|91101.2|59
1639493240000|2021-12-14 14:47:20|91140.5|91115.5|91149|91124|91150|91125|91140.5|91115.5|47
1639493250000|2021-12-14 14:47:30|91148.4|91123.4|91158.5|91133.5|91159.1|91134.1|91146.5|91121.5|63
1639493260000|2021-12-14 14:47:40|91158.2|91133.2|91158.2|91133.2|91160.5|91135.5|91156.9|91131.9|44
1639493270000|2021-12-14 14:47:50|91158.5|91133.5|91163.7|91138.7|91163.7|91138.7|91158.3|91133.3|49
1639493280000|2021-12-14 14:48:00|91163.5|91138.5|91165.7|91140.7|91168.3|91143.3|91163|91138|48
1639493290000|2021-12-14 14:48:10|91165.6|91140.6|91157.9|91132.9|91166|91141|91157|91132|54
1639493300000|2021-12-14 14:48:20|91156.6|91131.6|91151.4|91126.4|91158.7|91133.7|91150.5|91125.5|58
1639493310000|2021-12-14 14:48:30|91153.1|91128.1|91147.2|91122.2|91153.1|91128.1|91145.8|91120.8|47
1639493320000|2021-12-14 14:48:40|91147.4|91122.4|91153.2|91128.2|91153.3|91128.3|91145.2|91120.2|53
1639493330000|2021-12-14 14:48:50|91153.6|91128.6|91151.9|91126.9|91154.7|91129.7|91149.7|91124.7|50
1639493340000|2021-12-14 14:49:00|91152.1|91127.1|91138.7|91113.7|91152.1|91127.1|91138.2|91113.2|60
1639493350000|2021-12-14 14:49:10|91138.3|91113.3|91135.8|91110.8|91138.7|91113.7|91134.1|91109.1|50
1639493360000|2021-12-14 14:49:20|91135.1|91110.1|91123.6|91098.6|91136.5|91111.5|91122.6|91097.6|54
1639493370000|2021-12-14 14:49:30|91121.9|91096.9|91114.3|91089.3|91121.9|91096.9|91113.9|91088.9|52
1639493380000|2021-12-14 14:49:40|91112.8|91087.8|91111.6|91086.6|91113.9|91088.9|91109.8|91084.8|57
1639493390000|2021-12-14 14:49:50|91111.7|91086.7|91104.6|91079.6|91116.1|91091.1|91103.7|91078.7|57
1639493400000|2021-12-14 14:50:00|91106.1|91081.1|91107.7|91082.7|91111.7|91086.7|91103|91078|57
1639493410000|2021-12-14 14:50:10|91108.1|91083.1|91108.3|91083.3|91118|91083.9|91103.6|91066.4|63
1639493420000|2021-12-14 14:50:20|91108.6|91083.6|91104.7|91079.7|91117.3|91084.3|91102|91065.4|56
1639493430000|2021-12-14 14:50:30|91103.9|91078.9|91100.8|91075.8|91106.3|91081.3|91100.8|91075.8|56
1639493440000|2021-12-14 14:50:40|91099.8|91074.8|91099.6|91074.6|91103.7|91078.7|91099|91074|60
1639493450000|2021-12-14 14:50:50|91100|91075|91097|91072|91102.1|91077.1|91095.7|91070.7|47
1639493460000|2021-12-14 14:51:00|91096.6|91071.6|91093.7|91068.7|91097|91072|91091.1|91066.1|62
1639493470000|2021-12-14 14:51:10|91093.8|91068.8|91081.5|91056.5|91094.2|91069.2|91081.5|91056.5|62
1639493480000|2021-12-14 14:51:20|91082.7|91057.7|91074.3|91049.3|91089.1|91057.8|91072.6|91037|65
1639493490000|2021-12-14 14:51:30|91074.4|91049.4|91073.5|91048.5|91075.4|91050.4|91072.4|91047.4|44
1639493500000|2021-12-14 14:51:40|91073.6|91048.6|91076.9|91051.9|91079.5|91054.5|91072.3|91047.3|50
1639493510000|2021-12-14 14:51:50|91077|91052|91075.7|91050.7|91077.7|91052.7|91075.6|91050.6|34
1639493520000|2021-12-14 14:52:00|91074.9|91049.9|91079.9|91054.9|91080.2|91055.2|91074.6|91049.6|49
1639493530000|2021-12-14 14:52:10|91080|91055|91088.7|91063.7|91096.4|91064.5|91078.4|91043.1|57
1639493540000|2021-12-14 14:52:20|91087.9|91062.9|91089.5|91064.5|91093.8|91068.8|91087.9|91062.9|57
1639493550000|2021-12-14 14:52:30|91089.2|91064.2|91083.1|91033.1|91090.2|91065.2|91069.9|91032.3|50
1639493560000|2021-12-14 14:52:40|91070.7|91045.7|91065.7|91040.7|91081.4|91047.3|91065.4|91031.4|51
1639493570000|2021-12-14 14:52:50|91066.2|91041.2|91062.7|91037.7|91068|91043|91054.2|91029.2|63
1639493580000|2021-12-14 14:53:00|91065.9|91040.9|91070|91045|91077.1|91052.1|91064.3|91039.3|65
1639493590000|2021-12-14 14:53:10|91070.1|91045.1|91069.9|91044.9|91071.3|91046.3|91066.4|91041.4|58
1639493600000|2021-12-14 14:53:20|91070|91045|91079.1|91054.1|91079.5|91054.5|91070|91045|56
1639493610000|2021-12-14 14:53:30|91078|91053|91076.1|91051.1|91078.1|91053.1|91074.7|91049.7|53
1639493620000|2021-12-14 14:53:40|91075.7|91050.7|91072.7|91047.7|91078|91053|91068.4|91043.4|61
1639493630000|2021-12-14 14:53:50|91073|91048|91071.8|91046.8|91073.6|91048.6|91070.5|91045.5|40
1639493640000|2021-12-14 14:54:00|91070.8|91045.8|91076.6|91051.6|91076.9|91051.9|91069.8|91044.8|58
1639493650000|2021-12-14 14:54:10|91075.6|91050.6|91078.9|91053.9|91080.2|91055.2|91075.6|91050.6|38
1639493660000|2021-12-14 14:54:20|91079.3|91054.3|91077.3|91052.3|91080.3|91055.3|91076.6|91051.6|44
1639493670000|2021-12-14 14:54:30|91076.7|91051.7|91058.2|91033.2|91078.7|91053.7|91058.2|91033.2|61
1639493680000|2021-12-14 14:54:40|91060.1|91035.1|91061.9|91036.9|91065.1|91040.1|91057.2|91032.2|65
1639493690000|2021-12-14 14:54:50|91061.1|91036.1|91051.6|91026.6|91064.6|91039.6|91050.9|91025.9|59
1639493700000|2021-12-14 14:55:00|91051|91026|91051.9|91026.9|91052.9|91027.9|91050.3|91025.3|51
1639493710000|2021-12-14 14:55:10|91051.4|91026.4|91064.2|91039.2|91064.3|91039.3|91051.4|91026.4|59
1639493720000|2021-12-14 14:55:20|91064.1|91039.1|91057.8|91032.8|91065.9|91040.9|91057.6|91032.6|61
1639493730000|2021-12-14 14:55:30|91058.1|91033.1|91060.8|91035.8|91062.3|91037.3|91056.5|91031.5|72
1639493740000|2021-12-14 14:55:40|91061.2|91036.2|91053.7|91028.7|91064|91039|91053.5|91028.5|60
1639493750000|2021-12-14 14:55:50|91054.2|91029.2|91026.7|91001.7|91055.8|91029.2|91026.3|90989|72
1639493760000|2021-12-14 14:56:00|91026.9|91001.9|91030.3|91005.3|91046.7|91008.4|91024.7|90989.7|71
1639493770000|2021-12-14 14:56:10|91031.1|91006.1|91031.6|91006.6|91035|91010|91028.9|91003.9|61
1639493780000|2021-12-14 14:56:20|91030.8|91005.8|91043.9|91018.9|91050.4|91020.6|91030.8|91000.4|68
1639493790000|2021-12-14 14:56:30|91040.4|91015.4|91033.1|91008.1|91059.3|91023.9|91032.4|90995.2|69
1639493800000|2021-12-14 14:56:40|91032.5|91007.5|91036|91011|91038.3|91013.3|91027|91002|64
1639493810000|2021-12-14 14:56:50|91036.4|91011.4|91035.9|91010.9|91036.8|91011.8|91031.8|91006.8|67
1639493820000|2021-12-14 14:57:00|91035.7|91010.7|91040.8|91015.8|91042.5|91017.5|91034.8|91009.8|68
1639493830000|2021-12-14 14:57:10|91040.7|91015.7|91038.7|91013.7|91041.5|91016.5|91035.8|91010.8|55
1639493840000|2021-12-14 14:57:20|91038.9|91013.9|91046.1|91021.1|91057.5|91021.3|91033.2|91006.4|64
1639493850000|2021-12-14 14:57:30|91046.2|91021.2|91035.9|91010.9|91046.2|91021.2|91033.5|91008.5|52
1639493860000|2021-12-14 14:57:40|91036.1|91011.1|91040|91015|91041.2|91016.2|91034.6|91009.6|44
1639493870000|2021-12-14 14:57:50|91039.6|91014.6|91035.9|91010.9|91041.2|91016.2|91035.7|91010.7|48
1639493880000|2021-12-14 14:58:00|91035.8|91010.8|91034.4|91009.4|91036.3|91011.3|91033.6|91008.6|36
1639493890000|2021-12-14 14:58:10|91034.1|91009.1|91056.2|91031.2|91058.3|91033.3|91033.9|91008.9|53
1639493900000|2021-12-14 14:58:20|91056.1|91031.1|91076|91026|91077|91035.2|91055.1|91025.6|56
1639493910000|2021-12-14 14:58:30|91076.1|91026.1|91063|91038|91076.1|91042.1|91060.5|91023.9|62
1639493920000|2021-12-14 14:58:40|91062.7|91037.7|91060.7|91035.7|91063.2|91038.2|91060.6|91035.6|43
1639493930000|2021-12-14 14:58:50|91060.8|91035.8|91056.5|91031.5|91073.9|91048.9|91056|91031|77
1639493940000|2021-12-14 14:59:00|91057|91032|91061.6|91036.6|91063.5|91038.5|91055.7|91030.7|60
1639493950000|2021-12-14 14:59:10|91061.5|91036.5|91066.6|91041.6|91067.3|91042.3|91058|91033|54
1639493960000|2021-12-14 14:59:20|91067.3|91042.3|91066.5|91041.5|91072.5|91047.5|91065.4|91040.4|62
1639493970000|2021-12-14 14:59:30|91066.6|91041.6|91071.2|91046.2|91071.2|91046.2|91064.8|91039.8|44
1639493980000|2021-12-14 14:59:40|91070.1|91045.1|91067.2|91042.2|91071.2|91046.2|91066.7|91041.7|49
1639493990000|2021-12-14 14:59:50|91067.3|91042.3|91068.6|91043.6|91069.7|91044.7|91067.2|91042.2|42
1639494000000|2021-12-14 15:00:00|91067.8|91042.8|91071.8|91046.8|91073.6|91048.6|91066.1|91041.1|59
1639494010000|2021-12-14 15:00:10|91071.7|91046.7|91071.1|91046.1|91073.1|91048.1|91070.2|91045.2|55
1639494020000|2021-12-14 15:00:20|91071|91046|91069.7|91044.7|91072.1|91047.1|91068|91043|48
1639494030000|2021-12-14 15:00:30|91070.2|91045.2|91075.2|91050.2|91075.6|91050.6|91070.2|91045.2|54
1639494040000|2021-12-14 15:00:40|91075.6|91050.6|91071.9|91046.9|91076.7|91051.7|91071.3|91046.3|53
1639494050000|2021-12-14 15:00:50|91071.3|91046.3|91056.5|91031.5|91071.3|91046.3|91055.6|91030.6|57
1639494060000|2021-12-14 15:01:00|91056.6|91031.6|91058.1|91033.1|91062.5|91037.5|91055.7|91030.7|55
1639494070000|2021-12-14 15:01:10|91058.2|91033.2|91061.1|91036.1|91061.9|91036.9|91058.2|91033.2|50
1639494080000|2021-12-14 15:01:20|91060.9|91035.9|91039.8|91014.8|91065.4|91040.4|91037.3|91012.3|69
1639494090000|2021-12-14 15:01:30|91039.7|91014.7|91040.6|91015.6|91040.6|91015.6|91038.6|91013.6|57
1639494100000|2021-12-14 15:01:40|91040.8|91015.8|91043.1|91018.1|91043.5|91018.5|91040.3|91015.3|40
1639494110000|2021-12-14 15:01:50|91044.4|91019.4|91042.5|91017.5|91054.8|91020.4|91040.8|91004.1|56
1639494120000|2021-12-14 15:02:00|91043.2|91018.2|91051.4|91026.4|91051.5|91026.5|91043.2|91018.2|69
1639494130000|2021-12-14 15:02:10|91052.7|91027.7|91060.9|91035.9|91062|91037|91052.1|91027.1|63
1639494140000|2021-12-14 15:02:20|91060.2|91035.2|91061.5|91036.5|91062.6|91037.6|91059.5|91034.5|46
1639494150000|2021-12-14 15:02:30|91061.4|91036.4|91062.7|91037.7|91064.5|91039.5|91060.8|91035.8|56
1639494160000|2021-12-14 15:02:40|91062.6|91037.6|91058.2|91033.2|91066.3|91041.3|91057.5|91032.5|53
1639494170000|2021-12-14 15:02:50|91058.5|91033.5|91056.5|91031.5|91060.3|91035.3|91055.6|91030.6|47
1639494180000|2021-12-14 15:03:00|91056.3|91031.3|91056.4|91031.4|91057.1|91032.1|91049.1|91024.1|66
1639494190000|2021-12-14 15:03:10|91055.8|91030.8|91064.9|91039.9|91064.9|91039.9|91055|91030|61
1639494200000|2021-12-14 15:03:20|91065.1|91040.1|91061.4|91036.4|91066.3|91041.3|91059.9|91034.9|52
1639494210000|2021-12-14 15:03:30|91061.5|91036.5|91061.9|91036.9|91062.9|91037.9|91060.4|91035.4|38
1639494220000|2021-12-14 15:03:40|91062.1|91037.1|91063.9|91038.9|91064.3|91039.3|91062.1|91037.1|36
1639494230000|2021-12-14 15:03:50|91063.8|91038.8|91058|91033|91065.6|91040.6|91057.9|91032.9|52
1639494240000|2021-12-14 15:04:00|91058.1|91033.1|91060.9|91035.9|91061.8|91036.8|91057.9|91032.9|44
1639494250000|2021-12-14 15:04:10|91060.7|91035.7|91066|91041|91066|91041|91060.4|91035.4|48
1639494260000|2021-12-14 15:04:20|91066.1|91041.1|91064|91039|91066.2|91041.2|91063.8|91038.8|52
1639494270000|2021-12-14 15:04:30|91063.8|91038.8|91063.5|91038.5|91064.1|91039.1|91061.9|91036.9|34
1639494280000|2021-12-14 15:04:40|91063.4|91038.4|91063.7|91038.7|91063.7|91038.7|91063|91038|24
1639494290000|2021-12-14 15:04:50|91063.9|91038.9|91062.4|91037.4|91064.1|91039.1|91061.5|91036.5|25
1639494300000|2021-12-14 15:05:00|91062.7|91037.7|91066.6|91041.6|91066.7|91041.7|91061.4|91036.4|36
1639494310000|2021-12-14 15:05:10|91066.8|91041.8|91067|91042|91068.1|91043.1|91063.3|91038.3|54
1639494320000|2021-12-14 15:05:20|91067.5|91042.5|91064.9|91039.9|91068.5|91043.5|91063.8|91038.8|49
1639494330000|2021-12-14 15:05:30|91065|91040|91060.7|91035.7|91065.2|91040.2|91058.4|91033.4|46
1639494340000|2021-12-14 15:05:40|91060.2|91035.2|91059.6|91034.6|91060.2|91035.2|91050.9|91025.9|64
1639494350000|2021-12-14 15:05:50|91059.4|91034.4|91078.6|91053.6|91079.4|91054.4|91059.4|91034.4|52
1639494360000|2021-12-14 15:06:00|91079.2|91054.2|91084|91059|91096.4|91059.7|91077.1|91045.5|57
1639494370000|2021-12-14 15:06:10|91084.2|91059.2|91084.8|91059.8|91085.8|91060.8|91083.5|91058.5|31
1639494380000|2021-12-14 15:06:20|91085.2|91060.2|91086.2|91061.2|91087.1|91062.1|91085.2|91060.2|35
1639494390000|2021-12-14 15:06:30|91086.3|91061.3|91084.2|91059.2|91097.3|91061.7|91083.8|91046.5|46
1639494400000|2021-12-14 15:06:40|91084.6|91059.6|91085.6|91060.6|91086.7|91061.7|91084.6|91059.6|38
1639494410000|2021-12-14 15:06:50|91085.5|91060.5|91071.7|91046.7|91086|91061|91071.7|91046.7|48
1639494420000|2021-12-14 15:07:00|91072.7|91047.7|91062.1|91012.1|91077.2|91048.2|91058|91011.4|59
1639494430000|2021-12-14 15:07:10|91051.6|91026.6|91054.7|91029.7|91068.7|91029.8|91048.8|91014.8|60
1639494440000|2021-12-14 15:07:20|91054.5|91029.5|91047|91022|91056.8|91031.8|91046.8|91021.8|47
1639494450000|2021-12-14 15:07:30|91047.2|91022.2|91042.1|91017.1|91057.6|91023.3|91042.1|91006.5|60
1639494460000|2021-12-14 15:07:40|91042|91017|91035.4|91010.4|91043.5|91018.5|91035.1|91010.1|48
1639494470000|2021-12-14 15:07:50|91035.3|91010.3|91039.9|91014.9|91052|91015.8|91033.6|90999.4|59
1639494480000|2021-12-14 15:08:00|91040.8|91015.8|91038|91013|91050|91016.2|91030.6|91000|58
1639494490000|2021-12-14 15:08:10|91037.3|91012.3|91032.7|91007.7|91037.8|91012.8|91032.2|91007.2|47
1639494500000|2021-12-14 15:08:20|91033.7|91008.7|91037.8|91012.8|91048.9|91013.6|91033.7|90998.5|50
1639494510000|2021-12-14 15:08:30|91037.9|91012.9|91036.9|91011.9|91037.9|91012.9|91035.3|91010.3|45
1639494520000|2021-12-14 15:08:40|91037.2|91012.2|91034.5|91009.5|91050.6|91012.2|91034.5|90997.9|41
1639494530000|2021-12-14 15:08:50|91035.2|91010.2|91077.4|91027.4|91077.7|91040.1|91031.8|91006.8|55
1639494540000|2021-12-14 15:09:00|91077.1|91027.1|91071.1|91046.1|91077.1|91048.2|91065.1|91027.1|50
1639494550000|2021-12-14 15:09:10|91071.2|91046.2|91069.6|91044.6|91071.4|91046.4|91069.5|91044.5|34
1639494560000|2021-12-14 15:09:20|91069.7|91044.7|91073.6|91048.6|91086.4|91048.9|91068.9|91036.4|40
1639494570000|2021-12-14 15:09:30|91073.9|91048.9|91084.5|91059.5|91086.2|91061.2|91072.4|91047.4|53
1639494580000|2021-12-14 15:09:40|91083.9|91058.9|91119|91069|91120.2|91077.9|91083|91058|55
1639494590000|2021-12-14 15:09:50|91120.3|91070.3|91107.2|91057.2|91120.3|91082.7|91093|91056.5|51
1639494600000|2021-12-14 15:10:00|91109.9|91059.9|91113.2|91088.2|91125.5|91088.6|91099.8|91059.9|56
1639494610000|2021-12-14 15:10:10|91112.7|91087.7|91121.1|91096.1|91134.6|91098|91112.7|91074.9|49
1639494620000|2021-12-14 15:10:20|91121|91096|91131.4|91081.4|91134.7|91097.2|91117.8|91080.1|51
1639494630000|2021-12-14 15:10:30|91131.2|91081.2|91134.9|91084.9|91135.5|91085.5|91131.2|91081.2|41
1639494640000|2021-12-14 15:10:40|91135|91085|91124.7|91099.7|91136.2|91099.9|91124.3|91084.6|34
1639494650000|2021-12-14 15:10:50|91124.3|91099.3|91127|91077|91132.6|91107.6|91113.1|91075.6|55
1639494660000|2021-12-14 15:11:00|91126.9|91076.9|91123.6|91098.6|91137.7|91099.8|91114.8|91076.9|51
1639494670000|2021-12-14 15:11:10|91123.9|91098.9|91137.3|91112.3|91142.9|91112.8|91123.2|91092|51
1639494680000|2021-12-14 15:11:20|91137.1|91112.1|91144.7|91119.7|91150.6|91120.9|91136.5|91099.4|60
1639494690000|2021-12-14 15:11:30|91144.6|91119.6|91158.1|91108.1|91158.9|91121.1|91144.4|91107.5|40
1639494700000|2021-12-14 15:11:40|91157.5|91107.5|91142.5|91117.5|91157.9|91120|91141.1|91106|49
1639494710000|2021-12-14 15:11:50|91142.4|91117.4|91139|91114|91142.9|91117.9|91137.6|91112.6|58
1639494720000|2021-12-14 15:12:00|91138.7|91113.7|91141.7|91116.7|91141.8|91116.8|91138.7|91113.7|33
1639494730000|2021-12-14 15:12:10|91141.6|91116.6|91140.9|91115.9|91141.9|91116.9|91138.4|91113.4|39
1639494740000|2021-12-14 15:12:20|91140.1|91115.1|91155.6|91105.6|91161.8|91125.1|91139.2|91105.1|51
1639494750000|2021-12-14 15:12:30|91154.8|91104.8|91144.5|91119.5|91155.1|91120.3|91142.2|91104.2|57
1639494760000|2021-12-14 15:12:40|91144.4|91119.4|91148.6|91123.6|91149.3|91124.3|91144.4|91119.4|45
1639494770000|2021-12-14 15:12:50|91148.3|91123.3|91145|91120|91148.7|91123.7|91144.7|91119.7|33
1639494780000|2021-12-14 15:13:00|91145.1|91120.1|91134.7|91109.7|91148|91120.2|91133.4|91098|39
1639494790000|2021-12-14 15:13:10|91134.6|91109.6|91138.3|91113.3|91138.3|91113.3|91134.6|91109.6|47
1639494800000|2021-12-14 15:13:20|91138|91113|91182.5|91157.5|91191|91157.6|91138|91103.5|48
1639494810000|2021-12-14 15:13:30|91182.3|91157.3|91201.1|91151.1|91202.9|91159.6|91182|91145.7|57
1639494820000|2021-12-14 15:13:40|91201.5|91151.5|91201.4|91151.4|91204.2|91168.5|91187.5|91150.1|56
1639494830000|2021-12-14 15:13:50|91202.2|91152.2|91201.3|91151.3|91203|91153|91199.3|91149.3|43
1639494840000|2021-12-14 15:14:00|91201.2|91151.2|91202.7|91152.7|91203.1|91153.1|91199.5|91149.5|43
1639494850000|2021-12-14 15:14:10|91204.2|91154.2|91203.2|91153.2|91204.9|91166|91189.5|91152.2|36
1639494860000|2021-12-14 15:14:20|91203.4|91153.4|91192.4|91167.4|91205.2|91168.7|91192.4|91152|37
1639494870000|2021-12-14 15:14:30|91191.3|91166.3|91191.7|91166.7|91205|91167|91190.3|91150.7|30
1639494880000|2021-12-14 15:14:40|91191.8|91166.8|91191.9|91166.9|91194.7|91169.7|91190.7|91165.7|40
1639494890000|2021-12-14 15:14:50|91192|91167|91193.9|91168.9|91194.4|91169.4|91190.9|91165.9|27
1639494900000|2021-12-14 15:15:00|91193.8|91168.8|91193.5|91168.5|91194.2|91169.2|91192.4|91167.4|43
1639494910000|2021-12-14 15:15:10|91193.7|91168.7|91213.1|91188.1|91223.1|91188.4|91192.5|91157.4|52
1639494920000|2021-12-14 15:15:20|91226|91176|91230.4|91180.4|91231.6|91181.6|91224|91174|57
1639494930000|2021-12-14 15:15:30|91230|91180|91234.9|91184.9|91241.3|91199.5|91218.5|91179.3|61
1639494940000|2021-12-14 15:15:40|91235.1|91185.1|91241.7|91191.7|91242.7|91205.5|91228.6|91183.5|45
1639494950000|2021-12-14 15:15:50|91242.4|91192.4|91232.5|91207.5|91244.8|91207.5|91229.6|91191.5|39
1639494960000|2021-12-14 15:16:00|91232.3|91207.3|91234.7|91209.7|91235.6|91210.6|91232.3|91207.3|40
1639494970000|2021-12-14 15:16:10|91234.9|91209.9|91236.9|91211.9|91237|91212|91232.9|91207.9|47
1639494980000|2021-12-14 15:16:20|91237.1|91212.1|91230.6|91205.6|91238.7|91213.7|91229.9|91204.9|55
1639494990000|2021-12-14 15:16:30|91231.9|91206.9|91217.2|91192.2|91231.9|91206.9|91215.9|91176.8|48
1639495000000|2021-12-14 15:16:40|91218.3|91193.3|91215.9|91190.9|91218.3|91193.3|91215.8|91190.8|39
1639495010000|2021-12-14 15:16:50|91216.4|91191.4|91216.1|91191.1|91230.9|91194.1|91214.4|91178.8|50
1639495020000|2021-12-14 15:17:00|91216.2|91191.2|91216.3|91191.3|91216.9|91191.9|91215.9|91190.9|44
1639495030000|2021-12-14 15:17:10|91215.4|91190.4|91220.5|91195.5|91220.5|91195.5|91215.4|91190.4|50
1639495040000|2021-12-14 15:17:20|91221|91196|91221.3|91196.3|91223|91198|91215.8|91190.8|46
1639495050000|2021-12-14 15:17:30|91221.5|91196.5|91208.8|91183.8|91221.5|91196.5|91208|91183|49
1639495060000|2021-12-14 15:17:40|91208.7|91183.7|91193.6|91168.6|91209|91184|91192.2|91167.2|59
1639495070000|2021-12-14 15:17:50|91194|91169|91182.8|91157.8|91199.6|91169.3|91182.8|91149.6|47
1639495080000|2021-12-14 15:18:00|91182.3|91157.3|91186.3|91161.3|91198.2|91163.9|91178.7|91147.5|61
1639495090000|2021-12-14 15:18:10|91185.5|91160.5|91189.8|91164.8|91199.2|91165.9|91183.3|91149.2|56
1639495100000|2021-12-14 15:18:20|91187.9|91162.9|91192.7|91167.7|91193.2|91168.2|91187.9|91162.9|54
1639495110000|2021-12-14 15:18:30|91192.4|91167.4|91197.5|91172.5|91204.6|91172.7|91191.5|91154.5|58
1639495120000|2021-12-14 15:18:40|91197.7|91172.7|91198.3|91173.3|91213.8|91176.8|91197.1|91163.8|48
1639495130000|2021-12-14 15:18:50|91198.1|91173.1|91192|91167|91199.3|91174.3|91190.6|91165.6|47
1639495140000|2021-12-14 15:19:00|91191.7|91166.7|91194|91169|91194.6|91169.6|91189.9|91164.9|56
1639495150000|2021-12-14 15:19:10|91191.6|91166.6|91189.6|91164.6|91193.8|91168.8|91188.7|91163.7|58
1639495160000|2021-12-14 15:19:20|91188.4|91163.4|91185.9|91160.9|91189.6|91164.6|91182.3|91157.3|57
1639495170000|2021-12-14 15:19:30|91185.7|91160.7|91178|91153|91185.7|91160.7|91175.7|91150.7|55
1639495180000|2021-12-14 15:19:40|91177|91152|91182.4|91157.4|91193.3|91158|91175.7|91139|57
1639495190000|2021-12-14 15:19:50|91195.9|91145.9|91179|91154|91195.9|91157.7|91177.7|91145.9|37
1639495200000|2021-12-14 15:20:00|91178.9|91153.9|91183.8|91133.8|91184|91153.9|91171|91133.5|62
1639495210000|2021-12-14 15:20:10|91183.7|91133.7|91175.3|91150.3|91183.7|91154.8|91170.5|91132.4|57
1639495220000|2021-12-14 15:20:20|91174.5|91149.5|91170.9|91145.9|91183.9|91150.6|91170.2|91133.2|50
1639495230000|2021-12-14 15:20:30|91171|91146|91168.6|91143.6|91171.1|91146.1|91167.1|91142.1|41
1639495240000|2021-12-14 15:20:40|91167.1|91142.1|91158.4|91133.4|91179.3|91142.1|91157.4|91127.8|53
1639495250000|2021-12-14 15:20:50|91158.3|91133.3|91161.6|91136.6|91162.7|91137.7|91157.8|91132.8|50
1639495260000|2021-12-14 15:21:00|91161.5|91136.5|91161.3|91136.3|91161.5|91136.5|91157.9|91132.9|45
1639495270000|2021-12-14 15:21:10|91161|91136|91155.5|91130.5|91161.3|91136.3|91155.4|91130.4|56
1639495280000|2021-12-14 15:21:20|91155.6|91130.6|91150|91125|91156|91131|91148.4|91123.4|60
1639495290000|2021-12-14 15:21:30|91149.8|91124.8|91154.1|91129.1|91157.2|91132.2|91149.8|91124.8|61
1639495300000|2021-12-14 15:21:40|91154.2|91129.2|91157.4|91132.4|91157.4|91132.4|91152.7|91127.7|51
1639495310000|2021-12-14 15:21:50|91157.7|91132.7|91153.8|91128.8|91158.8|91133.8|91151.7|91126.7|58
1639495320000|2021-12-14 15:22:00|91153|91128|91154.5|91129.5|91154.8|91129.8|91152.9|91127.9|38
1639495330000|2021-12-14 15:22:10|91154.8|91129.8|91158|91133|91159.2|91134.2|91154.6|91129.6|61
1639495340000|2021-12-14 15:22:20|91157.8|91132.8|91153.3|91128.3|91158.3|91133.3|91153.2|91128.2|45
1639495350000|2021-12-14 15:22:30|91153.6|91128.6|91154|91129|91155.5|91130.5|91152.3|91127.3|37
1639495360000|2021-12-14 15:22:40|91153.7|91128.7|91149.1|91124.1|91154.8|91129.8|91147.6|91122.6|49
1639495370000|2021-12-14 15:22:50|91148.6|91123.6|91147.3|91122.3|91149.4|91124.4|91146.9|91121.9|29
1639495380000|2021-12-14 15:23:00|91147.4|91122.4|91152.6|91127.6|91153|91128|91147.2|91122.2|44
1639495390000|2021-12-14 15:23:10|91152.8|91127.8|91150.8|91125.8|91153.2|91128.2|91150.1|91125.1|39
1639495400000|2021-12-14 15:23:20|91150.6|91125.6|91154.3|91129.3|91154.5|91129.5|91150.2|91125.2|46
1639495410000|2021-12-14 15:23:30|91154.4|91129.4|91162.5|91137.5|91162.9|91137.9|91153.2|91128.2|59
1639495420000|2021-12-14 15:23:40|91162.8|91137.8|91168.2|91143.2|91168.2|91143.2|91162.4|91137.4|39
1639495430000|2021-12-14 15:23:50|91168.5|91143.5|91171|91146|91171.1|91146.1|91166.9|91141.9|58
1639495440000|2021-12-14 15:24:00|91170.7|91145.7|91174.5|91149.5|91174.6|91149.6|91167.7|91142.7|46
1639495450000|2021-12-14 15:24:10|91174.6|91149.6|91178.7|91153.7|91178.9|91153.9|91174.6|91149.6|45
1639495460000|2021-12-14 15:24:20|91179.3|91154.3|91180.6|91155.6|91181|91156|91179.1|91154.1|54
1639495470000|2021-12-14 15:24:30|91180.1|91155.1|91179.7|91154.7|91180.9|91155.9|91176.3|91151.3|42
1639495480000|2021-12-14 15:24:40|91179.4|91154.4|91182.1|91157.1|91184.1|91159.1|91178.7|91153.7|58
1639495490000|2021-12-14 15:24:50|91181.9|91156.9|91180.9|91155.9|91182.1|91157.1|91180.3|91155.3|46
1639495500000|2021-12-14 15:25:00|91180.6|91155.6|91180.8|91155.8|91182.4|91157.4|91180.6|91155.6|27
1639495510000|2021-12-14 15:25:10|91180.9|91155.9|91180.5|91155.5|91183.1|91158.1|91180.5|91155.5|39
1639495520000|2021-12-14 15:25:20|91181.2|91156.2|91180.2|91155.2|91181.2|91156.2|91178.2|91153.2|50
1639495530000|2021-12-14 15:25:30|91180.1|91155.1|91181.6|91156.6|91182|91157|91179.7|91154.7|41
1639495540000|2021-12-14 15:25:40|91181.4|91156.4|91181.3|91156.3|91181.8|91156.8|91180.2|91155.2|35
1639495550000|2021-12-14 15:25:50|91181|91156|91179.5|91154.5|91182.6|91157.6|91179.4|91154.4|35
1639495560000|2021-12-14 15:26:00|91179.4|91154.4|91152.4|91127.4|91181.6|91156.6|91151.2|91113.6|41
1639495570000|2021-12-14 15:26:10|91153.9|91128.9|91152|91127|91153.9|91128.9|91152|91127|36
1639495580000|2021-12-14 15:26:20|91152.1|91127.1|91151.6|91126.6|91152.8|91127.8|91151.4|91126.4|32
1639495590000|2021-12-14 15:26:30|91151.7|91126.7|91144.5|91119.5|91152.9|91127.9|91144.3|91119.3|50
1639495600000|2021-12-14 15:26:40|91143.9|91118.9|91144|91119|91146.3|91121.3|91143.7|91118.7|35
1639495610000|2021-12-14 15:26:50|91144.1|91119.1|91143.3|91118.3|91145.4|91120.4|91142.5|91117.5|48
1639495620000|2021-12-14 15:27:00|91143.8|91118.8|91146.6|91121.6|91147.8|91122.8|91143.4|91118.4|35
1639495630000|2021-12-14 15:27:10|91146.5|91121.5|91143.9|91118.9|91148|91123|91143.9|91118.9|34
1639495640000|2021-12-14 15:27:20|91143.3|91118.3|91149.2|91124.2|91150.2|91125.2|91143.1|91118.1|51
1639495650000|2021-12-14 15:27:30|91149.4|91124.4|91150.2|91125.2|91150.2|91125.2|91148.6|91123.6|39
1639495660000|2021-12-14 15:27:40|91150.5|91125.5|91139.4|91114.4|91150.5|91125.5|91137.8|91112.8|53
1639495670000|2021-12-14 15:27:50|91140.7|91115.7|91138.3|91113.3|91141.4|91116.4|91136.5|91111.5|48
1639495680000|2021-12-14 15:28:00|91138.4|91113.4|91130.2|91105.2|91138.4|91113.4|91129.9|91104.9|46
1639495690000|2021-12-14 15:28:10|91130|91105|91132.9|91107.9|91141.2|91116.2|91130|91105|54
1639495700000|2021-12-14 15:28:20|91132.3|91107.3|91133.6|91108.6|91133.8|91108.8|91131.7|91106.7|48
1639495710000|2021-12-14 15:28:30|91144.6|91119.6|91157.5|91132.5|91159.2|91134.2|91144.6|91119.6|54
1639495720000|2021-12-14 15:28:40|91157.4|91132.4|91160.4|91135.4|91161.5|91136.5|91157.4|91132.4|43
1639495730000|2021-12-14 15:28:50|91160.9|91135.9|91150.9|91125.9|91161.9|91136.9|91150.9|91125.9|59
1639495740000|2021-12-14 15:29:00|91154.1|91129.1|91155.7|91130.7|91158.2|91133.2|91153.5|91128.5|54
1639495750000|2021-12-14 15:29:10|91155.8|91130.8|91164.4|91139.4|91166.8|91141.8|91155.5|91130.5|59
1639495760000|2021-12-14 15:29:20|91164.8|91139.8|91164|91139|91165.7|91140.7|91162.5|91137.5|51
1639495770000|2021-12-14 15:29:30|91164.4|91139.4|91168.2|91143.2|91170.6|91145.6|91162.7|91137.7|59
1639495780000|2021-12-14 15:29:40|91168.5|91143.5|91176|91151|91176.8|91151.8|91168.5|91143.5|55
1639495790000|2021-12-14 15:29:50|91176.1|91151.1|91174|91149|91177.4|91152.4|91172.4|91147.4|31
1639495800000|2021-12-14 15:30:00|91173.8|91148.8|91181.4|91156.4|91182.9|91157.9|91173.5|91148.5|56
1639495810000|2021-12-14 15:30:10|91181.6|91156.6|91211.6|91186.6|91222.5|91188.5|91181.6|91155.2|62
1639495820000|2021-12-14 15:30:20|91211.9|91186.9|91216.9|91191.9|91217.2|91192.2|91210.9|91185.9|44
1639495830000|2021-12-14 15:30:30|91217.1|91192.1|91212.8|91187.8|91226.4|91192.6|91212.8|91174|41
1639495840000|2021-12-14 15:30:40|91212.9|91187.9|91216.2|91191.2|91217.4|91192.4|91211.6|91186.6|43
1639495850000|2021-12-14 15:30:50|91216|91191|91212.4|91187.4|91222.3|91191.6|91211.8|91172.2|35
1639495860000|2021-12-14 15:31:00|91214.9|91189.9|91227.7|91202.7|91228.4|91203.4|91213.5|91188.5|56
1639495870000|2021-12-14 15:31:10|91228|91203|91232.8|91207.8|91246.2|91209.6|91227|91190.2|59
1639495880000|2021-12-14 15:31:20|91233.8|91208.8|91226.9|91201.9|91234.5|91209.5|91226.4|91201.4|36
1639495890000|2021-12-14 15:31:30|91226.8|91201.8|91228.9|91203.9|91229.3|91204.3|91226.8|91201.8|24
1639495900000|2021-12-14 15:31:40|91228.8|91203.8|91227.4|91202.4|91233.2|91208.2|91227.4|91202.4|39
1639495910000|2021-12-14 15:31:50|91227.5|91202.5|91222.9|91197.9|91227.7|91202.7|91221.6|91196.6|37
1639495920000|2021-12-14 15:32:00|91223|91198|91232.1|91207.1|91232.4|91207.4|91221.5|91196.5|51
1639495930000|2021-12-14 15:32:10|91232.3|91207.3|91236.1|91211.1|91240|91215|91232.3|91207.3|64
1639495940000|2021-12-14 15:32:20|91235.5|91210.5|91239.3|91214.3|91239.8|91214.8|91235.5|91210.5|46
1639495950000|2021-12-14 15:32:30|91239.5|91214.5|91238.9|91213.9|91250.7|91216.3|91238.7|91200.7|39
1639495960000|2021-12-14 15:32:40|91238.3|91213.3|91249.8|91224.8|91261.5|91226.9|91238|91211.5|45
1639495970000|2021-12-14 15:32:50|91248.9|91223.9|91250.7|91225.7|91252|91227|91241.5|91216.5|58
1639495980000|2021-12-14 15:33:00|91250.6|91225.6|91253|91228|91256.1|91231.1|91248.6|91223.6|61
1639495990000|2021-12-14 15:33:10|91252.8|91227.8|91254.5|91229.5|91257.6|91232.6|91250.2|91225.2|60
1639496000000|2021-12-14 15:33:20|91257.6|91232.6|91262|91237|91263.4|91238.4|91257.6|91232.6|54
1639496010000|2021-12-14 15:33:30|91262.3|91237.3|91260.4|91235.4|91265.8|91240.8|91258|91233|64
1639496020000|2021-12-14 15:33:40|91260.2|91235.2|91254.4|91229.4|91261.4|91236.4|91254.3|91229.3|39
1639496030000|2021-12-14 15:33:50|91252.1|91227.1|91253.8|91228.8|91256.7|91231.7|91250|91225|48
1639496040000|2021-12-14 15:34:00|91254.4|91229.4|91255.6|91230.6|91256.9|91231.9|91254.4|91229.4|36
1639496050000|2021-12-14 15:34:10|91254.8|91229.8|91257.1|91232.1|91257.4|91232.4|91254.7|91229.7|31
1639496060000|2021-12-14 15:34:20|91257.3|91232.3|91262.3|91237.3|91265.8|91240.8|91256.7|91231.7|52
1639496070000|2021-12-14 15:34:30|91262.8|91237.8|91263.2|91238.2|91266.3|91241.3|91262.1|91237.1|54
1639496080000|2021-12-14 15:34:40|91263.4|91238.4|91259.2|91234.2|91266.3|91241.3|91258.4|91233.4|53
1639496090000|2021-12-14 15:34:50|91259.1|91234.1|91259.1|91234.1|91260|91235|91257.8|91232.8|28
1639496100000|2021-12-14 15:35:00|91259.2|91234.2|91257.6|91232.6|91259.8|91234.8|91256.6|91231.6|52
1639496110000|2021-12-14 15:35:10|91257.2|91232.2|91265.8|91240.8|91267.7|91242.7|91257.2|91232.2|41
1639496120000|2021-12-14 15:35:20|91266.1|91241.1|91264|91239|91267|91242|91260.9|91235.9|55
1639496130000|2021-12-14 15:35:30|91264.1|91239.1|91271.1|91246.1|91280.4|91247.7|91262.8|91228.7|52
1639496140000|2021-12-14 15:35:40|91271.5|91246.5|91260|91235|91272.4|91247.4|91259|91234|59
1639496150000|2021-12-14 15:35:50|91260.1|91235.1|91266.9|91241.9|91266.9|91241.9|91258.9|91233.9|47
1639496160000|2021-12-14 15:36:00|91266.8|91241.8|91270.1|91245.1|91270.9|91245.9|91262.9|91237.9|62
1639496170000|2021-12-14 15:36:10|91270.4|91245.4|91266|91241|91271.8|91246.8|91264.2|91239.2|49
1639496180000|2021-12-14 15:36:20|91265.6|91240.6|91254.6|91229.6|91268.2|91243.2|91254.6|91229.6|54
1639496190000|2021-12-14 15:36:30|91253.9|91228.9|91252|91227|91255.1|91230.1|91250.4|91225.4|55
1639496200000|2021-12-14 15:36:40|91251.9|91226.9|91251.6|91226.6|91252.1|91227.1|91250.5|91225.5|33
1639496210000|2021-12-14 15:36:50|91251.5|91226.5|91254.9|91229.9|91255.2|91230.2|91251.5|91226.5|29
1639496220000|2021-12-14 15:37:00|91254.7|91229.7|91253.5|91228.5|91255.4|91230.4|91253.5|91228.5|31
1639496230000|2021-12-14 15:37:10|91253.3|91228.3|91255.1|91230.1|91255.6|91230.6|91251.2|91226.2|45
1639496240000|2021-12-14 15:37:20|91254.9|91229.9|91250.9|91225.9|91254.9|91229.9|91249.8|91224.8|47
1639496250000|2021-12-14 15:37:30|91251|91226|91249.1|91224.1|91252.8|91227.8|91248|91223|42
1639496260000|2021-12-14 15:37:40|91248.9|91223.9|91250.4|91225.4|91251.3|91226.3|91247.3|91222.3|54
1639496270000|2021-12-14 15:37:50|91250.3|91225.3|91258.3|91233.3|91258.7|91233.7|91247.6|91222.6|42
1639496280000|2021-12-14 15:38:00|91258.2|91233.2|91257.8|91232.8|91263.1|91238.1|91256.6|91231.6|45
1639496290000|2021-12-14 15:38:10|91257.6|91232.6|91264.2|91239.2|91268.1|91243.1|91256.9|91231.9|59
1639496300000|2021-12-14 15:38:20|91263.8|91238.8|91263.3|91238.3|91265.3|91240.3|91262.6|91237.6|43
1639496310000|2021-12-14 15:38:30|91262.7|91237.7|91264.5|91239.5|91265.5|91240.5|91262.7|91237.7|33
1639496320000|2021-12-14 15:38:40|91264.4|91239.4|91263|91238|91265.6|91240.6|91262.3|91237.3|37
1639496330000|2021-12-14 15:38:50|91263.5|91238.5|91269.2|91244.2|91269.7|91244.7|91263.5|91238.5|43
1639496340000|2021-12-14 15:39:00|91269.5|91244.5|91269.6|91244.6|91269.6|91244.6|91267.9|91242.9|34
1639496350000|2021-12-14 15:39:10|91269.2|91244.2|91268.2|91243.2|91272.5|91247.5|91267.6|91242.6|47
1639496360000|2021-12-14 15:39:20|91268|91243|91266.6|91241.6|91268.1|91243.1|91263.9|91238.9|38
1639496370000|2021-12-14 15:39:30|91266.5|91241.5|91272.7|91247.7|91272.7|91247.7|91266.1|91241.1|40
1639496380000|2021-12-14 15:39:40|91273|91248|91274.1|91249.1|91274.3|91249.3|91272.3|91247.3|39
1639496390000|2021-12-14 15:39:50|91274.2|91249.2|91274|91249|91274.6|91249.6|91273.4|91248.4|25
1639496400000|2021-12-14 15:40:00|91273.8|91248.8|91270.4|91245.4|91273.8|91248.8|91269.9|91244.9|40
1639496410000|2021-12-14 15:40:10|91270.2|91245.2|91279.2|91254.2|91279.4|91254.4|91270.1|91245.1|40
1639496420000|2021-12-14 15:40:20|91279.1|91254.1|91273.9|91248.9|91279.3|91254.3|91273.8|91248.8|50
1639496430000|2021-12-14 15:40:30|91273.8|91248.8|91270.2|91245.2|91273.8|91248.8|91268.9|91243.9|50
1639496440000|2021-12-14 15:40:40|91270|91245|91272.3|91247.3|91274.1|91249.1|91270|91245|40
1639496450000|2021-12-14 15:40:50|91272.5|91247.5|91276.2|91251.2|91276.8|91251.8|91272.5|91247.5|51
1639496460000|2021-12-14 15:41:00|91276.7|91251.7|91278.2|91253.2|91279.2|91254.2|91276.4|91251.4|60
1639496470000|2021-12-14 15:41:10|91277.8|91252.8|91279.4|91254.4|91282.6|91257.6|91277.5|91252.5|46
1639496480000|2021-12-14 15:41:20|91279.3|91254.3|91280|91255|91280.8|91255.8|91279.1|91254.1|35
1639496490000|2021-12-14 15:41:30|91280.1|91255.1|91298.5|91273.5|91299.5|91274.5|91279.9|91254.9|38
1639496500000|2021-12-14 15:41:40|91299.4|91274.4|91306.3|91281.3|91306.7|91281.7|91297.1|91272.1|59
1639496510000|2021-12-14 15:41:50|91307.3|91282.3|91314.9|91289.9|91315.1|91290.1|91306.9|91281.9|54
1639496520000|2021-12-14 15:42:00|91315.9|91290.9|91307.9|91282.9|91319.9|91294.9|91307.9|91282.9|59
1639496530000|2021-12-14 15:42:10|91308.7|91283.7|91308|91283|91320.5|91285.3|91307.8|91270.5|38
1639496540000|2021-12-14 15:42:20|91307.9|91282.9|91309.8|91284.8|91310.1|91285.1|91307.7|91282.7|36
1639496550000|2021-12-14 15:42:30|91310|91285|91306.3|91281.3|91310.3|91285.3|91305.8|91280.8|35
1639496560000|2021-12-14 15:42:40|91306|91281|91306.5|91281.5|91307.7|91282.7|91305.9|91280.9|36
1639496570000|2021-12-14 15:42:50|91306.4|91281.4|91302.9|91277.9|91307.1|91282.1|91300.7|91275.7|38
1639496580000|2021-12-14 15:43:00|91302.8|91277.8|91309.9|91284.9|91316|91291|91300.7|91275.7|58
1639496590000|2021-12-14 15:43:10|91309.5|91284.5|91303|91278|91311.1|91286.1|91302.6|91277.6|43
1639496600000|2021-12-14 15:43:20|91303.1|91278.1|91303.7|91278.7|91304|91279|91302.6|91277.6|31
1639496610000|2021-12-14 15:43:30|91303.8|91278.8|91308.3|91283.3|91308.3|91283.3|91303.6|91278.6|35
1639496620000|2021-12-14 15:43:40|91308.4|91283.4|91308.4|91283.4|91315.5|91290.5|91303|91278|62
1639496630000|2021-12-14 15:43:50|91308.7|91283.7|91310|91285|91311.5|91286.5|91306.6|91281.6|47
1639496640000|2021-12-14 15:44:00|91307.7|91282.7|91289.7|91264.7|91308.8|91283.8|91285.7|91260.7|60
1639496650000|2021-12-14 15:44:10|91289.4|91264.4|91288.6|91263.6|91293|91268|91285.7|91260.7|36
1639496660000|2021-12-14 15:44:20|91289.1|91264.1|91293|91268|91293.7|91268.7|91288.8|91263.8|52
1639496670000|2021-12-14 15:44:30|91293.3|91268.3|91289.1|91264.1|91293.3|91268.3|91287.2|91262.2|48
1639496680000|2021-12-14 15:44:40|91288.9|91263.9|91309.2|91284.2|91309.7|91284.7|91287.3|91262.3|46
1639496690000|2021-12-14 15:44:50|91308.8|91283.8|91309.3|91284.3|91310|91285|91307.8|91282.8|24
1639496700000|2021-12-14 15:45:00|91308.8|91283.8|91306.3|91281.3|91308.8|91283.8|91304.8|91279.8|39
1639496710000|2021-12-14 15:45:10|91307.2|91282.2|91315.5|91290.5|91316.1|91291.1|91305.9|91280.9|47
1639496720000|2021-12-14 15:45:20|91315|91290|91319.7|91294.7|91319.9|91294.9|91315|91290|53
1639496730000|2021-12-14 15:45:30|91319.6|91294.6|91315.3|91290.3|91319.8|91294.8|91311.4|91286.4|58
1639496740000|2021-12-14 15:45:40|91316.1|91291.1|91320|91295|91321.7|91296.7|91314.6|91289.6|56
1639496750000|2021-12-14 15:45:50|91319.5|91294.5|91323.5|91298.5|91324.3|91299.3|91317.6|91292.6|52
1639496760000|2021-12-14 15:46:00|91321.9|91296.9|91321|91296|91323|91298|91315.3|91290.3|53
1639496770000|2021-12-14 15:46:10|91320.9|91295.9|91322.7|91297.7|91324.1|91299.1|91319.5|91294.5|54
1639496780000|2021-12-14 15:46:20|91323.7|91298.7|91321.7|91296.7|91324|91299|91319.9|91294.9|34
1639496790000|2021-12-14 15:46:30|91321|91296|91319.3|91294.3|91325.8|91300.8|91317.5|91292.5|42
1639496800000|2021-12-14 15:46:40|91320|91295|91317|91292|91322.1|91297.1|91317|91292|46
1639496810000|2021-12-14 15:46:50|91316.7|91291.7|91312.8|91287.8|91317.1|91292.1|91310.2|91285.2|58
1639496820000|2021-12-14 15:47:00|91312.4|91287.4|91315.7|91290.7|91316|91291|91312.1|91287.1|45
1639496830000|2021-12-14 15:47:10|91316.1|91291.1|91318.8|91293.8|91318.8|91293.8|91311.9|91286.9|60
1639496840000|2021-12-14 15:47:20|91319.8|91294.8|91329.4|91304.4|91330.4|91305.4|91319.1|91294.1|53
1639496850000|2021-12-14 15:47:30|91331.4|91306.4|91334.6|91309.6|91344.6|91319.6|91329.8|91304.8|65
1639496860000|2021-12-14 15:47:40|91335.4|91310.4|91338.2|91313.2|91338.2|91313.2|91334.3|91309.3|43
1639496870000|2021-12-14 15:47:50|91337.9|91312.9|91337|91312|91338.8|91313.8|91335.2|91310.2|41
1639496880000|2021-12-14 15:48:00|91337.1|91312.1|91340.7|91315.7|91342.7|91317.7|91336.7|91311.7|38
1639496890000|2021-12-14 15:48:10|91341|91316|91340.9|91315.9|91342|91317|91340.1|91315.1|45
1639496900000|2021-12-14 15:48:20|91341.1|91316.1|91341.8|91316.8|91342.8|91317.8|91339.7|91314.7|32
1639496910000|2021-12-14 15:48:30|91341.4|91316.4|91335.9|91310.9|91341.4|91316.4|91335.9|91310.9|41
1639496920000|2021-12-14 15:48:40|91336.3|91311.3|91331.3|91306.3|91337.4|91312.4|91330.8|91305.8|56
1639496930000|2021-12-14 15:48:50|91330.9|91305.9|91328.3|91303.3|91331.9|91306.9|91326.7|91301.7|55
1639496940000|2021-12-14 15:49:00|91328.2|91303.2|91319.3|91294.3|91329.1|91304.1|91318.5|91293.5|42
1639496950000|2021-12-14 15:49:10|91319.2|91294.2|91334.2|91309.2|91334.2|91309.2|91312.4|91287.4|61
1639496960000|2021-12-14 15:49:20|91335.6|91310.6|91347.1|91322.1|91349.2|91324.2|91335.3|91310.3|59
1639496970000|2021-12-14 15:49:30|91346.9|91321.9|91330.4|91305.4|91353.3|91328.3|91330.4|91300.5|55
1639496980000|2021-12-14 15:49:40|91330.7|91305.7|91328.6|91303.6|91334.2|91309.2|91328.6|91303.6|52
1639496990000|2021-12-14 15:49:50|91329.2|91304.2|91331.2|91306.2|91335.5|91310.5|91328.5|91303.5|45
1639497000000|2021-12-14 15:50:00|91332.5|91307.5|91328.2|91303.2|91340.9|91315.9|91328.2|91303.2|64
1639497010000|2021-12-14 15:50:10|91328.4|91303.4|91322.1|91297.1|91331|91306|91322|91297|58
1639497020000|2021-12-14 15:50:20|91322.8|91297.8|91327.3|91302.3|91329.7|91304.7|91320|91295|54
1639497030000|2021-12-14 15:50:30|91328|91303|91336.9|91311.9|91341|91316|91326.5|91301.5|52
1639497040000|2021-12-14 15:50:40|91337|91312|91368.9|91343.9|91370.4|91345.4|91336.8|91311.8|69
1639497050000|2021-12-14 15:50:50|91369.2|91344.2|91373.4|91348.4|91383.1|91353.7|91362.4|91328.8|72
1639497060000|2021-12-14 15:51:00|91373.7|91348.7|91381.6|91356.6|91382|91357|91366.9|91328.5|60
1639497070000|2021-12-14 15:51:10|91382|91357|91385.4|91360.4|91386.6|91361.6|91381.5|91356.5|52
1639497080000|2021-12-14 15:51:20|91385.7|91360.7|91385.6|91360.6|91386.9|91361.9|91384.1|91359.1|52
1639497090000|2021-12-14 15:51:30|91385.2|91360.2|91385.7|91360.7|91388.7|91363.7|91381.3|91356.3|54
1639497100000|2021-12-14 15:51:40|91386|91361|91393.8|91368.8|91394.6|91369.6|91384.7|91359.7|61
1639497110000|2021-12-14 15:51:50|91395.3|91370.3|91396.7|91371.7|91409.1|91372.8|91391.7|91355.6|61
1639497120000|2021-12-14 15:52:00|91396.4|91371.4|91393.8|91368.8|91396.5|91371.5|91393.5|91368.5|47
1639497130000|2021-12-14 15:52:10|91394.5|91369.5|91396.2|91371.2|91397.7|91372.7|91394.3|91369.3|33
1639497140000|2021-12-14 15:52:20|91396.9|91371.9|91397.7|91372.7|91397.7|91372.7|91395.4|91370.4|47
1639497150000|2021-12-14 15:52:30|91397.5|91372.5|91397.9|91372.9|91398.6|91373.6|91396.8|91371.8|35
1639497160000|2021-12-14 15:52:40|91398|91373|91393|91368|91398.1|91373.1|91391.3|91366.3|44
1639497170000|2021-12-14 15:52:50|91393.2|91368.2|91392.6|91367.6|91394.2|91369.2|91388.9|91363.9|43
1639497180000|2021-12-14 15:53:00|91393.6|91368.6|91367.1|91342.1|91393.8|91368.8|91365.7|91340.7|71
1639497190000|2021-12-14 15:53:10|91366.9|91341.9|91368.8|91343.8|91371.9|91346.9|91365.2|91340.2|57
1639497200000|2021-12-14 15:53:20|91368.5|91343.5|91373.7|91348.7|91373.8|91348.8|91364.2|91339.2|56
1639497210000|2021-12-14 15:53:30|91373.1|91348.1|91372.7|91347.7|91373.8|91348.8|91371.2|91346.2|60
1639497220000|2021-12-14 15:53:40|91372.9|91347.9|91387.6|91362.6|91387.6|91362.6|91372.9|91347.9|56
1639497230000|2021-12-14 15:53:50|91386.2|91361.2|91387.9|91362.9|91388.6|91363.6|91384.1|91359.1|54
1639497240000|2021-12-14 15:54:00|91387|91362|91388.9|91363.9|91389.7|91364.7|91387|91362|45
1639497250000|2021-12-14 15:54:10|91388.8|91363.8|91388|91363|91388.8|91363.8|91386.5|91361.5|45
1639497260000|2021-12-14 15:54:20|91387.9|91362.9|91393|91368|91398.3|91373.3|91387.6|91362.6|54
1639497270000|2021-12-14 15:54:30|91393.8|91368.8|91388.6|91363.6|91395.2|91370.2|91387.1|91362.1|55
1639497280000|2021-12-14 15:54:40|91389.3|91364.3|91389.9|91364.9|91390|91365|91386.4|91361.4|48
1639497290000|2021-12-14 15:54:50|91389.7|91364.7|91388.9|91363.9|91389.8|91364.8|91385|91360|52
1639497300000|2021-12-14 15:55:00|91389.1|91364.1|91392.6|91367.6|91393.2|91368.2|91388.7|91363.7|55
1639497310000|2021-12-14 15:55:10|91392.5|91367.5|91390.9|91365.9|91393.2|91368.2|91390.5|91365.5|47
1639497320000|2021-12-14 15:55:20|91390.8|91365.8|91393|91368|91395.5|91370.5|91390.8|91365.8|55
1639497330000|2021-12-14 15:55:30|91393.1|91368.1|91401.8|91376.8|91402.7|91377.7|91393.1|91368.1|57
1639497340000|2021-12-14 15:55:40|91402|91377|91403.2|91378.2|91406.6|91381.6|91401.7|91376.7|48
1639497350000|2021-12-14 15:55:50|91402.8|91377.8|91406.2|91381.2|91407.4|91382.4|91402.5|91377.5|49
1639497360000|2021-12-14 15:56:00|91405.9|91380.9|91409.3|91384.3|91409.3|91384.3|91403.9|91378.9|55
1639497370000|2021-12-14 15:56:10|91408.2|91383.2|91407.6|91382.6|91410.3|91385.3|91407.4|91382.4|41
1639497380000|2021-12-14 15:56:20|91407.5|91382.5|91410.4|91385.4|91410.4|91385.4|91407.2|91382.2|47
1639497390000|2021-12-14 15:56:30|91411.3|91386.3|91417.1|91392.1|91417.8|91392.8|91411.3|91386.3|46
1639497400000|2021-12-14 15:56:40|91416.7|91391.7|91411.1|91386.1|91416.7|91391.7|91409.6|91384.6|54
1639497410000|2021-12-14 15:56:50|91411.2|91386.2|91409.2|91384.2|91412.4|91387.4|91409.2|91384.2|46
1639497420000|2021-12-14 15:57:00|91409|91384|91422|91397|91422.7|91397.7|91409|91384|64
1639497430000|2021-12-14 15:57:10|91421.6|91396.6|91416.8|91391.8|91426.4|91401.4|91415.6|91390.6|56
1639497440000|2021-12-14 15:57:20|91416.3|91391.3|91416.7|91391.7|91419.3|91394.3|91414.8|91389.8|54
1639497450000|2021-12-14 15:57:30|91417.4|91392.4|91419|91394|91424.5|91399.5|91417.4|91392.4|62
1639497460000|2021-12-14 15:57:40|91418.8|91393.8|91404.9|91379.9|91418.8|91393.8|91404.9|91379.9|63
1639497470000|2021-12-14 15:57:50|91405.8|91380.8|91391.1|91366.1|91412|91387|91390.6|91365.6|70
1639497480000|2021-12-14 15:58:00|91391.4|91366.4|91403.2|91378.2|91405|91380|91386.1|91361.1|70
1639497490000|2021-12-14 15:58:10|91403|91378|91404.6|91379.6|91405|91380|91396.7|91371.7|66
1639497500000|2021-12-14 15:58:20|91404.7|91379.7|91414.2|91389.2|91415.2|91390.2|91396.4|91371.4|62
1639497510000|2021-12-14 15:58:30|91413.8|91388.8|91418.1|91393.1|91421.1|91396.1|91413.8|91388.8|61
1639497520000|2021-12-14 15:58:40|91418.3|91393.3|91415.6|91390.6|91423.7|91398.7|91415.6|91390.6|66
1639497530000|2021-12-14 15:58:50|91415.4|91390.4|91406.4|91381.4|91416.7|91391.7|91405.1|91380.1|59
1639497540000|2021-12-14 15:59:00|91406.2|91381.2|91407.6|91382.6|91409.4|91384.4|91404.7|91379.7|56
1639497550000|2021-12-14 15:59:10|91407.7|91382.7|91413.3|91388.3|91413.4|91388.4|91407.6|91382.6|56
1639497560000|2021-12-14 15:59:20|91413.2|91388.2|91414.9|91389.9|91425.3|91400.3|91412.9|91387.9|64
1639497570000|2021-12-14 15:59:30|91414.4|91389.4|91419.9|91394.9|91423.7|91398.7|91413|91388|60
1639497580000|2021-12-14 15:59:40|91420|91395|91415.9|91390.9|91420.4|91395.4|91415.5|91390.5|54
1639497590000|2021-12-14 15:59:50|91415.5|91390.5|91416|91391|91418|91393|91414.9|91389.9|58
1639497600000|2021-12-14 16:00:00|91419.3|91394.3|91423.8|91398.8|91424.2|91399.2|91418.8|91393.8|57
1639497610000|2021-12-14 16:00:10|91423.9|91398.9|91427.2|91402.2|91428.8|91403.8|91421.8|91396.8|54
1639497620000|2021-12-14 16:00:20|91427.6|91402.6|91423.9|91398.9|91429.1|91404.1|91418.9|91393.9|62
1639497630000|2021-12-14 16:00:30|91424.8|91399.8|91425.8|91400.8|91427.2|91402.2|91420.9|91395.9|56
1639497640000|2021-12-14 16:00:40|91425|91400|91425.1|91400.1|91429.3|91404.3|91424.5|91399.5|57
1639497650000|2021-12-14 16:00:50|91425.2|91400.2|91424.1|91399.1|91425.3|91400.3|91421.4|91396.4|48
1639497660000|2021-12-14 16:01:00|91423.6|91398.6|91429.3|91404.3|91429.5|91404.5|91421.4|91396.4|61
1639497670000|2021-12-14 16:01:10|91429.1|91404.1|91427.8|91402.8|91429.1|91404.1|91425.9|91400.9|58
1639497680000|2021-12-14 16:01:20|91428.5|91403.5|91431.2|91406.2|91431.9|91406.9|91426.9|91401.9|53
1639497690000|2021-12-14 16:01:30|91431.5|91406.5|91434.7|91409.7|91439.9|91414.9|91430.2|91405.2|64
1639497700000|2021-12-14 16:01:40|91435.1|91410.1|91433.4|91408.4|91435.1|91410.1|91428|91403|62
1639497710000|2021-12-14 16:01:50|91429.9|91404.9|91436|91411|91438.8|91413.8|91429.2|91404.2|71
1639497720000|2021-12-14 16:02:00|91435.9|91410.9|91442.5|91417.5|91443.3|91418.3|91435.9|91410.9|55
1639497730000|2021-12-14 16:02:10|91442.1|91417.1|91446.4|91421.4|91451.1|91426.1|91438.8|91413.8|61
1639497740000|2021-12-14 16:02:20|91446.1|91421.1|91422.9|91397.9|91446.6|91421.6|91421.6|91396.6|60
1639497750000|2021-12-14 16:02:30|91422.6|91397.6|91397.4|91372.4|91422.6|91397.6|91397.2|91372.2|66
1639497760000|2021-12-14 16:02:40|91397.3|91372.3|91396.5|91371.5|91397.4|91372.4|91393|91368|53
1639497770000|2021-12-14 16:02:50|91396.6|91371.6|91404.7|91379.7|91411|91380.6|91396|91359.7|62
1639497780000|2021-12-14 16:03:00|91404.6|91379.6|91401.8|91376.8|91405.8|91380.8|91401.8|91376.8|42
1639497790000|2021-12-14 16:03:10|91402.4|91377.4|91405.4|91380.4|91405.5|91380.5|91402|91377|40
1639497800000|2021-12-14 16:03:20|91405.5|91380.5|91407.6|91382.6|91409.8|91384.8|91405.5|91380.5|45
1639497810000|2021-12-14 16:03:30|91407.7|91382.7|91409|91384|91409.9|91384.9|91407.4|91382.4|36
1639497820000|2021-12-14 16:03:40|91408.8|91383.8|91412.8|91387.8|91414.1|91389.1|91408.4|91383.4|40
1639497830000|2021-12-14 16:03:50|91413.6|91388.6|91414.9|91389.9|91416.5|91391.5|91413.6|91388.6|38
1639497840000|2021-12-14 16:04:00|91415.1|91390.1|91416.4|91391.4|91417.6|91392.6|91414|91389|51
1639497850000|2021-12-14 16:04:10|91416|91391|91417.7|91392.7|91417.7|91392.7|91416|91391|33
1639497860000|2021-12-14 16:04:20|91417.6|91392.6|91409.5|91384.5|91417.8|91392.8|91409.5|91384.5|46
1639497870000|2021-12-14 16:04:30|91409.6|91384.6|91405|91380|91409.6|91384.6|91405|91380|44
1639497880000|2021-12-14 16:04:40|91405.2|91380.2|91400.6|91375.6|91405.6|91380.6|91398.5|91373.5|65
1639497890000|2021-12-14 16:04:50|91399.9|91374.9|91395.8|91370.8|91400.5|91375.5|91392.8|91367.8|55
1639497900000|2021-12-14 16:05:00|91396.2|91371.2|91396.8|91371.8|91398.1|91373.1|91395.5|91370.5|49
1639497910000|2021-12-14 16:05:10|91397|91372|91399.3|91374.3|91402.4|91377.4|91396.9|91371.9|56
1639497920000|2021-12-14 16:05:20|91399.5|91374.5|91388.6|91363.6|91399.8|91374.8|91386.6|91361.6|54
1639497930000|2021-12-14 16:05:30|91387.1|91362.1|91389.5|91364.5|91391.5|91366.5|91386.8|91361.8|53
1639497940000|2021-12-14 16:05:40|91389.4|91364.4|91389.6|91364.6|91390.2|91365.2|91387.2|91362.2|58
1639497950000|2021-12-14 16:05:50|91390.3|91365.3|91388|91363|91390.3|91365.3|91386|91361|41
1639497960000|2021-12-14 16:06:00|91388.1|91363.1|91384.8|91359.8|91388.1|91363.1|91382.8|91357.8|51
1639497970000|2021-12-14 16:06:10|91384.9|91359.9|91385.7|91360.7|91386.4|91361.4|91383.4|91358.4|43
1639497980000|2021-12-14 16:06:20|91386|91361|91387.1|91362.1|91387.8|91362.8|91385.4|91360.4|41
1639497990000|2021-12-14 16:06:30|91387.2|91362.2|91387.9|91362.9|91389.4|91364.4|91385.8|91360.8|52
1639498000000|2021-12-14 16:06:40|91387.7|91362.7|91384.8|91359.8|91387.7|91362.7|91383.4|91358.4|41
1639498010000|2021-12-14 16:06:50|91384.7|91359.7|91363.1|91338.1|91386.3|91361.3|91363.1|91338.1|66
1639498020000|2021-12-14 16:07:00|91362.6|91337.6|91382|91357|91382.3|91357.3|91362.5|91337.5|51
1639498030000|2021-12-14 16:07:10|91381.9|91356.9|91382.1|91357.1|91383|91358|91380.5|91355.5|38
1639498040000|2021-12-14 16:07:20|91382.3|91357.3|91383.3|91358.3|91383.3|91358.3|91381.3|91356.3|31
1639498050000|2021-12-14 16:07:30|91383.2|91358.2|91384.7|91359.7|91384.8|91359.8|91380.6|91355.6|40
1639498060000|2021-12-14 16:07:40|91384.8|91359.8|91380.7|91355.7|91384.9|91359.9|91380.5|91355.5|45
1639498070000|2021-12-14 16:07:50|91380.8|91355.8|91381|91356|91381.2|91356.2|91379.9|91354.9|32
1639498080000|2021-12-14 16:08:00|91380.9|91355.9|91379.4|91354.4|91382.1|91357.1|91379.3|91354.3|31
1639498090000|2021-12-14 16:08:10|91379.2|91354.2|91372.8|91347.8|91379.2|91354.2|91371.7|91346.7|48
1639498100000|2021-12-14 16:08:20|91372.3|91347.3|91372.9|91347.9|91372.9|91347.9|91371.4|91346.4|28
1639498110000|2021-12-14 16:08:30|91372.8|91347.8|91374.6|91349.6|91375.4|91350.4|91372.2|91347.2|47
1639498120000|2021-12-14 16:08:40|91374.7|91349.7|91377.7|91352.7|91378.8|91353.8|91373.1|91348.1|43
1639498130000|2021-12-14 16:08:50|91378|91353|91377.9|91352.9|91378.8|91353.8|91376.3|91351.3|42
1639498140000|2021-12-14 16:09:00|91378|91353|91376.6|91351.6|91378.8|91353.8|91376.1|91351.1|26
1639498150000|2021-12-14 16:09:10|91376.7|91351.7|91379.2|91354.2|91379.2|91354.2|91373.6|91348.6|42
1639498160000|2021-12-14 16:09:20|91379.4|91354.4|91385.4|91360.4|91385.4|91360.4|91378.7|91353.7|46
1639498170000|2021-12-14 16:09:30|91385.2|91360.2|91388.4|91363.4|91388.4|91363.4|91384.1|91359.1|42
1639498180000|2021-12-14 16:09:40|91388.5|91363.5|91379.2|91354.2|91389.4|91364.4|91379.2|91354.2|51
1639498190000|2021-12-14 16:09:50|91380.5|91355.5|91378.2|91353.2|91381.7|91356.7|91376.2|91351.2|43
1639498200000|2021-12-14 16:10:00|91377.4|91352.4|91376.6|91351.6|91379.3|91354.3|91375.3|91350.3|57
1639498210000|2021-12-14 16:10:10|91376.4|91351.4|91377.9|91352.9|91378.2|91353.2|91376.1|91351.1|39
1639498220000|2021-12-14 16:10:20|91378.3|91353.3|91384.4|91359.4|91384.4|91359.4|91377.4|91352.4|43
1639498230000|2021-12-14 16:10:30|91384.2|91359.2|91386.3|91361.3|91388.7|91363.7|91379.7|91354.7|56
1639498240000|2021-12-14 16:10:40|91386|91361|91384.1|91359.1|91388.7|91363.7|91384|91359|51
1639498250000|2021-12-14 16:10:50|91383.8|91358.8|91378.6|91353.6|91384.6|91359.6|91376.4|91351.4|51
1639498260000|2021-12-14 16:11:00|91379.4|91354.4|91378.8|91353.8|91379.4|91354.4|91376.7|91351.7|51
1639498270000|2021-12-14 16:11:10|91378.6|91353.6|91374.9|91349.9|91379.1|91354.1|91374|91349|55
1639498280000|2021-12-14 16:11:20|91374.6|91349.6|91387.3|91362.3|91389.8|91364.8|91374.6|91349.6|46
1639498290000|2021-12-14 16:11:30|91386.8|91361.8|91407.6|91382.6|91407.6|91382.6|91384.3|91359.3|59
1639498300000|2021-12-14 16:11:40|91407.2|91382.2|91414|91389|91414|91389|91406.1|91381.1|35
1639498310000|2021-12-14 16:11:50|91413.1|91388.1|91414.2|91389.2|91415.7|91390.7|91410.9|91385.9|48
1639498320000|2021-12-14 16:12:00|91414.1|91389.1|91410.3|91385.3|91414.7|91389.7|91410.3|91385.3|51
1639498330000|2021-12-14 16:12:10|91410.4|91385.4|91409.1|91384.1|91410.6|91385.6|91408.2|91383.2|32
1639498340000|2021-12-14 16:12:20|91408.5|91383.5|91408.5|91383.5|91409.5|91384.5|91407.8|91382.8|30
1639498350000|2021-12-14 16:12:30|91408.7|91383.7|91410.6|91385.6|91411.9|91386.9|91408.5|91383.5|34
1639498360000|2021-12-14 16:12:40|91410.7|91385.7|91412.4|91387.4|91412.6|91387.6|91410|91385|26
1639498370000|2021-12-14 16:12:50|91411.2|91386.2|91407.4|91382.4|91413.4|91388.4|91406.5|91381.5|43
1639498380000|2021-12-14 16:13:00|91408.1|91383.1|91408.2|91383.2|91408.6|91383.6|91406.9|91381.9|32
1639498390000|2021-12-14 16:13:10|91408.4|91383.4|91406.9|91381.9|91408.6|91383.6|91406.2|91381.2|21
1639498400000|2021-12-14 16:13:20|91406.7|91381.7|91404.6|91379.6|91407.4|91382.4|91404.4|91379.4|35
1639498410000|2021-12-14 16:13:30|91403.1|91378.1|91402.5|91377.5|91406.3|91381.3|91399.6|91374.6|54
1639498420000|2021-12-14 16:13:40|91401.8|91376.8|91400.9|91375.9|91401.9|91376.9|91399.6|91374.6|42
1639498430000|2021-12-14 16:13:50|91400.8|91375.8|91404|91379|91404|91379|91400.8|91375.8|38
1639498440000|2021-12-14 16:14:00|91404.1|91379.1|91403.2|91378.2|91404.3|91379.3|91403.1|91378.1|27
1639498450000|2021-12-14 16:14:10|91402.7|91377.7|91416.7|91391.7|91416.7|91391.7|91402.6|91377.6|45
1639498460000|2021-12-14 16:14:20|91416.2|91391.2|91412.8|91387.8|91416.4|91391.4|91412.8|91387.8|25
1639498470000|2021-12-14 16:14:30|91412.5|91387.5|91416.6|91391.6|91417.4|91392.4|91412.5|91387.5|46
1639498480000|2021-12-14 16:14:40|91416.9|91391.9|91415.7|91390.7|91417.3|91392.3|91414|91389|22
1639498490000|2021-12-14 16:14:50|91415.4|91390.4|91413.9|91388.9|91416.8|91391.8|91410.1|91385.1|36
1639498500000|2021-12-14 16:15:00|91414.1|91389.1|91403.6|91378.6|91418.7|91393.7|91402.4|91377.4|58
1639498510000|2021-12-14 16:15:10|91403.3|91378.3|91391.9|91366.9|91403.6|91378.6|91388.4|91363.4|67
1639498520000|2021-12-14 16:15:20|91392.2|91367.2|91390.9|91365.9|91392.6|91367.6|91388.5|91363.5|47
1639498530000|2021-12-14 16:15:30|91389.7|91364.7|91388.4|91363.4|91389.7|91364.7|91386.5|91361.5|29
1639498540000|2021-12-14 16:15:40|91388.5|91363.5|91388.9|91363.9|91388.9|91363.9|91386.8|91361.8|23
1639498550000|2021-12-14 16:15:50|91388.6|91363.6|91386.4|91361.4|91388.6|91363.6|91385.7|91360.7|31
1639498560000|2021-12-14 16:16:00|91386.5|91361.5|91381.7|91356.7|91387|91362|91380.2|91355.2|54
1639498570000|2021-12-14 16:16:10|91382.1|91357.1|91378.2|91353.2|91382.4|91357.4|91378.2|91353.2|39
1639498580000|2021-12-14 16:16:20|91378.6|91353.6|91373|91348|91380.5|91355.5|91371.9|91346.9|41
1639498590000|2021-12-14 16:16:30|91372.5|91347.5|91372.8|91347.8|91373.4|91348.4|91372.1|91347.1|15
1639498600000|2021-12-14 16:16:40|91373.2|91348.2|91372.5|91347.5|91373.9|91348.9|91372.1|91347.1|34
1639498610000|2021-12-14 16:16:50|91372.7|91347.7|91370.8|91345.8|91373|91348|91370.4|91345.4|38
1639498620000|2021-12-14 16:17:00|91371.2|91346.2|91373.2|91348.2|91375|91350|91371.2|91346.2|42
1639498630000|2021-12-14 16:17:10|91373|91348|91371.9|91346.9|91373|91348|91371.7|91346.7|29
1639498640000|2021-12-14 16:17:20|91372.3|91347.3|91377.5|91352.5|91377.5|91352.5|91370.7|91345.7|36
1639498650000|2021-12-14 16:17:30|91377.2|91352.2|91374.1|91349.1|91378.3|91353.3|91370|91345|47
1639498660000|2021-12-14 16:17:40|91373.7|91348.7|91373.1|91348.1|91374.9|91349.9|91372|91347|25
1639498670000|2021-12-14 16:17:50|91374.2|91349.2|91377.2|91352.2|91378.9|91353.9|91374.2|91349.2|37
1639498680000|2021-12-14 16:18:00|91377.8|91352.8|91376.4|91351.4|91378.4|91353.4|91372.2|91347.2|47
1639498690000|2021-12-14 16:18:10|91377.9|91352.9|91381.1|91356.1|91383.2|91358.2|91375.9|91350.9|42
1639498700000|2021-12-14 16:18:20|91381.3|91356.3|91381.1|91356.1|91383.8|91358.8|91379.4|91354.4|38
1639498710000|2021-12-14 16:18:30|91377.6|91352.6|91380.3|91355.3|91382.6|91357.6|91377.6|91352.6|36
1639498720000|2021-12-14 16:18:40|91379.8|91354.8|91379.1|91354.1|91380.9|91355.9|91378.6|91353.6|29
1639498730000|2021-12-14 16:18:50|91379.5|91354.5|91378.8|91353.8|91381|91356|91378|91353|33
1639498740000|2021-12-14 16:19:00|91378.9|91353.9|91379.3|91354.3|91380.5|91355.5|91377.6|91352.6|45
1639498750000|2021-12-14 16:19:10|91379.4|91354.4|91379.2|91354.2|91380.1|91355.1|91378.5|91353.5|31
1639498760000|2021-12-14 16:19:20|91379.5|91354.5|91381.9|91356.9|91383.4|91358.4|91378.7|91353.7|37
1639498770000|2021-12-14 16:19:30|91382.6|91357.6|91386.8|91361.8|91390|91365|91380.7|91355.7|42
1639498780000|2021-12-14 16:19:40|91386.7|91361.7|91380.8|91355.8|91387.4|91362.4|91378.6|91353.6|47
1639498790000|2021-12-14 16:19:50|91378.6|91353.6|91378.4|91353.4|91381.9|91356.9|91375.3|91350.3|37
1639498800000|2021-12-14 16:20:00|91377.3|91352.3|91376.8|91351.8|91379|91354|91376.4|91351.4|41
1639498810000|2021-12-14 16:20:10|91376.7|91351.7|91378.4|91353.4|91380.2|91355.2|91376.1|91351.1|41
1639498820000|2021-12-14 16:20:20|91378.1|91353.1|91378.4|91353.4|91379.9|91354.9|91378.1|91353.1|40
1639498830000|2021-12-14 16:20:30|91378.5|91353.5|91376.1|91351.1|91378.6|91353.6|91372.1|91347.1|50
1639498840000|2021-12-14 16:20:40|91376.3|91351.3|91376.8|91351.8|91377.2|91352.2|91374.2|91349.2|40
1639498850000|2021-12-14 16:20:50|91377|91352|91380.5|91355.5|91381.2|91356.2|91376.8|91351.8|36
1639498860000|2021-12-14 16:21:00|91380.4|91355.4|91380.1|91355.1|91381.9|91356.9|91378.3|91353.3|36
1639498870000|2021-12-14 16:21:10|91379.9|91354.9|91380.4|91355.4|91385.4|91360.4|91379.9|91354.9|40
1639498880000|2021-12-14 16:21:20|91379.8|91354.8|91384.5|91359.5|91386.3|91361.3|91379.8|91354.8|40
1639498890000|2021-12-14 16:21:30|91384.6|91359.6|91390|91365|91390.4|91365.4|91384|91359|45
1639498900000|2021-12-14 16:21:40|91388.9|91363.9|91386.7|91361.7|91389.3|91364.3|91384.4|91359.4|45
1639498910000|2021-12-14 16:21:50|91386.4|91361.4|91389.6|91364.6|91389.9|91364.9|91386.2|91361.2|32
1639498920000|2021-12-14 16:22:00|91389.5|91364.5|91396.3|91371.3|91398.2|91373.2|91389.5|91364.5|43
1639498930000|2021-12-14 16:22:10|91397.4|91372.4|91400|91375|91401.4|91376.4|91396.5|91371.5|46
1639498940000|2021-12-14 16:22:20|91399.6|91374.6|91397.9|91372.9|91401.9|91376.9|91397.9|91372.9|48
1639498950000|2021-12-14 16:22:30|91399|91374|91400.8|91375.8|91401.2|91376.2|91398.5|91373.5|26
1639498960000|2021-12-14 16:22:40|91400.7|91375.7|91399.9|91374.9|91401.4|91376.4|91399.5|91374.5|28
1639498970000|2021-12-14 16:22:50|91400|91375|91396.4|91371.4|91400.4|91375.4|91396|91371|31
1639498980000|2021-12-14 16:23:00|91396.3|91371.3|91395.8|91370.8|91397|91372|91394|91369|47
1639498990000|2021-12-14 16:23:10|91395.4|91370.4|91400.7|91375.7|91401.9|91376.9|91395.4|91370.4|49
1639499000000|2021-12-14 16:23:20|91401.2|91376.2|91399.4|91374.4|91401.2|91376.2|91398.9|91373.9|40
1639499010000|2021-12-14 16:23:30|91399.5|91374.5|91397.3|91372.3|91400.1|91375.1|91397.2|91372.2|43
1639499020000|2021-12-14 16:23:40|91397.4|91372.4|91401.4|91376.4|91402|91377|91397.3|91372.3|41
1639499030000|2021-12-14 16:23:50|91401.6|91376.6|91400.3|91375.3|91404.2|91379.2|91400.1|91375.1|31
1639499040000|2021-12-14 16:24:00|91400.1|91375.1|91398.3|91373.3|91400.4|91375.4|91396.7|91371.7|48
1639499050000|2021-12-14 16:24:10|91398.8|91373.8|91396.7|91371.7|91398.9|91373.9|91396.4|91371.4|30
1639499060000|2021-12-14 16:24:20|91396.6|91371.6|91401.4|91376.4|91404.4|91379.4|91396.2|91371.2|50
1639499070000|2021-12-14 16:24:30|91401.7|91376.7|91401.2|91376.2|91402|91377|91400.1|91375.1|32
1639499080000|2021-12-14 16:24:40|91400.8|91375.8|91400.7|91375.7|91400.8|91375.8|91399.4|91374.4|24
1639499090000|2021-12-14 16:24:50|91400.3|91375.3|91395.7|91370.7|91400.8|91375.8|91395.2|91370.2|33
1639499100000|2021-12-14 16:25:00|91396.2|91371.2|91369.4|91344.4|91396.2|91371.2|91364.3|91339.3|59
1639499110000|2021-12-14 16:25:10|91368.9|91343.9|91374.9|91349.9|91375.8|91350.8|91366.4|91341.4|53
1639499120000|2021-12-14 16:25:20|91376.1|91351.1|91380|91355|91382.5|91357.5|91373.3|91348.3|43
1639499130000|2021-12-14 16:25:30|91380.1|91355.1|91380|91355|91381.5|91356.5|91378|91353|29
1639499140000|2021-12-14 16:25:40|91379.8|91354.8|91377.1|91352.1|91381.6|91356.6|91376.5|91351.5|49
1639499150000|2021-12-14 16:25:50|91378.6|91353.6|91377.5|91352.5|91383.9|91358.9|91377.1|91352.1|42
1639499160000|2021-12-14 16:26:00|91377.2|91352.2|91399.3|91374.3|91399.3|91374.3|91377.1|91352.1|49
1639499170000|2021-12-14 16:26:10|91397.8|91372.8|91401.2|91376.2|91401.2|91376.2|91397.5|91372.5|51
1639499180000|2021-12-14 16:26:20|91401.1|91376.1|91399.1|91374.1|91401.1|91376.1|91396.6|91371.6|39
1639499190000|2021-12-14 16:26:30|91398.8|91373.8|91393.2|91368.2|91399.7|91374.7|91392.4|91367.4|40
1639499200000|2021-12-14 16:26:40|91393.1|91368.1|91396.3|91371.3|91397.2|91372.2|91393.1|91368.1|40
1639499210000|2021-12-14 16:26:50|91395.7|91370.7|91376.3|91351.3|91396.2|91371.2|91376.3|91351.3|57
1639499220000|2021-12-14 16:27:00|91375.9|91350.9|91374.5|91349.5|91376.7|91351.7|91373.5|91348.5|42
1639499230000|2021-12-14 16:27:10|91374.6|91349.6|91372.4|91347.4|91377|91352|91371.9|91346.9|34
1639499240000|2021-12-14 16:27:20|91372.1|91347.1|91377.8|91352.8|91377.8|91352.8|91372.1|91347.1|43
1639499250000|2021-12-14 16:27:30|91378.3|91353.3|91375.7|91350.7|91378.3|91353.3|91373.2|91348.2|41
1639499260000|2021-12-14 16:27:40|91376.9|91351.9|91375.8|91350.8|91378.4|91353.4|91374.9|91349.9|57
1639499270000|2021-12-14 16:27:50|91375.5|91350.5|91377.4|91352.4|91378.8|91353.8|91374.3|91349.3|51
1639499280000|2021-12-14 16:28:00|91377.3|91352.3|91378.2|91353.2|91380.6|91355.6|91377.1|91352.1|44
1639499290000|2021-12-14 16:28:10|91377|91352|91380.7|91355.7|91383.5|91358.5|91376.2|91351.2|55
1639499300000|2021-12-14 16:28:20|91380.4|91355.4|91377.4|91352.4|91380.8|91355.8|91374.6|91349.6|42
1639499310000|2021-12-14 16:28:30|91377.5|91352.5|91376.6|91351.6|91378.5|91353.5|91375.6|91350.6|45
1639499320000|2021-12-14 16:28:40|91376.3|91351.3|91380|91355|91382.1|91357.1|91373.8|91348.8|52
1639499330000|2021-12-14 16:28:50|91379.9|91354.9|91380.4|91355.4|91383.3|91358.3|91378.2|91353.2|48
1639499340000|2021-12-14 16:29:00|91379.8|91354.8|91373.8|91348.8|91381.3|91356.3|91372.7|91347.7|49
1639499350000|2021-12-14 16:29:10|91373.9|91348.9|91370|91345|91374.1|91349.1|91365.2|91340.2|54
1639499360000|2021-12-14 16:29:20|91370.3|91345.3|91369.1|91344.1|91371.9|91346.9|91369.1|91344.1|46
1639499370000|2021-12-14 16:29:30|91369.2|91344.2|91354.2|91329.2|91369.2|91344.2|91353.4|91328.4|63
1639499380000|2021-12-14 16:29:40|91354.1|91329.1|91347.8|91297.8|91358.3|91329.9|91332.7|91290.3|69
1639499390000|2021-12-14 16:29:50|91347.3|91297.3|91356|91306|91356.2|91306.2|91344.7|91294.7|49
1639499400000|2021-12-14 16:30:00|91355.2|91305.2|91363.6|91313.6|91363.6|91327.4|91339.1|91300.8|61
1639499410000|2021-12-14 16:30:10|91352.2|91327.2|91370.2|91320.2|91373.8|91331.5|91347.7|91308.2|65
1639499420000|2021-12-14 16:30:20|91370.1|91320.1|91354.1|91304.1|91370.2|91329.7|91340.5|91301.6|51
1639499430000|2021-12-14 16:30:30|91353.8|91303.8|91353.6|91303.6|91354.8|91304.8|91352.8|91302.8|47
1639499440000|2021-12-14 16:30:40|91354.2|91304.2|91349.4|91324.4|91357.2|91326.7|91349.4|91303.7|59
1639499450000|2021-12-14 16:30:50|91349.8|91324.8|91399|91349|91410.8|91360.8|91349.4|91324.4|56
1639499460000|2021-12-14 16:31:00|91398.9|91348.9|91397.2|91347.2|91399.3|91359.1|91382.5|91343.4|52
1639499470000|2021-12-14 16:31:10|91396.5|91346.5|91392.6|91342.6|91396.5|91346.5|91392.6|91342.6|52
1639499480000|2021-12-14 16:31:20|91392.4|91342.4|91386.8|91336.8|91393.4|91352.2|91374.2|91336.4|55
1639499490000|2021-12-14 16:31:30|91386.6|91336.6|91382.1|91332.1|91387.5|91337.5|91381.6|91331.6|59
1639499500000|2021-12-14 16:31:40|91381.7|91331.7|91380.3|91330.3|91382.5|91343.3|91364.9|91329.5|43
1639499510000|2021-12-14 16:31:50|91381|91331|91385.7|91335.7|91385.7|91335.7|91377.6|91327.6|46
1639499520000|2021-12-14 16:32:00|91373.3|91348.3|91382.2|91332.2|91389|91348.3|91373.3|91332.1|50
1639499530000|2021-12-14 16:32:10|91382.3|91332.3|91380.8|91330.8|91382.8|91343.7|91368.2|91329.6|46
1639499540000|2021-12-14 16:32:20|91380.9|91330.9|91355.5|91330.5|91382.9|91333.4|91353.5|91315.9|59
1639499550000|2021-12-14 16:32:30|91355.7|91330.7|91358.6|91333.6|91372.4|91334.7|91355.3|91321.1|41
1639499560000|2021-12-14 16:32:40|91358.1|91333.1|91367.9|91317.9|91368.5|91334.3|91348.5|91317.9|58
1639499570000|2021-12-14 16:32:50|91368|91318|91370.1|91320.1|91370.9|91320.9|91366.7|91316.7|53
1639499580000|2021-12-14 16:33:00|91370.4|91320.4|91385.3|91335.3|91385.4|91347.5|91361.5|91320.1|54
1639499590000|2021-12-14 16:33:10|91384.9|91334.9|91407|91357|91410|91360|91384.2|91334.2|66
1639499600000|2021-12-14 16:33:20|91407.1|91357.1|91407|91357|91409.7|91371.5|91391.5|91351.7|49
1639499610000|2021-12-14 16:33:30|91406.7|91356.7|91404.9|91354.9|91407.4|91357.4|91402.5|91352.5|49
1639499620000|2021-12-14 16:33:40|91405.3|91355.3|91404.6|91354.6|91405.9|91355.9|91403.3|91353.3|47
1639499630000|2021-12-14 16:33:50|91404.8|91354.8|91407.1|91357.1|91407.3|91357.3|91404.8|91354.8|57
1639499640000|2021-12-14 16:34:00|91407.4|91357.4|91407.7|91357.7|91408.5|91358.5|91400.5|91350.5|56
1639499650000|2021-12-14 16:34:10|91407.9|91357.9|91406|91356|91413|91376.1|91397.7|91355.1|56
1639499660000|2021-12-14 16:34:20|91405.9|91355.9|91407.7|91357.7|91410.7|91360.7|91404.4|91354.4|67
1639499670000|2021-12-14 16:34:30|91407.2|91357.2|91403|91353|91408.1|91358.1|91400.9|91350.9|52
1639499680000|2021-12-14 16:34:40|91403.3|91353.3|91397.4|91347.4|91405.7|91355.7|91397|91347|63
1639499690000|2021-12-14 16:34:50|91398|91348|91402.7|91352.7|91404.3|91354.3|91397.5|91347.5|58
1639499700000|2021-12-14 16:35:00|91401.8|91351.8|91400.7|91350.7|91403.5|91353.5|91398.3|91348.3|56
1639499710000|2021-12-14 16:35:10|91400.8|91350.8|91386|91361|91402.7|91361.5|91383.4|91345.8|62
1639499720000|2021-12-14 16:35:20|91385.8|91360.8|91396.2|91346.2|91399|91360.8|91384.5|91345|43
1639499730000|2021-12-14 16:35:30|91395.6|91345.6|91402.5|91352.5|91404.3|91364.4|91389|91344.8|54
1639499740000|2021-12-14 16:35:40|91403.2|91353.2|91400.1|91350.1|91403.9|91353.9|91397.5|91347.5|47
1639499750000|2021-12-14 16:35:50|91400|91350|91396.3|91346.3|91400.8|91359.8|91382.6|91345.7|43
1639499760000|2021-12-14 16:36:00|91396.5|91346.5|91396.6|91346.6|91399.3|91349.3|91396|91346|40
1639499770000|2021-12-14 16:36:10|91396.5|91346.5|91401.3|91351.3|91401.3|91362|91383.5|91345.2|51
1639499780000|2021-12-14 16:36:20|91401.2|91351.2|91400.2|91350.2|91402.6|91352.6|91398.2|91348.2|43
1639499790000|2021-12-14 16:36:30|91400|91350|91393|91343|91401.5|91351.5|91389.9|91339.9|55
1639499800000|2021-12-14 16:36:40|91393.3|91343.3|91397.6|91347.6|91399.4|91349.4|91390|91340|53
1639499810000|2021-12-14 16:36:50|91397.7|91347.7|91381.4|91331.4|91398.1|91348.1|91381.4|91331.4|50
1639499820000|2021-12-14 16:37:00|91377.5|91327.5|91372|91322|91377.5|91327.5|91368.9|91318.9|56
1639499830000|2021-12-14 16:37:10|91371.2|91321.2|91367.5|91317.5|91373.9|91323.9|91367.5|91317.5|39
1639499840000|2021-12-14 16:37:20|91367.7|91317.7|91358.3|91308.3|91372.2|91328.5|91353.5|91308.2|62
1639499850000|2021-12-14 16:37:30|91357.2|91307.2|91357.8|91307.8|91358.7|91308.7|91355.1|91305.1|43
1639499860000|2021-12-14 16:37:40|91358.7|91308.7|91356.2|91306.2|91360.7|91310.7|91356.1|91306.1|47
1639499870000|2021-12-14 16:37:50|91356.5|91306.5|91359|91309|91359.9|91309.9|91356.4|91306.4|46
1639499880000|2021-12-14 16:38:00|91358.7|91308.7|91360.6|91310.6|91363|91313|91356.5|91306.5|53
1639499890000|2021-12-14 16:38:10|91360.5|91310.5|91349.5|91324.5|91363.6|91326.1|91349.4|91310.5|47
1639499900000|2021-12-14 16:38:20|91348.7|91323.7|91348.9|91323.9|91349.6|91324.6|91348.4|91323.4|30
1639499910000|2021-12-14 16:38:30|91349.1|91324.1|91361.2|91311.2|91362|91324.1|91348.6|91311.1|16
1639499920000|2021-12-14 16:38:40|91360.8|91310.8|91343.9|91318.9|91361.1|91321.3|91342.9|91307.8|26
1639499930000|2021-12-14 16:38:50|91343.4|91318.4|91341.8|91316.8|91357.3|91328.5|91341.1|91303.3|41
1639499940000|2021-12-14 16:39:00|91341.6|91316.6|91339.8|91289.8|91350.2|91318.2|91338|91289.3|63
1639499950000|2021-12-14 16:39:10|91339.3|91289.3|91376.6|91326.6|91376.6|91326.6|91338.2|91289.2|61
1639499960000|2021-12-14 16:39:20|91374.1|91324.1|91406.5|91356.5|91409.4|91359.4|91374.1|91324.1|59
1639499970000|2021-12-14 16:39:30|91406.3|91356.3|91402.9|91352.9|91406.4|91356.4|91402.1|91352.1|44
1639499980000|2021-12-14 16:39:40|91402.1|91352.1|91403.6|91353.6|91404.9|91354.9|91401.7|91351.7|40
1639499990000|2021-12-14 16:39:50|91403.4|91353.4|91400.9|91350.9|91404|91364.5|91389.3|91350.1|41
1639500000000|2021-12-14 16:40:00|91400.7|91350.7|91400.3|91350.3|91401.2|91351.2|91400.2|91350.2|29
1639500010000|2021-12-14 16:40:10|91400.2|91350.2|91399.7|91349.7|91400.2|91350.2|91399.3|91349.3|33
1639500020000|2021-12-14 16:40:20|91399.6|91349.6|91399.6|91349.6|91400.4|91350.4|91399.2|91349.2|31
1639500030000|2021-12-14 16:40:30|91399.3|91349.3|91399.2|91349.2|91400.3|91350.3|91398.2|91348.2|35
1639500040000|2021-12-14 16:40:40|91398.6|91348.6|91398.1|91348.1|91398.6|91348.6|91397|91347|31
1639500050000|2021-12-14 16:40:50|91397.7|91347.7|91398|91348|91398.2|91348.2|91396.6|91346.6|34
1639500060000|2021-12-14 16:41:00|91397.9|91347.9|91396.3|91346.3|91400.2|91350.2|91395.9|91345.9|41
1639500070000|2021-12-14 16:41:10|91396.2|91346.2|91390.8|91340.8|91398.5|91359.8|91374.4|91340.7|52
1639500080000|2021-12-14 16:41:20|91390.9|91340.9|91387.4|91337.4|91391.3|91349.6|91373.5|91335.7|40
1639500090000|2021-12-14 16:41:30|91387|91337|91385.3|91335.3|91388.1|91338.1|91384.8|91334.8|36
1639500100000|2021-12-14 16:41:40|91385.5|91335.5|91384.2|91334.2|91385.5|91335.5|91383|91333|45
1639500110000|2021-12-14 16:41:50|91384.1|91334.1|91384.9|91334.9|91384.9|91334.9|91382.6|91332.6|34
1639500120000|2021-12-14 16:42:00|91384.5|91334.5|91384.5|91334.5|91384.7|91334.7|91381.5|91331.5|53
1639500130000|2021-12-14 16:42:10|91383.8|91333.8|91381.7|91331.7|91384.6|91334.6|91381.3|91331.3|40
1639500140000|2021-12-14 16:42:20|91381.5|91331.5|91382.6|91332.6|91382.6|91332.6|91380.6|91330.6|35
1639500150000|2021-12-14 16:42:30|91382.5|91332.5|91382|91332|91383.3|91333.3|91381.8|91331.8|27
1639500160000|2021-12-14 16:42:40|91381.9|91331.9|91370.9|91345.9|91383.7|91346.1|91370.4|91331.9|31
1639500170000|2021-12-14 16:42:50|91371|91346|91370.7|91345.7|91371|91346|91370.1|91345.1|19
1639500180000|2021-12-14 16:43:00|91369.3|91344.3|91388.5|91338.5|91390|91350.5|91369.3|91334.2|54
1639500190000|2021-12-14 16:43:10|91388.4|91338.4|91388.8|91338.8|91389.4|91351.5|91375.5|91338.4|32
1639500200000|2021-12-14 16:43:20|91389.1|91339.1|91387.6|91337.6|91389.5|91339.5|91387.4|91337.4|23
1639500210000|2021-12-14 16:43:30|91387.5|91337.5|91374.4|91349.4|91387.9|91349.4|91374.2|91337.2|21
1639500220000|2021-12-14 16:43:40|91374.7|91349.7|91374.6|91349.6|91374.8|91349.8|91372.8|91347.8|20
1639500230000|2021-12-14 16:43:50|91374.7|91349.7|91387.4|91337.4|91387.7|91350.8|91373.5|91337.1|33
1639500240000|2021-12-14 16:44:00|91387.7|91337.7|91388.9|91338.9|91389.3|91339.3|91387.6|91337.6|43
1639500250000|2021-12-14 16:44:10|91389.6|91339.6|91377.3|91352.3|91391|91352.3|91375.6|91337.9|48
1639500260000|2021-12-14 16:44:20|91377.6|91352.6|91369.4|91344.4|91383.6|91352.9|91368.8|91331.9|46
1639500270000|2021-12-14 16:44:30|91369|91344|91380.2|91330.2|91380.2|91344.9|91365.4|91328.6|45
1639500280000|2021-12-14 16:44:40|91379.7|91329.7|91367.6|91342.6|91379.7|91343.4|91366.4|91327.6|34
1639500290000|2021-12-14 16:44:50|91367.5|91342.5|91368.2|91343.2|91369.4|91344.4|91367|91342|32
1639500300000|2021-12-14 16:45:00|91367.8|91342.8|91370.2|91345.2|91370.5|91345.5|91367|91342|37
1639500310000|2021-12-14 16:45:10|91369.3|91344.3|91370.8|91345.8|91372.5|91347.5|91369.3|91344.3|38
1639500320000|2021-12-14 16:45:20|91370.1|91345.1|91369.4|91344.4|91370.7|91345.7|91369.3|91344.3|26
1639500330000|2021-12-14 16:45:30|91368.2|91343.2|91372.7|91347.7|91375.7|91350.7|91368.2|91343.2|41
1639500340000|2021-12-14 16:45:40|91372.3|91347.3|91389.5|91339.5|91390.3|91347.6|91371.8|91334.3|53
1639500350000|2021-12-14 16:45:50|91389.6|91339.6|91382.7|91357.7|91392.8|91357.9|91381.9|91338.5|51
1639500360000|2021-12-14 16:46:00|91382.6|91357.6|91398.6|91348.6|91398.7|91358.8|91382.1|91346|40
1639500370000|2021-12-14 16:46:10|91398.5|91348.5|91374.8|91349.8|91399.4|91357.6|91374.8|91348.3|47
1639500380000|2021-12-14 16:46:20|91374|91349|91380.3|91330.3|91386.3|91349.7|91368|91330.3|61
1639500390000|2021-12-14 16:46:30|91379.6|91329.6|91380.5|91330.5|91382|91332|91379.6|91329.6|51
1639500400000|2021-12-14 16:46:40|91381.1|91331.1|91382.9|91332.9|91383|91333|91381.1|91331.1|42
1639500410000|2021-12-14 16:46:50|91383|91333|91386.4|91336.4|91387.2|91348.7|91371.5|91332.5|42
1639500420000|2021-12-14 16:47:00|91386.5|91336.5|91391|91341|91391|91349.7|91372|91336.3|43
1639500430000|2021-12-14 16:47:10|91383.9|91358.9|91404.7|91354.7|91406.4|91358.9|91383.8|91348|63
1639500440000|2021-12-14 16:47:20|91405|91355|91410.2|91360.2|91410.4|91360.4|91404.6|91354.6|58
1639500450000|2021-12-14 16:47:30|91410.1|91360.1|91460|91410|91461.5|91411.5|91406.5|91358.6|56
1639500460000|2021-12-14 16:47:40|91460.1|91410.1|91474|91424|91475.7|91425.7|91460.1|91410.1|63
1639500470000|2021-12-14 16:47:50|91473.3|91423.3|91484.9|91434.9|91493.4|91443.4|91473.3|91423.3|63
1639500480000|2021-12-14 16:48:00|91484.5|91434.5|91489.1|91439.1|91489.9|91439.9|91483.3|91433.3|47
1639500490000|2021-12-14 16:48:10|91489.4|91439.4|91471.8|91421.8|91495.2|91445.2|91471.8|91421.8|53
1639500500000|2021-12-14 16:48:20|91472|91422|91454.2|91404.2|91472.4|91422.4|91443|91393|59
1639500510000|2021-12-14 16:48:30|91454.5|91404.5|91467.8|91417.8|91467.8|91417.8|91454.4|91404.4|61
1639500520000|2021-12-14 16:48:40|91467.7|91417.7|91458.2|91408.2|91467.8|91417.8|91458.1|91408.1|46
1639500530000|2021-12-14 16:48:50|91457.1|91407.1|91450|91400|91457.9|91407.9|91448.7|91398.7|61
1639500540000|2021-12-14 16:49:00|91449.8|91399.8|91450.8|91400.8|91453.5|91403.5|91449|91399|53
1639500550000|2021-12-14 16:49:10|91450.5|91400.5|91429.5|91379.5|91452.3|91402.3|91427.1|91377.1|69
1639500560000|2021-12-14 16:49:20|91430.2|91380.2|91433.6|91383.6|91442.3|91392.3|91429.9|91379.9|59
1639500570000|2021-12-14 16:49:30|91432.9|91382.9|91436.2|91386.2|91436.9|91386.9|91432.6|91382.6|34
1639500580000|2021-12-14 16:49:40|91437.3|91387.3|91463.4|91413.4|91463.4|91413.4|91436.2|91386.2|52
1639500590000|2021-12-14 16:49:50|91461.5|91411.5|91480.7|91430.7|91481.7|91431.7|91461.4|91411.4|58
1639500600000|2021-12-14 16:50:00|91479.3|91429.3|91478.5|91428.5|91479.3|91429.3|91477.5|91427.5|43
1639500610000|2021-12-14 16:50:10|91478.6|91428.6|91476.8|91426.8|91479.3|91429.3|91476.8|91426.8|41
1639500620000|2021-12-14 16:50:20|91476.6|91426.6|91475.2|91425.2|91477|91427|91475.2|91425.2|36
1639500630000|2021-12-14 16:50:30|91475.5|91425.5|91475.6|91425.6|91476.7|91426.7|91474.8|91424.8|24
1639500640000|2021-12-14 16:50:40|91476.1|91426.1|91475.5|91425.5|91476.1|91426.1|91475|91425|21
1639500650000|2021-12-14 16:50:50|91475.4|91425.4|91475.4|91425.4|91475.9|91425.9|91475.1|91425.1|23
1639500660000|2021-12-14 16:51:00|91475.8|91425.8|91487.2|91437.2|91487.3|91448.7|91470.4|91425.2|36
1639500670000|2021-12-14 16:51:10|91487.7|91437.7|91493.6|91443.6|91496|91457.1|91480.7|91437.2|45
1639500680000|2021-12-14 16:51:20|91494|91444|91491.4|91441.4|91495.6|91445.6|91490.2|91440.2|28
1639500690000|2021-12-14 16:51:30|91490.9|91440.9|91493.5|91443.5|91493.5|91443.5|91490.9|91440.9|37
1639500700000|2021-12-14 16:51:40|91492|91442|91492.3|91442.3|91493.1|91443.1|91492|91442|35
1639500710000|2021-12-14 16:51:50|91491.6|91441.6|91493.8|91443.8|91493.9|91443.9|91491.2|91441.2|32
1639500720000|2021-12-14 16:52:00|91493.7|91443.7|91495.3|91445.3|91495.7|91445.7|91492.2|91442.2|43
1639500730000|2021-12-14 16:52:10|91495.2|91445.2|91495.6|91445.6|91495.9|91445.9|91494.8|91444.8|44
1639500740000|2021-12-14 16:52:20|91495.5|91445.5|91495.3|91445.3|91496|91446|91495|91445|30
1639500750000|2021-12-14 16:52:30|91495.5|91445.5|91483.2|91458.2|91495.9|91459|91482.2|91444.9|49
1639500760000|2021-12-14 16:52:40|91483|91458|91483.5|91458.5|91484.2|91459.2|91482.6|91457.6|38
1639500770000|2021-12-14 16:52:50|91482.8|91457.8|91483|91458|91483.8|91458.8|91481.6|91456.6|28
1639500780000|2021-12-14 16:53:00|91482.7|91457.7|91481|91456|91482.7|91457.7|91480.2|91455.2|40
1639500790000|2021-12-14 16:53:10|91481.2|91456.2|91481.8|91456.8|91482.3|91457.3|91480.9|91455.9|49
1639500800000|2021-12-14 16:53:20|91481.7|91456.7|91481.8|91456.8|91482.6|91457.6|91480.7|91455.7|55
1639500810000|2021-12-14 16:53:30|91481.7|91456.7|91480.8|91455.8|91482.4|91457.4|91480.8|91455.8|53
1639500820000|2021-12-14 16:53:40|91481.5|91456.5|91485.7|91460.7|91485.7|91460.7|91480.8|91455.8|45
1639500830000|2021-12-14 16:53:50|91486.2|91461.2|91484|91459|91498.3|91461.3|91483.8|91447.5|39
1639500840000|2021-12-14 16:54:00|91484.1|91459.1|91484.1|91459.1|91485.9|91460.9|91483.7|91458.7|43
1639500850000|2021-12-14 16:54:10|91484|91459|91489.5|91464.5|91489.9|91464.9|91483.9|91458.9|59
1639500860000|2021-12-14 16:54:20|91488.3|91463.3|91488.4|91463.4|91489.4|91464.4|91487.5|91462.5|46
1639500870000|2021-12-14 16:54:30|91488.2|91463.2|91486.4|91461.4|91500|91464|91484.5|91447.5|58
1639500880000|2021-12-14 16:54:40|91486.7|91461.7|91487|91462|91488.3|91463.3|91486.2|91461.2|55
1639500890000|2021-12-14 16:54:50|91486.9|91461.9|91495.9|91445.9|91496.9|91462.2|91482.6|91445.6|54
1639500900000|2021-12-14 16:55:00|91495.8|91445.8|91495.7|91445.7|91496.5|91446.5|91494.6|91444.6|59
1639500910000|2021-12-14 16:55:10|91495.4|91445.4|91495.2|91445.2|91497.6|91447.6|91495.1|91445.1|65
1639500920000|2021-12-14 16:55:20|91495|91445|91496.3|91446.3|91496.4|91446.4|91493.6|91443.6|67
1639500930000|2021-12-14 16:55:30|91496.4|91446.4|91495.2|91445.2|91497.7|91447.7|91494.4|91444.4|58
1639500940000|2021-12-14 16:55:40|91495.1|91445.1|91495.2|91445.2|91496.4|91446.4|91494.6|91444.6|51
1639500950000|2021-12-14 16:55:50|91495.1|91445.1|91496.3|91446.3|91496.3|91446.3|91495.1|91445.1|45
1639500960000|2021-12-14 16:56:00|91496.2|91446.2|91486.6|91461.6|91496.4|91462.2|91483.9|91445.7|55
1639500970000|2021-12-14 16:56:10|91486.3|91461.3|91497.1|91447.1|91498.6|91461.5|91484.6|91446.4|58
1639500980000|2021-12-14 16:56:20|91497.2|91447.2|91497.2|91447.2|91497.9|91447.9|91496.3|91446.3|46
1639500990000|2021-12-14 16:56:30|91496.9|91446.9|91501.1|91451.1|91501.1|91451.1|91496.9|91446.9|27
1639501000000|2021-12-14 16:56:40|91501.5|91451.5|91506.3|91456.3|91506.5|91468.9|91489.6|91451.5|61
1639501010000|2021-12-14 16:56:50|91506.4|91456.4|91502.2|91452.2|91506.5|91456.5|91500.1|91450.1|63
1639501020000|2021-12-14 16:57:00|91502.3|91452.3|91503.1|91453.1|91504.4|91454.4|91499.9|91449.9|61
1639501030000|2021-12-14 16:57:10|91502.7|91452.7|91483.3|91458.3|91503.7|91458.4|91483.1|91448.3|62
1639501040000|2021-12-14 16:57:20|91483|91458|91499.3|91449.3|91501.2|91458|91482.7|91444.9|62
1639501050000|2021-12-14 16:57:30|91499.5|91449.5|91498|91448|91502.4|91452.4|91498|91448|54
1639501060000|2021-12-14 16:57:40|91498.1|91448.1|91503.8|91453.8|91504.6|91463.5|91486.2|91445.2|70
1639501070000|2021-12-14 16:57:50|91504|91454|91502.2|91452.2|91504.3|91454.3|91499.5|91449.5|48
1639501080000|2021-12-14 16:58:00|91502.3|91452.3|91509.3|91459.3|91511.2|91461.2|91500.3|91450.3|53
1639501090000|2021-12-14 16:58:10|91509.5|91459.5|91505.2|91455.2|91516.5|91475.3|91500.1|91454.9|64
1639501100000|2021-12-14 16:58:20|91505.5|91455.5|91500.1|91450.1|91505.7|91472.5|91495.3|91450|53
1639501110000|2021-12-14 16:58:30|91499.8|91449.8|91503.5|91453.5|91503.6|91453.6|91499.5|91449.5|31
1639501120000|2021-12-14 16:58:40|91503.3|91453.3|91508.4|91458.4|91508.6|91468.5|91490.6|91452.8|43
1639501130000|2021-12-14 16:58:50|91507.6|91457.6|91478.4|91453.4|91508|91466.8|91477.1|91441.1|60
1639501140000|2021-12-14 16:59:00|91478.5|91453.5|91493.3|91443.3|91496.2|91456.1|91478.2|91437|57
1639501150000|2021-12-14 16:59:10|91493.5|91443.5|91485.9|91435.9|91493.7|91443.7|91482.8|91432.8|49
1639501160000|2021-12-14 16:59:20|91484.8|91434.8|91482.3|91432.3|91486.6|91436.6|91482.2|91432.2|48
1639501170000|2021-12-14 16:59:30|91481.6|91431.6|91481.6|91431.6|91482.8|91444.1|91468.2|91430.8|47
1639501180000|2021-12-14 16:59:40|91481.8|91431.8|91486|91436|91488|91438|91481|91431|41
1639501190000|2021-12-14 16:59:50|91486.6|91436.6|91486.4|91436.4|91486.9|91436.9|91484.6|91434.6|36
1639501200000|2021-12-14 17:00:00|91486.3|91436.3|91483.9|91433.9|91487.2|91437.2|91483.9|91433.9|36
1639501210000|2021-12-14 17:00:10|91484.1|91434.1|91481.6|91431.6|91484.1|91434.1|91480|91430|43
1639501220000|2021-12-14 17:00:20|91479.8|91429.8|91475.3|91425.3|91480.9|91430.9|91475.3|91425.3|48
1639501230000|2021-12-14 17:00:30|91475.4|91425.4|91468.4|91418.4|91475.4|91425.4|91468.4|91418.4|56
1639501240000|2021-12-14 17:00:40|91468.3|91418.3|91464.7|91414.7|91469.1|91419.1|91461.9|91411.9|51
1639501250000|2021-12-14 17:00:50|91465.2|91415.2|91461.1|91411.1|91465.2|91415.2|91460.4|91410.4|46
1639501260000|2021-12-14 17:01:00|91460.7|91410.7|91461.2|91411.2|91466.6|91416.6|91460.6|91410.6|45
1639501270000|2021-12-14 17:01:10|91461.1|91411.1|91457.3|91407.3|91461.9|91411.9|91456.3|91406.3|45
1639501280000|2021-12-14 17:01:20|91457|91407|91458.5|91408.5|91458.8|91408.8|91457|91407|34
1639501290000|2021-12-14 17:01:30|91458.4|91408.4|91458.4|91408.4|91460|91410|91453.9|91403.9|52
1639501300000|2021-12-14 17:01:40|91456.5|91406.5|91455.7|91405.7|91457.1|91407.1|91454.6|91404.6|51
1639501310000|2021-12-14 17:01:50|91455.5|91405.5|91451.9|91401.9|91455.6|91405.6|91451.9|91401.9|50
1639501320000|2021-12-14 17:02:00|91453.4|91403.4|91454.8|91404.8|91456.6|91406.6|91453|91403|46
1639501330000|2021-12-14 17:02:10|91454.7|91404.7|91450.1|91400.1|91456.6|91406.6|91449.9|91399.9|53
1639501340000|2021-12-14 17:02:20|91449.9|91399.9|91451.6|91401.6|91451.6|91401.6|91449.4|91399.4|41
1639501350000|2021-12-14 17:02:30|91451.4|91401.4|91460.5|91410.5|91461.6|91411.6|91451.4|91401.4|49
1639501360000|2021-12-14 17:02:40|91460.4|91410.4|91465|91415|91467|91417|91460.4|91410.4|65
1639501370000|2021-12-14 17:02:50|91464.9|91414.9|91460.7|91410.7|91466.3|91416.3|91459.4|91409.4|41
1639501380000|2021-12-14 17:03:00|91460.6|91410.6|91460.1|91410.1|91462|91412|91459.6|91409.6|37
1639501390000|2021-12-14 17:03:10|91460.4|91410.4|91459.7|91409.7|91462.6|91412.6|91459.4|91409.4|46
1639501400000|2021-12-14 17:03:20|91459.6|91409.6|91458.1|91408.1|91462|91412|91457|91407|41
1639501410000|2021-12-14 17:03:30|91457.7|91407.7|91457.4|91407.4|91458.4|91408.4|91456|91406|29
1639501420000|2021-12-14 17:03:40|91457.5|91407.5|91456|91406|91457.7|91407.7|91455.4|91405.4|40
1639501430000|2021-12-14 17:03:50|91456.4|91406.4|91455|91405|91456.4|91406.4|91455|91405|21
1639501440000|2021-12-14 17:04:00|91454.4|91404.4|91462.5|91412.5|91465.3|91422|91445.5|91404.1|48
1639501450000|2021-12-14 17:04:10|91463.4|91413.4|91463|91413|91463.9|91413.9|91461.3|91411.3|35
1639501460000|2021-12-14 17:04:20|91462.4|91412.4|91462.2|91412.2|91462.4|91412.4|91461.2|91411.2|26
1639501470000|2021-12-14 17:04:30|91462.3|91412.3|91460.3|91410.3|91462.6|91412.6|91459.7|91409.7|23
1639501480000|2021-12-14 17:04:40|91460|91410|91458.4|91408.4|91465|91429.7|91451.4|91408.4|31
1639501490000|2021-12-14 17:04:50|91459.9|91409.9|91451.3|91401.3|91459.9|91409.9|91450|91400|62
1639501500000|2021-12-14 17:05:00|91451.4|91401.4|91453.6|91403.6|91453.6|91403.6|91450.4|91400.4|39
1639501510000|2021-12-14 17:05:10|91453.8|91403.8|91456.5|91406.5|91456.5|91406.5|91452.3|91402.3|59
1639501520000|2021-12-14 17:05:20|91456.4|91406.4|91453.1|91403.1|91457.4|91407.4|91453|91403|43
1639501530000|2021-12-14 17:05:30|91452.8|91402.8|91447|91397|91453|91403|91447|91397|43
1639501540000|2021-12-14 17:05:40|91447.7|91397.7|91440.5|91390.5|91449.3|91399.3|91438.8|91388.8|52
1639501550000|2021-12-14 17:05:50|91441|91391|91438.1|91388.1|91442.7|91392.7|91438|91388|53
1639501560000|2021-12-14 17:06:00|91437.7|91387.7|91438.1|91388.1|91439.1|91389.1|91437.4|91387.4|46
1639501570000|2021-12-14 17:06:10|91438.2|91388.2|91432.4|91382.4|91438.7|91388.7|91430.2|91380.2|50
1639501580000|2021-12-14 17:06:20|91432.3|91382.3|91432.4|91382.4|91433.5|91383.5|91430.2|91380.2|43
1639501590000|2021-12-14 17:06:30|91433.2|91383.2|91432.2|91382.2|91433.4|91383.4|91430.9|91380.9|28
1639501600000|2021-12-14 17:06:40|91432.1|91382.1|91430.2|91380.2|91432.4|91382.4|91429.7|91379.7|25
1639501610000|2021-12-14 17:06:50|91430.1|91380.1|91425.3|91375.3|91430.8|91380.8|91422.3|91372.3|56
1639501620000|2021-12-14 17:07:00|91424.1|91374.1|91427.5|91377.5|91427.8|91377.8|91424.1|91374.1|37
1639501630000|2021-12-14 17:07:10|91428.2|91378.2|91427.7|91377.7|91432.9|91382.9|91424.5|91374.5|58
1639501640000|2021-12-14 17:07:20|91427.6|91377.6|91430.2|91380.2|91431.4|91381.4|91427.3|91377.3|50
1639501650000|2021-12-14 17:07:30|91430.4|91380.4|91423.6|91373.6|91432|91382|91422.1|91372.1|35
1639501660000|2021-12-14 17:07:40|91424.1|91374.1|91424|91374|91425.7|91375.7|91422.8|91372.8|41
1639501670000|2021-12-14 17:07:50|91423.8|91373.8|91423.9|91373.9|91425.2|91375.2|91421.4|91371.4|22
1639501680000|2021-12-14 17:08:00|91423|91373|91413.6|91363.6|91424|91374|91412.3|91362.3|68
1639501690000|2021-12-14 17:08:10|91414.1|91364.1|91415.6|91365.6|91417.3|91367.3|91412.3|91362.3|50
1639501700000|2021-12-14 17:08:20|91415.2|91365.2|91417.4|91367.4|91418.8|91368.8|91415.2|91365.2|37
1639501710000|2021-12-14 17:08:30|91417.6|91367.6|91419.2|91369.2|91420.3|91370.3|91417.6|91367.6|43
1639501720000|2021-12-14 17:08:40|91419.4|91369.4|91418.4|91368.4|91420.2|91370.2|91417.1|91367.1|39
1639501730000|2021-12-14 17:08:50|91419.4|91369.4|91417.7|91367.7|91419.7|91369.7|91417.1|91367.1|30
1639501740000|2021-12-14 17:09:00|91418.1|91368.1|91417.1|91367.1|91418.5|91368.5|91416.2|91366.2|27
1639501750000|2021-12-14 17:09:10|91417.3|91367.3|91417.4|91367.4|91417.6|91367.6|91414.1|91364.1|36
1639501760000|2021-12-14 17:09:20|91417.6|91367.6|91413.7|91363.7|91418.1|91368.1|91413.6|91363.6|24
1639501770000|2021-12-14 17:09:30|91413.9|91363.9|91410.2|91360.2|91416.6|91366.6|91410.2|91360.2|41
1639501780000|2021-12-14 17:09:40|91410.7|91360.7|91404.1|91354.1|91411.4|91361.4|91404.1|91354.1|52
1639501790000|2021-12-14 17:09:50|91405.1|91355.1|91404.1|91354.1|91407.1|91357.1|91397.1|91347.1|62
1639501800000|2021-12-14 17:10:00|91404.6|91354.6|91399.8|91349.8|91404.6|91354.6|91398.6|91348.6|53
1639501810000|2021-12-14 17:10:10|91399.1|91349.1|91396.7|91346.7|91403.3|91353.3|91395.4|91345.4|52
1639501820000|2021-12-14 17:10:20|91394.2|91344.2|91395.1|91345.1|91399.9|91349.9|91393.2|91343.2|50
1639501830000|2021-12-14 17:10:30|91395.8|91345.8|91397.5|91347.5|91397.9|91347.9|91395.3|91345.3|25
1639501840000|2021-12-14 17:10:40|91397.6|91347.6|91396.7|91346.7|91397.6|91347.6|91396.2|91346.2|24
1639501850000|2021-12-14 17:10:50|91396.9|91346.9|91404.6|91354.6|91406|91356|91396.6|91346.6|54
1639501860000|2021-12-14 17:11:00|91404.4|91354.4|91406|91356|91407|91357|91402.8|91352.8|51
1639501870000|2021-12-14 17:11:10|91406.3|91356.3|91414|91364|91414|91364|91405.2|91355.2|44
1639501880000|2021-12-14 17:11:20|91413.8|91363.8|91409.8|91359.8|91413.8|91363.8|91409.3|91359.3|48
1639501890000|2021-12-14 17:11:30|91410.1|91360.1|91414.2|91364.2|91415.1|91365.1|91409.4|91359.4|47
1639501900000|2021-12-14 17:11:40|91414.5|91364.5|91416.4|91366.4|91417.5|91367.5|91413.3|91363.3|36
1639501910000|2021-12-14 17:11:50|91416.7|91366.7|91416.8|91366.8|91417.3|91367.3|91415.2|91365.2|36
1639501920000|2021-12-14 17:12:00|91416.7|91366.7|91417|91367|91417.5|91367.5|91416|91366|32
1639501930000|2021-12-14 17:12:10|91417.1|91367.1|91417|91367|91417.5|91367.5|91415.8|91365.8|22
1639501940000|2021-12-14 17:12:20|91416.5|91366.5|91416.2|91366.2|91418|91368|91416|91366|36
1639501950000|2021-12-14 17:12:30|91416.5|91366.5|91414.6|91364.6|91417.3|91367.3|91413.9|91363.9|24
1639501960000|2021-12-14 17:12:40|91414.8|91364.8|91415|91365|91415.6|91365.6|91414|91364|32
1639501970000|2021-12-14 17:12:50|91414.9|91364.9|91414|91364|91415.2|91365.2|91411.3|91361.3|41
1639501980000|2021-12-14 17:13:00|91414.3|91364.3|91413.7|91363.7|91414.7|91364.7|91413.4|91363.4|27
1639501990000|2021-12-14 17:13:10|91413.8|91363.8|91413.7|91363.7|91414.4|91364.4|91413.1|91363.1|26
1639502000000|2021-12-14 17:13:20|91413.6|91363.6|91414.8|91364.8|91414.9|91364.9|91412.8|91362.8|41
1639502010000|2021-12-14 17:13:30|91414.7|91364.7|91414.1|91364.1|91415.8|91365.8|91412.9|91362.9|44
1639502020000|2021-12-14 17:13:40|91413.8|91363.8|91413.2|91363.2|91414.7|91364.7|91413.2|91363.2|45
1639502030000|2021-12-14 17:13:50|91413.3|91363.3|91410.5|91360.5|91413.8|91363.8|91409.4|91359.4|35
1639502040000|2021-12-14 17:14:00|91410.7|91360.7|91411.6|91361.6|91412|91362|91410.2|91360.2|30
1639502050000|2021-12-14 17:14:10|91411.5|91361.5|91410.9|91360.9|91411.6|91361.6|91410.4|91360.4|26
1639502060000|2021-12-14 17:14:20|91411|91361|91412.2|91362.2|91412.2|91362.2|91409.7|91359.7|33
1639502070000|2021-12-14 17:14:30|91412.1|91362.1|91411.1|91361.1|91412.1|91362.1|91409.1|91359.1|24
1639502080000|2021-12-14 17:14:40|91411.2|91361.2|91410.4|91360.4|91411.3|91361.3|91409.5|91359.5|25
1639502090000|2021-12-14 17:14:50|91410.2|91360.2|91409.9|91359.9|91410.6|91360.6|91407.1|91357.1|43
1639502100000|2021-12-14 17:15:00|91409.8|91359.8|91410.7|91360.7|91410.7|91360.7|91408.8|91358.8|32
1639502110000|2021-12-14 17:15:10|91410.6|91360.6|91411.1|91361.1|91411.2|91361.2|91410.3|91360.3|31
1639502120000|2021-12-14 17:15:20|91411|91361|91411.6|91361.6|91412.9|91362.9|91410.6|91360.6|26
1639502130000|2021-12-14 17:15:30|91412.2|91362.2|91418.2|91368.2|91418.7|91368.7|91411.7|91361.7|38
1639502140000|2021-12-14 17:15:40|91418.1|91368.1|91424.1|91374.1|91425.3|91375.3|91418.1|91368.1|56
1639502150000|2021-12-14 17:15:50|91424.3|91374.3|91427.6|91377.6|91428.4|91378.4|91422.6|91372.6|48
1639502160000|2021-12-14 17:16:00|91427.5|91377.5|91417.9|91367.9|91428.3|91378.3|91417.9|91367.9|40
1639502170000|2021-12-14 17:16:10|91418.2|91368.2|91410.7|91360.7|91420.7|91370.7|91409.3|91359.3|56
1639502180000|2021-12-14 17:16:20|91407.5|91357.5|91402.4|91352.4|91408.7|91358.7|91402.4|91352.4|53
1639502190000|2021-12-14 17:16:30|91401.8|91351.8|91404.7|91354.7|91405.2|91355.2|91401.7|91351.7|37
1639502200000|2021-12-14 17:16:40|91404.6|91354.6|91405.6|91355.6|91405.7|91355.7|91404.1|91354.1|38
1639502210000|2021-12-14 17:16:50|91405.5|91355.5|91400.8|91350.8|91406.6|91356.6|91400.2|91350.2|34
1639502220000|2021-12-14 17:17:00|91400.9|91350.9|91395|91345|91402|91352|91395|91345|41
1639502230000|2021-12-14 17:17:10|91398.4|91348.4|91395.2|91345.2|91398.4|91348.4|91392.8|91342.8|52
1639502240000|2021-12-14 17:17:20|91395.4|91345.4|91397.1|91347.1|91397.5|91347.5|91394.9|91344.9|37
1639502250000|2021-12-14 17:17:30|91397.3|91347.3|91391.3|91341.3|91397.8|91347.8|91391|91341|32
1639502260000|2021-12-14 17:17:40|91391.9|91341.9|91389.7|91339.7|91393.3|91343.3|91389.7|91339.7|40
1639502270000|2021-12-14 17:17:50|91391|91341|91389|91339|91391.2|91341.2|91388.6|91338.6|29
1639502280000|2021-12-14 17:18:00|91389.1|91339.1|91391.7|91341.7|91391.9|91341.9|91388.6|91338.6|41
1639502290000|2021-12-14 17:18:10|91392.4|91342.4|91396.5|91346.5|91397.1|91347.1|91390|91340|36
1639502300000|2021-12-14 17:18:20|91395.7|91345.7|91397.9|91347.9|91398.1|91348.1|91395.2|91345.2|44
1639502310000|2021-12-14 17:18:30|91397.6|91347.6|91397.9|91347.9|91398.5|91348.5|91396.2|91346.2|37
1639502320000|2021-12-14 17:18:40|91398.1|91348.1|91398.3|91348.3|91399.4|91349.4|91397.7|91347.7|38
1639502330000|2021-12-14 17:18:50|91398.2|91348.2|91400.3|91350.3|91400.6|91350.6|91398.2|91348.2|44
1639502340000|2021-12-14 17:19:00|91399.6|91349.6|91400.7|91350.7|91401.6|91351.6|91398.4|91348.4|40
1639502350000|2021-12-14 17:19:10|91400.4|91350.4|91396.4|91346.4|91401.2|91351.2|91395.7|91345.7|35
1639502360000|2021-12-14 17:19:20|91396.5|91346.5|91396.9|91346.9|91398.5|91348.5|91395.9|91345.9|34
1639502370000|2021-12-14 17:19:30|91398.4|91348.4|91396.1|91346.1|91398.4|91348.4|91394.4|91344.4|38
1639502380000|2021-12-14 17:19:40|91395.9|91345.9|91394.9|91344.9|91396.7|91346.7|91393.4|91343.4|43
1639502390000|2021-12-14 17:19:50|91395|91345|91397|91347|91398.5|91348.5|91392.6|91342.6|29
1639502400000|2021-12-14 17:20:00|91396.2|91346.2|91397|91347|91397.9|91347.9|91395.4|91345.4|26
1639502410000|2021-12-14 17:20:10|91396.9|91346.9|91397|91347|91397.5|91347.5|91395.4|91345.4|40
1639502420000|2021-12-14 17:20:20|91397.3|91347.3|91395.9|91345.9|91397.3|91347.3|91394.6|91344.6|37
1639502430000|2021-12-14 17:20:30|91396|91346|91398.4|91348.4|91398.4|91348.4|91395.6|91345.6|26
1639502440000|2021-12-14 17:20:40|91398.2|91348.2|91396.8|91346.8|91399.8|91349.8|91394.4|91344.4|31
1639502450000|2021-12-14 17:20:50|91397.4|91347.4|91394.4|91344.4|91397.4|91347.4|91392.7|91342.7|33
1639502460000|2021-12-14 17:21:00|91394.3|91344.3|91393.4|91343.4|91394.9|91344.9|91392.5|91342.5|34
1639502470000|2021-12-14 17:21:10|91393.5|91343.5|91393.1|91343.1|91394.4|91344.4|91392.6|91342.6|27
1639502480000|2021-12-14 17:21:20|91393|91343|91392.2|91342.2|91394|91344|91391.5|91341.5|28
1639502490000|2021-12-14 17:21:30|91392.5|91342.5|91398.4|91348.4|91398.5|91348.5|91391.9|91341.9|48
1639502500000|2021-12-14 17:21:40|91398.2|91348.2|91397.7|91347.7|91398.7|91348.7|91396.3|91346.3|44
1639502510000|2021-12-14 17:21:50|91397.4|91347.4|91400.9|91350.9|91404.2|91354.2|91396.7|91346.7|46
1639502520000|2021-12-14 17:22:00|91400.7|91350.7|91401.4|91351.4|91401.8|91351.8|91399.7|91349.7|36
1639502530000|2021-12-14 17:22:10|91401.7|91351.7|91407.3|91357.3|91414.5|91364.5|91401.4|91351.4|68
1639502540000|2021-12-14 17:22:20|91407.6|91357.6|91404.1|91354.1|91409.7|91359.7|91404|91354|47
1639502550000|2021-12-14 17:22:30|91404.3|91354.3|91405.7|91355.7|91406|91356|91404.1|91354.1|32
1639502560000|2021-12-14 17:22:40|91405.8|91355.8|91405.7|91355.7|91406|91356|91404.4|91354.4|33
1639502570000|2021-12-14 17:22:50|91405.6|91355.6|91400.6|91350.6|91406.3|91356.3|91400.6|91350.6|33
1639502580000|2021-12-14 17:23:00|91400.7|91350.7|91403.4|91353.4|91403.7|91353.7|91400.7|91350.7|33
1639502590000|2021-12-14 17:23:10|91402.6|91352.6|91407|91357|91408.3|91358.3|91402.6|91352.6|36
1639502600000|2021-12-14 17:23:20|91408.5|91358.5|91407.2|91357.2|91408.9|91358.9|91406.5|91356.5|37
1639502610000|2021-12-14 17:23:30|91406.4|91356.4|91417.9|91367.9|91421.7|91371.7|91406.4|91356.4|39
1639502620000|2021-12-14 17:23:40|91419.5|91369.5|91425.6|91375.6|91425.6|91375.6|91418.4|91368.4|40
1639502630000|2021-12-14 17:23:50|91426.3|91376.3|91421.7|91371.7|91426.3|91376.3|91418.5|91368.5|30
1639502640000|2021-12-14 17:24:00|91422.4|91372.4|91422.1|91372.1|91423.7|91373.7|91421.3|91371.3|38
1639502650000|2021-12-14 17:24:10|91422|91372|91422.6|91372.6|91423.4|91373.4|91422|91372|31
1639502660000|2021-12-14 17:24:20|91422.4|91372.4|91421.2|91371.2|91423|91373|91420.4|91370.4|33
1639502670000|2021-12-14 17:24:30|91421.6|91371.6|91430.6|91380.6|91434.3|91384.3|91420.7|91370.7|53
1639502680000|2021-12-14 17:24:40|91431.7|91381.7|91431.9|91381.9|91433.8|91383.8|91429.8|91379.8|27
1639502690000|2021-12-14 17:24:50|91431.5|91381.5|91431.5|91381.5|91432.3|91382.3|91431.2|91381.2|24
1639502700000|2021-12-14 17:25:00|91431.7|91381.7|91429.5|91379.5|91432.7|91382.7|91429.4|91379.4|22
1639502710000|2021-12-14 17:25:10|91430|91380|91427.7|91377.7|91431.2|91381.2|91427.5|91377.5|52
1639502720000|2021-12-14 17:25:20|91428|91378|91429.7|91379.7|91430|91380|91427.7|91377.7|42
1639502730000|2021-12-14 17:25:30|91429.8|91379.8|91429|91379|91430.3|91380.3|91428.6|91378.6|32
1639502740000|2021-12-14 17:25:40|91429.1|91379.1|91431.4|91381.4|91432|91382|91428.8|91378.8|35
1639502750000|2021-12-14 17:25:50|91428.9|91378.9|91432.7|91382.7|91434.1|91384.1|91427.2|91377.2|33
1639502760000|2021-12-14 17:26:00|91432.8|91382.8|91432.9|91382.9|91434.2|91384.2|91431.8|91381.8|33
1639502770000|2021-12-14 17:26:10|91433.3|91383.3|91432.1|91382.1|91434.5|91384.5|91432.1|91382.1|21
1639502780000|2021-12-14 17:26:20|91431.8|91381.8|91428.3|91378.3|91432.1|91382.1|91426.2|91376.2|36
1639502790000|2021-12-14 17:26:30|91429.3|91379.3|91431.2|91381.2|91432|91382|91428.8|91378.8|42
1639502800000|2021-12-14 17:26:40|91431|91381|91432.7|91382.7|91434.1|91384.1|91429.8|91379.8|36
1639502810000|2021-12-14 17:26:50|91432.4|91382.4|91431.6|91381.6|91434.7|91384.7|91431|91381|44
1639502820000|2021-12-14 17:27:00|91431.4|91381.4|91429.6|91379.6|91431.4|91381.4|91423.8|91373.8|49
1639502830000|2021-12-14 17:27:10|91428.4|91378.4|91427.7|91377.7|91429.6|91379.6|91427.6|91377.6|29
1639502840000|2021-12-14 17:27:20|91427.6|91377.6|91433.1|91383.1|91433.9|91383.9|91426.9|91376.9|47
1639502850000|2021-12-14 17:27:30|91435.1|91385.1|91433.3|91383.3|91435.1|91385.1|91431.6|91381.6|38
1639502860000|2021-12-14 17:27:40|91433.2|91383.2|91429.2|91379.2|91434.7|91384.7|91428.3|91378.3|31
1639502870000|2021-12-14 17:27:50|91429|91379|91429.6|91379.6|91429.8|91379.8|91425.7|91375.7|34
1639502880000|2021-12-14 17:28:00|91429.7|91379.7|91422.5|91372.5|91430.3|91380.3|91421.5|91371.5|60
1639502890000|2021-12-14 17:28:10|91422.6|91372.6|91413.2|91363.2|91425.9|91375.9|91413.2|91363.2|56
1639502900000|2021-12-14 17:28:20|91413.3|91363.3|91414.8|91364.8|91418|91368|91411.9|91361.9|49
1639502910000|2021-12-14 17:28:30|91415.1|91365.1|91412.3|91362.3|91415.1|91365.1|91412.3|91362.3|33
1639502920000|2021-12-14 17:28:40|91412.2|91362.2|91408.6|91358.6|91413.1|91363.1|91408.5|91358.5|47
1639502930000|2021-12-14 17:28:50|91409.2|91359.2|91411|91361|91411.3|91361.3|91408.7|91358.7|25
1639502940000|2021-12-14 17:29:00|91411.6|91361.6|91412.9|91362.9|91415.2|91365.2|91411.6|91361.6|41
1639502950000|2021-12-14 17:29:10|91412.6|91362.6|91412.4|91362.4|91413.2|91363.2|91411.9|91361.9|31
1639502960000|2021-12-14 17:29:20|91412.5|91362.5|91413.5|91363.5|91413.9|91363.9|91412.4|91362.4|54
1639502970000|2021-12-14 17:29:30|91414.8|91364.8|91411.3|91361.3|91414.8|91364.8|91409|91359|68
1639502980000|2021-12-14 17:29:40|91410.2|91360.2|91416.9|91366.9|91418.8|91368.8|91410|91360|49
1639502990000|2021-12-14 17:29:50|91417|91367|91416.9|91366.9|91417.4|91367.4|91415.8|91365.8|28
1639503000000|2021-12-14 17:30:00|91417|91367|91419.3|91369.3|91422.3|91372.3|91417|91367|55
1639503010000|2021-12-14 17:30:10|91419.1|91369.1|91422.8|91372.8|91423.4|91373.4|91418.8|91368.8|55
1639503020000|2021-12-14 17:30:20|91422.9|91372.9|91421.1|91371.1|91423.8|91373.8|91420.3|91370.3|44
1639503030000|2021-12-14 17:30:30|91421.2|91371.2|91419.5|91369.5|91421.2|91371.2|91414.4|91364.4|39
1639503040000|2021-12-14 17:30:40|91419.8|91369.8|91418.9|91368.9|91420.3|91370.3|91415.1|91365.1|35
1639503050000|2021-12-14 17:30:50|91419|91369|91416.4|91366.4|91419.5|91369.5|91416.3|91366.3|18
1639503060000|2021-12-14 17:31:00|91416.5|91366.5|91407.6|91357.6|91417.3|91367.3|91403.9|91353.9|53
1639503070000|2021-12-14 17:31:10|91407.8|91357.8|91410.4|91360.4|91410.9|91360.9|91407.7|91357.7|45
1639503080000|2021-12-14 17:31:20|91410.3|91360.3|91407.8|91357.8|91413|91363|91406.9|91356.9|45
1639503090000|2021-12-14 17:31:30|91407.5|91357.5|91407.8|91357.8|91411.4|91361.4|91405.5|91355.5|52
1639503100000|2021-12-14 17:31:40|91408.9|91358.9|91408.5|91358.5|91411.5|91361.5|91405.4|91355.4|52
1639503110000|2021-12-14 17:31:50|91409|91359|91405.9|91355.9|91411.8|91361.8|91405.5|91355.5|58
1639503120000|2021-12-14 17:32:00|91405.8|91355.8|91409.3|91359.3|91410.7|91360.7|91405.8|91355.8|50
1639503130000|2021-12-14 17:32:10|91409.7|91359.7|91409.9|91359.9|91413.6|91363.6|91408|91358|46
1639503140000|2021-12-14 17:32:20|91406.6|91356.6|91408.2|91358.2|91408.7|91358.7|91406.6|91356.6|43
1639503150000|2021-12-14 17:32:30|91408|91358|91401.7|91351.7|91408.4|91358.4|91399.7|91349.7|43
1639503160000|2021-12-14 17:32:40|91399.4|91349.4|91400.8|91350.8|91401.9|91351.9|91398.9|91348.9|30
1639503170000|2021-12-14 17:32:50|91400.6|91350.6|91403.1|91353.1|91403.3|91353.3|91400.3|91350.3|24
1639503180000|2021-12-14 17:33:00|91403.4|91353.4|91401.5|91351.5|91403.4|91353.4|91400.6|91350.6|46
1639503190000|2021-12-14 17:33:10|91401.6|91351.6|91399.3|91349.3|91402.3|91352.3|91398.7|91348.7|36
1639503200000|2021-12-14 17:33:20|91399.2|91349.2|91397.8|91347.8|91399.6|91349.6|91397|91347|33
1639503210000|2021-12-14 17:33:30|91397.3|91347.3|91399.2|91349.2|91399.6|91349.6|91397.3|91347.3|42
1639503220000|2021-12-14 17:33:40|91399.1|91349.1|91398.3|91348.3|91399.5|91349.5|91398.2|91348.2|23
1639503230000|2021-12-14 17:33:50|91398.4|91348.4|91398.8|91348.8|91399|91349|91397.7|91347.7|29
1639503240000|2021-12-14 17:34:00|91398.6|91348.6|91407.9|91357.9|91418|91376.2|91397.3|91347.3|57
1639503250000|2021-12-14 17:34:10|91409.8|91359.8|91406|91356|91410.6|91360.6|91406|91356|64
1639503260000|2021-12-14 17:34:20|91405.5|91355.5|91408.9|91358.9|91411.6|91361.6|91404.4|91354.4|70
1639503270000|2021-12-14 17:34:30|91408.4|91358.4|91409.6|91359.6|91413.1|91363.1|91408.4|91358.4|62
1639503280000|2021-12-14 17:34:40|91410.1|91360.1|91410.6|91360.6|91412|91362|91410|91360|42
1639503290000|2021-12-14 17:34:50|91410.8|91360.8|91410.5|91360.5|91411|91361|91409.9|91359.9|26
1639503300000|2021-12-14 17:35:00|91408.4|91358.4|91409.1|91359.1|91409.4|91359.4|91408.4|91358.4|19
1639503310000|2021-12-14 17:35:10|91409.2|91359.2|91409.3|91359.3|91410|91360|91408.8|91358.8|19
1639503320000|2021-12-14 17:35:20|91409.2|91359.2|91408.5|91358.5|91410.3|91360.3|91407.7|91357.7|19
1639503330000|2021-12-14 17:35:30|91408.1|91358.1|91410.4|91360.4|91410.4|91360.4|91407.6|91357.6|25
1639503340000|2021-12-14 17:35:40|91409.8|91359.8|91408.8|91358.8|91410.9|91360.9|91403|91353|46
1639503350000|2021-12-14 17:35:50|91410.1|91360.1|91406.3|91356.3|91410.1|91360.1|91405.7|91355.7|32
1639503360000|2021-12-14 17:36:00|91406.5|91356.5|91406.2|91356.2|91406.6|91356.6|91405.9|91355.9|22
1639503370000|2021-12-14 17:36:10|91406.5|91356.5|91404.7|91354.7|91407|91357|91404.7|91354.7|23
1639503380000|2021-12-14 17:36:20|91404.4|91354.4|91406.4|91356.4|91406.5|91356.5|91404.4|91354.4|26
1639503390000|2021-12-14 17:36:30|91406.2|91356.2|91402.6|91352.6|91406.2|91356.2|91402.1|91352.1|50
1639503400000|2021-12-14 17:36:40|91402.7|91352.7|91400.1|91350.1|91402.9|91352.9|91397.9|91347.9|57
1639503410000|2021-12-14 17:36:50|91400|91350|91398.9|91348.9|91400|91350|91398.1|91348.1|46
1639503420000|2021-12-14 17:37:00|91399.2|91349.2|91398.2|91348.2|91399.2|91349.2|91397.8|91347.8|27
1639503430000|2021-12-14 17:37:10|91398.1|91348.1|91395.8|91345.8|91399.4|91349.4|91394.5|91344.5|30
1639503440000|2021-12-14 17:37:20|91394.5|91344.5|91394|91344|91397.8|91347.8|91390.8|91340.8|34
1639503450000|2021-12-14 17:37:30|91394.1|91344.1|91389.2|91339.2|91396.3|91346.3|91387.8|91337.8|44
1639503460000|2021-12-14 17:37:40|91388.9|91338.9|91391.1|91341.1|91391.8|91341.8|91388.9|91338.9|17
1639503470000|2021-12-14 17:37:50|91389.8|91339.8|91388.6|91338.6|91391.7|91341.7|91388.3|91338.3|54
1639503480000|2021-12-14 17:38:00|91388.5|91338.5|91389.5|91339.5|91390.4|91340.4|91388.5|91338.5|47
1639503490000|2021-12-14 17:38:10|91389.4|91339.4|91391.6|91341.6|91391.8|91341.8|91389.1|91339.1|40
1639503500000|2021-12-14 17:38:20|91391.5|91341.5|91390.7|91340.7|91392.2|91342.2|91389.3|91339.3|39
1639503510000|2021-12-14 17:38:30|91390.4|91340.4|91392|91342|91393|91343|91389.6|91339.6|50
1639503520000|2021-12-14 17:38:40|91391.8|91341.8|91393.3|91343.3|91394.3|91344.3|91390.4|91340.4|53
1639503530000|2021-12-14 17:38:50|91393|91343|91393.7|91343.7|91396.7|91346.7|91392.6|91342.6|44
1639503540000|2021-12-14 17:39:00|91393.8|91343.8|91396.8|91346.8|91397.1|91347.1|91393.3|91343.3|48
1639503550000|2021-12-14 17:39:10|91396.7|91346.7|91394.1|91344.1|91397.1|91347.1|91393.7|91343.7|39
1639503560000|2021-12-14 17:39:20|91393.3|91343.3|91392.4|91342.4|91394.3|91344.3|91391.6|91341.6|56
1639503570000|2021-12-14 17:39:30|91391.3|91341.3|91392.3|91342.3|91393.1|91343.1|91391|91341|54
1639503580000|2021-12-14 17:39:40|91392.8|91342.8|91388|91338|91393.2|91343.2|91387.2|91337.2|50
1639503590000|2021-12-14 17:39:50|91388.3|91338.3|91387.4|91337.4|91388.5|91338.5|91387.4|91337.4|29
1639503600000|2021-12-14 17:40:00|91387.3|91337.3|91385.1|91335.1|91387.4|91337.4|91382.9|91332.9|28
1639503610000|2021-12-14 17:40:10|91385.2|91335.2|91379.7|91329.7|91385.2|91335.2|91378.8|91328.8|27
1639503620000|2021-12-14 17:40:20|91379.6|91329.6|91386.1|91336.1|91386.5|91336.5|91379|91329|49
1639503630000|2021-12-14 17:40:30|91386.2|91336.2|91385.9|91335.9|91387.7|91337.7|91385.3|91335.3|37
1639503640000|2021-12-14 17:40:40|91386.3|91336.3|91383.3|91333.3|91388.7|91338.7|91379.4|91329.4|45
1639503650000|2021-12-14 17:40:50|91382.5|91332.5|91384.4|91334.4|91386|91336|91378.8|91328.8|44
1639503660000|2021-12-14 17:41:00|91383.4|91333.4|91386.8|91336.8|91387.8|91337.8|91383.3|91333.3|55
1639503670000|2021-12-14 17:41:10|91384.6|91334.6|91385.4|91335.4|91387.4|91337.4|91381.8|91331.8|47
1639503680000|2021-12-14 17:41:20|91385.9|91335.9|91389.6|91339.6|91389.7|91339.7|91385.8|91335.8|29
1639503690000|2021-12-14 17:41:30|91389.8|91339.8|91393.2|91343.2|91394.4|91344.4|91389.2|91339.2|41
1639503700000|2021-12-14 17:41:40|91394|91344|91396.8|91346.8|91399.1|91349.1|91393.8|91343.8|28
1639503710000|2021-12-14 17:41:50|91396.6|91346.6|91396.2|91346.2|91400.8|91350.8|91395.2|91345.2|46
1639503720000|2021-12-14 17:42:00|91396.4|91346.4|91399.1|91349.1|91401|91351|91396.4|91346.4|56
1639503730000|2021-12-14 17:42:10|91399.6|91349.6|91402.1|91352.1|91402.6|91352.6|91398.8|91348.8|49
1639503740000|2021-12-14 17:42:20|91402.2|91352.2|91399.2|91349.2|91402.3|91352.3|91398.9|91348.9|35
1639503750000|2021-12-14 17:42:30|91400.4|91350.4|91399.2|91349.2|91400.4|91350.4|91397.4|91347.4|35
1639503760000|2021-12-14 17:42:40|91398.7|91348.7|91398.8|91348.8|91399.9|91349.9|91398.6|91348.6|20
1639503770000|2021-12-14 17:42:50|91399.5|91349.5|91400.2|91350.2|91400.2|91350.2|91398.8|91348.8|14
1639503780000|2021-12-14 17:43:00|91402|91352|91403.3|91353.3|91404.2|91354.2|91401.4|91351.4|39
1639503790000|2021-12-14 17:43:10|91403.1|91353.1|91395|91345|91403.1|91353.1|91393.8|91343.8|46
1639503800000|2021-12-14 17:43:20|91394.8|91344.8|91393.5|91343.5|91396.2|91346.2|91393.2|91343.2|35
1639503810000|2021-12-14 17:43:30|91393.8|91343.8|91392.4|91342.4|91397.9|91347.9|91392|91342|59
1639503820000|2021-12-14 17:43:40|91392.5|91342.5|91391|91341|91394.8|91344.8|91390.3|91340.3|60
1639503830000|2021-12-14 17:43:50|91390.9|91340.9|91391|91341|91391.7|91341.7|91389.7|91339.7|58
1639503840000|2021-12-14 17:44:00|91390.8|91340.8|91386.6|91336.6|91391.8|91341.8|91385.9|91335.9|60
1639503850000|2021-12-14 17:44:10|91387.3|91337.3|91381.9|91331.9|91387.8|91337.8|91381.7|91331.7|52
1639503860000|2021-12-14 17:44:20|91381.8|91331.8|91385.8|91335.8|91386.1|91336.1|91381.1|91331.1|47
1639503870000|2021-12-14 17:44:30|91385.5|91335.5|91391|91341|91393.7|91343.7|91385.5|91335.5|46
1639503880000|2021-12-14 17:44:40|91391.5|91341.5|91393|91343|91393.4|91343.4|91391.1|91341.1|34
1639503890000|2021-12-14 17:44:50|91392.7|91342.7|91394|91344|91395.7|91345.7|91392.7|91342.7|42
1639503900000|2021-12-14 17:45:00|91393.8|91343.8|91399.7|91349.7|91400.8|91350.8|91392.3|91342.3|58
1639503910000|2021-12-14 17:45:10|91399.3|91349.3|91397|91347|91401.7|91351.7|91397|91347|65
1639503920000|2021-12-14 17:45:20|91394.6|91344.6|91393.6|91343.6|91396.4|91346.4|91391.2|91341.2|36
1639503930000|2021-12-14 17:45:30|91394.4|91344.4|91394.4|91344.4|91394.8|91344.8|91393.2|91343.2|30
1639503940000|2021-12-14 17:45:40|91394.5|91344.5|91398.5|91348.5|91398.5|91348.5|91394.5|91344.5|28
1639503950000|2021-12-14 17:45:50|91397.8|91347.8|91396.8|91346.8|91398.9|91348.9|91396.4|91346.4|41
1639503960000|2021-12-14 17:46:00|91396.7|91346.7|91401|91351|91401|91351|91396.7|91346.7|35
1639503970000|2021-12-14 17:46:10|91400.3|91350.3|91397.5|91347.5|91400.3|91350.3|91397|91347|33
1639503980000|2021-12-14 17:46:20|91394.9|91344.9|91397.9|91347.9|91398.6|91348.6|91394|91344|40
1639503990000|2021-12-14 17:46:30|91398.2|91348.2|91395.6|91345.6|91399.3|91349.3|91395.1|91345.1|16
1639504000000|2021-12-14 17:46:40|91401.1|91351.1|91405.4|91355.4|91405.8|91355.8|91400.5|91350.5|37
1639504010000|2021-12-14 17:46:50|91406.2|91356.2|91406.3|91356.3|91407.1|91357.1|91405.7|91355.7|23
1639504020000|2021-12-14 17:47:00|91406.4|91356.4|91405.2|91355.2|91407.7|91357.7|91405.1|91355.1|49
1639504030000|2021-12-14 17:47:10|91405|91355|91403.3|91353.3|91406.6|91356.6|91403.3|91353.3|34
1639504040000|2021-12-14 17:47:20|91403.8|91353.8|91406.3|91356.3|91406.3|91356.3|91403.3|91353.3|37
1639504050000|2021-12-14 17:47:30|91406.5|91356.5|91405.6|91355.6|91406.8|91356.8|91405.4|91355.4|29
1639504060000|2021-12-14 17:47:40|91405.7|91355.7|91404|91354|91405.7|91355.7|91403.6|91353.6|26
1639504070000|2021-12-14 17:47:50|91404.3|91354.3|91404.1|91354.1|91405.5|91355.5|91403.6|91353.6|16
1639504080000|2021-12-14 17:48:00|91404.6|91354.6|91406.9|91356.9|91406.9|91356.9|91404.6|91354.6|22
1639504090000|2021-12-14 17:48:10|91406.6|91356.6|91406.2|91356.2|91407.2|91357.2|91405.1|91355.1|17
1639504100000|2021-12-14 17:48:20|91406.1|91356.1|91406.7|91356.7|91407.4|91357.4|91405.5|91355.5|41
1639504110000|2021-12-14 17:48:30|91406.9|91356.9|91406.1|91356.1|91407|91357|91405.7|91355.7|16
1639504120000|2021-12-14 17:48:40|91406.5|91356.5|91406.2|91356.2|91407.1|91357.1|91405.3|91355.3|20
1639504130000|2021-12-14 17:48:50|91405.4|91355.4|91406.3|91356.3|91406.3|91356.3|91404.7|91354.7|15
1639504140000|2021-12-14 17:49:00|91405.5|91355.5|91405.9|91355.9|91407.7|91357.7|91404.4|91354.4|28
1639504150000|2021-12-14 17:49:10|91405.8|91355.8|91405.3|91355.3|91405.9|91355.9|91404|91354|33
1639504160000|2021-12-14 17:49:20|91405.7|91355.7|91404.3|91354.3|91405.7|91355.7|91404.2|91354.2|23
1639504170000|2021-12-14 17:49:30|91404.2|91354.2|91405.4|91355.4|91406|91356|91404.2|91354.2|20
1639504180000|2021-12-14 17:49:40|91405.9|91355.9|91405.2|91355.2|91407.4|91357.4|91404.4|91354.4|32
1639504190000|2021-12-14 17:49:50|91405|91355|91415.2|91365.2|91416.8|91366.8|91403.5|91353.5|60
1639504200000|2021-12-14 17:50:00|91413.7|91363.7|91420.6|91370.6|91424.3|91374.3|91413.7|91363.7|71
1639504210000|2021-12-14 17:50:10|91420.7|91370.7|91426.9|91376.9|91432.1|91382.1|91419.4|91369.4|72
1639504220000|2021-12-14 17:50:20|91427.6|91377.6|91424.1|91374.1|91428.8|91378.8|91422.4|91372.4|69
1639504230000|2021-12-14 17:50:30|91422.1|91372.1|91418.7|91368.7|91422.1|91372.1|91418|91368|68
1639504240000|2021-12-14 17:50:40|91418.9|91368.9|91417.5|91367.5|91421.1|91371.1|91415.6|91365.6|59
1639504250000|2021-12-14 17:50:50|91417.6|91367.6|91419.5|91369.5|91421.9|91371.9|91415.3|91365.3|64
1639504260000|2021-12-14 17:51:00|91420.4|91370.4|91420.4|91370.4|91421.6|91371.6|91415.8|91365.8|69
1639504270000|2021-12-14 17:51:10|91418.8|91368.8|91421.5|91371.5|91423.4|91373.4|91415.9|91365.9|66
1639504280000|2021-12-14 17:51:20|91421.4|91371.4|91412.7|91362.7|91421.5|91371.5|91412.7|91362.7|64
1639504290000|2021-12-14 17:51:30|91413.8|91363.8|91413.6|91363.6|91415.7|91365.7|91412.7|91362.7|67
1639504300000|2021-12-14 17:51:40|91415.7|91365.7|91419.7|91369.7|91421|91371|91413.9|91363.9|51
1639504310000|2021-12-14 17:51:50|91419.5|91369.5|91418.8|91368.8|91419.8|91369.8|91416.4|91366.4|67
1639504320000|2021-12-14 17:52:00|91418.5|91368.5|91417.5|91367.5|91420|91370|91416.8|91366.8|64
1639504330000|2021-12-14 17:52:10|91418|91368|91420.4|91370.4|91421.1|91371.1|91417.2|91367.2|52
1639504340000|2021-12-14 17:52:20|91420|91370|91420.2|91370.2|91421.5|91371.5|91418.1|91368.1|48
1639504350000|2021-12-14 17:52:30|91420|91370|91422.4|91372.4|91423.3|91373.3|91417.7|91367.7|66
1639504360000|2021-12-14 17:52:40|91420.8|91370.8|91424.1|91374.1|91424.5|91374.5|91420.8|91370.8|66
1639504370000|2021-12-14 17:52:50|91423.6|91373.6|91425.7|91375.7|91425.7|91375.7|91422.5|91372.5|59
1639504380000|2021-12-14 17:53:00|91425.6|91375.6|91423.6|91373.6|91425.9|91375.9|91421.9|91371.9|66
1639504390000|2021-12-14 17:53:10|91424.9|91374.9|91423.4|91373.4|91425.8|91375.8|91422.5|91372.5|48
1639504400000|2021-12-14 17:53:20|91423.7|91373.7|91423.5|91373.5|91425.3|91375.3|91422.7|91372.7|34
1639504410000|2021-12-14 17:53:30|91423.9|91373.9|91422.5|91372.5|91425|91375|91421.6|91371.6|50
1639504420000|2021-12-14 17:53:40|91423.8|91373.8|91423.3|91373.3|91429.1|91379.1|91422.8|91372.8|65
1639504430000|2021-12-14 17:53:50|91424.5|91374.5|91425.9|91375.9|91426.4|91376.4|91423|91373|63
1639504440000|2021-12-14 17:54:00|91425.5|91375.5|91425.4|91375.4|91425.8|91375.8|91423.3|91373.3|63
1639504450000|2021-12-14 17:54:10|91424.3|91374.3|91424|91374|91425.3|91375.3|91422.6|91372.6|29
1639504460000|2021-12-14 17:54:20|91423.7|91373.7|91424.3|91374.3|91424.4|91374.4|91422.1|91372.1|38
1639504470000|2021-12-14 17:54:30|91423.9|91373.9|91423.9|91373.9|91424.9|91374.9|91423|91373|42
1639504480000|2021-12-14 17:54:40|91423.8|91373.8|91423.9|91373.9|91425.3|91375.3|91421.7|91371.7|45
1639504490000|2021-12-14 17:54:50|91424.4|91374.4|91421.5|91371.5|91424.5|91374.5|91420.3|91370.3|53
1639504500000|2021-12-14 17:55:00|91422.3|91372.3|91420.8|91370.8|91422.3|91372.3|91420.1|91370.1|36
1639504510000|2021-12-14 17:55:10|91420.5|91370.5|91420.5|91370.5|91421.4|91371.4|91420.1|91370.1|35
1639504520000|2021-12-14 17:55:20|91420.4|91370.4|91418.9|91368.9|91420.5|91370.5|91416.5|91366.5|39
1639504530000|2021-12-14 17:55:30|91419.4|91369.4|91417.9|91367.9|91419.6|91369.6|91417.3|91367.3|22
1639504540000|2021-12-14 17:55:40|91418|91368|91414.8|91364.8|91419.1|91369.1|91414.8|91364.8|41
1639504550000|2021-12-14 17:55:50|91414.6|91364.6|91412.5|91362.5|91415.1|91365.1|91411.6|91361.6|31
1639504560000|2021-12-14 17:56:00|91412.4|91362.4|91408.1|91358.1|91412.5|91362.5|91406|91356|38
1639504570000|2021-12-14 17:56:10|91407.4|91357.4|91406.5|91356.5|91407.5|91357.5|91406.3|91356.3|20
1639504580000|2021-12-14 17:56:20|91406.9|91356.9|91416|91366|91417.3|91367.3|91405.7|91355.7|37
1639504590000|2021-12-14 17:56:30|91415.8|91365.8|91414|91364|91416.4|91366.4|91413.8|91363.8|36
1639504600000|2021-12-14 17:56:40|91414.1|91364.1|91415.3|91365.3|91415.6|91365.6|91412.5|91362.5|41
1639504610000|2021-12-14 17:56:50|91414.9|91364.9|91413.8|91363.8|91415.9|91365.9|91410.9|91360.9|40
1639504620000|2021-12-14 17:57:00|91414|91364|91414.1|91364.1|91415.1|91365.1|91412.9|91362.9|27
1639504630000|2021-12-14 17:57:10|91414.2|91364.2|91413.9|91363.9|91415.2|91365.2|91412.7|91362.7|45
1639504640000|2021-12-14 17:57:20|91413.3|91363.3|91410.5|91360.5|91414.9|91364.9|91410.5|91360.5|29
1639504650000|2021-12-14 17:57:30|91410.7|91360.7|91411.5|91361.5|91412|91362|91407.2|91357.2|38
1639504660000|2021-12-14 17:57:40|91412.1|91362.1|91410.6|91360.6|91412.1|91362.1|91410.4|91360.4|23
1639504670000|2021-12-14 17:57:50|91411.2|91361.2|91409.5|91359.5|91411.2|91361.2|91406.7|91356.7|41
1639504680000|2021-12-14 17:58:00|91409.4|91359.4|91412.2|91362.2|91413.1|91363.1|91409.4|91359.4|45
1639504690000|2021-12-14 17:58:10|91412.6|91362.6|91411.6|91361.6|91412.8|91362.8|91410|91360|32
1639504700000|2021-12-14 17:58:20|91411.3|91361.3|91408.1|91358.1|91412.1|91362.1|91407.6|91357.6|24
1639504710000|2021-12-14 17:58:30|91408|91358|91410.7|91360.7|91411.1|91361.1|91407.8|91357.8|30
1639504720000|2021-12-14 17:58:40|91408.8|91358.8|91411.7|91361.7|91411.7|91361.7|91408.2|91358.2|37
1639504730000|2021-12-14 17:58:50|91411.5|91361.5|91409.8|91359.8|91412.9|91362.9|91409.8|91359.8|32
1639504740000|2021-12-14 17:59:00|91410.1|91360.1|91408.6|91358.6|91410.4|91360.4|91407.3|91357.3|32
1639504750000|2021-12-14 17:59:10|91408|91358|91407.1|91357.1|91409.3|91359.3|91406.6|91356.6|41
1639504760000|2021-12-14 17:59:20|91407.2|91357.2|91408.3|91358.3|91408.7|91358.7|91407.2|91357.2|22
1639504770000|2021-12-14 17:59:30|91408.2|91358.2|91408.9|91358.9|91409.6|91359.6|91408.1|91358.1|39
1639504780000|2021-12-14 17:59:40|91409|91359|91377.9|91327.9|91410|91360|91376.9|91326.9|59
1639504790000|2021-12-14 17:59:50|91378.1|91328.1|91378.5|91328.5|91379.8|91329.8|91375.5|91325.5|37
1639504800000|2021-12-14 18:00:00|91378.4|91328.4|91386.6|91336.6|91386.6|91336.6|91373.1|91323.1|59
1639504810000|2021-12-14 18:00:10|91390.4|91340.4|91395.9|91345.9|91396.2|91346.2|91386.5|91336.5|57
1639504820000|2021-12-14 18:00:20|91396.3|91346.3|91396|91346|91399.6|91349.6|91395.3|91345.3|37
1639504830000|2021-12-14 18:00:30|91397.2|91347.2|91436.3|91386.3|91436.3|91386.3|91395.6|91345.6|65
1639504840000|2021-12-14 18:00:40|91435.2|91385.2|91441.3|91391.3|91445.6|91395.6|91432.8|91382.8|65
1639504850000|2021-12-14 18:00:50|91443.4|91393.4|91437.3|91387.3|91445|91395|91437|91387|63
1639504860000|2021-12-14 18:01:00|91438.5|91388.5|91438.9|91388.9|91443.3|91393.3|91437.4|91387.4|46
1639504870000|2021-12-14 18:01:10|91438.6|91388.6|91436|91386|91439.9|91389.9|91436|91386|26
1639504880000|2021-12-14 18:01:20|91438|91388|91426.9|91376.9|91438|91388|91426.7|91376.7|31
1639504890000|2021-12-14 18:01:30|91426.5|91376.5|91425.8|91375.8|91428.1|91378.1|91424.6|91374.6|30
1639504900000|2021-12-14 18:01:40|91425.9|91375.9|91399.2|91349.2|91426.2|91376.2|91399.1|91349.1|59
1639504910000|2021-12-14 18:01:50|91400|91350|91421.4|91371.4|91428.3|91378.3|91398.1|91348.1|68
1639504920000|2021-12-14 18:02:00|91419.9|91369.9|91417.7|91367.7|91419.9|91369.9|91411.9|91361.9|48
1639504930000|2021-12-14 18:02:10|91417.5|91367.5|91417.3|91367.3|91419.6|91369.6|91414.1|91364.1|41
1639504940000|2021-12-14 18:02:20|91417.2|91367.2|91417|91367|91419.8|91369.8|91416.2|91366.2|37
1639504950000|2021-12-14 18:02:30|91417.3|91367.3|91417|91367|91422.3|91372.3|91415.3|91365.3|49
1639504960000|2021-12-14 18:02:40|91416.9|91366.9|91418.5|91368.5|91425.8|91375.8|91416.3|91366.3|52
1639504970000|2021-12-14 18:02:50|91419.5|91369.5|91421.2|91371.2|91422.9|91372.9|91416|91366|40
1639504980000|2021-12-14 18:03:00|91420|91370|91416.1|91366.1|91421|91371|91414|91364|44
1639504990000|2021-12-14 18:03:10|91416.5|91366.5|91415.6|91365.6|91418.3|91368.3|91415.1|91365.1|50
1639505000000|2021-12-14 18:03:20|91415.7|91365.7|91414.3|91364.3|91418.1|91368.1|91413.5|91363.5|44
1639505010000|2021-12-14 18:03:30|91413.6|91363.6|91415.5|91365.5|91417.5|91367.5|91409.8|91359.8|54
1639505020000|2021-12-14 18:03:40|91414.2|91364.2|91414.7|91364.7|91418.5|91368.5|91414.2|91364.2|53
1639505030000|2021-12-14 18:03:50|91415.3|91365.3|91415.2|91365.2|91418.2|91368.2|91414.6|91364.6|33
1639505040000|2021-12-14 18:04:00|91415|91365|91415.1|91365.1|91419.1|91369.1|91415|91365|47
1639505050000|2021-12-14 18:04:10|91415.6|91365.6|91415.4|91365.4|91417.1|91367.1|91413.6|91363.6|55
1639505060000|2021-12-14 18:04:20|91415.5|91365.5|91417|91367|91417|91367|91413.7|91363.7|36
1639505070000|2021-12-14 18:04:30|91416.7|91366.7|91415.5|91365.5|91416.8|91366.8|91413.6|91363.6|34
1639505080000|2021-12-14 18:04:40|91415.4|91365.4|91430.1|91380.1|91430.1|91380.1|91414.4|91364.4|49
1639505090000|2021-12-14 18:04:50|91432.7|91382.7|91422.4|91372.4|91432.7|91382.7|91421.5|91371.5|62
1639505100000|2021-12-14 18:05:00|91422.1|91372.1|91426.8|91376.8|91427.1|91377.1|91415.1|91365.1|51
1639505110000|2021-12-14 18:05:10|91427.7|91377.7|91440.3|91390.3|91441.8|91391.8|91427.7|91377.7|62
1639505120000|2021-12-14 18:05:20|91441.4|91391.4|91439.5|91389.5|91442.9|91392.9|91439|91389|55
1639505130000|2021-12-14 18:05:30|91439.1|91389.1|91437|91387|91440.5|91390.5|91437|91387|42
1639505140000|2021-12-14 18:05:40|91437.8|91387.8|91438.5|91388.5|91441.2|91391.2|91436.5|91386.5|43
1639505150000|2021-12-14 18:05:50|91438.4|91388.4|91435.6|91385.6|91439.4|91389.4|91432.4|91382.4|51
1639505160000|2021-12-14 18:06:00|91433.9|91383.9|91425.3|91375.3|91434.8|91384.8|91425|91375|51
1639505170000|2021-12-14 18:06:10|91425.5|91375.5|91426.5|91376.5|91428.8|91378.8|91425.5|91375.5|35
1639505180000|2021-12-14 18:06:20|91426.8|91376.8|91425|91375|91427.1|91377.1|91425|91375|24
1639505190000|2021-12-14 18:06:30|91424.7|91374.7|91424.8|91374.8|91429.1|91379.1|91424|91374|43
1639505200000|2021-12-14 18:06:40|91423.7|91373.7|91421.6|91371.6|91426.6|91376.6|91421.4|91371.4|57
1639505210000|2021-12-14 18:06:50|91423.3|91373.3|91421|91371|91423.3|91373.3|91420.3|91370.3|43
1639505220000|2021-12-14 18:07:00|91421.1|91371.1|91422|91372|91422.7|91372.7|91419.8|91369.8|23
1639505230000|2021-12-14 18:07:10|91421.4|91371.4|91420.9|91370.9|91421.8|91371.8|91420.5|91370.5|21
1639505240000|2021-12-14 18:07:20|91419.1|91369.1|91419.2|91369.2|91422.4|91372.4|91418.6|91368.6|24
1639505250000|2021-12-14 18:07:30|91419|91369|91414.6|91364.6|91421.2|91371.2|91414.2|91364.2|55
1639505260000|2021-12-14 18:07:40|91415.6|91365.6|91414.4|91364.4|91415.7|91365.7|91414.3|91364.3|27
1639505270000|2021-12-14 18:07:50|91412.8|91362.8|91412.6|91362.6|91414.8|91364.8|91412.6|91362.6|29
1639505280000|2021-12-14 18:08:00|91412.7|91362.7|91412.3|91362.3|91413.3|91363.3|91412.3|91362.3|20
1639505290000|2021-12-14 18:08:10|91412.7|91362.7|91413.1|91363.1|91414.9|91364.9|91412.1|91362.1|26
1639505300000|2021-12-14 18:08:20|91413.2|91363.2|91411.5|91361.5|91413.6|91363.6|91410.9|91360.9|20
1639505310000|2021-12-14 18:08:30|91411.7|91361.7|91411.6|91361.6|91412.1|91362.1|91411|91361|22
1639505320000|2021-12-14 18:08:40|91410.6|91360.6|91409.8|91359.8|91411.9|91361.9|91409.4|91359.4|25
1639505330000|2021-12-14 18:08:50|91409.4|91359.4|91411.8|91361.8|91412.2|91362.2|91409.1|91359.1|17
1639505340000|2021-12-14 18:09:00|91411.9|91361.9|91413.5|91363.5|91413.5|91363.5|91411.1|91361.1|26
1639505350000|2021-12-14 18:09:10|91413.6|91363.6|91410.1|91360.1|91413.6|91363.6|91408.8|91358.8|22
1639505360000|2021-12-14 18:09:20|91410.9|91360.9|91410.2|91360.2|91413.1|91363.1|91409.1|91359.1|16
1639505370000|2021-12-14 18:09:30|91410.3|91360.3|91412|91362|91413.4|91363.4|91409.5|91359.5|31
1639505380000|2021-12-14 18:09:40|91411.4|91361.4|91411.6|91361.6|91412|91362|91410.4|91360.4|21
1639505390000|2021-12-14 18:09:50|91411.3|91361.3|91411.5|91361.5|91412.6|91362.6|91410.9|91360.9|21
1639505400000|2021-12-14 18:10:00|91411.3|91361.3|91412.8|91362.8|91414.7|91364.7|91411.3|91361.3|28
1639505410000|2021-12-14 18:10:10|91414|91364|91413.7|91363.7|91414.6|91364.6|91412.1|91362.1|23
1639505420000|2021-12-14 18:10:20|91414.1|91364.1|91414.5|91364.5|91414.5|91364.5|91413.1|91363.1|17
1639505430000|2021-12-14 18:10:30|91414.4|91364.4|91408.8|91358.8|91414.4|91364.4|91407.3|91357.3|37
1639505440000|2021-12-14 18:10:40|91409.1|91359.1|91409.8|91359.8|91410|91360|91407.8|91357.8|30
1639505450000|2021-12-14 18:10:50|91409.9|91359.9|91410.7|91360.7|91411.1|91361.1|91409.7|91359.7|25
1639505460000|2021-12-14 18:11:00|91410.6|91360.6|91410|91360|91411.2|91361.2|91409.5|91359.5|10
1639505470000|2021-12-14 18:11:10|91409.9|91359.9|91412.9|91362.9|91413.4|91363.4|91409.6|91359.6|17
1639505480000|2021-12-14 18:11:20|91412.6|91362.6|91413.3|91363.3|91414.5|91364.5|91412.2|91362.2|28
1639505490000|2021-12-14 18:11:30|91413.7|91363.7|91412.1|91362.1|91413.7|91363.7|91411.8|91361.8|32
1639505500000|2021-12-14 18:11:40|91412|91362|91411.4|91361.4|91412.3|91362.3|91411.3|91361.3|22
1639505510000|2021-12-14 18:11:50|91411.2|91361.2|91411.2|91361.2|91411.9|91361.9|91410|91360|18
1639505520000|2021-12-14 18:12:00|91410.9|91360.9|91409.3|91359.3|91411.9|91361.9|91407.9|91357.9|29
1639505530000|2021-12-14 18:12:10|91409.7|91359.7|91410.4|91360.4|91411.9|91361.9|91409.4|91359.4|12
1639505540000|2021-12-14 18:12:20|91412.1|91362.1|91410.5|91360.5|91412.1|91362.1|91410.5|91360.5|21
1639505550000|2021-12-14 18:12:30|91410.7|91360.7|91410.1|91360.1|91411.1|91361.1|91409.6|91359.6|13
1639505560000|2021-12-14 18:12:40|91410.4|91360.4|91410.4|91360.4|91411.9|91361.9|91409.6|91359.6|24
1639505570000|2021-12-14 18:12:50|91410|91360|91411.3|91361.3|91411.7|91361.7|91409.1|91359.1|21
1639505580000|2021-12-14 18:13:00|91411|91361|91407.3|91357.3|91411.3|91361.3|91407.3|91357.3|32
1639505590000|2021-12-14 18:13:10|91407.5|91357.5|91403.4|91353.4|91408.2|91358.2|91402.8|91352.8|38
1639505600000|2021-12-14 18:13:20|91403.7|91353.7|91401.7|91351.7|91404.2|91354.2|91401|91351|40
1639505610000|2021-12-14 18:13:30|91401.6|91351.6|91401.4|91351.4|91402.4|91352.4|91400.5|91350.5|31
1639505620000|2021-12-14 18:13:40|91401.5|91351.5|91402.1|91352.1|91403|91353|91401.3|91351.3|15
1639505630000|2021-12-14 18:13:50|91401.7|91351.7|91400.9|91350.9|91401.7|91351.7|91399.8|91349.8|22
1639505640000|2021-12-14 18:14:00|91401.1|91351.1|91400.4|91350.4|91403.3|91353.3|91398.7|91348.7|44
1639505650000|2021-12-14 18:14:10|91400.1|91350.1|91399.6|91349.6|91401.2|91351.2|91399.3|91349.3|27
1639505660000|2021-12-14 18:14:20|91400|91350|91399.9|91349.9|91400.8|91350.8|91399.4|91349.4|30
1639505670000|2021-12-14 18:14:30|91399.7|91349.7|91403.1|91353.1|91405|91355|91399.7|91349.7|33
1639505680000|2021-12-14 18:14:40|91403.5|91353.5|91404|91354|91405.3|91355.3|91403.2|91353.2|26
1639505690000|2021-12-14 18:14:50|91404.2|91354.2|91404.7|91354.7|91405.6|91355.6|91403.9|91353.9|15
1639505700000|2021-12-14 18:15:00|91404.5|91354.5|91407.2|91357.2|91407.7|91357.7|91403.7|91353.7|43
1639505710000|2021-12-14 18:15:10|91407|91357|91408.4|91358.4|91408.9|91358.9|91406.1|91356.1|38
1639505720000|2021-12-14 18:15:20|91407.7|91357.7|91406|91356|91409.4|91359.4|91405.7|91355.7|37
1639505730000|2021-12-14 18:15:30|91407|91357|91418.9|91368.9|91421.6|91371.6|91406.5|91356.5|46
1639505740000|2021-12-14 18:15:40|91419.5|91369.5|91417.5|91367.5|91422.6|91372.6|91416.8|91366.8|47
1639505750000|2021-12-14 18:15:50|91417.3|91367.3|91419.7|91369.7|91419.7|91369.7|91417.3|91367.3|16
1639505760000|2021-12-14 18:16:00|91421.2|91371.2|91420.9|91370.9|91422.3|91372.3|91420.4|91370.4|30
1639505770000|2021-12-14 18:16:10|91421.4|91371.4|91419.9|91369.9|91421.4|91371.4|91419.6|91369.6|25
1639505780000|2021-12-14 18:16:20|91420|91370|91421.8|91371.8|91422.8|91372.8|91419.7|91369.7|20
1639505790000|2021-12-14 18:16:30|91421.1|91371.1|91420.4|91370.4|91421.4|91371.4|91419.8|91369.8|27
1639505800000|2021-12-14 18:16:40|91419.2|91369.2|91423|91373|91423.2|91373.2|91418.2|91368.2|35
1639505810000|2021-12-14 18:16:50|91418.7|91368.7|91421.5|91371.5|91423.4|91373.4|91418.6|91368.6|19
1639505820000|2021-12-14 18:17:00|91422.4|91372.4|91417.5|91367.5|91422.6|91372.6|91417|91367|43
1639505830000|2021-12-14 18:17:10|91417.2|91367.2|91420|91370|91421|91371|91415.9|91365.9|29
1639505840000|2021-12-14 18:17:20|91420.6|91370.6|91419.3|91369.3|91420.6|91370.6|91415.5|91365.5|28
1639505850000|2021-12-14 18:17:30|91419.4|91369.4|91418.9|91368.9|91419.4|91369.4|91416.4|91366.4|23
1639505860000|2021-12-14 18:17:40|91418.7|91368.7|91418|91368|91418.9|91368.9|91417.2|91367.2|26
1639505870000|2021-12-14 18:17:50|91415.3|91365.3|91414.2|91364.2|91417.3|91367.3|91413.3|91363.3|24
1639505880000|2021-12-14 18:18:00|91415.6|91365.6|91416.2|91366.2|91417.4|91367.4|91413.6|91363.6|30
1639505890000|2021-12-14 18:18:10|91416.4|91366.4|91415.8|91365.8|91416.4|91366.4|91414.7|91364.7|37
1639505900000|2021-12-14 18:18:20|91415.7|91365.7|91413.7|91363.7|91415.7|91365.7|91412.4|91362.4|28
1639505910000|2021-12-14 18:18:30|91413.5|91363.5|91415.9|91365.9|91416.4|91366.4|91413.1|91363.1|21
1639505920000|2021-12-14 18:18:40|91415.8|91365.8|91414.2|91364.2|91415.8|91365.8|91414.1|91364.1|16
1639505930000|2021-12-14 18:18:50|91414.6|91364.6|91415.8|91365.8|91416|91366|91414.6|91364.6|22
1639505940000|2021-12-14 18:19:00|91415.9|91365.9|91414.5|91364.5|91416|91366|91413.1|91363.1|30
1639505950000|2021-12-14 18:19:10|91413.5|91363.5|91414.1|91364.1|91414.7|91364.7|91413.5|91363.5|21
1639505960000|2021-12-14 18:19:20|91414|91364|91414.7|91364.7|91414.7|91364.7|91413.3|91363.3|9
1639505970000|2021-12-14 18:19:30|91413.9|91363.9|91412|91362|91413.9|91363.9|91410.9|91360.9|8
1639505980000|2021-12-14 18:19:40|91411.9|91361.9|91413.2|91363.2|91414.9|91364.9|91411.8|91361.8|10
1639505990000|2021-12-14 18:19:50|91412.5|91362.5|91411.9|91361.9|91413.3|91363.3|91411.6|91361.6|14
1639506000000|2021-12-14 18:20:00|91412.9|91362.9|91412.1|91362.1|91414.1|91376.4|91401|91361.7|18
1639506010000|2021-12-14 18:20:10|91412.6|91362.6|91412.1|91362.1|91413|91363|91412.1|91362.1|17
1639506020000|2021-12-14 18:20:20|91412.5|91362.5|91429.9|91379.9|91434.2|91384.2|91406|91360.3|21
1639506030000|2021-12-14 18:20:30|91429|91379|91425.9|91375.9|91429|91379|91423.3|91373.3|38
1639506040000|2021-12-14 18:20:40|91425.6|91375.6|91426.4|91376.4|91427|91377|91425.6|91375.6|19
1639506050000|2021-12-14 18:20:50|91426.9|91376.9|91427.6|91377.6|91427.7|91377.7|91426.4|91376.4|25
1639506060000|2021-12-14 18:21:00|91427.2|91377.2|91427|91377|91428.5|91378.5|91425.2|91375.2|29
1639506070000|2021-12-14 18:21:10|91426.8|91376.8|91428|91378|91431.8|91381.8|91426.5|91376.5|21
1639506080000|2021-12-14 18:21:20|91427.8|91377.8|91428.2|91378.2|91429.6|91379.6|91426.3|91376.3|28
1639506090000|2021-12-14 18:21:30|91428.1|91378.1|91428.5|91378.5|91428.5|91378.5|91427.2|91377.2|30
1639506100000|2021-12-14 18:21:40|91428.6|91378.6|91428.4|91378.4|91429.3|91379.3|91428.3|91378.3|19
1639506110000|2021-12-14 18:21:50|91427|91377|91446.8|91396.8|91452.6|91402.6|91427|91377|67
1639506120000|2021-12-14 18:22:00|91447.1|91397.1|91448.1|91398.1|91448.7|91398.7|91445.9|91395.9|41
1639506130000|2021-12-14 18:22:10|91447.2|91397.2|91458.2|91408.2|91460|91410|91446.2|91396.2|50
1639506140000|2021-12-14 18:22:20|91457.3|91407.3|91463.2|91413.2|91463.2|91413.2|91457|91407|51
1639506150000|2021-12-14 18:22:30|91461.9|91411.9|91461.1|91411.1|91464.6|91414.6|91461.1|91411.1|37
1639506160000|2021-12-14 18:22:40|91460.3|91410.3|91460.4|91410.4|91461|91411|91457.7|91407.7|42
1639506170000|2021-12-14 18:22:50|91461.6|91411.6|91461.1|91411.1|91463|91413|91458.5|91408.5|44
1639506180000|2021-12-14 18:23:00|91462.6|91412.6|91463.8|91413.8|91464.3|91414.3|91461.8|91411.8|40
1639506190000|2021-12-14 18:23:10|91463.4|91413.4|91467.2|91417.2|91468.8|91418.8|91463.4|91413.4|46
1639506200000|2021-12-14 18:23:20|91468.1|91418.1|91468.3|91418.3|91468.8|91418.8|91466.4|91416.4|33
1639506210000|2021-12-14 18:23:30|91468.7|91418.7|91467.4|91417.4|91468.7|91418.7|91466.3|91416.3|39
1639506220000|2021-12-14 18:23:40|91467.1|91417.1|91468.5|91418.5|91472.7|91422.7|91466.6|91416.6|40
1639506230000|2021-12-14 18:23:50|91469|91419|91470.8|91420.8|91471.7|91421.7|91467.6|91417.6|33
1639506240000|2021-12-14 18:24:00|91470.9|91420.9|91471.5|91421.5|91473.5|91423.5|91468.7|91418.7|55
1639506250000|2021-12-14 18:24:10|91471.1|91421.1|91470.6|91420.6|91471.4|91421.4|91469.4|91419.4|33
1639506260000|2021-12-14 18:24:20|91470.7|91420.7|91470|91420|91471.4|91421.4|91469.8|91419.8|23
1639506270000|2021-12-14 18:24:30|91469.7|91419.7|91470|91420|91470.2|91420.2|91469.5|91419.5|19
1639506280000|2021-12-14 18:24:40|91469.9|91419.9|91467|91417|91469.9|91419.9|91466.2|91416.2|10
1639506290000|2021-12-14 18:24:50|91467.5|91417.5|91468.2|91418.2|91468.8|91418.8|91467.3|91417.3|10
1639506300000|2021-12-14 18:25:00|91469|91419|91458.4|91433.4|91470.2|91433.6|91458.4|91416.9|23
1639506310000|2021-12-14 18:25:10|91471.8|91421.8|91455.8|91430.8|91476.1|91434|91455.8|91419.5|16
1639506320000|2021-12-14 18:25:20|91456.2|91431.2|91454.5|91429.5|91469.3|91431.2|91454.5|91418.4|15
1639506330000|2021-12-14 18:25:30|91454.8|91429.8|91455.2|91430.2|91456.3|91431.3|91454.4|91429.4|14
1639506340000|2021-12-14 18:25:40|91467.9|91417.9|91454.4|91429.4|91468.8|91429.4|91453.6|91417.8|13
1639506350000|2021-12-14 18:25:50|91456.1|91431.1|91456.1|91431.1|91469.1|91431.3|91454.6|91417|29
1639506360000|2021-12-14 18:26:00|91456|91431|91468.8|91418.8|91469.6|91431|91456|91418|32
1639506370000|2021-12-14 18:26:10|91468.5|91418.5|91468|91418|91469.4|91419.4|91467.7|91417.7|23
1639506380000|2021-12-14 18:26:20|91467.8|91417.8|91455.9|91430.9|91468.2|91431.3|91454.9|91417.8|13
1639506390000|2021-12-14 18:26:30|91455.8|91430.8|91466|91416|91470.5|91431.9|91455.3|91414.6|37
1639506400000|2021-12-14 18:26:40|91465.7|91415.7|91463.4|91413.4|91466.5|91416.5|91463.4|91413.4|17
1639506410000|2021-12-14 18:26:50|91463.5|91413.5|91466|91416|91467.1|91417.1|91463.5|91413.5|28
1639506420000|2021-12-14 18:27:00|91465.6|91415.6|91465|91415|91466.5|91416.5|91464.1|91414.1|27
1639506430000|2021-12-14 18:27:10|91464.5|91414.5|91463.3|91413.3|91466|91416|91462.9|91412.9|25
1639506440000|2021-12-14 18:27:20|91463.2|91413.2|91463.5|91413.5|91463.7|91413.7|91462.8|91412.8|23
1639506450000|2021-12-14 18:27:30|91463.6|91413.6|91461.3|91411.3|91463.9|91413.9|91460.5|91410.5|33
1639506460000|2021-12-14 18:27:40|91462.3|91412.3|91467|91417|91467.4|91417.4|91460.1|91410.1|27
1639506470000|2021-12-14 18:27:50|91465.2|91415.2|91467.5|91417.5|91467.8|91417.8|91464.7|91414.7|30
1639506480000|2021-12-14 18:28:00|91467.4|91417.4|91465.2|91415.2|91467.7|91417.7|91462.2|91412.2|39
1639506490000|2021-12-14 18:28:10|91464.9|91414.9|91473|91423|91473.9|91423.9|91464.7|91414.7|44
1639506500000|2021-12-14 18:28:20|91473.2|91423.2|91469.6|91419.6|91473.2|91423.2|91469.6|91419.6|37
1639506510000|2021-12-14 18:28:30|91469.5|91419.5|91472.8|91422.8|91472.8|91422.8|91469.2|91419.2|38
1639506520000|2021-12-14 18:28:40|91472.6|91422.6|91472.5|91422.5|91473.7|91423.7|91471.3|91421.3|42
1639506530000|2021-12-14 18:28:50|91472.2|91422.2|91461.6|91436.6|91474.1|91437.2|91460|91422|42
1639506540000|2021-12-14 18:29:00|91461.3|91436.3|91473|91423|91475.6|91437.1|91461|91422.9|37
1639506550000|2021-12-14 18:29:10|91472.7|91422.7|91480.3|91430.3|91480.3|91430.3|91472.5|91422.5|40
1639506560000|2021-12-14 18:29:20|91479.7|91429.7|91479.2|91429.2|91480.5|91430.5|91477.6|91427.6|34
1639506570000|2021-12-14 18:29:30|91479|91429|91477.7|91427.7|91479.5|91429.5|91477.7|91427.7|38
1639506580000|2021-12-14 18:29:40|91477.5|91427.5|91477|91427|91477.5|91427.5|91475.4|91425.4|44
1639506590000|2021-12-14 18:29:50|91476.6|91426.6|91475.7|91425.7|91477|91427|91474.9|91424.9|38
1639506600000|2021-12-14 18:30:00|91475.2|91425.2|91478|91428|91478.2|91428.2|91474.8|91424.8|37
1639506610000|2021-12-14 18:30:10|91478.2|91428.2|91478.9|91428.9|91479.5|91429.5|91478|91428|32
1639506620000|2021-12-14 18:30:20|91478.8|91428.8|91476.3|91426.3|91479.5|91429.5|91475.5|91425.5|39
1639506630000|2021-12-14 18:30:30|91476.2|91426.2|91476.2|91426.2|91476.3|91426.3|91475.6|91425.6|24
1639506640000|2021-12-14 18:30:40|91476.5|91426.5|91474.8|91424.8|91476.5|91426.5|91472.2|91422.2|34
1639506650000|2021-12-14 18:30:50|91474.6|91424.6|91474.3|91424.3|91474.9|91424.9|91474.1|91424.1|18
1639506660000|2021-12-14 18:31:00|91474.2|91424.2|91474.3|91424.3|91474.7|91424.7|91472.9|91422.9|23
1639506670000|2021-12-14 18:31:10|91474.5|91424.5|91473.3|91423.3|91474.5|91424.5|91473.3|91423.3|25
1639506680000|2021-12-14 18:31:20|91473.4|91423.4|91475|91425|91475|91425|91472.9|91422.9|24
1639506690000|2021-12-14 18:31:30|91475.1|91425.1|91474.9|91424.9|91475.2|91425.2|91474|91424|26
1639506700000|2021-12-14 18:31:40|91474.7|91424.7|91472.8|91422.8|91474.7|91424.7|91471.6|91421.6|33
1639506710000|2021-12-14 18:31:50|91472.6|91422.6|91472.8|91422.8|91473.2|91423.2|91471.9|91421.9|21
1639506720000|2021-12-14 18:32:00|91472.6|91422.6|91473.2|91423.2|91473.9|91423.9|91472.5|91422.5|24
1639506730000|2021-12-14 18:32:10|91473.1|91423.1|91463.8|91438.8|91475.2|91439.5|91460.6|91421.4|27
1639506740000|2021-12-14 18:32:20|91463.7|91438.7|91462.9|91437.9|91463.7|91438.7|91460|91435|22
1639506750000|2021-12-14 18:32:30|91463.3|91438.3|91475.3|91425.3|91475.3|91439.2|91460.9|91423.6|25
1639506760000|2021-12-14 18:32:40|91474.8|91424.8|91473.2|91423.2|91475.5|91425.5|91472.6|91422.6|19
1639506770000|2021-12-14 18:32:50|91473.4|91423.4|91473.6|91423.6|91474|91424|91473.2|91423.2|13
1639506780000|2021-12-14 18:33:00|91474.8|91424.8|91475.1|91425.1|91475.9|91425.9|91474.2|91424.2|14
1639506790000|2021-12-14 18:33:10|91475.7|91425.7|91461.3|91436.3|91475.7|91436.3|91458.9|91424.3|16
1639506800000|2021-12-14 18:33:20|91461.4|91436.4|91471.8|91421.8|91474.8|91439.3|91461.4|91420|32
1639506810000|2021-12-14 18:33:30|91471.5|91421.5|91471.7|91421.7|91472.5|91422.5|91471.1|91421.1|28
1639506820000|2021-12-14 18:33:40|91471.6|91421.6|91472.3|91422.3|91472.8|91422.8|91470.9|91420.9|22
1639506830000|2021-12-14 18:33:50|91472.5|91422.5|91472.3|91422.3|91474.1|91424.1|91470.4|91420.4|31
1639506840000|2021-12-14 18:34:00|91472.5|91422.5|91472.1|91422.1|91473.4|91423.4|91471.3|91421.3|33
1639506850000|2021-12-14 18:34:10|91471.4|91421.4|91473.9|91423.9|91474.8|91424.8|91471.4|91421.4|24
1639506860000|2021-12-14 18:34:20|91473.8|91423.8|91469.8|91419.8|91474|91424|91469.1|91419.1|36
1639506870000|2021-12-14 18:34:30|91469.5|91419.5|91471.2|91421.2|91471.6|91421.6|91468.3|91418.3|32
1639506880000|2021-12-14 18:34:40|91471.9|91421.9|91470.5|91420.5|91471.9|91421.9|91470.4|91420.4|29
1639506890000|2021-12-14 18:34:50|91470.7|91420.7|91469.8|91419.8|91470.9|91420.9|91469.1|91419.1|22
1639506900000|2021-12-14 18:35:00|91469.9|91419.9|91468.5|91418.5|91469.9|91419.9|91467.1|91417.1|22
1639506910000|2021-12-14 18:35:10|91467.2|91417.2|91463.1|91413.1|91469.7|91419.7|91462.5|91412.5|38
1639506920000|2021-12-14 18:35:20|91463.7|91413.7|91462.4|91412.4|91464.4|91414.4|91462.4|91412.4|22
1639506930000|2021-12-14 18:35:30|91462.5|91412.5|91460.9|91410.9|91462.9|91412.9|91459.7|91409.7|29
1639506940000|2021-12-14 18:35:40|91460.8|91410.8|91461.6|91411.6|91463.5|91413.5|91460.8|91410.8|21
1639506950000|2021-12-14 18:35:50|91460.3|91410.3|91462.2|91412.2|91462.2|91412.2|91459.6|91409.6|8
1639506960000|2021-12-14 18:36:00|91462.5|91412.5|91462.7|91412.7|91462.9|91412.9|91461.7|91411.7|23
1639506970000|2021-12-14 18:36:10|91462.3|91412.3|91460.5|91410.5|91462.5|91412.5|91460.5|91410.5|22
1639506980000|2021-12-14 18:36:20|91460.6|91410.6|91461.5|91411.5|91461.7|91411.7|91460.6|91410.6|17
1639506990000|2021-12-14 18:36:30|91461.7|91411.7|91462.9|91412.9|91463.9|91413.9|91461.7|91411.7|20
1639507000000|2021-12-14 18:36:40|91463.3|91413.3|91464.9|91414.9|91465.1|91415.1|91463|91413|21
1639507010000|2021-12-14 18:36:50|91450|91425|91463.9|91413.9|91465|91426.5|91450|91413.4|20
1639507020000|2021-12-14 18:37:00|91463.6|91413.6|91464.4|91414.4|91465.8|91415.8|91462.6|91412.6|28
1639507030000|2021-12-14 18:37:10|91464|91414|91463.9|91413.9|91465.4|91415.4|91461.4|91411.4|22
1639507040000|2021-12-14 18:37:20|91464|91414|91462.8|91412.8|91464.5|91414.5|91462.8|91412.8|20
1639507050000|2021-12-14 18:37:30|91463.1|91413.1|91462.7|91412.7|91463.9|91413.9|91461.9|91411.9|15
1639507060000|2021-12-14 18:37:40|91462|91412|91464.3|91414.3|91464.9|91414.9|91462|91412|8
1639507070000|2021-12-14 18:37:50|91464.2|91414.2|91463.1|91413.1|91464.6|91414.6|91461|91411|10
1639507080000|2021-12-14 18:38:00|91463.2|91413.2|91462.7|91412.7|91463.9|91413.9|91462.7|91412.7|7
1639507090000|2021-12-14 18:38:10|91463|91413|91461.7|91411.7|91464.2|91414.2|91458.5|91408.5|42
1639507100000|2021-12-14 18:38:20|91461.5|91411.5|91461.2|91411.2|91462.6|91412.6|91461.1|91411.1|30
1639507110000|2021-12-14 18:38:30|91461.3|91411.3|91461.8|91411.8|91462.9|91412.9|91460.3|91410.3|41
1639507120000|2021-12-14 18:38:40|91461.6|91411.6|91461.2|91411.2|91462.8|91412.8|91460.7|91410.7|24
1639507130000|2021-12-14 18:38:50|91461.3|91411.3|91463.6|91413.6|91463.6|91413.6|91461.2|91411.2|26
1639507140000|2021-12-14 18:39:00|91463.7|91413.7|91467|91417|91467|91417|91461.3|91411.3|40
1639507150000|2021-12-14 18:39:10|91466.9|91416.9|91469.5|91419.5|91470|91420|91466.5|91416.5|53
1639507160000|2021-12-14 18:39:20|91470.4|91420.4|91470.6|91420.6|91472.5|91422.5|91468.1|91418.1|54
1639507170000|2021-12-14 18:39:30|91471.1|91421.1|91473.4|91423.4|91473.4|91423.4|91469.6|91419.6|52
1639507180000|2021-12-14 18:39:40|91471.6|91421.6|91472.2|91422.2|91473.1|91423.1|91470.7|91420.7|27
1639507190000|2021-12-14 18:39:50|91471.2|91421.2|91471.6|91421.6|91472.5|91422.5|91471.1|91421.1|13
1639507200000|2021-12-14 18:40:00|91472|91422|91472.1|91422.1|91472.8|91422.8|91470.9|91420.9|20
1639507210000|2021-12-14 18:40:10|91472.9|91422.9|91458.2|91433.2|91472.9|91433.7|91456.3|91420.7|22
1639507220000|2021-12-14 18:40:20|91457.1|91432.1|91469.3|91419.3|91472.3|91432.1|91457.1|91418.6|38
1639507230000|2021-12-14 18:40:30|91468.9|91418.9|91470.5|91420.5|91470.5|91420.5|91466.1|91416.1|38
1639507240000|2021-12-14 18:40:40|91469|91419|91471|91421|91474.1|91424.1|91468.5|91418.5|37
1639507250000|2021-12-14 18:40:50|91470.9|91420.9|91471.6|91421.6|91472.4|91422.4|91470.6|91420.6|27
1639507260000|2021-12-14 18:41:00|91471.8|91421.8|91472|91422|91472.8|91422.8|91471.3|91421.3|19
1639507270000|2021-12-14 18:41:10|91472.2|91422.2|91458.6|91433.6|91472.8|91433.6|91457.1|91421|23
1639507280000|2021-12-14 18:41:20|91459.2|91434.2|91473.2|91423.2|91473.5|91434.3|91458.6|91423.2|13
1639507290000|2021-12-14 18:41:30|91473.1|91423.1|91470.7|91420.7|91473.1|91423.1|91468.8|91418.8|30
1639507300000|2021-12-14 18:41:40|91471.8|91421.8|91472.2|91422.2|91472.8|91422.8|91469.7|91419.7|18
1639507310000|2021-12-14 18:41:50|91471.9|91421.9|91472.4|91422.4|91472.4|91422.4|91469.4|91419.4|29
1639507320000|2021-12-14 18:42:00|91472.3|91422.3|91471.6|91421.6|91472.6|91422.6|91470.2|91420.2|28
1639507330000|2021-12-14 18:42:10|91471.3|91421.3|91469.4|91419.4|91471.7|91421.7|91468.7|91418.7|35
1639507340000|2021-12-14 18:42:20|91469.3|91419.3|91472.5|91422.5|91472.5|91422.5|91469.3|91419.3|39
1639507350000|2021-12-14 18:42:30|91470.9|91420.9|91473.4|91423.4|91474.1|91424.1|91470.9|91420.9|42
1639507360000|2021-12-14 18:42:40|91473.8|91423.8|91472|91422|91473.8|91423.8|91469.4|91419.4|46
1639507370000|2021-12-14 18:42:50|91472.3|91422.3|91472.5|91422.5|91473.1|91423.1|91471.5|91421.5|23
1639507380000|2021-12-14 18:43:00|91472.7|91422.7|91480.1|91430.1|91481.1|91431.1|91471.4|91421.4|45
1639507390000|2021-12-14 18:43:10|91480|91430|91481.2|91431.2|91481.4|91431.4|91479.7|91429.7|35
1639507400000|2021-12-14 18:43:20|91481.3|91431.3|91482|91432|91483|91433|91481.1|91431.1|35
1639507410000|2021-12-14 18:43:30|91482.1|91432.1|91482.1|91432.1|91482.9|91432.9|91481.5|91431.5|29
1639507420000|2021-12-14 18:43:40|91482|91432|91483.2|91433.2|91483.2|91433.2|91481.9|91431.9|18
1639507430000|2021-12-14 18:43:50|91483.3|91433.3|91481.3|91431.3|91483.7|91433.7|91480.1|91430.1|26
1639507440000|2021-12-14 18:44:00|91480.8|91430.8|91474|91424|91481.6|91431.6|91473.2|91423.2|37
1639507450000|2021-12-14 18:44:10|91473.5|91423.5|91476.1|91426.1|91476.2|91426.2|91473.5|91423.5|26
1639507460000|2021-12-14 18:44:20|91476|91426|91477.7|91427.7|91477.8|91427.8|91475.2|91425.2|30
1639507470000|2021-12-14 18:44:30|91477.3|91427.3|91474.7|91424.7|91478|91428|91473.8|91423.8|52
1639507480000|2021-12-14 18:44:40|91474.9|91424.9|91474.4|91424.4|91475.5|91425.5|91473.8|91423.8|24
1639507490000|2021-12-14 18:44:50|91474.7|91424.7|91474|91424|91475.1|91425.1|91473.9|91423.9|26
1639507500000|2021-12-14 18:45:00|91474.3|91424.3|91474.1|91424.1|91476.8|91426.8|91474.1|91424.1|22
1639507510000|2021-12-14 18:45:10|91474.3|91424.3|91475.3|91425.3|91476.5|91426.5|91474.3|91424.3|16
1639507520000|2021-12-14 18:45:20|91475|91425|91476.7|91426.7|91477|91427|91474.2|91424.2|18
1639507530000|2021-12-14 18:45:30|91476.8|91426.8|91477.2|91427.2|91477.2|91427.2|91476.8|91426.8|10
1639507540000|2021-12-14 18:45:40|91477.3|91427.3|91476.8|91426.8|91477.3|91427.3|91476.1|91426.1|13
1639507550000|2021-12-14 18:45:50|91476.4|91426.4|91475.7|91425.7|91477.1|91427.1|91475.7|91425.7|11
1639507560000|2021-12-14 18:46:00|91475.4|91425.4|91475.4|91425.4|91475.8|91425.8|91474.4|91424.4|18
1639507570000|2021-12-14 18:46:10|91475.5|91425.5|91472.5|91422.5|91475.5|91425.5|91470.6|91420.6|32
1639507580000|2021-12-14 18:46:20|91472.3|91422.3|91470.3|91420.3|91474.9|91424.9|91469|91419|39
1639507590000|2021-12-14 18:46:30|91469.7|91419.7|91470.8|91420.8|91472|91422|91469.1|91419.1|33
1639507600000|2021-12-14 18:46:40|91470.7|91420.7|91470.7|91420.7|91471|91421|91469.3|91419.3|23
1639507610000|2021-12-14 18:46:50|91470.6|91420.6|91470.7|91420.7|91471.1|91421.1|91469.6|91419.6|31
1639507620000|2021-12-14 18:47:00|91470.6|91420.6|91470|91420|91471.1|91421.1|91469.3|91419.3|23
1639507630000|2021-12-14 18:47:10|91470.3|91420.3|91468.9|91418.9|91470.5|91420.5|91468.1|91418.1|31
1639507640000|2021-12-14 18:47:20|91469.1|91419.1|91469.8|91419.8|91470.5|91420.5|91468.4|91418.4|24
1639507650000|2021-12-14 18:47:30|91469.9|91419.9|91476.1|91426.1|91476.7|91426.7|91469.9|91419.9|48
1639507660000|2021-12-14 18:47:40|91476.3|91426.3|91472.1|91422.1|91476.7|91426.7|91471.8|91421.8|40
1639507670000|2021-12-14 18:47:50|91472|91422|91471.6|91421.6|91472.1|91422.1|91470|91420|36
1639507680000|2021-12-14 18:48:00|91471.5|91421.5|91471.8|91421.8|91472.2|91422.2|91471.2|91421.2|35
1639507690000|2021-12-14 18:48:10|91471.5|91421.5|91473.5|91423.5|91473.5|91423.5|91471.4|91421.4|11
1639507700000|2021-12-14 18:48:20|91473.3|91423.3|91470.1|91420.1|91473.3|91423.3|91469.4|91419.4|29
1639507710000|2021-12-14 18:48:30|91470.3|91420.3|91467.6|91417.6|91470.4|91420.4|91466.5|91416.5|36
1639507720000|2021-12-14 18:48:40|91467.9|91417.9|91467.7|91417.7|91467.9|91417.9|91467.1|91417.1|19
1639507730000|2021-12-14 18:48:50|91467.5|91417.5|91466.4|91416.4|91467.5|91417.5|91466.4|91416.4|10
1639507740000|2021-12-14 18:49:00|91466.3|91416.3|91467.5|91417.5|91470.5|91420.5|91465.8|91415.8|34
1639507750000|2021-12-14 18:49:10|91467.4|91417.4|91471.3|91421.3|91471.3|91421.3|91467.3|91417.3|21
1639507760000|2021-12-14 18:49:20|91470.9|91420.9|91471|91421|91471.1|91421.1|91470.2|91420.2|17
1639507770000|2021-12-14 18:49:30|91469.9|91419.9|91473.4|91423.4|91474.4|91424.4|91469.8|91419.8|25
1639507780000|2021-12-14 18:49:40|91473.5|91423.5|91474.6|91424.6|91474.7|91424.7|91473.3|91423.3|22
1639507790000|2021-12-14 18:49:50|91473.1|91423.1|91474.6|91424.6|91475.1|91425.1|91472.5|91422.5|28
1639507800000|2021-12-14 18:50:00|91474.2|91424.2|91476|91426|91477.7|91427.7|91474.2|91424.2|42
1639507810000|2021-12-14 18:50:10|91475.7|91425.7|91477.5|91427.5|91478.6|91428.6|91475.5|91425.5|25
1639507820000|2021-12-14 18:50:20|91477.4|91427.4|91477.6|91427.6|91478.8|91428.8|91477.4|91427.4|19
1639507830000|2021-12-14 18:50:30|91477.9|91427.9|91477.7|91427.7|91478.2|91428.2|91477.1|91427.1|22
1639507840000|2021-12-14 18:50:40|91478|91428|91477.1|91427.1|91478.1|91428.1|91475.3|91425.3|18
1639507850000|2021-12-14 18:50:50|91476.5|91426.5|91478.2|91428.2|91478.5|91428.5|91476.3|91426.3|32
1639507860000|2021-12-14 18:51:00|91478.6|91428.6|91481.6|91431.6|91481.7|91431.7|91478.6|91428.6|19
1639507870000|2021-12-14 18:51:10|91481.2|91431.2|91484.2|91434.2|91484.7|91434.7|91481.2|91431.2|38
1639507880000|2021-12-14 18:51:20|91483.7|91433.7|91482.6|91432.6|91484|91434|91480.8|91430.8|54
1639507890000|2021-12-14 18:51:30|91482.5|91432.5|91484.2|91434.2|91484.7|91434.7|91482.3|91432.3|34
1639507900000|2021-12-14 18:51:40|91484.4|91434.4|91484.7|91434.7|91484.9|91434.9|91483.8|91433.8|12
1639507910000|2021-12-14 18:51:50|91484.3|91434.3|91483.8|91433.8|91484.6|91434.6|91483.5|91433.5|12
1639507920000|2021-12-14 18:52:00|91483.7|91433.7|91485.2|91435.2|91485.7|91435.7|91482.6|91432.6|28
1639507930000|2021-12-14 18:52:10|91485.5|91435.5|91481.2|91431.2|91485.5|91435.5|91479.9|91429.9|30
1639507940000|2021-12-14 18:52:20|91480.7|91430.7|91482.5|91432.5|91482.6|91432.6|91480.4|91430.4|43
1639507950000|2021-12-14 18:52:30|91482.4|91432.4|91482|91432|91482.8|91432.8|91481.5|91431.5|34
1639507960000|2021-12-14 18:52:40|91482.2|91432.2|91481.8|91431.8|91482.2|91432.2|91481.3|91431.3|27
1639507970000|2021-12-14 18:52:50|91481.9|91431.9|91482.8|91432.8|91483.3|91433.3|91481.3|91431.3|27
1639507980000|2021-12-14 18:53:00|91482.9|91432.9|91483.5|91433.5|91484.4|91434.4|91482.3|91432.3|27
1639507990000|2021-12-14 18:53:10|91483.6|91433.6|91484|91434|91484.3|91434.3|91483.4|91433.4|22
1639508000000|2021-12-14 18:53:20|91483.9|91433.9|91483.8|91433.8|91484|91434|91483|91433|21
1639508010000|2021-12-14 18:53:30|91483.9|91433.9|91484.7|91434.7|91484.8|91434.8|91483.3|91433.3|13
1639508020000|2021-12-14 18:53:40|91484.4|91434.4|91482.9|91432.9|91484.8|91434.8|91481.6|91431.6|36
1639508030000|2021-12-14 18:53:50|91482.5|91432.5|91481.9|91431.9|91483.2|91433.2|91481.7|91431.7|41
1639508040000|2021-12-14 18:54:00|91481.7|91431.7|91481.6|91431.6|91482.1|91432.1|91481.2|91431.2|27
1639508050000|2021-12-14 18:54:10|91481.7|91431.7|91481.4|91431.4|91481.8|91431.8|91481.2|91431.2|31
1639508060000|2021-12-14 18:54:20|91481.2|91431.2|91483.7|91433.7|91484.1|91434.1|91480.6|91430.6|36
1639508070000|2021-12-14 18:54:30|91483.3|91433.3|91483.4|91433.4|91483.6|91433.6|91482.6|91432.6|20
1639508080000|2021-12-14 18:54:40|91483.3|91433.3|91483.9|91433.9|91483.9|91433.9|91483.1|91433.1|17
1639508090000|2021-12-14 18:54:50|91483.6|91433.6|91485|91435|91485.9|91435.9|91483.4|91433.4|15
1639508100000|2021-12-14 18:55:00|91484.5|91434.5|91484.2|91434.2|91484.9|91434.9|91482.3|91432.3|28
1639508110000|2021-12-14 18:55:10|91484|91434|91484.5|91434.5|91485.8|91435.8|91483.7|91433.7|22
1639508120000|2021-12-14 18:55:20|91485.4|91435.4|91484.4|91434.4|91485.4|91435.4|91483.1|91433.1|13
1639508130000|2021-12-14 18:55:30|91484.1|91434.1|91485.1|91435.1|91485.5|91435.5|91484.1|91434.1|27
1639508140000|2021-12-14 18:55:40|91484.9|91434.9|91484|91434|91485|91435|91483.6|91433.6|17
1639508150000|2021-12-14 18:55:50|91483.9|91433.9|91485.3|91435.3|91485.6|91435.6|91483.7|91433.7|25
1639508160000|2021-12-14 18:56:00|91484.3|91434.3|91485.8|91435.8|91486.2|91436.2|91483.5|91433.5|22
1639508170000|2021-12-14 18:56:10|91484.9|91434.9|91485|91435|91486|91436|91484.8|91434.8|28
1639508180000|2021-12-14 18:56:20|91485.6|91435.6|91483.2|91433.2|91485.6|91435.6|91482.2|91432.2|26
1639508190000|2021-12-14 18:56:30|91482.8|91432.8|91484.2|91434.2|91484.6|91434.6|91481.9|91431.9|21
1639508200000|2021-12-14 18:56:40|91484.3|91434.3|91484.3|91434.3|91485|91435|91483.9|91433.9|23
1639508210000|2021-12-14 18:56:50|91483.9|91433.9|91484.8|91434.8|91484.9|91434.9|91483.9|91433.9|11
1639508220000|2021-12-14 18:57:00|91484.7|91434.7|91484.5|91434.5|91485.1|91435.1|91483.8|91433.8|24
1639508230000|2021-12-14 18:57:10|91484.9|91434.9|91483.6|91433.6|91485.1|91435.1|91483.1|91433.1|17
1639508240000|2021-12-14 18:57:20|91483.5|91433.5|91482.5|91432.5|91483.8|91433.8|91482.4|91432.4|12
1639508250000|2021-12-14 18:57:30|91484.3|91434.3|91487.5|91437.5|91490.5|91440.5|91484.3|91434.3|33
1639508260000|2021-12-14 18:57:40|91487.7|91437.7|91488.4|91438.4|91488.6|91438.6|91486|91436|25
1639508270000|2021-12-14 18:57:50|91488.2|91438.2|91488.2|91438.2|91488.2|91438.2|91487.2|91437.2|15
1639508280000|2021-12-14 18:58:00|91487.9|91437.9|91488.4|91438.4|91489.8|91439.8|91487.9|91437.9|30
1639508290000|2021-12-14 18:58:10|91488.6|91438.6|91489.8|91439.8|91490.1|91440.1|91488.2|91438.2|32
1639508300000|2021-12-14 18:58:20|91489.5|91439.5|91485.3|91435.3|91496.9|91446.9|91485.3|91435.3|56
1639508310000|2021-12-14 18:58:30|91485|91435|91487.7|91437.7|91488.4|91438.4|91484.9|91434.9|27
1639508320000|2021-12-14 18:58:40|91488|91438|91487.4|91437.4|91488|91438|91486.4|91436.4|22
1639508330000|2021-12-14 18:58:50|91487.9|91437.9|91496|91446|91496.3|91446.3|91487.9|91437.9|48
1639508340000|2021-12-14 18:59:00|91495.9|91445.9|91503|91453|91504.8|91454.8|91495.9|91445.9|56
1639508350000|2021-12-14 18:59:10|91501.6|91451.6|91504.9|91454.9|91504.9|91454.9|91499.7|91449.7|58
1639508360000|2021-12-14 18:59:20|91502.9|91452.9|91507.1|91457.1|91507.2|91457.2|91501|91451|43
1639508370000|2021-12-14 18:59:30|91504.9|91454.9|91503.3|91453.3|91507.1|91457.1|91503|91453|26
1639508380000|2021-12-14 18:59:40|91503.6|91453.6|91499|91449|91503.8|91453.8|91497.9|91447.9|25
1639508390000|2021-12-14 18:59:50|91499.4|91449.4|91493.7|91443.7|91502.3|91452.3|91492.1|91442.1|42
1639508400000|2021-12-14 19:00:00|91493.9|91443.9|91491|91441|91494.2|91444.2|91489.6|91439.6|57
1639508410000|2021-12-14 19:00:10|91491.4|91441.4|91490.5|91440.5|91491.5|91441.5|91489.8|91439.8|27
1639508420000|2021-12-14 19:00:20|91490.1|91440.1|91491.2|91441.2|91491.2|91441.2|91490.1|91440.1|13
1639508430000|2021-12-14 19:00:30|91491|91441|91488.3|91438.3|91491|91441|91488.2|91438.2|26
1639508440000|2021-12-14 19:00:40|91488.7|91438.7|91488.5|91438.5|91490|91440|91487.7|91437.7|52
1639508450000|2021-12-14 19:00:50|91488.7|91438.7|91488.5|91438.5|91489.3|91439.3|91487.5|91437.5|35
1639508460000|2021-12-14 19:01:00|91488.7|91438.7|91488.8|91438.8|91489.5|91439.5|91487.5|91437.5|22
1639508470000|2021-12-14 19:01:10|91488.6|91438.6|91489.4|91439.4|91489.5|91439.5|91487.4|91437.4|34
1639508480000|2021-12-14 19:01:20|91490.5|91440.5|91490.4|91440.4|91490.7|91440.7|91487.7|91437.7|49
1639508490000|2021-12-14 19:01:30|91488.6|91438.6|91492.3|91442.3|91492.8|91442.8|91488.6|91438.6|30
1639508500000|2021-12-14 19:01:40|91492|91442|91491.4|91441.4|91492|91442|91490.2|91440.2|14
1639508510000|2021-12-14 19:01:50|91491.2|91441.2|91490.7|91440.7|91491.4|91441.4|91490.5|91440.5|14
1639508520000|2021-12-14 19:02:00|91490.6|91440.6|91492.6|91442.6|91493.2|91443.2|91490.5|91440.5|23
1639508530000|2021-12-14 19:02:10|91492.4|91442.4|91491.8|91441.8|91492.6|91442.6|91490.4|91440.4|28
1639508540000|2021-12-14 19:02:20|91491.7|91441.7|91492.8|91442.8|91494.4|91444.4|91490.8|91440.8|30
1639508550000|2021-12-14 19:02:30|91492.3|91442.3|91493.4|91443.4|91494.5|91444.5|91492.1|91442.1|23
1639508560000|2021-12-14 19:02:40|91493.8|91443.8|91493.2|91443.2|91494.3|91444.3|91492.6|91442.6|17
1639508570000|2021-12-14 19:02:50|91493.3|91443.3|91494.2|91444.2|91495.4|91445.4|91492.7|91442.7|29
1639508580000|2021-12-14 19:03:00|91493.1|91443.1|91491.9|91441.9|91495.3|91445.3|91488.7|91438.7|32
1639508590000|2021-12-14 19:03:10|91491.8|91441.8|91491.6|91441.6|91493.3|91443.3|91491.4|91441.4|24
1639508600000|2021-12-14 19:03:20|91491.9|91441.9|91492.8|91442.8|91493.2|91443.2|91490.9|91440.9|24
1639508610000|2021-12-14 19:03:30|91493|91443|91492.8|91442.8|91494.2|91444.2|91492.8|91442.8|26
1639508620000|2021-12-14 19:03:40|91492.9|91442.9|91494|91444|91494.6|91444.6|91492.9|91442.9|42
1639508630000|2021-12-14 19:03:50|91493.1|91443.1|91490.1|91440.1|91494.4|91444.4|91489.4|91439.4|45
1639508640000|2021-12-14 19:04:00|91489.1|91439.1|91490.1|91440.1|91491.5|91441.5|91489|91439|36
1639508650000|2021-12-14 19:04:10|91491.1|91441.1|91489.5|91439.5|91491.1|91441.1|91489.1|91439.1|7
1639508660000|2021-12-14 19:04:20|91489.9|91439.9|91488.2|91438.2|91489.9|91439.9|91486.4|91436.4|26
1639508670000|2021-12-14 19:04:30|91487.6|91437.6|91487|91437|91489.1|91439.1|91486.5|91436.5|24
1639508680000|2021-12-14 19:04:40|91487.2|91437.2|91487.6|91437.6|91487.9|91437.9|91486.8|91436.8|18
1639508690000|2021-12-14 19:04:50|91487.9|91437.9|91488.2|91438.2|91488.6|91438.6|91486.7|91436.7|11
1639508700000|2021-12-14 19:05:00|91488.1|91438.1|91486.8|91436.8|91488.1|91438.1|91485.8|91435.8|23
1639508710000|2021-12-14 19:05:10|91487.3|91437.3|91486.5|91436.5|91488.2|91438.2|91486.1|91436.1|19
1639508720000|2021-12-14 19:05:20|91488|91438|91488.5|91438.5|91489.4|91439.4|91485.9|91435.9|20
1639508730000|2021-12-14 19:05:30|91489.4|91439.4|91487.9|91437.9|91489.8|91439.8|91487.2|91437.2|15
1639508740000|2021-12-14 19:05:40|91487.4|91437.4|91489.1|91439.1|91490|91440|91487.1|91437.1|20
1639508750000|2021-12-14 19:05:50|91489.2|91439.2|91494.7|91444.7|91495|91445|91489|91439|28
1639508760000|2021-12-14 19:06:00|91494|91444|91492.9|91442.9|91494|91444|91492.2|91442.2|24
1639508770000|2021-12-14 19:06:10|91493.3|91443.3|91492.3|91442.3|91493.3|91443.3|91492.1|91442.1|20
1639508780000|2021-12-14 19:06:20|91492.4|91442.4|91492.3|91442.3|91492.9|91442.9|91491.8|91441.8|35
1639508790000|2021-12-14 19:06:30|91492.4|91442.4|91492.9|91442.9|91493.2|91443.2|91492.3|91442.3|20
1639508800000|2021-12-14 19:06:40|91492.8|91442.8|91493.6|91443.6|91493.6|91443.6|91490.6|91440.6|15
1639508810000|2021-12-14 19:06:50|91491.9|91441.9|91490.6|91440.6|91494.3|91444.3|91490.4|91440.4|34
1639508820000|2021-12-14 19:07:00|91490.4|91440.4|91480.3|91455.3|91493.9|91456.7|91480.2|91440.4|32
1639508830000|2021-12-14 19:07:10|91480.2|91455.2|91481.3|91456.3|91481.4|91456.4|91480.1|91455.1|23
1639508840000|2021-12-14 19:07:20|91480.3|91455.3|91493.9|91443.9|91494.2|91457|91480.3|91442.6|29
1639508850000|2021-12-14 19:07:30|91493.4|91443.4|91495.3|91445.3|91495.6|91445.6|91491.9|91441.9|24
1639508860000|2021-12-14 19:07:40|91495.1|91445.1|91495|91445|91495.2|91445.2|91494.3|91444.3|12
1639508870000|2021-12-14 19:07:50|91495.2|91445.2|91494.7|91444.7|91495.5|91445.5|91493.7|91443.7|20
1639508880000|2021-12-14 19:08:00|91494.6|91444.6|91495|91445|91495.2|91445.2|91494.2|91444.2|18
1639508890000|2021-12-14 19:08:10|91494.8|91444.8|91493.9|91443.9|91495.4|91445.4|91493.4|91443.4|19
1639508900000|2021-12-14 19:08:20|91494|91444|91495.9|91445.9|91496.1|91446.1|91494|91444|15
1639508910000|2021-12-14 19:08:30|91496.1|91446.1|91496|91446|91496.6|91459.4|91482.7|91446|13
1639508920000|2021-12-14 19:08:40|91495|91445|91480.8|91455.8|91495|91457.6|91480.6|91445|30
1639508930000|2021-12-14 19:08:50|91480.6|91455.6|91492.6|91442.6|91493.1|91456.2|91480|91442.3|18
1639508940000|2021-12-14 19:09:00|91492.5|91442.5|91491.2|91441.2|91492.5|91442.5|91490|91440|31
1639508950000|2021-12-14 19:09:10|91491.6|91441.6|91491.1|91441.1|91491.6|91441.6|91490.4|91440.4|23
1639508960000|2021-12-14 19:09:20|91491.4|91441.4|91493.7|91443.7|91493.8|91443.8|91491.2|91441.2|28
1639508970000|2021-12-14 19:09:30|91493.6|91443.6|91491.3|91441.3|91493.6|91443.6|91490.6|91440.6|33
1639508980000|2021-12-14 19:09:40|91491.4|91441.4|91488.8|91438.8|91491.4|91451.1|91476.1|91435.9|42
1639508990000|2021-12-14 19:09:50|91486.8|91436.8|91488.9|91438.9|91489.1|91439.1|91486.5|91436.5|31
1639509000000|2021-12-14 19:10:00|91489.5|91439.5|91487.8|91437.8|91489.5|91439.5|91485.6|91435.6|29
1639509010000|2021-12-14 19:10:10|91487.7|91437.7|91490.2|91440.2|91491.5|91441.5|91486.9|91436.9|21
1639509020000|2021-12-14 19:10:20|91490|91440|91490.1|91440.1|91490.7|91440.7|91488.1|91438.1|33
1639509030000|2021-12-14 19:10:30|91489.9|91439.9|91493.6|91443.6|91493.6|91443.6|91489.6|91439.6|21
1639509040000|2021-12-14 19:10:40|91492.2|91442.2|91490.9|91440.9|91494.7|91444.7|91490.5|91440.5|39
1639509050000|2021-12-14 19:10:50|91491|91441|91492.9|91442.9|91494|91444|91489.9|91439.9|18
1639509060000|2021-12-14 19:11:00|91493|91443|91492.7|91442.7|91494.8|91444.8|91490.8|91440.8|23
1639509070000|2021-12-14 19:11:10|91492.9|91442.9|91510.6|91460.6|91511.9|91461.9|91492.5|91442.5|42
1639509080000|2021-12-14 19:11:20|91508.4|91458.4|91506.3|91456.3|91511|91461|91505.5|91455.5|36
1639509090000|2021-12-14 19:11:30|91507.1|91457.1|91507.1|91457.1|91507.6|91457.6|91505.2|91455.2|27
1639509100000|2021-12-14 19:11:40|91505.9|91455.9|91506.8|91456.8|91507.4|91457.4|91504.3|91454.3|25
1639509110000|2021-12-14 19:11:50|91507|91457|91507.8|91457.8|91508.5|91458.5|91506.4|91456.4|29
1639509120000|2021-12-14 19:12:00|91508.3|91458.3|91494.8|91469.8|91510.2|91470.4|91494|91455.5|27
1639509130000|2021-12-14 19:12:10|91507.8|91457.8|91508.3|91458.3|91508.5|91458.5|91506.5|91456.5|13
1639509140000|2021-12-14 19:12:20|91508.1|91458.1|91508.3|91458.3|91509.2|91459.2|91507.8|91457.8|19
1639509150000|2021-12-14 19:12:30|91507.8|91457.8|91506.8|91456.8|91508.3|91458.3|91504.8|91454.8|26
1639509160000|2021-12-14 19:12:40|91506.9|91456.9|91507.9|91457.9|91508.2|91458.2|91506.3|91456.3|23
1639509170000|2021-12-14 19:12:50|91508.5|91458.5|91507.1|91457.1|91508.8|91458.8|91505.3|91455.3|26
1639509180000|2021-12-14 19:13:00|91508|91458|91504.3|91454.3|91508|91461.2|91484.6|91448.9|38
1639509190000|2021-12-14 19:13:10|91504.1|91454.1|91505.1|91455.1|91505.4|91455.4|91500.7|91450.7|26
1639509200000|2021-12-14 19:13:20|91503.6|91453.6|91502.3|91452.3|91503.6|91453.6|91500.2|91450.2|30
1639509210000|2021-12-14 19:13:30|91502.4|91452.4|91508.2|91458.2|91509.2|91459.2|91502.4|91452.4|36
1639509220000|2021-12-14 19:13:40|91507.8|91457.8|91509.9|91459.9|91509.9|91459.9|91505.2|91455.2|26
1639509230000|2021-12-14 19:13:50|91510.3|91460.3|91511.3|91461.3|91511.3|91461.3|91509.6|91459.6|25
1639509240000|2021-12-14 19:14:00|91510.7|91460.7|91510.7|91460.7|91511.5|91461.5|91510.5|91460.5|13
1639509250000|2021-12-14 19:14:10|91511.5|91461.5|91510|91460|91511.7|91461.7|91509|91459|17
1639509260000|2021-12-14 19:14:20|91510.5|91460.5|91508.5|91458.5|91510.5|91460.5|91505.9|91455.9|33
1639509270000|2021-12-14 19:14:30|91508.9|91458.9|91509|91459|91509.4|91459.4|91506.3|91456.3|26
1639509280000|2021-12-14 19:14:40|91509.2|91459.2|91508|91458|91510.1|91460.1|91508|91458|27
1639509290000|2021-12-14 19:14:50|91508.4|91458.4|91509.5|91459.5|91510.8|91460.8|91508|91458|28
1639509300000|2021-12-14 19:15:00|91508.9|91458.9|91510.4|91460.4|91510.9|91460.9|91508.9|91458.9|29
1639509310000|2021-12-14 19:15:10|91508.9|91458.9|91509.2|91459.2|91510|91460|91508.3|91458.3|15
1639509320000|2021-12-14 19:15:20|91509.6|91459.6|91507.6|91457.6|91510.3|91460.3|91507.6|91457.6|10
1639509330000|2021-12-14 19:15:30|91507.7|91457.7|91502.1|91452.1|91509.9|91459.9|91501.3|91451.3|43
1639509340000|2021-12-14 19:15:40|91502.6|91452.6|91499|91449|91504.3|91454.3|91495.9|91445.9|38
1639509350000|2021-12-14 19:15:50|91500|91450|91486.3|91436.3|91500.4|91450.4|91482.2|91432.2|52
1639509360000|2021-12-14 19:16:00|91485.3|91435.3|91481.6|91431.6|91485.7|91435.7|91477.3|91427.3|49
1639509370000|2021-12-14 19:16:10|91481|91431|91480.7|91430.7|91482.6|91432.6|91474.8|91424.8|53
1639509380000|2021-12-14 19:16:20|91480.8|91430.8|91477.4|91427.4|91481.3|91431.3|91473.9|91423.9|45
1639509390000|2021-12-14 19:16:30|91477.3|91427.3|91477.8|91427.8|91477.8|91427.8|91476.7|91426.7|17
1639509400000|2021-12-14 19:16:40|91477|91427|91470.4|91420.4|91477.9|91427.9|91470.1|91420.1|42
1639509410000|2021-12-14 19:16:50|91471.3|91421.3|91464.8|91414.8|91471.7|91421.7|91464.4|91414.4|36
1639509420000|2021-12-14 19:17:00|91464.4|91414.4|91466|91416|91468.1|91418.1|91463.4|91413.4|50
1639509430000|2021-12-14 19:17:10|91465|91415|91467.7|91417.7|91468.5|91418.5|91465|91415|36
1639509440000|2021-12-14 19:17:20|91468.1|91418.1|91468.7|91418.7|91471.5|91421.5|91467.1|91417.1|24
1639509450000|2021-12-14 19:17:30|91467.9|91417.9|91471.2|91421.2|91472.7|91422.7|91467.9|91417.9|36
1639509460000|2021-12-14 19:17:40|91470|91420|91472.6|91422.6|91472.6|91422.6|91469.9|91419.9|36
1639509470000|2021-12-14 19:17:50|91472.2|91422.2|91475.7|91425.7|91475.9|91425.9|91471.4|91421.4|29
1639509480000|2021-12-14 19:18:00|91475.8|91425.8|91475.5|91425.5|91476.3|91426.3|91474.6|91424.6|36
1639509490000|2021-12-14 19:18:10|91476.6|91426.6|91480.7|91430.7|91481.3|91431.3|91476.3|91426.3|36
1639509500000|2021-12-14 19:18:20|91481|91431|91479.7|91429.7|91481.1|91431.1|91479.5|91429.5|28
1639509510000|2021-12-14 19:18:30|91479.9|91429.9|91479.8|91429.8|91481.2|91431.2|91479.8|91429.8|28
1639509520000|2021-12-14 19:18:40|91479.9|91429.9|91481.6|91431.6|91482.2|91432.2|91479.9|91429.9|27
1639509530000|2021-12-14 19:18:50|91480.3|91430.3|91482.4|91432.4|91484.7|91434.7|91479.3|91429.3|30
1639509540000|2021-12-14 19:19:00|91482.2|91432.2|91477.6|91427.6|91482.4|91432.4|91477.5|91427.5|29
1639509550000|2021-12-14 19:19:10|91478|91428|91477.2|91427.2|91478.5|91428.5|91476.8|91426.8|27
1639509560000|2021-12-14 19:19:20|91477.1|91427.1|91478.4|91428.4|91480.9|91430.9|91476.6|91426.6|42
1639509570000|2021-12-14 19:19:30|91478.5|91428.5|91484.6|91434.6|91484.8|91434.8|91478.5|91428.5|32
1639509580000|2021-12-14 19:19:40|91485.4|91435.4|91485|91435|91485.8|91435.8|91484.2|91434.2|26
1639509590000|2021-12-14 19:19:50|91485.1|91435.1|91485.2|91435.2|91485.8|91435.8|91484.6|91434.6|21
1639509600000|2021-12-14 19:20:00|91485.1|91435.1|91483|91433|91485.2|91435.2|91481.9|91431.9|21
1639509610000|2021-12-14 19:20:10|91483.4|91433.4|91486.4|91436.4|91486.4|91436.4|91482.9|91432.9|25
1639509620000|2021-12-14 19:20:20|91485.8|91435.8|91492.7|91442.7|91493.8|91443.8|91485.1|91435.1|45
1639509630000|2021-12-14 19:20:30|91492.5|91442.5|91493|91443|91493.4|91443.4|91490.1|91440.1|38
1639509640000|2021-12-14 19:20:40|91493.2|91443.2|91494.4|91444.4|91494.7|91444.7|91492.7|91442.7|20
1639509650000|2021-12-14 19:20:50|91494.3|91444.3|91492.2|91442.2|91494.9|91444.9|91492.2|91442.2|25
1639509660000|2021-12-14 19:21:00|91492.1|91442.1|91491.9|91441.9|91493.5|91443.5|91490.6|91440.6|26
1639509670000|2021-12-14 19:21:10|91491.7|91441.7|91490.2|91440.2|91492.4|91442.4|91488.4|91438.4|32
1639509680000|2021-12-14 19:21:20|91490.5|91440.5|91491|91441|91491.6|91441.6|91489.8|91439.8|26
1639509690000|2021-12-14 19:21:30|91490.6|91440.6|91490.7|91440.7|91490.9|91440.9|91489.3|91439.3|23
1639509700000|2021-12-14 19:21:40|91490.8|91440.8|91490.7|91440.7|91490.8|91440.8|91489.7|91439.7|23
1639509710000|2021-12-14 19:21:50|91490.8|91440.8|91494.3|91444.3|91494.5|91444.5|91490.2|91440.2|24
1639509720000|2021-12-14 19:22:00|91494.2|91444.2|91495|91445|91495.2|91445.2|91492.4|91442.4|33
1639509730000|2021-12-14 19:22:10|91494.9|91444.9|91495.3|91445.3|91496.9|91446.9|91494.4|91444.4|32
1639509740000|2021-12-14 19:22:20|91495.8|91445.8|91500.6|91450.6|91501.7|91451.7|91494.9|91444.9|38
1639509750000|2021-12-14 19:22:30|91500.3|91450.3|91498.9|91448.9|91500.5|91450.5|91498.5|91448.5|27
1639509760000|2021-12-14 19:22:40|91499|91449|91499.5|91449.5|91500.2|91450.2|91497.5|91447.5|32
1639509770000|2021-12-14 19:22:50|91499.3|91449.3|91497.1|91447.1|91499.3|91449.3|91494.2|91444.2|38
1639509780000|2021-12-14 19:23:00|91497|91447|91496.6|91446.6|91497|91447|91492.3|91442.3|43
1639509790000|2021-12-14 19:23:10|91496.1|91446.1|91495.9|91445.9|91499.3|91449.3|91495.5|91445.5|32
1639509800000|2021-12-14 19:23:20|91494.4|91444.4|91496.4|91446.4|91497.6|91447.6|91493.9|91443.9|34
1639509810000|2021-12-14 19:23:30|91496.9|91446.9|91496.6|91446.6|91498.2|91448.2|91495|91445|43
1639509820000|2021-12-14 19:23:40|91496.1|91446.1|91495.2|91445.2|91497.3|91447.3|91493.9|91443.9|38
1639509830000|2021-12-14 19:23:50|91495|91445|91497.1|91447.1|91497.1|91447.1|91494.9|91444.9|27
1639509840000|2021-12-14 19:24:00|91494.2|91444.2|91495.5|91445.5|91495.7|91445.7|91491.4|91441.4|41
1639509850000|2021-12-14 19:24:10|91492.9|91442.9|91491.5|91441.5|91495.7|91445.7|91491.4|91441.4|37
1639509860000|2021-12-14 19:24:20|91491.4|91441.4|91494.3|91444.3|91494.4|91444.4|91491.4|91441.4|25
1639509870000|2021-12-14 19:24:30|91494.4|91444.4|91492.6|91442.6|91495.7|91445.7|91492.6|91442.6|39
1639509880000|2021-12-14 19:24:40|91493.1|91443.1|91494.3|91444.3|91494.4|91444.4|91492.3|91442.3|26
1639509890000|2021-12-14 19:24:50|91494.4|91444.4|91492.7|91442.7|91496|91446|91492.6|91442.6|25
1639509900000|2021-12-14 19:25:00|91492.3|91442.3|91491.9|91441.9|91495.5|91457.2|91479.7|91441.4|32
1639509910000|2021-12-14 19:25:10|91493.8|91443.8|91493.7|91443.7|91494.7|91444.7|91492.8|91442.8|23
1639509920000|2021-12-14 19:25:20|91494|91444|91492.8|91442.8|91494.9|91444.9|91492.8|91442.8|18
1639509930000|2021-12-14 19:25:30|91493.1|91443.1|91494.2|91444.2|91494.3|91444.3|91493|91443|12
1639509940000|2021-12-14 19:25:40|91494.4|91444.4|91493.9|91443.9|91495.5|91445.5|91493.4|91443.4|29
1639509950000|2021-12-14 19:25:50|91494.4|91444.4|91494.2|91444.2|91495.2|91445.2|91491.9|91441.9|28
1639509960000|2021-12-14 19:26:00|91495.3|91445.3|91493.2|91443.2|91495.3|91453.8|91478.8|91443|26
1639509970000|2021-12-14 19:26:10|91495.2|91445.2|91490.7|91440.7|91495.3|91445.3|91490.7|91440.7|32
1639509980000|2021-12-14 19:26:20|91491.7|91441.7|91490.7|91440.7|91491.7|91441.7|91488.4|91438.4|35
1639509990000|2021-12-14 19:26:30|91490.2|91440.2|91490.5|91440.5|91491.2|91441.2|91489.8|91439.8|22
1639510000000|2021-12-14 19:26:40|91490.9|91440.9|91489.7|91439.7|91490.9|91440.9|91489|91439|20
1639510010000|2021-12-14 19:26:50|91490.2|91440.2|91493|91443|91493.3|91443.3|91487.7|91437.7|34
1639510020000|2021-12-14 19:27:00|91494|91444|91490.4|91440.4|91494.2|91444.2|91489.4|91439.4|50
1639510030000|2021-12-14 19:27:10|91489.9|91439.9|91484.7|91434.7|91490.7|91440.7|91480.6|91430.6|33
1639510040000|2021-12-14 19:27:20|91484.5|91434.5|91486|91436|91486.2|91436.2|91484|91434|37
1639510050000|2021-12-14 19:27:30|91485.9|91435.9|91484.9|91434.9|91485.9|91435.9|91483.6|91433.6|33
1639510060000|2021-12-14 19:27:40|91484.8|91434.8|91486.1|91436.1|91486.8|91436.8|91484.8|91434.8|32
1639510070000|2021-12-14 19:27:50|91485.7|91435.7|91484.5|91434.5|91486.5|91436.5|91483|91433|22
1639510080000|2021-12-14 19:28:00|91482.2|91432.2|91481.8|91431.8|91485.7|91435.7|91480.5|91430.5|34
1639510090000|2021-12-14 19:28:10|91481.7|91431.7|91482|91432|91482|91432|91480.6|91430.6|31
1639510100000|2021-12-14 19:28:20|91482.4|91432.4|91482.9|91432.9|91483.8|91433.8|91480.7|91430.7|40
1639510110000|2021-12-14 19:28:30|91482.7|91432.7|91481.9|91431.9|91483.6|91433.6|91481.9|91431.9|24
1639510120000|2021-12-14 19:28:40|91481.8|91431.8|91482.3|91432.3|91482.9|91432.9|91481.3|91431.3|31
1639510130000|2021-12-14 19:28:50|91482.1|91432.1|91481.5|91431.5|91483.4|91433.4|91480.3|91430.3|42
1639510140000|2021-12-14 19:29:00|91481.6|91431.6|91471.9|91421.9|91482.1|91432.1|91470.3|91420.3|53
1639510150000|2021-12-14 19:29:10|91471.5|91421.5|91473|91423|91473|91423|91471.5|91421.5|29
1639510160000|2021-12-14 19:29:20|91473.4|91423.4|91473.4|91423.4|91474.1|91424.1|91473.1|91423.1|23
1639510170000|2021-12-14 19:29:30|91473.1|91423.1|91475.1|91425.1|91476.1|91426.1|91472|91422|33
1639510180000|2021-12-14 19:29:40|91475.3|91425.3|91473.7|91423.7|91475.7|91425.7|91473.1|91423.1|34
1639510190000|2021-12-14 19:29:50|91473.3|91423.3|91474.1|91424.1|91474.5|91424.5|91472.2|91422.2|23
1639510200000|2021-12-14 19:30:00|91475.1|91425.1|91475.3|91425.3|91475.9|91425.9|91471.9|91421.9|45
1639510210000|2021-12-14 19:30:10|91475.6|91425.6|91474.7|91424.7|91476.5|91426.5|91473.7|91423.7|38
1639510220000|2021-12-14 19:30:20|91474.9|91424.9|91470.3|91420.3|91475|91425|91469.5|91419.5|42
1639510230000|2021-12-14 19:30:30|91470|91420|91470.8|91420.8|91471.7|91421.7|91468.1|91418.1|41
1639510240000|2021-12-14 19:30:40|91471.3|91421.3|91472|91422|91473.2|91423.2|91470.9|91420.9|37
1639510250000|2021-12-14 19:30:50|91472.3|91422.3|91471.4|91421.4|91472.9|91422.9|91470.9|91420.9|34
1639510260000|2021-12-14 19:31:00|91471.5|91421.5|91472.8|91422.8|91473.4|91423.4|91471.4|91421.4|27
1639510270000|2021-12-14 19:31:10|91473|91423|91474.9|91424.9|91474.9|91424.9|91472.4|91422.4|24
1639510280000|2021-12-14 19:31:20|91474.8|91424.8|91473.7|91423.7|91475|91425|91473.3|91423.3|26
1639510290000|2021-12-14 19:31:30|91473.6|91423.6|91472.2|91422.2|91474.3|91424.3|91471.5|91421.5|24
1639510300000|2021-12-14 19:31:40|91472.7|91422.7|91473.3|91423.3|91473.4|91423.4|91471.4|91421.4|23
1639510310000|2021-12-14 19:31:50|91472.6|91422.6|91473.2|91423.2|91473.4|91423.4|91471.6|91421.6|34
1639510320000|2021-12-14 19:32:00|91473.1|91423.1|91480.9|91430.9|91482.2|91432.2|91472.7|91422.7|41
1639510330000|2021-12-14 19:32:10|91481.1|91431.1|91480.8|91430.8|91481.7|91431.7|91478.8|91428.8|32
1639510340000|2021-12-14 19:32:20|91480.9|91430.9|91480.7|91430.7|91481.6|91431.6|91480|91430|30
1639510350000|2021-12-14 19:32:30|91481.1|91431.1|91481|91431|91481.8|91431.8|91479.7|91429.7|22
1639510360000|2021-12-14 19:32:40|91484.2|91434.2|91485.4|91435.4|91486|91436|91482.4|91432.4|38
1639510370000|2021-12-14 19:32:50|91485.2|91435.2|91483.7|91433.7|91485.4|91435.4|91482.3|91432.3|13
1639510380000|2021-12-14 19:33:00|91484.2|91434.2|91485.5|91435.5|91486.9|91436.9|91484.2|91434.2|20
1639510390000|2021-12-14 19:33:10|91486.1|91436.1|91484.7|91434.7|91486.1|91436.1|91482.4|91432.4|11
1639510400000|2021-12-14 19:33:20|91484.9|91434.9|91484.7|91434.7|91485.3|91435.3|91484.5|91434.5|14
1639510410000|2021-12-14 19:33:30|91484.6|91434.6|91485.1|91435.1|91486.4|91436.4|91484.6|91434.6|6
1639510420000|2021-12-14 19:33:40|91484.8|91434.8|91482.6|91432.6|91485.6|91435.6|91482.2|91432.2|18
1639510430000|2021-12-14 19:33:50|91484.4|91434.4|91485.5|91435.5|91485.5|91435.5|91481.6|91431.6|25
1639510440000|2021-12-14 19:34:00|91486.5|91436.5|91485.5|91435.5|91488.1|91438.1|91483.6|91433.6|36
1639510450000|2021-12-14 19:34:10|91485.6|91435.6|91486|91436|91486.4|91436.4|91484.4|91434.4|16
1639510460000|2021-12-14 19:34:20|91485.5|91435.5|91488|91438|91488.1|91438.1|91484.2|91434.2|32
1639510470000|2021-12-14 19:34:30|91488.2|91438.2|91489.8|91439.8|91492|91442|91487.5|91437.5|45
1639510480000|2021-12-14 19:34:40|91490.9|91440.9|91483.3|91433.3|91493|91443|91481.9|91431.9|49
1639510490000|2021-12-14 19:34:50|91482.6|91432.6|91483.8|91433.8|91485|91435|91482.5|91432.5|27
1639510500000|2021-12-14 19:35:00|91484.4|91434.4|91485.6|91435.6|91488.2|91438.2|91483.7|91433.7|50
1639510510000|2021-12-14 19:35:10|91485.3|91435.3|91493.5|91443.5|91494.2|91444.2|91484.6|91434.6|44
1639510520000|2021-12-14 19:35:20|91493.1|91443.1|91487.2|91437.2|91494.8|91444.8|91482.8|91432.8|53
1639510530000|2021-12-14 19:35:30|91487.7|91437.7|91487.3|91437.3|91489.1|91439.1|91486.3|91436.3|32
1639510540000|2021-12-14 19:35:40|91487.4|91437.4|91492.3|91442.3|91492.3|91442.3|91486.9|91436.9|23
1639510550000|2021-12-14 19:35:50|91491.5|91441.5|91489.5|91439.5|91492.5|91442.5|91489.2|91439.2|38
1639510560000|2021-12-14 19:36:00|91489.3|91439.3|91490|91440|91491.5|91441.5|91488.8|91438.8|24
1639510570000|2021-12-14 19:36:10|91490.3|91440.3|91489.8|91439.8|91491.4|91441.4|91489.6|91439.6|18
1639510580000|2021-12-14 19:36:20|91490|91440|91493.3|91443.3|91493.5|91443.5|91489.8|91439.8|36
1639510590000|2021-12-14 19:36:30|91493.2|91443.2|91489.9|91439.9|91493.4|91443.4|91488.7|91438.7|38
1639510600000|2021-12-14 19:36:40|91489.8|91439.8|91492.1|91442.1|91492.6|91442.6|91489.8|91439.8|15
1639510610000|2021-12-14 19:36:50|91491.5|91441.5|91494|91444|91494|91444|91491.4|91441.4|18
1639510620000|2021-12-14 19:37:00|91494.3|91444.3|91492.5|91442.5|91494.3|91444.3|91490.7|91440.7|23
1639510630000|2021-12-14 19:37:10|91492.8|91442.8|91492.1|91442.1|91492.8|91442.8|91490.9|91440.9|22
1639510640000|2021-12-14 19:37:20|91492|91442|91493.7|91443.7|91494.6|91444.6|91491.1|91441.1|27
1639510650000|2021-12-14 19:37:30|91494.9|91444.9|91497.1|91447.1|91498.7|91448.7|91492.2|91442.2|18
1639510660000|2021-12-14 19:37:40|91492.4|91442.4|91490.4|91440.4|91495.4|91454.7|91476.9|91437.9|26
1639510670000|2021-12-14 19:37:50|91490.3|91440.3|91491.4|91441.4|91492.8|91442.8|91490.3|91440.3|21
1639510680000|2021-12-14 19:38:00|91491.3|91441.3|91489.1|91439.1|91492.5|91442.5|91489.1|91439.1|31
1639510690000|2021-12-14 19:38:10|91490|91440|91490.8|91440.8|91493|91443|91489|91439|47
1639510700000|2021-12-14 19:38:20|91490.5|91440.5|91491.8|91441.8|91492.6|91442.6|91490.1|91440.1|18
1639510710000|2021-12-14 19:38:30|91491.7|91441.7|91489.9|91439.9|91491.7|91441.7|91488.4|91438.4|23
1639510720000|2021-12-14 19:38:40|91490.5|91440.5|91493.9|91443.9|91494.3|91444.3|91489.8|91439.8|28
1639510730000|2021-12-14 19:38:50|91494.3|91444.3|91490.8|91440.8|91494.6|91444.6|91489.8|91439.8|30
1639510740000|2021-12-14 19:39:00|91491.2|91441.2|91491|91441|91492.7|91442.7|91488.7|91438.7|35
1639510750000|2021-12-14 19:39:10|91493.1|91443.1|91491.3|91441.3|91493.1|91443.1|91491|91441|15
1639510760000|2021-12-14 19:39:20|91491.7|91441.7|91490.3|91440.3|91492.3|91442.3|91489.6|91439.6|32
1639510770000|2021-12-14 19:39:30|91490.2|91440.2|91490.1|91440.1|91491|91441|91489.5|91439.5|15
1639510780000|2021-12-14 19:39:40|91489.7|91439.7|91490.3|91440.3|91492.4|91442.4|91489|91439|27
1639510790000|2021-12-14 19:39:50|91490.5|91440.5|91490.5|91440.5|91491.3|91441.3|91490.2|91440.2|20
1639510800000|2021-12-14 19:40:00|91491.4|91441.4|91488.9|91438.9|91491.5|91441.5|91487.3|91437.3|38
1639510810000|2021-12-14 19:40:10|91488.7|91438.7|91491|91441|91492|91442|91488.7|91438.7|37
1639510820000|2021-12-14 19:40:20|91491.5|91441.5|91487.1|91437.1|91491.8|91441.8|91486.1|91436.1|32
1639510830000|2021-12-14 19:40:30|91487.3|91437.3|91488.7|91438.7|91489.2|91439.2|91483.8|91433.8|48
1639510840000|2021-12-14 19:40:40|91489.6|91439.6|91487.4|91437.4|91491.2|91441.2|91487.4|91437.4|49
1639510850000|2021-12-14 19:40:50|91486.6|91436.6|91486.7|91436.7|91487.9|91437.9|91485.1|91435.1|50
1639510860000|2021-12-14 19:41:00|91486.2|91436.2|91484.7|91434.7|91486.5|91436.5|91482.7|91432.7|33
1639510870000|2021-12-14 19:41:10|91484.6|91434.6|91482.6|91432.6|91484.9|91434.9|91482.4|91432.4|25
1639510880000|2021-12-14 19:41:20|91482.5|91432.5|91481.5|91431.5|91483.8|91433.8|91481.5|91431.5|32
1639510890000|2021-12-14 19:41:30|91482.2|91432.2|91483.8|91433.8|91484.2|91434.2|91481.5|91431.5|33
1639510900000|2021-12-14 19:41:40|91484|91434|91482.4|91432.4|91484.4|91434.4|91481.7|91431.7|22
1639510910000|2021-12-14 19:41:50|91482.6|91432.6|91483|91433|91484.6|91434.6|91482.2|91432.2|21
1639510920000|2021-12-14 19:42:00|91482.9|91432.9|91480.2|91430.2|91482.9|91432.9|91479.9|91429.9|29
1639510930000|2021-12-14 19:42:10|91480.4|91430.4|91479.3|91429.3|91481.3|91431.3|91478.9|91428.9|29
1639510940000|2021-12-14 19:42:20|91479.4|91429.4|91478.8|91428.8|91480.4|91430.4|91478.7|91428.7|27
1639510950000|2021-12-14 19:42:30|91479.1|91429.1|91475.9|91425.9|91480.3|91430.3|91475.6|91425.6|38
1639510960000|2021-12-14 19:42:40|91475.6|91425.6|91475.3|91425.3|91476.8|91426.8|91474.4|91424.4|21
1639510970000|2021-12-14 19:42:50|91476.2|91426.2|91478.6|91428.6|91480.2|91430.2|91476.2|91426.2|32
1639510980000|2021-12-14 19:43:00|91478.3|91428.3|91475.2|91425.2|91478.5|91428.5|91475.2|91425.2|23
1639510990000|2021-12-14 19:43:10|91477.1|91427.1|91476.2|91426.2|91477.2|91427.2|91475.4|91425.4|26
1639511000000|2021-12-14 19:43:20|91475.8|91425.8|91476|91426|91477.2|91427.2|91475.8|91425.8|20
1639511010000|2021-12-14 19:43:30|91476.8|91426.8|91475.6|91425.6|91476.9|91426.9|91474.5|91424.5|23
1639511020000|2021-12-14 19:43:40|91475.4|91425.4|91477.9|91427.9|91479.3|91429.3|91474.8|91424.8|32
1639511030000|2021-12-14 19:43:50|91478.3|91428.3|91476.5|91426.5|91479.4|91429.4|91475.7|91425.7|44
1639511040000|2021-12-14 19:44:00|91476.1|91426.1|91474.9|91424.9|91476.8|91426.8|91473.8|91423.8|38
1639511050000|2021-12-14 19:44:10|91474|91424|91473.8|91423.8|91475.3|91425.3|91472.5|91422.5|29
1639511060000|2021-12-14 19:44:20|91474|91424|91472.1|91422.1|91475.3|91425.3|91471.7|91421.7|30
1639511070000|2021-12-14 19:44:30|91472|91422|91471.5|91421.5|91472.9|91422.9|91470.1|91420.1|37
1639511080000|2021-12-14 19:44:40|91472.2|91422.2|91471.1|91421.1|91472.2|91422.2|91469.4|91419.4|31
1639511090000|2021-12-14 19:44:50|91471.4|91421.4|91470.4|91420.4|91471.4|91421.4|91469.1|91419.1|22
1639511100000|2021-12-14 19:45:00|91470.3|91420.3|91472.2|91422.2|91472.9|91422.9|91469.7|91419.7|40
1639511110000|2021-12-14 19:45:10|91472.1|91422.1|91471.2|91421.2|91472.7|91422.7|91470.1|91420.1|30
1639511120000|2021-12-14 19:45:20|91471.4|91421.4|91467.4|91417.4|91471.4|91421.4|91467.2|91417.2|32
1639511130000|2021-12-14 19:45:30|91467.3|91417.3|91461.5|91411.5|91467.8|91417.8|91460.7|91410.7|41
1639511140000|2021-12-14 19:45:40|91459.6|91409.6|91461|91411|91462.1|91412.1|91459.6|91409.6|24
1639511150000|2021-12-14 19:45:50|91461.5|91411.5|91459.3|91409.3|91462.4|91412.4|91459.2|91409.2|19
1639511160000|2021-12-14 19:46:00|91459.4|91409.4|91461.8|91411.8|91463.8|91413.8|91459.4|91409.4|25
1639511170000|2021-12-14 19:46:10|91461.4|91411.4|91461.9|91411.9|91463.6|91413.6|91461.4|91411.4|26
1639511180000|2021-12-14 19:46:20|91462|91412|91463.4|91413.4|91467.2|91417.2|91461.6|91411.6|38
1639511190000|2021-12-14 19:46:30|91462.9|91412.9|91463.4|91413.4|91464.4|91414.4|91462.6|91412.6|33
1639511200000|2021-12-14 19:46:40|91463.6|91413.6|91463.5|91413.5|91464.6|91414.6|91463|91413|23
1639511210000|2021-12-14 19:46:50|91463.7|91413.7|91464.4|91414.4|91464.4|91414.4|91462.9|91412.9|22
1639511220000|2021-12-14 19:47:00|91464.3|91414.3|91462.6|91412.6|91466.6|91416.6|91462.3|91412.3|43
1639511230000|2021-12-14 19:47:10|91462.9|91412.9|91468.6|91418.6|91470.3|91420.3|91461.9|91411.9|41
1639511240000|2021-12-14 19:47:20|91468.5|91418.5|91468.8|91418.8|91469.4|91419.4|91467.5|91417.5|30
1639511250000|2021-12-14 19:47:30|91469.5|91419.5|91466.3|91416.3|91469.5|91419.5|91466|91416|28
1639511260000|2021-12-14 19:47:40|91466.9|91416.9|91467.7|91417.7|91468.4|91418.4|91466|91416|23
1639511270000|2021-12-14 19:47:50|91467.8|91417.8|91468.2|91418.2|91469.8|91419.8|91466.8|91416.8|30
1639511280000|2021-12-14 19:48:00|91468.8|91418.8|91468.5|91418.5|91469.2|91419.2|91467.4|91417.4|19
1639511290000|2021-12-14 19:48:10|91468.9|91418.9|91469.4|91419.4|91469.6|91419.6|91466|91416|28
1639511300000|2021-12-14 19:48:20|91469.5|91419.5|91466.9|91416.9|91469.5|91419.5|91466.6|91416.6|29
1639511310000|2021-12-14 19:48:30|91466.8|91416.8|91465.3|91415.3|91467.5|91417.5|91464.7|91414.7|26
1639511320000|2021-12-14 19:48:40|91465.4|91415.4|91466.5|91416.5|91466.9|91416.9|91465.2|91415.2|24
1639511330000|2021-12-14 19:48:50|91466.3|91416.3|91464.7|91414.7|91466.3|91416.3|91464.7|91414.7|17
1639511340000|2021-12-14 19:49:00|91464.8|91414.8|91466.4|91416.4|91467.8|91417.8|91464.8|91414.8|34
1639511350000|2021-12-14 19:49:10|91466.5|91416.5|91466.3|91416.3|91467|91417|91465.7|91415.7|21
1639511360000|2021-12-14 19:49:20|91466.8|91416.8|91467.9|91417.9|91468.7|91418.7|91466|91416|23
1639511370000|2021-12-14 19:49:30|91467.4|91417.4|91465.7|91415.7|91467.7|91417.7|91464.8|91414.8|9
1639511380000|2021-12-14 19:49:40|91466.1|91416.1|91466.3|91416.3|91466.7|91416.7|91465.8|91415.8|20
1639511390000|2021-12-14 19:49:50|91466.6|91416.6|91465.7|91415.7|91466.6|91416.6|91464.7|91414.7|24
1639511400000|2021-12-14 19:50:00|91465.8|91415.8|91466.5|91416.5|91467.4|91417.4|91463.1|91413.1|24
1639511410000|2021-12-14 19:50:10|91465.8|91415.8|91464.3|91414.3|91466.9|91416.9|91463.7|91413.7|24
1639511420000|2021-12-14 19:50:20|91464.2|91414.2|91466.7|91416.7|91467.2|91417.2|91463.7|91413.7|26
1639511430000|2021-12-14 19:50:30|91466.9|91416.9|91466.1|91416.1|91467|91417|91463.9|91413.9|27
1639511440000|2021-12-14 19:50:40|91466.3|91416.3|91467|91417|91467.4|91417.4|91465.5|91415.5|27
1639511450000|2021-12-14 19:50:50|91466.9|91416.9|91465.8|91415.8|91467.9|91417.9|91465.8|91415.8|25
1639511460000|2021-12-14 19:51:00|91465.7|91415.7|91470.1|91420.1|91471|91421|91465.6|91415.6|37
1639511470000|2021-12-14 19:51:10|91470.5|91420.5|91470.7|91420.7|91471|91421|91469.4|91419.4|34
1639511480000|2021-12-14 19:51:20|91470.6|91420.6|91470.7|91420.7|91471.2|91421.2|91470.2|91420.2|34
1639511490000|2021-12-14 19:51:30|91470.6|91420.6|91471.4|91421.4|91471.5|91421.5|91469.3|91419.3|33
1639511500000|2021-12-14 19:51:40|91471.7|91421.7|91477.9|91427.9|91482.2|91432.2|91471.2|91421.2|49
1639511510000|2021-12-14 19:51:50|91480.3|91430.3|91479.5|91429.5|91480.4|91430.4|91476.3|91426.3|39
1639511520000|2021-12-14 19:52:00|91479.7|91429.7|91478.7|91428.7|91481.2|91431.2|91478.2|91428.2|28
1639511530000|2021-12-14 19:52:10|91479|91429|91479.7|91429.7|91480.2|91430.2|91479|91429|20
1639511540000|2021-12-14 19:52:20|91479.6|91429.6|91480.2|91430.2|91481.7|91431.7|91477.9|91427.9|29
1639511550000|2021-12-14 19:52:30|91476.8|91426.8|91479.5|91429.5|91480.8|91430.8|91476.8|91426.8|25
1639511560000|2021-12-14 19:52:40|91478.7|91428.7|91479|91429|91480.1|91430.1|91478.6|91428.6|25
1639511570000|2021-12-14 19:52:50|91478.7|91428.7|91479.9|91429.9|91480.4|91430.4|91478.7|91428.7|17
1639511580000|2021-12-14 19:53:00|91476.1|91426.1|91470.7|91420.7|91478.3|91428.3|91469.6|91419.6|36
1639511590000|2021-12-14 19:53:10|91469.3|91419.3|91466.5|91416.5|91469.3|91419.3|91462.6|91412.6|43
1639511600000|2021-12-14 19:53:20|91466.8|91416.8|91466.6|91416.6|91468.8|91418.8|91466.5|91416.5|37
1639511610000|2021-12-14 19:53:30|91467.1|91417.1|91466.4|91416.4|91468.2|91418.2|91465.8|91415.8|24
1639511620000|2021-12-14 19:53:40|91466.1|91416.1|91466.5|91416.5|91466.9|91416.9|91465|91415|24
1639511630000|2021-12-14 19:53:50|91466.8|91416.8|91464|91414|91467|91417|91463.1|91413.1|32
1639511640000|2021-12-14 19:54:00|91463.4|91413.4|91463.9|91413.9|91465|91415|91463.2|91413.2|33
1639511650000|2021-12-14 19:54:10|91463.5|91413.5|91464|91414|91464.8|91414.8|91462.6|91412.6|21
1639511660000|2021-12-14 19:54:20|91463.9|91413.9|91464.9|91414.9|91465.7|91415.7|91462.8|91412.8|20
1639511670000|2021-12-14 19:54:30|91465|91415|91466|91416|91466.7|91416.7|91464.7|91414.7|34
1639511680000|2021-12-14 19:54:40|91466.3|91416.3|91466.9|91416.9|91467.8|91417.8|91464.6|91414.6|23
1639511690000|2021-12-14 19:54:50|91467.6|91417.6|91467.2|91417.2|91467.9|91417.9|91465.8|91415.8|23
1639511700000|2021-12-14 19:55:00|91467.1|91417.1|91465.5|91415.5|91467.1|91417.1|91465.2|91415.2|22
1639511710000|2021-12-14 19:55:10|91465.6|91415.6|91467|91417|91468.4|91418.4|91465|91415|24
1639511720000|2021-12-14 19:55:20|91468|91418|91470.4|91420.4|91470.4|91420.4|91468|91418|17
1639511730000|2021-12-14 19:55:30|91470.1|91420.1|91469|91419|91470.4|91420.4|91468.5|91418.5|17
1639511740000|2021-12-14 19:55:40|91469.3|91419.3|91469|91419|91470.2|91420.2|91466.3|91416.3|33
1639511750000|2021-12-14 19:55:50|91471.1|91421.1|91466.6|91416.6|91471.2|91421.2|91466.2|91416.2|30
1639511760000|2021-12-14 19:56:00|91466.7|91416.7|91466.3|91416.3|91467.1|91417.1|91465.6|91415.6|29
1639511770000|2021-12-14 19:56:10|91466.6|91416.6|91467.9|91417.9|91468.1|91418.1|91466.3|91416.3|28
1639511780000|2021-12-14 19:56:20|91467.2|91417.2|91465.1|91415.1|91467.2|91417.2|91463.2|91413.2|23
1639511790000|2021-12-14 19:56:30|91465|91415|91462.4|91412.4|91466.2|91416.2|91461.5|91411.5|38
1639511800000|2021-12-14 19:56:40|91463.3|91413.3|91462.9|91412.9|91463.5|91413.5|91461.5|91411.5|33
1639511810000|2021-12-14 19:56:50|91463.3|91413.3|91462.9|91412.9|91463.5|91413.5|91462.5|91412.5|25
1639511820000|2021-12-14 19:57:00|91463.1|91413.1|91460.8|91410.8|91463.2|91413.2|91460.8|91410.8|16
1639511830000|2021-12-14 19:57:10|91461.9|91411.9|91462.3|91412.3|91463.4|91413.4|91461.4|91411.4|25
1639511840000|2021-12-14 19:57:20|91462|91412|91463|91413|91464.1|91414.1|91461.7|91411.7|19
1639511850000|2021-12-14 19:57:30|91463.5|91413.5|91463.4|91413.4|91465|91415|91462.4|91412.4|47
1639511860000|2021-12-14 19:57:40|91463.2|91413.2|91465|91415|91465.6|91415.6|91463.2|91413.2|37
1639511870000|2021-12-14 19:57:50|91464.9|91414.9|91469.7|91419.7|91469.9|91419.9|91464.2|91414.2|39
1639511880000|2021-12-14 19:58:00|91470|91420|91468.4|91418.4|91470|91420|91467.9|91417.9|26
1639511890000|2021-12-14 19:58:10|91468.8|91418.8|91469.2|91419.2|91469.4|91419.4|91467.5|91417.5|25
1639511900000|2021-12-14 19:58:20|91469.3|91419.3|91467.9|91417.9|91469.6|91419.6|91465|91415|41
1639511910000|2021-12-14 19:58:30|91467.8|91417.8|91466.5|91416.5|91468.2|91418.2|91465.9|91415.9|29
1639511920000|2021-12-14 19:58:40|91466.3|91416.3|91468.9|91418.9|91470.2|91420.2|91466|91416|31
1639511930000|2021-12-14 19:58:50|91468.7|91418.7|91470.2|91420.2|91472.7|91422.7|91468|91418|39
1639511940000|2021-12-14 19:59:00|91470.6|91420.6|91482.5|91432.5|91482.5|91432.5|91467.5|91417.5|62
1639511950000|2021-12-14 19:59:10|91481.4|91431.4|91485.3|91435.3|91487.2|91437.2|91478.8|91428.8|61
1639511960000|2021-12-14 19:59:20|91485.1|91435.1|91492.9|91442.9|91496.2|91446.2|91484.2|91434.2|55
1639511970000|2021-12-14 19:59:30|91493|91443|91502.9|91452.9|91507.3|91457.3|91492.5|91442.5|65
1639511980000|2021-12-14 19:59:40|91502.7|91452.7|91507.3|91457.3|91507.3|91457.3|91491.7|91441.7|51
1639511990000|2021-12-14 19:59:50|91508.5|91458.5|91505.5|91455.5|91508.5|91458.5|91496.7|91446.7|66
1639512000000|2021-12-14 20:00:00|91505.9|91455.9|91498.1|91448.1|91506.3|91456.3|91494.3|91444.3|63
1639512010000|2021-12-14 20:00:10|91499|91449|91506.1|91456.1|91508.2|91458.2|91497.8|91447.8|42
1639512020000|2021-12-14 20:00:20|91505|91455|91504.7|91454.7|91507.9|91457.9|91503.7|91453.7|39
1639512030000|2021-12-14 20:00:30|91503.4|91453.4|91507.2|91457.2|91507.7|91457.7|91502|91452|30
1639512040000|2021-12-14 20:00:40|91507.3|91457.3|91506|91456|91507.3|91457.3|91506|91456|23
1639512050000|2021-12-14 20:00:50|91506.5|91456.5|91504.6|91454.6|91508.1|91458.1|91503.5|91453.5|28
1639512060000|2021-12-14 20:01:00|91504.4|91454.4|91500.5|91450.5|91504.4|91454.4|91500.2|91450.2|25
1639512070000|2021-12-14 20:01:10|91500.1|91450.1|91498.9|91448.9|91501.1|91451.1|91498.3|91448.3|27
1639512080000|2021-12-14 20:01:20|91499.2|91449.2|91502.9|91452.9|91503.2|91453.2|91499.2|91449.2|27
1639512090000|2021-12-14 20:01:30|91502.5|91452.5|91504|91454|91504|91454|91502.4|91452.4|20
1639512100000|2021-12-14 20:01:40|91502.8|91452.8|91505.1|91455.1|91508.6|91458.6|91502.5|91452.5|49
1639512110000|2021-12-14 20:01:50|91505.5|91455.5|91503.8|91453.8|91507.4|91457.4|91503.6|91453.6|41
1639512120000|2021-12-14 20:02:00|91504.2|91454.2|91503.9|91453.9|91504.9|91454.9|91502.8|91452.8|37
1639512130000|2021-12-14 20:02:10|91503.8|91453.8|91491.6|91441.6|91503.8|91453.8|91491.3|91441.3|50
1639512140000|2021-12-14 20:02:20|91491.9|91441.9|91492.7|91442.7|91495.9|91445.9|91491.4|91441.4|37
1639512150000|2021-12-14 20:02:30|91493.1|91443.1|91495.5|91445.5|91495.9|91445.9|91493.1|91443.1|25
1639512160000|2021-12-14 20:02:40|91495.4|91445.4|91496.6|91446.6|91497.5|91447.5|91495.4|91445.4|29
1639512170000|2021-12-14 20:02:50|91497.5|91447.5|91504.5|91454.5|91504.5|91454.5|91496.7|91446.7|32
1639512180000|2021-12-14 20:03:00|91503.5|91453.5|91503.4|91453.4|91504.5|91454.5|91500.4|91450.4|38
1639512190000|2021-12-14 20:03:10|91503.6|91453.6|91499.5|91449.5|91503.8|91453.8|91499.5|91449.5|27
1639512200000|2021-12-14 20:03:20|91498.7|91448.7|91498.7|91448.7|91500.5|91450.5|91497.8|91447.8|30
1639512210000|2021-12-14 20:03:30|91498.4|91448.4|91498.5|91448.5|91499.3|91449.3|91497.4|91447.4|32
1639512220000|2021-12-14 20:03:40|91498.9|91448.9|91493.1|91443.1|91499.2|91449.2|91491.7|91441.7|23
1639512230000|2021-12-14 20:03:50|91493.5|91443.5|91491.2|91441.2|91497.7|91447.7|91491.2|91441.2|34
1639512240000|2021-12-14 20:04:00|91487.2|91437.2|91469.3|91419.3|91487.2|91437.2|91469.3|91419.3|57
1639512250000|2021-12-14 20:04:10|91469.6|91419.6|91468.6|91418.6|91471.4|91421.4|91466.2|91416.2|29
1639512260000|2021-12-14 20:04:20|91468.5|91418.5|91469.1|91419.1|91469.7|91419.7|91465.5|91415.5|29
1639512270000|2021-12-14 20:04:30|91472.1|91422.1|91478|91428|91480.5|91430.5|91471.8|91421.8|55
1639512280000|2021-12-14 20:04:40|91477.1|91427.1|91479.7|91429.7|91482.2|91432.2|91475.4|91425.4|41
1639512290000|2021-12-14 20:04:50|91480.1|91430.1|91479.4|91429.4|91482.3|91432.3|91478.1|91428.1|30
1639512300000|2021-12-14 20:05:00|91479.3|91429.3|91481|91431|91481.8|91431.8|91479.2|91429.2|27
1639512310000|2021-12-14 20:05:10|91481.1|91431.1|91482|91432|91482|91432|91480.6|91430.6|9
1639512320000|2021-12-14 20:05:20|91482.1|91432.1|91480.6|91430.6|91482.2|91432.2|91479|91429|22
1639512330000|2021-12-14 20:05:30|91480.5|91430.5|91479.9|91429.9|91481.8|91431.8|91478.3|91428.3|23
1639512340000|2021-12-14 20:05:40|91478.3|91428.3|91474.1|91424.1|91481.6|91431.6|91472|91422|46
1639512350000|2021-12-14 20:05:50|91474.4|91424.4|91469.9|91419.9|91474.4|91424.4|91469.4|91419.4|52
1639512360000|2021-12-14 20:06:00|91469.8|91419.8|91469.6|91419.6|91471.5|91421.5|91468.5|91418.5|31
1639512370000|2021-12-14 20:06:10|91467.4|91417.4|91464.8|91414.8|91468.8|91418.8|91463.3|91413.3|43
1639512380000|2021-12-14 20:06:20|91466|91416|91468.8|91418.8|91468.8|91418.8|91463.2|91413.2|23
1639512390000|2021-12-14 20:06:30|91468.3|91418.3|91464.6|91414.6|91472.6|91422.6|91463.5|91413.5|31
1639512400000|2021-12-14 20:06:40|91465.5|91415.5|91470.4|91420.4|91470.4|91420.4|91463.2|91413.2|26
1639512410000|2021-12-14 20:06:50|91470|91420|91470.1|91420.1|91470.9|91420.9|91467.5|91417.5|21
1639512420000|2021-12-14 20:07:00|91468.4|91418.4|91466.5|91416.5|91468.5|91418.5|91464.6|91414.6|21
1639512430000|2021-12-14 20:07:10|91465.4|91415.4|91466.9|91416.9|91468.4|91418.4|91464.6|91414.6|19
1639512440000|2021-12-14 20:07:20|91467.2|91417.2|91468.6|91418.6|91469.1|91419.1|91467.2|91417.2|20
1639512450000|2021-12-14 20:07:30|91468.1|91418.1|91467.8|91417.8|91468.6|91418.6|91462|91412|35
1639512460000|2021-12-14 20:07:40|91463.8|91413.8|91458.5|91408.5|91464.6|91414.6|91458.5|91408.5|22
1639512470000|2021-12-14 20:07:50|91458.1|91408.1|91459.2|91409.2|91461.8|91411.8|91458.1|91408.1|34
1639512480000|2021-12-14 20:08:00|91459.1|91409.1|91459.1|91409.1|91460.6|91410.6|91456.4|91406.4|53
1639512490000|2021-12-14 20:08:10|91458.6|91408.6|91458.6|91408.6|91459.7|91409.7|91457.4|91407.4|34
1639512500000|2021-12-14 20:08:20|91459.4|91409.4|91456.9|91406.9|91459.4|91409.4|91455.2|91405.2|35
1639512510000|2021-12-14 20:08:30|91456.8|91406.8|91451.6|91401.6|91458.4|91408.4|91450|91400|53
1639512520000|2021-12-14 20:08:40|91451.2|91401.2|91450.3|91400.3|91452.4|91402.4|91448.1|91398.1|37
1639512530000|2021-12-14 20:08:50|91450.2|91400.2|91450.9|91400.9|91451.2|91401.2|91448.8|91398.8|32
1639512540000|2021-12-14 20:09:00|91451.8|91401.8|91444.1|91394.1|91452.4|91402.4|91444|91394|47
1639512550000|2021-12-14 20:09:10|91444.4|91394.4|91442.2|91392.2|91446.8|91396.8|91441.3|91391.3|25
1639512560000|2021-12-14 20:09:20|91442.3|91392.3|91443.4|91393.4|91444.1|91394.1|91442.3|91392.3|33
1639512570000|2021-12-14 20:09:30|91443.7|91393.7|91442.6|91392.6|91445.1|91395.1|91440.9|91390.9|50
1639512580000|2021-12-14 20:09:40|91443.8|91393.8|91447.5|91397.5|91449.1|91399.1|91442.5|91392.5|41
1639512590000|2021-12-14 20:09:50|91445.8|91395.8|91438.2|91388.2|91447.1|91397.1|91435.8|91385.8|44
1639512600000|2021-12-14 20:10:00|91438.1|91388.1|91432.6|91382.6|91438.4|91388.4|91431|91381|50
1639512610000|2021-12-14 20:10:10|91433.3|91383.3|91424.4|91374.4|91433.3|91383.3|91409.7|91359.7|57
1639512620000|2021-12-14 20:10:20|91424.3|91374.3|91420.8|91370.8|91424.9|91374.9|91420.8|91370.8|20
1639512630000|2021-12-14 20:10:30|91419.8|91369.8|91417.7|91367.7|91419.8|91369.8|91416|91366|46
1639512640000|2021-12-14 20:10:40|91418.5|91368.5|91419.1|91369.1|91420.5|91370.5|91417.7|91367.7|47
1639512650000|2021-12-14 20:10:50|91418.5|91368.5|91419|91369|91421.1|91371.1|91418.5|91368.5|52
1639512660000|2021-12-14 20:11:00|91419.5|91369.5|91419.4|91369.4|91419.9|91369.9|91418.2|91368.2|34
1639512670000|2021-12-14 20:11:10|91419.5|91369.5|91420.5|91370.5|91420.8|91370.8|91419.5|91369.5|29
1639512680000|2021-12-14 20:11:20|91420|91370|91416.2|91366.2|91420|91370|91415.9|91365.9|36
1639512690000|2021-12-14 20:11:30|91416.3|91366.3|91417.8|91367.8|91417.9|91367.9|91416.3|91366.3|28
1639512700000|2021-12-14 20:11:40|91417.4|91367.4|91416.5|91366.5|91417.4|91367.4|91416.4|91366.4|20
1639512710000|2021-12-14 20:11:50|91416.4|91366.4|91417|91367|91417.4|91367.4|91416.4|91366.4|16
1639512720000|2021-12-14 20:12:00|91417.1|91367.1|91416.2|91366.2|91417.5|91367.5|91416|91366|19
1639512730000|2021-12-14 20:12:10|91415.3|91365.3|91416.6|91366.6|91416.6|91366.6|91414.6|91364.6|22
1639512740000|2021-12-14 20:12:20|91416.1|91366.1|91417.2|91367.2|91417.9|91367.9|91416.1|91366.1|13
1639512750000|2021-12-14 20:12:30|91416.3|91366.3|91414.8|91364.8|91418.2|91368.2|91413.8|91363.8|35
1639512760000|2021-12-14 20:12:40|91415.8|91365.8|91415.5|91365.5|91415.8|91365.8|91413.8|91363.8|13
1639512770000|2021-12-14 20:12:50|91415.6|91365.6|91412|91362|91415.6|91365.6|91409.9|91359.9|31
1639512780000|2021-12-14 20:13:00|91411.6|91361.6|91410.2|91360.2|91412.4|91362.4|91410.2|91360.2|25
1639512790000|2021-12-14 20:13:10|91409.8|91359.8|91421|91371|91422.3|91372.3|91409.8|91359.8|35
1639512800000|2021-12-14 20:13:20|91420.9|91370.9|91420.4|91370.4|91421.1|91371.1|91418.2|91368.2|46
1639512810000|2021-12-14 20:13:30|91419.9|91369.9|91418|91368|91424|91374|91417.5|91367.5|40
1639512820000|2021-12-14 20:13:40|91418.4|91368.4|91415.4|91365.4|91422.2|91372.2|91413.1|91363.1|49
1639512830000|2021-12-14 20:13:50|91415.3|91365.3|91412.9|91362.9|91417.1|91367.1|91412.9|91362.9|30
1639512840000|2021-12-14 20:14:00|91413|91363|91414.5|91364.5|91415|91365|91412.5|91362.5|29
1639512850000|2021-12-14 20:14:10|91414.4|91364.4|91415|91365|91415.9|91365.9|91414.4|91364.4|15
1639512860000|2021-12-14 20:14:20|91414.8|91364.8|91416|91366|91416.7|91366.7|91414.5|91364.5|32
1639512870000|2021-12-14 20:14:30|91415.9|91365.9|91414|91364|91416.2|91366.2|91413.8|91363.8|29
1639512880000|2021-12-14 20:14:40|91413.8|91363.8|91413.7|91363.7|91414.3|91364.3|91413.6|91363.6|12
1639512890000|2021-12-14 20:14:50|91413.8|91363.8|91417.4|91367.4|91419.2|91369.2|91413.3|91363.3|35
1639512900000|2021-12-14 20:15:00|91417.5|91367.5|91448.1|91398.1|91456.8|91406.8|91417.5|91367.5|68
1639512910000|2021-12-14 20:15:10|91448.6|91398.6|91451|91401|91454.6|91404.6|91448.6|91398.6|41
1639512920000|2021-12-14 20:15:20|91449.8|91399.8|91459.8|91409.8|91469.2|91419.2|91449.8|91399.8|53
1639512930000|2021-12-14 20:15:30|91458.1|91408.1|91458.3|91408.3|91466.3|91416.3|91452.5|91402.5|36
1639512940000|2021-12-14 20:15:40|91456.2|91406.2|91459.2|91409.2|91464.1|91414.1|91456.2|91406.2|43
1639512950000|2021-12-14 20:15:50|91459.7|91409.7|91463.7|91413.7|91467.4|91417.4|91457.4|91407.4|32
1639512960000|2021-12-14 20:16:00|91462.6|91412.6|91463.4|91413.4|91463.8|91413.8|91458.8|91408.8|38
1639512970000|2021-12-14 20:16:10|91465.4|91415.4|91467.2|91417.2|91470.9|91420.9|91462.9|91412.9|51
1639512980000|2021-12-14 20:16:20|91467.1|91417.1|91468.1|91418.1|91471.9|91421.9|91464.7|91414.7|57
1639512990000|2021-12-14 20:16:30|91465.5|91415.5|91468|91418|91468.8|91418.8|91465.5|91415.5|38
1639513000000|2021-12-14 20:16:40|91468.8|91418.8|91469.5|91419.5|91472.7|91422.7|91466.5|91416.5|44
1639513010000|2021-12-14 20:16:50|91469|91419|91467.4|91417.4|91472.8|91422.8|91467.1|91417.1|32
1639513020000|2021-12-14 20:17:00|91469.7|91419.7|91472.3|91422.3|91472.4|91422.4|91467.1|91417.1|32
1639513030000|2021-12-14 20:17:10|91470.6|91420.6|91481|91431|91484.1|91434.1|91469.5|91419.5|55
1639513040000|2021-12-14 20:17:20|91481.9|91431.9|91484|91434|91486.1|91436.1|91481.9|91431.9|30
1639513050000|2021-12-14 20:17:30|91483.3|91433.3|91487.5|91437.5|91489.6|91439.6|91482.8|91432.8|45
1639513060000|2021-12-14 20:17:40|91487.7|91437.7|91488.3|91438.3|91490.8|91440.8|91483.8|91433.8|39
1639513070000|2021-12-14 20:17:50|91488.4|91438.4|91492.1|91442.1|91493.4|91443.4|91488.4|91438.4|32
1639513080000|2021-12-14 20:18:00|91491.2|91441.2|91500.9|91450.9|91500.9|91450.9|91490.8|91440.8|55
1639513090000|2021-12-14 20:18:10|91499.5|91449.5|91487.4|91437.4|91501.5|91451.5|91485.3|91435.3|56
1639513100000|2021-12-14 20:18:20|91487.9|91437.9|91495.3|91445.3|91498.7|91448.7|91482.2|91432.2|56
1639513110000|2021-12-14 20:18:30|91496.4|91446.4|91496.2|91446.2|91499.8|91449.8|91495.5|91445.5|37
1639513120000|2021-12-14 20:18:40|91496.9|91446.9|91495.7|91445.7|91497.2|91447.2|91494.7|91444.7|23
1639513130000|2021-12-14 20:18:50|91495.5|91445.5|91495.8|91445.8|91495.8|91445.8|91494.5|91444.5|22
1639513140000|2021-12-14 20:19:00|91495.7|91445.7|91497.8|91447.8|91497.8|91447.8|91493.9|91443.9|26
1639513150000|2021-12-14 20:19:10|91497.9|91447.9|91498.9|91448.9|91500|91450|91497.6|91447.6|48
1639513160000|2021-12-14 20:19:20|91498.8|91448.8|91499|91449|91500.2|91450.2|91497.9|91447.9|30
1639513170000|2021-12-14 20:19:30|91498.9|91448.9|91498.3|91448.3|91499.3|91449.3|91498|91448|13
1639513180000|2021-12-14 20:19:40|91498.4|91448.4|91499.2|91449.2|91499.2|91449.2|91497.8|91447.8|21
1639513190000|2021-12-14 20:19:50|91499.3|91449.3|91500.9|91450.9|91503.6|91453.6|91498.8|91448.8|64
1639513200000|2021-12-14 20:20:00|91500.7|91450.7|91499.1|91449.1|91501.3|91451.3|91497.7|91447.7|50
1639513210000|2021-12-14 20:20:10|91499.7|91449.7|91496.9|91446.9|91499.7|91449.7|91496.4|91446.4|32
1639513220000|2021-12-14 20:20:20|91497|91447|91496.1|91446.1|91497.7|91447.7|91495|91445|29
1639513230000|2021-12-14 20:20:30|91495.8|91445.8|91494|91444|91497.6|91447.6|91493.5|91443.5|21
1639513240000|2021-12-14 20:20:40|91495.6|91445.6|91490.5|91440.5|91496.2|91446.2|91490.1|91440.1|43
1639513250000|2021-12-14 20:20:50|91491.7|91441.7|91490.2|91440.2|91492.9|91442.9|91490|91440|32
1639513260000|2021-12-14 20:21:00|91490.1|91440.1|91492.1|91442.1|91492.1|91442.1|91490.1|91440.1|31
1639513270000|2021-12-14 20:21:10|91492|91442|91491.7|91441.7|91492.8|91442.8|91489.9|91439.9|24
1639513280000|2021-12-14 20:21:20|91491.6|91441.6|91491.8|91441.8|91492.6|91442.6|91491.4|91441.4|25
1639513290000|2021-12-14 20:21:30|91492|91442|91492.3|91442.3|91493.5|91443.5|91489.4|91439.4|19
1639513300000|2021-12-14 20:21:40|91490.5|91440.5|91491.8|91441.8|91494.1|91444.1|91490.5|91440.5|17
1639513310000|2021-12-14 20:21:50|91492.1|91442.1|91491.3|91441.3|91492.1|91442.1|91490.4|91440.4|13
1639513320000|2021-12-14 20:22:00|91491.2|91441.2|91492.6|91442.6|91493.9|91443.9|91491.2|91441.2|21
1639513330000|2021-12-14 20:22:10|91492.7|91442.7|91489.7|91439.7|91493.9|91443.9|91489.5|91439.5|26
1639513340000|2021-12-14 20:22:20|91489.8|91439.8|91492.9|91442.9|91493.2|91443.2|91489.8|91439.8|17
1639513350000|2021-12-14 20:22:30|91490.5|91440.5|91490.8|91440.8|91492.6|91442.6|91489.2|91439.2|31
1639513360000|2021-12-14 20:22:40|91491|91441|91491.7|91441.7|91492.2|91442.2|91490.1|91440.1|21
1639513370000|2021-12-14 20:22:50|91492.4|91442.4|91490.8|91440.8|91492.4|91442.4|91490.2|91440.2|17
1639513380000|2021-12-14 20:23:00|91490.9|91440.9|91491.8|91441.8|91493|91443|91489|91439|31
1639513390000|2021-12-14 20:23:10|91491.2|91441.2|91493.2|91443.2|91493.3|91443.3|91491.2|91441.2|13
1639513400000|2021-12-14 20:23:20|91492.9|91442.9|91486.9|91436.9|91492.9|91442.9|91486.2|91436.2|42
1639513410000|2021-12-14 20:23:30|91486.8|91436.8|91488.2|91438.2|91488.6|91438.6|91486.6|91436.6|36
1639513420000|2021-12-14 20:23:40|91487.8|91437.8|91492.2|91442.2|91492.5|91442.5|91487.8|91437.8|38
1639513430000|2021-12-14 20:23:50|91491.2|91441.2|91493.6|91443.6|91494.7|91444.7|91491.2|91441.2|30
1639513440000|2021-12-14 20:24:00|91493|91443|91494.5|91444.5|91494.8|91444.8|91493|91443|26
1639513450000|2021-12-14 20:24:10|91494.9|91444.9|91496.7|91446.7|91496.7|91446.7|91493.6|91443.6|17
1639513460000|2021-12-14 20:24:20|91496.5|91446.5|91496.3|91446.3|91497.6|91447.6|91495.2|91445.2|27
1639513470000|2021-12-14 20:24:30|91496.2|91446.2|91495.3|91445.3|91496.3|91446.3|91495.3|91445.3|18
1639513480000|2021-12-14 20:24:40|91496|91446|91478|91428|91497|91447|91478|91428|27
1639513490000|2021-12-14 20:24:50|91478.5|91428.5|91442.6|91392.6|91478.5|91428.5|91441|91391|72
1639513500000|2021-12-14 20:25:00|91442.3|91392.3|91442.6|91392.6|91443.3|91393.3|91440.6|91390.6|41
1639513510000|2021-12-14 20:25:10|91442.2|91392.2|91447.9|91397.9|91448.5|91398.5|91442|91392|33
1639513520000|2021-12-14 20:25:20|91448.9|91398.9|91454.6|91404.6|91455.7|91405.7|91447.9|91397.9|45
1639513530000|2021-12-14 20:25:30|91452.9|91402.9|91455.5|91405.5|91455.6|91405.6|91452.2|91402.2|23
1639513540000|2021-12-14 20:25:40|91454.8|91404.8|91455.1|91405.1|91457|91407|91454.4|91404.4|34
1639513550000|2021-12-14 20:25:50|91455.4|91405.4|91454.6|91404.6|91456.1|91406.1|91453.2|91403.2|32
1639513560000|2021-12-14 20:26:00|91454.9|91404.9|91455.4|91405.4|91455.4|91405.4|91453.7|91403.7|13
1639513570000|2021-12-14 20:26:10|91455.1|91405.1|91455|91405|91455.3|91405.3|91454.2|91404.2|16
1639513580000|2021-12-14 20:26:20|91454.7|91404.7|91454|91404|91455.4|91405.4|91452.9|91402.9|35
1639513590000|2021-12-14 20:26:30|91454.3|91404.3|91464.1|91414.1|91465.7|91415.7|91453.6|91403.6|44
1639513600000|2021-12-14 20:26:40|91464.2|91414.2|91465.2|91415.2|91465.7|91415.7|91461.2|91411.2|59
1639513610000|2021-12-14 20:26:50|91463.6|91413.6|91453.3|91403.3|91466.2|91416.2|91452.7|91402.7|51
1639513620000|2021-12-14 20:27:00|91453|91403|91452.9|91402.9|91453.9|91403.9|91452.3|91402.3|39
1639513630000|2021-12-14 20:27:10|91452.4|91402.4|91453.1|91403.1|91453.2|91403.2|91450.8|91400.8|29
1639513640000|2021-12-14 20:27:20|91452.8|91402.8|91452.1|91402.1|91452.8|91402.8|91451.7|91401.7|25
1639513650000|2021-12-14 20:27:30|91452.5|91402.5|91451.9|91401.9|91453.1|91403.1|91451.9|91401.9|11
1639513660000|2021-12-14 20:27:40|91451.7|91401.7|91459.8|91409.8|91461.6|91411.6|91451.4|91401.4|29
1639513670000|2021-12-14 20:27:50|91460.3|91410.3|91464.2|91414.2|91466.4|91416.4|91460.3|91410.3|60
1639513680000|2021-12-14 20:28:00|91464|91414|91474.7|91424.7|91477.9|91427.9|91463.8|91413.8|51
1639513690000|2021-12-14 20:28:10|91474.2|91424.2|91475.2|91425.2|91479.5|91429.5|91470.9|91420.9|63
1639513700000|2021-12-14 20:28:20|91475.1|91425.1|91472.4|91422.4|91476.6|91426.6|91471.5|91421.5|40
1639513710000|2021-12-14 20:28:30|91472.6|91422.6|91469.9|91419.9|91473.3|91423.3|91469.9|91419.9|29
1639513720000|2021-12-14 20:28:40|91470|91420|91472.3|91422.3|91473.3|91423.3|91468.2|91418.2|31
1639513730000|2021-12-14 20:28:50|91472.9|91422.9|91469.8|91419.8|91472.9|91422.9|91469.8|91419.8|23
1639513740000|2021-12-14 20:29:00|91469.9|91419.9|91471.3|91421.3|91472.6|91422.6|91466.5|91416.5|43
1639513750000|2021-12-14 20:29:10|91471.8|91421.8|91464.4|91414.4|91472.2|91422.2|91463.9|91413.9|52
1639513760000|2021-12-14 20:29:20|91463.9|91413.9|91464.4|91414.4|91467.8|91417.8|91463.5|91413.5|38
1639513770000|2021-12-14 20:29:30|91465.4|91415.4|91463.7|91413.7|91465.7|91415.7|91463|91413|27
1639513780000|2021-12-14 20:29:40|91463.6|91413.6|91462.6|91412.6|91465.2|91415.2|91462.2|91412.2|32
1639513790000|2021-12-14 20:29:50|91462.9|91412.9|91464.5|91414.5|91465.2|91415.2|91461.7|91411.7|28
1639513800000|2021-12-14 20:30:00|91464.3|91414.3|91460.9|91410.9|91468.6|91418.6|91459.8|91409.8|46
1639513810000|2021-12-14 20:30:10|91464.2|91414.2|91466.9|91416.9|91468.8|91418.8|91462.1|91412.1|50
1639513820000|2021-12-14 20:30:20|91465.8|91415.8|91466.5|91416.5|91470.2|91420.2|91465.8|91415.8|29
1639513830000|2021-12-14 20:30:30|91466|91416|91468.6|91418.6|91472.5|91422.5|91464.4|91414.4|43
1639513840000|2021-12-14 20:30:40|91469.6|91419.6|91469.5|91419.5|91473.3|91423.3|91465.3|91415.3|36
1639513850000|2021-12-14 20:30:50|91473.9|91423.9|91472.4|91422.4|91474.4|91424.4|91470.3|91420.3|23
1639513860000|2021-12-14 20:31:00|91472.6|91422.6|91473.7|91423.7|91473.9|91423.9|91471.9|91421.9|18
1639513870000|2021-12-14 20:31:10|91474|91424|91470.2|91420.2|91474|91424|91469.7|91419.7|21
1639513880000|2021-12-14 20:31:20|91470|91420|91470.3|91420.3|91471.6|91421.6|91469.3|91419.3|30
1639513890000|2021-12-14 20:31:30|91472.2|91422.2|91473.5|91423.5|91473.6|91423.6|91471.7|91421.7|25
1639513900000|2021-12-14 20:31:40|91473.8|91423.8|91473.4|91423.4|91474|91424|91473.1|91423.1|26
1639513910000|2021-12-14 20:31:50|91473.2|91423.2|91473.2|91423.2|91473.3|91423.3|91471.6|91421.6|12
1639513920000|2021-12-14 20:32:00|91473.7|91423.7|91472.8|91422.8|91473.7|91423.7|91472.6|91422.6|16
1639513930000|2021-12-14 20:32:10|91472.5|91422.5|91472.6|91422.6|91473.1|91423.1|91472|91422|31
1639513940000|2021-12-14 20:32:20|91473|91423|91462|91412|91473|91423|91461.3|91411.3|49
1639513950000|2021-12-14 20:32:30|91462.3|91412.3|91464.6|91414.6|91465.2|91415.2|91461.8|91411.8|32
1639513960000|2021-12-14 20:32:40|91464.4|91414.4|91464.2|91414.2|91465|91415|91464.1|91414.1|19
1639513970000|2021-12-14 20:32:50|91464.3|91414.3|91463.9|91413.9|91465.4|91415.4|91463.4|91413.4|28
1639513980000|2021-12-14 20:33:00|91464.2|91414.2|91460.7|91410.7|91464.9|91414.9|91459.5|91409.5|43
1639513990000|2021-12-14 20:33:10|91461.5|91411.5|91459.1|91409.1|91461.5|91411.5|91456.5|91406.5|33
1639514000000|2021-12-14 20:33:20|91459.5|91409.5|91459.4|91409.4|91460.2|91410.2|91459|91409|23
1639514010000|2021-12-14 20:33:30|91459.5|91409.5|91459|91409|91460|91410|91456|91406|30
1639514020000|2021-12-14 20:33:40|91458.2|91408.2|91448.4|91398.4|91458.5|91408.5|91447.7|91397.7|48
1639514030000|2021-12-14 20:33:50|91447.3|91397.3|91449.2|91399.2|91451.7|91401.7|91444.6|91394.6|33
1639514040000|2021-12-14 20:34:00|91447.8|91397.8|91446.8|91396.8|91448.1|91398.1|91443.7|91393.7|40
1639514050000|2021-12-14 20:34:10|91448.1|91398.1|91454.5|91404.5|91454.5|91404.5|91443.5|91393.5|48
1639514060000|2021-12-14 20:34:20|91452|91402|91454.7|91404.7|91454.7|91404.7|91451.2|91401.2|16
1639514070000|2021-12-14 20:34:30|91453.5|91403.5|91453|91403|91453.6|91403.6|91451.8|91401.8|25
1639514080000|2021-12-14 20:34:40|91452.9|91402.9|91451.9|91401.9|91453.3|91403.3|91451.2|91401.2|23
1639514090000|2021-12-14 20:34:50|91451.4|91401.4|91452.4|91402.4|91453.3|91403.3|91450.5|91400.5|40
1639514100000|2021-12-14 20:35:00|91451.9|91401.9|91453.4|91403.4|91453.9|91403.9|91451.9|91401.9|22
1639514110000|2021-12-14 20:35:10|91452.6|91402.6|91452.5|91402.5|91454.5|91404.5|91451.1|91401.1|39
1639514120000|2021-12-14 20:35:20|91452|91402|91452.3|91402.3|91454.5|91404.5|91450.9|91400.9|40
1639514130000|2021-12-14 20:35:30|91452.4|91402.4|91459.4|91409.4|91460.6|91410.6|91452.4|91402.4|41
1639514140000|2021-12-14 20:35:40|91457.7|91407.7|91456.6|91406.6|91458.9|91408.9|91452.1|91402.1|51
1639514150000|2021-12-14 20:35:50|91457.5|91407.5|91455.6|91405.6|91458.3|91408.3|91453.1|91403.1|14
1639514160000|2021-12-14 20:36:00|91455.9|91405.9|91455.4|91405.4|91457.7|91407.7|91453.3|91403.3|36
1639514170000|2021-12-14 20:36:10|91455.2|91405.2|91456|91406|91459.4|91409.4|91453.8|91403.8|44
1639514180000|2021-12-14 20:36:20|91455.3|91405.3|91453.9|91403.9|91456.3|91406.3|91449.9|91399.9|39
1639514190000|2021-12-14 20:36:30|91454.3|91404.3|91452.5|91402.5|91455.1|91405.1|91452.3|91402.3|40
1639514200000|2021-12-14 20:36:40|91452.8|91402.8|91449|91399|91453.9|91403.9|91448.5|91398.5|35
1639514210000|2021-12-14 20:36:50|91449.1|91399.1|91450.8|91400.8|91450.8|91400.8|91448.4|91398.4|25
1639514220000|2021-12-14 20:37:00|91450.3|91400.3|91449.8|91399.8|91452.4|91402.4|91449.5|91399.5|19
1639514230000|2021-12-14 20:37:10|91451.3|91401.3|91450.8|91400.8|91452.1|91402.1|91449.3|91399.3|14
1639514240000|2021-12-14 20:37:20|91449|91399|91449|91399|91450.5|91400.5|91448.6|91398.6|19
1639514250000|2021-12-14 20:37:30|91450.2|91400.2|91451.6|91401.6|91451.6|91401.6|91449.9|91399.9|20
1639514260000|2021-12-14 20:37:40|91451.7|91401.7|91454.7|91404.7|91456.3|91406.3|91451.5|91401.5|19
1639514270000|2021-12-14 20:37:50|91455.2|91405.2|91453.9|91403.9|91455.2|91405.2|91452.3|91402.3|25
1639514280000|2021-12-14 20:38:00|91453.7|91403.7|91455.3|91405.3|91455.3|91405.3|91451.5|91401.5|25
1639514290000|2021-12-14 20:38:10|91454.9|91404.9|91453.1|91403.1|91456.3|91406.3|91452.7|91402.7|26
1639514300000|2021-12-14 20:38:20|91453.2|91403.2|91453.8|91403.8|91453.9|91403.9|91452.8|91402.8|25
1639514310000|2021-12-14 20:38:30|91453.7|91403.7|91452|91402|91454.4|91404.4|91450.7|91400.7|38
1639514320000|2021-12-14 20:38:40|91452.9|91402.9|91452.7|91402.7|91455.8|91405.8|91451.8|91401.8|42
1639514330000|2021-12-14 20:38:50|91453.2|91403.2|91453.9|91403.9|91455.6|91405.6|91453.2|91403.2|37
1639514340000|2021-12-14 20:39:00|91454|91404|91455.6|91405.6|91455.6|91405.6|91451.7|91401.7|33
1639514350000|2021-12-14 20:39:10|91453.3|91403.3|91450.3|91400.3|91454.7|91404.7|91450.3|91400.3|26
1639514360000|2021-12-14 20:39:20|91452.1|91402.1|91449.9|91399.9|91453.4|91403.4|91449.6|91399.6|45
1639514370000|2021-12-14 20:39:30|91451.4|91401.4|91451.6|91401.6|91451.7|91401.7|91449.4|91399.4|27
1639514380000|2021-12-14 20:39:40|91451.7|91401.7|91450.3|91400.3|91451.7|91401.7|91450|91400|29
1639514390000|2021-12-14 20:39:50|91451.1|91401.1|91452.5|91402.5|91452.5|91402.5|91447.3|91397.3|22
1639514400000|2021-12-14 20:40:00|91451|91401|91457.8|91407.8|91457.8|91407.8|91450.3|91400.3|40
1639514410000|2021-12-14 20:40:10|91457.4|91407.4|91450.8|91400.8|91457.4|91407.4|91450.4|91400.4|33
1639514420000|2021-12-14 20:40:20|91450.2|91400.2|91451.4|91401.4|91451.7|91401.7|91448.3|91398.3|11
1639514430000|2021-12-14 20:40:30|91449.3|91399.3|91445.8|91395.8|91451.9|91401.9|91445.8|91395.8|14
1639514440000|2021-12-14 20:40:40|91446|91396|91449.8|91399.8|91452.5|91402.5|91446|91396|32
1639514450000|2021-12-14 20:40:50|91449.9|91399.9|91451.6|91401.6|91451.6|91401.6|91447.7|91397.7|34
1639514460000|2021-12-14 20:41:00|91449.6|91399.6|91449.5|91399.5|91450.3|91400.3|91448.3|91398.3|33
1639514470000|2021-12-14 20:41:10|91450.5|91400.5|91450|91400|91450.9|91400.9|91447.7|91397.7|37
1639514480000|2021-12-14 20:41:20|91449.9|91399.9|91450.3|91400.3|91453.1|91403.1|91448.8|91398.8|37
1639514490000|2021-12-14 20:41:30|91450|91400|91450.3|91400.3|91450.8|91400.8|91449.3|91399.3|18
1639514500000|2021-12-14 20:41:40|91450.6|91400.6|91452.8|91402.8|91457|91407|91448.8|91398.8|40
1639514510000|2021-12-14 20:41:50|91450.8|91400.8|91451|91401|91452.8|91402.8|91450.5|91400.5|24
1639514520000|2021-12-14 20:42:00|91451.1|91401.1|91450.5|91400.5|91452|91402|91449.2|91399.2|24
1639514530000|2021-12-14 20:42:10|91450.4|91400.4|91451.6|91401.6|91452.1|91402.1|91449.9|91399.9|15
1639514540000|2021-12-14 20:42:20|91452.4|91402.4|91457.4|91407.4|91459.5|91409.5|91449|91399|44
1639514550000|2021-12-14 20:42:30|91457.6|91407.6|91467.2|91417.2|91467.7|91417.7|91457.5|91407.5|46
1639514560000|2021-12-14 20:42:40|91463.9|91413.9|91464.6|91414.6|91465.5|91415.5|91459.3|91409.3|37
1639514570000|2021-12-14 20:42:50|91465.4|91415.4|91457.9|91407.9|91465.7|91415.7|91457.9|91407.9|27
1639514580000|2021-12-14 20:43:00|91458|91408|91458.6|91408.6|91460.4|91410.4|91458|91408|30
1639514590000|2021-12-14 20:43:10|91458.7|91408.7|91458.7|91408.7|91461.5|91411.5|91457.8|91407.8|32
1639514600000|2021-12-14 20:43:20|91458.6|91408.6|91465.2|91415.2|91466.3|91416.3|91458.3|91408.3|45
1639514610000|2021-12-14 20:43:30|91463.4|91413.4|91460|91410|91464.6|91414.6|91459.8|91409.8|51
1639514620000|2021-12-14 20:43:40|91459.9|91409.9|91460.4|91410.4|91463.4|91413.4|91459.9|91409.9|38
1639514630000|2021-12-14 20:43:50|91460.3|91410.3|91461.7|91411.7|91462.5|91412.5|91460.3|91410.3|32
1639514640000|2021-12-14 20:44:00|91461|91411|91459.7|91409.7|91461.9|91411.9|91459.6|91409.6|18
1639514650000|2021-12-14 20:44:10|91460.2|91410.2|91463.5|91413.5|91467.3|91417.3|91458.2|91408.2|45
1639514660000|2021-12-14 20:44:20|91463.7|91413.7|91462|91412|91464.8|91414.8|91460.7|91410.7|35
1639514670000|2021-12-14 20:44:30|91462.1|91412.1|91464.9|91414.9|91466.1|91416.1|91462.1|91412.1|22
1639514680000|2021-12-14 20:44:40|91465.4|91415.4|91461.2|91411.2|91465.4|91415.4|91461.2|91411.2|16
1639514690000|2021-12-14 20:44:50|91460.7|91410.7|91464.5|91414.5|91464.7|91414.7|91460.7|91410.7|58
1639514700000|2021-12-14 20:45:00|91464.3|91414.3|91464|91414|91467.5|91417.5|91458.2|91408.2|56
1639514710000|2021-12-14 20:45:10|91462.3|91412.3|91462.4|91412.4|91467.6|91417.6|91461.5|91411.5|33
1639514720000|2021-12-14 20:45:20|91463|91413|91462.7|91412.7|91463|91413|91461.7|91411.7|34
1639514730000|2021-12-14 20:45:30|91462.8|91412.8|91464.7|91414.7|91465.8|91415.8|91462.6|91412.6|22
1639514740000|2021-12-14 20:45:40|91465|91415|91462.5|91412.5|91465|91415|91461.8|91411.8|19
1639514750000|2021-12-14 20:45:50|91462.7|91412.7|91461.8|91411.8|91465|91415|91460.5|91410.5|31
1639514760000|2021-12-14 20:46:00|91460.9|91410.9|91462.5|91412.5|91466.1|91416.1|91460.4|91410.4|21
1639514770000|2021-12-14 20:46:10|91461.7|91411.7|91462.5|91412.5|91463.2|91413.2|91461.7|91411.7|17
1639514780000|2021-12-14 20:46:20|91462.8|91412.8|91465.4|91415.4|91467.1|91417.1|91462.6|91412.6|16
1639514790000|2021-12-14 20:46:30|91464.1|91414.1|91462.5|91412.5|91464.7|91414.7|91462.5|91412.5|12
1639514800000|2021-12-14 20:46:40|91462.9|91412.9|91458.5|91408.5|91465.2|91415.2|91458.5|91408.5|18
1639514810000|2021-12-14 20:46:50|91459.1|91409.1|91459.8|91409.8|91461.4|91411.4|91458.5|91408.5|14
1639514820000|2021-12-14 20:47:00|91460|91410|91460.2|91410.2|91460.9|91410.9|91459.4|91409.4|16
1639514830000|2021-12-14 20:47:10|91460|91410|91461.1|91411.1|91464.3|91414.3|91458.4|91408.4|34
1639514840000|2021-12-14 20:47:20|91461|91411|91456.7|91406.7|91464.3|91414.3|91455.4|91405.4|41
1639514850000|2021-12-14 20:47:30|91457.2|91407.2|91457.9|91407.9|91459.5|91409.5|91455.7|91405.7|22
1639514860000|2021-12-14 20:47:40|91458.1|91408.1|91457.6|91407.6|91461.5|91411.5|91457.5|91407.5|22
1639514870000|2021-12-14 20:47:50|91457.8|91407.8|91454.4|91404.4|91457.8|91407.8|91453.4|91403.4|20
1639514880000|2021-12-14 20:48:00|91454.8|91404.8|91459.7|91409.7|91460.2|91410.2|91454.3|91404.3|36
1639514890000|2021-12-14 20:48:10|91459.9|91409.9|91462.7|91412.7|91463.2|91413.2|91458.9|91408.9|56
1639514900000|2021-12-14 20:48:20|91462.2|91412.2|91459.2|91409.2|91463.9|91413.9|91458.9|91408.9|17
1639514910000|2021-12-14 20:48:30|91459.1|91409.1|91456.8|91406.8|91459.1|91409.1|91455.1|91405.1|17
1639514920000|2021-12-14 20:48:40|91455.5|91405.5|91456.1|91406.1|91457.3|91407.3|91455.5|91405.5|19
1639514930000|2021-12-14 20:48:50|91456.7|91406.7|91457.5|91407.5|91460.2|91410.2|91456.1|91406.1|19
1639514940000|2021-12-14 20:49:00|91459|91409|91460.4|91410.4|91460.4|91410.4|91457.7|91407.7|10
1639514950000|2021-12-14 20:49:10|91460.1|91410.1|91454.8|91404.8|91464.2|91414.2|91454.8|91404.8|34
1639514960000|2021-12-14 20:49:20|91455.4|91405.4|91457.5|91407.5|91463.7|91413.7|91455.4|91405.4|22
1639514970000|2021-12-14 20:49:30|91456.5|91406.5|91458.8|91408.8|91462|91412|91455.4|91405.4|34
1639514980000|2021-12-14 20:49:40|91458.5|91408.5|91460.3|91410.3|91460.3|91410.3|91457.7|91407.7|16
1639514990000|2021-12-14 20:49:50|91460.1|91410.1|91462.5|91412.5|91464.8|91414.8|91449.2|91399.2|46
1639515000000|2021-12-14 20:50:00|91462.7|91412.7|91452.1|91402.1|91467.1|91417.1|91438.4|91388.4|61
1639515010000|2021-12-14 20:50:10|91452.7|91402.7|91453.6|91403.6|91455.1|91405.1|91449.1|91399.1|36
1639515020000|2021-12-14 20:50:20|91453.8|91403.8|91458.5|91408.5|91459.5|91409.5|91453.5|91403.5|36
1639515030000|2021-12-14 20:50:30|91458.4|91408.4|91458.7|91408.7|91462.9|91412.9|91457.9|91407.9|39
1639515040000|2021-12-14 20:50:40|91458.8|91408.8|91458.2|91408.2|91458.8|91408.8|91457.5|91407.5|21
1639515050000|2021-12-14 20:50:50|91458.6|91408.6|91460.1|91410.1|91460.2|91410.2|91456.5|91406.5|25
1639515060000|2021-12-14 20:51:00|91459.2|91409.2|91451.9|91401.9|91459.2|91409.2|91451.5|91401.5|40
1639515070000|2021-12-14 20:51:10|91450.7|91400.7|91451.5|91401.5|91454.5|91404.5|91450.7|91400.7|26
1639515080000|2021-12-14 20:51:20|91451.2|91401.2|91451.4|91401.4|91452.9|91402.9|91451.2|91401.2|18
1639515090000|2021-12-14 20:51:30|91451.5|91401.5|91451.9|91401.9|91456.5|91406.5|91450.2|91400.2|26
1639515100000|2021-12-14 20:51:40|91451.7|91401.7|91451.9|91401.9|91453.4|91403.4|91450|91400|35
1639515110000|2021-12-14 20:51:50|91452.6|91402.6|91452.3|91402.3|91454.4|91404.4|91451.8|91401.8|28
1639515120000|2021-12-14 20:52:00|91452.2|91402.2|91439.1|91389.1|91452.3|91402.3|91438.9|91388.9|30
1639515130000|2021-12-14 20:52:10|91438.4|91388.4|91440.4|91390.4|91443.7|91393.7|91437.3|91387.3|46
1639515140000|2021-12-14 20:52:20|91440.5|91390.5|91440.6|91390.6|91441.5|91391.5|91438.1|91388.1|40
1639515150000|2021-12-14 20:52:30|91440|91390|91496.4|91446.4|91496.4|91446.4|91438.4|91388.4|34
1639515160000|2021-12-14 20:52:40|91498.8|91448.8|91510.7|91460.7|91511|91461|91498.8|91448.8|53
1639515170000|2021-12-14 20:52:50|91509.7|91459.7|91505|91455|91510.3|91460.3|91504.6|91454.6|42
1639515180000|2021-12-14 20:53:00|91505.2|91455.2|91496.8|91446.8|91506|91456|91492.8|91442.8|56
1639515190000|2021-12-14 20:53:10|91496.7|91446.7|91494.4|91444.4|91504.4|91454.4|91494.3|91444.3|61
1639515200000|2021-12-14 20:53:20|91495.2|91445.2|91496|91446|91498.1|91448.1|91495.2|91445.2|48
1639515210000|2021-12-14 20:53:30|91495.7|91445.7|91495.4|91445.4|91497.1|91447.1|91493.9|91443.9|39
1639515220000|2021-12-14 20:53:40|91495.8|91445.8|91495.5|91445.5|91496.1|91446.1|91494.9|91444.9|12
1639515230000|2021-12-14 20:53:50|91495.7|91445.7|91499.1|91449.1|91499.1|91449.1|91495.3|91445.3|35
1639515240000|2021-12-14 20:54:00|91499|91449|91495.6|91445.6|91499|91449|91493.8|91443.8|39
1639515250000|2021-12-14 20:54:10|91495.4|91445.4|91495.5|91445.5|91496.9|91446.9|91494.3|91444.3|48
1639515260000|2021-12-14 20:54:20|91495.6|91445.6|91498.8|91448.8|91499.1|91449.1|91495|91445|36
1639515270000|2021-12-14 20:54:30|91496.1|91446.1|91502.3|91452.3|91503.3|91453.3|91496.1|91446.1|40
1639515280000|2021-12-14 20:54:40|91502.8|91452.8|91503.5|91453.5|91505.5|91455.5|91502.7|91452.7|36
1639515290000|2021-12-14 20:54:50|91505.1|91455.1|91505|91455|91507.7|91457.7|91503.4|91453.4|53
1639515300000|2021-12-14 20:55:00|91505.8|91455.8|91503|91453|91507.2|91457.2|91502|91452|28
1639515310000|2021-12-14 20:55:10|91502.2|91452.2|91503.8|91453.8|91506.2|91456.2|91502.2|91452.2|29
1639515320000|2021-12-14 20:55:20|91504.3|91454.3|91502.6|91452.6|91504.5|91454.5|91501.9|91451.9|24
1639515330000|2021-12-14 20:55:30|91502.4|91452.4|91505.5|91455.5|91505.5|91455.5|91500|91450|21
1639515340000|2021-12-14 20:55:40|91505.4|91455.4|91504.7|91454.7|91505.4|91455.4|91501.6|91451.6|22
1639515350000|2021-12-14 20:55:50|91504.2|91454.2|91503|91453|91505.4|91455.4|91502.7|91452.7|22
1639515360000|2021-12-14 20:56:00|91502.9|91452.9|91506.1|91456.1|91506.2|91456.2|91502.9|91452.9|33
1639515370000|2021-12-14 20:56:10|91505.7|91455.7|91462.9|91412.9|91505.7|91455.7|91462.9|91412.9|55
1639515380000|2021-12-14 20:56:20|91458.6|91408.6|91444.6|91394.6|91458.6|91408.6|91439.5|91389.5|51
1639515390000|2021-12-14 20:56:30|91444.7|91394.7|91451.2|91401.2|91451.2|91401.2|91444.6|91394.6|36
1639515400000|2021-12-14 20:56:40|91451.1|91401.1|91453.3|91403.3|91455.7|91405.7|91451|91401|37
1639515410000|2021-12-14 20:56:50|91454.1|91404.1|91457.3|91407.3|91458.3|91408.3|91453.8|91403.8|43
1639515420000|2021-12-14 20:57:00|91456.6|91406.6|91498.1|91448.1|91503.9|91453.9|91456.6|91406.6|64
1639515430000|2021-12-14 20:57:10|91497.4|91447.4|91501.4|91451.4|91515.2|91461.9|91495.7|91436.1|50
1639515440000|2021-12-14 20:57:20|91501.5|91451.5|91499.3|91449.3|91503.6|91453.6|91498.1|91448.1|42
1639515450000|2021-12-14 20:57:30|91501.2|91451.2|91491.2|91441.2|91505.9|91455.9|91489.4|91439.4|60
1639515460000|2021-12-14 20:57:40|91491.3|91441.3|91488.7|91438.7|91492.9|91442.9|91485.5|91435.5|57
1639515470000|2021-12-14 20:57:50|91488.4|91438.4|91484.4|91434.4|91488.4|91438.4|91481.7|91431.7|49
1639515480000|2021-12-14 20:58:00|91483.9|91433.9|91488.7|91438.7|91488.7|91438.7|91483.7|91433.7|41
1639515490000|2021-12-14 20:58:10|91489.7|91439.7|91496|91446|91496.2|91446.2|91488.9|91438.9|36
1639515500000|2021-12-14 20:58:20|91496.1|91446.1|91497.6|91447.6|91500.4|91450.4|91496|91446|44
1639515510000|2021-12-14 20:58:30|91497.5|91447.5|91496.5|91446.5|91498|91448|91495.4|91445.4|28
1639515520000|2021-12-14 20:58:40|91496|91446|91497.3|91447.3|91498.3|91448.3|91495.5|91445.5|26
1639515530000|2021-12-14 20:58:50|91497.4|91447.4|91501|91451|91501.1|91451.1|91497.4|91447.4|36
1639515540000|2021-12-14 20:59:00|91500.6|91450.6|91504.3|91454.3|91505.9|91455.9|91500.6|91450.6|33
1639515550000|2021-12-14 20:59:10|91504.4|91454.4|91505.9|91455.9|91507.4|91457.4|91503.8|91453.8|27
1639515560000|2021-12-14 20:59:20|91505.6|91455.6|91506.9|91456.9|91507.6|91457.6|91505.4|91455.4|18
1639515570000|2021-12-14 20:59:30|91506.8|91456.8|91509.6|91459.6|91510.7|91460.7|91506.8|91456.8|44
1639515580000|2021-12-14 20:59:40|91509.5|91459.5|91510.3|91460.3|91510.8|91460.8|91509.4|91459.4|30
1639515590000|2021-12-14 20:59:50|91510.1|91460.1|91513.9|91463.9|91516.9|91466.9|91496.8|91446.8|52
1639515600000|2021-12-14 21:00:00|91514.7|91464.7|91504.4|91454.4|91514.7|91464.7|91503.3|91453.3|47
1639515610000|2021-12-14 21:00:10|91504.8|91454.8|91504.6|91454.6|91506.6|91456.6|91503.8|91453.8|19
1639515620000|2021-12-14 21:00:20|91504.9|91454.9|91503.9|91453.9|91504.9|91454.9|91503.5|91453.5|18
1639515630000|2021-12-14 21:00:30|91504.1|91454.1|91496.1|91446.1|91506.2|91456.2|91495.6|91445.6|55
1639515640000|2021-12-14 21:00:40|91496.3|91446.3|91496.7|91446.7|91497.9|91447.9|91496.3|91446.3|18
1639515650000|2021-12-14 21:00:50|91496.5|91446.5|91497.8|91447.8|91498.1|91448.1|91496.5|91446.5|20
1639515660000|2021-12-14 21:01:00|91498|91448|91501.9|91451.9|91502.6|91452.6|91497.6|91447.6|20
1639515670000|2021-12-14 21:01:10|91500.4|91450.4|91500.6|91450.6|91500.6|91450.6|91499.3|91449.3|13
1639515680000|2021-12-14 21:01:20|91500.9|91450.9|91501.4|91451.4|91501.6|91451.6|91500.2|91450.2|21
1639515690000|2021-12-14 21:01:30|91501.6|91451.6|91508.5|91458.5|91509.6|91459.6|91500.6|91450.6|36
1639515700000|2021-12-14 21:01:40|91507.9|91457.9|91506.5|91456.5|91507.9|91457.9|91505.6|91455.6|20
1639515710000|2021-12-14 21:01:50|91506|91456|91506.3|91456.3|91506.9|91456.9|91505.7|91455.7|24
1639515720000|2021-12-14 21:02:00|91505.7|91455.7|91502.8|91452.8|91507.4|91457.4|91502.8|91452.8|36
1639515730000|2021-12-14 21:02:10|91502.9|91452.9|91499|91449|91505.2|91455.2|91498.4|91448.4|31
1639515740000|2021-12-14 21:02:20|91498.2|91448.2|91498.2|91448.2|91499.2|91449.2|91497.1|91447.1|28
1639515750000|2021-12-14 21:02:30|91500.2|91450.2|91503.9|91453.9|91505.2|91455.2|91500.2|91450.2|30
1639515760000|2021-12-14 21:02:40|91504|91454|91504|91454|91504.1|91454.1|91503.6|91453.6|10
1639515770000|2021-12-14 21:02:50|91502|91452|91503|91453|91503|91453|91502|91452|10
1639515780000|2021-12-14 21:03:00|91501.4|91451.4|91496.7|91446.7|91501.4|91451.4|91495.7|91445.7|41
1639515790000|2021-12-14 21:03:10|91496.5|91446.5|91496.2|91446.2|91497.5|91447.5|91494.9|91444.9|29
1639515800000|2021-12-14 21:03:20|91496.7|91446.7|91497|91447|91497.8|91447.8|91496.7|91446.7|6
1639515810000|2021-12-14 21:03:30|91496.6|91446.6|91497.4|91447.4|91498.3|91448.3|91496.6|91446.6|21
1639515820000|2021-12-14 21:03:40|91497.6|91447.6|91498.6|91448.6|91499.4|91449.4|91497|91447|19
1639515830000|2021-12-14 21:03:50|91498|91448|91496.7|91446.7|91499.2|91449.2|91496.6|91446.6|48
1639515840000|2021-12-14 21:04:00|91497.6|91447.6|91495.7|91445.7|91498|91448|91495.6|91445.6|17
1639515850000|2021-12-14 21:04:10|91496|91446|91495.9|91445.9|91497.5|91447.5|91495.9|91445.9|17
1639515860000|2021-12-14 21:04:20|91496.4|91446.4|91498.5|91448.5|91498.5|91448.5|91496|91446|10
1639515870000|2021-12-14 21:04:30|91497.7|91447.7|91496.4|91446.4|91497.8|91447.8|91496.4|91446.4|9
1639515880000|2021-12-14 21:04:40|91497.2|91447.2|91497.5|91447.5|91499.5|91449.5|91495.6|91445.6|33
1639515890000|2021-12-14 21:04:50|91498.7|91448.7|91505|91455|91506.1|91456.1|91494|91444|26
1639515900000|2021-12-14 21:05:00|91504.4|91454.4|91506.1|91456.1|91507.1|91457.1|91504.1|91454.1|20
1639515910000|2021-12-14 21:05:10|91506.9|91456.9|91502.8|91452.8|91507.6|91457.6|91502.8|91452.8|31
1639515920000|2021-12-14 21:05:20|91504.3|91454.3|91505.6|91455.6|91506.8|91456.8|91503.3|91453.3|31
1639515930000|2021-12-14 21:05:30|91505.9|91455.9|91503.6|91453.6|91508.2|91458.2|91503.6|91453.6|19
1639515940000|2021-12-14 21:05:40|91501.7|91451.7|91502.2|91452.2|91503.6|91453.6|91501.7|91451.7|11
1639515950000|2021-12-14 21:05:50|91502|91452|91501.4|91451.4|91502.8|91452.8|91501|91451|24
1639515960000|2021-12-14 21:06:00|91501.3|91451.3|91501.4|91451.4|91502.9|91452.9|91501|91451|13
1639515970000|2021-12-14 21:06:10|91501.6|91451.6|91500.8|91450.8|91502.9|91452.9|91500.2|91450.2|27
1639515980000|2021-12-14 21:06:20|91501.4|91451.4|91510.9|91460.9|91512.1|91462.1|91499.8|91449.8|40
1639515990000|2021-12-14 21:06:30|91510.2|91460.2|91506.6|91456.6|91511.4|91461.4|91505.8|91455.8|49
1639516000000|2021-12-14 21:06:40|91506.2|91456.2|91503|91453|91507.3|91457.3|91502.2|91452.2|22
1639516010000|2021-12-14 21:06:50|91502.9|91452.9|91503.3|91453.3|91503.5|91453.5|91502.4|91452.4|13
1639516020000|2021-12-14 21:07:00|91501.6|91451.6|91495.9|91445.9|91501.6|91451.6|91495.9|91445.9|25
1639516030000|2021-12-14 21:07:10|91496.6|91446.6|91498.4|91448.4|91500.2|91450.2|91495.1|91445.1|47
1639516040000|2021-12-14 21:07:20|91498.5|91448.5|91496.1|91446.1|91498.8|91448.8|91496.1|91446.1|44
1639516050000|2021-12-14 21:07:30|91496.3|91446.3|91495.4|91445.4|91497.2|91447.2|91495.1|91445.1|31
1639516060000|2021-12-14 21:07:40|91495.5|91445.5|91499.6|91449.6|91499.9|91449.9|91495.1|91445.1|33
1639516070000|2021-12-14 21:07:50|91500.1|91450.1|91499.2|91449.2|91501.2|91451.2|91498.9|91448.9|31
1639516080000|2021-12-14 21:08:00|91499.6|91449.6|91498.2|91448.2|91500.1|91450.1|91497.6|91447.6|24
1639516090000|2021-12-14 21:08:10|91497.9|91447.9|91498.2|91448.2|91499.5|91449.5|91497.4|91447.4|29
1639516100000|2021-12-14 21:08:20|91498|91448|91499.5|91449.5|91499.8|91449.8|91498|91448|16
1639516110000|2021-12-14 21:08:30|91500.2|91450.2|91499.9|91449.9|91501.2|91451.2|91499.3|91449.3|14
1639516120000|2021-12-14 21:08:40|91499.8|91449.8|91498.1|91448.1|91500.7|91450.7|91497.1|91447.1|8
1639516130000|2021-12-14 21:08:50|91499.3|91449.3|91499|91449|91499.8|91449.8|91499|91449|10
1639516140000|2021-12-14 21:09:00|91499.2|91449.2|91500.4|91450.4|91500.7|91450.7|91498.9|91448.9|11
1639516150000|2021-12-14 21:09:10|91500.6|91450.6|91501.3|91451.3|91502.5|91452.5|91497.9|91447.9|26
1639516160000|2021-12-14 21:09:20|91500.1|91450.1|91501.6|91451.6|91501.6|91451.6|91498.6|91448.6|25
1639516170000|2021-12-14 21:09:30|91501.2|91451.2|91500.8|91450.8|91501.9|91451.9|91499.5|91449.5|25
1639516180000|2021-12-14 21:09:40|91500.7|91450.7|91500.9|91450.9|91501.4|91451.4|91500.3|91450.3|10
1639516190000|2021-12-14 21:09:50|91502.2|91452.2|91502|91452|91502.5|91452.5|91502|91452|11
1639516200000|2021-12-14 21:10:00|91502.5|91452.5|91499.6|91449.6|91502.5|91452.5|91498.1|91448.1|22
1639516210000|2021-12-14 21:10:10|91500.5|91450.5|91498.9|91448.9|91500.8|91450.8|91497.9|91447.9|16
1639516220000|2021-12-14 21:10:20|91498.8|91448.8|91498.8|91448.8|91499.2|91449.2|91498.5|91448.5|21
1639516230000|2021-12-14 21:10:30|91498.7|91448.7|91498|91448|91499.8|91449.8|91497.3|91447.3|25
1639516240000|2021-12-14 21:10:40|91497.8|91447.8|91498.5|91448.5|91498.6|91448.6|91497.8|91447.8|26
1639516250000|2021-12-14 21:10:50|91498.2|91448.2|91500.7|91450.7|91500.7|91450.7|91496.1|91446.1|42
1639516260000|2021-12-14 21:11:00|91500.9|91450.9|91497.1|91447.1|91501.5|91451.5|91497.1|91447.1|15
1639516270000|2021-12-14 21:11:10|91497.8|91447.8|91497.2|91447.2|91502.2|91452.2|91495.6|91445.6|31
1639516280000|2021-12-14 21:11:20|91497.5|91447.5|91497|91447|91499.4|91449.4|91496.1|91446.1|23
1639516290000|2021-12-14 21:11:30|91496.3|91446.3|91497.5|91447.5|91498.2|91448.2|91496.3|91446.3|10
1639516300000|2021-12-14 21:11:40|91496.5|91446.5|91497.1|91447.1|91497.6|91447.6|91494.9|91444.9|22
1639516310000|2021-12-14 21:11:50|91494.5|91444.5|91497.4|91447.4|91498|91448|91494.5|91444.5|22
1639516320000|2021-12-14 21:12:00|91497.5|91447.5|91496.4|91446.4|91497.8|91447.8|91495.5|91445.5|17
1639516330000|2021-12-14 21:12:10|91497.3|91447.3|91499.1|91449.1|91499.6|91449.6|91496.8|91446.8|30
1639516340000|2021-12-14 21:12:20|91496.1|91446.1|91496.2|91446.2|91497.7|91447.7|91495.8|91445.8|21
1639516350000|2021-12-14 21:12:30|91496.4|91446.4|91498.2|91448.2|91498.4|91448.4|91496.4|91446.4|14
1639516360000|2021-12-14 21:12:40|91497.3|91447.3|91498.3|91448.3|91498.4|91448.4|91495.8|91445.8|30
1639516370000|2021-12-14 21:12:50|91496.8|91446.8|91498.3|91448.3|91498.9|91448.9|91494.4|91444.4|12
1639516380000|2021-12-14 21:13:00|91498.2|91448.2|91498.3|91448.3|91499.5|91449.5|91496.8|91446.8|18
1639516390000|2021-12-14 21:13:10|91499.4|91449.4|91499.1|91449.1|91499.4|91449.4|91498.1|91448.1|11
1639516400000|2021-12-14 21:13:20|91497.8|91447.8|91497.3|91447.3|91498|91448|91497|91447|20
1639516410000|2021-12-14 21:13:30|91497.1|91447.1|91496.6|91446.6|91497.7|91447.7|91494|91444|22
1639516420000|2021-12-14 21:13:40|91496.7|91446.7|91495.6|91445.6|91497.8|91447.8|91493.9|91443.9|26
1639516430000|2021-12-14 21:13:50|91495.9|91445.9|91492.8|91442.8|91495.9|91445.9|91491.9|91441.9|18
1639516440000|2021-12-14 21:14:00|91492.1|91442.1|91488.9|91438.9|91492.3|91442.3|91488.9|91438.9|17
1639516450000|2021-12-14 21:14:10|91488.8|91438.8|91490.6|91440.6|91490.6|91440.6|91488.8|91438.8|12
1639516460000|2021-12-14 21:14:20|91490.3|91440.3|91489.8|91439.8|91491.3|91441.3|91488.3|91438.3|13
1639516470000|2021-12-14 21:14:30|91489.9|91439.9|91489.3|91439.3|91491.1|91441.1|91487.3|91437.3|20
1639516480000|2021-12-14 21:14:40|91490.6|91440.6|91490.2|91440.2|91491|91441|91489.1|91439.1|18
1639516490000|2021-12-14 21:14:50|91492|91442|91489.3|91439.3|91492|91442|91488.8|91438.8|5
1639516500000|2021-12-14 21:15:00|91490|91440|91490.4|91440.4|91490.9|91440.9|91488.2|91438.2|25
1639516510000|2021-12-14 21:15:10|91490.5|91440.5|91492.4|91442.4|91493.3|91443.3|91490.5|91440.5|13
1639516520000|2021-12-14 21:15:20|91492.3|91442.3|91488.9|91438.9|91492.3|91442.3|91488.6|91438.6|17
1639516530000|2021-12-14 21:15:30|91488.5|91438.5|91489.5|91439.5|91490.7|91440.7|91488.5|91438.5|12
1639516540000|2021-12-14 21:15:40|91489.3|91439.3|91489.1|91439.1|91492.4|91442.4|91483.1|91433.1|15
1639516550000|2021-12-14 21:15:50|91488.2|91438.2|91488.6|91438.6|91490.1|91440.1|91484.8|91434.8|15
1639516560000|2021-12-14 21:16:00|91488.5|91438.5|91486.5|91436.5|91489.6|91439.6|91486.4|91436.4|21
1639516570000|2021-12-14 21:16:10|91487.3|91437.3|91488.7|91438.7|91488.9|91438.9|91485.6|91435.6|19
1639516580000|2021-12-14 21:16:20|91488.1|91438.1|91486.7|91436.7|91489.4|91439.4|91483.9|91433.9|14
1639516590000|2021-12-14 21:16:30|91484.4|91434.4|91486.2|91436.2|91486.9|91436.9|91484.4|91434.4|9
1639516600000|2021-12-14 21:16:40|91487.5|91437.5|91492|91442|91492|91442|91487.4|91437.4|6
1639516610000|2021-12-14 21:16:50|91490.3|91440.3|91487.1|91437.1|91490.9|91440.9|91486.9|91436.9|14
1639516620000|2021-12-14 21:17:00|91487.7|91437.7|91486.2|91436.2|91489.5|91439.5|91483|91433|11
1639516630000|2021-12-14 21:17:10|91485.6|91435.6|91488.6|91438.6|91489.5|91439.5|91485.6|91435.6|19
1639516640000|2021-12-14 21:17:20|91488.3|91438.3|91485.9|91435.9|91489.8|91439.8|91485|91435|11
1639516650000|2021-12-14 21:17:30|91486.7|91436.7|91483.9|91433.9|91487|91437|91483.9|91433.9|9
1639516660000|2021-12-14 21:17:40|91484.2|91434.2|91486.7|91436.7|91489.9|91439.9|91483|91433|21
1639516670000|2021-12-14 21:17:50|91484.9|91434.9|91483.9|91433.9|91489.9|91439.9|91483.9|91433.9|16
1639516680000|2021-12-14 21:18:00|91484.4|91434.4|91485.7|91435.7|91487.9|91437.9|91484.4|91434.4|13
1639516690000|2021-12-14 21:18:10|91487.1|91437.1|91488.5|91438.5|91489|91439|91487.1|91437.1|11
1639516700000|2021-12-14 21:18:20|91486.4|91436.4|91489.6|91439.6|91489.6|91439.6|91486.2|91436.2|12
1639516710000|2021-12-14 21:18:30|91489.2|91439.2|91488.5|91438.5|91489.9|91439.9|91488|91438|17
1639516720000|2021-12-14 21:18:40|91489.1|91439.1|91488.1|91438.1|91492.9|91442.9|91486.4|91436.4|11
1639516730000|2021-12-14 21:18:50|91487.9|91437.9|91488.3|91438.3|91490.1|91440.1|91485.3|91435.3|11
1639516740000|2021-12-14 21:19:00|91488|91438|91489.8|91439.8|91489.8|91439.8|91487.2|91437.2|13
1639516750000|2021-12-14 21:19:10|91489.4|91439.4|91489.8|91439.8|91489.8|91439.8|91487.3|91437.3|9
1639516760000|2021-12-14 21:19:20|91489|91439|91491|91441|91491.4|91441.4|91489|91439|12
1639516770000|2021-12-14 21:19:30|91489|91439|91456.3|91406.3|91489|91439|91446|91396|63
1639516780000|2021-12-14 21:19:40|91456.2|91406.2|91458.6|91408.6|91459.6|91409.6|91456.2|91406.2|21
1639516790000|2021-12-14 21:19:50|91459.4|91409.4|91467|91417|91468.7|91418.7|91458.7|91408.7|42
1639516800000|2021-12-14 21:20:00|91469|91419|91435.4|91385.4|91471.3|91421.3|91434.8|91384.8|56
1639516810000|2021-12-14 21:20:10|91434.1|91384.1|91433.2|91383.2|91439.3|91389.3|91432.9|91382.9|33
1639516820000|2021-12-14 21:20:20|91434|91384|91446.4|91396.4|91459|91398.4|91434|91384|34
1639516830000|2021-12-14 21:20:30|91445.9|91395.9|91443.4|91393.4|91445.9|91395.9|91437.3|91387.3|37
1639516840000|2021-12-14 21:20:40|91443.5|91393.5|91460.5|91410.5|91462.2|91412.2|91440.6|91390.6|43
1639516850000|2021-12-14 21:20:50|91460.3|91410.3|91461.3|91411.3|91465.4|91415.4|91460.3|91410.3|20
1639516860000|2021-12-14 21:21:00|91461.2|91411.2|91460.6|91410.6|91463.6|91413.6|91460.3|91410.3|19
1639516870000|2021-12-14 21:21:10|91460.2|91410.2|91448|91398|91460.9|91410.9|91446.5|91396.5|51
1639516880000|2021-12-14 21:21:20|91448.8|91398.8|91446.9|91396.9|91450.3|91400.3|91442.3|91392.3|64
1639516890000|2021-12-14 21:21:30|91455.1|91405.1|91456.5|91406.5|91458.5|91408.5|91452.1|91402.1|48
1639516900000|2021-12-14 21:21:40|91457.5|91407.5|91482.2|91432.2|91485.9|91435.9|91455.7|91405.7|66
1639516910000|2021-12-14 21:21:50|91482.6|91432.6|91480.6|91430.6|91493.5|91438|91476.6|91407.1|73
1639516920000|2021-12-14 21:22:00|91479.8|91429.8|91490.8|91413|91495|91433.6|91474.4|91406.9|69
1639516930000|2021-12-14 21:22:10|91490.4|91413.2|91485.3|91413.6|91490.4|91429.7|91473.6|91412.7|39
1639516940000|2021-12-14 21:22:20|91486.9|91413.7|91475.3|91425.3|91486.9|91425.6|91472.7|91413.7|18
1639516950000|2021-12-14 21:22:30|91475.1|91425.1|91472.9|91422.9|91475.3|91425.3|91472.2|91422.2|13
1639516960000|2021-12-14 21:22:40|91473.8|91423.8|91463.1|91413.1|91480.8|91430.8|91463.1|91401.4|57
1639516970000|2021-12-14 21:22:50|91462|91412|91454.2|91404.2|91476.4|91415.1|91454.2|91399.7|55
1639516980000|2021-12-14 21:23:00|91454.1|91404.1|91456.1|91406.1|91460.2|91410.2|91448.9|91398.9|66
1639516990000|2021-12-14 21:23:10|91455.1|91405.1|91456.7|91406.7|91460|91410|91451.9|91401.9|40
1639517000000|2021-12-14 21:23:20|91456.8|91406.8|91447.8|91397.8|91460.9|91410.9|91447.8|91397.8|47
1639517010000|2021-12-14 21:23:30|91447.3|91397.3|91445|91395|91456.4|91400.7|91444.1|91386.1|48
1639517020000|2021-12-14 21:23:40|91446|91396|91437.5|91387.5|91446|91396|91435.5|91385.5|49
1639517030000|2021-12-14 21:23:50|91439.8|91389.8|91454.6|91404.6|91458.2|91408.2|91435.1|91385.1|56
1639517040000|2021-12-14 21:24:00|91451|91401|91453.5|91403.5|91454.7|91404.7|91450.1|91400.1|30
1639517050000|2021-12-14 21:24:10|91454|91404|91461|91411|91463.2|91413.2|91453.8|91403.8|35
1639517060000|2021-12-14 21:24:20|91461.1|91411.1|91471|91421|91471|91421|91461.1|91411.1|31
1639517070000|2021-12-14 21:24:30|91475.3|91425.3|91472.3|91422.3|91475.3|91425.3|91469.9|91419.9|17
1639517080000|2021-12-14 21:24:40|91471.4|91421.4|91438.5|91388.5|91480.8|91430.8|91435.4|91376.3|70
1639517090000|2021-12-14 21:24:50|91439|91389|91435.9|91385.9|91441.1|91391.1|91430.6|91380.6|30
1639517100000|2021-12-14 21:25:00|91437.4|91387.4|91431.4|91381.4|91438.8|91388.8|91431.4|91381.4|58
1639517110000|2021-12-14 21:25:10|91432.5|91382.5|91433.9|91383.9|91435.6|91385.6|91432.3|91382.3|34
1639517120000|2021-12-14 21:25:20|91434.4|91384.4|91434.5|91384.5|91437.5|91387.5|91432.5|91382.5|23
1639517130000|2021-12-14 21:25:30|91435.5|91385.5|91435.3|91385.3|91437.7|91387.7|91434.5|91384.5|39
1639517140000|2021-12-14 21:25:40|91435|91385|91431.6|91381.6|91435|91385|91431.6|91381.6|41
1639517150000|2021-12-14 21:25:50|91432.5|91382.5|91434.4|91384.4|91434.8|91384.8|91432|91382|30
1639517160000|2021-12-14 21:26:00|91434.8|91384.8|91457.5|91407.5|91461.2|91411.2|91434.8|91384.8|53
1639517170000|2021-12-14 21:26:10|91457.3|91407.3|91475.5|91425.5|91481.5|91431.5|91454|91404|68
1639517180000|2021-12-14 21:26:20|91474.9|91424.9|91451.7|91401.7|91477|91427|91443.1|91388.2|55
1639517190000|2021-12-14 21:26:30|91450.2|91400.2|91469.7|91419.7|91472|91422|91449.8|91399.8|57
1639517200000|2021-12-14 21:26:40|91470.4|91420.4|91475.4|91425.4|91477.8|91427.8|91470.4|91420.4|71
1639517210000|2021-12-14 21:26:50|91475.8|91425.8|91476.4|91426.4|91478.1|91428.1|91473.1|91423.1|40
1639517220000|2021-12-14 21:27:00|91476.8|91426.8|91472.8|91422.8|91476.8|91426.8|91471.6|91421.6|24
1639517230000|2021-12-14 21:27:10|91473.1|91423.1|91475.8|91425.8|91475.8|91425.8|91466.3|91416.3|36
1639517240000|2021-12-14 21:27:20|91475|91425|91473.2|91423.2|91475|91425|91470.2|91420.2|31
1639517250000|2021-12-14 21:27:30|91472.8|91422.8|91472.7|91422.7|91473.6|91423.6|91470.5|91420.5|34
1639517260000|2021-12-14 21:27:40|91473.3|91423.3|91438.7|91388.7|91474.4|91424.4|91436.2|91386.2|71
1639517270000|2021-12-14 21:27:50|91439.5|91389.5|91431.8|91381.8|91443.6|91393.6|91427.8|91377.8|54
1639517280000|2021-12-14 21:28:00|91431.6|91381.6|91432.3|91382.3|91435.7|91385.7|91431.6|91381.6|39
1639517290000|2021-12-14 21:28:10|91432.9|91382.9|91431|91381|91433.7|91383.7|91428.7|91378.7|41
1639517300000|2021-12-14 21:28:20|91430.6|91380.6|91432|91382|91435.9|91385.9|91429.9|91379.9|32
1639517310000|2021-12-14 21:28:30|91431.8|91381.8|91430.7|91380.7|91432.5|91382.5|91428.6|91378.6|34
1639517320000|2021-12-14 21:28:40|91428.9|91378.9|91432.3|91382.3|91432.7|91382.7|91428.7|91378.7|41
1639517330000|2021-12-14 21:28:50|91432.4|91382.4|91442.7|91392.7|91442.7|91392.7|91431.1|91381.1|32
1639517340000|2021-12-14 21:29:00|91442.9|91392.9|91439.9|91389.9|91442.9|91392.9|91437.1|91387.1|24
1639517350000|2021-12-14 21:29:10|91440|91390|91443.8|91393.8|91445.9|91395.9|91439.6|91389.6|41
1639517360000|2021-12-14 21:29:20|91444.9|91394.9|91445.3|91395.3|91447.6|91397.6|91439.6|91389.6|46
1639517370000|2021-12-14 21:29:30|91445.2|91395.2|91443.8|91393.8|91447.6|91397.6|91443.5|91393.5|23
1639517380000|2021-12-14 21:29:40|91444.1|91394.1|91447.9|91397.9|91453.2|91403.2|91442|91392|41
1639517390000|2021-12-14 21:29:50|91448.2|91398.2|91450.3|91400.3|91452|91402|91447|91397|33
1639517400000|2021-12-14 21:30:00|91448|91398|91474.5|91424.5|91483.8|91426.7|91447.2|91397.2|75
1639517410000|2021-12-14 21:30:10|91475.5|91425.5|91478.4|91428.4|91488.6|91432.5|91475.5|91414|75
1639517420000|2021-12-14 21:30:20|91477.6|91427.6|91477.8|91427.8|91482.5|91432.5|91473.2|91423.2|78
1639517430000|2021-12-14 21:30:30|91477.3|91427.3|91471|91421|91479.7|91429.7|91470|91420|57
1639517440000|2021-12-14 21:30:40|91470.1|91420.1|91479.3|91429.3|91485.5|91435.5|91470.1|91420.1|38
1639517450000|2021-12-14 21:30:50|91480|91430|91480|91430|91482|91432|91475.2|91425.2|34
1639517460000|2021-12-14 21:31:00|91480.1|91430.1|91480.5|91430.5|91484.1|91434.1|91476.2|91426.2|74
1639517470000|2021-12-14 21:31:10|91480.2|91430.2|91482.9|91432.9|91484.2|91434.2|91477.2|91427.2|80
1639517480000|2021-12-14 21:31:20|91482.3|91432.3|91474.5|91424.5|91483|91433|91473.4|91423.4|77
1639517490000|2021-12-14 21:31:30|91472.8|91422.8|91476|91426|91477.5|91427.5|91472|91422|61
1639517500000|2021-12-14 21:31:40|91475.8|91425.8|91468.5|91418.5|91475.8|91425.8|91460.2|91404.8|70
1639517510000|2021-12-14 21:31:50|91467.4|91417.4|91464|91414|91471|91421|91463|91413|49
1639517520000|2021-12-14 21:32:00|91463.9|91413.9|91468.4|91418.4|91485.9|91423|91461.9|91402.5|70
1639517530000|2021-12-14 21:32:10|91468.6|91418.6|91467|91417|91472.3|91422.3|91464.2|91414.2|70
1639517540000|2021-12-14 21:32:20|91467.3|91417.3|91464.9|91414.9|91469.9|91419.9|91461.3|91411.3|45
1639517550000|2021-12-14 21:32:30|91469.2|91419.2|91468|91418|91469.4|91419.4|91465.7|91415.7|25
1639517560000|2021-12-14 21:32:40|91469.2|91419.2|91467.4|91417.4|91471.9|91421.9|91461.1|91411.1|71
1639517570000|2021-12-14 21:32:50|91468.8|91418.8|91437.8|91387.8|91468.8|91418.8|91435.9|91381.4|80
1639517580000|2021-12-14 21:33:00|91436.3|91386.3|91427.8|91377.8|91449.2|91388.4|91425.9|91375.9|71
1639517590000|2021-12-14 21:33:10|91426.8|91376.8|91428.6|91378.6|91440.2|91379.7|91425.8|91369.8|29
1639517600000|2021-12-14 21:33:20|91428.5|91378.5|91429.4|91379.4|91442.3|91380.5|91425.2|91369.3|35
1639517610000|2021-12-14 21:33:30|91426.2|91376.2|91445.5|91373.1|91445.5|91382.7|91426.1|91373.1|32
1639517620000|2021-12-14 21:33:40|91433.5|91383.5|91426.1|91376.1|91433.5|91383.5|91423.8|91373.8|40
1639517630000|2021-12-14 21:33:50|91426.9|91376.9|91425.1|91375.1|91427|91377|91424.6|91374.6|19
1639517640000|2021-12-14 21:34:00|91426.1|91376.1|91425.6|91375.6|91431.1|91381.1|91425|91375|25
1639517650000|2021-12-14 21:34:10|91426.8|91376.8|91426.9|91376.9|91429|91379|91425|91375|24
1639517660000|2021-12-14 21:34:20|91424.8|91374.8|91427.1|91377.1|91428.5|91378.5|91424.6|91374.6|28
1639517670000|2021-12-14 21:34:30|91427.7|91377.7|91427.7|91377.7|91431|91381|91425.8|91375.8|28
1639517680000|2021-12-14 21:34:40|91427.8|91377.8|91423.9|91373.9|91433.7|91383.7|91423.2|91373.2|47
1639517690000|2021-12-14 21:34:50|91424.1|91374.1|91428.6|91378.6|91432.9|91382.9|91422.1|91372.1|53
1639517700000|2021-12-14 21:35:00|91427.9|91377.9|91425.4|91375.4|91429|91379|91424.1|91374.1|44
1639517710000|2021-12-14 21:35:10|91425.8|91375.8|91428.1|91378.1|91428.1|91378.1|91424.2|91374.2|23
1639517720000|2021-12-14 21:35:20|91427.3|91377.3|91426.9|91376.9|91428.3|91378.3|91425.2|91375.2|13
1639517730000|2021-12-14 21:35:30|91426.8|91376.8|91426.3|91376.3|91426.9|91376.9|91425.3|91375.3|20
1639517740000|2021-12-14 21:35:40|91421.9|91371.9|91425.6|91375.6|91430.4|91380.4|91420.1|91370.1|21
1639517750000|2021-12-14 21:35:50|91425.5|91375.5|91425.9|91375.9|91426.8|91376.8|91425.5|91375.5|11
1639517760000|2021-12-14 21:36:00|91420.8|91370.8|91424.1|91374.1|91424.7|91374.7|91420.3|91370.3|27
1639517770000|2021-12-14 21:36:10|91425.9|91375.9|91429|91379|91429.3|91379.3|91425.9|91375.9|19
1639517780000|2021-12-14 21:36:20|91430.3|91380.3|91430.2|91380.2|91432.5|91382.5|91426.4|91376.4|46
1639517790000|2021-12-14 21:36:30|91431.5|91381.5|91433.5|91383.5|91434.7|91384.7|91431.5|91381.5|20
1639517800000|2021-12-14 21:36:40|91435.7|91385.7|91431.5|91381.5|91435.8|91385.8|91429.5|91379.5|34
1639517810000|2021-12-14 21:36:50|91431.3|91381.3|91429.7|91379.7|91432.2|91382.2|91427.9|91377.9|44
1639517820000|2021-12-14 21:37:00|91430.5|91380.5|91427.6|91377.6|91431|91381|91422.7|91372.7|41
1639517830000|2021-12-14 21:37:10|91423.1|91373.1|91424.8|91374.8|91428.8|91378.8|91421.7|91371.7|43
1639517840000|2021-12-14 21:37:20|91423.2|91373.2|91431.2|91381.2|91431.4|91381.4|91423.2|91373.2|34
1639517850000|2021-12-14 21:37:30|91431|91381|91430.2|91380.2|91431.3|91381.3|91428.8|91378.8|20
1639517860000|2021-12-14 21:37:40|91429.1|91379.1|91429.7|91379.7|91430.9|91380.9|91426.2|91376.2|49
1639517870000|2021-12-14 21:37:50|91430.2|91380.2|91430.1|91380.1|91432.9|91382.9|91427.4|91377.4|71
1639517880000|2021-12-14 21:38:00|91430.5|91380.5|91430.1|91380.1|91431.4|91381.4|91427.3|91377.3|67
1639517890000|2021-12-14 21:38:10|91430|91380|91430.3|91380.3|91430.7|91380.7|91427.1|91377.1|12
1639517900000|2021-12-14 21:38:20|91430.2|91380.2|91431.7|91381.7|91432.3|91382.3|91430.2|91380.2|16
1639517910000|2021-12-14 21:38:30|91433.1|91383.1|91435.3|91385.3|91435.3|91385.3|91432.6|91382.6|10
1639517920000|2021-12-14 21:38:40|91424.5|91374.5|91432.9|91382.9|91433.8|91383.8|91424.5|91374.5|15
1639517930000|2021-12-14 21:38:50|91433|91383|91432.3|91382.3|91434.3|91384.3|91429.5|91379.5|17
1639517940000|2021-12-14 21:39:00|91433.6|91383.6|91434.5|91384.5|91435|91385|91432.7|91382.7|19
1639517950000|2021-12-14 21:39:10|91434.1|91384.1|91432.1|91382.1|91435.5|91385.5|91429.3|91379.3|21
1639517960000|2021-12-14 21:39:20|91431.9|91381.9|91425|91375|91435.2|91385.2|91425|91375|13
1639517970000|2021-12-14 21:39:30|91427|91377|91433.1|91383.1|91433.1|91383.1|91427|91377|11
1639517980000|2021-12-14 21:39:40|91432|91382|91425.9|91375.9|91436.1|91386.1|91425.9|91375.9|16
1639517990000|2021-12-14 21:39:50|91427|91377|91435.7|91385.7|91437.3|91387.3|91427|91377|25
1639518000000|2021-12-14 21:40:00|91435.6|91385.6|91431.5|91381.5|91437|91387|91431.5|91381.5|22
1639518010000|2021-12-14 21:40:10|91431.6|91381.6|91430.2|91380.2|91435.3|91385.3|91428.1|91378.1|16
1639518020000|2021-12-14 21:40:20|91431.6|91381.6|91431|91381|91431.6|91381.6|91430.6|91380.6|14
1639518030000|2021-12-14 21:40:30|91431.7|91381.7|91432.1|91382.1|91434.5|91384.5|91427.2|91377.2|34
1639518040000|2021-12-14 21:40:40|91431.7|91381.7|91426.9|91376.9|91433.4|91383.4|91423.4|91373.4|24
1639518050000|2021-12-14 21:40:50|91425.7|91375.7|91424.7|91374.7|91430.6|91380.6|91424.4|91374.4|28
1639518060000|2021-12-14 21:41:00|91427.3|91377.3|91428.9|91378.9|91428.9|91378.9|91423|91373|53
1639518070000|2021-12-14 21:41:10|91429.4|91379.4|91428.8|91378.8|91429.7|91379.7|91427.2|91377.2|17
1639518080000|2021-12-14 21:41:20|91428.3|91378.3|91426.4|91376.4|91429.1|91379.1|91423.5|91373.5|24
1639518090000|2021-12-14 21:41:30|91427.1|91377.1|91424|91374|91427.1|91377.1|91419.4|91369.4|40
1639518100000|2021-12-14 21:41:40|91424.4|91374.4|91419.1|91369.1|91424.4|91374.4|91415.6|91365.6|26
1639518110000|2021-12-14 21:41:50|91421.5|91371.5|91425.6|91375.6|91425.8|91375.8|91415.1|91365.1|35
1639518120000|2021-12-14 21:42:00|91425.5|91375.5|91432.6|91382.6|91435.1|91385.1|91422.2|91372.2|26
1639518130000|2021-12-14 21:42:10|91431.7|91381.7|91424.2|91374.2|91432.9|91382.9|91419.5|91369.5|37
1639518140000|2021-12-14 21:42:20|91424.9|91374.9|91430.2|91380.2|91432.1|91382.1|91424.9|91374.9|22
1639518150000|2021-12-14 21:42:30|91431.2|91381.2|91430|91380|91431.3|91381.3|91425.7|91375.7|35
1639518160000|2021-12-14 21:42:40|91429.9|91379.9|91430.1|91380.1|91431.3|91381.3|91426.9|91376.9|39
1639518170000|2021-12-14 21:42:50|91429.4|91379.4|91429.7|91379.7|91430.3|91380.3|91429.3|91379.3|17
1639518180000|2021-12-14 21:43:00|91429.3|91379.3|91431.8|91381.8|91431.8|91381.8|91429|91379|20
1639518190000|2021-12-14 21:43:10|91431.9|91381.9|91429.8|91379.8|91432.2|91382.2|91424.8|91374.8|34
1639518200000|2021-12-14 21:43:20|91429.9|91379.9|91430.6|91380.6|91431|91381|91429.3|91379.3|10
1639518210000|2021-12-14 21:43:30|91430.2|91380.2|91433.9|91383.9|91446.7|91383.9|91430.2|91371.5|8
1639518220000|2021-12-14 21:43:40|91446.9|91370.6|91428.3|91378.3|91446.9|91384.1|91425.8|91370.6|27
1639518230000|2021-12-14 21:43:50|91427.7|91377.7|91429.6|91379.6|91435.6|91385.6|91427.3|91377.3|42
1639518240000|2021-12-14 21:44:00|91429.5|91379.5|91428.5|91378.5|91434.2|91384.2|91426.8|91376.8|30
1639518250000|2021-12-14 21:44:10|91429.2|91379.2|91430.8|91380.8|91431.9|91381.9|91428.1|91378.1|59
1639518260000|2021-12-14 21:44:20|91431.2|91381.2|91432.2|91382.2|91432.2|91382.2|91430.5|91380.5|50
1639518270000|2021-12-14 21:44:30|91431.8|91381.8|91431.8|91381.8|91432.5|91382.5|91430.2|91380.2|43
1639518280000|2021-12-14 21:44:40|91431.7|91381.7|91427.6|91377.6|91440.2|91381.7|91421|91363.6|45
1639518290000|2021-12-14 21:44:50|91441.2|91364.4|91444.6|91368.6|91444.6|91380.5|91430.4|91363.2|8
1639518300000|2021-12-14 21:45:00|91444.9|91369|91422.6|91372.6|91444.9|91385.2|91422.6|91369|38
1639518310000|2021-12-14 21:45:10|91437.6|91364.4|91426.6|91376.6|91437.6|91377.6|91422.1|91363.4|33
1639518320000|2021-12-14 21:45:20|91425.8|91375.8|91424.7|91374.7|91426.7|91376.7|91421.3|91371.3|16
1639518330000|2021-12-14 21:45:30|91424.6|91374.6|91421.6|91371.6|91424.8|91374.8|91420|91370|8
1639518340000|2021-12-14 21:45:40|91422.5|91372.5|91422.4|91372.4|91425.2|91375.2|91419.8|91369.8|9
1639518350000|2021-12-14 21:45:50|91422.9|91372.9|91427.2|91377.2|91428.4|91378.4|91422.9|91372.9|8
1639518360000|2021-12-14 21:46:00|91427.3|91377.3|91420.9|91370.9|91428.4|91378.4|91418.5|91368.5|25
1639518370000|2021-12-14 21:46:10|91419.7|91369.7|91419.8|91369.8|91422.1|91372.1|91417.2|91367.2|22
1639518380000|2021-12-14 21:46:20|91418.6|91368.6|91415.7|91365.7|91419.8|91369.8|91413.2|91363.2|27
1639518390000|2021-12-14 21:46:30|91416.5|91366.5|91410.5|91360.5|91416.5|91366.5|91407.3|91357.3|29
1639518400000|2021-12-14 21:46:40|91409.3|91359.3|91415.9|91365.9|91419.6|91369.6|91405.8|91355.8|22
1639518410000|2021-12-14 21:46:50|91416.4|91366.4|91417.8|91367.8|91417.8|91367.8|91407.5|91357.5|23
1639518420000|2021-12-14 21:47:00|91416.8|91366.8|91413|91363|91416.8|91366.8|91412.9|91362.9|14
1639518430000|2021-12-14 21:47:10|91413.2|91363.2|91416.2|91366.2|91419.4|91369.4|91413.2|91363.2|21
1639518440000|2021-12-14 21:47:20|91424.1|91374.1|91448.5|91368.9|91453.8|91378.3|91414.3|91354.2|56
1639518450000|2021-12-14 21:47:30|91449.4|91369.8|91455.4|91371.2|91459.9|91371.6|91442.9|91358.8|28
1639518460000|2021-12-14 21:47:40|91452.6|91372.2|91448.2|91371.3|91457.5|91373.7|91440|91358.1|28
1639518470000|2021-12-14 21:47:50|91457.1|91363.4|91452|91369.7|91462.9|91369.7|91452|91358|31
1639518480000|2021-12-14 21:48:00|91451.3|91369|91452.4|91356.3|91452.7|91369|91443.3|91356.3|12
1639518490000|2021-12-14 21:48:10|91431.9|91381.9|91428.1|91378.1|91435.8|91385.8|91418.4|91363.7|35
1639518500000|2021-12-14 21:48:20|91420.7|91370.7|91427.1|91377.1|91428.8|91378.8|91420.7|91370.7|20
1639518510000|2021-12-14 21:48:30|91428.7|91378.7|91431.2|91381.2|91433.2|91383.2|91424|91374|18
1639518520000|2021-12-14 21:48:40|91428.4|91378.4|91432.6|91382.6|91435.1|91385.1|91428.4|91378.4|8
1639518530000|2021-12-14 21:48:50|91431.3|91381.3|91429|91379|91431.3|91381.3|91426.4|91376.4|10
1639518540000|2021-12-14 21:49:00|91428|91378|91430.8|91380.8|91432.3|91382.3|91428|91378|28
1639518550000|2021-12-14 21:49:10|91429.9|91379.9|91429.6|91379.6|91433.8|91383.8|91424.7|91374.7|36
1639518560000|2021-12-14 21:49:20|91429.3|91379.3|91435.5|91385.5|91437.9|91387.9|91424.3|91374.3|16
1639518570000|2021-12-14 21:49:30|91436.7|91386.7|91437.3|91387.3|91437.3|91387.3|91432.7|91382.7|24
1639518580000|2021-12-14 21:49:40|91436|91386|91435.5|91385.5|91439.3|91389.3|91435.3|91385.3|21
1639518590000|2021-12-14 21:49:50|91435.6|91385.6|91435.1|91385.1|91440.5|91390.5|91434.7|91384.7|29
1639518600000|2021-12-14 21:50:00|91435.8|91385.8|91441.2|91391.2|91444.9|91394.9|91435.8|91385.8|40
1639518610000|2021-12-14 21:50:10|91440.9|91390.9|91440.4|91390.4|91440.9|91390.9|91439.8|91389.8|9
1639518620000|2021-12-14 21:50:20|91442|91392|91440.2|91390.2|91443.5|91393.5|91438.4|91388.4|10
1639518630000|2021-12-14 21:50:30|91440.5|91390.5|91440.3|91390.3|91440.5|91390.5|91437.2|91387.2|9
1639518640000|2021-12-14 21:50:40|91441.2|91391.2|91441.9|91391.9|91455|91394.5|91439.5|91384.3|22
1639518650000|2021-12-14 21:50:50|91441.8|91391.8|91442.1|91392.1|91443.4|91393.4|91440.9|91390.9|20
1639518660000|2021-12-14 21:51:00|91441.8|91391.8|91439.9|91389.9|91442.5|91392.5|91437.3|91387.3|12
1639518670000|2021-12-14 21:51:10|91439.7|91389.7|91445.7|91395.7|91447.8|91397.8|91439.7|91389.7|23
1639518680000|2021-12-14 21:51:20|91445.8|91395.8|91445.1|91395.1|91460.7|91396.1|91443.8|91382.3|18
1639518690000|2021-12-14 21:51:30|91446|91396|91443.8|91393.8|91447.4|91397.4|91442.3|91392.3|20
1639518700000|2021-12-14 21:51:40|91443.9|91393.9|91447.6|91397.6|91457.5|91398.2|91443.5|91384.4|26
1639518710000|2021-12-14 21:51:50|91446.1|91396.1|91445.1|91395.1|91446.4|91396.4|91444.3|91394.3|20
1639518720000|2021-12-14 21:52:00|91445.2|91395.2|91447.9|91397.9|91447.9|91397.9|91440.5|91390.5|30
1639518730000|2021-12-14 21:52:10|91447.4|91397.4|91457|91382|91459.5|91397.7|91442.3|91382|31
1639518740000|2021-12-14 21:52:20|91456.4|91383.2|91440.6|91390.6|91456.4|91395|91438.4|91383.2|15
1639518750000|2021-12-14 21:52:30|91440.5|91390.5|91438.7|91388.7|91440.8|91390.8|91438|91388|9
1639518760000|2021-12-14 21:52:40|91438.3|91388.3|91439.8|91389.8|91439.8|91389.8|91436.1|91386.1|21
1639518770000|2021-12-14 21:52:50|91450.8|91380.1|91441.6|91391.6|91456.9|91393.4|91440.3|91380.1|20
1639518780000|2021-12-14 21:53:00|91441.1|91391.1|91454.1|91383.9|91454.1|91398.3|91440.1|91383.9|32
1639518790000|2021-12-14 21:53:10|91443.2|91393.2|91443.6|91393.6|91444.5|91394.5|91442.7|91392.7|8
1639518800000|2021-12-14 21:53:20|91443.2|91393.2|91441.3|91391.3|91444.1|91394.1|91440.4|91390.4|13
1639518810000|2021-12-14 21:53:30|91442.1|91392.1|91444.7|91394.7|91444.7|91394.7|91441.3|91391.3|14
1639518820000|2021-12-14 21:53:40|91445.2|91395.2|91444.4|91394.4|91445.2|91395.2|91436.5|91386.5|9
1639518830000|2021-12-14 21:53:50|91444.5|91394.5|91445.7|91395.7|91446.5|91396.5|91443.4|91393.4|15
1639518840000|2021-12-14 21:54:00|91446.5|91396.5|91461|91378.7|91461|91396.5|91439.6|91378.6|24
1639518850000|2021-12-14 21:54:10|91457.4|91380.9|91442.4|91392.4|91457.4|91392.8|91439.3|91380.9|12
1639518860000|2021-12-14 21:54:20|91442.2|91392.2|91445.4|91395.4|91462.3|91395.4|91442.2|91376.4|12
1639518870000|2021-12-14 21:54:30|91445.3|91395.3|91441.5|91391.5|91447.9|91397.9|91441|91391|15
1639518880000|2021-12-14 21:54:40|91444|91394|91441.5|91391.5|91444|91394|91439.4|91389.4|13
1639518890000|2021-12-14 21:54:50|91441.6|91391.6|91444.1|91394.1|91445.1|91395.1|91441.6|91391.6|21
1639518900000|2021-12-14 21:55:00|91444|91394|91439.1|91389.1|91466.7|91396.5|91434.4|91373.5|30
1639518910000|2021-12-14 21:55:10|91439|91389|91442.9|91392.9|91447.7|91397.7|91435.9|91385.9|12
1639518920000|2021-12-14 21:55:20|91444.3|91394.3|91443.7|91393.7|91444.3|91394.3|91443.7|91393.7|2
1639518930000|2021-12-14 21:55:30|91442.4|91392.4|91442.7|91392.7|91447.4|91397.4|91433.2|91383.2|28
1639518940000|2021-12-14 21:55:40|91447|91397|91440.3|91390.3|91458.3|91397|91427.3|91377.3|36
1639518950000|2021-12-14 21:55:50|91440.4|91390.4|91440.3|91390.3|91453.2|91392|91439|91378.9|18
1639518960000|2021-12-14 21:56:00|91440|91390|91455.5|91381.4|91462.3|91394|91439.3|91378.8|15
1639518970000|2021-12-14 21:56:10|91449|91399|91442.3|91392.3|91449|91399|91441|91391|3
1639518980000|2021-12-14 21:56:20|91444.6|91394.6|91440.2|91390.2|91454.9|91394.9|91430.4|91376.5|15
1639518990000|2021-12-14 21:56:30|91442.3|91392.3|91439.6|91389.6|91442.3|91392.3|91438.9|91388.9|6
1639519000000|2021-12-14 21:56:40|91440.8|91390.8|91440|91390|91440.8|91390.8|91439.9|91389.9|5
1639519010000|2021-12-14 21:56:50|91438.3|91388.3|91440.6|91390.6|91441.4|91391.4|91438.1|91388.1|8
1639519020000|2021-12-14 21:57:00|91439.9|91389.9|91436.3|91386.3|91442.3|91392.3|91435.2|91385.2|19
1639519030000|2021-12-14 21:57:10|91435.7|91385.7|91452.7|91376.1|91465.9|91386.8|91435.7|91365.2|7
1639519040000|2021-12-14 21:57:20|91459.9|91369.5|91462.3|91369.1|91468.4|91377.7|91451.2|91364.4|12
1639519050000|2021-12-14 21:57:30|91466.2|91366.7|91459.9|91355.9|91466.4|91368.3|91458.2|91354.2|7
1639519060000|2021-12-14 21:57:40|91456.7|91352.7|91452.2|91375.1|91459.1|91388.4|91438.3|91352.7|6
1639519070000|2021-12-14 21:57:50|91451.7|91375.3|91455.4|91367|91467.5|91375.6|91450.2|91360.5|22
1639519080000|2021-12-14 21:58:00|91448.4|91372.7|91455|91373.9|91472.4|91386.7|91436.7|91368.3|15
1639519090000|2021-12-14 21:58:10|91455.4|91373.7|91449.3|91368|91466.8|91379.3|91441.7|91356|36
1639519100000|2021-12-14 21:58:20|91460.1|91358.7|91442.9|91361.6|91460.1|91381.9|91427.7|91343.7|21
1639519110000|2021-12-14 21:58:30|91442.5|91360.5|91444.8|91362.8|91449|91366.1|91442.5|91359.9|13
1639519120000|2021-12-14 21:58:40|91451.5|91356.2|91456.6|91352.6|91461|91378.4|91428.4|91351.2|21
1639519130000|2021-12-14 21:58:50|91457.9|91353.9|91453.1|91349.1|91460.4|91356.4|91453.1|91349.1|10
1639519140000|2021-12-14 21:59:00|91454.4|91350.4|91450.9|91347.8|91455.1|91362.5|91435.6|91346.6|28
1639519150000|2021-12-14 21:59:10|91440.6|91344.7|91446.6|91345.1|91452.6|91359.2|91433.8|91343.6|22
1639519160000|2021-12-14 21:59:20|91446.9|91350.2|91445.1|91347.5|91453.4|91352.9|91442.8|91343.6|23
1639519170000|2021-12-14 21:59:30|91421.3|91371.3|91413.8|91363.8|91421.3|91371.3|91413.8|91363.8|20
1639519180000|2021-12-14 21:59:40|91413|91363|91442.5|91366|91445.9|91372.5|91413|91363|21
1639519190000|2021-12-14 21:59:50|91442.4|91366.2|91463.3|91359.3|91463.4|91379.3|91427.3|91354|30
1639519200000|2021-12-14 22:00:00|91455.9|91351.9|91468.1|91364.1|91468.1|91364.1|91455.9|91351.9|4
1639519210000|2021-12-14 22:00:10|91468.8|91364.8|91459.8|91355.8|91468.8|91364.8|91456|91352|6
1639519220000|2021-12-14 22:00:20|91448.4|91344.4|91470.1|91366.1|91470.1|91366.1|91448.4|91344.4|2
1639519230000|2021-12-14 22:00:30|91468.7|91364.7|91468.7|91364.7|91468.7|91364.7|91468.7|91364.7|1
1639519240000|2021-12-14 22:00:40|91465.2|91361.2|91465.2|91361.2|91465.2|91361.2|91465.2|91361.2|1
1639519280000|2021-12-14 22:01:20|91464.9|91360.9|91464.9|91360.9|91464.9|91360.9|91464.9|91360.9|1
1639519330000|2021-12-14 22:02:10|91465.2|91361.2|91465.2|91361.2|91465.2|91361.2|91465.2|91361.2|1
1639519350000|2021-12-14 22:02:30|91484.5|91380.5|91484.1|91380.1|91484.5|91380.5|91484.1|91380.1|2
1639519370000|2021-12-14 22:02:50|91484.2|91380.2|91487.2|91383.2|91487.2|91383.2|91484.2|91380.2|3
1639519390000|2021-12-14 22:03:10|91488.7|91384.7|91488.7|91384.7|91488.7|91384.7|91485.3|91381.3|5
1639519400000|2021-12-14 22:03:20|91489|91385|91484.4|91380.4|91489|91385|91483.7|91379.7|4
1639519410000|2021-12-14 22:03:30|91483.3|91379.3|91483.3|91379.3|91483.3|91379.3|91483.3|91379.3|1
1639519420000|2021-12-14 22:03:40|91484.3|91380.3|91484.3|91380.3|91484.3|91380.3|91484.3|91380.3|1
1639519430000|2021-12-14 22:03:50|91484.1|91380.1|91484.3|91380.3|91484.4|91380.4|91484.1|91380.1|4
1639519440000|2021-12-14 22:04:00|91484.1|91380.1|91484.1|91380.1|91484.1|91380.1|91484.1|91380.1|1
1639519450000|2021-12-14 22:04:10|91486.2|91382.2|91486.3|91382.3|91486.3|91382.3|91486.2|91382.2|2
1639519480000|2021-12-14 22:04:40|91485.3|91381.3|91491|91387|91491|91387|91485.3|91381.3|3
1639519500000|2021-12-14 22:05:00|91493|91389|91494.4|91390.4|91494.4|91390.4|91492|91388|8
1639519510000|2021-12-14 22:05:10|91493.5|91389.5|91490.2|91386.2|91493.5|91389.5|91490.2|91386.2|4
1639519530000|2021-12-14 22:05:30|91490.3|91386.3|91473.3|91369.3|91490.3|91386.3|91471.5|91367.5|3
1639519550000|2021-12-14 22:05:50|91473.2|91369.2|91473.3|91369.3|91473.3|91369.3|91473.2|91369.2|2
1639519560000|2021-12-14 22:06:00|91474.3|91370.3|91494.7|91390.7|91494.7|91390.7|91474.3|91370.3|7
1639519570000|2021-12-14 22:06:10|91494.6|91390.6|91497.5|91393.5|91498.2|91394.2|91494.4|91390.4|11
1639519580000|2021-12-14 22:06:20|91497.4|91393.4|91493.5|91389.5|91497.4|91393.4|91493.5|91389.5|6
1639519590000|2021-12-14 22:06:30|91492.6|91388.6|91494.5|91390.5|91494.5|91390.5|91492.6|91388.6|2
1639519600000|2021-12-14 22:06:40|91496.5|91392.5|91493.1|91389.1|91496.5|91392.5|91493.1|91389.1|2
1639519610000|2021-12-14 22:06:50|91493.9|91389.9|91494.4|91390.4|91498.6|91394.6|91493.9|91389.9|8
1639519620000|2021-12-14 22:07:00|91497|91393|91496.9|91392.9|91497|91393|91496.9|91392.9|2
1639519630000|2021-12-14 22:07:10|91497|91393|91497.6|91393.6|91499.2|91395.2|91497|91393|5
1639519640000|2021-12-14 22:07:20|91497.5|91393.5|91495.9|91391.9|91497.5|91393.5|91490.4|91386.4|6
1639519660000|2021-12-14 22:07:40|91498.4|91394.4|91496.6|91392.6|91499.6|91395.6|91495.9|91391.9|6
1639519670000|2021-12-14 22:07:50|91496.5|91392.5|91493.6|91389.6|91496.7|91392.7|91493.6|91389.6|3
1639519680000|2021-12-14 22:08:00|91493.1|91389.1|91494.7|91390.7|91494.7|91390.7|91492.8|91388.8|3
1639519690000|2021-12-14 22:08:10|91492.5|91388.5|91492.5|91388.5|91492.5|91388.5|91492.5|91388.5|1
1639519700000|2021-12-14 22:08:20|91495.8|91391.8|91491.6|91387.6|91495.8|91391.8|91491.6|91387.6|2
1639519710000|2021-12-14 22:08:30|91493.9|91389.9|91494|91390|91494|91390|91493.9|91389.9|2
1639519720000|2021-12-14 22:08:40|91492.8|91388.8|91492.6|91388.6|91495.6|91391.6|91492.6|91388.6|3
1639519730000|2021-12-14 22:08:50|91492.5|91388.5|91492.4|91388.4|91493.7|91389.7|91492.4|91388.4|5
1639519740000|2021-12-14 22:09:00|91492.5|91388.5|91492.5|91388.5|91492.5|91388.5|91492.5|91388.5|1
1639519750000|2021-12-14 22:09:10|91493.8|91389.8|91494.8|91390.8|91494.8|91390.8|91493.8|91389.8|2
1639519760000|2021-12-14 22:09:20|91494.3|91390.3|91494.5|91390.5|91494.5|91390.5|91494.3|91390.3|2
1639519770000|2021-12-14 22:09:30|91497.6|91393.6|91494.5|91390.5|91497.6|91393.6|91494.5|91390.5|2
1639519780000|2021-12-14 22:09:40|91494.6|91390.6|91494.6|91390.6|91494.6|91390.6|91494.6|91390.6|1
1639519790000|2021-12-14 22:09:50|91493.5|91389.5|91492.6|91388.6|91493.5|91389.5|91492.4|91388.4|6
1639519800000|2021-12-14 22:10:00|91509.2|91405.2|91504.3|91400.3|91511.7|91407.7|91466|91362|13
1639519810000|2021-12-14 22:10:10|91516.8|91412.8|91499.8|91395.8|91524.8|91420.8|91496.4|91392.4|13
1639519820000|2021-12-14 22:10:20|91457|91353|91476.7|91372.7|91476.7|91372.7|91457|91353|11
1639519830000|2021-12-14 22:10:30|91474|91370|91536.6|91432.6|91541.5|91437.5|91474|91370|9
1639519840000|2021-12-14 22:10:40|91532.8|91428.8|91490.2|91386.2|91532.8|91428.8|91453.9|91349.9|10
1639519850000|2021-12-14 22:10:50|91500.4|91396.4|91527.3|91423.3|91529.7|91425.7|91499.1|91395.1|11
1639519860000|2021-12-14 22:11:00|91527.2|91423.2|91514.7|91410.7|91527.2|91423.2|91513.1|91409.1|9
1639519870000|2021-12-14 22:11:10|91468.1|91364.1|91486.7|91382.7|91486.7|91382.7|91465.1|91361.1|6
1639519880000|2021-12-14 22:11:20|91481.8|91377.8|91502.1|91398.1|91502.4|91398.4|91476.5|91372.5|7
1639519890000|2021-12-14 22:11:30|91495.9|91391.9|91495.9|91391.9|91495.9|91391.9|91495.9|91391.9|1
1639519900000|2021-12-14 22:11:40|91497.2|91393.2|91503.6|91399.6|91503.6|91399.6|91477.2|91373.2|8
1639519910000|2021-12-14 22:11:50|91505.2|91401.2|91497|91393|91505.2|91401.2|91490.3|91386.3|7
1639519920000|2021-12-14 22:12:00|91499.7|91395.7|91476.9|91372.9|91499.7|91395.7|91455.4|91351.4|9
1639519930000|2021-12-14 22:12:10|91478.4|91374.4|91490.4|91386.4|91490.5|91386.5|91465.4|91361.4|9
1639519940000|2021-12-14 22:12:20|91491.8|91387.8|91486.8|91382.8|91492|91388|91485.5|91381.5|11
1639519950000|2021-12-14 22:12:30|91445|91341|91466.7|91362.7|91466.7|91362.7|91445|91341|5
1639519960000|2021-12-14 22:12:40|91464.5|91360.5|91496.9|91392.9|91503.4|91399.4|91464.3|91360.3|7
1639519970000|2021-12-14 22:12:50|91491|91387|91496.3|91392.3|91500.5|91396.5|91490.6|91386.6|7
1639519980000|2021-12-14 22:13:00|91493.2|91389.2|91466.3|91362.3|91493.2|91389.2|91451.6|91347.6|7
1639519990000|2021-12-14 22:13:10|91496.4|91392.4|91496.8|91392.8|91496.8|91392.8|91487.2|91383.2|5
1639520000000|2021-12-14 22:13:20|91456|91352|91465|91361|91486.1|91382.1|91456|91352|7
1639520010000|2021-12-14 22:13:30|91482.7|91378.7|91500.3|91396.3|91508.7|91404.7|91482.3|91378.3|6
1639520020000|2021-12-14 22:13:40|91461.5|91357.5|91479.5|91375.5|91483.5|91379.5|91461.5|91357.5|9
1639520030000|2021-12-14 22:13:50|91473.3|91369.3|91468.2|91364.2|91492.5|91388.5|91468.2|91364.2|9
1639520040000|2021-12-14 22:14:00|91476.5|91372.5|91481.9|91377.9|91481.9|91377.9|91476.5|91372.5|3
1639520050000|2021-12-14 22:14:10|91484.5|91380.5|91477.4|91373.4|91487.3|91383.3|91464|91360|8
1639520060000|2021-12-14 22:14:20|91475.5|91371.5|91480.5|91376.5|91480.5|91376.5|91475.5|91371.5|7
1639520070000|2021-12-14 22:14:30|91480.6|91376.6|91474.8|91370.8|91480.6|91376.6|91442.3|91338.3|10
1639520080000|2021-12-14 22:14:40|91481.1|91377.1|91488|91384|91498.1|91394.1|91481.1|91377.1|8
1639520090000|2021-12-14 22:14:50|91491.5|91387.5|91488.8|91384.8|91493.1|91389.1|91486.1|91382.1|8
1639520100000|2021-12-14 22:15:00|91488.9|91384.9|91468.4|91364.4|91488.9|91384.9|91453.9|91349.9|9
1639520110000|2021-12-14 22:15:10|91477|91373|91489.2|91385.2|91489.2|91385.2|91477|91373|6
1639520120000|2021-12-14 22:15:20|91477.4|91373.4|91495|91391|91495|91391|91477.4|91373.4|6
1639520130000|2021-12-14 22:15:30|91446.4|91342.4|91470.3|91366.3|91483.9|91379.9|91446.4|91342.4|6
1639520140000|2021-12-14 22:15:40|91468.3|91364.3|91484.5|91380.5|91485|91381|91468.2|91364.2|9
1639520150000|2021-12-14 22:15:50|91477.6|91373.6|91471.9|91367.9|91477.6|91373.6|91461.2|91357.2|6
1639520160000|2021-12-14 22:16:00|91458.3|91354.3|91461.3|91357.3|91465.4|91361.4|91458.1|91354.1|4
1639520170000|2021-12-14 22:16:10|91483.9|91379.9|91465.4|91361.4|91483.9|91379.9|91436.8|91332.8|5
1639520180000|2021-12-14 22:16:20|91477.5|91373.5|91497|91393|91498.8|91394.8|91477.5|91373.5|5
1639520190000|2021-12-14 22:16:30|91484.7|91380.7|91486.7|91382.7|91497.3|91393.3|91484.7|91380.7|6
1639520200000|2021-12-14 22:16:40|91492.7|91388.7|91464.6|91360.6|91492.7|91388.7|91447.1|91343.1|9
1639520210000|2021-12-14 22:16:50|91462.8|91358.8|91479.8|91375.8|91486.2|91382.2|91462.8|91358.8|7
1639520220000|2021-12-14 22:17:00|91474.3|91370.3|91476.7|91372.7|91476.7|91372.7|91474.3|91370.3|2
1639520230000|2021-12-14 22:17:10|91471.2|91367.2|91465.8|91361.8|91487.7|91383.7|91430.7|91326.7|16
1639520240000|2021-12-14 22:17:20|91476.2|91372.2|91448.1|91344.1|91486.7|91382.7|91448.1|91344.1|19
1639520250000|2021-12-14 22:17:30|91448.2|91344.2|91488.9|91384.9|91488.9|91384.9|91448.1|91344.1|16
1639520260000|2021-12-14 22:17:40|91488.6|91384.6|91504.8|91400.8|91505.7|91401.7|91487.3|91383.3|14
1639520270000|2021-12-14 22:17:50|91504.6|91400.6|91496|91392|91504.6|91400.6|91496|91392|10
1639520280000|2021-12-14 22:18:00|91492|91388|91468.5|91364.5|91499.5|91395.5|91447.4|91343.4|16
1639520290000|2021-12-14 22:18:10|91466.9|91362.9|91487.8|91383.8|91495.7|91391.7|91466.9|91362.9|10
1639520300000|2021-12-14 22:18:20|91492.3|91388.3|91461.1|91357.1|91493.3|91389.3|91461.1|91357.1|8
1639520310000|2021-12-14 22:18:30|91467.3|91363.3|91479.2|91375.2|91479.2|91375.2|91467.2|91363.2|4
1639520320000|2021-12-14 22:18:40|91476.8|91372.8|91476.1|91372.1|91487.5|91383.5|91456.5|91352.5|21
1639520330000|2021-12-14 22:18:50|91476.5|91372.5|91491.3|91387.3|91491.3|91387.3|91460.6|91356.6|11
1639520340000|2021-12-14 22:19:00|91483.6|91379.6|91494|91390|91494|91390|91483.6|91379.6|8
1639520350000|2021-12-14 22:19:10|91489.3|91385.3|91457.9|91353.9|91489.3|91385.3|91457.9|91353.9|10
1639520360000|2021-12-14 22:19:20|91469.5|91365.5|91483.9|91379.9|91488.4|91384.4|91468.7|91364.7|8
1639520370000|2021-12-14 22:19:30|91476.7|91372.7|91453.9|91349.9|91476.8|91372.8|91453.9|91349.9|7
1639520380000|2021-12-14 22:19:40|91456.5|91352.5|91460.9|91356.9|91470.5|91366.5|91456.5|91352.5|6
1639520390000|2021-12-14 22:19:50|91461|91357|91489.3|91385.3|91491.7|91387.7|91460.9|91356.9|6
1639520400000|2021-12-14 22:20:00|91491.4|91387.4|91472.2|91368.2|91491.4|91387.4|91443.6|91339.6|8
1639520410000|2021-12-14 22:20:10|91478.7|91374.7|91474.5|91370.5|91478.7|91374.7|91472.1|91368.1|7
1639520420000|2021-12-14 22:20:20|91469.2|91365.2|91462.2|91358.2|91489.2|91385.2|91461.9|91357.9|19
1639520430000|2021-12-14 22:20:30|91466.1|91362.1|91477.9|91373.9|91485|91381|91466.1|91362.1|12
1639520440000|2021-12-14 22:20:40|91491.3|91387.3|91488.2|91384.2|91493.6|91389.6|91485.8|91381.8|7
1639520450000|2021-12-14 22:20:50|91486.1|91382.1|91459.9|91355.9|91487.7|91383.7|91453.6|91349.6|6
1639520460000|2021-12-14 22:21:00|91455.4|91351.4|91488.3|91384.3|91496.5|91392.5|91455.4|91351.4|7
1639520470000|2021-12-14 22:21:10|91500.7|91396.7|91468.6|91364.6|91500.7|91396.7|91468.6|91364.6|8
1639520480000|2021-12-14 22:21:20|91478.5|91374.5|91475.6|91371.6|91478.5|91374.5|91475.6|91371.6|2
1639520490000|2021-12-14 22:21:30|91482.8|91378.8|91487.8|91383.8|91487.8|91383.8|91482.8|91378.8|2
1639520500000|2021-12-14 22:21:40|91483|91379|91428.7|91324.7|91491.4|91387.4|91428.7|91324.7|5
1639520510000|2021-12-14 22:21:50|91436.9|91332.9|91501.6|91397.6|91501.6|91397.6|91436.9|91332.9|5
1639520520000|2021-12-14 22:22:00|91481.2|91377.2|91444.1|91340.1|91483.9|91379.9|91444.1|91340.1|4
1639520530000|2021-12-14 22:22:10|91452.8|91348.8|91463.6|91359.6|91463.7|91359.7|91451.9|91347.9|5
1639520550000|2021-12-14 22:22:30|91440|91336|91438.5|91334.5|91440|91336|91438.5|91334.5|2
1639520560000|2021-12-14 22:22:40|91447.3|91343.3|91464.1|91360.1|91464.2|91360.2|91447|91343|6
1639520570000|2021-12-14 22:22:50|91477.4|91373.4|91434.3|91330.3|91481.8|91377.8|91434.3|91330.3|3
1639520580000|2021-12-14 22:23:00|91442.5|91338.5|91471.3|91367.3|91484.5|91380.5|91442.5|91338.5|8
1639520590000|2021-12-14 22:23:10|91470.3|91366.3|91469|91365|91470.6|91366.6|91469|91365|4
1639520600000|2021-12-14 22:23:20|91469.3|91365.3|91424.7|91320.7|91469.3|91365.3|91424.7|91320.7|3
1639520610000|2021-12-14 22:23:30|91439.5|91335.5|91472.1|91368.1|91472.1|91368.1|91439.4|91335.4|3
1639520620000|2021-12-14 22:23:40|91485.3|91381.3|91491.2|91387.2|91494|91390|91485|91381|10
1639520630000|2021-12-14 22:23:50|91482.4|91378.4|91446.5|91342.5|91485.5|91381.5|91446.5|91342.5|3
1639520640000|2021-12-14 22:24:00|91455.6|91351.6|91481.8|91377.8|91481.8|91377.8|91455.6|91351.6|5
1639520650000|2021-12-14 22:24:10|91475.6|91371.6|91485.4|91381.4|91488.8|91384.8|91475.6|91371.6|4
1639520660000|2021-12-14 22:24:20|91482|91378|91430.3|91326.3|91484.7|91380.7|91423.2|91319.2|4
1639520670000|2021-12-14 22:24:30|91440.5|91336.5|91463|91359|91477.4|91373.4|91440.5|91336.5|4
1639520680000|2021-12-14 22:24:40|91456|91352|91430.9|91326.9|91456|91352|91430.9|91326.9|4
1639520690000|2021-12-14 22:24:50|91437.6|91333.6|91437.6|91333.6|91437.6|91333.6|91437.6|91333.6|1
1639520700000|2021-12-14 22:25:00|91412.4|91308.4|91406.5|91302.5|91412.4|91308.4|91406.5|91302.5|2
1639520730000|2021-12-14 22:25:30|91491.7|91387.7|91443.4|91339.4|91502|91398|91443.4|91339.4|4
1639520740000|2021-12-14 22:25:40|91466.2|91362.2|91466.2|91362.2|91466.2|91362.2|91466.2|91362.2|1
1639520750000|2021-12-14 22:25:50|91463.4|91359.4|91440|91336|91463.4|91359.4|91440|91336|4
1639520760000|2021-12-14 22:26:00|91443.3|91339.3|91469.5|91365.5|91469.5|91365.5|91431.9|91327.9|9
1639520780000|2021-12-14 22:26:20|91483.4|91379.4|91420.7|91316.7|91484.5|91380.5|91420.7|91316.7|5
1639520800000|2021-12-14 22:26:40|91459.1|91355.1|91438.9|91334.9|91461|91357|91438.9|91334.9|7
1639520810000|2021-12-14 22:26:50|91453.5|91349.5|91468.8|91364.8|91468.8|91364.8|91453.5|91349.5|9
1639520820000|2021-12-14 22:27:00|91466.7|91362.7|91479.9|91375.9|91485.7|91381.7|91466.7|91362.7|12
1639520830000|2021-12-14 22:27:10|91482.1|91378.1|91485.4|91381.4|91488.3|91384.3|91475.6|91371.6|10
1639520840000|2021-12-14 22:27:20|91486.5|91382.5|91455.7|91351.7|91490.6|91386.6|91445.7|91341.7|11
1639520850000|2021-12-14 22:27:30|91479.1|91375.1|91477.9|91373.9|91480|91376|91465.5|91361.5|12
1639520860000|2021-12-14 22:27:40|91479.4|91375.4|91458|91354|91479.6|91375.6|91449.4|91345.4|13
1639520870000|2021-12-14 22:27:50|91461.5|91357.5|91455.4|91351.4|91463.3|91359.3|91455.4|91351.4|7
1639520880000|2021-12-14 22:28:00|91452.6|91348.6|91424.7|91320.7|91466.7|91362.7|91413.6|91309.6|7
1639520890000|2021-12-14 22:28:10|91455|91351|91475.7|91371.7|91475.8|91371.8|91455|91351|7
1639520900000|2021-12-14 22:28:20|91476.7|91372.7|91486.7|91382.7|91488.9|91384.9|91476.7|91372.7|9
1639520910000|2021-12-14 22:28:30|91490.8|91386.8|91453.3|91349.3|91490.8|91386.8|91449.6|91345.6|8
1639520920000|2021-12-14 22:28:40|91464.8|91360.8|91465.1|91361.1|91470.3|91366.3|91461.7|91357.7|8
1639520930000|2021-12-14 22:28:50|91462.6|91358.6|91433.8|91329.8|91462.6|91358.6|91433.8|91329.8|6
1639520940000|2021-12-14 22:29:00|91441.9|91337.9|91466.3|91362.3|91466.3|91362.3|91441.7|91337.7|5
1639520950000|2021-12-14 22:29:10|91479.7|91375.7|91447.5|91343.5|91479.7|91375.7|91447.5|91343.5|6
1639520960000|2021-12-14 22:29:20|91470.2|91366.2|91458.6|91354.6|91470.2|91366.2|91458.6|91354.6|5
1639520970000|2021-12-14 22:29:30|91453.4|91349.4|91429.3|91325.3|91453.8|91349.8|91429.3|91325.3|8
1639520980000|2021-12-14 22:29:40|91426.6|91322.6|91486.7|91382.7|91496.1|91392.1|91426.6|91322.6|4
1639520990000|2021-12-14 22:29:50|91493.7|91389.7|91478.8|91374.8|91493.7|91389.7|91478.8|91374.8|6
1639521000000|2021-12-14 22:30:00|91479.8|91375.8|91460.1|91356.1|91490.3|91386.3|91453.6|91349.6|17
1639521010000|2021-12-14 22:30:10|91456.9|91352.9|91481.3|91377.3|91483.1|91379.1|91456.9|91352.9|8
1639521020000|2021-12-14 22:30:20|91475.3|91371.3|91484.3|91380.3|91485.4|91381.4|91475.2|91371.2|6
1639521030000|2021-12-14 22:30:30|91490.8|91386.8|91450.6|91346.6|91490.8|91386.8|91439.2|91335.2|10
1639521040000|2021-12-14 22:30:40|91473.4|91369.4|91476.2|91372.2|91480.9|91376.9|91473.4|91369.4|6
1639521050000|2021-12-14 22:30:50|91488.3|91384.3|91459|91355|91492.5|91388.5|91438.9|91334.9|10
1639521060000|2021-12-14 22:31:00|91455.9|91351.9|91460.3|91356.3|91476.6|91372.6|91455.9|91351.9|7
1639521070000|2021-12-14 22:31:10|91457.5|91353.5|91486.1|91382.1|91486.1|91382.1|91457.4|91353.4|6
1639521080000|2021-12-14 22:31:20|91479.3|91375.3|91442.9|91338.9|91479.3|91375.3|91431.3|91327.3|8
1639521090000|2021-12-14 22:31:30|91434.7|91330.7|91459|91355|91463.7|91359.7|91434.7|91330.7|9
1639521100000|2021-12-14 22:31:40|91479.3|91375.3|91460.5|91356.5|91481.2|91377.2|91455.3|91351.3|14
1639521110000|2021-12-14 22:31:50|91464.2|91360.2|91468.2|91364.2|91479.9|91375.9|91464.2|91360.2|10
1639521120000|2021-12-14 22:32:00|91468.4|91364.4|91479.9|91375.9|91480.2|91376.2|91457.9|91353.9|7
1639521130000|2021-12-14 22:32:10|91484.8|91380.8|91479.3|91375.3|91484.8|91380.8|91478.2|91374.2|3
1639521140000|2021-12-14 22:32:20|91475.9|91371.9|91493.2|91389.2|91493.2|91389.2|91472.8|91368.8|14
1639521150000|2021-12-14 22:32:30|91487.8|91383.8|91492.6|91388.6|91495.7|91391.7|91486|91382|11
1639521160000|2021-12-14 22:32:40|91492.3|91388.3|91482.3|91378.3|91492.3|91388.3|91468.1|91364.1|11
1639521170000|2021-12-14 22:32:50|91478.5|91374.5|91477.7|91373.7|91490.8|91386.8|91477.7|91373.7|5
1639521180000|2021-12-14 22:33:00|91487.8|91383.8|91487.8|91383.8|91487.8|91383.8|91487.8|91383.8|1
1639521190000|2021-12-14 22:33:10|91475.9|91371.9|91457.1|91353.1|91479.3|91375.3|91451.6|91347.6|6
1639521200000|2021-12-14 22:33:20|91442.5|91338.5|91496.7|91392.7|91496.7|91392.7|91442.5|91338.5|11
1639521210000|2021-12-14 22:33:30|91498|91394|91483.4|91379.4|91498|91394|91480|91376|8
1639521220000|2021-12-14 22:33:40|91479.8|91375.8|91487.6|91383.6|91498|91394|91479.8|91375.8|13
1639521240000|2021-12-14 22:34:00|91487.4|91383.4|91441|91337|91487.4|91383.4|91438.5|91334.5|3
1639521250000|2021-12-14 22:34:10|91446.1|91342.1|91473.3|91369.3|91474.2|91370.2|91446.1|91342.1|5
1639521260000|2021-12-14 22:34:20|91476|91372|91470.7|91366.7|91476|91372|91470.7|91366.7|4
1639521270000|2021-12-14 22:34:30|91461.2|91357.2|91470.6|91366.6|91477.4|91373.4|91461.2|91357.2|5
1639521280000|2021-12-14 22:34:40|91478.9|91374.9|91474.7|91370.7|91478.9|91374.9|91474.7|91370.7|9
1639521290000|2021-12-14 22:34:50|91476|91372|91467.4|91363.4|91476|91372|91467.4|91363.4|6
1639521300000|2021-12-14 22:35:00|91476|91372|91476.5|91372.5|91481.1|91377.1|91472.5|91368.5|6
1639521310000|2021-12-14 22:35:10|91476.1|91372.1|91457.6|91353.6|91476.1|91372.1|91457.6|91353.6|4
1639521320000|2021-12-14 22:35:20|91465.1|91361.1|91466.7|91362.7|91471.5|91367.5|91465.1|91361.1|5
1639521330000|2021-12-14 22:35:30|91477.5|91373.5|91476.4|91372.4|91477.5|91373.5|91473.8|91369.8|5
1639521340000|2021-12-14 22:35:40|91475.7|91371.7|91458.1|91354.1|91475.7|91371.7|91457.9|91353.9|4
1639521350000|2021-12-14 22:35:50|91476.2|91372.2|91473.3|91369.3|91476.2|91372.2|91468.4|91364.4|4
1639521360000|2021-12-14 22:36:00|91471.4|91367.4|91471.4|91367.4|91473.1|91369.1|91471.4|91367.4|3
1639521370000|2021-12-14 22:36:10|91470.1|91366.1|91466.5|91362.5|91473.5|91369.5|91466.5|91362.5|7
1639521380000|2021-12-14 22:36:20|91478.3|91374.3|91466.9|91362.9|91478.3|91374.3|91465.4|91361.4|5
1639521390000|2021-12-14 22:36:30|91465.4|91361.4|91466.8|91362.8|91466.8|91362.8|91465.2|91361.2|3
1639521400000|2021-12-14 22:36:40|91465.2|91361.2|91472.2|91368.2|91475.6|91371.6|91441.2|91337.2|6
1639521410000|2021-12-14 22:36:50|91473.8|91369.8|91475.9|91371.9|91476.8|91372.8|91447.2|91343.2|6
1639521420000|2021-12-14 22:37:00|91474.3|91370.3|91466.1|91362.1|91474.3|91370.3|91425.6|91321.6|9
1639521430000|2021-12-14 22:37:10|91453.9|91349.9|91469.4|91365.4|91469.4|91365.4|91451.2|91347.2|6
1639521440000|2021-12-14 22:37:20|91449.8|91345.8|91454|91350|91454|91350|91449.8|91345.8|2
1639521450000|2021-12-14 22:37:30|91470.7|91366.7|91419.8|91315.8|91470.7|91366.7|91415.8|91311.8|3
1639521460000|2021-12-14 22:37:40|91431.7|91327.7|91472.5|91368.5|91472.5|91368.5|91431.7|91327.7|5
1639521470000|2021-12-14 22:37:50|91480.7|91376.7|91479.2|91375.2|91489|91385|91472.5|91368.5|7
1639521480000|2021-12-14 22:38:00|91477|91373|91446.8|91342.8|91477|91373|91418|91314|4
1639521490000|2021-12-14 22:38:10|91463.1|91359.1|91479.2|91375.2|91483|91379|91463.1|91359.1|8
1639521500000|2021-12-14 22:38:20|91481.2|91377.2|91480.9|91376.9|91485.1|91381.1|91473.1|91369.1|4
1639521510000|2021-12-14 22:38:30|91479.1|91375.1|91448.3|91344.3|91479.1|91375.1|91437.2|91333.2|3
1639521520000|2021-12-14 22:38:40|91453.5|91349.5|91457.3|91353.3|91462.1|91358.1|91453.5|91349.5|5
1639521530000|2021-12-14 22:38:50|91471.3|91367.3|91472.7|91368.7|91478.4|91374.4|91471.3|91367.3|6
1639521540000|2021-12-14 22:39:00|91467|91363|91429.6|91325.6|91486.5|91382.5|91429.6|91325.6|4
1639521550000|2021-12-14 22:39:10|91446.5|91342.5|91453.7|91349.7|91453.7|91349.7|91446.5|91342.5|3
1639521560000|2021-12-14 22:39:20|91447.8|91343.8|91442.2|91338.2|91470.1|91366.1|91419.4|91315.4|10
1639521570000|2021-12-14 22:39:30|91491.7|91387.7|91486.7|91382.7|91491.7|91387.7|91476.3|91372.3|3
1639521580000|2021-12-14 22:39:40|91478.8|91374.8|91479.2|91375.2|91486|91382|91470.5|91366.5|9
1639521590000|2021-12-14 22:39:50|91480.8|91376.8|91437.1|91333.1|91480.8|91376.8|91422.3|91318.3|3
1639521600000|2021-12-14 22:40:00|91464.4|91360.4|91462.9|91358.9|91464.4|91360.4|91427.7|91323.7|17
1639521610000|2021-12-14 22:40:10|91457.8|91353.8|91467.2|91363.2|91473.1|91369.1|91454.9|91350.9|8
1639521620000|2021-12-14 22:40:20|91468.4|91364.4|91446|91342|91468.4|91364.4|91418.6|91314.6|5
1639521630000|2021-12-14 22:40:30|91477.2|91373.2|91461.2|91357.2|91479.5|91375.5|91458.5|91354.5|8
1639521640000|2021-12-14 22:40:40|91454.9|91350.9|91454.8|91350.8|91461.2|91357.2|91454.8|91350.8|6
1639521650000|2021-12-14 22:40:50|91467.5|91363.5|91430.9|91326.9|91467.5|91363.5|91430.9|91326.9|5
1639521660000|2021-12-14 22:41:00|91426.8|91322.8|91463.4|91359.4|91464.1|91360.1|91416.7|91312.7|7
1639521670000|2021-12-14 22:41:10|91454.3|91350.3|91451.1|91347.1|91454.3|91350.3|91414.4|91310.4|6
1639521680000|2021-12-14 22:41:20|91447.6|91343.6|91451.2|91347.2|91459.9|91355.9|91447.6|91343.6|6
1639521690000|2021-12-14 22:41:30|91445.3|91341.3|91443.8|91339.8|91445.3|91341.3|91443.6|91339.6|4
1639521700000|2021-12-14 22:41:40|91457.6|91353.6|91432.3|91328.3|91469.5|91365.5|91429|91325|8
1639521710000|2021-12-14 22:41:50|91434|91330|91456.8|91352.8|91456.8|91352.8|91428.6|91324.6|5
1639521720000|2021-12-14 22:42:00|91464.8|91360.8|91431.3|91327.3|91471.2|91367.2|91431.3|91327.3|9
1639521730000|2021-12-14 22:42:10|91458.1|91354.1|91450.7|91346.7|91458.1|91354.1|91445.1|91341.1|10
1639521740000|2021-12-14 22:42:20|91445.6|91341.6|91443.9|91339.9|91446.4|91342.4|91443.9|91339.9|3
1639521750000|2021-12-14 22:42:30|91457.7|91353.7|91476.1|91372.1|91476.1|91372.1|91416.5|91312.5|6
1639521760000|2021-12-14 22:42:40|91472.4|91368.4|91462.7|91358.7|91472.4|91368.4|91462.7|91358.7|2
1639521770000|2021-12-14 22:42:50|91480.4|91376.4|91429.5|91325.5|91480.4|91376.4|91426.6|91322.6|5
1639521780000|2021-12-14 22:43:00|91433.4|91329.4|91464.4|91360.4|91480.1|91376.1|91433.4|91329.4|9
1639521790000|2021-12-14 22:43:10|91468.4|91364.4|91484|91380|91484|91380|91467.6|91363.6|4
1639521800000|2021-12-14 22:43:20|91472.2|91368.2|91469.3|91365.3|91472.3|91368.3|91423.2|91319.2|5
1639521810000|2021-12-14 22:43:30|91451.9|91347.9|91470.3|91366.3|91474.2|91370.2|91451.9|91347.9|5
1639521820000|2021-12-14 22:43:40|91461|91357|91465.8|91361.8|91465.8|91361.8|91451.2|91347.2|6
1639521830000|2021-12-14 22:43:50|91468.8|91364.8|91424.8|91320.8|91471.4|91367.4|91421.5|91317.5|4
1639521840000|2021-12-14 22:44:00|91429|91325|91461.2|91357.2|91473.9|91369.9|91410|91306|7
1639521850000|2021-12-14 22:44:10|91448.7|91344.7|91442.9|91338.9|91448.7|91344.7|91442.9|91338.9|2
1639521860000|2021-12-14 22:44:20|91488.4|91384.4|91471.4|91367.4|91488.4|91384.4|91430.1|91326.1|11
1639521870000|2021-12-14 22:44:30|91467.6|91363.6|91459.7|91355.7|91468.4|91364.4|91450.7|91346.7|6
1639521880000|2021-12-14 22:44:40|91475.2|91371.2|91480.1|91376.1|91480.1|91376.1|91458.5|91354.5|7
1639521890000|2021-12-14 22:44:50|91460.7|91356.7|91475.2|91371.2|91475.2|91371.2|91460.7|91356.7|5
1639521900000|2021-12-14 22:45:00|91477.6|91373.6|91473|91369|91484.3|91380.3|91466.4|91362.4|28
1639521910000|2021-12-14 22:45:10|91474.2|91370.2|91481.6|91377.6|91482.6|91378.6|91466.8|91362.8|33
1639521920000|2021-12-14 22:45:20|91474|91370|91457.4|91353.4|91474|91370|91452|91348|8
1639521930000|2021-12-14 22:45:30|91462.8|91358.8|91472.4|91368.4|91472.4|91368.4|91462.8|91358.8|5
1639521940000|2021-12-14 22:45:40|91465.5|91361.5|91470.1|91366.1|91471.9|91367.9|91464.7|91360.7|8
1639521950000|2021-12-14 22:45:50|91473.6|91369.6|91473.7|91369.7|91473.7|91369.7|91464.5|91360.5|11
1639521960000|2021-12-14 22:46:00|91475.5|91371.5|91473.1|91369.1|91475.5|91371.5|91466.5|91362.5|6
1639521970000|2021-12-14 22:46:10|91476.8|91372.8|91469.7|91365.7|91480.1|91376.1|91466.4|91362.4|11
1639521980000|2021-12-14 22:46:20|91481.9|91377.9|91473.4|91369.4|91482.1|91378.1|91473.4|91369.4|8
1639521990000|2021-12-14 22:46:30|91468.8|91364.8|91476.7|91372.7|91481.2|91377.2|91468.7|91364.7|6
1639522000000|2021-12-14 22:46:40|91470.6|91366.6|91458.6|91354.6|91470.6|91366.6|91458.6|91354.6|8
1639522010000|2021-12-14 22:46:50|91467.4|91363.4|91478.5|91374.5|91478.5|91374.5|91454.2|91350.2|9
1639522020000|2021-12-14 22:47:00|91473|91369|91476.5|91372.5|91476.5|91372.5|91473|91369|3
1639522030000|2021-12-14 22:47:10|91471.2|91367.2|91466.9|91362.9|91471.3|91367.3|91419|91315|7
1639522040000|2021-12-14 22:47:20|91466.3|91362.3|91479.4|91375.4|91479.4|91375.4|91461|91357|5
1639522050000|2021-12-14 22:47:30|91481.9|91377.9|91471.2|91367.2|91481.9|91377.9|91439.1|91335.1|13
1639522060000|2021-12-14 22:47:40|91467.4|91363.4|91467.7|91363.7|91467.7|91363.7|91458.7|91354.7|4
1639522070000|2021-12-14 22:47:50|91474.2|91370.2|91461.4|91357.4|91474.2|91370.2|91457|91353|6
1639522080000|2021-12-14 22:48:00|91459.6|91355.6|91470.7|91366.7|91475.3|91371.3|91459.6|91355.6|5
1639522090000|2021-12-14 22:48:10|91467.4|91363.4|91470.9|91366.9|91474.6|91370.6|91458.7|91354.7|12
1639522100000|2021-12-14 22:48:20|91471.2|91367.2|91475.8|91371.8|91490.9|91386.9|91471.2|91367.2|13
1639522110000|2021-12-14 22:48:30|91471.1|91367.1|91476.1|91372.1|91477.8|91373.8|91467.9|91363.9|8
1639522120000|2021-12-14 22:48:40|91474|91370|91445.4|91341.4|91474|91370|91445.4|91341.4|8
1639522130000|2021-12-14 22:48:50|91452.1|91348.1|91450.4|91346.4|91456.2|91352.2|91444.7|91340.7|7
1639522140000|2021-12-14 22:49:00|91455.4|91351.4|91455.2|91351.2|91456.8|91352.8|91450.1|91346.1|11
1639522150000|2021-12-14 22:49:10|91453|91349|91468.4|91364.4|91470.2|91366.2|91441.4|91337.4|7
1639522160000|2021-12-14 22:49:20|91471.1|91367.1|91448.1|91344.1|91471.1|91367.1|91448|91344|7
1639522170000|2021-12-14 22:49:30|91460.2|91356.2|91463.1|91359.1|91463.1|91359.1|91445.1|91341.1|7
1639522180000|2021-12-14 22:49:40|91455.9|91351.9|91460.2|91356.2|91475|91371|91454.8|91350.8|7
1639522190000|2021-12-14 22:49:50|91464.8|91360.8|91449.8|91345.8|91464.8|91360.8|91449.8|91345.8|4
1639522200000|2021-12-14 22:50:00|91462.1|91358.1|91466.7|91362.7|91475.4|91371.4|91462.1|91358.1|24
1639522210000|2021-12-14 22:50:10|91467.7|91363.7|91471.5|91367.5|91475.9|91371.9|91463.7|91359.7|13
1639522220000|2021-12-14 22:50:20|91468|91364|91470.5|91366.5|91474.6|91370.6|91468|91364|6
1639522230000|2021-12-14 22:50:30|91472.1|91368.1|91480|91376|91480|91376|91470.1|91366.1|7
1639522240000|2021-12-14 22:50:40|91478.3|91374.3|91467.1|91363.1|91480|91376|91467.1|91363.1|15
1639522250000|2021-12-14 22:50:50|91471.6|91367.6|91476.3|91372.3|91479|91375|91462.4|91358.4|15
1639522260000|2021-12-14 22:51:00|91477.5|91373.5|91485.1|91381.1|91488|91384|91476.2|91372.2|12
1639522270000|2021-12-14 22:51:10|91481.9|91377.9|91475.9|91371.9|91487.2|91383.2|91475.9|91371.9|7
1639522280000|2021-12-14 22:51:20|91478.6|91374.6|91476.4|91372.4|91482.3|91378.3|91474.4|91370.4|9
1639522290000|2021-12-14 22:51:30|91473.8|91369.8|91469.1|91365.1|91479.9|91375.9|91469.1|91365.1|6
1639522300000|2021-12-14 22:51:40|91481.5|91377.5|91469.6|91365.6|91481.5|91377.5|91462.4|91358.4|7
1639522310000|2021-12-14 22:51:50|91474.5|91370.5|91479.4|91375.4|91479.4|91375.4|91469.3|91365.3|6
1639522320000|2021-12-14 22:52:00|91474.3|91370.3|91483.6|91379.6|91484.2|91380.2|91464.6|91360.6|11
1639522330000|2021-12-14 22:52:10|91475.7|91371.7|91497|91393|91497|91393|91475.7|91371.7|4
1639522340000|2021-12-14 22:52:20|91487.8|91383.8|91467|91363|91488.9|91384.9|91465.7|91361.7|13
1639522350000|2021-12-14 22:52:30|91471.5|91367.5|91465.4|91361.4|91476|91372|91426.5|91322.5|13
1639522360000|2021-12-14 22:52:40|91481|91377|91471.3|91367.3|91481|91377|91467.3|91363.3|13
1639522370000|2021-12-14 22:52:50|91470.8|91366.8|91473.4|91369.4|91478.5|91374.5|91456.7|91352.7|9
1639522380000|2021-12-14 22:53:00|91471.2|91367.2|91454.5|91350.5|91471.2|91367.2|91454.5|91350.5|6
1639522390000|2021-12-14 22:53:10|91458.9|91354.9|91473.8|91369.8|91475.6|91371.6|91458.9|91354.9|8
1639522400000|2021-12-14 22:53:20|91473.2|91369.2|91465|91361|91474|91370|91457.2|91353.2|17
1639522410000|2021-12-14 22:53:30|91461.6|91357.6|91468.5|91364.5|91468.5|91364.5|91413.4|91309.4|8
1639522420000|2021-12-14 22:53:40|91468.3|91364.3|91451.3|91347.3|91468.3|91364.3|91451.3|91347.3|6
1639522430000|2021-12-14 22:53:50|91450.7|91346.7|91443.9|91339.9|91469.4|91365.4|91443.9|91339.9|7
1639522440000|2021-12-14 22:54:00|91474.4|91370.4|91458.8|91354.8|91474.4|91370.4|91458.8|91354.8|3
1639522450000|2021-12-14 22:54:10|91454.4|91350.4|91463.1|91359.1|91478.6|91374.6|91454.4|91350.4|15
1639522460000|2021-12-14 22:54:20|91462.9|91358.9|91455.9|91351.9|91468.7|91364.7|91455.8|91351.8|19
1639522470000|2021-12-14 22:54:30|91455.6|91351.6|91446|91342|91464.9|91360.9|91435.7|91331.7|16
1639522480000|2021-12-14 22:54:40|91460.6|91356.6|91458.9|91354.9|91466.1|91362.1|91442|91338|13
1639522490000|2021-12-14 22:54:50|91445.1|91341.1|91460.1|91356.1|91460.1|91356.1|91445.1|91341.1|6
1639522500000|2021-12-14 22:55:00|91466.8|91362.8|91459.8|91355.8|91477.5|91373.5|91459.8|91355.8|9
1639522510000|2021-12-14 22:55:10|91457.9|91353.9|91449.9|91345.9|91457.9|91353.9|91449.9|91345.9|4
1639522520000|2021-12-14 22:55:20|91465|91361|91454.3|91350.3|91465|91361|91393|91289|6
1639522530000|2021-12-14 22:55:30|91457.7|91353.7|91434|91330|91462.9|91358.9|91428.6|91324.6|26
1639522540000|2021-12-14 22:55:40|91440.9|91336.9|91466.6|91362.6|91469.6|91365.6|91431.9|91327.9|22
1639522550000|2021-12-14 22:55:50|91466.4|91362.4|91440.7|91336.7|91466.4|91362.4|91440.6|91336.6|24
1639522560000|2021-12-14 22:56:00|91450.8|91346.8|91452.8|91348.8|91458|91354|91434.6|91330.6|17
1639522570000|2021-12-14 22:56:10|91468.1|91364.1|91465.8|91361.8|91479|91375|91430.2|91326.2|15
1639522580000|2021-12-14 22:56:20|91447.6|91343.6|91473.1|91369.1|91476.7|91372.7|91447.6|91343.6|17
1639522590000|2021-12-14 22:56:30|91482.5|91378.5|91474.7|91370.7|91482.5|91378.5|91453.9|91349.9|9
1639522600000|2021-12-14 22:56:40|91465.4|91361.4|91475|91371|91481.4|91377.4|91465.4|91361.4|4
1639522610000|2021-12-14 22:56:50|91471.8|91367.8|91480|91376|91483.3|91379.3|91471.8|91367.8|13
1639522620000|2021-12-14 22:57:00|91481.3|91377.3|91473.2|91369.2|91481.3|91377.3|91465.7|91361.7|7
1639522630000|2021-12-14 22:57:10|91463.2|91359.2|91462.9|91358.9|91463.2|91359.2|91459.9|91355.9|3
1639522640000|2021-12-14 22:57:20|91460.9|91356.9|91469.2|91365.2|91480.8|91376.8|91453.6|91349.6|9
1639522650000|2021-12-14 22:57:30|91484|91380|91470.2|91366.2|91484|91380|91467.9|91363.9|10
1639522660000|2021-12-14 22:57:40|91466.3|91362.3|91471.1|91367.1|91477.8|91373.8|91466.3|91362.3|12
1639522670000|2021-12-14 22:57:50|91470.2|91366.2|91476.9|91372.9|91476.9|91372.9|91464.9|91360.9|12
1639522680000|2021-12-14 22:58:00|91478.2|91374.2|91476.7|91372.7|91479.9|91375.9|91471.3|91367.3|13
1639522690000|2021-12-14 22:58:10|91460.7|91356.7|91481.2|91377.2|91486.2|91382.2|91453.1|91349.1|11
1639522700000|2021-12-14 22:58:20|91483.3|91379.3|91474.5|91370.5|91493.6|91389.6|91473|91369|21
1639522710000|2021-12-14 22:58:30|91477.3|91373.3|91477.3|91373.3|91485.1|91381.1|91470.1|91366.1|17
1639522720000|2021-12-14 22:58:40|91479.5|91375.5|91479|91375|91479.5|91375.5|91473.8|91369.8|6
1639522730000|2021-12-14 22:58:50|91477.9|91373.9|91480.4|91376.4|91490.3|91386.3|91477.9|91373.9|13
1639522740000|2021-12-14 22:59:00|91469.6|91365.6|91467.9|91363.9|91469.7|91365.7|91467.8|91363.8|4
1639522750000|2021-12-14 22:59:10|91471.8|91367.8|91486.1|91382.1|91487.9|91383.9|91471.8|91367.8|11
1639522760000|2021-12-14 22:59:20|91488.5|91384.5|91471.7|91367.7|91492.9|91388.9|91471.7|91367.7|16
1639522770000|2021-12-14 22:59:30|91475.5|91371.5|91480.3|91376.3|91481.7|91377.7|91474.3|91370.3|5
1639522780000|2021-12-14 22:59:40|91474.6|91370.6|91462.1|91358.1|91476.4|91372.4|91462.1|91358.1|14
1639522790000|2021-12-14 22:59:50|91472.3|91368.3|91464.5|91360.5|91480.8|91376.8|91464.5|91360.5|7
1639522800000|2021-12-14 23:00:00|91457.6|91353.6|91482.4|91378.4|91484.6|91380.6|91457.6|91353.6|50
1639522810000|2021-12-14 23:00:10|91483.4|91379.4|91482.8|91378.8|91484.7|91380.7|91472.4|91368.4|38
1639522820000|2021-12-14 23:00:20|91480.5|91376.5|91484.7|91380.7|91486.4|91382.4|91474|91370|50
1639522830000|2021-12-14 23:00:30|91483.9|91379.9|91497.9|91393.9|91497.9|91393.9|91481.8|91377.8|50
1639522840000|2021-12-14 23:00:40|91497.7|91393.7|91498.8|91394.8|91502.9|91398.9|91495.2|91391.2|44
1639522850000|2021-12-14 23:00:50|91498.4|91394.4|91496.2|91392.2|91501.7|91397.7|91492.2|91388.2|34
1639522860000|2021-12-14 23:01:00|91495.3|91391.3|91498.8|91394.8|91510.2|91406.2|91488.6|91384.6|35
1639522870000|2021-12-14 23:01:10|91498|91394|91486.9|91382.9|91498|91394|91483.9|91379.9|26
1639522880000|2021-12-14 23:01:20|91488.1|91384.1|91488.6|91384.6|91492|91388|91487.4|91383.4|20
1639522890000|2021-12-14 23:01:30|91488.9|91384.9|91479.7|91375.7|91489.7|91385.7|91479.3|91375.3|22
1639522900000|2021-12-14 23:01:40|91480.2|91376.2|91471.5|91367.5|91480.2|91376.2|91465.9|91361.9|16
1639522910000|2021-12-14 23:01:50|91471.3|91367.3|91479.3|91375.3|91479.3|91375.3|91469.6|91365.6|18
1639522920000|2021-12-14 23:02:00|91479.7|91375.7|91475.5|91371.5|91482.1|91378.1|91475.5|91371.5|18
1639522930000|2021-12-14 23:02:10|91475.3|91371.3|91486|91382|91486|91382|91474.9|91370.9|16
1639522940000|2021-12-14 23:02:20|91487.6|91383.6|91479.9|91375.9|91489.8|91385.8|91478.5|91374.5|17
1639522950000|2021-12-14 23:02:30|91480.1|91376.1|91478|91374|91480.1|91376.1|91474.6|91370.6|20
1639522960000|2021-12-14 23:02:40|91479.8|91375.8|91482.2|91378.2|91482.3|91378.3|91477.9|91373.9|22
1639522970000|2021-12-14 23:02:50|91483.9|91379.9|91480.2|91376.2|91483.9|91379.9|91477.6|91373.6|11
1639522980000|2021-12-14 23:03:00|91479.4|91375.4|91477.6|91373.6|91480|91376|91475.6|91371.6|21
1639522990000|2021-12-14 23:03:10|91477.5|91373.5|91479.9|91375.9|91481.7|91377.7|91476.4|91372.4|11
1639523000000|2021-12-14 23:03:20|91479.3|91375.3|91485.3|91381.3|91485.3|91381.3|91479.3|91375.3|11
1639523010000|2021-12-14 23:03:30|91484.7|91380.7|91481.7|91377.7|91484.7|91380.7|91477.9|91373.9|11
1639523020000|2021-12-14 23:03:40|91479.7|91375.7|91479.8|91375.8|91484|91380|91475.9|91371.9|9
1639523030000|2021-12-14 23:03:50|91481.2|91377.2|91485|91381|91485|91381|91475.1|91371.1|20
1639523040000|2021-12-14 23:04:00|91487.9|91383.9|91485.2|91381.2|91487.9|91383.9|91477.9|91373.9|12
1639523050000|2021-12-14 23:04:10|91484|91380|91486.1|91382.1|91487|91383|91483.3|91379.3|15
1639523060000|2021-12-14 23:04:20|91486|91382|91487|91383|91487.8|91383.8|91485.3|91381.3|9
1639523070000|2021-12-14 23:04:30|91487.4|91383.4|91487|91383|91490.1|91386.1|91487|91383|8
1639523080000|2021-12-14 23:04:40|91488.2|91384.2|91485|91381|91489.3|91385.3|91483.9|91379.9|19
1639523090000|2021-12-14 23:04:50|91486.4|91382.4|91490.9|91386.9|91494.4|91390.4|91486.4|91382.4|11
1639523100000|2021-12-14 23:05:00|91481.9|91377.9|91486.2|91382.2|91490.3|91386.3|91475.9|91371.9|18
1639523110000|2021-12-14 23:05:10|91489|91385|91491.2|91387.2|91491.5|91387.5|91485.5|91381.5|33
1639523120000|2021-12-14 23:05:20|91492.5|91388.5|91491.6|91387.6|91492.5|91388.5|91487.1|91383.1|10
1639523130000|2021-12-14 23:05:30|91492.6|91388.6|91486.2|91382.2|91494|91390|91486.2|91382.2|20
1639523140000|2021-12-14 23:05:40|91486.3|91382.3|91488.7|91384.7|91492.2|91388.2|91486.2|91382.2|15
1639523150000|2021-12-14 23:05:50|91488.5|91384.5|91493.9|91389.9|91493.9|91389.9|91487.7|91383.7|12
1639523160000|2021-12-14 23:06:00|91494.2|91390.2|91490.1|91386.1|91494.2|91390.2|91485.2|91381.2|20
1639523170000|2021-12-14 23:06:10|91489.7|91385.7|91485.3|91381.3|91489.9|91385.9|91485.3|91381.3|11
1639523180000|2021-12-14 23:06:20|91486.2|91382.2|91489.2|91385.2|91489.6|91385.6|91484.7|91380.7|14
1639523190000|2021-12-14 23:06:30|91489.4|91385.4|91492.6|91388.6|91492.6|91388.6|91465.1|91361.1|13
1639523200000|2021-12-14 23:06:40|91485.3|91381.3|91491.8|91387.8|91491.8|91387.8|91485.3|91381.3|11
1639523210000|2021-12-14 23:06:50|91491.4|91387.4|91496.8|91392.8|91499.2|91395.2|91491.4|91387.4|17
1639523220000|2021-12-14 23:07:00|91499|91395|91495|91391|91499.7|91395.7|91492.3|91388.3|20
1639523230000|2021-12-14 23:07:10|91494.9|91390.9|91493.6|91389.6|91496.4|91392.4|91493|91389|10
1639523240000|2021-12-14 23:07:20|91494.2|91390.2|91493.9|91389.9|91496|91392|91493.3|91389.3|12
1639523250000|2021-12-14 23:07:30|91494.3|91390.3|91493.4|91389.4|91494.3|91390.3|91486.8|91382.8|19
1639523260000|2021-12-14 23:07:40|91492.4|91388.4|91495.7|91391.7|91496.8|91392.8|91489.4|91385.4|20
1639523270000|2021-12-14 23:07:50|91494.1|91390.1|91491|91387|91495|91391|91490.2|91386.2|13
1639523280000|2021-12-14 23:08:00|91491.8|91387.8|91492.2|91388.2|91495.2|91391.2|91490.9|91386.9|17
1639523290000|2021-12-14 23:08:10|91492.4|91388.4|91478.2|91374.2|91494.7|91390.7|91477.9|91373.9|9
1639523300000|2021-12-14 23:08:20|91491.8|91387.8|91490.5|91386.5|91494.8|91390.8|91488.4|91384.4|14
1639523310000|2021-12-14 23:08:30|91486.3|91382.3|91494.9|91390.9|91495|91391|91486.3|91382.3|15
1639523320000|2021-12-14 23:08:40|91479.4|91375.4|91483|91379|91484.1|91380.1|91477.9|91373.9|9
1639523330000|2021-12-14 23:08:50|91478.8|91374.8|91491|91387|91493.3|91389.3|91477.7|91373.7|10
1639523340000|2021-12-14 23:09:00|91492.1|91388.1|91491.9|91387.9|91492.1|91388.1|91482.4|91378.4|8
1639523350000|2021-12-14 23:09:10|91493.1|91389.1|91496.1|91392.1|91499.5|91395.5|91492.8|91388.8|14
1639523360000|2021-12-14 23:09:20|91489|91385|91489.1|91385.1|91498.2|91394.2|91489|91385|11
1639523370000|2021-12-14 23:09:30|91494.7|91390.7|91494.9|91390.9|91494.9|91390.9|91487.1|91383.1|16
1639523380000|2021-12-14 23:09:40|91493.9|91389.9|91510.9|91406.9|91510.9|91406.9|91491.3|91387.3|23
1639523390000|2021-12-14 23:09:50|91511.2|91407.2|91511|91407|91515.2|91411.2|91510.1|91406.1|23
1639523400000|2021-12-14 23:10:00|91514.9|91410.9|91515.7|91411.7|91516.5|91412.5|91509|91405|18
1639523410000|2021-12-14 23:10:10|91516.7|91412.7|91514.1|91410.1|91517.4|91413.4|91513.4|91409.4|20
1639523420000|2021-12-14 23:10:20|91512.4|91408.4|91526.1|91422.1|91527.2|91423.2|91510.1|91406.1|26
1639523430000|2021-12-14 23:10:30|91526.2|91422.2|91526.7|91422.7|91527.5|91423.5|91516.8|91412.8|39
1639523440000|2021-12-14 23:10:40|91526.5|91422.5|91528.1|91424.1|91528.8|91424.8|91520.3|91416.3|30
1639523450000|2021-12-14 23:10:50|91529.7|91425.7|91532.2|91428.2|91532.8|91428.8|91526.9|91422.9|28
1639523460000|2021-12-14 23:11:00|91532.9|91428.9|91535.2|91431.2|91535.2|91431.2|91525.4|91421.4|25
1639523470000|2021-12-14 23:11:10|91534.6|91430.6|91532.9|91428.9|91535.5|91431.5|91532.5|91428.5|27
1639523480000|2021-12-14 23:11:20|91534.1|91430.1|91526.2|91422.2|91536.4|91432.4|91520.4|91416.4|34
1639523490000|2021-12-14 23:11:30|91529.5|91425.5|91528.3|91424.3|91529.5|91425.5|91527.1|91423.1|18
1639523500000|2021-12-14 23:11:40|91527.1|91423.1|91525.2|91421.2|91527.7|91423.7|91521.6|91417.6|15
1639523510000|2021-12-14 23:11:50|91526.1|91422.1|91531.3|91427.3|91531.3|91427.3|91526.1|91422.1|14
1639523520000|2021-12-14 23:12:00|91531.2|91427.2|91533.4|91429.4|91533.5|91429.5|91524.7|91420.7|19
1639523530000|2021-12-14 23:12:10|91533.3|91429.3|91530.3|91426.3|91533.3|91429.3|91530.3|91426.3|10
1639523540000|2021-12-14 23:12:20|91529.1|91425.1|91527.9|91423.9|91529.5|91425.5|91519.9|91415.9|21
1639523550000|2021-12-14 23:12:30|91528.6|91424.6|91511.4|91407.4|91528.6|91424.6|91503.5|91399.5|20
1639523560000|2021-12-14 23:12:40|91511.1|91407.1|91482.9|91378.9|91511.1|91407.1|91473.2|91369.2|38
1639523570000|2021-12-14 23:12:50|91484.8|91380.8|91467.7|91373.9|91484.8|91380.8|91467.7|91366.7|30
1639523580000|2021-12-14 23:13:00|91467.8|91374|91450.3|91368.6|91469.1|91376.3|91449.7|91363.5|38
1639523590000|2021-12-14 23:13:10|91450.2|91370.3|91453.1|91365.4|91461.2|91371.7|91448.1|91356.2|26
1639523600000|2021-12-14 23:13:20|91451.5|91366.8|91442.9|91354.3|91457.7|91366.8|91442.9|91348.3|20
1639523610000|2021-12-14 23:13:30|91446|91350.4|91420.3|91370.3|91459|91370.8|91420.3|91345.2|18
1639523620000|2021-12-14 23:13:40|91418|91368|91443.8|91351.3|91451.4|91368|91418|91348.2|18
1639523630000|2021-12-14 23:13:50|91444.1|91350.1|91461.9|91359.2|91463.9|91360|91444.1|91350.1|18
1639523640000|2021-12-14 23:14:00|91463.6|91359.6|91464.3|91360.3|91466.3|91362.3|91463.6|91359.6|10
1639523650000|2021-12-14 23:14:10|91467.4|91363.4|91466.9|91362.9|91468.2|91364.2|91465.2|91361.2|13
1639523660000|2021-12-14 23:14:20|91465.6|91362.3|91459.1|91360.9|91465.6|91362.3|91457.3|91357.8|16
1639523670000|2021-12-14 23:14:30|91456.6|91362.1|91476.9|91372.9|91479.4|91375.4|91456.2|91362.1|15
1639523680000|2021-12-14 23:14:40|91471.5|91367.5|91468.6|91371.1|91471.5|91374.6|91464.1|91364.6|13
1639523690000|2021-12-14 23:14:50|91452.4|91379.3|91467.2|91363.2|91473.8|91380.1|91451.5|91359.8|18
1639523700000|2021-12-14 23:15:00|91468.8|91364.8|91473.8|91376.7|91478.5|91378.8|91468.8|91364.8|17
1639523710000|2021-12-14 23:15:10|91479.1|91379.2|91475.9|91371.9|91479.1|91380.2|91472.2|91371.3|6
1639523720000|2021-12-14 23:15:20|91476.3|91372.3|91473.3|91370.6|91478.2|91374.2|91473.3|91370.6|8
1639523730000|2021-12-14 23:15:30|91475.7|91371.7|91474.8|91377.6|91477.3|91379.8|91461.9|91371.7|16
1639523740000|2021-12-14 23:15:40|91472.8|91377.5|91468.5|91376.2|91473.8|91381.9|91466.4|91372.7|12
1639523750000|2021-12-14 23:15:50|91466.6|91377.5|91464|91374.1|91472.2|91378.4|91464|91374.1|16
1639523760000|2021-12-14 23:16:00|91464.1|91375.4|91467.4|91376.2|91472.5|91378.4|91464.1|91369.5|11
1639523770000|2021-12-14 23:16:10|91467.9|91375|91468.7|91375.8|91470.5|91377.1|91466.8|91372.8|12
1639523780000|2021-12-14 23:16:20|91469|91375.5|91464.9|91373.9|91473.4|91378.2|91464.9|91371.7|9
1639523790000|2021-12-14 23:16:30|91465.4|91373.5|91475.8|91375.5|91478.4|91379.5|91465.4|91371.2|7
1639523800000|2021-12-14 23:16:40|91475.7|91373.7|91474.7|91374.6|91481.7|91381.4|91474.4|91373.7|16
1639523810000|2021-12-14 23:16:50|91475.7|91373.8|91471|91377.9|91476.9|91380.5|91469.7|91373.4|6
1639523820000|2021-12-14 23:17:00|91474.4|91376.3|91473.2|91376.8|91479.6|91377.8|91473.2|91374.1|11
1639523830000|2021-12-14 23:17:10|91470.4|91380.1|91477.7|91373.7|91477.7|91380.1|91470.4|91370.9|11
1639523840000|2021-12-14 23:17:20|91477|91373|91477.7|91374.4|91478.9|91379.9|91472.6|91373|16
1639523850000|2021-12-14 23:17:30|91474.9|91376.7|91474|91370|91477.6|91378.5|91459.3|91367.7|13
1639523860000|2021-12-14 23:17:40|91473.1|91369.1|91472.9|91371.6|91474.1|91372.1|91471.9|91367.9|8
1639523870000|2021-12-14 23:17:50|91474.5|91370.5|91462.7|91378.8|91474.5|91378.8|91462.7|91366|17
1639523880000|2021-12-14 23:18:00|91462.9|91379.1|91458.1|91373.4|91466.9|91381.1|91457.7|91371.7|18
1639523890000|2021-12-14 23:18:10|91462.3|91370.2|91475.4|91380.6|91480.4|91380.6|91461.8|91368.9|14
1639523900000|2021-12-14 23:18:20|91475.8|91375.7|91474.1|91374.3|91479.7|91378.4|91468|91370.3|15
1639523910000|2021-12-14 23:18:30|91474.5|91373|91472.2|91370.1|91479.2|91377.6|91466.3|91369.7|18
1639523920000|2021-12-14 23:18:40|91473.7|91376.2|91470.3|91375|91474.9|91377.6|91469.2|91374|29
1639523930000|2021-12-14 23:18:50|91469.1|91377|91476.7|91373|91477.5|91377.3|91469.1|91372.7|14
1639523940000|2021-12-14 23:19:00|91477.9|91373.9|91473.2|91372.2|91479.3|91376.1|91465.4|91365|11
1639523950000|2021-12-14 23:19:10|91475.9|91371.9|91481.8|91377.8|91481.8|91379.6|91475.9|91371.9|8
1639523960000|2021-12-14 23:19:20|91480.9|91376.9|91479.3|91377.2|91483.5|91380.4|91474.6|91375.5|22
1639523970000|2021-12-14 23:19:30|91475.2|91379.1|91490.1|91386.1|91490.1|91386.1|91469.2|91374.2|25
1639523980000|2021-12-14 23:19:40|91489.3|91385.3|91482.9|91378.9|91489.9|91386.6|91482.9|91378.9|20
1639523990000|2021-12-14 23:19:50|91483.5|91379.5|91499.5|91395.5|91499.5|91395.5|91483.4|91379.4|32
1639524000000|2021-12-14 23:20:00|91499.6|91395.6|91498.9|91394.9|91500.8|91396.8|91497.1|91393.1|19
1639524010000|2021-12-14 23:20:10|91498.2|91394.2|91495.8|91391.8|91498.5|91394.5|91491|91387|26
1639524020000|2021-12-14 23:20:20|91495.1|91391.1|91495.2|91391.2|91496|91392|91493|91389|13
1639524030000|2021-12-14 23:20:30|91495.3|91391.3|91493.4|91389.4|91496.9|91392.9|91489.7|91385.7|25
1639524040000|2021-12-14 23:20:40|91495.6|91391.6|91493.1|91389.1|91501.4|91397.4|91483.5|91379.5|14
1639524050000|2021-12-14 23:20:50|91488.3|91392|91497.6|91393.6|91499.3|91395.3|91488.3|91391.9|30
1639524060000|2021-12-14 23:21:00|91498.6|91394.6|91498.8|91394.8|91500.6|91396.6|91497.2|91393.2|15
1639524070000|2021-12-14 23:21:10|91498.2|91394.2|91498.8|91394.8|91500.4|91396.4|91496.7|91392.7|22
1639524080000|2021-12-14 23:21:20|91494.3|91390.3|91481.3|91383.3|91497.4|91393.4|91471.6|91378.5|35
1639524090000|2021-12-14 23:21:30|91486.6|91383.5|91461.1|91378.5|91486.6|91385.4|91456.9|91375.3|37
1639524100000|2021-12-14 23:21:40|91461.8|91380.5|91451.8|91379.5|91462.3|91393.7|91430.8|91377.7|39
1639524110000|2021-12-14 23:21:50|91450.8|91379.6|91440.3|91390.3|91454.1|91392.8|91435.3|91379.4|28
1639524120000|2021-12-14 23:22:00|91440.8|91390.8|91438.9|91388.9|91453.5|91391.9|91437.7|91380.4|30
1639524130000|2021-12-14 23:22:10|91439|91389|91436.7|91386.7|91444.5|91394.5|91429.6|91379.6|44
1639524140000|2021-12-14 23:22:20|91436.2|91386.2|91435.4|91385.4|91439.1|91389.1|91433.8|91383.8|27
1639524150000|2021-12-14 23:22:30|91437.5|91387.5|91433.6|91383.6|91443.7|91387.9|91433.6|91372.7|20
1639524160000|2021-12-14 23:22:40|91433|91383|91433.2|91383.2|91444|91386.4|91431.5|91373.8|26
1639524170000|2021-12-14 23:22:50|91434.6|91384.6|91459.5|91389.2|91465.7|91400.8|91433.9|91383.9|39
1639524180000|2021-12-14 23:23:00|91469.9|91380.6|91469.4|91389.3|91469.9|91400.1|91447.4|91380.6|33
1639524190000|2021-12-14 23:23:10|91469.5|91389.4|91495|91409.4|91498.2|91423.2|91458|91389.4|49
1639524200000|2021-12-14 23:23:20|91489.4|91412.6|91491.7|91412.1|91501.1|91413.2|91489.3|91404.5|41
1639524210000|2021-12-14 23:23:30|91496.4|91408.2|91487|91409.4|91496.4|91412.3|91487|91407.2|15
1639524220000|2021-12-14 23:23:40|91486.5|91407.6|91488.4|91409.4|91490.1|91410.6|91486.1|91407.6|21
1639524230000|2021-12-14 23:23:50|91487.2|91411.5|91495.3|91405.7|91495.3|91412.1|91486.8|91405.7|29
1639524240000|2021-12-14 23:24:00|91495.1|91406.3|91494.7|91400.7|91496.6|91408.2|91490|91400.7|14
1639524250000|2021-12-14 23:24:10|91497.9|91405|91470.2|91420.2|91497.9|91422.4|91468.8|91402.4|30
1639524260000|2021-12-14 23:24:20|91470|91420|91469.9|91419.9|91480.7|91420.6|91469.6|91410.6|20
1639524270000|2021-12-14 23:24:30|91470|91420|91470|91420|91470.2|91420.2|91469|91419|15
1639524280000|2021-12-14 23:24:40|91469.7|91419.7|91471.8|91421.8|91481.6|91421.8|91469.7|91411.3|11
1639524290000|2021-12-14 23:24:50|91472.2|91422.2|91473.7|91423.7|91473.7|91423.7|91469.2|91419.2|16
1639524300000|2021-12-14 23:25:00|91473.2|91423.2|91493.1|91413.3|91501.3|91429.8|91473.2|91409.7|46
1639524310000|2021-12-14 23:25:10|91492.9|91416.2|91489.8|91414.4|91492.9|91416.2|91487.1|91411.9|22
1639524320000|2021-12-14 23:25:20|91488.8|91415.5|91488.3|91415.1|91490|91415.5|91488.3|91412.2|13
1639524330000|2021-12-14 23:25:30|91488.7|91415.9|91480.3|91404.9|91492.8|91415.9|91480.3|91403.7|27
1639524340000|2021-12-14 23:25:40|91482|91404.8|91448.7|91398.7|91488.4|91407.9|91446.2|91394.6|31
1639524350000|2021-12-14 23:25:50|91447.8|91397.8|91443.1|91393.1|91450.4|91400.4|91437.8|91387.8|24
1639524360000|2021-12-14 23:26:00|91445.6|91395.6|91441.8|91391.8|91446.4|91396.4|91441.2|91391.2|25
1639524370000|2021-12-14 23:26:10|91440.9|91390.9|91486|91406.1|91486|91420.2|91440.7|91386.2|43
1639524380000|2021-12-14 23:26:20|91492.2|91400.8|91485.5|91414.3|91492.2|91421.2|91470.2|91400.8|24
1639524390000|2021-12-14 23:26:30|91487.3|91412.4|91488.9|91411.9|91493.6|91425.1|91475.1|91409.8|40
1639524400000|2021-12-14 23:26:40|91480.3|91407.9|91453.2|91403.2|91485.6|91412.1|91451.6|91392|21
1639524410000|2021-12-14 23:26:50|91454.2|91404.2|91449.9|91399.9|91468.9|91404.7|91445.1|91383.5|28
1639524420000|2021-12-14 23:27:00|91448.1|91398.1|91444.7|91394.7|91450.1|91400.1|91442.6|91392.6|27
1639524430000|2021-12-14 23:27:10|91444.8|91394.8|91437.6|91387.6|91444.8|91394.8|91435|91385|40
1639524440000|2021-12-14 23:27:20|91437.4|91387.4|91435.7|91385.7|91438.1|91388.1|91434.4|91384.4|22
1639524450000|2021-12-14 23:27:30|91434.4|91384.4|91437.2|91387.2|91439.2|91389.2|91434.4|91384.4|23
1639524460000|2021-12-14 23:27:40|91437.7|91387.7|91478.9|91402|91481.7|91414.7|91433.4|91383.4|31
1639524470000|2021-12-14 23:27:50|91478|91402.8|91463.2|91413.2|91482.5|91415.5|91462.8|91396.3|29
1639524480000|2021-12-14 23:28:00|91463|91413|91484.8|91413.9|91484.8|91415.7|91463|91401.5|18
1639524490000|2021-12-14 23:28:10|91473.4|91423.4|91476.6|91426.6|91492.3|91426.6|91469.8|91406.6|26
1639524500000|2021-12-14 23:28:20|91476.7|91426.7|91467|91417|91490.7|91426.9|91465.4|91411.7|25
1639524510000|2021-12-14 23:28:30|91466.9|91416.9|91467.9|91417.9|91468.2|91418.2|91466.4|91416.4|25
1639524520000|2021-12-14 23:28:40|91467.4|91417.4|91476|91426|91491.5|91428.4|91467.4|91414.7|22
1639524530000|2021-12-14 23:28:50|91476.6|91426.6|91477.5|91427.5|91477.5|91427.5|91474.4|91424.4|23
1639524540000|2021-12-14 23:29:00|91477.4|91427.4|91478.5|91428.5|91478.5|91428.5|91477.4|91427.4|14
1639524550000|2021-12-14 23:29:10|91479|91429|91466.4|91416.4|91480.3|91430.3|91465.7|91415.7|33
1639524560000|2021-12-14 23:29:20|91466.2|91416.2|91478.7|91403.7|91480.6|91416.8|91463.9|91402.6|28
1639524570000|2021-12-14 23:29:30|91478.5|91404.1|91467.1|91417.1|91478.5|91417.1|91464.9|91404.1|14
1639524580000|2021-12-14 23:29:40|91467.5|91417.5|91462.4|91412.4|91477.6|91417.5|91461.8|91406.5|17
1639524590000|2021-12-14 23:29:50|91462.3|91412.3|91464|91414|91464.3|91414.3|91462.3|91412.3|8
1639524600000|2021-12-14 23:30:00|91478.5|91400|91463|91413|91478.5|91415.2|91460.4|91400|35
1639524610000|2021-12-14 23:30:10|91463.7|91413.7|91482.1|91402.8|91484.7|91415.5|91463.2|91398|23
1639524620000|2021-12-14 23:30:20|91481.7|91403.1|91467.2|91417.2|91483.6|91419.5|91465|91402.5|28
1639524630000|2021-12-14 23:30:30|91467.5|91417.5|91464|91414|91479.3|91419.2|91464|91405.9|27
1639524640000|2021-12-14 23:30:40|91460.8|91410.8|91456.7|91406.7|91462.7|91412.7|91456.2|91406.2|26
1639524650000|2021-12-14 23:30:50|91457|91407|91471.8|91421.8|91473.7|91423.7|91456.9|91406.9|25
1639524660000|2021-12-14 23:31:00|91482.2|91410.3|91467.9|91417.9|91482.2|91421.3|91465.8|91410.3|29
1639524670000|2021-12-14 23:31:10|91467.8|91417.8|91465.4|91415.4|91467.8|91417.8|91465.2|91415.2|24
1639524680000|2021-12-14 23:31:20|91465.2|91415.2|91465.9|91415.9|91465.9|91415.9|91464.6|91414.6|21
1639524690000|2021-12-14 23:31:30|91465.1|91415.1|91469.5|91396.2|91471.4|91416.9|91464.8|91395.5|20
1639524700000|2021-12-14 23:31:40|91468.8|91398|91471.3|91400.7|91473|91411.3|91458.3|91397.3|35
1639524710000|2021-12-14 23:31:50|91473.5|91400.1|91434.3|91384.3|91474.7|91411.5|91434|91384|20
1639524720000|2021-12-14 23:32:00|91434.2|91384.2|91435.6|91385.6|91437.7|91387.7|91434.2|91384.2|33
1639524730000|2021-12-14 23:32:10|91435.2|91385.2|91465.4|91415.4|91477.1|91415.4|91435.2|91385.2|23
1639524740000|2021-12-14 23:32:20|91476.2|91404.3|91455.6|91405.6|91476.2|91415.6|91452|91399.5|28
1639524750000|2021-12-14 23:32:30|91456.1|91406.1|91457.8|91407.8|91458.7|91408.7|91456.1|91406.1|20
1639524760000|2021-12-14 23:32:40|91457.9|91407.9|91458.6|91408.6|91459.5|91409.5|91455.6|91405.6|25
1639524770000|2021-12-14 23:32:50|91458.4|91408.4|91459.3|91409.3|91467.2|91409.7|91442.2|91392.2|40
1639524780000|2021-12-14 23:33:00|91458.6|91408.6|91456.3|91406.3|91472.6|91411.1|91456|91395.8|35
1639524790000|2021-12-14 23:33:10|91456|91406|91425.8|91375.8|91457.4|91407.4|91425.7|91375.7|49
1639524800000|2021-12-14 23:33:20|91426.1|91376.1|91425.9|91375.9|91426.2|91376.2|91424|91374|34
1639524810000|2021-12-14 23:33:30|91425.6|91375.6|91420.3|91370.3|91426.2|91376.2|91419.9|91369.9|32
1639524820000|2021-12-14 23:33:40|91420.4|91370.4|91418.3|91368.3|91422.5|91372.5|91418.3|91368.3|31
1639524830000|2021-12-14 23:33:50|91418.4|91368.4|91414|91364|91419.5|91369.5|91412.3|91362.3|36
1639524840000|2021-12-14 23:34:00|91413.8|91363.8|91432|91382|91433.9|91383.9|91413.3|91363.3|52
1639524850000|2021-12-14 23:34:10|91431.9|91381.9|91430.8|91380.8|91432.2|91382.2|91427.3|91377.3|54
1639524860000|2021-12-14 23:34:20|91430.6|91380.6|91430.4|91380.4|91431.1|91381.1|91430.4|91380.4|15
1639524870000|2021-12-14 23:34:30|91430.3|91380.3|91428.6|91378.6|91431|91381|91428.2|91378.2|25
1639524880000|2021-12-14 23:34:40|91428.4|91378.4|91429.4|91379.4|91429.4|91379.4|91426.1|91376.1|8
1639524890000|2021-12-14 23:34:50|91425|91375|91429|91379|91429.4|91379.4|91424.8|91374.8|17
1639524900000|2021-12-14 23:35:00|91429.1|91379.1|91428.6|91378.6|91430.6|91380.6|91428.6|91378.6|20
1639524910000|2021-12-14 23:35:10|91429.6|91379.6|91429.4|91379.4|91429.6|91379.6|91428.7|91378.7|12
1639524920000|2021-12-14 23:35:20|91429.8|91379.8|91429.1|91379.1|91429.8|91379.8|91428.3|91378.3|9
1639524930000|2021-12-14 23:35:30|91428.9|91378.9|91427.8|91377.8|91429.9|91379.9|91424.5|91374.5|11
1639524940000|2021-12-14 23:35:40|91428.4|91378.4|91430.9|91380.9|91430.9|91380.9|91423.2|91373.2|15
1639524950000|2021-12-14 23:35:50|91431.2|91381.2|91428.8|91378.8|91431.2|91381.2|91425.5|91375.5|16
1639524960000|2021-12-14 23:36:00|91429|91379|91428.9|91378.9|91429|91379|91427.5|91377.5|15
1639524970000|2021-12-14 23:36:10|91429.6|91379.6|91429.1|91379.1|91430|91380|91428.5|91378.5|26
1639524980000|2021-12-14 23:36:20|91429.2|91379.2|91426.4|91376.4|91430.1|91380.1|91426.4|91376.4|11
1639524990000|2021-12-14 23:36:30|91426.3|91376.3|91429|91379|91429.4|91379.4|91425.8|91375.8|16
1639525000000|2021-12-14 23:36:40|91428.6|91378.6|91429.7|91379.7|91429.7|91379.7|91427|91377|17
1639525010000|2021-12-14 23:36:50|91431|91381|91431.3|91381.3|91432.2|91382.2|91431|91381|6
1639525020000|2021-12-14 23:37:00|91431.1|91381.1|91429|91379|91431.2|91381.2|91429|91379|24
1639525030000|2021-12-14 23:37:10|91429.4|91379.4|91429.3|91379.3|91429.6|91379.6|91429|91379|12
1639525040000|2021-12-14 23:37:20|91429.6|91379.6|91428.4|91378.4|91430.3|91380.3|91426.7|91376.7|28
1639525050000|2021-12-14 23:37:30|91427.9|91377.9|91424.9|91374.9|91428.9|91378.9|91423.8|91373.8|34
1639525060000|2021-12-14 23:37:40|91424.6|91374.6|91425.1|91375.1|91426.1|91376.1|91424|91374|21
1639525070000|2021-12-14 23:37:50|91425|91375|91427|91377|91427|91377|91424.7|91374.7|9
1639525080000|2021-12-14 23:38:00|91426.7|91376.7|91426.7|91376.7|91427.5|91377.5|91426.6|91376.6|16
1639525090000|2021-12-14 23:38:10|91426.9|91376.9|91423.9|91373.9|91427.4|91377.4|91421.5|91371.5|14
1639525100000|2021-12-14 23:38:20|91423.3|91373.3|91424.8|91374.8|91427.5|91377.5|91421|91371|14
1639525110000|2021-12-14 23:38:30|91425.2|91375.2|91424|91374|91426.9|91376.9|91419.7|91369.7|22
1639525120000|2021-12-14 23:38:40|91423|91373|91425.4|91375.4|91427.6|91377.6|91422.3|91372.3|21
1639525130000|2021-12-14 23:38:50|91424.9|91374.9|91426.7|91376.7|91427.6|91377.6|91424.9|91374.9|19
1639525140000|2021-12-14 23:39:00|91426.8|91376.8|91426.9|91376.9|91427.7|91377.7|91425.6|91375.6|17
1639525150000|2021-12-14 23:39:10|91427.4|91377.4|91425.4|91375.4|91427.4|91377.4|91423.5|91373.5|26
1639525160000|2021-12-14 23:39:20|91426.5|91376.5|91426.4|91376.4|91426.9|91376.9|91422.2|91372.2|29
1639525170000|2021-12-14 23:39:30|91426.1|91376.1|91426.7|91376.7|91426.7|91376.7|91420.8|91370.8|22
1639525180000|2021-12-14 23:39:40|91438.7|91361.9|91426.2|91376.2|91438.7|91379.6|91424|91361.9|20
1639525190000|2021-12-14 23:39:50|91425.9|91375.9|91427.3|91377.3|91428.8|91378.8|91425.9|91375.9|23
1639525200000|2021-12-14 23:40:00|91427.5|91377.5|91425|91375|91427.8|91377.8|91424.9|91374.9|22
1639525210000|2021-12-14 23:40:10|91426.8|91376.8|91426|91376|91427.3|91377.3|91423.3|91373.3|22
1639525220000|2021-12-14 23:40:20|91426.1|91376.1|91426.5|91376.5|91426.5|91376.5|91423.7|91373.7|17
1639525230000|2021-12-14 23:40:30|91426.4|91376.4|91426.7|91376.7|91427.3|91377.3|91426.1|91376.1|27
1639525240000|2021-12-14 23:40:40|91427.2|91377.2|91426.1|91376.1|91427.5|91377.5|91425.8|91375.8|31
1639525250000|2021-12-14 23:40:50|91426.4|91376.4|91427|91377|91427.9|91377.9|91426.1|91376.1|23
1639525260000|2021-12-14 23:41:00|91427.1|91377.1|91424.1|91374.1|91427.3|91377.3|91422.8|91372.8|39
1639525270000|2021-12-14 23:41:10|91424|91374|91425.9|91375.9|91426.1|91376.1|91422.9|91372.9|53
1639525280000|2021-12-14 23:41:20|91426|91376|91425.9|91375.9|91426.9|91376.9|91423.4|91373.4|50
1639525290000|2021-12-14 23:41:30|91425.7|91375.7|91426.4|91376.4|91427.9|91377.9|91425.5|91375.5|28
1639525300000|2021-12-14 23:41:40|91426.5|91376.5|91426.7|91376.7|91427.5|91377.5|91425.4|91375.4|32
1639525310000|2021-12-14 23:41:50|91426.3|91376.3|91422.6|91372.6|91427.9|91377.9|91422.1|91372.1|20
1639525320000|2021-12-14 23:42:00|91423.3|91373.3|91424.7|91374.7|91425.3|91375.3|91422.4|91372.4|9
1639525330000|2021-12-14 23:42:10|91423.8|91373.8|91425.1|91375.1|91425.1|91375.1|91420.7|91370.7|10
1639525340000|2021-12-14 23:42:20|91423.8|91373.8|91427.2|91377.2|91428.3|91378.3|91423.8|91373.8|8
1639525350000|2021-12-14 23:42:30|91427.1|91377.1|91428.2|91378.2|91428.2|91378.2|91427.1|91377.1|7
1639525360000|2021-12-14 23:42:40|91428.5|91378.5|91429.1|91379.1|91429.1|91379.1|91428|91378|5
1639525370000|2021-12-14 23:42:50|91428.9|91378.9|91427.4|91377.4|91428.9|91378.9|91426.1|91376.1|4
1639525380000|2021-12-14 23:43:00|91428.1|91378.1|91427.8|91377.8|91428.1|91378.1|91427.5|91377.5|5
1639525390000|2021-12-14 23:43:10|91428.9|91378.9|91427.1|91377.1|91429.2|91379.2|91426.3|91376.3|13
1639525400000|2021-12-14 23:43:20|91426.8|91376.8|91429.3|91379.3|91440.7|91380.5|91426.8|91368.9|8
1639525410000|2021-12-14 23:43:30|91428|91378|91428.5|91378.5|91428.9|91378.9|91428|91378|8
1639525420000|2021-12-14 23:43:40|91428.6|91378.6|91427.1|91377.1|91428.6|91378.6|91426.8|91376.8|7
1639525430000|2021-12-14 23:43:50|91427.6|91377.6|91425.9|91375.9|91427.6|91377.6|91424|91374|6
1639525440000|2021-12-14 23:44:00|91427.1|91377.1|91428.5|91378.5|91428.5|91378.5|91427.1|91377.1|6
1639525450000|2021-12-14 23:44:10|91428.9|91378.9|91428.9|91378.9|91429.2|91379.2|91426.2|91376.2|11
1639525460000|2021-12-14 23:44:20|91429.2|91379.2|91427.1|91377.1|91429.7|91379.7|91427|91377|8
1639525470000|2021-12-14 23:44:30|91427.2|91377.2|91427.7|91377.7|91428.2|91378.2|91427.1|91377.1|14
1639525480000|2021-12-14 23:44:40|91427.9|91377.9|91422.3|91372.3|91427.9|91377.9|91422.3|91372.3|11
1639525490000|2021-12-14 23:44:50|91424.2|91374.2|91425.4|91375.4|91425.5|91375.5|91419|91369|11
1639525500000|2021-12-14 23:45:00|91423.7|91373.7|91427.6|91377.6|91427.6|91377.6|91421.6|91371.6|12
1639525510000|2021-12-14 23:45:10|91425.5|91375.5|91427.6|91377.6|91427.9|91377.9|91424.1|91374.1|18
1639525520000|2021-12-14 23:45:20|91427.5|91377.5|91427.9|91377.9|91428.5|91378.5|91427.3|91377.3|8
1639525530000|2021-12-14 23:45:30|91427.7|91377.7|91425.5|91375.5|91428.1|91378.1|91424.5|91374.5|6
1639525540000|2021-12-14 23:45:40|91427.7|91377.7|91426.3|91376.3|91427.7|91377.7|91426.3|91376.3|3
1639525550000|2021-12-14 23:45:50|91427.6|91377.6|91426.7|91376.7|91427.6|91377.6|91426.7|91376.7|4
1639525560000|2021-12-14 23:46:00|91427.7|91377.7|91428.9|91378.9|91429.4|91379.4|91427.7|91377.7|8
1639525570000|2021-12-14 23:46:10|91429.3|91379.3|91429.3|91379.3|91429.6|91379.6|91428.9|91378.9|8
1639525580000|2021-12-14 23:46:20|91429.6|91379.6|91429.3|91379.3|91430.1|91380.1|91429|91379|8
1639525590000|2021-12-14 23:46:30|91425.8|91375.8|91425.6|91375.6|91426.4|91376.4|91425.1|91375.1|9
1639525600000|2021-12-14 23:46:40|91425.1|91375.1|91423.9|91373.9|91426.9|91376.9|91423.3|91373.3|21
1639525610000|2021-12-14 23:46:50|91423.7|91373.7|91428.5|91378.5|91428.5|91378.5|91423.3|91373.3|10
1639525620000|2021-12-14 23:47:00|91425.6|91375.6|91427.6|91377.6|91427.6|91377.6|91425.6|91375.6|13
1639525630000|2021-12-14 23:47:10|91428.9|91378.9|91427.1|91377.1|91428.9|91378.9|91426.6|91376.6|8
1639525640000|2021-12-14 23:47:20|91426.5|91376.5|91426.1|91376.1|91428.3|91378.3|91424.9|91374.9|14
1639525650000|2021-12-14 23:47:30|91426.3|91376.3|91423.8|91373.8|91426.9|91376.9|91423.8|91373.8|6
1639525660000|2021-12-14 23:47:40|91425.8|91375.8|91428.2|91378.2|91428.2|91378.2|91425.6|91375.6|4
1639525670000|2021-12-14 23:47:50|91427.9|91377.9|91426.9|91376.9|91427.9|91377.9|91426.2|91376.2|10
1639525680000|2021-12-14 23:48:00|91427|91377|91428.3|91378.3|91428.3|91378.3|91427|91377|3
1639525690000|2021-12-14 23:48:10|91428.5|91378.5|91428.6|91378.6|91428.6|91378.6|91428.2|91378.2|3
1639525700000|2021-12-14 23:48:20|91439.5|91365.1|91426.8|91376.8|91439.5|91376.8|91425.5|91365.1|11
1639525710000|2021-12-14 23:48:30|91427.3|91377.3|91427.7|91377.7|91427.7|91377.7|91427.3|91377.3|5
1639525720000|2021-12-14 23:48:40|91425.6|91375.6|91425.6|91375.6|91427.7|91377.7|91425.2|91375.2|14
1639525730000|2021-12-14 23:48:50|91425|91375|91426.1|91376.1|91426.8|91376.8|91424.5|91374.5|7
1639525740000|2021-12-14 23:49:00|91425.8|91375.8|91424.7|91374.7|91426.6|91376.6|91424.5|91374.5|11
1639525750000|2021-12-14 23:49:10|91424.8|91374.8|91416.5|91366.5|91425.4|91375.4|91416.5|91366.5|19
1639525760000|2021-12-14 23:49:20|91420.8|91370.8|91435.8|91365.1|91435.8|91373|91420.8|91364.4|6
1639525770000|2021-12-14 23:49:30|91426.6|91376.6|91423.7|91373.7|91436.8|91376.7|91418.3|91363.7|15
1639525780000|2021-12-14 23:49:40|91424.9|91374.9|91425.9|91375.9|91426.8|91376.8|91419.3|91369.3|13
1639525790000|2021-12-14 23:49:50|91426.6|91376.6|91426.2|91376.2|91426.6|91376.6|91426.2|91376.2|5
1639525800000|2021-12-14 23:50:00|91426.5|91376.5|91424.4|91374.4|91426.5|91376.5|91424.4|91374.4|16
1639525810000|2021-12-14 23:50:10|91424.8|91374.8|91420.9|91370.9|91424.8|91374.8|91420.5|91370.5|26
1639525820000|2021-12-14 23:50:20|91420.2|91370.2|91424.3|91374.3|91424.5|91374.5|91420.2|91370.2|22
1639525830000|2021-12-14 23:50:30|91423.7|91373.7|91422.6|91372.6|91424.5|91374.5|91422.6|91372.6|11
1639525840000|2021-12-14 23:50:40|91423.8|91373.8|91423.2|91373.2|91424.2|91374.2|91423|91373|8
1639525850000|2021-12-14 23:50:50|91424.1|91374.1|91424.6|91374.6|91425.6|91375.6|91424.1|91374.1|11
1639525860000|2021-12-14 23:51:00|91424.4|91374.4|91428|91378|91428|91378|91423.9|91373.9|15
1639525870000|2021-12-14 23:51:10|91426.7|91376.7|91424.2|91374.2|91426.7|91376.7|91423.9|91373.9|12
1639525880000|2021-12-14 23:51:20|91424.4|91374.4|91426.3|91376.3|91427.9|91377.9|91424.4|91374.4|24
1639525890000|2021-12-14 23:51:30|91427|91377|91427.3|91377.3|91429.2|91379.2|91426.5|91376.5|17
1639525900000|2021-12-14 23:51:40|91428.4|91378.4|91428.3|91378.3|91428.6|91378.6|91427.5|91377.5|12
1639525910000|2021-12-14 23:51:50|91428.6|91378.6|91427|91377|91428.9|91378.9|91426.3|91376.3|16
1639525920000|2021-12-14 23:52:00|91427.1|91377.1|91425.3|91375.3|91427.1|91377.1|91414.7|91364.7|13
1639525930000|2021-12-14 23:52:10|91423.5|91373.5|91423.6|91373.6|91426.7|91376.7|91422|91372|14
1639525940000|2021-12-14 23:52:20|91422.1|91372.1|91427.8|91377.8|91427.8|91377.8|91420.8|91370.8|44
1639525950000|2021-12-14 23:52:30|91427.6|91377.6|91427.6|91377.6|91428.9|91378.9|91426.6|91376.6|47
1639525960000|2021-12-14 23:52:40|91428.2|91378.2|91425.5|91375.5|91428.7|91378.7|91425.5|91375.5|46
1639525970000|2021-12-14 23:52:50|91425.9|91375.9|91419.7|91369.7|91426.5|91376.5|91419.2|91369.2|35
1639525980000|2021-12-14 23:53:00|91419.9|91369.9|91435.5|91385.5|91435.8|91385.8|91419.9|91369.9|45
1639525990000|2021-12-14 23:53:10|91434.6|91384.6|91435.4|91385.4|91436.1|91386.1|91434.1|91384.1|14
1639526000000|2021-12-14 23:53:20|91435.9|91385.9|91447.8|91375.7|91447.8|91386.5|91435.9|91375.3|10
1639526010000|2021-12-14 23:53:30|91436.8|91386.8|91419.2|91369.2|91447.2|91386.8|91416.6|91356.5|18
1639526020000|2021-12-14 23:53:40|91419.1|91369.1|91427.8|91377.8|91427.8|91377.8|91417|91367|26
1639526030000|2021-12-14 23:53:50|91426.6|91376.6|91425.6|91375.6|91437|91378|91425|91366.7|18
1639526040000|2021-12-14 23:54:00|91426.5|91376.5|91425.6|91375.6|91427.5|91377.5|91424.7|91374.7|10
1639526050000|2021-12-14 23:54:10|91425.9|91375.9|91424.7|91374.7|91426.1|91376.1|91424.2|91374.2|10
1639526060000|2021-12-14 23:54:20|91420.4|91370.4|91420.5|91370.5|91420.9|91370.9|91418|91368|13
1639526070000|2021-12-14 23:54:30|91421.3|91371.3|91416|91366|91424.1|91374.1|91414.8|91364.8|18
1639526080000|2021-12-14 23:54:40|91416.3|91366.3|91417.4|91367.4|91418.6|91368.6|91416.2|91366.2|11
1639526090000|2021-12-14 23:54:50|91418.2|91368.2|91418.3|91368.3|91418.7|91368.7|91418.2|91368.2|5
1639526100000|2021-12-14 23:55:00|91415.8|91365.8|91418.4|91368.4|91430.4|91368.4|91414.7|91355.9|15
1639526110000|2021-12-14 23:55:10|91417.4|91367.4|91418.1|91368.1|91430.7|91370.6|91416|91358.9|13
1639526120000|2021-12-14 23:55:20|91416.8|91366.8|91419.1|91369.1|91420.7|91370.7|91416.8|91366.8|12
1639526130000|2021-12-14 23:55:30|91418.9|91368.9|91421.4|91371.4|91422.4|91372.4|91418.9|91368.9|14
1639526140000|2021-12-14 23:55:40|91422.6|91372.6|91422.3|91372.3|91422.8|91372.8|91421.9|91371.9|11
1639526150000|2021-12-14 23:55:50|91422|91372|91420.5|91370.5|91422.3|91372.3|91420.5|91370.5|13
1639526160000|2021-12-14 23:56:00|91420.8|91370.8|91420.8|91370.8|91422|91372|91420.4|91370.4|14
1639526170000|2021-12-14 23:56:10|91421|91371|91421.1|91371.1|91422.2|91372.2|91418.1|91368.1|19
1639526180000|2021-12-14 23:56:20|91420.9|91370.9|91423.2|91373.2|91423.2|91373.2|91420.6|91370.6|24
1639526190000|2021-12-14 23:56:30|91423.8|91373.8|91422.4|91372.4|91424.1|91374.1|91422|91372|15
1639526200000|2021-12-14 23:56:40|91422.5|91372.5|91421.9|91371.9|91423.1|91373.1|91421.9|91371.9|9
1639526210000|2021-12-14 23:56:50|91421.5|91371.5|91419.2|91369.2|91421.5|91371.5|91418.5|91368.5|10
1639526220000|2021-12-14 23:57:00|91418.9|91368.9|91420.5|91370.5|91421.8|91371.8|91418.6|91368.6|13
1639526230000|2021-12-14 23:57:10|91420.2|91370.2|91421.2|91371.2|91422.5|91372.5|91419|91369|10
1639526240000|2021-12-14 23:57:20|91421.3|91371.3|91422.3|91372.3|91422.3|91372.3|91419.8|91369.8|16
1639526250000|2021-12-14 23:57:30|91422.4|91372.4|91421|91371|91422.5|91372.5|91421|91371|13
1639526260000|2021-12-14 23:57:40|91421.5|91371.5|91416.2|91366.2|91423.2|91373.2|91416.2|91366.2|11
1639526270000|2021-12-14 23:57:50|91415.5|91365.5|91418.7|91368.7|91421.9|91371.9|91415.5|91365.5|16
1639526280000|2021-12-14 23:58:00|91420.9|91370.9|91421.5|91371.5|91422.7|91372.7|91416.9|91366.9|14
1639526290000|2021-12-14 23:58:10|91421.6|91371.6|91424.7|91374.7|91424.7|91374.7|91421.6|91371.6|25
1639526300000|2021-12-14 23:58:20|91424.5|91374.5|91425.4|91375.4|91425.6|91375.6|91424|91374|17
1639526310000|2021-12-14 23:58:30|91425.7|91375.7|91423.9|91373.9|91427.4|91377.4|91423.9|91373.9|11
1639526320000|2021-12-14 23:58:40|91424.3|91374.3|91424.9|91374.9|91427.2|91377.2|91424.1|91374.1|23
1639526330000|2021-12-14 23:58:50|91425.3|91375.3|91423.7|91373.7|91425.8|91375.8|91422.7|91372.7|18
1639526340000|2021-12-14 23:59:00|91423.8|91373.8|91421.6|91371.6|91434.1|91374.2|91421.1|91363.7|27
1639526350000|2021-12-14 23:59:10|91421.7|91371.7|91422.6|91372.6|91422.6|91372.6|91421.5|91371.5|10
1639526360000|2021-12-14 23:59:20|91422.1|91372.1|91422.2|91372.2|91422.6|91372.6|91421.3|91371.3|16
1639526370000|2021-12-14 23:59:30|91422|91372|91419.5|91369.5|91422|91372|91416.2|91366.2|30
1639526380000|2021-12-14 23:59:40|91417.9|91367.9|91416.6|91366.6|91419.6|91369.6|91415.9|91365.9|29
1639526390000|2021-12-14 23:59:50|91416.2|91366.2|91423.4|91373.4|91424|91374|91416.2|91366.2|23
1639526400000|2021-12-15 00:00:00|91422.9|91372.9|91427.3|91377.3|91427.4|91377.4|91422|91372|38
1639526410000|2021-12-15 00:00:10|91427.1|91377.1|91425.7|91375.7|91427.5|91377.5|91425.7|91375.7|20
1639526420000|2021-12-15 00:00:20|91426.4|91376.4|91419.5|91369.5|91426.4|91376.4|91419|91369|20
1639526430000|2021-12-15 00:00:30|91420.1|91370.1|91420.6|91370.6|91421.5|91371.5|91420.1|91370.1|19
1639526440000|2021-12-15 00:00:40|91419.2|91369.2|91418.9|91368.9|91421.9|91371.9|91418.9|91368.9|12
1639526450000|2021-12-15 00:00:50|91419.1|91369.1|91424|91374|91427.6|91377.6|91419.1|91369.1|13
1639526460000|2021-12-15 00:01:00|91424.4|91374.4|91423.9|91373.9|91425.1|91375.1|91423.2|91373.2|26
1639526470000|2021-12-15 00:01:10|91424.1|91374.1|91426.7|91376.7|91426.9|91376.9|91424.1|91374.1|25
1639526480000|2021-12-15 00:01:20|91426.6|91376.6|91420.1|91370.1|91427|91377|91419.8|91369.8|27
1639526490000|2021-12-15 00:01:30|91420.8|91370.8|91420.2|91370.2|91421|91371|91419|91369|13
1639526500000|2021-12-15 00:01:40|91419.3|91369.3|91427.1|91377.1|91427.5|91377.5|91418.6|91368.6|12
1639526510000|2021-12-15 00:01:50|91426.1|91376.1|91426.2|91376.2|91427.1|91377.1|91425.3|91375.3|12
1639526520000|2021-12-15 00:02:00|91426.1|91376.1|91427.3|91377.3|91427.8|91377.8|91426|91376|11
1639526530000|2021-12-15 00:02:10|91427.7|91377.7|91418.8|91368.8|91427.7|91377.7|91417.1|91367.1|14
1639526540000|2021-12-15 00:02:20|91417.9|91367.9|91416.7|91366.7|91420.6|91370.6|91416.7|91366.7|14
1639526550000|2021-12-15 00:02:30|91419.5|91369.5|91417.1|91367.1|91419.5|91369.5|91415.1|91365.1|46
1639526560000|2021-12-15 00:02:40|91416.9|91366.9|91422.3|91372.3|91425.1|91375.1|91413.9|91363.9|27
1639526570000|2021-12-15 00:02:50|91422.5|91372.5|91421.6|91371.6|91424.3|91374.3|91421.2|91371.2|34
1639526580000|2021-12-15 00:03:00|91421.4|91371.4|91421|91371|91422.2|91372.2|91421|91371|15
1639526590000|2021-12-15 00:03:10|91421.1|91371.1|91415.8|91365.8|91421.7|91371.7|91414.6|91364.6|12
1639526600000|2021-12-15 00:03:20|91414.8|91364.8|91418.6|91368.6|91418.6|91368.6|91414.8|91364.8|5
1639526610000|2021-12-15 00:03:30|91415.6|91365.6|91422.5|91372.5|91422.5|91372.5|91414.8|91364.8|22
1639526620000|2021-12-15 00:03:40|91422.6|91372.6|91400.8|91350.8|91423.4|91373.4|91396|91341.6|33
1639526630000|2021-12-15 00:03:50|91400.3|91350.3|91396.2|91346.2|91408.7|91352.4|91394.7|91333.5|31
1639526640000|2021-12-15 00:04:00|91396.3|91346.3|91397.6|91347.6|91398.1|91348.1|91396.3|91346.3|26
1639526650000|2021-12-15 00:04:10|91397.9|91347.9|91397.2|91347.2|91398.9|91348.9|91396.8|91346.8|27
1639526660000|2021-12-15 00:04:20|91397.1|91347.1|91426.1|91376.1|91438.4|91376.9|91396.6|91346.6|40
1639526670000|2021-12-15 00:04:30|91426.3|91376.3|91432.2|91382.2|91435.4|91385.4|91426.3|91376.3|35
1639526680000|2021-12-15 00:04:40|91432.4|91382.4|91435.1|91363.4|91438.7|91385.4|91431.5|91362.2|34
1639526690000|2021-12-15 00:04:50|91437.4|91363.2|91405.5|91355.5|91437.9|91365.8|91404.4|91354.4|55
1639526700000|2021-12-15 00:05:00|91405.6|91355.6|91406.3|91356.3|91406.4|91356.4|91405.3|91355.3|30
1639526710000|2021-12-15 00:05:10|91406.4|91356.4|91416.7|91366.7|91417.8|91367.8|91406.4|91356.4|22
1639526720000|2021-12-15 00:05:20|91416.8|91366.8|91417.2|91367.2|91417.5|91367.5|91415.9|91365.9|21
1639526730000|2021-12-15 00:05:30|91417.3|91367.3|91416.4|91366.4|91417.3|91367.3|91415|91365|35
1639526740000|2021-12-15 00:05:40|91416.2|91366.2|91416.9|91366.9|91417.1|91367.1|91415.4|91365.4|14
1639526750000|2021-12-15 00:05:50|91415.3|91365.3|91412.8|91362.8|91416.8|91366.8|91412.8|91362.8|21
1639526760000|2021-12-15 00:06:00|91412.2|91362.2|91409.1|91359.1|91413.5|91363.5|91407.9|91357.9|36
1639526770000|2021-12-15 00:06:10|91409.4|91359.4|91409.3|91359.3|91410.3|91360.3|91408.4|91358.4|22
1639526780000|2021-12-15 00:06:20|91409.2|91359.2|91405.2|91355.2|91409.5|91359.5|91404.4|91354.4|27
1639526790000|2021-12-15 00:06:30|91405.1|91355.1|91404.6|91354.6|91407.2|91357.2|91403.8|91353.8|30
1639526800000|2021-12-15 00:06:40|91405.1|91355.1|91406.4|91356.4|91407|91357|91400.3|91350.3|34
1639526810000|2021-12-15 00:06:50|91405.5|91355.5|91402.4|91352.4|91405.5|91355.5|91402.4|91352.4|56
1639526820000|2021-12-15 00:07:00|91402.3|91352.3|91407.1|91357.1|91407.3|91357.3|91402.2|91352.2|45
1639526830000|2021-12-15 00:07:10|91407.5|91357.5|91407.5|91357.5|91408.3|91358.3|91405.8|91355.8|56
1639526840000|2021-12-15 00:07:20|91407.3|91357.3|91407.9|91357.9|91408.3|91358.3|91405.1|91355.1|37
1639526850000|2021-12-15 00:07:30|91407.8|91357.8|91405|91355|91408|91358|91404.9|91354.9|19
1639526860000|2021-12-15 00:07:40|91404.4|91354.4|91402.3|91352.3|91405.9|91355.9|91401|91351|44
1639526870000|2021-12-15 00:07:50|91402.2|91352.2|91404.8|91354.8|91404.8|91354.8|91400.9|91350.9|35
1639526880000|2021-12-15 00:08:00|91404.7|91354.7|91403.9|91353.9|91406.2|91356.2|91403|91353|25
1639526890000|2021-12-15 00:08:10|91403.5|91353.5|91400.5|91350.5|91403.5|91353.5|91399.7|91349.7|31
1639526900000|2021-12-15 00:08:20|91395.2|91345.2|91392.7|91342.7|91398.6|91348.6|91392.7|91342.7|30
1639526910000|2021-12-15 00:08:30|91393.3|91343.3|91394.8|91344.8|91395.2|91345.2|91393.1|91343.1|11
1639526920000|2021-12-15 00:08:40|91394.5|91344.5|91395.9|91345.9|91395.9|91345.9|91393.6|91343.6|14
1639526930000|2021-12-15 00:08:50|91396.1|91346.1|91393.2|91343.2|91407.9|91346.7|91390.9|91333.2|14
1639526940000|2021-12-15 00:09:00|91397.4|91347.4|91397.7|91347.7|91398.8|91348.8|91394.6|91344.6|17
1639526950000|2021-12-15 00:09:10|91398|91348|91402.3|91352.3|91409.3|91359.3|91397.2|91347.2|36
1639526960000|2021-12-15 00:09:20|91402.1|91352.1|91400.5|91350.5|91402.3|91352.3|91400.5|91350.5|5
1639526970000|2021-12-15 00:09:30|91400.7|91350.7|91401|91351|91401.6|91351.6|91400.7|91350.7|8
1639526980000|2021-12-15 00:09:40|91400.9|91350.9|91407.1|91335.3|91407.4|91350.9|91398.4|91333.5|9
1639526990000|2021-12-15 00:09:50|91408.2|91346.8|91398.3|91348.3|91408.2|91348.3|91395.2|91345.2|9
1639527000000|2021-12-15 00:10:00|91398|91348|91396.1|91346.1|91398.3|91348.3|91396.1|91346.1|23
1639527010000|2021-12-15 00:10:10|91395.5|91345.5|91396.5|91346.5|91396.5|91346.5|91394.9|91344.9|13
1639527020000|2021-12-15 00:10:20|91396.3|91346.3|91401.9|91351.9|91401.9|91351.9|91396.3|91346.3|25
1639527030000|2021-12-15 00:10:30|91401.6|91351.6|91397.4|91347.4|91410.4|91360.4|91397.4|91347.4|33
1639527040000|2021-12-15 00:10:40|91398.2|91348.2|91397.8|91347.8|91399.1|91349.1|91394.9|91344.9|16
1639527050000|2021-12-15 00:10:50|91398|91348|91398.1|91348.1|91398.1|91348.1|91396.1|91346.1|10
1639527060000|2021-12-15 00:11:00|91395.9|91345.9|91398.5|91348.5|91398.5|91348.5|91393.9|91343.9|14
1639527070000|2021-12-15 00:11:10|91398.1|91348.1|91399.8|91349.8|91399.8|91349.8|91398.1|91348.1|12
1639527080000|2021-12-15 00:11:20|91399.6|91349.6|91399.7|91349.7|91399.7|91349.7|91399.5|91349.5|4
1639527090000|2021-12-15 00:11:30|91399.6|91349.6|91397.9|91347.9|91401.5|91351.5|91397.9|91347.9|14
1639527100000|2021-12-15 00:11:40|91397.8|91347.8|91399.9|91349.9|91400.5|91350.5|91397.8|91347.8|8
1639527110000|2021-12-15 00:11:50|91400.6|91350.6|91401.1|91351.1|91401.1|91351.1|91398.3|91348.3|10
1639527120000|2021-12-15 00:12:00|91400.1|91350.1|91401.5|91351.5|91401.6|91351.6|91399|91349|6
1639527130000|2021-12-15 00:12:10|91400.2|91350.2|91400.8|91350.8|91401|91351|91399.1|91349.1|9
1639527140000|2021-12-15 00:12:20|91400.5|91350.5|91401.9|91351.9|91403.9|91353.9|91400.5|91350.5|12
1639527150000|2021-12-15 00:12:30|91402|91352|91401.8|91351.8|91402.4|91352.4|91401|91351|11
1639527160000|2021-12-15 00:12:40|91402.2|91352.2|91401.5|91351.5|91403.4|91353.4|91401.4|91351.4|24
1639527170000|2021-12-15 00:12:50|91403.6|91353.6|91401|91351|91404.1|91354.1|91399.8|91349.8|19
1639527180000|2021-12-15 00:13:00|91401.4|91351.4|91400.8|91350.8|91402.9|91352.9|91400.7|91350.7|25
1639527190000|2021-12-15 00:13:10|91401.1|91351.1|91400|91350|91401.5|91351.5|91399.3|91349.3|14
1639527200000|2021-12-15 00:13:20|91399|91349|91401.2|91351.2|91401.9|91351.9|91397.9|91347.9|8
1639527210000|2021-12-15 00:13:30|91399.7|91349.7|91398.1|91348.1|91400.6|91350.6|91398.1|91348.1|12
1639527220000|2021-12-15 00:13:40|91398.8|91348.8|91400.7|91350.7|91401.3|91351.3|91398.8|91348.8|15
1639527230000|2021-12-15 00:13:50|91401|91351|91400.5|91350.5|91402.2|91352.2|91400.5|91350.5|16
1639527240000|2021-12-15 00:14:00|91400.8|91350.8|91402.1|91352.1|91402.1|91352.1|91400.7|91350.7|19
1639527250000|2021-12-15 00:14:10|91401.8|91351.8|91407|91357|91407.9|91357.9|91401.2|91351.2|17
1639527260000|2021-12-15 00:14:20|91408.1|91358.1|91406.7|91356.7|91408.1|91358.1|91406|91356|10
1639527270000|2021-12-15 00:14:30|91407.1|91357.1|91403.2|91353.2|91407.1|91357.1|91403.2|91353.2|18
1639527280000|2021-12-15 00:14:40|91403.8|91353.8|91404.6|91354.6|91404.7|91354.7|91403.8|91353.8|12
1639527290000|2021-12-15 00:14:50|91405.2|91355.2|91403.5|91353.5|91405.2|91355.2|91403.5|91353.5|7
1639527300000|2021-12-15 00:15:00|91403.3|91353.3|91403.8|91353.8|91405.3|91355.3|91403.3|91353.3|19
1639527310000|2021-12-15 00:15:10|91403.6|91353.6|91405.4|91355.4|91406.6|91356.6|91403.6|91353.6|10
1639527320000|2021-12-15 00:15:20|91406.4|91356.4|91403.7|91353.7|91406.4|91356.4|91403.5|91353.5|9
1639527330000|2021-12-15 00:15:30|91406|91356|91403.8|91353.8|91406.4|91356.4|91403.8|91353.8|13
1639527340000|2021-12-15 00:15:40|91403.7|91353.7|91403.7|91353.7|91404.1|91354.1|91402.7|91352.7|7
1639527350000|2021-12-15 00:15:50|91403.8|91353.8|91403.6|91353.6|91406.1|91356.1|91403.5|91353.5|12
1639527360000|2021-12-15 00:16:00|91403.9|91353.9|91403.7|91353.7|91405.5|91355.5|91402.2|91352.2|14
1639527370000|2021-12-15 00:16:10|91403.5|91353.5|91404.6|91354.6|91404.6|91354.6|91402.9|91352.9|11
1639527380000|2021-12-15 00:16:20|91404.7|91354.7|91404.3|91354.3|91405.3|91355.3|91404|91354|8
1639527390000|2021-12-15 00:16:30|91404.1|91354.1|91404.8|91354.8|91405.1|91355.1|91403.2|91353.2|19
1639527400000|2021-12-15 00:16:40|91404.9|91354.9|91403.3|91353.3|91404.9|91354.9|91402.4|91352.4|12
1639527410000|2021-12-15 00:16:50|91404.2|91354.2|91403.8|91353.8|91405.8|91355.8|91403.4|91353.4|9
1639527420000|2021-12-15 00:17:00|91402.5|91352.5|91404.1|91354.1|91404.7|91354.7|91402.5|91352.5|18
1639527430000|2021-12-15 00:17:10|91404.4|91354.4|91405.2|91355.2|91405.2|91355.2|91404|91354|8
1639527440000|2021-12-15 00:17:20|91405.6|91355.6|91403.5|91353.5|91406.3|91356.3|91403.5|91353.5|14
1639527450000|2021-12-15 00:17:30|91402.9|91352.9|91410.8|91360.8|91411.7|91361.7|91402.7|91352.7|34
1639527460000|2021-12-15 00:17:40|91411.4|91361.4|91411.1|91361.1|91411.4|91361.4|91409.7|91359.7|16
1639527470000|2021-12-15 00:17:50|91411.3|91361.3|91409.7|91359.7|91411.4|91361.4|91409.5|91359.5|11
1639527480000|2021-12-15 00:18:00|91410.1|91360.1|91409.9|91359.9|91410.1|91360.1|91408|91358|14
1639527490000|2021-12-15 00:18:10|91408.5|91358.5|91410.4|91360.4|91410.9|91360.9|91407.7|91357.7|19
1639527500000|2021-12-15 00:18:20|91410.2|91360.2|91407.2|91357.2|91410.8|91360.8|91407.2|91357.2|11
1639527510000|2021-12-15 00:18:30|91409|91359|91409.6|91359.6|91412.8|91362.8|91408.8|91358.8|12
1639527520000|2021-12-15 00:18:40|91409.5|91359.5|91408|91358|91410.3|91360.3|91406.9|91356.9|9
1639527530000|2021-12-15 00:18:50|91408.1|91358.1|91408.9|91358.9|91409.1|91359.1|91407.2|91357.2|14
1639527540000|2021-12-15 00:19:00|91409|91359|91408.3|91358.3|91409.7|91359.7|91407.2|91357.2|17
1639527550000|2021-12-15 00:19:10|91408.4|91358.4|91409.8|91359.8|91410.3|91360.3|91407.8|91357.8|6
1639527560000|2021-12-15 00:19:20|91407.3|91357.3|91412.1|91362.1|91412.1|91362.1|91407|91357|7
1639527570000|2021-12-15 00:19:30|91409.6|91359.6|91408.3|91358.3|91410.6|91360.6|91407.7|91357.7|18
1639527580000|2021-12-15 00:19:40|91408.4|91358.4|91407.8|91357.8|91408.6|91358.6|91407.2|91357.2|11
1639527590000|2021-12-15 00:19:50|91407.5|91357.5|91408.3|91358.3|91408.6|91358.6|91406.8|91356.8|11
1639527600000|2021-12-15 00:20:00|91406.8|91356.8|91408.7|91358.7|91409.6|91359.6|91406.8|91356.8|20
1639527610000|2021-12-15 00:20:10|91409.1|91359.1|91411.9|91361.9|91411.9|91361.9|91409.1|91359.1|21
1639527620000|2021-12-15 00:20:20|91412.2|91362.2|91412.7|91362.7|91416|91366|91411.9|91361.9|21
1639527630000|2021-12-15 00:20:30|91412.9|91362.9|91411.4|91361.4|91412.9|91362.9|91411|91361|21
1639527640000|2021-12-15 00:20:40|91411.2|91361.2|91409.7|91359.7|91412|91362|91409.5|91359.5|12
1639527650000|2021-12-15 00:20:50|91409.6|91359.6|91411.8|91361.8|91411.9|91361.9|91409.6|91359.6|9
1639527660000|2021-12-15 00:21:00|91410.2|91360.2|91411.3|91361.3|91411.3|91361.3|91408.6|91358.6|13
1639527670000|2021-12-15 00:21:10|91411.5|91361.5|91412.1|91362.1|91412.1|91362.1|91409.8|91359.8|5
1639527680000|2021-12-15 00:21:20|91412.7|91362.7|91410.5|91360.5|91413|91363|91409.7|91359.7|23
1639527690000|2021-12-15 00:21:30|91410.3|91360.3|91410.8|91360.8|91412|91362|91410|91360|15
1639527700000|2021-12-15 00:21:40|91411.1|91361.1|91410.1|91360.1|91411.3|91361.3|91410.1|91360.1|13
1639527710000|2021-12-15 00:21:50|91411.4|91361.4|91422.8|91372.8|91426.7|91376.7|91411.4|91361.4|57
1639527720000|2021-12-15 00:22:00|91422.9|91372.9|91416.7|91366.7|91425|91375|91412.4|91362.4|59
1639527730000|2021-12-15 00:22:10|91416.1|91366.1|91416.3|91366.3|91417.5|91367.5|91414.7|91364.7|13
1639527740000|2021-12-15 00:22:20|91416.4|91366.4|91415.9|91365.9|91417|91367|91415.4|91365.4|7
1639527750000|2021-12-15 00:22:30|91416.7|91366.7|91415.6|91365.6|91417.1|91367.1|91415.6|91365.6|14
1639527760000|2021-12-15 00:22:40|91415.9|91365.9|91415.7|91365.7|91416.5|91366.5|91415.7|91365.7|5
1639527770000|2021-12-15 00:22:50|91415.8|91365.8|91413.4|91363.4|91418.1|91368.1|91412.3|91362.3|19
1639527780000|2021-12-15 00:23:00|91414.9|91364.9|91414.7|91364.7|91416.3|91366.3|91410.1|91360.1|64
1639527790000|2021-12-15 00:23:10|91413.5|91363.5|91414.5|91364.5|91416|91366|91413.1|91363.1|38
1639527800000|2021-12-15 00:23:20|91415.7|91365.7|91413.2|91363.2|91424.9|91365.9|91413.2|91352.9|14
1639527810000|2021-12-15 00:23:30|91407|91357|91396.4|91346.4|91409.2|91359.2|91394.9|91344.9|29
1639527820000|2021-12-15 00:23:40|91396.2|91346.2|91396.5|91346.5|91398.4|91348.4|91396.2|91346.2|15
1639527830000|2021-12-15 00:23:50|91396.7|91346.7|91394|91344|91398.2|91348.2|91393.4|91343.4|15
1639527840000|2021-12-15 00:24:00|91393.7|91343.7|91395|91345|91395.3|91345.3|91393.7|91343.7|16
1639527850000|2021-12-15 00:24:10|91395.4|91345.4|91383.5|91333.5|91395.4|91345.4|91383.5|91333.5|22
1639527860000|2021-12-15 00:24:20|91383.4|91333.4|91386.6|91336.6|91387|91337|91383|91333|27
1639527870000|2021-12-15 00:24:30|91386.2|91336.2|91386.7|91336.7|91387|91337|91385.5|91335.5|19
1639527880000|2021-12-15 00:24:40|91386.8|91336.8|91389.2|91339.2|91390.4|91340.4|91386.8|91336.8|21
1639527890000|2021-12-15 00:24:50|91389.6|91339.6|91389.8|91339.8|91390.1|91340.1|91388.8|91338.8|14
1639527900000|2021-12-15 00:25:00|91388.9|91338.9|91389.4|91339.4|91391.7|91341.7|91387.8|91337.8|27
1639527910000|2021-12-15 00:25:10|91392.7|91342.7|91395.9|91345.9|91396.1|91346.1|91392.7|91342.7|5
1639527920000|2021-12-15 00:25:20|91395.7|91345.7|91391.2|91341.2|91396|91346|91391.2|91341.2|12
1639527930000|2021-12-15 00:25:30|91391.3|91341.3|91400.5|91350.5|91416.6|91354.6|91390.3|91335.1|35
1639527940000|2021-12-15 00:25:40|91399.9|91349.9|91393.3|91343.3|91401.7|91351.7|91393|91343|31
1639527950000|2021-12-15 00:25:50|91393|91343|91405.9|91355.9|91405.9|91355.9|91392.8|91342.8|16
1639527960000|2021-12-15 00:26:00|91405.8|91355.8|91402.8|91352.8|91405.8|91355.8|91401.8|91351.8|9
1639527970000|2021-12-15 00:26:10|91401.7|91351.7|91402.3|91352.3|91402.7|91352.7|91400.8|91350.8|14
1639527980000|2021-12-15 00:26:20|91402.6|91352.6|91394.8|91344.8|91402.7|91352.7|91394.8|91344.8|24
1639527990000|2021-12-15 00:26:30|91393.9|91343.9|91395.6|91345.6|91395.7|91345.7|91393.9|91343.9|17
1639528000000|2021-12-15 00:26:40|91395.3|91345.3|91397.8|91347.8|91398.4|91348.4|91392.9|91342.9|27
1639528010000|2021-12-15 00:26:50|91398.3|91348.3|91391.5|91341.5|91398.6|91348.6|91391.5|91341.5|26
1639528020000|2021-12-15 00:27:00|91392.6|91342.6|91393.2|91343.2|91393.5|91343.5|91392.3|91342.3|13
1639528030000|2021-12-15 00:27:10|91394.1|91344.1|91393.7|91343.7|91394.1|91344.1|91392.6|91342.6|9
1639528040000|2021-12-15 00:27:20|91393.2|91343.2|91394.4|91344.4|91395.1|91345.1|91392.8|91342.8|20
1639528050000|2021-12-15 00:27:30|91394.8|91344.8|91399.3|91349.3|91400.6|91350.6|91394.1|91344.1|17
1639528060000|2021-12-15 00:27:40|91398|91348|91397.3|91347.3|91398.8|91348.8|91396.9|91346.9|19
1639528070000|2021-12-15 00:27:50|91397.7|91347.7|91416.1|91366.1|91418.6|91366.2|91396.2|91338.8|43
1639528080000|2021-12-15 00:28:00|91416.3|91366.3|91415|91365|91419.2|91369.2|91413.8|91363.8|27
1639528090000|2021-12-15 00:28:10|91418|91368|91429.8|91379.8|91436.5|91386.5|91418|91368|32
1639528100000|2021-12-15 00:28:20|91429.9|91379.9|91430.7|91380.7|91432|91382|91428.9|91378.9|20
1639528110000|2021-12-15 00:28:30|91430.9|91380.9|91429.5|91379.5|91430.9|91380.9|91429.5|91379.5|14
1639528120000|2021-12-15 00:28:40|91430.5|91380.5|91429.3|91379.3|91430.5|91380.5|91428|91378|19
1639528130000|2021-12-15 00:28:50|91429.1|91379.1|91428|91378|91429.1|91379.1|91427.7|91377.7|12
1639528140000|2021-12-15 00:29:00|91427.4|91377.4|91426.6|91376.6|91428.2|91378.2|91425.9|91375.9|20
1639528150000|2021-12-15 00:29:10|91426.7|91376.7|91424.3|91374.3|91427.2|91377.2|91422|91372|20
1639528160000|2021-12-15 00:29:20|91422.1|91372.1|91420.9|91370.9|91424.7|91374.7|91420.3|91370.3|40
1639528170000|2021-12-15 00:29:30|91421|91371|91420.4|91370.4|91421.1|91371.1|91418.9|91368.9|19
1639528180000|2021-12-15 00:29:40|91420.3|91370.3|91420.5|91370.5|91421.1|91371.1|91419.4|91369.4|22
1639528190000|2021-12-15 00:29:50|91420.3|91370.3|91419|91369|91421.1|91371.1|91416.8|91366.8|23
1639528200000|2021-12-15 00:30:00|91418.8|91368.8|91424.9|91374.9|91425.8|91375.8|91417.6|91367.6|36
1639528210000|2021-12-15 00:30:10|91424.4|91374.4|91419.9|91369.9|91424.4|91374.4|91419.1|91369.1|28
1639528220000|2021-12-15 00:30:20|91419.7|91369.7|91422.1|91372.1|91423|91373|91419.1|91369.1|22
1639528230000|2021-12-15 00:30:30|91422.6|91372.6|91422.8|91372.8|91423.4|91373.4|91420.7|91370.7|23
1639528240000|2021-12-15 00:30:40|91422.5|91372.5|91420.1|91370.1|91422.6|91372.6|91419.5|91369.5|24
1639528250000|2021-12-15 00:30:50|91419.7|91369.7|91418.6|91368.6|91420.6|91370.6|91418.1|91368.1|23
1639528260000|2021-12-15 00:31:00|91418.4|91368.4|91418.7|91368.7|91419.3|91369.3|91417.8|91367.8|22
1639528270000|2021-12-15 00:31:10|91419|91369|91418|91368|91419.9|91369.9|91418|91368|18
1639528280000|2021-12-15 00:31:20|91419.6|91369.6|91422.1|91372.1|91422.8|91372.8|91419.4|91369.4|17
1639528290000|2021-12-15 00:31:30|91420.8|91370.8|91406.2|91356.2|91421.6|91371.6|91405.4|91355.4|38
1639528300000|2021-12-15 00:31:40|91408|91358|91410.2|91360.2|91410.2|91360.2|91395.1|91345.1|35
1639528310000|2021-12-15 00:31:50|91406.9|91356.9|91416|91366|91420.3|91370.3|91402.8|91352.8|33
1639528320000|2021-12-15 00:32:00|91415.7|91365.7|91417|91367|91418.6|91368.6|91414.5|91364.5|25
1639528330000|2021-12-15 00:32:10|91416.5|91366.5|91417.4|91367.4|91419.1|91369.1|91415.7|91365.7|22
1639528340000|2021-12-15 00:32:20|91417.1|91367.1|91417.2|91367.2|91418.1|91368.1|91416.3|91366.3|13
1639528350000|2021-12-15 00:32:30|91417.1|91367.1|91416.2|91366.2|91417.6|91367.6|91416.2|91366.2|6
1639528360000|2021-12-15 00:32:40|91416.3|91366.3|91415.7|91365.7|91417.6|91367.6|91415.6|91365.6|13
1639528370000|2021-12-15 00:32:50|91414.4|91364.4|91415.2|91365.2|91416.7|91366.7|91412.7|91362.7|33
1639528380000|2021-12-15 00:33:00|91415.1|91365.1|91414.5|91364.5|91415.4|91365.4|91414.1|91364.1|23
1639528390000|2021-12-15 00:33:10|91414.2|91364.2|91413.4|91363.4|91414.6|91364.6|91413.1|91363.1|16
1639528400000|2021-12-15 00:33:20|91413|91363|91414.9|91364.9|91418.1|91368.1|91412.6|91362.6|36
1639528410000|2021-12-15 00:33:30|91414.7|91364.7|91415.6|91365.6|91415.6|91365.6|91414.5|91364.5|20
1639528420000|2021-12-15 00:33:40|91415.7|91365.7|91416.4|91366.4|91416.4|91366.4|91415.6|91365.6|6
1639528430000|2021-12-15 00:33:50|91416.3|91366.3|91413.9|91363.9|91416.6|91366.6|91413|91363|21
1639528440000|2021-12-15 00:34:00|91414.2|91364.2|91416.1|91366.1|91416.3|91366.3|91414.1|91364.1|14
1639528450000|2021-12-15 00:34:10|91415.5|91365.5|91416.8|91366.8|91417.6|91367.6|91414|91364|19
1639528460000|2021-12-15 00:34:20|91416.5|91366.5|91417.5|91367.5|91417.9|91367.9|91414.8|91364.8|15
1639528470000|2021-12-15 00:34:30|91416|91366|91415.9|91365.9|91418.2|91368.2|91414.2|91364.2|28
1639528480000|2021-12-15 00:34:40|91416.6|91366.6|91416.7|91366.7|91416.9|91366.9|91415.7|91365.7|18
1639528490000|2021-12-15 00:34:50|91416.9|91366.9|91416.9|91366.9|91419.9|91369.9|91416.1|91366.1|27
1639528500000|2021-12-15 00:35:00|91417.1|91367.1|91418.8|91368.8|91420.2|91370.2|91416.6|91366.6|18
1639528510000|2021-12-15 00:35:10|91417|91367|91416.1|91366.1|91418.2|91368.2|91415.6|91365.6|13
1639528520000|2021-12-15 00:35:20|91416.4|91366.4|91417.4|91367.4|91418.5|91368.5|91415.2|91365.2|18
1639528530000|2021-12-15 00:35:30|91417.5|91367.5|91414.6|91364.6|91418.1|91368.1|91414.6|91364.6|22
1639528540000|2021-12-15 00:35:40|91415.2|91365.2|91414.1|91364.1|91415.5|91365.5|91414|91364|15
1639528550000|2021-12-15 00:35:50|91414.3|91364.3|91413.3|91363.3|91417|91367|91413.3|91363.3|24
1639528560000|2021-12-15 00:36:00|91413.1|91363.1|91412.3|91362.3|91413.9|91363.9|91411.4|91361.4|32
1639528570000|2021-12-15 00:36:10|91413.1|91363.1|91412.5|91362.5|91413.4|91363.4|91412.5|91362.5|16
1639528580000|2021-12-15 00:36:20|91411.8|91361.8|91411.1|91361.1|91411.8|91361.8|91411|91361|14
1639528590000|2021-12-15 00:36:30|91411.2|91361.2|91412.6|91362.6|91413.6|91363.6|91408.4|91358.4|32
1639528600000|2021-12-15 00:36:40|91412.9|91362.9|91411.3|91361.3|91413.3|91363.3|91408.3|91358.3|30
1639528610000|2021-12-15 00:36:50|91411.2|91361.2|91409.1|91359.1|91412.5|91362.5|91408.9|91358.9|35
1639528620000|2021-12-15 00:37:00|91409|91359|91410.8|91360.8|91411.8|91361.8|91409|91359|24
1639528630000|2021-12-15 00:37:10|91410.9|91360.9|91411.1|91361.1|91411.4|91361.4|91408|91358|17
1639528640000|2021-12-15 00:37:20|91411.3|91361.3|91411.1|91361.1|91411.3|91361.3|91408.2|91358.2|16
1639528650000|2021-12-15 00:37:30|91411.2|91361.2|91409.5|91359.5|91411.2|91361.2|91409.5|91359.5|9
1639528660000|2021-12-15 00:37:40|91409.4|91359.4|91407.1|91357.1|91410.6|91360.6|91407.1|91357.1|8
1639528670000|2021-12-15 00:37:50|91406.8|91356.8|91412|91362|91412|91362|91406.8|91356.8|11
1639528680000|2021-12-15 00:38:00|91410.3|91360.3|91410.1|91360.1|91411.1|91361.1|91407.3|91357.3|22
1639528690000|2021-12-15 00:38:10|91410.2|91360.2|91411|91361|91412.9|91362.9|91410.2|91360.2|10
1639528700000|2021-12-15 00:38:20|91411.5|91361.5|91410.3|91360.3|91411.6|91361.6|91410.1|91360.1|16
1639528710000|2021-12-15 00:38:30|91410.5|91360.5|91400.5|91350.5|91411.5|91361.5|91400.5|91350.5|54
1639528720000|2021-12-15 00:38:40|91400.6|91350.6|91403.7|91353.7|91405.4|91355.4|91400.1|91350.1|35
1639528730000|2021-12-15 00:38:50|91403.9|91353.9|91400.2|91350.2|91405.2|91355.2|91400.2|91350.2|28
1639528740000|2021-12-15 00:39:00|91400.3|91350.3|91402.1|91352.1|91403.1|91353.1|91400.3|91350.3|27
1639528750000|2021-12-15 00:39:10|91401.8|91351.8|91399.9|91349.9|91401.9|91351.9|91399.1|91349.1|22
1639528760000|2021-12-15 00:39:20|91400.2|91350.2|91404.5|91354.5|91404.5|91354.5|91399.7|91349.7|5
1639528770000|2021-12-15 00:39:30|91403.5|91353.5|91405|91355|91415.3|91365.3|91400.8|91350.8|32
1639528780000|2021-12-15 00:39:40|91405.3|91355.3|91404.7|91354.7|91405.7|91355.7|91404.1|91354.1|9
1639528790000|2021-12-15 00:39:50|91404.1|91354.1|91405.6|91355.6|91406.4|91356.4|91404.1|91354.1|14
1639528800000|2021-12-15 00:40:00|91405.5|91355.5|91403.2|91353.2|91405.8|91355.8|91402.9|91352.9|17
1639528810000|2021-12-15 00:40:10|91402.7|91352.7|91409.1|91359.1|91409.1|91359.1|91402.7|91352.7|9
1639528820000|2021-12-15 00:40:20|91407.9|91357.9|91401.6|91351.6|91407.9|91357.9|91401.6|91351.6|15
1639528830000|2021-12-15 00:40:30|91401.7|91351.7|91405.5|91355.5|91406.6|91356.6|91401.7|91351.7|19
1639528840000|2021-12-15 00:40:40|91405.8|91355.8|91403.1|91353.1|91412.4|91362.4|91403.1|91353.1|20
1639528850000|2021-12-15 00:40:50|91403.7|91353.7|91406.3|91356.3|91408|91358|91402.1|91352.1|36
1639528860000|2021-12-15 00:41:00|91406.1|91356.1|91406.8|91356.8|91420.7|91370.7|91406.1|91356.1|24
1639528870000|2021-12-15 00:41:10|91405.5|91355.5|91409.2|91359.2|91410.6|91360.6|91405.5|91355.5|20
1639528880000|2021-12-15 00:41:20|91408.5|91358.5|91411.4|91361.4|91412.5|91362.5|91408.5|91358.5|15
1639528890000|2021-12-15 00:41:30|91411.2|91361.2|91409.5|91359.5|91411.3|91361.3|91409.3|91359.3|11
1639528900000|2021-12-15 00:41:40|91409.8|91359.8|91404.2|91354.2|91409.8|91359.8|91404.2|91354.2|25
1639528910000|2021-12-15 00:41:50|91404.9|91354.9|91403.5|91353.5|91404.9|91354.9|91403.2|91353.2|17
1639528920000|2021-12-15 00:42:00|91403.6|91353.6|91405|91355|91412.2|91362.2|91403.2|91353.2|25
1639528930000|2021-12-15 00:42:10|91403.5|91353.5|91414.5|91364.5|91415.7|91365.7|91403.3|91353.3|38
1639528940000|2021-12-15 00:42:20|91414.2|91364.2|91429.7|91379.7|91430.8|91380.8|91413.7|91363.7|42
1639528950000|2021-12-15 00:42:30|91428.5|91378.5|91427.3|91377.3|91431.4|91381.4|91426.4|91376.4|24
1639528960000|2021-12-15 00:42:40|91426.9|91376.9|91423.8|91373.8|91429.3|91379.3|91423|91373|34
1639528970000|2021-12-15 00:42:50|91423.6|91373.6|91419.1|91369.1|91424|91374|91419.1|91369.1|34
1639528980000|2021-12-15 00:43:00|91419|91369|91422.4|91372.4|91423.8|91373.8|91418.9|91368.9|31
1639528990000|2021-12-15 00:43:10|91422.6|91372.6|91422.5|91372.5|91423.4|91373.4|91421.4|91371.4|23
1639529000000|2021-12-15 00:43:20|91422.6|91372.6|91422.8|91372.8|91424.1|91374.1|91422.5|91372.5|21
1639529010000|2021-12-15 00:43:30|91423.3|91373.3|91423.1|91373.1|91424.2|91374.2|91421.9|91371.9|25
1639529020000|2021-12-15 00:43:40|91422.5|91372.5|91423.2|91373.2|91423.6|91373.6|91420.3|91370.3|15
1639529030000|2021-12-15 00:43:50|91422.5|91372.5|91421.5|91371.5|91422.9|91372.9|91421.1|91371.1|12
1639529040000|2021-12-15 00:44:00|91421.8|91371.8|91441.1|91391.1|91441.6|91391.6|91420.9|91370.9|42
1639529050000|2021-12-15 00:44:10|91441.7|91391.7|91454.6|91404.6|91454.6|91404.6|91440.9|91390.9|48
1639529060000|2021-12-15 00:44:20|91454.4|91404.4|91448.1|91398.1|91454.4|91404.4|91446.8|91396.8|47
1639529070000|2021-12-15 00:44:30|91447.9|91397.9|91449|91399|91450.5|91400.5|91447.9|91397.9|25
1639529080000|2021-12-15 00:44:40|91448.9|91398.9|91449.2|91399.2|91449.3|91399.3|91447.8|91397.8|18
1639529090000|2021-12-15 00:44:50|91449.1|91399.1|91464.7|91414.7|91476.6|91426.6|91448.8|91398.8|41
1639529100000|2021-12-15 00:45:00|91466.2|91416.2|91465.5|91415.5|91466.2|91416.2|91464.4|91414.4|23
1639529110000|2021-12-15 00:45:10|91465.3|91415.3|91470.9|91420.9|91470.9|91420.9|91464.3|91414.3|24
1639529120000|2021-12-15 00:45:20|91470.4|91420.4|91467.7|91417.7|91470.8|91420.8|91467.3|91417.3|26
1639529130000|2021-12-15 00:45:30|91467.8|91417.8|91462.7|91412.7|91471.2|91421.2|91462.6|91412.6|23
1639529140000|2021-12-15 00:45:40|91461.3|91411.3|91450.6|91400.6|91461.3|91411.3|91447.4|91397.4|37
1639529150000|2021-12-15 00:45:50|91451|91401|91440.1|91390.1|91451|91401|91440.1|91390.1|33
1639529160000|2021-12-15 00:46:00|91440|91390|91441.5|91391.5|91441.7|91391.7|91439.8|91389.8|19
1639529170000|2021-12-15 00:46:10|91441.3|91391.3|91441.8|91391.8|91442.1|91392.1|91440.8|91390.8|17
1639529180000|2021-12-15 00:46:20|91442.2|91392.2|91448.2|91398.2|91448.2|91398.2|91440.8|91390.8|22
1639529190000|2021-12-15 00:46:30|91450.1|91400.1|91448.4|91398.4|91451.8|91401.8|91446.3|91396.3|18
1639529200000|2021-12-15 00:46:40|91448.6|91398.6|91445.2|91395.2|91448.6|91398.6|91443.9|91393.9|18
1639529210000|2021-12-15 00:46:50|91445.6|91395.6|91460|91387.4|91460|91399.1|91445.1|91387.4|16
1639529220000|2021-12-15 00:47:00|91460.3|91387|91448.9|91398.9|91460.3|91398.9|91447.9|91387|17
1639529230000|2021-12-15 00:47:10|91449.8|91399.8|91424.4|91374.4|91449.8|91399.8|91423.7|91373.7|29
1639529240000|2021-12-15 00:47:20|91424.5|91374.5|91445.5|91395.5|91446.6|91396.6|91424.5|91374.5|27
1639529250000|2021-12-15 00:47:30|91445.1|91395.1|91446.7|91396.7|91446.9|91396.9|91444.9|91394.9|13
1639529260000|2021-12-15 00:47:40|91447|91397|91444.7|91394.7|91449.6|91399.6|91442.6|91392.6|23
1639529270000|2021-12-15 00:47:50|91445.2|91395.2|91446.7|91396.7|91450.9|91400.9|91416.6|91366.6|42
1639529280000|2021-12-15 00:48:00|91447.1|91397.1|91442.9|91392.9|91447.1|91397.1|91442.3|91392.3|18
1639529290000|2021-12-15 00:48:10|91443|91393|91442.5|91392.5|91443.1|91393.1|91441.7|91391.7|14
1639529300000|2021-12-15 00:48:20|91442.8|91392.8|91442.7|91392.7|91443.6|91393.6|91442.5|91392.5|15
1639529310000|2021-12-15 00:48:30|91442.6|91392.6|91442.5|91392.5|91443|91393|91442.4|91392.4|11
1639529320000|2021-12-15 00:48:40|91441.9|91391.9|91443|91393|91443|91393|91441.9|91391.9|10
1639529330000|2021-12-15 00:48:50|91439.4|91389.4|91443.7|91393.7|91444|91394|91438.5|91388.5|21
1639529340000|2021-12-15 00:49:00|91443.8|91393.8|91445.5|91395.5|91447.7|91397.7|91443.7|91393.7|32
1639529350000|2021-12-15 00:49:10|91445.6|91395.6|91446.3|91396.3|91446.6|91396.6|91444.4|91394.4|18
1639529360000|2021-12-15 00:49:20|91445.7|91395.7|91443.6|91393.6|91445.7|91395.7|91442.9|91392.9|8
1639529370000|2021-12-15 00:49:30|91443.5|91393.5|91444.2|91394.2|91444.2|91394.2|91436.5|91386.5|17
1639529380000|2021-12-15 00:49:40|91443.9|91393.9|91442.2|91392.2|91455|91394.3|91439.5|91383.1|16
1639529390000|2021-12-15 00:49:50|91442.1|91392.1|91442.9|91392.9|91443|91393|91442|91392|12
1639529400000|2021-12-15 00:50:00|91442.6|91392.6|91443|91393|91444.2|91394.2|91442.3|91392.3|25
1639529410000|2021-12-15 00:50:10|91442.8|91392.8|91438.9|91388.9|91442.8|91392.8|91436.8|91386.8|38
1639529420000|2021-12-15 00:50:20|91439.1|91389.1|91438.9|91388.9|91439.3|91389.3|91437.6|91387.6|10
1639529430000|2021-12-15 00:50:30|91439|91389|91435.1|91385.1|91439.5|91389.5|91435.1|91385.1|20
1639529440000|2021-12-15 00:50:40|91435.4|91385.4|91441|91391|91441.4|91391.4|91434.7|91384.7|30
1639529450000|2021-12-15 00:50:50|91441.1|91391.1|91438.1|91388.1|91441.4|91391.4|91438|91388|19
1639529460000|2021-12-15 00:51:00|91438|91388|91437.8|91387.8|91439.6|91389.6|91436.6|91386.6|26
1639529470000|2021-12-15 00:51:10|91437.6|91387.6|91439.6|91389.6|91440|91390|91437.4|91387.4|12
1639529480000|2021-12-15 00:51:20|91437.6|91387.6|91439|91389|91439.8|91389.8|91437.2|91387.2|11
1639529490000|2021-12-15 00:51:30|91439.4|91389.4|91435.7|91385.7|91439.9|91389.9|91434.2|91384.2|31
1639529500000|2021-12-15 00:51:40|91435.6|91385.6|91434.7|91384.7|91435.9|91385.9|91434.1|91384.1|19
1639529510000|2021-12-15 00:51:50|91434.6|91384.6|91434.6|91384.6|91434.9|91384.9|91434.4|91384.4|16
1639529520000|2021-12-15 00:52:00|91434.4|91384.4|91438.1|91388.1|91438.1|91388.1|91434.4|91384.4|23
1639529530000|2021-12-15 00:52:10|91437.8|91387.8|91447.3|91397.3|91447.8|91397.8|91437.8|91387.8|30
1639529540000|2021-12-15 00:52:20|91447.4|91397.4|91448.3|91398.3|91449|91399|91443.1|91393.1|18
1639529550000|2021-12-15 00:52:30|91447.7|91397.7|91447.9|91397.9|91448.8|91398.8|91446.6|91396.6|29
1639529560000|2021-12-15 00:52:40|91448.1|91398.1|91448.5|91398.5|91449.4|91399.4|91448.1|91398.1|13
1639529570000|2021-12-15 00:52:50|91448.3|91398.3|91448.2|91398.2|91448.5|91398.5|91448|91398|10
1639529580000|2021-12-15 00:53:00|91447.8|91397.8|91448.8|91398.8|91448.8|91398.8|91447.8|91397.8|9
1639529590000|2021-12-15 00:53:10|91448.6|91398.6|91448.4|91398.4|91449.3|91399.3|91448.3|91398.3|7
1639529600000|2021-12-15 00:53:20|91450.2|91400.2|91453.4|91403.4|91454|91404|91448.2|91398.2|24
1639529610000|2021-12-15 00:53:30|91452.6|91402.6|91449.4|91399.4|91453.4|91403.4|91449.4|91399.4|24
1639529620000|2021-12-15 00:53:40|91450.5|91400.5|91450.7|91400.7|91451.2|91401.2|91449|91399|18
1639529630000|2021-12-15 00:53:50|91450.6|91400.6|91447.2|91397.2|91450.6|91400.6|91444.5|91394.5|34
1639529640000|2021-12-15 00:54:00|91447.3|91397.3|91437|91387|91447.9|91397.9|91434.6|91384.6|35
1639529650000|2021-12-15 00:54:10|91437.1|91387.1|91438.3|91388.3|91438.7|91388.7|91432.4|91382.4|35
1639529660000|2021-12-15 00:54:20|91438.2|91388.2|91446.5|91396.5|91446.5|91396.5|91437.6|91387.6|26
1639529670000|2021-12-15 00:54:30|91442.9|91392.9|91437.8|91387.8|91448.6|91398.6|91434|91384|47
1639529680000|2021-12-15 00:54:40|91437.1|91387.1|91442|91392|91442.9|91392.9|91436.2|91386.2|36
1639529690000|2021-12-15 00:54:50|91441.4|91391.4|91443.3|91393.3|91443.9|91393.9|91438.1|91388.1|36
1639529700000|2021-12-15 00:55:00|91443.4|91393.4|91436.1|91386.1|91443.6|91393.6|91435.5|91385.5|41
1639529710000|2021-12-15 00:55:10|91436.4|91386.4|91435.8|91385.8|91436.7|91386.7|91435.3|91385.3|30
1639529720000|2021-12-15 00:55:20|91435.9|91385.9|91445.5|91395.5|91446.3|91396.3|91435.7|91385.7|17
1639529730000|2021-12-15 00:55:30|91441.9|91391.9|91461.7|91411.7|91463|91413|91441.9|91391.9|37
1639529740000|2021-12-15 00:55:40|91461.3|91411.3|91460.1|91410.1|91462|91412|91458.7|91408.7|41
1639529750000|2021-12-15 00:55:50|91460.3|91410.3|91462|91412|91462.6|91412.6|91458.4|91408.4|25
1639529760000|2021-12-15 00:56:00|91461.1|91411.1|91460|91410|91462.4|91412.4|91456.6|91406.6|30
1639529770000|2021-12-15 00:56:10|91461.4|91411.4|91474.2|91424.2|91475.5|91425.5|91457.6|91407.6|38
1639529780000|2021-12-15 00:56:20|91473.9|91423.9|91456.9|91406.9|91478.3|91428.3|91455.5|91405.5|49
1639529790000|2021-12-15 00:56:30|91457.1|91407.1|91467.7|91417.7|91467.7|91417.7|91452|91402|26
1639529800000|2021-12-15 00:56:40|91468.6|91418.6|91458.2|91408.2|91469.5|91419.5|91457.6|91407.6|30
1639529810000|2021-12-15 00:56:50|91458.8|91408.8|91457.4|91407.4|91459.3|91409.3|91455.8|91405.8|25
1639529820000|2021-12-15 00:57:00|91457.2|91407.2|91449.6|91399.6|91457.5|91407.5|91449|91399|34
1639529830000|2021-12-15 00:57:10|91449.3|91399.3|91442|91392|91449.8|91399.8|91442|91392|46
1639529840000|2021-12-15 00:57:20|91442.4|91392.4|91444.6|91394.6|91446.9|91396.9|91440.5|91390.5|41
1639529850000|2021-12-15 00:57:30|91444.9|91394.9|91438.4|91388.4|91446.8|91396.8|91437.8|91387.8|32
1639529860000|2021-12-15 00:57:40|91438.7|91388.7|91441.2|91391.2|91441.4|91391.4|91438.7|91388.7|11
1639529870000|2021-12-15 00:57:50|91441.1|91391.1|91438.1|91388.1|91442|91392|91438.1|91388.1|26
1639529880000|2021-12-15 00:58:00|91438.4|91388.4|91435.2|91385.2|91439|91389|91434.3|91384.3|26
1639529890000|2021-12-15 00:58:10|91435.1|91385.1|91435.1|91385.1|91437.3|91387.3|91434.5|91384.5|23
1639529900000|2021-12-15 00:58:20|91435.2|91385.2|91437.8|91387.8|91438.9|91388.9|91435.2|91385.2|22
1639529910000|2021-12-15 00:58:30|91438|91388|91423.4|91373.4|91439|91389|91421.4|91371.4|31
1639529920000|2021-12-15 00:58:40|91424.2|91374.2|91431.7|91381.7|91432.7|91382.7|91421.4|91371.4|45
1639529930000|2021-12-15 00:58:50|91431.4|91381.4|91443.4|91393.4|91446.5|91396.5|91431.2|91381.2|54
1639529940000|2021-12-15 00:59:00|91443.8|91393.8|91441|91391|91457.1|91396.5|91437.7|91382.2|51
1639529950000|2021-12-15 00:59:10|91441.4|91391.4|91436.3|91386.3|91443.2|91393.2|91433.2|91383.2|66
1639529960000|2021-12-15 00:59:20|91436.1|91386.1|91442|91392|91442.5|91392.5|91435.7|91385.7|55
1639529970000|2021-12-15 00:59:30|91442.9|91392.9|91443.7|91393.7|91444|91394|91442.9|91392.9|13
1639529980000|2021-12-15 00:59:40|91443.8|91393.8|91441.8|91391.8|91444|91394|91441.1|91391.1|21
1639529990000|2021-12-15 00:59:50|91441.9|91391.9|91442.7|91392.7|91442.7|91392.7|91441.7|91391.7|14
1639530000000|2021-12-15 01:00:00|91442.8|91392.8|91440.4|91390.4|91444.3|91394.3|91438.5|91388.5|44
1639530010000|2021-12-15 01:00:10|91440.3|91390.3|91439.7|91389.7|91440.5|91390.5|91439.4|91389.4|26
1639530020000|2021-12-15 01:00:20|91439.5|91389.5|91438.4|91388.4|91439.5|91389.5|91435.1|91385.1|60
1639530030000|2021-12-15 01:00:30|91438.5|91388.5|91438.4|91388.4|91438.6|91388.6|91436.3|91386.3|57
1639530040000|2021-12-15 01:00:40|91439.3|91389.3|91440.1|91390.1|91447.5|91391.5|91436.6|91376.6|52
1639530050000|2021-12-15 01:00:50|91439.8|91389.8|91437.6|91387.6|91439.8|91389.8|91437.4|91387.4|35
1639530060000|2021-12-15 01:01:00|91437.2|91387.2|91438.4|91388.4|91439.8|91389.8|91437.2|91387.2|65
1639530070000|2021-12-15 01:01:10|91438.5|91388.5|91444.7|91394.7|91444.7|91394.7|91438.1|91388.1|45
1639530080000|2021-12-15 01:01:20|91444.2|91394.2|91445.7|91395.7|91446.3|91396.3|91439|91389|33
1639530090000|2021-12-15 01:01:30|91446.1|91396.1|91446.8|91396.8|91447.5|91397.5|91444.3|91394.3|64
1639530100000|2021-12-15 01:01:40|91445.8|91395.8|91440|91390|91445.8|91395.8|91440|91390|22
1639530110000|2021-12-15 01:01:50|91441|91391|91440.8|91390.8|91441.3|91391.3|91436.1|91386.1|58
1639530120000|2021-12-15 01:02:00|91440.7|91390.7|91441.1|91391.1|91441.4|91391.4|91439.8|91389.8|33
1639530130000|2021-12-15 01:02:10|91441.5|91391.5|91440.7|91390.7|91442.7|91392.7|91439.8|91389.8|24
1639530140000|2021-12-15 01:02:20|91439.9|91389.9|91441.1|91391.1|91441.3|91391.3|91437.2|91387.2|28
1639530150000|2021-12-15 01:02:30|91441|91391|91441.1|91391.1|91442.2|91392.2|91440.2|91390.2|56
1639530160000|2021-12-15 01:02:40|91441.2|91391.2|91441|91391|91442.1|91392.1|91438.9|91388.9|31
1639530170000|2021-12-15 01:02:50|91441.2|91391.2|91441.2|91391.2|91441.8|91391.8|91440.7|91390.7|16
1639530180000|2021-12-15 01:03:00|91440.8|91390.8|91442.5|91392.5|91443.4|91393.4|91440.8|91390.8|14
1639530190000|2021-12-15 01:03:10|91442.7|91392.7|91440.6|91390.6|91442.7|91392.7|91438.1|91388.1|23
1639530200000|2021-12-15 01:03:20|91440.4|91390.4|91437.6|91387.6|91441.7|91391.7|91436.9|91386.9|15
1639530210000|2021-12-15 01:03:30|91437.2|91387.2|91422.2|91372.2|91439|91389|91420.2|91370.2|54
1639530220000|2021-12-15 01:03:40|91422.8|91372.8|91422.5|91372.5|91423.7|91373.7|91413.7|91363.7|42
1639530230000|2021-12-15 01:03:50|91422.6|91372.6|91421.9|91371.9|91422.6|91372.6|91421.6|91371.6|20
1639530240000|2021-12-15 01:04:00|91422.5|91372.5|91420.4|91370.4|91422.5|91372.5|91417.5|91367.5|17
1639530250000|2021-12-15 01:04:10|91420.3|91370.3|91421.9|91371.9|91424.8|91374.8|91420.1|91370.1|40
1639530260000|2021-12-15 01:04:20|91421.8|91371.8|91422.2|91372.2|91423.4|91373.4|91420|91370|36
1639530270000|2021-12-15 01:04:30|91424.9|91374.9|91420.9|91370.9|91425.2|91375.2|91420.9|91370.9|22
1639530280000|2021-12-15 01:04:40|91421.2|91371.2|91420.5|91370.5|91422.2|91372.2|91417.5|91367.5|28
1639530290000|2021-12-15 01:04:50|91419.9|91369.9|91423.8|91373.8|91423.8|91373.8|91419.9|91369.9|16
1639530300000|2021-12-15 01:05:00|91424.2|91374.2|91425.4|91375.4|91435.7|91375.6|91422.1|91363.5|11
1639530310000|2021-12-15 01:05:10|91425.1|91375.1|91425.5|91375.5|91425.5|91375.5|91421.4|91371.4|15
1639530320000|2021-12-15 01:05:20|91423.5|91373.5|91421.6|91371.6|91426|91376|91419.6|91369.6|22
1639530330000|2021-12-15 01:05:30|91422.7|91372.7|91418.6|91368.6|91424.6|91374.6|91418.6|91368.6|23
1639530340000|2021-12-15 01:05:40|91418.7|91368.7|91415.1|91365.1|91418.7|91368.7|91414.9|91364.9|25
1639530350000|2021-12-15 01:05:50|91416.3|91366.3|91422.5|91372.5|91423.8|91373.8|91411.7|91361.7|32
1639530360000|2021-12-15 01:06:00|91423.1|91373.1|91423.4|91373.4|91424.8|91374.8|91423.1|91373.1|22
1639530370000|2021-12-15 01:06:10|91424.7|91374.7|91424.5|91374.5|91425|91375|91423.2|91373.2|25
1639530380000|2021-12-15 01:06:20|91424.6|91374.6|91411|91361|91424.6|91374.6|91410.5|91360.5|45
1639530390000|2021-12-15 01:06:30|91411.2|91361.2|91411.3|91361.3|91412.1|91362.1|91409.1|91359.1|11
1639530400000|2021-12-15 01:06:40|91411.1|91361.1|91410.9|91360.9|91412.4|91362.4|91410.9|91360.9|10
1639530410000|2021-12-15 01:06:50|91411|91361|91410.7|91360.7|91411.2|91361.2|91410.7|91360.7|11
1639530420000|2021-12-15 01:07:00|91410.5|91360.5|91412.6|91362.6|91432.5|91382.5|91410.5|91360.5|24
1639530430000|2021-12-15 01:07:10|91415.3|91365.3|91423.8|91373.8|91430.5|91380.5|91410.8|91360.8|64
1639530440000|2021-12-15 01:07:20|91425.1|91375.1|91409.5|91359.5|91425.5|91375.5|91409.5|91359.5|45
1639530450000|2021-12-15 01:07:30|91412.1|91362.1|91418.6|91368.6|91418.6|91368.6|91411.5|91361.5|23
1639530460000|2021-12-15 01:07:40|91418.7|91368.7|91418.9|91368.9|91422.3|91372.3|91418.6|91368.6|50
1639530470000|2021-12-15 01:07:50|91419.1|91369.1|91419.1|91369.1|91419.9|91369.9|91418.6|91368.6|20
1639530480000|2021-12-15 01:08:00|91420.6|91370.6|91432.7|91382.7|91444.3|91383.5|91420.5|91370.4|29
1639530490000|2021-12-15 01:08:10|91452.1|91374.8|91467.9|91390.1|91472.6|91406.6|91442.9|91374.8|64
1639530500000|2021-12-15 01:08:20|91468|91392.4|91430.4|91353.5|91468|91392.4|91418.4|91349.5|60
1639530510000|2021-12-15 01:08:30|91434.3|91349.6|91398.3|91348.3|91435.6|91359.9|91398.3|91334.1|62
1639530520000|2021-12-15 01:08:40|91398.6|91348.6|91396.6|91346.6|91412.5|91349|91395.9|91335.5|27
1639530530000|2021-12-15 01:08:50|91395.8|91345.8|91385|91310.9|91395.8|91345.8|91373.5|91309.8|52
1639530540000|2021-12-15 01:09:00|91384.4|91312.3|91368.5|91318.5|91388.3|91321.5|91365|91302.1|57
1639530550000|2021-12-15 01:09:10|91368.8|91318.8|91412.9|91362.9|91434.1|91370.2|91367.1|91303.1|47
1639530560000|2021-12-15 01:09:20|91412.4|91362.4|91445.7|91367.4|91452.5|91382.6|91408.5|91346.7|48
1639530570000|2021-12-15 01:09:30|91443.4|91370.3|91467.7|91385.8|91468.1|91391.1|91427.1|91362.1|35
1639530580000|2021-12-15 01:09:40|91464.5|91379.9|91504.6|91410.4|91504.6|91429.7|91456.8|91379.9|65
1639530590000|2021-12-15 01:09:50|91497.5|91416.1|91458.8|91408.8|91500.2|91421.4|91457.9|91407.9|45
1639530600000|2021-12-15 01:10:00|91458.9|91408.9|91459.2|91409.2|91460|91410|91458.3|91408.3|16
1639530610000|2021-12-15 01:10:10|91469.2|91399.1|91457.2|91407.2|91469.2|91409.7|91457.1|91399.1|15
1639530620000|2021-12-15 01:10:20|91456.7|91406.7|91457.2|91407.2|91458.6|91408.6|91451.8|91401.8|40
1639530630000|2021-12-15 01:10:30|91457.3|91407.3|91429.6|91379.6|91463.7|91413.7|91427.9|91377.9|60
1639530640000|2021-12-15 01:10:40|91429.8|91379.8|91408.1|91358.1|91429.8|91379.8|91406.8|91356.8|32
1639530650000|2021-12-15 01:10:50|91408.2|91358.2|91403.5|91329.5|91411.1|91358.2|91386.8|91319.8|48
1639530660000|2021-12-15 01:11:00|91404.4|91328.3|91406.2|91314|91407.5|91335.3|91383.4|91311.9|41
1639530670000|2021-12-15 01:11:10|91405|91315.1|91398.3|91323.7|91407|91324|91397|91314.1|29
1639530680000|2021-12-15 01:11:20|91400.2|91322.6|91411.3|91338.6|91420.5|91350|91390.4|91322.6|53
1639530690000|2021-12-15 01:11:30|91399.4|91349.4|91395.6|91345.6|91411.7|91350.6|91392.1|91331.9|40
1639530700000|2021-12-15 01:11:40|91412.3|91338|91409.1|91338.4|91414|91350.7|91393.5|91333.7|32
1639530710000|2021-12-15 01:11:50|91400.8|91350.8|91400.2|91350.2|91420.8|91352.7|91397.3|91337.1|59
1639530720000|2021-12-15 01:12:00|91401.6|91351.6|91410.7|91360.7|91412.2|91362.2|91398.2|91337.8|68
1639530730000|2021-12-15 01:12:10|91411.9|91361.9|91414.1|91364.1|91425.9|91365.3|91407.4|91352.7|49
1639530740000|2021-12-15 01:12:20|91413.3|91363.3|91422.8|91372.8|91423|91373|91413.3|91363.3|36
1639530750000|2021-12-15 01:12:30|91422.5|91372.5|91429.5|91379.5|91437|91382.3|91422.2|91366.9|39
1639530760000|2021-12-15 01:12:40|91429.6|91379.6|91431.8|91381.8|91431.8|91381.8|91428.6|91378.6|31
1639530770000|2021-12-15 01:12:50|91432.7|91382.7|91432.2|91382.2|91433|91383|91428.2|91378.2|19
1639530780000|2021-12-15 01:13:00|91432.1|91382.1|91431|91381|91432.8|91382.8|91427.4|91377.4|39
1639530790000|2021-12-15 01:13:10|91430.4|91380.4|91432.6|91382.6|91432.6|91382.6|91430|91380|36
1639530800000|2021-12-15 01:13:20|91430.4|91380.4|91437.7|91387.7|91441|91391|91430.3|91380.3|37
1639530810000|2021-12-15 01:13:30|91437.9|91387.9|91425.3|91375.3|91438.3|91388.3|91425.3|91375.3|31
1639530820000|2021-12-15 01:13:40|91425.7|91375.7|91428.8|91378.8|91428.8|91378.8|91425.7|91375.7|22
1639530830000|2021-12-15 01:13:50|91428.7|91378.7|91432.9|91382.9|91432.9|91382.9|91427|91377|21
1639530840000|2021-12-15 01:14:00|91432.8|91382.8|91430.3|91380.3|91433.1|91383.1|91430.2|91380.2|19
1639530850000|2021-12-15 01:14:10|91431|91381|91425.9|91375.9|91431|91381|91425.9|91375.9|39
1639530860000|2021-12-15 01:14:20|91426|91376|91409.5|91359.5|91426.2|91376.2|91409.5|91359.5|39
1639530870000|2021-12-15 01:14:30|91409.6|91359.6|91408.9|91358.9|91410.9|91360.9|91404.8|91354.8|31
1639530880000|2021-12-15 01:14:40|91409.3|91359.3|91394.4|91344.4|91413.2|91359.3|91394.4|91333.5|37
1639530890000|2021-12-15 01:14:50|91394.1|91344.1|91422.1|91372.1|91424|91374|91394.1|91344.1|41
1639530900000|2021-12-15 01:15:00|91421.7|91371.7|91447.7|91397.7|91451.9|91401.9|91421.7|91371.7|57
1639530910000|2021-12-15 01:15:10|91451|91401|91473.2|91423.2|91483.4|91431.2|91450.9|91400.9|58
1639530920000|2021-12-15 01:15:20|91485.1|91410.4|91466|91416|91486.5|91420|91465.5|91405.3|43
1639530930000|2021-12-15 01:15:30|91466.1|91416.1|91461.4|91411.4|91477.9|91416.8|91460.1|91405.4|33
1639530940000|2021-12-15 01:15:40|91460.2|91410.2|91482.8|91432.8|91496.3|91434.2|91460.2|91410.2|44
1639530950000|2021-12-15 01:15:50|91482.6|91432.6|91485.3|91435.3|91494.7|91436.1|91482.6|91422.2|34
1639530960000|2021-12-15 01:16:00|91485|91435|91464.3|91414.3|91500.2|91450.2|91459.8|91409.8|63
1639530970000|2021-12-15 01:16:10|91464.1|91414.1|91452.9|91402.9|91465.7|91415.7|91450.2|91400.2|69
1639530980000|2021-12-15 01:16:20|91451.8|91401.8|91456.6|91406.6|91467.2|91408.5|91450.5|91396.6|38
1639530990000|2021-12-15 01:16:30|91457.1|91407.1|91462.1|91412.1|91462.4|91412.4|91454.6|91404.6|41
1639531000000|2021-12-15 01:16:40|91461.9|91411.9|91462|91412|91467.7|91417.7|91460.9|91410.9|30
1639531010000|2021-12-15 01:16:50|91462.3|91412.3|91471.2|91421.2|91471.2|91421.2|91460.6|91410.6|16
1639531020000|2021-12-15 01:17:00|91471.8|91421.8|91470.2|91420.2|91472.7|91422.7|91466.6|91416.6|34
1639531030000|2021-12-15 01:17:10|91466.1|91416.1|91448.9|91398.9|91470.1|91420.1|91446.5|91396.5|39
1639531040000|2021-12-15 01:17:20|91450.8|91400.8|91434.9|91384.9|91451.2|91401.2|91431.3|91381.3|66
1639531050000|2021-12-15 01:17:30|91433.5|91383.5|91426.2|91376.2|91434.9|91384.9|91426.1|91376.1|47
1639531060000|2021-12-15 01:17:40|91427.1|91377.1|91424.2|91374.2|91428|91378|91423.9|91373.9|31
1639531070000|2021-12-15 01:17:50|91423.9|91373.9|91445.4|91395.4|91445.6|91395.6|91423.9|91373.9|42
1639531080000|2021-12-15 01:18:00|91445.3|91395.3|91427.5|91377.5|91448.3|91398.3|91426.6|91359.1|42
1639531090000|2021-12-15 01:18:10|91427.3|91377.3|91427.7|91377.7|91435.6|91377.9|91425.1|91364.8|44
1639531100000|2021-12-15 01:18:20|91427.8|91377.8|91427.5|91377.5|91428.1|91378.1|91427.3|91377.3|10
1639531110000|2021-12-15 01:18:30|91427.8|91377.8|91430.4|91380.4|91430.9|91380.9|91427.1|91377.1|15
1639531120000|2021-12-15 01:18:40|91430.5|91380.5|91433.5|91383.5|91436.2|91386.2|91430.5|91380.5|26
1639531130000|2021-12-15 01:18:50|91433.2|91383.2|91433.9|91383.9|91436|91386|91432|91382|32
1639531140000|2021-12-15 01:19:00|91435.7|91385.7|91434|91384|91435.7|91385.7|91428|91378|39
1639531150000|2021-12-15 01:19:10|91433.4|91383.4|91436|91386|91436|91386|91433.3|91383.3|23
1639531160000|2021-12-15 01:19:20|91433.5|91383.5|91434.2|91384.2|91434.6|91384.6|91432.7|91382.7|23
1639531170000|2021-12-15 01:19:30|91434.1|91384.1|91432.8|91382.8|91434.4|91384.4|91432.4|91382.4|20
1639531180000|2021-12-15 01:19:40|91433.8|91383.8|91434.3|91384.3|91434.7|91384.7|91431|91381|17
1639531190000|2021-12-15 01:19:50|91434.5|91384.5|91433.4|91383.4|91435.2|91385.2|91432.4|91382.4|23
1639531200000|2021-12-15 01:20:00|91433.3|91383.3|91434.9|91384.9|91436.8|91386.8|91432.5|91382.5|22
1639531210000|2021-12-15 01:20:10|91433.7|91383.7|91435.3|91385.3|91436|91386|91432.5|91382.5|19
1639531220000|2021-12-15 01:20:20|91435.9|91385.9|91432.8|91382.8|91435.9|91385.9|91432.5|91382.5|18
1639531230000|2021-12-15 01:20:30|91432.6|91382.6|91437.6|91387.6|91437.6|91387.6|91431.9|91381.9|21
1639531240000|2021-12-15 01:20:40|91436.9|91386.9|91433.3|91383.3|91436.9|91386.9|91432.7|91382.7|31
1639531250000|2021-12-15 01:20:50|91433.5|91383.5|91441.3|91391.3|91442.2|91392.2|91433.3|91383.3|35
1639531260000|2021-12-15 01:21:00|91441.5|91391.5|91443.2|91393.2|91454|91404|91441.3|91391.3|36
1639531270000|2021-12-15 01:21:10|91443.3|91393.3|91442.4|91392.4|91443.3|91393.3|91442|91392|22
1639531280000|2021-12-15 01:21:20|91442.1|91392.1|91435.5|91385.5|91442.5|91392.5|91435.5|91385.5|26
1639531290000|2021-12-15 01:21:30|91436.8|91386.8|91430.4|91380.4|91437|91387|91430.4|91380.4|21
1639531300000|2021-12-15 01:21:40|91430.6|91380.6|91434.7|91384.7|91435.1|91385.1|91430.2|91380.2|21
1639531310000|2021-12-15 01:21:50|91434.5|91384.5|91433.9|91383.9|91435.2|91385.2|91433.5|91383.5|21
1639531320000|2021-12-15 01:22:00|91434.4|91384.4|91436.1|91386.1|91436.6|91386.6|91434|91384|15
1639531330000|2021-12-15 01:22:10|91435.5|91385.5|91435.1|91385.1|91438.2|91388.2|91434.9|91384.9|20
1639531340000|2021-12-15 01:22:20|91435.2|91385.2|91431.3|91381.3|91435.3|91385.3|91431.3|91381.3|26
1639531350000|2021-12-15 01:22:30|91431.2|91381.2|91429.9|91379.9|91431.2|91381.2|91428.6|91378.6|16
1639531360000|2021-12-15 01:22:40|91429.8|91379.8|91430.4|91380.4|91431|91381|91429.8|91379.8|11
1639531370000|2021-12-15 01:22:50|91430.7|91380.7|91435.2|91385.2|91437.1|91387.1|91430|91380|24
1639531380000|2021-12-15 01:23:00|91434.8|91384.8|91440.7|91390.7|91441.2|91391.2|91433|91383|31
1639531390000|2021-12-15 01:23:10|91440.6|91390.6|91437.9|91387.9|91440.9|91390.9|91437.5|91387.5|23
1639531400000|2021-12-15 01:23:20|91437.7|91387.7|91437.2|91387.2|91440.4|91390.4|91434.2|91384.2|33
1639531410000|2021-12-15 01:23:30|91435.4|91385.4|91436.9|91386.9|91437.6|91387.6|91434.8|91384.8|24
1639531420000|2021-12-15 01:23:40|91436.3|91386.3|91435.4|91385.4|91437.4|91387.4|91435.1|91385.1|17
1639531430000|2021-12-15 01:23:50|91436.7|91386.7|91437.8|91387.8|91438.2|91388.2|91435.3|91385.3|22
1639531440000|2021-12-15 01:24:00|91437.6|91387.6|91437.3|91387.3|91437.8|91387.8|91434.5|91384.5|20
1639531450000|2021-12-15 01:24:10|91436.9|91386.9|91435.5|91385.5|91442.1|91392.1|91435.5|91385.5|18
1639531460000|2021-12-15 01:24:20|91435.3|91385.3|91438.4|91388.4|91441.6|91391.6|91435.3|91385.3|17
1639531470000|2021-12-15 01:24:30|91438.8|91388.8|91452.7|91402.7|91457.4|91407.4|91437.3|91387.3|42
1639531480000|2021-12-15 01:24:40|91452.4|91402.4|91437.2|91387.2|91457.1|91407.1|91437.2|91387.2|34
1639531490000|2021-12-15 01:24:50|91439.9|91389.9|91441.1|91391.1|91445.5|91395.5|91437.3|91387.3|21
1639531500000|2021-12-15 01:25:00|91441.5|91391.5|91441.2|91391.2|91444.3|91394.3|91439.7|91389.7|24
1639531510000|2021-12-15 01:25:10|91441.3|91391.3|91440.8|91390.8|91441.3|91391.3|91439.7|91389.7|17
1639531520000|2021-12-15 01:25:20|91440.9|91390.9|91438.6|91388.6|91443.7|91393.7|91435.9|91385.9|42
1639531530000|2021-12-15 01:25:30|91437.9|91387.9|91437.5|91387.5|91446.5|91396.5|91436.8|91386.8|40
1639531540000|2021-12-15 01:25:40|91436.2|91386.2|91436.7|91386.7|91438.3|91388.3|91434.9|91384.9|21
1639531550000|2021-12-15 01:25:50|91437.3|91387.3|91431.5|91381.5|91437.3|91387.3|91430|91380|21
1639531560000|2021-12-15 01:26:00|91430.9|91380.9|91431|91381|91435|91385|91428.9|91378.9|23
1639531570000|2021-12-15 01:26:10|91431.4|91381.4|91442.6|91392.6|91444.9|91394.9|91428.6|91378.6|41
1639531580000|2021-12-15 01:26:20|91442.1|91392.1|91442.2|91392.2|91444.6|91394.6|91441.3|91391.3|34
1639531590000|2021-12-15 01:26:30|91441.5|91391.5|91468.4|91418.4|91480.2|91423.1|91441.3|91391.3|49
1639531600000|2021-12-15 01:26:40|91467.9|91417.9|91467.1|91417.1|91467.9|91417.9|91465.6|91415.6|24
1639531610000|2021-12-15 01:26:50|91467.5|91417.5|91454.5|91404.5|91467.6|91417.6|91454.5|91404.5|26
1639531620000|2021-12-15 01:27:00|91454.9|91404.9|91454.9|91404.9|91456.3|91406.3|91451.6|91401.6|39
1639531630000|2021-12-15 01:27:10|91454.8|91404.8|91454.4|91404.4|91455.6|91405.6|91453.5|91403.5|35
1639531640000|2021-12-15 01:27:20|91454.5|91404.5|91455.7|91405.7|91456.2|91406.2|91454.4|91404.4|40
1639531650000|2021-12-15 01:27:30|91455.3|91405.3|91453.4|91403.4|91456|91406|91452.7|91402.7|56
1639531660000|2021-12-15 01:27:40|91454.2|91404.2|91453.2|91403.2|91454.2|91404.2|91451.1|91401.1|61
1639531670000|2021-12-15 01:27:50|91452.6|91402.6|91450.3|91400.3|91453|91403|91448.9|91398.9|50
1639531680000|2021-12-15 01:28:00|91449.8|91399.8|91453.5|91403.5|91454.4|91404.4|91449.5|91399.5|43
1639531690000|2021-12-15 01:28:10|91453.4|91403.4|91450.5|91400.5|91454|91404|91450.4|91400.4|39
1639531700000|2021-12-15 01:28:20|91450.6|91400.6|91452.3|91402.3|91452.9|91402.9|91450.5|91400.5|37
1639531710000|2021-12-15 01:28:30|91454.2|91404.2|91474.2|91424.2|91477.8|91437.9|91452.5|91402.5|40
1639531720000|2021-12-15 01:28:40|91473.9|91423.9|91456|91406|91477.1|91427.1|91456|91406|43
1639531730000|2021-12-15 01:28:50|91456.4|91406.4|91446.5|91396.5|91462.4|91410.8|91446.5|91384.4|46
1639531740000|2021-12-15 01:29:00|91445.9|91395.9|91449.5|91399.5|91451.7|91401.7|91445.2|91395.2|36
1639531750000|2021-12-15 01:29:10|91449.4|91399.4|91461.1|91411.1|91467.9|91417.9|91448.6|91398.6|31
1639531760000|2021-12-15 01:29:20|91456.7|91406.7|91453.5|91403.5|91456.7|91406.7|91451.3|91401.3|45
1639531770000|2021-12-15 01:29:30|91453.1|91403.1|91451.6|91401.6|91454.2|91404.2|91446|91396|39
1639531780000|2021-12-15 01:29:40|91451.7|91401.7|91454|91404|91454.3|91404.3|91451|91401|23
1639531790000|2021-12-15 01:29:50|91451.2|91401.2|91451.7|91401.7|91451.7|91401.7|91450.7|91400.7|14
1639531800000|2021-12-15 01:30:00|91451.9|91401.9|91454.5|91404.5|91458|91408|91450.9|91400.9|41
1639531810000|2021-12-15 01:30:10|91454.4|91404.4|91452.1|91402.1|91455.1|91405.1|91452.1|91402.1|21
1639531820000|2021-12-15 01:30:20|91452.3|91402.3|91449.7|91399.7|91452.3|91402.3|91449.7|91399.7|22
1639531830000|2021-12-15 01:30:30|91449.6|91399.6|91448.5|91398.5|91449.6|91399.6|91448|91398|14
1639531840000|2021-12-15 01:30:40|91448.2|91398.2|91449.8|91399.8|91451.3|91401.3|91448.1|91398.1|11
1639531850000|2021-12-15 01:30:50|91449.6|91399.6|91449.9|91399.9|91450.4|91400.4|91449.5|91399.5|15
1639531860000|2021-12-15 01:31:00|91450|91400|91447.5|91397.5|91450.7|91400.7|91447.5|91397.5|19
1639531870000|2021-12-15 01:31:10|91447.3|91397.3|91447.8|91397.8|91448.1|91398.1|91447.3|91397.3|8
1639531880000|2021-12-15 01:31:20|91447.7|91397.7|91450.2|91400.2|91451.4|91401.4|91447.7|91397.7|16
1639531890000|2021-12-15 01:31:30|91449.7|91399.7|91449.8|91399.8|91458.6|91401.4|91447.6|91387.6|20
1639531900000|2021-12-15 01:31:40|91449.5|91399.5|91449.9|91399.9|91450.3|91400.3|91449|91399|12
1639531910000|2021-12-15 01:31:50|91450|91400|91448|91398|91450|91400|91448|91398|11
1639531920000|2021-12-15 01:32:00|91448.1|91398.1|91461.9|91384.7|91462.4|91398.7|91448|91384.7|7
1639531930000|2021-12-15 01:32:10|91461|91385.6|91450.6|91400.6|91461|91403.8|91448.1|91385.6|6
1639531940000|2021-12-15 01:32:20|91449.9|91399.9|91450|91379.7|91455|91399.9|91440.8|91378.7|27
1639531950000|2021-12-15 01:32:30|91440.2|91390.2|91443.5|91393.5|91444.8|91394.8|91438.3|91388.3|28
1639531960000|2021-12-15 01:32:40|91444.1|91394.1|91432.9|91382.9|91444.1|91394.1|91432.3|91382.3|26
1639531970000|2021-12-15 01:32:50|91432.1|91382.1|91436.3|91386.3|91437.8|91387.8|91431.2|91381.2|45
1639531980000|2021-12-15 01:33:00|91439.4|91389.4|91445.2|91395.2|91447.5|91397.5|91438.1|91388.1|39
1639531990000|2021-12-15 01:33:10|91444.4|91394.4|91460.1|91410.1|91460.3|91410.3|91444.3|91394.3|33
1639532000000|2021-12-15 01:33:20|91459.1|91409.1|91467.6|91417.6|91468.8|91418.8|91458.5|91408.5|40
1639532010000|2021-12-15 01:33:30|91467.1|91417.1|91468.7|91418.7|91468.7|91418.7|91464|91414|25
1639532020000|2021-12-15 01:33:40|91468|91418|91466.3|91416.3|91468|91418|91466.1|91416.1|18
1639532030000|2021-12-15 01:33:50|91466.7|91416.7|91484.2|91434.2|91486.1|91436.1|91466.7|91411.7|52
1639532040000|2021-12-15 01:34:00|91484.9|91434.9|91483.7|91433.7|91485.7|91435.7|91482.2|91432.2|39
1639532050000|2021-12-15 01:34:10|91484|91434|91483.3|91433.3|91484.3|91434.3|91483.2|91433.2|19
1639532060000|2021-12-15 01:34:20|91483.4|91433.4|91480.1|91430.1|91483.5|91433.5|91480.1|91430.1|16
1639532070000|2021-12-15 01:34:30|91480.2|91430.2|91479.4|91429.4|91483.2|91433.2|91478.2|91428.2|31
1639532080000|2021-12-15 01:34:40|91478.9|91428.9|91476.8|91426.8|91488.1|91429.4|91476.8|91417.9|18
1639532090000|2021-12-15 01:34:50|91477.6|91427.6|91479.6|91429.6|91490.2|91431.4|91476.7|91413.9|28
1639532100000|2021-12-15 01:35:00|91479.5|91429.5|91488.7|91418.1|91488.7|91431.5|91478.5|91418.1|33
1639532110000|2021-12-15 01:35:10|91488.5|91418.5|91481.8|91431.8|91488.5|91434.9|91478|91418.5|33
1639532120000|2021-12-15 01:35:20|91481.7|91431.7|91493.5|91423.5|91498|91433.6|91478.6|91410.2|40
1639532130000|2021-12-15 01:35:30|91492.8|91422.7|91498.1|91448.1|91508.3|91448.1|91481|91418.9|50
1639532140000|2021-12-15 01:35:40|91497.7|91447.7|91501.4|91451.4|91509.1|91452.4|91497.3|91438.1|33
1639532150000|2021-12-15 01:35:50|91501.5|91451.5|91502.2|91452.2|91502.8|91452.8|91500.5|91450.5|29
1639532160000|2021-12-15 01:36:00|91502|91452|91502.5|91452.5|91503.5|91453.5|91500.6|91450.6|28
1639532170000|2021-12-15 01:36:10|91502.6|91452.6|91489|91439|91505.6|91453.1|91489|91428.4|43
1639532180000|2021-12-15 01:36:20|91489.8|91439.8|91490.4|91440.4|91503.7|91442.1|91489.8|91422.6|32
1639532190000|2021-12-15 01:36:30|91490.5|91440.5|91500.1|91429.4|91500.3|91441.3|91489.3|91428.7|10
1639532200000|2021-12-15 01:36:40|91501.1|91427.3|91499|91428.9|91501.1|91438.8|91488.3|91427.3|10
1639532210000|2021-12-15 01:36:50|91489|91439|91471.4|91421.4|91501.4|91439.1|91471.1|91408.9|23
1639532220000|2021-12-15 01:37:00|91471.2|91421.2|91470.9|91420.9|91484.2|91425.6|91470.9|91408.2|28
1639532230000|2021-12-15 01:37:10|91471|91421|91470.2|91420.2|91471.9|91421.9|91469.1|91419.1|29
1639532240000|2021-12-15 01:37:20|91470.3|91420.3|91470.7|91420.7|91471.9|91421.9|91468.5|91418.5|27
1639532250000|2021-12-15 01:37:30|91470.4|91420.4|91474.9|91424.9|91475.2|91425.2|91469.9|91419.9|39
1639532260000|2021-12-15 01:37:40|91474.8|91424.8|91479.2|91429.2|91479.4|91429.4|91474.8|91424.8|38
1639532270000|2021-12-15 01:37:50|91479|91429|91481|91431|91481.5|91431.5|91478.8|91428.8|38
1639532280000|2021-12-15 01:38:00|91480.7|91430.7|91483.1|91433.1|91483.8|91433.8|91480.5|91430.5|20
1639532290000|2021-12-15 01:38:10|91483.4|91433.4|91485|91435|91485|91435|91481.4|91431.4|20
1639532300000|2021-12-15 01:38:20|91485.6|91435.6|91482.9|91432.9|91485.6|91435.6|91482.7|91432.7|9
1639532310000|2021-12-15 01:38:30|91482.7|91432.7|91482.7|91432.7|91482.9|91432.9|91482.4|91432.4|10
1639532320000|2021-12-15 01:38:40|91482.8|91432.8|91482.5|91432.5|91482.8|91432.8|91481.8|91431.8|13
1639532330000|2021-12-15 01:38:50|91484.9|91434.9|91482.8|91432.8|91484.9|91434.9|91482.7|91432.7|11
1639532340000|2021-12-15 01:39:00|91482.6|91432.6|91483.2|91433.2|91492.3|91433.2|91482.6|91421.9|6
1639532350000|2021-12-15 01:39:10|91483.3|91433.3|91480.9|91430.9|91492.7|91434.2|91480.7|91421.8|33
1639532360000|2021-12-15 01:39:20|91480.8|91430.8|91477.7|91427.7|91480.8|91430.8|91477.4|91427.4|22
1639532370000|2021-12-15 01:39:30|91477.3|91427.3|91475.1|91425.1|91477.3|91427.3|91473.7|91423.7|27
1639532380000|2021-12-15 01:39:40|91474.9|91424.9|91474.7|91424.7|91474.9|91424.9|91474.6|91424.6|13
1639532390000|2021-12-15 01:39:50|91475.1|91425.1|91470.1|91420.1|91475.1|91425.1|91469.3|91419.3|27
1639532400000|2021-12-15 01:40:00|91470|91420|91471.3|91421.3|91471.3|91421.3|91469.6|91419.6|30
1639532410000|2021-12-15 01:40:10|91471.4|91421.4|91468.7|91418.7|91472.2|91422.2|91466.7|91416.7|23
1639532420000|2021-12-15 01:40:20|91468.3|91418.3|91469.2|91419.2|91469.3|91419.3|91468.3|91418.3|16
1639532430000|2021-12-15 01:40:30|91468.6|91418.6|91450.7|91400.7|91469.4|91419.4|91449.7|91399.7|43
1639532440000|2021-12-15 01:40:40|91450.6|91400.6|91452|91402|91452.2|91402.2|91449.8|91399.8|23
1639532450000|2021-12-15 01:40:50|91451.9|91401.9|91451.3|91401.3|91451.9|91401.9|91448.7|91398.7|21
1639532460000|2021-12-15 01:41:00|91451.4|91401.4|91451.1|91401.1|91451.4|91401.4|91450.8|91400.8|16
1639532470000|2021-12-15 01:41:10|91451.2|91401.2|91447|91397|91451.3|91401.3|91445.9|91395.9|26
1639532480000|2021-12-15 01:41:20|91446.5|91396.5|91446.5|91396.5|91447.7|91397.7|91446|91396|18
1639532490000|2021-12-15 01:41:30|91446.8|91396.8|91446.4|91396.4|91447.3|91397.3|91446.3|91396.3|16
1639532500000|2021-12-15 01:41:40|91446.3|91396.3|91444.9|91394.9|91447.9|91397.9|91444.8|91394.8|23
1639532510000|2021-12-15 01:41:50|91444.5|91394.5|91447.5|91397.5|91450.8|91400.8|91444.5|91394.5|36
1639532520000|2021-12-15 01:42:00|91446.8|91396.8|91447.1|91397.1|91447.1|91397.1|91446.2|91396.2|13
1639532530000|2021-12-15 01:42:10|91447.6|91397.6|91443.2|91393.2|91447.6|91397.6|91442.1|91392.1|26
1639532540000|2021-12-15 01:42:20|91443|91393|91443.6|91393.6|91444.5|91394.5|91443|91393|23
1639532550000|2021-12-15 01:42:30|91443.3|91393.3|91452.7|91402.7|91452.7|91402.7|91442.3|91392.3|42
1639532560000|2021-12-15 01:42:40|91452.6|91402.6|91452.5|91402.5|91453|91403|91452.1|91402.1|20
1639532570000|2021-12-15 01:42:50|91452.7|91402.7|91445.3|91395.3|91452.8|91402.8|91443.1|91393.1|32
1639532580000|2021-12-15 01:43:00|91444.3|91394.3|91444.1|91394.1|91444.8|91394.8|91442.7|91392.7|20
1639532590000|2021-12-15 01:43:10|91443.5|91393.5|91441.7|91391.7|91444.2|91394.2|91441.7|91391.7|27
1639532600000|2021-12-15 01:43:20|91441.5|91391.5|91442.7|91392.7|91443.2|91393.2|91441|91391|17
1639532610000|2021-12-15 01:43:30|91443.2|91393.2|91439|91389|91443.2|91393.2|91438.6|91388.6|31
1639532620000|2021-12-15 01:43:40|91439.2|91389.2|91439.7|91389.7|91441.4|91391.4|91437.4|91387.4|19
1639532630000|2021-12-15 01:43:50|91439.3|91389.3|91438.7|91388.7|91440.2|91390.2|91437.9|91387.9|15
1639532640000|2021-12-15 01:44:00|91438.9|91388.9|91438.2|91388.2|91439.6|91389.6|91438.2|91388.2|17
1639532650000|2021-12-15 01:44:10|91438.5|91388.5|91438|91388|91438.8|91388.8|91437.9|91387.9|17
1639532660000|2021-12-15 01:44:20|91437.9|91387.9|91429.8|91379.8|91437.9|91387.9|91429.5|91379.5|35
1639532670000|2021-12-15 01:44:30|91430.9|91380.9|91427.3|91377.3|91430.9|91380.9|91427.3|91377.3|20
1639532680000|2021-12-15 01:44:40|91437.2|91366.9|91426.5|91376.5|91439.1|91378.7|91426.5|91366.9|7
1639532690000|2021-12-15 01:44:50|91426.7|91376.7|91421.7|91371.7|91427.2|91377.2|91420.7|91370.7|36
1639532700000|2021-12-15 01:45:00|91421|91371|91420.3|91370.3|91421.2|91371.2|91418.6|91368.6|29
1639532710000|2021-12-15 01:45:10|91420|91370|91420.3|91370.3|91421.1|91371.1|91418.5|91368.5|28
1639532720000|2021-12-15 01:45:20|91418.8|91368.8|91420.3|91370.3|91422.7|91372.7|91418.8|91368.8|19
1639532730000|2021-12-15 01:45:30|91420|91370|91419.6|91369.6|91420.2|91370.2|91419.3|91369.3|12
1639532740000|2021-12-15 01:45:40|91420.2|91370.2|91420.9|91370.9|91422.2|91372.2|91419.3|91369.3|20
1639532750000|2021-12-15 01:45:50|91422.3|91372.3|91419.3|91369.3|91422.3|91372.3|91418.8|91368.8|21
1639532760000|2021-12-15 01:46:00|91420|91370|91418.7|91368.7|91420.5|91370.5|91418.6|91368.6|12
1639532770000|2021-12-15 01:46:10|91418.8|91368.8|91419.5|91369.5|91419.5|91369.5|91418.5|91368.5|17
1639532780000|2021-12-15 01:46:20|91417.4|91367.4|91416.8|91366.8|91417.5|91367.5|91416.3|91366.3|13
1639532790000|2021-12-15 01:46:30|91416.6|91366.6|91419.1|91369.1|91419.6|91369.6|91416.6|91366.6|6
1639532800000|2021-12-15 01:46:40|91416.7|91366.7|91418.8|91368.8|91421.2|91371.2|91416.7|91366.7|20
1639532810000|2021-12-15 01:46:50|91419.1|91369.1|91418.8|91368.8|91421.3|91371.3|91418.7|91368.7|39
1639532820000|2021-12-15 01:47:00|91419.2|91369.2|91419.6|91369.6|91419.9|91369.9|91418.5|91368.5|18
1639532830000|2021-12-15 01:47:10|91419.5|91369.5|91419.8|91369.8|91419.8|91369.8|91419.2|91369.2|8
1639532840000|2021-12-15 01:47:20|91420|91370|91420.2|91370.2|91420.9|91370.9|91418.4|91368.4|18
1639532850000|2021-12-15 01:47:30|91419.5|91369.5|91417.9|91367.9|91419.9|91369.9|91417.9|91367.9|22
1639532860000|2021-12-15 01:47:40|91418.3|91368.3|91419.8|91369.8|91420.2|91370.2|91418.2|91368.2|19
1639532870000|2021-12-15 01:47:50|91420|91370|91420.6|91370.6|91420.9|91370.9|91416.1|91366.1|23
1639532880000|2021-12-15 01:48:00|91420.1|91370.1|91419.9|91369.9|91421.4|91371.4|91418.9|91368.9|22
1639532890000|2021-12-15 01:48:10|91418.6|91368.6|91420.7|91370.7|91422.1|91372.1|91418.4|91368.4|17
1639532900000|2021-12-15 01:48:20|91419.5|91369.5|91423.7|91373.7|91425.2|91375.2|91419.3|91369.3|31
1639532910000|2021-12-15 01:48:30|91422.8|91372.8|91423.7|91373.7|91424|91374|91422|91372|25
1639532920000|2021-12-15 01:48:40|91423.6|91373.6|91422.4|91372.4|91423.7|91373.7|91422.2|91372.2|12
1639532930000|2021-12-15 01:48:50|91422.5|91372.5|91424.9|91374.9|91426|91376|91422.1|91372.1|17
1639532940000|2021-12-15 01:49:00|91424.6|91374.6|91420.2|91370.2|91425.2|91375.2|91419.6|91369.6|14
1639532950000|2021-12-15 01:49:10|91418.4|91368.4|91421.6|91371.6|91421.6|91371.6|91417|91367|11
1639532960000|2021-12-15 01:49:20|91421.4|91371.4|91422.7|91372.7|91422.8|91372.8|91418.6|91368.6|10
1639532970000|2021-12-15 01:49:30|91422.3|91372.3|91422.5|91372.5|91424.6|91374.6|91419.2|91369.2|20
1639532980000|2021-12-15 01:49:40|91422.2|91372.2|91419.2|91369.2|91422.7|91372.7|91418.6|91368.6|21
1639532990000|2021-12-15 01:49:50|91419.1|91369.1|91417.9|91367.9|91419.9|91369.9|91417.2|91367.2|30
1639533000000|2021-12-15 01:50:00|91417.8|91367.8|91418.4|91368.4|91422.1|91372.1|91417.8|91367.8|26
1639533010000|2021-12-15 01:50:10|91417.2|91367.2|91421|91371|91422.9|91372.9|91417.2|91367.2|25
1639533020000|2021-12-15 01:50:20|91421.2|91371.2|91421.6|91371.6|91422.7|91372.7|91421|91371|17
1639533030000|2021-12-15 01:50:30|91421.3|91371.3|91420.2|91370.2|91422.1|91372.1|91420.1|91370.1|33
1639533040000|2021-12-15 01:50:40|91420.1|91370.1|91414.6|91364.6|91424.4|91374.4|91413.4|91363.4|23
1639533050000|2021-12-15 01:50:50|91414.8|91364.8|91419.3|91369.3|91420.3|91370.3|91413.9|91363.9|18
1639533060000|2021-12-15 01:51:00|91418.5|91368.5|91421.4|91371.4|91421.4|91371.4|91417.4|91367.4|27
1639533070000|2021-12-15 01:51:10|91422.4|91372.4|91417.1|91367.1|91422.4|91372.4|91417.1|91367.1|22
1639533080000|2021-12-15 01:51:20|91416.9|91366.9|91416.5|91366.5|91417.7|91367.7|91415.6|91365.6|7
1639533090000|2021-12-15 01:51:30|91419.9|91369.9|91420.5|91370.5|91420.6|91370.6|91419.2|91369.2|13
1639533100000|2021-12-15 01:51:40|91419.9|91369.9|91420.5|91370.5|91424.2|91374.2|91418.2|91368.2|8
1639533110000|2021-12-15 01:51:50|91416.5|91366.5|91419.3|91369.3|91422.9|91372.9|91416|91366|22
1639533120000|2021-12-15 01:52:00|91419.1|91369.1|91413.8|91363.8|91419.7|91369.7|91411.6|91361.6|22
1639533130000|2021-12-15 01:52:10|91414.1|91364.1|91414.6|91364.6|91420.6|91370.6|91411.6|91361.6|19
1639533140000|2021-12-15 01:52:20|91414.4|91364.4|91417.1|91367.1|91418|91368|91413.8|91363.8|21
1639533150000|2021-12-15 01:52:30|91417.2|91367.2|91430.4|91356.9|91430.4|91368.8|91414.1|91355.8|21
1639533160000|2021-12-15 01:52:40|91429.5|91358.2|91418.3|91368.3|91430.2|91368.3|91414.3|91358.1|22
1639533170000|2021-12-15 01:52:50|91418.2|91368.2|91416.8|91366.8|91420.6|91370.6|91416.8|91366.8|11
1639533180000|2021-12-15 01:53:00|91417.9|91367.9|91419.1|91369.1|91419.1|91369.1|91414.8|91364.8|23
1639533190000|2021-12-15 01:53:10|91418.6|91368.6|91417.9|91367.9|91419.8|91369.8|91415.3|91365.3|19
1639533200000|2021-12-15 01:53:20|91415.6|91365.6|91417.5|91367.5|91417.5|91367.5|91415.3|91365.3|19
1639533210000|2021-12-15 01:53:30|91416.4|91366.4|91419.1|91369.1|91422.8|91372.8|91416.4|91366.4|25
1639533220000|2021-12-15 01:53:40|91420.4|91370.4|91424.4|91374.4|91424.4|91374.4|91413.9|91363.9|35
1639533230000|2021-12-15 01:53:50|91424.8|91374.8|91422.4|91372.4|91425.2|91375.2|91421.9|91371.9|19
1639533240000|2021-12-15 01:54:00|91428|91378|91425.7|91375.7|91428|91378|91425.2|91375.2|21
1639533250000|2021-12-15 01:54:10|91425.9|91375.9|91420.5|91370.5|91425.9|91375.9|91419.9|91369.9|26
1639533260000|2021-12-15 01:54:20|91420.2|91370.2|91409.9|91359.9|91422.5|91372.5|91409.9|91359.9|33
1639533270000|2021-12-15 01:54:30|91413.5|91363.5|91413.3|91363.3|91415.5|91365.5|91407.9|91357.9|32
1639533280000|2021-12-15 01:54:40|91413.6|91363.6|91409.8|91359.8|91413.6|91363.6|91408.2|91358.2|20
1639533290000|2021-12-15 01:54:50|91409.2|91359.2|91412.6|91362.6|91412.6|91362.6|91408|91358|26
1639533300000|2021-12-15 01:55:00|91412.7|91362.7|91400.7|91350.7|91412.7|91362.7|91398.2|91348.2|40
1639533310000|2021-12-15 01:55:10|91400.6|91350.6|91401.8|91351.8|91401.9|91351.9|91400.3|91350.3|33
1639533320000|2021-12-15 01:55:20|91401.5|91351.5|91401.9|91351.9|91402.4|91352.4|91400.1|91350.1|24
1639533330000|2021-12-15 01:55:30|91402|91352|91399.8|91349.8|91402.6|91352.6|91399.5|91349.5|22
1639533340000|2021-12-15 01:55:40|91399|91349|91401.7|91351.7|91403.4|91353.4|91398.8|91348.8|20
1639533350000|2021-12-15 01:55:50|91401.6|91351.6|91402|91352|91402.8|91352.8|91401.3|91351.3|26
1639533360000|2021-12-15 01:56:00|91401.6|91351.6|91407.3|91357.3|91411.2|91361.2|91401.6|91351.6|23
1639533370000|2021-12-15 01:56:10|91405.7|91355.7|91409.4|91359.4|91409.4|91359.4|91405.7|91355.7|15
1639533380000|2021-12-15 01:56:20|91408.7|91358.7|91408.8|91358.8|91411.7|91361.7|91408.7|91358.7|9
1639533390000|2021-12-15 01:56:30|91409.8|91359.8|91408.1|91358.1|91412.1|91362.1|91408.1|91358.1|17
1639533400000|2021-12-15 01:56:40|91412.7|91362.7|91407.5|91357.5|91414.7|91364.7|91407.4|91357.4|17
1639533410000|2021-12-15 01:56:50|91407.1|91357.1|91407.6|91357.6|91412.3|91362.3|91407.1|91357.1|14
1639533420000|2021-12-15 01:57:00|91408.5|91358.5|91412.5|91362.5|91415.2|91365.2|91408.5|91358.5|30
1639533430000|2021-12-15 01:57:10|91414.7|91364.7|91412|91362|91419.5|91369.5|91411.8|91361.8|21
1639533440000|2021-12-15 01:57:20|91411.3|91361.3|91418|91368|91423.5|91373.5|91411.3|91361.3|31
1639533450000|2021-12-15 01:57:30|91418.5|91368.5|91418.3|91368.3|91420.7|91370.7|91418.2|91368.2|24
1639533460000|2021-12-15 01:57:40|91418.2|91368.2|91423.5|91373.5|91424.4|91374.4|91418|91368|26
1639533470000|2021-12-15 01:57:50|91424.1|91374.1|91421.3|91371.3|91424.7|91374.7|91419.9|91369.9|17
1639533480000|2021-12-15 01:58:00|91420.3|91370.3|91418.2|91368.2|91424.2|91374.2|91418.1|91368.1|26
1639533490000|2021-12-15 01:58:10|91419.2|91369.2|91420.7|91370.7|91421.6|91371.6|91418.1|91368.1|25
1639533500000|2021-12-15 01:58:20|91420.9|91370.9|91419.9|91369.9|91422.7|91372.7|91417.6|91367.6|24
1639533510000|2021-12-15 01:58:30|91419.4|91369.4|91418.9|91368.9|91423.6|91373.6|91418.9|91368.9|21
1639533520000|2021-12-15 01:58:40|91420.2|91370.2|91425.2|91375.2|91425.2|91375.2|91420|91370|19
1639533530000|2021-12-15 01:58:50|91423.3|91373.3|91424|91374|91425.5|91375.5|91422.1|91372.1|26
1639533540000|2021-12-15 01:59:00|91424.2|91374.2|91426.3|91376.3|91426.3|91376.3|91420.7|91370.7|21
1639533550000|2021-12-15 01:59:10|91426.2|91376.2|91429.3|91379.3|91429.3|91379.3|91426.2|91376.2|32
1639533560000|2021-12-15 01:59:20|91428.5|91378.5|91427.6|91377.6|91429.7|91379.7|91424.8|91374.8|34
1639533570000|2021-12-15 01:59:30|91425.4|91375.4|91422.8|91372.8|91425.4|91375.4|91420.3|91370.3|36
1639533580000|2021-12-15 01:59:40|91422.4|91372.4|91428.5|91378.5|91428.5|91378.5|91421.4|91371.4|24
1639533590000|2021-12-15 01:59:50|91430.3|91380.3|91425.4|91375.4|91431|91381|91425.4|91375.4|38
1639533600000|2021-12-15 02:00:00|91425.5|91375.5|91428.1|91378.1|91430.8|91380.8|91425.3|91375.3|24
1639533610000|2021-12-15 02:00:10|91429.3|91379.3|91429.2|91379.2|91432.1|91382.1|91427.8|91377.8|37
1639533620000|2021-12-15 02:00:20|91429.3|91379.3|91430.2|91380.2|91430.4|91380.4|91429.3|91379.3|35
1639533630000|2021-12-15 02:00:30|91430.4|91380.4|91427.9|91377.9|91430.7|91380.7|91427.9|91377.9|31
1639533640000|2021-12-15 02:00:40|91427.7|91377.7|91428.1|91378.1|91428.1|91378.1|91426.3|91376.3|31
1639533650000|2021-12-15 02:00:50|91428.4|91378.4|91428.7|91378.7|91429.4|91379.4|91425.9|91375.9|39
1639533660000|2021-12-15 02:01:00|91427.8|91377.8|91431.5|91381.5|91433.9|91383.9|91425.5|91375.5|40
1639533670000|2021-12-15 02:01:10|91430.2|91380.2|91429.5|91379.5|91432.4|91382.4|91429.5|91379.5|24
1639533680000|2021-12-15 02:01:20|91431.4|91381.4|91425.4|91375.4|91431.8|91381.8|91425.4|91375.4|33
1639533690000|2021-12-15 02:01:30|91426.4|91376.4|91426.4|91376.4|91426.9|91376.9|91425.5|91375.5|21
1639533700000|2021-12-15 02:01:40|91426.3|91376.3|91414.7|91364.7|91426.4|91376.4|91414.7|91364.7|37
1639533710000|2021-12-15 02:01:50|91414.5|91364.5|91417.7|91367.7|91418|91368|91414.5|91364.5|30
1639533720000|2021-12-15 02:02:00|91418.2|91368.2|91421|91371|91422.4|91372.4|91418|91368|30
1639533730000|2021-12-15 02:02:10|91421.3|91371.3|91427|91377|91428.3|91378.3|91420.4|91370.4|26
1639533740000|2021-12-15 02:02:20|91426.9|91376.9|91426.2|91376.2|91428.3|91378.3|91424.6|91374.6|36
1639533750000|2021-12-15 02:02:30|91426.4|91376.4|91426.8|91376.8|91428.8|91378.8|91426.4|91376.4|30
1639533760000|2021-12-15 02:02:40|91426.9|91376.9|91430.4|91380.4|91432|91382|91426.6|91376.6|29
1639533770000|2021-12-15 02:02:50|91430.7|91380.7|91430.8|91380.8|91432.3|91382.3|91430.7|91380.7|24
1639533780000|2021-12-15 02:03:00|91431|91381|91432.4|91382.4|91433|91383|91430.7|91380.7|23
1639533790000|2021-12-15 02:03:10|91432.7|91382.7|91434.3|91384.3|91434.4|91384.4|91431.8|91381.8|10
1639533800000|2021-12-15 02:03:20|91435.6|91385.6|91438.3|91388.3|91441.4|91391.4|91434.7|91384.7|32
1639533810000|2021-12-15 02:03:30|91437.6|91387.6|91438.7|91388.7|91440.7|91390.7|91437.6|91387.6|24
1639533820000|2021-12-15 02:03:40|91438.5|91388.5|91439|91389|91441.6|91391.6|91438.5|91388.5|24
1639533830000|2021-12-15 02:03:50|91438.8|91388.8|91440|91390|91440|91390|91436.8|91386.8|25
1639533840000|2021-12-15 02:04:00|91440.8|91390.8|91440|91390|91440.8|91390.8|91438.8|91388.8|22
1639533850000|2021-12-15 02:04:10|91440.3|91390.3|91439.8|91389.8|91442.2|91392.2|91439.6|91389.6|32
1639533860000|2021-12-15 02:04:20|91439.7|91389.7|91440.1|91390.1|91442.3|91392.3|91438.6|91388.6|23
1639533870000|2021-12-15 02:04:30|91440.3|91390.3|91446.9|91396.9|91448.3|91398.3|91440.3|91390.3|35
1639533880000|2021-12-15 02:04:40|91446.4|91396.4|91446.7|91396.7|91447|91397|91443.4|91393.4|29
1639533890000|2021-12-15 02:04:50|91446.2|91396.2|91444.3|91394.3|91447.7|91397.7|91444.3|91394.3|18
1639533900000|2021-12-15 02:05:00|91444.2|91394.2|91444.1|91394.1|91447.6|91397.6|91441.4|91391.4|34
1639533910000|2021-12-15 02:05:10|91443.5|91393.5|91442.3|91392.3|91447.5|91397.5|91441.2|91391.2|32
1639533920000|2021-12-15 02:05:20|91442|91392|91434.9|91384.9|91442.2|91392.2|91434.9|91384.9|36
1639533930000|2021-12-15 02:05:30|91435.3|91385.3|91435.3|91385.3|91440.8|91390.8|91434.5|91384.5|28
1639533940000|2021-12-15 02:05:40|91434.9|91384.9|91438.1|91388.1|91439|91389|91434.7|91384.7|20
1639533950000|2021-12-15 02:05:50|91437.9|91387.9|91444.1|91394.1|91445|91395|91437.9|91387.9|28
1639533960000|2021-12-15 02:06:00|91444.3|91394.3|91444.8|91394.8|91445.4|91395.4|91443.7|91393.7|18
1639533970000|2021-12-15 02:06:10|91444.9|91394.9|91445.6|91395.6|91445.6|91395.6|91443.3|91393.3|22
1639533980000|2021-12-15 02:06:20|91445.4|91395.4|91449.7|91399.7|91450.4|91400.4|91445.3|91395.3|32
1639533990000|2021-12-15 02:06:30|91450.5|91400.5|91450.5|91400.5|91451|91401|91449.3|91399.3|27
1639534000000|2021-12-15 02:06:40|91450.3|91400.3|91449.9|91399.9|91450.5|91400.5|91449.6|91399.6|18
1639534010000|2021-12-15 02:06:50|91450|91400|91450.5|91400.5|91451.9|91401.9|91450|91400|17
1639534020000|2021-12-15 02:07:00|91450.2|91400.2|91456.5|91406.5|91456.6|91406.6|91450.2|91400.2|36
1639534030000|2021-12-15 02:07:10|91457|91407|91457|91407|91457.5|91407.5|91455.5|91405.5|31
1639534040000|2021-12-15 02:07:20|91456.9|91406.9|91457.1|91407.1|91460.5|91410.5|91456.5|91406.5|27
1639534050000|2021-12-15 02:07:30|91457.4|91407.4|91455.4|91405.4|91465.7|91407.4|91455.2|91395|23
1639534060000|2021-12-15 02:07:40|91455.1|91405.1|91455.6|91405.6|91455.8|91405.8|91454.3|91404.3|31
1639534070000|2021-12-15 02:07:50|91455.3|91405.3|91455.7|91405.7|91465.3|91406|91455.2|91394.8|24
1639534080000|2021-12-15 02:08:00|91455.8|91405.8|91458.7|91408.7|91469.3|91409.5|91455.8|91398.7|25
1639534090000|2021-12-15 02:08:10|91458.9|91408.9|91458.9|91408.9|91459.1|91409.1|91456.5|91406.5|30
1639534100000|2021-12-15 02:08:20|91459.1|91409.1|91471.8|91399.1|91475|91410.8|91459|91398|36
1639534110000|2021-12-15 02:08:30|91472.6|91398.2|91461.1|91411.1|91472.6|91411.1|91459.7|91398.2|21
1639534120000|2021-12-15 02:08:40|91461.3|91411.3|91478|91405|91478.3|91416.7|91461|91401|34
1639534130000|2021-12-15 02:08:50|91465.3|91415.3|91466.2|91416.2|91480|91416.5|91464.8|91402.2|33
1639534140000|2021-12-15 02:09:00|91476.3|91405.3|91475|91404.4|91478.2|91414.6|91464.6|91401.7|33
1639534150000|2021-12-15 02:09:10|91475.2|91404.5|91475.9|91404.6|91477.6|91415.8|91464.3|91402.2|39
1639534160000|2021-12-15 02:09:20|91475.6|91404.3|91464.9|91414.9|91479.8|91415.3|91464.6|91400.7|36
1639534170000|2021-12-15 02:09:30|91465|91415|91479.6|91400.7|91481.2|91415.4|91465|91400.7|32
1639534180000|2021-12-15 02:09:40|91482.2|91399.5|91481.1|91410.5|91482.2|91420.2|91464.1|91399.5|42
1639534190000|2021-12-15 02:09:50|91483.2|91408.9|91482.1|91404.1|91485.2|91422.8|91467.2|91404.1|72
1639534200000|2021-12-15 02:10:00|91480|91408|91469.9|91419.9|91483.7|91421.5|91469.5|91405|45
1639534210000|2021-12-15 02:10:10|91469.8|91419.8|91470.2|91420.2|91480.9|91420.8|91469.6|91408|19
1639534220000|2021-12-15 02:10:20|91481.6|91408.5|91472.9|91422.9|91486.2|91423|91470.3|91408.5|23
1639534230000|2021-12-15 02:10:30|91488.1|91409.5|91471|91421|91489|91423.4|91470.7|91403.2|16
1639534240000|2021-12-15 02:10:40|91483|91409.4|91484.5|91408.6|91484.8|91421.7|91470.6|91408.6|23
1639534250000|2021-12-15 02:10:50|91471.6|91421.6|91459.2|91409.2|91471.6|91421.6|91458.1|91399.1|33
1639534260000|2021-12-15 02:11:00|91459.4|91409.4|91459.6|91409.6|91459.6|91409.6|91458.3|91408.3|20
1639534270000|2021-12-15 02:11:10|91459.7|91409.7|91458.9|91408.9|91459.7|91409.7|91458.9|91408.9|15
1639534280000|2021-12-15 02:11:20|91459.1|91409.1|91456.9|91406.9|91459.3|91409.3|91456.6|91406.6|33
1639534290000|2021-12-15 02:11:30|91458.1|91408.1|91457.3|91407.3|91458.5|91408.5|91457.1|91407.1|25
1639534300000|2021-12-15 02:11:40|91457.4|91407.4|91453.1|91403.1|91464.3|91407.4|91451.4|91392.6|26
1639534310000|2021-12-15 02:11:50|91453.2|91403.2|91452.2|91402.2|91463.9|91403.6|91451.7|91392.6|13
1639534320000|2021-12-15 02:12:00|91462.3|91391.9|91449.8|91399.8|91462.3|91403|91449.2|91390.8|15
1639534330000|2021-12-15 02:12:10|91450.2|91400.2|91449.5|91399.5|91450.2|91400.2|91448.9|91398.9|15
1639534340000|2021-12-15 02:12:20|91449.4|91399.4|91447.1|91397.1|91451.8|91401.8|91446.6|91396.6|21
1639534350000|2021-12-15 02:12:30|91447.2|91397.2|91446.5|91396.5|91448.1|91398.1|91446.5|91396.5|14
1639534360000|2021-12-15 02:12:40|91446.7|91396.7|91446.6|91396.6|91446.8|91396.8|91445.8|91395.8|11
1639534370000|2021-12-15 02:12:50|91446.8|91396.8|91443.4|91393.4|91446.8|91396.8|91442.6|91392.6|21
1639534380000|2021-12-15 02:13:00|91443.2|91393.2|91443.4|91393.4|91444.3|91394.3|91441.4|91391.4|10
1639534390000|2021-12-15 02:13:10|91443.5|91393.5|91449.2|91399.2|91449.3|91399.3|91443.5|91393.5|18
1639534400000|2021-12-15 02:13:20|91448.7|91398.7|91449|91399|91449.8|91399.8|91447.8|91397.8|23
1639534410000|2021-12-15 02:13:30|91448.8|91398.8|91452.1|91402.1|91453.5|91403.5|91447.5|91397.5|19
1639534420000|2021-12-15 02:13:40|91452|91402|91450.7|91400.7|91454.1|91404.1|91450.1|91400.1|38
1639534430000|2021-12-15 02:13:50|91450.8|91400.8|91452.5|91402.5|91452.5|91402.5|91449.9|91399.9|24
1639534440000|2021-12-15 02:14:00|91452.4|91402.4|91447.8|91397.8|91452.7|91402.7|91447.3|91397.3|30
1639534450000|2021-12-15 02:14:10|91447.2|91397.2|91450.5|91400.5|91452.1|91402.1|91447.2|91397.2|27
1639534460000|2021-12-15 02:14:20|91450.4|91400.4|91451.6|91401.6|91452|91402|91450.1|91400.1|26
1639534470000|2021-12-15 02:14:30|91453.8|91403.8|91451.8|91401.8|91454.5|91404.5|91450.6|91400.6|12
1639534480000|2021-12-15 02:14:40|91451.6|91401.6|91451.6|91401.6|91451.9|91401.9|91451.2|91401.2|14
1639534490000|2021-12-15 02:14:50|91451.5|91401.5|91452.2|91402.2|91452.8|91402.8|91451.5|91401.5|6
1639534500000|2021-12-15 02:15:00|91452|91402|91449.8|91399.8|91452.4|91402.4|91449.7|91399.7|20
1639534510000|2021-12-15 02:15:10|91449.7|91399.7|91448.3|91398.3|91450.8|91400.8|91447.8|91397.8|23
1639534520000|2021-12-15 02:15:20|91448.4|91398.4|91448.3|91398.3|91448.6|91398.6|91448|91398|18
1639534530000|2021-12-15 02:15:30|91448.4|91398.4|91448.9|91398.9|91449.8|91399.8|91446.5|91396.5|19
1639534540000|2021-12-15 02:15:40|91448.6|91398.6|91439.7|91389.7|91448.6|91398.6|91439.6|91389.6|25
1639534550000|2021-12-15 02:15:50|91439.6|91389.6|91440.8|91390.8|91442.9|91392.9|91439.2|91389.2|21
1639534560000|2021-12-15 02:16:00|91441.6|91391.6|91440.3|91390.3|91441.7|91391.7|91438.9|91388.9|18
1639534570000|2021-12-15 02:16:10|91440.4|91390.4|91438.9|91388.9|91440.5|91390.5|91438.9|91388.9|15
1639534580000|2021-12-15 02:16:20|91438.8|91388.8|91439.3|91389.3|91439.4|91389.4|91438.5|91388.5|11
1639534590000|2021-12-15 02:16:30|91439.2|91389.2|91438.7|91388.7|91439.5|91389.5|91438.7|91388.7|11
1639534600000|2021-12-15 02:16:40|91438.8|91388.8|91440|91390|91440.3|91390.3|91438.8|91388.8|25
1639534610000|2021-12-15 02:16:50|91439.9|91389.9|91440|91390|91440|91390|91437.7|91387.7|11
1639534620000|2021-12-15 02:17:00|91439.9|91389.9|91438.8|91388.8|91440|91390|91438|91388|19
1639534630000|2021-12-15 02:17:10|91438.7|91388.7|91440|91390|91440.4|91390.4|91437.3|91387.3|19
1639534640000|2021-12-15 02:17:20|91440.1|91390.1|91440.7|91390.7|91440.7|91390.7|91439.8|91389.8|17
1639534650000|2021-12-15 02:17:30|91439.6|91389.6|91440.2|91390.2|91440.7|91390.7|91439.6|91389.6|9
1639534660000|2021-12-15 02:17:40|91440.3|91390.3|91440.9|91390.9|91441.1|91391.1|91440|91390|15
1639534670000|2021-12-15 02:17:50|91440.6|91390.6|91440.8|91390.8|91440.8|91390.8|91440.4|91390.4|6
1639534680000|2021-12-15 02:18:00|91443.1|91393.1|91452.8|91402.8|91452.9|91402.9|91439.3|91389.3|33
1639534690000|2021-12-15 02:18:10|91453.3|91403.3|91457.2|91407.2|91457.3|91407.3|91453.2|91403.2|21
1639534700000|2021-12-15 02:18:20|91457.1|91407.1|91454.3|91404.3|91457.1|91407.1|91454.3|91404.3|19
1639534710000|2021-12-15 02:18:30|91454.1|91404.1|91454.9|91404.9|91455.2|91405.2|91454|91404|23
1639534720000|2021-12-15 02:18:40|91455|91405|91459.4|91409.4|91459.5|91409.5|91454.7|91404.7|35
1639534730000|2021-12-15 02:18:50|91459|91409|91461.1|91411.1|91461.4|91411.4|91458.9|91408.9|32
1639534740000|2021-12-15 02:19:00|91461.2|91411.2|91461|91411|91461.4|91411.4|91460.1|91410.1|24
1639534750000|2021-12-15 02:19:10|91461.1|91411.1|91463.2|91413.2|91463.9|91413.9|91461.1|91411.1|19
1639534760000|2021-12-15 02:19:20|91463|91413|91464.9|91414.9|91465.8|91415.8|91462.8|91412.8|19
1639534770000|2021-12-15 02:19:30|91464.8|91414.8|91464.7|91414.7|91465.8|91415.8|91464.4|91414.4|28
1639534780000|2021-12-15 02:19:40|91464.4|91414.4|91464.3|91414.3|91465|91415|91463.5|91413.5|24
1639534790000|2021-12-15 02:19:50|91463.8|91413.8|91464.6|91414.6|91464.6|91414.6|91463.5|91413.5|13
1639534800000|2021-12-15 02:20:00|91464.5|91414.5|91465.8|91415.8|91466.2|91416.2|91464.4|91414.4|21
1639534810000|2021-12-15 02:20:10|91465.6|91415.6|91466.9|91416.9|91467.2|91417.2|91465.6|91415.6|22
1639534820000|2021-12-15 02:20:20|91467.4|91417.4|91465.3|91415.3|91467.4|91417.4|91464.1|91414.1|13
1639534830000|2021-12-15 02:20:30|91466|91416|91466.5|91416.5|91466.9|91416.9|91466|91416|14
1639534840000|2021-12-15 02:20:40|91466.4|91416.4|91464.6|91414.6|91466.4|91416.4|91464.2|91414.2|19
1639534850000|2021-12-15 02:20:50|91464.5|91414.5|91463|91413|91464.5|91414.5|91462.5|91412.5|16
1639534860000|2021-12-15 02:21:00|91462.9|91412.9|91464.5|91414.5|91464.6|91414.6|91462.9|91412.9|24
1639534870000|2021-12-15 02:21:10|91464.7|91414.7|91462.1|91412.1|91464.7|91414.7|91462|91412|22
1639534880000|2021-12-15 02:21:20|91462.3|91412.3|91464.1|91414.1|91465|91415|91462.3|91412.3|24
1639534890000|2021-12-15 02:21:30|91463.8|91413.8|91463.8|91413.8|91464.5|91414.5|91463.2|91413.2|20
1639534900000|2021-12-15 02:21:40|91463.9|91413.9|91463.8|91413.8|91464.3|91414.3|91463.1|91413.1|16
1639534910000|2021-12-15 02:21:50|91463.6|91413.6|91476.2|91401.1|91476.5|91413.8|91462.8|91400.8|10
1639534920000|2021-12-15 02:22:00|91476.3|91400.9|91464.1|91414.1|91476.3|91414.8|91463.7|91400.9|17
1639534930000|2021-12-15 02:22:10|91463.9|91413.9|91465.7|91415.7|91466.2|91416.2|91463.3|91413.3|31
1639534940000|2021-12-15 02:22:20|91465.6|91415.6|91465.2|91415.2|91466.4|91416.4|91465.2|91415.2|18
1639534950000|2021-12-15 02:22:30|91464.6|91414.6|91464.8|91414.8|91465.3|91415.3|91464.4|91414.4|18
1639534960000|2021-12-15 02:22:40|91464.7|91414.7|91464.9|91414.9|91465|91415|91464.6|91414.6|6
1639534970000|2021-12-15 02:22:50|91465|91415|91464.5|91414.5|91466.1|91416.1|91464.5|91414.5|14
1639534980000|2021-12-15 02:23:00|91464.9|91414.9|91464.5|91414.5|91465.4|91415.4|91463.1|91413.1|35
1639534990000|2021-12-15 02:23:10|91464.2|91414.2|91465.8|91415.8|91466.3|91416.3|91463.6|91413.6|23
1639535000000|2021-12-15 02:23:20|91465.9|91415.9|91466.7|91416.7|91466.9|91416.9|91465.4|91415.4|23
1639535010000|2021-12-15 02:23:30|91466.5|91416.5|91466.7|91416.7|91466.9|91416.9|91466.1|91416.1|19
1639535020000|2021-12-15 02:23:40|91466.5|91416.5|91465.5|91415.5|91466.7|91416.7|91465.5|91415.5|10
1639535030000|2021-12-15 02:23:50|91466.6|91416.6|91466.1|91416.1|91479|91417.1|91465.5|91404.9|19
1639535040000|2021-12-15 02:24:00|91466.3|91416.3|91463.8|91413.8|91476.4|91416.3|91461.4|91404.1|36
1639535050000|2021-12-15 02:24:10|91463.9|91413.9|91464.8|91414.8|91476.6|91415|91463.5|91402.8|33
1639535060000|2021-12-15 02:24:20|91464.7|91414.7|91463.3|91413.3|91465.3|91415.3|91463.2|91413.2|16
1639535070000|2021-12-15 02:24:30|91462.7|91412.7|91463.2|91413.2|91473.5|91414|91462.4|91403.4|14
1639535080000|2021-12-15 02:24:40|91462.9|91412.9|91478.9|91406.6|91480.4|91417.6|91462.3|91405.2|31
1639535090000|2021-12-15 02:24:50|91477.9|91417.6|91467.5|91417.5|91478.9|91418.5|91465.5|91405.4|40
1639535100000|2021-12-15 02:25:00|91467.8|91417.8|91467.9|91417.9|91478.6|91418.7|91466.7|91407.3|34
1639535110000|2021-12-15 02:25:10|91478|91407.5|91482.3|91409.7|91482.3|91419.7|91467.4|91407.2|28
1639535120000|2021-12-15 02:25:20|91470.7|91420.7|91473.5|91423.5|91489.5|91423.5|91470.7|91408.5|19
1639535130000|2021-12-15 02:25:30|91485.1|91411.9|91486.9|91414.7|91488.9|91427.1|91471.1|91410.2|40
1639535140000|2021-12-15 02:25:40|91487.4|91414.3|91474.3|91424.3|91487.7|91425.8|91473.6|91410.3|23
1639535150000|2021-12-15 02:25:50|91485.1|91413.7|91486.7|91413.6|91486.9|91425.4|91474.3|91413.4|17
1639535160000|2021-12-15 02:26:00|91475.3|91425.3|91481.9|91411.8|91486.8|91425.3|91471.4|91409.6|18
1639535170000|2021-12-15 02:26:10|91482.7|91411|91472.2|91422.2|91482.8|91422.2|91471|91411|16
1639535180000|2021-12-15 02:26:20|91472.1|91422.1|91471.8|91421.8|91472.2|91422.2|91471.4|91421.4|28
1639535190000|2021-12-15 02:26:30|91471.9|91421.9|91473.1|91423.1|91487.7|91423.1|91471.4|91410.2|26
1639535200000|2021-12-15 02:26:40|91472.7|91422.7|91470.6|91420.6|91483.8|91422.8|91467.9|91408.9|31
1639535210000|2021-12-15 02:26:50|91481.6|91410.2|91473.4|91423.4|91481.6|91423.4|91470.8|91410.2|26
1639535220000|2021-12-15 02:27:00|91473.5|91423.5|91474.2|91424.2|91484.7|91424.8|91473.2|91414|21
1639535230000|2021-12-15 02:27:10|91474|91424|91474|91424|91475.2|91425.2|91472.8|91422.8|22
1639535240000|2021-12-15 02:27:20|91474.2|91424.2|91473.1|91423.1|91474.4|91424.4|91472.7|91422.7|17
1639535250000|2021-12-15 02:27:30|91472.8|91422.8|91475.5|91425.5|91476.1|91426.1|91472.8|91422.8|15
1639535260000|2021-12-15 02:27:40|91475.3|91425.3|91492|91418.7|91497.3|91433|91474.4|91414.4|25
1639535270000|2021-12-15 02:27:50|91492.9|91419.8|91498.6|91419.1|91498.6|91434.2|91474.7|91413.4|42
1639535280000|2021-12-15 02:28:00|91482.9|91432.9|91482.7|91432.7|91498.8|91433.1|91481.4|91417.6|25
1639535290000|2021-12-15 02:28:10|91482.6|91432.6|91489.7|91439.7|91508.2|91442.5|91482.2|91422.1|75
1639535300000|2021-12-15 02:28:20|91499.3|91428.9|91500.9|91428.7|91505|91440.1|91481.9|91424|73
1639535310000|2021-12-15 02:28:30|91501|91428.2|91488.4|91438.4|91504.5|91440.2|91487.9|91425.4|24
1639535320000|2021-12-15 02:28:40|91489.4|91439.4|91503.8|91431.9|91503.8|91442.1|91489.3|91424.9|27
1639535330000|2021-12-15 02:28:50|91503.6|91433.4|91503|91427.6|91504|91441|91490.7|91427.6|26
1639535340000|2021-12-15 02:29:00|91490.6|91440.6|91500.1|91430|91501.2|91440.7|91488.8|91427|19
1639535350000|2021-12-15 02:29:10|91490|91440|91500.5|91429.8|91501.4|91440|91490|91429|22
1639535360000|2021-12-15 02:29:20|91501.4|91429.3|91490.2|91440.2|91501.5|91443.1|91490.2|91429.3|48
1639535370000|2021-12-15 02:29:30|91490.3|91440.3|91495.5|91445.5|91507.9|91447.5|91490.3|91436.1|48
1639535380000|2021-12-15 02:29:40|91495.4|91445.4|91489.4|91439.4|91502.8|91446.9|91489.2|91432.8|60
1639535390000|2021-12-15 02:29:50|91489|91439|91487.7|91437.7|91498.1|91440.7|91484.7|91426.2|49
1639535400000|2021-12-15 02:30:00|91487.8|91437.8|91490.1|91440.1|91500.3|91441.9|91485.4|91430.1|70
1639535410000|2021-12-15 02:30:10|91490.4|91440.4|91488.5|91438.5|91498.4|91440.6|91487.4|91427|32
1639535420000|2021-12-15 02:30:20|91488.7|91438.7|91492|91442|91500.5|91443|91488.1|91428.2|62
1639535430000|2021-12-15 02:30:30|91492.1|91442.1|91485.8|91435.8|91493.2|91443.2|91484.8|91434.8|38
1639535440000|2021-12-15 02:30:40|91485.4|91435.4|91486.4|91436.4|91486.8|91436.8|91485.3|91435.3|20
1639535450000|2021-12-15 02:30:50|91486.9|91436.9|91485|91435|91486.9|91436.9|91484.6|91434.6|20
1639535460000|2021-12-15 02:31:00|91485.1|91435.1|91507.1|91457.1|91511.2|91461.2|91485|91435|37
1639535470000|2021-12-15 02:31:10|91507.8|91457.8|91506.6|91456.6|91508.3|91458.3|91506.6|91456.6|26
1639535480000|2021-12-15 02:31:20|91505.9|91455.9|91509.2|91459.2|91509.5|91459.5|91505.9|91455.9|27
1639535490000|2021-12-15 02:31:30|91508.9|91458.9|91508.4|91458.4|91508.9|91458.9|91506.9|91456.9|27
1639535500000|2021-12-15 02:31:40|91508.9|91458.9|91510|91460|91510.5|91460.5|91507.8|91457.8|36
1639535510000|2021-12-15 02:31:50|91510.3|91460.3|91499.6|91449.6|91511.2|91461.2|91497.4|91447.4|46
1639535520000|2021-12-15 02:32:00|91499.4|91449.4|91496.1|91446.1|91500.7|91450.7|91496.1|91446.1|37
1639535530000|2021-12-15 02:32:10|91496.2|91446.2|91499.6|91449.6|91499.7|91449.7|91495.9|91445.9|29
1639535540000|2021-12-15 02:32:20|91499.4|91449.4|91484.4|91434.4|91499.4|91449.4|91483.1|91433.1|36
1639535550000|2021-12-15 02:32:30|91483.8|91433.8|91488.4|91438.4|91488.6|91438.6|91483.8|91433.8|24
1639535560000|2021-12-15 02:32:40|91488.1|91438.1|91484.4|91434.4|91488.1|91438.1|91483.1|91433.1|37
1639535570000|2021-12-15 02:32:50|91484.5|91434.5|91482.2|91432.2|91486.1|91436.1|91482.2|91432.2|30
1639535580000|2021-12-15 02:33:00|91483.4|91433.4|91479.6|91429.6|91483.4|91433.4|91477.3|91427.3|38
1639535590000|2021-12-15 02:33:10|91479.2|91429.2|91477.7|91427.7|91480.2|91430.2|91476|91426|65
1639535600000|2021-12-15 02:33:20|91478.1|91428.1|91478.5|91428.5|91479.2|91429.2|91476.1|91426.1|68
1639535610000|2021-12-15 02:33:30|91478.3|91428.3|91480.6|91430.6|91486.1|91436.1|91476.9|91426.9|64
1639535620000|2021-12-15 02:33:40|91481|91431|91488.7|91438.7|91492.4|91442.4|91481|91431|45
1639535630000|2021-12-15 02:33:50|91488.9|91438.9|91490|91440|91491.3|91441.3|91488.5|91438.5|28
1639535640000|2021-12-15 02:34:00|91490.3|91440.3|91489.1|91439.1|91490.6|91440.6|91488.6|91438.6|25
1639535650000|2021-12-15 02:34:10|91487.8|91437.8|91489.5|91439.5|91491.9|91441.9|91484.2|91434.2|44
1639535660000|2021-12-15 02:34:20|91490.2|91440.2|91493.2|91443.2|91493.2|91443.2|91489.8|91439.8|38
1639535670000|2021-12-15 02:34:30|91493.5|91443.5|91496.1|91446.1|91496.8|91446.8|91491.7|91441.7|32
1639535680000|2021-12-15 02:34:40|91497.1|91447.1|91501.5|91451.5|91502.1|91452.1|91495.6|91445.6|32
1639535690000|2021-12-15 02:34:50|91501|91451|91502.1|91452.1|91504.7|91454.7|91500.2|91450.2|34
1639535700000|2021-12-15 02:35:00|91502|91452|91507.4|91457.4|91507.4|91457.4|91500.5|91450.5|28
1639535710000|2021-12-15 02:35:10|91507.2|91457.2|91506.2|91456.2|91507.9|91457.9|91505.6|91455.6|27
1639535720000|2021-12-15 02:35:20|91506.6|91456.6|91507.8|91457.8|91508|91458|91505.9|91455.9|28
1639535730000|2021-12-15 02:35:30|91507.3|91457.3|91511.1|91461.1|91511.1|91461.1|91507.3|91457.3|20
1639535740000|2021-12-15 02:35:40|91510.6|91460.6|91513|91463|91513.7|91463.7|91510.1|91460.1|29
1639535750000|2021-12-15 02:35:50|91513.7|91463.7|91512.1|91462.1|91514.2|91464.2|91512|91462|19
1639535760000|2021-12-15 02:36:00|91512.5|91462.5|91514.5|91464.5|91515.3|91465.3|91512.1|91462.1|23
1639535770000|2021-12-15 02:36:10|91514.4|91464.4|91515.1|91465.1|91515.4|91465.4|91513.3|91463.3|25
1639535780000|2021-12-15 02:36:20|91515.5|91465.5|91516.2|91466.2|91516.8|91466.8|91512|91462|37
1639535790000|2021-12-15 02:36:30|91516.1|91466.1|91513.9|91463.9|91516.1|91466.1|91513.6|91463.6|15
1639535800000|2021-12-15 02:36:40|91513.6|91463.6|91515.3|91465.3|91515.3|91465.3|91513.5|91463.5|15
1639535810000|2021-12-15 02:36:50|91515.2|91465.2|91515.5|91465.5|91515.6|91465.6|91514.4|91464.4|20
1639535820000|2021-12-15 02:37:00|91515.8|91465.8|91515.5|91465.5|91515.8|91465.8|91515.2|91465.2|15
1639535830000|2021-12-15 02:37:10|91515.4|91465.4|91515.9|91465.9|91516.3|91466.3|91515.4|91465.4|11
1639535840000|2021-12-15 02:37:20|91516.1|91466.1|91515.1|91465.1|91516.3|91466.3|91513.2|91463.2|16
1639535850000|2021-12-15 02:37:30|91515.2|91465.2|91513.9|91463.9|91515.9|91465.9|91513.8|91463.8|25
1639535860000|2021-12-15 02:37:40|91513.7|91463.7|91514.1|91464.1|91514.1|91464.1|91513.1|91463.1|16
1639535870000|2021-12-15 02:37:50|91514.2|91464.2|91515|91465|91515|91465|91514.2|91464.2|11
1639535880000|2021-12-15 02:38:00|91515.1|91465.1|91518.4|91468.4|91519.5|91469.5|91515|91465|31
1639535890000|2021-12-15 02:38:10|91518.3|91468.3|91518.3|91468.3|91518.4|91468.4|91517|91467|30
1639535900000|2021-12-15 02:38:20|91518.5|91468.5|91501.4|91451.4|91518.6|91468.6|91497.4|91447.4|42
1639535910000|2021-12-15 02:38:30|91501.3|91451.3|91498.5|91448.5|91501.9|91451.9|91496.8|91446.8|27
1639535920000|2021-12-15 02:38:40|91497.1|91447.1|91482.7|91432.7|91505.8|91447.3|91482|91432|25
1639535930000|2021-12-15 02:38:50|91482.3|91432.3|91482.6|91432.6|91484.7|91434.7|91482.2|91432.2|14
1639535940000|2021-12-15 02:39:00|91482.7|91432.7|91481.4|91431.4|91488.8|91438.8|91480.3|91430.3|24
1639535950000|2021-12-15 02:39:10|91480.8|91430.8|91476.3|91426.3|91481.7|91431.7|91476.3|91426.3|22
1639535960000|2021-12-15 02:39:20|91477.3|91427.3|91477.2|91427.2|91478.1|91428.1|91476.6|91426.6|16
1639535970000|2021-12-15 02:39:30|91477.9|91427.9|91485.6|91435.6|91485.6|91435.6|91477.9|91427.9|31
1639535980000|2021-12-15 02:39:40|91485.2|91435.2|91483.4|91433.4|91485.7|91435.7|91482|91432|21
1639535990000|2021-12-15 02:39:50|91483.5|91433.5|91478.9|91428.9|91483.7|91433.7|91478.4|91428.4|26
1639536000000|2021-12-15 02:40:00|91478.7|91428.7|91479.4|91429.4|91482.6|91432.6|91478.7|91428.7|30
1639536010000|2021-12-15 02:40:10|91478.8|91428.8|91481.7|91431.7|91482.2|91432.2|91478.7|91428.7|13
1639536020000|2021-12-15 02:40:20|91481.5|91431.5|91481.7|91431.7|91493|91434.8|91480.2|91418|17
1639536030000|2021-12-15 02:40:30|91481.8|91431.8|91476.6|91426.6|91483.2|91433.2|91476.6|91426.6|20
1639536040000|2021-12-15 02:40:40|91477.1|91427.1|91476.9|91426.9|91479.2|91429.2|91476.9|91426.9|14
1639536050000|2021-12-15 02:40:50|91477|91427|91479.6|91429.6|91481.9|91431.9|91476.4|91426.4|15
1639536060000|2021-12-15 02:41:00|91479.4|91429.4|91481.1|91431.1|91481.1|91431.1|91476.7|91426.7|20
1639536070000|2021-12-15 02:41:10|91477.8|91427.8|91478.7|91428.7|91479.5|91429.5|91475.4|91425.4|30
1639536080000|2021-12-15 02:41:20|91479.7|91429.7|91480.4|91430.4|91480.8|91430.8|91477.7|91427.7|25
1639536090000|2021-12-15 02:41:30|91479.5|91429.5|91486.8|91436.8|91486.8|91436.8|91477.6|91427.6|34
1639536100000|2021-12-15 02:41:40|91489.5|91439.5|91488.7|91438.7|91489.5|91439.5|91482.9|91432.9|30
1639536110000|2021-12-15 02:41:50|91487.6|91437.6|91511.7|91461.7|91521|91471|91486.5|91436.5|35
1639536120000|2021-12-15 02:42:00|91512.4|91462.4|91514.8|91464.8|91516.9|91466.9|91512.3|91462.3|45
1639536130000|2021-12-15 02:42:10|91514.7|91464.7|91521.7|91471.7|91522.5|91472.5|91514.4|91464.4|41
1639536140000|2021-12-15 02:42:20|91522.3|91472.3|91522.7|91472.7|91528.2|91478.2|91520.8|91470.8|50
1639536150000|2021-12-15 02:42:30|91522.8|91472.8|91521.8|91471.8|91523.8|91473.8|91518.4|91468.4|38
1639536160000|2021-12-15 02:42:40|91522|91472|91522.6|91472.6|91524.1|91474.1|91521.5|91471.5|23
1639536170000|2021-12-15 02:42:50|91522.5|91472.5|91522|91472|91524.5|91474.5|91522|91472|25
1639536180000|2021-12-15 02:43:00|91522.5|91472.5|91525|91475|91527.7|91477.7|91521.6|91471.6|29
1639536190000|2021-12-15 02:43:10|91524.3|91474.3|91526|91476|91532|91482|91524.3|91474.3|27
1639536200000|2021-12-15 02:43:20|91526.1|91476.1|91527.9|91477.9|91528.8|91478.8|91526.1|91476.1|25
1639536210000|2021-12-15 02:43:30|91529.6|91479.6|91526.5|91476.5|91529.6|91479.6|91525.2|91475.2|18
1639536220000|2021-12-15 02:43:40|91526.3|91476.3|91529.2|91479.2|91531.6|91481.6|91524.9|91474.9|30
1639536230000|2021-12-15 02:43:50|91529.9|91479.9|91529.9|91479.9|91534.6|91484.6|91529.9|91479.9|27
1639536240000|2021-12-15 02:44:00|91530|91480|91531.7|91481.7|91533.4|91483.4|91530|91480|30
1639536250000|2021-12-15 02:44:10|91531.4|91481.4|91531.2|91481.2|91532|91482|91530.5|91480.5|10
1639536260000|2021-12-15 02:44:20|91532|91482|91535|91485|91535|91485|91530.7|91480.7|21
1639536270000|2021-12-15 02:44:30|91535.3|91485.3|91534.4|91484.4|91535.7|91485.7|91533.8|91483.8|20
1639536280000|2021-12-15 02:44:40|91534.7|91484.7|91536.1|91486.1|91540.5|91490.5|91533.2|91483.2|35
1639536290000|2021-12-15 02:44:50|91536.4|91486.4|91530.9|91480.9|91536.5|91486.5|91530.7|91480.7|20
1639536300000|2021-12-15 02:45:00|91531|91481|91533.6|91483.6|91534|91484|91529.9|91479.9|13
1639536310000|2021-12-15 02:45:10|91535.8|91485.8|91532.9|91482.9|91535.8|91485.8|91530.7|91480.7|15
1639536320000|2021-12-15 02:45:20|91532.1|91482.1|91530.8|91480.8|91533.5|91483.5|91530.8|91480.8|7
1639536330000|2021-12-15 02:45:30|91530.7|91480.7|91537|91487|91537|91487|91530.7|91480.7|9
1639536340000|2021-12-15 02:45:40|91538.7|91488.7|91537.1|91487.1|91539|91489|91535.2|91485.2|14
1639536350000|2021-12-15 02:45:50|91534.6|91484.6|91535.1|91485.1|91537.8|91487.8|91534.5|91484.5|16
1639536360000|2021-12-15 02:46:00|91534.6|91484.6|91536.6|91486.6|91536.6|91486.6|91533.9|91483.9|11
1639536370000|2021-12-15 02:46:10|91537|91487|91536.2|91486.2|91537|91487|91535.3|91485.3|9
1639536380000|2021-12-15 02:46:20|91536.3|91486.3|91534|91484|91536.6|91486.6|91528.5|91478.5|29
1639536390000|2021-12-15 02:46:30|91535.1|91485.1|91533.6|91483.6|91536.5|91486.5|91533.3|91483.3|19
1639536400000|2021-12-15 02:46:40|91534.2|91484.2|91534.8|91484.8|91536.2|91486.2|91534|91484|18
1639536410000|2021-12-15 02:46:50|91535.1|91485.1|91534.7|91484.7|91537.4|91487.4|91534.6|91484.6|12
1639536420000|2021-12-15 02:47:00|91533.9|91483.9|91534.8|91484.8|91535.2|91485.2|91533.5|91483.5|23
1639536430000|2021-12-15 02:47:10|91532.7|91482.7|91531.5|91481.5|91534.1|91484.1|91531.5|91481.5|15
1639536440000|2021-12-15 02:47:20|91532.1|91482.1|91532.4|91482.4|91533.7|91483.7|91531.1|91481.1|15
1639536450000|2021-12-15 02:47:30|91532.8|91482.8|91531.5|91481.5|91532.9|91482.9|91531.5|91481.5|7
1639536460000|2021-12-15 02:47:40|91531.3|91481.3|91532.8|91482.8|91533|91483|91530.6|91480.6|12
1639536470000|2021-12-15 02:47:50|91532.7|91482.7|91533.5|91483.5|91533.6|91483.6|91532.3|91482.3|20
1639536480000|2021-12-15 02:48:00|91533.3|91483.3|91531.7|91481.7|91533.4|91483.4|91531.5|91481.5|7
1639536490000|2021-12-15 02:48:10|91532.8|91482.8|91533.8|91483.8|91534.2|91484.2|91531.9|91481.9|16
1639536500000|2021-12-15 02:48:20|91533.9|91483.9|91533.9|91483.9|91534.2|91484.2|91532.4|91482.4|12
1639536510000|2021-12-15 02:48:30|91533.7|91483.7|91533.2|91483.2|91534.5|91484.5|91533|91483|19
1639536520000|2021-12-15 02:48:40|91533.4|91483.4|91533.2|91483.2|91533.6|91483.6|91533.1|91483.1|10
1639536530000|2021-12-15 02:48:50|91533.4|91483.4|91533.9|91483.9|91533.9|91483.9|91532.2|91482.2|18
1639536540000|2021-12-15 02:49:00|91533.5|91483.5|91533.3|91483.3|91534.6|91484.6|91532.9|91482.9|16
1639536550000|2021-12-15 02:49:10|91533.2|91483.2|91533.5|91483.5|91533.9|91483.9|91531.6|91481.6|19
1639536560000|2021-12-15 02:49:20|91533.4|91483.4|91534.9|91484.9|91535.5|91485.5|91531|91481|22
1639536570000|2021-12-15 02:49:30|91534.8|91484.8|91533.9|91483.9|91535.9|91485.9|91533|91483|11
1639536580000|2021-12-15 02:49:40|91533.7|91483.7|91535.6|91485.6|91537.1|91487.1|91533.3|91483.3|16
1639536590000|2021-12-15 02:49:50|91535.2|91485.2|91535.4|91485.4|91536.1|91486.1|91533.7|91483.7|9
1639536600000|2021-12-15 02:50:00|91537.1|91487.1|91531.6|91481.6|91538.1|91488.1|91530.4|91480.4|27
1639536610000|2021-12-15 02:50:10|91531.8|91481.8|91536.1|91486.1|91537.3|91487.3|91531.8|91481.8|24
1639536620000|2021-12-15 02:50:20|91536.5|91486.5|91535.1|91485.1|91537.6|91487.6|91533.3|91483.3|26
1639536630000|2021-12-15 02:50:30|91535.5|91485.5|91530.5|91480.5|91535.5|91485.5|91529.1|91479.1|14
1639536640000|2021-12-15 02:50:40|91529.6|91479.6|91529.5|91479.5|91530.1|91480.1|91529.1|91479.1|9
1639536650000|2021-12-15 02:50:50|91531.6|91481.6|91533|91483|91533.1|91483.1|91529.2|91479.2|20
1639536660000|2021-12-15 02:51:00|91532.4|91482.4|91529.8|91479.8|91532.4|91482.4|91525.4|91475.4|34
1639536670000|2021-12-15 02:51:10|91530|91480|91523.3|91473.3|91530|91480|91523.3|91473.3|17
1639536680000|2021-12-15 02:51:20|91524.1|91474.1|91525|91475|91526.2|91476.2|91524|91474|18
1639536690000|2021-12-15 02:51:30|91525.3|91475.3|91530.8|91480.8|91530.8|91480.8|91525.3|91475.3|15
1639536700000|2021-12-15 02:51:40|91529.6|91479.6|91527|91477|91530.3|91480.3|91526.5|91476.5|21
1639536710000|2021-12-15 02:51:50|91527.1|91477.1|91524.5|91474.5|91527.1|91477.1|91524.5|91474.5|12
1639536720000|2021-12-15 02:52:00|91525.5|91475.5|91526.8|91476.8|91527|91477|91523.2|91473.2|24
1639536730000|2021-12-15 02:52:10|91526.7|91476.7|91528.1|91478.1|91528.2|91478.2|91526.5|91476.5|16
1639536740000|2021-12-15 02:52:20|91528|91478|91527.5|91477.5|91528.2|91478.2|91526.2|91476.2|22
1639536750000|2021-12-15 02:52:30|91527.8|91477.8|91528.3|91478.3|91528.3|91478.3|91524.8|91474.8|22
1639536760000|2021-12-15 02:52:40|91527.5|91477.5|91531|91481|91531|91481|91523.5|91473.5|34
1639536770000|2021-12-15 02:52:50|91526.7|91476.7|91526.5|91476.5|91528.6|91478.6|91525.6|91475.6|14
1639536780000|2021-12-15 02:53:00|91526.6|91476.6|91525|91475|91528.4|91478.4|91521.6|91471.6|29
1639536790000|2021-12-15 02:53:10|91525.1|91475.1|91526.4|91476.4|91526.4|91476.4|91524.7|91474.7|23
1639536800000|2021-12-15 02:53:20|91528|91478|91528.8|91478.8|91529.1|91479.1|91525.8|91475.8|8
1639536810000|2021-12-15 02:53:30|91528.9|91478.9|91528.7|91478.7|91529.6|91479.6|91526.5|91476.5|25
1639536820000|2021-12-15 02:53:40|91529.3|91479.3|91527.3|91477.3|91530.4|91480.4|91525.8|91475.8|17
1639536830000|2021-12-15 02:53:50|91527.7|91477.7|91526.9|91476.9|91528.6|91478.6|91526.3|91476.3|17
1639536840000|2021-12-15 02:54:00|91526.8|91476.8|91526.3|91476.3|91529|91479|91525.9|91475.9|14
1639536850000|2021-12-15 02:54:10|91526.5|91476.5|91529.3|91479.3|91529.3|91479.3|91526.5|91476.5|7
1639536860000|2021-12-15 02:54:20|91529.8|91479.8|91528.2|91478.2|91529.8|91479.8|91525.3|91475.3|16
1639536870000|2021-12-15 02:54:30|91528.8|91478.8|91528|91478|91529.5|91479.5|91526|91476|19
1639536880000|2021-12-15 02:54:40|91526.9|91476.9|91526.7|91476.7|91528.1|91478.1|91526|91476|11
1639536890000|2021-12-15 02:54:50|91527.5|91477.5|91526|91476|91527.7|91477.7|91526|91476|6
1639536900000|2021-12-15 02:55:00|91526.2|91476.2|91525.6|91475.6|91528.7|91478.7|91525.6|91475.6|30
1639536910000|2021-12-15 02:55:10|91525.8|91475.8|91526.7|91476.7|91530.2|91480.2|91523.3|91473.3|20
1639536920000|2021-12-15 02:55:20|91526.8|91476.8|91530.5|91480.5|91530.5|91480.5|91526.7|91476.7|8
1639536930000|2021-12-15 02:55:30|91530.8|91480.8|91529.3|91479.3|91530.8|91480.8|91528.5|91478.5|11
1639536940000|2021-12-15 02:55:40|91528.3|91478.3|91528.3|91478.3|91529.2|91479.2|91525.6|91475.6|12
1639536950000|2021-12-15 02:55:50|91529|91479|91530.1|91480.1|91533|91483|91527.8|91477.8|26
1639536960000|2021-12-15 02:56:00|91532.6|91482.6|91531.7|91481.7|91532.6|91482.6|91530.1|91480.1|15
1639536970000|2021-12-15 02:56:10|91532.4|91482.4|91529.3|91479.3|91532.5|91482.5|91529.3|91479.3|9
1639536980000|2021-12-15 02:56:20|91529.9|91479.9|91532.5|91482.5|91534.5|91484.5|91527.1|91477.1|23
1639536990000|2021-12-15 02:56:30|91531.6|91481.6|91529|91479|91532.1|91482.1|91529|91479|16
1639537000000|2021-12-15 02:56:40|91529.6|91479.6|91530.2|91480.2|91531.2|91481.2|91529.6|91479.6|7
1639537010000|2021-12-15 02:56:50|91529.9|91479.9|91536.3|91486.3|91536.8|91486.8|91529.7|91479.7|24
1639537020000|2021-12-15 02:57:00|91535.6|91485.6|91537|91487|91539.1|91489.1|91534.6|91484.6|31
1639537030000|2021-12-15 02:57:10|91537.1|91487.1|91538.3|91488.3|91539|91489|91535|91485|19
1639537040000|2021-12-15 02:57:20|91535.8|91485.8|91536.5|91486.5|91541.4|91491.4|91535.5|91485.5|24
1639537050000|2021-12-15 02:57:30|91539.1|91489.1|91540.8|91490.8|91543.9|91493.9|91536.9|91486.9|28
1639537060000|2021-12-15 02:57:40|91540.9|91490.9|91543|91493|91543.6|91493.6|91540.9|91490.9|36
1639537070000|2021-12-15 02:57:50|91544.5|91494.5|91542.6|91492.6|91544.5|91494.5|91542.6|91492.6|9
1639537080000|2021-12-15 02:58:00|91544.3|91494.3|91542.7|91492.7|91544.3|91494.3|91542.1|91492.1|25
1639537090000|2021-12-15 02:58:10|91543.2|91493.2|91542.6|91492.6|91543.9|91493.9|91542.2|91492.2|21
1639537100000|2021-12-15 02:58:20|91542.9|91492.9|91542.6|91492.6|91543.4|91493.4|91542.3|91492.3|9
1639537110000|2021-12-15 02:58:30|91543.1|91493.1|91548.9|91498.9|91549.4|91499.4|91543.1|91493.1|31
1639537120000|2021-12-15 02:58:40|91547.8|91497.8|91550.2|91500.2|91552.9|91502.9|91546.7|91496.7|22
1639537130000|2021-12-15 02:58:50|91552.7|91502.7|91547.2|91497.2|91552.7|91502.7|91547.2|91497.2|13
1639537140000|2021-12-15 02:59:00|91547.3|91497.3|91547.5|91497.5|91550.6|91500.6|91545.9|91495.9|15
1639537150000|2021-12-15 02:59:10|91545.2|91495.2|91541.1|91491.1|91547.7|91497.7|91539.5|91489.5|29
1639537160000|2021-12-15 02:59:20|91544.5|91494.5|91548.7|91498.7|91548.7|91498.7|91540.6|91490.6|18
1639537170000|2021-12-15 02:59:30|91547.9|91497.9|91544.9|91494.9|91547.9|91497.9|91541.4|91491.4|23
1639537180000|2021-12-15 02:59:40|91545.2|91495.2|91544.6|91494.6|91548.5|91498.5|91542.7|91492.7|26
1639537190000|2021-12-15 02:59:50|91547.5|91497.5|91542.9|91492.9|91547.5|91497.5|91542.9|91492.9|25
1639537200000|2021-12-15 03:00:00|91542.8|91492.8|91553.8|91503.8|91555.3|91505.3|91542.3|91492.3|32
1639537210000|2021-12-15 03:00:10|91554.3|91504.3|91545.1|91495.1|91554.3|91504.3|91545.1|91495.1|20
1639537220000|2021-12-15 03:00:20|91549.3|91499.3|91544.5|91494.5|91549.3|91499.3|91538.3|91488.3|52
1639537230000|2021-12-15 03:00:30|91541.5|91491.5|91542.3|91492.3|91544.2|91494.2|91540|91490|27
1639537240000|2021-12-15 03:00:40|91542.1|91492.1|91542.9|91492.9|91544|91494|91542.1|91492.1|15
1639537250000|2021-12-15 03:00:50|91542.4|91492.4|91540.5|91490.5|91542.4|91492.4|91540.5|91490.5|6
1639537260000|2021-12-15 03:01:00|91542.4|91492.4|91542.6|91492.6|91542.6|91492.6|91538.4|91488.4|11
1639537270000|2021-12-15 03:01:10|91543|91493|91540.6|91490.6|91544.1|91494.1|91540|91490|18
1639537280000|2021-12-15 03:01:20|91540|91490|91536.6|91486.6|91540|91490|91536.1|91486.1|19
1639537290000|2021-12-15 03:01:30|91536.5|91486.5|91540.1|91490.1|91540.1|91490.1|91536.2|91486.2|18
1639537300000|2021-12-15 03:01:40|91540|91490|91547.9|91497.9|91548.2|91498.2|91539|91489|28
1639537310000|2021-12-15 03:01:50|91548.4|91498.4|91548.3|91498.3|91549.3|91499.3|91542.6|91492.6|23
1639537320000|2021-12-15 03:02:00|91548.2|91498.2|91547.4|91497.4|91548.5|91498.5|91546.7|91496.7|15
1639537330000|2021-12-15 03:02:10|91547.2|91497.2|91547.3|91497.3|91548.3|91498.3|91547.1|91497.1|12
1639537340000|2021-12-15 03:02:20|91547.2|91497.2|91544.6|91494.6|91547.2|91497.2|91544.2|91494.2|20
1639537350000|2021-12-15 03:02:30|91544.5|91494.5|91544.5|91494.5|91544.9|91494.9|91544.5|91494.5|9
1639537360000|2021-12-15 03:02:40|91544.1|91494.1|91542.5|91492.5|91544.6|91494.6|91542.4|91492.4|11
1639537370000|2021-12-15 03:02:50|91542.6|91492.6|91542.7|91492.7|91543|91493|91542.5|91492.5|11
1639537380000|2021-12-15 03:03:00|91542.6|91492.6|91543.2|91493.2|91543.3|91493.3|91542.6|91492.6|9
1639537390000|2021-12-15 03:03:10|91542.7|91492.7|91542.9|91492.9|91543.2|91493.2|91542.7|91492.7|6
1639537400000|2021-12-15 03:03:20|91542.8|91492.8|91544.2|91494.2|91544.2|91494.2|91540.3|91490.3|10
1639537410000|2021-12-15 03:03:30|91544.4|91494.4|91543.4|91493.4|91544.4|91494.4|91543.4|91493.4|8
1639537420000|2021-12-15 03:03:40|91543.5|91493.5|91544.8|91494.8|91545.1|91495.1|91543.4|91493.4|21
1639537430000|2021-12-15 03:03:50|91543.7|91493.7|91544.2|91494.2|91544.6|91494.6|91542.6|91492.6|13
1639537440000|2021-12-15 03:04:00|91543.1|91493.1|91543.3|91493.3|91544|91494|91543.1|91493.1|9
1639537450000|2021-12-15 03:04:10|91542.4|91492.4|91545.1|91495.1|91545.5|91495.5|91542.4|91492.4|13
1639537460000|2021-12-15 03:04:20|91545.6|91495.6|91541.1|91491.1|91547.5|91497.5|91540.2|91490.2|32
1639537470000|2021-12-15 03:04:30|91541.6|91491.6|91541|91491|91541.9|91491.9|91541|91491|11
1639537480000|2021-12-15 03:04:40|91541.1|91491.1|91541.4|91491.4|91541.9|91491.9|91540.4|91490.4|13
1639537490000|2021-12-15 03:04:50|91541.5|91491.5|91539.8|91489.8|91541.7|91491.7|91536.5|91486.5|15
1639537500000|2021-12-15 03:05:00|91539.6|91489.6|91543.6|91493.6|91544.2|91494.2|91538|91488|29
1639537510000|2021-12-15 03:05:10|91544.1|91494.1|91543.6|91493.6|91545.6|91495.6|91543.5|91493.5|17
1639537520000|2021-12-15 03:05:20|91542|91492|91540.6|91490.6|91543.3|91493.3|91539.9|91489.9|16
1639537530000|2021-12-15 03:05:30|91540.7|91490.7|91541.1|91491.1|91541.1|91491.1|91540.6|91490.6|8
1639537540000|2021-12-15 03:05:40|91541|91491|91540.7|91490.7|91541.9|91491.9|91537.7|91487.7|19
1639537550000|2021-12-15 03:05:50|91540.5|91490.5|91540.9|91490.9|91542.9|91492.9|91540.5|91490.5|10
1639537560000|2021-12-15 03:06:00|91541.1|91491.1|91541.5|91491.5|91541.5|91491.5|91541|91491|7
1639537570000|2021-12-15 03:06:10|91541.4|91491.4|91540.7|91490.7|91541.4|91491.4|91539.4|91489.4|11
1639537580000|2021-12-15 03:06:20|91540.6|91490.6|91541.5|91491.5|91541.7|91491.7|91540|91490|14
1639537590000|2021-12-15 03:06:30|91541.6|91491.6|91541.9|91491.9|91542.2|91492.2|91541.6|91491.6|8
1639537600000|2021-12-15 03:06:40|91541.8|91491.8|91543.5|91493.5|91544.8|91494.8|91537.8|91487.8|23
1639537610000|2021-12-15 03:06:50|91543.7|91493.7|91541.7|91491.7|91544.3|91494.3|91540|91490|28
1639537620000|2021-12-15 03:07:00|91541.8|91491.8|91539.7|91489.7|91542.6|91492.6|91536.9|91486.9|35
1639537630000|2021-12-15 03:07:10|91539.3|91489.3|91538.5|91488.5|91540.1|91490.1|91538.3|91488.3|21
1639537640000|2021-12-15 03:07:20|91538.8|91488.8|91539.4|91489.4|91539.9|91489.9|91538.5|91488.5|16
1639537650000|2021-12-15 03:07:30|91539.6|91489.6|91540.2|91490.2|91543.9|91493.9|91539.1|91489.1|18
1639537660000|2021-12-15 03:07:40|91543|91493|91541.5|91491.5|91543|91493|91541.3|91491.3|6
1639537670000|2021-12-15 03:07:50|91540.2|91490.2|91543.8|91493.8|91543.8|91493.8|91539.3|91489.3|21
1639537680000|2021-12-15 03:08:00|91541.6|91491.6|91541.5|91491.5|91542.7|91492.7|91540.6|91490.6|25
1639537690000|2021-12-15 03:08:10|91541.9|91491.9|91541.6|91491.6|91542.3|91492.3|91540.4|91490.4|22
1639537700000|2021-12-15 03:08:20|91541.7|91491.7|91543.2|91493.2|91543.4|91493.4|91538.2|91488.2|25
1639537710000|2021-12-15 03:08:30|91543.8|91493.8|91540.7|91490.7|91543.8|91493.8|91540.7|91490.7|25
1639537720000|2021-12-15 03:08:40|91540.8|91490.8|91541.7|91491.7|91541.9|91491.9|91540.8|91490.8|21
1639537730000|2021-12-15 03:08:50|91541.4|91491.4|91542|91492|91542|91492|91541.2|91491.2|18
1639537740000|2021-12-15 03:09:00|91544.2|91494.2|91542.4|91492.4|91545|91495|91541.7|91491.7|11
1639537750000|2021-12-15 03:09:10|91541.4|91491.4|91541.9|91491.9|91543.7|91493.7|91540.7|91490.7|19
1639537760000|2021-12-15 03:09:20|91546.6|91496.6|91543.9|91493.9|91546.6|91496.6|91543.1|91493.1|14
1639537770000|2021-12-15 03:09:30|91543|91493|91544.2|91494.2|91544.2|91494.2|91540.6|91490.6|13
1639537780000|2021-12-15 03:09:40|91540.7|91490.7|91542.1|91492.1|91543.8|91493.8|91539.5|91489.5|15
1639537790000|2021-12-15 03:09:50|91542.3|91492.3|91541.1|91491.1|91545.5|91495.5|91540.8|91490.8|12
1639537800000|2021-12-15 03:10:00|91541.3|91491.3|91539.8|91489.8|91542.2|91492.2|91539.4|91489.4|19
1639537810000|2021-12-15 03:10:10|91540.3|91490.3|91539.8|91489.8|91546.9|91496.9|91539.5|91489.5|12
1639537820000|2021-12-15 03:10:20|91540.7|91490.7|91549.4|91499.4|91551.7|91501.7|91539.3|91489.3|21
1639537830000|2021-12-15 03:10:30|91544|91494|91543.4|91493.4|91547|91497|91540.7|91490.7|15
1639537840000|2021-12-15 03:10:40|91543.3|91493.3|91546.4|91496.4|91546.4|91496.4|91542.4|91492.4|23
1639537850000|2021-12-15 03:10:50|91546.3|91496.3|91545.9|91495.9|91546.3|91496.3|91545.6|91495.6|12
1639537860000|2021-12-15 03:11:00|91545.7|91495.7|91546.2|91496.2|91546.2|91496.2|91545.6|91495.6|10
1639537870000|2021-12-15 03:11:10|91545.4|91495.4|91549.5|91499.5|91549.5|91499.5|91545.4|91495.4|16
1639537880000|2021-12-15 03:11:20|91549.7|91499.7|91544.9|91494.9|91549.7|91499.7|91540.2|91490.2|19
1639537890000|2021-12-15 03:11:30|91547|91497|91546|91496|91549.4|91499.4|91546|91496|25
1639537900000|2021-12-15 03:11:40|91546.3|91496.3|91546|91496|91548.5|91498.5|91545.8|91495.8|6
1639537910000|2021-12-15 03:11:50|91549|91499|91546.2|91496.2|91549.5|91499.5|91546|91496|14
1639537920000|2021-12-15 03:12:00|91546.1|91496.1|91545.5|91495.5|91549.6|91499.6|91545.5|91495.5|19
1639537930000|2021-12-15 03:12:10|91550.1|91500.1|91546.5|91496.5|91550.1|91500.1|91545.8|91495.8|12
1639537940000|2021-12-15 03:12:20|91546.8|91496.8|91549.9|91499.9|91551.3|91501.3|91546.5|91496.5|18
1639537950000|2021-12-15 03:12:30|91549.8|91499.8|91545.4|91495.4|91549.8|91499.8|91542.9|91492.9|27
1639537960000|2021-12-15 03:12:40|91545.5|91495.5|91545.1|91495.1|91547.4|91497.4|91544.8|91494.8|15
1639537970000|2021-12-15 03:12:50|91544.6|91494.6|91544.8|91494.8|91544.8|91494.8|91544.6|91494.6|3
1639537980000|2021-12-15 03:13:00|91545.4|91495.4|91545.5|91495.5|91545.7|91495.7|91541.6|91491.6|12
1639537990000|2021-12-15 03:13:10|91545.4|91495.4|91545.6|91495.6|91549.5|91499.5|91541|91491|25
1639538000000|2021-12-15 03:13:20|91545.9|91495.9|91547.9|91497.9|91547.9|91497.9|91544.1|91494.1|12
1639538010000|2021-12-15 03:13:30|91548|91498|91551.4|91501.4|91551.8|91501.8|91545.2|91495.2|26
1639538020000|2021-12-15 03:13:40|91550.4|91500.4|91551.1|91501.1|91551.9|91501.9|91550.4|91500.4|16
1639538030000|2021-12-15 03:13:50|91551.2|91501.2|91551.3|91501.3|91553.5|91503.5|91550.5|91500.5|25
1639538040000|2021-12-15 03:14:00|91551.8|91501.8|91551.9|91501.9|91552.4|91502.4|91551.2|91501.2|12
1639538050000|2021-12-15 03:14:10|91551.7|91501.7|91550.8|91500.8|91552.8|91502.8|91550.5|91500.5|14
1639538060000|2021-12-15 03:14:20|91550.9|91500.9|91551.1|91501.1|91551.1|91501.1|91550|91500|11
1639538070000|2021-12-15 03:14:30|91550.9|91500.9|91550.1|91500.1|91550.9|91500.9|91547.8|91497.8|22
1639538080000|2021-12-15 03:14:40|91550.4|91500.4|91550.9|91500.9|91551.2|91501.2|91550.3|91500.3|17
1639538090000|2021-12-15 03:14:50|91550.8|91500.8|91550.2|91500.2|91551.2|91501.2|91550|91500|12
1639538100000|2021-12-15 03:15:00|91550.6|91500.6|91551.5|91501.5|91551.8|91501.8|91547.3|91497.3|31
1639538110000|2021-12-15 03:15:10|91554.4|91504.4|91554.7|91504.7|91556.1|91506.1|91551.4|91501.4|19
1639538120000|2021-12-15 03:15:20|91555.2|91505.2|91553.6|91503.6|91555.3|91505.3|91551.6|91501.6|25
1639538130000|2021-12-15 03:15:30|91554.2|91504.2|91555.1|91505.1|91556.3|91506.3|91554.2|91504.2|10
1639538140000|2021-12-15 03:15:40|91555.2|91505.2|91554.5|91504.5|91560.6|91510.6|91554.5|91504.5|18
1639538150000|2021-12-15 03:15:50|91558.9|91508.9|91556.5|91506.5|91558.9|91508.9|91553.9|91503.9|16
1639538160000|2021-12-15 03:16:00|91556.3|91506.3|91557.4|91507.4|91557.6|91507.6|91555.4|91505.4|18
1639538170000|2021-12-15 03:16:10|91557.3|91507.3|91557.6|91507.6|91557.9|91507.9|91556.4|91506.4|13
1639538180000|2021-12-15 03:16:20|91557.4|91507.4|91556.4|91506.4|91557.4|91507.4|91555.3|91505.3|9
1639538190000|2021-12-15 03:16:30|91556.1|91506.1|91555.9|91505.9|91556.2|91506.2|91555.2|91505.2|14
1639538200000|2021-12-15 03:16:40|91555.8|91505.8|91555.5|91505.5|91556|91506|91555.4|91505.4|19
1639538210000|2021-12-15 03:16:50|91555.7|91505.7|91555.8|91505.8|91555.8|91505.8|91554.9|91504.9|15
1639538220000|2021-12-15 03:17:00|91554.3|91504.3|91551.2|91501.2|91555.3|91505.3|91551.2|91501.2|22
1639538230000|2021-12-15 03:17:10|91551.8|91501.8|91549.2|91499.2|91563.3|91502.6|91548.1|91491.8|31
1639538240000|2021-12-15 03:17:20|91549.3|91499.3|91546.6|91496.6|91550|91500|91544.9|91494.9|29
1639538250000|2021-12-15 03:17:30|91546.3|91496.3|91546.3|91496.3|91547.2|91497.2|91546.2|91496.2|21
1639538260000|2021-12-15 03:17:40|91546.4|91496.4|91548.5|91498.5|91548.5|91498.5|91546.4|91496.4|23
1639538270000|2021-12-15 03:17:50|91548.6|91498.6|91546.5|91496.5|91549.2|91499.2|91544.6|91494.6|29
1639538280000|2021-12-15 03:18:00|91547.2|91497.2|91548|91498|91548.2|91498.2|91546.7|91496.7|16
1639538290000|2021-12-15 03:18:10|91548.4|91498.4|91548.9|91498.9|91549.5|91499.5|91548.3|91498.3|18
1639538300000|2021-12-15 03:18:20|91548.6|91498.6|91552.6|91502.6|91554.3|91504.3|91548.3|91498.3|36
1639538310000|2021-12-15 03:18:30|91553|91503|91553.6|91503.6|91554.2|91504.2|91552.5|91502.5|24
1639538320000|2021-12-15 03:18:40|91553.5|91503.5|91545|91495|91555|91505|91544.7|91494.7|35
1639538330000|2021-12-15 03:18:50|91544.9|91494.9|91544.7|91494.7|91545.1|91495.1|91542.4|91492.4|29
1639538340000|2021-12-15 03:19:00|91545.3|91495.3|91541.7|91491.7|91545.3|91495.3|91541.3|91491.3|37
1639538350000|2021-12-15 03:19:10|91541.6|91491.6|91543.2|91493.2|91543.4|91493.4|91539.7|91489.7|25
1639538360000|2021-12-15 03:19:20|91543.4|91493.4|91542.9|91492.9|91543.4|91493.4|91542.8|91492.8|12
1639538370000|2021-12-15 03:19:30|91543.1|91493.1|91542.4|91492.4|91543.1|91493.1|91541.9|91491.9|12
1639538380000|2021-12-15 03:19:40|91542.2|91492.2|91541.6|91491.6|91542.9|91492.9|91541.3|91491.3|9
1639538390000|2021-12-15 03:19:50|91541.2|91491.2|91539.2|91489.2|91542.3|91492.3|91539.2|91489.2|20
1639538400000|2021-12-15 03:20:00|91539|91489|91538.3|91488.3|91539|91489|91537.5|91487.5|25
1639538410000|2021-12-15 03:20:10|91538.5|91488.5|91538.6|91488.6|91538.8|91488.8|91537.8|91487.8|16
1639538420000|2021-12-15 03:20:20|91538.5|91488.5|91537.7|91487.7|91538.5|91488.5|91537.6|91487.6|13
1639538430000|2021-12-15 03:20:30|91537.6|91487.6|91535.6|91485.6|91538.5|91488.5|91534.4|91484.4|32
1639538440000|2021-12-15 03:20:40|91535.2|91485.2|91534.9|91484.9|91535.6|91485.6|91534.1|91484.1|14
1639538450000|2021-12-15 03:20:50|91535.5|91485.5|91534.4|91484.4|91535.5|91485.5|91534.4|91484.4|9
1639538460000|2021-12-15 03:21:00|91534.1|91484.1|91533.9|91483.9|91535.3|91485.3|91532.9|91482.9|16
1639538470000|2021-12-15 03:21:10|91533.7|91483.7|91535.7|91485.7|91536.1|91486.1|91532.8|91482.8|13
1639538480000|2021-12-15 03:21:20|91536.1|91486.1|91536.1|91486.1|91536.2|91486.2|91534|91484|24
1639538490000|2021-12-15 03:21:30|91536|91486|91535|91485|91537.1|91487.1|91534.1|91484.1|29
1639538500000|2021-12-15 03:21:40|91535.1|91485.1|91534.7|91484.7|91535.4|91485.4|91534.2|91484.2|13
1639538510000|2021-12-15 03:21:50|91534.6|91484.6|91535.2|91485.2|91535.3|91485.3|91534.2|91484.2|15
1639538520000|2021-12-15 03:22:00|91535.3|91485.3|91540.8|91490.8|91541.5|91491.5|91534.2|91484.2|24
1639538530000|2021-12-15 03:22:10|91538.4|91488.4|91541.3|91491.3|91541.8|91491.8|91538.4|91488.4|22
1639538540000|2021-12-15 03:22:20|91541.2|91491.2|91541.7|91491.7|91541.8|91491.8|91541.1|91491.1|13
1639538550000|2021-12-15 03:22:30|91541.4|91491.4|91541.4|91491.4|91542.5|91492.5|91540.9|91490.9|14
1639538560000|2021-12-15 03:22:40|91541.2|91491.2|91542.7|91492.7|91542.8|91492.8|91540.2|91490.2|18
1639538570000|2021-12-15 03:22:50|91544.7|91494.7|91544.3|91494.3|91544.7|91494.7|91543.4|91493.4|8
1639538580000|2021-12-15 03:23:00|91543.6|91493.6|91544.4|91494.4|91547|91497|91542.3|91492.3|27
1639538590000|2021-12-15 03:23:10|91543.9|91493.9|91543|91493|91543.9|91493.9|91542.2|91492.2|13
1639538600000|2021-12-15 03:23:20|91542.7|91492.7|91542.6|91492.6|91543.3|91493.3|91542|91492|9
1639538610000|2021-12-15 03:23:30|91542.8|91492.8|91541.6|91491.6|91543.6|91493.6|91541.6|91491.6|9
1639538620000|2021-12-15 03:23:40|91541.7|91491.7|91547.3|91497.3|91547.3|91497.3|91541.2|91491.2|13
1639538630000|2021-12-15 03:23:50|91543.2|91493.2|91544.7|91494.7|91545.2|91495.2|91543.1|91493.1|10
1639538640000|2021-12-15 03:24:00|91544.2|91494.2|91541.2|91491.2|91544.2|91494.2|91539.7|91489.7|23
1639538650000|2021-12-15 03:24:10|91542.6|91492.6|91536.2|91486.2|91542.6|91492.6|91536.2|91486.2|13
1639538660000|2021-12-15 03:24:20|91536.6|91486.6|91555|91482|91555|91491.6|91535.5|91481.1|19
1639538670000|2021-12-15 03:24:30|91540.9|91490.9|91540.2|91490.2|91552.7|91491.3|91539.1|91482|11
1639538680000|2021-12-15 03:24:40|91540.7|91490.7|91539.4|91489.4|91540.8|91490.8|91538.9|91488.9|16
1639538690000|2021-12-15 03:24:50|91539.1|91489.1|91542.6|91492.6|91542.6|91492.6|91538.4|91488.4|9
1639538700000|2021-12-15 03:25:00|91542.8|91492.8|91538.9|91488.9|91542.8|91492.8|91537.8|91487.8|26
1639538710000|2021-12-15 03:25:10|91538.6|91488.6|91552.4|91480.5|91552.4|91488.6|91537.5|91478.2|11
1639538720000|2021-12-15 03:25:20|91538.3|91488.3|91538|91488|91538.5|91488.5|91537.3|91487.3|10
1639538730000|2021-12-15 03:25:30|91537.5|91487.5|91537.4|91487.4|91538|91488|91537.3|91487.3|14
1639538740000|2021-12-15 03:25:40|91537.5|91487.5|91537.8|91487.8|91539.1|91489.1|91536.9|91486.9|23
1639538750000|2021-12-15 03:25:50|91536.9|91486.9|91537.8|91487.8|91538.2|91488.2|91536.4|91486.4|7
1639538760000|2021-12-15 03:26:00|91538.1|91488.1|91536.9|91486.9|91538.1|91488.1|91536.4|91486.4|14
1639538770000|2021-12-15 03:26:10|91537|91487|91536.9|91486.9|91537|91487|91536.5|91486.5|13
1639538780000|2021-12-15 03:26:20|91536.3|91486.3|91537.2|91487.2|91537.5|91487.5|91536.3|91486.3|14
1639538790000|2021-12-15 03:26:30|91536.8|91486.8|91536.8|91486.8|91537.6|91487.6|91535.9|91485.9|11
1639538800000|2021-12-15 03:26:40|91536.9|91486.9|91535.4|91485.4|91536.9|91486.9|91533.9|91483.9|11
1639538810000|2021-12-15 03:26:50|91535.5|91485.5|91535.6|91485.6|91536.2|91486.2|91534.5|91484.5|26
1639538820000|2021-12-15 03:27:00|91535.9|91485.9|91536.7|91486.7|91536.7|91486.7|91535.4|91485.4|16
1639538830000|2021-12-15 03:27:10|91536.5|91486.5|91535.5|91485.5|91536.5|91486.5|91535.5|91485.5|6
1639538840000|2021-12-15 03:27:20|91535.7|91485.7|91535.2|91485.2|91535.9|91485.9|91535.2|91485.2|9
1639538850000|2021-12-15 03:27:30|91535.3|91485.3|91530.4|91480.4|91540.2|91485.3|91529.8|91469.8|22
1639538860000|2021-12-15 03:27:40|91531.6|91481.6|91533|91483|91533.7|91483.7|91531.5|91481.5|20
1639538870000|2021-12-15 03:27:50|91532.8|91482.8|91532.9|91482.9|91533.3|91483.3|91532.7|91482.7|11
1639538880000|2021-12-15 03:28:00|91533|91483|91531.2|91481.2|91536.2|91486.2|91528.9|91478.9|33
1639538890000|2021-12-15 03:28:10|91531.6|91481.6|91529.1|91479.1|91531.6|91481.6|91528.7|91478.7|21
1639538900000|2021-12-15 03:28:20|91528.9|91478.9|91530.1|91480.1|91530.5|91480.5|91528.7|91478.7|22
1639538910000|2021-12-15 03:28:30|91529.8|91479.8|91529.6|91479.6|91530.5|91480.5|91529.2|91479.2|26
1639538920000|2021-12-15 03:28:40|91529|91479|91527.2|91477.2|91529.9|91479.9|91527.2|91477.2|24
1639538930000|2021-12-15 03:28:50|91527.6|91477.6|91527.3|91477.3|91528.7|91478.7|91526.9|91476.9|24
1639538940000|2021-12-15 03:29:00|91527.1|91477.1|91525.8|91475.8|91528.3|91478.3|91525.7|91475.7|23
1639538950000|2021-12-15 03:29:10|91525.7|91475.7|91529.8|91479.8|91531.5|91481.5|91525.7|91475.7|38
1639538960000|2021-12-15 03:29:20|91530|91480|91525.7|91475.7|91530|91480|91525.3|91475.3|29
1639538970000|2021-12-15 03:29:30|91525.6|91475.6|91522.2|91472.2|91525.9|91475.9|91522|91472|25
1639538980000|2021-12-15 03:29:40|91521.9|91471.9|91521.4|91471.4|91522.2|91472.2|91521.2|91471.2|21
1639538990000|2021-12-15 03:29:50|91521.5|91471.5|91521.7|91471.7|91522|91472|91520.7|91470.7|26
1639539000000|2021-12-15 03:30:00|91521.8|91471.8|91521|91471|91522.4|91472.4|91520.8|91470.8|21
1639539010000|2021-12-15 03:30:10|91520.7|91470.7|91521.8|91471.8|91522.5|91472.5|91520.7|91470.7|23
1639539020000|2021-12-15 03:30:20|91522|91472|91521.1|91471.1|91522|91472|91520.8|91470.8|13
1639539030000|2021-12-15 03:30:30|91520.7|91470.7|91521.3|91471.3|91521.7|91471.7|91520.5|91470.5|19
1639539040000|2021-12-15 03:30:40|91521.1|91471.1|91521.2|91471.2|91522|91472|91521|91471|13
1639539050000|2021-12-15 03:30:50|91521.3|91471.3|91517.8|91467.8|91521.8|91471.8|91517.5|91467.5|28
1639539060000|2021-12-15 03:31:00|91517.9|91467.9|91519.9|91469.9|91520.1|91470.1|91517|91467|28
1639539070000|2021-12-15 03:31:10|91519.4|91469.4|91521.5|91471.5|91521.8|91471.8|91519.4|91469.4|34
1639539080000|2021-12-15 03:31:20|91521.3|91471.3|91521.8|91471.8|91522|91472|91521.3|91471.3|18
1639539090000|2021-12-15 03:31:30|91521.6|91471.6|91521.1|91471.1|91521.7|91471.7|91519.3|91469.3|34
1639539100000|2021-12-15 03:31:40|91521.2|91471.2|91523.2|91473.2|91532.6|91473.7|91521.1|91462|25
1639539110000|2021-12-15 03:31:50|91523.3|91473.3|91522.1|91472.1|91523.3|91473.3|91521.7|91471.7|19
1639539120000|2021-12-15 03:32:00|91521.8|91471.8|91521.5|91471.5|91522.1|91472.1|91521|91471|20
1639539130000|2021-12-15 03:32:10|91521.3|91471.3|91515.3|91465.3|91521.3|91471.3|91515.2|91465.2|29
1639539140000|2021-12-15 03:32:20|91515.1|91465.1|91514.7|91464.7|91515.5|91465.5|91514.7|91464.7|22
1639539150000|2021-12-15 03:32:30|91514.9|91464.9|91514.8|91464.8|91515.1|91465.1|91514.2|91464.2|19
1639539160000|2021-12-15 03:32:40|91515|91465|91514.5|91464.5|91515|91465|91514.4|91464.4|15
1639539170000|2021-12-15 03:32:50|91514.6|91464.6|91515.5|91465.5|91515.6|91465.6|91514.4|91464.4|17
1639539180000|2021-12-15 03:33:00|91515.6|91465.6|91515.5|91465.5|91516.9|91466.9|91515|91465|14
1639539190000|2021-12-15 03:33:10|91515.4|91465.4|91515.3|91465.3|91515.8|91465.8|91515|91465|20
1639539200000|2021-12-15 03:33:20|91515.5|91465.5|91515.4|91465.4|91515.5|91465.5|91515.1|91465.1|11
1639539210000|2021-12-15 03:33:30|91515.5|91465.5|91515.7|91465.7|91516.3|91466.3|91515.2|91465.2|20
1639539220000|2021-12-15 03:33:40|91516.2|91466.2|91513.6|91463.6|91516.2|91466.2|91513.6|91463.6|10
1639539230000|2021-12-15 03:33:50|91513.5|91463.5|91515.8|91465.8|91516|91466|91513.4|91463.4|23
1639539240000|2021-12-15 03:34:00|91516|91466|91516.2|91466.2|91518.3|91468.3|91516|91466|20
1639539250000|2021-12-15 03:34:10|91516.3|91466.3|91515.7|91465.7|91516.6|91466.6|91515.5|91465.5|13
1639539260000|2021-12-15 03:34:20|91516|91466|91517|91467|91519.4|91469.4|91514.9|91464.9|25
1639539270000|2021-12-15 03:34:30|91516.4|91466.4|91517|91467|91519.2|91469.2|91514.4|91464.4|35
1639539280000|2021-12-15 03:34:40|91518.3|91468.3|91516.8|91466.8|91518.3|91468.3|91516.4|91466.4|14
1639539290000|2021-12-15 03:34:50|91516.7|91466.7|91518.2|91468.2|91518.7|91468.7|91516.6|91466.6|17
1639539300000|2021-12-15 03:35:00|91518|91468|91515.6|91465.6|91518|91468|91515.6|91465.6|10
1639539310000|2021-12-15 03:35:10|91515.7|91465.7|91516.3|91466.3|91516.4|91466.4|91515.4|91465.4|9
1639539320000|2021-12-15 03:35:20|91516.1|91466.1|91516.1|91466.1|91516.6|91466.6|91515.8|91465.8|12
1639539330000|2021-12-15 03:35:30|91516.2|91466.2|91523.6|91473.6|91524.4|91474.4|91516.2|91466.2|41
1639539340000|2021-12-15 03:35:40|91524.8|91474.8|91523|91473|91524.8|91474.8|91523|91473|22
1639539350000|2021-12-15 03:35:50|91522.9|91472.9|91523|91473|91523.4|91473.4|91522.2|91472.2|26
1639539360000|2021-12-15 03:36:00|91523.1|91473.1|91522.9|91472.9|91523.8|91473.8|91522.4|91472.4|22
1639539370000|2021-12-15 03:36:10|91523|91473|91523.8|91473.8|91524.8|91474.8|91523|91473|16
1639539380000|2021-12-15 03:36:20|91523.9|91473.9|91520.5|91470.5|91524.9|91474.9|91519.8|91469.8|32
1639539390000|2021-12-15 03:36:30|91520.8|91470.8|91520.6|91470.6|91520.8|91470.8|91519.1|91469.1|19
1639539400000|2021-12-15 03:36:40|91521|91471|91523.6|91473.6|91523.6|91473.6|91520.4|91470.4|30
1639539410000|2021-12-15 03:36:50|91523.7|91473.7|91523.1|91473.1|91523.8|91473.8|91521.6|91471.6|19
1639539420000|2021-12-15 03:37:00|91523.2|91473.2|91521.3|91471.3|91523.9|91473.9|91520.9|91470.9|30
1639539430000|2021-12-15 03:37:10|91521.5|91471.5|91521|91471|91522.1|91472.1|91520.3|91470.3|22
1639539440000|2021-12-15 03:37:20|91521.5|91471.5|91522.5|91472.5|91523.7|91473.7|91521.5|91471.5|20
1639539450000|2021-12-15 03:37:30|91522.6|91472.6|91520.7|91470.7|91522.6|91472.6|91520.4|91470.4|27
1639539460000|2021-12-15 03:37:40|91520.4|91470.4|91521.5|91471.5|91521.5|91471.5|91520.2|91470.2|12
1639539470000|2021-12-15 03:37:50|91521.3|91471.3|91522.8|91472.8|91522.9|91472.9|91521.3|91471.3|27
1639539480000|2021-12-15 03:38:00|91523.1|91473.1|91521.4|91471.4|91523.9|91473.9|91521.4|91471.4|15
1639539490000|2021-12-15 03:38:10|91521.3|91471.3|91527.9|91477.9|91528.3|91478.3|91521.2|91471.2|21
1639539500000|2021-12-15 03:38:20|91526.9|91476.9|91525.2|91475.2|91527.1|91477.1|91525.1|91475.1|9
1639539510000|2021-12-15 03:38:30|91526|91476|91524.8|91474.8|91526|91476|91524.3|91474.3|9
1639539520000|2021-12-15 03:38:40|91524.6|91474.6|91525.5|91475.5|91526.3|91476.3|91524.6|91474.6|11
1639539530000|2021-12-15 03:38:50|91525.4|91475.4|91524.2|91474.2|91525.7|91475.7|91523.9|91473.9|10
1639539540000|2021-12-15 03:39:00|91524.3|91474.3|91524.1|91474.1|91526.2|91476.2|91524|91474|10
1639539550000|2021-12-15 03:39:10|91524|91474|91524.8|91474.8|91526.1|91476.1|91524|91474|14
1639539560000|2021-12-15 03:39:20|91525|91475|91524.8|91474.8|91525.1|91475.1|91524.5|91474.5|6
1639539570000|2021-12-15 03:39:30|91525|91475|91525.4|91475.4|91526|91476|91524.7|91474.7|10
1639539580000|2021-12-15 03:39:40|91525|91475|91524.2|91474.2|91525.2|91475.2|91523.6|91473.6|14
1639539590000|2021-12-15 03:39:50|91524.3|91474.3|91524.6|91474.6|91525.3|91475.3|91524|91474|14
1639539600000|2021-12-15 03:40:00|91524.4|91474.4|91524.2|91474.2|91526.3|91476.3|91523.7|91473.7|27
1639539610000|2021-12-15 03:40:10|91524.4|91474.4|91523.3|91473.3|91524.5|91474.5|91523.3|91473.3|17
1639539620000|2021-12-15 03:40:20|91523.7|91473.7|91523.8|91473.8|91525.2|91475.2|91522.8|91472.8|17
1639539630000|2021-12-15 03:40:30|91524.2|91474.2|91524|91474|91524.8|91474.8|91523.8|91473.8|11
1639539640000|2021-12-15 03:40:40|91523.9|91473.9|91517.1|91467.1|91524.9|91474.9|91517.1|91467.1|19
1639539650000|2021-12-15 03:40:50|91517.3|91467.3|91518.6|91468.6|91518.9|91468.9|91517.3|91467.3|18
1639539660000|2021-12-15 03:41:00|91518.5|91468.5|91518.1|91468.1|91519.3|91469.3|91517.1|91467.1|27
1639539670000|2021-12-15 03:41:10|91517.7|91467.7|91516.6|91466.6|91518.5|91468.5|91516.1|91466.1|20
1639539680000|2021-12-15 03:41:20|91516.9|91466.9|91515.8|91465.8|91516.9|91466.9|91515.2|91465.2|34
1639539690000|2021-12-15 03:41:30|91515.9|91465.9|91518|91468|91518|91468|91515.1|91465.1|25
1639539700000|2021-12-15 03:41:40|91517.5|91467.5|91516.9|91466.9|91517.9|91467.9|91516.5|91466.5|33
1639539710000|2021-12-15 03:41:50|91516.7|91466.7|91515|91465|91516.8|91466.8|91514.6|91464.6|28
1639539720000|2021-12-15 03:42:00|91515.1|91465.1|91518|91468|91518.5|91468.5|91514.6|91464.6|26
1639539730000|2021-12-15 03:42:10|91517.4|91467.4|91516.6|91466.6|91517.8|91467.8|91516.1|91466.1|8
1639539740000|2021-12-15 03:42:20|91516.3|91466.3|91520.7|91470.7|91520.8|91470.8|91515.9|91465.9|21
1639539750000|2021-12-15 03:42:30|91520.6|91470.6|91518.8|91468.8|91520.7|91470.7|91518.7|91468.7|23
1639539760000|2021-12-15 03:42:40|91519.6|91469.6|91520.6|91470.6|91520.7|91470.7|91518.7|91468.7|30
1639539770000|2021-12-15 03:42:50|91520.2|91470.2|91521.4|91471.4|91521.4|91471.4|91519.6|91469.6|14
1639539780000|2021-12-15 03:43:00|91521.3|91471.3|91519.3|91469.3|91521.3|91471.3|91518.4|91468.4|16
1639539790000|2021-12-15 03:43:10|91519.2|91469.2|91517.8|91467.8|91519.8|91469.8|91517.4|91467.4|26
1639539800000|2021-12-15 03:43:20|91517.3|91467.3|91517.7|91467.7|91528.9|91469.3|91517.1|91458.6|21
1639539810000|2021-12-15 03:43:30|91518.3|91468.3|91516.3|91466.3|91518.3|91468.3|91515.9|91465.9|29
1639539820000|2021-12-15 03:43:40|91516|91466|91517|91467|91517.6|91467.6|91516|91466|28
1639539830000|2021-12-15 03:43:50|91517.2|91467.2|91517.4|91467.4|91518.7|91468.7|91516.9|91466.9|10
1639539840000|2021-12-15 03:44:00|91517.6|91467.6|91517.5|91467.5|91517.8|91467.8|91516.8|91466.8|16
1639539850000|2021-12-15 03:44:10|91517.7|91467.7|91518|91468|91518.5|91468.5|91517.2|91467.2|15
1639539860000|2021-12-15 03:44:20|91517.9|91467.9|91520.3|91470.3|91522|91472|91516.8|91466.8|32
1639539870000|2021-12-15 03:44:30|91521.6|91471.6|91522.4|91472.4|91523.7|91473.7|91521.6|91471.6|14
1639539880000|2021-12-15 03:44:40|91521|91471|91523.7|91473.7|91524.1|91474.1|91521|91471|31
1639539890000|2021-12-15 03:44:50|91524|91474|91523.9|91473.9|91524.3|91474.3|91523.6|91473.6|13
1639539900000|2021-12-15 03:45:00|91524|91474|91521.2|91471.2|91524.5|91474.5|91520.3|91470.3|34
1639539910000|2021-12-15 03:45:10|91521.7|91471.7|91523.1|91473.1|91523.3|91473.3|91521.5|91471.5|30
1639539920000|2021-12-15 03:45:20|91522.9|91472.9|91522.4|91472.4|91523.7|91473.7|91521.7|91471.7|13
1639539930000|2021-12-15 03:45:30|91521.6|91471.6|91522.6|91472.6|91522.6|91472.6|91520.8|91470.8|17
1639539940000|2021-12-15 03:45:40|91522.7|91472.7|91524.2|91474.2|91524.6|91474.6|91521.4|91471.4|20
1639539950000|2021-12-15 03:45:50|91523.4|91473.4|91527.6|91477.6|91527.9|91477.9|91523.4|91473.4|28
1639539960000|2021-12-15 03:46:00|91527.9|91477.9|91519.6|91469.6|91527.9|91477.9|91519.2|91469.2|28
1639539970000|2021-12-15 03:46:10|91520|91470|91522.3|91472.3|91522.3|91472.3|91519.9|91469.9|24
1639539980000|2021-12-15 03:46:20|91522.4|91472.4|91521.8|91471.8|91522.6|91472.6|91521.2|91471.2|29
1639539990000|2021-12-15 03:46:30|91521.6|91471.6|91523|91473|91523.1|91473.1|91521.1|91471.1|20
1639540000000|2021-12-15 03:46:40|91522.2|91472.2|91521.3|91471.3|91522.7|91472.7|91520.3|91470.3|22
1639540010000|2021-12-15 03:46:50|91521.6|91471.6|91522.3|91472.3|91522.3|91472.3|91520.4|91470.4|22
1639540020000|2021-12-15 03:47:00|91522.2|91472.2|91522|91472|91523.2|91473.2|91521.3|91471.3|34
1639540030000|2021-12-15 03:47:10|91522.1|91472.1|91524.6|91474.6|91524.6|91474.6|91521|91471|29
1639540040000|2021-12-15 03:47:20|91524.8|91474.8|91527.2|91477.2|91527.7|91477.7|91524.8|91474.8|27
1639540050000|2021-12-15 03:47:30|91526.6|91476.6|91524.9|91474.9|91527.4|91477.4|91524.3|91474.3|27
1639540060000|2021-12-15 03:47:40|91524.7|91474.7|91525.1|91475.1|91525.5|91475.5|91524.3|91474.3|17
1639540070000|2021-12-15 03:47:50|91525.2|91475.2|91525.5|91475.5|91525.5|91475.5|91524.7|91474.7|18
1639540080000|2021-12-15 03:48:00|91525.3|91475.3|91524.6|91474.6|91526.1|91476.1|91523.8|91473.8|27
1639540090000|2021-12-15 03:48:10|91524.1|91474.1|91525.6|91475.6|91525.6|91475.6|91523.3|91473.3|29
1639540100000|2021-12-15 03:48:20|91525.3|91475.3|91525.2|91475.2|91526.1|91476.1|91524.8|91474.8|16
1639540110000|2021-12-15 03:48:30|91525.3|91475.3|91524.3|91474.3|91525.3|91475.3|91523.8|91473.8|15
1639540120000|2021-12-15 03:48:40|91524.2|91474.2|91526.2|91476.2|91526.2|91476.2|91524.2|91474.2|20
1639540130000|2021-12-15 03:48:50|91526.5|91476.5|91524.4|91474.4|91526.6|91476.6|91524.4|91474.4|9
1639540140000|2021-12-15 03:49:00|91524.3|91474.3|91525.5|91475.5|91525.7|91475.7|91524.3|91474.3|12
1639540150000|2021-12-15 03:49:10|91524.8|91474.8|91526.6|91476.6|91527.4|91477.4|91524.7|91474.7|22
1639540160000|2021-12-15 03:49:20|91526|91476|91530.9|91480.9|91531.6|91481.6|91526|91476|34
1639540170000|2021-12-15 03:49:30|91531.1|91481.1|91531.1|91481.1|91531.6|91481.6|91528.8|91478.8|26
1639540180000|2021-12-15 03:49:40|91531.3|91481.3|91531.5|91481.5|91531.5|91481.5|91530.5|91480.5|12
1639540190000|2021-12-15 03:49:50|91531.4|91481.4|91531.5|91481.5|91531.5|91481.5|91529.4|91479.4|13
1639540200000|2021-12-15 03:50:00|91531.1|91481.1|91535.1|91485.1|91544.5|91485.6|91531.1|91466.2|18
1639540210000|2021-12-15 03:50:10|91535.9|91485.9|91536.9|91486.9|91536.9|91486.9|91533.6|91483.6|28
1639540220000|2021-12-15 03:50:20|91537|91487|91536.7|91486.7|91537|91487|91534.8|91484.8|24
1639540230000|2021-12-15 03:50:30|91536.5|91486.5|91534.6|91484.6|91536.5|91486.5|91534.6|91484.6|11
1639540240000|2021-12-15 03:50:40|91534.4|91484.4|91546.8|91468.8|91546.8|91484.4|91534.1|91468.8|3
1639540250000|2021-12-15 03:50:50|91545.9|91468.6|91534|91484|91546|91484.4|91532.8|91468.6|26
1639540260000|2021-12-15 03:51:00|91533.1|91483.1|91534.7|91484.7|91534.7|91484.7|91533.1|91483.1|18
1639540270000|2021-12-15 03:51:10|91534.5|91484.5|91534.4|91484.4|91536.7|91486.7|91533|91483|12
1639540280000|2021-12-15 03:51:20|91533.9|91483.9|91534.6|91484.6|91534.6|91484.6|91533.6|91483.6|21
1639540290000|2021-12-15 03:51:30|91534.5|91484.5|91534.6|91484.6|91535|91485|91534.3|91484.3|9
1639540300000|2021-12-15 03:51:40|91534.4|91484.4|91533.4|91483.4|91534.4|91484.4|91533.4|91483.4|6
1639540310000|2021-12-15 03:51:50|91533.5|91483.5|91535.3|91485.3|91535.3|91485.3|91533.3|91483.3|13
1639540320000|2021-12-15 03:52:00|91533.5|91483.5|91535|91485|91535|91485|91533.2|91483.2|17
1639540330000|2021-12-15 03:52:10|91534.6|91484.6|91529.6|91479.6|91534.6|91484.6|91528.8|91478.8|22
1639540340000|2021-12-15 03:52:20|91529.7|91479.7|91529.6|91479.6|91530|91480|91528.6|91478.6|12
1639540350000|2021-12-15 03:52:30|91529.4|91479.4|91529|91479|91529.4|91479.4|91529|91479|3
1639540360000|2021-12-15 03:52:40|91528.9|91478.9|91531.6|91481.6|91535.2|91485.2|91528.7|91478.7|34
1639540370000|2021-12-15 03:52:50|91531.5|91481.5|91525.7|91475.7|91533.6|91481.5|91523.6|91463.5|38
1639540380000|2021-12-15 03:53:00|91525.6|91475.6|91523.5|91473.5|91526.6|91476.6|91523.4|91473.4|25
1639540390000|2021-12-15 03:53:10|91523.4|91473.4|91523.3|91473.3|91524|91474|91523.2|91473.2|17
1639540400000|2021-12-15 03:53:20|91523.1|91473.1|91523.5|91473.5|91523.6|91473.6|91521|91471|14
1639540410000|2021-12-15 03:53:30|91523.1|91473.1|91520.3|91470.3|91523.2|91473.2|91520.3|91470.3|16
1639540420000|2021-12-15 03:53:40|91520.4|91470.4|91520.3|91470.3|91521.4|91471.4|91520.3|91470.3|15
1639540430000|2021-12-15 03:53:50|91520.7|91470.7|91521.1|91471.1|91521.1|91471.1|91520.4|91470.4|15
1639540440000|2021-12-15 03:54:00|91522.1|91472.1|91521|91471|91522.1|91472.1|91520.8|91470.8|10
1639540450000|2021-12-15 03:54:10|91520.9|91470.9|91520.3|91470.3|91520.9|91470.9|91519.7|91469.7|14
1639540460000|2021-12-15 03:54:20|91520.2|91470.2|91520.4|91470.4|91521.4|91471.4|91519.9|91469.9|15
1639540470000|2021-12-15 03:54:30|91520.6|91470.6|91520.6|91470.6|91520.9|91470.9|91519.6|91469.6|14
1639540480000|2021-12-15 03:54:40|91520.8|91470.8|91520.7|91470.7|91520.8|91470.8|91519.9|91469.9|5
1639540490000|2021-12-15 03:54:50|91520.6|91470.6|91520.2|91470.2|91520.8|91470.8|91519.5|91469.5|16
1639540500000|2021-12-15 03:55:00|91520|91470|91517.2|91467.2|91528.7|91470.1|91516.8|91454.2|22
1639540510000|2021-12-15 03:55:10|91517.3|91467.3|91518.8|91468.8|91519.2|91469.2|91516.8|91466.8|15
1639540520000|2021-12-15 03:55:20|91518.4|91468.4|91517.7|91467.7|91518.5|91468.5|91517.7|91467.7|18
1639540530000|2021-12-15 03:55:30|91517.9|91467.9|91519.9|91469.9|91520.1|91470.1|91517.7|91467.7|17
1639540540000|2021-12-15 03:55:40|91520.2|91470.2|91523.5|91473.5|91524.3|91474.3|91519.7|91469.7|17
1639540550000|2021-12-15 03:55:50|91527.1|91477.1|91523.4|91473.4|91527.1|91477.1|91520.9|91470.9|15
1639540560000|2021-12-15 03:56:00|91523.3|91473.3|91519.4|91469.4|91523.3|91473.3|91517.6|91467.6|30
1639540570000|2021-12-15 03:56:10|91519.1|91469.1|91518.8|91468.8|91520|91470|91518.7|91468.7|14
1639540580000|2021-12-15 03:56:20|91519|91469|91520.1|91470.1|91520.8|91470.8|91518.9|91468.9|18
1639540590000|2021-12-15 03:56:30|91520.5|91470.5|91520.1|91470.1|91520.8|91470.8|91519.9|91469.9|23
1639540600000|2021-12-15 03:56:40|91520.2|91470.2|91521|91471|91522.7|91472.7|91520.2|91470.2|16
1639540610000|2021-12-15 03:56:50|91521.4|91471.4|91520.5|91470.5|91521.8|91471.8|91520.5|91470.5|5
1639540620000|2021-12-15 03:57:00|91520.4|91470.4|91527.1|91456.8|91527.1|91470.6|91517.8|91456.8|19
1639540630000|2021-12-15 03:57:10|91527.2|91456.2|91517.1|91467.1|91527.2|91468.4|91516.4|91456.2|21
1639540640000|2021-12-15 03:57:20|91517|91467|91517.4|91467.4|91517.4|91467.4|91516.9|91466.9|6
1639540650000|2021-12-15 03:57:30|91516.7|91466.7|91516.7|91466.7|91517.4|91467.4|91516.7|91466.7|8
1639540660000|2021-12-15 03:57:40|91516.8|91466.8|91517.9|91467.9|91518.3|91468.3|91516.8|91466.8|7
1639540670000|2021-12-15 03:57:50|91517.5|91467.5|91517.7|91467.7|91517.7|91467.7|91517.1|91467.1|6
1639540680000|2021-12-15 03:58:00|91517.8|91467.8|91519.2|91469.2|91519.6|91469.6|91517.1|91467.1|22
1639540690000|2021-12-15 03:58:10|91519.3|91469.3|91521.1|91471.1|91521.8|91471.8|91518.6|91468.6|16
1639540700000|2021-12-15 03:58:20|91521|91471|91521.4|91471.4|91521.7|91471.7|91520.6|91470.6|16
1639540710000|2021-12-15 03:58:30|91521.2|91471.2|91520.2|91470.2|91521.3|91471.3|91520.1|91470.1|12
1639540720000|2021-12-15 03:58:40|91520.6|91470.6|91521.4|91471.4|91522.8|91472.8|91520.6|91470.6|23
1639540730000|2021-12-15 03:58:50|91522.7|91472.7|91521.9|91471.9|91522.7|91472.7|91520.6|91470.6|10
1639540740000|2021-12-15 03:59:00|91521.6|91471.6|91521.7|91471.7|91522|91472|91520.9|91470.9|11
1639540750000|2021-12-15 03:59:10|91521.5|91471.5|91520.8|91470.8|91521.5|91471.5|91520.8|91470.8|9
1639540760000|2021-12-15 03:59:20|91522|91472|91537|91462|91537|91475.7|91521.2|91462|14
1639540770000|2021-12-15 03:59:30|91538|91463|91540.2|91490.2|91550|91491.2|91520.8|91463|41
1639540780000|2021-12-15 03:59:40|91540.3|91490.3|91541.7|91491.7|91551.1|91491.7|91540.2|91478.4|20
1639540790000|2021-12-15 03:59:50|91541.6|91491.6|91540.4|91490.4|91541.6|91491.6|91540.3|91490.3|15
1639540800000|2021-12-15 04:00:00|91540.3|91490.3|91540.4|91490.4|91541|91491|91539.9|91489.9|16
1639540810000|2021-12-15 04:00:10|91540.2|91490.2|91540.3|91490.3|91549.8|91490.9|91538.1|91476.1|26
1639540820000|2021-12-15 04:00:20|91539.5|91489.5|91538.1|91488.1|91552|91489.5|91537.6|91471.4|22
1639540830000|2021-12-15 04:00:30|91537.8|91487.8|91536.8|91486.8|91539.1|91489.1|91536.6|91486.6|16
1639540840000|2021-12-15 04:00:40|91539.6|91489.6|91538.8|91488.8|91561.1|91511.1|91537.9|91487.9|36
1639540850000|2021-12-15 04:00:50|91538.5|91488.5|91539|91489|91539.2|91489.2|91536.9|91486.9|26
1639540860000|2021-12-15 04:01:00|91538.6|91488.6|91539.9|91489.9|91541|91491|91538.6|91488.6|21
1639540870000|2021-12-15 04:01:10|91540.3|91490.3|91533.6|91483.6|91540.3|91490.3|91533.6|91483.6|23
1639540880000|2021-12-15 04:01:20|91533.8|91483.8|91533.9|91483.9|91534|91484|91533.5|91483.5|13
1639540890000|2021-12-15 04:01:30|91534.2|91484.2|91533.4|91483.4|91544.7|91484.4|91533.3|91472.7|20
1639540900000|2021-12-15 04:01:40|91533.3|91483.3|91541.7|91471.6|91543.5|91483.3|91532.1|91471|26
1639540910000|2021-12-15 04:01:50|91531.5|91481.5|91540.8|91469.1|91542.7|91481.5|91530.4|91469.1|21
1639540920000|2021-12-15 04:02:00|91540.4|91468.9|91538.2|91466.3|91540.7|91479.3|91527.6|91464.5|26
1639540930000|2021-12-15 04:02:10|91538.4|91466.4|91541|91463.5|91541|91477.3|91527.3|91463.5|17
1639540940000|2021-12-15 04:02:20|91537.5|91467|91513.8|91463.8|91541.5|91478.1|91512.3|91462.3|29
1639540950000|2021-12-15 04:02:30|91514.2|91464.2|91512|91462|91527|91477|91511.9|91461.9|45
1639540960000|2021-12-15 04:02:40|91512.3|91462.3|91511.4|91461.4|91513.3|91463.3|91510.4|91460.4|23
1639540970000|2021-12-15 04:02:50|91511.2|91461.2|91508.8|91458.8|91511.3|91461.3|91508.5|91458.5|20
1639540980000|2021-12-15 04:03:00|91508.7|91458.7|91503.8|91453.8|91510|91460|91503.8|91453.8|25
1639540990000|2021-12-15 04:03:10|91503.9|91453.9|91505.3|91455.3|91506.7|91456.7|91502.6|91452.6|25
1639541000000|2021-12-15 04:03:20|91505.6|91455.6|91504.9|91454.9|91505.6|91455.6|91504.8|91454.8|13
1639541010000|2021-12-15 04:03:30|91504.8|91454.8|91501.6|91451.6|91505.6|91455.6|91501.6|91451.6|22
1639541020000|2021-12-15 04:03:40|91502.3|91452.3|91503.8|91453.8|91504|91454|91501.1|91451.1|7
1639541030000|2021-12-15 04:03:50|91503.6|91453.6|91505|91455|91505.5|91455.5|91501.8|91451.8|20
1639541040000|2021-12-15 04:04:00|91504.8|91454.8|91501.2|91451.2|91505|91455|91501.2|91451.2|24
1639541050000|2021-12-15 04:04:10|91500.6|91450.6|91500.8|91450.8|91501.6|91451.6|91500.3|91450.3|20
1639541060000|2021-12-15 04:04:20|91500.4|91450.4|91496.2|91446.2|91502.8|91452.8|91496.2|91446.2|20
1639541070000|2021-12-15 04:04:30|91496.3|91446.3|91495.1|91445.1|91496.4|91446.4|91495|91445|15
1639541080000|2021-12-15 04:04:40|91497|91447|91496.1|91446.1|91498|91448|91494.9|91444.9|18
1639541090000|2021-12-15 04:04:50|91496|91446|91492.1|91442.1|91496|91446|91492.1|91442.1|17
1639541100000|2021-12-15 04:05:00|91491.8|91441.8|91495.1|91445.1|91497|91447|91491.8|91441.8|33
1639541110000|2021-12-15 04:05:10|91495.5|91445.5|91494.5|91444.5|91495.5|91445.5|91493.7|91443.7|24
1639541120000|2021-12-15 04:05:20|91494.4|91444.4|91497.4|91447.4|91497.4|91447.4|91494.3|91444.3|20
1639541130000|2021-12-15 04:05:30|91497.8|91447.8|91495.3|91445.3|91498.5|91448.5|91495.3|91445.3|27
1639541140000|2021-12-15 04:05:40|91495.2|91445.2|91494.4|91444.4|91495.6|91445.6|91494.4|91444.4|16
1639541150000|2021-12-15 04:05:50|91489|91439|91491.4|91441.4|91496.5|91446.5|91489|91439|15
1639541160000|2021-12-15 04:06:00|91490.9|91440.9|91488.9|91438.9|91496.6|91446.6|91488.2|91438.2|19
1639541170000|2021-12-15 04:06:10|91489.5|91439.5|91493|91443|91496.2|91446.2|91489.5|91439.5|20
1639541180000|2021-12-15 04:06:20|91495.2|91445.2|91493.9|91443.9|91495.2|91445.2|91493.9|91443.9|5
1639541190000|2021-12-15 04:06:30|91493.8|91443.8|91494.7|91444.7|91495.4|91445.4|91493.6|91443.6|9
1639541200000|2021-12-15 04:06:40|91494.5|91444.5|91493.2|91443.2|91495.1|91445.1|91492.8|91442.8|13
1639541210000|2021-12-15 04:06:50|91493.1|91443.1|91492.7|91442.7|91494.2|91444.2|91491.9|91441.9|16
1639541220000|2021-12-15 04:07:00|91492.5|91442.5|91494|91444|91496|91446|91489.5|91439.5|15
1639541230000|2021-12-15 04:07:10|91492.7|91442.7|91493.4|91443.4|91493.9|91443.9|91491.7|91441.7|12
1639541240000|2021-12-15 04:07:20|91493.9|91443.9|91493.7|91443.7|91494.1|91444.1|91493.3|91443.3|15
1639541250000|2021-12-15 04:07:30|91493.5|91443.5|91489.7|91439.7|91493.6|91443.6|91489.7|91439.7|9
1639541260000|2021-12-15 04:07:40|91490.2|91440.2|91490.3|91440.3|91495.6|91445.6|91490.1|91440.1|18
1639541270000|2021-12-15 04:07:50|91490.4|91440.4|91491.8|91441.8|91495|91445|91490.4|91440.4|9
1639541280000|2021-12-15 04:08:00|91491.7|91441.7|91494.9|91444.9|91496.8|91446.8|91490.4|91440.4|12
1639541290000|2021-12-15 04:08:10|91494.1|91444.1|91492|91442|91494.6|91444.6|91491.9|91441.9|14
1639541300000|2021-12-15 04:08:20|91491.9|91441.9|91493.7|91443.7|91493.7|91443.7|91491.5|91441.5|10
1639541310000|2021-12-15 04:08:30|91493.8|91443.8|91494.8|91444.8|91496.1|91446.1|91488.8|91438.8|18
1639541320000|2021-12-15 04:08:40|91495|91445|91494.6|91444.6|91497.1|91447.1|91494.6|91444.6|17
1639541330000|2021-12-15 04:08:50|91494.7|91444.7|91494.5|91444.5|91494.7|91444.7|91494.2|91444.2|7
1639541340000|2021-12-15 04:09:00|91494.6|91444.6|91495.5|91445.5|91495.7|91445.7|91494.6|91444.6|10
1639541350000|2021-12-15 04:09:10|91495.8|91445.8|91496.3|91446.3|91498.2|91448.2|91495.7|91445.7|15
1639541360000|2021-12-15 04:09:20|91496.4|91446.4|91495.9|91445.9|91497.9|91447.9|91495.7|91445.7|7
1639541370000|2021-12-15 04:09:30|91495.7|91445.7|91495.5|91445.5|91495.8|91445.8|91495.5|91445.5|5
1639541380000|2021-12-15 04:09:40|91497.6|91447.6|91497.5|91447.5|91497.6|91447.6|91487.2|91437.2|20
1639541390000|2021-12-15 04:09:50|91499.6|91449.6|91495.5|91445.5|91499.6|91449.6|91493.1|91443.1|9
1639541400000|2021-12-15 04:10:00|91494.3|91444.3|91494.1|91444.1|91495.5|91445.5|91493|91443|9
1639541410000|2021-12-15 04:10:10|91494.8|91444.8|91494|91444|91495.1|91445.1|91492|91442|13
1639541420000|2021-12-15 04:10:20|91496.3|91446.3|91493.9|91443.9|91496.3|91446.3|91492.6|91442.6|7
1639541430000|2021-12-15 04:10:30|91495.5|91445.5|91489.1|91439.1|91495.5|91445.5|91487.7|91437.7|28
1639541440000|2021-12-15 04:10:40|91488.9|91438.9|91486.7|91436.7|91488.9|91438.9|91484.1|91434.1|32
1639541450000|2021-12-15 04:10:50|91486.8|91436.8|91485.8|91435.8|91488.3|91438.3|91485.6|91435.6|18
1639541460000|2021-12-15 04:11:00|91488.3|91438.3|91489|91439|91489.1|91439.1|91487.9|91437.9|11
1639541470000|2021-12-15 04:11:10|91489.3|91439.3|91488.2|91438.2|91490|91440|91487.2|91437.2|20
1639541480000|2021-12-15 04:11:20|91488.3|91438.3|91489.8|91439.8|91491.1|91441.1|91486|91436|31
1639541490000|2021-12-15 04:11:30|91489.2|91439.2|91488.8|91438.8|91493.2|91443.2|91488.1|91438.1|26
1639541500000|2021-12-15 04:11:40|91489.2|91439.2|91488|91438|91494.6|91444.6|91488|91438|15
1639541510000|2021-12-15 04:11:50|91488.5|91438.5|91491.3|91441.3|91493.1|91443.1|91488.5|91438.5|28
1639541520000|2021-12-15 04:12:00|91492|91442|91495.5|91445.5|91495.9|91445.9|91491.3|91441.3|20
1639541530000|2021-12-15 04:12:10|91495.2|91445.2|91494.6|91444.6|91496.8|91446.8|91493|91443|29
1639541540000|2021-12-15 04:12:20|91493.5|91443.5|91492.9|91442.9|91493.5|91443.5|91489.5|91439.5|21
1639541550000|2021-12-15 04:12:30|91490.1|91440.1|91491.1|91441.1|91492.1|91442.1|91488.1|91438.1|23
1639541560000|2021-12-15 04:12:40|91490.5|91440.5|91487.8|91437.8|91490.6|91440.6|91487|91437|26
1639541570000|2021-12-15 04:12:50|91487.7|91437.7|91486.9|91436.9|91491.5|91441.5|91484.3|91434.3|27
1639541580000|2021-12-15 04:13:00|91487.5|91437.5|91488.4|91438.4|91491|91441|91486|91436|22
1639541590000|2021-12-15 04:13:10|91487.9|91437.9|91488.6|91438.6|91488.6|91438.6|91487.9|91437.9|10
1639541600000|2021-12-15 04:13:20|91488.3|91438.3|91490.6|91440.6|91490.6|91440.6|91488.3|91438.3|24
1639541610000|2021-12-15 04:13:30|91489.5|91439.5|91493|91443|91493.2|91443.2|91489.5|91439.5|13
1639541620000|2021-12-15 04:13:40|91493.1|91443.1|91493.7|91443.7|91494.7|91444.7|91492.9|91442.9|15
1639541630000|2021-12-15 04:13:50|91493.2|91443.2|91495.2|91445.2|91496.3|91446.3|91493.2|91443.2|14
1639541640000|2021-12-15 04:14:00|91495.3|91445.3|91496.5|91446.5|91497.1|91447.1|91494.9|91444.9|19
1639541650000|2021-12-15 04:14:10|91494.7|91444.7|91494.9|91444.9|91497.1|91447.1|91494.6|91444.6|6
1639541660000|2021-12-15 04:14:20|91494.8|91444.8|91495.2|91445.2|91495.3|91445.3|91494.8|91444.8|7
1639541670000|2021-12-15 04:14:30|91492.5|91442.5|91494|91444|91495.4|91445.4|91492.4|91442.4|11
1639541680000|2021-12-15 04:14:40|91494.2|91444.2|91495.2|91445.2|91495.8|91445.8|91494.1|91444.1|11
1639541690000|2021-12-15 04:14:50|91495.3|91445.3|91496.2|91446.2|91498.1|91448.1|91495.2|91445.2|22
1639541700000|2021-12-15 04:15:00|91493.4|91443.4|91497|91447|91499.8|91449.8|91493.4|91443.4|22
1639541710000|2021-12-15 04:15:10|91498|91448|91495.5|91445.5|91498.7|91448.7|91491.8|91441.8|17
1639541720000|2021-12-15 04:15:20|91495.3|91445.3|91493.4|91443.4|91495.8|91445.8|91492.3|91442.3|17
1639541730000|2021-12-15 04:15:30|91494.5|91444.5|91497.9|91447.9|91498.9|91448.9|91490.2|91440.2|19
1639541740000|2021-12-15 04:15:40|91498.3|91448.3|91494.6|91444.6|91499.4|91449.4|91494.3|91444.3|15
1639541750000|2021-12-15 04:15:50|91494.7|91444.7|91496.6|91446.6|91496.6|91446.6|91491.6|91441.6|11
1639541760000|2021-12-15 04:16:00|91494|91444|91494.6|91444.6|91497.7|91447.7|91490.7|91440.7|20
1639541770000|2021-12-15 04:16:10|91492.6|91442.6|91493.6|91443.6|91497.6|91447.6|91492.6|91442.6|17
1639541780000|2021-12-15 04:16:20|91493.2|91443.2|91495.8|91445.8|91496|91446|91493.2|91443.2|13
1639541790000|2021-12-15 04:16:30|91494.8|91444.8|91495.1|91445.1|91496.3|91446.3|91493|91443|15
1639541800000|2021-12-15 04:16:40|91493.1|91443.1|91496.1|91446.1|91496.1|91446.1|91492.9|91442.9|10
1639541810000|2021-12-15 04:16:50|91496.3|91446.3|91495.5|91445.5|91499.5|91449.5|91494.2|91444.2|14
1639541820000|2021-12-15 04:17:00|91494.4|91444.4|91489|91439|91494.4|91444.4|91487.4|91437.4|28
1639541830000|2021-12-15 04:17:10|91488.9|91438.9|91491.4|91441.4|91492.9|91442.9|91488.9|91438.9|16
1639541840000|2021-12-15 04:17:20|91489.6|91439.6|91489.7|91439.7|91490.5|91440.5|91488.4|91438.4|14
1639541850000|2021-12-15 04:17:30|91492.8|91442.8|91488.4|91438.4|91492.8|91442.8|91485.5|91435.5|22
1639541860000|2021-12-15 04:17:40|91485.8|91435.8|91491.2|91441.2|91493.1|91443.1|91485.4|91435.4|18
1639541870000|2021-12-15 04:17:50|91489.6|91439.6|91489.2|91439.2|91491.7|91441.7|91489|91439|18
1639541880000|2021-12-15 04:18:00|91489.3|91439.3|91489.8|91439.8|91489.8|91439.8|91487|91437|15
1639541890000|2021-12-15 04:18:10|91489.5|91439.5|91489.2|91439.2|91489.8|91439.8|91489.2|91439.2|6
1639541900000|2021-12-15 04:18:20|91488.6|91438.6|91490.9|91440.9|91490.9|91440.9|91488.1|91438.1|18
1639541910000|2021-12-15 04:18:30|91490|91440|91489.8|91439.8|91493.5|91443.5|91489.2|91439.2|10
1639541920000|2021-12-15 04:18:40|91488.6|91438.6|91488.2|91438.2|91489.8|91439.8|91484.9|91434.9|20
1639541930000|2021-12-15 04:18:50|91486.8|91436.8|91487|91437|91490.1|91440.1|91483.2|91433.2|25
1639541940000|2021-12-15 04:19:00|91487.4|91437.4|91488.3|91438.3|91488.4|91438.4|91485.7|91435.7|18
1639541950000|2021-12-15 04:19:10|91487.7|91437.7|91486.9|91436.9|91488.8|91438.8|91485.7|91435.7|17
1639541960000|2021-12-15 04:19:20|91487.2|91437.2|91489.5|91439.5|91489.5|91439.5|91484|91434|16
1639541970000|2021-12-15 04:19:30|91490.7|91440.7|91489.3|91439.3|91490.9|91440.9|91484.4|91434.4|12
1639541980000|2021-12-15 04:19:40|91488|91438|91486.6|91436.6|91489.5|91439.5|91486.6|91436.6|11
1639541990000|2021-12-15 04:19:50|91487.1|91437.1|91488.9|91438.9|91489.2|91439.2|91487|91437|10
1639542000000|2021-12-15 04:20:00|91491.1|91441.1|91487.4|91437.4|91491.1|91441.1|91487|91437|17
1639542010000|2021-12-15 04:20:10|91488.7|91438.7|91486.9|91436.9|91489.3|91439.3|91486.8|91436.8|10
1639542020000|2021-12-15 04:20:20|91487|91437|91484.7|91434.7|91491|91441|91484.7|91434.7|11
1639542030000|2021-12-15 04:20:30|91485|91435|91485.5|91435.5|91486.3|91436.3|91484.6|91434.6|10
1639542040000|2021-12-15 04:20:40|91487.1|91437.1|91487|91437|91487.1|91437.1|91486.9|91436.9|5
1639542050000|2021-12-15 04:20:50|91487.1|91437.1|91483.9|91433.9|91487.1|91437.1|91483.8|91433.8|18
1639542060000|2021-12-15 04:21:00|91484|91434|91485.5|91435.5|91486|91436|91483.8|91433.8|21
1639542070000|2021-12-15 04:21:10|91483.6|91433.6|91483.6|91433.6|91486.8|91436.8|91483.5|91433.5|17
1639542080000|2021-12-15 04:21:20|91483.8|91433.8|91483.7|91433.7|91484|91434|91481.2|91431.2|22
1639542090000|2021-12-15 04:21:30|91483.5|91433.5|91483.8|91433.8|91487.7|91437.7|91483.5|91433.5|22
1639542100000|2021-12-15 04:21:40|91483.7|91433.7|91483.9|91433.9|91484.1|91434.1|91483.5|91433.5|7
1639542110000|2021-12-15 04:21:50|91483.8|91433.8|91483.7|91433.7|91483.8|91433.8|91483.6|91433.6|8
1639542120000|2021-12-15 04:22:00|91483.8|91433.8|91482|91432|91483.9|91433.9|91481.6|91431.6|6
1639542130000|2021-12-15 04:22:10|91482.6|91432.6|91485.1|91435.1|91486.9|91436.9|91481.2|91431.2|13
1639542140000|2021-12-15 04:22:20|91485.3|91435.3|91484.2|91434.2|91486.8|91436.8|91482.3|91432.3|22
1639542150000|2021-12-15 04:22:30|91484.3|91434.3|91477.4|91427.4|91484.3|91434.3|91476.6|91426.6|35
1639542160000|2021-12-15 04:22:40|91476.9|91426.9|91480.8|91430.8|91481.3|91431.3|91476.9|91426.9|15
1639542170000|2021-12-15 04:22:50|91480.9|91430.9|91481.1|91431.1|91481.1|91431.1|91480.5|91430.5|12
1639542180000|2021-12-15 04:23:00|91481|91431|91480.6|91430.6|91481.1|91431.1|91479.8|91429.8|13
1639542190000|2021-12-15 04:23:10|91480.5|91430.5|91482.7|91432.7|91484.6|91434.6|91480.4|91430.4|25
1639542200000|2021-12-15 04:23:20|91482.1|91432.1|91480.3|91430.3|91482.1|91432.1|91479|91429|28
1639542210000|2021-12-15 04:23:30|91480.1|91430.1|91480.3|91430.3|91480.6|91430.6|91480|91430|8
1639542220000|2021-12-15 04:23:40|91480.1|91430.1|91480.2|91430.2|91480.4|91430.4|91479.7|91429.7|9
1639542230000|2021-12-15 04:23:50|91480.6|91430.6|91479.9|91429.9|91480.6|91430.6|91476.8|91426.8|12
1639542240000|2021-12-15 04:24:00|91477.2|91427.2|91478.5|91428.5|91478.7|91428.7|91477.2|91427.2|8
1639542250000|2021-12-15 04:24:10|91478.6|91428.6|91479.9|91429.9|91479.9|91429.9|91476.7|91426.7|12
1639542260000|2021-12-15 04:24:20|91480.7|91430.7|91479.6|91429.6|91480.7|91430.7|91479.6|91429.6|8
1639542270000|2021-12-15 04:24:30|91480.5|91430.5|91480.1|91430.1|91480.5|91430.5|91478.1|91428.1|12
1639542280000|2021-12-15 04:24:40|91477.8|91427.8|91481.8|91431.8|91484.5|91434.5|91477.8|91427.8|22
1639542290000|2021-12-15 04:24:50|91481.9|91431.9|91481.7|91431.7|91483.2|91433.2|91481.6|91431.6|12
1639542300000|2021-12-15 04:25:00|91482.4|91432.4|91476.4|91426.4|91482.4|91432.4|91476|91426|37
1639542310000|2021-12-15 04:25:10|91475.9|91425.9|91476.6|91426.6|91478.2|91428.2|91475.9|91425.9|14
1639542320000|2021-12-15 04:25:20|91476.4|91426.4|91478.6|91428.6|91478.6|91428.6|91476.3|91426.3|10
1639542330000|2021-12-15 04:25:30|91477.3|91427.3|91477.7|91427.7|91480.5|91430.5|91477|91427|19
1639542340000|2021-12-15 04:25:40|91477.8|91427.8|91481|91431|91481.2|91431.2|91477.6|91427.6|18
1639542350000|2021-12-15 04:25:50|91479.7|91429.7|91477.2|91427.2|91480|91430|91476|91426|13
1639542360000|2021-12-15 04:26:00|91477.4|91427.4|91480.2|91430.2|91480.2|91430.2|91477.2|91427.2|11
1639542370000|2021-12-15 04:26:10|91477.9|91427.9|91477.2|91427.2|91478.2|91428.2|91477|91427|10
1639542380000|2021-12-15 04:26:20|91477.7|91427.7|91475.9|91425.9|91480.9|91430.9|91475.8|91425.8|16
1639542390000|2021-12-15 04:26:30|91476|91426|91479|91429|91479.1|91429.1|91475.6|91425.6|18
1639542400000|2021-12-15 04:26:40|91478.8|91428.8|91479.4|91429.4|91482|91432|91478.7|91428.7|24
1639542410000|2021-12-15 04:26:50|91480|91430|91474.7|91424.7|91480|91430|91474.6|91424.6|29
1639542420000|2021-12-15 04:27:00|91474.6|91424.6|91481.2|91431.2|91483.4|91433.4|91474.6|91424.6|27
1639542430000|2021-12-15 04:27:10|91481.1|91431.1|91482.9|91432.9|91483.5|91433.5|91479.6|91429.6|23
1639542440000|2021-12-15 04:27:20|91483|91433|91481.3|91431.3|91483|91433|91479.1|91429.1|16
1639542450000|2021-12-15 04:27:30|91481.5|91431.5|91477.8|91427.8|91485.3|91435.3|91474.9|91424.9|23
1639542460000|2021-12-15 04:27:40|91478.2|91428.2|91478.7|91428.7|91484.1|91434.1|91477.6|91427.6|22
1639542470000|2021-12-15 04:27:50|91479|91429|91476.5|91426.5|91480.9|91430.9|91475.9|91425.9|32
1639542480000|2021-12-15 04:28:00|91477.4|91427.4|91479.4|91429.4|91480.5|91430.5|91476.6|91426.6|27
1639542490000|2021-12-15 04:28:10|91478.1|91428.1|91477.4|91427.4|91480.3|91430.3|91477.4|91427.4|16
1639542500000|2021-12-15 04:28:20|91477.5|91427.5|91477.6|91427.6|91477.7|91427.7|91477.4|91427.4|14
1639542510000|2021-12-15 04:28:30|91477.5|91427.5|91474.6|91424.6|91480.6|91430.6|91474.6|91424.6|28
1639542520000|2021-12-15 04:28:40|91474.3|91424.3|91477.1|91427.1|91480.1|91430.1|91474.3|91424.3|11
1639542530000|2021-12-15 04:28:50|91479.6|91429.6|91476.5|91426.5|91480.4|91430.4|91476.4|91426.4|12
1639542540000|2021-12-15 04:29:00|91476.6|91426.6|91476.7|91426.7|91479.4|91429.4|91476.5|91426.5|17
1639542550000|2021-12-15 04:29:10|91476.6|91426.6|91477.3|91427.3|91479.3|91429.3|91475.6|91425.6|17
1639542560000|2021-12-15 04:29:20|91477.5|91427.5|91474.8|91424.8|91480.1|91430.1|91474.8|91424.8|24
1639542570000|2021-12-15 04:29:30|91475.4|91425.4|91475.8|91425.8|91482.6|91432.6|91475.3|91425.3|18
1639542580000|2021-12-15 04:29:40|91478|91428|91479.9|91429.9|91481.3|91431.3|91478|91428|20
1639542590000|2021-12-15 04:29:50|91480.2|91430.2|91481.9|91431.9|91482.2|91432.2|91478.6|91428.6|26
1639542600000|2021-12-15 04:30:00|91482.5|91432.5|91480.5|91430.5|91482.9|91432.9|91479.4|91429.4|30
1639542610000|2021-12-15 04:30:10|91480.7|91430.7|91482.6|91432.6|91483.1|91433.1|91480.6|91430.6|21
1639542620000|2021-12-15 04:30:20|91482.8|91432.8|91485.3|91435.3|91485.5|91435.5|91481|91431|25
1639542630000|2021-12-15 04:30:30|91485.5|91435.5|91482.3|91432.3|91485.7|91435.7|91481|91431|24
1639542640000|2021-12-15 04:30:40|91482.1|91432.1|91483|91433|91485.4|91435.4|91482.1|91432.1|15
1639542650000|2021-12-15 04:30:50|91484.7|91434.7|91481.8|91431.8|91484.7|91434.7|91481.1|91431.1|18
1639542660000|2021-12-15 04:31:00|91481.9|91431.9|91485.2|91435.2|91488.3|91438.3|91481.4|91431.4|30
1639542670000|2021-12-15 04:31:10|91485|91435|91488.5|91438.5|91488.5|91438.5|91481.7|91431.7|27
1639542680000|2021-12-15 04:31:20|91491.9|91441.9|91484.5|91434.5|91494.4|91444.4|91482.9|91432.9|18
1639542690000|2021-12-15 04:31:30|91488.6|91438.6|91480.7|91430.7|91488.6|91438.6|91477.8|91427.8|34
1639542700000|2021-12-15 04:31:40|91478.5|91428.5|91478.1|91428.1|91482|91432|91475.9|91425.9|20
1639542710000|2021-12-15 04:31:50|91478.6|91428.6|91478.4|91428.4|91479.9|91429.9|91475.3|91425.3|12
1639542720000|2021-12-15 04:32:00|91478.7|91428.7|91479.7|91429.7|91479.7|91429.7|91477.5|91427.5|19
1639542730000|2021-12-15 04:32:10|91479.8|91429.8|91482|91432|91482|91432|91477.9|91427.9|12
1639542740000|2021-12-15 04:32:20|91481.9|91431.9|91481.5|91431.5|91482.5|91432.5|91480.5|91430.5|8
1639542750000|2021-12-15 04:32:30|91481|91431|91480.1|91430.1|91482.1|91432.1|91478.7|91428.7|15
1639542760000|2021-12-15 04:32:40|91479.4|91429.4|91478.8|91428.8|91480.5|91430.5|91478.4|91428.4|14
1639542770000|2021-12-15 04:32:50|91479.2|91429.2|91480.4|91430.4|91481.7|91431.7|91478.5|91428.5|23
1639542780000|2021-12-15 04:33:00|91482.1|91432.1|91477.8|91427.8|91482.1|91432.1|91477.3|91427.3|25
1639542790000|2021-12-15 04:33:10|91477.7|91427.7|91482.1|91432.1|91482.8|91432.8|91477.3|91427.3|26
1639542800000|2021-12-15 04:33:20|91481.9|91431.9|91481.1|91431.1|91481.9|91431.9|91480.6|91430.6|16
1639542810000|2021-12-15 04:33:30|91481|91431|91481.8|91431.8|91482.2|91432.2|91480.3|91430.3|12
1639542820000|2021-12-15 04:33:40|91480.1|91430.1|91480.1|91430.1|91482.5|91432.5|91479.7|91429.7|10
1639542830000|2021-12-15 04:33:50|91481.4|91431.4|91482.6|91432.6|91482.6|91432.6|91480.1|91430.1|6
1639542840000|2021-12-15 04:34:00|91481.5|91431.5|91481.1|91431.1|91483.7|91433.7|91478.4|91428.4|24
1639542850000|2021-12-15 04:34:10|91481.4|91431.4|91482.6|91432.6|91483.8|91433.8|91481.3|91431.3|29
1639542860000|2021-12-15 04:34:20|91482.8|91432.8|91482.5|91432.5|91483|91433|91482.3|91432.3|21
1639542870000|2021-12-15 04:34:30|91482.4|91432.4|91483.5|91433.5|91483.6|91433.6|91481.8|91431.8|25
1639542880000|2021-12-15 04:34:40|91483.6|91433.6|91483.6|91433.6|91484.6|91434.6|91482.9|91432.9|20
1639542890000|2021-12-15 04:34:50|91483.5|91433.5|91483.2|91433.2|91484|91434|91483.2|91433.2|13
1639542900000|2021-12-15 04:35:00|91483|91433|91485.3|91435.3|91485.3|91435.3|91482.7|91432.7|23
1639542910000|2021-12-15 04:35:10|91485.1|91435.1|91484.4|91434.4|91485.2|91435.2|91483.5|91433.5|27
1639542920000|2021-12-15 04:35:20|91484.7|91434.7|91484.1|91434.1|91485|91435|91483.8|91433.8|24
1639542930000|2021-12-15 04:35:30|91484.2|91434.2|91482.3|91432.3|91484.2|91434.2|91482.3|91432.3|24
1639542940000|2021-12-15 04:35:40|91482.6|91432.6|91483.6|91433.6|91484.5|91434.5|91481.4|91431.4|24
1639542950000|2021-12-15 04:35:50|91484.4|91434.4|91480.1|91430.1|91485.2|91435.2|91480.1|91430.1|21
1639542960000|2021-12-15 04:36:00|91480.3|91430.3|91479.9|91429.9|91481.3|91431.3|91478.3|91428.3|31
1639542970000|2021-12-15 04:36:10|91479.8|91429.8|91482.4|91432.4|91483.1|91433.1|91479.8|91429.8|31
1639542980000|2021-12-15 04:36:20|91482.5|91432.5|91482.9|91432.9|91482.9|91432.9|91482.4|91432.4|18
1639542990000|2021-12-15 04:36:30|91482.8|91432.8|91482.8|91432.8|91483.8|91433.8|91480.5|91430.5|27
1639543000000|2021-12-15 04:36:40|91483.3|91433.3|91482.9|91432.9|91483.6|91433.6|91482.1|91432.1|21
1639543010000|2021-12-15 04:36:50|91482.7|91432.7|91484.2|91434.2|91484.2|91434.2|91482.4|91432.4|23
1639543020000|2021-12-15 04:37:00|91483.7|91433.7|91482.4|91432.4|91483.7|91433.7|91482.4|91432.4|16
1639543030000|2021-12-15 04:37:10|91482.8|91432.8|91482.6|91432.6|91483.3|91433.3|91482.3|91432.3|15
1639543040000|2021-12-15 04:37:20|91482.8|91432.8|91482.9|91432.9|91483.2|91433.2|91482.6|91432.6|15
1639543050000|2021-12-15 04:37:30|91483.1|91433.1|91482.4|91432.4|91483.3|91433.3|91482.1|91432.1|20
1639543060000|2021-12-15 04:37:40|91482|91432|91482|91432|91482.6|91432.6|91482|91432|16
1639543070000|2021-12-15 04:37:50|91481.9|91431.9|91483.4|91433.4|91483.8|91433.8|91481.9|91431.9|15
1639543080000|2021-12-15 04:38:00|91483.6|91433.6|91484.9|91434.9|91486.3|91436.3|91483.6|91433.6|25
1639543090000|2021-12-15 04:38:10|91484.5|91434.5|91482.5|91432.5|91484.8|91434.8|91482.4|91432.4|18
1639543100000|2021-12-15 04:38:20|91482.4|91432.4|91482.5|91432.5|91484.1|91434.1|91482.4|91432.4|29
1639543110000|2021-12-15 04:38:30|91482.6|91432.6|91481.6|91431.6|91482.7|91432.7|91481.5|91431.5|12
1639543120000|2021-12-15 04:38:40|91481.5|91431.5|91482.6|91432.6|91482.7|91432.7|91480.9|91430.9|20
1639543130000|2021-12-15 04:38:50|91482.3|91432.3|91481.9|91431.9|91482.7|91432.7|91481.7|91431.7|17
1639543140000|2021-12-15 04:39:00|91482|91432|91482|91432|91482.5|91432.5|91481.6|91431.6|24
1639543150000|2021-12-15 04:39:10|91481.8|91431.8|91483.4|91433.4|91484.2|91434.2|91481.5|91431.5|25
1639543160000|2021-12-15 04:39:20|91484|91434|91484.9|91434.9|91485.1|91435.1|91484|91434|15
1639543170000|2021-12-15 04:39:30|91485|91435|91484.7|91434.7|91485.1|91435.1|91484|91434|9
1639543180000|2021-12-15 04:39:40|91484.8|91434.8|91485.3|91435.3|91486.1|91436.1|91484.6|91434.6|14
1639543190000|2021-12-15 04:39:50|91485.2|91435.2|91485|91435|91485.2|91435.2|91484.3|91434.3|7
1639543200000|2021-12-15 04:40:00|91485.1|91435.1|91486.2|91436.2|91486.3|91436.3|91485.1|91435.1|13
1639543210000|2021-12-15 04:40:10|91486|91436|91483.4|91433.4|91486|91436|91483.4|91433.4|14
1639543220000|2021-12-15 04:40:20|91483.6|91433.6|91483.3|91433.3|91484|91434|91482.5|91432.5|19
1639543230000|2021-12-15 04:40:30|91482.8|91432.8|91484.3|91434.3|91484.8|91434.8|91481.9|91431.9|21
1639543240000|2021-12-15 04:40:40|91484.1|91434.1|91483.7|91433.7|91484.4|91434.4|91483.5|91433.5|16
1639543250000|2021-12-15 04:40:50|91484.1|91434.1|91486.5|91436.5|91486.5|91436.5|91484.1|91434.1|25
1639543260000|2021-12-15 04:41:00|91486.2|91436.2|91482.2|91432.2|91486.2|91436.2|91482.2|91432.2|22
1639543270000|2021-12-15 04:41:10|91482.4|91432.4|91483.1|91433.1|91483.9|91433.9|91481.3|91431.3|18
1639543280000|2021-12-15 04:41:20|91483.5|91433.5|91482.6|91432.6|91483.6|91433.6|91482.5|91432.5|13
1639543290000|2021-12-15 04:41:30|91482.4|91432.4|91484|91434|91484.4|91434.4|91482.4|91432.4|21
1639543300000|2021-12-15 04:41:40|91483.8|91433.8|91483.2|91433.2|91484.1|91434.1|91483.2|91433.2|19
1639543310000|2021-12-15 04:41:50|91482.9|91432.9|91482.8|91432.8|91483.4|91433.4|91482.7|91432.7|20
1639543320000|2021-12-15 04:42:00|91482.9|91432.9|91482.8|91432.8|91483.3|91433.3|91482.3|91432.3|14
1639543330000|2021-12-15 04:42:10|91482.2|91432.2|91482.7|91432.7|91482.8|91432.8|91481.7|91431.7|12
1639543340000|2021-12-15 04:42:20|91482.5|91432.5|91483.7|91433.7|91484|91434|91482.4|91432.4|12
1639543350000|2021-12-15 04:42:30|91483.5|91433.5|91482.8|91432.8|91483.6|91433.6|91482.8|91432.8|9
1639543360000|2021-12-15 04:42:40|91482.5|91432.5|91482|91432|91482.9|91432.9|91482|91432|7
1639543370000|2021-12-15 04:42:50|91482.2|91432.2|91480.9|91430.9|91482.3|91432.3|91480.6|91430.6|26
1639543380000|2021-12-15 04:43:00|91480.7|91430.7|91480.1|91430.1|91480.7|91430.7|91479.4|91429.4|14
1639543390000|2021-12-15 04:43:10|91479.7|91429.7|91479.7|91429.7|91480.2|91430.2|91479.6|91429.6|20
1639543400000|2021-12-15 04:43:20|91479.6|91429.6|91480.3|91430.3|91481.3|91431.3|91479.5|91429.5|18
1639543410000|2021-12-15 04:43:30|91480.1|91430.1|91480.6|91430.6|91480.8|91430.8|91479.9|91429.9|14
1639543420000|2021-12-15 04:43:40|91480.2|91430.2|91480.7|91430.7|91480.9|91430.9|91480.2|91430.2|8
1639543430000|2021-12-15 04:43:50|91480.6|91430.6|91480.8|91430.8|91480.8|91430.8|91480.3|91430.3|9
1639543440000|2021-12-15 04:44:00|91480.7|91430.7|91480.2|91430.2|91480.7|91430.7|91479.7|91429.7|25
1639543450000|2021-12-15 04:44:10|91480|91430|91481.9|91431.9|91482.2|91432.2|91479.6|91429.6|18
1639543460000|2021-12-15 04:44:20|91481.8|91431.8|91481.5|91431.5|91481.9|91431.9|91481.2|91431.2|6
1639543470000|2021-12-15 04:44:30|91481.7|91431.7|91481.5|91431.5|91482.1|91432.1|91481.3|91431.3|15
1639543480000|2021-12-15 04:44:40|91481.7|91431.7|91483.4|91433.4|91483.4|91433.4|91481.3|91431.3|18
1639543490000|2021-12-15 04:44:50|91483.2|91433.2|91482.2|91432.2|91483.5|91433.5|91482.2|91432.2|12
1639543500000|2021-12-15 04:45:00|91482|91432|91480.5|91430.5|91482.7|91432.7|91480.5|91430.5|23
1639543510000|2021-12-15 04:45:10|91480.3|91430.3|91480.7|91430.7|91481.5|91431.5|91480|91430|12
1639543520000|2021-12-15 04:45:20|91480.8|91430.8|91482|91432|91482.5|91432.5|91480.8|91430.8|18
1639543530000|2021-12-15 04:45:30|91482.4|91432.4|91482.6|91432.6|91482.6|91432.6|91481.9|91431.9|13
1639543540000|2021-12-15 04:45:40|91482.9|91432.9|91481.8|91431.8|91482.9|91432.9|91481.5|91431.5|14
1639543550000|2021-12-15 04:45:50|91481.7|91431.7|91482.2|91432.2|91482.7|91432.7|91481.7|91431.7|15
1639543560000|2021-12-15 04:46:00|91481.9|91431.9|91483.3|91433.3|91483.3|91433.3|91481.8|91431.8|10
1639543570000|2021-12-15 04:46:10|91483.1|91433.1|91483.3|91433.3|91495.9|91434.2|91483.1|91423.3|15
1639543580000|2021-12-15 04:46:20|91482.9|91432.9|91482.4|91432.4|91483.1|91433.1|91482|91432|14
1639543590000|2021-12-15 04:46:30|91481.7|91431.7|91481.8|91431.8|91482.1|91432.1|91481.3|91431.3|15
1639543600000|2021-12-15 04:46:40|91482.1|91432.1|91482.3|91432.3|91482.9|91432.9|91482.1|91432.1|13
1639543610000|2021-12-15 04:46:50|91483.1|91433.1|91482.7|91432.7|91484|91434|91482.2|91432.2|12
1639543620000|2021-12-15 04:47:00|91482.9|91432.9|91482.6|91432.6|91483.8|91433.8|91482.2|91432.2|32
1639543630000|2021-12-15 04:47:10|91482.8|91432.8|91479.9|91429.9|91482.8|91432.8|91479.5|91429.5|24
1639543640000|2021-12-15 04:47:20|91479.5|91429.5|91478.5|91428.5|91480.7|91430.7|91478.5|91428.5|18
1639543650000|2021-12-15 04:47:30|91478.4|91428.4|91478.3|91428.3|91479|91429|91478.1|91428.1|16
1639543660000|2021-12-15 04:47:40|91478.1|91428.1|91478.8|91428.8|91479.3|91429.3|91478.1|91428.1|17
1639543670000|2021-12-15 04:47:50|91478.6|91428.6|91479.3|91429.3|91480.1|91430.1|91477.7|91427.7|18
1639543680000|2021-12-15 04:48:00|91478.5|91428.5|91479.6|91429.6|91480.3|91430.3|91478.5|91428.5|25
1639543690000|2021-12-15 04:48:10|91479.3|91429.3|91478.9|91428.9|91479.3|91429.3|91478.4|91428.4|11
1639543700000|2021-12-15 04:48:20|91478.8|91428.8|91481.1|91431.1|91481.1|91431.1|91478.7|91428.7|19
1639543710000|2021-12-15 04:48:30|91480.9|91430.9|91478.2|91428.2|91481.1|91431.1|91478.1|91428.1|20
1639543720000|2021-12-15 04:48:40|91478|91428|91478.4|91428.4|91478.9|91428.9|91477.9|91427.9|10
1639543730000|2021-12-15 04:48:50|91478.3|91428.3|91478.1|91428.1|91479.6|91429.6|91477.9|91427.9|15
1639543740000|2021-12-15 04:49:00|91478.4|91428.4|91477.3|91427.3|91478.4|91428.4|91477.2|91427.2|25
1639543750000|2021-12-15 04:49:10|91477.4|91427.4|91479|91429|91479.9|91429.9|91477.3|91427.3|18
1639543760000|2021-12-15 04:49:20|91479.1|91429.1|91479.1|91429.1|91479.4|91429.4|91478.9|91428.9|10
1639543770000|2021-12-15 04:49:30|91479|91429|91477.8|91427.8|91479.3|91429.3|91477.6|91427.6|16
1639543780000|2021-12-15 04:49:40|91478.5|91428.5|91481.1|91431.1|91481.1|91431.1|91476.9|91426.9|22
1639543790000|2021-12-15 04:49:50|91480.1|91430.1|91478.5|91428.5|91480.1|91430.1|91478.3|91428.3|16
1639543800000|2021-12-15 04:50:00|91478.3|91428.3|91478.9|91428.9|91479.1|91429.1|91478.3|91428.3|20
1639543810000|2021-12-15 04:50:10|91478.8|91428.8|91478|91428|91479|91429|91477.5|91427.5|23
1639543820000|2021-12-15 04:50:20|91477.6|91427.6|91476.7|91426.7|91477.7|91427.7|91476.3|91426.3|23
1639543830000|2021-12-15 04:50:30|91476.4|91426.4|91477.4|91427.4|91477.5|91427.5|91476|91426|18
1639543840000|2021-12-15 04:50:40|91477.6|91427.6|91477.3|91427.3|91479.7|91429.7|91477.2|91427.2|16
1639543850000|2021-12-15 04:50:50|91477.5|91427.5|91478.1|91428.1|91478.6|91428.6|91477.5|91427.5|7
1639543860000|2021-12-15 04:51:00|91478.2|91428.2|91477.6|91427.6|91478.2|91428.2|91476.7|91426.7|17
1639543870000|2021-12-15 04:51:10|91478|91428|91476.5|91426.5|91478|91428|91476.2|91426.2|23
1639543880000|2021-12-15 04:51:20|91476.6|91426.6|91477.2|91427.2|91477.4|91427.4|91476.6|91426.6|19
1639543890000|2021-12-15 04:51:30|91477.1|91427.1|91478.7|91428.7|91478.9|91428.9|91476.8|91426.8|14
1639543900000|2021-12-15 04:51:40|91478.1|91428.1|91476.4|91426.4|91478.2|91428.2|91476.4|91426.4|16
1639543910000|2021-12-15 04:51:50|91476.8|91426.8|91474.7|91424.7|91476.8|91426.8|91474.7|91424.7|26
1639543920000|2021-12-15 04:52:00|91474.9|91424.9|91473.2|91423.2|91474.9|91424.9|91473.2|91423.2|17
1639543930000|2021-12-15 04:52:10|91473.1|91423.1|91473.8|91423.8|91474.3|91424.3|91472.7|91422.7|17
1639543940000|2021-12-15 04:52:20|91473.5|91423.5|91474.1|91424.1|91474.5|91424.5|91473.2|91423.2|23
1639543950000|2021-12-15 04:52:30|91474.2|91424.2|91474.7|91424.7|91474.8|91424.8|91473.5|91423.5|26
1639543960000|2021-12-15 04:52:40|91474.2|91424.2|91474.2|91424.2|91475.7|91425.7|91473.8|91423.8|24
1639543970000|2021-12-15 04:52:50|91474.3|91424.3|91474.5|91424.5|91475|91425|91473.4|91423.4|13
1639543980000|2021-12-15 04:53:00|91473.9|91423.9|91474.9|91424.9|91475.1|91425.1|91473.6|91423.6|19
1639543990000|2021-12-15 04:53:10|91475.1|91425.1|91475.2|91425.2|91476.3|91426.3|91474.5|91424.5|26
1639544000000|2021-12-15 04:53:20|91475.1|91425.1|91475.9|91425.9|91476.3|91426.3|91475.1|91425.1|25
1639544010000|2021-12-15 04:53:30|91475.7|91425.7|91475.3|91425.3|91476.1|91426.1|91474.8|91424.8|13
1639544020000|2021-12-15 04:53:40|91475.4|91425.4|91474.8|91424.8|91475.6|91425.6|91474.2|91424.2|21
1639544030000|2021-12-15 04:53:50|91474.7|91424.7|91474|91424|91475|91425|91473.9|91423.9|17
1639544040000|2021-12-15 04:54:00|91474.2|91424.2|91475.5|91425.5|91476.4|91426.4|91474|91424|16
1639544050000|2021-12-15 04:54:10|91475.3|91425.3|91475|91425|91475.5|91425.5|91474.9|91424.9|11
1639544060000|2021-12-15 04:54:20|91474.8|91424.8|91473.6|91423.6|91474.8|91424.8|91473.1|91423.1|14
1639544070000|2021-12-15 04:54:30|91473.2|91423.2|91472.6|91422.6|91474.5|91424.5|91472.6|91422.6|16
1639544080000|2021-12-15 04:54:40|91472.7|91422.7|91472.7|91422.7|91474.7|91424.7|91472.6|91422.6|12
1639544090000|2021-12-15 04:54:50|91473.3|91423.3|91474.6|91424.6|91475.2|91425.2|91472.7|91422.7|12
1639544100000|2021-12-15 04:55:00|91474.4|91424.4|91475.1|91425.1|91475.4|91425.4|91474.4|91424.4|12
1639544110000|2021-12-15 04:55:10|91474.7|91424.7|91474.5|91424.5|91474.8|91424.8|91474.3|91424.3|9
1639544120000|2021-12-15 04:55:20|91474|91424|91474.7|91424.7|91475.1|91425.1|91473.5|91423.5|18
1639544130000|2021-12-15 04:55:30|91474.6|91424.6|91474.4|91424.4|91474.9|91424.9|91473.9|91423.9|6
1639544140000|2021-12-15 04:55:40|91474.3|91424.3|91473.4|91423.4|91484.8|91424.6|91473.3|91414.3|8
1639544150000|2021-12-15 04:55:50|91484.4|91411.9|91473.9|91423.9|91484.4|91425.4|91472.9|91411.9|9
1639544160000|2021-12-15 04:56:00|91474.2|91424.2|91456|91406|91474.2|91424.2|91454.9|91404.9|28
1639544170000|2021-12-15 04:56:10|91456.4|91406.4|91455.6|91405.6|91457.1|91407.1|91455.2|91405.2|26
1639544180000|2021-12-15 04:56:20|91455.8|91405.8|91456.2|91406.2|91456.7|91406.7|91455.2|91405.2|22
1639544190000|2021-12-15 04:56:30|91456.4|91406.4|91458.1|91408.1|91459|91409|91455.9|91405.9|22
1639544200000|2021-12-15 04:56:40|91458.5|91408.5|91457.1|91407.1|91458.5|91408.5|91456.4|91406.4|22
1639544210000|2021-12-15 04:56:50|91457.5|91407.5|91455.7|91405.7|91457.8|91407.8|91455.5|91405.5|11
1639544220000|2021-12-15 04:57:00|91455.6|91405.6|91454.5|91404.5|91456.8|91406.8|91453.8|91403.8|14
1639544230000|2021-12-15 04:57:10|91454.4|91404.4|91455.3|91405.3|91456.6|91406.6|91454.1|91404.1|13
1639544240000|2021-12-15 04:57:20|91455.8|91405.8|91455.4|91405.4|91456.7|91406.7|91454.6|91404.6|11
1639544250000|2021-12-15 04:57:30|91455.8|91405.8|91456.4|91406.4|91457|91407|91455.7|91405.7|9
1639544260000|2021-12-15 04:57:40|91456.5|91406.5|91456|91406|91456.8|91406.8|91455.9|91405.9|19
1639544270000|2021-12-15 04:57:50|91456.1|91406.1|91456.8|91406.8|91457.1|91407.1|91455.8|91405.8|15
1639544280000|2021-12-15 04:58:00|91456.9|91406.9|91456.7|91406.7|91458.1|91408.1|91456.6|91406.6|15
1639544290000|2021-12-15 04:58:10|91456.5|91406.5|91456.4|91406.4|91456.9|91406.9|91455|91405|14
1639544300000|2021-12-15 04:58:20|91456.9|91406.9|91456.7|91406.7|91457.2|91407.2|91456.2|91406.2|12
1639544310000|2021-12-15 04:58:30|91456.8|91406.8|91457.5|91407.5|91457.5|91407.5|91456.1|91406.1|18
1639544320000|2021-12-15 04:58:40|91457.1|91407.1|91455.1|91405.1|91457.6|91407.6|91455|91405|16
1639544330000|2021-12-15 04:58:50|91455.2|91405.2|91455.6|91405.6|91456.7|91406.7|91454.9|91404.9|15
1639544340000|2021-12-15 04:59:00|91456.6|91406.6|91459.7|91409.7|91459.9|91409.9|91454.1|91404.1|41
1639544350000|2021-12-15 04:59:10|91460.1|91410.1|91459.5|91409.5|91460.7|91410.7|91459.4|91409.4|19
1639544360000|2021-12-15 04:59:20|91460.1|91410.1|91458.9|91408.9|91460.1|91410.1|91457.8|91407.8|28
1639544370000|2021-12-15 04:59:30|91457.1|91407.1|91456.1|91406.1|91457.1|91407.1|91454.9|91404.9|20
1639544380000|2021-12-15 04:59:40|91456|91406|91456.9|91406.9|91458.4|91408.4|91455.6|91405.6|24
1639544390000|2021-12-15 04:59:50|91455.5|91405.5|91473.5|91423.5|91473.5|91423.5|91455.5|91405.5|29
1639544400000|2021-12-15 05:00:00|91474.9|91424.9|91474.9|91424.9|91474.9|91424.9|91469.3|91419.3|34
1639544410000|2021-12-15 05:00:10|91473.8|91423.8|91474.2|91424.2|91475.4|91425.4|91472|91422|23
1639544420000|2021-12-15 05:00:20|91474.1|91424.1|91474.7|91424.7|91475.9|91425.9|91472|91422|24
1639544430000|2021-12-15 05:00:30|91471.9|91421.9|91477.8|91427.8|91481.4|91431.4|91471.8|91421.8|37
1639544440000|2021-12-15 05:00:40|91477.1|91427.1|91475.5|91425.5|91477.1|91427.1|91473|91423|16
1639544450000|2021-12-15 05:00:50|91475.8|91425.8|91476|91426|91477.1|91427.1|91475.5|91425.5|13
1639544460000|2021-12-15 05:01:00|91476.2|91426.2|91476.7|91426.7|91477.6|91427.6|91474|91424|23
1639544470000|2021-12-15 05:01:10|91477.4|91427.4|91474.9|91424.9|91477.4|91427.4|91474.9|91424.9|7
1639544480000|2021-12-15 05:01:20|91475.3|91425.3|91474.2|91424.2|91475.4|91425.4|91473.8|91423.8|13
1639544490000|2021-12-15 05:01:30|91474.4|91424.4|91474.1|91424.1|91474.9|91424.9|91473.8|91423.8|10
1639544500000|2021-12-15 05:01:40|91474|91424|91475.3|91425.3|91476.3|91426.3|91473.6|91423.6|12
1639544510000|2021-12-15 05:01:50|91475.4|91425.4|91475.4|91425.4|91475.5|91425.5|91475.4|91425.4|7
1639544520000|2021-12-15 05:02:00|91475.3|91425.3|91475.9|91425.9|91476.2|91426.2|91475.3|91425.3|13
1639544530000|2021-12-15 05:02:10|91475.8|91425.8|91473.2|91423.2|91478.4|91428.4|91473.2|91423.2|41
1639544540000|2021-12-15 05:02:20|91473.1|91423.1|91475.1|91425.1|91475.7|91425.7|91472.2|91422.2|25
1639544550000|2021-12-15 05:02:30|91471.8|91421.8|91473.5|91423.5|91473.5|91423.5|91471.3|91421.3|18
1639544560000|2021-12-15 05:02:40|91473.6|91423.6|91472.8|91422.8|91474.4|91424.4|91472.4|91422.4|18
1639544570000|2021-12-15 05:02:50|91472.9|91422.9|91473.5|91423.5|91473.6|91423.6|91472.9|91422.9|10
1639544580000|2021-12-15 05:03:00|91473.6|91423.6|91473.7|91423.7|91473.7|91423.7|91472.4|91422.4|20
1639544590000|2021-12-15 05:03:10|91473.6|91423.6|91474.2|91424.2|91474.4|91424.4|91472.3|91422.3|10
1639544600000|2021-12-15 05:03:20|91473.8|91423.8|91473.8|91423.8|91474.4|91424.4|91473.7|91423.7|8
1639544610000|2021-12-15 05:03:30|91474.2|91424.2|91473.9|91423.9|91474.2|91424.2|91473.3|91423.3|13
1639544620000|2021-12-15 05:03:40|91473.8|91423.8|91474.9|91424.9|91475.2|91425.2|91473.8|91423.8|9
1639544630000|2021-12-15 05:03:50|91474.7|91424.7|91475.2|91425.2|91475.3|91425.3|91474.7|91424.7|7
1639544640000|2021-12-15 05:04:00|91475|91425|91474|91424|91475.2|91425.2|91473.3|91423.3|25
1639544650000|2021-12-15 05:04:10|91473.9|91423.9|91472.8|91422.8|91476.6|91426.6|91471|91421|38
1639544660000|2021-12-15 05:04:20|91472.4|91422.4|91472.8|91422.8|91473.5|91423.5|91472.4|91422.4|13
1639544670000|2021-12-15 05:04:30|91473|91423|91472|91422|91473|91423|91470.6|91420.6|20
1639544680000|2021-12-15 05:04:40|91472.2|91422.2|91472.3|91422.3|91473.1|91423.1|91472.1|91422.1|9
1639544690000|2021-12-15 05:04:50|91472.8|91422.8|91473.9|91423.9|91475.3|91425.3|91472.6|91422.6|14
1639544700000|2021-12-15 05:05:00|91474.3|91424.3|91472|91422|91474.7|91424.7|91470.6|91420.6|21
1639544710000|2021-12-15 05:05:10|91471.9|91421.9|91472.3|91422.3|91473.3|91423.3|91470.9|91420.9|22
1639544720000|2021-12-15 05:05:20|91471.8|91421.8|91472.1|91422.1|91472.9|91422.9|91470.2|91420.2|14
1639544730000|2021-12-15 05:05:30|91472.2|91422.2|91470.9|91420.9|91472.5|91422.5|91470.4|91420.4|13
1639544740000|2021-12-15 05:05:40|91473.9|91423.9|91473.2|91423.2|91474.8|91424.8|91472.9|91422.9|14
1639544750000|2021-12-15 05:05:50|91472.5|91422.5|91472.9|91422.9|91474.5|91424.5|91472.5|91422.5|11
1639544760000|2021-12-15 05:06:00|91471|91421|91471.4|91421.4|91472|91422|91470.4|91420.4|31
1639544770000|2021-12-15 05:06:10|91470.7|91420.7|91471.2|91421.2|91472.3|91422.3|91470.7|91420.7|12
1639544780000|2021-12-15 05:06:20|91471.7|91421.7|91473.7|91423.7|91474.2|91424.2|91471.5|91421.5|10
1639544790000|2021-12-15 05:06:30|91474.2|91424.2|91473.2|91423.2|91474.2|91424.2|91471.3|91421.3|24
1639544800000|2021-12-15 05:06:40|91473.3|91423.3|91470.7|91420.7|91473.3|91423.3|91470.7|91420.7|18
1639544810000|2021-12-15 05:06:50|91470.8|91420.8|91470.2|91420.2|91470.8|91420.8|91470.1|91420.1|4
1639544820000|2021-12-15 05:07:00|91470.5|91420.5|91469.8|91419.8|91470.6|91420.6|91469.8|91419.8|13
1639544830000|2021-12-15 05:07:10|91470.6|91420.6|91469.1|91419.1|91471|91421|91469.1|91419.1|36
1639544840000|2021-12-15 05:07:20|91469.3|91419.3|91471.7|91421.7|91472|91422|91469.2|91419.2|20
1639544850000|2021-12-15 05:07:30|91471.9|91421.9|91466.3|91416.3|91471.9|91421.9|91464.3|91414.3|43
1639544860000|2021-12-15 05:07:40|91464.9|91414.9|91465.5|91415.5|91466.8|91416.8|91464.9|91414.9|20
1639544870000|2021-12-15 05:07:50|91466.2|91416.2|91457.4|91407.4|91466.3|91416.3|91457.4|91407.4|32
1639544880000|2021-12-15 05:08:00|91456.6|91406.6|91455.9|91405.9|91458.4|91408.4|91455.7|91405.7|29
1639544890000|2021-12-15 05:08:10|91455.5|91405.5|91458|91408|91458.6|91408.6|91455.5|91405.5|12
1639544900000|2021-12-15 05:08:20|91458.4|91408.4|91458.6|91408.6|91458.9|91408.9|91457.9|91407.9|11
1639544910000|2021-12-15 05:08:30|91458.8|91408.8|91457.4|91407.4|91458.9|91408.9|91457.4|91407.4|9
1639544920000|2021-12-15 05:08:40|91457.9|91407.9|91452.8|91402.8|91458.3|91408.3|91451.9|91401.9|29
1639544930000|2021-12-15 05:08:50|91454.2|91404.2|91452.1|91402.1|91454.2|91404.2|91450.9|91400.9|26
1639544940000|2021-12-15 05:09:00|91452|91402|91446|91396|91452.4|91402.4|91443.5|91393.5|24
1639544950000|2021-12-15 05:09:10|91446.1|91396.1|91448.8|91398.8|91448.8|91398.8|91444.3|91394.3|23
1639544960000|2021-12-15 05:09:20|91448.5|91398.5|91448.3|91398.3|91449.3|91399.3|91448.2|91398.2|12
1639544970000|2021-12-15 05:09:30|91448.4|91398.4|91449.8|91399.8|91450.3|91400.3|91448.4|91398.4|8
1639544980000|2021-12-15 05:09:40|91451.8|91401.8|91451.2|91401.2|91452.6|91402.6|91449.1|91399.1|28
1639544990000|2021-12-15 05:09:50|91452|91402|91452.2|91402.2|91453.1|91403.1|91451.3|91401.3|29
1639545000000|2021-12-15 05:10:00|91451|91401|91454.1|91404.1|91454.1|91404.1|91450.7|91400.7|24
1639545010000|2021-12-15 05:10:10|91454.5|91404.5|91453|91403|91454.5|91404.5|91453|91403|12
1639545020000|2021-12-15 05:10:20|91453.2|91403.2|91459.1|91409.1|91459.4|91409.4|91453.2|91403.2|15
1639545030000|2021-12-15 05:10:30|91459.2|91409.2|91458|91408|91459.8|91409.8|91456.4|91406.4|24
1639545040000|2021-12-15 05:10:40|91456.8|91406.8|91458.1|91408.1|91459.2|91409.2|91456.3|91406.3|21
1639545050000|2021-12-15 05:10:50|91458.5|91408.5|91459.3|91409.3|91460.4|91410.4|91458.5|91408.5|12
1639545060000|2021-12-15 05:11:00|91459.2|91409.2|91459.6|91409.6|91460.5|91410.5|91458|91408|13
1639545070000|2021-12-15 05:11:10|91459.7|91409.7|91457.6|91407.6|91460.5|91410.5|91454.1|91404.1|23
1639545080000|2021-12-15 05:11:20|91457.2|91407.2|91457.2|91407.2|91459.7|91409.7|91455.8|91405.8|17
1639545090000|2021-12-15 05:11:30|91458.1|91408.1|91456.5|91406.5|91458.1|91408.1|91455.6|91405.6|16
1639545100000|2021-12-15 05:11:40|91456.8|91406.8|91456.9|91406.9|91457.8|91407.8|91455.7|91405.7|12
1639545110000|2021-12-15 05:11:50|91456.8|91406.8|91457.4|91407.4|91458.3|91408.3|91456.8|91406.8|17
1639545120000|2021-12-15 05:12:00|91456.8|91406.8|91457.7|91407.7|91458.3|91408.3|91456.8|91406.8|30
1639545130000|2021-12-15 05:12:10|91458.8|91408.8|91460.1|91410.1|91461.5|91411.5|91457.2|91407.2|19
1639545140000|2021-12-15 05:12:20|91459.9|91409.9|91457.5|91407.5|91459.9|91409.9|91457.5|91407.5|23
1639545150000|2021-12-15 05:12:30|91457.6|91407.6|91457.5|91407.5|91457.7|91407.7|91456.7|91406.7|14
1639545160000|2021-12-15 05:12:40|91457.8|91407.8|91458.6|91408.6|91459.2|91409.2|91457.5|91407.5|17
1639545170000|2021-12-15 05:12:50|91458.5|91408.5|91457.2|91407.2|91459.3|91409.3|91457.2|91407.2|21
1639545180000|2021-12-15 05:13:00|91457.1|91407.1|91456.4|91406.4|91457.1|91407.1|91456.2|91406.2|21
1639545190000|2021-12-15 05:13:10|91456.5|91406.5|91455|91405|91456.7|91406.7|91454|91404|32
1639545200000|2021-12-15 05:13:20|91455.8|91405.8|91449.7|91399.7|91455.8|91405.8|91448.4|91398.4|27
1639545210000|2021-12-15 05:13:30|91450|91400|91450.2|91400.2|91450.5|91400.5|91448.5|91398.5|21
1639545220000|2021-12-15 05:13:40|91450.9|91400.9|91450.4|91400.4|91450.9|91400.9|91449.3|91399.3|9
1639545230000|2021-12-15 05:13:50|91451|91401|91451.3|91401.3|91451.9|91401.9|91449.4|91399.4|13
1639545240000|2021-12-15 05:14:00|91450.7|91400.7|91447.8|91397.8|91450.7|91400.7|91447.8|91397.8|11
1639545250000|2021-12-15 05:14:10|91449.1|91399.1|91452.2|91402.2|91452.2|91402.2|91448.1|91398.1|10
1639545260000|2021-12-15 05:14:20|91451.6|91401.6|91449.5|91399.5|91451.7|91401.7|91447.4|91397.4|17
1639545270000|2021-12-15 05:14:30|91449.8|91399.8|91448.3|91398.3|91449.9|91399.9|91448.3|91398.3|16
1639545280000|2021-12-15 05:14:40|91448.2|91398.2|91449.1|91399.1|91449.4|91399.4|91448.1|91398.1|10
1639545290000|2021-12-15 05:14:50|91449.6|91399.6|91448.3|91398.3|91451|91401|91447.6|91397.6|42
1639545300000|2021-12-15 05:15:00|91448.2|91398.2|91447.2|91397.2|91448.8|91398.8|91446.5|91396.5|18
1639545310000|2021-12-15 05:15:10|91447.7|91397.7|91449|91399|91450|91400|91447.1|91397.1|15
1639545320000|2021-12-15 05:15:20|91447.4|91397.4|91446.7|91396.7|91448.1|91398.1|91446.5|91396.5|12
1639545330000|2021-12-15 05:15:30|91447.5|91397.5|91447.6|91397.6|91449.1|91399.1|91447.5|91397.5|9
1639545340000|2021-12-15 05:15:40|91447.4|91397.4|91447.4|91397.4|91448.9|91398.9|91446.5|91396.5|24
1639545350000|2021-12-15 05:15:50|91447.2|91397.2|91447.7|91397.7|91447.7|91397.7|91443.4|91393.4|45
1639545360000|2021-12-15 05:16:00|91448.5|91398.5|91448.4|91398.4|91448.9|91398.9|91446.5|91396.5|25
1639545370000|2021-12-15 05:16:10|91448.2|91398.2|91442.9|91392.9|91448.5|91398.5|91442.2|91392.2|32
1639545380000|2021-12-15 05:16:20|91443.5|91393.5|91442.9|91392.9|91444.1|91394.1|91440.7|91390.7|49
1639545390000|2021-12-15 05:16:30|91442.7|91392.7|91444|91394|91444.1|91394.1|91441.4|91391.4|24
1639545400000|2021-12-15 05:16:40|91443.9|91393.9|91443.8|91393.8|91445.1|91395.1|91443.4|91393.4|22
1639545410000|2021-12-15 05:16:50|91443.9|91393.9|91443.7|91393.7|91444.2|91394.2|91442.5|91392.5|34
1639545420000|2021-12-15 05:17:00|91443|91393|91439.6|91389.6|91443.4|91393.4|91439.2|91389.2|33
1639545430000|2021-12-15 05:17:10|91439.5|91389.5|91442|91392|91443.5|91393.5|91439.5|91389.5|20
1639545440000|2021-12-15 05:17:20|91442.7|91392.7|91446.2|91396.2|91446.8|91396.8|91442.7|91392.7|23
1639545450000|2021-12-15 05:17:30|91446.4|91396.4|91446.2|91396.2|91446.4|91396.4|91445.9|91395.9|11
1639545460000|2021-12-15 05:17:40|91446|91396|91444.2|91394.2|91446.5|91396.5|91443.7|91393.7|21
1639545470000|2021-12-15 05:17:50|91444.1|91394.1|91443.9|91393.9|91444.6|91394.6|91443.2|91393.2|23
1639545480000|2021-12-15 05:18:00|91443.7|91393.7|91443.7|91393.7|91444.8|91394.8|91443|91393|36
1639545490000|2021-12-15 05:18:10|91444.1|91394.1|91441.4|91391.4|91444.2|91394.2|91439.7|91389.7|27
1639545500000|2021-12-15 05:18:20|91441.5|91391.5|91442.2|91392.2|91443.1|91393.1|91440.6|91390.6|24
1639545510000|2021-12-15 05:18:30|91442|91392|91443.6|91393.6|91443.6|91393.6|91441.5|91391.5|15
1639545520000|2021-12-15 05:18:40|91443.8|91393.8|91442.2|91392.2|91443.8|91393.8|91442.2|91392.2|17
1639545530000|2021-12-15 05:18:50|91443|91393|91443.2|91393.2|91443.7|91393.7|91442.4|91392.4|18
1639545540000|2021-12-15 05:19:00|91443.5|91393.5|91444.1|91394.1|91445.9|91395.9|91442.4|91392.4|33
1639545550000|2021-12-15 05:19:10|91444.8|91394.8|91444.7|91394.7|91445|91395|91443.2|91393.2|20
1639545560000|2021-12-15 05:19:20|91445.1|91395.1|91444.9|91394.9|91445.1|91395.1|91443.9|91393.9|17
1639545570000|2021-12-15 05:19:30|91445.4|91395.4|91448.6|91398.6|91450|91400|91445.4|91395.4|38
1639545580000|2021-12-15 05:19:40|91448|91398|91447.5|91397.5|91448.8|91398.8|91447|91397|34
1639545590000|2021-12-15 05:19:50|91447.6|91397.6|91448.3|91398.3|91449|91399|91446.8|91396.8|20
1639545600000|2021-12-15 05:20:00|91448.4|91398.4|91447.9|91397.9|91448.4|91398.4|91447.1|91397.1|16
1639545610000|2021-12-15 05:20:10|91448.2|91398.2|91447.3|91397.3|91448.4|91398.4|91447.3|91397.3|15
1639545620000|2021-12-15 05:20:20|91447.7|91397.7|91447.8|91397.8|91447.8|91397.8|91446.4|91396.4|16
1639545630000|2021-12-15 05:20:30|91447.3|91397.3|91447|91397|91448.8|91398.8|91446.9|91396.9|27
1639545640000|2021-12-15 05:20:40|91447.8|91397.8|91447.9|91397.9|91448|91398|91447.1|91397.1|12
1639545650000|2021-12-15 05:20:50|91447.6|91397.6|91447.7|91397.7|91452.9|91402.9|91447|91397|22
1639545660000|2021-12-15 05:21:00|91448.5|91398.5|91447.6|91397.6|91448.5|91398.5|91446.9|91396.9|17
1639545670000|2021-12-15 05:21:10|91449.5|91399.5|91448.3|91398.3|91449.8|91399.8|91447.8|91397.8|22
1639545680000|2021-12-15 05:21:20|91448.5|91398.5|91450.4|91400.4|91450.4|91400.4|91447.3|91397.3|9
1639545690000|2021-12-15 05:21:30|91449.9|91399.9|91448.5|91398.5|91450.2|91400.2|91448|91398|16
1639545700000|2021-12-15 05:21:40|91448.9|91398.9|91450.9|91400.9|91451|91401|91448.3|91398.3|23
1639545710000|2021-12-15 05:21:50|91450.8|91400.8|91449.9|91399.9|91450.8|91400.8|91449|91399|15
1639545720000|2021-12-15 05:22:00|91450.3|91400.3|91448.7|91398.7|91450.3|91400.3|91448.7|91398.7|24
1639545730000|2021-12-15 05:22:10|91448.9|91398.9|91450.1|91400.1|91450.1|91400.1|91448.4|91398.4|18
1639545740000|2021-12-15 05:22:20|91450.4|91400.4|91449.3|91399.3|91450.4|91400.4|91448.7|91398.7|26
1639545750000|2021-12-15 05:22:30|91450.2|91400.2|91448.9|91398.9|91450.2|91400.2|91448.5|91398.5|16
1639545760000|2021-12-15 05:22:40|91449.2|91399.2|91443.8|91393.8|91449.2|91399.2|91442.7|91392.7|23
1639545770000|2021-12-15 05:22:50|91443.9|91393.9|91445.7|91395.7|91446.9|91396.9|91443.3|91393.3|38
1639545780000|2021-12-15 05:23:00|91445.9|91395.9|91443.4|91393.4|91445.9|91395.9|91443.1|91393.1|20
1639545790000|2021-12-15 05:23:10|91443.6|91393.6|91445.4|91395.4|91445.4|91395.4|91443.6|91393.6|21
1639545800000|2021-12-15 05:23:20|91444.7|91394.7|91445.9|91395.9|91448.4|91398.4|91444.7|91394.7|29
1639545810000|2021-12-15 05:23:30|91445.8|91395.8|91447|91397|91447.6|91397.6|91445.8|91395.8|5
1639545820000|2021-12-15 05:23:40|91446.1|91396.1|91444.3|91394.3|91446.3|91396.3|91444|91394|18
1639545830000|2021-12-15 05:23:50|91444.5|91394.5|91446.5|91396.5|91446.8|91396.8|91443.7|91393.7|13
1639545840000|2021-12-15 05:24:00|91446.8|91396.8|91444.6|91394.6|91447|91397|91444.1|91394.1|29
1639545850000|2021-12-15 05:24:10|91444.3|91394.3|91443.7|91393.7|91444.5|91394.5|91443.6|91393.6|10
1639545860000|2021-12-15 05:24:20|91444.2|91394.2|91444.6|91394.6|91444.9|91394.9|91444.1|91394.1|10
1639545870000|2021-12-15 05:24:30|91444.7|91394.7|91442.3|91392.3|91445|91395|91442.3|91392.3|17
1639545880000|2021-12-15 05:24:40|91443.2|91393.2|91440.4|91390.4|91443.3|91393.3|91439.6|91389.6|27
1639545890000|2021-12-15 05:24:50|91440|91390|91439.7|91389.7|91440.5|91390.5|91438.8|91388.8|24
1639545900000|2021-12-15 05:25:00|91439.4|91389.4|91441.4|91391.4|91442.2|91392.2|91438.9|91388.9|32
1639545910000|2021-12-15 05:25:10|91441.5|91391.5|91440.9|91390.9|91441.5|91391.5|91438.7|91388.7|24
1639545920000|2021-12-15 05:25:20|91440.1|91390.1|91439.9|91389.9|91440.6|91390.6|91439.1|91389.1|18
1639545930000|2021-12-15 05:25:30|91439.6|91389.6|91439.8|91389.8|91440.4|91390.4|91439.6|91389.6|19
1639545940000|2021-12-15 05:25:40|91439.7|91389.7|91440.8|91390.8|91441.2|91391.2|91439.7|91389.7|18
1639545950000|2021-12-15 05:25:50|91440.6|91390.6|91441.3|91391.3|91442.7|91392.7|91440.4|91390.4|19
1639545960000|2021-12-15 05:26:00|91441.2|91391.2|91441.6|91391.6|91441.7|91391.7|91441.2|91391.2|8
1639545970000|2021-12-15 05:26:10|91441.5|91391.5|91441.8|91391.8|91441.8|91391.8|91437.1|91387.1|25
1639545980000|2021-12-15 05:26:20|91441|91391|91440.9|91390.9|91441.6|91391.6|91440.1|91390.1|29
1639545990000|2021-12-15 05:26:30|91441|91391|91439.5|91389.5|91441.7|91391.7|91439.3|91389.3|29
1639546000000|2021-12-15 05:26:40|91440.2|91390.2|91442.6|91392.6|91442.7|91392.7|91438.4|91388.4|23
1639546010000|2021-12-15 05:26:50|91442.7|91392.7|91440.8|91390.8|91442.7|91392.7|91440.8|91390.8|22
1639546020000|2021-12-15 05:27:00|91441.1|91391.1|91440.2|91390.2|91441.1|91391.1|91439.3|91389.3|27
1639546030000|2021-12-15 05:27:10|91440.4|91390.4|91437.9|91387.9|91440.4|91390.4|91437.4|91387.4|44
1639546040000|2021-12-15 05:27:20|91437.6|91387.6|91435.8|91385.8|91438|91388|91434.3|91384.3|42
1639546050000|2021-12-15 05:27:30|91435.9|91385.9|91435|91385|91436.1|91386.1|91434.7|91384.7|20
1639546060000|2021-12-15 05:27:40|91434.3|91384.3|91435.7|91385.7|91436.7|91386.7|91434.2|91384.2|17
1639546070000|2021-12-15 05:27:50|91435.3|91385.3|91435|91385|91435.8|91385.8|91434.5|91384.5|19
1639546080000|2021-12-15 05:28:00|91434.8|91384.8|91436.4|91386.4|91437.4|91387.4|91434.8|91384.8|25
1639546090000|2021-12-15 05:28:10|91435.6|91385.6|91436.9|91386.9|91437.5|91387.5|91435.4|91385.4|20
1639546100000|2021-12-15 05:28:20|91437.3|91387.3|91435.9|91385.9|91437.5|91387.5|91435.3|91385.3|21
1639546110000|2021-12-15 05:28:30|91436.2|91386.2|91435.8|91385.8|91437.7|91387.7|91434.7|91384.7|49
1639546120000|2021-12-15 05:28:40|91435.9|91385.9|91435.2|91385.2|91436.3|91386.3|91434.1|91384.1|11
1639546130000|2021-12-15 05:28:50|91435.4|91385.4|91436.5|91386.5|91436.7|91386.7|91435.4|91385.4|10
1639546140000|2021-12-15 05:29:00|91436.4|91386.4|91435.9|91385.9|91437|91387|91434.5|91384.5|24
1639546150000|2021-12-15 05:29:10|91435.6|91385.6|91435.8|91385.8|91437.4|91387.4|91435.4|91385.4|21
1639546160000|2021-12-15 05:29:20|91436.2|91386.2|91438.5|91388.5|91438.9|91388.9|91435.2|91385.2|14
1639546170000|2021-12-15 05:29:30|91438.2|91388.2|91435.8|91385.8|91438.2|91388.2|91434.1|91384.1|14
1639546180000|2021-12-15 05:29:40|91436.1|91386.1|91434.7|91384.7|91436.1|91386.1|91434.3|91384.3|27
1639546190000|2021-12-15 05:29:50|91435.7|91385.7|91435.6|91385.6|91436.1|91386.1|91435.1|91385.1|18
1639546200000|2021-12-15 05:30:00|91435.5|91385.5|91435.5|91385.5|91436.3|91386.3|91434.9|91384.9|33
1639546210000|2021-12-15 05:30:10|91436.1|91386.1|91436.5|91386.5|91436.8|91386.8|91433.8|91383.8|25
1639546220000|2021-12-15 05:30:20|91436.6|91386.6|91436.4|91386.4|91437.1|91387.1|91435.3|91385.3|13
1639546230000|2021-12-15 05:30:30|91436.5|91386.5|91434.7|91384.7|91437.6|91387.6|91434.7|91384.7|29
1639546240000|2021-12-15 05:30:40|91435.1|91385.1|91435.1|91385.1|91436.6|91386.6|91435|91385|16
1639546250000|2021-12-15 05:30:50|91435|91385|91435.7|91385.7|91436.2|91386.2|91435|91385|10
1639546260000|2021-12-15 05:31:00|91434.9|91384.9|91433.4|91383.4|91436|91386|91432.5|91382.5|38
1639546270000|2021-12-15 05:31:10|91433.5|91383.5|91435.1|91385.1|91435.1|91385.1|91433.1|91383.1|18
1639546280000|2021-12-15 05:31:20|91435|91385|91434.7|91384.7|91435.3|91385.3|91434.4|91384.4|17
1639546290000|2021-12-15 05:31:30|91434.8|91384.8|91434.4|91384.4|91434.8|91384.8|91433.3|91383.3|15
1639546300000|2021-12-15 05:31:40|91434.2|91384.2|91433.8|91383.8|91434.7|91384.7|91433.3|91383.3|17
1639546310000|2021-12-15 05:31:50|91434|91384|91436.1|91386.1|91436.1|91386.1|91433.6|91383.6|10
1639546320000|2021-12-15 05:32:00|91435.3|91385.3|91434.2|91384.2|91435.3|91385.3|91433.3|91383.3|22
1639546330000|2021-12-15 05:32:10|91433.5|91383.5|91433|91383|91433.8|91383.8|91433|91383|18
1639546340000|2021-12-15 05:32:20|91433.1|91383.1|91434.4|91384.4|91435.9|91385.9|91433.1|91383.1|10
1639546350000|2021-12-15 05:32:30|91433.5|91383.5|91434.8|91384.8|91435.3|91385.3|91433.5|91383.5|9
1639546360000|2021-12-15 05:32:40|91434.3|91384.3|91437.1|91387.1|91437.1|91387.1|91433.5|91383.5|18
1639546370000|2021-12-15 05:32:50|91436.6|91386.6|91435.8|91385.8|91439.4|91389.4|91434.6|91384.6|22
1639546380000|2021-12-15 05:33:00|91435.6|91385.6|91436|91386|91437.1|91387.1|91434.3|91384.3|20
1639546390000|2021-12-15 05:33:10|91435.8|91385.8|91436.1|91386.1|91436.5|91386.5|91435.2|91385.2|11
1639546400000|2021-12-15 05:33:20|91435.6|91385.6|91436.4|91386.4|91437|91387|91434.1|91384.1|14
1639546410000|2021-12-15 05:33:30|91436.3|91386.3|91433.7|91383.7|91438.2|91388.2|91433.5|91383.5|19
1639546420000|2021-12-15 05:33:40|91434.6|91384.6|91437|91387|91437.1|91387.1|91434.4|91384.4|21
1639546430000|2021-12-15 05:33:50|91435.1|91385.1|91435|91385|91435.8|91385.8|91435|91385|8
1639546440000|2021-12-15 05:34:00|91433.6|91383.6|91434.2|91384.2|91434.8|91384.8|91433.6|91383.6|12
1639546450000|2021-12-15 05:34:10|91434.4|91384.4|91435.4|91385.4|91435.4|91385.4|91433.7|91383.7|11
1639546460000|2021-12-15 05:34:20|91432.4|91382.4|91432.6|91382.6|91433.9|91383.9|91432.1|91382.1|13
1639546470000|2021-12-15 05:34:30|91433.3|91383.3|91433|91383|91434.2|91384.2|91432.6|91382.6|8
1639546480000|2021-12-15 05:34:40|91432.4|91382.4|91433.4|91383.4|91435.2|91385.2|91432.4|91382.4|12
1639546490000|2021-12-15 05:34:50|91433.2|91383.2|91433.1|91383.1|91433.7|91383.7|91432.7|91382.7|17
1639546500000|2021-12-15 05:35:00|91433.5|91383.5|91434.2|91384.2|91434.3|91384.3|91433.2|91383.2|13
1639546510000|2021-12-15 05:35:10|91432.9|91382.9|91432.8|91382.8|91435.7|91385.7|91431.5|91381.5|13
1639546520000|2021-12-15 05:35:20|91432.6|91382.6|91432.2|91382.2|91433.6|91383.6|91431.7|91381.7|11
1639546530000|2021-12-15 05:35:30|91433.7|91383.7|91433.8|91383.8|91434.5|91384.5|91432.1|91382.1|18
1639546540000|2021-12-15 05:35:40|91433.7|91383.7|91433.3|91383.3|91434.7|91384.7|91432.5|91382.5|14
1639546550000|2021-12-15 05:35:50|91433.7|91383.7|91431.9|91381.9|91433.9|91383.9|91431.4|91381.4|17
1639546560000|2021-12-15 05:36:00|91431.8|91381.8|91432.6|91382.6|91433.3|91383.3|91431.6|91381.6|14
1639546570000|2021-12-15 05:36:10|91434.6|91384.6|91432.6|91382.6|91434.6|91384.6|91431.1|91381.1|19
1639546580000|2021-12-15 05:36:20|91433.1|91383.1|91433.1|91383.1|91433.7|91383.7|91431.3|91381.3|13
1639546590000|2021-12-15 05:36:30|91432.6|91382.6|91433.7|91383.7|91434.6|91384.6|91432.4|91382.4|18
1639546600000|2021-12-15 05:36:40|91434.6|91384.6|91434.3|91384.3|91435.3|91385.3|91432.8|91382.8|9
1639546610000|2021-12-15 05:36:50|91432.7|91382.7|91433.1|91383.1|91434.2|91384.2|91432.7|91382.7|16
1639546620000|2021-12-15 05:37:00|91433|91383|91432.1|91382.1|91433.8|91383.8|91431.9|91381.9|15
1639546630000|2021-12-15 05:37:10|91432.3|91382.3|91433.9|91383.9|91434.8|91384.8|91432.3|91382.3|15
1639546640000|2021-12-15 05:37:20|91431|91381|91429.3|91379.3|91432.9|91382.9|91427.9|91377.9|25
1639546650000|2021-12-15 05:37:30|91427.6|91377.6|91429.8|91379.8|91429.8|91379.8|91426.8|91376.8|16
1639546660000|2021-12-15 05:37:40|91429.9|91379.9|91430.8|91380.8|91430.8|91380.8|91428.5|91378.5|18
1639546670000|2021-12-15 05:37:50|91430.4|91380.4|91429|91379|91430.4|91380.4|91427.7|91377.7|21
1639546680000|2021-12-15 05:38:00|91428.7|91378.7|91428.5|91378.5|91429.7|91379.7|91427.9|91377.9|19
1639546690000|2021-12-15 05:38:10|91428.8|91378.8|91432.6|91382.6|91433.3|91383.3|91427.8|91377.8|14
1639546700000|2021-12-15 05:38:20|91428.9|91378.9|91428.9|91378.9|91429|91379|91427.4|91377.4|14
1639546710000|2021-12-15 05:38:30|91428.8|91378.8|91427.2|91377.2|91429.5|91379.5|91427|91377|7
1639546720000|2021-12-15 05:38:40|91427.1|91377.1|91428.2|91378.2|91429.2|91379.2|91427.1|91377.1|6
1639546730000|2021-12-15 05:38:50|91425.1|91375.1|91428.2|91378.2|91428.8|91378.8|91425.1|91375.1|8
1639546740000|2021-12-15 05:39:00|91431.2|91381.2|91429.6|91379.6|91431.2|91381.2|91426.5|91376.5|10
1639546750000|2021-12-15 05:39:10|91428.7|91378.7|91429|91379|91431.4|91381.4|91427.7|91377.7|12
1639546760000|2021-12-15 05:39:20|91427.7|91377.7|91428.5|91378.5|91430|91380|91427.7|91377.7|11
1639546770000|2021-12-15 05:39:30|91428.7|91378.7|91430.7|91380.7|91430.9|91380.9|91427.8|91377.8|7
1639546780000|2021-12-15 05:39:40|91430.9|91380.9|91429.7|91379.7|91430.9|91380.9|91428.6|91378.6|22
1639546790000|2021-12-15 05:39:50|91429.3|91379.3|91431.1|91381.1|91431.7|91381.7|91429.3|91379.3|6
1639546800000|2021-12-15 05:40:00|91432|91382|91430.5|91380.5|91432.5|91382.5|91427.1|91377.1|5
1639546810000|2021-12-15 05:40:10|91429.9|91379.9|91429|91379|91431.2|91381.2|91428.8|91378.8|14
1639546820000|2021-12-15 05:40:20|91429.6|91379.6|91429.8|91379.8|91430.5|91380.5|91428.3|91378.3|13
1639546830000|2021-12-15 05:40:30|91429.5|91379.5|91430.4|91380.4|91431.4|91381.4|91429.1|91379.1|7
1639546840000|2021-12-15 05:40:40|91432.8|91382.8|91426.7|91376.7|91432.8|91382.8|91426.5|91376.5|16
1639546850000|2021-12-15 05:40:50|91429.4|91379.4|91431.1|91381.1|91431.6|91381.6|91429.3|91379.3|10
1639546860000|2021-12-15 05:41:00|91428.8|91378.8|91428|91378|91432|91382|91427.8|91377.8|15
1639546870000|2021-12-15 05:41:10|91429.9|91379.9|91430.4|91380.4|91430.4|91380.4|91429.8|91379.8|3
1639546880000|2021-12-15 05:41:20|91430.2|91380.2|91429.4|91379.4|91430.4|91380.4|91428.1|91378.1|17
1639546890000|2021-12-15 05:41:30|91429.1|91379.1|91426.4|91376.4|91429.5|91379.5|91426.4|91376.4|19
1639546900000|2021-12-15 05:41:40|91426.1|91376.1|91428.8|91378.8|91428.9|91378.9|91425.5|91375.5|17
1639546910000|2021-12-15 05:41:50|91427.3|91377.3|91431.1|91381.1|91431.1|91381.1|91426.5|91376.5|11
1639546920000|2021-12-15 05:42:00|91429.3|91379.3|91429|91379|91429.4|91379.4|91425.7|91375.7|12
1639546930000|2021-12-15 05:42:10|91428.1|91378.1|91427.3|91377.3|91428.8|91378.8|91425.5|91375.5|28
1639546940000|2021-12-15 05:42:20|91426.2|91376.2|91429.2|91379.2|91429.7|91379.7|91424.9|91374.9|30
1639546950000|2021-12-15 05:42:30|91429|91379|91428.9|91378.9|91429.2|91379.2|91428.3|91378.3|13
1639546960000|2021-12-15 05:42:40|91429.4|91379.4|91427.5|91377.5|91429.6|91379.6|91427.4|91377.4|9
1639546970000|2021-12-15 05:42:50|91427.4|91377.4|91426.1|91376.1|91429.5|91379.5|91424.5|91374.5|7
1639546980000|2021-12-15 05:43:00|91426.2|91376.2|91426.7|91376.7|91426.7|91376.7|91425.4|91375.4|20
1639546990000|2021-12-15 05:43:10|91423.8|91373.8|91424.2|91374.2|91425.8|91375.8|91422.8|91372.8|10
1639547000000|2021-12-15 05:43:20|91424.3|91374.3|91423.7|91373.7|91424.6|91374.6|91423.1|91373.1|9
1639547010000|2021-12-15 05:43:30|91424|91374|91424|91374|91426.8|91376.8|91423.3|91373.3|8
1639547020000|2021-12-15 05:43:40|91423.9|91373.9|91424.9|91374.9|91424.9|91374.9|91423.1|91373.1|4
1639547030000|2021-12-15 05:43:50|91424.1|91374.1|91426.3|91376.3|91426.3|91376.3|91422.1|91372.1|7
1639547040000|2021-12-15 05:44:00|91428.3|91378.3|91425.4|91375.4|91428.3|91378.3|91425.3|91375.3|16
1639547050000|2021-12-15 05:44:10|91425.6|91375.6|91420|91370|91427.3|91377.3|91418.9|91368.9|27
1639547060000|2021-12-15 05:44:20|91419.6|91369.6|91416.4|91366.4|91421.6|91371.6|91416.2|91366.2|43
1639547070000|2021-12-15 05:44:30|91416.3|91366.3|91422.4|91372.4|91423.7|91373.7|91416.3|91366.3|26
1639547080000|2021-12-15 05:44:40|91421.4|91371.4|91419.8|91369.8|91421.4|91371.4|91419.4|91369.4|18
1639547090000|2021-12-15 05:44:50|91419.2|91369.2|91421.2|91371.2|91421.5|91371.5|91419.2|91369.2|9
1639547100000|2021-12-15 05:45:00|91421.5|91371.5|91419.8|91369.8|91421.6|91371.6|91418.8|91368.8|15
1639547110000|2021-12-15 05:45:10|91422|91372|91417.1|91367.1|91422|91372|91416.5|91366.5|3
1639547120000|2021-12-15 05:45:20|91417.4|91367.4|91416.5|91366.5|91420.7|91370.7|91413.3|91363.3|18
1639547130000|2021-12-15 05:45:30|91414.7|91364.7|91415.9|91365.9|91418.4|91368.4|91413.3|91363.3|23
1639547140000|2021-12-15 05:45:40|91415.5|91365.5|91416.4|91366.4|91417.1|91367.1|91413.9|91363.9|21
1639547150000|2021-12-15 05:45:50|91416.5|91366.5|91417.4|91367.4|91417.4|91367.4|91415.4|91365.4|21
1639547160000|2021-12-15 05:46:00|91417|91367|91410.8|91360.8|91417|91367|91410.8|91360.8|16
1639547170000|2021-12-15 05:46:10|91410.7|91360.7|91410.5|91360.5|91411.2|91361.2|91409.5|91359.5|21
1639547180000|2021-12-15 05:46:20|91410.1|91360.1|91409.6|91359.6|91410.1|91360.1|91409|91359|10
1639547190000|2021-12-15 05:46:30|91409|91359|91411.4|91361.4|91412|91362|91407.9|91357.9|17
1639547200000|2021-12-15 05:46:40|91411.2|91361.2|91408.8|91358.8|91411.5|91361.5|91408.8|91358.8|10
1639547210000|2021-12-15 05:46:50|91408.5|91358.5|91404.2|91354.2|91411.6|91361.6|91404.2|91354.2|22
1639547220000|2021-12-15 05:47:00|91407.3|91357.3|91403.7|91353.7|91409.5|91359.5|91403.3|91353.3|49
1639547230000|2021-12-15 05:47:10|91403.8|91353.8|91403|91353|91405.3|91355.3|91402.7|91352.7|33
1639547240000|2021-12-15 05:47:20|91403.4|91353.4|91408.9|91358.9|91410.1|91360.1|91401.9|91351.9|27
1639547250000|2021-12-15 05:47:30|91409.5|91359.5|91411.4|91361.4|91411.5|91361.5|91406.1|91356.1|28
1639547260000|2021-12-15 05:47:40|91411.7|91361.7|91410.4|91360.4|91411.7|91361.7|91409.8|91359.8|8
1639547270000|2021-12-15 05:47:50|91411|91361|91410.3|91360.3|91411.6|91361.6|91410.3|91360.3|7
1639547280000|2021-12-15 05:48:00|91409.2|91359.2|91409.2|91359.2|91411|91361|91409|91359|19
1639547290000|2021-12-15 05:48:10|91408.3|91358.3|91411.5|91361.5|91412.8|91362.8|91408.3|91358.3|12
1639547300000|2021-12-15 05:48:20|91412.5|91362.5|91411.8|91361.8|91413|91363|91411.8|91361.8|6
1639547310000|2021-12-15 05:48:30|91413|91363|91411.6|91361.6|91413.8|91363.8|91411.6|91361.6|12
1639547320000|2021-12-15 05:48:40|91408.6|91358.6|91405|91355|91408.7|91358.7|91403.1|91353.1|10
1639547330000|2021-12-15 05:48:50|91404.6|91354.6|91398.5|91348.5|91407.4|91357.4|91398|91348|11
1639547340000|2021-12-15 05:49:00|91397.6|91347.6|91400.4|91350.4|91400.6|91350.6|91396|91346|33
1639547350000|2021-12-15 05:49:10|91400.1|91350.1|91399.9|91349.9|91400.6|91350.6|91399.7|91349.7|15
1639547360000|2021-12-15 05:49:20|91399.7|91349.7|91401.4|91351.4|91401.4|91351.4|91399.4|91349.4|12
1639547370000|2021-12-15 05:49:30|91401.6|91351.6|91390.6|91340.6|91407.3|91357.3|91390.6|91340.6|27
1639547380000|2021-12-15 05:49:40|91390.9|91340.9|91392.1|91342.1|91392.6|91342.6|91390.5|91340.5|18
1639547390000|2021-12-15 05:49:50|91392.4|91342.4|91391.9|91341.9|91392.9|91342.9|91391.6|91341.6|16
1639547400000|2021-12-15 05:50:00|91391.7|91341.7|91387.9|91337.9|91394.2|91344.2|91387.9|91337.9|11
1639547410000|2021-12-15 05:50:10|91388.1|91338.1|91389.7|91339.7|91395|91345|91388|91338|18
1639547420000|2021-12-15 05:50:20|91390.4|91340.4|91386.3|91336.3|91392|91342|91386.3|91336.3|14
1639547430000|2021-12-15 05:50:30|91387.8|91337.8|91383.6|91333.6|91387.9|91337.9|91382.7|91332.7|23
1639547440000|2021-12-15 05:50:40|91384.4|91334.4|91388|91338|91388.4|91338.4|91383.1|91333.1|19
1639547450000|2021-12-15 05:50:50|91388.5|91338.5|91390|91340|91390.5|91340.5|91384.2|91334.2|29
1639547460000|2021-12-15 05:51:00|91389.3|91339.3|91389.9|91339.9|91390.6|91340.6|91389.3|91339.3|19
1639547470000|2021-12-15 05:51:10|91390.1|91340.1|91389.5|91339.5|91391.1|91341.1|91389.3|91339.3|23
1639547480000|2021-12-15 05:51:20|91389.4|91339.4|91387.8|91337.8|91389.6|91339.6|91387.5|91337.5|14
1639547490000|2021-12-15 05:51:30|91387.7|91337.7|91384.9|91334.9|91387.7|91337.7|91383.9|91333.9|16
1639547500000|2021-12-15 05:51:40|91385.1|91335.1|91389.4|91339.4|91389.4|91339.4|91385.1|91335.1|20
1639547510000|2021-12-15 05:51:50|91388.8|91338.8|91388.5|91338.5|91390.5|91340.5|91388.4|91338.4|13
1639547520000|2021-12-15 05:52:00|91388.3|91338.3|91388.6|91338.6|91389.1|91339.1|91388.3|91338.3|6
1639547530000|2021-12-15 05:52:10|91389.4|91339.4|91391.3|91341.3|91391.9|91341.9|91388.7|91338.7|33
1639547540000|2021-12-15 05:52:20|91391.7|91341.7|91389.5|91339.5|91391.7|91341.7|91388.9|91338.9|23
1639547550000|2021-12-15 05:52:30|91388|91338|91388.8|91338.8|91391|91341|91388|91338|44
1639547560000|2021-12-15 05:52:40|91390.2|91340.2|91391.1|91341.1|91392.4|91342.4|91388.8|91338.8|65
1639547570000|2021-12-15 05:52:50|91390.9|91340.9|91390.5|91340.5|91391.8|91341.8|91388.8|91338.8|53
1639547580000|2021-12-15 05:53:00|91390.7|91340.7|91389.4|91339.4|91391|91341|91388.6|91338.6|67
1639547590000|2021-12-15 05:53:10|91388.9|91338.9|91388.2|91338.2|91389.8|91339.8|91387.3|91337.3|71
1639547600000|2021-12-15 05:53:20|91389.2|91339.2|91385.1|91335.1|91389.8|91339.8|91383.6|91333.6|70
1639547610000|2021-12-15 05:53:30|91385.9|91335.9|91384.1|91334.1|91386.4|91336.4|91383.9|91333.9|28
1639547620000|2021-12-15 05:53:40|91384.3|91334.3|91384|91334|91388.8|91338.8|91384|91334|27
1639547630000|2021-12-15 05:53:50|91382.3|91332.3|91383.4|91333.4|91383.9|91333.9|91382.3|91332.3|8
1639547640000|2021-12-15 05:54:00|91383.2|91333.2|91385.2|91335.2|91388.6|91338.6|91382.9|91332.9|15
1639547650000|2021-12-15 05:54:10|91385.5|91335.5|91385.1|91335.1|91389.4|91339.4|91383.9|91333.9|19
1639547660000|2021-12-15 05:54:20|91385.2|91335.2|91382.8|91332.8|91385.6|91335.6|91382.3|91332.3|13
1639547670000|2021-12-15 05:54:30|91383.1|91333.1|91383.6|91333.6|91384.8|91334.8|91380.8|91330.8|22
1639547680000|2021-12-15 05:54:40|91384.2|91334.2|91382.9|91332.9|91384.7|91334.7|91382.5|91332.5|12
1639547690000|2021-12-15 05:54:50|91382.4|91332.4|91385.9|91335.9|91386.5|91336.5|91381.6|91331.6|20
1639547700000|2021-12-15 05:55:00|91385.8|91335.8|91385.7|91335.7|91386.1|91336.1|91385.5|91335.5|14
1639547710000|2021-12-15 05:55:10|91386.8|91336.8|91386.8|91336.8|91389.3|91339.3|91386|91336|8
1639547720000|2021-12-15 05:55:20|91388.2|91338.2|91387.2|91337.2|91388.5|91338.5|91385.9|91335.9|33
1639547730000|2021-12-15 05:55:30|91386.9|91336.9|91388.4|91338.4|91390.9|91340.9|91385.5|91335.5|28
1639547740000|2021-12-15 05:55:40|91388|91338|91385.6|91335.6|91389.7|91339.7|91385.6|91335.6|43
1639547750000|2021-12-15 05:55:50|91385.7|91335.7|91384.1|91334.1|91386.8|91336.8|91381.8|91331.8|15
1639547760000|2021-12-15 05:56:00|91383.7|91333.7|91379.6|91329.6|91385.3|91335.3|91378.3|91328.3|32
1639547770000|2021-12-15 05:56:10|91379.1|91329.1|91377.4|91327.4|91380.9|91330.9|91376.6|91326.6|18
1639547780000|2021-12-15 05:56:20|91377.3|91327.3|91379.6|91329.6|91379.6|91329.6|91377.2|91327.2|17
1639547790000|2021-12-15 05:56:30|91379.9|91329.9|91379.8|91329.8|91380.7|91330.7|91379.5|91329.5|9
1639547800000|2021-12-15 05:56:40|91380|91330|91379.5|91329.5|91380|91330|91379.1|91329.1|11
1639547810000|2021-12-15 05:56:50|91379.7|91329.7|91378.6|91328.6|91380.1|91330.1|91377.3|91327.3|16
1639547820000|2021-12-15 05:57:00|91378.7|91328.7|91381.3|91331.3|91382|91332|91378.3|91328.3|18
1639547830000|2021-12-15 05:57:10|91382.9|91332.9|91383.7|91333.7|91384.2|91334.2|91382.6|91332.6|27
1639547840000|2021-12-15 05:57:20|91383.4|91333.4|91383|91333|91383.9|91333.9|91383|91333|15
1639547850000|2021-12-15 05:57:30|91383.1|91333.1|91384.8|91334.8|91385.7|91335.7|91382.7|91332.7|26
1639547860000|2021-12-15 05:57:40|91383.8|91333.8|91385|91335|91385.6|91335.6|91383.2|91333.2|11
1639547870000|2021-12-15 05:57:50|91384.8|91334.8|91384.5|91334.5|91386.6|91336.6|91384.1|91334.1|14
1639547880000|2021-12-15 05:58:00|91384.2|91334.2|91385.1|91335.1|91386.1|91336.1|91383.8|91333.8|19
1639547890000|2021-12-15 05:58:10|91386.2|91336.2|91384.6|91334.6|91386.2|91336.2|91384.3|91334.3|14
1639547900000|2021-12-15 05:58:20|91384.7|91334.7|91384.1|91334.1|91385.5|91335.5|91382.2|91332.2|23
1639547910000|2021-12-15 05:58:30|91383.9|91333.9|91382.3|91332.3|91383.9|91333.9|91381.6|91331.6|14
1639547920000|2021-12-15 05:58:40|91382.2|91332.2|91383.2|91333.2|91383.5|91333.5|91381.1|91331.1|23
1639547930000|2021-12-15 05:58:50|91383.1|91333.1|91381.4|91331.4|91383.1|91333.1|91381.2|91331.2|8
1639547940000|2021-12-15 05:59:00|91383.9|91333.9|91383|91333|91384.3|91334.3|91382.2|91332.2|21
1639547950000|2021-12-15 05:59:10|91382.8|91332.8|91381.6|91331.6|91382.8|91332.8|91381.6|91331.6|16
1639547960000|2021-12-15 05:59:20|91381.3|91331.3|91384.7|91334.7|91384.8|91334.8|91381|91331|22
1639547970000|2021-12-15 05:59:30|91382.5|91332.5|91379|91329|91382.5|91332.5|91378.7|91328.7|31
1639547980000|2021-12-15 05:59:40|91379.9|91329.9|91380.6|91330.6|91382.6|91332.6|91379.4|91329.4|19
1639547990000|2021-12-15 05:59:50|91380.1|91330.1|91381|91331|91382.7|91332.7|91378.3|91328.3|25
1639548000000|2021-12-15 06:00:00|91380.7|91330.7|91380.7|91330.7|91382|91332|91379.9|91329.9|26
1639548010000|2021-12-15 06:00:10|91380.9|91330.9|91380.9|91330.9|91381.2|91331.2|91380.6|91330.6|18
1639548020000|2021-12-15 06:00:20|91380.8|91330.8|91381.2|91331.2|91381.3|91331.3|91380|91330|8
1639548030000|2021-12-15 06:00:30|91380.5|91330.5|91380.2|91330.2|91382.2|91332.2|91380.2|91330.2|21
1639548040000|2021-12-15 06:00:40|91380.5|91330.5|91382.1|91332.1|91382.1|91332.1|91380.2|91330.2|12
1639548050000|2021-12-15 06:00:50|91384.8|91334.8|91379.5|91329.5|91384.8|91334.8|91379.5|91329.5|21
1639548060000|2021-12-15 06:01:00|91379.9|91329.9|91379.1|91329.1|91381|91331|91378.8|91328.8|13
1639548070000|2021-12-15 06:01:10|91380.6|91330.6|91379.6|91329.6|91380.8|91330.8|91378.9|91328.9|10
1639548080000|2021-12-15 06:01:20|91379|91329|91380.7|91330.7|91380.9|91330.9|91378|91328|6
1639548090000|2021-12-15 06:01:30|91380.1|91330.1|91378.8|91328.8|91380.2|91330.2|91377|91327|5
1639548100000|2021-12-15 06:01:40|91378.7|91328.7|91380.8|91330.8|91383.2|91333.2|91378.7|91328.7|13
1639548110000|2021-12-15 06:01:50|91381.2|91331.2|91378.7|91328.7|91381.2|91331.2|91378.7|91328.7|7
1639548120000|2021-12-15 06:02:00|91378.4|91328.4|91379.8|91329.8|91379.8|91329.8|91377.8|91327.8|17
1639548130000|2021-12-15 06:02:10|91380.2|91330.2|91377.9|91327.9|91380.6|91330.6|91377.9|91327.9|11
1639548140000|2021-12-15 06:02:20|91377.6|91327.6|91380.4|91330.4|91383.8|91333.8|91377.6|91327.6|23
1639548150000|2021-12-15 06:02:30|91380.3|91330.3|91380.3|91330.3|91384.2|91334.2|91379.5|91329.5|18
1639548160000|2021-12-15 06:02:40|91378.6|91328.6|91379.1|91329.1|91382.8|91332.8|91378.6|91328.6|21
1639548170000|2021-12-15 06:02:50|91379.7|91329.7|91379.7|91329.7|91381|91331|91378.9|91328.9|13
1639548180000|2021-12-15 06:03:00|91379.5|91329.5|91378.1|91328.1|91381.7|91331.7|91378.1|91328.1|16
1639548190000|2021-12-15 06:03:10|91378.4|91328.4|91376.3|91326.3|91378.9|91328.9|91376|91326|16
1639548200000|2021-12-15 06:03:20|91376.6|91326.6|91379.6|91329.6|91380.6|91330.6|91376.6|91326.6|20
1639548210000|2021-12-15 06:03:30|91379.7|91329.7|91380.2|91330.2|91381.3|91331.3|91378.5|91328.5|13
1639548220000|2021-12-15 06:03:40|91379.7|91329.7|91379.9|91329.9|91381.9|91331.9|91378.2|91328.2|19
1639548230000|2021-12-15 06:03:50|91380|91330|91379.6|91329.6|91381.3|91331.3|91379.4|91329.4|12
1639548240000|2021-12-15 06:04:00|91379.4|91329.4|91381.5|91331.5|91381.5|91331.5|91379.3|91329.3|15
1639548250000|2021-12-15 06:04:10|91379.3|91329.3|91380.5|91330.5|91380.6|91330.6|91377.4|91327.4|17
1639548260000|2021-12-15 06:04:20|91380|91330|91378.1|91328.1|91380|91330|91376.7|91326.7|13
1639548270000|2021-12-15 06:04:30|91378|91328|91379.6|91329.6|91380.4|91330.4|91377.4|91327.4|15
1639548280000|2021-12-15 06:04:40|91378.8|91328.8|91379.7|91329.7|91380.6|91330.6|91378|91328|16
1639548290000|2021-12-15 06:04:50|91379.8|91329.8|91379.4|91329.4|91380.5|91330.5|91379|91329|21
1639548300000|2021-12-15 06:05:00|91379.7|91329.7|91376.8|91326.8|91379.9|91329.9|91376.8|91326.8|13
1639548310000|2021-12-15 06:05:10|91377.2|91327.2|91379.6|91329.6|91380.6|91330.6|91377.2|91327.2|7
1639548320000|2021-12-15 06:05:20|91378.3|91328.3|91379.3|91329.3|91379.9|91329.9|91377.7|91327.7|13
1639548330000|2021-12-15 06:05:30|91381.7|91331.7|91380.4|91330.4|91384.3|91334.3|91379|91329|12
1639548340000|2021-12-15 06:05:40|91379.9|91329.9|91381.2|91331.2|91381.7|91331.7|91379.9|91329.9|9
1639548350000|2021-12-15 06:05:50|91380.8|91330.8|91381.7|91331.7|91382.1|91332.1|91379.7|91329.7|10
1639548360000|2021-12-15 06:06:00|91381.6|91331.6|91377.7|91327.7|91381.7|91331.7|91377.6|91327.6|11
1639548370000|2021-12-15 06:06:10|91377.8|91327.8|91378.6|91328.6|91380.1|91330.1|91377.2|91327.2|10
1639548380000|2021-12-15 06:06:20|91377.2|91327.2|91375.9|91325.9|91377.2|91327.2|91373|91323|21
1639548390000|2021-12-15 06:06:30|91375.3|91325.3|91375.2|91325.2|91375.3|91325.3|91372.8|91322.8|24
1639548400000|2021-12-15 06:06:40|91375|91325|91373.9|91323.9|91375|91325|91373|91323|16
1639548410000|2021-12-15 06:06:50|91373.5|91323.5|91372.7|91322.7|91374.2|91324.2|91371.9|91321.9|30
1639548420000|2021-12-15 06:07:00|91371.8|91321.8|91372.1|91322.1|91373.5|91323.5|91371.8|91321.8|9
1639548430000|2021-12-15 06:07:10|91372.2|91322.2|91374.6|91324.6|91374.6|91324.6|91371.2|91321.2|8
1639548440000|2021-12-15 06:07:20|91371.7|91321.7|91371.2|91321.2|91372.8|91322.8|91370.8|91320.8|15
1639548450000|2021-12-15 06:07:30|91370.8|91320.8|91373.6|91323.6|91373.6|91323.6|91370.8|91320.8|15
1639548460000|2021-12-15 06:07:40|91373.5|91323.5|91371|91321|91373.7|91323.7|91371|91321|11
1639548470000|2021-12-15 06:07:50|91371.6|91321.6|91371.8|91321.8|91372.8|91322.8|91370.6|91320.6|54
1639548480000|2021-12-15 06:08:00|91371.9|91321.9|91371.5|91321.5|91372.7|91322.7|91368.6|91318.6|27
1639548490000|2021-12-15 06:08:10|91369.2|91319.2|91368.4|91318.4|91369.2|91319.2|91366.5|91316.5|9
1639548500000|2021-12-15 06:08:20|91367.9|91317.9|91367.8|91317.8|91368.7|91318.7|91366.9|91316.9|20
1639548510000|2021-12-15 06:08:30|91367.6|91317.6|91368.1|91318.1|91368.7|91318.7|91366.7|91316.7|15
1639548520000|2021-12-15 06:08:40|91366.2|91316.2|91368.6|91318.6|91368.8|91318.8|91366.2|91316.2|13
1639548530000|2021-12-15 06:08:50|91368.5|91318.5|91371.3|91321.3|91373.8|91323.8|91368.3|91318.3|25
1639548540000|2021-12-15 06:09:00|91372.4|91322.4|91371.1|91321.1|91372.5|91322.5|91370.6|91320.6|15
1639548550000|2021-12-15 06:09:10|91370.7|91320.7|91371.3|91321.3|91371.3|91321.3|91370.5|91320.5|4
1639548560000|2021-12-15 06:09:20|91371|91321|91368.2|91318.2|91371.6|91321.6|91368.2|91318.2|28
1639548570000|2021-12-15 06:09:30|91368.3|91318.3|91368.6|91318.6|91369.6|91319.6|91367.8|91317.8|20
1639548580000|2021-12-15 06:09:40|91368.1|91318.1|91371.4|91321.4|91371.6|91321.6|91368.1|91318.1|17
1639548590000|2021-12-15 06:09:50|91370.9|91320.9|91369.8|91319.8|91371.2|91321.2|91369.8|91319.8|12
1639548600000|2021-12-15 06:10:00|91370.1|91320.1|91367|91317|91370.7|91320.7|91365.4|91315.4|27
1639548610000|2021-12-15 06:10:10|91366.6|91316.6|91366.5|91316.5|91367|91317|91365.5|91315.5|26
1639548620000|2021-12-15 06:10:20|91366.4|91316.4|91368.1|91318.1|91368.2|91318.2|91366.4|91316.4|12
1639548630000|2021-12-15 06:10:30|91367.5|91317.5|91367.3|91317.3|91368.5|91318.5|91367.1|91317.1|12
1639548640000|2021-12-15 06:10:40|91366.2|91316.2|91367.7|91317.7|91368.7|91318.7|91366.1|91316.1|23
1639548650000|2021-12-15 06:10:50|91367.2|91317.2|91366.6|91316.6|91367.6|91317.6|91366.6|91316.6|11
1639548660000|2021-12-15 06:11:00|91366.5|91316.5|91368.5|91318.5|91368.6|91318.6|91364.7|91314.7|14
1639548670000|2021-12-15 06:11:10|91366.4|91316.4|91365.7|91315.7|91368.2|91318.2|91365.2|91315.2|23
1639548680000|2021-12-15 06:11:20|91365.6|91315.6|91363.9|91313.9|91365.8|91315.8|91363.9|91313.9|6
1639548690000|2021-12-15 06:11:30|91364.4|91314.4|91361.9|91311.9|91365.2|91315.2|91361.1|91311.1|11
1639548700000|2021-12-15 06:11:40|91366.4|91316.4|91363.3|91313.3|91366.4|91316.4|91361.8|91311.8|7
1639548710000|2021-12-15 06:11:50|91363.4|91313.4|91369.3|91319.3|91369.3|91319.3|91363.3|91313.3|12
1639548720000|2021-12-15 06:12:00|91368.4|91318.4|91370.4|91320.4|91370.4|91320.4|91365.9|91315.9|25
1639548730000|2021-12-15 06:12:10|91369.3|91319.3|91370.3|91320.3|91371|91321|91367.7|91317.7|13
1639548740000|2021-12-15 06:12:20|91370.4|91320.4|91370.5|91320.5|91371.1|91321.1|91367.9|91317.9|27
1639548750000|2021-12-15 06:12:30|91370.4|91320.4|91370.5|91320.5|91372|91322|91370.4|91320.4|8
1639548760000|2021-12-15 06:12:40|91370.4|91320.4|91370.5|91320.5|91371.5|91321.5|91370.4|91320.4|11
1639548770000|2021-12-15 06:12:50|91370.1|91320.1|91370.1|91320.1|91370.5|91320.5|91368.7|91318.7|9
1639548780000|2021-12-15 06:13:00|91370.3|91320.3|91369.7|91319.7|91371.9|91321.9|91367.7|91317.7|20
1639548790000|2021-12-15 06:13:10|91368.5|91318.5|91368.4|91318.4|91369.6|91319.6|91367.8|91317.8|13
1639548800000|2021-12-15 06:13:20|91368.6|91318.6|91369.8|91319.8|91369.8|91319.8|91367.9|91317.9|16
1639548810000|2021-12-15 06:13:30|91370.2|91320.2|91370|91320|91370.5|91320.5|91369.4|91319.4|11
1639548820000|2021-12-15 06:13:40|91369.7|91319.7|91371.1|91321.1|91371.2|91321.2|91367.6|91317.6|32
1639548830000|2021-12-15 06:13:50|91370.9|91320.9|91372|91322|91372.3|91322.3|91369.6|91319.6|40
1639548840000|2021-12-15 06:14:00|91371.7|91321.7|91370.9|91320.9|91371.7|91321.7|91370.1|91320.1|8
1639548850000|2021-12-15 06:14:10|91370.8|91320.8|91369.1|91319.1|91371.9|91321.9|91369.1|91319.1|11
1639548860000|2021-12-15 06:14:20|91370.1|91320.1|91370|91320|91370.9|91320.9|91368.9|91318.9|13
1639548870000|2021-12-15 06:14:30|91369.7|91319.7|91367.6|91317.6|91371.7|91321.7|91367.6|91317.6|13
1639548880000|2021-12-15 06:14:40|91365.5|91315.5|91365.3|91315.3|91366.2|91316.2|91364.9|91314.9|15
1639548890000|2021-12-15 06:14:50|91365.1|91315.1|91364.2|91314.2|91365.3|91315.3|91364.1|91314.1|11
1639548900000|2021-12-15 06:15:00|91364.5|91314.5|91358.5|91308.5|91364.5|91314.5|91357.4|91307.4|32
1639548910000|2021-12-15 06:15:10|91358.1|91308.1|91360.6|91310.6|91360.6|91310.6|91357.5|91307.5|20
1639548920000|2021-12-15 06:15:20|91361.7|91311.7|91364.2|91314.2|91364.7|91314.7|91361.7|91311.7|12
1639548930000|2021-12-15 06:15:30|91363.8|91313.8|91362.2|91312.2|91365.9|91315.9|91360.2|91310.2|11
1639548940000|2021-12-15 06:15:40|91360.7|91310.7|91362.1|91312.1|91362.1|91312.1|91359.1|91309.1|7
1639548950000|2021-12-15 06:15:50|91360.9|91310.9|91362.9|91312.9|91364.9|91314.9|91360.2|91310.2|5
1639548960000|2021-12-15 06:16:00|91363.5|91313.5|91362.8|91312.8|91363.5|91313.5|91361|91311|6
1639548970000|2021-12-15 06:16:10|91362.1|91312.1|91363.9|91313.9|91364.4|91314.4|91361.8|91311.8|15
1639548980000|2021-12-15 06:16:20|91363.5|91313.5|91364.4|91314.4|91366.9|91316.9|91363|91313|10
1639548990000|2021-12-15 06:16:30|91364.6|91314.6|91367.4|91317.4|91368|91318|91358.5|91308.5|48
1639549000000|2021-12-15 06:16:40|91366.2|91316.2|91360.8|91310.8|91366.2|91316.2|91360.6|91310.6|18
1639549010000|2021-12-15 06:16:50|91361.5|91311.5|91365.7|91315.7|91365.7|91315.7|91360.4|91310.4|14
1639549020000|2021-12-15 06:17:00|91365.6|91315.6|91361|91311|91365.6|91315.6|91361|91311|11
1639549030000|2021-12-15 06:17:10|91360.1|91310.1|91363.3|91313.3|91363.5|91313.5|91360.1|91310.1|20
1639549040000|2021-12-15 06:17:20|91363.4|91313.4|91365.5|91315.5|91365.5|91315.5|91362.4|91312.4|15
1639549050000|2021-12-15 06:17:30|91364.4|91314.4|91363.9|91313.9|91366|91316|91362.9|91312.9|13
1639549060000|2021-12-15 06:17:40|91365.1|91315.1|91365.1|91315.1|91366.3|91316.3|91362.3|91312.3|13
1639549070000|2021-12-15 06:17:50|91365.7|91315.7|91367.2|91317.2|91368.2|91318.2|91365.3|91315.3|16
1639549080000|2021-12-15 06:18:00|91367.1|91317.1|91365.4|91315.4|91367.2|91317.2|91364.9|91314.9|23
1639549090000|2021-12-15 06:18:10|91365.1|91315.1|91364.8|91314.8|91366.1|91316.1|91364.6|91314.6|13
1639549100000|2021-12-15 06:18:20|91364.7|91314.7|91362.7|91312.7|91364.8|91314.8|91361.4|91311.4|19
1639549110000|2021-12-15 06:18:30|91363|91313|91363.6|91313.6|91363.6|91313.6|91361.9|91311.9|16
1639549120000|2021-12-15 06:18:40|91363.2|91313.2|91341.8|91291.8|91364.8|91314.8|91336.8|91286.8|29
1639549130000|2021-12-15 06:18:50|91340.4|91290.4|91342.7|91292.7|91343.2|91293.2|91336.8|91286.8|17
1639549140000|2021-12-15 06:19:00|91342.6|91292.6|91347.8|91297.8|91353.2|91303.2|91342.6|91292.6|23
1639549150000|2021-12-15 06:19:10|91348.9|91298.9|91350.4|91300.4|91350.5|91300.5|91348.9|91298.9|17
1639549160000|2021-12-15 06:19:20|91349.5|91299.5|91351.3|91301.3|91352.5|91302.5|91349.5|91299.5|10
1639549170000|2021-12-15 06:19:30|91351.2|91301.2|91351.9|91301.9|91353.2|91303.2|91351.1|91301.1|17
1639549180000|2021-12-15 06:19:40|91351.3|91301.3|91351.4|91301.4|91353.1|91303.1|91351.1|91301.1|30
1639549190000|2021-12-15 06:19:50|91351.7|91301.7|91351.7|91301.7|91353.2|91303.2|91350.6|91300.6|41
1639549200000|2021-12-15 06:20:00|91351.9|91301.9|91349.4|91299.4|91352.1|91302.1|91348.4|91298.4|32
1639549210000|2021-12-15 06:20:10|91349.9|91299.9|91350.5|91300.5|91350.6|91300.6|91348.6|91298.6|39
1639549220000|2021-12-15 06:20:20|91350.6|91300.6|91349.6|91299.6|91350.6|91300.6|91348.7|91298.7|47
1639549230000|2021-12-15 06:20:30|91350|91300|91350.6|91300.6|91351.6|91301.6|91349.6|91299.6|43
1639549240000|2021-12-15 06:20:40|91350.5|91300.5|91351.6|91301.6|91354|91304|91350.3|91300.3|20
1639549250000|2021-12-15 06:20:50|91353.6|91303.6|91352.2|91302.2|91354.2|91304.2|91352.1|91302.1|9
1639549260000|2021-12-15 06:21:00|91352.4|91302.4|91351|91301|91352.4|91302.4|91349|91299|15
1639549270000|2021-12-15 06:21:10|91351.1|91301.1|91351.5|91301.5|91351.6|91301.6|91350.9|91300.9|10
1639549280000|2021-12-15 06:21:20|91350.9|91300.9|91352.6|91302.6|91352.9|91302.9|91350.2|91300.2|51
1639549290000|2021-12-15 06:21:30|91352.1|91302.1|91351.7|91301.7|91353.4|91303.4|91351|91301|46
1639549300000|2021-12-15 06:21:40|91352|91302|91353.3|91303.3|91354.4|91304.4|91351.7|91301.7|28
1639549310000|2021-12-15 06:21:50|91352.8|91302.8|91352.6|91302.6|91353.1|91303.1|91352|91302|66
1639549320000|2021-12-15 06:22:00|91352.4|91302.4|91353.7|91303.7|91354.1|91304.1|91351.5|91301.5|68
1639549330000|2021-12-15 06:22:10|91354|91304|91355.2|91305.2|91355.7|91305.7|91354|91304|22
1639549340000|2021-12-15 06:22:20|91354.9|91304.9|91355.2|91305.2|91356.6|91306.6|91354.9|91304.9|32
1639549350000|2021-12-15 06:22:30|91355.4|91305.4|91355|91305|91355.5|91305.5|91354.8|91304.8|17
1639549360000|2021-12-15 06:22:40|91355.1|91305.1|91355.3|91305.3|91356.3|91306.3|91354.9|91304.9|17
1639549370000|2021-12-15 06:22:50|91355.6|91305.6|91354.4|91304.4|91355.9|91305.9|91354.4|91304.4|16
1639549380000|2021-12-15 06:23:00|91354.2|91304.2|91354.3|91304.3|91354.9|91304.9|91353.8|91303.8|10
1639549390000|2021-12-15 06:23:10|91354.1|91304.1|91354.5|91304.5|91355.5|91305.5|91353.4|91303.4|14
1639549400000|2021-12-15 06:23:20|91354.7|91304.7|91355.1|91305.1|91355.8|91305.8|91354.1|91304.1|19
1639549410000|2021-12-15 06:23:30|91354.5|91304.5|91356.3|91306.3|91359.9|91309.9|91353.8|91303.8|14
1639549420000|2021-12-15 06:23:40|91355.2|91305.2|91354.1|91304.1|91356.4|91306.4|91353.8|91303.8|10
1639549430000|2021-12-15 06:23:50|91354.4|91304.4|91353.8|91303.8|91354.6|91304.6|91353.8|91303.8|15
1639549440000|2021-12-15 06:24:00|91354|91304|91354.8|91304.8|91355.6|91305.6|91353.9|91303.9|21
1639549450000|2021-12-15 06:24:10|91354.6|91304.6|91355.3|91305.3|91355.5|91305.5|91354.3|91304.3|9
1639549460000|2021-12-15 06:24:20|91355.5|91305.5|91356.5|91306.5|91356.6|91306.6|91355.1|91305.1|19
1639549470000|2021-12-15 06:24:30|91356.7|91306.7|91355.5|91305.5|91359.9|91309.9|91355.4|91305.4|12
1639549480000|2021-12-15 06:24:40|91354.8|91304.8|91353.6|91303.6|91355.9|91305.9|91353.3|91303.3|16
1639549490000|2021-12-15 06:24:50|91353.3|91303.3|91353.4|91303.4|91355.6|91305.6|91353.2|91303.2|12
1639549500000|2021-12-15 06:25:00|91353.8|91303.8|91351.7|91301.7|91361.8|91311.8|91350.9|91300.9|35
1639549510000|2021-12-15 06:25:10|91351.8|91301.8|91352.8|91302.8|91354.3|91304.3|91351.8|91301.8|25
1639549520000|2021-12-15 06:25:20|91352.7|91302.7|91363|91313|91363.2|91313.2|91352|91302|16
1639549530000|2021-12-15 06:25:30|91359.8|91309.8|91376.9|91326.9|91378.6|91328.6|91359.8|91309.8|30
1639549540000|2021-12-15 06:25:40|91376.7|91326.7|91377.8|91327.8|91378.5|91328.5|91376.3|91326.3|47
1639549550000|2021-12-15 06:25:50|91377.5|91327.5|91378.3|91328.3|91378.4|91328.4|91377.5|91327.5|17
1639549560000|2021-12-15 06:26:00|91378.1|91328.1|91383.4|91333.4|91383.4|91333.4|91377.3|91327.3|47
1639549570000|2021-12-15 06:26:10|91383.7|91333.7|91377.5|91327.5|91386.1|91336.1|91376.2|91326.2|47
1639549580000|2021-12-15 06:26:20|91377.4|91327.4|91385.7|91335.7|91385.7|91335.7|91375.8|91325.8|21
1639549590000|2021-12-15 06:26:30|91384.4|91334.4|91439.9|91389.9|91439.9|91389.9|91376.7|91326.7|45
1639549600000|2021-12-15 06:26:40|91439.8|91389.8|91438.7|91388.7|91441.7|91391.7|91438.6|91388.6|29
1639549610000|2021-12-15 06:26:50|91438.5|91388.5|91441.1|91391.1|91442.2|91392.2|91438.5|91388.5|12
1639549620000|2021-12-15 06:27:00|91441.3|91391.3|91437|91387|91441.5|91391.5|91437|91387|24
1639549630000|2021-12-15 06:27:10|91433.5|91383.5|91435.1|91385.1|91436.9|91386.9|91433.4|91383.4|21
1639549640000|2021-12-15 06:27:20|91435.3|91385.3|91436.1|91386.1|91437.8|91387.8|91434.9|91384.9|22
1639549650000|2021-12-15 06:27:30|91436|91386|91436.6|91386.6|91436.6|91386.6|91435.4|91385.4|18
1639549660000|2021-12-15 06:27:40|91436.7|91386.7|91439.6|91389.6|91440.6|91390.6|91435.9|91385.9|24
1639549670000|2021-12-15 06:27:50|91441.1|91391.1|91440.3|91390.3|91443|91393|91436.1|91386.1|23
1639549680000|2021-12-15 06:28:00|91439.8|91389.8|91426.3|91376.3|91441.3|91391.3|91425.4|91375.4|33
1639549690000|2021-12-15 06:28:10|91425.7|91375.7|91426.7|91376.7|91427.8|91377.8|91425.7|91375.7|18
1639549700000|2021-12-15 06:28:20|91427.2|91377.2|91426.9|91376.9|91427.2|91377.2|91426.4|91376.4|10
1639549710000|2021-12-15 06:28:30|91426.8|91376.8|91424.2|91374.2|91426.8|91376.8|91421.9|91371.9|13
1639549720000|2021-12-15 06:28:40|91423.5|91373.5|91424.6|91374.6|91424.9|91374.9|91421.8|91371.8|22
1639549730000|2021-12-15 06:28:50|91423.8|91373.8|91424|91374|91424.7|91374.7|91422.7|91372.7|25
1639549740000|2021-12-15 06:29:00|91422.3|91372.3|91420.5|91370.5|91424.7|91374.7|91419.8|91369.8|13
1639549750000|2021-12-15 06:29:10|91420.3|91370.3|91422.4|91372.4|91422.4|91372.4|91419.9|91369.9|12
1639549760000|2021-12-15 06:29:20|91422.5|91372.5|91420.5|91370.5|91422.5|91372.5|91417.5|91367.5|19
1639549770000|2021-12-15 06:29:30|91421.6|91371.6|91422.8|91372.8|91424.5|91374.5|91421.2|91371.2|14
1639549780000|2021-12-15 06:29:40|91421.6|91371.6|91422.6|91372.6|91422.7|91372.7|91421.4|91371.4|8
1639549790000|2021-12-15 06:29:50|91422.8|91372.8|91421.4|91371.4|91422.8|91372.8|91419.4|91369.4|11
1639549800000|2021-12-15 06:30:00|91421.7|91371.7|91423.9|91373.9|91423.9|91373.9|91418.4|91368.4|13
1639549810000|2021-12-15 06:30:10|91421.1|91371.1|91420.5|91370.5|91422.8|91372.8|91418.6|91368.6|8
1639549820000|2021-12-15 06:30:20|91419.8|91369.8|91421.6|91371.6|91422.7|91372.7|91419.8|91369.8|11
1639549830000|2021-12-15 06:30:30|91421.9|91371.9|91423.7|91373.7|91423.9|91373.9|91421.9|91371.9|13
1639549840000|2021-12-15 06:30:40|91422.4|91372.4|91422.2|91372.2|91423.4|91373.4|91422.2|91372.2|7
1639549850000|2021-12-15 06:30:50|91422.1|91372.1|91421.2|91371.2|91422.1|91372.1|91419.8|91369.8|10
1639549860000|2021-12-15 06:31:00|91420.5|91370.5|91422.3|91372.3|91423.3|91373.3|91420.5|91370.5|7
1639549870000|2021-12-15 06:31:10|91422.9|91372.9|91423.4|91373.4|91424.2|91374.2|91420.7|91370.7|13
1639549880000|2021-12-15 06:31:20|91420.2|91370.2|91420.8|91370.8|91422.2|91372.2|91420.2|91370.2|7
1639549890000|2021-12-15 06:31:30|91421.2|91371.2|91423.8|91373.8|91423.8|91373.8|91421.2|91371.2|8
1639549900000|2021-12-15 06:31:40|91422.8|91372.8|91422.2|91372.2|91422.9|91372.9|91422.2|91372.2|8
1639549910000|2021-12-15 06:31:50|91422.4|91372.4|91421.8|91371.8|91422.4|91372.4|91420.8|91370.8|9
1639549920000|2021-12-15 06:32:00|91422.1|91372.1|91423.2|91373.2|91425|91375|91417.1|91367.1|21
1639549930000|2021-12-15 06:32:10|91424.6|91374.6|91424.6|91374.6|91425.1|91375.1|91423.7|91373.7|10
1639549940000|2021-12-15 06:32:20|91424.7|91374.7|91431.3|91381.3|91432.5|91382.5|91422.7|91372.7|11
1639549950000|2021-12-15 06:32:30|91432.1|91382.1|91430.3|91380.3|91432.1|91382.1|91428.9|91378.9|15
1639549960000|2021-12-15 06:32:40|91427.9|91377.9|91427.2|91377.2|91427.9|91377.9|91426.3|91376.3|12
1639549970000|2021-12-15 06:32:50|91426.1|91376.1|91423.6|91373.6|91426.4|91376.4|91423.3|91373.3|15
1639549980000|2021-12-15 06:33:00|91423.7|91373.7|91424.8|91374.8|91425.4|91375.4|91423.7|91373.7|8
1639549990000|2021-12-15 06:33:10|91423.6|91373.6|91425.5|91375.5|91427.2|91377.2|91422|91372|19
1639550000000|2021-12-15 06:33:20|91425.2|91375.2|91424.9|91374.9|91426|91376|91424.2|91374.2|18
1639550010000|2021-12-15 06:33:30|91425.8|91375.8|91426|91376|91426|91376|91425.1|91375.1|12
1639550020000|2021-12-15 06:33:40|91426.1|91376.1|91426.9|91376.9|91428.5|91378.5|91426.1|91376.1|15
1639550030000|2021-12-15 06:33:50|91426.6|91376.6|91425|91375|91426.6|91376.6|91423.5|91373.5|15
1639550040000|2021-12-15 06:34:00|91424.6|91374.6|91430.8|91380.8|91430.8|91380.8|91424.6|91374.6|15
1639550050000|2021-12-15 06:34:10|91427.7|91377.7|91430|91380|91430|91380|91427.7|91377.7|22
1639550060000|2021-12-15 06:34:20|91430.1|91380.1|91430.3|91380.3|91431.1|91381.1|91430|91380|10
1639550070000|2021-12-15 06:34:30|91430.1|91380.1|91429|91379|91430.4|91380.4|91425.1|91375.1|14
1639550080000|2021-12-15 06:34:40|91428.2|91378.2|91429.1|91379.1|91429.9|91379.9|91426.8|91376.8|14
1639550090000|2021-12-15 06:34:50|91430.2|91380.2|91430.8|91380.8|91434.5|91384.5|91430|91380|19
1639550100000|2021-12-15 06:35:00|91431.3|91381.3|91433.2|91383.2|91433.2|91383.2|91430.7|91380.7|15
1639550110000|2021-12-15 06:35:10|91433.1|91383.1|91432.5|91382.5|91433.1|91383.1|91432.3|91382.3|16
1639550120000|2021-12-15 06:35:20|91432.6|91382.6|91428.7|91378.7|91433|91383|91428.3|91378.3|24
1639550130000|2021-12-15 06:35:30|91426.7|91376.7|91426.2|91376.2|91430.7|91380.7|91426.2|91376.2|17
1639550140000|2021-12-15 06:35:40|91426.1|91376.1|91428.9|91378.9|91428.9|91378.9|91426.1|91376.1|6
1639550150000|2021-12-15 06:35:50|91427.8|91377.8|91427.2|91377.2|91427.8|91377.8|91426.6|91376.6|6
1639550160000|2021-12-15 06:36:00|91425.9|91375.9|91422|91372|91429.7|91379.7|91419.6|91369.6|29
1639550170000|2021-12-15 06:36:10|91423|91373|91423.3|91373.3|91426.3|91376.3|91421.3|91371.3|26
1639550180000|2021-12-15 06:36:20|91423.4|91373.4|91425.5|91375.5|91425.5|91375.5|91422.9|91372.9|12
1639550190000|2021-12-15 06:36:30|91425.9|91375.9|91426.6|91376.6|91426.9|91376.9|91424.9|91374.9|16
1639550200000|2021-12-15 06:36:40|91426.4|91376.4|91427.1|91377.1|91427.1|91377.1|91424.8|91374.8|10
1639550210000|2021-12-15 06:36:50|91422.9|91372.9|91425.4|91375.4|91425.4|91375.4|91422.9|91372.9|5
1639550220000|2021-12-15 06:37:00|91423.6|91373.6|91422.5|91372.5|91424.9|91374.9|91422|91372|18
1639550230000|2021-12-15 06:37:10|91422.4|91372.4|91423.3|91373.3|91423.8|91373.8|91421.3|91371.3|9
1639550240000|2021-12-15 06:37:20|91423.7|91373.7|91426.7|91376.7|91427|91377|91422.1|91372.1|12
1639550250000|2021-12-15 06:37:30|91427|91377|91425|91375|91427|91377|91423.7|91373.7|9
1639550260000|2021-12-15 06:37:40|91425.1|91375.1|91422.1|91372.1|91425.5|91375.5|91422.1|91372.1|11
1639550270000|2021-12-15 06:37:50|91422.6|91372.6|91423|91373|91423.1|91373.1|91421.4|91371.4|9
1639550280000|2021-12-15 06:38:00|91420.2|91370.2|91418.7|91368.7|91423.1|91373.1|91417.1|91367.1|15
1639550290000|2021-12-15 06:38:10|91419.7|91369.7|91418.4|91368.4|91419.8|91369.8|91417.8|91367.8|10
1639550300000|2021-12-15 06:38:20|91417.7|91367.7|91417.9|91367.9|91422.8|91372.8|91417.7|91367.7|12
1639550310000|2021-12-15 06:38:30|91419.2|91369.2|91420.7|91370.7|91422.2|91372.2|91418.5|91368.5|15
1639550320000|2021-12-15 06:38:40|91420.1|91370.1|91415.8|91365.8|91420.1|91370.1|91413.7|91363.7|15
1639550330000|2021-12-15 06:38:50|91416.6|91366.6|91416|91366|91419.4|91369.4|91413.7|91363.7|5
1639550340000|2021-12-15 06:39:00|91414.6|91364.6|91414.5|91364.5|91420.7|91370.7|91414.1|91364.1|18
1639550350000|2021-12-15 06:39:10|91415|91365|91414.7|91364.7|91416.9|91366.9|91413.5|91363.5|12
1639550360000|2021-12-15 06:39:20|91415.4|91365.4|91415.9|91365.9|91416.5|91366.5|91414.5|91364.5|15
1639550370000|2021-12-15 06:39:30|91416|91366|91412.1|91362.1|91416.4|91366.4|91409.8|91359.8|29
1639550380000|2021-12-15 06:39:40|91413.3|91363.3|91413|91363|91414.6|91364.6|91411.6|91361.6|15
1639550390000|2021-12-15 06:39:50|91413.3|91363.3|91413.9|91363.9|91414.1|91364.1|91413|91363|9
1639550400000|2021-12-15 06:40:00|91411.6|91361.6|91412.8|91362.8|91414.7|91364.7|91411|91361|17
1639550410000|2021-12-15 06:40:10|91410.7|91360.7|91412.3|91362.3|91413.2|91363.2|91410.7|91360.7|13
1639550420000|2021-12-15 06:40:20|91412.5|91362.5|91411.5|91361.5|91413|91363|91411.5|91361.5|10
1639550430000|2021-12-15 06:40:30|91411.7|91361.7|91410.7|91360.7|91413.2|91363.2|91410.7|91360.7|10
1639550440000|2021-12-15 06:40:40|91410.2|91360.2|91414.5|91364.5|91415.4|91365.4|91410.2|91360.2|28
1639550450000|2021-12-15 06:40:50|91415.2|91365.2|91414.8|91364.8|91416.9|91366.9|91412.5|91362.5|12
1639550460000|2021-12-15 06:41:00|91414.9|91364.9|91416.1|91366.1|91416.7|91366.7|91414.9|91364.9|17
1639550470000|2021-12-15 06:41:10|91415.9|91365.9|91415.4|91365.4|91415.9|91365.9|91413.9|91363.9|12
1639550480000|2021-12-15 06:41:20|91415.7|91365.7|91415.1|91365.1|91416.4|91366.4|91412.1|91362.1|17
1639550490000|2021-12-15 06:41:30|91415.3|91365.3|91411.9|91361.9|91416.1|91366.1|91411.4|91361.4|17
1639550500000|2021-12-15 06:41:40|91413.7|91363.7|91410.9|91360.9|91413.7|91363.7|91407.5|91357.5|20
1639550510000|2021-12-15 06:41:50|91409.8|91359.8|91409.6|91359.6|91412.7|91362.7|91408.6|91358.6|17
1639550520000|2021-12-15 06:42:00|91408.4|91358.4|91409.9|91359.9|91409.9|91359.9|91408.4|91358.4|11
1639550530000|2021-12-15 06:42:10|91410.4|91360.4|91410.7|91360.7|91411.9|91361.9|91410.4|91360.4|14
1639550540000|2021-12-15 06:42:20|91410.5|91360.5|91410.9|91360.9|91411.5|91361.5|91409.6|91359.6|9
1639550550000|2021-12-15 06:42:30|91411.5|91361.5|91411.8|91361.8|91413|91363|91411.5|91361.5|8
1639550560000|2021-12-15 06:42:40|91411.7|91361.7|91412.3|91362.3|91413.4|91363.4|91410.8|91360.8|14
1639550570000|2021-12-15 06:42:50|91412.1|91362.1|91412.9|91362.9|91413.1|91363.1|91412.1|91362.1|8
1639550580000|2021-12-15 06:43:00|91412.8|91362.8|91414.2|91364.2|91414.8|91364.8|91412|91362|9
1639550590000|2021-12-15 06:43:10|91416|91366|91408.1|91358.1|91416|91366|91403.9|91353.9|22
1639550600000|2021-12-15 06:43:20|91410|91360|91405.9|91355.9|91410.5|91360.5|91404.7|91354.7|18
1639550610000|2021-12-15 06:43:30|91406.7|91356.7|91406.5|91356.5|91406.7|91356.7|91404.9|91354.9|8
1639550620000|2021-12-15 06:43:40|91405.2|91355.2|91405|91355|91407.3|91357.3|91404.1|91354.1|12
1639550630000|2021-12-15 06:43:50|91405.7|91355.7|91404.5|91354.5|91407.8|91357.8|91404.2|91354.2|15
1639550640000|2021-12-15 06:44:00|91404.8|91354.8|91405.1|91355.1|91405.6|91355.6|91402.2|91352.2|25
1639550650000|2021-12-15 06:44:10|91405.4|91355.4|91406.2|91356.2|91407|91357|91404.5|91354.5|27
1639550660000|2021-12-15 06:44:20|91406.1|91356.1|91406.4|91356.4|91408.2|91358.2|91405.3|91355.3|14
1639550670000|2021-12-15 06:44:30|91404.9|91354.9|91411.8|91361.8|91412.5|91362.5|91404.5|91354.5|17
1639550680000|2021-12-15 06:44:40|91408.9|91358.9|91410.6|91360.6|91414.3|91364.3|91407.1|91357.1|8
1639550690000|2021-12-15 06:44:50|91410.7|91360.7|91412.7|91362.7|91413.3|91363.3|91409|91359|24
1639550700000|2021-12-15 06:45:00|91413.7|91363.7|91413.3|91363.3|91414.7|91364.7|91411.3|91361.3|29
1639550710000|2021-12-15 06:45:10|91412.7|91362.7|91412|91362|91413|91363|91411.4|91361.4|19
1639550720000|2021-12-15 06:45:20|91412.2|91362.2|91410.9|91360.9|91412.2|91362.2|91410.6|91360.6|18
1639550730000|2021-12-15 06:45:30|91412.2|91362.2|91411.4|91361.4|91413.3|91363.3|91411|91361|9
1639550740000|2021-12-15 06:45:40|91412|91362|91411.6|91361.6|91416.2|91366.2|91411.1|91361.1|12
1639550750000|2021-12-15 06:45:50|91412.5|91362.5|91408.6|91358.6|91414.9|91364.9|91408.2|91358.2|25
1639550760000|2021-12-15 06:46:00|91407.9|91357.9|91408.9|91358.9|91409.8|91359.8|91407.9|91357.9|10
1639550770000|2021-12-15 06:46:10|91408.7|91358.7|91408.8|91358.8|91409.7|91359.7|91408.7|91358.7|9
1639550780000|2021-12-15 06:46:20|91409.8|91359.8|91410.7|91360.7|91410.7|91360.7|91409.4|91359.4|6
1639550790000|2021-12-15 06:46:30|91409.2|91359.2|91408.4|91358.4|91409.8|91359.8|91407.7|91357.7|10
1639550800000|2021-12-15 06:46:40|91408|91358|91409.4|91359.4|91409.9|91359.9|91407.3|91357.3|6
1639550810000|2021-12-15 06:46:50|91409.2|91359.2|91408.1|91358.1|91410.1|91360.1|91407.5|91357.5|15
1639550820000|2021-12-15 06:47:00|91408|91358|91409.4|91359.4|91409.6|91359.6|91408|91358|11
1639550830000|2021-12-15 06:47:10|91408.8|91358.8|91409.1|91359.1|91410.1|91360.1|91408.8|91358.8|15
1639550840000|2021-12-15 06:47:20|91409.5|91359.5|91410.1|91360.1|91411.1|91361.1|91407.8|91357.8|18
1639550850000|2021-12-15 06:47:30|91408.6|91358.6|91409.8|91359.8|91410.8|91360.8|91408.2|91358.2|12
1639550860000|2021-12-15 06:47:40|91407.5|91357.5|91409|91359|91409.1|91359.1|91407.5|91357.5|8
1639550870000|2021-12-15 06:47:50|91409.3|91359.3|91411.1|91361.1|91411.2|91361.2|91409.3|91359.3|6
1639550880000|2021-12-15 06:48:00|91409.1|91359.1|91408.5|91358.5|91409.1|91359.1|91407.7|91357.7|6
1639550890000|2021-12-15 06:48:10|91409.5|91359.5|91409|91359|91412.4|91362.4|91409|91359|5
1639550900000|2021-12-15 06:48:20|91408.6|91358.6|91409.6|91359.6|91409.9|91359.9|91408.6|91358.6|12
1639550910000|2021-12-15 06:48:30|91407.8|91357.8|91410.8|91360.8|91410.8|91360.8|91407.7|91357.7|10
1639550920000|2021-12-15 06:48:40|91410.6|91360.6|91408.6|91358.6|91411.1|91361.1|91408.2|91358.2|21
1639550930000|2021-12-15 06:48:50|91409.4|91359.4|91410.6|91360.6|91410.6|91360.6|91408.7|91358.7|10
1639550940000|2021-12-15 06:49:00|91410.3|91360.3|91409.2|91359.2|91410.3|91360.3|91408.9|91358.9|10
1639550950000|2021-12-15 06:49:10|91410.6|91360.6|91410.6|91360.6|91411.2|91361.2|91409.3|91359.3|8
1639550960000|2021-12-15 06:49:20|91411|91361|91410.2|91360.2|91411.4|91361.4|91409.3|91359.3|8
1639550970000|2021-12-15 06:49:30|91410.6|91360.6|91406.8|91356.8|91410.9|91360.9|91405|91355|17
1639550980000|2021-12-15 06:49:40|91406.6|91356.6|91407.1|91357.1|91407.1|91357.1|91405.5|91355.5|11
1639550990000|2021-12-15 06:49:50|91404.9|91354.9|91406.1|91356.1|91406.1|91356.1|91404.8|91354.8|6
1639551000000|2021-12-15 06:50:00|91405.6|91355.6|91406.3|91356.3|91409.3|91359.3|91404.3|91354.3|19
1639551010000|2021-12-15 06:50:10|91406.7|91356.7|91409.1|91359.1|91409.2|91359.2|91406.7|91356.7|6
1639551020000|2021-12-15 06:50:20|91408.8|91358.8|91406.9|91356.9|91409.3|91359.3|91405.9|91355.9|11
1639551030000|2021-12-15 06:50:30|91406.5|91356.5|91405.5|91355.5|91407.7|91357.7|91405.3|91355.3|8
1639551040000|2021-12-15 06:50:40|91404.7|91354.7|91405.2|91355.2|91407.4|91357.4|91404.7|91354.7|10
1639551050000|2021-12-15 06:50:50|91405.3|91355.3|91406.6|91356.6|91406.6|91356.6|91405.3|91355.3|5
1639551060000|2021-12-15 06:51:00|91404.5|91354.5|91405.6|91355.6|91406.9|91356.9|91404.5|91354.5|10
1639551070000|2021-12-15 06:51:10|91405.3|91355.3|91404.6|91354.6|91407.5|91357.5|91404|91354|9
1639551080000|2021-12-15 06:51:20|91404.7|91354.7|91393.6|91343.6|91405.4|91355.4|91382.9|91332.9|23
1639551090000|2021-12-15 06:51:30|91393.8|91343.8|91398.1|91348.1|91403.9|91357.5|91380.2|91343.8|24
1639551100000|2021-12-15 06:51:40|91399.4|91349.4|91396.3|91346.3|91400.7|91350.7|91396.2|91346.2|32
1639551110000|2021-12-15 06:51:50|91396.1|91346.1|91396.2|91346.2|91397.2|91347.2|91395.7|91345.7|12
1639551120000|2021-12-15 06:52:00|91396.3|91346.3|91399.2|91349.2|91399.2|91349.2|91396.3|91346.3|13
1639551130000|2021-12-15 06:52:10|91398.4|91348.4|91398.2|91348.2|91399.3|91349.3|91397.3|91347.3|8
1639551140000|2021-12-15 06:52:20|91397.8|91347.8|91400|91350|91403.1|91353.1|91397.8|91347.8|12
1639551150000|2021-12-15 06:52:30|91400.5|91350.5|91400.4|91350.4|91400.6|91350.6|91399.4|91349.4|11
1639551160000|2021-12-15 06:52:40|91400.6|91350.6|91398.2|91348.2|91400.9|91350.9|91396.4|91346.4|18
1639551170000|2021-12-15 06:52:50|91398.1|91348.1|91397.7|91347.7|91398.7|91348.7|91396.4|91346.4|9
1639551180000|2021-12-15 06:53:00|91399.8|91349.8|91399|91349|91399.8|91349.8|91397.4|91347.4|20
1639551190000|2021-12-15 06:53:10|91395.3|91345.3|91390.1|91340.1|91397.7|91347.7|91388.3|91338.3|30
1639551200000|2021-12-15 06:53:20|91392.6|91342.6|91392.8|91342.8|91393.9|91343.9|91390.2|91340.2|22
1639551210000|2021-12-15 06:53:30|91393.2|91343.2|91392.8|91342.8|91393.2|91343.2|91389.1|91339.1|26
1639551220000|2021-12-15 06:53:40|91392.3|91342.3|91390|91340|91393.3|91343.3|91389.5|91339.5|16
1639551230000|2021-12-15 06:53:50|91389.1|91339.1|91389|91339|91390|91340|91388.8|91338.8|13
1639551240000|2021-12-15 06:54:00|91388.9|91338.9|91385.5|91335.5|91389|91339|91382.9|91332.9|34
1639551250000|2021-12-15 06:54:10|91385.1|91335.1|91384.6|91334.6|91387.3|91337.3|91383.4|91333.4|15
1639551260000|2021-12-15 06:54:20|91385|91335|91383.7|91333.7|91385.6|91335.6|91382.9|91332.9|24
1639551270000|2021-12-15 06:54:30|91384|91334|91382.6|91332.6|91395.5|91345.5|91380.9|91330.9|35
1639551280000|2021-12-15 06:54:40|91382.9|91332.9|91384.7|91334.7|91384.9|91334.9|91381.8|91331.8|20
1639551290000|2021-12-15 06:54:50|91384.5|91334.5|91383.1|91333.1|91385|91335|91382.4|91332.4|19
1639551300000|2021-12-15 06:55:00|91383.3|91333.3|91381.7|91331.7|91383.8|91333.8|91381.3|91331.3|16
1639551310000|2021-12-15 06:55:10|91372.4|91322.4|91380|91330|91382.7|91332.7|91372.4|91322.4|18
1639551320000|2021-12-15 06:55:20|91380.3|91330.3|91379.6|91329.6|91382.8|91332.8|91379.5|91329.5|25
1639551330000|2021-12-15 06:55:30|91379.9|91329.9|91369.8|91319.8|91379.9|91329.9|91368.1|91318.1|39
1639551340000|2021-12-15 06:55:40|91369|91319|91369.6|91319.6|91369.8|91319.8|91367.7|91317.7|31
1639551350000|2021-12-15 06:55:50|91369.9|91319.9|91369.1|91319.1|91370.3|91320.3|91367.4|91317.4|29
1639551360000|2021-12-15 06:56:00|91369|91319|91378.4|91328.4|91380.9|91330.9|91369|91319|48
1639551370000|2021-12-15 06:56:10|91379.2|91329.2|91380.4|91330.4|91380.4|91330.4|91376.7|91326.7|44
1639551380000|2021-12-15 06:56:20|91380.9|91330.9|91380.3|91330.3|91381.2|91331.2|91380|91330|13
1639551390000|2021-12-15 06:56:30|91380.5|91330.5|91376.8|91326.8|91380.5|91330.5|91375.2|91325.2|27
1639551400000|2021-12-15 06:56:40|91376.7|91326.7|91376.9|91326.9|91376.9|91326.9|91374.4|91324.4|20
1639551410000|2021-12-15 06:56:50|91376.2|91326.2|91373.1|91323.1|91376.2|91326.2|91368.7|91318.7|36
1639551420000|2021-12-15 06:57:00|91373.8|91323.8|91371.2|91321.2|91374.1|91324.1|91368.3|91318.3|33
1639551430000|2021-12-15 06:57:10|91370|91320|91370|91320|91373|91323|91369.2|91319.2|29
1639551440000|2021-12-15 06:57:20|91370.6|91320.6|91369|91319|91373|91323|91367.8|91317.8|28
1639551450000|2021-12-15 06:57:30|91369.1|91319.1|91369.2|91319.2|91371.7|91321.7|91368.5|91318.5|26
1639551460000|2021-12-15 06:57:40|91370.3|91320.3|91377.6|91327.6|91377.6|91327.6|91370.3|91320.3|39
1639551470000|2021-12-15 06:57:50|91377.7|91327.7|91378.8|91328.8|91380.6|91330.6|91375.7|91325.7|28
1639551480000|2021-12-15 06:58:00|91377.7|91327.7|91374.7|91324.7|91379.6|91329.6|91367.5|91317.5|35
1639551490000|2021-12-15 06:58:10|91375.1|91325.1|91372.4|91322.4|91375.1|91325.1|91371.5|91321.5|31
1639551500000|2021-12-15 06:58:20|91372.5|91322.5|91368.1|91318.1|91373.7|91323.7|91368|91318|33
1639551510000|2021-12-15 06:58:30|91368.7|91318.7|91373.4|91323.4|91373.9|91323.9|91364.7|91314.7|30
1639551520000|2021-12-15 06:58:40|91373|91323|91371.8|91321.8|91374.8|91324.8|91371.4|91321.4|31
1639551530000|2021-12-15 06:58:50|91372.6|91322.6|91348.9|91298.9|91372.8|91322.8|91345.4|91295.4|49
1639551540000|2021-12-15 06:59:00|91348.8|91298.8|91345.3|91295.3|91349.9|91299.9|91344.6|91294.6|34
1639551550000|2021-12-15 06:59:10|91346.8|91296.8|91344.2|91294.2|91347.9|91297.9|91343.8|91293.8|28
1639551560000|2021-12-15 06:59:20|91343.7|91293.7|91349|91299|91350.4|91300.4|91342.7|91292.7|30
1639551570000|2021-12-15 06:59:30|91346|91296|91346.6|91296.6|91349.8|91299.8|91346|91296|19
1639551580000|2021-12-15 06:59:40|91347.5|91297.5|91345|91295|91350.1|91300.1|91344.7|91294.7|31
1639551590000|2021-12-15 06:59:50|91345.3|91295.3|91344.4|91294.4|91347|91297|91344.4|91294.4|27
1639551600000|2021-12-15 07:00:00|91343.5|91293.5|91344.3|91294.3|91350|91300|91334.1|91284.1|70
1639551610000|2021-12-15 07:00:10|91344|91294|91348.5|91298.5|91348.5|91298.5|91343.7|91293.7|63
1639551620000|2021-12-15 07:00:20|91347.7|91297.7|91348.1|91298.1|91348.1|91298.1|91345.9|91295.9|41
1639551630000|2021-12-15 07:00:30|91346.5|91296.5|91351.9|91301.9|91353.3|91303.3|91345.1|91295.1|50
1639551640000|2021-12-15 07:00:40|91350|91300|91355.7|91305.7|91356.3|91306.3|91349.7|91299.7|31
1639551650000|2021-12-15 07:00:50|91356|91306|91355.7|91305.7|91358.3|91308.3|91353.8|91303.8|34
1639551660000|2021-12-15 07:01:00|91352.3|91302.3|91355.5|91305.5|91356.1|91306.1|91349.1|91299.1|28
1639551670000|2021-12-15 07:01:10|91353.8|91303.8|91355.1|91305.1|91355.8|91305.8|91353.2|91303.2|17
1639551680000|2021-12-15 07:01:20|91355.2|91305.2|91358.1|91308.1|91360.5|91310.5|91354.7|91304.7|18
1639551690000|2021-12-15 07:01:30|91357.4|91307.4|91355.8|91305.8|91358.5|91308.5|91351.9|91301.9|37
1639551700000|2021-12-15 07:01:40|91356|91306|91366|91316|91366|91316|91355.5|91305.5|35
1639551710000|2021-12-15 07:01:50|91365.3|91315.3|91365.8|91315.8|91367.4|91317.4|91364|91314|17
1639551720000|2021-12-15 07:02:00|91366|91316|91369.9|91319.9|91370.7|91320.7|91365|91315|18
1639551730000|2021-12-15 07:02:10|91370.3|91320.3|91368|91318|91370.6|91320.6|91368|91318|15
1639551740000|2021-12-15 07:02:20|91367.8|91317.8|91368.5|91318.5|91369.4|91319.4|91367.2|91317.2|13
1639551750000|2021-12-15 07:02:30|91369.2|91319.2|91370.5|91320.5|91370.5|91335.4|91358.9|91318|14
1639551760000|2021-12-15 07:02:40|91371.3|91321.3|91375|91325|91375|91325|91368.7|91318.7|27
1639551770000|2021-12-15 07:02:50|91372.6|91322.6|91373|91323|91373.9|91323.9|91370.9|91320.9|12
1639551780000|2021-12-15 07:03:00|91373.4|91323.4|91380.7|91330.7|91382.7|91332.7|91373.3|91323.3|35
1639551790000|2021-12-15 07:03:10|91380.8|91330.8|91383.6|91333.6|91383.9|91333.9|91379.8|91329.8|26
1639551800000|2021-12-15 07:03:20|91381.9|91331.9|91378.5|91328.5|91383.5|91333.5|91373.9|91323.9|21
1639551810000|2021-12-15 07:03:30|91378.2|91328.2|91378.9|91328.9|91384.9|91334.9|91377|91327|33
1639551820000|2021-12-15 07:03:40|91379.2|91329.2|91390.7|91340.7|91399|91349|91379.1|91329.1|49
1639551830000|2021-12-15 07:03:50|91391.1|91341.1|91392.8|91342.8|91395.7|91345.7|91390.6|91340.6|25
1639551840000|2021-12-15 07:04:00|91392.7|91342.7|91394.6|91344.6|91396.6|91346.6|91392.7|91342.7|32
1639551850000|2021-12-15 07:04:10|91394.5|91344.5|91394|91344|91397.6|91347.6|91393.5|91343.5|26
1639551860000|2021-12-15 07:04:20|91394.9|91344.9|91393.9|91343.9|91396.6|91346.6|91392.9|91342.9|37
1639551870000|2021-12-15 07:04:30|91393.7|91343.7|91400.2|91350.2|91400.3|91350.3|91392.9|91342.9|38
1639551880000|2021-12-15 07:04:40|91399.8|91349.8|91400.8|91350.8|91402.5|91352.5|91398.7|91348.7|19
1639551890000|2021-12-15 07:04:50|91400.4|91350.4|91400.1|91350.1|91400.4|91350.4|91399.1|91349.1|14
1639551900000|2021-12-15 07:05:00|91399.8|91349.8|91394.2|91344.2|91400.3|91350.3|91392.4|91342.4|35
1639551910000|2021-12-15 07:05:10|91393.5|91343.5|91396|91346|91398.1|91348.1|91393.5|91343.5|21
1639551920000|2021-12-15 07:05:20|91395.5|91345.5|91394.3|91344.3|91397.8|91347.8|91394.3|91344.3|20
1639551930000|2021-12-15 07:05:30|91394.2|91344.2|91395.9|91345.9|91395.9|91345.9|91392.3|91342.3|14
1639551940000|2021-12-15 07:05:40|91395.4|91345.4|91407.4|91357.4|91407.5|91372|91395.3|91345.3|31
1639551950000|2021-12-15 07:05:50|91407|91357|91408.9|91358.9|91409.3|91359.3|91406.9|91356.9|38
1639551960000|2021-12-15 07:06:00|91408.7|91358.7|91413.5|91363.5|91413.9|91363.9|91407.3|91357.3|38
1639551970000|2021-12-15 07:06:10|91413.8|91363.8|91414.3|91364.3|91414.3|91364.3|91411.5|91361.5|34
1639551980000|2021-12-15 07:06:20|91413.2|91363.2|91412.9|91362.9|91413.2|91363.2|91410.8|91360.8|28
1639551990000|2021-12-15 07:06:30|91412.8|91362.8|91411.3|91361.3|91413|91363|91407.2|91357.2|41
1639552000000|2021-12-15 07:06:40|91410.9|91360.9|91411.7|91361.7|91413.3|91363.3|91410.7|91360.7|30
1639552010000|2021-12-15 07:06:50|91411.9|91361.9|91410.5|91360.5|91412.8|91362.8|91407.1|91357.1|50
1639552020000|2021-12-15 07:07:00|91410.4|91360.4|91408.7|91358.7|91410.5|91360.5|91407.8|91357.8|29
1639552030000|2021-12-15 07:07:10|91408.5|91358.5|91401.6|91351.6|91408.9|91358.9|91401.3|91351.3|28
1639552040000|2021-12-15 07:07:20|91401.8|91351.8|91399.5|91349.5|91404.3|91354.3|91399.5|91349.5|39
1639552050000|2021-12-15 07:07:30|91399.3|91349.3|91398.5|91348.5|91400.1|91350.1|91398.3|91348.3|28
1639552060000|2021-12-15 07:07:40|91398.4|91348.4|91395|91345|91398.4|91348.4|91394.3|91344.3|33
1639552070000|2021-12-15 07:07:50|91394.8|91344.8|91393|91343|91394.9|91344.9|91393|91343|25
1639552080000|2021-12-15 07:08:00|91392.2|91342.2|91390|91340|91392.2|91342.2|91382|91332|56
1639552090000|2021-12-15 07:08:10|91390.2|91340.2|91385.8|91335.8|91393.8|91354.4|91379.4|91332.1|55
1639552100000|2021-12-15 07:08:20|91386.5|91336.5|91385.9|91335.9|91386.5|91336.5|91383.9|91333.9|47
1639552110000|2021-12-15 07:08:30|91385.7|91335.7|91380.8|91330.8|91385.7|91335.7|91380.2|91330.2|60
1639552120000|2021-12-15 07:08:40|91380.9|91330.9|91380.4|91330.4|91381.3|91331.3|91376.4|91326.4|41
1639552130000|2021-12-15 07:08:50|91380.5|91330.5|91374.1|91324.1|91380.5|91330.5|91373.6|91323.6|31
1639552140000|2021-12-15 07:09:00|91374.8|91324.8|91378|91328|91378.6|91328.6|91374.8|91324.8|50
1639552150000|2021-12-15 07:09:10|91377|91327|91374.9|91324.9|91378.2|91328.2|91374.7|91324.7|42
1639552160000|2021-12-15 07:09:20|91374.8|91324.8|91378.6|91328.6|91379|91339.4|91364.4|91324.8|41
1639552170000|2021-12-15 07:09:30|91377.9|91327.9|91387.2|91337.2|91387.2|91337.2|91375.4|91325.4|51
1639552180000|2021-12-15 07:09:40|91386.6|91336.6|91387|91337|91387.6|91337.6|91385.7|91335.7|43
1639552190000|2021-12-15 07:09:50|91386.5|91336.5|91387.5|91337.5|91387.6|91337.6|91385.4|91335.4|39
1639552200000|2021-12-15 07:10:00|91386.9|91336.9|91386.2|91336.2|91389.1|91339.1|91384.3|91334.3|31
1639552210000|2021-12-15 07:10:10|91386.3|91336.3|91390.5|91340.5|91391.2|91341.2|91385.7|91335.7|38
1639552220000|2021-12-15 07:10:20|91388.9|91338.9|91389.4|91339.4|91389.6|91339.6|91386.7|91336.7|42
1639552230000|2021-12-15 07:10:30|91389.3|91339.3|91395.5|91345.5|91397.5|91347.5|91389.1|91339.1|32
1639552240000|2021-12-15 07:10:40|91395.8|91345.8|91398.7|91348.7|91399.8|91349.8|91395|91345|25
1639552250000|2021-12-15 07:10:50|91398.6|91348.6|91399.1|91349.1|91401.1|91351.1|91398.1|91348.1|34
1639552260000|2021-12-15 07:11:00|91398.3|91348.3|91400.9|91350.9|91406.3|91356.3|91398.3|91348.3|35
1639552270000|2021-12-15 07:11:10|91400.5|91350.5|91405.3|91355.3|91405.8|91362.6|91387.6|91350.3|34
1639552280000|2021-12-15 07:11:20|91405.7|91355.7|91378.2|91353.2|91406.3|91356.3|91378.2|91340.5|31
1639552290000|2021-12-15 07:11:30|91391.7|91341.7|91397.4|91347.4|91401|91351|91391.7|91341.7|47
1639552300000|2021-12-15 07:11:40|91399.8|91349.8|91396.4|91346.4|91401.4|91351.4|91394.9|91344.9|31
1639552310000|2021-12-15 07:11:50|91396.3|91346.3|91394.6|91344.6|91396.6|91354.2|91376.5|91339.4|43
1639552320000|2021-12-15 07:12:00|91394.3|91344.3|91398.6|91348.6|91399.3|91349.3|91394.3|91344.3|24
1639552330000|2021-12-15 07:12:10|91398.3|91348.3|91398.1|91348.1|91400.6|91350.6|91397.6|91347.6|26
1639552340000|2021-12-15 07:12:20|91398.4|91348.4|91393.9|91343.9|91400|91350|91393.2|91343.2|27
1639552350000|2021-12-15 07:12:30|91395.4|91345.4|91396.7|91346.7|91398.1|91348.1|91393.6|91343.6|27
1639552360000|2021-12-15 07:12:40|91396.8|91346.8|91390.9|91365.9|91406|91367.6|91390.9|91346.8|43
1639552370000|2021-12-15 07:12:50|91403.9|91353.9|91406.1|91356.1|91407.2|91357.2|91403.9|91353.9|18
1639552380000|2021-12-15 07:13:00|91404.5|91354.5|91403.6|91353.6|91406.1|91356.1|91402.8|91352.8|16
1639552390000|2021-12-15 07:13:10|91404.4|91354.4|91404.3|91354.3|91406|91356|91404.1|91354.1|20
1639552400000|2021-12-15 07:13:20|91404.1|91354.1|91404.2|91354.2|91405.3|91363.7|91388|91348.3|29
1639552410000|2021-12-15 07:13:30|91404.6|91354.6|91402.6|91352.6|91405.6|91355.6|91402.6|91352.6|16
1639552420000|2021-12-15 07:13:40|91402.9|91352.9|91403.6|91353.6|91404.1|91354.1|91402.7|91352.7|23
1639552430000|2021-12-15 07:13:50|91403.5|91353.5|91402.3|91352.3|91404.6|91354.6|91401.7|91351.7|32
1639552440000|2021-12-15 07:14:00|91403.8|91353.8|91404.1|91354.1|91404.8|91354.8|91401.8|91351.8|26
1639552450000|2021-12-15 07:14:10|91404|91354|91402.8|91352.8|91404.9|91354.9|91401.7|91351.7|28
1639552460000|2021-12-15 07:14:20|91402.7|91352.7|91402.7|91352.7|91402.8|91352.8|91400.1|91350.1|17
1639552470000|2021-12-15 07:14:30|91403.5|91353.5|91399.8|91349.8|91404|91354|91398.9|91348.9|36
1639552480000|2021-12-15 07:14:40|91400.4|91350.4|91400.3|91350.3|91401.7|91351.7|91399.5|91349.5|24
1639552490000|2021-12-15 07:14:50|91400.6|91350.6|91400.5|91350.5|91400.6|91350.6|91396.8|91346.8|15
1639552500000|2021-12-15 07:15:00|91399.2|91349.2|91400.4|91350.4|91401.1|91351.1|91399.2|91349.2|30
1639552510000|2021-12-15 07:15:10|91400.3|91350.3|91403.6|91353.6|91403.6|91353.6|91400.2|91350.2|22
1639552520000|2021-12-15 07:15:20|91403|91353|91396.8|91371.8|91407.9|91371.8|91396.8|91350.5|24
1639552530000|2021-12-15 07:15:30|91399.8|91374.8|91424.8|91374.8|91425.4|91380.8|91399.8|91363.7|43
1639552540000|2021-12-15 07:15:40|91424.9|91374.9|91419.9|91369.9|91424.9|91374.9|91417.3|91367.3|30
1639552550000|2021-12-15 07:15:50|91419.6|91369.6|91420.3|91370.3|91421.4|91371.4|91419.3|91369.3|24
1639552560000|2021-12-15 07:16:00|91420.2|91370.2|91418.1|91368.1|91420.4|91370.4|91418.1|91368.1|13
1639552570000|2021-12-15 07:16:10|91417.7|91367.7|91397.2|91372.2|91417.7|91376.6|91396.8|91358.9|50
1639552580000|2021-12-15 07:16:20|91410.3|91360.3|91410.5|91360.5|91412.2|91362.2|91410.1|91360.1|25
1639552590000|2021-12-15 07:16:30|91410.9|91360.9|91413.2|91363.2|91414.2|91364.2|91410.9|91360.9|36
1639552600000|2021-12-15 07:16:40|91413.6|91363.6|91410.3|91360.3|91414.4|91364.4|91410.3|91360.3|28
1639552610000|2021-12-15 07:16:50|91410.6|91360.6|91411.1|91361.1|91411.1|91361.1|91409.9|91359.9|19
1639552620000|2021-12-15 07:17:00|91410.8|91360.8|91410.2|91360.2|91410.8|91360.8|91408.9|91358.9|27
1639552630000|2021-12-15 07:17:10|91410|91360|91409.6|91359.6|91410.5|91360.5|91409|91359|22
1639552640000|2021-12-15 07:17:20|91408.5|91358.5|91410.8|91360.8|91410.8|91360.8|91408.4|91358.4|12
1639552650000|2021-12-15 07:17:30|91410.7|91360.7|91409.9|91359.9|91411.2|91361.2|91408.1|91358.1|19
1639552660000|2021-12-15 07:17:40|91410|91360|91410.2|91360.2|91411.3|91373.6|91398.2|91359.5|23
1639552670000|2021-12-15 07:17:50|91409.7|91359.7|91395.5|91370.5|91409.7|91370.5|91394.8|91357.3|25
1639552680000|2021-12-15 07:18:00|91409.2|91359.2|91409.6|91359.6|91409.7|91372.3|91396.7|91359|25
1639552690000|2021-12-15 07:18:10|91409.8|91359.8|91412.8|91362.8|91412.9|91373.4|91398.2|91358.9|27
1639552700000|2021-12-15 07:18:20|91412.9|91362.9|91402.7|91377.7|91417.7|91380.7|91401.7|91361.8|32
1639552710000|2021-12-15 07:18:30|91402.5|91377.5|91414.3|91364.3|91415.5|91377.8|91402.2|91364.3|30
1639552720000|2021-12-15 07:18:40|91413.8|91363.8|91422.6|91372.6|91423.3|91385.6|91407|91361.2|34
1639552730000|2021-12-15 07:18:50|91422.3|91372.3|91424.2|91374.2|91425.2|91375.2|91422.3|91372.3|40
1639552740000|2021-12-15 07:19:00|91424.1|91374.1|91428|91378|91429|91383.9|91405.1|91367.3|52
1639552750000|2021-12-15 07:19:10|91428.9|91378.9|91428|91378|91428.9|91378.9|91426.8|91376.8|44
1639552760000|2021-12-15 07:19:20|91428.1|91378.1|91427.6|91377.6|91429|91379|91426.9|91376.9|42
1639552770000|2021-12-15 07:19:30|91427.4|91377.4|91430|91380|91431.4|91381.4|91427.4|91377.4|37
1639552780000|2021-12-15 07:19:40|91429.8|91379.8|91434.3|91384.3|91434.3|91384.3|91429.4|91379.4|34
1639552790000|2021-12-15 07:19:50|91434.1|91384.1|91433.9|91383.9|91435.7|91397.9|91422.9|91381.6|40
1639552800000|2021-12-15 07:20:00|91433.6|91383.6|91437.8|91387.8|91438.4|91397.6|91419.7|91382.3|50
1639552810000|2021-12-15 07:20:10|91438.2|91388.2|91437.9|91387.9|91439.9|91389.9|91436.3|91386.3|56
1639552820000|2021-12-15 07:20:20|91438|91388|91442.9|91392.9|91444.3|91406.7|91431.7|91387.4|43
1639552830000|2021-12-15 07:20:30|91443.9|91393.9|91433.2|91383.2|91446.9|91399.2|91421.2|91382.3|61
1639552840000|2021-12-15 07:20:40|91433.3|91383.3|91435.6|91385.6|91437.3|91387.3|91433.3|91383.3|50
1639552850000|2021-12-15 07:20:50|91436|91386|91433|91383|91436.2|91386.2|91431.3|91381.3|52
1639552860000|2021-12-15 07:21:00|91433.5|91383.5|91433.1|91383.1|91434.4|91384.4|91431.8|91381.8|49
1639552870000|2021-12-15 07:21:10|91432.9|91382.9|91439.1|91389.1|91439.1|91389.1|91432.9|91382.9|35
1639552880000|2021-12-15 07:21:20|91439.5|91389.5|91438.2|91388.2|91440.1|91400.8|91425.3|91384.9|54
1639552890000|2021-12-15 07:21:30|91438.6|91388.6|91429.4|91379.4|91438.6|91393.1|91415.7|91375.7|59
1639552900000|2021-12-15 07:21:40|91430|91380|91428.9|91378.9|91430.9|91380.9|91426.6|91376.6|34
1639552910000|2021-12-15 07:21:50|91429.3|91379.3|91428.9|91378.9|91429.5|91379.5|91427.4|91377.4|23
1639552920000|2021-12-15 07:22:00|91429.2|91379.2|91428.9|91378.9|91429.9|91379.9|91428.4|91378.4|30
1639552930000|2021-12-15 07:22:10|91430.6|91380.6|91429.3|91379.3|91433.2|91383.2|91429.3|91379.3|41
1639552940000|2021-12-15 07:22:20|91428.8|91378.8|91435.4|91385.4|91435.6|91385.6|91428.8|91378.8|42
1639552950000|2021-12-15 07:22:30|91435.7|91385.7|91436.9|91386.9|91438.9|91396|91420.1|91381.5|62
1639552960000|2021-12-15 07:22:40|91436.2|91386.2|91433.4|91383.4|91439.8|91389.8|91430.9|91380.9|43
1639552970000|2021-12-15 07:22:50|91433.6|91383.6|91434.4|91384.4|91435.5|91385.5|91432.1|91382.1|41
1639552980000|2021-12-15 07:23:00|91435.3|91385.3|91437|91387|91438.2|91398.7|91421.4|91382.8|49
1639552990000|2021-12-15 07:23:10|91437.6|91387.6|91435.9|91385.9|91437.6|91387.6|91434.7|91384.7|37
1639553000000|2021-12-15 07:23:20|91435.8|91385.8|91436.5|91386.5|91437.4|91387.4|91435.1|91385.1|35
1639553010000|2021-12-15 07:23:30|91436.2|91386.2|91435.1|91385.1|91436.6|91386.6|91435.1|91385.1|18
1639553020000|2021-12-15 07:23:40|91434.5|91384.5|91432.2|91382.2|91435.2|91385.2|91430.6|91380.6|37
1639553030000|2021-12-15 07:23:50|91432|91382|91446.1|91396.1|91447|91397|91431.5|91381.5|32
1639553040000|2021-12-15 07:24:00|91446.4|91396.4|91447.8|91397.8|91448.6|91398.6|91446.2|91396.2|31
1639553050000|2021-12-15 07:24:10|91447.7|91397.7|91448|91398|91448.7|91398.7|91447.5|91397.5|17
1639553060000|2021-12-15 07:24:20|91447.9|91397.9|91447.7|91397.7|91452.9|91402.9|91447.7|91397.7|26
1639553070000|2021-12-15 07:24:30|91451|91401|91458.2|91408.2|91460|91410|91449.5|91399.5|42
1639553080000|2021-12-15 07:24:40|91457.1|91407.1|91453|91403|91458.3|91417|91440|91401.7|31
1639553090000|2021-12-15 07:24:50|91453.1|91403.1|91453.3|91403.3|91453.3|91403.3|91449.3|91399.3|37
1639553100000|2021-12-15 07:25:00|91452.8|91402.8|91449|91399|91457.9|91409.6|91432|91394.2|58
1639553110000|2021-12-15 07:25:10|91451.6|91401.6|91460.6|91410.6|91461.1|91419.8|91437|91399.5|41
1639553120000|2021-12-15 07:25:20|91459.7|91409.7|91461.1|91411.1|91461.1|91411.1|91458.7|91408.7|48
1639553130000|2021-12-15 07:25:30|91461.4|91411.4|91457.5|91407.5|91461.4|91411.4|91457.5|91407.5|35
1639553140000|2021-12-15 07:25:40|91454.7|91404.7|91451.9|91401.9|91457.2|91421.6|91439.4|91399.1|40
1639553150000|2021-12-15 07:25:50|91452.6|91402.6|91452.7|91402.7|91454.5|91417.1|91437.6|91402|31
1639553160000|2021-12-15 07:26:00|91452.9|91402.9|91454.3|91404.3|91454.5|91404.5|91452.4|91402.4|34
1639553170000|2021-12-15 07:26:10|91453.8|91403.8|91443.9|91418.9|91456.3|91418.9|91442.6|91403.1|31
1639553180000|2021-12-15 07:26:20|91443.7|91418.7|91432.1|91382.1|91452.3|91419.2|91414.9|91374.7|56
1639553190000|2021-12-15 07:26:30|91430.2|91380.2|91428.7|91378.7|91430.6|91380.6|91427.4|91377.4|50
1639553200000|2021-12-15 07:26:40|91428.9|91378.9|91432|91382|91432.1|91382.1|91427.9|91377.9|25
1639553210000|2021-12-15 07:26:50|91430.8|91380.8|91427|91377|91433|91383|91427|91377|36
1639553220000|2021-12-15 07:27:00|91418.3|91393.3|91436|91386|91438.4|91400.3|91418.3|91384.4|44
1639553230000|2021-12-15 07:27:10|91434.3|91384.3|91437.8|91387.8|91437.8|91387.8|91434.3|91384.3|28
1639553240000|2021-12-15 07:27:20|91437.5|91387.5|91429.1|91404.1|91439.1|91404.1|91429.1|91386.8|30
1639553250000|2021-12-15 07:27:30|91430.1|91405.1|91436.6|91386.6|91443.6|91405.9|91420.1|91386.3|44
1639553260000|2021-12-15 07:27:40|91436.9|91386.9|91433.3|91383.3|91438.5|91388.5|91432.4|91382.4|47
1639553270000|2021-12-15 07:27:50|91433.5|91383.5|91432.8|91382.8|91434.4|91384.4|91431.6|91381.6|38
1639553280000|2021-12-15 07:28:00|91432.4|91382.4|91416.8|91391.8|91433.6|91400.6|91416.8|91381.2|31
1639553290000|2021-12-15 07:28:10|91430.4|91380.4|91412.7|91387.7|91432.5|91394.8|91411.5|91375.9|50
1639553300000|2021-12-15 07:28:20|91412.6|91387.6|91428.1|91378.1|91428.1|91387.6|91412.6|91374.4|29
1639553310000|2021-12-15 07:28:30|91427.9|91377.9|91430.2|91380.2|91430.3|91380.3|91427.4|91377.4|26
1639553320000|2021-12-15 07:28:40|91430.3|91380.3|91431.9|91381.9|91432.5|91382.5|91429.1|91379.1|36
1639553330000|2021-12-15 07:28:50|91431.2|91381.2|91433.3|91383.3|91434.1|91384.1|91431.2|91381.2|27
1639553340000|2021-12-15 07:29:00|91433.1|91383.1|91431.6|91381.6|91434|91384|91430.2|91380.2|24
1639553350000|2021-12-15 07:29:10|91432.9|91382.9|91434|91384|91434.9|91384.9|91431.8|91381.8|26
1639553360000|2021-12-15 07:29:20|91434.3|91384.3|91438|91388|91439|91402.8|91426.7|91384.3|27
1639553370000|2021-12-15 07:29:30|91438.3|91388.3|91437.4|91387.4|91439.6|91389.6|91436.4|91386.4|39
1639553380000|2021-12-15 07:29:40|91437.6|91387.6|91434.8|91384.8|91437.6|91397.4|91422.1|91383.4|38
1639553390000|2021-12-15 07:29:50|91435.1|91385.1|91433.7|91383.7|91435.7|91385.7|91433.2|91383.2|31
1639553400000|2021-12-15 07:30:00|91434.2|91384.2|91434.3|91384.3|91436.6|91386.6|91432.9|91382.9|54
1639553410000|2021-12-15 07:30:10|91434.5|91384.5|91402.2|91352.2|91435.4|91385.4|91401.8|91351.8|61
1639553420000|2021-12-15 07:30:20|91402.3|91352.3|91400|91350|91402.3|91352.3|91399|91349|36
1639553430000|2021-12-15 07:30:30|91400.1|91350.1|91399.7|91349.7|91400.8|91350.8|91399|91349|32
1639553440000|2021-12-15 07:30:40|91399.9|91349.9|91401.4|91351.4|91402.5|91352.5|91398|91348|35
1639553450000|2021-12-15 07:30:50|91402.5|91352.5|91405.4|91355.4|91406.4|91367.6|91392.5|91351.3|48
1639553460000|2021-12-15 07:31:00|91406.7|91356.7|91404.9|91354.9|91407.4|91357.4|91404.1|91354.1|53
1639553470000|2021-12-15 07:31:10|91405|91355|91406.7|91356.7|91407.6|91357.6|91403.8|91353.8|28
1639553480000|2021-12-15 07:31:20|91406.3|91356.3|91396.3|91346.3|91406.3|91363.5|91385.2|91346.2|31
1639553490000|2021-12-15 07:31:30|91396.2|91346.2|91397.9|91347.9|91398.1|91359.6|91383.5|91346.1|28
1639553500000|2021-12-15 07:31:40|91397.7|91347.7|91397.5|91347.5|91401.6|91351.6|91396.2|91346.2|35
1639553510000|2021-12-15 07:31:50|91398.2|91348.2|91397.1|91347.1|91398.5|91348.5|91397|91347|25
1639553520000|2021-12-15 07:32:00|91397.4|91347.4|91397|91347|91398.2|91348.2|91395.8|91345.8|29
1639553530000|2021-12-15 07:32:10|91396.8|91346.8|91398.6|91348.6|91404|91354|91392.4|91342.4|42
1639553540000|2021-12-15 07:32:20|91398.5|91348.5|91391|91341|91399.1|91349.1|91389.7|91339.7|46
1639553550000|2021-12-15 07:32:30|91391.1|91341.1|91392.2|91342.2|91392.3|91342.3|91391|91341|23
1639553560000|2021-12-15 07:32:40|91392.6|91342.6|91391.5|91341.5|91392.6|91342.6|91389.8|91339.8|34
1639553570000|2021-12-15 07:32:50|91391.3|91341.3|91395.2|91345.2|91398|91348|91390.6|91340.6|41
1639553580000|2021-12-15 07:33:00|91395.3|91345.3|91384.7|91334.7|91396.5|91346.5|91384.7|91334.7|39
1639553590000|2021-12-15 07:33:10|91384.8|91334.8|91385.1|91335.1|91386|91336|91383|91333|25
1639553600000|2021-12-15 07:33:20|91385.2|91335.2|91386.9|91336.9|91387.5|91337.5|91385.1|91335.1|26
1639553610000|2021-12-15 07:33:30|91385.6|91335.6|91371|91321|91386.4|91336.4|91368.4|91318.4|46
1639553620000|2021-12-15 07:33:40|91370.7|91320.7|91355.6|91305.6|91371.1|91321.1|91355.6|91305.6|41
1639553630000|2021-12-15 07:33:50|91356.2|91306.2|91363.7|91313.7|91364.5|91324.1|91349.1|91306.2|49
1639553640000|2021-12-15 07:34:00|91363.3|91313.3|91365.5|91315.5|91367.4|91317.4|91361.2|91311.2|48
1639553650000|2021-12-15 07:34:10|91365.7|91315.7|91369.8|91319.8|91372.8|91322.8|91363.3|91313.3|46
1639553660000|2021-12-15 07:34:20|91370|91320|91370.4|91320.4|91371.9|91321.9|91368.5|91318.5|25
1639553670000|2021-12-15 07:34:30|91370.7|91320.7|91372.3|91322.3|91372.4|91322.4|91369|91319|23
1639553680000|2021-12-15 07:34:40|91372.7|91322.7|91370.5|91320.5|91372.7|91322.7|91369.6|91319.6|32
1639553690000|2021-12-15 07:34:50|91370.2|91320.2|91371|91321|91371.1|91321.1|91368.4|91318.4|48
1639553700000|2021-12-15 07:35:00|91372|91322|91356.5|91331.5|91372.1|91332.6|91356.4|91317.9|34
1639553710000|2021-12-15 07:35:10|91356.6|91331.6|91367.3|91317.3|91369.6|91332.1|91356.6|91317.3|30
1639553720000|2021-12-15 07:35:20|91367.1|91317.1|91364.1|91314.1|91367.9|91317.9|91364|91314|31
1639553730000|2021-12-15 07:35:30|91363.6|91313.6|91362.5|91312.5|91364.3|91325.7|91350.7|91312.4|23
1639553740000|2021-12-15 07:35:40|91361.9|91311.9|91357.7|91307.7|91363.1|91322|91344.4|91306|30
1639553750000|2021-12-15 07:35:50|91357.9|91307.9|91358.2|91308.2|91361.5|91311.5|91356.1|91306.1|37
1639553760000|2021-12-15 07:36:00|91358.4|91308.4|91357.8|91307.8|91358.7|91308.7|91356.7|91306.7|31
1639553770000|2021-12-15 07:36:10|91357.9|91307.9|91359.8|91309.8|91362.3|91312.3|91356.8|91306.8|41
1639553780000|2021-12-15 07:36:20|91359.4|91309.4|91360|91310|91360.6|91310.6|91359.1|91309.1|26
1639553790000|2021-12-15 07:36:30|91359.8|91309.8|91357.6|91307.6|91360.1|91310.1|91357.1|91307.1|26
1639553800000|2021-12-15 07:36:40|91358.3|91308.3|91326.7|91276.7|91359.6|91311.8|91326.7|91276.7|53
1639553810000|2021-12-15 07:36:50|91326.3|91276.3|91328.5|91278.5|91328.5|91278.5|91323.7|91273.7|51
1639553820000|2021-12-15 07:37:00|91328.6|91278.6|91327.9|91277.9|91328.8|91278.8|91324.9|91274.9|55
1639553830000|2021-12-15 07:37:10|91328|91278|91327.2|91277.2|91328.5|91278.5|91327.1|91277.1|42
1639553840000|2021-12-15 07:37:20|91326.7|91276.7|91326.1|91276.1|91328.4|91288.8|91313.8|91272.5|40
1639553850000|2021-12-15 07:37:30|91326.9|91276.9|91327.9|91277.9|91331|91293|91318|91273.6|43
1639553860000|2021-12-15 07:37:40|91329.3|91279.3|91333|91283|91334|91284|91329.3|91279.3|38
1639553870000|2021-12-15 07:37:50|91333.1|91283.1|91333.3|91283.3|91333.8|91283.8|91332.6|91282.6|31
1639553880000|2021-12-15 07:38:00|91333.1|91283.1|91333.9|91283.9|91334.2|91284.2|91331|91281|40
1639553890000|2021-12-15 07:38:10|91334.1|91284.1|91337.8|91287.8|91338.5|91288.5|91333.8|91283.8|42
1639553900000|2021-12-15 07:38:20|91337.5|91287.5|91321.4|91271.4|91337.7|91287.7|91319.8|91269.8|42
1639553910000|2021-12-15 07:38:30|91321.5|91271.5|91325.6|91275.6|91328.5|91278.5|91319.9|91269.9|52
1639553920000|2021-12-15 07:38:40|91325.8|91275.8|91324.8|91274.8|91326.6|91276.6|91324|91274|31
1639553930000|2021-12-15 07:38:50|91324.9|91274.9|91321.5|91271.5|91326.4|91276.4|91321|91271|39
1639553940000|2021-12-15 07:39:00|91322.2|91272.2|91324.7|91274.7|91325.3|91275.3|91320.5|91270.5|43
1639553950000|2021-12-15 07:39:10|91324.8|91274.8|91300.4|91275.4|91325.5|91275.5|91300.4|91273.2|34
1639553960000|2021-12-15 07:39:20|91310.3|91260.3|91304.8|91254.8|91310.3|91260.3|91304.3|91254.3|34
1639553970000|2021-12-15 07:39:30|91304.9|91254.9|91307.2|91257.2|91307.4|91257.4|91304.9|91254.9|34
1639553980000|2021-12-15 07:39:40|91294.7|91269.7|91304.5|91254.5|91306.7|91269.8|91293.9|91254.2|26
1639553990000|2021-12-15 07:39:50|91304.8|91254.8|91299.4|91249.4|91306.7|91263.6|91287.2|91249.4|28
1639554000000|2021-12-15 07:40:00|91298.5|91248.5|91296.6|91246.6|91298.5|91259.4|91283.7|91245|33
1639554010000|2021-12-15 07:40:10|91295.9|91245.9|91288.5|91238.5|91296.6|91246.6|91287.5|91237.5|38
1639554020000|2021-12-15 07:40:20|91288.1|91238.1|91317.8|91267.8|91317.8|91267.8|91286.9|91236.9|45
1639554030000|2021-12-15 07:40:30|91318.9|91268.9|91307.6|91257.6|91322.3|91279.2|91304.2|91257.6|60
1639554040000|2021-12-15 07:40:40|91308.3|91258.3|91297.1|91247.1|91308.5|91258.5|91294.8|91244.8|38
1639554050000|2021-12-15 07:40:50|91297.2|91247.2|91293.7|91243.7|91299.3|91249.3|91293.7|91243.7|40
1639554060000|2021-12-15 07:41:00|91293.5|91243.5|91292.9|91242.9|91295.1|91245.1|91292.3|91242.3|38
1639554070000|2021-12-15 07:41:10|91293.4|91243.4|91291.3|91241.3|91293.6|91243.6|91289.4|91239.4|30
1639554080000|2021-12-15 07:41:20|91291.5|91241.5|91296.2|91246.2|91296.5|91246.5|91291.5|91241.5|47
1639554090000|2021-12-15 07:41:30|91296.5|91246.5|91299.9|91249.9|91300|91250|91296.1|91246.1|24
1639554100000|2021-12-15 07:41:40|91300.5|91250.5|91300.3|91250.3|91302.3|91252.3|91299.5|91249.5|32
1639554110000|2021-12-15 07:41:50|91300.4|91250.4|91300.6|91250.6|91300.8|91250.8|91300|91250|11
1639554120000|2021-12-15 07:42:00|91300.4|91250.4|91307.1|91257.1|91308.1|91258.1|91300|91250|33
1639554130000|2021-12-15 07:42:10|91307.9|91257.9|91306.5|91256.5|91308|91258|91306.3|91256.3|23
1639554140000|2021-12-15 07:42:20|91307.2|91257.2|91306.4|91256.4|91307.9|91257.9|91305.5|91255.5|25
1639554150000|2021-12-15 07:42:30|91304.6|91254.6|91298.7|91248.7|91306.6|91256.6|91297.9|91247.9|41
1639554160000|2021-12-15 07:42:40|91299|91249|91293.8|91243.8|91299.2|91249.2|91293.7|91243.7|36
1639554170000|2021-12-15 07:42:50|91295.3|91245.3|91296.7|91246.7|91298.8|91248.8|91294.8|91244.8|42
1639554180000|2021-12-15 07:43:00|91296.6|91246.6|91297.7|91247.7|91298.5|91248.5|91296|91246|36
1639554190000|2021-12-15 07:43:10|91298.1|91248.1|91291.3|91241.3|91298.1|91248.1|91285.8|91235.8|31
1639554200000|2021-12-15 07:43:20|91291.4|91241.4|91286.4|91236.4|91291.5|91241.5|91285.3|91235.3|29
1639554210000|2021-12-15 07:43:30|91286.2|91236.2|91284.9|91234.9|91287|91237|91282.7|91232.7|41
1639554220000|2021-12-15 07:43:40|91285|91235|91283.3|91233.3|91285|91235|91283.1|91233.1|22
1639554230000|2021-12-15 07:43:50|91283.5|91233.5|91283.3|91233.3|91284.8|91234.8|91281.6|91231.6|16
1639554240000|2021-12-15 07:44:00|91283.2|91233.2|91295.3|91245.3|91296|91246|91282.6|91232.6|31
1639554250000|2021-12-15 07:44:10|91295.1|91245.1|91293.5|91243.5|91297.2|91247.2|91293.5|91243.5|23
1639554260000|2021-12-15 07:44:20|91293.2|91243.2|91294|91244|91294.7|91244.7|91293.2|91243.2|15
1639554270000|2021-12-15 07:44:30|91294.2|91244.2|91293.3|91243.3|91294.5|91244.5|91293.1|91243.1|27
1639554280000|2021-12-15 07:44:40|91293.2|91243.2|91290.8|91240.8|91293.2|91243.2|91290.4|91240.4|11
1639554290000|2021-12-15 07:44:50|91291.4|91241.4|91292.6|91242.6|91293.5|91243.5|91291.2|91241.2|28
1639554300000|2021-12-15 07:45:00|91292.7|91242.7|91287.1|91237.1|91293.4|91243.4|91286.6|91236.6|36
1639554310000|2021-12-15 07:45:10|91286.8|91236.8|91290.5|91240.5|91290.9|91240.9|91286.8|91236.8|24
1639554320000|2021-12-15 07:45:20|91290|91240|91293.4|91243.4|91294.4|91244.4|91290|91240|38
1639554330000|2021-12-15 07:45:30|91293.1|91243.1|91293.6|91243.6|91295.7|91245.7|91292.2|91242.2|35
1639554340000|2021-12-15 07:45:40|91293.3|91243.3|91304.9|91254.9|91306.2|91256.2|91291.7|91241.7|36
1639554350000|2021-12-15 07:45:50|91305.2|91255.2|91303.1|91253.1|91305.6|91255.6|91301.9|91251.9|23
1639554360000|2021-12-15 07:46:00|91302.5|91252.5|91294.8|91244.8|91302.8|91252.8|91294.8|91244.8|25
1639554370000|2021-12-15 07:46:10|91296.8|91246.8|91295|91245|91298.4|91248.4|91293.9|91243.9|35
1639554380000|2021-12-15 07:46:20|91296.3|91246.3|91292.8|91242.8|91296.7|91246.7|91291.6|91241.6|39
1639554390000|2021-12-15 07:46:30|91292.7|91242.7|91294|91244|91294|91244|91291.8|91241.8|24
1639554400000|2021-12-15 07:46:40|91295.5|91245.5|91295.1|91245.1|91297.5|91247.5|91294.9|91244.9|22
1639554410000|2021-12-15 07:46:50|91295.2|91245.2|91292.1|91242.1|91295.4|91245.4|91291.2|91241.2|34
1639554420000|2021-12-15 07:47:00|91291.8|91241.8|91277.6|91252.6|91291.8|91253.3|91273.8|91236.8|51
1639554430000|2021-12-15 07:47:10|91277.5|91252.5|91282.4|91257.4|91282.7|91257.7|91276.4|91251.4|32
1639554440000|2021-12-15 07:47:20|91282.3|91257.3|91279|91254|91282.4|91257.4|91279|91254|26
1639554450000|2021-12-15 07:47:30|91279.5|91254.5|91288.7|91238.7|91290.5|91254.5|91277.9|91238.1|24
1639554460000|2021-12-15 07:47:40|91289|91239|91293.1|91243.1|91294.9|91244.9|91287.8|91237.8|45
1639554470000|2021-12-15 07:47:50|91280.1|91255.1|91279.5|91254.5|91280.3|91255.3|91278.9|91253.9|29
1639554480000|2021-12-15 07:48:00|91279.7|91254.7|91298.8|91248.8|91300.8|91254.9|91279.4|91242.2|38
1639554490000|2021-12-15 07:48:10|91298.9|91248.9|91299|91249|91299.3|91249.3|91298.5|91248.5|18
1639554500000|2021-12-15 07:48:20|91299.1|91249.1|91295.7|91245.7|91299.1|91256.6|91278|91239.7|43
1639554510000|2021-12-15 07:48:30|91295.8|91245.8|91296.4|91246.4|91297.9|91247.9|91295.4|91245.4|29
1639554520000|2021-12-15 07:48:40|91296.2|91246.2|91295.9|91245.9|91296.2|91246.2|91294.7|91244.7|15
1639554530000|2021-12-15 07:48:50|91296|91246|91302|91277|91321.4|91277|91291.7|91243.3|41
1639554540000|2021-12-15 07:49:00|91302.3|91277.3|91317.2|91267.2|91318|91277.3|91302.3|91265.3|40
1639554550000|2021-12-15 07:49:10|91317.1|91267.1|91319.9|91269.9|91320.1|91270.1|91315.8|91265.8|33
1639554560000|2021-12-15 07:49:20|91319.8|91269.8|91320.9|91270.9|91321.6|91271.6|91319.6|91269.6|41
1639554570000|2021-12-15 07:49:30|91321|91271|91327.7|91277.7|91327.8|91277.8|91320.7|91270.7|40
1639554580000|2021-12-15 07:49:40|91327.2|91277.2|91318.7|91268.7|91327.4|91277.4|91318.3|91268.3|39
1639554590000|2021-12-15 07:49:50|91318.4|91268.4|91318.7|91268.7|91318.9|91268.9|91318.3|91268.3|38
1639554600000|2021-12-15 07:50:00|91318.6|91268.6|91319|91269|91319|91269|91318.4|91268.4|28
1639554610000|2021-12-15 07:50:10|91318.7|91268.7|91318.4|91268.4|91318.8|91268.8|91317.8|91267.8|19
1639554620000|2021-12-15 07:50:20|91318.5|91268.5|91315.4|91265.4|91318.6|91268.6|91314.4|91264.4|31
1639554630000|2021-12-15 07:50:30|91313.4|91263.4|91315.4|91265.4|91316.7|91266.7|91313.4|91263.4|33
1639554640000|2021-12-15 07:50:40|91315.7|91265.7|91302.1|91277.1|91316|91277.2|91302|91264.5|42
1639554650000|2021-12-15 07:50:50|91302.2|91277.2|91303.7|91278.7|91304|91279|91302.2|91277.2|34
1639554660000|2021-12-15 07:51:00|91303.8|91278.8|91300.6|91275.6|91303.8|91278.8|91300.6|91275.6|45
1639554670000|2021-12-15 07:51:10|91300.7|91275.7|91315.2|91265.2|91316.3|91277.9|91300.6|91263.8|48
1639554680000|2021-12-15 07:51:20|91315.4|91265.4|91322.8|91272.8|91323.3|91285.1|91306.1|91264.7|54
1639554690000|2021-12-15 07:51:30|91322.1|91272.1|91303.1|91278.1|91322.1|91281.9|91302.7|91268.1|58
1639554700000|2021-12-15 07:51:40|91303.2|91278.2|91291.9|91266.9|91304.7|91279.7|91288.2|91250.9|47
1639554710000|2021-12-15 07:51:50|91291.8|91266.8|91298|91248|91301.9|91267.4|91285.5|91248|40
1639554720000|2021-12-15 07:52:00|91300.6|91250.6|91298.8|91248.8|91300.6|91250.6|91297.5|91247.5|43
1639554730000|2021-12-15 07:52:10|91298.9|91248.9|91293.8|91243.8|91300.8|91250.8|91292.6|91242.6|38
1639554740000|2021-12-15 07:52:20|91293.4|91243.4|91310.7|91260.7|91311.5|91261.5|91292.7|91242.7|39
1639554750000|2021-12-15 07:52:30|91310.2|91260.2|91311.4|91261.4|91313.2|91263.2|91310|91260|28
1639554760000|2021-12-15 07:52:40|91311.6|91261.6|91294.4|91269.4|91311.8|91270.7|91294|91256.8|45
1639554770000|2021-12-15 07:52:50|91307.2|91257.2|91304.9|91254.9|91307.6|91269.9|91289.5|91252|43
1639554780000|2021-12-15 07:53:00|91304.6|91254.6|91293.2|91268.2|91306.6|91268.2|91292.8|91254|38
1639554790000|2021-12-15 07:53:10|91293.3|91268.3|91331.1|91281.1|91331.2|91281.2|91289.8|91250.5|52
1639554800000|2021-12-15 07:53:20|91330.6|91280.6|91321.7|91271.7|91331.4|91284.1|91307.3|91269.5|52
1639554810000|2021-12-15 07:53:30|91321.3|91271.3|91296.4|91246.4|91322.3|91272.7|91296.3|91246.3|41
1639554820000|2021-12-15 07:53:40|91296.1|91246.1|91296.1|91246.1|91304.1|91254.1|91294.6|91244.6|44
1639554830000|2021-12-15 07:53:50|91296.3|91246.3|91300.4|91250.4|91301.7|91263|91288|91244.8|40
1639554840000|2021-12-15 07:54:00|91300.1|91250.1|91301.7|91251.7|91302.9|91252.9|91298|91248|36
1639554850000|2021-12-15 07:54:10|91301.4|91251.4|91301|91251|91303.2|91253.2|91300.2|91250.2|36
1639554860000|2021-12-15 07:54:20|91300.9|91250.9|91296.4|91246.4|91303.3|91266.6|91290|91244.2|45
1639554870000|2021-12-15 07:54:30|91296.2|91246.2|91301|91251|91302.9|91252.9|91296|91246|38
1639554880000|2021-12-15 07:54:40|91301.1|91251.1|91308.3|91258.3|91308.3|91258.3|91300.1|91250.1|33
1639554890000|2021-12-15 07:54:50|91308.5|91258.5|91297.6|91272.6|91311.2|91272.9|91296.7|91254.8|38
1639554900000|2021-12-15 07:55:00|91297.7|91272.7|91310.3|91260.3|91311|91273.3|91294.8|91260.3|39
1639554910000|2021-12-15 07:55:10|91310.1|91260.1|91308.8|91258.8|91311.8|91261.8|91308.2|91258.2|36
1639554920000|2021-12-15 07:55:20|91308.5|91258.5|91305.2|91255.2|91309.5|91259.5|91303.9|91253.9|37
1639554930000|2021-12-15 07:55:30|91305.6|91255.6|91315.3|91265.3|91315.6|91273.5|91297.8|91254.8|51
1639554940000|2021-12-15 07:55:40|91316.4|91266.4|91301.1|91251.1|91320.8|91282.2|91301.1|91251.1|59
1639554950000|2021-12-15 07:55:50|91302.5|91252.5|91311.2|91261.2|91313.7|91270.1|91295.1|91248.3|58
1639554960000|2021-12-15 07:56:00|91311.4|91261.4|91311.3|91261.3|91311.6|91261.6|91308.8|91258.8|47
1639554970000|2021-12-15 07:56:10|91311|91261|91310.6|91260.6|91312.4|91262.4|91309.4|91259.4|48
1639554980000|2021-12-15 07:56:20|91311.4|91261.4|91292.6|91267.6|91312.4|91270.7|91290|91256.3|45
1639554990000|2021-12-15 07:56:30|91292.9|91267.9|91300.7|91275.7|91312.2|91275.7|91292.3|91260.2|46
1639555000000|2021-12-15 07:56:40|91300.5|91275.5|91289.5|91264.5|91309.6|91275.5|91289.3|91250.8|52
1639555010000|2021-12-15 07:56:50|91290|91265|91303.3|91278.3|91316.4|91279.9|91289.2|91253.2|64
1639555020000|2021-12-15 07:57:00|91304.6|91279.6|91317.3|91267.3|91322.7|91283.2|91303.5|91267.3|52
1639555030000|2021-12-15 07:57:10|91316.5|91266.5|91313.6|91263.6|91321.4|91281.6|91305.5|91260.5|68
1639555040000|2021-12-15 07:57:20|91317.2|91267.2|91315.2|91265.2|91319.1|91269.1|91311.7|91261.7|51
1639555050000|2021-12-15 07:57:30|91315.7|91265.7|91314.6|91264.6|91318|91268|91311.9|91261.9|56
1639555060000|2021-12-15 07:57:40|91314.9|91264.9|91321.4|91271.4|91321.7|91271.7|91314.9|91264.9|47
1639555070000|2021-12-15 07:57:50|91321.9|91271.9|91316.9|91266.9|91322.3|91272.3|91315.9|91265.9|41
1639555080000|2021-12-15 07:58:00|91317.3|91267.3|91299.2|91274.2|91317.6|91274.8|91294.1|91255.1|60
1639555090000|2021-12-15 07:58:10|91297.8|91272.8|91297.7|91272.7|91315.3|91277.2|91292.6|91253.2|49
1639555100000|2021-12-15 07:58:20|91297.8|91272.8|91294.4|91269.4|91305.3|91272.8|91293.4|91255.3|56
1639555110000|2021-12-15 07:58:30|91294|91269|91300.6|91250.6|91309.1|91272.1|91291|91241|50
1639555120000|2021-12-15 07:58:40|91298.3|91248.3|91296.6|91246.6|91300.5|91250.5|91290.8|91240.8|54
1639555130000|2021-12-15 07:58:50|91297.3|91247.3|91302.9|91252.9|91304.3|91270.9|91288.1|91243.5|56
1639555140000|2021-12-15 07:59:00|91303|91253|91289.1|91264.1|91304.8|91268.7|91281.7|91243.1|57
1639555150000|2021-12-15 07:59:10|91286.1|91261.1|91304.6|91254.6|91304.6|91267.3|91286.1|91250.1|41
1639555160000|2021-12-15 07:59:20|91304.7|91254.7|91311|91261|91313.5|91263.5|91303.1|91253.1|61
1639555170000|2021-12-15 07:59:30|91310|91260|91309.8|91259.8|91312.8|91262.8|91307.4|91257.4|57
1639555180000|2021-12-15 07:59:40|91308.7|91258.7|91302.8|91252.8|91308.7|91268.6|91291.1|91251.6|57
1639555190000|2021-12-15 07:59:50|91303.8|91253.8|91309.3|91259.3|91310.6|91270.6|91295|91252.6|45
1639555200000|2021-12-15 08:00:00|91309.9|91259.9|91280.8|91230.8|91309.9|91259.9|91280.8|91230.8|67
1639555210000|2021-12-15 08:00:10|91281.7|91231.7|91287.4|91237.4|91292.6|91256.7|91279.7|91229.7|63
1639555220000|2021-12-15 08:00:20|91286.6|91236.6|91294.6|91244.6|91295.9|91255.4|91278.5|91234.5|56
1639555230000|2021-12-15 08:00:30|91293.6|91243.6|91301.7|91251.7|91302.2|91261.9|91286.9|91243.6|61
1639555240000|2021-12-15 08:00:40|91301.5|91251.5|91300.9|91250.9|91301.5|91251.5|91300.4|91250.4|37
1639555250000|2021-12-15 08:00:50|91301.1|91251.1|91300.9|91250.9|91301.9|91251.9|91300.4|91250.4|32
1639555260000|2021-12-15 08:01:00|91300|91250|91299.3|91249.3|91302.8|91252.8|91299.3|91249.3|46
1639555270000|2021-12-15 08:01:10|91299.9|91249.9|91302.7|91252.7|91303.7|91263.6|91287.6|91248.3|51
1639555280000|2021-12-15 08:01:20|91304.2|91254.2|91303.7|91253.7|91309.6|91273.4|91295|91253.7|51
1639555290000|2021-12-15 08:01:30|91304.2|91254.2|91305.8|91255.8|91306.2|91256.2|91303.5|91253.5|32
1639555300000|2021-12-15 08:01:40|91305.3|91255.3|91299.5|91249.5|91307.9|91257.9|91295.3|91245.3|43
1639555310000|2021-12-15 08:01:50|91298.8|91248.8|91297.1|91247.1|91299.5|91249.5|91296|91246|42
1639555320000|2021-12-15 08:02:00|91298|91248|91293.6|91243.6|91299.3|91249.3|91293.5|91243.5|51
1639555330000|2021-12-15 08:02:10|91294.3|91244.3|91298.7|91248.7|91298.8|91260.9|91280.9|91241.9|64
1639555340000|2021-12-15 08:02:20|91298.5|91248.5|91283.8|91233.8|91300.6|91266|91273|91233.8|57
1639555350000|2021-12-15 08:02:30|91282.1|91232.1|91269.3|91219.3|91283|91244.4|91268.1|91218.1|53
1639555360000|2021-12-15 08:02:40|91267.9|91217.9|91264|91214|91270.2|91232.1|91253.6|91212.8|45
1639555370000|2021-12-15 08:02:50|91264.8|91214.8|91260.9|91210.9|91266.1|91216.1|91258.9|91208.9|50
1639555380000|2021-12-15 08:03:00|91260.1|91210.1|91265.5|91215.5|91270.2|91225.1|91248.7|91208.2|66
1639555390000|2021-12-15 08:03:10|91265.7|91215.7|91247.8|91197.8|91265.9|91215.9|91238.3|91195.5|53
1639555400000|2021-12-15 08:03:20|91247.4|91197.4|91253|91203|91253|91214.4|91237.7|91197.4|45
1639555410000|2021-12-15 08:03:30|91253.1|91203.1|91259.3|91209.3|91261.6|91211.6|91250.1|91200.1|48
1639555420000|2021-12-15 08:03:40|91259.6|91209.6|91262.7|91212.7|91263.1|91213.1|91258|91208|40
1639555430000|2021-12-15 08:03:50|91262.3|91212.3|91264.1|91214.1|91264.1|91214.1|91255.3|91205.3|47
1639555440000|2021-12-15 08:04:00|91263.3|91213.3|91274.7|91224.7|91279.8|91229.8|91262.5|91212.5|61
1639555450000|2021-12-15 08:04:10|91274|91224|91277.4|91227.4|91278.7|91228.7|91274|91224|52
1639555460000|2021-12-15 08:04:20|91278.1|91228.1|91283.6|91233.6|91293.8|91255.5|91269.5|91226.8|59
1639555470000|2021-12-15 08:04:30|91283.4|91233.4|91258.5|91208.5|91283.6|91233.6|91258.5|91208.5|53
1639555480000|2021-12-15 08:04:40|91259.3|91209.3|91276.5|91226.5|91278|91240.2|91250.1|91205.6|55
1639555490000|2021-12-15 08:04:50|91277.7|91227.7|91278|91228|91281|91231|91272.1|91222.1|50
1639555500000|2021-12-15 08:05:00|91279.8|91229.8|91277.8|91227.8|91279.9|91229.9|91276.1|91226.1|32
1639555510000|2021-12-15 08:05:10|91278.4|91228.4|91286.8|91236.8|91286.8|91247.6|91265.4|91227.8|56
1639555520000|2021-12-15 08:05:20|91289.1|91239.1|91275|91250|91289.3|91254.2|91265.6|91229.1|54
1639555530000|2021-12-15 08:05:30|91275.4|91250.4|91296.8|91246.8|91296.8|91257.6|91269.7|91238.3|51
1639555540000|2021-12-15 08:05:40|91293.4|91243.4|91291.6|91241.6|91295.7|91263.3|91276.7|91239.3|62
1639555550000|2021-12-15 08:05:50|91291.5|91241.5|91307.9|91257.9|91307.9|91262|91278.5|91241.5|55
1639555560000|2021-12-15 08:06:00|91308.1|91258.1|91286.2|91261.2|91308.4|91274.8|91286.2|91250.7|48
1639555570000|2021-12-15 08:06:10|91296.7|91246.7|91290|91265|91301.6|91265.5|91284.3|91246.7|50
1639555580000|2021-12-15 08:06:20|91289.4|91264.4|91282.9|91257.9|91290.4|91265.4|91281.8|91256.8|43
1639555590000|2021-12-15 08:06:30|91294.4|91244.4|91297.3|91247.3|91297.3|91258.7|91277.2|91242.9|53
1639555600000|2021-12-15 08:06:40|91297.2|91247.2|91296|91246|91297.8|91247.8|91295.2|91245.2|40
1639555610000|2021-12-15 08:06:50|91296.1|91246.1|91304.5|91254.5|91308.6|91269.1|91284.9|91246.1|57
1639555620000|2021-12-15 08:07:00|91302.7|91252.7|91299|91249|91303.4|91263.3|91283.7|91247.7|57
1639555630000|2021-12-15 08:07:10|91298.8|91248.8|91278.2|91228.2|91298.8|91252.2|91266.9|91227.3|51
1639555640000|2021-12-15 08:07:20|91278.1|91228.1|91266.1|91241.1|91282|91242.6|91262|91226.4|37
1639555650000|2021-12-15 08:07:30|91265.8|91240.8|91270.3|91245.3|91271.8|91246.8|91265.8|91240.8|48
1639555660000|2021-12-15 08:07:40|91270.9|91245.9|91299.8|91249.8|91299.9|91262.1|91270.6|91235.7|58
1639555670000|2021-12-15 08:07:50|91299.4|91249.4|91278.5|91228.5|91302.2|91255.5|91269.3|91227|54
1639555680000|2021-12-15 08:08:00|91275.8|91225.8|91272.8|91222.8|91275.8|91237.1|91257.8|91221.9|39
1639555690000|2021-12-15 08:08:10|91274.1|91224.1|91276.8|91226.8|91281.5|91241|91263|91222|50
1639555700000|2021-12-15 08:08:20|91277.7|91227.7|91273|91223|91279|91240.6|91263.1|91223|59
1639555710000|2021-12-15 08:08:30|91261.1|91236.1|91298.5|91248.5|91300.2|91250.2|91260|91221.6|69
1639555720000|2021-12-15 08:08:40|91299.1|91249.1|91284|91234|91299.8|91254.1|91269.4|91232.2|62
1639555730000|2021-12-15 08:08:50|91284.1|91234.1|91265.6|91240.6|91284.1|91242.5|91259.3|91222.7|67
1639555740000|2021-12-15 08:09:00|91264.4|91239.4|91286.9|91236.9|91289.7|91248.2|91264.4|91230.9|56
1639555750000|2021-12-15 08:09:10|91287.1|91237.1|91273.6|91248.6|91290.4|91252.8|91273.4|91235|53
1639555760000|2021-12-15 08:09:20|91273.5|91248.5|91290.9|91240.9|91293|91253.3|91271.7|91238.1|51
1639555770000|2021-12-15 08:09:30|91290|91240|91288.1|91238.1|91290.9|91247|91272|91234.9|46
1639555780000|2021-12-15 08:09:40|91288.7|91238.7|91300|91250|91304.1|91262|91284.1|91238.7|63
1639555790000|2021-12-15 08:09:50|91302.5|91252.5|91299|91249|91302.5|91252.5|91298.5|91248.5|42
1639555800000|2021-12-15 08:10:00|91298.2|91248.2|91291.8|91241.8|91298.2|91254.8|91278.7|91241.8|50
1639555810000|2021-12-15 08:10:10|91291.7|91241.7|91280.6|91255.6|91291.7|91256.2|91278.5|91235.6|53
1639555820000|2021-12-15 08:10:20|91280.2|91255.2|91273.7|91248.7|91297.1|91260.2|91273.7|91235.9|45
1639555830000|2021-12-15 08:10:30|91274.1|91249.1|91287.3|91237.3|91288.6|91249.5|91274.1|91236.6|43
1639555840000|2021-12-15 08:10:40|91287.5|91237.5|91298.6|91248.6|91299.9|91264.3|91273.8|91234.6|50
1639555850000|2021-12-15 08:10:50|91298.9|91248.9|91303.9|91253.9|91303.9|91263.6|91288.2|91246.4|44
1639555860000|2021-12-15 08:11:00|91303.3|91253.3|91289.7|91264.7|91303.3|91268.7|91287.5|91249.2|47
1639555870000|2021-12-15 08:11:10|91290.2|91265.2|91292.2|91267.2|91306.9|91270.5|91289.6|91251.6|44
1639555880000|2021-12-15 08:11:20|91294.3|91269.3|91303.2|91278.2|91317|91281|91291.5|91256.7|51
1639555890000|2021-12-15 08:11:30|91299.3|91274.3|91282.4|91232.4|91307.4|91274.3|91267.8|91226.8|66
1639555900000|2021-12-15 08:11:40|91281.6|91231.6|91270.4|91245.4|91285.2|91245.6|91269|91231.2|47
1639555910000|2021-12-15 08:11:50|91270.5|91245.5|91311.3|91261.3|91312.7|91273.1|91269.9|91238.6|60
1639555920000|2021-12-15 08:12:00|91312.1|91262.1|91309|91284|91323.1|91287.7|91307.7|91259.3|64
1639555930000|2021-12-15 08:12:10|91308.9|91283.9|91320.6|91270.6|91320.6|91285|91307.9|91270.2|33
1639555940000|2021-12-15 08:12:20|91320.1|91270.1|91309.6|91284.6|91322.5|91284.9|91309.4|91269.3|40
1639555950000|2021-12-15 08:12:30|91310|91285|91318.7|91268.7|91319.9|91285|91305|91268.7|47
1639555960000|2021-12-15 08:12:40|91318.5|91268.5|91316.8|91266.8|91318.8|91268.8|91316|91266|40
1639555970000|2021-12-15 08:12:50|91316.6|91266.6|91306.7|91256.7|91317.9|91278.1|91299.5|91254.9|44
1639555980000|2021-12-15 08:13:00|91304.9|91254.9|91283|91233|91305.9|91257.2|91271.3|91233|63
1639555990000|2021-12-15 08:13:10|91283.2|91233.2|91297.8|91247.8|91297.8|91259.7|91261.1|91225.9|57
1639556000000|2021-12-15 08:13:20|91298.4|91248.4|91313|91263|91315.2|91269.9|91293.3|91245.4|50
1639556010000|2021-12-15 08:13:30|91313.2|91263.2|91322.1|91272.1|91322.1|91272.1|91312.3|91262.3|29
1639556020000|2021-12-15 08:13:40|91325.1|91275.1|91316.1|91266.1|91333.3|91283.3|91316|91266|53
1639556030000|2021-12-15 08:13:50|91316.4|91266.4|91320|91270|91322.8|91272.8|91316|91266|41
1639556040000|2021-12-15 08:14:00|91319.9|91269.9|91329.2|91279.2|91339.8|91289.8|91318.4|91268.4|58
1639556050000|2021-12-15 08:14:10|91329.5|91279.5|91315.7|91265.7|91333.6|91283.6|91314.2|91264.2|53
1639556060000|2021-12-15 08:14:20|91316|91266|91311.9|91261.9|91318.1|91268.1|91311.6|91261.6|42
1639556070000|2021-12-15 08:14:30|91311.8|91261.8|91311.5|91261.5|91311.9|91261.9|91308.8|91258.8|33
1639556080000|2021-12-15 08:14:40|91312.3|91262.3|91312.7|91262.7|91312.7|91262.7|91309.8|91259.8|31
1639556090000|2021-12-15 08:14:50|91312.3|91262.3|91340.2|91290.2|91340.5|91290.5|91312.1|91262.1|57
1639556100000|2021-12-15 08:15:00|91339.8|91289.8|91330.5|91280.5|91347.6|91297.6|91330.5|91280.5|55
1639556110000|2021-12-15 08:15:10|91329.2|91279.2|91326.2|91276.2|91329.2|91279.2|91322.4|91272.4|58
1639556120000|2021-12-15 08:15:20|91325.5|91275.5|91325.7|91275.7|91325.8|91275.8|91322.4|91272.4|54
1639556130000|2021-12-15 08:15:30|91325.5|91275.5|91323.5|91273.5|91326.6|91276.6|91319.2|91269.2|54
1639556140000|2021-12-15 08:15:40|91323.4|91273.4|91312|91287|91325.7|91289.3|91311.5|91272.4|50
1639556150000|2021-12-15 08:15:50|91312.4|91287.4|91329.7|91279.7|91333.2|91291.3|91311.4|91279.2|40
1639556160000|2021-12-15 08:16:00|91329.4|91279.4|91315|91290|91331.1|91290.5|91314.4|91276.5|39
1639556170000|2021-12-15 08:16:10|91315.3|91290.3|91327.7|91277.7|91331.2|91293.2|91313.7|91276.1|47
1639556180000|2021-12-15 08:16:20|91326.9|91276.9|91319.2|91269.2|91327.5|91285.5|91310.5|91267|50
1639556190000|2021-12-15 08:16:30|91318.2|91268.2|91317.4|91267.4|91319.6|91269.6|91316.9|91266.9|36
1639556200000|2021-12-15 08:16:40|91317.3|91267.3|91317.9|91267.9|91318.5|91268.5|91316.4|91266.4|37
1639556210000|2021-12-15 08:16:50|91318|91268|91325.4|91275.4|91326|91276|91317.6|91267.6|38
1639556220000|2021-12-15 08:17:00|91327|91277|91332.1|91282.1|91334.7|91284.7|91327|91277|45
1639556230000|2021-12-15 08:17:10|91332.5|91282.5|91334.7|91284.7|91334.7|91284.7|91325.1|91275.1|39
1639556240000|2021-12-15 08:17:20|91335.1|91285.1|91328.8|91278.8|91338.6|91288.6|91327.5|91277.5|40
1639556250000|2021-12-15 08:17:30|91328.6|91278.6|91334.4|91284.4|91338.9|91288.9|91328.1|91278.1|51
1639556260000|2021-12-15 08:17:40|91334.1|91284.1|91340.1|91290.1|91341.9|91291.9|91333.6|91283.6|42
1639556270000|2021-12-15 08:17:50|91339.3|91289.3|91326.2|91276.2|91340.1|91290.1|91312.9|91274.8|46
1639556280000|2021-12-15 08:18:00|91326|91276|91310.9|91260.9|91328.1|91278.1|91310.8|91260.8|42
1639556290000|2021-12-15 08:18:10|91310.4|91260.4|91312.6|91262.6|91312.7|91272|91292.6|91255.1|51
1639556300000|2021-12-15 08:18:20|91313.1|91263.1|91310.7|91260.7|91313.1|91263.1|91310|91260|26
1639556310000|2021-12-15 08:18:30|91310.5|91260.5|91306.3|91256.3|91310.8|91260.8|91306.3|91256.3|33
1639556320000|2021-12-15 08:18:40|91306.1|91256.1|91304.1|91254.1|91307.3|91257.3|91304|91254|39
1639556330000|2021-12-15 08:18:50|91304.2|91254.2|91311.2|91261.2|91311.2|91272.9|91295.8|91253.6|31
1639556340000|2021-12-15 08:19:00|91310.6|91260.6|91299.8|91274.8|91312.3|91274.8|91297.9|91260.6|37
1639556350000|2021-12-15 08:19:10|91300.2|91275.2|91306.3|91256.3|91308.8|91275.2|91293.5|91255.5|43
1639556360000|2021-12-15 08:19:20|91306.5|91256.5|91304.7|91254.7|91307.4|91257.4|91303.8|91253.8|47
1639556370000|2021-12-15 08:19:30|91305|91255|91286.5|91261.5|91305|91264.4|91286.5|91250.9|37
1639556380000|2021-12-15 08:19:40|91287.2|91262.2|91299.7|91249.7|91300.5|91262.4|91286.2|91249|28
1639556390000|2021-12-15 08:19:50|91299.8|91249.8|91301.5|91251.5|91301.5|91251.5|91296.4|91246.4|45
1639556400000|2021-12-15 08:20:00|91301.8|91251.8|91300.2|91250.2|91302.9|91252.9|91297.1|91247.1|50
1639556410000|2021-12-15 08:20:10|91298.4|91248.4|91276.6|91226.6|91298.4|91248.4|91264.9|91214.9|59
1639556420000|2021-12-15 08:20:20|91276.4|91226.4|91289.9|91239.9|91290.5|91249.2|91267.5|91225.9|50
1639556430000|2021-12-15 08:20:30|91290.2|91240.2|91295|91245|91296.5|91246.5|91288.7|91238.7|56
1639556440000|2021-12-15 08:20:40|91294.8|91244.8|91288.2|91238.2|91294.9|91244.9|91287.2|91237.2|33
1639556450000|2021-12-15 08:20:50|91288.7|91238.7|91290.2|91240.2|91291.2|91251.1|91276|91237.6|32
1639556460000|2021-12-15 08:21:00|91290.1|91240.1|91301.9|91251.9|91302.5|91252.5|91289.5|91239.5|37
1639556470000|2021-12-15 08:21:10|91301.8|91251.8|91304.2|91254.2|91304.2|91254.2|91301.4|91251.4|28
1639556480000|2021-12-15 08:21:20|91309.5|91259.5|91311|91261|91312|91262|91309.1|91259.1|41
1639556490000|2021-12-15 08:21:30|91310.5|91260.5|91314.6|91264.6|91315.5|91279.7|91295.5|91257.7|47
1639556500000|2021-12-15 08:21:40|91315|91265|91312.4|91262.4|91315.2|91265.2|91309.8|91259.8|46
1639556510000|2021-12-15 08:21:50|91312.3|91262.3|91301.2|91251.2|91313.4|91265.1|91290.1|91250.1|25
1639556520000|2021-12-15 08:22:00|91301|91251|91300.4|91250.4|91301|91251|91298.6|91248.6|33
1639556530000|2021-12-15 08:22:10|91300.1|91250.1|91300.6|91250.6|91304.5|91266|91290.1|91250.1|28
1639556540000|2021-12-15 08:22:20|91300.5|91250.5|91298.5|91248.5|91301.4|91262.9|91286.6|91247|33
1639556550000|2021-12-15 08:22:30|91298.6|91248.6|91283.3|91258.3|91298.6|91260.1|91283|91247|29
1639556560000|2021-12-15 08:22:40|91283.8|91258.8|91294.3|91244.3|91295.1|91260.4|91282.2|91244.2|21
1639556570000|2021-12-15 08:22:50|91294.1|91244.1|91280|91255|91295|91258.7|91278.4|91244.1|35
1639556580000|2021-12-15 08:23:00|91279.8|91254.8|91295|91245|91295|91259.1|91279|91244.6|33
1639556590000|2021-12-15 08:23:10|91292.9|91242.9|91296.1|91246.1|91296.1|91257.2|91280.6|91242|54
1639556600000|2021-12-15 08:23:20|91296.2|91246.2|91292.5|91242.5|91296.4|91246.4|91291.5|91241.5|50
1639556610000|2021-12-15 08:23:30|91292.7|91242.7|91286.9|91236.9|91292.7|91242.7|91286.5|91236.5|46
1639556620000|2021-12-15 08:23:40|91287|91237|91287.3|91237.3|91288.8|91251|91274.8|91236.1|38
1639556630000|2021-12-15 08:23:50|91286.9|91236.9|91282.4|91232.4|91287.6|91244|91266.8|91229.3|44
1639556640000|2021-12-15 08:24:00|91282.6|91232.6|91274.2|91249.2|91287.9|91250.1|91273.3|91231.1|35
1639556650000|2021-12-15 08:24:10|91273.9|91248.9|91273.8|91248.8|91274.7|91249.7|91273.8|91248.8|18
1639556660000|2021-12-15 08:24:20|91274.2|91249.2|91269.9|91244.9|91274.5|91249.5|91268.9|91243.9|37
1639556670000|2021-12-15 08:24:30|91270.1|91245.1|91271.6|91246.6|91272.7|91247.7|91269.1|91244.1|38
1639556680000|2021-12-15 08:24:40|91271.7|91246.7|91270.6|91245.6|91277.2|91252.2|91270.6|91245.6|32
1639556690000|2021-12-15 08:24:50|91270.7|91245.7|91276.1|91251.1|91276.4|91251.4|91270.4|91245.4|31
1639556700000|2021-12-15 08:25:00|91275.8|91250.8|91279.5|91254.5|91280.3|91255.3|91274.5|91249.5|34
1639556710000|2021-12-15 08:25:10|91279.3|91254.3|91310.7|91260.7|91310.9|91274.1|91279|91253.5|54
1639556720000|2021-12-15 08:25:20|91310.8|91260.8|91297.5|91272.5|91311.5|91274.4|91297.1|91259.9|32
1639556730000|2021-12-15 08:25:30|91297.9|91272.9|91313.3|91263.3|91314.9|91277.5|91297.5|91262.6|43
1639556740000|2021-12-15 08:25:40|91301.9|91276.9|91295.3|91270.3|91301.9|91276.9|91293.9|91268.9|41
1639556750000|2021-12-15 08:25:50|91295.2|91270.2|91291.3|91266.3|91305.3|91270.8|91289.2|91253.5|39
1639556760000|2021-12-15 08:26:00|91291.5|91266.5|91295.5|91270.5|91307.1|91270.5|91291.4|91257.1|27
1639556770000|2021-12-15 08:26:10|91294.6|91269.6|91288.4|91263.4|91302.5|91270.8|91288.4|91246.2|43
1639556780000|2021-12-15 08:26:20|91288.2|91263.2|91288.4|91263.4|91289.3|91264.3|91287.1|91262.1|30
1639556790000|2021-12-15 08:26:30|91288.5|91263.5|91303.3|91253.3|91303.7|91264.6|91287.1|91251.8|42
1639556800000|2021-12-15 08:26:40|91303.2|91253.2|91290.1|91265.1|91304.9|91269.3|91288.3|91252.5|38
1639556810000|2021-12-15 08:26:50|91291.2|91266.2|91299|91274|91301.8|91276.8|91283.7|91258.7|44
1639556820000|2021-12-15 08:27:00|91299.9|91274.9|91298.9|91248.9|91306.3|91274.9|91288.7|91247.7|53
1639556830000|2021-12-15 08:27:10|91298.7|91248.7|91304.8|91254.8|91309.2|91274.1|91283.7|91247.5|52
1639556840000|2021-12-15 08:27:20|91304.7|91254.7|91291.5|91266.5|91307.5|91269.3|91290.3|91253.9|57
1639556850000|2021-12-15 08:27:30|91291|91266|91290.3|91265.3|91291|91266|91288.8|91263.8|39
1639556860000|2021-12-15 08:27:40|91290.1|91265.1|91290|91265|91304.8|91269.7|91289.6|91253|40
1639556870000|2021-12-15 08:27:50|91290.5|91265.5|91286.6|91261.6|91291|91266|91286.6|91261.6|46
1639556880000|2021-12-15 08:28:00|91287.1|91262.1|91292.4|91267.4|91292.7|91267.7|91285.4|91260.4|43
1639556890000|2021-12-15 08:28:10|91292|91267|91305|91255|91305.2|91268.8|91291.8|91252.3|56
1639556900000|2021-12-15 08:28:20|91304.9|91254.9|91291.7|91266.7|91305.5|91268.4|91291.3|91254.5|50
1639556910000|2021-12-15 08:28:30|91291.6|91266.6|91290.2|91265.2|91292.8|91267.8|91288.9|91263.9|35
1639556920000|2021-12-15 08:28:40|91289.2|91264.2|91283.7|91258.7|91301.3|91265|91283.6|91251.1|62
1639556930000|2021-12-15 08:28:50|91283.1|91258.1|91303.1|91278.1|91303.8|91278.8|91283.1|91258.1|36
1639556940000|2021-12-15 08:29:00|91302.9|91277.9|91275.9|91250.9|91308.3|91277.9|91275|91250|46
1639556950000|2021-12-15 08:29:10|91275.6|91250.6|91290.5|91265.5|91298.6|91268.4|91275.6|91248.6|50
1639556960000|2021-12-15 08:29:20|91290.9|91265.9|91297.8|91272.8|91298|91273|91290.3|91265.3|36
1639556970000|2021-12-15 08:29:30|91297.6|91272.6|91297.9|91272.9|91300.5|91275.5|91296.4|91271.4|34
1639556980000|2021-12-15 08:29:40|91297.7|91272.7|91297|91272|91298.9|91273.9|91292|91267|56
1639556990000|2021-12-15 08:29:50|91296.9|91271.9|91304.5|91279.5|91305.5|91280.5|91295.5|91270.5|48
1639557000000|2021-12-15 08:30:00|91305.4|91280.4|91305.1|91280.1|91306.4|91281.4|91303.2|91278.2|37
1639557010000|2021-12-15 08:30:10|91304.9|91279.9|91311|91286|91311.2|91286.2|91304.1|91279.1|38
1639557020000|2021-12-15 08:30:20|91311.5|91286.5|91312.4|91287.4|91312.6|91287.6|91308.5|91283.5|29
1639557030000|2021-12-15 08:30:30|91312.8|91287.8|91307.6|91282.6|91312.8|91287.8|91306.9|91281.9|35
1639557040000|2021-12-15 08:30:40|91308.3|91283.3|91303.3|91278.3|91313.6|91283.3|91301.5|91263.6|26
1639557050000|2021-12-15 08:30:50|91304.4|91279.4|91316.2|91291.2|91316.2|91291.2|91304.4|91279.4|37
1639557060000|2021-12-15 08:31:00|91323.2|91298.2|91327.5|91302.5|91330.8|91305.8|91323.2|91298.2|50
1639557070000|2021-12-15 08:31:10|91327.4|91302.4|91325.3|91300.3|91329.8|91304.8|91322.5|91297.5|44
1639557080000|2021-12-15 08:31:20|91325.1|91300.1|91323.8|91298.8|91325.7|91300.7|91323.8|91298.8|28
1639557090000|2021-12-15 08:31:30|91323.9|91298.9|91324.7|91299.7|91326.7|91301.7|91322|91297|34
1639557100000|2021-12-15 08:31:40|91324.9|91299.9|91314.7|91289.7|91326.5|91301.5|91314.1|91289.1|37
1639557110000|2021-12-15 08:31:50|91314.2|91289.2|91314.7|91289.7|91315.3|91290.3|91314.2|91289.2|18
1639557120000|2021-12-15 08:32:00|91315|91290|91322.4|91297.4|91324.4|91299.4|91313.6|91288.6|40
1639557130000|2021-12-15 08:32:10|91323.1|91298.1|91322.4|91297.4|91325.1|91300.1|91322|91297|32
1639557140000|2021-12-15 08:32:20|91322.5|91297.5|91321.5|91296.5|91325.2|91300.2|91320.7|91295.7|30
1639557150000|2021-12-15 08:32:30|91321.4|91296.4|91322.7|91297.7|91323.9|91298.9|91320.2|91295.2|28
1639557160000|2021-12-15 08:32:40|91322.9|91297.9|91322.8|91297.8|91326.2|91301.2|91322.1|91297.1|33
1639557170000|2021-12-15 08:32:50|91322.7|91297.7|91323.5|91298.5|91324.2|91299.2|91322.7|91297.7|22
1639557180000|2021-12-15 08:33:00|91323.1|91298.1|91320.7|91295.7|91325.7|91300.7|91319.9|91294.9|41
1639557190000|2021-12-15 08:33:10|91320.4|91295.4|91321.4|91296.4|91324.3|91299.3|91320.3|91295.3|42
1639557200000|2021-12-15 08:33:20|91321.3|91296.3|91325.6|91300.6|91329|91304|91321.3|91296.3|39
1639557210000|2021-12-15 08:33:30|91325.8|91300.8|91328|91303|91331.6|91306.6|91325.5|91300.5|37
1639557220000|2021-12-15 08:33:40|91327.3|91302.3|91323.1|91298.1|91327.3|91302.3|91321.3|91296.3|39
1639557230000|2021-12-15 08:33:50|91323.6|91298.6|91317.2|91292.2|91324.1|91299.1|91317.1|91292.1|38
1639557240000|2021-12-15 08:34:00|91317.5|91292.5|91317.6|91292.6|91321.4|91296.4|91316.8|91291.8|32
1639557250000|2021-12-15 08:34:10|91318|91293|91319.6|91294.6|91328.9|91294.6|91312.6|91278.6|34
1639557260000|2021-12-15 08:34:20|91318.3|91293.3|91312.2|91287.2|91319.4|91294.4|91311.6|91286.6|53
1639557270000|2021-12-15 08:34:30|91312|91287|91308.9|91283.9|91312|91287|91307.3|91282.3|42
1639557280000|2021-12-15 08:34:40|91309.4|91284.4|91309.8|91284.8|91309.8|91284.8|91308.8|91283.8|26
1639557290000|2021-12-15 08:34:50|91310|91285|91312|91287|91312.7|91287.7|91310|91285|30
1639557300000|2021-12-15 08:35:00|91312.2|91287.2|91309.3|91284.3|91312.2|91287.2|91308.8|91283.8|34
1639557310000|2021-12-15 08:35:10|91310.1|91285.1|91309.5|91284.5|91312.7|91287.7|91308.1|91283.1|39
1639557320000|2021-12-15 08:35:20|91310.1|91285.1|91306.7|91281.7|91310.9|91285.9|91306.7|91281.7|33
1639557330000|2021-12-15 08:35:30|91306.2|91281.2|91312.4|91287.4|91312.5|91287.5|91304.6|91279.6|44
1639557340000|2021-12-15 08:35:40|91312.1|91287.1|91312.6|91287.6|91316|91291|91311.6|91286.6|53
1639557350000|2021-12-15 08:35:50|91312|91287|91313.5|91288.5|91315.4|91290.4|91311.4|91286.4|29
1639557360000|2021-12-15 08:36:00|91314.2|91289.2|91317.5|91292.5|91317.7|91292.7|91311.9|91286.9|43
1639557370000|2021-12-15 08:36:10|91317.7|91292.7|91315.4|91290.4|91318.4|91293.4|91314.5|91289.5|40
1639557380000|2021-12-15 08:36:20|91316|91291|91325.3|91300.3|91325.3|91300.3|91312.5|91287.5|68
1639557390000|2021-12-15 08:36:30|91325.5|91300.5|91326.9|91301.9|91327.5|91302.5|91324.2|91299.2|40
1639557400000|2021-12-15 08:36:40|91326.4|91301.4|91335.1|91310.1|91335.1|91310.1|91325.7|91300.7|41
1639557410000|2021-12-15 08:36:50|91335.3|91310.3|91354|91329|91355.4|91330.4|91334|91309|59
1639557420000|2021-12-15 08:37:00|91354.1|91329.1|91364.6|91339.6|91366|91341|91354.1|91329.1|57
1639557430000|2021-12-15 08:37:10|91364.4|91339.4|91409.4|91359.4|91410|91375.1|91364.3|91339.3|57
1639557440000|2021-12-15 08:37:20|91408.4|91358.4|91387.2|91362.2|91408.4|91372.3|91386.3|91349.6|56
1639557450000|2021-12-15 08:37:30|91387.3|91362.3|91386.9|91361.9|91390|91365|91386.9|91361.9|37
1639557460000|2021-12-15 08:37:40|91387.2|91362.2|91387.3|91362.3|91389.8|91364.8|91386.4|91361.4|41
1639557470000|2021-12-15 08:37:50|91387.5|91362.5|91386.9|91361.9|91388.5|91363.5|91385.5|91360.5|30
1639557480000|2021-12-15 08:38:00|91386.1|91361.1|91387.5|91362.5|91388.8|91363.8|91382.3|91357.3|50
1639557490000|2021-12-15 08:38:10|91387.3|91362.3|91387|91362|91389.4|91364.4|91386.3|91361.3|32
1639557500000|2021-12-15 08:38:20|91387.2|91362.2|91357.3|91332.3|91388.5|91363.5|91350.2|91312.3|51
1639557510000|2021-12-15 08:38:30|91370.2|91320.2|91375.5|91325.5|91376.6|91336.6|91359|91319.7|52
1639557520000|2021-12-15 08:38:40|91375.6|91325.6|91376.8|91326.8|91376.9|91326.9|91374|91324|45
1639557530000|2021-12-15 08:38:50|91376|91326|91374.2|91324.2|91376|91336.4|91360.3|91323.1|54
1639557540000|2021-12-15 08:39:00|91374.6|91324.6|91369.3|91344.3|91384.1|91348.8|91366|91324.6|53
1639557550000|2021-12-15 08:39:10|91368.2|91343.2|91373.5|91348.5|91385.7|91349.4|91365.3|91328.2|41
1639557560000|2021-12-15 08:39:20|91373.4|91348.4|91376.4|91351.4|91389.4|91351.8|91372.3|91337|34
1639557570000|2021-12-15 08:39:30|91376.3|91351.3|91387.5|91337.5|91389.5|91351.6|91375.6|91336.4|39
1639557580000|2021-12-15 08:39:40|91386.8|91336.8|91384.1|91334.1|91386.8|91336.8|91383.4|91333.4|25
1639557590000|2021-12-15 08:39:50|91383.9|91333.9|91380|91330|91384.2|91334.2|91379.6|91329.6|35
1639557600000|2021-12-15 08:40:00|91379.9|91329.9|91372.4|91322.4|91380.6|91336.7|91357.9|91321|44
1639557610000|2021-12-15 08:40:10|91372.3|91322.3|91365.8|91315.8|91372.4|91322.4|91365|91315|34
1639557620000|2021-12-15 08:40:20|91365.7|91315.7|91350.6|91325.6|91366.6|91327.1|91349.2|91311.3|28
1639557630000|2021-12-15 08:40:30|91351.4|91326.4|91350.7|91325.7|91351.8|91326.8|91349.7|91324.7|26
1639557640000|2021-12-15 08:40:40|91350.6|91325.6|91353.4|91328.4|91355.5|91330.5|91349.4|91324.4|41
1639557650000|2021-12-15 08:40:50|91353.6|91328.6|91352.8|91327.8|91353.9|91328.9|91347.8|91322.8|49
1639557660000|2021-12-15 08:41:00|91353.3|91328.3|91353.2|91328.2|91367.8|91333.9|91353.2|91317.8|49
1639557670000|2021-12-15 08:41:10|91353.4|91328.4|91354.2|91329.2|91367.6|91329.2|91353.4|91315.7|38
1639557680000|2021-12-15 08:41:20|91353.6|91328.6|91362.4|91337.4|91373.5|91339.2|91353.6|91323.5|47
1639557690000|2021-12-15 08:41:30|91361.8|91336.8|91370.3|91320.3|91371.8|91336.8|91356.5|91319.7|36
1639557700000|2021-12-15 08:41:40|91369.9|91319.9|91351.2|91326.2|91371.2|91329.2|91350.1|91316.3|40
1639557710000|2021-12-15 08:41:50|91351.3|91326.3|91352.5|91327.5|91352.7|91327.7|91351.3|91326.3|34
1639557720000|2021-12-15 08:42:00|91353.6|91328.6|91339|91289|91368.5|91331.7|91326|91276|57
1639557730000|2021-12-15 08:42:10|91338.8|91288.8|91312.8|91287.8|91338.8|91302.9|91312.5|91274.9|63
1639557740000|2021-12-15 08:42:20|91311.9|91286.9|91333|91283|91336.1|91299.1|91311.9|91280.4|48
1639557750000|2021-12-15 08:42:30|91332.1|91282.1|91334.7|91284.7|91335.9|91297.8|91321.1|91282.1|43
1639557760000|2021-12-15 08:42:40|91335.1|91285.1|91334.6|91284.6|91335.1|91285.1|91333.4|91283.4|32
1639557770000|2021-12-15 08:42:50|91334.4|91284.4|91334.8|91284.8|91335.1|91285.1|91332.4|91282.4|34
1639557780000|2021-12-15 08:43:00|91335|91285|91319.3|91294.3|91335.2|91298.4|91319|91283.9|31
1639557790000|2021-12-15 08:43:10|91319.2|91294.2|91336|91286|91336|91297.3|91316.3|91285.4|38
1639557800000|2021-12-15 08:43:20|91335.3|91285.3|91306.4|91281.4|91335.3|91297|91305.9|91280.9|38
1639557810000|2021-12-15 08:43:30|91305.9|91280.9|91304.5|91279.5|91307.5|91282.5|91303|91278|43
1639557820000|2021-12-15 08:43:40|91304|91279|91306.3|91281.3|91306.9|91281.9|91302.8|91277.8|53
1639557830000|2021-12-15 08:43:50|91306.5|91281.5|91307.9|91282.9|91308.6|91283.6|91305.3|91280.3|41
1639557840000|2021-12-15 08:44:00|91307.3|91282.3|91307.3|91282.3|91308.2|91283.2|91306.1|91281.1|37
1639557850000|2021-12-15 08:44:10|91307.2|91282.2|91312.9|91287.9|91323.6|91289.3|91305.7|91273.6|38
1639557860000|2021-12-15 08:44:20|91313.6|91288.6|91317.1|91292.1|91319.8|91294.8|91312|91287|25
1639557870000|2021-12-15 08:44:30|91317.8|91292.8|91317.8|91292.8|91328.5|91294.8|91310.6|91272.9|42
1639557880000|2021-12-15 08:44:40|91322.2|91297.2|91308.2|91258.2|91323.6|91298.6|91295.7|91254.7|52
1639557890000|2021-12-15 08:44:50|91307.9|91257.9|91292.1|91267.1|91310|91269.9|91289.6|91255.9|43
1639557900000|2021-12-15 08:45:00|91291.7|91266.7|91292.5|91267.5|91294.6|91269.6|91291.7|91266.7|44
1639557910000|2021-12-15 08:45:10|91293.5|91268.5|91300.7|91275.7|91308.4|91278.8|91292.6|91256.4|54
1639557920000|2021-12-15 08:45:20|91300.5|91275.5|91306.3|91281.3|91307.4|91282.4|91297.1|91272.1|49
1639557930000|2021-12-15 08:45:30|91306.2|91281.2|91309.2|91284.2|91309.4|91284.4|91305.7|91280.7|43
1639557940000|2021-12-15 08:45:40|91309.3|91284.3|91306|91281|91310.1|91285.1|91306|91281|40
1639557950000|2021-12-15 08:45:50|91304.6|91279.6|91283.7|91258.7|91312.6|91282|91283.7|91258.7|47
1639557960000|2021-12-15 08:46:00|91283.1|91258.1|91277.2|91252.2|91294.2|91262.3|91276.1|91239.3|44
1639557970000|2021-12-15 08:46:10|91277.1|91252.1|91299.9|91249.9|91301|91263|91276.9|91249.1|41
1639557980000|2021-12-15 08:46:20|91286.3|91261.3|91314.1|91289.1|91314.9|91289.9|91285.5|91260.5|42
1639557990000|2021-12-15 08:46:30|91314.4|91289.4|91314|91289|91316.2|91291.2|91313.1|91288.1|40
1639558000000|2021-12-15 08:46:40|91309.7|91284.7|91276.4|91251.4|91309.7|91284.7|91275.8|91250.8|51
1639558010000|2021-12-15 08:46:50|91276.5|91251.5|91274|91249|91292.8|91256.5|91273.6|91237.7|45
1639558020000|2021-12-15 08:47:00|91273.9|91248.9|91267.2|91242.2|91285.5|91248.9|91264.4|91231.3|54
1639558030000|2021-12-15 08:47:10|91266.7|91241.7|91261.3|91236.3|91266.7|91241.7|91259.6|91234.6|48
1639558040000|2021-12-15 08:47:20|91261.5|91236.5|91256.5|91231.5|91261.6|91236.6|91254.4|91229.4|37
1639558050000|2021-12-15 08:47:30|91256.7|91231.7|91256.2|91231.2|91262.4|91237.4|91254.3|91229.3|46
1639558060000|2021-12-15 08:47:40|91256.3|91231.3|91243|91218|91265.4|91231.6|91242.1|91215.4|42
1639558070000|2021-12-15 08:47:50|91243.3|91218.3|91241.2|91216.2|91244.4|91219.4|91241.2|91216.2|28
1639558080000|2021-12-15 08:48:00|91241.9|91216.9|91248.7|91223.7|91279.9|91241.5|91241.7|91216.7|50
1639558090000|2021-12-15 08:48:10|91248.1|91223.1|91249|91224|91251|91226|91237.2|91212.2|42
1639558100000|2021-12-15 08:48:20|91249.3|91224.3|91238.9|91213.9|91250.4|91225.4|91235.8|91210.8|46
1639558110000|2021-12-15 08:48:30|91238.5|91213.5|91225.8|91200.8|91238.9|91213.9|91224.1|91199.1|44
1639558120000|2021-12-15 08:48:40|91226.4|91201.4|91238.1|91188.1|91238.1|91204|91222|91185.3|41
1639558130000|2021-12-15 08:48:50|91236.4|91186.4|91230.6|91205.6|91236.4|91207.1|91223.5|91186.4|48
1639558140000|2021-12-15 08:49:00|91231.6|91206.6|91286.3|91236.3|91289.7|91251.5|91229.4|91204.4|61
1639558150000|2021-12-15 08:49:10|91286.4|91236.4|91287.7|91237.7|91288.5|91251.8|91269|91230.8|61
1639558160000|2021-12-15 08:49:20|91287.9|91237.9|91289.8|91239.8|91294.8|91259.2|91276|91237.9|53
1639558170000|2021-12-15 08:49:30|91289.9|91239.9|91282.4|91257.4|91289.9|91257.4|91278.1|91239.9|45
1639558180000|2021-12-15 08:49:40|91282.6|91257.6|91287.6|91262.6|91287.6|91262.6|91282|91257|37
1639558190000|2021-12-15 08:49:50|91287.5|91262.5|91297|91272|91297|91272|91285.3|91260.3|36
1639558200000|2021-12-15 08:50:00|91296.1|91271.1|91303.9|91278.9|91313.8|91280|91296.1|91262.4|51
1639558210000|2021-12-15 08:50:10|91303|91278|91304.1|91279.1|91304.6|91279.6|91303|91278|28
1639558220000|2021-12-15 08:50:20|91304.2|91279.2|91287.2|91237.2|91305.8|91280.8|91285.8|91235.8|41
1639558230000|2021-12-15 08:50:30|91288.2|91238.2|91280.6|91255.6|91289.8|91256.6|91277.4|91234.7|49
1639558240000|2021-12-15 08:50:40|91280.9|91255.9|91280.8|91255.8|91283.1|91258.1|91279.4|91254.4|42
1639558250000|2021-12-15 08:50:50|91281.4|91256.4|91290.7|91265.7|91303.6|91266.2|91280.6|91253.4|43
1639558260000|2021-12-15 08:51:00|91290.9|91265.9|91298.4|91273.4|91299.1|91274.1|91290.3|91265.3|50
1639558270000|2021-12-15 08:51:10|91298.5|91273.5|91298|91273|91302.3|91277.3|91297.2|91272.2|46
1639558280000|2021-12-15 08:51:20|91298.3|91273.3|91291.6|91241.6|91298.3|91273.3|91278.5|91239.8|37
1639558290000|2021-12-15 08:51:30|91273.1|91248.1|91281.1|91256.1|91285.9|91256.4|91272|91235.6|55
1639558300000|2021-12-15 08:51:40|91281.2|91256.2|91281.6|91256.6|91293.1|91256.6|91280.4|91239.6|45
1639558310000|2021-12-15 08:51:50|91281.5|91256.5|91278.8|91253.8|91281.6|91256.6|91276.8|91251.8|45
1639558320000|2021-12-15 08:52:00|91279.1|91254.1|91277.6|91252.6|91291.3|91254.1|91277.3|91240|18
1639558330000|2021-12-15 08:52:10|91278|91253|91278.2|91253.2|91278.5|91253.5|91277.4|91252.4|30
1639558340000|2021-12-15 08:52:20|91278.1|91253.1|91276.4|91251.4|91278.5|91253.5|91276.3|91251.3|36
1639558350000|2021-12-15 08:52:30|91276.5|91251.5|91268|91243|91277.5|91252.5|91267.1|91242.1|37
1639558360000|2021-12-15 08:52:40|91268.7|91243.7|91265.4|91240.4|91268.7|91243.7|91261.9|91236.9|50
1639558370000|2021-12-15 08:52:50|91265.8|91240.8|91252.9|91227.9|91266|91241|91244.8|91219.8|48
1639558380000|2021-12-15 08:53:00|91253|91228|91268.4|91243.4|91272.1|91247.1|91252.6|91227.6|38
1639558390000|2021-12-15 08:53:10|91268.7|91243.7|91263.9|91238.9|91268.7|91243.7|91262.9|91237.9|38
1639558400000|2021-12-15 08:53:20|91264.1|91239.1|91267.7|91242.7|91268|91243|91262.7|91237.7|34
1639558410000|2021-12-15 08:53:30|91267.3|91242.3|91264.5|91239.5|91267.3|91242.3|91264.1|91239.1|36
1639558420000|2021-12-15 08:53:40|91264.9|91239.9|91263.4|91238.4|91265.4|91240.4|91262.8|91237.8|34
1639558430000|2021-12-15 08:53:50|91263.3|91238.3|91263.1|91238.1|91266.3|91241.3|91262.1|91237.1|44
1639558440000|2021-12-15 08:54:00|91265.8|91240.8|91264.3|91239.3|91270.4|91245.4|91263.3|91238.3|40
1639558450000|2021-12-15 08:54:10|91264|91239|91244.6|91219.6|91264|91239|91242.5|91217.5|38
1639558460000|2021-12-15 08:54:20|91244.8|91219.8|91246.1|91221.1|91259.1|91224|91244.5|91208.8|51
1639558470000|2021-12-15 08:54:30|91246|91221|91240.4|91215.4|91246.9|91221.9|91239.1|91214.1|48
1639558480000|2021-12-15 08:54:40|91239.2|91214.2|91243.6|91218.6|91247.1|91222.1|91232.1|91207.1|59
1639558490000|2021-12-15 08:54:50|91243.4|91218.4|91253.3|91228.3|91253.7|91228.7|91243.4|91218.4|34
1639558500000|2021-12-15 08:55:00|91254.2|91229.2|91238.2|91213.2|91254.4|91229.4|91236.7|91203.3|48
1639558510000|2021-12-15 08:55:10|91238.4|91213.4|91261.9|91236.9|91263.1|91238.1|91236.8|91211.8|46
1639558520000|2021-12-15 08:55:20|91262|91237|91260.9|91235.9|91262.9|91237.9|91260|91235|36
1639558530000|2021-12-15 08:55:30|91260.3|91235.3|91270.4|91245.4|91270.4|91245.4|91259.6|91234.6|34
1639558540000|2021-12-15 08:55:40|91270.5|91245.5|91266.8|91241.8|91270.9|91245.9|91251.6|91226.6|46
1639558550000|2021-12-15 08:55:50|91265.8|91240.8|91258.9|91233.9|91267.3|91242.3|91256.9|91231.9|38
1639558560000|2021-12-15 08:56:00|91258.8|91233.8|91258.9|91233.9|91260.3|91235.3|91258.3|91233.3|25
1639558570000|2021-12-15 08:56:10|91257.8|91232.8|91260|91235|91260.6|91235.6|91257.8|91232.8|31
1639558580000|2021-12-15 08:56:20|91260.3|91235.3|91264.8|91239.8|91265.4|91240.4|91259.6|91234.6|33
1639558590000|2021-12-15 08:56:30|91264|91239|91266.2|91241.2|91267.3|91242.3|91264|91239|38
1639558600000|2021-12-15 08:56:40|91266.1|91241.1|91260.8|91235.8|91268.2|91243.2|91259.3|91234.3|31
1639558610000|2021-12-15 08:56:50|91260.7|91235.7|91264.8|91239.8|91267.3|91242.3|91260.4|91235.4|37
1639558620000|2021-12-15 08:57:00|91264.4|91239.4|91265.1|91240.1|91266.6|91241.6|91264.1|91239.1|37
1639558630000|2021-12-15 08:57:10|91265.5|91240.5|91264.1|91239.1|91267|91242|91259.7|91234.7|39
1639558640000|2021-12-15 08:57:20|91263.8|91238.8|91262.5|91237.5|91265|91240|91259.8|91234.8|40
1639558650000|2021-12-15 08:57:30|91262.9|91237.9|91259|91234|91262.9|91237.9|91257.9|91232.9|47
1639558660000|2021-12-15 08:57:40|91259.3|91234.3|91255.5|91230.5|91259.4|91234.4|91253.2|91228.2|45
1639558670000|2021-12-15 08:57:50|91255.4|91230.4|91254.7|91229.7|91259.6|91234.6|91254.5|91229.5|39
1639558680000|2021-12-15 08:58:00|91254.5|91229.5|91250.2|91225.2|91254.5|91229.5|91241|91216|53
1639558690000|2021-12-15 08:58:10|91249.5|91224.5|91247.5|91222.5|91252.1|91227.1|91245.5|91220.5|33
1639558700000|2021-12-15 08:58:20|91248.9|91223.9|91248.1|91223.1|91250.1|91225.1|91246.5|91221.5|29
1639558710000|2021-12-15 08:58:30|91247.7|91222.7|91247.7|91222.7|91248|91223|91245.7|91220.7|23
1639558720000|2021-12-15 08:58:40|91248|91223|91243.9|91218.9|91248|91223|91241.1|91216.1|48
1639558730000|2021-12-15 08:58:50|91244.2|91219.2|91237.1|91212.1|91244.5|91219.5|91236.1|91211.1|49
1639558740000|2021-12-15 08:59:00|91238|91213|91250.3|91225.3|91263.9|91226.7|91232.5|91197.6|54
1639558750000|2021-12-15 08:59:10|91249.7|91224.7|91259.3|91209.3|91259.5|91226.1|91245.2|91208.7|44
1639558760000|2021-12-15 08:59:20|91259.6|91209.6|91250.2|91225.2|91260.7|91227|91237.8|91198.7|49
1639558770000|2021-12-15 08:59:30|91250|91225|91254.3|91204.3|91254.3|91225|91237.5|91197.9|50
1639558780000|2021-12-15 08:59:40|91256.4|91206.4|91271.9|91221.9|91271.9|91221.9|91256.4|91206.4|49
1639558790000|2021-12-15 08:59:50|91273.2|91223.2|91267.4|91242.4|91275.6|91242.4|91250|91211.5|60
1639558800000|2021-12-15 09:00:00|91267.9|91242.9|91277.4|91227.4|91285.9|91242.9|91264.9|91227.4|58
1639558810000|2021-12-15 09:00:10|91276.5|91226.5|91237.3|91212.3|91279.8|91237.1|91236.8|91211.8|50
1639558820000|2021-12-15 09:00:20|91238.1|91213.1|91243|91218|91243.1|91218.1|91235.4|91210.4|47
1639558830000|2021-12-15 09:00:30|91242.8|91217.8|91256.4|91231.4|91259.1|91234.1|91236.7|91211.7|53
1639558840000|2021-12-15 09:00:40|91256.2|91231.2|91275.3|91250.3|91283.3|91257.5|91255.6|91230.6|53
1639558850000|2021-12-15 09:00:50|91275.2|91250.2|91276.1|91251.1|91279.5|91254.5|91272.3|91247.3|40
1639558860000|2021-12-15 09:01:00|91276.6|91251.6|91269.3|91244.3|91276.6|91251.6|91267.8|91242.8|41
1639558870000|2021-12-15 09:01:10|91269.7|91244.7|91249|91199|91271.6|91244.7|91241|91199|52
1639558880000|2021-12-15 09:01:20|91246.2|91196.2|91259|91234|91263.1|91238.1|91233.1|91192.9|55
1639558890000|2021-12-15 09:01:30|91257.6|91232.6|91259|91234|91259.7|91234.7|91256.1|91231.1|38
1639558900000|2021-12-15 09:01:40|91258.8|91233.8|91257.5|91232.5|91259|91234|91257|91232|38
1639558910000|2021-12-15 09:01:50|91257.7|91232.7|91257.1|91232.1|91258.2|91233.2|91256|91231|38
1639558920000|2021-12-15 09:02:00|91258.7|91233.7|91266.1|91241.1|91267.8|91242.8|91256.7|91231.7|49
1639558930000|2021-12-15 09:02:10|91266.3|91241.3|91267.5|91242.5|91268.5|91243.5|91265.3|91240.3|23
1639558940000|2021-12-15 09:02:20|91266.6|91241.6|91263.8|91238.8|91268|91243|91231.4|91186.3|55
1639558950000|2021-12-15 09:02:30|91262|91237|91266.7|91241.7|91267.5|91242.5|91262|91237|40
1639558960000|2021-12-15 09:02:40|91264.7|91239.7|91266.9|91241.9|91267.9|91242.9|91264.7|91239.7|44
1639558970000|2021-12-15 09:02:50|91268.3|91243.3|91271.8|91246.8|91271.8|91246.8|91268|91243|54
1639558980000|2021-12-15 09:03:00|91272|91247|91274.6|91249.6|91275.2|91250.2|91270.2|91245.2|30
1639558990000|2021-12-15 09:03:10|91274.8|91249.8|91277|91252|91290|91254|91273.8|91238.2|39
1639559000000|2021-12-15 09:03:20|91275.6|91250.6|91276.9|91251.9|91277.4|91252.4|91275.6|91250.6|18
1639559010000|2021-12-15 09:03:30|91277.2|91252.2|91278.3|91253.3|91282.6|91257.6|91276.4|91251.4|33
1639559020000|2021-12-15 09:03:40|91278.2|91253.2|91278.8|91253.8|91280.3|91255.3|91277.6|91252.6|31
1639559030000|2021-12-15 09:03:50|91278.6|91253.6|91272.2|91247.2|91278.8|91253.8|91271.5|91246.5|40
1639559040000|2021-12-15 09:04:00|91270.9|91245.9|91279.7|91254.7|91280.4|91255.4|91270.9|91245.9|48
1639559050000|2021-12-15 09:04:10|91279.1|91254.1|91278.6|91253.6|91280|91255|91272.1|91247.1|47
1639559060000|2021-12-15 09:04:20|91278.9|91253.9|91279|91254|91279.2|91254.2|91277.5|91252.5|24
1639559070000|2021-12-15 09:04:30|91278.9|91253.9|91266.8|91241.8|91286.2|91253.9|91266.1|91236.2|45
1639559080000|2021-12-15 09:04:40|91266|91241|91264.6|91239.6|91267.8|91242.8|91264|91239|42
1639559090000|2021-12-15 09:04:50|91264.8|91239.8|91253.1|91228.1|91267.9|91242.9|91251.8|91210.8|57
1639559100000|2021-12-15 09:05:00|91253.2|91228.2|91248.7|91223.7|91261|91228.2|91248.1|91210.8|39
1639559110000|2021-12-15 09:05:10|91248.6|91223.6|91250.8|91225.8|91266.8|91241.8|91248.5|91211.6|49
1639559120000|2021-12-15 09:05:20|91250.4|91225.4|91256.4|91231.4|91257.6|91232.6|91250.3|91225.3|47
1639559130000|2021-12-15 09:05:30|91256.6|91231.6|91255.2|91230.2|91270.1|91232.6|91254.7|91219.4|36
1639559140000|2021-12-15 09:05:40|91255.3|91230.3|91257.6|91232.6|91257.9|91232.9|91253.2|91228.2|44
1639559150000|2021-12-15 09:05:50|91257.8|91232.8|91260.4|91235.4|91260.6|91235.6|91257.2|91232.2|53
1639559160000|2021-12-15 09:06:00|91260.6|91235.6|91255.8|91230.8|91264.1|91239.1|91255.8|91230.8|38
1639559170000|2021-12-15 09:06:10|91256.4|91231.4|91256.7|91231.7|91257|91232|91255.2|91230.2|37
1639559180000|2021-12-15 09:06:20|91256.9|91231.9|91256.7|91231.7|91257.8|91232.8|91256.7|91231.7|26
1639559190000|2021-12-15 09:06:30|91257|91232|91257.3|91232.3|91257.5|91232.5|91256.2|91231.2|36
1639559200000|2021-12-15 09:06:40|91257.4|91232.4|91255.7|91230.7|91259.2|91234.2|91255.7|91230.7|30
1639559210000|2021-12-15 09:06:50|91257.5|91232.5|91257.7|91232.7|91258.7|91233.7|91257|91232|31
1639559220000|2021-12-15 09:07:00|91258.2|91233.2|91263.9|91238.9|91266.6|91241.6|91257.3|91232.3|43
1639559230000|2021-12-15 09:07:10|91264|91239|91261.8|91236.8|91264.6|91239.6|91256.8|91231.8|47
1639559240000|2021-12-15 09:07:20|91261.7|91236.7|91242.4|91217.4|91274.5|91237.1|91242|91217|35
1639559250000|2021-12-15 09:07:30|91242.7|91217.7|91244|91219|91245.8|91220.8|91242.6|91217.6|41
1639559260000|2021-12-15 09:07:40|91243.9|91218.9|91244.2|91219.2|91245.9|91220.9|91240.7|91215.7|46
1639559270000|2021-12-15 09:07:50|91244.6|91219.6|91249.7|91224.7|91250.5|91225.5|91242.7|91217.7|60
1639559280000|2021-12-15 09:08:00|91250.3|91225.3|91248.8|91223.8|91250.5|91225.5|91246.5|91221.5|43
1639559290000|2021-12-15 09:08:10|91248.5|91223.5|91252.6|91227.6|91253.1|91228.1|91247.3|91222.3|41
1639559300000|2021-12-15 09:08:20|91251.5|91226.5|91255.8|91230.8|91256.5|91231.5|91251.1|91226.1|35
1639559310000|2021-12-15 09:08:30|91255.6|91230.6|91259.4|91234.4|91260.2|91235.2|91255.3|91230.3|35
1639559320000|2021-12-15 09:08:40|91259.5|91234.5|91256.6|91231.6|91259.5|91234.5|91255|91230|36
1639559330000|2021-12-15 09:08:50|91256.4|91231.4|91258.2|91233.2|91258.9|91233.9|91255.5|91230.5|34
1639559340000|2021-12-15 09:09:00|91258.7|91233.7|91255.5|91230.5|91260.5|91235.5|91255.5|91230.5|47
1639559350000|2021-12-15 09:09:10|91255.6|91230.6|91256.9|91231.9|91257.5|91232.5|91255.6|91230.6|27
1639559360000|2021-12-15 09:09:20|91257.4|91232.4|91258.7|91233.7|91260.5|91235.5|91256.7|91231.7|34
1639559370000|2021-12-15 09:09:30|91260|91235|91263.3|91238.3|91265|91240|91259.6|91234.6|39
1639559380000|2021-12-15 09:09:40|91263.5|91238.5|91264.3|91239.3|91265.3|91240.3|91263.2|91238.2|30
1639559390000|2021-12-15 09:09:50|91263.9|91238.9|91263.6|91238.6|91264.2|91239.2|91262.9|91237.9|21
1639559400000|2021-12-15 09:10:00|91263|91238|91263.7|91238.7|91265.6|91240.6|91262.4|91237.4|35
1639559410000|2021-12-15 09:10:10|91263.6|91238.6|91268.4|91243.4|91268.4|91243.4|91261.7|91236.7|43
1639559420000|2021-12-15 09:10:20|91266.6|91241.6|91267.6|91242.6|91268.4|91243.4|91265.8|91240.8|25
1639559430000|2021-12-15 09:10:30|91267.8|91242.8|91243.2|91218.2|91268.3|91243.3|91242.9|91217.9|27
1639559440000|2021-12-15 09:10:40|91243|91218|91241.9|91216.9|91244|91219|91241.7|91216.7|32
1639559450000|2021-12-15 09:10:50|91241.7|91216.7|91234.2|91209.2|91245.6|91220.6|91234|91209|33
1639559460000|2021-12-15 09:11:00|91235|91210|91242.6|91217.6|91246.6|91221.6|91233.7|91208.7|48
1639559470000|2021-12-15 09:11:10|91242.5|91217.5|91246.3|91221.3|91246.6|91221.6|91241.8|91216.8|29
1639559480000|2021-12-15 09:11:20|91246.7|91221.7|91245.6|91220.6|91248.3|91223.3|91242.9|91217.9|45
1639559490000|2021-12-15 09:11:30|91245.5|91220.5|91250.7|91225.7|91251.5|91226.5|91245.5|91220.5|37
1639559500000|2021-12-15 09:11:40|91251|91226|91242.6|91217.6|91252|91227|91242.1|91217.1|52
1639559510000|2021-12-15 09:11:50|91242.8|91217.8|91243.7|91218.7|91244|91219|91241.6|91216.6|30
1639559520000|2021-12-15 09:12:00|91243.5|91218.5|91250.7|91225.7|91250.9|91225.9|91243.3|91218.3|39
1639559530000|2021-12-15 09:12:10|91250.1|91225.1|91226.3|91201.3|91251.5|91226.5|91226.3|91201.3|38
1639559540000|2021-12-15 09:12:20|91230.6|91205.6|91238.2|91213.2|91239|91214|91230.6|91205.6|33
1639559550000|2021-12-15 09:12:30|91238.3|91213.3|91230.1|91205.1|91238.4|91213.4|91229.9|91204.9|28
1639559560000|2021-12-15 09:12:40|91231.1|91206.1|91233.3|91208.3|91239.9|91214.9|91230.9|91205.9|40
1639559570000|2021-12-15 09:12:50|91233.7|91208.7|91224.7|91199.7|91240.7|91208.7|91223.8|91190.7|41
1639559580000|2021-12-15 09:13:00|91224.6|91199.6|91221.9|91196.9|91224.9|91199.9|91221.1|91196.1|35
1639559590000|2021-12-15 09:13:10|91222|91197|91222.6|91197.6|91222.6|91197.6|91220.4|91195.4|29
1639559600000|2021-12-15 09:13:20|91222.5|91197.5|91220.5|91195.5|91222.5|91197.5|91219.7|91194.7|27
1639559610000|2021-12-15 09:13:30|91220.7|91195.7|91221.8|91196.8|91223.8|91198.8|91220.7|91195.7|38
1639559620000|2021-12-15 09:13:40|91221.6|91196.6|91222.7|91197.7|91223.4|91198.4|91221.5|91196.5|30
1639559630000|2021-12-15 09:13:50|91222.9|91197.9|91222.5|91197.5|91223|91198|91222.1|91197.1|26
1639559640000|2021-12-15 09:14:00|91222.4|91197.4|91227.7|91202.7|91233.8|91208.8|91222.1|91197.1|65
1639559650000|2021-12-15 09:14:10|91227.6|91202.6|91221.8|91196.8|91228.5|91203.5|91221.4|91196.4|40
1639559660000|2021-12-15 09:14:20|91221.5|91196.5|91193.6|91168.6|91223.4|91198.4|91184.1|91159.1|48
1639559670000|2021-12-15 09:14:30|91193.5|91168.5|91194.3|91169.3|91195.2|91170.2|91192|91167|47
1639559680000|2021-12-15 09:14:40|91194.4|91169.4|91204.3|91179.3|91206.4|91181.4|91193.7|91168.7|45
1639559690000|2021-12-15 09:14:50|91204.9|91179.9|91193.2|91168.2|91205.6|91180.6|91192.4|91167.4|45
1639559700000|2021-12-15 09:15:00|91192.6|91167.6|91188|91163|91194.4|91169.4|91186.9|91161.9|45
1639559710000|2021-12-15 09:15:10|91189.9|91164.9|91185.1|91160.1|91191.5|91166.5|91184.4|91159.4|52
1639559720000|2021-12-15 09:15:20|91184.4|91159.4|91208.4|91183.4|91217.2|91183.6|91180.5|91155.5|62
1639559730000|2021-12-15 09:15:30|91219.7|91169.7|91215.1|91190.1|91219.7|91190.8|91207.4|91169.7|47
1639559740000|2021-12-15 09:15:40|91215|91190|91219.2|91194.2|91219.2|91194.2|91214.4|91189.4|43
1639559750000|2021-12-15 09:15:50|91218.8|91193.8|91221.1|91196.1|91221.1|91196.1|91217|91192|51
1639559760000|2021-12-15 09:16:00|91220.4|91195.4|91218.7|91193.7|91246|91202|91217.1|91180.3|52
1639559770000|2021-12-15 09:16:10|91218.3|91193.3|91216.5|91191.5|91221.5|91196.5|91208.8|91183.8|58
1639559780000|2021-12-15 09:16:20|91216.4|91191.4|91215.8|91190.8|91220.6|91195.6|91215.6|91190.6|37
1639559790000|2021-12-15 09:16:30|91214.4|91189.4|91217.7|91192.7|91223.2|91198.2|91214.3|91189.3|51
1639559800000|2021-12-15 09:16:40|91217.8|91192.8|91221.2|91196.2|91222.6|91197.6|91217.8|91192.8|46
1639559810000|2021-12-15 09:16:50|91221|91196|91226.6|91201.6|91226.6|91201.6|91220.2|91195.2|44
1639559820000|2021-12-15 09:17:00|91226.4|91201.4|91226.2|91201.2|91227.6|91202.6|91225.5|91200.5|27
1639559830000|2021-12-15 09:17:10|91226.5|91201.5|91226.2|91201.2|91232|91207|91226.1|91201.1|32
1639559840000|2021-12-15 09:17:20|91227.8|91202.8|91232.9|91207.9|91233.9|91208.9|91227.7|91202.7|44
1639559850000|2021-12-15 09:17:30|91232.4|91207.4|91234.1|91209.1|91238.9|91213.9|91231.9|91206.9|42
1639559860000|2021-12-15 09:17:40|91233.7|91208.7|91220.3|91195.3|91233.7|91208.7|91213.4|91188.4|42
1639559870000|2021-12-15 09:17:50|91220.9|91195.9|91218.2|91193.2|91222|91197|91217.8|91192.8|39
1639559880000|2021-12-15 09:18:00|91217.8|91192.8|91205.6|91180.6|91218.1|91193.1|91204.3|91179.3|53
1639559890000|2021-12-15 09:18:10|91205.9|91180.9|91234.7|91209.7|91234.7|91209.7|91205.5|91180.5|58
1639559900000|2021-12-15 09:18:20|91235.2|91210.2|91238.8|91213.8|91239.5|91214.5|91229.1|91204.1|64
1639559910000|2021-12-15 09:18:30|91238.4|91213.4|91249.1|91224.1|91249.5|91224.5|91222.8|91197.8|54
1639559920000|2021-12-15 09:18:40|91247.7|91222.7|91274|91249|91278.3|91249.9|91246.9|91208.9|65
1639559930000|2021-12-15 09:18:50|91273.9|91248.9|91299.6|91249.6|91312.8|91274.5|91269.8|91240.4|72
1639559940000|2021-12-15 09:19:00|91299.4|91249.4|91282.5|91232.5|91302.5|91252.5|91266.3|91221.9|69
1639559950000|2021-12-15 09:19:10|91282.1|91232.1|91281.8|91231.8|91284|91234|91281.1|91231.1|52
1639559960000|2021-12-15 09:19:20|91282.1|91232.1|91281.2|91231.2|91282.8|91232.8|91281|91231|32
1639559970000|2021-12-15 09:19:30|91281.9|91231.9|91282.4|91232.4|91284|91239.7|91264.7|91226.4|50
1639559980000|2021-12-15 09:19:40|91282.7|91232.7|91270.7|91245.7|91283.5|91245.7|91270.2|91232.2|27
1639559990000|2021-12-15 09:19:50|91270.6|91245.6|91283.4|91233.4|91284.5|91247|91265.3|91232.9|41
1639560000000|2021-12-15 09:20:00|91284.2|91234.2|91280|91230|91284.2|91246.4|91263.7|91227.6|37
1639560010000|2021-12-15 09:20:10|91280.1|91230.1|91276.3|91226.3|91280.1|91241.9|91261.2|91226.1|48
1639560020000|2021-12-15 09:20:20|91276.5|91226.5|91276.2|91226.2|91277.3|91227.3|91275.6|91225.6|12
1639560030000|2021-12-15 09:20:30|91277|91227|91275.4|91225.4|91277|91241.2|91263.4|91224.9|27
1639560040000|2021-12-15 09:20:40|91275.3|91225.3|91264.5|91239.5|91279.5|91241.9|91263.9|91225.3|46
1639560050000|2021-12-15 09:20:50|91265.5|91240.5|91298.4|91248.4|91298.4|91262.2|91265.3|91230.2|42
1639560060000|2021-12-15 09:21:00|91297.9|91247.9|91285.5|91260.5|91298.7|91262.4|91283.1|91246.9|39
1639560070000|2021-12-15 09:21:10|91285.2|91260.2|91289.4|91264.4|91289.6|91264.6|91282.1|91257.1|49
1639560080000|2021-12-15 09:21:20|91290|91265|91295.6|91245.6|91296.6|91267.5|91280.8|91245.6|58
1639560090000|2021-12-15 09:21:30|91295.3|91245.3|91267.9|91242.9|91297.8|91256.7|91267.1|91242.1|52
1639560100000|2021-12-15 09:21:40|91268.7|91243.7|91247.8|91197.8|91278.6|91243.7|91242.6|91197.6|62
1639560110000|2021-12-15 09:21:50|91235.1|91210.1|91219.2|91194.2|91241.7|91210.1|91218.7|91189.6|53
1639560120000|2021-12-15 09:22:00|91220.5|91195.5|91235.5|91185.5|91236.6|91199.8|91220.5|91182.8|33
1639560130000|2021-12-15 09:22:10|91235.1|91185.1|91239.5|91214.5|91240.5|91214.5|91221|91185.1|46
1639560140000|2021-12-15 09:22:20|91240.7|91215.7|91248.6|91223.6|91260|91231.2|91240.7|91205.5|56
1639560150000|2021-12-15 09:22:30|91249|91224|91257.8|91207.8|91263.2|91226.6|91245|91207.3|46
1639560160000|2021-12-15 09:22:40|91257.7|91207.7|91255.3|91205.3|91257.7|91221.5|91245.7|91204.5|41
1639560170000|2021-12-15 09:22:50|91255.2|91205.2|91250.8|91200.8|91255.2|91216.1|91233.6|91196.2|60
1639560180000|2021-12-15 09:23:00|91251.5|91201.5|91244|91194|91251.5|91218.3|91231.4|91193.7|41
1639560190000|2021-12-15 09:23:10|91245|91195|91232.8|91207.8|91245|91209.4|91226.2|91186.9|50
1639560200000|2021-12-15 09:23:20|91232.7|91207.7|91235|91210|91235.1|91210.1|91231.9|91206.9|44
1639560210000|2021-12-15 09:23:30|91235.3|91210.3|91235.7|91210.7|91238|91213|91233.4|91208.4|41
1639560220000|2021-12-15 09:23:40|91235|91210|91233.2|91208.2|91236.5|91211.5|91233.2|91208.2|31
1639560230000|2021-12-15 09:23:50|91234.1|91209.1|91234.5|91209.5|91236.3|91211.3|91234.1|91209.1|19
1639560240000|2021-12-15 09:24:00|91234.9|91209.9|91264.3|91214.3|91264.3|91234.9|91230.8|91203.1|69
1639560250000|2021-12-15 09:24:10|91264|91214|91264.4|91214.4|91266.4|91216.4|91263.7|91213.7|41
1639560260000|2021-12-15 09:24:20|91264.3|91214.3|91244.4|91219.4|91265|91219.7|91242.9|91204.5|54
1639560270000|2021-12-15 09:24:30|91244.1|91219.1|91236.5|91211.5|91249.9|91219.2|91235.9|91199.1|51
1639560280000|2021-12-15 09:24:40|91236.2|91211.2|91232.2|91207.2|91247.8|91211.2|91231.6|91191.2|48
1639560290000|2021-12-15 09:24:50|91232.4|91207.4|91233.6|91208.6|91250.3|91213.1|91232.4|91197.8|39
1639560300000|2021-12-15 09:25:00|91233.8|91208.8|91245.9|91195.9|91247.2|91209.9|91229.7|91187.5|66
1639560310000|2021-12-15 09:25:10|91245.4|91195.4|91237.5|91212.5|91245.6|91213.4|91232|91195.3|45
1639560320000|2021-12-15 09:25:20|91235.9|91210.9|91262.9|91237.9|91269.3|91244.3|91235.9|91210.9|59
1639560330000|2021-12-15 09:25:30|91262.5|91237.5|91259.5|91234.5|91276.8|91240.1|91257.4|91224.9|52
1639560340000|2021-12-15 09:25:40|91258.4|91233.4|91270.6|91220.6|91270.6|91235.7|91256.6|91220.6|42
1639560350000|2021-12-15 09:25:50|91270.1|91220.1|91256.1|91231.1|91271.9|91234.8|91253.5|91220.1|38
1639560360000|2021-12-15 09:26:00|91256.5|91231.5|91295|91270|91298.5|91273.5|91249.2|91224.2|66
1639560370000|2021-12-15 09:26:10|91295.7|91270.7|91287.5|91262.5|91295.7|91270.7|91282.3|91257.3|50
1639560380000|2021-12-15 09:26:20|91287.2|91262.2|91289.8|91264.8|91303.3|91267|91285.4|91251.6|53
1639560390000|2021-12-15 09:26:30|91289.5|91264.5|91306|91256|91306.2|91271.5|91289.2|91255.9|45
1639560400000|2021-12-15 09:26:40|91305.9|91255.9|91301.8|91276.8|91305.9|91279.4|91292.5|91254|57
1639560410000|2021-12-15 09:26:50|91302.3|91277.3|91301.3|91276.3|91303.2|91278.2|91299.1|91274.1|46
1639560420000|2021-12-15 09:27:00|91302.3|91277.3|91302.2|91277.2|91304.3|91279.3|91297.7|91272.7|42
1639560430000|2021-12-15 09:27:10|91303.1|91278.1|91277|91252|91303.1|91278.1|91276.5|91239.2|68
1639560440000|2021-12-15 09:27:20|91289.4|91239.4|91272.6|91247.6|91291.1|91257|91272.6|91239.4|55
1639560450000|2021-12-15 09:27:30|91272.5|91247.5|91269.5|91244.5|91284.8|91248.4|91268.5|91229.8|42
1639560460000|2021-12-15 09:27:40|91269.8|91244.8|91260.5|91235.5|91269.8|91244.8|91259.4|91234.4|46
1639560470000|2021-12-15 09:27:50|91259.3|91234.3|91252.4|91227.4|91261.1|91236.1|91251.6|91226.6|43
1639560480000|2021-12-15 09:28:00|91251.4|91226.4|91227.2|91202.2|91253.3|91226.4|91226.2|91195|69
1639560490000|2021-12-15 09:28:10|91227.5|91202.5|91226.4|91201.4|91228.6|91203.6|91226.1|91201.1|40
1639560500000|2021-12-15 09:28:20|91226.3|91201.3|91224.6|91199.6|91226.6|91201.6|91222.3|91197.3|47
1639560510000|2021-12-15 09:28:30|91224.5|91199.5|91227.6|91202.6|91228.2|91203.2|91223.3|91198.3|49
1639560520000|2021-12-15 09:28:40|91227.7|91202.7|91226.6|91201.6|91228.3|91203.3|91225.4|91200.4|40
1639560530000|2021-12-15 09:28:50|91226.3|91201.3|91226.2|91201.2|91228|91203|91212.2|91187.2|49
1639560540000|2021-12-15 09:29:00|91226.6|91201.6|91232.1|91207.1|91242.4|91208.8|91225.9|91192.1|49
1639560550000|2021-12-15 09:29:10|91232|91207|91267.6|91242.6|91285.3|91252.3|91231.9|91206.9|62
1639560560000|2021-12-15 09:29:20|91268.1|91243.1|91280.6|91230.6|91281.8|91243.8|91264.2|91227.8|53
1639560570000|2021-12-15 09:29:30|91268.4|91243.4|91263.2|91238.2|91268.7|91243.7|91259.7|91234.7|44
1639560580000|2021-12-15 09:29:40|91263.1|91238.1|91263.1|91238.1|91266.8|91241.8|91262.6|91237.6|45
1639560590000|2021-12-15 09:29:50|91262.9|91237.9|91262|91237|91275.4|91239.3|91257.9|91223.9|49
1639560600000|2021-12-15 09:30:00|91262.2|91237.2|91254|91229|91267.7|91239.1|91251.3|91213.5|51
1639560610000|2021-12-15 09:30:10|91271.7|91221.7|91259.1|91234.1|91277|91240.6|91257.6|91221.7|57
1639560620000|2021-12-15 09:30:20|91258.8|91233.8|91261|91236|91261.7|91236.7|91258.6|91233.6|33
1639560630000|2021-12-15 09:30:30|91260.9|91235.9|91254.7|91229.7|91261.1|91236.1|91254.7|91229.7|43
1639560640000|2021-12-15 09:30:40|91254.6|91229.6|91268.9|91243.9|91270.1|91245.1|91254.5|91229.5|48
1639560650000|2021-12-15 09:30:50|91268.1|91243.1|91268|91243|91269.7|91244.7|91267.5|91242.5|35
1639560660000|2021-12-15 09:31:00|91268.5|91243.5|91263.7|91238.7|91268.9|91243.9|91262.7|91237.7|44
1639560670000|2021-12-15 09:31:10|91264.5|91239.5|91274.2|91249.2|91275.3|91250.3|91263.5|91238.5|53
1639560680000|2021-12-15 09:31:20|91274.7|91249.7|91277.4|91252.4|91278.6|91253.6|91273.9|91248.9|38
1639560690000|2021-12-15 09:31:30|91277.3|91252.3|91281.6|91256.6|91281.7|91256.7|91277.3|91252.3|32
1639560700000|2021-12-15 09:31:40|91281.8|91256.8|91282.4|91257.4|91283.8|91258.8|91281.3|91256.3|29
1639560710000|2021-12-15 09:31:50|91282|91257|91283.6|91258.6|91286.9|91261.9|91282|91257|37
1639560720000|2021-12-15 09:32:00|91282.7|91257.7|91284.1|91259.1|91284.4|91259.4|91282.7|91257.7|37
1639560730000|2021-12-15 09:32:10|91283.4|91258.4|91285.1|91260.1|91287.1|91262.1|91283.4|91258.4|46
1639560740000|2021-12-15 09:32:20|91286.8|91261.8|91289.5|91264.5|91290.1|91265.1|91286.1|91261.1|34
1639560750000|2021-12-15 09:32:30|91289.4|91264.4|91283.2|91258.2|91290.2|91265.2|91282.2|91257.2|39
1639560760000|2021-12-15 09:32:40|91283.3|91258.3|91280.1|91255.1|91285.4|91260.4|91279.6|91254.6|40
1639560770000|2021-12-15 09:32:50|91280|91255|91271.9|91246.9|91280|91255|91269.9|91244.9|51
1639560780000|2021-12-15 09:33:00|91272.5|91247.5|91269|91244|91272.5|91247.5|91268.8|91243.8|44
1639560790000|2021-12-15 09:33:10|91269.2|91244.2|91251.7|91226.7|91269.2|91244.2|91251.7|91226.7|49
1639560800000|2021-12-15 09:33:20|91251.4|91226.4|91257.3|91232.3|91260|91235|91251.4|91226.4|44
1639560810000|2021-12-15 09:33:30|91257.2|91232.2|91249.1|91224.1|91261.6|91236.6|91245.1|91220.1|60
1639560820000|2021-12-15 09:33:40|91254.2|91229.2|91252.5|91227.5|91260.2|91235.2|91249.8|91224.8|50
1639560830000|2021-12-15 09:33:50|91252.1|91227.1|91255.1|91230.1|91257.6|91232.6|91251.4|91226.4|56
1639560840000|2021-12-15 09:34:00|91255.4|91230.4|91272.8|91247.8|91291.2|91249|91255.4|91230.4|58
1639560850000|2021-12-15 09:34:10|91273.3|91248.3|91270.1|91245.1|91273.3|91248.3|91267|91242|39
1639560860000|2021-12-15 09:34:20|91270.5|91245.5|91255|91230|91270.7|91245.7|91253.3|91228.3|62
1639560870000|2021-12-15 09:34:30|91255.4|91230.4|91313.3|91263.3|91321.9|91271.9|91253.8|91228.8|65
1639560880000|2021-12-15 09:34:40|91313.9|91263.9|91302.1|91252.1|91314.7|91268.9|91293.9|91252.1|47
1639560890000|2021-12-15 09:34:50|91295|91245|91274.4|91249.4|91295|91257|91265.4|91226.6|68
1639560900000|2021-12-15 09:35:00|91274.5|91249.5|91273.2|91248.2|91276.3|91251.3|91272|91247|57
1639560910000|2021-12-15 09:35:10|91273.4|91248.4|91290.7|91265.7|91304.8|91272|91273.4|91248.4|56
1639560920000|2021-12-15 09:35:20|91290.5|91265.5|91300.7|91250.7|91302.8|91265.8|91289|91250.5|37
1639560930000|2021-12-15 09:35:30|91301|91251|91293.7|91268.7|91301.7|91269.3|91290.3|91250.7|47
1639560940000|2021-12-15 09:35:40|91294|91269|91305.8|91255.8|91305.8|91271|91290.7|91253.9|43
1639560950000|2021-12-15 09:35:50|91305.9|91255.9|91294.2|91269.2|91306.4|91271.6|91293.6|91255.9|45
1639560960000|2021-12-15 09:36:00|91295.1|91270.1|91293.9|91243.9|91295.1|91270.1|91282.7|91242.9|59
1639560970000|2021-12-15 09:36:10|91293.5|91243.5|91276.1|91251.1|91294|91256.3|91267.9|91242|67
1639560980000|2021-12-15 09:36:20|91277.3|91252.3|91266.6|91241.6|91277.3|91252.3|91265.9|91240.9|64
1639560990000|2021-12-15 09:36:30|91270.5|91245.5|91273.8|91248.8|91274.8|91249.8|91269.3|91244.3|49
1639561000000|2021-12-15 09:36:40|91273.3|91248.3|91274.8|91249.8|91275.1|91250.1|91271.7|91246.7|41
1639561010000|2021-12-15 09:36:50|91275.3|91250.3|91302.6|91277.6|91323.1|91278.7|91275.1|91240.2|69
1639561020000|2021-12-15 09:37:00|91302.1|91277.1|91301.9|91276.9|91304.1|91279.1|91300.1|91275.1|62
1639561030000|2021-12-15 09:37:10|91302|91277|91303.4|91278.4|91305.2|91280.2|91299.5|91274.5|57
1639561040000|2021-12-15 09:37:20|91303.3|91278.3|91318|91268|91321.1|91282.6|91303.3|91267.9|51
1639561050000|2021-12-15 09:37:30|91318.6|91268.6|91318.2|91268.2|91320.9|91283.9|91305.8|91268|41
1639561060000|2021-12-15 09:37:40|91318.1|91268.1|91296.3|91271.3|91319.1|91275.4|91292.7|91257.1|60
1639561070000|2021-12-15 09:37:50|91294.2|91269.2|91293.5|91268.5|91296.5|91271.5|91293.3|91268.3|32
1639561080000|2021-12-15 09:38:00|91292.7|91267.7|91288.8|91263.8|91300.1|91267.7|91283.1|91242.5|53
1639561090000|2021-12-15 09:38:10|91288.5|91263.5|91289.4|91264.4|91291.1|91266.1|91286.2|91261.2|39
1639561100000|2021-12-15 09:38:20|91288.4|91263.4|91289.5|91264.5|91290.9|91265.9|91288.4|91263.4|51
1639561110000|2021-12-15 09:38:30|91288.7|91263.7|91299.3|91249.3|91303.3|91264.3|91287.4|91247.6|51
1639561120000|2021-12-15 09:38:40|91299|91249|91283|91258|91300.4|91261.6|91282.4|91247.9|55
1639561130000|2021-12-15 09:38:50|91282.3|91257.3|91291|91241|91294|91257.8|91276.6|91240|62
1639561140000|2021-12-15 09:39:00|91291.2|91241.2|91289.5|91239.5|91292|91260.1|91275.5|91239|63
1639561150000|2021-12-15 09:39:10|91289.2|91239.2|91290.1|91240.1|91291.6|91241.6|91288.9|91238.9|44
1639561160000|2021-12-15 09:39:20|91289.8|91239.8|91277.2|91252.2|91290.7|91253.4|91276.7|91239.8|31
1639561170000|2021-12-15 09:39:30|91277.3|91252.3|91277.1|91252.1|91289|91253.3|91274.9|91236.6|43
1639561180000|2021-12-15 09:39:40|91278.3|91253.3|91276.3|91251.3|91279.6|91254.6|91275.7|91250.7|45
1639561190000|2021-12-15 09:39:50|91277.2|91252.2|91276.7|91251.7|91278.4|91253.4|91272.2|91247.2|54
1639561200000|2021-12-15 09:40:00|91277.5|91252.5|91294.4|91244.4|91295|91253.4|91275.8|91241.5|50
1639561210000|2021-12-15 09:40:10|91293.7|91243.7|91287.5|91262.5|91293.9|91264.1|91282|91242.6|55
1639561220000|2021-12-15 09:40:20|91287.8|91262.8|91286.2|91261.2|91302.2|91264|91283|91248.4|48
1639561230000|2021-12-15 09:40:30|91286.3|91261.3|91284.4|91259.4|91286.5|91261.5|91282.9|91257.9|23
1639561240000|2021-12-15 09:40:40|91284.7|91259.7|91289.1|91239.1|91291.7|91259.7|91277.1|91238|33
1639561250000|2021-12-15 09:40:50|91289.9|91239.9|91259.4|91234.4|91289.9|91246.5|91252.6|91216.6|62
1639561260000|2021-12-15 09:41:00|91258.7|91233.7|91255.9|91230.9|91260.5|91235.5|91251.7|91226.7|60
1639561270000|2021-12-15 09:41:10|91256|91231|91257|91232|91258.2|91233.2|91252.7|91227.7|37
1639561280000|2021-12-15 09:41:20|91255.9|91230.9|91250.2|91225.2|91257.3|91232.3|91247.3|91222.3|51
1639561290000|2021-12-15 09:41:30|91249.5|91224.5|91242.4|91217.4|91249.5|91224.5|91240.5|91215.5|41
1639561300000|2021-12-15 09:41:40|91242.9|91217.9|91273.3|91223.3|91284|91242.2|91241.6|91216.6|53
1639561310000|2021-12-15 09:41:50|91272.1|91222.1|91267.6|91217.6|91276.6|91240.2|91255.3|91216.7|55
1639561320000|2021-12-15 09:42:00|91253.2|91228.2|91262.8|91212.8|91263.5|91229.5|91250.1|91211.7|42
1639561330000|2021-12-15 09:42:10|91262.2|91212.2|91255.3|91205.3|91262.2|91222.8|91241.6|91204.4|37
1639561340000|2021-12-15 09:42:20|91255.2|91205.2|91252.1|91227.1|91265.5|91228.3|91251.7|91204.2|36
1639561350000|2021-12-15 09:42:30|91253.6|91228.6|91257.3|91232.3|91257.5|91232.5|91244.6|91219.6|52
1639561360000|2021-12-15 09:42:40|91257.5|91232.5|91262.9|91212.9|91264.7|91232.5|91248.9|91212.9|32
1639561370000|2021-12-15 09:42:50|91263.8|91213.8|91246.2|91221.2|91263.8|91224|91244.2|91213|45
1639561380000|2021-12-15 09:43:00|91245.3|91220.3|91261.2|91236.2|91262|91237|91244|91219|42
1639561390000|2021-12-15 09:43:10|91260.9|91235.9|91275.7|91250.7|91285.4|91260.4|91260.9|91235.9|52
1639561400000|2021-12-15 09:43:20|91276|91251|91273.5|91248.5|91277.1|91252.1|91272.3|91247.3|36
1639561410000|2021-12-15 09:43:30|91274.4|91249.4|91267.2|91242.2|91276.3|91251.3|91267.2|91242.2|39
1639561420000|2021-12-15 09:43:40|91265.5|91240.5|91256.3|91231.3|91276.3|91242.5|91255|91216.4|57
1639561430000|2021-12-15 09:43:50|91255.5|91230.5|91256.4|91231.4|91271.7|91233.1|91254.2|91218.9|41
1639561440000|2021-12-15 09:44:00|91256.2|91231.2|91258.7|91233.7|91259.6|91234.6|91255.5|91230.5|38
1639561450000|2021-12-15 09:44:10|91260.8|91235.8|91278.3|91228.3|91281.2|91239.5|91260.8|91224.9|49
1639561460000|2021-12-15 09:44:20|91277.9|91227.9|91263.1|91238.1|91277.9|91240.6|91260.4|91225.8|44
1639561470000|2021-12-15 09:44:30|91262.3|91237.3|91238.7|91213.7|91263.6|91238.6|91237.4|91212.4|54
1639561480000|2021-12-15 09:44:40|91238.8|91213.8|91229.6|91204.6|91247.4|91214.5|91229.1|91192.5|55
1639561490000|2021-12-15 09:44:50|91229.3|91204.3|91233.7|91208.7|91251.5|91213.6|91227.8|91200.4|53
1639561500000|2021-12-15 09:45:00|91233.2|91208.2|91228.6|91203.6|91237.9|91212.9|91228.6|91203.6|54
1639561510000|2021-12-15 09:45:10|91230|91205|91225.3|91200.3|91230.5|91205.5|91222.1|91197.1|48
1639561520000|2021-12-15 09:45:20|91224.8|91199.8|91224.3|91199.3|91226.1|91201.1|91223.4|91198.4|28
1639561530000|2021-12-15 09:45:30|91224.2|91199.2|91228.9|91203.9|91230|91205|91223.4|91198.4|38
1639561540000|2021-12-15 09:45:40|91228.5|91203.5|91225.9|91200.9|91240.1|91210.5|91224.9|91189|46
1639561550000|2021-12-15 09:45:50|91226.1|91201.1|91224.4|91199.4|91227.2|91202.2|91224.2|91199.2|41
1639561560000|2021-12-15 09:46:00|91224|91199|91251|91226|91265.4|91227.2|91217|91180.4|48
1639561570000|2021-12-15 09:46:10|91250.4|91225.4|91251.1|91226.1|91251.6|91226.6|91249.6|91224.6|40
1639561580000|2021-12-15 09:46:20|91251.2|91226.2|91247.5|91222.5|91262.1|91226.4|91247.5|91210.2|33
1639561590000|2021-12-15 09:46:30|91248|91223|91239.9|91214.9|91259.8|91224.1|91237.8|91201.2|39
1639561600000|2021-12-15 09:46:40|91240.5|91215.5|91240.6|91215.6|91260.5|91220.7|91238.9|91205.6|40
1639561610000|2021-12-15 09:46:50|91242|91217|91246.3|91221.3|91249|91224|91238.4|91213.4|47
1639561620000|2021-12-15 09:47:00|91246.4|91221.4|91241.7|91216.7|91246.9|91221.9|91239.9|91214.9|38
1639561630000|2021-12-15 09:47:10|91242.3|91217.3|91241.7|91216.7|91245.5|91220.5|91241.2|91216.2|41
1639561640000|2021-12-15 09:47:20|91241.6|91216.6|91236.6|91211.6|91242.6|91217.6|91233.9|91208.9|37
1639561650000|2021-12-15 09:47:30|91236.1|91211.1|91231.6|91206.6|91237.7|91212.7|91231.6|91206.6|49
1639561660000|2021-12-15 09:47:40|91230|91205|91241.1|91191.1|91244|91205.9|91227.7|91191.1|46
1639561670000|2021-12-15 09:47:50|91241.9|91191.9|91224.7|91199.7|91241.9|91204|91224.6|91190.5|49
1639561680000|2021-12-15 09:48:00|91224.9|91199.9|91230|91205|91238.1|91205|91219.5|91186.2|51
1639561690000|2021-12-15 09:48:10|91229.2|91204.2|91234.3|91209.3|91240.5|91211.4|91226|91188.2|56
1639561700000|2021-12-15 09:48:20|91234.8|91209.8|91236.5|91211.5|91236.5|91211.5|91234.4|91209.4|25
1639561710000|2021-12-15 09:48:30|91236.6|91211.6|91234.8|91209.8|91238.3|91213.3|91232.9|91207.9|42
1639561720000|2021-12-15 09:48:40|91234.6|91209.6|91245.5|91220.5|91256.5|91222.8|91233.8|91200.1|46
1639561730000|2021-12-15 09:48:50|91245.3|91220.3|91246.1|91221.1|91246.1|91221.1|91241.9|91216.9|35
1639561740000|2021-12-15 09:49:00|91245.9|91220.9|91243.2|91218.2|91248.3|91223.3|91242.7|91217.7|35
1639561750000|2021-12-15 09:49:10|91244.5|91219.5|91244.8|91219.8|91246.7|91221.7|91239|91214|41
1639561760000|2021-12-15 09:49:20|91244.7|91219.7|91254.4|91204.4|91255.5|91221.5|91242.3|91203.1|36
1639561770000|2021-12-15 09:49:30|91253.6|91203.6|91232.6|91207.6|91253.6|91217.4|91230.9|91203.6|32
1639561780000|2021-12-15 09:49:40|91232.4|91207.4|91231.6|91206.6|91233.2|91208.2|91227.6|91202.6|50
1639561790000|2021-12-15 09:49:50|91231.4|91206.4|91240.9|91190.9|91244.7|91209.2|91231.4|91190.6|37
1639561800000|2021-12-15 09:50:00|91241.8|91191.8|91244.1|91194.1|91244.4|91194.4|91239.7|91189.7|34
1639561810000|2021-12-15 09:50:10|91243.8|91193.8|91234.6|91184.6|91243.8|91200.9|91220.9|91184.6|41
1639561820000|2021-12-15 09:50:20|91234.7|91184.7|91218.9|91193.9|91236.1|91194.8|91217.8|91182.7|32
1639561830000|2021-12-15 09:50:30|91217.5|91192.5|91218.6|91193.6|91220.3|91195.3|91215|91190|51
1639561840000|2021-12-15 09:50:40|91219.1|91194.1|91215.4|91190.4|91219.1|91194.1|91213.1|91188.1|33
1639561850000|2021-12-15 09:50:50|91215.5|91190.5|91215.8|91190.8|91216.1|91191.1|91214.4|91189.4|28
1639561860000|2021-12-15 09:51:00|91216|91191|91218.4|91193.4|91220.6|91195.6|91215.3|91190.3|35
1639561870000|2021-12-15 09:51:10|91218.2|91193.2|91225.8|91175.8|91226.8|91194|91214.2|91174.5|38
1639561880000|2021-12-15 09:51:20|91226.4|91176.4|91216.1|91191.1|91227.2|91191.9|91213.5|91175.9|41
1639561890000|2021-12-15 09:51:30|91215.1|91190.1|91216.2|91191.2|91221.7|91196.7|91214|91189|46
1639561900000|2021-12-15 09:51:40|91216.3|91191.3|91214.4|91189.4|91216.3|91191.3|91213.9|91188.9|32
1639561910000|2021-12-15 09:51:50|91214.1|91189.1|91205.6|91180.6|91216.5|91189.1|91204|91166.5|34
1639561920000|2021-12-15 09:52:00|91205.3|91180.3|91205.6|91180.6|91208|91183|91203.8|91178.8|32
1639561930000|2021-12-15 09:52:10|91205.2|91180.2|91204.9|91179.9|91206.7|91181.7|91204.3|91179.3|28
1639561940000|2021-12-15 09:52:20|91205|91180|91245.9|91220.9|91263.5|91224.1|91205|91172.7|55
1639561950000|2021-12-15 09:52:30|91245.7|91220.7|91232|91207|91245.7|91220.7|91220.2|91183.1|60
1639561960000|2021-12-15 09:52:40|91231.9|91206.9|91239.8|91189.8|91240.3|91206.9|91222.1|91186.1|54
1639561970000|2021-12-15 09:52:50|91240.3|91190.3|91231.8|91206.8|91242.1|91207.8|91230.5|91189.6|35
1639561980000|2021-12-15 09:53:00|91231.9|91206.9|91221.1|91196.1|91241.5|91211.1|91220.4|91186.6|47
1639561990000|2021-12-15 09:53:10|91221.2|91196.2|91211.7|91186.7|91222.9|91197.9|91211.7|91186.7|42
1639562000000|2021-12-15 09:53:20|91212.1|91187.1|91213.4|91188.4|91217.9|91192.9|91209.8|91184.8|48
1639562010000|2021-12-15 09:53:30|91213.8|91188.8|91225.5|91200.5|91231.5|91200.5|91212.6|91177.8|54
1639562020000|2021-12-15 09:53:40|91224.8|91199.8|91226.3|91201.3|91226.5|91201.5|91224.2|91199.2|32
1639562030000|2021-12-15 09:53:50|91226|91201|91225.5|91200.5|91226.9|91201.9|91225.3|91200.3|26
1639562040000|2021-12-15 09:54:00|91225.6|91200.6|91226.2|91201.2|91227.5|91202.5|91224.9|91199.9|35
1639562050000|2021-12-15 09:54:10|91226.3|91201.3|91226.5|91201.5|91226.8|91201.8|91225.3|91200.3|24
1639562060000|2021-12-15 09:54:20|91226.6|91201.6|91221.7|91196.7|91226.6|91201.6|91219.6|91194.6|24
1639562070000|2021-12-15 09:54:30|91220.5|91195.5|91219.7|91194.7|91221.9|91196.9|91219.2|91194.2|39
1639562080000|2021-12-15 09:54:40|91219.6|91194.6|91223.8|91198.8|91224.3|91199.3|91219.3|91194.3|29
1639562090000|2021-12-15 09:54:50|91236|91186|91223.3|91198.3|91236.8|91198.5|91222|91184.7|27
1639562100000|2021-12-15 09:55:00|91223.4|91198.4|91227.4|91202.4|91241.3|91202.6|91222.6|91188.1|33
1639562110000|2021-12-15 09:55:10|91227.5|91202.5|91240.4|91190.4|91242.4|91204|91227.1|91190.2|35
1639562120000|2021-12-15 09:55:20|91240.5|91190.5|91237.9|91187.9|91241.5|91191.5|91236.7|91186.7|41
1639562130000|2021-12-15 09:55:30|91238|91188|91223.5|91198.5|91238|91199.1|91222.2|91184.6|37
1639562140000|2021-12-15 09:55:40|91223.1|91198.1|91225.5|91200.5|91226|91201|91223.1|91198.1|33
1639562150000|2021-12-15 09:55:50|91226.6|91201.6|91231.2|91206.2|91234.2|91209.2|91226.6|91201.6|42
1639562160000|2021-12-15 09:56:00|91231.4|91206.4|91223.8|91198.8|91234.3|91209.3|91223|91198|53
1639562170000|2021-12-15 09:56:10|91224.2|91199.2|91243.2|91218.2|91252.5|91227.5|91223.7|91198.7|45
1639562180000|2021-12-15 09:56:20|91242.2|91217.2|91240.2|91215.2|91243.8|91218.8|91234.5|91209.5|39
1639562190000|2021-12-15 09:56:30|91239.2|91214.2|91241.3|91216.3|91241.9|91216.9|91235.2|91210.2|58
1639562200000|2021-12-15 09:56:40|91241.4|91216.4|91266.9|91241.9|91270|91245|91240.4|91215.4|59
1639562210000|2021-12-15 09:56:50|91266.8|91241.8|91266.9|91241.9|91267.8|91242.8|91261.7|91236.7|41
1639562220000|2021-12-15 09:57:00|91266.4|91241.4|91274.8|91224.8|91275.8|91242|91264.5|91222.4|42
1639562230000|2021-12-15 09:57:10|91275|91225|91257|91232|91275.2|91236.5|91255.6|91224.4|48
1639562240000|2021-12-15 09:57:20|91256.2|91231.2|91251.1|91226.1|91257.8|91232.8|91251.1|91226.1|45
1639562250000|2021-12-15 09:57:30|91250.9|91225.9|91269.8|91244.8|91272.8|91247.8|91250.9|91225.9|44
1639562260000|2021-12-15 09:57:40|91270.1|91245.1|91266.8|91241.8|91271.3|91246.3|91266.6|91241.6|41
1639562270000|2021-12-15 09:57:50|91266.9|91241.9|91266.6|91241.6|91278.7|91242.5|91264.1|91228.5|44
1639562280000|2021-12-15 09:58:00|91266.1|91241.1|91264.6|91239.6|91266.7|91241.7|91263.8|91238.8|36
1639562290000|2021-12-15 09:58:10|91264.8|91239.8|91265.2|91240.2|91266.5|91241.5|91263.4|91238.4|32
1639562300000|2021-12-15 09:58:20|91265.7|91240.7|91266|91241|91266.5|91241.5|91264.5|91239.5|32
1639562310000|2021-12-15 09:58:30|91265.9|91240.9|91262.3|91237.3|91265.9|91240.9|91261.4|91236.4|37
1639562320000|2021-12-15 09:58:40|91261.8|91236.8|91262.7|91237.7|91269.8|91244.8|91261.8|91236.8|43
1639562330000|2021-12-15 09:58:50|91262.8|91237.8|91250.1|91225.1|91262.8|91237.8|91250.1|91225.1|53
1639562340000|2021-12-15 09:59:00|91249.9|91224.9|91250.2|91225.2|91252.5|91227.5|91249.5|91224.5|40
1639562350000|2021-12-15 09:59:10|91249.6|91224.6|91228.4|91203.4|91249.6|91224.6|91228.4|91203.4|58
1639562360000|2021-12-15 09:59:20|91227.9|91202.9|91262.4|91237.4|91275.6|91237.7|91227.9|91202.9|66
1639562370000|2021-12-15 09:59:30|91262.6|91237.6|91269.9|91219.9|91274.2|91238.9|91257.2|91219.3|42
1639562380000|2021-12-15 09:59:40|91270|91220|91269.8|91219.8|91270.8|91220.8|91268.7|91218.7|35
1639562390000|2021-12-15 09:59:50|91269.5|91219.5|91270.6|91220.6|91271.5|91221.5|91269.5|91219.5|23
1639562400000|2021-12-15 10:00:00|91270.7|91220.7|91267.4|91242.4|91283.1|91244.9|91267.2|91220.7|58
1639562410000|2021-12-15 10:00:10|91267.5|91242.5|91291.1|91241.1|91296.4|91257|91267.5|91230.2|48
1639562420000|2021-12-15 10:00:20|91290.6|91240.6|91275.9|91225.9|91290.6|91248.1|91261.4|91223.5|70
1639562430000|2021-12-15 10:00:30|91262.7|91237.7|91282.2|91232.2|91282.8|91245.5|91259|91229.5|58
1639562440000|2021-12-15 10:00:40|91282.5|91232.5|91291.5|91266.5|91303.5|91268.2|91282.4|91232.4|55
1639562450000|2021-12-15 10:00:50|91291.8|91266.8|91291|91266|91291.8|91266.8|91289.7|91264.7|34
1639562460000|2021-12-15 10:01:00|91290.8|91265.8|91290.9|91265.9|91293.3|91268.3|91282.4|91257.4|53
1639562470000|2021-12-15 10:01:10|91290.2|91265.2|91285|91260|91291|91266|91284|91259|51
1639562480000|2021-12-15 10:01:20|91285.3|91260.3|91281.9|91256.9|91285.5|91260.5|91278.5|91253.5|53
1639562490000|2021-12-15 10:01:30|91282|91257|91279.5|91254.5|91282|91257|91279.5|91254.5|36
1639562500000|2021-12-15 10:01:40|91279.4|91254.4|91277.3|91252.3|91292.6|91255.6|91277|91241.8|37
1639562510000|2021-12-15 10:01:50|91276.4|91251.4|91279|91254|91283.2|91258.2|91272.3|91247.3|45
1639562520000|2021-12-15 10:02:00|91279.1|91254.1|91276.7|91251.7|91280.4|91255.4|91276|91251|38
1639562530000|2021-12-15 10:02:10|91276.9|91251.9|91277.4|91252.4|91280.7|91255.7|91274.9|91249.9|43
1639562540000|2021-12-15 10:02:20|91276.6|91251.6|91274.6|91249.6|91276.6|91251.6|91273.6|91248.6|29
1639562550000|2021-12-15 10:02:30|91274.5|91249.5|91268.8|91243.8|91274.6|91249.6|91267.8|91242.8|43
1639562560000|2021-12-15 10:02:40|91268.6|91243.6|91272.6|91247.6|91277.8|91252.8|91268.3|91243.3|38
1639562570000|2021-12-15 10:02:50|91271.4|91246.4|91271.1|91246.1|91272.1|91247.1|91271.1|91246.1|19
1639562580000|2021-12-15 10:03:00|91271.6|91246.6|91271.5|91246.5|91276|91251|91271.5|91246.5|45
1639562590000|2021-12-15 10:03:10|91271.9|91246.9|91265.4|91240.4|91272.1|91247.1|91264.8|91239.8|47
1639562600000|2021-12-15 10:03:20|91264.3|91239.3|91261.3|91236.3|91265.2|91240.2|91260|91235|31
1639562610000|2021-12-15 10:03:30|91260.6|91235.6|91259.2|91234.2|91262.8|91237.8|91259|91234|40
1639562620000|2021-12-15 10:03:40|91259.3|91234.3|91259.1|91234.1|91260.3|91235.3|91258.6|91233.6|23
1639562630000|2021-12-15 10:03:50|91259.9|91234.9|91259.9|91234.9|91260.2|91235.2|91259.2|91234.2|19
1639562640000|2021-12-15 10:04:00|91259.8|91234.8|91262|91237|91262.3|91237.3|91259.8|91234.8|31
1639562650000|2021-12-15 10:04:10|91262.1|91237.1|91270.9|91245.9|91272.2|91247.2|91261.9|91236.9|50
1639562660000|2021-12-15 10:04:20|91270.7|91245.7|91266.5|91241.5|91272|91247|91266.5|91241.5|38
1639562670000|2021-12-15 10:04:30|91266.3|91241.3|91275.1|91250.1|91277.3|91252.3|91265.6|91240.6|40
1639562680000|2021-12-15 10:04:40|91274.5|91249.5|91291.3|91241.3|91292.4|91254.1|91273.7|91239.1|38
1639562690000|2021-12-15 10:04:50|91291|91241|91290.9|91240.9|91292.3|91242.3|91290.7|91240.7|26
1639562700000|2021-12-15 10:05:00|91292.3|91242.3|91300.4|91250.4|91300.4|91263|91284.3|91242.1|31
1639562710000|2021-12-15 10:05:10|91299.4|91249.4|91285.2|91260.2|91299.6|91261.1|91283.3|91246.9|29
1639562720000|2021-12-15 10:05:20|91285|91260|91290|91265|91313.7|91267.5|91285|91252.3|47
1639562730000|2021-12-15 10:05:30|91290.3|91265.3|91287.9|91262.9|91290.6|91265.6|91282.6|91257.6|37
1639562740000|2021-12-15 10:05:40|91287.3|91262.3|91287|91262|91290.7|91265.7|91286.6|91261.6|26
1639562750000|2021-12-15 10:05:50|91286.9|91261.9|91287.5|91262.5|91288.7|91263.7|91279.5|91254.5|43
1639562760000|2021-12-15 10:06:00|91290|91265|91286.6|91261.6|91290|91265|91286.1|91261.1|35
1639562770000|2021-12-15 10:06:10|91286.4|91261.4|91304.9|91279.9|91304.9|91279.9|91286|91261|51
1639562780000|2021-12-15 10:06:20|91303.9|91278.9|91302.9|91277.9|91305.6|91280.6|91300.5|91275.5|45
1639562790000|2021-12-15 10:06:30|91303.3|91278.3|91301|91276|91304.7|91279.7|91299.6|91274.6|39
1639562800000|2021-12-15 10:06:40|91300.8|91275.8|91291.3|91266.3|91302.9|91277.9|91291|91266|45
1639562810000|2021-12-15 10:06:50|91291.1|91266.1|91291.2|91266.2|91292.5|91267.5|91290.6|91265.6|28
1639562820000|2021-12-15 10:07:00|91291|91266|91295.8|91270.8|91299.7|91274.7|91291|91266|36
1639562830000|2021-12-15 10:07:10|91296.9|91271.9|91309.2|91284.2|91309.8|91284.8|91294.3|91269.3|41
1639562840000|2021-12-15 10:07:20|91309.7|91284.7|91308.4|91283.4|91310.5|91285.5|91306.9|91281.9|22
1639562850000|2021-12-15 10:07:30|91308|91283|91303.2|91278.2|91309.2|91284.2|91303.2|91278.2|22
1639562860000|2021-12-15 10:07:40|91303.1|91278.1|91301.3|91276.3|91303.7|91278.7|91299.8|91274.8|37
1639562870000|2021-12-15 10:07:50|91301.9|91276.9|91299.8|91274.8|91302.3|91277.3|91296.6|91271.6|36
1639562880000|2021-12-15 10:08:00|91299.3|91274.3|91304.5|91279.5|91310.1|91285.1|91298.7|91273.7|48
1639562890000|2021-12-15 10:08:10|91303.3|91278.3|91304|91279|91304.5|91279.5|91302|91277|35
1639562900000|2021-12-15 10:08:20|91303.8|91278.8|91304.7|91279.7|91304.7|91279.7|91303.4|91278.4|21
1639562910000|2021-12-15 10:08:30|91304.5|91279.5|91301.9|91276.9|91304.9|91279.9|91301.1|91276.1|33
1639562920000|2021-12-15 10:08:40|91301.8|91276.8|91301.2|91276.2|91302|91277|91298.9|91273.9|37
1639562930000|2021-12-15 10:08:50|91301|91276|91307.3|91282.3|91307.7|91282.7|91301|91276|45
1639562940000|2021-12-15 10:09:00|91308.9|91283.9|91304.9|91279.9|91318.1|91286.6|91304.3|91268.1|48
1639562950000|2021-12-15 10:09:10|91304.8|91279.8|91314.2|91289.2|91317.4|91292.4|91304.3|91279.3|49
1639562960000|2021-12-15 10:09:20|91314.4|91289.4|91315.2|91290.2|91315.8|91290.8|91313.5|91288.5|33
1639562970000|2021-12-15 10:09:30|91314.7|91289.7|91314.8|91289.8|91314.8|91289.8|91312.3|91287.3|38
1639562980000|2021-12-15 10:09:40|91315.6|91290.6|91312.8|91287.8|91317.8|91292.8|91312.4|91287.4|40
1639562990000|2021-12-15 10:09:50|91312.9|91287.9|91306.2|91281.2|91313.6|91288.6|91306.2|91281.2|30
1639563000000|2021-12-15 10:10:00|91306.6|91281.6|91308.2|91283.2|91308.8|91283.8|91305.3|91280.3|18
1639563010000|2021-12-15 10:10:10|91307.8|91282.8|91306|91281|91308.2|91283.2|91305.8|91280.8|21
1639563020000|2021-12-15 10:10:20|91306.7|91281.7|91306|91281|91306.7|91281.7|91305|91280|19
1639563030000|2021-12-15 10:10:30|91307.1|91282.1|91303.2|91278.2|91307.1|91282.1|91301.8|91276.8|28
1639563040000|2021-12-15 10:10:40|91301.8|91276.8|91297.3|91272.3|91312.8|91277|91294.8|91262.1|37
1639563050000|2021-12-15 10:10:50|91297.2|91272.2|91306.1|91281.1|91308.7|91283.7|91296.8|91271.8|36
1639563060000|2021-12-15 10:11:00|91306.3|91281.3|91305.9|91280.9|91307.2|91282.2|91305.7|91280.7|30
1639563070000|2021-12-15 10:11:10|91305.8|91280.8|91305.7|91280.7|91306.1|91281.1|91305.5|91280.5|17
1639563080000|2021-12-15 10:11:20|91305.3|91280.3|91305.5|91280.5|91305.5|91280.5|91305|91280|9
1639563090000|2021-12-15 10:11:30|91305.2|91280.2|91303.2|91278.2|91307.6|91282.6|91302.6|91277.6|24
1639563100000|2021-12-15 10:11:40|91303.1|91278.1|91303.6|91278.6|91303.6|91278.6|91302.8|91277.8|16
1639563110000|2021-12-15 10:11:50|91303.5|91278.5|91306.2|91281.2|91306.4|91281.4|91303.5|91278.5|20
1639563120000|2021-12-15 10:12:00|91306.7|91281.7|91305.1|91280.1|91307|91282|91304.5|91279.5|38
1639563130000|2021-12-15 10:12:10|91305.3|91280.3|91291.8|91266.8|91305.3|91280.3|91288.2|91263.2|46
1639563140000|2021-12-15 10:12:20|91290.9|91265.9|91284.5|91259.5|91292.1|91267.1|91284.5|91259.5|34
1639563150000|2021-12-15 10:12:30|91286.1|91261.1|91279.3|91254.3|91286.9|91261.9|91278.9|91253.9|49
1639563160000|2021-12-15 10:12:40|91278.9|91253.9|91273.7|91248.7|91279.1|91254.1|91272.6|91247.6|43
1639563170000|2021-12-15 10:12:50|91272.8|91247.8|91275.4|91250.4|91275.6|91250.6|91272.8|91247.8|32
1639563180000|2021-12-15 10:13:00|91275.1|91250.1|91276.3|91251.3|91276.8|91251.8|91275.1|91250.1|26
1639563190000|2021-12-15 10:13:10|91276.4|91251.4|91267.3|91242.3|91276.4|91251.4|91266.4|91241.4|49
1639563200000|2021-12-15 10:13:20|91267|91242|91271.1|91246.1|91271.4|91246.4|91266.7|91241.7|39
1639563210000|2021-12-15 10:13:30|91270.6|91245.6|91267.2|91242.2|91272.1|91247.1|91266.9|91241.9|41
1639563220000|2021-12-15 10:13:40|91267.4|91242.4|91264.8|91239.8|91267.5|91242.5|91264.8|91239.8|26
1639563230000|2021-12-15 10:13:50|91264.9|91239.9|91269|91244|91270.7|91245.7|91264.9|91239.9|22
1639563240000|2021-12-15 10:14:00|91268.7|91243.7|91268|91243|91269.2|91244.2|91267.3|91242.3|31
1639563250000|2021-12-15 10:14:10|91267.8|91242.8|91266.8|91241.8|91268|91243|91265.7|91240.7|29
1639563260000|2021-12-15 10:14:20|91266.4|91241.4|91266|91241|91267.3|91242.3|91263.1|91238.1|38
1639563270000|2021-12-15 10:14:30|91266.3|91241.3|91291.5|91266.5|91291.5|91266.5|91265.7|91240.7|35
1639563280000|2021-12-15 10:14:40|91291|91266|91275.7|91250.7|91293.4|91268.4|91274.9|91249.9|50
1639563290000|2021-12-15 10:14:50|91275.4|91250.4|91272.3|91247.3|91277.6|91252.6|91271.6|91246.6|42
1639563300000|2021-12-15 10:15:00|91272.4|91247.4|91270.3|91245.3|91272.7|91247.7|91270.3|91245.3|34
1639563310000|2021-12-15 10:15:10|91270.6|91245.6|91266.3|91241.3|91270.6|91245.6|91264.8|91239.8|36
1639563320000|2021-12-15 10:15:20|91265.5|91240.5|91262.6|91237.6|91265.5|91240.5|91262.1|91237.1|24
1639563330000|2021-12-15 10:15:30|91263.1|91238.1|91263.9|91238.9|91264.6|91239.6|91261.5|91236.5|25
1639563340000|2021-12-15 10:15:40|91263.6|91238.6|91262.3|91237.3|91264.2|91239.2|91261.7|91236.7|20
1639563350000|2021-12-15 10:15:50|91261.8|91236.8|91263.7|91238.7|91263.7|91238.7|91260.8|91235.8|38
1639563360000|2021-12-15 10:16:00|91263.6|91238.6|91260.6|91235.6|91264|91239|91260.6|91235.6|30
1639563370000|2021-12-15 10:16:10|91260.8|91235.8|91259.9|91234.9|91261.3|91236.3|91259.4|91234.4|21
1639563380000|2021-12-15 10:16:20|91261.6|91236.6|91257.6|91232.6|91268.2|91243.2|91257.6|91232.6|41
1639563390000|2021-12-15 10:16:30|91257.5|91232.5|91249.5|91224.5|91258.5|91233.5|91249.3|91224.3|34
1639563400000|2021-12-15 10:16:40|91249.6|91224.6|91247.3|91222.3|91249.7|91224.7|91246.5|91221.5|23
1639563410000|2021-12-15 10:16:50|91247.2|91222.2|91241|91216|91247.3|91222.3|91240.7|91215.7|29
1639563420000|2021-12-15 10:17:00|91240.8|91215.8|91240.4|91215.4|91240.9|91215.9|91239.6|91214.6|20
1639563430000|2021-12-15 10:17:10|91240.2|91215.2|91240.1|91215.1|91241.1|91216.1|91240.1|91215.1|16
1639563440000|2021-12-15 10:17:20|91239.9|91214.9|91240.8|91215.8|91240.9|91215.9|91239.9|91214.9|13
1639563450000|2021-12-15 10:17:30|91240.7|91215.7|91239.8|91214.8|91240.7|91215.7|91239.4|91214.4|17
1639563460000|2021-12-15 10:17:40|91239.7|91214.7|91235|91210|91240.8|91215.8|91234.6|91209.6|30
1639563470000|2021-12-15 10:17:50|91235.7|91210.7|91236.9|91211.9|91237.2|91212.2|91234.6|91209.6|22
1639563480000|2021-12-15 10:18:00|91237.3|91212.3|91239.1|91214.1|91239.4|91214.4|91236.7|91211.7|28
1639563490000|2021-12-15 10:18:10|91239|91214|91238.8|91213.8|91239.1|91214.1|91237.9|91212.9|24
1639563500000|2021-12-15 10:18:20|91238.5|91213.5|91238.4|91213.4|91239.1|91214.1|91238|91213|12
1639563510000|2021-12-15 10:18:30|91238.1|91213.1|91241.5|91216.5|91241.5|91216.5|91237.8|91212.8|20
1639563520000|2021-12-15 10:18:40|91241.4|91216.4|91240.7|91215.7|91241.9|91216.9|91238.6|91213.6|25
1639563530000|2021-12-15 10:18:50|91240.9|91215.9|91238.4|91213.4|91240.9|91215.9|91237.7|91212.7|22
1639563540000|2021-12-15 10:19:00|91238.8|91213.8|91238.5|91213.5|91238.9|91213.9|91237|91212|24
1639563550000|2021-12-15 10:19:10|91238.6|91213.6|91234.6|91209.6|91238.9|91213.9|91234.4|91209.4|27
1639563560000|2021-12-15 10:19:20|91233|91208|91223.4|91198.4|91233.6|91208.6|91220.9|91195.9|63
1639563570000|2021-12-15 10:19:30|91220.6|91195.6|91211.2|91186.2|91220.6|91195.6|91209.4|91184.4|49
1639563580000|2021-12-15 10:19:40|91211.1|91186.1|91217.9|91192.9|91217.9|91192.9|91209.7|91184.7|38
1639563590000|2021-12-15 10:19:50|91216.6|91191.6|91218.1|91193.1|91218.3|91193.3|91216.6|91191.6|22
1639563600000|2021-12-15 10:20:00|91218.3|91193.3|91240.6|91215.6|91241.1|91216.1|91217.5|91192.5|35
1639563610000|2021-12-15 10:20:10|91240.2|91215.2|91240.7|91215.7|91248.7|91223.7|91234.9|91209.9|59
1639563620000|2021-12-15 10:20:20|91240.4|91215.4|91234.9|91209.9|91243|91218|91230.1|91205.1|50
1639563630000|2021-12-15 10:20:30|91235.2|91210.2|91227.1|91202.1|91235.6|91210.6|91226.6|91201.6|42
1639563640000|2021-12-15 10:20:40|91227.2|91202.2|91219.8|91194.8|91227.3|91202.3|91219.1|91194.1|48
1639563650000|2021-12-15 10:20:50|91219.5|91194.5|91236.1|91211.1|91246.8|91221.8|91219.1|91194.1|42
1639563660000|2021-12-15 10:21:00|91236|91211|91232.4|91207.4|91236.7|91211.7|91231.9|91206.9|32
1639563670000|2021-12-15 10:21:10|91232.3|91207.3|91225.3|91200.3|91233.7|91208.7|91222.6|91197.6|52
1639563680000|2021-12-15 10:21:20|91225.4|91200.4|91223.1|91198.1|91226.3|91201.3|91222.2|91197.2|41
1639563690000|2021-12-15 10:21:30|91222.7|91197.7|91221.6|91196.6|91222.8|91197.8|91219.9|91194.9|31
1639563700000|2021-12-15 10:21:40|91221.8|91196.8|91224.9|91199.9|91225.7|91200.7|91219.5|91194.5|33
1639563710000|2021-12-15 10:21:50|91224.6|91199.6|91228.8|91203.8|91229.5|91204.5|91223.9|91198.9|49
1639563720000|2021-12-15 10:22:00|91229|91204|91228.7|91203.7|91231.3|91206.3|91228.1|91203.1|43
1639563730000|2021-12-15 10:22:10|91227.9|91202.9|91234|91209|91234.1|91209.1|91227.9|91202.9|27
1639563740000|2021-12-15 10:22:20|91233.5|91208.5|91231.3|91206.3|91235|91210|91231.3|91206.3|33
1639563750000|2021-12-15 10:22:30|91231.2|91206.2|91237.8|91212.8|91247|91215.1|91229.9|91197|48
1639563760000|2021-12-15 10:22:40|91237.6|91212.6|91238.1|91213.1|91238.8|91213.8|91237.1|91212.1|27
1639563770000|2021-12-15 10:22:50|91238.5|91213.5|91241.1|91216.1|91245|91220|91238|91213|33
1639563780000|2021-12-15 10:23:00|91241|91216|91244.2|91219.2|91246.1|91221.1|91233.9|91208.9|42
1639563790000|2021-12-15 10:23:10|91244.9|91219.9|91241.9|91216.9|91245.4|91220.4|91236.9|91211.9|48
1639563800000|2021-12-15 10:23:20|91243|91218|91254.1|91229.1|91256.4|91231.4|91241|91216|55
1639563810000|2021-12-15 10:23:30|91253.9|91228.9|91259.2|91234.2|91259.2|91234.2|91252.7|91227.7|44
1639563820000|2021-12-15 10:23:40|91257.3|91232.3|91259.1|91234.1|91259.1|91234.1|91256.9|91231.9|31
1639563830000|2021-12-15 10:23:50|91258.2|91233.2|91257.2|91232.2|91258.5|91233.5|91256.3|91231.3|24
1639563840000|2021-12-15 10:24:00|91257.4|91232.4|91238|91213|91257.6|91232.6|91238|91213|42
1639563850000|2021-12-15 10:24:10|91238.4|91213.4|91246.8|91221.8|91248.6|91223.6|91238.4|91213.4|50
1639563860000|2021-12-15 10:24:20|91246.7|91221.7|91242.9|91217.9|91248|91223|91242.1|91217.1|42
1639563870000|2021-12-15 10:24:30|91243.1|91218.1|91249.7|91224.7|91250.8|91225.8|91243|91218|53
1639563880000|2021-12-15 10:24:40|91250.6|91225.6|91254.7|91229.7|91254.7|91229.7|91246.2|91221.2|55
1639563890000|2021-12-15 10:24:50|91255|91230|91251.4|91226.4|91255|91230|91251.2|91226.2|39
1639563900000|2021-12-15 10:25:00|91251.3|91226.3|91244.2|91219.2|91251.3|91226.3|91244.2|91219.2|43
1639563910000|2021-12-15 10:25:10|91244.7|91219.7|91249.1|91224.1|91251.5|91226.5|91243.9|91218.9|41
1639563920000|2021-12-15 10:25:20|91249.2|91224.2|91242.6|91217.6|91249.2|91224.2|91242.3|91217.3|32
1639563930000|2021-12-15 10:25:30|91242|91217|91246.2|91221.2|91248.3|91223.3|91241.7|91216.7|42
1639563940000|2021-12-15 10:25:40|91246.9|91221.9|91236.3|91211.3|91247.5|91222.5|91236.2|91211.2|35
1639563950000|2021-12-15 10:25:50|91236.4|91211.4|91238|91213|91238.5|91213.5|91235.8|91210.8|24
1639563960000|2021-12-15 10:26:00|91238.1|91213.1|91237.7|91212.7|91239.2|91214.2|91237.5|91212.5|17
1639563970000|2021-12-15 10:26:10|91237.2|91212.2|91232.1|91207.1|91237.7|91212.7|91232.1|91207.1|39
1639563980000|2021-12-15 10:26:20|91232.2|91207.2|91231.7|91206.7|91232.4|91207.4|91230.9|91205.9|16
1639563990000|2021-12-15 10:26:30|91231.8|91206.8|91237.6|91212.6|91237.6|91212.6|91231.6|91206.6|20
1639564000000|2021-12-15 10:26:40|91238.8|91213.8|91237.5|91212.5|91238.8|91213.8|91237.4|91212.4|20
1639564010000|2021-12-15 10:26:50|91237.4|91212.4|91236.3|91211.3|91239.8|91214.8|91235.6|91210.6|25
1639564020000|2021-12-15 10:27:00|91236.6|91211.6|91238.9|91213.9|91244|91219|91235.8|91210.8|44
1639564030000|2021-12-15 10:27:10|91239.5|91214.5|91238.9|91213.9|91239.6|91214.6|91238.7|91213.7|24
1639564040000|2021-12-15 10:27:20|91239.1|91214.1|91239.4|91214.4|91239.5|91214.5|91239.1|91214.1|10
1639564050000|2021-12-15 10:27:30|91238.6|91213.6|91238.1|91213.1|91240|91215|91236.4|91211.4|30
1639564060000|2021-12-15 10:27:40|91238.3|91213.3|91237.4|91212.4|91238.3|91213.3|91236.6|91211.6|25
1639564070000|2021-12-15 10:27:50|91237.2|91212.2|91240.4|91215.4|91240.4|91215.4|91236.4|91211.4|23
1639564080000|2021-12-15 10:28:00|91240.8|91215.8|91248|91223|91248|91223|91239.4|91214.4|39
1639564090000|2021-12-15 10:28:10|91246.8|91221.8|91247|91222|91248.4|91223.4|91241|91216|44
1639564100000|2021-12-15 10:28:20|91245.9|91220.9|91244.8|91219.8|91245.9|91220.9|91243.7|91218.7|18
1639564110000|2021-12-15 10:28:30|91244.5|91219.5|91254.5|91229.5|91256.5|91231.5|91244|91219|46
1639564120000|2021-12-15 10:28:40|91254.1|91229.1|91253.4|91228.4|91254.1|91229.1|91249.9|91224.9|40
1639564130000|2021-12-15 10:28:50|91253.1|91228.1|91253.1|91228.1|91253.5|91228.5|91251.4|91226.4|37
1639564140000|2021-12-15 10:29:00|91253|91228|91253.6|91228.6|91254.8|91229.8|91251.1|91226.1|34
1639564150000|2021-12-15 10:29:10|91253.2|91228.2|91258.3|91233.3|91260.7|91235.7|91252.2|91227.2|39
1639564160000|2021-12-15 10:29:20|91258.9|91233.9|91258.4|91233.4|91259.7|91234.7|91257.1|91232.1|43
1639564170000|2021-12-15 10:29:30|91255.2|91230.2|91251.8|91226.8|91255.2|91230.2|91251.2|91226.2|37
1639564180000|2021-12-15 10:29:40|91252.3|91227.3|91250.8|91225.8|91252.3|91227.3|91250.8|91225.8|21
1639564190000|2021-12-15 10:29:50|91251|91226|91256.2|91231.2|91256.2|91231.2|91250.5|91225.5|26
1639564200000|2021-12-15 10:30:00|91255.6|91230.6|91259.7|91234.7|91261.5|91236.5|91253.6|91228.6|41
1639564210000|2021-12-15 10:30:10|91260.2|91235.2|91260.2|91235.2|91261|91236|91259.5|91234.5|32
1639564220000|2021-12-15 10:30:20|91259.9|91234.9|91260.4|91235.4|91261.3|91236.3|91259.6|91234.6|29
1639564230000|2021-12-15 10:30:30|91260.1|91235.1|91261.2|91236.2|91261.4|91236.4|91259.1|91234.1|23
1639564240000|2021-12-15 10:30:40|91260.7|91235.7|91261.8|91236.8|91262.1|91237.1|91260|91235|19
1639564250000|2021-12-15 10:30:50|91260.9|91235.9|91258.2|91233.2|91261.2|91236.2|91258.1|91233.1|25
1639564260000|2021-12-15 10:31:00|91258.9|91233.9|91258.4|91233.4|91259|91234|91257.6|91232.6|22
1639564270000|2021-12-15 10:31:10|91257.9|91232.9|91261.8|91236.8|91262.6|91237.6|91256.8|91231.8|25
1639564280000|2021-12-15 10:31:20|91261.6|91236.6|91261.1|91236.1|91262.1|91237.1|91259.8|91234.8|19
1639564290000|2021-12-15 10:31:30|91261.3|91236.3|91265.1|91240.1|91266.2|91241.2|91261.3|91236.3|28
1639564300000|2021-12-15 10:31:40|91265.2|91240.2|91264|91239|91265.2|91240.2|91264|91239|14
1639564310000|2021-12-15 10:31:50|91264.1|91239.1|91260.9|91235.9|91264.6|91239.6|91259.2|91234.2|29
1639564320000|2021-12-15 10:32:00|91261.1|91236.1|91268.4|91243.4|91271.8|91246.8|91257.4|91232.4|48
1639564330000|2021-12-15 10:32:10|91268.6|91243.6|91269|91244|91271|91246|91267.6|91242.6|36
1639564340000|2021-12-15 10:32:20|91268.1|91243.1|91259|91234|91268.6|91243.6|91258.4|91233.4|30
1639564350000|2021-12-15 10:32:30|91258.8|91233.8|91256.7|91231.7|91258.8|91233.8|91255.6|91230.6|29
1639564360000|2021-12-15 10:32:40|91257|91232|91258.1|91233.1|91258.6|91233.6|91256.9|91231.9|32
1639564370000|2021-12-15 10:32:50|91258|91233|91259.5|91234.5|91259.5|91234.5|91257.4|91232.4|21
1639564380000|2021-12-15 10:33:00|91259.6|91234.6|91258.9|91233.9|91260.4|91235.4|91258.7|91233.7|20
1639564390000|2021-12-15 10:33:10|91259|91234|91262.3|91237.3|91262.5|91237.5|91259|91234|20
1639564400000|2021-12-15 10:33:20|91261.8|91236.8|91261.2|91236.2|91262.4|91237.4|91261|91236|16
1639564410000|2021-12-15 10:33:30|91260.9|91235.9|91259.4|91234.4|91262|91237|91259.3|91234.3|22
1639564420000|2021-12-15 10:33:40|91258.6|91233.6|91257.9|91232.9|91258.6|91233.6|91257.5|91232.5|22
1639564430000|2021-12-15 10:33:50|91257.4|91232.4|91257.5|91232.5|91258.4|91233.4|91257.2|91232.2|24
1639564440000|2021-12-15 10:34:00|91257.4|91232.4|91257.3|91232.3|91258.2|91233.2|91257.1|91232.1|21
1639564450000|2021-12-15 10:34:10|91257.6|91232.6|91258.4|91233.4|91259.4|91234.4|91257.6|91232.6|21
1639564460000|2021-12-15 10:34:20|91258.3|91233.3|91260.4|91235.4|91261.3|91236.3|91258.1|91233.1|31
1639564470000|2021-12-15 10:34:30|91260.2|91235.2|91257.2|91232.2|91261|91236|91256.3|91231.3|37
1639564480000|2021-12-15 10:34:40|91257|91232|91259|91234|91262|91237|91256.3|91231.3|31
1639564490000|2021-12-15 10:34:50|91258.8|91233.8|91279.7|91254.7|91280.8|91255.8|91258.7|91233.7|42
1639564500000|2021-12-15 10:35:00|91280.4|91255.4|91266.8|91241.8|91280.4|91255.4|91264.4|91239.4|56
1639564510000|2021-12-15 10:35:10|91268.1|91243.1|91260|91235|91268.1|91243.1|91259.5|91234.5|38
1639564520000|2021-12-15 10:35:20|91259.7|91234.7|91255.8|91230.8|91260.6|91235.6|91255|91230|28
1639564530000|2021-12-15 10:35:30|91255.9|91230.9|91247.7|91222.7|91255.9|91230.9|91247.4|91222.4|30
1639564540000|2021-12-15 10:35:40|91248.7|91223.7|91248.6|91223.6|91249.8|91224.8|91247.1|91222.1|27
1639564550000|2021-12-15 10:35:50|91247.9|91222.9|91248.8|91223.8|91249.2|91224.2|91245.1|91220.1|35
1639564560000|2021-12-15 10:36:00|91249.4|91224.4|91248.9|91223.9|91250.9|91225.9|91247.2|91222.2|24
1639564570000|2021-12-15 10:36:10|91249|91224|91248.5|91223.5|91249.3|91224.3|91248|91223|18
1639564580000|2021-12-15 10:36:20|91248.1|91223.1|91241|91216|91248.4|91223.4|91240.6|91215.6|29
1639564590000|2021-12-15 10:36:30|91241.5|91216.5|91255.9|91230.9|91257.2|91232.2|91239.8|91214.8|37
1639564600000|2021-12-15 10:36:40|91256|91231|91250.5|91225.5|91256|91231|91249.7|91224.7|28
1639564610000|2021-12-15 10:36:50|91250.9|91225.9|91245.8|91220.8|91250.9|91225.9|91245.7|91220.7|29
1639564620000|2021-12-15 10:37:00|91246.4|91221.4|91245.7|91220.7|91247.3|91222.3|91245.7|91220.7|25
1639564630000|2021-12-15 10:37:10|91245.8|91220.8|91244.3|91219.3|91247.7|91222.7|91242.5|91217.5|40
1639564640000|2021-12-15 10:37:20|91244.2|91219.2|91245.7|91220.7|91247.4|91222.4|91243.6|91218.6|31
1639564650000|2021-12-15 10:37:30|91245.2|91220.2|91242|91217|91245.3|91220.3|91241.1|91216.1|31
1639564660000|2021-12-15 10:37:40|91242.1|91217.1|91241.3|91216.3|91242.5|91217.5|91240.2|91215.2|19
1639564670000|2021-12-15 10:37:50|91241.6|91216.6|91242.4|91217.4|91242.7|91217.7|91239.5|91214.5|21
1639564680000|2021-12-15 10:38:00|91242.6|91217.6|91249.3|91224.3|91252.6|91227.6|91242.1|91217.1|33
1639564690000|2021-12-15 10:38:10|91249.4|91224.4|91250.3|91225.3|91251.2|91226.2|91247.7|91222.7|39
1639564700000|2021-12-15 10:38:20|91250.4|91225.4|91250.3|91225.3|91252.7|91227.7|91249.8|91224.8|40
1639564710000|2021-12-15 10:38:30|91249.7|91224.7|91245.1|91220.1|91249.7|91224.7|91244.9|91219.9|39
1639564720000|2021-12-15 10:38:40|91246.3|91221.3|91244.3|91219.3|91246.8|91221.8|91243.5|91218.5|27
1639564730000|2021-12-15 10:38:50|91245.1|91220.1|91245.2|91220.2|91245.3|91220.3|91243.4|91218.4|28
1639564740000|2021-12-15 10:39:00|91244.7|91219.7|91245.5|91220.5|91246.8|91221.8|91239.5|91214.5|42
1639564750000|2021-12-15 10:39:10|91245.6|91220.6|91240.7|91215.7|91245.6|91220.6|91240.4|91215.4|30
1639564760000|2021-12-15 10:39:20|91240.6|91215.6|91244.3|91219.3|91244.4|91219.4|91240.6|91215.6|28
1639564770000|2021-12-15 10:39:30|91244.2|91219.2|91244.3|91219.3|91244.9|91219.9|91243.6|91218.6|27
1639564780000|2021-12-15 10:39:40|91244.8|91219.8|91246.9|91221.9|91247|91222|91244.8|91219.8|32
1639564790000|2021-12-15 10:39:50|91247|91222|91247|91222|91247.1|91222.1|91246.5|91221.5|14
1639564800000|2021-12-15 10:40:00|91246.9|91221.9|91258.5|91233.5|91259.1|91234.1|91245.7|91220.7|36
1639564810000|2021-12-15 10:40:10|91258.7|91233.7|91253.8|91228.8|91258.8|91233.8|91252.5|91227.5|37
1639564820000|2021-12-15 10:40:20|91253.7|91228.7|91251.3|91226.3|91254.5|91229.5|91250.8|91225.8|27
1639564830000|2021-12-15 10:40:30|91252.9|91227.9|91250|91225|91252.9|91227.9|91249.3|91224.3|23
1639564840000|2021-12-15 10:40:40|91249.7|91224.7|91240.5|91215.5|91250.3|91225.3|91240.1|91215.1|32
1639564850000|2021-12-15 10:40:50|91240.7|91215.7|91240|91215|91242.5|91217.5|91235.7|91210.7|46
1639564860000|2021-12-15 10:41:00|91239.7|91214.7|91238.5|91213.5|91240.6|91215.6|91238|91213|26
1639564870000|2021-12-15 10:41:10|91238.8|91213.8|91235.7|91210.7|91238.8|91213.8|91233.8|91208.8|28
1639564880000|2021-12-15 10:41:20|91235.6|91210.6|91239.2|91214.2|91239.3|91214.3|91235.6|91210.6|31
1639564890000|2021-12-15 10:41:30|91238.9|91213.9|91232.3|91207.3|91240|91215|91232.3|91207.3|35
1639564900000|2021-12-15 10:41:40|91232.5|91207.5|91233.3|91208.3|91233.9|91208.9|91232.5|91207.5|28
1639564910000|2021-12-15 10:41:50|91233.4|91208.4|91251|91226|91251.3|91226.3|91232.9|91207.9|22
1639564920000|2021-12-15 10:42:00|91251.5|91226.5|91253.5|91228.5|91256.7|91231.7|91250.7|91225.7|37
1639564930000|2021-12-15 10:42:10|91254|91229|91250.3|91225.3|91255.1|91230.1|91249.8|91224.8|33
1639564940000|2021-12-15 10:42:20|91251.1|91226.1|91242.5|91217.5|91254.1|91229.1|91242|91217|57
1639564950000|2021-12-15 10:42:30|91241.4|91216.4|91242.7|91217.7|91247.8|91222.8|91240|91215|47
1639564960000|2021-12-15 10:42:40|91242|91217|91248|91223|91249.3|91224.3|91242|91217|51
1639564970000|2021-12-15 10:42:50|91249|91224|91263.4|91238.4|91265.3|91240.3|91248.4|91223.4|40
1639564980000|2021-12-15 10:43:00|91263.8|91238.8|91263.3|91238.3|91264.3|91239.3|91261.5|91236.5|43
1639564990000|2021-12-15 10:43:10|91263.4|91238.4|91262.9|91237.9|91267.8|91242.8|91262.4|91237.4|39
1639565000000|2021-12-15 10:43:20|91264.2|91239.2|91262.1|91237.1|91264.2|91239.2|91258.4|91233.4|35
1639565010000|2021-12-15 10:43:30|91262.6|91237.6|91263.4|91238.4|91264.6|91239.6|91262.1|91237.1|31
1639565020000|2021-12-15 10:43:40|91263.5|91238.5|91267.3|91242.3|91270.2|91245.2|91263.5|91238.5|35
1639565030000|2021-12-15 10:43:50|91267.1|91242.1|91252.2|91227.2|91267.1|91242.1|91251.4|91226.4|42
1639565040000|2021-12-15 10:44:00|91252.3|91227.3|91251.4|91226.4|91252.3|91227.3|91247.6|91222.6|42
1639565050000|2021-12-15 10:44:10|91251.2|91226.2|91256.9|91231.9|91260.5|91235.5|91250.2|91225.2|40
1639565060000|2021-12-15 10:44:20|91257.4|91232.4|91259.5|91234.5|91259.6|91234.6|91256.2|91231.2|32
1639565070000|2021-12-15 10:44:30|91259.7|91234.7|91260.3|91235.3|91261.6|91236.6|91259.5|91234.5|33
1639565080000|2021-12-15 10:44:40|91260|91235|91259.9|91234.9|91260.5|91235.5|91259.6|91234.6|16
1639565090000|2021-12-15 10:44:50|91259.8|91234.8|91250.4|91225.4|91260.8|91235.8|91249.8|91224.8|35
1639565100000|2021-12-15 10:45:00|91252.9|91227.9|91257.9|91232.9|91258.8|91233.8|91252.9|91227.9|50
1639565110000|2021-12-15 10:45:10|91258.3|91233.3|91258.1|91233.1|91258.8|91233.8|91257.1|91232.1|33
1639565120000|2021-12-15 10:45:20|91258.3|91233.3|91257.8|91232.8|91263.1|91238.1|91257.2|91232.2|41
1639565130000|2021-12-15 10:45:30|91257.9|91232.9|91249.8|91224.8|91258.3|91233.3|91249.8|91224.8|46
1639565140000|2021-12-15 10:45:40|91250|91225|91255.6|91230.6|91256|91231|91249|91224|45
1639565150000|2021-12-15 10:45:50|91255.5|91230.5|91252|91227|91255.5|91230.5|91251.1|91226.1|26
1639565160000|2021-12-15 10:46:00|91251.6|91226.6|91251.6|91226.6|91252.3|91227.3|91251.4|91226.4|22
1639565170000|2021-12-15 10:46:10|91252|91227|91255.9|91230.9|91257.8|91232.8|91251.7|91226.7|31
1639565180000|2021-12-15 10:46:20|91255.7|91230.7|91254.5|91229.5|91256.1|91231.1|91252.9|91227.9|32
1639565190000|2021-12-15 10:46:30|91254.4|91229.4|91252.1|91227.1|91256.2|91231.2|91252.1|91227.1|32
1639565200000|2021-12-15 10:46:40|91251.9|91226.9|91250.5|91225.5|91252.8|91227.8|91250.4|91225.4|36
1639565210000|2021-12-15 10:46:50|91251|91226|91248.7|91223.7|91251.4|91226.4|91248.1|91223.1|28
1639565220000|2021-12-15 10:47:00|91248.9|91223.9|91246.3|91221.3|91250.6|91225.6|91246.3|91221.3|31
1639565230000|2021-12-15 10:47:10|91246.6|91221.6|91243.8|91218.8|91246.6|91221.6|91241.5|91216.5|30
1639565240000|2021-12-15 10:47:20|91243.7|91218.7|91245.9|91220.9|91245.9|91220.9|91243.4|91218.4|29
1639565250000|2021-12-15 10:47:30|91244.8|91219.8|91245.1|91220.1|91245.9|91220.9|91242.5|91217.5|22
1639565260000|2021-12-15 10:47:40|91245.3|91220.3|91245.4|91220.4|91246.1|91221.1|91244.9|91219.9|15
1639565270000|2021-12-15 10:47:50|91245.5|91220.5|91249.2|91224.2|91252.6|91227.6|91245.3|91220.3|36
1639565280000|2021-12-15 10:48:00|91248.3|91223.3|91249.5|91224.5|91250.5|91225.5|91248|91223|26
1639565290000|2021-12-15 10:48:10|91249.4|91224.4|91248.5|91223.5|91250|91225|91248.2|91223.2|21
1639565300000|2021-12-15 10:48:20|91248.6|91223.6|91248.8|91223.8|91249.6|91224.6|91246.5|91221.5|17
1639565310000|2021-12-15 10:48:30|91248.3|91223.3|91262.2|91237.2|91265.9|91240.9|91246.3|91221.3|37
1639565320000|2021-12-15 10:48:40|91261.6|91236.6|91244.7|91219.7|91262.7|91237.7|91242.3|91217.3|38
1639565330000|2021-12-15 10:48:50|91245.2|91220.2|91238.5|91213.5|91245.2|91220.2|91237.8|91212.8|44
1639565340000|2021-12-15 10:49:00|91238.4|91213.4|91243.4|91218.4|91244.2|91219.2|91238|91213|44
1639565350000|2021-12-15 10:49:10|91243.9|91218.9|91242.7|91217.7|91244|91219|91241.7|91216.7|22
1639565360000|2021-12-15 10:49:20|91242.5|91217.5|91227.8|91202.8|91244.2|91219.2|91227.8|91202.8|30
1639565370000|2021-12-15 10:49:30|91228.1|91203.1|91229.7|91204.7|91233.5|91208.5|91228.1|91203.1|46
1639565380000|2021-12-15 10:49:40|91229.8|91204.8|91226.4|91201.4|91231.3|91206.3|91223.1|91198.1|51
1639565390000|2021-12-15 10:49:50|91227.7|91202.7|91226.2|91201.2|91230.4|91205.4|91225.9|91200.9|28
1639565400000|2021-12-15 10:50:00|91226.4|91201.4|91225.3|91200.3|91227.4|91202.4|91225.1|91200.1|30
1639565410000|2021-12-15 10:50:10|91224.7|91199.7|91226.8|91201.8|91228.5|91203.5|91224.5|91199.5|28
1639565420000|2021-12-15 10:50:20|91227.9|91202.9|91229|91204|91229|91204|91227.9|91202.9|17
1639565430000|2021-12-15 10:50:30|91229.1|91204.1|91227.8|91202.8|91230.6|91205.6|91227.8|91202.8|32
1639565440000|2021-12-15 10:50:40|91228.1|91203.1|91245.5|91220.5|91246|91221|91227.9|91202.9|33
1639565450000|2021-12-15 10:50:50|91245.3|91220.3|91246|91221|91246|91221|91244.2|91219.2|27
1639565460000|2021-12-15 10:51:00|91246.2|91221.2|91246.7|91221.7|91247|91222|91245.6|91220.6|20
1639565470000|2021-12-15 10:51:10|91246.5|91221.5|91249|91224|91249.4|91224.4|91246.5|91221.5|30
1639565480000|2021-12-15 10:51:20|91248.7|91223.7|91246.9|91221.9|91249.9|91224.9|91243.9|91218.9|30
1639565490000|2021-12-15 10:51:30|91245.7|91220.7|91238|91213|91246|91221|91238|91213|36
1639565500000|2021-12-15 10:51:40|91237.8|91212.8|91238.5|91213.5|91239.9|91214.9|91237.6|91212.6|35
1639565510000|2021-12-15 10:51:50|91238.3|91213.3|91239|91214|91239.6|91214.6|91237.4|91212.4|30
1639565520000|2021-12-15 10:52:00|91238.8|91213.8|91238.9|91213.9|91240.2|91215.2|91238|91213|18
1639565530000|2021-12-15 10:52:10|91238.8|91213.8|91237.3|91212.3|91238.8|91213.8|91237.3|91212.3|16
1639565540000|2021-12-15 10:52:20|91237.4|91212.4|91237|91212|91237.7|91212.7|91236.9|91211.9|12
1639565550000|2021-12-15 10:52:30|91237.1|91212.1|91260.7|91235.7|91285|91246|91237|91212|52
1639565560000|2021-12-15 10:52:40|91260.5|91235.5|91256.2|91231.2|91261.4|91236.4|91255.7|91230.7|43
1639565570000|2021-12-15 10:52:50|91255.7|91230.7|91250.1|91225.1|91255.9|91230.9|91250|91225|46
1639565580000|2021-12-15 10:53:00|91249.5|91224.5|91249.4|91224.4|91250.1|91225.1|91248.7|91223.7|31
1639565590000|2021-12-15 10:53:10|91249.5|91224.5|91255.2|91230.2|91275|91250|91249.5|91217.3|60
1639565600000|2021-12-15 10:53:20|91255.3|91230.3|91254|91229|91262|91237|91251.9|91226.9|58
1639565610000|2021-12-15 10:53:30|91253.3|91228.3|91247.9|91222.9|91254.6|91229.6|91247.4|91222.4|45
1639565620000|2021-12-15 10:53:40|91248.1|91223.1|91245.3|91220.3|91249.7|91224.7|91244.5|91219.5|32
1639565630000|2021-12-15 10:53:50|91245.2|91220.2|91258.6|91233.6|91258.6|91233.6|91239.3|91214.3|35
1639565640000|2021-12-15 10:54:00|91261.8|91236.8|91257.6|91232.6|91262.9|91237.9|91257.6|91232.6|53
1639565650000|2021-12-15 10:54:10|91257.7|91232.7|91252.4|91227.4|91258.9|91233.9|91252.4|91227.4|53
1639565660000|2021-12-15 10:54:20|91252.6|91227.6|91252.7|91227.7|91253.1|91228.1|91251.8|91226.8|28
1639565670000|2021-12-15 10:54:30|91252.5|91227.5|91251|91226|91252.6|91227.6|91251|91226|19
1639565680000|2021-12-15 10:54:40|91251.1|91226.1|91253|91228|91254.9|91229.9|91250.8|91225.8|26
1639565690000|2021-12-15 10:54:50|91253.3|91228.3|91258.6|91233.6|91258.6|91233.6|91250.9|91225.9|34
1639565700000|2021-12-15 10:55:00|91259|91234|91257.5|91232.5|91259|91234|91254.1|91229.1|35
1639565710000|2021-12-15 10:55:10|91257|91232|91258.1|91233.1|91258.7|91233.7|91256.5|91231.5|37
1639565720000|2021-12-15 10:55:20|91258.6|91233.6|91271.5|91246.5|91272.1|91247.1|91258.6|91233.6|53
1639565730000|2021-12-15 10:55:30|91271.1|91246.1|91271.6|91246.6|91272.2|91247.2|91270.7|91245.7|23
1639565740000|2021-12-15 10:55:40|91271.8|91246.8|91268|91243|91271.8|91246.8|91266.1|91241.1|35
1639565750000|2021-12-15 10:55:50|91268.2|91243.2|91258.8|91233.8|91268.2|91243.2|91258.3|91233.3|34
1639565760000|2021-12-15 10:56:00|91259.2|91234.2|91254.4|91229.4|91259.2|91234.2|91252.8|91227.8|39
1639565770000|2021-12-15 10:56:10|91254.1|91229.1|91254.3|91229.3|91255.2|91230.2|91253.3|91228.3|30
1639565780000|2021-12-15 10:56:20|91254.2|91229.2|91256|91231|91256|91231|91252.5|91227.5|33
1639565790000|2021-12-15 10:56:30|91255.8|91230.8|91257.6|91232.6|91258.4|91233.4|91255.4|91230.4|37
1639565800000|2021-12-15 10:56:40|91257.7|91232.7|91252.2|91227.2|91257.7|91232.7|91250|91225|28
1639565810000|2021-12-15 10:56:50|91251.4|91226.4|91250.3|91225.3|91252.4|91227.4|91250.3|91225.3|22
1639565820000|2021-12-15 10:57:00|91250.4|91225.4|91259.2|91234.2|91260.7|91235.7|91250.4|91225.4|31
1639565830000|2021-12-15 10:57:10|91259.4|91234.4|91257.9|91232.9|91259.9|91234.9|91255.7|91230.7|24
1639565840000|2021-12-15 10:57:20|91257.8|91232.8|91260.6|91235.6|91262|91237|91257.8|91232.8|35
1639565850000|2021-12-15 10:57:30|91260.9|91235.9|91260.8|91235.8|91262.5|91237.5|91260.8|91235.8|28
1639565860000|2021-12-15 10:57:40|91260.6|91235.6|91258.4|91233.4|91266.3|91235.6|91253.6|91216.3|39
1639565870000|2021-12-15 10:57:50|91258.6|91233.6|91262.3|91237.3|91262.3|91237.3|91257.4|91232.4|45
1639565880000|2021-12-15 10:58:00|91262.2|91237.2|91262.1|91237.1|91262.7|91237.7|91261.1|91236.1|30
1639565890000|2021-12-15 10:58:10|91262.2|91237.2|91256.9|91231.9|91262.2|91237.2|91256.4|91231.4|32
1639565900000|2021-12-15 10:58:20|91257.1|91232.1|91234.3|91209.3|91257.5|91232.5|91234.3|91209.3|43
1639565910000|2021-12-15 10:58:30|91234.6|91209.6|91232.8|91207.8|91235.2|91210.2|91232.5|91207.5|29
1639565920000|2021-12-15 10:58:40|91232.9|91207.9|91232.5|91207.5|91234.5|91209.5|91232.5|91207.5|29
1639565930000|2021-12-15 10:58:50|91232|91207|91240.5|91215.5|91249|91224|91229.3|91204.3|45
1639565940000|2021-12-15 10:59:00|91240|91215|91245.5|91220.5|91247.5|91222.5|91239.3|91214.3|49
1639565950000|2021-12-15 10:59:10|91250.8|91225.8|91271.2|91221.2|91271.7|91240.2|91250.8|91220.1|43
1639565960000|2021-12-15 10:59:20|91269|91219|91254.8|91204.8|91269|91228|91249.3|91204.5|54
1639565970000|2021-12-15 10:59:30|91254.6|91204.6|91233.5|91208.5|91256|91208.6|91232.8|91195.9|51
1639565980000|2021-12-15 10:59:40|91233.6|91208.6|91234.7|91184.7|91246.3|91208.6|91233.5|91184.7|48
1639565990000|2021-12-15 10:59:50|91235|91185|91236.1|91186.1|91238.9|91188.9|91234.7|91184.7|41
1639566000000|2021-12-15 11:00:00|91236.3|91186.3|91224.6|91199.6|91237.6|91202.8|91224.6|91186.3|37
1639566010000|2021-12-15 11:00:10|91224.7|91199.7|91232.4|91207.4|91246.3|91207.6|91224|91195.5|49
1639566020000|2021-12-15 11:00:20|91232.5|91207.5|91237.9|91212.9|91238.2|91213.2|91231.9|91206.9|45
1639566030000|2021-12-15 11:00:30|91238.6|91213.6|91272.9|91222.9|91279.7|91245.9|91238.6|91207|63
1639566040000|2021-12-15 11:00:40|91273.3|91223.3|91267.5|91217.5|91273.3|91223.3|91266.6|91216.6|48
1639566050000|2021-12-15 11:00:50|91267.7|91217.7|91258.4|91208.4|91267.7|91226.1|91242.1|91206.4|47
1639566060000|2021-12-15 11:01:00|91258.6|91208.6|91240.4|91215.4|91260|91218.7|91240.3|91207.4|40
1639566070000|2021-12-15 11:01:10|91242.7|91217.7|91244.1|91219.1|91246.5|91221.5|91241.9|91216.9|35
1639566080000|2021-12-15 11:01:20|91243.8|91218.8|91241.4|91216.4|91244.1|91219.1|91240.3|91215.3|22
1639566090000|2021-12-15 11:01:30|91240.9|91215.9|91240.9|91215.9|91241|91216|91240.2|91215.2|17
1639566100000|2021-12-15 11:01:40|91241.1|91216.1|91240.8|91215.8|91241.9|91216.9|91240.5|91215.5|23
1639566110000|2021-12-15 11:01:50|91240.5|91215.5|91240.8|91215.8|91241|91216|91239.6|91214.6|19
1639566120000|2021-12-15 11:02:00|91240.4|91215.4|91240.3|91215.3|91241.7|91216.7|91240.1|91215.1|23
1639566130000|2021-12-15 11:02:10|91240.2|91215.2|91237.4|91212.4|91240.8|91215.8|91236.4|91211.4|20
1639566140000|2021-12-15 11:02:20|91238.2|91213.2|91241.6|91216.6|91253.3|91228.3|91237.4|91212.4|46
1639566150000|2021-12-15 11:02:30|91241.5|91216.5|91238.1|91213.1|91241.7|91216.7|91236|91211|37
1639566160000|2021-12-15 11:02:40|91237.8|91212.8|91234.9|91209.9|91237.8|91212.8|91234.9|91209.9|31
1639566170000|2021-12-15 11:02:50|91234.7|91209.7|91236.2|91211.2|91236.2|91211.2|91234.4|91209.4|21
1639566180000|2021-12-15 11:03:00|91236.1|91211.1|91235.1|91210.1|91236.4|91211.4|91234.8|91209.8|17
1639566190000|2021-12-15 11:03:10|91234.9|91209.9|91236.8|91211.8|91238.8|91213.8|91234.9|91209.9|30
1639566200000|2021-12-15 11:03:20|91236.9|91211.9|91240.5|91215.5|91240.9|91215.9|91236.9|91211.9|17
1639566210000|2021-12-15 11:03:30|91240.3|91215.3|91244.8|91219.8|91244.8|91219.8|91238.2|91213.2|32
1639566220000|2021-12-15 11:03:40|91244.4|91219.4|91243.7|91218.7|91244.8|91219.8|91243.4|91218.4|28
1639566230000|2021-12-15 11:03:50|91243.5|91218.5|91243.2|91218.2|91243.5|91218.5|91242.5|91217.5|20
1639566240000|2021-12-15 11:04:00|91243.1|91218.1|91243|91218|91243.8|91218.8|91242.3|91217.3|16
1639566250000|2021-12-15 11:04:10|91242.9|91217.9|91243.3|91218.3|91243.3|91218.3|91242.8|91217.8|9
1639566260000|2021-12-15 11:04:20|91243.5|91218.5|91260.4|91235.4|91262.5|91237.5|91243|91218|36
1639566270000|2021-12-15 11:04:30|91260.6|91235.6|91280.8|91255.8|91282|91257|91258.2|91233.2|26
1639566280000|2021-12-15 11:04:40|91280.3|91255.3|91272.1|91247.1|91281.6|91256.6|91272.1|91247.1|44
1639566290000|2021-12-15 11:04:50|91272.8|91247.8|91264.8|91239.8|91281.1|91247.8|91260.1|91231.1|48
1639566300000|2021-12-15 11:05:00|91263.1|91238.1|91265.2|91240.2|91265.5|91240.5|91263.1|91238.1|29
1639566310000|2021-12-15 11:05:10|91265.7|91240.7|91264.9|91239.9|91266.6|91241.6|91263.9|91238.9|27
1639566320000|2021-12-15 11:05:20|91264.4|91239.4|91264.5|91239.5|91264.7|91239.7|91263.4|91238.4|20
1639566330000|2021-12-15 11:05:30|91264.2|91239.2|91258.9|91233.9|91264.2|91239.2|91257.7|91232.7|27
1639566340000|2021-12-15 11:05:40|91259.2|91234.2|91256.6|91231.6|91259.2|91234.2|91254.3|91229.3|37
1639566350000|2021-12-15 11:05:50|91256.7|91231.7|91255.1|91230.1|91256.7|91231.7|91254.6|91229.6|29
1639566360000|2021-12-15 11:06:00|91255|91230|91253.9|91228.9|91255|91230|91253.1|91228.1|24
1639566370000|2021-12-15 11:06:10|91254.2|91229.2|91254.6|91229.6|91254.8|91229.8|91253.3|91228.3|27
1639566380000|2021-12-15 11:06:20|91254.7|91229.7|91269|91244|91271.1|91246.1|91254.7|91229.7|39
1639566390000|2021-12-15 11:06:30|91268.7|91243.7|91268.4|91243.4|91272.2|91247.2|91268.4|91243.4|39
1639566400000|2021-12-15 11:06:40|91269.1|91244.1|91270.3|91245.3|91271.1|91246.1|91268.1|91243.1|33
1639566410000|2021-12-15 11:06:50|91269.5|91244.5|91272.7|91247.7|91273.2|91248.2|91269.5|91244.5|26
1639566420000|2021-12-15 11:07:00|91272.4|91247.4|91278.5|91253.5|91282|91257|91272.3|91247.3|29
1639566430000|2021-12-15 11:07:10|91278.4|91253.4|91277.4|91252.4|91279.5|91254.5|91277.3|91252.3|21
1639566440000|2021-12-15 11:07:20|91277.3|91252.3|91278.4|91253.4|91278.4|91253.4|91277.3|91252.3|12
1639566450000|2021-12-15 11:07:30|91278.6|91253.6|91278.4|91253.4|91279|91254|91276.9|91251.9|22
1639566460000|2021-12-15 11:07:40|91278.3|91253.3|91269.1|91244.1|91278.3|91253.3|91264.4|91239.4|44
1639566470000|2021-12-15 11:07:50|91268.4|91243.4|91267.6|91242.6|91269.2|91244.2|91267.2|91242.2|23
1639566480000|2021-12-15 11:08:00|91267.3|91242.3|91274.2|91249.2|91274.6|91249.6|91267.3|91242.3|25
1639566490000|2021-12-15 11:08:10|91274|91249|91270.2|91245.2|91285.1|91249|91269.8|91234.5|26
1639566500000|2021-12-15 11:08:20|91270.3|91245.3|91273.4|91248.4|91275.1|91250.1|91270.1|91245.1|41
1639566510000|2021-12-15 11:08:30|91272.7|91247.7|91272.9|91247.9|91273.9|91248.9|91272.2|91247.2|27
1639566520000|2021-12-15 11:08:40|91273.1|91248.1|91273.9|91248.9|91274.7|91249.7|91272.9|91247.9|29
1639566530000|2021-12-15 11:08:50|91273.1|91248.1|91273.6|91248.6|91275.1|91250.1|91273|91248|30
1639566540000|2021-12-15 11:09:00|91274.3|91249.3|91270.6|91245.6|91274.7|91249.7|91266.6|91241.6|57
1639566550000|2021-12-15 11:09:10|91270.2|91245.2|91272.1|91247.1|91274.9|91249.9|91270.2|91245.2|48
1639566560000|2021-12-15 11:09:20|91272.4|91247.4|91274.6|91249.6|91275.8|91250.8|91272.4|91247.4|31
1639566570000|2021-12-15 11:09:30|91274.7|91249.7|91275.4|91250.4|91275.5|91250.5|91274.2|91249.2|25
1639566580000|2021-12-15 11:09:40|91275.3|91250.3|91276.5|91251.5|91277.3|91252.3|91275|91250|25
1639566590000|2021-12-15 11:09:50|91276.2|91251.2|91273.5|91248.5|91277.6|91252.6|91273.2|91248.2|45
1639566600000|2021-12-15 11:10:00|91273|91248|91269.7|91244.7|91274.2|91249.2|91269.6|91244.6|38
1639566610000|2021-12-15 11:10:10|91268.7|91243.7|91267.8|91242.8|91269.3|91244.3|91266.6|91241.6|40
1639566620000|2021-12-15 11:10:20|91268|91243|91274.4|91249.4|91274.4|91249.4|91268|91243|41
1639566630000|2021-12-15 11:10:30|91274.2|91249.2|91277.5|91252.5|91278.1|91253.1|91273.9|91248.9|31
1639566640000|2021-12-15 11:10:40|91277|91252|91268.4|91243.4|91277.7|91252.7|91267.6|91242.6|30
1639566650000|2021-12-15 11:10:50|91268.1|91243.1|91268.6|91243.6|91271|91246|91267.1|91242.1|29
1639566660000|2021-12-15 11:11:00|91268.7|91243.7|91277.6|91252.6|91287.2|91262.2|91268.6|91243.6|49
1639566670000|2021-12-15 11:11:10|91278.3|91253.3|91272.2|91247.2|91279.4|91254.4|91271.7|91246.7|37
1639566680000|2021-12-15 11:11:20|91272.6|91247.6|91287.1|91262.1|91287.3|91262.3|91272.1|91247.1|25
1639566690000|2021-12-15 11:11:30|91287.2|91262.2|91281.3|91256.3|91287.9|91262.9|91279.7|91254.7|39
1639566700000|2021-12-15 11:11:40|91281.1|91256.1|91281.8|91256.8|91282.7|91257.7|91280.6|91255.6|17
1639566710000|2021-12-15 11:11:50|91282|91257|91281.1|91256.1|91282.2|91257.2|91279.5|91254.5|41
1639566720000|2021-12-15 11:12:00|91280.9|91255.9|91279.2|91254.2|91281.6|91256.6|91279.2|91254.2|35
1639566730000|2021-12-15 11:12:10|91279|91254|91279.7|91254.7|91282.4|91257.4|91278.3|91253.3|36
1639566740000|2021-12-15 11:12:20|91279.6|91254.6|91279.3|91254.3|91281.4|91256.4|91277.9|91252.9|32
1639566750000|2021-12-15 11:12:30|91279.2|91254.2|91278.7|91253.7|91280.3|91255.3|91278.6|91253.6|22
1639566760000|2021-12-15 11:12:40|91278.3|91253.3|91277.6|91252.6|91279.2|91254.2|91276.5|91251.5|24
1639566770000|2021-12-15 11:12:50|91278.4|91253.4|91278.5|91253.5|91281.5|91256.5|91277.6|91252.6|36
1639566780000|2021-12-15 11:13:00|91278.4|91253.4|91286.7|91261.7|91291.5|91266.5|91276|91251|42
1639566790000|2021-12-15 11:13:10|91285.1|91260.1|91287.4|91262.4|91287.7|91262.7|91283|91258|32
1639566800000|2021-12-15 11:13:20|91286.6|91261.6|91285.4|91260.4|91289.2|91264.2|91284.4|91259.4|29
1639566810000|2021-12-15 11:13:30|91285.5|91260.5|91286.2|91261.2|91287.6|91262.6|91285.5|91260.5|25
1639566820000|2021-12-15 11:13:40|91285.8|91260.8|91285.5|91260.5|91286.9|91261.9|91285.3|91260.3|14
1639566830000|2021-12-15 11:13:50|91285.6|91260.6|91289|91264|91289.1|91264.1|91285.6|91260.6|20
1639566840000|2021-12-15 11:14:00|91288.8|91263.8|91287.5|91262.5|91289.6|91264.6|91287.1|91262.1|19
1639566850000|2021-12-15 11:14:10|91287.6|91262.6|91283.2|91258.2|91288.3|91263.3|91279.9|91254.9|30
1639566860000|2021-12-15 11:14:20|91283.1|91258.1|91285.6|91260.6|91286.5|91261.5|91283.1|91258.1|27
1639566870000|2021-12-15 11:14:30|91285.3|91260.3|91285.5|91260.5|91285.9|91260.9|91283.8|91258.8|30
1639566880000|2021-12-15 11:14:40|91285.6|91260.6|91280.1|91255.1|91285.6|91260.6|91280|91255|34
1639566890000|2021-12-15 11:14:50|91280.6|91255.6|91280.7|91255.7|91281.9|91256.9|91279.9|91254.9|18
1639566900000|2021-12-15 11:15:00|91280.6|91255.6|91278.8|91253.8|91280.6|91255.6|91278.8|91253.8|21
1639566910000|2021-12-15 11:15:10|91278.9|91253.9|91284.5|91259.5|91286.3|91261.3|91278.9|91253.9|27
1639566920000|2021-12-15 11:15:20|91284.2|91259.2|91285.2|91260.2|91285.6|91260.6|91283.6|91258.6|25
1639566930000|2021-12-15 11:15:30|91285.1|91260.1|91282.4|91257.4|91285.6|91260.6|91281.2|91256.2|30
1639566940000|2021-12-15 11:15:40|91280.8|91255.8|91282|91257|91282|91257|91280.8|91255.8|17
1639566950000|2021-12-15 11:15:50|91282.1|91257.1|91281.4|91256.4|91282.3|91257.3|91281.2|91256.2|18
1639566960000|2021-12-15 11:16:00|91281.1|91256.1|91279.2|91254.2|91284.1|91259.1|91277.2|91252.2|50
1639566970000|2021-12-15 11:16:10|91278.7|91253.7|91279.8|91254.8|91280.5|91255.5|91278.1|91253.1|29
1639566980000|2021-12-15 11:16:20|91279.6|91254.6|91280.8|91255.8|91281.9|91256.9|91278.4|91253.4|43
1639566990000|2021-12-15 11:16:30|91281|91256|91279.8|91254.8|91281.7|91256.7|91279.3|91254.3|31
1639567000000|2021-12-15 11:16:40|91279.9|91254.9|91279.6|91254.6|91280.9|91255.9|91279.4|91254.4|21
1639567010000|2021-12-15 11:16:50|91279.8|91254.8|91280.5|91255.5|91280.9|91255.9|91279.4|91254.4|19
1639567020000|2021-12-15 11:17:00|91280.6|91255.6|91280.2|91255.2|91281.3|91256.3|91280.2|91255.2|10
1639567030000|2021-12-15 11:17:10|91280.3|91255.3|91281.3|91256.3|91281.5|91256.5|91280.2|91255.2|14
1639567040000|2021-12-15 11:17:20|91280.7|91255.7|91280.3|91255.3|91281|91256|91279.4|91254.4|13
1639567050000|2021-12-15 11:17:30|91280.2|91255.2|91288.7|91263.7|91290.5|91265.5|91278.3|91253.3|38
1639567060000|2021-12-15 11:17:40|91288.6|91263.6|91281.2|91256.2|91289.9|91264.9|91279.6|91254.6|34
1639567070000|2021-12-15 11:17:50|91280.1|91255.1|91281.5|91256.5|91282.3|91257.3|91280.1|91255.1|28
1639567080000|2021-12-15 11:18:00|91280.7|91255.7|91281|91256|91281|91256|91280.1|91255.1|19
1639567090000|2021-12-15 11:18:10|91280.8|91255.8|91280.8|91255.8|91281.2|91256.2|91280.5|91255.5|13
1639567100000|2021-12-15 11:18:20|91280.9|91255.9|91280.2|91255.2|91281.5|91256.5|91279.6|91254.6|17
1639567110000|2021-12-15 11:18:30|91280.4|91255.4|91279.7|91254.7|91281.1|91256.1|91278.7|91253.7|25
1639567120000|2021-12-15 11:18:40|91280.2|91255.2|91279.8|91254.8|91280.2|91255.2|91276.6|91251.6|36
1639567130000|2021-12-15 11:18:50|91280.1|91255.1|91279|91254|91280.1|91255.1|91278.6|91253.6|13
1639567140000|2021-12-15 11:19:00|91278.9|91253.9|91278.7|91253.7|91279.8|91254.8|91276|91251|30
1639567150000|2021-12-15 11:19:10|91276.9|91251.9|91279.4|91254.4|91283.7|91258.7|91276.9|91251.9|43
1639567160000|2021-12-15 11:19:20|91279.6|91254.6|91276.6|91251.6|91280.1|91255.1|91275.9|91250.9|23
1639567170000|2021-12-15 11:19:30|91276.5|91251.5|91278.8|91253.8|91279|91254|91276.5|91251.5|15
1639567180000|2021-12-15 11:19:40|91278.5|91253.5|91279.2|91254.2|91279.5|91254.5|91278.5|91253.5|13
1639567190000|2021-12-15 11:19:50|91279.1|91254.1|91287.9|91262.9|91288.6|91263.6|91278.6|91253.6|47
1639567200000|2021-12-15 11:20:00|91287.1|91262.1|91291.4|91266.4|91291.5|91266.5|91287.1|91262.1|29
1639567210000|2021-12-15 11:20:10|91291.5|91266.5|91291.6|91266.6|91294|91269|91290.7|91265.7|36
1639567220000|2021-12-15 11:20:20|91291.1|91266.1|91293.8|91268.8|91293.9|91268.9|91291.1|91266.1|23
1639567230000|2021-12-15 11:20:30|91293.3|91268.3|91300.6|91275.6|91303.8|91278.8|91291.2|91266.2|31
1639567240000|2021-12-15 11:20:40|91300.8|91275.8|91301.3|91276.3|91302|91277|91300|91275|31
1639567250000|2021-12-15 11:20:50|91301.2|91276.2|91299.6|91274.6|91303.3|91278.3|91299|91274|33
1639567260000|2021-12-15 11:21:00|91299.9|91274.9|91300.2|91275.2|91301.3|91276.3|91299.7|91274.7|24
1639567270000|2021-12-15 11:21:10|91300.6|91275.6|91305.2|91280.2|91305.2|91280.2|91299.3|91274.3|31
1639567280000|2021-12-15 11:21:20|91308.6|91283.6|91310|91285|91317.4|91292.4|91305|91280|58
1639567290000|2021-12-15 11:21:30|91310.3|91285.3|91310.4|91285.4|91311.2|91286.2|91305.5|91280.5|47
1639567300000|2021-12-15 11:21:40|91311.2|91286.2|91310.8|91285.8|91311.4|91286.4|91308.5|91283.5|35
1639567310000|2021-12-15 11:21:50|91310.7|91285.7|91309.1|91284.1|91311.3|91286.3|91308.1|91283.1|24
1639567320000|2021-12-15 11:22:00|91309|91284|91315.9|91290.9|91316.2|91291.2|91308.8|91283.8|49
1639567330000|2021-12-15 11:22:10|91315.7|91290.7|91314.5|91289.5|91316.2|91291.2|91312.4|91287.4|37
1639567340000|2021-12-15 11:22:20|91314.4|91289.4|91311.7|91286.7|91314.9|91289.9|91310.8|91285.8|34
1639567350000|2021-12-15 11:22:30|91312.2|91287.2|91305.4|91280.4|91318.2|91287.3|91304.3|91268.2|43
1639567360000|2021-12-15 11:22:40|91305.1|91280.1|91312.1|91287.1|91312.1|91287.1|91305.1|91280.1|37
1639567370000|2021-12-15 11:22:50|91311.9|91286.9|91311.5|91286.5|91312.5|91287.5|91311.2|91286.2|21
1639567380000|2021-12-15 11:23:00|91311.6|91286.6|91311.3|91286.3|91311.9|91286.9|91309.1|91284.1|32
1639567390000|2021-12-15 11:23:10|91311.2|91286.2|91311.3|91286.3|91311.8|91286.8|91310.9|91285.9|16
1639567400000|2021-12-15 11:23:20|91311.5|91286.5|91311.5|91286.5|91312.1|91287.1|91311.2|91286.2|19
1639567410000|2021-12-15 11:23:30|91311.4|91286.4|91324.5|91274.5|91324.5|91286.8|91309.5|91274.5|26
1639567420000|2021-12-15 11:23:40|91324|91274|91306.3|91281.3|91324.1|91284.4|91305.4|91272.7|28
1639567430000|2021-12-15 11:23:50|91305.3|91280.3|91304.7|91279.7|91307.7|91282.7|91304.2|91279.2|37
1639567440000|2021-12-15 11:24:00|91304.3|91279.3|91306|91281|91306.4|91281.4|91303.8|91278.8|24
1639567450000|2021-12-15 11:24:10|91305.8|91280.8|91305.4|91280.4|91306.4|91281.4|91303.7|91278.7|30
1639567460000|2021-12-15 11:24:20|91305.5|91280.5|91302.2|91277.2|91306.7|91281.7|91301.2|91276.2|26
1639567470000|2021-12-15 11:24:30|91302.1|91277.1|91304.4|91279.4|91304.4|91279.4|91301.9|91276.9|28
1639567480000|2021-12-15 11:24:40|91304.7|91279.7|91302|91277|91304.7|91279.7|91301.2|91276.2|40
1639567490000|2021-12-15 11:24:50|91302.2|91277.2|91297.8|91272.8|91302.6|91277.6|91296.4|91271.4|32
1639567500000|2021-12-15 11:25:00|91298.1|91273.1|91295.8|91270.8|91303.8|91278.8|91295.2|91270.2|41
1639567510000|2021-12-15 11:25:10|91296|91271|91295.5|91270.5|91296.6|91271.6|91294.9|91269.9|30
1639567520000|2021-12-15 11:25:20|91295.4|91270.4|91295.1|91270.1|91295.8|91270.8|91294.5|91269.5|19
1639567530000|2021-12-15 11:25:30|91295.3|91270.3|91295.5|91270.5|91295.5|91270.5|91294.9|91269.9|9
1639567540000|2021-12-15 11:25:40|91295.9|91270.9|91295.7|91270.7|91296.7|91271.7|91295.4|91270.4|14
1639567550000|2021-12-15 11:25:50|91296|91271|91295.4|91270.4|91296|91271|91294.5|91269.5|23
1639567560000|2021-12-15 11:26:00|91294.8|91269.8|91296.4|91271.4|91296.6|91271.6|91291.4|91266.4|35
1639567570000|2021-12-15 11:26:10|91295.9|91270.9|91296.9|91271.9|91297|91272|91295.5|91270.5|16
1639567580000|2021-12-15 11:26:20|91296.8|91271.8|91296.3|91271.3|91297.5|91272.5|91295.4|91270.4|26
1639567590000|2021-12-15 11:26:30|91296.5|91271.5|91297.3|91272.3|91297.7|91272.7|91295.2|91270.2|15
1639567600000|2021-12-15 11:26:40|91297.9|91272.9|91303.8|91278.8|91304.2|91279.2|91296.8|91271.8|34
1639567610000|2021-12-15 11:26:50|91303.7|91278.7|91308.2|91283.2|91308.4|91283.4|91303.3|91278.3|35
1639567620000|2021-12-15 11:27:00|91307.9|91282.9|91307.5|91282.5|91309.1|91284.1|91306.5|91281.5|38
1639567630000|2021-12-15 11:27:10|91308.1|91283.1|91311.3|91286.3|91312.5|91287.5|91307.1|91282.1|31
1639567640000|2021-12-15 11:27:20|91311.6|91286.6|91315.5|91290.5|91315.5|91290.5|91310.5|91285.5|29
1639567650000|2021-12-15 11:27:30|91314.8|91289.8|91314.8|91289.8|91316|91291|91314.5|91289.5|28
1639567660000|2021-12-15 11:27:40|91314.6|91289.6|91310.6|91285.6|91316.2|91291.2|91310.1|91285.1|36
1639567670000|2021-12-15 11:27:50|91309.6|91284.6|91310.3|91285.3|91312|91287|91309.1|91284.1|26
1639567680000|2021-12-15 11:28:00|91309.8|91284.8|91310.6|91285.6|91311.4|91286.4|91309.4|91284.4|23
1639567690000|2021-12-15 11:28:10|91310.8|91285.8|91300.1|91275.1|91311.5|91286.5|91300.1|91275.1|33
1639567700000|2021-12-15 11:28:20|91299.7|91274.7|91298.6|91273.6|91301.1|91276.1|91298.1|91273.1|49
1639567710000|2021-12-15 11:28:30|91297.9|91272.9|91300.7|91275.7|91301.1|91276.1|91297.2|91272.2|28
1639567720000|2021-12-15 11:28:40|91300.6|91275.6|91304.6|91279.6|91305.8|91280.8|91300.6|91275.6|33
1639567730000|2021-12-15 11:28:50|91304.2|91279.2|91309.5|91284.5|91309.7|91284.7|91304.1|91279.1|31
1639567740000|2021-12-15 11:29:00|91309.7|91284.7|91307|91282|91309.9|91284.9|91306.1|91281.1|33
1639567750000|2021-12-15 11:29:10|91306.8|91281.8|91309.9|91284.9|91311.4|91286.4|91306.8|91281.8|37
1639567760000|2021-12-15 11:29:20|91309.8|91284.8|91309.3|91284.3|91310.8|91285.8|91307.8|91282.8|28
1639567770000|2021-12-15 11:29:30|91309.4|91284.4|91306.7|91256.7|91309.4|91284.4|91292.9|91256.7|47
1639567780000|2021-12-15 11:29:40|91307|91257|91290.7|91265.7|91307|91268.2|91287.5|91257|46
1639567790000|2021-12-15 11:29:50|91290.3|91265.3|91298.5|91273.5|91298.5|91273.5|91289|91264|34
1639567800000|2021-12-15 11:30:00|91297.3|91272.3|91297.8|91272.8|91299|91274|91296.7|91271.7|32
1639567810000|2021-12-15 11:30:10|91298.1|91273.1|91301.7|91276.7|91302.9|91277.9|91298|91273|30
1639567820000|2021-12-15 11:30:20|91301.6|91276.6|91307.8|91282.8|91311.9|91286.9|91299.8|91274.8|39
1639567830000|2021-12-15 11:30:30|91308.6|91283.6|91308.3|91283.3|91311.4|91286.4|91308.3|91283.3|32
1639567840000|2021-12-15 11:30:40|91308.4|91283.4|91312.4|91287.4|91315.1|91290.1|91303|91278|58
1639567850000|2021-12-15 11:30:50|91311.5|91286.5|91316|91291|91323.5|91291.6|91309|91272.2|40
1639567860000|2021-12-15 11:31:00|91316.2|91291.2|91312.3|91287.3|91316.2|91291.2|91312.3|91287.3|43
1639567870000|2021-12-15 11:31:10|91312.4|91287.4|91317|91292|91317.6|91292.6|91312.2|91287.2|32
1639567880000|2021-12-15 11:31:20|91316.9|91291.9|91314.3|91289.3|91318.3|91293.3|91313.4|91288.4|43
1639567890000|2021-12-15 11:31:30|91313.2|91288.2|91313.8|91288.8|91319.6|91294.6|91312.2|91287.2|36
1639567900000|2021-12-15 11:31:40|91312.6|91287.6|91329.4|91304.4|91329.4|91304.4|91312.3|91287.3|36
1639567910000|2021-12-15 11:31:50|91328.9|91303.9|91333.6|91308.6|91336.1|91311.1|91328.6|91303.6|40
1639567920000|2021-12-15 11:32:00|91333.7|91308.7|91334.7|91309.7|91335.4|91310.4|91332.3|91307.3|30
1639567930000|2021-12-15 11:32:10|91334.8|91309.8|91328.6|91303.6|91336.3|91311.3|91327.7|91302.7|37
1639567940000|2021-12-15 11:32:20|91329.2|91304.2|91316.8|91291.8|91329.2|91304.2|91315.2|91290.2|46
1639567950000|2021-12-15 11:32:30|91317.3|91292.3|91319.5|91294.5|91319.6|91294.6|91316.1|91291.1|19
1639567960000|2021-12-15 11:32:40|91319|91294|91318.3|91293.3|91319.1|91294.1|91316.8|91291.8|15
1639567970000|2021-12-15 11:32:50|91318.1|91293.1|91324.7|91299.7|91326|91301|91318.1|91293.1|31
1639567980000|2021-12-15 11:33:00|91325|91300|91320.5|91295.5|91325.1|91300.1|91318.6|91293.6|30
1639567990000|2021-12-15 11:33:10|91320.6|91295.6|91322.7|91297.7|91323|91298|91320.4|91295.4|22
1639568000000|2021-12-15 11:33:20|91322.8|91297.8|91321.1|91296.1|91323.6|91298.6|91321.1|91296.1|15
1639568010000|2021-12-15 11:33:30|91322.1|91297.1|91317.6|91292.6|91322.2|91297.2|91317.6|91292.6|34
1639568020000|2021-12-15 11:33:40|91317.2|91292.2|91317.3|91292.3|91318.2|91293.2|91316.4|91291.4|17
1639568030000|2021-12-15 11:33:50|91316.8|91291.8|91313|91288|91319.5|91294.5|91312.8|91287.8|23
1639568040000|2021-12-15 11:34:00|91312.2|91287.2|91311.4|91286.4|91313|91288|91311.2|91286.2|24
1639568050000|2021-12-15 11:34:10|91311.6|91286.6|91313.2|91288.2|91313.2|91288.2|91311.4|91286.4|16
1639568060000|2021-12-15 11:34:20|91313.3|91288.3|91313.2|91288.2|91313.7|91288.7|91312.8|91287.8|25
1639568070000|2021-12-15 11:34:30|91313.1|91288.1|91313.5|91288.5|91314.2|91289.2|91312|91287|17
1639568080000|2021-12-15 11:34:40|91313.8|91288.8|91312.6|91287.6|91313.8|91288.8|91312.1|91287.1|18
1639568090000|2021-12-15 11:34:50|91312.7|91287.7|91312.8|91287.8|91315.4|91290.4|91312.3|91287.3|25
1639568100000|2021-12-15 11:35:00|91312.1|91287.1|91313.2|91288.2|91315.3|91290.3|91310.6|91285.6|41
1639568110000|2021-12-15 11:35:10|91313.3|91288.3|91315.2|91290.2|91315.5|91290.5|91312.3|91287.3|19
1639568120000|2021-12-15 11:35:20|91313.2|91288.2|91308.5|91283.5|91313.3|91288.3|91308|91283|39
1639568130000|2021-12-15 11:35:30|91308.8|91283.8|91315.5|91290.5|91316|91291|91308.3|91283.3|38
1639568140000|2021-12-15 11:35:40|91314.9|91289.9|91308.8|91283.8|91315.6|91290.6|91308|91283|45
1639568150000|2021-12-15 11:35:50|91309.5|91284.5|91321.4|91296.4|91321.4|91296.4|91309.4|91284.4|43
1639568160000|2021-12-15 11:36:00|91322.5|91297.5|91321.6|91296.6|91324.9|91299.9|91321.4|91296.4|46
1639568170000|2021-12-15 11:36:10|91321.5|91296.5|91315.5|91290.5|91322.2|91297.2|91315.5|91290.5|42
1639568180000|2021-12-15 11:36:20|91314.8|91289.8|91308|91283|91317.7|91292.7|91304.3|91279.3|50
1639568190000|2021-12-15 11:36:30|91308.5|91283.5|91301.9|91276.9|91316.5|91285.2|91296.3|91266.5|65
1639568200000|2021-12-15 11:36:40|91302.9|91277.9|91309.7|91284.7|91320.6|91287.1|91302.9|91269.8|49
1639568210000|2021-12-15 11:36:50|91309.6|91284.6|91305.2|91280.2|91311.4|91286.4|91305|91280|53
1639568220000|2021-12-15 11:37:00|91304.9|91279.9|91307.7|91282.7|91311|91286|91302.6|91277.6|55
1639568230000|2021-12-15 11:37:10|91307.4|91282.4|91306|91281|91308.1|91283.1|91305.8|91280.8|36
1639568240000|2021-12-15 11:37:20|91306.2|91281.2|91302.7|91277.7|91306.9|91281.9|91302.4|91277.4|39
1639568250000|2021-12-15 11:37:30|91301.7|91276.7|91301.3|91276.3|91306.9|91281.9|91299.4|91274.4|56
1639568260000|2021-12-15 11:37:40|91301.2|91276.2|91296.9|91271.9|91301.2|91276.2|91296.3|91271.3|41
1639568270000|2021-12-15 11:37:50|91296.8|91271.8|91296.9|91271.9|91300.7|91275.7|91292.4|91267.4|45
1639568280000|2021-12-15 11:38:00|91297.2|91272.2|91286|91261|91297.7|91272.7|91284.8|91259.8|48
1639568290000|2021-12-15 11:38:10|91286.2|91261.2|91290.2|91240.2|91293.9|91261.2|91277.3|91239.2|38
1639568300000|2021-12-15 11:38:20|91290.6|91240.6|91288.9|91263.9|91290.6|91263.9|91277.9|91240.6|43
1639568310000|2021-12-15 11:38:30|91288.7|91263.7|91286.1|91261.1|91288.7|91263.7|91285.6|91260.6|31
1639568320000|2021-12-15 11:38:40|91286|91261|91280.5|91255.5|91296.8|91261.8|91280|91244.6|38
1639568330000|2021-12-15 11:38:50|91280.6|91255.6|91287.9|91262.9|91288.2|91263.2|91279.3|91254.3|51
1639568340000|2021-12-15 11:39:00|91287.2|91262.2|91284.7|91259.7|91288.1|91263.1|91282.7|91257.7|46
1639568350000|2021-12-15 11:39:10|91285.3|91260.3|91286.5|91261.5|91286.5|91261.5|91284.4|91259.4|17
1639568360000|2021-12-15 11:39:20|91286.4|91261.4|91286.7|91261.7|91286.7|91261.7|91285.4|91260.4|17
1639568370000|2021-12-15 11:39:30|91286.6|91261.6|91287|91262|91287.2|91262.2|91285.4|91260.4|22
1639568380000|2021-12-15 11:39:40|91286.9|91261.9|91285.7|91260.7|91288.3|91263.3|91285.3|91260.3|28
1639568390000|2021-12-15 11:39:50|91286.3|91261.3|91287.7|91262.7|91288.2|91263.2|91286.3|91261.3|27
1639568400000|2021-12-15 11:40:00|91287.8|91262.8|91281.9|91256.9|91289.9|91264.9|91280.7|91255.7|33
1639568410000|2021-12-15 11:40:10|91281.3|91256.3|91283.1|91258.1|91283.1|91258.1|91281.2|91256.2|17
1639568420000|2021-12-15 11:40:20|91281.4|91256.4|91279.8|91254.8|91282|91257|91279.8|91254.8|27
1639568430000|2021-12-15 11:40:30|91279.7|91254.7|91288.6|91263.6|91300.8|91263.6|91279.6|91250.8|27
1639568440000|2021-12-15 11:40:40|91288.5|91263.5|91302.4|91277.4|91302.7|91277.7|91288.5|91263.5|44
1639568450000|2021-12-15 11:40:50|91302.5|91277.5|91306|91281|91306.1|91281.1|91301.3|91276.3|28
1639568460000|2021-12-15 11:41:00|91306.2|91281.2|91309.5|91284.5|91310.2|91285.2|91304.3|91279.3|40
1639568470000|2021-12-15 11:41:10|91308.8|91283.8|91315.4|91290.4|91315.4|91290.4|91308.8|91283.8|26
1639568480000|2021-12-15 11:41:20|91315.7|91290.7|91314.1|91289.1|91316.6|91291.6|91314|91289|16
1639568490000|2021-12-15 11:41:30|91314.4|91289.4|91311.6|91286.6|91314.4|91289.4|91311.2|91286.2|22
1639568500000|2021-12-15 11:41:40|91312|91287|91307.6|91282.6|91327.2|91302.2|91306.9|91281.9|52
1639568510000|2021-12-15 11:41:50|91307.7|91282.7|91307.1|91282.1|91308.5|91283.5|91307|91282|26
1639568520000|2021-12-15 11:42:00|91306.7|91281.7|91314.8|91289.8|91314.8|91289.8|91306.4|91281.4|38
1639568530000|2021-12-15 11:42:10|91314.9|91289.9|91315.3|91290.3|91316.5|91291.5|91314.7|91289.7|32
1639568540000|2021-12-15 11:42:20|91315.4|91290.4|91309.9|91284.9|91315.6|91290.6|91307.9|91282.9|36
1639568550000|2021-12-15 11:42:30|91309.8|91284.8|91309.4|91284.4|91309.9|91284.9|91309.1|91284.1|18
1639568560000|2021-12-15 11:42:40|91309.5|91284.5|91309.8|91284.8|91315.2|91290.2|91306.5|91281.5|43
1639568570000|2021-12-15 11:42:50|91309.9|91284.9|91317|91292|91319|91294|91308.9|91283.9|34
1639568580000|2021-12-15 11:43:00|91316.1|91291.1|91308.5|91283.5|91316.7|91291.7|91306|91281|33
1639568590000|2021-12-15 11:43:10|91308.4|91283.4|91314.1|91289.1|91317.7|91292.7|91308.1|91283.1|32
1639568600000|2021-12-15 11:43:20|91313.3|91288.3|91307.4|91282.4|91316.5|91291.5|91305.5|91280.5|32
1639568610000|2021-12-15 11:43:30|91307.3|91282.3|91307.8|91282.8|91307.9|91282.9|91307.2|91282.2|10
1639568620000|2021-12-15 11:43:40|91307.7|91282.7|91303.4|91278.4|91307.8|91282.8|91302.4|91277.4|24
1639568630000|2021-12-15 11:43:50|91303.8|91278.8|91307|91282|91309.4|91284.4|91302.8|91277.8|32
1639568640000|2021-12-15 11:44:00|91307.6|91282.6|91308.4|91283.4|91308.6|91283.6|91307.6|91282.6|25
1639568650000|2021-12-15 11:44:10|91309.2|91284.2|91313.7|91288.7|91317.7|91292.7|91309.2|91284.2|39
1639568660000|2021-12-15 11:44:20|91314.1|91289.1|91310.6|91285.6|91314.1|91289.1|91309.5|91284.5|28
1639568670000|2021-12-15 11:44:30|91310.1|91285.1|91311.4|91286.4|91311.7|91286.7|91309.8|91284.8|11
1639568680000|2021-12-15 11:44:40|91310.3|91285.3|91310.8|91285.8|91311|91286|91306.5|91281.5|30
1639568690000|2021-12-15 11:44:50|91311.2|91286.2|91310.5|91285.5|91313.5|91288.5|91310.5|91285.5|18
1639568700000|2021-12-15 11:45:00|91310.6|91285.6|91318.1|91293.1|91318.3|91293.3|91310.6|91285.6|35
1639568710000|2021-12-15 11:45:10|91319.6|91294.6|91318.8|91293.8|91319.6|91294.6|91318.2|91293.2|24
1639568720000|2021-12-15 11:45:20|91318.9|91293.9|91326|91301|91326.1|91301.1|91317.9|91292.9|43
1639568730000|2021-12-15 11:45:30|91325.9|91300.9|91326.1|91301.1|91326.2|91301.2|91324.4|91299.4|24
1639568740000|2021-12-15 11:45:40|91325.9|91300.9|91325.5|91300.5|91326.4|91301.4|91325.5|91300.5|14
1639568750000|2021-12-15 11:45:50|91326|91301|91326.7|91301.7|91326.9|91301.9|91326|91301|13
1639568760000|2021-12-15 11:46:00|91327.3|91302.3|91344.2|91319.2|91344.2|91319.2|91326.6|91301.6|42
1639568770000|2021-12-15 11:46:10|91345.4|91320.4|91341.6|91316.6|91346.9|91321.9|91341.4|91316.4|37
1639568780000|2021-12-15 11:46:20|91341.7|91316.7|91341|91316|91343.6|91318.6|91341|91316|37
1639568790000|2021-12-15 11:46:30|91341.1|91316.1|91340.6|91315.6|91341.2|91316.2|91339|91314|20
1639568800000|2021-12-15 11:46:40|91340.7|91315.7|91343.8|91318.8|91345.1|91320.1|91340.7|91315.7|31
1639568810000|2021-12-15 11:46:50|91344.3|91319.3|91346.2|91321.2|91347.9|91322.9|91343.4|91318.4|37
1639568820000|2021-12-15 11:47:00|91346.1|91321.1|91347.3|91322.3|91348|91323|91346|91321|20
1639568830000|2021-12-15 11:47:10|91347.4|91322.4|91347|91322|91347.8|91322.8|91346.8|91321.8|13
1639568840000|2021-12-15 11:47:20|91347.2|91322.2|91342.2|91317.2|91347.5|91322.5|91340.9|91315.9|38
1639568850000|2021-12-15 11:47:30|91342|91317|91340.1|91315.1|91342.5|91317.5|91340|91315|33
1639568860000|2021-12-15 11:47:40|91340.2|91315.2|91347.8|91322.8|91348.2|91323.2|91340|91315|30
1639568870000|2021-12-15 11:47:50|91347.9|91322.9|91341.5|91316.5|91348.2|91323.2|91339.5|91314.5|48
1639568880000|2021-12-15 11:48:00|91341.7|91316.7|91343.7|91318.7|91344.2|91319.2|91341.7|91316.7|27
1639568890000|2021-12-15 11:48:10|91344.2|91319.2|91342.5|91317.5|91344.9|91319.9|91342.4|91317.4|23
1639568900000|2021-12-15 11:48:20|91341.8|91316.8|91345.2|91320.2|91347.2|91322.2|91339.1|91314.1|34
1639568910000|2021-12-15 11:48:30|91344.9|91319.9|91343.6|91318.6|91345.9|91320.9|91342.8|91317.8|30
1639568920000|2021-12-15 11:48:40|91343.7|91318.7|91337.2|91312.2|91350.7|91319.2|91336.7|91300.4|28
1639568930000|2021-12-15 11:48:50|91337.6|91312.6|91331.7|91306.7|91337.8|91312.8|91328.9|91303.9|36
1639568940000|2021-12-15 11:49:00|91331.8|91306.8|91330.7|91305.7|91332|91307|91330.4|91305.4|23
1639568950000|2021-12-15 11:49:10|91330.6|91305.6|91333.6|91308.6|91335.2|91310.2|91330.5|91305.5|37
1639568960000|2021-12-15 11:49:20|91334.1|91309.1|91334.7|91309.7|91334.8|91309.8|91332.8|91307.8|32
1639568970000|2021-12-15 11:49:30|91334.4|91309.4|91320.3|91295.3|91334.9|91309.9|91320.3|91295.3|34
1639568980000|2021-12-15 11:49:40|91319.3|91294.3|91312.9|91287.9|91320.8|91295.8|91312.7|91287.7|52
1639568990000|2021-12-15 11:49:50|91313.5|91288.5|91309.1|91284.1|91313.8|91288.8|91307.8|91282.8|49
1639569000000|2021-12-15 11:50:00|91309|91284|91308.2|91283.2|91309.2|91284.2|91304.8|91279.8|51
1639569010000|2021-12-15 11:50:10|91308.1|91283.1|91306.9|91281.9|91308.3|91283.3|91306.4|91281.4|42
1639569020000|2021-12-15 11:50:20|91307.2|91282.2|91304.3|91279.3|91307.2|91282.2|91303.5|91278.5|34
1639569030000|2021-12-15 11:50:30|91303|91278|91297.3|91272.3|91303|91278|91296|91271|57
1639569040000|2021-12-15 11:50:40|91297.5|91272.5|91294.6|91269.6|91297.5|91272.5|91291.7|91266.7|35
1639569050000|2021-12-15 11:50:50|91294.5|91269.5|91294.5|91269.5|91297.1|91272.1|91294.1|91269.1|41
1639569060000|2021-12-15 11:51:00|91294.3|91269.3|91288.6|91263.6|91294.7|91269.7|91287.3|91262.3|25
1639569070000|2021-12-15 11:51:10|91287.5|91262.5|91289.1|91264.1|91289.8|91264.8|91285.8|91260.8|41
1639569080000|2021-12-15 11:51:20|91288.3|91263.3|91289.3|91264.3|91290.4|91265.4|91287.9|91262.9|34
1639569090000|2021-12-15 11:51:30|91289.1|91264.1|91298.4|91273.4|91299.4|91274.4|91289.1|91264.1|40
1639569100000|2021-12-15 11:51:40|91298.6|91273.6|91296.6|91271.6|91299.1|91274.1|91295.8|91270.8|40
1639569110000|2021-12-15 11:51:50|91295.3|91270.3|91337.2|91287.2|91337.9|91300|91294.7|91269.7|50
1639569120000|2021-12-15 11:52:00|91323.3|91298.3|91330.3|91280.3|91343.6|91304.6|91317.9|91279.5|70
1639569130000|2021-12-15 11:52:10|91330.1|91280.1|91329.8|91304.8|91341.4|91308.7|91316.8|91280.1|62
1639569140000|2021-12-15 11:52:20|91328.4|91303.4|91328.1|91303.1|91329.4|91304.4|91327.3|91302.3|26
1639569150000|2021-12-15 11:52:30|91327.8|91302.8|91344.6|91319.6|91358.9|91326.4|91327.8|91301|55
1639569160000|2021-12-15 11:52:40|91358.4|91308.4|91340.9|91290.9|91358.6|91322|91325.8|91289.5|49
1639569170000|2021-12-15 11:52:50|91340.7|91290.7|91322.3|91297.3|91340.7|91305.9|91322|91290.7|50
1639569180000|2021-12-15 11:53:00|91322.4|91297.4|91316.9|91291.9|91322.6|91297.6|91316.9|91291.9|35
1639569190000|2021-12-15 11:53:10|91316.7|91291.7|91316.2|91291.2|91329.1|91294|91315.9|91278.6|22
1639569200000|2021-12-15 11:53:20|91316.5|91291.5|91317.1|91292.1|91317.1|91292.1|91315.9|91290.9|16
1639569210000|2021-12-15 11:53:30|91316.7|91291.7|91316.7|91291.7|91317.5|91292.5|91316.3|91291.3|14
1639569220000|2021-12-15 11:53:40|91316.6|91291.6|91324.9|91299.9|91325.7|91300.7|91316.3|91291.3|28
1639569230000|2021-12-15 11:53:50|91325|91300|91333.1|91308.1|91342.7|91315.1|91325|91292.7|39
1639569240000|2021-12-15 11:54:00|91333.2|91308.2|91331|91306|91333.2|91308.2|91329.6|91304.6|35
1639569250000|2021-12-15 11:54:10|91331.2|91306.2|91331.6|91306.6|91332.7|91307.7|91331.2|91306.2|22
1639569260000|2021-12-15 11:54:20|91331.4|91306.4|91331.4|91306.4|91332|91307|91331.4|91306.4|17
1639569270000|2021-12-15 11:54:30|91331.6|91306.6|91332.2|91307.2|91335.2|91310.2|91330.5|91305.5|35
1639569280000|2021-12-15 11:54:40|91332|91307|91333.7|91308.7|91333.9|91308.9|91331.8|91306.8|19
1639569290000|2021-12-15 11:54:50|91333.5|91308.5|91315.7|91290.7|91335.9|91308.5|91314.1|91285.7|51
1639569300000|2021-12-15 11:55:00|91315.2|91290.2|91313|91288|91315.5|91290.5|91311.8|91286.8|47
1639569310000|2021-12-15 11:55:10|91313.1|91288.1|91315.1|91290.1|91315.5|91290.5|91312|91287|19
1639569320000|2021-12-15 11:55:20|91315.5|91290.5|91324|91299|91330|91299|91315|91278.8|35
1639569330000|2021-12-15 11:55:30|91324.1|91299.1|91322.4|91297.4|91326.1|91301.1|91322.2|91297.2|46
1639569340000|2021-12-15 11:55:40|91322.3|91297.3|91318.8|91293.8|91325.8|91300.8|91317.9|91292.9|39
1639569350000|2021-12-15 11:55:50|91318.7|91293.7|91313.5|91288.5|91328.7|91294|91313.5|91276.6|43
1639569360000|2021-12-15 11:56:00|91311.4|91286.4|91316.2|91291.2|91317.9|91292.9|91306.7|91281.7|55
1639569370000|2021-12-15 11:56:10|91316.1|91291.1|91313.6|91288.6|91316.2|91291.2|91307.2|91282.2|53
1639569380000|2021-12-15 11:56:20|91313.8|91288.8|91311.8|91286.8|91316.5|91291.5|91310.3|91285.3|41
1639569390000|2021-12-15 11:56:30|91311.7|91286.7|91309.3|91284.3|91312.7|91287.7|91307.9|91282.9|31
1639569400000|2021-12-15 11:56:40|91307.9|91282.9|91313.8|91288.8|91325.5|91288.9|91304.1|91274.9|46
1639569410000|2021-12-15 11:56:50|91313.2|91288.2|91311.6|91286.6|91313.3|91288.3|91308.4|91283.4|40
1639569420000|2021-12-15 11:57:00|91312.3|91287.3|91320.9|91270.9|91325.8|91287.3|91309.6|91270.9|33
1639569430000|2021-12-15 11:57:10|91321.1|91271.1|91307.4|91282.4|91321.8|91284.6|91307.4|91270.4|24
1639569440000|2021-12-15 11:57:20|91306.7|91281.7|91320|91270|91320.3|91282.1|91306.4|91268.9|22
1639569450000|2021-12-15 11:57:30|91318.7|91268.7|91320.4|91270.4|91320.4|91270.4|91318.7|91268.7|28
1639569460000|2021-12-15 11:57:40|91320.7|91270.7|91319.6|91269.6|91320.7|91270.7|91319.2|91269.2|15
1639569470000|2021-12-15 11:57:50|91317.7|91267.7|91315|91265|91318.5|91268.5|91314.3|91264.3|31
1639569480000|2021-12-15 11:58:00|91315.1|91265.1|91302.4|91252.4|91315.5|91270|91290|91252.4|47
1639569490000|2021-12-15 11:58:10|91302.3|91252.3|91291.7|91266.7|91304.1|91268.6|91289.9|91251.1|54
1639569500000|2021-12-15 11:58:20|91291.6|91266.6|91313.6|91263.6|91313.6|91273.4|91291.2|91258.3|28
1639569510000|2021-12-15 11:58:30|91313.8|91263.8|91314.5|91264.5|91314.8|91276.7|91298.5|91261.3|37
1639569520000|2021-12-15 11:58:40|91314.1|91264.1|91308.5|91258.5|91314.8|91264.8|91308.4|91258.4|42
1639569530000|2021-12-15 11:58:50|91308.3|91258.3|91307.1|91257.1|91308.6|91258.6|91307|91257|39
1639569540000|2021-12-15 11:59:00|91306.8|91256.8|91301.6|91251.6|91307.4|91269|91290.1|91251.4|42
1639569550000|2021-12-15 11:59:10|91301.5|91251.5|91296.9|91246.9|91302.4|91263|91285.2|91246.9|56
1639569560000|2021-12-15 11:59:20|91295.5|91245.5|91283|91258|91299.1|91259|91281.8|91245.5|40
1639569570000|2021-12-15 11:59:30|91296|91246|91295.6|91245.6|91297.2|91247.2|91294|91244|32
1639569580000|2021-12-15 11:59:40|91295.8|91245.8|91292.5|91267.5|91303.2|91268.2|91286.5|91245.8|53
1639569590000|2021-12-15 11:59:50|91294.4|91269.4|91298.5|91248.5|91307.8|91269.4|91294.4|91245|32
1639569600000|2021-12-15 12:00:00|91298.8|91248.8|91280.7|91255.7|91299.3|91256.1|91277.4|91241.8|55
1639569610000|2021-12-15 12:00:10|91280.2|91255.2|91278|91253|91280.9|91255.9|91277.9|91252.9|28
1639569620000|2021-12-15 12:00:20|91278.5|91253.5|91289|91239|91301.5|91259.8|91278.3|91239|41
1639569630000|2021-12-15 12:00:30|91290.7|91240.7|91278.1|91253.1|91290.7|91253.6|91275.1|91240.7|47
1639569640000|2021-12-15 12:00:40|91279.2|91254.2|91291.9|91241.9|91293|91254.7|91277.1|91241|49
1639569650000|2021-12-15 12:00:50|91292.2|91242.2|91290.9|91240.9|91292.2|91242.2|91289.4|91239.4|36
1639569660000|2021-12-15 12:01:00|91290.8|91240.8|91289.4|91239.4|91291.5|91255.9|91278.2|91238.1|52
1639569670000|2021-12-15 12:01:10|91289.1|91239.1|91287.9|91237.9|91290.7|91240.7|91287.6|91237.6|36
1639569680000|2021-12-15 12:01:20|91288.1|91238.1|91280.2|91255.2|91288.1|91255.8|91273.9|91237.8|40
1639569690000|2021-12-15 12:01:30|91279.4|91254.4|91278.4|91253.4|91281.1|91256.1|91277.5|91252.5|46
1639569700000|2021-12-15 12:01:40|91278.5|91253.5|91277|91252|91279|91254|91276.4|91251.4|29
1639569710000|2021-12-15 12:01:50|91276.5|91251.5|91275.9|91250.9|91282.2|91257.2|91275.2|91250.2|39
1639569720000|2021-12-15 12:02:00|91276|91251|91273.9|91248.9|91285.5|91251|91269.9|91235.5|49
1639569730000|2021-12-15 12:02:10|91273.7|91248.7|91272.3|91247.3|91287.3|91248.9|91272|91234|18
1639569740000|2021-12-15 12:02:20|91272.8|91247.8|91274.3|91249.3|91274.6|91249.6|91271.9|91246.9|37
1639569750000|2021-12-15 12:02:30|91272.1|91247.1|91271.4|91246.4|91272.7|91247.7|91271|91246|26
1639569760000|2021-12-15 12:02:40|91271.9|91246.9|91265.3|91240.3|91282.2|91246.9|91257|91230.8|69
1639569770000|2021-12-15 12:02:50|91265.1|91240.1|91268.2|91243.2|91268.2|91243.2|91263.6|91238.6|41
1639569780000|2021-12-15 12:03:00|91271.8|91246.8|91275.7|91250.7|91276.5|91251.5|91271.8|91246.8|23
1639569790000|2021-12-15 12:03:10|91275.8|91250.8|91281.4|91256.4|91282|91257|91273.9|91248.9|51
1639569800000|2021-12-15 12:03:20|91281.7|91256.7|91275.2|91250.2|91282|91257|91275.2|91250.2|36
1639569810000|2021-12-15 12:03:30|91275.5|91250.5|91275.1|91250.1|91276.5|91251.5|91274.8|91249.8|25
1639569820000|2021-12-15 12:03:40|91276.4|91251.4|91274.9|91249.9|91277.8|91252.8|91274.9|91249.9|27
1639569830000|2021-12-15 12:03:50|91274.5|91249.5|91278.2|91253.2|91280.4|91255.4|91274.2|91249.2|41
1639569840000|2021-12-15 12:04:00|91275.4|91250.4|91276.7|91251.7|91277.4|91252.4|91274.2|91249.2|43
1639569850000|2021-12-15 12:04:10|91276.6|91251.6|91277.3|91252.3|91278.2|91253.2|91276.4|91251.4|26
1639569860000|2021-12-15 12:04:20|91276.9|91251.9|91272.8|91247.8|91277.8|91252.8|91270.2|91245.2|49
1639569870000|2021-12-15 12:04:30|91272|91247|91264.5|91239.5|91273.5|91248.5|91262.9|91237.9|46
1639569880000|2021-12-15 12:04:40|91265.4|91240.4|91255.7|91230.7|91265.4|91240.4|91255.1|91230.1|44
1639569890000|2021-12-15 12:04:50|91256.1|91231.1|91253.7|91228.7|91257.7|91232.7|91253.7|91228.7|40
1639569900000|2021-12-15 12:05:00|91253.9|91228.9|91258.7|91233.7|91261.3|91236.3|91248.2|91223.2|54
1639569910000|2021-12-15 12:05:10|91256.5|91231.5|91268.8|91243.8|91269.9|91244.9|91256.5|91231.5|42
1639569920000|2021-12-15 12:05:20|91268.1|91243.1|91284|91259|91285.4|91260.4|91266|91241|60
1639569930000|2021-12-15 12:05:30|91283.9|91258.9|91290|91265|91294.9|91269.9|91281.6|91256.6|53
1639569940000|2021-12-15 12:05:40|91290.3|91265.3|91290.4|91265.4|91291.4|91266.4|91288.1|91263.1|49
1639569950000|2021-12-15 12:05:50|91290.6|91265.6|91290.7|91265.7|91291.8|91266.8|91289.4|91264.4|38
1639569960000|2021-12-15 12:06:00|91291|91266|91314.3|91289.3|91328.9|91292.8|91291|91266|50
1639569970000|2021-12-15 12:06:10|91314.5|91289.5|91308.2|91283.2|91314.9|91289.9|91307.9|91282.9|47
1639569980000|2021-12-15 12:06:20|91309|91284|91308.5|91283.5|91311.4|91286.4|91308.3|91283.3|31
1639569990000|2021-12-15 12:06:30|91309.3|91284.3|91310.1|91285.1|91311.7|91286.7|91308.5|91283.5|54
1639570000000|2021-12-15 12:06:40|91309.9|91284.9|91305.6|91280.6|91310.5|91285.5|91303.7|91278.7|38
1639570010000|2021-12-15 12:06:50|91305.5|91280.5|91305.4|91280.4|91308.4|91283.4|91305.2|91280.2|33
1639570020000|2021-12-15 12:07:00|91305.2|91280.2|91306.7|91281.7|91308.9|91283.9|91305.2|91280.2|25
1639570030000|2021-12-15 12:07:10|91306.6|91281.6|91312.2|91287.2|91312.2|91287.2|91303.3|91278.3|45
1639570040000|2021-12-15 12:07:20|91309|91284|91307.8|91282.8|91312.8|91287.8|91306.5|91281.5|34
1639570050000|2021-12-15 12:07:30|91307.3|91282.3|91307.8|91282.8|91309.8|91284.8|91307.3|91282.3|25
1639570060000|2021-12-15 12:07:40|91306.9|91281.9|91307.8|91282.8|91310.3|91285.3|91304|91279|45
1639570070000|2021-12-15 12:07:50|91307.6|91282.6|91292.3|91267.3|91308.2|91283.2|91292.3|91267.3|25
1639570080000|2021-12-15 12:08:00|91291.8|91266.8|91294.4|91269.4|91295|91270|91291.6|91266.6|39
1639570090000|2021-12-15 12:08:10|91296.2|91271.2|91288.1|91263.1|91297.3|91272.3|91288.1|91263.1|49
1639570100000|2021-12-15 12:08:20|91289|91264|91287|91262|91289.5|91264.5|91283.4|91258.4|57
1639570110000|2021-12-15 12:08:30|91288.2|91263.2|91295.7|91270.7|91297.1|91272.1|91288.2|91263.2|45
1639570120000|2021-12-15 12:08:40|91296.1|91271.1|91293.4|91268.4|91296.7|91271.7|91292.7|91267.7|26
1639570130000|2021-12-15 12:08:50|91293.1|91268.1|91286.4|91261.4|91294.3|91269.3|91286.4|91261.4|51
1639570140000|2021-12-15 12:09:00|91286.5|91261.5|91289.2|91264.2|91290.3|91265.3|91286|91261|39
1639570150000|2021-12-15 12:09:10|91289.3|91264.3|91290.1|91265.1|91290.6|91265.6|91288.8|91263.8|43
1639570160000|2021-12-15 12:09:20|91289.8|91264.8|91294.6|91269.6|91297.6|91272.6|91289.5|91264.5|26
1639570170000|2021-12-15 12:09:30|91294.5|91269.5|91290.7|91265.7|91295|91270|91290.6|91265.6|34
1639570180000|2021-12-15 12:09:40|91290.8|91265.8|91287.3|91262.3|91291.1|91266.1|91285.6|91260.6|40
1639570190000|2021-12-15 12:09:50|91287.7|91262.7|91281.9|91256.9|91287.7|91262.7|91280.3|91255.3|36
1639570200000|2021-12-15 12:10:00|91281.5|91256.5|91276.7|91251.7|91282.7|91257.7|91276|91251|60
1639570210000|2021-12-15 12:10:10|91277.5|91252.5|91275.8|91250.8|91278.7|91253.7|91274.9|91249.9|44
1639570220000|2021-12-15 12:10:20|91275.9|91250.9|91277.3|91252.3|91278.4|91253.4|91275|91250|44
1639570230000|2021-12-15 12:10:30|91277.4|91252.4|91278.7|91253.7|91280.8|91255.8|91277.3|91252.3|41
1639570240000|2021-12-15 12:10:40|91278.4|91253.4|91281|91256|91281|91256|91277.5|91252.5|33
1639570250000|2021-12-15 12:10:50|91285.4|91260.4|91330.3|91280.3|91336.6|91286.6|91285.2|91260.2|47
1639570260000|2021-12-15 12:11:00|91329.4|91279.4|91313.4|91288.4|91330.4|91291.3|91313.4|91277.4|56
1639570270000|2021-12-15 12:11:10|91313.9|91288.9|91315.2|91290.2|91316.1|91291.1|91313.3|91288.3|29
1639570280000|2021-12-15 12:11:20|91314.5|91289.5|91313|91288|91315.5|91290.5|91313|91288|29
1639570290000|2021-12-15 12:11:30|91313.3|91288.3|91317.7|91292.7|91318.7|91293.7|91310.6|91285.6|58
1639570300000|2021-12-15 12:11:40|91317.2|91292.2|91301.4|91276.4|91317.2|91292.2|91301.4|91276.4|52
1639570310000|2021-12-15 12:11:50|91301.9|91276.9|91301|91276|91303.2|91278.2|91300.9|91275.9|40
1639570320000|2021-12-15 12:12:00|91302.2|91277.2|91281|91256|91302.8|91277.8|91280.6|91255.6|45
1639570330000|2021-12-15 12:12:10|91280.7|91255.7|91273.3|91248.3|91284.1|91259.1|91270.6|91245.6|49
1639570340000|2021-12-15 12:12:20|91273.2|91248.2|91286.1|91261.1|91287.4|91262.4|91272.7|91247.7|43
1639570350000|2021-12-15 12:12:30|91286|91261|91284.1|91259.1|91286.5|91261.5|91282.5|91257.5|36
1639570360000|2021-12-15 12:12:40|91284.4|91259.4|91282.7|91257.7|91285.9|91260.9|91280.7|91255.7|28
1639570370000|2021-12-15 12:12:50|91282.8|91257.8|91285.1|91260.1|91290.5|91265.5|91281.4|91256.4|41
1639570380000|2021-12-15 12:13:00|91280.5|91255.5|91281.1|91256.1|91282.2|91257.2|91276.2|91251.2|60
1639570390000|2021-12-15 12:13:10|91279.9|91254.9|91279.1|91254.1|91280.9|91255.9|91278.2|91253.2|32
1639570400000|2021-12-15 12:13:20|91279.7|91254.7|91275.6|91250.6|91279.7|91254.7|91272.8|91247.8|51
1639570410000|2021-12-15 12:13:30|91275.7|91250.7|91279.7|91254.7|91285.5|91260.5|91266.9|91241.9|44
1639570420000|2021-12-15 12:13:40|91280.2|91255.2|91278.3|91253.3|91281.1|91256.1|91276.8|91251.8|46
1639570430000|2021-12-15 12:13:50|91278.1|91253.1|91275.2|91250.2|91282.8|91257.8|91272.6|91247.6|45
1639570440000|2021-12-15 12:14:00|91274.5|91249.5|91268.6|91243.6|91274.9|91249.9|91267|91242|43
1639570450000|2021-12-15 12:14:10|91268.8|91243.8|91270.8|91245.8|91271.7|91246.7|91266.7|91241.7|37
1639570460000|2021-12-15 12:14:20|91270.9|91245.9|91268.8|91243.8|91272|91247|91268.8|91243.8|51
1639570470000|2021-12-15 12:14:30|91269.1|91244.1|91271.3|91246.3|91271.6|91246.6|91266.8|91241.8|41
1639570480000|2021-12-15 12:14:40|91271.8|91246.8|91258.4|91233.4|91271.8|91246.8|91257.6|91232.6|43
1639570490000|2021-12-15 12:14:50|91257.8|91232.8|91246.8|91221.8|91261|91232.8|91242.8|91210|55
1639570500000|2021-12-15 12:15:00|91247.1|91222.1|91239.5|91214.5|91247.1|91222.1|91235.7|91210.7|49
1639570510000|2021-12-15 12:15:10|91239.7|91214.7|91239.5|91214.5|91240.1|91215.1|91233.9|91208.9|53
1639570520000|2021-12-15 12:15:20|91239.8|91214.8|91242|91217|91242|91217|91239.6|91214.6|29
1639570530000|2021-12-15 12:15:30|91241.9|91216.9|91241.6|91216.6|91242.4|91217.4|91238|91213|38
1639570540000|2021-12-15 12:15:40|91241|91216|91234.9|91209.9|91242.7|91217.7|91234.8|91209.8|46
1639570550000|2021-12-15 12:15:50|91235.3|91210.3|91275.2|91250.2|91286|91250.2|91232.4|91207.4|52
1639570560000|2021-12-15 12:16:00|91283.4|91233.4|91265.7|91240.7|91285.4|91245.5|91264.2|91227.8|63
1639570570000|2021-12-15 12:16:10|91265.6|91240.6|91265.4|91240.4|91268.6|91243.6|91264.6|91239.6|46
1639570580000|2021-12-15 12:16:20|91265.6|91240.6|91263.1|91238.1|91267|91242|91261.7|91236.7|40
1639570590000|2021-12-15 12:16:30|91261.7|91236.7|91260.5|91235.5|91263|91238|91258.9|91233.9|47
1639570600000|2021-12-15 12:16:40|91261|91236|91246.6|91221.6|91261.2|91236.2|91246.1|91221.1|55
1639570610000|2021-12-15 12:16:50|91246.1|91221.1|91245.2|91220.2|91248.9|91223.9|91241.4|91216.4|52
1639570620000|2021-12-15 12:17:00|91245.1|91220.1|91239.1|91214.1|91246.5|91221.5|91239.1|91214.1|43
1639570630000|2021-12-15 12:17:10|91239.4|91214.4|91232.8|91207.8|91239.4|91214.4|91230.5|91205.5|48
1639570640000|2021-12-15 12:17:20|91232.4|91207.4|91232.3|91207.3|91234.1|91209.1|91231.7|91206.7|35
1639570650000|2021-12-15 12:17:30|91231.8|91206.8|91226.5|91201.5|91231.8|91206.8|91226.1|91201.1|33
1639570660000|2021-12-15 12:17:40|91227|91202|91228.4|91203.4|91228.6|91203.6|91226.9|91201.9|27
1639570670000|2021-12-15 12:17:50|91228.1|91203.1|91232.5|91207.5|91232.5|91207.5|91227|91202|24
1639570680000|2021-12-15 12:18:00|91233.3|91208.3|91232.3|91207.3|91233.3|91208.3|91231.3|91206.3|29
1639570690000|2021-12-15 12:18:10|91232.7|91207.7|91233.5|91208.5|91234.7|91209.7|91230.9|91205.9|45
1639570700000|2021-12-15 12:18:20|91233.6|91208.6|91235.6|91210.6|91236.1|91211.1|91232.7|91207.7|29
1639570710000|2021-12-15 12:18:30|91235.7|91210.7|91232.9|91207.9|91235.7|91210.7|91230|91205|33
1639570720000|2021-12-15 12:18:40|91232.2|91207.2|91221.5|91196.5|91232.2|91207.2|91215.3|91190.3|55
1639570730000|2021-12-15 12:18:50|91221.6|91196.6|91216.9|91191.9|91222.1|91197.1|91216.8|91191.8|42
1639570740000|2021-12-15 12:19:00|91216.7|91191.7|91218.4|91193.4|91224|91199|91214.5|91189.5|55
1639570750000|2021-12-15 12:19:10|91219|91194|91215.7|91190.7|91221.5|91196.5|91214.6|91189.6|55
1639570760000|2021-12-15 12:19:20|91215.8|91190.8|91215.9|91190.9|91216.8|91191.8|91212.9|91187.9|45
1639570770000|2021-12-15 12:19:30|91216.3|91191.3|91214.4|91189.4|91217.1|91192.1|91210.4|91185.4|51
1639570780000|2021-12-15 12:19:40|91214.1|91189.1|91203.1|91178.1|91215.2|91190.2|91201.3|91176.3|48
1639570790000|2021-12-15 12:19:50|91202.7|91177.7|91210.2|91185.2|91210.8|91185.8|91201.5|91176.5|66
1639570800000|2021-12-15 12:20:00|91210.4|91185.4|91209.5|91184.5|91212.6|91187.6|91208.6|91183.6|58
1639570810000|2021-12-15 12:20:10|91209.8|91184.8|91211.7|91186.7|91212|91187|91207.3|91182.3|48
1639570820000|2021-12-15 12:20:20|91212.1|91187.1|91207|91182|91212.2|91187.2|91205.1|91180.1|41
1639570830000|2021-12-15 12:20:30|91205.8|91180.8|91211.5|91186.5|91211.5|91186.5|91203.8|91178.8|41
1639570840000|2021-12-15 12:20:40|91213|91188|91213.2|91188.2|91215.1|91190.1|91212|91187|39
1639570850000|2021-12-15 12:20:50|91213.1|91188.1|91203.4|91178.4|91213.3|91188.3|91201.8|91176.8|37
1639570860000|2021-12-15 12:21:00|91203.3|91178.3|91199.3|91174.3|91203.5|91178.5|91199.1|91174.1|44
1639570870000|2021-12-15 12:21:10|91199.1|91174.1|91196.6|91171.6|91199.7|91174.7|91196|91171|27
1639570880000|2021-12-15 12:21:20|91198.1|91173.1|91198.4|91173.4|91199.3|91174.3|91193.7|91168.7|45
1639570890000|2021-12-15 12:21:30|91199|91174|91196.6|91171.6|91199|91174|91195.5|91170.5|36
1639570900000|2021-12-15 12:21:40|91196.4|91171.4|91190.6|91165.6|91196.7|91171.7|91189.6|91164.6|44
1639570910000|2021-12-15 12:21:50|91190.9|91165.9|91190.1|91165.1|91193.4|91168.4|91188|91163|35
1639570920000|2021-12-15 12:22:00|91189.7|91164.7|91190|91165|91191.1|91166.1|91189.1|91164.1|23
1639570930000|2021-12-15 12:22:10|91190.2|91165.2|91191.1|91166.1|91191.8|91166.8|91189.4|91164.4|29
1639570940000|2021-12-15 12:22:20|91191|91166|91192.6|91167.6|91193.1|91168.1|91190.9|91165.9|23
1639570950000|2021-12-15 12:22:30|91192.9|91167.9|91192.1|91167.1|91195.1|91170.1|91191.4|91166.4|25
1639570960000|2021-12-15 12:22:40|91191.8|91166.8|91196.8|91171.8|91197.8|91172.8|91191.8|91166.8|38
1639570970000|2021-12-15 12:22:50|91196.6|91171.6|91210.5|91185.5|91212|91187|91196.6|91171.6|32
1639570980000|2021-12-15 12:23:00|91210.1|91185.1|91209.5|91184.5|91210.7|91185.7|91208.8|91183.8|33
1639570990000|2021-12-15 12:23:10|91209.6|91184.6|91211|91186|91212.9|91187.9|91209.6|91184.6|34
1639571000000|2021-12-15 12:23:20|91210.8|91185.8|91197.7|91172.7|91210.8|91185.8|91196.3|91171.3|27
1639571010000|2021-12-15 12:23:30|91200.4|91175.4|91188.7|91163.7|91206.3|91181.3|91187.4|91162.4|59
1639571020000|2021-12-15 12:23:40|91188.6|91163.6|91182.8|91157.8|91188.8|91163.8|91181.6|91156.6|54
1639571030000|2021-12-15 12:23:50|91183|91158|91171.5|91146.5|91183|91158|91171.5|91146.5|58
1639571040000|2021-12-15 12:24:00|91172.1|91147.1|91162.9|91137.9|91172.6|91147.6|91161.1|91136.1|61
1639571050000|2021-12-15 12:24:10|91162.1|91137.1|91156.5|91131.5|91163.1|91138.1|91155.3|91130.3|52
1639571060000|2021-12-15 12:24:20|91156.8|91131.8|91155|91130|91157.2|91132.2|91155|91130|42
1639571070000|2021-12-15 12:24:30|91154.9|91129.9|91180.8|91155.8|91206.5|91169.6|91153.6|91128.6|57
1639571080000|2021-12-15 12:24:40|91180.7|91155.7|91175.4|91150.4|91181.9|91156.9|91174.2|91149.2|56
1639571090000|2021-12-15 12:24:50|91175.1|91150.1|91172.4|91147.4|91175.1|91150.1|91171.6|91146.6|40
1639571100000|2021-12-15 12:25:00|91172.7|91147.7|91170.2|91145.2|91172.7|91147.7|91163|91138|59
1639571110000|2021-12-15 12:25:10|91170.3|91145.3|91175|91150|91175.8|91150.8|91170|91145|45
1639571120000|2021-12-15 12:25:20|91175.3|91150.3|91173.7|91148.7|91175.3|91150.3|91172.1|91147.1|39
1639571130000|2021-12-15 12:25:30|91173.6|91148.6|91166.3|91141.3|91173.6|91148.6|91166.3|91141.3|40
1639571140000|2021-12-15 12:25:40|91166|91141|91170.1|91145.1|91170.9|91145.9|91164.6|91139.6|48
1639571150000|2021-12-15 12:25:50|91169.7|91144.7|91161.5|91136.5|91169.7|91144.7|91159.9|91134.9|46
1639571160000|2021-12-15 12:26:00|91161.2|91136.2|91162.9|91137.9|91163.5|91138.5|91160.6|91135.6|44
1639571170000|2021-12-15 12:26:10|91162.6|91137.6|91165|91140|91165.3|91140.3|91161.2|91136.2|32
1639571180000|2021-12-15 12:26:20|91165.1|91140.1|91166.7|91141.7|91166.9|91141.9|91160.2|91135.2|42
1639571190000|2021-12-15 12:26:30|91167.3|91142.3|91161.7|91136.7|91168.4|91143.4|91158.7|91133.7|46
1639571200000|2021-12-15 12:26:40|91162.6|91137.6|91155.7|91130.7|91162.6|91137.6|91155.6|91130.6|47
1639571210000|2021-12-15 12:26:50|91155.8|91130.8|91154.1|91129.1|91156.4|91131.4|91153.8|91128.8|40
1639571220000|2021-12-15 12:27:00|91154.2|91129.2|91153.7|91128.7|91154.3|91129.3|91151.4|91126.4|35
1639571230000|2021-12-15 12:27:10|91153.6|91128.6|91154.2|91129.2|91154.5|91129.5|91152.4|91127.4|29
1639571240000|2021-12-15 12:27:20|91154|91129|91156.5|91131.5|91157|91132|91153.8|91128.8|32
1639571250000|2021-12-15 12:27:30|91156.8|91131.8|91157.3|91132.3|91157.3|91132.3|91154.9|91129.9|40
1639571260000|2021-12-15 12:27:40|91157.7|91132.7|91150.8|91125.8|91158.2|91133.2|91150.6|91125.6|43
1639571270000|2021-12-15 12:27:50|91150.5|91125.5|91152.5|91127.5|91153.3|91128.3|91145.1|91120.1|43
1639571280000|2021-12-15 12:28:00|91153|91128|91147.6|91122.6|91153.6|91128.6|91144.6|91119.6|51
1639571290000|2021-12-15 12:28:10|91147.7|91122.7|91143.2|91118.2|91148.8|91123.8|91143.2|91118.2|45
1639571300000|2021-12-15 12:28:20|91143.5|91118.5|91150.4|91125.4|91152|91127|91143.5|91118.5|47
1639571310000|2021-12-15 12:28:30|91149.9|91124.9|91151.7|91126.7|91151.7|91126.7|91146.5|91121.5|44
1639571320000|2021-12-15 12:28:40|91150.9|91125.9|91183.4|91158.4|91198.9|91162.2|91150.9|91125.9|65
1639571330000|2021-12-15 12:28:50|91184.9|91159.9|91173|91148|91188.8|91160.1|91172.6|91135.6|49
1639571340000|2021-12-15 12:29:00|91172.7|91147.7|91159.7|91134.7|91173.3|91148.3|91156.8|91131.8|52
1639571350000|2021-12-15 12:29:10|91159.5|91134.5|91156.2|91131.2|91161.8|91136.8|91150.1|91125.1|47
1639571360000|2021-12-15 12:29:20|91155.9|91130.9|91153.8|91128.8|91157.2|91132.2|91152.9|91127.9|38
1639571370000|2021-12-15 12:29:30|91153.9|91128.9|91153.9|91128.9|91154.9|91129.9|91153.5|91128.5|21
1639571380000|2021-12-15 12:29:40|91154.2|91129.2|91152.7|91127.7|91154.5|91129.5|91152.7|91127.7|23
1639571390000|2021-12-15 12:29:50|91153|91128|91152.9|91127.9|91153.8|91128.8|91149.3|91124.3|45
1639571400000|2021-12-15 12:30:00|91153|91128|91170.9|91145.9|91175.7|91150.7|91153|91128|56
1639571410000|2021-12-15 12:30:10|91170.3|91145.3|91165.1|91140.1|91172.7|91147.7|91165.1|91140.1|42
1639571420000|2021-12-15 12:30:20|91166.1|91141.1|91162.3|91137.3|91166.6|91141.6|91162.3|91137.3|40
1639571430000|2021-12-15 12:30:30|91161.6|91136.6|91162|91137|91164.7|91139.7|91159.4|91134.4|53
1639571440000|2021-12-15 12:30:40|91161.9|91136.9|91159.1|91134.1|91163.7|91138.7|91159.1|91134.1|49
1639571450000|2021-12-15 12:30:50|91159.3|91134.3|91155.7|91130.7|91161|91136|91154.9|91129.9|38
1639571460000|2021-12-15 12:31:00|91156|91131|91158.6|91133.6|91161.1|91136.1|91154.9|91129.9|48
1639571470000|2021-12-15 12:31:10|91158.5|91133.5|91177|91152|91178.1|91153.1|91158.5|91133.5|51
1639571480000|2021-12-15 12:31:20|91176.6|91151.6|91178.8|91153.8|91181.8|91156.8|91174.4|91149.4|50
1639571490000|2021-12-15 12:31:30|91179.3|91154.3|91182.3|91157.3|91182.6|91157.6|91178.2|91153.2|34
1639571500000|2021-12-15 12:31:40|91182.2|91157.2|91182|91157|91182.5|91157.5|91180.2|91155.2|33
1639571510000|2021-12-15 12:31:50|91181.6|91156.6|91191.8|91166.8|91193|91168|91181.6|91156.6|42
1639571520000|2021-12-15 12:32:00|91192.1|91167.1|91196.9|91171.9|91197.1|91172.1|91192.1|91167.1|47
1639571530000|2021-12-15 12:32:10|91196.7|91171.7|91182.2|91157.2|91196.8|91171.8|91181.8|91156.8|52
1639571540000|2021-12-15 12:32:20|91182.3|91157.3|91174.8|91149.8|91184.7|91159.7|91174.6|91149.6|38
1639571550000|2021-12-15 12:32:30|91174|91149|91172.2|91147.2|91177.1|91152.1|91172|91147|47
1639571560000|2021-12-15 12:32:40|91172.4|91147.4|91177|91152|91177|91152|91171|91146|38
1639571570000|2021-12-15 12:32:50|91177.5|91152.5|91176.7|91151.7|91179.6|91154.6|91176.4|91151.4|32
1639571580000|2021-12-15 12:33:00|91176.3|91151.3|91170.2|91145.2|91176.3|91151.3|91168.5|91143.5|49
1639571590000|2021-12-15 12:33:10|91169.4|91144.4|91168.4|91143.4|91169.6|91144.6|91167.7|91142.7|29
1639571600000|2021-12-15 12:33:20|91168.5|91143.5|91168.9|91143.9|91168.9|91143.9|91168|91143|30
1639571610000|2021-12-15 12:33:30|91168.7|91143.7|91168.7|91143.7|91169.3|91144.3|91168.6|91143.6|20
1639571620000|2021-12-15 12:33:40|91168.8|91143.8|91194.1|91169.1|91207.4|91171.9|91168|91143|50
1639571630000|2021-12-15 12:33:50|91194|91169|91190.7|91165.7|91194|91169|91189.1|91164.1|45
1639571640000|2021-12-15 12:34:00|91190.4|91165.4|91192.3|91167.3|91194.7|91169.7|91186|91161|46
1639571650000|2021-12-15 12:34:10|91192.2|91167.2|91196.9|91171.9|91199.6|91174.6|91191.8|91166.8|49
1639571660000|2021-12-15 12:34:20|91196.7|91171.7|91198.5|91173.5|91201.8|91176.8|91195.8|91170.8|35
1639571670000|2021-12-15 12:34:30|91197.1|91172.1|91197.1|91172.1|91198.4|91173.4|91195.6|91170.6|36
1639571680000|2021-12-15 12:34:40|91197.6|91172.6|91194.7|91169.7|91197.8|91172.8|91194.7|91169.7|35
1639571690000|2021-12-15 12:34:50|91194.9|91169.9|91195.9|91170.9|91199.2|91174.2|91194.3|91169.3|32
1639571700000|2021-12-15 12:35:00|91195.8|91170.8|91198.7|91173.7|91199.7|91174.7|91195|91170|29
1639571710000|2021-12-15 12:35:10|91198.5|91173.5|91197.7|91172.7|91198.5|91173.5|91194.9|91169.9|33
1639571720000|2021-12-15 12:35:20|91197.6|91172.6|91190.5|91165.5|91198.7|91173.7|91190.4|91165.4|45
1639571730000|2021-12-15 12:35:30|91190.7|91165.7|91217.8|91192.8|91220.4|91195.4|91190.7|91165.7|51
1639571740000|2021-12-15 12:35:40|91217.6|91192.6|91212.2|91187.2|91218.4|91193.4|91211.6|91186.6|39
1639571750000|2021-12-15 12:35:50|91212.5|91187.5|91209.6|91184.6|91213.2|91188.2|91205.4|91180.4|47
1639571760000|2021-12-15 12:36:00|91209.3|91184.3|91206.1|91181.1|91209.3|91184.3|91204.8|91179.8|33
1639571770000|2021-12-15 12:36:10|91206|91181|91208.5|91183.5|91212.7|91187.7|91205.5|91180.5|39
1639571780000|2021-12-15 12:36:20|91208.3|91183.3|91208.1|91183.1|91211.4|91186.4|91206.5|91181.5|51
1639571790000|2021-12-15 12:36:30|91207.5|91182.5|91206.8|91181.8|91209.1|91184.1|91206.3|91181.3|42
1639571800000|2021-12-15 12:36:40|91206.6|91181.6|91204.8|91179.8|91208.4|91183.4|91204.8|91179.8|38
1639571810000|2021-12-15 12:36:50|91204.7|91179.7|91206.6|91181.6|91207.7|91182.7|91204.3|91179.3|40
1639571820000|2021-12-15 12:37:00|91207.2|91182.2|91205.9|91180.9|91207.7|91182.7|91205.6|91180.6|32
1639571830000|2021-12-15 12:37:10|91205.5|91180.5|91206.1|91181.1|91209.9|91184.9|91205.4|91180.4|41
1639571840000|2021-12-15 12:37:20|91206.4|91181.4|91208.4|91183.4|91210.2|91185.2|91206.4|91181.4|43
1639571850000|2021-12-15 12:37:30|91208.9|91183.9|91205|91180|91209.1|91184.1|91205|91180|26
1639571860000|2021-12-15 12:37:40|91205.1|91180.1|91202.7|91177.7|91208|91183|91199.9|91174.9|43
1639571870000|2021-12-15 12:37:50|91202.4|91177.4|91201.2|91176.2|91203.7|91178.7|91196.8|91171.8|50
1639571880000|2021-12-15 12:38:00|91200.1|91175.1|91200.4|91175.4|91201|91176|91198.7|91173.7|35
1639571890000|2021-12-15 12:38:10|91200.5|91175.5|91197.9|91172.9|91202.1|91177.1|91197.5|91172.5|29
1639571900000|2021-12-15 12:38:20|91197.3|91172.3|91218.4|91193.4|91219.6|91194.6|91197.1|91172.1|49
1639571910000|2021-12-15 12:38:30|91217.6|91192.6|91211.7|91186.7|91222.4|91197.4|91211.7|91186.7|37
1639571920000|2021-12-15 12:38:40|91212.5|91187.5|91215.4|91190.4|91216.4|91191.4|91211.2|91186.2|38
1639571930000|2021-12-15 12:38:50|91215.3|91190.3|91204|91179|91216|91191|91204|91179|42
1639571940000|2021-12-15 12:39:00|91204.1|91179.1|91196.5|91171.5|91207|91182|91196.1|91171.1|42
1639571950000|2021-12-15 12:39:10|91194.2|91169.2|91190.2|91165.2|91194.2|91169.2|91190.2|91165.2|35
1639571960000|2021-12-15 12:39:20|91190.4|91165.4|91191.7|91166.7|91192.7|91167.7|91185.7|91160.7|42
1639571970000|2021-12-15 12:39:30|91192.2|91167.2|91192.8|91167.8|91194.5|91169.5|91191.4|91166.4|37
1639571980000|2021-12-15 12:39:40|91192.4|91167.4|91193.8|91168.8|91194.4|91169.4|91192.4|91167.4|42
1639571990000|2021-12-15 12:39:50|91193.6|91168.6|91195|91170|91195.2|91170.2|91190.9|91165.9|36
1639572000000|2021-12-15 12:40:00|91195.1|91170.1|91192.9|91167.9|91195.1|91170.1|91192.8|91167.8|37
1639572010000|2021-12-15 12:40:10|91192.8|91167.8|91189.2|91164.2|91194.4|91169.4|91188.4|91163.4|37
1639572020000|2021-12-15 12:40:20|91189.3|91164.3|91184.9|91159.9|91190.9|91165.9|91184.9|91159.9|40
1639572030000|2021-12-15 12:40:30|91185.1|91160.1|91178.3|91153.3|91195.4|91160.8|91174.5|91145.4|47
1639572040000|2021-12-15 12:40:40|91178.5|91153.5|91180.9|91155.9|91181.2|91156.2|91176|91151|38
1639572050000|2021-12-15 12:40:50|91181.6|91156.6|91184.2|91159.2|91185.3|91160.3|91181|91156|46
1639572060000|2021-12-15 12:41:00|91184.5|91159.5|91188.2|91163.2|91188.2|91163.2|91184.5|91159.5|35
1639572070000|2021-12-15 12:41:10|91193.4|91168.4|91197.6|91172.6|91199.1|91174.1|91193.4|91168.4|37
1639572080000|2021-12-15 12:41:20|91197.4|91172.4|91194.2|91169.2|91197.8|91172.8|91194.2|91169.2|23
1639572090000|2021-12-15 12:41:30|91194.3|91169.3|91192.8|91167.8|91195.4|91170.4|91191.1|91166.1|38
1639572100000|2021-12-15 12:41:40|91192.9|91167.9|91195|91170|91197.1|91172.1|91191.6|91166.6|40
1639572110000|2021-12-15 12:41:50|91194.9|91169.9|91206.1|91181.1|91206.4|91181.4|91192.1|91167.1|54
1639572120000|2021-12-15 12:42:00|91207.4|91182.4|91206.1|91181.1|91207.8|91182.8|91204.8|91179.8|41
1639572130000|2021-12-15 12:42:10|91205.9|91180.9|91204.6|91179.6|91207.1|91182.1|91203.4|91178.4|41
1639572140000|2021-12-15 12:42:20|91205.1|91180.1|91205.6|91180.6|91207|91182|91203|91178|29
1639572150000|2021-12-15 12:42:30|91205.7|91180.7|91209.7|91184.7|91213.4|91188.4|91205.1|91180.1|32
1639572160000|2021-12-15 12:42:40|91209.8|91184.8|91213.4|91188.4|91213.5|91188.5|91209.6|91184.6|21
1639572170000|2021-12-15 12:42:50|91213.5|91188.5|91207.6|91182.6|91213.5|91188.5|91207.2|91182.2|42
1639572180000|2021-12-15 12:43:00|91208.5|91183.5|91214.1|91189.1|91214.1|91189.1|91206.4|91181.4|40
1639572190000|2021-12-15 12:43:10|91214.8|91189.8|91207.3|91182.3|91214.8|91189.8|91205.1|91180.1|46
1639572200000|2021-12-15 12:43:20|91206.9|91181.9|91205.3|91180.3|91208.2|91183.2|91205|91180|44
1639572210000|2021-12-15 12:43:30|91205.4|91180.4|91202.3|91177.3|91205.6|91180.6|91201|91176|33
1639572220000|2021-12-15 12:43:40|91202.9|91177.9|91206.1|91181.1|91206.6|91181.6|91202|91177|45
1639572230000|2021-12-15 12:43:50|91206.2|91181.2|91202|91177|91206.2|91181.2|91202|91177|29
1639572240000|2021-12-15 12:44:00|91203|91178|91195.5|91170.5|91203|91178|91195.5|91170.5|43
1639572250000|2021-12-15 12:44:10|91194.4|91169.4|91196.9|91171.9|91197.4|91172.4|91193.6|91168.6|42
1639572260000|2021-12-15 12:44:20|91196.7|91171.7|91195.4|91170.4|91197.1|91172.1|91195.4|91170.4|40
1639572270000|2021-12-15 12:44:30|91195.7|91170.7|91202.7|91177.7|91203|91178|91195|91170|45
1639572280000|2021-12-15 12:44:40|91201.1|91176.1|91202.4|91177.4|91202.5|91177.5|91199.6|91174.6|32
1639572290000|2021-12-15 12:44:50|91202.2|91177.2|91194.4|91169.4|91202.8|91177.8|91194.4|91169.4|43
1639572300000|2021-12-15 12:45:00|91194.5|91169.5|91201.6|91176.6|91201.8|91176.8|91194.5|91169.5|46
1639572310000|2021-12-15 12:45:10|91202|91177|91204.7|91179.7|91205.7|91180.7|91201.6|91176.6|45
1639572320000|2021-12-15 12:45:20|91204.6|91179.6|91205.4|91180.4|91207.9|91182.9|91203.5|91178.5|43
1639572330000|2021-12-15 12:45:30|91205.5|91180.5|91203.4|91178.4|91206.6|91181.6|91202.8|91177.8|25
1639572340000|2021-12-15 12:45:40|91203.5|91178.5|91204.2|91179.2|91204.2|91179.2|91203.2|91178.2|7
1639572350000|2021-12-15 12:45:50|91204|91179|91207.2|91182.2|91209.2|91184.2|91200.3|91175.3|49
1639572360000|2021-12-15 12:46:00|91206.1|91181.1|91207.1|91182.1|91211.3|91186.3|91205|91180|48
1639572370000|2021-12-15 12:46:10|91207.4|91182.4|91211.6|91186.6|91214|91189|91207.4|91182.4|53
1639572380000|2021-12-15 12:46:20|91211.7|91186.7|91214.5|91189.5|91215.5|91190.5|91204.6|91179.6|54
1639572390000|2021-12-15 12:46:30|91214.1|91189.1|91210.7|91185.7|91216|91191|91210.7|91185.7|38
1639572400000|2021-12-15 12:46:40|91211.2|91186.2|91205.4|91180.4|91211.2|91186.2|91205.1|91180.1|51
1639572410000|2021-12-15 12:46:50|91204.7|91179.7|91201.8|91176.8|91209.4|91180.3|91192.4|91159.4|65
1639572420000|2021-12-15 12:47:00|91201.5|91176.5|91183.8|91158.8|91201.7|91176.7|91177.4|91152.4|71
1639572430000|2021-12-15 12:47:10|91184.5|91159.5|91186.9|91161.9|91189.8|91164.8|91183.3|91158.3|58
1639572440000|2021-12-15 12:47:20|91187.3|91162.3|91185.6|91160.6|91195.7|91170.7|91181.4|91156.4|58
1639572450000|2021-12-15 12:47:30|91185|91160|91180|91155|91186.9|91161.9|91179.4|91154.4|34
1639572460000|2021-12-15 12:47:40|91179.9|91154.9|91175.1|91150.1|91180.1|91155.1|91174.6|91149.6|35
1639572470000|2021-12-15 12:47:50|91172.9|91147.9|91168.9|91143.9|91175.3|91150.3|91168.3|91143.3|48
1639572480000|2021-12-15 12:48:00|91169.3|91144.3|91168|91143|91173|91148|91168|91143|46
1639572490000|2021-12-15 12:48:10|91167.6|91142.6|91167.9|91142.9|91168.8|91143.8|91166.9|91141.9|26
1639572500000|2021-12-15 12:48:20|91167.8|91142.8|91169.1|91144.1|91169.1|91144.1|91165.9|91140.9|27
1639572510000|2021-12-15 12:48:30|91169|91144|91205.6|91180.6|91223.1|91183.2|91169|91144|56
1639572520000|2021-12-15 12:48:40|91205.1|91180.1|91202|91177|91225.7|91185.2|91199.7|91169.3|70
1639572530000|2021-12-15 12:48:50|91201.1|91176.1|91190.8|91165.8|91201.7|91176.7|91189.6|91164.6|73
1639572540000|2021-12-15 12:49:00|91190.1|91165.1|91196.1|91171.1|91198.8|91173.8|91190.1|91165.1|64
1639572550000|2021-12-15 12:49:10|91196.2|91171.2|91193.1|91168.1|91199.7|91174.7|91188.6|91163.6|60
1639572560000|2021-12-15 12:49:20|91194.3|91169.3|91194.6|91169.6|91195.8|91170.8|91191.2|91166.2|50
1639572570000|2021-12-15 12:49:30|91194.8|91169.8|91190.6|91165.6|91195.8|91170.8|91189|91164|50
1639572580000|2021-12-15 12:49:40|91190.3|91165.3|91191|91166|91192.1|91167.1|91188.7|91163.7|26
1639572590000|2021-12-15 12:49:50|91190.8|91165.8|91190.9|91165.9|91192|91167|91190|91165|33
1639572600000|2021-12-15 12:50:00|91191|91166|91191.2|91166.2|91191.6|91166.6|91189.5|91164.5|39
1639572610000|2021-12-15 12:50:10|91190.7|91165.7|91182.6|91157.6|91190.8|91165.8|91181.6|91156.6|50
1639572620000|2021-12-15 12:50:20|91181.2|91156.2|91166.9|91141.9|91181.5|91156.5|91165.1|91140.1|63
1639572630000|2021-12-15 12:50:30|91167.2|91142.2|91163|91138|91170.3|91145.3|91163|91138|50
1639572640000|2021-12-15 12:50:40|91161.4|91136.4|91151|91126|91161.4|91136.4|91150.7|91125.7|67
1639572650000|2021-12-15 12:50:50|91150.9|91125.9|91149.6|91124.6|91151.3|91126.3|91148.7|91123.7|35
1639572660000|2021-12-15 12:51:00|91149.8|91124.8|91139.8|91114.8|91150|91125|91139.5|91114.5|50
1639572670000|2021-12-15 12:51:10|91139.7|91114.7|91152.8|91127.8|91153.3|91128.3|91135.6|91110.6|58
1639572680000|2021-12-15 12:51:20|91152.6|91127.6|91147.5|91122.5|91155.6|91130.6|91147.5|91122.5|49
1639572690000|2021-12-15 12:51:30|91147.9|91122.9|91153|91128|91153.7|91128.7|91146.6|91121.6|53
1639572700000|2021-12-15 12:51:40|91153.1|91128.1|91173.3|91148.3|91174.7|91149.7|91152.7|91127.7|43
1639572710000|2021-12-15 12:51:50|91173.1|91148.1|91149.9|91124.9|91173.5|91148.5|91149.9|91124.9|60
1639572720000|2021-12-15 12:52:00|91150|91125|91152.8|91127.8|91152.8|91127.8|91145.2|91120.2|55
1639572730000|2021-12-15 12:52:10|91152.7|91127.7|91150.4|91125.4|91156.7|91131.7|91148.1|91123.1|49
1639572740000|2021-12-15 12:52:20|91151.1|91126.1|91143.2|91118.2|91151.2|91126.2|91143.1|91118.1|34
1639572750000|2021-12-15 12:52:30|91143.1|91118.1|91151.7|91126.7|91151.7|91126.7|91142.6|91117.6|38
1639572760000|2021-12-15 12:52:40|91152.1|91127.1|91148.8|91123.8|91152.1|91127.1|91144.6|91119.6|53
1639572770000|2021-12-15 12:52:50|91148.6|91123.6|91149|91124|91151.2|91126.2|91145.2|91120.2|55
1639572780000|2021-12-15 12:53:00|91149.5|91124.5|91149.2|91124.2|91149.6|91124.6|91148.3|91123.3|29
1639572790000|2021-12-15 12:53:10|91149.1|91124.1|91147.5|91122.5|91149.3|91124.3|91146.3|91121.3|37
1639572800000|2021-12-15 12:53:20|91147.9|91122.9|91146|91121|91148.3|91123.3|91145.9|91120.9|25
1639572810000|2021-12-15 12:53:30|91145.8|91120.8|91140.5|91115.5|91145.8|91120.8|91140.5|91115.5|42
1639572820000|2021-12-15 12:53:40|91141.2|91116.2|91140.9|91115.9|91142.7|91117.7|91137.4|91112.4|56
1639572830000|2021-12-15 12:53:50|91141.1|91116.1|91138.4|91113.4|91141.1|91116.1|91138.1|91113.1|35
1639572840000|2021-12-15 12:54:00|91138.5|91113.5|91141.7|91116.7|91145.1|91120.1|91138.1|91113.1|53
1639572850000|2021-12-15 12:54:10|91141.8|91116.8|91142.1|91117.1|91142.7|91117.7|91139.6|91114.6|50
1639572860000|2021-12-15 12:54:20|91141.7|91116.7|91141.7|91116.7|91142.1|91117.1|91141.2|91116.2|25
1639572870000|2021-12-15 12:54:30|91141.6|91116.6|91135.6|91110.6|91141.6|91116.6|91133.3|91108.3|40
1639572880000|2021-12-15 12:54:40|91136.2|91111.2|91135.7|91110.7|91136.3|91111.3|91134.4|91109.4|31
1639572890000|2021-12-15 12:54:50|91135.9|91110.9|91137.7|91112.7|91138.4|91113.4|91135.9|91110.9|39
1639572900000|2021-12-15 12:55:00|91138.5|91113.5|91146.6|91121.6|91146.6|91121.6|91138.5|91113.5|40
1639572910000|2021-12-15 12:55:10|91145.5|91120.5|91149.2|91124.2|91150.4|91125.4|91144.6|91119.6|49
1639572920000|2021-12-15 12:55:20|91148|91123|91140.1|91115.1|91150.4|91125.4|91136.1|91111.1|64
1639572930000|2021-12-15 12:55:30|91139.6|91114.6|91141.8|91116.8|91142.1|91117.1|91138.7|91113.7|47
1639572940000|2021-12-15 12:55:40|91142|91117|91140.4|91115.4|91142.7|91117.7|91137.7|91112.7|33
1639572950000|2021-12-15 12:55:50|91141.3|91116.3|91140.9|91115.9|91141.7|91116.7|91139.5|91114.5|27
1639572960000|2021-12-15 12:56:00|91142.3|91117.3|91143.6|91118.6|91144.5|91119.5|91142.1|91117.1|42
1639572970000|2021-12-15 12:56:10|91143.4|91118.4|91146.7|91121.7|91148.6|91123.6|91139.8|91114.8|57
1639572980000|2021-12-15 12:56:20|91146.6|91121.6|91170.7|91145.7|91186.5|91146.2|91146.6|91121.6|61
1639572990000|2021-12-15 12:56:30|91170.6|91145.6|91165|91140|91170.6|91145.6|91165|91140|48
1639573000000|2021-12-15 12:56:40|91164.4|91139.4|91158.5|91133.5|91167.3|91142.3|91157.2|91132.2|62
1639573010000|2021-12-15 12:56:50|91158.1|91133.1|91144.3|91119.3|91158.1|91133.1|91143.3|91118.3|60
1639573020000|2021-12-15 12:57:00|91144.9|91119.9|91136.5|91111.5|91147.9|91122.9|91133|91108|58
1639573030000|2021-12-15 12:57:10|91137.8|91112.8|91132.6|91107.6|91139|91114|91130.3|91105.3|56
1639573040000|2021-12-15 12:57:20|91133.1|91108.1|91134.9|91109.9|91135.9|91110.9|91127.3|91102.3|51
1639573050000|2021-12-15 12:57:30|91134.6|91109.6|91123.3|91098.3|91134.6|91109.6|91116.4|91091.4|60
1639573060000|2021-12-15 12:57:40|91124.4|91099.4|91123.8|91098.8|91126|91101|91119|91094|51
1639573070000|2021-12-15 12:57:50|91123.6|91098.6|91124.5|91099.5|91129.5|91104.5|91123.6|91098.6|55
1639573080000|2021-12-15 12:58:00|91123.6|91098.6|91115.5|91090.5|91136.1|91100.8|91115.5|91086.1|63
1639573090000|2021-12-15 12:58:10|91115.6|91090.6|91111.4|91086.4|91115.6|91090.6|91106.3|91081.3|57
1639573100000|2021-12-15 12:58:20|91111.1|91086.1|91118.6|91093.6|91120.1|91095.1|91110.9|91085.9|58
1639573110000|2021-12-15 12:58:30|91118.8|91093.8|91124.2|91099.2|91127.3|91102.3|91118.5|91093.5|49
1639573120000|2021-12-15 12:58:40|91123|91098|91125.2|91100.2|91127.2|91102.2|91121.8|91096.8|51
1639573130000|2021-12-15 12:58:50|91125.1|91100.1|91120.6|91095.6|91128.5|91103.5|91119.4|91094.4|59
1639573140000|2021-12-15 12:59:00|91120.8|91095.8|91112.4|91087.4|91120.8|91095.8|91112.1|91087.1|50
1639573150000|2021-12-15 12:59:10|91112.7|91087.7|91116.1|91091.1|91116.7|91091.7|91109.6|91084.6|55
1639573160000|2021-12-15 12:59:20|91116.5|91091.5|91120.7|91095.7|91121|91096|91114.9|91089.9|56
1639573170000|2021-12-15 12:59:30|91121.3|91096.3|91126.8|91101.8|91132.4|91107.4|91121.3|91096.3|57
1639573180000|2021-12-15 12:59:40|91126.7|91101.7|91129.6|91104.6|91131.4|91106.4|91121.1|91096.1|54
1639573190000|2021-12-15 12:59:50|91130.7|91105.7|91126.8|91101.8|91133.4|91108.4|91126.8|91101.8|58
1639573200000|2021-12-15 13:00:00|91127|91102|91090.3|91065.3|91127|91102|91090.3|91065.3|69
1639573210000|2021-12-15 13:00:10|91090.6|91065.6|91085|91060|91095.9|91070.9|91085|91060|61
1639573220000|2021-12-15 13:00:20|91083.2|91058.2|91075.8|91050.8|91085.1|91060.1|91071.8|91046.8|61
1639573230000|2021-12-15 13:00:30|91075.9|91050.9|91068.1|91043.1|91076.1|91051.1|91066.7|91041.7|61
1639573240000|2021-12-15 13:00:40|91068.6|91043.6|91074.7|91049.7|91080.8|91055.8|91068.5|91043.5|55
1639573250000|2021-12-15 13:00:50|91075|91050|91106.2|91081.2|91111|91086|91074.6|91049.6|54
1639573260000|2021-12-15 13:01:00|91106|91081|91104.8|91079.8|91107.6|91082.6|91101.7|91076.7|62
1639573270000|2021-12-15 13:01:10|91103|91078|91101|91076|91103|91078|91089.2|91064.2|60
1639573280000|2021-12-15 13:01:20|91100.7|91075.7|91106.9|91081.9|91113.3|91088.3|91093.4|91068.4|50
1639573290000|2021-12-15 13:01:30|91107.2|91082.2|91123.3|91073.3|91125.3|91088|91106.1|91073.1|53
1639573300000|2021-12-15 13:01:40|91123.1|91073.1|91121.3|91096.3|91123.7|91096.3|91105.6|91071|63
1639573310000|2021-12-15 13:01:50|91120.7|91095.7|91121.3|91096.3|91133.5|91097|91116.7|91081.5|44
1639573320000|2021-12-15 13:02:00|91122.2|91097.2|91123.5|91098.5|91125.7|91100.7|91120.5|91095.5|46
1639573330000|2021-12-15 13:02:10|91123.2|91098.2|91119.2|91094.2|91124.1|91099.1|91117.9|91092.9|51
1639573340000|2021-12-15 13:02:20|91118.8|91093.8|91126.3|91101.3|91126.3|91101.3|91118.8|91093.8|41
1639573350000|2021-12-15 13:02:30|91127.5|91102.5|91127.3|91102.3|91140.8|91103.9|91125.3|91089.8|41
1639573360000|2021-12-15 13:02:40|91127.8|91102.8|91126.9|91101.9|91139.6|91104.4|91125.6|91088.8|36
1639573370000|2021-12-15 13:02:50|91127.4|91102.4|91132.5|91107.5|91145.4|91108.3|91127.4|91095.4|50
1639573380000|2021-12-15 13:03:00|91132.6|91107.6|91132|91107|91132.6|91107.6|91130.8|91105.8|35
1639573390000|2021-12-15 13:03:10|91131.9|91106.9|91133.6|91108.6|91134.1|91109.1|91131.7|91106.7|34
1639573400000|2021-12-15 13:03:20|91134.1|91109.1|91134.8|91109.8|91136.1|91111.1|91133.2|91108.2|37
1639573410000|2021-12-15 13:03:30|91134.3|91109.3|91130.7|91105.7|91135.4|91110.4|91127.9|91102.9|45
1639573420000|2021-12-15 13:03:40|91130.5|91105.5|91124.5|91099.5|91130.5|91105.5|91123.1|91098.1|45
1639573430000|2021-12-15 13:03:50|91124.2|91099.2|91138|91113|91146.5|91121.5|91121.6|91096.6|55
1639573440000|2021-12-15 13:04:00|91138.6|91113.6|91135.5|91110.5|91138.6|91113.6|91133.6|91108.6|52
1639573450000|2021-12-15 13:04:10|91135.4|91110.4|91130.4|91105.4|91136.5|91111.5|91128.7|91103.7|53
1639573460000|2021-12-15 13:04:20|91130.5|91105.5|91121.9|91096.9|91130.7|91105.7|91113.9|91088.9|38
1639573470000|2021-12-15 13:04:30|91122.1|91097.1|91120.7|91095.7|91122.7|91097.7|91117.8|91092.8|51
1639573480000|2021-12-15 13:04:40|91119.9|91094.9|91119.4|91094.4|91119.9|91094.9|91115.3|91090.3|36
1639573490000|2021-12-15 13:04:50|91118.2|91093.2|91117.1|91092.1|91120.9|91095.9|91117|91092|40
1639573500000|2021-12-15 13:05:00|91117.6|91092.6|91102.1|91077.1|91118.6|91093.6|91102.1|91077.1|46
1639573510000|2021-12-15 13:05:10|91101.2|91076.2|91120|91095|91127.5|91102.5|91100.5|91075.5|62
1639573520000|2021-12-15 13:05:20|91119.5|91094.5|91120.4|91095.4|91126.4|91101.4|91117.5|91092.5|52
1639573530000|2021-12-15 13:05:30|91119.5|91094.5|91135.3|91110.3|91135.5|91110.5|91117.5|91092.5|62
1639573540000|2021-12-15 13:05:40|91136|91111|91131.5|91106.5|91137.5|91112.5|91131.5|91106.5|35
1639573550000|2021-12-15 13:05:50|91131.8|91106.8|91128.9|91103.9|91133.9|91108.9|91128.2|91103.2|46
1639573560000|2021-12-15 13:06:00|91129.2|91104.2|91132.1|91107.1|91132.1|91107.1|91127.2|91102.2|52
1639573570000|2021-12-15 13:06:10|91132.4|91107.4|91135.7|91110.7|91136.5|91111.5|91126.2|91101.2|59
1639573580000|2021-12-15 13:06:20|91135.9|91110.9|91136.9|91111.9|91142.4|91117.4|91133.4|91108.4|59
1639573590000|2021-12-15 13:06:30|91138.8|91113.8|91139.2|91114.2|91140.9|91115.9|91125.3|91100.3|58
1639573600000|2021-12-15 13:06:40|91138|91113|91148.3|91123.3|91148.3|91123.3|91138|91113|56
1639573610000|2021-12-15 13:06:50|91147.4|91122.4|91149.4|91124.4|91152|91127|91144.2|91119.2|52
1639573620000|2021-12-15 13:07:00|91149.6|91124.6|91160.2|91110.2|91160.2|91125.6|91146.7|91107.3|51
1639573630000|2021-12-15 13:07:10|91160.8|91110.8|91150|91125|91160.8|91131.7|91146.6|91110.8|57
1639573640000|2021-12-15 13:07:20|91150.2|91125.2|91154.2|91129.2|91158.4|91133.4|91150.2|91125.2|54
1639573650000|2021-12-15 13:07:30|91154|91129|91164|91139|91165.9|91140.9|91150.9|91125.9|54
1639573660000|2021-12-15 13:07:40|91164.3|91139.3|91165.4|91140.4|91165.8|91140.8|91161.4|91136.4|45
1639573670000|2021-12-15 13:07:50|91166.5|91141.5|91173.4|91148.4|91173.6|91148.6|91164.8|91139.8|36
1639573680000|2021-12-15 13:08:00|91172.6|91147.6|91169|91144|91175.1|91150.1|91169|91144|48
1639573690000|2021-12-15 13:08:10|91169.3|91144.3|91170.8|91145.8|91171.2|91146.2|91168.2|91143.2|33
1639573700000|2021-12-15 13:08:20|91171.1|91146.1|91175|91150|91180.1|91155.1|91171.1|91146.1|60
1639573710000|2021-12-15 13:08:30|91175.2|91150.2|91175.1|91150.1|91176.6|91151.6|91174.4|91149.4|51
1639573720000|2021-12-15 13:08:40|91173.6|91148.6|91153.6|91128.6|91173.9|91148.6|91153.6|91123.9|51
1639573730000|2021-12-15 13:08:50|91153.7|91128.7|91150.6|91125.6|91154.1|91129.1|91150.6|91125.6|40
1639573740000|2021-12-15 13:09:00|91149.3|91124.3|91146.5|91121.5|91151.2|91126.2|91142.9|91117.9|61
1639573750000|2021-12-15 13:09:10|91144.5|91119.5|91129.4|91104.4|91144.9|91119.9|91128|91103|64
1639573760000|2021-12-15 13:09:20|91130.1|91105.1|91128.6|91103.6|91130.9|91105.9|91120.4|91095.4|57
1639573770000|2021-12-15 13:09:30|91129|91104|91124.6|91099.6|91143|91108.1|91124.5|91093|50
1639573780000|2021-12-15 13:09:40|91124.7|91099.7|91124.8|91099.8|91140.4|91105.1|91123.9|91089.2|54
1639573790000|2021-12-15 13:09:50|91125|91100|91113.8|91088.8|91125.7|91100.7|91112.2|91087.2|54
1639573800000|2021-12-15 13:10:00|91113|91088|91116.1|91091.1|91116.3|91091.3|91109.4|91084.4|50
1639573810000|2021-12-15 13:10:10|91115.7|91090.7|91119.5|91094.5|91121.2|91096.2|91115.7|91090.7|55
1639573820000|2021-12-15 13:10:20|91119.7|91094.7|91116.9|91091.9|91120|91095|91113.2|91088.2|53
1639573830000|2021-12-15 13:10:30|91117.3|91092.3|91104.2|91079.2|91117.4|91092.4|91104.2|91079.2|57
1639573840000|2021-12-15 13:10:40|91102.8|91077.8|91102.1|91077.1|91108.7|91083.7|91101.8|91076.8|57
1639573850000|2021-12-15 13:10:50|91101.6|91076.6|91114.8|91089.8|91117.6|91092.6|91101.2|91076.2|62
1639573860000|2021-12-15 13:11:00|91115|91090|91099.8|91074.8|91116.4|91091.4|91096.2|91071.2|55
1639573870000|2021-12-15 13:11:10|91102.6|91077.6|91096.6|91071.6|91112.3|91087.3|91095.7|91070.7|56
1639573880000|2021-12-15 13:11:20|91096.7|91071.7|91090.1|91065.1|91096.7|91071.7|91089.8|91064.8|49
1639573890000|2021-12-15 13:11:30|91089.8|91064.8|91085.6|91060.6|91090.3|91065.3|91082.3|91057.3|53
1639573900000|2021-12-15 13:11:40|91085.5|91060.5|91088.6|91063.6|91091.3|91066.3|91085.2|91060.2|48
1639573910000|2021-12-15 13:11:50|91088.3|91063.3|91091.9|91066.9|91092.2|91067.2|91088.2|91063.2|43
1639573920000|2021-12-15 13:12:00|91091.7|91066.7|91102|91077|91103.1|91078.1|91089.7|91064.7|54
1639573930000|2021-12-15 13:12:10|91101.6|91076.6|91102.8|91077.8|91104.4|91079.4|91101.6|91076.6|33
1639573940000|2021-12-15 13:12:20|91102.9|91077.9|91102.6|91077.6|91103.9|91078.9|91102.1|91077.1|36
1639573950000|2021-12-15 13:12:30|91102.8|91077.8|91101.6|91076.6|91102.8|91077.8|91101.2|91076.2|29
1639573960000|2021-12-15 13:12:40|91102|91077|91091.2|91066.2|91102.1|91077.1|91090.2|91065.2|51
1639573970000|2021-12-15 13:12:50|91091.1|91066.1|91090|91065|91091.6|91066.6|91085.6|91060.6|45
1639573980000|2021-12-15 13:13:00|91091.1|91066.1|91092.1|91067.1|91092.4|91067.4|91091.1|91066.1|37
1639573990000|2021-12-15 13:13:10|91092|91067|91086.2|91061.2|91092.3|91067.3|91086.2|91061.2|28
1639574000000|2021-12-15 13:13:20|91086.1|91061.1|91085.4|91060.4|91086.7|91061.7|91084.8|91059.8|32
1639574010000|2021-12-15 13:13:30|91085.1|91060.1|91082.4|91057.4|91085.8|91060.8|91082.3|91057.3|35
1639574020000|2021-12-15 13:13:40|91084.1|91059.1|91100.7|91075.7|91100.9|91075.9|91082.8|91057.8|45
1639574030000|2021-12-15 13:13:50|91100|91075|91097.9|91072.9|91108.7|91075.1|91093.8|91056.4|57
1639574040000|2021-12-15 13:14:00|91097.5|91072.5|91094.5|91069.5|91100.5|91075.5|91094|91069|51
1639574050000|2021-12-15 13:14:10|91094.1|91069.1|91095.3|91070.3|91096.2|91071.2|91093.5|91068.5|44
1639574060000|2021-12-15 13:14:20|91094.1|91069.1|91091.1|91066.1|91094.1|91069.1|91088.2|91063.2|52
1639574070000|2021-12-15 13:14:30|91090.6|91065.6|91093.3|91068.3|91096.9|91071.9|91087.8|91062.8|44
1639574080000|2021-12-15 13:14:40|91092.6|91067.6|91092.8|91067.8|91094.2|91069.2|91091.3|91066.3|39
1639574090000|2021-12-15 13:14:50|91093|91068|91088.3|91063.3|91093|91068|91087.4|91062.4|34
1639574100000|2021-12-15 13:15:00|91087.7|91062.7|91093.2|91068.2|91094|91069|91087.7|91062.7|56
1639574110000|2021-12-15 13:15:10|91091.8|91066.8|91087.3|91062.3|91092.8|91067.8|91087.3|91062.3|36
1639574120000|2021-12-15 13:15:20|91087.5|91062.5|91087.5|91062.5|91088.8|91063.8|91086.9|91061.9|27
1639574130000|2021-12-15 13:15:30|91088|91063|91091.2|91066.2|91091.8|91066.8|91088|91063|30
1639574140000|2021-12-15 13:15:40|91092|91067|91100.9|91075.9|91101.4|91076.4|91091|91066|44
1639574150000|2021-12-15 13:15:50|91100.8|91075.8|91111.1|91086.1|91111.8|91086.8|91100.8|91075.8|50
1639574160000|2021-12-15 13:16:00|91111.4|91086.4|91104|91079|91113.1|91088.1|91103.2|91078.2|36
1639574170000|2021-12-15 13:16:10|91104.1|91079.1|91102.5|91077.5|91104.6|91079.6|91101|91076|36
1639574180000|2021-12-15 13:16:20|91101.6|91076.6|91095.7|91070.7|91101.7|91076.7|91094.7|91069.7|44
1639574190000|2021-12-15 13:16:30|91095.6|91070.6|91099.3|91074.3|91099.6|91074.6|91093.7|91068.7|27
1639574200000|2021-12-15 13:16:40|91099.2|91074.2|91096.3|91071.3|91101.9|91076.9|91094.7|91069.7|45
1639574210000|2021-12-15 13:16:50|91096|91071|91095.6|91070.6|91097.9|91072.9|91095.5|91070.5|43
1639574220000|2021-12-15 13:17:00|91095.5|91070.5|91108.6|91083.6|91110|91085|91095.5|91070.5|39
1639574230000|2021-12-15 13:17:10|91106.5|91081.5|91116.5|91091.5|91119|91094|91106.5|91081.5|51
1639574240000|2021-12-15 13:17:20|91116.4|91091.4|91117.8|91092.8|91119.4|91094.4|91116.4|91091.4|43
1639574250000|2021-12-15 13:17:30|91118.1|91093.1|91118.2|91093.2|91119.1|91094.1|91117.3|91092.3|42
1639574260000|2021-12-15 13:17:40|91118|91093|91110.2|91085.2|91123.3|91098.3|91109.5|91084.5|64
1639574270000|2021-12-15 13:17:50|91110.5|91085.5|91105.3|91080.3|91111.5|91086.5|91097.2|91072.2|57
1639574280000|2021-12-15 13:18:00|91107.7|91082.7|91109.2|91084.2|91110.8|91085.8|91103.1|91078.1|55
1639574290000|2021-12-15 13:18:10|91109.9|91084.9|91110.1|91085.1|91111.5|91086.5|91108.6|91083.6|42
1639574300000|2021-12-15 13:18:20|91109.5|91084.5|91107.8|91082.8|91110.7|91085.7|91107.8|91082.8|32
1639574310000|2021-12-15 13:18:30|91107.7|91082.7|91112.2|91087.2|91113.2|91088.2|91107.5|91082.5|32
1639574320000|2021-12-15 13:18:40|91107.1|91082.1|91104.4|91079.4|91107.1|91082.1|91103.3|91078.3|39
1639574330000|2021-12-15 13:18:50|91105.2|91080.2|91101.5|91076.5|91105.4|91080.4|91099.4|91074.4|25
1639574340000|2021-12-15 13:19:00|91100.9|91075.9|91101.4|91076.4|91102.1|91077.1|91100.3|91075.3|23
1639574350000|2021-12-15 13:19:10|91101.3|91076.3|91100.2|91075.2|91102|91077|91099.9|91074.9|18
1639574360000|2021-12-15 13:19:20|91100|91075|91098.6|91073.6|91100.7|91075.7|91097.8|91072.8|29
1639574370000|2021-12-15 13:19:30|91098.8|91073.8|91102.7|91077.7|91102.7|91077.7|91093.2|91068.2|33
1639574380000|2021-12-15 13:19:40|91101.4|91076.4|91103|91078|91110.9|91085.9|91101.2|91076.2|38
1639574390000|2021-12-15 13:19:50|91102.6|91077.6|91114|91089|91120.7|91095.7|91102.6|91077.6|53
1639574400000|2021-12-15 13:20:00|91112.7|91087.7|91108.5|91083.5|91124.2|91092.6|91107.7|91071.7|55
1639574410000|2021-12-15 13:20:10|91108.6|91083.6|91108.1|91083.1|91108.6|91083.6|91105.6|91080.6|46
1639574420000|2021-12-15 13:20:20|91108.4|91083.4|91107|91082|91108.9|91083.9|91105.8|91080.8|31
1639574430000|2021-12-15 13:20:30|91106.3|91081.3|91099.5|91074.5|91111|91086|91099.5|91074.5|42
1639574440000|2021-12-15 13:20:40|91099.6|91074.6|91087.2|91062.2|91100|91075|91086.7|91061.7|51
1639574450000|2021-12-15 13:20:50|91087.1|91062.1|91082.3|91057.3|91089.2|91064.2|91081.4|91056.4|54
1639574460000|2021-12-15 13:21:00|91082.6|91057.6|91068|91043|91082.6|91057.6|91067.6|91042.6|55
1639574470000|2021-12-15 13:21:10|91068.6|91043.6|91072.5|91047.5|91072.5|91047.5|91066.9|91041.9|38
1639574480000|2021-12-15 13:21:20|91072|91047|91065.8|91040.8|91072.4|91047.4|91065.7|91040.7|45
1639574490000|2021-12-15 13:21:30|91065.9|91040.9|91063.5|91038.5|91066.7|91041.7|91062.6|91037.6|53
1639574500000|2021-12-15 13:21:40|91061.5|91036.5|91063.5|91038.5|91063.6|91038.6|91058.4|91033.4|57
1639574510000|2021-12-15 13:21:50|91063.3|91038.3|91065.2|91040.2|91066.3|91041.3|91060.1|91035.1|43
1639574520000|2021-12-15 13:22:00|91065.5|91040.5|91065.6|91040.6|91066.4|91041.4|91061.8|91036.8|45
1639574530000|2021-12-15 13:22:10|91065.8|91040.8|91048.8|91023.8|91065.8|91040.8|91048.1|91023.1|54
1639574540000|2021-12-15 13:22:20|91048.6|91023.6|91043.9|91018.9|91051.7|91026.7|91043.8|91018.8|48
1639574550000|2021-12-15 13:22:30|91043.8|91018.8|91048.7|91023.7|91058.5|91030.9|91043.8|91007.2|53
1639574560000|2021-12-15 13:22:40|91049|91024|91047.5|91022.5|91051.1|91026.1|91047.5|91022.5|37
1639574570000|2021-12-15 13:22:50|91046.4|91021.4|91041.9|91016.9|91047.7|91022.7|91040|91015|60
1639574580000|2021-12-15 13:23:00|91041.1|91016.1|91045.5|91020.5|91045.5|91020.5|91040|91015|42
1639574590000|2021-12-15 13:23:10|91045.4|91020.4|91077.5|91052.5|91078.9|91053.9|91045.4|91020.4|60
1639574600000|2021-12-15 13:23:20|91077.7|91052.7|91075.7|91050.7|91078.6|91053.6|91075.3|91050.3|38
1639574610000|2021-12-15 13:23:30|91075.6|91050.6|91077.2|91052.2|91078.1|91053.1|91070|91045|53
1639574620000|2021-12-15 13:23:40|91076.2|91051.2|91075.8|91050.8|91080.6|91055.6|91074.6|91049.6|48
1639574630000|2021-12-15 13:23:50|91074.8|91049.8|91090.4|91040.4|91091.5|91052.9|91074.8|91040.4|52
1639574640000|2021-12-15 13:24:00|91091|91041|91076|91051|91092.1|91054.4|91075.9|91041|35
1639574650000|2021-12-15 13:24:10|91076.2|91051.2|91077.7|91052.7|91078.6|91053.6|91076.2|91051.2|31
1639574660000|2021-12-15 13:24:20|91077.6|91052.6|91078.2|91053.2|91078.7|91053.7|91077.2|91052.2|26
1639574670000|2021-12-15 13:24:30|91078.1|91053.1|91064.8|91039.8|91078.1|91053.1|91062.8|91037.8|47
1639574680000|2021-12-15 13:24:40|91063.6|91038.6|91061.5|91036.5|91065|91040|91058.1|91033.1|56
1639574690000|2021-12-15 13:24:50|91061|91036|91052.2|91027.2|91061.4|91036.4|91052.2|91027.2|43
1639574700000|2021-12-15 13:25:00|91052.1|91027.1|91049.3|91024.3|91052.8|91027.8|91049.3|91024.3|54
1639574710000|2021-12-15 13:25:10|91049.4|91024.4|91042.1|91017.1|91060.8|91025.2|91042.1|91009|51
1639574720000|2021-12-15 13:25:20|91041.9|91016.9|91040|91015|91043.8|91018.8|91037.7|91012.7|54
1639574730000|2021-12-15 13:25:30|91040.5|91015.5|91034.4|91009.4|91040.5|91015.5|91028|91003|53
1639574740000|2021-12-15 13:25:40|91034|91009|91031.5|91006.5|91035.1|91010.1|91028.6|91003.6|46
1639574750000|2021-12-15 13:25:50|91032|91007|91041.3|91016.3|91041.3|91016.3|91031.7|91006.7|45
1639574760000|2021-12-15 13:26:00|91039.5|91014.5|91067.7|91017.7|91069.5|91031.1|91039.4|91014.4|52
1639574770000|2021-12-15 13:26:10|91067.9|91017.9|91055.9|91030.9|91067.9|91031|91054.2|91016.8|42
1639574780000|2021-12-15 13:26:20|91055.8|91030.8|91055.6|91030.6|91055.9|91030.9|91054.9|91029.9|23
1639574790000|2021-12-15 13:26:30|91055.8|91030.8|91056.9|91031.9|91058.4|91033.4|91055.5|91030.5|37
1639574800000|2021-12-15 13:26:40|91056.8|91031.8|91062.6|91037.6|91075.5|91038.6|91056.4|91023.6|30
1639574810000|2021-12-15 13:26:50|91062.7|91037.7|91065.7|91040.7|91079.2|91040.7|91062.4|91029.2|24
1639574820000|2021-12-15 13:27:00|91068.6|91043.6|91096.7|91046.7|91097.9|91058.8|91065.2|91040.2|62
1639574830000|2021-12-15 13:27:10|91096.6|91046.6|91091.8|91041.8|91098|91057.9|91080.4|91040.6|50
1639574840000|2021-12-15 13:27:20|91091.4|91041.4|91069.4|91044.4|91091.4|91045.4|91069.4|91030.7|49
1639574850000|2021-12-15 13:27:30|91068.6|91043.6|91082.4|91032.4|91082.9|91043.6|91068.6|91031.1|35
1639574860000|2021-12-15 13:27:40|91082.5|91032.5|91070.6|91045.6|91082.5|91047.7|91068.1|91031.8|44
1639574870000|2021-12-15 13:27:50|91071.7|91046.7|91085.5|91035.5|91087.1|91047.5|91069.9|91035.5|37
1639574880000|2021-12-15 13:28:00|91086.6|91036.6|91091.9|91041.9|91092.1|91054.8|91073.8|91035.5|49
1639574890000|2021-12-15 13:28:10|91091.5|91041.5|91093.1|91043.1|91095.9|91045.9|91089.6|91039.6|40
1639574900000|2021-12-15 13:28:20|91094.7|91044.7|91100.2|91050.2|91101.8|91051.8|91093|91043|44
1639574910000|2021-12-15 13:28:30|91100.7|91050.7|91108.1|91058.1|91109.9|91059.9|91099|91049|42
1639574920000|2021-12-15 13:28:40|91108.9|91058.9|91112|91062|91112|91062|91108.7|91058.7|32
1639574930000|2021-12-15 13:28:50|91115.2|91065.2|91114.2|91064.2|91115.4|91065.4|91112.4|91062.4|59
1639574940000|2021-12-15 13:29:00|91114.1|91064.1|91118.6|91068.6|91118.7|91079.1|91104.1|91064.1|54
1639574950000|2021-12-15 13:29:10|91118.4|91068.4|91117.6|91067.6|91120.3|91070.3|91117.2|91067.2|47
1639574960000|2021-12-15 13:29:20|91117.4|91067.4|91087.3|91037.3|91119.7|91069.7|91087.2|91037.2|67
1639574970000|2021-12-15 13:29:30|91088.4|91038.4|91080.5|91030.5|91088.7|91038.7|91076.6|91026.6|67
1639574980000|2021-12-15 13:29:40|91079|91029|91092.3|91042.3|91097.2|91047.2|91079|91029|59
1639574990000|2021-12-15 13:29:50|91091.3|91041.3|91085.4|91035.4|91093.3|91043.3|91084.2|91034.2|58
1639575000000|2021-12-15 13:30:00|91085.5|91035.5|91082.7|91032.7|91089.3|91039.3|91064.2|91014.2|75
1639575010000|2021-12-15 13:30:10|91082.6|91032.6|91064.5|91014.5|91091|91041|91064.5|91014.5|72
1639575020000|2021-12-15 13:30:20|91064.7|91014.7|91043.3|90993.3|91064.7|91014.7|91037|90987|75
1639575030000|2021-12-15 13:30:30|91038.3|90988.3|91025.8|90975.8|91038.3|90988.3|91021.7|90971.7|70
1639575040000|2021-12-15 13:30:40|91024.3|90974.3|91029.5|90979.5|91033.4|90996.6|91015.9|90968.1|70
1639575050000|2021-12-15 13:30:50|91029.7|90979.7|91021.3|90971.3|91040.6|90990.6|91021.2|90971.2|56
1639575060000|2021-12-15 13:31:00|91020.1|90970.1|91015.9|90965.9|91021.5|90971.5|91015|90965|54
1639575070000|2021-12-15 13:31:10|91015.4|90965.4|91023.3|90973.3|91023.3|90973.3|91011.2|90961.2|46
1639575080000|2021-12-15 13:31:20|91022.8|90972.8|90997.8|90972.8|91026.4|90977.9|90997.8|90961.4|60
1639575090000|2021-12-15 13:31:30|91010.9|90960.9|90992.3|90942.3|91011|90972.4|90980.7|90942.3|62
1639575100000|2021-12-15 13:31:40|90992.7|90942.7|91018.8|90968.8|91022.2|90984.7|90971.8|90934.7|70
1639575110000|2021-12-15 13:31:50|91020.1|90970.1|91010.4|90985.4|91026.2|90987.3|91009.7|90966.4|56
1639575120000|2021-12-15 13:32:00|91010.3|90985.3|90999.1|90974.1|91025.3|90988.9|90998.7|90961|62
1639575130000|2021-12-15 13:32:10|90999.2|90974.2|91003.7|90978.7|91013.8|90979.3|90995.7|90959.2|56
1639575140000|2021-12-15 13:32:20|91004.7|90979.7|91035.7|91010.7|91055.7|91018|91004.5|90967.1|73
1639575150000|2021-12-15 13:32:30|91036.5|91011.5|91029.3|91004.3|91049.1|91011.5|91028.6|90992.7|52
1639575160000|2021-12-15 13:32:40|91029.5|91004.5|91017.6|90992.6|91033.1|91008.1|91017.5|90992.5|56
1639575170000|2021-12-15 13:32:50|91018|90993|91004.1|90979.1|91022.8|90997.8|90998.8|90973.8|63
1639575180000|2021-12-15 13:33:00|91019.3|90969.3|91004.7|90979.7|91025.8|90985.4|91003.4|90966.9|60
1639575190000|2021-12-15 13:33:10|91005.1|90980.1|91004.2|90979.2|91021.2|90994.4|91003.8|90969.3|65
1639575200000|2021-12-15 13:33:20|91003.5|90978.5|91000.7|90975.7|91003.9|90978.9|90996.9|90971.9|55
1639575210000|2021-12-15 13:33:30|91000.5|90975.5|91005.5|90980.5|91016|90981.6|90999.4|90964.1|61
1639575220000|2021-12-15 13:33:40|91004.1|90979.1|90989.1|90964.1|91005.1|90980.1|90986.9|90961.9|71
1639575230000|2021-12-15 13:33:50|90986.2|90961.2|91005.6|90980.6|91018.7|90993.7|90986.2|90961.2|59
1639575240000|2021-12-15 13:34:00|91005.1|90980.1|91010.8|90985.8|91022.9|90997.9|91001.5|90976.5|73
1639575250000|2021-12-15 13:34:10|91009.9|90984.9|91014.3|90989.3|91021|90996|91008.2|90983.2|71
1639575260000|2021-12-15 13:34:20|91016|90991|91029.7|91004.7|91032.2|91007.2|91014.9|90989.9|67
1639575270000|2021-12-15 13:34:30|91029.9|91004.9|91026.8|91001.8|91032.1|91007.1|91022.9|90997.9|52
1639575280000|2021-12-15 13:34:40|91027.7|91002.7|91051|91026|91054.8|91029.8|91026.8|91001.8|69
1639575290000|2021-12-15 13:34:50|91051.2|91026.2|91061.7|91036.7|91061.7|91036.7|91048.1|91023.1|66
1639575300000|2021-12-15 13:35:00|91062.4|91037.4|91048.6|91023.6|91065.9|91040.9|91041.3|91016.3|66
1639575310000|2021-12-15 13:35:10|91048.3|91023.3|91045|91020|91049.4|91024.4|91035.5|91010.5|55
1639575320000|2021-12-15 13:35:20|91043.9|91018.9|91030.6|91005.6|91046.9|91021.9|91029.4|91004.4|57
1639575330000|2021-12-15 13:35:30|91030.3|91005.3|91019.8|90994.8|91033.5|91008.5|91017.1|90992.1|64
1639575340000|2021-12-15 13:35:40|91020.3|90995.3|90994.5|90969.5|91021.1|90996.1|90994.1|90969.1|56
1639575350000|2021-12-15 13:35:50|90994.9|90969.9|91006.6|90956.6|91007.1|90971.3|90991|90956.6|60
1639575360000|2021-12-15 13:36:00|90995.2|90970.2|90998.6|90973.6|91000.1|90975.1|90987.1|90962.1|51
1639575370000|2021-12-15 13:36:10|91001|90976|90983.6|90958.6|91006.2|90981.2|90983.6|90958.6|65
1639575380000|2021-12-15 13:36:20|90984.9|90959.9|90977.5|90952.5|90989|90964|90977.5|90952.5|62
1639575390000|2021-12-15 13:36:30|90978.2|90953.2|90967.8|90942.8|90987|90962|90966.5|90941.5|70
1639575400000|2021-12-15 13:36:40|90967.1|90942.1|90968.3|90943.3|90979.8|90954.8|90966.9|90941.9|64
1639575410000|2021-12-15 13:36:50|90968.5|90943.5|90962.3|90937.3|90972.4|90947.4|90961.8|90936.8|55
1639575420000|2021-12-15 13:37:00|90960.8|90935.8|90964.2|90939.2|90966.5|90941.5|90960.8|90935.8|56
1639575430000|2021-12-15 13:37:10|90963.9|90938.9|90996.9|90971.9|91010.4|90973.1|90963.9|90938.9|62
1639575440000|2021-12-15 13:37:20|90996.2|90971.2|90971.8|90946.8|91002.3|90971.2|90971.8|90946.8|65
1639575450000|2021-12-15 13:37:30|90970.9|90945.9|90976.1|90951.1|90979.7|90954.7|90966.2|90941.2|58
1639575460000|2021-12-15 13:37:40|90976.3|90951.3|90959.3|90934.3|90990.4|90954.1|90957.9|90932.9|65
1639575470000|2021-12-15 13:37:50|90959.5|90934.5|90965.9|90940.9|90967.8|90942.8|90959.5|90934.5|64
1639575480000|2021-12-15 13:38:00|90966.2|90941.2|90991.6|90966.6|90991.8|90966.8|90966.2|90941.2|63
1639575490000|2021-12-15 13:38:10|90991.9|90966.9|90993.5|90968.5|90994|90969|90989.6|90964.6|59
1639575500000|2021-12-15 13:38:20|90993.6|90968.6|90995.8|90970.8|90998.2|90973.2|90991.3|90966.3|52
1639575510000|2021-12-15 13:38:30|90995.9|90970.9|91003.6|90978.6|91003.8|90978.8|90988.9|90963.9|60
1639575520000|2021-12-15 13:38:40|91003.8|90978.8|91000.2|90975.2|91008.8|90983.8|90999.5|90974.5|58
1639575530000|2021-12-15 13:38:50|91000.1|90975.1|90992.1|90967.1|91004.7|90979.7|90989.5|90964.5|62
1639575540000|2021-12-15 13:39:00|90992.3|90967.3|90996.9|90971.9|90999.1|90974.1|90989.8|90964.8|54
1639575550000|2021-12-15 13:39:10|90998.1|90973.1|90993.7|90968.7|90998.5|90973.5|90992.9|90967.9|53
1639575560000|2021-12-15 13:39:20|90993.1|90968.1|90983|90958|90993.1|90968.1|90978.4|90953.4|56
1639575570000|2021-12-15 13:39:30|90979.8|90954.8|91003.4|90978.4|91003.4|90978.4|90979.1|90954.1|60
1639575580000|2021-12-15 13:39:40|91001|90976|90996.4|90971.4|91001.5|90976.5|90995.9|90970.9|55
1639575590000|2021-12-15 13:39:50|90996.5|90971.5|90996.5|90971.5|91005.9|90980.9|90989.4|90964.4|52
1639575600000|2021-12-15 13:40:00|90994.3|90969.3|90992.9|90967.9|90997.4|90972.4|90989.5|90964.5|56
1639575610000|2021-12-15 13:40:10|90993.1|90968.1|91000.8|90975.8|91015.7|90990.7|90993.1|90968.1|71
1639575620000|2021-12-15 13:40:20|91000.3|90975.3|91004.2|90979.2|91005.3|90980.3|90994.8|90969.8|50
1639575630000|2021-12-15 13:40:30|91005.5|90980.5|90998.4|90973.4|91010.1|90985.1|90996.1|90971.1|52
1639575640000|2021-12-15 13:40:40|90996.9|90971.9|90993.5|90968.5|90998|90973|90985.8|90960.8|60
1639575650000|2021-12-15 13:40:50|90995.6|90970.6|91003|90953|91003|90971|90988.6|90952.6|54
1639575660000|2021-12-15 13:41:00|90990.2|90965.2|90991.9|90966.9|90993.5|90968.5|90988.1|90963.1|49
1639575670000|2021-12-15 13:41:10|90992|90967|91000.9|90975.9|91000.9|90975.9|90990.5|90965.5|55
1639575680000|2021-12-15 13:41:20|91001.4|90976.4|91000.7|90975.7|91004.1|90979.1|90997.4|90972.4|56
1639575690000|2021-12-15 13:41:30|90999.9|90974.9|91005.1|90980.1|91005.1|90980.1|90999.9|90974.9|53
1639575700000|2021-12-15 13:41:40|91005|90980|90998.4|90973.4|91007.2|90982.2|90997.1|90972.1|61
1639575710000|2021-12-15 13:41:50|90995.3|90970.3|90988.3|90963.3|90997.7|90972.7|90985.8|90960.8|57
1639575720000|2021-12-15 13:42:00|90987.8|90962.8|90986.7|90961.7|90989.7|90964.7|90981.8|90956.8|50
1639575730000|2021-12-15 13:42:10|90986.8|90961.8|90981.7|90956.7|90986.8|90961.8|90981.7|90956.7|42
1639575740000|2021-12-15 13:42:20|90981.1|90956.1|90982.1|90957.1|90982.4|90957.4|90981.1|90956.1|28
1639575750000|2021-12-15 13:42:30|90982.4|90957.4|90980.8|90955.8|90982.7|90957.7|90980.8|90955.8|22
1639575760000|2021-12-15 13:42:40|90980.6|90955.6|91023.8|90998.8|91023.8|90998.8|90980.1|90955.1|64
1639575770000|2021-12-15 13:42:50|91023.7|90998.7|91026.4|91001.4|91029.6|91004.6|91021.6|90996.6|65
1639575780000|2021-12-15 13:43:00|91027|91002|91025.7|91000.7|91028.9|91003.9|91023.4|90998.4|50
1639575790000|2021-12-15 13:43:10|91026.6|91001.6|91028.9|91003.9|91029.7|91004.7|91026|91001|58
1639575800000|2021-12-15 13:43:20|91028.6|91003.6|91020.7|90995.7|91028.6|91003.6|91018.7|90993.7|52
1639575810000|2021-12-15 13:43:30|91019.3|90994.3|91012.6|90987.6|91020.6|90995.6|91010.6|90985.6|59
1639575820000|2021-12-15 13:43:40|91012.3|90987.3|91010.4|90985.4|91012.3|90987.3|91006.1|90981.1|50
1639575830000|2021-12-15 13:43:50|91010.1|90985.1|91004.7|90979.7|91010.5|90985.5|91002.6|90977.6|44
1639575840000|2021-12-15 13:44:00|91003.5|90978.5|90996|90971|91004.3|90979.3|90995.3|90970.3|54
1639575850000|2021-12-15 13:44:10|90995.9|90970.9|90994.8|90969.8|91001.5|90976.5|90992.2|90967.2|59
1639575860000|2021-12-15 13:44:20|90993.7|90968.7|90990|90965|90995.6|90970.6|90987|90962|59
1639575870000|2021-12-15 13:44:30|90990.1|90965.1|90990.6|90965.6|90994.1|90969.1|90988.9|90963.9|49
1639575880000|2021-12-15 13:44:40|91002.1|90977.1|91031.8|91006.8|91032.6|91007.6|91002.1|90977.1|60
1639575890000|2021-12-15 13:44:50|91031.6|91006.6|91035.4|91010.4|91043.4|91018.4|91031.3|91006.3|62
1639575900000|2021-12-15 13:45:00|91036.1|91011.1|91039.4|91014.4|91047.5|91014.5|91034.5|90996.8|57
1639575910000|2021-12-15 13:45:10|91039.2|91014.2|91021.1|90996.1|91039.2|91014.2|91020.5|90995.5|59
1639575920000|2021-12-15 13:45:20|91021|90996|91022.1|90997.1|91022.1|90997.1|91020.6|90995.6|42
1639575930000|2021-12-15 13:45:30|91021.9|90996.9|91012.5|90987.5|91021.9|90996.9|91011.1|90986.1|43
1639575940000|2021-12-15 13:45:40|91012.8|90987.8|91005.5|90980.5|91014.4|90989.4|91004.8|90979.8|47
1639575950000|2021-12-15 13:45:50|91004.7|90979.7|91003.1|90978.1|91006.1|90981.1|91001.1|90976.1|50
1639575960000|2021-12-15 13:46:00|91003.9|90978.9|91008.4|90983.4|91020.3|90986.8|91003.2|90970.3|52
1639575970000|2021-12-15 13:46:10|91008.6|90983.6|91007.9|90982.9|91009.7|90984.7|91007|90982|48
1639575980000|2021-12-15 13:46:20|91007.8|90982.8|91005.4|90980.4|91013.3|90988.3|91005.4|90980.4|49
1639575990000|2021-12-15 13:46:30|91005.6|90980.6|91004.7|90979.7|91007|90982|91004.7|90979.7|39
1639576000000|2021-12-15 13:46:40|91004.6|90979.6|91007.6|90982.6|91007.8|90982.8|91004.1|90979.1|33
1639576010000|2021-12-15 13:46:50|91007.7|90982.7|91005.5|90980.5|91008|90983|91005.1|90980.1|31
1639576020000|2021-12-15 13:47:00|91005.8|90980.8|91007.2|90982.2|91012.3|90987.3|91004.5|90979.5|53
1639576030000|2021-12-15 13:47:10|91007.3|90982.3|91020.3|90995.3|91020.3|90995.3|91005.1|90980.1|44
1639576040000|2021-12-15 13:47:20|91018.9|90993.9|91015.9|90990.9|91019.8|90994.8|91014.3|90989.3|46
1639576050000|2021-12-15 13:47:30|91017.1|90992.1|91025|91000|91040.3|91002|91017.1|90990.3|61
1639576060000|2021-12-15 13:47:40|91025.1|91000.1|91022.5|90997.5|91026.9|91001.9|91018.1|90993.1|54
1639576070000|2021-12-15 13:47:50|91022.6|90997.6|91025|91000|91026.5|91001.5|91021.3|90996.3|36
1639576080000|2021-12-15 13:48:00|91024.3|90999.3|91020.4|90995.4|91026.5|91001.5|91017.4|90992.4|53
1639576090000|2021-12-15 13:48:10|91020.2|90995.2|91025.1|91000.1|91027.1|91002.1|91019.4|90994.4|48
1639576100000|2021-12-15 13:48:20|91026.2|91001.2|91023.7|90998.7|91026.6|91001.6|91022.2|90997.2|43
1639576110000|2021-12-15 13:48:30|91023.2|90998.2|91027.9|91002.9|91027.9|91002.9|91022.8|90997.8|30
1639576120000|2021-12-15 13:48:40|91027.8|91002.8|91028.1|91003.1|91028.5|91003.5|91027.1|91002.1|31
1639576130000|2021-12-15 13:48:50|91028.2|91003.2|91025.5|91000.5|91047.1|91004.9|91024.2|90994.2|35
1639576140000|2021-12-15 13:49:00|91025|91000|91020.4|90995.4|91025.5|91000.5|91020.4|90995.4|41
1639576150000|2021-12-15 13:49:10|91020.1|90995.1|90991.8|90966.8|91020.4|90995.4|90991.8|90966.8|59
1639576160000|2021-12-15 13:49:20|90988.1|90963.1|90989.3|90964.3|90991.5|90966.5|90986.5|90961.5|58
1639576170000|2021-12-15 13:49:30|90988.8|90963.8|90987.8|90962.8|90989.5|90964.5|90986.2|90961.2|40
1639576180000|2021-12-15 13:49:40|90988|90963|90989|90964|90993.5|90968.5|90987.9|90962.9|52
1639576190000|2021-12-15 13:49:50|90985.9|90960.9|90978.9|90953.9|90989.4|90964.4|90976.3|90951.3|64
1639576200000|2021-12-15 13:50:00|90979|90954|90976|90951|90979.4|90954.4|90973.5|90948.5|47
1639576210000|2021-12-15 13:50:10|90976.4|90951.4|90970.6|90945.6|90976.4|90951.4|90968.7|90943.7|44
1639576220000|2021-12-15 13:50:20|90970.9|90945.9|90965.3|90940.3|90970.9|90945.9|90960.9|90935.9|63
1639576230000|2021-12-15 13:50:30|90965|90940|90976|90951|90980|90955|90965|90940|62
1639576240000|2021-12-15 13:50:40|90976.8|90951.8|90971.9|90946.9|90976.8|90951.8|90968.6|90943.6|55
1639576250000|2021-12-15 13:50:50|90972|90947|90969.4|90944.4|90973|90948|90967.3|90942.3|57
1639576260000|2021-12-15 13:51:00|90969.9|90944.9|90971.1|90946.1|90972.7|90947.7|90969.2|90944.2|54
1639576270000|2021-12-15 13:51:10|90971.5|90946.5|90992.9|90967.9|90994.7|90969.7|90971.1|90946.1|57
1639576280000|2021-12-15 13:51:20|90993.4|90968.4|91000.3|90975.3|91000.4|90975.4|90992.2|90967.2|62
1639576290000|2021-12-15 13:51:30|90999.9|90974.9|91000.6|90975.6|91002.2|90977.2|90999|90974|52
1639576300000|2021-12-15 13:51:40|91000.1|90975.1|90989.8|90964.8|91000.2|90975.2|90987.6|90962.6|57
1639576310000|2021-12-15 13:51:50|90990.4|90965.4|90994|90969|90994|90969|90987.1|90962.1|61
1639576320000|2021-12-15 13:52:00|90994.2|90969.2|90995.6|90970.6|90997|90972|90991.5|90966.5|48
1639576330000|2021-12-15 13:52:10|90996.8|90971.8|90999.6|90974.6|90999.6|90974.6|90990.8|90965.8|56
1639576340000|2021-12-15 13:52:20|90999.4|90974.4|90997.1|90972.1|91002.9|90977.9|90996.9|90971.9|43
1639576350000|2021-12-15 13:52:30|90997.5|90972.5|91019|90994|91020.7|90995.7|90997.5|90972.5|64
1639576360000|2021-12-15 13:52:40|91018.7|90993.7|91022|90997|91022|90997|91013.1|90988.1|58
1639576370000|2021-12-15 13:52:50|91021.8|90996.8|91017.2|90992.2|91021.9|90996.9|91004.3|90979.3|60
1639576380000|2021-12-15 13:53:00|91017.7|90992.7|91020.5|90995.5|91023.9|90998.9|91017.2|90992.2|57
1639576390000|2021-12-15 13:53:10|91020.7|90995.7|91031.7|91006.7|91033.1|91008.1|91018.1|90993.1|64
1639576400000|2021-12-15 13:53:20|91031.9|91006.9|91034|91009|91036.4|91011.4|91031.1|91006.1|34
1639576410000|2021-12-15 13:53:30|91033.7|91008.7|91031.9|91006.9|91037.1|91012.1|91031.4|91006.4|52
1639576420000|2021-12-15 13:53:40|91031.6|91006.6|91040.2|91015.2|91041.7|91016.7|91030.9|91005.9|51
1639576430000|2021-12-15 13:53:50|91039.6|91014.6|91041|91016|91041.9|91016.9|91035.8|91010.8|50
1639576440000|2021-12-15 13:54:00|91041.2|91016.2|91045.3|91020.3|91051.2|91026.2|91039.6|91014.6|61
1639576450000|2021-12-15 13:54:10|91045.9|91020.9|91028.4|91003.4|91045.9|91020.9|91027|91002|58
1639576460000|2021-12-15 13:54:20|91027.2|91002.2|91027.8|91002.8|91029|91004|91026.8|91001.8|44
1639576470000|2021-12-15 13:54:30|91028.1|91003.1|91034.2|91009.2|91039.2|91014.2|91028.1|91003.1|57
1639576480000|2021-12-15 13:54:40|91034.3|91009.3|91015.5|90990.5|91034.3|91009.3|91013.4|90982.5|66
1639576490000|2021-12-15 13:54:50|91015.3|90990.3|91018.3|90993.3|91020.7|90995.7|91014.5|90989.5|55
1639576500000|2021-12-15 13:55:00|91018.1|90993.1|91017.3|90992.3|91024.3|90999.3|91017.3|90992.3|43
1639576510000|2021-12-15 13:55:10|91016.8|90991.8|91013.3|90988.3|91017|90992|91011.9|90986.9|53
1639576520000|2021-12-15 13:55:20|91013.2|90988.2|91010.4|90985.4|91014|90989|91009.1|90984.1|48
1639576530000|2021-12-15 13:55:30|91010.5|90985.5|90989.2|90964.2|91010.8|90985.8|90989.2|90951.5|59
1639576540000|2021-12-15 13:55:40|90989.9|90964.9|90989.9|90964.9|91002.8|90966.8|90985.3|90947.1|54
1639576550000|2021-12-15 13:55:50|90990.5|90965.5|90992.5|90967.5|91006.7|90969.4|90989.7|90952.5|41
1639576560000|2021-12-15 13:56:00|90992.8|90967.8|91003.5|90978.5|91014.7|90978.9|90991.2|90957.1|49
1639576570000|2021-12-15 13:56:10|91006.2|90981.2|91028.6|90978.6|91029.2|90989.6|91006.2|90965.9|54
1639576580000|2021-12-15 13:56:20|91028.2|90978.2|91033.9|90983.9|91035.4|90999.8|91016.7|90978.2|58
1639576590000|2021-12-15 13:56:30|91033.4|90983.4|91010.5|90985.5|91033.6|90996.7|91008.9|90973.4|58
1639576600000|2021-12-15 13:56:40|91009.1|90984.1|91008.1|90983.1|91029.6|90992.4|91008.1|90975.5|58
1639576610000|2021-12-15 13:56:50|91008.2|90983.2|91012.2|90987.2|91024.5|90988.1|91008.2|90972|46
1639576620000|2021-12-15 13:57:00|91012.1|90987.1|91022.5|90997.5|91039|91001.1|91012.1|90982|65
1639576630000|2021-12-15 13:57:10|91022|90997|91020.9|90995.9|91023.2|90998.2|91020.3|90995.3|49
1639576640000|2021-12-15 13:57:20|91020.5|90995.5|91027.3|91002.3|91032.8|91002.4|91017|90982.8|46
1639576650000|2021-12-15 13:57:30|91026.9|91001.9|91021.3|90996.3|91037.5|91002.9|91020.7|90987.5|45
1639576660000|2021-12-15 13:57:40|91020.1|90995.1|91017|90992|91021.1|90996.1|91014.5|90989.5|52
1639576670000|2021-12-15 13:57:50|91016.9|90991.9|91019.1|90994.1|91019.7|90994.7|91016.5|90991.5|46
1639576680000|2021-12-15 13:58:00|91019|90994|91012.1|90987.1|91020.6|90994.1|91007.1|90970.6|56
1639576690000|2021-12-15 13:58:10|91011.5|90986.5|91004.3|90979.3|91018.2|90986.6|91003.8|90968.2|46
1639576700000|2021-12-15 13:58:20|91005.4|90980.4|91003.8|90978.8|91016.9|90985.2|91003.3|90966.8|49
1639576710000|2021-12-15 13:58:30|91003.9|90978.9|90997.1|90972.1|91003.9|90978.9|90997.1|90972.1|48
1639576720000|2021-12-15 13:58:40|90996.3|90971.3|90985.5|90960.5|91001.3|90972|90983.9|90949.9|52
1639576730000|2021-12-15 13:58:50|90985.6|90960.6|90965.7|90940.7|90986.9|90961.9|90964.6|90939.6|60
1639576740000|2021-12-15 13:59:00|90966.1|90941.1|90955.5|90930.5|90968.3|90943.3|90954.3|90929.3|55
1639576750000|2021-12-15 13:59:10|90955.6|90930.6|90959|90934|90959.7|90934.7|90955.1|90930.1|58
1639576760000|2021-12-15 13:59:20|90959.6|90934.6|90966.3|90941.3|90968.8|90943.8|90958.6|90933.6|65
1639576770000|2021-12-15 13:59:30|90969.1|90944.1|90965.9|90940.9|90971.6|90946.6|90965.9|90940.9|46
1639576780000|2021-12-15 13:59:40|90965.6|90940.6|90969.7|90944.7|90971.7|90946.7|90964.6|90939.6|52
1639576790000|2021-12-15 13:59:50|90970|90945|90969.2|90944.2|90971.9|90946.9|90967.9|90942.9|46
1639576800000|2021-12-15 14:00:00|90968.9|90943.9|90949.5|90924.5|90978|90950.7|90946.4|90909.8|61
1639576810000|2021-12-15 14:00:10|90949.4|90924.4|90956.5|90931.5|90958.7|90933.7|90946.8|90921.8|60
1639576820000|2021-12-15 14:00:20|90956.2|90931.2|90966.2|90941.2|90969.5|90944.5|90956.2|90931.2|63
1639576830000|2021-12-15 14:00:30|90965.2|90940.2|90963.4|90938.4|90966.1|90941.1|90957.6|90932.6|61
1639576840000|2021-12-15 14:00:40|90962.6|90937.6|90963.9|90938.9|90966.9|90941.9|90962.6|90937.6|54
1639576850000|2021-12-15 14:00:50|90964.4|90939.4|90968.9|90943.9|90971.6|90946.6|90960.6|90935.6|65
1639576860000|2021-12-15 14:01:00|90968.6|90943.6|90968.9|90943.9|90969.5|90944.5|90965.8|90940.8|57
1639576870000|2021-12-15 14:01:10|90969.1|90944.1|90961.1|90936.1|90969.6|90944.6|90958.5|90933.5|69
1639576880000|2021-12-15 14:01:20|90960.7|90935.7|90967.2|90942.2|90973.4|90948.4|90957.6|90932.6|70
1639576890000|2021-12-15 14:01:30|90969.3|90944.3|90970.6|90945.6|90973.3|90948.3|90966.6|90941.6|72
1639576900000|2021-12-15 14:01:40|90970.4|90945.4|90971.6|90946.6|90971.9|90946.9|90968.9|90943.9|48
1639576910000|2021-12-15 14:01:50|90971|90946|90983.6|90958.6|90984.2|90959.2|90969.7|90944.7|73
1639576920000|2021-12-15 14:02:00|90983.5|90958.5|90977.5|90952.5|90983.5|90958.5|90976|90951|60
1639576930000|2021-12-15 14:02:10|90977.6|90952.6|90969.5|90944.5|90980.1|90955.1|90967.5|90942.5|66
1639576940000|2021-12-15 14:02:20|90969.9|90944.9|90980.5|90955.5|90980.7|90955.7|90969.6|90944.6|64
1639576950000|2021-12-15 14:02:30|90980.8|90955.8|90981.3|90956.3|90982.1|90957.1|90978.2|90953.2|50
1639576960000|2021-12-15 14:02:40|90981.6|90956.6|90999.4|90974.4|91011.7|90974.6|90981.2|90956.2|52
1639576970000|2021-12-15 14:02:50|90999.3|90974.3|90997.9|90972.9|91017|90978.3|90993.8|90964.7|61
1639576980000|2021-12-15 14:03:00|90998.7|90973.7|91002.3|90977.3|91002.5|90977.5|90996.9|90971.9|61
1639576990000|2021-12-15 14:03:10|91002.2|90977.2|91003.2|90978.2|91003.4|90978.4|91000.2|90975.2|46
1639577000000|2021-12-15 14:03:20|91002.8|90977.8|91023.3|90998.3|91023.3|90998.3|91002.8|90977.8|63
1639577010000|2021-12-15 14:03:30|91024|90999|91023.7|90998.7|91029.3|91004.3|91022.3|90997.3|55
1639577020000|2021-12-15 14:03:40|91023.6|90998.6|91032|91007|91032|91007|91022.8|90997.8|63
1639577030000|2021-12-15 14:03:50|91032.7|91007.7|91009.2|90984.2|91033.4|91008.4|91007.5|90982.5|61
1639577040000|2021-12-15 14:04:00|91008.6|90983.6|91001.5|90976.5|91012.1|90984.6|90998.7|90962.1|50
1639577050000|2021-12-15 14:04:10|91001.3|90976.3|91002|90977|91006.8|90977.1|90993.7|90956.8|69
1639577060000|2021-12-15 14:04:20|91002.7|90977.7|90998.2|90973.2|91002.8|90977.8|90997.6|90972.6|59
1639577070000|2021-12-15 14:04:30|90997.9|90972.9|90989.8|90964.8|90997.9|90972.9|90989.5|90964.5|64
1639577080000|2021-12-15 14:04:40|90989.9|90964.9|90992|90967|90995|90970|90987.5|90962.5|64
1639577090000|2021-12-15 14:04:50|90992.1|90967.1|90976.8|90951.8|90994.2|90969.2|90974.4|90935.9|60
1639577100000|2021-12-15 14:05:00|90977|90952|90979.5|90954.5|90983.3|90958.3|90976|90951|55
1639577110000|2021-12-15 14:05:10|90979.2|90954.2|90983.8|90958.8|90984.3|90959.3|90979.2|90954.2|32
1639577120000|2021-12-15 14:05:20|90983.4|90958.4|90969.7|90944.7|90983.6|90958.6|90964.5|90939.5|68
1639577130000|2021-12-15 14:05:30|90969.9|90944.9|90981.8|90956.8|90981.8|90956.8|90969.9|90944.9|59
1639577140000|2021-12-15 14:05:40|90981.6|90956.6|90974.9|90949.9|90981.7|90956.7|90969.9|90944.9|56
1639577150000|2021-12-15 14:05:50|90975.7|90950.7|90971.4|90946.4|90981.8|90956.8|90969.2|90944.2|61
1639577160000|2021-12-15 14:06:00|90971.7|90946.7|90969.5|90944.5|90978.2|90953.2|90968.9|90943.9|55
1639577170000|2021-12-15 14:06:10|90969.3|90944.3|90967.7|90942.7|90970.3|90945.3|90967.1|90942.1|47
1639577180000|2021-12-15 14:06:20|90967.6|90942.6|90973|90948|90974.2|90949.2|90967|90942|44
1639577190000|2021-12-15 14:06:30|90973.3|90948.3|90982.4|90957.4|90986.1|90961.1|90973.3|90948.3|60
1639577200000|2021-12-15 14:06:40|90983|90958|90981.2|90956.2|90985.7|90960.7|90980.7|90955.7|57
1639577210000|2021-12-15 14:06:50|90980.7|90955.7|90990.7|90940.7|90996.8|90960.2|90966.1|90933.1|64
1639577220000|2021-12-15 14:07:00|90978.9|90953.9|90979.4|90954.4|90997.7|90964.3|90978.5|90946.4|62
1639577230000|2021-12-15 14:07:10|90978.4|90953.4|90986.4|90961.4|90998.8|90969.3|90978.4|90948.7|56
1639577240000|2021-12-15 14:07:20|90986.1|90961.1|90990|90965|90993.3|90968.3|90985|90960|59
1639577250000|2021-12-15 14:07:30|90989.7|90964.7|90990.8|90965.8|91008.3|90972.1|90985.3|90953.4|55
1639577260000|2021-12-15 14:07:40|90991|90966|90986.9|90961.9|90995.3|90970.3|90984.7|90959.7|58
1639577270000|2021-12-15 14:07:50|90987|90962|90976.8|90951.8|90991.5|90966.5|90974.8|90949.8|57
1639577280000|2021-12-15 14:08:00|90976.9|90951.9|90982.3|90957.3|90983.5|90958.5|90974.4|90949.4|54
1639577290000|2021-12-15 14:08:10|90982.7|90957.7|90980.4|90955.4|90985.9|90960.9|90977.3|90952.3|41
1639577300000|2021-12-15 14:08:20|90980.5|90955.5|90979.7|90954.7|90981.3|90956.3|90974.2|90949.2|41
1639577310000|2021-12-15 14:08:30|90979.1|90954.1|90980.7|90955.7|90981.5|90956.5|90978.8|90953.8|44
1639577320000|2021-12-15 14:08:40|90979.8|90954.8|90993.8|90968.8|90993.8|90968.8|90979.6|90954.6|37
1639577330000|2021-12-15 14:08:50|90995|90970|90996.5|90971.5|91013|90976|90994.5|90963|37
1639577340000|2021-12-15 14:09:00|90994.6|90969.6|90995.4|90970.4|90998.7|90973.7|90993|90968|63
1639577350000|2021-12-15 14:09:10|90995.7|90970.7|90993.5|90968.5|90996.4|90971.4|90992.9|90967.9|47
1639577360000|2021-12-15 14:09:20|90993.6|90968.6|90985|90960|90994.3|90969.3|90983.4|90958.4|54
1639577370000|2021-12-15 14:09:30|90985.1|90960.1|91003.4|90978.4|91004.1|90979.1|90984.6|90959.6|45
1639577380000|2021-12-15 14:09:40|91003.7|90978.7|91000.2|90975.2|91004|90979|90993.6|90968.6|63
1639577390000|2021-12-15 14:09:50|91000.9|90975.9|91005.6|90980.6|91010.5|90985.5|91000.1|90975.1|61
1639577400000|2021-12-15 14:10:00|91005.4|90980.4|90984.7|90959.7|91015.1|90981|90982.2|90948.5|51
1639577410000|2021-12-15 14:10:10|90983.6|90958.6|90974.9|90949.9|90992.3|90967.3|90974.9|90949.9|53
1639577420000|2021-12-15 14:10:20|90975.9|90950.9|90990.9|90965.9|90991.3|90966.3|90975.9|90950.9|53
1639577430000|2021-12-15 14:10:30|90989.1|90964.1|90977.6|90952.6|90995|90970|90972.9|90947.9|63
1639577440000|2021-12-15 14:10:40|90976|90951|90984.7|90959.7|90991.6|90966.6|90976|90951|63
1639577450000|2021-12-15 14:10:50|90984|90959|90986.5|90961.5|90987.2|90962.2|90984|90959|41
1639577460000|2021-12-15 14:11:00|90986|90961|90979.9|90954.9|90986.1|90961.1|90975.2|90950.2|60
1639577470000|2021-12-15 14:11:10|90978.2|90953.2|90975.4|90950.4|90980.4|90955.4|90970.1|90945.1|61
1639577480000|2021-12-15 14:11:20|90976.9|90951.9|90978.2|90953.2|90981.3|90956.3|90974.5|90949.5|43
1639577490000|2021-12-15 14:11:30|90979.2|90954.2|90975.2|90950.2|90979.4|90954.4|90974.4|90949.4|48
1639577500000|2021-12-15 14:11:40|90975.3|90950.3|90979|90954|90979.9|90954.9|90975.3|90950.3|31
1639577510000|2021-12-15 14:11:50|90978.8|90953.8|90975|90950|90978.8|90953.8|90973.6|90948.6|38
1639577520000|2021-12-15 14:12:00|90974.7|90949.7|90992.7|90967.7|90993.2|90968.2|90973.9|90948.9|47
1639577530000|2021-12-15 14:12:10|90993.6|90968.6|90988.5|90963.5|90998.5|90973.5|90987.1|90962.1|52
1639577540000|2021-12-15 14:12:20|90989.1|90964.1|90987.2|90962.2|90989.9|90964.9|90985.2|90960.2|42
1639577550000|2021-12-15 14:12:30|90989.3|90964.3|90972.1|90947.1|90990.2|90965.2|90969.6|90944.6|58
1639577560000|2021-12-15 14:12:40|90970.6|90945.6|90971|90946|90972.1|90947.1|90970.2|90945.2|33
1639577570000|2021-12-15 14:12:50|90971.2|90946.2|90973.3|90948.3|90975.3|90950.3|90969.9|90944.9|43
1639577580000|2021-12-15 14:13:00|90970.8|90945.8|90977.4|90952.4|90977.4|90952.4|90970.1|90945.1|39
1639577590000|2021-12-15 14:13:10|90977.2|90952.2|90974.5|90949.5|90980.2|90955.2|90973.7|90948.7|52
1639577600000|2021-12-15 14:13:20|90974.7|90949.7|90974.5|90949.5|90988.6|90963.6|90970.3|90945.3|51
1639577610000|2021-12-15 14:13:30|90974.1|90949.1|90972.7|90947.7|90975.4|90950.4|90971.6|90946.6|52
1639577620000|2021-12-15 14:13:40|90971.3|90946.3|90965.1|90940.1|90972.5|90947.5|90962.8|90937.8|45
1639577630000|2021-12-15 14:13:50|90965.4|90940.4|90968.7|90943.7|90970|90945|90965.4|90940.4|38
1639577640000|2021-12-15 14:14:00|90967.4|90942.4|90978.2|90953.2|90983.2|90958.2|90967.1|90942.1|57
1639577650000|2021-12-15 14:14:10|90978.8|90953.8|90979.3|90954.3|90982.7|90957.7|90975.9|90950.9|46
1639577660000|2021-12-15 14:14:20|90979.6|90954.6|90986.1|90961.1|90989.5|90964.5|90976.6|90951.6|53
1639577670000|2021-12-15 14:14:30|90986.2|90961.2|90988.9|90963.9|90989.6|90964.6|90985.2|90960.2|54
1639577680000|2021-12-15 14:14:40|90988.4|90963.4|90988.5|90963.5|90989|90964|90984.7|90959.7|41
1639577690000|2021-12-15 14:14:50|90988.3|90963.3|90988.5|90963.5|90990.3|90965.3|90987.8|90962.8|31
1639577700000|2021-12-15 14:15:00|90988.9|90963.9|90996|90971|91001.1|90976.1|90988.8|90963.8|56
1639577710000|2021-12-15 14:15:10|90996.2|90971.2|90976|90951|90997|90972|90974.7|90949.7|61
1639577720000|2021-12-15 14:15:20|90975.8|90950.8|90975|90950|90978.2|90953.2|90973.5|90948.5|40
1639577730000|2021-12-15 14:15:30|90974.7|90949.7|90969.8|90944.8|90976.9|90951.9|90969.6|90944.6|47
1639577740000|2021-12-15 14:15:40|90970|90945|90972|90947|90976.6|90951.6|90969.9|90944.9|48
1639577750000|2021-12-15 14:15:50|90972.1|90947.1|90978.3|90953.3|90980.8|90955.8|90971.5|90946.5|53
1639577760000|2021-12-15 14:16:00|90978.2|90953.2|90985|90960|90985.3|90960.3|90978.2|90953.2|43
1639577770000|2021-12-15 14:16:10|90984.6|90959.6|90984.3|90959.3|90985.8|90960.8|90982.7|90957.7|57
1639577780000|2021-12-15 14:16:20|90984.2|90959.2|90983.3|90958.3|90984.2|90959.2|90973|90948|57
1639577790000|2021-12-15 14:16:30|90983.1|90958.1|90978.7|90953.7|90984.1|90959.1|90977.8|90952.8|58
1639577800000|2021-12-15 14:16:40|90977.2|90952.2|90970.6|90945.6|90977.7|90952.7|90967.8|90942.8|53
1639577810000|2021-12-15 14:16:50|90969.8|90944.8|90981.6|90956.6|90983|90958|90968.5|90943.5|57
1639577820000|2021-12-15 14:17:00|90981.9|90956.9|90982.2|90957.2|90986|90961|90979.5|90954.5|44
1639577830000|2021-12-15 14:17:10|90982.1|90957.1|90984.3|90959.3|90985.7|90960.7|90982.1|90957.1|32
1639577840000|2021-12-15 14:17:20|90984.2|90959.2|90981.4|90956.4|90985.5|90960.5|90979.8|90954.8|31
1639577850000|2021-12-15 14:17:30|90981.3|90956.3|90996.8|90971.8|90996.8|90971.8|90981.3|90956.3|49
1639577860000|2021-12-15 14:17:40|90996.3|90971.3|90998.1|90973.1|91002.5|90977.5|90996.3|90971.3|49
1639577870000|2021-12-15 14:17:50|90998.7|90973.7|91003.1|90978.1|91003.7|90978.7|90997.9|90972.9|33
1639577880000|2021-12-15 14:18:00|91002.2|90977.2|91000.5|90975.5|91002.2|90977.2|90999.3|90974.3|45
1639577890000|2021-12-15 14:18:10|91001.3|90976.3|91001|90976|91004.2|90979.2|90998.5|90973.5|42
1639577900000|2021-12-15 14:18:20|91001.7|90976.7|90997.7|90972.7|91001.7|90976.7|90996.2|90971.2|37
1639577910000|2021-12-15 14:18:30|90997.8|90972.8|90995.7|90970.7|90997.8|90972.8|90995.4|90970.4|27
1639577920000|2021-12-15 14:18:40|90995.6|90970.6|90997.9|90972.9|91001.9|90976.9|90995.4|90970.4|42
1639577930000|2021-12-15 14:18:50|90998|90973|90964.7|90939.7|90998.2|90973.2|90962.1|90923.6|70
1639577940000|2021-12-15 14:19:00|90963|90938|90964.9|90939.9|90971.5|90946.5|90963|90938|60
1639577950000|2021-12-15 14:19:10|90964.8|90939.8|90967.3|90942.3|90980.2|90950.7|90964.5|90927.8|72
1639577960000|2021-12-15 14:19:20|90967.4|90942.4|90970|90945|90972.9|90947.9|90967|90942|56
1639577970000|2021-12-15 14:19:30|90970.6|90945.6|90971.5|90946.5|90977.3|90952.3|90969.5|90944.5|55
1639577980000|2021-12-15 14:19:40|90970|90945|90969.9|90944.9|90975.9|90950.9|90966.7|90941.7|69
1639577990000|2021-12-15 14:19:50|90969.6|90944.6|90970.2|90945.2|90971.8|90946.8|90968.6|90943.6|41
1639578000000|2021-12-15 14:20:00|90969.8|90944.8|90970.1|90945.1|90970.7|90945.7|90967.3|90942.3|48
1639578010000|2021-12-15 14:20:10|90970.2|90945.2|90977.8|90952.8|90982.8|90957.8|90970.1|90945.1|60
1639578020000|2021-12-15 14:20:20|90977.5|90952.5|90982.5|90957.5|90983.5|90958.5|90977.4|90952.4|45
1639578030000|2021-12-15 14:20:30|90981.9|90956.9|90983.8|90958.8|90985.1|90960.1|90980.2|90955.2|48
1639578040000|2021-12-15 14:20:40|90984.4|90959.4|90980.7|90955.7|90987.5|90962.5|90976.1|90951.1|56
1639578050000|2021-12-15 14:20:50|90980.5|90955.5|90975.6|90950.6|90980.5|90955.5|90975|90950|36
1639578060000|2021-12-15 14:21:00|90975.8|90950.8|90960|90935|90975.8|90950.8|90959.1|90934.1|42
1639578070000|2021-12-15 14:21:10|90958.5|90933.5|90959.2|90934.2|90959.2|90934.2|90949.1|90924.1|52
1639578080000|2021-12-15 14:21:20|90957.7|90932.7|90955.9|90930.9|90959.2|90934.2|90952.9|90927.9|47
1639578090000|2021-12-15 14:21:30|90954|90929|90955.9|90930.9|90958.8|90933.8|90952.6|90927.6|48
1639578100000|2021-12-15 14:21:40|90954.3|90929.3|90955.9|90930.9|90958.3|90933.3|90954.3|90929.3|38
1639578110000|2021-12-15 14:21:50|90955.6|90930.6|90961.4|90936.4|90962.1|90937.1|90955.4|90930.4|39
1639578120000|2021-12-15 14:22:00|90961.1|90936.1|90964.6|90939.6|90965.1|90940.1|90960.5|90935.5|40
1639578130000|2021-12-15 14:22:10|90964.3|90939.3|90964.1|90939.1|90965.2|90940.2|90962.3|90937.3|25
1639578140000|2021-12-15 14:22:20|90964.4|90939.4|90964.1|90939.1|90965.1|90940.1|90963.1|90938.1|23
1639578150000|2021-12-15 14:22:30|90964|90939|90967.5|90942.5|90971.9|90946.9|90963.1|90938.1|41
1639578160000|2021-12-15 14:22:40|90968.1|90943.1|90973.4|90948.4|90973.4|90948.4|90967.7|90942.7|49
1639578170000|2021-12-15 14:22:50|90973.1|90948.1|90973.1|90948.1|90974.2|90949.2|90969.5|90944.5|33
1639578180000|2021-12-15 14:23:00|90973.7|90948.7|90973.4|90948.4|90974.4|90949.4|90972.1|90947.1|24
1639578190000|2021-12-15 14:23:10|90972.9|90947.9|90971.1|90946.1|90974.8|90949.8|90968.6|90943.6|44
1639578200000|2021-12-15 14:23:20|90971.4|90946.4|90971.4|90946.4|90972|90947|90970.7|90945.7|29
1639578210000|2021-12-15 14:23:30|90971.3|90946.3|90968.1|90943.1|90971.4|90946.4|90967.7|90942.7|32
1639578220000|2021-12-15 14:23:40|90968.4|90943.4|90971.5|90946.5|90971.9|90946.9|90966.9|90941.9|30
1639578230000|2021-12-15 14:23:50|90971.4|90946.4|90972.5|90947.5|90973.1|90948.1|90971|90946|18
1639578240000|2021-12-15 14:24:00|90972.3|90947.3|90972.3|90947.3|90973|90948|90971.4|90946.4|18
1639578250000|2021-12-15 14:24:10|90972.6|90947.6|90972|90947|90973|90948|90971|90946|29
1639578260000|2021-12-15 14:24:20|90971.9|90946.9|90972.6|90947.6|90972.7|90947.7|90970.7|90945.7|29
1639578270000|2021-12-15 14:24:30|90972.4|90947.4|90971|90946|90972.7|90947.7|90970.9|90945.9|28
1639578280000|2021-12-15 14:24:40|90971.2|90946.2|90974.6|90949.6|90976.6|90951.6|90971.2|90946.2|30
1639578290000|2021-12-15 14:24:50|90975|90950|90969.4|90944.4|90975.5|90950.5|90968.4|90943.4|35
1639578300000|2021-12-15 14:25:00|90969.6|90944.6|90981.8|90956.8|90982.6|90957.6|90969.3|90944.3|59
1639578310000|2021-12-15 14:25:10|90982.3|90957.3|90986.8|90961.8|90986.8|90961.8|90979.5|90954.5|59
1639578320000|2021-12-15 14:25:20|90984.7|90959.7|90982|90957|90984.7|90959.7|90980.2|90955.2|40
1639578330000|2021-12-15 14:25:30|90982.1|90957.1|90994.9|90969.9|90995.7|90970.7|90982|90957|56
1639578340000|2021-12-15 14:25:40|90994.7|90969.7|90991.2|90966.2|90995.8|90970.8|90991.2|90966.2|49
1639578350000|2021-12-15 14:25:50|90991.9|90966.9|90994.8|90969.8|90997.7|90972.7|90987.7|90962.7|61
1639578360000|2021-12-15 14:26:00|90995|90970|91004.4|90979.4|91007.4|90982.4|90994.5|90969.5|66
1639578370000|2021-12-15 14:26:10|91004.5|90979.5|91010.8|90985.8|91011.1|90986.1|91004.3|90979.3|51
1639578380000|2021-12-15 14:26:20|91013.8|90988.8|91014.4|90989.4|91019.4|90994.4|91012.1|90987.1|62
1639578390000|2021-12-15 14:26:30|91014.1|90989.1|91012.6|90987.6|91018.8|90993.8|91012.1|90987.1|51
1639578400000|2021-12-15 14:26:40|91012.9|90987.9|91001.6|90976.6|91014.1|90989.1|91000.2|90975.2|52
1639578410000|2021-12-15 14:26:50|91001.1|90976.1|90986.4|90961.4|91001.1|90976.1|90985.4|90960.4|57
1639578420000|2021-12-15 14:27:00|90986.7|90961.7|90991|90966|91004.7|90969.9|90986.7|90953.2|54
1639578430000|2021-12-15 14:27:10|90990.2|90965.2|91002.5|90977.5|91003.1|90978.1|90990.2|90965.2|54
1639578440000|2021-12-15 14:27:20|91001.9|90976.9|91002.2|90977.2|91005.5|90980.5|91000.5|90975.5|58
1639578450000|2021-12-15 14:27:30|91002.9|90977.9|91004.6|90979.6|91007.4|90982.4|91002.9|90977.9|42
1639578460000|2021-12-15 14:27:40|91004.5|90979.5|91002.5|90977.5|91005.6|90980.6|91001.9|90976.9|44
1639578470000|2021-12-15 14:27:50|91003.1|90978.1|91005.6|90980.6|91006.6|90981.6|91003.1|90978.1|38
1639578480000|2021-12-15 14:28:00|91005.7|90980.7|91005.4|90980.4|91009|90984|91004.7|90979.7|42
1639578490000|2021-12-15 14:28:10|91005.2|90980.2|91004.9|90979.9|91005.3|90980.3|90998.2|90973.2|54
1639578500000|2021-12-15 14:28:20|91004|90979|91002.8|90977.8|91004|90979|90998.5|90973.5|43
1639578510000|2021-12-15 14:28:30|91003.9|90978.9|91005|90980|91005|90980|91003.1|90978.1|37
1639578520000|2021-12-15 14:28:40|91004.9|90979.9|91016.1|90991.1|91016.1|90991.1|91004.3|90979.3|51
1639578530000|2021-12-15 14:28:50|91017|90992|91025.9|91000.9|91029.1|91004.1|91015.1|90990.1|66
1639578540000|2021-12-15 14:29:00|91025.6|91000.6|91026.9|91001.9|91027.9|91002.9|91024.9|90999.9|58
1639578550000|2021-12-15 14:29:10|91027|91002|91019.2|90994.2|91036.3|91003.2|91018.2|90985.8|59
1639578560000|2021-12-15 14:29:20|91019.8|90994.8|91023|90998|91025|91000|91019|90994|51
1639578570000|2021-12-15 14:29:30|91024|90999|91024.3|90999.3|91024.8|90999.8|91018.7|90993.7|53
1639578580000|2021-12-15 14:29:40|91024.4|90999.4|91023.2|90998.2|91025.4|91000.4|91017.5|90992.5|48
1639578590000|2021-12-15 14:29:50|91023.4|90998.4|91025.3|91000.3|91026.8|91001.8|91023.4|90998.4|58
1639578600000|2021-12-15 14:30:00|91025.2|91000.2|91061.4|91011.4|91063.3|91019.6|91024.8|90999.8|71
1639578610000|2021-12-15 14:30:10|91048.6|91023.6|91038.1|91013.1|91063.2|91023.6|91037.5|91001|64
1639578620000|2021-12-15 14:30:20|91039|91014|91044|91019|91047.9|91022.4|91035.4|90997.2|67
1639578630000|2021-12-15 14:30:30|91044.5|91019.5|91041.4|91016.4|91054.1|91029.1|91041.3|91016.3|67
1639578640000|2021-12-15 14:30:40|91041.3|91016.3|91055.1|91030.1|91065.4|91040.4|91041.3|91013.5|71
1639578650000|2021-12-15 14:30:50|91055.2|91030.2|91046.5|91021.5|91055.2|91030.2|91043.9|91018.9|70
1639578660000|2021-12-15 14:31:00|91046.9|91021.9|91057.2|91032.2|91059|91034|91046.9|91021.9|65
1639578670000|2021-12-15 14:31:10|91056.9|91031.9|91056.1|91031.1|91061.1|91036.1|91054.7|91029.7|54
1639578680000|2021-12-15 14:31:20|91055.6|91030.6|91054.5|91029.5|91059.7|91034.7|91053.7|91028.7|50
1639578690000|2021-12-15 14:31:30|91055|91030|91057.8|91032.8|91060.9|91035.9|91052.4|91027.4|58
1639578700000|2021-12-15 14:31:40|91058.1|91033.1|91062.1|91037.1|91064|91039|91058.1|91033.1|45
1639578710000|2021-12-15 14:31:50|91062.6|91037.6|91060.4|91035.4|91062.6|91037.6|91058.2|91033.2|64
1639578720000|2021-12-15 14:32:00|91060.6|91035.6|91064|91039|91080.6|91042.1|91060|91028.2|56
1639578730000|2021-12-15 14:32:10|91064.2|91039.2|91065.5|91040.5|91068.1|91043.1|91058.5|91033.5|57
1639578740000|2021-12-15 14:32:20|91064.7|91039.7|91057.4|91032.4|91065.3|91040.3|91057.2|91032.2|55
1639578750000|2021-12-15 14:32:30|91057.6|91032.6|91056.7|91031.7|91058.7|91033.7|91052.1|91027.1|56
1639578760000|2021-12-15 14:32:40|91057|91032|91064.2|91039.2|91068.7|91043.7|91054.2|91029.2|59
1639578770000|2021-12-15 14:32:50|91063.2|91038.2|91065.1|91040.1|91067.9|91042.9|91060.7|91035.7|56
1639578780000|2021-12-15 14:33:00|91065.2|91040.2|91056.4|91031.4|91065.7|91040.7|91049.2|91014.1|61
1639578790000|2021-12-15 14:33:10|91055.8|91030.8|91056.4|91031.4|91064.1|91039.1|91055|91030|65
1639578800000|2021-12-15 14:33:20|91056|91031|91056.3|91031.3|91064.2|91039.2|91055|91030|63
1639578810000|2021-12-15 14:33:30|91055.3|91030.3|91047.7|91022.7|91055.5|91030.5|91045|91020|58
1639578820000|2021-12-15 14:33:40|91047.6|91022.6|91044.6|91019.6|91049.6|91024.6|91042|91017|62
1639578830000|2021-12-15 14:33:50|91044.5|91019.5|91038.3|91013.3|91044.7|91019.7|91036|91011|58
1639578840000|2021-12-15 14:34:00|91038.2|91013.2|91035.8|91010.8|91038.4|91013.4|91031.2|91006.2|58
1639578850000|2021-12-15 14:34:10|91036|91011|91035.8|91010.8|91037.1|91012.1|91034.4|91009.4|47
1639578860000|2021-12-15 14:34:20|91035.5|91010.5|91037.1|91012.1|91038.5|91013.5|91034.6|91009.6|46
1639578870000|2021-12-15 14:34:30|91038|91013|91042.7|91017.7|91046.1|91021.1|91038|91013|43
1639578880000|2021-12-15 14:34:40|91042.4|91017.4|91051.3|91026.3|91051.7|91026.7|91042.4|91017.4|47
1639578890000|2021-12-15 14:34:50|91051.9|91026.9|91068.4|91018.4|91070.5|91034.1|91050|91015.8|65
1639578900000|2021-12-15 14:35:00|91068.1|91018.1|91069.6|91019.6|91070.1|91031.6|91052.3|91015.9|61
1639578910000|2021-12-15 14:35:10|91069.4|91019.4|91043.6|91018.6|91069.8|91033.9|91042.9|91017.9|66
1639578920000|2021-12-15 14:35:20|91042.2|91017.2|91037.5|91012.5|91045.1|91020.1|91036.3|91011.3|61
1639578930000|2021-12-15 14:35:30|91039.5|91014.5|91027.5|91002.5|91043|91018|91017.8|90992.8|62
1639578940000|2021-12-15 14:35:40|91029|91004|91034.7|91009.7|91045.8|91013.3|91028.8|90993.8|71
1639578950000|2021-12-15 14:35:50|91033.9|91008.9|91025.9|91000.9|91043.2|91010.3|91025.9|90991.4|57
1639578960000|2021-12-15 14:36:00|91025.8|91000.8|91034.4|91009.4|91041.6|91010.2|91024|90991.6|61
1639578970000|2021-12-15 14:36:10|91033.9|91008.9|91038.5|91013.5|91038.5|91013.5|91028.8|91003.8|63
1639578980000|2021-12-15 14:36:20|91040.9|91015.9|91046.2|91021.2|91051.6|91026.6|91040.5|91015.5|66
1639578990000|2021-12-15 14:36:30|91046.1|91021.1|91052.1|91027.1|91057.7|91032.7|91046.1|91021.1|62
1639579000000|2021-12-15 14:36:40|91052.2|91027.2|91050.2|91025.2|91052.9|91027.9|91047.5|91022.5|62
1639579010000|2021-12-15 14:36:50|91050.4|91025.4|91048.3|91023.3|91054.9|91029.9|91048|91023|57
1639579020000|2021-12-15 14:37:00|91048.5|91023.5|91049.8|91024.8|91066.7|91034.8|91048|91012.1|59
1639579030000|2021-12-15 14:37:10|91049.6|91024.6|91064.5|91014.5|91064.7|91026.3|91046.7|91014|51
1639579040000|2021-12-15 14:37:20|91051.8|91026.8|91045.9|91020.9|91051.8|91026.8|91042.8|91017.8|55
1639579050000|2021-12-15 14:37:30|91044.1|91019.1|91047|91022|91070.2|91029.9|91043.5|91017.6|68
1639579060000|2021-12-15 14:37:40|91046.3|91021.3|91049|90999|91058.1|91021.3|91038.9|90995.1|66
1639579070000|2021-12-15 14:37:50|91049.1|90999.1|91042.4|91017.4|91056.9|91018.9|91037.5|90998.2|61
1639579080000|2021-12-15 14:38:00|91043.2|91018.2|91037.2|91012.2|91043.2|91018.2|91037.2|91012.2|49
1639579090000|2021-12-15 14:38:10|91033.2|91008.2|91046.8|90996.8|91049.5|91014.5|91030.1|90996.5|58
1639579100000|2021-12-15 14:38:20|91047|90997|91038.9|91013.9|91047.4|91015.8|91036.8|90996.5|58
1639579110000|2021-12-15 14:38:30|91038.7|91013.7|91027.7|91002.7|91047.1|91022.1|91027.6|91002.6|73
1639579120000|2021-12-15 14:38:40|91028.7|91003.7|91036.6|91011.6|91036.6|91011.6|91028.5|91003.5|59
1639579130000|2021-12-15 14:38:50|91037.6|91012.6|91038.1|91013.1|91039.9|91014.9|91034|91009|56
1639579140000|2021-12-15 14:39:00|91037.2|91012.2|91049.2|91024.2|91049.8|91024.8|91037.2|91012.2|70
1639579150000|2021-12-15 14:39:10|91049.1|91024.1|91051.1|91026.1|91051.1|91026.1|91047.1|91022.1|51
1639579160000|2021-12-15 14:39:20|91050.3|91025.3|91035.2|91010.2|91050.3|91025.3|91035|91010|70
1639579170000|2021-12-15 14:39:30|91035.7|91010.7|91017.9|90992.9|91045.4|91011.9|91017.9|90992.9|71
1639579180000|2021-12-15 14:39:40|91018.5|90993.5|91027.1|91002.1|91029.2|91004.2|91018.5|90993.5|57
1639579190000|2021-12-15 14:39:50|91026.9|91001.9|91025.5|91000.5|91027.3|91002.3|91022.9|90997.9|52
1639579200000|2021-12-15 14:40:00|91025.4|91000.4|91025|91000|91027.6|91002.6|91022.7|90997.7|50
1639579210000|2021-12-15 14:40:10|91025.3|91000.3|91024.8|90999.8|91027.2|91002.2|91024.3|90999.3|46
1639579220000|2021-12-15 14:40:20|91024.4|90999.4|91029.3|91004.3|91030.4|91005.4|91023.8|90998.8|36
1639579230000|2021-12-15 14:40:30|91027.6|91002.6|91038.6|91013.6|91041.7|91016.7|91027.6|91002.6|57
1639579240000|2021-12-15 14:40:40|91039.2|91014.2|91039.6|91014.6|91040|91015|91033.8|91008.8|47
1639579250000|2021-12-15 14:40:50|91039.2|91014.2|91040.6|91015.6|91044.1|91019.1|91037.3|91012.3|46
1639579260000|2021-12-15 14:41:00|91040.5|91015.5|91049.5|91024.5|91050.6|91025.6|91039.9|91014.9|44
1639579270000|2021-12-15 14:41:10|91051.5|91026.5|91049.5|91024.5|91054.1|91029.1|91049.2|91024.2|43
1639579280000|2021-12-15 14:41:20|91049.3|91024.3|91048.4|91023.4|91051.3|91026.3|91047.5|91022.5|40
1639579290000|2021-12-15 14:41:30|91048.8|91023.8|91053.6|91028.6|91055.9|91030.9|91048.5|91023.5|46
1639579300000|2021-12-15 14:41:40|91053.2|91028.2|91058.9|91033.9|91063|91038|91053.2|91028.2|57
1639579310000|2021-12-15 14:41:50|91059.1|91034.1|91062.4|91037.4|91066.7|91041.7|91058.6|91033.6|47
1639579320000|2021-12-15 14:42:00|91062.5|91037.5|91069|91044|91070.9|91045.9|91058.8|91033.8|59
1639579330000|2021-12-15 14:42:10|91068.7|91043.7|91061.7|91036.7|91072.9|91047.9|91059.2|91034.2|61
1639579340000|2021-12-15 14:42:20|91060.6|91035.6|91062.9|91037.9|91066.7|91041.7|91060.2|91035.2|61
1639579350000|2021-12-15 14:42:30|91062.1|91037.1|91069.5|91044.5|91069.5|91044.5|91062.1|91037.1|60
1639579360000|2021-12-15 14:42:40|91070.5|91045.5|91057.3|91032.3|91071.1|91046.1|91057.3|91032.3|50
1639579370000|2021-12-15 14:42:50|91058.4|91033.4|91053.8|91028.8|91058.5|91033.5|91052.9|91027.9|57
1639579380000|2021-12-15 14:43:00|91054.4|91029.4|91052.9|91027.9|91054.4|91029.4|91052.6|91027.6|49
1639579390000|2021-12-15 14:43:10|91053.1|91028.1|91032.8|91007.8|91054.3|91029.3|91032.1|90992.7|55
1639579400000|2021-12-15 14:43:20|91033.1|91008.1|91045.2|91020.2|91056.2|91022|91032.6|91006.2|64
1639579410000|2021-12-15 14:43:30|91045.1|91020.1|91045.5|91020.5|91060.4|91023.5|91044.9|91009.2|49
1639579420000|2021-12-15 14:43:40|91045.2|91020.2|91047.7|91022.7|91048.6|91023.6|91045.2|91020.2|50
1639579430000|2021-12-15 14:43:50|91047.8|91022.8|91069.4|91019.4|91069.4|91027.9|91046.5|91015.6|63
1639579440000|2021-12-15 14:44:00|91069.3|91019.3|91057.8|91032.8|91069.8|91036.4|91050.9|91019.3|67
1639579450000|2021-12-15 14:44:10|91058|91033|91079.5|91029.5|91079.9|91042.1|91056.3|91024.3|52
1639579460000|2021-12-15 14:44:20|91079.3|91029.3|91064.9|91039.9|91079.9|91040.4|91060.8|91028.5|60
1639579470000|2021-12-15 14:44:30|91065.4|91040.4|91071.7|91046.7|91071.7|91046.7|91065.4|91040.4|46
1639579480000|2021-12-15 14:44:40|91071.4|91046.4|91070.9|91045.9|91075.1|91050.1|91070.5|91045.5|52
1639579490000|2021-12-15 14:44:50|91070.6|91045.6|91057.6|91032.6|91079.6|91045.6|91056.2|91029.6|53
1639579500000|2021-12-15 14:45:00|91057.4|91032.4|91036.9|91011.9|91060.1|91035.1|91033.6|91001.2|64
1639579510000|2021-12-15 14:45:10|91036.5|91011.5|91048.2|90998.2|91056.2|91017.1|91036.5|90995.9|63
1639579520000|2021-12-15 14:45:20|91048.3|90998.3|91042.9|91017.9|91059.1|91018.6|91039|90998.3|54
1639579530000|2021-12-15 14:45:30|91043.1|91018.1|91056.2|91006.2|91064.2|91022.4|91043.1|91005.3|56
1639579540000|2021-12-15 14:45:40|91055.9|91005.9|91041.5|91016.5|91056.6|91016.5|91040.5|90999.7|64
1639579550000|2021-12-15 14:45:50|91041.7|91016.7|91056|91031|91066.6|91032.6|91041.6|91006.4|66
1639579560000|2021-12-15 14:46:00|91055.9|91030.9|91055|91005|91062.3|91032.9|91047.6|91005|59
1639579570000|2021-12-15 14:46:10|91055.2|91005.2|91050.5|91000.5|91057.3|91007.3|91049.9|90999.9|63
1639579580000|2021-12-15 14:46:20|91051|91001|91055.8|91005.8|91056|91019.6|91038.3|91000|51
1639579590000|2021-12-15 14:46:30|91054.5|91004.5|91069.3|91019.3|91069.5|91022.7|91041.9|91004.5|65
1639579600000|2021-12-15 14:46:40|91069.5|91019.5|91060.2|91035.2|91069.8|91036.2|91054.7|91019.3|47
1639579610000|2021-12-15 14:46:50|91060.3|91035.3|91075.6|91025.6|91075.9|91040.9|91060.3|91024.3|62
1639579620000|2021-12-15 14:47:00|91075.7|91025.7|91062.9|91037.9|91079.5|91042.4|91059|91025.7|70
1639579630000|2021-12-15 14:47:10|91062.8|91037.8|91062.7|91037.7|91063.4|91038.4|91054.1|91029.1|54
1639579640000|2021-12-15 14:47:20|91063.2|91038.2|91070.2|91045.2|91070.2|91045.2|91061.6|91036.6|48
1639579650000|2021-12-15 14:47:30|91069.7|91044.7|91096.2|91046.2|91098.6|91058.6|91069.7|91044.7|59
1639579660000|2021-12-15 14:47:40|91098.3|91048.3|91096.9|91046.9|91106.4|91056.4|91096.9|91046.9|63
1639579670000|2021-12-15 14:47:50|91097|91047|91107.3|91057.3|91109.5|91059.5|91093|91043|71
1639579680000|2021-12-15 14:48:00|91106.9|91056.9|91101.9|91076.9|91117.1|91077.4|91101.5|91055.7|58
1639579690000|2021-12-15 14:48:10|91102.6|91077.6|91104.7|91054.7|91107.4|91079.6|91091.4|91054.7|51
1639579700000|2021-12-15 14:48:20|91105.3|91055.3|91086.4|91061.4|91105.7|91067|91083.6|91051.8|70
1639579710000|2021-12-15 14:48:30|91085.6|91060.6|91104|91054|91104.8|91072.5|91084.4|91052.7|66
1639579720000|2021-12-15 14:48:40|91104.4|91054.4|91123.5|91073.5|91123.5|91086.3|91094.8|91052.5|71
1639579730000|2021-12-15 14:48:50|91123.3|91073.3|91120.2|91070.2|91134.1|91093.4|91113.7|91068.2|63
1639579740000|2021-12-15 14:49:00|91120.4|91070.4|91108.8|91083.8|91120.4|91084.5|91104.4|91067.6|55
1639579750000|2021-12-15 14:49:10|91109.1|91084.1|91100.8|91075.8|91127.2|91084.4|91099.1|91069.2|52
1639579760000|2021-12-15 14:49:20|91103.6|91078.6|91126.1|91076.1|91126.1|91085.9|91097.8|91060.1|66
1639579770000|2021-12-15 14:49:30|91126.2|91076.2|91128.9|91078.9|91130.2|91080.2|91123.3|91073.3|64
1639579780000|2021-12-15 14:49:40|91129.1|91079.1|91135|91085|91135|91085|91125.3|91075.3|59
1639579790000|2021-12-15 14:49:50|91135.8|91085.8|91135.5|91085.5|91139.5|91101.5|91123.9|91085.2|58
1639579800000|2021-12-15 14:50:00|91138.4|91088.4|91120.2|91095.2|91143.6|91104.2|91120.2|91088.4|57
1639579810000|2021-12-15 14:50:10|91120.8|91095.8|91118.8|91093.8|91123|91098|91111.8|91086.8|62
1639579820000|2021-12-15 14:50:20|91119|91094|91118.3|91093.3|91121.2|91096.2|91116.4|91091.4|62
1639579830000|2021-12-15 14:50:30|91118.8|91093.8|91120.2|91095.2|91120.3|91095.3|91118.6|91093.6|33
1639579840000|2021-12-15 14:50:40|91120.4|91095.4|91126.5|91101.5|91126.7|91101.7|91119.4|91094.4|38
1639579850000|2021-12-15 14:50:50|91126.4|91101.4|91127.7|91102.7|91129.5|91104.5|91122.4|91097.4|50
1639579860000|2021-12-15 14:51:00|91127.4|91102.4|91125.4|91100.4|91142.8|91105|91124.2|91089.9|63
1639579870000|2021-12-15 14:51:10|91124.2|91099.2|91129.5|91104.5|91130.4|91105.4|91124.2|91099.2|59
1639579880000|2021-12-15 14:51:20|91129.3|91104.3|91126|91101|91129.4|91104.4|91117.9|91092.9|61
1639579890000|2021-12-15 14:51:30|91126.3|91101.3|91125.8|91100.8|91132.6|91107.6|91124.3|91099.3|54
1639579900000|2021-12-15 14:51:40|91125.2|91100.2|91146.7|91096.7|91147.1|91107.3|91124.1|91090.5|57
1639579910000|2021-12-15 14:51:50|91145.5|91095.5|91124.2|91099.2|91148.1|91104.6|91123.3|91093.2|54
1639579920000|2021-12-15 14:52:00|91123.8|91098.8|91141|91091|91142.9|91102.3|91121.6|91085.1|64
1639579930000|2021-12-15 14:52:10|91140.6|91090.6|91126.3|91101.3|91144.5|91107.1|91125.2|91087.7|54
1639579940000|2021-12-15 14:52:20|91125.5|91100.5|91123.3|91098.3|91128.5|91103.5|91122.5|91097.5|54
1639579950000|2021-12-15 14:52:30|91123.1|91098.1|91135.7|91110.7|91147.1|91111|91120.8|91093.7|53
1639579960000|2021-12-15 14:52:40|91135.5|91110.5|91149|91124|91152.8|91127.8|91135.5|91110.5|56
1639579970000|2021-12-15 14:52:50|91149.8|91124.8|91153.9|91128.9|91153.9|91128.9|91147.4|91122.4|50
1639579980000|2021-12-15 14:53:00|91153.3|91128.3|91148.4|91123.4|91157.9|91132.9|91147.9|91122.9|55
1639579990000|2021-12-15 14:53:10|91147.9|91122.9|91142.4|91117.4|91147.9|91122.9|91137.5|91112.5|74
1639580000000|2021-12-15 14:53:20|91141.9|91116.9|91150.8|91125.8|91154.2|91129.2|91136.4|91111.4|68
1639580010000|2021-12-15 14:53:30|91151.3|91126.3|91176|91126|91182.9|91133.1|91147.2|91108.6|72
1639580020000|2021-12-15 14:53:40|91176.9|91126.9|91170.9|91120.9|91180.4|91130.4|91169|91119|71
1639580030000|2021-12-15 14:53:50|91170.8|91120.8|91195.4|91145.4|91196|91146|91170.6|91120.6|72
1639580040000|2021-12-15 14:54:00|91197.6|91147.6|91222.6|91172.6|91223.8|91177.9|91197.6|91147.6|72
1639580050000|2021-12-15 14:54:10|91222.9|91172.9|91215.2|91165.2|91224|91174|91209.8|91159.8|63
1639580060000|2021-12-15 14:54:20|91215|91165|91231.3|91181.3|91234.9|91196.7|91205.7|91164.9|67
1639580070000|2021-12-15 14:54:30|91230.3|91180.3|91229.9|91179.9|91234.6|91184.6|91225.4|91175.4|63
1639580080000|2021-12-15 14:54:40|91227.5|91177.5|91209|91184|91228.1|91187.7|91207.9|91170.9|61
1639580090000|2021-12-15 14:54:50|91208.2|91183.2|91223.2|91173.2|91231.9|91188.8|91208.2|91172.9|53
1639580100000|2021-12-15 14:55:00|91222.9|91172.9|91229.1|91179.1|91231.7|91195.2|91208.6|91170.2|72
1639580110000|2021-12-15 14:55:10|91229.2|91179.2|91224.8|91174.8|91229.3|91179.3|91222.4|91172.4|53
1639580120000|2021-12-15 14:55:20|91225.1|91175.1|91219.6|91169.6|91225.1|91175.1|91217.7|91167.7|63
1639580130000|2021-12-15 14:55:30|91218.7|91168.7|91196.7|91146.7|91218.7|91177.6|91180|91140.7|70
1639580140000|2021-12-15 14:55:40|91197.3|91147.3|91189.3|91139.3|91197.3|91147.3|91186.2|91136.2|56
1639580150000|2021-12-15 14:55:50|91190.4|91140.4|91187.1|91162.1|91199.9|91163.9|91179.3|91139.5|67
1639580160000|2021-12-15 14:56:00|91186.7|91161.7|91187.1|91162.1|91190|91165|91185.9|91160.9|59
1639580170000|2021-12-15 14:56:10|91187.7|91162.7|91189.8|91164.8|91204.2|91165.9|91177.9|91151.3|63
1639580180000|2021-12-15 14:56:20|91190.2|91165.2|91185.9|91160.9|91191.2|91166.2|91182|91157|54
1639580190000|2021-12-15 14:56:30|91185.5|91160.5|91191.7|91166.7|91204.8|91169.6|91185.5|91153.9|59
1639580200000|2021-12-15 14:56:40|91191.8|91166.8|91189.3|91164.3|91200.5|91167.5|91185.5|91150.5|56
1639580210000|2021-12-15 14:56:50|91189.5|91164.5|91197.8|91172.8|91197.9|91172.9|91189.1|91164.1|69
1639580220000|2021-12-15 14:57:00|91195.6|91170.6|91199.1|91174.1|91201|91176|91194.5|91169.5|63
1639580230000|2021-12-15 14:57:10|91199.3|91174.3|91197.1|91172.1|91212.3|91175.4|91187.5|91159.6|67
1639580240000|2021-12-15 14:57:20|91197.2|91172.2|91201.5|91151.5|91205.2|91173.5|91186|91148.3|62
1639580250000|2021-12-15 14:57:30|91201.2|91151.2|91182.8|91157.8|91201.8|91164.8|91182|91147.8|64
1639580260000|2021-12-15 14:57:40|91182.7|91157.7|91187.6|91137.6|91200.1|91160.6|91182.6|91137.6|71
1639580270000|2021-12-15 14:57:50|91187.4|91137.4|91178.5|91128.5|91189.4|91139.4|91176.6|91126.6|67
1639580280000|2021-12-15 14:58:00|91178.3|91128.3|91181.4|91131.4|91186.4|91136.4|91177.6|91127.6|64
1639580290000|2021-12-15 14:58:10|91181.1|91131.1|91174.8|91149.8|91189|91150.2|91172.7|91130.9|65
1639580300000|2021-12-15 14:58:20|91175|91150|91174.1|91149.1|91175.6|91150.6|91172.4|91147.4|57
1639580310000|2021-12-15 14:58:30|91174.8|91149.8|91180.5|91130.5|91182.3|91151.3|91169.5|91129.1|68
1639580320000|2021-12-15 14:58:40|91181.4|91131.4|91181|91156|91193.7|91157.4|91175.8|91129.8|54
1639580330000|2021-12-15 14:58:50|91181.2|91156.2|91182.7|91157.7|91196.8|91158.6|91180.8|91145.4|53
1639580340000|2021-12-15 14:59:00|91182.6|91157.6|91183.6|91158.6|91199.1|91162.9|91181.3|91144.5|63
1639580350000|2021-12-15 14:59:10|91184.3|91159.3|91175.1|91150.1|91191.8|91160.8|91170.8|91133.3|66
1639580360000|2021-12-15 14:59:20|91175|91150|91196.8|91146.8|91196.8|91156|91167.2|91130|65
1639580370000|2021-12-15 14:59:30|91185.3|91160.3|91199.9|91149.9|91202.3|91160.3|91181.6|91139.7|71
1639580380000|2021-12-15 14:59:40|91200|91150|91226.1|91176.1|91226.2|91176.2|91199.4|91149.4|67
1639580390000|2021-12-15 14:59:50|91227.1|91177.1|91223.5|91173.5|91229.9|91179.9|91218.1|91168.1|70
1639580400000|2021-12-15 15:00:00|91223.3|91173.3|91228.3|91178.3|91234.9|91184.9|91222.3|91172.3|71
1639580410000|2021-12-15 15:00:10|91228.9|91178.9|91223.8|91173.8|91229.6|91188.7|91211.3|91172.1|59
1639580420000|2021-12-15 15:00:20|91224.8|91174.8|91232.2|91182.2|91239.8|91203|91217.6|91170.2|68
1639580430000|2021-12-15 15:00:30|91231.9|91181.9|91215.1|91165.1|91233.4|91183.4|91200.1|91159.8|71
1639580440000|2021-12-15 15:00:40|91214.8|91164.8|91219.8|91169.8|91226.4|91176.4|91214.2|91164.2|73
1639580450000|2021-12-15 15:00:50|91220.2|91170.2|91185.1|91135.1|91220.9|91170.9|91184.3|91134.3|72
1639580460000|2021-12-15 15:01:00|91185.2|91135.2|91191.3|91141.3|91191.3|91141.3|91182.2|91132.2|62
1639580470000|2021-12-15 15:01:10|91193.7|91143.7|91187.2|91137.2|91197.6|91147.6|91183.2|91133.2|59
1639580480000|2021-12-15 15:01:20|91187.1|91137.1|91185.8|91135.8|91187.5|91137.5|91184.6|91134.6|47
1639580490000|2021-12-15 15:01:30|91185.6|91135.6|91189.1|91139.1|91191.5|91141.5|91185.6|91135.6|50
1639580500000|2021-12-15 15:01:40|91189.2|91139.2|91184|91134|91191.3|91147.2|91172.2|91132.2|52
1639580510000|2021-12-15 15:01:50|91184.2|91134.2|91191|91141|91194.1|91144.1|91184.2|91134.2|55
1639580520000|2021-12-15 15:02:00|91188.9|91138.9|91182.7|91132.7|91188.9|91146|91164|91129.4|70
1639580530000|2021-12-15 15:02:10|91182.2|91132.2|91176.8|91126.8|91184.3|91134.9|91159.9|91120.6|71
1639580540000|2021-12-15 15:02:20|91177.7|91127.7|91183.5|91133.5|91184.9|91145.3|91161.7|91126|67
1639580550000|2021-12-15 15:02:30|91183.9|91133.9|91175.5|91125.5|91183.9|91143.3|91153.2|91115.4|63
1639580560000|2021-12-15 15:02:40|91174.1|91124.1|91166.6|91141.6|91186.2|91150|91163|91124.1|69
1639580570000|2021-12-15 15:02:50|91169.5|91144.5|91158.4|91133.4|91169.5|91144.5|91154.7|91129.7|67
1639580580000|2021-12-15 15:03:00|91158.8|91133.8|91155.8|91130.8|91161.6|91136.6|91151.6|91126.6|62
1639580590000|2021-12-15 15:03:10|91155.9|91130.9|91162.5|91137.5|91162.5|91137.5|91153.4|91128.4|57
1639580600000|2021-12-15 15:03:20|91162.2|91137.2|91160.7|91135.7|91167|91142|91159.9|91134.9|63
1639580610000|2021-12-15 15:03:30|91160.6|91135.6|91162|91137|91162.4|91137.4|91157.5|91132.5|59
1639580620000|2021-12-15 15:03:40|91160.2|91135.2|91166.6|91141.6|91170.2|91145.2|91160.2|91135.2|59
1639580630000|2021-12-15 15:03:50|91166.4|91141.4|91141.6|91116.6|91167.8|91142.8|91141.6|91116.6|57
1639580640000|2021-12-15 15:04:00|91142.8|91117.8|91154.2|91129.2|91155.7|91130.7|91139.8|91114.8|57
1639580650000|2021-12-15 15:04:10|91154.4|91129.4|91171|91146|91171.8|91146.8|91151.2|91121.1|63
1639580660000|2021-12-15 15:04:20|91171.4|91146.4|91166.5|91141.5|91179.7|91147|91165.3|91127.2|57
1639580670000|2021-12-15 15:04:30|91167.6|91142.6|91162.6|91137.6|91175.8|91142.6|91159.5|91125.8|58
1639580680000|2021-12-15 15:04:40|91163.2|91138.2|91161.2|91136.2|91180.2|91139.1|91158.8|91123.8|59
1639580690000|2021-12-15 15:04:50|91162.2|91137.2|91180.3|91130.3|91180.9|91141.9|91157.3|91121.6|68
1639580700000|2021-12-15 15:05:00|91180.4|91130.4|91163.5|91138.5|91180.4|91143.4|91158.1|91123.3|60
1639580710000|2021-12-15 15:05:10|91163|91138|91148.4|91123.4|91164.3|91139.3|91145.5|91120.5|67
1639580720000|2021-12-15 15:05:20|91149.5|91124.5|91147.8|91122.8|91170.1|91126.7|91145.4|91112|66
1639580730000|2021-12-15 15:05:30|91148|91123|91154.3|91129.3|91172|91129.3|91146.2|91113.4|65
1639580740000|2021-12-15 15:05:40|91154|91129|91162.9|91137.9|91177.8|91144.2|91151.6|91121.6|58
1639580750000|2021-12-15 15:05:50|91162.6|91137.6|91159.2|91134.2|91164.9|91139.9|91156.5|91131.5|56
1639580760000|2021-12-15 15:06:00|91158.9|91133.9|91165.3|91140.3|91178.2|91141.8|91158.6|91126.4|45
1639580770000|2021-12-15 15:06:10|91165|91140|91184.6|91159.6|91192.9|91162.4|91164.5|91139.5|60
1639580780000|2021-12-15 15:06:20|91184.3|91159.3|91185.7|91160.7|91187|91162|91180.4|91155.4|58
1639580790000|2021-12-15 15:06:30|91185.2|91160.2|91185.9|91135.9|91190.5|91165.5|91172.9|91133.8|56
1639580800000|2021-12-15 15:06:40|91186.1|91136.1|91174.6|91149.6|91189.5|91150.1|91173.8|91136.1|41
1639580810000|2021-12-15 15:06:50|91174.5|91149.5|91179.6|91154.6|91183|91158|91173.8|91148.8|50
1639580820000|2021-12-15 15:07:00|91179.4|91154.4|91172.2|91147.2|91187.3|91154.5|91171.6|91133.2|53
1639580830000|2021-12-15 15:07:10|91172.4|91147.4|91172.8|91147.8|91172.8|91147.8|91168.9|91143.9|49
1639580840000|2021-12-15 15:07:20|91171.5|91146.5|91165.7|91140.7|91171.5|91146.5|91163.2|91138.2|56
1639580850000|2021-12-15 15:07:30|91165.8|91140.8|91168.5|91143.5|91168.7|91143.7|91165.8|91140.8|39
1639580860000|2021-12-15 15:07:40|91168.3|91143.3|91166.2|91141.2|91168.3|91143.3|91165.5|91140.5|39
1639580870000|2021-12-15 15:07:50|91166|91141|91156.5|91131.5|91166.2|91141.2|91154.6|91129.6|48
1639580880000|2021-12-15 15:08:00|91155.7|91130.7|91156|91131|91156.2|91131.2|91153.9|91128.9|35
1639580890000|2021-12-15 15:08:10|91155.6|91130.6|91160.8|91135.8|91161.7|91136.7|91155.1|91130.1|50
1639580900000|2021-12-15 15:08:20|91160.4|91135.4|91168.5|91143.5|91175.3|91143.5|91159.4|91123.5|49
1639580910000|2021-12-15 15:08:30|91171|91146|91170.3|91145.3|91175.1|91150.1|91170.1|91145.1|53
1639580920000|2021-12-15 15:08:40|91170.1|91145.1|91172.6|91147.6|91174.7|91149.7|91170.1|91145.1|49
1639580930000|2021-12-15 15:08:50|91172.3|91147.3|91166.8|91141.8|91178.4|91149|91165.4|91125.6|46
1639580940000|2021-12-15 15:09:00|91167|91142|91166.3|91141.3|91167.5|91142.5|91161.9|91136.9|43
1639580950000|2021-12-15 15:09:10|91166|91141|91168.7|91118.7|91182.2|91143.5|91158|91118.3|55
1639580960000|2021-12-15 15:09:20|91168.6|91118.6|91156.9|91106.9|91169.8|91131.8|91140.3|91103.5|63
1639580970000|2021-12-15 15:09:30|91156.3|91106.3|91158.7|91108.7|91164.1|91122.3|91140.5|91103.8|67
1639580980000|2021-12-15 15:09:40|91158|91108|91159.4|91109.4|91160.5|91110.5|91155.8|91105.8|70
1639580990000|2021-12-15 15:09:50|91159.3|91109.3|91148.5|91123.5|91159.3|91123.5|91143.7|91107.2|51
1639581000000|2021-12-15 15:10:00|91149|91124|91144.2|91119.2|91149|91124|91139.4|91114.4|67
1639581010000|2021-12-15 15:10:10|91142.3|91117.3|91148.6|91123.6|91153.4|91128.4|91141.5|91116.5|60
1639581020000|2021-12-15 15:10:20|91148.3|91123.3|91142|91117|91152.6|91127.6|91140.4|91115.4|61
1639581030000|2021-12-15 15:10:30|91141.6|91116.6|91140|91115|91142.1|91117.1|91138.5|91113.5|40
1639581040000|2021-12-15 15:10:40|91140.3|91115.3|91137.1|91112.1|91142.4|91117.4|91135.6|91110.6|49
1639581050000|2021-12-15 15:10:50|91138.3|91113.3|91137|91112|91140.3|91115.3|91136.8|91111.8|56
1639581060000|2021-12-15 15:11:00|91136.5|91111.5|91141.6|91116.6|91142.1|91117.1|91135.5|91110.5|58
1639581070000|2021-12-15 15:11:10|91140.8|91115.8|91139.3|91114.3|91140.8|91115.8|91134.9|91109.9|60
1639581080000|2021-12-15 15:11:20|91139.1|91114.1|91146.8|91121.8|91160.6|91124.5|91139.1|91106.6|63
1639581090000|2021-12-15 15:11:30|91146.9|91121.9|91148.7|91123.7|91171.4|91133|91146.5|91120.1|67
1639581100000|2021-12-15 15:11:40|91148.9|91123.9|91157|91132|91168|91132|91148|91113.5|55
1639581110000|2021-12-15 15:11:50|91157.5|91132.5|91164.4|91139.4|91174.9|91142.5|91155.8|91123.5|59
1639581120000|2021-12-15 15:12:00|91165.8|91140.8|91205.9|91155.9|91210.6|91160.6|91165.8|91130.3|70
1639581130000|2021-12-15 15:12:10|91205.1|91155.1|91195.9|91145.9|91205.2|91155.2|91190.7|91140.7|67
1639581140000|2021-12-15 15:12:20|91196.8|91146.8|91187.2|91137.2|91204.7|91157.1|91177.9|91137.2|66
1639581150000|2021-12-15 15:12:30|91188|91138|91175.1|91125.1|91188.5|91138.5|91174.7|91124.7|59
1639581160000|2021-12-15 15:12:40|91175.2|91125.2|91173.8|91123.8|91178.9|91128.9|91164.6|91114.6|63
1639581170000|2021-12-15 15:12:50|91176.4|91126.4|91170.8|91120.8|91178.8|91128.8|91167.6|91117.6|60
1639581180000|2021-12-15 15:13:00|91170.1|91120.1|91162.7|91112.7|91170.5|91121.6|91145.9|91107.6|59
1639581190000|2021-12-15 15:13:10|91163.1|91113.1|91151.4|91126.4|91163.1|91129.5|91147.1|91108|56
1639581200000|2021-12-15 15:13:20|91153|91128|91153|91128|91155.2|91130.2|91151.7|91126.7|49
1639581210000|2021-12-15 15:13:30|91152.3|91127.3|91161.9|91111.9|91161.9|91127.3|91134.4|91099.9|62
1639581220000|2021-12-15 15:13:40|91161.8|91111.8|91167|91117|91167.6|91117.6|91161.4|91111.4|61
1639581230000|2021-12-15 15:13:50|91167.1|91117.1|91178.5|91128.5|91178.5|91128.5|91166.5|91116.5|48
1639581240000|2021-12-15 15:14:00|91178.8|91128.8|91170.5|91145.5|91185|91147.8|91169.7|91128.8|45
1639581250000|2021-12-15 15:14:10|91170.2|91145.2|91182.5|91132.5|91183.6|91146.6|91169.8|91131.6|38
1639581260000|2021-12-15 15:14:20|91182.4|91132.4|91191.2|91141.2|91192|91142|91182.1|91132.1|50
1639581270000|2021-12-15 15:14:30|91191.1|91141.1|91191.1|91141.1|91192.9|91142.9|91190|91140|43
1639581280000|2021-12-15 15:14:40|91191.3|91141.3|91166.6|91116.6|91193.5|91143.5|91161.4|91111.4|57
1639581290000|2021-12-15 15:14:50|91166.5|91116.5|91165.6|91115.6|91168|91123.3|91147.1|91110.4|51
1639581300000|2021-12-15 15:15:00|91164.5|91114.5|91155.8|91105.8|91165.2|91115.2|91150.6|91100.6|67
1639581310000|2021-12-15 15:15:10|91155.6|91105.6|91147.6|91097.6|91155.8|91105.8|91145.5|91095.5|55
1639581320000|2021-12-15 15:15:20|91147.8|91097.8|91149.5|91099.5|91153.7|91103.7|91147.8|91097.8|48
1639581330000|2021-12-15 15:15:30|91151.3|91101.3|91156.2|91106.2|91157.8|91107.8|91149.7|91099.7|58
1639581340000|2021-12-15 15:15:40|91157.4|91107.4|91154.6|91104.6|91157.6|91107.6|91153.6|91103.6|51
1639581350000|2021-12-15 15:15:50|91154.4|91104.4|91148.6|91098.6|91155.2|91105.2|91147.1|91097.1|44
1639581360000|2021-12-15 15:16:00|91148.2|91098.2|91154.7|91104.7|91154.7|91111.8|91134.9|91097.3|39
1639581370000|2021-12-15 15:16:10|91154.6|91104.6|91152|91102|91154.6|91109.1|91132.8|91091.8|68
1639581380000|2021-12-15 15:16:20|91152.1|91102.1|91139.8|91089.8|91152.7|91102.7|91137.8|91087.8|55
1639581390000|2021-12-15 15:16:30|91139.2|91089.2|91144.6|91094.6|91145.3|91095.3|91139.2|91089.2|49
1639581400000|2021-12-15 15:16:40|91144.7|91094.7|91144.3|91094.3|91152.5|91102.5|91143.4|91093.4|61
1639581410000|2021-12-15 15:16:50|91144.7|91094.7|91141.4|91091.4|91148.8|91104.1|91128.2|91091.3|50
1639581420000|2021-12-15 15:17:00|91141.3|91091.3|91140.2|91090.2|91143.9|91105.2|91129.9|91087.6|58
1639581430000|2021-12-15 15:17:10|91140.7|91090.7|91147.2|91097.2|91149.6|91110.5|91129.7|91090.5|56
1639581440000|2021-12-15 15:17:20|91146.7|91096.7|91135.3|91085.3|91151.8|91101.8|91134.8|91084.8|58
1639581450000|2021-12-15 15:17:30|91133.6|91083.6|91127.5|91077.5|91133.6|91092.8|91111.8|91074.1|45
1639581460000|2021-12-15 15:17:40|91123.1|91073.1|91138.9|91088.9|91140.4|91090.4|91122.3|91072.3|62
1639581470000|2021-12-15 15:17:50|91139.1|91089.1|91146.3|91096.3|91146.6|91096.6|91138|91088|60
1639581480000|2021-12-15 15:18:00|91147.8|91097.8|91153.4|91103.4|91161|91111|91147.8|91097.8|65
1639581490000|2021-12-15 15:18:10|91153.5|91103.5|91147.5|91097.5|91153.8|91103.8|91147.4|91097.4|52
1639581500000|2021-12-15 15:18:20|91147.6|91097.6|91131.8|91081.8|91147.6|91106.5|91129.6|91081.8|46
1639581510000|2021-12-15 15:18:30|91132|91082|91134.2|91084.2|91134.4|91084.4|91130.8|91080.8|43
1639581520000|2021-12-15 15:18:40|91134.7|91084.7|91140.1|91090.1|91140.2|91090.2|91132.4|91082.4|49
1639581530000|2021-12-15 15:18:50|91140.2|91090.2|91146|91096|91146.3|91096.3|91138.7|91088.7|52
1639581540000|2021-12-15 15:19:00|91144.3|91094.3|91135.7|91110.7|91149.8|91110.7|91132.8|91090.4|58
1639581550000|2021-12-15 15:19:10|91136.9|91111.9|91133.4|91108.4|91146.8|91112.1|91133.1|91095.4|52
1639581560000|2021-12-15 15:19:20|91133.3|91108.3|91128.6|91103.6|91144.9|91108.3|91128.6|91091.3|49
1639581570000|2021-12-15 15:19:30|91127.3|91102.3|91125.8|91100.8|91137.9|91106.3|91124.2|91087.9|47
1639581580000|2021-12-15 15:19:40|91126.5|91101.5|91141.6|91091.6|91141.6|91104.8|91126.4|91091.5|37
1639581590000|2021-12-15 15:19:50|91142.2|91092.2|91138.1|91113.1|91144.4|91113.1|91130.7|91092.2|51
1639581600000|2021-12-15 15:20:00|91138.5|91113.5|91130.2|91105.2|91150.5|91113.5|91130.1|91092.8|62
1639581610000|2021-12-15 15:20:10|91129.8|91104.8|91129.9|91104.9|91140.5|91105.7|91126.6|91088.2|51
1639581620000|2021-12-15 15:20:20|91130.2|91105.2|91142.8|91092.8|91143.9|91108.4|91129.3|91091.9|45
1639581630000|2021-12-15 15:20:30|91133.9|91108.9|91143.8|91093.8|91144.5|91108.9|91125.8|91092.5|43
1639581640000|2021-12-15 15:20:40|91144|91094|91140.9|91090.9|91144.6|91094.6|91140.9|91090.9|45
1639581650000|2021-12-15 15:20:50|91141.4|91091.4|91127.1|91102.1|91143.3|91103.4|91125.7|91089.6|52
1639581660000|2021-12-15 15:21:00|91126.2|91101.2|91121.2|91071.2|91127.5|91102.5|91107.4|91070.2|39
1639581670000|2021-12-15 15:21:10|91121.3|91071.3|91128|91078|91130.6|91091.6|91110.8|91070.4|50
1639581680000|2021-12-15 15:21:20|91128.3|91078.3|91127.6|91077.6|91128.5|91091.2|91113.1|91074.3|54
1639581690000|2021-12-15 15:21:30|91127.3|91077.3|91117.2|91092.2|91131.9|91094.2|91115.4|91077.3|57
1639581700000|2021-12-15 15:21:40|91117.6|91092.6|91114.9|91089.9|91117.6|91092.6|91111.6|91086.6|50
1639581710000|2021-12-15 15:21:50|91115.1|91090.1|91119.5|91094.5|91121|91096|91113.6|91088.6|44
1639581720000|2021-12-15 15:22:00|91118.8|91093.8|91119.6|91094.6|91120.8|91095.8|91118.7|91093.7|52
1639581730000|2021-12-15 15:22:10|91119.7|91094.7|91109.5|91084.5|91119.7|91094.7|91107.2|91082.2|45
1639581740000|2021-12-15 15:22:20|91109.4|91084.4|91109.4|91084.4|91110.2|91085.2|91107.1|91082.1|41
1639581750000|2021-12-15 15:22:30|91110.1|91085.1|91134.5|91084.5|91134.5|91093.4|91108.3|91075|47
1639581760000|2021-12-15 15:22:40|91132.5|91082.5|91132.1|91082.1|91133.2|91083.2|91127.7|91077.7|35
1639581770000|2021-12-15 15:22:50|91131.9|91081.9|91145.9|91095.9|91154.4|91114.3|91118.8|91081.1|60
1639581780000|2021-12-15 15:23:00|91145.6|91095.6|91138.2|91088.2|91145.6|91107.9|91125.5|91087.2|69
1639581790000|2021-12-15 15:23:10|91138.1|91088.1|91120.3|91095.3|91143.4|91107.3|91119.5|91088.1|58
1639581800000|2021-12-15 15:23:20|91120.6|91095.6|91117.8|91092.8|91120.6|91095.6|91114.9|91089.9|63
1639581810000|2021-12-15 15:23:30|91117.6|91092.6|91124.2|91099.2|91124.2|91099.2|91116.6|91091.6|42
1639581820000|2021-12-15 15:23:40|91124.6|91099.6|91150.1|91100.1|91150.1|91111.2|91123.2|91091.6|48
1639581830000|2021-12-15 15:23:50|91150.3|91100.3|91149.2|91124.2|91171.9|91127.4|91139.1|91099.8|75
1639581840000|2021-12-15 15:24:00|91149.5|91124.5|91142.3|91117.3|91149.5|91124.5|91141.4|91116.4|64
1639581850000|2021-12-15 15:24:10|91143|91118|91138|91113|91161.6|91123.7|91138|91108.7|52
1639581860000|2021-12-15 15:24:20|91138.7|91113.7|91148.8|91123.8|91155.7|91130.7|91137.9|91112.9|69
1639581870000|2021-12-15 15:24:30|91148.1|91123.1|91165.2|91140.2|91165.2|91140.2|91148.1|91123.1|60
1639581880000|2021-12-15 15:24:40|91168.5|91143.5|91182.9|91157.9|91199.6|91158.4|91168.5|91133|64
1639581890000|2021-12-15 15:24:50|91182.8|91157.8|91226.6|91176.6|91226.9|91176.9|91180.3|91155.3|70
1639581900000|2021-12-15 15:25:00|91225.7|91175.7|91214.4|91164.4|91226|91176|91212.2|91162.2|60
1639581910000|2021-12-15 15:25:10|91214.1|91164.1|91212|91162|91217.1|91167.1|91209.1|91159.1|57
1639581920000|2021-12-15 15:25:20|91212.4|91162.4|91226.9|91176.9|91226.9|91187.9|91207.1|91157.3|57
1639581930000|2021-12-15 15:25:30|91226.5|91176.5|91228.4|91178.4|91230.1|91180.1|91225.3|91175.3|52
1639581940000|2021-12-15 15:25:40|91228.2|91178.2|91215.5|91165.5|91237.4|91190.6|91201.3|91163.3|71
1639581950000|2021-12-15 15:25:50|91215.1|91165.1|91203.5|91178.5|91215.1|91179.3|91202.3|91164.6|40
1639581960000|2021-12-15 15:26:00|91203.3|91178.3|91206.1|91181.1|91206.4|91181.4|91203.2|91178.2|27
1639581970000|2021-12-15 15:26:10|91206.2|91181.2|91219.4|91169.4|91219.4|91185.5|91204.9|91169.2|33
1639581980000|2021-12-15 15:26:20|91218.7|91168.7|91216|91166|91218.7|91174.7|91197.8|91159.2|68
1639581990000|2021-12-15 15:26:30|91215.7|91165.7|91211.4|91161.4|91217.4|91174.2|91195.4|91159.3|52
1639582000000|2021-12-15 15:26:40|91211.1|91161.1|91215.3|91165.3|91215.3|91176.3|91197.9|91160.6|67
1639582010000|2021-12-15 15:26:50|91215|91165|91202.5|91177.5|91215.9|91177.7|91196.4|91160.3|58
1639582020000|2021-12-15 15:27:00|91202.3|91177.3|91215.5|91165.5|91220.8|91180.9|91200.4|91157.4|63
1639582030000|2021-12-15 15:27:10|91216.8|91166.8|91211.2|91186.2|91236.3|91186.3|91208|91164.7|61
1639582040000|2021-12-15 15:27:20|91217|91192|91212.4|91187.4|91226|91192|91211.2|91174.7|60
1639582050000|2021-12-15 15:27:30|91212.2|91187.2|91234.4|91184.4|91234.4|91189.6|91209.2|91174|56
1639582060000|2021-12-15 15:27:40|91235.7|91185.7|91225.6|91175.6|91237.2|91187.2|91224.2|91174.2|70
1639582070000|2021-12-15 15:27:50|91221|91171|91236.6|91186.6|91236.9|91198.3|91196.1|91157.7|64
1639582080000|2021-12-15 15:28:00|91237.6|91187.6|91251.7|91201.7|91251.8|91201.8|91237.6|91187.6|64
1639582090000|2021-12-15 15:28:10|91238.2|91213.2|91240.7|91215.7|91245.3|91220.3|91236.9|91211.9|57
1639582100000|2021-12-15 15:28:20|91240.6|91215.6|91236.2|91211.2|91241.8|91216.8|91235.6|91210.6|52
1639582110000|2021-12-15 15:28:30|91237.1|91212.1|91238.1|91213.1|91240.3|91215.3|91237|91212|46
1639582120000|2021-12-15 15:28:40|91237.7|91212.7|91229.9|91204.9|91239.5|91214.5|91229.9|91204.9|43
1639582130000|2021-12-15 15:28:50|91231.1|91206.1|91234.4|91209.4|91235.5|91210.5|91229.4|91204.4|50
1639582140000|2021-12-15 15:29:00|91235|91210|91232.2|91207.2|91252.9|91216.9|91232.1|91201.9|54
1639582150000|2021-12-15 15:29:10|91232.3|91207.3|91224.6|91199.6|91238.2|91207.3|91223.8|91185.2|54
1639582160000|2021-12-15 15:29:20|91224.3|91199.3|91223.6|91198.6|91225.3|91200.3|91218.1|91193.1|38
1639582170000|2021-12-15 15:29:30|91223.4|91198.4|91221.9|91196.9|91224.7|91199.7|91220.6|91195.6|33
1639582180000|2021-12-15 15:29:40|91222.1|91197.1|91222.2|91197.2|91235.5|91201|91220.9|91184.1|44
1639582190000|2021-12-15 15:29:50|91221.4|91196.4|91223.1|91198.1|91223.6|91198.6|91219.9|91194.9|54
1639582200000|2021-12-15 15:30:00|91222.6|91197.6|91215.4|91190.4|91235.8|91198.7|91212.6|91175.6|63
1639582210000|2021-12-15 15:30:10|91215.5|91190.5|91228.9|91203.9|91234|91203.9|91215.2|91183.3|58
1639582220000|2021-12-15 15:30:20|91228.7|91203.7|91235.8|91210.8|91235.8|91210.8|91225.5|91200.5|62
1639582230000|2021-12-15 15:30:30|91235.4|91210.4|91258.2|91208.2|91266.4|91226.7|91235.3|91203.1|57
1639582240000|2021-12-15 15:30:40|91257.4|91207.4|91244.4|91219.4|91261.1|91222.4|91244.4|91205.7|53
1639582250000|2021-12-15 15:30:50|91243.8|91218.8|91273.9|91223.9|91274.9|91227.2|91243.7|91217.2|56
1639582260000|2021-12-15 15:31:00|91273.6|91223.6|91271.7|91221.7|91277.4|91227.4|91271.7|91221.7|52
1639582270000|2021-12-15 15:31:10|91271|91221|91262.1|91237.1|91272.3|91238|91256.8|91217.9|62
1639582280000|2021-12-15 15:31:20|91263.1|91238.1|91259.8|91234.8|91273.3|91239.4|91259|91219.9|55
1639582290000|2021-12-15 15:31:30|91260|91235|91252.1|91202.1|91270.3|91235|91251.7|91201.7|66
1639582300000|2021-12-15 15:31:40|91252.8|91202.8|91237.7|91212.7|91252.8|91217.2|91237.7|91202.8|43
1639582310000|2021-12-15 15:31:50|91237.5|91212.5|91242.3|91192.3|91246.9|91214.3|91234.8|91190.8|51
1639582320000|2021-12-15 15:32:00|91242.5|91192.5|91241.5|91191.5|91246.3|91196.3|91237.8|91187.8|53
1639582330000|2021-12-15 15:32:10|91241.4|91191.4|91233.3|91208.3|91249.7|91211.5|91232.5|91190.3|60
1639582340000|2021-12-15 15:32:20|91233.4|91208.4|91255.8|91205.8|91256.5|91211.9|91232.9|91196.1|55
1639582350000|2021-12-15 15:32:30|91256|91206|91253.8|91203.8|91256.1|91206.1|91252.5|91202.5|45
1639582360000|2021-12-15 15:32:40|91253.9|91203.9|91263|91213|91263|91213|91253|91203|44
1639582370000|2021-12-15 15:32:50|91261.9|91211.9|91261.6|91211.6|91266|91216|91259.6|91209.6|59
1639582380000|2021-12-15 15:33:00|91261.9|91211.9|91262.9|91237.9|91280.2|91244.8|91261.6|91211.9|62
1639582390000|2021-12-15 15:33:10|91262.5|91237.5|91265.7|91240.7|91268.6|91243.6|91261.9|91236.9|42
1639582400000|2021-12-15 15:33:20|91265.8|91240.8|91262.4|91237.4|91266.7|91241.7|91259.6|91234.6|38
1639582410000|2021-12-15 15:33:30|91262.1|91237.1|91259.5|91234.5|91263.6|91238.6|91259.1|91234.1|39
1639582420000|2021-12-15 15:33:40|91259.4|91234.4|91260.1|91235.1|91260.2|91235.2|91257.5|91232.5|47
1639582430000|2021-12-15 15:33:50|91272.9|91222.9|91261.2|91236.2|91273.6|91236.9|91253|91219.7|48
1639582440000|2021-12-15 15:34:00|91260.8|91235.8|91252.6|91227.6|91260.8|91235.8|91250.5|91225.5|62
1639582450000|2021-12-15 15:34:10|91252.8|91227.8|91255|91230|91266.4|91231.4|91251.7|91216.4|56
1639582460000|2021-12-15 15:34:20|91254.1|91229.1|91254.9|91229.9|91255.8|91230.8|91249.7|91224.7|39
1639582470000|2021-12-15 15:34:30|91254|91229|91252.1|91227.1|91254.3|91229.3|91252.1|91227.1|23
1639582480000|2021-12-15 15:34:40|91253.7|91228.7|91253.3|91228.3|91256.1|91231.1|91251.9|91226.9|44
1639582490000|2021-12-15 15:34:50|91253.4|91228.4|91251.8|91226.8|91261.4|91228.6|91246.6|91207.4|49
1639582500000|2021-12-15 15:35:00|91251.2|91226.2|91251.4|91226.4|91252.1|91227.1|91246.5|91221.5|61
1639582510000|2021-12-15 15:35:10|91251.3|91226.3|91254.1|91229.1|91254.5|91229.5|91250.7|91225.7|41
1639582520000|2021-12-15 15:35:20|91254.8|91229.8|91253.4|91228.4|91255.1|91230.1|91250.5|91225.5|38
1639582530000|2021-12-15 15:35:30|91252.3|91227.3|91232|91207|91252.5|91227.5|91229.6|91196.4|64
1639582540000|2021-12-15 15:35:40|91232.3|91207.3|91222.9|91197.9|91234|91209|91221.4|91196.4|52
1639582550000|2021-12-15 15:35:50|91222.7|91197.7|91218.1|91193.1|91222.7|91197.7|91214.4|91189.4|61
1639582560000|2021-12-15 15:36:00|91219|91194|91232.7|91207.7|91233.2|91208.2|91218.4|91193.4|64
1639582570000|2021-12-15 15:36:10|91232.9|91207.9|91242.2|91217.2|91252.9|91218.2|91230.9|91191.6|60
1639582580000|2021-12-15 15:36:20|91241.7|91216.7|91248.5|91223.5|91248.8|91223.8|91240|91215|40
1639582590000|2021-12-15 15:36:30|91248|91223|91258.7|91208.7|91259.2|91224|91246.2|91205.9|52
1639582600000|2021-12-15 15:36:40|91259.3|91209.3|91258.2|91208.2|91259.8|91209.8|91257.9|91207.9|44
1639582610000|2021-12-15 15:36:50|91258.6|91208.6|91252.7|91227.7|91258.6|91229.3|91244.4|91207.3|56
1639582620000|2021-12-15 15:37:00|91252.4|91227.4|91255.6|91205.6|91263.5|91228.2|91250.2|91205.6|58
1639582630000|2021-12-15 15:37:10|91255|91205|91244.3|91219.3|91257.2|91219.9|91241.1|91205|53
1639582640000|2021-12-15 15:37:20|91244.7|91219.7|91246.3|91221.3|91248|91223|91243.6|91218.6|51
1639582650000|2021-12-15 15:37:30|91246.2|91221.2|91243.2|91218.2|91246.2|91221.2|91242.2|91217.2|51
1639582660000|2021-12-15 15:37:40|91242.8|91217.8|91260|91210|91260|91224.5|91242.8|91209.1|46
1639582670000|2021-12-15 15:37:50|91259.6|91209.6|91247|91222|91259.9|91222.5|91243.9|91205.1|45
1639582680000|2021-12-15 15:38:00|91247.3|91222.3|91249|91224|91250.2|91225.2|91246.2|91221.2|41
1639582690000|2021-12-15 15:38:10|91249.5|91224.5|91253.6|91228.6|91253.8|91228.8|91247.3|91222.3|45
1639582700000|2021-12-15 15:38:20|91253.7|91228.7|91246.7|91221.7|91253.8|91228.8|91246|91221|52
1639582710000|2021-12-15 15:38:30|91247.6|91222.6|91246.5|91221.5|91250.7|91225.7|91246|91221|54
1639582720000|2021-12-15 15:38:40|91247.4|91222.4|91254.3|91229.3|91255.9|91230.9|91246.8|91221.8|44
1639582730000|2021-12-15 15:38:50|91254|91229|91246.1|91221.1|91254.1|91229.1|91246.1|91221.1|49
1639582740000|2021-12-15 15:39:00|91246.3|91221.3|91258.4|91233.4|91259.4|91234.4|91244.8|91219.8|56
1639582750000|2021-12-15 15:39:10|91259|91234|91257.5|91232.5|91260.4|91235.4|91256|91231|48
1639582760000|2021-12-15 15:39:20|91257.9|91232.9|91260.7|91235.7|91261.1|91236.1|91256.8|91231.8|37
1639582770000|2021-12-15 15:39:30|91260.6|91235.6|91264.8|91239.8|91267.2|91242.2|91259.6|91234.6|53
1639582780000|2021-12-15 15:39:40|91259.4|91234.4|91265.5|91240.5|91266.6|91241.6|91256.4|91231.4|60
1639582790000|2021-12-15 15:39:50|91265.1|91240.1|91267.4|91242.4|91267.4|91242.4|91264.2|91239.2|33
1639582800000|2021-12-15 15:40:00|91268.2|91243.2|91267.4|91242.4|91269.4|91244.4|91265.8|91240.8|43
1639582810000|2021-12-15 15:40:10|91267.6|91242.6|91249.8|91224.8|91269|91242.6|91249.5|91218|47
1639582820000|2021-12-15 15:40:20|91248.7|91223.7|91249.2|91224.2|91251|91226|91244.5|91219.5|53
1639582830000|2021-12-15 15:40:30|91248.5|91223.5|91250.1|91225.1|91252.9|91227.9|91246.2|91221.2|62
1639582840000|2021-12-15 15:40:40|91249.9|91224.9|91249|91224|91251.7|91226.7|91247.4|91222.4|52
1639582850000|2021-12-15 15:40:50|91248.9|91223.9|91245.9|91220.9|91248.9|91223.9|91243.2|91218.2|42
1639582860000|2021-12-15 15:41:00|91245.6|91220.6|91260.4|91235.4|91260.4|91235.4|91243.5|91218.5|64
1639582870000|2021-12-15 15:41:10|91262|91237|91261.3|91236.3|91265.3|91240.3|91258.8|91233.8|65
1639582880000|2021-12-15 15:41:20|91261.4|91236.4|91265.3|91240.3|91267.6|91242.6|91258.4|91233.4|56
1639582890000|2021-12-15 15:41:30|91265.9|91240.9|91270.3|91245.3|91285.5|91246.9|91265.9|91231|64
1639582900000|2021-12-15 15:41:40|91269.9|91244.9|91269.8|91219.8|91278.7|91245.9|91260.4|91219.3|57
1639582910000|2021-12-15 15:41:50|91270.4|91220.4|91273|91223|91275|91225|91270.2|91220.2|51
1639582920000|2021-12-15 15:42:00|91272.9|91222.9|91260.4|91235.4|91273.5|91236.4|91259.9|91222.5|39
1639582930000|2021-12-15 15:42:10|91260.5|91235.5|91244.2|91219.2|91260.5|91235.5|91241.1|91216.1|62
1639582940000|2021-12-15 15:42:20|91244.6|91219.6|91246|91221|91246.9|91221.9|91244|91219|59
1639582950000|2021-12-15 15:42:30|91246.2|91221.2|91247.2|91222.2|91262|91227.1|91244.9|91212|53
1639582960000|2021-12-15 15:42:40|91248.3|91223.3|91241.5|91216.5|91249.7|91224.7|91240.2|91215.2|33
1639582970000|2021-12-15 15:42:50|91241.7|91216.7|91244.5|91219.5|91258.7|91221.9|91239.8|91203.5|55
1639582980000|2021-12-15 15:43:00|91244.2|91219.2|91243.6|91218.6|91247.1|91222.1|91243.3|91218.3|54
1639582990000|2021-12-15 15:43:10|91242.7|91217.7|91236.4|91211.4|91243.3|91218.3|91236.4|91211.4|59
1639583000000|2021-12-15 15:43:20|91236.5|91211.5|91225|91200|91244|91212.8|91223.8|91186.8|68
1639583010000|2021-12-15 15:43:30|91224|91199|91220.7|91195.7|91226.1|91201.1|91217.8|91192.8|58
1639583020000|2021-12-15 15:43:40|91221.1|91196.1|91224|91199|91227.7|91202.7|91221.1|91196.1|64
1639583030000|2021-12-15 15:43:50|91223.3|91198.3|91220.6|91195.6|91229|91204|91219.4|91194.4|59
1639583040000|2021-12-15 15:44:00|91219.6|91194.6|91244.7|91194.7|91246.2|91205.3|91219.1|91193.5|63
1639583050000|2021-12-15 15:44:10|91244.3|91194.3|91224.3|91199.3|91245|91207.2|91223.7|91188.5|61
1639583060000|2021-12-15 15:44:20|91224.4|91199.4|91227.6|91202.6|91227.6|91202.6|91223.6|91198.6|37
1639583070000|2021-12-15 15:44:30|91230.1|91205.1|91234.5|91209.5|91237.4|91212.4|91229.3|91204.3|57
1639583080000|2021-12-15 15:44:40|91235.3|91210.3|91240.9|91215.9|91242.1|91217.1|91235.2|91210.2|45
1639583090000|2021-12-15 15:44:50|91241.1|91216.1|91240.6|91215.6|91242.1|91217.1|91239.5|91214.5|49
1639583100000|2021-12-15 15:45:00|91240.2|91215.2|91240.7|91190.7|91246.7|91221.7|91228.2|91190.1|66
1639583110000|2021-12-15 15:45:10|91240.3|91190.3|91205.2|91155.2|91240.9|91195.3|91200.8|91154.8|65
1639583120000|2021-12-15 15:45:20|91206.1|91156.1|91216.3|91166.3|91216.6|91174.1|91197.1|91154.4|63
1639583130000|2021-12-15 15:45:30|91214.3|91164.3|91222|91172|91225.2|91175.2|91214.3|91164.3|42
1639583140000|2021-12-15 15:45:40|91221.6|91171.6|91216.9|91166.9|91223.5|91184.9|91203.8|91166.2|62
1639583150000|2021-12-15 15:45:50|91217.2|91167.2|91209.7|91184.7|91218.1|91185.1|91204.8|91166.8|53
1639583160000|2021-12-15 15:46:00|91210.3|91185.3|91205.8|91180.8|91219.2|91185.3|91202|91168.3|61
1639583170000|2021-12-15 15:46:10|91205.9|91180.9|91232.5|91182.5|91235.3|91197.8|91201.4|91164.7|54
1639583180000|2021-12-15 15:46:20|91232.8|91182.8|91213|91188|91233.3|91195.3|91212.2|91182.1|60
1639583190000|2021-12-15 15:46:30|91214.8|91189.8|91217.7|91192.7|91221.6|91196.6|91211.9|91186.9|59
1639583200000|2021-12-15 15:46:40|91218|91193|91213.2|91188.2|91220.8|91195.8|91212.1|91187.1|55
1639583210000|2021-12-15 15:46:50|91214.1|91189.1|91209.4|91184.4|91214.1|91189.1|91208.6|91183.6|46
1639583220000|2021-12-15 15:47:00|91209.5|91184.5|91216.2|91191.2|91218.2|91193.2|91209.2|91184.2|61
1639583230000|2021-12-15 15:47:10|91215.2|91190.2|91216.4|91191.4|91217|91192|91212.4|91187.4|49
1639583240000|2021-12-15 15:47:20|91217.5|91192.5|91215.7|91190.7|91219.7|91194.7|91213.5|91188.5|45
1639583250000|2021-12-15 15:47:30|91216.1|91191.1|91212.7|91187.7|91218.1|91193.1|91207|91182|52
1639583260000|2021-12-15 15:47:40|91212.8|91187.8|91206.2|91181.2|91215.2|91190.2|91203.4|91178.4|63
1639583270000|2021-12-15 15:47:50|91206|91181|91203.8|91178.8|91216.1|91191.1|91200.3|91175.3|65
1639583280000|2021-12-15 15:48:00|91204|91179|91201.7|91176.7|91205.3|91180.3|91197.2|91172.2|51
1639583290000|2021-12-15 15:48:10|91199.6|91174.6|91199.9|91174.9|91216.4|91178|91198.8|91162.8|61
1639583300000|2021-12-15 15:48:20|91201|91176|91211|91186|91214.2|91189.2|91200.3|91175.3|44
1639583310000|2021-12-15 15:48:30|91209.8|91184.8|91217.2|91192.2|91217.4|91192.4|91209.8|91184.8|40
1639583320000|2021-12-15 15:48:40|91217.1|91192.1|91220|91195|91224.7|91199.7|91216.4|91191.4|43
1639583330000|2021-12-15 15:48:50|91220.4|91195.4|91231.4|91206.4|91232.4|91207.4|91219.9|91194.9|54
1639583340000|2021-12-15 15:49:00|91231.9|91206.9|91250.7|91200.7|91251.1|91211|91231.7|91197.6|46
1639583350000|2021-12-15 15:49:10|91249.9|91199.9|91247.1|91222.1|91254.5|91225|91246.8|91199.9|48
1639583360000|2021-12-15 15:49:20|91247.2|91222.2|91239.9|91214.9|91247.3|91222.3|91233|91208|60
1639583370000|2021-12-15 15:49:30|91239.4|91214.4|91251.6|91226.6|91263.9|91226.9|91239.4|91209.7|63
1639583380000|2021-12-15 15:49:40|91251.7|91226.7|91268.1|91218.1|91270.1|91235.7|91251.1|91215.1|53
1639583390000|2021-12-15 15:49:50|91268.8|91218.8|91251.1|91226.1|91274.1|91236.6|91250.8|91218.7|55
1639583400000|2021-12-15 15:50:00|91251.3|91226.3|91260|91235|91260.2|91235.2|91247.9|91222.9|63
1639583410000|2021-12-15 15:50:10|91259.7|91234.7|91272.3|91222.3|91274.8|91235.9|91255.6|91220.1|59
1639583420000|2021-12-15 15:50:20|91271.5|91221.5|91279.1|91229.1|91280.8|91230.8|91271|91221|54
1639583430000|2021-12-15 15:50:30|91279.4|91229.4|91282|91232|91282.6|91232.6|91279.4|91229.4|52
1639583440000|2021-12-15 15:50:40|91281.8|91231.8|91286.8|91261.8|91287.2|91261.8|91279.3|91229.3|46
1639583450000|2021-12-15 15:50:50|91287.1|91262.1|91291.9|91241.9|91293|91262.1|91278.6|91240.9|55
1639583460000|2021-12-15 15:51:00|91292.1|91242.1|91280.5|91255.5|91292.1|91255.9|91278.1|91239.6|46
1639583470000|2021-12-15 15:51:10|91280.4|91255.4|91278.6|91253.6|91280.4|91255.4|91275.7|91250.7|44
1639583480000|2021-12-15 15:51:20|91278.7|91253.7|91281.6|91256.6|91283.4|91258.4|91278.2|91253.2|42
1639583490000|2021-12-15 15:51:30|91281.3|91256.3|91298.5|91248.5|91301.5|91261.9|91280.8|91245.1|58
1639583500000|2021-12-15 15:51:40|91298.7|91248.7|91309.7|91259.7|91310|91260|91297.6|91247.6|45
1639583510000|2021-12-15 15:51:50|91309.4|91259.4|91305.8|91280.8|91311.8|91280.8|91300|91255.2|50
1639583520000|2021-12-15 15:52:00|91307.8|91282.8|91307.6|91282.6|91322.2|91284|91305.7|91266.6|61
1639583530000|2021-12-15 15:52:10|91307.8|91282.8|91310.6|91285.6|91310.6|91285.6|91306.6|91281.6|48
1639583540000|2021-12-15 15:52:20|91310.7|91285.7|91309.3|91284.3|91315|91290|91309.3|91284.3|42
1639583550000|2021-12-15 15:52:30|91306.7|91281.7|91310.5|91285.5|91311.2|91286.2|91305.3|91280.3|44
1639583560000|2021-12-15 15:52:40|91310.3|91285.3|91311.7|91261.7|91319.5|91285.3|91306.5|91261.5|61
1639583570000|2021-12-15 15:52:50|91311|91261|91285.2|91260.2|91311|91272.1|91284|91259|59
1639583580000|2021-12-15 15:53:00|91284.5|91259.5|91285.5|91260.5|91293.7|91260.5|91282.8|91243.7|56
1639583590000|2021-12-15 15:53:10|91286.3|91261.3|91306.7|91256.7|91308.5|91269.6|91286.3|91252.2|64
1639583600000|2021-12-15 15:53:20|91306.4|91256.4|91318.1|91268.1|91318.1|91268.1|91305.8|91255.8|56
1639583610000|2021-12-15 15:53:30|91317.6|91267.6|91330.9|91280.9|91333.1|91283.1|91317.6|91267.6|63
1639583620000|2021-12-15 15:53:40|91331.2|91281.2|91314.8|91289.8|91332.5|91290.5|91314.7|91277.3|60
1639583630000|2021-12-15 15:53:50|91314.4|91289.4|91322.3|91272.3|91325.9|91289.8|91313.6|91271.7|52
1639583640000|2021-12-15 15:54:00|91321.8|91271.8|91290.8|91265.8|91322.3|91281.1|91290.1|91257.4|59
1639583650000|2021-12-15 15:54:10|91291.9|91266.9|91307.5|91257.5|91307.5|91274.6|91291.6|91256.9|49
1639583660000|2021-12-15 15:54:20|91294.6|91269.6|91297.8|91272.8|91311.2|91273.3|91294.2|91260.2|51
1639583670000|2021-12-15 15:54:30|91297.7|91272.7|91298.6|91273.6|91299.6|91274.6|91297.1|91272.1|34
1639583680000|2021-12-15 15:54:40|91298.5|91273.5|91298.2|91273.2|91298.6|91273.6|91298.1|91273.1|23
1639583690000|2021-12-15 15:54:50|91298.3|91273.3|91299.4|91274.4|91300.2|91275.2|91297.6|91272.6|34
1639583700000|2021-12-15 15:55:00|91299.2|91274.2|91309.5|91284.5|91321|91284.7|91298.2|91267.2|57
1639583710000|2021-12-15 15:55:10|91309.2|91284.2|91304.1|91279.1|91309.2|91284.2|91303.1|91278.1|45
1639583720000|2021-12-15 15:55:20|91304.4|91279.4|91299.1|91274.1|91304.7|91279.7|91298|91273|46
1639583730000|2021-12-15 15:55:30|91298.7|91273.7|91294.7|91269.7|91298.9|91273.9|91292.3|91267.3|43
1639583740000|2021-12-15 15:55:40|91294.8|91269.8|91297.1|91272.1|91299.6|91274.6|91293.9|91268.9|55
1639583750000|2021-12-15 15:55:50|91297.5|91272.5|91314.6|91264.6|91315|91283.5|91295.1|91264.6|62
1639583760000|2021-12-15 15:56:00|91309.9|91284.9|91317|91292|91319.4|91294.4|91309.9|91284.9|58
1639583770000|2021-12-15 15:56:10|91317.2|91292.2|91310.1|91285.1|91317.2|91292.2|91308.2|91283.2|64
1639583780000|2021-12-15 15:56:20|91307.7|91282.7|91310.5|91285.5|91325.8|91287.2|91307.7|91270.3|48
1639583790000|2021-12-15 15:56:30|91311.1|91286.1|91305|91280|91323.4|91286.8|91301.9|91266.8|52
1639583800000|2021-12-15 15:56:40|91312.3|91287.3|91313.1|91288.1|91332.9|91289.3|91311|91274|52
1639583810000|2021-12-15 15:56:50|91312.9|91287.9|91300.5|91275.5|91320.8|91287.9|91297.9|91262.5|54
1639583820000|2021-12-15 15:57:00|91312.5|91262.5|91312.2|91287.2|91325.1|91287.4|91305.6|91262.5|54
1639583830000|2021-12-15 15:57:10|91313.7|91288.7|91313.2|91288.2|91315.6|91290.6|91311.7|91286.7|50
1639583840000|2021-12-15 15:57:20|91313.3|91288.3|91307.1|91282.1|91325.6|91288.5|91299.9|91271.5|64
1639583850000|2021-12-15 15:57:30|91307.3|91282.3|91310.4|91285.4|91319.1|91286.3|91291.9|91266.9|71
1639583860000|2021-12-15 15:57:40|91310.3|91285.3|91291.8|91266.8|91311.9|91286.9|91291.5|91266.5|61
1639583870000|2021-12-15 15:57:50|91291|91266|91289.9|91264.9|91295.5|91266|91280.1|91243.9|56
1639583880000|2021-12-15 15:58:00|91289.4|91264.4|91279.6|91254.6|91292.9|91267.9|91279.5|91254.5|61
1639583890000|2021-12-15 15:58:10|91279.7|91254.7|91264.7|91239.7|91279.7|91254.7|91263.7|91238.7|62
1639583900000|2021-12-15 15:58:20|91265|91240|91269.4|91244.4|91272.8|91247.8|91261.1|91236.1|65
1639583910000|2021-12-15 15:58:30|91270.6|91245.6|91267.8|91242.8|91270.6|91245.6|91266.3|91241.3|59
1639583920000|2021-12-15 15:58:40|91268|91243|91270.6|91245.6|91273|91248|91267.2|91242.2|55
1639583930000|2021-12-15 15:58:50|91270.3|91245.3|91272.5|91247.5|91273.5|91248.5|91270.3|91245.3|57
1639583940000|2021-12-15 15:59:00|91271.9|91246.9|91263.6|91238.6|91286.8|91248.1|91263.6|91231.3|66
1639583950000|2021-12-15 15:59:10|91264.6|91239.6|91249.8|91224.8|91265.2|91240.2|91246.6|91210.2|57
1639583960000|2021-12-15 15:59:20|91253.5|91228.5|91247.8|91222.8|91256.5|91231.5|91246.1|91221.1|58
1639583970000|2021-12-15 15:59:30|91247.5|91222.5|91251.8|91226.8|91251.8|91226.8|91245.3|91220.3|45
1639583980000|2021-12-15 15:59:40|91251.1|91226.1|91250.7|91225.7|91251.8|91226.8|91243.6|91218.6|68
1639583990000|2021-12-15 15:59:50|91249.8|91224.8|91253.1|91228.1|91266.1|91231.5|91249.5|91216.1|66
1639584000000|2021-12-15 16:00:00|91252.9|91227.9|91286.1|91261.1|91298.1|91261.1|91252.9|91227.9|72
1639584010000|2021-12-15 16:00:10|91284.3|91259.3|91278.6|91253.6|91284.6|91259.6|91273.5|91248.5|67
1639584020000|2021-12-15 16:00:20|91279.3|91254.3|91269.8|91244.8|91285.1|91258.5|91268.3|91233.5|66
1639584030000|2021-12-15 16:00:30|91270.2|91245.2|91275.3|91225.3|91281.7|91248.8|91258.5|91224.3|57
1639584040000|2021-12-15 16:00:40|91275.6|91225.6|91258.9|91233.9|91275.6|91237.4|91256.6|91221.3|58
1639584050000|2021-12-15 16:00:50|91257|91232|91265.3|91215.3|91274.3|91236.2|91252.3|91212.5|64
1639584060000|2021-12-15 16:01:00|91265.4|91215.4|91247.2|91222.2|91265.4|91227.7|91247.2|91215.2|59
1639584070000|2021-12-15 16:01:10|91247.3|91222.3|91254.9|91229.9|91256.1|91231.1|91247.3|91222.3|41
1639584080000|2021-12-15 16:01:20|91254.6|91229.6|91258.7|91233.7|91258.7|91233.7|91252.1|91227.1|57
1639584090000|2021-12-15 16:01:30|91260.5|91235.5|91266.2|91241.2|91266.2|91241.2|91259.2|91234.2|57
1639584100000|2021-12-15 16:01:40|91265.9|91240.9|91281.5|91256.5|91281.5|91256.5|91261.7|91236.7|58
1639584110000|2021-12-15 16:01:50|91281|91256|91279.7|91254.7|91285.6|91260.6|91278.8|91253.8|66
1639584120000|2021-12-15 16:02:00|91279.8|91254.8|91249.6|91224.6|91279.9|91254.9|91249|91224|68
1639584130000|2021-12-15 16:02:10|91249.9|91224.9|91242.2|91217.2|91251.5|91226.5|91242.2|91217.2|65
1639584140000|2021-12-15 16:02:20|91242.7|91217.7|91242.2|91192.2|91250.8|91217.7|91223.1|91187.4|70
1639584150000|2021-12-15 16:02:30|91241.8|91191.8|91228.7|91178.7|91242.9|91205.7|91209.2|91178.7|63
1639584160000|2021-12-15 16:02:40|91225.2|91175.2|91197.6|91172.6|91232.2|91190.8|91196.5|91171.5|61
1639584170000|2021-12-15 16:02:50|91197.4|91172.4|91199.9|91174.9|91199.9|91174.9|91196|91171|63
1639584180000|2021-12-15 16:03:00|91199.7|91174.7|91203.4|91178.4|91216.9|91180.7|91196.9|91160.5|60
1639584190000|2021-12-15 16:03:10|91204.2|91179.2|91199|91174|91204.8|91179.8|91199|91174|52
1639584200000|2021-12-15 16:03:20|91199.3|91174.3|91200.6|91175.6|91202.3|91177.3|91199.2|91174.2|43
1639584210000|2021-12-15 16:03:30|91201.7|91176.7|91201.7|91176.7|91227.2|91182.5|91200|91170.8|53
1639584220000|2021-12-15 16:03:40|91200.4|91175.4|91204.4|91179.4|91212.1|91181.2|91196.6|91157.8|60
1639584230000|2021-12-15 16:03:50|91205.6|91180.6|91188.4|91163.4|91205.6|91180.6|91182.5|91148.5|68
1639584240000|2021-12-15 16:04:00|91186.9|91161.9|91179.2|91154.2|91191.4|91166.4|91178.4|91153.4|65
1639584250000|2021-12-15 16:04:10|91179.8|91154.8|91188.3|91138.3|91200.1|91162.4|91178.1|91136.5|69
1639584260000|2021-12-15 16:04:20|91188.1|91138.1|91171.4|91146.4|91189.3|91152.3|91171.4|91135.6|47
1639584270000|2021-12-15 16:04:30|91172.3|91147.3|91171.2|91146.2|91187.2|91149|91162.8|91126.9|59
1639584280000|2021-12-15 16:04:40|91171.4|91146.4|91172.1|91147.1|91174.9|91149.9|91170.1|91145.1|56
1639584290000|2021-12-15 16:04:50|91171.7|91146.7|91173.7|91148.7|91175.2|91150.2|91171.7|91146.7|40
1639584300000|2021-12-15 16:05:00|91173.9|91148.9|91180.9|91155.9|91184.6|91159.6|91173.9|91148.9|54
1639584310000|2021-12-15 16:05:10|91181.7|91156.7|91185.5|91160.5|91186.4|91161.4|91179.5|91154.5|54
1639584320000|2021-12-15 16:05:20|91186|91161|91202.8|91152.8|91204.9|91173.8|91185.3|91151|62
1639584330000|2021-12-15 16:05:30|91203.1|91153.1|91202.9|91177.9|91203.2|91178.2|91191.4|91152.9|58
1639584340000|2021-12-15 16:05:40|91203.1|91178.1|91197|91172|91203.1|91178.1|91196|91171|34
1639584350000|2021-12-15 16:05:50|91197.7|91172.7|91198.2|91173.2|91214.8|91177.1|91195.5|91164|41
1639584360000|2021-12-15 16:06:00|91197.4|91172.4|91183.5|91158.5|91207.1|91172.4|91183.1|91145.7|55
1639584370000|2021-12-15 16:06:10|91183.7|91158.7|91191.2|91166.2|91193.6|91168.6|91183.2|91158.2|36
1639584380000|2021-12-15 16:06:20|91190.7|91165.7|91193.9|91168.9|91195.4|91170.4|91189.9|91164.9|49
1639584390000|2021-12-15 16:06:30|91193.3|91168.3|91191.8|91166.8|91193.7|91168.7|91190.8|91165.8|31
1639584400000|2021-12-15 16:06:40|91191.6|91166.6|91199.4|91174.4|91199.8|91174.8|91190.6|91165.6|41
1639584410000|2021-12-15 16:06:50|91196.9|91171.9|91198.7|91173.7|91200.8|91175.8|91187.6|91162.6|64
1639584420000|2021-12-15 16:07:00|91198.1|91173.1|91206.1|91181.1|91212.3|91187.3|91198.1|91173.1|50
1639584430000|2021-12-15 16:07:10|91204.1|91179.1|91208|91183|91208.2|91183.2|91201.2|91176.2|50
1639584440000|2021-12-15 16:07:20|91207.7|91182.7|91192|91167|91214.5|91189.5|91191.7|91166.7|61
1639584450000|2021-12-15 16:07:30|91192.8|91167.8|91189.6|91164.6|91195.2|91170.2|91189.4|91164.4|37
1639584460000|2021-12-15 16:07:40|91190|91165|91197.3|91172.3|91199.9|91174.9|91189.8|91164.8|54
1639584470000|2021-12-15 16:07:50|91197.5|91172.5|91194.9|91169.9|91202.1|91177.1|91194.5|91169.5|42
1639584480000|2021-12-15 16:08:00|91192.9|91167.9|91187.1|91162.1|91192.9|91167.9|91186.8|91161.8|44
1639584490000|2021-12-15 16:08:10|91187.6|91162.6|91228.6|91178.6|91236.4|91187|91185.4|91160.4|55
1639584500000|2021-12-15 16:08:20|91228.8|91178.8|91229|91179|91229.1|91191.8|91211.8|91173.7|68
1639584510000|2021-12-15 16:08:30|91228.7|91178.7|91211.8|91186.8|91228.7|91191.1|91210.7|91177.9|54
1639584520000|2021-12-15 16:08:40|91211.4|91186.4|91213|91188|91215.6|91190.6|91210.8|91185.8|44
1639584530000|2021-12-15 16:08:50|91213.5|91188.5|91212.6|91187.6|91215.8|91190.8|91212|91187|42
1639584540000|2021-12-15 16:09:00|91213|91188|91215.5|91190.5|91216.2|91191.2|91211.5|91186.5|40
1639584550000|2021-12-15 16:09:10|91214.9|91189.9|91219.2|91194.2|91219.2|91194.2|91213.6|91188.6|51
1639584560000|2021-12-15 16:09:20|91218.6|91193.6|91222.8|91197.8|91223.4|91198.4|91217.6|91192.6|43
1639584570000|2021-12-15 16:09:30|91222.7|91197.7|91227.8|91202.8|91228.2|91203.2|91222.7|91197.7|40
1639584580000|2021-12-15 16:09:40|91227.6|91202.6|91265|91215|91269.9|91219.9|91227|91202|58
1639584590000|2021-12-15 16:09:50|91264.3|91214.3|91249.5|91199.5|91265.6|91215.6|91249|91199|56
1639584600000|2021-12-15 16:10:00|91250.5|91200.5|91249.2|91199.2|91250.5|91200.5|91248.8|91198.8|47
1639584610000|2021-12-15 16:10:10|91249.3|91199.3|91251.5|91201.5|91251.8|91201.8|91249.2|91199.2|30
1639584620000|2021-12-15 16:10:20|91251.8|91201.8|91250.3|91200.3|91251.9|91201.9|91250.2|91200.2|31
1639584630000|2021-12-15 16:10:30|91250.7|91200.7|91221|91196|91251.1|91207.8|91221|91196|28
1639584640000|2021-12-15 16:10:40|91219.3|91194.3|91229.7|91204.7|91235|91208.7|91214.8|91185|60
1639584650000|2021-12-15 16:10:50|91229.5|91204.5|91228.5|91203.5|91238.4|91205|91225.4|91184.6|48
1639584660000|2021-12-15 16:11:00|91228.6|91203.6|91225.5|91200.5|91229|91204|91224|91199|33
1639584670000|2021-12-15 16:11:10|91225.4|91200.4|91221.5|91196.5|91238.4|91201.4|91220.1|91182.5|64
1639584680000|2021-12-15 16:11:20|91221|91196|91220.7|91195.7|91221.4|91196.4|91218.8|91193.8|34
1639584690000|2021-12-15 16:11:30|91222.1|91197.1|91224.3|91199.3|91228.8|91203.8|91221.2|91196.2|46
1639584700000|2021-12-15 16:11:40|91224.8|91199.8|91220.2|91195.2|91237.2|91202.1|91220.2|91185.5|44
1639584710000|2021-12-15 16:11:50|91219.8|91194.8|91226|91201|91227.9|91202.9|91219.8|91194.8|48
1639584720000|2021-12-15 16:12:00|91226.9|91201.9|91220.7|91195.7|91227.2|91202.2|91218.2|91193.2|65
1639584730000|2021-12-15 16:12:10|91220.3|91195.3|91211.1|91186.1|91220.3|91195.3|91211.1|91186.1|60
1639584740000|2021-12-15 16:12:20|91211.4|91186.4|91214.2|91189.2|91214.3|91189.3|91210.7|91185.7|40
1639584750000|2021-12-15 16:12:30|91214.3|91189.3|91213.7|91188.7|91215.2|91190.2|91213.7|91188.7|21
1639584760000|2021-12-15 16:12:40|91213.9|91188.9|91214.1|91189.1|91214.7|91189.7|91213.7|91188.7|20
1639584770000|2021-12-15 16:12:50|91214.3|91189.3|91216.5|91191.5|91217.8|91192.8|91214.3|91189.3|37
1639584780000|2021-12-15 16:13:00|91215.6|91190.6|91217.8|91192.8|91219.2|91194.2|91215.5|91190.5|42
1639584790000|2021-12-15 16:13:10|91217.7|91192.7|91221.7|91196.7|91222.9|91197.9|91216.7|91191.7|26
1639584800000|2021-12-15 16:13:20|91222|91197|91220.6|91195.6|91223.1|91198.1|91219.3|91194.3|35
1639584810000|2021-12-15 16:13:30|91220.8|91195.8|91220.3|91195.3|91222.7|91197.7|91220|91195|29
1639584820000|2021-12-15 16:13:40|91220.4|91195.4|91218.3|91193.3|91220.4|91195.4|91214.9|91189.9|48
1639584830000|2021-12-15 16:13:50|91218.4|91193.4|91222.1|91172.1|91222.3|91193.4|91209|91171.7|56
1639584840000|2021-12-15 16:14:00|91221.3|91171.3|91217.4|91192.4|91226.9|91194|91213.3|91171.3|53
1639584850000|2021-12-15 16:14:10|91217.5|91192.5|91234.7|91184.7|91236|91197.7|91216.9|91184.5|52
1639584860000|2021-12-15 16:14:20|91235.1|91185.1|91243.3|91193.3|91244.3|91206.1|91229|91184.2|54
1639584870000|2021-12-15 16:14:30|91244|91194|91231.7|91206.7|91251|91209.2|91231.7|91193|65
1639584880000|2021-12-15 16:14:40|91233.5|91208.5|91250.7|91200.7|91251.8|91208.9|91232.7|91196.6|56
1639584890000|2021-12-15 16:14:50|91250.3|91200.3|91250|91200|91254.7|91204.7|91249.7|91199.7|56
1639584900000|2021-12-15 16:15:00|91251.6|91201.6|91249.9|91199.9|91251.8|91201.8|91249.3|91199.3|59
1639584910000|2021-12-15 16:15:10|91250.7|91200.7|91252.8|91202.8|91253.9|91203.9|91250.5|91200.5|60
1639584920000|2021-12-15 16:15:20|91252.6|91202.6|91260.8|91210.8|91261.2|91211.2|91251.3|91201.3|46
1639584930000|2021-12-15 16:15:30|91261|91211|91250.7|91200.7|91261|91211|91248.8|91198.8|56
1639584940000|2021-12-15 16:15:40|91250.8|91200.8|91251.8|91201.8|91252.1|91202.1|91250.7|91200.7|33
1639584950000|2021-12-15 16:15:50|91251.9|91201.9|91249.7|91199.7|91252.1|91202.1|91249.7|91199.7|34
1639584960000|2021-12-15 16:16:00|91249.9|91199.9|91238.9|91188.9|91249.9|91206.1|91228.9|91188.7|53
1639584970000|2021-12-15 16:16:10|91239.1|91189.1|91222.9|91172.9|91239.3|91189.3|91221.3|91171.3|52
1639584980000|2021-12-15 16:16:20|91221.3|91171.3|91226.7|91176.7|91227.4|91177.4|91221.3|91171.3|29
1639584990000|2021-12-15 16:16:30|91226.1|91176.1|91221.4|91171.4|91227.2|91177.2|91218.3|91168.3|50
1639585000000|2021-12-15 16:16:40|91221.3|91171.3|91218.7|91168.7|91221.6|91184.3|91205.8|91167.6|44
1639585010000|2021-12-15 16:16:50|91218.9|91168.9|91220.3|91170.3|91220.7|91170.7|91217.6|91167.6|43
1639585020000|2021-12-15 16:17:00|91220.7|91170.7|91223.3|91173.3|91227.1|91177.1|91219.8|91169.8|55
1639585030000|2021-12-15 16:17:10|91223.1|91173.1|91227.3|91177.3|91227.3|91177.3|91221.7|91171.7|37
1639585040000|2021-12-15 16:17:20|91227.6|91177.6|91214.3|91189.3|91227.6|91189.6|91214|91175.5|25
1639585050000|2021-12-15 16:17:30|91214.5|91189.5|91212.4|91187.4|91215.4|91190.4|91212.3|91187.3|36
1639585060000|2021-12-15 16:17:40|91212.3|91187.3|91230|91180|91233.3|91189.3|91208.1|91168.3|68
1639585070000|2021-12-15 16:17:50|91229.9|91179.9|91218.9|91193.9|91233.3|91194.9|91218.5|91179.6|50
1639585080000|2021-12-15 16:18:00|91218.8|91193.8|91221.8|91171.8|91223.4|91193.8|91210|91171.8|58
1639585090000|2021-12-15 16:18:10|91208.3|91183.3|91223.6|91173.6|91225.5|91187.4|91204.9|91170.5|43
1639585100000|2021-12-15 16:18:20|91223.3|91173.3|91209.8|91184.8|91224.4|91186.4|91206.5|91172.1|44
1639585110000|2021-12-15 16:18:30|91207.7|91182.7|91208.7|91183.7|91208.8|91183.8|91205.9|91180.9|35
1639585120000|2021-12-15 16:18:40|91208.5|91183.5|91209.1|91184.1|91212|91187|91207.5|91182.5|37
1639585130000|2021-12-15 16:18:50|91208.9|91183.9|91208.7|91183.7|91209.7|91184.7|91207.8|91182.8|27
1639585140000|2021-12-15 16:19:00|91208.4|91183.4|91208.7|91183.7|91208.9|91183.9|91208.3|91183.3|15
1639585150000|2021-12-15 16:19:10|91208.5|91183.5|91207.4|91182.4|91208.7|91183.7|91207.4|91182.4|22
1639585160000|2021-12-15 16:19:20|91207.5|91182.5|91207.6|91182.6|91209|91184|91207.5|91182.5|23
1639585170000|2021-12-15 16:19:30|91207.4|91182.4|91209.9|91184.9|91209.9|91184.9|91207.3|91182.3|27
1639585180000|2021-12-15 16:19:40|91210|91185|91211.8|91186.8|91225.8|91188.1|91209.7|91174.1|30
1639585190000|2021-12-15 16:19:50|91212.3|91187.3|91211.5|91186.5|91213.6|91188.6|91208.3|91183.3|47
1639585200000|2021-12-15 16:20:00|91211.8|91186.8|91223|91173|91223.8|91188.7|91211.4|91172.2|41
1639585210000|2021-12-15 16:20:10|91222.7|91172.7|91223.7|91173.7|91224.2|91174.2|91222.6|91172.6|35
1639585220000|2021-12-15 16:20:20|91224|91174|91209.4|91184.4|91224.1|91185.4|91208.9|91170.6|39
1639585230000|2021-12-15 16:20:30|91209.5|91184.5|91207.5|91182.5|91209.7|91184.7|91204.6|91179.6|37
1639585240000|2021-12-15 16:20:40|91208.1|91183.1|91207.5|91182.5|91208.9|91183.9|91204.7|91179.7|33
1639585250000|2021-12-15 16:20:50|91207.3|91182.3|91211.7|91186.7|91212.1|91187.1|91206|91181|42
1639585260000|2021-12-15 16:21:00|91211.8|91186.8|91209.4|91184.4|91211.8|91186.8|91209.4|91184.4|29
1639585270000|2021-12-15 16:21:10|91209.8|91184.8|91206.4|91181.4|91210|91185|91206|91181|38
1639585280000|2021-12-15 16:21:20|91206.6|91181.6|91208.8|91183.8|91209|91184|91204.4|91179.4|39
1639585290000|2021-12-15 16:21:30|91209.7|91184.7|91207.1|91182.1|91209.7|91184.7|91202.7|91177.7|51
1639585300000|2021-12-15 16:21:40|91206|91181|91203.9|91178.9|91207.9|91182.9|91203.1|91178.1|47
1639585310000|2021-12-15 16:21:50|91203.7|91178.7|91204.4|91179.4|91205.6|91180.6|91202.9|91177.9|44
1639585320000|2021-12-15 16:22:00|91204.8|91179.8|91204.3|91179.3|91211.9|91186.9|91204.3|91179.3|55
1639585330000|2021-12-15 16:22:10|91204.5|91179.5|91204.6|91179.6|91206.3|91181.3|91203.4|91178.4|37
1639585340000|2021-12-15 16:22:20|91204.9|91179.9|91212.6|91187.6|91212.9|91187.9|91203.9|91178.9|45
1639585350000|2021-12-15 16:22:30|91212.9|91187.9|91204|91179|91212.9|91187.9|91202.2|91177.2|52
1639585360000|2021-12-15 16:22:40|91205.6|91180.6|91202.7|91177.7|91207.1|91182.1|91202.1|91177.1|44
1639585370000|2021-12-15 16:22:50|91203|91178|91196|91171|91203|91178|91193.7|91168.7|37
1639585380000|2021-12-15 16:23:00|91195.9|91170.9|91193.2|91168.2|91197.4|91172.4|91191.4|91166.4|51
1639585390000|2021-12-15 16:23:10|91192.6|91167.6|91192|91167|91192.8|91167.8|91187.2|91162.2|46
1639585400000|2021-12-15 16:23:20|91194.7|91169.7|91198|91173|91198|91173|91191.4|91166.4|40
1639585410000|2021-12-15 16:23:30|91195.5|91170.5|91192.3|91167.3|91197|91172|91190.8|91165.8|38
1639585420000|2021-12-15 16:23:40|91191.8|91166.8|91188.1|91163.1|91192.7|91167.7|91186.6|91161.6|43
1639585430000|2021-12-15 16:23:50|91188|91163|91187.9|91162.9|91188.7|91163.7|91187.2|91162.2|31
1639585440000|2021-12-15 16:24:00|91188.1|91163.1|91179.2|91154.2|91188.4|91163.4|91175.7|91150.7|45
1639585450000|2021-12-15 16:24:10|91179.3|91154.3|91184.1|91159.1|91184.5|91159.5|91178.3|91153.3|41
1639585460000|2021-12-15 16:24:20|91184.3|91159.3|91182.7|91157.7|91184.3|91159.3|91182|91157|29
1639585470000|2021-12-15 16:24:30|91182.5|91157.5|91183.6|91158.6|91184.2|91159.2|91182.2|91157.2|39
1639585480000|2021-12-15 16:24:40|91183.5|91158.5|91184.8|91159.8|91184.8|91159.8|91182.7|91157.7|26
1639585490000|2021-12-15 16:24:50|91184.7|91159.7|91183.8|91158.8|91184.9|91159.9|91183.1|91158.1|35
1639585500000|2021-12-15 16:25:00|91183.2|91158.2|91179.8|91154.8|91183.8|91158.8|91178.7|91153.7|42
1639585510000|2021-12-15 16:25:10|91180|91155|91171.2|91146.2|91180.8|91155.8|91169.7|91144.7|42
1639585520000|2021-12-15 16:25:20|91170.8|91145.8|91178.5|91153.5|91180.1|91155.1|91170.1|91145.1|59
1639585530000|2021-12-15 16:25:30|91178|91153|91173.3|91148.3|91178.1|91153.1|91172.2|91147.2|40
1639585540000|2021-12-15 16:25:40|91173.1|91148.1|91172.1|91147.1|91173.1|91148.1|91165.5|91140.5|49
1639585550000|2021-12-15 16:25:50|91172.2|91147.2|91175.2|91150.2|91189.3|91153.5|91171|91133.3|59
1639585560000|2021-12-15 16:26:00|91175.8|91150.8|91181.4|91156.4|91194|91156.5|91173.3|91141.9|51
1639585570000|2021-12-15 16:26:10|91181.2|91156.2|91168|91143|91181.7|91156.7|91166.8|91141.8|56
1639585580000|2021-12-15 16:26:20|91167.4|91142.4|91163.5|91138.5|91168.7|91143.7|91163.3|91138.3|49
1639585590000|2021-12-15 16:26:30|91163.4|91138.4|91158.5|91133.5|91164.1|91139.1|91155.5|91130.5|52
1639585600000|2021-12-15 16:26:40|91160.7|91135.7|91167.8|91142.8|91169.8|91144.8|91158.5|91133.5|53
1639585610000|2021-12-15 16:26:50|91167.7|91142.7|91168.3|91143.3|91169.7|91144.7|91164.8|91139.8|61
1639585620000|2021-12-15 16:27:00|91168.2|91143.2|91163.2|91138.2|91171.1|91146.1|91162.9|91137.9|51
1639585630000|2021-12-15 16:27:10|91163|91138|91164.2|91139.2|91169.5|91144.5|91160.5|91135.5|38
1639585640000|2021-12-15 16:27:20|91164|91139|91166.1|91141.1|91168|91143|91160.8|91135.8|48
1639585650000|2021-12-15 16:27:30|91166.3|91141.3|91175.8|91150.8|91178.6|91153.6|91166.3|91141.3|58
1639585660000|2021-12-15 16:27:40|91176.1|91151.1|91174.7|91149.7|91178.1|91153.1|91174.3|91149.3|48
1639585670000|2021-12-15 16:27:50|91174.5|91149.5|91200.3|91175.3|91205.8|91180.8|91174.4|91149.4|66
1639585680000|2021-12-15 16:28:00|91199.8|91174.8|91192|91167|91201.7|91176.7|91190.5|91165.5|54
1639585690000|2021-12-15 16:28:10|91191|91166|91203.9|91178.9|91206.8|91181.8|91190.2|91165.2|59
1639585700000|2021-12-15 16:28:20|91204.1|91179.1|91198.1|91173.1|91204.5|91179.5|91197.4|91172.4|44
1639585710000|2021-12-15 16:28:30|91197.9|91172.9|91209.4|91184.4|91209.4|91184.4|91197.9|91172.9|54
1639585720000|2021-12-15 16:28:40|91209.3|91184.3|91210.1|91185.1|91213.3|91188.3|91208|91183|54
1639585730000|2021-12-15 16:28:50|91209.2|91184.2|91209.8|91184.8|91210.1|91185.1|91208.1|91183.1|40
1639585740000|2021-12-15 16:29:00|91209.7|91184.7|91256.9|91206.9|91257.9|91219|91209.6|91184.6|61
1639585750000|2021-12-15 16:29:10|91256.7|91206.7|91268.5|91218.5|91276.9|91226.9|91256.7|91206.7|58
1639585760000|2021-12-15 16:29:20|91267.8|91217.8|91268.2|91218.2|91268.9|91218.9|91262.4|91212.4|39
1639585770000|2021-12-15 16:29:30|91267.6|91217.6|91268.8|91218.8|91283.8|91233.8|91257.4|91207.4|68
1639585780000|2021-12-15 16:29:40|91269|91219|91253|91203|91269.7|91219.7|91251.5|91201.5|72
1639585790000|2021-12-15 16:29:50|91251.4|91201.4|91263.3|91213.3|91264.2|91214.2|91251.4|91201.4|59
1639585800000|2021-12-15 16:30:00|91264|91214|91251|91201|91268.4|91218.4|91246.3|91196.3|70
1639585810000|2021-12-15 16:30:10|91250.9|91200.9|91279.1|91229.1|91279.1|91235.4|91228.9|91178.9|66
1639585820000|2021-12-15 16:30:20|91278.7|91228.7|91255.2|91205.2|91282.8|91232.8|91252.8|91202.8|73
1639585830000|2021-12-15 16:30:30|91254.1|91204.1|91270.4|91220.4|91278.6|91228.6|91234.5|91184.5|71
1639585840000|2021-12-15 16:30:40|91271.7|91221.7|91242.7|91192.7|91278|91228|91241|91191|76
1639585850000|2021-12-15 16:30:50|91241.5|91191.5|91276.4|91226.4|91278.1|91228.1|91236|91186|63
1639585860000|2021-12-15 16:31:00|91278.7|91228.7|91294.3|91244.3|91301.8|91251.8|91278.7|91228.7|67
1639585870000|2021-12-15 16:31:10|91295.5|91245.5|91304.1|91254.1|91305.2|91255.2|91254.1|91204.1|75
1639585880000|2021-12-15 16:31:20|91304.5|91254.5|91279.5|91229.5|91305.8|91255.8|91279.5|91229.5|70
1639585890000|2021-12-15 16:31:30|91278.8|91228.8|91259.9|91209.9|91280.7|91230.7|91255.2|91205.2|59
1639585900000|2021-12-15 16:31:40|91260.2|91210.2|91266.2|91216.2|91269.2|91219.2|91259.3|91209.3|49
1639585910000|2021-12-15 16:31:50|91266.6|91216.6|91269.5|91219.5|91269.5|91219.5|91263.1|91213.1|57
1639585920000|2021-12-15 16:32:00|91267.7|91217.7|91272.1|91222.1|91272.1|91222.1|91267.7|91217.7|41
1639585930000|2021-12-15 16:32:10|91271.7|91221.7|91275.5|91225.5|91276.1|91226.1|91271.2|91221.2|50
1639585940000|2021-12-15 16:32:20|91274.9|91224.9|91276.3|91226.3|91277.8|91227.8|91274.9|91224.9|56
1639585950000|2021-12-15 16:32:30|91276.1|91226.1|91277.2|91227.2|91277.5|91227.5|91275.4|91225.4|22
1639585960000|2021-12-15 16:32:40|91277.7|91227.7|91282.5|91232.5|91282.5|91232.5|91277.1|91227.1|41
1639585970000|2021-12-15 16:32:50|91282.9|91232.9|91288|91238|91294|91244|91282.8|91232.8|73
1639585980000|2021-12-15 16:33:00|91287.6|91237.6|91286.5|91236.5|91288.7|91238.7|91285.6|91235.6|36
1639585990000|2021-12-15 16:33:10|91284.9|91234.9|91280.2|91230.2|91286.2|91236.2|91279.9|91229.9|56
1639586000000|2021-12-15 16:33:20|91280.7|91230.7|91280.2|91230.2|91281.5|91231.5|91279.3|91229.3|35
1639586010000|2021-12-15 16:33:30|91280.5|91230.5|91266.6|91241.6|91284.4|91241.7|91260.6|91222.9|60
1639586020000|2021-12-15 16:33:40|91266.9|91241.9|91263.1|91238.1|91280.1|91241.9|91261.7|91226.9|29
1639586030000|2021-12-15 16:33:50|91262.1|91237.1|91275.7|91225.7|91276.4|91239|91260.5|91224.1|43
1639586040000|2021-12-15 16:34:00|91275.5|91225.5|91275.5|91225.5|91277.9|91227.9|91275.5|91225.5|23
1639586050000|2021-12-15 16:34:10|91276.1|91226.1|91291.9|91241.9|91291.9|91253.4|91267.9|91225.9|42
1639586060000|2021-12-15 16:34:20|91291.5|91241.5|91291|91241|91293.2|91255.5|91279.4|91240.9|43
1639586070000|2021-12-15 16:34:30|91290.9|91240.9|91292.9|91242.9|91293.7|91243.7|91290.9|91240.9|32
1639586080000|2021-12-15 16:34:40|91292.4|91242.4|91297.5|91247.5|91297.5|91259.3|91280.5|91242.2|28
1639586090000|2021-12-15 16:34:50|91297.4|91247.4|91288.8|91238.8|91301.2|91263.8|91276.3|91238.5|54
1639586100000|2021-12-15 16:35:00|91287.7|91237.7|91287.8|91237.8|91290|91240|91287.4|91237.4|47
1639586110000|2021-12-15 16:35:10|91287.7|91237.7|91278.7|91253.7|91290.8|91254.8|91277.9|91236.7|36
1639586120000|2021-12-15 16:35:20|91278.8|91253.8|91278.2|91253.2|91279.1|91254.1|91275.3|91250.3|36
1639586130000|2021-12-15 16:35:30|91278.5|91253.5|91278.8|91253.8|91291.1|91253.8|91277.5|91240.1|30
1639586140000|2021-12-15 16:35:40|91291.5|91241.5|91265.5|91240.5|91291.8|91249.9|91263.6|91228.1|34
1639586150000|2021-12-15 16:35:50|91265.9|91240.9|91275.8|91225.8|91279.6|91240.9|91265.9|91225.8|21
1639586160000|2021-12-15 16:36:00|91275.2|91225.2|91244.4|91194.4|91275.5|91237.3|91244.4|91194.4|43
1639586170000|2021-12-15 16:36:10|91245|91195|91234.5|91209.5|91246.1|91211.3|91230|91193.1|51
1639586180000|2021-12-15 16:36:20|91234.1|91209.1|91232.1|91207.1|91249.5|91212.6|91227.5|91198.1|65
1639586190000|2021-12-15 16:36:30|91236.5|91211.5|91240.4|91215.4|91258.6|91219.5|91235.9|91203.7|52
1639586200000|2021-12-15 16:36:40|91240.8|91215.8|91260.1|91210.1|91264|91223.3|91240.4|91210.1|48
1639586210000|2021-12-15 16:36:50|91259.7|91209.7|91247.6|91222.6|91264|91222.6|91245.1|91208.8|47
1639586220000|2021-12-15 16:37:00|91247.5|91222.5|91266.2|91216.2|91270|91226.6|91246.8|91213.7|59
1639586230000|2021-12-15 16:37:10|91266.9|91216.9|91295.9|91245.9|91299|91249|91265.8|91215.8|64
1639586240000|2021-12-15 16:37:20|91295.5|91245.5|91264.7|91214.7|91296.3|91253.4|91264.7|91214.7|64
1639586250000|2021-12-15 16:37:30|91264.8|91214.8|91262.7|91212.7|91264.8|91214.8|91259.9|91209.9|46
1639586260000|2021-12-15 16:37:40|91262.5|91212.5|91266.3|91216.3|91267.2|91217.2|91262.3|91212.3|47
1639586270000|2021-12-15 16:37:50|91268.1|91218.1|91269.4|91219.4|91270.9|91220.9|91265.9|91215.9|38
1639586280000|2021-12-15 16:38:00|91268.8|91218.8|91268.6|91218.6|91269.8|91219.8|91268.1|91218.1|38
1639586290000|2021-12-15 16:38:10|91269|91219|91276.1|91226.1|91276.7|91236.6|91259.3|91219|55
1639586300000|2021-12-15 16:38:20|91276.5|91226.5|91275.6|91225.6|91279.6|91229.6|91275.2|91225.2|57
1639586310000|2021-12-15 16:38:30|91275.1|91225.1|91276.5|91226.5|91276.5|91226.5|91273.6|91223.6|40
1639586320000|2021-12-15 16:38:40|91275.9|91225.9|91255.5|91230.5|91280.8|91231.1|91255.4|91217.4|59
1639586330000|2021-12-15 16:38:50|91255.4|91230.4|91255.8|91230.8|91259.7|91234.7|91254.4|91229.4|62
1639586340000|2021-12-15 16:39:00|91255.3|91230.3|91263.6|91238.6|91277.7|91238.9|91255.3|91227.7|57
1639586350000|2021-12-15 16:39:10|91263.9|91238.9|91258.4|91233.4|91277.1|91241.9|91256.9|91224.6|53
1639586360000|2021-12-15 16:39:20|91258.7|91233.7|91294.6|91244.6|91295.1|91257.5|91258.7|91233.6|56
1639586370000|2021-12-15 16:39:30|91294.7|91244.7|91284.9|91259.9|91301.9|91260.4|91276.2|91238.2|55
1639586380000|2021-12-15 16:39:40|91284.7|91259.7|91300.4|91250.4|91301.5|91261.6|91284.3|91247.7|34
1639586390000|2021-12-15 16:39:50|91301.1|91251.1|91277.7|91252.7|91301.1|91256.9|91277.7|91246.9|39
1639586400000|2021-12-15 16:40:00|91278.5|91253.5|91282.3|91257.3|91294.7|91257.3|91278.5|91241.4|52
1639586410000|2021-12-15 16:40:10|91282.1|91257.1|91279.5|91254.5|91294.9|91257.1|91279.1|91242.4|38
1639586420000|2021-12-15 16:40:20|91279.2|91254.2|91274.3|91249.3|91291.4|91255.5|91273.1|91237.4|58
1639586430000|2021-12-15 16:40:30|91273.5|91248.5|91280.7|91230.7|91285|91248.6|91269.4|91230.2|33
1639586440000|2021-12-15 16:40:40|91281|91231|91282|91232|91282.4|91245.2|91269|91229.1|32
1639586450000|2021-12-15 16:40:50|91282.3|91232.3|91268.4|91243.4|91282.8|91243.9|91267.1|91231.7|35
1639586460000|2021-12-15 16:41:00|91268.7|91243.7|91281.1|91231.1|91281.1|91243.8|91264.6|91227.4|51
1639586470000|2021-12-15 16:41:10|91281.4|91231.4|91278.3|91253.3|91282|91253.3|91268.9|91231.4|61
1639586480000|2021-12-15 16:41:20|91278.4|91253.4|91275|91250|91278.8|91253.8|91275|91250|46
1639586490000|2021-12-15 16:41:30|91274.5|91249.5|91274.3|91249.3|91276|91251|91274.2|91249.2|40
1639586500000|2021-12-15 16:41:40|91275.1|91250.1|91277.5|91252.5|91280.4|91255.4|91272.8|91247.8|33
1639586510000|2021-12-15 16:41:50|91277|91252|91273.7|91248.7|91277.5|91252.5|91272.6|91247.6|41
1639586520000|2021-12-15 16:42:00|91273.5|91248.5|91281.2|91256.2|91293.4|91256.2|91267.8|91242.8|51
1639586530000|2021-12-15 16:42:10|91281.3|91256.3|91285.6|91260.6|91299.9|91262|91281|91246.5|38
1639586540000|2021-12-15 16:42:20|91285.8|91260.8|91284|91259|91298.4|91261|91282.7|91247.2|41
1639586550000|2021-12-15 16:42:30|91283.8|91258.8|91286.7|91261.7|91286.7|91261.7|91282.6|91257.6|33
1639586560000|2021-12-15 16:42:40|91287.5|91262.5|91285.5|91260.5|91290.2|91265.2|91284.8|91259.8|55
1639586570000|2021-12-15 16:42:50|91285.1|91260.1|91285.3|91260.3|91286.7|91261.7|91284|91259|43
1639586580000|2021-12-15 16:43:00|91285.2|91260.2|91286.1|91261.1|91286.3|91261.3|91284.5|91259.5|29
1639586590000|2021-12-15 16:43:10|91285.5|91260.5|91285.6|91260.6|91288.3|91263.3|91283.9|91258.9|48
1639586600000|2021-12-15 16:43:20|91285.5|91260.5|91284|91259|91289.2|91264.2|91280.1|91255.1|48
1639586610000|2021-12-15 16:43:30|91284.2|91259.2|91280.7|91255.7|91284.8|91259.8|91279.5|91254.5|40
1639586620000|2021-12-15 16:43:40|91280.5|91255.5|91283.2|91258.2|91285.8|91260.8|91279.1|91254.1|52
1639586630000|2021-12-15 16:43:50|91282.6|91257.6|91295|91245|91295|91259.4|91281|91244.8|40
1639586640000|2021-12-15 16:44:00|91294.6|91244.6|91282.9|91257.9|91294.6|91258.1|91279.8|91244.2|35
1639586650000|2021-12-15 16:44:10|91282.8|91257.8|91282.5|91257.5|91283.9|91258.9|91281.7|91256.7|41
1639586660000|2021-12-15 16:44:20|91282.6|91257.6|91283.8|91258.8|91283.9|91258.9|91282.6|91257.6|30
1639586670000|2021-12-15 16:44:30|91283.9|91258.9|91282.1|91257.1|91283.9|91258.9|91278.5|91253.5|52
1639586680000|2021-12-15 16:44:40|91282.4|91257.4|91273.1|91248.1|91282.4|91257.4|91272.9|91247.9|53
1639586690000|2021-12-15 16:44:50|91273.2|91248.2|91271.2|91246.2|91286.7|91249.2|91270.9|91235.4|59
1639586700000|2021-12-15 16:45:00|91271.5|91246.5|91256.5|91206.5|91272.1|91247.1|91254.1|91206.5|57
1639586710000|2021-12-15 16:45:10|91256.6|91206.6|91261|91211|91261.3|91211.3|91256.1|91206.1|46
1639586720000|2021-12-15 16:45:20|91261.2|91211.2|91251.2|91226.2|91264.3|91227.5|91248.8|91211|47
1639586730000|2021-12-15 16:45:30|91251.1|91226.1|91251.3|91226.3|91252.6|91227.6|91251.1|91226.1|40
1639586740000|2021-12-15 16:45:40|91251.6|91226.6|91268.2|91218.2|91271.3|91233.8|91251.1|91218.2|44
1639586750000|2021-12-15 16:45:50|91268.4|91218.4|91257.1|91232.1|91268.8|91233.6|91256.1|91218.4|47
1639586760000|2021-12-15 16:46:00|91257.2|91232.2|91260.4|91235.4|91274.8|91236.7|91254.3|91222|57
1639586770000|2021-12-15 16:46:10|91261.7|91236.7|91266.2|91216.2|91268.3|91237.4|91251.1|91215.4|51
1639586780000|2021-12-15 16:46:20|91266.4|91216.4|91258.4|91233.4|91268.1|91233.4|91252.3|91216.4|44
1639586790000|2021-12-15 16:46:30|91258.2|91233.2|91258|91233|91258.3|91233.3|91257.4|91232.4|23
1639586800000|2021-12-15 16:46:40|91258.6|91233.6|91258.8|91233.8|91258.8|91233.8|91255.8|91230.8|28
1639586810000|2021-12-15 16:46:50|91259.1|91234.1|91253.2|91228.2|91275.8|91236.9|91253.2|91224.6|35
1639586820000|2021-12-15 16:47:00|91253.3|91228.3|91256.3|91231.3|91256.6|91231.6|91252.6|91227.6|34
1639586830000|2021-12-15 16:47:10|91256.4|91231.4|91257|91232|91257.3|91232.3|91253.4|91228.4|41
1639586840000|2021-12-15 16:47:20|91256.8|91231.8|91254.7|91229.7|91257|91232|91252.3|91227.3|39
1639586850000|2021-12-15 16:47:30|91254.5|91229.5|91261.6|91236.6|91262|91237|91254.3|91229.3|27
1639586860000|2021-12-15 16:47:40|91262|91237|91274.4|91249.4|91275.1|91250.1|91261.6|91236.6|19
1639586870000|2021-12-15 16:47:50|91275|91250|91275.6|91250.6|91276.3|91251.3|91273.9|91248.9|48
1639586880000|2021-12-15 16:48:00|91275.4|91250.4|91277.2|91252.2|91278.1|91253.1|91274.7|91249.7|52
1639586890000|2021-12-15 16:48:10|91276.8|91251.8|91271.2|91246.2|91284.8|91252.6|91271.1|91233.9|42
1639586900000|2021-12-15 16:48:20|91271.4|91246.4|91269.5|91244.5|91285.7|91246.5|91268.8|91233.8|44
1639586910000|2021-12-15 16:48:30|91268.7|91243.7|91276.8|91251.8|91285.1|91251.8|91267.5|91234.3|48
1639586920000|2021-12-15 16:48:40|91277.2|91252.2|91275.6|91250.6|91277.2|91252.2|91275|91250|44
1639586930000|2021-12-15 16:48:50|91275.5|91250.5|91274.8|91249.8|91277|91252|91273.8|91248.8|41
1639586940000|2021-12-15 16:49:00|91275.4|91250.4|91274|91249|91276.7|91251.7|91273.7|91248.7|43
1639586950000|2021-12-15 16:49:10|91274.5|91249.5|91280.7|91255.7|91285.2|91260.2|91274.4|91249.4|59
1639586960000|2021-12-15 16:49:20|91280.6|91255.6|91277.6|91252.6|91287.6|91255.7|91275.7|91237.6|36
1639586970000|2021-12-15 16:49:30|91276.8|91251.8|91270|91245|91277|91252|91269.7|91244.7|52
1639586980000|2021-12-15 16:49:40|91270.4|91245.4|91270|91245|91271|91246|91269.4|91244.4|34
1639586990000|2021-12-15 16:49:50|91270.1|91245.1|91268|91243|91270.3|91245.3|91266.8|91241.8|40
1639587000000|2021-12-15 16:50:00|91268.1|91243.1|91267.2|91242.2|91269|91244|91266.8|91241.8|45
1639587010000|2021-12-15 16:50:10|91267.1|91242.1|91266.9|91241.9|91267.9|91242.9|91266.7|91241.7|21
1639587020000|2021-12-15 16:50:20|91266.7|91241.7|91265.2|91240.2|91278.3|91241.7|91263.8|91228.2|44
1639587030000|2021-12-15 16:50:30|91265.1|91240.1|91268|91243|91268.6|91243.6|91264.9|91239.9|38
1639587040000|2021-12-15 16:50:40|91267.9|91242.9|91270.8|91245.8|91271.5|91246.5|91266.7|91241.7|44
1639587050000|2021-12-15 16:50:50|91270|91245|91271.4|91246.4|91273.9|91248.9|91270|91245|30
1639587060000|2021-12-15 16:51:00|91271.7|91246.7|91270.7|91245.7|91272.9|91247.9|91270.6|91245.6|37
1639587070000|2021-12-15 16:51:10|91271.8|91246.8|91275|91250|91277.1|91252.1|91269.4|91244.4|62
1639587080000|2021-12-15 16:51:20|91274.8|91249.8|91276.4|91251.4|91277.3|91252.3|91273.8|91248.8|62
1639587090000|2021-12-15 16:51:30|91276.6|91251.6|91272.9|91247.9|91277.3|91252.3|91272.9|91247.9|55
1639587100000|2021-12-15 16:51:40|91272.4|91247.4|91274.3|91249.3|91277.5|91252.5|91272.4|91247.4|54
1639587110000|2021-12-15 16:51:50|91274.6|91249.6|91271|91246|91276|91251|91270.5|91245.5|40
1639587120000|2021-12-15 16:52:00|91271.1|91246.1|91275.4|91250.4|91276.1|91251.1|91270.7|91245.7|54
1639587130000|2021-12-15 16:52:10|91274.5|91249.5|91270.2|91245.2|91276.4|91251.4|91269.6|91244.6|40
1639587140000|2021-12-15 16:52:20|91269.3|91244.3|91271|91246|91272.6|91247.6|91268.6|91243.6|49
1639587150000|2021-12-15 16:52:30|91271.2|91246.2|91270.8|91245.8|91273|91248|91269.9|91244.9|49
1639587160000|2021-12-15 16:52:40|91270.7|91245.7|91271.4|91246.4|91271.7|91246.7|91270.5|91245.5|32
1639587170000|2021-12-15 16:52:50|91271.3|91246.3|91272|91247|91273.2|91248.2|91269.8|91244.8|34
1639587180000|2021-12-15 16:53:00|91271.9|91246.9|91273.2|91248.2|91273.6|91248.6|91271.7|91246.7|35
1639587190000|2021-12-15 16:53:10|91274.7|91249.7|91278.5|91253.5|91278.5|91253.5|91274.6|91249.6|45
1639587200000|2021-12-15 16:53:20|91278.6|91253.6|91281.3|91256.3|91282.3|91257.3|91278.2|91253.2|42
1639587210000|2021-12-15 16:53:30|91280.9|91255.9|91280.3|91255.3|91281.1|91256.1|91279.9|91254.9|28
1639587220000|2021-12-15 16:53:40|91280.5|91255.5|91280.2|91255.2|91280.6|91255.6|91279.9|91254.9|19
1639587230000|2021-12-15 16:53:50|91280.3|91255.3|91278.5|91253.5|91280.6|91255.6|91278.5|91253.5|35
1639587240000|2021-12-15 16:54:00|91278.1|91253.1|91278|91253|91278.8|91253.8|91277.9|91252.9|32
1639587250000|2021-12-15 16:54:10|91277.8|91252.8|91275.1|91250.1|91278.2|91253.2|91274.7|91249.7|32
1639587260000|2021-12-15 16:54:20|91274.9|91249.9|91280.2|91255.2|91281|91256|91274.7|91249.7|59
1639587270000|2021-12-15 16:54:30|91279.4|91254.4|91269.8|91244.8|91279.6|91254.6|91269.4|91244.4|59
1639587280000|2021-12-15 16:54:40|91269.4|91244.4|91269|91244|91270.1|91245.1|91268.8|91243.8|35
1639587290000|2021-12-15 16:54:50|91269.1|91244.1|91267.2|91242.2|91278.4|91244.9|91265.6|91226.7|40
1639587300000|2021-12-15 16:55:00|91267|91242|91269.2|91244.2|91271.1|91246.1|91267|91242|27
1639587310000|2021-12-15 16:55:10|91269.5|91244.5|91277.2|91252.2|91277.7|91252.7|91269.5|91244.5|51
1639587320000|2021-12-15 16:55:20|91276.9|91251.9|91274.4|91249.4|91277.6|91252.6|91273.2|91248.2|54
1639587330000|2021-12-15 16:55:30|91273.8|91248.8|91272|91247|91285.5|91251.6|91272|91235.5|52
1639587340000|2021-12-15 16:55:40|91272.2|91247.2|91272.3|91247.3|91276.6|91251.6|91271.7|91246.7|40
1639587350000|2021-12-15 16:55:50|91272.7|91247.7|91272.4|91247.4|91276.6|91251.6|91268.8|91243.8|53
1639587360000|2021-12-15 16:56:00|91272.7|91247.7|91288|91238|91288.4|91252.1|91271|91236|45
1639587370000|2021-12-15 16:56:10|91288.3|91238.3|91270|91245|91288.8|91251.7|91266.9|91230.6|56
1639587380000|2021-12-15 16:56:20|91274.2|91249.2|91284.5|91259.5|91287.3|91262.3|91273.9|91248.9|63
1639587390000|2021-12-15 16:56:30|91282.7|91257.7|91279.9|91254.9|91286.3|91261.3|91278.9|91253.9|51
1639587400000|2021-12-15 16:56:40|91279.8|91254.8|91276.5|91251.5|91279.8|91254.8|91275.8|91250.8|45
1639587410000|2021-12-15 16:56:50|91276.2|91251.2|91277.3|91252.3|91281.1|91256.1|91275.4|91250.4|50
1639587420000|2021-12-15 16:57:00|91276.5|91251.5|91276.1|91251.1|91284.2|91259.2|91275.8|91250.8|61
1639587430000|2021-12-15 16:57:10|91276.2|91251.2|91275.7|91250.7|91278.3|91253.3|91269.6|91244.6|60
1639587440000|2021-12-15 16:57:20|91275|91250|91278.1|91253.1|91278.2|91253.2|91275|91250|45
1639587450000|2021-12-15 16:57:30|91277.7|91252.7|91270.8|91245.8|91277.7|91252.7|91270.7|91245.7|53
1639587460000|2021-12-15 16:57:40|91270.2|91245.2|91268.7|91243.7|91270.2|91245.2|91267.4|91242.4|44
1639587470000|2021-12-15 16:57:50|91268.5|91243.5|91267.5|91242.5|91270.9|91245.9|91267.5|91242.5|35
1639587480000|2021-12-15 16:58:00|91267.4|91242.4|91263.5|91238.5|91267.4|91242.4|91261.7|91236.7|48
1639587490000|2021-12-15 16:58:10|91263.4|91238.4|91264.5|91239.5|91264.8|91239.8|91261.4|91236.4|31
1639587500000|2021-12-15 16:58:20|91264.3|91239.3|91257.6|91232.6|91264.7|91239.7|91256.9|91231.9|46
1639587510000|2021-12-15 16:58:30|91257.4|91232.4|91248.7|91223.7|91257.9|91232.9|91243.5|91218.5|49
1639587520000|2021-12-15 16:58:40|91248.6|91223.6|91244.9|91219.9|91249.9|91224.9|91244.1|91219.1|48
1639587530000|2021-12-15 16:58:50|91245|91220|91247.8|91222.8|91249.1|91224.1|91245|91220|46
1639587540000|2021-12-15 16:59:00|91248|91223|91248.8|91223.8|91266|91231.5|91246.4|91210.5|60
1639587550000|2021-12-15 16:59:10|91248.9|91223.9|91246.5|91221.5|91248.9|91223.9|91246.5|91221.5|31
1639587560000|2021-12-15 16:59:20|91246.4|91221.4|91248.5|91223.5|91260.8|91223.5|91243.6|91206.2|47
1639587570000|2021-12-15 16:59:30|91248.6|91223.6|91242.2|91217.2|91248.8|91223.8|91242.2|91217.2|55
1639587580000|2021-12-15 16:59:40|91241.7|91216.7|91240.1|91215.1|91244.3|91219.3|91239.4|91214.4|55
1639587590000|2021-12-15 16:59:50|91239.4|91214.4|91238.6|91213.6|91250.8|91214.4|91233.6|91199.9|59
1639587600000|2021-12-15 17:00:00|91238.8|91213.8|91251.6|91201.6|91253.7|91213.8|91238.8|91200.2|57
1639587610000|2021-12-15 17:00:10|91251.8|91201.8|91241.7|91191.7|91252.6|91202.6|91241.3|91191.3|63
1639587620000|2021-12-15 17:00:20|91241.8|91191.8|91245.2|91195.2|91245.3|91195.3|91241.2|91191.2|39
1639587630000|2021-12-15 17:00:30|91245.3|91195.3|91241.7|91191.7|91250|91200|91239.9|91189.9|50
1639587640000|2021-12-15 17:00:40|91242.2|91192.2|91239.4|91189.4|91243.8|91193.8|91237.9|91187.9|43
1639587650000|2021-12-15 17:00:50|91238.7|91188.7|91232.7|91182.7|91238.7|91188.7|91228.9|91178.9|45
1639587660000|2021-12-15 17:01:00|91231.3|91181.3|91236.1|91186.1|91237.3|91187.3|91231.1|91181.1|63
1639587670000|2021-12-15 17:01:10|91235.1|91185.1|91237.7|91187.7|91238.9|91188.9|91234.4|91184.4|44
1639587680000|2021-12-15 17:01:20|91237.5|91187.5|91244.5|91194.5|91244.8|91194.8|91236.1|91186.1|49
1639587690000|2021-12-15 17:01:30|91244.9|91194.9|91245.5|91195.5|91248.3|91198.3|91243|91193|52
1639587700000|2021-12-15 17:01:40|91245.7|91195.7|91239.8|91189.8|91251.3|91201.3|91239.8|91189.8|56
1639587710000|2021-12-15 17:01:50|91243.2|91193.2|91246.3|91196.3|91246.8|91196.8|91242.2|91192.2|41
1639587720000|2021-12-15 17:02:00|91245.7|91195.7|91256.9|91206.9|91256.9|91206.9|91245.1|91195.1|63
1639587730000|2021-12-15 17:02:10|91257.8|91207.8|91256.9|91206.9|91261.3|91211.3|91256.1|91206.1|61
1639587740000|2021-12-15 17:02:20|91257.1|91207.1|91250.8|91200.8|91258.1|91208.1|91250.4|91200.4|42
1639587750000|2021-12-15 17:02:30|91252|91202|91256.4|91206.4|91256.4|91206.4|91252|91202|33
1639587760000|2021-12-15 17:02:40|91256.1|91206.1|91255.2|91205.2|91256.4|91206.4|91255|91205|26
1639587770000|2021-12-15 17:02:50|91255.3|91205.3|91258.3|91208.3|91261.6|91211.6|91254.9|91204.9|39
1639587780000|2021-12-15 17:03:00|91259|91209|91259.2|91209.2|91259.8|91209.8|91258|91208|35
1639587790000|2021-12-15 17:03:10|91259|91209|91255.7|91205.7|91260.6|91210.6|91255.5|91205.5|28
1639587800000|2021-12-15 17:03:20|91256|91206|91276.5|91226.5|91277.5|91227.5|91255.7|91205.7|72
1639587810000|2021-12-15 17:03:30|91276.2|91226.2|91274.3|91224.3|91276.2|91226.2|91272.8|91222.8|35
1639587820000|2021-12-15 17:03:40|91273.9|91223.9|91269.9|91219.9|91274.6|91224.6|91269.9|91219.9|29
1639587830000|2021-12-15 17:03:50|91270.1|91220.1|91268.5|91218.5|91270.1|91220.1|91266.9|91216.9|33
1639587840000|2021-12-15 17:04:00|91268.6|91218.6|91264.2|91214.2|91268.6|91218.6|91264.2|91214.2|44
1639587850000|2021-12-15 17:04:10|91263.7|91213.7|91265.7|91215.7|91267.1|91217.1|91263.5|91213.5|43
1639587860000|2021-12-15 17:04:20|91265.8|91215.8|91265.8|91215.8|91267.4|91217.4|91265.4|91215.4|38
1639587870000|2021-12-15 17:04:30|91266|91216|91263|91213|91266.5|91216.5|91262.2|91212.2|37
1639587880000|2021-12-15 17:04:40|91262.6|91212.6|91266.2|91216.2|91266.2|91216.2|91262.6|91212.6|45
1639587890000|2021-12-15 17:04:50|91266.8|91216.8|91267|91217|91267.5|91217.5|91265|91215|36
1639587900000|2021-12-15 17:05:00|91267.5|91217.5|91265.6|91215.6|91268.3|91218.3|91261.2|91211.2|40
1639587910000|2021-12-15 17:05:10|91265.4|91215.4|91265.6|91215.6|91266.4|91216.4|91264.6|91214.6|38
1639587920000|2021-12-15 17:05:20|91265.2|91215.2|91264.6|91214.6|91266.1|91216.1|91263.8|91213.8|33
1639587930000|2021-12-15 17:05:30|91264.7|91214.7|91265.7|91215.7|91266.3|91216.3|91264.1|91214.1|29
1639587940000|2021-12-15 17:05:40|91265.6|91215.6|91265.5|91215.5|91267.8|91217.8|91264|91214|31
1639587950000|2021-12-15 17:05:50|91265.6|91215.6|91267|91217|91268.8|91218.8|91265|91215|37
1639587960000|2021-12-15 17:06:00|91266.4|91216.4|91265.6|91215.6|91267.4|91217.4|91265.6|91215.6|35
1639587970000|2021-12-15 17:06:10|91265.9|91215.9|91270.9|91220.9|91272|91222|91265.9|91215.9|37
1639587980000|2021-12-15 17:06:20|91271.4|91221.4|91276.9|91226.9|91277.4|91227.4|91270.5|91220.5|47
1639587990000|2021-12-15 17:06:30|91276.6|91226.6|91269.3|91219.3|91276.6|91226.6|91266.4|91216.4|51
1639588000000|2021-12-15 17:06:40|91268.3|91218.3|91271|91221|91271|91221|91267.1|91217.1|37
1639588010000|2021-12-15 17:06:50|91270.1|91220.1|91269.9|91219.9|91274|91224|91269.7|91219.7|47
1639588020000|2021-12-15 17:07:00|91269.7|91219.7|91268.9|91218.9|91270.1|91220.1|91267.2|91217.2|30
1639588030000|2021-12-15 17:07:10|91269.1|91219.1|91269.9|91219.9|91270.7|91220.7|91265.9|91215.9|39
1639588040000|2021-12-15 17:07:20|91269.7|91219.7|91267.9|91217.9|91270.6|91220.6|91267.7|91217.7|29
1639588050000|2021-12-15 17:07:30|91267.1|91217.1|91261.6|91211.6|91268.8|91218.8|91261.3|91211.3|46
1639588060000|2021-12-15 17:07:40|91262.1|91212.1|91262.9|91212.9|91262.9|91212.9|91260.2|91210.2|44
1639588070000|2021-12-15 17:07:50|91263|91213|91267.6|91217.6|91267.6|91217.6|91262.8|91212.8|45
1639588080000|2021-12-15 17:08:00|91268.2|91218.2|91265.6|91215.6|91270.2|91220.2|91264.7|91214.7|54
1639588090000|2021-12-15 17:08:10|91265.3|91215.3|91267.5|91217.5|91268.9|91218.9|91265|91215|52
1639588100000|2021-12-15 17:08:20|91267.7|91217.7|91281.1|91231.1|91281.5|91231.5|91266.4|91216.4|45
1639588110000|2021-12-15 17:08:30|91280.9|91230.9|91279.7|91229.7|91281.1|91231.1|91279.5|91229.5|40
1639588120000|2021-12-15 17:08:40|91279.8|91229.8|91280.2|91230.2|91280.8|91230.8|91278.9|91228.9|21
1639588130000|2021-12-15 17:08:50|91280.3|91230.3|91280.6|91230.6|91282.6|91232.6|91279.4|91229.4|38
1639588140000|2021-12-15 17:09:00|91280.4|91230.4|91280.9|91230.9|91281.2|91231.2|91280.2|91230.2|19
1639588150000|2021-12-15 17:09:10|91280.7|91230.7|91281.2|91231.2|91281.8|91231.8|91278.4|91228.4|27
1639588160000|2021-12-15 17:09:20|91281.3|91231.3|91281.9|91231.9|91281.9|91231.9|91280.5|91230.5|30
1639588170000|2021-12-15 17:09:30|91282|91232|91281|91231|91282|91232|91280.2|91230.2|25
1639588180000|2021-12-15 17:09:40|91280.8|91230.8|91277.6|91227.6|91281.2|91231.2|91277.6|91227.6|30
1639588190000|2021-12-15 17:09:50|91277.8|91227.8|91280.2|91230.2|91280.5|91230.5|91277.8|91227.8|22
1639588200000|2021-12-15 17:10:00|91280.3|91230.3|91280.7|91230.7|91281.7|91231.7|91280.3|91230.3|28
1639588210000|2021-12-15 17:10:10|91280.6|91230.6|91280.7|91230.7|91281.2|91231.2|91278.7|91228.7|29
1639588220000|2021-12-15 17:10:20|91281.3|91231.3|91274|91224|91281.6|91231.6|91273.6|91223.6|35
1639588230000|2021-12-15 17:10:30|91273|91223|91273.3|91223.3|91273.7|91223.7|91271.7|91221.7|23
1639588240000|2021-12-15 17:10:40|91272.9|91222.9|91271.4|91221.4|91273.6|91223.6|91271.2|91221.2|26
1639588250000|2021-12-15 17:10:50|91272.4|91222.4|91272.1|91222.1|91272.9|91222.9|91271.4|91221.4|18
1639588260000|2021-12-15 17:11:00|91271.7|91221.7|91278.7|91228.7|91280.2|91230.2|91271.5|91221.5|47
1639588270000|2021-12-15 17:11:10|91276.5|91226.5|91270.3|91220.3|91278.1|91228.1|91267.8|91217.8|44
1639588280000|2021-12-15 17:11:20|91270.4|91220.4|91270.6|91220.6|91271.6|91221.6|91269.1|91219.1|40
1639588290000|2021-12-15 17:11:30|91271|91221|91270.2|91220.2|91271.5|91221.5|91269.3|91219.3|33
1639588300000|2021-12-15 17:11:40|91270|91220|91272.5|91222.5|91273.2|91223.2|91269.9|91219.9|22
1639588310000|2021-12-15 17:11:50|91272.1|91222.1|91261|91211|91272.7|91222.7|91260.9|91210.9|36
1639588320000|2021-12-15 17:12:00|91261.8|91211.8|91264.8|91214.8|91265.6|91215.6|91259.5|91209.5|54
1639588330000|2021-12-15 17:12:10|91264.3|91214.3|91263.7|91213.7|91266.6|91216.6|91263|91213|51
1639588340000|2021-12-15 17:12:20|91263.9|91213.9|91260.7|91210.7|91264.4|91214.4|91259.7|91209.7|45
1639588350000|2021-12-15 17:12:30|91261.2|91211.2|91261.1|91211.1|91261.9|91211.9|91260.2|91210.2|29
1639588360000|2021-12-15 17:12:40|91261.2|91211.2|91264.7|91214.7|91264.7|91214.7|91259.9|91209.9|21
1639588370000|2021-12-15 17:12:50|91264.6|91214.6|91261.9|91211.9|91265|91215|91261.2|91211.2|36
1639588380000|2021-12-15 17:13:00|91262|91212|91262.2|91212.2|91263.1|91213.1|91260.1|91210.1|38
1639588390000|2021-12-15 17:13:10|91261.7|91211.7|91266.6|91216.6|91267.7|91217.7|91260.7|91210.7|43
1639588400000|2021-12-15 17:13:20|91266.5|91216.5|91266.9|91216.9|91267.7|91217.7|91265.7|91215.7|33
1639588410000|2021-12-15 17:13:30|91266.4|91216.4|91272.3|91222.3|91274.2|91224.2|91266.4|91216.4|40
1639588420000|2021-12-15 17:13:40|91271.7|91221.7|91271|91221|91271.8|91221.8|91270.2|91220.2|37
1639588430000|2021-12-15 17:13:50|91270.7|91220.7|91270.6|91220.6|91270.8|91220.8|91267.7|91217.7|36
1639588440000|2021-12-15 17:14:00|91270.7|91220.7|91265|91215|91270.7|91220.7|91264.3|91214.3|48
1639588450000|2021-12-15 17:14:10|91266.6|91216.6|91264.8|91214.8|91266.6|91216.6|91264.3|91214.3|29
1639588460000|2021-12-15 17:14:20|91265.3|91215.3|91264.9|91214.9|91265.9|91215.9|91264.2|91214.2|20
1639588470000|2021-12-15 17:14:30|91264.6|91214.6|91277.6|91227.6|91277.6|91227.6|91264.1|91214.1|52
1639588480000|2021-12-15 17:14:40|91275.9|91225.9|91275|91225|91277.1|91227.1|91274.6|91224.6|43
1639588490000|2021-12-15 17:14:50|91274.7|91224.7|91271.4|91221.4|91276|91226|91270.7|91220.7|42
1639588500000|2021-12-15 17:15:00|91271.1|91221.1|91270.7|91220.7|91271.8|91221.8|91270.6|91220.6|29
1639588510000|2021-12-15 17:15:10|91271.1|91221.1|91267.9|91217.9|91271.6|91221.6|91265.8|91215.8|27
1639588520000|2021-12-15 17:15:20|91268.2|91218.2|91268.3|91218.3|91272.8|91222.8|91267.5|91217.5|36
1639588530000|2021-12-15 17:15:30|91268.1|91218.1|91267.7|91217.7|91269.5|91219.5|91267.4|91217.4|33
1639588540000|2021-12-15 17:15:40|91267.9|91217.9|91269.4|91219.4|91269.4|91219.4|91267.6|91217.6|29
1639588550000|2021-12-15 17:15:50|91269.3|91219.3|91269.7|91219.7|91271.5|91221.5|91267.8|91217.8|29
1639588560000|2021-12-15 17:16:00|91269.6|91219.6|91271.7|91221.7|91272.5|91222.5|91269.6|91219.6|38
1639588570000|2021-12-15 17:16:10|91271.6|91221.6|91272.7|91222.7|91272.8|91222.8|91271.2|91221.2|24
1639588580000|2021-12-15 17:16:20|91272.6|91222.6|91272.9|91222.9|91273.1|91223.1|91272.2|91222.2|16
1639588590000|2021-12-15 17:16:30|91273|91223|91274.4|91224.4|91276.8|91226.8|91272.7|91222.7|23
1639588600000|2021-12-15 17:16:40|91274.2|91224.2|91276.5|91226.5|91278.1|91228.1|91272.8|91222.8|25
1639588610000|2021-12-15 17:16:50|91278.4|91228.4|91277.8|91227.8|91280.4|91230.4|91277.1|91227.1|32
1639588620000|2021-12-15 17:17:00|91277.9|91227.9|91278.5|91228.5|91279|91229|91276.6|91226.6|32
1639588630000|2021-12-15 17:17:10|91279.3|91229.3|91278.8|91228.8|91281.1|91231.1|91277|91227|46
1639588640000|2021-12-15 17:17:20|91279.1|91229.1|91279.3|91229.3|91279.8|91229.8|91277.3|91227.3|45
1639588650000|2021-12-15 17:17:30|91279.5|91229.5|91279.6|91229.6|91280.2|91230.2|91279.1|91229.1|25
1639588660000|2021-12-15 17:17:40|91279.8|91229.8|91276.3|91226.3|91280.8|91230.8|91274.9|91224.9|40
1639588670000|2021-12-15 17:17:50|91276.2|91226.2|91274.4|91224.4|91277.2|91227.2|91274.4|91224.4|30
1639588680000|2021-12-15 17:18:00|91273.5|91223.5|91274.9|91224.9|91275.7|91225.7|91272.9|91222.9|36
1639588690000|2021-12-15 17:18:10|91274.6|91224.6|91274.1|91224.1|91274.6|91224.6|91273.1|91223.1|28
1639588700000|2021-12-15 17:18:20|91274.5|91224.5|91274.7|91224.7|91275.1|91225.1|91273|91223|29
1639588710000|2021-12-15 17:18:30|91274.9|91224.9|91281.3|91231.3|91283.4|91233.4|91274.6|91224.6|29
1639588720000|2021-12-15 17:18:40|91281.4|91231.4|91281.9|91231.9|91282.2|91232.2|91279.7|91229.7|32
1639588730000|2021-12-15 17:18:50|91282.2|91232.2|91285.9|91235.9|91287.8|91237.8|91281.4|91231.4|35
1639588740000|2021-12-15 17:19:00|91286|91236|91288.1|91238.1|91290.1|91240.1|91284.8|91234.8|43
1639588750000|2021-12-15 17:19:10|91287.9|91237.9|91286.8|91236.8|91289|91239|91285.2|91235.2|21
1639588760000|2021-12-15 17:19:20|91287.3|91237.3|91286|91236|91287.6|91237.6|91285.1|91235.1|35
1639588770000|2021-12-15 17:19:30|91285.9|91235.9|91287.2|91237.2|91287.9|91237.9|91285.6|91235.6|38
1639588780000|2021-12-15 17:19:40|91287.3|91237.3|91290.6|91240.6|91290.8|91240.8|91286.7|91236.7|46
1639588790000|2021-12-15 17:19:50|91290.8|91240.8|91290|91240|91290.8|91240.8|91288.6|91238.6|38
1639588800000|2021-12-15 17:20:00|91289.4|91239.4|91289|91239|91290.5|91240.5|91288.1|91238.1|38
1639588810000|2021-12-15 17:20:10|91288.9|91238.9|91286.8|91236.8|91289.9|91239.9|91286.7|91236.7|30
1639588820000|2021-12-15 17:20:20|91286.7|91236.7|91287|91237|91287.5|91237.5|91285.2|91235.2|52
1639588830000|2021-12-15 17:20:30|91286.5|91236.5|91279.2|91229.2|91287.3|91237.3|91279|91229|53
1639588840000|2021-12-15 17:20:40|91279.1|91229.1|91278.8|91228.8|91280.9|91230.9|91278.5|91228.5|40
1639588850000|2021-12-15 17:20:50|91279.2|91229.2|91279.4|91229.4|91279.6|91229.6|91278.2|91228.2|27
1639588860000|2021-12-15 17:21:00|91279.7|91229.7|91280.9|91230.9|91283.2|91233.2|91276.5|91226.5|47
1639588870000|2021-12-15 17:21:10|91279.1|91229.1|91282.1|91232.1|91282.1|91232.1|91277.8|91227.8|38
1639588880000|2021-12-15 17:21:20|91281.5|91231.5|91281.7|91231.7|91282.7|91232.7|91281.2|91231.2|30
1639588890000|2021-12-15 17:21:30|91280.1|91230.1|91281.7|91231.7|91281.7|91231.7|91280.1|91230.1|19
1639588900000|2021-12-15 17:21:40|91281.8|91231.8|91281.5|91231.5|91282|91232|91281.3|91231.3|20
1639588910000|2021-12-15 17:21:50|91281.4|91231.4|91285.6|91235.6|91287|91237|91280.7|91230.7|36
1639588920000|2021-12-15 17:22:00|91285.7|91235.7|91281.7|91231.7|91285.8|91235.8|91281.3|91231.3|41
1639588930000|2021-12-15 17:22:10|91281.3|91231.3|91277.7|91227.7|91281.6|91231.6|91277.7|91227.7|27
1639588940000|2021-12-15 17:22:20|91278.1|91228.1|91280.2|91230.2|91280.2|91230.2|91277.8|91227.8|20
1639588950000|2021-12-15 17:22:30|91280|91230|91279.7|91229.7|91280.9|91230.9|91279.5|91229.5|17
1639588960000|2021-12-15 17:22:40|91280.2|91230.2|91279.5|91229.5|91280.2|91230.2|91277.4|91227.4|26
1639588970000|2021-12-15 17:22:50|91279.2|91229.2|91275.3|91225.3|91281.1|91231.1|91275.3|91225.3|41
1639588980000|2021-12-15 17:23:00|91275.5|91225.5|91276.7|91226.7|91277|91227|91275.5|91225.5|24
1639588990000|2021-12-15 17:23:10|91276.2|91226.2|91275.1|91225.1|91276.2|91226.2|91269.5|91219.5|50
1639589000000|2021-12-15 17:23:20|91274.9|91224.9|91273.4|91223.4|91275.5|91225.5|91273.4|91223.4|23
1639589010000|2021-12-15 17:23:30|91274.1|91224.1|91267.7|91217.7|91274.1|91224.1|91265.7|91215.7|47
1639589020000|2021-12-15 17:23:40|91267.2|91217.2|91264.3|91214.3|91267.2|91217.2|91262.2|91212.2|44
1639589030000|2021-12-15 17:23:50|91264.8|91214.8|91259.3|91209.3|91264.8|91214.8|91257.3|91207.3|50
1639589040000|2021-12-15 17:24:00|91259.4|91209.4|91258.1|91208.1|91259.5|91209.5|91258.1|91208.1|31
1639589050000|2021-12-15 17:24:10|91258.2|91208.2|91258.9|91208.9|91259.4|91209.4|91258.2|91208.2|21
1639589060000|2021-12-15 17:24:20|91259.2|91209.2|91258.9|91208.9|91260.6|91210.6|91256.7|91206.7|39
1639589070000|2021-12-15 17:24:30|91258.8|91208.8|91258.4|91208.4|91260.3|91210.3|91257.5|91207.5|39
1639589080000|2021-12-15 17:24:40|91258.3|91208.3|91259.5|91209.5|91259.6|91209.6|91257.6|91207.6|30
1639589090000|2021-12-15 17:24:50|91259.2|91209.2|91259.7|91209.7|91260.9|91210.9|91258.5|91208.5|27
1639589100000|2021-12-15 17:25:00|91259.2|91209.2|91263.5|91213.5|91265.5|91215.5|91254.6|91204.6|44
1639589110000|2021-12-15 17:25:10|91262|91212|91254.9|91204.9|91263.6|91213.6|91254.5|91204.5|52
1639589120000|2021-12-15 17:25:20|91256.1|91206.1|91253.4|91203.4|91256.1|91206.1|91249.2|91199.2|60
1639589130000|2021-12-15 17:25:30|91253.1|91203.1|91250.5|91200.5|91253.7|91203.7|91249.5|91199.5|45
1639589140000|2021-12-15 17:25:40|91251|91201|91251.1|91201.1|91252|91202|91248.3|91198.3|41
1639589150000|2021-12-15 17:25:50|91252|91202|91251.9|91201.9|91252.2|91202.2|91250.7|91200.7|30
1639589160000|2021-12-15 17:26:00|91252.1|91202.1|91251|91201|91252.5|91202.5|91250.9|91200.9|37
1639589170000|2021-12-15 17:26:10|91251.1|91201.1|91250.2|91200.2|91251.9|91201.9|91245.2|91195.2|52
1639589180000|2021-12-15 17:26:20|91250.1|91200.1|91254.2|91204.2|91254.9|91204.9|91248.7|91198.7|59
1639589190000|2021-12-15 17:26:30|91254.1|91204.1|91247.7|91197.7|91254.1|91204.1|91247.7|91197.7|47
1639589200000|2021-12-15 17:26:40|91249.9|91199.9|91233.3|91183.3|91250|91200|91233.3|91183.3|66
1639589210000|2021-12-15 17:26:50|91234.7|91184.7|91229.9|91179.9|91234.7|91184.7|91229.5|91179.5|58
1639589220000|2021-12-15 17:27:00|91230.3|91180.3|91229.6|91179.6|91231.5|91181.5|91229.3|91179.3|34
1639589230000|2021-12-15 17:27:10|91232.6|91182.6|91225.4|91175.4|91232.6|91182.6|91223.6|91173.6|53
1639589240000|2021-12-15 17:27:20|91225.5|91175.5|91226.9|91176.9|91227.4|91177.4|91224.2|91174.2|53
1639589250000|2021-12-15 17:27:30|91227.1|91177.1|91222.6|91172.6|91227.2|91177.2|91222.2|91172.2|48
1639589260000|2021-12-15 17:27:40|91223.4|91173.4|91220.6|91170.6|91223.7|91173.7|91220.4|91170.4|52
1639589270000|2021-12-15 17:27:50|91220.7|91170.7|91219|91169|91223.8|91173.8|91218.6|91168.6|52
1639589280000|2021-12-15 17:28:00|91218.3|91168.3|91219.2|91169.2|91220.3|91170.3|91217|91167|50
1639589290000|2021-12-15 17:28:10|91219.9|91169.9|91220.1|91170.1|91220.6|91170.6|91218|91168|34
1639589300000|2021-12-15 17:28:20|91220.6|91170.6|91219.2|91169.2|91221|91171|91219.2|91169.2|34
1639589310000|2021-12-15 17:28:30|91219.3|91169.3|91212.2|91162.2|91219.7|91169.7|91211.2|91161.2|49
1639589320000|2021-12-15 17:28:40|91212.8|91162.8|91210.9|91160.9|91212.9|91162.9|91209.8|91159.8|56
1639589330000|2021-12-15 17:28:50|91211|91161|91205.6|91155.6|91211|91161|91205.1|91155.1|54
1639589340000|2021-12-15 17:29:00|91206.2|91156.2|91196.2|91146.2|91206.8|91156.8|91195.7|91145.7|64
1639589350000|2021-12-15 17:29:10|91196.4|91146.4|91197.4|91147.4|91199.8|91149.8|91191.8|91141.8|55
1639589360000|2021-12-15 17:29:20|91196.5|91146.5|91201.8|91151.8|91204|91154|91196.2|91146.2|59
1639589370000|2021-12-15 17:29:30|91201.9|91151.9|91207.4|91157.4|91210.8|91160.8|91200.2|91150.2|50
1639589380000|2021-12-15 17:29:40|91208.3|91158.3|91214.3|91164.3|91214.9|91164.9|91207.3|91157.3|70
1639589390000|2021-12-15 17:29:50|91214.7|91164.7|91211.6|91161.6|91215.7|91165.7|91210.4|91160.4|65
1639589400000|2021-12-15 17:30:00|91211|91161|91210.1|91160.1|91213.1|91163.1|91209.1|91159.1|52
1639589410000|2021-12-15 17:30:10|91210.2|91160.2|91211.5|91161.5|91214.8|91164.8|91208.7|91158.7|53
1639589420000|2021-12-15 17:30:20|91212|91162|91209.5|91159.5|91215.1|91165.1|91209.4|91159.4|46
1639589430000|2021-12-15 17:30:30|91209.6|91159.6|91209.3|91159.3|91210.3|91160.3|91208.6|91158.6|39
1639589440000|2021-12-15 17:30:40|91209|91159|91197.2|91147.2|91209.6|91159.6|91196.1|91146.1|47
1639589450000|2021-12-15 17:30:50|91197.5|91147.5|91187.9|91137.9|91198.4|91148.4|91187.1|91137.1|59
1639589460000|2021-12-15 17:31:00|91188.5|91138.5|91187.2|91137.2|91189.4|91139.4|91186.5|91136.5|35
1639589470000|2021-12-15 17:31:10|91187.1|91137.1|91185.6|91135.6|91188.8|91138.8|91185.6|91135.6|27
1639589480000|2021-12-15 17:31:20|91188|91138|91185.5|91135.5|91188|91138|91178.4|91128.4|50
1639589490000|2021-12-15 17:31:30|91185.7|91135.7|91189.9|91139.9|91190|91140|91183.7|91133.7|41
1639589500000|2021-12-15 17:31:40|91186.6|91136.6|91191.3|91141.3|91193.3|91143.3|91186.6|91136.6|41
1639589510000|2021-12-15 17:31:50|91191.4|91141.4|91196.3|91146.3|91197.6|91147.6|91191.1|91141.1|27
1639589520000|2021-12-15 17:32:00|91195.2|91145.2|91197.1|91147.1|91197.6|91147.6|91194.5|91144.5|41
1639589530000|2021-12-15 17:32:10|91197|91147|91195.1|91145.1|91197|91147|91193.7|91143.7|30
1639589540000|2021-12-15 17:32:20|91194.8|91144.8|91194.4|91144.4|91195.3|91145.3|91193.3|91143.3|29
1639589550000|2021-12-15 17:32:30|91194.2|91144.2|91196|91146|91196|91146|91192.9|91142.9|28
1639589560000|2021-12-15 17:32:40|91196.2|91146.2|91195.3|91145.3|91196.9|91146.9|91194.6|91144.6|30
1639589570000|2021-12-15 17:32:50|91194.8|91144.8|91194.9|91144.9|91196.2|91146.2|91194.5|91144.5|49
1639589580000|2021-12-15 17:33:00|91194.7|91144.7|91195|91145|91195.8|91145.8|91193.2|91143.2|36
1639589590000|2021-12-15 17:33:10|91195.1|91145.1|91195.4|91145.4|91195.7|91145.7|91194.2|91144.2|26
1639589600000|2021-12-15 17:33:20|91195.8|91145.8|91196.6|91146.6|91197.2|91147.2|91195.7|91145.7|22
1639589610000|2021-12-15 17:33:30|91196.7|91146.7|91203.6|91153.6|91205|91155|91196.5|91146.5|34
1639589620000|2021-12-15 17:33:40|91203.7|91153.7|91214.2|91164.2|91214.2|91164.2|91202.4|91152.4|45
1639589630000|2021-12-15 17:33:50|91214.7|91164.7|91216.2|91166.2|91216.5|91166.5|91214|91164|53
1639589640000|2021-12-15 17:34:00|91216.3|91166.3|91209.7|91159.7|91216.8|91166.8|91207.9|91157.9|33
1639589650000|2021-12-15 17:34:10|91209.8|91159.8|91210.5|91160.5|91211.6|91161.6|91208.6|91158.6|47
1639589660000|2021-12-15 17:34:20|91210.8|91160.8|91209|91159|91211.2|91161.2|91208.5|91158.5|32
1639589670000|2021-12-15 17:34:30|91209.6|91159.6|91211.9|91161.9|91213.3|91163.3|91208.4|91158.4|34
1639589680000|2021-12-15 17:34:40|91209.7|91159.7|91210|91160|91211.8|91161.8|91209.2|91159.2|30
1639589690000|2021-12-15 17:34:50|91210.1|91160.1|91210.2|91160.2|91210.4|91160.4|91208.1|91158.1|17
1639589700000|2021-12-15 17:35:00|91210.6|91160.6|91213.4|91163.4|91214.8|91164.8|91209.1|91159.1|34
1639589710000|2021-12-15 17:35:10|91214.8|91164.8|91209.9|91159.9|91217.8|91167.8|91209.9|91159.9|37
1639589720000|2021-12-15 17:35:20|91210.5|91160.5|91210.7|91160.7|91212.2|91162.2|91210.3|91160.3|35
1639589730000|2021-12-15 17:35:30|91211.3|91161.3|91213.5|91163.5|91214.5|91164.5|91210.6|91160.6|38
1639589740000|2021-12-15 17:35:40|91213.6|91163.6|91217.7|91167.7|91217.7|91167.7|91212.2|91162.2|39
1639589750000|2021-12-15 17:35:50|91217.5|91167.5|91217|91167|91217.9|91167.9|91216.4|91166.4|37
1639589760000|2021-12-15 17:36:00|91216.8|91166.8|91217|91167|91218|91168|91216.4|91166.4|29
1639589770000|2021-12-15 17:36:10|91216.7|91166.7|91215|91165|91217.4|91167.4|91212.5|91162.5|40
1639589780000|2021-12-15 17:36:20|91214.5|91164.5|91219.5|91169.5|91219.5|91169.5|91213.2|91163.2|38
1639589790000|2021-12-15 17:36:30|91220.2|91170.2|91214.5|91164.5|91220.4|91170.4|91212.4|91162.4|34
1639589800000|2021-12-15 17:36:40|91212.9|91162.9|91209.7|91159.7|91215.1|91165.1|91208.5|91158.5|42
1639589810000|2021-12-15 17:36:50|91208.9|91158.9|91207.2|91157.2|91211.7|91161.7|91205.2|91155.2|53
1639589820000|2021-12-15 17:37:00|91205.6|91155.6|91209.6|91159.6|91210|91160|91205.6|91155.6|46
1639589830000|2021-12-15 17:37:10|91209.5|91159.5|91208.6|91158.6|91209.5|91159.5|91204.3|91154.3|31
1639589840000|2021-12-15 17:37:20|91208.3|91158.3|91208.4|91158.4|91210.3|91160.3|91207.6|91157.6|25
1639589850000|2021-12-15 17:37:30|91208.9|91158.9|91209.8|91159.8|91210.6|91160.6|91208.9|91158.9|21
1639589860000|2021-12-15 17:37:40|91210|91160|91198.3|91173.3|91212.2|91174.5|91198.3|91160|18
1639589870000|2021-12-15 17:37:50|91198.4|91173.4|91195.2|91170.2|91198.4|91173.4|91193.5|91168.5|35
1639589880000|2021-12-15 17:38:00|91195|91170|91209.2|91159.2|91210.4|91170|91194|91157.9|30
1639589890000|2021-12-15 17:38:10|91209.6|91159.6|91210.2|91160.2|91210.5|91160.5|91208.2|91158.2|27
1639589900000|2021-12-15 17:38:20|91210|91160|91221.2|91171.2|91221.2|91171.2|91205.2|91155.2|38
1639589910000|2021-12-15 17:38:30|91223.4|91173.4|91218.6|91168.6|91225|91175|91218|91168|51
1639589920000|2021-12-15 17:38:40|91218.7|91168.7|91219|91169|91219.8|91169.8|91217.7|91167.7|29
1639589930000|2021-12-15 17:38:50|91218.7|91168.7|91218.4|91168.4|91219.2|91169.2|91217.4|91167.4|27
1639589940000|2021-12-15 17:39:00|91218.3|91168.3|91219.8|91169.8|91220|91170|91217.9|91167.9|31
1639589950000|2021-12-15 17:39:10|91219.3|91169.3|91220.2|91170.2|91220.6|91170.6|91218.9|91168.9|20
1639589960000|2021-12-15 17:39:20|91219.5|91169.5|91220.1|91170.1|91220.7|91170.7|91219.5|91169.5|20
1639589970000|2021-12-15 17:39:30|91220.5|91170.5|91222.6|91172.6|91223|91184.1|91208.3|91169.6|21
1639589980000|2021-12-15 17:39:40|91222.8|91172.8|91222.1|91172.1|91223|91173|91220.7|91170.7|18
1639589990000|2021-12-15 17:39:50|91222|91172|91225.8|91175.8|91227.9|91177.9|91221.9|91171.9|31
1639590000000|2021-12-15 17:40:00|91225.6|91175.6|91225.9|91175.9|91227.1|91177.1|91224.8|91174.8|37
1639590010000|2021-12-15 17:40:10|91226|91176|91224.6|91174.6|91226|91176|91223.3|91173.3|40
1639590020000|2021-12-15 17:40:20|91224.5|91174.5|91224.2|91174.2|91224.9|91174.9|91223.8|91173.8|28
1639590030000|2021-12-15 17:40:30|91224.3|91174.3|91222.1|91172.1|91224.3|91174.3|91222.1|91172.1|26
1639590040000|2021-12-15 17:40:40|91222|91172|91223.5|91173.5|91223.7|91173.7|91220.5|91170.5|31
1639590050000|2021-12-15 17:40:50|91223.6|91173.6|91222.4|91172.4|91224.2|91174.2|91222.4|91172.4|22
1639590060000|2021-12-15 17:41:00|91222.3|91172.3|91224|91174|91224|91174|91222|91172|23
1639590070000|2021-12-15 17:41:10|91224.1|91174.1|91211.7|91186.7|91225.5|91188|91211.7|91173|31
1639590080000|2021-12-15 17:41:20|91211.5|91186.5|91211.6|91186.6|91212.1|91187.1|91210.8|91185.8|25
1639590090000|2021-12-15 17:41:30|91211.8|91186.8|91211.5|91186.5|91212.1|91187.1|91211.1|91186.1|17
1639590100000|2021-12-15 17:41:40|91211.9|91186.9|91207.2|91182.2|91212.1|91187.1|91206.6|91181.6|39
1639590110000|2021-12-15 17:41:50|91207.5|91182.5|91219|91169|91219.7|91182.6|91206.2|91168.5|30
1639590120000|2021-12-15 17:42:00|91218.9|91168.9|91217.8|91167.8|91220.1|91170.1|91217.4|91167.4|32
1639590130000|2021-12-15 17:42:10|91218.4|91168.4|91219.5|91169.5|91219.5|91169.5|91217.9|91167.9|24
1639590140000|2021-12-15 17:42:20|91219.4|91169.4|91219.1|91169.1|91220.8|91170.8|91218.8|91168.8|21
1639590150000|2021-12-15 17:42:30|91219.2|91169.2|91219.8|91169.8|91220.5|91170.5|91219|91169|12
1639590160000|2021-12-15 17:42:40|91220.1|91170.1|91226.7|91176.7|91237.9|91192.6|91217.6|91169.6|58
1639590170000|2021-12-15 17:42:50|91226.5|91176.5|91233.7|91183.7|91246.4|91201.5|91225.3|91175.3|37
1639590180000|2021-12-15 17:43:00|91234.4|91184.4|91238.2|91188.2|91238.3|91188.3|91232.7|91182.7|54
1639590190000|2021-12-15 17:43:10|91238.1|91188.1|91237.6|91187.6|91238.3|91188.3|91237|91187|41
1639590200000|2021-12-15 17:43:20|91237.2|91187.2|91237.5|91187.5|91238.2|91188.2|91236.3|91186.3|38
1639590210000|2021-12-15 17:43:30|91238.2|91188.2|91235.1|91185.1|91238.2|91188.2|91234.9|91184.9|39
1639590220000|2021-12-15 17:43:40|91235.3|91185.3|91235.4|91185.4|91235.4|91185.4|91232.6|91182.6|30
1639590230000|2021-12-15 17:43:50|91235.2|91185.2|91234.4|91184.4|91235.6|91185.6|91233.3|91183.3|44
1639590240000|2021-12-15 17:44:00|91234.5|91184.5|91235.1|91185.1|91235.8|91185.8|91234.1|91184.1|58
1639590250000|2021-12-15 17:44:10|91234.5|91184.5|91234|91184|91234.5|91184.5|91233.3|91183.3|27
1639590260000|2021-12-15 17:44:20|91234.2|91184.2|91235.9|91185.9|91238.6|91188.6|91232.3|91182.3|66
1639590270000|2021-12-15 17:44:30|91235.7|91185.7|91236.1|91186.1|91237|91187|91235.3|91185.3|68
1639590280000|2021-12-15 17:44:40|91236|91186|91235.8|91185.8|91236.1|91186.1|91234.9|91184.9|19
1639590290000|2021-12-15 17:44:50|91236.3|91186.3|91225.2|91175.2|91236.6|91186.6|91225.1|91175.1|36
1639590300000|2021-12-15 17:45:00|91225.4|91175.4|91224.9|91174.9|91226.2|91176.2|91223.4|91173.4|64
1639590310000|2021-12-15 17:45:10|91225.2|91175.2|91219|91169|91227.5|91177.5|91217.7|91167.7|57
1639590320000|2021-12-15 17:45:20|91218.8|91168.8|91219.4|91169.4|91220.5|91170.5|91217.5|91167.5|58
1639590330000|2021-12-15 17:45:30|91219.9|91169.9|91219.8|91169.8|91220.3|91170.3|91218.7|91168.7|22
1639590340000|2021-12-15 17:45:40|91219.7|91169.7|91218.7|91168.7|91220.2|91170.2|91218.6|91168.6|27
1639590350000|2021-12-15 17:45:50|91218.9|91168.9|91217.6|91167.6|91219.3|91169.3|91215.8|91165.8|40
1639590360000|2021-12-15 17:46:00|91217.3|91167.3|91219.9|91169.9|91220.5|91170.5|91217.1|91167.1|57
1639590370000|2021-12-15 17:46:10|91219.7|91169.7|91220.7|91170.7|91222.9|91172.9|91219.5|91169.5|58
1639590380000|2021-12-15 17:46:20|91220.2|91170.2|91220.5|91170.5|91221.2|91171.2|91219.1|91169.1|30
1639590390000|2021-12-15 17:46:30|91221.1|91171.1|91221.7|91171.7|91221.9|91171.9|91220.7|91170.7|15
1639590400000|2021-12-15 17:46:40|91221.9|91171.9|91220.5|91170.5|91222.6|91172.6|91220.4|91170.4|25
1639590410000|2021-12-15 17:46:50|91220.2|91170.2|91221.4|91171.4|91221.7|91171.7|91220.2|91170.2|22
1639590420000|2021-12-15 17:47:00|91221.1|91171.1|91220.2|91170.2|91221.9|91171.9|91220.2|91170.2|25
1639590430000|2021-12-15 17:47:10|91220.4|91170.4|91221.2|91171.2|91222.2|91172.2|91220.2|91170.2|15
1639590440000|2021-12-15 17:47:20|91221.1|91171.1|91223.1|91173.1|91224|91174|91221.1|91171.1|33
1639590450000|2021-12-15 17:47:30|91222.5|91172.5|91225.1|91175.1|91226|91176|91222.1|91172.1|32
1639590460000|2021-12-15 17:47:40|91224.7|91174.7|91225.1|91175.1|91226.1|91176.1|91224.4|91174.4|24
1639590470000|2021-12-15 17:47:50|91225.7|91175.7|91226.4|91176.4|91226.4|91176.4|91225.5|91175.5|34
1639590480000|2021-12-15 17:48:00|91226.1|91176.1|91213.1|91188.1|91226.1|91188.1|91211.6|91174.6|22
1639590490000|2021-12-15 17:48:10|91212.5|91187.5|91226.4|91176.4|91228.1|91188|91212.5|91176.2|40
1639590500000|2021-12-15 17:48:20|91226.5|91176.5|91227.5|91177.5|91227.5|91177.5|91225.6|91175.6|20
1639590510000|2021-12-15 17:48:30|91226.9|91176.9|91232.3|91182.3|91232.6|91182.6|91226.9|91176.9|44
1639590520000|2021-12-15 17:48:40|91232.7|91182.7|91228.3|91178.3|91232.7|91182.7|91228.3|91178.3|37
1639590530000|2021-12-15 17:48:50|91228.7|91178.7|91229.1|91179.1|91229.6|91179.6|91228.2|91178.2|29
1639590540000|2021-12-15 17:49:00|91229|91179|91228.9|91178.9|91229.8|91179.8|91228.4|91178.4|25
1639590550000|2021-12-15 17:49:10|91228.7|91178.7|91227.6|91177.6|91229|91179|91227.1|91177.1|22
1639590560000|2021-12-15 17:49:20|91227.5|91177.5|91224.5|91174.5|91227.5|91177.5|91224.5|91174.5|21
1639590570000|2021-12-15 17:49:30|91223.9|91173.9|91225.7|91175.7|91226.8|91176.8|91223.7|91173.7|38
1639590580000|2021-12-15 17:49:40|91225.5|91175.5|91225.8|91175.8|91226.6|91176.6|91225.5|91175.5|22
1639590590000|2021-12-15 17:49:50|91225.6|91175.6|91226|91176|91226.1|91176.1|91225.5|91175.5|18
1639590600000|2021-12-15 17:50:00|91226.1|91176.1|91227.3|91177.3|91228.7|91178.7|91224|91174|39
1639590610000|2021-12-15 17:50:10|91227.1|91177.1|91226.8|91176.8|91228.6|91178.6|91226.8|91176.8|31
1639590620000|2021-12-15 17:50:20|91226.7|91176.7|91227.9|91177.9|91228|91178|91226.7|91176.7|22
1639590630000|2021-12-15 17:50:30|91227.5|91177.5|91227.5|91177.5|91227.8|91177.8|91227.2|91177.2|15
1639590640000|2021-12-15 17:50:40|91227.7|91177.7|91227.1|91177.1|91228.5|91178.5|91227|91177|25
1639590650000|2021-12-15 17:50:50|91227.5|91177.5|91225|91175|91227.7|91188.9|91212.9|91175|25
1639590660000|2021-12-15 17:51:00|91225.6|91175.6|91224.4|91174.4|91225.7|91175.7|91223.9|91173.9|24
1639590670000|2021-12-15 17:51:10|91224.5|91174.5|91224.8|91174.8|91224.9|91174.9|91223.9|91173.9|14
1639590680000|2021-12-15 17:51:20|91224.7|91174.7|91220|91170|91224.9|91174.9|91219.9|91169.9|23
1639590690000|2021-12-15 17:51:30|91220.1|91170.1|91218.7|91168.7|91220.3|91170.3|91216.3|91166.3|37
1639590700000|2021-12-15 17:51:40|91218.9|91168.9|91218.1|91168.1|91219.9|91169.9|91217.5|91167.5|40
1639590710000|2021-12-15 17:51:50|91218.3|91168.3|91219.5|91169.5|91219.5|91169.5|91218|91168|29
1639590720000|2021-12-15 17:52:00|91219.4|91169.4|91217.4|91167.4|91219.5|91169.5|91216.8|91166.8|35
1639590730000|2021-12-15 17:52:10|91217.2|91167.2|91210.1|91160.1|91217.7|91167.7|91209.1|91159.1|49
1639590740000|2021-12-15 17:52:20|91209.9|91159.9|91207.8|91157.8|91211.1|91161.1|91207.8|91157.8|40
1639590750000|2021-12-15 17:52:30|91208|91158|91206.8|91156.8|91208.3|91158.3|91206.8|91156.8|28
1639590760000|2021-12-15 17:52:40|91207|91157|91201.4|91151.4|91207.6|91157.6|91200.8|91150.8|51
1639590770000|2021-12-15 17:52:50|91201.9|91151.9|91202.2|91152.2|91202.7|91152.7|91201.8|91151.8|20
1639590780000|2021-12-15 17:53:00|91202.3|91152.3|91202.8|91152.8|91203.2|91153.2|91202.3|91152.3|12
1639590790000|2021-12-15 17:53:10|91202.6|91152.6|91199.8|91149.8|91203.1|91153.1|91199.2|91149.2|32
1639590800000|2021-12-15 17:53:20|91199.3|91149.3|91197|91147|91199.5|91149.5|91196.2|91146.2|42
1639590810000|2021-12-15 17:53:30|91196.7|91146.7|91197|91147|91197.8|91147.8|91196.6|91146.6|22
1639590820000|2021-12-15 17:53:40|91197.2|91147.2|91197.6|91147.6|91198|91148|91197.1|91147.1|25
1639590830000|2021-12-15 17:53:50|91197.5|91147.5|91199.4|91149.4|91201.9|91151.9|91197.2|91147.2|25
1639590840000|2021-12-15 17:54:00|91199.9|91149.9|91197.3|91147.3|91199.9|91149.9|91197.3|91147.3|25
1639590850000|2021-12-15 17:54:10|91197.6|91147.6|91200.5|91150.5|91201|91151|91197.4|91147.4|28
1639590860000|2021-12-15 17:54:20|91200.2|91150.2|91200.2|91150.2|91202.4|91152.4|91199.1|91149.1|47
1639590870000|2021-12-15 17:54:30|91200.1|91150.1|91197.6|91147.6|91200.3|91150.3|91196.8|91146.8|40
1639590880000|2021-12-15 17:54:40|91197.5|91147.5|91197.1|91147.1|91197.5|91147.5|91195.4|91145.4|48
1639590890000|2021-12-15 17:54:50|91197.2|91147.2|91198.7|91148.7|91199.9|91149.9|91197.2|91147.2|42
1639590900000|2021-12-15 17:55:00|91198.6|91148.6|91192.2|91142.2|91198.6|91148.6|91191.8|91141.8|49
1639590910000|2021-12-15 17:55:10|91193.1|91143.1|91190.1|91140.1|91193.1|91143.1|91189.9|91139.9|45
1639590920000|2021-12-15 17:55:20|91189.9|91139.9|91188.8|91138.8|91189.9|91139.9|91188.2|91138.2|33
1639590930000|2021-12-15 17:55:30|91188.6|91138.6|91188|91138|91188.9|91138.9|91187.6|91137.6|27
1639590940000|2021-12-15 17:55:40|91187.9|91137.9|91188.2|91138.2|91188.8|91138.8|91187.8|91137.8|26
1639590950000|2021-12-15 17:55:50|91188.3|91138.3|91189.6|91139.6|91191.2|91141.2|91188.3|91138.3|20
1639590960000|2021-12-15 17:56:00|91189.5|91139.5|91191.2|91141.2|91191.4|91141.4|91189.5|91139.5|21
1639590970000|2021-12-15 17:56:10|91191.3|91141.3|91190.3|91140.3|91191.3|91141.3|91190.3|91140.3|22
1639590980000|2021-12-15 17:56:20|91190.5|91140.5|91190.8|91140.8|91191.4|91141.4|91190.3|91140.3|20
1639590990000|2021-12-15 17:56:30|91190.7|91140.7|91191.1|91141.1|91191.3|91141.3|91190.6|91140.6|15
1639591000000|2021-12-15 17:56:40|91191.2|91141.2|91190.6|91140.6|91191.3|91141.3|91190.2|91140.2|16
1639591010000|2021-12-15 17:56:50|91190.5|91140.5|91191.2|91141.2|91191.2|91141.2|91190.1|91140.1|15
1639591020000|2021-12-15 17:57:00|91191.1|91141.1|91177.6|91127.6|91192.5|91142.5|91175.8|91125.8|50
1639591030000|2021-12-15 17:57:10|91176.4|91126.4|91178|91128|91180.5|91130.5|91176.4|91126.4|51
1639591040000|2021-12-15 17:57:20|91178.1|91128.1|91179|91129|91180.1|91130.1|91177.8|91127.8|31
1639591050000|2021-12-15 17:57:30|91179.2|91129.2|91178.4|91128.4|91179.6|91129.6|91176.6|91126.6|43
1639591060000|2021-12-15 17:57:40|91178.2|91128.2|91177.9|91127.9|91179|91129|91177.7|91127.7|28
1639591070000|2021-12-15 17:57:50|91177.6|91127.6|91177.4|91127.4|91177.6|91127.6|91176.1|91126.1|23
1639591080000|2021-12-15 17:58:00|91176.4|91126.4|91176.6|91126.6|91179.3|91129.3|91171.6|91121.6|61
1639591090000|2021-12-15 17:58:10|91176.8|91126.8|91175.4|91125.4|91176.8|91126.8|91175.4|91125.4|34
1639591100000|2021-12-15 17:58:20|91175.9|91125.9|91177.8|91127.8|91178.5|91128.5|91173.7|91123.7|48
1639591110000|2021-12-15 17:58:30|91176.9|91126.9|91178.2|91128.2|91178.2|91128.2|91164.3|91114.3|54
1639591120000|2021-12-15 17:58:40|91178.1|91128.1|91179.1|91129.1|91179.6|91129.6|91177.6|91127.6|39
1639591130000|2021-12-15 17:58:50|91179|91129|91186.4|91136.4|91186.7|91136.7|91178.7|91128.7|46
1639591140000|2021-12-15 17:59:00|91186.3|91136.3|91195.9|91145.9|91195.9|91145.9|91185.8|91135.8|52
1639591150000|2021-12-15 17:59:10|91195.3|91145.3|91226.3|91176.3|91226.6|91176.6|91195.3|91145.3|65
1639591160000|2021-12-15 17:59:20|91226.2|91176.2|91228|91178|91229.8|91179.8|91224.3|91174.3|47
1639591170000|2021-12-15 17:59:30|91227.9|91177.9|91224.8|91174.8|91230.6|91180.6|91224.7|91174.7|47
1639591180000|2021-12-15 17:59:40|91225.1|91175.1|91237|91187|91237.2|91187.2|91224.7|91174.7|32
1639591190000|2021-12-15 17:59:50|91237.2|91187.2|91237|91187|91238.4|91188.4|91236|91186|37
1639591200000|2021-12-15 18:00:00|91237.1|91187.1|91232|91182|91237.1|91187.1|91228.8|91178.8|57
1639591210000|2021-12-15 18:00:10|91232.2|91182.2|91226.3|91176.3|91232.9|91182.9|91225|91175|42
1639591220000|2021-12-15 18:00:20|91226.1|91176.1|91234.7|91184.7|91236|91186|91225.7|91175.7|52
1639591230000|2021-12-15 18:00:30|91234.8|91184.8|91239.2|91189.2|91240.3|91190.3|91234.1|91184.1|56
1639591240000|2021-12-15 18:00:40|91239.5|91189.5|91239.5|91189.5|91239.8|91189.8|91238.2|91188.2|36
1639591250000|2021-12-15 18:00:50|91239.4|91189.4|91239.5|91189.5|91239.5|91189.5|91236.7|91186.7|44
1639591260000|2021-12-15 18:01:00|91239.4|91189.4|91236.8|91186.8|91239.9|91189.9|91235.6|91185.6|28
1639591270000|2021-12-15 18:01:10|91236.9|91186.9|91241.6|91191.6|91241.6|91191.6|91236.9|91186.9|42
1639591280000|2021-12-15 18:01:20|91242.8|91192.8|91248.6|91198.6|91252.2|91202.2|91242.5|91192.5|60
1639591290000|2021-12-15 18:01:30|91248.4|91198.4|91250.6|91200.6|91251|91201|91248.4|91198.4|35
1639591300000|2021-12-15 18:01:40|91251.1|91201.1|91258|91208|91258|91208|91249.5|91199.5|40
1639591310000|2021-12-15 18:01:50|91257.7|91207.7|91259.4|91209.4|91261.9|91211.9|91257.7|91207.7|45
1639591320000|2021-12-15 18:02:00|91259.1|91209.1|91259.4|91209.4|91260.5|91210.5|91258.8|91208.8|29
1639591330000|2021-12-15 18:02:10|91259.2|91209.2|91259.7|91209.7|91260.7|91210.7|91258.8|91208.8|36
1639591340000|2021-12-15 18:02:20|91259.1|91209.1|91257.4|91207.4|91259.7|91209.7|91255.2|91205.2|51
1639591350000|2021-12-15 18:02:30|91264.6|91214.6|91284.1|91234.1|91284.5|91234.5|91262.2|91212.2|63
1639591360000|2021-12-15 18:02:40|91288.1|91238.1|91286.5|91236.5|91291.3|91241.3|91283.4|91233.4|62
1639591370000|2021-12-15 18:02:50|91286.1|91236.1|91287.5|91237.5|91288.5|91238.5|91283.5|91233.5|58
1639591380000|2021-12-15 18:03:00|91288.5|91238.5|91281.5|91231.5|91288.5|91238.5|91280.8|91230.8|40
1639591390000|2021-12-15 18:03:10|91281.9|91231.9|91281.4|91231.4|91282.8|91232.8|91281.3|91231.3|26
1639591400000|2021-12-15 18:03:20|91282.1|91232.1|91283.7|91233.7|91283.7|91233.7|91281.4|91231.4|25
1639591410000|2021-12-15 18:03:30|91284.2|91234.2|91284.9|91234.9|91285.4|91235.4|91284.1|91234.1|25
1639591420000|2021-12-15 18:03:40|91285|91235|91284.2|91234.2|91285|91235|91282.5|91232.5|30
1639591430000|2021-12-15 18:03:50|91284.1|91234.1|91282.9|91232.9|91285|91235|91282.9|91232.9|27
1639591440000|2021-12-15 18:04:00|91283|91233|91284.1|91234.1|91284.3|91234.3|91282.4|91232.4|27
1639591450000|2021-12-15 18:04:10|91284.3|91234.3|91293.8|91243.8|91298|91248|91284.3|91234.3|62
1639591460000|2021-12-15 18:04:20|91293.4|91243.4|91288.6|91238.6|91299.1|91249.1|91288.5|91238.5|61
1639591470000|2021-12-15 18:04:30|91289.5|91239.5|91290.5|91240.5|91291.2|91241.2|91287.6|91237.6|58
1639591480000|2021-12-15 18:04:40|91290.8|91240.8|91292.1|91242.1|91292.6|91242.6|91289.6|91239.6|42
1639591490000|2021-12-15 18:04:50|91292|91242|91292.5|91242.5|91292.9|91242.9|91291.1|91241.1|41
1639591500000|2021-12-15 18:05:00|91292.7|91242.7|91291.6|91241.6|91294|91244|91291.6|91241.6|39
1639591510000|2021-12-15 18:05:10|91291.5|91241.5|91289.2|91239.2|91291.6|91241.6|91285.9|91235.9|58
1639591520000|2021-12-15 18:05:20|91289.4|91239.4|91289.4|91239.4|91291.1|91241.1|91287.2|91237.2|57
1639591530000|2021-12-15 18:05:30|91289.7|91239.7|91290.2|91240.2|91291.1|91241.1|91289.6|91239.6|46
1639591540000|2021-12-15 18:05:40|91290.6|91240.6|91289.9|91239.9|91292.7|91242.7|91289.8|91239.8|47
1639591550000|2021-12-15 18:05:50|91290.2|91240.2|91288.4|91238.4|91290.3|91240.3|91288.2|91238.2|29
1639591560000|2021-12-15 18:06:00|91288.5|91238.5|91287.1|91237.1|91288.9|91238.9|91286.7|91236.7|19
1639591570000|2021-12-15 18:06:10|91287|91237|91286.3|91236.3|91288.5|91238.5|91285.7|91235.7|33
1639591580000|2021-12-15 18:06:20|91286.7|91236.7|91290.9|91240.9|91293.1|91243.1|91282.3|91232.3|46
1639591590000|2021-12-15 18:06:30|91290.6|91240.6|91294.2|91244.2|91294.3|91244.3|91287.1|91237.1|45
1639591600000|2021-12-15 18:06:40|91293.9|91243.9|91296.3|91246.3|91297.5|91247.5|91293.3|91243.3|32
1639591610000|2021-12-15 18:06:50|91297.1|91247.1|91293.6|91243.6|91297.3|91247.3|91292.7|91242.7|34
1639591620000|2021-12-15 18:07:00|91294.1|91244.1|91291.6|91241.6|91294.1|91244.1|91291.1|91241.1|18
1639591630000|2021-12-15 18:07:10|91292|91242|91292.7|91242.7|91292.9|91242.9|91291.3|91241.3|25
1639591640000|2021-12-15 18:07:20|91293.5|91243.5|91290.6|91240.6|91294.5|91244.5|91290.6|91240.6|39
1639591650000|2021-12-15 18:07:30|91289.8|91239.8|91287.7|91237.7|91290.8|91240.8|91287.6|91237.6|56
1639591660000|2021-12-15 18:07:40|91288.1|91238.1|91288.8|91238.8|91289.7|91239.7|91287.2|91237.2|41
1639591670000|2021-12-15 18:07:50|91288.3|91238.3|91288.2|91238.2|91288.7|91238.7|91287.6|91237.6|28
1639591680000|2021-12-15 18:08:00|91288.1|91238.1|91288.5|91238.5|91289.5|91239.5|91288|91238|26
1639591690000|2021-12-15 18:08:10|91288.8|91238.8|91289.4|91239.4|91292.8|91242.8|91288.8|91238.8|41
1639591700000|2021-12-15 18:08:20|91289.5|91239.5|91288.7|91238.7|91289.5|91239.5|91287.8|91237.8|32
1639591710000|2021-12-15 18:08:30|91287.9|91237.9|91295.9|91245.9|91297.3|91247.3|91287.9|91237.9|50
1639591720000|2021-12-15 18:08:40|91296|91246|91298.8|91248.8|91304.1|91263.7|91288.7|91246|60
1639591730000|2021-12-15 18:08:50|91299.1|91249.1|91291.7|91241.7|91299.4|91249.4|91291.2|91241.2|62
1639591740000|2021-12-15 18:09:00|91291.5|91241.5|91296.4|91246.4|91297|91247|91291.1|91241.1|62
1639591750000|2021-12-15 18:09:10|91296.3|91246.3|91302.8|91252.8|91303.7|91253.7|91291.9|91241.9|60
1639591760000|2021-12-15 18:09:20|91302.3|91252.3|91305.5|91255.5|91306.1|91256.1|91302.3|91252.3|53
1639591770000|2021-12-15 18:09:30|91305.7|91255.7|91303.9|91253.9|91305.8|91255.8|91301.9|91251.9|44
1639591780000|2021-12-15 18:09:40|91303.3|91253.3|91304.5|91254.5|91304.5|91254.5|91299.3|91249.3|43
1639591790000|2021-12-15 18:09:50|91304.4|91254.4|91305.2|91255.2|91305.5|91255.5|91304.2|91254.2|39
1639591800000|2021-12-15 18:10:00|91305.1|91255.1|91304.8|91254.8|91305.1|91255.1|91303.4|91253.4|26
1639591810000|2021-12-15 18:10:10|91305.1|91255.1|91311.7|91261.7|91314|91264|91305.1|91255.1|48
1639591820000|2021-12-15 18:10:20|91311.6|91261.6|91312.3|91262.3|91312.6|91262.6|91311.3|91261.3|29
1639591830000|2021-12-15 18:10:30|91312.9|91262.9|91311.3|91261.3|91313|91263|91310.9|91260.9|32
1639591840000|2021-12-15 18:10:40|91311.5|91261.5|91299.9|91274.9|91312.7|91276.1|91299.1|91261.1|41
1639591850000|2021-12-15 18:10:50|91300|91275|91299.5|91274.5|91300.9|91275.9|91299|91274|35
1639591860000|2021-12-15 18:11:00|91300|91275|91308.1|91283.1|91310.3|91285.3|91299.7|91274.7|47
1639591870000|2021-12-15 18:11:10|91308.7|91283.7|91312|91287|91312.4|91287.4|91308.2|91283.2|30
1639591880000|2021-12-15 18:11:20|91310.9|91285.9|91312.1|91287.1|91312.4|91287.4|91310.9|91285.9|18
1639591890000|2021-12-15 18:11:30|91311.6|91286.6|91309.8|91284.8|91311.6|91286.6|91308.9|91283.9|26
1639591900000|2021-12-15 18:11:40|91310|91285|91309.8|91284.8|91310.6|91285.6|91309.6|91284.6|21
1639591910000|2021-12-15 18:11:50|91310.2|91285.2|91308.4|91283.4|91310.2|91285.2|91308.3|91283.3|21
1639591920000|2021-12-15 18:12:00|91308.2|91283.2|91308.6|91283.6|91309.1|91284.1|91308.1|91283.1|32
1639591930000|2021-12-15 18:12:10|91308.9|91283.9|91309|91284|91310.1|91285.1|91308.1|91283.1|31
1639591940000|2021-12-15 18:12:20|91309.1|91284.1|91309.8|91284.8|91309.8|91284.8|91308.5|91283.5|21
1639591950000|2021-12-15 18:12:30|91309.4|91284.4|91308.2|91283.2|91309.5|91284.5|91308.2|91283.2|17
1639591960000|2021-12-15 18:12:40|91308.6|91283.6|91308.1|91283.1|91308.8|91283.8|91306.8|91281.8|27
1639591970000|2021-12-15 18:12:50|91308.2|91283.2|91308.2|91283.2|91310.7|91285.7|91305.9|91280.9|37
1639591980000|2021-12-15 18:13:00|91308|91283|91309.1|91284.1|91309.7|91284.7|91308|91283|40
1639591990000|2021-12-15 18:13:10|91308.2|91283.2|91308.9|91283.9|91309.5|91284.5|91308.1|91283.1|27
1639592000000|2021-12-15 18:13:20|91308.5|91283.5|91308|91283|91309|91284|91307|91282|24
1639592010000|2021-12-15 18:13:30|91308.1|91283.1|91308.1|91283.1|91309.5|91284.5|91307.6|91282.6|42
1639592020000|2021-12-15 18:13:40|91307.6|91282.6|91309|91284|91309.6|91284.6|91306.8|91281.8|41
1639592030000|2021-12-15 18:13:50|91308.8|91283.8|91307.1|91282.1|91311.4|91286.4|91305.9|91280.9|53
1639592040000|2021-12-15 18:14:00|91306.9|91281.9|91321.1|91271.1|91321.1|91284.4|91305.9|91269.4|51
1639592050000|2021-12-15 18:14:10|91320.9|91270.9|91308.2|91283.2|91320.9|91284.9|91306.3|91270.7|47
1639592060000|2021-12-15 18:14:20|91308.8|91283.8|91308.9|91283.9|91309.5|91284.5|91307.8|91282.8|38
1639592070000|2021-12-15 18:14:30|91309.1|91284.1|91310.2|91285.2|91310.5|91285.5|91308.9|91283.9|33
1639592080000|2021-12-15 18:14:40|91309.9|91284.9|91309.5|91284.5|91310.4|91285.4|91308.8|91283.8|31
1639592090000|2021-12-15 18:14:50|91309.4|91284.4|91309.8|91284.8|91311.4|91286.4|91308.9|91283.9|44
1639592100000|2021-12-15 18:15:00|91310.1|91285.1|91309.9|91284.9|91311.3|91286.3|91309.9|91284.9|39
1639592110000|2021-12-15 18:15:10|91309.7|91284.7|91325.6|91275.6|91325.7|91286.6|91309.7|91272.7|60
1639592120000|2021-12-15 18:15:20|91324.4|91274.4|91308.7|91283.7|91324.9|91284.3|91307.4|91270.6|53
1639592130000|2021-12-15 18:15:30|91309|91284|91322|91272|91324.1|91286.6|91309|91272|49
1639592140000|2021-12-15 18:15:40|91322.5|91272.5|91322.4|91272.4|91324.1|91274.1|91321.6|91271.6|45
1639592150000|2021-12-15 18:15:50|91322.5|91272.5|91322.6|91272.6|91322.8|91272.8|91321.2|91271.2|32
1639592160000|2021-12-15 18:16:00|91322.5|91272.5|91319.2|91269.2|91322.9|91272.9|91318.5|91268.5|47
1639592170000|2021-12-15 18:16:10|91318.6|91268.6|91319.1|91269.1|91320.5|91270.5|91317.9|91267.9|34
1639592180000|2021-12-15 18:16:20|91319.3|91269.3|91321.1|91271.1|91321.1|91271.1|91318.6|91268.6|26
1639592190000|2021-12-15 18:16:30|91321.3|91271.3|91321.3|91271.3|91321.8|91271.8|91319|91269|26
1639592200000|2021-12-15 18:16:40|91307.7|91282.7|91307.8|91282.8|91308.8|91283.8|91306.6|91281.6|35
1639592210000|2021-12-15 18:16:50|91307.4|91282.4|91309.7|91284.7|91309.7|91284.7|91306.8|91281.8|19
1639592220000|2021-12-15 18:17:00|91310.2|91285.2|91308|91283|91310.3|91285.3|91307.6|91282.6|12
1639592230000|2021-12-15 18:17:10|91308.2|91283.2|91308.4|91283.4|91309.3|91284.3|91304.8|91279.8|26
1639592240000|2021-12-15 18:17:20|91308.5|91283.5|91310.4|91285.4|91310.7|91285.7|91307.1|91282.1|43
1639592250000|2021-12-15 18:17:30|91310.5|91285.5|91320.3|91270.3|91322.7|91286.1|91307.5|91269.8|39
1639592260000|2021-12-15 18:17:40|91320.4|91270.4|91306.2|91281.2|91320.4|91282.3|91305.6|91268.5|41
1639592270000|2021-12-15 18:17:50|91304.9|91279.9|91320.6|91270.6|91323.2|91286.9|91304.9|91270.6|54
1639592280000|2021-12-15 18:18:00|91322|91272|91319.5|91269.5|91322|91272|91319.1|91269.1|35
1639592290000|2021-12-15 18:18:10|91319|91269|91306.3|91281.3|91319.9|91281.4|91306.1|91267.9|25
1639592300000|2021-12-15 18:18:20|91306.8|91281.8|91306.7|91281.7|91307.7|91282.7|91306.3|91281.3|15
1639592310000|2021-12-15 18:18:30|91306.8|91281.8|91307.2|91282.2|91307.7|91282.7|91305.2|91280.2|27
1639592320000|2021-12-15 18:18:40|91307.5|91282.5|91305.1|91280.1|91307.5|91282.5|91305.1|91280.1|11
1639592330000|2021-12-15 18:18:50|91305.8|91280.8|91306.6|91281.6|91306.6|91281.6|91304.6|91279.6|19
1639592340000|2021-12-15 18:19:00|91306.7|91281.7|91307.1|91282.1|91308.1|91283.1|91305.8|91280.8|31
1639592350000|2021-12-15 18:19:10|91307.3|91282.3|91309.2|91284.2|91310.1|91285.1|91307.2|91282.2|44
1639592360000|2021-12-15 18:19:20|91308.9|91283.9|91306.6|91281.6|91309.3|91284.3|91304.7|91279.7|55
1639592370000|2021-12-15 18:19:30|91306.9|91281.9|91305|91280|91307.5|91282.5|91305|91280|39
1639592380000|2021-12-15 18:19:40|91305.4|91280.4|91305.9|91280.9|91306.6|91281.6|91304.1|91279.1|24
1639592390000|2021-12-15 18:19:50|91305.8|91280.8|91306.1|91281.1|91306.8|91281.8|91304.2|91279.2|35
1639592400000|2021-12-15 18:20:00|91306.4|91281.4|91306.1|91281.1|91306.4|91281.4|91304.8|91279.8|33
1639592410000|2021-12-15 18:20:10|91305.9|91280.9|91306.1|91281.1|91306.3|91281.3|91305.2|91280.2|29
1639592420000|2021-12-15 18:20:20|91306.4|91281.4|91299.7|91274.7|91306.5|91281.5|91299.7|91274.7|28
1639592430000|2021-12-15 18:20:30|91301.9|91276.9|91311|91261|91314.7|91277|91301.9|91258.7|44
1639592440000|2021-12-15 18:20:40|91311.8|91261.8|91315.5|91265.5|91316.7|91266.7|91311.5|91261.5|42
1639592450000|2021-12-15 18:20:50|91315.4|91265.4|91316.9|91266.9|91319.6|91269.6|91315.3|91265.3|37
1639592460000|2021-12-15 18:21:00|91318.4|91268.4|91317.9|91267.9|91319.6|91269.6|91316.2|91266.2|25
1639592470000|2021-12-15 18:21:10|91318.2|91268.2|91317.1|91267.1|91318.3|91268.3|91314.7|91264.7|30
1639592480000|2021-12-15 18:21:20|91317.3|91267.3|91318.2|91268.2|91319|91269|91315.5|91265.5|39
1639592490000|2021-12-15 18:21:30|91317.5|91267.5|91317.7|91267.7|91319.2|91269.2|91316.7|91266.7|35
1639592500000|2021-12-15 18:21:40|91317.1|91267.1|91317.3|91267.3|91318.4|91268.4|91316.8|91266.8|34
1639592510000|2021-12-15 18:21:50|91317.4|91267.4|91318.3|91268.3|91319.4|91269.4|91317.1|91267.1|32
1639592520000|2021-12-15 18:22:00|91318.7|91268.7|91321.5|91271.5|91323.1|91284.1|91309.1|91267.1|31
1639592530000|2021-12-15 18:22:10|91321.8|91271.8|91322.9|91272.9|91323|91273|91321.3|91271.3|27
1639592540000|2021-12-15 18:22:20|91322.1|91272.1|91317.8|91267.8|91322.1|91272.1|91316|91266|41
1639592550000|2021-12-15 18:22:30|91317.9|91267.9|91317|91267|91318.5|91268.5|91316.9|91266.9|18
1639592560000|2021-12-15 18:22:40|91317.4|91267.4|91318.3|91268.3|91318.3|91268.3|91317|91267|24
1639592570000|2021-12-15 18:22:50|91317.9|91267.9|91318.2|91268.2|91318.9|91268.9|91316.6|91266.6|29
1639592580000|2021-12-15 18:23:00|91318|91268|91318.9|91268.9|91320.9|91270.9|91317.2|91267.2|33
1639592590000|2021-12-15 18:23:10|91319.1|91269.1|91319|91269|91319.3|91269.3|91318.6|91268.6|23
1639592600000|2021-12-15 18:23:20|91319.3|91269.3|91319.1|91269.1|91319.9|91269.9|91318.3|91268.3|25
1639592610000|2021-12-15 18:23:30|91318.5|91268.5|91321|91271|91324.1|91274.1|91318.5|91268.5|26
1639592620000|2021-12-15 18:23:40|91321.5|91271.5|91319.9|91269.9|91322.8|91272.8|91319.8|91269.8|43
1639592630000|2021-12-15 18:23:50|91320.2|91270.2|91317.3|91267.3|91321.7|91271.7|91315.8|91265.8|53
1639592640000|2021-12-15 18:24:00|91317.5|91267.5|91317.2|91267.2|91317.8|91267.8|91315.7|91265.7|38
1639592650000|2021-12-15 18:24:10|91317|91267|91315.9|91265.9|91317.3|91267.3|91315.7|91265.7|31
1639592660000|2021-12-15 18:24:20|91315.8|91265.8|91316.4|91266.4|91317.1|91267.1|91315.4|91265.4|23
1639592670000|2021-12-15 18:24:30|91316.3|91266.3|91316.4|91266.4|91316.9|91266.9|91316|91266|18
1639592680000|2021-12-15 18:24:40|91316.2|91266.2|91319|91269|91320|91270|91316.1|91266.1|29
1639592690000|2021-12-15 18:24:50|91318.6|91268.6|91316.3|91266.3|91319|91269|91316.3|91266.3|37
1639592700000|2021-12-15 18:25:00|91316.7|91266.7|91317.1|91267.1|91317.9|91267.9|91316.1|91266.1|27
1639592710000|2021-12-15 18:25:10|91316.8|91266.8|91328.5|91278.5|91328.5|91290.8|91313.3|91266|31
1639592720000|2021-12-15 18:25:20|91329.1|91279.1|91328.4|91278.4|91331|91281|91327.7|91277.7|39
1639592730000|2021-12-15 18:25:30|91328.2|91278.2|91316.9|91291.9|91329.4|91292.2|91316.5|91278.1|27
1639592740000|2021-12-15 18:25:40|91317.2|91292.2|91318|91293|91318.9|91293.9|91316.9|91291.9|39
1639592750000|2021-12-15 18:25:50|91318.1|91293.1|91318.1|91293.1|91318.2|91293.2|91317.5|91292.5|22
1639592760000|2021-12-15 18:26:00|91317.9|91292.9|91317.2|91292.2|91318|91293|91316.9|91291.9|33
1639592770000|2021-12-15 18:26:10|91316.7|91291.7|91329|91279|91329.1|91291.9|91315.5|91277.9|43
1639592780000|2021-12-15 18:26:20|91329.1|91279.1|91328.8|91278.8|91329.1|91279.1|91328.3|91278.3|36
1639592790000|2021-12-15 18:26:30|91328.6|91278.6|91329.1|91279.1|91329.3|91279.3|91327.7|91277.7|30
1639592800000|2021-12-15 18:26:40|91329|91279|91320.7|91295.7|91329.1|91295.7|91315.5|91278.8|33
1639592810000|2021-12-15 18:26:50|91320.8|91295.8|91318|91293|91321.2|91296.2|91317.8|91292.8|22
1639592820000|2021-12-15 18:27:00|91317.6|91292.6|91319.2|91294.2|91319.5|91294.5|91317.5|91292.5|34
1639592830000|2021-12-15 18:27:10|91318.7|91293.7|91317.4|91292.4|91319.2|91294.2|91317.4|91292.4|21
1639592840000|2021-12-15 18:27:20|91317.1|91292.1|91320.5|91295.5|91320.5|91295.5|91317.1|91292.1|19
1639592850000|2021-12-15 18:27:30|91320.8|91295.8|91318.3|91293.3|91320.8|91295.8|91316.3|91291.3|26
1639592860000|2021-12-15 18:27:40|91317.6|91292.6|91330.6|91280.6|91330.7|91292.6|91317|91280.1|17
1639592870000|2021-12-15 18:27:50|91330.1|91280.1|91332.5|91282.5|91333.8|91283.8|91330.1|91280.1|31
1639592880000|2021-12-15 18:28:00|91332.6|91282.6|91334.5|91284.5|91335.4|91285.4|91332.5|91282.5|34
1639592890000|2021-12-15 18:28:10|91334.1|91284.1|91336.3|91286.3|91337.3|91287.3|91333.9|91283.9|39
1639592900000|2021-12-15 18:28:20|91336.4|91286.4|91338.4|91288.4|91339.3|91289.3|91336|91286|45
1639592910000|2021-12-15 18:28:30|91338.5|91288.5|91331.5|91281.5|91338.8|91288.8|91330.5|91280.5|35
1639592920000|2021-12-15 18:28:40|91331.7|91281.7|91334.2|91284.2|91334.2|91284.2|91330.6|91280.6|56
1639592930000|2021-12-15 18:28:50|91334|91284|91325.1|91300.1|91335|91300.1|91320.3|91284|36
1639592940000|2021-12-15 18:29:00|91325|91300|91321.3|91296.3|91325.1|91300.1|91321.2|91296.2|20
1639592950000|2021-12-15 18:29:10|91322.2|91297.2|91321.7|91296.7|91322.5|91297.5|91321.6|91296.6|23
1639592960000|2021-12-15 18:29:20|91322|91297|91335.2|91285.2|91335.2|91297.5|91322|91284.3|18
1639592970000|2021-12-15 18:29:30|91334.9|91284.9|91326.6|91301.6|91340.4|91301.6|91326.6|91284.4|29
1639592980000|2021-12-15 18:29:40|91326.9|91301.9|91325.7|91300.7|91326.9|91301.9|91325.1|91300.1|28
1639592990000|2021-12-15 18:29:50|91326.2|91301.2|91327.6|91302.6|91327.6|91302.6|91325.2|91300.2|22
1639593000000|2021-12-15 18:30:00|91327.7|91302.7|91328.2|91303.2|91328.8|91303.8|91327.1|91302.1|30
1639593010000|2021-12-15 18:30:10|91327.9|91302.9|91327.3|91302.3|91329|91304|91327.1|91302.1|26
1639593020000|2021-12-15 18:30:20|91327|91302|91338.5|91288.5|91340.6|91302.3|91325.2|91286.8|49
1639593030000|2021-12-15 18:30:30|91339.1|91289.1|91338.4|91288.4|91339.6|91289.6|91338.3|91288.3|27
1639593040000|2021-12-15 18:30:40|91338|91288|91338.7|91288.7|91339.3|91289.3|91338|91288|33
1639593050000|2021-12-15 18:30:50|91338.9|91288.9|91343.8|91293.8|91343.8|91303.9|91328.6|91288.5|40
1639593060000|2021-12-15 18:31:00|91344|91294|91346.1|91296.1|91346.4|91296.4|91342.4|91292.4|37
1639593070000|2021-12-15 18:31:10|91345.9|91295.9|91346.4|91296.4|91346.7|91296.7|91345.4|91295.4|37
1639593080000|2021-12-15 18:31:20|91346.8|91296.8|91346.5|91296.5|91346.9|91296.9|91345.8|91295.8|26
1639593090000|2021-12-15 18:31:30|91346.2|91296.2|91346.3|91296.3|91347.9|91297.9|91345|91295|40
1639593100000|2021-12-15 18:31:40|91346.2|91296.2|91346.6|91296.6|91347.2|91297.2|91345.3|91295.3|30
1639593110000|2021-12-15 18:31:50|91346.5|91296.5|91348.7|91298.7|91349|91299|91345.8|91295.8|29
1639593120000|2021-12-15 18:32:00|91349.1|91299.1|91347.3|91297.3|91349.4|91299.4|91345.7|91295.7|26
1639593130000|2021-12-15 18:32:10|91346.9|91296.9|91345.7|91295.7|91346.9|91296.9|91344.8|91294.8|42
1639593140000|2021-12-15 18:32:20|91346.3|91296.3|91349.4|91299.4|91349.9|91299.9|91344.9|91294.9|39
1639593150000|2021-12-15 18:32:30|91349.5|91299.5|91350.4|91300.4|91350.7|91300.7|91347.8|91297.8|36
1639593160000|2021-12-15 18:32:40|91349.8|91299.8|91349.7|91299.7|91350.1|91300.1|91348.6|91298.6|29
1639593170000|2021-12-15 18:32:50|91349.8|91299.8|91348.7|91298.7|91350|91300|91348.4|91298.4|19
1639593180000|2021-12-15 18:33:00|91349.2|91299.2|91346.5|91296.5|91349.2|91299.2|91345.5|91295.5|29
1639593190000|2021-12-15 18:33:10|91346.3|91296.3|91347.1|91297.1|91347.3|91297.3|91346.3|91296.3|14
1639593200000|2021-12-15 18:33:20|91346.8|91296.8|91347.1|91297.1|91347.5|91297.5|91346.8|91296.8|14
1639593210000|2021-12-15 18:33:30|91347.2|91297.2|91350.3|91300.3|91350.3|91300.3|91346.9|91296.9|29
1639593220000|2021-12-15 18:33:40|91350|91300|91349.3|91299.3|91350.2|91300.2|91348.4|91298.4|35
1639593230000|2021-12-15 18:33:50|91349.4|91299.4|91349.1|91299.1|91349.5|91299.5|91347.9|91297.9|25
1639593240000|2021-12-15 18:34:00|91349|91299|91346.4|91296.4|91349|91299|91346.4|91296.4|25
1639593250000|2021-12-15 18:34:10|91345.9|91295.9|91346.7|91296.7|91347.2|91297.2|91345.9|91295.9|13
1639593260000|2021-12-15 18:34:20|91346.3|91296.3|91333.7|91308.7|91346.3|91309.8|91332.1|91294.5|38
1639593270000|2021-12-15 18:34:30|91333.5|91308.5|91332.7|91307.7|91335.4|91310.4|91332.7|91307.7|24
1639593280000|2021-12-15 18:34:40|91332.8|91307.8|91333.3|91308.3|91335|91310|91332.8|91307.8|27
1639593290000|2021-12-15 18:34:50|91334.2|91309.2|91346.8|91296.8|91346.9|91309.5|91333.8|91296.8|13
1639593300000|2021-12-15 18:35:00|91347.4|91297.4|91347.9|91297.9|91348.6|91298.6|91347.2|91297.2|25
1639593310000|2021-12-15 18:35:10|91348.2|91298.2|91348.8|91298.8|91349.2|91299.2|91347.1|91297.1|25
1639593320000|2021-12-15 18:35:20|91349.1|91299.1|91349.5|91299.5|91350.1|91300.1|91346.6|91296.6|31
1639593330000|2021-12-15 18:35:30|91349.8|91299.8|91350|91300|91350.8|91300.8|91349.1|91299.1|22
1639593340000|2021-12-15 18:35:40|91350.4|91300.4|91350.2|91300.2|91350.7|91300.7|91349.5|91299.5|15
1639593350000|2021-12-15 18:35:50|91349.8|91299.8|91348.6|91298.6|91350.6|91300.6|91348.3|91298.3|19
1639593360000|2021-12-15 18:36:00|91348.5|91298.5|91350.1|91300.1|91350.7|91312.9|91337.3|91298.1|22
1639593370000|2021-12-15 18:36:10|91350.6|91300.6|91349.8|91299.8|91350.7|91300.7|91349.8|91299.8|17
1639593380000|2021-12-15 18:36:20|91350.2|91300.2|91350.3|91300.3|91350.3|91300.3|91349.7|91299.7|15
1639593390000|2021-12-15 18:36:30|91349.8|91299.8|91348.2|91298.2|91349.9|91299.9|91347.5|91297.5|29
1639593400000|2021-12-15 18:36:40|91348.1|91298.1|91357.5|91307.5|91358.8|91308.8|91346.6|91296.6|35
1639593410000|2021-12-15 18:36:50|91359|91309|91361.6|91311.6|91361.8|91311.8|91359|91309|62
1639593420000|2021-12-15 18:37:00|91360.5|91310.5|91358.9|91308.9|91361|91311|91358.6|91308.6|38
1639593430000|2021-12-15 18:37:10|91359|91309|91354.3|91304.3|91359.1|91309.1|91353|91303|32
1639593440000|2021-12-15 18:37:20|91354.8|91304.8|91342.9|91292.9|91355.8|91311.4|91335|91292.9|31
1639593450000|2021-12-15 18:37:30|91341.2|91291.2|91334.5|91284.5|91344.7|91304.7|91328.3|91282.1|34
1639593460000|2021-12-15 18:37:40|91329.2|91279.2|91322.3|91272.3|91331.9|91281.9|91320.9|91270.9|42
1639593470000|2021-12-15 18:37:50|91322.6|91272.6|91321.9|91271.9|91323.1|91273.1|91321.6|91271.6|22
1639593480000|2021-12-15 18:38:00|91322.1|91272.1|91322.6|91272.6|91323.6|91273.6|91321.1|91271.1|42
1639593490000|2021-12-15 18:38:10|91322.5|91272.5|91323.5|91273.5|91323.6|91273.6|91321.1|91271.1|32
1639593500000|2021-12-15 18:38:20|91323.6|91273.6|91324.7|91274.7|91325.2|91275.2|91323.1|91273.1|32
1639593510000|2021-12-15 18:38:30|91324.2|91274.2|91321.3|91271.3|91324.6|91274.6|91318.4|91268.4|36
1639593520000|2021-12-15 18:38:40|91321.2|91271.2|91322.5|91272.5|91323.4|91273.4|91320.6|91270.6|30
1639593530000|2021-12-15 18:38:50|91321.9|91271.9|91318.4|91268.4|91324.7|91274.7|91316.4|91266.4|43
1639593540000|2021-12-15 18:39:00|91318.2|91268.2|91320.3|91270.3|91320.3|91270.3|91317.6|91267.6|30
1639593550000|2021-12-15 18:39:10|91320.1|91270.1|91319.5|91269.5|91321.1|91271.1|91319.5|91269.5|29
1639593560000|2021-12-15 18:39:20|91319.7|91269.7|91323.5|91273.5|91323.6|91273.6|91319.7|91269.7|30
1639593570000|2021-12-15 18:39:30|91323.6|91273.6|91324.6|91274.6|91324.6|91274.6|91323.1|91273.1|24
1639593580000|2021-12-15 18:39:40|91324.5|91274.5|91325.2|91275.2|91325.5|91275.5|91324.4|91274.4|21
1639593590000|2021-12-15 18:39:50|91325.1|91275.1|91321.6|91271.6|91325.1|91275.1|91319.6|91269.6|21
1639593600000|2021-12-15 18:40:00|91322.2|91272.2|91320.9|91270.9|91322.2|91272.2|91320|91270|27
1639593610000|2021-12-15 18:40:10|91321.2|91271.2|91320.7|91270.7|91321.9|91271.9|91320.4|91270.4|22
1639593620000|2021-12-15 18:40:20|91320.8|91270.8|91321.4|91271.4|91322.8|91272.8|91320.3|91270.3|29
1639593630000|2021-12-15 18:40:30|91321.3|91271.3|91322|91272|91322.6|91272.6|91320.8|91270.8|22
1639593640000|2021-12-15 18:40:40|91321.9|91271.9|91317.4|91267.4|91322.6|91272.6|91317.4|91267.4|40
1639593650000|2021-12-15 18:40:50|91317.3|91267.3|91320.2|91270.2|91320.6|91270.6|91316.7|91266.7|46
1639593660000|2021-12-15 18:41:00|91320.5|91270.5|91320.3|91270.3|91322.7|91272.7|91319.6|91269.6|44
1639593670000|2021-12-15 18:41:10|91320.6|91270.6|91315.1|91265.1|91321|91271|91315.1|91265.1|38
1639593680000|2021-12-15 18:41:20|91314.9|91264.9|91315|91265|91316|91266|91314.8|91264.8|21
1639593690000|2021-12-15 18:41:30|91315.1|91265.1|91316|91266|91317.6|91267.6|91315|91265|24
1639593700000|2021-12-15 18:41:40|91316.5|91266.5|91315.8|91265.8|91316.8|91266.8|91315.2|91265.2|27
1639593710000|2021-12-15 18:41:50|91315.7|91265.7|91316.6|91266.6|91317.9|91267.9|91314.6|91264.6|45
1639593720000|2021-12-15 18:42:00|91316.8|91266.8|91314.8|91264.8|91317|91267|91313.7|91263.7|34
1639593730000|2021-12-15 18:42:10|91314.7|91264.7|91318.5|91268.5|91319.2|91269.2|91314.4|91264.4|36
1639593740000|2021-12-15 18:42:20|91318.9|91268.9|91317.2|91267.2|91319.1|91269.1|91316.9|91266.9|24
1639593750000|2021-12-15 18:42:30|91317|91267|91314.6|91264.6|91317.2|91267.2|91312.5|91262.5|41
1639593760000|2021-12-15 18:42:40|91313.5|91263.5|91314.9|91264.9|91315.8|91265.8|91313.2|91263.2|34
1639593770000|2021-12-15 18:42:50|91314.8|91264.8|91314.5|91264.5|91315.3|91265.3|91314.5|91264.5|16
1639593780000|2021-12-15 18:43:00|91314.9|91264.9|91317.4|91267.4|91322|91272|91314.9|91264.9|42
1639593790000|2021-12-15 18:43:10|91319.6|91269.6|91316.7|91266.7|91321.2|91271.2|91316.5|91266.5|32
1639593800000|2021-12-15 18:43:20|91315.9|91265.9|91317.3|91267.3|91317.5|91267.5|91314.3|91264.3|39
1639593810000|2021-12-15 18:43:30|91317|91267|91326.3|91276.3|91327.2|91277.2|91316.1|91266.1|35
1639593820000|2021-12-15 18:43:40|91327.1|91277.1|91328.9|91278.9|91329.6|91279.6|91326|91276|26
1639593830000|2021-12-15 18:43:50|91329.3|91279.3|91331.1|91281.1|91332.4|91282.4|91328.9|91278.9|25
1639593840000|2021-12-15 18:44:00|91331.5|91281.5|91334.3|91284.3|91336.5|91286.5|91331.2|91281.2|43
1639593850000|2021-12-15 18:44:10|91335.1|91285.1|91332.7|91282.7|91336.2|91286.2|91332.6|91282.6|38
1639593860000|2021-12-15 18:44:20|91332.4|91282.4|91331.9|91281.9|91332.5|91282.5|91331.4|91281.4|26
1639593870000|2021-12-15 18:44:30|91331.8|91281.8|91332.1|91282.1|91332.5|91282.5|91331.8|91281.8|15
1639593880000|2021-12-15 18:44:40|91332.2|91282.2|91332.5|91282.5|91332.5|91282.5|91331.6|91281.6|19
1639593890000|2021-12-15 18:44:50|91332.4|91282.4|91332.2|91282.2|91332.8|91282.8|91331.6|91281.6|19
1639593900000|2021-12-15 18:45:00|91332.7|91282.7|91340.6|91290.6|91344.3|91294.3|91332.6|91282.6|46
1639593910000|2021-12-15 18:45:10|91340.5|91290.5|91346|91296|91346.2|91296.2|91340.5|91290.5|48
1639593920000|2021-12-15 18:45:20|91345.9|91295.9|91345.6|91295.6|91346|91296|91345.1|91295.1|13
1639593930000|2021-12-15 18:45:30|91345.5|91295.5|91342.5|91292.5|91345.8|91295.8|91342.3|91292.3|22
1639593940000|2021-12-15 18:45:40|91342.6|91292.6|91343.4|91293.4|91344.3|91294.3|91341.7|91291.7|31
1639593950000|2021-12-15 18:45:50|91343.6|91293.6|91344.4|91294.4|91345.5|91295.5|91342.2|91292.2|32
1639593960000|2021-12-15 18:46:00|91344.3|91294.3|91347|91297|91347|91297|91344.3|91294.3|30
1639593970000|2021-12-15 18:46:10|91346.8|91296.8|91347|91297|91347.7|91297.7|91345.8|91295.8|30
1639593980000|2021-12-15 18:46:20|91346.7|91296.7|91347.4|91297.4|91348|91298|91346.7|91296.7|31
1639593990000|2021-12-15 18:46:30|91347.5|91297.5|91345.2|91295.2|91347.5|91297.5|91345.2|91295.2|30
1639594000000|2021-12-15 18:46:40|91345.1|91295.1|91344.5|91294.5|91347.1|91297.1|91344.5|91294.5|32
1639594010000|2021-12-15 18:46:50|91344.6|91294.6|91345.4|91295.4|91345.7|91295.7|91344.5|91294.5|30
1639594020000|2021-12-15 18:47:00|91345.3|91295.3|91345.3|91295.3|91345.9|91295.9|91344.3|91294.3|36
1639594030000|2021-12-15 18:47:10|91345.6|91295.6|91345.8|91295.8|91346.1|91296.1|91344.7|91294.7|23
1639594040000|2021-12-15 18:47:20|91345.3|91295.3|91345|91295|91345.8|91295.8|91344.5|91294.5|23
1639594050000|2021-12-15 18:47:30|91344.9|91294.9|91345|91295|91346.1|91296.1|91344.3|91294.3|16
1639594060000|2021-12-15 18:47:40|91345.4|91295.4|91342.4|91292.4|91345.4|91295.4|91341.5|91291.5|49
1639594070000|2021-12-15 18:47:50|91342.2|91292.2|91341.5|91291.5|91342.9|91292.9|91341.2|91291.2|35
1639594080000|2021-12-15 18:48:00|91341.4|91291.4|91335.3|91285.3|91342.8|91292.8|91333.2|91283.2|51
1639594090000|2021-12-15 18:48:10|91335.1|91285.1|91329.6|91279.6|91335.1|91285.1|91329.1|91279.1|47
1639594100000|2021-12-15 18:48:20|91329.8|91279.8|91330.3|91280.3|91331.4|91281.4|91328.9|91278.9|28
1639594110000|2021-12-15 18:48:30|91330.2|91280.2|91330.6|91280.6|91332|91282|91330.2|91280.2|11
1639594120000|2021-12-15 18:48:40|91330.2|91280.2|91330.8|91280.8|91331.3|91281.3|91330.1|91280.1|34
1639594130000|2021-12-15 18:48:50|91331|91281|91338.2|91288.2|91339.3|91289.3|91329.6|91279.6|32
1639594140000|2021-12-15 18:49:00|91338.3|91288.3|91338.7|91288.7|91338.7|91288.7|91336.2|91286.2|34
1639594150000|2021-12-15 18:49:10|91339.9|91289.9|91340.3|91290.3|91342.2|91292.2|91339.5|91289.5|36
1639594160000|2021-12-15 18:49:20|91340.6|91290.6|91339.6|91289.6|91341.8|91291.8|91339.6|91289.6|24
1639594170000|2021-12-15 18:49:30|91339.5|91289.5|91337.8|91287.8|91339.5|91289.5|91336.1|91286.1|45
1639594180000|2021-12-15 18:49:40|91337.9|91287.9|91336|91286|91339|91289|91333.4|91283.4|34
1639594190000|2021-12-15 18:49:50|91336.1|91286.1|91332.9|91282.9|91336.3|91286.3|91331|91281|49
1639594200000|2021-12-15 18:50:00|91332.8|91282.8|91332.3|91282.3|91333.3|91283.3|91330.2|91280.2|30
1639594210000|2021-12-15 18:50:10|91332.4|91282.4|91333.1|91283.1|91333.1|91283.1|91329.8|91279.8|31
1639594220000|2021-12-15 18:50:20|91333.4|91283.4|91332.4|91282.4|91335.2|91285.2|91332.4|91282.4|38
1639594230000|2021-12-15 18:50:30|91332.7|91282.7|91331.9|91281.9|91333|91283|91331|91281|27
1639594240000|2021-12-15 18:50:40|91332|91282|91336.2|91286.2|91337.6|91287.6|91332|91282|37
1639594250000|2021-12-15 18:50:50|91336.1|91286.1|91334.5|91284.5|91337.3|91287.3|91334.5|91284.5|33
1639594260000|2021-12-15 18:51:00|91334.4|91284.4|91333.5|91283.5|91334.8|91284.8|91333.1|91283.1|18
1639594270000|2021-12-15 18:51:10|91333.4|91283.4|91334.4|91284.4|91336|91286|91333.3|91283.3|27
1639594280000|2021-12-15 18:51:20|91333.7|91283.7|91333.2|91283.2|91336.6|91286.6|91333.2|91283.2|30
1639594290000|2021-12-15 18:51:30|91333.4|91283.4|91334.7|91284.7|91335.8|91285.8|91333.4|91283.4|14
1639594300000|2021-12-15 18:51:40|91335.6|91285.6|91333.4|91283.4|91335.6|91285.6|91331|91281|36
1639594310000|2021-12-15 18:51:50|91334|91284|91332.1|91282.1|91334.5|91284.5|91329.1|91279.1|37
1639594320000|2021-12-15 18:52:00|91333.1|91283.1|91332.4|91282.4|91334.6|91284.6|91331.6|91281.6|34
1639594330000|2021-12-15 18:52:10|91331.9|91281.9|91327.9|91277.9|91332.3|91282.3|91325.2|91275.2|45
1639594340000|2021-12-15 18:52:20|91328.2|91278.2|91331.7|91281.7|91332.7|91282.7|91327.4|91277.4|42
1639594350000|2021-12-15 18:52:30|91331.6|91281.6|91334.8|91284.8|91336.5|91286.5|91331.6|91281.6|34
1639594360000|2021-12-15 18:52:40|91334.9|91284.9|91331.6|91281.6|91336.2|91286.2|91327.7|91277.7|48
1639594370000|2021-12-15 18:52:50|91331.4|91281.4|91324.3|91274.3|91331.4|91281.4|91323.3|91273.3|42
1639594380000|2021-12-15 18:53:00|91324|91274|91328.3|91278.3|91329.6|91279.6|91321.8|91271.8|53
1639594390000|2021-12-15 18:53:10|91328.8|91278.8|91330.6|91280.6|91330.8|91280.8|91327.5|91277.5|40
1639594400000|2021-12-15 18:53:20|91330.7|91280.7|91331.2|91281.2|91331.6|91281.6|91329.1|91279.1|37
1639594410000|2021-12-15 18:53:30|91331.8|91281.8|91326|91276|91331.8|91281.8|91320.5|91270.5|42
1639594420000|2021-12-15 18:53:40|91325.8|91275.8|91321.7|91271.7|91328.7|91278.7|91320.8|91270.8|49
1639594430000|2021-12-15 18:53:50|91321.5|91271.5|91319.2|91269.2|91323|91273|91318.7|91268.7|44
1639594440000|2021-12-15 18:54:00|91320.2|91270.2|91318.7|91268.7|91320.6|91270.6|91318.1|91268.1|37
1639594450000|2021-12-15 18:54:10|91318.8|91268.8|91316.4|91266.4|91319.4|91269.4|91316.4|91266.4|33
1639594460000|2021-12-15 18:54:20|91316.6|91266.6|91328.7|91278.7|91328.7|91278.7|91315.4|91265.4|39
1639594470000|2021-12-15 18:54:30|91328|91278|91325|91275|91328|91278|91323.7|91273.7|25
1639594480000|2021-12-15 18:54:40|91325.1|91275.1|91319.4|91269.4|91325.1|91275.1|91317.7|91267.7|36
1639594490000|2021-12-15 18:54:50|91319.3|91269.3|91321.1|91271.1|91322|91272|91316.7|91266.7|33
1639594500000|2021-12-15 18:55:00|91323.8|91273.8|91334.9|91284.9|91335.6|91285.6|91323.8|91273.8|55
1639594510000|2021-12-15 18:55:10|91337|91287|91331.3|91281.3|91337|91287|91331.1|91281.1|42
1639594520000|2021-12-15 18:55:20|91332.5|91282.5|91332.9|91282.9|91334.2|91284.2|91332.5|91282.5|26
1639594530000|2021-12-15 18:55:30|91333.5|91283.5|91330.3|91280.3|91333.7|91283.7|91330|91280|29
1639594540000|2021-12-15 18:55:40|91330.1|91280.1|91330.2|91280.2|91332.7|91282.7|91328.6|91278.6|30
1639594550000|2021-12-15 18:55:50|91332.8|91282.8|91340.5|91290.5|91343|91293|91332.8|91282.8|46
1639594560000|2021-12-15 18:56:00|91339.6|91289.6|91339.1|91289.1|91342.1|91292.1|91337.6|91287.6|39
1639594570000|2021-12-15 18:56:10|91338.5|91288.5|91327.4|91277.4|91339.1|91289.1|91324.4|91274.4|45
1639594580000|2021-12-15 18:56:20|91327.3|91277.3|91327|91277|91328.8|91278.8|91325.1|91275.1|36
1639594590000|2021-12-15 18:56:30|91326.9|91276.9|91326.7|91276.7|91329.2|91279.2|91326.7|91276.7|27
1639594600000|2021-12-15 18:56:40|91327.6|91277.6|91331.3|91281.3|91335.4|91285.4|91327.6|91277.6|12
1639594610000|2021-12-15 18:56:50|91330.8|91280.8|91326.2|91276.2|91334.8|91284.8|91325|91275|31
1639594620000|2021-12-15 18:57:00|91329.5|91279.5|91333.4|91283.4|91333.4|91283.4|91327.7|91277.7|29
1639594630000|2021-12-15 18:57:10|91334.6|91284.6|91343.8|91293.8|91344.2|91294.2|91334.4|91284.4|61
1639594640000|2021-12-15 18:57:20|91343.9|91293.9|91338.9|91288.9|91345.9|91295.9|91337.4|91287.4|33
1639594650000|2021-12-15 18:57:30|91340.7|91290.7|91335.1|91285.1|91343.4|91293.4|91334.3|91284.3|46
1639594660000|2021-12-15 18:57:40|91339.5|91289.5|91335.9|91285.9|91339.5|91289.5|91330.2|91280.2|69
1639594670000|2021-12-15 18:57:50|91336.9|91286.9|91339.9|91289.9|91340.9|91290.9|91336.6|91286.6|66
1639594680000|2021-12-15 18:58:00|91336.7|91286.7|91340.9|91290.9|91345.4|91295.4|91336.5|91286.5|30
1639594690000|2021-12-15 18:58:10|91341|91291|91355.7|91305.7|91357.5|91307.5|91340.8|91290.8|65
1639594700000|2021-12-15 18:58:20|91354.8|91304.8|91357.2|91307.2|91365.9|91315.9|91352.1|91302.1|64
1639594710000|2021-12-15 18:58:30|91356.2|91306.2|91342.4|91292.4|91358.5|91308.5|91340.7|91290.7|55
1639594720000|2021-12-15 18:58:40|91341.8|91291.8|91342.5|91292.5|91347.2|91297.2|91340.6|91290.6|71
1639594730000|2021-12-15 18:58:50|91342.3|91292.3|91329.9|91279.9|91343.8|91293.8|91327.4|91277.4|76
1639594740000|2021-12-15 18:59:00|91330.8|91280.8|91337|91287|91340.3|91290.3|91330.8|91280.8|72
1639594750000|2021-12-15 18:59:10|91336.9|91286.9|91319.4|91259.6|91338.8|91288.8|91312.4|91259.6|66
1639594760000|2021-12-15 18:59:20|91320|91261.9|91321.7|91259.4|91323.9|91265.9|91312.9|91257.3|52
1639594770000|2021-12-15 18:59:30|91321|91259|91332.3|91232.4|91333|91259.7|91312.3|91232.4|73
1639594780000|2021-12-15 18:59:40|91331.8|91232.5|91326|91222|91331.8|91240.3|91307|91207|68
1639594790000|2021-12-15 18:59:50|91324.8|91220.8|91313|91209|91325.6|91226|91312.6|91208.6|63
1639594800000|2021-12-15 19:00:00|91311.2|91207.2|91458.6|91354.6|91458.6|91354.6|91311.2|91207.2|79
1639594810000|2021-12-15 19:00:10|91456.7|91352.7|91489.3|91398.8|91503.4|91400|91439.6|91335.6|80
1639594820000|2021-12-15 19:00:20|91442.9|91392.9|91493.7|91410.9|91511.9|91431|91442.9|91392.9|80
1639594830000|2021-12-15 19:00:30|91491.9|91419.6|91514.3|91438.5|91537.9|91459.5|91462.8|91399.8|80
1639594840000|2021-12-15 19:00:40|91505|91420|91597.2|91523.5|91622.5|91524.4|91505|91420|80
1639594850000|2021-12-15 19:00:50|91612|91523.7|91652.8|91548.8|91679.5|91575.5|91580.4|91476.4|78
1639594860000|2021-12-15 19:01:00|91661.9|91557.9|91691|91587|91714.5|91610.5|91652.2|91548.2|74
1639594870000|2021-12-15 19:01:10|91691.7|91587.7|91701.6|91605.2|91718.5|91668.5|91669.9|91565.9|75
1639594880000|2021-12-15 19:01:20|91701.2|91610.3|91679.1|91575.1|91708.6|91610.3|91666.9|91562.9|78
1639594890000|2021-12-15 19:01:30|91669.1|91565.1|91703.7|91599.7|91706.2|91602.2|91655.9|91551.9|78
1639594900000|2021-12-15 19:01:40|91699.4|91595.4|91682|91578|91709.4|91609.8|91682|91578|77
1639594910000|2021-12-15 19:01:50|91687.1|91583.1|91675.9|91571.9|91699.3|91595.3|91658.3|91554.3|80
1639594920000|2021-12-15 19:02:00|91680.4|91576.4|91705|91618.8|91712.9|91649.6|91680.4|91576.4|80
1639594930000|2021-12-15 19:02:10|91702.3|91619.3|91704.6|91632|91712.3|91643|91692.3|91588.3|80
1639594940000|2021-12-15 19:02:20|91707.1|91620.6|91708.1|91642.7|91715.2|91648.9|91702.2|91607.1|78
1639594950000|2021-12-15 19:02:30|91706.2|91641.4|91704.8|91627|91728.7|91643.7|91701.4|91601.6|74
1639594960000|2021-12-15 19:02:40|91704.3|91628|91613.1|91509.1|91720.1|91628|91589.9|91485.9|79
1639594970000|2021-12-15 19:02:50|91610.8|91506.8|91604.6|91500.6|91610.8|91506.8|91569.5|91465.5|76
1639594980000|2021-12-15 19:03:00|91601.9|91497.9|91652.8|91549.6|91669.8|91568|91601.9|91497.9|77
1639594990000|2021-12-15 19:03:10|91645.5|91547.5|91602|91498|91645.5|91547.5|91571.9|91467.9|79
1639595000000|2021-12-15 19:03:20|91601.5|91497.5|91589.1|91485.1|91614.3|91510.3|91567.5|91463.5|73
1639595010000|2021-12-15 19:03:30|91591|91487|91572.9|91468.9|91598|91494|91555|91451|76
1639595020000|2021-12-15 19:03:40|91571|91467|91491.3|91402|91574.8|91470.8|91486.4|91402|77
1639595030000|2021-12-15 19:03:50|91497.9|91393.9|91454.8|91393|91501.9|91426.7|91440.2|91387.1|80
1639595040000|2021-12-15 19:04:00|91454.4|91390.9|91500.8|91431.2|91522.8|91469.7|91440.4|91390.4|80
1639595050000|2021-12-15 19:04:10|91499.4|91428.6|91499.7|91449.7|91526.9|91465.5|91497.3|91414.4|80
1639595060000|2021-12-15 19:04:20|91505.4|91434|91498.4|91416.5|91515.8|91450.4|91471.3|91401.4|79
1639595070000|2021-12-15 19:04:30|91497.1|91418.4|91479.8|91429.8|91504.7|91449.2|91462.4|91388.3|80
1639595080000|2021-12-15 19:04:40|91480.2|91430.2|91443.3|91393.3|91488.7|91435.3|91443|91393|78
1639595090000|2021-12-15 19:04:50|91447.5|91391.1|91440.3|91390.3|91447.5|91395.5|91424.2|91374.2|77
1639595100000|2021-12-15 19:05:00|91441.2|91391.2|91455|91405|91471.1|91421.1|91440|91390|80
1639595110000|2021-12-15 19:05:10|91455.5|91405.5|91424.7|91355.2|91457.6|91407.6|91421.5|91355.2|80
1639595120000|2021-12-15 19:05:20|91423.2|91355.7|91418.1|91347.5|91431.9|91373.4|91406.3|91343|80
1639595130000|2021-12-15 19:05:30|91415.8|91344.2|91399.3|91341|91425.6|91358|91365.5|91315.5|78
1639595140000|2021-12-15 19:05:40|91396.6|91346.6|91387.5|91337.5|91402.5|91352.5|91376.1|91323.9|75
1639595150000|2021-12-15 19:05:50|91393.5|91343.5|91402.3|91352.3|91416.9|91366.9|91388.4|91337.2|74
1639595160000|2021-12-15 19:06:00|91408.6|91358.6|91431.3|91381.3|91451.9|91401.9|91404.2|91354.2|78
1639595170000|2021-12-15 19:06:10|91433.7|91383.7|91423.7|91373.7|91436.5|91386.5|91412|91360.4|76
1639595180000|2021-12-15 19:06:20|91420.4|91370.4|91472.6|91422.6|91472.6|91422.6|91417.1|91367.1|77
1639595190000|2021-12-15 19:06:30|91470.7|91420.7|91450.4|91400.4|91470.7|91420.7|91441.5|91391.5|77
1639595200000|2021-12-15 19:06:40|91448.7|91398.7|91439|91389|91452.9|91402.9|91425.5|91375.5|80
1639595210000|2021-12-15 19:06:50|91437.8|91387.8|91445.2|91395.2|91449.7|91399.7|91426.8|91376.8|76
1639595220000|2021-12-15 19:07:00|91450.8|91400.8|91412.1|91362.1|91452.3|91402.3|91411.4|91361.4|75
1639595230000|2021-12-15 19:07:10|91418.4|91368.4|91457.6|91407.6|91468.4|91418.4|91401.3|91349.1|77
1639595240000|2021-12-15 19:07:20|91460.8|91410.8|91457.7|91407.7|91474|91420.7|91449.1|91399.1|76
1639595250000|2021-12-15 19:07:30|91452.1|91402.1|91451.1|91401.1|91468.1|91418.1|91440.1|91390.1|76
1639595260000|2021-12-15 19:07:40|91444.5|91394.5|91475|91425|91485.2|91435.2|91443|91393|76
1639595270000|2021-12-15 19:07:50|91475.4|91425.4|91412.2|91362.2|91475.4|91425.4|91409.9|91357.4|76
1639595280000|2021-12-15 19:08:00|91412.4|91362.4|91388.7|91338.7|91416.5|91366.5|91378.5|91328|79
1639595290000|2021-12-15 19:08:10|91392.3|91342.3|91419.2|91369.2|91430.1|91380.1|91386.7|91336.7|80
1639595300000|2021-12-15 19:08:20|91419.5|91369.5|91406.2|91356.2|91419.5|91369.5|91404.2|91354.2|77
1639595310000|2021-12-15 19:08:30|91407.8|91357.8|91408.8|91358.8|91420.1|91370.1|91403.5|91353.5|73
1639595320000|2021-12-15 19:08:40|91408.6|91358.6|91401|91351|91414.1|91364.1|91400.2|91350.2|68
1639595330000|2021-12-15 19:08:50|91402.8|91352.8|91405.2|91355.2|91411.2|91361.2|91387.9|91337.9|76
1639595340000|2021-12-15 19:09:00|91405.5|91355.5|91410.6|91360.6|91417.4|91367.4|91401.3|91351.3|75
1639595350000|2021-12-15 19:09:10|91412.1|91362.1|91403.4|91353.4|91417.1|91367.1|91397.7|91347.7|73
1639595360000|2021-12-15 19:09:20|91403.7|91353.7|91481.1|91431.1|91481.1|91431.1|91402.8|91352.8|79
1639595370000|2021-12-15 19:09:30|91480.9|91417|91453.9|91398.7|91481.7|91431.7|91447.4|91393.1|73
1639595380000|2021-12-15 19:09:40|91454.3|91404.3|91445.3|91395.3|91456.9|91406.9|91441.8|91391.8|69
1639595390000|2021-12-15 19:09:50|91444.5|91394.5|91437.5|91387.5|91449|91396.7|91428|91378|71
1639595400000|2021-12-15 19:10:00|91436.2|91386.2|91459.6|91409.6|91459.6|91409.6|91425.1|91375.1|79
1639595410000|2021-12-15 19:10:10|91457.1|91404|91470|91420|91475.1|91425.1|91457.1|91404|71
1639595420000|2021-12-15 19:10:20|91470.1|91420.1|91420.3|91370.3|91480.4|91430.4|91413.1|91359.2|78
1639595430000|2021-12-15 19:10:30|91420|91370|91385.6|91335.6|91428|91370|91380.9|91330.9|75
1639595440000|2021-12-15 19:10:40|91382.8|91332.8|91407.4|91357.4|91413.3|91363.3|91382.8|91332.8|75
1639595450000|2021-12-15 19:10:50|91408.4|91358.4|91401.7|91351.7|91418.5|91368.5|91400.7|91347.9|74
1639595460000|2021-12-15 19:11:00|91403.8|91353.8|91387.6|91337.6|91408.8|91358.8|91384.1|91334.1|73
1639595470000|2021-12-15 19:11:10|91388.4|91338.4|91383.7|91333.7|91391.8|91341.8|91376.5|91326.5|70
1639595480000|2021-12-15 19:11:20|91377.8|91327.8|91354.1|91304.1|91391.7|91338.3|91347.9|91297.9|71
1639595490000|2021-12-15 19:11:30|91355.5|91305.5|91334.2|91284.2|91355.8|91305.5|91324.1|91274.1|72
1639595500000|2021-12-15 19:11:40|91337.1|91287.1|91339.2|91289.2|91343.7|91293.7|91318.8|91263.2|71
1639595510000|2021-12-15 19:11:50|91339.8|91289.8|91311.1|91261.1|91346.6|91296.6|91293.7|91237.8|75
1639595520000|2021-12-15 19:12:00|91311.6|91261.6|91307.8|91257.8|91329|91279|91307.1|91257.1|74
1639595530000|2021-12-15 19:12:10|91308.5|91258.5|91315.5|91265.5|91322.2|91268.6|91294.7|91244.7|72
1639595540000|2021-12-15 19:12:20|91314.5|91264.5|91333.4|91276.5|91336.6|91286.6|91313.9|91263.9|73
1639595550000|2021-12-15 19:12:30|91330.4|91280.4|91322.2|91272.2|91345.9|91295.9|91321.5|91271.5|72
1639595560000|2021-12-15 19:12:40|91317.1|91267.1|91334.8|91284.8|91341.3|91291.3|91315.1|91263.8|77
1639595570000|2021-12-15 19:12:50|91334.4|91284.4|91339.9|91289.9|91344.7|91294.7|91322.9|91269.3|74
1639595580000|2021-12-15 19:13:00|91346.2|91296.2|91327.1|91277.1|91354.5|91304.5|91325.3|91275.3|79
1639595590000|2021-12-15 19:13:10|91326.7|91276.7|91319.6|91269.6|91326.7|91276.7|91311.5|91261.5|73
1639595600000|2021-12-15 19:13:20|91323.2|91273.2|91343.1|91293.1|91352.4|91302.4|91319.7|91269.7|77
1639595610000|2021-12-15 19:13:30|91342.5|91292.5|91345.9|91295.9|91352.3|91302.3|91337.5|91287.5|69
1639595620000|2021-12-15 19:13:40|91346.7|91296.7|91349.5|91299.5|91358.5|91308.5|91340.9|91290.9|63
1639595630000|2021-12-15 19:13:50|91351.2|91301.2|91302.8|91252.8|91353.7|91303.7|91295|91242|74
1639595640000|2021-12-15 19:14:00|91308|91258|91300.8|91250.8|91310.6|91260.6|91289.3|91239.3|75
1639595650000|2021-12-15 19:14:10|91297.7|91247.7|91294.7|91244.7|91325.5|91275.5|91281.8|91231.8|80
1639595660000|2021-12-15 19:14:20|91295.2|91245.2|91309.5|91259.5|91309.5|91259.5|91279.4|91229.4|72
1639595670000|2021-12-15 19:14:30|91312.6|91262.6|91317.6|91267.6|91338.1|91288.1|91299.7|91249.7|79
1639595680000|2021-12-15 19:14:40|91315|91265|91315.5|91265.5|91348.6|91298.6|91309.7|91259.7|77
1639595690000|2021-12-15 19:14:50|91318.7|91268.7|91305.4|91255.4|91319.9|91269.9|91303.3|91253.3|74
1639595700000|2021-12-15 19:15:00|91310.4|91260.4|91289.7|91239.7|91319.4|91269.4|91282.3|91231|74
1639595710000|2021-12-15 19:15:10|91286.9|91236.9|91313.2|91263.2|91315.9|91265.9|91278.5|91228.5|79
1639595720000|2021-12-15 19:15:20|91316|91266|91323.5|91273.5|91333.3|91282.4|91316|91259.8|80
1639595730000|2021-12-15 19:15:30|91322.7|91272.7|91331.9|91271|91338.9|91288.9|91313.4|91261|79
1639595740000|2021-12-15 19:15:40|91324.3|91274.3|91359|91309|91367|91317|91324.3|91274.3|76
1639595750000|2021-12-15 19:15:50|91361.8|91311.8|91340.4|91290.4|91363.3|91313.3|91331.8|91281.8|78
1639595760000|2021-12-15 19:16:00|91329.1|91279.1|91337.3|91287.3|91352.1|91302.1|91328.1|91278.1|80
1639595770000|2021-12-15 19:16:10|91342.6|91292.6|91348.8|91298.8|91373|91323|91342.6|91292.6|75
1639595780000|2021-12-15 19:16:20|91351.9|91290.3|91371.1|91321.1|91375.3|91325.3|91330.1|91276.4|80
1639595790000|2021-12-15 19:16:30|91369.2|91319.2|91383.9|91333.9|91383.9|91333.9|91356|91304.5|75
1639595800000|2021-12-15 19:16:40|91375.4|91325.4|91358.3|91308.3|91406.7|91356.7|91358.3|91308.3|78
1639595810000|2021-12-15 19:16:50|91359.5|91309.5|91371.4|91321.4|91372.4|91322.4|91353.1|91303.1|72
1639595820000|2021-12-15 19:17:00|91373.9|91323.9|91385.4|91335.4|91391.8|91341.8|91367.2|91317.2|78
1639595830000|2021-12-15 19:17:10|91384.4|91334.4|91371.8|91321.8|91388.7|91338.7|91361.1|91311.1|74
1639595840000|2021-12-15 19:17:20|91371.7|91321.7|91375.1|91325.1|91379.5|91329.5|91367.1|91317.1|76
1639595850000|2021-12-15 19:17:30|91381.4|91331.4|91385.9|91335.9|91391.4|91341.4|91368.8|91318.8|76
1639595860000|2021-12-15 19:17:40|91383|91333|91390.1|91340.1|91395.4|91345.4|91383|91333|74
1639595870000|2021-12-15 19:17:50|91388.4|91338.4|91393.7|91343.7|91397.6|91347.6|91386.5|91336.5|69
1639595880000|2021-12-15 19:18:00|91393.2|91343.2|91406|91356|91406.5|91356.5|91391.4|91341.4|73
1639595890000|2021-12-15 19:18:10|91402.5|91352.5|91391|91341|91413|91363|91390.3|91340.3|77
1639595900000|2021-12-15 19:18:20|91393.2|91343.2|91389.7|91339.7|91397.3|91347.3|91385|91335|75
1639595910000|2021-12-15 19:18:30|91390|91340|91386.8|91336.8|91392.6|91342.6|91386.8|91336.8|66
1639595920000|2021-12-15 19:18:40|91386.6|91336.6|91389.3|91339.3|91392.6|91342.6|91386|91336|69
1639595930000|2021-12-15 19:18:50|91387.2|91337.2|91407.6|91357.6|91420.3|91370.3|91387|91337|73
1639595940000|2021-12-15 19:19:00|91409.5|91359.5|91401.6|91351.6|91415.2|91365.2|91392.4|91342.4|79
1639595950000|2021-12-15 19:19:10|91403.6|91353.6|91419.2|91369.2|91421|91371|91402|91352|74
1639595960000|2021-12-15 19:19:20|91426.4|91376.4|91421|91371|91431.4|91381.4|91416.1|91366.1|72
1639595970000|2021-12-15 19:19:30|91422.8|91372.8|91421.8|91371.8|91433|91383|91413.9|91363.9|79
1639595980000|2021-12-15 19:19:40|91423.7|91373.7|91413.6|91363.6|91423.7|91373.7|91399.4|91349.4|74
1639595990000|2021-12-15 19:19:50|91414|91364|91428.8|91378.8|91436.8|91386.8|91408.7|91358.7|79
1639596000000|2021-12-15 19:20:00|91428.9|91378.9|91432|91382|91440.4|91390.4|91421|91371|79
1639596010000|2021-12-15 19:20:10|91431.3|91381.3|91425|91375|91435.9|91385.9|91419|91369|74
1639596020000|2021-12-15 19:20:20|91424.6|91374.6|91414.5|91364.5|91424.6|91374.6|91406.6|91356.6|71
1639596030000|2021-12-15 19:20:30|91413.1|91363.1|91409.7|91359.7|91413.9|91363.9|91393.3|91343.3|69
1639596040000|2021-12-15 19:20:40|91403.3|91353.3|91419.5|91369.5|91423|91373|91401.7|91351.7|75
1639596050000|2021-12-15 19:20:50|91415.4|91365.4|91404.6|91354.6|91419.5|91369.5|91399.9|91349.9|72
1639596060000|2021-12-15 19:21:00|91401.6|91351.6|91402|91352|91412.8|91362.8|91392.3|91342.3|69
1639596070000|2021-12-15 19:21:10|91401.2|91351.2|91389.5|91339.5|91407.8|91357.8|91387.2|91337.2|76
1639596080000|2021-12-15 19:21:20|91389.6|91339.6|91388.6|91338.6|91399.6|91349.6|91382.9|91332.9|68
1639596090000|2021-12-15 19:21:30|91384.6|91334.6|91393.8|91343.8|91399.6|91349.6|91376.6|91326.6|73
1639596100000|2021-12-15 19:21:40|91396.2|91346.2|91387.5|91337.5|91404.5|91354.5|91387.5|91337.5|76
1639596110000|2021-12-15 19:21:50|91392.1|91342.1|91393.2|91343.2|91395.8|91345.8|91386.1|91336.1|68
1639596120000|2021-12-15 19:22:00|91393.3|91343.3|91397.4|91347.4|91402.3|91352.3|91381.4|91331.4|74
1639596130000|2021-12-15 19:22:10|91398.6|91348.6|91387.1|91337.1|91398.6|91348.6|91381.6|91331.6|66
1639596140000|2021-12-15 19:22:20|91387.6|91337.6|91376.9|91326.9|91387.7|91337.7|91367.4|91317.4|74
1639596150000|2021-12-15 19:22:30|91377.5|91327.5|91380.1|91330.1|91386|91336|91374.4|91324.4|50
1639596160000|2021-12-15 19:22:40|91380|91330|91380.8|91330.8|91385.4|91335.4|91377.6|91327.6|41
1639596170000|2021-12-15 19:22:50|91379.4|91329.4|91369.8|91319.8|91386.4|91336.4|91365.9|91315.9|70
1639596180000|2021-12-15 19:23:00|91369.9|91319.9|91395.2|91345.2|91395.2|91345.2|91367.2|91317.2|72
1639596190000|2021-12-15 19:23:10|91394.9|91344.9|91398.2|91348.2|91405.5|91355.5|91386.6|91336.6|74
1639596200000|2021-12-15 19:23:20|91398.1|91348.1|91408.2|91358.2|91409.5|91359.5|91396.1|91346.1|70
1639596210000|2021-12-15 19:23:30|91404.8|91354.8|91399.5|91349.5|91415.1|91365.1|91396.5|91346.5|71
1639596220000|2021-12-15 19:23:40|91398.8|91348.8|91400.4|91350.4|91409.3|91359.3|91390.8|91340.8|73
1639596230000|2021-12-15 19:23:50|91400.3|91350.3|91402.7|91352.7|91408.3|91358.3|91397.1|91347.1|63
1639596240000|2021-12-15 19:24:00|91402.9|91352.9|91402.7|91352.7|91406.6|91356.6|91398|91348|64
1639596250000|2021-12-15 19:24:10|91399.1|91349.1|91417.1|91367.1|91417.1|91367.1|91393.8|91343.8|69
1639596260000|2021-12-15 19:24:20|91417.4|91367.4|91417.4|91367.4|91424.3|91374.3|91411.3|91361.3|68
1639596270000|2021-12-15 19:24:30|91416.8|91366.8|91413.4|91363.4|91424.3|91374.3|91411.6|91361.6|72
1639596280000|2021-12-15 19:24:40|91413.5|91363.5|91412.1|91362.1|91422|91372|91411.7|91361.7|58
1639596290000|2021-12-15 19:24:50|91413.1|91363.1|91442.7|91392.7|91443.4|91393.4|91412.3|91362.3|76
1639596300000|2021-12-15 19:25:00|91442.5|91392.5|91453.2|91403.2|91458.7|91408.7|91439.5|91389.5|73
1639596310000|2021-12-15 19:25:10|91454.9|91404.9|91526.3|91476.3|91527.9|91477.9|91453.5|91403.5|74
1639596320000|2021-12-15 19:25:20|91526.2|91476.2|91510.8|91460.8|91544.1|91494.1|91507.7|91457.7|75
1639596330000|2021-12-15 19:25:30|91509.5|91459.5|91540.9|91490.9|91546.3|91496.3|91502.7|91452.7|76
1639596340000|2021-12-15 19:25:40|91540.5|91490.5|91546.4|91496.4|91546.4|91496.4|91538.5|91488.5|65
1639596350000|2021-12-15 19:25:50|91547.1|91497.1|91557.3|91507.3|91559.7|91509.7|91543.7|91493.7|68
1639596360000|2021-12-15 19:26:00|91556.3|91506.3|91574.2|91524.2|91575|91525|91553.2|91503.2|74
1639596370000|2021-12-15 19:26:10|91574.3|91524.3|91568.6|91518.6|91583.3|91533.3|91567.1|91517.1|71
1639596380000|2021-12-15 19:26:20|91568.7|91518.7|91568.3|91518.3|91571.6|91521.6|91565.9|91515.9|59
1639596390000|2021-12-15 19:26:30|91568.5|91518.5|91565.6|91515.6|91568.5|91518.5|91559.9|91509.9|71
1639596400000|2021-12-15 19:26:40|91565.3|91515.3|91554|91504|91567.5|91517.5|91544.6|91494.6|75
1639596410000|2021-12-15 19:26:50|91553.8|91503.8|91553.2|91503.2|91561.9|91511.9|91543.8|91493.8|72
1639596420000|2021-12-15 19:27:00|91553.6|91503.6|91557|91507|91563.5|91513.5|91552.8|91502.8|72
1639596430000|2021-12-15 19:27:10|91555.1|91505.1|91560.3|91510.3|91565.5|91515.5|91553|91503|69
1639596440000|2021-12-15 19:27:20|91560.8|91510.8|91581.8|91531.8|91582.6|91532.6|91559.8|91509.8|73
1639596450000|2021-12-15 19:27:30|91581.9|91531.9|91579.4|91529.4|91582.3|91532.3|91573.9|91523.9|74
1639596460000|2021-12-15 19:27:40|91579.5|91529.5|91592.2|91542.2|91597|91547|91574.7|91524.7|72
1639596470000|2021-12-15 19:27:50|91596.8|91546.8|91587.8|91537.8|91596.9|91546.9|91584.8|91534.8|72
1639596480000|2021-12-15 19:28:00|91588.4|91538.4|91578.2|91528.2|91592.7|91542.7|91576.4|91526.4|71
1639596490000|2021-12-15 19:28:10|91576.8|91526.8|91552.2|91502.2|91577.4|91527.4|91551.5|91501.5|74
1639596500000|2021-12-15 19:28:20|91552.8|91502.8|91573.4|91523.4|91576.6|91526.6|91552.8|91502.8|76
1639596510000|2021-12-15 19:28:30|91572.9|91522.9|91575.7|91525.7|91583.2|91533.2|91561.6|91511.6|74
1639596520000|2021-12-15 19:28:40|91574.9|91524.9|91552.4|91502.4|91577.3|91527.3|91552.4|91502.4|73
1639596530000|2021-12-15 19:28:50|91550.9|91500.9|91562.3|91512.3|91564.1|91514.1|91548.2|91498.2|75
1639596540000|2021-12-15 19:29:00|91561.7|91511.7|91540.1|91490.1|91562.4|91512.4|91536.6|91486.6|76
1639596550000|2021-12-15 19:29:10|91541.4|91491.4|91547.8|91497.8|91554.1|91504.1|91537.4|91487.4|72
1639596560000|2021-12-15 19:29:20|91546.9|91496.9|91534.8|91484.8|91550.1|91500.1|91530.3|91480.3|65
1639596570000|2021-12-15 19:29:30|91534.2|91484.2|91527.3|91477.3|91538.2|91488.2|91520.5|91470.5|65
1639596580000|2021-12-15 19:29:40|91528.1|91478.1|91521.7|91471.7|91530.5|91480.5|91515.9|91465.9|70
1639596590000|2021-12-15 19:29:50|91520.9|91470.9|91529|91479|91535.6|91485.6|91517|91467|67
1639596600000|2021-12-15 19:30:00|91528.5|91478.5|91528.8|91478.8|91541.9|91491.9|91522|91472|74
1639596610000|2021-12-15 19:30:10|91527|91477|91516.4|91466.4|91527.2|91477.2|91502.7|91452.7|72
1639596620000|2021-12-15 19:30:20|91516.7|91466.7|91518.1|91468.1|91526.1|91476.1|91516.3|91466.3|64
1639596630000|2021-12-15 19:30:30|91517.1|91467.1|91526.9|91476.9|91532.6|91482.6|91514.6|91464.6|68
1639596640000|2021-12-15 19:30:40|91526.7|91476.7|91520|91470|91530.9|91480.9|91517.7|91467.7|66
1639596650000|2021-12-15 19:30:50|91520.9|91470.9|91517.8|91467.8|91522.2|91472.2|91512.8|91462.8|71
1639596660000|2021-12-15 19:31:00|91518.2|91468.2|91527.3|91477.3|91527.4|91477.4|91515.1|91465.1|65
1639596670000|2021-12-15 19:31:10|91529.1|91479.1|91534|91484|91535.6|91485.6|91527.6|91477.6|71
1639596680000|2021-12-15 19:31:20|91533.9|91483.9|91536|91486|91538.4|91488.4|91532.6|91482.6|68
1639596690000|2021-12-15 19:31:30|91534.7|91484.7|91530.1|91480.1|91537.3|91487.3|91525|91475|70
1639596700000|2021-12-15 19:31:40|91531.3|91481.3|91528.1|91478.1|91535.6|91485.6|91524.7|91474.7|69
1639596710000|2021-12-15 19:31:50|91526|91476|91528.9|91478.9|91534.1|91484.1|91516.6|91466.6|75
1639596720000|2021-12-15 19:32:00|91529.6|91479.6|91523.4|91473.4|91537.2|91487.2|91523|91473|75
1639596730000|2021-12-15 19:32:10|91523.2|91473.2|91531|91481|91534.3|91484.3|91517.8|91467.8|72
1639596740000|2021-12-15 19:32:20|91533.7|91483.7|91527.6|91477.6|91533.7|91483.7|91520|91470|63
1639596750000|2021-12-15 19:32:30|91523.5|91473.5|91533.2|91483.2|91533.2|91483.2|91522.5|91472.5|60
1639596760000|2021-12-15 19:32:40|91532.6|91482.6|91522.3|91472.3|91532.6|91482.6|91519|91469|62
1639596770000|2021-12-15 19:32:50|91521.3|91471.3|91517.2|91467.2|91525.4|91475.4|91515.1|91465.1|66
1639596780000|2021-12-15 19:33:00|91523|91473|91562|91512|91563.4|91513.4|91523|91473|75
1639596790000|2021-12-15 19:33:10|91560.7|91510.7|91559.8|91509.8|91567.5|91517.5|91549.3|91499.3|78
1639596800000|2021-12-15 19:33:20|91559.2|91509.2|91562|91512|91571.2|91521.2|91557.8|91507.8|72
1639596810000|2021-12-15 19:33:30|91562.7|91512.7|91567.9|91517.9|91572.7|91522.7|91560.7|91510.7|57
1639596820000|2021-12-15 19:33:40|91567.7|91517.7|91560.3|91510.3|91568.9|91518.9|91558|91508|67
1639596830000|2021-12-15 19:33:50|91561.5|91511.5|91554.9|91504.9|91563.6|91513.6|91537.7|91487.7|69
1639596840000|2021-12-15 19:34:00|91558.7|91508.7|91577.6|91527.6|91584.3|91534.3|91548.8|91498.8|75
1639596850000|2021-12-15 19:34:10|91577.7|91527.7|91568|91518|91581.9|91531.9|91565.8|91515.8|79
1639596860000|2021-12-15 19:34:20|91570.8|91520.8|91573.2|91523.2|91580.2|91530.2|91553.4|91503.4|79
1639596870000|2021-12-15 19:34:30|91571.2|91521.2|91536.5|91486.5|91571.7|91521.7|91534.7|91484.7|79
1639596880000|2021-12-15 19:34:40|91536.6|91486.6|91541.3|91491.3|91555.3|91505.3|91536.6|91486.6|76
1639596890000|2021-12-15 19:34:50|91541|91491|91556.2|91506.2|91556.2|91506.2|91528|91478|79
1639596900000|2021-12-15 19:35:00|91551.1|91501.1|91552.9|91502.9|91561.3|91511.3|91542|91492|75
1639596910000|2021-12-15 19:35:10|91553|91503|91553.6|91503.6|91560|91510|91549|91499|75
1639596920000|2021-12-15 19:35:20|91557.1|91507.1|91553.4|91503.4|91571.1|91521.1|91543.8|91493.8|76
1639596930000|2021-12-15 19:35:30|91547.3|91497.3|91550.7|91500.7|91559.3|91509.3|91544.1|91494.1|77
1639596940000|2021-12-15 19:35:40|91552.4|91502.4|91554.5|91504.5|91559.6|91509.6|91550|91500|70
1639596950000|2021-12-15 19:35:50|91554.7|91504.7|91553.7|91503.7|91562.7|91512.7|91547.2|91497.2|77
1639596960000|2021-12-15 19:36:00|91556.7|91506.7|91556.3|91506.3|91564.6|91514.6|91553|91503|75
1639596970000|2021-12-15 19:36:10|91555.6|91505.6|91534.7|91484.7|91559.1|91509.1|91534.7|91484.7|75
1639596980000|2021-12-15 19:36:20|91533.5|91483.5|91508.5|91458.5|91539.5|91489.5|91506|91456|76
1639596990000|2021-12-15 19:36:30|91510.6|91460.6|91516.1|91466.1|91521.9|91471.9|91500.4|91450.4|74
1639597000000|2021-12-15 19:36:40|91516|91466|91516.8|91466.8|91519.7|91469.7|91508.3|91458.3|71
1639597010000|2021-12-15 19:36:50|91514.5|91464.5|91492.4|91442.4|91516.3|91466.3|91490.5|91440.5|76
1639597020000|2021-12-15 19:37:00|91490.2|91440.2|91467|91417|91493.5|91443.5|91467|91417|76
1639597030000|2021-12-15 19:37:10|91464.6|91414.6|91445.1|91395.1|91479.3|91429.3|91440.1|91390.1|80
1639597040000|2021-12-15 19:37:20|91446.7|91396.7|91432.7|91382.7|91449.5|91399.5|91432.1|91382.1|73
1639597050000|2021-12-15 19:37:30|91435.3|91385.3|91459.2|91409.2|91464.5|91414.5|91430.4|91380.4|73
1639597060000|2021-12-15 19:37:40|91459.4|91409.4|91471.8|91421.8|91485.3|91435.3|91458.6|91408.6|76
1639597070000|2021-12-15 19:37:50|91466|91416|91457.7|91407.7|91476.1|91426.1|91457.7|91407.7|69
1639597080000|2021-12-15 19:38:00|91467.3|91417.3|91451|91401|91467.3|91417.3|91443.6|91393.6|79
1639597090000|2021-12-15 19:38:10|91451.2|91401.2|91458.3|91408.3|91461.6|91411.6|91450.9|91400.9|72
1639597100000|2021-12-15 19:38:20|91457.9|91407.9|91454.1|91404.1|91464.7|91414.7|91445.2|91395.2|77
1639597110000|2021-12-15 19:38:30|91456.3|91406.3|91446|91396|91468.5|91418.5|91444.2|91394.2|73
1639597120000|2021-12-15 19:38:40|91445.1|91395.1|91443.9|91393.9|91448.7|91398.7|91440.5|91390.5|61
1639597130000|2021-12-15 19:38:50|91444.9|91394.9|91445.3|91395.3|91448.8|91398.8|91419|91390.7|65
1639597140000|2021-12-15 19:39:00|91444.7|91394.7|91453.7|91403.7|91458.9|91408.9|91444.7|91394.7|70
1639597150000|2021-12-15 19:39:10|91453.6|91403.6|91449|91399|91457.1|91407.1|91445.6|91395.6|66
1639597160000|2021-12-15 19:39:20|91448.7|91398.7|91435.6|91385.6|91448.7|91398.7|91427.8|91377.8|70
1639597170000|2021-12-15 19:39:30|91434.2|91384.2|91424.5|91374.5|91440.1|91390.1|91417.5|91367.5|61
1639597180000|2021-12-15 19:39:40|91428.6|91378.6|91410.8|91360.8|91428.6|91378.6|91403.8|91353.8|77
1639597190000|2021-12-15 19:39:50|91408.3|91358.3|91385.1|91335.1|91421.5|91371.5|91385.1|91335.1|79
1639597200000|2021-12-15 19:40:00|91392.4|91342.4|91402.3|91352.3|91415.9|91365.9|91360|91310|78
1639597210000|2021-12-15 19:40:10|91403.1|91353.1|91389.8|91339.8|91418.5|91368.5|91388.5|91338.5|78
1639597220000|2021-12-15 19:40:20|91389.2|91339.2|91393.5|91343.5|91408.8|91358.8|91384.7|91334.7|76
1639597230000|2021-12-15 19:40:30|91390.9|91340.9|91390.7|91340.7|91399.2|91349.2|91372.8|91322.8|76
1639597240000|2021-12-15 19:40:40|91390.9|91340.9|91401.1|91351.1|91411.1|91361.1|91381.2|91331.2|76
1639597250000|2021-12-15 19:40:50|91406.9|91356.9|91394.9|91344.9|91410.6|91360.6|91391.8|91341.8|70
1639597260000|2021-12-15 19:41:00|91395.3|91345.3|91396.6|91346.6|91413.4|91363.4|91390.3|91340.3|78
1639597270000|2021-12-15 19:41:10|91399.6|91349.6|91397.1|91347.1|91408.9|91358.9|91389.5|91339.5|77
1639597280000|2021-12-15 19:41:20|91397|91347|91385|91335|91397|91347|91375.9|91325.9|80
1639597290000|2021-12-15 19:41:30|91383.3|91333.3|91343.1|91293.1|91384.7|91334.7|91342.8|91292.8|78
1639597300000|2021-12-15 19:41:40|91342.9|91292.9|91321.6|91271.6|91342.9|91292.9|91319.3|91269.3|75
1639597310000|2021-12-15 19:41:50|91321.8|91271.8|91336.8|91286.8|91343|91293|91318.1|91268.1|77
1639597320000|2021-12-15 19:42:00|91338.2|91288.2|91329.4|91279.4|91341.2|91291.2|91315.4|91265.4|72
1639597330000|2021-12-15 19:42:10|91327.9|91277.9|91329.3|91279.3|91346.2|91290.4|91322.1|91272.1|68
1639597340000|2021-12-15 19:42:20|91330.7|91280.7|91306.2|91256.2|91337.4|91287.4|91301.7|91251.7|73
1639597350000|2021-12-15 19:42:30|91317.5|91267.5|91318.8|91268.8|91322.4|91271.6|91295.5|91245.5|78
1639597360000|2021-12-15 19:42:40|91320.6|91270.6|91327|91277|91332.9|91281.3|91317.1|91267.1|70
1639597370000|2021-12-15 19:42:50|91326.6|91276.6|91347.1|91297.1|91350.3|91300.3|91326.2|91276.2|69
1639597380000|2021-12-15 19:43:00|91344.5|91294.5|91315.5|91265.5|91347.2|91297.2|91315.5|91265.5|76
1639597390000|2021-12-15 19:43:10|91315.3|91265.3|91334.9|91284.9|91337.5|91287.5|91314.8|91264.8|65
1639597400000|2021-12-15 19:43:20|91337|91287|91314.6|91264.6|91337|91287|91314.6|91264.6|65
1639597410000|2021-12-15 19:43:30|91317.3|91267.3|91359.5|91309.5|91365.5|91315.5|91302.7|91252.7|78
1639597420000|2021-12-15 19:43:40|91366.8|91314|91374|91324|91389.6|91339.6|91358.3|91308.3|73
1639597430000|2021-12-15 19:43:50|91373.8|91323.8|91389.9|91339.9|91396.8|91343.1|91372.4|91322.4|71
1639597440000|2021-12-15 19:44:00|91387.4|91337.4|91375.3|91325.3|91392.7|91342.7|91367.5|91317.5|74
1639597450000|2021-12-15 19:44:10|91378.5|91328.5|91410.2|91360.2|91417.3|91365|91361.4|91311.4|80
1639597460000|2021-12-15 19:44:20|91405.2|91355.2|91433.2|91383.2|91446.4|91389.4|91403.3|91353.3|79
1639597470000|2021-12-15 19:44:30|91430|91380|91428.6|91378.6|91446.8|91392.7|91424.7|91374.7|80
1639597480000|2021-12-15 19:44:40|91429.1|91379.1|91420.6|91370.6|91432.5|91382.5|91420.6|91370.6|78
1639597490000|2021-12-15 19:44:50|91432|91382|91427.6|91377.6|91445.7|91392.1|91422.9|91372.9|79
1639597500000|2021-12-15 19:45:00|91426.8|91376.8|91416.1|91366.1|91429.1|91379.1|91409.2|91359.2|78
1639597510000|2021-12-15 19:45:10|91413.9|91363.9|91389|91339|91418.8|91368.8|91383.1|91327.4|79
1639597520000|2021-12-15 19:45:20|91390.6|91340.6|91389.3|91339.3|91394.7|91344.7|91383.4|91333.4|78
1639597530000|2021-12-15 19:45:30|91390.9|91340.9|91369.3|91319.3|91390.9|91340.9|91365.2|91315.2|74
1639597540000|2021-12-15 19:45:40|91371.1|91321.1|91386.1|91336.1|91386.1|91336.1|91365.2|91311.4|69
1639597550000|2021-12-15 19:45:50|91384.6|91334.6|91382.8|91332.8|91397.7|91347.7|91381.6|91331.6|75
1639597560000|2021-12-15 19:46:00|91380.9|91330.9|91364.1|91314.1|91386.3|91336.3|91364.1|91314.1|72
1639597570000|2021-12-15 19:46:10|91365.2|91315.2|91371.2|91321.2|91380.3|91330.3|91363.9|91313.9|69
1639597580000|2021-12-15 19:46:20|91371.1|91321.1|91381.7|91331.7|91385.4|91333|91371|91321|57
1639597590000|2021-12-15 19:46:30|91381.8|91331.8|91377.5|91327.5|91386.2|91336.2|91369.8|91319.8|60
1639597600000|2021-12-15 19:46:40|91378|91328|91377.5|91327.5|91391.9|91341.9|91376.6|91326.6|73
1639597610000|2021-12-15 19:46:50|91377.1|91327.1|91377.9|91327.9|91386.6|91336.6|91371.2|91317.5|72
1639597620000|2021-12-15 19:47:00|91379.2|91329.2|91372.3|91322.3|91382|91332|91367.1|91317.1|68
1639597630000|2021-12-15 19:47:10|91372.5|91322.5|91371.1|91321.1|91378.2|91328.2|91363.5|91313.5|66
1639597640000|2021-12-15 19:47:20|91370.4|91320.4|91373.8|91323.8|91373.8|91323.8|91365.4|91315.4|67
1639597650000|2021-12-15 19:47:30|91370.5|91320.5|91373.4|91323.4|91376.7|91326.7|91367.6|91317.6|63
1639597660000|2021-12-15 19:47:40|91373.9|91323.9|91371.7|91321.7|91377.5|91327.5|91366.4|91316.4|68
1639597670000|2021-12-15 19:47:50|91371.3|91321.3|91376.4|91326.4|91376.4|91326.4|91367.1|91317.1|50
1639597680000|2021-12-15 19:48:00|91374.5|91324.5|91373.3|91323.3|91384.3|91334.3|91369.9|91319.9|54
1639597690000|2021-12-15 19:48:10|91371.5|91321.5|91359.6|91309.6|91372|91322|91348.5|91298.5|70
1639597700000|2021-12-15 19:48:20|91359.5|91309.5|91336.4|91286.4|91360.3|91310.3|91331|91281|67
1639597710000|2021-12-15 19:48:30|91330.3|91280.3|91323.3|91273.3|91333.7|91283.5|91319.2|91255.3|74
1639597720000|2021-12-15 19:48:40|91323.4|91273.4|91321.5|91271.5|91328.2|91278.2|91311.4|91257.3|71
1639597730000|2021-12-15 19:48:50|91321.8|91271.8|91333|91283|91341|91291|91320.5|91270.5|67
1639597740000|2021-12-15 19:49:00|91333.5|91283.5|91307.9|91257.9|91354.8|91304.8|91307.9|91257.9|73
1639597750000|2021-12-15 19:49:10|91307.2|91257.2|91306.4|91256.4|91320.4|91270.4|91302.2|91242.3|65
1639597760000|2021-12-15 19:49:20|91305.5|91255.5|91297.2|91247.2|91307.4|91257.4|91291.1|91225.2|70
1639597770000|2021-12-15 19:49:30|91297.5|91247.5|91310.7|91260.7|91314.5|91264.5|91294.6|91244.3|68
1639597780000|2021-12-15 19:49:40|91304.7|91254.7|91290.7|91240.7|91306.3|91256.3|91287.5|91221.9|76
1639597790000|2021-12-15 19:49:50|91291.7|91241.7|91269.8|91208.3|91296.7|91246.7|91269.4|91196.4|66
1639597800000|2021-12-15 19:50:00|91268.3|91204.2|91299.3|91249.3|91308.8|91258.8|91263.3|91201|79
1639597810000|2021-12-15 19:50:10|91299.5|91246.5|91297.1|91241.5|91314.9|91257.7|91294.9|91226.7|65
1639597820000|2021-12-15 19:50:20|91298.4|91248.4|91302.3|91244.9|91308.7|91258.7|91293.7|91240.8|67
1639597830000|2021-12-15 19:50:30|91303.8|91253.8|91313.5|91263.5|91317|91267|91301.8|91241.8|74
1639597840000|2021-12-15 19:50:40|91308.5|91258.5|91303.4|91245.3|91314|91264|91296.1|91235.1|78
1639597850000|2021-12-15 19:50:50|91308.5|91258.5|91294.9|91244.9|91308.5|91258.5|91281.8|91225.8|78
1639597860000|2021-12-15 19:51:00|91294|91239|91310.7|91260.7|91314.5|91264.5|91293.3|91233.5|77
1639597870000|2021-12-15 19:51:10|91310.3|91260.3|91320.6|91270.6|91323.1|91273.1|91305.3|91255.3|72
1639597880000|2021-12-15 19:51:20|91320|91270|91318.6|91268.6|91322.1|91272.1|91314.6|91264.6|71
1639597890000|2021-12-15 19:51:30|91317.6|91267.6|91287.3|91237.3|91319.6|91269.6|91287.3|91227.5|73
1639597900000|2021-12-15 19:51:40|91286.1|91236.1|91278.4|91228.4|91294.7|91239.9|91275.1|91220.4|68
1639597910000|2021-12-15 19:51:50|91278.7|91228.7|91268|91218|91283.3|91232.2|91264.8|91208.6|70
1639597920000|2021-12-15 19:52:00|91266.6|91216.6|91256.2|91206.2|91266.6|91216.6|91255.6|91205.6|70
1639597930000|2021-12-15 19:52:10|91255.6|91205.6|91257.8|91207.8|91262|91212|91250.3|91200.3|66
1639597940000|2021-12-15 19:52:20|91258.1|91208.1|91249.9|91199.9|91258.1|91208.1|91248|91198|68
1639597950000|2021-12-15 19:52:30|91249.5|91199.5|91259.2|91209.2|91260.3|91210.3|91249.1|91199.1|76
1639597960000|2021-12-15 19:52:40|91258.3|91208.3|91234.3|91184.3|91258.3|91208.3|91234.1|91184.1|66
1639597970000|2021-12-15 19:52:50|91234.8|91184.8|91241.7|91191.7|91247.8|91197.8|91234|91184|77
1639597980000|2021-12-15 19:53:00|91242.6|91192.6|91233.9|91183.9|91251.7|91201.7|91229.1|91179.1|68
1639597990000|2021-12-15 19:53:10|91232.8|91182.8|91216.9|91166.9|91235.2|91185.2|91208|91158|74
1639598000000|2021-12-15 19:53:20|91213.9|91163.9|91203|91153|91222.9|91172.9|91203|91153|72
1639598010000|2021-12-15 19:53:30|91203.3|91153.3|91183.3|91133.3|91210.5|91160.5|91182.6|91132.6|76
1639598020000|2021-12-15 19:53:40|91182.2|91132.2|91172.8|91122.8|91184.2|91134.2|91168.2|91118.2|77
1639598030000|2021-12-15 19:53:50|91172.5|91122.5|91185.4|91135.4|91200|91150|91166.2|91116.2|74
1639598040000|2021-12-15 19:54:00|91185.2|91135.2|91188.4|91138.4|91199.2|91149.2|91185.2|91135.2|71
1639598050000|2021-12-15 19:54:10|91187.7|91137.7|91169.3|91119.3|91190.9|91137.7|91167.4|91110.8|73
1639598060000|2021-12-15 19:54:20|91168.4|91118.4|91180.5|91130.5|91182.1|91132.1|91167.6|91117.6|76
1639598070000|2021-12-15 19:54:30|91178.5|91128.5|91160|91110|91181.3|91131.3|91157.1|91107.1|69
1639598080000|2021-12-15 19:54:40|91159.8|91109.8|91148.1|91098.1|91163.9|91113.9|91135.8|91085.8|78
1639598090000|2021-12-15 19:54:50|91149.9|91099.9|91131.3|91081.3|91154.2|91104.2|91122.5|91072.5|76
1639598100000|2021-12-15 19:55:00|91130.8|91080.8|91127.3|91077.3|91135.1|91085.1|91126.6|91076.6|80
1639598110000|2021-12-15 19:55:10|91128.1|91078.1|91134.3|91084.3|91141.5|91091.5|91123.8|91069.6|75
1639598120000|2021-12-15 19:55:20|91133|91083|91115.3|91065.3|91147|91088|91114.6|91064.6|76
1639598130000|2021-12-15 19:55:30|91117|91067|91132.1|91058.3|91135.5|91074.7|91111.2|91044.8|78
1639598140000|2021-12-15 19:55:40|91132.9|91056.8|91107.9|91057.9|91137.6|91075.9|91104.3|91045.8|74
1639598150000|2021-12-15 19:55:50|91107.1|91057.1|91119.4|91069.4|91138.8|91088.8|91105.5|91055.5|79
1639598160000|2021-12-15 19:56:00|91119.7|91069.7|91104.7|91054.7|91130.6|91069.7|91097.6|91043.4|74
1639598170000|2021-12-15 19:56:10|91109.4|91059.4|91142.4|91071.1|91146|91087.4|91109.4|91045.5|80
1639598180000|2021-12-15 19:56:20|91143.1|91070.6|91134.2|91059.6|91144.3|91090.4|91124.8|91055|77
1639598190000|2021-12-15 19:56:30|91129.3|91056|91101.1|91051.1|91135.7|91068.6|91097.2|91033.9|76
1639598200000|2021-12-15 19:56:40|91098.7|91048.7|91103.4|91053.4|91133.6|91064.1|91097.9|91039.7|78
1639598210000|2021-12-15 19:56:50|91114.1|91042.7|91119.9|91046.2|91132.3|91070.5|91093.5|91029.3|78
1639598220000|2021-12-15 19:57:00|91120.7|91049.1|91125.3|91048.7|91138|91074.3|91109.6|91038.5|76
1639598230000|2021-12-15 19:57:10|91123|91047.5|91135.1|91057.8|91143.3|91060.3|91106|91040.2|78
1639598240000|2021-12-15 19:57:20|91135.4|91058.6|91129.3|91079.3|91144|91079.3|91115.4|91043.8|73
1639598250000|2021-12-15 19:57:30|91140.8|91066.2|91182.3|91132.3|91202.3|91142.8|91133.9|91065.9|77
1639598260000|2021-12-15 19:57:40|91181.9|91131.9|91180.4|91108.3|91189.6|91131.9|91169|91105.6|74
1639598270000|2021-12-15 19:57:50|91169.1|91119.1|91155.4|91077.7|91184.7|91121.3|91142.4|91077.7|78
1639598280000|2021-12-15 19:58:00|91154.4|91079|91126.1|91076.1|91164|91089.1|91126.1|91054|80
1639598290000|2021-12-15 19:58:10|91125.8|91075.8|91119.9|91069.9|91143.9|91084.6|91112.3|91062.3|78
1639598300000|2021-12-15 19:58:20|91118.6|91068.6|91124.4|91074.4|91125.8|91075.8|91111.8|91061.8|71
1639598310000|2021-12-15 19:58:30|91123.3|91073.3|91114.1|91064.1|91124.8|91074.8|91113.8|91063.8|62
1639598320000|2021-12-15 19:58:40|91116.1|91066.1|91115.3|91065.3|91126.8|91076.8|91113.8|91063.8|64
1639598330000|2021-12-15 19:58:50|91115.7|91065.7|91121.2|91071.2|91122.2|91072.2|91108.1|91058.1|67
1639598340000|2021-12-15 19:59:00|91120.4|91070.4|91129.4|91079.4|91129.4|91079.4|91105.6|91055.6|71
1639598350000|2021-12-15 19:59:10|91130.6|91080.6|91143.2|91093.2|91160.9|91109.7|91130.6|91070.1|74
1639598360000|2021-12-15 19:59:20|91142.7|91092.7|91155.7|91082.1|91164.8|91101.9|91128.2|91051.3|78
1639598370000|2021-12-15 19:59:30|91144.1|91094.1|91151.5|91101.5|91167.7|91104.2|91143.8|91077.6|76
1639598380000|2021-12-15 19:59:40|91151.7|91101.7|91132.6|91082.6|91161.7|91101.7|91129.1|91068.6|78
1639598390000|2021-12-15 19:59:50|91131.8|91081.8|91124.3|91074.3|91131.8|91081.8|91120.6|91070.6|70
1639598400000|2021-12-15 20:00:00|91124.5|91074.5|91144.3|91094.3|91155.1|91095.3|91119.2|91069.2|76
1639598410000|2021-12-15 20:00:10|91144.6|91094.6|91160.8|91110.8|91161.4|91110.8|91138.7|91088.1|70
1639598420000|2021-12-15 20:00:20|91165.5|91115.5|91157.6|91107.6|91168.1|91118.1|91152.3|91102.3|73
1639598430000|2021-12-15 20:00:30|91156.8|91106.8|91164.6|91114.6|91169.6|91119.6|91156.8|91106.8|70
1639598440000|2021-12-15 20:00:40|91165.1|91115.1|91157.5|91107.5|91165.9|91115.9|91151.3|91101.3|65
1639598450000|2021-12-15 20:00:50|91158|91108|91144.7|91094.7|91158|91108|91138.3|91088.3|72
1639598460000|2021-12-15 20:01:00|91145.7|91095.7|91153.6|91103.6|91155.1|91105.1|91138.7|91088.7|74
1639598470000|2021-12-15 20:01:10|91159.4|91109.4|91183.7|91133.7|91183.7|91133.7|91159.4|91109.4|71
1639598480000|2021-12-15 20:01:20|91183.2|91133.2|91187.1|91137.1|91191.3|91138.6|91172.5|91110|70
1639598490000|2021-12-15 20:01:30|91186.1|91136.1|91188.7|91138.7|91193.3|91143.3|91182.4|91132.4|72
1639598500000|2021-12-15 20:01:40|91188.8|91138.8|91198.5|91148.5|91201.7|91151.7|91186.8|91136.8|67
1639598510000|2021-12-15 20:01:50|91197.1|91147.1|91184.8|91134.8|91200|91150|91181.4|91131.4|71
1639598520000|2021-12-15 20:02:00|91183.3|91133.3|91165.4|91115.4|91183.3|91133.3|91152.4|91102.4|77
1639598530000|2021-12-15 20:02:10|91165.3|91115.3|91148.7|91098.7|91165.3|91115.3|91148.7|91098.7|74
1639598540000|2021-12-15 20:02:20|91148.6|91098.6|91154.2|91104.2|91165.3|91115.3|91148.3|91098.3|76
1639598550000|2021-12-15 20:02:30|91154.9|91104.9|91140.3|91090.3|91158.1|91108.1|91138.8|91088.8|75
1639598560000|2021-12-15 20:02:40|91140|91090|91150.7|91100.7|91158|91108|91140|91090|76
1639598570000|2021-12-15 20:02:50|91149.8|91099.8|91154.9|91104.9|91156.5|91106.5|91149.6|91099.6|66
1639598580000|2021-12-15 20:03:00|91154.5|91104.5|91163|91113|91163.9|91113.9|91153.4|91103.4|71
1639598590000|2021-12-15 20:03:10|91162.3|91112.3|91149.5|91099.5|91165|91115|91148.4|91098.4|66
1639598600000|2021-12-15 20:03:20|91149.2|91099.2|91165.6|91115.6|91165.7|91115.7|91149.2|91099.2|59
1639598610000|2021-12-15 20:03:30|91165.7|91115.7|91164.9|91114.9|91165.8|91115.8|91155.4|91105.4|59
1639598620000|2021-12-15 20:03:40|91165|91115|91166.2|91116.2|91166.5|91116.5|91158.5|91108.5|61
1639598630000|2021-12-15 20:03:50|91166.3|91116.3|91156.3|91106.3|91169.9|91119.9|91155.4|91105.4|67
1639598640000|2021-12-15 20:04:00|91154.8|91104.8|91153.2|91103.2|91156.6|91106.6|91148.1|91098.1|76
1639598650000|2021-12-15 20:04:10|91153.4|91103.4|91168.5|91118.5|91168.5|91118.5|91149|91099|69
1639598660000|2021-12-15 20:04:20|91168.9|91118.9|91162.3|91112.3|91172.1|91122.1|91161.1|91111.1|59
1639598670000|2021-12-15 20:04:30|91161.1|91111.1|91143.2|91093.2|91161.1|91111.1|91138.8|91088.8|67
1639598680000|2021-12-15 20:04:40|91143.4|91093.4|91162.5|91112.5|91166.3|91116.3|91141.5|91091.5|70
1639598690000|2021-12-15 20:04:50|91162.3|91112.3|91157.9|91107.9|91170.6|91120.6|91157.9|91107.9|65
1639598700000|2021-12-15 20:05:00|91158|91108|91148.6|91098.6|91161.6|91111.6|91144.7|91094.7|72
1639598710000|2021-12-15 20:05:10|91148.1|91098.1|91140.3|91090.3|91153.7|91103.7|91135|91085|61
1639598720000|2021-12-15 20:05:20|91139.7|91089.7|91139.6|91089.6|91148.3|91098.3|91131.8|91081.8|69
1639598730000|2021-12-15 20:05:30|91139.2|91089.2|91125.9|91075.9|91144|91094|91124.5|91074.5|66
1639598740000|2021-12-15 20:05:40|91128|91078|91124.6|91074.6|91131.1|91081.1|91113.7|91063.7|77
1639598750000|2021-12-15 20:05:50|91123.7|91073.7|91128.2|91078.2|91128.2|91078.2|91117.8|91067.8|77
1639598760000|2021-12-15 20:06:00|91127.9|91077.9|91109.4|91032.1|91127.9|91077.9|91097.8|91030.5|73
1639598770000|2021-12-15 20:06:10|91118.4|91027.9|91083.4|91033.4|91118.4|91052.8|91076.6|91013.4|77
1639598780000|2021-12-15 20:06:20|91081.9|91031.9|91060.6|90987.9|91094.6|91031.9|91049.5|90980.9|65
1639598790000|2021-12-15 20:06:30|91059.9|90988.3|91033.5|90983.5|91064.6|90988.7|91028.5|90968|74
1639598800000|2021-12-15 20:06:40|91033.4|90983.4|91029.7|90957.8|91038.2|90988.2|91012.5|90948|72
1639598810000|2021-12-15 20:06:50|91023.4|90973.4|90995.8|90945.8|91029.5|90975.3|90994.5|90934.1|80
1639598820000|2021-12-15 20:07:00|90996.2|90946.2|91013.3|90963.3|91026.1|90968.7|90996.1|90935.4|75
1639598830000|2021-12-15 20:07:10|91013.1|90963.1|91002.6|90952.6|91014.4|90964.4|91002.6|90952.6|75
1639598840000|2021-12-15 20:07:20|91001.7|90951.7|90997.7|90947.7|91014.3|90953.5|90994.5|90933.1|75
1639598850000|2021-12-15 20:07:30|90997.3|90947.3|90999.5|90949.5|91003|90953|90985.8|90935.8|76
1639598860000|2021-12-15 20:07:40|90999.2|90949.2|91017.3|90967.3|91021.5|90971.5|90996.8|90946.8|70
1639598870000|2021-12-15 20:07:50|91016.3|90966.3|91020.8|90970.8|91023.5|90973.5|91015.5|90965.5|64
1639598880000|2021-12-15 20:08:00|91019.8|90969.8|91023.2|90973.2|91030.4|90980.4|91018.9|90968.9|69
1639598890000|2021-12-15 20:08:10|91023.6|90973.6|91011.2|90961.2|91024.1|90974.1|91010.5|90960.5|74
1639598900000|2021-12-15 20:08:20|91011.4|90961.4|91003|90953|91014.2|90964.2|90994.2|90944.2|72
1639598910000|2021-12-15 20:08:30|91003.3|90953.3|91008.9|90958.9|91012|90962|90999.3|90949.3|74
1639598920000|2021-12-15 20:08:40|91008.8|90958.8|91005.4|90955.4|91008.8|90958.8|91001.8|90951.8|75
1639598930000|2021-12-15 20:08:50|91003.6|90953.6|91003.2|90953.2|91005|90955|91002.1|90952.1|50
1639598940000|2021-12-15 20:09:00|91003.5|90953.5|91006|90956|91010.3|90960.3|91003.2|90953.2|50
1639598950000|2021-12-15 20:09:10|91005.6|90955.6|91000.3|90950.3|91010.4|90960.4|90999.8|90949.8|57
1639598960000|2021-12-15 20:09:20|91001.2|90951.2|90998|90948|91007.7|90957.7|90997.4|90947.4|67
1639598970000|2021-12-15 20:09:30|90997.6|90947.6|91017.3|90967.3|91017.4|90967.4|90997.6|90947.6|68
1639598980000|2021-12-15 20:09:40|91017.4|90967.4|91010.8|90960.8|91019.2|90969.2|91004.2|90954.2|76
1639598990000|2021-12-15 20:09:50|91010.9|90960.9|91011.6|90961.6|91019|90969|91009.1|90959.1|69
1639599000000|2021-12-15 20:10:00|91011.4|90961.4|91007.6|90957.6|91012.4|90962.4|91007.6|90957.6|60
1639599010000|2021-12-15 20:10:10|91008.7|90958.7|91012.9|90962.9|91012.9|90962.9|91008.5|90958.5|34
1639599020000|2021-12-15 20:10:20|91012.8|90962.8|90991.2|90941.2|91014.3|90964.3|90989.9|90939.9|74
1639599030000|2021-12-15 20:10:30|90991.3|90941.3|90995.7|90945.7|90996.2|90946.2|90990.5|90940.5|55
1639599040000|2021-12-15 20:10:40|90996.6|90946.6|91002.1|90952.1|91004.9|90954.9|90992.7|90942.7|66
1639599050000|2021-12-15 20:10:50|91000.9|90950.9|90991.9|90941.9|91003.6|90953.6|90990.8|90940.8|69
1639599060000|2021-12-15 20:11:00|90989.5|90939.5|90982.2|90932.2|90991.6|90941.6|90979.1|90929.1|77
1639599070000|2021-12-15 20:11:10|90981.9|90931.9|90984.9|90934.9|90986|90936|90975.2|90925.2|67
1639599080000|2021-12-15 20:11:20|90984.8|90934.8|90979.5|90929.5|90986.1|90936.1|90979.1|90929.1|62
1639599090000|2021-12-15 20:11:30|90979.3|90929.3|90976.8|90926.8|90983.9|90933.9|90976.5|90926.5|53
1639599100000|2021-12-15 20:11:40|90976.9|90926.9|90977.5|90927.5|90978|90928|90971.6|90921.6|57
1639599110000|2021-12-15 20:11:50|90978.5|90928.5|90979|90929|90987.6|90937.6|90974.5|90924.5|67
1639599120000|2021-12-15 20:12:00|90980.2|90930.2|90987.6|90937.6|90988.8|90938.8|90980.2|90930.2|59
1639599130000|2021-12-15 20:12:10|90987.5|90937.5|90988.5|90938.5|90989.5|90939.5|90986.9|90936.9|48
1639599140000|2021-12-15 20:12:20|90988.7|90938.7|90987.1|90937.1|90990.8|90940.8|90986.6|90936.6|54
1639599150000|2021-12-15 20:12:30|90987.8|90937.8|90979.9|90929.9|90987.8|90937.8|90976|90926|64
1639599160000|2021-12-15 20:12:40|90979.8|90929.8|90992.3|90942.3|90994.5|90944.5|90977.7|90927.7|64
1639599170000|2021-12-15 20:12:50|90993.3|90943.3|90996.2|90946.2|90997.7|90947.7|90991.2|90941.2|61
1639599180000|2021-12-15 20:13:00|90996.4|90946.4|90989.6|90939.6|90996.7|90946.7|90978.1|90928.1|65
1639599190000|2021-12-15 20:13:10|90987.9|90937.9|90987.8|90937.8|90991.1|90941.1|90979.6|90929.6|68
1639599200000|2021-12-15 20:13:20|90986.8|90936.8|90985.5|90935.5|90987.9|90937.9|90979.3|90929.3|66
1639599210000|2021-12-15 20:13:30|90985.3|90935.3|90989.7|90939.7|90990.2|90940.2|90983.3|90933.3|56
1639599220000|2021-12-15 20:13:40|90989|90939|90987.3|90937.3|90991|90941|90986.1|90936.1|57
1639599230000|2021-12-15 20:13:50|90986.5|90936.5|90981.1|90931.1|90986.5|90936.5|90977.8|90927.8|59
1639599240000|2021-12-15 20:14:00|90980.9|90930.9|90987.4|90937.4|90987.4|90937.4|90980.3|90930.3|62
1639599250000|2021-12-15 20:14:10|90987.5|90937.5|90985.3|90935.3|90987.9|90937.9|90979.9|90929.9|57
1639599260000|2021-12-15 20:14:20|90985.2|90935.2|90987.2|90937.2|90987.2|90937.2|90977.2|90927.2|58
1639599270000|2021-12-15 20:14:30|90987.9|90937.9|90988.1|90938.1|90998.4|90948.4|90984.6|90934.6|63
1639599280000|2021-12-15 20:14:40|90987.3|90937.3|90994.1|90944.1|90995.3|90945.3|90986.6|90936.6|59
1639599290000|2021-12-15 20:14:50|90994|90944|90991.1|90941.1|90994.6|90944.6|90989.4|90939.4|49
1639599300000|2021-12-15 20:15:00|90990.5|90940.5|90988.6|90938.6|90999.7|90949.7|90986.8|90936.8|69
1639599310000|2021-12-15 20:15:10|90984.4|90934.4|90979.2|90929.2|90989.4|90939.4|90978.2|90928.2|79
1639599320000|2021-12-15 20:15:20|90980.6|90930.6|90967.2|90917.2|90981.3|90931.3|90966.4|90916.4|74
1639599330000|2021-12-15 20:15:30|90969.5|90919.5|90951.2|90901.2|90969.5|90919.5|90949.3|90899.3|71
1639599340000|2021-12-15 20:15:40|90951.4|90901.4|90953.5|90903.5|90954.6|90904.6|90947.2|90897.2|76
1639599350000|2021-12-15 20:15:50|90953.3|90903.3|90970.3|90920.3|90970.3|90920.3|90950.2|90900.2|69
1639599360000|2021-12-15 20:16:00|90967.7|90917.7|90972.6|90922.6|90972.6|90922.6|90961.7|90911.7|64
1639599370000|2021-12-15 20:16:10|90971.9|90921.9|90975.7|90925.7|90977.4|90927.4|90969.3|90919.3|62
1639599380000|2021-12-15 20:16:20|90977.1|90927.1|90977.3|90927.3|90984.1|90934.1|90975.1|90925.1|71
1639599390000|2021-12-15 20:16:30|90977.2|90927.2|90980.9|90930.9|90983.5|90933.5|90976.2|90926.2|59
1639599400000|2021-12-15 20:16:40|90980.7|90930.7|90972.4|90922.4|90980.7|90930.7|90972.4|90922.4|67
1639599410000|2021-12-15 20:16:50|90973.7|90923.7|90962.2|90912.2|90973.8|90923.8|90962.2|90912.2|65
1639599420000|2021-12-15 20:17:00|90963.3|90913.3|90969.2|90919.2|90969.5|90919.5|90956.5|90906.5|74
1639599430000|2021-12-15 20:17:10|90969.5|90919.5|90972.4|90922.4|90974.7|90924.7|90968.4|90918.4|64
1639599440000|2021-12-15 20:17:20|90973|90923|90963.4|90913.4|90973|90923|90963.4|90913.4|63
1639599450000|2021-12-15 20:17:30|90959|90909|90960.2|90910.2|90962.8|90912.8|90954.7|90904.7|73
1639599460000|2021-12-15 20:17:40|90960.1|90910.1|90959.8|90909.8|90967.1|90917.1|90954|90904|73
1639599470000|2021-12-15 20:17:50|90959.5|90909.5|90948.8|90898.8|90964.1|90914.1|90946.9|90896.9|74
1639599480000|2021-12-15 20:18:00|90948.1|90898.1|90911.2|90861.2|90950.9|90900.9|90911.2|90861.2|76
1639599490000|2021-12-15 20:18:10|90912.8|90862.8|90864.1|90814.1|90924.4|90874.4|90864.1|90814.1|78
1639599500000|2021-12-15 20:18:20|90860.7|90810.7|90824|90774|90860.7|90810.7|90824|90774|75
1639599510000|2021-12-15 20:18:30|90824.5|90774.5|90832.6|90782.6|90836.8|90782.6|90817.3|90755|68
1639599520000|2021-12-15 20:18:40|90831.1|90781.1|90837.2|90787.2|90837.2|90787.2|90828.6|90778.6|67
1639599530000|2021-12-15 20:18:50|90835.7|90785.7|90846.9|90796.9|90854|90804|90834.9|90784.9|71
1639599540000|2021-12-15 20:19:00|90851.8|90801.8|90864.8|90814.8|90869.3|90819.3|90847.7|90797.7|74
1639599550000|2021-12-15 20:19:10|90865.2|90815.2|90863.1|90813.1|90874.7|90824.7|90861.7|90811.7|66
1639599560000|2021-12-15 20:19:20|90863.5|90813.5|90867.7|90817.7|90872|90822|90858.9|90808.9|74
1639599570000|2021-12-15 20:19:30|90868|90818|90870.1|90820.1|90870.7|90820.7|90861|90811|55
1639599580000|2021-12-15 20:19:40|90869.9|90819.9|90865|90815|90869.9|90819.9|90861.8|90811.8|51
1639599590000|2021-12-15 20:19:50|90866|90816|90897.5|90847.5|90901.2|90851.2|90866|90816|72
1639599600000|2021-12-15 20:20:00|90899.3|90849.3|90903.5|90853.5|90914.7|90864.7|90897.7|90847.7|66
1639599610000|2021-12-15 20:20:10|90902.4|90852.4|90892.8|90842.8|90904.2|90854.2|90891.8|90841.8|60
1639599620000|2021-12-15 20:20:20|90890.5|90840.5|90880.4|90830.4|90890.5|90840.5|90879|90829|68
1639599630000|2021-12-15 20:20:30|90880.2|90830.2|90898.2|90848.2|90900.3|90850.3|90879.8|90829.8|67
1639599640000|2021-12-15 20:20:40|90898|90848|90887.3|90837.3|90898.6|90848.6|90887.3|90837.3|58
1639599650000|2021-12-15 20:20:50|90885.6|90835.6|90893.7|90843.7|90896.1|90846.1|90881.8|90831.8|69
1639599660000|2021-12-15 20:21:00|90894.2|90844.2|90906.6|90856.6|90913.8|90863.8|90892.9|90842.9|57
1639599670000|2021-12-15 20:21:10|90903.6|90853.6|90896.4|90846.4|90905.2|90855.2|90892.1|90842.1|69
1639599680000|2021-12-15 20:21:20|90896.9|90846.9|90907.6|90857.6|90909.3|90859.3|90894.8|90844.8|50
1639599690000|2021-12-15 20:21:30|90907.8|90857.8|90908.8|90858.8|90909.4|90859.4|90904.5|90854.5|61
1639599700000|2021-12-15 20:21:40|90909|90859|90900.6|90850.6|90909|90859|90894.7|90844.7|64
1639599710000|2021-12-15 20:21:50|90900.5|90850.5|90898.9|90848.9|90900.5|90850.5|90891.2|90841.2|65
1639599720000|2021-12-15 20:22:00|90898.8|90848.8|90893.3|90843.3|90899.1|90849.1|90891.6|90841.6|54
1639599730000|2021-12-15 20:22:10|90892.8|90842.8|90888.9|90838.9|90894.2|90844.2|90886.4|90836.4|43
1639599740000|2021-12-15 20:22:20|90889.3|90839.3|90889.1|90839.1|90890.4|90840.4|90887.5|90837.5|57
1639599750000|2021-12-15 20:22:30|90889.3|90839.3|90890.6|90840.6|90891.2|90841.2|90885.9|90835.9|60
1639599760000|2021-12-15 20:22:40|90890.7|90840.7|90896.5|90846.5|90903.1|90853.1|90890.7|90840.7|72
1639599770000|2021-12-15 20:22:50|90897.5|90847.5|90905.7|90855.7|90906.2|90856.2|90897.5|90847.5|56
1639599780000|2021-12-15 20:23:00|90905.2|90855.2|90897.8|90847.8|90905.4|90855.4|90895.3|90845.3|60
1639599790000|2021-12-15 20:23:10|90896.3|90846.3|90895.1|90845.1|90900.3|90850.3|90891.5|90841.5|59
1639599800000|2021-12-15 20:23:20|90897.1|90847.1|90917.6|90867.6|90917.6|90867.6|90893.7|90843.7|70
1639599810000|2021-12-15 20:23:30|90917.4|90867.4|90911.6|90861.6|90923.5|90873.5|90908.8|90858.8|75
1639599820000|2021-12-15 20:23:40|90911|90861|90838.9|90788.9|90913.2|90863.2|90836.2|90786.2|77
1639599830000|2021-12-15 20:23:50|90839.5|90789.5|90832.2|90782.2|90840.5|90790.5|90830|90780|53
1639599840000|2021-12-15 20:24:00|90832.5|90782.5|90850.4|90800.4|90855.6|90805.6|90832.5|90782.5|76
1639599850000|2021-12-15 20:24:10|90856.3|90806.3|90867.4|90817.4|90875.4|90825.4|90856.3|90806.3|74
1639599860000|2021-12-15 20:24:20|90866.5|90816.5|90868|90818|90875.3|90825.3|90862.1|90812.1|67
1639599870000|2021-12-15 20:24:30|90867.9|90817.9|90867.4|90817.4|90876.6|90826.6|90863|90813|69
1639599880000|2021-12-15 20:24:40|90864.4|90814.4|90874.4|90824.4|90884.3|90834.3|90859.7|90809.7|73
1639599890000|2021-12-15 20:24:50|90875.2|90825.2|90882.6|90832.6|90890.3|90840.3|90875.2|90825.2|68
1639599900000|2021-12-15 20:25:00|90882.1|90832.1|90885.3|90835.3|90888.2|90838.2|90880.5|90830.5|70
1639599910000|2021-12-15 20:25:10|90885.5|90835.5|90880.4|90830.4|90885.5|90835.5|90876.4|90826.4|64
1639599920000|2021-12-15 20:25:20|90880.5|90830.5|90865.6|90815.6|90880.5|90830.5|90865.2|90815.2|64
1639599930000|2021-12-15 20:25:30|90864.8|90814.8|90850|90800|90864.8|90814.8|90847.2|90797.2|70
1639599940000|2021-12-15 20:25:40|90851|90801|90863.5|90813.5|90866.9|90816.9|90848.1|90798.1|71
1639599950000|2021-12-15 20:25:50|90862.4|90812.4|90870|90820|90870.7|90820.7|90862|90812|67
1639599960000|2021-12-15 20:26:00|90871.1|90821.1|90855.1|90805.1|90872.2|90822.2|90845.2|90795.2|73
1639599970000|2021-12-15 20:26:10|90853.7|90803.7|90847.7|90797.7|90853.7|90803.7|90845.6|90795.6|72
1639599980000|2021-12-15 20:26:20|90847.4|90797.4|90850|90800|90851.6|90801.6|90842.5|90792.5|64
1639599990000|2021-12-15 20:26:30|90849.3|90799.3|90840.6|90790.6|90850.9|90800.9|90837.9|90787.9|69
1639600000000|2021-12-15 20:26:40|90837.5|90787.5|90834|90784|90840.1|90790.1|90830.3|90780.3|72
1639600010000|2021-12-15 20:26:50|90834.1|90784.1|90832.7|90782.7|90834.3|90784.3|90829.2|90779.2|67
1639600020000|2021-12-15 20:27:00|90830.9|90780.9|90826.8|90776.8|90830.9|90780.9|90825.4|90775.4|57
1639600030000|2021-12-15 20:27:10|90827|90777|90828.9|90778.9|90829.9|90779.9|90827|90777|41
1639600040000|2021-12-15 20:27:20|90828.6|90778.6|90815.8|90765.8|90834.6|90784.6|90814.9|90764.9|66
1639600050000|2021-12-15 20:27:30|90815.4|90765.4|90815.8|90765.8|90822.4|90772.4|90810.5|90760.5|63
1639600060000|2021-12-15 20:27:40|90816.8|90766.8|90823.6|90773.6|90830.1|90780.1|90816.8|90766.8|61
1639600070000|2021-12-15 20:27:50|90824.4|90774.4|90814.3|90764.3|90825.2|90775.2|90810.8|90760.8|67
1639600080000|2021-12-15 20:28:00|90814.4|90764.4|90812.1|90762.1|90814.9|90764.9|90810.6|90760.6|55
1639600090000|2021-12-15 20:28:10|90812.5|90762.5|90809.8|90759.8|90814.2|90764.2|90808.4|90758.4|53
1639600100000|2021-12-15 20:28:20|90809.4|90759.4|90811.8|90761.8|90814.8|90764.8|90808.5|90758.5|53
1639600110000|2021-12-15 20:28:30|90811.9|90761.9|90802.5|90752.5|90812.7|90762.7|90799.9|90749.9|53
1639600120000|2021-12-15 20:28:40|90802.3|90752.3|90793.1|90743.1|90805.9|90755.9|90790.6|90740.6|57
1639600130000|2021-12-15 20:28:50|90792.1|90742.1|90790.9|90740.9|90792.9|90742.9|90789.4|90739.4|52
1639600140000|2021-12-15 20:29:00|90791.3|90741.3|90794.8|90744.8|90796.9|90746.9|90790.9|90740.9|54
1639600150000|2021-12-15 20:29:10|90795.6|90745.6|90806|90756|90812.5|90762.5|90791.9|90741.9|62
1639600160000|2021-12-15 20:29:20|90805.6|90755.6|90800.7|90750.7|90808.7|90758.7|90798.4|90748.4|70
1639600170000|2021-12-15 20:29:30|90801.6|90751.6|90801.2|90751.2|90805|90755|90800|90750|61
1639600180000|2021-12-15 20:29:40|90801.4|90751.4|90793.2|90743.2|90801.4|90751.4|90792.4|90742.4|54
1639600190000|2021-12-15 20:29:50|90791.9|90741.9|90790.8|90740.8|90796.3|90746.3|90790.8|90740.8|40
1639600200000|2021-12-15 20:30:00|90790.7|90740.7|90795.1|90745.1|90796.6|90746.6|90790.7|90740.7|40
1639600210000|2021-12-15 20:30:10|90795|90745|90792.6|90742.6|90798.2|90748.2|90791|90741|64
1639600220000|2021-12-15 20:30:20|90793.3|90743.3|90789.5|90739.5|90796.3|90746.3|90787.5|90737.5|64
1639600230000|2021-12-15 20:30:30|90788.7|90738.7|90782.4|90732.4|90789.4|90739.4|90780.4|90730.4|62
1639600240000|2021-12-15 20:30:40|90782.6|90732.6|90784.7|90734.7|90784.7|90734.7|90780.7|90730.7|48
1639600250000|2021-12-15 20:30:50|90785.5|90735.5|90785.2|90735.2|90786.8|90736.8|90781.9|90731.9|62
1639600260000|2021-12-15 20:31:00|90785.3|90735.3|90773.4|90723.4|90785.3|90735.3|90768.3|90718.3|60
1639600270000|2021-12-15 20:31:10|90773.2|90723.2|90787.4|90737.4|90788.8|90738.8|90762|90712|70
1639600280000|2021-12-15 20:31:20|90787.8|90737.8|90792.1|90742.1|90797.6|90747.6|90786|90736|61
1639600290000|2021-12-15 20:31:30|90793.6|90743.6|90796.7|90746.7|90800.3|90750.3|90789.2|90739.2|62
1639600300000|2021-12-15 20:31:40|90796.8|90746.8|90797.9|90747.9|90802.3|90752.3|90796.2|90746.2|56
1639600310000|2021-12-15 20:31:50|90797.6|90747.6|90788|90738|90797.9|90747.9|90787.5|90737.5|64
1639600320000|2021-12-15 20:32:00|90788.4|90738.4|90791.1|90741.1|90791.3|90741.3|90788|90738|43
1639600330000|2021-12-15 20:32:10|90790.8|90740.8|90802.1|90752.1|90803.3|90753.3|90790.7|90740.7|50
1639600340000|2021-12-15 20:32:20|90801.6|90751.6|90808.5|90758.5|90811|90761|90799.3|90749.3|52
1639600350000|2021-12-15 20:32:30|90809|90759|90831.4|90781.4|90831.4|90781.4|90806.6|90756.6|55
1639600360000|2021-12-15 20:32:40|90831.5|90781.5|90849.5|90799.5|90850.7|90800.7|90829.2|90779.2|66
1639600370000|2021-12-15 20:32:50|90849.9|90799.9|90854.9|90804.9|90856.5|90806.5|90849.9|90799.9|55
1639600380000|2021-12-15 20:33:00|90855.1|90805.1|90858.5|90808.5|90858.7|90808.7|90854.5|90804.5|49
1639600390000|2021-12-15 20:33:10|90856.4|90806.4|90854.6|90804.6|90856.9|90806.9|90852.2|90802.2|49
1639600400000|2021-12-15 20:33:20|90853.8|90803.8|90848.1|90798.1|90855.9|90805.9|90845.1|90795.1|62
1639600410000|2021-12-15 20:33:30|90847.7|90797.7|90846.2|90796.2|90847.7|90797.7|90844.2|90794.2|57
1639600420000|2021-12-15 20:33:40|90846.4|90796.4|90846.7|90796.7|90847|90797|90845.3|90795.3|34
1639600430000|2021-12-15 20:33:50|90846.9|90796.9|90847.8|90797.8|90848.7|90798.7|90846.3|90796.3|43
1639600440000|2021-12-15 20:34:00|90848.4|90798.4|90816.7|90766.7|90852.4|90802.4|90806.9|90756.9|67
1639600450000|2021-12-15 20:34:10|90816.4|90766.4|90807.3|90757.3|90816.4|90766.4|90806.7|90756.7|66
1639600460000|2021-12-15 20:34:20|90806.4|90756.4|90812.7|90762.7|90813.3|90763.3|90804.3|90754.3|64
1639600470000|2021-12-15 20:34:30|90811.9|90761.9|90810.7|90760.7|90814.5|90764.5|90810.7|90760.7|50
1639600480000|2021-12-15 20:34:40|90811|90761|90807.6|90757.6|90811.4|90761.4|90804.5|90754.5|57
1639600490000|2021-12-15 20:34:50|90807|90757|90787.2|90737.2|90808.1|90758.1|90786.9|90736.9|59
1639600500000|2021-12-15 20:35:00|90787.5|90737.5|90786.4|90736.4|90794|90744|90769.5|90703.1|72
1639600510000|2021-12-15 20:35:10|90786.6|90736.6|90780.1|90730.1|90787.6|90737.6|90778.2|90728.2|61
1639600520000|2021-12-15 20:35:20|90780|90730|90764.6|90714.6|90781.9|90731.9|90760.4|90710.4|73
1639600530000|2021-12-15 20:35:30|90764.7|90714.7|90765|90715|90769.6|90719.6|90762.3|90712.3|58
1639600540000|2021-12-15 20:35:40|90764.6|90714.6|90762.7|90712.7|90769.3|90719.3|90762.4|90712.4|56
1639600550000|2021-12-15 20:35:50|90759.3|90709.3|90764.4|90714.4|90770.7|90720.7|90757.8|90707.8|60
1639600560000|2021-12-15 20:36:00|90764.6|90714.6|90766.3|90716.3|90769.9|90719.9|90761.9|90711.9|63
1639600570000|2021-12-15 20:36:10|90766.8|90716.8|90760.8|90710.8|90774|90724|90753.6|90703.6|70
1639600580000|2021-12-15 20:36:20|90761.6|90711.6|90764.9|90714.9|90765.9|90715.9|90760|90710|62
1639600590000|2021-12-15 20:36:30|90765.1|90715.1|90759.8|90709.8|90769.7|90719.7|90759.4|90709.4|60
1639600600000|2021-12-15 20:36:40|90763|90713|90757.8|90707.8|90765|90715|90756.9|90706.9|56
1639600610000|2021-12-15 20:36:50|90758.2|90708.2|90762.5|90712.5|90767.7|90717.7|90756.3|90706.3|63
1639600620000|2021-12-15 20:37:00|90762.3|90712.3|90758.3|90708.3|90773.9|90723.9|90755.9|90705.9|61
1639600630000|2021-12-15 20:37:10|90757.1|90707.1|90762.3|90712.3|90767.5|90717.5|90756.9|90706.9|67
1639600640000|2021-12-15 20:37:20|90761.4|90711.4|90760.1|90710.1|90763.4|90713.4|90758.4|90708.4|62
1639600650000|2021-12-15 20:37:30|90762.6|90712.6|90764.7|90714.7|90768.6|90718.6|90760.4|90710.4|57
1639600660000|2021-12-15 20:37:40|90763.3|90713.3|90787.6|90717.5|90791.1|90729.1|90758.4|90698.4|79
1639600670000|2021-12-15 20:37:50|90779.7|90729.7|90811.4|90733.5|90811.4|90748.7|90777.5|90709.5|69
1639600680000|2021-12-15 20:38:00|90811.2|90735.6|90808|90731.9|90817.6|90739|90805.9|90727.8|76
1639600690000|2021-12-15 20:38:10|90809.4|90730.7|90811.7|90736.2|90811.9|90737.7|90804.6|90725.3|62
1639600700000|2021-12-15 20:38:20|90812.9|90730.5|90820.1|90749.3|90820.1|90756.7|90801.1|90727.1|73
1639600710000|2021-12-15 20:38:30|90820.8|90747.3|90816.2|90766.2|90830.1|90769.3|90808.5|90744.1|72
1639600720000|2021-12-15 20:38:40|90816|90766|90810.9|90760.9|90825.5|90767.1|90807.5|90753|56
1639600730000|2021-12-15 20:38:50|90811.6|90761.6|90808.4|90758.4|90820.1|90761.9|90806.1|90748.9|63
1639600740000|2021-12-15 20:39:00|90808.3|90758.3|90810|90760|90810.8|90760.8|90806.4|90756.4|51
1639600750000|2021-12-15 20:39:10|90810.2|90760.2|90808.2|90758.2|90814.6|90764.6|90807.5|90757.5|48
1639600760000|2021-12-15 20:39:20|90809.4|90759.4|90811.6|90761.6|90815.5|90765.5|90806.5|90756.5|59
1639600770000|2021-12-15 20:39:30|90812|90762|90813|90763|90817|90767|90811.5|90761.5|49
1639600780000|2021-12-15 20:39:40|90812.9|90762.9|90817.3|90767.3|90819.5|90769.5|90812.8|90762.8|59
1639600790000|2021-12-15 20:39:50|90817.4|90767.4|90819.5|90769.5|90821.9|90771.9|90816.4|90766.4|50
1639600800000|2021-12-15 20:40:00|90819.4|90769.4|90826.5|90776.5|90826.8|90776.8|90819.4|90769.4|50
1639600810000|2021-12-15 20:40:10|90825.9|90775.9|90820.1|90770.1|90826.6|90776.6|90817.7|90767.7|56
1639600820000|2021-12-15 20:40:20|90819.8|90769.8|90820.7|90770.7|90825.5|90775.5|90818.9|90768.9|61
1639600830000|2021-12-15 20:40:30|90823.1|90773.1|90825.9|90775.9|90825.9|90775.9|90822.1|90772.1|46
1639600840000|2021-12-15 20:40:40|90825.8|90775.8|90837.3|90787.3|90838.1|90788.1|90825.8|90775.8|58
1639600850000|2021-12-15 20:40:50|90837.2|90787.2|90842.8|90792.8|90843.8|90793.8|90832.3|90782.3|74
1639600860000|2021-12-15 20:41:00|90843.2|90793.2|90843.9|90793.9|90845.2|90795.2|90841.8|90791.8|59
1639600870000|2021-12-15 20:41:10|90842.9|90792.9|90843|90793|90846.7|90796.7|90840.4|90790.4|55
1639600880000|2021-12-15 20:41:20|90842.8|90792.8|90841.6|90791.6|90844.1|90794.1|90841.6|90791.6|34
1639600890000|2021-12-15 20:41:30|90842.2|90792.2|90837.2|90787.2|90842.2|90792.2|90836.3|90786.3|52
1639600900000|2021-12-15 20:41:40|90837.1|90787.1|90837.4|90787.4|90844|90794|90835.9|90785.9|56
1639600910000|2021-12-15 20:41:50|90837.1|90787.1|90840.5|90790.5|90845|90795|90836.4|90786.4|63
1639600920000|2021-12-15 20:42:00|90840.6|90790.6|90844.1|90794.1|90844.8|90794.8|90840.6|90790.6|50
1639600930000|2021-12-15 20:42:10|90843.9|90793.9|90845.7|90795.7|90848.8|90798.8|90843.5|90793.5|55
1639600940000|2021-12-15 20:42:20|90844.7|90794.7|90847.4|90797.4|90848.8|90798.8|90835.9|90785.9|68
1639600950000|2021-12-15 20:42:30|90849.4|90799.4|90847|90797|90849.9|90799.9|90844.1|90794.1|76
1639600960000|2021-12-15 20:42:40|90846.8|90796.8|90857.3|90807.3|90858.1|90808.1|90846.8|90796.8|71
1639600970000|2021-12-15 20:42:50|90857.2|90807.2|90856.3|90806.3|90866.8|90816.8|90855.2|90805.2|74
1639600980000|2021-12-15 20:43:00|90855.3|90805.3|90854.2|90804.2|90867.8|90817.8|90851.6|90801.6|73
1639600990000|2021-12-15 20:43:10|90854.6|90804.6|90855.5|90805.5|90856.2|90806.2|90845.1|90795.1|74
1639601000000|2021-12-15 20:43:20|90855|90805|90858.9|90808.9|90860.2|90810.2|90854.5|90804.5|63
1639601010000|2021-12-15 20:43:30|90858.7|90808.7|90821.5|90771.5|90858.8|90808.8|90819.9|90769.9|62
1639601020000|2021-12-15 20:43:40|90818.7|90768.7|90825.1|90775.1|90837.9|90778.2|90818.1|90761.5|67
1639601030000|2021-12-15 20:43:50|90838.5|90761.7|90826.6|90776.6|90838.5|90776.8|90823.8|90761.7|46
1639601040000|2021-12-15 20:44:00|90826.7|90776.7|90806|90756|90826.8|90776.8|90804.9|90754.9|43
1639601050000|2021-12-15 20:44:10|90806.2|90756.2|90812.6|90762.6|90812.8|90762.8|90805.3|90755.3|53
1639601060000|2021-12-15 20:44:20|90812.7|90762.7|90829.9|90779.9|90829.9|90779.9|90812.6|90762.6|64
1639601070000|2021-12-15 20:44:30|90829.7|90779.7|90846|90774|90846|90784.4|90829|90770.2|52
1639601080000|2021-12-15 20:44:40|90834.5|90784.5|90845.8|90795.8|90845.8|90795.8|90833|90783|67
1639601090000|2021-12-15 20:44:50|90845.9|90795.9|90822.4|90772.4|90848.2|90798.2|90822.4|90772.4|61
1639601100000|2021-12-15 20:45:00|90821.8|90771.8|90819.3|90769.3|90827.4|90777.4|90818.2|90768.2|59
1639601110000|2021-12-15 20:45:10|90819.6|90769.6|90822.3|90772.3|90823.6|90773.6|90818.7|90768.7|49
1639601120000|2021-12-15 20:45:20|90822.2|90772.2|90818.1|90768.1|90823.8|90773.8|90818.1|90768.1|44
1639601130000|2021-12-15 20:45:30|90818.2|90768.2|90821.8|90771.8|90822.4|90772.4|90818.2|90768.2|46
1639601140000|2021-12-15 20:45:40|90821.9|90771.9|90821.5|90771.5|90822.1|90772.1|90820.8|90770.8|29
1639601150000|2021-12-15 20:45:50|90821.6|90771.6|90840.1|90790.1|90840.1|90790.1|90821.2|90771.2|50
1639601160000|2021-12-15 20:46:00|90843.8|90793.8|90854.7|90804.7|90855.5|90805.5|90840.2|90790.2|60
1639601170000|2021-12-15 20:46:10|90854.6|90804.6|90864.2|90814.2|90865.4|90815.4|90854.6|90804.6|62
1639601180000|2021-12-15 20:46:20|90865.2|90815.2|90863.8|90813.8|90866.8|90816.8|90861.2|90811.2|61
1639601190000|2021-12-15 20:46:30|90863.1|90813.1|90870.9|90820.9|90871.2|90821.2|90862.9|90812.9|55
1639601200000|2021-12-15 20:46:40|90871.8|90821.8|90884.7|90834.7|90887.8|90837.8|90864.1|90814.1|69
1639601210000|2021-12-15 20:46:50|90889.1|90839.1|90888.8|90838.8|90891.3|90841.3|90886.3|90836.3|70
1639601220000|2021-12-15 20:47:00|90886.7|90836.7|90908.2|90858.2|90910|90860|90885.2|90835.2|67
1639601230000|2021-12-15 20:47:10|90908.1|90858.1|90901.7|90851.7|90909.4|90859.4|90896.6|90846.6|65
1639601240000|2021-12-15 20:47:20|90902.9|90852.9|90902.4|90852.4|90904.2|90854.2|90890.5|90840.5|62
1639601250000|2021-12-15 20:47:30|90901.6|90851.6|90892|90842|90904.3|90854.3|90890.7|90840.7|67
1639601260000|2021-12-15 20:47:40|90891.2|90841.2|90886.4|90836.4|90894.9|90844.9|90884.7|90834.7|53
1639601270000|2021-12-15 20:47:50|90886|90836|90885.2|90835.2|90886.4|90836.4|90883.3|90833.3|47
1639601280000|2021-12-15 20:48:00|90884.5|90834.5|90890|90840|90890.9|90840.9|90884.5|90834.5|56
1639601290000|2021-12-15 20:48:10|90888.6|90838.6|90889.4|90839.4|90890.7|90840.7|90886.5|90836.5|57
1639601300000|2021-12-15 20:48:20|90889.3|90839.3|90893.5|90843.5|90893.5|90843.5|90888.8|90838.8|53
1639601310000|2021-12-15 20:48:30|90893.6|90843.6|90895.8|90845.8|90897.4|90847.4|90888.1|90838.1|44
1639601320000|2021-12-15 20:48:40|90895.6|90845.6|90895.2|90845.2|90896.5|90846.5|90893.8|90843.8|48
1639601330000|2021-12-15 20:48:50|90895.3|90845.3|90895.4|90845.4|90898|90848|90892.6|90842.6|56
1639601340000|2021-12-15 20:49:00|90896.2|90846.2|90894|90844|90897|90847|90892.8|90842.8|50
1639601350000|2021-12-15 20:49:10|90894.3|90844.3|90896.9|90846.9|90901.7|90851.7|90892.9|90842.9|48
1639601360000|2021-12-15 20:49:20|90896.7|90846.7|90901.5|90851.5|90903|90853|90896.2|90846.2|63
1639601370000|2021-12-15 20:49:30|90901.3|90851.3|90900.8|90850.8|90903.9|90853.9|90897|90847|66
1639601380000|2021-12-15 20:49:40|90901|90851|90900.5|90850.5|90902.9|90852.9|90899.6|90849.6|50
1639601390000|2021-12-15 20:49:50|90900.8|90850.8|90911.5|90861.5|90912.4|90862.4|90900.8|90850.8|64
1639601400000|2021-12-15 20:50:00|90911.2|90861.2|90892.5|90842.5|90912|90862|90890.5|90840.5|62
1639601410000|2021-12-15 20:50:10|90893.1|90843.1|90892|90842|90893.8|90843.8|90890.7|90840.7|60
1639601420000|2021-12-15 20:50:20|90893.4|90843.4|90882.3|90832.3|90894.1|90844.1|90877|90827|72
1639601430000|2021-12-15 20:50:30|90882.5|90832.5|90884.3|90834.3|90884.8|90834.8|90873.9|90823.9|65
1639601440000|2021-12-15 20:50:40|90883.5|90833.5|90882.2|90832.2|90886.9|90836.9|90881.4|90831.4|61
1639601450000|2021-12-15 20:50:50|90880.9|90830.9|90860.1|90810.1|90880.9|90830.9|90860|90810|61
1639601460000|2021-12-15 20:51:00|90860.5|90810.5|90861.5|90811.5|90861.5|90811.5|90859.4|90809.4|54
1639601470000|2021-12-15 20:51:10|90861.1|90811.1|90864.2|90814.2|90864.4|90814.4|90858.4|90808.4|54
1639601480000|2021-12-15 20:51:20|90864.5|90814.5|90875.5|90825.5|90876|90826|90863.5|90813.5|54
1639601490000|2021-12-15 20:51:30|90875.2|90825.2|90875.6|90825.6|90878.3|90828.3|90872.5|90822.5|41
1639601500000|2021-12-15 20:51:40|90875.8|90825.8|90875.4|90825.4|90878.2|90828.2|90874.7|90824.7|39
1639601510000|2021-12-15 20:51:50|90875.3|90825.3|90867.5|90817.5|90875.3|90825.3|90862.8|90812.8|63
1639601520000|2021-12-15 20:52:00|90867.3|90817.3|90868.5|90818.5|90869.6|90819.6|90866.4|90816.4|40
1639601530000|2021-12-15 20:52:10|90868.9|90818.9|90871.2|90821.2|90871.2|90821.2|90867.5|90817.5|30
1639601540000|2021-12-15 20:52:20|90871.1|90821.1|90865.6|90815.6|90876.5|90826.5|90864.9|90814.9|47
1639601550000|2021-12-15 20:52:30|90867.1|90817.1|90853.5|90803.5|90867.5|90817.5|90853.3|90803.3|57
1639601560000|2021-12-15 20:52:40|90853.3|90803.3|90853.2|90803.2|90856|90806|90853.1|90803.1|43
1639601570000|2021-12-15 20:52:50|90853.4|90803.4|90858.2|90808.2|90861.3|90811.3|90852.7|90802.7|43
1639601580000|2021-12-15 20:53:00|90858.3|90808.3|90845.6|90795.6|90860.7|90810.7|90845.5|90795.5|51
1639601590000|2021-12-15 20:53:10|90845.4|90795.4|90840|90790|90845.4|90795.4|90838.5|90788.5|59
1639601600000|2021-12-15 20:53:20|90839.3|90789.3|90830.2|90780.2|90839.3|90789.3|90826.5|90776.5|60
1639601610000|2021-12-15 20:53:30|90830.8|90780.8|90826.8|90776.8|90835.1|90785.1|90826.8|90776.8|54
1639601620000|2021-12-15 20:53:40|90831.5|90781.5|90827.3|90777.3|90834.2|90784.2|90827.3|90777.3|59
1639601630000|2021-12-15 20:53:50|90826.3|90776.3|90827.5|90777.5|90829.7|90779.7|90826.3|90776.3|42
1639601640000|2021-12-15 20:54:00|90827|90777|90822.3|90772.3|90830.7|90780.7|90822.3|90772.3|48
1639601650000|2021-12-15 20:54:10|90822.7|90772.7|90825.6|90775.6|90829.7|90779.7|90818.7|90768.7|40
1639601660000|2021-12-15 20:54:20|90825.1|90775.1|90822|90772|90826|90776|90819.1|90769.1|64
1639601670000|2021-12-15 20:54:30|90822.4|90772.4|90820.5|90770.5|90824.1|90774.1|90817.2|90767.2|48
1639601680000|2021-12-15 20:54:40|90820.7|90770.7|90823.7|90773.7|90824.2|90774.2|90820.1|90770.1|52
1639601690000|2021-12-15 20:54:50|90823.8|90773.8|90832.8|90782.8|90839.4|90789.4|90819.6|90769.6|56
1639601700000|2021-12-15 20:55:00|90835.4|90785.4|90831.9|90781.9|90841.4|90791.4|90828.6|90778.6|68
1639601710000|2021-12-15 20:55:10|90832.2|90782.2|90830.5|90780.5|90834.8|90784.8|90825.3|90775.3|67
1639601720000|2021-12-15 20:55:20|90830.3|90780.3|90826.7|90776.7|90833|90783|90824.9|90774.9|55
1639601730000|2021-12-15 20:55:30|90827.5|90777.5|90831.3|90781.3|90834.8|90784.8|90822.9|90772.9|58
1639601740000|2021-12-15 20:55:40|90831.5|90781.5|90817.4|90767.4|90831.5|90781.5|90815.9|90765.9|60
1639601750000|2021-12-15 20:55:50|90816.7|90766.7|90816.2|90766.2|90818.1|90768.1|90810.9|90760.9|64
1639601760000|2021-12-15 20:56:00|90816.1|90766.1|90814|90764|90821.3|90771.3|90813|90763|55
1639601770000|2021-12-15 20:56:10|90813|90763|90813.2|90763.2|90815.2|90765.2|90811.9|90761.9|43
1639601780000|2021-12-15 20:56:20|90813.1|90763.1|90813.3|90763.3|90815.9|90765.9|90809.6|90759.6|60
1639601790000|2021-12-15 20:56:30|90812.1|90762.1|90811.5|90761.5|90812.4|90762.4|90810.5|90760.5|43
1639601800000|2021-12-15 20:56:40|90811.6|90761.6|90810.7|90760.7|90811.7|90761.7|90810.3|90760.3|38
1639601810000|2021-12-15 20:56:50|90810.8|90760.8|90809.2|90759.2|90811.4|90761.4|90809.1|90759.1|54
1639601820000|2021-12-15 20:57:00|90809.4|90759.4|90812.9|90762.9|90812.9|90762.9|90808.8|90758.8|44
1639601830000|2021-12-15 20:57:10|90813.7|90763.7|90825.5|90775.5|90827.5|90777.5|90813.6|90763.6|60
1639601840000|2021-12-15 20:57:20|90826.6|90776.6|90825.6|90775.6|90826.6|90776.6|90822|90772|61
1639601850000|2021-12-15 20:57:30|90826.4|90776.4|90836.1|90786.1|90836.3|90786.3|90826.4|90776.4|61
1639601860000|2021-12-15 20:57:40|90836.3|90786.3|90847.8|90797.8|90848.4|90798.4|90835|90785|57
1639601870000|2021-12-15 20:57:50|90848.6|90798.6|90849.8|90799.8|90849.8|90799.8|90846.5|90796.5|35
1639601880000|2021-12-15 20:58:00|90849|90799|90850.5|90800.5|90851.7|90801.7|90848.8|90798.8|41
1639601890000|2021-12-15 20:58:10|90850.6|90800.6|90851.3|90801.3|90854|90804|90850.2|90800.2|41
1639601900000|2021-12-15 20:58:20|90851.5|90801.5|90855.4|90805.4|90855.7|90805.7|90850.9|90800.9|40
1639601910000|2021-12-15 20:58:30|90856.3|90806.3|90848.1|90798.1|90856.3|90806.3|90846.6|90796.6|62
1639601920000|2021-12-15 20:58:40|90847.8|90797.8|90862.8|90812.8|90863|90813|90847.7|90797.7|57
1639601930000|2021-12-15 20:58:50|90863.1|90813.1|90861.9|90811.9|90863.7|90813.7|90857.3|90807.3|53
1639601940000|2021-12-15 20:59:00|90862.9|90812.9|90856|90806|90864.1|90814.1|90855.2|90805.2|54
1639601950000|2021-12-15 20:59:10|90856.9|90806.9|90850.6|90800.6|90856.9|90806.9|90847.6|90797.6|64
1639601960000|2021-12-15 20:59:20|90847.6|90797.6|90841.6|90791.6|90848.8|90798.8|90839.4|90789.4|57
1639601970000|2021-12-15 20:59:30|90841.7|90791.7|90849.6|90799.6|90849.8|90799.8|90840.5|90790.5|56
1639601980000|2021-12-15 20:59:40|90848.9|90798.9|90845.4|90795.4|90851|90801|90843|90793|68
1639601990000|2021-12-15 20:59:50|90845.5|90795.5|90849.2|90799.2|90850.2|90800.2|90842.2|90792.2|72
1639602000000|2021-12-15 21:00:00|90848.4|90798.4|90855.8|90805.8|90857.8|90807.8|90846|90796|73
1639602010000|2021-12-15 21:00:10|90855.2|90805.2|90851.3|90801.3|90859.1|90809.1|90850|90800|51
1639602020000|2021-12-15 21:00:20|90860.9|90810.9|90846.6|90796.6|90860.9|90810.9|90844.9|90794.9|75
1639602030000|2021-12-15 21:00:30|90845.3|90795.3|90851.3|90801.3|90851.6|90801.6|90841.4|90791.4|76
1639602040000|2021-12-15 21:00:40|90849.8|90799.8|90853.9|90803.9|90856.3|90806.3|90845.3|90795.3|70
1639602050000|2021-12-15 21:00:50|90854.6|90804.6|90852.6|90802.6|90854.6|90804.6|90849.4|90799.4|55
1639602060000|2021-12-15 21:01:00|90851.3|90801.3|90850.5|90800.5|90851.6|90801.6|90849.7|90799.7|32
1639602070000|2021-12-15 21:01:10|90850.4|90800.4|90852.2|90802.2|90852.3|90802.3|90848.6|90798.6|30
1639602080000|2021-12-15 21:01:20|90852.1|90802.1|90850.6|90800.6|90852.1|90802.1|90850.6|90800.6|24
1639602090000|2021-12-15 21:01:30|90848.7|90798.7|90851.6|90801.6|90851.6|90801.6|90848.6|90798.6|24
1639602100000|2021-12-15 21:01:40|90851.9|90801.9|90841.9|90791.9|90851.9|90801.9|90839.3|90789.3|40
1639602110000|2021-12-15 21:01:50|90841.3|90791.3|90838.1|90788.1|90843|90793|90838.1|90788.1|29
1639602120000|2021-12-15 21:02:00|90839.1|90789.1|90830.6|90780.6|90840.3|90790.3|90827.4|90777.4|55
1639602130000|2021-12-15 21:02:10|90830.9|90780.9|90835.3|90785.3|90835.3|90785.3|90829|90779|39
1639602140000|2021-12-15 21:02:20|90835.9|90785.9|90828.9|90778.9|90837.7|90787.7|90828.5|90778.5|38
1639602150000|2021-12-15 21:02:30|90829.1|90779.1|90831.2|90781.2|90832.2|90782.2|90815.2|90765.2|78
1639602160000|2021-12-15 21:02:40|90831.1|90781.1|90838.4|90788.4|90842.1|90792.1|90829|90779|73
1639602170000|2021-12-15 21:02:50|90836.2|90786.2|90841.1|90791.1|90842|90792|90836.2|90786.2|59
1639602180000|2021-12-15 21:03:00|90841.5|90791.5|90839.6|90789.6|90841.7|90791.7|90839.3|90789.3|25
1639602190000|2021-12-15 21:03:10|90840|90790|90838.4|90788.4|90840|90790|90837.8|90787.8|13
1639602200000|2021-12-15 21:03:20|90838.9|90788.9|90838.4|90788.4|90839.5|90789.5|90835.8|90785.8|24
1639602210000|2021-12-15 21:03:30|90838.5|90788.5|90830.5|90780.5|90838.9|90788.9|90830.3|90780.3|48
1639602220000|2021-12-15 21:03:40|90830|90780|90829.6|90779.6|90830.8|90780.8|90827.6|90777.6|56
1639602230000|2021-12-15 21:03:50|90829.8|90779.8|90832.7|90782.7|90832.9|90782.9|90829.8|90779.8|54
1639602240000|2021-12-15 21:04:00|90831.7|90781.7|90831.7|90781.7|90833.8|90783.8|90830.9|90780.9|65
1639602250000|2021-12-15 21:04:10|90831.6|90781.6|90827.6|90777.6|90833.2|90783.2|90826.9|90776.9|65
1639602260000|2021-12-15 21:04:20|90827|90777|90826|90776|90828|90778|90825.5|90775.5|46
1639602270000|2021-12-15 21:04:30|90825.5|90775.5|90817.2|90767.2|90826.4|90776.4|90816.1|90766.1|50
1639602280000|2021-12-15 21:04:40|90817.3|90767.3|90813.3|90763.3|90817.5|90767.5|90812.7|90762.7|50
1639602290000|2021-12-15 21:04:50|90813.6|90763.6|90813.7|90763.7|90814.2|90764.2|90811.6|90761.6|27
1639602300000|2021-12-15 21:05:00|90813.8|90763.8|90811.6|90761.6|90814.8|90764.8|90808.9|90758.9|48
1639602310000|2021-12-15 21:05:10|90811.2|90761.2|90807.2|90757.2|90812.1|90762.1|90805.8|90755.8|41
1639602320000|2021-12-15 21:05:20|90806.6|90756.6|90807|90757|90807.8|90757.8|90805.3|90755.3|20
1639602330000|2021-12-15 21:05:30|90806.4|90756.4|90803.9|90753.9|90809|90759|90801.3|90751.3|34
1639602340000|2021-12-15 21:05:40|90803.8|90753.8|90807.6|90757.6|90810.5|90760.5|90803.8|90753.8|26
1639602350000|2021-12-15 21:05:50|90807.4|90757.4|90806.9|90756.9|90808.5|90758.5|90805.5|90755.5|16
1639602360000|2021-12-15 21:06:00|90806.8|90756.8|90809.3|90759.3|90809.4|90759.4|90806.8|90756.8|12
1639602370000|2021-12-15 21:06:10|90808.7|90758.7|90806.2|90756.2|90808.9|90758.9|90806|90756|19
1639602380000|2021-12-15 21:06:20|90806.3|90756.3|90805.8|90755.8|90806.7|90756.7|90804.8|90754.8|10
1639602390000|2021-12-15 21:06:30|90806.1|90756.1|90805.1|90755.1|90814|90764|90804.8|90754.8|40
1639602400000|2021-12-15 21:06:40|90805.8|90755.8|90804.4|90754.4|90805.8|90755.8|90802.2|90752.2|10
1639602410000|2021-12-15 21:06:50|90805|90755|90805.6|90755.6|90806.1|90756.1|90805|90755|10
1639602420000|2021-12-15 21:07:00|90805.8|90755.8|90804.8|90754.8|90806.8|90756.8|90804.1|90754.1|15
1639602430000|2021-12-15 21:07:10|90805|90755|90802.7|90752.7|90805.1|90755.1|90801|90751|25
1639602440000|2021-12-15 21:07:20|90802.9|90752.9|90808|90758|90808|90758|90801.6|90751.6|60
1639602450000|2021-12-15 21:07:30|90806.2|90756.2|90806.6|90756.6|90808.3|90758.3|90805.8|90755.8|15
1639602460000|2021-12-15 21:07:40|90807.7|90757.7|90806.2|90756.2|90807.7|90757.7|90805.2|90755.2|12
1639602470000|2021-12-15 21:07:50|90805.8|90755.8|90812.9|90762.9|90812.9|90762.9|90805.4|90755.4|19
1639602480000|2021-12-15 21:08:00|90813.1|90763.1|90814.4|90764.4|90819.1|90769.1|90812|90762|59
1639602490000|2021-12-15 21:08:10|90815.6|90765.6|90813.6|90763.6|90817|90767|90812.6|90762.6|58
1639602500000|2021-12-15 21:08:20|90815.7|90765.7|90815.7|90765.7|90816.8|90766.8|90812.5|90762.5|52
1639602510000|2021-12-15 21:08:30|90814|90764|90804.9|90754.9|90815.1|90765.1|90803.7|90753.7|63
1639602520000|2021-12-15 21:08:40|90805.3|90755.3|90804|90754|90807|90757|90799.1|90749.1|66
1639602530000|2021-12-15 21:08:50|90804.1|90754.1|90804.9|90754.9|90807.5|90757.5|90802.4|90752.4|78
1639602540000|2021-12-15 21:09:00|90804.6|90754.6|90810.7|90760.7|90810.7|90760.7|90803|90753|77
1639602550000|2021-12-15 21:09:10|90810|90760|90810.2|90760.2|90811.8|90761.8|90808.2|90758.2|67
1639602560000|2021-12-15 21:09:20|90810.9|90760.9|90809.3|90759.3|90811.7|90761.7|90808.3|90758.3|60
1639602570000|2021-12-15 21:09:30|90809.5|90759.5|90808.9|90758.9|90811.6|90761.6|90808.6|90758.6|65
1639602580000|2021-12-15 21:09:40|90808.8|90758.8|90807.6|90757.6|90810.4|90760.4|90806.6|90756.6|63
1639602590000|2021-12-15 21:09:50|90807.4|90757.4|90807|90757|90807.6|90757.6|90806.7|90756.7|19
1639602600000|2021-12-15 21:10:00|90806.4|90756.4|90808|90758|90808.7|90758.7|90806.3|90756.3|24
1639602610000|2021-12-15 21:10:10|90806.8|90756.8|90807.7|90757.7|90808.5|90758.5|90806.8|90756.8|11
1639602620000|2021-12-15 21:10:20|90807.6|90757.6|90807.6|90757.6|90809.4|90759.4|90807.2|90757.2|46
1639602630000|2021-12-15 21:10:30|90807.8|90757.8|90807.3|90757.3|90811.8|90761.8|90801.6|90751.6|22
1639602640000|2021-12-15 21:10:40|90808.5|90758.5|90808.7|90758.7|90811.5|90761.5|90806.6|90756.6|38
1639602650000|2021-12-15 21:10:50|90808.9|90758.9|90806.7|90756.7|90810.4|90760.4|90804.4|90754.4|46
1639602660000|2021-12-15 21:11:00|90807.1|90757.1|90807.6|90757.6|90810.4|90760.4|90804.9|90754.9|46
1639602670000|2021-12-15 21:11:10|90808|90758|90806.9|90756.9|90811.3|90761.3|90805.3|90755.3|54
1639602680000|2021-12-15 21:11:20|90804.8|90754.8|90809.2|90759.2|90810.1|90760.1|90803.4|90753.4|60
1639602690000|2021-12-15 21:11:30|90806.8|90756.8|90807.5|90757.5|90811.8|90761.8|90804.7|90754.7|51
1639602700000|2021-12-15 21:11:40|90807.7|90757.7|90807.6|90757.6|90810.7|90760.7|90802.7|90752.7|65
1639602710000|2021-12-15 21:11:50|90807.5|90757.5|90804.8|90754.8|90810|90760|90802.4|90752.4|60
1639602720000|2021-12-15 21:12:00|90805.7|90755.7|90806.9|90756.9|90807.8|90757.8|90803.8|90753.8|65
1639602730000|2021-12-15 21:12:10|90807.9|90757.9|90799.1|90749.1|90807.9|90757.9|90797.6|90747.6|68
1639602740000|2021-12-15 21:12:20|90800.8|90750.8|90795.2|90745.2|90800.8|90750.8|90792.4|90742.4|36
1639602750000|2021-12-15 21:12:30|90795|90745|90796.5|90746.5|90798.6|90748.6|90790.4|90740.4|47
1639602760000|2021-12-15 21:12:40|90796.3|90746.3|90797|90747|90800.9|90750.9|90793.4|90743.4|42
1639602770000|2021-12-15 21:12:50|90795|90745|90796.7|90746.7|90798.2|90748.2|90790.5|90740.5|58
1639602780000|2021-12-15 21:13:00|90798.1|90748.1|90794.4|90744.4|90798.1|90748.1|90792|90742|61
1639602790000|2021-12-15 21:13:10|90794|90744|90794.5|90744.5|90799.6|90749.6|90793.8|90743.8|52
1639602800000|2021-12-15 21:13:20|90796.9|90746.9|90796.2|90746.2|90798.1|90748.1|90793.5|90743.5|67
1639602810000|2021-12-15 21:13:30|90796.3|90746.3|90797.1|90747.1|90799.5|90749.5|90794.5|90744.5|58
1639602820000|2021-12-15 21:13:40|90797.8|90747.8|90803.7|90753.7|90804.4|90754.4|90796.4|90746.4|63
1639602830000|2021-12-15 21:13:50|90803.4|90753.4|90804.5|90754.5|90806|90756|90800.3|90750.3|75
1639602840000|2021-12-15 21:14:00|90805.5|90755.5|90801.8|90751.8|90805.6|90755.6|90801.5|90751.5|68
1639602850000|2021-12-15 21:14:10|90801.7|90751.7|90790.3|90740.3|90803|90753|90790.3|90740.3|62
1639602860000|2021-12-15 21:14:20|90791.3|90741.3|90794.9|90744.9|90796.9|90746.9|90791.3|90741.3|78
1639602870000|2021-12-15 21:14:30|90793.3|90743.3|90794.2|90744.2|90795.5|90745.5|90791.5|90741.5|26
1639602880000|2021-12-15 21:14:40|90793.8|90743.8|90794.2|90744.2|90794.5|90744.5|90793.7|90743.7|9
1639602890000|2021-12-15 21:14:50|90793.3|90743.3|90793.6|90743.6|90794.5|90744.5|90791.4|90741.4|11
1639602900000|2021-12-15 21:15:00|90792.9|90742.9|90797.9|90747.9|90802.6|90752.6|90789.2|90739.2|37
1639602910000|2021-12-15 21:15:10|90797.2|90747.2|90798.9|90748.9|90800.2|90750.2|90796.6|90746.6|66
1639602920000|2021-12-15 21:15:20|90799.4|90749.4|90801.3|90751.3|90803.5|90753.5|90798.9|90748.9|56
1639602930000|2021-12-15 21:15:30|90800.9|90750.9|90799.5|90749.5|90801.6|90751.6|90795.7|90745.7|48
1639602940000|2021-12-15 21:15:40|90798.4|90748.4|90798.2|90748.2|90801.2|90751.2|90796.5|90746.5|46
1639602950000|2021-12-15 21:15:50|90797.2|90747.2|90797.7|90747.7|90798.5|90748.5|90796|90746|37
1639602960000|2021-12-15 21:16:00|90797.6|90747.6|90795.6|90745.6|90801|90751|90793.6|90743.6|54
1639602970000|2021-12-15 21:16:10|90795.1|90745.1|90794.3|90744.3|90799.7|90749.7|90793.7|90743.7|30
1639602980000|2021-12-15 21:16:20|90795.3|90745.3|90795.2|90745.2|90797.9|90747.9|90794.6|90744.6|46
1639602990000|2021-12-15 21:16:30|90795.9|90745.9|90805.2|90755.2|90805.2|90755.2|90794.7|90744.7|51
1639603000000|2021-12-15 21:16:40|90804.1|90754.1|90803|90753|90804.7|90754.7|90801.1|90751.1|26
1639603010000|2021-12-15 21:16:50|90802.6|90752.6|90804.4|90754.4|90808.7|90758.7|90801.8|90751.8|52
1639603020000|2021-12-15 21:17:00|90806.2|90756.2|90800|90750|90806.5|90756.5|90799.3|90749.3|45
1639603030000|2021-12-15 21:17:10|90799.1|90749.1|90803.4|90753.4|90805.7|90755.7|90798.4|90748.4|40
1639603040000|2021-12-15 21:17:20|90803.9|90753.9|90805.1|90755.1|90805.4|90755.4|90802.9|90752.9|48
1639603050000|2021-12-15 21:17:30|90804.6|90754.6|90801.6|90751.6|90804.8|90754.8|90801.6|90751.6|20
1639603060000|2021-12-15 21:17:40|90801.7|90751.7|90797.4|90747.4|90802.6|90752.6|90796.5|90746.5|35
1639603070000|2021-12-15 21:17:50|90798.2|90748.2|90799.4|90749.4|90800.1|90750.1|90795.3|90745.3|30
1639603080000|2021-12-15 21:18:00|90799.1|90749.1|90796.7|90746.7|90801.1|90751.1|90796.7|90746.7|19
1639603090000|2021-12-15 21:18:10|90798.3|90748.3|90798.1|90748.1|90803|90753|90797.3|90747.3|50
1639603100000|2021-12-15 21:18:20|90798.5|90748.5|90796.5|90746.5|90800.1|90750.1|90796.3|90746.3|62
1639603110000|2021-12-15 21:18:30|90797.3|90747.3|90797.5|90747.5|90799.7|90749.7|90796.1|90746.1|21
1639603120000|2021-12-15 21:18:40|90797.4|90747.4|90797.6|90747.6|90799.5|90749.5|90796.2|90746.2|27
1639603130000|2021-12-15 21:18:50|90797.8|90747.8|90798.7|90748.7|90800.5|90750.5|90795.6|90745.6|69
1639603140000|2021-12-15 21:19:00|90799|90749|90797.9|90747.9|90799.1|90749.1|90796.5|90746.5|38
1639603150000|2021-12-15 21:19:10|90797.2|90747.2|90799|90749|90799.3|90749.3|90796.6|90746.6|50
1639603160000|2021-12-15 21:19:20|90799.1|90749.1|90797.4|90747.4|90799.1|90749.1|90794.6|90744.6|66
1639603170000|2021-12-15 21:19:30|90797.6|90747.6|90797.2|90747.2|90798.4|90748.4|90795.6|90745.6|70
1639603180000|2021-12-15 21:19:40|90795.5|90745.5|90795.6|90745.6|90798.5|90748.5|90795|90745|61
1639603190000|2021-12-15 21:19:50|90795.9|90745.9|90796.7|90746.7|90798.7|90748.7|90794.5|90744.5|58
1639603200000|2021-12-15 21:20:00|90796.8|90746.8|90787|90737|90818.1|90768.1|90783.9|90718.4|74
1639603210000|2021-12-15 21:20:10|90796.9|90723.6|90774.3|90724.3|90797.9|90737.4|90767.1|90712|61
1639603220000|2021-12-15 21:20:20|90776|90726|90771|90721|90776|90726|90769.7|90719.7|34
1639603230000|2021-12-15 21:20:30|90775.1|90725.1|90780.3|90730.3|90783.4|90733.4|90775.1|90725.1|61
1639603240000|2021-12-15 21:20:40|90780.1|90730.1|90787.9|90737.9|90789.7|90739.7|90780.1|90730.1|37
1639603250000|2021-12-15 21:20:50|90787.7|90737.7|90785.1|90735.1|90787.7|90737.7|90783.5|90733.5|48
1639603260000|2021-12-15 21:21:00|90785.2|90735.2|90789.9|90739.9|90790.3|90740.3|90784.7|90734.7|35
1639603270000|2021-12-15 21:21:10|90788.9|90738.9|90788.5|90738.5|90790.7|90740.7|90786|90736|29
1639603280000|2021-12-15 21:21:20|90787.7|90737.7|90789.8|90739.8|90790.6|90740.6|90785.5|90735.5|54
1639603290000|2021-12-15 21:21:30|90788|90738|90788.1|90738.1|90789.4|90739.4|90787.3|90737.3|42
1639603300000|2021-12-15 21:21:40|90788|90738|90791.9|90741.9|90796.2|90746.2|90787.2|90737.2|54
1639603310000|2021-12-15 21:21:50|90792.2|90742.2|90789.5|90739.5|90792.2|90742.2|90789.1|90739.1|26
1639603320000|2021-12-15 21:22:00|90790.4|90740.4|90792|90742|90794.7|90744.7|90786.9|90736.9|51
1639603330000|2021-12-15 21:22:10|90792.8|90742.8|90791.9|90741.9|90793.8|90743.8|90789.6|90739.6|15
1639603340000|2021-12-15 21:22:20|90792.7|90742.7|90786.7|90736.7|90793.6|90743.6|90786|90736|37
1639603350000|2021-12-15 21:22:30|90786.2|90736.2|90793.1|90743.1|90793.4|90743.4|90786.2|90736.2|48
1639603360000|2021-12-15 21:22:40|90793.2|90743.2|90793.6|90743.6|90794.1|90744.1|90790.3|90740.3|49
1639603370000|2021-12-15 21:22:50|90791.7|90741.7|90789.7|90739.7|90792.5|90742.5|90789.2|90739.2|46
1639603380000|2021-12-15 21:23:00|90789.8|90739.8|90794.3|90744.3|90794.3|90744.3|90789.8|90739.8|48
1639603390000|2021-12-15 21:23:10|90794.8|90744.8|90791.7|90741.7|90794.9|90744.9|90790.7|90740.7|47
1639603400000|2021-12-15 21:23:20|90789.9|90739.9|90788.9|90738.9|90792|90742|90788.7|90738.7|25
1639603410000|2021-12-15 21:23:30|90790.3|90740.3|90793.4|90743.4|90796|90746|90789.7|90739.7|41
1639603420000|2021-12-15 21:23:40|90790.6|90740.6|90798.7|90748.7|90800.9|90750.9|90790.6|90740.6|52
1639603430000|2021-12-15 21:23:50|90792.9|90742.9|90801.4|90751.4|90803.8|90753.8|90792|90742|51
1639603440000|2021-12-15 21:24:00|90795.4|90745.4|90804.7|90754.7|90819.9|90761.9|90795.3|90745.3|44
1639603450000|2021-12-15 21:24:10|90805.3|90755.3|90808.6|90758.6|90821.5|90758.6|90805.3|90746.3|39
1639603460000|2021-12-15 21:24:20|90809.5|90759.5|90809.9|90759.9|90819.7|90761.4|90806.7|90746.5|25
1639603470000|2021-12-15 21:24:30|90808.4|90758.4|90807.7|90757.7|90810.9|90760.9|90805.9|90755.9|39
1639603480000|2021-12-15 21:24:40|90806.9|90756.9|90806.2|90756.2|90819.6|90761.3|90804.1|90748.8|28
1639603490000|2021-12-15 21:24:50|90805.9|90755.9|90818.7|90745.5|90819.8|90757.5|90804.8|90742.2|18
1639603500000|2021-12-15 21:25:00|90817.3|90746.7|90806.7|90756.7|90817.7|90758.7|90803.5|90745.3|40
1639603510000|2021-12-15 21:25:10|90807.5|90757.5|90806.8|90756.8|90808.5|90758.5|90804.7|90754.7|36
1639603520000|2021-12-15 21:25:20|90808.5|90758.5|90802.7|90752.7|90812.9|90758.5|90796.5|90731.8|63
1639603530000|2021-12-15 21:25:30|90803.7|90753.7|90799.6|90749.6|90804.8|90754.8|90798.3|90748.3|50
1639603540000|2021-12-15 21:25:40|90796.1|90746.1|90800.2|90750.2|90803|90753|90796.1|90746.1|31
1639603550000|2021-12-15 21:25:50|90800.1|90750.1|90801.5|90751.5|90803.2|90753.2|90795.8|90745.8|57
1639603560000|2021-12-15 21:26:00|90800.8|90750.8|90796.3|90746.3|90802.9|90752.9|90791.5|90741.5|34
1639603570000|2021-12-15 21:26:10|90795.9|90745.9|90800.6|90750.6|90803.5|90753.5|90795.9|90745.9|39
1639603580000|2021-12-15 21:26:20|90800|90750|90798.3|90748.3|90800.2|90750.2|90797.1|90747.1|23
1639603590000|2021-12-15 21:26:30|90798.9|90748.9|90799.4|90749.4|90800.5|90750.5|90794.2|90744.2|12
1639603600000|2021-12-15 21:26:40|90797.5|90747.5|90790.2|90740.2|90800.9|90750.9|90790.2|90740.2|30
1639603610000|2021-12-15 21:26:50|90791.4|90741.4|90787.2|90737.2|90798.6|90748.6|90777.8|90725.8|78
1639603620000|2021-12-15 21:27:00|90787.6|90737.6|90793.9|90743.9|90794.5|90744.5|90784|90734|78
1639603630000|2021-12-15 21:27:10|90794.5|90744.5|90796.1|90746.1|90796.2|90746.2|90788.2|90738.2|53
1639603640000|2021-12-15 21:27:20|90794.9|90744.9|90791.1|90741.1|90795.4|90745.4|90784.5|90734.5|42
1639603650000|2021-12-15 21:27:30|90790.4|90740.4|90794.9|90744.9|90795.4|90745.4|90784.8|90734.8|77
1639603660000|2021-12-15 21:27:40|90794.7|90744.7|90793.6|90743.6|90795.6|90745.6|90785.5|90735.5|50
1639603670000|2021-12-15 21:27:50|90793.3|90743.3|90792.8|90742.8|90795.5|90745.5|90788.9|90738.9|74
1639603680000|2021-12-15 21:28:00|90793|90743|90791.9|90741.9|90794.8|90744.8|90790.7|90740.7|38
1639603690000|2021-12-15 21:28:10|90790.7|90740.7|90805.6|90729.2|90811.8|90748.6|90779.1|90720.4|60
1639603700000|2021-12-15 21:28:20|90805.3|90729.5|90802.5|90722.4|90806.1|90729.7|90797.6|90719.5|33
1639603710000|2021-12-15 21:28:30|90803.2|90723.9|90807.5|90730.5|90815.4|90752.2|90794.4|90716.5|40
1639603720000|2021-12-15 21:28:40|90815.3|90730.1|90806.2|90724.1|90815.3|90734.2|90800.9|90724.1|35
1639603730000|2021-12-15 21:28:50|90806.5|90723.6|90809.5|90730.5|90811|90749.5|90794.7|90723.6|31
1639603740000|2021-12-15 21:29:00|90808.6|90731.6|90814.3|90729.6|90821|90756.5|90793.4|90721.4|58
1639603750000|2021-12-15 21:29:10|90813.2|90728.5|90805.9|90755.9|90822.5|90757.8|90805.3|90725.2|75
1639603760000|2021-12-15 21:29:20|90805.3|90755.3|90819.3|90742.8|90826|90762.8|90804.3|90741|70
1639603770000|2021-12-15 21:29:30|90823.9|90744.5|90815.2|90728.8|90827.6|90745.9|90815|90724.1|46
1639603780000|2021-12-15 21:29:40|90815.3|90729.8|90816.8|90735.9|90829.5|90756.5|90811.9|90728|73
1639603790000|2021-12-15 21:29:50|90817.6|90737.8|90826.1|90751.5|90831.6|90764.1|90812.8|90733.4|48
1639603800000|2021-12-15 21:30:00|90811.5|90761.5|90805.7|90755.7|90834.3|90770.4|90805.3|90744.1|75
1639603810000|2021-12-15 21:30:10|90813.7|90741.1|90825.7|90750.6|90828.4|90766.1|90804.2|90739.8|59
1639603820000|2021-12-15 21:30:20|90823.9|90749.3|90806.7|90756.7|90826.2|90759.9|90803.1|90746.7|51
1639603830000|2021-12-15 21:30:30|90807.3|90757.3|90814.7|90764.7|90829.5|90769.2|90807.3|90749.6|55
1639603840000|2021-12-15 21:30:40|90815.2|90765.2|90815.6|90765.6|90828.3|90770.3|90810.5|90750.4|29
1639603850000|2021-12-15 21:30:50|90814.2|90764.2|90810.3|90760.3|90830.9|90766|90810.2|90747.8|39
1639603860000|2021-12-15 21:31:00|90823.8|90753.1|90810.6|90760.6|90825.8|90765.4|90808.8|90751.2|35
1639603870000|2021-12-15 21:31:10|90812.2|90762.2|90811.7|90761.7|90823.5|90763.5|90807.6|90747.5|24
1639603880000|2021-12-15 21:31:20|90812.6|90762.6|90807.9|90757.9|90818.3|90763.4|90805.6|90745.5|26
1639603890000|2021-12-15 21:31:30|90808.3|90758.3|90815.2|90765.2|90818.4|90768.4|90806.8|90756.8|22
1639603900000|2021-12-15 21:31:40|90815.6|90765.6|90806.1|90756.1|90820.6|90770.6|90801.3|90751.3|42
1639603910000|2021-12-15 21:31:50|90814.8|90764.8|90810.4|90760.4|90817.7|90767.7|90803.1|90753.1|34
1639603920000|2021-12-15 21:32:00|90810.1|90760.1|90814.1|90764.1|90826.5|90767.4|90805.7|90747.4|29
1639603930000|2021-12-15 21:32:10|90812.4|90762.4|90806.9|90756.9|90825.7|90764.5|90804.9|90746|29
1639603940000|2021-12-15 21:32:20|90805.9|90755.9|90822.5|90751.1|90822.8|90759.3|90804.9|90742.3|28
1639603950000|2021-12-15 21:32:30|90810.4|90760.4|90810.9|90760.9|90821.2|90763.4|90807|90744.4|35
1639603960000|2021-12-15 21:32:40|90810.5|90760.5|90815.8|90765.8|90815.8|90765.8|90804.8|90754.8|27
1639603970000|2021-12-15 21:32:50|90813.1|90763.1|90807.3|90757.3|90813.1|90763.1|90806.4|90756.4|33
1639603980000|2021-12-15 21:33:00|90808.4|90758.4|90809.8|90759.8|90811.1|90761.1|90806.7|90756.7|31
1639603990000|2021-12-15 21:33:10|90808.9|90758.9|90805.2|90755.2|90809.6|90759.6|90799.1|90749.1|34
1639604000000|2021-12-15 21:33:20|90802|90752|90805.1|90755.1|90812.8|90762.8|90802|90752|24
1639604010000|2021-12-15 21:33:30|90805.5|90755.5|90808.5|90758.5|90821|90760.1|90805.1|90742.7|53
1639604020000|2021-12-15 21:33:40|90808.2|90758.2|90806.6|90756.6|90820.3|90758.2|90802.6|90744.7|15
1639604030000|2021-12-15 21:33:50|90808.8|90758.8|90809.1|90759.1|90823.1|90763.1|90807|90747|53
1639604040000|2021-12-15 21:34:00|90810.7|90760.7|90808.6|90758.6|90821.7|90761|90806.7|90747.3|35
1639604050000|2021-12-15 21:34:10|90808.3|90758.3|90803.1|90753.1|90810.7|90760.7|90802|90752|35
1639604060000|2021-12-15 21:34:20|90801.8|90751.8|90810.2|90760.2|90812.5|90762.5|90801.8|90751.8|42
1639604070000|2021-12-15 21:34:30|90811.3|90761.3|90808.7|90758.7|90811.3|90761.3|90808.6|90758.6|18
1639604080000|2021-12-15 21:34:40|90809.2|90759.2|90807|90757|90811.9|90761.9|90805.2|90755.2|31
1639604090000|2021-12-15 21:34:50|90807.6|90757.6|90809.5|90759.5|90811.6|90761.6|90803.9|90753.9|29
1639604100000|2021-12-15 21:35:00|90808.5|90758.5|90809|90759|90819.4|90759.8|90805.5|90748|41
1639604110000|2021-12-15 21:35:10|90809.2|90759.2|90809.2|90759.2|90810|90760|90805.9|90755.9|36
1639604120000|2021-12-15 21:35:20|90808.3|90758.3|90810.6|90760.6|90811.3|90761.3|90806.5|90756.5|46
1639604130000|2021-12-15 21:35:30|90810.1|90760.1|90808.2|90758.2|90812.2|90762.2|90806.8|90756.8|45
1639604140000|2021-12-15 21:35:40|90809.9|90759.9|90811.1|90761.1|90811.1|90761.1|90807.6|90757.6|28
1639604150000|2021-12-15 21:35:50|90809.9|90759.9|90805.8|90755.8|90814.2|90764.2|90805.4|90755.4|45
1639604160000|2021-12-15 21:36:00|90810.5|90760.5|90811.5|90761.5|90812.4|90762.4|90805.6|90755.6|31
1639604170000|2021-12-15 21:36:10|90807.5|90757.5|90806.6|90756.6|90809.9|90759.9|90802.4|90752.4|36
1639604180000|2021-12-15 21:36:20|90806|90756|90808.2|90758.2|90822.2|90772.2|90801.5|90751.5|56
1639604190000|2021-12-15 21:36:30|90808.4|90758.4|90804|90754|90814.5|90759.6|90796.1|90735.4|78
1639604200000|2021-12-15 21:36:40|90801.9|90751.9|90820.7|90770.7|90836.4|90775.7|90799.6|90736.3|80
1639604210000|2021-12-15 21:36:50|90820.2|90770.2|90838|90759.4|90848.2|90785.6|90820.2|90749.3|80
1639604220000|2021-12-15 21:37:00|90832.2|90757.3|90832.5|90782.5|90846.7|90785.7|90818.8|90749.8|74
1639604230000|2021-12-15 21:37:10|90833.3|90783.3|90843.8|90766.2|90845.2|90788.6|90827.9|90762|79
1639604240000|2021-12-15 21:37:20|90840|90763.7|90834.7|90784.7|90848.6|90789|90827.3|90763.7|58
1639604250000|2021-12-15 21:37:30|90834.5|90784.5|90835.4|90785.4|90844.9|90787.8|90833.2|90774.5|53
1639604260000|2021-12-15 21:37:40|90834.8|90784.8|90834.9|90784.9|90848|90787.8|90833.9|90776.8|27
1639604270000|2021-12-15 21:37:50|90834.7|90784.7|90833.6|90783.6|90837.5|90787.5|90833.6|90783.6|27
1639604280000|2021-12-15 21:38:00|90834.1|90784.1|90830.8|90780.8|90837.5|90787.5|90830|90780|55
1639604290000|2021-12-15 21:38:10|90833.6|90783.6|90836.6|90786.6|90838.9|90788.9|90831|90781|66
1639604300000|2021-12-15 21:38:20|90836.7|90786.7|90825.4|90775.4|90837.4|90787.4|90824.3|90752.9|52
1639604310000|2021-12-15 21:38:30|90824.8|90774.8|90824.8|90741.1|90838|90783.5|90819.6|90737.3|79
1639604320000|2021-12-15 21:38:40|90827.2|90741.4|90831.4|90749.8|90835.2|90758.1|90824.7|90734|79
1639604330000|2021-12-15 21:38:50|90833.4|90743.2|90831.7|90749.2|90837.5|90777.5|90825.3|90741.9|78
1639604340000|2021-12-15 21:39:00|90833.1|90746.5|90833.9|90743.8|90835.8|90752.9|90828.5|90736.2|76
1639604350000|2021-12-15 21:39:10|90833.3|90744.1|90832.4|90741.9|90841.5|90761.4|90826.5|90737.2|79
1639604360000|2021-12-15 21:39:20|90832.5|90742.3|90828.8|90754.1|90838.7|90759.9|90826.8|90740.3|74
1639604370000|2021-12-15 21:39:30|90830.5|90754.2|90828|90755.4|90837.4|90768.2|90813.4|90745.4|66
1639604380000|2021-12-15 21:39:40|90828.2|90755.5|90817.8|90767.8|90831.7|90771|90813.3|90747.1|78
1639604390000|2021-12-15 21:39:50|90817.9|90767.9|90827.2|90745.4|90838.1|90780.9|90810.8|90745.4|77
1639604400000|2021-12-15 21:40:00|90826.5|90747.4|90821.3|90744.4|90833|90765|90809.3|90735.8|68
1639604410000|2021-12-15 21:40:10|90825.1|90739.4|90827.3|90738.2|90830.9|90744.3|90814.3|90734.4|69
1639604420000|2021-12-15 21:40:20|90827.7|90738|90818.5|90739.8|90829.7|90744.4|90818|90733.1|79
1639604430000|2021-12-15 21:40:30|90818.8|90739.4|90819.5|90742.1|90829.1|90744.6|90817.4|90733.8|77
1639604440000|2021-12-15 21:40:40|90818.7|90744.3|90803.1|90753.1|90827.5|90755|90795.2|90728|79
1639604450000|2021-12-15 21:40:50|90803.6|90753.6|90815|90743|90817.4|90759.4|90803|90738.2|75
1639604460000|2021-12-15 21:41:00|90801.5|90751.5|90810.3|90760.3|90821.8|90763.2|90799|90737.5|68
1639604470000|2021-12-15 21:41:10|90806.3|90756.3|90807.3|90757.3|90819.7|90762.7|90800.4|90736|76
1639604480000|2021-12-15 21:41:20|90806.2|90756.2|90804.9|90754.9|90822.1|90764.4|90803.8|90744.6|71
1639604490000|2021-12-15 21:41:30|90805.3|90755.3|90812.4|90762.4|90826|90762.9|90805.3|90746.2|46
1639604500000|2021-12-15 21:41:40|90824.4|90750.6|90826.5|90748.3|90826.5|90769.3|90809.2|90748.3|36
1639604510000|2021-12-15 21:41:50|90814.9|90764.9|90827.7|90753.3|90836.4|90777.1|90812.4|90747|64
1639604520000|2021-12-15 21:42:00|90828.7|90753.8|90825.5|90746.1|90829.1|90754|90825.5|90745|70
1639604530000|2021-12-15 21:42:10|90825.6|90745.7|90824.2|90751.4|90831.7|90760|90818.5|90741.8|76
1639604540000|2021-12-15 21:42:20|90823.7|90752.7|90826.2|90750.3|90828.5|90761.4|90809.9|90744.7|64
1639604550000|2021-12-15 21:42:30|90823.3|90750.5|90828|90753.6|90831.9|90755.7|90816.9|90744.5|55
1639604560000|2021-12-15 21:42:40|90827.7|90754.1|90825.1|90749.2|90829.2|90766.6|90811.8|90746.8|55
1639604570000|2021-12-15 21:42:50|90825.9|90747.5|90821.2|90749.9|90833.1|90757.5|90821.2|90743.5|51
1639604580000|2021-12-15 21:43:00|90821|90749.8|90827.5|90749.6|90829.7|90749.8|90818.8|90743.2|31
1639604590000|2021-12-15 21:43:10|90827.4|90749.5|90828.1|90751.8|90829.5|90754.7|90825.4|90748|41
1639604600000|2021-12-15 21:43:20|90827.4|90752.3|90828.5|90739.8|90846.3|90755.7|90825.2|90737.6|49
1639604610000|2021-12-15 21:43:30|90828.9|90738.8|90827.9|90736.1|90830.3|90747.5|90811.7|90727.2|75
1639604620000|2021-12-15 21:43:40|90827.2|90736.6|90827.5|90735|90831.7|90740.8|90823|90730.3|64
1639604630000|2021-12-15 21:43:50|90827|90737.6|90824|90735.3|90827|90738|90822.9|90732.7|27
1639604640000|2021-12-15 21:44:00|90823.4|90734.9|90825|90733.6|90826.9|90735.8|90823.4|90732|30
1639604650000|2021-12-15 21:44:10|90825.6|90734.2|90827.1|90731.8|90833.7|90740.5|90816.1|90727.2|41
1639604660000|2021-12-15 21:44:20|90828|90733.8|90825.7|90737.2|90828.5|90739.2|90823.1|90732|34
1639604670000|2021-12-15 21:44:30|90825.5|90728.8|90825.4|90741.5|90832.8|90742.4|90820.4|90727.1|57
1639604680000|2021-12-15 21:44:40|90823.5|90743|90827.1|90736.1|90827.1|90743|90822.6|90736.1|27
1639604690000|2021-12-15 21:44:50|90825.3|90737.7|90820.8|90738.7|90826.9|90739.6|90820.8|90735.5|9
1639604700000|2021-12-15 21:45:00|90820.5|90735.6|90826.3|90746.9|90828.6|90747.2|90819.6|90724|39
1639604710000|2021-12-15 21:45:10|90824.8|90747.6|90822|90744.1|90831.9|90748.1|90821.9|90739.1|28
1639604720000|2021-12-15 21:45:20|90822.2|90744.9|90824.3|90742.8|90830.3|90744.9|90822|90738.1|21
1639604730000|2021-12-15 21:45:30|90824.6|90742.4|90826.2|90742.9|90827.7|90744.5|90822.9|90739.7|23
1639604740000|2021-12-15 21:45:40|90824.9|90743|90824.4|90742.5|90825.2|90746.6|90822.9|90742.5|14
1639604750000|2021-12-15 21:45:50|90825.2|90741.8|90826.6|90740.3|90826.9|90743.3|90822.5|90738.8|17
1639604760000|2021-12-15 21:46:00|90826.7|90740.5|90824.1|90744|90826.7|90747.2|90822.3|90740.5|22
1639604770000|2021-12-15 21:46:10|90824|90744.6|90827.1|90743.6|90827.8|90747.5|90822.7|90743.5|24
1639604780000|2021-12-15 21:46:20|90825.9|90745.2|90826.1|90745.6|90827.1|90746.7|90823|90744.2|21
1639604790000|2021-12-15 21:46:30|90825.2|90747.1|90828.3|90739.7|90833.1|90747.7|90822.6|90735.3|28
1639604800000|2021-12-15 21:46:40|90828.4|90739.8|90824.9|90743.9|90829.8|90745.3|90824.9|90734.7|27
1639604810000|2021-12-15 21:46:50|90822|90747|90826.3|90746.6|90827.2|90747.7|90820|90743.8|28
1639604820000|2021-12-15 21:47:00|90826|90746.5|90827.7|90736.5|90831.5|90746.5|90824.7|90733.2|22
1639604830000|2021-12-15 21:47:10|90828|90735.9|90830.5|90735.2|90836.4|90741.2|90826.8|90730.5|33
1639604840000|2021-12-15 21:47:20|90828.4|90735.8|90827.1|90744.8|90829.9|90744.9|90826.2|90735.8|28
1639604850000|2021-12-15 21:47:30|90826.9|90744.9|90829.9|90743.8|90831.2|90745.4|90825.7|90741.1|25
1639604860000|2021-12-15 21:47:40|90830.1|90743.1|90845.4|90741.4|90845.4|90747.6|90828.5|90729.3|31
1639604870000|2021-12-15 21:47:50|90844.6|90740.7|90840.6|90742.7|90844.6|90747.4|90838.3|90740.7|8
1639604880000|2021-12-15 21:48:00|90839.8|90743.7|90836.3|90741|90839.8|90750|90833.6|90735.9|26
1639604890000|2021-12-15 21:48:10|90836|90742|90837|90746.1|90840.2|90752.7|90832.1|90741|12
1639604900000|2021-12-15 21:48:20|90838.6|90744.1|90833|90750.8|90838.6|90752.2|90833|90744.1|10
1639604910000|2021-12-15 21:48:30|90833.4|90751.2|90833.1|90747.1|90838.4|90751.2|90832.2|90738.7|18
1639604920000|2021-12-15 21:48:40|90834.2|90744.6|90832.5|90748.1|90834.2|90748.7|90831.8|90743.3|5
1639604930000|2021-12-15 21:48:50|90830.3|90745.1|90834.6|90744.5|90836.5|90747.6|90830.3|90742.9|9
1639604940000|2021-12-15 21:49:00|90832.2|90750.4|90838.1|90748.1|90840.3|90751.5|90832.2|90744.9|16
1639604950000|2021-12-15 21:49:10|90835.9|90752.4|90829.3|90750.1|90836.2|90752.7|90827.4|90746|32
1639604960000|2021-12-15 21:49:20|90830.2|90749.1|90828.8|90749.4|90830.5|90749.8|90828|90747.6|22
1639604970000|2021-12-15 21:49:30|90828.9|90749.5|90826.8|90749.7|90828.9|90750.7|90826.8|90749.1|17
1639604980000|2021-12-15 21:49:40|90814|90764|90834.8|90739.5|90834.8|90764.4|90814|90739.5|8
1639604990000|2021-12-15 21:49:50|90834|90740.8|90827.7|90732.5|90837.3|90747|90823.1|90729|35
1639605000000|2021-12-15 21:50:00|90829.2|90733.7|90831.2|90740.8|90837.9|90741.1|90829.2|90725.9|54
1639605010000|2021-12-15 21:50:10|90829.7|90742.3|90828.4|90741.6|90831.5|90742.8|90827.4|90739.4|29
1639605020000|2021-12-15 21:50:20|90828.7|90741.9|90830.7|90738.9|90831.5|90743|90827.4|90737.4|23
1639605030000|2021-12-15 21:50:30|90829.3|90740.1|90829.6|90738.4|90831.5|90741.5|90828.7|90738.4|8
1639605040000|2021-12-15 21:50:40|90823.4|90747.7|90824.8|90742.9|90831.7|90747.7|90823.3|90738.5|16
1639605050000|2021-12-15 21:50:50|90824.4|90742.4|90830.9|90741.9|90832.8|90742.9|90824.4|90738|26
1639605060000|2021-12-15 21:51:00|90829.7|90742.9|90830.6|90740.4|90831.3|90745.3|90825|90740|26
1639605070000|2021-12-15 21:51:10|90828.1|90741.8|90829.3|90743.1|90829.9|90744.1|90825.5|90741.7|25
1639605080000|2021-12-15 21:51:20|90828.8|90744.2|90822.4|90746.3|90829.1|90746.5|90822.4|90741.8|31
1639605090000|2021-12-15 21:51:30|90822.6|90746.5|90832.4|90737.9|90837.6|90746.5|90822.6|90732.5|51
1639605100000|2021-12-15 21:51:40|90830.3|90740.4|90833.8|90738.8|90834.7|90742.6|90825.6|90733.4|42
1639605110000|2021-12-15 21:51:50|90833.6|90739.1|90830.1|90731.4|90834.3|90742.3|90828.3|90729.9|56
1639605120000|2021-12-15 21:52:00|90828.9|90732|90826.3|90739.3|90832.4|90741.2|90825.9|90727.1|63
1639605130000|2021-12-15 21:52:10|90826.6|90738.1|90829.5|90730.7|90832.2|90742|90824.3|90726.4|69
1639605140000|2021-12-15 21:52:20|90827.7|90732.5|90830.7|90730.3|90831.7|90739.1|90827.5|90729.7|63
1639605150000|2021-12-15 21:52:30|90830.9|90730.5|90831.5|90734.7|90832|90735|90829|90729.6|60
1639605160000|2021-12-15 21:52:40|90831.4|90734.8|90832.4|90731.2|90834.3|90740|90823.4|90727.8|69
1639605170000|2021-12-15 21:52:50|90828.8|90734.6|90834.8|90734.4|90836.2|90736.6|90828.8|90729.2|57
1639605180000|2021-12-15 21:53:00|90834.3|90734.6|90834.5|90731.9|90835.9|90740.6|90829.8|90728.9|50
1639605190000|2021-12-15 21:53:10|90833.9|90731.4|90832.6|90733.9|90837.4|90738.9|90826.8|90729.3|32
1639605200000|2021-12-15 21:53:20|90833|90735.6|90834.5|90735|90836.7|90743.6|90824.6|90730|30
1639605210000|2021-12-15 21:53:30|90831.7|90737.5|90823.3|90736.5|90836.4|90743.2|90823.3|90727.8|58
1639605220000|2021-12-15 21:53:40|90830.8|90731.2|90824.9|90734.1|90830.8|90743.8|90823.6|90725|67
1639605230000|2021-12-15 21:53:50|90827.3|90730.4|90828.4|90727.2|90829.6|90734|90826.3|90722.3|62
1639605240000|2021-12-15 21:54:00|90828.9|90727.6|90829|90725|90829.4|90728.2|90826.4|90722.4|43
1639605250000|2021-12-15 21:54:10|90829.1|90725.1|90827|90725.5|90830.5|90726.5|90826.8|90722.8|59
1639605260000|2021-12-15 21:54:20|90828.5|90726.8|90827.9|90723.9|90829.9|90729.3|90823.3|90720.9|37
1639605270000|2021-12-15 21:54:30|90826.5|90724.1|90827.1|90723.4|90836.1|90735|90826.5|90723.4|69
1639605280000|2021-12-15 21:54:40|90827.4|90724|90829.6|90730.9|90830.5|90733.7|90826|90724|67
1639605290000|2021-12-15 21:54:50|90829.2|90731.3|90831.1|90729.5|90831.1|90732.2|90827|90726.5|64
1639605300000|2021-12-15 21:55:00|90832.1|90729.4|90826.9|90722.9|90834.8|90730.8|90824.9|90720.9|45
1639605310000|2021-12-15 21:55:10|90826.8|90722.8|90827.4|90723.4|90827.5|90723.5|90824.5|90720.5|15
1639605320000|2021-12-15 21:55:20|90827.1|90723.1|90831.1|90727.1|90831.8|90727.8|90824.4|90720.4|15
1639605330000|2021-12-15 21:55:30|90826.8|90722.8|90826.1|90722.1|90828|90724|90820.5|90716.5|17
1639605340000|2021-12-15 21:55:40|90825.4|90721.4|90822.1|90718.1|90826.9|90722.9|90817.6|90713.6|20
1639605350000|2021-12-15 21:55:50|90821.9|90717.9|90826.3|90722.3|90826.6|90722.6|90820.8|90716.8|18
1639605360000|2021-12-15 21:56:00|90826|90722|90823.6|90719.6|90826.6|90722.6|90822.4|90718.4|19
1639605370000|2021-12-15 21:56:10|90823.3|90719.3|90822.9|90718.9|90824.4|90720.4|90822.3|90718.3|14
1639605380000|2021-12-15 21:56:20|90825.2|90721.2|90823.8|90719.8|90825.2|90721.2|90822.3|90718.3|13
1639605390000|2021-12-15 21:56:30|90822.8|90718.8|90824|90720|90826.2|90723.2|90822.8|90718.8|17
1639605400000|2021-12-15 21:56:40|90824.2|90720.2|90825|90721|90826.9|90722.9|90823.3|90719.3|11
1639605410000|2021-12-15 21:56:50|90824.5|90720.5|90827.6|90723.6|90828.7|90724.7|90824.5|90720.5|19
1639605420000|2021-12-15 21:57:00|90827.8|90723.8|90826.2|90722.2|90829.5|90725.5|90824.7|90720.7|30
1639605430000|2021-12-15 21:57:10|90825.5|90721.5|90826.4|90722.4|90828.3|90724.3|90825.2|90721.2|9
1639605440000|2021-12-15 21:57:20|90827.6|90723.6|90824.7|90720.7|90827.9|90723.9|90824.5|90720.5|15
1639605450000|2021-12-15 21:57:30|90825|90721|90824.7|90720.7|90827.2|90723.2|90824.4|90720.4|12
1639605460000|2021-12-15 21:57:40|90826.1|90722.1|90823.2|90719.2|90826.5|90722.5|90822.2|90718.2|14
1639605470000|2021-12-15 21:57:50|90823.1|90719.1|90823.3|90719.3|90823.3|90719.3|90821.2|90717.2|24
1639605480000|2021-12-15 21:58:00|90824.3|90720.3|90819.5|90715.5|90824.4|90720.4|90819.5|90715.5|25
1639605490000|2021-12-15 21:58:10|90820|90716|90823.2|90719.2|90824.4|90720.4|90820|90716|19
1639605500000|2021-12-15 21:58:20|90823.5|90719.5|90821.4|90717.4|90823.5|90719.5|90821.4|90717.4|10
1639605510000|2021-12-15 21:58:30|90822.4|90718.4|90828.6|90724.6|90829.2|90725.2|90821.8|90717.8|24
1639605520000|2021-12-15 21:58:40|90827.3|90723.3|90827.5|90723.5|90829.6|90725.6|90826.1|90722.1|14
1639605530000|2021-12-15 21:58:50|90827|90723|90827.2|90723.2|90828|90724|90826.6|90722.6|8
1639605540000|2021-12-15 21:59:00|90828.2|90724.2|90828.7|90724.7|90829.8|90725.8|90827.6|90723.6|18
1639605550000|2021-12-15 21:59:10|90829|90725|90828.8|90724.8|90829|90725|90827.8|90723.8|11
1639605560000|2021-12-15 21:59:20|90830.3|90726.3|90829.5|90725.5|90830.3|90726.3|90828.4|90724.4|12
1639605570000|2021-12-15 21:59:30|90830.3|90726.3|90829.2|90725.2|90830.3|90726.3|90829|90725|11
1639605580000|2021-12-15 21:59:40|90829.1|90725.1|90829.4|90725.4|90829.4|90725.4|90829.1|90725.1|4
1639605590000|2021-12-15 21:59:50|90829.3|90725.3|90856.1|90752.1|90864.2|90760.2|90829.3|90725.3|41
1639605600000|2021-12-15 22:00:00|90879.3|90775.3|90853.4|90749.4|90879.7|90775.7|90853.4|90749.4|7
1639605610000|2021-12-15 22:00:10|90878|90774|90875.6|90771.6|90890.9|90786.9|90866.3|90762.3|5
1639605620000|2021-12-15 22:00:20|90880.4|90776.4|90874.5|90770.5|90880.4|90776.4|90874.5|90770.5|3
1639605630000|2021-12-15 22:00:30|90869.5|90765.5|90872.7|90768.7|90872.7|90768.7|90869.5|90765.5|2
1639605640000|2021-12-15 22:00:40|90871|90767|90874.2|90770.2|90874.2|90770.2|90871|90767|3
1639605650000|2021-12-15 22:00:50|90874|90770|90879.1|90775.1|90880.3|90776.3|90874|90770|5
1639605660000|2021-12-15 22:01:00|90870.4|90766.4|90865.5|90761.5|90881|90777|90865.2|90761.2|8
1639605670000|2021-12-15 22:01:10|90865.4|90761.4|90865.4|90761.4|90865.4|90761.4|90865.4|90761.4|1
1639605680000|2021-12-15 22:01:20|90864.9|90760.9|90865.8|90761.8|90865.8|90761.8|90864.9|90760.9|3
1639605690000|2021-12-15 22:01:30|90865.6|90761.6|90865.7|90761.7|90865.7|90761.7|90865.6|90761.6|2
1639605700000|2021-12-15 22:01:40|90862.8|90758.8|90865.2|90761.2|90870.6|90766.6|90862.8|90758.8|4
1639605720000|2021-12-15 22:02:00|90864|90760|90864.5|90760.5|90864.5|90760.5|90864|90760|2
1639605730000|2021-12-15 22:02:10|90866|90762|90866|90762|90866|90762|90866|90762|1
1639605740000|2021-12-15 22:02:20|90865.3|90761.3|90869.8|90765.8|90869.8|90765.8|90865.3|90761.3|2
1639605750000|2021-12-15 22:02:30|90869.9|90765.9|90880.2|90776.2|90880.5|90776.5|90869.9|90765.9|3
1639605770000|2021-12-15 22:02:50|90879.3|90775.3|90879.3|90775.3|90879.3|90775.3|90879.3|90775.3|1
1639605780000|2021-12-15 22:03:00|90873.1|90769.1|90876.1|90772.1|90876.1|90772.1|90871.4|90767.4|3
1639605790000|2021-12-15 22:03:10|90876|90772|90877.7|90773.7|90877.7|90773.7|90876|90772|2
1639605810000|2021-12-15 22:03:30|90877.8|90773.8|90877.8|90773.8|90877.8|90773.8|90877.8|90773.8|1
1639605830000|2021-12-15 22:03:50|90877.1|90773.1|90876.2|90772.2|90877.1|90773.1|90874.9|90770.9|3
1639605840000|2021-12-15 22:04:00|90876.1|90772.1|90876.1|90772.1|90876.1|90772.1|90876.1|90772.1|1
1639605850000|2021-12-15 22:04:10|90875.7|90771.7|90870|90766|90875.7|90771.7|90869.3|90765.3|3
1639605860000|2021-12-15 22:04:20|90869.7|90765.7|90869.7|90765.7|90869.7|90765.7|90869.7|90765.7|1
1639605870000|2021-12-15 22:04:30|90869.6|90765.6|90869.7|90765.7|90869.7|90765.7|90869.6|90765.6|2
1639605880000|2021-12-15 22:04:40|90859.1|90755.1|90859.1|90755.1|90859.1|90755.1|90859.1|90755.1|1
1639605890000|2021-12-15 22:04:50|90857.7|90753.7|90857.7|90753.7|90857.7|90753.7|90857.7|90753.7|1
1639605900000|2021-12-15 22:05:00|90871.4|90767.4|90879.4|90775.4|90879.4|90775.4|90871.4|90767.4|4
1639605910000|2021-12-15 22:05:10|90877.4|90773.4|90877.4|90773.4|90877.4|90773.4|90877.4|90773.4|1
1639605920000|2021-12-15 22:05:20|90882.8|90778.8|90864|90760|90884.7|90780.7|90864|90760|4
1639605930000|2021-12-15 22:05:30|90867.1|90763.1|90867.1|90763.1|90867.1|90763.1|90867.1|90763.1|1
1639605940000|2021-12-15 22:05:40|90881.4|90777.4|90881.6|90777.6|90881.6|90777.6|90878|90774|4
1639605950000|2021-12-15 22:05:50|90880.7|90776.7|90864.1|90760.1|90880.7|90776.7|90864.1|90760.1|6
1639605960000|2021-12-15 22:06:00|90862.1|90758.1|90862.1|90758.1|90862.1|90758.1|90861.9|90757.9|3
1639605970000|2021-12-15 22:06:10|90863.8|90759.8|90869.1|90765.1|90869.1|90765.1|90863.8|90759.8|3
1639605980000|2021-12-15 22:06:20|90865.6|90761.6|90862.9|90758.9|90865.6|90761.6|90862.9|90758.9|2
1639605990000|2021-12-15 22:06:30|90860.7|90756.7|90860.7|90756.7|90860.7|90756.7|90860.7|90756.7|1
1639606000000|2021-12-15 22:06:40|90873.6|90769.6|90871.7|90767.7|90873.6|90769.6|90871.7|90767.7|2
1639606010000|2021-12-15 22:06:50|90869.5|90765.5|90872.3|90768.3|90872.3|90768.3|90869.5|90765.5|3
1639606020000|2021-12-15 22:07:00|90871.3|90767.3|90869.1|90765.1|90871.3|90767.3|90869.1|90765.1|2
1639606030000|2021-12-15 22:07:10|90871.7|90767.7|90873.8|90769.8|90873.8|90769.8|90871.7|90767.7|2
1639606040000|2021-12-15 22:07:20|90874.6|90770.6|90874.6|90770.6|90874.6|90770.6|90874.6|90770.6|1
1639606050000|2021-12-15 22:07:30|90873.3|90769.3|90873.3|90769.3|90873.3|90769.3|90873.3|90769.3|1
1639606060000|2021-12-15 22:07:40|90871.5|90767.5|90871.5|90767.5|90871.5|90767.5|90871.5|90767.5|1
1639606080000|2021-12-15 22:08:00|90872.9|90768.9|90872.4|90768.4|90872.9|90768.9|90871.1|90767.1|5
1639606090000|2021-12-15 22:08:10|90871|90767|90872.7|90768.7|90872.7|90768.7|90871|90767|2
1639606100000|2021-12-15 22:08:20|90872.6|90768.6|90872.7|90768.7|90872.7|90768.7|90872.6|90768.6|2
1639606110000|2021-12-15 22:08:30|90872.6|90768.6|90872.5|90768.5|90872.6|90768.6|90872.5|90768.5|2
1639606140000|2021-12-15 22:09:00|90871.6|90767.6|90871.7|90767.7|90871.7|90767.7|90871.6|90767.6|2
1639606150000|2021-12-15 22:09:10|90871.8|90767.8|90871.7|90767.7|90872.1|90768.1|90871.7|90767.7|5
1639606160000|2021-12-15 22:09:20|90871.6|90767.6|90871.6|90767.6|90871.6|90767.6|90871.6|90767.6|1
1639606180000|2021-12-15 22:09:40|90877|90773|90877|90773|90877|90773|90877|90773|1
1639606200000|2021-12-15 22:10:00|90875|90771|90877.1|90773.1|90877.1|90773.1|90867.7|90763.7|8
1639606210000|2021-12-15 22:10:10|90875.1|90771.1|90876.9|90772.9|90876.9|90772.9|90874.2|90770.2|3
1639606220000|2021-12-15 22:10:20|90875.8|90771.8|90872.3|90768.3|90875.8|90771.8|90872.3|90768.3|2
1639606230000|2021-12-15 22:10:30|90874.1|90770.1|90868.9|90764.9|90874.1|90770.1|90868.9|90764.9|2
1639606250000|2021-12-15 22:10:50|90864.4|90760.4|90875.8|90771.8|90875.8|90771.8|90864.4|90760.4|2
1639606260000|2021-12-15 22:11:00|90875.6|90771.6|90866.8|90762.8|90877.2|90773.2|90866.8|90762.8|6
1639606270000|2021-12-15 22:11:10|90866|90762|90871.1|90767.1|90871.1|90767.1|90864.8|90760.8|4
1639606280000|2021-12-15 22:11:20|90876.8|90772.8|90878.9|90774.9|90878.9|90774.9|90876.8|90772.8|2
1639606290000|2021-12-15 22:11:30|90871.1|90767.1|90872.9|90768.9|90872.9|90768.9|90871.1|90767.1|4
1639606300000|2021-12-15 22:11:40|90858.6|90754.6|90878.8|90774.8|90878.8|90774.8|90858.6|90754.6|7
1639606310000|2021-12-15 22:11:50|90870.5|90766.5|90871|90767|90876.9|90772.9|90865.2|90761.2|6
1639606320000|2021-12-15 22:12:00|90873.9|90769.9|90871|90767|90874.9|90770.9|90868.5|90764.5|12
1639606330000|2021-12-15 22:12:10|90870.8|90766.8|90875.5|90771.5|90877.7|90773.7|90868.3|90764.3|20
1639606340000|2021-12-15 22:12:20|90870.7|90766.7|90880.4|90776.4|90884.3|90780.3|90870.7|90766.7|13
1639606350000|2021-12-15 22:12:30|90869.9|90765.9|90873.1|90769.1|90876.8|90772.8|90869.9|90765.9|10
1639606360000|2021-12-15 22:12:40|90878.3|90774.3|90873.2|90769.2|90878.3|90774.3|90872.4|90768.4|7
1639606370000|2021-12-15 22:12:50|90880.4|90776.4|90885.6|90781.6|90885.6|90781.6|90877.3|90773.3|12
1639606380000|2021-12-15 22:13:00|90879.2|90775.2|90881.9|90777.9|90886.5|90782.5|90879|90775|15
1639606390000|2021-12-15 22:13:10|90883.9|90779.9|90873.9|90769.9|90883.9|90779.9|90871.9|90767.9|10
1639606400000|2021-12-15 22:13:20|90876.2|90772.2|90878.7|90774.7|90878.8|90774.8|90869|90765|9
1639606410000|2021-12-15 22:13:30|90870.7|90766.7|90878.8|90774.8|90878.8|90774.8|90869.8|90765.8|7
1639606420000|2021-12-15 22:13:40|90875|90771|90869.3|90765.3|90875|90771|90869.3|90765.3|2
1639606430000|2021-12-15 22:13:50|90865.5|90761.5|90864.3|90760.3|90865.5|90761.5|90861|90757|5
1639606440000|2021-12-15 22:14:00|90868.7|90764.7|90868.9|90764.9|90868.9|90764.9|90868.7|90764.7|2
1639606450000|2021-12-15 22:14:10|90865.3|90761.3|90873.4|90769.4|90873.4|90769.4|90865.3|90761.3|5
1639606460000|2021-12-15 22:14:20|90866.5|90762.5|90866.5|90762.5|90866.5|90762.5|90866.5|90762.5|1
1639606470000|2021-12-15 22:14:30|90865|90761|90863|90759|90873.6|90769.6|90863|90759|7
1639606480000|2021-12-15 22:14:40|90865.8|90761.8|90865.8|90761.8|90865.8|90761.8|90865.8|90761.8|1
1639606490000|2021-12-15 22:14:50|90863.6|90759.6|90865.4|90761.4|90865.4|90761.4|90863.6|90759.6|3
1639606500000|2021-12-15 22:15:00|90854|90750|90878.2|90774.2|90878.2|90774.2|90848.3|90744.3|6
1639606510000|2021-12-15 22:15:10|90880.7|90776.7|90888.6|90784.6|90888.6|90784.6|90877.6|90773.6|6
1639606520000|2021-12-15 22:15:20|90888.9|90784.9|90881.1|90777.1|90888.9|90784.9|90869|90765|8
1639606530000|2021-12-15 22:15:30|90878.9|90774.9|90877.7|90773.7|90878.9|90774.9|90877.3|90773.3|5
1639606540000|2021-12-15 22:15:40|90865.6|90761.6|90867.7|90763.7|90875.7|90771.7|90865.6|90761.6|8
1639606550000|2021-12-15 22:15:50|90856|90752|90865.3|90761.3|90873.2|90769.2|90854.3|90750.3|10
1639606560000|2021-12-15 22:16:00|90873.5|90769.5|90873.7|90769.7|90873.8|90769.8|90870.2|90766.2|5
1639606570000|2021-12-15 22:16:10|90871.5|90767.5|90873.9|90769.9|90873.9|90769.9|90871.5|90767.5|2
1639606580000|2021-12-15 22:16:20|90882.6|90778.6|90869.4|90765.4|90882.6|90778.6|90859|90755|20
1639606590000|2021-12-15 22:16:30|90864.3|90760.3|90860.6|90756.6|90869.3|90765.3|90856.9|90752.9|15
1639606600000|2021-12-15 22:16:40|90860.2|90756.2|90860.6|90756.6|90864.1|90760.1|90860.2|90756.2|14
1639606610000|2021-12-15 22:16:50|90858.7|90754.7|90844.6|90740.6|90858.7|90754.7|90844.3|90740.3|5
1639606620000|2021-12-15 22:17:00|90857.8|90753.8|90861.8|90757.8|90861.9|90757.9|90856.7|90752.7|7
1639606630000|2021-12-15 22:17:10|90859.6|90755.6|90857.4|90753.4|90865.1|90761.1|90857.3|90753.3|5
1639606640000|2021-12-15 22:17:20|90845.7|90741.7|90852.3|90748.3|90852.3|90748.3|90845.7|90741.7|5
1639606650000|2021-12-15 22:17:30|90848.2|90744.2|90845.6|90741.6|90854.7|90750.7|90844|90740|7
1639606660000|2021-12-15 22:17:40|90839.7|90735.7|90851.5|90747.5|90855|90751|90839.7|90735.7|7
1639606670000|2021-12-15 22:17:50|90848.8|90744.8|90850.6|90746.6|90850.6|90746.6|90842.7|90738.7|7
1639606680000|2021-12-15 22:18:00|90847.1|90743.1|90842.8|90738.8|90847.6|90743.6|90842.8|90738.8|6
1639606690000|2021-12-15 22:18:10|90861.6|90757.6|90851.2|90747.2|90861.6|90757.6|90851.2|90747.2|5
1639606700000|2021-12-15 22:18:20|90845|90741|90847.9|90743.9|90847.9|90743.9|90845|90741|5
1639606710000|2021-12-15 22:18:30|90849.7|90745.7|90839.7|90735.7|90849.7|90745.7|90839.7|90735.7|2
1639606720000|2021-12-15 22:18:40|90840.6|90736.6|90856.9|90752.9|90856.9|90752.9|90838.8|90734.8|8
1639606730000|2021-12-15 22:18:50|90848.9|90744.9|90846.6|90742.6|90848.9|90744.9|90846.6|90742.6|2
1639606740000|2021-12-15 22:19:00|90867.8|90763.8|90853.3|90749.3|90867.8|90763.8|90843.4|90739.4|6
1639606750000|2021-12-15 22:19:10|90852.3|90748.3|90853.6|90749.6|90853.6|90749.6|90850.4|90746.4|4
1639606760000|2021-12-15 22:19:20|90854.1|90750.1|90854.3|90750.3|90854.3|90750.3|90854|90750|4
1639606770000|2021-12-15 22:19:30|90844.4|90740.4|90844.5|90740.5|90844.5|90740.5|90843.9|90739.9|3
1639606780000|2021-12-15 22:19:40|90839.6|90735.6|90849.6|90745.6|90856.2|90752.2|90839.6|90735.6|4
1639606790000|2021-12-15 22:19:50|90856.1|90752.1|90855.8|90751.8|90856.7|90752.7|90853.5|90749.5|7
1639606800000|2021-12-15 22:20:00|90862.1|90758.1|90849.9|90745.9|90862.1|90758.1|90849.9|90745.9|5
1639606810000|2021-12-15 22:20:10|90853.5|90749.5|90847|90743|90853.5|90749.5|90842.4|90738.4|5
1639606820000|2021-12-15 22:20:20|90846.2|90742.2|90848.9|90744.9|90849|90745|90843.5|90739.5|7
1639606830000|2021-12-15 22:20:30|90854.1|90750.1|90840.8|90736.8|90855.6|90751.6|90840.8|90736.8|9
1639606840000|2021-12-15 22:20:40|90841.1|90737.1|90848.5|90744.5|90848.5|90744.5|90841.1|90737.1|4
1639606850000|2021-12-15 22:20:50|90850.1|90746.1|90859.7|90755.7|90862.6|90758.6|90850|90746|7
1639606860000|2021-12-15 22:21:00|90865.2|90761.2|90839.1|90735.1|90865.2|90761.2|90839.1|90735.1|6
1639606870000|2021-12-15 22:21:10|90839.2|90735.2|90847.5|90743.5|90847.5|90743.5|90839.2|90735.2|5
1639606880000|2021-12-15 22:21:20|90845.5|90741.5|90851.5|90747.5|90851.5|90747.5|90844.1|90740.1|4
1639606890000|2021-12-15 22:21:30|90852|90748|90840.8|90736.8|90855.8|90751.8|90840.8|90736.8|3
1639606900000|2021-12-15 22:21:40|90847.7|90743.7|90850.8|90746.8|90858.2|90754.2|90847.7|90743.7|6
1639606910000|2021-12-15 22:21:50|90865.7|90761.7|90846.6|90742.6|90865.7|90761.7|90846.6|90742.6|7
1639606920000|2021-12-15 22:22:00|90843.4|90739.4|90848.3|90744.3|90852.2|90748.2|90843.3|90739.3|4
1639606930000|2021-12-15 22:22:10|90845.7|90741.7|90846.6|90742.6|90846.6|90742.6|90840.8|90736.8|4
1639606940000|2021-12-15 22:22:20|90844.7|90740.7|90852|90748|90858.7|90754.7|90840.6|90736.6|8
1639606950000|2021-12-15 22:22:30|90853.4|90749.4|90842.2|90738.2|90855.2|90751.2|90842.2|90738.2|5
1639606960000|2021-12-15 22:22:40|90846.1|90742.1|90843|90739|90852.4|90748.4|90843|90739|10
1639606970000|2021-12-15 22:22:50|90854.2|90750.2|90846.8|90742.8|90854.2|90750.2|90839.1|90735.1|8
1639606980000|2021-12-15 22:23:00|90846.6|90742.6|90849.9|90745.9|90850.8|90746.8|90846.5|90742.5|7
1639606990000|2021-12-15 22:23:10|90851.4|90747.4|90845.8|90741.8|90852.1|90748.1|90843.6|90739.6|8
1639607000000|2021-12-15 22:23:20|90845|90741|90857.2|90753.2|90857.2|90753.2|90845|90741|3
1639607010000|2021-12-15 22:23:30|90850.3|90746.3|90854.1|90750.1|90854.1|90750.1|90837.3|90733.3|10
1639607020000|2021-12-15 22:23:40|90859.8|90755.8|90840.3|90736.3|90859.8|90755.8|90840.3|90736.3|12
1639607030000|2021-12-15 22:23:50|90844.6|90740.6|90845.1|90741.1|90846.6|90742.6|90843.7|90739.7|6
1639607040000|2021-12-15 22:24:00|90846.1|90742.1|90839.8|90735.8|90846.1|90742.1|90835.2|90731.2|8
1639607050000|2021-12-15 22:24:10|90841.1|90737.1|90848.1|90744.1|90848.4|90744.4|90841.1|90737.1|8
1639607060000|2021-12-15 22:24:20|90835.6|90731.6|90845.8|90741.8|90845.8|90741.8|90826.3|90722.3|10
1639607070000|2021-12-15 22:24:30|90845.7|90741.7|90847|90743|90851.1|90747.1|90841.1|90737.1|8
1639607080000|2021-12-15 22:24:40|90851.5|90747.5|90840.4|90736.4|90851.5|90747.5|90840.4|90736.4|5
1639607090000|2021-12-15 22:24:50|90833|90729|90834.3|90730.3|90838.5|90734.5|90833|90729|6
1639607100000|2021-12-15 22:25:00|90838.8|90734.8|90843.4|90739.4|90844.4|90740.4|90837|90733|8
1639607110000|2021-12-15 22:25:10|90841.7|90737.7|90837.2|90733.2|90843.4|90739.4|90835.2|90731.2|9
1639607120000|2021-12-15 22:25:20|90839|90735|90841.2|90737.2|90843.1|90739.1|90835.5|90731.5|8
1639607130000|2021-12-15 22:25:30|90847.1|90743.1|90850.1|90746.1|90850.1|90746.1|90843.2|90739.2|8
1639607140000|2021-12-15 22:25:40|90850|90746|90839.8|90735.8|90850|90746|90838.7|90734.7|8
1639607150000|2021-12-15 22:25:50|90841.3|90737.3|90841.5|90737.5|90841.6|90737.6|90840.9|90736.9|5
1639607160000|2021-12-15 22:26:00|90841.8|90737.8|90839.3|90735.3|90843.1|90739.1|90831.9|90727.9|9
1639607170000|2021-12-15 22:26:10|90838.6|90734.6|90840.5|90736.5|90840.5|90736.5|90834.9|90730.9|10
1639607180000|2021-12-15 22:26:20|90839.3|90735.3|90844.8|90740.8|90845.7|90741.7|90829.5|90725.5|10
1639607190000|2021-12-15 22:26:30|90840.7|90736.7|90842.2|90738.2|90843|90739|90837|90733|9
1639607200000|2021-12-15 22:26:40|90844.5|90740.5|90836.3|90732.3|90844.5|90740.5|90834.2|90730.2|10
1639607210000|2021-12-15 22:26:50|90835.7|90731.7|90838.1|90734.1|90843.6|90739.6|90835.7|90731.7|14
1639607220000|2021-12-15 22:27:00|90837.9|90733.9|90839.7|90735.7|90839.7|90735.7|90835.6|90731.6|13
1639607230000|2021-12-15 22:27:10|90840.3|90736.3|90841.8|90737.8|90843.6|90739.6|90833.5|90729.5|9
1639607240000|2021-12-15 22:27:20|90847.6|90743.6|90843.8|90739.8|90847.6|90743.6|90843.8|90739.8|7
1639607250000|2021-12-15 22:27:30|90844.7|90740.7|90842.8|90738.8|90844.7|90740.7|90839|90735|7
1639607260000|2021-12-15 22:27:40|90843.2|90739.2|90842.7|90738.7|90843.2|90739.2|90840|90736|5
1639607270000|2021-12-15 22:27:50|90848.4|90744.4|90843.5|90739.5|90850.6|90746.6|90834.2|90730.2|7
1639607280000|2021-12-15 22:28:00|90847.3|90743.3|90840.7|90736.7|90847.3|90743.3|90835.7|90731.7|9
1639607290000|2021-12-15 22:28:10|90840.1|90736.1|90844.2|90740.2|90844.4|90740.4|90834.9|90730.9|9
1639607300000|2021-12-15 22:28:20|90845.2|90741.2|90839.5|90735.5|90845.2|90741.2|90831|90727|7
1639607310000|2021-12-15 22:28:30|90840.1|90736.1|90844.6|90740.6|90844.6|90740.6|90837.3|90733.3|14
1639607320000|2021-12-15 22:28:40|90845.4|90741.4|90847.2|90743.2|90848.5|90744.5|90845|90741|6
1639607330000|2021-12-15 22:28:50|90847.4|90743.4|90849.3|90745.3|90852.1|90748.1|90847.4|90743.4|8
1639607340000|2021-12-15 22:29:00|90850.8|90746.8|90846|90742|90851.4|90747.4|90841|90737|13
1639607350000|2021-12-15 22:29:10|90841.3|90737.3|90847.2|90743.2|90847.5|90743.5|90841.3|90737.3|10
1639607360000|2021-12-15 22:29:20|90847.4|90743.4|90843.5|90739.5|90847.4|90743.4|90839.9|90735.9|13
1639607370000|2021-12-15 22:29:30|90842.9|90738.9|90845.2|90741.2|90845.2|90741.2|90842.9|90738.9|7
1639607380000|2021-12-15 22:29:40|90849.7|90745.7|90847.7|90743.7|90849.7|90745.7|90846.8|90742.8|6
1639607390000|2021-12-15 22:29:50|90850.3|90746.3|90847.9|90743.9|90850.5|90746.5|90842|90738|11
1639607400000|2021-12-15 22:30:00|90844.8|90740.8|90849.2|90745.2|90850.5|90746.5|90842.5|90738.5|22
1639607410000|2021-12-15 22:30:10|90850.1|90746.1|90849.7|90745.7|90850.2|90746.2|90847.1|90743.1|17
1639607420000|2021-12-15 22:30:20|90850.2|90746.2|90852.6|90748.6|90853.5|90749.5|90847|90743|18
1639607430000|2021-12-15 22:30:30|90852.4|90748.4|90854.5|90750.5|90855|90751|90850.9|90746.9|18
1639607440000|2021-12-15 22:30:40|90853|90749|90849.2|90745.2|90854.4|90750.4|90846.8|90742.8|9
1639607450000|2021-12-15 22:30:50|90851.1|90747.1|90849.2|90745.2|90852.1|90748.1|90848.6|90744.6|8
1639607460000|2021-12-15 22:31:00|90856.5|90752.5|90855.3|90751.3|90856.7|90752.7|90850.6|90746.6|12
1639607470000|2021-12-15 22:31:10|90855.9|90751.9|90850.7|90746.7|90857.5|90753.5|90849.9|90745.9|10
1639607480000|2021-12-15 22:31:20|90851.9|90747.9|90852.4|90748.4|90853.5|90749.5|90850.5|90746.5|12
1639607490000|2021-12-15 22:31:30|90850.4|90746.4|90847|90743|90850.5|90746.5|90846.3|90742.3|22
1639607500000|2021-12-15 22:31:40|90846.7|90742.7|90846.6|90742.6|90850|90746|90845.1|90741.1|14
1639607510000|2021-12-15 22:31:50|90847.8|90743.8|90845.4|90741.4|90849.2|90745.2|90841.5|90737.5|12
1639607520000|2021-12-15 22:32:00|90846.6|90742.6|90848.2|90744.2|90848.9|90744.9|90845.9|90741.9|14
1639607530000|2021-12-15 22:32:10|90849.1|90745.1|90851|90747|90852.5|90748.5|90848.3|90744.3|17
1639607540000|2021-12-15 22:32:20|90852|90748|90849.4|90745.4|90852|90748|90846.7|90742.7|9
1639607550000|2021-12-15 22:32:30|90849.3|90745.3|90845.3|90741.3|90849.3|90745.3|90843.4|90739.4|8
1639607560000|2021-12-15 22:32:40|90846.8|90742.8|90848.5|90744.5|90850.3|90746.3|90844.7|90740.7|14
1639607570000|2021-12-15 22:32:50|90845.9|90741.9|90847.3|90743.3|90849.5|90745.5|90845.6|90741.6|16
1639607580000|2021-12-15 22:33:00|90846.9|90742.9|90847.3|90743.3|90848.4|90744.4|90844.4|90740.4|11
1639607590000|2021-12-15 22:33:10|90845.3|90741.3|90845.8|90741.8|90847.3|90743.3|90844.2|90740.2|14
1639607600000|2021-12-15 22:33:20|90847.5|90743.5|90848.3|90744.3|90852.1|90748.1|90845.6|90741.6|19
1639607610000|2021-12-15 22:33:30|90849|90745|90848.8|90744.8|90851.3|90747.3|90848.1|90744.1|6
1639607620000|2021-12-15 22:33:40|90850.5|90746.5|90841.2|90737.2|90850.5|90746.5|90839.6|90735.6|10
1639607630000|2021-12-15 22:33:50|90841.1|90737.1|90847.5|90743.5|90853.3|90749.3|90841.1|90737.1|4
1639607640000|2021-12-15 22:34:00|90850.6|90746.6|90846.8|90742.8|90850.6|90746.6|90843.4|90739.4|8
1639607650000|2021-12-15 22:34:10|90846.3|90742.3|90846.5|90742.5|90850.1|90746.1|90844.2|90740.2|8
1639607660000|2021-12-15 22:34:20|90846.4|90742.4|90846.3|90742.3|90847.3|90743.3|90844.8|90740.8|15
1639607670000|2021-12-15 22:34:30|90848|90744|90838.7|90734.7|90848.1|90744.1|90838.7|90734.7|7
1639607680000|2021-12-15 22:34:40|90835.8|90731.8|90845|90741|90847.2|90743.2|90835.8|90731.8|11
1639607690000|2021-12-15 22:34:50|90843.8|90739.8|90844.9|90740.9|90847|90743|90841.1|90737.1|8
1639607700000|2021-12-15 22:35:00|90845.4|90741.4|90846.9|90742.9|90846.9|90742.9|90844.5|90740.5|7
1639607710000|2021-12-15 22:35:10|90845.7|90741.7|90850.4|90746.4|90850.4|90746.4|90845.2|90741.2|11
1639607720000|2021-12-15 22:35:20|90844.9|90740.9|90846.3|90742.3|90848.5|90744.5|90843.8|90739.8|11
1639607730000|2021-12-15 22:35:30|90844.9|90740.9|90846.4|90742.4|90847.5|90743.5|90842.8|90738.8|15
1639607740000|2021-12-15 22:35:40|90846.9|90742.9|90849.6|90745.6|90849.7|90745.7|90845.4|90741.4|12
1639607750000|2021-12-15 22:35:50|90849.8|90745.8|90847.1|90743.1|90849.9|90745.9|90845.6|90741.6|11
1639607760000|2021-12-15 22:36:00|90848.4|90744.4|90829.5|90725.5|90848.4|90744.4|90820.8|90716.8|6
1639607770000|2021-12-15 22:36:10|90835.3|90731.3|90820.3|90716.3|90839|90735|90820.3|90716.3|17
1639607780000|2021-12-15 22:36:20|90837.2|90733.2|90828.9|90724.9|90851.6|90747.6|90822.1|90718.1|15
1639607790000|2021-12-15 22:36:30|90828.7|90724.7|90844.3|90740.3|90845.4|90741.4|90828.7|90724.7|16
1639607800000|2021-12-15 22:36:40|90842.6|90738.6|90838.1|90734.1|90847.8|90743.8|90838.1|90734.1|10
1639607810000|2021-12-15 22:36:50|90836|90732|90848.8|90744.8|90848.8|90744.8|90835.9|90731.9|12
1639607820000|2021-12-15 22:37:00|90849.6|90745.6|90833.8|90729.8|90849.6|90745.6|90833.8|90729.8|10
1639607830000|2021-12-15 22:37:10|90833.1|90729.1|90843.9|90739.9|90843.9|90739.9|90833.1|90729.1|6
1639607840000|2021-12-15 22:37:20|90832.4|90728.4|90835.3|90731.3|90842.7|90738.7|90828.7|90724.7|25
1639607850000|2021-12-15 22:37:30|90838.7|90734.7|90833.6|90729.6|90838.7|90734.7|90824.7|90720.7|10
1639607860000|2021-12-15 22:37:40|90838.4|90734.4|90838.2|90734.2|90842.2|90738.2|90834.7|90730.7|11
1639607870000|2021-12-15 22:37:50|90839.4|90735.4|90841.7|90737.7|90842.2|90738.2|90829.2|90725.2|19
1639607880000|2021-12-15 22:38:00|90842.3|90738.3|90840.3|90736.3|90842.3|90738.3|90839.5|90735.5|8
1639607890000|2021-12-15 22:38:10|90840.7|90736.7|90826.9|90722.9|90842.6|90738.6|90826.8|90722.8|7
1639607900000|2021-12-15 22:38:20|90827.3|90723.3|90826.3|90722.3|90834.9|90730.9|90826.3|90722.3|12
1639607910000|2021-12-15 22:38:30|90830.8|90726.8|90840.2|90736.2|90840.9|90736.9|90827.4|90723.4|13
1639607920000|2021-12-15 22:38:40|90840.1|90736.1|90842|90738|90842|90738|90839.4|90735.4|7
1639607930000|2021-12-15 22:38:50|90842.1|90738.1|90845.1|90741.1|90845.1|90741.1|90823.6|90719.6|14
1639607940000|2021-12-15 22:39:00|90844.9|90740.9|90831.2|90727.2|90844.9|90740.9|90818.1|90714.1|7
1639607950000|2021-12-15 22:39:10|90830.4|90726.4|90826.3|90722.3|90833.2|90729.2|90822.2|90718.2|8
1639607960000|2021-12-15 22:39:20|90828.4|90724.4|90832.7|90728.7|90832.8|90728.8|90825.4|90721.4|8
1639607970000|2021-12-15 22:39:30|90833.1|90729.1|90831.4|90727.4|90833.1|90729.1|90829.4|90725.4|3
1639607980000|2021-12-15 22:39:40|90837.2|90733.2|90837.9|90733.9|90839.1|90735.1|90834.8|90730.8|7
1639607990000|2021-12-15 22:39:50|90838.1|90734.1|90842.9|90738.9|90842.9|90738.9|90814.9|90710.9|8
1639608000000|2021-12-15 22:40:00|90840.2|90736.2|90841|90737|90842.7|90738.7|90840.2|90736.2|9
1639608010000|2021-12-15 22:40:10|90835.6|90731.6|90839.9|90735.9|90840.1|90736.1|90835.6|90731.6|6
1639608020000|2021-12-15 22:40:20|90840.1|90736.1|90821.3|90717.3|90840.1|90736.1|90821.3|90717.3|15
1639608030000|2021-12-15 22:40:30|90823.9|90719.9|90829|90725|90830.6|90726.6|90823.9|90719.9|8
1639608040000|2021-12-15 22:40:40|90828.6|90724.6|90838.4|90734.4|90839.4|90735.4|90818|90714|24
1639608050000|2021-12-15 22:40:50|90838.5|90734.5|90836.9|90732.9|90839.3|90735.3|90836.9|90732.9|7
1639608060000|2021-12-15 22:41:00|90837.6|90733.6|90813.6|90709.6|90837.8|90733.8|90813.6|90709.6|10
1639608070000|2021-12-15 22:41:10|90815.1|90711.1|90827.5|90723.5|90827.5|90723.5|90815.1|90711.1|10
1639608080000|2021-12-15 22:41:20|90821|90717|90836.9|90732.9|90837.9|90733.9|90814.5|90710.5|15
1639608090000|2021-12-15 22:41:30|90836.6|90732.6|90816.4|90712.4|90836.6|90732.6|90812.4|90708.4|5
1639608100000|2021-12-15 22:41:40|90817.2|90713.2|90830.7|90726.7|90836.1|90732.1|90817.2|90713.2|18
1639608110000|2021-12-15 22:41:50|90837.6|90733.6|90836.8|90732.8|90838|90734|90817.7|90713.7|16
1639608120000|2021-12-15 22:42:00|90833.3|90729.3|90818.6|90714.6|90834.2|90730.2|90814.1|90710.1|6
1639608130000|2021-12-15 22:42:10|90825.1|90721.1|90824|90720|90825.1|90721.1|90821.7|90717.7|3
1639608140000|2021-12-15 22:42:20|90819.8|90715.8|90823.3|90719.3|90831.4|90727.4|90819.8|90715.8|9
1639608150000|2021-12-15 22:42:30|90827.6|90723.6|90812.2|90708.2|90828.1|90724.1|90812.2|90708.2|8
1639608160000|2021-12-15 22:42:40|90821.1|90717.1|90843.5|90739.5|90843.5|90739.5|90812.2|90708.2|23
1639608170000|2021-12-15 22:42:50|90839.9|90735.9|90839|90735|90840.4|90736.4|90817.7|90713.7|25
1639608180000|2021-12-15 22:43:00|90840|90736|90829|90725|90840.5|90736.5|90824.2|90720.2|20
1639608190000|2021-12-15 22:43:10|90841.5|90737.5|90828.5|90724.5|90843.3|90739.3|90828.5|90724.5|9
1639608200000|2021-12-15 22:43:20|90825.1|90721.1|90823.6|90719.6|90834.5|90730.5|90823.6|90719.6|13
1639608210000|2021-12-15 22:43:30|90828.2|90724.2|90839.9|90735.9|90840.1|90736.1|90828.2|90724.2|12
1639608220000|2021-12-15 22:43:40|90839.1|90735.1|90826.1|90722.1|90839.8|90735.8|90826.1|90722.1|20
1639608230000|2021-12-15 22:43:50|90829.9|90725.9|90837.8|90733.8|90838.5|90734.5|90822.9|90718.9|18
1639608240000|2021-12-15 22:44:00|90836.7|90732.7|90826.3|90722.3|90836.7|90732.7|90822.3|90718.3|10
1639608250000|2021-12-15 22:44:10|90828|90724|90831.4|90727.4|90831.4|90727.4|90820.1|90716.1|8
1639608260000|2021-12-15 22:44:20|90831.6|90727.6|90841|90737|90843.4|90739.4|90829.9|90725.9|15
1639608270000|2021-12-15 22:44:30|90813.3|90709.3|90836.8|90732.8|90836.8|90732.8|90813.3|90709.3|5
1639608280000|2021-12-15 22:44:40|90811.4|90707.4|90833.8|90729.8|90842.5|90738.5|90811.4|90707.4|16
1639608290000|2021-12-15 22:44:50|90834|90730|90841.1|90737.1|90843.8|90739.8|90832|90728|10
1639608300000|2021-12-15 22:45:00|90842.1|90738.1|90844.3|90740.3|90844.5|90740.5|90831.9|90727.9|24
1639608310000|2021-12-15 22:45:10|90845|90741|90852.8|90748.8|90855.1|90751.1|90842.6|90738.6|20
1639608320000|2021-12-15 22:45:20|90851.8|90747.8|90833.5|90729.5|90851.8|90747.8|90833.5|90729.5|12
1639608330000|2021-12-15 22:45:30|90834.5|90730.5|90840.8|90736.8|90851.3|90747.3|90834.3|90730.3|20
1639608340000|2021-12-15 22:45:40|90844.4|90740.4|90852.1|90748.1|90853.8|90749.8|90839.4|90735.4|20
1639608350000|2021-12-15 22:45:50|90825.1|90721.1|90835.8|90731.8|90842.5|90738.5|90824.5|90720.5|8
1639608360000|2021-12-15 22:46:00|90835.3|90731.3|90835|90731|90839.3|90735.3|90828.3|90724.3|20
1639608370000|2021-12-15 22:46:10|90835.8|90731.8|90849.2|90745.2|90852.2|90748.2|90826.8|90722.8|17
1639608380000|2021-12-15 22:46:20|90849.1|90745.1|90837|90733|90849.1|90745.1|90835.6|90731.6|18
1639608390000|2021-12-15 22:46:30|90849.8|90745.8|90839.7|90735.7|90850.5|90746.5|90837.1|90733.1|19
1639608400000|2021-12-15 22:46:40|90840.4|90736.4|90853.7|90749.7|90853.7|90749.7|90839.2|90735.2|14
1639608410000|2021-12-15 22:46:50|90853.3|90749.3|90838.5|90734.5|90853.6|90749.6|90838.5|90734.5|9
1639608420000|2021-12-15 22:47:00|90837.9|90733.9|90841.1|90737.1|90845.6|90741.6|90835.3|90731.3|17
1639608430000|2021-12-15 22:47:10|90842.2|90738.2|90851|90747|90852.4|90748.4|90835.4|90731.4|25
1639608440000|2021-12-15 22:47:20|90851.8|90747.8|90846.5|90742.5|90852.3|90748.3|90846.5|90742.5|20
1639608450000|2021-12-15 22:47:30|90846.7|90742.7|90851.8|90747.8|90852.1|90748.1|90844.1|90740.1|25
1639608460000|2021-12-15 22:47:40|90852.5|90748.5|90847.8|90743.8|90852.5|90748.5|90846.1|90742.1|19
1639608470000|2021-12-15 22:47:50|90847.5|90743.5|90853.6|90749.6|90853.6|90749.6|90846.1|90742.1|11
1639608480000|2021-12-15 22:48:00|90853.2|90749.2|90853.6|90749.6|90854.1|90750.1|90852.6|90748.6|12
1639608490000|2021-12-15 22:48:10|90853.4|90749.4|90845.5|90741.5|90853.4|90749.4|90844|90740|16
1639608500000|2021-12-15 22:48:20|90846|90742|90848.4|90744.4|90848.9|90744.9|90844.7|90740.7|8
1639608510000|2021-12-15 22:48:30|90848.9|90744.9|90852.9|90748.9|90853.8|90749.8|90842|90738|16
1639608520000|2021-12-15 22:48:40|90853.3|90749.3|90852.2|90748.2|90853.8|90749.8|90852|90748|11
1639608530000|2021-12-15 22:48:50|90852.6|90748.6|90855|90751|90856.6|90752.6|90844.7|90740.7|14
1639608540000|2021-12-15 22:49:00|90854.5|90750.5|90853.9|90749.9|90855.4|90751.4|90850.6|90746.6|14
1639608550000|2021-12-15 22:49:10|90852.6|90748.6|90857.2|90753.2|90857.2|90753.2|90852.6|90748.6|13
1639608560000|2021-12-15 22:49:20|90857|90753|90856.4|90752.4|90857|90753|90853.9|90749.9|19
1639608570000|2021-12-15 22:49:30|90855.5|90751.5|90854.4|90750.4|90857.1|90753.1|90854.4|90750.4|17
1639608580000|2021-12-15 22:49:40|90855.8|90751.8|90855.6|90751.6|90858|90754|90855.4|90751.4|14
1639608590000|2021-12-15 22:49:50|90856.6|90752.6|90856.3|90752.3|90859.5|90755.5|90854.1|90750.1|11
1639608600000|2021-12-15 22:50:00|90858.8|90754.8|90858|90754|90859.5|90755.5|90854.2|90750.2|11
1639608610000|2021-12-15 22:50:10|90857.2|90753.2|90847.3|90743.3|90858.4|90754.4|90846.2|90742.2|16
1639608620000|2021-12-15 22:50:20|90852|90748|90850.2|90746.2|90858.5|90754.5|90849.2|90745.2|16
1639608630000|2021-12-15 22:50:30|90852.6|90748.6|90849.2|90745.2|90852.6|90748.6|90847.3|90743.3|9
1639608640000|2021-12-15 22:50:40|90847.7|90743.7|90849.7|90745.7|90853.3|90749.3|90847.2|90743.2|8
1639608650000|2021-12-15 22:50:50|90850.1|90746.1|90853.9|90749.9|90856.7|90752.7|90849.4|90745.4|8
1639608660000|2021-12-15 22:51:00|90855.9|90751.9|90855.1|90751.1|90856.4|90752.4|90854.3|90750.3|9
1639608670000|2021-12-15 22:51:10|90849.2|90745.2|90856.6|90752.6|90856.7|90752.7|90849.2|90745.2|8
1639608680000|2021-12-15 22:51:20|90856.7|90752.7|90855.1|90751.1|90856.7|90752.7|90854.8|90750.8|8
1639608690000|2021-12-15 22:51:30|90856.9|90752.9|90850.8|90746.8|90857|90753|90847.4|90743.4|18
1639608700000|2021-12-15 22:51:40|90850.6|90746.6|90846.7|90742.7|90855|90751|90846.7|90742.7|19
1639608710000|2021-12-15 22:51:50|90849.9|90745.9|90840.2|90736.2|90852.9|90748.9|90840.2|90736.2|16
1639608720000|2021-12-15 22:52:00|90854.2|90750.2|90844.6|90740.6|90854.2|90750.2|90844.6|90740.6|10
1639608730000|2021-12-15 22:52:10|90847|90743|90846|90742|90850|90746|90844.2|90740.2|16
1639608740000|2021-12-15 22:52:20|90848.7|90744.7|90857.1|90753.1|90857.8|90753.8|90847.1|90743.1|21
1639608750000|2021-12-15 22:52:30|90856.8|90752.8|90854|90750|90856.8|90752.8|90848.6|90744.6|17
1639608760000|2021-12-15 22:52:40|90851.1|90747.1|90847.5|90743.5|90857.2|90753.2|90846.2|90742.2|9
1639608770000|2021-12-15 22:52:50|90848.8|90744.8|90857.1|90753.1|90857.8|90753.8|90847.4|90743.4|20
1639608780000|2021-12-15 22:53:00|90856.2|90752.2|90854.4|90750.4|90859.3|90755.3|90854.4|90750.4|8
1639608790000|2021-12-15 22:53:10|90852.2|90748.2|90852.2|90748.2|90852.5|90748.5|90852.2|90748.2|3
1639608800000|2021-12-15 22:53:20|90857|90753|90854.2|90750.2|90857|90753|90853.7|90749.7|10
1639608810000|2021-12-15 22:53:30|90853.8|90749.8|90851.1|90747.1|90859.4|90755.4|90851.1|90747.1|17
1639608820000|2021-12-15 22:53:40|90853.2|90749.2|90852.2|90748.2|90856.8|90752.8|90852.2|90748.2|8
1639608830000|2021-12-15 22:53:50|90852.8|90748.8|90856.2|90752.2|90858.2|90754.2|90851.7|90747.7|11
1639608840000|2021-12-15 22:54:00|90856.4|90752.4|90858.4|90754.4|90859.3|90755.3|90851.7|90747.7|22
1639608850000|2021-12-15 22:54:10|90859.7|90755.7|90855.2|90751.2|90859.7|90755.7|90854.5|90750.5|11
1639608860000|2021-12-15 22:54:20|90855.1|90751.1|90857.9|90753.9|90858.2|90754.2|90849.9|90745.9|24
1639608870000|2021-12-15 22:54:30|90852.2|90748.2|90856.6|90752.6|90856.9|90752.9|90851.3|90747.3|13
1639608880000|2021-12-15 22:54:40|90855.5|90751.5|90855.5|90751.5|90858.5|90754.5|90852.8|90748.8|12
1639608890000|2021-12-15 22:54:50|90854.5|90750.5|90855.2|90751.2|90855.9|90751.9|90852.6|90748.6|17
1639608900000|2021-12-15 22:55:00|90855.1|90751.1|90855.5|90751.5|90855.8|90751.8|90855|90751|11
1639608910000|2021-12-15 22:55:10|90854.8|90750.8|90855.9|90751.9|90855.9|90751.9|90850.2|90746.2|10
1639608920000|2021-12-15 22:55:20|90856.5|90752.5|90858.5|90754.5|90859.8|90755.8|90856.5|90752.5|9
1639608930000|2021-12-15 22:55:30|90857.2|90753.2|90849.1|90745.1|90858|90754|90849.1|90745.1|10
1639608940000|2021-12-15 22:55:40|90849.5|90745.5|90858.6|90754.6|90858.6|90754.6|90849.5|90745.5|10
1639608950000|2021-12-15 22:55:50|90858|90754|90856.8|90752.8|90861.5|90757.5|90856.7|90752.7|10
1639608960000|2021-12-15 22:56:00|90856.7|90752.7|90857.2|90753.2|90858.4|90754.4|90856.7|90752.7|6
1639608970000|2021-12-15 22:56:10|90857.3|90753.3|90855.8|90751.8|90858.5|90754.5|90855|90751|5
1639608980000|2021-12-15 22:56:20|90856.5|90752.5|90848.7|90744.7|90859.9|90755.9|90848.3|90744.3|15
1639608990000|2021-12-15 22:56:30|90854.5|90750.5|90854.6|90750.6|90859.4|90755.4|90851.3|90747.3|19
1639609000000|2021-12-15 22:56:40|90850.9|90746.9|90855.1|90751.1|90858.8|90754.8|90850.7|90746.7|12
1639609010000|2021-12-15 22:56:50|90855.4|90751.4|90856.3|90752.3|90856.4|90752.4|90855.2|90751.2|5
1639609020000|2021-12-15 22:57:00|90857|90753|90858.1|90754.1|90858.1|90754.1|90853.5|90749.5|10
1639609030000|2021-12-15 22:57:10|90859|90755|90854.9|90750.9|90859.6|90755.6|90854.4|90750.4|13
1639609040000|2021-12-15 22:57:20|90854|90750|90859.3|90755.3|90861.6|90757.6|90854|90750|17
1639609050000|2021-12-15 22:57:30|90860.5|90756.5|90856|90752|90865.8|90761.8|90855.9|90751.9|11
1639609060000|2021-12-15 22:57:40|90860.4|90756.4|90865.3|90761.3|90866.3|90762.3|90856.2|90752.2|11
1639609070000|2021-12-15 22:57:50|90864.5|90760.5|90861.9|90757.9|90864.5|90760.5|90858.9|90754.9|6
1639609080000|2021-12-15 22:58:00|90861.3|90757.3|90860.8|90756.8|90862.5|90758.5|90860.8|90756.8|5
1639609090000|2021-12-15 22:58:10|90861.1|90757.1|90864.1|90760.1|90865.1|90761.1|90861.1|90757.1|7
1639609100000|2021-12-15 22:58:20|90863.6|90759.6|90864.4|90760.4|90864.7|90760.7|90863|90759|8
1639609110000|2021-12-15 22:58:30|90858.8|90754.8|90833.1|90729.1|90858.8|90754.8|90830.1|90726.1|29
1639609120000|2021-12-15 22:58:40|90832.9|90728.9|90832.3|90728.3|90834.9|90730.9|90831.9|90727.9|23
1639609130000|2021-12-15 22:58:50|90832.6|90728.6|90832.7|90728.7|90832.7|90728.7|90830.2|90726.2|12
1639609140000|2021-12-15 22:59:00|90814.7|90710.7|90822.4|90718.4|90832.1|90728.1|90814.3|90710.3|20
1639609150000|2021-12-15 22:59:10|90823.3|90719.3|90835.7|90731.7|90837.1|90733.1|90823.3|90719.3|9
1639609160000|2021-12-15 22:59:20|90836.6|90732.6|90824.4|90720.4|90836.9|90732.9|90822.5|90718.5|12
1639609170000|2021-12-15 22:59:30|90832.6|90728.6|90829.5|90725.5|90833.6|90729.6|90825.9|90721.9|15
1639609180000|2021-12-15 22:59:40|90830.2|90726.2|90820|90716|90835.9|90731.9|90819.3|90715.3|16
1639609190000|2021-12-15 22:59:50|90822.6|90718.6|90819.9|90715.9|90823.6|90719.6|90819.9|90715.9|8
1639609200000|2021-12-15 23:00:00|90822.9|90718.9|90809.8|90705.8|90826.7|90722.7|90805|90701|63
1639609210000|2021-12-15 23:00:10|90810.4|90706.4|90816|90712|90825.9|90721.9|90810.3|90706.3|55
1639609220000|2021-12-15 23:00:20|90818.7|90714.7|90816.2|90712.2|90818.7|90714.7|90812.7|90708.7|21
1639609230000|2021-12-15 23:00:30|90816.4|90712.4|90818.8|90714.8|90824.3|90720.3|90815.6|90711.6|25
1639609240000|2021-12-15 23:00:40|90818.7|90714.7|90816.9|90712.9|90820.9|90716.9|90816.6|90712.6|27
1639609250000|2021-12-15 23:00:50|90816.7|90712.7|90816.2|90712.2|90818|90714|90816.2|90712.2|16
1639609260000|2021-12-15 23:01:00|90816.1|90712.1|90816|90712|90827.1|90723.1|90816|90712|21
1639609270000|2021-12-15 23:01:10|90816.8|90712.8|90826.4|90722.4|90827.1|90723.1|90816.8|90712.8|36
1639609280000|2021-12-15 23:01:20|90825.2|90721.2|90823.5|90719.5|90826.4|90722.4|90823.1|90719.1|30
1639609290000|2021-12-15 23:01:30|90823.6|90719.6|90822.7|90718.7|90825.6|90721.6|90816.4|90712.4|26
1639609300000|2021-12-15 23:01:40|90822.5|90718.5|90817.6|90713.6|90823.1|90719.1|90817.6|90713.6|14
1639609310000|2021-12-15 23:01:50|90817.2|90713.2|90827.9|90723.9|90829.8|90725.8|90813.4|90709.4|27
1639609320000|2021-12-15 23:02:00|90825.5|90721.5|90824.7|90720.7|90830.8|90726.8|90822.1|90718.1|38
1639609330000|2021-12-15 23:02:10|90824.6|90720.6|90826|90722|90828|90724|90822.7|90718.7|25
1639609340000|2021-12-15 23:02:20|90825.3|90721.3|90819.8|90715.8|90830.3|90726.3|90819.3|90715.7|25
1639609350000|2021-12-15 23:02:30|90823.3|90719.3|90817.5|90713.5|90823.3|90719.3|90817|90713|50
1639609360000|2021-12-15 23:02:40|90817.7|90713.7|90818.7|90714.7|90825.1|90721.1|90815.4|90712.4|51
1639609370000|2021-12-15 23:02:50|90819.2|90715.2|90823.2|90719.2|90829.1|90725.1|90815.8|90711.8|39
1639609380000|2021-12-15 23:03:00|90822.6|90718.6|90815.3|90711.3|90826.9|90722.9|90814.1|90710.1|42
1639609390000|2021-12-15 23:03:10|90815.9|90711.9|90813.1|90709.1|90820.5|90716.5|90812.2|90708.2|32
1639609400000|2021-12-15 23:03:20|90812.7|90708.7|90799.8|90718.9|90815.6|90718.9|90799.8|90698.6|57
1639609410000|2021-12-15 23:03:30|90803.2|90719|90818.9|90714.9|90821.9|90719|90802.1|90708.8|43
1639609420000|2021-12-15 23:03:40|90818.3|90714.3|90828.1|90724.1|90828.1|90724.1|90811.8|90713.1|34
1639609430000|2021-12-15 23:03:50|90828.2|90724.2|90831.5|90727.5|90831.5|90727.5|90822.7|90718.7|43
1639609440000|2021-12-15 23:04:00|90831.7|90727.7|90830.8|90726.8|90831.7|90727.7|90825|90721|25
1639609450000|2021-12-15 23:04:10|90830.7|90726.7|90815.6|90716.6|90831|90738|90788|90716.6|31
1639609460000|2021-12-15 23:04:20|90811.9|90718.8|90808.9|90722.5|90822.1|90722.8|90807.7|90717.3|41
1639609470000|2021-12-15 23:04:30|90812.4|90719.7|90805.5|90714.5|90818.8|90725.2|90802|90711.5|33
1639609480000|2021-12-15 23:04:40|90812|90711|90824.3|90720.3|90826.7|90722.7|90802.8|90707|55
1639609490000|2021-12-15 23:04:50|90823.9|90719.9|90815.4|90711.4|90825.3|90721.3|90815.4|90711.4|26
1639609500000|2021-12-15 23:05:00|90815.3|90711.3|90812|90708|90819.8|90715.8|90811.7|90707.7|33
1639609510000|2021-12-15 23:05:10|90812.1|90708.1|90804.4|90714.3|90813.1|90718.6|90800.5|90707.2|44
1639609520000|2021-12-15 23:05:20|90809.2|90708.7|90800.8|90724.7|90811.2|90735.2|90783.9|90707.2|28
1639609530000|2021-12-15 23:05:30|90801.9|90723.8|90812.6|90708.6|90815.7|90723.8|90801.9|90708.6|17
1639609540000|2021-12-15 23:05:40|90813.9|90709.9|90817.2|90713.2|90825.1|90721.1|90812.8|90708.8|22
1639609550000|2021-12-15 23:05:50|90817|90713|90811.4|90707.4|90817.7|90713.7|90810.7|90706.7|19
1639609560000|2021-12-15 23:06:00|90811|90707|90802.3|90713.1|90813.5|90715.7|90800.1|90705|23
1639609570000|2021-12-15 23:06:10|90793.7|90718.3|90805.6|90706.5|90809.1|90720.3|90793.6|90704.6|14
1639609580000|2021-12-15 23:06:20|90804.8|90706.2|90811.5|90707.5|90811.5|90722.8|90794.4|90701.4|29
1639609590000|2021-12-15 23:06:30|90809.3|90708.6|90829.5|90725.5|90830.2|90726.2|90801.1|90708.6|35
1639609600000|2021-12-15 23:06:40|90823|90719|90820|90716|90825.8|90721.8|90815.5|90711.5|28
1639609610000|2021-12-15 23:06:50|90819.9|90715.9|90812.7|90708.7|90820.8|90716.8|90812.7|90708.7|15
1639609620000|2021-12-15 23:07:00|90816.1|90712.1|90802.8|90715.8|90816.1|90718.2|90797.6|90711.8|10
1639609630000|2021-12-15 23:07:10|90797.6|90718.4|90799|90717.4|90799.8|90720|90795|90716.9|17
1639609640000|2021-12-15 23:07:20|90801.3|90716|90808.3|90704.3|90809.2|90717.5|90799.5|90702.8|10
1639609650000|2021-12-15 23:07:30|90808.4|90704.4|90808.1|90704.1|90811.5|90707.5|90807|90703|13
1639609660000|2021-12-15 23:07:40|90808.7|90704.7|90808.9|90704.9|90810.7|90706.7|90807|90703|11
1639609670000|2021-12-15 23:07:50|90809.1|90705.1|90798.5|90718.5|90809.2|90718.5|90798.4|90704.8|12
1639609680000|2021-12-15 23:08:00|90798.4|90718.7|90799.8|90717.8|90802.2|90720.1|90795.3|90716.5|16
1639609690000|2021-12-15 23:08:10|90799.6|90718|90791.8|90717.7|90802.8|90728.3|90777.5|90703.5|28
1639609700000|2021-12-15 23:08:20|90793.7|90715.6|90806.4|90702.4|90808.7|90715.6|90793.5|90701.2|14
1639609710000|2021-12-15 23:08:30|90807|90703|90806.5|90702.5|90807|90703|90805.1|90701.1|19
1639609720000|2021-12-15 23:08:40|90806|90702|90806.5|90702.5|90806.9|90702.9|90805.1|90701.1|12
1639609730000|2021-12-15 23:08:50|90805.9|90701.9|90794.6|90715.7|90806.9|90728.1|90778.1|90701.9|19
1639609740000|2021-12-15 23:09:00|90795.3|90715.3|90790.1|90716.7|90796.8|90717.6|90788.2|90709.8|22
1639609750000|2021-12-15 23:09:10|90792|90716.4|90806.1|90702.1|90806.5|90718.1|90788|90701.2|22
1639609760000|2021-12-15 23:09:20|90807.2|90703.2|90807.3|90703.3|90808.7|90704.7|90805.1|90701.1|27
1639609770000|2021-12-15 23:09:30|90807.1|90703.1|90805.6|90701.6|90807.5|90703.5|90804|90700|15
1639609780000|2021-12-15 23:09:40|90805.9|90701.9|90792.8|90716.6|90806.6|90717.7|90790.1|90701.2|10
1639609790000|2021-12-15 23:09:50|90795.4|90714.1|90799.5|90711.7|90799.6|90715.4|90792.6|90711.6|7
1639609800000|2021-12-15 23:10:00|90800.4|90712.4|90797.1|90714.5|90800.4|90718.8|90789.2|90711.7|19
1639609810000|2021-12-15 23:10:10|90796|90714.2|90806.2|90702.2|90808|90717.5|90787.7|90700.1|17
1639609820000|2021-12-15 23:10:20|90806|90702|90806.2|90702.2|90806.9|90702.9|90803.9|90699.9|17
1639609830000|2021-12-15 23:10:30|90806.4|90702.4|90806.1|90702.1|90807|90703|90804.8|90700.8|9
1639609840000|2021-12-15 23:10:40|90810.5|90706.5|90792.9|90717.3|90810.5|90718.2|90791.7|90702.7|19
1639609850000|2021-12-15 23:10:50|90794.8|90714.3|90794.8|90716.7|90807.5|90717|90790.8|90707|8
1639609860000|2021-12-15 23:11:00|90779|90729|90807.9|90703.9|90807.9|90729|90779|90702.7|25
1639609870000|2021-12-15 23:11:10|90808.7|90704.7|90810|90706|90810.1|90706.1|90804.6|90700.6|22
1639609880000|2021-12-15 23:11:20|90810.7|90706.7|90806.7|90702.7|90810.7|90706.7|90806.1|90702.1|14
1639609890000|2021-12-15 23:11:30|90809.3|90705.3|90806.4|90702.4|90809.3|90705.3|90805.8|90701.8|9
1639609900000|2021-12-15 23:11:40|90797.8|90699|90785.7|90713.8|90797.8|90713.8|90785.1|90699|17
1639609910000|2021-12-15 23:11:50|90773.8|90723.8|90792|90713.8|90794.9|90723.8|90773.8|90712|17
1639609920000|2021-12-15 23:12:00|90789.5|90715.2|90804|90700|90808.9|90715.7|90789.5|90699.4|29
1639609930000|2021-12-15 23:12:10|90804.4|90700.4|90803.4|90699.4|90809.8|90705.8|90803.3|90699.3|25
1639609940000|2021-12-15 23:12:20|90803.6|90699.6|90801.1|90697.1|90806|90702|90800.5|90696.5|25
1639609950000|2021-12-15 23:12:30|90801.3|90697.3|90790.3|90703.3|90801.9|90713|90785.8|90697.3|15
1639609960000|2021-12-15 23:12:40|90792.8|90703.1|90789.4|90702.5|90795.5|90724.5|90773.9|90701.4|18
1639609970000|2021-12-15 23:12:50|90794|90695.4|90799.9|90695.9|90800.8|90704.7|90784.6|90692.5|7
1639609980000|2021-12-15 23:13:00|90800.4|90696.4|90803.8|90699.8|90805.6|90701.6|90797.5|90695.3|24
1639609990000|2021-12-15 23:13:10|90803.6|90699.6|90804.8|90700.8|90804.8|90700.8|90801|90697|18
1639610000000|2021-12-15 23:13:20|90804.7|90700.7|90789.4|90715.3|90806.2|90715.3|90789.1|90700.1|19
1639610010000|2021-12-15 23:13:30|90792.3|90712.2|90792.2|90715.1|90795.4|90716|90785.5|90703.7|19
1639610020000|2021-12-15 23:13:40|90791.4|90715.3|90795.8|90709.6|90801.8|90715.6|90787.7|90701.6|24
1639610030000|2021-12-15 23:13:50|90796.6|90708.3|90806.6|90702.6|90807.4|90708.3|90793.8|90700.4|11
1639610040000|2021-12-15 23:14:00|90805.9|90701.9|90806.2|90702.2|90807.5|90703.5|90804.1|90700.1|14
1639610050000|2021-12-15 23:14:10|90806.4|90702.4|90807.4|90703.4|90807.6|90703.6|90805.9|90701.9|11
1639610060000|2021-12-15 23:14:20|90807.2|90703.2|90790|90712.7|90807.2|90712.9|90787|90695.8|13
1639610070000|2021-12-15 23:14:30|90793.2|90712.4|90798.1|90705.1|90798.1|90712.4|90793.2|90705.1|5
1639610080000|2021-12-15 23:14:40|90785.8|90715|90805.7|90701.7|90805.7|90715|90785.8|90701.1|4
1639610090000|2021-12-15 23:14:50|90796.7|90709.4|90807.4|90703.4|90807.5|90709.4|90796.7|90699|14
1639610100000|2021-12-15 23:15:00|90807.9|90703.9|90814.1|90710.1|90814.4|90710.4|90804.8|90703.2|37
1639610110000|2021-12-15 23:15:10|90813.9|90709.9|90813.5|90710.9|90814.3|90710.9|90812.8|90708.8|12
1639610120000|2021-12-15 23:15:20|90811|90712.4|90812.4|90715.3|90812.7|90718.6|90806.7|90712.4|22
1639610130000|2021-12-15 23:15:30|90812.2|90715.7|90812.3|90713.1|90814|90716.4|90807.6|90712|11
1639610140000|2021-12-15 23:15:40|90804.4|90718.4|90803.4|90706.8|90813.5|90719.1|90802.7|90704.4|22
1639610150000|2021-12-15 23:15:50|90803.7|90707.1|90809.7|90709.4|90809.7|90712|90799.8|90704.3|17
1639610160000|2021-12-15 23:16:00|90812.2|90708.2|90809.9|90705.9|90812.2|90709.3|90807.3|90703.8|19
1639610170000|2021-12-15 23:16:10|90810|90706|90798.5|90706.6|90810|90710.7|90796.2|90702.6|14
1639610180000|2021-12-15 23:16:20|90798.8|90706.8|90798.5|90707.7|90798.8|90709.5|90794|90702.8|9
1639610190000|2021-12-15 23:16:30|90800.9|90705.1|90805.1|90701.1|90806.1|90710.9|90797.5|90701.1|21
1639610200000|2021-12-15 23:16:40|90805.9|90701.9|90807.9|90703.9|90810|90715.8|90796.7|90701.9|13
1639610210000|2021-12-15 23:16:50|90806.5|90705.8|90805.3|90701.3|90808.4|90708.6|90803.7|90701.3|13
1639610220000|2021-12-15 23:17:00|90805.2|90701.2|90800|90696.4|90805.3|90706.3|90786.8|90696.4|15
1639610230000|2021-12-15 23:17:10|90781.8|90711.6|90796.1|90698|90796.9|90712.2|90781.8|90697.4|24
1639610240000|2021-12-15 23:17:20|90796.5|90697.9|90789.2|90700.6|90796.5|90702.6|90786.8|90695.9|18
1639610250000|2021-12-15 23:17:30|90786.8|90702.6|90794.4|90694.9|90797.9|90702.6|90786.8|90692.1|13
1639610260000|2021-12-15 23:17:40|90794.1|90695.2|90793.9|90695|90797.3|90695.2|90793.7|90691.9|13
1639610270000|2021-12-15 23:17:50|90796.6|90692.6|90796.6|90692.6|90798.2|90697.7|90791.3|90692|12
1639610280000|2021-12-15 23:18:00|90796.5|90692.5|90789.8|90700.7|90797.7|90700.7|90787.8|90692.5|15
1639610290000|2021-12-15 23:18:10|90788.9|90701.7|90791.1|90697.9|90792.2|90702.9|90787.1|90696.7|10
1639610300000|2021-12-15 23:18:20|90798.3|90694.3|90798.6|90694.6|90798.6|90708.7|90779.4|90692.5|11
1639610310000|2021-12-15 23:18:30|90798.9|90694.9|90793.7|90696.7|90799|90696.7|90793.4|90692.5|16
1639610320000|2021-12-15 23:18:40|90797.6|90693.6|90800|90697.2|90800|90697.6|90790.9|90691.6|16
1639610330000|2021-12-15 23:18:50|90800.4|90696.4|90799|90715.2|90806.7|90716.6|90794.3|90696.3|24
1639610340000|2021-12-15 23:19:00|90799.3|90715.3|90801.1|90713|90805.4|90719|90793.9|90711.1|26
1639610350000|2021-12-15 23:19:10|90803.2|90711.2|90806.7|90709.3|90812.8|90715.6|90803.2|90707.6|48
1639610360000|2021-12-15 23:19:20|90807.1|90710.5|90810.6|90706.6|90811.6|90713.8|90803.4|90706|54
1639610370000|2021-12-15 23:19:30|90811|90707|90815.7|90711.7|90815.9|90719.5|90808.9|90706.5|56
1639610380000|2021-12-15 23:19:40|90816.2|90712.2|90814.9|90710.9|90818.9|90720.6|90814.4|90710.4|66
1639610390000|2021-12-15 23:19:50|90814.8|90710.8|90816.2|90713.8|90816.5|90725|90805.7|90710.8|64
1639610400000|2021-12-15 23:20:00|90814.8|90712.7|90813.1|90717.2|90817.4|90722.4|90806.5|90711.6|73
1639610410000|2021-12-15 23:20:10|90812.6|90715.4|90819.5|90715.8|90820.8|90728.1|90805.7|90711.4|73
1639610420000|2021-12-15 23:20:20|90819.3|90715.3|90823.4|90719.4|90824.7|90725|90815.1|90714.7|72
1639610430000|2021-12-15 23:20:30|90823.2|90719.2|90824.9|90720.9|90825.4|90724.3|90819.5|90716.6|58
1639610440000|2021-12-15 23:20:40|90825|90721|90819.4|90726.2|90826.5|90731.1|90816.2|90720.4|59
1639610450000|2021-12-15 23:20:50|90820.8|90725|90820.3|90729|90826.7|90733.3|90815.3|90722.6|71
1639610460000|2021-12-15 23:21:00|90820.6|90729.5|90831|90733.3|90831|90737.9|90820.3|90727|65
1639610470000|2021-12-15 23:21:10|90829.1|90734.3|90827.5|90738.8|90834.8|90748.9|90824|90729.3|71
1639610480000|2021-12-15 23:21:20|90827.2|90742.1|90837.1|90735.6|90837.2|90742.6|90827.2|90733.2|68
1639610490000|2021-12-15 23:21:30|90837.4|90735.8|90838.2|90739.5|90838.2|90743.6|90833|90735.4|65
1639610500000|2021-12-15 23:21:40|90838|90739.8|90835.4|90745.3|90839.6|90749.1|90832.4|90739|59
1639610510000|2021-12-15 23:21:50|90835.6|90744.9|90838.9|90746.4|90843.5|90753.5|90834.7|90739.3|65
1639610520000|2021-12-15 23:22:00|90838|90747.4|90843|90750.5|90844|90751.4|90837.5|90743.8|61
1639610530000|2021-12-15 23:22:10|90842.5|90753.6|90849.8|90755.4|90855.6|90757.2|90842.5|90745.9|62
1639610540000|2021-12-15 23:22:20|90848.5|90755.7|90854.2|90756.8|90854.2|90760.1|90847.6|90750.7|63
1639610550000|2021-12-15 23:22:30|90853.7|90752.7|90851.3|90752|90855.1|90757.2|90850.6|90749.8|69
1639610560000|2021-12-15 23:22:40|90851.1|90753.2|90844.9|90746.5|90851.1|90758.1|90840|90743.6|65
1639610570000|2021-12-15 23:22:50|90844.5|90746.9|90846.3|90747.7|90847.4|90753.4|90840.2|90745.7|57
1639610580000|2021-12-15 23:23:00|90846.7|90750.7|90840.8|90758.8|90849.8|90777.9|90821|90748.7|70
1639610590000|2021-12-15 23:23:10|90839.5|90761|90849.5|90751.9|90853.4|90761.4|90839.5|90750.7|56
1639610600000|2021-12-15 23:23:20|90848.1|90756.5|90851.3|90753.8|90852.9|90759.7|90846.3|90751.3|60
1639610610000|2021-12-15 23:23:30|90850.8|90753.3|90846.3|90754.6|90851.8|90761.2|90846.3|90749.9|64
1639610620000|2021-12-15 23:23:40|90846.2|90757.5|90847.8|90756.9|90853.6|90762.2|90845.6|90751.3|73
1639610630000|2021-12-15 23:23:50|90849.7|90756.3|90848|90755.5|90850.6|90761.9|90845.3|90750.8|74
1639610640000|2021-12-15 23:24:00|90848.7|90758.3|90848.5|90753.5|90850.8|90759.1|90846.4|90753.4|67
1639610650000|2021-12-15 23:24:10|90846.7|90756.3|90844.1|90756.7|90846.7|90763.8|90842.5|90753.6|70
1639610660000|2021-12-15 23:24:20|90843.6|90756.2|90855.5|90761.6|90857.7|90765.5|90842.1|90753.6|57
1639610670000|2021-12-15 23:24:30|90855.9|90760.9|90861.9|90762.5|90861.9|90769.3|90851.3|90758.4|40
1639610680000|2021-12-15 23:24:40|90862.9|90763|90857|90764.5|90866.9|90770.9|90856.8|90760|67
1639610690000|2021-12-15 23:24:50|90858.4|90761.3|90854|90762.5|90859.2|90764.6|90853.4|90758|68
1639610700000|2021-12-15 23:25:00|90853.9|90764.7|90853.3|90750.6|90859.3|90766|90843.9|90750.6|62
1639610710000|2021-12-15 23:25:10|90852|90751.9|90845.2|90762.1|90853.6|90775.5|90825.4|90751.9|21
1639610720000|2021-12-15 23:25:20|90842.1|90764|90843.2|90756.4|90849|90764|90842.1|90753.3|15
1639610730000|2021-12-15 23:25:30|90844.7|90755.7|90847.7|90750.3|90849|90757.2|90844.7|90750.3|24
1639610740000|2021-12-15 23:25:40|90847.3|90750.4|90841.5|90755.9|90848.8|90758.1|90833.7|90743.3|16
1639610750000|2021-12-15 23:25:50|90842.4|90753.8|90842.3|90747.6|90848.3|90753.8|90842.3|90747.6|6
1639610760000|2021-12-15 23:26:00|90837.2|90754|90843.4|90751.6|90848.7|90756.5|90837.2|90747.1|22
1639610770000|2021-12-15 23:26:10|90846.4|90749.4|90841.1|90753.1|90846.4|90754.8|90838.7|90748.1|27
1639610780000|2021-12-15 23:26:20|90842.2|90751.9|90841.3|90751.1|90845.1|90753.7|90838.7|90746.8|14
1639610790000|2021-12-15 23:26:30|90841.5|90751.3|90841.3|90751.5|90849|90751.5|90841|90744.7|13
1639610800000|2021-12-15 23:26:40|90846.4|90751.4|90841|90751.8|90846.4|90751.8|90840.5|90745.8|11
1639610810000|2021-12-15 23:26:50|90845.5|90749.4|90843.4|90747.8|90846.7|90752.5|90838.1|90742.7|22
1639610820000|2021-12-15 23:27:00|90843.5|90748.6|90838|90750.6|90844.3|90753.2|90834.5|90744|22
1639610830000|2021-12-15 23:27:10|90842.2|90747.5|90844.6|90745.2|90845.1|90750.4|90837.1|90745.2|12
1639610840000|2021-12-15 23:27:20|90845.8|90745.9|90848.8|90746.1|90849.2|90746.4|90843.5|90742.1|10
1639610850000|2021-12-15 23:27:30|90847.6|90745.5|90839.7|90750.1|90848.3|90750.1|90837.4|90743|12
1639610860000|2021-12-15 23:27:40|90842.9|90747.8|90844.5|90746|90845.1|90747.8|90841|90741.3|10
1639610870000|2021-12-15 23:27:50|90844.7|90746.2|90838|90750.3|90846.9|90750.3|90838|90742.3|10
1639610880000|2021-12-15 23:28:00|90843|90748|90845|90744.9|90845|90748|90840.2|90743.2|8
1639610890000|2021-12-15 23:28:10|90845.3|90741.3|90839.4|90749.9|90845.3|90751.1|90837.8|90741.3|17
1639610900000|2021-12-15 23:28:20|90839.8|90750.9|90841.2|90752.9|90849.9|90752.9|90839.8|90744.7|12
1639610910000|2021-12-15 23:28:30|90838.9|90753.8|90841.7|90748.2|90845.3|90753.8|90837.4|90746.3|14
1639610920000|2021-12-15 23:28:40|90841.4|90748.3|90839.9|90749.9|90845.7|90749.9|90839.9|90743.1|8
1639610930000|2021-12-15 23:28:50|90839.6|90750.9|90843.4|90748.8|90843.4|90750.9|90839.5|90744.1|16
1639610940000|2021-12-15 23:29:00|90843|90748.4|90840.5|90752|90845.3|90753.6|90838|90741.8|15
1639610950000|2021-12-15 23:29:10|90840.6|90751.4|90843.3|90753.8|90852.6|90754.2|90838.7|90744|15
1639610960000|2021-12-15 23:29:20|90843.1|90754.1|90842.2|90751.7|90846.2|90755.5|90840.8|90747.4|17
1639610970000|2021-12-15 23:29:30|90845.8|90750.1|90840.3|90754.4|90846.7|90756.3|90838.5|90749.7|8
1639610980000|2021-12-15 23:29:40|90843.5|90751.7|90841.5|90753.2|90847.1|90754.3|90840.8|90748.3|10
1639610990000|2021-12-15 23:29:50|90847.3|90749.8|90853.4|90749.4|90853.4|90753.1|90846.3|90749|6
1639611000000|2021-12-15 23:30:00|90838.8|90758.6|90842.2|90746.7|90851|90759.5|90832.5|90745.9|27
1639611010000|2021-12-15 23:30:10|90842.5|90746.3|90836.6|90751.9|90842.5|90754.4|90833.2|90746.3|18
1639611020000|2021-12-15 23:30:20|90835|90745.7|90843|90744.3|90843|90748|90834.8|90744.3|5
1639611030000|2021-12-15 23:30:30|90841.6|90745.7|90836|90750.9|90841.8|90752.4|90833.3|90745.6|16
1639611040000|2021-12-15 23:30:40|90836.9|90750.6|90811.8|90761.8|90838.2|90761.8|90811.8|90748.2|8
1639611050000|2021-12-15 23:30:50|90822.8|90749.9|90825.4|90743.9|90827.7|90749.9|90822.8|90742.8|6
1639611060000|2021-12-15 23:31:00|90812.5|90762.5|90835.9|90746.9|90835.9|90762.5|90812.5|90745.5|10
1639611070000|2021-12-15 23:31:10|90829.7|90753.8|90833.8|90748.8|90839.5|90757.6|90829.7|90745.7|62
1639611080000|2021-12-15 23:31:20|90835.7|90747.8|90835.1|90750.6|90837.5|90754.3|90832|90743|63
1639611090000|2021-12-15 23:31:30|90835.5|90747.3|90836.9|90745|90837.3|90752.1|90832.4|90742.9|57
1639611100000|2021-12-15 23:31:40|90834.9|90746.8|90834.8|90750.3|90835.8|90753|90832.8|90746.1|73
1639611110000|2021-12-15 23:31:50|90834.9|90746.3|90832.4|90752|90835.6|90771.2|90813.4|90744.5|64
1639611120000|2021-12-15 23:32:00|90832|90752.4|90825.4|90744.7|90833.4|90753.2|90823.1|90739.7|63
1639611130000|2021-12-15 23:32:10|90825.5|90745.1|90831.2|90743.6|90831.2|90749.6|90824.2|90737.8|54
1639611140000|2021-12-15 23:32:20|90828.9|90744.3|90828.8|90741.3|90829.9|90744.9|90825.7|90736.5|71
1639611150000|2021-12-15 23:32:30|90829.3|90742.9|90831.7|90737.9|90831.7|90751.3|90823.3|90737.9|62
1639611160000|2021-12-15 23:32:40|90832.9|90740.8|90827.1|90740.6|90832.9|90746.2|90823.3|90737.1|52
1639611170000|2021-12-15 23:32:50|90826.8|90740.3|90819.5|90742.5|90828|90747.8|90816.1|90732.4|73
1639611180000|2021-12-15 23:33:00|90818.9|90741.1|90820.6|90736.4|90825.9|90741.1|90817.8|90732.4|59
1639611190000|2021-12-15 23:33:10|90820.5|90735.9|90822.6|90733.2|90823.6|90738.9|90818|90730.2|48
1639611200000|2021-12-15 23:33:20|90821.9|90735.4|90821.7|90736|90823.2|90738|90818.7|90732.3|63
1639611210000|2021-12-15 23:33:30|90820.7|90737.7|90815.4|90741.2|90827.8|90744.6|90815.4|90734|62
1639611220000|2021-12-15 23:33:40|90815.8|90739.8|90826.9|90735.1|90828.6|90742.9|90815.8|90734.1|59
1639611230000|2021-12-15 23:33:50|90826.3|90734.9|90823.5|90736.8|90827.8|90739.8|90820.3|90733.8|54
1639611240000|2021-12-15 23:34:00|90825.2|90738.4|90821|90739.5|90825.3|90741.8|90821|90735.9|48
1639611250000|2021-12-15 23:34:10|90823.1|90741.2|90826.3|90734.5|90826.3|90744.1|90820.9|90734.5|51
1639611260000|2021-12-15 23:34:20|90810.4|90738.4|90822.1|90736.5|90826.7|90750.4|90800.4|90729.8|61
1639611270000|2021-12-15 23:34:30|90819.9|90739.2|90823.7|90734.8|90824.4|90739.2|90818.4|90733.6|56
1639611280000|2021-12-15 23:34:40|90822|90737|90821.3|90737.9|90824.8|90743.5|90818.2|90734|58
1639611290000|2021-12-15 23:34:50|90822.2|90742.6|90821.4|90732.5|90826.1|90743.9|90819.1|90732.5|56
1639611300000|2021-12-15 23:35:00|90820.8|90732.4|90825.8|90736.7|90825.8|90741.7|90820.8|90732.4|58
1639611310000|2021-12-15 23:35:10|90825.2|90741.2|90825.2|90734.7|90829.1|90741.2|90816.9|90734|67
1639611320000|2021-12-15 23:35:20|90824.9|90733.7|90824.4|90737.3|90827.1|90739.9|90821.3|90733|58
1639611330000|2021-12-15 23:35:30|90824|90737.1|90825|90737.2|90827.9|90741|90814.2|90735.5|64
1639611340000|2021-12-15 23:35:40|90826.7|90738.1|90825.6|90740.6|90830.5|90747.3|90820.8|90735.1|64
1639611350000|2021-12-15 23:35:50|90825.5|90741.2|90826.5|90740.1|90828|90745.8|90819.9|90737.6|67
1639611360000|2021-12-15 23:36:00|90825.9|90739.9|90825.1|90743.5|90828.3|90743.5|90825.1|90737.4|64
1639611370000|2021-12-15 23:36:10|90824.8|90744.8|90822.8|90741.5|90826.4|90760.8|90810.3|90736|71
1639611380000|2021-12-15 23:36:20|90823.2|90740.3|90823.2|90739.1|90826.5|90749.9|90819.6|90738.1|69
1639611390000|2021-12-15 23:36:30|90824.9|90739.8|90816.9|90745.5|90824.9|90762.4|90805.8|90736.8|66
1639611400000|2021-12-15 23:36:40|90807.3|90757.3|90823.2|90741.2|90825.7|90762.4|90805.7|90739.5|64
1639611410000|2021-12-15 23:36:50|90821.6|90740.3|90826.1|90736.7|90826.1|90745.3|90821.1|90736.3|44
1639611420000|2021-12-15 23:37:00|90825.8|90736.4|90825.9|90738.9|90827.9|90744|90821.1|90734.4|54
1639611430000|2021-12-15 23:37:10|90824.7|90744.8|90824.2|90738.2|90828.7|90744.8|90822.2|90736.5|49
1639611440000|2021-12-15 23:37:20|90824.4|90737.2|90826.8|90735|90826.8|90743.7|90821.6|90735|53
1639611450000|2021-12-15 23:37:30|90827.4|90736|90824.4|90736.8|90828.2|90743.6|90819|90735.7|36
1639611460000|2021-12-15 23:37:40|90826|90737.8|90831.1|90743|90831.6|90746.2|90822.9|90737|61
1639611470000|2021-12-15 23:37:50|90829.9|90743.8|90827.2|90747.1|90832.3|90747.1|90827.1|90741.2|55
1639611480000|2021-12-15 23:38:00|90831.4|90744.1|90828.7|90741.3|90834.9|90749.5|90822.5|90738.3|59
1639611490000|2021-12-15 23:38:10|90828.4|90742.7|90825.7|90743.2|90830.5|90752.2|90824.4|90738.5|56
1639611500000|2021-12-15 23:38:20|90827.2|90742.5|90828.2|90742.5|90830.8|90749|90825.1|90739.2|62
1639611510000|2021-12-15 23:38:30|90828|90744.9|90829|90743.2|90831|90751.3|90822.7|90741|59
1639611520000|2021-12-15 23:38:40|90828.6|90745.6|90827.5|90744|90830.3|90747.9|90824.5|90742.1|48
1639611530000|2021-12-15 23:38:50|90827.1|90743.9|90825.1|90747.3|90828.3|90747.3|90822.8|90742.6|52
1639611540000|2021-12-15 23:39:00|90827.2|90749.3|90828.4|90745.3|90830.7|90751.9|90824.8|90742.8|69
1639611550000|2021-12-15 23:39:10|90827.6|90746|90826.5|90746.6|90829.3|90749.7|90823.8|90742.4|56
1639611560000|2021-12-15 23:39:20|90828.9|90746.3|90838.1|90752.8|90840.5|90756.9|90824.9|90743.2|72
1639611570000|2021-12-15 23:39:30|90839.3|90752.4|90843.5|90757.2|90846.4|90768.6|90836.4|90750.9|68
1639611580000|2021-12-15 23:39:40|90842.2|90758.3|90843.9|90748|90847.5|90764.3|90839.4|90747.6|60
1639611590000|2021-12-15 23:39:50|90843.6|90748.5|90836|90751.7|90844.3|90753.8|90835.9|90748.1|53
1639611600000|2021-12-15 23:40:00|90836.3|90752.6|90835.6|90749.5|90841.7|90757.2|90831.9|90746|65
1639611610000|2021-12-15 23:40:10|90836.9|90750.9|90835.5|90750.6|90839.3|90756.3|90831.9|90747.5|59
1639611620000|2021-12-15 23:40:20|90835.4|90751.7|90836.3|90756.3|90838.4|90760.9|90834.1|90750.3|69
1639611630000|2021-12-15 23:40:30|90838.1|90757.2|90834.9|90761.3|90840.3|90763.3|90830.9|90752.5|60
1639611640000|2021-12-15 23:40:40|90834.5|90761|90841.7|90753.9|90843.5|90775.3|90824.3|90750.8|67
1639611650000|2021-12-15 23:40:50|90835.9|90753.5|90837.5|90751.8|90840.9|90772.8|90820.1|90751.8|64
1639611660000|2021-12-15 23:41:00|90836.1|90756.2|90837|90753.9|90838|90763.2|90831.7|90753.9|70
1639611670000|2021-12-15 23:41:10|90838.4|90755.7|90836.4|90755.8|90839|90758.3|90833.7|90752.9|62
1639611680000|2021-12-15 23:41:20|90836.7|90756.7|90840.1|90754.7|90841.9|90760.1|90833.6|90752.6|63
1639611690000|2021-12-15 23:41:30|90838.8|90754.4|90831.1|90758.1|90842.3|90765|90831.1|90753.1|50
1639611700000|2021-12-15 23:41:40|90834.8|90758.8|90836.1|90755.3|90839.2|90759|90830.4|90749|54
1639611710000|2021-12-15 23:41:50|90840.1|90752.7|90836.8|90753.2|90840.1|90756.6|90833.9|90749.1|46
1639611720000|2021-12-15 23:42:00|90835.4|90753.6|90830.3|90757.9|90837|90776.6|90819.3|90752.9|65
1639611730000|2021-12-15 23:42:10|90830.1|90758.5|90838.9|90753|90838.9|90764.2|90830.1|90751.9|53
1639611740000|2021-12-15 23:42:20|90837.9|90754.2|90832|90756.8|90837.9|90759.7|90832|90754.2|52
1639611750000|2021-12-15 23:42:30|90832.3|90757|90831.7|90750.5|90836.8|90762.3|90831.3|90748.8|54
1639611760000|2021-12-15 23:42:40|90832|90754.8|90834.3|90751.6|90835.5|90757.5|90828.6|90749.8|66
1639611770000|2021-12-15 23:42:50|90835.5|90751.8|90835.7|90752.5|90837.5|90756.4|90832.2|90750.4|70
1639611780000|2021-12-15 23:43:00|90831.2|90754.8|90834|90754.3|90836.3|90757.5|90828.7|90750.7|73
1639611790000|2021-12-15 23:43:10|90833.2|90753.7|90835.8|90754.9|90836.6|90756.1|90831.2|90751.3|59
1639611800000|2021-12-15 23:43:20|90833.8|90753.9|90837|90755|90838.7|90769.8|90819|90750.4|62
1639611810000|2021-12-15 23:43:30|90836|90755.3|90835.2|90755|90840.3|90774.7|90820.3|90752|59
1639611820000|2021-12-15 23:43:40|90834.1|90756.2|90831.1|90753|90837|90757.3|90831.1|90751.2|64
1639611830000|2021-12-15 23:43:50|90832.2|90752.6|90831.1|90747.9|90832.9|90758.6|90827.2|90746|60
1639611840000|2021-12-15 23:44:00|90827.9|90750.3|90828|90751.2|90835.1|90769.2|90816.2|90746.8|62
1639611850000|2021-12-15 23:44:10|90829.4|90750.2|90831.7|90745.9|90832.2|90753.6|90827|90744.9|54
1639611860000|2021-12-15 23:44:20|90830.8|90745.8|90832.6|90748.8|90836|90752|90827.7|90745.8|46
1639611870000|2021-12-15 23:44:30|90832.9|90748.4|90834|90749.4|90835.8|90749.8|90829.7|90745.6|42
1639611880000|2021-12-15 23:44:40|90833.1|90750.9|90812.7|90762.7|90833.3|90762.7|90812.7|90749.4|45
1639611890000|2021-12-15 23:44:50|90812.8|90762.8|90827.5|90756.2|90827.5|90767.7|90812.1|90750.6|39
1639611900000|2021-12-15 23:45:00|90830.2|90747.2|90827.2|90749.9|90830.4|90762.6|90810.7|90747|60
1639611910000|2021-12-15 23:45:10|90829.1|90750.3|90832.2|90748.7|90837.2|90754.7|90827.3|90747.1|68
1639611920000|2021-12-15 23:45:20|90836.6|90749.5|90834.1|90750.3|90840.8|90754.4|90829.5|90742.5|54
1639611930000|2021-12-15 23:45:30|90832|90752.3|90831.8|90751.5|90835.8|90754.5|90829.7|90750.5|49
1639611940000|2021-12-15 23:45:40|90830.1|90753.1|90831.5|90746.5|90832.1|90764.2|90814.2|90746.2|58
1639611950000|2021-12-15 23:45:50|90830|90747.5|90831.7|90747.9|90832.8|90754.8|90825.1|90745.8|58
1639611960000|2021-12-15 23:46:00|90829.5|90750.4|90837.2|90747.6|90837.2|90752.7|90827.2|90746.1|53
1639611970000|2021-12-15 23:46:10|90838.3|90747.5|90831.2|90750.6|90838.3|90754.2|90829.8|90747.5|50
1639611980000|2021-12-15 23:46:20|90833.2|90751.4|90830.7|90751.1|90833.4|90755.8|90830.7|90748.9|49
1639611990000|2021-12-15 23:46:30|90830.4|90750.7|90833|90749.1|90834.3|90752.7|90830.4|90748.6|40
1639612000000|2021-12-15 23:46:40|90831.9|90750.9|90835.8|90748.4|90836.3|90771|90821|90746.2|61
1639612010000|2021-12-15 23:46:50|90834|90747.4|90830.9|90750.5|90840.4|90754|90830.5|90744.9|53
1639612020000|2021-12-15 23:47:00|90830.6|90750.8|90834.8|90754.6|90837.8|90755.5|90827.3|90745.3|63
1639612030000|2021-12-15 23:47:10|90832.4|90755.5|90839.7|90751.1|90842.7|90755.5|90832.4|90749.3|21
1639612040000|2021-12-15 23:47:20|90839|90752.8|90836.5|90754.9|90839|90757.1|90833|90752.8|15
1639612050000|2021-12-15 23:47:30|90835.8|90755.3|90836.2|90755.7|90836.8|90756.9|90832.8|90755|8
1639612060000|2021-12-15 23:47:40|90825.1|90753.1|90824.3|90752.1|90826.3|90765.3|90813|90751.5|18
1639612070000|2021-12-15 23:47:50|90829.7|90751.6|90844.2|90751.7|90844.2|90754.4|90827.8|90751.5|9
1639612080000|2021-12-15 23:48:00|90845.2|90750.5|90847.8|90752.8|90852.6|90765.5|90837.5|90747.8|55
1639612090000|2021-12-15 23:48:10|90846.7|90751.3|90845.2|90751.9|90852.6|90758.2|90844.8|90748.6|62
1639612100000|2021-12-15 23:48:20|90845|90752.1|90850.7|90750.3|90853.9|90752.1|90844.7|90747.3|55
1639612110000|2021-12-15 23:48:30|90844.7|90750.5|90837.6|90745.5|90852.8|90759.6|90837.6|90745.5|29
1639612120000|2021-12-15 23:48:40|90834.7|90745|90850.2|90746.2|90852.3|90748.3|90834.7|90744.8|13
1639612130000|2021-12-15 23:48:50|90850.7|90746.7|90846.9|90750.4|90852|90751.5|90841.9|90746.1|12
1639612140000|2021-12-15 23:49:00|90845.9|90751.5|90837.4|90758.6|90846.1|90758.6|90836|90750.3|23
1639612150000|2021-12-15 23:49:10|90840.4|90757.5|90850.5|90754.2|90852.9|90760.3|90835.9|90752.8|21
1639612160000|2021-12-15 23:49:20|90852.8|90753.2|90845.9|90754.9|90853.4|90760.1|90840.8|90753.2|19
1639612170000|2021-12-15 23:49:30|90847.6|90756.5|90844|90758.4|90853.4|90759.1|90839.6|90756.4|15
1639612180000|2021-12-15 23:49:40|90845.3|90757|90852.1|90755.9|90854.7|90759.2|90841.7|90754.5|21
1639612190000|2021-12-15 23:49:50|90849.8|90756.5|90854.8|90750.8|90856.5|90756.5|90843.1|90750.8|13
1639612200000|2021-12-15 23:50:00|90856|90752|90852.1|90748.1|90856.7|90755.5|90839.8|90748.1|27
1639612210000|2021-12-15 23:50:10|90853.2|90751.4|90848.3|90753.2|90854.1|90755.8|90842.3|90749.1|18
1639612220000|2021-12-15 23:50:20|90848.7|90752.9|90854|90750|90854|90755.4|90840|90749.9|22
1639612230000|2021-12-15 23:50:30|90853.7|90749.7|90853.5|90756.5|90854|90759.6|90841.9|90749.7|28
1639612240000|2021-12-15 23:50:40|90856|90755|90849.3|90758.5|90858.1|90758.5|90849.3|90754.1|15
1639612250000|2021-12-15 23:50:50|90851.5|90756.5|90855.2|90755.5|90855.2|90757.2|90851.5|90755.2|11
1639612260000|2021-12-15 23:51:00|90854.5|90756|90856.7|90753.3|90857.7|90757.3|90850.2|90752.8|14
1639612270000|2021-12-15 23:51:10|90856.1|90752.7|90851.2|90747.2|90856.1|90755.4|90836|90746|36
1639612280000|2021-12-15 23:51:20|90851|90747|90850.1|90748.8|90851.2|90749.8|90845.8|90746.8|18
1639612290000|2021-12-15 23:51:30|90851.4|90747.4|90845.3|90753|90851.4|90753|90844.2|90747.4|8
1639612300000|2021-12-15 23:51:40|90847.1|90752|90847.9|90751|90849.8|90755.1|90844|90751|13
1639612310000|2021-12-15 23:51:50|90850.3|90749.5|90844.4|90747.9|90852.9|90750.3|90841.9|90747.9|13
1639612320000|2021-12-15 23:52:00|90853.2|90749.2|90853.2|90754|90853.3|90756.4|90847.2|90748.7|12
1639612330000|2021-12-15 23:52:10|90854.5|90751.6|90849.7|90750.9|90855.1|90760.6|90843.1|90750.9|21
1639612340000|2021-12-15 23:52:20|90850|90751.5|90847.3|90753.2|90850|90756.4|90840.8|90751.5|18
1639612350000|2021-12-15 23:52:30|90847.4|90753.3|90837.7|90752.2|90847.4|90754.6|90837.7|90749.8|15
1639612360000|2021-12-15 23:52:40|90840|90750.7|90844.9|90750.3|90852.9|90756.5|90835.4|90748.9|13
1639612370000|2021-12-15 23:52:50|90851.2|90747.2|90842.6|90748.7|90851.2|90760|90837.5|90747.2|8
1639612380000|2021-12-15 23:53:00|90845.5|90749.9|90844.5|90755.2|90852.1|90755.3|90837.1|90748.2|18
1639612390000|2021-12-15 23:53:10|90842.9|90756.7|90849.7|90751.9|90849.7|90756.7|90839|90750.9|16
1639612400000|2021-12-15 23:53:20|90849.8|90752|90855.3|90751.8|90855.3|90755.3|90849.2|90751.8|18
1639612410000|2021-12-15 23:53:30|90855.2|90751.9|90846.2|90754.4|90856|90758.3|90839.2|90751.9|13
1639612420000|2021-12-15 23:53:40|90850.2|90752.3|90847.5|90753.3|90850.2|90756.9|90841.8|90752.3|5
1639612430000|2021-12-15 23:53:50|90853.7|90749.7|90852.9|90748.9|90855.8|90751.8|90852.9|90748.9|7
1639612440000|2021-12-15 23:54:00|90848.9|90750.6|90842.9|90749.3|90848.9|90755.8|90837.4|90749.3|16
1639612450000|2021-12-15 23:54:10|90837.1|90752.6|90848.1|90752.9|90850.6|90754.4|90836.9|90749.4|13
1639612460000|2021-12-15 23:54:20|90849|90753.2|90848.8|90752.7|90853.3|90753.2|90848.7|90750.4|8
1639612470000|2021-12-15 23:54:30|90853.5|90749.5|90843|90755.9|90853.5|90756|90840.6|90749.5|17
1639612480000|2021-12-15 23:54:40|90848.2|90753.5|90856.2|90759.1|90861.1|90764.8|90842.1|90749.8|16
1639612490000|2021-12-15 23:54:50|90860.8|90756.8|90856.2|90758.2|90860.8|90761.7|90841.3|90756|24
1639612500000|2021-12-15 23:55:00|90855|90757|90855.3|90760.1|90862.6|90760.2|90848.6|90757|22
1639612510000|2021-12-15 23:55:10|90856.4|90760.2|90862.1|90763.5|90862.6|90765.4|90854.3|90756.5|20
1639612520000|2021-12-15 23:55:20|90859.6|90764.7|90859|90762.5|90863|90766.3|90855.7|90759|26
1639612530000|2021-12-15 23:55:30|90861.6|90760.9|90866.4|90762.4|90866.5|90765.3|90856.6|90757.6|22
1639612540000|2021-12-15 23:55:40|90866.9|90762.9|90860.3|90763.7|90867.9|90766.8|90858.4|90761.8|24
1639612550000|2021-12-15 23:55:50|90859.8|90763.9|90863.3|90763.1|90863.3|90765.5|90857.9|90760.8|14
1639612560000|2021-12-15 23:56:00|90861.7|90765.1|90859.8|90764.7|90862.7|90766.5|90858.9|90762.2|11
1639612570000|2021-12-15 23:56:10|90855.6|90767.3|90864.1|90766.2|90868|90768.2|90855.6|90759.1|31
1639612580000|2021-12-15 23:56:20|90867|90763.8|90867.8|90763.8|90871.3|90775.1|90862|90763.3|33
1639612590000|2021-12-15 23:56:30|90863.2|90762.7|90866|90764.9|90867.1|90766.8|90862.4|90761.8|26
1639612600000|2021-12-15 23:56:40|90866.5|90765.4|90868.6|90765.1|90868.6|90768.1|90861.6|90764.6|14
1639612610000|2021-12-15 23:56:50|90868.3|90764.7|90867.5|90770.8|90868.3|90775.1|90863|90764.7|20
1639612620000|2021-12-15 23:57:00|90867.1|90771.1|90871.5|90769.7|90871.8|90784.6|90855.9|90767.3|19
1639612630000|2021-12-15 23:57:10|90871.4|90769.5|90872.2|90777.6|90874.3|90777.6|90871.2|90769|21
1639612640000|2021-12-15 23:57:20|90870.9|90779.5|90873.9|90772.8|90878.8|90779.5|90870.9|90772.8|30
1639612650000|2021-12-15 23:57:30|90872.3|90774.6|90871.6|90769.5|90875.3|90774.9|90870.4|90767.5|20
1639612660000|2021-12-15 23:57:40|90865.9|90769.9|90866.5|90767.1|90870.3|90770.4|90865.7|90766.2|19
1639612670000|2021-12-15 23:57:50|90868.8|90764.8|90855.1|90752.4|90868.8|90767.6|90849.4|90752.4|38
1639612680000|2021-12-15 23:58:00|90852.1|90753.2|90851.5|90747.8|90857|90757.3|90846.4|90747.8|32
1639612690000|2021-12-15 23:58:10|90851.4|90747.7|90845.7|90742.2|90852.5|90752.7|90838.6|90740|45
1639612700000|2021-12-15 23:58:20|90842.3|90743.6|90846.1|90742.1|90847.1|90744.4|90840.4|90742|19
1639612710000|2021-12-15 23:58:30|90841.7|90744.9|90845.3|90741.6|90845.6|90745.9|90840.8|90741.2|28
1639612720000|2021-12-15 23:58:40|90842.5|90742.9|90846.4|90744|90847.8|90748.4|90838.4|90741.8|34
1639612730000|2021-12-15 23:58:50|90846.3|90743.5|90843.6|90744.1|90848|90745.8|90838.6|90740.9|25
1639612740000|2021-12-15 23:59:00|90845.4|90743.8|90845.7|90743.2|90847.9|90746.1|90841.8|90743.2|15
1639612750000|2021-12-15 23:59:10|90845.6|90743.1|90851.9|90748.8|90853.2|90749.3|90845.6|90743.1|27
1639612760000|2021-12-15 23:59:20|90851.6|90748.6|90855|90751|90855.4|90752.9|90847.4|90748.6|26
1639612770000|2021-12-15 23:59:30|90850.8|90752.8|90855.9|90751.9|90855.9|90753.1|90850.6|90750.7|29
1639612780000|2021-12-15 23:59:40|90856.5|90752.5|90857.1|90753.6|90857.3|90753.7|90854.2|90751.7|28
1639612790000|2021-12-15 23:59:50|90856.5|90753.7|90845.9|90752.9|90858.3|90756.2|90844.2|90749.7|33
1639612800000|2021-12-16 00:00:00|90844.8|90751.9|90834.2|90739.6|90850.7|90751.9|90833.9|90735.8|49
1639612810000|2021-12-16 00:00:10|90837|90737.2|90842.2|90738.8|90843.1|90742.3|90830.8|90737.2|35
1639612820000|2021-12-16 00:00:20|90843.1|90739.1|90828.9|90735|90843.1|90740.5|90824.1|90734.2|52
1639612830000|2021-12-16 00:00:30|90830.4|90734.6|90818.6|90731|90837.8|90736.2|90811.4|90729.3|58
1639612840000|2021-12-16 00:00:40|90821.9|90730.8|90810.9|90726.8|90821.9|90732.6|90802.8|90724.4|77
1639612850000|2021-12-16 00:00:50|90810|90728.3|90800.9|90730.6|90818.9|90740.6|90790.6|90726.4|80
1639612860000|2021-12-16 00:01:00|90791|90741|90813.9|90730.3|90820.7|90741.2|90788.7|90727.2|77
1639612870000|2021-12-16 00:01:10|90811.5|90731.6|90807.2|90731.6|90815.7|90743.3|90792.7|90725.6|79
1639612880000|2021-12-16 00:01:20|90808.3|90731.7|90818.1|90741.5|90819.6|90741.7|90804.5|90731.7|78
1639612890000|2021-12-16 00:01:30|90816.9|90742.6|90817.6|90741|90821.5|90753|90803|90739|55
1639612900000|2021-12-16 00:01:40|90816.3|90740.1|90825|90739.2|90828.6|90744.3|90814.8|90737.3|56
1639612910000|2021-12-16 00:01:50|90825.1|90739.3|90833.3|90736.3|90833.3|90742|90821.2|90736.3|62
1639612920000|2021-12-16 00:02:00|90830.9|90737.7|90821.9|90733.7|90830.9|90740.2|90818.5|90731.1|73
1639612930000|2021-12-16 00:02:10|90823.3|90733.9|90816.2|90733.3|90824.4|90748.2|90796.7|90728.4|79
1639612940000|2021-12-16 00:02:20|90818|90731.7|90809|90733.2|90822.4|90736.1|90807.4|90727.4|80
1639612950000|2021-12-16 00:02:30|90807.8|90732.8|90806|90728.3|90812.8|90744.8|90793.7|90727.2|64
1639612960000|2021-12-16 00:02:40|90809.8|90728.6|90820.2|90735.8|90820.9|90736.6|90805.4|90728.2|47
1639612970000|2021-12-16 00:02:50|90819.4|90736.7|90816.2|90740.9|90821.4|90741.9|90814.2|90734.5|24
1639612980000|2021-12-16 00:03:00|90816.9|90742.1|90801.5|90751.5|90821.4|90752.4|90799.7|90732.8|52
1639612990000|2021-12-16 00:03:10|90801.1|90751.1|90816.2|90736.6|90820|90751.5|90800.9|90734.5|56
1639613000000|2021-12-16 00:03:20|90820.5|90735.8|90834.8|90753.7|90840.2|90756.7|90820.5|90735.8|57
1639613010000|2021-12-16 00:03:30|90837.2|90750.6|90827.2|90745.7|90838.7|90752.9|90820.9|90740.4|76
1639613020000|2021-12-16 00:03:40|90829.1|90745.5|90826|90752.2|90829.1|90758.7|90805.7|90744.9|79
1639613030000|2021-12-16 00:03:50|90827.1|90751.9|90824.1|90747.5|90833.5|90763.7|90813|90742|78
1639613040000|2021-12-16 00:04:00|90823.1|90747.3|90822.6|90748.7|90825.9|90760|90810|90746.2|80
1639613050000|2021-12-16 00:04:10|90823.1|90748.6|90818.1|90768.1|90834.2|90769.8|90810.4|90748.6|76
1639613060000|2021-12-16 00:04:20|90817.3|90767.3|90829.7|90755.1|90834.3|90768.9|90815.9|90755.1|78
1639613070000|2021-12-16 00:04:30|90829.8|90754.7|90839.7|90756.9|90844.8|90757|90829|90750.7|75
1639613080000|2021-12-16 00:04:40|90843.1|90756.8|90841.7|90759.2|90844.7|90763.9|90836|90755.9|80
1639613090000|2021-12-16 00:04:50|90842.1|90758.9|90844.1|90757.6|90847.5|90761.2|90838.6|90756.1|78
1639613100000|2021-12-16 00:05:00|90846.1|90757.4|90840.1|90758.4|90847.8|90760.1|90840.1|90754.7|64
1639613110000|2021-12-16 00:05:10|90841.3|90757.5|90834.2|90753.7|90844.5|90760.8|90833.5|90749.7|79
1639613120000|2021-12-16 00:05:20|90837.9|90756.9|90858.5|90778.8|90865.3|90780.2|90837.9|90754.9|70
1639613130000|2021-12-16 00:05:30|90856.6|90778.1|90856.3|90773.9|90864.3|90778.1|90855.9|90773|63
1639613140000|2021-12-16 00:05:40|90855.8|90775|90864.7|90773.6|90867|90777.9|90855.4|90768.9|69
1639613150000|2021-12-16 00:05:50|90866.6|90775.8|90863.2|90781.9|90869.7|90785.3|90859.7|90772.3|67
1639613160000|2021-12-16 00:06:00|90864.8|90780.8|90862.2|90784.2|90869.6|90784.2|90860.7|90774.6|76
1639613170000|2021-12-16 00:06:10|90868.3|90781.5|90867.2|90785.6|90875.6|90791|90861.7|90780|80
1639613180000|2021-12-16 00:06:20|90866.5|90786.1|90868|90781.3|90872.7|90787.5|90864.3|90778.8|64
1639613190000|2021-12-16 00:06:30|90869.8|90779.5|90874|90776.7|90874|90785.2|90863.5|90776.7|26
1639613200000|2021-12-16 00:06:40|90869.7|90780.6|90865.7|90785.7|90872.5|90785.7|90865.7|90777.3|15
1639613210000|2021-12-16 00:06:50|90865.3|90786.4|90866.5|90780.6|90869.1|90786.4|90865.3|90779.9|22
1639613220000|2021-12-16 00:07:00|90868.5|90775.9|90849.2|90767.7|90870.7|90776.9|90846.4|90760.7|41
1639613230000|2021-12-16 00:07:10|90853.7|90767.4|90850.1|90767.7|90854.2|90768.6|90848.5|90761.8|24
1639613240000|2021-12-16 00:07:20|90848.7|90769.4|90859.4|90770|90859.6|90774.4|90848.5|90768.1|26
1639613250000|2021-12-16 00:07:30|90859.8|90769.2|90848.6|90769.8|90869.7|90779.8|90848.5|90767.7|52
1639613260000|2021-12-16 00:07:40|90850.4|90769|90851|90767|90853.7|90770.6|90846.6|90764.3|72
1639613270000|2021-12-16 00:07:50|90851.3|90767.3|90852.8|90766.3|90853.8|90768.9|90846.3|90764.6|67
1639613280000|2021-12-16 00:08:00|90852.4|90765.2|90847.1|90764.1|90857.1|90766.3|90847.1|90760.3|19
1639613290000|2021-12-16 00:08:10|90850.5|90760.1|90850.1|90766.3|90852.3|90769.8|90841.5|90760.1|19
1639613300000|2021-12-16 00:08:20|90849.6|90765.6|90864.1|90764.2|90864.1|90774|90846.4|90764.1|18
1639613310000|2021-12-16 00:08:30|90864.2|90763.5|90853.6|90769.7|90864.2|90773.6|90847.7|90763.5|69
1639613320000|2021-12-16 00:08:40|90851.1|90769.1|90852.5|90766.5|90853.6|90769.9|90849.5|90766.3|22
1639613330000|2021-12-16 00:08:50|90852.2|90766.8|90853.8|90770.6|90856.7|90771.7|90848|90766.8|44
1639613340000|2021-12-16 00:09:00|90853.3|90769.9|90851.5|90772.2|90853.6|90773.9|90846.7|90768.6|79
1639613350000|2021-12-16 00:09:10|90851.1|90772.1|90847.8|90769.1|90853.7|90773.2|90847.1|90763.1|80
1639613360000|2021-12-16 00:09:20|90845.9|90772.1|90846.7|90770.8|90849.9|90772.4|90842.5|90768.3|79
1639613370000|2021-12-16 00:09:30|90845.4|90770.9|90846.1|90771.1|90849|90771.5|90841.4|90766.8|69
1639613380000|2021-12-16 00:09:40|90845.6|90770.3|90856.5|90767.1|90858|90772.2|90845|90765.4|77
1639613390000|2021-12-16 00:09:50|90853.9|90766.9|90861.5|90768.2|90864|90772|90853.9|90766.8|35
1639613400000|2021-12-16 00:10:00|90859.7|90770.3|90857.1|90771.4|90862.5|90775|90853.8|90766.9|21
1639613410000|2021-12-16 00:10:10|90858.1|90774.3|90858|90771.2|90859.8|90777.8|90851.4|90770.2|17
1639613420000|2021-12-16 00:10:20|90853.9|90774.7|90858|90771.2|90859.9|90774.7|90853.9|90769.5|12
1639613430000|2021-12-16 00:10:30|90854.3|90774.8|90852.2|90769.6|90861.4|90774.8|90850.8|90768.6|24
1639613440000|2021-12-16 00:10:40|90850.1|90770.1|90851|90771.6|90853.3|90772.1|90845.2|90768.1|65
1639613450000|2021-12-16 00:10:50|90850.8|90770.5|90849.4|90773|90853.2|90774.3|90847.3|90769.4|79
1639613460000|2021-12-16 00:11:00|90849|90772.9|90848.9|90773.2|90852.2|90773.9|90846.2|90771.3|78
1639613470000|2021-12-16 00:11:10|90848.2|90772.6|90843.9|90771.6|90849.6|90783.8|90831.2|90769.7|68
1639613480000|2021-12-16 00:11:20|90842.8|90772.3|90854.4|90782.3|90863.9|90792|90831.1|90769.7|54
1639613490000|2021-12-16 00:11:30|90841.1|90791.1|90837.7|90787.7|90856.3|90791.7|90834.8|90770.7|79
1639613500000|2021-12-16 00:11:40|90837.1|90787.1|90835.9|90785.9|90851.1|90790.3|90835.3|90778.4|43
1639613510000|2021-12-16 00:11:50|90847.2|90777.1|90834.9|90784.9|90847.2|90786.4|90834.5|90777.1|18
1639613520000|2021-12-16 00:12:00|90834.8|90784.8|90852.2|90778.7|90852.6|90792.1|90834.8|90774.8|35
1639613530000|2021-12-16 00:12:10|90851.5|90777.2|90857.3|90778.3|90857.4|90792.5|90839.4|90777.2|41
1639613540000|2021-12-16 00:12:20|90855|90780.3|90855.2|90781|90857.6|90792.5|90842.2|90779.1|23
1639613550000|2021-12-16 00:12:30|90858.2|90779.7|90856.1|90785.5|90861.9|90798.8|90844.6|90779.7|32
1639613560000|2021-12-16 00:12:40|90859.2|90783.9|90844.6|90794.6|90860.6|90796.6|90844.6|90782.9|25
1639613570000|2021-12-16 00:12:50|90855.1|90783.4|90860.8|90783.5|90861|90796.5|90844.6|90776.4|25
1639613580000|2021-12-16 00:13:00|90846.6|90796.6|90860.7|90786.6|90864.1|90796.7|90846.2|90785|34
1639613590000|2021-12-16 00:13:10|90859.2|90788.1|90868.2|90795|90872.7|90804.2|90854.2|90786.3|34
1639613600000|2021-12-16 00:13:20|90872.5|90795.4|90867.8|90793.5|90877.2|90805.5|90855.2|90789.2|29
1639613610000|2021-12-16 00:13:30|90870.6|90791.4|90869.7|90796.6|90873|90797.1|90866.6|90791.4|31
1639613620000|2021-12-16 00:13:40|90869.8|90796.4|90865.5|90793.5|90871.4|90797.9|90865.5|90791.1|31
1639613630000|2021-12-16 00:13:50|90866|90794|90854.8|90804.8|90870|90804.8|90854.5|90789.5|29
1639613640000|2021-12-16 00:14:00|90866.9|90793.5|90876.6|90805.8|90887.3|90817.4|90847.5|90785.6|61
1639613650000|2021-12-16 00:14:10|90877.2|90805|90883.6|90803.3|90886.4|90818.5|90868.4|90799.9|80
1639613660000|2021-12-16 00:14:20|90884.7|90803.7|90884.4|90807.1|90893.5|90821.9|90871.9|90800.5|38
1639613670000|2021-12-16 00:14:30|90881.6|90808.7|90896.2|90813|90900.4|90820.1|90881.6|90807.2|71
1639613680000|2021-12-16 00:14:40|90896.8|90812.8|90899.2|90813.9|90904.3|90819.1|90895|90808.4|35
1639613690000|2021-12-16 00:14:50|90898.9|90813.7|90898|90809|90901.9|90818.1|90898|90805.6|17
1639613700000|2021-12-16 00:15:00|90901.4|90806|90900.9|90808.3|90901.4|90816.9|90889.4|90804.4|46
1639613710000|2021-12-16 00:15:10|90901.4|90806.8|90894.7|90810.1|90901.4|90816.3|90892.9|90804.9|29
1639613720000|2021-12-16 00:15:20|90893.1|90811.7|90900.1|90809.3|90900.1|90817.3|90892|90809.3|41
1639613730000|2021-12-16 00:15:30|90898.1|90810.6|90902.4|90804.5|90902.4|90817|90891.9|90804.5|29
1639613740000|2021-12-16 00:15:40|90900.7|90804.4|90902.8|90813.2|90907.9|90819.4|90893.4|90801.1|19
1639613750000|2021-12-16 00:15:50|90907.5|90809|90905.4|90807.2|90909.7|90809|90905.4|90804|10
1639613760000|2021-12-16 00:16:00|90907.9|90803.9|90905.2|90821.4|90911.6|90828.4|90900.3|90803.9|49
1639613770000|2021-12-16 00:16:10|90906.4|90823.3|90908.7|90829.5|90911.8|90845.8|90895.8|90822.5|80
1639613780000|2021-12-16 00:16:20|90908.9|90830.8|90906.5|90828.7|90914.5|90836|90906.5|90820.4|70
1639613790000|2021-12-16 00:16:30|90908.5|90829.9|90912.2|90829.4|90915.4|90831.4|90906.6|90823.8|25
1639613800000|2021-12-16 00:16:40|90914|90826.4|90912.9|90824.7|90916.8|90830.4|90907.3|90822.6|54
1639613810000|2021-12-16 00:16:50|90913.2|90824.8|90913.4|90831|90914.9|90832.2|90906.5|90821.1|78
1639613820000|2021-12-16 00:17:00|90908.1|90832.3|90911.8|90829.1|90914.2|90840|90904.8|90824|53
1639613830000|2021-12-16 00:17:10|90909.2|90831.7|90912.7|90832.5|90919.1|90834.8|90898.6|90813.5|34
1639613840000|2021-12-16 00:17:20|90913|90832.9|90914.7|90825.4|90917|90835.9|90905.7|90823|25
1639613850000|2021-12-16 00:17:30|90917.2|90825.3|90914.4|90835.2|90918.4|90835.2|90914.4|90822.5|12
1639613860000|2021-12-16 00:17:40|90913.2|90835.1|90911.4|90829.5|90917|90836.7|90907|90825|48
1639613870000|2021-12-16 00:17:50|90911.2|90826.5|90912.6|90830.8|90917|90834.4|90906.7|90824.8|45
1639613880000|2021-12-16 00:18:00|90913.9|90831.2|90913.9|90830.4|90914.1|90837.7|90907.6|90830.3|17
1639613890000|2021-12-16 00:18:10|90918|90833.3|90921.3|90831.8|90922|90838.5|90915.3|90830.1|60
1639613900000|2021-12-16 00:18:20|90918.2|90834.1|90921.4|90832.9|90922.5|90837.5|90917.1|90830.1|17
1639613910000|2021-12-16 00:18:30|90922.5|90831.5|90922.4|90831.6|90922.8|90834.9|90916.6|90830.3|21
1639613920000|2021-12-16 00:18:40|90923.8|90828.4|90913.8|90832.4|90925.2|90838.6|90910.3|90827.1|59
1639613930000|2021-12-16 00:18:50|90915.6|90829.3|90914.9|90837|90925.2|90837.7|90914.2|90827.2|41
1639613940000|2021-12-16 00:19:00|90913|90838.8|90918|90834.1|90921.2|90839.1|90912.8|90828.8|17
1639613950000|2021-12-16 00:19:10|90917.1|90836.2|90922.7|90832.9|90922.7|90839.6|90914.5|90832.3|10
1639613960000|2021-12-16 00:19:20|90919.7|90835.7|90914.4|90842.9|90920.2|90844.1|90914.4|90835.4|16
1639613970000|2021-12-16 00:19:30|90913.7|90843.5|90902.6|90852.6|90916.2|90852.9|90902.6|90839.2|11
1639613980000|2021-12-16 00:19:40|90912.7|90834.7|90910|90837.3|90924.1|90838.9|90909.3|90829.8|17
1639613990000|2021-12-16 00:19:50|90909.8|90836.7|90914.5|90829.3|90917|90837.2|90898.9|90822.2|78
1639614000000|2021-12-16 00:20:00|90913.4|90828|90912.4|90829.3|90913.9|90832.5|90911.3|90826.6|74
1639614010000|2021-12-16 00:20:10|90912.5|90828.6|90916.9|90835.4|90921.2|90842.3|90908.4|90827.1|43
1639614020000|2021-12-16 00:20:20|90916.7|90835.6|90914.1|90839.1|90918.5|90840|90911.4|90829|27
1639614030000|2021-12-16 00:20:30|90913.8|90839.3|90913.5|90838|90922.5|90840.1|90909.5|90827.6|33
1639614040000|2021-12-16 00:20:40|90914.2|90837|90909.4|90838.5|90920.4|90839.9|90909.4|90829.9|29
1639614050000|2021-12-16 00:20:50|90909.8|90831.6|90918.3|90834.4|90921.2|90838.2|90907.2|90829.4|41
1639614060000|2021-12-16 00:21:00|90917.8|90832.5|90919.4|90837.2|90921.6|90843.8|90917.4|90832.1|28
1639614070000|2021-12-16 00:21:10|90921|90835.5|90917.8|90839.5|90921|90839.8|90917.2|90835.5|8
1639614080000|2021-12-16 00:21:20|90903.2|90853.2|90919|90836.7|90924.5|90853.3|90903.2|90832.2|17
1639614090000|2021-12-16 00:21:30|90920.3|90835|90920.6|90835|90922.7|90844|90917.4|90832.4|18
1639614100000|2021-12-16 00:21:40|90920.5|90834.9|90920.7|90840.8|90922.1|90841.3|90918|90832.7|21
1639614110000|2021-12-16 00:21:50|90920.8|90840.3|90921.9|90838.3|90922.1|90841.2|90916.3|90831.4|31
1639614120000|2021-12-16 00:22:00|90922.1|90838.6|90922.2|90837.6|90924.1|90838.6|90919.2|90835.6|24
1639614130000|2021-12-16 00:22:10|90919.9|90837.8|90920.9|90836.2|90925.9|90838.7|90917.3|90833.9|16
1639614140000|2021-12-16 00:22:20|90919.8|90838.1|90921.1|90835.7|90923.2|90838.4|90918.3|90835.7|13
1639614150000|2021-12-16 00:22:30|90919.7|90836.8|90921.8|90836.2|90924.3|90836.8|90913.3|90833.7|20
1639614160000|2021-12-16 00:22:40|90920.8|90835.7|90922.1|90835.8|90924.3|90836.1|90920.8|90833.2|12
1639614170000|2021-12-16 00:22:50|90922.5|90838.3|90930.7|90826.7|90939.2|90843.3|90922.5|90826.7|25
1639614180000|2021-12-16 00:23:00|90930.6|90826.6|90932.7|90838.3|90934.2|90843.6|90924|90826.4|25
1639614190000|2021-12-16 00:23:10|90932.2|90839|90927.8|90831.8|90934.5|90840.4|90927.8|90830.9|31
1639614200000|2021-12-16 00:23:20|90927.7|90838.4|90929.9|90834.3|90932|90842.8|90926.5|90833.1|16
1639614210000|2021-12-16 00:23:30|90929.8|90834.2|90928.8|90828.2|90929.8|90841.5|90921.3|90828.2|23
1639614220000|2021-12-16 00:23:40|90930.5|90826.5|90925.5|90833.9|90933.5|90836.3|90925.5|90826.5|12
1639614230000|2021-12-16 00:23:50|90928.4|90830.2|90931.1|90827.1|90931.1|90836|90922|90826.6|14
1639614240000|2021-12-16 00:24:00|90930.6|90827.5|90926.5|90827.2|90930.6|90837.8|90924.9|90825.8|25
1639614250000|2021-12-16 00:24:10|90925.8|90827.9|90927.8|90829.5|90931.1|90835.1|90924.7|90826.4|24
1639614260000|2021-12-16 00:24:20|90925|90832.5|90926.3|90829.6|90930.5|90832.5|90925|90827.2|5
1639614270000|2021-12-16 00:24:30|90930|90826|90930.1|90829.1|90930.5|90839.2|90922.7|90826|18
1639614280000|2021-12-16 00:24:40|90929.5|90832.7|90935.5|90831.5|90935.5|90838.1|90923.7|90827.4|21
1639614290000|2021-12-16 00:24:50|90935.2|90831.2|90927.2|90839.5|90935.6|90839.5|90927.2|90831.2|14
1639614300000|2021-12-16 00:25:00|90928.5|90838.7|90931.2|90834.3|90933.8|90843.6|90928.5|90833.1|19
1639614310000|2021-12-16 00:25:10|90931.1|90834.2|90924.7|90841.6|90932.4|90843.5|90923.8|90830.8|18
1639614320000|2021-12-16 00:25:20|90924.3|90842.5|90934.4|90833.4|90935|90846.2|90924.3|90831|22
1639614330000|2021-12-16 00:25:30|90934.2|90833.3|90933.2|90843.7|90936.3|90845.3|90931.1|90832|21
1639614340000|2021-12-16 00:25:40|90934.1|90834.7|90934.2|90837.3|90935.4|90838.3|90927|90831.4|29
1639614350000|2021-12-16 00:25:50|90935.9|90838.7|90947.3|90843.3|90948.8|90855.3|90932.1|90835.1|48
1639614360000|2021-12-16 00:26:00|90944.3|90846.1|90946.1|90842.1|90946.9|90851.9|90937.6|90842.1|24
1639614370000|2021-12-16 00:26:10|90946.6|90842.6|90947.5|90843.5|90947.5|90847.1|90943.7|90842.6|21
1639614380000|2021-12-16 00:26:20|90947.2|90843.2|90938.6|90847.5|90947.5|90852|90934.5|90843.2|35
1639614390000|2021-12-16 00:26:30|90939|90847.4|90941.8|90839.8|90944.1|90848.8|90933.5|90839.6|22
1639614400000|2021-12-16 00:26:40|90942.6|90838.6|90940.5|90836.5|90942.6|90843.9|90934.8|90836.5|11
1639614410000|2021-12-16 00:26:50|90937.7|90843.7|90937.8|90842|90942.5|90844.5|90935.7|90838.5|11
1639614420000|2021-12-16 00:27:00|90938.1|90842.2|90935.6|90843.8|90940.3|90850.7|90929.5|90840.1|18
1639614430000|2021-12-16 00:27:10|90934.6|90844.7|90935.5|90831.5|90939.9|90844.7|90927.4|90831.5|31
1639614440000|2021-12-16 00:27:20|90935.6|90831.6|90932.5|90840.8|90935.6|90843|90925.2|90831.6|20
1639614450000|2021-12-16 00:27:30|90934.3|90838.8|90934.9|90839.7|90939.1|90841.8|90931.5|90834|19
1639614460000|2021-12-16 00:27:40|90934.8|90838.9|90938.6|90834.6|90939.7|90838.9|90934.8|90834.6|18
1639614470000|2021-12-16 00:27:50|90937.7|90835.2|90935|90839.3|90937.7|90839.3|90935|90833.8|20
1639614480000|2021-12-16 00:28:00|90937.3|90836.7|90927.9|90835.6|90938.3|90839|90927.9|90831.9|22
1639614490000|2021-12-16 00:28:10|90929.1|90836.5|90931.5|90835.3|90931.6|90840.2|90926.6|90834.4|24
1639614500000|2021-12-16 00:28:20|90928.2|90837.5|90926.3|90831.2|90934.7|90846.1|90924|90831.1|22
1639614510000|2021-12-16 00:28:30|90925.8|90833|90928.5|90832.1|90928.5|90834.5|90918.7|90830.4|27
1639614520000|2021-12-16 00:28:40|90926.8|90832.2|90919.5|90835.5|90930|90835.5|90918.8|90829.5|14
1639614530000|2021-12-16 00:28:50|90920.6|90835.7|90929.1|90835.4|90934.5|90841|90919.1|90827.7|11
1639614540000|2021-12-16 00:29:00|90923.7|90838.9|90924.7|90832.6|90933.8|90838.9|90914.2|90823.6|18
1639614550000|2021-12-16 00:29:10|90922|90835.2|90927.2|90835.1|90927.2|90837.6|90917.5|90829.9|20
1639614560000|2021-12-16 00:29:20|90927.3|90835.2|90923.8|90823.6|90927.3|90835.9|90911.1|90819.7|38
1639614570000|2021-12-16 00:29:30|90922.1|90825.6|90920|90826|90926.5|90830.1|90911.4|90822.5|25
1639614580000|2021-12-16 00:29:40|90918.6|90828.1|90929.3|90834.1|90931.6|90841.3|90918.6|90828.1|31
1639614590000|2021-12-16 00:29:50|90932.1|90832|90929.6|90833.6|90936.3|90839.1|90917.9|90829.2|49
1639614600000|2021-12-16 00:30:00|90931.5|90832.4|90915.5|90823.2|90931.5|90846|90895.7|90819.1|76
1639614610000|2021-12-16 00:30:10|90916.1|90823.3|90925.4|90834.3|90928|90837.6|90913.9|90821.5|73
1639614620000|2021-12-16 00:30:20|90924.1|90833.6|90929.6|90833.3|90932|90840.9|90923.6|90831.1|77
1639614630000|2021-12-16 00:30:30|90929.5|90833.4|90925.1|90836.7|90932.2|90838|90919.1|90833.1|39
1639614640000|2021-12-16 00:30:40|90930.8|90836.5|90929.5|90838.1|90933.6|90838.1|90924.4|90833.8|33
1639614650000|2021-12-16 00:30:50|90929.7|90837.9|90936.6|90837.7|90939.1|90857.8|90907.8|90834.6|42
1639614660000|2021-12-16 00:31:00|90934.2|90839.7|90933.3|90838.4|90939.1|90839.7|90930.5|90834.2|40
1639614670000|2021-12-16 00:31:10|90933.7|90839|90934.6|90845.9|90938.3|90845.9|90928.9|90835.3|39
1639614680000|2021-12-16 00:31:20|90929.1|90847.1|90932|90848|90938.1|90848.6|90926.2|90838.1|28
1639614690000|2021-12-16 00:31:30|90932.1|90848.9|90943.9|90850.2|90946.3|90854.4|90928.5|90843.6|32
1639614700000|2021-12-16 00:31:40|90942.9|90850.3|90942.5|90844.1|90944.1|90850.3|90935.1|90842.9|20
1639614710000|2021-12-16 00:31:50|90935.4|90849.6|90938.3|90845.2|90944.6|90849.6|90935.4|90840.2|28
1639614720000|2021-12-16 00:32:00|90940.3|90844.2|90942.9|90846.5|90945.9|90856.1|90933.8|90840.3|30
1639614730000|2021-12-16 00:32:10|90945.5|90844.2|90940|90847|90945.5|90854.2|90937.6|90843.8|22
1639614740000|2021-12-16 00:32:20|90939.6|90846.9|90933.9|90841.8|90941.2|90846.9|90931.6|90835.3|46
1639614750000|2021-12-16 00:32:30|90936.6|90840.4|90929.1|90839.1|90936.6|90842.9|90925.1|90837.2|38
1639614760000|2021-12-16 00:32:40|90927.4|90840.5|90920.9|90829.2|90929.3|90841.1|90917|90829.2|60
1639614770000|2021-12-16 00:32:50|90920.4|90827.5|90929.2|90830.5|90929.2|90836.4|90916.6|90824.3|80
1639614780000|2021-12-16 00:33:00|90926.7|90832.3|90920.2|90831|90928.3|90834.9|90919.4|90828.3|79
1639614790000|2021-12-16 00:33:10|90918.9|90829.3|90927.9|90832.8|90930.1|90835.3|90918.3|90828.8|78
1639614800000|2021-12-16 00:33:20|90927.3|90833.5|90924.1|90833.8|90928.5|90838.9|90919.8|90828.1|77
1639614810000|2021-12-16 00:33:30|90923.2|90834.3|90918.8|90833.7|90924.7|90838.1|90914.8|90830.3|79
1639614820000|2021-12-16 00:33:40|90920.4|90833.6|90917.1|90838|90924.8|90839.3|90915|90828.5|64
1639614830000|2021-12-16 00:33:50|90916.6|90836.1|90919.8|90836.5|90920.8|90837.4|90913.3|90834.7|31
1639614840000|2021-12-16 00:34:00|90920.1|90836.8|90919.3|90838.4|90920.9|90839.3|90917.6|90835.7|30
1639614850000|2021-12-16 00:34:10|90918.5|90839.8|90924.4|90839.1|90924.4|90840.4|90916.2|90837.5|23
1639614860000|2021-12-16 00:34:20|90926.5|90836.1|90917.7|90835.3|90927.9|90840.4|90914.4|90833.1|35
1639614870000|2021-12-16 00:34:30|90916|90837.2|90922.8|90837.8|90926|90841.2|90916|90834.6|20
1639614880000|2021-12-16 00:34:40|90923|90838|90917.5|90839.3|90927.5|90839.4|90917.5|90835|32
1639614890000|2021-12-16 00:34:50|90916.6|90840.3|90916.7|90840.8|90924.6|90841.5|90916.5|90834.8|22
1639614900000|2021-12-16 00:35:00|90916.2|90842.6|90925.3|90838.8|90928.7|90842.6|90916.2|90837.9|40
1639614910000|2021-12-16 00:35:10|90925.4|90838.4|90926.5|90839|90933.4|90841.6|90920.7|90838.2|27
1639614920000|2021-12-16 00:35:20|90926.3|90838.5|90931.4|90838|90931.4|90840.4|90919.5|90834.4|33
1639614930000|2021-12-16 00:35:30|90931.6|90837.2|90919.8|90835.8|90931.6|90841.8|90919.8|90833.8|36
1639614940000|2021-12-16 00:35:40|90921.1|90833.5|90917.3|90832.2|90926.3|90840.2|90916.7|90829.2|33
1639614950000|2021-12-16 00:35:50|90910.6|90833.6|90922.5|90834.9|90924.5|90839.6|90910.6|90832.9|47
1639614960000|2021-12-16 00:36:00|90923|90834.8|90922.7|90842.6|90927.7|90842.6|90920|90833.4|35
1639614970000|2021-12-16 00:36:10|90922.9|90842.7|90927.8|90840.9|90928.1|90843.2|90922.2|90837.4|19
1639614980000|2021-12-16 00:36:20|90925.9|90842.6|90925.8|90837.3|90928.5|90842.6|90923.5|90837.3|19
1639614990000|2021-12-16 00:36:30|90924|90839|90930.9|90833.1|90930.9|90840.3|90917.7|90833.1|46
1639615000000|2021-12-16 00:36:40|90931.1|90833|90919.5|90843.5|90931.1|90843.5|90910.8|90833|29
1639615010000|2021-12-16 00:36:50|90915.7|90843|90916.7|90841.5|90924.6|90844.9|90915.7|90833.7|46
1639615020000|2021-12-16 00:37:00|90917.8|90836.7|90927.6|90839.2|90927.6|90854.1|90904.1|90836.7|24
1639615030000|2021-12-16 00:37:10|90919.8|90839.6|90919.9|90838.2|90921.5|90840.7|90917.1|90835.3|24
1639615040000|2021-12-16 00:37:20|90920|90838.3|90922.7|90837.3|90925.4|90841.5|90918.2|90834.2|19
1639615050000|2021-12-16 00:37:30|90922.6|90837.5|90926.2|90838.9|90926.8|90843.5|90913.6|90836|28
1639615060000|2021-12-16 00:37:40|90921.2|90844.6|90921.6|90840.2|90925|90846.6|90917.2|90833.9|25
1639615070000|2021-12-16 00:37:50|90921.4|90840.1|90920|90838.1|90923.5|90840.1|90917.9|90836.2|33
1639615080000|2021-12-16 00:38:00|90920.2|90838.3|90914.9|90832.1|90928.4|90838.3|90914.9|90826.4|30
1639615090000|2021-12-16 00:38:10|90915.9|90832.3|90915.3|90835.8|90919.8|90835.9|90913.7|90828.5|29
1639615100000|2021-12-16 00:38:20|90915.2|90835.5|90918.1|90835.2|90919.3|90837.7|90915.2|90833.4|24
1639615110000|2021-12-16 00:38:30|90916.9|90835.6|90915.6|90836.4|90928.7|90844.7|90915.6|90823.5|23
1639615120000|2021-12-16 00:38:40|90915.8|90838.5|90921.5|90835.9|90932.3|90839.1|90914.9|90831.5|44
1639615130000|2021-12-16 00:38:50|90920.9|90836.5|90920|90837|90923.4|90839.3|90919.1|90834.2|16
1639615140000|2021-12-16 00:39:00|90917.2|90841.1|90921|90835.6|90923.1|90841.1|90916.4|90833.7|27
1639615150000|2021-12-16 00:39:10|90921.5|90837|90918.5|90838.1|90923.6|90845.1|90915.9|90833.2|18
1639615160000|2021-12-16 00:39:20|90918.7|90838.3|90921.5|90841.9|90928.9|90841.9|90918.7|90834.8|19
1639615170000|2021-12-16 00:39:30|90923|90840|90919.5|90841.1|90927.1|90841.1|90918.5|90834.4|25
1639615180000|2021-12-16 00:39:40|90919.4|90840|90923.7|90841.4|90924.5|90841.5|90918.8|90835.7|26
1639615190000|2021-12-16 00:39:50|90925.9|90839.3|90930|90839.9|90931.4|90844.2|90921.9|90838.2|15
1639615200000|2021-12-16 00:40:00|90928.9|90840.6|90929|90843.7|90935.5|90845.7|90926.7|90839.8|33
1639615210000|2021-12-16 00:40:10|90932.7|90841.8|90928|90840.3|90934.2|90846.2|90926.5|90837.8|33
1639615220000|2021-12-16 00:40:20|90927.5|90842|90927.2|90838.9|90930.5|90842|90926.7|90837.5|18
1639615230000|2021-12-16 00:40:30|90927.4|90839|90929.8|90842.3|90929.9|90844|90927|90838.1|27
1639615240000|2021-12-16 00:40:40|90928.5|90843.9|90927.9|90846.4|90939.5|90850.9|90924.1|90842.3|30
1639615250000|2021-12-16 00:40:50|90929.9|90843.9|90936.6|90848.3|90936.6|90848.3|90928.2|90841.9|17
1639615260000|2021-12-16 00:41:00|90937.1|90851.4|90921.2|90837|90943|90854.9|90917.2|90837|37
1639615270000|2021-12-16 00:41:10|90918.3|90842.1|90921.8|90840|90922.4|90853.7|90903.5|90836.5|24
1639615280000|2021-12-16 00:41:20|90922.3|90838.3|90922.8|90842.5|90925|90843.4|90917.4|90838.3|22
1639615290000|2021-12-16 00:41:30|90922|90842.7|90918.3|90844.7|90923.7|90844.7|90918.3|90841.7|12
1639615300000|2021-12-16 00:41:40|90917.3|90844|90919.1|90841.7|90924.4|90844.7|90917.3|90839.6|18
1639615310000|2021-12-16 00:41:50|90919.2|90842|90922.5|90841.3|90924.8|90843.6|90918.2|90839.3|16
1639615320000|2021-12-16 00:42:00|90925.1|90840.6|90920.2|90842.7|90925.1|90843.2|90920.2|90840.3|17
1639615330000|2021-12-16 00:42:10|90919.4|90844.2|90919.6|90837.4|90923.5|90845.4|90919.2|90836.3|26
1639615340000|2021-12-16 00:42:20|90919.5|90837.3|90933|90849.1|90936.1|90849.1|90918.6|90835.5|32
1639615350000|2021-12-16 00:42:30|90935.9|90844.1|90931.9|90847.1|90936|90854.5|90922.6|90843|43
1639615360000|2021-12-16 00:42:40|90929.7|90846.5|90935.5|90843.4|90940|90851.2|90924.4|90843.4|35
1639615370000|2021-12-16 00:42:50|90935.8|90844.6|90928.5|90849.9|90936.1|90849.9|90928.5|90843.2|26
1639615380000|2021-12-16 00:43:00|90928.6|90848.9|90928.4|90847.3|90929.8|90851.1|90925.5|90846.1|26
1639615390000|2021-12-16 00:43:10|90928.2|90845.1|90926|90848.7|90930.5|90848.9|90924.1|90845.1|18
1639615400000|2021-12-16 00:43:20|90926.1|90844.8|90931.9|90844.4|90934.6|90846.3|90926.1|90843|28
1639615410000|2021-12-16 00:43:30|90931|90845.9|90928.8|90851.3|90931|90852.9|90925.9|90845.4|23
1639615420000|2021-12-16 00:43:40|90929.7|90850.9|90927.9|90847.3|90931.2|90850.9|90927.9|90846.8|22
1639615430000|2021-12-16 00:43:50|90927.3|90847.4|90927.2|90847.1|90929.1|90850.2|90925.7|90843.5|21
1639615440000|2021-12-16 00:44:00|90928.1|90845.4|90932.3|90850.1|90933.3|90854|90927.1|90845.4|30
1639615450000|2021-12-16 00:44:10|90932.1|90849.8|90935.6|90851.6|90948.1|90857.1|90931|90849.7|44
1639615460000|2021-12-16 00:44:20|90933.2|90854|90932.1|90853.1|90936.6|90855.4|90932|90849.5|35
1639615470000|2021-12-16 00:44:30|90932.2|90853.2|90944.4|90846.8|90944.4|90853.8|90930.9|90846.8|28
1639615480000|2021-12-16 00:44:40|90940.3|90846.5|90933|90849.7|90946.9|90853.3|90933|90844.1|31
1639615490000|2021-12-16 00:44:50|90934.5|90849.1|90943.6|90848.5|90943.6|90851.7|90934.2|90848|28
1639615500000|2021-12-16 00:45:00|90941.4|90850.2|90941.2|90850.6|90943.9|90854.6|90937.2|90846.5|35
1639615510000|2021-12-16 00:45:10|90940.5|90851.1|90936.7|90849.9|90943.5|90853.6|90935.3|90848.6|19
1639615520000|2021-12-16 00:45:20|90937.2|90849.8|90939.3|90851.3|90944.3|90852.8|90937.2|90847.3|25
1639615530000|2021-12-16 00:45:30|90939.5|90851|90932.6|90851.8|90943.5|90851.8|90932.3|90847.6|13
1639615540000|2021-12-16 00:45:40|90938.5|90847.7|90922.2|90844.4|90940|90850.2|90922.2|90838.6|36
1639615550000|2021-12-16 00:45:50|90930.6|90838.7|90931.5|90839.5|90936.2|90841.9|90927.8|90832.6|28
1639615560000|2021-12-16 00:46:00|90931.2|90839.3|90931.9|90844.2|90935.9|90844.2|90931|90837.3|31
1639615570000|2021-12-16 00:46:10|90931.8|90844.1|90937.6|90843.7|90938.8|90844.1|90931.8|90840.3|21
1639615580000|2021-12-16 00:46:20|90939|90843|90931.5|90841|90940.6|90846.6|90926.3|90834.6|22
1639615590000|2021-12-16 00:46:30|90931.2|90841.2|90933.5|90840.7|90939.6|90845.9|90927.2|90835.6|21
1639615600000|2021-12-16 00:46:40|90935.8|90838.5|90931.7|90839.7|90935.8|90843.3|90928.1|90838.5|18
1639615610000|2021-12-16 00:46:50|90935.7|90835.1|90934.3|90840|90938.7|90841.4|90932.1|90835.1|15
1639615620000|2021-12-16 00:47:00|90933.1|90840.1|90933.5|90841.7|90935.8|90843|90931.2|90839.1|34
1639615630000|2021-12-16 00:47:10|90936.8|90840.6|90945.6|90845.2|90947.5|90853.3|90936|90840.6|39
1639615640000|2021-12-16 00:47:20|90947.9|90843.9|90942.8|90849|90947.9|90851.3|90940|90843.9|17
1639615650000|2021-12-16 00:47:30|90945|90846.9|90944.2|90845.8|90945|90850.9|90940.9|90845.8|9
1639615660000|2021-12-16 00:47:40|90942.9|90844.8|90934|90843.6|90942.9|90848.4|90933.6|90839.9|18
1639615670000|2021-12-16 00:47:50|90934.6|90842|90934.5|90843.1|90937.8|90849.1|90927.6|90838.1|20
1639615680000|2021-12-16 00:48:00|90937.8|90839.2|90932.3|90844|90937.8|90844.9|90931.7|90839.2|26
1639615690000|2021-12-16 00:48:10|90935.7|90840.2|90935.4|90843.3|90936|90843.3|90934.5|90840.2|7
1639615700000|2021-12-16 00:48:20|90933.7|90844.8|90934.4|90844.2|90934.4|90849.1|90930.5|90844.2|11
1639615710000|2021-12-16 00:48:30|90936.3|90842.3|90934.3|90853.9|90943.2|90853.9|90932.8|90842.3|21
1639615720000|2021-12-16 00:48:40|90933.7|90854.2|90944.8|90847|90944.8|90855.9|90933.7|90842.4|31
1639615730000|2021-12-16 00:48:50|90944|90846.5|90938.7|90848.3|90945.6|90855.2|90937.4|90844.6|14
1639615740000|2021-12-16 00:49:00|90935.9|90851|90939.5|90845.1|90939.5|90851|90935|90842.9|23
1639615750000|2021-12-16 00:49:10|90944.4|90841.5|90933.6|90851.3|90944.4|90851.3|90933.6|90841.5|17
1639615760000|2021-12-16 00:49:20|90935.4|90849.7|90939.3|90846.3|90942.9|90850.2|90935.4|90842.1|15
1639615770000|2021-12-16 00:49:30|90940.8|90845.9|90945|90841|90945|90846|90936.8|90841|5
1639615780000|2021-12-16 00:49:40|90944.8|90840.8|90939.8|90845.7|90944.8|90853.1|90933.5|90840.8|7
1639615790000|2021-12-16 00:49:50|90939.9|90845.9|90937.8|90848.8|90943.6|90850.3|90935.3|90842.5|15
1639615800000|2021-12-16 00:50:00|90936.4|90849|90943.7|90854.2|90947|90855.2|90933.9|90847.8|23
1639615810000|2021-12-16 00:50:10|90944.7|90853.2|90945.2|90851.7|90945.2|90860.7|90937.3|90851.7|9
1639615820000|2021-12-16 00:50:20|90946.2|90851.3|90942.5|90858|90946.2|90858|90940|90851.3|21
1639615830000|2021-12-16 00:50:30|90944.2|90856.5|90946|90855.1|90948.5|90858|90943.3|90853.6|13
1639615840000|2021-12-16 00:50:40|90946.4|90854.9|90943.2|90854|90946.4|90855.4|90937.8|90852.6|14
1639615850000|2021-12-16 00:50:50|90947.1|90851|90954.9|90856.5|90956.9|90867.7|90943|90850.5|23
1639615860000|2021-12-16 00:51:00|90957.4|90854.6|90951.5|90859.5|90957.4|90862.1|90939.2|90853.3|20
1639615870000|2021-12-16 00:51:10|90953.1|90857.8|90951.6|90862.3|90953.6|90864.6|90946.4|90857.2|24
1639615880000|2021-12-16 00:51:20|90951.5|90862.4|90956.5|90861.8|90957.4|90862.9|90951.5|90857.5|20
1639615890000|2021-12-16 00:51:30|90957.7|90861.5|90954|90863.4|90960.9|90866.4|90952.2|90859.7|21
1639615900000|2021-12-16 00:51:40|90953.9|90863.6|90945.7|90860.9|90960.1|90869.1|90943.7|90855.9|21
1639615910000|2021-12-16 00:51:50|90941.5|90868.1|90941.9|90865.7|90946.7|90868.9|90941.5|90861.8|19
1639615920000|2021-12-16 00:52:00|90942.9|90862|90945|90866.5|90954.1|90866.5|90941.6|90862|21
1639615930000|2021-12-16 00:52:10|90944.5|90866.7|90944.1|90862.4|90947.8|90866.7|90943.5|90859.8|29
1639615940000|2021-12-16 00:52:20|90943.9|90861.8|90954.9|90860|90954.9|90864|90941.8|90860|19
1639615950000|2021-12-16 00:52:30|90943.5|90858.9|90941.5|90862.2|90945.9|90864.4|90941.5|90858.9|14
1639615960000|2021-12-16 00:52:40|90943.5|90861.7|90941.7|90862|90945.7|90863.3|90941.7|90859|28
1639615970000|2021-12-16 00:52:50|90937.4|90863.5|90942.6|90855.1|90946.6|90863.5|90936.8|90852.7|30
1639615980000|2021-12-16 00:53:00|90941.9|90856.5|90947.5|90860.7|90952.3|90861.2|90934.7|90853.6|41
1639615990000|2021-12-16 00:53:10|90947.8|90858.4|90941.4|90864.1|90951.4|90864.1|90941.4|90855.5|19
1639616000000|2021-12-16 00:53:20|90940.4|90863.5|90944.2|90857.3|90947.8|90863.5|90940.4|90854|18
1639616010000|2021-12-16 00:53:30|90945.6|90856.5|90945.4|90858|90946.3|90859.6|90943.4|90854.8|20
1639616020000|2021-12-16 00:53:40|90945.3|90857.2|90943.5|90859.7|90945.6|90860.8|90942.6|90856.3|17
1639616030000|2021-12-16 00:53:50|90942.5|90859.9|90945.5|90857.1|90947.5|90864.2|90939.4|90857.1|30
1639616040000|2021-12-16 00:54:00|90942.6|90860.6|90946|90863.5|90956.7|90864.4|90941.8|90857.6|40
1639616050000|2021-12-16 00:54:10|90947.5|90862.1|90949.2|90856.3|90958.5|90863.5|90945.6|90855.3|34
1639616060000|2021-12-16 00:54:20|90949.9|90855.9|90938.4|90854.8|90952.3|90857.1|90935.7|90848.8|30
1639616070000|2021-12-16 00:54:30|90937.5|90854.3|90938.3|90853.8|90939.7|90856.3|90936.9|90851.8|20
1639616080000|2021-12-16 00:54:40|90938.8|90853|90939.7|90853.9|90947.1|90857.1|90937.4|90852.7|28
1639616090000|2021-12-16 00:54:50|90939.6|90853.8|90937|90865.9|90941.7|90876.9|90926.9|90853.8|34
1639616100000|2021-12-16 00:55:00|90938.1|90866.3|90947.2|90856.7|90947.3|90867|90937.6|90850.5|38
1639616110000|2021-12-16 00:55:10|90945.4|90858.5|90949|90858.4|90952.5|90863.6|90938.6|90856.6|34
1639616120000|2021-12-16 00:55:20|90951.1|90856.2|90951|90859|90953.7|90860.6|90941.4|90853.2|25
1639616130000|2021-12-16 00:55:30|90943.2|90859.3|90944|90856.2|90953.6|90859.4|90942.7|90856.2|14
1639616140000|2021-12-16 00:55:40|90946.2|90856.1|90945.7|90852.8|90955|90859.9|90940.8|90852.8|22
1639616150000|2021-12-16 00:55:50|90944.5|90845.6|90957.8|90853.9|90957.8|90862.6|90938|90845.6|32
1639616160000|2021-12-16 00:56:00|90954.5|90857.3|90947.1|90856.5|90955.7|90862.1|90946.6|90856.2|27
1639616170000|2021-12-16 00:56:10|90948|90857.6|90945.6|90862.4|90949.1|90863.6|90945.2|90857.6|16
1639616180000|2021-12-16 00:56:20|90946.6|90860.8|90952.4|90857.5|90954.8|90861.2|90945.9|90857.5|13
1639616190000|2021-12-16 00:56:30|90953.3|90857.3|90954.3|90853.6|90955.4|90860.5|90950.5|90853.6|6
1639616200000|2021-12-16 00:56:40|90955.1|90854.3|90950.2|90852.4|90958.2|90863.9|90942|90850.2|26
1639616210000|2021-12-16 00:56:50|90940.4|90851.9|90939.8|90855.5|90950.1|90857|90938.5|90849.1|22
1639616220000|2021-12-16 00:57:00|90939.7|90855.4|90940.2|90854|90942.8|90857.3|90937.8|90851.5|22
1639616230000|2021-12-16 00:57:10|90940.3|90853.7|90943.7|90842.7|90944.4|90853.8|90937.2|90842.2|19
1639616240000|2021-12-16 00:57:20|90943.2|90846.5|90941.2|90845.8|90945.1|90849.5|90937.3|90842.2|8
1639616250000|2021-12-16 00:57:30|90933.3|90847.1|90933.8|90848|90937.6|90852.1|90929.3|90843.1|13
1639616260000|2021-12-16 00:57:40|90933.5|90849|90933.1|90842.1|90939.6|90849|90926.8|90842.1|19
1639616270000|2021-12-16 00:57:50|90931.7|90840.8|90929.3|90846.5|90934.4|90849|90929.3|90840.4|12
1639616280000|2021-12-16 00:58:00|90929.4|90846|90931.6|90844.6|90942.4|90849|90929.3|90841.6|33
1639616290000|2021-12-16 00:58:10|90930.2|90846.5|90931.7|90848.5|90939.3|90848.5|90930|90844|29
1639616300000|2021-12-16 00:58:20|90931|90849.8|90935.8|90849.7|90935.9|90849.8|90930.9|90845.4|24
1639616310000|2021-12-16 00:58:30|90935.7|90849|90933.3|90852.3|90935.7|90852.3|90933.3|90849|20
1639616320000|2021-12-16 00:58:40|90936.2|90850.9|90940.5|90843.4|90940.9|90855.2|90932.5|90842.9|11
1639616330000|2021-12-16 00:58:50|90935.1|90849.7|90934.1|90850.5|90936.8|90854.1|90931.6|90846.3|14
1639616340000|2021-12-16 00:59:00|90931.9|90854.1|90926.7|90848|90940.3|90854.6|90926.3|90842.5|42
1639616350000|2021-12-16 00:59:10|90924.8|90851|90940.6|90844.6|90941.6|90852.5|90924.8|90842.7|30
1639616360000|2021-12-16 00:59:20|90937.1|90848.4|90935.3|90854.5|90942.4|90856|90932.4|90847.7|30
1639616370000|2021-12-16 00:59:30|90934.9|90854.2|90934.3|90850|90936.4|90856.3|90931.7|90848.4|24
1639616380000|2021-12-16 00:59:40|90935.5|90848.6|90934.3|90849|90935.5|90851.8|90932.7|90848.6|21
1639616390000|2021-12-16 00:59:50|90933.8|90848.8|90934|90849.1|90935.6|90850.9|90931.1|90848.3|15
1639616400000|2021-12-16 01:00:00|90934.3|90848.2|90922.5|90843.6|90937.5|90852.5|90922.5|90840.5|52
1639616410000|2021-12-16 01:00:10|90922|90843.3|90929.1|90842.7|90929.1|90846.2|90922|90840.6|34
1639616420000|2021-12-16 01:00:20|90927.6|90844.1|90938.1|90846.2|90939.3|90849.6|90927.4|90841.8|37
1639616430000|2021-12-16 01:00:30|90938.8|90845.9|90942|90853.1|90950.2|90860.9|90935.3|90844|22
1639616440000|2021-12-16 01:00:40|90942.3|90857|90944.5|90855|90950.4|90867.7|90935.1|90848.3|44
1639616450000|2021-12-16 01:00:50|90944.3|90854.8|90943.4|90850.7|90947.1|90854.8|90940.8|90847.5|24
1639616460000|2021-12-16 01:01:00|90943.7|90851.6|90941.6|90850.3|90945.8|90852.6|90941.6|90847.3|18
1639616470000|2021-12-16 01:01:10|90936.7|90843.7|90945.1|90844.8|90950.2|90851.2|90936.7|90843.7|15
1639616480000|2021-12-16 01:01:20|90946.3|90843.8|90942|90850|90946.3|90851.3|90938.9|90842.4|29
1639616490000|2021-12-16 01:01:30|90941.9|90849.8|90944|90848.6|90948|90849.8|90941.9|90844|26
1639616500000|2021-12-16 01:01:40|90946.2|90846.8|90946.1|90842.1|90946.2|90848.2|90942.8|90842.1|16
1639616510000|2021-12-16 01:01:50|90940.5|90848.2|90944|90846.8|90946.5|90848.2|90933.4|90842.1|20
1639616520000|2021-12-16 01:02:00|90942.7|90847.9|90940|90849.6|90945.9|90849.6|90940|90843.8|22
1639616530000|2021-12-16 01:02:10|90939.8|90850|90936.9|90834|90946.2|90851.8|90934.4|90834|29
1639616540000|2021-12-16 01:02:20|90933|90840.6|90927.7|90841.9|90951.9|90853.2|90921.7|90831.5|36
1639616550000|2021-12-16 01:02:30|90920|90833.8|90900.5|90823.1|90927|90846.3|90886.7|90819.2|79
1639616560000|2021-12-16 01:02:40|90898.6|90823.7|90889.5|90811|90904|90837.6|90885.3|90809.1|52
1639616570000|2021-12-16 01:02:50|90897.1|90810.8|90898.8|90812.6|90901.3|90814.6|90892.8|90807.3|23
1639616580000|2021-12-16 01:03:00|90898.7|90812.5|90899.4|90812|90899.4|90814.4|90895.7|90811.8|22
1639616590000|2021-12-16 01:03:10|90897.2|90814|90900.8|90809.5|90900.8|90816|90889.8|90809.5|21
1639616600000|2021-12-16 01:03:20|90898.3|90812.5|90898.9|90811.7|90903.8|90816.9|90893.3|90807.4|18
1639616610000|2021-12-16 01:03:30|90899|90812.2|90895.2|90810.2|90901.9|90814.2|90894|90808.6|23
1639616620000|2021-12-16 01:03:40|90891.1|90815|90896.2|90811.4|90899.4|90815|90891.1|90806.1|21
1639616630000|2021-12-16 01:03:50|90893.1|90814.2|90897.1|90810.1|90899.1|90814.5|90893.1|90808|16
1639616640000|2021-12-16 01:04:00|90896.5|90810.2|90893.1|90800.2|90899.5|90812|90881.4|90798.5|42
1639616650000|2021-12-16 01:04:10|90892.6|90799.6|90887.7|90798.5|90896.9|90804.6|90885.5|90797|42
1639616660000|2021-12-16 01:04:20|90887.6|90798.6|90890.6|90801.5|90895|90801.5|90884.9|90792.1|29
1639616670000|2021-12-16 01:04:30|90891.9|90800|90893.2|90798|90895.7|90803|90888.6|90796.2|25
1639616680000|2021-12-16 01:04:40|90890.2|90799.1|90890|90803.7|90894.7|90803.7|90887.7|90796.8|34
1639616690000|2021-12-16 01:04:50|90897.9|90798|90892.7|90799.1|90900.1|90801.7|90881.8|90794.1|22
1639616700000|2021-12-16 01:05:00|90890.6|90800.4|90891.4|90799.4|90894.2|90801.3|90889.5|90797.7|33
1639616710000|2021-12-16 01:05:10|90891.5|90800|90889.8|90800.4|90894|90800.4|90889.8|90796.9|17
1639616720000|2021-12-16 01:05:20|90889.5|90800.1|90891.6|90804.3|90901.5|90808.4|90888|90797.4|33
1639616730000|2021-12-16 01:05:30|90900.2|90796.2|90888.3|90801.5|90900.2|90807.3|90884.7|90796.2|25
1639616740000|2021-12-16 01:05:40|90891.3|90799.7|90893.5|90806.1|90904.5|90809.9|90888.8|90799.2|21
1639616750000|2021-12-16 01:05:50|90891.7|90807.7|90894.8|90802.6|90895.1|90807.7|90891.3|90802.6|20
1639616760000|2021-12-16 01:06:00|90895.8|90801.5|90890|90800.5|90896.2|90804.2|90889.7|90800.3|23
1639616770000|2021-12-16 01:06:10|90890.7|90798.7|90889.1|90799.7|90892.3|90803.7|90885.9|90797.1|16
1639616780000|2021-12-16 01:06:20|90889.4|90799.5|90896.7|90800.5|90898.9|90800.6|90889.4|90793.3|25
1639616790000|2021-12-16 01:06:30|90897.4|90801.2|90900|90802.5|90903.2|90810.6|90889.7|90799.7|30
1639616800000|2021-12-16 01:06:40|90892.2|90809.9|90894.7|90800.8|90898.4|90811.8|90890.1|90798.3|32
1639616810000|2021-12-16 01:06:50|90894.4|90800.5|90888.9|90799.5|90896.2|90802.5|90888.3|90799.3|22
1639616820000|2021-12-16 01:07:00|90888.6|90799.4|90889.1|90799.5|90891.7|90800|90888.4|90796.9|17
1639616830000|2021-12-16 01:07:10|90888.8|90798.8|90889.7|90799.2|90890.2|90802.1|90886.9|90798|19
1639616840000|2021-12-16 01:07:20|90891.9|90797.3|90888.5|90797.8|90891.9|90802.3|90877.9|90795.9|18
1639616850000|2021-12-16 01:07:30|90889.2|90796.9|90883|90796.7|90890.2|90803.2|90878.2|90794.5|25
1639616860000|2021-12-16 01:07:40|90876.1|90795.7|90883.8|90793.6|90891.4|90796|90876.1|90787.4|17
1639616870000|2021-12-16 01:07:50|90887.7|90790.9|90890.7|90796.6|90891|90800.2|90881.3|90789.9|31
1639616880000|2021-12-16 01:08:00|90891|90796.8|90887.6|90790.2|90891.7|90798.3|90882.1|90789.9|28
1639616890000|2021-12-16 01:08:10|90884.7|90791.3|90881.8|90791.5|90887.7|90796.8|90874.6|90788.5|39
1639616900000|2021-12-16 01:08:20|90884.2|90789.3|90884.1|90791.2|90887.6|90792.7|90878.5|90785.8|38
1639616910000|2021-12-16 01:08:30|90882.3|90793|90884.9|90787.8|90885|90797.6|90872|90786.3|36
1639616920000|2021-12-16 01:08:40|90883.4|90789.2|90885.1|90791.9|90896|90802.1|90882.8|90788.2|31
1639616930000|2021-12-16 01:08:50|90886.7|90790.6|90885.2|90794.4|90888.9|90796.3|90876.5|90784|33
1639616940000|2021-12-16 01:09:00|90883.1|90795.4|90883.4|90793.2|90887.2|90797.4|90881.7|90791.3|33
1639616950000|2021-12-16 01:09:10|90885.9|90790.9|90881.7|90794.9|90885.9|90796.9|90877.4|90790.8|25
1639616960000|2021-12-16 01:09:20|90881.9|90795.1|90890.3|90796.4|90891.7|90798.1|90879|90793.2|39
1639616970000|2021-12-16 01:09:30|90889.7|90797.8|90892.4|90801.6|90894.4|90802|90884.5|90796.8|34
1639616980000|2021-12-16 01:09:40|90892.2|90801.2|90892.5|90805.4|90897.8|90807.1|90887.9|90798.3|32
1639616990000|2021-12-16 01:09:50|90892.2|90805.7|90890|90800.1|90896.8|90805.9|90884.8|90797.9|39
1639617000000|2021-12-16 01:10:00|90890.2|90799.7|90894|90802.4|90898.5|90804|90888|90797.6|24
1639617010000|2021-12-16 01:10:10|90892.5|90803.5|90891|90806.8|90895.1|90808.7|90879.9|90798.5|46
1639617020000|2021-12-16 01:10:20|90897.9|90802.5|90894.1|90809.7|90902.2|90810.4|90894.1|90802.5|35
1639617030000|2021-12-16 01:10:30|90894.2|90809.8|90895.6|90806.7|90898.6|90809.8|90894.2|90805.7|40
1639617040000|2021-12-16 01:10:40|90895.5|90807.9|90890.6|90802.8|90903|90815.7|90881.3|90798|27
1639617050000|2021-12-16 01:10:50|90895.4|90798.3|90891.9|90800.5|90895.4|90809.6|90885.3|90798.3|22
1639617060000|2021-12-16 01:11:00|90895.8|90798|90889|90803.3|90895.8|90804.1|90888.8|90797.4|15
1639617070000|2021-12-16 01:11:10|90889.5|90801.7|90888.9|90803.3|90891.5|90804.9|90888.4|90801|14
1639617080000|2021-12-16 01:11:20|90888.3|90802.4|90887.5|90797.9|90890.2|90802.4|90886.3|90795.2|26
1639617090000|2021-12-16 01:11:30|90888.4|90796.7|90891.2|90798.1|90891.2|90799.9|90883.9|90792.8|28
1639617100000|2021-12-16 01:11:40|90891.3|90799.3|90891|90798.6|90896.7|90804.8|90889.4|90795.7|37
1639617110000|2021-12-16 01:11:50|90890|90799.4|90888.3|90799.6|90890.3|90800.1|90884|90796.2|25
1639617120000|2021-12-16 01:12:00|90881.4|90798.6|90888.5|90800|90891.5|90802.8|90881.4|90797.8|25
1639617130000|2021-12-16 01:12:10|90888.7|90800.2|90886.5|90800.2|90891.5|90800.8|90886.5|90795.9|18
1639617140000|2021-12-16 01:12:20|90887.5|90799.7|90881.7|90793.5|90888.3|90806.2|90876.6|90791.2|28
1639617150000|2021-12-16 01:12:30|90882.4|90792.3|90883.1|90790|90887.5|90795.4|90879.5|90788.4|31
1639617160000|2021-12-16 01:12:40|90883|90790.8|90883.4|90790.7|90886.4|90793.6|90880.2|90788.3|18
1639617170000|2021-12-16 01:12:50|90885.1|90789.7|90881.8|90792.3|90886.2|90793|90881.1|90788.5|16
1639617180000|2021-12-16 01:13:00|90880.8|90793.3|90884.9|90786.2|90888.1|90796.4|90877.7|90783.5|20
1639617190000|2021-12-16 01:13:10|90881.2|90789.9|90873.4|90780.5|90883.4|90792.1|90864.4|90776.5|42
1639617200000|2021-12-16 01:13:20|90871.3|90781.9|90870.2|90778.2|90878.1|90790.2|90864.1|90777.6|32
1639617210000|2021-12-16 01:13:30|90870.7|90778.1|90877.7|90785.2|90877.8|90786|90867.2|90777.9|40
1639617220000|2021-12-16 01:13:40|90880.6|90781.8|90877.2|90788.8|90880.6|90790.5|90872.4|90781.8|39
1639617230000|2021-12-16 01:13:50|90877.5|90789|90880.2|90784.3|90882.5|90789|90876.9|90782.3|12
1639617240000|2021-12-16 01:14:00|90875.3|90789.6|90881.1|90783.4|90881.1|90789.6|90875.3|90783.4|24
1639617250000|2021-12-16 01:14:10|90879|90785.8|90877|90790|90881.9|90791.8|90873.8|90782.7|19
1639617260000|2021-12-16 01:14:20|90875.7|90789.1|90878.5|90786|90879.7|90790.8|90867.8|90777.4|40
1639617270000|2021-12-16 01:14:30|90880.7|90783.8|90879.3|90788.6|90882|90790.8|90874.8|90783|28
1639617280000|2021-12-16 01:14:40|90877.7|90790.1|90873.1|90782.6|90880.9|90790.5|90869.3|90780.1|30
1639617290000|2021-12-16 01:14:50|90873.2|90782.8|90871.7|90782.4|90875.5|90784.7|90871.4|90780.5|26
1639617300000|2021-12-16 01:15:00|90871.6|90782.3|90872.6|90778.8|90872.6|90785|90865.3|90777.1|46
1639617310000|2021-12-16 01:15:10|90871.5|90777.9|90871.6|90781.1|90873.3|90784.2|90867.5|90777.4|46
1639617320000|2021-12-16 01:15:20|90872|90781.3|90871.1|90779.2|90873|90781.6|90869.6|90777.5|31
1639617330000|2021-12-16 01:15:30|90870.9|90779|90867.6|90779.7|90870.9|90781.9|90867.1|90777.9|35
1639617340000|2021-12-16 01:15:40|90867.5|90779.6|90869.1|90779.7|90872.1|90783.8|90865.8|90771.4|44
1639617350000|2021-12-16 01:15:50|90876.8|90772.8|90867.7|90780.7|90876.8|90788.6|90866|90770.7|39
1639617360000|2021-12-16 01:16:00|90866|90782.3|90874.2|90781.6|90874.8|90787.8|90865|90772.5|28
1639617370000|2021-12-16 01:16:10|90870.6|90785|90867.9|90781.3|90870.9|90785|90865.3|90773.5|19
1639617380000|2021-12-16 01:16:20|90868|90782.6|90872.5|90782.4|90872.9|90782.6|90866.1|90769.7|24
1639617390000|2021-12-16 01:16:30|90871.4|90786.9|90878.7|90786.6|90880|90792.1|90870.3|90775.7|44
1639617400000|2021-12-16 01:16:40|90875.4|90789.6|90871.9|90779.5|90879.4|90789.6|90871.9|90775|33
1639617410000|2021-12-16 01:16:50|90872.1|90774.1|90868.3|90774.2|90872.8|90782.1|90865.5|90773.6|29
1639617420000|2021-12-16 01:17:00|90868|90774.3|90868.3|90781|90872.7|90782.7|90866.1|90772|35
1639617430000|2021-12-16 01:17:10|90870.2|90780.2|90871.5|90781.2|90871.5|90783|90867.7|90773.7|20
1639617440000|2021-12-16 01:17:20|90869.5|90783.4|90871.3|90778.9|90873.6|90787.7|90869.5|90774.9|17
1639617450000|2021-12-16 01:17:30|90872.4|90771.3|90859.1|90785.2|90875.8|90785.2|90859.1|90771.3|26
1639617460000|2021-12-16 01:17:40|90869.4|90779.2|90866.3|90772.3|90869.4|90784.1|90859.5|90771.7|20
1639617470000|2021-12-16 01:17:50|90864.8|90770.8|90869|90768.9|90869|90771.4|90862|90764.2|29
1639617480000|2021-12-16 01:18:00|90865.4|90774.3|90862.3|90764.8|90866.1|90774.6|90861.5|90764|32
1639617490000|2021-12-16 01:18:10|90864.1|90769.8|90871.6|90771|90871.9|90772.2|90859.9|90765.9|29
1639617500000|2021-12-16 01:18:20|90874.4|90770.4|90873|90778.2|90875.5|90779.3|90867.8|90769.1|16
1639617510000|2021-12-16 01:18:30|90868.9|90781.1|90869.6|90777.2|90872.4|90781.3|90863.9|90775.7|18
1639617520000|2021-12-16 01:18:40|90869.5|90778.5|90871.8|90777.7|90874.5|90780.2|90867.8|90770.7|16
1639617530000|2021-12-16 01:18:50|90871.5|90778|90867.1|90781.8|90874|90782.3|90867.1|90771.8|24
1639617540000|2021-12-16 01:19:00|90869|90781|90864.7|90787|90877.8|90787|90864.7|90771.5|20
1639617550000|2021-12-16 01:19:10|90865.2|90787.6|90873.7|90769.7|90877.2|90787.7|90865.2|90769.7|27
1639617560000|2021-12-16 01:19:20|90871.8|90770.2|90872|90779.6|90875.5|90781.4|90866.2|90767.8|16
1639617570000|2021-12-16 01:19:30|90873.1|90778.8|90873|90778.7|90875.5|90780.9|90868.8|90769.8|15
1639617580000|2021-12-16 01:19:40|90872.4|90776.9|90870.5|90777.8|90874.1|90780.5|90870.5|90776.7|5
1639617590000|2021-12-16 01:19:50|90865.2|90783.6|90876.1|90772.6|90876.1|90786|90860.1|90770.8|19
1639617600000|2021-12-16 01:20:00|90867.7|90779.9|90872.7|90771.9|90874.9|90786.9|90864.3|90771.9|33
1639617610000|2021-12-16 01:20:10|90872.1|90771.3|90871.7|90770.5|90874.1|90775.4|90868.9|90769.9|20
1639617620000|2021-12-16 01:20:20|90872.7|90769.9|90870.1|90773.2|90873.4|90774.6|90868.7|90769.9|31
1639617630000|2021-12-16 01:20:30|90869.5|90773.7|90869.4|90772.5|90872.8|90773.9|90868.9|90768.8|22
1639617640000|2021-12-16 01:20:40|90871.6|90769.8|90873.7|90769.7|90873.9|90777.6|90863.4|90769.5|26
1639617650000|2021-12-16 01:20:50|90872.8|90768.8|90868|90774.4|90874|90775|90865.9|90768.8|29
1639617660000|2021-12-16 01:21:00|90868.5|90774.8|90875|90776|90875.2|90785.3|90868.5|90772.1|19
1639617670000|2021-12-16 01:21:10|90870.8|90779.8|90878|90774|90878|90781.4|90860.4|90772.5|23
1639617680000|2021-12-16 01:21:20|90872.3|90778|90876.5|90774.6|90877.9|90778.4|90871.7|90773.6|21
1639617690000|2021-12-16 01:21:30|90876.8|90773.7|90874.5|90773.3|90878|90775.3|90874|90772.9|14
1639617700000|2021-12-16 01:21:40|90870.5|90776.4|90875.8|90771.8|90875.8|90781.7|90864.1|90771.8|7
1639617710000|2021-12-16 01:21:50|90871.9|90773|90868.3|90776.4|90871.9|90778.7|90866.8|90773|6
1639617720000|2021-12-16 01:22:00|90867.1|90773.1|90866.2|90765.9|90874.7|90777.8|90863.8|90765.9|11
1639617730000|2021-12-16 01:22:10|90865|90765.8|90859.7|90765.5|90869|90772|90858.4|90762.7|44
1639617740000|2021-12-16 01:22:20|90859.4|90763.3|90867.4|90766.8|90867.4|90771.6|90853|90763|40
1639617750000|2021-12-16 01:22:30|90867.6|90767|90863.9|90766.4|90869.1|90768.4|90861|90765.1|32
1639617760000|2021-12-16 01:22:40|90864|90766.7|90868.4|90764.9|90869|90769.7|90858.9|90764.9|23
1639617770000|2021-12-16 01:22:50|90864.9|90767.7|90871.9|90767.9|90871.9|90770|90862|90765.9|23
1639617780000|2021-12-16 01:23:00|90872.1|90768.1|90863.5|90766.8|90872.7|90768.7|90861.6|90765.4|34
1639617790000|2021-12-16 01:23:10|90866.5|90765.1|90862.4|90767|90867.5|90767.4|90862|90763.2|21
1639617800000|2021-12-16 01:23:20|90863|90766.3|90865|90768.1|90868|90768.1|90861.3|90765.3|26
1639617810000|2021-12-16 01:23:30|90865.5|90768.4|90862.6|90768.5|90865.9|90769.3|90861.8|90763.2|27
1639617820000|2021-12-16 01:23:40|90864.1|90773.6|90869|90772.1|90875.7|90776.4|90864.1|90768.9|24
1639617830000|2021-12-16 01:23:50|90868|90774.1|90868.1|90773.1|90875.1|90776.4|90868|90771.1|24
1639617840000|2021-12-16 01:24:00|90868.2|90773.2|90867.6|90773.7|90871.6|90775.4|90866.8|90771.6|24
1639617850000|2021-12-16 01:24:10|90864|90772.6|90872.9|90768.9|90873.2|90773.1|90863.7|90768.9|16
1639617860000|2021-12-16 01:24:20|90869.8|90771|90870.4|90774.7|90872.7|90775.2|90867.2|90770.8|28
1639617870000|2021-12-16 01:24:30|90875.5|90771.5|90872.3|90771.8|90875.5|90778.1|90865.8|90770.9|28
1639617880000|2021-12-16 01:24:40|90872.6|90772.1|90871.2|90767.2|90875|90776.8|90858|90767.2|27
1639617890000|2021-12-16 01:24:50|90870.9|90766.9|90871.4|90771.3|90872.5|90771.9|90860|90765.8|26
1639617900000|2021-12-16 01:25:00|90875.1|90771.1|90875.2|90771.2|90875.6|90774.5|90869.9|90770.6|24
1639617910000|2021-12-16 01:25:10|90872.1|90773.7|90875.2|90775|90875.9|90776.7|90871.6|90771.2|21
1639617920000|2021-12-16 01:25:20|90874.8|90774.6|90874.3|90773.1|90874.8|90777.4|90868.2|90773.1|24
1639617930000|2021-12-16 01:25:30|90873.9|90772.7|90880.1|90781.4|90881.8|90785.1|90868.7|90772.7|38
1639617940000|2021-12-16 01:25:40|90872.1|90783.2|90883.5|90779.8|90884.3|90785.2|90872.1|90779.6|24
1639617950000|2021-12-16 01:25:50|90883.9|90779.9|90879.3|90782.9|90883.9|90783|90878.1|90778.5|28
1639617960000|2021-12-16 01:26:00|90879.7|90782.1|90883.2|90780.6|90883.2|90783.3|90877.2|90778.5|25
1639617970000|2021-12-16 01:26:10|90884.1|90780.1|90884.2|90780.2|90884.2|90782.4|90879.6|90779.6|10
1639617980000|2021-12-16 01:26:20|90883|90779.7|90880.2|90781.6|90883|90785.5|90876.7|90779.7|11
1639617990000|2021-12-16 01:26:30|90882.5|90780.2|90875.5|90779.1|90883.6|90782.5|90868.5|90775.6|20
1639618000000|2021-12-16 01:26:40|90872.5|90781.6|90879.6|90775.6|90879.8|90782.6|90865.4|90774.8|25
1639618010000|2021-12-16 01:26:50|90879.8|90775.8|90879.6|90778.2|90879.8|90779.1|90874.8|90774.6|21
1639618020000|2021-12-16 01:27:00|90880.4|90776.6|90879.7|90776.1|90881.1|90781.6|90872.7|90776.1|26
1639618030000|2021-12-16 01:27:10|90875.8|90777.3|90869.1|90768.5|90877.1|90777.3|90858.8|90768.5|37
1639618040000|2021-12-16 01:27:20|90870.8|90767.2|90868|90771.1|90871.1|90775|90851.3|90766.9|30
1639618050000|2021-12-16 01:27:30|90870.7|90768.2|90868.6|90768.7|90870.7|90777.8|90855|90766.8|34
1639618060000|2021-12-16 01:27:40|90868.9|90768.8|90866.3|90770.1|90870.4|90772|90864|90767.5|17
1639618070000|2021-12-16 01:27:50|90868.3|90769.9|90848.4|90763.2|90870.1|90773.6|90846.3|90761.3|33
1639618080000|2021-12-16 01:28:00|90846.5|90764.6|90845|90766.6|90849.2|90767.6|90844.3|90758.5|52
1639618090000|2021-12-16 01:28:10|90843.9|90767.7|90843.5|90767.6|90848.1|90773.9|90841.9|90766.2|44
1639618100000|2021-12-16 01:28:20|90843.7|90767.8|90828.3|90778.3|90848.9|90781.3|90828.2|90766.8|49
1639618110000|2021-12-16 01:28:30|90828.2|90778.2|90819|90769|90839|90778.2|90818.8|90761.5|42
1639618120000|2021-12-16 01:28:40|90818.9|90768.9|90826|90776|90836.2|90776.6|90818.6|90765.8|46
1639618130000|2021-12-16 01:28:50|90826.1|90776.1|90821.7|90771.7|90826.5|90776.5|90820.5|90770.5|44
1639618140000|2021-12-16 01:29:00|90821.8|90771.8|90823.1|90773.1|90825|90775|90821.8|90771.8|29
1639618150000|2021-12-16 01:29:10|90823.4|90773.4|90830.3|90780.3|90831.4|90781.4|90822.5|90772.5|52
1639618160000|2021-12-16 01:29:20|90829.9|90779.9|90828.5|90778.5|90830.7|90780.7|90827.4|90777.4|34
1639618170000|2021-12-16 01:29:30|90838.8|90767.7|90830.2|90780.2|90838.8|90781|90827|90767.7|40
1639618180000|2021-12-16 01:29:40|90831|90781|90829.8|90779.8|90831|90781|90826.8|90776.8|20
1639618190000|2021-12-16 01:29:50|90830.6|90780.6|90824.9|90774.9|90830.6|90780.6|90824.2|90774.2|36
1639618200000|2021-12-16 01:30:00|90823.8|90773.8|90822.2|90772.2|90836|90775.9|90819.9|90759.3|44
1639618210000|2021-12-16 01:30:10|90821.8|90771.8|90822.5|90772.5|90822.6|90772.6|90820.2|90770.2|34
1639618220000|2021-12-16 01:30:20|90822.3|90772.3|90822|90772|90823.4|90773.4|90820.9|90770.9|42
1639618230000|2021-12-16 01:30:30|90822.2|90772.2|90822.2|90772.2|90823|90773|90820.9|90770.9|24
1639618240000|2021-12-16 01:30:40|90822.1|90772.1|90819.5|90769.5|90823|90773|90819.1|90769.1|38
1639618250000|2021-12-16 01:30:50|90819.8|90769.8|90819.9|90769.9|90820.9|90770.9|90818.2|90768.2|33
1639618260000|2021-12-16 01:31:00|90820.4|90770.4|90824.4|90774.4|90825.5|90775.5|90819.8|90769.8|36
1639618270000|2021-12-16 01:31:10|90824.7|90774.7|90827.5|90777.5|90829|90779|90823.5|90773.5|39
1639618280000|2021-12-16 01:31:20|90827.9|90777.9|90831.4|90781.4|90833.1|90783.1|90827.8|90777.8|29
1639618290000|2021-12-16 01:31:30|90831.2|90781.2|90835.4|90785.4|90836.4|90786.4|90830.7|90780.7|30
1639618300000|2021-12-16 01:31:40|90835.5|90785.5|90831.8|90781.8|90835.7|90785.7|90831.1|90781.1|41
1639618310000|2021-12-16 01:31:50|90831.6|90781.6|90831.2|90781.2|90833.5|90783.5|90830.2|90780.2|25
1639618320000|2021-12-16 01:32:00|90831.3|90781.3|90829.1|90779.1|90831.7|90781.7|90829.1|90779.1|24
1639618330000|2021-12-16 01:32:10|90829.3|90779.3|90828.6|90778.6|90829.4|90779.4|90828.6|90778.6|18
1639618340000|2021-12-16 01:32:20|90828.5|90778.5|90829.4|90779.4|90831.3|90781.3|90828.5|90778.5|27
1639618350000|2021-12-16 01:32:30|90829.5|90779.5|90827.3|90777.3|90830.7|90780.7|90827.3|90777.3|25
1639618360000|2021-12-16 01:32:40|90827.4|90777.4|90828.6|90778.6|90829.8|90779.8|90827.3|90777.3|26
1639618370000|2021-12-16 01:32:50|90828.5|90778.5|90828.7|90778.7|90829.4|90779.4|90828|90778|30
1639618380000|2021-12-16 01:33:00|90828.6|90778.6|90829.4|90779.4|90829.7|90779.7|90828.4|90778.4|23
1639618390000|2021-12-16 01:33:10|90829.5|90779.5|90829.5|90779.5|90829.8|90779.8|90829|90779|15
1639618400000|2021-12-16 01:33:20|90829.2|90779.2|90828.6|90778.6|90838.7|90780.2|90828.6|90768|22
1639618410000|2021-12-16 01:33:30|90828.9|90778.9|90830.6|90780.6|90832.9|90782.9|90828.9|90778.9|29
1639618420000|2021-12-16 01:33:40|90830.7|90780.7|90830.1|90780.1|90831.2|90781.2|90828.5|90778.5|34
1639618430000|2021-12-16 01:33:50|90832.1|90782.1|90831.8|90781.8|90834.4|90784.4|90831.3|90781.3|33
1639618440000|2021-12-16 01:34:00|90832|90782|90827.8|90777.8|90832.9|90782.9|90827.8|90777.8|42
1639618450000|2021-12-16 01:34:10|90827.9|90777.9|90826.3|90776.3|90828.4|90778.4|90825.6|90775.6|35
1639618460000|2021-12-16 01:34:20|90825.9|90775.9|90825.5|90775.5|90826.1|90776.1|90825|90775|21
1639618470000|2021-12-16 01:34:30|90825.7|90775.7|90824.8|90774.8|90827.3|90777.3|90823.5|90773.5|26
1639618480000|2021-12-16 01:34:40|90825|90775|90823.4|90773.4|90825.2|90775.2|90823|90773|24
1639618490000|2021-12-16 01:34:50|90823.3|90773.3|90825.2|90775.2|90827|90777|90822.6|90772.6|27
1639618500000|2021-12-16 01:35:00|90825.4|90775.4|90823.7|90773.7|90825.4|90775.4|90823|90773|29
1639618510000|2021-12-16 01:35:10|90823.1|90773.1|90825.1|90775.1|90826.5|90776.5|90822.7|90772.7|25
1639618520000|2021-12-16 01:35:20|90824.6|90774.6|90834.9|90763.6|90834.9|90774.6|90823.1|90763.6|11
1639618530000|2021-12-16 01:35:30|90834.3|90763|90821.5|90771.5|90834.3|90772.3|90819.4|90763|32
1639618540000|2021-12-16 01:35:40|90822|90772|90822.3|90772.3|90825|90775|90821.6|90771.6|10
1639618550000|2021-12-16 01:35:50|90824.1|90774.1|90825.8|90775.8|90826.1|90776.1|90824|90774|31
1639618560000|2021-12-16 01:36:00|90825.5|90775.5|90824.7|90774.7|90825.9|90775.9|90824.6|90774.6|20
1639618570000|2021-12-16 01:36:10|90825.2|90775.2|90824.7|90774.7|90825.2|90775.2|90823.8|90773.8|21
1639618580000|2021-12-16 01:36:20|90837.6|90765.6|90825.6|90775.6|90837.6|90778.9|90824.4|90765.6|32
1639618590000|2021-12-16 01:36:30|90825.4|90775.4|90822.2|90772.2|90826.1|90776.1|90822|90772|29
1639618600000|2021-12-16 01:36:40|90822.3|90772.3|90822.3|90772.3|90823.5|90773.5|90822.1|90772.1|23
1639618610000|2021-12-16 01:36:50|90822.1|90772.1|90823.2|90773.2|90825.7|90775.7|90822|90772|27
1639618620000|2021-12-16 01:37:00|90824.4|90774.4|90822.8|90772.8|90825|90775|90822.7|90772.7|23
1639618630000|2021-12-16 01:37:10|90823|90773|90823.2|90773.2|90824.5|90774.5|90822.5|90772.5|11
1639618640000|2021-12-16 01:37:20|90822.7|90772.7|90824.5|90774.5|90824.8|90774.8|90822.7|90772.7|19
1639618650000|2021-12-16 01:37:30|90825|90775|90826.8|90776.8|90827.8|90777.8|90821|90771|41
1639618660000|2021-12-16 01:37:40|90827.6|90777.6|90824.9|90774.9|90827.6|90777.6|90824.2|90774.2|20
1639618670000|2021-12-16 01:37:50|90825.2|90775.2|90825.8|90775.8|90828.6|90778.6|90825.2|90775.2|18
1639618680000|2021-12-16 01:38:00|90826|90776|90827.3|90777.3|90827.5|90777.5|90824.6|90774.6|23
1639618690000|2021-12-16 01:38:10|90827|90777|90824.1|90774.1|90827.1|90777.1|90824.1|90774.1|22
1639618700000|2021-12-16 01:38:20|90826.4|90776.4|90825.8|90775.8|90827.5|90777.5|90825.3|90775.3|19
1639618710000|2021-12-16 01:38:30|90825.5|90775.5|90826.8|90776.8|90826.8|90776.8|90824.5|90774.5|19
1639618720000|2021-12-16 01:38:40|90826.4|90776.4|90842.7|90792.7|90842.7|90792.7|90825.9|90775.9|33
1639618730000|2021-12-16 01:38:50|90841.4|90791.4|90864.1|90814.1|90864.1|90814.1|90839.3|90781.9|42
1639618740000|2021-12-16 01:39:00|90864|90814|90861.4|90811.4|90866.7|90816.7|90857.1|90807.1|36
1639618750000|2021-12-16 01:39:10|90861|90811|90877.5|90804.5|90881.5|90817.5|90858.1|90802.4|23
1639618760000|2021-12-16 01:39:20|90866.9|90816.9|90865.1|90815.1|90878.2|90817.3|90864.3|90803.7|25
1639618770000|2021-12-16 01:39:30|90865.3|90815.3|90861.4|90811.4|90877.1|90816.2|90861.2|90804|18
1639618780000|2021-12-16 01:39:40|90860.6|90810.6|90860.1|90810.1|90864|90814|90858.4|90808.4|23
1639618790000|2021-12-16 01:39:50|90862.7|90812.7|90876.1|90826.1|90889.2|90827.9|90859.3|90804.2|44
1639618800000|2021-12-16 01:40:00|90884.7|90813.4|90886.3|90815.7|90887.4|90826.1|90871.1|90811.4|30
1639618810000|2021-12-16 01:40:10|90886.1|90814.2|90886.3|90815.2|90888.4|90825.1|90875|90811.5|32
1639618820000|2021-12-16 01:40:20|90886.4|90815.7|90887.7|90815.7|90887.7|90826.9|90874.5|90810.1|34
1639618830000|2021-12-16 01:40:30|90887.8|90811.2|90871.8|90821.8|90887.8|90825.9|90871.8|90809.5|28
1639618840000|2021-12-16 01:40:40|90873.5|90823.5|90870.9|90820.9|90883.3|90824.7|90866.1|90805|36
1639618850000|2021-12-16 01:40:50|90880.5|90810|90876.9|90826.9|90889.3|90828.4|90871|90810|44
1639618860000|2021-12-16 01:41:00|90876.3|90826.3|90885|90814.2|90887.8|90826.3|90876.3|90811.5|42
1639618870000|2021-12-16 01:41:10|90884.9|90814.1|90876.3|90826.3|90887.4|90826.7|90876.3|90813.2|23
1639618880000|2021-12-16 01:41:20|90878.7|90828.7|90891.3|90819.7|90891.3|90832.2|90876.9|90816.5|48
1639618890000|2021-12-16 01:41:30|90891.9|90820.1|90890.3|90818.4|90892.7|90831.4|90876.5|90818.2|45
1639618900000|2021-12-16 01:41:40|90888.5|90816.1|90880.9|90830.9|90892.3|90831.5|90880.8|90816.1|27
1639618910000|2021-12-16 01:41:50|90880.8|90830.8|90887.2|90815.9|90892.1|90832.4|90877.9|90815.9|55
1639618920000|2021-12-16 01:42:00|90887.9|90816.6|90887.1|90815.1|90889.3|90828.6|90872.9|90815.1|39
1639618930000|2021-12-16 01:42:10|90875.9|90825.9|90873.4|90823.4|90886.9|90827.2|90873.4|90813|18
1639618940000|2021-12-16 01:42:20|90873.8|90823.8|90878.9|90828.9|90878.9|90828.9|90873.8|90823.8|24
1639618950000|2021-12-16 01:42:30|90878.3|90828.3|90874.3|90824.3|90890.4|90829.4|90873.3|90813.8|36
1639618960000|2021-12-16 01:42:40|90878.8|90828.8|90873.9|90823.9|90883.1|90828.9|90869.2|90807.9|56
1639618970000|2021-12-16 01:42:50|90874.3|90824.3|90874.9|90824.9|90875.2|90825.2|90873.9|90823.9|16
1639618980000|2021-12-16 01:43:00|90874.4|90824.4|90874|90824|90876.6|90826.6|90867.4|90817.4|47
1639618990000|2021-12-16 01:43:10|90876.7|90826.7|90875.4|90825.4|90876.7|90826.7|90873.4|90823.4|15
1639619000000|2021-12-16 01:43:20|90874.7|90824.7|90874.5|90824.5|90875.2|90825.2|90873.6|90823.6|15
1639619010000|2021-12-16 01:43:30|90874.3|90824.3|90875.1|90825.1|90877.3|90827.3|90873.5|90823.5|31
1639619020000|2021-12-16 01:43:40|90874.7|90824.7|90873.7|90823.7|90875.6|90825.6|90872.8|90822.8|31
1639619030000|2021-12-16 01:43:50|90874.3|90824.3|90874.6|90824.6|90884.9|90826.6|90872.7|90813.2|34
1639619040000|2021-12-16 01:44:00|90876.5|90826.5|90882.4|90832.4|90882.4|90832.4|90871.9|90821.9|41
1639619050000|2021-12-16 01:44:10|90881.8|90831.8|90873.9|90823.9|90884.3|90831.8|90872.4|90811.2|49
1639619060000|2021-12-16 01:44:20|90875.1|90825.1|90872.4|90822.4|90882|90825.7|90872.4|90811.6|22
1639619070000|2021-12-16 01:44:30|90872.7|90822.7|90883.6|90805.9|90883.6|90825|90872.3|90805.9|17
1639619080000|2021-12-16 01:44:40|90883.8|90806.2|90883.1|90812|90884.3|90812|90882.7|90805.1|27
1639619090000|2021-12-16 01:44:50|90883.3|90812.8|90882|90811.1|90883.3|90821.5|90871.1|90808|17
1639619100000|2021-12-16 01:45:00|90882.1|90811|90882.8|90797.2|90884.1|90824.3|90870|90793.8|50
1639619110000|2021-12-16 01:45:10|90882.5|90794.9|90881.2|90810.3|90882.5|90822|90871.5|90794.9|44
1639619120000|2021-12-16 01:45:20|90871.9|90821.9|90881|90811|90881.1|90822.6|90870.7|90809.9|18
1639619130000|2021-12-16 01:45:30|90880.9|90808.9|90880.6|90807.6|90881.9|90810.8|90879.1|90798.8|42
1639619140000|2021-12-16 01:45:40|90880.2|90808.1|90879.9|90806.9|90880.8|90820.6|90869.3|90804.4|34
1639619150000|2021-12-16 01:45:50|90879.6|90803.5|90882|90809.6|90882.4|90811.4|90878.9|90803.5|30
1639619160000|2021-12-16 01:46:00|90887.5|90810.4|90887.7|90817.6|90887.7|90817.6|90886.6|90809.5|17
1639619170000|2021-12-16 01:46:10|90877.2|90827.2|90886.7|90815.5|90886.9|90827.7|90876.4|90811.9|40
1639619180000|2021-12-16 01:46:20|90886.5|90816.1|90890.4|90813.2|90890.7|90817.5|90886.2|90806.2|63
1639619190000|2021-12-16 01:46:30|90890.3|90812.9|90890.7|90818.8|90891.3|90820.6|90889.6|90811.7|41
1639619200000|2021-12-16 01:46:40|90891.1|90816.3|90890|90813.4|90893|90819.8|90890|90813.4|46
1639619210000|2021-12-16 01:46:50|90890.4|90812.9|90884.9|90810.7|90892.4|90827.9|90876.2|90807.1|37
1639619220000|2021-12-16 01:47:00|90885.4|90812|90889.2|90806.6|90889.3|90826|90876|90806.6|33
1639619230000|2021-12-16 01:47:10|90887.7|90807|90891|90820.1|90893.4|90831.1|90881.1|90807|38
1639619240000|2021-12-16 01:47:20|90891.7|90819|90894.3|90820.2|90896.9|90822.7|90891.4|90811.3|47
1639619250000|2021-12-16 01:47:30|90893.9|90820.4|90891.4|90817.4|90894.2|90820.6|90891.1|90809.6|45
1639619260000|2021-12-16 01:47:40|90891.3|90816.9|90891.5|90809.5|90893.7|90820.2|90889|90805.7|49
1639619270000|2021-12-16 01:47:50|90892.4|90800.3|90888.3|90815.6|90892.6|90829.8|90879|90800.3|49
1639619280000|2021-12-16 01:48:00|90887.9|90816.6|90887.3|90815.4|90888.4|90828.7|90877.2|90813.4|42
1639619290000|2021-12-16 01:48:10|90887.4|90815.6|90890.8|90809.4|90890.9|90817.8|90887.3|90808.8|43
1639619300000|2021-12-16 01:48:20|90891.2|90806.8|90917.2|90840.5|90923|90845.5|90889.8|90806.8|48
1639619310000|2021-12-16 01:48:30|90917.8|90838.6|90917.8|90846.5|90919.9|90858.5|90906.9|90837.6|52
1639619320000|2021-12-16 01:48:40|90908.1|90858.1|90921.3|90850.1|90923.8|90862.5|90907.9|90836.3|44
1639619330000|2021-12-16 01:48:50|90912.1|90862.1|90912.8|90862.8|90922.1|90863.2|90910.5|90838.6|65
1639619340000|2021-12-16 01:49:00|90912.7|90862.7|90911.6|90861.6|90924.9|90863.4|90911.3|90845.5|57
1639619350000|2021-12-16 01:49:10|90912.2|90862.2|90916.1|90866.1|90926.6|90867.1|90911.4|90848.5|55
1639619360000|2021-12-16 01:49:20|90914.6|90864.6|90925.2|90853.6|90926.2|90868.9|90914.1|90850.2|43
1639619370000|2021-12-16 01:49:30|90925.5|90853.9|90916.2|90866.2|90929.9|90869.5|90914.7|90850|44
1639619380000|2021-12-16 01:49:40|90916|90866|90932.2|90859.5|90933|90871.8|90916|90849.7|54
1639619390000|2021-12-16 01:49:50|90921.6|90871.6|90931|90859.5|90936.6|90875.4|90918.8|90855.6|56
1639619400000|2021-12-16 01:50:00|90931.1|90859.9|90929.9|90858.2|90935|90873.6|90920.2|90854|55
1639619410000|2021-12-16 01:50:10|90930.7|90853.3|90930.1|90859.9|90934.4|90872.3|90919.9|90853.3|54
1639619420000|2021-12-16 01:50:20|90920.4|90870.4|90929.5|90859.1|90933.3|90871.5|90918.8|90853.1|65
1639619430000|2021-12-16 01:50:30|90929.8|90857.6|90922.3|90872.3|90932.9|90873.9|90919.4|90857.6|31
1639619440000|2021-12-16 01:50:40|90931.9|90860.5|90920.4|90870.4|90934.2|90875|90915.3|90857.8|41
1639619450000|2021-12-16 01:50:50|90920.1|90870.1|90918.9|90868.9|90929.3|90871.3|90918.9|90859.1|37
1639619460000|2021-12-16 01:51:00|90918.7|90868.7|90918.9|90868.9|90921.8|90871.8|90916.9|90866.9|37
1639619470000|2021-12-16 01:51:10|90919.3|90869.3|90921.3|90871.3|90929.7|90873.9|90915.5|90858.7|50
1639619480000|2021-12-16 01:51:20|90923.4|90873.4|90920.3|90870.3|90924.3|90874.3|90919.9|90869.9|43
1639619490000|2021-12-16 01:51:30|90920.4|90870.4|90922.4|90872.4|90924|90874|90919.2|90869.2|55
1639619500000|2021-12-16 01:51:40|90921.9|90871.9|90921.4|90871.4|90922.2|90872.2|90916.9|90866.9|59
1639619510000|2021-12-16 01:51:50|90919.9|90869.9|90927.9|90851.9|90928.1|90870.1|90905.6|90840.7|68
1639619520000|2021-12-16 01:52:00|90928.1|90853.2|90925.6|90854.8|90935.7|90871.5|90916.3|90841.7|55
1639619530000|2021-12-16 01:52:10|90916.4|90866.4|90921.5|90871.5|90931.1|90872.5|90915|90851|57
1639619540000|2021-12-16 01:52:20|90919.5|90869.5|90919.4|90869.4|90922.7|90872.7|90914.7|90864.7|60
1639619550000|2021-12-16 01:52:30|90920.3|90870.3|90921.6|90871.6|90922.4|90872.4|90919.5|90869.5|46
1639619560000|2021-12-16 01:52:40|90920.7|90870.7|90920|90870|90922.7|90872.7|90919.7|90869.7|27
1639619570000|2021-12-16 01:52:50|90919.7|90869.7|90920|90870|90921.2|90871.2|90918.4|90868.4|33
1639619580000|2021-12-16 01:53:00|90919.9|90869.9|90921.8|90871.8|90927.6|90873.2|90917.5|90856.6|44
1639619590000|2021-12-16 01:53:10|90923.8|90873.8|90921.6|90871.6|90933.4|90875.8|90919.9|90859.9|58
1639619600000|2021-12-16 01:53:20|90922.4|90872.4|90921.6|90871.6|90923.4|90873.4|90921|90871|35
1639619610000|2021-12-16 01:53:30|90920.9|90870.9|90918.1|90868.1|90929|90871.5|90915.8|90858|72
1639619620000|2021-12-16 01:53:40|90917.8|90867.8|90915.9|90865.9|90920.6|90870.6|90915.2|90865.2|41
1639619630000|2021-12-16 01:53:50|90925.8|90855.4|90911.1|90861.1|90925.8|90866.1|90911|90855.4|20
1639619640000|2021-12-16 01:54:00|90911|90861|90910.4|90860.4|90911.3|90861.3|90909.1|90859.1|33
1639619650000|2021-12-16 01:54:10|90909.9|90859.9|90910.1|90860.1|90910.2|90860.2|90908.3|90858.3|36
1639619660000|2021-12-16 01:54:20|90909.5|90859.5|90910|90860|90910.4|90860.4|90908.8|90858.8|23
1639619670000|2021-12-16 01:54:30|90909.9|90859.9|90910|90860|90911.9|90861.9|90909.3|90859.3|30
1639619680000|2021-12-16 01:54:40|90909.8|90859.8|90915.9|90865.9|90916.6|90866.6|90909.8|90859.8|22
1639619690000|2021-12-16 01:54:50|90914.9|90864.9|90912.4|90862.4|90916.4|90866.4|90911.7|90861.7|45
1639619700000|2021-12-16 01:55:00|90911.5|90861.5|90911.9|90861.9|90912.6|90862.6|90910.5|90860.5|43
1639619710000|2021-12-16 01:55:10|90912.4|90862.4|90912.4|90862.4|90913.2|90863.2|90911.4|90861.4|26
1639619720000|2021-12-16 01:55:20|90913|90863|90912.7|90862.7|90913.3|90863.3|90912.6|90862.6|18
1639619730000|2021-12-16 01:55:30|90913|90863|90917.5|90867.5|90919.4|90869.4|90912.8|90862.8|29
1639619740000|2021-12-16 01:55:40|90918.1|90868.1|90918.4|90868.4|90919.3|90869.3|90917.5|90867.5|19
1639619750000|2021-12-16 01:55:50|90917.9|90867.9|90920.5|90870.5|90922.2|90872.2|90917.6|90867.6|29
1639619760000|2021-12-16 01:56:00|90920.6|90870.6|90920.7|90870.7|90921.3|90871.3|90918.2|90868.2|31
1639619770000|2021-12-16 01:56:10|90920.8|90870.8|90921.2|90871.2|90921.9|90871.9|90919.1|90869.1|53
1639619780000|2021-12-16 01:56:20|90920.9|90870.9|90921.3|90871.3|90921.3|90871.3|90919.5|90869.5|27
1639619790000|2021-12-16 01:56:30|90921.8|90871.8|90920.9|90870.9|90922.3|90872.3|90920.1|90870.1|44
1639619800000|2021-12-16 01:56:40|90921.3|90871.3|90922.6|90872.6|90923.4|90873.4|90918.1|90868.1|53
1639619810000|2021-12-16 01:56:50|90923|90873|90922.4|90872.4|90923.2|90873.2|90920.5|90870.5|32
1639619820000|2021-12-16 01:57:00|90922.3|90872.3|90924.8|90874.8|90925.5|90875.5|90922.3|90872.3|29
1639619830000|2021-12-16 01:57:10|90924.4|90874.4|90923.1|90873.1|90924.9|90874.9|90922.8|90872.8|32
1639619840000|2021-12-16 01:57:20|90921|90871|90921.7|90871.7|90924.2|90874.2|90921|90871|26
1639619850000|2021-12-16 01:57:30|90922.8|90872.8|90917.2|90867.2|90923|90873|90917.2|90867.2|20
1639619860000|2021-12-16 01:57:40|90918.1|90868.1|90917.4|90867.4|90918.1|90868.1|90914.6|90864.6|27
1639619870000|2021-12-16 01:57:50|90917.5|90867.5|90918.1|90868.1|90918.8|90868.8|90917.5|90867.5|26
1639619880000|2021-12-16 01:58:00|90918|90868|90922.8|90872.8|90922.8|90872.8|90918|90868|23
1639619890000|2021-12-16 01:58:10|90922.4|90872.4|90920.5|90870.5|90922.6|90872.6|90920.2|90870.2|19
1639619900000|2021-12-16 01:58:20|90920.8|90870.8|90923.4|90873.4|90923.4|90873.4|90919.6|90869.6|13
1639619910000|2021-12-16 01:58:30|90922.4|90872.4|90918|90868|90922.7|90872.7|90918|90868|33
1639619920000|2021-12-16 01:58:40|90918.5|90868.5|90918.7|90868.7|90919.5|90869.5|90913.7|90863.7|40
1639619930000|2021-12-16 01:58:50|90920.2|90870.2|90919.6|90869.6|90921.8|90871.8|90917|90867|29
1639619940000|2021-12-16 01:59:00|90919.7|90869.7|90921.5|90871.5|90922.5|90872.5|90919.7|90869.7|20
1639619950000|2021-12-16 01:59:10|90921.4|90871.4|90922.3|90872.3|90925.2|90875.2|90920.5|90870.5|39
1639619960000|2021-12-16 01:59:20|90921.2|90871.2|90926.9|90876.9|90927|90877|90921.2|90871.2|19
1639619970000|2021-12-16 01:59:30|90923.9|90873.9|90927.4|90877.4|90927.7|90877.7|90923.9|90873.9|18
1639619980000|2021-12-16 01:59:40|90927|90877|90922.2|90872.2|90929.3|90879.3|90921.9|90871.9|24
1639619990000|2021-12-16 01:59:50|90924.9|90874.9|90929.4|90879.4|90930.3|90880.3|90924.3|90874.3|32
1639620000000|2021-12-16 02:00:00|90927.2|90877.2|90916.4|90866.4|90928|90878|90916.4|90866.4|49
1639620010000|2021-12-16 02:00:10|90916|90866|90918.3|90868.3|90921.5|90871.5|90916|90866|37
1639620020000|2021-12-16 02:00:20|90918.2|90868.2|90919.1|90869.1|90919.1|90869.1|90916.5|90866.5|32
1639620030000|2021-12-16 02:00:30|90918.7|90868.7|90917.6|90867.6|90918.8|90868.8|90915.8|90865.8|36
1639620040000|2021-12-16 02:00:40|90917.5|90867.5|90918.4|90868.4|90920.3|90870.3|90916.4|90866.4|19
1639620050000|2021-12-16 02:00:50|90919|90869|90919.4|90869.4|90921.4|90871.4|90916.1|90866.1|17
1639620060000|2021-12-16 02:01:00|90919.5|90869.5|90919|90869|90920.7|90870.7|90916.5|90866.5|31
1639620070000|2021-12-16 02:01:10|90918.8|90868.8|90919.2|90869.2|90921|90871|90918.6|90868.6|21
1639620080000|2021-12-16 02:01:20|90919.4|90869.4|90918.6|90868.6|90919.4|90869.4|90917.7|90867.7|19
1639620090000|2021-12-16 02:01:30|90917.2|90867.2|90913.2|90863.2|90919.2|90869.2|90913.2|90863.2|19
1639620100000|2021-12-16 02:01:40|90912.6|90862.6|90913.9|90863.9|90916.6|90866.6|90912.6|90862.6|18
1639620110000|2021-12-16 02:01:50|90914.4|90864.4|90913.4|90863.4|90914.9|90864.9|90913.4|90863.4|19
1639620120000|2021-12-16 02:02:00|90913.5|90863.5|90917.6|90867.6|90917.6|90867.6|90913.1|90863.1|10
1639620130000|2021-12-16 02:02:10|90917.4|90867.4|90919.3|90869.3|90919.9|90869.9|90916.2|90866.2|28
1639620140000|2021-12-16 02:02:20|90918.8|90868.8|90921|90871|90921.1|90871.1|90916.3|90866.3|40
1639620150000|2021-12-16 02:02:30|90920.9|90870.9|90919.9|90869.9|90921.2|90871.2|90918.9|90868.9|28
1639620160000|2021-12-16 02:02:40|90920.2|90870.2|90920.5|90870.5|90921.2|90871.2|90919.2|90869.2|26
1639620170000|2021-12-16 02:02:50|90920.4|90870.4|90919.3|90869.3|90921.3|90871.3|90918.3|90868.3|15
1639620180000|2021-12-16 02:03:00|90919.7|90869.7|90920.1|90870.1|90920.7|90870.7|90918.2|90868.2|9
1639620190000|2021-12-16 02:03:10|90920.4|90870.4|90911.8|90861.8|90922.6|90872.6|90911.8|90861.8|31
1639620200000|2021-12-16 02:03:20|90919.4|90869.4|90917.7|90867.7|90919.8|90869.8|90915.4|90865.4|36
1639620210000|2021-12-16 02:03:30|90917.2|90867.2|90917.6|90867.6|90918.2|90868.2|90915.2|90865.2|26
1639620220000|2021-12-16 02:03:40|90917.2|90867.2|90917.9|90867.9|90919.1|90869.1|90916.8|90866.8|18
1639620230000|2021-12-16 02:03:50|90918.2|90868.2|90919.6|90869.6|90922.5|90872.5|90918.2|90868.2|7
1639620240000|2021-12-16 02:04:00|90922.4|90872.4|90918.5|90868.5|90922.4|90872.4|90918.1|90868.1|30
1639620250000|2021-12-16 02:04:10|90919.5|90869.5|90922.8|90872.8|90923.3|90873.3|90917.9|90867.9|16
1639620260000|2021-12-16 02:04:20|90923|90873|90921.4|90871.4|90923|90873|90919|90869|28
1639620270000|2021-12-16 02:04:30|90919.7|90869.7|90922.9|90872.9|90922.9|90872.9|90919.4|90869.4|15
1639620280000|2021-12-16 02:04:40|90922.4|90872.4|90922.6|90872.6|90923.3|90873.3|90921.4|90871.4|14
1639620290000|2021-12-16 02:04:50|90920.3|90870.3|90917.9|90867.9|90922.3|90872.3|90916|90866|31
1639620300000|2021-12-16 02:05:00|90917.7|90867.7|90916.8|90866.8|90918.7|90868.7|90916.3|90866.3|37
1639620310000|2021-12-16 02:05:10|90916.7|90866.7|90919.9|90869.9|90919.9|90869.9|90914.7|90864.7|33
1639620320000|2021-12-16 02:05:20|90920.6|90870.6|90919.6|90869.6|90921.1|90871.1|90917.8|90867.8|38
1639620330000|2021-12-16 02:05:30|90919.7|90869.7|90918.8|90868.8|90919.7|90869.7|90918.6|90868.6|10
1639620340000|2021-12-16 02:05:40|90918.6|90868.6|90920.9|90870.9|90921.1|90871.1|90917.8|90867.8|34
1639620350000|2021-12-16 02:05:50|90921.1|90871.1|90921.8|90871.8|90923.1|90873.1|90920.6|90870.6|23
1639620360000|2021-12-16 02:06:00|90921.1|90871.1|90919.8|90869.8|90922.5|90872.5|90919.1|90869.1|29
1639620370000|2021-12-16 02:06:10|90919.5|90869.5|90921.2|90871.2|90922|90872|90919.3|90869.3|24
1639620380000|2021-12-16 02:06:20|90920.1|90870.1|90919.9|90869.9|90921.8|90871.8|90919.4|90869.4|35
1639620390000|2021-12-16 02:06:30|90921.4|90871.4|90924.6|90874.6|90925.6|90875.6|90921.4|90871.4|36
1639620400000|2021-12-16 02:06:40|90924.7|90874.7|90926.2|90876.2|90928.1|90878.1|90921|90871|21
1639620410000|2021-12-16 02:06:50|90926.9|90876.9|90923.9|90873.9|90927.4|90877.4|90922.9|90872.9|27
1639620420000|2021-12-16 02:07:00|90922.6|90872.6|90922.4|90872.4|90924.7|90874.7|90922.1|90872.1|22
1639620430000|2021-12-16 02:07:10|90922.3|90872.3|90919.8|90869.8|90923.1|90873.1|90919.7|90869.7|20
1639620440000|2021-12-16 02:07:20|90921.1|90871.1|90919.6|90869.6|90923.8|90873.8|90919|90869|34
1639620450000|2021-12-16 02:07:30|90919.7|90869.7|90919.4|90869.4|90920.5|90870.5|90918.8|90868.8|17
1639620460000|2021-12-16 02:07:40|90919.5|90869.5|90918.3|90868.3|90920.4|90870.4|90918.2|90868.2|23
1639620470000|2021-12-16 02:07:50|90918.1|90868.1|90921.7|90871.7|90923.7|90873.7|90918.1|90868.1|26
1639620480000|2021-12-16 02:08:00|90920.7|90870.7|90923.2|90873.2|90925.3|90875.3|90920.7|90870.7|33
1639620490000|2021-12-16 02:08:10|90922.3|90872.3|90922.6|90872.6|90923.5|90873.5|90922.2|90872.2|15
1639620500000|2021-12-16 02:08:20|90921.5|90871.5|90923.9|90873.9|90923.9|90873.9|90921.2|90871.2|22
1639620510000|2021-12-16 02:08:30|90923.4|90873.4|90919.8|90869.8|90925.3|90875.3|90919.1|90869.1|32
1639620520000|2021-12-16 02:08:40|90920|90870|90920.7|90870.7|90923.4|90873.4|90919.6|90869.6|43
1639620530000|2021-12-16 02:08:50|90920.5|90870.5|90921.1|90871.1|90922.5|90872.5|90919.9|90869.9|27
1639620540000|2021-12-16 02:09:00|90920.9|90870.9|90920.5|90870.5|90922|90872|90919.2|90869.2|27
1639620550000|2021-12-16 02:09:10|90920.9|90870.9|90922.1|90872.1|90925|90875|90920.2|90870.2|19
1639620560000|2021-12-16 02:09:20|90921.9|90871.9|90924.5|90874.5|90925.5|90875.5|90921.9|90871.9|22
1639620570000|2021-12-16 02:09:30|90924.4|90874.4|90923.2|90873.2|90925.8|90875.8|90921.5|90871.5|27
1639620580000|2021-12-16 02:09:40|90923.3|90873.3|90922.9|90872.9|90923.7|90873.7|90922.3|90872.3|16
1639620590000|2021-12-16 02:09:50|90923.5|90873.5|90925.3|90875.3|90926.6|90876.6|90923|90873|30
1639620600000|2021-12-16 02:10:00|90924.4|90874.4|90923.4|90873.4|90924.6|90874.6|90923.3|90873.3|28
1639620610000|2021-12-16 02:10:10|90923.6|90873.6|90924.1|90874.1|90924.9|90874.9|90923|90873|14
1639620620000|2021-12-16 02:10:20|90923.8|90873.8|90921.5|90871.5|90925.8|90875.8|90921.5|90871.5|18
1639620630000|2021-12-16 02:10:30|90922.2|90872.2|90920.8|90870.8|90922.3|90872.3|90918.6|90868.6|32
1639620640000|2021-12-16 02:10:40|90920.6|90870.6|90919.5|90869.5|90920.7|90870.7|90919.5|90869.5|8
1639620650000|2021-12-16 02:10:50|90919.1|90869.1|90920.4|90870.4|90920.7|90870.7|90919.1|90869.1|16
1639620660000|2021-12-16 02:11:00|90921.9|90871.9|90918.9|90868.9|90924.6|90874.6|90917.6|90867.6|38
1639620670000|2021-12-16 02:11:10|90918|90868|90918.4|90868.4|90923.1|90873.1|90917.2|90867.2|30
1639620680000|2021-12-16 02:11:20|90918.6|90868.6|90918.4|90868.4|90918.6|90868.6|90917.6|90867.6|14
1639620690000|2021-12-16 02:11:30|90918.5|90868.5|90918.6|90868.6|90919|90869|90918.2|90868.2|17
1639620700000|2021-12-16 02:11:40|90918.8|90868.8|90917.5|90867.5|90920.1|90870.1|90917.3|90867.3|15
1639620710000|2021-12-16 02:11:50|90917.1|90867.1|90918.6|90868.6|90919.4|90869.4|90916.2|90866.2|15
1639620720000|2021-12-16 02:12:00|90918.3|90868.3|90918|90868|90918.8|90868.8|90917.2|90867.2|14
1639620730000|2021-12-16 02:12:10|90918.3|90868.3|90917.1|90867.1|90918.8|90868.8|90916.4|90866.4|18
1639620740000|2021-12-16 02:12:20|90916.6|90866.6|90915.4|90865.4|90919.2|90869.2|90915.4|90865.4|24
1639620750000|2021-12-16 02:12:30|90917.9|90867.9|90915.1|90865.1|90918.3|90868.3|90914.4|90864.4|35
1639620760000|2021-12-16 02:12:40|90914.9|90864.9|90916.6|90866.6|90918.6|90868.6|90913.7|90863.7|39
1639620770000|2021-12-16 02:12:50|90915.1|90865.1|90914.7|90864.7|90917.1|90867.1|90912.8|90862.8|26
1639620780000|2021-12-16 02:13:00|90911.9|90861.9|90916.9|90866.9|90917.1|90867.1|90910.9|90860.9|26
1639620790000|2021-12-16 02:13:10|90916.1|90866.1|90916.8|90866.8|90917.2|90867.2|90916.1|90866.1|11
1639620800000|2021-12-16 02:13:20|90917.7|90867.7|90916.7|90866.7|90918.5|90868.5|90916.1|90866.1|16
1639620810000|2021-12-16 02:13:30|90917.2|90867.2|90915.7|90865.7|90917.3|90867.3|90915.6|90865.6|11
1639620820000|2021-12-16 02:13:40|90915.9|90865.9|90917|90867|90917.8|90867.8|90912.8|90862.8|36
1639620830000|2021-12-16 02:13:50|90916.4|90866.4|90913.2|90863.2|90917.8|90867.8|90913.2|90863.2|33
1639620840000|2021-12-16 02:14:00|90913|90863|90912.1|90862.1|90913.8|90863.8|90912.1|90862.1|23
1639620850000|2021-12-16 02:14:10|90912.3|90862.3|90909.9|90859.9|90912.3|90862.3|90909.2|90859.2|29
1639620860000|2021-12-16 02:14:20|90910.2|90860.2|90909.5|90859.5|90912.2|90862.2|90909.4|90859.4|29
1639620870000|2021-12-16 02:14:30|90909.4|90859.4|90909.9|90859.9|90910.2|90860.2|90909.1|90859.1|15
1639620880000|2021-12-16 02:14:40|90909.7|90859.7|90910.1|90860.1|90911.3|90861.3|90909.7|90859.7|25
1639620890000|2021-12-16 02:14:50|90910|90860|90906|90856|90910.3|90860.3|90905.4|90855.4|20
1639620900000|2021-12-16 02:15:00|90905.5|90855.5|90903.8|90853.8|90908.5|90858.5|90902.4|90852.4|43
1639620910000|2021-12-16 02:15:10|90904.2|90854.2|90903.4|90853.4|90904.6|90854.6|90902.9|90852.9|32
1639620920000|2021-12-16 02:15:20|90903.2|90853.2|90901.2|90851.2|90904|90854|90899.6|90849.6|32
1639620930000|2021-12-16 02:15:30|90896.3|90846.3|90903.4|90853.4|90904.7|90854.7|90896.3|90846.3|55
1639620940000|2021-12-16 02:15:40|90903.2|90853.2|90905.7|90855.7|90906.1|90856.1|90902.6|90852.6|18
1639620950000|2021-12-16 02:15:50|90905.8|90855.8|90905.3|90855.3|90906|90856|90905|90855|17
1639620960000|2021-12-16 02:16:00|90905.4|90855.4|90905.4|90855.4|90908.8|90858.8|90904.6|90854.6|30
1639620970000|2021-12-16 02:16:10|90905.6|90855.6|90902.2|90852.2|90905.6|90855.6|90900|90850|43
1639620980000|2021-12-16 02:16:20|90901.8|90851.8|90902.4|90852.4|90903.1|90853.1|90901.4|90851.4|21
1639620990000|2021-12-16 02:16:30|90902.7|90852.7|90902.3|90852.3|90902.9|90852.9|90900.8|90850.8|31
1639621000000|2021-12-16 02:16:40|90902.2|90852.2|90898.1|90848.1|90904.9|90854.9|90898.1|90848.1|34
1639621010000|2021-12-16 02:16:50|90898.6|90848.6|90903.3|90853.3|90904.4|90854.4|90898.5|90848.5|20
1639621020000|2021-12-16 02:17:00|90905.8|90855.8|90900.9|90850.9|90905.8|90855.8|90899.9|90849.9|29
1639621030000|2021-12-16 02:17:10|90900.2|90850.2|90900.5|90850.5|90901.6|90851.6|90897.9|90847.9|23
1639621040000|2021-12-16 02:17:20|90898.4|90848.4|90899.2|90849.2|90899.7|90849.7|90897.6|90847.6|10
1639621050000|2021-12-16 02:17:30|90899.3|90849.3|90899.8|90849.8|90901.4|90851.4|90899.2|90849.2|17
1639621060000|2021-12-16 02:17:40|90899.9|90849.9|90902|90852|90903.2|90853.2|90899.4|90849.4|21
1639621070000|2021-12-16 02:17:50|90899.6|90849.6|90900.3|90850.3|90902.1|90852.1|90898.6|90848.6|17
1639621080000|2021-12-16 02:18:00|90901|90851|90900.5|90850.5|90903.1|90853.1|90898.9|90848.9|28
1639621090000|2021-12-16 02:18:10|90901.6|90851.6|90901.5|90851.5|90903.3|90853.3|90900.8|90850.8|24
1639621100000|2021-12-16 02:18:20|90901.6|90851.6|90898.9|90848.9|90901.6|90851.6|90898.9|90848.9|16
1639621110000|2021-12-16 02:18:30|90898.8|90848.8|90899.4|90849.4|90901.1|90851.1|90898.8|90848.8|26
1639621120000|2021-12-16 02:18:40|90900.1|90850.1|90899.1|90849.1|90902.2|90852.2|90896.1|90846.1|22
1639621130000|2021-12-16 02:18:50|90896.6|90846.6|90902.1|90852.1|90903.7|90853.7|90896.6|90846.6|22
1639621140000|2021-12-16 02:19:00|90902.5|90852.5|90899.3|90849.3|90902.6|90852.6|90898.3|90848.3|42
1639621150000|2021-12-16 02:19:10|90901.3|90851.3|90902.2|90852.2|90904.2|90854.2|90900.4|90850.4|27
1639621160000|2021-12-16 02:19:20|90902.3|90852.3|90901.5|90851.5|90903.7|90853.7|90901.4|90851.4|25
1639621170000|2021-12-16 02:19:30|90901.6|90851.6|90903.1|90853.1|90904.1|90854.1|90900.9|90850.9|18
1639621180000|2021-12-16 02:19:40|90902.6|90852.6|90915.6|90865.6|90919.8|90869.8|90902.1|90852.1|38
1639621190000|2021-12-16 02:19:50|90915.8|90865.8|90915.6|90865.6|90917.9|90867.9|90914.9|90864.9|26
1639621200000|2021-12-16 02:20:00|90916.2|90866.2|90916.8|90866.8|90917.4|90867.4|90915.8|90865.8|28
1639621210000|2021-12-16 02:20:10|90916.7|90866.7|90917.1|90867.1|90917.2|90867.2|90916.1|90866.1|25
1639621220000|2021-12-16 02:20:20|90916.5|90866.5|90912|90862|90917.6|90867.6|90912|90862|43
1639621230000|2021-12-16 02:20:30|90914.8|90864.8|90917.2|90867.2|90917.2|90867.2|90913.5|90863.5|27
1639621240000|2021-12-16 02:20:40|90916.5|90866.5|90916.2|90866.2|90916.6|90866.6|90914.3|90864.3|35
1639621250000|2021-12-16 02:20:50|90916.7|90866.7|90918.7|90868.7|90918.7|90868.7|90915.6|90865.6|23
1639621260000|2021-12-16 02:21:00|90918.9|90868.9|90917.7|90867.7|90919.5|90869.5|90916.9|90866.9|10
1639621270000|2021-12-16 02:21:10|90917.8|90867.8|90920.5|90870.5|90920.5|90870.5|90917.4|90867.4|15
1639621280000|2021-12-16 02:21:20|90914|90864|90920.6|90870.6|90920.6|90870.6|90914|90864|17
1639621290000|2021-12-16 02:21:30|90920.5|90870.5|90919.1|90869.1|90921|90871|90915.5|90865.5|37
1639621300000|2021-12-16 02:21:40|90918.8|90868.8|90921.2|90871.2|90921.3|90871.3|90915.7|90865.7|40
1639621310000|2021-12-16 02:21:50|90921.3|90871.3|90918.7|90868.7|90921.9|90871.9|90917.4|90867.4|29
1639621320000|2021-12-16 02:22:00|90918.4|90868.4|90918.7|90868.7|90919.5|90869.5|90917.7|90867.7|17
1639621330000|2021-12-16 02:22:10|90917.2|90867.2|90916.1|90866.1|90918.9|90868.9|90913.5|90863.5|31
1639621340000|2021-12-16 02:22:20|90915.3|90865.3|90917.3|90867.3|90919|90869|90915.3|90865.3|20
1639621350000|2021-12-16 02:22:30|90917.6|90867.6|90917.1|90867.1|90918.5|90868.5|90916.7|90866.7|14
1639621360000|2021-12-16 02:22:40|90917.5|90867.5|90917.1|90867.1|90918.6|90868.6|90916|90866|10
1639621370000|2021-12-16 02:22:50|90915.8|90865.8|90914.2|90864.2|90917.8|90867.8|90914|90864|21
1639621380000|2021-12-16 02:23:00|90915.8|90865.8|90918.1|90868.1|90920.1|90870.1|90915.8|90865.8|29
1639621390000|2021-12-16 02:23:10|90918.5|90868.5|90918.3|90868.3|90919.7|90869.7|90916.6|90866.6|25
1639621400000|2021-12-16 02:23:20|90918.2|90868.2|90919.6|90869.6|90920.1|90870.1|90917.8|90867.8|20
1639621410000|2021-12-16 02:23:30|90919.8|90869.8|90919.3|90869.3|90919.8|90869.8|90916.9|90866.9|19
1639621420000|2021-12-16 02:23:40|90919.4|90869.4|90917.1|90867.1|90919.4|90869.4|90914.6|90864.6|30
1639621430000|2021-12-16 02:23:50|90916.7|90866.7|90916.4|90866.4|90918.3|90868.3|90916.2|90866.2|16
1639621440000|2021-12-16 02:24:00|90917.8|90867.8|90917.2|90867.2|90918.5|90868.5|90915.5|90865.5|24
1639621450000|2021-12-16 02:24:10|90917.6|90867.6|90916.8|90866.8|90919.2|90869.2|90916|90866|15
1639621460000|2021-12-16 02:24:20|90917.5|90867.5|90917.9|90867.9|90919.2|90869.2|90917|90867|18
1639621470000|2021-12-16 02:24:30|90918.8|90868.8|90914.1|90864.1|90918.8|90868.8|90914.1|90864.1|12
1639621480000|2021-12-16 02:24:40|90915.8|90865.8|90917.7|90867.7|90918.4|90868.4|90913.2|90863.2|21
1639621490000|2021-12-16 02:24:50|90914.6|90864.6|90918|90868|90922.8|90872.8|90910.9|90860.9|24
1639621500000|2021-12-16 02:25:00|90919.1|90869.1|90917.2|90867.2|90919.5|90869.5|90916.9|90866.9|24
1639621510000|2021-12-16 02:25:10|90918.4|90868.4|90920.1|90870.1|90920.7|90870.7|90917|90867|18
1639621520000|2021-12-16 02:25:20|90920.4|90870.4|90920.1|90870.1|90920.6|90870.6|90919.4|90869.4|10
1639621530000|2021-12-16 02:25:30|90919.9|90869.9|90917.7|90867.7|90920.1|90870.1|90916.9|90866.9|15
1639621540000|2021-12-16 02:25:40|90917.6|90867.6|90920.3|90870.3|90920.3|90870.3|90916.1|90866.1|25
1639621550000|2021-12-16 02:25:50|90919.9|90869.9|90917.8|90867.8|90920.4|90870.4|90916.5|90866.5|28
1639621560000|2021-12-16 02:26:00|90918.1|90868.1|90917.9|90867.9|90919.8|90869.8|90916.8|90866.8|21
1639621570000|2021-12-16 02:26:10|90918.3|90868.3|90918.5|90868.5|90921.1|90871.1|90917.1|90867.1|20
1639621580000|2021-12-16 02:26:20|90918.4|90868.4|90918.7|90868.7|90919.5|90869.5|90916.8|90866.8|17
1639621590000|2021-12-16 02:26:30|90918.5|90868.5|90905|90855|90919.1|90869.1|90903.1|90853.1|27
1639621600000|2021-12-16 02:26:40|90906|90856|90907.1|90857.1|90908|90858|90903.7|90853.7|32
1639621610000|2021-12-16 02:26:50|90906.6|90856.6|90906.5|90856.5|90907.6|90857.6|90905.1|90855.1|41
1639621620000|2021-12-16 02:27:00|90906.4|90856.4|90908.2|90858.2|90910.1|90860.1|90902.4|90852.4|58
1639621630000|2021-12-16 02:27:10|90908.9|90858.9|90905.8|90855.8|90908.9|90858.9|90904.5|90854.5|28
1639621640000|2021-12-16 02:27:20|90905|90855|90908.9|90858.9|90909.6|90859.6|90905|90855|43
1639621650000|2021-12-16 02:27:30|90908.6|90858.6|90906.7|90856.7|90909.5|90859.5|90905.7|90855.7|55
1639621660000|2021-12-16 02:27:40|90907.6|90857.6|90909.1|90859.1|90909.2|90859.2|90906.6|90856.6|66
1639621670000|2021-12-16 02:27:50|90908.9|90858.9|90908.6|90858.6|90911.4|90861.4|90906.9|90856.9|63
1639621680000|2021-12-16 02:28:00|90907.7|90857.7|90908.9|90858.9|90909.8|90859.8|90907.2|90857.2|32
1639621690000|2021-12-16 02:28:10|90908.7|90858.7|90910.3|90860.3|90910.3|90860.3|90905.8|90855.8|26
1639621700000|2021-12-16 02:28:20|90910|90860|90907|90857|90910.5|90860.5|90903.7|90853.7|28
1639621710000|2021-12-16 02:28:30|90907.9|90857.9|90905.8|90855.8|90908.3|90858.3|90905.8|90855.8|14
1639621720000|2021-12-16 02:28:40|90906|90856|90906.6|90856.6|90906.6|90856.6|90905.4|90855.4|19
1639621730000|2021-12-16 02:28:50|90906.3|90856.3|90905.7|90855.7|90906.9|90856.9|90903.4|90853.4|16
1639621740000|2021-12-16 02:29:00|90905.8|90855.8|90907|90857|90908.7|90858.7|90903.9|90853.9|37
1639621750000|2021-12-16 02:29:10|90905.4|90855.4|90906.7|90856.7|90907.1|90857.1|90904.4|90854.4|16
1639621760000|2021-12-16 02:29:20|90905.4|90855.4|90906.5|90856.5|90906.6|90856.6|90904.5|90854.5|20
1639621770000|2021-12-16 02:29:30|90906.8|90856.8|90907.7|90857.7|90908.1|90858.1|90904|90854|21
1639621780000|2021-12-16 02:29:40|90908.2|90858.2|90903.1|90853.1|90908.6|90858.6|90903.1|90853.1|24
1639621790000|2021-12-16 02:29:50|90902.9|90852.9|90905|90855|90905.8|90855.8|90902.9|90852.9|32
1639621800000|2021-12-16 02:30:00|90906.2|90856.2|90906.8|90856.8|90909|90859|90905.2|90855.2|40
1639621810000|2021-12-16 02:30:10|90907.1|90857.1|90906.9|90856.9|90909|90859|90906.1|90856.1|17
1639621820000|2021-12-16 02:30:20|90907|90857|90911.2|90861.2|90911.2|90861.2|90906.2|90856.2|30
1639621830000|2021-12-16 02:30:30|90910.6|90860.6|90908.9|90858.9|90910.9|90860.9|90904.3|90854.3|43
1639621840000|2021-12-16 02:30:40|90909|90859|90906.1|90856.1|90909.6|90859.6|90906.1|90856.1|53
1639621850000|2021-12-16 02:30:50|90906.3|90856.3|90907.6|90857.6|90908.7|90858.7|90906|90856|17
1639621860000|2021-12-16 02:31:00|90907.7|90857.7|90907.7|90857.7|90909.9|90859.9|90905.2|90855.2|21
1639621870000|2021-12-16 02:31:10|90907.5|90857.5|90909|90859|90909.6|90859.6|90907.3|90857.3|21
1639621880000|2021-12-16 02:31:20|90908.9|90858.9|90909.5|90859.5|90910.7|90860.7|90905.3|90855.3|58
1639621890000|2021-12-16 02:31:30|90909.2|90859.2|90909.4|90859.4|90910.5|90860.5|90906.6|90856.6|70
1639621900000|2021-12-16 02:31:40|90909.8|90859.8|90908.9|90858.9|90911.6|90861.6|90906.5|90856.5|35
1639621910000|2021-12-16 02:31:50|90908.3|90858.3|90911.1|90861.1|90911.1|90861.1|90908.3|90858.3|10
1639621920000|2021-12-16 02:32:00|90911|90861|90908.8|90858.8|90911.5|90861.5|90908.8|90858.8|6
1639621930000|2021-12-16 02:32:10|90908.6|90858.6|90910.1|90860.1|90911.5|90861.5|90908.4|90858.4|16
1639621940000|2021-12-16 02:32:20|90910.4|90860.4|90910.6|90860.6|90911.5|90861.5|90909.8|90859.8|17
1639621950000|2021-12-16 02:32:30|90911.3|90861.3|90908.4|90858.4|90911.6|90861.6|90908.1|90858.1|15
1639621960000|2021-12-16 02:32:40|90909.1|90859.1|90909|90859|90909.8|90859.8|90908.3|90858.3|14
1639621970000|2021-12-16 02:32:50|90909.4|90859.4|90906.6|90856.6|90910.4|90860.4|90906.6|90856.6|13
1639621980000|2021-12-16 02:33:00|90907.3|90857.3|90909.5|90859.5|90910.4|90860.4|90907.3|90857.3|14
1639621990000|2021-12-16 02:33:10|90909.8|90859.8|90912|90862|90912.5|90862.5|90908|90858|14
1639622000000|2021-12-16 02:33:20|90912.2|90862.2|90909.4|90859.4|90912.2|90862.2|90908.9|90858.9|14
1639622010000|2021-12-16 02:33:30|90908.7|90858.7|90909.9|90859.9|90910.9|90860.9|90908.7|90858.7|12
1639622020000|2021-12-16 02:33:40|90909.1|90859.1|90911.5|90861.5|90911.5|90861.5|90909.1|90859.1|18
1639622030000|2021-12-16 02:33:50|90911.9|90861.9|90910.6|90860.6|90912.5|90862.5|90909.4|90859.4|16
1639622040000|2021-12-16 02:34:00|90910.9|90860.9|90905.8|90855.8|90912.4|90862.4|90901.5|90851.5|49
1639622050000|2021-12-16 02:34:10|90904|90854|90910.1|90860.1|90910.1|90860.1|90904|90854|21
1639622060000|2021-12-16 02:34:20|90910|90860|90909|90859|90910.2|90860.2|90908.6|90858.6|39
1639622070000|2021-12-16 02:34:30|90909.4|90859.4|90909.5|90859.5|90910.3|90860.3|90908.5|90858.5|59
1639622080000|2021-12-16 02:34:40|90909.4|90859.4|90911.4|90861.4|90912.1|90862.1|90909.4|90859.4|64
1639622090000|2021-12-16 02:34:50|90911.6|90861.6|90911.5|90861.5|90912.7|90862.7|90910.7|90860.7|69
1639622100000|2021-12-16 02:35:00|90911.1|90861.1|90910.1|90860.1|90912.4|90862.4|90907.6|90857.6|44
1639622110000|2021-12-16 02:35:10|90909.7|90859.7|90909.5|90859.5|90911.2|90861.2|90908.6|90858.6|18
1639622120000|2021-12-16 02:35:20|90909.6|90859.6|90908.2|90858.2|90912.7|90862.7|90908.2|90858.2|21
1639622130000|2021-12-16 02:35:30|90908.1|90858.1|90910.2|90860.2|90912|90862|90908.1|90858.1|16
1639622140000|2021-12-16 02:35:40|90909.5|90859.5|90910.5|90860.5|90912.6|90862.6|90909.3|90859.3|50
1639622150000|2021-12-16 02:35:50|90910.6|90860.6|90910.2|90860.2|90910.9|90860.9|90908.5|90858.5|22
1639622160000|2021-12-16 02:36:00|90910.3|90860.3|90913|90863|90913.9|90863.9|90909.7|90859.7|33
1639622170000|2021-12-16 02:36:10|90913.4|90863.4|90910.7|90860.7|90913.4|90863.4|90909.3|90859.3|18
1639622180000|2021-12-16 02:36:20|90910.2|90860.2|90909.9|90859.9|90910.9|90860.9|90909.8|90859.8|10
1639622190000|2021-12-16 02:36:30|90909.4|90859.4|90910.8|90860.8|90911.9|90861.9|90909.3|90859.3|14
1639622200000|2021-12-16 02:36:40|90911.4|90861.4|90906.8|90856.8|90912.4|90862.4|90906.8|90856.8|20
1639622210000|2021-12-16 02:36:50|90910.2|90860.2|90910|90860|90910.5|90860.5|90908|90858|10
1639622220000|2021-12-16 02:37:00|90910.1|90860.1|90908.1|90858.1|90911.2|90861.2|90908.1|90858.1|22
1639622230000|2021-12-16 02:37:10|90908|90858|90910.1|90860.1|90910.8|90860.8|90907.3|90857.3|34
1639622240000|2021-12-16 02:37:20|90910|90860|90910.8|90860.8|90912.8|90862.8|90908.9|90858.9|62
1639622250000|2021-12-16 02:37:30|90910.9|90860.9|90908.6|90858.6|90914.4|90864.4|90907.1|90857.1|54
1639622260000|2021-12-16 02:37:40|90907.8|90857.8|90910.8|90860.8|90911.1|90861.1|90907.8|90857.8|14
1639622270000|2021-12-16 02:37:50|90910.3|90860.3|90909.4|90859.4|90910.8|90860.8|90908.3|90858.3|14
1639622280000|2021-12-16 02:38:00|90909.6|90859.6|90908.6|90858.6|90910.1|90860.1|90907.5|90857.5|26
1639622290000|2021-12-16 02:38:10|90908.4|90858.4|90909.4|90859.4|90910.4|90860.4|90907.7|90857.7|21
1639622300000|2021-12-16 02:38:20|90910.6|90860.6|90909.8|90859.8|90910.6|90860.6|90908.1|90858.1|26
1639622310000|2021-12-16 02:38:30|90909.3|90859.3|90909.2|90859.2|90910.2|90860.2|90909.2|90859.2|9
1639622320000|2021-12-16 02:38:40|90909.5|90859.5|90910.8|90860.8|90911.8|90861.8|90909.4|90859.4|20
1639622330000|2021-12-16 02:38:50|90911|90861|90910|90860|90913.1|90863.1|90907|90857|47
1639622340000|2021-12-16 02:39:00|90910.3|90860.3|90912|90862|90913.3|90863.3|90909.5|90859.5|38
1639622350000|2021-12-16 02:39:10|90911.1|90861.1|90912.6|90862.6|90914.2|90864.2|90910.6|90860.6|20
1639622360000|2021-12-16 02:39:20|90912.5|90862.5|90915.6|90865.6|90916|90866|90912|90862|22
1639622370000|2021-12-16 02:39:30|90915.7|90865.7|90918.4|90868.4|90918.4|90868.4|90915.2|90865.2|18
1639622380000|2021-12-16 02:39:40|90916.7|90866.7|90915.9|90865.9|90918.8|90868.8|90915.9|90865.9|8
1639622390000|2021-12-16 02:39:50|90914.4|90864.4|90915.3|90865.3|90916.5|90866.5|90912.9|90862.9|16
1639622400000|2021-12-16 02:40:00|90915.4|90865.4|90915.8|90865.8|90916.3|90866.3|90914.9|90864.9|17
1639622410000|2021-12-16 02:40:10|90915.2|90865.2|90917.3|90867.3|90917.7|90867.7|90915|90865|21
1639622420000|2021-12-16 02:40:20|90915.6|90865.6|90916.5|90866.5|90916.7|90866.7|90915.6|90865.6|12
1639622430000|2021-12-16 02:40:30|90917.5|90867.5|90916.5|90866.5|90917.8|90867.8|90916.5|90866.5|12
1639622440000|2021-12-16 02:40:40|90917.3|90867.3|90913.8|90863.8|90917.3|90867.3|90913.6|90863.6|28
1639622450000|2021-12-16 02:40:50|90914.2|90864.2|90914.6|90864.6|90914.7|90864.7|90913.3|90863.3|18
1639622460000|2021-12-16 02:41:00|90914.5|90864.5|90915.2|90865.2|90915.6|90865.6|90912.8|90862.8|21
1639622470000|2021-12-16 02:41:10|90914.5|90864.5|90917.6|90867.6|90918|90868|90914.2|90864.2|24
1639622480000|2021-12-16 02:41:20|90917.9|90867.9|90925.3|90875.3|90926.5|90876.5|90917.3|90867.3|41
1639622490000|2021-12-16 02:41:30|90924.7|90874.7|90925.8|90875.8|90927.9|90877.9|90922|90872|37
1639622500000|2021-12-16 02:41:40|90926.4|90876.4|90925.5|90875.5|90926.5|90876.5|90925.1|90875.1|19
1639622510000|2021-12-16 02:41:50|90925.4|90875.4|90926.4|90876.4|90926.4|90876.4|90923.9|90873.9|7
1639622520000|2021-12-16 02:42:00|90926.1|90876.1|90923.1|90873.1|90926.1|90876.1|90923|90873|23
1639622530000|2021-12-16 02:42:10|90924.1|90874.1|90925.2|90875.2|90925.5|90875.5|90923.2|90873.2|23
1639622540000|2021-12-16 02:42:20|90925|90875|90924.2|90874.2|90925.9|90875.9|90923.5|90873.5|23
1639622550000|2021-12-16 02:42:30|90923.9|90873.9|90924.4|90874.4|90925.1|90875.1|90923.8|90873.8|18
1639622560000|2021-12-16 02:42:40|90924.2|90874.2|90922.8|90872.8|90925.2|90875.2|90922.1|90872.1|14
1639622570000|2021-12-16 02:42:50|90923.1|90873.1|90923.9|90873.9|90923.9|90873.9|90920.7|90870.7|12
1639622580000|2021-12-16 02:43:00|90923.4|90873.4|90924.6|90874.6|90924.6|90874.6|90923.4|90873.4|6
1639622590000|2021-12-16 02:43:10|90924.2|90874.2|90924.4|90874.4|90925.1|90875.1|90924.2|90874.2|8
1639622600000|2021-12-16 02:43:20|90924.3|90874.3|90925.1|90875.1|90925.1|90875.1|90920.1|90870.1|17
1639622610000|2021-12-16 02:43:30|90925|90875|90922.1|90872.1|90925.3|90875.3|90921.3|90871.3|22
1639622620000|2021-12-16 02:43:40|90922.7|90872.7|90922.3|90872.3|90923.5|90873.5|90922.1|90872.1|7
1639622630000|2021-12-16 02:43:50|90922.2|90872.2|90923.2|90873.2|90923.7|90873.7|90921.8|90871.8|19
1639622640000|2021-12-16 02:44:00|90923.6|90873.6|90923.5|90873.5|90925.9|90875.9|90919|90869|28
1639622650000|2021-12-16 02:44:10|90924.3|90874.3|90921.3|90871.3|90924.4|90874.4|90918.9|90868.9|26
1639622660000|2021-12-16 02:44:20|90923.4|90873.4|90923.5|90873.5|90924.7|90874.7|90922.6|90872.6|17
1639622670000|2021-12-16 02:44:30|90923.4|90873.4|90921.8|90871.8|90923.9|90873.9|90921|90871|20
1639622680000|2021-12-16 02:44:40|90922.5|90872.5|90923.6|90873.6|90924.5|90874.5|90921.1|90871.1|21
1639622690000|2021-12-16 02:44:50|90923.4|90873.4|90923.5|90873.5|90924|90874|90921.6|90871.6|8
1639622700000|2021-12-16 02:45:00|90923.4|90873.4|90923|90873|90925.3|90875.3|90915.6|90865.6|25
1639622710000|2021-12-16 02:45:10|90923.4|90873.4|90925.4|90875.4|90926.4|90876.4|90923.2|90873.2|19
1639622720000|2021-12-16 02:45:20|90925.6|90875.6|90922.1|90872.1|90925.6|90875.6|90917.8|90867.8|32
1639622730000|2021-12-16 02:45:30|90921.6|90871.6|90924|90874|90924.3|90874.3|90921.6|90871.6|12
1639622740000|2021-12-16 02:45:40|90924.7|90874.7|90924.3|90874.3|90925.2|90875.2|90923.5|90873.5|20
1639622750000|2021-12-16 02:45:50|90924|90874|90921.3|90871.3|90924.2|90874.2|90921.3|90871.3|9
1639622760000|2021-12-16 02:46:00|90922.8|90872.8|90925.2|90875.2|90926|90876|90920.8|90870.8|33
1639622770000|2021-12-16 02:46:10|90925|90875|90925.6|90875.6|90927.6|90877.6|90923.4|90873.4|24
1639622780000|2021-12-16 02:46:20|90926|90876|90924.9|90874.9|90926.5|90876.5|90924.6|90874.6|16
1639622790000|2021-12-16 02:46:30|90925.1|90875.1|90925.7|90875.7|90925.8|90875.8|90925.1|90875.1|14
1639622800000|2021-12-16 02:46:40|90925.4|90875.4|90924.8|90874.8|90925.8|90875.8|90924.7|90874.7|16
1639622810000|2021-12-16 02:46:50|90925|90875|90925.8|90875.8|90926.4|90876.4|90924.9|90874.9|10
1639622820000|2021-12-16 02:47:00|90925.9|90875.9|90923.7|90873.7|90927.1|90877.1|90923.7|90873.7|13
1639622830000|2021-12-16 02:47:10|90923.8|90873.8|90926.8|90876.8|90927.1|90877.1|90923.8|90873.8|10
1639622840000|2021-12-16 02:47:20|90926.4|90876.4|90925.8|90875.8|90927|90877|90925.8|90875.8|11
1639622850000|2021-12-16 02:47:30|90925.9|90875.9|90926.4|90876.4|90926.5|90876.5|90925.9|90875.9|12
1639622860000|2021-12-16 02:47:40|90926.6|90876.6|90926.6|90876.6|90926.6|90876.6|90926|90876|12
1639622870000|2021-12-16 02:47:50|90926.3|90876.3|90925.6|90875.6|90927|90877|90925.2|90875.2|9
1639622880000|2021-12-16 02:48:00|90925.9|90875.9|90924.4|90874.4|90927.9|90877.9|90924.4|90874.4|28
1639622890000|2021-12-16 02:48:10|90925.2|90875.2|90925|90875|90926.2|90876.2|90924.5|90874.5|18
1639622900000|2021-12-16 02:48:20|90924.5|90874.5|90925.1|90875.1|90926|90876|90922.5|90872.5|18
1639622910000|2021-12-16 02:48:30|90924.9|90874.9|90922.7|90872.7|90925.1|90875.1|90921.8|90871.8|22
1639622920000|2021-12-16 02:48:40|90922.5|90872.5|90925.3|90875.3|90926.3|90876.3|90922.4|90872.4|16
1639622930000|2021-12-16 02:48:50|90925.2|90875.2|90923.8|90873.8|90925.2|90875.2|90922.9|90872.9|23
1639622940000|2021-12-16 02:49:00|90924.4|90874.4|90926.4|90876.4|90926.4|90876.4|90923.6|90873.6|23
1639622950000|2021-12-16 02:49:10|90926.7|90876.7|90927.1|90877.1|90927.5|90877.5|90926.3|90876.3|12
1639622960000|2021-12-16 02:49:20|90926.3|90876.3|90926.4|90876.4|90926.4|90876.4|90923.3|90873.3|20
1639622970000|2021-12-16 02:49:30|90926.3|90876.3|90924|90874|90926.6|90876.6|90923.7|90873.7|24
1639622980000|2021-12-16 02:49:40|90923.8|90873.8|90923.3|90873.3|90924.9|90874.9|90923.3|90873.3|15
1639622990000|2021-12-16 02:49:50|90923.6|90873.6|90925.6|90875.6|90925.6|90875.6|90923.5|90873.5|7
1639623000000|2021-12-16 02:50:00|90924.1|90874.1|90926.8|90876.8|90926.8|90876.8|90922.7|90872.7|30
1639623010000|2021-12-16 02:50:10|90926.9|90876.9|90926.4|90876.4|90927.1|90877.1|90925.5|90875.5|19
1639623020000|2021-12-16 02:50:20|90926.1|90876.1|90926.6|90876.6|90927|90877|90926|90876|21
1639623030000|2021-12-16 02:50:30|90927.1|90877.1|90927.4|90877.4|90928.2|90878.2|90926.3|90876.3|26
1639623040000|2021-12-16 02:50:40|90926.9|90876.9|90927.7|90877.7|90927.8|90877.8|90926.9|90876.9|8
1639623050000|2021-12-16 02:50:50|90927.6|90877.6|90925.7|90875.7|90927.6|90877.6|90925.7|90875.7|15
1639623060000|2021-12-16 02:51:00|90925.9|90875.9|90926.3|90876.3|90927.1|90877.1|90925.8|90875.8|19
1639623070000|2021-12-16 02:51:10|90926.2|90876.2|90926.4|90876.4|90927.2|90877.2|90925.5|90875.5|19
1639623080000|2021-12-16 02:51:20|90926.6|90876.6|90927.5|90877.5|90927.5|90877.5|90926.6|90876.6|6
1639623090000|2021-12-16 02:51:30|90927.3|90877.3|90926.2|90876.2|90928.5|90878.5|90926|90876|10
1639623100000|2021-12-16 02:51:40|90926|90876|90926.2|90876.2|90927|90877|90924.7|90874.7|12
1639623110000|2021-12-16 02:51:50|90926.5|90876.5|90925.8|90875.8|90926.8|90876.8|90925.3|90875.3|24
1639623120000|2021-12-16 02:52:00|90926.8|90876.8|90927.4|90877.4|90928.2|90878.2|90926.4|90876.4|12
1639623130000|2021-12-16 02:52:10|90927|90877|90927.3|90877.3|90928.4|90878.4|90927|90877|21
1639623140000|2021-12-16 02:52:20|90928.5|90878.5|90926.8|90876.8|90928.5|90878.5|90923.9|90873.9|14
1639623150000|2021-12-16 02:52:30|90924.9|90874.9|90927|90877|90927|90877|90924.7|90874.7|11
1639623160000|2021-12-16 02:52:40|90926.8|90876.8|90926.8|90876.8|90927.5|90877.5|90926.2|90876.2|10
1639623170000|2021-12-16 02:52:50|90927|90877|90925.1|90875.1|90927.2|90877.2|90923.8|90873.8|22
1639623180000|2021-12-16 02:53:00|90925.9|90875.9|90923.3|90873.3|90926.5|90876.5|90922.1|90872.1|25
1639623190000|2021-12-16 02:53:10|90923|90873|90924|90874|90924.4|90874.4|90922.9|90872.9|10
1639623200000|2021-12-16 02:53:20|90923.6|90873.6|90924.7|90874.7|90925.2|90875.2|90923.5|90873.5|20
1639623210000|2021-12-16 02:53:30|90925.6|90875.6|90926.5|90876.5|90927.5|90877.5|90925.6|90875.6|10
1639623220000|2021-12-16 02:53:40|90926.3|90876.3|90922.6|90872.6|90927.7|90877.7|90922.6|90872.6|19
1639623230000|2021-12-16 02:53:50|90923.3|90873.3|90924.3|90874.3|90924.7|90874.7|90923.3|90873.3|21
1639623240000|2021-12-16 02:54:00|90924.4|90874.4|90923.2|90873.2|90925.4|90875.4|90923|90873|20
1639623250000|2021-12-16 02:54:10|90924.1|90874.1|90923.6|90873.6|90924.5|90874.5|90923.5|90873.5|17
1639623260000|2021-12-16 02:54:20|90923.7|90873.7|90921.5|90871.5|90923.7|90873.7|90920|90870|22
1639623270000|2021-12-16 02:54:30|90920.9|90870.9|90922.5|90872.5|90925.8|90875.8|90919.6|90869.6|24
1639623280000|2021-12-16 02:54:40|90924.1|90874.1|90925.5|90875.5|90926.3|90876.3|90923|90873|21
1639623290000|2021-12-16 02:54:50|90925.6|90875.6|90924.5|90874.5|90925.7|90875.7|90919.2|90869.2|27
1639623300000|2021-12-16 02:55:00|90925.5|90875.5|90923.4|90873.4|90926.3|90876.3|90923.4|90873.4|31
1639623310000|2021-12-16 02:55:10|90923.2|90873.2|90923.3|90873.3|90926.4|90876.4|90922|90872|18
1639623320000|2021-12-16 02:55:20|90923.8|90873.8|90925|90875|90926|90876|90923.4|90873.4|22
1639623330000|2021-12-16 02:55:30|90924.5|90874.5|90924.3|90874.3|90926.2|90876.2|90923.7|90873.7|15
1639623340000|2021-12-16 02:55:40|90925|90875|90923.8|90873.8|90925.5|90875.5|90920|90870|8
1639623350000|2021-12-16 02:55:50|90926.8|90876.8|90924.8|90874.8|90927.7|90877.7|90920.9|90870.9|17
1639623360000|2021-12-16 02:56:00|90924.9|90874.9|90923.2|90873.2|90926.8|90876.8|90922.7|90872.7|27
1639623370000|2021-12-16 02:56:10|90925.2|90875.2|90924.9|90874.9|90926|90876|90924.5|90874.5|12
1639623380000|2021-12-16 02:56:20|90925.5|90875.5|90925.7|90875.7|90926.2|90876.2|90924.5|90874.5|20
1639623390000|2021-12-16 02:56:30|90926.1|90876.1|90923.4|90873.4|90927.2|90877.2|90923.4|90873.4|13
1639623400000|2021-12-16 02:56:40|90923.7|90873.7|90925|90875|90925.4|90875.4|90922.5|90872.5|19
1639623410000|2021-12-16 02:56:50|90924.8|90874.8|90924.4|90874.4|90925.5|90875.5|90923.7|90873.7|13
1639623420000|2021-12-16 02:57:00|90926|90876|90924.2|90874.2|90926.1|90876.1|90923.2|90873.2|19
1639623430000|2021-12-16 02:57:10|90921.9|90871.9|90922.2|90872.2|90923.9|90873.9|90921.6|90871.6|23
1639623440000|2021-12-16 02:57:20|90920.6|90870.6|90919|90869|90928.4|90878.4|90919|90869|27
1639623450000|2021-12-16 02:57:30|90921.2|90871.2|90920|90870|90923.1|90873.1|90918.9|90868.9|30
1639623460000|2021-12-16 02:57:40|90920.8|90870.8|90922.6|90872.6|90922.6|90872.6|90919.7|90869.7|23
1639623470000|2021-12-16 02:57:50|90922.9|90872.9|90920.9|90870.9|90923|90873|90918.2|90868.2|33
1639623480000|2021-12-16 02:58:00|90921.2|90871.2|90921.7|90871.7|90921.9|90871.9|90918.6|90868.6|37
1639623490000|2021-12-16 02:58:10|90921.8|90871.8|90920.3|90870.3|90922.1|90872.1|90919.4|90869.4|17
1639623500000|2021-12-16 02:58:20|90919.3|90869.3|90917.1|90867.1|90921.5|90871.5|90916.7|90866.7|21
1639623510000|2021-12-16 02:58:30|90917.8|90867.8|90918.8|90868.8|90921.9|90871.9|90917.3|90867.3|45
1639623520000|2021-12-16 02:58:40|90918.7|90868.7|90921|90871|90921|90871|90918.6|90868.6|15
1639623530000|2021-12-16 02:58:50|90920.6|90870.6|90919.7|90869.7|90920.8|90870.8|90918.7|90868.7|33
1639623540000|2021-12-16 02:59:00|90919.8|90869.8|90918.7|90868.7|90919.8|90869.8|90918.3|90868.3|23
1639623550000|2021-12-16 02:59:10|90918.1|90868.1|90917.7|90867.7|90918.5|90868.5|90916.7|90866.7|37
1639623560000|2021-12-16 02:59:20|90916.4|90866.4|90913.9|90863.9|90918.8|90868.8|90912.6|90862.6|33
1639623570000|2021-12-16 02:59:30|90913.3|90863.3|90910.5|90860.5|90914.5|90864.5|90909.8|90859.8|35
1639623580000|2021-12-16 02:59:40|90909.9|90859.9|90913|90863|90916|90866|90909.8|90859.8|29
1639623590000|2021-12-16 02:59:50|90913.7|90863.7|90915.6|90865.6|90916.2|90866.2|90913.7|90863.7|28
1639623600000|2021-12-16 03:00:00|90915|90865|90914.1|90864.1|90917.4|90867.4|90914.1|90864.1|36
1639623610000|2021-12-16 03:00:10|90914.8|90864.8|90915.6|90865.6|90916.5|90866.5|90914|90864|32
1639623620000|2021-12-16 03:00:20|90915.9|90865.9|90918.6|90868.6|90919.4|90869.4|90915.6|90865.6|40
1639623630000|2021-12-16 03:00:30|90918.2|90868.2|90918.6|90868.6|90918.6|90868.6|90916.2|90866.2|22
1639623640000|2021-12-16 03:00:40|90919.7|90869.7|90919.2|90869.2|90925.3|90875.3|90918.8|90868.8|35
1639623650000|2021-12-16 03:00:50|90919.6|90869.6|90921.4|90871.4|90923.8|90873.8|90918.4|90868.4|33
1639623660000|2021-12-16 03:01:00|90921.1|90871.1|90918.1|90868.1|90921.1|90871.1|90918.1|90868.1|23
1639623670000|2021-12-16 03:01:10|90917.8|90867.8|90921.3|90871.3|90921.3|90871.3|90917|90867|32
1639623680000|2021-12-16 03:01:20|90921.2|90871.2|90917.4|90867.4|90921.2|90871.2|90914.9|90864.9|37
1639623690000|2021-12-16 03:01:30|90917.1|90867.1|90915.5|90865.5|90917.7|90867.7|90915.5|90865.5|21
1639623700000|2021-12-16 03:01:40|90915.8|90865.8|90915.8|90865.8|90916.1|90866.1|90915.4|90865.4|20
1639623710000|2021-12-16 03:01:50|90915.6|90865.6|90921.3|90871.3|90921.6|90871.6|90915.6|90865.6|23
1639623720000|2021-12-16 03:02:00|90920.9|90870.9|90920.7|90870.7|90921.9|90871.9|90918.8|90868.8|36
1639623730000|2021-12-16 03:02:10|90920.3|90870.3|90922.1|90872.1|90922.2|90872.2|90919.7|90869.7|24
1639623740000|2021-12-16 03:02:20|90922.2|90872.2|90921.7|90871.7|90922.7|90872.7|90921.7|90871.7|23
1639623750000|2021-12-16 03:02:30|90921.6|90871.6|90920.8|90870.8|90922|90872|90919.1|90869.1|32
1639623760000|2021-12-16 03:02:40|90920.9|90870.9|90917.9|90867.9|90920.9|90870.9|90917.9|90867.9|33
1639623770000|2021-12-16 03:02:50|90918.5|90868.5|90918.9|90868.9|90919.7|90869.7|90918|90868|33
1639623780000|2021-12-16 03:03:00|90919|90869|90921|90871|90921.5|90871.5|90919|90869|34
1639623790000|2021-12-16 03:03:10|90921.1|90871.1|90920.1|90870.1|90921.1|90871.1|90919.7|90869.7|25
1639623800000|2021-12-16 03:03:20|90920.3|90870.3|90921|90871|90921.6|90871.6|90920.1|90870.1|40
1639623810000|2021-12-16 03:03:30|90920.8|90870.8|90921.1|90871.1|90922.1|90872.1|90920.4|90870.4|29
1639623820000|2021-12-16 03:03:40|90921.2|90871.2|90919.2|90869.2|90922.8|90872.8|90918|90868|45
1639623830000|2021-12-16 03:03:50|90919.4|90869.4|90918.9|90868.9|90920.3|90870.3|90918.9|90868.9|29
1639623840000|2021-12-16 03:04:00|90919.7|90869.7|90918.8|90868.8|90919.7|90869.7|90917.1|90867.1|29
1639623850000|2021-12-16 03:04:10|90918.6|90868.6|90916.7|90866.7|90918.6|90868.6|90916.3|90866.3|23
1639623860000|2021-12-16 03:04:20|90916.4|90866.4|90915.5|90865.5|90916.6|90866.6|90914.4|90864.4|23
1639623870000|2021-12-16 03:04:30|90911.6|90861.6|90914.1|90864.1|90915.4|90865.4|90911.6|90861.6|30
1639623880000|2021-12-16 03:04:40|90914.4|90864.4|90915.2|90865.2|90915.5|90865.5|90914|90864|26
1639623890000|2021-12-16 03:04:50|90915|90865|90915.2|90865.2|90916.2|90866.2|90915|90865|13
1639623900000|2021-12-16 03:05:00|90915.5|90865.5|90915|90865|90917.2|90867.2|90913.9|90863.9|24
1639623910000|2021-12-16 03:05:10|90914.8|90864.8|90914.8|90864.8|90917.1|90867.1|90912.4|90862.4|29
1639623920000|2021-12-16 03:05:20|90914.7|90864.7|90914|90864|90915.8|90865.8|90913.4|90863.4|26
1639623930000|2021-12-16 03:05:30|90914.2|90864.2|90915.4|90865.4|90915.4|90865.4|90913.5|90863.5|19
1639623940000|2021-12-16 03:05:40|90916|90866|90916.6|90866.6|90918.5|90868.5|90915|90865|29
1639623950000|2021-12-16 03:05:50|90916.8|90866.8|90916.6|90866.6|90918.2|90868.2|90916.6|90866.6|17
1639623960000|2021-12-16 03:06:00|90917.3|90867.3|90918.7|90868.7|90920.2|90870.2|90916|90866|17
1639623970000|2021-12-16 03:06:10|90918|90868|90918.7|90868.7|90919.1|90869.1|90917|90867|23
1639623980000|2021-12-16 03:06:20|90918.6|90868.6|90918.1|90868.1|90918.7|90868.7|90915.6|90865.6|20
1639623990000|2021-12-16 03:06:30|90918|90868|90916.9|90866.9|90918|90868|90916.9|90866.9|15
1639624000000|2021-12-16 03:06:40|90917.1|90867.1|90916.6|90866.6|90917.2|90867.2|90915.5|90865.5|15
1639624010000|2021-12-16 03:06:50|90916.5|90866.5|90918.3|90868.3|90919.5|90869.5|90916.5|90866.5|13
1639624020000|2021-12-16 03:07:00|90918.2|90868.2|90917.6|90867.6|90918.5|90868.5|90915.1|90865.1|13
1639624030000|2021-12-16 03:07:10|90916.8|90866.8|90915.5|90865.5|90919.4|90869.4|90914.4|90864.4|27
1639624040000|2021-12-16 03:07:20|90915.4|90865.4|90915.9|90865.9|90917|90867|90915.4|90865.4|13
1639624050000|2021-12-16 03:07:30|90916.4|90866.4|90914.5|90864.5|90916.6|90866.6|90913.2|90863.2|14
1639624060000|2021-12-16 03:07:40|90914.6|90864.6|90915.9|90865.9|90916.1|90866.1|90914.3|90864.3|13
1639624070000|2021-12-16 03:07:50|90916.5|90866.5|90918|90868|90918|90868|90915.6|90865.6|17
1639624080000|2021-12-16 03:08:00|90917.9|90867.9|90918.3|90868.3|90919.4|90869.4|90917.3|90867.3|20
1639624090000|2021-12-16 03:08:10|90918.4|90868.4|90916.9|90866.9|90918.5|90868.5|90916.2|90866.2|18
1639624100000|2021-12-16 03:08:20|90917.2|90867.2|90916.8|90866.8|90917.2|90867.2|90916.5|90866.5|8
1639624110000|2021-12-16 03:08:30|90915.9|90865.9|90916.4|90866.4|90918|90868|90915.9|90865.9|23
1639624120000|2021-12-16 03:08:40|90916.7|90866.7|90918.2|90868.2|90920.2|90870.2|90916.6|90866.6|31
1639624130000|2021-12-16 03:08:50|90918.3|90868.3|90918.1|90868.1|90918.3|90868.3|90917.4|90867.4|18
1639624140000|2021-12-16 03:09:00|90917.9|90867.9|90919|90869|90920.9|90870.9|90917.6|90867.6|35
1639624150000|2021-12-16 03:09:10|90919.2|90869.2|90919.7|90869.7|90920.1|90870.1|90918.8|90868.8|26
1639624160000|2021-12-16 03:09:20|90919.5|90869.5|90919.3|90869.3|90919.5|90869.5|90917.5|90867.5|14
1639624170000|2021-12-16 03:09:30|90918.9|90868.9|90920.4|90870.4|90921|90871|90918.9|90868.9|25
1639624180000|2021-12-16 03:09:40|90920.7|90870.7|90919.5|90869.5|90921.3|90871.3|90919.2|90869.2|30
1639624190000|2021-12-16 03:09:50|90919.3|90869.3|90918|90868|90919.9|90869.9|90916.8|90866.8|21
1639624200000|2021-12-16 03:10:00|90918.3|90868.3|90920.3|90870.3|90920.3|90870.3|90918.1|90868.1|23
1639624210000|2021-12-16 03:10:10|90920|90870|90918.8|90868.8|90921.5|90871.5|90918.8|90868.8|15
1639624220000|2021-12-16 03:10:20|90918.2|90868.2|90918.9|90868.9|90919.4|90869.4|90917.7|90867.7|20
1639624230000|2021-12-16 03:10:30|90918.7|90868.7|90920.1|90870.1|90920.5|90870.5|90918.7|90868.7|17
1639624240000|2021-12-16 03:10:40|90919.9|90869.9|90920|90870|90920.5|90870.5|90918.1|90868.1|18
1639624250000|2021-12-16 03:10:50|90920.4|90870.4|90919.9|90869.9|90921.1|90871.1|90918.8|90868.8|18
1639624260000|2021-12-16 03:11:00|90920|90870|90919.7|90869.7|90921.1|90871.1|90918.9|90868.9|18
1639624270000|2021-12-16 03:11:10|90919.9|90869.9|90920.2|90870.2|90920.6|90870.6|90919.7|90869.7|13
1639624280000|2021-12-16 03:11:20|90920.1|90870.1|90922|90872|90922.3|90872.3|90920.1|90870.1|13
1639624290000|2021-12-16 03:11:30|90921.8|90871.8|90920.7|90870.7|90922|90872|90919|90869|20
1639624300000|2021-12-16 03:11:40|90920.3|90870.3|90920.6|90870.6|90922.2|90872.2|90919.8|90869.8|26
1639624310000|2021-12-16 03:11:50|90920.8|90870.8|90921.2|90871.2|90921.7|90871.7|90920.8|90870.8|19
1639624320000|2021-12-16 03:12:00|90921|90871|90920.1|90870.1|90923.1|90873.1|90919.4|90869.4|19
1639624330000|2021-12-16 03:12:10|90920.7|90870.7|90920.3|90870.3|90920.7|90870.7|90919.3|90869.3|14
1639624340000|2021-12-16 03:12:20|90921.6|90871.6|90919.1|90869.1|90921.6|90871.6|90915.5|90865.5|24
1639624350000|2021-12-16 03:12:30|90920.7|90870.7|90923.2|90873.2|90923.5|90873.5|90920.3|90870.3|21
1639624360000|2021-12-16 03:12:40|90923.1|90873.1|90921.7|90871.7|90923.4|90873.4|90921.4|90871.4|12
1639624370000|2021-12-16 03:12:50|90921.9|90871.9|90922.2|90872.2|90922.4|90872.4|90920.8|90870.8|13
1639624380000|2021-12-16 03:13:00|90922.3|90872.3|90924.4|90874.4|90924.4|90874.4|90921.7|90871.7|14
1639624390000|2021-12-16 03:13:10|90924.1|90874.1|90925.5|90875.5|90925.9|90875.9|90924.1|90874.1|9
1639624400000|2021-12-16 03:13:20|90925.6|90875.6|90924.7|90874.7|90925.6|90875.6|90924.2|90874.2|8
1639624410000|2021-12-16 03:13:30|90924.9|90874.9|90925.8|90875.8|90925.9|90875.9|90924.9|90874.9|12
1639624420000|2021-12-16 03:13:40|90925.7|90875.7|90923.3|90873.3|90926|90876|90922.3|90872.3|30
1639624430000|2021-12-16 03:13:50|90923.1|90873.1|90922.8|90872.8|90923.5|90873.5|90922.5|90872.5|16
1639624440000|2021-12-16 03:14:00|90922.7|90872.7|90924|90874|90925.3|90875.3|90922.7|90872.7|17
1639624450000|2021-12-16 03:14:10|90923.6|90873.6|90924.9|90874.9|90926.6|90876.6|90923.6|90873.6|18
1639624460000|2021-12-16 03:14:20|90924.8|90874.8|90923.7|90873.7|90925.1|90875.1|90923.7|90873.7|14
1639624470000|2021-12-16 03:14:30|90923.8|90873.8|90923|90873|90924.4|90874.4|90921.5|90871.5|11
1639624480000|2021-12-16 03:14:40|90923.1|90873.1|90923.8|90873.8|90923.9|90873.9|90923|90873|17
1639624490000|2021-12-16 03:14:50|90923.6|90873.6|90924.2|90874.2|90926.5|90876.5|90923.5|90873.5|20
1639624500000|2021-12-16 03:15:00|90924.8|90874.8|90924.7|90874.7|90926|90876|90922.9|90872.9|32
1639624510000|2021-12-16 03:15:10|90924.6|90874.6|90925.4|90875.4|90925.4|90875.4|90923.6|90873.6|20
1639624520000|2021-12-16 03:15:20|90925.2|90875.2|90925.3|90875.3|90925.4|90875.4|90924.8|90874.8|8
1639624530000|2021-12-16 03:15:30|90925.4|90875.4|90923.3|90873.3|90925.5|90875.5|90923|90873|15
1639624540000|2021-12-16 03:15:40|90923.5|90873.5|90923.7|90873.7|90923.7|90873.7|90923.2|90873.2|12
1639624550000|2021-12-16 03:15:50|90922.2|90872.2|90924.1|90874.1|90924.1|90874.1|90921.9|90871.9|15
1639624560000|2021-12-16 03:16:00|90924|90874|90921.3|90871.3|90925.5|90875.5|90921.3|90871.3|25
1639624570000|2021-12-16 03:16:10|90922.1|90872.1|90925.4|90875.4|90928.2|90878.2|90921.5|90871.5|21
1639624580000|2021-12-16 03:16:20|90925.5|90875.5|90924.2|90874.2|90925.5|90875.5|90921.9|90871.9|16
1639624590000|2021-12-16 03:16:30|90923.7|90873.7|90924|90874|90928.6|90878.6|90923.1|90873.1|19
1639624600000|2021-12-16 03:16:40|90923.8|90873.8|90923.7|90873.7|90924.4|90874.4|90923.5|90873.5|11
1639624610000|2021-12-16 03:16:50|90921.9|90871.9|90922.9|90872.9|90923.2|90873.2|90921.8|90871.8|14
1639624620000|2021-12-16 03:17:00|90922.8|90872.8|90921.4|90871.4|90923.8|90873.8|90919.7|90869.7|27
1639624630000|2021-12-16 03:17:10|90920.2|90870.2|90922.2|90872.2|90922.8|90872.8|90919.8|90869.8|15
1639624640000|2021-12-16 03:17:20|90922.5|90872.5|90919.4|90869.4|90922.8|90872.8|90918.3|90868.3|29
1639624650000|2021-12-16 03:17:30|90918.6|90868.6|90919.2|90869.2|90920.5|90870.5|90917.5|90867.5|19
1639624660000|2021-12-16 03:17:40|90920.1|90870.1|90919.4|90869.4|90920.1|90870.1|90918.1|90868.1|23
1639624670000|2021-12-16 03:17:50|90919.9|90869.9|90918.4|90868.4|90919.9|90869.9|90918.2|90868.2|16
1639624680000|2021-12-16 03:18:00|90918.7|90868.7|90918.1|90868.1|90919.2|90869.2|90915.9|90865.9|23
1639624690000|2021-12-16 03:18:10|90918.5|90868.5|90920.1|90870.1|90920.2|90870.2|90918|90868|19
1639624700000|2021-12-16 03:18:20|90919.7|90869.7|90921.3|90871.3|90922.9|90872.9|90918.7|90868.7|32
1639624710000|2021-12-16 03:18:30|90920.6|90870.6|90919.7|90869.7|90920.6|90870.6|90919.6|90869.6|17
1639624720000|2021-12-16 03:18:40|90918.1|90868.1|90917.2|90867.2|90918.5|90868.5|90916.9|90866.9|17
1639624730000|2021-12-16 03:18:50|90917.3|90867.3|90917.4|90867.4|90917.6|90867.6|90917.2|90867.2|5
1639624740000|2021-12-16 03:19:00|90917.5|90867.5|90921.7|90871.7|90922.7|90872.7|90917.4|90867.4|25
1639624750000|2021-12-16 03:19:10|90921.6|90871.6|90919.5|90869.5|90922.2|90872.2|90917.5|90867.5|26
1639624760000|2021-12-16 03:19:20|90920.9|90870.9|90920.6|90870.6|90920.9|90870.9|90919.1|90869.1|18
1639624770000|2021-12-16 03:19:30|90920.5|90870.5|90920.1|90870.1|90922|90872|90920.1|90870.1|18
1639624780000|2021-12-16 03:19:40|90920.4|90870.4|90921.1|90871.1|90921.1|90871.1|90920|90870|10
1639624790000|2021-12-16 03:19:50|90920.4|90870.4|90918.3|90868.3|90920.4|90870.4|90916.9|90866.9|20
1639624800000|2021-12-16 03:20:00|90917.8|90867.8|90919.8|90869.8|90920.4|90870.4|90917.5|90867.5|17
1639624810000|2021-12-16 03:20:10|90919.3|90869.3|90921.5|90871.5|90922|90872|90919.3|90869.3|21
1639624820000|2021-12-16 03:20:20|90921.6|90871.6|90921.2|90871.2|90921.8|90871.8|90921.1|90871.1|8
1639624830000|2021-12-16 03:20:30|90920.6|90870.6|90920.2|90870.2|90920.8|90870.8|90918.8|90868.8|17
1639624840000|2021-12-16 03:20:40|90920.1|90870.1|90918.4|90868.4|90920.2|90870.2|90917.7|90867.7|12
1639624850000|2021-12-16 03:20:50|90919|90869|90917|90867|90920.3|90870.3|90917|90867|24
1639624860000|2021-12-16 03:21:00|90917.9|90867.9|90920.3|90870.3|90920.6|90870.6|90917.9|90867.9|14
1639624870000|2021-12-16 03:21:10|90920.4|90870.4|90920.7|90870.7|90921.8|90871.8|90919.6|90869.6|24
1639624880000|2021-12-16 03:21:20|90920.6|90870.6|90919.5|90869.5|90920.6|90870.6|90919.1|90869.1|13
1639624890000|2021-12-16 03:21:30|90919.4|90869.4|90918.5|90868.5|90919.4|90869.4|90918.5|90868.5|14
1639624900000|2021-12-16 03:21:40|90918.4|90868.4|90918.2|90868.2|90918.9|90868.9|90916.7|90866.7|21
1639624910000|2021-12-16 03:21:50|90918.4|90868.4|90920.1|90870.1|90920.6|90870.6|90917.4|90867.4|24
1639624920000|2021-12-16 03:22:00|90920.2|90870.2|90919.4|90869.4|90920.2|90870.2|90918.3|90868.3|19
1639624930000|2021-12-16 03:22:10|90919.1|90869.1|90920.2|90870.2|90920.2|90870.2|90918.7|90868.7|10
1639624940000|2021-12-16 03:22:20|90920|90870|90919.6|90869.6|90920.2|90870.2|90919.4|90869.4|18
1639624950000|2021-12-16 03:22:30|90919.7|90869.7|90917.9|90867.9|90920.5|90870.5|90917.2|90867.2|12
1639624960000|2021-12-16 03:22:40|90917.1|90867.1|90919.8|90869.8|90920.5|90870.5|90917.1|90867.1|7
1639624970000|2021-12-16 03:22:50|90919.7|90869.7|90919.6|90869.6|90919.9|90869.9|90919.3|90869.3|11
1639624980000|2021-12-16 03:23:00|90919.8|90869.8|90918.1|90868.1|90920.1|90870.1|90918|90868|12
1639624990000|2021-12-16 03:23:10|90918.2|90868.2|90918.5|90868.5|90918.7|90868.7|90918|90868|7
1639625000000|2021-12-16 03:23:20|90918.2|90868.2|90918|90868|90918.5|90868.5|90918|90868|3
1639625010000|2021-12-16 03:23:30|90918.9|90868.9|90921.8|90871.8|90923.3|90873.3|90918.3|90868.3|25
1639625020000|2021-12-16 03:23:40|90921|90871|90919.4|90869.4|90921.3|90871.3|90918.7|90868.7|23
1639625030000|2021-12-16 03:23:50|90919.3|90869.3|90920.6|90870.6|90921.8|90871.8|90918.4|90868.4|40
1639625040000|2021-12-16 03:24:00|90920.5|90870.5|90923.1|90873.1|90924.4|90874.4|90920.2|90870.2|32
1639625050000|2021-12-16 03:24:10|90922.7|90872.7|90923.5|90873.5|90926.9|90876.9|90921.2|90871.2|48
1639625060000|2021-12-16 03:24:20|90923.8|90873.8|90924|90874|90926.5|90876.5|90922.3|90872.3|22
1639625070000|2021-12-16 03:24:30|90923.7|90873.7|90927.6|90877.6|90927.8|90877.8|90923.7|90873.7|29
1639625080000|2021-12-16 03:24:40|90927.5|90877.5|90924.5|90874.5|90930|90880|90924|90874|24
1639625090000|2021-12-16 03:24:50|90924.1|90874.1|90925.3|90875.3|90925.4|90875.4|90924.1|90874.1|18
1639625100000|2021-12-16 03:25:00|90925|90875|90923.8|90873.8|90925.3|90875.3|90923.7|90873.7|15
1639625110000|2021-12-16 03:25:10|90923.7|90873.7|90925|90875|90925.4|90875.4|90923.2|90873.2|18
1639625120000|2021-12-16 03:25:20|90924.4|90874.4|90924.4|90874.4|90925.2|90875.2|90924.2|90874.2|11
1639625130000|2021-12-16 03:25:30|90924.3|90874.3|90924.8|90874.8|90924.9|90874.9|90924.2|90874.2|6
1639625140000|2021-12-16 03:25:40|90924.6|90874.6|90924.4|90874.4|90924.6|90874.6|90924.1|90874.1|12
1639625150000|2021-12-16 03:25:50|90924.2|90874.2|90923.8|90873.8|90924.5|90874.5|90922.2|90872.2|15
1639625160000|2021-12-16 03:26:00|90924.8|90874.8|90924.6|90874.6|90925.5|90875.5|90923.3|90873.3|17
1639625170000|2021-12-16 03:26:10|90924.1|90874.1|90924.2|90874.2|90924.2|90874.2|90923.7|90873.7|9
1639625180000|2021-12-16 03:26:20|90924|90874|90924.5|90874.5|90924.6|90874.6|90923.8|90873.8|6
1639625190000|2021-12-16 03:26:30|90924.4|90874.4|90924.5|90874.5|90924.7|90874.7|90922.3|90872.3|16
1639625200000|2021-12-16 03:26:40|90925|90875|90924.6|90874.6|90925|90875|90924.3|90874.3|14
1639625210000|2021-12-16 03:26:50|90925|90875|90924.5|90874.5|90925.1|90875.1|90922.2|90872.2|14
1639625220000|2021-12-16 03:27:00|90923.9|90873.9|90923.6|90873.6|90924.2|90874.2|90923.2|90873.2|13
1639625230000|2021-12-16 03:27:10|90923.4|90873.4|90923.6|90873.6|90923.8|90873.8|90923|90873|11
1639625240000|2021-12-16 03:27:20|90923.8|90873.8|90925.4|90875.4|90925.4|90875.4|90923.1|90873.1|15
1639625250000|2021-12-16 03:27:30|90925.3|90875.3|90924.3|90874.3|90925.3|90875.3|90923.6|90873.6|25
1639625260000|2021-12-16 03:27:40|90924.2|90874.2|90924.4|90874.4|90925.2|90875.2|90922.5|90872.5|30
1639625270000|2021-12-16 03:27:50|90924.7|90874.7|90924.3|90874.3|90924.7|90874.7|90924.3|90874.3|6
1639625280000|2021-12-16 03:28:00|90925.3|90875.3|90926.4|90876.4|90927.7|90877.7|90923.5|90873.5|28
1639625290000|2021-12-16 03:28:10|90926.2|90876.2|90924.5|90874.5|90926.2|90876.2|90922.6|90872.6|12
1639625300000|2021-12-16 03:28:20|90924.7|90874.7|90925.2|90875.2|90925.3|90875.3|90924.7|90874.7|8
1639625310000|2021-12-16 03:28:30|90925.1|90875.1|90925.7|90875.7|90925.7|90875.7|90925|90875|18
1639625320000|2021-12-16 03:28:40|90925.3|90875.3|90922.4|90872.4|90925.3|90875.3|90922.4|90872.4|18
1639625330000|2021-12-16 03:28:50|90922.3|90872.3|90922.6|90872.6|90924.1|90874.1|90922|90872|7
1639625340000|2021-12-16 03:29:00|90922.5|90872.5|90923.1|90873.1|90923.3|90873.3|90922.3|90872.3|22
1639625350000|2021-12-16 03:29:10|90923.4|90873.4|90923.1|90873.1|90924.2|90874.2|90923.1|90873.1|6
1639625360000|2021-12-16 03:29:20|90923.3|90873.3|90921.7|90871.7|90924.5|90874.5|90921.7|90871.7|11
1639625370000|2021-12-16 03:29:30|90921.8|90871.8|90922.5|90872.5|90922.5|90872.5|90920|90870|14
1639625380000|2021-12-16 03:29:40|90921.4|90871.4|90920.9|90870.9|90922.5|90872.5|90920.9|90870.9|9
1639625390000|2021-12-16 03:29:50|90922.1|90872.1|90922.3|90872.3|90926.5|90876.5|90919.1|90869.1|18
1639625400000|2021-12-16 03:30:00|90922.8|90872.8|90923.1|90873.1|90923.8|90873.8|90922.6|90872.6|21
1639625410000|2021-12-16 03:30:10|90923.4|90873.4|90923.5|90873.5|90924.4|90874.4|90923.4|90873.4|12
1639625420000|2021-12-16 03:30:20|90923.6|90873.6|90923|90873|90924.1|90874.1|90923|90873|13
1639625430000|2021-12-16 03:30:30|90922.9|90872.9|90921.5|90871.5|90923.7|90873.7|90920.4|90870.4|13
1639625440000|2021-12-16 03:30:40|90921.2|90871.2|90922.4|90872.4|90922.9|90872.9|90921.1|90871.1|8
1639625450000|2021-12-16 03:30:50|90923.1|90873.1|90923.9|90873.9|90923.9|90873.9|90922|90872|14
1639625460000|2021-12-16 03:31:00|90924.1|90874.1|90924.7|90874.7|90924.7|90874.7|90923.7|90873.7|5
1639625470000|2021-12-16 03:31:10|90921.8|90871.8|90922.2|90872.2|90923.7|90873.7|90918.9|90868.9|29
1639625480000|2021-12-16 03:31:20|90922|90872|90923.1|90873.1|90926.1|90876.1|90922|90872|20
1639625490000|2021-12-16 03:31:30|90923.2|90873.2|90922.9|90872.9|90923.2|90873.2|90922.9|90872.9|6
1639625500000|2021-12-16 03:31:40|90923.1|90873.1|90922.3|90872.3|90923.2|90873.2|90922.3|90872.3|8
1639625510000|2021-12-16 03:31:50|90922.5|90872.5|90924|90874|90924.6|90874.6|90922.5|90872.5|12
1639625520000|2021-12-16 03:32:00|90923.5|90873.5|90921.7|90871.7|90923.5|90873.5|90921|90871|14
1639625530000|2021-12-16 03:32:10|90921.5|90871.5|90923.1|90873.1|90923.5|90873.5|90921.5|90871.5|14
1639625540000|2021-12-16 03:32:20|90924|90874|90923.2|90873.2|90924|90874|90922.9|90872.9|10
1639625550000|2021-12-16 03:32:30|90921.8|90871.8|90922|90872|90922.2|90872.2|90921.8|90871.8|6
1639625560000|2021-12-16 03:32:40|90921.3|90871.3|90924.2|90874.2|90924.5|90874.5|90921.3|90871.3|5
1639625570000|2021-12-16 03:32:50|90923.6|90873.6|90923.8|90873.8|90924.9|90874.9|90923.5|90873.5|9
1639625580000|2021-12-16 03:33:00|90922.5|90872.5|90922|90872|90923.6|90873.6|90921.9|90871.9|25
1639625590000|2021-12-16 03:33:10|90923|90873|90922.4|90872.4|90923.4|90873.4|90921.3|90871.3|20
1639625600000|2021-12-16 03:33:20|90922.2|90872.2|90922.4|90872.4|90923.1|90873.1|90921.9|90871.9|16
1639625610000|2021-12-16 03:33:30|90922.3|90872.3|90921.3|90871.3|90923|90873|90921.3|90871.3|6
1639625620000|2021-12-16 03:33:40|90921.6|90871.6|90921.6|90871.6|90922.6|90872.6|90920.1|90870.1|13
1639625630000|2021-12-16 03:33:50|90921.7|90871.7|90921.9|90871.9|90921.9|90871.9|90921|90871|9
1639625640000|2021-12-16 03:34:00|90921.8|90871.8|90921.7|90871.7|90922.6|90872.6|90921.5|90871.5|13
1639625650000|2021-12-16 03:34:10|90921.5|90871.5|90922.5|90872.5|90926.1|90876.1|90915.1|90865.1|36
1639625660000|2021-12-16 03:34:20|90926.5|90876.5|90924.1|90874.1|90926.5|90876.5|90920.4|90870.4|23
1639625670000|2021-12-16 03:34:30|90924|90874|90923.3|90873.3|90924|90874|90922.5|90872.5|6
1639625680000|2021-12-16 03:34:40|90923.2|90873.2|90923.7|90873.7|90924.4|90874.4|90922.7|90872.7|12
1639625690000|2021-12-16 03:34:50|90923.6|90873.6|90925.3|90875.3|90926.1|90876.1|90923.6|90873.6|5
1639625700000|2021-12-16 03:35:00|90923.3|90873.3|90924.6|90874.6|90924.6|90874.6|90920.9|90870.9|13
1639625710000|2021-12-16 03:35:10|90923.4|90873.4|90924.5|90874.5|90924.5|90874.5|90923.3|90873.3|7
1639625720000|2021-12-16 03:35:20|90924|90874|90925.5|90875.5|90926.2|90876.2|90923.3|90873.3|14
1639625730000|2021-12-16 03:35:30|90925.2|90875.2|90923.5|90873.5|90925.4|90875.4|90921.7|90871.7|23
1639625740000|2021-12-16 03:35:40|90923.2|90873.2|90922|90872|90923.2|90873.2|90921.5|90871.5|14
1639625750000|2021-12-16 03:35:50|90922.3|90872.3|90922.3|90872.3|90924.7|90874.7|90922.1|90872.1|11
1639625760000|2021-12-16 03:36:00|90922.5|90872.5|90921.2|90871.2|90923.2|90873.2|90920.9|90870.9|13
1639625770000|2021-12-16 03:36:10|90921|90871|90923.4|90873.4|90923.4|90873.4|90920.9|90870.9|12
1639625780000|2021-12-16 03:36:20|90923.2|90873.2|90921.4|90871.4|90924.2|90874.2|90920.3|90870.3|8
1639625790000|2021-12-16 03:36:30|90921.2|90871.2|90921.1|90871.1|90922.1|90872.1|90920.7|90870.7|16
1639625800000|2021-12-16 03:36:40|90921|90871|90922|90872|90923.1|90873.1|90920.6|90870.6|13
1639625810000|2021-12-16 03:36:50|90920.1|90870.1|90919|90869|90920.6|90870.6|90917.5|90867.5|14
1639625820000|2021-12-16 03:37:00|90918.5|90868.5|90919.7|90869.7|90920|90870|90918.5|90868.5|10
1639625830000|2021-12-16 03:37:10|90919.6|90869.6|90922|90872|90922|90872|90918.1|90868.1|10
1639625840000|2021-12-16 03:37:20|90921.9|90871.9|90920.2|90870.2|90922.6|90872.6|90920.2|90870.2|12
1639625850000|2021-12-16 03:37:30|90920.6|90870.6|90920.8|90870.8|90920.8|90870.8|90918.8|90868.8|13
1639625860000|2021-12-16 03:37:40|90921.1|90871.1|90918.4|90868.4|90921.1|90871.1|90917.9|90867.9|7
1639625870000|2021-12-16 03:37:50|90919.9|90869.9|90922.6|90872.6|90922.6|90872.6|90918.7|90868.7|29
1639625880000|2021-12-16 03:38:00|90922.4|90872.4|90922.3|90872.3|90922.9|90872.9|90920.7|90870.7|28
1639625890000|2021-12-16 03:38:10|90921.8|90871.8|90922.2|90872.2|90923|90873|90919.1|90869.1|31
1639625900000|2021-12-16 03:38:20|90922.5|90872.5|90920.6|90870.6|90922.6|90872.6|90920.6|90870.6|30
1639625910000|2021-12-16 03:38:30|90920.8|90870.8|90920.7|90870.7|90921.5|90871.5|90920.6|90870.6|33
1639625920000|2021-12-16 03:38:40|90920.9|90870.9|90920.4|90870.4|90921|90871|90920.1|90870.1|10
1639625930000|2021-12-16 03:38:50|90920.2|90870.2|90922.4|90872.4|90922.7|90872.7|90920.2|90870.2|27
1639625940000|2021-12-16 03:39:00|90922.7|90872.7|90923.7|90873.7|90924|90874|90922.7|90872.7|15
1639625950000|2021-12-16 03:39:10|90923.5|90873.5|90923|90873|90924.4|90874.4|90922.6|90872.6|19
1639625960000|2021-12-16 03:39:20|90923.1|90873.1|90921.9|90871.9|90923.5|90873.5|90921.9|90871.9|14
1639625970000|2021-12-16 03:39:30|90922|90872|90922.6|90872.6|90922.9|90872.9|90920.9|90870.9|16
1639625980000|2021-12-16 03:39:40|90922.3|90872.3|90924.8|90874.8|90925.2|90875.2|90921.8|90871.8|24
1639625990000|2021-12-16 03:39:50|90924.7|90874.7|90924.1|90874.1|90925.3|90875.3|90921|90871|27
1639626000000|2021-12-16 03:40:00|90924.4|90874.4|90924.5|90874.5|90924.8|90874.8|90924|90874|21
1639626010000|2021-12-16 03:40:10|90924.6|90874.6|90924.4|90874.4|90925.7|90875.7|90921.9|90871.9|22
1639626020000|2021-12-16 03:40:20|90924.6|90874.6|90919.9|90869.9|90925.5|90875.5|90919.8|90869.8|23
1639626030000|2021-12-16 03:40:30|90919.8|90869.8|90926|90876|90926|90876|90919.6|90869.6|20
1639626040000|2021-12-16 03:40:40|90925.1|90875.1|90924.5|90874.5|90925.6|90875.6|90924.2|90874.2|19
1639626050000|2021-12-16 03:40:50|90925.3|90875.3|90923.3|90873.3|90925.3|90875.3|90920.1|90870.1|30
1639626060000|2021-12-16 03:41:00|90923.4|90873.4|90921.5|90871.5|90924.5|90874.5|90921.5|90871.5|16
1639626070000|2021-12-16 03:41:10|90921|90871|90922.1|90872.1|90922.2|90872.2|90920.7|90870.7|14
1639626080000|2021-12-16 03:41:20|90921.9|90871.9|90923.6|90873.6|90924|90874|90921.5|90871.5|10
1639626090000|2021-12-16 03:41:30|90924|90874|90923.7|90873.7|90924|90874|90921.5|90871.5|17
1639626100000|2021-12-16 03:41:40|90922.9|90872.9|90923.1|90873.1|90924.9|90874.9|90922.2|90872.2|13
1639626110000|2021-12-16 03:41:50|90923.2|90873.2|90922.2|90872.2|90923.8|90873.8|90922.1|90872.1|18
1639626120000|2021-12-16 03:42:00|90922.4|90872.4|90922.2|90872.2|90922.9|90872.9|90922|90872|9
1639626130000|2021-12-16 03:42:10|90922|90872|90923.3|90873.3|90923.3|90873.3|90921.9|90871.9|9
1639626140000|2021-12-16 03:42:20|90922.8|90872.8|90923.2|90873.2|90923.2|90873.2|90919.9|90869.9|11
1639626150000|2021-12-16 03:42:30|90923.7|90873.7|90924.1|90874.1|90926.8|90876.8|90923.4|90873.4|14
1639626160000|2021-12-16 03:42:40|90923.3|90873.3|90921.5|90871.5|90923.4|90873.4|90921.3|90871.3|7
1639626170000|2021-12-16 03:42:50|90922.3|90872.3|90922.4|90872.4|90922.4|90872.4|90921.6|90871.6|14
1639626180000|2021-12-16 03:43:00|90922.9|90872.9|90922.1|90872.1|90924.3|90874.3|90920.4|90870.4|18
1639626190000|2021-12-16 03:43:10|90921.9|90871.9|90923.9|90873.9|90924.4|90874.4|90921.8|90871.8|8
1639626200000|2021-12-16 03:43:20|90923.7|90873.7|90923.9|90873.9|90925.8|90875.8|90922.2|90872.2|11
1639626210000|2021-12-16 03:43:30|90924|90874|90924.7|90874.7|90925.7|90875.7|90923.9|90873.9|11
1639626220000|2021-12-16 03:43:40|90924.6|90874.6|90924.5|90874.5|90925|90875|90923.6|90873.6|10
1639626230000|2021-12-16 03:43:50|90924.1|90874.1|90924.3|90874.3|90925.1|90875.1|90923.2|90873.2|8
1639626240000|2021-12-16 03:44:00|90925.2|90875.2|90923.6|90873.6|90925.2|90875.2|90922.8|90872.8|7
1639626250000|2021-12-16 03:44:10|90923.9|90873.9|90923.5|90873.5|90924.2|90874.2|90922|90872|12
1639626260000|2021-12-16 03:44:20|90922.8|90872.8|90922.5|90872.5|90925.8|90875.8|90921.5|90871.5|12
1639626270000|2021-12-16 03:44:30|90922.9|90872.9|90922.7|90872.7|90924.4|90874.4|90921.7|90871.7|15
1639626280000|2021-12-16 03:44:40|90922.2|90872.2|90923|90873|90923.2|90873.2|90921.3|90871.3|7
1639626290000|2021-12-16 03:44:50|90922.9|90872.9|90923.3|90873.3|90923.4|90873.4|90922.5|90872.5|7
1639626300000|2021-12-16 03:45:00|90922.7|90872.7|90923.9|90873.9|90924.2|90874.2|90922.7|90872.7|6
1639626310000|2021-12-16 03:45:10|90923.5|90873.5|90922.8|90872.8|90924|90874|90920.5|90870.5|10
1639626320000|2021-12-16 03:45:20|90922.4|90872.4|90923|90873|90923.3|90873.3|90921.7|90871.7|6
1639626330000|2021-12-16 03:45:30|90923.8|90873.8|90926.8|90876.8|90929|90879|90923.6|90873.6|31
1639626340000|2021-12-16 03:45:40|90925.4|90875.4|90926.3|90876.3|90927.5|90877.5|90924.7|90874.7|10
1639626350000|2021-12-16 03:45:50|90928.5|90878.5|90926.3|90876.3|90928.5|90878.5|90926.2|90876.2|15
1639626360000|2021-12-16 03:46:00|90926.4|90876.4|90923.1|90873.1|90926.4|90876.4|90923.1|90873.1|6
1639626370000|2021-12-16 03:46:10|90924.4|90874.4|90934.8|90884.8|90937.3|90887.3|90923.3|90873.3|24
1639626380000|2021-12-16 03:46:20|90935|90885|90938.2|90888.2|90938.5|90888.5|90934.3|90884.3|17
1639626390000|2021-12-16 03:46:30|90937.8|90887.8|90946|90896|90946.1|90896.1|90936|90886|34
1639626400000|2021-12-16 03:46:40|90946.6|90896.6|90949.2|90899.2|90949.2|90899.2|90946.1|90896.1|22
1639626410000|2021-12-16 03:46:50|90949.4|90899.4|90949.7|90899.7|90950|90900|90948.9|90898.9|12
1639626420000|2021-12-16 03:47:00|90949.4|90899.4|90948.7|90898.7|90949.8|90899.8|90947.4|90897.4|26
1639626430000|2021-12-16 03:47:10|90948.9|90898.9|90946.1|90896.1|90949.4|90899.4|90945.5|90895.5|16
1639626440000|2021-12-16 03:47:20|90947|90897|90948.5|90898.5|90949.1|90899.1|90947|90897|21
1639626450000|2021-12-16 03:47:30|90948.4|90898.4|90949.4|90899.4|90949.4|90899.4|90948.4|90898.4|16
1639626460000|2021-12-16 03:47:40|90949.6|90899.6|90950.3|90900.3|90951.4|90901.4|90949.4|90899.4|13
1639626470000|2021-12-16 03:47:50|90949.8|90899.8|90949.6|90899.6|90949.8|90899.8|90947|90897|9
1639626480000|2021-12-16 03:48:00|90949.7|90899.7|90950.4|90900.4|90951.2|90901.2|90949.5|90899.5|13
1639626490000|2021-12-16 03:48:10|90950.2|90900.2|90948.6|90898.6|90950.2|90900.2|90948.1|90898.1|10
1639626500000|2021-12-16 03:48:20|90948.5|90898.5|90949.6|90899.6|90950.9|90900.9|90948|90898|20
1639626510000|2021-12-16 03:48:30|90949.3|90899.3|90949.4|90899.4|90951.5|90901.5|90948.1|90898.1|9
1639626520000|2021-12-16 03:48:40|90950.1|90900.1|90945.9|90895.9|90950.1|90900.1|90943|90893|22
1639626530000|2021-12-16 03:48:50|90945.3|90895.3|90946.9|90896.9|90948.6|90898.6|90945.3|90895.3|20
1639626540000|2021-12-16 03:49:00|90947|90897|90946.1|90896.1|90950|90900|90945.6|90895.6|35
1639626550000|2021-12-16 03:49:10|90946.6|90896.6|90949.5|90899.5|90949.5|90899.5|90944.8|90894.8|17
1639626560000|2021-12-16 03:49:20|90949.6|90899.6|90948.8|90898.8|90949.6|90899.6|90948.5|90898.5|12
1639626570000|2021-12-16 03:49:30|90949.3|90899.3|90946.4|90896.4|90949.4|90899.4|90946|90896|17
1639626580000|2021-12-16 03:49:40|90944.9|90894.9|90949|90899|90949|90899|90944.9|90894.9|16
1639626590000|2021-12-16 03:49:50|90948.8|90898.8|90949|90899|90949.7|90899.7|90948.6|90898.6|15
1639626600000|2021-12-16 03:50:00|90950.2|90900.2|90948.9|90898.9|90950.4|90900.4|90945.8|90895.8|24
1639626610000|2021-12-16 03:50:10|90949.7|90899.7|90950.7|90900.7|90952.1|90902.1|90949.4|90899.4|27
1639626620000|2021-12-16 03:50:20|90947.1|90897.1|90949.2|90899.2|90950|90900|90947.1|90897.1|29
1639626630000|2021-12-16 03:50:30|90950.2|90900.2|90951.4|90901.4|90952.9|90902.9|90950.2|90900.2|10
1639626640000|2021-12-16 03:50:40|90950.6|90900.6|90950.5|90900.5|90951.7|90901.7|90950.4|90900.4|7
1639626650000|2021-12-16 03:50:50|90945.3|90895.3|90950.9|90900.9|90951.1|90901.1|90945.3|90895.3|14
1639626660000|2021-12-16 03:51:00|90950|90900|90948.1|90898.1|90952.5|90902.5|90947|90897|21
1639626670000|2021-12-16 03:51:10|90947.8|90897.8|90947.7|90897.7|90948.6|90898.6|90947.2|90897.2|20
1639626680000|2021-12-16 03:51:20|90947.5|90897.5|90947.7|90897.7|90948.2|90898.2|90947.4|90897.4|14
1639626690000|2021-12-16 03:51:30|90947.9|90897.9|90946.2|90896.2|90948.4|90898.4|90945.2|90895.2|15
1639626700000|2021-12-16 03:51:40|90946.5|90896.5|90947.3|90897.3|90949.6|90899.6|90945.7|90895.7|22
1639626710000|2021-12-16 03:51:50|90949|90899|90948|90898|90949.5|90899.5|90947.8|90897.8|10
1639626720000|2021-12-16 03:52:00|90948.1|90898.1|90946|90896|90949.4|90899.4|90945|90895|26
1639626730000|2021-12-16 03:52:10|90945.7|90895.7|90947|90897|90947.9|90897.9|90945.7|90895.7|9
1639626740000|2021-12-16 03:52:20|90948.9|90898.9|90946.8|90896.8|90949.3|90899.3|90944.1|90894.1|19
1639626750000|2021-12-16 03:52:30|90947.1|90897.1|90942.8|90892.8|90947.1|90897.1|90940.9|90890.9|29
1639626760000|2021-12-16 03:52:40|90942.3|90892.3|90942.7|90892.7|90943.7|90893.7|90941.3|90891.3|20
1639626770000|2021-12-16 03:52:50|90942.9|90892.9|90944.9|90894.9|90944.9|90894.9|90942.9|90892.9|8
1639626780000|2021-12-16 03:53:00|90944.4|90894.4|90943.7|90893.7|90944.4|90894.4|90941.4|90891.4|11
1639626790000|2021-12-16 03:53:10|90944|90894|90940.7|90890.7|90945.5|90895.5|90939.7|90889.7|27
1639626800000|2021-12-16 03:53:20|90941.7|90891.7|90946.7|90896.7|90948.8|90898.8|90939.4|90889.4|25
1639626810000|2021-12-16 03:53:30|90945.9|90895.9|90945.4|90895.4|90947.3|90897.3|90943.4|90893.4|20
1639626820000|2021-12-16 03:53:40|90946.2|90896.2|90945.9|90895.9|90946.2|90896.2|90945.1|90895.1|8
1639626830000|2021-12-16 03:53:50|90945.2|90895.2|90942.9|90892.9|90945.2|90895.2|90941.3|90891.3|15
1639626840000|2021-12-16 03:54:00|90943.5|90893.5|90939.8|90889.8|90943.6|90893.6|90939.1|90889.1|29
1639626850000|2021-12-16 03:54:10|90939.4|90889.4|90939.7|90889.7|90939.9|90889.9|90938.6|90888.6|17
1639626860000|2021-12-16 03:54:20|90939.8|90889.8|90939.1|90889.1|90939.8|90889.8|90939.1|90889.1|9
1639626870000|2021-12-16 03:54:30|90939.6|90889.6|90942.4|90892.4|90942.4|90892.4|90938.1|90888.1|15
1639626880000|2021-12-16 03:54:40|90942|90892|90941|90891|90942.4|90892.4|90939.4|90889.4|17
1639626890000|2021-12-16 03:54:50|90942|90892|90940.4|90890.4|90942|90892|90939|90889|18
1639626900000|2021-12-16 03:55:00|90940.2|90890.2|90940|90890|90941.9|90891.9|90938.9|90888.9|25
1639626910000|2021-12-16 03:55:10|90940.7|90890.7|90941.2|90891.2|90943.1|90893.1|90939.7|90889.7|9
1639626920000|2021-12-16 03:55:20|90940.9|90890.9|90940.3|90890.3|90941.5|90891.5|90939.7|90889.7|18
1639626930000|2021-12-16 03:55:30|90940.4|90890.4|90942.6|90892.6|90942.6|90892.6|90939|90889|20
1639626940000|2021-12-16 03:55:40|90943.8|90893.8|90940.3|90890.3|90943.8|90893.8|90938.5|90888.5|17
1639626950000|2021-12-16 03:55:50|90940|90890|90941.1|90891.1|90941.4|90891.4|90939.6|90889.6|23
1639626960000|2021-12-16 03:56:00|90940.9|90890.9|90940.8|90890.8|90941.1|90891.1|90940.6|90890.6|12
1639626970000|2021-12-16 03:56:10|90941.2|90891.2|90940|90890|90943|90893|90939.5|90889.5|11
1639626980000|2021-12-16 03:56:20|90940.2|90890.2|90942.4|90892.4|90942.4|90892.4|90939.7|90889.7|7
1639626990000|2021-12-16 03:56:30|90942.1|90892.1|90942.2|90892.2|90942.7|90892.7|90939.8|90889.8|14
1639627000000|2021-12-16 03:56:40|90941.4|90891.4|90938.6|90888.6|90941.4|90891.4|90937.4|90887.4|15
1639627010000|2021-12-16 03:56:50|90937.9|90887.9|90939.4|90889.4|90939.7|90889.7|90937.2|90887.2|18
1639627020000|2021-12-16 03:57:00|90939.6|90889.6|90940|90890|90940.4|90890.4|90939.2|90889.2|13
1639627030000|2021-12-16 03:57:10|90940.3|90890.3|90938.3|90888.3|90940.3|90890.3|90937.9|90887.9|17
1639627040000|2021-12-16 03:57:20|90938.6|90888.6|90940.4|90890.4|90941.6|90891.6|90937.9|90887.9|13
1639627050000|2021-12-16 03:57:30|90937.7|90887.7|90939|90889|90941.7|90891.7|90937.7|90887.7|25
1639627060000|2021-12-16 03:57:40|90939.4|90889.4|90943.3|90893.3|90946.4|90896.4|90939|90889|31
1639627070000|2021-12-16 03:57:50|90943.2|90893.2|90940.4|90890.4|90943.5|90893.5|90939.8|90889.8|24
1639627080000|2021-12-16 03:58:00|90940.2|90890.2|90940.3|90890.3|90941.6|90891.6|90939.7|90889.7|20
1639627090000|2021-12-16 03:58:10|90940.6|90890.6|90944.2|90894.2|90944.4|90894.4|90939.8|90889.8|16
1639627100000|2021-12-16 03:58:20|90942.2|90892.2|90945|90895|90945.6|90895.6|90941.8|90891.8|19
1639627110000|2021-12-16 03:58:30|90943.1|90893.1|90945.4|90895.4|90949.1|90899.1|90942.6|90892.6|26
1639627120000|2021-12-16 03:58:40|90946|90896|90945.4|90895.4|90946|90896|90944.3|90894.3|18
1639627130000|2021-12-16 03:58:50|90945.3|90895.3|90945.2|90895.2|90945.9|90895.9|90944.1|90894.1|13
1639627140000|2021-12-16 03:59:00|90945.3|90895.3|90948.8|90898.8|90949.1|90899.1|90943.8|90893.8|18
1639627150000|2021-12-16 03:59:10|90946.3|90896.3|90948.1|90898.1|90950.7|90900.7|90944.6|90894.6|35
1639627160000|2021-12-16 03:59:20|90948.4|90898.4|90948.4|90898.4|90950.8|90900.8|90947.6|90897.6|24
1639627170000|2021-12-16 03:59:30|90949.9|90899.9|90950.3|90900.3|90952.5|90902.5|90948|90898|25
1639627180000|2021-12-16 03:59:40|90950.6|90900.6|90950.2|90900.2|90951.3|90901.3|90950.2|90900.2|18
1639627190000|2021-12-16 03:59:50|90950.3|90900.3|90949.1|90899.1|90950.3|90900.3|90948.2|90898.2|13
1639627200000|2021-12-16 04:00:00|90949.2|90899.2|90949.4|90899.4|90950.2|90900.2|90947.4|90897.4|25
1639627210000|2021-12-16 04:00:10|90949.3|90899.3|90949.1|90899.1|90950|90900|90947.3|90897.3|27
1639627220000|2021-12-16 04:00:20|90948.5|90898.5|90950.4|90900.4|90953.4|90903.4|90948.5|90898.5|17
1639627230000|2021-12-16 04:00:30|90949.9|90899.9|90950.9|90900.9|90951.7|90901.7|90949|90899|19
1639627240000|2021-12-16 04:00:40|90950.4|90900.4|90947.1|90897.1|90950.4|90900.4|90947|90897|29
1639627250000|2021-12-16 04:00:50|90947|90897|90945.2|90895.2|90947|90897|90944.7|90894.7|30
1639627260000|2021-12-16 04:01:00|90945.3|90895.3|90945.1|90895.1|90945.3|90895.3|90943.8|90893.8|14
1639627270000|2021-12-16 04:01:10|90945.9|90895.9|90947.7|90897.7|90948.4|90898.4|90945.7|90895.7|6
1639627280000|2021-12-16 04:01:20|90946.9|90896.9|90946.9|90896.9|90946.9|90896.9|90945.7|90895.7|7
1639627290000|2021-12-16 04:01:30|90946.5|90896.5|90947.4|90897.4|90948.3|90898.3|90946.4|90896.4|21
1639627300000|2021-12-16 04:01:40|90946|90896|90941.4|90891.4|90946|90896|90940.6|90890.6|28
1639627310000|2021-12-16 04:01:50|90941.3|90891.3|90943.7|90893.7|90944.8|90894.8|90940.2|90890.2|20
1639627320000|2021-12-16 04:02:00|90942.7|90892.7|90939.8|90889.8|90943.9|90893.9|90938.5|90888.5|32
1639627330000|2021-12-16 04:02:10|90939.5|90889.5|90938.9|90888.9|90940.2|90890.2|90938.7|90888.7|29
1639627340000|2021-12-16 04:02:20|90939.2|90889.2|90936.8|90886.8|90939.3|90889.3|90936|90886|19
1639627350000|2021-12-16 04:02:30|90936.6|90886.6|90939|90889|90939.8|90889.8|90936.1|90886.1|25
1639627360000|2021-12-16 04:02:40|90938.7|90888.7|90939.7|90889.7|90940.1|90890.1|90938.4|90888.4|14
1639627370000|2021-12-16 04:02:50|90939.2|90889.2|90937.6|90887.6|90939.2|90889.2|90936|90886|24
1639627380000|2021-12-16 04:03:00|90937.7|90887.7|90938.1|90888.1|90939.7|90889.7|90937.6|90887.6|28
1639627390000|2021-12-16 04:03:10|90935.3|90885.3|90937.5|90887.5|90937.5|90887.5|90935.3|90885.3|18
1639627400000|2021-12-16 04:03:20|90937.2|90887.2|90937.8|90887.8|90939.1|90889.1|90936.9|90886.9|12
1639627410000|2021-12-16 04:03:30|90938.1|90888.1|90938.4|90888.4|90939.5|90889.5|90934.6|90884.6|34
1639627420000|2021-12-16 04:03:40|90939|90889|90938.4|90888.4|90941.1|90891.1|90938.1|90888.1|17
1639627430000|2021-12-16 04:03:50|90937.8|90887.8|90938.6|90888.6|90939.5|90889.5|90935.7|90885.7|29
1639627440000|2021-12-16 04:04:00|90938|90888|90939.2|90889.2|90939.3|90889.3|90938|90888|22
1639627450000|2021-12-16 04:04:10|90938.9|90888.9|90938.9|90888.9|90939.1|90889.1|90937.5|90887.5|14
1639627460000|2021-12-16 04:04:20|90938.8|90888.8|90937.8|90887.8|90943.4|90893.4|90937.8|90887.8|16
1639627470000|2021-12-16 04:04:30|90939.3|90889.3|90940.1|90890.1|90941.3|90891.3|90939.2|90889.2|10
1639627480000|2021-12-16 04:04:40|90940.4|90890.4|90939.1|90889.1|90940.4|90890.4|90937.4|90887.4|16
1639627490000|2021-12-16 04:04:50|90939.2|90889.2|90940.9|90890.9|90942.1|90892.1|90939.1|90889.1|31
1639627500000|2021-12-16 04:05:00|90938.3|90888.3|90940.7|90890.7|90941.4|90891.4|90938.3|90888.3|13
1639627510000|2021-12-16 04:05:10|90940.2|90890.2|90944.6|90894.6|90944.6|90894.6|90940.2|90890.2|18
1639627520000|2021-12-16 04:05:20|90944.3|90894.3|90942.5|90892.5|90944.3|90894.3|90940.8|90890.8|16
1639627530000|2021-12-16 04:05:30|90942.8|90892.8|90942.7|90892.7|90944|90894|90942.1|90892.1|25
1639627540000|2021-12-16 04:05:40|90942.9|90892.9|90942.8|90892.8|90943.5|90893.5|90942.6|90892.6|10
1639627550000|2021-12-16 04:05:50|90943.9|90893.9|90943.7|90893.7|90944.8|90894.8|90940.3|90890.3|19
1639627560000|2021-12-16 04:06:00|90945.4|90895.4|90944.2|90894.2|90946.4|90896.4|90944.2|90894.2|15
1639627570000|2021-12-16 04:06:10|90945.2|90895.2|90944|90894|90946.4|90896.4|90942.5|90892.5|26
1639627580000|2021-12-16 04:06:20|90943.4|90893.4|90943.6|90893.6|90944.5|90894.5|90943.2|90893.2|25
1639627590000|2021-12-16 04:06:30|90944.9|90894.9|90942.2|90892.2|90944.9|90894.9|90940.8|90890.8|9
1639627600000|2021-12-16 04:06:40|90941.9|90891.9|90943.5|90893.5|90944.8|90894.8|90941.9|90891.9|19
1639627610000|2021-12-16 04:06:50|90943.6|90893.6|90943.9|90893.9|90943.9|90893.9|90937.9|90887.9|10
1639627620000|2021-12-16 04:07:00|90944.4|90894.4|90946.2|90896.2|90946.9|90896.9|90943.1|90893.1|20
1639627630000|2021-12-16 04:07:10|90945.9|90895.9|90944.2|90894.2|90946.5|90896.5|90939.7|90889.7|16
1639627640000|2021-12-16 04:07:20|90944.6|90894.6|90946|90896|90946|90896|90944|90894|18
1639627650000|2021-12-16 04:07:30|90945.4|90895.4|90946.3|90896.3|90946.8|90896.8|90945.4|90895.4|7
1639627660000|2021-12-16 04:07:40|90948.3|90898.3|90947|90897|90948.3|90898.3|90944.7|90894.7|12
1639627670000|2021-12-16 04:07:50|90946.8|90896.8|90944.3|90894.3|90947.5|90897.5|90943.1|90893.1|15
1639627680000|2021-12-16 04:08:00|90947.4|90897.4|90947.4|90897.4|90948.1|90898.1|90945.8|90895.8|21
1639627690000|2021-12-16 04:08:10|90947.8|90897.8|90947.4|90897.4|90948|90898|90947|90897|7
1639627700000|2021-12-16 04:08:20|90946.8|90896.8|90948.4|90898.4|90948.7|90898.7|90945.1|90895.1|16
1639627710000|2021-12-16 04:08:30|90949.2|90899.2|90947.6|90897.6|90949.2|90899.2|90947.1|90897.1|9
1639627720000|2021-12-16 04:08:40|90947.1|90897.1|90943.2|90893.2|90951.8|90901.8|90940.2|90890.2|19
1639627730000|2021-12-16 04:08:50|90942.2|90892.2|90945.1|90895.1|90945.1|90895.1|90942.2|90892.2|22
1639627740000|2021-12-16 04:09:00|90943.9|90893.9|90940.8|90890.8|90944.4|90894.4|90939.6|90889.6|20
1639627750000|2021-12-16 04:09:10|90941.7|90891.7|90942.5|90892.5|90943.1|90893.1|90941.7|90891.7|18
1639627760000|2021-12-16 04:09:20|90943|90893|90938.8|90888.8|90943|90893|90938.8|90888.8|16
1639627770000|2021-12-16 04:09:30|90939.5|90889.5|90944|90894|90944|90894|90939.1|90889.1|16
1639627780000|2021-12-16 04:09:40|90943.6|90893.6|90941.3|90891.3|90945.1|90895.1|90939.4|90889.4|21
1639627790000|2021-12-16 04:09:50|90941.1|90891.1|90942.1|90892.1|90944.4|90894.4|90941.1|90891.1|11
1639627800000|2021-12-16 04:10:00|90942.4|90892.4|90942.6|90892.6|90944.1|90894.1|90941.8|90891.8|30
1639627810000|2021-12-16 04:10:10|90942.5|90892.5|90942.6|90892.6|90946.8|90896.8|90942.2|90892.2|26
1639627820000|2021-12-16 04:10:20|90942.1|90892.1|90941.5|90891.5|90943.6|90893.6|90940.8|90890.8|15
1639627830000|2021-12-16 04:10:30|90941.2|90891.2|90944.2|90894.2|90944.3|90894.3|90940.9|90890.9|16
1639627840000|2021-12-16 04:10:40|90944.5|90894.5|90945.1|90895.1|90945.1|90895.1|90941.3|90891.3|28
1639627850000|2021-12-16 04:10:50|90944|90894|90941.7|90891.7|90946|90896|90939.6|90889.6|29
1639627860000|2021-12-16 04:11:00|90942|90892|90939|90889|90943|90893|90939|90889|33
1639627870000|2021-12-16 04:11:10|90939.6|90889.6|90940.7|90890.7|90941|90891|90939.6|90889.6|21
1639627880000|2021-12-16 04:11:20|90940.9|90890.9|90940.9|90890.9|90941.8|90891.8|90940.4|90890.4|18
1639627890000|2021-12-16 04:11:30|90941.4|90891.4|90938.3|90888.3|90942.2|90892.2|90938.3|90888.3|14
1639627900000|2021-12-16 04:11:40|90939.5|90889.5|90941.1|90891.1|90942.3|90892.3|90939.5|90889.5|9
1639627910000|2021-12-16 04:11:50|90941.3|90891.3|90943.3|90893.3|90944.6|90894.6|90941|90891|18
1639627920000|2021-12-16 04:12:00|90944.5|90894.5|90945.3|90895.3|90946.2|90896.2|90944.5|90894.5|24
1639627930000|2021-12-16 04:12:10|90945.5|90895.5|90944.6|90894.6|90945.6|90895.6|90944.2|90894.2|17
1639627940000|2021-12-16 04:12:20|90944.4|90894.4|90943.9|90893.9|90944.6|90894.6|90943.4|90893.4|22
1639627950000|2021-12-16 04:12:30|90944.1|90894.1|90946|90896|90946.4|90896.4|90943.7|90893.7|20
1639627960000|2021-12-16 04:12:40|90946.4|90896.4|90945.9|90895.9|90946.5|90896.5|90944.9|90894.9|23
1639627970000|2021-12-16 04:12:50|90945.8|90895.8|90956.1|90906.1|90958.7|90908.7|90945.2|90895.2|25
1639627980000|2021-12-16 04:13:00|90955.9|90905.9|90956.6|90906.6|90956.6|90906.6|90955.9|90905.9|11
1639627990000|2021-12-16 04:13:10|90956.3|90906.3|90958.3|90908.3|90958.4|90908.4|90956.3|90906.3|6
1639628000000|2021-12-16 04:13:20|90958.1|90908.1|90958|90908|90958.2|90908.2|90957.7|90907.7|9
1639628010000|2021-12-16 04:13:30|90957.9|90907.9|90958|90908|90960.9|90910.9|90957.9|90907.9|11
1639628020000|2021-12-16 04:13:40|90958.4|90908.4|90958.7|90908.7|90958.8|90908.8|90958.4|90908.4|6
1639628030000|2021-12-16 04:13:50|90959.1|90909.1|90960.2|90910.2|90960.6|90910.6|90959.1|90909.1|8
1639628040000|2021-12-16 04:14:00|90960.3|90910.3|90957.2|90907.2|90960.8|90910.8|90957|90907|22
1639628050000|2021-12-16 04:14:10|90957.3|90907.3|90957.3|90907.3|90958.3|90908.3|90956.8|90906.8|13
1639628060000|2021-12-16 04:14:20|90957.2|90907.2|90957.4|90907.4|90958.3|90908.3|90956.8|90906.8|18
1639628070000|2021-12-16 04:14:30|90957.5|90907.5|90955.9|90905.9|90957.5|90907.5|90955.9|90905.9|6
1639628080000|2021-12-16 04:14:40|90956|90906|90957.3|90907.3|90957.7|90907.7|90956|90906|11
1639628090000|2021-12-16 04:14:50|90957.7|90907.7|90957.4|90907.4|90958.1|90908.1|90957.4|90907.4|15
1639628100000|2021-12-16 04:15:00|90957.8|90907.8|90958.9|90908.9|90959.5|90909.5|90957.4|90907.4|17
1639628110000|2021-12-16 04:15:10|90959|90909|90957.1|90907.1|90959.3|90909.3|90956.9|90906.9|10
1639628120000|2021-12-16 04:15:20|90958.4|90908.4|90956.1|90906.1|90958.4|90908.4|90955.6|90905.6|17
1639628130000|2021-12-16 04:15:30|90955.7|90905.7|90957.5|90907.5|90957.8|90907.8|90955|90905|17
1639628140000|2021-12-16 04:15:40|90957.7|90907.7|90956.4|90906.4|90957.7|90907.7|90955|90905|20
1639628150000|2021-12-16 04:15:50|90955.3|90905.3|90955.1|90905.1|90955.5|90905.5|90955.1|90905.1|3
1639628160000|2021-12-16 04:16:00|90954.9|90904.9|90955.1|90905.1|90956.1|90906.1|90954.9|90904.9|10
1639628170000|2021-12-16 04:16:10|90955.2|90905.2|90953.9|90903.9|90955.2|90905.2|90953.6|90903.6|14
1639628180000|2021-12-16 04:16:20|90953.7|90903.7|90953.7|90903.7|90955.4|90905.4|90953.1|90903.1|22
1639628190000|2021-12-16 04:16:30|90953.8|90903.8|90952.8|90902.8|90953.8|90903.8|90952.6|90902.6|6
1639628200000|2021-12-16 04:16:40|90956.1|90906.1|90954.8|90904.8|90956.1|90906.1|90953.8|90903.8|29
1639628210000|2021-12-16 04:16:50|90954.4|90904.4|90953.4|90903.4|90954.9|90904.9|90953.4|90903.4|10
1639628220000|2021-12-16 04:17:00|90953.6|90903.6|90954|90904|90954.4|90904.4|90953.2|90903.2|13
1639628230000|2021-12-16 04:17:10|90953.9|90903.9|90952.8|90902.8|90953.9|90903.9|90952.8|90902.8|7
1639628240000|2021-12-16 04:17:20|90953.1|90903.1|90950.1|90900.1|90953.1|90903.1|90950.1|90900.1|8
1639628250000|2021-12-16 04:17:30|90950.2|90900.2|90952.7|90902.7|90955.9|90905.9|90946.9|90896.9|29
1639628260000|2021-12-16 04:17:40|90953|90903|90951.3|90901.3|90953.6|90903.6|90951.3|90901.3|28
1639628270000|2021-12-16 04:17:50|90951.4|90901.4|90953|90903|90953.9|90903.9|90951.3|90901.3|34
1639628280000|2021-12-16 04:18:00|90953.2|90903.2|90952.8|90902.8|90953.2|90903.2|90952.8|90902.8|5
1639628290000|2021-12-16 04:18:10|90953.2|90903.2|90956.8|90906.8|90957.3|90907.3|90953.2|90903.2|28
1639628300000|2021-12-16 04:18:20|90956.5|90906.5|90954.8|90904.8|90957.3|90907.3|90953.8|90903.8|23
1639628310000|2021-12-16 04:18:30|90954.5|90904.5|90954|90904|90954.7|90904.7|90953.8|90903.8|15
1639628320000|2021-12-16 04:18:40|90953.6|90903.6|90953.7|90903.7|90954.8|90904.8|90953.6|90903.6|18
1639628330000|2021-12-16 04:18:50|90954.1|90904.1|90954.1|90904.1|90954.4|90904.4|90953.5|90903.5|13
1639628340000|2021-12-16 04:19:00|90954|90904|90958.3|90908.3|90960.5|90910.5|90954|90904|21
1639628350000|2021-12-16 04:19:10|90958.1|90908.1|90959.3|90909.3|90959.6|90909.6|90956.1|90906.1|26
1639628360000|2021-12-16 04:19:20|90958.8|90908.8|90953.5|90903.5|90958.8|90908.8|90953.5|90903.5|16
1639628370000|2021-12-16 04:19:30|90953.8|90903.8|90955.4|90905.4|90955.5|90905.5|90953.7|90903.7|22
1639628380000|2021-12-16 04:19:40|90955.6|90905.6|90955.5|90905.5|90956.3|90906.3|90954.1|90904.1|17
1639628390000|2021-12-16 04:19:50|90956.3|90906.3|90958.3|90908.3|90960.7|90910.7|90956.3|90906.3|27
1639628400000|2021-12-16 04:20:00|90957.8|90907.8|90957.5|90907.5|90958|90908|90957.2|90907.2|16
1639628410000|2021-12-16 04:20:10|90957.3|90907.3|90957.9|90907.9|90958.4|90908.4|90957.2|90907.2|21
1639628420000|2021-12-16 04:20:20|90958.1|90908.1|90958.2|90908.2|90961.8|90911.8|90956.9|90906.9|19
1639628430000|2021-12-16 04:20:30|90958.5|90908.5|90954.8|90904.8|90958.5|90908.5|90953.9|90903.9|19
1639628440000|2021-12-16 04:20:40|90955.4|90905.4|90956.6|90906.6|90956.7|90906.7|90954.9|90904.9|11
1639628450000|2021-12-16 04:20:50|90956.5|90906.5|90955.6|90905.6|90956.5|90906.5|90955.1|90905.1|17
1639628460000|2021-12-16 04:21:00|90954.7|90904.7|90953.1|90903.1|90955.2|90905.2|90953.1|90903.1|19
1639628470000|2021-12-16 04:21:10|90953.5|90903.5|90954.7|90904.7|90954.7|90904.7|90953.5|90903.5|23
1639628480000|2021-12-16 04:21:20|90954.4|90904.4|90954.3|90904.3|90955|90905|90954.2|90904.2|13
1639628490000|2021-12-16 04:21:30|90955.1|90905.1|90954.5|90904.5|90955.1|90905.1|90954|90904|30
1639628500000|2021-12-16 04:21:40|90956.4|90906.4|90952.4|90902.4|90956.4|90906.4|90951.6|90901.6|16
1639628510000|2021-12-16 04:21:50|90951|90901|90957.6|90907.6|90959.3|90909.3|90951|90901|25
1639628520000|2021-12-16 04:22:00|90957.8|90907.8|90957.6|90907.6|90958.4|90908.4|90956.5|90906.5|9
1639628530000|2021-12-16 04:22:10|90958|90908|90955|90905|90958.6|90908.6|90953.8|90903.8|31
1639628540000|2021-12-16 04:22:20|90955.1|90905.1|90956.1|90906.1|90956.1|90906.1|90953.2|90903.2|26
1639628550000|2021-12-16 04:22:30|90955.9|90905.9|90955.2|90905.2|90957.5|90907.5|90954.7|90904.7|36
1639628560000|2021-12-16 04:22:40|90955.4|90905.4|90955.8|90905.8|90956.5|90906.5|90955|90905|20
1639628570000|2021-12-16 04:22:50|90955.7|90905.7|90954.9|90904.9|90955.7|90905.7|90954.8|90904.8|10
1639628580000|2021-12-16 04:23:00|90955.7|90905.7|90954.7|90904.7|90955.7|90905.7|90953.5|90903.5|22
1639628590000|2021-12-16 04:23:10|90954.9|90904.9|90953.6|90903.6|90954.9|90904.9|90952.6|90902.6|22
1639628600000|2021-12-16 04:23:20|90953.7|90903.7|90955.7|90905.7|90955.8|90905.8|90953.6|90903.6|17
1639628610000|2021-12-16 04:23:30|90955.4|90905.4|90954.2|90904.2|90955.7|90905.7|90954|90904|22
1639628620000|2021-12-16 04:23:40|90954.1|90904.1|90954.2|90904.2|90954.5|90904.5|90953|90903|28
1639628630000|2021-12-16 04:23:50|90954|90904|90954.6|90904.6|90954.7|90904.7|90953.5|90903.5|21
1639628640000|2021-12-16 04:24:00|90954.5|90904.5|90954.1|90904.1|90955.3|90905.3|90953.9|90903.9|22
1639628650000|2021-12-16 04:24:10|90954.6|90904.6|90955|90905|90956.1|90906.1|90954|90904|14
1639628660000|2021-12-16 04:24:20|90955.1|90905.1|90955.2|90905.2|90957.1|90907.1|90954.7|90904.7|18
1639628670000|2021-12-16 04:24:30|90955.6|90905.6|90955.1|90905.1|90955.8|90905.8|90954.7|90904.7|17
1639628680000|2021-12-16 04:24:40|90955|90905|90954.3|90904.3|90955.4|90905.4|90954.1|90904.1|13
1639628690000|2021-12-16 04:24:50|90956|90906|90956.3|90906.3|90956.8|90906.8|90954.6|90904.6|20
1639628700000|2021-12-16 04:25:00|90956.9|90906.9|90960.9|90910.9|90962.5|90912.5|90954.2|90904.2|48
1639628710000|2021-12-16 04:25:10|90961.4|90911.4|90966.2|90916.2|90967.8|90917.8|90961.4|90911.4|25
1639628720000|2021-12-16 04:25:20|90966.3|90916.3|90966.4|90916.4|90968.2|90918.2|90965.2|90915.2|34
1639628730000|2021-12-16 04:25:30|90966.7|90916.7|90974.2|90924.2|90975.5|90925.5|90966.7|90916.7|50
1639628740000|2021-12-16 04:25:40|90974|90924|90972.1|90922.1|90977.3|90927.3|90971.9|90921.9|28
1639628750000|2021-12-16 04:25:50|90973.1|90923.1|90971.7|90921.7|90973.7|90923.7|90971.7|90921.7|17
1639628760000|2021-12-16 04:26:00|90972.3|90922.3|90971|90921|90972.9|90922.9|90970.2|90920.2|20
1639628770000|2021-12-16 04:26:10|90970.8|90920.8|90971.9|90921.9|90972.8|90922.8|90969.8|90919.8|22
1639628780000|2021-12-16 04:26:20|90971.2|90921.2|90971.5|90921.5|90972.3|90922.3|90970.9|90920.9|14
1639628790000|2021-12-16 04:26:30|90971.3|90921.3|90971.3|90921.3|90972.9|90922.9|90970.6|90920.6|19
1639628800000|2021-12-16 04:26:40|90971.6|90921.6|90971.4|90921.4|90973.6|90923.6|90970.2|90920.2|32
1639628810000|2021-12-16 04:26:50|90971.1|90921.1|90971.4|90921.4|90971.9|90921.9|90971.1|90921.1|19
1639628820000|2021-12-16 04:27:00|90971.5|90921.5|90969.4|90919.4|90974.2|90924.2|90969.4|90919.4|18
1639628830000|2021-12-16 04:27:10|90969.5|90919.5|90966.7|90916.7|90970.3|90920.3|90966.6|90916.6|21
1639628840000|2021-12-16 04:27:20|90967.2|90917.2|90970.2|90920.2|90971.6|90921.6|90966.5|90916.5|14
1639628850000|2021-12-16 04:27:30|90970.3|90920.3|90966.7|90916.7|90971.7|90921.7|90966|90916|30
1639628860000|2021-12-16 04:27:40|90966.6|90916.6|90969.2|90919.2|90969.6|90919.6|90966.6|90916.6|14
1639628870000|2021-12-16 04:27:50|90968.9|90918.9|90967.9|90917.9|90969.7|90919.7|90967.4|90917.4|36
1639628880000|2021-12-16 04:28:00|90967.7|90917.7|90967.5|90917.5|90969.5|90919.5|90967.5|90917.5|17
1639628890000|2021-12-16 04:28:10|90968.6|90918.6|90968.5|90918.5|90968.8|90918.8|90964.5|90914.5|47
1639628900000|2021-12-16 04:28:20|90967.8|90917.8|90967.3|90917.3|90968.2|90918.2|90966.6|90916.6|26
1639628910000|2021-12-16 04:28:30|90966.8|90916.8|90962.7|90912.7|90968.6|90918.6|90962.7|90912.7|26
1639628920000|2021-12-16 04:28:40|90962.5|90912.5|90963.1|90913.1|90966.5|90916.5|90959.9|90909.9|30
1639628930000|2021-12-16 04:28:50|90963.9|90913.9|90959.1|90909.1|90965|90915|90957.9|90907.9|31
1639628940000|2021-12-16 04:29:00|90959.3|90909.3|90957.9|90907.9|90959.4|90909.4|90956.4|90906.4|25
1639628950000|2021-12-16 04:29:10|90957.7|90907.7|90957.8|90907.8|90957.8|90907.8|90956.9|90906.9|21
1639628960000|2021-12-16 04:29:20|90957.7|90907.7|90956.1|90906.1|90958.8|90908.8|90956|90906|22
1639628970000|2021-12-16 04:29:30|90955.9|90905.9|90956.8|90906.8|90958|90908|90955.9|90905.9|27
1639628980000|2021-12-16 04:29:40|90956.6|90906.6|90957.5|90907.5|90957.6|90907.6|90956.2|90906.2|24
1639628990000|2021-12-16 04:29:50|90957.1|90907.1|90957|90907|90958.3|90908.3|90956|90906|38
1639629000000|2021-12-16 04:30:00|90957.1|90907.1|90959.4|90909.4|90959.4|90909.4|90955.7|90905.7|39
1639629010000|2021-12-16 04:30:10|90959.5|90909.5|90957.5|90907.5|90959.6|90909.6|90957.3|90907.3|24
1639629020000|2021-12-16 04:30:20|90958.8|90908.8|90957.6|90907.6|90959|90909|90956.2|90906.2|21
1639629030000|2021-12-16 04:30:30|90956.1|90906.1|90954.3|90904.3|90957.8|90907.8|90953|90903|39
1639629040000|2021-12-16 04:30:40|90954.6|90904.6|90955.4|90905.4|90956.9|90906.9|90953.3|90903.3|20
1639629050000|2021-12-16 04:30:50|90955.8|90905.8|90958.3|90908.3|90958.3|90908.3|90955.7|90905.7|18
1639629060000|2021-12-16 04:31:00|90957.7|90907.7|90959.1|90909.1|90960.5|90910.5|90957.1|90907.1|22
1639629070000|2021-12-16 04:31:10|90958.9|90908.9|90957.1|90907.1|90958.9|90908.9|90956.7|90906.7|15
1639629080000|2021-12-16 04:31:20|90957.4|90907.4|90956.6|90906.6|90962.5|90912.5|90956.6|90906.6|29
1639629090000|2021-12-16 04:31:30|90956.7|90906.7|90957.9|90907.9|90958.6|90908.6|90955.5|90905.5|31
1639629100000|2021-12-16 04:31:40|90957.7|90907.7|90956.9|90906.9|90959.1|90909.1|90956.5|90906.5|26
1639629110000|2021-12-16 04:31:50|90956.4|90906.4|90957.6|90907.6|90958.1|90908.1|90954.7|90904.7|20
1639629120000|2021-12-16 04:32:00|90957.7|90907.7|90955.2|90905.2|90958.9|90908.9|90955.2|90905.2|14
1639629130000|2021-12-16 04:32:10|90955.1|90905.1|90962.2|90912.2|90965.1|90915.1|90955.1|90905.1|36
1639629140000|2021-12-16 04:32:20|90960.6|90910.6|90959.8|90909.8|90963.1|90913.1|90959.8|90909.8|20
1639629150000|2021-12-16 04:32:30|90958.5|90908.5|90961.7|90911.7|90962.4|90912.4|90957.9|90907.9|20
1639629160000|2021-12-16 04:32:40|90962|90912|90964.5|90914.5|90964.5|90914.5|90959.8|90909.8|26
1639629170000|2021-12-16 04:32:50|90964|90914|90962.7|90912.7|90966.3|90916.3|90961.9|90911.9|20
1639629180000|2021-12-16 04:33:00|90963.2|90913.2|90961|90911|90966.2|90916.2|90959.4|90909.4|20
1639629190000|2021-12-16 04:33:10|90961.5|90911.5|90962.7|90912.7|90965|90915|90961.5|90911.5|9
1639629200000|2021-12-16 04:33:20|90961.4|90911.4|90958.7|90908.7|90963.7|90913.7|90958.7|90908.7|17
1639629210000|2021-12-16 04:33:30|90959|90909|90958.2|90908.2|90959.3|90909.3|90957.3|90907.3|19
1639629220000|2021-12-16 04:33:40|90957.8|90907.8|90956.7|90906.7|90958.4|90908.4|90955.9|90905.9|25
1639629230000|2021-12-16 04:33:50|90957|90907|90957|90907|90958.8|90908.8|90956.5|90906.5|17
1639629240000|2021-12-16 04:34:00|90956.9|90906.9|90956.9|90906.9|90958.6|90908.6|90956.1|90906.1|28
1639629250000|2021-12-16 04:34:10|90956.3|90906.3|90949.1|90899.1|90957.3|90907.3|90948.5|90898.5|35
1639629260000|2021-12-16 04:34:20|90949.3|90899.3|90948.9|90898.9|90950.2|90900.2|90948.4|90898.4|22
1639629270000|2021-12-16 04:34:30|90948.8|90898.8|90948.5|90898.5|90949.2|90899.2|90947.7|90897.7|13
1639629280000|2021-12-16 04:34:40|90948.6|90898.6|90948.6|90898.6|90949.3|90899.3|90948|90898|15
1639629290000|2021-12-16 04:34:50|90948.7|90898.7|90949.3|90899.3|90951.7|90901.7|90948.7|90898.7|20
1639629300000|2021-12-16 04:35:00|90950|90900|90951.4|90901.4|90953|90903|90949.8|90899.8|15
1639629310000|2021-12-16 04:35:10|90953.2|90903.2|90951.3|90901.3|90953.2|90903.2|90949.6|90899.6|22
1639629320000|2021-12-16 04:35:20|90952.9|90902.9|90945.1|90895.1|90953.6|90903.6|90945.1|90895.1|30
1639629330000|2021-12-16 04:35:30|90945.3|90895.3|90951.1|90901.1|90951.7|90901.7|90944.8|90894.8|29
1639629340000|2021-12-16 04:35:40|90951.4|90901.4|90951.9|90901.9|90952.9|90902.9|90950.4|90900.4|24
1639629350000|2021-12-16 04:35:50|90952|90902|90950|90900|90953.3|90903.3|90949.5|90899.5|25
1639629360000|2021-12-16 04:36:00|90949.9|90899.9|90944.7|90894.7|90950.5|90900.5|90944.7|90894.7|27
1639629370000|2021-12-16 04:36:10|90944.3|90894.3|90944.5|90894.5|90945.7|90895.7|90943.7|90893.7|27
1639629380000|2021-12-16 04:36:20|90944.6|90894.6|90916.2|90866.2|90944.6|90894.6|90913.4|90863.4|57
1639629390000|2021-12-16 04:36:30|90917.3|90867.3|90919.3|90869.3|90921.4|90871.4|90915.6|90865.6|41
1639629400000|2021-12-16 04:36:40|90919.8|90869.8|90920.6|90870.6|90921.1|90871.1|90918.8|90868.8|31
1639629410000|2021-12-16 04:36:50|90920.5|90870.5|90922.5|90872.5|90923.7|90873.7|90918.5|90868.5|37
1639629420000|2021-12-16 04:37:00|90921.6|90871.6|90921.5|90871.5|90922.5|90872.5|90920.4|90870.4|16
1639629430000|2021-12-16 04:37:10|90921.9|90871.9|90921.8|90871.8|90921.9|90871.9|90918.2|90868.2|37
1639629440000|2021-12-16 04:37:20|90921.4|90871.4|90916.1|90866.1|90921.7|90871.7|90916.1|90866.1|21
1639629450000|2021-12-16 04:37:30|90916.2|90866.2|90916.8|90866.8|90918.5|90868.5|90915.8|90865.8|31
1639629460000|2021-12-16 04:37:40|90917.1|90867.1|90919.9|90869.9|90919.9|90869.9|90914.8|90864.8|15
1639629470000|2021-12-16 04:37:50|90919.2|90869.2|90918.3|90868.3|90919.3|90869.3|90917.7|90867.7|16
1639629480000|2021-12-16 04:38:00|90917.9|90867.9|90922.8|90872.8|90922.8|90872.8|90915|90865|12
1639629490000|2021-12-16 04:38:10|90921.4|90871.4|90918.1|90868.1|90921.4|90871.4|90917.7|90867.7|17
1639629500000|2021-12-16 04:38:20|90917.7|90867.7|90923.3|90873.3|90923.3|90873.3|90917.7|90867.7|11
1639629510000|2021-12-16 04:38:30|90922.8|90872.8|90918.8|90868.8|90922.8|90872.8|90917.1|90867.1|16
1639629520000|2021-12-16 04:38:40|90918.5|90868.5|90919.5|90869.5|90920.8|90870.8|90917.1|90867.1|10
1639629530000|2021-12-16 04:38:50|90919.2|90869.2|90920.4|90870.4|90921.6|90871.6|90918|90868|19
1639629540000|2021-12-16 04:39:00|90920.5|90870.5|90914.3|90864.3|90923.7|90873.7|90913.9|90863.9|19
1639629550000|2021-12-16 04:39:10|90912.5|90862.5|90910.1|90860.1|90914|90864|90909|90859|21
1639629560000|2021-12-16 04:39:20|90910.9|90860.9|90913.6|90863.6|90913.6|90863.6|90909|90859|12
1639629570000|2021-12-16 04:39:30|90912.4|90862.4|90912.1|90862.1|90912.4|90862.4|90910.6|90860.6|14
1639629580000|2021-12-16 04:39:40|90915|90865|90912.6|90862.6|90916.5|90866.5|90912.6|90862.6|15
1639629590000|2021-12-16 04:39:50|90912.8|90862.8|90916.2|90866.2|90917.9|90867.9|90909.8|90859.8|28
1639629600000|2021-12-16 04:40:00|90915.3|90865.3|90912.3|90862.3|90915.7|90865.7|90910.8|90860.8|30
1639629610000|2021-12-16 04:40:10|90912.5|90862.5|90916|90866|90918.1|90868.1|90912.1|90862.1|37
1639629620000|2021-12-16 04:40:20|90915.8|90865.8|90912.3|90862.3|90916.1|90866.1|90912|90862|31
1639629630000|2021-12-16 04:40:30|90911.6|90861.6|90911.4|90861.4|90913.6|90863.6|90910.5|90860.5|27
1639629640000|2021-12-16 04:40:40|90908.8|90858.8|90908.2|90858.2|90909.7|90859.7|90908.2|90858.2|23
1639629650000|2021-12-16 04:40:50|90908|90858|90907.8|90857.8|90909.2|90859.2|90907.8|90857.8|6
1639629660000|2021-12-16 04:41:00|90908.7|90858.7|90903.3|90853.3|90909.8|90859.8|90901.3|90851.3|47
1639629670000|2021-12-16 04:41:10|90902.9|90852.9|90900.8|90850.8|90903.2|90853.2|90900.2|90850.2|24
1639629680000|2021-12-16 04:41:20|90900.6|90850.6|90903.7|90853.7|90904.3|90854.3|90899.3|90849.3|26
1639629690000|2021-12-16 04:41:30|90904.2|90854.2|90902.8|90852.8|90904.2|90854.2|90902.1|90852.1|22
1639629700000|2021-12-16 04:41:40|90902.6|90852.6|90902.9|90852.9|90903.4|90853.4|90901.4|90851.4|30
1639629710000|2021-12-16 04:41:50|90902.8|90852.8|90904.6|90854.6|90904.6|90854.6|90901|90851|22
1639629720000|2021-12-16 04:42:00|90904.7|90854.7|90904.8|90854.8|90908|90858|90903.3|90853.3|30
1639629730000|2021-12-16 04:42:10|90905.3|90855.3|90904.8|90854.8|90907.9|90857.9|90903.4|90853.4|32
1639629740000|2021-12-16 04:42:20|90905.1|90855.1|90904.5|90854.5|90905.2|90855.2|90903.6|90853.6|14
1639629750000|2021-12-16 04:42:30|90905.3|90855.3|90903.6|90853.6|90906.7|90856.7|90903.6|90853.6|25
1639629760000|2021-12-16 04:42:40|90904|90854|90904.6|90854.6|90907.7|90857.7|90903.2|90853.2|34
1639629770000|2021-12-16 04:42:50|90904.2|90854.2|90900.3|90850.3|90904.7|90854.7|90900.3|90850.3|17
1639629780000|2021-12-16 04:43:00|90904|90854|90903.9|90853.9|90907.3|90857.3|90901.3|90851.3|39
1639629790000|2021-12-16 04:43:10|90903.7|90853.7|90907.8|90857.8|90908.1|90858.1|90902.1|90852.1|27
1639629800000|2021-12-16 04:43:20|90907.6|90857.6|90904.9|90854.9|90907.9|90857.9|90904.8|90854.8|21
1639629810000|2021-12-16 04:43:30|90904.8|90854.8|90902.2|90852.2|90908.7|90858.7|90902.2|90852.2|32
1639629820000|2021-12-16 04:43:40|90902.7|90852.7|90909.7|90859.7|90912.1|90862.1|90902.7|90852.7|29
1639629830000|2021-12-16 04:43:50|90910.5|90860.5|90911.4|90861.4|90915.2|90865.2|90909|90859|22
1639629840000|2021-12-16 04:44:00|90911.9|90861.9|90915|90865|90915.8|90865.8|90911|90861|33
1639629850000|2021-12-16 04:44:10|90915.3|90865.3|90916.5|90866.5|90917|90867|90912.6|90862.6|26
1639629860000|2021-12-16 04:44:20|90916.4|90866.4|90930|90880|90931.4|90881.4|90916.3|90866.3|46
1639629870000|2021-12-16 04:44:30|90928.9|90878.9|90926.8|90876.8|90929.8|90879.8|90926.5|90876.5|38
1639629880000|2021-12-16 04:44:40|90926.6|90876.6|90927.8|90877.8|90929|90879|90925.9|90875.9|37
1639629890000|2021-12-16 04:44:50|90928.2|90878.2|90929.6|90879.6|90930.9|90880.9|90927.7|90877.7|41
1639629900000|2021-12-16 04:45:00|90930.1|90880.1|90929.9|90879.9|90932.1|90882.1|90928.9|90878.9|24
1639629910000|2021-12-16 04:45:10|90929.7|90879.7|90930.8|90880.8|90933|90883|90928.3|90878.3|12
1639629920000|2021-12-16 04:45:20|90929.4|90879.4|90932|90882|90933|90883|90929.4|90879.4|26
1639629930000|2021-12-16 04:45:30|90932.1|90882.1|90921.5|90871.5|90932.1|90882.1|90921.5|90871.5|24
1639629940000|2021-12-16 04:45:40|90926.1|90876.1|90923.3|90873.3|90926.1|90876.1|90923.3|90873.3|22
1639629950000|2021-12-16 04:45:50|90923.5|90873.5|90926.8|90876.8|90928.2|90878.2|90923.5|90873.5|18
1639629960000|2021-12-16 04:46:00|90927|90877|90926.9|90876.9|90927.6|90877.6|90923.5|90873.5|31
1639629970000|2021-12-16 04:46:10|90926.5|90876.5|90928.1|90878.1|90928.8|90878.8|90923.6|90873.6|24
1639629980000|2021-12-16 04:46:20|90928.6|90878.6|90923.5|90873.5|90928.6|90878.6|90923.5|90873.5|13
1639629990000|2021-12-16 04:46:30|90924.3|90874.3|90923.5|90873.5|90925.1|90875.1|90923.3|90873.3|32
1639630000000|2021-12-16 04:46:40|90924.8|90874.8|90931.3|90881.3|90933.4|90883.4|90924.1|90874.1|21
1639630010000|2021-12-16 04:46:50|90929.9|90879.9|90934.1|90884.1|90937.4|90887.4|90928.6|90878.6|23
1639630020000|2021-12-16 04:47:00|90934|90884|90932|90882|90935.5|90885.5|90931.8|90881.8|27
1639630030000|2021-12-16 04:47:10|90932.3|90882.3|90934.6|90884.6|90935.1|90885.1|90932.1|90882.1|17
1639630040000|2021-12-16 04:47:20|90933.7|90883.7|90934.4|90884.4|90934.6|90884.6|90932|90882|28
1639630050000|2021-12-16 04:47:30|90933.7|90883.7|90933.9|90883.9|90934.5|90884.5|90932.4|90882.4|25
1639630060000|2021-12-16 04:47:40|90934.5|90884.5|90932.9|90882.9|90934.5|90884.5|90932.2|90882.2|35
1639630070000|2021-12-16 04:47:50|90935.4|90885.4|90933|90883|90936.7|90886.7|90933|90883|32
1639630080000|2021-12-16 04:48:00|90933.3|90883.3|90933.1|90883.1|90935.3|90885.3|90931.1|90881.1|34
1639630090000|2021-12-16 04:48:10|90933.2|90883.2|90933.1|90883.1|90933.2|90883.2|90930.4|90880.4|18
1639630100000|2021-12-16 04:48:20|90932.9|90882.9|90932.6|90882.6|90937.9|90887.9|90928.7|90878.7|23
1639630110000|2021-12-16 04:48:30|90934.4|90884.4|90932.3|90882.3|90935.9|90885.9|90931|90881|32
1639630120000|2021-12-16 04:48:40|90934.5|90884.5|90934.8|90884.8|90936|90886|90930.4|90880.4|23
1639630130000|2021-12-16 04:48:50|90934.2|90884.2|90932.7|90882.7|90935.2|90885.2|90932.1|90882.1|18
1639630140000|2021-12-16 04:49:00|90933.1|90883.1|90933.1|90883.1|90934.1|90884.1|90928.4|90878.4|27
1639630150000|2021-12-16 04:49:10|90929|90879|90929.2|90879.2|90931.2|90881.2|90927.3|90877.3|24
1639630160000|2021-12-16 04:49:20|90929.7|90879.7|90930.4|90880.4|90933.1|90883.1|90927.9|90877.9|31
1639630170000|2021-12-16 04:49:30|90930.6|90880.6|90928.4|90878.4|90931.8|90881.8|90927.8|90877.8|23
1639630180000|2021-12-16 04:49:40|90928.5|90878.5|90929.6|90879.6|90931.8|90881.8|90928|90878|34
1639630190000|2021-12-16 04:49:50|90929.7|90879.7|90928.1|90878.1|90930.1|90880.1|90927.4|90877.4|39
1639630200000|2021-12-16 04:50:00|90928.3|90878.3|90931.4|90881.4|90934.1|90884.1|90925|90875|33
1639630210000|2021-12-16 04:50:10|90930.6|90880.6|90930.9|90880.9|90933.9|90883.9|90928.3|90878.3|36
1639630220000|2021-12-16 04:50:20|90931.1|90881.1|90929.2|90879.2|90932.3|90882.3|90928.3|90878.3|39
1639630230000|2021-12-16 04:50:30|90929.3|90879.3|90929.6|90879.6|90930.2|90880.2|90928.4|90878.4|31
1639630240000|2021-12-16 04:50:40|90928.5|90878.5|90925.3|90875.3|90929.6|90879.6|90924.1|90874.1|37
1639630250000|2021-12-16 04:50:50|90925.4|90875.4|90929.1|90879.1|90929.2|90879.2|90924.9|90874.9|34
1639630260000|2021-12-16 04:51:00|90929.3|90879.3|90927.7|90877.7|90929.3|90879.3|90927.2|90877.2|31
1639630270000|2021-12-16 04:51:10|90927.6|90877.6|90925.9|90875.9|90928.1|90878.1|90925.5|90875.5|28
1639630280000|2021-12-16 04:51:20|90925.6|90875.6|90929.4|90879.4|90930.5|90880.5|90925.6|90875.6|24
1639630290000|2021-12-16 04:51:30|90929.5|90879.5|90926.7|90876.7|90929.7|90879.7|90926.4|90876.4|20
1639630300000|2021-12-16 04:51:40|90926.9|90876.9|90929.3|90879.3|90929.3|90879.3|90925.3|90875.3|32
1639630310000|2021-12-16 04:51:50|90929.5|90879.5|90926.9|90876.9|90929.5|90879.5|90926.4|90876.4|26
1639630320000|2021-12-16 04:52:00|90927.6|90877.6|90927.4|90877.4|90928.1|90878.1|90926.7|90876.7|27
1639630330000|2021-12-16 04:52:10|90925.8|90875.8|90931.4|90881.4|90931.4|90881.4|90925.5|90875.5|20
1639630340000|2021-12-16 04:52:20|90930|90880|90926|90876|90930|90880|90925.7|90875.7|32
1639630350000|2021-12-16 04:52:30|90926.6|90876.6|90926.8|90876.8|90927.4|90877.4|90925.8|90875.8|27
1639630360000|2021-12-16 04:52:40|90927.1|90877.1|90930.4|90880.4|90930.4|90880.4|90926.4|90876.4|18
1639630370000|2021-12-16 04:52:50|90929.4|90879.4|90926.9|90876.9|90929.6|90879.6|90926.5|90876.5|20
1639630380000|2021-12-16 04:53:00|90927|90877|90924.6|90874.6|90927.1|90877.1|90923.8|90873.8|16
1639630390000|2021-12-16 04:53:10|90924.4|90874.4|90931.6|90881.6|90931.6|90881.6|90924.4|90874.4|18
1639630400000|2021-12-16 04:53:20|90923.5|90873.5|90926.5|90876.5|90926.5|90876.5|90923.5|90873.5|21
1639630410000|2021-12-16 04:53:30|90926.7|90876.7|90925.8|90875.8|90928.6|90878.6|90923.9|90873.9|39
1639630420000|2021-12-16 04:53:40|90925.7|90875.7|90925.5|90875.5|90926|90876|90924.7|90874.7|31
1639630430000|2021-12-16 04:53:50|90925.4|90875.4|90925|90875|90925.6|90875.6|90924.9|90874.9|36
1639630440000|2021-12-16 04:54:00|90924.8|90874.8|90926.2|90876.2|90926.9|90876.9|90924.3|90874.3|35
1639630450000|2021-12-16 04:54:10|90925.8|90875.8|90964.5|90914.5|90964.5|90914.5|90925.8|90875.8|48
1639630460000|2021-12-16 04:54:20|90965.1|90915.1|90956.8|90906.8|90965.4|90915.4|90955.5|90905.5|39
1639630470000|2021-12-16 04:54:30|90957.1|90907.1|90956.5|90906.5|90957.7|90907.7|90954.5|90904.5|25
1639630480000|2021-12-16 04:54:40|90956.9|90906.9|90951|90901|90956.9|90906.9|90949.7|90899.7|24
1639630490000|2021-12-16 04:54:50|90951.2|90901.2|90946.4|90896.4|90954.6|90904.6|90946.4|90896.4|32
1639630500000|2021-12-16 04:55:00|90946.9|90896.9|90950.5|90900.5|90954.1|90904.1|90945.5|90895.5|28
1639630510000|2021-12-16 04:55:10|90950.2|90900.2|90949.4|90899.4|90951.7|90901.7|90949|90899|20
1639630520000|2021-12-16 04:55:20|90949|90899|90950.8|90900.8|90953.1|90903.1|90949|90899|19
1639630530000|2021-12-16 04:55:30|90950.9|90900.9|90950.7|90900.7|90954|90904|90950.7|90900.7|21
1639630540000|2021-12-16 04:55:40|90950.8|90900.8|90948.4|90898.4|90951.2|90901.2|90947.5|90897.5|8
1639630550000|2021-12-16 04:55:50|90948.3|90898.3|90949.3|90899.3|90950.7|90900.7|90947.4|90897.4|17
1639630560000|2021-12-16 04:56:00|90949.5|90899.5|90951.1|90901.1|90953.4|90903.4|90948.5|90898.5|16
1639630570000|2021-12-16 04:56:10|90951.2|90901.2|90949.4|90899.4|90951.2|90901.2|90948.6|90898.6|24
1639630580000|2021-12-16 04:56:20|90950|90900|90955.4|90905.4|90955.6|90905.6|90949.4|90899.4|24
1639630590000|2021-12-16 04:56:30|90952.1|90902.1|90951.7|90901.7|90953.1|90903.1|90951.5|90901.5|23
1639630600000|2021-12-16 04:56:40|90951.6|90901.6|90950.8|90900.8|90953.3|90903.3|90950.5|90900.5|15
1639630610000|2021-12-16 04:56:50|90951.9|90901.9|90954.8|90904.8|90956.3|90906.3|90950.7|90900.7|11
1639630620000|2021-12-16 04:57:00|90955.1|90905.1|90951.7|90901.7|90955.1|90905.1|90951.6|90901.6|17
1639630630000|2021-12-16 04:57:10|90951.8|90901.8|90947.8|90897.8|90952.5|90902.5|90947.1|90897.1|15
1639630640000|2021-12-16 04:57:20|90950.3|90900.3|90951.1|90901.1|90951.6|90901.6|90947.8|90897.8|36
1639630650000|2021-12-16 04:57:30|90950.9|90900.9|90948.9|90898.9|90952|90902|90948.8|90898.8|17
1639630660000|2021-12-16 04:57:40|90948.8|90898.8|90948.5|90898.5|90949.9|90899.9|90948.5|90898.5|9
1639630670000|2021-12-16 04:57:50|90953|90903|90949.2|90899.2|90953|90903|90948.9|90898.9|6
1639630680000|2021-12-16 04:58:00|90949.5|90899.5|90950|90900|90955|90905|90948.9|90898.9|19
1639630690000|2021-12-16 04:58:10|90951.4|90901.4|90952.5|90902.5|90956.5|90906.5|90949.8|90899.8|19
1639630700000|2021-12-16 04:58:20|90953|90903|90952.9|90902.9|90953.6|90903.6|90952.8|90902.8|11
1639630710000|2021-12-16 04:58:30|90956|90906|90952.8|90902.8|90956.5|90906.5|90952.3|90902.3|15
1639630720000|2021-12-16 04:58:40|90952.1|90902.1|90952.5|90902.5|90953.1|90903.1|90951.8|90901.8|16
1639630730000|2021-12-16 04:58:50|90952.2|90902.2|90956.4|90906.4|90956.9|90906.9|90951.9|90901.9|19
1639630740000|2021-12-16 04:59:00|90956|90906|90955.3|90905.3|90957.3|90907.3|90954.5|90904.5|22
1639630750000|2021-12-16 04:59:10|90955.1|90905.1|90957.2|90907.2|90959.8|90909.8|90955.1|90905.1|14
1639630760000|2021-12-16 04:59:20|90957.1|90907.1|90954.2|90904.2|90957.7|90907.7|90954|90904|18
1639630770000|2021-12-16 04:59:30|90955|90905|90959.1|90909.1|90960.3|90910.3|90952.9|90902.9|30
1639630780000|2021-12-16 04:59:40|90958.5|90908.5|90960.4|90910.4|90960.7|90910.7|90956.8|90906.8|17
1639630790000|2021-12-16 04:59:50|90960.6|90910.6|90964.4|90914.4|90965.9|90915.9|90960.6|90910.6|37
1639630800000|2021-12-16 05:00:00|90964.8|90914.8|90964.3|90914.3|90968.5|90918.5|90963.1|90913.1|33
1639630810000|2021-12-16 05:00:10|90963.8|90913.8|90964|90914|90967.7|90917.7|90963.5|90913.5|23
1639630820000|2021-12-16 05:00:20|90963.7|90913.7|90963.5|90913.5|90967.7|90917.7|90961.1|90911.1|21
1639630830000|2021-12-16 05:00:30|90964.2|90914.2|90965.4|90915.4|90967.2|90917.2|90960.9|90910.9|33
1639630840000|2021-12-16 05:00:40|90965.2|90915.2|90963.7|90913.7|90965.5|90915.5|90962.8|90912.8|25
1639630850000|2021-12-16 05:00:50|90964.1|90914.1|90967|90917|90968.9|90918.9|90964.1|90914.1|15
1639630860000|2021-12-16 05:01:00|90967.7|90917.7|90968.4|90918.4|90969.5|90919.5|90967.3|90917.3|15
1639630870000|2021-12-16 05:01:10|90968.2|90918.2|90966.5|90916.5|90969.2|90919.2|90966.5|90916.5|24
1639630880000|2021-12-16 05:01:20|90966.7|90916.7|90969.1|90919.1|90971.2|90921.2|90966.3|90916.3|18
1639630890000|2021-12-16 05:01:30|90969.7|90919.7|90970|90920|90970|90920|90967.4|90917.4|17
1639630900000|2021-12-16 05:01:40|90969.2|90919.2|90972.1|90922.1|90973.6|90923.6|90967.1|90917.1|20
1639630910000|2021-12-16 05:01:50|90969.3|90919.3|90966.3|90916.3|90971.3|90921.3|90966.3|90916.3|17
1639630920000|2021-12-16 05:02:00|90966.4|90916.4|90970.6|90920.6|90971.6|90921.6|90965.5|90915.5|17
1639630930000|2021-12-16 05:02:10|90970.2|90920.2|90964.6|90914.6|90970.2|90920.2|90963.9|90913.9|22
1639630940000|2021-12-16 05:02:20|90965|90915|90964.5|90914.5|90969|90919|90964.5|90914.5|15
1639630950000|2021-12-16 05:02:30|90966|90916|90965.8|90915.8|90966.1|90916.1|90965.3|90915.3|13
1639630960000|2021-12-16 05:02:40|90966.3|90916.3|90963.8|90913.8|90973.2|90923.2|90963.7|90913.7|14
1639630970000|2021-12-16 05:02:50|90963.7|90913.7|90964.5|90914.5|90965.4|90915.4|90963.1|90913.1|15
1639630980000|2021-12-16 05:03:00|90963.5|90913.5|90965.9|90915.9|90969.6|90919.6|90963.5|90913.5|14
1639630990000|2021-12-16 05:03:10|90966.6|90916.6|90963.7|90913.7|90966.9|90916.9|90963.4|90913.4|13
1639631000000|2021-12-16 05:03:20|90963.4|90913.4|90968.3|90918.3|90969.2|90919.2|90962.6|90912.6|14
1639631010000|2021-12-16 05:03:30|90968|90918|90961.2|90911.2|90972.9|90922.9|90961.2|90911.2|13
1639631020000|2021-12-16 05:03:40|90961.3|90911.3|90974|90924|90974|90924|90961.2|90911.2|12
1639631030000|2021-12-16 05:03:50|90970.6|90920.6|90963.3|90913.3|90971.1|90921.1|90962.8|90912.8|31
1639631040000|2021-12-16 05:04:00|90963.4|90913.4|90962.5|90912.5|90963.8|90913.8|90962|90912|17
1639631050000|2021-12-16 05:04:10|90962.2|90912.2|90963.3|90913.3|90965|90915|90962.2|90912.2|16
1639631060000|2021-12-16 05:04:20|90963.1|90913.1|90963.1|90913.1|90963.6|90913.6|90962.7|90912.7|14
1639631070000|2021-12-16 05:04:30|90966.6|90916.6|90963.5|90913.5|90966.9|90916.9|90962.8|90912.8|29
1639631080000|2021-12-16 05:04:40|90963.7|90913.7|90962.5|90912.5|90963.7|90913.7|90961.2|90911.2|17
1639631090000|2021-12-16 05:04:50|90962.3|90912.3|90965.2|90915.2|90966.5|90916.5|90962.3|90912.3|16
1639631100000|2021-12-16 05:05:00|90965.7|90915.7|90973.6|90923.6|90973.6|90923.6|90963.7|90913.7|28
1639631110000|2021-12-16 05:05:10|90973.2|90923.2|90972.6|90922.6|90979.3|90929.3|90972|90922|18
1639631120000|2021-12-16 05:05:20|90976.5|90926.5|90973.4|90923.4|90976.5|90926.5|90971.9|90921.9|14
1639631130000|2021-12-16 05:05:30|90972.9|90922.9|90975.1|90925.1|90975.6|90925.6|90971.9|90921.9|21
1639631140000|2021-12-16 05:05:40|90975.5|90925.5|90976.6|90926.6|90977.7|90927.7|90973.4|90923.4|14
1639631150000|2021-12-16 05:05:50|90976.8|90926.8|90980.2|90930.2|90982.4|90932.4|90976.6|90926.6|29
1639631160000|2021-12-16 05:06:00|90980|90930|90979.6|90929.6|90984.1|90934.1|90976.9|90926.9|20
1639631170000|2021-12-16 05:06:10|90979.3|90929.3|90978.5|90928.5|90980|90930|90978.5|90928.5|16
1639631180000|2021-12-16 05:06:20|90978.8|90928.8|90977.7|90927.7|90980.3|90930.3|90977.7|90927.7|14
1639631190000|2021-12-16 05:06:30|90978.6|90928.6|90977.9|90927.9|90978.6|90928.6|90977.4|90927.4|11
1639631200000|2021-12-16 05:06:40|90978.8|90928.8|90985.2|90935.2|90985.9|90935.9|90978.8|90928.8|21
1639631210000|2021-12-16 05:06:50|90983.1|90933.1|90981.5|90931.5|90985|90935|90979.8|90929.8|17
1639631220000|2021-12-16 05:07:00|90983.5|90933.5|90985.7|90935.7|90989|90939|90982.1|90932.1|22
1639631230000|2021-12-16 05:07:10|90984.3|90934.3|90983.8|90933.8|90984.3|90934.3|90981.6|90931.6|14
1639631240000|2021-12-16 05:07:20|90983.7|90933.7|90976.6|90926.6|90984.2|90934.2|90972.5|90910.9|33
1639631250000|2021-12-16 05:07:30|90977.2|90927.2|90973.9|90923.9|90978.4|90928.4|90973|90923|15
1639631260000|2021-12-16 05:07:40|90975.4|90925.4|90975.4|90925.4|90979.8|90929.8|90973.4|90923.4|19
1639631270000|2021-12-16 05:07:50|90976.3|90926.3|90973.4|90923.4|90976.6|90926.6|90971.9|90921.9|14
1639631280000|2021-12-16 05:08:00|90974.5|90924.5|90968.1|90918.1|90974.9|90924.9|90967.6|90917.6|26
1639631290000|2021-12-16 05:08:10|90969.5|90919.5|90971.6|90921.6|90975|90925|90968|90918|24
1639631300000|2021-12-16 05:08:20|90971.8|90921.8|90970.7|90920.7|90974.4|90924.4|90970|90920|24
1639631310000|2021-12-16 05:08:30|90972.1|90922.1|90974.5|90924.5|90974.5|90924.5|90969.9|90919.9|12
1639631320000|2021-12-16 05:08:40|90975|90925|90977.7|90927.7|90986.2|90929.5|90960.8|90910.8|20
1639631330000|2021-12-16 05:08:50|90974.6|90924.6|90976|90926|90979.7|90929.7|90973.1|90923.1|20
1639631340000|2021-12-16 05:09:00|90977.1|90927.1|90977.8|90927.8|90978.4|90928.4|90975.8|90925.8|23
1639631350000|2021-12-16 05:09:10|90978.2|90928.2|90979.9|90929.9|90980.5|90930.5|90977.6|90927.6|9
1639631360000|2021-12-16 05:09:20|90979.4|90929.4|90979.7|90929.7|90980.1|90930.1|90976.9|90926.9|17
1639631370000|2021-12-16 05:09:30|90979.6|90929.6|90978.9|90928.9|90979.6|90929.6|90977.7|90927.7|15
1639631380000|2021-12-16 05:09:40|90978.6|90928.6|90979.3|90929.3|90980.9|90930.9|90978|90928|23
1639631390000|2021-12-16 05:09:50|90979.5|90929.5|90978|90928|90981.3|90931.3|90974.7|90924.7|26
1639631400000|2021-12-16 05:10:00|90977.6|90927.6|90980|90930|90986|90936|90977.3|90927.3|33
1639631410000|2021-12-16 05:10:10|90979.4|90929.4|90976.8|90926.8|90980.6|90930.6|90976.8|90926.8|19
1639631420000|2021-12-16 05:10:20|90978.1|90928.1|90978.2|90928.2|90978.7|90928.7|90976.8|90926.8|15
1639631430000|2021-12-16 05:10:30|90978.1|90928.1|90981.5|90931.5|90983.3|90933.3|90977.2|90927.2|9
1639631440000|2021-12-16 05:10:40|90981.3|90931.3|90983.3|90933.3|90985|90935|90980.8|90930.8|13
1639631450000|2021-12-16 05:10:50|90982.6|90932.6|90975.2|90925.2|90983.2|90933.2|90975.2|90925.2|11
1639631460000|2021-12-16 05:11:00|90975.7|90925.7|90980.2|90930.2|90982.5|90932.5|90974|90924|19
1639631470000|2021-12-16 05:11:10|90979.3|90929.3|90978.6|90928.6|90980.1|90930.1|90977.9|90927.9|12
1639631480000|2021-12-16 05:11:20|90978.8|90928.8|90978.9|90928.9|90979.5|90929.5|90978.4|90928.4|10
1639631490000|2021-12-16 05:11:30|90978.5|90928.5|90976.3|90926.3|90979|90929|90976.1|90926.1|16
1639631500000|2021-12-16 05:11:40|90976.2|90926.2|90976.3|90926.3|90977.4|90927.4|90974.8|90924.8|18
1639631510000|2021-12-16 05:11:50|90976.5|90926.5|90973.4|90923.4|90976.5|90926.5|90973.2|90923.2|19
1639631520000|2021-12-16 05:12:00|90973.3|90923.3|90973|90923|90973.3|90923.3|90973|90923|13
1639631530000|2021-12-16 05:12:10|90973.2|90923.2|90978.4|90928.4|90979.2|90929.2|90973.2|90923.2|14
1639631540000|2021-12-16 05:12:20|90978|90928|90978.3|90928.3|90978.3|90928.3|90974.6|90924.6|22
1639631550000|2021-12-16 05:12:30|90978.7|90928.7|90976.8|90926.8|90979.2|90929.2|90976.2|90926.2|21
1639631560000|2021-12-16 05:12:40|90976.6|90926.6|90978.2|90928.2|90979|90929|90972.9|90922.9|12
1639631570000|2021-12-16 05:12:50|90978.7|90928.7|90976.6|90926.6|90978.7|90928.7|90972.3|90922.3|22
1639631580000|2021-12-16 05:13:00|90975.7|90925.7|90976.1|90926.1|90978.7|90928.7|90975.7|90925.7|18
1639631590000|2021-12-16 05:13:10|90975.5|90925.5|90976.7|90926.7|90977.4|90927.4|90975.2|90925.2|10
1639631600000|2021-12-16 05:13:20|90977.4|90927.4|90977.3|90927.3|90977.4|90927.4|90976.1|90926.1|11
1639631610000|2021-12-16 05:13:30|90976.6|90926.6|90975.9|90925.9|90979.3|90929.3|90973.6|90923.6|16
1639631620000|2021-12-16 05:13:40|90973.3|90923.3|90975.8|90925.8|90978.1|90928.1|90973|90923|17
1639631630000|2021-12-16 05:13:50|90975.2|90925.2|90972.6|90922.6|90976.2|90926.2|90970.8|90920.8|20
1639631640000|2021-12-16 05:14:00|90972.5|90922.5|90973.4|90923.4|90973.9|90923.9|90972.3|90922.3|16
1639631650000|2021-12-16 05:14:10|90972.8|90922.8|90969.9|90919.9|90972.8|90922.8|90969.9|90919.9|6
1639631660000|2021-12-16 05:14:20|90972.4|90922.4|90973|90923|90973.1|90923.1|90969.7|90919.7|21
1639631670000|2021-12-16 05:14:30|90974.7|90924.7|90973.8|90923.8|90976.6|90926.6|90972.3|90922.3|18
1639631680000|2021-12-16 05:14:40|90974|90924|90976.8|90926.8|90977.5|90927.5|90973.9|90923.9|22
1639631690000|2021-12-16 05:14:50|90976|90926|90979.7|90929.7|90980|90930|90972.1|90922.1|13
1639631700000|2021-12-16 05:15:00|90978.3|90928.3|90974.5|90924.5|90978.3|90928.3|90972.4|90922.4|27
1639631710000|2021-12-16 05:15:10|90973.4|90923.4|90973.9|90923.9|90974.7|90924.7|90972.5|90922.5|14
1639631720000|2021-12-16 05:15:20|90973.4|90923.4|90970.8|90920.8|90973.4|90923.4|90970.5|90920.5|10
1639631730000|2021-12-16 05:15:30|90974.4|90924.4|90970.5|90920.5|90976.8|90926.8|90970.5|90920.5|13
1639631740000|2021-12-16 05:15:40|90970.3|90920.3|90971.9|90921.9|90974|90924|90970.1|90920.1|16
1639631750000|2021-12-16 05:15:50|90974.7|90924.7|90974.7|90924.7|90975.7|90925.7|90972.1|90922.1|21
1639631760000|2021-12-16 05:16:00|90974|90924|90974.8|90924.8|90979.3|90929.3|90974|90924|18
1639631770000|2021-12-16 05:16:10|90975|90925|90976.3|90926.3|90976.3|90926.3|90974.3|90924.3|14
1639631780000|2021-12-16 05:16:20|90974.2|90924.2|90971.4|90921.4|90976.2|90926.2|90971.4|90921.4|7
1639631790000|2021-12-16 05:16:30|90971.7|90921.7|90976.1|90926.1|90976.1|90926.1|90971.7|90921.7|16
1639631800000|2021-12-16 05:16:40|90975.6|90925.6|90974|90924|90976.1|90926.1|90973.8|90923.8|15
1639631810000|2021-12-16 05:16:50|90973.9|90923.9|90975.5|90925.5|90975.5|90925.5|90973.9|90923.9|16
1639631820000|2021-12-16 05:17:00|90976.7|90926.7|90977.2|90927.2|90977.2|90927.2|90975.2|90925.2|5
1639631830000|2021-12-16 05:17:10|90979.5|90929.5|90975.7|90925.7|90979.7|90929.7|90975.5|90925.5|11
1639631840000|2021-12-16 05:17:20|90976.8|90926.8|90976.8|90926.8|90979.1|90929.1|90976.2|90926.2|24
1639631850000|2021-12-16 05:17:30|90976.4|90926.4|90978.1|90928.1|90978.7|90928.7|90976.4|90926.4|16
1639631860000|2021-12-16 05:17:40|90977.8|90927.8|90977.6|90927.6|90978.3|90928.3|90976.7|90926.7|20
1639631870000|2021-12-16 05:17:50|90976.9|90926.9|90980.6|90930.6|90982.5|90932.5|90976.9|90926.9|19
1639631880000|2021-12-16 05:18:00|90981.1|90931.1|90980|90930|90981.7|90931.7|90979.3|90929.3|20
1639631890000|2021-12-16 05:18:10|90980.9|90930.9|90974.3|90924.3|90982.1|90932.1|90973.5|90923.5|19
1639631900000|2021-12-16 05:18:20|90976.2|90926.2|90976.6|90926.6|90978.8|90928.8|90974.5|90924.5|26
1639631910000|2021-12-16 05:18:30|90977.3|90927.3|90975.6|90925.6|90977.3|90927.3|90975|90925|13
1639631920000|2021-12-16 05:18:40|90975.7|90925.7|90976.1|90926.1|90979.3|90929.3|90975.1|90925.1|23
1639631930000|2021-12-16 05:18:50|90976|90926|90978.2|90928.2|90978.9|90928.9|90976|90926|12
1639631940000|2021-12-16 05:19:00|90977.4|90927.4|90977.9|90927.9|90978.3|90928.3|90976.7|90926.7|21
1639631950000|2021-12-16 05:19:10|90977.4|90927.4|90976.3|90926.3|90977.9|90927.9|90975.7|90925.7|12
1639631960000|2021-12-16 05:19:20|90979.9|90929.9|90980.1|90930.1|90980.8|90930.8|90978.1|90928.1|8
1639631970000|2021-12-16 05:19:30|90978.7|90928.7|90978.6|90928.6|90979.4|90929.4|90975.9|90925.9|14
1639631980000|2021-12-16 05:19:40|90977.3|90927.3|90969.3|90919.3|90978.4|90928.4|90968.2|90918.2|31
1639631990000|2021-12-16 05:19:50|90967|90917|90973.5|90923.5|90973.5|90923.5|90967|90917|23
1639632000000|2021-12-16 05:20:00|90973|90923|90977.4|90927.4|90978.6|90928.6|90972.8|90922.8|30
1639632010000|2021-12-16 05:20:10|90977.2|90927.2|90976|90926|90978.2|90928.2|90975.9|90925.9|13
1639632020000|2021-12-16 05:20:20|90975.9|90925.9|90977.2|90927.2|90977.9|90927.9|90975.1|90925.1|10
1639632030000|2021-12-16 05:20:30|90976.1|90926.1|90972.4|90922.4|90976.9|90926.9|90972.4|90922.4|16
1639632040000|2021-12-16 05:20:40|90972.5|90922.5|90973.1|90923.1|90973.4|90923.4|90972.1|90922.1|11
1639632050000|2021-12-16 05:20:50|90973.6|90923.6|90972.4|90922.4|90975.6|90925.6|90972.2|90922.2|13
1639632060000|2021-12-16 05:21:00|90977.1|90927.1|90972.8|90922.8|90977.1|90927.1|90972.8|90922.8|14
1639632070000|2021-12-16 05:21:10|90973.1|90923.1|90975.1|90925.1|90976.8|90926.8|90972.6|90922.6|17
1639632080000|2021-12-16 05:21:20|90974.5|90924.5|90968.2|90918.2|90975.3|90925.3|90968.1|90918.1|26
1639632090000|2021-12-16 05:21:30|90968.5|90918.5|90968.5|90918.5|90969.8|90919.8|90966.5|90916.5|22
1639632100000|2021-12-16 05:21:40|90969.8|90919.8|90968.8|90918.8|90969.8|90919.8|90966.9|90916.9|22
1639632110000|2021-12-16 05:21:50|90969.1|90919.1|90968|90918|90969.3|90919.3|90967.7|90917.7|17
1639632120000|2021-12-16 05:22:00|90968.8|90918.8|90964.2|90914.2|90968.8|90918.8|90963|90913|34
1639632130000|2021-12-16 05:22:10|90963.6|90913.6|90964.5|90914.5|90964.5|90914.5|90963.1|90913.1|8
1639632140000|2021-12-16 05:22:20|90963.9|90913.9|90965.8|90915.8|90966.9|90916.9|90963.2|90913.2|15
1639632150000|2021-12-16 05:22:30|90965.7|90915.7|90970.9|90920.9|90974.4|90924.4|90965.4|90915.4|16
1639632160000|2021-12-16 05:22:40|90972.8|90922.8|90972.8|90922.8|90973.3|90923.3|90968.3|90918.3|16
1639632170000|2021-12-16 05:22:50|90972.3|90922.3|90970.2|90920.2|90972.8|90922.8|90970.1|90920.1|16
1639632180000|2021-12-16 05:23:00|90969.9|90919.9|90968.5|90918.5|90973.1|90923.1|90968.5|90918.5|7
1639632190000|2021-12-16 05:23:10|90969.1|90919.1|90972.6|90922.6|90972.9|90922.9|90968.5|90918.5|9
1639632200000|2021-12-16 05:23:20|90970.7|90920.7|90971.4|90921.4|90971.4|90921.4|90968.5|90918.5|22
1639632210000|2021-12-16 05:23:30|90968.9|90918.9|90968.4|90918.4|90973.1|90923.1|90966.6|90916.6|15
1639632220000|2021-12-16 05:23:40|90968|90918|90965.8|90915.8|90970.7|90920.7|90962.3|90912.3|16
1639632230000|2021-12-16 05:23:50|90963.9|90913.9|90967.6|90917.6|90968.3|90918.3|90963.9|90913.9|28
1639632240000|2021-12-16 05:24:00|90967.7|90917.7|90969.3|90919.3|90969.3|90919.3|90966.9|90916.9|34
1639632250000|2021-12-16 05:24:10|90968.8|90918.8|90965.4|90915.4|90968.8|90918.8|90965|90915|16
1639632260000|2021-12-16 05:24:20|90965.2|90915.2|90968.3|90918.3|90969.9|90919.9|90965.2|90915.2|15
1639632270000|2021-12-16 05:24:30|90970|90920|90970.7|90920.7|90971|90921|90967.7|90917.7|10
1639632280000|2021-12-16 05:24:40|90969.8|90919.8|90969.6|90919.6|90970.8|90920.8|90969.1|90919.1|14
1639632290000|2021-12-16 05:24:50|90971.5|90921.5|90966.6|90916.6|90971.5|90921.5|90966.6|90916.6|13
1639632300000|2021-12-16 05:25:00|90967.2|90917.2|90968.2|90918.2|90971.1|90921.1|90966.7|90916.7|22
1639632310000|2021-12-16 05:25:10|90968.5|90918.5|90969|90919|90969.7|90919.7|90968|90918|11
1639632320000|2021-12-16 05:25:20|90968.8|90918.8|90966.9|90916.9|90970.9|90920.9|90965.5|90915.5|26
1639632330000|2021-12-16 05:25:30|90967.1|90917.1|90965.3|90915.3|90967.3|90917.3|90965.2|90915.2|18
1639632340000|2021-12-16 05:25:40|90965.8|90915.8|90967.2|90917.2|90967.4|90917.4|90964.6|90914.6|21
1639632350000|2021-12-16 05:25:50|90967.6|90917.6|90969.2|90919.2|90970.2|90920.2|90965.8|90915.8|26
1639632360000|2021-12-16 05:26:00|90967.6|90917.6|90969|90919|90971.7|90921.7|90967.6|90917.6|12
1639632370000|2021-12-16 05:26:10|90969.1|90919.1|90970.2|90920.2|90970.5|90920.5|90968.9|90918.9|12
1639632380000|2021-12-16 05:26:20|90969.6|90919.6|90967.5|90917.5|90970.1|90920.1|90967.1|90917.1|16
1639632390000|2021-12-16 05:26:30|90967.2|90917.2|90967.4|90917.4|90967.9|90917.9|90966.9|90916.9|10
1639632400000|2021-12-16 05:26:40|90967.3|90917.3|90969.2|90919.2|90972|90922|90965.8|90915.8|22
1639632410000|2021-12-16 05:26:50|90969.1|90919.1|90969.9|90919.9|90972.6|90922.6|90969.1|90919.1|21
1639632420000|2021-12-16 05:27:00|90969.7|90919.7|90969|90919|90970.2|90920.2|90967.2|90917.2|28
1639632430000|2021-12-16 05:27:10|90969.4|90919.4|90968|90918|90969.4|90919.4|90967.4|90917.4|12
1639632440000|2021-12-16 05:27:20|90968.7|90918.7|90968.8|90918.8|90969.1|90919.1|90967.6|90917.6|13
1639632450000|2021-12-16 05:27:30|90965.7|90915.7|90965.2|90915.2|90965.7|90915.7|90964.2|90914.2|9
1639632460000|2021-12-16 05:27:40|90965.3|90915.3|90963.8|90913.8|90965.3|90915.3|90963.6|90913.6|14
1639632470000|2021-12-16 05:27:50|90964|90914|90967.4|90917.4|90968.9|90918.9|90962.9|90912.9|14
1639632480000|2021-12-16 05:28:00|90968.7|90918.7|90966|90916|90968.7|90918.7|90966|90916|23
1639632490000|2021-12-16 05:28:10|90966.1|90916.1|90966.4|90916.4|90968.3|90918.3|90966.1|90916.1|13
1639632500000|2021-12-16 05:28:20|90966|90916|90964.2|90914.2|90967.4|90917.4|90962.6|90912.6|9
1639632510000|2021-12-16 05:28:30|90964.1|90914.1|90963.3|90913.3|90964.1|90914.1|90962.4|90912.4|11
1639632520000|2021-12-16 05:28:40|90963.4|90913.4|90965.6|90915.6|90965.6|90915.6|90963.4|90913.4|13
1639632530000|2021-12-16 05:28:50|90964.5|90914.5|90968.1|90918.1|90969.1|90919.1|90964.5|90914.5|10
1639632540000|2021-12-16 05:29:00|90967.2|90917.2|90963.1|90913.1|90967.2|90917.2|90962|90912|26
1639632550000|2021-12-16 05:29:10|90962.9|90912.9|90963.3|90913.3|90964.2|90914.2|90962.5|90912.5|23
1639632560000|2021-12-16 05:29:20|90961.1|90911.1|90960.2|90910.2|90961.8|90911.8|90958.2|90908.2|34
1639632570000|2021-12-16 05:29:30|90960.4|90910.4|90959.1|90909.1|90961.6|90911.6|90957.3|90907.3|17
1639632580000|2021-12-16 05:29:40|90958.6|90908.6|90959.2|90909.2|90960.3|90910.3|90958.6|90908.6|13
1639632590000|2021-12-16 05:29:50|90958.8|90908.8|90957.1|90907.1|90959.5|90909.5|90956.5|90906.5|11
1639632600000|2021-12-16 05:30:00|90956.4|90906.4|90954.8|90904.8|90957.2|90907.2|90954.8|90904.8|34
1639632610000|2021-12-16 05:30:10|90955|90905|90956.4|90906.4|90957.1|90907.1|90955|90905|42
1639632620000|2021-12-16 05:30:20|90956.5|90906.5|90957.9|90907.9|90958.8|90908.8|90955.7|90905.7|24
1639632630000|2021-12-16 05:30:30|90957.5|90907.5|90958.6|90908.6|90958.7|90908.7|90957.5|90907.5|18
1639632640000|2021-12-16 05:30:40|90957.7|90907.7|90958.9|90908.9|90959.4|90909.4|90957.5|90907.5|26
1639632650000|2021-12-16 05:30:50|90956.3|90906.3|90954|90904|90956.4|90906.4|90954|90904|24
1639632660000|2021-12-16 05:31:00|90954.9|90904.9|90956.8|90906.8|90958.1|90908.1|90954.3|90904.3|41
1639632670000|2021-12-16 05:31:10|90957.2|90907.2|90959|90909|90962|90912|90956.6|90906.6|25
1639632680000|2021-12-16 05:31:20|90960|90910|90960.4|90910.4|90961.1|90911.1|90958.3|90908.3|21
1639632690000|2021-12-16 05:31:30|90960.3|90910.3|90958.8|90908.8|90960.3|90910.3|90958.2|90908.2|18
1639632700000|2021-12-16 05:31:40|90957.6|90907.6|90955.1|90905.1|90958.5|90908.5|90955|90905|16
1639632710000|2021-12-16 05:31:50|90955|90905|90957.7|90907.7|90957.7|90907.7|90954.8|90904.8|29
1639632720000|2021-12-16 05:32:00|90957.5|90907.5|90955.5|90905.5|90957.6|90907.6|90955.5|90905.5|22
1639632730000|2021-12-16 05:32:10|90960|90910|90959.9|90909.9|90961.6|90911.6|90958.7|90908.7|20
1639632740000|2021-12-16 05:32:20|90959.3|90909.3|90960.1|90910.1|90960.8|90910.8|90959.3|90909.3|22
1639632750000|2021-12-16 05:32:30|90959.1|90909.1|90959.3|90909.3|90960.1|90910.1|90958.8|90908.8|13
1639632760000|2021-12-16 05:32:40|90959|90909|90958.7|90908.7|90959|90909|90955.4|90905.4|28
1639632770000|2021-12-16 05:32:50|90958.6|90908.6|90956.3|90906.3|90959.8|90909.8|90956.3|90906.3|22
1639632780000|2021-12-16 05:33:00|90956.4|90906.4|90960.6|90910.6|90961.2|90911.2|90956|90906|24
1639632790000|2021-12-16 05:33:10|90961.1|90911.1|90959.5|90909.5|90962.2|90912.2|90959.2|90909.2|36
1639632800000|2021-12-16 05:33:20|90960.3|90910.3|90960|90910|90960.3|90910.3|90958.3|90908.3|28
1639632810000|2021-12-16 05:33:30|90960.1|90910.1|90956.4|90906.4|90960.1|90910.1|90956|90906|14
1639632820000|2021-12-16 05:33:40|90956.5|90906.5|90956.3|90906.3|90957.3|90907.3|90956.1|90906.1|20
1639632830000|2021-12-16 05:33:50|90956.1|90906.1|90955.4|90905.4|90956.8|90906.8|90955|90905|32
1639632840000|2021-12-16 05:34:00|90957.7|90907.7|90960.2|90910.2|90961.8|90911.8|90956.2|90906.2|33
1639632850000|2021-12-16 05:34:10|90960.1|90910.1|90960.7|90910.7|90961.8|90911.8|90959.6|90909.6|21
1639632860000|2021-12-16 05:34:20|90960.3|90910.3|90959.5|90909.5|90961|90911|90958.4|90908.4|13
1639632870000|2021-12-16 05:34:30|90956.9|90906.9|90960.8|90910.8|90963.2|90913.2|90956.4|90906.4|20
1639632880000|2021-12-16 05:34:40|90963.5|90913.5|90964.3|90914.3|90965.7|90915.7|90962.8|90912.8|28
1639632890000|2021-12-16 05:34:50|90964.8|90914.8|90964.3|90914.3|90964.8|90914.8|90962.2|90912.2|17
1639632900000|2021-12-16 05:35:00|90964.4|90914.4|90965.3|90915.3|90965.3|90915.3|90962.8|90912.8|14
1639632910000|2021-12-16 05:35:10|90958.7|90908.7|90958.9|90908.9|90959.8|90909.8|90956.4|90906.4|16
1639632920000|2021-12-16 05:35:20|90958.8|90908.8|90958|90908|90959.4|90909.4|90958|90908|22
1639632930000|2021-12-16 05:35:30|90958.1|90908.1|90960.4|90910.4|90960.9|90910.9|90957.1|90907.1|18
1639632940000|2021-12-16 05:35:40|90959.9|90909.9|90959.3|90909.3|90961|90911|90959.2|90909.2|26
1639632950000|2021-12-16 05:35:50|90959|90909|90961.1|90911.1|90961.7|90911.7|90959|90909|24
1639632960000|2021-12-16 05:36:00|90960.9|90910.9|90967.6|90917.6|90972.1|90922.1|90959.2|90909.2|33
1639632970000|2021-12-16 05:36:10|90972.7|90922.7|90969.5|90919.5|90972.7|90922.7|90967|90917|41
1639632980000|2021-12-16 05:36:20|90970.2|90920.2|90969.2|90919.2|90970.6|90920.6|90968.3|90918.3|16
1639632990000|2021-12-16 05:36:30|90969.4|90919.4|90969.3|90919.3|90970.7|90920.7|90968|90918|32
1639633000000|2021-12-16 05:36:40|90969.4|90919.4|90966.2|90916.2|90969.9|90919.9|90966.2|90916.2|21
1639633010000|2021-12-16 05:36:50|90966.4|90916.4|90967|90917|90967.1|90917.1|90964.5|90914.5|27
1639633020000|2021-12-16 05:37:00|90966.8|90916.8|90970.4|90920.4|90971.7|90921.7|90965.8|90915.8|13
1639633030000|2021-12-16 05:37:10|90970.6|90920.6|90969.9|90919.9|90971.6|90921.6|90968.8|90918.8|20
1639633040000|2021-12-16 05:37:20|90970|90920|90968.4|90918.4|90970.8|90920.8|90968.4|90918.4|14
1639633050000|2021-12-16 05:37:30|90968.2|90918.2|90969|90919|90969|90919|90967|90917|9
1639633060000|2021-12-16 05:37:40|90965.1|90915.1|90966|90916|90966.2|90916.2|90965.1|90915.1|23
1639633070000|2021-12-16 05:37:50|90965.2|90915.2|90965.6|90915.6|90966.3|90916.3|90965.2|90915.2|18
1639633080000|2021-12-16 05:38:00|90965.4|90915.4|91009|90959|91020|90960.7|90965.3|90915.3|52
1639633090000|2021-12-16 05:38:10|91009.1|90959.1|91012.5|90962.5|91017.8|90967.8|91009.1|90959.1|36
1639633100000|2021-12-16 05:38:20|91011.9|90961.9|91005.8|90955.8|91013.2|90963.2|91004.3|90954.3|27
1639633110000|2021-12-16 05:38:30|91006.1|90956.1|91007.1|90957.1|91012.2|90962.2|91006.1|90956.1|26
1639633120000|2021-12-16 05:38:40|91008.3|90958.3|91007.1|90957.1|91011|90961|91006.1|90956.1|16
1639633130000|2021-12-16 05:38:50|91008.8|90958.8|91010.5|90960.5|91011.2|90961.2|91006.8|90956.8|28
1639633140000|2021-12-16 05:39:00|91010.7|90960.7|91008.8|90958.8|91010.9|90960.9|91007.7|90957.7|22
1639633150000|2021-12-16 05:39:10|91008.4|90958.4|91013.3|90963.3|91013.4|90963.4|91006.8|90956.8|26
1639633160000|2021-12-16 05:39:20|91012.7|90962.7|91013.6|90963.6|91014.6|90964.6|91009.4|90959.4|25
1639633170000|2021-12-16 05:39:30|91013.9|90963.9|91013.8|90963.8|91014.7|90964.7|91010.8|90960.8|24
1639633180000|2021-12-16 05:39:40|91013.4|90963.4|91013.9|90963.9|91015.7|90965.7|91012.6|90962.6|22
1639633190000|2021-12-16 05:39:50|91013.2|90963.2|91015.4|90965.4|91015.5|90965.5|91012.5|90962.5|21
1639633200000|2021-12-16 05:40:00|91014.8|90964.8|91013.6|90963.6|91018.8|90968.8|91013.6|90963.6|24
1639633210000|2021-12-16 05:40:10|91013.7|90963.7|91020.3|90970.3|91021.5|90971.5|91013|90963|38
1639633220000|2021-12-16 05:40:20|91020.8|90970.8|91022.9|90972.9|91024.6|90974.6|91019.7|90969.7|37
1639633230000|2021-12-16 05:40:30|91023|90973|91021.2|90971.2|91023|90973|91020.9|90970.9|11
1639633240000|2021-12-16 05:40:40|91020.3|90970.3|91021.4|90971.4|91022.2|90972.2|91020.3|90970.3|28
1639633250000|2021-12-16 05:40:50|91021.7|90971.7|91028.8|90978.8|91028.8|90978.8|91020.5|90970.5|23
1639633260000|2021-12-16 05:41:00|91029|90979|91030.7|90980.7|91032|90982|91028.6|90978.6|32
1639633270000|2021-12-16 05:41:10|91031|90981|91028.3|90978.3|91031.5|90981.5|91027.3|90977.3|27
1639633280000|2021-12-16 05:41:20|91027.5|90977.5|91029.2|90979.2|91029.2|90979.2|91026.6|90976.6|16
1639633290000|2021-12-16 05:41:30|91028.7|90978.7|91028.1|90978.1|91029|90979|91026.6|90976.6|16
1639633300000|2021-12-16 05:41:40|91028.2|90978.2|91030.3|90980.3|91030.4|90980.4|91028.2|90978.2|11
1639633310000|2021-12-16 05:41:50|91030|90980|91028|90978|91030.1|90980.1|91027.6|90977.6|15
1639633320000|2021-12-16 05:42:00|91029|90979|91026.3|90976.3|91029|90979|91026|90976|16
1639633330000|2021-12-16 05:42:10|91026.9|90976.9|91028.4|90978.4|91028.6|90978.6|91026.9|90976.9|16
1639633340000|2021-12-16 05:42:20|91028.6|90978.6|91027.4|90977.4|91029.5|90979.5|91027.4|90977.4|19
1639633350000|2021-12-16 05:42:30|91027.8|90977.8|91027.4|90977.4|91028.2|90978.2|91027.2|90977.2|9
1639633360000|2021-12-16 05:42:40|91026.8|90976.8|91028.2|90978.2|91029.2|90979.2|91026.8|90976.8|13
1639633370000|2021-12-16 05:42:50|91028.5|90978.5|91026.6|90976.6|91029.4|90979.4|91026.6|90976.6|21
1639633380000|2021-12-16 05:43:00|91026.8|90976.8|91026.6|90976.6|91027.2|90977.2|91025.6|90975.6|26
1639633390000|2021-12-16 05:43:10|91026.2|90976.2|91025.6|90975.6|91026.5|90976.5|91023.8|90973.8|18
1639633400000|2021-12-16 05:43:20|91025.2|90975.2|91024.8|90974.8|91026.2|90976.2|91024.6|90974.6|14
1639633410000|2021-12-16 05:43:30|91024.4|90974.4|91025|90975|91025.2|90975.2|91024.4|90974.4|21
1639633420000|2021-12-16 05:43:40|91025.3|90975.3|91025.3|90975.3|91026.6|90976.6|91024|90974|13
1639633430000|2021-12-16 05:43:50|91024.9|90974.9|91024|90974|91025.2|90975.2|91024|90974|11
1639633440000|2021-12-16 05:44:00|91023|90973|91023.4|90973.4|91023.7|90973.7|91023|90973|7
1639633450000|2021-12-16 05:44:10|91023.5|90973.5|91025.6|90975.6|91025.6|90975.6|91023.4|90973.4|16
1639633460000|2021-12-16 05:44:20|91026|90976|91024.6|90974.6|91026.4|90976.4|91024|90974|13
1639633470000|2021-12-16 05:44:30|91023.1|90973.1|91023.7|90973.7|91024.7|90974.7|91022.4|90972.4|15
1639633480000|2021-12-16 05:44:40|91024|90974|91023.4|90973.4|91024.6|90974.6|91023.1|90973.1|27
1639633490000|2021-12-16 05:44:50|91023.5|90973.5|91022.7|90972.7|91023.6|90973.6|91022.1|90972.1|11
1639633500000|2021-12-16 05:45:00|91023.6|90973.6|91023.8|90973.8|91023.9|90973.9|91022.2|90972.2|14
1639633510000|2021-12-16 05:45:10|91023.9|90973.9|91023.3|90973.3|91024.2|90974.2|91022.8|90972.8|15
1639633520000|2021-12-16 05:45:20|91023.6|90973.6|91024.5|90974.5|91025.8|90975.8|91020.4|90970.4|14
1639633530000|2021-12-16 05:45:30|91024.3|90974.3|91023.3|90973.3|91026.4|90976.4|91023.3|90973.3|13
1639633540000|2021-12-16 05:45:40|91023.4|90973.4|91025|90975|91025|90975|91023.4|90973.4|17
1639633550000|2021-12-16 05:45:50|91025.2|90975.2|91026.9|90976.9|91027.5|90977.5|91022.8|90972.8|17
1639633560000|2021-12-16 05:46:00|91026.7|90976.7|91025.2|90975.2|91027.3|90977.3|91024.7|90974.7|29
1639633570000|2021-12-16 05:46:10|91024|90974|91024.1|90974.1|91024.7|90974.7|91023.8|90973.8|5
1639633580000|2021-12-16 05:46:20|91024|90974|91021.8|90971.8|91024|90974|91020.1|90970.1|23
1639633590000|2021-12-16 05:46:30|91021.4|90971.4|91019.9|90969.9|91021.5|90971.5|91018.4|90968.4|25
1639633600000|2021-12-16 05:46:40|91020|90970|91018|90968|91021|90971|91018|90968|14
1639633610000|2021-12-16 05:46:50|91019.6|90969.6|91021.3|90971.3|91021.4|90971.4|91018.1|90968.1|11
1639633620000|2021-12-16 05:47:00|91020.5|90970.5|91021.2|90971.2|91023.8|90973.8|91019.5|90969.5|24
1639633630000|2021-12-16 05:47:10|91021.3|90971.3|91018.3|90968.3|91021.3|90971.3|91014.5|90964.5|25
1639633640000|2021-12-16 05:47:20|91018.7|90968.7|91021.1|90971.1|91021.1|90971.1|91015.7|90965.7|18
1639633650000|2021-12-16 05:47:30|91021.2|90971.2|91015.7|90965.7|91021.3|90971.3|91015.6|90965.6|19
1639633660000|2021-12-16 05:47:40|91015.3|90965.3|91020.1|90970.1|91020.4|90970.4|91015.3|90965.3|20
1639633670000|2021-12-16 05:47:50|91020|90970|91016.2|90966.2|91020.1|90970.1|91015.4|90965.4|22
1639633680000|2021-12-16 05:48:00|91013.8|90963.8|91015.1|90965.1|91016.7|90966.7|91013.3|90963.3|15
1639633690000|2021-12-16 05:48:10|91015.8|90965.8|91013.2|90963.2|91015.8|90965.8|91007.8|90957.8|32
1639633700000|2021-12-16 05:48:20|91013.7|90963.7|91011.3|90961.3|91013.7|90963.7|91009.8|90959.8|9
1639633710000|2021-12-16 05:48:30|91012.3|90962.3|91011.3|90961.3|91014.5|90964.5|91010.6|90960.6|17
1639633720000|2021-12-16 05:48:40|91011.2|90961.2|91011.4|90961.4|91011.7|90961.7|91011|90961|7
1639633730000|2021-12-16 05:48:50|91010.3|90960.3|91010.8|90960.8|91011|90961|91008.5|90958.5|15
1639633740000|2021-12-16 05:49:00|91009.8|90959.8|91011.4|90961.4|91012.4|90962.4|91009.6|90959.6|21
1639633750000|2021-12-16 05:49:10|91011.9|90961.9|91012|90962|91014.2|90964.2|91011.1|90961.1|20
1639633760000|2021-12-16 05:49:20|91012.3|90962.3|91010.3|90960.3|91012.3|90962.3|91008.9|90958.9|10
1639633770000|2021-12-16 05:49:30|91009.3|90959.3|91012.3|90962.3|91013.1|90963.1|91009.3|90959.3|20
1639633780000|2021-12-16 05:49:40|91012.4|90962.4|91012.8|90962.8|91014.1|90964.1|91012.4|90962.4|13
1639633790000|2021-12-16 05:49:50|91011.9|90961.9|91011.4|90961.4|91011.9|90961.9|91009.9|90959.9|7
1639633800000|2021-12-16 05:50:00|91011.5|90961.5|91012.1|90962.1|91012.1|90962.1|91011.3|90961.3|7
1639633810000|2021-12-16 05:50:10|91011.8|90961.8|91012.1|90962.1|91014.5|90964.5|91011.5|90961.5|18
1639633820000|2021-12-16 05:50:20|91013|90963|91010.3|90960.3|91013|90963|91009.3|90959.3|5
1639633830000|2021-12-16 05:50:30|91009.8|90959.8|91011.3|90961.3|91012.6|90962.6|91009.8|90959.8|13
1639633840000|2021-12-16 05:50:40|91012.5|90962.5|91010.8|90960.8|91012.5|90962.5|91010.8|90960.8|13
1639633850000|2021-12-16 05:50:50|91013|90963|91012|90962|91014.8|90964.8|91011.8|90961.8|7
1639633860000|2021-12-16 05:51:00|91011.4|90961.4|91006.3|90956.3|91013.2|90963.2|91005.8|90955.8|30
1639633870000|2021-12-16 05:51:10|91007.2|90957.2|91004.9|90954.9|91007.2|90957.2|91004.9|90954.9|14
1639633880000|2021-12-16 05:51:20|91005.2|90955.2|91006.5|90956.5|91007.1|90957.1|91005.2|90955.2|13
1639633890000|2021-12-16 05:51:30|91006.6|90956.6|91005.9|90955.9|91007.1|90957.1|91002.8|90952.8|16
1639633900000|2021-12-16 05:51:40|91006.1|90956.1|91006.5|90956.5|91008.6|90958.6|91006|90956|16
1639633910000|2021-12-16 05:51:50|91005.5|90955.5|91005.2|90955.2|91006.3|90956.3|91002.4|90952.4|22
1639633920000|2021-12-16 05:52:00|91005.1|90955.1|91008|90958|91008.8|90958.8|91004.3|90954.3|25
1639633930000|2021-12-16 05:52:10|91008.3|90958.3|91004.3|90954.3|91008.3|90958.3|91003.3|90953.3|8
1639633940000|2021-12-16 05:52:20|91006.6|90956.6|91006.5|90956.5|91008.3|90958.3|91006.5|90956.5|14
1639633950000|2021-12-16 05:52:30|91004.6|90954.6|91004.1|90954.1|91007.1|90957.1|91004.1|90954.1|10
1639633960000|2021-12-16 05:52:40|91004|90954|91006.7|90956.7|91006.7|90956.7|91003.7|90953.7|21
1639633970000|2021-12-16 05:52:50|91006.4|90956.4|91003.6|90953.6|91008.3|90958.3|91003.6|90953.6|18
1639633980000|2021-12-16 05:53:00|91003.8|90953.8|91003.2|90953.2|91005.7|90955.7|91002.7|90952.7|20
1639633990000|2021-12-16 05:53:10|91003.3|90953.3|91004.4|90954.4|91004.5|90954.5|91003|90953|19
1639634000000|2021-12-16 05:53:20|91004.2|90954.2|91003.2|90953.2|91004.3|90954.3|91003|90953|8
1639634010000|2021-12-16 05:53:30|91002.5|90952.5|91000.3|90950.3|91003.7|90953.7|91000.3|90950.3|9
1639634020000|2021-12-16 05:53:40|90999.7|90949.7|91003|90953|91003|90953|90999.7|90949.7|14
1639634030000|2021-12-16 05:53:50|91002.9|90952.9|91004.1|90954.1|91005.1|90955.1|91002.4|90952.4|18
1639634040000|2021-12-16 05:54:00|91004.2|90954.2|91001.6|90951.6|91005.3|90955.3|91000.9|90950.9|20
1639634050000|2021-12-16 05:54:10|91002|90952|91001.7|90951.7|91002.9|90952.9|91001.1|90951.1|20
1639634060000|2021-12-16 05:54:20|91001|90951|91002.6|90952.6|91003.1|90953.1|91000.4|90950.4|20
1639634070000|2021-12-16 05:54:30|91001.8|90951.8|90999.7|90949.7|91002.2|90952.2|90998.7|90948.7|18
1639634080000|2021-12-16 05:54:40|90999.8|90949.8|91000.2|90950.2|91003.8|90953.8|90996.3|90946.3|43
1639634090000|2021-12-16 05:54:50|91000.1|90950.1|90999|90949|91000.5|90950.5|90999|90949|10
1639634100000|2021-12-16 05:55:00|90999.4|90949.4|91000.6|90950.6|91001.1|90951.1|90998.9|90948.9|26
1639634110000|2021-12-16 05:55:10|91000.7|90950.7|91001.8|90951.8|91003.1|90953.1|90999.4|90949.4|13
1639634120000|2021-12-16 05:55:20|91001.7|90951.7|91000|90950|91002.9|90952.9|90999.2|90949.2|15
1639634130000|2021-12-16 05:55:30|91000.2|90950.2|90999.6|90949.6|91001.1|90951.1|90998.1|90948.1|16
1639634140000|2021-12-16 05:55:40|91001.1|90951.1|91000.7|90950.7|91002.3|90952.3|90999.9|90949.9|27
1639634150000|2021-12-16 05:55:50|91000.3|90950.3|90997.6|90947.6|91000.9|90950.9|90997.2|90947.2|12
1639634160000|2021-12-16 05:56:00|90998.7|90948.7|91002.2|90952.2|91003.2|90953.2|90997.9|90947.9|25
1639634170000|2021-12-16 05:56:10|91002.3|90952.3|91002.6|90952.6|91004.2|90954.2|91001.9|90951.9|9
1639634180000|2021-12-16 05:56:20|91002.9|90952.9|91008.9|90958.9|91011|90961|91001.4|90951.4|21
1639634190000|2021-12-16 05:56:30|91006.1|90956.1|91007.3|90957.3|91009.2|90959.2|91005.4|90955.4|31
1639634200000|2021-12-16 05:56:40|91006.5|90956.5|91004.4|90954.4|91007.2|90957.2|91002.6|90952.6|24
1639634210000|2021-12-16 05:56:50|91004.5|90954.5|90990.4|90940.4|91005.2|90955.2|90989.4|90939.4|33
1639634220000|2021-12-16 05:57:00|90990.1|90940.1|90987.4|90937.4|90990.2|90940.2|90983.9|90933.9|29
1639634230000|2021-12-16 05:57:10|90987.1|90937.1|90984.4|90934.4|90988.3|90938.3|90982.9|90932.9|25
1639634240000|2021-12-16 05:57:20|90984.3|90934.3|90985|90935|90986.4|90936.4|90983.7|90933.7|32
1639634250000|2021-12-16 05:57:30|90985.4|90935.4|90986.2|90936.2|90987.1|90937.1|90985.1|90935.1|19
1639634260000|2021-12-16 05:57:40|90986.1|90936.1|90987.4|90937.4|90988.3|90938.3|90985.4|90935.4|35
1639634270000|2021-12-16 05:57:50|90988|90938|90986.4|90936.4|90988.5|90938.5|90986.4|90936.4|16
1639634280000|2021-12-16 05:58:00|90986.9|90936.9|90990.3|90940.3|90990.6|90940.6|90986.5|90936.5|26
1639634290000|2021-12-16 05:58:10|90990.8|90940.8|90990|90940|90990.9|90940.9|90987.3|90937.3|36
1639634300000|2021-12-16 05:58:20|90990.4|90940.4|90991|90941|90991.9|90941.9|90990.1|90940.1|34
1639634310000|2021-12-16 05:58:30|90990.3|90940.3|90987.2|90937.2|90990.7|90940.7|90986.7|90936.7|21
1639634320000|2021-12-16 05:58:40|90987.7|90937.7|90987.4|90937.4|90988|90938|90986.4|90936.4|23
1639634330000|2021-12-16 05:58:50|90987.7|90937.7|90985.6|90935.6|90987.7|90937.7|90984.7|90934.7|23
1639634340000|2021-12-16 05:59:00|90985.9|90935.9|90987.3|90937.3|90988|90938|90985.2|90935.2|24
1639634350000|2021-12-16 05:59:10|90986.3|90936.3|90986.4|90936.4|90988.6|90938.6|90985.4|90935.4|26
1639634360000|2021-12-16 05:59:20|90985.9|90935.9|90983.9|90933.9|90986|90936|90982.7|90932.7|31
1639634370000|2021-12-16 05:59:30|90983.5|90933.5|90980.8|90930.8|90985.4|90935.4|90980|90930|34
1639634380000|2021-12-16 05:59:40|90980.3|90930.3|90978.9|90928.9|90981.1|90931.1|90978.9|90928.9|30
1639634390000|2021-12-16 05:59:50|90978.7|90928.7|90978|90928|90979.3|90929.3|90977.7|90927.7|26
1639634400000|2021-12-16 06:00:00|90978.1|90928.1|90971.6|90921.6|90978.1|90928.1|90970|90920|51
1639634410000|2021-12-16 06:00:10|90971.3|90921.3|90973.4|90923.4|90973.9|90923.9|90970|90920|41
1639634420000|2021-12-16 06:00:20|90973.1|90923.1|90973.8|90923.8|90975.6|90925.6|90973.1|90923.1|29
1639634430000|2021-12-16 06:00:30|90972.4|90922.4|90975.1|90925.1|90975.1|90925.1|90969|90919|37
1639634440000|2021-12-16 06:00:40|90975.3|90925.3|90973.6|90923.6|90977|90927|90972.5|90922.5|47
1639634450000|2021-12-16 06:00:50|90972.9|90922.9|90973|90923|90974.2|90924.2|90972.4|90922.4|27
1639634460000|2021-12-16 06:01:00|90973.1|90923.1|90995.4|90945.4|90998.3|90948.3|90972.1|90922.1|29
1639634470000|2021-12-16 06:01:10|90995.3|90945.3|90992.7|90942.7|90995.5|90945.5|90992.7|90942.7|35
1639634480000|2021-12-16 06:01:20|90992.4|90942.4|90991|90941|90992.5|90942.5|90991|90941|17
1639634490000|2021-12-16 06:01:30|90990.9|90940.9|90988.5|90938.5|90991.2|90941.2|90988.3|90938.3|24
1639634500000|2021-12-16 06:01:40|90988.6|90938.6|90990|90940|90990|90940|90988.1|90938.1|28
1639634510000|2021-12-16 06:01:50|90990.2|90940.2|90990.7|90940.7|90990.7|90940.7|90988.8|90938.8|25
1639634520000|2021-12-16 06:02:00|90990.6|90940.6|90990.6|90940.6|90990.9|90940.9|90990.2|90940.2|25
1639634530000|2021-12-16 06:02:10|90990.7|90940.7|90990.8|90940.8|90991.2|90941.2|90990.4|90940.4|18
1639634540000|2021-12-16 06:02:20|90990.7|90940.7|90995.3|90945.3|90995.6|90945.6|90990.6|90940.6|30
1639634550000|2021-12-16 06:02:30|90995.2|90945.2|90994.9|90944.9|90995.5|90945.5|90994|90944|19
1639634560000|2021-12-16 06:02:40|90994.7|90944.7|90993.9|90943.9|90995.2|90945.2|90993.9|90943.9|31
1639634570000|2021-12-16 06:02:50|90993.8|90943.8|90993.7|90943.7|90994.7|90944.7|90993.6|90943.6|21
1639634580000|2021-12-16 06:03:00|90993.4|90943.4|90995.2|90945.2|90997.1|90947.1|90993.3|90943.3|41
1639634590000|2021-12-16 06:03:10|90995.1|90945.1|90991.2|90941.2|90995.1|90945.1|90990.2|90940.2|30
1639634600000|2021-12-16 06:03:20|90991.5|90941.5|90996.7|90946.7|90997.2|90947.2|90991.3|90941.3|26
1639634610000|2021-12-16 06:03:30|90997.1|90947.1|90996.8|90946.8|90997.1|90947.1|90995.9|90945.9|18
1639634620000|2021-12-16 06:03:40|90996.6|90946.6|90996.6|90946.6|90996.9|90946.9|90995.8|90945.8|21
1639634630000|2021-12-16 06:03:50|90997.5|90947.5|90998|90948|90998.1|90948.1|90997.2|90947.2|16
1639634640000|2021-12-16 06:04:00|90998.1|90948.1|90996.1|90946.1|90998.2|90948.2|90995.7|90945.7|28
1639634650000|2021-12-16 06:04:10|90995.5|90945.5|90995.9|90945.9|90995.9|90945.9|90995.2|90945.2|19
1639634660000|2021-12-16 06:04:20|90995.8|90945.8|90999.7|90949.7|90999.7|90949.7|90995.8|90945.8|33
1639634670000|2021-12-16 06:04:30|90998.5|90948.5|90997.8|90947.8|90999|90949|90997.5|90947.5|16
1639634680000|2021-12-16 06:04:40|90998.4|90948.4|90998.9|90948.9|90998.9|90948.9|90997.3|90947.3|18
1639634690000|2021-12-16 06:04:50|90999|90949|90998.7|90948.7|90999.7|90949.7|90998.4|90948.4|21
1639634700000|2021-12-16 06:05:00|90999.2|90949.2|90998.9|90948.9|91004.8|90954.8|90998.5|90948.5|41
1639634710000|2021-12-16 06:05:10|90999.1|90949.1|90998.9|90948.9|90999.2|90949.2|90997.1|90947.1|31
1639634720000|2021-12-16 06:05:20|90999.1|90949.1|90996.6|90946.6|90999.3|90949.3|90996.2|90946.2|25
1639634730000|2021-12-16 06:05:30|90996.7|90946.7|90996.5|90946.5|90997.8|90947.8|90995|90945|24
1639634740000|2021-12-16 06:05:40|90996.4|90946.4|90995.8|90945.8|90997.7|90947.7|90995.7|90945.7|30
1639634750000|2021-12-16 06:05:50|90996.5|90946.5|90991.6|90941.6|90996.7|90946.7|90991|90941|30
1639634760000|2021-12-16 06:06:00|90991.4|90941.4|90992|90942|90992.1|90942.1|90991.1|90941.1|18
1639634770000|2021-12-16 06:06:10|90991.9|90941.9|90991.5|90941.5|90992.3|90942.3|90991.1|90941.1|24
1639634780000|2021-12-16 06:06:20|90991.3|90941.3|90991.9|90941.9|90992.3|90942.3|90990.5|90940.5|25
1639634790000|2021-12-16 06:06:30|90992|90942|90991.7|90941.7|90992.6|90942.6|90991|90941|18
1639634800000|2021-12-16 06:06:40|90991.6|90941.6|90992.5|90942.5|90992.7|90942.7|90990.7|90940.7|35
1639634810000|2021-12-16 06:06:50|90990.7|90940.7|90986.6|90936.6|90990.7|90940.7|90986.6|90936.6|27
1639634820000|2021-12-16 06:07:00|90986.9|90936.9|90989.1|90939.1|90989.9|90939.9|90986.9|90936.9|19
1639634830000|2021-12-16 06:07:10|90989.8|90939.8|90989.3|90939.3|90990.1|90940.1|90988.5|90938.5|22
1639634840000|2021-12-16 06:07:20|90989.4|90939.4|90988.6|90938.6|90989.9|90939.9|90987.9|90937.9|29
1639634850000|2021-12-16 06:07:30|90988.2|90938.2|90989.3|90939.3|90989.9|90939.9|90987.9|90937.9|28
1639634860000|2021-12-16 06:07:40|90989.8|90939.8|90989.1|90939.1|90989.8|90939.8|90988.5|90938.5|22
1639634870000|2021-12-16 06:07:50|90989.3|90939.3|90992|90942|90992.1|90942.1|90987.6|90937.6|29
1639634880000|2021-12-16 06:08:00|90992.1|90942.1|90996.5|90946.5|90997.1|90947.1|90992.1|90942.1|26
1639634890000|2021-12-16 06:08:10|90996.3|90946.3|90996.5|90946.5|90996.6|90946.6|90995.6|90945.6|19
1639634900000|2021-12-16 06:08:20|90996.7|90946.7|90995|90945|90997.2|90947.2|90994.8|90944.8|23
1639634910000|2021-12-16 06:08:30|90995.1|90945.1|90994.5|90944.5|90995.6|90945.6|90994.3|90944.3|19
1639634920000|2021-12-16 06:08:40|90994.4|90944.4|90995.7|90945.7|90996|90946|90994.4|90944.4|20
1639634930000|2021-12-16 06:08:50|90995.9|90945.9|91001.3|90951.3|91002.4|90952.4|90995.9|90945.9|26
1639634940000|2021-12-16 06:09:00|91001.1|90951.1|91002.3|90952.3|91003.6|90953.6|91000.5|90950.5|42
1639634950000|2021-12-16 06:09:10|91002.4|90952.4|91002.4|90952.4|91003.1|90953.1|91002|90952|16
1639634960000|2021-12-16 06:09:20|91002.3|90952.3|91003.6|90953.6|91004.8|90954.8|91002.3|90952.3|32
1639634970000|2021-12-16 06:09:30|91003.5|90953.5|91003.8|90953.8|91004.6|90954.6|91002.8|90952.8|25
1639634980000|2021-12-16 06:09:40|91003.6|90953.6|91004.2|90954.2|91004.2|90954.2|91002.6|90952.6|24
1639634990000|2021-12-16 06:09:50|91004|90954|91004.1|90954.1|91004.6|90954.6|91004|90954|7
1639635000000|2021-12-16 06:10:00|91004.6|90954.6|91006.3|90956.3|91006.8|90956.8|91004.3|90954.3|28
1639635010000|2021-12-16 06:10:10|91006.7|90956.7|91005.1|90955.1|91006.7|90956.7|91005.1|90955.1|10
1639635020000|2021-12-16 06:10:20|91004.9|90954.9|91005|90955|91005.2|90955.2|91004.1|90954.1|21
1639635030000|2021-12-16 06:10:30|91005.1|90955.1|91003.7|90953.7|91005.6|90955.6|91003.7|90953.7|30
1639635040000|2021-12-16 06:10:40|91003.6|90953.6|91005.6|90955.6|91006.5|90956.5|91003.3|90953.3|39
1639635050000|2021-12-16 06:10:50|91006.2|90956.2|91006|90956|91006.7|90956.7|91005.5|90955.5|12
1639635060000|2021-12-16 06:11:00|91005.6|90955.6|91005.8|90955.8|91005.8|90955.8|91004.3|90954.3|13
1639635070000|2021-12-16 06:11:10|91006|90956|91006.1|90956.1|91006.1|90956.1|91004.3|90954.3|23
1639635080000|2021-12-16 06:11:20|91005.9|90955.9|91005.8|90955.8|91005.9|90955.9|91005|90955|15
1639635090000|2021-12-16 06:11:30|91005.6|90955.6|91005.3|90955.3|91005.7|90955.7|91004.9|90954.9|12
1639635100000|2021-12-16 06:11:40|91005.4|90955.4|91005.5|90955.5|91006.2|90956.2|91005.1|90955.1|8
1639635110000|2021-12-16 06:11:50|91005.2|90955.2|91005.7|90955.7|91006.2|90956.2|91005.1|90955.1|12
1639635120000|2021-12-16 06:12:00|91006.2|90956.2|91005.4|90955.4|91006.3|90956.3|91004.5|90954.5|28
1639635130000|2021-12-16 06:12:10|91005.5|90955.5|91007.2|90957.2|91007.3|90957.3|91001.9|90951.9|43
1639635140000|2021-12-16 06:12:20|91007.3|90957.3|91007.9|90957.9|91008.6|90958.6|91006.6|90956.6|23
1639635150000|2021-12-16 06:12:30|91007.8|90957.8|91009.2|90959.2|91009.6|90959.6|91006.9|90956.9|19
1639635160000|2021-12-16 06:12:40|91006.8|90956.8|91009.9|90959.9|91010|90960|91006.6|90956.6|24
1639635170000|2021-12-16 06:12:50|91009.6|90959.6|91008.9|90958.9|91010.1|90960.1|91008.7|90958.7|15
1639635180000|2021-12-16 06:13:00|91009|90959|91009.8|90959.8|91009.9|90959.9|91006.7|90956.7|20
1639635190000|2021-12-16 06:13:10|91009.1|90959.1|91002|90952|91009.3|90959.3|91001.5|90951.5|39
1639635200000|2021-12-16 06:13:20|91002.1|90952.1|91007.4|90957.4|91007.4|90957.4|91002|90952|27
1639635210000|2021-12-16 06:13:30|91001.1|90951.1|91002.8|90952.8|91004.3|90954.3|91001.1|90951.1|33
1639635220000|2021-12-16 06:13:40|91002.7|90952.7|91003|90953|91003.8|90953.8|91002.6|90952.6|13
1639635230000|2021-12-16 06:13:50|91002.6|90952.6|91002.3|90952.3|91003.8|90953.8|91001.1|90951.1|19
1639635240000|2021-12-16 06:14:00|91002.2|90952.2|91002.3|90952.3|91002.3|90952.3|91000.8|90950.8|31
1639635250000|2021-12-16 06:14:10|91002.1|90952.1|90997.4|90947.4|91002.8|90952.8|90997.4|90947.4|19
1639635260000|2021-12-16 06:14:20|90997.5|90947.5|90994.2|90944.2|90997.5|90947.5|90993.8|90943.8|36
1639635270000|2021-12-16 06:14:30|90994.1|90944.1|90994|90944|90994.3|90944.3|90993.1|90943.1|30
1639635280000|2021-12-16 06:14:40|90994.1|90944.1|90991.1|90941.1|90994.3|90944.3|90991.1|90941.1|25
1639635290000|2021-12-16 06:14:50|90991.5|90941.5|90992.2|90942.2|90993.4|90943.4|90991.5|90941.5|30
1639635300000|2021-12-16 06:15:00|90992.4|90942.4|90988|90938|90992.7|90942.7|90986.1|90936.1|41
1639635310000|2021-12-16 06:15:10|90987.3|90937.3|90982.6|90932.6|90987.3|90937.3|90979.2|90929.2|40
1639635320000|2021-12-16 06:15:20|90982.7|90932.7|90984.8|90934.8|90991|90941|90966.2|90916.2|44
1639635330000|2021-12-16 06:15:30|90982.5|90932.5|90984.9|90934.9|90984.9|90934.9|90982.5|90932.5|29
1639635340000|2021-12-16 06:15:40|90984.7|90934.7|90986.6|90936.6|90986.7|90936.7|90983.7|90933.7|21
1639635350000|2021-12-16 06:15:50|90986.5|90936.5|90988|90938|90989.8|90939.8|90984.8|90934.8|31
1639635360000|2021-12-16 06:16:00|90987.8|90937.8|90986.3|90936.3|90988.5|90938.5|90985.2|90935.2|25
1639635370000|2021-12-16 06:16:10|90987.5|90937.5|90989.5|90939.5|90989.7|90939.7|90986.9|90936.9|21
1639635380000|2021-12-16 06:16:20|90989.6|90939.6|90989.5|90939.5|90990.2|90940.2|90987.7|90937.7|22
1639635390000|2021-12-16 06:16:30|90989.3|90939.3|90990.5|90940.5|90991.1|90941.1|90987.6|90937.6|32
1639635400000|2021-12-16 06:16:40|90990.6|90940.6|90990.3|90940.3|90990.8|90940.8|90989.6|90939.6|18
1639635410000|2021-12-16 06:16:50|90990|90940|90989.9|90939.9|90990.4|90940.4|90989.1|90939.1|10
1639635420000|2021-12-16 06:17:00|90990.1|90940.1|90984.9|90934.9|90990.1|90940.1|90984.8|90934.8|32
1639635430000|2021-12-16 06:17:10|90984.8|90934.8|90984|90934|90985.2|90935.2|90983.9|90933.9|24
1639635440000|2021-12-16 06:17:20|90984.3|90934.3|90984|90934|90984.5|90934.5|90983.4|90933.4|21
1639635450000|2021-12-16 06:17:30|90984.2|90934.2|90984|90934|90984.6|90934.6|90983.1|90933.1|24
1639635460000|2021-12-16 06:17:40|90984.2|90934.2|90985.6|90935.6|90985.7|90935.7|90983.9|90933.9|30
1639635470000|2021-12-16 06:17:50|90985.5|90935.5|90988.5|90938.5|90988.5|90938.5|90985.3|90935.3|29
1639635480000|2021-12-16 06:18:00|90988.3|90938.3|90986.8|90936.8|90988.6|90938.6|90986.6|90936.6|14
1639635490000|2021-12-16 06:18:10|90987.1|90937.1|90987.6|90937.6|90990.3|90940.3|90987|90937|34
1639635500000|2021-12-16 06:18:20|90987.8|90937.8|90986.4|90936.4|90988|90938|90986.4|90936.4|13
1639635510000|2021-12-16 06:18:30|90986.9|90936.9|90986.8|90936.8|90987.5|90937.5|90986.6|90936.6|18
1639635520000|2021-12-16 06:18:40|90987|90937|90987.4|90937.4|90987.9|90937.9|90986.3|90936.3|18
1639635530000|2021-12-16 06:18:50|90987.1|90937.1|90987|90937|90987.7|90937.7|90986.9|90936.9|20
1639635540000|2021-12-16 06:19:00|90987.1|90937.1|90987|90937|90987.2|90937.2|90986.3|90936.3|21
1639635550000|2021-12-16 06:19:10|90986.7|90936.7|90985|90935|90989|90939|90982.9|90932.9|35
1639635560000|2021-12-16 06:19:20|90985.2|90935.2|90983.9|90933.9|90985.7|90935.7|90983.9|90933.9|23
1639635570000|2021-12-16 06:19:30|90984.4|90934.4|90982.6|90932.6|90985.4|90935.4|90982.6|90932.6|22
1639635580000|2021-12-16 06:19:40|90982.4|90932.4|90981.7|90931.7|90982.9|90932.9|90981.2|90931.2|21
1639635590000|2021-12-16 06:19:50|90981.9|90931.9|90982.7|90932.7|90985.8|90935.8|90981.7|90931.7|33
1639635600000|2021-12-16 06:20:00|90982.9|90932.9|90982.6|90932.6|90983.3|90933.3|90981.3|90931.3|22
1639635610000|2021-12-16 06:20:10|90982.3|90932.3|90982.2|90932.2|90983.2|90933.2|90981.6|90931.6|14
1639635620000|2021-12-16 06:20:20|90981.5|90931.5|90984.6|90934.6|90984.9|90934.9|90981.5|90931.5|16
1639635630000|2021-12-16 06:20:30|90986.1|90936.1|90982.4|90932.4|90986.2|90936.2|90982.4|90932.4|18
1639635640000|2021-12-16 06:20:40|90982.9|90932.9|90978|90928|90982.9|90932.9|90978|90928|25
1639635650000|2021-12-16 06:20:50|90977.9|90927.9|90976.1|90926.1|90979.3|90929.3|90975.9|90925.9|43
1639635660000|2021-12-16 06:21:00|90976.9|90926.9|90974.9|90924.9|90977.2|90927.2|90974.6|90924.6|30
1639635670000|2021-12-16 06:21:10|90974.8|90924.8|90974.7|90924.7|90976|90926|90974.6|90924.6|20
1639635680000|2021-12-16 06:21:20|90975|90925|90974.9|90924.9|90976.9|90926.9|90973.4|90923.4|26
1639635690000|2021-12-16 06:21:30|90975.9|90925.9|90976.4|90926.4|90976.4|90926.4|90973.7|90923.7|20
1639635700000|2021-12-16 06:21:40|90975.1|90925.1|90974.7|90924.7|90976.8|90926.8|90974.7|90924.7|21
1639635710000|2021-12-16 06:21:50|90974.4|90924.4|90973.2|90923.2|90975.2|90925.2|90972.2|90922.2|20
1639635720000|2021-12-16 06:22:00|90974|90924|90976.4|90926.4|90977.1|90927.1|90973.3|90923.3|25
1639635730000|2021-12-16 06:22:10|90976.5|90926.5|90975.4|90925.4|90978.9|90928.9|90974.8|90924.8|24
1639635740000|2021-12-16 06:22:20|90975.9|90925.9|90975.2|90925.2|90976.7|90926.7|90973.6|90923.6|10
1639635750000|2021-12-16 06:22:30|90975.9|90925.9|90971.8|90921.8|90976.4|90926.4|90971.2|90921.2|27
1639635760000|2021-12-16 06:22:40|90972.2|90922.2|90973.9|90923.9|90974.2|90924.2|90971.1|90921.1|23
1639635770000|2021-12-16 06:22:50|90973.4|90923.4|90974.6|90924.6|90975.4|90925.4|90973.2|90923.2|15
1639635780000|2021-12-16 06:23:00|90973.9|90923.9|90980.9|90930.9|90983.9|90933.9|90973.9|90923.9|37
1639635790000|2021-12-16 06:23:10|90980.7|90930.7|90982.6|90932.6|90983.1|90933.1|90980.1|90930.1|26
1639635800000|2021-12-16 06:23:20|90982.9|90932.9|90982.9|90932.9|90983.1|90933.1|90982.3|90932.3|18
1639635810000|2021-12-16 06:23:30|90983|90933|90982.3|90932.3|90985.4|90935.4|90981.9|90931.9|26
1639635820000|2021-12-16 06:23:40|90983.1|90933.1|90981.6|90931.6|90984.9|90934.9|90981.6|90931.6|24
1639635830000|2021-12-16 06:23:50|90981.4|90931.4|90976.3|90926.3|90983|90933|90976.3|90926.3|35
1639635840000|2021-12-16 06:24:00|90977.5|90927.5|90979.2|90929.2|90979.3|90929.3|90977.1|90927.1|26
1639635850000|2021-12-16 06:24:10|90978.5|90928.5|90965.5|90915.5|90978.8|90928.8|90965.5|90915.5|41
1639635860000|2021-12-16 06:24:20|90965.6|90915.6|90966.7|90916.7|90969.2|90919.2|90964.2|90914.2|51
1639635870000|2021-12-16 06:24:30|90965.2|90915.2|90966.3|90916.3|90966.5|90916.5|90964.6|90914.6|33
1639635880000|2021-12-16 06:24:40|90965.6|90915.6|90966.7|90916.7|90966.7|90916.7|90964.3|90914.3|26
1639635890000|2021-12-16 06:24:50|90966.9|90916.9|90968.2|90918.2|90969.6|90919.6|90966.8|90916.8|36
1639635900000|2021-12-16 06:25:00|90968.1|90918.1|90965.4|90915.4|90970.3|90920.3|90964.7|90914.7|37
1639635910000|2021-12-16 06:25:10|90965.3|90915.3|90969.7|90919.7|90970.3|90920.3|90964.9|90914.9|34
1639635920000|2021-12-16 06:25:20|90969.6|90919.6|90972|90922|90972.9|90922.9|90969.6|90919.6|26
1639635930000|2021-12-16 06:25:30|90972.1|90922.1|90969|90919|90972.1|90922.1|90967|90917|34
1639635940000|2021-12-16 06:25:40|90968.6|90918.6|90962.5|90912.5|90968.9|90918.9|90962.5|90912.5|28
1639635950000|2021-12-16 06:25:50|90963.9|90913.9|90963.4|90913.4|90963.9|90913.9|90961.6|90911.6|21
1639635960000|2021-12-16 06:26:00|90963.6|90913.6|90962.7|90912.7|90963.8|90913.8|90962|90912|29
1639635970000|2021-12-16 06:26:10|90962.4|90912.4|90961.4|90911.4|90963.3|90913.3|90961.4|90911.4|16
1639635980000|2021-12-16 06:26:20|90961.3|90911.3|90961.5|90911.5|90962.2|90912.2|90961|90911|17
1639635990000|2021-12-16 06:26:30|90961.4|90911.4|90961.8|90911.8|90962.9|90912.9|90959.8|90909.8|24
1639636000000|2021-12-16 06:26:40|90964.6|90914.6|90964.1|90914.1|90968.4|90918.4|90961.9|90911.9|38
1639636010000|2021-12-16 06:26:50|90963.5|90913.5|90964.4|90914.4|90964.8|90914.8|90962.9|90912.9|24
1639636020000|2021-12-16 06:27:00|90964.5|90914.5|90962.7|90912.7|90965.1|90915.1|90962.6|90912.6|22
1639636030000|2021-12-16 06:27:10|90962.9|90912.9|90962.6|90912.6|90964.1|90914.1|90962.6|90912.6|17
1639636040000|2021-12-16 06:27:20|90962|90912|90963|90913|90963.8|90913.8|90961.9|90911.9|24
1639636050000|2021-12-16 06:27:30|90963.1|90913.1|90962.8|90912.8|90965.9|90915.9|90962.3|90912.3|18
1639636060000|2021-12-16 06:27:40|90963|90913|90940|90890|90963.3|90913.3|90938.6|90888.6|42
1639636070000|2021-12-16 06:27:50|90939.8|90889.8|90941.2|90891.2|90941.4|90891.4|90939.8|90889.8|20
1639636080000|2021-12-16 06:28:00|90940.7|90890.7|90941.7|90891.7|90941.7|90891.7|90939.3|90889.3|25
1639636090000|2021-12-16 06:28:10|90941.6|90891.6|90938.2|90888.2|90942.1|90892.1|90937.9|90887.9|18
1639636100000|2021-12-16 06:28:20|90938.5|90888.5|90939.1|90889.1|90944.1|90894.1|90936.8|90886.8|43
1639636110000|2021-12-16 06:28:30|90939.7|90889.7|90939.9|90889.9|90941.4|90891.4|90939.4|90889.4|17
1639636120000|2021-12-16 06:28:40|90940.1|90890.1|90939.1|90889.1|90941.1|90891.1|90937.6|90887.6|32
1639636130000|2021-12-16 06:28:50|90939.8|90889.8|90934.4|90884.4|90939.8|90889.8|90934|90884|24
1639636140000|2021-12-16 06:29:00|90935|90885|90939.3|90889.3|90941.1|90891.1|90933.3|90883.3|24
1639636150000|2021-12-16 06:29:10|90940.4|90890.4|90939.5|90889.5|90940.9|90890.9|90938.2|90888.2|32
1639636160000|2021-12-16 06:29:20|90939.4|90889.4|90939.1|90889.1|90941.1|90891.1|90939.1|90889.1|14
1639636170000|2021-12-16 06:29:30|90938.9|90888.9|90941|90891|90941.4|90891.4|90938.7|90888.7|22
1639636180000|2021-12-16 06:29:40|90940.8|90890.8|90939.7|90889.7|90940.8|90890.8|90938.3|90888.3|17
1639636190000|2021-12-16 06:29:50|90939.8|90889.8|90935.1|90885.1|90940.4|90890.4|90932.8|90882.8|34
1639636200000|2021-12-16 06:30:00|90934.8|90884.8|90935.7|90885.7|90936.3|90886.3|90934.8|90884.8|25
1639636210000|2021-12-16 06:30:10|90935.5|90885.5|90936.5|90886.5|90936.5|90886.5|90935.5|90885.5|20
1639636220000|2021-12-16 06:30:20|90936.8|90886.8|90937.2|90887.2|90939.8|90889.8|90936|90886|24
1639636230000|2021-12-16 06:30:30|90937.3|90887.3|90936.9|90886.9|90939|90889|90936.9|90886.9|29
1639636240000|2021-12-16 06:30:40|90936.8|90886.8|90936.8|90886.8|90937.1|90887.1|90936.3|90886.3|10
1639636250000|2021-12-16 06:30:50|90937|90887|90937.6|90887.6|90938.2|90888.2|90936.1|90886.1|19
1639636260000|2021-12-16 06:31:00|90937.2|90887.2|90936.4|90886.4|90937.4|90887.4|90936|90886|26
1639636270000|2021-12-16 06:31:10|90936.7|90886.7|90935.7|90885.7|90936.7|90886.7|90935.2|90885.2|20
1639636280000|2021-12-16 06:31:20|90936|90886|90934.5|90884.5|90936.7|90886.7|90934.2|90884.2|16
1639636290000|2021-12-16 06:31:30|90933.9|90883.9|90935.5|90885.5|90935.7|90885.7|90933.3|90883.3|37
1639636300000|2021-12-16 06:31:40|90935.3|90885.3|90936|90886|90937.2|90887.2|90935.3|90885.3|21
1639636310000|2021-12-16 06:31:50|90935.7|90885.7|90936.9|90886.9|90938|90888|90935.4|90885.4|28
1639636320000|2021-12-16 06:32:00|90936.5|90886.5|90935.9|90885.9|90936.5|90886.5|90935.8|90885.8|15
1639636330000|2021-12-16 06:32:10|90936.1|90886.1|90932.3|90882.3|90936.7|90886.7|90931.2|90881.2|27
1639636340000|2021-12-16 06:32:20|90932.7|90882.7|90933.3|90883.3|90934.1|90884.1|90931.9|90881.9|20
1639636350000|2021-12-16 06:32:30|90933.4|90883.4|90929.3|90879.3|90933.4|90883.4|90929.2|90879.2|33
1639636360000|2021-12-16 06:32:40|90929.2|90879.2|90929.1|90879.1|90930.3|90880.3|90928.2|90878.2|22
1639636370000|2021-12-16 06:32:50|90929.2|90879.2|90930.8|90880.8|90931.8|90881.8|90929.2|90879.2|26
1639636380000|2021-12-16 06:33:00|90930.9|90880.9|90929.3|90879.3|90933|90883|90928.9|90878.9|32
1639636390000|2021-12-16 06:33:10|90929.5|90879.5|90927.8|90877.8|90930.1|90880.1|90927.3|90877.3|25
1639636400000|2021-12-16 06:33:20|90927.6|90877.6|90928.6|90878.6|90929.6|90879.6|90927.6|90877.6|11
1639636410000|2021-12-16 06:33:30|90928.2|90878.2|90930.2|90880.2|90930.3|90880.3|90928.2|90878.2|15
1639636420000|2021-12-16 06:33:40|90930.3|90880.3|90931.3|90881.3|90931.4|90881.4|90930.1|90880.1|12
1639636430000|2021-12-16 06:33:50|90930.5|90880.5|90931.8|90881.8|90931.8|90881.8|90930.5|90880.5|10
1639636440000|2021-12-16 06:34:00|90933|90883|90930.3|90880.3|90933|90883|90927.7|90877.7|28
1639636450000|2021-12-16 06:34:10|90930.9|90880.9|90929.8|90879.8|90930.9|90880.9|90929.6|90879.6|24
1639636460000|2021-12-16 06:34:20|90929.5|90879.5|90931.8|90881.8|90932.2|90882.2|90929.5|90879.5|16
1639636470000|2021-12-16 06:34:30|90932.1|90882.1|90928.1|90878.1|90932.1|90882.1|90928.1|90878.1|20
1639636480000|2021-12-16 06:34:40|90928.4|90878.4|90928.4|90878.4|90930.2|90880.2|90928.3|90878.3|19
1639636490000|2021-12-16 06:34:50|90928.3|90878.3|90929.1|90879.1|90929.5|90879.5|90928.2|90878.2|12
1639636500000|2021-12-16 06:35:00|90928.8|90878.8|90933.6|90883.6|90933.6|90883.6|90928.4|90878.4|21
1639636510000|2021-12-16 06:35:10|90932.1|90882.1|90930.8|90880.8|90932.6|90882.6|90929.8|90879.8|16
1639636520000|2021-12-16 06:35:20|90930|90880|90930.1|90880.1|90931.4|90881.4|90929.6|90879.6|18
1639636530000|2021-12-16 06:35:30|90930.3|90880.3|90931.4|90881.4|90931.5|90881.5|90930.2|90880.2|26
1639636540000|2021-12-16 06:35:40|90931.8|90881.8|90930.3|90880.3|90931.8|90881.8|90929.9|90879.9|19
1639636550000|2021-12-16 06:35:50|90930.6|90880.6|90918.7|90868.7|90930.6|90880.6|90916.3|90866.3|26
1639636560000|2021-12-16 06:36:00|90917.4|90867.4|90916.6|90866.6|90918.1|90868.1|90916.1|90866.1|33
1639636570000|2021-12-16 06:36:10|90916.8|90866.8|90913|90863|90917.1|90867.1|90911.6|90861.6|16
1639636580000|2021-12-16 06:36:20|90914|90864|90904.6|90854.6|90914|90864|90904.5|90854.5|39
1639636590000|2021-12-16 06:36:30|90903.5|90853.5|90903.4|90853.4|90904.9|90854.9|90903.4|90853.4|23
1639636600000|2021-12-16 06:36:40|90903.7|90853.7|90910.2|90860.2|90910.4|90860.4|90903.6|90853.6|24
1639636610000|2021-12-16 06:36:50|90908.7|90858.7|90912.4|90862.4|90912.4|90862.4|90907.7|90857.7|19
1639636620000|2021-12-16 06:37:00|90912.6|90862.6|90913.1|90863.1|90913.1|90863.1|90912|90862|10
1639636630000|2021-12-16 06:37:10|90912.7|90862.7|90912.8|90862.8|90913.1|90863.1|90911.2|90861.2|19
1639636640000|2021-12-16 06:37:20|90912.5|90862.5|90912.7|90862.7|90912.8|90862.8|90911.4|90861.4|16
1639636650000|2021-12-16 06:37:30|90912.4|90862.4|90913.5|90863.5|90913.5|90863.5|90909.4|90859.4|20
1639636660000|2021-12-16 06:37:40|90913.6|90863.6|90911.7|90861.7|90913.7|90863.7|90910.8|90860.8|21
1639636670000|2021-12-16 06:37:50|90911.5|90861.5|90911|90861|90911.9|90861.9|90909.1|90859.1|16
1639636680000|2021-12-16 06:38:00|90910.7|90860.7|90913.4|90863.4|90913.8|90863.8|90909.9|90859.9|21
1639636690000|2021-12-16 06:38:10|90911|90861|90914.7|90864.7|90914.7|90864.7|90911|90861|21
1639636700000|2021-12-16 06:38:20|90914.4|90864.4|90913.3|90863.3|90914.8|90864.8|90913.1|90863.1|14
1639636710000|2021-12-16 06:38:30|90911.2|90861.2|90913.4|90863.4|90913.7|90863.7|90911.2|90861.2|21
1639636720000|2021-12-16 06:38:40|90914.6|90864.6|90913.5|90863.5|90917.2|90867.2|90911.8|90861.8|18
1639636730000|2021-12-16 06:38:50|90914|90864|90914.7|90864.7|90915.1|90865.1|90913.9|90863.9|13
1639636740000|2021-12-16 06:39:00|90914.5|90864.5|90914.1|90864.1|90915.1|90865.1|90913.3|90863.3|20
1639636750000|2021-12-16 06:39:10|90914|90864|90916.1|90866.1|90916.2|90866.2|90913.5|90863.5|22
1639636760000|2021-12-16 06:39:20|90916.5|90866.5|90916.5|90866.5|90916.8|90866.8|90916.1|90866.1|7
1639636770000|2021-12-16 06:39:30|90916.2|90866.2|90915.8|90865.8|90917.6|90867.6|90911.4|90861.4|35
1639636780000|2021-12-16 06:39:40|90914.5|90864.5|90916.2|90866.2|90917.2|90867.2|90914|90864|25
1639636790000|2021-12-16 06:39:50|90916.5|90866.5|90917.5|90867.5|90918|90868|90915.6|90865.6|20
1639636800000|2021-12-16 06:40:00|90917.6|90867.6|90916.4|90866.4|90917.8|90867.8|90916.4|90866.4|19
1639636810000|2021-12-16 06:40:10|90917.7|90867.7|90918|90868|90918.8|90868.8|90917.4|90867.4|22
1639636820000|2021-12-16 06:40:20|90917.2|90867.2|90918.6|90868.6|90918.6|90868.6|90916.9|90866.9|17
1639636830000|2021-12-16 06:40:30|90919.6|90869.6|90917.2|90867.2|90920.1|90870.1|90917.2|90867.2|16
1639636840000|2021-12-16 06:40:40|90918.8|90868.8|90918.2|90868.2|90922.9|90872.9|90917.6|90867.6|35
1639636850000|2021-12-16 06:40:50|90918|90868|90918.7|90868.7|90918.7|90868.7|90917.4|90867.4|28
1639636860000|2021-12-16 06:41:00|90918.3|90868.3|90916.3|90866.3|90918.7|90868.7|90916.3|90866.3|37
1639636870000|2021-12-16 06:41:10|90915.9|90865.9|90915.8|90865.8|90916.4|90866.4|90915.2|90865.2|22
1639636880000|2021-12-16 06:41:20|90915.5|90865.5|90916.4|90866.4|90917.6|90867.6|90915.2|90865.2|25
1639636890000|2021-12-16 06:41:30|90916.3|90866.3|90917.3|90867.3|90917.6|90867.6|90915.6|90865.6|15
1639636900000|2021-12-16 06:41:40|90915.6|90865.6|90916.2|90866.2|90916.9|90866.9|90915.1|90865.1|11
1639636910000|2021-12-16 06:41:50|90916.8|90866.8|90918.8|90868.8|90918.9|90868.9|90915.7|90865.7|17
1639636920000|2021-12-16 06:42:00|90918.6|90868.6|90916.6|90866.6|90919|90869|90915.9|90865.9|28
1639636930000|2021-12-16 06:42:10|90918|90868|90917.7|90867.7|90918.8|90868.8|90916.9|90866.9|18
1639636940000|2021-12-16 06:42:20|90917.8|90867.8|90917.5|90867.5|90918|90868|90917.2|90867.2|16
1639636950000|2021-12-16 06:42:30|90918|90868|90918.5|90868.5|90918.6|90868.6|90916.6|90866.6|19
1639636960000|2021-12-16 06:42:40|90918.4|90868.4|90917.8|90867.8|90919.2|90869.2|90917.8|90867.8|18
1639636970000|2021-12-16 06:42:50|90918|90868|90918.3|90868.3|90918.3|90868.3|90915.9|90865.9|18
1639636980000|2021-12-16 06:43:00|90916.8|90866.8|90917.5|90867.5|90918.5|90868.5|90916.1|90866.1|22
1639636990000|2021-12-16 06:43:10|90918.4|90868.4|90915.1|90865.1|90918.4|90868.4|90914.8|90864.8|17
1639637000000|2021-12-16 06:43:20|90915.8|90865.8|90907.4|90857.4|90916.3|90866.3|90906.7|90856.7|35
1639637010000|2021-12-16 06:43:30|90906.7|90856.7|90886.4|90836.4|90906.7|90856.7|90882.4|90832.4|49
1639637020000|2021-12-16 06:43:40|90886.6|90836.6|90884.3|90834.3|90886.8|90836.8|90884.3|90834.3|29
1639637030000|2021-12-16 06:43:50|90884.6|90834.6|90886.9|90836.9|90888.4|90838.4|90883.8|90833.8|21
1639637040000|2021-12-16 06:44:00|90886.2|90836.2|90888.4|90838.4|90889.3|90839.3|90883.5|90833.5|31
1639637050000|2021-12-16 06:44:10|90887.9|90837.9|90887.5|90837.5|90888.7|90838.7|90885.3|90835.3|25
1639637060000|2021-12-16 06:44:20|90887.6|90837.6|90886.3|90836.3|90887.9|90837.9|90884.8|90834.8|26
1639637070000|2021-12-16 06:44:30|90885.9|90835.9|90884.1|90834.1|90886.9|90836.9|90883.2|90833.2|21
1639637080000|2021-12-16 06:44:40|90885|90835|90884.6|90834.6|90886.2|90836.2|90882.6|90832.6|34
1639637090000|2021-12-16 06:44:50|90882.5|90832.5|90885|90835|90885.2|90835.2|90882.5|90832.5|33
1639637100000|2021-12-16 06:45:00|90884.6|90834.6|90886.1|90836.1|90887.7|90837.7|90884.6|90834.6|30
1639637110000|2021-12-16 06:45:10|90886.5|90836.5|90887.8|90837.8|90888.3|90838.3|90886.1|90836.1|25
1639637120000|2021-12-16 06:45:20|90885.9|90835.9|90886.5|90836.5|90886.9|90836.9|90885.7|90835.7|15
1639637130000|2021-12-16 06:45:30|90885.5|90835.5|90889.3|90839.3|90889.3|90839.3|90885.1|90835.1|20
1639637140000|2021-12-16 06:45:40|90887.2|90837.2|90884.2|90834.2|90889.7|90839.7|90883.2|90833.2|31
1639637150000|2021-12-16 06:45:50|90883.3|90833.3|90884|90834|90885.8|90835.8|90880.1|90830.1|31
1639637160000|2021-12-16 06:46:00|90882.8|90832.8|90883.9|90833.9|90885.1|90835.1|90882.8|90832.8|21
1639637170000|2021-12-16 06:46:10|90883.3|90833.3|90879.9|90829.9|90884.1|90834.1|90879.6|90829.6|23
1639637180000|2021-12-16 06:46:20|90879.8|90829.8|90880.5|90830.5|90882.9|90832.9|90879.8|90829.8|20
1639637190000|2021-12-16 06:46:30|90880.1|90830.1|90881.2|90831.2|90881.3|90831.3|90880.1|90830.1|11
1639637200000|2021-12-16 06:46:40|90881.5|90831.5|90870.9|90820.9|90881.5|90831.5|90870.9|90820.9|38
1639637210000|2021-12-16 06:46:50|90871.2|90821.2|90870.9|90820.9|90874.5|90824.5|90870.4|90820.4|18
1639637220000|2021-12-16 06:47:00|90871.7|90821.7|90872.7|90822.7|90873.2|90823.2|90871.3|90821.3|20
1639637230000|2021-12-16 06:47:10|90872.5|90822.5|90870.8|90820.8|90873.5|90823.5|90870.8|90820.8|29
1639637240000|2021-12-16 06:47:20|90870.4|90820.4|90872.1|90822.1|90872.8|90822.8|90870.4|90820.4|23
1639637250000|2021-12-16 06:47:30|90872.4|90822.4|90871|90821|90873.6|90823.6|90870.8|90820.8|23
1639637260000|2021-12-16 06:47:40|90870.6|90820.6|90868.7|90818.7|90872.1|90822.1|90865.5|90815.5|40
1639637270000|2021-12-16 06:47:50|90867.8|90817.8|90867.2|90817.2|90868.1|90818.1|90866.5|90816.5|20
1639637280000|2021-12-16 06:48:00|90867.1|90817.1|90864.5|90814.5|90867.3|90817.3|90864|90814|28
1639637290000|2021-12-16 06:48:10|90865.8|90815.8|90871.2|90821.2|90872.4|90822.4|90865.8|90815.8|34
1639637300000|2021-12-16 06:48:20|90870.2|90820.2|90857.6|90807.6|90874.3|90824.3|90853.1|90803.1|39
1639637310000|2021-12-16 06:48:30|90858.9|90808.9|90856.2|90806.2|90859.7|90809.7|90855.5|90805.5|22
1639637320000|2021-12-16 06:48:40|90857.1|90807.1|90859.2|90809.2|90859.6|90809.6|90855.7|90805.7|33
1639637330000|2021-12-16 06:48:50|90859.4|90809.4|90852.7|90802.7|90859.9|90809.9|90849|90799|47
1639637340000|2021-12-16 06:49:00|90852.5|90802.5|90853.8|90803.8|90854.3|90804.3|90850.9|90800.9|29
1639637350000|2021-12-16 06:49:10|90854.1|90804.1|90857.3|90807.3|90857.3|90807.3|90852.7|90802.7|28
1639637360000|2021-12-16 06:49:20|90858.2|90808.2|90857.3|90807.3|90858.6|90808.6|90855.1|90805.1|36
1639637370000|2021-12-16 06:49:30|90856.9|90806.9|90858.5|90808.5|90859.3|90809.3|90856.9|90806.9|23
1639637380000|2021-12-16 06:49:40|90858.6|90808.6|90858.5|90808.5|90858.6|90808.6|90856.1|90806.1|26
1639637390000|2021-12-16 06:49:50|90858.1|90808.1|90858.2|90808.2|90858.5|90808.5|90857.6|90807.6|13
1639637400000|2021-12-16 06:50:00|90857.6|90807.6|90858.4|90808.4|90858.5|90808.5|90856.7|90806.7|27
1639637410000|2021-12-16 06:50:10|90857.8|90807.8|90855|90805|90857.8|90807.8|90855|90805|17
1639637420000|2021-12-16 06:50:20|90855.2|90805.2|90857.1|90807.1|90857.1|90807.1|90855.1|90805.1|11
1639637430000|2021-12-16 06:50:30|90857|90807|90855.2|90805.2|90859.3|90809.3|90853.8|90803.8|22
1639637440000|2021-12-16 06:50:40|90854.9|90804.9|90857.4|90807.4|90857.7|90807.7|90854.9|90804.9|27
1639637450000|2021-12-16 06:50:50|90857.3|90807.3|90856|90806|90857.7|90807.7|90855.5|90805.5|21
1639637460000|2021-12-16 06:51:00|90855.9|90805.9|90848.6|90798.6|90857.2|90807.2|90847.7|90797.7|29
1639637470000|2021-12-16 06:51:10|90848.7|90798.7|90850.7|90800.7|90852.9|90802.9|90848.7|90798.7|19
1639637480000|2021-12-16 06:51:20|90850.4|90800.4|90851.8|90801.8|90851.8|90801.8|90850.3|90800.3|15
1639637490000|2021-12-16 06:51:30|90851.7|90801.7|90850.1|90800.1|90851.7|90801.7|90850.1|90800.1|15
1639637500000|2021-12-16 06:51:40|90849.7|90799.7|90851.4|90801.4|90851.4|90801.4|90848.5|90798.5|11
1639637510000|2021-12-16 06:51:50|90851.7|90801.7|90851.2|90801.2|90852.5|90802.5|90847.7|90797.7|42
1639637520000|2021-12-16 06:52:00|90851.1|90801.1|90851.6|90801.6|90852|90802|90850.7|90800.7|25
1639637530000|2021-12-16 06:52:10|90851.4|90801.4|90850.6|90800.6|90851.4|90801.4|90848.5|90798.5|40
1639637540000|2021-12-16 06:52:20|90850.1|90800.1|90847|90797|90851.4|90801.4|90847|90797|24
1639637550000|2021-12-16 06:52:30|90846.3|90796.3|90846.1|90796.1|90849.6|90799.6|90844.7|90794.7|27
1639637560000|2021-12-16 06:52:40|90846|90796|90847.5|90797.5|90847.7|90797.7|90845.3|90795.3|30
1639637570000|2021-12-16 06:52:50|90847.7|90797.7|90844.8|90794.8|90847.7|90797.7|90844.3|90794.3|25
1639637580000|2021-12-16 06:53:00|90843.4|90793.4|90842.1|90792.1|90844.8|90794.8|90842.1|90792.1|15
1639637590000|2021-12-16 06:53:10|90841.9|90791.9|90844.4|90794.4|90845.1|90795.1|90841.9|90791.9|17
1639637600000|2021-12-16 06:53:20|90844.9|90794.9|90844.4|90794.4|90846.1|90796.1|90841.9|90791.9|21
1639637610000|2021-12-16 06:53:30|90845|90795|90844.9|90794.9|90846.2|90796.2|90844.1|90794.1|19
1639637620000|2021-12-16 06:53:40|90844.8|90794.8|90842.4|90792.4|90845.1|90795.1|90841.9|90791.9|28
1639637630000|2021-12-16 06:53:50|90842.8|90792.8|90837.9|90787.9|90843.9|90793.9|90837.9|90787.9|35
1639637640000|2021-12-16 06:54:00|90837.8|90787.8|90825.5|90775.5|90839.9|90789.9|90824.4|90774.4|58
1639637650000|2021-12-16 06:54:10|90825.3|90775.3|90801.6|90751.6|90826|90776|90800.3|90750.3|45
1639637660000|2021-12-16 06:54:20|90800.9|90750.9|90801.6|90751.6|90804.2|90754.2|90800.9|90750.9|19
1639637670000|2021-12-16 06:54:30|90802.8|90752.8|90800.3|90750.3|90804.1|90754.1|90798.9|90748.9|38
1639637680000|2021-12-16 06:54:40|90801.1|90751.1|90802.7|90752.7|90803.9|90753.9|90796.4|90746.4|38
1639637690000|2021-12-16 06:54:50|90801.3|90751.3|90800.9|90750.9|90803.1|90753.1|90798.2|90748.2|33
1639637700000|2021-12-16 06:55:00|90801|90751|90805.5|90755.5|90805.7|90755.7|90801|90751|32
1639637710000|2021-12-16 06:55:10|90805.6|90755.6|90805.3|90755.3|90806.1|90756.1|90803.7|90753.7|29
1639637720000|2021-12-16 06:55:20|90805.4|90755.4|90802.7|90752.7|90806.3|90756.3|90799.9|90749.9|33
1639637730000|2021-12-16 06:55:30|90802.2|90752.2|90803.8|90753.8|90804.1|90754.1|90801.2|90751.2|26
1639637740000|2021-12-16 06:55:40|90803.9|90753.9|90800.2|90750.2|90803.9|90753.9|90799.5|90749.5|21
1639637750000|2021-12-16 06:55:50|90800.1|90750.1|90800|90750|90801.1|90751.1|90798.2|90748.2|25
1639637760000|2021-12-16 06:56:00|90799.9|90749.9|90805.7|90755.7|90810|90760|90799|90749|33
1639637770000|2021-12-16 06:56:10|90805.5|90755.5|90805.1|90755.1|90806.2|90756.2|90802.9|90752.9|34
1639637780000|2021-12-16 06:56:20|90804.7|90754.7|90802.9|90752.9|90804.7|90754.7|90801.7|90751.7|18
1639637790000|2021-12-16 06:56:30|90804.1|90754.1|90802.7|90752.7|90810.2|90760.2|90802.4|90752.4|24
1639637800000|2021-12-16 06:56:40|90802.9|90752.9|90792.8|90742.8|90806.1|90756.1|90790.1|90740.1|48
1639637810000|2021-12-16 06:56:50|90791.3|90741.3|90793.2|90743.2|90793.3|90743.3|90789.5|90739.5|24
1639637820000|2021-12-16 06:57:00|90792.8|90742.8|90795.5|90745.5|90800.3|90750.3|90791.4|90741.4|32
1639637830000|2021-12-16 06:57:10|90795.2|90745.2|90795.9|90745.9|90798.7|90748.7|90794.9|90744.9|28
1639637840000|2021-12-16 06:57:20|90796|90746|90793.1|90743.1|90796|90746|90792.8|90742.8|29
1639637850000|2021-12-16 06:57:30|90793.3|90743.3|90788.1|90738.1|90795.5|90745.5|90787.8|90737.8|31
1639637860000|2021-12-16 06:57:40|90789.8|90739.8|90792.8|90742.8|90792.8|90742.8|90788.2|90738.2|21
1639637870000|2021-12-16 06:57:50|90792.6|90742.6|90789.5|90739.5|90792.9|90742.9|90789.5|90739.5|6
1639637880000|2021-12-16 06:58:00|90790.1|90740.1|90788.8|90738.8|90790.7|90740.7|90788.2|90738.2|21
1639637890000|2021-12-16 06:58:10|90788.9|90738.9|90789.4|90739.4|90790.1|90740.1|90788.9|90738.9|16
1639637900000|2021-12-16 06:58:20|90789.8|90739.8|90786.2|90736.2|90796.2|90746.2|90786.2|90736.2|29
1639637910000|2021-12-16 06:58:30|90785.8|90735.8|90784|90734|90788.7|90738.7|90783.9|90733.9|20
1639637920000|2021-12-16 06:58:40|90785.9|90735.9|90785.9|90735.9|90789.6|90739.6|90785.9|90735.9|22
1639637930000|2021-12-16 06:58:50|90785.8|90735.8|90787.3|90737.3|90788.1|90738.1|90785.8|90735.8|22
1639637940000|2021-12-16 06:59:00|90788.9|90738.9|90788.5|90738.5|90790.8|90740.8|90787.7|90737.7|27
1639637950000|2021-12-16 06:59:10|90788.1|90738.1|90787.3|90737.3|90791.1|90741.1|90786.5|90736.5|25
1639637960000|2021-12-16 06:59:20|90789.9|90739.9|90790.6|90740.6|90793.7|90743.7|90787.3|90737.3|24
1639637970000|2021-12-16 06:59:30|90793|90743|90788.3|90738.3|90793.7|90743.7|90787.9|90737.9|29
1639637980000|2021-12-16 06:59:40|90788.1|90738.1|90788.5|90738.5|90789.8|90739.8|90788.1|90738.1|16
1639637990000|2021-12-16 06:59:50|90788.8|90738.8|90785.3|90735.3|90790.7|90740.7|90784|90734|29
1639638000000|2021-12-16 07:00:00|90787.3|90737.3|90798.6|90748.6|90800.1|90750.1|90786.2|90736.2|55
1639638010000|2021-12-16 07:00:10|90799.1|90749.1|90798.9|90748.9|90799.5|90749.5|90796.8|90746.8|32
1639638020000|2021-12-16 07:00:20|90798.3|90748.3|90795.2|90745.2|90801.4|90751.4|90795.1|90745.1|37
1639638030000|2021-12-16 07:00:30|90795.3|90745.3|90794|90744|90795.4|90745.4|90793.5|90743.5|31
1639638040000|2021-12-16 07:00:40|90794.7|90744.7|90795|90745|90795.3|90745.3|90793.4|90743.4|34
1639638050000|2021-12-16 07:00:50|90795.1|90745.1|90793.9|90743.9|90797.1|90747.1|90793.9|90743.9|32
1639638060000|2021-12-16 07:01:00|90793.8|90743.8|90795.3|90745.3|90796.2|90746.2|90793.8|90743.8|32
1639638070000|2021-12-16 07:01:10|90795.4|90745.4|90792.8|90742.8|90796.6|90746.6|90790.7|90740.7|32
1639638080000|2021-12-16 07:01:20|90792.9|90742.9|90795|90745|90795|90745|90792.7|90742.7|32
1639638090000|2021-12-16 07:01:30|90794.8|90744.8|90794.4|90744.4|90795|90745|90793.8|90743.8|25
1639638100000|2021-12-16 07:01:40|90794.2|90744.2|90794.7|90744.7|90795.6|90745.6|90792.5|90742.5|26
1639638110000|2021-12-16 07:01:50|90795.8|90745.8|90797.2|90747.2|90799.6|90749.6|90792.9|90742.9|35
1639638120000|2021-12-16 07:02:00|90796.9|90746.9|90785.3|90735.3|90797.2|90748.2|90773.2|90735.3|38
1639638130000|2021-12-16 07:02:10|90789.3|90739.3|90787.8|90737.8|90789.3|90739.3|90785.9|90735.9|27
1639638140000|2021-12-16 07:02:20|90787.5|90737.5|90788.3|90738.3|90790.3|90740.3|90787.5|90737.5|20
1639638150000|2021-12-16 07:02:30|90788.2|90738.2|90788.6|90738.6|90789.1|90739.1|90787.3|90737.3|21
1639638160000|2021-12-16 07:02:40|90791.4|90741.4|90792.4|90742.4|90793.5|90743.5|90788.2|90738.2|43
1639638170000|2021-12-16 07:02:50|90794|90744|90790|90740|90802|90761.7|90786.7|90738.4|44
1639638180000|2021-12-16 07:03:00|90790.1|90740.1|90787.2|90737.2|90790.6|90740.6|90785.2|90735.2|37
1639638190000|2021-12-16 07:03:10|90786.8|90736.8|90780.7|90730.7|90786.8|90736.8|90780.4|90730.4|37
1639638200000|2021-12-16 07:03:20|90781.9|90731.9|90777.9|90727.9|90782|90732|90777.8|90727.8|32
1639638210000|2021-12-16 07:03:30|90777.8|90727.8|90772.5|90722.5|90778.5|90736.7|90761.4|90717.3|47
1639638220000|2021-12-16 07:03:40|90772.3|90722.3|90768|90718|90772.6|90722.6|90766.6|90716.6|43
1639638230000|2021-12-16 07:03:50|90768.2|90718.2|90769|90719|90770.2|90720.2|90767.6|90717.6|40
1639638240000|2021-12-16 07:04:00|90768.9|90718.9|90763.5|90713.5|90769.4|90719.4|90762|90712|52
1639638250000|2021-12-16 07:04:10|90762.8|90712.8|90762.7|90712.7|90763.5|90716.2|90741.2|90703.4|59
1639638260000|2021-12-16 07:04:20|90762.4|90712.4|90765|90715|90765.3|90715.3|90759.9|90709.9|42
1639638270000|2021-12-16 07:04:30|90765.2|90715.2|90766.5|90716.5|90766.5|90716.5|90761.7|90711.7|24
1639638280000|2021-12-16 07:04:40|90766.7|90716.7|90765.8|90715.8|90769.8|90729.4|90754.4|90712.5|59
1639638290000|2021-12-16 07:04:50|90764.5|90714.5|90762.3|90712.3|90765.4|90715.4|90761.5|90711.5|53
1639638300000|2021-12-16 07:05:00|90762.4|90712.4|90753.9|90703.9|90763.9|90713.9|90753.9|90703.9|51
1639638310000|2021-12-16 07:05:10|90754.3|90704.3|90759.7|90709.7|90760.3|90710.3|90753.5|90703.5|49
1639638320000|2021-12-16 07:05:20|90761.5|90711.5|90748.5|90698.5|90762|90712|90747.8|90697.8|58
1639638330000|2021-12-16 07:05:30|90748|90698|90748.1|90698.1|90749.7|90699.7|90748|90698|33
1639638340000|2021-12-16 07:05:40|90748.4|90698.4|90766.6|90716.6|90771|90721|90745.8|90698.1|46
1639638350000|2021-12-16 07:05:50|90766.7|90716.7|90758|90708|90775.6|90725.6|90758|90708|58
1639638360000|2021-12-16 07:06:00|90757.7|90707.7|90755.5|90705.5|90763.4|90713.4|90755|90705|46
1639638370000|2021-12-16 07:06:10|90755.4|90705.4|90754.2|90704.2|90755.9|90705.9|90754.2|90704.2|26
1639638380000|2021-12-16 07:06:20|90754.9|90704.9|90755.7|90705.7|90756|90706|90754.6|90704.6|32
1639638390000|2021-12-16 07:06:30|90755.8|90705.8|90754.1|90704.1|90756.3|90706.3|90753.9|90703.9|30
1639638400000|2021-12-16 07:06:40|90753.8|90703.8|90752.2|90702.2|90754.7|90704.7|90751.9|90701.9|33
1639638410000|2021-12-16 07:06:50|90751.8|90701.8|90751.7|90701.7|90752.2|90702.2|90751.3|90701.3|37
1639638420000|2021-12-16 07:07:00|90751.5|90701.5|90749.1|90699.1|90751.7|90711.1|90735.9|90695.4|45
1639638430000|2021-12-16 07:07:10|90749|90699|90752.9|90702.9|90752.9|90702.9|90747.3|90697.3|28
1639638440000|2021-12-16 07:07:20|90753.7|90703.7|90750.9|90700.9|90757.3|90707.3|90750.4|90700.4|44
1639638450000|2021-12-16 07:07:30|90751.4|90701.4|90749.8|90699.8|90752.1|90702.1|90749.4|90699.4|33
1639638460000|2021-12-16 07:07:40|90749.7|90699.7|90746.4|90696.4|90751.2|90701.2|90746.2|90696.2|30
1639638470000|2021-12-16 07:07:50|90746.3|90696.3|90746.2|90696.2|90747|90697|90745.2|90695.2|27
1639638480000|2021-12-16 07:08:00|90746|90696|90747.3|90697.3|90748|90698|90746|90696|25
1639638490000|2021-12-16 07:08:10|90747.2|90697.2|90745.3|90695.3|90747.2|90705.2|90729.8|90692.3|34
1639638500000|2021-12-16 07:08:20|90745.5|90695.5|90745.6|90695.6|90745.6|90695.6|90744.8|90694.8|19
1639638510000|2021-12-16 07:08:30|90745.4|90695.4|90743.8|90693.8|90746.1|90696.1|90743.8|90693.8|20
1639638520000|2021-12-16 07:08:40|90744.1|90694.1|90744.4|90694.4|90745.2|90695.2|90744|90694|19
1639638530000|2021-12-16 07:08:50|90744.5|90694.5|90746.8|90696.8|90746.8|90696.8|90744.5|90694.5|19
1639638540000|2021-12-16 07:09:00|90749.7|90699.7|90752.5|90702.5|90754.6|90715.3|90739.5|90699.7|26
1639638550000|2021-12-16 07:09:10|90752.6|90702.6|90749.5|90699.5|90752.9|90713.6|90737.9|90699.5|31
1639638560000|2021-12-16 07:09:20|90749.6|90699.6|90751.2|90701.2|90751.6|90701.6|90749.6|90699.6|21
1639638570000|2021-12-16 07:09:30|90751.5|90701.5|90750.2|90700.2|90751.5|90701.5|90750.2|90700.2|18
1639638580000|2021-12-16 07:09:40|90750.4|90700.4|90750.6|90700.6|90753.2|90714.9|90738.3|90698.3|35
1639638590000|2021-12-16 07:09:50|90750.1|90700.1|90749.5|90699.5|90751|90701|90749.3|90699.3|27
1639638600000|2021-12-16 07:10:00|90749.6|90699.6|90747.5|90697.5|90752.4|90709.9|90733.7|90696.5|48
1639638610000|2021-12-16 07:10:10|90746.6|90696.6|90746.1|90696.1|90747.5|90697.5|90745.3|90695.3|29
1639638620000|2021-12-16 07:10:20|90746|90696|90745.5|90695.5|90746|90696|90745.1|90695.1|20
1639638630000|2021-12-16 07:10:30|90746.1|90696.1|90747|90697|90747.9|90697.9|90745|90695|24
1639638640000|2021-12-16 07:10:40|90747.4|90697.4|90748.1|90698.1|90748.5|90698.5|90747.4|90697.4|13
1639638650000|2021-12-16 07:10:50|90748.4|90698.4|90754.6|90704.6|90761.3|90723.4|90737.1|90698.4|35
1639638660000|2021-12-16 07:11:00|90754.4|90704.4|90755.8|90705.8|90756.7|90719.6|90744.4|90702|43
1639638670000|2021-12-16 07:11:10|90755.5|90705.5|90754.4|90704.4|90755.5|90705.5|90752.4|90702.4|27
1639638680000|2021-12-16 07:11:20|90754.2|90704.2|90749.4|90699.4|90754.2|90704.2|90749.4|90699.4|29
1639638690000|2021-12-16 07:11:30|90749.6|90699.6|90750|90700|90750|90700|90748.8|90698.8|22
1639638700000|2021-12-16 07:11:40|90749.9|90699.9|90749.8|90699.8|90753|90703|90749.6|90699.6|40
1639638710000|2021-12-16 07:11:50|90750.2|90700.2|90750.8|90700.8|90753.3|90713.3|90737.7|90699.7|38
1639638720000|2021-12-16 07:12:00|90750.4|90700.4|90750.4|90700.4|90750.7|90712|90736.5|90698.1|45
1639638730000|2021-12-16 07:12:10|90753.1|90703.1|90752.1|90702.1|90753.1|90715.6|90740.6|90700.1|42
1639638740000|2021-12-16 07:12:20|90752.3|90702.3|90748.9|90698.9|90752.5|90712.1|90735.9|90698|32
1639638750000|2021-12-16 07:12:30|90749.1|90699.1|90750.4|90700.4|90751.3|90701.3|90748.7|90698.7|33
1639638760000|2021-12-16 07:12:40|90750.1|90700.1|90753.5|90703.5|90754.9|90704.9|90750|90700|40
1639638770000|2021-12-16 07:12:50|90753.7|90703.7|90750.7|90700.7|90753.7|90713.7|90735.2|90698.2|49
1639638780000|2021-12-16 07:13:00|90750.8|90700.8|90750.1|90700.1|90751.3|90713.8|90738|90697.4|36
1639638790000|2021-12-16 07:13:10|90736.3|90711.3|90747.8|90697.8|90749.9|90712.1|90735.9|90697.8|32
1639638800000|2021-12-16 07:13:20|90747.7|90697.7|90746.5|90696.5|90749.7|90699.7|90743|90693|41
1639638810000|2021-12-16 07:13:30|90745.2|90695.2|90744.8|90694.8|90746|90696|90744|90694|31
1639638820000|2021-12-16 07:13:40|90744.9|90694.9|90744.1|90694.1|90745.4|90695.4|90744|90694|23
1639638830000|2021-12-16 07:13:50|90744|90694|90742.4|90692.4|90744.1|90694.1|90742.1|90692.1|14
1639638840000|2021-12-16 07:14:00|90742.2|90692.2|90745.3|90695.3|90747.4|90709.7|90732.2|90691.4|40
1639638850000|2021-12-16 07:14:10|90745.5|90695.5|90749.3|90699.3|90749.3|90699.3|90745.2|90695.2|24
1639638860000|2021-12-16 07:14:20|90750.1|90700.1|90749.8|90699.8|90750.1|90700.1|90747.3|90697.3|38
1639638870000|2021-12-16 07:14:30|90749.7|90699.7|90749.2|90699.2|90751.7|90701.7|90748|90698|41
1639638880000|2021-12-16 07:14:40|90749.5|90699.5|90749.3|90699.3|90752.1|90702.1|90748.2|90698.2|33
1639638890000|2021-12-16 07:14:50|90749.1|90699.1|90749.2|90699.2|90749.6|90699.6|90747.8|90697.8|29
1639638900000|2021-12-16 07:15:00|90748.7|90698.7|90747.5|90697.5|90749.6|90699.6|90747.5|90697.5|36
1639638910000|2021-12-16 07:15:10|90746.9|90696.9|90732.2|90682.2|90747.5|90704.3|90727.1|90682.2|54
1639638920000|2021-12-16 07:15:20|90731.8|90681.8|90739|90689|90739.4|90689.4|90731.8|90681.8|44
1639638930000|2021-12-16 07:15:30|90738.6|90688.6|90735.8|90685.8|90738.6|90688.6|90735.3|90685.3|44
1639638940000|2021-12-16 07:15:40|90736.4|90686.4|90736.4|90686.4|90738.4|90688.4|90735.9|90685.9|46
1639638950000|2021-12-16 07:15:50|90736|90686|90731.9|90681.9|90736.9|90697|90722|90681.9|48
1639638960000|2021-12-16 07:16:00|90719.6|90694.6|90729.4|90679.4|90733.6|90695.1|90717.1|90678.1|43
1639638970000|2021-12-16 07:16:10|90729.2|90679.2|90730.3|90680.3|90731.6|90681.6|90728.2|90678.2|41
1639638980000|2021-12-16 07:16:20|90730.2|90680.2|90730.2|90680.2|90731.2|90681.2|90728.5|90678.5|37
1639638990000|2021-12-16 07:16:30|90730.1|90680.1|90728.6|90678.6|90732|90689.8|90714.7|90675.7|45
1639639000000|2021-12-16 07:16:40|90728|90678|90719.5|90669.5|90728.6|90684.4|90705|90667.5|50
1639639010000|2021-12-16 07:16:50|90719.2|90669.2|90716.4|90666.4|90722.2|90679.2|90703.4|90665.4|46
1639639020000|2021-12-16 07:17:00|90717.2|90667.2|90713.4|90663.4|90717.2|90667.2|90713.2|90663.2|35
1639639030000|2021-12-16 07:17:10|90713.3|90663.3|90716.8|90666.8|90718.8|90668.8|90712.6|90662.6|44
1639639040000|2021-12-16 07:17:20|90718.2|90668.2|90716.5|90666.5|90718.8|90680.2|90704|90666.5|31
1639639050000|2021-12-16 07:17:30|90716.7|90666.7|90716.3|90666.3|90717|90667|90714.3|90664.3|38
1639639060000|2021-12-16 07:17:40|90715|90665|90716.1|90666.1|90717|90667|90714.4|90664.4|39
1639639070000|2021-12-16 07:17:50|90715.7|90665.7|90715.4|90665.4|90717.5|90680.1|90703.8|90665.4|26
1639639080000|2021-12-16 07:18:00|90715.5|90665.5|90719.6|90669.6|90720.5|90683.6|90707.2|90665.5|47
1639639090000|2021-12-16 07:18:10|90719.3|90669.3|90711|90661|90720.1|90677.2|90700.5|90660.6|43
1639639100000|2021-12-16 07:18:20|90711.2|90661.2|90713.3|90663.3|90713.4|90663.4|90711.1|90661.1|37
1639639110000|2021-12-16 07:18:30|90713.1|90663.1|90715.5|90665.5|90715.5|90678.2|90701.7|90662.8|32
1639639120000|2021-12-16 07:18:40|90715.4|90665.4|90715.4|90665.4|90715.8|90665.8|90715.4|90665.4|8
1639639130000|2021-12-16 07:18:50|90715.1|90665.1|90711.4|90661.4|90715.1|90674.2|90698.7|90660.7|27
1639639140000|2021-12-16 07:19:00|90711.1|90661.1|90712|90662|90713.4|90663.4|90710.5|90660.5|39
1639639150000|2021-12-16 07:19:10|90712.3|90662.3|90712.5|90662.5|90713.9|90663.9|90711.4|90661.4|11
1639639160000|2021-12-16 07:19:20|90712.3|90662.3|90708.5|90658.5|90712.3|90673.1|90698.1|90657.5|31
1639639170000|2021-12-16 07:19:30|90708.6|90658.6|90707.8|90657.8|90708.6|90658.6|90706.5|90656.5|23
1639639180000|2021-12-16 07:19:40|90707.5|90657.5|90709.5|90659.5|90709.6|90659.6|90707.5|90657.5|25
1639639190000|2021-12-16 07:19:50|90709.9|90659.9|90710.9|90660.9|90711.1|90661.1|90709.2|90659.2|26
1639639200000|2021-12-16 07:20:00|90710.8|90660.8|90690.6|90665.6|90711.2|90672.1|90690.6|90653.8|45
1639639210000|2021-12-16 07:20:10|90690.8|90665.8|90696.3|90646.3|90703.1|90665.8|90684.1|90645.7|59
1639639220000|2021-12-16 07:20:20|90695.7|90645.7|90692.6|90642.6|90696.4|90657.7|90679.9|90641.1|53
1639639230000|2021-12-16 07:20:30|90692.4|90642.4|90697.7|90647.7|90698.3|90648.3|90692.3|90642.3|46
1639639240000|2021-12-16 07:20:40|90697.5|90647.5|90700.3|90650.3|90700.3|90650.3|90696.6|90646.6|40
1639639250000|2021-12-16 07:20:50|90700.6|90650.6|90695.8|90645.8|90701.2|90663.2|90683.9|90644.6|50
1639639260000|2021-12-16 07:21:00|90696.1|90646.1|90695.7|90645.7|90696.7|90646.7|90695.1|90645.1|36
1639639270000|2021-12-16 07:21:10|90695.4|90645.4|90682.9|90657.9|90695.9|90658|90682.9|90643.4|45
1639639280000|2021-12-16 07:21:20|90683|90658|90681.6|90656.6|90683.6|90658.6|90681.3|90656.3|32
1639639290000|2021-12-16 07:21:30|90681.5|90656.5|90672.6|90647.6|90695.9|90656.5|90672.1|90630.9|42
1639639300000|2021-12-16 07:21:40|90672.5|90647.5|90686.3|90636.3|90686.6|90648.6|90671.1|90635|40
1639639310000|2021-12-16 07:21:50|90686.2|90636.2|90687.3|90637.3|90687.5|90637.5|90685.9|90635.9|30
1639639320000|2021-12-16 07:22:00|90687.4|90637.4|90687.9|90637.9|90690.9|90640.9|90687.2|90637.2|33
1639639330000|2021-12-16 07:22:10|90687.6|90637.6|90694.6|90644.6|90694.6|90644.6|90687.6|90637.6|42
1639639340000|2021-12-16 07:22:20|90694|90644|90694.3|90644.3|90695.9|90645.9|90693.7|90643.7|37
1639639350000|2021-12-16 07:22:30|90694.7|90644.7|90687.7|90637.7|90694.7|90644.7|90687.6|90637.6|29
1639639360000|2021-12-16 07:22:40|90688|90638|90690.9|90640.9|90691.7|90652.5|90677.5|90637.1|43
1639639370000|2021-12-16 07:22:50|90690.8|90640.8|90693.2|90643.2|90693.7|90643.7|90690.3|90640.3|32
1639639380000|2021-12-16 07:23:00|90692.6|90642.6|90691.8|90641.8|90693.8|90643.8|90690|90640|34
1639639390000|2021-12-16 07:23:10|90691|90641|90687.4|90637.4|90692.3|90642.3|90686.2|90636.2|40
1639639400000|2021-12-16 07:23:20|90686.3|90636.3|90687.2|90637.2|90687.8|90637.8|90685.7|90635.7|34
1639639410000|2021-12-16 07:23:30|90687.9|90637.9|90686.6|90636.6|90688|90638|90686.3|90636.3|22
1639639420000|2021-12-16 07:23:40|90686.8|90636.8|90673.4|90648.4|90687.8|90648.8|90673.3|90634.4|33
1639639430000|2021-12-16 07:23:50|90673.1|90648.1|90690.5|90640.5|90693.2|90654.3|90672.8|90636.5|42
1639639440000|2021-12-16 07:24:00|90691.1|90641.1|90688.8|90638.8|90691.1|90641.1|90687.3|90637.3|27
1639639450000|2021-12-16 07:24:10|90688.5|90638.5|90690.1|90640.1|90691.3|90641.3|90688.4|90638.4|23
1639639460000|2021-12-16 07:24:20|90690.5|90640.5|90702.9|90652.9|90703.8|90662.8|90686|90640.2|35
1639639470000|2021-12-16 07:24:30|90702.2|90652.2|90713.8|90663.8|90722.7|90672.7|90701.4|90651.4|46
1639639480000|2021-12-16 07:24:40|90713.6|90663.6|90711.8|90661.8|90717.7|90667.7|90709.4|90659.4|45
1639639490000|2021-12-16 07:24:50|90714.2|90664.2|90711.9|90661.9|90714.2|90664.2|90708.4|90658.4|27
1639639500000|2021-12-16 07:25:00|90709.9|90659.9|90706.3|90656.3|90718.2|90669.4|90690.3|90654.3|49
1639639510000|2021-12-16 07:25:10|90706.4|90656.4|90698.8|90673.8|90711.2|90675.8|90696.9|90656.4|39
1639639520000|2021-12-16 07:25:20|90698.5|90673.5|90699.7|90674.7|90715.5|90680.6|90698.2|90661.8|48
1639639530000|2021-12-16 07:25:30|90712|90662|90704.7|90654.7|90713.8|90673.5|90691.7|90654.5|44
1639639540000|2021-12-16 07:25:40|90705|90655|90706.8|90656.8|90706.8|90656.8|90703.9|90653.9|37
1639639550000|2021-12-16 07:25:50|90707.3|90657.3|90709.9|90659.9|90710.8|90660.8|90706.1|90656.1|54
1639639560000|2021-12-16 07:26:00|90711.2|90661.2|90710.6|90660.6|90712.2|90662.2|90709.9|90659.9|32
1639639570000|2021-12-16 07:26:10|90710.3|90660.3|90709.6|90659.6|90711.2|90661.2|90709.1|90659.1|33
1639639580000|2021-12-16 07:26:20|90709.8|90659.8|90708.5|90658.5|90710.3|90673.3|90694.8|90657.7|36
1639639590000|2021-12-16 07:26:30|90709|90659|90712.7|90662.7|90713|90674.7|90697.7|90658.9|33
1639639600000|2021-12-16 07:26:40|90712.4|90662.4|90713|90663|90713.1|90663.1|90711.2|90661.2|12
1639639610000|2021-12-16 07:26:50|90712.9|90662.9|90714.1|90664.1|90715.1|90677.2|90701.2|90662.6|21
1639639620000|2021-12-16 07:27:00|90714|90664|90697.5|90672.5|90715|90674.2|90695.8|90658.7|46
1639639630000|2021-12-16 07:27:10|90697.4|90672.4|90709.5|90659.5|90713.8|90674.2|90696.8|90658.5|39
1639639640000|2021-12-16 07:27:20|90711.1|90661.1|90710.1|90660.1|90711.1|90671.8|90696.2|90658.7|27
1639639650000|2021-12-16 07:27:30|90710.7|90660.7|90704.7|90654.7|90710.7|90660.7|90702.9|90652.9|41
1639639660000|2021-12-16 07:27:40|90705.2|90655.2|90701.8|90651.8|90705.6|90655.6|90700.5|90650.5|39
1639639670000|2021-12-16 07:27:50|90701.9|90651.9|90687.9|90637.9|90702.5|90661|90674|90636.4|46
1639639680000|2021-12-16 07:28:00|90688|90638|90689.3|90639.3|90689.9|90639.9|90687.5|90637.5|35
1639639690000|2021-12-16 07:28:10|90689.9|90639.9|90689.9|90639.9|90690.4|90640.4|90688.5|90638.5|37
1639639700000|2021-12-16 07:28:20|90690.4|90640.4|90688.9|90638.9|90692|90642|90688.5|90638.5|32
1639639710000|2021-12-16 07:28:30|90688.6|90638.6|90688.7|90638.7|90692.1|90642.1|90687.9|90637.9|44
1639639720000|2021-12-16 07:28:40|90688.4|90638.4|90689.9|90639.9|90690.3|90652.1|90675|90636.4|45
1639639730000|2021-12-16 07:28:50|90689.6|90639.6|90689|90639|90689.7|90639.7|90687.9|90637.9|31
1639639740000|2021-12-16 07:29:00|90689.1|90639.1|90683.8|90633.8|90689.4|90639.4|90683.8|90633.8|37
1639639750000|2021-12-16 07:29:10|90684.4|90634.4|90675|90625|90685.7|90635.7|90674.7|90624.7|43
1639639760000|2021-12-16 07:29:20|90675.3|90625.3|90669.7|90619.7|90675.3|90632.3|90656.9|90618.9|38
1639639770000|2021-12-16 07:29:30|90669.4|90619.4|90669.4|90619.4|90673.2|90632.9|90657.9|90618.2|46
1639639780000|2021-12-16 07:29:40|90668.9|90618.9|90672.4|90622.4|90674.4|90624.4|90668.9|90618.9|36
1639639790000|2021-12-16 07:29:50|90672.3|90622.3|90678.5|90628.5|90679.2|90640.2|90662.7|90622.3|48
1639639800000|2021-12-16 07:30:00|90678.4|90628.4|90683.8|90633.8|90685.3|90648.2|90669.9|90626.9|40
1639639810000|2021-12-16 07:30:10|90683.9|90633.9|90688.4|90638.4|90689.9|90650|90671.8|90631.7|44
1639639820000|2021-12-16 07:30:20|90689.4|90639.4|90687.7|90637.7|90690.9|90640.9|90686.2|90636.2|55
1639639830000|2021-12-16 07:30:30|90687.5|90637.5|90688.5|90638.5|90688.7|90651.2|90675.6|90636.9|32
1639639840000|2021-12-16 07:30:40|90688.6|90638.6|90688.5|90638.5|90689.1|90639.1|90688.1|90638.1|24
1639639850000|2021-12-16 07:30:50|90689.1|90639.1|90691.3|90641.3|90694.1|90644.1|90687.8|90637.8|35
1639639860000|2021-12-16 07:31:00|90690.9|90640.9|90694.4|90644.4|90694.4|90644.4|90690.2|90640.2|44
1639639870000|2021-12-16 07:31:10|90694.1|90644.1|90697.5|90647.5|90697.8|90659.4|90684.4|90643.6|40
1639639880000|2021-12-16 07:31:20|90696.9|90646.9|90697.1|90647.1|90698.1|90648.1|90694.7|90644.7|44
1639639890000|2021-12-16 07:31:30|90696.2|90646.2|90700|90650|90700.9|90661.8|90686|90645.2|39
1639639900000|2021-12-16 07:31:40|90699.9|90649.9|90701.1|90651.1|90701.4|90651.4|90699.6|90649.6|33
1639639910000|2021-12-16 07:31:50|90700.3|90650.3|90698.8|90648.8|90701.1|90651.1|90698.5|90648.5|36
1639639920000|2021-12-16 07:32:00|90696.5|90646.5|90700.4|90650.4|90700.5|90650.5|90696.4|90646.4|34
1639639930000|2021-12-16 07:32:10|90700.5|90650.5|90701.2|90651.2|90701.7|90663.9|90687.4|90649.5|33
1639639940000|2021-12-16 07:32:20|90701|90651|90701.6|90651.6|90702|90652|90700.9|90650.9|29
1639639950000|2021-12-16 07:32:30|90701.2|90651.2|90700.4|90650.4|90703.7|90663|90685.6|90649.8|36
1639639960000|2021-12-16 07:32:40|90699.7|90649.7|90700.3|90650.3|90701.4|90651.4|90699.1|90649.1|31
1639639970000|2021-12-16 07:32:50|90700.2|90650.2|90698.8|90648.8|90701|90651|90695.4|90645.4|44
1639639980000|2021-12-16 07:33:00|90699.9|90649.9|90699.8|90649.8|90701|90661.5|90684.7|90648.1|25
1639639990000|2021-12-16 07:33:10|90699.2|90649.2|90698.9|90648.9|90700.8|90661.9|90685.5|90648.9|27
1639640000000|2021-12-16 07:33:20|90699.3|90649.3|90699.4|90649.4|90699.5|90649.5|90698|90648|29
1639640010000|2021-12-16 07:33:30|90699.7|90649.7|90698.4|90648.4|90701.4|90651.4|90698.4|90648.4|33
1639640020000|2021-12-16 07:33:40|90698.2|90648.2|90700.1|90650.1|90700.4|90650.4|90698|90648|27
1639640030000|2021-12-16 07:33:50|90699.5|90649.5|90695.2|90645.2|90700.3|90650.3|90694.6|90644.6|27
1639640040000|2021-12-16 07:34:00|90695.7|90645.7|90692.1|90642.1|90695.7|90645.7|90689.6|90639.6|32
1639640050000|2021-12-16 07:34:10|90692|90642|90686.9|90661.9|90702.2|90668.3|90686.5|90641.9|33
1639640060000|2021-12-16 07:34:20|90686.7|90661.7|90687.6|90662.6|90688.1|90663.1|90686|90661|24
1639640070000|2021-12-16 07:34:30|90687.7|90662.7|90688.9|90663.9|90699.8|90663.9|90686|90647.9|31
1639640080000|2021-12-16 07:34:40|90688.1|90663.1|90700.4|90650.4|90701.1|90663.1|90684.9|90647.9|35
1639640090000|2021-12-16 07:34:50|90700.6|90650.6|90701.6|90651.6|90702.7|90664.7|90688|90650.1|43
1639640100000|2021-12-16 07:35:00|90702|90652|90708.5|90683.5|90726.4|90685.1|90701.2|90651.2|49
1639640110000|2021-12-16 07:35:10|90709.7|90684.7|90723.4|90673.4|90724.6|90684.9|90707.9|90670.5|36
1639640120000|2021-12-16 07:35:20|90721.1|90671.1|90712.5|90662.5|90724.2|90682.3|90707.3|90660.6|55
1639640130000|2021-12-16 07:35:30|90712.2|90662.2|90705|90655|90713.9|90663.9|90703.3|90653.3|49
1639640140000|2021-12-16 07:35:40|90704|90654|90707.5|90657.5|90708.1|90658.1|90702.2|90652.2|37
1639640150000|2021-12-16 07:35:50|90707.4|90657.4|90704.9|90654.9|90707.9|90657.9|90704.4|90654.4|25
1639640160000|2021-12-16 07:36:00|90706.5|90656.5|90708.3|90658.3|90710.1|90660.1|90706.5|90656.5|32
1639640170000|2021-12-16 07:36:10|90709.1|90659.1|90708.8|90658.8|90710.4|90660.4|90707.2|90657.2|37
1639640180000|2021-12-16 07:36:20|90708.9|90658.9|90708.4|90658.4|90711.2|90661.2|90708.4|90658.4|25
1639640190000|2021-12-16 07:36:30|90708.5|90658.5|90706.4|90656.4|90708.5|90658.5|90703.3|90653.3|33
1639640200000|2021-12-16 07:36:40|90706.5|90656.5|90689.7|90639.7|90707.9|90657.9|90689.6|90639.6|38
1639640210000|2021-12-16 07:36:50|90690.8|90640.8|90693.9|90643.9|90694|90644|90688.9|90638.9|40
1639640220000|2021-12-16 07:37:00|90693.3|90643.3|90687.6|90637.6|90693.3|90643.3|90685.3|90635.3|44
1639640230000|2021-12-16 07:37:10|90687.8|90637.8|90682.6|90632.6|90690.9|90640.9|90682.6|90632.6|53
1639640240000|2021-12-16 07:37:20|90682.5|90632.5|90682.3|90632.3|90685.2|90635.2|90682.2|90632.2|46
1639640250000|2021-12-16 07:37:30|90682.4|90632.4|90677.7|90627.7|90682.4|90632.4|90675.5|90625.5|53
1639640260000|2021-12-16 07:37:40|90678.4|90628.4|90678.6|90628.6|90681.9|90631.9|90673.4|90623.4|47
1639640270000|2021-12-16 07:37:50|90678.5|90628.5|90676|90626|90679.1|90639.1|90664.1|90625.3|8
1639640280000|2021-12-16 07:38:00|90676.8|90626.8|90674.6|90624.6|90677.2|90627.2|90674.6|90624.6|43
1639640290000|2021-12-16 07:38:10|90675.4|90625.4|90673.3|90623.3|90675.4|90625.4|90673|90623|35
1639640300000|2021-12-16 07:38:20|90673.6|90623.6|90672.2|90622.2|90682.7|90639|90664|90622.2|44
1639640310000|2021-12-16 07:38:30|90672.4|90622.4|90674.3|90624.3|90675.3|90625.3|90672|90622|41
1639640320000|2021-12-16 07:38:40|90674.1|90624.1|90673.9|90623.9|90674.9|90624.9|90671|90621|31
1639640330000|2021-12-16 07:38:50|90674.5|90624.5|90672.8|90622.8|90674.6|90624.6|90672.7|90622.7|32
1639640340000|2021-12-16 07:39:00|90672.9|90622.9|90674.2|90624.2|90675.2|90625.2|90671.1|90621.1|43
1639640350000|2021-12-16 07:39:10|90674.6|90624.6|90672|90622|90675.3|90625.3|90671.7|90621.7|28
1639640360000|2021-12-16 07:39:20|90672.3|90622.3|90673.3|90623.3|90673.8|90623.8|90671.1|90621.1|29
1639640370000|2021-12-16 07:39:30|90673.2|90623.2|90672.5|90622.5|90674|90624|90672|90622|50
1639640380000|2021-12-16 07:39:40|90673.2|90623.2|90673|90623|90673.7|90623.7|90671.1|90621.1|36
1639640390000|2021-12-16 07:39:50|90673.1|90623.1|90673.6|90623.6|90673.9|90623.9|90671.4|90621.4|45
1639640400000|2021-12-16 07:40:00|90674|90624|90681.2|90631.2|90681.6|90641.7|90666.7|90624|50
1639640410000|2021-12-16 07:40:10|90681.7|90631.7|90679.6|90629.6|90681.7|90641.9|90665.4|90627.4|33
1639640420000|2021-12-16 07:40:20|90679.2|90629.2|90681.1|90631.1|90681.5|90631.5|90678|90628|24
1639640430000|2021-12-16 07:40:30|90681.2|90631.2|90681.9|90631.9|90681.9|90631.9|90679.6|90629.6|44
1639640440000|2021-12-16 07:40:40|90681.7|90631.7|90680|90630|90682.7|90632.7|90680|90630|23
1639640450000|2021-12-16 07:40:50|90680.5|90630.5|90681.3|90631.3|90682.6|90632.6|90680.5|90630.5|24
1639640460000|2021-12-16 07:41:00|90669.9|90644.9|90672.2|90647.2|90672.2|90647.2|90669.1|90644.1|17
1639640470000|2021-12-16 07:41:10|90671.7|90646.7|90689.3|90639.3|90690.5|90653.1|90670.1|90636.9|41
1639640480000|2021-12-16 07:41:20|90689|90639|90688.4|90638.4|90689.1|90639.1|90687.7|90637.7|30
1639640490000|2021-12-16 07:41:30|90688.3|90638.3|90689.7|90639.7|90691.2|90641.2|90688.3|90638.3|38
1639640500000|2021-12-16 07:41:40|90689.6|90639.6|90691.9|90641.9|90692.1|90642.1|90689.1|90639.1|17
1639640510000|2021-12-16 07:41:50|90691.8|90641.8|90691.1|90641.1|90691.8|90641.8|90690|90640|24
1639640520000|2021-12-16 07:42:00|90691.4|90641.4|90690.4|90640.4|90692.3|90642.3|90683|90633|41
1639640530000|2021-12-16 07:42:10|90689.8|90639.8|90685.1|90635.1|90689.8|90649.5|90674.2|90634.5|44
1639640540000|2021-12-16 07:42:20|90685|90635|90685.6|90635.6|90686.3|90636.3|90684.9|90634.9|20
1639640550000|2021-12-16 07:42:30|90685.7|90635.7|90680.9|90630.9|90686.1|90645.5|90670.5|90629.8|31
1639640560000|2021-12-16 07:42:40|90682.7|90632.7|90683|90633|90683.1|90633.1|90680.6|90630.6|36
1639640570000|2021-12-16 07:42:50|90683.2|90633.2|90683.3|90633.3|90683.3|90633.3|90682.3|90632.3|20
1639640580000|2021-12-16 07:43:00|90683.2|90633.2|90683.7|90633.7|90684.6|90634.6|90682.3|90632.3|34
1639640590000|2021-12-16 07:43:10|90684|90634|90684.5|90634.5|90684.6|90634.6|90683.9|90633.9|13
1639640600000|2021-12-16 07:43:20|90684.2|90634.2|90688.5|90638.5|90690.3|90640.3|90676.1|90626.1|51
1639640610000|2021-12-16 07:43:30|90688.9|90638.9|90685.9|90635.9|90691.2|90641.2|90683.4|90633.4|46
1639640620000|2021-12-16 07:43:40|90685.8|90635.8|90688.9|90638.9|90691.3|90641.3|90685.8|90635.8|40
1639640630000|2021-12-16 07:43:50|90689.1|90639.1|90691.5|90641.5|90691.8|90641.8|90688.7|90638.7|36
1639640640000|2021-12-16 07:44:00|90692|90642|90691.5|90641.5|90692.9|90642.9|90690.2|90640.2|44
1639640650000|2021-12-16 07:44:10|90691.7|90641.7|90688.6|90638.6|90692.5|90642.5|90688.4|90638.4|33
1639640660000|2021-12-16 07:44:20|90688.5|90638.5|90690.1|90640.1|90690.4|90640.4|90688.3|90638.3|40
1639640670000|2021-12-16 07:44:30|90690.4|90640.4|90692.5|90642.5|90694.1|90644.1|90688.2|90638.2|38
1639640680000|2021-12-16 07:44:40|90692|90642|90692|90642|90694.1|90644.1|90690.9|90640.9|42
1639640690000|2021-12-16 07:44:50|90692.2|90642.2|90692.5|90642.5|90693|90643|90691.8|90641.8|29
1639640700000|2021-12-16 07:45:00|90692.4|90642.4|90697.5|90647.5|90698.7|90648.7|90692.1|90642.1|46
1639640710000|2021-12-16 07:45:10|90697.3|90647.3|90701|90651|90701.4|90651.4|90695.3|90645.3|34
1639640720000|2021-12-16 07:45:20|90700.6|90650.6|90700|90650|90701.8|90651.8|90698.1|90648.1|44
1639640730000|2021-12-16 07:45:30|90700.4|90650.4|90697.3|90647.3|90702.2|90652.2|90695.6|90645.6|38
1639640740000|2021-12-16 07:45:40|90697.5|90647.5|90691.4|90641.4|90698.8|90648.8|90690.1|90640.1|49
1639640750000|2021-12-16 07:45:50|90691.6|90641.6|90690.1|90640.1|90691.6|90641.6|90688.8|90638.8|38
1639640760000|2021-12-16 07:46:00|90690.3|90640.3|90693.3|90643.3|90693.6|90643.6|90690.3|90640.3|37
1639640770000|2021-12-16 07:46:10|90693.2|90643.2|90694.3|90644.3|90695.7|90645.7|90692.9|90642.9|29
1639640780000|2021-12-16 07:46:20|90694.4|90644.4|90696.7|90646.7|90697.6|90647.6|90691.5|90641.5|39
1639640790000|2021-12-16 07:46:30|90696.8|90646.8|90697.7|90647.7|90698.4|90648.4|90696.4|90646.4|44
1639640800000|2021-12-16 07:46:40|90697.4|90647.4|90700.2|90650.2|90700.5|90650.5|90695.8|90645.8|43
1639640810000|2021-12-16 07:46:50|90700.5|90650.5|90700.3|90650.3|90700.6|90650.6|90699.1|90649.1|36
1639640820000|2021-12-16 07:47:00|90700.5|90650.5|90700.3|90650.3|90700.6|90650.6|90699.8|90649.8|19
1639640830000|2021-12-16 07:47:10|90702|90652|90709.1|90659.1|90710.6|90660.6|90702|90652|40
1639640840000|2021-12-16 07:47:20|90709|90659|90716.8|90666.8|90720.9|90676.3|90701.3|90658.5|42
1639640850000|2021-12-16 07:47:30|90717.1|90667.1|90713.3|90663.3|90717.8|90667.8|90712.6|90662.6|35
1639640860000|2021-12-16 07:47:40|90713.2|90663.2|90727.6|90677.6|90739|90689|90712.3|90662.3|51
1639640870000|2021-12-16 07:47:50|90726.6|90676.6|90729.1|90679.1|90730|90680|90725.2|90675.2|42
1639640880000|2021-12-16 07:48:00|90729|90679|90729.2|90679.2|90730.2|90680.2|90727|90677|50
1639640890000|2021-12-16 07:48:10|90728.5|90678.5|90729.5|90679.5|90730.3|90680.3|90724.5|90674.5|47
1639640900000|2021-12-16 07:48:20|90729.3|90679.3|90731.4|90681.4|90735.2|90685.2|90728.3|90678.3|48
1639640910000|2021-12-16 07:48:30|90730.9|90680.9|90729.4|90679.4|90733.1|90683.1|90729.1|90679.1|40
1639640920000|2021-12-16 07:48:40|90730|90680|90722.3|90672.3|90730.2|90680.2|90718.4|90668.4|52
1639640930000|2021-12-16 07:48:50|90722|90672|90729|90679|90729.4|90679.4|90721.9|90671.9|49
1639640940000|2021-12-16 07:49:00|90728.4|90678.4|90731.8|90681.8|90732.9|90682.9|90727.3|90677.3|43
1639640950000|2021-12-16 07:49:10|90730.6|90680.6|90732.8|90682.8|90733.5|90683.5|90729.2|90679.2|46
1639640960000|2021-12-16 07:49:20|90732.5|90682.5|90733.4|90683.4|90735.9|90696.8|90720.5|90681.2|37
1639640970000|2021-12-16 07:49:30|90733.7|90683.7|90719.9|90694.9|90736.7|90694.9|90719.9|90680.9|38
1639640980000|2021-12-16 07:49:40|90720.5|90695.5|90731.4|90681.4|90734.7|90695.5|90720.5|90679.3|46
1639640990000|2021-12-16 07:49:50|90731.3|90681.3|90732|90682|90732.9|90682.9|90729.9|90679.9|43
1639641000000|2021-12-16 07:50:00|90732.8|90682.8|90731.6|90681.6|90733|90683|90731|90681|34
1639641010000|2021-12-16 07:50:10|90731.3|90681.3|90730.1|90680.1|90731.8|90681.8|90729.8|90679.8|21
1639641020000|2021-12-16 07:50:20|90729.9|90679.9|90729.9|90679.9|90731.1|90681.1|90728.5|90678.5|27
1639641030000|2021-12-16 07:50:30|90729.2|90679.2|90736.5|90686.5|90737|90700.6|90715.7|90678.1|50
1639641040000|2021-12-16 07:50:40|90736.1|90686.1|90735.6|90685.6|90737.7|90698.8|90722.8|90684.6|30
1639641050000|2021-12-16 07:50:50|90735.7|90685.7|90733.7|90683.7|90735.7|90685.7|90733.7|90683.7|16
1639641060000|2021-12-16 07:51:00|90733.9|90683.9|90713.2|90688.2|90734|90693.6|90712.5|90674.8|37
1639641070000|2021-12-16 07:51:10|90713|90688|90723.8|90673.8|90726.3|90688|90713|90673.8|30
1639641080000|2021-12-16 07:51:20|90723|90673|90719.5|90669.5|90723|90673|90718.7|90668.7|44
1639641090000|2021-12-16 07:51:30|90720.2|90670.2|90715.8|90665.8|90720.7|90670.7|90715|90665|36
1639641100000|2021-12-16 07:51:40|90715.7|90665.7|90715.1|90665.1|90716.1|90666.1|90715.1|90665.1|27
1639641110000|2021-12-16 07:51:50|90714.8|90664.8|90717.9|90667.9|90717.9|90667.9|90714.8|90664.8|37
1639641120000|2021-12-16 07:52:00|90716.7|90666.7|90710.8|90660.8|90719.4|90669.4|90710.8|90660.8|54
1639641130000|2021-12-16 07:52:10|90710.9|90660.9|90707.3|90657.3|90715.9|90672.3|90695.7|90657.3|48
1639641140000|2021-12-16 07:52:20|90694.5|90669.5|90709|90659|90710.8|90669.5|90694.5|90655.8|56
1639641150000|2021-12-16 07:52:30|90708.7|90658.7|90710.8|90660.8|90710.8|90660.8|90707.5|90657.5|33
1639641160000|2021-12-16 07:52:40|90710.6|90660.6|90708.7|90658.7|90710.9|90671.7|90695.8|90657.6|37
1639641170000|2021-12-16 07:52:50|90708.9|90658.9|90691.6|90666.6|90711.1|90670.5|90690.8|90658.9|56
1639641180000|2021-12-16 07:53:00|90691.7|90666.7|90697.2|90647.2|90697.3|90669.7|90684.5|90647.1|49
1639641190000|2021-12-16 07:53:10|90685.6|90660.6|90679.8|90654.8|90685.8|90660.8|90679.8|90654.8|49
1639641200000|2021-12-16 07:53:20|90680.1|90655.1|90690.9|90640.9|90695|90655.9|90677.7|90639.5|49
1639641210000|2021-12-16 07:53:30|90690.5|90640.5|90679.7|90629.7|90691.5|90656|90668.2|90629.2|40
1639641220000|2021-12-16 07:53:40|90683.7|90633.7|90674.2|90624.2|90683.7|90633.7|90668.1|90618.1|60
1639641230000|2021-12-16 07:53:50|90673.8|90623.8|90670|90620|90674.4|90635|90660|90611.8|55
1639641240000|2021-12-16 07:54:00|90669.4|90619.4|90672.6|90622.6|90672.6|90622.6|90667.1|90617.1|50
1639641250000|2021-12-16 07:54:10|90672.2|90622.2|90665|90615|90674.5|90629.9|90653.2|90614.2|60
1639641260000|2021-12-16 07:54:20|90664.8|90614.8|90650.6|90625.6|90666.3|90628|90647.1|90614.2|57
1639641270000|2021-12-16 07:54:30|90650.7|90625.7|90667.6|90617.6|90669.1|90626|90650.3|90612.9|65
1639641280000|2021-12-16 07:54:40|90667.5|90617.5|90667.5|90617.5|90670.5|90620.5|90666.5|90616.5|54
1639641290000|2021-12-16 07:54:50|90667.1|90617.1|90668.3|90618.3|90671.2|90633.5|90657.3|90617.1|43
1639641300000|2021-12-16 07:55:00|90667.6|90617.6|90652.8|90627.8|90668.9|90629.3|90652.6|90615.8|41
1639641310000|2021-12-16 07:55:10|90654.3|90629.3|90675.1|90625.1|90675.9|90635.8|90654.3|90617.1|46
1639641320000|2021-12-16 07:55:20|90675.3|90625.3|90712|90662|90714.6|90664.6|90671|90621|47
1639641330000|2021-12-16 07:55:30|90712.3|90662.3|90710.1|90660.1|90712.4|90662.4|90709.2|90659.2|42
1639641340000|2021-12-16 07:55:40|90709.9|90659.9|90706.6|90656.6|90711.1|90672.1|90693.1|90654.2|53
1639641350000|2021-12-16 07:55:50|90706|90656|90691.4|90666.4|90708.4|90666.6|90690.5|90654.2|48
1639641360000|2021-12-16 07:56:00|90700.4|90650.4|90675|90625|90700.4|90652.3|90672.3|90623.5|54
1639641370000|2021-12-16 07:56:10|90675.2|90625.2|90678.6|90628.6|90684.6|90646.6|90666.7|90624.6|48
1639641380000|2021-12-16 07:56:20|90678.9|90628.9|90676.2|90626.2|90678.9|90639.3|90664.3|90622.4|51
1639641390000|2021-12-16 07:56:30|90676.7|90626.7|90673.1|90623.1|90679.1|90640.1|90665.1|90622|57
1639641400000|2021-12-16 07:56:40|90673|90623|90671.9|90646.9|90682.2|90649.3|90663.2|90622.7|63
1639641410000|2021-12-16 07:56:50|90671.4|90646.4|90693.9|90643.9|90700.5|90662.1|90671.4|90634.8|53
1639641420000|2021-12-16 07:57:00|90695.1|90645.1|90698.1|90648.1|90699.3|90649.3|90694.7|90644.7|48
1639641430000|2021-12-16 07:57:10|90697.7|90647.7|90709.1|90659.1|90709.2|90669.9|90685.9|90646.4|52
1639641440000|2021-12-16 07:57:20|90709|90659|90700.1|90650.1|90709|90662|90682.2|90644.1|53
1639641450000|2021-12-16 07:57:30|90699.8|90649.8|90700.8|90650.8|90701.5|90663.6|90681.4|90645|48
1639641460000|2021-12-16 07:57:40|90701.1|90651.1|90701.1|90676.1|90703.6|90677.5|90692.2|90651.1|56
1639641470000|2021-12-16 07:57:50|90701.2|90676.2|90694.4|90669.4|90711.5|90676.2|90693.8|90660.2|57
1639641480000|2021-12-16 07:58:00|90695.1|90670.1|90699.7|90674.7|90700.1|90675.1|90695.1|90670.1|45
1639641490000|2021-12-16 07:58:10|90699.6|90674.6|90701.7|90676.7|90703.9|90678.9|90699.4|90674.4|42
1639641500000|2021-12-16 07:58:20|90701|90676|90701.9|90676.9|90702.8|90677.8|90698.2|90673.2|47
1639641510000|2021-12-16 07:58:30|90702|90677|90698.4|90673.4|90702.4|90677.4|90697.1|90672.1|39
1639641520000|2021-12-16 07:58:40|90698.6|90673.6|90681.5|90656.5|90704.5|90679.5|90681.2|90656.2|48
1639641530000|2021-12-16 07:58:50|90681.7|90656.7|90691.7|90666.7|90691.7|90666.7|90681.3|90656.3|48
1639641540000|2021-12-16 07:59:00|90691.1|90666.1|90703.1|90678.1|90713.5|90682|90691.1|90660.8|62
1639641550000|2021-12-16 07:59:10|90703.6|90678.6|90704|90679|90705.6|90680.6|90701.4|90676.4|32
1639641560000|2021-12-16 07:59:20|90703.7|90678.7|90698.4|90673.4|90704|90679|90696.1|90671.1|53
1639641570000|2021-12-16 07:59:30|90698.9|90673.9|90699.3|90674.3|90699.8|90674.8|90698.4|90673.4|38
1639641580000|2021-12-16 07:59:40|90699.4|90674.4|90704.2|90679.2|90716.6|90681.7|90699|90664.4|49
1639641590000|2021-12-16 07:59:50|90704|90679|90738.8|90688.8|90739.2|90691.8|90704|90668.4|54
1639641600000|2021-12-16 08:00:00|90738.1|90688.1|90721.9|90696.9|90741.4|90704.6|90713|90674.8|69
1639641610000|2021-12-16 08:00:10|90720.9|90695.9|90714.2|90689.2|90724.2|90699.2|90708.2|90671.7|72
1639641620000|2021-12-16 08:00:20|90715.7|90690.7|90706.3|90681.3|90715.7|90690.7|90704|90679|56
1639641630000|2021-12-16 08:00:30|90705.5|90680.5|90702.4|90652.4|90718.7|90681|90686.3|90648.7|63
1639641640000|2021-12-16 08:00:40|90702|90652|90704.7|90679.7|90710|90681.2|90689.2|90652|65
1639641650000|2021-12-16 08:00:50|90705|90680|90715|90665|90715.6|90684.6|90702.6|90665|50
1639641660000|2021-12-16 08:01:00|90715.1|90665.1|90702.2|90652.2|90718.1|90682|90700.8|90651.2|58
1639641670000|2021-12-16 08:01:10|90689.7|90664.7|90693.9|90668.9|90706.1|90669.8|90689.1|90653|55
1639641680000|2021-12-16 08:01:20|90693.5|90668.5|90700.7|90650.7|90706.9|90669.8|90686.6|90650.1|46
1639641690000|2021-12-16 08:01:30|90701.6|90651.6|90690.3|90665.3|90701.6|90669.5|90688.1|90650.7|57
1639641700000|2021-12-16 08:01:40|90690.4|90665.4|90677.1|90652.1|90702.3|90666.5|90671.7|90646.7|60
1639641710000|2021-12-16 08:01:50|90676.6|90651.6|90690.7|90665.7|90691.1|90666.1|90676.6|90651.6|62
1639641720000|2021-12-16 08:02:00|90692.1|90667.1|90685.5|90660.5|90700|90675|90684.1|90659.1|64
1639641730000|2021-12-16 08:02:10|90686|90661|90688.9|90663.9|90690.5|90665.5|90685.2|90660.2|52
1639641740000|2021-12-16 08:02:20|90687.3|90662.3|90672|90647|90694.6|90663.2|90671.9|90635.6|62
1639641750000|2021-12-16 08:02:30|90671.7|90646.7|90653.8|90628.8|90686.1|90647.5|90649.6|90622.8|65
1639641760000|2021-12-16 08:02:40|90654.2|90629.2|90662.9|90637.9|90662.9|90637.9|90648.2|90623.2|54
1639641770000|2021-12-16 08:02:50|90663.3|90638.3|90666.9|90641.9|90680.4|90643.5|90663.3|90627.9|57
1639641780000|2021-12-16 08:03:00|90667.2|90642.2|90652.2|90627.2|90670|90645|90652.2|90617.8|59
1639641790000|2021-12-16 08:03:10|90651.7|90626.7|90657.2|90632.2|90657.2|90632.2|90649|90624|61
1639641800000|2021-12-16 08:03:20|90657.1|90632.1|90670.5|90620.5|90670.5|90635.3|90655.3|90620.2|50
1639641810000|2021-12-16 08:03:30|90667.8|90617.8|90661.8|90636.8|90669.9|90639.6|90656.2|90617.8|51
1639641820000|2021-12-16 08:03:40|90661.3|90636.3|90661.6|90636.6|90662.6|90637.6|90659.1|90634.1|47
1639641830000|2021-12-16 08:03:50|90661.4|90636.4|90689|90664|90691.7|90664|90655|90625.6|63
1639641840000|2021-12-16 08:04:00|90689.5|90664.5|90686.4|90661.4|90695|90664.9|90682.1|90644.7|50
1639641850000|2021-12-16 08:04:10|90699.2|90649.2|90693.9|90668.9|90700|90669.8|90685.7|90649.1|58
1639641860000|2021-12-16 08:04:20|90694.9|90669.9|90695.7|90670.7|90698.4|90673.4|90693.9|90668.9|64
1639641870000|2021-12-16 08:04:30|90696|90671|90703.3|90678.3|90703.7|90678.7|90695.1|90670.1|66
1639641880000|2021-12-16 08:04:40|90704.1|90679.1|90701.4|90676.4|90718.5|90680.7|90701.1|90668.5|48
1639641890000|2021-12-16 08:04:50|90701.6|90676.6|90703.8|90678.8|90705.2|90680.2|90700.6|90675.6|34
1639641900000|2021-12-16 08:05:00|90704.1|90679.1|90703.8|90678.8|90706|90681|90700.7|90675.7|68
1639641910000|2021-12-16 08:05:10|90704.8|90679.8|90703.1|90678.1|90705.3|90680.3|90702.7|90677.7|39
1639641920000|2021-12-16 08:05:20|90703.3|90678.3|90704|90679|90705.3|90680.3|90702.8|90677.8|23
1639641930000|2021-12-16 08:05:30|90703.4|90678.4|90686.8|90661.8|90703.9|90678.7|90686.8|90653.8|64
1639641940000|2021-12-16 08:05:40|90687|90662|90702.3|90677.3|90705.3|90677.6|90678.1|90643|67
1639641950000|2021-12-16 08:05:50|90700.7|90675.7|90715.2|90690.2|90718.3|90693.3|90698.9|90658.8|56
1639641960000|2021-12-16 08:06:00|90729|90679|90726.7|90701.7|90741|90707|90717.3|90678.2|57
1639641970000|2021-12-16 08:06:10|90727.5|90702.5|90741.9|90716.9|90748.9|90718.1|90727.3|90690.4|45
1639641980000|2021-12-16 08:06:20|90741.2|90716.2|90739.9|90714.9|90742.9|90717.9|90738.1|90713.1|38
1639641990000|2021-12-16 08:06:30|90739.3|90714.3|90733.3|90708.3|90741.4|90716.4|90731.6|90706.6|61
1639642000000|2021-12-16 08:06:40|90735.5|90710.5|90733|90708|90739.2|90714.2|90732.1|90707.1|56
1639642010000|2021-12-16 08:06:50|90733.5|90708.5|90731.7|90706.7|90734.7|90709.7|90729.9|90704.9|46
1639642020000|2021-12-16 08:07:00|90731.8|90706.8|90736.9|90711.9|90739|90714|90730|90705|62
1639642030000|2021-12-16 08:07:10|90736.1|90711.1|90735.9|90710.9|90736.5|90711.5|90729.8|90704.8|50
1639642040000|2021-12-16 08:07:20|90736.5|90711.5|90735.1|90710.1|90738.9|90713.9|90734|90709|54
1639642050000|2021-12-16 08:07:30|90735.6|90710.6|90732.8|90707.8|90747.2|90713.5|90730.9|90696.8|52
1639642060000|2021-12-16 08:07:40|90732.1|90707.1|90731.1|90706.1|90733.9|90708.9|90731|90706|48
1639642070000|2021-12-16 08:07:50|90731.9|90706.9|90735.5|90710.5|90737|90712|90729.7|90704.7|46
1639642080000|2021-12-16 08:08:00|90735.3|90710.3|90734.3|90709.3|90737.8|90712.8|90733.7|90708.7|48
1639642090000|2021-12-16 08:08:10|90734.9|90709.9|90730.8|90705.8|90738.7|90713.7|90729.6|90704.6|55
1639642100000|2021-12-16 08:08:20|90743.6|90693.6|90743|90693|90743.6|90706.8|90727.2|90691.6|57
1639642110000|2021-12-16 08:08:30|90742.4|90692.4|90749.9|90724.9|90752.8|90727.8|90730|90691.1|72
1639642120000|2021-12-16 08:08:40|90749.8|90724.8|90747.8|90722.8|90749.9|90724.9|90745.7|90720.7|61
1639642130000|2021-12-16 08:08:50|90747.6|90722.6|90745.9|90720.9|90748.5|90723.5|90744.4|90719.4|48
1639642140000|2021-12-16 08:09:00|90746|90721|90750.2|90725.2|90750.9|90725.9|90743.9|90718.9|55
1639642150000|2021-12-16 08:09:10|90750.4|90725.4|90754|90729|90754.2|90729.2|90746.5|90721.5|45
1639642160000|2021-12-16 08:09:20|90754.3|90729.3|90755.5|90730.5|90757|90732|90748.3|90723.3|48
1639642170000|2021-12-16 08:09:30|90754.4|90729.4|90754.7|90729.7|90756.9|90731.9|90752|90727|36
1639642180000|2021-12-16 08:09:40|90754.8|90729.8|90752.9|90727.9|90755.3|90730.3|90751.2|90726.2|44
1639642190000|2021-12-16 08:09:50|90751.3|90726.3|90748.8|90723.8|90751.3|90726.3|90743.5|90718.5|53
1639642200000|2021-12-16 08:10:00|90749.2|90724.2|90743.7|90718.7|90752.2|90727.2|90743|90718|57
1639642210000|2021-12-16 08:10:10|90743.8|90718.8|90745.6|90720.6|90747|90722|90742.9|90717.9|47
1639642220000|2021-12-16 08:10:20|90746.9|90721.9|90745.8|90720.8|90746.9|90721.9|90743.1|90718.1|29
1639642230000|2021-12-16 08:10:30|90745.3|90720.3|90744.1|90719.1|90745.8|90720.8|90743.1|90718.1|41
1639642240000|2021-12-16 08:10:40|90744.3|90719.3|90749|90724|90760.6|90724|90744.2|90709.9|39
1639642250000|2021-12-16 08:10:50|90748.9|90723.9|90752|90727|90753.9|90728.9|90748.9|90723.9|24
1639642260000|2021-12-16 08:11:00|90751.5|90726.5|90751.7|90726.7|90752.4|90727.4|90751|90726|22
1639642270000|2021-12-16 08:11:10|90751.8|90726.8|90744.3|90719.3|90756.6|90731.6|90744.3|90719.3|38
1639642280000|2021-12-16 08:11:20|90746.9|90721.9|90735.1|90710.1|90747.8|90722.8|90733.2|90708.2|38
1639642290000|2021-12-16 08:11:30|90734.7|90709.7|90737.6|90712.6|90740.5|90715.5|90733.9|90708.9|51
1639642300000|2021-12-16 08:11:40|90738.6|90713.6|90741.5|90716.5|90754.5|90716.9|90736.3|90703.8|48
1639642310000|2021-12-16 08:11:50|90742|90717|90745.5|90720.5|90747|90722|90738.6|90713.6|41
1639642320000|2021-12-16 08:12:00|90745.8|90720.8|90744.1|90719.1|90745.9|90720.9|90742.6|90717.6|35
1639642330000|2021-12-16 08:12:10|90743.1|90718.1|90741.8|90716.8|90752.6|90719.3|90739.9|90702.6|35
1639642340000|2021-12-16 08:12:20|90741.9|90716.9|90742|90717|90742.2|90717.2|90738.4|90713.4|35
1639642350000|2021-12-16 08:12:30|90742.6|90717.6|90744.9|90719.9|90747.7|90722.7|90740|90715|50
1639642360000|2021-12-16 08:12:40|90742.2|90717.2|90735.6|90710.6|90743|90718|90735.1|90710.1|45
1639642370000|2021-12-16 08:12:50|90735.8|90710.8|90732|90707|90735.9|90710.9|90723.5|90698.5|56
1639642380000|2021-12-16 08:13:00|90731.7|90706.7|90733.7|90708.7|90734.2|90709.2|90731|90706|51
1639642390000|2021-12-16 08:13:10|90733.6|90708.6|90737|90712|90737.6|90712.6|90733.4|90708.4|32
1639642400000|2021-12-16 08:13:20|90735.7|90710.7|90737.6|90712.6|90738.3|90713.3|90735.7|90710.7|40
1639642410000|2021-12-16 08:13:30|90737.4|90712.4|90737.2|90712.2|90737.7|90712.7|90736.9|90711.9|21
1639642420000|2021-12-16 08:13:40|90737.3|90712.3|90738.6|90713.6|90743.1|90718.1|90735.9|90710.9|47
1639642430000|2021-12-16 08:13:50|90737.7|90712.7|90736.7|90711.7|90738.5|90713.5|90736.2|90711.2|27
1639642440000|2021-12-16 08:14:00|90736.5|90711.5|90736|90711|90737.5|90712.5|90734.4|90709.4|39
1639642450000|2021-12-16 08:14:10|90736.1|90711.1|90743.6|90693.6|90745.1|90714.5|90735.3|90692|54
1639642460000|2021-12-16 08:14:20|90744.4|90694.4|90749.3|90699.3|90750.7|90700.7|90739.9|90689.9|57
1639642470000|2021-12-16 08:14:30|90750.8|90700.8|90765.3|90715.3|90765.3|90715.3|90749.3|90699.3|59
1639642480000|2021-12-16 08:14:40|90765.8|90715.8|90768.6|90718.6|90769.1|90719.1|90764.5|90714.5|47
1639642490000|2021-12-16 08:14:50|90765.4|90715.4|90764.8|90714.8|90768.5|90718.5|90762.5|90712.5|48
1639642500000|2021-12-16 08:15:00|90764.6|90714.6|90764.9|90714.9|90768|90718|90760.8|90710.8|59
1639642510000|2021-12-16 08:15:10|90764.7|90714.7|90745.5|90720.5|90765.6|90721.9|90744.5|90705.7|61
1639642520000|2021-12-16 08:15:20|90745.1|90720.1|90748.7|90723.7|90752.3|90727.3|90744.5|90719.5|43
1639642530000|2021-12-16 08:15:30|90748.1|90723.1|90749.7|90724.7|90752.2|90727.2|90748.1|90723.1|46
1639642540000|2021-12-16 08:15:40|90749.5|90724.5|90737.1|90712.1|90760.7|90725.6|90736.2|90703.8|60
1639642550000|2021-12-16 08:15:50|90737.2|90712.2|90728.1|90703.1|90748.6|90712.2|90726.8|90689.1|55
1639642560000|2021-12-16 08:16:00|90728|90703|90726.7|90701.7|90749.5|90709.7|90722.6|90694.3|60
1639642570000|2021-12-16 08:16:10|90726.8|90701.8|90736.5|90711.5|90749.5|90712.6|90726.2|90699|52
1639642580000|2021-12-16 08:16:20|90737.3|90712.3|90743.2|90718.2|90758.6|90719.4|90735.9|90700.9|47
1639642590000|2021-12-16 08:16:30|90743|90718|90738.4|90713.4|90749.6|90720.3|90734.3|90696.1|49
1639642600000|2021-12-16 08:16:40|90737.2|90712.2|90728.1|90678.1|90747.1|90713.8|90718.3|90677.4|50
1639642610000|2021-12-16 08:16:50|90728.3|90678.3|90736.2|90686.2|90737.5|90687.5|90727.7|90677.7|44
1639642620000|2021-12-16 08:17:00|90737.1|90687.1|90725.1|90700.1|90738.3|90700.1|90724.4|90686.2|42
1639642630000|2021-12-16 08:17:10|90725.2|90700.2|90737.7|90687.7|90738.1|90700.3|90720.7|90685.1|38
1639642640000|2021-12-16 08:17:20|90737.8|90687.8|90726.3|90701.3|90742.2|90701.7|90723.6|90686.5|54
1639642650000|2021-12-16 08:17:30|90727.4|90702.4|90740.9|90690.9|90744.7|90708.5|90725.9|90690.9|59
1639642660000|2021-12-16 08:17:40|90740.7|90690.7|90731.7|90706.7|90746.6|90709.9|90728.3|90690.3|63
1639642670000|2021-12-16 08:17:50|90732.7|90707.7|90728.1|90703.1|90732.7|90707.7|90727.5|90702.5|45
1639642680000|2021-12-16 08:18:00|90728|90703|90720.5|90695.5|90734.4|90703|90718.7|90682.5|48
1639642690000|2021-12-16 08:18:10|90719.2|90694.2|90727.8|90702.8|90735.7|90706.6|90718.8|90681.2|57
1639642700000|2021-12-16 08:18:20|90728.4|90703.4|90732.6|90707.6|90733|90708|90728.4|90703.4|55
1639642710000|2021-12-16 08:18:30|90731.9|90706.9|90729|90704|90732.3|90707.3|90727.6|90702.6|39
1639642720000|2021-12-16 08:18:40|90729.1|90704.1|90729.5|90704.5|90730.6|90705.6|90727.8|90702.8|31
1639642730000|2021-12-16 08:18:50|90729.6|90704.6|90728|90703|90730|90705|90725.7|90700.7|38
1639642740000|2021-12-16 08:19:00|90729.8|90704.8|90728.8|90703.8|90730.9|90705.9|90728.5|90703.5|40
1639642750000|2021-12-16 08:19:10|90729|90704|90727.2|90702.2|90732|90707|90727.2|90702.2|53
1639642760000|2021-12-16 08:19:20|90728.1|90703.1|90731.4|90706.4|90740.9|90707.6|90728.1|90690.6|56
1639642770000|2021-12-16 08:19:30|90731.6|90706.6|90730.6|90705.6|90734.2|90709.2|90729.9|90704.9|43
1639642780000|2021-12-16 08:19:40|90729.7|90704.7|90726|90701|90745.4|90709.3|90725.8|90689.2|58
1639642790000|2021-12-16 08:19:50|90725.9|90700.9|90730.1|90705.1|90739.9|90705.6|90725.9|90688.4|53
1639642800000|2021-12-16 08:20:00|90729.1|90704.1|90725.6|90700.6|90731.4|90706.4|90725.6|90700.6|59
1639642810000|2021-12-16 08:20:10|90725.5|90700.5|90728.3|90703.3|90728.6|90703.6|90724.5|90699.5|43
1639642820000|2021-12-16 08:20:20|90728|90703|90710.5|90685.5|90735.5|90703|90710.5|90685.5|50
1639642830000|2021-12-16 08:20:30|90711.2|90686.2|90699.4|90674.4|90719.5|90686.2|90697.7|90661|51
1639642840000|2021-12-16 08:20:40|90699.5|90674.5|90707.1|90682.1|90714.2|90682.1|90699.5|90661.5|45
1639642850000|2021-12-16 08:20:50|90706.2|90681.2|90717.5|90692.5|90721.4|90692.5|90705.8|90669.5|58
1639642860000|2021-12-16 08:21:00|90717.3|90692.3|90716.8|90691.8|90729.7|90693.2|90713.8|90677.8|59
1639642870000|2021-12-16 08:21:10|90715|90690|90717.7|90692.7|90718.3|90693.3|90712.2|90687.2|54
1639642880000|2021-12-16 08:21:20|90720|90695|90742.8|90717.8|90751.2|90717.8|90718.1|90693.1|53
1639642890000|2021-12-16 08:21:30|90742.6|90717.6|90745.5|90720.5|90757|90725|90735.4|90707|62
1639642900000|2021-12-16 08:21:40|90745.1|90720.1|90743.8|90693.8|90750.2|90723.2|90725.8|90676.6|65
1639642910000|2021-12-16 08:21:50|90729.9|90704.9|90753|90703|90758.7|90714|90729.9|90693.2|64
1639642920000|2021-12-16 08:22:00|90754.7|90704.7|90740.6|90715.6|90757.2|90721.9|90736.3|90702.6|61
1639642930000|2021-12-16 08:22:10|90740.3|90715.3|90740.5|90715.5|90741.7|90716.7|90739.6|90714.6|54
1639642940000|2021-12-16 08:22:20|90740.6|90715.6|90746.3|90721.3|90751.2|90726.2|90739|90714|60
1639642950000|2021-12-16 08:22:30|90746.2|90721.2|90739.6|90714.6|90747.9|90722.9|90737.5|90712.5|52
1639642960000|2021-12-16 08:22:40|90740.1|90715.1|90742.9|90717.9|90745.9|90720.9|90738.3|90713.3|46
1639642970000|2021-12-16 08:22:50|90743.2|90718.2|90758.8|90733.8|90761.5|90736.5|90742.7|90717.7|53
1639642980000|2021-12-16 08:23:00|90758.2|90733.2|90756.6|90731.6|90768.5|90734.7|90754.8|90718.3|58
1639642990000|2021-12-16 08:23:10|90756.7|90731.7|90760.9|90735.9|90764.2|90739.2|90756.7|90731.7|49
1639643000000|2021-12-16 08:23:20|90760.6|90735.6|90771.9|90746.9|90779.5|90746.9|90755.9|90726.1|52
1639643010000|2021-12-16 08:23:30|90783.8|90733.8|90766.5|90741.5|90784.1|90747.7|90766.5|90732.7|46
1639643020000|2021-12-16 08:23:40|90765.6|90740.6|90774.3|90749.3|90774.8|90749.8|90765.6|90740.6|46
1639643030000|2021-12-16 08:23:50|90774.2|90749.2|90791.7|90766.7|90799.3|90774.3|90773.7|90748.7|61
1639643040000|2021-12-16 08:24:00|90791.6|90766.6|90783.8|90733.8|90791.6|90766.6|90768.5|90732.4|58
1639643050000|2021-12-16 08:24:10|90783.9|90733.9|90788.4|90763.4|90801.6|90764.5|90766.3|90732.6|48
1639643060000|2021-12-16 08:24:20|90788.3|90763.3|90793.9|90768.9|90794.1|90769.1|90787.8|90762.8|48
1639643070000|2021-12-16 08:24:30|90793.7|90768.7|90788.9|90738.9|90793.8|90768.8|90780.8|90738.6|52
1639643080000|2021-12-16 08:24:40|90789|90739|90789.7|90739.7|90797.8|90760.8|90777.1|90738|53
1639643090000|2021-12-16 08:24:50|90789.4|90739.4|90787.8|90762.8|90791.1|90766.1|90776.1|90739.4|55
1639643100000|2021-12-16 08:25:00|90789.1|90764.1|90789.9|90764.9|90791.5|90766.5|90786.8|90761.8|55
1639643110000|2021-12-16 08:25:10|90789.4|90764.4|90782.7|90757.7|90801.9|90764.8|90782.7|90745.6|45
1639643120000|2021-12-16 08:25:20|90783|90758|90787.9|90762.9|90789.8|90764.8|90781.5|90756.5|47
1639643130000|2021-12-16 08:25:30|90788.1|90763.1|90792.8|90767.8|90804.9|90768.9|90788|90753|47
1639643140000|2021-12-16 08:25:40|90792.1|90767.1|90791.4|90766.4|90792.2|90767.2|90790.8|90765.8|27
1639643150000|2021-12-16 08:25:50|90791.6|90766.6|90791.2|90766.2|90792.7|90767.7|90790.7|90765.7|21
1639643160000|2021-12-16 08:26:00|90791.3|90766.3|90789.6|90764.6|90792.7|90767.7|90785.6|90760.6|25
1639643170000|2021-12-16 08:26:10|90789|90764|90790.4|90765.4|90802.9|90765.5|90779.6|90741.1|54
1639643180000|2021-12-16 08:26:20|90790.3|90765.3|90801.8|90751.8|90801.8|90767.9|90786.2|90749.1|45
1639643190000|2021-12-16 08:26:30|90801|90751|90790.6|90765.6|90804.8|90767.3|90790.3|90751|42
1639643200000|2021-12-16 08:26:40|90790.5|90765.5|90792|90767|90805.6|90767.4|90788.9|90750.6|60
1639643210000|2021-12-16 08:26:50|90791.7|90766.7|90799|90749|90804.9|90768.2|90791.7|90748.4|46
1639643220000|2021-12-16 08:27:00|90800.5|90750.5|90803.4|90753.4|90803.7|90769|90788.9|90749.3|41
1639643230000|2021-12-16 08:27:10|90790.1|90765.1|90797.1|90747.1|90797.8|90766.3|90787.6|90744.9|56
1639643240000|2021-12-16 08:27:20|90795.1|90745.1|90791|90741|90795.1|90753.9|90777.4|90738.7|50
1639643250000|2021-12-16 08:27:30|90791.2|90741.2|90790.1|90740.1|90792.3|90742.3|90788.6|90738.6|45
1639643260000|2021-12-16 08:27:40|90790.6|90740.6|90793.6|90743.6|90794|90744|90790|90740|40
1639643270000|2021-12-16 08:27:50|90795.6|90745.6|90794.2|90744.2|90803.5|90767.4|90787.9|90743.9|58
1639643280000|2021-12-16 08:28:00|90794.1|90744.1|90798.4|90748.4|90798.4|90748.4|90792.4|90742.4|40
1639643290000|2021-12-16 08:28:10|90797.5|90747.5|90800.8|90750.8|90802|90752|90797.5|90747.5|34
1639643300000|2021-12-16 08:28:20|90801.1|90751.1|90789.3|90764.3|90804.8|90764.9|90786.8|90748.5|58
1639643310000|2021-12-16 08:28:30|90789|90764|90737.8|90687.8|90797|90764.6|90735.5|90685.5|73
1639643320000|2021-12-16 08:28:40|90736.9|90686.9|90741.2|90691.2|90744.6|90694.6|90730.4|90680.4|67
1639643330000|2021-12-16 08:28:50|90741|90691|90744.4|90694.4|90745.1|90695.1|90737.4|90687.4|54
1639643340000|2021-12-16 08:29:00|90744.3|90694.3|90756.9|90706.9|90760.7|90711.6|90736.6|90694.3|77
1639643350000|2021-12-16 08:29:10|90757.8|90707.8|90764.5|90714.5|90767.8|90717.8|90757.3|90707.3|72
1639643360000|2021-12-16 08:29:20|90765.2|90715.2|90765|90715|90770|90720|90763.4|90713.4|68
1639643370000|2021-12-16 08:29:30|90765.2|90715.2|90762|90712|90772|90722|90762|90712|48
1639643380000|2021-12-16 08:29:40|90758.6|90708.6|90764.4|90714.4|90766.4|90716.4|90755.7|90705.7|63
1639643390000|2021-12-16 08:29:50|90763.7|90713.7|90755.9|90705.9|90769.3|90714.4|90749.5|90697.6|60
1639643400000|2021-12-16 08:30:00|90756.5|90706.5|90739.2|90689.2|90785.3|90713.7|90733.8|90668.4|72
1639643410000|2021-12-16 08:30:10|90737.8|90687.8|90739.8|90689.8|90740.1|90690.1|90731|90681|67
1639643420000|2021-12-16 08:30:20|90741.4|90691.4|90748.8|90698.8|90750.3|90700.3|90741|90691|66
1639643430000|2021-12-16 08:30:30|90747.7|90697.7|90743.3|90693.3|90757.2|90707.2|90738.9|90688.9|57
1639643440000|2021-12-16 08:30:40|90744.1|90694.1|90742|90692|90746.6|90696.6|90741.8|90691.8|60
1639643450000|2021-12-16 08:30:50|90742.7|90692.7|90748.1|90698.1|90751.1|90701.1|90742.7|90692.7|46
1639643460000|2021-12-16 08:31:00|90748.7|90698.7|90740.5|90690.5|90748.8|90698.8|90739.1|90689.1|53
1639643470000|2021-12-16 08:31:10|90739.8|90689.8|90732.2|90682.2|90741.2|90691.2|90731.1|90681.1|40
1639643480000|2021-12-16 08:31:20|90731.5|90681.5|90724.9|90674.9|90733.8|90683.8|90721.1|90671.1|48
1639643490000|2021-12-16 08:31:30|90725.2|90675.2|90718.5|90668.5|90727.3|90677.3|90716|90666|53
1639643500000|2021-12-16 08:31:40|90719.9|90669.9|90712.4|90662.4|90719.9|90669.9|90710.6|90660.6|46
1639643510000|2021-12-16 08:31:50|90713.5|90663.5|90717.1|90667.1|90721.3|90671.3|90713.2|90663.2|48
1639643520000|2021-12-16 08:32:00|90716.2|90666.2|90725.2|90675.2|90726.6|90676.6|90715.7|90665.7|50
1639643530000|2021-12-16 08:32:10|90726.6|90676.6|90719.7|90669.7|90726.6|90684.3|90709|90666.9|43
1639643540000|2021-12-16 08:32:20|90720.2|90670.2|90721|90671|90722.8|90672.8|90718.6|90668.6|45
1639643550000|2021-12-16 08:32:30|90718.4|90668.4|90711.5|90661.5|90720|90670|90710.4|90660.4|46
1639643560000|2021-12-16 08:32:40|90711.3|90661.3|90713.4|90663.4|90715|90665|90709.4|90659.4|43
1639643570000|2021-12-16 08:32:50|90713|90663|90718.4|90668.4|90721.7|90682.4|90706.8|90662.7|45
1639643580000|2021-12-16 08:33:00|90718.5|90668.5|90707.3|90682.3|90721.5|90685.3|90706.2|90667.6|48
1639643590000|2021-12-16 08:33:10|90707.4|90682.4|90714.4|90664.4|90715.1|90686.4|90701.5|90661.6|58
1639643600000|2021-12-16 08:33:20|90714.3|90664.3|90717|90667|90723.3|90685.1|90705.3|90661.1|59
1639643610000|2021-12-16 08:33:30|90717.1|90667.1|90721|90671|90724.1|90674.1|90714.3|90664.3|50
1639643620000|2021-12-16 08:33:40|90721.3|90671.3|90718.7|90668.7|90721.4|90679.9|90704.3|90666.7|49
1639643630000|2021-12-16 08:33:50|90717.6|90667.6|90704.1|90679.1|90717.9|90680.5|90702|90666.3|48
1639643640000|2021-12-16 08:34:00|90704.4|90679.4|90707.8|90682.8|90708.8|90683.8|90704.4|90679.4|53
1639643650000|2021-12-16 08:34:10|90706.9|90681.9|90712.1|90662.1|90714.3|90685.4|90701.7|90661.7|54
1639643660000|2021-12-16 08:34:20|90711.7|90661.7|90717.8|90667.8|90718.5|90682|90699.3|90660.4|57
1639643670000|2021-12-16 08:34:30|90715.9|90665.9|90703.4|90678.4|90719.2|90680.2|90702.6|90665.9|49
1639643680000|2021-12-16 08:34:40|90701.8|90676.8|90696.4|90671.4|90708.5|90677.6|90691.8|90656.8|49
1639643690000|2021-12-16 08:34:50|90696.8|90671.8|90683.7|90658.7|90697.1|90672.1|90682.9|90657.9|36
1639643700000|2021-12-16 08:35:00|90684.8|90659.8|90683.9|90658.9|90686.1|90661.1|90676.8|90651.8|53
1639643710000|2021-12-16 08:35:10|90684.1|90659.1|90683.6|90658.6|90686|90661|90682.5|90657.5|54
1639643720000|2021-12-16 08:35:20|90683.7|90658.7|90674.7|90649.7|90690.2|90658.7|90673.1|90638|56
1639643730000|2021-12-16 08:35:30|90674.6|90649.6|90668.3|90643.3|90675|90650|90668.3|90643.3|36
1639643740000|2021-12-16 08:35:40|90666.2|90641.2|90671.9|90646.9|90674.3|90649.3|90665.7|90640.7|54
1639643750000|2021-12-16 08:35:50|90671.8|90646.8|90672.4|90647.4|90679.4|90654.4|90671.2|90646.2|61
1639643760000|2021-12-16 08:36:00|90672|90647|90671.7|90646.7|90674.4|90649.4|90671.5|90646.5|50
1639643770000|2021-12-16 08:36:10|90671.6|90646.6|90664|90639|90671.9|90646.9|90664|90639|40
1639643780000|2021-12-16 08:36:20|90666.4|90641.4|90653.3|90628.3|90667|90641.5|90653.1|90616.1|53
1639643790000|2021-12-16 08:36:30|90653.6|90628.6|90656.3|90631.3|90671.2|90634.9|90653.6|90617|42
1639643800000|2021-12-16 08:36:40|90656.1|90631.1|90657|90632|90658.7|90633.7|90654.1|90629.1|52
1639643810000|2021-12-16 08:36:50|90656.3|90631.3|90649.9|90624.9|90657|90632|90649.5|90624.5|44
1639643820000|2021-12-16 08:37:00|90649.6|90624.6|90648.5|90623.5|90650.3|90625.3|90648.2|90623.2|33
1639643830000|2021-12-16 08:37:10|90648.6|90623.6|90650.7|90625.7|90652.9|90627.9|90648.6|90623.6|37
1639643840000|2021-12-16 08:37:20|90651.1|90626.1|90651.5|90626.5|90652.3|90627.3|90650|90625|34
1639643850000|2021-12-16 08:37:30|90651.4|90626.4|90653|90628|90655.7|90630.7|90650.4|90625.4|50
1639643860000|2021-12-16 08:37:40|90652.6|90627.6|90651.4|90626.4|90658.8|90633.8|90651.4|90626.4|49
1639643870000|2021-12-16 08:37:50|90650.6|90625.6|90654|90629|90662|90629.1|90648|90609.6|45
1639643880000|2021-12-16 08:38:00|90653.8|90628.8|90652.4|90627.4|90663.5|90628.8|90646.7|90610.4|50
1639643890000|2021-12-16 08:38:10|90652.7|90627.7|90646.4|90621.4|90658.2|90627.7|90644.9|90608.2|58
1639643900000|2021-12-16 08:38:20|90645.7|90620.7|90641.9|90616.9|90646.4|90621.4|90641.4|90616.4|42
1639643910000|2021-12-16 08:38:30|90642.6|90617.6|90644.3|90619.3|90645.1|90620.1|90641.5|90616.5|42
1639643920000|2021-12-16 08:38:40|90643.9|90618.9|90641.1|90616.1|90644.3|90619.3|90638.4|90613.4|45
1639643930000|2021-12-16 08:38:50|90641.4|90616.4|90636.9|90611.9|90641.4|90616.4|90635.1|90610.1|52
1639643940000|2021-12-16 08:39:00|90635.4|90610.4|90628.4|90603.4|90640.4|90612.1|90627.1|90589.5|61
1639643950000|2021-12-16 08:39:10|90628.2|90603.2|90634.6|90609.6|90651.3|90615.8|90628|90598.1|56
1639643960000|2021-12-16 08:39:20|90634.7|90609.7|90640.6|90590.6|90641.3|90609.7|90626.1|90587.7|60
1639643970000|2021-12-16 08:39:30|90640.9|90590.9|90640.5|90590.5|90645.2|90608.3|90623.7|90588.7|61
1639643980000|2021-12-16 08:39:40|90640.6|90590.6|90630|90605|90645.4|90612.5|90628.5|90590.2|58
1639643990000|2021-12-16 08:39:50|90630.2|90605.2|90629.7|90604.7|90632.4|90607.4|90627.9|90602.9|31
1639644000000|2021-12-16 08:40:00|90629.8|90604.8|90634.1|90609.1|90648.7|90614.8|90629.2|90597|58
1639644010000|2021-12-16 08:40:10|90634|90609|90630.4|90605.4|90634|90609|90626.3|90601.3|58
1639644020000|2021-12-16 08:40:20|90630.2|90605.2|90632|90607|90634.2|90609.2|90629.4|90604.4|43
1639644030000|2021-12-16 08:40:30|90632.6|90607.6|90636.5|90611.5|90646.4|90612.8|90630.8|90595.8|53
1639644040000|2021-12-16 08:40:40|90635.4|90610.4|90644.2|90594.2|90644.2|90614.7|90631|90592.6|58
1639644050000|2021-12-16 08:40:50|90631.9|90606.9|90632.7|90607.7|90636|90611|90631.8|90606.8|47
1639644060000|2021-12-16 08:41:00|90633.1|90608.1|90644.1|90619.1|90644.1|90619.1|90633.1|90608.1|49
1639644070000|2021-12-16 08:41:10|90644.3|90619.3|90662.1|90637.1|90670.1|90637.1|90644.2|90603.7|62
1639644080000|2021-12-16 08:41:20|90660.7|90635.7|90687.7|90662.7|90700.1|90662.7|90655.9|90621|51
1639644090000|2021-12-16 08:41:30|90698|90648|90695.8|90645.8|90700.9|90661.1|90683.5|90644.2|57
1639644100000|2021-12-16 08:41:40|90694.8|90644.8|90682.8|90632.8|90696.5|90658.2|90670.3|90631.9|57
1639644110000|2021-12-16 08:41:50|90683.6|90633.6|90675.2|90650.2|90690|90652.1|90667|90627.7|63
1639644120000|2021-12-16 08:42:00|90676.8|90651.8|90675.4|90650.4|90688.1|90653.2|90671|90630|76
1639644130000|2021-12-16 08:42:10|90675.5|90650.5|90678.8|90653.8|90690.5|90657.3|90674|90639|55
1639644140000|2021-12-16 08:42:20|90677.9|90652.9|90689.7|90664.7|90697.2|90672.2|90677.9|90652.9|56
1639644150000|2021-12-16 08:42:30|90689.8|90664.8|90699.9|90649.9|90703.4|90671.5|90689|90649.3|45
1639644160000|2021-12-16 08:42:40|90700|90650|90691.1|90666.1|90701.3|90670.4|90685.7|90647.6|53
1639644170000|2021-12-16 08:42:50|90704|90654|90695|90670|90709.5|90673.3|90690.2|90651.8|65
1639644180000|2021-12-16 08:43:00|90696.3|90671.3|90692.8|90667.8|90697|90672|90692.8|90667.8|47
1639644190000|2021-12-16 08:43:10|90693.1|90668.1|90691.5|90666.5|90693.2|90668.2|90689.6|90664.6|35
1639644200000|2021-12-16 08:43:20|90691.9|90666.9|90693|90668|90694.2|90669.2|90691.1|90666.1|38
1639644210000|2021-12-16 08:43:30|90692.9|90667.9|90700.9|90650.9|90700.9|90668.6|90684.6|90645.5|44
1639644220000|2021-12-16 08:43:40|90700.4|90650.4|90699.6|90649.6|90701.5|90651.5|90699.1|90649.1|36
1639644230000|2021-12-16 08:43:50|90699.3|90649.3|90689.8|90664.8|90703.7|90665.9|90681.7|90648.4|60
1639644240000|2021-12-16 08:44:00|90689.7|90664.7|90694.8|90644.8|90694.9|90667.9|90684.7|90641.4|46
1639644250000|2021-12-16 08:44:10|90694.2|90644.2|90696.8|90646.8|90697.7|90660|90683.8|90643.7|44
1639644260000|2021-12-16 08:44:20|90696.5|90646.5|90684.9|90659.9|90697.1|90660.5|90683.7|90636.3|59
1639644270000|2021-12-16 08:44:30|90684.1|90659.1|90688.4|90663.4|90701|90663.9|90684.1|90645.4|47
1639644280000|2021-12-16 08:44:40|90690.3|90665.3|90725.3|90675.3|90726.7|90689.9|90688.8|90663.8|61
1639644290000|2021-12-16 08:44:50|90726.1|90676.1|90717.4|90692.4|90731.6|90695.3|90716.8|90676.1|43
1639644300000|2021-12-16 08:45:00|90717|90692|90718.2|90668.2|90727.7|90692|90707.6|90668.2|41
1639644310000|2021-12-16 08:45:10|90704.6|90679.6|90703.7|90678.7|90716.5|90679.8|90700.6|90663|43
1639644320000|2021-12-16 08:45:20|90703.4|90678.4|90716.1|90666.1|90716.6|90679.3|90697.2|90658.5|50
1639644330000|2021-12-16 08:45:30|90716.4|90666.4|90696.1|90671.1|90716.4|90676.9|90695.1|90659.5|36
1639644340000|2021-12-16 08:45:40|90696.3|90671.3|90698.1|90673.1|90698.1|90673.1|90696.2|90671.2|25
1639644350000|2021-12-16 08:45:50|90698.2|90673.2|90701.5|90676.5|90701.5|90676.5|90698.2|90673.2|26
1639644360000|2021-12-16 08:46:00|90701.3|90676.3|90696|90671|90704.4|90679.4|90694.7|90669.7|70
1639644370000|2021-12-16 08:46:10|90696.7|90671.7|90698.2|90673.2|90699.9|90674.9|90696.5|90671.5|47
1639644380000|2021-12-16 08:46:20|90698.4|90673.4|90698|90673|90698.4|90673.4|90695.1|90670.1|36
1639644390000|2021-12-16 08:46:30|90698.1|90673.1|90688.8|90638.8|90703.5|90673.8|90681.1|90638.8|49
1639644400000|2021-12-16 08:46:40|90689.6|90639.6|90686.4|90636.4|90692.6|90654|90671.3|90635.1|62
1639644410000|2021-12-16 08:46:50|90685.9|90635.9|90667.7|90642.7|90689.9|90652.4|90662.4|90626.2|59
1639644420000|2021-12-16 08:47:00|90659|90634|90672.4|90622.4|90673.2|90634|90655.7|90609.6|62
1639644430000|2021-12-16 08:47:10|90672.7|90622.7|90676.9|90626.9|90678|90638.7|90663.7|90622.5|40
1639644440000|2021-12-16 08:47:20|90677.1|90627.1|90673.4|90623.4|90678.2|90628.2|90672.9|90622.9|38
1639644450000|2021-12-16 08:47:30|90673.2|90623.2|90670.9|90620.9|90674.1|90636.3|90659.1|90620.9|49
1639644460000|2021-12-16 08:47:40|90671|90621|90658.6|90633.6|90671.4|90635.4|90655.8|90620.7|52
1639644470000|2021-12-16 08:47:50|90658.5|90633.5|90657.8|90632.8|90658.5|90633.5|90656.7|90631.7|43
1639644480000|2021-12-16 08:48:00|90658|90633|90657.6|90632.6|90659.6|90634.6|90655.1|90630.1|43
1639644490000|2021-12-16 08:48:10|90657.8|90632.8|90659.1|90634.1|90660.6|90635.6|90655.3|90630.3|45
1639644500000|2021-12-16 08:48:20|90658.3|90633.3|90657.8|90632.8|90658.9|90633.9|90656.9|90631.9|35
1639644510000|2021-12-16 08:48:30|90657.9|90632.9|90653.9|90628.9|90658.4|90633.4|90653.1|90628.1|44
1639644520000|2021-12-16 08:48:40|90653.7|90628.7|90655.9|90630.9|90656.8|90631.8|90653.7|90628.7|33
1639644530000|2021-12-16 08:48:50|90656.1|90631.1|90653.9|90628.9|90656.1|90631.1|90653.1|90628.1|28
1639644540000|2021-12-16 08:49:00|90654.1|90629.1|90644.7|90619.7|90654.2|90629.2|90644.7|90619.7|56
1639644550000|2021-12-16 08:49:10|90644.8|90619.8|90649.1|90624.1|90649.1|90624.1|90644.7|90619.7|36
1639644560000|2021-12-16 08:49:20|90648.4|90623.4|90642.7|90617.7|90650.3|90625.3|90641.4|90616.4|61
1639644570000|2021-12-16 08:49:30|90642.5|90617.5|90642.6|90617.6|90644.2|90619.2|90641.3|90616.3|50
1639644580000|2021-12-16 08:49:40|90643.1|90618.1|90644.5|90619.5|90655.9|90619.6|90641|90604.9|51
1639644590000|2021-12-16 08:49:50|90644.6|90619.6|90644|90619|90660.3|90621.9|90642.6|90606|52
1639644600000|2021-12-16 08:50:00|90644.9|90619.9|90667.4|90617.4|90668|90624.6|90642|90611.9|51
1639644610000|2021-12-16 08:50:10|90667.7|90617.7|90656|90631|90668|90631.8|90654.8|90617.7|25
1639644620000|2021-12-16 08:50:20|90655.7|90630.7|90657.8|90607.8|90660.6|90630.7|90647.7|90607.8|37
1639644630000|2021-12-16 08:50:30|90645.2|90620.2|90647.2|90622.2|90647.2|90622.2|90645.2|90620.2|24
1639644640000|2021-12-16 08:50:40|90647.3|90622.3|90649.7|90624.7|90651.3|90626.3|90647.3|90622.3|39
1639644650000|2021-12-16 08:50:50|90649.2|90624.2|90650.2|90625.2|90650.8|90625.8|90649|90624|38
1639644660000|2021-12-16 08:51:00|90650.3|90625.3|90643.4|90618.4|90651.8|90626.8|90642.6|90617.6|44
1639644670000|2021-12-16 08:51:10|90643.5|90618.5|90689|90639|90690.6|90646.4|90642.6|90615.2|61
1639644680000|2021-12-16 08:51:20|90688.8|90638.8|90674.7|90649.7|90691.5|90653|90673.5|90638.8|47
1639644690000|2021-12-16 08:51:30|90675|90650|90689.3|90639.3|90689.3|90650|90670.7|90633.3|49
1639644700000|2021-12-16 08:51:40|90688.9|90638.9|90689.6|90639.6|90690.3|90640.3|90688.6|90638.6|29
1639644710000|2021-12-16 08:51:50|90689.5|90639.5|90687.4|90637.4|90690.2|90640.2|90683.7|90633.7|41
1639644720000|2021-12-16 08:52:00|90687.1|90637.1|90675.8|90650.8|90688.8|90651.1|90675.8|90636.1|29
1639644730000|2021-12-16 08:52:10|90675.9|90650.9|90678.6|90628.6|90679.7|90650.9|90665.2|90627.6|58
1639644740000|2021-12-16 08:52:20|90678.3|90628.3|90662.4|90637.4|90679.1|90639|90661|90625.7|48
1639644750000|2021-12-16 08:52:30|90662.3|90637.3|90642.4|90617.4|90670.8|90637.3|90642.4|90617.1|61
1639644760000|2021-12-16 08:52:40|90642.5|90617.5|90648.5|90623.5|90650.4|90624.8|90633.1|90599.3|47
1639644770000|2021-12-16 08:52:50|90647.9|90622.9|90664.8|90639.8|90671.2|90640.1|90645.6|90618.2|53
1639644780000|2021-12-16 08:53:00|90664.4|90639.4|90650.6|90600.6|90678.9|90640.9|90633.1|90591.9|71
1639644790000|2021-12-16 08:53:10|90650.9|90600.9|90638.6|90613.6|90654|90613.6|90635.6|90599.3|47
1639644800000|2021-12-16 08:53:20|90636.6|90611.6|90645|90595|90655.1|90616.1|90631.7|90592.9|56
1639644810000|2021-12-16 08:53:30|90644.9|90594.9|90637.2|90612.2|90651.1|90616.6|90629.7|90593.2|52
1639644820000|2021-12-16 08:53:40|90637|90612|90651.8|90601.8|90652.5|90614.2|90637|90599.5|44
1639644830000|2021-12-16 08:53:50|90652|90602|90646.6|90596.6|90652|90602|90644.8|90594.8|42
1639644840000|2021-12-16 08:54:00|90646.1|90596.1|90683.3|90633.3|90687.4|90647.6|90644.9|90594.9|63
1639644850000|2021-12-16 08:54:10|90682.9|90632.9|90683|90658|90693.5|90658|90670.8|90630.1|62
1639644860000|2021-12-16 08:54:20|90682.5|90657.5|90670.6|90620.6|90693.6|90658.3|90664.4|90620.6|54
1639644870000|2021-12-16 08:54:30|90671.8|90621.8|90666.3|90641.3|90679.1|90642.2|90656.8|90619.7|53
1639644880000|2021-12-16 08:54:40|90667.1|90642.1|90682.3|90632.3|90683.7|90642.7|90653.6|90617.5|55
1639644890000|2021-12-16 08:54:50|90682.6|90632.6|90675.8|90625.8|90686.1|90651|90661.8|90624.3|58
1639644900000|2021-12-16 08:55:00|90675.5|90625.5|90668.9|90618.9|90675.5|90631.1|90653.9|90612.5|60
1639644910000|2021-12-16 08:55:10|90668.7|90618.7|90671.9|90621.9|90671.9|90632.5|90654.6|90618.7|35
1639644920000|2021-12-16 08:55:20|90672.3|90622.3|90689.3|90639.3|90689.3|90648.6|90671.4|90621.4|47
1639644930000|2021-12-16 08:55:30|90689.1|90639.1|90678.2|90628.2|90689.1|90639.1|90674.3|90624.3|54
1639644940000|2021-12-16 08:55:40|90678|90628|90679|90629|90679.1|90629.1|90675.2|90625.2|43
1639644950000|2021-12-16 08:55:50|90679.1|90629.1|90678.8|90628.8|90686.5|90636.5|90676.8|90626.8|62
1639644960000|2021-12-16 08:56:00|90676.8|90626.8|90669.9|90619.9|90676.8|90626.8|90644.9|90594.9|76
1639644970000|2021-12-16 08:56:10|90670.6|90620.6|90676.4|90626.4|90677.1|90638.3|90661.8|90620.6|50
1639644980000|2021-12-16 08:56:20|90676.6|90626.6|90672.7|90622.7|90677.1|90640.1|90663|90622.4|47
1639644990000|2021-12-16 08:56:30|90672.5|90622.5|90674.3|90624.3|90674.3|90624.3|90668.1|90618.1|53
1639645000000|2021-12-16 08:56:40|90674.1|90624.1|90674.3|90624.3|90675.3|90634.8|90659.8|90619.7|64
1639645010000|2021-12-16 08:56:50|90673.3|90623.3|90676.6|90626.6|90677|90627|90671.2|90621.2|55
1639645020000|2021-12-16 08:57:00|90674.6|90624.6|90663|90613|90674.6|90624.6|90658.2|90608.2|68
1639645030000|2021-12-16 08:57:10|90662|90612|90646.6|90596.6|90663.3|90625.3|90646.6|90596.6|53
1639645040000|2021-12-16 08:57:20|90644.6|90594.6|90654.6|90604.6|90660|90610|90644.6|90594.6|69
1639645050000|2021-12-16 08:57:30|90654.7|90604.7|90656.8|90606.8|90657.5|90607.5|90651.5|90601.5|57
1639645060000|2021-12-16 08:57:40|90656.6|90606.6|90659.6|90609.6|90660.4|90610.4|90645.8|90595.8|51
1639645070000|2021-12-16 08:57:50|90659.4|90609.4|90659.8|90609.8|90665|90615|90656.7|90606.7|61
1639645080000|2021-12-16 08:58:00|90659.4|90609.4|90670.1|90620.1|90670.1|90620.1|90658.3|90608.3|65
1639645090000|2021-12-16 08:58:10|90670.3|90620.3|90669.5|90619.5|90673.1|90623.1|90665.5|90615.5|60
1639645100000|2021-12-16 08:58:20|90665.9|90615.9|90653|90603|90667.7|90617.7|90651.2|90601.2|67
1639645110000|2021-12-16 08:58:30|90650.4|90600.4|90649.1|90599.1|90658.1|90608.1|90639.1|90589.1|69
1639645120000|2021-12-16 08:58:40|90645.2|90595.2|90642.1|90592.1|90651.5|90601.5|90632.6|90582.6|75
1639645130000|2021-12-16 08:58:50|90643|90593|90636.4|90586.4|90644.1|90594.1|90633.5|90583.5|72
1639645140000|2021-12-16 08:59:00|90636.2|90586.2|90628.4|90578.4|90639.2|90589.2|90626.4|90576.4|74
1639645150000|2021-12-16 08:59:10|90631|90581|90624.7|90574.7|90636.3|90581.4|90621|90556.6|71
1639645160000|2021-12-16 08:59:20|90624.6|90574.6|90612.6|90533.9|90639.7|90575.1|90593.4|90526.8|61
1639645170000|2021-12-16 08:59:30|90612.7|90534|90638.8|90534.8|90639.7|90545|90612.7|90524.1|62
1639645180000|2021-12-16 08:59:40|90640.9|90536.9|90651|90547|90653.5|90549.5|90638.3|90536.1|59
1639645190000|2021-12-16 08:59:50|90648.9|90544.9|90645.9|90541.9|90652.8|90548.8|90638.5|90534.5|60
1639645200000|2021-12-16 09:00:00|90645.3|90541.3|90716.8|90612.8|90730|90626|90642|90538|67
1639645210000|2021-12-16 09:00:10|90726.6|90622.6|90724.3|90620.3|90727.8|90623.8|90704.3|90600.3|58
1639645220000|2021-12-16 09:00:20|90722.1|90618.1|90684.7|90580.7|90722.1|90618.1|90684.5|90580.5|61
1639645230000|2021-12-16 09:00:30|90689.6|90585.6|90606.2|90524.8|90689.6|90585.6|90599.7|90507.6|77
1639645240000|2021-12-16 09:00:40|90604.5|90530|90591.2|90541.2|90605.3|90546|90588.4|90516.5|75
1639645250000|2021-12-16 09:00:50|90592.7|90542.7|90608.3|90558.3|90610.1|90560.1|90592.7|90535.3|78
1639645260000|2021-12-16 09:01:00|90606.1|90556.1|90604.7|90554.7|90609.1|90559.1|90601.1|90551.1|74
1639645270000|2021-12-16 09:01:10|90604.6|90554.6|90608.5|90558.5|90612.7|90562.7|90595.2|90545.2|70
1639645280000|2021-12-16 09:01:20|90606.9|90556.9|90667.2|90594.5|90667.2|90601.8|90606.9|90556.9|70
1639645290000|2021-12-16 09:01:30|90649.1|90599.1|90688.4|90638.4|90688.4|90638.4|90649.1|90599.1|72
1639645300000|2021-12-16 09:01:40|90686.9|90636.9|90643.6|90593.6|90693.6|90643.6|90635.8|90585.8|74
1639645310000|2021-12-16 09:01:50|90641.4|90591.4|90598|90548|90643.4|90593.4|90582.3|90532.3|77
1639645320000|2021-12-16 09:02:00|90595.9|90545.9|90597.7|90547.7|90605.6|90555.6|90594.5|90544.5|75
1639645330000|2021-12-16 09:02:10|90597.8|90547.8|90642.9|90592.9|90646.2|90596.2|90597.3|90547.3|72
1639645340000|2021-12-16 09:02:20|90644.8|90594.8|90645.8|90595.8|90645.8|90595.8|90642.2|90592.2|50
1639645350000|2021-12-16 09:02:30|90645.2|90595.2|90576.2|90526.2|90647.1|90597.1|90574.2|90524.2|64
1639645360000|2021-12-16 09:02:40|90577.9|90527.9|90576.9|90526.9|90577.9|90527.9|90565.4|90515.4|63
1639645370000|2021-12-16 09:02:50|90577|90527|90596.1|90546.1|90596.1|90546.1|90576.9|90526.9|66
1639645380000|2021-12-16 09:03:00|90598.6|90548.6|90592.8|90542.8|90598.6|90548.6|90587.7|90537.7|72
1639645390000|2021-12-16 09:03:10|90589.1|90539.1|90590.9|90540.9|90595.3|90545.3|90588.8|90538.8|50
1639645400000|2021-12-16 09:03:20|90590|90540|90585.5|90535.5|90592.2|90550.2|90570.2|90531.7|50
1639645410000|2021-12-16 09:03:30|90585.8|90535.8|90582.7|90532.7|90586.3|90536.3|90577.9|90527.9|40
1639645420000|2021-12-16 09:03:40|90582.6|90532.6|90594.8|90544.8|90594.8|90547.8|90559.6|90522.1|64
1639645430000|2021-12-16 09:03:50|90595.6|90545.6|90573.8|90523.8|90596|90546|90562.4|90523.5|56
1639645440000|2021-12-16 09:04:00|90574.3|90524.3|90591.1|90541.1|90597.8|90552.7|90574.3|90524.3|55
1639645450000|2021-12-16 09:04:10|90591.3|90541.3|90577.1|90527.1|90592.2|90542.2|90559.3|90524|52
1639645460000|2021-12-16 09:04:20|90575.8|90525.8|90590|90540|90590.3|90540.3|90572.4|90522.4|42
1639645470000|2021-12-16 09:04:30|90589.5|90539.5|90592.6|90542.6|90598.4|90560.5|90583.8|90538.7|47
1639645480000|2021-12-16 09:04:40|90592.7|90542.7|90595.1|90545.1|90595.3|90545.3|90592.7|90542.7|36
1639645490000|2021-12-16 09:04:50|90595.2|90545.2|90593.5|90543.5|90595.2|90545.2|90590.7|90540.7|44
1639645500000|2021-12-16 09:05:00|90593.9|90543.9|90591.4|90541.4|90595.9|90557.8|90579.1|90540.5|47
1639645510000|2021-12-16 09:05:10|90590.6|90540.6|90594.7|90544.7|90594.7|90557.4|90580.9|90540|33
1639645520000|2021-12-16 09:05:20|90594.1|90544.1|90588.1|90563.1|90604.1|90577|90584.7|90544|56
1639645530000|2021-12-16 09:05:30|90595|90545|90600.6|90550.6|90604.9|90569.5|90590.7|90545|49
1639645540000|2021-12-16 09:05:40|90601|90551|90599.2|90549.2|90602.7|90552.7|90597.2|90547.2|45
1639645550000|2021-12-16 09:05:50|90599.4|90549.4|90592.4|90567.4|90607.7|90570.7|90590.3|90548.9|56
1639645560000|2021-12-16 09:06:00|90591.8|90566.8|90603.3|90553.3|90609.2|90573.8|90589.8|90552.3|60
1639645570000|2021-12-16 09:06:10|90603.5|90553.5|90592.2|90567.2|90604.6|90567.4|90589|90550.4|53
1639645580000|2021-12-16 09:06:20|90592.1|90567.1|90597.7|90572.7|90609.3|90573|90590.2|90555.8|39
1639645590000|2021-12-16 09:06:30|90597.5|90572.5|90606.4|90581.4|90616.8|90582.1|90596.7|90561.4|45
1639645600000|2021-12-16 09:06:40|90621.1|90571.1|90632.3|90582.3|90635.7|90600.2|90602.7|90566.4|64
1639645610000|2021-12-16 09:06:50|90632|90582|90640.5|90590.5|90648.6|90606.7|90631.5|90581.5|49
1639645620000|2021-12-16 09:07:00|90640.8|90590.8|90652.5|90602.5|90661.4|90612.5|90623.8|90582.6|67
1639645630000|2021-12-16 09:07:10|90638.5|90613.5|90656.3|90606.3|90671|90628.8|90630.4|90592.2|74
1639645640000|2021-12-16 09:07:20|90657.7|90607.7|90653.5|90628.5|90671.5|90634.3|90649.3|90607.7|68
1639645650000|2021-12-16 09:07:30|90654.3|90629.3|90656.8|90631.8|90660.7|90635.7|90651.2|90626.2|52
1639645660000|2021-12-16 09:07:40|90657|90632|90658.3|90633.3|90658.7|90633.7|90654.5|90629.5|43
1639645670000|2021-12-16 09:07:50|90657.9|90632.9|90647.5|90622.5|90657.9|90632.9|90647.1|90622.1|50
1639645680000|2021-12-16 09:08:00|90647.8|90622.8|90653.8|90628.8|90654.2|90629.2|90647.6|90622.6|44
1639645690000|2021-12-16 09:08:10|90653.6|90628.6|90648.5|90623.5|90662.8|90628.6|90645.9|90609.1|44
1639645700000|2021-12-16 09:08:20|90648.3|90623.3|90636.3|90611.3|90649.1|90624.1|90636.2|90611.2|44
1639645710000|2021-12-16 09:08:30|90636.6|90611.6|90639.2|90614.2|90649|90614.5|90629|90599|61
1639645720000|2021-12-16 09:08:40|90639|90614|90654.1|90604.1|90654.9|90618.7|90638.7|90603.9|45
1639645730000|2021-12-16 09:08:50|90653.6|90603.6|90656.5|90606.5|90657.6|90607.6|90652.8|90602.8|43
1639645740000|2021-12-16 09:09:00|90657.8|90607.8|90645.7|90620.7|90660.4|90626.4|90643.2|90605.6|57
1639645750000|2021-12-16 09:09:10|90644.6|90619.6|90657.9|90632.9|90665.1|90632.9|90644.6|90615.1|53
1639645760000|2021-12-16 09:09:20|90655.9|90630.9|90647.5|90622.5|90657.6|90632.6|90645.5|90620.5|46
1639645770000|2021-12-16 09:09:30|90647.2|90622.2|90642|90617|90649.6|90624.6|90641.2|90616.2|48
1639645780000|2021-12-16 09:09:40|90641.4|90616.4|90658|90633|90670.1|90634.1|90641.3|90607.1|50
1639645790000|2021-12-16 09:09:50|90658.3|90633.3|90654.3|90629.3|90658.3|90633.3|90654.2|90629.2|52
1639645800000|2021-12-16 09:10:00|90654.5|90629.5|90646.5|90621.5|90656.3|90631.2|90638.7|90600.6|57
1639645810000|2021-12-16 09:10:10|90646.6|90621.6|90650.9|90625.9|90652.5|90627.5|90645.6|90620.6|45
1639645820000|2021-12-16 09:10:20|90650.8|90625.8|90645.4|90620.4|90650.9|90625.9|90645.4|90620.4|34
1639645830000|2021-12-16 09:10:30|90645|90620|90638.4|90613.4|90647.5|90622.5|90638.4|90613.4|55
1639645840000|2021-12-16 09:10:40|90638.1|90613.1|90619.3|90594.3|90639.8|90614.8|90615|90590|52
1639645850000|2021-12-16 09:10:50|90619.1|90594.1|90618.2|90593.2|90621.1|90596.1|90618.2|90593.2|37
1639645860000|2021-12-16 09:11:00|90618|90593|90617|90592|90618.6|90593.6|90614.1|90589.1|48
1639645870000|2021-12-16 09:11:10|90616.5|90591.5|90609.4|90584.4|90632.5|90595.3|90606.9|90581.9|51
1639645880000|2021-12-16 09:11:20|90608.7|90583.7|90610|90585|90611.7|90586.7|90607|90582|56
1639645890000|2021-12-16 09:11:30|90609.7|90584.7|90634.1|90609.1|90638.2|90610.2|90600.6|90575.6|66
1639645900000|2021-12-16 09:11:40|90634|90609|90641.1|90591.1|90647.4|90609.8|90615.6|90590.6|55
1639645910000|2021-12-16 09:11:50|90641.3|90591.3|90603.8|90553.8|90641.7|90596.3|90579.5|90548.1|65
1639645920000|2021-12-16 09:12:00|90603.2|90553.2|90604.8|90554.8|90606.4|90564.8|90580.6|90543.6|68
1639645930000|2021-12-16 09:12:10|90607.2|90557.2|90610.2|90560.2|90610.2|90567.9|90576.4|90539.9|71
1639645940000|2021-12-16 09:12:20|90611|90561|90594.2|90544.2|90611.9|90563.2|90581.6|90543.3|53
1639645950000|2021-12-16 09:12:30|90594|90544|90599.5|90549.5|90602.8|90552.8|90592.5|90542.5|43
1639645960000|2021-12-16 09:12:40|90599.6|90549.6|90602|90552|90604.7|90554.7|90599.6|90549.6|53
1639645970000|2021-12-16 09:12:50|90602.1|90552.1|90598.7|90548.7|90603|90553|90598.5|90548.5|33
1639645980000|2021-12-16 09:13:00|90598.8|90548.8|90604.6|90554.6|90605|90555|90597.8|90547.8|38
1639645990000|2021-12-16 09:13:10|90604.8|90554.8|90621.4|90571.4|90622.1|90583.2|90600.9|90554.5|48
1639646000000|2021-12-16 09:13:20|90621.2|90571.2|90631.4|90581.4|90631.9|90593.5|90614.9|90568.8|40
1639646010000|2021-12-16 09:13:30|90630.6|90580.6|90602.9|90552.9|90632.3|90582.3|90599|90550|60
1639646020000|2021-12-16 09:13:40|90602.8|90552.8|90602.6|90552.6|90605|90555|90602.6|90552.6|36
1639646030000|2021-12-16 09:13:50|90604.1|90554.1|90605.8|90555.8|90606|90556|90603.7|90553.7|29
1639646040000|2021-12-16 09:14:00|90605.9|90555.9|90603|90553|90605.9|90555.9|90602.8|90552.8|29
1639646050000|2021-12-16 09:14:10|90602.5|90552.5|90612.4|90562.4|90612.6|90564|90587.3|90548.5|53
1639646060000|2021-12-16 09:14:20|90612.3|90562.3|90601.5|90551.5|90612.3|90571.1|90588.9|90551.5|56
1639646070000|2021-12-16 09:14:30|90601.9|90551.9|90615.9|90565.9|90620|90580.9|90596.3|90551.4|44
1639646080000|2021-12-16 09:14:40|90615.3|90565.3|90597.6|90572.6|90615.3|90574.1|90597.5|90561.8|43
1639646090000|2021-12-16 09:14:50|90598.3|90573.3|90610.6|90560.6|90611.9|90574.3|90597.8|90560.5|26
1639646100000|2021-12-16 09:15:00|90610.9|90560.9|90617.6|90567.6|90619.3|90581.9|90601.5|90560.5|42
1639646110000|2021-12-16 09:15:10|90605.9|90580.9|90621|90571|90622.5|90580.9|90605.9|90568.9|48
1639646120000|2021-12-16 09:15:20|90621.4|90571.4|90616.3|90566.3|90621.7|90580.3|90605|90566.3|43
1639646130000|2021-12-16 09:15:30|90616.2|90566.2|90615.9|90565.9|90616.3|90566.3|90614.3|90564.3|28
1639646140000|2021-12-16 09:15:40|90615.8|90565.8|90616.7|90566.7|90616.7|90566.7|90613.6|90563.6|29
1639646150000|2021-12-16 09:15:50|90605.6|90580.6|90612.4|90562.4|90618.4|90581.1|90600.2|90561.6|48
1639646160000|2021-12-16 09:16:00|90613.5|90563.5|90611|90561|90613.5|90563.5|90610.5|90560.5|41
1639646170000|2021-12-16 09:16:10|90611.2|90561.2|90611.4|90561.4|90611.8|90561.8|90610.7|90560.7|32
1639646180000|2021-12-16 09:16:20|90611.3|90561.3|90612.8|90562.8|90613.7|90563.7|90611.3|90561.3|37
1639646190000|2021-12-16 09:16:30|90613.1|90563.1|90595.7|90570.7|90613.3|90575.2|90593.1|90555.8|49
1639646200000|2021-12-16 09:16:40|90594.9|90569.9|90606.8|90556.8|90607.2|90570.6|90592.3|90555.1|44
1639646210000|2021-12-16 09:16:50|90606.4|90556.4|90590.7|90565.7|90607.1|90568.9|90587.4|90556|46
1639646220000|2021-12-16 09:17:00|90589.6|90564.6|90587.6|90562.6|90590.7|90565.7|90587.3|90562.3|36
1639646230000|2021-12-16 09:17:10|90588.1|90563.1|90588.7|90563.7|90589.2|90564.2|90586.6|90561.6|38
1639646240000|2021-12-16 09:17:20|90588.6|90563.6|90602.9|90577.9|90615.2|90578.6|90586.3|90561.3|57
1639646250000|2021-12-16 09:17:30|90602.5|90577.5|90604.3|90579.3|90615.3|90579.3|90601.7|90564.9|43
1639646260000|2021-12-16 09:17:40|90602.7|90577.7|90605.2|90580.2|90605.8|90580.8|90602.7|90577.7|41
1639646270000|2021-12-16 09:17:50|90617.2|90567.2|90603.4|90578.4|90619.2|90579.2|90603.4|90565.6|30
1639646280000|2021-12-16 09:18:00|90603.6|90578.6|90603.8|90578.8|90603.8|90578.8|90602.7|90577.7|18
1639646290000|2021-12-16 09:18:10|90603.5|90578.5|90604.7|90579.7|90604.7|90579.7|90601.8|90576.8|33
1639646300000|2021-12-16 09:18:20|90604.6|90579.6|90603.5|90578.5|90615.6|90579.7|90602.6|90565.6|29
1639646310000|2021-12-16 09:18:30|90602.6|90577.6|90602.3|90577.3|90603.9|90578.9|90601.6|90576.6|24
1639646320000|2021-12-16 09:18:40|90602.5|90577.5|90603.5|90578.5|90603.5|90578.5|90601.6|90576.6|22
1639646330000|2021-12-16 09:18:50|90603.8|90578.8|90630.8|90605.8|90640.5|90605.8|90603.4|90578.4|45
1639646340000|2021-12-16 09:19:00|90630.7|90605.7|90644|90619|90651.8|90619.1|90628.8|90591|48
1639646350000|2021-12-16 09:19:10|90645.7|90620.7|90650.4|90600.4|90652.1|90622.3|90640.9|90596.9|47
1639646360000|2021-12-16 09:19:20|90649.4|90599.4|90643.8|90618.8|90653.4|90621.6|90635|90599.4|55
1639646370000|2021-12-16 09:19:30|90655.9|90605.9|90643.2|90618.2|90657.5|90620.4|90640.3|90605.7|36
1639646380000|2021-12-16 09:19:40|90643.5|90618.5|90645.6|90620.6|90645.7|90620.7|90642.7|90617.7|21
1639646390000|2021-12-16 09:19:50|90645.5|90620.5|90666.3|90616.3|90666.3|90629.4|90644.1|90614.9|32
1639646400000|2021-12-16 09:20:00|90666.1|90616.1|90670.5|90645.5|90682.2|90645.5|90651.7|90614.7|47
1639646410000|2021-12-16 09:20:10|90670.4|90645.4|90669.7|90644.7|90673|90648|90668.5|90643.5|45
1639646420000|2021-12-16 09:20:20|90669.4|90644.4|90668.8|90643.8|90671.5|90646.5|90668.8|90643.8|36
1639646430000|2021-12-16 09:20:30|90668.5|90643.5|90665.8|90640.8|90668.5|90643.5|90665.5|90640.5|31
1639646440000|2021-12-16 09:20:40|90665.5|90640.5|90665.5|90640.5|90669.8|90644.8|90664|90639|37
1639646450000|2021-12-16 09:20:50|90664|90639|90667.9|90642.9|90669|90644|90664|90639|36
1639646460000|2021-12-16 09:21:00|90668.2|90643.2|90678.8|90653.8|90693.1|90655.3|90668.2|90642|44
1639646470000|2021-12-16 09:21:10|90678.9|90653.9|90678.8|90653.8|90680|90655|90678.2|90653.2|33
1639646480000|2021-12-16 09:21:20|90678.7|90653.7|90675.2|90650.2|90678.8|90653.8|90673.1|90648.1|34
1639646490000|2021-12-16 09:21:30|90674.7|90649.7|90669.3|90644.3|90681.4|90650|90654.4|90617|54
1639646500000|2021-12-16 09:21:40|90669.2|90644.2|90665.8|90640.8|90679.4|90644.2|90662.5|90623.4|53
1639646510000|2021-12-16 09:21:50|90665.9|90640.9|90665.8|90640.8|90672.1|90641.4|90659.6|90620|47
1639646520000|2021-12-16 09:22:00|90666.9|90641.9|90672.9|90622.9|90674.5|90641.9|90660|90622.5|52
1639646530000|2021-12-16 09:22:10|90672.8|90622.8|90647.3|90622.3|90672.8|90627|90639.8|90597.9|48
1639646540000|2021-12-16 09:22:20|90647.4|90622.4|90650.4|90600.4|90658.5|90624.3|90638.3|90599.9|47
1639646550000|2021-12-16 09:22:30|90650.5|90600.5|90634.3|90609.3|90650.6|90612.9|90633.3|90600.1|42
1639646560000|2021-12-16 09:22:40|90634.4|90609.4|90633.8|90608.8|90650.2|90612|90633.7|90594.9|36
1639646570000|2021-12-16 09:22:50|90633.9|90608.9|90648.3|90623.3|90653.7|90623.3|90625.1|90600.1|52
1639646580000|2021-12-16 09:23:00|90652.7|90627.7|90657.7|90632.7|90677.4|90640.4|90651.2|90622.4|64
1639646590000|2021-12-16 09:23:10|90657.5|90632.5|90667.5|90642.5|90675.3|90644.7|90649.7|90620.6|70
1639646600000|2021-12-16 09:23:20|90668.1|90643.1|90673|90648|90685.8|90651.5|90666|90633.5|63
1639646610000|2021-12-16 09:23:30|90674.9|90649.9|90663.5|90638.5|90688.7|90651.6|90659.5|90621.7|66
1639646620000|2021-12-16 09:23:40|90662.8|90637.8|90661.3|90611.3|90672.1|90644.8|90649.1|90611.3|69
1639646630000|2021-12-16 09:23:50|90661.4|90611.4|90641.1|90616.1|90663.1|90624.1|90641.1|90609.9|50
1639646640000|2021-12-16 09:24:00|90640.7|90615.7|90638.6|90588.6|90655.6|90619|90614.8|90577.5|61
1639646650000|2021-12-16 09:24:10|90641.6|90591.6|90656.5|90606.5|90658.2|90624|90635.9|90589.8|66
1639646660000|2021-12-16 09:24:20|90656|90606|90659.8|90609.8|90661|90622.5|90641.1|90601.9|50
1639646670000|2021-12-16 09:24:30|90649.3|90624.3|90660.5|90610.5|90668|90630|90649.3|90609.1|61
1639646680000|2021-12-16 09:24:40|90660.4|90610.4|90655.9|90630.9|90676.5|90637.9|90655.9|90609.5|54
1639646690000|2021-12-16 09:24:50|90665.9|90615.9|90668.2|90618.2|90670.1|90631.4|90656.4|90607.1|46
1639646700000|2021-12-16 09:25:00|90664.7|90614.7|90689.2|90639.2|90692.2|90642.2|90648.2|90608.3|68
1639646710000|2021-12-16 09:25:10|90689.7|90639.7|90695.4|90645.4|90698.6|90648.6|90689.7|90639.7|65
1639646720000|2021-12-16 09:25:20|90695.9|90645.9|90686|90636|90695.9|90652.2|90673.7|90629.8|60
1639646730000|2021-12-16 09:25:30|90686.6|90636.6|90688.5|90638.5|90689.7|90639.7|90685.3|90635.3|44
1639646740000|2021-12-16 09:25:40|90688.2|90638.2|90681.4|90631.4|90690.5|90650.9|90673.1|90629|53
1639646750000|2021-12-16 09:25:50|90682|90632|90689.2|90639.2|90689.4|90639.4|90680.1|90630.1|48
1639646760000|2021-12-16 09:26:00|90689.3|90639.3|90690.1|90640.1|90691.5|90653.2|90676.9|90638.9|37
1639646770000|2021-12-16 09:26:10|90690.2|90640.2|90682.7|90632.7|90690.3|90651|90671.4|90632.7|51
1639646780000|2021-12-16 09:26:20|90683.1|90633.1|90673|90623|90683.2|90640.6|90660.4|90622.5|48
1639646790000|2021-12-16 09:26:30|90671|90621|90667.8|90617.8|90677.6|90637.2|90652.9|90614|70
1639646800000|2021-12-16 09:26:40|90668.3|90618.3|90656.5|90631.5|90676.6|90634.5|90656.1|90617.4|64
1639646810000|2021-12-16 09:26:50|90657|90632|90673.1|90623.1|90673.9|90634|90655.7|90619.9|50
1639646820000|2021-12-16 09:27:00|90673.3|90623.3|90662.2|90612.2|90673.3|90631.6|90650.4|90611.2|59
1639646830000|2021-12-16 09:27:10|90650.4|90625.4|90643.3|90618.3|90667.9|90629.5|90643.3|90613.6|41
1639646840000|2021-12-16 09:27:20|90643.5|90618.5|90644|90619|90647.4|90622.4|90640.8|90615.8|43
1639646850000|2021-12-16 09:27:30|90643.4|90618.4|90639.3|90614.3|90643.9|90618.9|90637.2|90612.2|46
1639646860000|2021-12-16 09:27:40|90639.6|90614.6|90626.5|90601.5|90653.2|90620.3|90625.7|90594.7|57
1639646870000|2021-12-16 09:27:50|90626.9|90601.9|90639.3|90614.3|90649|90618.3|90626.9|90599|48
1639646880000|2021-12-16 09:28:00|90639.1|90614.1|90648|90598|90650.3|90617.5|90637.3|90598|42
1639646890000|2021-12-16 09:28:10|90648.2|90598.2|90647.8|90597.8|90648.6|90598.6|90647.5|90597.5|23
1639646900000|2021-12-16 09:28:20|90647.4|90597.4|90650.2|90600.2|90653|90616.7|90629.5|90593.2|60
1639646910000|2021-12-16 09:28:30|90649.6|90599.6|90642.7|90617.7|90654.4|90618.8|90637.6|90599.5|46
1639646920000|2021-12-16 09:28:40|90642.1|90617.1|90645.7|90620.7|90657.5|90621.9|90641.4|90606.5|49
1639646930000|2021-12-16 09:28:50|90646.4|90621.4|90648|90598|90655.2|90622.8|90641.5|90598|52
1639646940000|2021-12-16 09:29:00|90647.8|90597.8|90646.4|90621.4|90652.2|90621.4|90638.3|90596.8|59
1639646950000|2021-12-16 09:29:10|90658.8|90608.8|90638.2|90613.2|90660.4|90623.8|90637.7|90599.1|58
1639646960000|2021-12-16 09:29:20|90638.5|90613.5|90650|90600|90650.6|90613.7|90637|90599.7|26
1639646970000|2021-12-16 09:29:30|90650.1|90600.1|90648.9|90598.9|90650.1|90612|90633.7|90595.2|44
1639646980000|2021-12-16 09:29:40|90649.1|90599.1|90661.1|90611.1|90668.2|90629.5|90643.2|90599.1|51
1639646990000|2021-12-16 09:29:50|90651.3|90626.3|90666.3|90616.3|90666.5|90627.2|90651.3|90613.8|37
1639647000000|2021-12-16 09:30:00|90666.6|90616.6|90665|90615|90669.5|90619.5|90664.3|90614.3|48
1639647010000|2021-12-16 09:30:10|90652.4|90627.4|90641|90616|90658.8|90627.7|90640.2|90602.3|46
1639647020000|2021-12-16 09:30:20|90641.3|90616.3|90644.7|90619.7|90658.9|90622|90641.3|90606.8|45
1639647030000|2021-12-16 09:30:30|90644.5|90619.5|90646.9|90621.9|90661.1|90622.7|90644.3|90608.7|39
1639647040000|2021-12-16 09:30:40|90646.5|90621.5|90640.7|90615.7|90653.2|90622|90639.3|90603.2|43
1639647050000|2021-12-16 09:30:50|90640.6|90615.6|90636.8|90611.8|90651|90619.4|90634.9|90598.3|46
1639647060000|2021-12-16 09:31:00|90636.9|90611.9|90635.9|90610.9|90637|90612|90634.7|90609.7|36
1639647070000|2021-12-16 09:31:10|90636.2|90611.2|90647.5|90597.5|90647.5|90613.5|90633.6|90597.5|38
1639647080000|2021-12-16 09:31:20|90646.7|90596.7|90630.7|90605.7|90646.7|90608.8|90630.6|90596.5|44
1639647090000|2021-12-16 09:31:30|90630.9|90605.9|90633.4|90608.4|90633.4|90608.4|90621.8|90596.8|46
1639647100000|2021-12-16 09:31:40|90634|90609|90634|90609|90639.5|90614.5|90633.7|90608.7|46
1639647110000|2021-12-16 09:31:50|90633.5|90608.5|90627.5|90602.5|90633.9|90608.9|90627.4|90602.4|44
1639647120000|2021-12-16 09:32:00|90628|90603|90635.5|90610.5|90635.5|90610.5|90628|90603|48
1639647130000|2021-12-16 09:32:10|90635.2|90610.2|90637.7|90612.7|90642|90617|90634.9|90609.9|51
1639647140000|2021-12-16 09:32:20|90637.8|90612.8|90637.2|90612.2|90642.7|90617.7|90635.3|90610.3|54
1639647150000|2021-12-16 09:32:30|90637.1|90612.1|90637.3|90612.3|90637.6|90612.6|90636.9|90611.9|24
1639647160000|2021-12-16 09:32:40|90637.1|90612.1|90636.1|90611.1|90637.6|90612.6|90636.1|90611.1|28
1639647170000|2021-12-16 09:32:50|90636|90611|90636|90611|90636.6|90611.6|90636|90611|21
1639647180000|2021-12-16 09:33:00|90636.1|90611.1|90638.5|90613.5|90638.5|90613.5|90634.6|90609.6|30
1639647190000|2021-12-16 09:33:10|90639.7|90614.7|90630.4|90605.4|90641.6|90616.6|90624.9|90599.9|48
1639647200000|2021-12-16 09:33:20|90630.3|90605.3|90643.6|90593.6|90648.2|90611.1|90629.1|90593.6|41
1639647210000|2021-12-16 09:33:30|90642.6|90592.6|90631.2|90606.2|90643.8|90610.1|90629.6|90592.6|38
1639647220000|2021-12-16 09:33:40|90631.7|90606.7|90619.3|90594.3|90631.7|90606.7|90618.9|90593.9|42
1639647230000|2021-12-16 09:33:50|90619.6|90594.6|90620.5|90595.5|90621.9|90596.9|90618.8|90593.8|43
1639647240000|2021-12-16 09:34:00|90620.3|90595.3|90614.2|90589.2|90620.3|90595.3|90611.8|90586.8|38
1639647250000|2021-12-16 09:34:10|90614.5|90589.5|90608.4|90583.4|90618.8|90590.6|90605|90568.8|44
1639647260000|2021-12-16 09:34:20|90608.5|90583.5|90608.4|90583.4|90609.1|90584.1|90607.8|90582.8|24
1639647270000|2021-12-16 09:34:30|90608.2|90583.2|90609.6|90584.6|90610.5|90585.5|90604.4|90579.4|38
1639647280000|2021-12-16 09:34:40|90609.5|90584.5|90615.3|90590.3|90619.1|90594.1|90609.5|90584.5|48
1639647290000|2021-12-16 09:34:50|90615.2|90590.2|90617.3|90592.3|90619.2|90594.2|90614.6|90589.6|46
1639647300000|2021-12-16 09:35:00|90617.4|90592.4|90621.2|90596.2|90621.2|90596.2|90617.4|90592.4|36
1639647310000|2021-12-16 09:35:10|90621|90596|90622.9|90597.9|90622.9|90597.9|90618.6|90593.6|28
1639647320000|2021-12-16 09:35:20|90621.9|90596.9|90624.2|90599.2|90625.9|90600.9|90618.9|90593.9|47
1639647330000|2021-12-16 09:35:30|90624.4|90599.4|90625.2|90600.2|90627.6|90602.6|90622.4|90597.4|36
1639647340000|2021-12-16 09:35:40|90624.8|90599.8|90625.9|90600.9|90627.4|90602.4|90623.8|90598.8|27
1639647350000|2021-12-16 09:35:50|90625.8|90600.8|90622.3|90597.3|90628.5|90603.5|90620.9|90595.9|46
1639647360000|2021-12-16 09:36:00|90622.2|90597.2|90623.8|90598.8|90626.3|90601.3|90620.2|90595.2|45
1639647370000|2021-12-16 09:36:10|90623.7|90598.7|90638.8|90613.8|90649.8|90614.3|90623.7|90597.8|57
1639647380000|2021-12-16 09:36:20|90638.6|90613.6|90640.5|90615.5|90641.3|90616.3|90636.2|90611.2|56
1639647390000|2021-12-16 09:36:30|90640.3|90615.3|90640.6|90615.6|90645|90620|90640|90615|51
1639647400000|2021-12-16 09:36:40|90640.8|90615.8|90646.9|90621.9|90649.2|90624.2|90640|90615|58
1639647410000|2021-12-16 09:36:50|90647.4|90622.4|90642.4|90617.4|90653.2|90622.4|90640.1|90600.6|49
1639647420000|2021-12-16 09:37:00|90642.5|90617.5|90643.5|90618.5|90645.2|90620.2|90642.4|90617.4|28
1639647430000|2021-12-16 09:37:10|90644|90619|90643.6|90618.6|90644.9|90619.9|90642.6|90617.6|40
1639647440000|2021-12-16 09:37:20|90643.9|90618.9|90648.4|90623.4|90649.7|90624.7|90642.3|90617.3|34
1639647450000|2021-12-16 09:37:30|90648.6|90623.6|90647|90622|90649.9|90624.9|90646.5|90621.5|42
1639647460000|2021-12-16 09:37:40|90647.1|90622.1|90655.4|90605.4|90656.1|90622.4|90640.9|90604.3|43
1639647470000|2021-12-16 09:37:50|90655.2|90605.2|90643.2|90593.2|90655.8|90605.8|90625.1|90586.8|40
1639647480000|2021-12-16 09:38:00|90642.3|90592.3|90642.9|90592.9|90644.3|90594.3|90640.2|90590.2|48
1639647490000|2021-12-16 09:38:10|90642.4|90592.4|90638.2|90588.2|90642.5|90596.7|90621.7|90584.2|54
1639647500000|2021-12-16 09:38:20|90637.2|90587.2|90643.8|90593.8|90644.6|90606.1|90630.6|90585.4|43
1639647510000|2021-12-16 09:38:30|90643.7|90593.7|90635.4|90610.4|90644|90610.4|90631.2|90593.7|38
1639647520000|2021-12-16 09:38:40|90635.2|90610.2|90654.4|90629.4|90664|90629.4|90635.1|90607|56
1639647530000|2021-12-16 09:38:50|90653.3|90628.3|90641.7|90616.7|90662.2|90628.4|90640.9|90612.2|52
1639647540000|2021-12-16 09:39:00|90654.2|90604.2|90621.5|90596.5|90654.2|90604.2|90616.5|90582.8|60
1639647550000|2021-12-16 09:39:10|90622.3|90597.3|90636.5|90586.5|90641.3|90604.8|90621|90584.2|51
1639647560000|2021-12-16 09:39:20|90636.6|90586.6|90634.8|90609.8|90652.7|90613.7|90624.4|90586.5|51
1639647570000|2021-12-16 09:39:30|90635.2|90610.2|90651.1|90601.1|90651.6|90612.8|90635|90598.2|37
1639647580000|2021-12-16 09:39:40|90651.2|90601.2|90646.2|90596.2|90651.2|90610.6|90633.3|90591.8|44
1639647590000|2021-12-16 09:39:50|90645|90595|90633.7|90608.7|90646.6|90610.9|90633.4|90595|41
1639647600000|2021-12-16 09:40:00|90633.6|90608.6|90630.6|90605.6|90642.8|90610.8|90628.3|90591.4|53
1639647610000|2021-12-16 09:40:10|90631.1|90606.1|90629.6|90604.6|90644|90606.1|90628.4|90591.6|43
1639647620000|2021-12-16 09:40:20|90630.1|90605.1|90629.5|90604.5|90631.2|90606.2|90628.6|90603.6|32
1639647630000|2021-12-16 09:40:30|90629.3|90604.3|90632.5|90607.5|90633.4|90608.4|90629.1|90604.1|34
1639647640000|2021-12-16 09:40:40|90632.6|90607.6|90633.7|90608.7|90633.7|90608.7|90632.1|90607.1|21
1639647650000|2021-12-16 09:40:50|90634|90609|90649.4|90599.4|90652.3|90614.2|90634|90599.4|34
1639647660000|2021-12-16 09:41:00|90651.7|90601.7|90645.5|90620.5|90658.2|90621.7|90644.3|90601.7|44
1639647670000|2021-12-16 09:41:10|90645.2|90620.2|90631.9|90606.9|90646.2|90621.2|90631|90606|54
1639647680000|2021-12-16 09:41:20|90632.5|90607.5|90633|90608|90635|90610|90630.6|90605.6|39
1639647690000|2021-12-16 09:41:30|90634|90609|90633.4|90608.4|90636.2|90611.2|90633.2|90608.2|34
1639647700000|2021-12-16 09:41:40|90633.5|90608.5|90633.2|90608.2|90633.5|90608.5|90632.2|90607.2|26
1639647710000|2021-12-16 09:41:50|90633.1|90608.1|90637.3|90612.3|90639|90614|90630.2|90605.2|42
1639647720000|2021-12-16 09:42:00|90637.6|90612.6|90643.6|90618.6|90644.1|90619.1|90636.6|90611.6|46
1639647730000|2021-12-16 09:42:10|90644.3|90619.3|90639|90614|90644.3|90619.3|90637.4|90612.4|43
1639647740000|2021-12-16 09:42:20|90638.6|90613.6|90639.1|90614.1|90649.4|90614.7|90633.6|90599.3|56
1639647750000|2021-12-16 09:42:30|90639|90614|90632|90607|90639.8|90614.8|90628.9|90603.9|48
1639647760000|2021-12-16 09:42:40|90631.7|90606.7|90633.1|90608.1|90633.3|90608.3|90630.4|90605.4|16
1639647770000|2021-12-16 09:42:50|90633.4|90608.4|90680.9|90655.9|90684.4|90656.4|90633.4|90598.6|42
1639647780000|2021-12-16 09:43:00|90680.5|90655.5|90680.1|90655.1|90691|90659.4|90678.3|90641|42
1639647790000|2021-12-16 09:43:10|90682|90657|90690.3|90665.3|90705.4|90667.9|90682|90644.9|57
1639647800000|2021-12-16 09:43:20|90690.7|90665.7|90694.9|90669.9|90707.4|90673.4|90689.7|90657.2|55
1639647810000|2021-12-16 09:43:30|90694.2|90669.2|90691.6|90641.6|90695.1|90670.1|90687.2|90641.6|41
1639647820000|2021-12-16 09:43:40|90688.8|90638.8|90669.1|90644.1|90690.3|90655.3|90668.1|90630.7|57
1639647830000|2021-12-16 09:43:50|90669.4|90644.4|90703.9|90653.9|90705.9|90660.5|90665.3|90636.1|58
1639647840000|2021-12-16 09:44:00|90692.1|90667.1|90694.8|90644.8|90705.6|90669.4|90683.8|90642.4|45
1639647850000|2021-12-16 09:44:10|90693.8|90643.8|90687.2|90637.2|90695.2|90645.2|90686.7|90636.7|44
1639647860000|2021-12-16 09:44:20|90687|90637|90688.5|90638.5|90688.5|90638.5|90683.8|90633.8|50
1639647870000|2021-12-16 09:44:30|90688.4|90638.4|90686.7|90636.7|90688.4|90638.4|90686.6|90636.6|34
1639647880000|2021-12-16 09:44:40|90686.6|90636.6|90688.6|90638.6|90690.4|90640.4|90686.5|90636.5|17
1639647890000|2021-12-16 09:44:50|90690.1|90640.1|90692.8|90642.8|90694.6|90655.8|90680.7|90639.2|40
1639647900000|2021-12-16 09:45:00|90692.6|90642.6|90692.3|90642.3|90694|90644|90692|90642|32
1639647910000|2021-12-16 09:45:10|90692.8|90642.8|90678.4|90628.4|90693.1|90643.1|90677.2|90627.2|58
1639647920000|2021-12-16 09:45:20|90677.8|90627.8|90666.2|90641.2|90680.5|90641.2|90666.2|90621.1|70
1639647930000|2021-12-16 09:45:30|90666.3|90641.3|90692.4|90642.4|90693.6|90654.4|90665.4|90628.3|55
1639647940000|2021-12-16 09:45:40|90693.6|90643.6|90671.1|90646.1|90693.7|90646.5|90670.1|90635.4|48
1639647950000|2021-12-16 09:45:50|90670.6|90645.6|90672.5|90647.5|90686.4|90649.2|90670.6|90634.9|41
1639647960000|2021-12-16 09:46:00|90672.8|90647.8|90667.3|90642.3|90674.5|90649.5|90667.3|90642.3|37
1639647970000|2021-12-16 09:46:10|90665.9|90640.9|90659|90609|90672.8|90641.8|90649.5|90607.4|65
1639647980000|2021-12-16 09:46:20|90658.2|90608.2|90642.3|90617.3|90658.2|90617.6|90640.9|90600.2|47
1639647990000|2021-12-16 09:46:30|90642.4|90617.4|90652.1|90602.1|90653.1|90618.1|90636.6|90598.2|37
1639648000000|2021-12-16 09:46:40|90651.8|90601.8|90644.8|90594.8|90655.1|90606.4|90630.5|90591|59
1639648010000|2021-12-16 09:46:50|90644.1|90594.1|90636.9|90586.9|90644.6|90594.6|90636.9|90586.9|43
1639648020000|2021-12-16 09:47:00|90638|90588|90636.2|90586.2|90639.1|90589.1|90635|90585|47
1639648030000|2021-12-16 09:47:10|90636.5|90586.5|90636.1|90586.1|90637.1|90587.1|90634.3|90584.3|42
1639648040000|2021-12-16 09:47:20|90635.9|90585.9|90642.2|90592.2|90642.2|90602.4|90621.3|90583.8|45
1639648050000|2021-12-16 09:47:30|90643.6|90593.6|90641.9|90591.9|90647.1|90608.9|90632.6|90590.2|41
1639648060000|2021-12-16 09:47:40|90627.9|90602.9|90636.3|90586.3|90640.9|90603.7|90624.5|90585.2|39
1639648070000|2021-12-16 09:47:50|90636.1|90586.1|90635.2|90585.2|90636.5|90586.5|90630.3|90580.3|52
1639648080000|2021-12-16 09:48:00|90633.2|90583.2|90632.3|90582.3|90635.4|90599.7|90621.7|90582.2|38
1639648090000|2021-12-16 09:48:10|90632.8|90582.8|90621.7|90596.7|90635.6|90597.5|90621.5|90581.8|34
1639648100000|2021-12-16 09:48:20|90621.9|90596.9|90616.3|90591.3|90622.3|90597.3|90614.9|90589.9|37
1639648110000|2021-12-16 09:48:30|90616.7|90591.7|90615.7|90590.7|90616.7|90591.7|90614.3|90589.3|29
1639648120000|2021-12-16 09:48:40|90616.3|90591.3|90610.4|90560.4|90629.4|90591.6|90605.9|90560.3|46
1639648130000|2021-12-16 09:48:50|90610.6|90560.6|90606.9|90581.9|90617.8|90581.9|90606.2|90560.6|40
1639648140000|2021-12-16 09:49:00|90607|90582|90616.8|90566.8|90623.8|90585.4|90606.4|90566.8|40
1639648150000|2021-12-16 09:49:10|90617.1|90567.1|90592.1|90542.1|90617.1|90575.8|90582.1|90541.6|50
1639648160000|2021-12-16 09:49:20|90592|90542|90577.7|90552.7|90596.9|90559.2|90577.7|90541.6|59
1639648170000|2021-12-16 09:49:30|90577.3|90552.3|90581.3|90556.3|90581.3|90556.3|90577.3|90552.3|36
1639648180000|2021-12-16 09:49:40|90581.5|90556.5|90576|90551|90589.3|90557.2|90575.2|90537.8|44
1639648190000|2021-12-16 09:49:50|90576.3|90551.3|90584.1|90559.1|90593.5|90559.1|90576|90539.2|37
1639648200000|2021-12-16 09:50:00|90583.5|90558.5|90581.3|90556.3|90593.9|90558.6|90578.2|90539.3|59
1639648210000|2021-12-16 09:50:10|90582|90557|90588.2|90538.2|90588.9|90557|90575.2|90537.3|52
1639648220000|2021-12-16 09:50:20|90576.5|90551.5|90590.5|90565.5|90598.9|90565.5|90576|90545.7|57
1639648230000|2021-12-16 09:50:30|90591.4|90566.4|90615.3|90590.3|90630.6|90593.1|90591.3|90554.1|60
1639648240000|2021-12-16 09:50:40|90615|90590|90614.8|90589.8|90617.5|90592.5|90614.1|90589.1|42
1639648250000|2021-12-16 09:50:50|90628.3|90578.3|90627.2|90577.2|90628.4|90578.4|90626.4|90576.4|31
1639648260000|2021-12-16 09:51:00|90626.8|90576.8|90618.3|90568.3|90626.8|90584.5|90607.6|90567.8|51
1639648270000|2021-12-16 09:51:10|90617|90567|90596.2|90546.2|90617|90577|90584.8|90546.2|65
1639648280000|2021-12-16 09:51:20|90597|90547|90593.9|90543.9|90597|90559.4|90582.3|90543.8|42
1639648290000|2021-12-16 09:51:30|90594.1|90544.1|90599.7|90549.7|90599.7|90549.7|90594.1|90544.1|28
1639648300000|2021-12-16 09:51:40|90599.6|90549.6|90609.6|90559.6|90609.8|90559.8|90597.4|90547.4|44
1639648310000|2021-12-16 09:51:50|90608.9|90558.9|90603.9|90578.9|90616.9|90580.1|90601.6|90558.9|57
1639648320000|2021-12-16 09:52:00|90603.7|90578.7|90604.4|90579.4|90606.2|90581.2|90602.8|90577.8|47
1639648330000|2021-12-16 09:52:10|90604.6|90579.6|90588.8|90563.8|90613|90579.6|90586.3|90551.2|56
1639648340000|2021-12-16 09:52:20|90588.5|90563.5|90584.6|90559.6|90598|90563.5|90582.4|90544.9|43
1639648350000|2021-12-16 09:52:30|90584.5|90559.5|90594.1|90569.1|90603.9|90570.7|90583.4|90551.8|64
1639648360000|2021-12-16 09:52:40|90593.2|90568.2|90593.7|90568.7|90606|90570.2|90590.9|90554.3|57
1639648370000|2021-12-16 09:52:50|90603.4|90553.4|90609.9|90559.9|90609.9|90571.5|90587.3|90552.5|53
1639648380000|2021-12-16 09:53:00|90611.7|90561.7|90630.4|90580.4|90631.3|90592.9|90611.7|90561.7|55
1639648390000|2021-12-16 09:53:10|90630.5|90580.5|90613|90588|90631.2|90588.9|90611.6|90575|52
1639648400000|2021-12-16 09:53:20|90613.7|90588.7|90624.5|90574.5|90626.1|90591|90613.3|90574.5|49
1639648410000|2021-12-16 09:53:30|90624.7|90574.7|90609|90584|90635|90596.1|90609|90572.1|59
1639648420000|2021-12-16 09:53:40|90621.6|90571.6|90592|90567|90621.6|90578.9|90588.6|90550.2|55
1639648430000|2021-12-16 09:53:50|90592.5|90567.5|90593.6|90568.6|90594.6|90569.6|90591.5|90566.5|40
1639648440000|2021-12-16 09:54:00|90593.8|90568.8|90595.1|90545.1|90609|90573.3|90591.7|90544|62
1639648450000|2021-12-16 09:54:10|90595.7|90545.7|90582.5|90557.5|90596|90558.7|90581|90544|47
1639648460000|2021-12-16 09:54:20|90583.5|90558.5|90595.1|90545.1|90596|90558.9|90583.3|90544.3|28
1639648470000|2021-12-16 09:54:30|90595|90545|90593.6|90543.6|90595.7|90545.7|90593|90543|19
1639648480000|2021-12-16 09:54:40|90593.7|90543.7|90579.8|90554.8|90594.8|90560.6|90579.8|90542.5|46
1639648490000|2021-12-16 09:54:50|90579.7|90554.7|90595.9|90545.9|90596|90555.6|90576.5|90542.6|53
1639648500000|2021-12-16 09:55:00|90596.5|90546.5|90582.5|90557.5|90596.7|90559.3|90577.1|90538.4|53
1639648510000|2021-12-16 09:55:10|90582.4|90557.4|90579.2|90554.2|90583|90558|90578.4|90553.4|44
1639648520000|2021-12-16 09:55:20|90579|90554|90579.2|90554.2|90580.1|90555.1|90578.6|90553.6|25
1639648530000|2021-12-16 09:55:30|90579.3|90554.3|90583.9|90558.9|90584.8|90559.8|90579.3|90554.3|34
1639648540000|2021-12-16 09:55:40|90584|90559|90583.7|90558.7|90584.3|90559.3|90582.8|90557.8|31
1639648550000|2021-12-16 09:55:50|90583.2|90558.2|90598.4|90548.4|90600|90564.2|90582.5|90547.8|49
1639648560000|2021-12-16 09:56:00|90598.6|90548.6|90596.6|90546.6|90599|90549|90595.3|90545.3|33
1639648570000|2021-12-16 09:56:10|90596.9|90546.9|90576.2|90551.2|90597|90551.4|90575.9|90532.2|53
1639648580000|2021-12-16 09:56:20|90575.3|90550.3|90588.4|90538.4|90589.7|90551.9|90575.3|90537.9|40
1639648590000|2021-12-16 09:56:30|90587.9|90537.9|90579.6|90554.6|90592.9|90555.9|90579|90537.2|38
1639648600000|2021-12-16 09:56:40|90580.2|90555.2|90592|90542|90593|90556.3|90573.4|90537.7|47
1639648610000|2021-12-16 09:56:50|90592.2|90542.2|90581.6|90556.6|90594|90558.3|90580.3|90542.2|58
1639648620000|2021-12-16 09:57:00|90581.9|90556.9|90581.5|90556.5|90594.2|90557|90578.9|90542|48
1639648630000|2021-12-16 09:57:10|90581.9|90556.9|90593.2|90543.2|90595.1|90556.9|90578.8|90541.8|42
1639648640000|2021-12-16 09:57:20|90593.1|90543.1|90593.1|90543.1|90593.4|90543.4|90590.8|90540.8|31
1639648650000|2021-12-16 09:57:30|90593.3|90543.3|90573.5|90548.5|90593.4|90549.5|90572.8|90537.4|45
1639648660000|2021-12-16 09:57:40|90573.9|90548.9|90574.2|90549.2|90574.7|90549.7|90572.9|90547.9|27
1639648670000|2021-12-16 09:57:50|90574.1|90549.1|90571.5|90521.5|90583.1|90549.4|90570.1|90520.1|43
1639648680000|2021-12-16 09:58:00|90571.4|90521.4|90561.4|90536.4|90575.9|90538.6|90559.4|90521.4|39
1639648690000|2021-12-16 09:58:10|90561.6|90536.6|90542.9|90517.9|90563.6|90538.6|90542.9|90508.4|47
1639648700000|2021-12-16 09:58:20|90543.3|90518.3|90548.9|90523.9|90548.9|90523.9|90542.5|90517.5|42
1639648710000|2021-12-16 09:58:30|90548.6|90523.6|90567.9|90542.9|90569.1|90544.1|90548.6|90523.6|51
1639648720000|2021-12-16 09:58:40|90567.6|90542.6|90554.9|90529.9|90568|90543|90551.8|90526.8|55
1639648730000|2021-12-16 09:58:50|90555|90530|90555.8|90505.8|90568.8|90530|90544|90494|66
1639648740000|2021-12-16 09:59:00|90556.2|90506.2|90557|90507|90560.2|90518.2|90543.2|90494.5|59
1639648750000|2021-12-16 09:59:10|90553.5|90503.5|90552.3|90502.3|90554.3|90518.1|90540.2|90502.3|48
1639648760000|2021-12-16 09:59:20|90539.1|90514.1|90550.6|90525.6|90566.8|90530.2|90539.1|90508.5|48
1639648770000|2021-12-16 09:59:30|90550.1|90525.1|90583.1|90533.1|90583.4|90533.4|90550.1|90512.6|59
1639648780000|2021-12-16 09:59:40|90583|90533|90588.8|90538.8|90591.9|90541.9|90583|90533|55
1639648790000|2021-12-16 09:59:50|90588.9|90538.9|90572.1|90522.1|90591.8|90541.8|90569.3|90519.3|54
1639648800000|2021-12-16 10:00:00|90571.7|90521.7|90570.3|90520.3|90580.3|90530.3|90570.1|90520.1|53
1639648810000|2021-12-16 10:00:10|90570.5|90520.5|90531.2|90481.2|90570.5|90525.3|90526.4|90476.4|60
1639648820000|2021-12-16 10:00:20|90530.1|90480.1|90551.1|90501.1|90559.8|90521.8|90525.5|90480.1|67
1639648830000|2021-12-16 10:00:30|90551.5|90501.5|90533.2|90508.2|90554.9|90517.5|90532.2|90501.2|51
1639648840000|2021-12-16 10:00:40|90532.8|90507.8|90533.2|90483.2|90539|90509.4|90516.4|90478.4|55
1639648850000|2021-12-16 10:00:50|90533|90483|90555.6|90505.6|90555.6|90514|90528.3|90483|62
1639648860000|2021-12-16 10:01:00|90554.7|90504.7|90534.6|90509.6|90556.1|90511.4|90533.7|90496.3|45
1639648870000|2021-12-16 10:01:10|90535|90510|90532.9|90507.9|90535.1|90510.1|90531.3|90506.3|44
1639648880000|2021-12-16 10:01:20|90533|90508|90534|90509|90547.7|90509|90530.5|90489.8|53
1639648890000|2021-12-16 10:01:30|90533.6|90508.6|90543|90493|90543.9|90509.6|90528.4|90489.8|39
1639648900000|2021-12-16 10:01:40|90542.8|90492.8|90534|90509|90547.2|90509|90531.5|90481.5|55
1639648910000|2021-12-16 10:01:50|90533.8|90508.8|90542|90492|90543.6|90509.5|90528.4|90491.1|43
1639648920000|2021-12-16 10:02:00|90541.9|90491.9|90535.6|90485.6|90541.9|90491.9|90535.5|90485.5|45
1639648930000|2021-12-16 10:02:10|90536.4|90486.4|90540|90515|90557.9|90520.2|90536.4|90486.4|51
1639648940000|2021-12-16 10:02:20|90539.9|90514.9|90539.8|90489.8|90545.7|90514.9|90538.7|90488.7|58
1639648950000|2021-12-16 10:02:30|90540|90490|90556.8|90506.8|90556.8|90521|90539.1|90489.1|44
1639648960000|2021-12-16 10:02:40|90556.4|90506.4|90547.3|90522.3|90558.5|90522.5|90544.7|90506.4|29
1639648970000|2021-12-16 10:02:50|90546.6|90521.6|90546|90521|90562.8|90529.1|90540.3|90502.8|58
1639648980000|2021-12-16 10:03:00|90547.7|90522.7|90551.3|90501.3|90558.6|90524|90536|90496.3|56
1639648990000|2021-12-16 10:03:10|90553.4|90503.4|90541.4|90516.4|90554.5|90518.9|90533.7|90496.9|62
1639649000000|2021-12-16 10:03:20|90542.2|90517.2|90555.7|90505.7|90555.7|90518.2|90540.3|90503.4|48
1639649010000|2021-12-16 10:03:30|90556|90506|90554.4|90529.4|90572|90533.5|90552.3|90506|47
1639649020000|2021-12-16 10:03:40|90554.6|90529.6|90548.2|90523.2|90560.8|90529.9|90540.4|90500.2|50
1639649030000|2021-12-16 10:03:50|90548.1|90523.1|90549.3|90524.3|90561.8|90524.3|90540.6|90502.4|60
1639649040000|2021-12-16 10:04:00|90547.7|90522.7|90544.4|90519.4|90559|90522.7|90543.3|90507.6|42
1639649050000|2021-12-16 10:04:10|90543.9|90518.9|90543.8|90518.8|90544.4|90519.4|90540.3|90515.3|44
1639649060000|2021-12-16 10:04:20|90543.9|90518.9|90544|90519|90544.4|90519.4|90543.4|90518.4|26
1639649070000|2021-12-16 10:04:30|90545.1|90520.1|90543.5|90518.5|90545.5|90520.5|90543.5|90518.5|32
1639649080000|2021-12-16 10:04:40|90543.2|90518.2|90542.8|90517.8|90544.6|90519.6|90542.7|90517.7|31
1639649090000|2021-12-16 10:04:50|90543|90518|90544.7|90519.7|90556.9|90522.2|90542.5|90504.3|50
1639649100000|2021-12-16 10:05:00|90544.9|90519.9|90554.4|90529.4|90562.1|90530.6|90544.4|90508.4|52
1639649110000|2021-12-16 10:05:10|90554|90529|90558.2|90533.2|90558.5|90533.5|90552.5|90527.5|44
1639649120000|2021-12-16 10:05:20|90558|90533|90574.7|90549.7|90593.7|90558.9|90557.9|90532.9|51
1639649130000|2021-12-16 10:05:30|90575.2|90550.2|90573.6|90548.6|90577.5|90552.5|90570.9|90545.9|47
1639649140000|2021-12-16 10:05:40|90573.4|90548.4|90574|90549|90574.8|90549.8|90571.5|90546.5|30
1639649150000|2021-12-16 10:05:50|90573.8|90548.8|90572.6|90547.6|90576.5|90551.5|90570|90545|34
1639649160000|2021-12-16 10:06:00|90572.3|90547.3|90566.8|90541.8|90572.6|90547.6|90566.4|90541.4|43
1639649170000|2021-12-16 10:06:10|90566.7|90541.7|90567.7|90542.7|90570.3|90545.3|90566.2|90541.2|44
1639649180000|2021-12-16 10:06:20|90568.2|90543.2|90570.4|90545.4|90571.9|90546.9|90566.5|90541.5|41
1639649190000|2021-12-16 10:06:30|90569.8|90544.8|90560.3|90535.3|90570.8|90545.8|90558.8|90533.8|46
1639649200000|2021-12-16 10:06:40|90560.2|90535.2|90554|90529|90562|90537|90551.5|90526.5|41
1639649210000|2021-12-16 10:06:50|90554.5|90529.5|90553.3|90528.3|90554.5|90529.5|90548.9|90523.9|26
1639649220000|2021-12-16 10:07:00|90553|90528|90542.2|90517.2|90553.5|90528|90539.1|90503.5|44
1639649230000|2021-12-16 10:07:10|90542.4|90517.4|90533.5|90508.5|90542.4|90517.4|90533.5|90508.5|47
1639649240000|2021-12-16 10:07:20|90533.6|90508.6|90541.4|90516.4|90542|90517|90533.2|90508.2|36
1639649250000|2021-12-16 10:07:30|90541|90516|90552.5|90527.5|90562.1|90528.4|90540|90512.1|48
1639649260000|2021-12-16 10:07:40|90552.4|90527.4|90550.9|90525.9|90553|90528|90544.5|90519.5|50
1639649270000|2021-12-16 10:07:50|90550.7|90525.7|90550.1|90525.1|90551.5|90526.5|90548.2|90523.2|39
1639649280000|2021-12-16 10:08:00|90550|90525|90543.4|90518.4|90550|90525|90540.9|90515.9|44
1639649290000|2021-12-16 10:08:10|90543.5|90518.5|90532.5|90507.5|90544.1|90519.1|90531.9|90506.9|46
1639649300000|2021-12-16 10:08:20|90534.3|90509.3|90534.2|90509.2|90538.1|90513.1|90534.1|90509.1|50
1639649310000|2021-12-16 10:08:30|90534.4|90509.4|90545.4|90495.4|90545.4|90511.1|90528.6|90494.3|52
1639649320000|2021-12-16 10:08:40|90543.7|90493.7|90535.1|90510.1|90543.7|90511.1|90531.2|90493.3|56
1639649330000|2021-12-16 10:08:50|90534.4|90509.4|90538.6|90513.6|90549.5|90513.8|90531.4|90496.2|58
1639649340000|2021-12-16 10:09:00|90538.3|90513.3|90540.8|90515.8|90544.6|90519.6|90537.3|90512.3|41
1639649350000|2021-12-16 10:09:10|90542.3|90517.3|90555.3|90530.3|90556.5|90531.5|90541.6|90516.6|45
1639649360000|2021-12-16 10:09:20|90554.1|90529.1|90546.8|90521.8|90555.3|90530.3|90546.1|90521.1|37
1639649370000|2021-12-16 10:09:30|90547.1|90522.1|90551.3|90526.3|90553.5|90528.5|90546|90521|38
1639649380000|2021-12-16 10:09:40|90550.7|90525.7|90561.8|90511.8|90562.6|90526.5|90543|90510.1|43
1639649390000|2021-12-16 10:09:50|90561.4|90511.4|90540.9|90515.9|90561.4|90526.4|90539.7|90503|54
1639649400000|2021-12-16 10:10:00|90541|90516|90528.9|90503.9|90541|90516|90527.5|90502.5|58
1639649410000|2021-12-16 10:10:10|90529.2|90504.2|90527|90502|90529.2|90504.2|90526.3|90501.3|35
1639649420000|2021-12-16 10:10:20|90526.6|90501.6|90525.1|90500.1|90529.8|90504.8|90523.8|90498.8|40
1639649430000|2021-12-16 10:10:30|90526.6|90501.6|90526|90501|90527|90502|90524.9|90499.9|33
1639649440000|2021-12-16 10:10:40|90526.6|90501.6|90544.7|90494.7|90546.3|90505.1|90526.5|90493|33
1639649450000|2021-12-16 10:10:50|90544.3|90494.3|90567.6|90517.6|90570.4|90520.4|90539.5|90492.7|30
1639649460000|2021-12-16 10:11:00|90568.8|90518.8|90571.7|90521.7|90572.4|90522.4|90566.2|90516.2|57
1639649470000|2021-12-16 10:11:10|90572.2|90522.2|90568.5|90518.5|90574.4|90524.4|90568.4|90518.4|34
1639649480000|2021-12-16 10:11:20|90568.2|90518.2|90576.2|90526.2|90577.1|90540.1|90562.4|90518.2|40
1639649490000|2021-12-16 10:11:30|90576|90526|90574.3|90524.3|90577.1|90527.1|90573.4|90523.4|37
1639649500000|2021-12-16 10:11:40|90574|90524|90573.8|90523.8|90574.8|90524.8|90573.4|90523.4|31
1639649510000|2021-12-16 10:11:50|90573.5|90523.5|90570.3|90520.3|90573.6|90534.8|90553.4|90517.3|54
1639649520000|2021-12-16 10:12:00|90570.4|90520.4|90566.4|90516.4|90570.4|90530.6|90553.9|90516.4|46
1639649530000|2021-12-16 10:12:10|90566.2|90516.2|90588.9|90538.9|90590.1|90550.7|90550.3|90513.7|56
1639649540000|2021-12-16 10:12:20|90589.5|90539.5|90582.4|90532.4|90589.5|90545.9|90565.1|90527.6|50
1639649550000|2021-12-16 10:12:30|90583|90533|90567.6|90542.6|90583|90544.5|90566.9|90531.7|33
1639649560000|2021-12-16 10:12:40|90567.7|90542.7|90583|90533|90586.2|90548.3|90567.2|90529.4|46
1639649570000|2021-12-16 10:12:50|90582.8|90532.8|90589.8|90539.8|90589.8|90539.8|90582.6|90532.6|40
1639649580000|2021-12-16 10:13:00|90589.9|90539.9|90589|90539|90590.2|90540.2|90589|90539|28
1639649590000|2021-12-16 10:13:10|90588.9|90538.9|90582.9|90532.9|90588.9|90546|90571|90529|48
1639649600000|2021-12-16 10:13:20|90583.1|90533.1|90583.8|90533.8|90584.3|90534.3|90581.8|90531.8|36
1639649610000|2021-12-16 10:13:30|90584.2|90534.2|90588.9|90538.9|90590|90547.2|90569|90530.6|40
1639649620000|2021-12-16 10:13:40|90589.4|90539.4|90590|90540|90590.7|90547.5|90570.6|90531.6|45
1639649630000|2021-12-16 10:13:50|90589.8|90539.8|90596.1|90546.1|90600.1|90554.8|90578.5|90539.8|50
1639649640000|2021-12-16 10:14:00|90594.5|90544.5|90592.5|90542.5|90596.5|90546.5|90590.8|90540.8|47
1639649650000|2021-12-16 10:14:10|90592.7|90542.7|90578.6|90553.6|90592.7|90555.6|90577.4|90539.7|51
1639649660000|2021-12-16 10:14:20|90578.4|90553.4|90587|90537|90591.7|90553.4|90578.4|90534.9|45
1639649670000|2021-12-16 10:14:30|90586.6|90536.6|90576.3|90551.3|90588.1|90551.3|90575.3|90536|33
1639649680000|2021-12-16 10:14:40|90576.1|90551.1|90573.6|90548.6|90578.3|90553.3|90570.3|90545.3|37
1639649690000|2021-12-16 10:14:50|90573.8|90548.8|90573|90548|90576|90551|90572.8|90547.8|57
1639649700000|2021-12-16 10:15:00|90572.8|90547.8|90583.7|90533.7|90590.2|90550.2|90571.8|90533.6|50
1639649710000|2021-12-16 10:15:10|90583.8|90533.8|90588.7|90538.7|90590.1|90540.1|90583.7|90533.7|53
1639649720000|2021-12-16 10:15:20|90588.6|90538.6|90581.4|90556.4|90588.6|90556.9|90570.7|90537.2|44
1639649730000|2021-12-16 10:15:30|90581|90556|90580.4|90555.4|90582.5|90557.5|90579.6|90554.6|31
1639649740000|2021-12-16 10:15:40|90581.2|90556.2|90585.6|90560.6|90598.6|90561.8|90581.2|90545.3|47
1639649750000|2021-12-16 10:15:50|90586.4|90561.4|90587.5|90562.5|90600.5|90563.5|90585.2|90549.5|35
1639649760000|2021-12-16 10:16:00|90587.4|90562.4|90589.6|90564.6|90590.2|90565.2|90587.1|90562.1|33
1639649770000|2021-12-16 10:16:10|90589.2|90564.2|90587.4|90562.4|90605.8|90567.9|90587.1|90554.4|40
1639649780000|2021-12-16 10:16:20|90590|90565|90599.3|90574.3|90610.5|90585.5|90590|90565|54
1639649790000|2021-12-16 10:16:30|90599.1|90574.1|90599.9|90574.9|90604.5|90579.5|90598.6|90573.6|48
1639649800000|2021-12-16 10:16:40|90600.2|90575.2|90576.6|90551.6|90600.2|90575.2|90573.9|90548.9|61
1639649810000|2021-12-16 10:16:50|90576.2|90551.2|90576.2|90551.2|90578.4|90553.4|90575.5|90550.5|46
1639649820000|2021-12-16 10:17:00|90576.4|90551.4|90573.3|90548.3|90584.3|90554.4|90569.4|90531.9|52
1639649830000|2021-12-16 10:17:10|90573.2|90548.2|90575.8|90550.8|90587.1|90550.8|90568.6|90534.5|49
1639649840000|2021-12-16 10:17:20|90575.3|90550.3|90561.9|90536.9|90575.3|90550.3|90561.9|90536.9|48
1639649850000|2021-12-16 10:17:30|90561.6|90536.6|90558.6|90533.6|90562.4|90537.4|90558.6|90533.6|45
1639649860000|2021-12-16 10:17:40|90558.4|90533.4|90556.1|90531.1|90558.4|90533.4|90553.7|90528.7|44
1639649870000|2021-12-16 10:17:50|90555.9|90530.9|90561.1|90536.1|90570.5|90536.3|90554|90517.5|55
1639649880000|2021-12-16 10:18:00|90560.7|90535.7|90564.1|90539.1|90564.3|90539.3|90560.7|90535.7|50
1639649890000|2021-12-16 10:18:10|90563.4|90538.4|90558.8|90533.8|90564.6|90539.6|90558.8|90533.8|45
1639649900000|2021-12-16 10:18:20|90558.7|90533.7|90559.5|90534.5|90562|90537|90558.5|90533.5|32
1639649910000|2021-12-16 10:18:30|90555.5|90530.5|90550.4|90525.4|90555.5|90530.5|90550.4|90525.4|37
1639649920000|2021-12-16 10:18:40|90550.3|90525.3|90547.7|90522.7|90550.6|90525.6|90542.7|90517.7|47
1639649930000|2021-12-16 10:18:50|90547.1|90522.1|90540.5|90515.5|90547.9|90522.9|90540.5|90515.5|48
1639649940000|2021-12-16 10:19:00|90541.4|90516.4|90535.4|90510.4|90542.3|90517.3|90535.4|90510.4|57
1639649950000|2021-12-16 10:19:10|90535.1|90510.1|90536.2|90511.2|90538.5|90513.5|90533.5|90508.5|48
1639649960000|2021-12-16 10:19:20|90535.5|90510.5|90533.7|90508.7|90538.5|90513.5|90533.7|90508.7|29
1639649970000|2021-12-16 10:19:30|90533.9|90508.9|90528.4|90503.4|90535.4|90510.4|90528.4|90503.4|36
1639649980000|2021-12-16 10:19:40|90528.1|90503.1|90525|90500|90531.7|90506.7|90525|90500|45
1639649990000|2021-12-16 10:19:50|90524.7|90499.7|90526.8|90501.8|90526.8|90501.8|90524.6|90499.6|18
1639650000000|2021-12-16 10:20:00|90526.6|90501.6|90562.9|90537.9|90564.2|90539.2|90526.6|90501.6|54
1639650010000|2021-12-16 10:20:10|90562.4|90537.4|90535.8|90510.8|90562.4|90537.4|90534.2|90509.2|56
1639650020000|2021-12-16 10:20:20|90536.8|90511.8|90523.2|90498.2|90536.8|90511.8|90521.7|90496.7|59
1639650030000|2021-12-16 10:20:30|90522.6|90497.6|90521.1|90496.1|90522.6|90497.6|90520.2|90495.2|43
1639650040000|2021-12-16 10:20:40|90520.9|90495.9|90528.7|90503.7|90529.2|90504.2|90520.7|90495.7|53
1639650050000|2021-12-16 10:20:50|90528.5|90503.5|90520.9|90495.9|90559.6|90521.8|90520.9|90495.9|55
1639650060000|2021-12-16 10:21:00|90522.1|90497.1|90521.3|90496.3|90526.5|90501.5|90520.5|90495.5|54
1639650070000|2021-12-16 10:21:10|90521.1|90496.1|90521.3|90496.3|90526.3|90501.3|90518.1|90493.1|48
1639650080000|2021-12-16 10:21:20|90521.7|90496.7|90519.1|90494.1|90521.7|90496.7|90519.1|90494.1|34
1639650090000|2021-12-16 10:21:30|90519.3|90494.3|90513.6|90488.6|90519.3|90494.3|90512|90487|40
1639650100000|2021-12-16 10:21:40|90514|90489|90506.9|90481.9|90514.2|90489.2|90506.5|90481.5|47
1639650110000|2021-12-16 10:21:50|90507|90482|90518.6|90493.6|90520.3|90495.3|90505.9|90480.9|50
1639650120000|2021-12-16 10:22:00|90520.8|90495.8|90526.4|90501.4|90526.4|90501.4|90518.7|90493.7|38
1639650130000|2021-12-16 10:22:10|90523.6|90498.6|90519.4|90494.4|90534|90509|90519.2|90494.2|51
1639650140000|2021-12-16 10:22:20|90531.4|90481.4|90523.5|90498.5|90534.8|90500|90518.6|90481.4|43
1639650150000|2021-12-16 10:22:30|90523.6|90498.6|90517.7|90492.7|90523.8|90498.8|90510.1|90485.1|54
1639650160000|2021-12-16 10:22:40|90517.8|90492.8|90519.5|90494.5|90521.4|90496.4|90507.2|90482.2|46
1639650170000|2021-12-16 10:22:50|90518.6|90493.6|90514.3|90489.3|90521.2|90496.2|90513.3|90488.3|31
1639650180000|2021-12-16 10:23:00|90514|90489|90519.1|90494.1|90523.8|90498.8|90513.7|90488.7|48
1639650190000|2021-12-16 10:23:10|90518.7|90493.7|90521.6|90496.6|90525.2|90500.2|90517.5|90492.5|35
1639650200000|2021-12-16 10:23:20|90521.5|90496.5|90522|90497|90525.1|90500.1|90519.9|90494.9|28
1639650210000|2021-12-16 10:23:30|90522.6|90497.6|90521.9|90496.9|90525.5|90500.5|90515|90490|52
1639650220000|2021-12-16 10:23:40|90521.6|90496.6|90517.6|90492.6|90524.4|90499.4|90516.6|90491.6|47
1639650230000|2021-12-16 10:23:50|90517.2|90492.2|90525.4|90500.4|90529.5|90504.5|90517.2|90492.2|51
1639650240000|2021-12-16 10:24:00|90525.3|90500.3|90518.2|90493.2|90526.1|90501.1|90516.9|90491.9|40
1639650250000|2021-12-16 10:24:10|90518.3|90493.3|90518.3|90493.3|90524.1|90499.1|90518.2|90493.2|43
1639650260000|2021-12-16 10:24:20|90518.1|90493.1|90514.9|90489.9|90518.6|90493.6|90509.3|90484.3|47
1639650270000|2021-12-16 10:24:30|90515.7|90490.7|90523.8|90498.8|90526.7|90501.7|90515.7|90490.7|40
1639650280000|2021-12-16 10:24:40|90523.2|90498.2|90518.4|90493.4|90527.4|90502.4|90517.8|90492.8|63
1639650290000|2021-12-16 10:24:50|90519|90494|90527.8|90502.8|90553|90514.5|90518.5|90493.5|49
1639650300000|2021-12-16 10:25:00|90527.4|90502.4|90520.8|90495.8|90533.5|90502.4|90519.6|90482.8|36
1639650310000|2021-12-16 10:25:10|90522.4|90497.4|90521.3|90496.3|90522.4|90497.4|90520.1|90495.1|27
1639650320000|2021-12-16 10:25:20|90520.4|90495.4|90518.2|90493.2|90522.4|90497.4|90517.9|90492.9|33
1639650330000|2021-12-16 10:25:30|90517.9|90492.9|90521.1|90496.1|90522.9|90497.9|90517.7|90492.7|46
1639650340000|2021-12-16 10:25:40|90520.4|90495.4|90521.4|90496.4|90521.4|90496.4|90519.3|90494.3|33
1639650350000|2021-12-16 10:25:50|90520.1|90495.1|90521.4|90496.4|90521.8|90496.8|90519.7|90494.7|26
1639650360000|2021-12-16 10:26:00|90522.2|90497.2|90529.6|90504.6|90531.7|90506.7|90521.1|90496.1|52
1639650370000|2021-12-16 10:26:10|90529.2|90504.2|90548.7|90523.7|90549.5|90524.5|90528.5|90503.5|39
1639650380000|2021-12-16 10:26:20|90548.4|90523.4|90549.6|90524.6|90552.2|90527.2|90548.1|90523.1|43
1639650390000|2021-12-16 10:26:30|90549.5|90524.5|90546.3|90521.3|90552.8|90527.8|90546.2|90521.2|44
1639650400000|2021-12-16 10:26:40|90546.6|90521.6|90552.2|90527.2|90555|90530|90546.6|90521.6|38
1639650410000|2021-12-16 10:26:50|90553|90528|90553.2|90528.2|90555.6|90530.6|90552.5|90527.5|20
1639650420000|2021-12-16 10:27:00|90553.3|90528.3|90562.9|90537.9|90565.9|90540.9|90553.3|90528.3|47
1639650430000|2021-12-16 10:27:10|90562.7|90537.7|90570.7|90545.7|90572.4|90547.4|90562.4|90537.4|32
1639650440000|2021-12-16 10:27:20|90571.1|90546.1|90580|90555|90582.1|90557.1|90569.9|90544.9|38
1639650450000|2021-12-16 10:27:30|90579.7|90554.7|90597.8|90547.8|90600|90562.1|90579.7|90546.1|48
1639650460000|2021-12-16 10:27:40|90586.3|90561.3|90590.5|90565.5|90601|90567|90584.5|90550.7|35
1639650470000|2021-12-16 10:27:50|90589.8|90564.8|90593.2|90568.2|90604.5|90569.9|90588.5|90554.1|42
1639650480000|2021-12-16 10:28:00|90593.3|90568.3|90592.9|90567.9|90595.9|90570.9|90591.9|90566.9|45
1639650490000|2021-12-16 10:28:10|90593|90568|90593.1|90568.1|90597.7|90572.7|90592.4|90567.4|36
1639650500000|2021-12-16 10:28:20|90592.8|90567.8|90596.3|90571.3|90598.9|90573.9|90592.8|90567.8|34
1639650510000|2021-12-16 10:28:30|90596.1|90571.1|90593.6|90568.6|90597.3|90572.3|90588.8|90563.8|51
1639650520000|2021-12-16 10:28:40|90593|90568|90590.5|90565.5|90604.1|90568.5|90586.4|90552.1|57
1639650530000|2021-12-16 10:28:50|90591|90566|90594.4|90569.4|90603.9|90578.4|90589.6|90553.9|54
1639650540000|2021-12-16 10:29:00|90595.1|90570.1|90587.1|90562.1|90595.5|90570.5|90586.4|90561.4|52
1639650550000|2021-12-16 10:29:10|90586.5|90561.5|90585.2|90560.2|90587.1|90562.1|90585|90560|31
1639650560000|2021-12-16 10:29:20|90585.3|90560.3|90584.1|90559.1|90587.6|90562.6|90583.6|90558.6|32
1639650570000|2021-12-16 10:29:30|90584.2|90559.2|90592.8|90567.8|90593.5|90568.5|90584.2|90559.2|56
1639650580000|2021-12-16 10:29:40|90592.6|90567.6|90596.6|90571.6|90597.9|90572.9|90592.4|90567.4|46
1639650590000|2021-12-16 10:29:50|90597|90572|90594.4|90569.4|90597|90572|90593.9|90568.9|35
1639650600000|2021-12-16 10:30:00|90594.2|90569.2|90590.8|90565.8|90595.5|90570.5|90589.2|90564.2|55
1639650610000|2021-12-16 10:30:10|90602.9|90552.9|90589.7|90564.7|90603.7|90567.3|90589.3|90552.9|47
1639650620000|2021-12-16 10:30:20|90590.3|90565.3|90591.7|90566.7|90592.3|90567.3|90589.3|90564.3|27
1639650630000|2021-12-16 10:30:30|90592.4|90567.4|90595.1|90570.1|90595.7|90570.7|90591.8|90566.8|50
1639650640000|2021-12-16 10:30:40|90595|90570|90599.9|90574.9|90600.3|90575.3|90590.5|90565.5|51
1639650650000|2021-12-16 10:30:50|90600.3|90575.3|90607.5|90582.5|90608.3|90583.3|90599.8|90574.8|42
1639650660000|2021-12-16 10:31:00|90607.4|90582.4|90614.8|90589.8|90618.7|90593.7|90606.2|90581.2|48
1639650670000|2021-12-16 10:31:10|90614|90589|90614.8|90589.8|90614.8|90589.8|90612.2|90587.2|23
1639650680000|2021-12-16 10:31:20|90614.7|90589.7|90610.9|90585.9|90619.5|90594.5|90608.9|90583.9|46
1639650690000|2021-12-16 10:31:30|90611.8|90586.8|90609.8|90584.8|90612.2|90587.2|90606.5|90581.5|42
1639650700000|2021-12-16 10:31:40|90609.2|90584.2|90598.9|90573.9|90610.5|90585.5|90593.8|90568.8|56
1639650710000|2021-12-16 10:31:50|90599.1|90574.1|90595|90570|90606.6|90574.4|90591.4|90554.2|53
1639650720000|2021-12-16 10:32:00|90594.6|90569.6|90587.7|90562.7|90598.5|90573.5|90585.5|90560.5|59
1639650730000|2021-12-16 10:32:10|90587.5|90562.5|90584.4|90559.4|90588.9|90563.9|90584.1|90559.1|42
1639650740000|2021-12-16 10:32:20|90584.2|90559.2|90592.1|90567.1|90601.8|90567.9|90584.2|90551.8|44
1639650750000|2021-12-16 10:32:30|90591.9|90566.9|90586.9|90561.9|90592.6|90567.6|90586.5|90561.5|49
1639650760000|2021-12-16 10:32:40|90586.7|90561.7|90579.1|90554.1|90599|90562.2|90578.7|90545.7|49
1639650770000|2021-12-16 10:32:50|90579.2|90554.2|90588.1|90563.1|90597.9|90564.6|90579.2|90547.8|50
1639650780000|2021-12-16 10:33:00|90587.7|90562.7|90586.1|90561.1|90589|90564|90585.3|90560.3|52
1639650790000|2021-12-16 10:33:10|90585.7|90560.7|90600.2|90575.2|90600.2|90575.2|90585.5|90560.5|55
1639650800000|2021-12-16 10:33:20|90600.1|90575.1|90613.8|90588.8|90616.4|90591.4|90599.8|90565|46
1639650810000|2021-12-16 10:33:30|90613.4|90588.4|90611.9|90586.9|90614.2|90589.2|90611.8|90586.8|38
1639650820000|2021-12-16 10:33:40|90611.8|90586.8|90612.5|90587.5|90613.6|90588.6|90611.1|90586.1|35
1639650830000|2021-12-16 10:33:50|90612.7|90587.7|90615.2|90590.2|90615.3|90590.3|90606.7|90581.7|49
1639650840000|2021-12-16 10:34:00|90614.9|90589.9|90612|90587|90617|90592|90612|90587|35
1639650850000|2021-12-16 10:34:10|90613.1|90588.1|90614.2|90589.2|90615.2|90590.2|90611.1|90586.1|33
1639650860000|2021-12-16 10:34:20|90613.4|90588.4|90619.3|90594.3|90622.4|90597.4|90613.4|90588.4|48
1639650870000|2021-12-16 10:34:30|90618.8|90593.8|90628.4|90603.4|90628.4|90603.4|90618.1|90593.1|45
1639650880000|2021-12-16 10:34:40|90627.9|90602.9|90635.7|90610.7|90647.8|90611.9|90627.9|90589.5|49
1639650890000|2021-12-16 10:34:50|90635.4|90610.4|90643.2|90618.2|90643.7|90618.7|90635.2|90610.2|44
1639650900000|2021-12-16 10:35:00|90643.6|90618.6|90643.2|90618.2|90645.1|90620.1|90642|90617|47
1639650910000|2021-12-16 10:35:10|90643.4|90618.4|90624.8|90599.8|90644|90619|90622.1|90597.1|47
1639650920000|2021-12-16 10:35:20|90625.8|90600.8|90618.2|90593.2|90626.1|90601.1|90616.1|90591.1|48
1639650930000|2021-12-16 10:35:30|90618.9|90593.9|90616.4|90591.4|90620.3|90595.3|90616.4|90591.4|33
1639650940000|2021-12-16 10:35:40|90616.3|90591.3|90616.4|90591.4|90616.8|90591.8|90613.5|90588.5|41
1639650950000|2021-12-16 10:35:50|90616.3|90591.3|90619.3|90594.3|90620.4|90595.4|90615.3|90590.3|29
1639650960000|2021-12-16 10:36:00|90619.2|90594.2|90626.8|90601.8|90630|90605|90618.2|90593.2|51
1639650970000|2021-12-16 10:36:10|90626.6|90601.6|90627.8|90602.8|90638.9|90602.8|90624.7|90587.2|34
1639650980000|2021-12-16 10:36:20|90627|90602|90632.5|90607.5|90633.3|90608.3|90627|90602|31
1639650990000|2021-12-16 10:36:30|90632.7|90607.7|90635.8|90610.8|90644.6|90612.6|90628|90591|39
1639651000000|2021-12-16 10:36:40|90635.4|90610.4|90642|90617|90642.9|90617.9|90635.3|90610.3|45
1639651010000|2021-12-16 10:36:50|90641.9|90616.9|90643|90618|90644|90619|90640.3|90615.3|42
1639651020000|2021-12-16 10:37:00|90642.8|90617.8|90634.3|90609.3|90643.4|90618.4|90633.4|90608.4|48
1639651030000|2021-12-16 10:37:10|90634.8|90609.8|90625.2|90600.2|90635.1|90610.1|90614.9|90581.7|57
1639651040000|2021-12-16 10:37:20|90625.5|90600.5|90626.1|90601.1|90626.4|90601.4|90624|90599|38
1639651050000|2021-12-16 10:37:30|90626|90601|90629.9|90604.9|90630.5|90605.5|90625.7|90600.7|27
1639651060000|2021-12-16 10:37:40|90629.5|90604.5|90636.7|90611.7|90636.7|90611.7|90629.5|90604.5|40
1639651070000|2021-12-16 10:37:50|90635.9|90610.9|90631.7|90606.7|90636.8|90611.8|90631.7|90606.7|30
1639651080000|2021-12-16 10:38:00|90632.7|90607.7|90632.9|90607.9|90649|90610.1|90629.2|90595.5|43
1639651090000|2021-12-16 10:38:10|90633|90608|90632.5|90607.5|90633.8|90608.8|90632.3|90607.3|25
1639651100000|2021-12-16 10:38:20|90632.4|90607.4|90630.6|90605.6|90632.4|90607.4|90629.6|90604.6|24
1639651110000|2021-12-16 10:38:30|90630.8|90605.8|90632.9|90607.9|90633.8|90608.8|90627.6|90602.6|41
1639651120000|2021-12-16 10:38:40|90631.8|90606.8|90635.1|90610.1|90636.4|90611.4|90631.8|90606.8|33
1639651130000|2021-12-16 10:38:50|90635|90610|90633.6|90608.6|90636.7|90611.7|90632.7|90607.7|31
1639651140000|2021-12-16 10:39:00|90633.4|90608.4|90635.7|90585.7|90645.7|90617.7|90632.2|90585.7|54
1639651150000|2021-12-16 10:39:10|90636|90586|90620.2|90595.2|90640.8|90601.9|90619.5|90585.5|56
1639651160000|2021-12-16 10:39:20|90620.3|90595.3|90617.7|90592.7|90620.3|90595.3|90617.2|90592.2|38
1639651170000|2021-12-16 10:39:30|90617.9|90592.9|90621.6|90596.6|90622.4|90597.4|90617.9|90592.9|37
1639651180000|2021-12-16 10:39:40|90621.3|90596.3|90620.5|90595.5|90621.3|90596.3|90620.1|90595.1|24
1639651190000|2021-12-16 10:39:50|90620.4|90595.4|90614.4|90589.4|90621|90596|90613.5|90588.5|27
1639651200000|2021-12-16 10:40:00|90614.5|90589.5|90615.5|90590.5|90616.5|90591.5|90612.7|90587.7|37
1639651210000|2021-12-16 10:40:10|90615|90590|90613.8|90588.8|90615.5|90590.5|90613.8|90588.8|27
1639651220000|2021-12-16 10:40:20|90613.9|90588.9|90616.3|90591.3|90617.7|90592.7|90613.6|90588.6|42
1639651230000|2021-12-16 10:40:30|90615.1|90590.1|90616|90591|90617.2|90592.2|90615.1|90590.1|30
1639651240000|2021-12-16 10:40:40|90617.4|90592.4|90616.8|90591.8|90618.5|90593.5|90616.1|90591.1|18
1639651250000|2021-12-16 10:40:50|90616.4|90591.4|90616.5|90591.5|90618.8|90593.8|90615.1|90590.1|46
1639651260000|2021-12-16 10:41:00|90616.2|90591.2|90615.8|90590.8|90620.5|90595.5|90614.3|90589.3|47
1639651270000|2021-12-16 10:41:10|90615.9|90590.9|90618.2|90593.2|90620.8|90595.8|90615.3|90590.3|46
1639651280000|2021-12-16 10:41:20|90617.8|90592.8|90619.7|90594.7|90620.9|90595.9|90617.3|90592.3|42
1639651290000|2021-12-16 10:41:30|90617.5|90592.5|90614.1|90589.1|90629.9|90593.9|90614.1|90579.9|56
1639651300000|2021-12-16 10:41:40|90614.2|90589.2|90615.6|90590.6|90615.8|90590.8|90614|90589|41
1639651310000|2021-12-16 10:41:50|90615.5|90590.5|90628|90578|90629.2|90590.8|90614.3|90577.2|36
1639651320000|2021-12-16 10:42:00|90619.6|90594.6|90620.3|90595.3|90634.4|90596|90618|90582.9|54
1639651330000|2021-12-16 10:42:10|90620.4|90595.4|90623.4|90598.4|90625.2|90600.2|90620.3|90595.3|53
1639651340000|2021-12-16 10:42:20|90623.1|90598.1|90624.1|90599.1|90624.5|90599.5|90623.1|90598.1|27
1639651350000|2021-12-16 10:42:30|90623.9|90598.9|90620|90595|90630|90605|90620|90595|46
1639651360000|2021-12-16 10:42:40|90620.4|90595.4|90621.3|90596.3|90621.4|90596.4|90619.6|90594.6|22
1639651370000|2021-12-16 10:42:50|90621.1|90596.1|90622.3|90597.3|90623.3|90598.3|90614.5|90589.5|44
1639651380000|2021-12-16 10:43:00|90622.9|90597.9|90633.6|90583.6|90635.8|90599.5|90618.1|90581.7|41
1639651390000|2021-12-16 10:43:10|90633.7|90583.7|90620.4|90595.4|90634.2|90595.9|90618.4|90582.7|30
1639651400000|2021-12-16 10:43:20|90620.6|90595.6|90617.4|90592.4|90630.3|90596|90615.8|90579.6|47
1639651410000|2021-12-16 10:43:30|90617.8|90592.8|90611.4|90586.4|90617.9|90592.9|90610.5|90585.5|53
1639651420000|2021-12-16 10:43:40|90612.4|90587.4|90605.2|90580.2|90613.2|90588.2|90602.5|90577.5|49
1639651430000|2021-12-16 10:43:50|90604|90579|90594.4|90569.4|90613.8|90580.2|90593.9|90560|57
1639651440000|2021-12-16 10:44:00|90592.4|90567.4|90606.2|90581.2|90607.5|90582.5|90592.2|90556.4|58
1639651450000|2021-12-16 10:44:10|90606.3|90581.3|90611.5|90586.5|90611.5|90586.5|90606|90581|35
1639651460000|2021-12-16 10:44:20|90611|90586|90609.5|90584.5|90611.7|90586.7|90609.5|90584.5|28
1639651470000|2021-12-16 10:44:30|90609.6|90584.6|90610.4|90585.4|90614.9|90589.9|90609.4|90584.4|44
1639651480000|2021-12-16 10:44:40|90610.2|90585.2|90609|90584|90614.5|90589.5|90609|90584|42
1639651490000|2021-12-16 10:44:50|90608.1|90583.1|90610.1|90585.1|90611.3|90586.3|90607.2|90582.2|43
1639651500000|2021-12-16 10:45:00|90609.3|90584.3|90614.6|90589.6|90615.1|90590.1|90609.1|90584.1|40
1639651510000|2021-12-16 10:45:10|90613.3|90588.3|90611.5|90586.5|90614.7|90589.7|90608.3|90583.3|46
1639651520000|2021-12-16 10:45:20|90610.9|90585.9|90613.9|90588.9|90615.7|90590.7|90609.5|90584.5|39
1639651530000|2021-12-16 10:45:30|90613.5|90588.5|90618.8|90593.8|90618.8|90593.8|90608.6|90583.6|45
1639651540000|2021-12-16 10:45:40|90618.1|90593.1|90615.9|90590.9|90621.2|90596.2|90615|90590|53
1639651550000|2021-12-16 10:45:50|90615.2|90590.2|90617.2|90592.2|90617.9|90592.9|90609.9|90584.9|37
1639651560000|2021-12-16 10:46:00|90616.2|90591.2|90616.1|90591.1|90616.6|90591.6|90614.3|90589.3|40
1639651570000|2021-12-16 10:46:10|90616.4|90591.4|90617.2|90592.2|90617.7|90592.7|90615.1|90590.1|30
1639651580000|2021-12-16 10:46:20|90617.3|90592.3|90616.7|90591.7|90618.6|90593.6|90616.2|90591.2|23
1639651590000|2021-12-16 10:46:30|90616.6|90591.6|90621.7|90596.7|90622.3|90597.3|90616.4|90591.4|31
1639651600000|2021-12-16 10:46:40|90624.2|90599.2|90627|90602|90630.2|90605.2|90624.2|90599.2|58
1639651610000|2021-12-16 10:46:50|90627.1|90602.1|90624.3|90599.3|90627.1|90602.1|90623.6|90598.6|34
1639651620000|2021-12-16 10:47:00|90624.1|90599.1|90619.9|90594.9|90625.5|90600.5|90618|90593|41
1639651630000|2021-12-16 10:47:10|90621.5|90596.5|90632.8|90607.8|90634.8|90607.8|90621.5|90583.8|49
1639651640000|2021-12-16 10:47:20|90632|90607|90629.5|90604.5|90632.8|90607.8|90629.5|90604.5|29
1639651650000|2021-12-16 10:47:30|90629.4|90604.4|90641|90616|90642.8|90617.8|90629.3|90604.3|36
1639651660000|2021-12-16 10:47:40|90640.9|90615.9|90637.8|90612.8|90641.5|90616.5|90634.9|90609.9|52
1639651670000|2021-12-16 10:47:50|90638.1|90613.1|90639|90614|90640.2|90615.2|90635.8|90610.8|30
1639651680000|2021-12-16 10:48:00|90639.1|90614.1|90634.5|90609.5|90645.9|90619.9|90633.1|90595.9|63
1639651690000|2021-12-16 10:48:10|90633.2|90608.2|90622.7|90597.7|90633.3|90608.3|90617.5|90592.5|58
1639651700000|2021-12-16 10:48:20|90621.9|90596.9|90639.4|90614.4|90651.4|90618|90621.2|90592.5|66
1639651710000|2021-12-16 10:48:30|90638.6|90613.6|90630.5|90605.5|90646.8|90613.6|90629.9|90593.3|44
1639651720000|2021-12-16 10:48:40|90631.4|90606.4|90637.3|90612.3|90647.1|90612.5|90629.6|90596.5|47
1639651730000|2021-12-16 10:48:50|90636|90611|90636.4|90611.4|90638.6|90613.6|90634.9|90609.9|42
1639651740000|2021-12-16 10:49:00|90635.5|90610.5|90637.5|90612.5|90646.1|90621.1|90635.1|90610.1|56
1639651750000|2021-12-16 10:49:10|90637.8|90612.8|90636.3|90611.3|90647.7|90622.7|90636|90611|52
1639651760000|2021-12-16 10:49:20|90636.5|90611.5|90638|90613|90639|90614|90635.7|90610.7|26
1639651770000|2021-12-16 10:49:30|90637.9|90612.9|90641.8|90616.8|90644|90619|90636.7|90611.7|43
1639651780000|2021-12-16 10:49:40|90641.6|90616.6|90645.6|90620.6|90648.4|90623.4|90641.1|90616.1|43
1639651790000|2021-12-16 10:49:50|90647|90622|90644.2|90619.2|90652.4|90627.4|90642.8|90617.8|43
1639651800000|2021-12-16 10:50:00|90643.6|90618.6|90655.2|90630.2|90655.7|90630.7|90641.3|90616.3|58
1639651810000|2021-12-16 10:50:10|90655.8|90630.8|90653|90628|90655.8|90630.8|90652.5|90627.5|40
1639651820000|2021-12-16 10:50:20|90657.5|90632.5|90663.9|90638.9|90664.3|90639.3|90656.2|90631.2|48
1639651830000|2021-12-16 10:50:30|90664.6|90639.6|90670|90645|90671.3|90646.3|90664.3|90639.3|45
1639651840000|2021-12-16 10:50:40|90669.3|90644.3|90657|90632|90669.4|90644.4|90657|90632|52
1639651850000|2021-12-16 10:50:50|90657.1|90632.1|90657.8|90632.8|90658.6|90633.6|90656.2|90631.2|41
1639651860000|2021-12-16 10:51:00|90657.9|90632.9|90648.1|90623.1|90658.4|90633.4|90647.8|90622.8|34
1639651870000|2021-12-16 10:51:10|90648.4|90623.4|90654.1|90629.1|90656.3|90631.3|90646.7|90621.7|49
1639651880000|2021-12-16 10:51:20|90653.9|90628.9|90658.3|90633.3|90661.3|90636.3|90653.4|90628.4|50
1639651890000|2021-12-16 10:51:30|90658.2|90633.2|90659.7|90634.7|90673.5|90638.9|90653.9|90623.5|72
1639651900000|2021-12-16 10:51:40|90659.9|90634.9|90661.8|90636.8|90664|90639|90659.3|90634.3|50
1639651910000|2021-12-16 10:51:50|90661.9|90636.9|90676.9|90626.9|90676.9|90642.6|90661.8|90626.9|45
1639651920000|2021-12-16 10:52:00|90664.8|90639.8|90671.1|90646.1|90672.5|90647.5|90663.2|90638.2|44
1639651930000|2021-12-16 10:52:10|90670.9|90645.9|90679.2|90654.2|90681.2|90656.2|90670.4|90645.4|41
1639651940000|2021-12-16 10:52:20|90678|90653|90666.5|90641.5|90685.7|90653|90666.5|90635.4|55
1639651950000|2021-12-16 10:52:30|90665.9|90640.9|90660.4|90635.4|90666.9|90641.9|90660.4|90635.4|43
1639651960000|2021-12-16 10:52:40|90660.5|90635.5|90663.3|90638.3|90665.1|90640.1|90659.3|90634.3|32
1639651970000|2021-12-16 10:52:50|90662.2|90637.2|90662.7|90637.7|90665.2|90640.2|90661.3|90636.3|34
1639651980000|2021-12-16 10:53:00|90661.5|90636.5|90681.4|90656.4|90681.4|90656.4|90661.5|90636.5|44
1639651990000|2021-12-16 10:53:10|90682|90657|90686.3|90661.3|90691.5|90666.5|90680.3|90655.3|60
1639652000000|2021-12-16 10:53:20|90686.6|90661.6|90687.6|90662.6|90689.2|90664.2|90684.7|90659.7|44
1639652010000|2021-12-16 10:53:30|90687.5|90662.5|90687|90662|90688.2|90663.2|90686.7|90661.7|28
1639652020000|2021-12-16 10:53:40|90687.2|90662.2|90693.2|90668.2|90705|90669.6|90686.1|90654.8|46
1639652030000|2021-12-16 10:53:50|90692.8|90667.8|90688|90663|90709.8|90671.9|90686.5|90657.2|35
1639652040000|2021-12-16 10:54:00|90688.2|90663.2|90688.9|90663.9|90699.1|90664.2|90684.7|90649|34
1639652050000|2021-12-16 10:54:10|90688.6|90663.6|90700.8|90650.8|90700.8|90667.3|90687.9|90649.7|36
1639652060000|2021-12-16 10:54:20|90688.3|90663.3|90687.3|90662.3|90689.1|90664.1|90685.8|90660.8|47
1639652070000|2021-12-16 10:54:30|90686.6|90661.6|90686.3|90661.3|90688|90663|90682.2|90657.2|38
1639652080000|2021-12-16 10:54:40|90685.6|90660.6|90691|90666|90691|90666|90682.4|90657.4|44
1639652090000|2021-12-16 10:54:50|90690.6|90665.6|90696.3|90671.3|90700.3|90675.3|90690.5|90665.5|57
1639652100000|2021-12-16 10:55:00|90696.5|90671.5|90696|90671|90696.7|90671.7|90694.3|90669.3|34
1639652110000|2021-12-16 10:55:10|90694.2|90669.2|90697.8|90672.8|90698.4|90673.4|90692.2|90667.2|49
1639652120000|2021-12-16 10:55:20|90699.1|90674.1|90704.3|90679.3|90714.2|90681.4|90696.1|90663.1|59
1639652130000|2021-12-16 10:55:30|90704.2|90679.2|90710.3|90685.3|90710.3|90685.3|90704.2|90679.2|45
1639652140000|2021-12-16 10:55:40|90710.4|90685.4|90703.7|90678.7|90721.7|90689.7|90702.5|90668.8|61
1639652150000|2021-12-16 10:55:50|90704.1|90679.1|90704.4|90679.4|90707.3|90682.3|90703.9|90678.9|46
1639652160000|2021-12-16 10:56:00|90704.3|90679.3|90707.9|90682.9|90720.1|90683.7|90704.3|90667.2|41
1639652170000|2021-12-16 10:56:10|90707.4|90682.4|90714.6|90689.6|90716|90691|90706.6|90681.6|58
1639652180000|2021-12-16 10:56:20|90714.8|90689.8|90716.3|90691.3|90720.7|90695.7|90708.3|90683.3|53
1639652190000|2021-12-16 10:56:30|90716.6|90691.6|90719.9|90694.9|90723.1|90698.1|90712.5|90687.5|36
1639652200000|2021-12-16 10:56:40|90720.6|90695.6|90721.3|90696.3|90723.1|90698.1|90719|90694|42
1639652210000|2021-12-16 10:56:50|90721.1|90696.1|90719.1|90694.1|90722.3|90697.3|90718|90693|42
1639652220000|2021-12-16 10:57:00|90719.5|90694.5|90710.1|90685.1|90721|90696|90706.5|90681.5|55
1639652230000|2021-12-16 10:57:10|90711.1|90686.1|90709.9|90684.9|90712.2|90687.2|90709.8|90684.8|38
1639652240000|2021-12-16 10:57:20|90709.8|90684.8|90709|90684|90710.9|90685.9|90706.7|90681.7|35
1639652250000|2021-12-16 10:57:30|90709.1|90684.1|90708.5|90683.5|90710.8|90685.8|90708.1|90683.1|33
1639652260000|2021-12-16 10:57:40|90708.4|90683.4|90705.3|90680.3|90717.8|90692.8|90705.3|90680.3|45
1639652270000|2021-12-16 10:57:50|90706.1|90681.1|90712.4|90687.4|90713.3|90688.3|90705.4|90680.4|29
1639652280000|2021-12-16 10:58:00|90713.1|90688.1|90709.8|90684.8|90713.1|90688.1|90704.9|90679.9|49
1639652290000|2021-12-16 10:58:10|90709.9|90684.9|90709.4|90684.4|90710.9|90685.9|90707.1|90682.1|32
1639652300000|2021-12-16 10:58:20|90709.7|90684.7|90709.3|90684.3|90711.9|90686.9|90707.8|90682.8|33
1639652310000|2021-12-16 10:58:30|90709.6|90684.6|90701.8|90676.8|90710.4|90685.4|90700.6|90675.6|52
1639652320000|2021-12-16 10:58:40|90701|90676|90703.2|90678.2|90703.2|90678.2|90701|90676|29
1639652330000|2021-12-16 10:58:50|90703|90678|90710.2|90685.2|90710.2|90685.2|90699.1|90674.1|50
1639652340000|2021-12-16 10:59:00|90708.7|90683.7|90703.4|90678.4|90710.4|90685.4|90702.2|90677.2|53
1639652350000|2021-12-16 10:59:10|90704.1|90679.1|90699.8|90674.8|90704.8|90679.8|90699.5|90674.5|47
1639652360000|2021-12-16 10:59:20|90700|90675|90695.9|90670.9|90700|90675|90695.9|90670.9|38
1639652370000|2021-12-16 10:59:30|90696.3|90671.3|90696.2|90671.2|90699.5|90674.5|90695.1|90670.1|49
1639652380000|2021-12-16 10:59:40|90694.2|90669.2|90694.1|90669.1|90694.5|90669.5|90692.7|90667.7|39
1639652390000|2021-12-16 10:59:50|90693.9|90668.9|90696.6|90671.6|90697.1|90672.1|90693.9|90668.9|41
1639652400000|2021-12-16 11:00:00|90697.2|90672.2|90689.1|90664.1|90699.2|90674.2|90689.1|90664.1|56
1639652410000|2021-12-16 11:00:10|90689.4|90664.4|90690|90665|90690.6|90665.6|90686.6|90661.6|41
1639652420000|2021-12-16 11:00:20|90689.7|90664.7|90690.6|90665.6|90691.4|90666.4|90688.7|90663.7|37
1639652430000|2021-12-16 11:00:30|90689.8|90664.8|90700.9|90675.9|90701|90676|90688.7|90663.7|40
1639652440000|2021-12-16 11:00:40|90700.6|90675.6|90700.2|90675.2|90702.4|90677.4|90699.6|90674.6|35
1639652450000|2021-12-16 11:00:50|90700.1|90675.1|90711.5|90661.5|90711.5|90676|90697|90660.1|36
1639652460000|2021-12-16 11:01:00|90711.1|90661.1|90701.8|90676.8|90711.7|90678.1|90698.8|90661.1|39
1639652470000|2021-12-16 11:01:10|90702|90677|90703.8|90678.8|90706.1|90681.1|90701.8|90676.8|49
1639652480000|2021-12-16 11:01:20|90703.5|90678.5|90703.9|90678.9|90704.1|90679.1|90703.4|90678.4|19
1639652490000|2021-12-16 11:01:30|90704|90679|90704.5|90679.5|90704.5|90679.5|90702.5|90677.5|22
1639652500000|2021-12-16 11:01:40|90704.6|90679.6|90702|90677|90705.9|90680.9|90701.7|90676.7|32
1639652510000|2021-12-16 11:01:50|90701.7|90676.7|90697.7|90672.7|90701.7|90676.7|90695|90670|38
1639652520000|2021-12-16 11:02:00|90698.2|90673.2|90704.4|90679.4|90705.3|90680.3|90697.7|90672.7|32
1639652530000|2021-12-16 11:02:10|90703.7|90678.7|90701.4|90676.4|90703.7|90678.7|90698.4|90673.4|33
1639652540000|2021-12-16 11:02:20|90701.2|90676.2|90704.6|90679.6|90704.6|90679.6|90699.2|90674.2|39
1639652550000|2021-12-16 11:02:30|90704.1|90679.1|90705.5|90680.5|90706.6|90681.6|90703.4|90678.4|46
1639652560000|2021-12-16 11:02:40|90705.9|90680.9|90706.5|90681.5|90706.9|90681.9|90705.2|90680.2|14
1639652570000|2021-12-16 11:02:50|90706.3|90681.3|90709.1|90684.1|90710|90685|90706.3|90681.3|44
1639652580000|2021-12-16 11:03:00|90709.6|90684.6|90711.5|90686.5|90712.2|90687.2|90708.8|90683.8|39
1639652590000|2021-12-16 11:03:10|90711.1|90686.1|90709.2|90684.2|90711.5|90686.5|90707.5|90682.5|35
1639652600000|2021-12-16 11:03:20|90709.1|90684.1|90708.9|90683.9|90709.2|90684.2|90707.1|90682.1|22
1639652610000|2021-12-16 11:03:30|90708.6|90683.6|90706.6|90681.6|90710.8|90685.8|90706.6|90681.6|36
1639652620000|2021-12-16 11:03:40|90707.5|90682.5|90714.8|90689.8|90726.9|90690.3|90706.8|90675.7|37
1639652630000|2021-12-16 11:03:50|90714.2|90689.2|90714.8|90689.8|90715.7|90690.7|90713.2|90688.2|26
1639652640000|2021-12-16 11:04:00|90714.6|90689.6|90710.9|90685.9|90714.6|90689.6|90707.2|90682.2|49
1639652650000|2021-12-16 11:04:10|90712.4|90687.4|90709.6|90684.6|90713.8|90688.8|90709.5|90684.5|32
1639652660000|2021-12-16 11:04:20|90709.5|90684.5|90713.2|90688.2|90713.3|90688.3|90709.4|90684.4|29
1639652670000|2021-12-16 11:04:30|90713.1|90688.1|90712.5|90687.5|90713.3|90688.3|90712.1|90687.1|18
1639652680000|2021-12-16 11:04:40|90712.4|90687.4|90713.3|90688.3|90713.3|90688.3|90712.4|90687.4|16
1639652690000|2021-12-16 11:04:50|90713.2|90688.2|90724.4|90699.4|90724.4|90699.4|90712.6|90687.6|37
1639652700000|2021-12-16 11:05:00|90723.9|90698.9|90742.9|90717.9|90744.5|90717.9|90723.4|90694.5|54
1639652710000|2021-12-16 11:05:10|90743|90718|90742.4|90717.4|90743|90718|90740.9|90715.9|30
1639652720000|2021-12-16 11:05:20|90742.1|90717.1|90740.7|90715.7|90742.8|90717.8|90740.7|90715.7|24
1639652730000|2021-12-16 11:05:30|90741|90716|90741.3|90716.3|90744.5|90719.5|90740.4|90715.4|28
1639652740000|2021-12-16 11:05:40|90741.4|90716.4|90743.4|90718.4|90743.5|90718.5|90740.9|90715.9|28
1639652750000|2021-12-16 11:05:50|90743|90718|90758.8|90733.8|90760.4|90735.4|90742.6|90717.6|45
1639652760000|2021-12-16 11:06:00|90759.2|90734.2|90762.5|90737.5|90763|90738|90753.3|90728.3|50
1639652770000|2021-12-16 11:06:10|90762|90737|90746.4|90721.4|90762|90737|90744.5|90719.5|55
1639652780000|2021-12-16 11:06:20|90745|90720|90748.8|90723.8|90750.4|90725.4|90743.3|90718.3|55
1639652790000|2021-12-16 11:06:30|90748.6|90723.6|90743|90718|90750|90725|90743|90718|34
1639652800000|2021-12-16 11:06:40|90742.4|90717.4|90743.1|90718.1|90745.8|90720.8|90742.4|90717.4|28
1639652810000|2021-12-16 11:06:50|90743|90718|90750.5|90725.5|90750.6|90725.6|90742.4|90717.4|36
1639652820000|2021-12-16 11:07:00|90749.2|90724.2|90758.1|90733.1|90758.8|90733.8|90749.2|90724.2|44
1639652830000|2021-12-16 11:07:10|90758.4|90733.4|90765|90740|90765|90740|90757.2|90732.2|41
1639652840000|2021-12-16 11:07:20|90763.9|90738.9|90769|90744|90778.1|90744.4|90758.1|90726.5|48
1639652850000|2021-12-16 11:07:30|90767.9|90742.9|90763.6|90738.6|90771.7|90746.7|90762.5|90737.5|41
1639652860000|2021-12-16 11:07:40|90763.5|90738.5|90767.8|90742.8|90769.1|90744.1|90763|90738|43
1639652870000|2021-12-16 11:07:50|90767.9|90742.9|90766.5|90741.5|90776.1|90751.1|90765.6|90740.6|45
1639652880000|2021-12-16 11:08:00|90767.6|90742.6|90771.4|90746.4|90772.6|90747.6|90767.3|90742.3|42
1639652890000|2021-12-16 11:08:10|90771|90746|90767.3|90742.3|90771|90746|90757.3|90732.3|45
1639652900000|2021-12-16 11:08:20|90766.9|90741.9|90762.1|90737.1|90767.8|90742.8|90762|90737|48
1639652910000|2021-12-16 11:08:30|90762|90737|90764.5|90739.5|90766.4|90741.4|90759.3|90734.3|45
1639652920000|2021-12-16 11:08:40|90764|90739|90767.2|90742.2|90768.8|90743.8|90762.3|90737.3|36
1639652930000|2021-12-16 11:08:50|90766.6|90741.6|90758.7|90733.7|90771.9|90741.8|90758.2|90720.6|50
1639652940000|2021-12-16 11:09:00|90758.4|90733.4|90755.8|90730.8|90759.2|90734.2|90755.6|90730.6|38
1639652950000|2021-12-16 11:09:10|90755.6|90730.6|90753.3|90728.3|90756.3|90731.3|90750.6|90725.6|37
1639652960000|2021-12-16 11:09:20|90753.4|90728.4|90761|90736|90765.6|90740.6|90753.1|90728.1|57
1639652970000|2021-12-16 11:09:30|90760.5|90735.5|90763.4|90738.4|90763.4|90738.4|90759.2|90734.2|40
1639652980000|2021-12-16 11:09:40|90764.2|90739.2|90766.9|90741.9|90775.9|90742.1|90761.9|90725.9|42
1639652990000|2021-12-16 11:09:50|90766.5|90741.5|90770.8|90745.8|90774.3|90749.3|90766.5|90741.5|53
1639653000000|2021-12-16 11:10:00|90770.7|90745.7|90769.7|90744.7|90772.6|90747.6|90767.4|90742.4|48
1639653010000|2021-12-16 11:10:10|90769.9|90744.9|90775.6|90750.6|90781.2|90756.2|90769.3|90744.3|47
1639653020000|2021-12-16 11:10:20|90775.5|90750.5|90775.6|90750.6|90776.1|90751.1|90771.6|90746.6|32
1639653030000|2021-12-16 11:10:30|90775.3|90750.3|90780.7|90755.7|90782.6|90757.6|90775.3|90750.3|43
1639653040000|2021-12-16 11:10:40|90780.8|90755.8|90786.9|90761.9|90789.5|90764.5|90778.6|90753.6|23
1639653050000|2021-12-16 11:10:50|90786.1|90761.1|90796.1|90771.1|90798.3|90773.3|90785.4|90760.4|32
1639653060000|2021-12-16 11:11:00|90796.2|90771.2|90794.6|90769.6|90797.6|90772.6|90787.4|90762.4|49
1639653070000|2021-12-16 11:11:10|90794.7|90769.7|90794.2|90769.2|90795.9|90770.9|90793.5|90768.5|32
1639653080000|2021-12-16 11:11:20|90794.7|90769.7|90794|90769|90794.9|90769.9|90791.8|90766.8|27
1639653090000|2021-12-16 11:11:30|90793.5|90768.5|90800.5|90775.5|90802|90777|90792.9|90767.9|42
1639653100000|2021-12-16 11:11:40|90800.7|90775.7|90803.2|90778.2|90804.2|90779.2|90800.7|90775.7|38
1639653110000|2021-12-16 11:11:50|90803.7|90778.7|90803|90778|90806.6|90781.6|90803|90778|27
1639653120000|2021-12-16 11:12:00|90803.3|90778.3|90802.4|90777.4|90804.5|90779.5|90802.3|90777.3|27
1639653130000|2021-12-16 11:12:10|90803.2|90778.2|90803.1|90778.1|90803.5|90778.5|90801.9|90776.9|26
1639653140000|2021-12-16 11:12:20|90803|90778|90798.4|90773.4|90803.1|90778.1|90796.7|90771.7|27
1639653150000|2021-12-16 11:12:30|90798.5|90773.5|90793.3|90768.3|90803|90778|90793.2|90768.2|35
1639653160000|2021-12-16 11:12:40|90793.4|90768.4|90784.4|90759.4|90793.4|90768.4|90782.9|90757.9|47
1639653170000|2021-12-16 11:12:50|90784.3|90759.3|90777|90752|90784.6|90759.6|90776.2|90751.2|41
1639653180000|2021-12-16 11:13:00|90779.1|90754.1|90778.9|90753.9|90779.1|90754.1|90776.4|90751.4|41
1639653190000|2021-12-16 11:13:10|90778.3|90753.3|90775.8|90750.8|90778.7|90753.7|90775.4|90750.4|31
1639653200000|2021-12-16 11:13:20|90775.2|90750.2|90776.3|90751.3|90777.7|90752.7|90775.2|90750.2|27
1639653210000|2021-12-16 11:13:30|90776.9|90751.9|90778.5|90753.5|90779.4|90754.4|90776.3|90751.3|33
1639653220000|2021-12-16 11:13:40|90778.7|90753.7|90774.6|90749.6|90778.7|90753.7|90773.6|90748.6|30
1639653230000|2021-12-16 11:13:50|90774.2|90749.2|90746.7|90721.7|90774.6|90749.2|90745.7|90719.4|57
1639653240000|2021-12-16 11:14:00|90745.6|90720.6|90741.5|90716.5|90748.3|90723.3|90739.7|90714.7|39
1639653250000|2021-12-16 11:14:10|90741.2|90716.2|90744|90719|90744.3|90719.3|90739.4|90714.4|40
1639653260000|2021-12-16 11:14:20|90744.2|90719.2|90741.9|90716.9|90744.2|90719.2|90741.5|90716.5|35
1639653270000|2021-12-16 11:14:30|90742.1|90717.1|90744.9|90719.9|90744.9|90719.9|90741.6|90716.6|22
1639653280000|2021-12-16 11:14:40|90745|90720|90742.5|90717.5|90745.1|90720.1|90740.9|90715.9|42
1639653290000|2021-12-16 11:14:50|90742.8|90717.8|90741|90716|90744.2|90719.2|90741|90716|29
1639653300000|2021-12-16 11:15:00|90741.1|90716.1|90745.1|90720.1|90745.1|90720.1|90740.1|90715.1|27
1639653310000|2021-12-16 11:15:10|90745.5|90720.5|90749.8|90724.8|90750.7|90725.7|90744.7|90719.7|35
1639653320000|2021-12-16 11:15:20|90750.2|90725.2|90751.5|90726.5|90761.9|90728|90747.5|90711|45
1639653330000|2021-12-16 11:15:30|90751.7|90726.7|90756.2|90731.2|90761|90732.2|90744.5|90710.4|59
1639653340000|2021-12-16 11:15:40|90756.3|90731.3|90755.9|90730.9|90757.1|90732.1|90755.1|90730.1|22
1639653350000|2021-12-16 11:15:50|90755.4|90730.4|90761.6|90736.6|90764.8|90739.8|90751.4|90726.4|63
1639653360000|2021-12-16 11:16:00|90761.9|90736.9|90758.5|90733.5|90762.1|90737.1|90757.6|90732.6|40
1639653370000|2021-12-16 11:16:10|90759.1|90734.1|90752.6|90727.6|90759.1|90734.1|90752.6|90727.6|39
1639653380000|2021-12-16 11:16:20|90753.4|90728.4|90750.2|90725.2|90754.7|90729.7|90749.3|90724.3|34
1639653390000|2021-12-16 11:16:30|90750.3|90725.3|90750.6|90725.6|90750.7|90725.7|90749.5|90724.5|28
1639653400000|2021-12-16 11:16:40|90750.5|90725.5|90750.4|90725.4|90751.2|90726.2|90750.2|90725.2|26
1639653410000|2021-12-16 11:16:50|90750.3|90725.3|90748.6|90723.6|90750.4|90725.4|90748.1|90723.1|37
1639653420000|2021-12-16 11:17:00|90748.5|90723.5|90747.4|90722.4|90751.2|90726.2|90747.4|90722.4|39
1639653430000|2021-12-16 11:17:10|90747.6|90722.6|90754|90729|90756.8|90731.8|90747.1|90722.1|38
1639653440000|2021-12-16 11:17:20|90753.7|90728.7|90748.8|90723.8|90753.9|90728.9|90747.5|90722.5|46
1639653450000|2021-12-16 11:17:30|90749.3|90724.3|90747.4|90722.4|90749.5|90724.5|90744.1|90719.1|45
1639653460000|2021-12-16 11:17:40|90747.3|90722.3|90750|90725|90750.9|90725.9|90747.3|90722.3|40
1639653470000|2021-12-16 11:17:50|90749.9|90724.9|90751.5|90726.5|90752|90727|90749.9|90724.9|29
1639653480000|2021-12-16 11:18:00|90751.9|90726.9|90750.4|90725.4|90767|90729.8|90750.4|90715.7|35
1639653490000|2021-12-16 11:18:10|90750.9|90725.9|90749.7|90724.7|90750.9|90725.9|90748.3|90723.3|23
1639653500000|2021-12-16 11:18:20|90749.5|90724.5|90750.2|90725.2|90751|90726|90748.4|90723.4|26
1639653510000|2021-12-16 11:18:30|90751.1|90726.1|90747.6|90722.6|90751.1|90726.1|90747.4|90722.4|28
1639653520000|2021-12-16 11:18:40|90748.1|90723.1|90748|90723|90748.5|90723.5|90747.4|90722.4|16
1639653530000|2021-12-16 11:18:50|90747.8|90722.8|90747.5|90722.5|90748.9|90723.9|90746.1|90721.1|28
1639653540000|2021-12-16 11:19:00|90748.3|90723.3|90746.9|90721.9|90748.3|90723.3|90745.9|90720.9|43
1639653550000|2021-12-16 11:19:10|90746.8|90721.8|90754.6|90729.6|90756|90731|90745.3|90720.3|50
1639653560000|2021-12-16 11:19:20|90754.8|90729.8|90752|90727|90755.3|90730.3|90751.4|90726.4|44
1639653570000|2021-12-16 11:19:30|90751.2|90726.2|90750.8|90725.8|90752.5|90727.5|90747.9|90722.9|49
1639653580000|2021-12-16 11:19:40|90751.4|90726.4|90752.5|90727.5|90752.5|90727.5|90748.3|90723.3|40
1639653590000|2021-12-16 11:19:50|90752.6|90727.6|90747.9|90722.9|90752.7|90727.7|90747|90722|49
1639653600000|2021-12-16 11:20:00|90747.4|90722.4|90736.3|90711.3|90753|90722.4|90735.3|90700.5|51
1639653610000|2021-12-16 11:20:10|90736.5|90711.5|90738.1|90713.1|90739.4|90714.4|90736.4|90711.4|39
1639653620000|2021-12-16 11:20:20|90737.3|90712.3|90739|90714|90739|90714|90733.4|90708.4|47
1639653630000|2021-12-16 11:20:30|90739.4|90714.4|90738.1|90713.1|90740|90715|90737.2|90712.2|47
1639653640000|2021-12-16 11:20:40|90738.3|90713.3|90733.7|90708.7|90738.3|90713.3|90733.5|90708.5|46
1639653650000|2021-12-16 11:20:50|90733.6|90708.6|90734.2|90709.2|90735.3|90710.3|90733.6|90708.6|35
1639653660000|2021-12-16 11:21:00|90734.1|90709.1|90735.1|90710.1|90735.2|90710.2|90733.9|90708.9|19
1639653670000|2021-12-16 11:21:10|90735.2|90710.2|90739.7|90714.7|90741.4|90716.4|90735|90710|42
1639653680000|2021-12-16 11:21:20|90740|90715|90741.4|90716.4|90745.9|90720.9|90739.5|90714.5|37
1639653690000|2021-12-16 11:21:30|90742.1|90717.1|90737.6|90712.6|90743.5|90718.5|90736.7|90711.7|33
1639653700000|2021-12-16 11:21:40|90737.2|90712.2|90742.1|90717.1|90742.1|90717.1|90737|90712|22
1639653710000|2021-12-16 11:21:50|90741.1|90716.1|90746.9|90721.9|90747.9|90722.9|90740.5|90715.5|32
1639653720000|2021-12-16 11:22:00|90746.1|90721.1|90744.7|90719.7|90759.8|90722.1|90742.2|90709.3|34
1639653730000|2021-12-16 11:22:10|90745.3|90720.3|90748.5|90723.5|90760.7|90726.2|90744.5|90710.1|35
1639653740000|2021-12-16 11:22:20|90748.4|90723.4|90747.4|90722.4|90750.7|90725.7|90745.7|90720.7|31
1639653750000|2021-12-16 11:22:30|90746.9|90721.9|90746.9|90721.9|90759.8|90722.5|90746.6|90707.9|33
1639653760000|2021-12-16 11:22:40|90747.2|90722.2|90746.1|90721.1|90747.7|90722.7|90746.1|90721.1|26
1639653770000|2021-12-16 11:22:50|90746.6|90721.6|90748.5|90723.5|90748.5|90723.5|90746.6|90721.6|19
1639653780000|2021-12-16 11:23:00|90748.7|90723.7|90745.2|90720.2|90758.8|90726.7|90744|90707.7|39
1639653790000|2021-12-16 11:23:10|90745.3|90720.3|90747.4|90722.4|90747.4|90722.4|90745.3|90720.3|23
1639653800000|2021-12-16 11:23:20|90747.2|90722.2|90745.3|90720.3|90747.2|90722.2|90744.6|90719.6|24
1639653810000|2021-12-16 11:23:30|90745.4|90720.4|90755|90705|90755.4|90720.4|90739|90704.4|29
1639653820000|2021-12-16 11:23:40|90754.8|90704.8|90742|90717|90754.8|90717.3|90739.9|90702.5|30
1639653830000|2021-12-16 11:23:50|90741.1|90716.1|90741.4|90716.4|90746.6|90721.6|90740.8|90715.8|44
1639653840000|2021-12-16 11:24:00|90741.6|90716.6|90740.2|90715.2|90741.7|90716.7|90738.7|90713.7|42
1639653850000|2021-12-16 11:24:10|90739.8|90714.8|90739.6|90714.6|90740.6|90715.6|90738.8|90713.8|34
1639653860000|2021-12-16 11:24:20|90737.6|90712.6|90740.9|90715.9|90750.9|90716.7|90733.9|90700.9|45
1639653870000|2021-12-16 11:24:30|90741.4|90716.4|90738.4|90713.4|90755.9|90719.9|90738.4|90705.6|31
1639653880000|2021-12-16 11:24:40|90738.5|90713.5|90739|90714|90739|90714|90737.4|90712.4|41
1639653890000|2021-12-16 11:24:50|90739.1|90714.1|90739.2|90714.2|90739.6|90714.6|90738.9|90713.9|14
1639653900000|2021-12-16 11:25:00|90739.3|90714.3|90738.7|90713.7|90739.3|90714.3|90737.9|90712.9|31
1639653910000|2021-12-16 11:25:10|90738.6|90713.6|90736.8|90711.8|90739.1|90714.1|90736.7|90711.7|22
1639653920000|2021-12-16 11:25:20|90737|90712|90741.7|90716.7|90754.2|90717.8|90735.5|90704.2|39
1639653930000|2021-12-16 11:25:30|90741.4|90716.4|90741.4|90716.4|90742.9|90717.9|90739.9|90714.9|35
1639653940000|2021-12-16 11:25:40|90741.5|90716.5|90758.3|90733.3|90770.8|90733.9|90741.5|90716.5|48
1639653950000|2021-12-16 11:25:50|90758.2|90733.2|90751.1|90726.1|90770.1|90736.1|90750|90720.1|42
1639653960000|2021-12-16 11:26:00|90750.9|90725.9|90747.2|90722.2|90751.3|90726.3|90745.1|90720.1|40
1639653970000|2021-12-16 11:26:10|90746.6|90721.6|90753.5|90728.5|90766.5|90729.4|90745.5|90716.5|36
1639653980000|2021-12-16 11:26:20|90753.3|90728.3|90753|90728|90753.3|90728.3|90752.6|90727.6|22
1639653990000|2021-12-16 11:26:30|90753.2|90728.2|90758.5|90733.5|90758.5|90733.5|90749.7|90724.7|43
1639654000000|2021-12-16 11:26:40|90758.7|90733.7|90758.2|90733.2|90760.5|90735.5|90758.2|90733.2|23
1639654010000|2021-12-16 11:26:50|90759.5|90734.5|90755|90730|90760.4|90735.4|90754.6|90729.6|39
1639654020000|2021-12-16 11:27:00|90754.6|90729.6|90757.8|90732.8|90758.9|90733.9|90754.6|90729.6|42
1639654030000|2021-12-16 11:27:10|90757.9|90732.9|90755.7|90730.7|90758.8|90733.8|90755.5|90730.5|30
1639654040000|2021-12-16 11:27:20|90756|90731|90756.1|90731.1|90756.1|90731.1|90754.4|90729.4|31
1639654050000|2021-12-16 11:27:30|90756|90731|90752.8|90727.8|90766.9|90732.7|90751.8|90716.6|44
1639654060000|2021-12-16 11:27:40|90753.3|90728.3|90752.5|90727.5|90753.5|90728.5|90752.2|90727.2|31
1639654070000|2021-12-16 11:27:50|90752|90727|90752.9|90727.9|90753.7|90728.7|90751.8|90726.8|23
1639654080000|2021-12-16 11:28:00|90753|90728|90748.8|90723.8|90753|90728|90747.4|90722.4|43
1639654090000|2021-12-16 11:28:10|90749.3|90724.3|90739.2|90714.2|90749.4|90724.4|90739.2|90714.2|33
1639654100000|2021-12-16 11:28:20|90739.5|90714.5|90732.4|90707.4|90739.5|90714.5|90729.7|90704.7|46
1639654110000|2021-12-16 11:28:30|90732.2|90707.2|90731.2|90706.2|90732.3|90707.3|90731.1|90706.1|28
1639654120000|2021-12-16 11:28:40|90731.3|90706.3|90731.2|90706.2|90732.2|90707.2|90727.5|90702.5|36
1639654130000|2021-12-16 11:28:50|90731.6|90706.6|90739.3|90714.3|90746.5|90714.6|90731.6|90696.4|46
1639654140000|2021-12-16 11:29:00|90739.4|90714.4|90740.5|90715.5|90740.5|90715.5|90739.3|90714.3|23
1639654150000|2021-12-16 11:29:10|90740.4|90715.4|90744.5|90719.5|90745|90720|90740.4|90715.4|29
1639654160000|2021-12-16 11:29:20|90744.4|90719.4|90746.8|90721.8|90749.3|90724.3|90744.1|90719.1|37
1639654170000|2021-12-16 11:29:30|90746.6|90721.6|90743.8|90718.8|90756.5|90722.9|90742.4|90706.5|33
1639654180000|2021-12-16 11:29:40|90743.9|90718.9|90742.3|90717.3|90744.1|90719.1|90741.5|90716.5|30
1639654190000|2021-12-16 11:29:50|90742.4|90717.4|90742.7|90717.7|90743.1|90718.1|90742.2|90717.2|14
1639654200000|2021-12-16 11:30:00|90742.6|90717.6|90742.7|90717.7|90743.5|90718.5|90737|90712|40
1639654210000|2021-12-16 11:30:10|90739.4|90714.4|90739|90714|90749.8|90714.4|90733.9|90699.7|49
1639654220000|2021-12-16 11:30:20|90739.7|90714.7|90737.1|90712.1|90741.8|90716.8|90736.8|90711.8|37
1639654230000|2021-12-16 11:30:30|90739.5|90714.5|90744|90719|90745.9|90720.9|90739.5|90714.5|57
1639654240000|2021-12-16 11:30:40|90743.7|90718.7|90745.3|90720.3|90747.1|90722.1|90743.6|90718.6|40
1639654250000|2021-12-16 11:30:50|90745.7|90720.7|90745.5|90720.5|90745.7|90720.7|90744.6|90719.6|23
1639654260000|2021-12-16 11:31:00|90745.6|90720.6|90750.7|90725.7|90761.3|90731.3|90745.6|90711.3|45
1639654270000|2021-12-16 11:31:10|90751.1|90726.1|90775.3|90750.3|90775.6|90750.6|90749.7|90724.7|50
1639654280000|2021-12-16 11:31:20|90774.9|90749.9|90777.3|90752.3|90777.4|90752.4|90774.9|90749.9|30
1639654290000|2021-12-16 11:31:30|90777|90752|90777.5|90752.5|90779.3|90754.3|90777|90752|29
1639654300000|2021-12-16 11:31:40|90777.4|90752.4|90777.6|90752.6|90779.7|90754.7|90776.6|90751.6|48
1639654310000|2021-12-16 11:31:50|90777.7|90752.7|90776.4|90751.4|90777.9|90752.9|90775.3|90750.3|31
1639654320000|2021-12-16 11:32:00|90779.1|90754.1|90777|90752|90790.1|90754.1|90776.5|90739.2|22
1639654330000|2021-12-16 11:32:10|90777.1|90752.1|90790.6|90740.6|90791.4|90753.4|90777.1|90740.1|32
1639654340000|2021-12-16 11:32:20|90790.7|90740.7|90774.6|90749.6|90790.8|90753.2|90774.6|90739.6|28
1639654350000|2021-12-16 11:32:30|90773.9|90748.9|90772.4|90747.4|90773.9|90748.9|90768.7|90743.7|56
1639654360000|2021-12-16 11:32:40|90771|90746|90773.1|90748.1|90773.8|90748.8|90770.8|90745.8|30
1639654370000|2021-12-16 11:32:50|90773.6|90748.6|90773.1|90748.1|90774.2|90749.2|90773|90748|31
1639654380000|2021-12-16 11:33:00|90773.3|90748.3|90778|90753|90779.2|90754.2|90772.9|90747.9|55
1639654390000|2021-12-16 11:33:10|90777.8|90752.8|90777.4|90752.4|90778.1|90753.1|90774.7|90749.7|45
1639654400000|2021-12-16 11:33:20|90777.6|90752.6|90782.3|90757.3|90785.4|90760.4|90777.6|90752.6|38
1639654410000|2021-12-16 11:33:30|90782.1|90757.1|90790.1|90765.1|90792.9|90767.9|90782.1|90757.1|52
1639654420000|2021-12-16 11:33:40|90789.2|90764.2|90788.9|90763.9|90791.1|90766.1|90788.7|90763.7|47
1639654430000|2021-12-16 11:33:50|90788.8|90763.8|90783.6|90758.6|90789.2|90764.2|90783.6|90758.6|39
1639654440000|2021-12-16 11:34:00|90785.8|90760.8|90784.3|90759.3|90786.8|90761.8|90783.5|90758.5|45
1639654450000|2021-12-16 11:34:10|90783.9|90758.9|90782.2|90757.2|90784|90759|90781.1|90756.1|44
1639654460000|2021-12-16 11:34:20|90782.4|90757.4|90772.8|90747.8|90782.4|90757.4|90772.8|90747.8|48
1639654470000|2021-12-16 11:34:30|90773.8|90748.8|90773.1|90748.1|90775|90750|90771.1|90746.1|53
1639654480000|2021-12-16 11:34:40|90772.7|90747.7|90770.8|90745.8|90773.4|90748.4|90770.8|90745.8|14
1639654490000|2021-12-16 11:34:50|90770.7|90745.7|90753.4|90728.4|90771.5|90746.5|90751.9|90726.9|40
1639654500000|2021-12-16 11:35:00|90753|90728|90755.3|90730.3|90755.3|90730.3|90748.4|90723.4|49
1639654510000|2021-12-16 11:35:10|90755.5|90730.5|90754.9|90729.9|90755.8|90730.8|90749|90724|57
1639654520000|2021-12-16 11:35:20|90755.3|90730.3|90754.5|90729.5|90761.3|90736.3|90754.1|90729.1|50
1639654530000|2021-12-16 11:35:30|90755.4|90730.4|90750.7|90725.7|90755.6|90730.6|90749.8|90724.8|50
1639654540000|2021-12-16 11:35:40|90750.8|90725.8|90754.4|90729.4|90754.4|90729.4|90750.7|90725.7|35
1639654550000|2021-12-16 11:35:50|90754.5|90729.5|90755.1|90730.1|90756|90731|90750.8|90725.8|64
1639654560000|2021-12-16 11:36:00|90756.7|90731.7|90749.8|90724.8|90756.7|90731.7|90749.1|90724.1|37
1639654570000|2021-12-16 11:36:10|90749.6|90724.6|90751|90726|90752.8|90727.8|90748.5|90723.5|43
1639654580000|2021-12-16 11:36:20|90749.5|90724.5|90750.4|90725.4|90750.5|90725.5|90748.3|90723.3|19
1639654590000|2021-12-16 11:36:30|90750.2|90725.2|90749.8|90724.8|90751.2|90726.2|90749.6|90724.6|29
1639654600000|2021-12-16 11:36:40|90750|90725|90765|90715|90765.5|90728.7|90744.5|90715|36
1639654610000|2021-12-16 11:36:50|90763.5|90713.5|90737.8|90712.8|90763.6|90726.4|90736.3|90701.8|45
1639654620000|2021-12-16 11:37:00|90738.4|90713.4|90730|90705|90739.1|90714.1|90730|90705|48
1639654630000|2021-12-16 11:37:10|90730.3|90705.3|90727.7|90702.7|90730.3|90705.3|90725.5|90700.5|54
1639654640000|2021-12-16 11:37:20|90727.4|90702.4|90729.8|90704.8|90732.7|90707.7|90727.4|90702.4|43
1639654650000|2021-12-16 11:37:30|90729.7|90704.7|90736.6|90711.6|90736.9|90711.9|90729.5|90704.5|39
1639654660000|2021-12-16 11:37:40|90736.8|90711.8|90728.6|90703.6|90737.4|90712.4|90726.8|90701.8|47
1639654670000|2021-12-16 11:37:50|90729|90704|90732|90707|90734.6|90709.6|90727.6|90702.6|34
1639654680000|2021-12-16 11:38:00|90732.6|90707.6|90730.9|90705.9|90735|90710|90730.8|90705.8|32
1639654690000|2021-12-16 11:38:10|90731.7|90706.7|90737|90712|90738.2|90713.2|90730.9|90705.9|46
1639654700000|2021-12-16 11:38:20|90737.1|90712.1|90736.5|90711.5|90741.3|90716.3|90736.3|90711.3|47
1639654710000|2021-12-16 11:38:30|90736.4|90711.4|90735.7|90710.7|90738.1|90713.1|90734.7|90709.7|38
1639654720000|2021-12-16 11:38:40|90734.9|90709.9|90734.8|90709.8|90736|90711|90734|90709|30
1639654730000|2021-12-16 11:38:50|90734.1|90709.1|90731.9|90706.9|90734.9|90709.9|90724|90699|52
1639654740000|2021-12-16 11:39:00|90730.5|90705.5|90729.8|90704.8|90733.8|90708.8|90727.6|90702.6|45
1639654750000|2021-12-16 11:39:10|90730.3|90705.3|90733.9|90708.9|90734.8|90709.8|90729|90704|31
1639654760000|2021-12-16 11:39:20|90733|90708|90733.7|90708.7|90735.7|90710.7|90733|90708|27
1639654770000|2021-12-16 11:39:30|90734.6|90709.6|90735.9|90710.9|90736.2|90711.2|90734.1|90709.1|22
1639654780000|2021-12-16 11:39:40|90735.1|90710.1|90731.8|90706.8|90736.5|90711.5|90731.2|90706.2|31
1639654790000|2021-12-16 11:39:50|90732.1|90707.1|90736.4|90711.4|90737.4|90712.4|90731.5|90706.5|41
1639654800000|2021-12-16 11:40:00|90737.6|90712.6|90746.6|90721.6|90746.6|90721.6|90735.7|90710.7|51
1639654810000|2021-12-16 11:40:10|90746.7|90721.7|90737.5|90712.5|90747|90722|90737.5|90712.5|50
1639654820000|2021-12-16 11:40:20|90737|90712|90735.4|90710.4|90742.3|90717.3|90735.3|90710.3|39
1639654830000|2021-12-16 11:40:30|90734.9|90709.9|90736.2|90711.2|90736.7|90711.7|90734.9|90709.9|34
1639654840000|2021-12-16 11:40:40|90735.8|90710.8|90735.9|90710.9|90736.8|90711.8|90729.2|90704.2|47
1639654850000|2021-12-16 11:40:50|90734.3|90709.3|90735.3|90710.3|90736.4|90711.4|90734.3|90709.3|24
1639654860000|2021-12-16 11:41:00|90735.7|90710.7|90735.4|90710.4|90736.4|90711.4|90734.8|90709.8|19
1639654870000|2021-12-16 11:41:10|90735.6|90710.6|90733.3|90708.3|90737.2|90712.2|90732.5|90707.5|29
1639654880000|2021-12-16 11:41:20|90733.2|90708.2|90732.3|90707.3|90733.2|90708.2|90732.2|90707.2|24
1639654890000|2021-12-16 11:41:30|90732.5|90707.5|90732.8|90707.8|90732.9|90707.9|90732.3|90707.3|13
1639654900000|2021-12-16 11:41:40|90732.9|90707.9|90732.3|90707.3|90733.1|90708.1|90732.3|90707.3|7
1639654910000|2021-12-16 11:41:50|90732.8|90707.8|90731.2|90706.2|90732.8|90707.8|90730.8|90705.8|18
1639654920000|2021-12-16 11:42:00|90731.3|90706.3|90726.7|90701.7|90736.1|90711.1|90726.2|90701.2|39
1639654930000|2021-12-16 11:42:10|90727.7|90702.7|90731|90706|90733.3|90708.3|90726.6|90701.6|54
1639654940000|2021-12-16 11:42:20|90730.9|90705.9|90731.4|90706.4|90731.9|90706.9|90730.2|90705.2|23
1639654950000|2021-12-16 11:42:30|90731.1|90706.1|90729.7|90704.7|90733.1|90708.1|90728.2|90703.2|37
1639654960000|2021-12-16 11:42:40|90729.3|90704.3|90727.4|90702.4|90730.8|90705.8|90727.3|90702.3|45
1639654970000|2021-12-16 11:42:50|90726.7|90701.7|90725.6|90700.6|90727.5|90702.5|90724.1|90699.1|36
1639654980000|2021-12-16 11:43:00|90723.7|90698.7|90718|90693|90729.5|90698.8|90716|90678.6|43
1639654990000|2021-12-16 11:43:10|90715.4|90690.4|90707.3|90682.3|90715.4|90690.4|90705.8|90680.8|42
1639655000000|2021-12-16 11:43:20|90707.6|90682.6|90707.8|90682.8|90710|90685|90706.7|90681.7|37
1639655010000|2021-12-16 11:43:30|90707.7|90682.7|90721.1|90696.1|90722.1|90697.1|90704.3|90679.3|54
1639655020000|2021-12-16 11:43:40|90719.8|90694.8|90706.7|90681.7|90722.2|90697.2|90706.7|90681.7|46
1639655030000|2021-12-16 11:43:50|90706.4|90681.4|90694.9|90669.9|90707.7|90682.7|90689.7|90664.7|62
1639655040000|2021-12-16 11:44:00|90694.7|90669.7|90698|90673|90698|90673|90690.1|90665.1|44
1639655050000|2021-12-16 11:44:10|90698.5|90673.5|90704|90679|90704.7|90679.7|90698.5|90673.5|56
1639655060000|2021-12-16 11:44:20|90703.2|90678.2|90702.3|90677.3|90704.7|90679.7|90701.4|90676.4|40
1639655070000|2021-12-16 11:44:30|90701.1|90676.1|90700.8|90675.8|90705.8|90680.8|90700.3|90675.3|33
1639655080000|2021-12-16 11:44:40|90700.9|90675.9|90697.1|90672.1|90700.9|90675.9|90695.9|90670.9|40
1639655090000|2021-12-16 11:44:50|90697.4|90672.4|90703.4|90678.4|90703.4|90678.4|90697.4|90672.4|29
1639655100000|2021-12-16 11:45:00|90703.3|90678.3|90684|90659|90703.3|90678.3|90683.6|90658.6|54
1639655110000|2021-12-16 11:45:10|90683.8|90658.8|90675.4|90650.4|90685.5|90660.5|90674.6|90649.6|53
1639655120000|2021-12-16 11:45:20|90675.2|90650.2|90674.1|90649.1|90681.6|90656.6|90673.9|90648.9|45
1639655130000|2021-12-16 11:45:30|90673.9|90648.9|90672.7|90647.7|90675.3|90650.3|90672.7|90647.7|40
1639655140000|2021-12-16 11:45:40|90672.4|90647.4|90674|90649|90674.1|90649.1|90672.4|90647.4|31
1639655150000|2021-12-16 11:45:50|90673.7|90648.7|90648|90623|90673.7|90648.7|90648|90603.5|61
1639655160000|2021-12-16 11:46:00|90647.8|90622.8|90650.5|90625.5|90653.7|90628.7|90647.8|90622.8|50
1639655170000|2021-12-16 11:46:10|90650.4|90625.4|90646.8|90621.8|90651.8|90626.8|90645.6|90620.6|47
1639655180000|2021-12-16 11:46:20|90646.7|90621.7|90643|90618|90648.7|90623.7|90641.9|90616.9|47
1639655190000|2021-12-16 11:46:30|90642.6|90617.6|90636|90611|90643.7|90618.7|90635.4|90610.4|38
1639655200000|2021-12-16 11:46:40|90636.6|90611.6|90648.2|90623.2|90661.6|90625.1|90636.6|90610.9|43
1639655210000|2021-12-16 11:46:50|90648|90623|90661.1|90636.1|90661.9|90636.9|90648|90623|41
1639655220000|2021-12-16 11:47:00|90660.9|90635.9|90640.1|90615.1|90662.1|90637.1|90639.1|90614.1|40
1639655230000|2021-12-16 11:47:10|90641.8|90616.8|90645.3|90620.3|90647.7|90622.7|90641.8|90616.8|36
1639655240000|2021-12-16 11:47:20|90645.6|90620.6|90662.4|90637.4|90662.5|90637.5|90645.4|90620.4|37
1639655250000|2021-12-16 11:47:30|90662.3|90637.3|90654.5|90629.5|90664.3|90639.3|90654.5|90629.5|43
1639655260000|2021-12-16 11:47:40|90655.4|90630.4|90668.2|90643.2|90669.8|90644.8|90655.4|90630.4|55
1639655270000|2021-12-16 11:47:50|90668.3|90643.3|90666.7|90641.7|90668.5|90643.5|90666.4|90641.4|29
1639655280000|2021-12-16 11:48:00|90666.8|90641.8|90677.4|90652.4|90679.3|90654.3|90666.8|90641.8|52
1639655290000|2021-12-16 11:48:10|90677.8|90652.8|90675.2|90650.2|90677.9|90652.9|90670.8|90645.8|45
1639655300000|2021-12-16 11:48:20|90675.9|90650.9|90672.4|90647.4|90676.8|90651.8|90671.7|90646.7|48
1639655310000|2021-12-16 11:48:30|90672.1|90647.1|90673|90648|90674.2|90649.2|90672.1|90647.1|42
1639655320000|2021-12-16 11:48:40|90673.1|90648.1|90672.2|90647.2|90674.4|90649.4|90671.3|90646.3|37
1639655330000|2021-12-16 11:48:50|90672.1|90647.1|90673.1|90648.1|90675.4|90650.4|90672.1|90647.1|29
1639655340000|2021-12-16 11:49:00|90673.3|90648.3|90676.2|90651.2|90676.4|90651.4|90670.5|90645.5|33
1639655350000|2021-12-16 11:49:10|90687.7|90637.7|90671.5|90646.5|90688.8|90651.1|90671.5|90637.7|19
1639655360000|2021-12-16 11:49:20|90672.6|90647.6|90665.2|90640.2|90672.6|90647.6|90664.4|90639.4|54
1639655370000|2021-12-16 11:49:30|90664.5|90639.5|90664.7|90639.7|90665.3|90640.3|90663.3|90638.3|28
1639655380000|2021-12-16 11:49:40|90665.2|90640.2|90659.9|90634.9|90665.4|90640.4|90656.5|90631.5|29
1639655390000|2021-12-16 11:49:50|90659.4|90634.4|90665.9|90640.9|90666.8|90641.8|90658.3|90633.3|40
1639655400000|2021-12-16 11:50:00|90666.1|90641.1|90666.1|90641.1|90667.1|90642.1|90661.3|90636.3|50
1639655410000|2021-12-16 11:50:10|90666.5|90641.5|90678.4|90653.4|90678.4|90653.4|90666.5|90641.5|50
1639655420000|2021-12-16 11:50:20|90678.8|90653.8|90679|90654|90679.6|90654.6|90677.3|90652.3|42
1639655430000|2021-12-16 11:50:30|90679.2|90654.2|90680.2|90655.2|90680.4|90655.4|90678.9|90653.9|32
1639655440000|2021-12-16 11:50:40|90680.6|90655.6|90680.5|90655.5|90681.1|90656.1|90680|90655|25
1639655450000|2021-12-16 11:50:50|90680.9|90655.9|90680.6|90655.6|90681|90656|90675.2|90650.2|35
1639655460000|2021-12-16 11:51:00|90680.2|90655.2|90654.1|90629.1|90681.6|90656.6|90654.1|90629.1|42
1639655470000|2021-12-16 11:51:10|90647.8|90622.8|90633.8|90608.8|90647.8|90622.8|90632.6|90607.6|60
1639655480000|2021-12-16 11:51:20|90634.1|90609.1|90631.7|90606.7|90634.1|90609.1|90630.6|90605.6|30
1639655490000|2021-12-16 11:51:30|90631.8|90606.8|90629.5|90604.5|90639.3|90614.3|90629.5|90604.5|45
1639655500000|2021-12-16 11:51:40|90629.2|90604.2|90620.7|90595.7|90643|90605.1|90620.6|90583.7|51
1639655510000|2021-12-16 11:51:50|90620.8|90595.8|90633.2|90608.2|90646.7|90609.3|90620.8|90587.9|49
1639655520000|2021-12-16 11:52:00|90632.7|90607.7|90644.7|90619.7|90647.6|90622.6|90632.6|90607.6|50
1639655530000|2021-12-16 11:52:10|90644|90619|90647|90622|90647|90622|90641.3|90616.3|46
1639655540000|2021-12-16 11:52:20|90647.3|90622.3|90657.4|90632.4|90659.2|90634.2|90647|90622|53
1639655550000|2021-12-16 11:52:30|90660.4|90635.4|90657.6|90632.6|90661.4|90636.4|90656.2|90631.2|50
1639655560000|2021-12-16 11:52:40|90656.9|90631.9|90655.3|90630.3|90666.3|90641.3|90643.6|90618.6|56
1639655570000|2021-12-16 11:52:50|90653.8|90628.8|90643.2|90618.2|90654.7|90629.7|90642.8|90617.8|41
1639655580000|2021-12-16 11:53:00|90642.8|90617.8|90651.5|90626.5|90652.4|90627.4|90642.8|90617.8|38
1639655590000|2021-12-16 11:53:10|90651.6|90626.6|90655.9|90630.9|90657.2|90632.2|90651.5|90626.5|43
1639655600000|2021-12-16 11:53:20|90656.2|90631.2|90650.5|90625.5|90656.2|90631.2|90649.1|90624.1|44
1639655610000|2021-12-16 11:53:30|90650.3|90625.3|90652|90627|90653.4|90628.4|90649.8|90624.8|45
1639655620000|2021-12-16 11:53:40|90651.9|90626.9|90652.1|90627.1|90653|90628|90650.2|90625.2|32
1639655630000|2021-12-16 11:53:50|90652.9|90627.9|90648.2|90623.2|90653.8|90628.8|90645.7|90620.7|58
1639655640000|2021-12-16 11:54:00|90647.8|90622.8|90651.9|90626.9|90653.1|90628.1|90647.8|90622.8|51
1639655650000|2021-12-16 11:54:10|90652.3|90627.3|90651.4|90626.4|90652.3|90627.3|90651.2|90626.2|43
1639655660000|2021-12-16 11:54:20|90651.7|90626.7|90649.9|90624.9|90653|90628|90648.2|90623.2|27
1639655670000|2021-12-16 11:54:30|90649.5|90624.5|90650|90625|90650|90625|90643.9|90618.9|48
1639655680000|2021-12-16 11:54:40|90650.5|90625.5|90651.6|90626.6|90652.3|90627.3|90649.8|90624.8|42
1639655690000|2021-12-16 11:54:50|90651.3|90626.3|90664|90639|90672.5|90639|90648.8|90621.1|55
1639655700000|2021-12-16 11:55:00|90666.2|90641.2|90653|90628|90670.2|90645.2|90649.3|90624.3|61
1639655710000|2021-12-16 11:55:10|90652.7|90627.7|90656.5|90631.5|90657|90632|90651.1|90626.1|34
1639655720000|2021-12-16 11:55:20|90656.2|90631.2|90682.6|90657.6|90685|90660|90655|90630|58
1639655730000|2021-12-16 11:55:30|90682.8|90657.8|90669.8|90644.8|90682.8|90657.8|90668.1|90643.1|63
1639655740000|2021-12-16 11:55:40|90672.1|90647.1|90676.6|90651.6|90678.7|90653.7|90672.1|90647.1|64
1639655750000|2021-12-16 11:55:50|90676.7|90651.7|90675.6|90650.6|90677.6|90652.6|90673.3|90648.3|52
1639655760000|2021-12-16 11:56:00|90676.7|90651.7|90696.2|90671.2|90696.2|90671.2|90675.6|90650.6|67
1639655770000|2021-12-16 11:56:10|90695.7|90670.7|90697.5|90672.5|90701.7|90676.7|90692.1|90667.1|59
1639655780000|2021-12-16 11:56:20|90697.4|90672.4|90695.5|90670.5|90698|90673|90690.8|90665.8|45
1639655790000|2021-12-16 11:56:30|90694.8|90669.8|90693.6|90668.6|90696.1|90671.1|90686.2|90661.2|64
1639655800000|2021-12-16 11:56:40|90692|90667|90695.8|90670.8|90696.2|90671.2|90685.7|90660.7|54
1639655810000|2021-12-16 11:56:50|90697.4|90672.4|90686|90661|90697.4|90672.4|90684.4|90659.4|50
1639655820000|2021-12-16 11:57:00|90686.2|90661.2|90688|90663|90688.6|90663.6|90686.2|90661.2|31
1639655830000|2021-12-16 11:57:10|90687.7|90662.7|90687|90662|90688.5|90663.5|90686.7|90661.7|15
1639655840000|2021-12-16 11:57:20|90687.2|90662.2|90688.5|90663.5|90688.6|90663.6|90686.4|90661.4|31
1639655850000|2021-12-16 11:57:30|90688.1|90663.1|90665.6|90640.6|90691.1|90663.1|90665.4|90633|58
1639655860000|2021-12-16 11:57:40|90666.6|90641.6|90662.9|90637.9|90666.6|90641.6|90661.7|90636.7|42
1639655870000|2021-12-16 11:57:50|90663.3|90638.3|90649.4|90624.4|90663.6|90638.6|90646.2|90621.2|56
1639655880000|2021-12-16 11:58:00|90649.5|90624.5|90648.2|90623.2|90663.5|90626.9|90645.8|90612.6|51
1639655890000|2021-12-16 11:58:10|90647.6|90622.6|90650.9|90625.9|90653.7|90628.7|90646.3|90621.3|55
1639655900000|2021-12-16 11:58:20|90650.8|90625.8|90648.8|90623.8|90664.7|90626.9|90648.5|90612.5|40
1639655910000|2021-12-16 11:58:30|90649.1|90624.1|90648.9|90623.9|90650.5|90625.5|90648.7|90623.7|44
1639655920000|2021-12-16 11:58:40|90649.2|90624.2|90648.2|90623.2|90654.3|90629.3|90647|90622|63
1639655930000|2021-12-16 11:58:50|90649.3|90624.3|90650.9|90625.9|90652.1|90627.1|90648.5|90623.5|64
1639655940000|2021-12-16 11:59:00|90650.8|90625.8|90649.7|90624.7|90651.7|90626.7|90648.9|90623.9|47
1639655950000|2021-12-16 11:59:10|90650|90625|90648.1|90623.1|90651.6|90626.6|90645.7|90620.7|41
1639655960000|2021-12-16 11:59:20|90648.6|90623.6|90638.9|90613.9|90648.6|90623.6|90635|90610|41
1639655970000|2021-12-16 11:59:30|90639|90614|90635.3|90610.3|90640.9|90615.9|90634.5|90609.5|54
1639655980000|2021-12-16 11:59:40|90633.4|90608.4|90646.3|90596.3|90646.3|90609.6|90632|90592.1|44
1639655990000|2021-12-16 11:59:50|90646.1|90596.1|90646|90596|90648.8|90598.8|90643.1|90593.1|39
1639656000000|2021-12-16 12:00:00|90644.9|90594.9|90642.4|90592.4|90649|90599|90615.7|90565.7|78
1639656010000|2021-12-16 12:00:10|90641.3|90591.3|90638.2|90588.2|90677.5|90627.5|90638.2|90588.2|80
1639656020000|2021-12-16 12:00:20|90639.7|90589.7|90670.5|90620.5|90691.6|90641.6|90639.7|90589.7|80
1639656030000|2021-12-16 12:00:30|90680.2|90630.2|90660.4|90610.4|90685.7|90635.7|90660.2|90610.2|73
1639656040000|2021-12-16 12:00:40|90662.1|90612.1|90656|90606|90672.9|90622.9|90639.5|90589.5|77
1639656050000|2021-12-16 12:00:50|90650.1|90600.1|90649.9|90599.9|90659.7|90609.7|90641.3|90591.3|79
1639656060000|2021-12-16 12:01:00|90650|90600|90643.9|90593.9|90651.9|90605.7|90630.5|90584.4|78
1639656070000|2021-12-16 12:01:10|90644.3|90594.3|90620.6|90595.6|90645.1|90603.6|90618|90579.7|70
1639656080000|2021-12-16 12:01:20|90632.9|90582.9|90628.6|90603.6|90647.3|90607.5|90620.9|90582.9|75
1639656090000|2021-12-16 12:01:30|90628.2|90603.2|90656.8|90606.8|90657.4|90622.8|90625.3|90594|77
1639656100000|2021-12-16 12:01:40|90656.6|90606.6|90628.6|90603.6|90659.2|90621|90627|90594.9|73
1639656110000|2021-12-16 12:01:50|90628.8|90603.8|90627.2|90577.2|90632.5|90603.8|90612.1|90577.2|73
1639656120000|2021-12-16 12:02:00|90626.3|90576.3|90627.2|90577.2|90644|90606.9|90614.6|90574.3|72
1639656130000|2021-12-16 12:02:10|90627.9|90577.9|90636.2|90586.2|90639.1|90599.2|90611.1|90575.1|73
1639656140000|2021-12-16 12:02:20|90636.6|90586.6|90637.3|90587.3|90643|90604|90614.3|90578.5|74
1639656150000|2021-12-16 12:02:30|90627|90602|90626.7|90601.7|90652.5|90612.9|90619.2|90582.9|74
1639656160000|2021-12-16 12:02:40|90626.4|90601.4|90633.9|90608.9|90649.6|90611.9|90624.8|90589.1|74
1639656170000|2021-12-16 12:02:50|90645.2|90595.2|90638.1|90613.1|90655|90619|90629.5|90592.9|72
1639656180000|2021-12-16 12:03:00|90636.5|90611.5|90624.5|90599.5|90636.5|90611.5|90624.5|90599.5|75
1639656190000|2021-12-16 12:03:10|90624.1|90599.1|90621.4|90596.4|90632.6|90607.6|90621.3|90596.3|71
1639656200000|2021-12-16 12:03:20|90621.6|90596.6|90619.2|90594.2|90628.6|90601.3|90613.6|90574.7|73
1639656210000|2021-12-16 12:03:30|90620.9|90595.9|90623.3|90598.3|90632.6|90607.6|90620.9|90595.9|75
1639656220000|2021-12-16 12:03:40|90623.5|90598.5|90608|90583|90623.5|90598.5|90608|90583|64
1639656230000|2021-12-16 12:03:50|90607.6|90582.6|90609.4|90584.4|90626.5|90601.5|90607.2|90582.2|73
1639656240000|2021-12-16 12:04:00|90609.8|90584.8|90618.5|90593.5|90618.5|90593.5|90609.8|90584.8|56
1639656250000|2021-12-16 12:04:10|90618.6|90593.6|90613.7|90588.7|90618.6|90593.6|90612.2|90587.2|51
1639656260000|2021-12-16 12:04:20|90613.8|90588.8|90605.4|90580.4|90633.3|90608.3|90605|90579.8|62
1639656270000|2021-12-16 12:04:30|90605.8|90580.8|90600.7|90575.7|90608.7|90583.7|90599.9|90574.9|62
1639656280000|2021-12-16 12:04:40|90601|90576|90596.1|90571.1|90618.4|90578.9|90595.3|90559.5|69
1639656290000|2021-12-16 12:04:50|90596.7|90571.7|90619.4|90569.4|90619.4|90584|90596.5|90558.7|68
1639656300000|2021-12-16 12:05:00|90619.7|90569.7|90616.5|90591.5|90626.5|90591.5|90606.1|90568.1|72
1639656310000|2021-12-16 12:05:10|90627|90577|90598.9|90548.9|90627|90592|90584.8|90548.4|71
1639656320000|2021-12-16 12:05:20|90596.7|90546.7|90610.5|90560.5|90611.9|90569.4|90594|90545|67
1639656330000|2021-12-16 12:05:30|90611.6|90561.6|90599.9|90549.9|90612.6|90576.2|90583.8|90548.6|74
1639656340000|2021-12-16 12:05:40|90599.8|90549.8|90578.1|90553.1|90601.9|90563.2|90576.2|90539.4|76
1639656350000|2021-12-16 12:05:50|90591|90541|90593.4|90568.4|90595.8|90570.8|90579.4|90539.4|51
1639656360000|2021-12-16 12:06:00|90593.5|90568.5|90586.4|90561.4|90602.8|90570.4|90582.6|90552.8|57
1639656370000|2021-12-16 12:06:10|90586.5|90561.5|90551.9|90526.9|90600.2|90564.1|90551.9|90521.3|67
1639656380000|2021-12-16 12:06:20|90550.8|90525.8|90564.1|90514.1|90565.6|90529|90548.4|90510.5|60
1639656390000|2021-12-16 12:06:30|90564.5|90514.5|90532.6|90507.6|90565.8|90526.3|90531.8|90502.3|64
1639656400000|2021-12-16 12:06:40|90542.6|90492.6|90525.3|90475.3|90560.3|90526|90519.6|90472.8|70
1639656410000|2021-12-16 12:06:50|90525.5|90475.5|90538.9|90488.9|90538.9|90502.5|90517.1|90474.9|66
1639656420000|2021-12-16 12:07:00|90540.3|90490.3|90544|90494|90556.8|90508.5|90529.5|90489.7|71
1639656430000|2021-12-16 12:07:10|90544.8|90494.8|90522|90497|90544.8|90505|90520.1|90487.1|67
1639656440000|2021-12-16 12:07:20|90520.7|90495.7|90531.4|90481.4|90538.3|90499.6|90519.2|90481.4|61
1639656450000|2021-12-16 12:07:30|90530.5|90480.5|90536.1|90486.1|90538.1|90488.4|90513.2|90473.4|65
1639656460000|2021-12-16 12:07:40|90536.3|90486.3|90538.2|90488.2|90544.6|90507.3|90525.6|90486.1|66
1639656470000|2021-12-16 12:07:50|90525.7|90500.7|90518.6|90493.6|90538.3|90500.7|90518|90479.6|63
1639656480000|2021-12-16 12:08:00|90518.9|90493.9|90525.5|90500.5|90547.2|90506.8|90517.6|90488.4|64
1639656490000|2021-12-16 12:08:10|90525.1|90500.1|90525.1|90500.1|90541.7|90504.7|90521.9|90485.3|64
1639656500000|2021-12-16 12:08:20|90524.6|90499.6|90510.3|90485.3|90525.4|90500.4|90509.2|90484.2|57
1639656510000|2021-12-16 12:08:30|90511.4|90486.4|90511.3|90486.3|90524.8|90488.5|90508.6|90474|58
1639656520000|2021-12-16 12:08:40|90512.6|90487.6|90507.6|90482.6|90522.2|90488.7|90501.9|90464.6|52
1639656530000|2021-12-16 12:08:50|90507.5|90482.5|90510.5|90460.5|90511.8|90482.5|90483.3|90446.4|69
1639656540000|2021-12-16 12:09:00|90510.6|90460.6|90511.9|90486.9|90523.4|90487.9|90498.8|90457.7|68
1639656550000|2021-12-16 12:09:10|90514.3|90489.3|90537.3|90487.3|90538.1|90500.6|90512.3|90477.9|68
1639656560000|2021-12-16 12:09:20|90537.5|90487.5|90527.9|90502.9|90539.5|90502.9|90521.7|90484.5|52
1639656570000|2021-12-16 12:09:30|90528|90503|90524.8|90499.8|90533.7|90508.7|90517.6|90492.6|60
1639656580000|2021-12-16 12:09:40|90524|90499|90517.8|90492.8|90535.4|90499|90512.1|90483.4|59
1639656590000|2021-12-16 12:09:50|90518.1|90493.1|90515|90490|90519.1|90494.1|90513|90488|44
1639656600000|2021-12-16 12:10:00|90515.2|90490.2|90517.4|90492.4|90524.4|90499.4|90515.2|90490.2|55
1639656610000|2021-12-16 12:10:10|90531.6|90481.6|90512|90487|90531.6|90493.1|90509.6|90479.3|61
1639656620000|2021-12-16 12:10:20|90512.3|90487.3|90506.2|90481.2|90519|90494|90506.2|90481.2|53
1639656630000|2021-12-16 12:10:30|90505.5|90480.5|90511.8|90461.8|90517.2|90482.9|90497.5|90461.6|59
1639656640000|2021-12-16 12:10:40|90511.4|90461.4|90532.2|90482.2|90538.6|90495.7|90495|90459.4|70
1639656650000|2021-12-16 12:10:50|90532.3|90482.3|90520.8|90470.8|90532.9|90494.5|90515.4|90468.2|64
1639656660000|2021-12-16 12:11:00|90518.4|90468.4|90521.2|90496.2|90536.6|90498.3|90507.1|90468.3|68
1639656670000|2021-12-16 12:11:10|90520.9|90495.9|90529.6|90479.6|90534.4|90496.2|90515.2|90477.9|61
1639656680000|2021-12-16 12:11:20|90530.4|90480.4|90528.4|90478.4|90532.1|90496|90517.6|90478.4|44
1639656690000|2021-12-16 12:11:30|90528.2|90478.2|90531.5|90481.5|90532|90493.4|90517.7|90476.5|41
1639656700000|2021-12-16 12:11:40|90531.6|90481.6|90518.1|90468.1|90533.4|90490.9|90499.5|90460.8|61
1639656710000|2021-12-16 12:11:50|90505.2|90480.2|90525.2|90500.2|90533.2|90500.2|90502.6|90462.1|72
1639656720000|2021-12-16 12:12:00|90536.9|90486.9|90546.3|90521.3|90568.1|90529.3|90532.7|90486|59
1639656730000|2021-12-16 12:12:10|90546.4|90521.4|90553|90528|90565.8|90528|90539.8|90506.3|60
1639656740000|2021-12-16 12:12:20|90549.5|90524.5|90540.9|90515.9|90562|90524.5|90539.9|90503.1|56
1639656750000|2021-12-16 12:12:30|90552.2|90502.2|90548.4|90498.4|90552.2|90515.8|90538.5|90497.8|49
1639656760000|2021-12-16 12:12:40|90548.6|90498.6|90541.9|90491.9|90549.5|90510.9|90529.4|90491.9|55
1639656770000|2021-12-16 12:12:50|90541.7|90491.7|90574.6|90524.6|90576.7|90526.7|90538.2|90491.2|58
1639656780000|2021-12-16 12:13:00|90574.7|90524.7|90566.7|90516.7|90575.6|90532|90555|90510.4|63
1639656790000|2021-12-16 12:13:10|90566|90516|90555.1|90530.1|90572.9|90530.1|90547.6|90508.5|64
1639656800000|2021-12-16 12:13:20|90554.6|90529.6|90561.5|90536.5|90571.8|90537.1|90549.8|90512.4|64
1639656810000|2021-12-16 12:13:30|90562.7|90537.7|90556.2|90531.2|90579|90542.1|90554.6|90515.6|57
1639656820000|2021-12-16 12:13:40|90555.2|90530.2|90548.8|90523.8|90573|90532.3|90547.3|90509.2|72
1639656830000|2021-12-16 12:13:50|90548.2|90523.2|90561.6|90511.6|90572.5|90536.1|90536.6|90504|68
1639656840000|2021-12-16 12:14:00|90561.7|90511.7|90558.6|90508.6|90565.9|90530.4|90544.9|90508|62
1639656850000|2021-12-16 12:14:10|90555.8|90505.8|90545.5|90495.5|90555.8|90517.6|90528.7|90492.9|76
1639656860000|2021-12-16 12:14:20|90544.8|90494.8|90544.1|90519.1|90557.4|90521.2|90524.5|90489.4|75
1639656870000|2021-12-16 12:14:30|90544.4|90519.4|90560.8|90510.8|90568.6|90524.6|90535.7|90501.6|73
1639656880000|2021-12-16 12:14:40|90560.5|90510.5|90554.8|90529.8|90573.7|90535.8|90547.7|90506.2|71
1639656890000|2021-12-16 12:14:50|90553.8|90528.8|90563.9|90513.9|90569.9|90531|90548.9|90510.5|65
1639656900000|2021-12-16 12:15:00|90561.6|90511.6|90588.1|90563.1|90589.8|90564.8|90558.7|90511.6|72
1639656910000|2021-12-16 12:15:10|90588|90563|90586.2|90561.2|90591.4|90566.4|90579.4|90554.4|67
1639656920000|2021-12-16 12:15:20|90587.8|90562.8|90589.5|90564.5|90609.7|90574.5|90587.3|90559.7|71
1639656930000|2021-12-16 12:15:30|90589.3|90564.3|90594.5|90569.5|90597|90572|90586.9|90561.9|58
1639656940000|2021-12-16 12:15:40|90594.4|90569.4|90594.3|90569.3|90597.3|90572.3|90592.3|90567.3|56
1639656950000|2021-12-16 12:15:50|90595.1|90570.1|90577.9|90552.9|90595.4|90570.4|90575.7|90550.7|66
1639656960000|2021-12-16 12:16:00|90577.8|90552.8|90569.8|90544.8|90581.7|90556.7|90561.7|90536.7|64
1639656970000|2021-12-16 12:16:10|90570.1|90545.1|90573.6|90548.6|90573.6|90548.6|90569.9|90544.9|43
1639656980000|2021-12-16 12:16:20|90573.4|90548.4|90574|90549|90576.2|90551.2|90568.2|90543.2|57
1639656990000|2021-12-16 12:16:30|90573.5|90548.5|90577.1|90552.1|90578.2|90553.2|90573.5|90548.5|56
1639657000000|2021-12-16 12:16:40|90577.3|90552.3|90575.1|90550.1|90577.4|90552.4|90574.7|90549.7|33
1639657010000|2021-12-16 12:16:50|90574.5|90549.5|90585.5|90560.5|90593.2|90564.6|90574.5|90543.2|64
1639657020000|2021-12-16 12:17:00|90586.2|90561.2|90571.7|90546.7|90586.6|90561.6|90570.3|90545.3|47
1639657030000|2021-12-16 12:17:10|90571.8|90546.8|90586.7|90561.7|90592|90567|90571.5|90546.5|67
1639657040000|2021-12-16 12:17:20|90586.3|90561.3|90585.5|90560.5|90590.4|90565.4|90583.7|90558.7|58
1639657050000|2021-12-16 12:17:30|90585.3|90560.3|90585.2|90560.2|90587.4|90562.4|90582.8|90557.8|53
1639657060000|2021-12-16 12:17:40|90585|90560|90582.9|90557.9|90588.1|90563.1|90581|90556|55
1639657070000|2021-12-16 12:17:50|90582.8|90557.8|90584.7|90559.7|90586.5|90561.5|90582.2|90557.2|49
1639657080000|2021-12-16 12:18:00|90584.8|90559.8|90583.9|90558.9|90585.5|90560.5|90579.9|90554.9|53
1639657090000|2021-12-16 12:18:10|90584|90559|90590.3|90565.3|90590.6|90565.6|90583.2|90558.2|60
1639657100000|2021-12-16 12:18:20|90590.4|90565.4|90596.2|90571.2|90598|90573|90589.2|90564.2|64
1639657110000|2021-12-16 12:18:30|90595.4|90570.4|90604.9|90579.9|90606.8|90581.8|90592.5|90567.5|64
1639657120000|2021-12-16 12:18:40|90605|90580|90620.5|90595.5|90620.5|90595.5|90597.9|90566.7|62
1639657130000|2021-12-16 12:18:50|90620.1|90595.1|90601.4|90576.4|90625|90595.5|90601.1|90573.6|70
1639657140000|2021-12-16 12:19:00|90601.8|90576.8|90611.1|90586.1|90611.1|90586.1|90599.2|90574.2|65
1639657150000|2021-12-16 12:19:10|90611.4|90586.4|90598.4|90573.4|90613.8|90588.8|90596.4|90571.4|65
1639657160000|2021-12-16 12:19:20|90597.7|90572.7|90588.4|90563.4|90598|90573|90581.4|90556.4|50
1639657170000|2021-12-16 12:19:30|90588.5|90563.5|90592.2|90567.2|90592.2|90567.2|90580.4|90555.4|64
1639657180000|2021-12-16 12:19:40|90591.8|90566.8|90588.3|90563.3|90595.1|90570.1|90587.5|90562.5|40
1639657190000|2021-12-16 12:19:50|90588.7|90563.7|90577.6|90552.6|90589.9|90564.9|90577.1|90552.1|48
1639657200000|2021-12-16 12:20:00|90577.5|90552.5|90575.5|90550.5|90578.2|90553.2|90569.9|90544.9|54
1639657210000|2021-12-16 12:20:10|90578.1|90553.1|90579.3|90554.3|90580.8|90555.8|90577.2|90552.2|44
1639657220000|2021-12-16 12:20:20|90579.2|90554.2|90582.2|90557.2|90585.8|90560.8|90579.2|90554.2|52
1639657230000|2021-12-16 12:20:30|90584.5|90559.5|90576.8|90551.8|90586.3|90561.3|90575.9|90550.9|59
1639657240000|2021-12-16 12:20:40|90577.2|90552.2|90582.7|90557.7|90582.7|90557.7|90576.3|90551.3|29
1639657250000|2021-12-16 12:20:50|90582.2|90557.2|90584.3|90559.3|90584.4|90559.4|90581.8|90556.8|42
1639657260000|2021-12-16 12:21:00|90584.4|90559.4|90576.7|90551.7|90584.5|90559.5|90576.2|90551.2|37
1639657270000|2021-12-16 12:21:10|90576.5|90551.5|90574.2|90549.2|90579.8|90554.8|90573.3|90548.3|56
1639657280000|2021-12-16 12:21:20|90574.8|90549.8|90574.4|90549.4|90578.5|90553.5|90573.4|90548.4|44
1639657290000|2021-12-16 12:21:30|90574.6|90549.6|90572.8|90547.8|90577.2|90552.2|90564.4|90539.4|60
1639657300000|2021-12-16 12:21:40|90573.1|90548.1|90572|90547|90576.2|90551.2|90572|90547|43
1639657310000|2021-12-16 12:21:50|90571.7|90546.7|90571.7|90546.7|90575.9|90550.9|90569.5|90544.5|58
1639657320000|2021-12-16 12:22:00|90571.6|90546.6|90567.6|90542.6|90573.6|90548.6|90566.8|90541.8|59
1639657330000|2021-12-16 12:22:10|90567.5|90542.5|90559.6|90534.6|90573.2|90544.2|90558.8|90522.8|59
1639657340000|2021-12-16 12:22:20|90561.1|90536.1|90553.8|90528.8|90564.2|90539.2|90553.8|90528.8|58
1639657350000|2021-12-16 12:22:30|90551.9|90526.9|90550.6|90525.6|90554|90529|90550.6|90525.6|38
1639657360000|2021-12-16 12:22:40|90550.5|90525.5|90547.2|90522.2|90551.8|90526.8|90545.3|90520.3|52
1639657370000|2021-12-16 12:22:50|90546.7|90521.7|90550.1|90525.1|90553|90528|90545.4|90520.4|47
1639657380000|2021-12-16 12:23:00|90550.8|90525.8|90550.6|90525.6|90551.1|90526.1|90550.1|90525.1|23
1639657390000|2021-12-16 12:23:10|90550.4|90525.4|90547.3|90522.3|90550.5|90525.5|90547.2|90522.2|39
1639657400000|2021-12-16 12:23:20|90546.6|90521.6|90544.8|90519.8|90546.6|90521.6|90542.7|90517.7|37
1639657410000|2021-12-16 12:23:30|90545|90520|90542.8|90517.8|90545|90520|90541.3|90516.3|38
1639657420000|2021-12-16 12:23:40|90543|90518|90543|90518|90544.8|90519.8|90540.1|90515.1|42
1639657430000|2021-12-16 12:23:50|90543.7|90518.7|90541.2|90516.2|90545.4|90520.4|90541.2|90516.2|43
1639657440000|2021-12-16 12:24:00|90541.3|90516.3|90537.5|90512.5|90542.4|90517.4|90537.4|90512.4|49
1639657450000|2021-12-16 12:24:10|90538.1|90513.1|90543.2|90518.2|90544.2|90519.2|90536.5|90511.5|38
1639657460000|2021-12-16 12:24:20|90543.5|90518.5|90539.5|90514.5|90544.8|90519.8|90539.5|90514.5|40
1639657470000|2021-12-16 12:24:30|90540|90515|90547.4|90522.4|90547.4|90522.4|90536.6|90511.6|50
1639657480000|2021-12-16 12:24:40|90547.5|90522.5|90536.5|90511.5|90547.5|90522.5|90536.2|90511.2|49
1639657490000|2021-12-16 12:24:50|90536.7|90511.7|90528.4|90503.4|90537.5|90512.5|90528.4|90503.4|41
1639657500000|2021-12-16 12:25:00|90528.5|90503.5|90524.6|90499.6|90528.5|90503.5|90522.6|90497.6|53
1639657510000|2021-12-16 12:25:10|90525.2|90500.2|90528.3|90503.3|90529.3|90504.3|90524.6|90499.6|41
1639657520000|2021-12-16 12:25:20|90528.7|90503.7|90528.9|90503.9|90529.4|90504.4|90528.6|90503.6|28
1639657530000|2021-12-16 12:25:30|90529.4|90504.4|90534.7|90509.7|90535.6|90510.6|90526.1|90501.1|48
1639657540000|2021-12-16 12:25:40|90534.2|90509.2|90533.6|90508.6|90534.8|90509.8|90531.7|90506.7|55
1639657550000|2021-12-16 12:25:50|90533.7|90508.7|90532.8|90507.8|90534.2|90509.2|90531.8|90506.8|33
1639657560000|2021-12-16 12:26:00|90532.4|90507.4|90534.1|90509.1|90537.1|90512.1|90532.4|90507.4|42
1639657570000|2021-12-16 12:26:10|90534.3|90509.3|90535.2|90510.2|90535.9|90510.9|90533.9|90508.9|20
1639657580000|2021-12-16 12:26:20|90534.2|90509.2|90534.8|90509.8|90537.6|90512.6|90534.2|90509.2|47
1639657590000|2021-12-16 12:26:30|90535.5|90510.5|90542.5|90517.5|90550|90525|90535.5|90510.5|54
1639657600000|2021-12-16 12:26:40|90542.2|90517.2|90534|90509|90542.4|90517.4|90534|90509|45
1639657610000|2021-12-16 12:26:50|90534.6|90509.6|90536.2|90511.2|90537.2|90512.2|90534.4|90509.4|42
1639657620000|2021-12-16 12:27:00|90536.3|90511.3|90542.8|90517.8|90545.2|90520.2|90536.3|90511.3|46
1639657630000|2021-12-16 12:27:10|90542.1|90517.1|90539.2|90514.2|90543.4|90518.4|90538.2|90513.2|43
1639657640000|2021-12-16 12:27:20|90539.1|90514.1|90538.1|90513.1|90539.8|90514.8|90536.1|90511.1|36
1639657650000|2021-12-16 12:27:30|90538.6|90513.6|90538|90513|90538.7|90513.7|90535.4|90510.4|29
1639657660000|2021-12-16 12:27:40|90538.1|90513.1|90540.1|90515.1|90543.1|90518.1|90537.4|90512.4|46
1639657670000|2021-12-16 12:27:50|90539.9|90514.9|90536.7|90511.7|90540.2|90515.2|90536.2|90511.2|21
1639657680000|2021-12-16 12:28:00|90536.5|90511.5|90539.5|90514.5|90541.7|90516.7|90532.9|90507.9|51
1639657690000|2021-12-16 12:28:10|90538.6|90513.6|90537.2|90512.2|90539.5|90514.5|90535.6|90510.6|45
1639657700000|2021-12-16 12:28:20|90537|90512|90540.2|90515.2|90541.1|90516.1|90529.2|90504.2|62
1639657710000|2021-12-16 12:28:30|90540.8|90515.8|90537.6|90512.6|90540.8|90515.8|90531.8|90506.8|59
1639657720000|2021-12-16 12:28:40|90537.5|90512.5|90540.1|90515.1|90542.3|90517.3|90535.6|90510.6|52
1639657730000|2021-12-16 12:28:50|90539.7|90514.7|90533.6|90508.6|90539.7|90514.7|90526.2|90501.2|62
1639657740000|2021-12-16 12:29:00|90534.1|90509.1|90542.5|90517.5|90555.9|90529.4|90534.1|90505.3|66
1639657750000|2021-12-16 12:29:10|90542.9|90517.9|90542.3|90517.3|90548.4|90523.4|90540.5|90515.5|47
1639657760000|2021-12-16 12:29:20|90542.4|90517.4|90546.1|90521.1|90549.7|90524.7|90538.4|90513.4|57
1639657770000|2021-12-16 12:29:30|90544.9|90519.9|90540|90515|90544.9|90519.9|90539.1|90514.1|57
1639657780000|2021-12-16 12:29:40|90539.5|90514.5|90544.8|90519.8|90550.5|90525.5|90539.5|90514.5|54
1639657790000|2021-12-16 12:29:50|90545.1|90520.1|90538.6|90513.6|90545.1|90520.1|90538.3|90513.3|35
1639657800000|2021-12-16 12:30:00|90537.3|90512.3|90531.5|90506.5|90537.3|90512.3|90530.7|90505.7|63
1639657810000|2021-12-16 12:30:10|90531.2|90506.2|90531|90506|90540|90508.3|90527.1|90489.5|59
1639657820000|2021-12-16 12:30:20|90530.6|90505.6|90532.8|90507.8|90534|90509|90530.1|90505.1|56
1639657830000|2021-12-16 12:30:30|90532.7|90507.7|90533|90508|90536.5|90511.5|90530.4|90505.4|53
1639657840000|2021-12-16 12:30:40|90533.1|90508.1|90532.6|90507.6|90533.9|90508.9|90531.6|90506.6|45
1639657850000|2021-12-16 12:30:50|90532.5|90507.5|90531|90506|90535.2|90510.2|90529.9|90504.9|51
1639657860000|2021-12-16 12:31:00|90528.5|90503.5|90526|90501|90528.5|90503.5|90524|90499|44
1639657870000|2021-12-16 12:31:10|90525.6|90500.6|90521.2|90496.2|90525.9|90500.9|90520.9|90495.9|42
1639657880000|2021-12-16 12:31:20|90521.6|90496.6|90531.1|90506.1|90531.2|90506.2|90521.4|90496.4|45
1639657890000|2021-12-16 12:31:30|90531|90506|90531.6|90506.6|90532.7|90507.7|90527.9|90502.9|47
1639657900000|2021-12-16 12:31:40|90531.4|90506.4|90529.5|90504.5|90531.4|90506.4|90529.2|90504.2|44
1639657910000|2021-12-16 12:31:50|90529.3|90504.3|90529|90504|90530.1|90505.1|90528.8|90503.8|28
1639657920000|2021-12-16 12:32:00|90529.1|90504.1|90528.5|90503.5|90530.6|90505.6|90528.2|90503.2|49
1639657930000|2021-12-16 12:32:10|90529.3|90504.3|90510.2|90485.2|90529.3|90504.3|90509.7|90484.7|58
1639657940000|2021-12-16 12:32:20|90509.4|90484.4|90505.7|90480.7|90514|90489|90503.3|90478.3|61
1639657950000|2021-12-16 12:32:30|90506|90481|90502.9|90477.9|90506.1|90481.1|90502.9|90477.9|33
1639657960000|2021-12-16 12:32:40|90502.2|90477.2|90522.2|90497.2|90549|90506.7|90502|90477|61
1639657970000|2021-12-16 12:32:50|90522.4|90497.4|90512.9|90487.9|90522.9|90497.9|90511|90486|43
1639657980000|2021-12-16 12:33:00|90512.3|90487.3|90512.4|90487.4|90512.7|90487.7|90511.7|90486.7|30
1639657990000|2021-12-16 12:33:10|90512.2|90487.2|90520.7|90495.7|90524.4|90499.4|90501.8|90476.8|65
1639658000000|2021-12-16 12:33:20|90521.5|90496.5|90523.8|90498.8|90523.8|90498.8|90516.6|90491.6|31
1639658010000|2021-12-16 12:33:30|90523.6|90498.6|90523.8|90498.8|90525.5|90500.5|90522|90497|46
1639658020000|2021-12-16 12:33:40|90523.6|90498.6|90524|90499|90526.3|90501.3|90521.5|90496.5|37
1639658030000|2021-12-16 12:33:50|90522|90497|90534.7|90509.7|90551.2|90513.7|90518.8|90493.8|51
1639658040000|2021-12-16 12:34:00|90533.6|90508.6|90522.8|90497.8|90534.9|90509.9|90522|90497|59
1639658050000|2021-12-16 12:34:10|90522.3|90497.3|90522.9|90497.9|90522.9|90497.9|90520.5|90495.5|46
1639658060000|2021-12-16 12:34:20|90522.7|90497.7|90522.2|90497.2|90524|90499|90521.6|90496.6|24
1639658070000|2021-12-16 12:34:30|90521.7|90496.7|90510.5|90485.5|90521.7|90496.7|90505.8|90480.8|50
1639658080000|2021-12-16 12:34:40|90510.9|90485.9|90509.1|90484.1|90510.9|90485.9|90509.1|90484.1|25
1639658090000|2021-12-16 12:34:50|90509.4|90484.4|90502.5|90477.5|90511.1|90486.1|90502.3|90477.3|35
1639658100000|2021-12-16 12:35:00|90502.2|90477.2|90497.8|90472.8|90504.9|90479.9|90497.8|90472.8|47
1639658110000|2021-12-16 12:35:10|90498|90473|90494.6|90469.6|90501.7|90476.7|90492.2|90467.2|51
1639658120000|2021-12-16 12:35:20|90493.7|90468.7|90493.1|90468.1|90497.1|90472.1|90491.4|90466.4|46
1639658130000|2021-12-16 12:35:30|90493.4|90468.4|90486.6|90461.6|90498|90473|90486.6|90461.6|45
1639658140000|2021-12-16 12:35:40|90486.3|90461.3|90490.5|90465.5|90491.1|90466.1|90481.9|90456.9|28
1639658150000|2021-12-16 12:35:50|90490.6|90465.6|90495.6|90470.6|90495.9|90470.9|90486.8|90461.8|62
1639658160000|2021-12-16 12:36:00|90495.9|90470.9|90494.3|90469.3|90495.9|90470.9|90484.1|90459.1|65
1639658170000|2021-12-16 12:36:10|90493.9|90468.9|90486.3|90461.3|90498.2|90473.2|90484.7|90459.7|53
1639658180000|2021-12-16 12:36:20|90485.9|90460.9|90484.5|90459.5|90491.8|90466.8|90484.2|90459.2|52
1639658190000|2021-12-16 12:36:30|90484.2|90459.2|90491|90466|90492.2|90467.2|90483.7|90458.7|54
1639658200000|2021-12-16 12:36:40|90491.5|90466.5|90495.5|90470.5|90498.1|90473.1|90491.4|90466.4|56
1639658210000|2021-12-16 12:36:50|90495.4|90470.4|90500.1|90475.1|90503.4|90478.4|90494|90469|63
1639658220000|2021-12-16 12:37:00|90499.3|90474.3|90503.3|90478.3|90510.6|90478.3|90493.3|90460.6|61
1639658230000|2021-12-16 12:37:10|90503.1|90478.1|90501.8|90476.8|90503.5|90478.5|90499.4|90474.4|45
1639658240000|2021-12-16 12:37:20|90501.9|90476.9|90500.5|90475.5|90502.9|90477.9|90500.5|90475.5|39
1639658250000|2021-12-16 12:37:30|90502.3|90477.3|90503.1|90478.1|90503.6|90478.6|90500.4|90475.4|42
1639658260000|2021-12-16 12:37:40|90503|90478|90501.7|90476.7|90506.9|90481.9|90501.7|90476.7|63
1639658270000|2021-12-16 12:37:50|90502.5|90477.5|90518.8|90493.8|90519.3|90494.3|90502|90477|51
1639658280000|2021-12-16 12:38:00|90519.1|90494.1|90512.7|90487.7|90519.1|90494.1|90510.8|90485.8|65
1639658290000|2021-12-16 12:38:10|90512.6|90487.6|90514.6|90489.6|90515.4|90490.4|90511.5|90486.5|32
1639658300000|2021-12-16 12:38:20|90514.7|90489.7|90515.6|90490.6|90518.4|90493.4|90513.1|90488.1|51
1639658310000|2021-12-16 12:38:30|90516|90491|90509.2|90484.2|90516|90491|90509.1|90484.1|32
1639658320000|2021-12-16 12:38:40|90509.4|90484.4|90509.1|90484.1|90511.7|90486.7|90502.4|90477.4|55
1639658330000|2021-12-16 12:38:50|90509.7|90484.7|90514.4|90489.4|90514.4|90489.4|90509.5|90484.5|41
1639658340000|2021-12-16 12:39:00|90513.7|90488.7|90534.5|90509.5|90535.4|90510.4|90513.7|90488.7|61
1639658350000|2021-12-16 12:39:10|90535.5|90510.5|90537.8|90512.8|90542.7|90517.7|90535.5|90510.5|54
1639658360000|2021-12-16 12:39:20|90537.5|90512.5|90542.5|90517.5|90562.6|90521.6|90537.2|90508.3|55
1639658370000|2021-12-16 12:39:30|90542.8|90517.8|90548.8|90523.8|90559.8|90534.8|90541.1|90516.1|58
1639658380000|2021-12-16 12:39:40|90548.4|90523.4|90548.4|90523.4|90550.9|90525.9|90545.3|90520.3|50
1639658390000|2021-12-16 12:39:50|90549.4|90524.4|90563.7|90538.7|90564|90539|90548|90523|63
1639658400000|2021-12-16 12:40:00|90564|90539|90545.9|90520.9|90577.7|90539.5|90545.9|90520.9|62
1639658410000|2021-12-16 12:40:10|90546.3|90521.3|90552.2|90527.2|90552.5|90527.5|90543.1|90518.1|52
1639658420000|2021-12-16 12:40:20|90551.7|90526.7|90548.9|90523.9|90554.2|90529.2|90547.6|90522.6|44
1639658430000|2021-12-16 12:40:30|90549.3|90524.3|90545.2|90520.2|90563|90525.3|90545|90512.4|62
1639658440000|2021-12-16 12:40:40|90546.2|90521.2|90546.8|90521.8|90548.1|90523.1|90546.2|90521.2|41
1639658450000|2021-12-16 12:40:50|90546.7|90521.7|90544|90519|90548.3|90523.3|90541.4|90516.4|42
1639658460000|2021-12-16 12:41:00|90544.1|90519.1|90538.5|90513.5|90551.5|90521.8|90537.8|90500.6|46
1639658470000|2021-12-16 12:41:10|90538.1|90513.1|90555.5|90505.5|90556.3|90517.8|90536.8|90499.7|37
1639658480000|2021-12-16 12:41:20|90555.6|90505.6|90545.2|90520.2|90555.6|90520.3|90542|90505.5|32
1639658490000|2021-12-16 12:41:30|90545.3|90520.3|90551.2|90526.2|90552.3|90527.3|90544.6|90519.6|47
1639658500000|2021-12-16 12:41:40|90552.5|90527.5|90577.9|90552.9|90579.9|90554.9|90551|90526|67
1639658510000|2021-12-16 12:41:50|90578|90553|90574.7|90549.7|90587.9|90553.6|90572.4|90535|52
1639658520000|2021-12-16 12:42:00|90573.8|90548.8|90582.5|90557.5|90582.9|90557.9|90573.8|90548.8|54
1639658530000|2021-12-16 12:42:10|90582.6|90557.6|90577.6|90552.6|90600.7|90562.5|90575.7|90546.4|50
1639658540000|2021-12-16 12:42:20|90578.3|90553.3|90579.8|90554.8|90580.2|90555.2|90573.8|90548.8|47
1639658550000|2021-12-16 12:42:30|90580.3|90555.3|90579.5|90554.5|90580.8|90555.8|90577.8|90552.8|44
1639658560000|2021-12-16 12:42:40|90579.2|90554.2|90565.6|90540.6|90581.3|90556.3|90563.3|90526.9|42
1639658570000|2021-12-16 12:42:50|90565.7|90540.7|90554.3|90529.3|90565.7|90540.7|90554.1|90529.1|37
1639658580000|2021-12-16 12:43:00|90554.1|90529.1|90550.1|90525.1|90555.6|90530.6|90546.8|90521.8|54
1639658590000|2021-12-16 12:43:10|90549.6|90524.6|90547.8|90522.8|90550.1|90525.1|90547.6|90522.6|44
1639658600000|2021-12-16 12:43:20|90548|90523|90546.6|90521.6|90558.6|90524.5|90545.6|90506.1|48
1639658610000|2021-12-16 12:43:30|90546.5|90521.5|90560|90510|90560.1|90523.9|90545|90509.7|60
1639658620000|2021-12-16 12:43:40|90560.1|90510.1|90541.8|90516.8|90561.3|90527|90541.4|90505.9|66
1639658630000|2021-12-16 12:43:50|90542.1|90517.1|90545.2|90520.2|90557.6|90520.7|90538.9|90498.7|64
1639658640000|2021-12-16 12:44:00|90544.8|90519.8|90561.5|90511.5|90563.3|90519.8|90544.8|90504.5|64
1639658650000|2021-12-16 12:44:10|90561.6|90511.6|90510.7|90460.7|90567.3|90517.3|90510.1|90460.1|77
1639658660000|2021-12-16 12:44:20|90510.9|90460.9|90502.3|90452.3|90514.9|90464.9|90500.7|90450.7|62
1639658670000|2021-12-16 12:44:30|90503.6|90453.6|90520.1|90470.1|90522.1|90472.1|90503.6|90453.6|61
1639658680000|2021-12-16 12:44:40|90521.5|90471.5|90501.7|90451.7|90523.2|90473.2|90501.7|90451.7|60
1639658690000|2021-12-16 12:44:50|90503.1|90453.1|90517.6|90441.5|90529.7|90455.6|90503.1|90427.1|50
1639658700000|2021-12-16 12:45:00|90521.9|90434.1|90556.8|90455.4|90560.9|90458|90512.2|90428.6|60
1639658710000|2021-12-16 12:45:10|90560.8|90456.8|90517.2|90467.2|90583|90488.9|90514.6|90452|72
1639658720000|2021-12-16 12:45:20|90517.4|90467.4|90512.7|90462.7|90517.6|90467.6|90500.4|90450.4|61
1639658730000|2021-12-16 12:45:30|90511.3|90461.3|90459|90409|90511.3|90461.3|90459|90409|73
1639658740000|2021-12-16 12:45:40|90456.9|90406.9|90418.6|90368.6|90464.5|90414.5|90392.8|90342.8|78
1639658750000|2021-12-16 12:45:50|90418.4|90368.4|90401.2|90351.2|90418.4|90368.4|90399.2|90349.2|75
1639658760000|2021-12-16 12:46:00|90399.2|90349.2|90415.9|90365.9|90416.4|90366.4|90395.2|90345.2|76
1639658770000|2021-12-16 12:46:10|90415|90365|90418|90368|90436.4|90386.4|90413.1|90363.1|77
1639658780000|2021-12-16 12:46:20|90418.8|90368.8|90420|90370|90424.2|90374.2|90411.7|90361.7|73
1639658790000|2021-12-16 12:46:30|90420.6|90370.6|90426.6|90376.6|90435.5|90385.5|90419.3|90369.3|66
1639658800000|2021-12-16 12:46:40|90427.8|90377.8|90470.7|90420.7|90476.5|90426.5|90408.7|90358.7|77
1639658810000|2021-12-16 12:46:50|90471.9|90421.9|90484|90434|90517.5|90467.5|90471.9|90421.9|78
1639658820000|2021-12-16 12:47:00|90485|90435|90517.3|90467.3|90530.9|90480.9|90477.2|90427.2|78
1639658830000|2021-12-16 12:47:10|90516.2|90466.2|90512.7|90462.7|90519|90469|90506.3|90456.3|69
1639658840000|2021-12-16 12:47:20|90512.6|90462.6|90506.2|90456.2|90512.8|90462.8|90496.7|90446.7|70
1639658850000|2021-12-16 12:47:30|90506.3|90456.3|90467|90417|90506.3|90456.3|90458.1|90415.1|72
1639658860000|2021-12-16 12:47:40|90466.5|90416.5|90470.2|90420.2|90474.3|90424.3|90455.7|90405.7|74
1639658870000|2021-12-16 12:47:50|90472.1|90422.1|90473.9|90423.9|90474.7|90424.7|90442.6|90392.6|76
1639658880000|2021-12-16 12:48:00|90472.4|90422.4|90476.2|90426.2|90480.4|90430.4|90462.2|90412.2|73
1639658890000|2021-12-16 12:48:10|90476.5|90426.5|90462.2|90412.2|90476.5|90426.5|90461|90411|58
1639658900000|2021-12-16 12:48:20|90462.3|90412.3|90452.8|90402.8|90464.9|90414.9|90451.8|90401.8|64
1639658910000|2021-12-16 12:48:30|90452.7|90402.7|90450.6|90400.6|90452.7|90402.7|90437.1|90387.1|63
1639658920000|2021-12-16 12:48:40|90450.4|90400.4|90470.6|90420.6|90470.6|90425.7|90449.4|90400.3|63
1639658930000|2021-12-16 12:48:50|90468.4|90418.4|90449|90399|90468.8|90430.5|90432.7|90394.9|61
1639658940000|2021-12-16 12:49:00|90449.9|90399.9|90445.3|90395.3|90453.9|90411.4|90434.8|90395.3|73
1639658950000|2021-12-16 12:49:10|90445.6|90395.6|90446.7|90396.7|90458.1|90419.1|90435.6|90390.9|65
1639658960000|2021-12-16 12:49:20|90446.5|90396.5|90413.2|90363.2|90457.4|90418.1|90408.1|90358.1|72
1639658970000|2021-12-16 12:49:30|90413.4|90363.4|90386|90336|90417.6|90367.6|90386|90336|71
1639658980000|2021-12-16 12:49:40|90376.9|90351.9|90361|90311|90389.3|90351.9|90357.3|90307.3|75
1639658990000|2021-12-16 12:49:50|90361.2|90311.2|90406.5|90356.5|90406.5|90356.5|90359.4|90309.4|70
1639659000000|2021-12-16 12:50:00|90405.9|90355.9|90434.3|90384.3|90445.6|90395.6|90405.9|90355.9|71
1639659010000|2021-12-16 12:50:10|90435|90385|90429.3|90379.3|90445.2|90395.2|90410.5|90372.7|73
1639659020000|2021-12-16 12:50:20|90431.4|90381.4|90439.4|90389.4|90449.9|90399.9|90431.4|90381.4|71
1639659030000|2021-12-16 12:50:30|90423.6|90398.6|90419.1|90369.1|90434.1|90398.6|90417.4|90367.4|74
1639659040000|2021-12-16 12:50:40|90419.2|90369.2|90403.2|90353.2|90419.2|90369.2|90398.4|90348.4|74
1639659050000|2021-12-16 12:50:50|90401|90351|90410.1|90360.1|90410.9|90368.9|90393.9|90347|62
1639659060000|2021-12-16 12:51:00|90408.5|90358.5|90399|90374|90415.4|90378.3|90391.8|90353.8|55
1639659070000|2021-12-16 12:51:10|90399.6|90374.6|90381.2|90331.2|90406.3|90378.5|90381.2|90331.2|70
1639659080000|2021-12-16 12:51:20|90382.6|90332.6|90377.7|90327.7|90383.3|90342.2|90363.2|90324.2|59
1639659090000|2021-12-16 12:51:30|90376.8|90326.8|90372.4|90347.4|90383.9|90347.5|90360.5|90323.5|57
1639659100000|2021-12-16 12:51:40|90372.7|90347.7|90380.7|90355.7|90403.4|90365.9|90372.7|90334.5|63
1639659110000|2021-12-16 12:51:50|90382.1|90357.1|90377.5|90352.5|90394.7|90357.1|90374.8|90342.1|58
1639659120000|2021-12-16 12:52:00|90379.1|90354.1|90392.7|90367.7|90404.9|90369.3|90376.7|90339.8|74
1639659130000|2021-12-16 12:52:10|90392.2|90367.2|90415.2|90365.2|90415.6|90370|90382|90345.2|67
1639659140000|2021-12-16 12:52:20|90415|90365|90398.5|90348.5|90416.2|90379.3|90390.2|90347|70
1639659150000|2021-12-16 12:52:30|90399|90349|90400.7|90350.7|90404|90368.6|90379.5|90342.4|67
1639659160000|2021-12-16 12:52:40|90400|90350|90407.6|90357.6|90418|90380.1|90392.4|90349.8|63
1639659170000|2021-12-16 12:52:50|90406.4|90356.4|90403|90353|90411|90372.6|90390.5|90346.5|71
1639659180000|2021-12-16 12:53:00|90402.9|90352.9|90416.6|90366.6|90418.6|90368.6|90401.8|90351.8|61
1639659190000|2021-12-16 12:53:10|90418.3|90368.3|90424.2|90374.2|90425.5|90375.5|90415.2|90365.2|68
1639659200000|2021-12-16 12:53:20|90424.4|90374.4|90415|90365|90424.4|90377.7|90397|90359.5|68
1639659210000|2021-12-16 12:53:30|90415.8|90365.8|90415.7|90365.7|90421.2|90382.8|90406.8|90364.8|51
1639659220000|2021-12-16 12:53:40|90415.3|90365.3|90430.8|90380.8|90431.5|90386.6|90392.9|90358.5|70
1639659230000|2021-12-16 12:53:50|90430.4|90380.4|90436.1|90386.1|90436.1|90398.5|90420.6|90374.6|67
1639659240000|2021-12-16 12:54:00|90436.4|90386.4|90418.4|90368.4|90439.4|90402.5|90396.5|90362.7|73
1639659250000|2021-12-16 12:54:10|90409.8|90384.8|90425.9|90375.9|90426.6|90386.3|90395.4|90369.2|69
1639659260000|2021-12-16 12:54:20|90424.9|90374.9|90415.4|90365.4|90425.7|90380.3|90399.3|90361.9|59
1639659270000|2021-12-16 12:54:30|90415.8|90365.8|90442.3|90392.3|90442.3|90404|90400|90362.8|65
1639659280000|2021-12-16 12:54:40|90444.7|90394.7|90439.4|90389.4|90451.1|90408.3|90421.8|90385|69
1639659290000|2021-12-16 12:54:50|90440.1|90390.1|90422.9|90397.9|90440.6|90398.2|90419.1|90382.2|55
1639659300000|2021-12-16 12:55:00|90426.8|90401.8|90421.3|90396.3|90440.4|90402.5|90421.2|90386.8|62
1639659310000|2021-12-16 12:55:10|90421.5|90396.5|90433.3|90383.3|90443|90401.7|90420.9|90380.7|62
1639659320000|2021-12-16 12:55:20|90433.6|90383.6|90452|90402|90452|90418|90424.8|90383.6|69
1639659330000|2021-12-16 12:55:30|90454.3|90404.3|90420.8|90395.8|90455.2|90418.8|90417.8|90380|78
1639659340000|2021-12-16 12:55:40|90419.4|90394.4|90430.7|90405.7|90446.3|90405.9|90418.8|90379.4|65
1639659350000|2021-12-16 12:55:50|90430.5|90405.5|90445.5|90395.5|90447.7|90412.6|90430.5|90395.5|56
1639659360000|2021-12-16 12:56:00|90445.3|90395.3|90419.9|90394.9|90445.3|90408.2|90419.4|90386.5|62
1639659370000|2021-12-16 12:56:10|90420|90395|90429.3|90404.3|90436.9|90405.5|90420|90386.5|58
1639659380000|2021-12-16 12:56:20|90429.5|90404.5|90436.7|90411.7|90449.2|90412.1|90429.5|90398|54
1639659390000|2021-12-16 12:56:30|90439.2|90414.2|90452.5|90427.5|90462|90429.7|90438.7|90400.5|68
1639659400000|2021-12-16 12:56:40|90458.9|90433.9|90498.4|90448.4|90498.4|90456.3|90458.9|90433.9|72
1639659410000|2021-12-16 12:56:50|90499.3|90449.3|90498.4|90448.4|90506.9|90471.7|90484.3|90448.4|70
1639659420000|2021-12-16 12:57:00|90482.1|90457.1|90483.8|90458.8|90497.1|90469|90473.2|90437.3|74
1639659430000|2021-12-16 12:57:10|90485|90460|90483.6|90433.6|90498.7|90460|90469.9|90433.6|71
1639659440000|2021-12-16 12:57:20|90482|90432|90480.7|90430.7|90486.6|90453.4|90468.5|90430.7|67
1639659450000|2021-12-16 12:57:30|90480.3|90430.3|90487|90437|90488.8|90451.4|90467|90430.2|66
1639659460000|2021-12-16 12:57:40|90486.7|90436.7|90470.4|90445.4|90486.9|90449.2|90462.5|90424.5|67
1639659470000|2021-12-16 12:57:50|90469.3|90444.3|90482.1|90457.1|90497.9|90459.6|90468.7|90438.2|68
1639659480000|2021-12-16 12:58:00|90481.7|90456.7|90489.8|90464.8|90504.9|90467.1|90481|90443.2|74
1639659490000|2021-12-16 12:58:10|90490|90465|90527.5|90477.5|90527.6|90488.5|90487.9|90452.9|62
1639659500000|2021-12-16 12:58:20|90527.3|90477.3|90540|90490|90541.6|90505.9|90513.3|90476.9|69
1639659510000|2021-12-16 12:58:30|90540.3|90490.3|90517.2|90467.2|90541.6|90499.1|90503.5|90466.8|73
1639659520000|2021-12-16 12:58:40|90516.6|90466.6|90525.3|90475.3|90527|90487.5|90504.9|90464.1|57
1639659530000|2021-12-16 12:58:50|90525.6|90475.6|90511.4|90486.4|90526.9|90490.1|90510.8|90473.7|57
1639659540000|2021-12-16 12:59:00|90512.5|90487.5|90528.5|90478.5|90530.2|90490.7|90508.6|90471.8|66
1639659550000|2021-12-16 12:59:10|90528.4|90478.4|90520.2|90495.2|90532.8|90495.2|90514.6|90476.9|63
1639659560000|2021-12-16 12:59:20|90519.9|90494.9|90523.5|90473.5|90531.4|90498.9|90508.7|90470.1|67
1639659570000|2021-12-16 12:59:30|90523.3|90473.3|90508.8|90483.8|90525.6|90486.2|90505.4|90473.1|60
1639659580000|2021-12-16 12:59:40|90509.2|90484.2|90504.4|90479.4|90526.9|90489.9|90504.4|90472.5|65
1639659590000|2021-12-16 12:59:50|90505.1|90480.1|90502.8|90477.8|90518.4|90482|90501.8|90465.4|56
1639659600000|2021-12-16 13:00:00|90502.5|90477.5|90507.4|90482.4|90508.3|90483.3|90499.5|90474.5|70
1639659610000|2021-12-16 13:00:10|90507.5|90482.5|90534.2|90484.2|90536|90498|90506.8|90472.5|73
1639659620000|2021-12-16 13:00:20|90534.8|90484.8|90547.7|90497.7|90551.3|90517.7|90529.5|90484.8|68
1639659630000|2021-12-16 13:00:30|90548.2|90498.2|90515.9|90490.9|90548.2|90504.2|90511.5|90475.2|76
1639659640000|2021-12-16 13:00:40|90518.8|90493.8|90541|90491|90541|90502.9|90518.2|90488|59
1639659650000|2021-12-16 13:00:50|90528.6|90503.6|90531.9|90481.9|90549|90514.3|90520.9|90481.9|62
1639659660000|2021-12-16 13:01:00|90518|90493|90510.5|90485.5|90525.8|90495.4|90506.8|90472.6|67
1639659670000|2021-12-16 13:01:10|90510.3|90485.3|90493.7|90468.7|90516.7|90485.9|90493.7|90456.9|63
1639659680000|2021-12-16 13:01:20|90495.6|90470.6|90489.5|90464.5|90502.9|90470.8|90480|90444.4|60
1639659690000|2021-12-16 13:01:30|90489.6|90464.6|90481.3|90456.3|90502|90464.6|90480.5|90447.6|52
1639659700000|2021-12-16 13:01:40|90481.7|90456.7|90480.8|90455.8|90494.6|90457.2|90474.6|90437.4|64
1639659710000|2021-12-16 13:01:50|90481.7|90456.7|90488.7|90463.7|90499.4|90466.7|90478.5|90445.4|62
1639659720000|2021-12-16 13:02:00|90490.8|90465.8|90485.9|90460.9|90498.9|90471|90485.1|90448.8|67
1639659730000|2021-12-16 13:02:10|90486|90461|90453.3|90428.3|90504.3|90467.1|90449.5|90413.8|69
1639659740000|2021-12-16 13:02:20|90452.2|90427.2|90472.4|90422.4|90475.2|90438.2|90449.9|90411.2|61
1639659750000|2021-12-16 13:02:30|90473.5|90423.5|90476.2|90451.2|90498.5|90461.8|90470.6|90423.5|48
1639659760000|2021-12-16 13:02:40|90476.1|90451.1|90476.8|90451.8|90482.7|90457.7|90475.2|90450.2|50
1639659770000|2021-12-16 13:02:50|90477.2|90452.2|90483.2|90458.2|90488.6|90463.6|90476.1|90451.1|60
1639659780000|2021-12-16 13:03:00|90483.3|90458.3|90480.8|90455.8|90483.3|90458.3|90475|90450|60
1639659790000|2021-12-16 13:03:10|90481.4|90456.4|90481|90456|90485.7|90460.7|90480.1|90455.1|38
1639659800000|2021-12-16 13:03:20|90481.1|90456.1|90451.5|90426.5|90481.3|90456.3|90442.1|90405|68
1639659810000|2021-12-16 13:03:30|90450.8|90425.8|90450.1|90400.1|90465.6|90426.5|90431.9|90395.2|66
1639659820000|2021-12-16 13:03:40|90450.3|90400.3|90448.9|90398.9|90453.4|90416.3|90437.2|90398.5|52
1639659830000|2021-12-16 13:03:50|90448.6|90398.6|90436.3|90411.3|90451.3|90413.6|90433.3|90397|61
1639659840000|2021-12-16 13:04:00|90436.1|90411.1|90451.8|90426.8|90462.4|90428.9|90436.1|90401.1|59
1639659850000|2021-12-16 13:04:10|90452.7|90427.7|90443.3|90418.3|90458.3|90427.7|90440.1|90402.8|64
1639659860000|2021-12-16 13:04:20|90443.2|90418.2|90438|90413|90458.4|90423.1|90438|90407.4|56
1639659870000|2021-12-16 13:04:30|90437.3|90412.3|90431.2|90406.2|90437.3|90412.3|90426.1|90401.1|64
1639659880000|2021-12-16 13:04:40|90431.9|90406.9|90451.6|90426.6|90451.6|90426.6|90431.6|90406.6|58
1639659890000|2021-12-16 13:04:50|90451.5|90426.5|90431.7|90406.7|90451.5|90426.5|90430.6|90397.4|67
1639659900000|2021-12-16 13:05:00|90433|90408|90446.9|90421.9|90465.7|90422.2|90416.9|90376.4|71
1639659910000|2021-12-16 13:05:10|90447.4|90422.4|90449.3|90424.3|90467.2|90431.4|90447|90414.8|67
1639659920000|2021-12-16 13:05:20|90449.1|90424.1|90457.3|90432.3|90470.8|90433.5|90448.3|90419.5|51
1639659930000|2021-12-16 13:05:30|90455.3|90430.3|90457.9|90432.9|90477|90438.2|90450.9|90424.5|63
1639659940000|2021-12-16 13:05:40|90458|90433|90456.7|90431.7|90458.2|90433.2|90453.4|90428.4|56
1639659950000|2021-12-16 13:05:50|90456.5|90431.5|90454.2|90429.2|90466.2|90432.4|90450.3|90416.2|51
1639659960000|2021-12-16 13:06:00|90453.7|90428.7|90442.1|90417.1|90453.8|90428.8|90442.1|90417.1|52
1639659970000|2021-12-16 13:06:10|90442.5|90417.5|90444.5|90419.5|90448|90423|90441.7|90416.7|54
1639659980000|2021-12-16 13:06:20|90444.7|90419.7|90441.3|90416.3|90445.2|90420.2|90440.1|90415.1|42
1639659990000|2021-12-16 13:06:30|90441.7|90416.7|90446.4|90421.4|90451.2|90426.2|90441|90416|47
1639660000000|2021-12-16 13:06:40|90446.9|90421.9|90443.9|90418.9|90446.9|90421.9|90441.6|90416.6|50
1639660010000|2021-12-16 13:06:50|90443.7|90418.7|90452.7|90427.7|90462.4|90427.7|90443.7|90412.4|58
1639660020000|2021-12-16 13:07:00|90450.3|90425.3|90454.2|90429.2|90456|90431|90447.7|90422.7|58
1639660030000|2021-12-16 13:07:10|90454.1|90429.1|90453.9|90428.9|90458.4|90433.4|90453.9|90428.9|37
1639660040000|2021-12-16 13:07:20|90453.4|90428.4|90444.2|90419.2|90454.3|90429.3|90436.9|90411.9|59
1639660050000|2021-12-16 13:07:30|90443.8|90418.8|90446.8|90421.8|90455.8|90430.8|90442.4|90417.4|52
1639660060000|2021-12-16 13:07:40|90445.9|90420.9|90442.6|90417.6|90446.3|90421.3|90440.1|90415.1|50
1639660070000|2021-12-16 13:07:50|90441.8|90416.8|90438.7|90413.7|90442.9|90417.9|90437.2|90412.2|50
1639660080000|2021-12-16 13:08:00|90439.5|90414.5|90440.1|90415.1|90441.2|90416.2|90437|90412|40
1639660090000|2021-12-16 13:08:10|90440.3|90415.3|90440.1|90415.1|90454.7|90429.7|90440.1|90415.1|57
1639660100000|2021-12-16 13:08:20|90440.6|90415.6|90438.9|90413.9|90442.2|90417.2|90438.2|90413.2|48
1639660110000|2021-12-16 13:08:30|90438.7|90413.7|90431.7|90406.7|90438.9|90413.9|90429|90404|54
1639660120000|2021-12-16 13:08:40|90431.5|90406.5|90434.3|90409.3|90435.2|90410.2|90428.6|90403.6|43
1639660130000|2021-12-16 13:08:50|90433.8|90408.8|90423.6|90398.6|90433.8|90408.8|90421.1|90396.1|57
1639660140000|2021-12-16 13:09:00|90422.8|90397.8|90429.6|90404.6|90434.2|90409.2|90421.2|90396.2|46
1639660150000|2021-12-16 13:09:10|90429.5|90404.5|90432.1|90407.1|90432.4|90407.4|90427.1|90402.1|53
1639660160000|2021-12-16 13:09:20|90432|90407|90426.1|90401.1|90437|90407|90419.4|90387|52
1639660170000|2021-12-16 13:09:30|90427.1|90402.1|90447.1|90422.1|90447.9|90422.9|90426.4|90401.4|66
1639660180000|2021-12-16 13:09:40|90447.2|90422.2|90443.4|90418.4|90451.8|90426.8|90443.4|90418.4|63
1639660190000|2021-12-16 13:09:50|90443.2|90418.2|90454.7|90429.7|90455.7|90430.7|90440|90415|57
1639660200000|2021-12-16 13:10:00|90454.4|90429.4|90457.4|90432.4|90459.7|90434.7|90451.5|90426.5|66
1639660210000|2021-12-16 13:10:10|90457.3|90432.3|90447.1|90422.1|90467.4|90442.4|90446.2|90421.2|58
1639660220000|2021-12-16 13:10:20|90446.9|90421.9|90439.6|90414.6|90449.8|90424.8|90439.6|90414.6|60
1639660230000|2021-12-16 13:10:30|90439|90414|90433|90408|90448.9|90415.6|90432.8|90398.9|62
1639660240000|2021-12-16 13:10:40|90432.7|90407.7|90420.7|90395.7|90437.9|90407.8|90416.3|90387.2|65
1639660250000|2021-12-16 13:10:50|90422|90397|90424.5|90399.5|90430.8|90405.8|90419.4|90394.4|56
1639660260000|2021-12-16 13:11:00|90424.4|90399.4|90413.1|90388.1|90424.8|90399.8|90412.8|90387.8|51
1639660270000|2021-12-16 13:11:10|90413.8|90388.8|90408.3|90383.3|90413.8|90388.8|90406.9|90381.9|55
1639660280000|2021-12-16 13:11:20|90409|90384|90414.8|90389.8|90414.8|90389.8|90409|90384|50
1639660290000|2021-12-16 13:11:30|90414.7|90389.7|90415.2|90390.2|90415.9|90390.9|90409.7|90384.7|47
1639660300000|2021-12-16 13:11:40|90415.1|90390.1|90411.8|90386.8|90416.8|90391.8|90409.1|90384.1|56
1639660310000|2021-12-16 13:11:50|90414.6|90389.6|90411|90386|90415.2|90390.2|90411|90386|48
1639660320000|2021-12-16 13:12:00|90411.3|90386.3|90407.6|90382.6|90412.5|90387.5|90404.1|90379.1|54
1639660330000|2021-12-16 13:12:10|90407.5|90382.5|90399.7|90374.7|90407.5|90382.5|90395.8|90370.8|63
1639660340000|2021-12-16 13:12:20|90398.6|90373.6|90388.2|90363.2|90398.6|90373.6|90386|90361|60
1639660350000|2021-12-16 13:12:30|90389.5|90364.5|90389.4|90364.4|90396.8|90371.8|90389.3|90364.3|55
1639660360000|2021-12-16 13:12:40|90389.9|90364.9|90397.9|90372.9|90398.7|90373.7|90389.6|90364.6|54
1639660370000|2021-12-16 13:12:50|90398.1|90373.1|90405.1|90380.1|90406.7|90381.7|90397.5|90372.5|48
1639660380000|2021-12-16 13:13:00|90405|90380|90405.1|90380.1|90406.4|90381.4|90404.8|90379.8|36
1639660390000|2021-12-16 13:13:10|90405|90380|90398.9|90373.9|90412.6|90380.6|90398.9|90362.6|36
1639660400000|2021-12-16 13:13:20|90398.7|90373.7|90395|90370|90399.3|90374.3|90393.3|90368.3|50
1639660410000|2021-12-16 13:13:30|90395.3|90370.3|90393.6|90368.6|90401.2|90376.2|90392.6|90367.6|46
1639660420000|2021-12-16 13:13:40|90393.7|90368.7|90392.2|90367.2|90396.9|90371.9|90390.3|90365.3|58
1639660430000|2021-12-16 13:13:50|90392.1|90367.1|90393.7|90368.7|90398.9|90373.9|90390.2|90365.2|57
1639660440000|2021-12-16 13:14:00|90394|90369|90401.6|90376.6|90402.8|90377.8|90388.5|90363.5|51
1639660450000|2021-12-16 13:14:10|90401.5|90376.5|90390.4|90365.4|90402.5|90377.5|90390.3|90365.3|53
1639660460000|2021-12-16 13:14:20|90390.1|90365.1|90386.5|90361.5|90390.4|90365.4|90385.5|90360.5|52
1639660470000|2021-12-16 13:14:30|90386.6|90361.6|90386.6|90361.6|90388.7|90363.7|90384.6|90359.6|44
1639660480000|2021-12-16 13:14:40|90386.4|90361.4|90388.5|90363.5|90388.6|90363.6|90383.7|90358.7|53
1639660490000|2021-12-16 13:14:50|90387.3|90362.3|90397|90372|90398.8|90373.8|90387.3|90362.3|54
1639660500000|2021-12-16 13:15:00|90396.8|90371.8|90396.1|90371.1|90400.8|90375.8|90394|90369|53
1639660510000|2021-12-16 13:15:10|90396.4|90371.4|90386.6|90361.6|90396.4|90371.4|90383.4|90358.4|53
1639660520000|2021-12-16 13:15:20|90386.4|90361.4|90383.5|90358.5|90386.9|90361.9|90383.5|90358.5|33
1639660530000|2021-12-16 13:15:30|90383|90358|90383.1|90358.1|90383.3|90358.3|90377.9|90352.9|37
1639660540000|2021-12-16 13:15:40|90383|90358|90381.1|90356.1|90385.3|90360.3|90380.6|90355.6|52
1639660550000|2021-12-16 13:15:50|90381.5|90356.5|90376.3|90351.3|90381.9|90356.9|90375.2|90350.2|42
1639660560000|2021-12-16 13:16:00|90377.4|90352.4|90393.1|90368.1|90418.9|90380.8|90377.3|90352.3|62
1639660570000|2021-12-16 13:16:10|90393|90368|90383.1|90358.1|90393.2|90368.2|90381.2|90356.2|47
1639660580000|2021-12-16 13:16:20|90382.4|90357.4|90384.2|90359.2|90395.3|90359.7|90381|90344.6|52
1639660590000|2021-12-16 13:16:30|90384.1|90359.1|90393|90368|90393.9|90368.9|90384.1|90359.1|49
1639660600000|2021-12-16 13:16:40|90392.5|90367.5|90391|90366|90404.3|90372.3|90390.5|90354.3|58
1639660610000|2021-12-16 13:16:50|90390.2|90365.2|90389.8|90364.8|90391.4|90366.4|90386.6|90361.6|50
1639660620000|2021-12-16 13:17:00|90389.7|90364.7|90380.3|90355.3|90390.1|90365.1|90379.8|90354.8|52
1639660630000|2021-12-16 13:17:10|90380.1|90355.1|90376|90351|90382.8|90357.8|90375.3|90350.3|43
1639660640000|2021-12-16 13:17:20|90375.5|90350.5|90378.4|90353.4|90378.4|90353.4|90373.8|90348.8|41
1639660650000|2021-12-16 13:17:30|90378.3|90353.3|90376.9|90351.9|90378.5|90353.5|90374.9|90349.9|46
1639660660000|2021-12-16 13:17:40|90377.2|90352.2|90375.6|90350.6|90381.1|90356.1|90374.4|90349.4|63
1639660670000|2021-12-16 13:17:50|90375.8|90350.8|90377|90352|90377.7|90352.7|90373.3|90348.3|47
1639660680000|2021-12-16 13:18:00|90375.7|90350.7|90374.8|90349.8|90375.7|90350.7|90373.9|90348.9|51
1639660690000|2021-12-16 13:18:10|90375|90350|90374.2|90349.2|90375.2|90350.2|90374.1|90349.1|20
1639660700000|2021-12-16 13:18:20|90374.3|90349.3|90371.2|90346.2|90374.7|90349.7|90366.5|90341.5|46
1639660710000|2021-12-16 13:18:30|90370.5|90345.5|90369.1|90344.1|90372.1|90347.1|90368.6|90343.6|51
1639660720000|2021-12-16 13:18:40|90369.2|90344.2|90364.1|90339.1|90369.7|90344.7|90363.6|90338.6|36
1639660730000|2021-12-16 13:18:50|90363.9|90338.9|90374.1|90349.1|90375.4|90350.4|90363.9|90338.9|50
1639660740000|2021-12-16 13:19:00|90373.8|90348.8|90361|90336|90374.1|90349.1|90354.7|90329.7|58
1639660750000|2021-12-16 13:19:10|90360.8|90335.8|90359|90334|90362.2|90337.2|90357.6|90332.6|50
1639660760000|2021-12-16 13:19:20|90358.9|90333.9|90354.2|90329.2|90359.9|90334.9|90350.4|90325.4|52
1639660770000|2021-12-16 13:19:30|90353.4|90328.4|90357.3|90332.3|90360.5|90335.5|90353.4|90328.4|40
1639660780000|2021-12-16 13:19:40|90355.8|90330.8|90351.3|90326.3|90357.7|90332.7|90351.3|90326.3|48
1639660790000|2021-12-16 13:19:50|90351.6|90326.6|90344.4|90319.4|90360|90328.1|90343.6|90308.8|58
1639660800000|2021-12-16 13:20:00|90345.3|90320.3|90340.8|90315.8|90360.9|90324.9|90339.4|90307.5|61
1639660810000|2021-12-16 13:20:10|90340.7|90315.7|90348.2|90323.2|90349.3|90324.3|90340.4|90315.4|69
1639660820000|2021-12-16 13:20:20|90349|90324|90351.5|90326.5|90352.4|90327.4|90346.6|90321.6|61
1639660830000|2021-12-16 13:20:30|90351.3|90326.3|90342.6|90317.6|90351.5|90326.5|90337.6|90312.6|60
1639660840000|2021-12-16 13:20:40|90342.2|90317.2|90340|90315|90342.2|90317.2|90339.1|90314.1|50
1639660850000|2021-12-16 13:20:50|90340.8|90315.8|90336.1|90311.1|90343.2|90318.2|90334.7|90309.7|60
1639660860000|2021-12-16 13:21:00|90336.3|90311.3|90330.5|90305.5|90336.3|90311.3|90327.8|90302.8|57
1639660870000|2021-12-16 13:21:10|90325.5|90300.5|90334.7|90309.7|90338.8|90313.8|90323.7|90298.7|59
1639660880000|2021-12-16 13:21:20|90334.6|90309.6|90334.5|90309.5|90335.5|90310.5|90332.2|90307.2|40
1639660890000|2021-12-16 13:21:30|90334.1|90309.1|90324.3|90299.3|90336.9|90311.3|90305.5|90280.5|69
1639660900000|2021-12-16 13:21:40|90324.1|90299.1|90325.9|90300.9|90329.5|90304.5|90324.1|90299.1|44
1639660910000|2021-12-16 13:21:50|90326.6|90301.6|90315.1|90290.1|90328.6|90301.6|90314.1|90278.6|52
1639660920000|2021-12-16 13:22:00|90316.1|90291.1|90303.6|90278.6|90319|90294|90303.1|90278.1|60
1639660930000|2021-12-16 13:22:10|90303.3|90278.3|90309.3|90284.3|90323.3|90287.6|90302|90272.2|61
1639660940000|2021-12-16 13:22:20|90309.6|90284.6|90303.6|90278.6|90312.2|90287.2|90303.4|90278.4|57
1639660950000|2021-12-16 13:22:30|90304|90279|90309.7|90284.7|90321.9|90286.4|90302.2|90270.8|60
1639660960000|2021-12-16 13:22:40|90310.2|90285.2|90316.7|90291.7|90319.9|90292.3|90307.6|90269.9|68
1639660970000|2021-12-16 13:22:50|90315.9|90290.9|90326.9|90301.9|90326.9|90301.9|90313.4|90288.4|61
1639660980000|2021-12-16 13:23:00|90324.4|90299.4|90327.4|90302.4|90330.7|90305.7|90323|90298|70
1639660990000|2021-12-16 13:23:10|90327.3|90302.3|90326.4|90301.4|90331.1|90306.1|90325.1|90300.1|53
1639661000000|2021-12-16 13:23:20|90326.3|90301.3|90318.3|90293.3|90333.8|90308.6|90318.3|90282.3|62
1639661010000|2021-12-16 13:23:30|90318.2|90293.2|90322.5|90297.5|90339.3|90300.6|90314.2|90274.8|68
1639661020000|2021-12-16 13:23:40|90322.1|90297.1|90301.9|90276.9|90329.4|90297.3|90301.9|90276.9|52
1639661030000|2021-12-16 13:23:50|90301.4|90276.4|90279.5|90254.5|90302.4|90277.4|90279.5|90244.6|62
1639661040000|2021-12-16 13:24:00|90279.8|90254.8|90271.1|90246.1|90281.6|90256.6|90270|90245|54
1639661050000|2021-12-16 13:24:10|90272.2|90247.2|90266|90241|90272.2|90247.2|90263.5|90238.5|60
1639661060000|2021-12-16 13:24:20|90265.7|90240.7|90257|90207|90265.7|90240.7|90244.5|90207|71
1639661070000|2021-12-16 13:24:30|90242.5|90217.5|90255.9|90230.9|90259.5|90233.4|90242.5|90209.5|64
1639661080000|2021-12-16 13:24:40|90255.5|90230.5|90251.1|90226.1|90262.7|90237.7|90247.7|90222.7|55
1639661090000|2021-12-16 13:24:50|90251.2|90226.2|90255.8|90230.8|90269.9|90234|90247.4|90217.7|68
1639661100000|2021-12-16 13:25:00|90255|90230|90247.4|90222.4|90256.3|90231.3|90244|90219|57
1639661110000|2021-12-16 13:25:10|90248.5|90223.5|90253.7|90228.7|90261.9|90236.9|90248.5|90223.5|68
1639661120000|2021-12-16 13:25:20|90254.7|90229.7|90257.8|90207.8|90262|90230.1|90242.9|90207.8|55
1639661130000|2021-12-16 13:25:30|90257.2|90207.2|90242.9|90217.9|90261.3|90225|90240.4|90203.2|66
1639661140000|2021-12-16 13:25:40|90242.7|90217.7|90242.3|90217.3|90253.5|90220.2|90238.4|90203.5|45
1639661150000|2021-12-16 13:25:50|90242|90217|90260.9|90210.9|90264.2|90229.7|90242|90200.2|57
1639661160000|2021-12-16 13:26:00|90259.6|90209.6|90261.1|90211.1|90262.6|90223.2|90244|90204.2|57
1639661170000|2021-12-16 13:26:10|90259.5|90209.5|90249.3|90224.3|90264.9|90231.1|90247.6|90208.5|59
1639661180000|2021-12-16 13:26:20|90250.6|90225.6|90258|90233|90258|90233|90250.6|90225.6|51
1639661190000|2021-12-16 13:26:30|90257.3|90232.3|90258|90233|90270.6|90236.6|90255.3|90219.1|53
1639661200000|2021-12-16 13:26:40|90258.2|90233.2|90257.2|90232.2|90260.9|90235.9|90256.5|90231.5|41
1639661210000|2021-12-16 13:26:50|90257.3|90232.3|90253.7|90228.7|90266.5|90233.4|90253|90216.5|42
1639661220000|2021-12-16 13:27:00|90253.5|90228.5|90227.4|90202.4|90265.1|90228.5|90227.4|90189.4|71
1639661230000|2021-12-16 13:27:10|90227|90202|90225.4|90175.4|90239.5|90202.3|90212.3|90174.2|61
1639661240000|2021-12-16 13:27:20|90225.6|90175.6|90206.3|90181.3|90226.2|90189.3|90206.3|90175.3|52
1639661250000|2021-12-16 13:27:30|90206.2|90181.2|90213.6|90188.6|90221.9|90188.6|90200.5|90161.4|62
1639661260000|2021-12-16 13:27:40|90213.5|90188.5|90234.1|90209.1|90245.3|90209.1|90212.7|90175.3|59
1639661270000|2021-12-16 13:27:50|90233.8|90208.8|90237.3|90212.3|90258.9|90219.5|90233.8|90197.8|51
1639661280000|2021-12-16 13:28:00|90236.7|90211.7|90245.5|90195.5|90252.5|90213.5|90231|90194.7|63
1639661290000|2021-12-16 13:28:10|90246|90196|90229.5|90179.5|90249.5|90199.5|90219.1|90175.6|52
1639661300000|2021-12-16 13:28:20|90229|90179|90215.2|90165.2|90229|90179|90212.1|90162.1|55
1639661310000|2021-12-16 13:28:30|90212.7|90162.7|90198.2|90148.2|90213.5|90163.5|90193.3|90143.3|64
1639661320000|2021-12-16 13:28:40|90197.3|90147.3|90188.6|90138.6|90198|90148|90188.5|90138.5|61
1639661330000|2021-12-16 13:28:50|90189|90139|90181.6|90131.6|90189.9|90139.9|90181.6|90131.6|48
1639661340000|2021-12-16 13:29:00|90182.5|90132.5|90183.3|90133.3|90185|90135|90181.3|90131.3|50
1639661350000|2021-12-16 13:29:10|90183|90133|90192.3|90142.3|90206.7|90156.7|90182.5|90132.5|47
1639661360000|2021-12-16 13:29:20|90192.5|90142.5|90191.6|90141.6|90195.6|90145.6|90189.5|90139.5|48
1639661370000|2021-12-16 13:29:30|90189.7|90139.7|90190.6|90140.6|90191.9|90141.9|90185.4|90135.4|51
1639661380000|2021-12-16 13:29:40|90190.7|90140.7|90183.9|90133.9|90190.9|90140.9|90183.7|90133.7|60
1639661390000|2021-12-16 13:29:50|90184.2|90134.2|90182.3|90132.3|90185.7|90135.7|90180.4|90130.4|50
1639661400000|2021-12-16 13:30:00|90182.9|90132.9|90188.2|90138.2|90190.5|90140.5|90182.9|90132.9|46
1639661410000|2021-12-16 13:30:10|90187.1|90137.1|90199.8|90149.8|90200.5|90150.5|90185.7|90135.7|62
1639661420000|2021-12-16 13:30:20|90198.4|90148.4|90203.6|90153.6|90207.7|90157.7|90194.8|90144.8|55
1639661430000|2021-12-16 13:30:30|90204.2|90154.2|90196.1|90146.1|90205|90155|90188.7|90138.7|64
1639661440000|2021-12-16 13:30:40|90196.6|90146.6|90201.3|90151.3|90202.5|90152.5|90195|90145|66
1639661450000|2021-12-16 13:30:50|90198.9|90148.9|90209.4|90159.4|90212|90173.7|90196.4|90148.9|62
1639661460000|2021-12-16 13:31:00|90209.2|90159.2|90197.4|90172.4|90211|90173.3|90189.4|90153.3|59
1639661470000|2021-12-16 13:31:10|90196.2|90171.2|90218.6|90168.6|90218.6|90177.6|90192.5|90153.9|60
1639661480000|2021-12-16 13:31:20|90216.5|90166.5|90197.1|90172.1|90216.5|90181.3|90193.5|90155.9|55
1639661490000|2021-12-16 13:31:30|90197.4|90172.4|90209.7|90159.7|90210.9|90178.5|90196|90158.6|53
1639661500000|2021-12-16 13:31:40|90198|90173|90197.3|90172.3|90215.5|90178.4|90195.7|90157.9|54
1639661510000|2021-12-16 13:31:50|90197.6|90172.6|90202.4|90177.4|90216.8|90178.5|90197.6|90164|46
1639661520000|2021-12-16 13:32:00|90202.5|90177.5|90200.6|90175.6|90216.7|90179.3|90198.1|90161|43
1639661530000|2021-12-16 13:32:10|90200.9|90175.9|90225.1|90175.1|90229|90182.3|90200.7|90162.5|59
1639661540000|2021-12-16 13:32:20|90224.7|90174.7|90210.8|90185.8|90231.4|90186.2|90209.1|90173.6|65
1639661550000|2021-12-16 13:32:30|90210.4|90185.4|90193.7|90168.7|90222.3|90185.4|90192.4|90154.6|69
1639661560000|2021-12-16 13:32:40|90193.2|90168.2|90215.9|90165.9|90216.9|90177.7|90193|90155.5|50
1639661570000|2021-12-16 13:32:50|90215.7|90165.7|90216.8|90166.8|90224.1|90184|90202.2|90164.2|53
1639661580000|2021-12-16 13:33:00|90216.7|90166.7|90197.1|90172.1|90217.8|90180.9|90197.1|90158.8|62
1639661590000|2021-12-16 13:33:10|90196.6|90171.6|90210.1|90185.1|90218.8|90185.1|90196.6|90164.9|55
1639661600000|2021-12-16 13:33:20|90210.2|90185.2|90227.8|90202.8|90237.5|90202.8|90207.6|90170.4|61
1639661610000|2021-12-16 13:33:30|90225.7|90200.7|90249.8|90199.8|90250.1|90211.5|90223|90186.2|70
1639661620000|2021-12-16 13:33:40|90249.9|90199.9|90249.9|90199.9|90250.9|90213.1|90230.1|90190.4|71
1639661630000|2021-12-16 13:33:50|90249.6|90199.6|90244.8|90219.8|90257.4|90221.6|90234.9|90199.5|57
1639661640000|2021-12-16 13:34:00|90243.8|90218.8|90243.3|90193.3|90248.3|90219.7|90227.2|90190.6|72
1639661650000|2021-12-16 13:34:10|90243|90193|90248.9|90198.9|90252.8|90215.4|90230|90192.6|67
1639661660000|2021-12-16 13:34:20|90248|90198|90251.6|90226.6|90254.2|90228.5|90234.4|90198|70
1639661670000|2021-12-16 13:34:30|90252.3|90227.3|90250.8|90225.8|90272|90232|90250.4|90215.5|66
1639661680000|2021-12-16 13:34:40|90250.4|90225.4|90250.3|90200.3|90266.7|90229|90232.2|90196.6|62
1639661690000|2021-12-16 13:34:50|90250.9|90200.9|90230.3|90205.3|90251.4|90213.6|90226.7|90191.6|59
1639661700000|2021-12-16 13:35:00|90232.9|90207.9|90249.2|90224.2|90263.4|90230.3|90228.4|90203.4|63
1639661710000|2021-12-16 13:35:10|90249.7|90224.7|90265|90215|90265|90231.7|90245.3|90207.8|54
1639661720000|2021-12-16 13:35:20|90265.1|90215.1|90251.6|90226.6|90265.1|90227.7|90249.1|90210.7|47
1639661730000|2021-12-16 13:35:30|90250.9|90225.9|90250.3|90225.3|90251.9|90226.9|90248.6|90223.6|37
1639661740000|2021-12-16 13:35:40|90251|90226|90243.8|90218.8|90255|90226|90237.8|90202.7|54
1639661750000|2021-12-16 13:35:50|90242.3|90217.3|90240.3|90190.3|90252.9|90218|90230.2|90190.3|64
1639661760000|2021-12-16 13:36:00|90239.5|90189.5|90217.8|90167.8|90239.5|90194.3|90208.6|90167.8|69
1639661770000|2021-12-16 13:36:10|90205.4|90180.4|90216.8|90191.8|90232.8|90195.2|90205.4|90169.8|60
1639661780000|2021-12-16 13:36:20|90216.5|90191.5|90219.3|90194.3|90227.5|90194.6|90211.4|90172.3|52
1639661790000|2021-12-16 13:36:30|90219.8|90194.8|90221.8|90196.8|90222.6|90197.6|90219.1|90194.1|43
1639661800000|2021-12-16 13:36:40|90221.7|90196.7|90198.3|90173.3|90222.6|90196.8|90196.1|90160.2|68
1639661810000|2021-12-16 13:36:50|90198.2|90173.2|90203.5|90178.5|90215.3|90180|90194.8|90158.7|57
1639661820000|2021-12-16 13:37:00|90204.4|90179.4|90192.1|90167.1|90211.9|90179.4|90187.5|90160.5|54
1639661830000|2021-12-16 13:37:10|90191.7|90166.7|90195.3|90170.3|90208.2|90171.2|90185|90157.8|53
1639661840000|2021-12-16 13:37:20|90210.4|90160.4|90199|90174|90211|90175.4|90187.6|90152.3|55
1639661850000|2021-12-16 13:37:30|90199.1|90174.1|90203.8|90178.8|90205.3|90180.3|90195.5|90170.5|54
1639661860000|2021-12-16 13:37:40|90204.7|90179.7|90213.4|90188.4|90229.2|90191.1|90196.6|90171.6|61
1639661870000|2021-12-16 13:37:50|90213.3|90188.3|90215.3|90190.3|90229.5|90193|90213|90179.5|53
1639661880000|2021-12-16 13:38:00|90215.4|90190.4|90211.4|90186.4|90215.4|90190.4|90209.7|90184.7|47
1639661890000|2021-12-16 13:38:10|90211.2|90186.2|90204.8|90179.8|90212.3|90187.3|90203.8|90178.8|53
1639661900000|2021-12-16 13:38:20|90205.6|90180.6|90205.7|90180.7|90206.9|90181.9|90196.4|90171.4|53
1639661910000|2021-12-16 13:38:30|90205.2|90180.2|90205.5|90180.5|90216.9|90180.7|90199.6|90166.1|54
1639661920000|2021-12-16 13:38:40|90206.1|90181.1|90211.7|90186.7|90211.7|90186.7|90204.4|90179.4|52
1639661930000|2021-12-16 13:38:50|90211.2|90186.2|90207|90182|90220.7|90187.8|90206.1|90170.6|46
1639661940000|2021-12-16 13:39:00|90206.9|90181.9|90204.6|90179.6|90208.7|90183.7|90202.7|90177.7|44
1639661950000|2021-12-16 13:39:10|90204.4|90179.4|90197.8|90172.8|90215.6|90180|90197.3|90165.6|49
1639661960000|2021-12-16 13:39:20|90197.7|90172.7|90194.9|90169.9|90198.8|90173.8|90194.9|90169.9|49
1639661970000|2021-12-16 13:39:30|90195|90170|90213.1|90188.1|90217.4|90192.4|90193.8|90168.8|57
1639661980000|2021-12-16 13:39:40|90213|90188|90213.5|90188.5|90217|90192|90208.6|90183.6|59
1639661990000|2021-12-16 13:39:50|90213.3|90188.3|90222.3|90197.3|90223|90198|90212.8|90187.8|49
1639662000000|2021-12-16 13:40:00|90220.7|90195.7|90242.8|90217.8|90243.3|90218.3|90219.9|90194.9|63
1639662010000|2021-12-16 13:40:10|90242.4|90217.4|90252|90227|90269.1|90232.3|90239.8|90213.7|59
1639662020000|2021-12-16 13:40:20|90253.8|90228.8|90255.7|90230.7|90272.2|90235.2|90247|90209.9|66
1639662030000|2021-12-16 13:40:30|90256.8|90231.8|90262.8|90237.8|90264.6|90239.6|90252.2|90227.2|66
1639662040000|2021-12-16 13:40:40|90263|90238|90275.4|90225.4|90325.1|90275.1|90262.8|90218.9|72
1639662050000|2021-12-16 13:40:50|90274.9|90224.9|90264.4|90214.4|90280.4|90241.1|90263.1|90213.1|71
1639662060000|2021-12-16 13:41:00|90262.8|90212.8|90235.4|90210.4|90262.8|90222.4|90232.9|90193.3|68
1639662070000|2021-12-16 13:41:10|90234.7|90209.7|90231.1|90181.1|90239.8|90210.4|90224.3|90180.3|65
1639662080000|2021-12-16 13:41:20|90229.7|90179.7|90210.9|90185.9|90236|90196.4|90204.7|90170.7|70
1639662090000|2021-12-16 13:41:30|90211.5|90186.5|90211.7|90186.7|90228.1|90193.9|90211|90178.1|59
1639662100000|2021-12-16 13:41:40|90211.3|90186.3|90217.1|90192.1|90219|90194|90211.3|90186.3|56
1639662110000|2021-12-16 13:41:50|90217|90192|90250.8|90200.8|90253.8|90203.8|90213.7|90188.7|54
1639662120000|2021-12-16 13:42:00|90249.5|90199.5|90237.3|90212.3|90249.8|90213.4|90236.3|90199|44
1639662130000|2021-12-16 13:42:10|90234|90209|90229.8|90179.8|90237.5|90209.1|90206.1|90172.8|67
1639662140000|2021-12-16 13:42:20|90229.7|90179.7|90200|90175|90230|90191.5|90198.8|90161.9|56
1639662150000|2021-12-16 13:42:30|90199.8|90174.8|90201.4|90176.4|90216.9|90181.4|90196.9|90162|54
1639662160000|2021-12-16 13:42:40|90200.5|90175.5|90203|90178|90218.1|90181.7|90198.7|90168.1|48
1639662170000|2021-12-16 13:42:50|90202|90177|90202.8|90177.8|90205.5|90180.5|90201.2|90176.2|55
1639662180000|2021-12-16 13:43:00|90202.6|90177.6|90218.1|90193.1|90218.1|90193.1|90202.6|90177.6|56
1639662190000|2021-12-16 13:43:10|90217.2|90192.2|90208.2|90158.2|90218.1|90193.1|90199.4|90156.6|61
1639662200000|2021-12-16 13:43:20|90207.9|90157.9|90195.1|90170.1|90207.9|90171.4|90188.7|90145.8|65
1639662210000|2021-12-16 13:43:30|90195|90170|90203.6|90178.6|90208.7|90183.7|90195|90170|53
1639662220000|2021-12-16 13:43:40|90202.9|90177.9|90208.7|90183.7|90223.5|90187|90190.7|90165.7|57
1639662230000|2021-12-16 13:43:50|90207.6|90182.6|90200.4|90175.4|90217.5|90182.6|90192.2|90160.2|61
1639662240000|2021-12-16 13:44:00|90199.4|90174.4|90200.4|90175.4|90218.9|90178.6|90199.4|90162|58
1639662250000|2021-12-16 13:44:10|90200.6|90175.6|90190.8|90165.8|90200.6|90175.6|90190.1|90165.1|46
1639662260000|2021-12-16 13:44:20|90189.1|90164.1|90193.6|90168.6|90206.8|90170.2|90182.5|90151.6|54
1639662270000|2021-12-16 13:44:30|90193.8|90168.8|90200.6|90175.6|90215.6|90177.8|90193.8|90162.8|57
1639662280000|2021-12-16 13:44:40|90200.3|90175.3|90199.4|90174.4|90200.3|90175.3|90195.7|90170.7|38
1639662290000|2021-12-16 13:44:50|90198.3|90173.3|90192.9|90167.9|90200|90175|90192.3|90167.3|51
1639662300000|2021-12-16 13:45:00|90193.6|90168.6|90203.4|90178.4|90206.8|90181.8|90191.6|90166.6|60
1639662310000|2021-12-16 13:45:10|90203.5|90178.5|90255.1|90205.1|90263.1|90213.1|90202.2|90177.2|65
1639662320000|2021-12-16 13:45:20|90254.6|90204.6|90236.4|90186.4|90259.6|90216.4|90230.4|90186.4|61
1639662330000|2021-12-16 13:45:30|90235|90185|90170.4|90120.4|90235|90185|90158.5|90113.1|79
1639662340000|2021-12-16 13:45:40|90169.2|90119.2|90181.1|90131.1|90185.7|90135.7|90156.2|90118.8|77
1639662350000|2021-12-16 13:45:50|90178.1|90128.1|90155.2|90105.2|90178.1|90128.1|90148.3|90104|69
1639662360000|2021-12-16 13:46:00|90155.8|90105.8|90161.6|90136.6|90183.5|90142.7|90145.6|90102.3|73
1639662370000|2021-12-16 13:46:10|90161.7|90136.7|90170.5|90120.5|90171.9|90137.1|90159.8|90110.2|68
1639662380000|2021-12-16 13:46:20|90172.1|90122.1|90169.2|90119.2|90180.6|90130.6|90163.4|90113.4|72
1639662390000|2021-12-16 13:46:30|90169.5|90119.5|90196.3|90146.3|90197|90147|90168.4|90118.4|64
1639662400000|2021-12-16 13:46:40|90195.9|90145.9|90201.7|90151.7|90201.7|90152.3|90177.3|90136.7|60
1639662410000|2021-12-16 13:46:50|90201.4|90151.4|90207.4|90157.4|90211.7|90168.9|90185.4|90143.6|66
1639662420000|2021-12-16 13:47:00|90206.9|90156.9|90207.5|90157.5|90207.5|90161.1|90180.6|90135.6|71
1639662430000|2021-12-16 13:47:10|90206.6|90156.6|90194.3|90144.3|90207.1|90157.1|90192.9|90142.9|68
1639662440000|2021-12-16 13:47:20|90193.7|90143.7|90195.6|90145.6|90199.2|90156.9|90181.9|90143.3|57
1639662450000|2021-12-16 13:47:30|90195.4|90145.4|90191.4|90141.4|90198.3|90158.6|90174.8|90138.6|55
1639662460000|2021-12-16 13:47:40|90190.4|90140.4|90180.1|90130.1|90190.4|90140.4|90180.1|90130.1|52
1639662470000|2021-12-16 13:47:50|90180.4|90130.4|90186.7|90136.7|90187.6|90137.6|90179.8|90129.8|61
1639662480000|2021-12-16 13:48:00|90182.8|90132.8|90215.8|90165.8|90230.3|90180.3|90182.8|90132.8|69
1639662490000|2021-12-16 13:48:10|90215.9|90165.9|90206.7|90156.7|90215.9|90165.9|90202.7|90152.7|63
1639662500000|2021-12-16 13:48:20|90206.9|90156.9|90216.5|90166.5|90218.8|90168.8|90206.1|90156.1|57
1639662510000|2021-12-16 13:48:30|90217.2|90167.2|90221.8|90171.8|90223.9|90173.9|90216.7|90166.7|61
1639662520000|2021-12-16 13:48:40|90222.2|90172.2|90231.9|90181.9|90235.8|90185.8|90204.7|90167.5|58
1639662530000|2021-12-16 13:48:50|90232.2|90182.2|90232.8|90182.8|90234.2|90194.5|90215|90176.3|63
1639662540000|2021-12-16 13:49:00|90233|90183|90260.8|90210.8|90261.7|90213.2|90230.3|90180.3|72
1639662550000|2021-12-16 13:49:10|90260.4|90210.4|90260.7|90210.7|90261.5|90225.3|90238.7|90204|68
1639662560000|2021-12-16 13:49:20|90260.4|90210.4|90270.5|90220.5|90274.7|90230|90254|90208.3|65
1639662570000|2021-12-16 13:49:30|90270.9|90220.9|90266|90216|90270.9|90220.9|90247.3|90197.3|72
1639662580000|2021-12-16 13:49:40|90263.5|90213.5|90264.6|90214.6|90275.1|90225.1|90258.7|90208.7|73
1639662590000|2021-12-16 13:49:50|90264.7|90214.7|90268.2|90218.2|90269.1|90219.1|90260.6|90210.6|68
1639662600000|2021-12-16 13:50:00|90267.9|90217.9|90258.4|90208.4|90272.8|90222.8|90255.6|90205.6|76
1639662610000|2021-12-16 13:50:10|90259.7|90209.7|90235.7|90185.7|90259.7|90209.7|90234.2|90185.3|75
1639662620000|2021-12-16 13:50:20|90236.4|90186.4|90229.4|90179.4|90239.1|90189.1|90229.3|90179.3|71
1639662630000|2021-12-16 13:50:30|90228.6|90178.6|90224.5|90174.5|90228.6|90178.6|90214.9|90164.9|71
1639662640000|2021-12-16 13:50:40|90224.7|90174.7|90212|90162|90225.6|90175.6|90205|90155|58
1639662650000|2021-12-16 13:50:50|90212.1|90162.1|90211.7|90161.7|90215.2|90165.2|90203.5|90153.5|66
1639662660000|2021-12-16 13:51:00|90211.5|90161.5|90221.1|90171.1|90226.3|90176.3|90208.4|90158.4|67
1639662670000|2021-12-16 13:51:10|90222|90172|90221.5|90171.5|90224.6|90182.8|90199.5|90170.7|60
1639662680000|2021-12-16 13:51:20|90221|90171|90203.3|90178.3|90222.1|90183.6|90201.8|90165.2|56
1639662690000|2021-12-16 13:51:30|90203.7|90178.7|90216|90166|90218.3|90179.4|90195.3|90153.1|64
1639662700000|2021-12-16 13:51:40|90215.4|90165.4|90219|90169|90219|90169|90208.4|90158.4|69
1639662710000|2021-12-16 13:51:50|90218.3|90168.3|90233.2|90183.2|90233.2|90183.2|90210.2|90160.2|57
1639662720000|2021-12-16 13:52:00|90233|90183|90212.5|90162.5|90236.1|90193.6|90212.5|90162.5|70
1639662730000|2021-12-16 13:52:10|90213.4|90163.4|90213.6|90163.6|90217.1|90169.7|90192.7|90155.8|68
1639662740000|2021-12-16 13:52:20|90214.8|90164.8|90209.8|90159.8|90214.8|90164.8|90207.6|90157.6|49
1639662750000|2021-12-16 13:52:30|90207.4|90157.4|90195.5|90145.5|90207.4|90161.6|90174.7|90134.7|75
1639662760000|2021-12-16 13:52:40|90194.3|90144.3|90185|90135|90203.5|90158|90176.1|90132.1|67
1639662770000|2021-12-16 13:52:50|90187.5|90137.5|90177.2|90127.2|90188.8|90140|90165|90121.6|61
1639662780000|2021-12-16 13:53:00|90174.8|90124.8|90181.8|90131.8|90185.7|90146.3|90171.3|90124.1|63
1639662790000|2021-12-16 13:53:10|90180.3|90130.3|90182|90132|90185|90135|90177.3|90127.3|56
1639662800000|2021-12-16 13:53:20|90182.2|90132.2|90177.3|90152.3|90189.6|90153.9|90176.7|90127.4|48
1639662810000|2021-12-16 13:53:30|90177.2|90152.2|90199.3|90149.3|90201.6|90155.9|90177.2|90140.3|56
1639662820000|2021-12-16 13:53:40|90200.3|90150.3|90204.8|90154.8|90208.4|90158.4|90196.6|90146.6|62
1639662830000|2021-12-16 13:53:50|90204.1|90154.1|90200.2|90150.2|90205.1|90166.6|90185.7|90148.9|54
1639662840000|2021-12-16 13:54:00|90200.4|90150.4|90198.1|90148.1|90200.5|90150.5|90192.9|90142.9|50
1639662850000|2021-12-16 13:54:10|90197.5|90147.5|90189.1|90164.1|90201.8|90164.8|90186.1|90146.7|61
1639662860000|2021-12-16 13:54:20|90188.9|90163.9|90181.8|90156.8|90196.5|90165|90180.7|90142.6|59
1639662870000|2021-12-16 13:54:30|90181.9|90156.9|90195.8|90145.8|90196.8|90158.8|90170.2|90135.4|54
1639662880000|2021-12-16 13:54:40|90195.3|90145.3|90185.8|90160.8|90204.2|90162|90184.1|90145.3|66
1639662890000|2021-12-16 13:54:50|90185.6|90160.6|90177.5|90152.5|90194.1|90161.8|90170.7|90136.7|58
1639662900000|2021-12-16 13:55:00|90193|90143|90186.9|90136.9|90196.5|90159.7|90170.6|90133.8|76
1639662910000|2021-12-16 13:55:10|90187.8|90137.8|90180.6|90130.6|90192|90154.6|90168.4|90130.6|64
1639662920000|2021-12-16 13:55:20|90180.2|90130.2|90162.2|90112.2|90183.9|90138.8|90158.6|90112.2|66
1639662930000|2021-12-16 13:55:30|90161.5|90111.5|90170.7|90120.7|90173|90123|90144.1|90105.6|74
1639662940000|2021-12-16 13:55:40|90158.2|90133.2|90171.5|90121.5|90182.8|90134.8|90158.2|90118|69
1639662950000|2021-12-16 13:55:50|90171.4|90121.4|90170.1|90120.1|90172.4|90122.4|90167.5|90117.5|66
1639662960000|2021-12-16 13:56:00|90170.2|90120.2|90160.3|90110.3|90170.4|90120.4|90158.5|90108.5|63
1639662970000|2021-12-16 13:56:10|90161|90111|90160.7|90110.7|90162.7|90112.7|90157.8|90107.8|52
1639662980000|2021-12-16 13:56:20|90160.3|90110.3|90159.4|90109.4|90160.9|90110.9|90158.9|90108.9|43
1639662990000|2021-12-16 13:56:30|90159.2|90109.2|90158.9|90108.9|90162.4|90112.4|90156|90106|60
1639663000000|2021-12-16 13:56:40|90158.7|90108.7|90159|90134|90171|90135.1|90154.8|90106.9|72
1639663010000|2021-12-16 13:56:50|90159.2|90134.2|90150.1|90125.1|90176.8|90138.2|90150.1|90121.1|67
1639663020000|2021-12-16 13:57:00|90149.3|90124.3|90160.8|90135.8|90161.7|90136.7|90149.3|90124.3|71
1639663030000|2021-12-16 13:57:10|90162.3|90137.3|90159.2|90134.2|90165.5|90140.5|90158.1|90133.1|44
1639663040000|2021-12-16 13:57:20|90158.9|90133.9|90144.8|90119.8|90159.1|90134.1|90144.8|90119.8|60
1639663050000|2021-12-16 13:57:30|90140.8|90115.8|90141.8|90091.8|90148.8|90115.8|90135.2|90091.8|62
1639663060000|2021-12-16 13:57:40|90141.9|90091.9|90138.6|90113.6|90150.6|90113.6|90135.8|90090.7|58
1639663070000|2021-12-16 13:57:50|90136.3|90111.3|90129.5|90104.5|90152.5|90113|90125.8|90086.5|60
1639663080000|2021-12-16 13:58:00|90129.2|90104.2|90136.4|90111.4|90138.4|90113.4|90127.3|90102.3|64
1639663090000|2021-12-16 13:58:10|90136.7|90111.7|90129.2|90104.2|90148.8|90112.3|90129.2|90096.8|67
1639663100000|2021-12-16 13:58:20|90128.8|90103.8|90111.7|90086.7|90138.1|90103.8|90109|90084|70
1639663110000|2021-12-16 13:58:30|90111.5|90086.5|90112|90087|90112.1|90087.1|90108.5|90083.5|57
1639663120000|2021-12-16 13:58:40|90112.9|90087.9|90107.5|90082.5|90112.9|90087.9|90102.6|90077.6|62
1639663130000|2021-12-16 13:58:50|90107.4|90082.4|90101.4|90076.4|90107.7|90082.7|90094.1|90069.1|72
1639663140000|2021-12-16 13:59:00|90100.6|90075.6|90124.4|90074.4|90135.1|90099|90099.9|90073.8|73
1639663150000|2021-12-16 13:59:10|90123.7|90073.7|90098.9|90048.9|90124.3|90079.3|90090.5|90048.9|66
1639663160000|2021-12-16 13:59:20|90092.8|90042.8|90098.6|90048.6|90107.1|90057.1|90089.8|90039.8|71
1639663170000|2021-12-16 13:59:30|90097.9|90047.9|90089.9|90064.9|90104.9|90064.9|90088.5|90047.7|58
1639663180000|2021-12-16 13:59:40|90090.2|90065.2|90082.5|90057.5|90096.9|90067|90081.5|90045.1|62
1639663190000|2021-12-16 13:59:50|90081.9|90056.9|90074.9|90049.9|90091.1|90058.2|90072.6|90037.7|66
1639663200000|2021-12-16 14:00:00|90075.2|90050.2|90127.3|90077.3|90129.7|90079.7|90074.2|90049.2|78
1639663210000|2021-12-16 14:00:10|90129.8|90079.8|90150|90100|90150|90105.8|90125.3|90075.3|77
1639663220000|2021-12-16 14:00:20|90150.5|90100.5|90132.5|90082.5|90159.6|90109.6|90128.7|90078.7|75
1639663230000|2021-12-16 14:00:30|90132.8|90082.8|90119.6|90069.6|90132.8|90082.8|90108.1|90058.1|75
1639663240000|2021-12-16 14:00:40|90107.8|90082.8|90125.6|90075.6|90126.3|90082.8|90103.3|90069.4|61
1639663250000|2021-12-16 14:00:50|90116.2|90091.2|90089.7|90064.7|90120.7|90093.5|90089.7|90054|73
1639663260000|2021-12-16 14:01:00|90090.4|90065.4|90089.2|90064.2|90095.6|90070.6|90087.3|90062.3|70
1639663270000|2021-12-16 14:01:10|90089.3|90064.3|90086.7|90061.7|90095.7|90064.3|90080|90043.9|63
1639663280000|2021-12-16 14:01:20|90086.6|90061.6|90089.3|90039.3|90102.8|90068.6|90081.1|90038.7|67
1639663290000|2021-12-16 14:01:30|90089.4|90039.4|90069.1|90044.1|90089.4|90048.1|90068.4|90032.5|60
1639663300000|2021-12-16 14:01:40|90068.5|90043.5|90065.1|90040.1|90085.3|90045.3|90064.1|90032.7|63
1639663310000|2021-12-16 14:01:50|90064.9|90039.9|90078.8|90028.8|90079.8|90040.9|90056.1|90027.3|57
1639663320000|2021-12-16 14:02:00|90078.4|90028.4|90066.1|90041.1|90080.6|90041.1|90058.1|90021.1|56
1639663330000|2021-12-16 14:02:10|90065.7|90040.7|90080|90055|90095.2|90057.3|90063.2|90037.1|51
1639663340000|2021-12-16 14:02:20|90079.7|90054.7|90083.2|90058.2|90099.1|90059.8|90076.4|90040.6|66
1639663350000|2021-12-16 14:02:30|90082.7|90057.7|90101.6|90076.6|90114.6|90078.8|90082.6|90052.4|68
1639663360000|2021-12-16 14:02:40|90101.4|90076.4|90102.8|90077.8|90102.9|90077.9|90095.5|90070.5|57
1639663370000|2021-12-16 14:02:50|90102.6|90077.6|90102.1|90077.1|90102.8|90077.8|90099.3|90074.3|50
1639663380000|2021-12-16 14:03:00|90102.3|90077.3|90099.9|90074.9|90104.4|90079.4|90094|90069|69
1639663390000|2021-12-16 14:03:10|90099.7|90074.7|90100.9|90075.9|90102.1|90077.1|90094.9|90069.9|59
1639663400000|2021-12-16 14:03:20|90100.4|90075.4|90101.6|90076.6|90103.8|90078.8|90095.6|90070.6|58
1639663410000|2021-12-16 14:03:30|90104.5|90079.5|90111.3|90086.3|90143.7|90102.8|90104.5|90073.6|72
1639663420000|2021-12-16 14:03:40|90111.2|90086.2|90114.7|90089.7|90118.2|90093.2|90111.2|90086.2|56
1639663430000|2021-12-16 14:03:50|90114.8|90089.8|90120.4|90095.4|90135.1|90099|90109.5|90084.5|66
1639663440000|2021-12-16 14:04:00|90120.9|90095.9|90117.4|90092.4|90133.7|90096.6|90115.5|90081.7|69
1639663450000|2021-12-16 14:04:10|90116.1|90091.1|90110.1|90085.1|90120.2|90091.1|90093.5|90056.5|71
1639663460000|2021-12-16 14:04:20|90111.8|90086.8|90114.8|90089.8|90115.6|90090.6|90111.2|90086.2|57
1639663470000|2021-12-16 14:04:30|90114.1|90089.1|90117.8|90092.8|90118.5|90093.5|90110.8|90085.8|54
1639663480000|2021-12-16 14:04:40|90116.9|90091.9|90108|90083|90117.1|90092.1|90106.7|90081.7|51
1639663490000|2021-12-16 14:04:50|90108.1|90083.1|90114|90089|90114.7|90089.7|90106.9|90081.9|59
1639663500000|2021-12-16 14:05:00|90113.8|90088.8|90136|90111|90143.4|90114|90112.1|90086.1|69
1639663510000|2021-12-16 14:05:10|90135.6|90110.6|90140.9|90115.9|90150.5|90117.8|90129.1|90098.8|70
1639663520000|2021-12-16 14:05:20|90140.7|90115.7|90148.9|90123.9|90161.5|90126.4|90140.6|90108.8|59
1639663530000|2021-12-16 14:05:30|90148.7|90123.7|90157.4|90132.4|90157.4|90132.4|90148.7|90123.7|57
1639663540000|2021-12-16 14:05:40|90156.9|90131.9|90138.2|90113.2|90166.8|90141.7|90137.8|90112.8|74
1639663550000|2021-12-16 14:05:50|90137|90112|90122.6|90097.6|90146.3|90112.6|90122.6|90080.7|75
1639663560000|2021-12-16 14:06:00|90122.8|90097.8|90119|90094|90138.5|90097.9|90113.1|90076.4|73
1639663570000|2021-12-16 14:06:10|90119.3|90094.3|90142.2|90117.2|90158.7|90120|90119.3|90080.6|71
1639663580000|2021-12-16 14:06:20|90142.6|90117.6|90141.1|90116.1|90150.5|90120.8|90137.8|90100.5|53
1639663590000|2021-12-16 14:06:30|90139.2|90114.2|90143.5|90093.5|90149.5|90116|90120.7|90084.7|71
1639663600000|2021-12-16 14:06:40|90132.4|90107.4|90142|90117|90150.6|90118.8|90128.2|90094.3|66
1639663610000|2021-12-16 14:06:50|90157.2|90107.2|90150.4|90125.4|90166.4|90133.8|90145.6|90107|65
1639663620000|2021-12-16 14:07:00|90151|90126|90157.4|90132.4|90169.2|90133.8|90142.5|90107.6|69
1639663630000|2021-12-16 14:07:10|90157.9|90132.9|90163.4|90113.4|90163.4|90132.9|90142.6|90107|68
1639663640000|2021-12-16 14:07:20|90162.8|90112.8|90165.6|90140.6|90176|90141.9|90150.6|90112.6|67
1639663650000|2021-12-16 14:07:30|90169.3|90144.3|90155.4|90130.4|90171.9|90146.9|90154.9|90129.9|69
1639663660000|2021-12-16 14:07:40|90164.9|90114.9|90157.6|90132.6|90170.3|90133.1|90149.2|90110|67
1639663670000|2021-12-16 14:07:50|90157.3|90132.3|90159.2|90134.2|90170.8|90137.3|90149.3|90115.8|74
1639663680000|2021-12-16 14:08:00|90158.9|90133.9|90146.5|90121.5|90174.1|90135.5|90146|90106.6|71
1639663690000|2021-12-16 14:08:10|90145.4|90120.4|90152.3|90127.3|90170.9|90132|90143.3|90109.3|69
1639663700000|2021-12-16 14:08:20|90152.2|90127.2|90132.8|90107.8|90164.3|90133.3|90132.8|90101.9|68
1639663710000|2021-12-16 14:08:30|90144|90094|90140.1|90115.1|90150.2|90115.2|90129.2|90093|76
1639663720000|2021-12-16 14:08:40|90139.2|90114.2|90154.1|90129.1|90162.7|90129.2|90138.9|90108.9|66
1639663730000|2021-12-16 14:08:50|90153.4|90128.4|90191.3|90166.3|90202.7|90166.3|90153.3|90119.4|76
1639663740000|2021-12-16 14:09:00|90201.4|90151.4|90202.5|90152.5|90219.4|90176|90187.8|90149|66
1639663750000|2021-12-16 14:09:10|90201.8|90151.8|90200.5|90150.5|90209.7|90163.3|90183.7|90139.3|79
1639663760000|2021-12-16 14:09:20|90201.8|90151.8|90200.8|90175.8|90213.4|90175.8|90197.8|90151.8|63
1639663770000|2021-12-16 14:09:30|90201.2|90176.2|90206|90156|90214|90176.8|90189.2|90153.5|67
1639663780000|2021-12-16 14:09:40|90191.5|90166.5|90194.2|90169.2|90220.3|90170.7|90191|90144|69
1639663790000|2021-12-16 14:09:50|90205.7|90155.7|90211.1|90186.1|90223|90186.1|90186.9|90153.3|73
1639663800000|2021-12-16 14:10:00|90211.4|90186.4|90226.6|90176.6|90242.2|90192.2|90210.9|90173.8|74
1639663810000|2021-12-16 14:10:10|90226.4|90176.4|90222|90172|90229|90188.4|90208.8|90171.3|64
1639663820000|2021-12-16 14:10:20|90209.1|90184.1|90193.8|90168.8|90218.8|90184.1|90188.4|90150.6|73
1639663830000|2021-12-16 14:10:30|90193.6|90168.6|90191.3|90166.3|90209.9|90175.2|90181.9|90144.6|73
1639663840000|2021-12-16 14:10:40|90191|90166|90174.4|90149.4|90207.3|90171.2|90174.4|90149|68
1639663850000|2021-12-16 14:10:50|90174.5|90149.5|90179.1|90129.1|90180.5|90149.5|90158.9|90121|70
1639663860000|2021-12-16 14:11:00|90178.4|90128.4|90171.7|90146.7|90184.8|90151.2|90164.5|90128.3|67
1639663870000|2021-12-16 14:11:10|90183.9|90133.9|90169.3|90144.3|90186.4|90149.5|90168.6|90129.7|67
1639663880000|2021-12-16 14:11:20|90169.4|90144.4|90185.9|90135.9|90190.1|90149.7|90165.9|90130.1|69
1639663890000|2021-12-16 14:11:30|90183.5|90133.5|90174.5|90149.5|90183.5|90149.5|90166.8|90130.6|59
1639663900000|2021-12-16 14:11:40|90174.3|90149.3|90179.4|90154.4|90194.8|90155.3|90174.3|90137.7|66
1639663910000|2021-12-16 14:11:50|90191.7|90141.7|90194|90144|90196.6|90157.2|90178.9|90141.7|61
1639663920000|2021-12-16 14:12:00|90193.7|90143.7|90188.9|90163.9|90201|90164.8|90184.3|90140.5|54
1639663930000|2021-12-16 14:12:10|90189.6|90164.6|90210.8|90160.8|90214.6|90175.1|90189.6|90152.2|56
1639663940000|2021-12-16 14:12:20|90210.7|90160.7|90207|90157|90211.6|90169.3|90191.6|90154.7|61
1639663950000|2021-12-16 14:12:30|90206.3|90156.3|90197.9|90147.9|90208.7|90158.7|90195.4|90145.4|62
1639663960000|2021-12-16 14:12:40|90197.8|90147.8|90191.7|90141.7|90198.4|90148.4|90191.7|90141.7|52
1639663970000|2021-12-16 14:12:50|90192.2|90142.2|90174.7|90149.7|90194.8|90153.6|90174.7|90138.6|53
1639663980000|2021-12-16 14:13:00|90173.8|90148.8|90178.9|90153.9|90179.3|90154.3|90173.8|90148.8|44
1639663990000|2021-12-16 14:13:10|90177.5|90152.5|90187.7|90137.7|90195.2|90152.8|90176.1|90134.6|53
1639664000000|2021-12-16 14:13:20|90188|90138|90191.9|90141.9|90192|90151.2|90170.3|90131.3|58
1639664010000|2021-12-16 14:13:30|90177.9|90152.9|90187.3|90137.3|90191.8|90152.9|90177.9|90136.6|55
1639664020000|2021-12-16 14:13:40|90186.4|90136.4|90187.7|90137.7|90190.7|90152.5|90175.7|90136|39
1639664030000|2021-12-16 14:13:50|90189|90139|90178.2|90128.2|90189|90139|90177.7|90127.7|43
1639664040000|2021-12-16 14:14:00|90177.8|90127.8|90190.4|90140.4|90192|90142|90177.8|90127.8|51
1639664050000|2021-12-16 14:14:10|90191.7|90141.7|90191|90141|90192.2|90142.2|90188.7|90138.7|39
1639664060000|2021-12-16 14:14:20|90190.5|90140.5|90193.8|90143.8|90199.2|90149.2|90185.6|90135.6|50
1639664070000|2021-12-16 14:14:30|90195.4|90145.4|90191.1|90141.1|90199.2|90149.2|90190.1|90140.1|69
1639664080000|2021-12-16 14:14:40|90191.3|90141.3|90186.1|90136.1|90191.6|90141.6|90182|90132|57
1639664090000|2021-12-16 14:14:50|90186.2|90136.2|90187.1|90137.1|90190.5|90140.5|90184.3|90134.3|52
1639664100000|2021-12-16 14:15:00|90186.9|90136.9|90182.6|90132.6|90190.8|90140.8|90180.7|90130.7|64
1639664110000|2021-12-16 14:15:10|90182.5|90132.5|90205.2|90155.2|90205.5|90155.5|90182.2|90132.2|63
1639664120000|2021-12-16 14:15:20|90204.9|90154.9|90205.4|90155.4|90208|90158|90204.5|90154.5|50
1639664130000|2021-12-16 14:15:30|90206.2|90156.2|90204.6|90154.6|90219.5|90169.5|90202|90152|66
1639664140000|2021-12-16 14:15:40|90205.1|90155.1|90215.9|90165.9|90218.3|90168.3|90201|90151|62
1639664150000|2021-12-16 14:15:50|90216.3|90166.3|90195.4|90145.4|90217|90167|90189.1|90139.1|68
1639664160000|2021-12-16 14:16:00|90193.3|90143.3|90197.8|90147.8|90200.7|90150.7|90188.7|90138.7|58
1639664170000|2021-12-16 14:16:10|90198|90148|90195|90145|90202.8|90152.8|90193.8|90143.8|61
1639664180000|2021-12-16 14:16:20|90195.2|90145.2|90200.3|90150.3|90205.3|90155.3|90195.2|90145.2|62
1639664190000|2021-12-16 14:16:30|90199.9|90149.9|90216|90166|90217.5|90167.5|90199.2|90149.2|63
1639664200000|2021-12-16 14:16:40|90214.7|90164.7|90225.4|90175.4|90226.5|90176.5|90212.6|90162.6|55
1639664210000|2021-12-16 14:16:50|90224.5|90174.5|90232.9|90182.9|90234.2|90184.2|90218.4|90168.4|67
1639664220000|2021-12-16 14:17:00|90228.6|90178.6|90227.2|90177.2|90232.8|90182.8|90223.4|90173.4|56
1639664230000|2021-12-16 14:17:10|90227.6|90177.6|90197.1|90147.1|90227.6|90181.3|90189.6|90141.6|59
1639664240000|2021-12-16 14:17:20|90195.1|90145.1|90208.6|90158.6|90209|90159|90193.7|90143.7|66
1639664250000|2021-12-16 14:17:30|90208.8|90158.8|90213.6|90163.6|90229.9|90179.9|90208.5|90158.5|68
1639664260000|2021-12-16 14:17:40|90213.8|90163.8|90212.6|90162.6|90215.4|90165.4|90208.3|90158.3|67
1639664270000|2021-12-16 14:17:50|90212.7|90162.7|90213|90163|90213.2|90171.1|90196.1|90157.6|53
1639664280000|2021-12-16 14:18:00|90211.3|90161.3|90201.5|90151.5|90212.4|90162.4|90199.5|90149.5|61
1639664290000|2021-12-16 14:18:10|90202.4|90152.4|90194.2|90144.2|90202.4|90162.2|90185.1|90141.4|65
1639664300000|2021-12-16 14:18:20|90181.9|90156.9|90191.3|90141.3|90194.7|90157.2|90177.5|90137.8|65
1639664310000|2021-12-16 14:18:30|90190.8|90140.8|90186.3|90136.3|90193.3|90148.4|90173.4|90131.1|62
1639664320000|2021-12-16 14:18:40|90185.4|90135.4|90184.8|90134.8|90186.9|90136.9|90179.1|90129.1|62
1639664330000|2021-12-16 14:18:50|90185.1|90135.1|90183.7|90133.7|90185.1|90135.1|90174.6|90124.6|56
1639664340000|2021-12-16 14:19:00|90183.6|90133.6|90167.6|90142.6|90185.1|90144.8|90167.6|90129.5|58
1639664350000|2021-12-16 14:19:10|90167.5|90142.5|90156.6|90106.6|90175.1|90142.5|90152.1|90102.1|61
1639664360000|2021-12-16 14:19:20|90155.6|90105.6|90155.6|90105.6|90160.1|90119.2|90142.1|90105.6|59
1639664370000|2021-12-16 14:19:30|90156|90106|90146.1|90096.1|90159.2|90109.2|90145.6|90095.6|59
1639664380000|2021-12-16 14:19:40|90145|90095|90147.2|90097.2|90152.5|90112.5|90136.7|90094.7|69
1639664390000|2021-12-16 14:19:50|90146.6|90096.6|90146.8|90096.8|90147.7|90097.7|90145.5|90095.5|53
1639664400000|2021-12-16 14:20:00|90146.9|90096.9|90131.7|90081.7|90147.1|90105.4|90118.6|90081.5|72
1639664410000|2021-12-16 14:20:10|90119.8|90094.8|90124.2|90099.2|90132.5|90101|90118.8|90082.5|66
1639664420000|2021-12-16 14:20:20|90123.8|90098.8|90124.5|90074.5|90130.4|90099.9|90114.5|90073.2|59
1639664430000|2021-12-16 14:20:30|90124.2|90074.2|90132.9|90082.9|90133.4|90083.4|90123.5|90073.5|64
1639664440000|2021-12-16 14:20:40|90132.6|90082.6|90129.5|90079.5|90133.1|90083.1|90127.9|90077.9|56
1639664450000|2021-12-16 14:20:50|90129.6|90079.6|90128.7|90078.7|90132.2|90082.2|90127.3|90077.3|57
1639664460000|2021-12-16 14:21:00|90128.6|90078.6|90129.6|90079.6|90131.1|90081.1|90128.1|90078.1|46
1639664470000|2021-12-16 14:21:10|90129.5|90079.5|90125.8|90075.8|90135|90085|90125|90075|63
1639664480000|2021-12-16 14:21:20|90126.7|90076.7|90125|90075|90126.8|90076.8|90123.4|90073.4|39
1639664490000|2021-12-16 14:21:30|90126.4|90076.4|90125.8|90075.8|90126.4|90085.5|90107|90070.5|45
1639664500000|2021-12-16 14:21:40|90124.5|90074.5|90153.5|90103.5|90153.6|90103.6|90112|90072.8|67
1639664510000|2021-12-16 14:21:50|90152.6|90102.6|90165.2|90115.2|90173.2|90123.2|90152.1|90102.1|61
1639664520000|2021-12-16 14:22:00|90166.4|90116.4|90163.6|90113.6|90174.5|90124.5|90163.1|90113.1|54
1639664530000|2021-12-16 14:22:10|90163.5|90113.5|90167.3|90117.3|90171.8|90121.8|90160.3|90110.3|56
1639664540000|2021-12-16 14:22:20|90167.7|90117.7|90157.6|90107.6|90168|90118|90154.9|90104.9|56
1639664550000|2021-12-16 14:22:30|90158.4|90108.4|90163.6|90113.6|90166.5|90116.5|90158.4|90108.4|66
1639664560000|2021-12-16 14:22:40|90161.8|90111.8|90147.8|90122.8|90163.4|90122.8|90146.2|90105.5|59
1639664570000|2021-12-16 14:22:50|90147.5|90122.5|90162.1|90112.1|90167|90124.3|90147|90109.3|63
1639664580000|2021-12-16 14:23:00|90162.4|90112.4|90160.4|90110.4|90163.3|90113.3|90154.8|90104.8|63
1639664590000|2021-12-16 14:23:10|90160.6|90110.6|90168.6|90143.6|90181.8|90146.3|90156.2|90109.8|70
1639664600000|2021-12-16 14:23:20|90166.9|90141.9|90147.4|90122.4|90179.8|90144|90147.1|90122.1|70
1639664610000|2021-12-16 14:23:30|90146.9|90121.9|90168.3|90118.3|90171.2|90133.5|90145.5|90116.1|65
1639664620000|2021-12-16 14:23:40|90167.8|90117.8|90169|90119|90169.3|90126.3|90151.3|90113.8|48
1639664630000|2021-12-16 14:23:50|90168.8|90118.8|90165.8|90115.8|90174.1|90128.5|90153.5|90113.2|68
1639664640000|2021-12-16 14:24:00|90165.9|90115.9|90173.1|90123.1|90176.9|90140.4|90153.2|90113.1|59
1639664650000|2021-12-16 14:24:10|90174.1|90124.1|90172.3|90122.3|90174.3|90137.4|90158.5|90116.5|53
1639664660000|2021-12-16 14:24:20|90172.2|90122.2|90176.6|90126.6|90178|90128|90172.2|90122.2|60
1639664670000|2021-12-16 14:24:30|90176.7|90126.7|90169.4|90144.4|90185.3|90145.5|90169.4|90126.5|63
1639664680000|2021-12-16 14:24:40|90170.3|90145.3|90181.8|90131.8|90182|90145.3|90160.7|90127.3|61
1639664690000|2021-12-16 14:24:50|90181.7|90131.7|90175.7|90150.7|90190.6|90150.7|90174.6|90128.2|58
1639664700000|2021-12-16 14:25:00|90176|90151|90168.4|90143.4|90197.9|90159.8|90167.6|90136.6|71
1639664710000|2021-12-16 14:25:10|90169.1|90144.1|90166|90116|90191|90152.7|90154.3|90113.9|62
1639664720000|2021-12-16 14:25:20|90165|90115|90161.7|90111.7|90172.3|90138.2|90147.4|90109.7|65
1639664730000|2021-12-16 14:25:30|90163.7|90113.7|90146.6|90096.6|90168.8|90129.3|90139.2|90089.2|63
1639664740000|2021-12-16 14:25:40|90146|90096|90165.2|90115.2|90165.7|90124.6|90135|90095.4|55
1639664750000|2021-12-16 14:25:50|90165|90115|90173.3|90123.3|90180.1|90130.1|90164.8|90114.8|63
1639664760000|2021-12-16 14:26:00|90174.2|90124.2|90167.6|90117.6|90177.8|90135.9|90154.1|90117.6|64
1639664770000|2021-12-16 14:26:10|90166.1|90116.1|90167.6|90117.6|90168.8|90118.8|90158.9|90108.9|62
1639664780000|2021-12-16 14:26:20|90167.3|90117.3|90181.7|90131.7|90181.8|90131.8|90166.5|90116.5|55
1639664790000|2021-12-16 14:26:30|90180.3|90130.3|90195.6|90145.6|90204.8|90154.8|90172.9|90129.8|64
1639664800000|2021-12-16 14:26:40|90195.7|90145.7|90201.2|90151.2|90202.6|90152.6|90195|90145|53
1639664810000|2021-12-16 14:26:50|90202|90152|90190.5|90140.5|90202.9|90152.9|90187.2|90137.2|60
1639664820000|2021-12-16 14:27:00|90190.3|90140.3|90188|90138|90193.2|90143.2|90183.9|90133.9|59
1639664830000|2021-12-16 14:27:10|90188.1|90138.1|90194.9|90144.9|90198|90148|90186.3|90136.3|62
1639664840000|2021-12-16 14:27:20|90195.1|90145.1|90199.4|90149.4|90199.6|90149.6|90194.8|90144.8|54
1639664850000|2021-12-16 14:27:30|90200|90150|90193.7|90168.7|90204.1|90169.4|90188.5|90149.7|60
1639664860000|2021-12-16 14:27:40|90193.2|90168.2|90189.6|90164.6|90209.5|90174.1|90189.1|90159.1|65
1639664870000|2021-12-16 14:27:50|90188.9|90163.9|90184.9|90159.9|90194.5|90166.3|90182.2|90143.5|56
1639664880000|2021-12-16 14:28:00|90184.3|90159.3|90183.6|90158.6|90203.1|90168.3|90183.6|90145.5|61
1639664890000|2021-12-16 14:28:10|90183.1|90158.1|90192.3|90142.3|90196.6|90158.6|90179.9|90141.5|62
1639664900000|2021-12-16 14:28:20|90192.1|90142.1|90190.2|90140.2|90203.6|90165.8|90183.5|90137.9|62
1639664910000|2021-12-16 14:28:30|90190|90140|90176.6|90126.6|90190.8|90153.1|90164.4|90124.9|55
1639664920000|2021-12-16 14:28:40|90177.3|90127.3|90179|90129|90179|90129|90173.9|90123.9|54
1639664930000|2021-12-16 14:28:50|90178.6|90128.6|90189.7|90139.7|90190.1|90144.2|90165.7|90128.6|48
1639664940000|2021-12-16 14:29:00|90189.1|90139.1|90187.1|90162.1|90199.8|90162.9|90187.1|90139.1|48
1639664950000|2021-12-16 14:29:10|90187.7|90162.7|90203.7|90153.7|90205.6|90166.5|90187.4|90152.9|38
1639664960000|2021-12-16 14:29:20|90204.3|90154.3|90206.7|90156.7|90206.7|90156.7|90198.9|90148.9|45
1639664970000|2021-12-16 14:29:30|90206.9|90156.9|90188.2|90163.2|90210.4|90170.7|90188.2|90151.2|56
1639664980000|2021-12-16 14:29:40|90188.5|90163.5|90198.9|90148.9|90203.1|90164.5|90188|90148.6|49
1639664990000|2021-12-16 14:29:50|90199.5|90149.5|90186.6|90161.6|90199.5|90164.9|90186.1|90149|40
1639665000000|2021-12-16 14:30:00|90186.8|90161.8|90184.3|90134.3|90190.1|90164.6|90175.7|90134.3|72
1639665010000|2021-12-16 14:30:10|90184.1|90134.1|90178.5|90128.5|90184.1|90143|90156.8|90119.2|67
1639665020000|2021-12-16 14:30:20|90177.1|90127.1|90167.6|90142.6|90184.6|90146.5|90163.5|90119.7|75
1639665030000|2021-12-16 14:30:30|90166.7|90141.7|90183.2|90133.2|90186.8|90146.8|90164.9|90128.2|61
1639665040000|2021-12-16 14:30:40|90182.8|90132.8|90177|90127|90184.2|90145.6|90160|90123.1|66
1639665050000|2021-12-16 14:30:50|90164.5|90139.5|90159.7|90134.7|90178.2|90140.1|90156.5|90124.6|60
1639665060000|2021-12-16 14:31:00|90159.8|90134.8|90161.8|90136.8|90174.8|90137.2|90158.5|90122.4|61
1639665070000|2021-12-16 14:31:10|90161.7|90136.7|90176.4|90151.4|90184.2|90151.4|90160.3|90133.5|64
1639665080000|2021-12-16 14:31:20|90188.7|90138.7|90178.4|90153.4|90188.7|90153.5|90169.6|90138.7|65
1639665090000|2021-12-16 14:31:30|90178.9|90153.9|90172.7|90147.7|90183.6|90153.9|90168.8|90133.3|56
1639665100000|2021-12-16 14:31:40|90171.9|90146.9|90180.2|90155.2|90193.3|90162.5|90171.9|90143.3|62
1639665110000|2021-12-16 14:31:50|90179.9|90154.9|90197.2|90147.2|90197.2|90159.9|90178.1|90146.4|59
1639665120000|2021-12-16 14:32:00|90196.7|90146.7|90196.8|90146.8|90200.7|90164.4|90179.4|90145.4|62
1639665130000|2021-12-16 14:32:10|90196.2|90146.2|90192|90167|90204.2|90167.2|90185.7|90146.2|60
1639665140000|2021-12-16 14:32:20|90191.6|90166.6|90207.5|90182.5|90222.2|90183.6|90191.2|90163.8|61
1639665150000|2021-12-16 14:32:30|90207.6|90182.6|90204.1|90179.1|90230.5|90192.1|90204.1|90166.1|62
1639665160000|2021-12-16 14:32:40|90204|90179|90198.5|90148.5|90211.6|90179|90184.9|90145.6|61
1639665170000|2021-12-16 14:32:50|90186.4|90161.4|90185.1|90160.1|90205.6|90169|90182.1|90144.9|63
1639665180000|2021-12-16 14:33:00|90184.3|90159.3|90189.2|90139.2|90202.2|90165.6|90176.4|90138.1|68
1639665190000|2021-12-16 14:33:10|90188.6|90138.6|90175.6|90150.6|90192.3|90155.6|90175|90138.6|61
1639665200000|2021-12-16 14:33:20|90175.8|90150.8|90166.7|90141.7|90175.8|90150.8|90165.4|90140.4|55
1639665210000|2021-12-16 14:33:30|90166.8|90141.8|90165.5|90140.5|90182.7|90145.5|90160.4|90132.3|59
1639665220000|2021-12-16 14:33:40|90166.4|90141.4|90203|90153|90211.5|90168.8|90162.9|90137.9|68
1639665230000|2021-12-16 14:33:50|90202.8|90152.8|90159.7|90109.7|90206.5|90163.7|90158.4|90108.4|58
1639665240000|2021-12-16 14:34:00|90159.8|90109.8|90156.9|90131.9|90167.8|90133.4|90148.6|90109.3|62
1639665250000|2021-12-16 14:34:10|90156.8|90131.8|90157.4|90132.4|90201|90151.7|90156.4|90120.3|63
1639665260000|2021-12-16 14:34:20|90157.5|90132.5|90151|90126|90162.9|90132.5|90150|90104.2|61
1639665270000|2021-12-16 14:34:30|90163.5|90113.5|90144.5|90119.5|90163.5|90125.3|90143.4|90112.2|55
1639665280000|2021-12-16 14:34:40|90145|90120|90167.3|90117.3|90171.3|90130.2|90144.9|90110.2|63
1639665290000|2021-12-16 14:34:50|90167.5|90117.5|90158|90108|90167.5|90124.9|90146.3|90107.7|67
1639665300000|2021-12-16 14:35:00|90158.1|90108.1|90152.2|90127.2|90164.6|90130.4|90151.4|90104.2|65
1639665310000|2021-12-16 14:35:10|90152|90127|90155.6|90105.6|90161.8|90129.7|90145.4|90105.4|61
1639665320000|2021-12-16 14:35:20|90154.9|90104.9|90135|90110|90157.4|90116.8|90134.2|90102.5|53
1639665330000|2021-12-16 14:35:30|90135.2|90110.2|90132.6|90107.6|90150.1|90117.1|90132.5|90098.4|60
1639665340000|2021-12-16 14:35:40|90135.1|90110.1|90132.7|90107.7|90135.1|90110.1|90130.2|90105.2|51
1639665350000|2021-12-16 14:35:50|90135.1|90110.1|90136.6|90111.6|90137.6|90112.6|90133.7|90108.7|50
1639665360000|2021-12-16 14:36:00|90136.8|90111.8|90140.6|90115.6|90152.5|90119.5|90130.4|90099.9|61
1639665370000|2021-12-16 14:36:10|90140.7|90115.7|90136.6|90111.6|90146.4|90121.4|90134.4|90109.4|56
1639665380000|2021-12-16 14:36:20|90136.2|90111.2|90135.4|90110.4|90137.2|90112.2|90135.1|90110.1|48
1639665390000|2021-12-16 14:36:30|90135.1|90110.1|90131.4|90106.4|90137.9|90112.9|90130.6|90105.6|53
1639665400000|2021-12-16 14:36:40|90131.9|90106.9|90140.9|90115.9|90141.6|90116.6|90130.4|90105.4|57
1639665410000|2021-12-16 14:36:50|90141|90116|90137.5|90112.5|90141|90116|90133|90108|62
1639665420000|2021-12-16 14:37:00|90136.8|90111.8|90119.2|90094.2|90136.8|90111.8|90117.1|90092.1|58
1639665430000|2021-12-16 14:37:10|90120.9|90095.9|90159.8|90109.8|90160.9|90110.9|90120.9|90082.7|61
1639665440000|2021-12-16 14:37:20|90159.4|90109.4|90173.4|90123.4|90179.7|90142.4|90159.4|90109.4|68
1639665450000|2021-12-16 14:37:30|90174.8|90124.8|90177.8|90152.8|90185.1|90154.1|90170.8|90124.8|64
1639665460000|2021-12-16 14:37:40|90177.5|90152.5|90208|90158|90214.5|90169|90174.1|90132.9|71
1639665470000|2021-12-16 14:37:50|90207.3|90157.3|90186.1|90136.1|90208.7|90158.7|90180.8|90134.9|66
1639665480000|2021-12-16 14:38:00|90186|90136|90149.8|90124.8|90190.7|90140.7|90149.8|90117.3|66
1639665490000|2021-12-16 14:38:10|90148.8|90123.8|90159.3|90109.3|90165.9|90126.7|90145.7|90108.6|72
1639665500000|2021-12-16 14:38:20|90159.4|90109.4|90174.5|90124.5|90174.5|90124.5|90159.4|90109.4|61
1639665510000|2021-12-16 14:38:30|90174.8|90124.8|90162.2|90137.2|90175.4|90137.6|90162.2|90121.8|41
1639665520000|2021-12-16 14:38:40|90162|90137|90186.1|90136.1|90186.1|90148.3|90161.9|90135.9|51
1639665530000|2021-12-16 14:38:50|90186.4|90136.4|90176.8|90151.8|90191.5|90153|90171.6|90136.1|51
1639665540000|2021-12-16 14:39:00|90177.3|90152.3|90177.2|90152.2|90178.4|90153.4|90175.8|90150.8|49
1639665550000|2021-12-16 14:39:10|90177.5|90152.5|90180.4|90155.4|90182.1|90157.1|90171.7|90146.7|54
1639665560000|2021-12-16 14:39:20|90181.4|90156.4|90178|90153|90183.4|90158.4|90175.9|90150.9|61
1639665570000|2021-12-16 14:39:30|90179.7|90154.7|90190.3|90165.3|90190.3|90165.3|90178.9|90153.9|55
1639665580000|2021-12-16 14:39:40|90187.7|90162.7|90190|90165|90202.6|90167.5|90187.6|90150|63
1639665590000|2021-12-16 14:39:50|90189.7|90164.7|90189.3|90164.3|90194.4|90169.4|90188.3|90163.3|45
1639665600000|2021-12-16 14:40:00|90188.7|90163.7|90196.6|90146.6|90199.6|90163.7|90178.6|90141.9|70
1639665610000|2021-12-16 14:40:10|90196.4|90146.4|90212.2|90187.2|90224.6|90192.2|90185.2|90145.2|71
1639665620000|2021-12-16 14:40:20|90212|90187|90211.6|90186.6|90214.4|90189.4|90209.9|90184.9|63
1639665630000|2021-12-16 14:40:30|90212.6|90187.6|90212.4|90187.4|90231.5|90192.3|90210.4|90175.8|68
1639665640000|2021-12-16 14:40:40|90211.9|90186.9|90259.2|90209.2|90265.3|90215.3|90208.2|90173.8|68
1639665650000|2021-12-16 14:40:50|90261.5|90211.5|90253.6|90203.6|90262.8|90212.8|90251.9|90201.9|63
1639665660000|2021-12-16 14:41:00|90255.6|90205.6|90254.2|90204.2|90256.4|90206.4|90245.4|90195.4|70
1639665670000|2021-12-16 14:41:10|90254.8|90204.8|90261.8|90211.8|90262.6|90212.6|90252.3|90202.3|64
1639665680000|2021-12-16 14:41:20|90262|90212|90282.1|90232.1|90295.9|90245.9|90257.2|90207.2|71
1639665690000|2021-12-16 14:41:30|90282.6|90232.6|90273.2|90223.2|90282.6|90232.6|90271.7|90221.7|66
1639665700000|2021-12-16 14:41:40|90272.5|90222.5|90269.4|90219.4|90275.3|90225.3|90268.1|90218.1|65
1639665710000|2021-12-16 14:41:50|90268.9|90218.9|90277.1|90227.1|90279.6|90229.6|90268.7|90218.7|64
1639665720000|2021-12-16 14:42:00|90277.4|90227.4|90255.3|90205.3|90277.6|90227.6|90253.7|90203.7|63
1639665730000|2021-12-16 14:42:10|90255.5|90205.5|90247.8|90197.8|90255.5|90205.5|90240.8|90190.8|68
1639665740000|2021-12-16 14:42:20|90247.5|90197.5|90248.7|90198.7|90249|90199|90242.4|90192.4|62
1639665750000|2021-12-16 14:42:30|90248.2|90198.2|90242.6|90192.6|90249.1|90199.1|90240.8|90190.8|59
1639665760000|2021-12-16 14:42:40|90242.3|90192.3|90261.5|90211.5|90264.8|90214.8|90241|90191|60
1639665770000|2021-12-16 14:42:50|90261.6|90211.6|90291.7|90241.7|90292.7|90242.7|90254.7|90210.6|69
1639665780000|2021-12-16 14:43:00|90291.5|90241.5|90282.2|90232.2|90297.1|90247.1|90281|90231|60
1639665790000|2021-12-16 14:43:10|90277.8|90227.8|90292.3|90242.3|90292.3|90242.3|90276.2|90226.2|67
1639665800000|2021-12-16 14:43:20|90292|90242|90287.1|90237.1|90295.5|90245.5|90285.1|90235.1|60
1639665810000|2021-12-16 14:43:30|90287.7|90237.7|90253.4|90203.4|90291.7|90241.7|90249.9|90202.4|63
1639665820000|2021-12-16 14:43:40|90253.7|90203.7|90249.4|90199.4|90257.7|90207.7|90246.6|90196.6|63
1639665830000|2021-12-16 14:43:50|90249.3|90199.3|90250.2|90200.2|90254.6|90204.6|90247|90197|52
1639665840000|2021-12-16 14:44:00|90248.7|90198.7|90264.7|90214.7|90267.2|90217.2|90248.7|90198.7|62
1639665850000|2021-12-16 14:44:10|90264.9|90214.9|90244.1|90194.1|90265.7|90215.7|90238.7|90188.7|71
1639665860000|2021-12-16 14:44:20|90245.3|90195.3|90260.1|90210.1|90266.6|90216.6|90233.9|90183.9|73
1639665870000|2021-12-16 14:44:30|90259.4|90209.4|90274.9|90224.9|90275.2|90225.2|90254.6|90204.6|72
1639665880000|2021-12-16 14:44:40|90271.6|90221.6|90259.7|90209.7|90274.6|90224.6|90259.5|90209.5|74
1639665890000|2021-12-16 14:44:50|90260|90210|90257|90207|90261.4|90211.4|90256.7|90206.7|56
1639665900000|2021-12-16 14:45:00|90256.7|90206.7|90250.6|90200.6|90256.7|90206.7|90225.8|90175.8|71
1639665910000|2021-12-16 14:45:10|90250.1|90200.1|90240.2|90190.2|90250.3|90200.3|90233.8|90183.8|68
1639665920000|2021-12-16 14:45:20|90240.3|90190.3|90239.1|90189.1|90240.3|90190.3|90232.6|90182.6|56
1639665930000|2021-12-16 14:45:30|90238.7|90188.7|90234.6|90184.6|90238.7|90188.7|90228.6|90178.6|64
1639665940000|2021-12-16 14:45:40|90234.2|90184.2|90222.9|90172.9|90234.2|90184.2|90222.9|90172.9|60
1639665950000|2021-12-16 14:45:50|90223.1|90173.1|90202.5|90152.5|90223.3|90173.3|90193.8|90143.8|64
1639665960000|2021-12-16 14:46:00|90202.8|90152.8|90242.7|90192.7|90242.7|90192.7|90195.3|90145.3|77
1639665970000|2021-12-16 14:46:10|90241.2|90191.2|90245.8|90220.8|90257.9|90220.8|90231.4|90181.4|75
1639665980000|2021-12-16 14:46:20|90246.4|90221.4|90247.6|90197.6|90271.2|90221.7|90246.4|90196.9|73
1639665990000|2021-12-16 14:46:30|90247.7|90197.7|90243.9|90193.9|90247.7|90197.7|90243.3|90193.3|64
1639666000000|2021-12-16 14:46:40|90243.6|90193.6|90225|90175|90243.6|90193.6|90202.7|90160.7|61
1639666010000|2021-12-16 14:46:50|90222.6|90172.6|90213.2|90163.2|90238.8|90188.8|90212.7|90162.7|73
1639666020000|2021-12-16 14:47:00|90213.3|90163.3|90240|90190|90240.5|90190.5|90206.5|90156.5|76
1639666030000|2021-12-16 14:47:10|90240.2|90190.2|90240.9|90190.9|90253.2|90203.2|90239.4|90189.4|67
1639666040000|2021-12-16 14:47:20|90240.2|90190.2|90242.9|90192.9|90243.2|90193.2|90237.4|90187.4|55
1639666050000|2021-12-16 14:47:30|90242.1|90192.1|90248.1|90198.1|90262.9|90212.9|90224.8|90174.8|56
1639666060000|2021-12-16 14:47:40|90247.2|90197.2|90242|90192|90253.8|90205.8|90228.4|90184.6|70
1639666070000|2021-12-16 14:47:50|90241.6|90191.6|90243.6|90193.6|90259.9|90209.9|90234.8|90187.4|57
1639666080000|2021-12-16 14:48:00|90242.3|90192.3|90229.1|90179.1|90259.9|90209.9|90215.8|90177|73
1639666090000|2021-12-16 14:48:10|90230.1|90180.1|90226.7|90176.7|90230.4|90180.4|90221.2|90171.2|68
1639666100000|2021-12-16 14:48:20|90226.6|90176.6|90219.8|90169.8|90253.8|90209.8|90216.6|90166.6|75
1639666110000|2021-12-16 14:48:30|90220|90170|90196|90146|90227.4|90177.4|90194.8|90144.8|75
1639666120000|2021-12-16 14:48:40|90196.4|90146.4|90191.2|90141.2|90210.6|90160.6|90188.6|90138.6|73
1639666130000|2021-12-16 14:48:50|90191.3|90141.3|90202.4|90152.4|90204.4|90154.4|90183.5|90133.5|69
1639666140000|2021-12-16 14:49:00|90205.2|90155.2|90181.3|90131.3|90212.6|90162.6|90180.8|90130.8|77
1639666150000|2021-12-16 14:49:10|90181.1|90131.1|90183.2|90133.2|90184.4|90134.4|90180.8|90130.8|50
1639666160000|2021-12-16 14:49:20|90183.1|90133.1|90184.9|90159.9|90194.8|90159.9|90181.5|90131.5|41
1639666170000|2021-12-16 14:49:30|90187.7|90162.7|90205.3|90155.3|90215|90165.3|90177.7|90140.6|70
1639666180000|2021-12-16 14:49:40|90204.4|90154.4|90218.8|90168.8|90222.3|90172.3|90202.7|90152.7|70
1639666190000|2021-12-16 14:49:50|90215.3|90165.3|90196|90146|90215.9|90165.9|90194.5|90144.5|67
1639666200000|2021-12-16 14:50:00|90194.4|90144.4|90211.6|90161.6|90214.2|90171.6|90193.9|90143.9|69
1639666210000|2021-12-16 14:50:10|90211.5|90161.5|90217.7|90167.7|90217.7|90167.7|90209|90159|62
1639666220000|2021-12-16 14:50:20|90217.3|90167.3|90232.3|90182.3|90232.4|90192|90216.6|90167.1|60
1639666230000|2021-12-16 14:50:30|90232.4|90182.4|90212|90187|90235.8|90187.7|90207.9|90168.9|70
1639666240000|2021-12-16 14:50:40|90211.9|90186.9|90237.7|90187.7|90238.1|90201|90211.2|90185.3|54
1639666250000|2021-12-16 14:50:50|90238.2|90188.2|90231.7|90181.7|90240|90203.2|90220.8|90181|51
1639666260000|2021-12-16 14:51:00|90229.6|90179.6|90235.4|90185.4|90239.1|90198.5|90217|90178.7|60
1639666270000|2021-12-16 14:51:10|90235.9|90185.9|90239.5|90189.5|90239.5|90189.5|90235.3|90185.3|49
1639666280000|2021-12-16 14:51:20|90240|90190|90226.4|90201.4|90241.8|90204.8|90226.4|90189.1|43
1639666290000|2021-12-16 14:51:30|90226.5|90201.5|90228.1|90178.1|90237.6|90201.6|90214.9|90178|60
1639666300000|2021-12-16 14:51:40|90228|90178|90226.7|90176.7|90228.4|90178.4|90226.7|90176.7|40
1639666310000|2021-12-16 14:51:50|90226.3|90176.3|90210.7|90185.7|90226.8|90186.2|90210.7|90173.4|40
1639666320000|2021-12-16 14:52:00|90210.8|90185.8|90216.6|90191.6|90233.5|90203.7|90209.1|90181.9|65
1639666330000|2021-12-16 14:52:10|90216.3|90191.3|90220.2|90195.2|90220.7|90195.7|90210.2|90185.2|64
1639666340000|2021-12-16 14:52:20|90220.1|90195.1|90216.4|90191.4|90230|90195.2|90215.2|90178.4|48
1639666350000|2021-12-16 14:52:30|90214.7|90189.7|90228.3|90178.3|90230.2|90202.1|90213.4|90178.3|62
1639666360000|2021-12-16 14:52:40|90228.1|90178.1|90244.8|90194.8|90247.8|90205.3|90213.5|90178.1|61
1639666370000|2021-12-16 14:52:50|90245.3|90195.3|90237.1|90187.1|90249.2|90208.4|90233.4|90187.1|62
1639666380000|2021-12-16 14:53:00|90236|90186|90225.3|90200.3|90237.5|90202.7|90223.9|90186|55
1639666390000|2021-12-16 14:53:10|90225.8|90200.8|90242.8|90192.8|90245.2|90207.4|90225.3|90192.5|52
1639666400000|2021-12-16 14:53:20|90243.1|90193.1|90228.8|90203.8|90245.8|90205.2|90228.8|90192|43
1639666410000|2021-12-16 14:53:30|90229.7|90204.7|90220|90195|90242.8|90205.4|90220|90190.1|52
1639666420000|2021-12-16 14:53:40|90222.9|90197.9|90236.4|90186.4|90237.8|90201.6|90218.4|90186.1|66
1639666430000|2021-12-16 14:53:50|90237.3|90187.3|90220.1|90195.1|90237.3|90198|90219.7|90183.7|52
1639666440000|2021-12-16 14:54:00|90219.8|90194.8|90222.9|90197.9|90226.8|90201.8|90219.8|90194.8|63
1639666450000|2021-12-16 14:54:10|90222.3|90197.3|90219.5|90194.5|90231.8|90197.3|90218.3|90180.6|58
1639666460000|2021-12-16 14:54:20|90219.4|90194.4|90218.3|90193.3|90222.3|90197.3|90218|90193|51
1639666470000|2021-12-16 14:54:30|90217.9|90192.9|90216.3|90191.3|90219|90194|90213.7|90188.7|51
1639666480000|2021-12-16 14:54:40|90216.4|90191.4|90226.9|90201.9|90228.4|90203.4|90215.5|90190.5|55
1639666490000|2021-12-16 14:54:50|90223.5|90198.5|90230.6|90180.6|90232.6|90198.5|90214.6|90176.4|68
1639666500000|2021-12-16 14:55:00|90230|90180|90221.7|90196.7|90231.4|90196.8|90217.5|90179.9|56
1639666510000|2021-12-16 14:55:10|90222.1|90197.1|90230.3|90205.3|90231.6|90206.6|90221.8|90196.8|51
1639666520000|2021-12-16 14:55:20|90230.8|90205.8|90261|90236|90278.6|90240.5|90230.3|90204.3|69
1639666530000|2021-12-16 14:55:30|90261.3|90236.3|90291|90266|90298.1|90266.7|90260.6|90235.6|70
1639666540000|2021-12-16 14:55:40|90291.3|90266.3|90284.2|90234.2|90303.1|90266.3|90281.9|90231.9|69
1639666550000|2021-12-16 14:55:50|90283.8|90233.8|90292.5|90242.5|90300.5|90254.6|90279.6|90233|66
1639666560000|2021-12-16 14:56:00|90276.2|90251.2|90305.3|90255.3|90307.6|90268.2|90273.7|90237.3|69
1639666570000|2021-12-16 14:56:10|90305|90255|90305.8|90255.8|90311|90261|90301.8|90251.8|66
1639666580000|2021-12-16 14:56:20|90305.9|90255.9|90296.6|90271.6|90309.8|90273.2|90293|90252|71
1639666590000|2021-12-16 14:56:30|90297.6|90272.6|90300.9|90250.9|90301.4|90272.8|90278.9|90231|74
1639666600000|2021-12-16 14:56:40|90300.6|90250.6|90291.2|90241.2|90306.6|90256.6|90291.2|90241.2|62
1639666610000|2021-12-16 14:56:50|90291.9|90241.9|90288.1|90238.1|90291.9|90241.9|90282.6|90232.6|61
1639666620000|2021-12-16 14:57:00|90286.3|90236.3|90282.8|90232.8|90286.3|90243.8|90264.7|90225.9|60
1639666630000|2021-12-16 14:57:10|90285.4|90235.4|90273.6|90223.6|90286.6|90250.6|90264.4|90219.1|72
1639666640000|2021-12-16 14:57:20|90271.5|90221.5|90262.8|90212.8|90271.5|90231.7|90255.1|90211.9|62
1639666650000|2021-12-16 14:57:30|90263.5|90213.5|90260.7|90235.7|90275.1|90237.9|90256.7|90213|64
1639666660000|2021-12-16 14:57:40|90260.3|90235.3|90260.9|90235.9|90273.9|90240.4|90258.5|90223.4|67
1639666670000|2021-12-16 14:57:50|90261|90236|90287.8|90237.8|90288.6|90249.7|90259.2|90232.8|55
1639666680000|2021-12-16 14:58:00|90287.9|90237.9|90270.9|90245.9|90287.9|90248.4|90266.9|90224.9|61
1639666690000|2021-12-16 14:58:10|90270.8|90245.8|90271.9|90246.9|90278.3|90253.3|90267.2|90242.2|66
1639666700000|2021-12-16 14:58:20|90271.7|90246.7|90281.7|90231.7|90282.2|90248.5|90261.3|90224.9|74
1639666710000|2021-12-16 14:58:30|90281.9|90231.9|90284.9|90234.9|90297.7|90259.6|90269.9|90231.1|65
1639666720000|2021-12-16 14:58:40|90284.7|90234.7|90263.8|90238.8|90284.7|90244.8|90263.3|90231.8|57
1639666730000|2021-12-16 14:58:50|90264.2|90239.2|90268.7|90243.7|90269.2|90244.2|90262.7|90237.7|59
1639666740000|2021-12-16 14:59:00|90267.8|90242.8|90271.9|90246.9|90272.5|90247.5|90257.4|90212.4|62
1639666750000|2021-12-16 14:59:10|90271.7|90246.7|90275|90250|90289.4|90253.2|90271.2|90237|60
1639666760000|2021-12-16 14:59:20|90275.1|90250.1|90279.6|90254.6|90301.3|90261.4|90269.6|90226.2|69
1639666770000|2021-12-16 14:59:30|90280.1|90255.1|90272.1|90247.1|90280.7|90255.1|90267|90229.5|71
1639666780000|2021-12-16 14:59:40|90272.9|90247.9|90284.9|90259.9|90297.5|90261.1|90272|90230.3|64
1639666790000|2021-12-16 14:59:50|90283.4|90258.4|90288.7|90263.7|90289.9|90264.9|90283.4|90258.4|55
1639666800000|2021-12-16 15:00:00|90290|90265|90290.1|90265.1|90303.7|90266.3|90282.2|90238.3|75
1639666810000|2021-12-16 15:00:10|90288.9|90263.9|90272.1|90247.1|90299.6|90263.9|90271.1|90246.1|71
1639666820000|2021-12-16 15:00:20|90270.7|90245.7|90257.1|90232.1|90275.4|90249.2|90252.3|90213.6|73
1639666830000|2021-12-16 15:00:30|90256.6|90231.6|90238.6|90213.6|90257|90232|90236.5|90211.5|68
1639666840000|2021-12-16 15:00:40|90242.6|90217.6|90241.6|90216.6|90245.5|90220.5|90240.5|90215.5|62
1639666850000|2021-12-16 15:00:50|90242.5|90217.5|90217.2|90192.2|90242.5|90217.5|90216.3|90181.3|68
1639666860000|2021-12-16 15:01:00|90217|90192|90237.1|90212.1|90243.6|90213.6|90216.5|90191.5|65
1639666870000|2021-12-16 15:01:10|90236.4|90211.4|90238.7|90213.7|90254.2|90217.5|90235.2|90197.3|66
1639666880000|2021-12-16 15:01:20|90238.8|90213.8|90246.6|90221.6|90260.9|90225.5|90238.8|90204.9|59
1639666890000|2021-12-16 15:01:30|90246.5|90221.5|90245|90220|90257.1|90223.5|90241.2|90200.4|60
1639666900000|2021-12-16 15:01:40|90244.6|90219.6|90245.9|90220.9|90248.1|90223.1|90244.6|90219.6|53
1639666910000|2021-12-16 15:01:50|90246|90221|90235.6|90210.6|90255|90221.3|90234.8|90204.4|51
1639666920000|2021-12-16 15:02:00|90235.9|90210.9|90234.7|90209.7|90251|90215.1|90232|90194.4|64
1639666930000|2021-12-16 15:02:10|90234.6|90209.6|90235.3|90210.3|90247.8|90212.6|90233.6|90193.2|59
1639666940000|2021-12-16 15:02:20|90235.2|90210.2|90254.1|90229.1|90272.7|90237.1|90229.6|90204.2|73
1639666950000|2021-12-16 15:02:30|90253|90228|90249.2|90224.2|90261.3|90228.1|90243.3|90208.6|76
1639666960000|2021-12-16 15:02:40|90249|90224|90280.2|90230.2|90286.6|90246|90247.7|90220.5|67
1639666970000|2021-12-16 15:02:50|90279.7|90229.7|90243.3|90218.3|90279.7|90235.5|90243.3|90211.4|71
1639666980000|2021-12-16 15:03:00|90243.5|90218.5|90275.6|90225.6|90283.8|90233.8|90233.6|90206.2|68
1639666990000|2021-12-16 15:03:10|90274.3|90224.3|90250.7|90225.7|90274.5|90227.8|90247.3|90211.6|61
1639667000000|2021-12-16 15:03:20|90251.2|90226.2|90254|90204|90269.6|90233.4|90250.9|90202.2|56
1639667010000|2021-12-16 15:03:30|90253.9|90203.9|90264.9|90214.9|90265|90219.8|90241.9|90198.5|63
1639667020000|2021-12-16 15:03:40|90265.3|90215.3|90254.3|90204.3|90270.1|90220.1|90253.9|90203.9|64
1639667030000|2021-12-16 15:03:50|90254.4|90204.4|90249|90224|90258.2|90225.1|90237.5|90201.8|58
1639667040000|2021-12-16 15:04:00|90248.4|90223.4|90264.2|90214.2|90277.2|90232.8|90248.2|90214.1|64
1639667050000|2021-12-16 15:04:10|90264|90214|90263.9|90238.9|90276.8|90238.9|90251.3|90209.8|66
1639667060000|2021-12-16 15:04:20|90279.5|90229.5|90274.3|90249.3|90289.6|90252.5|90272.5|90229.5|65
1639667070000|2021-12-16 15:04:30|90274.1|90249.1|90288.9|90238.9|90297.4|90258|90266.1|90238.7|67
1639667080000|2021-12-16 15:04:40|90289|90239|90267.9|90242.9|90290.2|90243.1|90267.9|90230|58
1639667090000|2021-12-16 15:04:50|90267.8|90242.8|90276.5|90251.5|90284.3|90253.8|90267.8|90229.8|63
1639667100000|2021-12-16 15:05:00|90276.6|90251.6|90257.9|90232.9|90284.9|90251.6|90255.8|90218.6|59
1639667110000|2021-12-16 15:05:10|90259.5|90234.5|90284.7|90234.7|90285.6|90238.8|90259.5|90226.2|65
1639667120000|2021-12-16 15:05:20|90284.4|90234.4|90270.8|90245.8|90284.4|90247.5|90267.4|90229.9|55
1639667130000|2021-12-16 15:05:30|90270.7|90245.7|90295.1|90245.1|90295.1|90256.9|90268.8|90229.4|66
1639667140000|2021-12-16 15:05:40|90294.6|90244.6|90281.1|90256.1|90311.7|90268.9|90279.8|90244.5|74
1639667150000|2021-12-16 15:05:50|90281.2|90256.2|90273.7|90248.7|90289.8|90256.2|90271.3|90234.5|64
1639667160000|2021-12-16 15:06:00|90273|90248|90264.9|90214.9|90282.9|90248|90263.3|90214.9|72
1639667170000|2021-12-16 15:06:10|90262.1|90212.1|90257.7|90207.7|90262.1|90212.1|90245.8|90195.8|71
1639667180000|2021-12-16 15:06:20|90257.9|90207.9|90272.8|90222.8|90276.8|90226.8|90257.9|90207.9|66
1639667190000|2021-12-16 15:06:30|90272.6|90222.6|90268.4|90218.4|90276.8|90243.1|90263.2|90215.9|65
1639667200000|2021-12-16 15:06:40|90267.4|90217.4|90262.5|90212.5|90267.4|90227|90248.6|90202.2|73
1639667210000|2021-12-16 15:06:50|90261.9|90211.9|90265.2|90240.2|90278|90240.2|90251.5|90211.2|72
1639667220000|2021-12-16 15:07:00|90268.2|90243.2|90280|90230|90287.5|90254.1|90268.2|90226.6|68
1639667230000|2021-12-16 15:07:10|90279.8|90229.8|90286.5|90236.5|90290.7|90240.7|90279.2|90229.2|64
1639667240000|2021-12-16 15:07:20|90284.5|90234.5|90289.4|90239.4|90304.4|90263|90272.4|90231.7|72
1639667250000|2021-12-16 15:07:30|90270.9|90245.9|90259|90234|90282.7|90247.8|90257.9|90223.4|62
1639667260000|2021-12-16 15:07:40|90259.4|90234.4|90259.4|90234.4|90262.5|90237.5|90257.5|90232.5|64
1639667270000|2021-12-16 15:07:50|90259.9|90234.9|90262.2|90237.2|90268.1|90243.1|90252|90227|70
1639667280000|2021-12-16 15:08:00|90262.8|90237.8|90252.3|90227.3|90265.5|90240.5|90252.3|90227.3|74
1639667290000|2021-12-16 15:08:10|90251.7|90226.7|90259.2|90234.2|90264.2|90239.2|90237.6|90212.6|76
1639667300000|2021-12-16 15:08:20|90258.4|90233.4|90257.6|90232.6|90261.8|90236.8|90257|90232|64
1639667310000|2021-12-16 15:08:30|90257.1|90232.1|90262.5|90237.5|90270.4|90245.4|90254.8|90229.8|65
1639667320000|2021-12-16 15:08:40|90261.3|90236.3|90257.7|90232.7|90261.3|90236.3|90245.6|90220.6|62
1639667330000|2021-12-16 15:08:50|90258.5|90233.5|90283.3|90258.3|90285.1|90260.1|90251.9|90226.9|63
1639667340000|2021-12-16 15:09:00|90282.4|90257.4|90282.1|90257.1|90304.6|90266.2|90278.5|90244.5|69
1639667350000|2021-12-16 15:09:10|90294.7|90244.7|90277.4|90252.4|90310.3|90268.9|90277.4|90244.6|72
1639667360000|2021-12-16 15:09:20|90276.4|90251.4|90297.2|90272.2|90302|90274.6|90270.3|90235.2|76
1639667370000|2021-12-16 15:09:30|90296.4|90271.4|90302|90277|90307.2|90282.2|90296.4|90271.4|66
1639667380000|2021-12-16 15:09:40|90301.7|90276.7|90306.6|90281.6|90309.4|90284.4|90301.7|90276.7|55
1639667390000|2021-12-16 15:09:50|90306.4|90281.4|90305.3|90280.3|90312.2|90287.2|90303.7|90278.7|69
1639667400000|2021-12-16 15:10:00|90306.1|90281.1|90305.3|90280.3|90314.2|90289.2|90300.8|90275.8|72
1639667410000|2021-12-16 15:10:10|90306.3|90281.3|90306.8|90281.8|90310.5|90285.5|90303.5|90278.5|69
1639667420000|2021-12-16 15:10:20|90306.7|90281.7|90301.9|90276.9|90309.7|90284.7|90300.8|90275.8|64
1639667430000|2021-12-16 15:10:30|90301.6|90276.6|90298.7|90273.7|90303.3|90278.3|90298.4|90273.4|55
1639667440000|2021-12-16 15:10:40|90299.4|90274.4|90298.3|90273.3|90302.3|90277.3|90295.8|90270.8|60
1639667450000|2021-12-16 15:10:50|90298.4|90273.4|90299.7|90274.7|90299.9|90274.9|90296.1|90271.1|35
1639667460000|2021-12-16 15:11:00|90299.2|90274.2|90300.2|90275.2|90308.1|90283.1|90298.5|90273.5|68
1639667470000|2021-12-16 15:11:10|90300.1|90275.1|90309.5|90284.5|90309.5|90284.5|90294.9|90269.9|70
1639667480000|2021-12-16 15:11:20|90308|90283|90300.2|90275.2|90310.2|90285.2|90298.3|90273.3|67
1639667490000|2021-12-16 15:11:30|90299.3|90274.3|90289.3|90264.3|90299.3|90274.3|90284.8|90259.8|64
1639667500000|2021-12-16 15:11:40|90289.4|90264.4|90281.4|90256.4|90289.7|90264.7|90275.3|90250.3|66
1639667510000|2021-12-16 15:11:50|90280.9|90255.9|90292.8|90267.8|90298.6|90273.6|90280.8|90255.8|66
1639667520000|2021-12-16 15:12:00|90295|90270|90298.3|90273.3|90301.1|90276.1|90293.7|90268.7|61
1639667530000|2021-12-16 15:12:10|90297.4|90272.4|90294.7|90269.7|90299.4|90274.4|90292.4|90267.4|57
1639667540000|2021-12-16 15:12:20|90294.6|90269.6|90292.8|90267.8|90295.6|90270.6|90291.5|90266.5|51
1639667550000|2021-12-16 15:12:30|90293.9|90268.9|90293.7|90268.7|90293.9|90268.9|90292.1|90267.1|39
1639667560000|2021-12-16 15:12:40|90293.5|90268.5|90285.6|90260.6|90293.9|90268.9|90285.6|90260.6|51
1639667570000|2021-12-16 15:12:50|90286.6|90261.6|90283.3|90258.3|90288.5|90263.5|90280.3|90255.3|56
1639667580000|2021-12-16 15:13:00|90283.9|90258.9|90286|90261|90292.4|90267.4|90279.3|90254.3|72
1639667590000|2021-12-16 15:13:10|90285.2|90260.2|90291.1|90266.1|90292.5|90267.5|90281.7|90256.7|69
1639667600000|2021-12-16 15:13:20|90290.5|90265.5|90286.5|90261.5|90300.6|90275.6|90286.5|90261.5|60
1639667610000|2021-12-16 15:13:30|90285.8|90260.8|90292.3|90267.3|90292.5|90267.5|90284.9|90259.9|53
1639667620000|2021-12-16 15:13:40|90292.7|90267.7|90288.5|90263.5|90293.7|90268.7|90286.2|90261.2|68
1639667630000|2021-12-16 15:13:50|90288.6|90263.6|90291.7|90266.7|90293.5|90268.5|90282.7|90257.7|54
1639667640000|2021-12-16 15:14:00|90292.2|90267.2|90289.8|90264.8|90294.7|90269.7|90282|90257|63
1639667650000|2021-12-16 15:14:10|90289.2|90264.2|90286|90261|90295.7|90264.6|90281.2|90245.7|60
1639667660000|2021-12-16 15:14:20|90287.2|90262.2|90307.4|90282.4|90310.4|90285.4|90284.3|90259.3|67
1639667670000|2021-12-16 15:14:30|90305.9|90280.9|90304.5|90279.5|90319.3|90283.9|90301.7|90268.7|62
1639667680000|2021-12-16 15:14:40|90303.2|90278.2|90307.1|90282.1|90309.6|90284.6|90301.1|90276.1|64
1639667690000|2021-12-16 15:14:50|90307.6|90282.6|90308.4|90283.4|90309.1|90284.1|90303.2|90278.2|60
1639667700000|2021-12-16 15:15:00|90305.3|90280.3|90293|90268|90315.6|90290.6|90290.7|90265.7|70
1639667710000|2021-12-16 15:15:10|90292.9|90267.9|90298.7|90273.7|90300.5|90275.5|90290.4|90265.4|58
1639667720000|2021-12-16 15:15:20|90298.3|90273.3|90303.1|90278.1|90304.8|90279.8|90290.2|90265.2|68
1639667730000|2021-12-16 15:15:30|90301.8|90276.8|90301.6|90276.6|90303.5|90278.5|90298.7|90273.7|55
1639667740000|2021-12-16 15:15:40|90302.4|90277.4|90299.7|90274.7|90302.5|90277.5|90299.6|90274.6|43
1639667750000|2021-12-16 15:15:50|90299.5|90274.5|90294|90269|90306.6|90275.3|90289.5|90256.6|50
1639667760000|2021-12-16 15:16:00|90293.8|90268.8|90292.9|90267.9|90294.4|90269.4|90291.2|90266.2|49
1639667770000|2021-12-16 15:16:10|90292.5|90267.5|90298.6|90273.6|90299.8|90274.8|90292.3|90267.3|61
1639667780000|2021-12-16 15:16:20|90298.2|90273.2|90304.2|90279.2|90304.9|90279.9|90298.2|90273.2|45
1639667790000|2021-12-16 15:16:30|90304.1|90279.1|90302.9|90277.9|90306.1|90281.1|90302.9|90277.9|39
1639667800000|2021-12-16 15:16:40|90302.8|90277.8|90295.4|90270.4|90304.7|90279.7|90295.1|90270.1|62
1639667810000|2021-12-16 15:16:50|90294.8|90269.8|90293.4|90268.4|90296.5|90271.5|90287|90262|61
1639667820000|2021-12-16 15:17:00|90289.3|90264.3|90287.5|90262.5|90290.2|90265.2|90286.5|90261.5|47
1639667830000|2021-12-16 15:17:10|90287.3|90262.3|90294.5|90269.5|90295.3|90270.3|90287.3|90262.3|33
1639667840000|2021-12-16 15:17:20|90294|90269|90297.6|90272.6|90299.9|90274.9|90294|90269|42
1639667850000|2021-12-16 15:17:30|90297|90272|90299.4|90274.4|90300.3|90275.3|90293.5|90268.5|45
1639667860000|2021-12-16 15:17:40|90298.5|90273.5|90311.1|90286.1|90332.4|90296|90297.9|90272.7|67
1639667870000|2021-12-16 15:17:50|90310.6|90285.6|90310.4|90285.4|90314.6|90289.6|90307.1|90282.1|59
1639667880000|2021-12-16 15:18:00|90313|90288|90308.8|90283.8|90319|90294|90308|90283|72
1639667890000|2021-12-16 15:18:10|90310.1|90285.1|90304.1|90279.1|90317|90292|90302.8|90277.8|63
1639667900000|2021-12-16 15:18:20|90304.6|90279.6|90310|90285|90312.4|90287.4|90302|90277|65
1639667910000|2021-12-16 15:18:30|90309.9|90284.9|90306.8|90281.8|90310.9|90285.9|90301|90276|69
1639667920000|2021-12-16 15:18:40|90305.4|90280.4|90302.8|90277.8|90310.8|90285.8|90302.8|90277.8|68
1639667930000|2021-12-16 15:18:50|90302.5|90277.5|90297.3|90272.3|90303.3|90278.3|90297.3|90272.3|49
1639667940000|2021-12-16 15:19:00|90299.6|90274.6|90296.7|90271.7|90303.1|90278.1|90296.4|90271.4|53
1639667950000|2021-12-16 15:19:10|90297.4|90272.4|90296.2|90271.2|90303.8|90278.8|90294.8|90269.8|57
1639667960000|2021-12-16 15:19:20|90294.4|90269.4|90291.2|90266.2|90295|90270|90287.9|90262.9|50
1639667970000|2021-12-16 15:19:30|90292.2|90267.2|90296.9|90271.9|90296.9|90271.9|90290.9|90265.9|44
1639667980000|2021-12-16 15:19:40|90295.8|90270.8|90289.3|90264.3|90296.5|90271.5|90289.2|90264.2|45
1639667990000|2021-12-16 15:19:50|90288.9|90263.9|90293.3|90268.3|90295.8|90270.8|90288.1|90263.1|49
1639668000000|2021-12-16 15:20:00|90294|90269|90310.2|90285.2|90311.4|90286.4|90294|90269|58
1639668010000|2021-12-16 15:20:10|90309.4|90284.4|90308.3|90283.3|90316.7|90291.7|90305.6|90280.6|74
1639668020000|2021-12-16 15:20:20|90308.1|90283.1|90322.7|90297.7|90323|90298|90306|90281|56
1639668030000|2021-12-16 15:20:30|90324.2|90299.2|90349.7|90324.7|90349.9|90324.9|90322.4|90297.4|71
1639668040000|2021-12-16 15:20:40|90349.8|90324.8|90348.3|90323.3|90353.8|90328.8|90346.7|90321.7|54
1639668050000|2021-12-16 15:20:50|90347.6|90322.6|90346.1|90321.1|90367.9|90334.8|90342.2|90317.2|65
1639668060000|2021-12-16 15:21:00|90345.9|90320.9|90361.4|90336.4|90366.6|90341.6|90345.4|90320.4|69
1639668070000|2021-12-16 15:21:10|90361.3|90336.3|90386.2|90361.2|90388|90363|90358.9|90333.9|65
1639668080000|2021-12-16 15:21:20|90386.1|90361.1|90388.3|90363.3|90388.7|90363.7|90383.4|90358.4|59
1639668090000|2021-12-16 15:21:30|90388.7|90363.7|90416.7|90391.7|90423.1|90394.1|90388.7|90363.7|67
1639668100000|2021-12-16 15:21:40|90416.5|90391.5|90423.9|90398.9|90425.2|90400.2|90412.9|90387.9|69
1639668110000|2021-12-16 15:21:50|90423.7|90398.7|90417.9|90392.9|90425.9|90400.9|90417.9|90392.9|68
1639668120000|2021-12-16 15:22:00|90418|90393|90398.8|90373.8|90418.2|90393.2|90393.2|90367.7|71
1639668130000|2021-12-16 15:22:10|90413.7|90363.7|90394.4|90369.4|90413.9|90377.9|90393.2|90363.1|52
1639668140000|2021-12-16 15:22:20|90392.9|90367.9|90380.5|90355.5|90393.3|90368.3|90378|90353|66
1639668150000|2021-12-16 15:22:30|90380.2|90355.2|90382.5|90357.5|90399.9|90366.4|90375.4|90338.5|76
1639668160000|2021-12-16 15:22:40|90380.9|90355.9|90397.2|90372.2|90416.9|90379.8|90380.9|90347.3|70
1639668170000|2021-12-16 15:22:50|90397.1|90372.1|90401.6|90376.6|90414.1|90378.2|90396.9|90364.1|47
1639668180000|2021-12-16 15:23:00|90401.2|90376.2|90399.6|90374.6|90405|90380|90395.7|90370.7|58
1639668190000|2021-12-16 15:23:10|90400.9|90375.9|90415|90390|90429.4|90391.1|90395.8|90370.8|70
1639668200000|2021-12-16 15:23:20|90415.4|90390.4|90403.7|90378.7|90417.8|90392.8|90397.3|90372.3|62
1639668210000|2021-12-16 15:23:30|90404.1|90379.1|90411.8|90361.8|90411.8|90379.1|90389.8|90356.4|66
1639668220000|2021-12-16 15:23:40|90411.7|90361.7|90402.1|90377.1|90411.8|90378.6|90398.4|90361.6|47
1639668230000|2021-12-16 15:23:50|90403.8|90378.8|90421|90396|90421.4|90396.4|90402.2|90377.2|64
1639668240000|2021-12-16 15:24:00|90421.3|90396.3|90436.6|90411.6|90437.7|90412.6|90421.3|90385.7|75
1639668250000|2021-12-16 15:24:10|90436.8|90411.8|90421.4|90396.4|90436.8|90411.8|90419.5|90394.5|69
1639668260000|2021-12-16 15:24:20|90421.7|90396.7|90427.5|90402.5|90429.5|90404.5|90420.6|90395.6|58
1639668270000|2021-12-16 15:24:30|90427|90402|90420|90395|90434|90403.7|90416|90377.9|64
1639668280000|2021-12-16 15:24:40|90419.8|90394.8|90421|90396|90433.1|90397.7|90419.6|90382.1|48
1639668290000|2021-12-16 15:24:50|90420.3|90395.3|90423.7|90398.7|90426.2|90401.2|90416|90391|64
1639668300000|2021-12-16 15:25:00|90424.4|90399.4|90418.9|90393.9|90427.5|90402.5|90413.3|90388.3|67
1639668310000|2021-12-16 15:25:10|90419.1|90394.1|90410.2|90385.2|90419.7|90394.7|90408.9|90383.9|53
1639668320000|2021-12-16 15:25:20|90412.6|90387.6|90408.9|90383.9|90414.4|90389.4|90408.9|90383.9|54
1639668330000|2021-12-16 15:25:30|90409|90384|90417.8|90392.8|90418.9|90393.9|90407.9|90382.9|46
1639668340000|2021-12-16 15:25:40|90417.9|90392.9|90421.5|90396.5|90425.4|90400.4|90417|90392|38
1639668350000|2021-12-16 15:25:50|90421.6|90396.6|90437.8|90412.8|90438.1|90413.1|90421.5|90396.5|56
1639668360000|2021-12-16 15:26:00|90438.3|90413.3|90436.4|90411.4|90439.6|90414.6|90430.1|90405.1|59
1639668370000|2021-12-16 15:26:10|90435.3|90410.3|90439.3|90414.3|90444.6|90419.6|90434.6|90409.6|61
1639668380000|2021-12-16 15:26:20|90438.5|90413.5|90447.5|90422.5|90447.8|90422.8|90438.5|90413.5|47
1639668390000|2021-12-16 15:26:30|90447.7|90422.7|90440.6|90415.6|90448|90423|90440.6|90415.6|51
1639668400000|2021-12-16 15:26:40|90440.5|90415.5|90442.5|90417.5|90443.4|90418.4|90437.5|90412.5|55
1639668410000|2021-12-16 15:26:50|90442|90417|90449.3|90424.3|90449.3|90424.3|90436|90411|54
1639668420000|2021-12-16 15:27:00|90449.6|90424.6|90436.7|90411.7|90458.6|90433.6|90435.8|90410.8|79
1639668430000|2021-12-16 15:27:10|90436.6|90411.6|90469.4|90444.4|90472.3|90444.4|90436.6|90411.6|72
1639668440000|2021-12-16 15:27:20|90469.7|90444.7|90475.2|90450.2|90477.1|90452.1|90468.4|90443.4|56
1639668450000|2021-12-16 15:27:30|90475.5|90450.5|90470.4|90445.4|90476.3|90451.3|90469.4|90444.4|53
1639668460000|2021-12-16 15:27:40|90471.6|90446.6|90472.6|90447.6|90475.9|90450.9|90470|90445|63
1639668470000|2021-12-16 15:27:50|90473.3|90448.3|90472.6|90447.6|90473.6|90448.6|90470.8|90445.8|44
1639668480000|2021-12-16 15:28:00|90472.7|90447.7|90477.3|90452.3|90481|90456|90468.4|90443.4|61
1639668490000|2021-12-16 15:28:10|90477|90452|90471|90446|90485.5|90452|90467.4|90433.5|63
1639668500000|2021-12-16 15:28:20|90470.7|90445.7|90476|90451|90481.8|90451.7|90466.1|90431.4|53
1639668510000|2021-12-16 15:28:30|90475.5|90450.5|90485.2|90460.2|90489.5|90464.5|90475.5|90450.5|52
1639668520000|2021-12-16 15:28:40|90485.3|90460.3|90493.8|90468.8|90493.8|90468.8|90483.6|90458.6|57
1639668530000|2021-12-16 15:28:50|90493.9|90468.9|90500.3|90475.3|90500.4|90475.4|90487.4|90462.4|62
1639668540000|2021-12-16 15:29:00|90500.4|90475.4|90491.7|90466.7|90502.1|90477.1|90487.1|90462.1|63
1639668550000|2021-12-16 15:29:10|90491.5|90466.5|90495.7|90470.7|90514.9|90479|90491.5|90457.2|74
1639668560000|2021-12-16 15:29:20|90495.6|90470.6|90494.1|90469.1|90510.8|90473.1|90493.3|90458.4|52
1639668570000|2021-12-16 15:29:30|90494.2|90469.2|90499.2|90474.2|90499.3|90474.3|90491.8|90466.8|40
1639668580000|2021-12-16 15:29:40|90498.9|90473.9|90482.6|90457.6|90522.5|90484.9|90482.6|90457.6|65
1639668590000|2021-12-16 15:29:50|90483.5|90458.5|90482.8|90457.8|90498.8|90473.8|90481.5|90456.5|73
1639668600000|2021-12-16 15:30:00|90482.2|90457.2|90471.2|90446.2|90483|90458|90470.3|90445.3|65
1639668610000|2021-12-16 15:30:10|90470.7|90445.7|90464.1|90439.1|90473.9|90448.9|90461.9|90436.9|64
1639668620000|2021-12-16 15:30:20|90463.8|90438.8|90485.9|90460.9|90487.7|90462.7|90463.5|90438.5|56
1639668630000|2021-12-16 15:30:30|90485.2|90460.2|90490.6|90465.6|90498|90473|90482.9|90457.9|59
1639668640000|2021-12-16 15:30:40|90491.2|90466.2|90490.7|90465.7|90491.3|90466.3|90484.3|90459.3|59
1639668650000|2021-12-16 15:30:50|90490.8|90465.8|90479.4|90454.4|90491.2|90466.2|90477.3|90452.3|53
1639668660000|2021-12-16 15:31:00|90480.1|90455.1|90501.8|90476.8|90510.8|90485.8|90477.9|90452.9|76
1639668670000|2021-12-16 15:31:10|90502.2|90477.2|90530.9|90505.9|90531.9|90506.9|90502.2|90477.2|74
1639668680000|2021-12-16 15:31:20|90531.2|90506.2|90508.2|90483.2|90551.7|90514.3|90508.2|90483.2|70
1639668690000|2021-12-16 15:31:30|90517|90467|90504.7|90479.7|90529.8|90488|90501.6|90466.2|72
1639668700000|2021-12-16 15:31:40|90505.3|90480.3|90473.2|90448.2|90505.9|90480.9|90472.6|90441|74
1639668710000|2021-12-16 15:31:50|90473.6|90448.6|90486.6|90461.6|90486.8|90461.8|90472.5|90447.5|67
1639668720000|2021-12-16 15:32:00|90487.4|90462.4|90490.6|90465.6|90502.1|90465.6|90481.1|90452.1|63
1639668730000|2021-12-16 15:32:10|90490.5|90465.5|90491.6|90466.6|90494.9|90469.9|90489.1|90464.1|56
1639668740000|2021-12-16 15:32:20|90491.2|90466.2|90517.6|90492.6|90537.1|90504.3|90491.2|90466.2|65
1639668750000|2021-12-16 15:32:30|90514.7|90489.7|90505.7|90480.7|90527.7|90495.8|90505.4|90477.7|69
1639668760000|2021-12-16 15:32:40|90506.1|90481.1|90509.6|90484.6|90523.9|90487.1|90503.8|90468.2|68
1639668770000|2021-12-16 15:32:50|90509.8|90484.8|90511.1|90486.1|90524.1|90487.1|90506.7|90472.2|54
1639668780000|2021-12-16 15:33:00|90511|90486|90501|90476|90511|90486|90500|90475|64
1639668790000|2021-12-16 15:33:10|90500.9|90475.9|90500|90475|90512.2|90477.2|90497.4|90460.6|49
1639668800000|2021-12-16 15:33:20|90500.9|90475.9|90482.2|90457.2|90500.9|90475.9|90480.9|90455.9|63
1639668810000|2021-12-16 15:33:30|90482.4|90457.4|90474.6|90449.6|90486.1|90461.1|90474.6|90449.6|65
1639668820000|2021-12-16 15:33:40|90475.4|90450.4|90489.5|90464.5|90489.5|90464.5|90472.5|90447.5|63
1639668830000|2021-12-16 15:33:50|90489.9|90464.9|90491.2|90466.2|90492.5|90467.5|90486.5|90461.5|52
1639668840000|2021-12-16 15:34:00|90490.2|90465.2|90474.2|90449.2|90492.3|90467.3|90474.2|90449.2|60
1639668850000|2021-12-16 15:34:10|90474.5|90449.5|90479.6|90454.6|90482.7|90457.7|90474.5|90449.5|62
1639668860000|2021-12-16 15:34:20|90478.2|90453.2|90493.4|90468.4|90495.2|90470.2|90477.3|90452.3|58
1639668870000|2021-12-16 15:34:30|90494.8|90469.8|90490.7|90465.7|90496.1|90471.1|90489|90464|57
1639668880000|2021-12-16 15:34:40|90489.6|90464.6|90491.6|90466.6|90496.4|90471.4|90483.2|90458.2|59
1639668890000|2021-12-16 15:34:50|90491.4|90466.4|90506.6|90481.6|90506.6|90481.6|90490.5|90465.5|55
1639668900000|2021-12-16 15:35:00|90507|90482|90524.8|90499.8|90528|90503|90506.5|90481.5|73
1639668910000|2021-12-16 15:35:10|90524.2|90499.2|90511.1|90486.1|90526.8|90501.8|90505.1|90470.9|70
1639668920000|2021-12-16 15:35:20|90512.7|90487.7|90516|90491|90517.7|90492.7|90510.2|90485.2|56
1639668930000|2021-12-16 15:35:30|90516.2|90491.2|90527.4|90502.4|90536.6|90511.6|90515.9|90490.9|67
1639668940000|2021-12-16 15:35:40|90527.7|90502.7|90533.2|90508.2|90533.6|90508.6|90524.5|90499.5|47
1639668950000|2021-12-16 15:35:50|90533.1|90508.1|90536.6|90511.6|90537|90512|90529.2|90504.2|50
1639668960000|2021-12-16 15:36:00|90536.9|90511.9|90545.7|90520.7|90556.2|90531.2|90536.9|90511.9|64
1639668970000|2021-12-16 15:36:10|90546|90521|90540.5|90515.5|90546|90521|90533.3|90508.3|58
1639668980000|2021-12-16 15:36:20|90541.2|90516.2|90547.4|90522.4|90548.5|90523.5|90540.3|90515.3|60
1639668990000|2021-12-16 15:36:30|90547.2|90522.2|90540.8|90515.8|90547.4|90522.4|90539.1|90514.1|59
1639669000000|2021-12-16 15:36:40|90541.8|90516.8|90542|90517|90544.7|90519.7|90539.2|90514.2|57
1639669010000|2021-12-16 15:36:50|90541.7|90516.7|90537.5|90512.5|90541.7|90516.7|90537.4|90512.4|61
1639669020000|2021-12-16 15:37:00|90537.8|90512.8|90538|90513|90542.2|90517.2|90537.8|90512.8|47
1639669030000|2021-12-16 15:37:10|90539.9|90514.9|90532|90507|90541.1|90516.1|90531.6|90506.6|61
1639669040000|2021-12-16 15:37:20|90532.1|90507.1|90508.8|90483.8|90532.1|90507.1|90508.1|90483.1|61
1639669050000|2021-12-16 15:37:30|90509.2|90484.2|90508.4|90483.4|90513.7|90488.7|90506.2|90481.2|59
1639669060000|2021-12-16 15:37:40|90508.6|90483.6|90501.3|90476.3|90508.8|90483.8|90498.8|90473.8|61
1639669070000|2021-12-16 15:37:50|90502.6|90477.6|90517.7|90492.7|90519.3|90494.3|90502.4|90477.4|60
1639669080000|2021-12-16 15:38:00|90517.9|90492.9|90515.7|90490.7|90523.8|90498.8|90509.4|90484.4|65
1639669090000|2021-12-16 15:38:10|90516.3|90491.3|90524.3|90499.3|90538.4|90503.5|90514.8|90486.2|63
1639669100000|2021-12-16 15:38:20|90524.2|90499.2|90538.6|90513.6|90545.7|90514.1|90523.9|90494.7|66
1639669110000|2021-12-16 15:38:30|90537.5|90512.5|90542.8|90517.8|90557.5|90519.1|90537.5|90507|58
1639669120000|2021-12-16 15:38:40|90542.9|90517.9|90544.4|90519.4|90545.4|90520.4|90540.3|90515.3|48
1639669130000|2021-12-16 15:38:50|90544.1|90519.1|90544.6|90519.6|90545.3|90520.3|90543.9|90518.9|34
1639669140000|2021-12-16 15:39:00|90544.7|90519.7|90543.5|90518.5|90545.5|90520.5|90541|90516|61
1639669150000|2021-12-16 15:39:10|90543.6|90518.6|90537.6|90512.6|90550.3|90519.1|90533.4|90500.3|48
1639669160000|2021-12-16 15:39:20|90537.1|90512.1|90533|90508|90543.1|90518.1|90532|90507|65
1639669170000|2021-12-16 15:39:30|90532.9|90507.9|90536.5|90511.5|90538.7|90513.7|90531.6|90506.6|57
1639669180000|2021-12-16 15:39:40|90536.4|90511.4|90537|90512|90537.6|90512.6|90529.8|90504.8|61
1639669190000|2021-12-16 15:39:50|90540.2|90515.2|90539.2|90514.2|90542.2|90517.2|90538.9|90513.9|63
1639669200000|2021-12-16 15:40:00|90539.3|90514.3|90534.3|90509.3|90557.1|90522.4|90532.1|90507.1|72
1639669210000|2021-12-16 15:40:10|90533.7|90508.7|90535.8|90485.8|90535.8|90508.7|90524.3|90485.8|49
1639669220000|2021-12-16 15:40:20|90521.7|90496.7|90513.5|90488.5|90533.7|90497.4|90508.9|90474.5|66
1639669230000|2021-12-16 15:40:30|90512.7|90487.7|90500.1|90475.1|90532|90494.1|90500.1|90464.2|70
1639669240000|2021-12-16 15:40:40|90512.7|90462.7|90527.3|90477.3|90527.3|90488.5|90496.1|90462.7|66
1639669250000|2021-12-16 15:40:50|90527|90477|90523.7|90498.7|90527|90498.7|90514.7|90476.7|57
1639669260000|2021-12-16 15:41:00|90524|90499|90518.6|90493.6|90539.9|90502.8|90518.1|90486.5|57
1639669270000|2021-12-16 15:41:10|90517.5|90492.5|90515.3|90490.3|90519.1|90494.1|90514.6|90489.6|46
1639669280000|2021-12-16 15:41:20|90515.2|90490.2|90513.3|90488.3|90532.4|90494.7|90513.3|90480.7|51
1639669290000|2021-12-16 15:41:30|90513.6|90488.6|90517.4|90492.4|90519.4|90494.4|90512.8|90487.8|58
1639669300000|2021-12-16 15:41:40|90517.6|90492.6|90517.6|90492.6|90520.1|90495.1|90515.6|90490.6|47
1639669310000|2021-12-16 15:41:50|90517.7|90492.7|90517.6|90492.6|90520.1|90495.1|90516.3|90491.3|41
1639669320000|2021-12-16 15:42:00|90517.7|90492.7|90521.2|90496.2|90534.3|90496.6|90512.6|90484.3|59
1639669330000|2021-12-16 15:42:10|90523|90498|90517.3|90492.3|90527.8|90502.8|90517.3|90492.3|59
1639669340000|2021-12-16 15:42:20|90518.3|90493.3|90523.2|90498.2|90523.5|90498.5|90515.5|90490.5|53
1639669350000|2021-12-16 15:42:30|90523.1|90498.1|90516.4|90491.4|90524.6|90499.6|90516.4|90491.4|47
1639669360000|2021-12-16 15:42:40|90516.5|90491.5|90533.2|90508.2|90545.4|90508.4|90512.2|90487.2|63
1639669370000|2021-12-16 15:42:50|90533|90508|90538.3|90513.3|90551.5|90514.4|90532.9|90501.3|53
1639669380000|2021-12-16 15:43:00|90538.5|90513.5|90545.8|90520.8|90546.8|90521.8|90537.9|90512.9|56
1639669390000|2021-12-16 15:43:10|90545.6|90520.6|90583.2|90533.2|90583.2|90544.1|90545.6|90511|67
1639669400000|2021-12-16 15:43:20|90582.8|90532.8|90562.9|90537.9|90583.3|90546.2|90560.9|90524.1|60
1639669410000|2021-12-16 15:43:30|90562.5|90537.5|90572.1|90522.1|90581.4|90543.5|90556.1|90522.1|54
1639669420000|2021-12-16 15:43:40|90559.8|90534.8|90566|90541|90576.7|90541|90556.7|90526.7|45
1639669430000|2021-12-16 15:43:50|90567.3|90542.3|90573.5|90548.5|90583.9|90548.5|90567.1|90533.6|55
1639669440000|2021-12-16 15:44:00|90573.4|90548.4|90565.5|90540.5|90585.1|90550.8|90565.3|90534.7|64
1639669450000|2021-12-16 15:44:10|90565.9|90540.9|90551.9|90526.9|90576.1|90541.7|90551.9|90526.1|69
1639669460000|2021-12-16 15:44:20|90551.5|90526.5|90554.7|90529.7|90555.8|90530.8|90551.5|90526.5|38
1639669470000|2021-12-16 15:44:30|90554.6|90529.6|90544.5|90519.5|90556.5|90529.9|90544.2|90506.5|52
1639669480000|2021-12-16 15:44:40|90544.1|90519.1|90552.5|90527.5|90552.6|90527.6|90543.7|90518.7|53
1639669490000|2021-12-16 15:44:50|90551.6|90526.6|90570.9|90520.9|90570.9|90534.2|90547.7|90513.1|65
1639669500000|2021-12-16 15:45:00|90571.4|90521.4|90522.9|90497.9|90571.5|90530.4|90522.6|90486.6|60
1639669510000|2021-12-16 15:45:10|90522.8|90497.8|90516.8|90491.8|90536.2|90498.9|90512.4|90480|62
1639669520000|2021-12-16 15:45:20|90516.9|90491.9|90518.5|90468.5|90519.2|90491.9|90508.8|90467.8|64
1639669530000|2021-12-16 15:45:30|90518.3|90468.3|90490.7|90465.7|90518.3|90478.3|90490.7|90457.7|69
1639669540000|2021-12-16 15:45:40|90490.1|90465.1|90487.5|90462.5|90491.3|90466.3|90486.7|90461.7|49
1639669550000|2021-12-16 15:45:50|90488.7|90463.7|90482|90457|90488.9|90463.9|90482|90457|47
1639669560000|2021-12-16 15:46:00|90483.3|90458.3|90480.4|90455.4|90483.5|90458.5|90479.9|90454.9|50
1639669570000|2021-12-16 15:46:10|90480.1|90455.1|90484.4|90459.4|90484.4|90459.4|90479.3|90454.3|53
1639669580000|2021-12-16 15:46:20|90484.5|90459.5|90484.9|90459.9|90484.9|90459.9|90482.8|90457.8|38
1639669590000|2021-12-16 15:46:30|90485|90460|90484.7|90459.7|90485.4|90460.4|90483.7|90458.7|31
1639669600000|2021-12-16 15:46:40|90485.6|90460.6|90490.4|90465.4|90504.9|90466.4|90485.5|90454.1|38
1639669610000|2021-12-16 15:46:50|90490.2|90465.2|90504.5|90454.5|90505.9|90468.1|90489.8|90454.5|36
1639669620000|2021-12-16 15:47:00|90505.6|90455.6|90514.8|90489.8|90521.5|90490.7|90491.4|90455.6|53
1639669630000|2021-12-16 15:47:10|90514.4|90489.4|90503.6|90478.6|90518.4|90489.4|90497.3|90459.8|64
1639669640000|2021-12-16 15:47:20|90503.5|90478.5|90491.8|90466.8|90508.7|90478.7|90491.8|90454.6|60
1639669650000|2021-12-16 15:47:30|90492.1|90467.1|90493.6|90468.6|90494.7|90469.7|90491.7|90466.7|41
1639669660000|2021-12-16 15:47:40|90493.7|90468.7|90488.6|90463.6|90494|90469|90487.4|90462.4|35
1639669670000|2021-12-16 15:47:50|90490.5|90465.5|90502.3|90477.3|90502.3|90477.3|90490.5|90465.5|66
1639669680000|2021-12-16 15:48:00|90502.6|90477.6|90513.7|90488.7|90526.6|90489.8|90502.6|90471.1|64
1639669690000|2021-12-16 15:48:10|90513.3|90488.3|90509.1|90484.1|90514.8|90489.8|90509.1|90484.1|41
1639669700000|2021-12-16 15:48:20|90507.1|90482.1|90498.8|90473.8|90522.5|90487.2|90497.6|90468.3|64
1639669710000|2021-12-16 15:48:30|90498.9|90473.9|90498|90473|90500.2|90475.2|90497.5|90472.5|55
1639669720000|2021-12-16 15:48:40|90497.9|90472.9|90493.4|90468.4|90510.3|90473.5|90491.6|90455.9|55
1639669730000|2021-12-16 15:48:50|90492.4|90467.4|90479.2|90454.2|90497.2|90467.9|90479.1|90442.1|49
1639669740000|2021-12-16 15:49:00|90479.1|90454.1|90474.7|90449.7|90496.6|90457.6|90473.1|90435.3|68
1639669750000|2021-12-16 15:49:10|90491.6|90441.6|90480.4|90455.4|90499.7|90461.7|90479.2|90441.1|55
1639669760000|2021-12-16 15:49:20|90479.7|90454.7|90488.8|90438.8|90490.8|90457.1|90474.9|90437.5|60
1639669770000|2021-12-16 15:49:30|90489.1|90439.1|90489.9|90439.9|90491|90452.9|90471.6|90438.5|52
1639669780000|2021-12-16 15:49:40|90489.8|90439.8|90492.6|90442.6|90493|90443|90488.2|90438.2|46
1639669790000|2021-12-16 15:49:50|90492.4|90442.4|90510.2|90485.2|90523.5|90485.2|90478.2|90442.4|63
1639669800000|2021-12-16 15:50:00|90521.5|90471.5|90517.9|90492.9|90529.2|90493.9|90507.5|90469.3|60
1639669810000|2021-12-16 15:50:10|90517.4|90492.4|90522.4|90497.4|90522.6|90497.6|90514.5|90489.5|49
1639669820000|2021-12-16 15:50:20|90522.6|90497.6|90532.3|90482.3|90533|90497.6|90518.8|90480|47
1639669830000|2021-12-16 15:50:30|90532.5|90482.5|90526.5|90476.5|90533.3|90495.5|90512.7|90475.3|56
1639669840000|2021-12-16 15:50:40|90526.9|90476.9|90512.6|90487.6|90526.9|90487.6|90505.8|90472.5|54
1639669850000|2021-12-16 15:50:50|90512.5|90487.5|90512.1|90487.1|90529.6|90492.6|90508.6|90471.3|70
1639669860000|2021-12-16 15:51:00|90511.1|90486.1|90491.2|90466.2|90517.2|90486.1|90489.4|90452.6|69
1639669870000|2021-12-16 15:51:10|90491|90466|90510.7|90460.7|90511.7|90474.3|90490.2|90460.7|48
1639669880000|2021-12-16 15:51:20|90510.2|90460.2|90492.8|90467.8|90510.6|90473.3|90490.7|90460|36
1639669890000|2021-12-16 15:51:30|90492.7|90467.7|90498.7|90473.7|90500.3|90475.3|90492.7|90467.7|47
1639669900000|2021-12-16 15:51:40|90498.8|90473.8|90504.6|90479.6|90523.4|90486.3|90498.8|90466.3|54
1639669910000|2021-12-16 15:51:50|90503.5|90478.5|90511.6|90486.6|90519.3|90486.6|90502.6|90466.3|46
1639669920000|2021-12-16 15:52:00|90511.7|90486.7|90522.5|90497.5|90531.1|90497.5|90506.8|90481.1|50
1639669930000|2021-12-16 15:52:10|90523|90498|90545.6|90495.6|90546.2|90507.6|90522.6|90493.9|60
1639669940000|2021-12-16 15:52:20|90545.9|90495.9|90540.5|90515.5|90553.5|90515.8|90538.7|90494.9|40
1639669950000|2021-12-16 15:52:30|90540.3|90515.3|90545.1|90520.1|90547.5|90522.5|90539.7|90514.7|53
1639669960000|2021-12-16 15:52:40|90545.4|90520.4|90559.7|90509.7|90562.3|90528.9|90545.2|90509.7|52
1639669970000|2021-12-16 15:52:50|90561.6|90511.6|90545.2|90520.2|90565.4|90528.1|90541.4|90510.6|60
1639669980000|2021-12-16 15:53:00|90543.8|90518.8|90528.3|90503.3|90543.8|90518.8|90523.6|90489.2|61
1639669990000|2021-12-16 15:53:10|90529.2|90504.2|90534.8|90509.8|90535.1|90510.1|90528.6|90503.6|44
1639670000000|2021-12-16 15:53:20|90535.9|90510.9|90525.8|90500.8|90550.8|90513|90524.2|90499.1|52
1639670010000|2021-12-16 15:53:30|90532.3|90507.3|90524.9|90499.9|90542.3|90507.9|90524.8|90485.4|48
1639670020000|2021-12-16 15:53:40|90525|90500|90525.6|90500.6|90526|90501|90524.9|90499.9|23
1639670030000|2021-12-16 15:53:50|90525.8|90500.8|90528.6|90503.6|90528.7|90503.7|90522.7|90497.7|34
1639670040000|2021-12-16 15:54:00|90528.5|90503.5|90522.2|90497.2|90528.9|90503.9|90521.9|90496.9|41
1639670050000|2021-12-16 15:54:10|90522.1|90497.1|90523.7|90498.7|90525.2|90500.2|90521.3|90496.3|29
1639670060000|2021-12-16 15:54:20|90524.3|90499.3|90520.4|90495.4|90524.4|90499.4|90518.7|90493.7|46
1639670070000|2021-12-16 15:54:30|90518.5|90493.5|90510.1|90485.1|90520.8|90495.8|90509|90484|60
1639670080000|2021-12-16 15:54:40|90510.3|90485.3|90503|90478|90520.3|90486.4|90499.7|90464|60
1639670090000|2021-12-16 15:54:50|90503.3|90478.3|90487.2|90462.2|90503.3|90478.3|90486.3|90450.4|58
1639670100000|2021-12-16 15:55:00|90486.5|90461.5|90482.4|90457.4|90486.8|90461.8|90480.5|90455.5|57
1639670110000|2021-12-16 15:55:10|90483.1|90458.1|90472.6|90447.6|90483.5|90458.5|90472.5|90447.5|46
1639670120000|2021-12-16 15:55:20|90471.9|90446.9|90460|90435|90475.2|90448.1|90454.5|90417.4|67
1639670130000|2021-12-16 15:55:30|90461.1|90436.1|90477|90427|90482.3|90444.3|90459.2|90426.6|65
1639670140000|2021-12-16 15:55:40|90477.2|90427.2|90477.7|90452.7|90488|90453.6|90468.3|90426.8|63
1639670150000|2021-12-16 15:55:50|90478.4|90453.4|90480.3|90455.3|90482|90457|90477.3|90452.3|47
1639670160000|2021-12-16 15:56:00|90480.2|90455.2|90482.8|90457.8|90484.9|90459.9|90477|90452|61
1639670170000|2021-12-16 15:56:10|90482.7|90457.7|90482.9|90457.9|90491.9|90458.6|90478|90441.2|64
1639670180000|2021-12-16 15:56:20|90484.3|90459.3|90487.5|90462.5|90487.6|90462.6|90484.3|90459.3|48
1639670190000|2021-12-16 15:56:30|90487.6|90462.6|90494.6|90469.6|90506.4|90471.1|90487.3|90456.4|58
1639670200000|2021-12-16 15:56:40|90494.9|90469.9|90490.7|90465.7|90503.5|90470.9|90490.2|90453.5|53
1639670210000|2021-12-16 15:56:50|90490.2|90465.2|90488.5|90463.5|90491.9|90466.9|90487.6|90462.6|52
1639670220000|2021-12-16 15:57:00|90487.5|90462.5|90501.2|90476.2|90513.9|90476.2|90485.9|90460.9|61
1639670230000|2021-12-16 15:57:10|90500.8|90475.8|90497.9|90472.9|90502.1|90477.1|90495.2|90470.2|60
1639670240000|2021-12-16 15:57:20|90498.1|90473.1|90508.7|90483.7|90518.6|90483.7|90496.8|90468.6|59
1639670250000|2021-12-16 15:57:30|90508.6|90483.6|90518.7|90493.7|90519.2|90494.2|90503.1|90478.1|65
1639670260000|2021-12-16 15:57:40|90518.2|90493.2|90522.8|90497.8|90535.8|90500.4|90517.5|90485.1|70
1639670270000|2021-12-16 15:57:50|90522.7|90497.7|90517.7|90492.7|90525.8|90500.8|90516|90491|51
1639670280000|2021-12-16 15:58:00|90520.3|90495.3|90523.6|90498.6|90524.2|90499.2|90517.6|90492.6|68
1639670290000|2021-12-16 15:58:10|90523.3|90498.3|90513.4|90488.4|90528.5|90503.5|90512.4|90487.4|64
1639670300000|2021-12-16 15:58:20|90513.5|90488.5|90502.4|90477.4|90516.9|90491.9|90494.7|90469.7|60
1639670310000|2021-12-16 15:58:30|90503.4|90478.4|90507.4|90482.4|90511.5|90486.5|90497.3|90472.3|69
1639670320000|2021-12-16 15:58:40|90508.8|90483.8|90507.8|90482.8|90518.4|90486|90503.6|90468.4|56
1639670330000|2021-12-16 15:58:50|90507.1|90482.1|90513.4|90488.4|90514.4|90489.4|90507.1|90482.1|63
1639670340000|2021-12-16 15:59:00|90513.9|90488.9|90505.5|90480.5|90514.6|90489.6|90502.1|90477.1|59
1639670350000|2021-12-16 15:59:10|90506.1|90481.1|90510.2|90485.2|90517.6|90492.6|90506.1|90481.1|65
1639670360000|2021-12-16 15:59:20|90510.3|90485.3|90508.8|90483.8|90517.5|90492.5|90506.8|90481.8|73
1639670370000|2021-12-16 15:59:30|90510.9|90485.9|90541.6|90491.6|90544.2|90494.2|90509.6|90475.1|68
1639670380000|2021-12-16 15:59:40|90541.3|90491.3|90543.8|90493.8|90544.5|90505.8|90521.2|90484.3|64
1639670390000|2021-12-16 15:59:50|90547.8|90497.8|90517.5|90467.5|90547.8|90509|90504.4|90466.3|74
1639670400000|2021-12-16 16:00:00|90517.2|90467.2|90507.8|90482.8|90533.6|90494.4|90507.5|90467.2|71
1639670410000|2021-12-16 16:00:10|90508.4|90483.4|90524.1|90474.1|90524.6|90487.3|90503.2|90466.8|69
1639670420000|2021-12-16 16:00:20|90524.3|90474.3|90507.2|90482.2|90525.8|90488.2|90507.2|90470.7|66
1639670430000|2021-12-16 16:00:30|90506.2|90481.2|90517.2|90492.2|90518.7|90493.7|90506.2|90481.2|70
1639670440000|2021-12-16 16:00:40|90515.7|90490.7|90512.3|90487.3|90515.7|90490.7|90507.7|90482.7|68
1639670450000|2021-12-16 16:00:50|90513.5|90488.5|90522|90497|90523.8|90498.8|90512.1|90487.1|70
1639670460000|2021-12-16 16:01:00|90521.8|90496.8|90519.8|90494.8|90523.1|90498.1|90511.5|90486.5|63
1639670470000|2021-12-16 16:01:10|90519.9|90494.9|90523.7|90498.7|90525.1|90500.1|90513.2|90488.2|64
1639670480000|2021-12-16 16:01:20|90523.4|90498.4|90524.5|90499.5|90526.3|90501.3|90522.7|90497.7|57
1639670490000|2021-12-16 16:01:30|90524.6|90499.6|90527.5|90502.5|90529.7|90504.7|90524|90499|61
1639670500000|2021-12-16 16:01:40|90527.8|90502.8|90530.5|90505.5|90535.4|90510.4|90527.8|90502.8|56
1639670510000|2021-12-16 16:01:50|90529.2|90504.2|90511.2|90486.2|90529.5|90504.5|90505.3|90480.3|68
1639670520000|2021-12-16 16:02:00|90511.6|90486.6|90517.3|90492.3|90533.4|90504.4|90511.6|90475.6|68
1639670530000|2021-12-16 16:02:10|90517|90492|90525.7|90500.7|90526.1|90501.1|90514.3|90489.3|61
1639670540000|2021-12-16 16:02:20|90525.8|90500.8|90514.3|90489.3|90530.2|90505.2|90512.7|90487.7|62
1639670550000|2021-12-16 16:02:30|90511.4|90486.4|90498.5|90473.5|90511.4|90486.4|90489|90456.5|68
1639670560000|2021-12-16 16:02:40|90497.5|90472.5|90498.7|90473.7|90501.7|90476.7|90497.3|90472.3|51
1639670570000|2021-12-16 16:02:50|90498.6|90473.6|90491.7|90466.7|90498.6|90473.6|90484.3|90459.3|69
1639670580000|2021-12-16 16:03:00|90494|90469|90525.5|90500.5|90534.5|90500.5|90494|90469|66
1639670590000|2021-12-16 16:03:10|90525.7|90500.7|90540.2|90515.2|90541.4|90516.4|90525.5|90500.5|65
1639670600000|2021-12-16 16:03:20|90541|90516|90536.3|90511.3|90551.4|90526.4|90533.9|90508.9|67
1639670610000|2021-12-16 16:03:30|90534.7|90509.7|90545.7|90520.7|90548|90523|90533.9|90508.9|75
1639670620000|2021-12-16 16:03:40|90544.6|90519.6|90560.8|90535.8|90573|90540.4|90544.6|90519.6|74
1639670630000|2021-12-16 16:03:50|90560.6|90535.6|90575.8|90550.8|90575.8|90550.8|90556.7|90531.7|66
1639670640000|2021-12-16 16:04:00|90575.9|90550.9|90583.6|90558.6|90583.6|90558.6|90566.2|90541.2|71
1639670650000|2021-12-16 16:04:10|90585.1|90560.1|90582.4|90557.4|90605.4|90576.3|90581|90550.2|66
1639670660000|2021-12-16 16:04:20|90581.9|90556.9|90578.3|90553.3|90583.5|90558.5|90578|90553|41
1639670670000|2021-12-16 16:04:30|90579.6|90554.6|90579.1|90554.1|90580.8|90555.8|90578.3|90553.3|39
1639670680000|2021-12-16 16:04:40|90579|90554|90570.5|90545.5|90579|90554|90569.7|90544.7|44
1639670690000|2021-12-16 16:04:50|90570.6|90545.6|90576.6|90551.6|90577.6|90552.6|90570.1|90545.1|38
1639670700000|2021-12-16 16:05:00|90576.8|90551.8|90573.5|90548.5|90577.8|90552.8|90573.2|90548.2|49
1639670710000|2021-12-16 16:05:10|90573.4|90548.4|90564.8|90539.8|90576.9|90551.9|90564.4|90539.4|59
1639670720000|2021-12-16 16:05:20|90564.6|90539.6|90565.2|90540.2|90568.3|90543.3|90563.4|90538.4|56
1639670730000|2021-12-16 16:05:30|90565.3|90540.3|90570.6|90545.6|90571.7|90546.7|90565|90540|42
1639670740000|2021-12-16 16:05:40|90570|90545|90570.1|90545.1|90570.6|90545.6|90569.1|90544.1|31
1639670750000|2021-12-16 16:05:50|90570.2|90545.2|90575.7|90550.7|90577.9|90552.9|90570.2|90545.2|52
1639670760000|2021-12-16 16:06:00|90573.9|90548.9|90571.6|90546.6|90578.5|90553.5|90567.1|90542.1|59
1639670770000|2021-12-16 16:06:10|90570.9|90545.9|90565.1|90540.1|90570.9|90545.9|90562.7|90537.7|43
1639670780000|2021-12-16 16:06:20|90564.8|90539.8|90563.8|90538.8|90568.6|90543.6|90563.8|90538.8|45
1639670790000|2021-12-16 16:06:30|90564.5|90539.5|90563.9|90538.9|90566.8|90541.8|90563.1|90538.1|43
1639670800000|2021-12-16 16:06:40|90563.8|90538.8|90557.5|90532.5|90564|90539|90557|90532|39
1639670810000|2021-12-16 16:06:50|90557.7|90532.7|90559.9|90534.9|90560|90535|90557.3|90532.3|34
1639670820000|2021-12-16 16:07:00|90559.5|90534.5|90558|90533|90559.7|90534.7|90554.6|90529.6|39
1639670830000|2021-12-16 16:07:10|90558.1|90533.1|90567.6|90517.6|90567.6|90533.7|90553.4|90517.6|27
1639670840000|2021-12-16 16:07:20|90568|90518|90547.5|90522.5|90568|90529.9|90547.4|90518|36
1639670850000|2021-12-16 16:07:30|90548.1|90523.1|90546.6|90521.6|90551.3|90526.3|90545.3|90520.3|45
1639670860000|2021-12-16 16:07:40|90546.4|90521.4|90552.5|90502.5|90552.5|90521.6|90541.1|90502.5|34
1639670870000|2021-12-16 16:07:50|90554.5|90504.5|90536.4|90511.4|90554.8|90516.6|90534.6|90502.6|45
1639670880000|2021-12-16 16:08:00|90536.7|90511.7|90535.9|90510.9|90538.9|90513.9|90533.8|90508.8|46
1639670890000|2021-12-16 16:08:10|90535|90510|90533.5|90508.5|90535.4|90510.4|90532|90507|50
1639670900000|2021-12-16 16:08:20|90533.9|90508.9|90537.2|90512.2|90538.3|90513.3|90533.1|90508.1|41
1639670910000|2021-12-16 16:08:30|90537|90512|90535.1|90510.1|90537.1|90512.1|90533.5|90508.5|44
1639670920000|2021-12-16 16:08:40|90534.8|90509.8|90510.6|90460.6|90534.8|90509.8|90498.2|90459.8|61
1639670930000|2021-12-16 16:08:50|90509.4|90459.4|90499.9|90474.9|90509.4|90476.2|90498.1|90458.9|34
1639670940000|2021-12-16 16:09:00|90498|90473|90494.3|90469.3|90500.5|90475.5|90492.3|90467.3|56
1639670950000|2021-12-16 16:09:10|90494.8|90469.8|90481.1|90456.1|90494.8|90469.8|90480.4|90455.4|48
1639670960000|2021-12-16 16:09:20|90480.4|90455.4|90477.1|90452.1|90484.5|90459.5|90475.6|90450.6|39
1639670970000|2021-12-16 16:09:30|90476.3|90451.3|90487.6|90462.6|90488.9|90463.9|90476.3|90451.3|62
1639670980000|2021-12-16 16:09:40|90488.1|90463.1|90486.2|90461.2|90499|90465.2|90486|90449|53
1639670990000|2021-12-16 16:09:50|90486.9|90461.9|90482.7|90457.7|90486.9|90461.9|90477.9|90452.9|55
1639671000000|2021-12-16 16:10:00|90482|90457|90481.6|90456.6|90487.4|90462.4|90479.1|90454.1|63
1639671010000|2021-12-16 16:10:10|90480.1|90455.1|90481.4|90456.4|90484.4|90459.4|90479.4|90454.4|47
1639671020000|2021-12-16 16:10:20|90481.7|90456.7|90477|90452|90483.4|90458.4|90475.7|90450.7|39
1639671030000|2021-12-16 16:10:30|90476.7|90451.7|90474.9|90449.9|90478|90453|90473.9|90448.9|51
1639671040000|2021-12-16 16:10:40|90475.2|90450.2|90475.4|90450.4|90475.5|90450.5|90474.2|90449.2|28
1639671050000|2021-12-16 16:10:50|90475.3|90450.3|90475.8|90450.8|90476.2|90451.2|90473.6|90448.6|35
1639671060000|2021-12-16 16:11:00|90475.9|90450.9|90489.1|90464.1|90489.1|90464.1|90475.5|90450.5|53
1639671070000|2021-12-16 16:11:10|90489|90464|90489.1|90464.1|90490.2|90465.2|90488|90463|39
1639671080000|2021-12-16 16:11:20|90489.6|90464.6|90500.4|90475.4|90501.1|90476.1|90485|90460|61
1639671090000|2021-12-16 16:11:30|90500.1|90475.1|90505.5|90480.5|90507.6|90482.6|90500.1|90475.1|53
1639671100000|2021-12-16 16:11:40|90505.7|90480.7|90506.3|90481.3|90506.5|90481.5|90505.3|90480.3|41
1639671110000|2021-12-16 16:11:50|90506.5|90481.5|90502.4|90477.4|90507.6|90482.6|90501.5|90476.5|52
1639671120000|2021-12-16 16:12:00|90502.5|90477.5|90501.4|90476.4|90505.3|90480.3|90500.8|90475.8|48
1639671130000|2021-12-16 16:12:10|90501.5|90476.5|90504|90479|90505.5|90480.5|90501.5|90476.5|47
1639671140000|2021-12-16 16:12:20|90504.1|90479.1|90504.2|90479.2|90504.9|90479.9|90502.7|90477.7|48
1639671150000|2021-12-16 16:12:30|90504.3|90479.3|90498.2|90473.2|90504.9|90479.9|90497.8|90472.8|56
1639671160000|2021-12-16 16:12:40|90498.7|90473.7|90498.4|90473.4|90499.2|90474.2|90497.1|90472.1|50
1639671170000|2021-12-16 16:12:50|90498.3|90473.3|90499.1|90474.1|90499.4|90474.4|90497.7|90472.7|33
1639671180000|2021-12-16 16:13:00|90499.3|90474.3|90501.8|90476.8|90502.1|90477.1|90498.2|90473.2|26
1639671190000|2021-12-16 16:13:10|90501.9|90476.9|90500.8|90475.8|90501.9|90476.9|90499.1|90474.1|41
1639671200000|2021-12-16 16:13:20|90500.7|90475.7|90501.9|90476.9|90502.3|90477.3|90500.1|90475.1|34
1639671210000|2021-12-16 16:13:30|90501.7|90476.7|90499.3|90474.3|90501.7|90476.7|90498.9|90473.9|34
1639671220000|2021-12-16 16:13:40|90499.2|90474.2|90497.7|90472.7|90500.5|90475.5|90497.3|90472.3|35
1639671230000|2021-12-16 16:13:50|90498|90473|90500.1|90475.1|90500.7|90475.7|90496.9|90471.9|37
1639671240000|2021-12-16 16:14:00|90500.3|90475.3|90501.3|90476.3|90502.2|90477.2|90500.1|90475.1|37
1639671250000|2021-12-16 16:14:10|90501.5|90476.5|90505.2|90480.2|90505.4|90480.4|90500.8|90475.8|36
1639671260000|2021-12-16 16:14:20|90505.6|90480.6|90504.3|90479.3|90506.3|90481.3|90504.3|90479.3|30
1639671270000|2021-12-16 16:14:30|90504.4|90479.4|90504.7|90479.7|90505.4|90480.4|90504.3|90479.3|31
1639671280000|2021-12-16 16:14:40|90505.1|90480.1|90504.2|90479.2|90505.2|90480.2|90503.3|90478.3|31
1639671290000|2021-12-16 16:14:50|90504.7|90479.7|90505|90480|90505.1|90480.1|90502.7|90477.7|37
1639671300000|2021-12-16 16:15:00|90505.1|90480.1|90505.7|90480.7|90507.2|90482.2|90505.1|90480.1|41
1639671310000|2021-12-16 16:15:10|90505.8|90480.8|90505.1|90480.1|90506.5|90481.5|90504.6|90479.6|34
1639671320000|2021-12-16 16:15:20|90504.7|90479.7|90480.9|90455.9|90505.7|90480.7|90476.2|90446.1|54
1639671330000|2021-12-16 16:15:30|90480.7|90455.7|90458.8|90433.8|90481.3|90456.3|90455.8|90430.8|58
1639671340000|2021-12-16 16:15:40|90458.5|90433.5|90472|90447|90476.9|90451.9|90458.5|90433.5|58
1639671350000|2021-12-16 16:15:50|90471.7|90446.7|90474.4|90449.4|90475.5|90450.5|90470.5|90445.5|51
1639671360000|2021-12-16 16:16:00|90475.5|90450.5|90475.1|90450.1|90477.2|90452.2|90474.1|90449.1|39
1639671370000|2021-12-16 16:16:10|90474.9|90449.9|90475|90450|90476.5|90451.5|90474.9|90449.9|28
1639671380000|2021-12-16 16:16:20|90475.2|90450.2|90479.3|90454.3|90480|90455|90475.1|90450.1|39
1639671390000|2021-12-16 16:16:30|90479.1|90454.1|90484.7|90459.7|90485.1|90460.1|90477.6|90452.6|51
1639671400000|2021-12-16 16:16:40|90484|90459|90479.6|90454.6|90484.7|90459.7|90478.7|90453.7|53
1639671410000|2021-12-16 16:16:50|90479|90454|90480.5|90455.5|90483.6|90458.6|90479|90454|46
1639671420000|2021-12-16 16:17:00|90480.7|90455.7|90488.2|90463.2|90488.2|90463.2|90480.7|90455.7|41
1639671430000|2021-12-16 16:17:10|90488.3|90463.3|90493.2|90468.2|90494.8|90469.8|90488.3|90463.3|38
1639671440000|2021-12-16 16:17:20|90493.3|90468.3|90491.7|90466.7|90496.5|90471.5|90491.7|90466.7|40
1639671450000|2021-12-16 16:17:30|90492.2|90467.2|90493.9|90468.9|90494.5|90469.5|90491|90466|52
1639671460000|2021-12-16 16:17:40|90493.7|90468.7|90494|90469|90494.5|90469.5|90493.3|90468.3|31
1639671470000|2021-12-16 16:17:50|90493.9|90468.9|90493.9|90468.9|90494.9|90469.9|90493.4|90468.4|32
1639671480000|2021-12-16 16:18:00|90493.6|90468.6|90496.1|90471.1|90497.1|90472.1|90493.6|90468.6|31
1639671490000|2021-12-16 16:18:10|90496.5|90471.5|90501|90476|90501.1|90476.1|90495.5|90470.5|36
1639671500000|2021-12-16 16:18:20|90500.7|90475.7|90500.6|90475.6|90501.2|90476.2|90499.6|90474.6|29
1639671510000|2021-12-16 16:18:30|90500.7|90475.7|90500.5|90475.5|90500.8|90475.8|90500.1|90475.1|22
1639671520000|2021-12-16 16:18:40|90500.6|90475.6|90503|90478|90503|90478|90499.9|90474.9|33
1639671530000|2021-12-16 16:18:50|90502.9|90477.9|90499.7|90474.7|90502.9|90477.9|90498.7|90473.7|32
1639671540000|2021-12-16 16:19:00|90500.3|90475.3|90499.1|90474.1|90500.6|90475.6|90498.7|90473.7|46
1639671550000|2021-12-16 16:19:10|90498.8|90473.8|90508.1|90483.1|90508.3|90483.3|90498.8|90473.8|54
1639671560000|2021-12-16 16:19:20|90507.8|90482.8|90512.8|90487.8|90515.2|90490.2|90507.8|90482.8|52
1639671570000|2021-12-16 16:19:30|90512.9|90487.9|90518.9|90493.9|90519.1|90494.1|90512.9|90487.9|44
1639671580000|2021-12-16 16:19:40|90519|90494|90520.2|90495.2|90521.4|90496.4|90519|90494|43
1639671590000|2021-12-16 16:19:50|90520.1|90495.1|90519.6|90494.6|90520.5|90495.5|90518.8|90493.8|30
1639671600000|2021-12-16 16:20:00|90519.2|90494.2|90521.8|90496.8|90525|90500|90519|90494|57
1639671610000|2021-12-16 16:20:10|90522|90497|90517.7|90492.7|90522|90497|90516.7|90491.7|45
1639671620000|2021-12-16 16:20:20|90517.9|90492.9|90518.2|90493.2|90518.5|90493.5|90517|90492|33
1639671630000|2021-12-16 16:20:30|90518.3|90493.3|90514.8|90489.8|90518.7|90493.7|90514.5|90489.5|35
1639671640000|2021-12-16 16:20:40|90515|90490|90517.3|90492.3|90519.5|90494.5|90514.2|90489.2|38
1639671650000|2021-12-16 16:20:50|90517.1|90492.1|90512.8|90487.8|90517.1|90492.1|90511.5|90486.5|51
1639671660000|2021-12-16 16:21:00|90513.3|90488.3|90520.5|90495.5|90522.2|90497.2|90513|90488|56
1639671670000|2021-12-16 16:21:10|90517.9|90492.9|90508|90483|90517.9|90492.9|90508|90483|56
1639671680000|2021-12-16 16:21:20|90507.5|90482.5|90505.4|90480.4|90508.2|90483.2|90504.7|90479.7|52
1639671690000|2021-12-16 16:21:30|90505.5|90480.5|90507.7|90482.7|90511|90486|90505.5|90480.5|56
1639671700000|2021-12-16 16:21:40|90507.5|90482.5|90508|90483|90508.1|90483.1|90506.7|90481.7|30
1639671710000|2021-12-16 16:21:50|90507.8|90482.8|90504.2|90479.2|90507.9|90482.9|90503.2|90478.2|53
1639671720000|2021-12-16 16:22:00|90503.5|90478.5|90493.6|90468.6|90503.5|90478.5|90492.8|90467.8|60
1639671730000|2021-12-16 16:22:10|90493.7|90468.7|90490.3|90465.3|90494|90469|90489.8|90464.8|45
1639671740000|2021-12-16 16:22:20|90490.2|90465.2|90488.1|90463.1|90501.9|90466.7|90486.8|90450.3|44
1639671750000|2021-12-16 16:22:30|90487.6|90462.6|90465.8|90440.8|90487.6|90462.6|90465.3|90440.3|69
1639671760000|2021-12-16 16:22:40|90465.1|90440.1|90463.8|90438.8|90465.3|90440.3|90460.7|90435.7|49
1639671770000|2021-12-16 16:22:50|90463.7|90438.7|90465.7|90440.7|90467.5|90442.5|90463.7|90438.7|44
1639671780000|2021-12-16 16:23:00|90465.6|90440.6|90467.6|90442.6|90467.9|90442.9|90463.7|90438.7|52
1639671790000|2021-12-16 16:23:10|90467.7|90442.7|90485.2|90460.2|90485.3|90460.3|90467.3|90442.3|52
1639671800000|2021-12-16 16:23:20|90484.6|90459.6|90496.2|90471.2|90498.6|90473.6|90484.6|90459.6|56
1639671810000|2021-12-16 16:23:30|90496.5|90471.5|90495.6|90470.6|90497.1|90472.1|90495|90470|41
1639671820000|2021-12-16 16:23:40|90495.7|90470.7|90492.3|90467.3|90496.2|90471.2|90491.7|90466.7|42
1639671830000|2021-12-16 16:23:50|90492|90467|90496.2|90471.2|90496.9|90471.9|90490.7|90465.7|40
1639671840000|2021-12-16 16:24:00|90495.6|90470.6|90491.4|90466.4|90497.1|90472.1|90489|90464|51
1639671850000|2021-12-16 16:24:10|90491.3|90466.3|90485.3|90460.3|90491.3|90466.3|90485|90460|45
1639671860000|2021-12-16 16:24:20|90485.1|90460.1|90483.4|90458.4|90485.2|90460.2|90482.7|90457.7|37
1639671870000|2021-12-16 16:24:30|90483.7|90458.7|90483.3|90458.3|90483.7|90458.7|90482|90457|34
1639671880000|2021-12-16 16:24:40|90483.2|90458.2|90484.5|90459.5|90485|90460|90483.1|90458.1|34
1639671890000|2021-12-16 16:24:50|90484.4|90459.4|90483.5|90458.5|90484.8|90459.8|90481.2|90456.2|35
1639671900000|2021-12-16 16:25:00|90483.6|90458.6|90481.9|90456.9|90486.6|90461.6|90481.1|90456.1|56
1639671910000|2021-12-16 16:25:10|90483.6|90458.6|90484|90459|90484|90459|90481.3|90456.3|37
1639671920000|2021-12-16 16:25:20|90483.4|90458.4|90485.7|90460.7|90486.5|90461.5|90481.5|90456.5|48
1639671930000|2021-12-16 16:25:30|90485.6|90460.6|90489.5|90464.5|90489.5|90464.5|90483.3|90458.3|52
1639671940000|2021-12-16 16:25:40|90489.2|90464.2|90488.7|90463.7|90491.8|90466.8|90488.7|90463.7|55
1639671950000|2021-12-16 16:25:50|90489.3|90464.3|90487|90462|90501.8|90464.6|90486.1|90450.2|36
1639671960000|2021-12-16 16:26:00|90486.9|90461.9|90482.7|90457.7|90487.4|90462.4|90481.8|90456.8|50
1639671970000|2021-12-16 16:26:10|90482.8|90457.8|90480.7|90455.7|90484.1|90459.1|90480.6|90455.6|49
1639671980000|2021-12-16 16:26:20|90480.5|90455.5|90481.4|90456.4|90482.2|90457.2|90480.4|90455.4|31
1639671990000|2021-12-16 16:26:30|90481.2|90456.2|90480.9|90455.9|90481.4|90456.4|90480.6|90455.6|20
1639672000000|2021-12-16 16:26:40|90481|90456|90478.4|90453.4|90481.2|90456.2|90475.8|90450.8|29
1639672010000|2021-12-16 16:26:50|90478.5|90453.5|90484.8|90459.8|90495.7|90459.8|90478.3|90443.3|43
1639672020000|2021-12-16 16:27:00|90484.6|90459.6|90484.6|90459.6|90485.5|90460.5|90482.9|90457.9|37
1639672030000|2021-12-16 16:27:10|90484.7|90459.7|90485.3|90460.3|90485.7|90460.7|90484.5|90459.5|23
1639672040000|2021-12-16 16:27:20|90487.8|90462.8|90479.2|90454.2|90488.2|90463.2|90478.7|90453.7|49
1639672050000|2021-12-16 16:27:30|90475.5|90450.5|90469.2|90444.2|90491.8|90450.5|90468.1|90432|59
1639672060000|2021-12-16 16:27:40|90468.8|90443.8|90478.1|90428.1|90483.7|90444.4|90467.8|90427.2|55
1639672070000|2021-12-16 16:27:50|90477.8|90427.8|90467.4|90442.4|90479.1|90443.9|90460.4|90423.1|63
1639672080000|2021-12-16 16:28:00|90465.2|90440.2|90485.9|90460.9|90502.2|90462.2|90463.6|90436.5|62
1639672090000|2021-12-16 16:28:10|90485.7|90460.7|90485.8|90460.8|90488.5|90463.5|90485.5|90460.5|55
1639672100000|2021-12-16 16:28:20|90485.3|90460.3|90485.3|90460.3|90487|90462|90481.4|90456.4|48
1639672110000|2021-12-16 16:28:30|90485.4|90460.4|90479.7|90454.7|90492.7|90463.6|90478.5|90441.5|53
1639672120000|2021-12-16 16:28:40|90479.9|90454.9|90479.4|90454.4|90480.8|90455.8|90478.6|90453.6|53
1639672130000|2021-12-16 16:28:50|90479.5|90454.5|90471.6|90446.6|90505.1|90461.6|90471.6|90435.1|60
1639672140000|2021-12-16 16:29:00|90471.5|90446.5|90473.6|90448.6|90473.8|90448.8|90469.7|90444.7|54
1639672150000|2021-12-16 16:29:10|90474|90449|90475.4|90450.4|90477|90452|90473.6|90448.6|44
1639672160000|2021-12-16 16:29:20|90475.5|90450.5|90472.1|90447.1|90475.5|90450.5|90471.8|90446.8|40
1639672170000|2021-12-16 16:29:30|90472.3|90447.3|90476|90451|90483.2|90451|90470.7|90432.5|41
1639672180000|2021-12-16 16:29:40|90475.6|90450.6|90485.4|90435.4|90486.9|90452.7|90474.6|90435.4|42
1639672190000|2021-12-16 16:29:50|90484.8|90434.8|90484.4|90434.4|90490.2|90453.6|90469.9|90431.9|54
1639672200000|2021-12-16 16:30:00|90483.7|90433.7|90487.4|90437.4|90487.6|90448.7|90470.6|90431.9|51
1639672210000|2021-12-16 16:30:10|90487.7|90437.7|90505.5|90455.5|90513.1|90463.1|90475.6|90437.6|46
1639672220000|2021-12-16 16:30:20|90507.3|90457.3|90490.5|90465.5|90507.3|90467.7|90489.6|90454.7|48
1639672230000|2021-12-16 16:30:30|90489.9|90464.9|90491.9|90466.9|90491.9|90466.9|90489.6|90464.6|37
1639672240000|2021-12-16 16:30:40|90491.7|90466.7|90503.4|90453.4|90505.1|90466.7|90491.5|90452.6|28
1639672250000|2021-12-16 16:30:50|90491.8|90466.8|90492.3|90467.3|90492.6|90467.6|90490.8|90465.8|43
1639672260000|2021-12-16 16:31:00|90492.2|90467.2|90491.6|90466.6|90492.3|90467.3|90490.9|90465.9|42
1639672270000|2021-12-16 16:31:10|90491.3|90466.3|90491.6|90466.6|90504.6|90467.5|90490.5|90453.4|40
1639672280000|2021-12-16 16:31:20|90491.5|90466.5|90492.1|90467.1|90492.4|90467.4|90490.9|90465.9|28
1639672290000|2021-12-16 16:31:30|90491.9|90466.9|90492.7|90467.7|90492.8|90467.8|90491.5|90466.5|22
1639672300000|2021-12-16 16:31:40|90492.5|90467.5|90493.4|90468.4|90493.6|90468.6|90492.1|90467.1|35
1639672310000|2021-12-16 16:31:50|90493.3|90468.3|90529.1|90479.1|90530.6|90480.6|90491.9|90458.3|40
1639672320000|2021-12-16 16:32:00|90529.8|90479.8|90543.8|90493.8|90560.1|90510.1|90529.8|90479.8|66
1639672330000|2021-12-16 16:32:10|90544.4|90494.4|90568.2|90518.2|90576.9|90526.9|90543.1|90493.1|73
1639672340000|2021-12-16 16:32:20|90567.1|90517.1|90547.4|90497.4|90567.1|90517.1|90546.5|90496.5|51
1639672350000|2021-12-16 16:32:30|90546.7|90496.7|90556.4|90506.4|90556.8|90506.8|90546.1|90496.1|54
1639672360000|2021-12-16 16:32:40|90556.7|90506.7|90558.7|90508.7|90559.1|90509.1|90552.4|90502.4|46
1639672370000|2021-12-16 16:32:50|90558.6|90508.6|90556.3|90506.3|90559|90509|90555.9|90505.9|34
1639672380000|2021-12-16 16:33:00|90556.4|90506.4|90542.5|90517.5|90556.8|90517.7|90542.4|90504|29
1639672390000|2021-12-16 16:33:10|90542.6|90517.6|90541.7|90516.7|90542.6|90517.6|90537.7|90512.7|41
1639672400000|2021-12-16 16:33:20|90540.6|90515.6|90594.4|90544.4|90594.7|90544.7|90537.2|90498|53
1639672410000|2021-12-16 16:33:30|90594.5|90544.5|90597|90547|90617.5|90576.9|90594.5|90544.5|75
1639672420000|2021-12-16 16:33:40|90596.3|90546.3|90592.5|90542.5|90604.2|90568.1|90579.4|90541.9|60
1639672430000|2021-12-16 16:33:50|90591|90541|90592.9|90542.9|90594.1|90544.1|90591|90541|43
1639672440000|2021-12-16 16:34:00|90592.6|90542.6|90597.8|90547.8|90605.5|90555.5|90577.5|90527.5|71
1639672450000|2021-12-16 16:34:10|90598.8|90548.8|90593.4|90543.4|90598.8|90548.8|90587.5|90537.5|64
1639672460000|2021-12-16 16:34:20|90590.4|90540.4|90589.4|90539.4|90593.5|90543.5|90585.7|90535.7|61
1639672470000|2021-12-16 16:34:30|90594.2|90544.2|90618.6|90568.6|90619.3|90569.3|90594.2|90544.2|68
1639672480000|2021-12-16 16:34:40|90617.5|90567.5|90610.4|90560.4|90620.8|90570.8|90610.2|90560.2|49
1639672490000|2021-12-16 16:34:50|90610.5|90560.5|90600.1|90550.1|90611.6|90561.6|90597.5|90547.5|56
1639672500000|2021-12-16 16:35:00|90600.9|90550.9|90595.6|90545.6|90600.9|90550.9|90593|90543|60
1639672510000|2021-12-16 16:35:10|90595.1|90545.1|90579|90529|90595.9|90545.9|90576.3|90526.3|57
1639672520000|2021-12-16 16:35:20|90578.2|90528.2|90578.2|90528.2|90580.6|90530.6|90576.5|90526.5|52
1639672530000|2021-12-16 16:35:30|90578|90528|90568.8|90518.8|90579.2|90529.2|90568.8|90518.8|58
1639672540000|2021-12-16 16:35:40|90570.1|90520.1|90570.5|90520.5|90573.8|90523.8|90568.7|90518.7|54
1639672550000|2021-12-16 16:35:50|90570.6|90520.6|90582.4|90532.4|90584.9|90534.9|90570.2|90520.2|71
1639672560000|2021-12-16 16:36:00|90581.6|90531.6|90588.1|90538.1|90588.9|90538.9|90581.6|90531.6|52
1639672570000|2021-12-16 16:36:10|90588|90538|90594.8|90544.8|90594.8|90544.8|90587.9|90537.9|62
1639672580000|2021-12-16 16:36:20|90594.9|90544.9|90604.4|90554.4|90604.4|90554.4|90593.5|90543.5|61
1639672590000|2021-12-16 16:36:30|90604.1|90554.1|90601.3|90551.3|90606.8|90556.8|90601.1|90551.1|50
1639672600000|2021-12-16 16:36:40|90601.9|90551.9|90597.7|90547.7|90602|90552|90592.4|90542.4|55
1639672610000|2021-12-16 16:36:50|90597.8|90547.8|90587.1|90537.1|90601.1|90551.1|90585.1|90535.1|45
1639672620000|2021-12-16 16:37:00|90585.9|90535.9|90574.6|90524.6|90588|90538|90572.1|90522.1|64
1639672630000|2021-12-16 16:37:10|90574.4|90524.4|90568.6|90518.6|90579.6|90529.6|90563.5|90513.5|53
1639672640000|2021-12-16 16:37:20|90566.9|90516.9|90559.6|90509.6|90566.9|90516.9|90556.7|90506.7|58
1639672650000|2021-12-16 16:37:30|90559.8|90509.8|90568.1|90518.1|90568.1|90518.1|90559.8|90509.8|51
1639672660000|2021-12-16 16:37:40|90567.4|90517.4|90570.5|90520.5|90572.4|90522.4|90563.4|90513.4|71
1639672670000|2021-12-16 16:37:50|90570.7|90520.7|90561.2|90511.2|90573.9|90523.9|90560.2|90510.2|64
1639672680000|2021-12-16 16:38:00|90561.1|90511.1|90564.1|90514.1|90565.5|90515.5|90561.1|90511.1|32
1639672690000|2021-12-16 16:38:10|90565|90515|90576|90526|90576|90526|90563.4|90513.4|32
1639672700000|2021-12-16 16:38:20|90576.3|90526.3|90573.9|90523.9|90577.5|90527.5|90572.6|90522.6|48
1639672710000|2021-12-16 16:38:30|90575|90525|90577.4|90527.4|90579.1|90535|90560|90520.4|40
1639672720000|2021-12-16 16:38:40|90578.2|90528.2|90579.9|90529.9|90580.3|90530.3|90574.7|90524.7|41
1639672730000|2021-12-16 16:38:50|90579.1|90529.1|90577.3|90527.3|90579.5|90529.5|90576.7|90526.7|30
1639672740000|2021-12-16 16:39:00|90576.9|90526.9|90574.6|90524.6|90577.2|90527.2|90574|90524|52
1639672750000|2021-12-16 16:39:10|90574.5|90524.5|90576.5|90526.5|90576.7|90526.7|90573.3|90523.3|65
1639672760000|2021-12-16 16:39:20|90576.3|90526.3|90575.1|90525.1|90578.6|90528.6|90574.6|90524.6|38
1639672770000|2021-12-16 16:39:30|90576.2|90526.2|90572.1|90522.1|90576.3|90526.3|90571.4|90521.4|40
1639672780000|2021-12-16 16:39:40|90572.6|90522.6|90567.2|90517.2|90572.8|90522.8|90566.1|90516.1|49
1639672790000|2021-12-16 16:39:50|90566.8|90516.8|90567.7|90517.7|90569.9|90519.9|90565.9|90515.9|49
1639672800000|2021-12-16 16:40:00|90567.6|90517.6|90567.3|90517.3|90569.1|90519.1|90566|90516|42
1639672810000|2021-12-16 16:40:10|90567.6|90517.6|90566.7|90516.7|90567.9|90517.9|90565.8|90515.8|27
1639672820000|2021-12-16 16:40:20|90565.8|90515.8|90562.6|90512.6|90567.2|90525.9|90550.2|90512.3|52
1639672830000|2021-12-16 16:40:30|90562.7|90512.7|90562.6|90512.6|90565.2|90515.2|90561.3|90511.3|45
1639672840000|2021-12-16 16:40:40|90562.3|90512.3|90559.7|90509.7|90563|90513|90559|90509|59
1639672850000|2021-12-16 16:40:50|90560.5|90510.5|90558.5|90508.5|90560.5|90510.5|90557.7|90507.7|38
1639672860000|2021-12-16 16:41:00|90558.6|90508.6|90556.7|90506.7|90558.8|90508.8|90555.4|90505.4|45
1639672870000|2021-12-16 16:41:10|90556.8|90506.8|90558.9|90508.9|90559.5|90522.2|90545.8|90506.7|42
1639672880000|2021-12-16 16:41:20|90558.2|90508.2|90559.9|90509.9|90560.2|90510.2|90558.2|90508.2|39
1639672890000|2021-12-16 16:41:30|90560|90510|90555|90505|90560|90510|90554.9|90504.9|34
1639672900000|2021-12-16 16:41:40|90555.4|90505.4|90554.5|90504.5|90556.3|90506.3|90554.5|90504.5|24
1639672910000|2021-12-16 16:41:50|90554.7|90504.7|90554.6|90504.6|90555.6|90517.2|90541.6|90504.3|32
1639672920000|2021-12-16 16:42:00|90554.9|90504.9|90553.1|90503.1|90555.3|90517.8|90541.3|90502.5|39
1639672930000|2021-12-16 16:42:10|90553|90503|90539.6|90489.6|90553.9|90516.2|90529.1|90488.5|49
1639672940000|2021-12-16 16:42:20|90539.2|90489.2|90526.4|90501.4|90543.4|90501.4|90524.5|90489.2|40
1639672950000|2021-12-16 16:42:30|90527|90502|90543.3|90493.3|90544.3|90504.1|90526.1|90488.8|44
1639672960000|2021-12-16 16:42:40|90545.4|90495.4|90541.9|90491.9|90545.5|90495.5|90539.8|90489.8|52
1639672970000|2021-12-16 16:42:50|90539.7|90489.7|90537.3|90487.3|90541.1|90491.1|90537.2|90487.2|36
1639672980000|2021-12-16 16:43:00|90537.2|90487.2|90538.2|90488.2|90538.7|90488.7|90536.5|90486.5|27
1639672990000|2021-12-16 16:43:10|90538.8|90488.8|90539.8|90489.8|90540.2|90490.2|90538.2|90488.2|21
1639673000000|2021-12-16 16:43:20|90539.9|90489.9|90538.8|90488.8|90540.4|90490.4|90538.8|90488.8|18
1639673010000|2021-12-16 16:43:30|90539|90489|90533.6|90483.6|90539|90489|90533.6|90483.6|30
1639673020000|2021-12-16 16:43:40|90533.8|90483.8|90535|90485|90536.8|90486.8|90532.4|90482.4|36
1639673030000|2021-12-16 16:43:50|90535.5|90485.5|90533.4|90483.4|90537.2|90487.2|90531.3|90481.3|46
1639673040000|2021-12-16 16:44:00|90532.6|90482.6|90533|90483|90534.6|90484.6|90532.1|90482.1|30
1639673050000|2021-12-16 16:44:10|90533.4|90483.4|90533.8|90483.8|90534.4|90484.4|90533.2|90483.2|26
1639673060000|2021-12-16 16:44:20|90533.9|90483.9|90536.5|90486.5|90537.9|90487.9|90533.7|90483.7|30
1639673070000|2021-12-16 16:44:30|90536|90486|90540.1|90490.1|90542.9|90492.9|90536|90486|32
1639673080000|2021-12-16 16:44:40|90540.7|90490.7|90538.7|90488.7|90540.8|90490.8|90538.6|90488.6|38
1639673090000|2021-12-16 16:44:50|90539.1|90489.1|90540.5|90490.5|90541.4|90491.4|90537.7|90487.7|29
1639673100000|2021-12-16 16:45:00|90541.6|90491.6|90537.4|90487.4|90541.6|90502.7|90524.9|90487.3|44
1639673110000|2021-12-16 16:45:10|90536.9|90486.9|90523.3|90498.3|90537.2|90498.4|90521.4|90484.3|38
1639673120000|2021-12-16 16:45:20|90523.4|90498.4|90538.8|90488.8|90541.4|90498.5|90522.8|90485.5|62
1639673130000|2021-12-16 16:45:30|90539.2|90489.2|90541.3|90491.3|90542.3|90492.3|90537.8|90487.8|54
1639673140000|2021-12-16 16:45:40|90541.6|90491.6|90541.5|90491.5|90546.8|90508.1|90530.9|90491.1|56
1639673150000|2021-12-16 16:45:50|90541.2|90491.2|90543|90493|90544|90494|90541.2|90491.2|38
1639673160000|2021-12-16 16:46:00|90542.9|90492.9|90541.1|90491.1|90543|90493|90541|90491|34
1639673170000|2021-12-16 16:46:10|90541.7|90491.7|90534.4|90484.4|90544.6|90506.3|90528.3|90484.2|56
1639673180000|2021-12-16 16:46:20|90533.9|90483.9|90525.7|90475.7|90534.8|90484.8|90524|90474|63
1639673190000|2021-12-16 16:46:30|90525.4|90475.4|90527.2|90477.2|90527.4|90477.4|90524.7|90474.7|38
1639673200000|2021-12-16 16:46:40|90527.3|90477.3|90534.2|90484.2|90534.2|90484.2|90527.3|90477.3|44
1639673210000|2021-12-16 16:46:50|90535|90485|90535.5|90485.5|90535.6|90485.6|90534.2|90484.2|41
1639673220000|2021-12-16 16:47:00|90535.7|90485.7|90534.4|90484.4|90535.7|90485.7|90531.8|90481.8|36
1639673230000|2021-12-16 16:47:10|90534.9|90484.9|90528.6|90478.6|90534.9|90484.9|90528|90478|51
1639673240000|2021-12-16 16:47:20|90528.9|90478.9|90523.9|90473.9|90531.1|90481.1|90523.9|90473.9|36
1639673250000|2021-12-16 16:47:30|90525.8|90475.8|90527|90477|90528.8|90478.8|90524.6|90474.6|46
1639673260000|2021-12-16 16:47:40|90527.2|90477.2|90528.4|90478.4|90531.8|90481.8|90524.8|90474.8|46
1639673270000|2021-12-16 16:47:50|90528.5|90478.5|90529.7|90479.7|90530.5|90480.5|90527.1|90477.1|34
1639673280000|2021-12-16 16:48:00|90529|90479|90534.1|90484.1|90534.3|90484.3|90529|90479|43
1639673290000|2021-12-16 16:48:10|90534|90484|90538.4|90488.4|90540.7|90490.7|90533.7|90483.7|51
1639673300000|2021-12-16 16:48:20|90538|90488|90537.9|90487.9|90540.5|90490.5|90536.3|90486.3|42
1639673310000|2021-12-16 16:48:30|90537.5|90487.5|90536.1|90486.1|90537.5|90487.5|90534.5|90484.5|34
1639673320000|2021-12-16 16:48:40|90536|90486|90537.2|90487.2|90537.2|90487.2|90535.5|90485.5|47
1639673330000|2021-12-16 16:48:50|90535.2|90485.2|90537.2|90487.2|90539.4|90489.4|90533.8|90483.8|46
1639673340000|2021-12-16 16:49:00|90536.5|90486.5|90535.3|90485.3|90536.5|90497.4|90521.6|90483.1|43
1639673350000|2021-12-16 16:49:10|90535.2|90485.2|90538.8|90488.8|90539.4|90489.4|90534.2|90484.2|48
1639673360000|2021-12-16 16:49:20|90538.7|90488.7|90539.9|90489.9|90540.3|90490.3|90538|90488|38
1639673370000|2021-12-16 16:49:30|90539.5|90489.5|90530.4|90505.4|90543.8|90507.3|90530.3|90489.5|33
1639673380000|2021-12-16 16:49:40|90530.5|90505.5|90549.8|90499.8|90550.7|90513.4|90530.1|90490.8|52
1639673390000|2021-12-16 16:49:50|90550.3|90500.3|90528.1|90478.1|90550.7|90500.7|90516.4|90478.1|49
1639673400000|2021-12-16 16:50:00|90528.6|90478.6|90518.7|90493.7|90530.7|90493.7|90516.9|90478.6|58
1639673410000|2021-12-16 16:50:10|90517.1|90492.1|90515.9|90490.9|90518.2|90493.2|90514.2|90489.2|51
1639673420000|2021-12-16 16:50:20|90515.6|90490.6|90513.8|90488.8|90515.6|90490.6|90513.5|90488.5|39
1639673430000|2021-12-16 16:50:30|90514.1|90489.1|90513.6|90488.6|90525.6|90489.6|90512.9|90473.5|47
1639673440000|2021-12-16 16:50:40|90513.8|90488.8|90509.7|90484.7|90513.8|90488.8|90509.3|90484.3|47
1639673450000|2021-12-16 16:50:50|90509.6|90484.6|90510.8|90485.8|90510.9|90485.9|90508.8|90483.8|39
1639673460000|2021-12-16 16:51:00|90510.7|90485.7|90511.2|90486.2|90511.9|90486.9|90510.6|90485.6|28
1639673470000|2021-12-16 16:51:10|90510.4|90485.4|90513|90488|90514.6|90489.6|90509|90484|34
1639673480000|2021-12-16 16:51:20|90513.6|90488.6|90508.3|90483.3|90513.6|90488.6|90507.9|90482.9|37
1639673490000|2021-12-16 16:51:30|90508.4|90483.4|90506.7|90481.7|90509|90484|90506.6|90481.6|31
1639673500000|2021-12-16 16:51:40|90506.4|90481.4|90499.4|90474.4|90511.9|90481.8|90498.6|90461.9|37
1639673510000|2021-12-16 16:51:50|90499.3|90474.3|90512.4|90462.4|90512.7|90478|90494.8|90459.3|43
1639673520000|2021-12-16 16:52:00|90512.2|90462.2|90487.7|90462.7|90512.7|90473.7|90487.7|90450.5|65
1639673530000|2021-12-16 16:52:10|90487.8|90462.8|90492.4|90442.4|90496.2|90462.8|90478.7|90441|56
1639673540000|2021-12-16 16:52:20|90479.3|90454.3|90509|90459|90509|90470|90474.1|90446.8|59
1639673550000|2021-12-16 16:52:30|90508.8|90458.8|90514.5|90464.5|90515.1|90465.1|90508.8|90458.8|45
1639673560000|2021-12-16 16:52:40|90514.7|90464.7|90513.2|90463.2|90514.9|90464.9|90512.9|90462.9|31
1639673570000|2021-12-16 16:52:50|90513.5|90463.5|90512.1|90462.1|90513.8|90463.8|90510.1|90460.1|27
1639673580000|2021-12-16 16:53:00|90512.2|90462.2|90515.1|90465.1|90516.8|90478.6|90502.3|90461.9|38
1639673590000|2021-12-16 16:53:10|90515.3|90465.3|90516|90466|90516.3|90466.3|90514.7|90464.7|36
1639673600000|2021-12-16 16:53:20|90516.2|90466.2|90516.6|90466.6|90517.5|90467.5|90515.6|90465.6|33
1639673610000|2021-12-16 16:53:30|90516.5|90466.5|90504.9|90479.9|90518.1|90480.2|90504.9|90464.9|25
1639673620000|2021-12-16 16:53:40|90505.6|90480.6|90526|90476|90526|90487.2|90505.2|90467.7|42
1639673630000|2021-12-16 16:53:50|90514|90489|90523.1|90473.1|90524.3|90489|90511.1|90472.9|40
1639673640000|2021-12-16 16:54:00|90523|90473|90524.2|90474.2|90524.7|90474.7|90522.6|90472.6|32
1639673650000|2021-12-16 16:54:10|90524.3|90474.3|90526.8|90476.8|90526.9|90476.9|90523.5|90473.5|29
1639673660000|2021-12-16 16:54:20|90527.1|90477.1|90527.5|90477.5|90527.6|90477.6|90525.9|90475.9|32
1639673670000|2021-12-16 16:54:30|90526.8|90476.8|90514.6|90489.6|90527.6|90489.9|90514.2|90475.9|42
1639673680000|2021-12-16 16:54:40|90514.7|90489.7|90514.3|90489.3|90515.4|90490.4|90513.4|90488.4|40
1639673690000|2021-12-16 16:54:50|90514.5|90489.5|90515.2|90490.2|90515.8|90490.8|90514.5|90489.5|25
1639673700000|2021-12-16 16:55:00|90515.1|90490.1|90515.3|90490.3|90515.7|90490.7|90514.2|90489.2|33
1639673710000|2021-12-16 16:55:10|90515.5|90490.5|90527.8|90502.8|90540.1|90502.8|90514.9|90480.1|46
1639673720000|2021-12-16 16:55:20|90527.5|90502.5|90526.9|90501.9|90527.8|90502.8|90526.5|90501.5|32
1639673730000|2021-12-16 16:55:30|90524.4|90499.4|90550.9|90500.9|90550.9|90505.8|90524.3|90485.3|54
1639673740000|2021-12-16 16:55:40|90551.4|90501.4|90558.1|90508.1|90558.1|90521|90541.9|90500.7|55
1639673750000|2021-12-16 16:55:50|90557.6|90507.6|90559.4|90509.4|90560.8|90510.8|90557.6|90507.6|44
1639673760000|2021-12-16 16:56:00|90559.6|90509.6|90548.7|90523.7|90561.3|90525|90547.8|90506.1|47
1639673770000|2021-12-16 16:56:10|90548.9|90523.9|90551.2|90526.2|90564|90526.8|90546.1|90513|43
1639673780000|2021-12-16 16:56:20|90551.3|90526.3|90568.2|90518.2|90568.6|90527.4|90550.4|90516.1|43
1639673790000|2021-12-16 16:56:30|90568.1|90518.1|90569.6|90519.6|90573.6|90536.3|90558.4|90518.1|45
1639673800000|2021-12-16 16:56:40|90569.8|90519.8|90562.4|90512.4|90569.8|90530.8|90550.4|90512.4|62
1639673810000|2021-12-16 16:56:50|90562.2|90512.2|90551.1|90526.1|90564.1|90526.7|90550.1|90511.4|50
1639673820000|2021-12-16 16:57:00|90551|90526|90548|90523|90561.4|90527.3|90548|90511.2|45
1639673830000|2021-12-16 16:57:10|90548.9|90523.9|90548|90523|90560.3|90525.9|90543.6|90505.3|55
1639673840000|2021-12-16 16:57:20|90547.6|90522.6|90544.8|90519.8|90560.6|90522.6|90543.1|90506.5|50
1639673850000|2021-12-16 16:57:30|90544|90519|90542.9|90517.9|90553.5|90524.9|90536.4|90503.5|61
1639673860000|2021-12-16 16:57:40|90542.8|90517.8|90546.5|90521.5|90559|90522.7|90539.6|90509|56
1639673870000|2021-12-16 16:57:50|90547|90522|90547.3|90522.3|90549|90524|90546.1|90521.1|57
1639673880000|2021-12-16 16:58:00|90547.4|90522.4|90548.2|90523.2|90548.6|90523.6|90547.3|90522.3|22
1639673890000|2021-12-16 16:58:10|90547.9|90522.9|90540.8|90515.8|90557.8|90524.6|90540.8|90507.8|47
1639673900000|2021-12-16 16:58:20|90541.8|90516.8|90541.5|90516.5|90555.3|90519|90541.4|90502.8|45
1639673910000|2021-12-16 16:58:30|90541.2|90516.2|90546.7|90521.7|90556.8|90521.9|90541|90501.4|47
1639673920000|2021-12-16 16:58:40|90546.2|90521.2|90542.2|90517.2|90557.4|90521.2|90542.2|90504.5|46
1639673930000|2021-12-16 16:58:50|90542.4|90517.4|90539.9|90514.9|90552.9|90517.4|90539.3|90502.7|42
1639673940000|2021-12-16 16:59:00|90539.2|90514.2|90550.4|90500.4|90551.8|90515|90539|90499.8|49
1639673950000|2021-12-16 16:59:10|90550.5|90500.5|90538.5|90488.5|90550.5|90510.5|90529.3|90488|44
1639673960000|2021-12-16 16:59:20|90538.3|90488.3|90534.8|90484.8|90539.2|90502.1|90522.1|90484.5|46
1639673970000|2021-12-16 16:59:30|90534.6|90484.6|90517.3|90492.3|90534.6|90493.6|90515.8|90479.2|45
1639673980000|2021-12-16 16:59:40|90517.2|90492.2|90517|90492|90517.6|90492.6|90514|90489|41
1639673990000|2021-12-16 16:59:50|90516.8|90491.8|90517.3|90492.3|90517.9|90492.9|90516.7|90491.7|36
1639674000000|2021-12-16 17:00:00|90517.5|90492.5|90535.2|90485.2|90538.4|90492.5|90517.5|90479.5|60
1639674010000|2021-12-16 17:00:10|90535.5|90485.5|90536.2|90486.2|90540.2|90490.2|90535.5|90485.5|43
1639674020000|2021-12-16 17:00:20|90536.3|90486.3|90536.5|90486.5|90537.1|90487.1|90536|90486|31
1639674030000|2021-12-16 17:00:30|90536.3|90486.3|90532.2|90482.2|90536.9|90486.9|90531.7|90481.7|32
1639674040000|2021-12-16 17:00:40|90532|90482|90526.2|90476.2|90532.9|90482.9|90526.2|90476.2|49
1639674050000|2021-12-16 17:00:50|90525.5|90475.5|90526|90476|90527|90477|90525|90475|49
1639674060000|2021-12-16 17:01:00|90525.7|90475.7|90529.3|90479.3|90530.6|90480.6|90525.5|90475.5|38
1639674070000|2021-12-16 17:01:10|90528.9|90478.9|90530.9|90480.9|90530.9|90480.9|90527.9|90477.9|36
1639674080000|2021-12-16 17:01:20|90531.2|90481.2|90531.2|90481.2|90532.1|90482.1|90530.5|90480.5|35
1639674090000|2021-12-16 17:01:30|90531.4|90481.4|90526.4|90476.4|90532.1|90482.1|90526.1|90476.1|45
1639674100000|2021-12-16 17:01:40|90525.9|90475.9|90533.4|90483.4|90533.8|90483.8|90525.5|90475.5|47
1639674110000|2021-12-16 17:01:50|90533.6|90483.6|90530.8|90480.8|90533.6|90483.6|90529.4|90479.4|53
1639674120000|2021-12-16 17:02:00|90530.6|90480.6|90534.9|90484.9|90538|90488|90530.3|90480.3|35
1639674130000|2021-12-16 17:02:10|90535.5|90485.5|90540.4|90490.4|90541|90491|90534.9|90484.9|54
1639674140000|2021-12-16 17:02:20|90540.6|90490.6|90539.3|90489.3|90540.8|90490.8|90538.4|90488.4|45
1639674150000|2021-12-16 17:02:30|90542.8|90492.8|90549.9|90499.9|90554.2|90504.2|90542.8|90492.8|60
1639674160000|2021-12-16 17:02:40|90549.7|90499.7|90548.2|90498.2|90551.1|90501.1|90548.2|90498.2|39
1639674170000|2021-12-16 17:02:50|90548.9|90498.9|90547.4|90497.4|90549|90499|90546.1|90496.1|45
1639674180000|2021-12-16 17:03:00|90547.5|90497.5|90546.4|90496.4|90547.5|90497.5|90545.8|90495.8|38
1639674190000|2021-12-16 17:03:10|90545.8|90495.8|90538.6|90488.6|90545.8|90495.8|90538.6|90488.6|36
1639674200000|2021-12-16 17:03:20|90539.7|90489.7|90541.9|90491.9|90542|90492|90536.9|90486.9|30
1639674210000|2021-12-16 17:03:30|90540.7|90490.7|90535|90485|90542.1|90492.1|90534.2|90484.2|37
1639674220000|2021-12-16 17:03:40|90537|90487|90536|90486|90537.5|90487.5|90534.4|90484.4|42
1639674230000|2021-12-16 17:03:50|90535.6|90485.6|90534.8|90484.8|90536.5|90486.5|90534.8|90484.8|16
1639674240000|2021-12-16 17:04:00|90534.9|90484.9|90531.3|90481.3|90535.8|90485.8|90529.7|90479.7|34
1639674250000|2021-12-16 17:04:10|90530.6|90480.6|90526.6|90476.6|90531.5|90481.5|90525.7|90475.7|53
1639674260000|2021-12-16 17:04:20|90526.7|90476.7|90527.6|90477.6|90529.4|90479.4|90526.5|90476.5|30
1639674270000|2021-12-16 17:04:30|90527.9|90477.9|90527.8|90477.8|90528.5|90478.5|90526.8|90476.8|38
1639674280000|2021-12-16 17:04:40|90527.7|90477.7|90529.6|90479.6|90530.4|90480.4|90527.6|90477.6|43
1639674290000|2021-12-16 17:04:50|90529.7|90479.7|90526.6|90476.6|90529.8|90479.8|90526|90476|46
1639674300000|2021-12-16 17:05:00|90526.3|90476.3|90527.4|90477.4|90527.4|90477.4|90525.2|90475.2|43
1639674310000|2021-12-16 17:05:10|90525.7|90475.7|90527.8|90477.8|90529.1|90479.1|90525.7|90475.7|42
1639674320000|2021-12-16 17:05:20|90528|90478|90528.4|90478.4|90528.7|90478.7|90527.2|90477.2|29
1639674330000|2021-12-16 17:05:30|90528.3|90478.3|90530.1|90480.1|90531.5|90481.5|90528.3|90478.3|45
1639674340000|2021-12-16 17:05:40|90530.2|90480.2|90526.9|90476.9|90530.5|90480.5|90525.8|90475.8|45
1639674350000|2021-12-16 17:05:50|90526.7|90476.7|90529.7|90479.7|90529.7|90479.7|90526.7|90476.7|31
1639674360000|2021-12-16 17:06:00|90529.6|90479.6|90532.5|90482.5|90534|90484|90529.5|90479.5|39
1639674370000|2021-12-16 17:06:10|90532.4|90482.4|90531.4|90481.4|90533|90483|90530.4|90480.4|46
1639674380000|2021-12-16 17:06:20|90531.1|90481.1|90533.1|90483.1|90535.1|90485.1|90531.1|90481.1|40
1639674390000|2021-12-16 17:06:30|90532.9|90482.9|90534.3|90484.3|90535.2|90485.2|90531.2|90481.2|45
1639674400000|2021-12-16 17:06:40|90534.9|90484.9|90533.9|90483.9|90535.9|90485.9|90533.7|90483.7|32
1639674410000|2021-12-16 17:06:50|90533.6|90483.6|90536.7|90486.7|90537.9|90487.9|90533.4|90483.4|43
1639674420000|2021-12-16 17:07:00|90536.4|90486.4|90537.5|90487.5|90537.5|90487.5|90535.8|90485.8|38
1639674430000|2021-12-16 17:07:10|90537.2|90487.2|90546.1|90496.1|90547.4|90497.4|90537.2|90487.2|39
1639674440000|2021-12-16 17:07:20|90545.9|90495.9|90548.8|90498.8|90549.1|90499.1|90545.9|90495.9|38
1639674450000|2021-12-16 17:07:30|90549.3|90499.3|90548.5|90498.5|90549.9|90499.9|90547.5|90497.5|35
1639674460000|2021-12-16 17:07:40|90548.2|90498.2|90546.7|90496.7|90548.4|90498.4|90545.9|90495.9|23
1639674470000|2021-12-16 17:07:50|90549.5|90499.5|90553.1|90503.1|90553.6|90503.6|90548.5|90498.5|37
1639674480000|2021-12-16 17:08:00|90553.7|90503.7|90555.2|90505.2|90555.8|90505.8|90553.2|90503.2|37
1639674490000|2021-12-16 17:08:10|90555.4|90505.4|90560.4|90510.4|90560.6|90510.6|90555.4|90505.4|45
1639674500000|2021-12-16 17:08:20|90560.2|90510.2|90569|90519|90569.5|90524.6|90547.8|90509.9|46
1639674510000|2021-12-16 17:08:30|90568.9|90518.9|90574.1|90524.1|90574.7|90524.7|90566.7|90516.7|37
1639674520000|2021-12-16 17:08:40|90574.7|90524.7|90578|90528|90578|90528|90571.5|90521.5|42
1639674530000|2021-12-16 17:08:50|90577.7|90527.7|90576.7|90526.7|90577.9|90527.9|90574|90524|33
1639674540000|2021-12-16 17:09:00|90577.2|90527.2|90582.8|90532.8|90582.8|90532.8|90576.2|90526.2|44
1639674550000|2021-12-16 17:09:10|90583.5|90533.5|90586.9|90536.9|90588.6|90538.6|90582.9|90532.9|42
1639674560000|2021-12-16 17:09:20|90587.1|90537.1|90587|90537|90587.8|90537.8|90585.5|90535.5|40
1639674570000|2021-12-16 17:09:30|90586.6|90536.6|90588.3|90538.3|90588.9|90538.9|90586.5|90536.5|33
1639674580000|2021-12-16 17:09:40|90588.4|90538.4|90597.1|90547.1|90599.3|90549.3|90588.3|90538.3|45
1639674590000|2021-12-16 17:09:50|90596.5|90546.5|90600.1|90550.1|90600.1|90550.1|90595.8|90545.8|52
1639674600000|2021-12-16 17:10:00|90600.2|90550.2|90605.5|90555.5|90606.1|90556.1|90599.6|90549.6|49
1639674610000|2021-12-16 17:10:10|90605.9|90555.9|90600.4|90550.4|90605.9|90555.9|90595.1|90545.1|52
1639674620000|2021-12-16 17:10:20|90600.5|90550.5|90602.5|90552.5|90603.6|90553.6|90599.6|90549.6|42
1639674630000|2021-12-16 17:10:30|90603.4|90553.4|90600.3|90550.3|90603.9|90553.9|90599|90549|41
1639674640000|2021-12-16 17:10:40|90600.1|90550.1|90598.2|90548.2|90600.1|90550.1|90596.6|90546.6|32
1639674650000|2021-12-16 17:10:50|90597.7|90547.7|90597.3|90547.3|90598|90548|90595.7|90545.7|38
1639674660000|2021-12-16 17:11:00|90597.4|90547.4|90591.2|90541.2|90598.2|90548.2|90589.1|90539.1|39
1639674670000|2021-12-16 17:11:10|90590|90540|90593.6|90543.6|90593.9|90543.9|90590|90540|37
1639674680000|2021-12-16 17:11:20|90592.9|90542.9|90592.8|90542.8|90594|90544|90592|90542|33
1639674690000|2021-12-16 17:11:30|90592.6|90542.6|90587.3|90537.3|90593.4|90543.4|90586.5|90536.5|47
1639674700000|2021-12-16 17:11:40|90588|90538|90586|90536|90590.1|90540.1|90585.3|90535.3|40
1639674710000|2021-12-16 17:11:50|90586.4|90536.4|90584.5|90534.5|90586.4|90536.4|90583.5|90533.5|35
1639674720000|2021-12-16 17:12:00|90584.3|90534.3|90583.9|90533.9|90584.5|90534.5|90583|90533|46
1639674730000|2021-12-16 17:12:10|90584|90534|90584.5|90534.5|90585|90535|90582.7|90532.7|28
1639674740000|2021-12-16 17:12:20|90584.9|90534.9|90570.7|90545.7|90585.9|90547|90570.6|90534.6|43
1639674750000|2021-12-16 17:12:30|90570.9|90545.9|90583.8|90533.8|90585|90547.1|90570.8|90533.3|42
1639674760000|2021-12-16 17:12:40|90584.9|90534.9|90584|90534|90585.5|90535.5|90583.6|90533.6|42
1639674770000|2021-12-16 17:12:50|90583.9|90533.9|90581.9|90531.9|90585.2|90535.2|90581.7|90531.7|43
1639674780000|2021-12-16 17:13:00|90582|90532|90583.8|90533.8|90584.1|90534.1|90580.8|90530.8|48
1639674790000|2021-12-16 17:13:10|90583.6|90533.6|90582|90532|90583.8|90533.8|90580.8|90530.8|29
1639674800000|2021-12-16 17:13:20|90581.7|90531.7|90570|90545|90583.1|90545|90568.9|90530.7|16
1639674810000|2021-12-16 17:13:30|90569.5|90544.5|90570.8|90545.8|90572.3|90547.3|90569.3|90544.3|34
1639674820000|2021-12-16 17:13:40|90571.8|90546.8|90582.8|90532.8|90584.1|90546.8|90570.5|90532.8|34
1639674830000|2021-12-16 17:13:50|90583.6|90533.6|90581.8|90531.8|90583.7|90533.7|90581.1|90531.1|35
1639674840000|2021-12-16 17:14:00|90581.4|90531.4|90581.7|90531.7|90582.9|90532.9|90581.4|90531.4|31
1639674850000|2021-12-16 17:14:10|90581.8|90531.8|90584.1|90534.1|90584.8|90534.8|90581.7|90531.7|40
1639674860000|2021-12-16 17:14:20|90583.6|90533.6|90582.7|90532.7|90584.2|90534.2|90581.5|90531.5|40
1639674870000|2021-12-16 17:14:30|90582.6|90532.6|90571.7|90546.7|90583.7|90546.7|90570.5|90532.4|36
1639674880000|2021-12-16 17:14:40|90570.9|90545.9|90586.2|90536.2|90587.5|90549.9|90570.9|90535.8|48
1639674890000|2021-12-16 17:14:50|90586.8|90536.8|90588.3|90538.3|90588.9|90538.9|90585.5|90535.5|39
1639674900000|2021-12-16 17:15:00|90588.2|90538.2|90589.6|90539.6|90591.7|90553.5|90576.7|90537.6|40
1639674910000|2021-12-16 17:15:10|90589.5|90539.5|90588.9|90538.9|90590.5|90540.5|90588.2|90538.2|30
1639674920000|2021-12-16 17:15:20|90589.6|90539.6|90587.8|90537.8|90590.1|90540.1|90587.7|90537.7|32
1639674930000|2021-12-16 17:15:30|90587.7|90537.7|90576|90551|90588.3|90551|90574.5|90536.9|23
1639674940000|2021-12-16 17:15:40|90575.9|90550.9|90575.2|90550.2|90576.5|90551.5|90574.5|90549.5|31
1639674950000|2021-12-16 17:15:50|90574.9|90549.9|90575.8|90550.8|90576.3|90551.3|90574.9|90549.9|21
1639674960000|2021-12-16 17:16:00|90575.6|90550.6|90573.5|90548.5|90589|90553.2|90573.5|90536.2|50
1639674970000|2021-12-16 17:16:10|90573.7|90548.7|90575.8|90550.8|90575.8|90550.8|90573.7|90548.7|36
1639674980000|2021-12-16 17:16:20|90575.9|90550.9|90574.9|90549.9|90576.4|90551.4|90574.9|90549.9|24
1639674990000|2021-12-16 17:16:30|90575.4|90550.4|90592.6|90542.6|90593.7|90551.1|90575.4|90539.3|37
1639675000000|2021-12-16 17:16:40|90591.5|90541.5|90591.2|90541.2|90591.9|90541.9|90589.8|90539.8|37
1639675010000|2021-12-16 17:16:50|90591.4|90541.4|90587.1|90562.1|90599.1|90562.3|90584.5|90541.4|37
1639675020000|2021-12-16 17:17:00|90586.3|90561.3|90598.7|90548.7|90598.7|90561.3|90585.5|90546|35
1639675030000|2021-12-16 17:17:10|90598.8|90548.8|90600.4|90550.4|90604.2|90563.5|90586.3|90547.8|57
1639675040000|2021-12-16 17:17:20|90600.7|90550.7|90600.5|90550.5|90601.3|90551.3|90599|90549|25
1639675050000|2021-12-16 17:17:30|90600.6|90550.6|90602.1|90552.1|90602.9|90552.9|90598.2|90548.2|36
1639675060000|2021-12-16 17:17:40|90601.9|90551.9|90602.6|90552.6|90603.6|90553.6|90601.4|90551.4|34
1639675070000|2021-12-16 17:17:50|90603|90553|90603.8|90553.8|90604.2|90554.2|90603|90553|29
1639675080000|2021-12-16 17:18:00|90603.4|90553.4|90604.3|90554.3|90606.5|90556.5|90602.5|90552.5|42
1639675090000|2021-12-16 17:18:10|90603.7|90553.7|90592.7|90542.7|90604.6|90554.6|90592.1|90542.1|50
1639675100000|2021-12-16 17:18:20|90592.3|90542.3|90594.2|90544.2|90594.7|90544.7|90592.1|90542.1|35
1639675110000|2021-12-16 17:18:30|90595.1|90545.1|90592.5|90542.5|90595.4|90545.4|90592.5|90542.5|17
1639675120000|2021-12-16 17:18:40|90592.3|90542.3|90578.3|90553.3|90592.7|90553.5|90578.2|90541.5|26
1639675130000|2021-12-16 17:18:50|90577.9|90552.9|90604|90554|90604.2|90557.2|90577.9|90549.9|42
1639675140000|2021-12-16 17:19:00|90604.6|90554.6|90604.4|90554.4|90611|90561|90602.8|90552.8|58
1639675150000|2021-12-16 17:19:10|90604.9|90554.9|90604.8|90554.8|90609.8|90559.8|90601|90551|60
1639675160000|2021-12-16 17:19:20|90604.9|90554.9|90598.8|90548.8|90605.1|90555.1|90598|90548|65
1639675170000|2021-12-16 17:19:30|90598.7|90548.7|90588.6|90538.6|90599.1|90549.1|90587|90537|45
1639675180000|2021-12-16 17:19:40|90588.9|90538.9|90588|90538|90589.1|90539.1|90587|90537|27
1639675190000|2021-12-16 17:19:50|90587.4|90537.4|90587.6|90537.6|90589.7|90539.7|90587.4|90537.4|30
1639675200000|2021-12-16 17:20:00|90587.5|90537.5|90579.2|90529.2|90587.5|90537.5|90578.1|90528.1|45
1639675210000|2021-12-16 17:20:10|90579.1|90529.1|90580.3|90530.3|90581.5|90531.5|90579.1|90529.1|51
1639675220000|2021-12-16 17:20:20|90580.7|90530.7|90566.6|90516.6|90580.8|90530.8|90566.2|90516.2|47
1639675230000|2021-12-16 17:20:30|90566|90516|90558.7|90508.7|90566|90516|90557.1|90507.1|60
1639675240000|2021-12-16 17:20:40|90558.8|90508.8|90563.4|90513.4|90563.8|90513.8|90558.4|90508.4|43
1639675250000|2021-12-16 17:20:50|90563.5|90513.5|90561|90511|90563.5|90513.5|90560.6|90510.6|33
1639675260000|2021-12-16 17:21:00|90560|90510|90563.8|90513.8|90564.2|90514.2|90560|90510|45
1639675270000|2021-12-16 17:21:10|90564|90514|90563.5|90513.5|90564|90514|90562.4|90512.4|40
1639675280000|2021-12-16 17:21:20|90563.7|90513.7|90569.1|90519.1|90571.1|90521.1|90563.3|90513.3|52
1639675290000|2021-12-16 17:21:30|90569.8|90519.8|90567.5|90517.5|90570.7|90520.7|90567.5|90517.5|25
1639675300000|2021-12-16 17:21:40|90567.4|90517.4|90570.3|90520.3|90571|90521|90567.4|90517.4|39
1639675310000|2021-12-16 17:21:50|90570.4|90520.4|90569.2|90519.2|90570.4|90520.4|90567.4|90517.4|44
1639675320000|2021-12-16 17:22:00|90569.1|90519.1|90557.5|90532.5|90572.2|90532.5|90557.4|90514.7|53
1639675330000|2021-12-16 17:22:10|90558.4|90533.4|90568.6|90518.6|90571.2|90533.5|90556.8|90517.9|46
1639675340000|2021-12-16 17:22:20|90570.1|90520.1|90568|90518|90570.1|90520.1|90568|90518|36
1639675350000|2021-12-16 17:22:30|90567.9|90517.9|90569|90519|90569.5|90519.5|90567.9|90517.9|32
1639675360000|2021-12-16 17:22:40|90569.5|90519.5|90568.4|90518.4|90569.5|90519.5|90567.8|90517.8|26
1639675370000|2021-12-16 17:22:50|90567.4|90517.4|90563.3|90513.3|90567.4|90517.4|90562.9|90512.9|31
1639675380000|2021-12-16 17:23:00|90562.6|90512.6|90560.5|90510.5|90562.8|90512.8|90560.5|90510.5|37
1639675390000|2021-12-16 17:23:10|90560.9|90510.9|90560.9|90510.9|90562.1|90512.1|90560.5|90510.5|31
1639675400000|2021-12-16 17:23:20|90561.5|90511.5|90562.3|90512.3|90563.1|90513.1|90561.5|90511.5|27
1639675410000|2021-12-16 17:23:30|90561.9|90511.9|90558.9|90508.9|90562.1|90512.1|90558.8|90508.8|27
1639675420000|2021-12-16 17:23:40|90558.5|90508.5|90560.2|90510.2|90560.5|90510.5|90558.5|90508.5|26
1639675430000|2021-12-16 17:23:50|90561|90511|90563.6|90513.6|90564.5|90514.5|90560|90510|23
1639675440000|2021-12-16 17:24:00|90564.5|90514.5|90565.6|90515.6|90566.7|90516.7|90563.3|90513.3|27
1639675450000|2021-12-16 17:24:10|90565.2|90515.2|90565.1|90515.1|90566|90516|90563.5|90513.5|24
1639675460000|2021-12-16 17:24:20|90565|90515|90562.4|90512.4|90566.7|90516.7|90562.4|90512.4|34
1639675470000|2021-12-16 17:24:30|90562.1|90512.1|90560.7|90510.7|90563.4|90513.4|90560|90510|42
1639675480000|2021-12-16 17:24:40|90560.3|90510.3|90557.9|90507.9|90561.2|90511.2|90557.1|90507.1|45
1639675490000|2021-12-16 17:24:50|90557.8|90507.8|90557.5|90507.5|90558.4|90508.4|90556.7|90506.7|47
1639675500000|2021-12-16 17:25:00|90557.6|90507.6|90560|90510|90560.8|90510.8|90557.1|90507.1|32
1639675510000|2021-12-16 17:25:10|90559.9|90509.9|90558.7|90508.7|90560.3|90510.3|90558.6|90508.6|29
1639675520000|2021-12-16 17:25:20|90559|90509|90551.9|90501.9|90559.8|90509.8|90551.8|90501.8|51
1639675530000|2021-12-16 17:25:30|90552.3|90502.3|90555.5|90505.5|90556|90506|90547|90497|41
1639675540000|2021-12-16 17:25:40|90553.9|90503.9|90551.2|90501.2|90553.9|90503.9|90549.1|90499.1|34
1639675550000|2021-12-16 17:25:50|90551.5|90501.5|90554.7|90504.7|90555.4|90505.4|90551.2|90501.2|42
1639675560000|2021-12-16 17:26:00|90554.6|90504.6|90565.2|90515.2|90565.7|90515.7|90554.5|90504.5|51
1639675570000|2021-12-16 17:26:10|90565.4|90515.4|90564.8|90514.8|90565.8|90515.8|90564.2|90514.2|33
1639675580000|2021-12-16 17:26:20|90563|90513|90559.9|90509.9|90563|90513|90559.2|90509.2|46
1639675590000|2021-12-16 17:26:30|90559.7|90509.7|90559.1|90509.1|90559.9|90509.9|90557.8|90507.8|34
1639675600000|2021-12-16 17:26:40|90559.2|90509.2|90567.4|90517.4|90567.7|90517.7|90559.2|90509.2|50
1639675610000|2021-12-16 17:26:50|90566.4|90516.4|90564.9|90514.9|90567.9|90517.9|90564.7|90514.7|41
1639675620000|2021-12-16 17:27:00|90564.5|90514.5|90562.6|90512.6|90564.7|90514.7|90561.8|90511.8|48
1639675630000|2021-12-16 17:27:10|90562.8|90512.8|90562.5|90512.5|90563.5|90513.5|90562.4|90512.4|24
1639675640000|2021-12-16 17:27:20|90562.7|90512.7|90568.1|90518.1|90569.4|90519.4|90562.1|90512.1|41
1639675650000|2021-12-16 17:27:30|90567.9|90517.9|90566.4|90516.4|90568.4|90518.4|90565.9|90515.9|47
1639675660000|2021-12-16 17:27:40|90566.7|90516.7|90568.4|90518.4|90568.4|90518.4|90566.5|90516.5|29
1639675670000|2021-12-16 17:27:50|90568.2|90518.2|90567.6|90517.6|90568.9|90518.9|90567.6|90517.6|30
1639675680000|2021-12-16 17:28:00|90567|90517|90566.5|90516.5|90567.2|90517.2|90566.3|90516.3|27
1639675690000|2021-12-16 17:28:10|90566.1|90516.1|90568.4|90518.4|90569.4|90532|90556.5|90515.9|34
1639675700000|2021-12-16 17:28:20|90569.2|90519.2|90567.5|90517.5|90569.6|90519.6|90567.3|90517.3|26
1639675710000|2021-12-16 17:28:30|90567.7|90517.7|90568.4|90518.4|90568.7|90518.7|90567.7|90517.7|21
1639675720000|2021-12-16 17:28:40|90568.3|90518.3|90568|90518|90568.8|90518.8|90567.6|90517.6|18
1639675730000|2021-12-16 17:28:50|90567.9|90517.9|90567.8|90517.8|90569|90519|90565.6|90515.6|27
1639675740000|2021-12-16 17:29:00|90567.5|90517.5|90566.9|90516.9|90567.6|90517.6|90566|90516|21
1639675750000|2021-12-16 17:29:10|90566.8|90516.8|90559.5|90509.5|90566.8|90516.8|90558.6|90508.6|48
1639675760000|2021-12-16 17:29:20|90559.4|90509.4|90556.6|90506.6|90561.7|90511.7|90553.2|90503.2|58
1639675770000|2021-12-16 17:29:30|90556.8|90506.8|90558.7|90508.7|90559|90509|90556.8|90506.8|28
1639675780000|2021-12-16 17:29:40|90558.9|90508.9|90556.7|90506.7|90558.9|90508.9|90554.6|90504.6|31
1639675790000|2021-12-16 17:29:50|90556.6|90506.6|90557|90507|90558.9|90508.9|90555.1|90505.1|44
1639675800000|2021-12-16 17:30:00|90556.3|90506.3|90554.2|90504.2|90556.3|90506.3|90551.8|90501.8|61
1639675810000|2021-12-16 17:30:10|90554.6|90504.6|90556.3|90506.3|90557.2|90507.2|90551.7|90501.7|46
1639675820000|2021-12-16 17:30:20|90556|90506|90553.7|90503.7|90556.5|90506.5|90552|90502|38
1639675830000|2021-12-16 17:30:30|90553.9|90503.9|90555|90505|90555.4|90505.4|90552.7|90502.7|31
1639675840000|2021-12-16 17:30:40|90555.2|90505.2|90558.6|90508.6|90558.6|90508.6|90554.9|90504.9|23
1639675850000|2021-12-16 17:30:50|90558.3|90508.3|90557.6|90507.6|90558.8|90508.8|90556.8|90506.8|37
1639675860000|2021-12-16 17:31:00|90557.3|90507.3|90556.9|90506.9|90558.5|90508.5|90556.9|90506.9|37
1639675870000|2021-12-16 17:31:10|90556.8|90506.8|90543.2|90518.2|90557.1|90518.2|90542.7|90504.1|27
1639675880000|2021-12-16 17:31:20|90543.1|90518.1|90557.4|90507.4|90557.9|90518.7|90543.1|90504.6|34
1639675890000|2021-12-16 17:31:30|90557.5|90507.5|90558.4|90508.4|90558.4|90508.4|90557.2|90507.2|25
1639675900000|2021-12-16 17:31:40|90558.2|90508.2|90555.5|90505.5|90558.2|90516.4|90541.4|90505.1|21
1639675910000|2021-12-16 17:31:50|90555.6|90505.6|90550.1|90500.1|90556.4|90506.4|90549.3|90499.3|33
1639675920000|2021-12-16 17:32:00|90549.6|90499.6|90544.7|90494.7|90551.3|90501.3|90543|90493|49
1639675930000|2021-12-16 17:32:10|90544.5|90494.5|90539.3|90489.3|90546|90496|90536.5|90486.5|38
1639675940000|2021-12-16 17:32:20|90539.2|90489.2|90535.6|90485.6|90540.8|90490.8|90535|90485|33
1639675950000|2021-12-16 17:32:30|90535.3|90485.3|90539.3|90489.3|90539.5|90489.5|90535.3|90485.3|24
1639675960000|2021-12-16 17:32:40|90539.2|90489.2|90537.8|90487.8|90539.3|90489.3|90536.8|90486.8|21
1639675970000|2021-12-16 17:32:50|90536.9|90486.9|90534|90484|90537.4|90487.4|90531.9|90481.9|37
1639675980000|2021-12-16 17:33:00|90533.6|90483.6|90534.6|90484.6|90535.8|90485.8|90532.9|90482.9|25
1639675990000|2021-12-16 17:33:10|90534.1|90484.1|90533.5|90483.5|90534.9|90484.9|90533.4|90483.4|20
1639676000000|2021-12-16 17:33:20|90533.6|90483.6|90538|90488|90538|90488|90533.6|90483.6|33
1639676010000|2021-12-16 17:33:30|90538.4|90488.4|90542.7|90492.7|90543.7|90493.7|90536|90486|47
1639676020000|2021-12-16 17:33:40|90543|90493|90542|90492|90543|90493|90540.2|90490.2|32
1639676030000|2021-12-16 17:33:50|90541.6|90491.6|90535.5|90485.5|90541.9|90491.9|90532.9|90482.9|28
1639676040000|2021-12-16 17:34:00|90536.4|90486.4|90532.8|90482.8|90538.2|90488.2|90531.3|90481.3|32
1639676050000|2021-12-16 17:34:10|90533|90483|90531.9|90481.9|90534.3|90484.3|90531.2|90481.2|32
1639676060000|2021-12-16 17:34:20|90532.1|90482.1|90516.9|90466.9|90532.5|90482.5|90514.4|90464.4|44
1639676070000|2021-12-16 17:34:30|90517.1|90467.1|90520.2|90470.2|90520.2|90470.2|90514|90464|37
1639676080000|2021-12-16 17:34:40|90520|90470|90516|90466|90521.9|90471.9|90516|90466|27
1639676090000|2021-12-16 17:34:50|90515.9|90465.9|90516.2|90466.2|90516.7|90466.7|90515.2|90465.2|38
1639676100000|2021-12-16 17:35:00|90515.7|90465.7|90514.3|90464.3|90516.9|90466.9|90511.7|90461.7|52
1639676110000|2021-12-16 17:35:10|90514.5|90464.5|90513.1|90463.1|90514.5|90464.5|90512.1|90462.1|35
1639676120000|2021-12-16 17:35:20|90512.6|90462.6|90514.1|90464.1|90514.3|90464.3|90511|90461|27
1639676130000|2021-12-16 17:35:30|90514.4|90464.4|90513.1|90463.1|90515.5|90465.5|90512.6|90462.6|24
1639676140000|2021-12-16 17:35:40|90513|90463|90510.6|90460.6|90516.7|90466.7|90510.6|90460.6|45
1639676150000|2021-12-16 17:35:50|90511.4|90461.4|90508.3|90458.3|90511.6|90461.6|90507.7|90457.7|29
1639676160000|2021-12-16 17:36:00|90508.1|90458.1|90508.7|90458.7|90508.9|90458.9|90508.1|90458.1|34
1639676170000|2021-12-16 17:36:10|90508.8|90458.8|90511.9|90461.9|90512.5|90462.5|90508.4|90458.4|31
1639676180000|2021-12-16 17:36:20|90510.5|90460.5|90511.6|90461.6|90512|90462|90510.1|90460.1|33
1639676190000|2021-12-16 17:36:30|90511.3|90461.3|90509.9|90459.9|90511.7|90461.7|90509.2|90459.2|26
1639676200000|2021-12-16 17:36:40|90510.1|90460.1|90511.3|90461.3|90512.7|90462.7|90510.1|90460.1|34
1639676210000|2021-12-16 17:36:50|90511|90461|90516.4|90466.4|90516.4|90466.4|90511|90461|34
1639676220000|2021-12-16 17:37:00|90516.3|90466.3|90514.8|90464.8|90516.3|90466.3|90513.3|90463.3|35
1639676230000|2021-12-16 17:37:10|90514.7|90464.7|90516.1|90466.1|90516.2|90466.2|90514.3|90464.3|18
1639676240000|2021-12-16 17:37:20|90516.2|90466.2|90518.1|90468.1|90518.1|90468.1|90516.1|90466.1|44
1639676250000|2021-12-16 17:37:30|90516.4|90466.4|90515|90465|90518.8|90468.8|90513.2|90463.2|43
1639676260000|2021-12-16 17:37:40|90515.1|90465.1|90519|90469|90520.1|90470.1|90515.1|90465.1|24
1639676270000|2021-12-16 17:37:50|90518.7|90468.7|90522.8|90472.8|90522.8|90472.8|90518.2|90468.2|28
1639676280000|2021-12-16 17:38:00|90522.6|90472.6|90520.7|90470.7|90523.2|90473.2|90520.7|90470.7|29
1639676290000|2021-12-16 17:38:10|90520.8|90470.8|90521.8|90471.8|90523|90473|90520.7|90470.7|31
1639676300000|2021-12-16 17:38:20|90521.9|90471.9|90524.9|90474.9|90529|90479|90521.8|90471.8|36
1639676310000|2021-12-16 17:38:30|90524|90474|90528.6|90478.6|90529.2|90479.2|90521.2|90471.2|34
1639676320000|2021-12-16 17:38:40|90529.4|90479.4|90530|90480|90530.8|90480.8|90527.9|90477.9|29
1639676330000|2021-12-16 17:38:50|90530.9|90480.9|90527.2|90477.2|90530.9|90480.9|90525.7|90475.7|30
1639676340000|2021-12-16 17:39:00|90526.9|90476.9|90526.8|90476.8|90527.7|90477.7|90525.7|90475.7|49
1639676350000|2021-12-16 17:39:10|90526.6|90476.6|90526.5|90476.5|90527.4|90477.4|90525.4|90475.4|32
1639676360000|2021-12-16 17:39:20|90526.6|90476.6|90541.9|90491.9|90542.7|90492.7|90526.6|90476.6|59
1639676370000|2021-12-16 17:39:30|90540.9|90490.9|90539.6|90489.6|90543.1|90493.1|90539.3|90489.3|44
1639676380000|2021-12-16 17:39:40|90539.9|90489.9|90541.8|90491.8|90544.3|90494.3|90539.9|90489.9|37
1639676390000|2021-12-16 17:39:50|90541.9|90491.9|90537.1|90487.1|90541.9|90491.9|90535.4|90485.4|38
1639676400000|2021-12-16 17:40:00|90536.8|90486.8|90534.6|90484.6|90536.9|90486.9|90532.6|90482.6|43
1639676410000|2021-12-16 17:40:10|90534.7|90484.7|90540.6|90490.6|90541.5|90491.5|90534.7|90484.7|37
1639676420000|2021-12-16 17:40:20|90541.4|90491.4|90536.5|90486.5|90547.3|90497.3|90536.5|90486.5|55
1639676430000|2021-12-16 17:40:30|90537.1|90487.1|90537.3|90487.3|90537.9|90487.9|90536.2|90486.2|25
1639676440000|2021-12-16 17:40:40|90537|90487|90536.7|90486.7|90537.6|90487.6|90536.1|90486.1|25
1639676450000|2021-12-16 17:40:50|90536.8|90486.8|90552.9|90502.9|90553.9|90503.9|90536.1|90486.1|31
1639676460000|2021-12-16 17:41:00|90552.4|90502.4|90550.8|90500.8|90559.7|90509.7|90546.9|90496.9|51
1639676470000|2021-12-16 17:41:10|90549.4|90499.4|90549.3|90499.3|90555.8|90505.8|90549.3|90499.3|42
1639676480000|2021-12-16 17:41:20|90549|90499|90547|90497|90550|90500|90547|90497|38
1639676490000|2021-12-16 17:41:30|90547.1|90497.1|90545.9|90495.9|90547.1|90497.1|90544.2|90494.2|36
1639676500000|2021-12-16 17:41:40|90544.8|90494.8|90543.8|90493.8|90546.3|90496.3|90543.1|90493.1|36
1639676510000|2021-12-16 17:41:50|90544.3|90494.3|90544.3|90494.3|90544.9|90494.9|90543.4|90493.4|23
1639676520000|2021-12-16 17:42:00|90543.8|90493.8|90542.4|90492.4|90543.9|90493.9|90542.1|90492.1|23
1639676530000|2021-12-16 17:42:10|90542.2|90492.2|90543.9|90493.9|90545|90495|90542.2|90492.2|27
1639676540000|2021-12-16 17:42:20|90542.3|90492.3|90545.6|90495.6|90547.7|90497.7|90542.3|90492.3|30
1639676550000|2021-12-16 17:42:30|90545.7|90495.7|90545.2|90495.2|90545.8|90495.8|90542.2|90492.2|46
1639676560000|2021-12-16 17:42:40|90544.8|90494.8|90544.3|90494.3|90545.3|90495.3|90543.9|90493.9|21
1639676570000|2021-12-16 17:42:50|90545.1|90495.1|90544.2|90494.2|90545.8|90495.8|90543.9|90493.9|31
1639676580000|2021-12-16 17:43:00|90544|90494|90534.6|90484.6|90544.1|90494.1|90533.8|90483.8|55
1639676590000|2021-12-16 17:43:10|90534|90484|90525.6|90475.6|90534|90484|90524.2|90474.2|53
1639676600000|2021-12-16 17:43:20|90525.5|90475.5|90515.5|90465.5|90525.5|90475.5|90510.5|90460.5|47
1639676610000|2021-12-16 17:43:30|90513.5|90463.5|90507.3|90457.3|90516.4|90466.4|90506.8|90456.8|41
1639676620000|2021-12-16 17:43:40|90507.2|90457.2|90502.2|90452.2|90507.2|90457.2|90501.3|90451.3|35
1639676630000|2021-12-16 17:43:50|90500.3|90450.3|90500.4|90450.4|90501.2|90451.2|90498|90448|39
1639676640000|2021-12-16 17:44:00|90500.2|90450.2|90493.6|90443.6|90500.5|90458|90483|90443.6|36
1639676650000|2021-12-16 17:44:10|90493.2|90443.2|90492.3|90442.3|90494|90456.3|90480.1|90440.8|33
1639676660000|2021-12-16 17:44:20|90492.6|90442.6|90494.6|90444.6|90494.7|90444.7|90491.4|90441.4|32
1639676670000|2021-12-16 17:44:30|90497.7|90447.7|90502.3|90452.3|90505|90455|90497.7|90447.7|49
1639676680000|2021-12-16 17:44:40|90502.2|90452.2|90503.1|90453.1|90503.1|90453.1|90501.7|90451.7|21
1639676690000|2021-12-16 17:44:50|90502.4|90452.4|90499.4|90449.4|90502.6|90452.6|90498.9|90448.9|43
1639676700000|2021-12-16 17:45:00|90499.6|90449.6|90497.7|90447.7|90499.8|90449.8|90497.6|90447.6|36
1639676710000|2021-12-16 17:45:10|90497.6|90447.6|90496.2|90446.2|90497.8|90447.8|90494.4|90444.4|52
1639676720000|2021-12-16 17:45:20|90496.1|90446.1|90500.2|90450.2|90501.3|90451.3|90496.1|90446.1|48
1639676730000|2021-12-16 17:45:30|90500.3|90450.3|90511|90461|90512.8|90462.8|90500.3|90450.3|59
1639676740000|2021-12-16 17:45:40|90509.9|90459.9|90511.7|90461.7|90513.3|90463.3|90509.9|90459.9|33
1639676750000|2021-12-16 17:45:50|90511.9|90461.9|90511.4|90461.4|90512.7|90462.7|90508|90458|34
1639676760000|2021-12-16 17:46:00|90511.5|90461.5|90507.7|90457.7|90512.2|90462.2|90507|90457|17
1639676770000|2021-12-16 17:46:10|90507.3|90457.3|90507.3|90457.3|90507.5|90457.5|90506.5|90456.5|26
1639676780000|2021-12-16 17:46:20|90507.2|90457.2|90512.1|90462.1|90512.1|90462.1|90507|90457|22
1639676790000|2021-12-16 17:46:30|90511.9|90461.9|90511.5|90461.5|90514.8|90464.8|90510.6|90460.6|45
1639676800000|2021-12-16 17:46:40|90511.2|90461.2|90517.3|90467.3|90519.6|90469.6|90510.6|90460.6|41
1639676810000|2021-12-16 17:46:50|90517.4|90467.4|90516.4|90466.4|90519|90469|90515.6|90465.6|54
1639676820000|2021-12-16 17:47:00|90517.2|90467.2|90516.7|90466.7|90517.9|90467.9|90514.4|90464.4|39
1639676830000|2021-12-16 17:47:10|90516.6|90466.6|90514.9|90464.9|90517.8|90467.8|90514.8|90464.8|24
1639676840000|2021-12-16 17:47:20|90514.8|90464.8|90511|90461|90515|90465|90510.8|90460.8|33
1639676850000|2021-12-16 17:47:30|90511.8|90461.8|90512.5|90462.5|90513.5|90463.5|90510.4|90460.4|36
1639676860000|2021-12-16 17:47:40|90513.1|90463.1|90512.4|90462.4|90513.1|90463.1|90510.2|90460.2|44
1639676870000|2021-12-16 17:47:50|90512.5|90462.5|90505.3|90455.3|90514.3|90464.3|90504.9|90454.9|43
1639676880000|2021-12-16 17:48:00|90505.2|90455.2|90493.3|90443.3|90507|90457|90491.9|90441.9|58
1639676890000|2021-12-16 17:48:10|90493.2|90443.2|90494.2|90444.2|90496.2|90446.2|90491.5|90441.5|43
1639676900000|2021-12-16 17:48:20|90494.1|90444.1|90494.1|90444.1|90496.7|90446.7|90493.9|90443.9|42
1639676910000|2021-12-16 17:48:30|90493.8|90443.8|90481.1|90431.1|90493.8|90443.8|90480.1|90430.1|49
1639676920000|2021-12-16 17:48:40|90480.7|90430.7|90483.3|90433.3|90483.3|90433.3|90479.8|90429.8|36
1639676930000|2021-12-16 17:48:50|90482.9|90432.9|90483.7|90433.7|90484.9|90434.9|90482.8|90432.8|26
1639676940000|2021-12-16 17:49:00|90483.8|90433.8|90486.5|90436.5|90487.8|90437.8|90483.3|90433.3|43
1639676950000|2021-12-16 17:49:10|90486.6|90436.6|90486.2|90436.2|90487.3|90437.3|90484.5|90434.5|26
1639676960000|2021-12-16 17:49:20|90486|90436|90485.8|90435.8|90486.2|90436.2|90485.2|90435.2|20
1639676970000|2021-12-16 17:49:30|90485.5|90435.5|90487.9|90437.9|90487.9|90437.9|90483.9|90433.9|39
1639676980000|2021-12-16 17:49:40|90487.1|90437.1|90491.3|90441.3|90492.2|90442.2|90487.1|90437.1|37
1639676990000|2021-12-16 17:49:50|90491.2|90441.2|90490.3|90440.3|90491.3|90441.3|90490.3|90440.3|21
1639677000000|2021-12-16 17:50:00|90490.4|90440.4|90489.4|90439.4|90490.6|90440.6|90489.2|90439.2|27
1639677010000|2021-12-16 17:50:10|90489.1|90439.1|90494.3|90444.3|90494.5|90444.5|90489|90439|33
1639677020000|2021-12-16 17:50:20|90494.4|90444.4|90489.9|90439.9|90494.4|90444.4|90488.9|90438.9|37
1639677030000|2021-12-16 17:50:30|90489.3|90439.3|90488.6|90438.6|90489.8|90439.8|90488.4|90438.4|23
1639677040000|2021-12-16 17:50:40|90488.2|90438.2|90489.1|90439.1|90490.2|90440.2|90488.2|90438.2|27
1639677050000|2021-12-16 17:50:50|90489.3|90439.3|90489|90439|90489.3|90439.3|90488|90438|23
1639677060000|2021-12-16 17:51:00|90489.8|90439.8|90490.2|90440.2|90490.3|90440.3|90489|90439|25
1639677070000|2021-12-16 17:51:10|90490.3|90440.3|90489.7|90439.7|90490.3|90440.3|90488.9|90438.9|37
1639677080000|2021-12-16 17:51:20|90490.2|90440.2|90490|90440|90490.3|90440.3|90489.9|90439.9|19
1639677090000|2021-12-16 17:51:30|90489.8|90439.8|90489.7|90439.7|90490.5|90440.5|90489.5|90439.5|25
1639677100000|2021-12-16 17:51:40|90490|90440|90486.3|90436.3|90490|90440|90485.4|90435.4|42
1639677110000|2021-12-16 17:51:50|90486.4|90436.4|90486.5|90436.5|90486.8|90436.8|90485.5|90435.5|24
1639677120000|2021-12-16 17:52:00|90486.2|90436.2|90486.3|90436.3|90486.9|90436.9|90486.2|90436.2|24
1639677130000|2021-12-16 17:52:10|90486.2|90436.2|90487|90437|90487.3|90437.3|90483.8|90433.8|39
1639677140000|2021-12-16 17:52:20|90486.9|90436.9|90488.7|90438.7|90489.1|90439.1|90486.2|90436.2|42
1639677150000|2021-12-16 17:52:30|90488.6|90438.6|90489.7|90439.7|90490.5|90440.5|90488.6|90438.6|36
1639677160000|2021-12-16 17:52:40|90489.5|90439.5|90489.6|90439.6|90490|90440|90489.1|90439.1|26
1639677170000|2021-12-16 17:52:50|90489.8|90439.8|90489.6|90439.6|90490|90440|90489.5|90439.5|20
1639677180000|2021-12-16 17:53:00|90489.7|90439.7|90487.9|90437.9|90489.9|90439.9|90487.3|90437.3|29
1639677190000|2021-12-16 17:53:10|90488|90438|90494.6|90444.6|90495.6|90445.6|90487.2|90437.2|36
1639677200000|2021-12-16 17:53:20|90495.2|90445.2|90492.5|90442.5|90495.6|90445.6|90492.3|90442.3|40
1639677210000|2021-12-16 17:53:30|90492.7|90442.7|90495.6|90445.6|90495.7|90445.7|90491.6|90441.6|41
1639677220000|2021-12-16 17:53:40|90495.5|90445.5|90494.2|90444.2|90495.9|90445.9|90493.2|90443.2|31
1639677230000|2021-12-16 17:53:50|90494.1|90444.1|90500.5|90450.5|90501.4|90451.4|90493.8|90443.8|51
1639677240000|2021-12-16 17:54:00|90500.3|90450.3|90506.5|90456.5|90507.4|90457.4|90498.4|90448.4|48
1639677250000|2021-12-16 17:54:10|90507.4|90457.4|90499.1|90474.1|90511.9|90474.8|90498.7|90454.7|44
1639677260000|2021-12-16 17:54:20|90501.4|90476.4|90502.9|90477.9|90503.1|90478.1|90500|90475|52
1639677270000|2021-12-16 17:54:30|90502.5|90477.5|90505.6|90480.6|90505.6|90480.6|90502|90477|31
1639677280000|2021-12-16 17:54:40|90505.7|90480.7|90504.7|90479.7|90507.2|90482.2|90504.4|90479.4|44
1639677290000|2021-12-16 17:54:50|90504.6|90479.6|90516.4|90466.4|90517|90479.9|90503.5|90465.3|42
1639677300000|2021-12-16 17:55:00|90516.2|90466.2|90516.4|90466.4|90517.6|90467.6|90516.2|90466.2|37
1639677310000|2021-12-16 17:55:10|90516.3|90466.3|90517|90467|90517.6|90467.6|90515.8|90465.8|33
1639677320000|2021-12-16 17:55:20|90517.6|90467.6|90517.9|90467.9|90518.4|90468.4|90517.5|90467.5|24
1639677330000|2021-12-16 17:55:30|90518|90468|90516.6|90466.6|90518.9|90468.9|90515.1|90465.1|38
1639677340000|2021-12-16 17:55:40|90515.9|90465.9|90513.9|90463.9|90516.2|90479.1|90501.9|90463.9|26
1639677350000|2021-12-16 17:55:50|90515.4|90465.4|90500.2|90475.2|90516.6|90476|90499.4|90463.1|46
1639677360000|2021-12-16 17:56:00|90500|90475|90510.4|90460.4|90511.2|90475.2|90498.8|90459.9|38
1639677370000|2021-12-16 17:56:10|90510|90460|90513|90463|90514.5|90464.5|90510|90460|35
1639677380000|2021-12-16 17:56:20|90512.7|90462.7|90510|90460|90513.2|90463.2|90509.6|90459.6|21
1639677390000|2021-12-16 17:56:30|90509.6|90459.6|90494.7|90469.7|90509.9|90470.1|90493.1|90459.4|25
1639677400000|2021-12-16 17:56:40|90494.6|90469.6|90507.5|90457.5|90507.5|90469.9|90493.5|90454.8|29
1639677410000|2021-12-16 17:56:50|90507.8|90457.8|90523.4|90473.4|90524.6|90474.6|90507.5|90457.5|35
1639677420000|2021-12-16 17:57:00|90523.5|90473.5|90529.1|90479.1|90534.3|90484.3|90522.8|90472.8|51
1639677430000|2021-12-16 17:57:10|90529|90479|90531|90481|90533.7|90483.7|90528.7|90478.7|57
1639677440000|2021-12-16 17:57:20|90531.1|90481.1|90529|90479|90532.1|90482.1|90528.2|90478.2|41
1639677450000|2021-12-16 17:57:30|90529.6|90479.6|90535|90485|90535.1|90485.1|90529.6|90479.6|33
1639677460000|2021-12-16 17:57:40|90534.5|90484.5|90533.5|90483.5|90535|90485|90533.2|90483.2|35
1639677470000|2021-12-16 17:57:50|90533.6|90483.6|90532.8|90482.8|90533.7|90483.7|90531.6|90481.6|41
1639677480000|2021-12-16 17:58:00|90532.7|90482.7|90530.4|90480.4|90534.1|90484.1|90530.4|90480.4|30
1639677490000|2021-12-16 17:58:10|90530.6|90480.6|90528.9|90478.9|90530.7|90480.7|90527.6|90477.6|32
1639677500000|2021-12-16 17:58:20|90528.6|90478.6|90533.2|90483.2|90533.3|90483.3|90528.6|90478.6|49
1639677510000|2021-12-16 17:58:30|90532.8|90482.8|90532.2|90482.2|90533.6|90483.6|90531.3|90481.3|29
1639677520000|2021-12-16 17:58:40|90531.5|90481.5|90531.9|90481.9|90532.1|90482.1|90531.4|90481.4|22
1639677530000|2021-12-16 17:58:50|90532|90482|90530.6|90480.6|90532|90482|90529.6|90479.6|30
1639677540000|2021-12-16 17:59:00|90530.7|90480.7|90530.1|90480.1|90530.8|90480.8|90529.8|90479.8|18
1639677550000|2021-12-16 17:59:10|90530|90480|90535.3|90485.3|90535.3|90485.3|90530|90480|37
1639677560000|2021-12-16 17:59:20|90535.1|90485.1|90536.6|90486.6|90537.2|90487.2|90535.1|90485.1|32
1639677570000|2021-12-16 17:59:30|90536.8|90486.8|90535.9|90485.9|90537|90487|90535.4|90485.4|38
1639677580000|2021-12-16 17:59:40|90536.3|90486.3|90539.4|90489.4|90540.1|90490.1|90536.3|90486.3|28
1639677590000|2021-12-16 17:59:50|90539.7|90489.7|90545.9|90495.9|90545.9|90495.9|90539.5|90489.5|43
1639677600000|2021-12-16 18:00:00|90545.5|90495.5|90555.1|90505.1|90555.1|90505.1|90545.5|90495.5|46
1639677610000|2021-12-16 18:00:10|90555.5|90505.5|90557.5|90507.5|90557.5|90507.5|90555.5|90505.5|37
1639677620000|2021-12-16 18:00:20|90557.6|90507.6|90553.8|90503.8|90558.4|90508.4|90553.1|90503.1|40
1639677630000|2021-12-16 18:00:30|90553.7|90503.7|90554.6|90504.6|90554.7|90504.7|90553.3|90503.3|44
1639677640000|2021-12-16 18:00:40|90554.3|90504.3|90558.6|90508.6|90559.7|90509.7|90554.3|90504.3|50
1639677650000|2021-12-16 18:00:50|90558.4|90508.4|90557.1|90507.1|90559.4|90509.4|90555.9|90505.9|33
1639677660000|2021-12-16 18:01:00|90557.2|90507.2|90556.2|90506.2|90557.5|90507.5|90556.1|90506.1|20
1639677670000|2021-12-16 18:01:10|90556.1|90506.1|90553|90503|90556.6|90506.6|90551.8|90501.8|38
1639677680000|2021-12-16 18:01:20|90552.8|90502.8|90553.3|90503.3|90553.5|90503.5|90551.9|90501.9|36
1639677690000|2021-12-16 18:01:30|90553.4|90503.4|90553.6|90503.6|90553.7|90503.7|90553.1|90503.1|24
1639677700000|2021-12-16 18:01:40|90553.4|90503.4|90549.5|90499.5|90553.7|90503.7|90549.5|90499.5|26
1639677710000|2021-12-16 18:01:50|90549.7|90499.7|90550.1|90500.1|90551.5|90501.5|90547.1|90497.1|40
1639677720000|2021-12-16 18:02:00|90550|90500|90551.1|90501.1|90551.4|90501.4|90548.9|90498.9|34
1639677730000|2021-12-16 18:02:10|90552.6|90502.6|90551.6|90501.6|90553.5|90503.5|90551.5|90501.5|29
1639677740000|2021-12-16 18:02:20|90552|90502|90563.1|90513.1|90563.1|90513.1|90551.5|90501.5|36
1639677750000|2021-12-16 18:02:30|90563.4|90513.4|90562.3|90512.3|90564.4|90514.4|90561.1|90511.1|54
1639677760000|2021-12-16 18:02:40|90562.4|90512.4|90562.9|90512.9|90564.3|90514.3|90560.5|90510.5|37
1639677770000|2021-12-16 18:02:50|90561.9|90511.9|90554.4|90504.4|90563.4|90513.4|90553.9|90503.9|36
1639677780000|2021-12-16 18:03:00|90555.1|90505.1|90560|90510|90560|90510|90553.7|90503.7|38
1639677790000|2021-12-16 18:03:10|90559.1|90509.1|90561.1|90511.1|90562.1|90512.1|90558.5|90508.5|31
1639677800000|2021-12-16 18:03:20|90560.4|90510.4|90560.9|90510.9|90562.1|90512.1|90559.9|90509.9|34
1639677810000|2021-12-16 18:03:30|90561.1|90511.1|90556.6|90506.6|90561.1|90511.1|90556.5|90506.5|32
1639677820000|2021-12-16 18:03:40|90556.8|90506.8|90553|90503|90556.8|90506.8|90553|90503|30
1639677830000|2021-12-16 18:03:50|90553.4|90503.4|90553.9|90503.9|90554.7|90504.7|90552.4|90502.4|24
1639677840000|2021-12-16 18:04:00|90554.1|90504.1|90551.2|90501.2|90554.1|90504.1|90550.1|90500.1|29
1639677850000|2021-12-16 18:04:10|90551.3|90501.3|90550.8|90500.8|90552.5|90502.5|90550.1|90500.1|22
1639677860000|2021-12-16 18:04:20|90550.5|90500.5|90551.3|90501.3|90552.3|90502.3|90549.6|90499.6|33
1639677870000|2021-12-16 18:04:30|90551.2|90501.2|90550.9|90500.9|90551.5|90501.5|90549.7|90499.7|22
1639677880000|2021-12-16 18:04:40|90550.8|90500.8|90551.5|90501.5|90551.7|90501.7|90550.3|90500.3|18
1639677890000|2021-12-16 18:04:50|90551.3|90501.3|90552.7|90502.7|90553.1|90503.1|90550.1|90500.1|21
1639677900000|2021-12-16 18:05:00|90552.8|90502.8|90552.9|90502.9|90554.3|90504.3|90552|90502|34
1639677910000|2021-12-16 18:05:10|90552.8|90502.8|90552.7|90502.7|90552.8|90502.8|90551.3|90501.3|25
1639677920000|2021-12-16 18:05:20|90552.6|90502.6|90551.6|90501.6|90552.7|90502.7|90551.3|90501.3|16
1639677930000|2021-12-16 18:05:30|90551.9|90501.9|90550.4|90500.4|90552.2|90502.2|90549.3|90499.3|32
1639677940000|2021-12-16 18:05:40|90551|90501|90551.8|90501.8|90552.5|90502.5|90549.7|90499.7|30
1639677950000|2021-12-16 18:05:50|90552.1|90502.1|90553.8|90503.8|90553.8|90503.8|90550.4|90500.4|27
1639677960000|2021-12-16 18:06:00|90552.7|90502.7|90551.2|90501.2|90553.2|90503.2|90549.4|90499.4|44
1639677970000|2021-12-16 18:06:10|90551|90501|90550.8|90500.8|90552.2|90502.2|90550.8|90500.8|23
1639677980000|2021-12-16 18:06:20|90550.6|90500.6|90551.6|90501.6|90552.6|90502.6|90549.9|90499.9|24
1639677990000|2021-12-16 18:06:30|90551.8|90501.8|90555.7|90505.7|90556.3|90506.3|90550.7|90500.7|39
1639678000000|2021-12-16 18:06:40|90555.8|90505.8|90556.6|90506.6|90557.9|90507.9|90554.2|90504.2|26
1639678010000|2021-12-16 18:06:50|90556.5|90506.5|90556.1|90506.1|90557.8|90507.8|90555.8|90505.8|33
1639678020000|2021-12-16 18:07:00|90555.8|90505.8|90555.3|90505.3|90556|90506|90555|90505|30
1639678030000|2021-12-16 18:07:10|90555.2|90505.2|90557.1|90507.1|90558.7|90508.7|90555.2|90505.2|45
1639678040000|2021-12-16 18:07:20|90556.6|90506.6|90556.9|90506.9|90558|90508|90554.9|90504.9|30
1639678050000|2021-12-16 18:07:30|90556.2|90506.2|90555.5|90505.5|90556.7|90506.7|90554.6|90504.6|20
1639678060000|2021-12-16 18:07:40|90554.9|90504.9|90554.4|90504.4|90556.3|90506.3|90554|90504|27
1639678070000|2021-12-16 18:07:50|90554.6|90504.6|90548.7|90498.7|90554.8|90504.8|90547.7|90497.7|43
1639678080000|2021-12-16 18:08:00|90548.9|90498.9|90549.6|90499.6|90550.2|90500.2|90547.7|90497.7|34
1639678090000|2021-12-16 18:08:10|90549.9|90499.9|90549.5|90499.5|90549.9|90499.9|90548.3|90498.3|24
1639678100000|2021-12-16 18:08:20|90549.9|90499.9|90535.5|90510.5|90550.1|90511.1|90535.1|90497.7|33
1639678110000|2021-12-16 18:08:30|90535.3|90510.3|90547.7|90497.7|90549|90510.3|90535.1|90496.9|39
1639678120000|2021-12-16 18:08:40|90548.3|90498.3|90549.3|90499.3|90549.3|90499.3|90547.2|90497.2|28
1639678130000|2021-12-16 18:08:50|90549.4|90499.4|90550.4|90500.4|90552.1|90502.1|90548.5|90498.5|33
1639678140000|2021-12-16 18:09:00|90550|90500|90549.9|90499.9|90550|90500|90548.3|90498.3|23
1639678150000|2021-12-16 18:09:10|90549.7|90499.7|90548.4|90498.4|90550.3|90500.3|90548.2|90498.2|28
1639678160000|2021-12-16 18:09:20|90548.5|90498.5|90548.7|90498.7|90548.7|90498.7|90547.8|90497.8|13
1639678170000|2021-12-16 18:09:30|90548.6|90498.6|90547.7|90497.7|90548.7|90511.6|90535.3|90497.4|25
1639678180000|2021-12-16 18:09:40|90547.9|90497.9|90551.2|90501.2|90553.4|90513|90537.4|90497.9|39
1639678190000|2021-12-16 18:09:50|90550.6|90500.6|90551.3|90501.3|90551.9|90501.9|90550.3|90500.3|20
1639678200000|2021-12-16 18:10:00|90552.8|90502.8|90548.8|90498.8|90552.8|90502.8|90548.5|90498.5|29
1639678210000|2021-12-16 18:10:10|90548.9|90498.9|90535.9|90510.9|90549.4|90510.9|90534.2|90496|34
1639678220000|2021-12-16 18:10:20|90536.1|90511.1|90536.8|90511.8|90537.1|90512.1|90535.4|90510.4|31
1639678230000|2021-12-16 18:10:30|90536.7|90511.7|90551.2|90501.2|90551.2|90511.8|90536.5|90498.8|34
1639678240000|2021-12-16 18:10:40|90551.6|90501.6|90554.1|90504.1|90555.9|90505.9|90551.6|90501.6|32
1639678250000|2021-12-16 18:10:50|90554.4|90504.4|90555.6|90505.6|90555.9|90505.9|90553.8|90503.8|31
1639678260000|2021-12-16 18:11:00|90555.7|90505.7|90555.2|90505.2|90555.8|90505.8|90555.1|90505.1|27
1639678270000|2021-12-16 18:11:10|90555.1|90505.1|90555.4|90505.4|90555.9|90505.9|90554.8|90504.8|26
1639678280000|2021-12-16 18:11:20|90553.8|90503.8|90554.2|90504.2|90554.3|90504.3|90553.7|90503.7|11
1639678290000|2021-12-16 18:11:30|90554.1|90504.1|90541.8|90516.8|90554.2|90516.9|90541.3|90504.1|10
1639678300000|2021-12-16 18:11:40|90541.6|90516.6|90555.3|90505.3|90557.3|90516.8|90541.6|90504.8|17
1639678310000|2021-12-16 18:11:50|90555.4|90505.4|90556.9|90506.9|90557.2|90507.2|90555.1|90505.1|30
1639678320000|2021-12-16 18:12:00|90556.2|90506.2|90553.8|90503.8|90558.1|90508.1|90553.8|90503.8|36
1639678330000|2021-12-16 18:12:10|90554.1|90504.1|90552.4|90502.4|90554.5|90504.5|90551.8|90501.8|49
1639678340000|2021-12-16 18:12:20|90552|90502|90552.5|90502.5|90553.3|90503.3|90552|90502|36
1639678350000|2021-12-16 18:12:30|90552.8|90502.8|90552|90502|90553|90503|90552|90502|25
1639678360000|2021-12-16 18:12:40|90554.4|90504.4|90553.5|90503.5|90554.4|90504.4|90552.4|90502.4|29
1639678370000|2021-12-16 18:12:50|90552.9|90502.9|90553.6|90503.6|90554.7|90504.7|90552.4|90502.4|28
1639678380000|2021-12-16 18:13:00|90553.8|90503.8|90556.7|90506.7|90557|90507|90553.4|90503.4|29
1639678390000|2021-12-16 18:13:10|90554.6|90504.6|90554.8|90504.8|90556.6|90506.6|90554.4|90504.4|31
1639678400000|2021-12-16 18:13:20|90555.2|90505.2|90555.5|90505.5|90557.8|90507.8|90554.5|90504.5|26
1639678410000|2021-12-16 18:13:30|90555.6|90505.6|90554.4|90504.4|90557.9|90507.9|90552.6|90502.6|44
1639678420000|2021-12-16 18:13:40|90553.9|90503.9|90556.3|90506.3|90556.7|90506.7|90553.9|90503.9|37
1639678430000|2021-12-16 18:13:50|90556.2|90506.2|90556.4|90506.4|90557.4|90507.4|90555.7|90505.7|25
1639678440000|2021-12-16 18:14:00|90556.5|90506.5|90556.8|90506.8|90557.4|90507.4|90555.8|90505.8|29
1639678450000|2021-12-16 18:14:10|90556.9|90506.9|90557|90507|90557.5|90507.5|90556.3|90506.3|20
1639678460000|2021-12-16 18:14:20|90555.9|90505.9|90562.9|90512.9|90564.5|90514.5|90555.9|90505.9|40
1639678470000|2021-12-16 18:14:30|90563.5|90513.5|90561.4|90511.4|90563.7|90513.7|90560.1|90510.1|43
1639678480000|2021-12-16 18:14:40|90562.2|90512.2|90563.9|90513.9|90563.9|90513.9|90561.8|90511.8|26
1639678490000|2021-12-16 18:14:50|90563.3|90513.3|90562.2|90512.2|90564.4|90514.4|90559.4|90509.4|40
1639678500000|2021-12-16 18:15:00|90561.9|90511.9|90564.1|90514.1|90565|90515|90561|90511|43
1639678510000|2021-12-16 18:15:10|90563.9|90513.9|90564.9|90514.9|90565.5|90515.5|90563.7|90513.7|33
1639678520000|2021-12-16 18:15:20|90564.8|90514.8|90549.9|90499.9|90565|90515|90537.1|90499.6|46
1639678530000|2021-12-16 18:15:30|90549.7|90499.7|90547.3|90497.3|90550|90500|90545.4|90495.4|47
1639678540000|2021-12-16 18:15:40|90546.9|90496.9|90546.2|90496.2|90549.2|90499.2|90546|90496|33
1639678550000|2021-12-16 18:15:50|90546.4|90496.4|90546.9|90496.9|90547.6|90497.6|90546.2|90496.2|18
1639678560000|2021-12-16 18:16:00|90547|90497|90547.2|90497.2|90548.5|90498.5|90546|90496|36
1639678570000|2021-12-16 18:16:10|90547.9|90497.9|90549.6|90499.6|90549.7|90499.7|90547.1|90497.1|53
1639678580000|2021-12-16 18:16:20|90549.8|90499.8|90546.3|90496.3|90550.2|90500.2|90545.6|90495.6|46
1639678590000|2021-12-16 18:16:30|90545.7|90495.7|90544.7|90494.7|90546.5|90496.5|90544.4|90494.4|38
1639678600000|2021-12-16 18:16:40|90544.5|90494.5|90543.8|90493.8|90546.5|90496.5|90543.4|90493.4|33
1639678610000|2021-12-16 18:16:50|90543.7|90493.7|90543.8|90493.8|90544|90494|90543|90493|20
1639678620000|2021-12-16 18:17:00|90543.9|90493.9|90545.1|90495.1|90545.1|90495.1|90543.5|90493.5|21
1639678630000|2021-12-16 18:17:10|90544.3|90494.3|90531.1|90506.1|90546.5|90508.6|90530.8|90494.1|43
1639678640000|2021-12-16 18:17:20|90531.5|90506.5|90540.4|90490.4|90540.4|90506.5|90528.9|90490.4|37
1639678650000|2021-12-16 18:17:30|90540.6|90490.6|90535.4|90485.4|90540.6|90490.6|90534.2|90484.2|47
1639678660000|2021-12-16 18:17:40|90535.5|90485.5|90534.5|90484.5|90536|90486|90533.3|90483.3|51
1639678670000|2021-12-16 18:17:50|90534.6|90484.6|90534.6|90484.6|90535.9|90485.9|90533.2|90483.2|40
1639678680000|2021-12-16 18:18:00|90534.9|90484.9|90534|90484|90536.1|90486.1|90533.1|90483.1|47
1639678690000|2021-12-16 18:18:10|90533.4|90483.4|90527.7|90477.7|90533.4|90483.4|90525.2|90475.2|46
1639678700000|2021-12-16 18:18:20|90527.3|90477.3|90528.8|90478.8|90529.9|90479.9|90526.8|90476.8|43
1639678710000|2021-12-16 18:18:30|90528.9|90478.9|90529|90479|90530|90480|90528.1|90478.1|33
1639678720000|2021-12-16 18:18:40|90528.5|90478.5|90517.4|90492.4|90528.9|90494.4|90516.4|90478.2|24
1639678730000|2021-12-16 18:18:50|90517.1|90492.1|90516.5|90491.5|90518.5|90493.5|90515.3|90490.3|50
1639678740000|2021-12-16 18:19:00|90515.7|90490.7|90522.1|90472.1|90526.9|90491|90514.5|90471.8|45
1639678750000|2021-12-16 18:19:10|90521.8|90471.8|90523.4|90473.4|90524.6|90474.6|90521.8|90471.8|38
1639678760000|2021-12-16 18:19:20|90523.6|90473.6|90515.9|90465.9|90523.8|90473.8|90514.7|90464.7|36
1639678770000|2021-12-16 18:19:30|90515|90465|90498|90448|90515.9|90465.9|90489|90447.8|44
1639678780000|2021-12-16 18:19:40|90497.8|90447.8|90493.1|90443.1|90500.4|90450.4|90492.9|90442.9|42
1639678790000|2021-12-16 18:19:50|90492.5|90442.5|90487.8|90437.8|90493.2|90443.2|90486.8|90436.8|34
1639678800000|2021-12-16 18:20:00|90488.2|90438.2|90494.6|90444.6|90497.6|90447.6|90488.1|90438.1|45
1639678810000|2021-12-16 18:20:10|90494.5|90444.5|90493.3|90443.3|90494.6|90444.6|90493.3|90443.3|26
1639678820000|2021-12-16 18:20:20|90493.5|90443.5|90487.2|90437.2|90493.7|90443.7|90484.7|90434.7|32
1639678830000|2021-12-16 18:20:30|90486.2|90436.2|90492.7|90442.7|90493.1|90443.1|90486.2|90436.2|36
1639678840000|2021-12-16 18:20:40|90492.5|90442.5|90492.4|90442.4|90492.6|90442.6|90492|90442|20
1639678850000|2021-12-16 18:20:50|90492.2|90442.2|90490.6|90440.6|90492.6|90442.6|90488.8|90438.8|28
1639678860000|2021-12-16 18:21:00|90490.4|90440.4|90487.9|90437.9|90493.2|90443.2|90487.9|90437.9|50
1639678870000|2021-12-16 18:21:10|90488.4|90438.4|90487.5|90437.5|90490.4|90440.4|90487.5|90437.5|32
1639678880000|2021-12-16 18:21:20|90487.9|90437.9|90482|90432|90489.9|90439.9|90482|90432|32
1639678890000|2021-12-16 18:21:30|90483.5|90433.5|90486|90436|90486.2|90436.2|90482.6|90432.6|38
1639678900000|2021-12-16 18:21:40|90485.6|90435.6|90486.9|90436.9|90486.9|90436.9|90485.5|90435.5|20
1639678910000|2021-12-16 18:21:50|90486.7|90436.7|90485.8|90435.8|90486.7|90436.7|90485.3|90435.3|28
1639678920000|2021-12-16 18:22:00|90485.9|90435.9|90485.4|90435.4|90485.9|90435.9|90484.9|90434.9|34
1639678930000|2021-12-16 18:22:10|90485.3|90435.3|90483.8|90433.8|90487.1|90437.1|90483.8|90433.8|34
1639678940000|2021-12-16 18:22:20|90483.7|90433.7|90482.8|90432.8|90484.4|90434.4|90482.4|90432.4|55
1639678950000|2021-12-16 18:22:30|90483|90433|90486.5|90436.5|90487.6|90437.6|90483|90433|51
1639678960000|2021-12-16 18:22:40|90485.3|90435.3|90485.5|90435.5|90487.3|90437.3|90483.2|90433.2|47
1639678970000|2021-12-16 18:22:50|90486.1|90436.1|90487.1|90437.1|90487.8|90437.8|90485.5|90435.5|58
1639678980000|2021-12-16 18:23:00|90487.2|90437.2|90487.2|90437.2|90487.7|90437.7|90486.1|90436.1|48
1639678990000|2021-12-16 18:23:10|90487|90437|90486.9|90436.9|90487.8|90437.8|90486|90436|46
1639679000000|2021-12-16 18:23:20|90487.1|90437.1|90485.8|90435.8|90487.9|90437.9|90485.8|90435.8|48
1639679010000|2021-12-16 18:23:30|90485.9|90435.9|90487.6|90437.6|90488.2|90438.2|90485.3|90435.3|59
1639679020000|2021-12-16 18:23:40|90487.2|90437.2|90481.1|90431.1|90488.4|90438.4|90481.1|90431.1|53
1639679030000|2021-12-16 18:23:50|90481.2|90431.2|90475.2|90425.2|90481.5|90431.5|90475.1|90425.1|43
1639679040000|2021-12-16 18:24:00|90475.4|90425.4|90476.1|90426.1|90477.6|90427.6|90475.3|90425.3|24
1639679050000|2021-12-16 18:24:10|90476.2|90426.2|90475.7|90425.7|90476.3|90426.3|90475.7|90425.7|18
1639679060000|2021-12-16 18:24:20|90475.6|90425.6|90470.6|90420.6|90475.8|90425.8|90470.6|90420.6|40
1639679070000|2021-12-16 18:24:30|90470.3|90420.3|90471.3|90421.3|90472|90422|90470.1|90420.1|27
1639679080000|2021-12-16 18:24:40|90471.4|90421.4|90473|90423|90473.9|90423.9|90470.5|90420.5|37
1639679090000|2021-12-16 18:24:50|90472.9|90422.9|90469.5|90419.5|90474.7|90424.7|90469.5|90419.5|36
1639679100000|2021-12-16 18:25:00|90469|90419|90468.5|90418.5|90470.1|90420.1|90468.5|90418.5|46
1639679110000|2021-12-16 18:25:10|90468.8|90418.8|90467.4|90417.4|90469.7|90419.7|90466.2|90416.2|36
1639679120000|2021-12-16 18:25:20|90467.3|90417.3|90472.5|90422.5|90474.5|90424.5|90466.9|90416.9|49
1639679130000|2021-12-16 18:25:30|90472.4|90422.4|90472.2|90422.2|90473.1|90423.1|90471.5|90421.5|27
1639679140000|2021-12-16 18:25:40|90471.9|90421.9|90471.7|90421.7|90472.5|90422.5|90471|90421|36
1639679150000|2021-12-16 18:25:50|90471.9|90421.9|90472.7|90422.7|90472.8|90422.8|90471.5|90421.5|35
1639679160000|2021-12-16 18:26:00|90472.8|90422.8|90466.4|90416.4|90473.1|90423.1|90466.1|90416.1|51
1639679170000|2021-12-16 18:26:10|90466.2|90416.2|90465.4|90415.4|90467.2|90417.2|90465|90415|35
1639679180000|2021-12-16 18:26:20|90465.6|90415.6|90468.1|90418.1|90468.4|90418.4|90465.5|90415.5|31
1639679190000|2021-12-16 18:26:30|90468.2|90418.2|90467.6|90417.6|90468.2|90418.2|90466.4|90416.4|30
1639679200000|2021-12-16 18:26:40|90467.2|90417.2|90467.4|90417.4|90470.6|90420.6|90467.2|90417.2|42
1639679210000|2021-12-16 18:26:50|90469.5|90419.5|90471.8|90421.8|90472|90422|90468|90418|40
1639679220000|2021-12-16 18:27:00|90472.2|90422.2|90470.3|90420.3|90472.3|90422.3|90469.8|90419.8|33
1639679230000|2021-12-16 18:27:10|90470.4|90420.4|90470.8|90420.8|90472.1|90422.1|90469.9|90419.9|25
1639679240000|2021-12-16 18:27:20|90470.4|90420.4|90474.4|90424.4|90474.5|90424.5|90470.2|90420.2|40
1639679250000|2021-12-16 18:27:30|90474.5|90424.5|90477.8|90427.8|90479.6|90429.6|90474.5|90424.5|44
1639679260000|2021-12-16 18:27:40|90477.9|90427.9|90483.6|90433.6|90483.9|90433.9|90477.7|90427.7|35
1639679270000|2021-12-16 18:27:50|90483.2|90433.2|90482.7|90432.7|90483.5|90433.5|90481.4|90431.4|30
1639679280000|2021-12-16 18:28:00|90482.6|90432.6|90483|90433|90483.4|90433.4|90481.5|90431.5|35
1639679290000|2021-12-16 18:28:10|90483.1|90433.1|90488.7|90438.7|90488.7|90438.7|90481.6|90431.6|36
1639679300000|2021-12-16 18:28:20|90488.2|90438.2|90488.3|90438.3|90488.3|90438.3|90486.5|90436.5|33
1639679310000|2021-12-16 18:28:30|90487.8|90437.8|90488.2|90438.2|90488.5|90438.5|90487.4|90437.4|27
1639679320000|2021-12-16 18:28:40|90488|90438|90489.4|90439.4|90491.3|90441.3|90488|90438|35
1639679330000|2021-12-16 18:28:50|90489.5|90439.5|90493|90443|90493|90443|90489.5|90439.5|32
1639679340000|2021-12-16 18:29:00|90493.1|90443.1|90492|90442|90494.4|90444.4|90491.6|90441.6|46
1639679350000|2021-12-16 18:29:10|90492.1|90442.1|90484.8|90434.8|90492.1|90442.1|90484.1|90434.1|53
1639679360000|2021-12-16 18:29:20|90485.3|90435.3|90486.4|90436.4|90487|90437|90483.5|90433.5|39
1639679370000|2021-12-16 18:29:30|90486.1|90436.1|90486.7|90436.7|90494.9|90444.9|90485.8|90435.8|52
1639679380000|2021-12-16 18:29:40|90488.4|90438.4|90491.1|90441.1|90492|90442|90488.1|90438.1|45
1639679390000|2021-12-16 18:29:50|90490.6|90440.6|90489.3|90439.3|90490.9|90440.9|90488.6|90438.6|44
1639679400000|2021-12-16 18:30:00|90488.8|90438.8|90488.8|90438.8|90490.7|90440.7|90487.8|90437.8|33
1639679410000|2021-12-16 18:30:10|90488.9|90438.9|90487.1|90437.1|90489|90439|90487|90437|27
1639679420000|2021-12-16 18:30:20|90486.4|90436.4|90485.9|90435.9|90486.9|90436.9|90485.7|90435.7|16
1639679430000|2021-12-16 18:30:30|90486.4|90436.4|90474.5|90449.5|90489.4|90449.8|90474.4|90436.2|38
1639679440000|2021-12-16 18:30:40|90474.8|90449.8|90486.8|90436.8|90487.2|90449.8|90474.8|90434.1|39
1639679450000|2021-12-16 18:30:50|90486.9|90436.9|90481.8|90431.8|90486.9|90436.9|90481.8|90431.8|35
1639679460000|2021-12-16 18:31:00|90482.2|90432.2|90483.2|90433.2|90483.3|90433.3|90481.6|90431.6|20
1639679470000|2021-12-16 18:31:10|90481.9|90431.9|90482.9|90432.9|90482.9|90432.9|90481.8|90431.8|19
1639679480000|2021-12-16 18:31:20|90482.6|90432.6|90482.4|90432.4|90482.6|90432.6|90481.2|90431.2|23
1639679490000|2021-12-16 18:31:30|90481.8|90431.8|90481.9|90431.9|90482|90432|90480|90430|28
1639679500000|2021-12-16 18:31:40|90481.8|90431.8|90486.4|90436.4|90486.4|90436.4|90481.8|90431.8|26
1639679510000|2021-12-16 18:31:50|90486.5|90436.5|90483.7|90433.7|90486.5|90436.5|90482.6|90432.6|21
1639679520000|2021-12-16 18:32:00|90483.6|90433.6|90482.4|90432.4|90483.8|90433.8|90482.3|90432.3|21
1639679530000|2021-12-16 18:32:10|90482.1|90432.1|90480.7|90430.7|90482.9|90432.9|90479|90429|29
1639679540000|2021-12-16 18:32:20|90480.6|90430.6|90477.3|90427.3|90480.6|90430.6|90476.1|90426.1|30
1639679550000|2021-12-16 18:32:30|90477.2|90427.2|90478.2|90428.2|90479.3|90429.3|90476.8|90426.8|31
1639679560000|2021-12-16 18:32:40|90478.1|90428.1|90478.6|90428.6|90479.1|90429.1|90477.9|90427.9|21
1639679570000|2021-12-16 18:32:50|90478.7|90428.7|90478.1|90428.1|90479|90429|90476.9|90426.9|18
1639679580000|2021-12-16 18:33:00|90478|90428|90478|90428|90479.7|90429.7|90477|90427|40
1639679590000|2021-12-16 18:33:10|90477.7|90427.7|90478.8|90428.8|90479.1|90429.1|90476.9|90426.9|27
1639679600000|2021-12-16 18:33:20|90479.1|90429.1|90478.3|90428.3|90479.2|90429.2|90478|90428|27
1639679610000|2021-12-16 18:33:30|90478.2|90428.2|90475.1|90425.1|90478.7|90428.7|90475|90425|20
1639679620000|2021-12-16 18:33:40|90475.2|90425.2|90473.4|90423.4|90475.7|90425.7|90472.1|90422.1|36
1639679630000|2021-12-16 18:33:50|90473.5|90423.5|90466.9|90416.9|90474|90424|90464.1|90414.1|38
1639679640000|2021-12-16 18:34:00|90468.3|90418.3|90473.2|90423.2|90474.8|90424.8|90467.9|90417.9|48
1639679650000|2021-12-16 18:34:10|90472.7|90422.7|90473.3|90423.3|90473.4|90423.4|90471.3|90421.3|30
1639679660000|2021-12-16 18:34:20|90473.2|90423.2|90473.4|90423.4|90474.3|90424.3|90472.3|90422.3|22
1639679670000|2021-12-16 18:34:30|90473.7|90423.7|90473.3|90423.3|90474.6|90424.6|90473.2|90423.2|22
1639679680000|2021-12-16 18:34:40|90473.4|90423.4|90470|90420|90473.7|90423.7|90469.8|90419.8|33
1639679690000|2021-12-16 18:34:50|90470.3|90420.3|90477|90427|90477.2|90436.2|90458.3|90419.9|43
1639679700000|2021-12-16 18:35:00|90477.1|90427.1|90476.9|90426.9|90477.9|90427.9|90475.7|90425.7|38
1639679710000|2021-12-16 18:35:10|90478.1|90428.1|90478.7|90428.7|90479.8|90429.8|90477.3|90427.3|41
1639679720000|2021-12-16 18:35:20|90478.1|90428.1|90478.2|90428.2|90480.2|90430.2|90477.7|90427.7|37
1639679730000|2021-12-16 18:35:30|90478|90428|90465.2|90440.2|90480.5|90440.2|90464.8|90427.6|37
1639679740000|2021-12-16 18:35:40|90465|90440|90465.9|90440.9|90467|90442|90464.6|90439.6|40
1639679750000|2021-12-16 18:35:50|90465.7|90440.7|90479.5|90429.5|90480.3|90443.5|90465.7|90429.1|56
1639679760000|2021-12-16 18:36:00|90480|90430|90479.4|90429.4|90480.9|90430.9|90479.3|90429.3|49
1639679770000|2021-12-16 18:36:10|90479.2|90429.2|90478.7|90428.7|90479.9|90429.9|90478.7|90428.7|31
1639679780000|2021-12-16 18:36:20|90478.3|90428.3|90477.5|90427.5|90480.7|90430.7|90476.4|90426.4|33
1639679790000|2021-12-16 18:36:30|90476.7|90426.7|90477.5|90427.5|90477.7|90427.7|90476.1|90426.1|23
1639679800000|2021-12-16 18:36:40|90477.7|90427.7|90477.9|90427.9|90477.9|90427.9|90476.9|90426.9|19
1639679810000|2021-12-16 18:36:50|90477.8|90427.8|90478.6|90428.6|90479|90429|90477.5|90427.5|20
1639679820000|2021-12-16 18:37:00|90478.9|90428.9|90478.3|90428.3|90479.9|90429.9|90477.6|90427.6|28
1639679830000|2021-12-16 18:37:10|90478.7|90428.7|90477.2|90427.2|90479|90429|90477.2|90427.2|19
1639679840000|2021-12-16 18:37:20|90477.4|90427.4|90476.8|90426.8|90477.7|90427.7|90476.8|90426.8|17
1639679850000|2021-12-16 18:37:30|90477|90427|90481.4|90431.4|90483.1|90442.5|90466.2|90427|38
1639679860000|2021-12-16 18:37:40|90481.9|90431.9|90481.1|90431.1|90483.1|90445.2|90467|90428.7|24
1639679870000|2021-12-16 18:37:50|90481|90431|90481.9|90431.9|90482.9|90432.9|90480.2|90430.2|21
1639679880000|2021-12-16 18:38:00|90482.4|90432.4|90482.4|90432.4|90483.6|90433.6|90481.1|90431.1|31
1639679890000|2021-12-16 18:38:10|90482.9|90432.9|90477.7|90427.7|90482.9|90432.9|90476.9|90426.9|32
1639679900000|2021-12-16 18:38:20|90478.3|90428.3|90479.6|90429.6|90481.3|90431.3|90478.1|90428.1|25
1639679910000|2021-12-16 18:38:30|90479.2|90429.2|90480|90430|90480.1|90430.1|90478.9|90428.9|17
1639679920000|2021-12-16 18:38:40|90479.5|90429.5|90479.6|90429.6|90484.2|90434.2|90478.5|90428.5|42
1639679930000|2021-12-16 18:38:50|90479.9|90429.9|90481.9|90431.9|90483.1|90433.1|90479.9|90429.9|16
1639679940000|2021-12-16 18:39:00|90481.3|90431.3|90482.2|90432.2|90482.4|90432.4|90481.2|90431.2|33
1639679950000|2021-12-16 18:39:10|90482.4|90432.4|90468.5|90443.5|90482.4|90444.8|90467.4|90432.3|23
1639679960000|2021-12-16 18:39:20|90468.6|90443.6|90467.9|90442.9|90469.5|90444.5|90467.3|90442.3|30
1639679970000|2021-12-16 18:39:30|90484.3|90434.3|90481.8|90431.8|90484.7|90434.7|90481.3|90431.3|45
1639679980000|2021-12-16 18:39:40|90482.5|90432.5|90480.2|90430.2|90482.5|90432.5|90479.6|90429.6|28
1639679990000|2021-12-16 18:39:50|90480.1|90430.1|90479|90429|90481|90431|90479|90429|41
1639680000000|2021-12-16 18:40:00|90478.9|90428.9|90478.2|90428.2|90478.9|90428.9|90477.1|90427.1|30
1639680010000|2021-12-16 18:40:10|90477.2|90427.2|90477.9|90427.9|90478.5|90428.5|90476.9|90426.9|29
1639680020000|2021-12-16 18:40:20|90477.7|90427.7|90477.9|90427.9|90478.4|90428.4|90477.7|90427.7|12
1639680030000|2021-12-16 18:40:30|90477.8|90427.8|90465.2|90440.2|90478.3|90441.1|90465|90427.7|19
1639680040000|2021-12-16 18:40:40|90466.1|90441.1|90464.5|90439.5|90466.1|90441.1|90463.8|90438.8|25
1639680050000|2021-12-16 18:40:50|90463.9|90438.9|90476.8|90426.8|90477.5|90439|90463.7|90425.6|31
1639680060000|2021-12-16 18:41:00|90479.2|90429.2|90478.8|90428.8|90480|90430|90477.8|90427.8|23
1639680070000|2021-12-16 18:41:10|90477.7|90427.7|90478.4|90428.4|90479.5|90429.5|90476.1|90426.1|34
1639680080000|2021-12-16 18:41:20|90478.8|90428.8|90476.8|90426.8|90479.6|90429.6|90476.8|90426.8|29
1639680090000|2021-12-16 18:41:30|90476.7|90426.7|90479|90429|90479|90429|90476.3|90426.3|29
1639680100000|2021-12-16 18:41:40|90478.7|90428.7|90480.6|90430.6|90481.1|90431.1|90478.7|90428.7|28
1639680110000|2021-12-16 18:41:50|90480.5|90430.5|90478.6|90428.6|90480.5|90430.5|90478.6|90428.6|22
1639680120000|2021-12-16 18:42:00|90478.8|90428.8|90477.1|90427.1|90478.9|90428.9|90477.1|90427.1|28
1639680130000|2021-12-16 18:42:10|90477|90427|90476.7|90426.7|90477|90427|90476.3|90426.3|8
1639680140000|2021-12-16 18:42:20|90476.5|90426.5|90475.8|90425.8|90476.9|90426.9|90475.3|90425.3|15
1639680150000|2021-12-16 18:42:30|90475.7|90425.7|90478.7|90428.7|90479.6|90429.6|90475.5|90425.5|33
1639680160000|2021-12-16 18:42:40|90478.8|90428.8|90478.8|90428.8|90479.5|90429.5|90478.1|90428.1|18
1639680170000|2021-12-16 18:42:50|90479.1|90429.1|90477.6|90427.6|90479.1|90429.1|90477.2|90427.2|31
1639680180000|2021-12-16 18:43:00|90477.7|90427.7|90475.9|90425.9|90477.7|90427.7|90474.8|90424.8|38
1639680190000|2021-12-16 18:43:10|90475.8|90425.8|90476|90426|90476.2|90426.2|90474.8|90424.8|27
1639680200000|2021-12-16 18:43:20|90475.9|90425.9|90465.7|90415.7|90476.4|90426.4|90465.4|90415.4|45
1639680210000|2021-12-16 18:43:30|90465.6|90415.6|90469.5|90419.5|90470.3|90420.3|90464.4|90414.4|29
1639680220000|2021-12-16 18:43:40|90469.7|90419.7|90468.3|90418.3|90469.7|90419.7|90467.9|90417.9|27
1639680230000|2021-12-16 18:43:50|90467.4|90417.4|90462.6|90412.6|90468.4|90418.4|90462.1|90412.1|32
1639680240000|2021-12-16 18:44:00|90462.8|90412.8|90459.6|90409.6|90466.2|90416.2|90459.5|90409.5|37
1639680250000|2021-12-16 18:44:10|90460.2|90410.2|90470|90420|90471.6|90421.6|90459.8|90409.8|37
1639680260000|2021-12-16 18:44:20|90469.9|90419.9|90467.5|90417.5|90471.3|90421.3|90467|90417|32
1639680270000|2021-12-16 18:44:30|90467.6|90417.6|90458.9|90408.9|90467.6|90425|90449.6|90408.9|34
1639680280000|2021-12-16 18:44:40|90459.1|90409.1|90462.6|90412.6|90462.7|90412.7|90458.2|90408.2|41
1639680290000|2021-12-16 18:44:50|90462.7|90412.7|90461.7|90411.7|90462.8|90412.8|90461.5|90411.5|26
1639680300000|2021-12-16 18:45:00|90462.1|90412.1|90462.1|90412.1|90462.6|90412.6|90461.7|90411.7|22
1639680310000|2021-12-16 18:45:10|90462.5|90412.5|90462.9|90412.9|90463.5|90413.5|90462.5|90412.5|20
1639680320000|2021-12-16 18:45:20|90463|90413|90462.5|90412.5|90464.2|90414.2|90462.5|90412.5|29
1639680330000|2021-12-16 18:45:30|90462.3|90412.3|90468.8|90418.8|90468.8|90418.8|90462.3|90412.3|35
1639680340000|2021-12-16 18:45:40|90468.9|90418.9|90468.9|90418.9|90469.2|90419.2|90468.5|90418.5|16
1639680350000|2021-12-16 18:45:50|90469|90419|90468.3|90418.3|90469.4|90419.4|90468.2|90418.2|13
1639680360000|2021-12-16 18:46:00|90468.8|90418.8|90472.7|90422.7|90472.7|90422.7|90468.5|90418.5|31
1639680370000|2021-12-16 18:46:10|90472.5|90422.5|90473.2|90423.2|90475.4|90425.4|90472|90422|32
1639680380000|2021-12-16 18:46:20|90473|90423|90473.2|90423.2|90473.4|90423.4|90472.5|90422.5|20
1639680390000|2021-12-16 18:46:30|90473.1|90423.1|90473.6|90423.6|90473.7|90423.7|90472.9|90422.9|21
1639680400000|2021-12-16 18:46:40|90473.5|90423.5|90474.1|90424.1|90474.6|90424.6|90473.3|90423.3|27
1639680410000|2021-12-16 18:46:50|90474.2|90424.2|90470.9|90420.9|90474.9|90424.9|90470.1|90420.1|40
1639680420000|2021-12-16 18:47:00|90470.7|90420.7|90462.9|90412.9|90471.6|90421.6|90462.7|90412.7|47
1639680430000|2021-12-16 18:47:10|90463|90413|90452.5|90402.5|90463|90413|90451.9|90401.9|45
1639680440000|2021-12-16 18:47:20|90451.3|90401.3|90450|90400|90454.3|90404.3|90446.7|90396.7|48
1639680450000|2021-12-16 18:47:30|90449.9|90399.9|90446|90396|90450.1|90400.1|90445.7|90395.7|46
1639680460000|2021-12-16 18:47:40|90446.4|90396.4|90449.4|90399.4|90450.9|90400.9|90445.2|90395.2|54
1639680470000|2021-12-16 18:47:50|90449.8|90399.8|90450.7|90400.7|90450.7|90400.7|90447.9|90397.9|26
1639680480000|2021-12-16 18:48:00|90450.8|90400.8|90450.5|90400.5|90452.4|90402.4|90450|90400|30
1639680490000|2021-12-16 18:48:10|90450.4|90400.4|90453|90403|90453.1|90403.1|90450.4|90400.4|23
1639680500000|2021-12-16 18:48:20|90453.2|90403.2|90450.3|90400.3|90454.2|90404.2|90450.3|90400.3|39
1639680510000|2021-12-16 18:48:30|90450.4|90400.4|90450.7|90400.7|90450.7|90400.7|90449.3|90399.3|16
1639680520000|2021-12-16 18:48:40|90450.8|90400.8|90450.9|90400.9|90451.5|90401.5|90450.8|90400.8|12
1639680530000|2021-12-16 18:48:50|90450.7|90400.7|90449.6|90399.6|90450.8|90400.8|90449.6|90399.6|19
1639680540000|2021-12-16 18:49:00|90449.7|90399.7|90449.9|90399.9|90450.7|90400.7|90448|90398|34
1639680550000|2021-12-16 18:49:10|90449.8|90399.8|90448.1|90398.1|90450|90400|90447.5|90397.5|27
1639680560000|2021-12-16 18:49:20|90448|90398|90448.6|90398.6|90449.3|90399.3|90447.6|90397.6|28
1639680570000|2021-12-16 18:49:30|90448.7|90398.7|90447.5|90397.5|90448.7|90398.7|90444.8|90394.8|31
1639680580000|2021-12-16 18:49:40|90447.4|90397.4|90446.8|90396.8|90447.5|90397.5|90445.9|90395.9|27
1639680590000|2021-12-16 18:49:50|90446.7|90396.7|90445.1|90395.1|90446.7|90396.7|90443.9|90393.9|35
1639680600000|2021-12-16 18:50:00|90444.5|90394.5|90445|90395|90445|90395|90443.9|90393.9|14
1639680610000|2021-12-16 18:50:10|90444.8|90394.8|90444.9|90394.9|90445|90395|90444.6|90394.6|14
1639680620000|2021-12-16 18:50:20|90445|90395|90445.9|90395.9|90446.2|90396.2|90444.8|90394.8|16
1639680630000|2021-12-16 18:50:30|90446|90396|90445.6|90395.6|90446|90396|90445.4|90395.4|13
1639680640000|2021-12-16 18:50:40|90445.5|90395.5|90446.7|90396.7|90446.9|90396.9|90445.5|90395.5|20
1639680650000|2021-12-16 18:50:50|90446.6|90396.6|90447.3|90397.3|90448.1|90398.1|90446.6|90396.6|19
1639680660000|2021-12-16 18:51:00|90446.9|90396.9|90443.9|90393.9|90446.9|90396.9|90443.9|90393.9|24
1639680670000|2021-12-16 18:51:10|90444.6|90394.6|90444.1|90394.1|90445.2|90395.2|90443.4|90393.4|20
1639680680000|2021-12-16 18:51:20|90444.2|90394.2|90445.1|90395.1|90445.8|90395.8|90444.1|90394.1|26
1639680690000|2021-12-16 18:51:30|90445|90395|90444.8|90394.8|90445.2|90395.2|90444.4|90394.4|16
1639680700000|2021-12-16 18:51:40|90444.9|90394.9|90445.7|90395.7|90446.6|90396.6|90443.8|90393.8|27
1639680710000|2021-12-16 18:51:50|90445.2|90395.2|90446.6|90396.6|90448|90398|90441.1|90391.1|48
1639680720000|2021-12-16 18:52:00|90446.4|90396.4|90447.8|90397.8|90447.8|90397.8|90442.2|90392.2|32
1639680730000|2021-12-16 18:52:10|90448.1|90398.1|90450.8|90400.8|90450.8|90400.8|90447.9|90397.9|38
1639680740000|2021-12-16 18:52:20|90450.6|90400.6|90452.1|90402.1|90452.2|90402.2|90450.6|90400.6|19
1639680750000|2021-12-16 18:52:30|90451.8|90401.8|90456.2|90406.2|90456.3|90406.3|90451|90401|49
1639680760000|2021-12-16 18:52:40|90456.5|90406.5|90455.4|90405.4|90456.5|90406.5|90455.4|90405.4|14
1639680770000|2021-12-16 18:52:50|90454.9|90404.9|90455.3|90405.3|90456.1|90406.1|90454.2|90404.2|27
1639680780000|2021-12-16 18:53:00|90455.1|90405.1|90454.6|90404.6|90455.3|90405.3|90454.4|90404.4|18
1639680790000|2021-12-16 18:53:10|90454.7|90404.7|90454.3|90404.3|90454.7|90404.7|90453.9|90403.9|6
1639680800000|2021-12-16 18:53:20|90454.2|90404.2|90455.6|90405.6|90455.7|90405.7|90453.9|90403.9|13
1639680810000|2021-12-16 18:53:30|90455|90405|90455.3|90405.3|90455.8|90405.8|90454.6|90404.6|27
1639680820000|2021-12-16 18:53:40|90455.2|90405.2|90455.2|90405.2|90455.8|90405.8|90454.4|90404.4|17
1639680830000|2021-12-16 18:53:50|90456.1|90406.1|90456|90406|90456.5|90406.5|90455.1|90405.1|25
1639680840000|2021-12-16 18:54:00|90456.3|90406.3|90455.1|90405.1|90457|90407|90452.9|90402.9|34
1639680850000|2021-12-16 18:54:10|90454.9|90404.9|90458.1|90408.1|90458.3|90408.3|90452|90402|26
1639680860000|2021-12-16 18:54:20|90458.2|90408.2|90457.4|90407.4|90460.2|90410.2|90455|90405|42
1639680870000|2021-12-16 18:54:30|90457|90407|90455.4|90405.4|90457.9|90407.9|90455.4|90405.4|38
1639680880000|2021-12-16 18:54:40|90456.1|90406.1|90479.4|90429.4|90479.4|90429.4|90455.9|90405.9|38
1639680890000|2021-12-16 18:54:50|90479.8|90429.8|90497.6|90447.6|90498|90448|90479.8|90429.8|55
1639680900000|2021-12-16 18:55:00|90497.1|90447.1|90510.6|90460.6|90511.3|90461.3|90496.9|90446.9|48
1639680910000|2021-12-16 18:55:10|90512.1|90462.1|90505.6|90455.6|90514.3|90464.3|90504.2|90454.2|57
1639680920000|2021-12-16 18:55:20|90505.5|90455.5|90498.7|90448.7|90506.8|90456.8|90498.7|90448.7|33
1639680930000|2021-12-16 18:55:30|90499.2|90449.2|90498.3|90448.3|90500.2|90450.2|90496.4|90446.4|36
1639680940000|2021-12-16 18:55:40|90498.6|90448.6|90498.4|90448.4|90498.7|90448.7|90497.3|90447.3|23
1639680950000|2021-12-16 18:55:50|90498.3|90448.3|90497.6|90447.6|90498.3|90448.3|90495.5|90445.5|26
1639680960000|2021-12-16 18:56:00|90497.7|90447.7|90505.1|90455.1|90510.2|90460.2|90497.7|90447.7|61
1639680970000|2021-12-16 18:56:10|90505.3|90455.3|90506.1|90456.1|90507.1|90457.1|90505.1|90455.1|24
1639680980000|2021-12-16 18:56:20|90505.7|90455.7|90513.5|90463.5|90514.6|90464.6|90505.7|90455.7|34
1639680990000|2021-12-16 18:56:30|90513.6|90463.6|90513|90463|90514.6|90464.6|90512.2|90462.2|29
1639681000000|2021-12-16 18:56:40|90512.7|90462.7|90520.8|90470.8|90520.8|90470.8|90512.4|90462.4|59
1639681010000|2021-12-16 18:56:50|90521.1|90471.1|90522.4|90472.4|90523.1|90473.1|90520.8|90470.8|54
1639681020000|2021-12-16 18:57:00|90523.4|90473.4|90523.2|90473.2|90523.4|90473.4|90521.9|90471.9|31
1639681030000|2021-12-16 18:57:10|90522.7|90472.7|90528.7|90478.7|90531.4|90481.4|90521.8|90471.8|42
1639681040000|2021-12-16 18:57:20|90528.8|90478.8|90527.2|90477.2|90529.3|90479.3|90526.1|90476.1|29
1639681050000|2021-12-16 18:57:30|90527.1|90477.1|90504.2|90454.2|90527.1|90477.1|90503.9|90453.9|49
1639681060000|2021-12-16 18:57:40|90504.1|90454.1|90491|90441|90505.7|90455.7|90490|90440|47
1639681070000|2021-12-16 18:57:50|90490.9|90440.9|90475.1|90425.1|90491.1|90441.1|90459.9|90420.3|60
1639681080000|2021-12-16 18:58:00|90475.5|90425.5|90478.5|90428.5|90479.9|90429.9|90475.1|90425.1|43
1639681090000|2021-12-16 18:58:10|90478.2|90428.2|90477.5|90427.5|90478.6|90428.6|90477.4|90427.4|29
1639681100000|2021-12-16 18:58:20|90477|90427|90486.5|90436.5|90487.4|90437.4|90476.6|90426.6|42
1639681110000|2021-12-16 18:58:30|90486.3|90436.3|90480.6|90430.6|90494.1|90444.1|90480.6|90430.6|56
1639681120000|2021-12-16 18:58:40|90482.9|90432.9|90464.1|90414.1|90482.9|90432.9|90462.4|90412.4|63
1639681130000|2021-12-16 18:58:50|90464.5|90414.5|90465.8|90415.8|90469|90419|90463|90413|65
1639681140000|2021-12-16 18:59:00|90466.3|90416.3|90465.5|90415.5|90467.7|90417.7|90462.6|90412.6|70
1639681150000|2021-12-16 18:59:10|90465.2|90415.2|90458.6|90433.6|90471.7|90433.6|90457.9|90413.9|57
1639681160000|2021-12-16 18:59:20|90471.1|90421.1|90473.3|90423.3|90475.4|90425.4|90471.1|90421.1|35
1639681170000|2021-12-16 18:59:30|90473.2|90423.2|90473.9|90423.9|90474.1|90424.1|90472.2|90422.2|42
1639681180000|2021-12-16 18:59:40|90474|90424|90476.5|90426.5|90476.5|90426.5|90473.8|90423.8|34
1639681190000|2021-12-16 18:59:50|90476.3|90426.3|90481.4|90431.4|90482.4|90432.4|90475.9|90425.9|35
1639681200000|2021-12-16 19:00:00|90481.5|90431.5|90480|90430|90482.6|90432.6|90480|90430|37
1639681210000|2021-12-16 19:00:10|90479.8|90429.8|90473|90423|90479.8|90429.8|90471.2|90421.2|51
1639681220000|2021-12-16 19:00:20|90473.1|90423.1|90463.2|90413.2|90473.1|90423.1|90462.9|90412.9|50
1639681230000|2021-12-16 19:00:30|90463.3|90413.3|90461|90411|90466.3|90416.3|90461|90411|40
1639681240000|2021-12-16 19:00:40|90460.9|90410.9|90459.9|90409.9|90461.9|90411.9|90459.6|90409.6|34
1639681250000|2021-12-16 19:00:50|90459.4|90409.4|90458.4|90408.4|90459.6|90409.6|90456.7|90406.7|36
1639681260000|2021-12-16 19:01:00|90458.3|90408.3|90458.2|90408.2|90458.8|90408.8|90457.9|90407.9|32
1639681270000|2021-12-16 19:01:10|90458.3|90408.3|90457.6|90407.6|90458.9|90408.9|90457.5|90407.5|24
1639681280000|2021-12-16 19:01:20|90457.8|90407.8|90443.5|90418.5|90458|90421|90443.5|90407.7|22
1639681290000|2021-12-16 19:01:30|90443.4|90418.4|90449.7|90399.7|90453.6|90418.5|90440.4|90398.7|47
1639681300000|2021-12-16 19:01:40|90449.6|90399.6|90446.4|90396.4|90450|90400|90441.6|90391.6|58
1639681310000|2021-12-16 19:01:50|90445.3|90395.3|90446.4|90396.4|90447.4|90397.4|90444.7|90394.7|45
1639681320000|2021-12-16 19:02:00|90446.7|90396.7|90446.8|90396.8|90447.5|90397.5|90446.3|90396.3|18
1639681330000|2021-12-16 19:02:10|90446.9|90396.9|90447.7|90397.7|90448.7|90398.7|90446.9|90396.9|37
1639681340000|2021-12-16 19:02:20|90447.3|90397.3|90445.2|90395.2|90448.6|90398.6|90445|90395|42
1639681350000|2021-12-16 19:02:30|90445.5|90395.5|90444.6|90394.6|90446.3|90396.3|90443.8|90393.8|36
1639681360000|2021-12-16 19:02:40|90444.8|90394.8|90451.1|90401.1|90451.5|90401.5|90444.8|90394.8|40
1639681370000|2021-12-16 19:02:50|90451|90401|90448.1|90398.1|90451.4|90401.4|90448.1|90398.1|36
1639681380000|2021-12-16 19:03:00|90447.9|90397.9|90449.5|90399.5|90449.8|90399.8|90447.9|90397.9|26
1639681390000|2021-12-16 19:03:10|90449.4|90399.4|90448.4|90398.4|90450|90400|90447.7|90397.7|31
1639681400000|2021-12-16 19:03:20|90448.2|90398.2|90449|90399|90449.1|90399.1|90447.7|90397.7|20
1639681410000|2021-12-16 19:03:30|90448.8|90398.8|90448.5|90398.5|90448.8|90398.8|90447.7|90397.7|24
1639681420000|2021-12-16 19:03:40|90448.3|90398.3|90447.9|90397.9|90448.3|90398.3|90447.4|90397.4|16
1639681430000|2021-12-16 19:03:50|90447.8|90397.8|90451.5|90401.5|90451.6|90401.6|90447.6|90397.6|30
1639681440000|2021-12-16 19:04:00|90451.7|90401.7|90455.2|90405.2|90455.2|90405.2|90451.5|90401.5|27
1639681450000|2021-12-16 19:04:10|90455.1|90405.1|90455.7|90405.7|90455.9|90405.9|90454.4|90404.4|22
1639681460000|2021-12-16 19:04:20|90455.8|90405.8|90455.9|90405.9|90456|90406|90455.5|90405.5|13
1639681470000|2021-12-16 19:04:30|90455.8|90405.8|90455.4|90405.4|90456|90406|90455.2|90405.2|16
1639681480000|2021-12-16 19:04:40|90455.2|90405.2|90456|90406|90456.4|90406.4|90455|90405|24
1639681490000|2021-12-16 19:04:50|90456.3|90406.3|90455.8|90405.8|90456.9|90406.9|90455.8|90405.8|23
1639681500000|2021-12-16 19:05:00|90455.9|90405.9|90457.9|90407.9|90458.2|90408.2|90455.9|90405.9|19
1639681510000|2021-12-16 19:05:10|90459.3|90409.3|90461.2|90411.2|90461.4|90411.4|90459|90409|36
1639681520000|2021-12-16 19:05:20|90461.4|90411.4|90461.5|90411.5|90461.8|90411.8|90460.7|90410.7|16
1639681530000|2021-12-16 19:05:30|90461.6|90411.6|90461.1|90411.1|90461.6|90411.6|90460.9|90410.9|18
1639681540000|2021-12-16 19:05:40|90461.4|90411.4|90463.4|90413.4|90464.1|90414.1|90460.2|90410.2|26
1639681550000|2021-12-16 19:05:50|90463.7|90413.7|90462.2|90412.2|90464.2|90425.4|90449.2|90410.8|40
1639681560000|2021-12-16 19:06:00|90461.9|90411.9|90461.4|90411.4|90462|90412|90460.6|90410.6|37
1639681570000|2021-12-16 19:06:10|90461.5|90411.5|90460.8|90410.8|90461.8|90411.8|90460.8|90410.8|13
1639681580000|2021-12-16 19:06:20|90462.5|90412.5|90462.4|90412.4|90463.6|90413.6|90461.9|90411.9|22
1639681590000|2021-12-16 19:06:30|90462.8|90412.8|90461.8|90411.8|90465|90415|90461.6|90411.6|24
1639681600000|2021-12-16 19:06:40|90461.7|90411.7|90462.2|90412.2|90463.8|90413.8|90461.7|90411.7|27
1639681610000|2021-12-16 19:06:50|90462.3|90412.3|90465.6|90415.6|90465.9|90415.9|90462.3|90412.3|33
1639681620000|2021-12-16 19:07:00|90465.1|90415.1|90462.4|90412.4|90465.1|90415.1|90462.3|90412.3|28
1639681630000|2021-12-16 19:07:10|90462.3|90412.3|90463.2|90413.2|90463.2|90413.2|90461.9|90411.9|26
1639681640000|2021-12-16 19:07:20|90464.3|90414.3|90465.9|90415.9|90466.5|90416.5|90462|90412|22
1639681650000|2021-12-16 19:07:30|90466|90416|90467.2|90417.2|90469.3|90419.3|90464.5|90414.5|34
1639681660000|2021-12-16 19:07:40|90471.4|90421.4|90467.5|90417.5|90471.4|90421.4|90467.5|90417.5|13
1639681670000|2021-12-16 19:07:50|90468.9|90418.9|90465.7|90415.7|90468.9|90418.9|90465.6|90415.6|36
1639681680000|2021-12-16 19:08:00|90465.9|90415.9|90467.2|90417.2|90468.1|90418.1|90465|90415|39
1639681690000|2021-12-16 19:08:10|90467.1|90417.1|90466.3|90416.3|90468.2|90418.2|90466.3|90416.3|25
1639681700000|2021-12-16 19:08:20|90466.2|90416.2|90463|90413|90467.8|90417.8|90462.9|90412.9|26
1639681710000|2021-12-16 19:08:30|90462.9|90412.9|90464.5|90414.5|90464.5|90414.5|90462.9|90412.9|14
1639681720000|2021-12-16 19:08:40|90463.3|90413.3|90463.8|90413.8|90464.8|90414.8|90462.9|90412.9|24
1639681730000|2021-12-16 19:08:50|90464|90414|90465.6|90415.6|90465.9|90415.9|90463.4|90413.4|19
1639681740000|2021-12-16 19:09:00|90464.7|90414.7|90464.8|90414.8|90465.7|90415.7|90464.3|90414.3|38
1639681750000|2021-12-16 19:09:10|90465.1|90415.1|90466.1|90416.1|90466.5|90416.5|90464.8|90414.8|17
1639681760000|2021-12-16 19:09:20|90466.5|90416.5|90465.5|90415.5|90467.2|90417.2|90465.2|90415.2|19
1639681770000|2021-12-16 19:09:30|90465.9|90415.9|90466.6|90416.6|90468.1|90418.1|90465.6|90415.6|35
1639681780000|2021-12-16 19:09:40|90466.7|90416.7|90466.4|90416.4|90467.4|90417.4|90466.4|90416.4|13
1639681790000|2021-12-16 19:09:50|90466|90416|90467.5|90417.5|90468|90418|90466|90416|22
1639681800000|2021-12-16 19:10:00|90467.1|90417.1|90462.1|90412.1|90467.1|90417.1|90462.1|90412.1|37
1639681810000|2021-12-16 19:10:10|90462.2|90412.2|90462.3|90412.3|90465.1|90415.1|90461.4|90411.4|49
1639681820000|2021-12-16 19:10:20|90462.5|90412.5|90472.8|90422.8|90474.2|90424.2|90462.3|90412.3|53
1639681830000|2021-12-16 19:10:30|90473|90423|90474|90424|90474.3|90424.3|90472.9|90422.9|32
1639681840000|2021-12-16 19:10:40|90473.8|90423.8|90476.1|90426.1|90476.9|90426.9|90473.2|90423.2|31
1639681850000|2021-12-16 19:10:50|90477.8|90427.8|90483.5|90433.5|90484.2|90434.2|90477.8|90427.8|41
1639681860000|2021-12-16 19:11:00|90483.7|90433.7|90481.3|90431.3|90483.7|90433.7|90481.3|90431.3|31
1639681870000|2021-12-16 19:11:10|90481.1|90431.1|90482.5|90432.5|90482.9|90432.9|90481.1|90431.1|22
1639681880000|2021-12-16 19:11:20|90482.4|90432.4|90480.9|90430.9|90482.8|90432.8|90480.6|90430.6|27
1639681890000|2021-12-16 19:11:30|90481|90431|90479.1|90429.1|90481.2|90431.2|90478.7|90428.7|25
1639681900000|2021-12-16 19:11:40|90480.2|90430.2|90478|90428|90480.2|90430.2|90477.7|90427.7|29
1639681910000|2021-12-16 19:11:50|90478.1|90428.1|90479.3|90429.3|90480.9|90430.9|90475.2|90425.2|36
1639681920000|2021-12-16 19:12:00|90478.9|90428.9|90479.8|90429.8|90484|90434|90478.2|90428.2|33
1639681930000|2021-12-16 19:12:10|90479.7|90429.7|90479.7|90429.7|90480|90430|90479.6|90429.6|25
1639681940000|2021-12-16 19:12:20|90479.6|90429.6|90479.6|90429.6|90482.5|90432.5|90478.3|90428.3|43
1639681950000|2021-12-16 19:12:30|90479.9|90429.9|90480|90430|90482.2|90432.2|90478.1|90428.1|37
1639681960000|2021-12-16 19:12:40|90479.7|90429.7|90480.3|90430.3|90482|90432|90479.3|90429.3|37
1639681970000|2021-12-16 19:12:50|90480.9|90430.9|90480.6|90430.6|90481.6|90431.6|90480|90430|43
1639681980000|2021-12-16 19:13:00|90480.9|90430.9|90480|90430|90481.1|90431.1|90480|90430|49
1639681990000|2021-12-16 19:13:10|90480.1|90430.1|90477.4|90427.4|90480.6|90430.6|90476.7|90426.7|53
1639682000000|2021-12-16 19:13:20|90477.6|90427.6|90477.1|90427.1|90478.8|90428.8|90476.5|90426.5|33
1639682010000|2021-12-16 19:13:30|90476.6|90426.6|90477.8|90427.8|90478.6|90428.6|90471.8|90421.8|41
1639682020000|2021-12-16 19:13:40|90478|90428|90482|90432|90482.9|90432.9|90476.8|90426.8|37
1639682030000|2021-12-16 19:13:50|90482.6|90432.6|90482.1|90432.1|90482.8|90432.8|90481.8|90431.8|32
1639682040000|2021-12-16 19:14:00|90482|90432|90484.4|90434.4|90484.6|90446.7|90469.6|90431.6|41
1639682050000|2021-12-16 19:14:10|90484.3|90434.3|90483.1|90433.1|90484.8|90434.8|90481.9|90431.9|20
1639682060000|2021-12-16 19:14:20|90483|90433|90484.1|90434.1|90484.3|90434.3|90482.4|90432.4|22
1639682070000|2021-12-16 19:14:30|90483.8|90433.8|90486.4|90436.4|90487|90437|90483.8|90433.8|46
1639682080000|2021-12-16 19:14:40|90486.2|90436.2|90485.5|90435.5|90486.4|90436.4|90485.2|90435.2|44
1639682090000|2021-12-16 19:14:50|90485.6|90435.6|90492.7|90442.7|90493|90443|90483.7|90433.7|51
1639682100000|2021-12-16 19:15:00|90492.6|90442.6|90493|90443|90493.2|90443.2|90492.1|90442.1|25
1639682110000|2021-12-16 19:15:10|90493.1|90443.1|90491.5|90441.5|90493.4|90443.4|90491|90441|26
1639682120000|2021-12-16 19:15:20|90491.7|90441.7|90483.5|90433.5|90491.7|90441.7|90482.5|90432.5|39
1639682130000|2021-12-16 19:15:30|90484.5|90434.5|90484.3|90434.3|90485|90435|90483|90433|42
1639682140000|2021-12-16 19:15:40|90484.2|90434.2|90482.5|90432.5|90484.8|90434.8|90482.1|90432.1|25
1639682150000|2021-12-16 19:15:50|90482.2|90432.2|90475.3|90425.3|90482.2|90432.2|90474.1|90424.1|57
1639682160000|2021-12-16 19:16:00|90475.4|90425.4|90477|90427|90477|90427|90474.6|90424.6|22
1639682170000|2021-12-16 19:16:10|90476.9|90426.9|90477.5|90427.5|90478|90428|90474.1|90424.1|27
1639682180000|2021-12-16 19:16:20|90477.2|90427.2|90479.2|90429.2|90479.6|90429.6|90477.2|90427.2|20
1639682190000|2021-12-16 19:16:30|90479.3|90429.3|90479.7|90429.7|90480.8|90430.8|90477.2|90427.2|33
1639682200000|2021-12-16 19:16:40|90479.6|90429.6|90480.5|90430.5|90481.2|90431.2|90479.2|90429.2|24
1639682210000|2021-12-16 19:16:50|90480.1|90430.1|90483.2|90433.2|90484|90434|90480.1|90430.1|35
1639682220000|2021-12-16 19:17:00|90483.5|90433.5|90483.6|90433.6|90483.8|90433.8|90480|90430|36
1639682230000|2021-12-16 19:17:10|90483.7|90433.7|90483|90433|90483.8|90433.8|90482.7|90432.7|20
1639682240000|2021-12-16 19:17:20|90482.7|90432.7|90484.7|90434.7|90485.3|90435.3|90482.3|90432.3|34
1639682250000|2021-12-16 19:17:30|90485.7|90435.7|90490.5|90440.5|90491.3|90441.3|90483.8|90433.8|49
1639682260000|2021-12-16 19:17:40|90489.1|90439.1|90491.4|90441.4|90491.4|90441.4|90489|90439|33
1639682270000|2021-12-16 19:17:50|90491.5|90441.5|90492.3|90442.3|90492.7|90442.7|90491.2|90441.2|26
1639682280000|2021-12-16 19:18:00|90492.1|90442.1|90491.2|90441.2|90492.3|90454.6|90477.1|90440.4|33
1639682290000|2021-12-16 19:18:10|90491.4|90441.4|90490.3|90440.3|90491.7|90441.7|90489.6|90439.6|29
1639682300000|2021-12-16 19:18:20|90490.6|90440.6|90476.9|90451.9|90491.2|90452.6|90475.7|90438.9|22
1639682310000|2021-12-16 19:18:30|90477.1|90452.1|90490|90440|90490.1|90452.6|90477.1|90436.3|42
1639682320000|2021-12-16 19:18:40|90490.1|90440.1|90490.4|90440.4|90491.9|90441.9|90489.5|90439.5|30
1639682330000|2021-12-16 19:18:50|90490.3|90440.3|90488.3|90438.3|90490.4|90440.4|90488.3|90438.3|21
1639682340000|2021-12-16 19:19:00|90488.9|90438.9|90491.5|90441.5|90491.5|90441.5|90488.9|90438.9|27
1639682350000|2021-12-16 19:19:10|90494.1|90444.1|90492.4|90442.4|90496.1|90446.1|90492.4|90442.4|49
1639682360000|2021-12-16 19:19:20|90492.7|90442.7|90489.7|90439.7|90493|90443|90488.9|90438.9|34
1639682370000|2021-12-16 19:19:30|90488.4|90438.4|90488.8|90438.8|90490.1|90440.1|90488.4|90438.4|22
1639682380000|2021-12-16 19:19:40|90489.2|90439.2|90489.1|90439.1|90489.7|90439.7|90488.4|90438.4|25
1639682390000|2021-12-16 19:19:50|90489.2|90439.2|90488.5|90438.5|90489.4|90439.4|90487.9|90437.9|21
1639682400000|2021-12-16 19:20:00|90488.1|90438.1|90488.6|90438.6|90489.8|90439.8|90488.1|90438.1|26
1639682410000|2021-12-16 19:20:10|90488.5|90438.5|90487.9|90437.9|90489|90439|90487.9|90437.9|27
1639682420000|2021-12-16 19:20:20|90487.5|90437.5|90483.3|90433.3|90488.2|90438.2|90482.7|90432.7|42
1639682430000|2021-12-16 19:20:30|90483.4|90433.4|90481.1|90431.1|90484.7|90434.7|90481.1|90431.1|33
1639682440000|2021-12-16 19:20:40|90480.9|90430.9|90484.7|90434.7|90484.7|90434.7|90480.9|90430.9|25
1639682450000|2021-12-16 19:20:50|90484.6|90434.6|90485.2|90435.2|90485.2|90435.2|90482.9|90432.9|34
1639682460000|2021-12-16 19:21:00|90485.3|90435.3|90485.9|90435.9|90486.3|90436.3|90484.2|90434.2|35
1639682470000|2021-12-16 19:21:10|90486.5|90436.5|90488.6|90438.6|90490.2|90440.2|90484.9|90434.9|38
1639682480000|2021-12-16 19:21:20|90489.2|90439.2|90489.6|90439.6|90489.9|90439.9|90487.2|90437.2|38
1639682490000|2021-12-16 19:21:30|90488.1|90438.1|90486.8|90436.8|90488.5|90438.5|90486.8|90436.8|28
1639682500000|2021-12-16 19:21:40|90487|90437|90486.6|90436.6|90487.2|90437.2|90485.7|90435.7|21
1639682510000|2021-12-16 19:21:50|90486.2|90436.2|90484.9|90434.9|90487.5|90443.1|90468.1|90434.7|24
1639682520000|2021-12-16 19:22:00|90485|90435|90483.8|90433.8|90485|90435|90483.7|90433.7|16
1639682530000|2021-12-16 19:22:10|90483.7|90433.7|90490.1|90440.1|90491.7|90441.7|90482.6|90432.6|46
1639682540000|2021-12-16 19:22:20|90490.2|90440.2|90493.7|90443.7|90493.7|90443.7|90489.7|90439.7|40
1639682550000|2021-12-16 19:22:30|90485.7|90435.7|90484.1|90434.1|90487.9|90437.9|90482.3|90432.3|45
1639682560000|2021-12-16 19:22:40|90484.4|90434.4|90486.7|90436.7|90486.7|90436.7|90484.4|90434.4|27
1639682570000|2021-12-16 19:22:50|90486.5|90436.5|90485.4|90435.4|90487.4|90437.4|90485.4|90435.4|40
1639682580000|2021-12-16 19:23:00|90485.2|90435.2|90486.2|90436.2|90487|90437|90485.2|90435.2|35
1639682590000|2021-12-16 19:23:10|90486.3|90436.3|90485.2|90435.2|90486.6|90436.6|90484.2|90434.2|42
1639682600000|2021-12-16 19:23:20|90484|90434|90484.7|90434.7|90485.3|90435.3|90483|90433|44
1639682610000|2021-12-16 19:23:30|90484.9|90434.9|90484.3|90434.3|90486.8|90436.8|90484.3|90434.3|23
1639682620000|2021-12-16 19:23:40|90484.4|90434.4|90482.9|90432.9|90485.8|90435.8|90482.5|90432.5|26
1639682630000|2021-12-16 19:23:50|90482.8|90432.8|90483.2|90433.2|90483.2|90433.2|90481.7|90431.7|26
1639682640000|2021-12-16 19:24:00|90482.6|90432.6|90483.6|90433.6|90484.1|90434.1|90482.2|90432.2|22
1639682650000|2021-12-16 19:24:10|90483.9|90433.9|90483.4|90433.4|90484.6|90434.6|90482.9|90432.9|24
1639682660000|2021-12-16 19:24:20|90483.3|90433.3|90483.6|90433.6|90484.2|90434.2|90483.3|90433.3|20
1639682670000|2021-12-16 19:24:30|90483.5|90433.5|90480.8|90430.8|90483.5|90433.5|90479.7|90429.7|25
1639682680000|2021-12-16 19:24:40|90480.9|90430.9|90482.2|90432.2|90482.2|90432.2|90479.5|90429.5|26
1639682690000|2021-12-16 19:24:50|90482|90432|90483.3|90433.3|90484.2|90434.2|90480.9|90430.9|24
1639682700000|2021-12-16 19:25:00|90483.7|90433.7|90482.8|90432.8|90484.6|90434.6|90481.7|90431.7|28
1639682710000|2021-12-16 19:25:10|90482.4|90432.4|90484.2|90434.2|90484.2|90434.2|90482|90432|27
1639682720000|2021-12-16 19:25:20|90484.3|90434.3|90484.7|90434.7|90484.8|90434.8|90484.2|90434.2|11
1639682730000|2021-12-16 19:25:30|90484.6|90434.6|90484|90434|90484.6|90434.6|90484|90434|18
1639682740000|2021-12-16 19:25:40|90483.7|90433.7|90485.2|90435.2|90485.2|90435.2|90483.7|90433.7|19
1639682750000|2021-12-16 19:25:50|90485.4|90435.4|90485.9|90435.9|90487.3|90437.3|90484.6|90434.6|32
1639682760000|2021-12-16 19:26:00|90485.8|90435.8|90482.1|90432.1|90486|90436|90482|90432|27
1639682770000|2021-12-16 19:26:10|90481.5|90431.5|90481.9|90431.9|90482.9|90432.9|90481.1|90431.1|24
1639682780000|2021-12-16 19:26:20|90481.6|90431.6|90481.5|90431.5|90481.9|90431.9|90480.7|90430.7|25
1639682790000|2021-12-16 19:26:30|90481.3|90431.3|90479.1|90429.1|90481.4|90431.4|90479|90429|26
1639682800000|2021-12-16 19:26:40|90479|90429|90479.2|90429.2|90479.5|90429.5|90478.8|90428.8|24
1639682810000|2021-12-16 19:26:50|90478.7|90428.7|90478.6|90428.6|90479.5|90429.5|90478.2|90428.2|16
1639682820000|2021-12-16 19:27:00|90478.8|90428.8|90478.7|90428.7|90478.9|90428.9|90478.1|90428.1|18
1639682830000|2021-12-16 19:27:10|90479.2|90429.2|90480.4|90430.4|90480.5|90430.5|90477.8|90427.8|21
1639682840000|2021-12-16 19:27:20|90480.3|90430.3|90479.9|90429.9|90481.1|90431.1|90479.7|90429.7|29
1639682850000|2021-12-16 19:27:30|90479.8|90429.8|90478|90428|90480.7|90430.7|90477.9|90427.9|25
1639682860000|2021-12-16 19:27:40|90477.9|90427.9|90478.4|90428.4|90478.9|90428.9|90477.6|90427.6|23
1639682870000|2021-12-16 19:27:50|90478.5|90428.5|90480.9|90430.9|90481.5|90431.5|90478.3|90428.3|27
1639682880000|2021-12-16 19:28:00|90480.8|90430.8|90482.2|90432.2|90482.2|90432.2|90480.4|90430.4|33
1639682890000|2021-12-16 19:28:10|90482.3|90432.3|90480.1|90430.1|90482.3|90432.3|90476.5|90426.5|35
1639682900000|2021-12-16 19:28:20|90480.6|90430.6|90481.1|90431.1|90481.3|90431.3|90480.5|90430.5|22
1639682910000|2021-12-16 19:28:30|90480.8|90430.8|90477.2|90427.2|90480.9|90430.9|90477.2|90427.2|25
1639682920000|2021-12-16 19:28:40|90476.9|90426.9|90477.5|90427.5|90478.1|90428.1|90476.9|90426.9|28
1639682930000|2021-12-16 19:28:50|90477.8|90427.8|90477.8|90427.8|90478.2|90428.2|90477.2|90427.2|23
1639682940000|2021-12-16 19:29:00|90478.1|90428.1|90477.5|90427.5|90478.9|90428.9|90476.9|90426.9|30
1639682950000|2021-12-16 19:29:10|90477.4|90427.4|90477.7|90427.7|90478|90428|90477.2|90427.2|24
1639682960000|2021-12-16 19:29:20|90477.6|90427.6|90474.9|90424.9|90478.1|90428.1|90474.9|90424.9|21
1639682970000|2021-12-16 19:29:30|90475.2|90425.2|90473.1|90423.1|90475.3|90425.3|90473.1|90423.1|21
1639682980000|2021-12-16 19:29:40|90473.3|90423.3|90473.8|90423.8|90474.1|90424.1|90473|90423|15
1639682990000|2021-12-16 19:29:50|90473.6|90423.6|90474|90424|90474|90424|90473|90423|11
1639683000000|2021-12-16 19:30:00|90473.9|90423.9|90472.2|90422.2|90474.9|90424.9|90472.2|90422.2|14
1639683010000|2021-12-16 19:30:10|90472.1|90422.1|90473.2|90423.2|90474.1|90424.1|90472.1|90422.1|24
1639683020000|2021-12-16 19:30:20|90473.1|90423.1|90471.8|90421.8|90473.4|90423.4|90471.6|90421.6|14
1639683030000|2021-12-16 19:30:30|90472.4|90422.4|90471.9|90421.9|90473|90423|90471.8|90421.8|32
1639683040000|2021-12-16 19:30:40|90471.8|90421.8|90468.5|90418.5|90473.6|90423.6|90467.3|90417.3|37
1639683050000|2021-12-16 19:30:50|90468.6|90418.6|90467.1|90417.1|90469.1|90419.1|90466.7|90416.7|45
1639683060000|2021-12-16 19:31:00|90466.9|90416.9|90463.5|90413.5|90467.3|90417.3|90462.5|90412.5|47
1639683070000|2021-12-16 19:31:10|90460.2|90410.2|90462.2|90412.2|90463.2|90413.2|90460.2|90410.2|30
1639683080000|2021-12-16 19:31:20|90462.3|90412.3|90462.3|90412.3|90462.6|90412.6|90461.4|90411.4|26
1639683090000|2021-12-16 19:31:30|90461.9|90411.9|90460.7|90410.7|90462.6|90412.6|90460.7|90410.7|36
1639683100000|2021-12-16 19:31:40|90462.1|90412.1|90462|90412|90463.5|90413.5|90460.9|90410.9|29
1639683110000|2021-12-16 19:31:50|90461.4|90411.4|90463|90413|90467.1|90417.1|90461.4|90411.4|47
1639683120000|2021-12-16 19:32:00|90463.2|90413.2|90462.9|90412.9|90465.3|90415.3|90460.4|90410.4|44
1639683130000|2021-12-16 19:32:10|90463|90413|90463.3|90413.3|90463.4|90413.4|90463|90413|10
1639683140000|2021-12-16 19:32:20|90462.8|90412.8|90464|90414|90464.3|90414.3|90462.3|90412.3|32
1639683150000|2021-12-16 19:32:30|90464.2|90414.2|90460.8|90410.8|90464.5|90414.5|90459.2|90409.2|63
1639683160000|2021-12-16 19:32:40|90460.9|90410.9|90460.3|90410.3|90462.9|90412.9|90460.1|90410.1|56
1639683170000|2021-12-16 19:32:50|90460.8|90410.8|90460.8|90410.8|90461.4|90411.4|90460.3|90410.3|25
1639683180000|2021-12-16 19:33:00|90460.9|90410.9|90460.7|90410.7|90461.5|90411.5|90460.3|90410.3|32
1639683190000|2021-12-16 19:33:10|90460.6|90410.6|90462|90412|90462.3|90412.3|90460.5|90410.5|33
1639683200000|2021-12-16 19:33:20|90461.9|90411.9|90463.8|90413.8|90467.1|90417.1|90461|90411|56
1639683210000|2021-12-16 19:33:30|90463.4|90413.4|90465.6|90415.6|90468.8|90418.8|90463.4|90413.4|55
1639683220000|2021-12-16 19:33:40|90465.8|90415.8|90463.6|90413.6|90466.8|90416.8|90461.6|90411.6|43
1639683230000|2021-12-16 19:33:50|90463.4|90413.4|90463.5|90413.5|90464.3|90414.3|90461.7|90411.7|43
1639683240000|2021-12-16 19:34:00|90463.7|90413.7|90462.9|90412.9|90464.1|90414.1|90462.9|90412.9|21
1639683250000|2021-12-16 19:34:10|90463.1|90413.1|90463.2|90413.2|90463.6|90413.6|90462.8|90412.8|18
1639683260000|2021-12-16 19:34:20|90463.3|90413.3|90450.7|90425.7|90463.5|90425.7|90449.3|90412.4|20
1639683270000|2021-12-16 19:34:30|90460.5|90410.5|90451.1|90426.1|90463.2|90427|90450.5|90408.5|21
1639683280000|2021-12-16 19:34:40|90450.7|90425.7|90462|90412|90464.4|90426.5|90450.4|90412|26
1639683290000|2021-12-16 19:34:50|90462.3|90412.3|90464.2|90414.2|90464.6|90414.6|90462.2|90412.2|27
1639683300000|2021-12-16 19:35:00|90464.1|90414.1|90464.1|90414.1|90464.5|90414.5|90463.9|90413.9|14
1639683310000|2021-12-16 19:35:10|90464|90414|90463.6|90413.6|90464.4|90414.4|90463.4|90413.4|19
1639683320000|2021-12-16 19:35:20|90463.2|90413.2|90462.5|90412.5|90464|90414|90462.1|90412.1|21
1639683330000|2021-12-16 19:35:30|90462.3|90412.3|90463.4|90413.4|90464.2|90414.2|90462.3|90412.3|21
1639683340000|2021-12-16 19:35:40|90463.5|90413.5|90463.9|90413.9|90464.5|90414.5|90463|90413|14
1639683350000|2021-12-16 19:35:50|90464|90414|90464.5|90414.5|90464.7|90414.7|90462.2|90412.2|21
1639683360000|2021-12-16 19:36:00|90465.3|90415.3|90465|90415|90465.4|90426|90448|90406.2|39
1639683370000|2021-12-16 19:36:10|90464.9|90414.9|90464.1|90414.1|90465|90415|90464|90414|19
1639683380000|2021-12-16 19:36:20|90466.4|90416.4|90463.1|90413.1|90466.4|90416.4|90463.1|90413.1|34
1639683390000|2021-12-16 19:36:30|90463|90413|90462.5|90412.5|90464.1|90414.1|90461.4|90411.4|37
1639683400000|2021-12-16 19:36:40|90462.8|90412.8|90462.6|90412.6|90463.4|90413.4|90462|90412|21
1639683410000|2021-12-16 19:36:50|90462.3|90412.3|90463.2|90413.2|90464.1|90414.1|90461.9|90411.9|42
1639683420000|2021-12-16 19:37:00|90463.3|90413.3|90460.6|90410.6|90464.7|90414.7|90460.6|90410.6|33
1639683430000|2021-12-16 19:37:10|90461.1|90411.1|90462.9|90412.9|90462.9|90412.9|90460|90410|26
1639683440000|2021-12-16 19:37:20|90462.7|90412.7|90460.7|90410.7|90463|90413|90460.6|90410.6|27
1639683450000|2021-12-16 19:37:30|90460.5|90410.5|90459.6|90409.6|90460.6|90410.6|90458.7|90408.7|24
1639683460000|2021-12-16 19:37:40|90459.1|90409.1|90460.7|90410.7|90461.3|90411.3|90458.7|90408.7|29
1639683470000|2021-12-16 19:37:50|90460.6|90410.6|90462.1|90412.1|90462.1|90412.1|90460.2|90410.2|19
1639683480000|2021-12-16 19:38:00|90462|90412|90460.2|90410.2|90462|90412|90460.1|90410.1|27
1639683490000|2021-12-16 19:38:10|90460.4|90410.4|90460.1|90410.1|90462.2|90412.2|90460.1|90410.1|33
1639683500000|2021-12-16 19:38:20|90460.2|90410.2|90458|90408|90460.6|90410.6|90457.2|90407.2|39
1639683510000|2021-12-16 19:38:30|90459|90409|90457.7|90407.7|90459.4|90409.4|90457.7|90407.7|13
1639683520000|2021-12-16 19:38:40|90457.8|90407.8|90457.7|90407.7|90458|90408|90457.4|90407.4|8
1639683530000|2021-12-16 19:38:50|90458.3|90408.3|90458.5|90408.5|90458.6|90408.6|90456.2|90406.2|19
1639683540000|2021-12-16 19:39:00|90458.4|90408.4|90461.4|90411.4|90462.1|90412.1|90456.7|90406.7|39
1639683550000|2021-12-16 19:39:10|90461.5|90411.5|90462.7|90412.7|90463.9|90413.9|90459.8|90409.8|46
1639683560000|2021-12-16 19:39:20|90462.3|90412.3|90462.6|90412.6|90463.8|90413.8|90461.4|90411.4|39
1639683570000|2021-12-16 19:39:30|90463|90413|90461.5|90411.5|90463.9|90413.9|90460.5|90410.5|40
1639683580000|2021-12-16 19:39:40|90461.4|90411.4|90462.3|90412.3|90463.2|90413.2|90460.6|90410.6|39
1639683590000|2021-12-16 19:39:50|90462.8|90412.8|90462.8|90412.8|90463.2|90413.2|90460.6|90410.6|30
1639683600000|2021-12-16 19:40:00|90463|90413|90463|90413|90463.3|90413.3|90460.4|90410.4|34
1639683610000|2021-12-16 19:40:10|90463.1|90413.1|90460.3|90410.3|90465.4|90415.4|90460.3|90410.3|45
1639683620000|2021-12-16 19:40:20|90460.4|90410.4|90460.7|90410.7|90463|90413|90460.4|90410.4|36
1639683630000|2021-12-16 19:40:30|90460.5|90410.5|90462.3|90412.3|90462.3|90412.3|90460.5|90410.5|35
1639683640000|2021-12-16 19:40:40|90462.2|90412.2|90439.6|90389.6|90463.8|90413.8|90438.9|90388.9|49
1639683650000|2021-12-16 19:40:50|90439.2|90389.2|90441.1|90391.1|90441.5|90391.5|90439|90389|42
1639683660000|2021-12-16 19:41:00|90440.5|90390.5|90436.2|90386.2|90443.4|90393.4|90435.6|90385.6|34
1639683670000|2021-12-16 19:41:10|90440.1|90390.1|90438.8|90388.8|90440.4|90390.4|90437.9|90387.9|47
1639683680000|2021-12-16 19:41:20|90438.7|90388.7|90439.2|90389.2|90439.9|90389.9|90438.5|90388.5|34
1639683690000|2021-12-16 19:41:30|90439|90389|90442.3|90392.3|90442.3|90392.3|90439|90389|34
1639683700000|2021-12-16 19:41:40|90442.4|90392.4|90444.6|90394.6|90444.8|90394.8|90442.1|90392.1|24
1639683710000|2021-12-16 19:41:50|90444.7|90394.7|90445.3|90395.3|90447.3|90397.3|90444.7|90394.7|28
1639683720000|2021-12-16 19:42:00|90445.7|90395.7|90447.5|90397.5|90448.1|90398.1|90445.3|90395.3|34
1639683730000|2021-12-16 19:42:10|90447.3|90397.3|90450.9|90400.9|90451.1|90401.1|90446.5|90396.5|31
1639683740000|2021-12-16 19:42:20|90450.6|90400.6|90447.2|90397.2|90451.6|90401.6|90447|90397|27
1639683750000|2021-12-16 19:42:30|90447.1|90397.1|90447.4|90397.4|90447.8|90397.8|90447|90397|17
1639683760000|2021-12-16 19:42:40|90446.2|90396.2|90446.9|90396.9|90446.9|90396.9|90445.5|90395.5|12
1639683770000|2021-12-16 19:42:50|90446.6|90396.6|90447.8|90397.8|90447.9|90397.9|90446.3|90396.3|20
1639683780000|2021-12-16 19:43:00|90447.9|90397.9|90447.7|90397.7|90448.4|90398.4|90447.3|90397.3|15
1639683790000|2021-12-16 19:43:10|90447.9|90397.9|90447.8|90397.8|90448.3|90398.3|90447|90397|22
1639683800000|2021-12-16 19:43:20|90448|90398|90454.2|90404.2|90455.2|90405.2|90446.9|90396.9|36
1639683810000|2021-12-16 19:43:30|90454.4|90404.4|90455.7|90405.7|90455.7|90405.7|90454.3|90404.3|29
1639683820000|2021-12-16 19:43:40|90456.7|90406.7|90458.3|90408.3|90458.8|90408.8|90456.3|90406.3|34
1639683830000|2021-12-16 19:43:50|90458.4|90408.4|90458.9|90408.9|90459.1|90409.1|90457.9|90407.9|22
1639683840000|2021-12-16 19:44:00|90458.8|90408.8|90464.4|90414.4|90464.4|90414.4|90457.7|90407.7|51
1639683850000|2021-12-16 19:44:10|90464.3|90414.3|90463.7|90413.7|90465|90415|90462.4|90412.4|43
1639683860000|2021-12-16 19:44:20|90463.5|90413.5|90462.7|90412.7|90463.7|90413.7|90461.1|90411.1|32
1639683870000|2021-12-16 19:44:30|90463.4|90413.4|90464.8|90414.8|90465.1|90415.1|90462.5|90412.5|20
1639683880000|2021-12-16 19:44:40|90465.7|90415.7|90463.6|90413.6|90466.5|90416.5|90463.4|90413.4|29
1639683890000|2021-12-16 19:44:50|90463.4|90413.4|90462.9|90412.9|90464.3|90414.3|90462.9|90412.9|16
1639683900000|2021-12-16 19:45:00|90464.1|90414.1|90463.9|90413.9|90465.1|90415.1|90462.7|90412.7|22
1639683910000|2021-12-16 19:45:10|90464|90414|90463.7|90413.7|90464|90414|90462.8|90412.8|28
1639683920000|2021-12-16 19:45:20|90463.6|90413.6|90461.9|90411.9|90463.6|90413.6|90461.7|90411.7|18
1639683930000|2021-12-16 19:45:30|90462.3|90412.3|90465.7|90415.7|90466.1|90416.1|90462.1|90412.1|35
1639683940000|2021-12-16 19:45:40|90465.8|90415.8|90464.5|90414.5|90465.8|90415.8|90464|90414|38
1639683950000|2021-12-16 19:45:50|90464|90414|90464.7|90414.7|90464.9|90414.9|90463.7|90413.7|30
1639683960000|2021-12-16 19:46:00|90464.6|90414.6|90468.3|90418.3|90469.6|90419.6|90463.9|90413.9|40
1639683970000|2021-12-16 19:46:10|90469.1|90419.1|90468.4|90418.4|90472|90422|90467.7|90417.7|45
1639683980000|2021-12-16 19:46:20|90468.5|90418.5|90469.5|90419.5|90469.5|90419.5|90466.6|90416.6|31
1639683990000|2021-12-16 19:46:30|90469.6|90419.6|90470.9|90420.9|90471.7|90421.7|90469.2|90419.2|21
1639684000000|2021-12-16 19:46:40|90470.7|90420.7|90471.3|90421.3|90472.8|90422.8|90470.4|90420.4|35
1639684010000|2021-12-16 19:46:50|90471|90421|90473.5|90423.5|90474|90424|90470.7|90420.7|52
1639684020000|2021-12-16 19:47:00|90473.7|90423.7|90471|90421|90473.7|90423.7|90470.7|90420.7|37
1639684030000|2021-12-16 19:47:10|90470.5|90420.5|90472.9|90422.9|90473.4|90423.4|90470.3|90420.3|26
1639684040000|2021-12-16 19:47:20|90473|90423|90473.2|90423.2|90474.1|90424.1|90472.3|90422.3|35
1639684050000|2021-12-16 19:47:30|90473.3|90423.3|90472.7|90422.7|90474.1|90424.1|90471.6|90421.6|28
1639684060000|2021-12-16 19:47:40|90472.6|90422.6|90475|90425|90475.2|90425.2|90472.3|90422.3|44
1639684070000|2021-12-16 19:47:50|90474.8|90424.8|90475.1|90425.1|90475.5|90425.5|90474.5|90424.5|23
1639684080000|2021-12-16 19:48:00|90474.8|90424.8|90476.3|90426.3|90477.2|90427.2|90474.5|90424.5|30
1639684090000|2021-12-16 19:48:10|90475.5|90425.5|90475.1|90425.1|90477.4|90427.4|90475|90425|36
1639684100000|2021-12-16 19:48:20|90475.2|90425.2|90479.2|90429.2|90479.6|90429.6|90475.2|90425.2|41
1639684110000|2021-12-16 19:48:30|90479.1|90429.1|90490.6|90440.6|90491|90441|90479.1|90429.1|57
1639684120000|2021-12-16 19:48:40|90490.9|90440.9|90489.4|90439.4|90492.2|90442.2|90488.5|90438.5|33
1639684130000|2021-12-16 19:48:50|90489.8|90439.8|90483.1|90433.1|90489.8|90439.8|90482.1|90432.1|32
1639684140000|2021-12-16 19:49:00|90483.4|90433.4|90487.3|90437.3|90489.9|90439.9|90482.7|90432.7|57
1639684150000|2021-12-16 19:49:10|90487.1|90437.1|90478.6|90428.6|90487.1|90437.1|90476.6|90426.6|55
1639684160000|2021-12-16 19:49:20|90478.8|90428.8|90475.9|90425.9|90478.9|90428.9|90473.4|90423.4|40
1639684170000|2021-12-16 19:49:30|90476.2|90426.2|90476.2|90426.2|90476.8|90426.8|90475.3|90425.3|31
1639684180000|2021-12-16 19:49:40|90475.8|90425.8|90476|90426|90476|90426|90472.7|90422.7|54
1639684190000|2021-12-16 19:49:50|90475.8|90425.8|90475.2|90425.2|90476.7|90426.7|90473.6|90423.6|50
1639684200000|2021-12-16 19:50:00|90475|90425|90476.6|90426.6|90477.2|90427.2|90475|90425|37
1639684210000|2021-12-16 19:50:10|90477.1|90427.1|90478.2|90428.2|90479.9|90429.9|90476.6|90426.6|45
1639684220000|2021-12-16 19:50:20|90479.1|90429.1|90478.8|90428.8|90480|90430|90477.7|90427.7|32
1639684230000|2021-12-16 19:50:30|90478.4|90428.4|90478.9|90428.9|90482.5|90432.5|90477.5|90427.5|52
1639684240000|2021-12-16 19:50:40|90479.1|90429.1|90479.7|90429.7|90480.5|90430.5|90477|90427|63
1639684250000|2021-12-16 19:50:50|90479.8|90429.8|90482|90432|90482.7|90432.7|90478.1|90428.1|63
1639684260000|2021-12-16 19:51:00|90483|90433|90486|90436|90486.6|90436.6|90482.1|90432.1|56
1639684270000|2021-12-16 19:51:10|90486.1|90436.1|90484.5|90434.5|90486.1|90436.1|90484.3|90434.3|26
1639684280000|2021-12-16 19:51:20|90484.8|90434.8|90485.7|90435.7|90486.5|90436.5|90484.5|90434.5|24
1639684290000|2021-12-16 19:51:30|90486|90436|90495|90445|90495.3|90445.3|90485.6|90435.6|44
1639684300000|2021-12-16 19:51:40|90495.1|90445.1|90491|90441|90495.1|90445.1|90490.2|90440.2|51
1639684310000|2021-12-16 19:51:50|90487.8|90437.8|90486.9|90436.9|90487.8|90437.8|90484.4|90434.4|44
1639684320000|2021-12-16 19:52:00|90486.8|90436.8|90487.4|90437.4|90487.7|90437.7|90486.4|90436.4|39
1639684330000|2021-12-16 19:52:10|90487.5|90437.5|90487.6|90437.6|90489|90439|90486.9|90436.9|35
1639684340000|2021-12-16 19:52:20|90487.2|90437.2|90487.6|90437.6|90488.6|90438.6|90487|90437|32
1639684350000|2021-12-16 19:52:30|90487.3|90437.3|90485.4|90435.4|90488.6|90438.6|90485.4|90435.4|27
1639684360000|2021-12-16 19:52:40|90485.5|90435.5|90495.5|90445.5|90496.4|90446.4|90485.3|90435.3|28
1639684370000|2021-12-16 19:52:50|90497.6|90447.6|90492.8|90442.8|90497.7|90447.7|90491.2|90441.2|48
1639684380000|2021-12-16 19:53:00|90493|90443|90494.3|90444.3|90495.2|90445.2|90492.7|90442.7|28
1639684390000|2021-12-16 19:53:10|90494.7|90444.7|90492.8|90442.8|90494.8|90444.8|90492.8|90442.8|27
1639684400000|2021-12-16 19:53:20|90493|90443|90491|90441|90493|90443|90490.9|90440.9|32
1639684410000|2021-12-16 19:53:30|90491.5|90441.5|90490.1|90440.1|90491.5|90441.5|90490|90440|15
1639684420000|2021-12-16 19:53:40|90490|90440|90485.4|90435.4|90491.8|90441.8|90483|90433|32
1639684430000|2021-12-16 19:53:50|90485.2|90435.2|90484.9|90434.9|90485.8|90435.8|90484.2|90434.2|23
1639684440000|2021-12-16 19:54:00|90484.7|90434.7|90484.5|90434.5|90485.2|90435.2|90483.8|90433.8|32
1639684450000|2021-12-16 19:54:10|90484.4|90434.4|90484.7|90434.7|90484.7|90434.7|90483.8|90433.8|27
1639684460000|2021-12-16 19:54:20|90485.4|90435.4|90487.6|90437.6|90488|90438|90484.1|90434.1|68
1639684470000|2021-12-16 19:54:30|90487.7|90437.7|90486.3|90436.3|90488.9|90438.9|90484.7|90434.7|65
1639684480000|2021-12-16 19:54:40|90486.4|90436.4|90487.8|90437.8|90488.4|90438.4|90486.3|90436.3|45
1639684490000|2021-12-16 19:54:50|90487.7|90437.7|90486.1|90436.1|90488.6|90438.6|90485.2|90435.2|51
1639684500000|2021-12-16 19:55:00|90486.6|90436.6|90490.1|90440.1|90491|90441|90485|90435|52
1639684510000|2021-12-16 19:55:10|90491|90441|90486.7|90436.7|90491.2|90441.2|90486.6|90436.6|49
1639684520000|2021-12-16 19:55:20|90487.1|90437.1|90487.7|90437.7|90489.4|90439.4|90486|90436|44
1639684530000|2021-12-16 19:55:30|90488|90438|90488.6|90438.6|90489.7|90439.7|90488|90438|44
1639684540000|2021-12-16 19:55:40|90488|90438|90486.4|90436.4|90489.3|90439.3|90486.1|90436.1|37
1639684550000|2021-12-16 19:55:50|90485.4|90435.4|90487.2|90437.2|90488.2|90438.2|90485.4|90435.4|44
1639684560000|2021-12-16 19:56:00|90487.6|90437.6|90487|90437|90488.5|90438.5|90486.1|90436.1|29
1639684570000|2021-12-16 19:56:10|90487.4|90437.4|90487.4|90437.4|90487.7|90437.7|90486.7|90436.7|29
1639684580000|2021-12-16 19:56:20|90487.3|90437.3|90485.5|90435.5|90487.8|90437.8|90485.5|90435.5|33
1639684590000|2021-12-16 19:56:30|90485.4|90435.4|90482.5|90432.5|90485.5|90435.5|90481.6|90431.6|30
1639684600000|2021-12-16 19:56:40|90482|90432|90479.2|90429.2|90483.6|90433.6|90479.2|90429.2|43
1639684610000|2021-12-16 19:56:50|90479.1|90429.1|90474.7|90424.7|90479.5|90429.5|90473.3|90423.3|36
1639684620000|2021-12-16 19:57:00|90474.9|90424.9|90470.7|90420.7|90475.7|90425.7|90468.5|90418.5|36
1639684630000|2021-12-16 19:57:10|90469.9|90419.9|90462.3|90412.3|90470.1|90420.1|90461.4|90411.4|46
1639684640000|2021-12-16 19:57:20|90462|90412|90458.8|90408.8|90462|90412|90456.1|90406.1|45
1639684650000|2021-12-16 19:57:30|90458.9|90408.9|90466|90416|90466|90416|90458.3|90408.3|52
1639684660000|2021-12-16 19:57:40|90466.1|90416.1|90475.1|90425.1|90476.1|90426.1|90466|90416|56
1639684670000|2021-12-16 19:57:50|90475.8|90425.8|90472.3|90422.3|90477|90427|90472|90422|42
1639684680000|2021-12-16 19:58:00|90471.1|90421.1|90469.2|90419.2|90471.1|90421.1|90468|90418|47
1639684690000|2021-12-16 19:58:10|90469|90419|90479.2|90429.2|90480.4|90430.4|90469|90419|38
1639684700000|2021-12-16 19:58:20|90478.5|90428.5|90487.1|90437.1|90489.2|90439.2|90478.5|90428.5|49
1639684710000|2021-12-16 19:58:30|90487.2|90437.2|90484.8|90434.8|90487.2|90437.2|90484.8|90434.8|42
1639684720000|2021-12-16 19:58:40|90484.9|90434.9|90493.3|90443.3|90495.4|90445.4|90484.7|90434.7|48
1639684730000|2021-12-16 19:58:50|90494|90444|90495.1|90445.1|90496.5|90446.5|90494|90444|36
1639684740000|2021-12-16 19:59:00|90495|90445|90495.7|90445.7|90496.5|90446.5|90494.8|90444.8|36
1639684750000|2021-12-16 19:59:10|90495.8|90445.8|90503.9|90453.9|90506.8|90456.8|90495.6|90445.6|57
1639684760000|2021-12-16 19:59:20|90502.9|90452.9|90503.7|90453.7|90504.5|90454.5|90502.6|90452.6|56
1639684770000|2021-12-16 19:59:30|90503.9|90453.9|90501.9|90451.9|90503.9|90453.9|90501.1|90451.1|45
1639684780000|2021-12-16 19:59:40|90502.1|90452.1|90502|90452|90503.3|90453.3|90500.1|90450.1|47
1639684790000|2021-12-16 19:59:50|90501.6|90451.6|90483.6|90433.6|90501.6|90451.6|90483.2|90433.2|62
1639684800000|2021-12-16 20:00:00|90483.8|90433.8|90494.8|90444.8|90495|90445|90483.8|90433.8|59
1639684810000|2021-12-16 20:00:10|90495.6|90445.6|90492.5|90442.5|90495.6|90445.6|90492.1|90442.1|48
1639684820000|2021-12-16 20:00:20|90492.3|90442.3|90488.5|90438.5|90492.3|90442.3|90487.8|90437.8|21
1639684830000|2021-12-16 20:00:30|90488|90438|90487.9|90437.9|90488.6|90438.6|90483.7|90433.7|46
1639684840000|2021-12-16 20:00:40|90488|90438|90490.1|90440.1|90492|90442|90487.7|90437.7|48
1639684850000|2021-12-16 20:00:50|90490.4|90440.4|90490.8|90440.8|90491.3|90441.3|90489.4|90439.4|34
1639684860000|2021-12-16 20:01:00|90490.9|90440.9|90490.7|90440.7|90492.2|90442.2|90490.7|90440.7|32
1639684870000|2021-12-16 20:01:10|90491|90441|90491.8|90441.8|90492.5|90442.5|90491|90441|35
1639684880000|2021-12-16 20:01:20|90492|90442|90493.9|90443.9|90497.1|90447.1|90492|90442|57
1639684890000|2021-12-16 20:01:30|90493.8|90443.8|90493.8|90443.8|90494.9|90444.9|90492.7|90442.7|55
1639684900000|2021-12-16 20:01:40|90494|90444|90498.1|90448.1|90499.9|90449.9|90493.1|90443.1|43
1639684910000|2021-12-16 20:01:50|90498.6|90448.6|90503.5|90453.5|90509.1|90459.1|90497.9|90447.9|52
1639684920000|2021-12-16 20:02:00|90504.3|90454.3|90517|90467|90517.4|90467.4|90504.2|90454.2|53
1639684930000|2021-12-16 20:02:10|90517.3|90467.3|90517.8|90467.8|90518.8|90468.8|90515.9|90465.9|49
1639684940000|2021-12-16 20:02:20|90519|90469|90523.6|90473.6|90523.6|90473.6|90515.9|90465.9|33
1639684950000|2021-12-16 20:02:30|90523.7|90473.7|90525.6|90475.6|90528.3|90478.3|90523.2|90473.2|48
1639684960000|2021-12-16 20:02:40|90525.2|90475.2|90521.9|90471.9|90525.5|90475.5|90519.8|90469.8|45
1639684970000|2021-12-16 20:02:50|90521.8|90471.8|90524.4|90474.4|90524.9|90474.9|90520.8|90470.8|38
1639684980000|2021-12-16 20:03:00|90524.5|90474.5|90523.4|90473.4|90524.7|90474.7|90522.6|90472.6|42
1639684990000|2021-12-16 20:03:10|90523.2|90473.2|90524|90474|90524.4|90474.4|90522.9|90472.9|45
1639685000000|2021-12-16 20:03:20|90523.9|90473.9|90522|90472|90527.2|90477.2|90521.7|90471.7|41
1639685010000|2021-12-16 20:03:30|90523.2|90473.2|90516.7|90466.7|90523.8|90473.8|90515.4|90465.4|58
1639685020000|2021-12-16 20:03:40|90516.9|90466.9|90515.5|90465.5|90516.9|90466.9|90515.2|90465.2|41
1639685030000|2021-12-16 20:03:50|90515.8|90465.8|90519.4|90469.4|90519.7|90469.7|90515.8|90465.8|45
1639685040000|2021-12-16 20:04:00|90519.2|90469.2|90519.6|90469.6|90520.4|90470.4|90518.4|90468.4|43
1639685050000|2021-12-16 20:04:10|90519.7|90469.7|90520.6|90470.6|90522.6|90472.6|90519.4|90469.4|56
1639685060000|2021-12-16 20:04:20|90520.9|90470.9|90521.5|90471.5|90521.6|90471.6|90520.4|90470.4|34
1639685070000|2021-12-16 20:04:30|90521.6|90471.6|90510.5|90460.5|90521.6|90471.6|90510.5|90460.5|51
1639685080000|2021-12-16 20:04:40|90511|90461|90497.9|90472.9|90511.8|90473.8|90496.8|90460.3|55
1639685090000|2021-12-16 20:04:50|90498.2|90473.2|90501.7|90476.7|90501.8|90476.8|90497.4|90472.4|45
1639685100000|2021-12-16 20:05:00|90501.8|90476.8|90502|90452|90508|90477.1|90496.3|90449.2|63
1639685110000|2021-12-16 20:05:10|90502.1|90452.1|90499|90449|90503.2|90453.2|90497.8|90447.8|33
1639685120000|2021-12-16 20:05:20|90499.4|90449.4|90496.2|90446.2|90501.3|90451.3|90495.9|90445.9|46
1639685130000|2021-12-16 20:05:30|90496.8|90446.8|90497.8|90447.8|90498.5|90448.5|90492|90442|45
1639685140000|2021-12-16 20:05:40|90496.3|90446.3|90483.9|90433.9|90499.2|90449.2|90483.8|90433.8|62
1639685150000|2021-12-16 20:05:50|90483.5|90433.5|90480.7|90430.7|90485|90435|90480.1|90430.1|44
1639685160000|2021-12-16 20:06:00|90481.1|90431.1|90484.8|90434.8|90485.1|90435.1|90480.9|90430.9|47
1639685170000|2021-12-16 20:06:10|90484.6|90434.6|90482.3|90432.3|90484.6|90434.6|90480.9|90430.9|36
1639685180000|2021-12-16 20:06:20|90482.6|90432.6|90481.7|90431.7|90483.1|90433.1|90481.4|90431.4|28
1639685190000|2021-12-16 20:06:30|90481.6|90431.6|90482.5|90432.5|90483.8|90433.8|90481.6|90431.6|38
1639685200000|2021-12-16 20:06:40|90482.4|90432.4|90482.9|90432.9|90483.5|90433.5|90482|90432|37
1639685210000|2021-12-16 20:06:50|90482.5|90432.5|90482.3|90432.3|90483.2|90433.2|90482.3|90432.3|21
1639685220000|2021-12-16 20:07:00|90481.8|90431.8|90482.1|90432.1|90482.5|90432.5|90481.8|90431.8|19
1639685230000|2021-12-16 20:07:10|90482.2|90432.2|90480.7|90430.7|90482.8|90432.8|90480.7|90430.7|21
1639685240000|2021-12-16 20:07:20|90481.1|90431.1|90483|90433|90483.8|90433.8|90476.8|90426.8|45
1639685250000|2021-12-16 20:07:30|90482|90432|90483.4|90433.4|90483.5|90446.8|90469.4|90431.9|55
1639685260000|2021-12-16 20:07:40|90482.7|90432.7|90483.2|90433.2|90485.8|90435.8|90482.4|90432.4|53
1639685270000|2021-12-16 20:07:50|90483|90433|90470.3|90420.3|90483.3|90433.3|90470|90420|54
1639685280000|2021-12-16 20:08:00|90470.5|90420.5|90468.1|90418.1|90471.4|90421.4|90467.6|90417.6|50
1639685290000|2021-12-16 20:08:10|90468.3|90418.3|90466.5|90416.5|90469.7|90419.7|90466|90416|45
1639685300000|2021-12-16 20:08:20|90467.3|90417.3|90469.9|90419.9|90470.3|90420.3|90466.6|90416.6|41
1639685310000|2021-12-16 20:08:30|90469.6|90419.6|90466.2|90416.2|90470.1|90420.1|90465.8|90415.8|38
1639685320000|2021-12-16 20:08:40|90466|90416|90466.5|90416.5|90467.1|90417.1|90465.4|90415.4|34
1639685330000|2021-12-16 20:08:50|90466.7|90416.7|90465.8|90415.8|90468.3|90418.3|90465.2|90415.2|43
1639685340000|2021-12-16 20:09:00|90465.4|90415.4|90466.2|90416.2|90466.3|90416.3|90463.6|90413.6|52
1639685350000|2021-12-16 20:09:10|90465.7|90415.7|90466|90416|90466.4|90416.4|90463.2|90413.2|43
1639685360000|2021-12-16 20:09:20|90466.3|90416.3|90465.3|90415.3|90467.1|90417.1|90464.3|90414.3|32
1639685370000|2021-12-16 20:09:30|90465|90415|90465.5|90415.5|90465.8|90415.8|90465|90415|29
1639685380000|2021-12-16 20:09:40|90465.7|90415.7|90466.6|90416.6|90466.9|90416.9|90465.5|90415.5|32
1639685390000|2021-12-16 20:09:50|90467.1|90417.1|90457.6|90432.6|90468.1|90432.6|90455.5|90416.4|33
1639685400000|2021-12-16 20:10:00|90458.1|90433.1|90469.5|90419.5|90470.7|90433.3|90454.4|90419.3|40
1639685410000|2021-12-16 20:10:10|90468.8|90418.8|90469.3|90419.3|90470.6|90420.6|90468.6|90418.6|26
1639685420000|2021-12-16 20:10:20|90469.7|90419.7|90469.3|90419.3|90470.1|90420.1|90468.5|90418.5|22
1639685430000|2021-12-16 20:10:30|90469|90419|90465.6|90415.6|90469.4|90419.4|90465.3|90415.3|38
1639685440000|2021-12-16 20:10:40|90465.8|90415.8|90458.4|90408.4|90465.9|90415.9|90458.3|90408.3|47
1639685450000|2021-12-16 20:10:50|90458.2|90408.2|90459.6|90409.6|90459.6|90409.6|90457|90407|32
1639685460000|2021-12-16 20:11:00|90459.3|90409.3|90458.9|90408.9|90459.7|90409.7|90458.6|90408.6|27
1639685470000|2021-12-16 20:11:10|90459.1|90409.1|90466.2|90416.2|90466.2|90416.2|90458.9|90408.9|24
1639685480000|2021-12-16 20:11:20|90470|90420|90475.4|90425.4|90477|90427|90470|90420|43
1639685490000|2021-12-16 20:11:30|90475.3|90425.3|90474.7|90424.7|90476|90426|90474.7|90424.7|24
1639685500000|2021-12-16 20:11:40|90474.4|90424.4|90474.4|90424.4|90477.5|90427.5|90472|90422|42
1639685510000|2021-12-16 20:11:50|90474.2|90424.2|90472.2|90422.2|90474.2|90424.2|90471.3|90421.3|24
1639685520000|2021-12-16 20:12:00|90472.4|90422.4|90473.5|90423.5|90473.7|90423.7|90471.7|90421.7|28
1639685530000|2021-12-16 20:12:10|90471.6|90421.6|90471.5|90421.5|90473|90423|90470.8|90420.8|28
1639685540000|2021-12-16 20:12:20|90471.7|90421.7|90470.8|90420.8|90472.9|90422.9|90470.3|90420.3|30
1639685550000|2021-12-16 20:12:30|90471|90421|90472.7|90422.7|90472.9|90422.9|90470.6|90420.6|20
1639685560000|2021-12-16 20:12:40|90472.6|90422.6|90473.3|90423.3|90473.7|90423.7|90470.8|90420.8|15
1639685570000|2021-12-16 20:12:50|90472.4|90422.4|90471.2|90421.2|90472.6|90422.6|90470.6|90420.6|30
1639685580000|2021-12-16 20:13:00|90471.5|90421.5|90474.7|90424.7|90476|90426|90470.9|90420.9|30
1639685590000|2021-12-16 20:13:10|90475|90425|90476.4|90426.4|90477.1|90427.1|90475|90425|25
1639685600000|2021-12-16 20:13:20|90476.7|90426.7|90467.6|90417.6|90476.7|90426.7|90467.6|90417.6|36
1639685610000|2021-12-16 20:13:30|90468.2|90418.2|90468.7|90418.7|90470.5|90420.5|90465.9|90415.9|20
1639685620000|2021-12-16 20:13:40|90468.5|90418.5|90465.9|90415.9|90468.6|90418.6|90465.9|90415.9|29
1639685630000|2021-12-16 20:13:50|90465.8|90415.8|90466|90416|90466.9|90416.9|90465|90415|30
1639685640000|2021-12-16 20:14:00|90465.9|90415.9|90466|90416|90466.7|90416.7|90465.2|90415.2|33
1639685650000|2021-12-16 20:14:10|90466.5|90416.5|90465.4|90415.4|90466.7|90416.7|90465.3|90415.3|33
1639685660000|2021-12-16 20:14:20|90465.1|90415.1|90464.8|90414.8|90466.7|90416.7|90464.8|90414.8|28
1639685670000|2021-12-16 20:14:30|90464.6|90414.6|90466.5|90416.5|90470.5|90420.5|90464.6|90414.6|29
1639685680000|2021-12-16 20:14:40|90466.8|90416.8|90464.8|90414.8|90467.1|90417.1|90464.3|90414.3|30
1639685690000|2021-12-16 20:14:50|90464.2|90414.2|90464.8|90414.8|90466|90416|90464.2|90414.2|19
1639685700000|2021-12-16 20:15:00|90465.1|90415.1|90464.2|90414.2|90467.3|90417.3|90462.2|90412.2|42
1639685710000|2021-12-16 20:15:10|90464.4|90414.4|90464|90414|90465.4|90415.4|90463.6|90413.6|21
1639685720000|2021-12-16 20:15:20|90463.5|90413.5|90465.7|90415.7|90465.8|90415.8|90463.5|90413.5|23
1639685730000|2021-12-16 20:15:30|90466|90416|90464.1|90414.1|90468.3|90418.3|90463.9|90413.9|35
1639685740000|2021-12-16 20:15:40|90463.9|90413.9|90462.5|90412.5|90463.9|90413.9|90462.1|90412.1|30
1639685750000|2021-12-16 20:15:50|90462.6|90412.6|90466.1|90416.1|90466.1|90416.1|90462.5|90412.5|26
1639685760000|2021-12-16 20:16:00|90465.7|90415.7|90457.2|90407.2|90465.7|90415.7|90456.3|90406.3|53
1639685770000|2021-12-16 20:16:10|90457.1|90407.1|90456.1|90406.1|90459.3|90409.3|90456.1|90406.1|35
1639685780000|2021-12-16 20:16:20|90455.9|90405.9|90453.9|90403.9|90457.1|90407.1|90453.8|90403.8|26
1639685790000|2021-12-16 20:16:30|90454.2|90404.2|90451.7|90401.7|90454.6|90404.6|90451.5|90401.5|34
1639685800000|2021-12-16 20:16:40|90451.8|90401.8|90453.4|90403.4|90456.5|90406.5|90450.8|90400.8|34
1639685810000|2021-12-16 20:16:50|90452.9|90402.9|90448.8|90398.8|90453.3|90403.3|90447.8|90397.8|37
1639685820000|2021-12-16 20:17:00|90448.4|90398.4|90442.1|90392.1|90449.6|90399.6|90442.1|90392.1|41
1639685830000|2021-12-16 20:17:10|90443.4|90393.4|90443.2|90393.2|90443.8|90393.8|90442.4|90392.4|29
1639685840000|2021-12-16 20:17:20|90442.8|90392.8|90442.6|90392.6|90443.6|90393.6|90442.6|90392.6|20
1639685850000|2021-12-16 20:17:30|90442.7|90392.7|90443.4|90393.4|90443.7|90393.7|90442.1|90392.1|15
1639685860000|2021-12-16 20:17:40|90443.2|90393.2|90443.5|90393.5|90444|90394|90442.8|90392.8|14
1639685870000|2021-12-16 20:17:50|90443.3|90393.3|90443|90393|90443.6|90393.6|90442.5|90392.5|12
1639685880000|2021-12-16 20:18:00|90442.8|90392.8|90440.8|90390.8|90443|90393|90440.6|90390.6|32
1639685890000|2021-12-16 20:18:10|90441.2|90391.2|90442.2|90392.2|90442.5|90392.5|90439.8|90389.8|21
1639685900000|2021-12-16 20:18:20|90440.9|90390.9|90441.2|90391.2|90441.2|90391.2|90440.6|90390.6|20
1639685910000|2021-12-16 20:18:30|90441.1|90391.1|90442.8|90392.8|90442.9|90392.9|90441.1|90391.1|22
1639685920000|2021-12-16 20:18:40|90443.2|90393.2|90432.2|90407.2|90443.3|90407.2|90429.5|90393.2|26
1639685930000|2021-12-16 20:18:50|90431|90406|90443.4|90393.4|90443.7|90406.7|90430.5|90393.4|12
1639685940000|2021-12-16 20:19:00|90442.8|90392.8|90446.8|90396.8|90448.1|90416.5|90441.5|90392.8|43
1639685950000|2021-12-16 20:19:10|90446.2|90396.2|90444.3|90394.3|90446.7|90396.7|90444.3|90394.3|20
1639685960000|2021-12-16 20:19:20|90444.7|90394.7|90438.6|90388.6|90445.7|90395.7|90437.3|90387.3|26
1639685970000|2021-12-16 20:19:30|90438.8|90388.8|90438.5|90388.5|90439.5|90389.5|90437.8|90387.8|19
1639685980000|2021-12-16 20:19:40|90439.6|90389.6|90437.2|90387.2|90439.7|90389.7|90435.8|90385.8|31
1639685990000|2021-12-16 20:19:50|90437.3|90387.3|90432.8|90382.8|90437.3|90387.3|90432.6|90382.6|30
1639686000000|2021-12-16 20:20:00|90432.7|90382.7|90433.8|90383.8|90434.6|90384.6|90432.3|90382.3|28
1639686010000|2021-12-16 20:20:10|90433.7|90383.7|90431.8|90381.8|90433.7|90383.7|90431.7|90381.7|23
1639686020000|2021-12-16 20:20:20|90432.1|90382.1|90423.2|90373.2|90432.3|90382.3|90423.2|90373.2|40
1639686030000|2021-12-16 20:20:30|90424.6|90374.6|90425|90375|90426.3|90376.3|90421.4|90371.4|38
1639686040000|2021-12-16 20:20:40|90424.9|90374.9|90416.6|90366.6|90424.9|90374.9|90413.5|90363.5|55
1639686050000|2021-12-16 20:20:50|90417.4|90367.4|90419.2|90369.2|90420.1|90370.1|90414.6|90364.6|45
1639686060000|2021-12-16 20:21:00|90419.1|90369.1|90425.5|90375.5|90425.8|90375.8|90419|90369|38
1639686070000|2021-12-16 20:21:10|90425.7|90375.7|90428.2|90378.2|90428.4|90378.4|90425.2|90375.2|39
1639686080000|2021-12-16 20:21:20|90428|90378|90423.1|90373.1|90428|90378|90423.1|90373.1|20
1639686090000|2021-12-16 20:21:30|90423|90373|90422.8|90372.8|90423.5|90373.5|90422.3|90372.3|29
1639686100000|2021-12-16 20:21:40|90422.7|90372.7|90419.6|90369.6|90423|90373|90419.2|90369.2|38
1639686110000|2021-12-16 20:21:50|90419.4|90369.4|90419.1|90369.1|90421.4|90371.4|90419.1|90369.1|28
1639686120000|2021-12-16 20:22:00|90419.3|90369.3|90419.2|90369.2|90420|90370|90418.7|90368.7|32
1639686130000|2021-12-16 20:22:10|90418.8|90368.8|90416.5|90366.5|90419.5|90369.5|90416.1|90366.1|29
1639686140000|2021-12-16 20:22:20|90416.4|90366.4|90415.2|90365.2|90417.3|90367.3|90414.7|90364.7|31
1639686150000|2021-12-16 20:22:30|90415.5|90365.5|90415.9|90365.9|90416.6|90366.6|90414.7|90364.7|32
1639686160000|2021-12-16 20:22:40|90416.2|90366.2|90415.4|90365.4|90416.2|90366.2|90414.7|90364.7|17
1639686170000|2021-12-16 20:22:50|90415.2|90365.2|90414.9|90364.9|90415.7|90365.7|90413.8|90363.8|27
1639686180000|2021-12-16 20:23:00|90414.7|90364.7|90414.8|90364.8|90416.9|90366.9|90414.5|90364.5|34
1639686190000|2021-12-16 20:23:10|90414.7|90364.7|90414.1|90364.1|90414.9|90364.9|90413.3|90363.3|26
1639686200000|2021-12-16 20:23:20|90414|90364|90414.8|90364.8|90415.4|90365.4|90413.3|90363.3|29
1639686210000|2021-12-16 20:23:30|90415.1|90365.1|90414.4|90364.4|90415.1|90365.1|90413.8|90363.8|13
1639686220000|2021-12-16 20:23:40|90414.5|90364.5|90415.3|90365.3|90415.3|90365.3|90414.4|90364.4|17
1639686230000|2021-12-16 20:23:50|90415.2|90365.2|90411.3|90361.3|90415.7|90365.7|90409.9|90359.9|35
1639686240000|2021-12-16 20:24:00|90411.6|90361.6|90411.5|90361.5|90412.5|90362.5|90410.7|90360.7|39
1639686250000|2021-12-16 20:24:10|90411.2|90361.2|90410.9|90360.9|90411.4|90361.4|90409.7|90359.7|26
1639686260000|2021-12-16 20:24:20|90411.1|90361.1|90411.5|90361.5|90411.6|90361.6|90410.1|90360.1|28
1639686270000|2021-12-16 20:24:30|90410.5|90360.5|90410.6|90360.6|90411.8|90361.8|90410.4|90360.4|36
1639686280000|2021-12-16 20:24:40|90410.3|90360.3|90407.2|90357.2|90411.1|90361.1|90407|90357|35
1639686290000|2021-12-16 20:24:50|90406.9|90356.9|90409.1|90359.1|90409.6|90359.6|90406|90356|35
1639686300000|2021-12-16 20:25:00|90408|90358|90407.2|90357.2|90411.2|90361.2|90407.2|90357.2|45
1639686310000|2021-12-16 20:25:10|90407.3|90357.3|90406.5|90356.5|90407.3|90357.3|90404.9|90354.9|27
1639686320000|2021-12-16 20:25:20|90406.3|90356.3|90407.1|90357.1|90407.6|90357.6|90405|90355|25
1639686330000|2021-12-16 20:25:30|90407.2|90357.2|90409.2|90359.2|90417.2|90367.2|90406.9|90356.9|47
1639686340000|2021-12-16 20:25:40|90408.1|90358.1|90409.2|90359.2|90411.7|90361.7|90407.7|90357.7|34
1639686350000|2021-12-16 20:25:50|90409.1|90359.1|90409.6|90359.6|90410.7|90360.7|90409|90359|24
1639686360000|2021-12-16 20:26:00|90409.5|90359.5|90410.5|90360.5|90411.2|90361.2|90409|90359|19
1639686370000|2021-12-16 20:26:10|90410|90360|90409.6|90359.6|90412|90362|90409.3|90359.3|49
1639686380000|2021-12-16 20:26:20|90410.2|90360.2|90410.2|90360.2|90411.6|90361.6|90405.9|90355.9|55
1639686390000|2021-12-16 20:26:30|90409.9|90359.9|90408.9|90358.9|90415.3|90365.3|90407.2|90357.2|50
1639686400000|2021-12-16 20:26:40|90408.3|90358.3|90398.2|90348.2|90408.3|90358.3|90398.2|90348.2|52
1639686410000|2021-12-16 20:26:50|90398|90348|90399|90349|90400.9|90350.9|90393.8|90343.8|46
1639686420000|2021-12-16 20:27:00|90398.9|90348.9|90396.6|90346.6|90399.4|90349.4|90396.6|90346.6|37
1639686430000|2021-12-16 20:27:10|90397.1|90347.1|90399.3|90349.3|90399.4|90349.4|90395|90345|25
1639686440000|2021-12-16 20:27:20|90399.2|90349.2|90397.9|90347.9|90399.4|90349.4|90397|90347|23
1639686450000|2021-12-16 20:27:30|90398.1|90348.1|90398.8|90348.8|90399.6|90349.6|90397.3|90347.3|27
1639686460000|2021-12-16 20:27:40|90398.5|90348.5|90397.7|90347.7|90400|90350|90397.6|90347.6|22
1639686470000|2021-12-16 20:27:50|90396.1|90346.1|90398.1|90348.1|90399.5|90349.5|90396.1|90346.1|24
1639686480000|2021-12-16 20:28:00|90398.2|90348.2|90397.5|90347.5|90398.2|90348.2|90396.7|90346.7|24
1639686490000|2021-12-16 20:28:10|90397.4|90347.4|90395.9|90345.9|90397.6|90347.6|90393|90343|25
1639686500000|2021-12-16 20:28:20|90395.6|90345.6|90395.8|90345.8|90398.1|90348.1|90394.6|90344.6|32
1639686510000|2021-12-16 20:28:30|90394.6|90344.6|90393.4|90343.4|90394.6|90344.6|90392|90342|32
1639686520000|2021-12-16 20:28:40|90393.9|90343.9|90392.1|90342.1|90393.9|90343.9|90389.7|90339.7|26
1639686530000|2021-12-16 20:28:50|90391.6|90341.6|90391.5|90341.5|90392.1|90342.1|90391.3|90341.3|12
1639686540000|2021-12-16 20:29:00|90391.8|90341.8|90392.5|90342.5|90392.9|90342.9|90391.8|90341.8|28
1639686550000|2021-12-16 20:29:10|90393.3|90343.3|90392.2|90342.2|90395.8|90345.8|90390.2|90340.2|39
1639686560000|2021-12-16 20:29:20|90394.5|90344.5|90384.6|90334.6|90394.5|90344.5|90384.6|90334.6|48
1639686570000|2021-12-16 20:29:30|90385|90335|90384.5|90334.5|90386.8|90336.8|90382.6|90332.6|46
1639686580000|2021-12-16 20:29:40|90384|90334|90397.9|90347.9|90398.4|90348.4|90383.4|90333.4|59
1639686590000|2021-12-16 20:29:50|90398|90348|90397.4|90347.4|90398.7|90348.7|90397|90347|37
1639686600000|2021-12-16 20:30:00|90397.5|90347.5|90410.7|90360.7|90412.5|90362.5|90397.5|90347.5|51
1639686610000|2021-12-16 20:30:10|90410.6|90360.6|90407.6|90357.6|90411|90361|90407.2|90357.2|41
1639686620000|2021-12-16 20:30:20|90407.5|90357.5|90394.3|90344.3|90407.7|90357.7|90392.4|90342.4|44
1639686630000|2021-12-16 20:30:30|90394.2|90344.2|90387.4|90337.4|90394.2|90344.2|90387.4|90337.4|36
1639686640000|2021-12-16 20:30:40|90387.5|90337.5|90386.2|90336.2|90388.5|90338.5|90386.2|90336.2|38
1639686650000|2021-12-16 20:30:50|90386.1|90336.1|90386.8|90336.8|90387.6|90337.6|90385|90335|39
1639686660000|2021-12-16 20:31:00|90385.7|90335.7|90381.8|90331.8|90386|90336|90375.5|90325.5|43
1639686670000|2021-12-16 20:31:10|90382.2|90332.2|90381.1|90331.1|90382.4|90332.4|90380.1|90330.1|30
1639686680000|2021-12-16 20:31:20|90380.8|90330.8|90380.8|90330.8|90382|90332|90380.6|90330.6|21
1639686690000|2021-12-16 20:31:30|90380.6|90330.6|90381.6|90331.6|90381.7|90331.7|90380|90330|21
1639686700000|2021-12-16 20:31:40|90381.7|90331.7|90380.5|90330.5|90382.6|90332.6|90380|90330|26
1639686710000|2021-12-16 20:31:50|90379.7|90329.7|90378.8|90328.8|90381.9|90331.9|90378.8|90328.8|38
1639686720000|2021-12-16 20:32:00|90379|90329|90377.3|90327.3|90380.5|90330.5|90373.8|90323.8|44
1639686730000|2021-12-16 20:32:10|90376.9|90326.9|90377.3|90327.3|90377.7|90327.7|90375.7|90325.7|21
1639686740000|2021-12-16 20:32:20|90376.4|90326.4|90376.7|90326.7|90377.6|90327.6|90374.5|90324.5|32
1639686750000|2021-12-16 20:32:30|90376.6|90326.6|90377.7|90327.7|90380.8|90330.8|90375.4|90325.4|31
1639686760000|2021-12-16 20:32:40|90379.8|90329.8|90383.5|90333.5|90383.6|90333.6|90378.5|90328.5|27
1639686770000|2021-12-16 20:32:50|90381.9|90331.9|90381.1|90331.1|90383.5|90333.5|90381.1|90331.1|16
1639686780000|2021-12-16 20:33:00|90379.4|90329.4|90379.6|90329.6|90379.7|90329.7|90377.5|90327.5|28
1639686790000|2021-12-16 20:33:10|90379.3|90329.3|90378|90328|90379.7|90329.7|90377.8|90327.8|23
1639686800000|2021-12-16 20:33:20|90377.5|90327.5|90378.8|90328.8|90379.5|90329.5|90377.1|90327.1|28
1639686810000|2021-12-16 20:33:30|90377.6|90327.6|90374.7|90324.7|90378.1|90328.1|90374.7|90324.7|22
1639686820000|2021-12-16 20:33:40|90376.4|90326.4|90374.9|90324.9|90376.8|90326.8|90374.6|90324.6|22
1639686830000|2021-12-16 20:33:50|90374|90324|90377.3|90327.3|90379.1|90329.1|90374|90324|26
1639686840000|2021-12-16 20:34:00|90377.5|90327.5|90376.5|90326.5|90378.8|90328.8|90376.2|90326.2|35
1639686850000|2021-12-16 20:34:10|90376.7|90326.7|90376.9|90326.9|90377.3|90327.3|90375.7|90325.7|21
1639686860000|2021-12-16 20:34:20|90376.8|90326.8|90379.9|90329.9|90380.9|90330.9|90376.5|90326.5|27
1639686870000|2021-12-16 20:34:30|90380.2|90330.2|90379.1|90329.1|90381.8|90331.8|90379.1|90329.1|36
1639686880000|2021-12-16 20:34:40|90379.3|90329.3|90377.8|90327.8|90379.5|90329.5|90377.5|90327.5|35
1639686890000|2021-12-16 20:34:50|90378|90328|90378.1|90328.1|90378.6|90328.6|90377.2|90327.2|23
1639686900000|2021-12-16 20:35:00|90378|90328|90379.1|90329.1|90380.1|90330.1|90377.5|90327.5|26
1639686910000|2021-12-16 20:35:10|90379|90329|90374.5|90324.5|90379|90329|90373.7|90323.7|28
1639686920000|2021-12-16 20:35:20|90374.2|90324.2|90372.6|90322.6|90374.6|90324.6|90372|90322|29
1639686930000|2021-12-16 20:35:30|90372.4|90322.4|90367.1|90317.1|90372.4|90322.4|90366.5|90316.5|34
1639686940000|2021-12-16 20:35:40|90367.9|90317.9|90367.6|90317.6|90367.9|90317.9|90365.5|90315.5|23
1639686950000|2021-12-16 20:35:50|90367.8|90317.8|90367.4|90317.4|90368|90318|90367.3|90317.3|15
1639686960000|2021-12-16 20:36:00|90367.1|90317.1|90368.7|90318.7|90368.7|90318.7|90365.9|90315.9|14
1639686970000|2021-12-16 20:36:10|90366|90316|90367|90317|90369.1|90319.1|90366|90316|12
1639686980000|2021-12-16 20:36:20|90367.3|90317.3|90367.5|90317.5|90368.2|90318.2|90367|90317|17
1639686990000|2021-12-16 20:36:30|90367.6|90317.6|90366.6|90316.6|90367.6|90317.6|90366.3|90316.3|17
1639687000000|2021-12-16 20:36:40|90367.3|90317.3|90366.7|90316.7|90367.6|90317.6|90365.7|90315.7|14
1639687010000|2021-12-16 20:36:50|90365.7|90315.7|90365.9|90315.9|90367.2|90317.2|90365.7|90315.7|17
1639687020000|2021-12-16 20:37:00|90366.3|90316.3|90359.9|90309.9|90366.3|90316.3|90356.3|90306.3|42
1639687030000|2021-12-16 20:37:10|90360.2|90310.2|90358.9|90308.9|90362.2|90312.2|90357.5|90307.5|25
1639687040000|2021-12-16 20:37:20|90359.6|90309.6|90359.8|90309.8|90365.3|90315.3|90359.5|90309.5|35
1639687050000|2021-12-16 20:37:30|90359.7|90309.7|90357.7|90307.7|90359.7|90309.7|90356.6|90306.6|19
1639687060000|2021-12-16 20:37:40|90359.2|90309.2|90358.5|90308.5|90361.1|90311.1|90358.3|90308.3|25
1639687070000|2021-12-16 20:37:50|90358.9|90308.9|90356.5|90306.5|90359.5|90309.5|90352|90302|32
1639687080000|2021-12-16 20:38:00|90355.3|90305.3|90364.3|90314.3|90364.6|90314.6|90355.3|90305.3|30
1639687090000|2021-12-16 20:38:10|90362.9|90312.9|90364.3|90314.3|90364.7|90314.7|90362.8|90312.8|24
1639687100000|2021-12-16 20:38:20|90364|90314|90362.9|90312.9|90364.8|90314.8|90362|90312|28
1639687110000|2021-12-16 20:38:30|90362.6|90312.6|90364.6|90314.6|90366.8|90316.8|90361.7|90311.7|27
1639687120000|2021-12-16 20:38:40|90366.2|90316.2|90359.8|90309.8|90366.2|90316.2|90359.8|90309.8|33
1639687130000|2021-12-16 20:38:50|90361.2|90311.2|90357.2|90307.2|90361.7|90311.7|90357.2|90307.2|40
1639687140000|2021-12-16 20:39:00|90358.1|90308.1|90361.3|90311.3|90362.1|90312.1|90357|90307|46
1639687150000|2021-12-16 20:39:10|90361.1|90311.1|90357.4|90307.4|90361.1|90311.1|90357.2|90307.2|38
1639687160000|2021-12-16 20:39:20|90357.5|90307.5|90358.5|90308.5|90359.2|90309.2|90357.3|90307.3|45
1639687170000|2021-12-16 20:39:30|90358.7|90308.7|90361|90311|90361|90311|90358.3|90308.3|34
1639687180000|2021-12-16 20:39:40|90360.8|90310.8|90363.6|90313.6|90365.4|90315.4|90353.7|90303.7|52
1639687190000|2021-12-16 20:39:50|90363|90313|90365|90315|90370.4|90320.4|90362.9|90312.9|56
1639687200000|2021-12-16 20:40:00|90365.4|90315.4|90365.1|90315.1|90368.1|90318.1|90365.1|90315.1|32
1639687210000|2021-12-16 20:40:10|90365.4|90315.4|90364.4|90314.4|90368|90318|90363|90313|28
1639687220000|2021-12-16 20:40:20|90363|90313|90365.7|90315.7|90365.7|90315.7|90363|90313|37
1639687230000|2021-12-16 20:40:30|90364.7|90314.7|90365.3|90315.3|90371.1|90321.1|90362.2|90312.2|41
1639687240000|2021-12-16 20:40:40|90366.9|90316.9|90364|90314|90367.8|90317.8|90363.3|90313.3|47
1639687250000|2021-12-16 20:40:50|90363.7|90313.7|90363.8|90313.8|90364.6|90314.6|90363.7|90313.7|40
1639687260000|2021-12-16 20:41:00|90363.9|90313.9|90363.5|90313.5|90365|90315|90363.5|90313.5|38
1639687270000|2021-12-16 20:41:10|90363.6|90313.6|90364.8|90314.8|90365.7|90315.7|90363.4|90313.4|44
1639687280000|2021-12-16 20:41:20|90364.7|90314.7|90365.4|90315.4|90366.7|90316.7|90363.2|90313.2|35
1639687290000|2021-12-16 20:41:30|90365.2|90315.2|90364.6|90314.6|90365.8|90315.8|90363.8|90313.8|41
1639687300000|2021-12-16 20:41:40|90364.2|90314.2|90363.3|90313.3|90364.8|90314.8|90363|90313|46
1639687310000|2021-12-16 20:41:50|90362.7|90312.7|90364.8|90314.8|90365.1|90315.1|90362.7|90312.7|32
1639687320000|2021-12-16 20:42:00|90364.9|90314.9|90363.5|90313.5|90366.1|90316.1|90361.5|90311.5|35
1639687330000|2021-12-16 20:42:10|90359.5|90309.5|90364.9|90314.9|90364.9|90314.9|90358.8|90308.8|60
1639687340000|2021-12-16 20:42:20|90364.5|90314.5|90361.2|90311.2|90365.3|90315.3|90361.1|90311.1|40
1639687350000|2021-12-16 20:42:30|90361.3|90311.3|90361|90311|90361.6|90311.6|90360.1|90310.1|13
1639687360000|2021-12-16 20:42:40|90361.6|90311.6|90358.2|90308.2|90361.6|90311.6|90355.7|90305.7|54
1639687370000|2021-12-16 20:42:50|90358.5|90308.5|90360.1|90310.1|90361.1|90311.1|90357.8|90307.8|31
1639687380000|2021-12-16 20:43:00|90360.6|90310.6|90356.6|90306.6|90360.9|90310.9|90356.6|90306.6|35
1639687390000|2021-12-16 20:43:10|90356.7|90306.7|90356.6|90306.6|90357.1|90307.1|90355.9|90305.9|26
1639687400000|2021-12-16 20:43:20|90356.8|90306.8|90355|90305|90357.1|90307.1|90355|90305|23
1639687410000|2021-12-16 20:43:30|90356.4|90306.4|90354.4|90304.4|90356.4|90306.4|90354.1|90304.1|28
1639687420000|2021-12-16 20:43:40|90354.5|90304.5|90354.5|90304.5|90355.6|90305.6|90354.5|90304.5|30
1639687430000|2021-12-16 20:43:50|90354.3|90304.3|90361.3|90311.3|90363|90313|90353.9|90303.9|26
1639687440000|2021-12-16 20:44:00|90360.3|90310.3|90361.5|90311.5|90362.5|90312.5|90359.4|90309.4|38
1639687450000|2021-12-16 20:44:10|90361.9|90311.9|90359.2|90309.2|90361.9|90311.9|90358.1|90308.1|28
1639687460000|2021-12-16 20:44:20|90359.1|90309.1|90358.9|90308.9|90359.3|90309.3|90358.1|90308.1|22
1639687470000|2021-12-16 20:44:30|90358.4|90308.4|90367.1|90317.1|90368.2|90318.2|90358.4|90308.4|29
1639687480000|2021-12-16 20:44:40|90365.4|90315.4|90365.7|90315.7|90367.2|90317.2|90364.3|90314.3|32
1639687490000|2021-12-16 20:44:50|90364|90314|90359.6|90309.6|90364|90314|90356.9|90306.9|39
1639687500000|2021-12-16 20:45:00|90359.7|90309.7|90348.1|90298.1|90359.8|90309.8|90335.9|90285.9|73
1639687510000|2021-12-16 20:45:10|90348.5|90298.5|90351.8|90301.8|90352.7|90302.7|90345.8|90295.8|48
1639687520000|2021-12-16 20:45:20|90352|90302|90349.2|90299.2|90352.1|90302.1|90348.5|90298.5|44
1639687530000|2021-12-16 20:45:30|90349.5|90299.5|90348.6|90298.6|90351|90301|90348.3|90298.3|43
1639687540000|2021-12-16 20:45:40|90348.8|90298.8|90353.4|90303.4|90354.2|90304.2|90347.7|90297.7|41
1639687550000|2021-12-16 20:45:50|90353.2|90303.2|90352.4|90302.4|90354.2|90304.2|90350.9|90300.9|48
1639687560000|2021-12-16 20:46:00|90352.6|90302.6|90353.3|90303.3|90355.8|90305.8|90351.9|90301.9|39
1639687570000|2021-12-16 20:46:10|90353.5|90303.5|90353|90303|90353.8|90303.8|90351.6|90301.6|23
1639687580000|2021-12-16 20:46:20|90351.4|90301.4|90351|90301|90352.2|90302.2|90349.7|90299.7|27
1639687590000|2021-12-16 20:46:30|90351.1|90301.1|90351.3|90301.3|90353.5|90303.5|90351.1|90301.1|19
1639687600000|2021-12-16 20:46:40|90352.6|90302.6|90354.2|90304.2|90354.6|90304.6|90350.6|90300.6|21
1639687610000|2021-12-16 20:46:50|90353.3|90303.3|90342.8|90292.8|90354|90304|90340.9|90290.9|37
1639687620000|2021-12-16 20:47:00|90343|90293|90342.1|90292.1|90346.5|90296.5|90341.2|90291.2|36
1639687630000|2021-12-16 20:47:10|90342.8|90292.8|90341.9|90291.9|90342.8|90292.8|90341.4|90291.4|24
1639687640000|2021-12-16 20:47:20|90342.6|90292.6|90341.8|90291.8|90344.2|90294.2|90340.2|90290.2|24
1639687650000|2021-12-16 20:47:30|90341.5|90291.5|90341.7|90291.7|90343.2|90293.2|90338.9|90288.9|18
1639687660000|2021-12-16 20:47:40|90341.2|90291.2|90343.6|90293.6|90345.2|90295.2|90336.6|90286.6|36
1639687670000|2021-12-16 20:47:50|90344.1|90294.1|90343.9|90293.9|90345.2|90295.2|90340.1|90290.1|29
1639687680000|2021-12-16 20:48:00|90344.3|90294.3|90341.9|90291.9|90344.4|90294.4|90340.8|90290.8|26
1639687690000|2021-12-16 20:48:10|90341.8|90291.8|90340.3|90290.3|90342.2|90292.2|90339.9|90289.9|31
1639687700000|2021-12-16 20:48:20|90340.5|90290.5|90338.3|90288.3|90340.9|90290.9|90338.1|90288.1|27
1639687710000|2021-12-16 20:48:30|90338.7|90288.7|90341.9|90291.9|90342|90292|90338.5|90288.5|24
1639687720000|2021-12-16 20:48:40|90341.8|90291.8|90339|90289|90344.5|90294.5|90336|90286|43
1639687730000|2021-12-16 20:48:50|90338.8|90288.8|90339|90289|90342.1|90292.1|90338.2|90288.2|28
1639687740000|2021-12-16 20:49:00|90339.4|90289.4|90343.7|90293.7|90344|90294|90338.4|90288.4|36
1639687750000|2021-12-16 20:49:10|90343.1|90293.1|90344.3|90294.3|90344.3|90294.3|90342.1|90292.1|18
1639687760000|2021-12-16 20:49:20|90344|90294|90342.7|90292.7|90344.1|90294.1|90342.4|90292.4|13
1639687770000|2021-12-16 20:49:30|90343.5|90293.5|90342.4|90292.4|90343.5|90293.5|90342.4|90292.4|18
1639687780000|2021-12-16 20:49:40|90342.3|90292.3|90354|90304|90354.5|90304.5|90342.3|90292.3|37
1639687790000|2021-12-16 20:49:50|90354.4|90304.4|90358.1|90308.1|90360.4|90310.4|90351.8|90301.8|47
1639687800000|2021-12-16 20:50:00|90357.9|90307.9|90359.5|90309.5|90359.5|90309.5|90354.7|90304.7|38
1639687810000|2021-12-16 20:50:10|90360|90310|90357.8|90307.8|90361.3|90311.3|90357.8|90307.8|37
1639687820000|2021-12-16 20:50:20|90357.4|90307.4|90354.7|90304.7|90358.1|90308.1|90354.7|90304.7|50
1639687830000|2021-12-16 20:50:30|90354.6|90304.6|90349.9|90299.9|90354.6|90304.6|90347.8|90297.8|51
1639687840000|2021-12-16 20:50:40|90349.8|90299.8|90345.8|90295.8|90349.8|90299.8|90342.6|90292.6|46
1639687850000|2021-12-16 20:50:50|90345.3|90295.3|90344.7|90294.7|90347.4|90297.4|90344.2|90294.2|40
1639687860000|2021-12-16 20:51:00|90344.6|90294.6|90345.9|90295.9|90346.1|90296.1|90344.1|90294.1|32
1639687870000|2021-12-16 20:51:10|90345.6|90295.6|90343.5|90293.5|90345.6|90295.6|90339|90289|35
1639687880000|2021-12-16 20:51:20|90343.4|90293.4|90345.1|90295.1|90348.5|90298.5|90343.4|90293.4|46
1639687890000|2021-12-16 20:51:30|90346.9|90296.9|90346.5|90296.5|90347.8|90297.8|90343.8|90293.8|43
1639687900000|2021-12-16 20:51:40|90346.7|90296.7|90347|90297|90348.2|90298.2|90344.7|90294.7|33
1639687910000|2021-12-16 20:51:50|90347.5|90297.5|90342.9|90292.9|90348.7|90298.7|90342.6|90292.6|28
1639687920000|2021-12-16 20:52:00|90343.3|90293.3|90346|90296|90346.8|90296.8|90343|90293|28
1639687930000|2021-12-16 20:52:10|90345.9|90295.9|90346.8|90296.8|90347.7|90297.7|90345.9|90295.9|28
1639687940000|2021-12-16 20:52:20|90347.5|90297.5|90346.7|90296.7|90347.5|90297.5|90345.4|90295.4|17
1639687950000|2021-12-16 20:52:30|90346.5|90296.5|90346.9|90296.9|90347.1|90297.1|90344.8|90294.8|9
1639687960000|2021-12-16 20:52:40|90346.4|90296.4|90350.9|90300.9|90350.9|90300.9|90345.5|90295.5|32
1639687970000|2021-12-16 20:52:50|90350.6|90300.6|90353.1|90303.1|90356.7|90306.7|90350.6|90300.6|52
1639687980000|2021-12-16 20:53:00|90353.2|90303.2|90353.5|90303.5|90354.1|90304.1|90352.1|90302.1|39
1639687990000|2021-12-16 20:53:10|90353.6|90303.6|90354.5|90304.5|90354.6|90304.6|90353.6|90303.6|20
1639688000000|2021-12-16 20:53:20|90354.3|90304.3|90362.1|90312.1|90363.9|90313.9|90354|90304|43
1639688010000|2021-12-16 20:53:30|90361.7|90311.7|90359.2|90309.2|90362.2|90312.2|90357.1|90307.1|33
1639688020000|2021-12-16 20:53:40|90357.9|90307.9|90357.5|90307.5|90358.3|90308.3|90357.1|90307.1|26
1639688030000|2021-12-16 20:53:50|90357.3|90307.3|90356.7|90306.7|90359|90309|90355.5|90305.5|24
1639688040000|2021-12-16 20:54:00|90358.1|90308.1|90365.2|90315.2|90365.7|90315.7|90356.9|90306.9|44
1639688050000|2021-12-16 20:54:10|90365|90315|90362.5|90312.5|90365.9|90315.9|90362.5|90312.5|24
1639688060000|2021-12-16 20:54:20|90362.2|90312.2|90369|90319|90371.6|90321.6|90362.2|90312.2|38
1639688070000|2021-12-16 20:54:30|90368.9|90318.9|90368.6|90318.6|90368.9|90318.9|90365.5|90315.5|15
1639688080000|2021-12-16 20:54:40|90367.2|90317.2|90372.2|90322.2|90372.6|90322.6|90367.2|90317.2|29
1639688090000|2021-12-16 20:54:50|90372.3|90322.3|90368.2|90318.2|90372.6|90322.6|90366.2|90316.2|29
1639688100000|2021-12-16 20:55:00|90367.6|90317.6|90367.3|90317.3|90370.3|90320.3|90365.4|90315.4|37
1639688110000|2021-12-16 20:55:10|90366.9|90316.9|90356.9|90306.9|90369.8|90319.8|90356.5|90306.5|45
1639688120000|2021-12-16 20:55:20|90357.1|90307.1|90358.1|90308.1|90359.7|90309.7|90354.8|90304.8|50
1639688130000|2021-12-16 20:55:30|90358.2|90308.2|90357.8|90307.8|90360|90310|90356.8|90306.8|33
1639688140000|2021-12-16 20:55:40|90357.7|90307.7|90353.7|90303.7|90357.7|90307.7|90353.4|90303.4|42
1639688150000|2021-12-16 20:55:50|90355.5|90305.5|90354.7|90304.7|90356.7|90306.7|90354.3|90304.3|61
1639688160000|2021-12-16 20:56:00|90354.9|90304.9|90354.8|90304.8|90356.5|90306.5|90352.7|90302.7|34
1639688170000|2021-12-16 20:56:10|90354.9|90304.9|90352.2|90302.2|90355.3|90305.3|90350.8|90300.8|43
1639688180000|2021-12-16 20:56:20|90351.9|90301.9|90350.4|90300.4|90355.4|90305.4|90348.8|90298.8|57
1639688190000|2021-12-16 20:56:30|90349.2|90299.2|90349.2|90299.2|90350.9|90300.9|90346.7|90296.7|48
1639688200000|2021-12-16 20:56:40|90349.6|90299.6|90348.8|90298.8|90352.3|90302.3|90347.5|90297.5|27
1639688210000|2021-12-16 20:56:50|90348.9|90298.9|90351.2|90301.2|90352.7|90302.7|90348.9|90298.9|26
1639688220000|2021-12-16 20:57:00|90351.6|90301.6|90350.3|90300.3|90354|90304|90350|90300|35
1639688230000|2021-12-16 20:57:10|90349.7|90299.7|90350.2|90300.2|90350.9|90300.9|90349.4|90299.4|31
1639688240000|2021-12-16 20:57:20|90350|90300|90353.1|90303.1|90354.6|90304.6|90349.8|90299.8|27
1639688250000|2021-12-16 20:57:30|90351.6|90301.6|90359|90309|90360.9|90310.9|90351.6|90301.6|48
1639688260000|2021-12-16 20:57:40|90359.5|90309.5|90358.7|90308.7|90359.7|90309.7|90357.7|90307.7|35
1639688270000|2021-12-16 20:57:50|90358.4|90308.4|90359.5|90309.5|90359.5|90309.5|90357.3|90307.3|33
1639688280000|2021-12-16 20:58:00|90359.8|90309.8|90360.6|90310.6|90362.3|90312.3|90359.3|90309.3|42
1639688290000|2021-12-16 20:58:10|90360.3|90310.3|90358|90308|90360.3|90310.3|90355.7|90305.7|38
1639688300000|2021-12-16 20:58:20|90359.3|90309.3|90358.2|90308.2|90361.3|90311.3|90358.2|90308.2|47
1639688310000|2021-12-16 20:58:30|90360.5|90310.5|90363|90313|90363.1|90313.1|90359.5|90309.5|42
1639688320000|2021-12-16 20:58:40|90363.6|90313.6|90361.1|90311.1|90363.7|90313.7|90361|90311|41
1639688330000|2021-12-16 20:58:50|90359.9|90309.9|90356.6|90306.6|90360|90310|90354.8|90304.8|21
1639688340000|2021-12-16 20:59:00|90354.2|90304.2|90361.4|90311.4|90363.4|90313.4|90354.2|90304.2|50
1639688350000|2021-12-16 20:59:10|90360.4|90310.4|90361.7|90311.7|90363.1|90313.1|90360.4|90310.4|38
1639688360000|2021-12-16 20:59:20|90361.8|90311.8|90362.7|90312.7|90363.1|90313.1|90360.9|90310.9|35
1639688370000|2021-12-16 20:59:30|90362.6|90312.6|90362.5|90312.5|90363.4|90313.4|90360.6|90310.6|35
1639688380000|2021-12-16 20:59:40|90363.1|90313.1|90364.1|90314.1|90364.6|90314.6|90362.7|90312.7|44
1639688390000|2021-12-16 20:59:50|90364.3|90314.3|90366|90316|90369.2|90319.2|90364.3|90314.3|44
1639688400000|2021-12-16 21:00:00|90366.5|90316.5|90361.3|90311.3|90374|90324|90356.9|90306.9|62
1639688410000|2021-12-16 21:00:10|90361.9|90311.9|90363.4|90313.4|90365.7|90315.7|90361.9|90311.9|49
1639688420000|2021-12-16 21:00:20|90363.6|90313.6|90365.2|90315.2|90365.5|90315.5|90362.9|90312.9|36
1639688430000|2021-12-16 21:00:30|90365.4|90315.4|90362.1|90312.1|90365.9|90315.9|90362.1|90312.1|34
1639688440000|2021-12-16 21:00:40|90362|90312|90356.5|90306.5|90362|90312|90356.2|90306.2|36
1639688450000|2021-12-16 21:00:50|90356|90306|90359.1|90309.1|90360.7|90310.7|90351.1|90301.1|38
1639688460000|2021-12-16 21:01:00|90360.6|90310.6|90362.2|90312.2|90363.5|90313.5|90358.9|90308.9|58
1639688470000|2021-12-16 21:01:10|90361.5|90311.5|90361.7|90311.7|90363.9|90313.9|90360.2|90310.2|49
1639688480000|2021-12-16 21:01:20|90361.5|90311.5|90370|90320|90370|90320|90361.5|90311.5|49
1639688490000|2021-12-16 21:01:30|90370.8|90320.8|90373.1|90323.1|90374.2|90324.2|90367.7|90317.7|43
1639688500000|2021-12-16 21:01:40|90373.4|90323.4|90374.1|90324.1|90374.3|90324.3|90371.8|90321.8|32
1639688510000|2021-12-16 21:01:50|90373.4|90323.4|90371.7|90321.7|90373.4|90323.4|90370.7|90320.7|39
1639688520000|2021-12-16 21:02:00|90371.4|90321.4|90366.1|90316.1|90375.5|90325.5|90364.9|90314.9|39
1639688530000|2021-12-16 21:02:10|90367|90317|90368.4|90318.4|90368.4|90318.4|90365|90315|44
1639688540000|2021-12-16 21:02:20|90368.6|90318.6|90368.3|90318.3|90368.7|90318.7|90367|90317|21
1639688550000|2021-12-16 21:02:30|90368.6|90318.6|90364.5|90314.5|90368.6|90318.6|90363.5|90313.5|21
1639688560000|2021-12-16 21:02:40|90364.3|90314.3|90364.2|90314.2|90365.6|90315.6|90363|90313|29
1639688570000|2021-12-16 21:02:50|90364.6|90314.6|90359.5|90309.5|90364.8|90314.8|90358.8|90308.8|16
1639688580000|2021-12-16 21:03:00|90359.9|90309.9|90359.9|90309.9|90361.4|90311.4|90358.8|90308.8|21
1639688590000|2021-12-16 21:03:10|90360|90310|90359.5|90309.5|90360.3|90310.3|90358.4|90308.4|11
1639688600000|2021-12-16 21:03:20|90359.2|90309.2|90359.6|90309.6|90360.3|90310.3|90359.2|90309.2|10
1639688610000|2021-12-16 21:03:30|90359.8|90309.8|90357.6|90307.6|90360.5|90310.5|90357.6|90307.6|15
1639688620000|2021-12-16 21:03:40|90358.7|90308.7|90359.4|90309.4|90360.6|90310.6|90358.4|90308.4|12
1639688630000|2021-12-16 21:03:50|90359.2|90309.2|90360.8|90310.8|90360.8|90310.8|90355.7|90305.7|20
1639688640000|2021-12-16 21:04:00|90359.6|90309.6|90362.7|90312.7|90362.7|90312.7|90356.4|90306.4|22
1639688650000|2021-12-16 21:04:10|90362.8|90312.8|90360.9|90310.9|90362.9|90312.9|90359|90309|16
1639688660000|2021-12-16 21:04:20|90359.3|90309.3|90360.7|90310.7|90362.2|90312.2|90358.4|90308.4|12
1639688670000|2021-12-16 21:04:30|90361.2|90311.2|90364.1|90314.1|90364.1|90314.1|90361.2|90311.2|10
1639688680000|2021-12-16 21:04:40|90362.7|90312.7|90361.9|90311.9|90364.4|90314.4|90360.1|90310.1|38
1639688690000|2021-12-16 21:04:50|90361.8|90311.8|90363.9|90313.9|90364|90314|90360.9|90310.9|30
1639688700000|2021-12-16 21:05:00|90363.3|90313.3|90356.9|90306.9|90364.3|90314.3|90356.9|90306.9|42
1639688710000|2021-12-16 21:05:10|90357.7|90307.7|90356.1|90306.1|90359.7|90309.7|90354.4|90304.4|38
1639688720000|2021-12-16 21:05:20|90354.5|90304.5|90355.5|90305.5|90357.9|90307.9|90350.8|90300.8|23
1639688730000|2021-12-16 21:05:30|90356.9|90306.9|90354.3|90304.3|90357.2|90307.2|90354|90304|18
1639688740000|2021-12-16 21:05:40|90355.4|90305.4|90356.4|90306.4|90357.6|90307.6|90355.4|90305.4|10
1639688750000|2021-12-16 21:05:50|90356.2|90306.2|90354.9|90304.9|90357.8|90307.8|90354.9|90304.9|16
1639688760000|2021-12-16 21:06:00|90358.9|90308.9|90356.7|90306.7|90358.9|90308.9|90354.7|90304.7|19
1639688770000|2021-12-16 21:06:10|90356.9|90306.9|90358.6|90308.6|90359.2|90309.2|90355.6|90305.6|24
1639688780000|2021-12-16 21:06:20|90357|90307|90357|90307|90360.2|90310.2|90355.6|90305.6|24
1639688790000|2021-12-16 21:06:30|90356.8|90306.8|90354.9|90304.9|90359.6|90309.6|90354.9|90304.9|20
1639688800000|2021-12-16 21:06:40|90355.4|90305.4|90355.8|90305.8|90356.8|90306.8|90355.3|90305.3|19
1639688810000|2021-12-16 21:06:50|90356.3|90306.3|90356.6|90306.6|90357.2|90307.2|90354.1|90304.1|12
1639688820000|2021-12-16 21:07:00|90356.9|90306.9|90355.6|90305.6|90357.1|90307.1|90354.7|90304.7|23
1639688830000|2021-12-16 21:07:10|90355.7|90305.7|90356.8|90306.8|90357.5|90307.5|90354.7|90304.7|15
1639688840000|2021-12-16 21:07:20|90356.2|90306.2|90358|90308|90358.1|90308.1|90356.1|90306.1|15
1639688850000|2021-12-16 21:07:30|90357.7|90307.7|90357.2|90307.2|90360.8|90310.8|90357.2|90307.2|18
1639688860000|2021-12-16 21:07:40|90356.6|90306.6|90355.7|90305.7|90359|90309|90355.2|90305.2|42
1639688870000|2021-12-16 21:07:50|90355.1|90305.1|90353.3|90303.3|90357.1|90307.1|90351.6|90301.6|51
1639688880000|2021-12-16 21:08:00|90351.8|90301.8|90354.1|90304.1|90354.7|90304.7|90349.5|90299.5|35
1639688890000|2021-12-16 21:08:10|90354.3|90304.3|90349.3|90299.3|90356.3|90306.3|90346.6|90296.6|35
1639688900000|2021-12-16 21:08:20|90348.6|90298.6|90349.6|90299.6|90350.3|90300.3|90348.6|90298.6|16
1639688910000|2021-12-16 21:08:30|90349.7|90299.7|90348.8|90298.8|90350.4|90300.4|90348.8|90298.8|24
1639688920000|2021-12-16 21:08:40|90348.9|90298.9|90347.8|90297.8|90348.9|90298.9|90347.4|90297.4|15
1639688930000|2021-12-16 21:08:50|90348.3|90298.3|90349.3|90299.3|90350.5|90300.5|90346.7|90296.7|27
1639688940000|2021-12-16 21:09:00|90349.5|90299.5|90348.9|90298.9|90351.5|90301.5|90347|90297|26
1639688950000|2021-12-16 21:09:10|90350.3|90300.3|90347|90297|90354.4|90304.4|90347|90297|29
1639688960000|2021-12-16 21:09:20|90346.5|90296.5|90347.7|90297.7|90347.7|90297.7|90346.5|90296.5|9
1639688970000|2021-12-16 21:09:30|90348.7|90298.7|90347.1|90297.1|90348.7|90298.7|90344.9|90294.9|18
1639688980000|2021-12-16 21:09:40|90347.2|90297.2|90346.7|90296.7|90348.1|90298.1|90345.6|90295.6|15
1639688990000|2021-12-16 21:09:50|90344.3|90294.3|90345.1|90295.1|90349.9|90299.9|90342.8|90292.8|30
1639689000000|2021-12-16 21:10:00|90345.3|90295.3|90342.9|90292.9|90345.6|90295.6|90340.6|90290.6|33
1639689010000|2021-12-16 21:10:10|90342.7|90292.7|90344.2|90294.2|90344.5|90294.5|90342.6|90292.6|18
1639689020000|2021-12-16 21:10:20|90344.3|90294.3|90343.1|90293.1|90344.7|90294.7|90343.1|90293.1|16
1639689030000|2021-12-16 21:10:30|90342.8|90292.8|90342|90292|90343.2|90293.2|90342|90292|25
1639689040000|2021-12-16 21:10:40|90342.1|90292.1|90341.3|90291.3|90346.7|90296.7|90340.4|90290.4|38
1639689050000|2021-12-16 21:10:50|90341.8|90291.8|90343.2|90293.2|90345.3|90295.3|90341.8|90291.8|11
1639689060000|2021-12-16 21:11:00|90345.2|90295.2|90344.8|90294.8|90346.7|90296.7|90343.3|90293.3|27
1639689070000|2021-12-16 21:11:10|90344.1|90294.1|90345.4|90295.4|90346.6|90296.6|90342.2|90292.2|19
1639689080000|2021-12-16 21:11:20|90345.5|90295.5|90350.5|90300.5|90354.4|90304.4|90343.7|90293.7|39
1639689090000|2021-12-16 21:11:30|90351.8|90301.8|90350.7|90300.7|90352.8|90302.8|90349.9|90299.9|34
1639689100000|2021-12-16 21:11:40|90350.5|90300.5|90353.3|90303.3|90357.3|90307.3|90350.3|90300.3|32
1639689110000|2021-12-16 21:11:50|90354|90304|90357.2|90307.2|90357.6|90307.6|90353.6|90303.6|31
1639689120000|2021-12-16 21:12:00|90356.8|90306.8|90357.1|90307.1|90357.9|90307.9|90356.7|90306.7|6
1639689130000|2021-12-16 21:12:10|90356.8|90306.8|90355.6|90305.6|90356.8|90306.8|90353.3|90303.3|7
1639689140000|2021-12-16 21:12:20|90354.3|90304.3|90357.5|90307.5|90359.8|90309.8|90354.3|90304.3|38
1639689150000|2021-12-16 21:12:30|90357|90307|90359|90309|90359.3|90309.3|90354.4|90304.4|21
1639689160000|2021-12-16 21:12:40|90359.5|90309.5|90360.3|90310.3|90361.7|90311.7|90359.2|90309.2|18
1639689170000|2021-12-16 21:12:50|90358.5|90308.5|90360.9|90310.9|90360.9|90310.9|90358.5|90308.5|12
1639689180000|2021-12-16 21:13:00|90359.3|90309.3|90357.2|90307.2|90359.8|90309.8|90357.2|90307.2|13
1639689190000|2021-12-16 21:13:10|90357.6|90307.6|90359.3|90309.3|90360|90310|90357.1|90307.1|16
1639689200000|2021-12-16 21:13:20|90359|90309|90361.2|90311.2|90363.1|90313.1|90359|90309|27
1639689210000|2021-12-16 21:13:30|90360.8|90310.8|90362|90312|90362.3|90312.3|90359.3|90309.3|15
1639689220000|2021-12-16 21:13:40|90361.3|90311.3|90360.5|90310.5|90363.1|90313.1|90360.1|90310.1|16
1639689230000|2021-12-16 21:13:50|90359.7|90309.7|90369.8|90319.8|90369.8|90319.8|90359.7|90309.7|31
1639689240000|2021-12-16 21:14:00|90368.9|90318.9|90365.9|90315.9|90369.5|90319.5|90365.9|90315.9|22
1639689250000|2021-12-16 21:14:10|90365.6|90315.6|90366.8|90316.8|90366.8|90316.8|90365.6|90315.6|14
1639689260000|2021-12-16 21:14:20|90366|90316|90366.9|90316.9|90367.8|90317.8|90365.5|90315.5|22
1639689270000|2021-12-16 21:14:30|90367.3|90317.3|90369.3|90319.3|90369.3|90319.3|90367.3|90317.3|12
1639689280000|2021-12-16 21:14:40|90369.1|90319.1|90368|90318|90369.1|90319.1|90365.6|90315.6|15
1639689290000|2021-12-16 21:14:50|90368.3|90318.3|90366.1|90316.1|90369.3|90319.3|90361|90311|12
1639689300000|2021-12-16 21:15:00|90366.6|90316.6|90369.4|90319.4|90370.1|90320.1|90366.6|90316.6|40
1639689310000|2021-12-16 21:15:10|90369.7|90319.7|90366.4|90316.4|90370.4|90320.4|90366|90316|24
1639689320000|2021-12-16 21:15:20|90364.9|90314.9|90365.7|90315.7|90367.6|90317.6|90364.9|90314.9|17
1639689330000|2021-12-16 21:15:30|90366.5|90316.5|90368.4|90318.4|90368.4|90318.4|90365.5|90315.5|15
1639689340000|2021-12-16 21:15:40|90367|90317|90369.3|90319.3|90369.3|90319.3|90365.6|90315.6|24
1639689350000|2021-12-16 21:15:50|90371.6|90321.6|90370.6|90320.6|90371.6|90321.6|90370|90320|7
1639689360000|2021-12-16 21:16:00|90371.8|90321.8|90369.1|90319.1|90375|90325|90367.3|90317.3|23
1639689370000|2021-12-16 21:16:10|90367.5|90317.5|90369.7|90319.7|90369.7|90319.7|90366.3|90316.3|30
1639689380000|2021-12-16 21:16:20|90369.5|90319.5|90370.3|90320.3|90370.6|90320.6|90369.5|90319.5|10
1639689390000|2021-12-16 21:16:30|90370.2|90320.2|90368.2|90318.2|90370.2|90320.2|90367.4|90317.4|22
1639689400000|2021-12-16 21:16:40|90368.3|90318.3|90369.3|90319.3|90371.5|90321.5|90368.1|90318.1|19
1639689410000|2021-12-16 21:16:50|90369.4|90319.4|90368.5|90318.5|90369.4|90319.4|90366.9|90316.9|13
1639689420000|2021-12-16 21:17:00|90368.4|90318.4|90370.5|90320.5|90370.5|90320.5|90368.2|90318.2|8
1639689430000|2021-12-16 21:17:10|90368.6|90318.6|90365.7|90315.7|90368.6|90318.6|90364.3|90314.3|6
1639689440000|2021-12-16 21:17:20|90365.3|90315.3|90367.1|90317.1|90367.1|90317.1|90364.3|90314.3|5
1639689450000|2021-12-16 21:17:30|90366.8|90316.8|90368.1|90318.1|90368.1|90318.1|90365.7|90315.7|6
1639689460000|2021-12-16 21:17:40|90370|90320|90370|90320|90371.2|90321.2|90366.5|90316.5|21
1639689470000|2021-12-16 21:17:50|90369.4|90319.4|90368.4|90318.4|90369.7|90319.7|90367.3|90317.3|8
1639689480000|2021-12-16 21:18:00|90368.3|90318.3|90366.3|90316.3|90369.4|90319.4|90365.6|90315.6|20
1639689490000|2021-12-16 21:18:10|90368|90318|90370.2|90320.2|90370.4|90320.4|90367.9|90317.9|13
1639689500000|2021-12-16 21:18:20|90370|90320|90367.6|90317.6|90370.1|90320.1|90364.6|90314.6|36
1639689510000|2021-12-16 21:18:30|90368.9|90318.9|90366.8|90316.8|90371.4|90321.4|90366.2|90316.2|20
1639689520000|2021-12-16 21:18:40|90367.3|90317.3|90365.6|90315.6|90368.1|90318.1|90365.1|90315.1|22
1639689530000|2021-12-16 21:18:50|90365.3|90315.3|90364.8|90314.8|90368.1|90318.1|90364.7|90314.7|19
1639689540000|2021-12-16 21:19:00|90365.1|90315.1|90361.6|90311.6|90367|90317|90359.7|90309.7|35
1639689550000|2021-12-16 21:19:10|90362.3|90312.3|90361.9|90311.9|90363.6|90313.6|90355.5|90305.5|39
1639689560000|2021-12-16 21:19:20|90361.6|90311.6|90360.8|90310.8|90363|90313|90359.2|90309.2|19
1639689570000|2021-12-16 21:19:30|90361.8|90311.8|90359.2|90309.2|90362|90312|90359.2|90309.2|21
1639689580000|2021-12-16 21:19:40|90359.3|90309.3|90357.6|90307.6|90361.5|90311.5|90356.8|90306.8|18
1639689590000|2021-12-16 21:19:50|90359.2|90309.2|90355.9|90305.9|90362|90312|90355.9|90305.9|23
1639689600000|2021-12-16 21:20:00|90358.6|90308.6|90357.2|90307.2|90361.5|90311.5|90355.2|90305.2|36
1639689610000|2021-12-16 21:20:10|90357.8|90307.8|90357.5|90307.5|90360.7|90310.7|90355.5|90305.5|27
1639689620000|2021-12-16 21:20:20|90356.9|90306.9|90357.1|90307.1|90358.5|90308.5|90356.5|90306.5|9
1639689630000|2021-12-16 21:20:30|90355.7|90305.7|90353.1|90303.1|90357.1|90307.1|90352.9|90302.9|41
1639689640000|2021-12-16 21:20:40|90353.5|90303.5|90352.9|90302.9|90355.2|90305.2|90348.6|90298.6|35
1639689650000|2021-12-16 21:20:50|90353.1|90303.1|90372.2|90322.2|90380.4|90330.4|90351.5|90301.5|45
1639689660000|2021-12-16 21:21:00|90371.4|90321.4|90375|90325|90385.9|90326.5|90369.4|90309.8|28
1639689670000|2021-12-16 21:21:10|90373.7|90323.7|90373.4|90323.4|90375.5|90325.5|90370.6|90320.6|16
1639689680000|2021-12-16 21:21:20|90372.9|90322.9|90372.1|90322.1|90372.9|90322.9|90369.3|90319.3|20
1639689690000|2021-12-16 21:21:30|90372.2|90322.2|90375.9|90325.9|90381.2|90331.2|90371.7|90321.7|25
1639689700000|2021-12-16 21:21:40|90379.9|90329.9|90394.8|90344.8|90412.6|90351.4|90376.6|90326.6|50
1639689710000|2021-12-16 21:21:50|90393.9|90343.9|90388.8|90338.8|90403.8|90344.3|90388.1|90332|31
1639689720000|2021-12-16 21:22:00|90389|90339|90387|90337|90390.2|90340.2|90385.4|90335.4|43
1639689730000|2021-12-16 21:22:10|90386.6|90336.6|90379.6|90329.6|90388.5|90338.5|90378.2|90328.2|51
1639689740000|2021-12-16 21:22:20|90379.3|90329.3|90379.2|90329.2|90381.9|90331.9|90378.7|90328.7|33
1639689750000|2021-12-16 21:22:30|90379.4|90329.4|90368.1|90318.1|90380.6|90330.6|90361|90311|57
1639689760000|2021-12-16 21:22:40|90367.7|90317.7|90366.4|90316.4|90372.5|90322.5|90363.8|90313.8|43
1639689770000|2021-12-16 21:22:50|90366.7|90316.7|90366.4|90316.4|90372.4|90322.4|90364.8|90314.8|55
1639689780000|2021-12-16 21:23:00|90367|90317|90367.8|90317.8|90370.5|90320.5|90364.7|90314.7|49
1639689790000|2021-12-16 21:23:10|90369|90319|90377.8|90327.8|90402.3|90330.7|90366.7|90305.9|51
1639689800000|2021-12-16 21:23:20|90380.4|90330.4|90380.6|90330.6|90380.6|90330.6|90378.5|90328.5|13
1639689810000|2021-12-16 21:23:30|90379.6|90329.6|90361.1|90311.1|90391.6|90331.6|90361.1|90311|17
1639689820000|2021-12-16 21:23:40|90361|90311|90358.7|90308.7|90366.7|90316.7|90356.3|90306.3|31
1639689830000|2021-12-16 21:23:50|90357.7|90307.7|90358.6|90308.6|90361.3|90311.3|90354|90304|12
1639689840000|2021-12-16 21:24:00|90358.5|90308.5|90360.6|90310.6|90361.1|90311.1|90358.1|90308.1|13
1639689850000|2021-12-16 21:24:10|90360.3|90310.3|90367.8|90317.8|90368|90318|90360.3|90310.3|37
1639689860000|2021-12-16 21:24:20|90367.5|90317.5|90362.5|90312.5|90367.5|90317.5|90359.8|90309.8|18
1639689870000|2021-12-16 21:24:30|90365.5|90315.5|90365.5|90315.5|90367.1|90317.1|90360.7|90310.7|34
1639689880000|2021-12-16 21:24:40|90365.8|90315.8|90368.2|90318.2|90371.7|90321.7|90363.5|90313.5|38
1639689890000|2021-12-16 21:24:50|90365.9|90315.9|90363.7|90313.7|90370.6|90320.6|90363.7|90313.7|26
1639689900000|2021-12-16 21:25:00|90364.4|90314.4|90368.4|90318.4|90370.4|90320.4|90363.5|90313.5|35
1639689910000|2021-12-16 21:25:10|90369.1|90319.1|90370.2|90320.2|90371|90321|90366.3|90316.3|48
1639689920000|2021-12-16 21:25:20|90370.5|90320.5|90371.5|90321.5|90371.7|90321.7|90369.7|90319.7|27
1639689930000|2021-12-16 21:25:30|90371.4|90321.4|90379.3|90329.3|90395.1|90340.4|90370.1|90318.7|60
1639689940000|2021-12-16 21:25:40|90381|90331|90382.3|90332.3|90399.5|90337.4|90376.7|90318.9|71
1639689950000|2021-12-16 21:25:50|90382.4|90332.4|90378.9|90328.9|90396.5|90337.6|90377.2|90324|50
1639689960000|2021-12-16 21:26:00|90378.5|90328.5|90401.1|90322.5|90403.3|90329.9|90374.3|90312.5|75
1639689970000|2021-12-16 21:26:10|90398.8|90321.1|90375.7|90325.7|90399.4|90330.9|90375.6|90312.5|68
1639689980000|2021-12-16 21:26:20|90375.5|90325.5|90381|90331|90393.2|90331|90375.5|90319.4|26
1639689990000|2021-12-16 21:26:30|90393.3|90322.4|90377.7|90327.7|90393.3|90331.3|90376.9|90315.7|17
1639690000000|2021-12-16 21:26:40|90389.5|90317.4|90376.5|90326.5|90389.7|90329.2|90376|90317.4|28
1639690010000|2021-12-16 21:26:50|90376.7|90326.7|90380.1|90330.1|90390.6|90330.2|90376|90314.9|23
1639690020000|2021-12-16 21:27:00|90381.1|90331.1|90377.9|90327.9|90392.9|90332.5|90377.6|90320.5|27
1639690030000|2021-12-16 21:27:10|90380.3|90330.3|90382.6|90332.6|90383.8|90333.8|90375.1|90325.1|55
1639690040000|2021-12-16 21:27:20|90383.2|90333.2|90397.3|90322|90404.9|90334.6|90378.1|90313.7|68
1639690050000|2021-12-16 21:27:30|90395.3|90321.8|90400.6|90319.8|90405.8|90323.7|90393.4|90318.1|46
1639690060000|2021-12-16 21:27:40|90400.5|90319.3|90399.4|90320.8|90400.5|90322.8|90396.1|90319.3|24
1639690070000|2021-12-16 21:27:50|90395.1|90321.3|90400.6|90321|90402.3|90321.8|90395.1|90320.3|17
1639690080000|2021-12-16 21:28:00|90400.8|90320.8|90399.4|90319.3|90400.8|90321|90393.6|90314.7|31
1639690090000|2021-12-16 21:28:10|90398.6|90319.2|90395.3|90318.8|90400.4|90320.5|90390.7|90317|26
1639690100000|2021-12-16 21:28:20|90394.2|90319.5|90381.2|90331.2|90402.3|90334.3|90381.2|90317.6|36
1639690110000|2021-12-16 21:28:30|90393.5|90323.3|90395.1|90322.5|90396.5|90333.8|90380.4|90321.3|25
1639690120000|2021-12-16 21:28:40|90382.7|90332.7|90379.2|90329.2|90394.9|90335.4|90374.2|90319.3|61
1639690130000|2021-12-16 21:28:50|90378.9|90328.9|90380.4|90330.4|90382.4|90332.4|90375.1|90325.1|73
1639690140000|2021-12-16 21:29:00|90380.7|90330.7|90383.4|90333.4|90413.3|90336|90380.7|90321.1|69
1639690150000|2021-12-16 21:29:10|90395.9|90325.7|90391.3|90341.3|90402.3|90342.4|90385.6|90325.7|53
1639690160000|2021-12-16 21:29:20|90390.3|90340.3|90389|90339|90391.2|90341.2|90388|90338|29
1639690170000|2021-12-16 21:29:30|90388.1|90338.1|90390.1|90340.1|90390.1|90340.1|90386|90336|31
1639690180000|2021-12-16 21:29:40|90390|90340|90390.5|90340.5|90392.3|90342.3|90385.8|90335.8|31
1639690190000|2021-12-16 21:29:50|90392|90342|90394|90344|90394|90344|90389.3|90339.3|21
1639690200000|2021-12-16 21:30:00|90406.3|90328.8|90392.5|90342.5|90406.3|90342.5|90388|90328.8|24
1639690210000|2021-12-16 21:30:10|90388.2|90338.2|90392.1|90342.1|90401.3|90344.2|90385.5|90330.7|36
1639690220000|2021-12-16 21:30:20|90392|90342|90390.6|90340.6|90392.1|90342.1|90387.7|90337.7|41
1639690230000|2021-12-16 21:30:30|90390.8|90340.8|90392.3|90342.3|90396.3|90346.3|90389.3|90339.3|59
1639690240000|2021-12-16 21:30:40|90392.2|90342.2|90395.1|90345.1|90401.3|90351.3|90391.8|90341.8|43
1639690250000|2021-12-16 21:30:50|90399.2|90349.2|90401.2|90351.2|90424.5|90359|90399.1|90339.2|65
1639690260000|2021-12-16 21:31:00|90400|90350|90418|90346.1|90423.3|90361|90400|90338.9|44
1639690270000|2021-12-16 21:31:10|90420|90344.4|90418.3|90344.4|90423|90359|90405.4|90342.4|32
1639690280000|2021-12-16 21:31:20|90417.9|90345.2|90416.1|90341.9|90422.7|90346.7|90415.7|90339.1|23
1639690290000|2021-12-16 21:31:30|90418.2|90342.4|90408.3|90358.3|90421.6|90359.8|90406.6|90342.4|19
1639690300000|2021-12-16 21:31:40|90406.7|90356.7|90404.1|90354.1|90407.9|90357.9|90399.2|90349.2|34
1639690310000|2021-12-16 21:31:50|90406.3|90356.3|90404.6|90354.6|90406.3|90356.3|90398.4|90348.4|22
1639690320000|2021-12-16 21:32:00|90404.5|90354.5|90400.5|90350.5|90407|90357|90399|90349|55
1639690330000|2021-12-16 21:32:10|90400.4|90350.4|90399.1|90349.1|90401.5|90351.5|90399.1|90349.1|49
1639690340000|2021-12-16 21:32:20|90399|90349|90398.6|90348.6|90404.5|90354.5|90398.1|90348.1|42
1639690350000|2021-12-16 21:32:30|90398.7|90348.7|90401.8|90351.8|90405.5|90355.5|90398.3|90348.3|55
1639690360000|2021-12-16 21:32:40|90400.1|90350.1|90401|90351|90404.5|90354.5|90400.1|90350.1|48
1639690370000|2021-12-16 21:32:50|90401.9|90351.9|90401.2|90351.2|90402.4|90352.4|90398.2|90348.2|51
1639690380000|2021-12-16 21:33:00|90401.1|90351.1|90402.6|90352.6|90405.1|90355.1|90396.8|90346.8|58
1639690390000|2021-12-16 21:33:10|90402.5|90352.5|90402.8|90352.8|90404.6|90354.6|90400.9|90350.9|44
1639690400000|2021-12-16 21:33:20|90403|90353|90402.9|90352.9|90404.5|90354.5|90401.2|90351.2|30
1639690410000|2021-12-16 21:33:30|90404.4|90354.4|90402.4|90352.4|90409.7|90359.7|90400.2|90350.2|41
1639690420000|2021-12-16 21:33:40|90404.1|90354.1|90398.7|90348.7|90404.1|90354.1|90398.7|90348.7|68
1639690430000|2021-12-16 21:33:50|90399.3|90349.3|90400.3|90350.3|90403.3|90353.3|90394.6|90344.6|77
1639690440000|2021-12-16 21:34:00|90400.8|90350.8|90411.4|90361.4|90414.1|90364.1|90396.2|90346.2|77
1639690450000|2021-12-16 21:34:10|90409.4|90359.4|90409.2|90359.2|90411.7|90361.7|90402.6|90352.6|72
1639690460000|2021-12-16 21:34:20|90410.4|90360.4|90407.2|90357.2|90412.3|90362.3|90405|90355|77
1639690470000|2021-12-16 21:34:30|90409.4|90359.4|90415.8|90365.8|90416.7|90366.7|90404.7|90354.7|39
1639690480000|2021-12-16 21:34:40|90415.7|90365.7|90414.9|90364.9|90415.7|90365.7|90413.3|90363.3|13
1639690490000|2021-12-16 21:34:50|90414.2|90364.2|90409.8|90359.8|90424.1|90365.1|90409.4|90350.2|25
1639690500000|2021-12-16 21:35:00|90410.1|90360.1|90408.9|90358.9|90410.6|90360.6|90407|90357|25
1639690510000|2021-12-16 21:35:10|90409|90359|90406|90356|90410.4|90360.4|90402.7|90352.7|45
1639690520000|2021-12-16 21:35:20|90406.2|90356.2|90409.1|90359.1|90409.8|90359.8|90403.5|90353.5|31
1639690530000|2021-12-16 21:35:30|90409|90359|90405.2|90355.2|90409.5|90359.5|90402.9|90352.9|65
1639690540000|2021-12-16 21:35:40|90406.5|90356.5|90408.1|90358.1|90410.1|90360.1|90402.2|90352.2|72
1639690550000|2021-12-16 21:35:50|90407.3|90357.3|90406|90356|90410.1|90360.1|90402.9|90352.9|53
1639690560000|2021-12-16 21:36:00|90406.1|90356.1|90409.4|90359.4|90411.8|90361.8|90404|90354|48
1639690570000|2021-12-16 21:36:10|90407.6|90357.6|90407.1|90357.1|90411.8|90361.8|90404.1|90354.1|71
1639690580000|2021-12-16 21:36:20|90408|90358|90407.2|90357.2|90412|90362|90404.4|90354.4|62
1639690590000|2021-12-16 21:36:30|90407.6|90357.6|90408.1|90358.1|90409.3|90359.3|90403.7|90353.7|70
1639690600000|2021-12-16 21:36:40|90408.6|90358.6|90404.7|90354.7|90410.1|90360.1|90402.2|90352.2|65
1639690610000|2021-12-16 21:36:50|90406|90356|90408.1|90358.1|90437.8|90364.8|90404|90352.9|73
1639690620000|2021-12-16 21:37:00|90408.3|90358.3|90408|90358|90416.3|90366.3|90402.6|90352.6|59
1639690630000|2021-12-16 21:37:10|90408.3|90358.3|90410|90360|90410.8|90360.8|90403.3|90353.3|66
1639690640000|2021-12-16 21:37:20|90409.8|90359.8|90408.7|90358.7|90410.6|90360.6|90404.3|90354.3|71
1639690650000|2021-12-16 21:37:30|90408.5|90358.5|90406.2|90356.2|90409.9|90359.9|90403.2|90353.2|63
1639690660000|2021-12-16 21:37:40|90406.3|90356.3|90412|90362|90421.6|90362.2|90403.7|90348.7|59
1639690670000|2021-12-16 21:37:50|90411.3|90361.3|90409.9|90359.9|90412.1|90362.1|90404.9|90354.9|57
1639690680000|2021-12-16 21:38:00|90410|90360|90411.9|90361.9|90413.6|90363.6|90409.4|90359.4|48
1639690690000|2021-12-16 21:38:10|90411.2|90361.2|90413.6|90363.6|90414.3|90364.3|90407.5|90357.5|57
1639690700000|2021-12-16 21:38:20|90411.7|90361.7|90408|90358|90412.7|90362.7|90405.8|90355.8|18
1639690710000|2021-12-16 21:38:30|90408.6|90358.6|90408.1|90358.1|90411.7|90361.7|90407.6|90357.6|47
1639690720000|2021-12-16 21:38:40|90408.7|90358.7|90409.8|90359.8|90411.3|90361.3|90407.3|90357.3|58
1639690730000|2021-12-16 21:38:50|90411.1|90361.1|90404.9|90354.9|90412.3|90362.3|90404.3|90354.3|63
1639690740000|2021-12-16 21:39:00|90406|90356|90410.5|90360.5|90411.8|90361.8|90404|90354|75
1639690750000|2021-12-16 21:39:10|90412|90362|90410.1|90360.1|90412|90362|90404.9|90354.9|71
1639690760000|2021-12-16 21:39:20|90409.7|90359.7|90408.6|90358.6|90411.1|90361.1|90405.6|90355.6|65
1639690770000|2021-12-16 21:39:30|90409.1|90359.1|90408.7|90358.7|90409.1|90359.1|90407.6|90357.6|13
1639690780000|2021-12-16 21:39:40|90408.1|90358.1|90408.7|90358.7|90411.8|90361.8|90405.1|90355.1|62
1639690790000|2021-12-16 21:39:50|90409.8|90359.8|90409.4|90359.4|90411.8|90361.8|90407.3|90357.3|56
1639690800000|2021-12-16 21:40:00|90410|90360|90407.9|90357.9|90412.1|90362.1|90402.5|90352.5|67
1639690810000|2021-12-16 21:40:10|90407.6|90357.6|90424.4|90354.3|90447.8|90372.9|90407.6|90348.1|64
1639690820000|2021-12-16 21:40:20|90425.4|90354.8|90415.6|90365.6|90428.1|90365.6|90415.1|90349.4|19
1639690830000|2021-12-16 21:40:30|90415|90365|90418.1|90368.1|90426.8|90369.8|90414.8|90353.4|29
1639690840000|2021-12-16 21:40:40|90418.2|90368.2|90418.7|90368.7|90419.4|90369.4|90416.4|90366.4|13
1639690850000|2021-12-16 21:40:50|90419|90369|90416.2|90366.2|90439.3|90372.6|90416|90354|22
1639690860000|2021-12-16 21:41:00|90416.7|90366.7|90416.9|90366.9|90418.1|90368.1|90415.2|90365.2|14
1639690870000|2021-12-16 21:41:10|90418.1|90368.1|90406|90356|90418.1|90368.1|90406|90356|24
1639690880000|2021-12-16 21:41:20|90408.1|90358.1|90409|90359|90409.1|90359.1|90406.6|90356.6|17
1639690890000|2021-12-16 21:41:30|90407.6|90357.6|90409.8|90359.8|90411.9|90361.9|90407.6|90357.6|23
1639690900000|2021-12-16 21:41:40|90410.1|90360.1|90407.7|90357.7|90410.1|90360.1|90403.9|90353.9|25
1639690910000|2021-12-16 21:41:50|90407.3|90357.3|90414|90364|90414|90364|90407.3|90357.3|11
1639690920000|2021-12-16 21:42:00|90410.7|90360.7|90407.5|90357.5|90410.7|90360.7|90406.3|90356.3|57
1639690930000|2021-12-16 21:42:10|90406.9|90356.9|90406.6|90356.6|90407.4|90357.4|90405.7|90355.7|25
1639690940000|2021-12-16 21:42:20|90406.5|90356.5|90409.1|90359.1|90409.2|90359.2|90403.9|90353.9|41
1639690950000|2021-12-16 21:42:30|90409.2|90359.2|90406.1|90356.1|90410.8|90360.8|90405.6|90355.6|50
1639690960000|2021-12-16 21:42:40|90406.4|90356.4|90406.4|90356.4|90410.1|90360.1|90405.2|90355.2|16
1639690970000|2021-12-16 21:42:50|90406.8|90356.8|90404.2|90354.2|90408.5|90358.5|90404.2|90354.2|8
1639690980000|2021-12-16 21:43:00|90404.4|90354.4|90408.4|90358.4|90408.8|90358.8|90404.3|90354.3|29
1639690990000|2021-12-16 21:43:10|90408.3|90358.3|90410.4|90360.4|90426.2|90363.2|90400.6|90350.6|65
1639691000000|2021-12-16 21:43:20|90408.8|90358.8|90405.4|90355.4|90408.8|90358.8|90402.4|90352.4|51
1639691010000|2021-12-16 21:43:30|90405|90355|90404.8|90354.8|90405.8|90355.8|90403.1|90353.1|40
1639691020000|2021-12-16 21:43:40|90404.5|90354.5|90405.7|90355.7|90406.2|90356.2|90404.1|90354.1|13
1639691030000|2021-12-16 21:43:50|90405.8|90355.8|90402.5|90352.5|90407.9|90357.9|90401.3|90351.3|10
1639691040000|2021-12-16 21:44:00|90402.9|90352.9|90404.7|90354.7|90405.3|90355.3|90402.2|90352.2|8
1639691050000|2021-12-16 21:44:10|90416.4|90344.7|90403.8|90353.8|90417.4|90359.3|90401.7|90341.2|52
1639691060000|2021-12-16 21:44:20|90403.9|90353.9|90406.5|90356.5|90406.7|90356.7|90402.2|90352.2|30
1639691070000|2021-12-16 21:44:30|90406.2|90356.2|90403.7|90353.7|90406.2|90356.2|90401.7|90351.7|17
1639691080000|2021-12-16 21:44:40|90402.2|90352.2|90399.9|90349.9|90412.1|90352.9|90397.8|90338.1|48
1639691090000|2021-12-16 21:44:50|90399.6|90349.6|90403.3|90353.3|90403.7|90353.7|90398.4|90348.4|48
1639691100000|2021-12-16 21:45:00|90402.9|90352.9|90397|90347|90411.5|90352.9|90396|90338.8|47
1639691110000|2021-12-16 21:45:10|90397.1|90347.1|90421|90343.8|90427.7|90356.2|90395.9|90336.7|33
1639691120000|2021-12-16 21:45:20|90416.5|90342.7|90415.1|90344.9|90416.5|90355.9|90401.4|90341.2|20
1639691130000|2021-12-16 21:45:30|90415.2|90345|90404.5|90354.5|90417.5|90354.5|90402.7|90343.8|10
1639691140000|2021-12-16 21:45:40|90404.6|90354.6|90401.3|90351.3|90416.2|90354.6|90397.9|90339.4|30
1639691150000|2021-12-16 21:45:50|90399.1|90349.1|90415.9|90339.8|90425|90353.3|90398.8|90335.6|50
1639691160000|2021-12-16 21:46:00|90417|90338.3|90412.4|90337.4|90420.7|90354.7|90401.4|90334|23
1639691170000|2021-12-16 21:46:10|90410.3|90338.2|90399.4|90349.4|90417.1|90354.5|90398.8|90337.3|26
1639691180000|2021-12-16 21:46:20|90399.1|90349.1|90416|90343.5|90418.7|90354.9|90399|90340.9|24
1639691190000|2021-12-16 21:46:30|90420.1|90341.6|90429.4|90338.7|90429.4|90345.7|90418.9|90338.7|9
1639691200000|2021-12-16 21:46:40|90424.2|90344.2|90416.6|90341.7|90424.2|90353.2|90403.2|90338.7|11
1639691210000|2021-12-16 21:46:50|90415.9|90345.4|90422.5|90345|90427.2|90349.4|90415.9|90340.5|11
1639691220000|2021-12-16 21:47:00|90421.2|90346.5|90404.2|90354.2|90424.6|90354.3|90404.2|90335.4|13
1639691230000|2021-12-16 21:47:10|90413.1|90343.1|90416.3|90333.6|90422.7|90353|90397.1|90330.4|48
1639691240000|2021-12-16 21:47:20|90416.6|90335.3|90405.3|90333.3|90419.4|90345.5|90393|90324.4|64
1639691250000|2021-12-16 21:47:30|90403.4|90333.4|90417.3|90336.6|90426.8|90344|90393.1|90325.6|49
1639691260000|2021-12-16 21:47:40|90413.2|90336.7|90424.8|90339.6|90424.8|90343.1|90413.2|90333.8|12
1639691270000|2021-12-16 21:47:50|90420.6|90343.5|90417.1|90337.9|90421.5|90343.5|90413.4|90332.3|9
1639691280000|2021-12-16 21:48:00|90417|90337.8|90421.8|90343.4|90422.6|90344.8|90417|90337.2|7
1639691290000|2021-12-16 21:48:10|90420.1|90348.7|90415.1|90325.9|90426.2|90348.7|90415.1|90325.9|8
1639691300000|2021-12-16 21:48:20|90423.2|90331.6|90410.3|90334|90428.7|90347|90397|90331.6|26
1639691310000|2021-12-16 21:48:30|90408|90335.6|90406.8|90334.3|90425.6|90348.3|90394.2|90322.6|72
1639691320000|2021-12-16 21:48:40|90405.6|90333.7|90403.2|90331.7|90410.9|90345.1|90394|90327.1|23
1639691330000|2021-12-16 21:48:50|90405.1|90331.9|90409|90331.7|90409.1|90345.5|90395.5|90330.2|36
1639691340000|2021-12-16 21:49:00|90408.7|90331.2|90402.4|90330.2|90412|90333.2|90399.6|90328.3|23
1639691350000|2021-12-16 21:49:10|90401.2|90329.9|90408.3|90322.6|90412.2|90341|90389.3|90317.9|49
1639691360000|2021-12-16 21:49:20|90409.6|90322.4|90416.2|90332.5|90424.4|90334|90407.6|90317.9|51
1639691370000|2021-12-16 21:49:30|90420.1|90334.6|90408.7|90329.3|90422|90334.6|90408.7|90325.5|27
1639691380000|2021-12-16 21:49:40|90409.3|90329.2|90413.7|90334|90427.6|90344.5|90394.5|90312.9|71
1639691390000|2021-12-16 21:49:50|90410|90333.6|90406.2|90327.8|90416.5|90335.7|90402.9|90322.5|56
1639691400000|2021-12-16 21:50:00|90406.6|90328.2|90408|90328.4|90410.1|90330|90406.2|90326.7|56
1639691410000|2021-12-16 21:50:10|90407.6|90328.7|90389.9|90339.9|90408.3|90339.9|90388.5|90325.7|32
1639691420000|2021-12-16 21:50:20|90389.7|90339.7|90393.7|90312.9|90410.7|90339.7|90379.9|90308.7|49
1639691430000|2021-12-16 21:50:30|90392|90313.7|90389.5|90312.6|90396.3|90316.9|90386.5|90310.2|48
1639691440000|2021-12-16 21:50:40|90388.1|90313.6|90391.7|90313.3|90412.5|90314.6|90384.6|90299|63
1639691450000|2021-12-16 21:50:50|90390.4|90315.4|90411.5|90308.7|90420.6|90325.5|90389.1|90302.3|76
1639691460000|2021-12-16 21:51:00|90413.8|90309.8|90409.9|90305.9|90413.8|90319.8|90394.3|90305.9|33
1639691470000|2021-12-16 21:51:10|90398.9|90314.5|90398.3|90311|90412|90316|90397|90302|38
1639691480000|2021-12-16 21:51:20|90402.4|90311.6|90398.7|90315.6|90404.7|90321.3|90394.8|90310.1|14
1639691490000|2021-12-16 21:51:30|90399.3|90315.1|90405.6|90307.1|90413.2|90315.5|90398.8|90307.1|19
1639691500000|2021-12-16 21:51:40|90408.8|90306.1|90406.7|90313.8|90411.3|90315.8|90405.4|90306.1|21
1639691510000|2021-12-16 21:51:50|90406.4|90313.5|90408.8|90310.4|90410.6|90314|90406.4|90309.3|15
1639691520000|2021-12-16 21:52:00|90403.2|90308.4|90404.4|90302.4|90404.5|90312.4|90398.3|90302.1|11
1639691530000|2021-12-16 21:52:10|90402.4|90305.4|90408.6|90309.3|90415.9|90322.5|90384.5|90302.5|44
1639691540000|2021-12-16 21:52:20|90401.3|90303.9|90401.9|90311.4|90417.7|90318.2|90388.8|90303.9|70
1639691550000|2021-12-16 21:52:30|90402|90313.5|90400.9|90310.1|90403.8|90315|90398|90306.3|24
1639691560000|2021-12-16 21:52:40|90402.1|90308.9|90399.9|90306.6|90404.3|90317.4|90397.3|90306.6|29
1639691570000|2021-12-16 21:52:50|90399.2|90306.5|90405.5|90308.7|90412.8|90317.8|90391|90303.4|34
1639691580000|2021-12-16 21:53:00|90407.2|90309.3|90397.2|90325.5|90412.2|90325.8|90389.7|90306.6|48
1639691590000|2021-12-16 21:53:10|90396.5|90324.8|90392.8|90315.9|90418.1|90324.8|90391.8|90306.6|77
1639691600000|2021-12-16 21:53:20|90393.8|90316.3|90415.5|90311.5|90417.2|90317.3|90391|90300.2|73
1639691610000|2021-12-16 21:53:30|90415.8|90311.8|90401.6|90306.4|90416.9|90316.2|90388.3|90296.3|72
1639691620000|2021-12-16 21:53:40|90403|90305.4|90408.1|90305.9|90418.7|90316.7|90388.8|90303.1|79
1639691630000|2021-12-16 21:53:50|90404.7|90308.4|90395.3|90313.1|90417.7|90319.1|90389|90303.6|77
1639691640000|2021-12-16 21:54:00|90396.4|90314.7|90399.7|90309.6|90406|90317.9|90394.5|90305.6|76
1639691650000|2021-12-16 21:54:10|90399.5|90309.4|90401.9|90310.6|90402|90311|90398|90308.8|71
1639691660000|2021-12-16 21:54:20|90401.4|90310.1|90400.8|90308.2|90402.8|90310.7|90396.7|90303.9|73
1639691670000|2021-12-16 21:54:30|90400.6|90308|90399.4|90315.9|90419.5|90322.4|90389.8|90304.4|74
1639691680000|2021-12-16 21:54:40|90399.7|90316.3|90414.4|90310.4|90416.1|90320|90389.1|90302.3|60
1639691690000|2021-12-16 21:54:50|90418.1|90314.1|90401|90321.9|90421.2|90321.9|90397|90306.5|73
1639691700000|2021-12-16 21:55:00|90397.8|90322.6|90407.3|90316.8|90409.7|90323.6|90397.8|90305.7|23
1639691710000|2021-12-16 21:55:10|90406.3|90317.4|90407.3|90315.6|90412.7|90323.5|90401.1|90310.4|14
1639691720000|2021-12-16 21:55:20|90400.4|90310.3|90404.7|90318.5|90407|90318.5|90400.4|90307.1|12
1639691730000|2021-12-16 21:55:30|90404.1|90316.4|90405.5|90316.3|90414|90318|90404.1|90311.5|16
1639691740000|2021-12-16 21:55:40|90401.3|90311.5|90412.8|90310.8|90412.8|90318.9|90400.6|90309.9|21
1639691750000|2021-12-16 21:55:50|90410.2|90314.3|90408.6|90316|90412|90322.7|90401.6|90312.1|22
1639691760000|2021-12-16 21:56:00|90413|90310.2|90406.2|90319.3|90415.3|90321.2|90405.5|90308.8|22
1639691770000|2021-12-16 21:56:10|90404.6|90321.7|90406.7|90321.1|90410.8|90321.7|90404.6|90314.7|15
1639691780000|2021-12-16 21:56:20|90405|90321.8|90407|90315.3|90413|90321.8|90400|90309|15
1639691790000|2021-12-16 21:56:30|90407.3|90316.5|90402.8|90318.6|90417.8|90332.3|90402.8|90315|34
1639691800000|2021-12-16 21:56:40|90400.6|90321.9|90401.2|90319.5|90406.4|90325.3|90398.4|90315.8|14
1639691810000|2021-12-16 21:56:50|90398.2|90320.8|90401.7|90318.3|90404.9|90321.6|90398.2|90314.5|12
1639691820000|2021-12-16 21:57:00|90404.1|90319|90414.3|90310.3|90414.3|90320.3|90401.6|90307.5|14
1639691830000|2021-12-16 21:57:10|90413.3|90313.1|90408.8|90311.8|90413.3|90324.1|90406.1|90305.9|16
1639691840000|2021-12-16 21:57:20|90407.1|90317.1|90411.2|90309.4|90414.2|90317.7|90406.1|90308.1|18
1639691850000|2021-12-16 21:57:30|90407.6|90303.6|90420.9|90316.9|90421.3|90326.2|90401.8|90297.8|22
1639691860000|2021-12-16 21:57:40|90417.9|90320.9|90411.1|90317.6|90417.9|90320.9|90408.8|90304.8|23
1639691870000|2021-12-16 21:57:50|90411.8|90316.5|90414.2|90313|90414.2|90320.8|90410.1|90310.8|12
1639691880000|2021-12-16 21:58:00|90415.5|90311.5|90418.7|90316.5|90419.2|90317.8|90415.5|90311.5|20
1639691890000|2021-12-16 21:58:10|90413.8|90309.8|90413.1|90313.5|90418.8|90344.2|90394.2|90307.6|17
1639691900000|2021-12-16 21:58:20|90414.7|90310.7|90412.2|90308.2|90415.9|90318.7|90404.7|90300.7|13
1639691910000|2021-12-16 21:58:30|90410.7|90311.7|90410|90308.4|90412.8|90317.7|90407.6|90308.2|15
1639691920000|2021-12-16 21:58:40|90411.6|90307.6|90412.4|90308.4|90413.3|90313|90410.4|90306.4|16
1639691930000|2021-12-16 21:58:50|90413.6|90309.6|90402.9|90318.2|90414.9|90320|90402.9|90305.2|16
1639691940000|2021-12-16 21:59:00|90407.9|90315.5|90411.5|90307.5|90415.2|90317.8|90405.2|90301.2|12
1639691950000|2021-12-16 21:59:10|90402.3|90298.3|90407.4|90319.9|90415.9|90319.9|90402.3|90298.3|10
1639691960000|2021-12-16 21:59:20|90408|90305.6|90421.3|90323.9|90425.3|90329.1|90402.1|90298.1|28
1639691970000|2021-12-16 21:59:30|90409.6|90332.8|90406.7|90334.7|90416.3|90335.1|90404.2|90328.7|18
1639691980000|2021-12-16 21:59:40|90407.2|90333.9|90411.1|90330.8|90411.1|90335.1|90405.4|90330.7|17
1639691990000|2021-12-16 21:59:50|90409.3|90332.7|90421.1|90322.4|90422.2|90334.5|90409.1|90322.4|35
1639692000000|2021-12-16 22:00:00|90424|90320|90431.6|90327.6|90441.7|90337.7|90424|90320|9
1639692010000|2021-12-16 22:00:10|90429.5|90325.5|90429.5|90325.5|90429.5|90325.5|90429.5|90325.5|1
1639692020000|2021-12-16 22:00:20|90430.1|90326.1|90430.1|90326.1|90430.1|90326.1|90430.1|90326.1|1
1639692030000|2021-12-16 22:00:30|90432.2|90328.2|90436.2|90332.2|90436.2|90332.2|90432.2|90328.2|3
1639692040000|2021-12-16 22:00:40|90439.2|90335.2|90437|90333|90439.2|90335.2|90437|90333|2
1639692050000|2021-12-16 22:00:50|90437.1|90333.1|90435.2|90331.2|90437.1|90333.1|90432.4|90328.4|3
1639692060000|2021-12-16 22:01:00|90435.1|90331.1|90437.2|90333.2|90437.2|90333.2|90435.1|90331.1|2
1639692070000|2021-12-16 22:01:10|90434.6|90330.6|90437.1|90333.1|90437.1|90333.1|90434.6|90330.6|2
1639692080000|2021-12-16 22:01:20|90437.4|90333.4|90437.1|90333.1|90437.4|90333.4|90435.4|90331.4|3
1639692100000|2021-12-16 22:01:40|90437.3|90333.3|90441.6|90337.6|90442.3|90338.3|90437.1|90333.1|4
1639692110000|2021-12-16 22:01:50|90444.8|90340.8|90438.8|90334.8|90444.8|90340.8|90438.8|90334.8|2
1639692130000|2021-12-16 22:02:10|90435.2|90331.2|90425.2|90321.2|90438.8|90334.8|90425.2|90321.2|3
1639692170000|2021-12-16 22:02:50|90429.9|90325.9|90429.9|90325.9|90429.9|90325.9|90429.9|90325.9|1
1639692230000|2021-12-16 22:03:50|90453|90349|90453|90349|90453|90349|90453|90349|1
1639692420000|2021-12-16 22:07:00|90503.1|90399.1|90503.1|90399.1|90503.1|90399.1|90503.1|90399.1|1
1639692440000|2021-12-16 22:07:20|90485|90381|90477.7|90373.7|90500.3|90396.3|90477|90373|12
1639692450000|2021-12-16 22:07:30|90477.6|90373.6|90497.9|90393.9|90497.9|90393.9|90477.6|90373.6|2
1639692480000|2021-12-16 22:08:00|90501|90397|90502|90398|90502|90398|90501|90397|3
1639692490000|2021-12-16 22:08:10|90499.9|90395.9|90495.5|90391.5|90500.5|90396.5|90495.5|90391.5|10
1639692500000|2021-12-16 22:08:20|90495.2|90391.2|90497.3|90393.3|90497.3|90393.3|90494.3|90390.3|9
1639692510000|2021-12-16 22:08:30|90496.8|90392.8|90496.8|90392.8|90496.8|90392.8|90496.8|90392.8|1
1639692520000|2021-12-16 22:08:40|90495.5|90391.5|90497.4|90393.4|90497.4|90393.4|90495.5|90391.5|2
1639692530000|2021-12-16 22:08:50|90497.8|90393.8|90497.8|90393.8|90497.8|90393.8|90497.8|90393.8|1
1639692540000|2021-12-16 22:09:00|90496.5|90392.5|90498.2|90394.2|90498.2|90394.2|90496.5|90392.5|2
1639692560000|2021-12-16 22:09:20|90498.3|90394.3|90504.6|90400.6|90504.6|90400.6|90498.3|90394.3|7
1639692570000|2021-12-16 22:09:30|90504.8|90400.8|90504.9|90400.9|90504.9|90400.9|90504.8|90400.8|2
1639692600000|2021-12-16 22:10:00|90504.5|90400.5|90504.5|90400.5|90504.5|90400.5|90504.5|90400.5|1
1639692630000|2021-12-16 22:10:30|90505.7|90401.7|90505.4|90401.4|90505.7|90401.7|90505.4|90401.4|2
1639692710000|2021-12-16 22:11:50|90498.3|90394.3|90498.3|90394.3|90498.3|90394.3|90498.3|90394.3|1
1639692730000|2021-12-16 22:12:10|90496.2|90392.2|90496.2|90392.2|90496.2|90392.2|90496.2|90392.2|1
1639692780000|2021-12-16 22:13:00|90494.9|90390.9|90494.9|90390.9|90494.9|90390.9|90494.9|90390.9|1
1639692790000|2021-12-16 22:13:10|90498.5|90394.5|90497.9|90393.9|90498.5|90394.5|90497.9|90393.9|2
1639692800000|2021-12-16 22:13:20|90481.5|90377.5|90481.5|90377.5|90481.5|90377.5|90481.5|90377.5|1
1639692810000|2021-12-16 22:13:30|90504.3|90400.3|90502.8|90398.8|90504.3|90400.3|90502.8|90398.8|2
1639692820000|2021-12-16 22:13:40|90498.1|90394.1|90498.1|90394.1|90498.1|90394.1|90498.1|90394.1|1
1639692850000|2021-12-16 22:14:10|90488.7|90384.7|90513.3|90409.3|90513.3|90409.3|90488.7|90384.7|2
1639692890000|2021-12-16 22:14:50|90469.4|90365.4|90451.7|90347.7|90482.3|90378.3|90451.7|90347.7|3
1639692900000|2021-12-16 22:15:00|90489.6|90385.6|90467|90363|90503.8|90399.8|90457.7|90353.7|15
1639692910000|2021-12-16 22:15:10|90482.4|90378.4|90509.6|90405.6|90509.6|90405.6|90470.9|90366.9|10
1639692920000|2021-12-16 22:15:20|90513.7|90409.7|90513.7|90409.7|90513.7|90409.7|90513.7|90409.7|1
1639692930000|2021-12-16 22:15:30|90500.2|90396.2|90458.4|90354.4|90525.4|90421.4|90458.4|90354.4|7
1639692940000|2021-12-16 22:15:40|90501.6|90397.6|90507.1|90403.1|90513.4|90409.4|90501.2|90397.2|7
1639692950000|2021-12-16 22:15:50|90480|90376|90493.5|90389.5|90493.5|90389.5|90480|90376|3
1639692980000|2021-12-16 22:16:20|90508.5|90404.5|90508.6|90404.6|90508.6|90404.6|90508.5|90404.5|2
1639692990000|2021-12-16 22:16:30|90482.4|90378.4|90477|90373|90487.2|90383.2|90475.3|90371.3|5
1639693000000|2021-12-16 22:16:40|90476.9|90372.9|90493.1|90389.1|90499.8|90395.8|90476.9|90372.9|8
1639693040000|2021-12-16 22:17:20|90493.3|90389.3|90493.3|90389.3|90493.3|90389.3|90493.3|90389.3|1
1639693060000|2021-12-16 22:17:40|90498.7|90394.7|90491.7|90387.7|90498.7|90394.7|90488.6|90384.6|3
1639693090000|2021-12-16 22:18:10|90500|90396|90501.4|90397.4|90501.5|90397.5|90500|90396|3
1639693100000|2021-12-16 22:18:20|90501.3|90397.3|90474.9|90370.9|90501.3|90397.3|90474.9|90370.9|7
1639693110000|2021-12-16 22:18:30|90501.2|90397.2|90500.2|90396.2|90501.2|90397.2|90500.2|90396.2|2
1639693130000|2021-12-16 22:18:50|90503.9|90399.9|90504.1|90400.1|90504.2|90400.2|90503.9|90399.9|3
1639693140000|2021-12-16 22:19:00|90504|90400|90507.1|90403.1|90507.1|90403.1|90504|90400|7
1639693150000|2021-12-16 22:19:10|90507.2|90403.2|90510.2|90406.2|90510.2|90406.2|90507.1|90403.1|7
1639693160000|2021-12-16 22:19:20|90522.3|90418.3|90526.2|90422.2|90526.2|90422.2|90522.3|90418.3|2
1639693170000|2021-12-16 22:19:30|90497.1|90393.1|90495.7|90391.7|90497.1|90393.1|90495.7|90391.7|3
1639693210000|2021-12-16 22:20:10|90507.2|90403.2|90505|90401|90507.2|90403.2|90505|90401|3
1639693220000|2021-12-16 22:20:20|90492.2|90388.2|90499|90395|90506.3|90402.3|90478.1|90374.1|13
1639693230000|2021-12-16 22:20:30|90500.1|90396.1|90512.3|90408.3|90512.3|90408.3|90500.1|90396.1|2
1639693240000|2021-12-16 22:20:40|90487.9|90383.9|90499.2|90395.2|90499.2|90395.2|90487.9|90383.9|4
1639693250000|2021-12-16 22:20:50|90501.4|90397.4|90498|90394|90506|90402|90491.5|90387.5|11
1639693260000|2021-12-16 22:21:00|90493.1|90389.1|90505.7|90401.7|90505.7|90401.7|90491.6|90387.6|5
1639693270000|2021-12-16 22:21:10|90508.4|90404.4|90501|90397|90514|90410|90497|90393|7
1639693280000|2021-12-16 22:21:20|90503.4|90399.4|90504.5|90400.5|90513.2|90409.2|90503.4|90399.4|6
1639693290000|2021-12-16 22:21:30|90501.5|90397.5|90488.5|90384.5|90504.3|90400.3|90488.5|90384.5|3
1639693310000|2021-12-16 22:21:50|90465.2|90361.2|90507.1|90403.1|90507.1|90403.1|90465.2|90361.2|6
1639693320000|2021-12-16 22:22:00|90504.2|90400.2|90512|90408|90514|90410|90504.2|90400.2|5
1639693330000|2021-12-16 22:22:10|90461.9|90357.9|90493.6|90389.6|90495.9|90391.9|90461.9|90357.9|10
1639693340000|2021-12-16 22:22:20|90493.5|90389.5|90487|90383|90495.9|90391.9|90481.1|90377.1|5
1639693350000|2021-12-16 22:22:30|90505.8|90401.8|90499.1|90395.1|90505.8|90401.8|90482.7|90378.7|5
1639693380000|2021-12-16 22:23:00|90505.6|90401.6|90508.6|90404.6|90508.6|90404.6|90498|90394|5
1639693390000|2021-12-16 22:23:10|90510.3|90406.3|90500.9|90396.9|90510.4|90406.4|90497|90393|6
1639693410000|2021-12-16 22:23:30|90493.2|90389.2|90493.2|90389.2|90495.4|90391.4|90486.6|90382.6|8
1639693430000|2021-12-16 22:23:50|90523.4|90419.4|90521.6|90417.6|90523.4|90419.4|90521.6|90417.6|2
1639693440000|2021-12-16 22:24:00|90523.1|90419.1|90538.8|90434.8|90538.8|90434.8|90521.2|90417.2|3
1639693460000|2021-12-16 22:24:20|90514.7|90410.7|90517.6|90413.6|90517.7|90413.7|90514.7|90410.7|7
1639693470000|2021-12-16 22:24:30|90519|90415|90505.5|90401.5|90519|90415|90502|90398|4
1639693480000|2021-12-16 22:24:40|90508.2|90404.2|90524.3|90420.3|90524.3|90420.3|90508.2|90404.2|4
1639693490000|2021-12-16 22:24:50|90519.4|90415.4|90519.2|90415.2|90519.4|90415.4|90502.7|90398.7|12
1639693500000|2021-12-16 22:25:00|90519.4|90415.4|90516.2|90412.2|90519.4|90415.4|90514.3|90410.3|7
1639693510000|2021-12-16 22:25:10|90515.8|90411.8|90520.7|90416.7|90520.7|90416.7|90515.8|90411.8|6
1639693520000|2021-12-16 22:25:20|90518.5|90414.5|90505.8|90401.8|90518.5|90414.5|90501.9|90397.9|5
1639693530000|2021-12-16 22:25:30|90519|90415|90519|90415|90519|90415|90519|90415|1
1639693540000|2021-12-16 22:25:40|90518.1|90414.1|90510.6|90406.6|90518.1|90414.1|90499.4|90395.4|4
1639693550000|2021-12-16 22:25:50|90511.7|90407.7|90516.1|90412.1|90517.5|90413.5|90509|90405|9
1639693560000|2021-12-16 22:26:00|90515.6|90411.6|90507.8|90403.8|90517.3|90413.3|90501.7|90397.7|7
1639693570000|2021-12-16 22:26:10|90512.1|90408.1|90513.1|90409.1|90515.5|90411.5|90509.4|90405.4|5
1639693580000|2021-12-16 22:26:20|90512.1|90408.1|90518.8|90414.8|90518.8|90414.8|90509.8|90405.8|5
1639693590000|2021-12-16 22:26:30|90517.7|90413.7|90487.7|90383.7|90517.8|90413.8|90487.7|90383.7|6
1639693600000|2021-12-16 22:26:40|90523.8|90419.8|90479.3|90375.3|90523.8|90419.8|90478.4|90374.4|8
1639693610000|2021-12-16 22:26:50|90502.3|90398.3|90492.6|90388.6|90502.3|90398.3|90492.6|90388.6|3
1639693620000|2021-12-16 22:27:00|90484|90380|90484|90380|90484|90380|90484|90380|1
1639693640000|2021-12-16 22:27:20|90497.8|90393.8|90501.5|90397.5|90501.5|90397.5|90497.8|90393.8|2
1639693660000|2021-12-16 22:27:40|90522.7|90418.7|90521.9|90417.9|90522.7|90418.7|90521.8|90417.8|3
1639693670000|2021-12-16 22:27:50|90499.7|90395.7|90513.1|90409.1|90513.2|90409.2|90499.7|90395.7|7
1639693680000|2021-12-16 22:28:00|90507.9|90403.9|90510.2|90406.2|90511.5|90407.5|90507.9|90403.9|4
1639693690000|2021-12-16 22:28:10|90509.6|90405.6|90526.2|90422.2|90526.2|90422.2|90500.7|90396.7|5
1639693700000|2021-12-16 22:28:20|90523.6|90419.6|90525.1|90421.1|90525.1|90421.1|90523.6|90419.6|2
1639693710000|2021-12-16 22:28:30|90523.6|90419.6|90498.1|90394.1|90523.6|90419.6|90498.1|90394.1|2
1639693720000|2021-12-16 22:28:40|90510.1|90406.1|90521.9|90417.9|90521.9|90417.9|90510.1|90406.1|6
1639693730000|2021-12-16 22:28:50|90497.8|90393.8|90487.5|90383.5|90497.8|90393.8|90487.5|90383.5|2
1639693750000|2021-12-16 22:29:10|90498.7|90394.7|90507|90403|90511.9|90407.9|90498.7|90394.7|4
1639693770000|2021-12-16 22:29:30|90515.5|90411.5|90519.7|90415.7|90519.7|90415.7|90515.5|90411.5|2
1639693780000|2021-12-16 22:29:40|90524.1|90420.1|90524.1|90420.1|90524.1|90420.1|90524.1|90420.1|1
1639693790000|2021-12-16 22:29:50|90507.4|90403.4|90507.4|90403.4|90507.4|90403.4|90507.4|90403.4|1
1639693810000|2021-12-16 22:30:10|90497|90393|90497.3|90393.3|90497.3|90393.3|90497|90393|2
1639693820000|2021-12-16 22:30:20|90487.7|90383.7|90487.7|90383.7|90487.7|90383.7|90487.7|90383.7|1
1639693830000|2021-12-16 22:30:30|90497.2|90393.2|90499.3|90395.3|90515.9|90411.9|90497.2|90393.2|4
1639693840000|2021-12-16 22:30:40|90512.9|90408.9|90498.8|90394.8|90514.6|90410.6|90498.8|90394.8|3
1639693850000|2021-12-16 22:30:50|90499.8|90395.8|90504.8|90400.8|90504.8|90400.8|90499.6|90395.6|3
1639693870000|2021-12-16 22:31:10|90498.4|90394.4|90505.2|90401.2|90518.2|90414.2|90497.4|90393.4|10
1639693880000|2021-12-16 22:31:20|90502.9|90398.9|90501.5|90397.5|90502.9|90398.9|90501.5|90397.5|2
1639693890000|2021-12-16 22:31:30|90508.8|90404.8|90511.3|90407.3|90511.3|90407.3|90508.8|90404.8|2
1639693900000|2021-12-16 22:31:40|90494.4|90390.4|90506.3|90402.3|90516.5|90412.5|90494.4|90390.4|9
1639693910000|2021-12-16 22:31:50|90505.8|90401.8|90522.1|90418.1|90522.1|90418.1|90505.8|90401.8|5
1639693920000|2021-12-16 22:32:00|90496.5|90392.5|90510.2|90406.2|90510.2|90406.2|90493.9|90389.9|5
1639693930000|2021-12-16 22:32:10|90501.1|90397.1|90502.1|90398.1|90519.8|90415.8|90491.1|90387.1|17
1639693940000|2021-12-16 22:32:20|90502|90398|90500.3|90396.3|90514.4|90410.4|90500.3|90396.3|25
1639693950000|2021-12-16 22:32:30|90496.7|90392.7|90498.5|90394.5|90506.1|90402.1|90491.9|90387.9|29
1639693960000|2021-12-16 22:32:40|90493.6|90389.6|90507.3|90403.3|90510.9|90406.9|90493.6|90389.6|3
1639693970000|2021-12-16 22:32:50|90497.3|90393.3|90512|90408|90512.5|90408.5|90491.1|90387.1|15
1639693980000|2021-12-16 22:33:00|90504.3|90400.3|90497.5|90393.5|90507.1|90403.1|90495.3|90391.3|7
1639693990000|2021-12-16 22:33:10|90518.1|90414.1|90505.8|90401.8|90518.1|90414.1|90505.8|90401.8|2
1639694000000|2021-12-16 22:33:20|90498.6|90394.6|90514.7|90410.7|90515.4|90411.4|90496.9|90392.9|8
1639694010000|2021-12-16 22:33:30|90490.8|90386.8|90493.8|90389.8|90499.7|90395.7|90490.8|90386.8|7
1639694020000|2021-12-16 22:33:40|90497|90393|90509.2|90405.2|90509.2|90405.2|90487.9|90383.9|4
1639694030000|2021-12-16 22:33:50|90508.7|90404.7|90488.9|90384.9|90524.6|90420.6|90488.9|90384.9|7
1639694040000|2021-12-16 22:34:00|90519.9|90415.9|90499.3|90395.3|90519.9|90415.9|90489.2|90385.2|35
1639694050000|2021-12-16 22:34:10|90499.7|90395.7|90491.7|90387.7|90520.2|90416.2|90491.7|90387.7|27
1639694080000|2021-12-16 22:34:40|90485.4|90381.4|90492.7|90388.7|90504.9|90400.9|90485.4|90381.4|16
1639694090000|2021-12-16 22:34:50|90512.1|90408.1|90503.3|90399.3|90531|90427|90492.2|90388.2|16
1639694100000|2021-12-16 22:35:00|90507.6|90403.6|90516.3|90412.3|90516.3|90412.3|90488.3|90384.3|13
1639694110000|2021-12-16 22:35:10|90515.7|90411.7|90519.4|90415.4|90521.9|90417.9|90514.9|90410.9|10
1639694120000|2021-12-16 22:35:20|90518.4|90414.4|90521|90417|90523.9|90419.9|90518.2|90414.2|8
1639694140000|2021-12-16 22:35:40|90508.7|90404.7|90524.1|90420.1|90524.1|90420.1|90508.6|90404.6|13
1639694150000|2021-12-16 22:35:50|90523|90419|90509.5|90405.5|90523|90419|90499.7|90395.7|5
1639694160000|2021-12-16 22:36:00|90505.4|90401.4|90508|90404|90508|90404|90495.1|90391.1|10
1639694170000|2021-12-16 22:36:10|90506.3|90402.3|90515.7|90411.7|90515.7|90411.7|90505.4|90401.4|4
1639694180000|2021-12-16 22:36:20|90513.1|90409.1|90504.4|90400.4|90513.1|90409.1|90504.4|90400.4|3
1639694190000|2021-12-16 22:36:30|90491.8|90387.8|90506.1|90402.1|90506.1|90402.1|90491.8|90387.8|3
1639694200000|2021-12-16 22:36:40|90500.9|90396.9|90519.3|90415.3|90519.3|90415.3|90500.9|90396.9|5
1639694210000|2021-12-16 22:36:50|90518|90414|90499.8|90395.8|90518|90414|90493.9|90389.9|8
1639694220000|2021-12-16 22:37:00|90499.3|90395.3|90484|90380|90505.6|90401.6|90484|90380|20
1639694230000|2021-12-16 22:37:10|90477.6|90373.6|90482.7|90378.7|90508.6|90404.6|90477.6|90373.6|7
1639694240000|2021-12-16 22:37:20|90490.3|90386.3|90483.7|90379.7|90503.5|90399.5|90483.2|90379.2|15
1639694250000|2021-12-16 22:37:30|90512.4|90408.4|90472.7|90368.7|90513.6|90409.6|90472.7|90368.7|7
1639694260000|2021-12-16 22:37:40|90467.7|90363.7|90495.3|90391.3|90495.3|90391.3|90467.7|90363.7|2
1639694270000|2021-12-16 22:37:50|90498.5|90394.5|90494.3|90390.3|90504.1|90400.1|90494.3|90390.3|19
1639694280000|2021-12-16 22:38:00|90492.1|90388.1|90481.3|90377.3|90496.2|90392.2|90481.3|90377.3|28
1639694290000|2021-12-16 22:38:10|90497.7|90393.7|90495.6|90391.6|90497.7|90393.7|90495.6|90391.6|2
1639694300000|2021-12-16 22:38:20|90494.2|90390.2|90490.1|90386.1|90498.4|90394.4|90489.5|90385.5|7
1639694310000|2021-12-16 22:38:30|90503.9|90399.9|90494.2|90390.2|90540.6|90436.6|90494.2|90390.2|11
1639694320000|2021-12-16 22:38:40|90491.3|90387.3|90485|90381|90497.6|90393.6|90485|90381|14
1639694330000|2021-12-16 22:38:50|90489.8|90385.8|90488.5|90384.5|90507.7|90403.7|90488.5|90384.5|4
1639694370000|2021-12-16 22:39:30|90478.5|90374.5|90477.8|90373.8|90478.5|90374.5|90477.8|90373.8|2
1639694380000|2021-12-16 22:39:40|90498.8|90394.8|90493.8|90389.8|90499.4|90395.4|90493.8|90389.8|4
1639694390000|2021-12-16 22:39:50|90498.2|90394.2|90516.5|90412.5|90516.5|90412.5|90486.9|90382.9|9
1639694420000|2021-12-16 22:40:20|90496.1|90392.1|90503|90399|90503|90399|90496.1|90392.1|4
1639694430000|2021-12-16 22:40:30|90499.1|90395.1|90492.3|90388.3|90499.1|90395.1|90492.3|90388.3|2
1639694440000|2021-12-16 22:40:40|90487.2|90383.2|90486.6|90382.6|90509.2|90405.2|90481.1|90377.1|17
1639694450000|2021-12-16 22:40:50|90509.9|90405.9|90509.5|90405.5|90509.9|90405.9|90503.8|90399.8|5
1639694460000|2021-12-16 22:41:00|90510.3|90406.3|90483.3|90379.3|90510.3|90406.3|90483.3|90379.3|3
1639694480000|2021-12-16 22:41:20|90483.7|90379.7|90485.1|90381.1|90485.1|90381.1|90483.7|90379.7|2
1639694490000|2021-12-16 22:41:30|90486.2|90382.2|90490.2|90386.2|90491.7|90387.7|90483.8|90379.8|8
1639694500000|2021-12-16 22:41:40|90502.2|90398.2|90494.3|90390.3|90519.2|90415.2|90486.9|90382.9|10
1639694510000|2021-12-16 22:41:50|90493|90389|90493|90389|90493|90389|90493|90389|1
1639694520000|2021-12-16 22:42:00|90497.3|90393.3|90495.6|90391.6|90502.7|90398.7|90487.8|90383.8|9
1639694530000|2021-12-16 22:42:10|90478.9|90374.9|90504.8|90400.8|90504.8|90400.8|90478.9|90374.9|3
1639694550000|2021-12-16 22:42:30|90477.8|90373.8|90512.2|90408.2|90518.9|90414.9|90477.8|90373.8|21
1639694560000|2021-12-16 22:42:40|90489.4|90385.4|90515.5|90411.5|90515.9|90411.9|90479.3|90375.3|18
1639694570000|2021-12-16 22:42:50|90515.8|90411.8|90487.5|90383.5|90515.8|90411.8|90473.8|90369.8|15
1639694580000|2021-12-16 22:43:00|90476.8|90372.8|90482.1|90378.1|90483.4|90379.4|90474.8|90370.8|11
1639694590000|2021-12-16 22:43:10|90482.2|90378.2|90495.4|90391.4|90504.9|90400.9|90480.7|90376.7|17
1639694600000|2021-12-16 22:43:20|90484.5|90380.5|90494.1|90390.1|90515.9|90411.9|90480.9|90376.9|16
1639694610000|2021-12-16 22:43:30|90498.7|90394.7|90490.3|90386.3|90502.9|90398.9|90489|90385|16
1639694620000|2021-12-16 22:43:40|90495.9|90391.9|90500.2|90396.2|90512.9|90408.9|90484.4|90380.4|17
1639694630000|2021-12-16 22:43:50|90500|90396|90496.4|90392.4|90500|90396|90470|90366|17
1639694640000|2021-12-16 22:44:00|90493.9|90389.9|90500|90396|90500|90396|90489.2|90385.2|8
1639694650000|2021-12-16 22:44:10|90480.8|90376.8|90494.6|90390.6|90506.5|90402.5|90477.9|90373.9|17
1639694660000|2021-12-16 22:44:20|90497.6|90393.6|90505.6|90401.6|90505.6|90401.6|90495.6|90391.6|8
1639694670000|2021-12-16 22:44:30|90503.1|90399.1|90484.6|90380.6|90505.8|90401.8|90484.4|90380.4|7
1639694680000|2021-12-16 22:44:40|90483.5|90379.5|90499.7|90395.7|90499.7|90395.7|90483.5|90379.5|8
1639694690000|2021-12-16 22:44:50|90496.3|90392.3|90496|90392|90496.3|90392.3|90476.4|90372.4|11
1639694700000|2021-12-16 22:45:00|90489.7|90385.7|90489.1|90385.1|90507.8|90403.8|90484.4|90380.4|10
1639694710000|2021-12-16 22:45:10|90504.9|90400.9|90487|90383|90512.7|90408.7|90471.3|90367.3|15
1639694720000|2021-12-16 22:45:20|90511.8|90407.8|90493.2|90389.2|90511.8|90407.8|90491.4|90387.4|7
1639694730000|2021-12-16 22:45:30|90499.1|90395.1|90485|90381|90499.1|90395.1|90483.2|90379.2|15
1639694740000|2021-12-16 22:45:40|90489.3|90385.3|90489.4|90385.4|90489.4|90385.4|90478.5|90374.5|10
1639694760000|2021-12-16 22:46:00|90487.6|90383.6|90487.3|90383.3|90501.4|90397.4|90486.9|90382.9|12
1639694770000|2021-12-16 22:46:10|90495.3|90391.3|90510.6|90406.6|90510.6|90406.6|90483.7|90379.7|19
1639694780000|2021-12-16 22:46:20|90510|90406|90493.6|90389.6|90510|90406|90491.9|90387.9|4
1639694790000|2021-12-16 22:46:30|90506.6|90402.6|90502.3|90398.3|90513.4|90409.4|90502.3|90398.3|5
1639694800000|2021-12-16 22:46:40|90506.7|90402.7|90479.7|90375.7|90508.9|90404.9|90479.7|90375.7|8
1639694840000|2021-12-16 22:47:20|90507.7|90403.7|90472.3|90368.3|90513.3|90409.3|90472.3|90368.3|5
1639694850000|2021-12-16 22:47:30|90469.4|90365.4|90479.7|90375.7|90509.4|90405.4|90469.4|90365.4|8
1639694860000|2021-12-16 22:47:40|90512.6|90408.6|90509.7|90405.7|90512.6|90408.6|90509.7|90405.7|3
1639694890000|2021-12-16 22:48:10|90492|90388|90484.5|90380.5|90495.7|90391.7|90484.5|90380.5|5
1639694900000|2021-12-16 22:48:20|90498.1|90394.1|90506.8|90402.8|90506.8|90402.8|90498.1|90394.1|3
1639694910000|2021-12-16 22:48:30|90488.7|90384.7|90493.8|90389.8|90500.4|90396.4|90488.7|90384.7|5
1639694920000|2021-12-16 22:48:40|90489.9|90385.9|90493.6|90389.6|90493.6|90389.6|90489.9|90385.9|3
1639694930000|2021-12-16 22:48:50|90502.6|90398.6|90502.6|90398.6|90502.6|90398.6|90502.6|90398.6|1
1639694950000|2021-12-16 22:49:10|90494.9|90390.9|90492|90388|90498.5|90394.5|90492|90388|6
1639694960000|2021-12-16 22:49:20|90494.9|90390.9|90489.7|90385.7|90519.2|90415.2|90489.7|90385.7|8
1639694970000|2021-12-16 22:49:30|90504.5|90400.5|90488.3|90384.3|90504.5|90400.5|90482.2|90378.2|7
1639694980000|2021-12-16 22:49:40|90492.4|90388.4|90525.3|90421.3|90529.5|90425.5|90492.1|90388.1|7
1639694990000|2021-12-16 22:49:50|90525.5|90421.5|90506.8|90402.8|90525.5|90421.5|90501.6|90397.6|4
1639695000000|2021-12-16 22:50:00|90493.7|90389.7|90525.3|90421.3|90525.5|90421.5|90493.7|90389.7|3
1639695010000|2021-12-16 22:50:10|90522.4|90418.4|90522.4|90418.4|90522.4|90418.4|90522.4|90418.4|1
1639695020000|2021-12-16 22:50:20|90529.2|90425.2|90519.5|90415.5|90529.2|90425.2|90487.2|90383.2|7
1639695030000|2021-12-16 22:50:30|90518.7|90414.7|90518.3|90414.3|90519.6|90415.6|90508.8|90404.8|6
1639695040000|2021-12-16 22:50:40|90490.8|90386.8|90511|90407|90515.3|90411.3|90490.8|90386.8|5
1639695050000|2021-12-16 22:50:50|90499.4|90395.4|90505|90401|90505|90401|90499.4|90395.4|3
1639695060000|2021-12-16 22:51:00|90515.2|90411.2|90514.4|90410.4|90515.2|90411.2|90514.4|90410.4|2
1639695070000|2021-12-16 22:51:10|90522.5|90418.5|90522.4|90418.4|90522.6|90418.6|90520.3|90416.3|4
1639695080000|2021-12-16 22:51:20|90519.4|90415.4|90514.5|90410.5|90519.4|90415.4|90514.5|90410.5|2
1639695090000|2021-12-16 22:51:30|90526.1|90422.1|90527.8|90423.8|90530|90426|90526.1|90422.1|3
1639695100000|2021-12-16 22:51:40|90523.8|90419.8|90506.3|90402.3|90523.8|90419.8|90499.4|90395.4|9
1639695110000|2021-12-16 22:51:50|90529|90425|90493|90389|90529|90425|90488.1|90384.1|7
1639695120000|2021-12-16 22:52:00|90490.8|90386.8|90501.9|90397.9|90504.6|90400.6|90490.8|90386.8|4
1639695140000|2021-12-16 22:52:20|90507.7|90403.7|90519|90415|90523.4|90419.4|90493.4|90389.4|13
1639695150000|2021-12-16 22:52:30|90523.7|90419.7|90508|90404|90523.7|90419.7|90504.5|90400.5|6
1639695160000|2021-12-16 22:52:40|90509|90405|90526.1|90422.1|90528.7|90424.7|90508.6|90404.6|5
1639695170000|2021-12-16 22:52:50|90502.1|90398.1|90488.9|90384.9|90526.2|90422.2|90488.9|90384.9|21
1639695180000|2021-12-16 22:53:00|90497|90393|90497|90393|90497|90393|90497|90393|1
1639695190000|2021-12-16 22:53:10|90511.3|90407.3|90502.2|90398.2|90512.7|90408.7|90502.2|90398.2|3
1639695200000|2021-12-16 22:53:20|90497.1|90393.1|90499.9|90395.9|90499.9|90395.9|90497.1|90393.1|2
1639695210000|2021-12-16 22:53:30|90505.7|90401.7|90513.4|90409.4|90513.4|90409.4|90505.7|90401.7|7
1639695220000|2021-12-16 22:53:40|90510|90406|90510|90406|90510|90406|90510|90406|1
1639695230000|2021-12-16 22:53:50|90485.3|90381.3|90491.8|90387.8|90510.1|90406.1|90485.3|90381.3|7
1639695240000|2021-12-16 22:54:00|90502.6|90398.6|90502.7|90398.7|90521.1|90417.1|90499.5|90395.5|13
1639695250000|2021-12-16 22:54:10|90523|90419|90519.2|90415.2|90523|90419|90517.6|90413.6|10
1639695260000|2021-12-16 22:54:20|90526.4|90422.4|90510.5|90406.5|90526.4|90422.4|90505.9|90401.9|6
1639695270000|2021-12-16 22:54:30|90511.8|90407.8|90490.4|90386.4|90514.6|90410.6|90490.4|90386.4|9
1639695280000|2021-12-16 22:54:40|90494.6|90390.6|90492.9|90388.9|90518.1|90414.1|90492.9|90388.9|9
1639695290000|2021-12-16 22:54:50|90490.4|90386.4|90492.5|90388.5|90510.5|90406.5|90484.9|90380.9|10
1639695320000|2021-12-16 22:55:20|90501.1|90397.1|90490.4|90386.4|90501.1|90397.1|90490.4|90386.4|3
1639695330000|2021-12-16 22:55:30|90493.6|90389.6|90501.8|90397.8|90504|90400|90488.7|90384.7|11
1639695340000|2021-12-16 22:55:40|90508.7|90404.7|90495.2|90391.2|90508.9|90404.9|90495.2|90391.2|3
1639695350000|2021-12-16 22:55:50|90486.5|90382.5|90495.9|90391.9|90499|90395|90486.5|90382.5|4
1639695360000|2021-12-16 22:56:00|90505.2|90401.2|90509.1|90405.1|90518.8|90414.8|90494.4|90390.4|10
1639695370000|2021-12-16 22:56:10|90513.5|90409.5|90492.8|90388.8|90514.3|90410.3|90485.2|90381.2|10
1639695380000|2021-12-16 22:56:20|90499.6|90395.6|90499.5|90395.5|90505.6|90401.6|90499.5|90395.5|4
1639695390000|2021-12-16 22:56:30|90510.3|90406.3|90509.1|90405.1|90519.4|90415.4|90496.5|90392.5|10
1639695400000|2021-12-16 22:56:40|90509.2|90405.2|90495.7|90391.7|90518.4|90414.4|90484.4|90380.4|17
1639695410000|2021-12-16 22:56:50|90509.2|90405.2|90500.7|90396.7|90509.3|90405.3|90500.7|90396.7|3
1639695420000|2021-12-16 22:57:00|90483.9|90379.9|90495.5|90391.5|90505.7|90401.7|90483.9|90379.9|6
1639695430000|2021-12-16 22:57:10|90500.8|90396.8|90516.5|90412.5|90519.2|90415.2|90484.1|90380.1|17
1639695440000|2021-12-16 22:57:20|90512.1|90408.1|90519.2|90415.2|90522.8|90418.8|90505.9|90401.9|24
1639695450000|2021-12-16 22:57:30|90519.1|90415.1|90519.3|90415.3|90520.1|90416.1|90515.9|90411.9|14
1639695460000|2021-12-16 22:57:40|90518.7|90414.7|90511.2|90407.2|90519.4|90415.4|90506.6|90402.6|19
1639695470000|2021-12-16 22:57:50|90520.4|90416.4|90516.7|90412.7|90520.4|90416.4|90512.6|90408.6|15
1639695480000|2021-12-16 22:58:00|90517|90413|90515|90411|90517|90413|90503.9|90399.9|15
1639695490000|2021-12-16 22:58:10|90518.6|90414.6|90521.9|90417.9|90522.1|90418.1|90508.7|90404.7|13
1639695500000|2021-12-16 22:58:20|90505.2|90401.2|90523.3|90419.3|90523.3|90419.3|90505.2|90401.2|10
1639695510000|2021-12-16 22:58:30|90523.4|90419.4|90517|90413|90524.3|90420.3|90517|90413|13
1639695520000|2021-12-16 22:58:40|90518.3|90414.3|90522.7|90418.7|90523.1|90419.1|90499.5|90395.5|33
1639695530000|2021-12-16 22:58:50|90520.4|90416.4|90523.4|90419.4|90524.6|90420.6|90514.2|90410.2|13
1639695540000|2021-12-16 22:59:00|90525.1|90421.1|90529.5|90425.5|90529.5|90425.5|90503|90399|29
1639695550000|2021-12-16 22:59:10|90525.2|90421.2|90521.3|90417.3|90529.2|90425.2|90521.3|90417.3|18
1639695560000|2021-12-16 22:59:20|90503|90399|90520.4|90416.4|90520.4|90416.4|90503|90399|14
1639695570000|2021-12-16 22:59:30|90520.1|90416.1|90525.9|90421.9|90526|90422|90519.6|90415.6|12
1639695580000|2021-12-16 22:59:40|90528.8|90424.8|90517.4|90413.4|90528.8|90424.8|90508.1|90404.1|12
1639695590000|2021-12-16 22:59:50|90518.2|90414.2|90521.6|90417.6|90521.7|90417.7|90517.8|90413.8|17
1639695600000|2021-12-16 23:00:00|90511.2|90407.2|90530.4|90426.4|90541|90437|90511.2|90407.2|42
1639695610000|2021-12-16 23:00:10|90533|90429|90508.9|90404.9|90535.3|90431.3|90504.8|90400.8|40
1639695620000|2021-12-16 23:00:20|90508.1|90404.1|90497.8|90393.8|90531|90427|90487.1|90383.1|64
1639695630000|2021-12-16 23:00:30|90497.6|90393.6|90496.8|90392.8|90500.4|90396.4|90493.6|90389.6|43
1639695640000|2021-12-16 23:00:40|90497.7|90393.7|90501.2|90397.2|90504.6|90400.6|90496.2|90392.2|50
1639695650000|2021-12-16 23:00:50|90501.1|90397.1|90500.8|90396.8|90502.9|90398.9|90500.6|90396.6|40
1639695660000|2021-12-16 23:01:00|90500.9|90396.9|90500.4|90396.4|90502.6|90398.6|90490.9|90386.9|39
1639695670000|2021-12-16 23:01:10|90498.6|90394.6|90495.8|90391.8|90503.1|90399.1|90494.2|90390.2|47
1639695680000|2021-12-16 23:01:20|90496|90392|90490.9|90386.9|90499|90395|90490.9|90386.9|24
1639695690000|2021-12-16 23:01:30|90492.2|90388.2|90489|90385|90495.4|90391.4|90482.8|90378.8|26
1639695700000|2021-12-16 23:01:40|90488.7|90384.7|90500.2|90396.2|90502|90398|90488.7|90384.7|30
1639695710000|2021-12-16 23:01:50|90498.7|90394.7|90498.9|90394.9|90501.1|90397.1|90498.2|90394.2|28
1639695720000|2021-12-16 23:02:00|90498.7|90394.7|90493.1|90389.1|90499.6|90395.6|90486|90382|39
1639695730000|2021-12-16 23:02:10|90491.3|90387.3|90491|90387|90496|90392|90489.1|90385.1|44
1639695740000|2021-12-16 23:02:20|90494.9|90390.9|90494.9|90390.9|90503.5|90399.5|90492.4|90388.4|33
1639695750000|2021-12-16 23:02:30|90494.8|90390.8|90496.2|90392.2|90496.2|90392.2|90493.3|90389.3|37
1639695760000|2021-12-16 23:02:40|90496.3|90392.3|90491.2|90387.2|90497|90393|90490.2|90386.2|36
1639695770000|2021-12-16 23:02:50|90498.1|90394.1|90494|90390|90500.7|90396.7|90493|90389|22
1639695780000|2021-12-16 23:03:00|90494.2|90390.2|90495.2|90391.2|90500.1|90396.1|90487.9|90383.9|35
1639695790000|2021-12-16 23:03:10|90493.8|90389.8|90496|90392|90498.1|90394.1|90493.5|90389.5|21
1639695800000|2021-12-16 23:03:20|90493.5|90389.5|90500|90396|90501.3|90397.3|90493.5|90389.5|16
1639695810000|2021-12-16 23:03:30|90499.8|90395.8|90493.5|90389.5|90502.3|90398.3|90491.7|90387.7|27
1639695820000|2021-12-16 23:03:40|90498.4|90394.4|90500.6|90396.6|90503.4|90399.4|90495.5|90391.5|21
1639695830000|2021-12-16 23:03:50|90498.8|90394.8|90497.9|90393.9|90499.9|90395.9|90496.1|90392.1|30
1639695840000|2021-12-16 23:04:00|90498|90394|90525.4|90421.4|90527.2|90423.2|90495.9|90391.9|40
1639695850000|2021-12-16 23:04:10|90523.7|90419.7|90525|90421|90526.1|90422.1|90523.5|90419.5|34
1639695860000|2021-12-16 23:04:20|90524.9|90420.9|90516.9|90412.9|90524.9|90420.9|90509.3|90405.3|13
1639695870000|2021-12-16 23:04:30|90516.6|90412.6|90522.6|90418.6|90523.2|90419.2|90516.6|90412.6|16
1639695880000|2021-12-16 23:04:40|90522|90418|90528.1|90424.1|90528.1|90424.1|90506.8|90402.8|29
1639695890000|2021-12-16 23:04:50|90525.6|90421.6|90523.2|90419.2|90528.1|90424.1|90522.9|90418.9|16
1639695900000|2021-12-16 23:05:00|90523.5|90419.5|90516.1|90412.1|90526.4|90422.4|90513.2|90409.2|28
1639695910000|2021-12-16 23:05:10|90515.7|90411.7|90514.1|90410.1|90520.5|90416.5|90512.8|90408.8|24
1639695920000|2021-12-16 23:05:20|90514.6|90410.6|90519.2|90415.2|90520|90416|90514.6|90410.6|19
1639695930000|2021-12-16 23:05:30|90519|90415|90519|90415|90522|90418|90518.6|90414.6|14
1639695940000|2021-12-16 23:05:40|90518.5|90414.5|90510.6|90406.6|90524.9|90420.9|90508.3|90404.3|18
1639695950000|2021-12-16 23:05:50|90514.3|90410.3|90518.8|90414.8|90522|90418|90513.1|90409.1|30
1639695960000|2021-12-16 23:06:00|90520.3|90416.3|90519|90415|90524.6|90420.6|90508.9|90404.9|21
1639695970000|2021-12-16 23:06:10|90517.1|90413.1|90525.1|90421.1|90525.1|90421.1|90517.1|90413.1|24
1639695980000|2021-12-16 23:06:20|90524.8|90420.8|90516.1|90412.1|90529.1|90425.1|90510.2|90406.2|33
1639695990000|2021-12-16 23:06:30|90521.1|90417.1|90521.2|90417.2|90522.5|90418.5|90518.9|90414.9|34
1639696000000|2021-12-16 23:06:40|90519.8|90415.8|90515.1|90411.1|90527.3|90423.3|90515.1|90411.1|26
1639696010000|2021-12-16 23:06:50|90515.4|90411.4|90521.7|90417.7|90521.9|90417.9|90515.1|90411.1|19
1639696020000|2021-12-16 23:07:00|90523.7|90419.7|90524.7|90420.7|90525.7|90421.7|90519.3|90415.3|19
1639696030000|2021-12-16 23:07:10|90525.1|90421.1|90478.4|90374.4|90526.8|90422.8|90466.3|90362.3|25
1639696040000|2021-12-16 23:07:20|90477.3|90373.3|90481.1|90377.1|90482.8|90378.8|90474|90370|36
1639696050000|2021-12-16 23:07:30|90480.8|90376.8|90481.8|90377.8|90482.2|90378.2|90480.1|90376.1|15
1639696060000|2021-12-16 23:07:40|90483.3|90379.3|90480.9|90376.9|90494.3|90390.3|90475.4|90371.4|58
1639696070000|2021-12-16 23:07:50|90482.1|90378.1|90484.8|90380.8|90485.8|90381.8|90474.7|90370.7|42
1639696080000|2021-12-16 23:08:00|90486.2|90382.2|90497.6|90393.6|90497.6|90393.6|90481.9|90377.9|30
1639696090000|2021-12-16 23:08:10|90496.7|90392.7|90495.6|90391.6|90499|90395|90491.8|90387.8|47
1639696100000|2021-12-16 23:08:20|90496.8|90392.8|90494|90390|90496.8|90392.8|90489.2|90385.2|25
1639696110000|2021-12-16 23:08:30|90494.6|90390.6|90488.4|90384.4|90498.2|90394.2|90485.9|90381.9|20
1639696120000|2021-12-16 23:08:40|90490|90386|90484.3|90380.3|90494.5|90390.5|90483.5|90379.5|42
1639696130000|2021-12-16 23:08:50|90501.2|90397.2|90491.8|90387.8|90501.2|90397.2|90486.6|90382.6|52
1639696140000|2021-12-16 23:09:00|90493.8|90389.8|90493.8|90389.8|90495.6|90391.6|90487.8|90383.8|40
1639696150000|2021-12-16 23:09:10|90494.1|90390.1|90449.8|90345.8|90496|90392|90438.8|90334.8|34
1639696160000|2021-12-16 23:09:20|90450|90346|90439.1|90335.1|90456.5|90352.5|90435.3|90331.3|57
1639696170000|2021-12-16 23:09:30|90439.2|90335.2|90435.1|90331.1|90457.2|90353.2|90434.2|90330.2|45
1639696180000|2021-12-16 23:09:40|90435.2|90331.2|90443.8|90339.8|90445|90341|90433.5|90329.5|62
1639696190000|2021-12-16 23:09:50|90443.7|90339.7|90436.4|90332.4|90448.1|90344.1|90435.4|90331.4|35
1639696200000|2021-12-16 23:10:00|90436.3|90332.3|90439|90335|90442.4|90338.4|90434.8|90330.8|29
1639696210000|2021-12-16 23:10:10|90439.1|90335.1|90444.3|90340.3|90446.3|90342.3|90439.1|90335.1|26
1639696220000|2021-12-16 23:10:20|90444.8|90340.8|90441.5|90337.5|90448.4|90344.4|90433.1|90329.1|31
1639696230000|2021-12-16 23:10:30|90443.5|90339.5|90439.3|90335.3|90445.7|90341.7|90438.8|90334.8|38
1639696240000|2021-12-16 23:10:40|90440.3|90336.3|90438.1|90334.1|90440.3|90336.3|90437.7|90333.7|34
1639696250000|2021-12-16 23:10:50|90436.4|90332.4|90433.3|90329.3|90438.8|90334.8|90427.8|90323.8|17
1639696260000|2021-12-16 23:11:00|90431|90327|90431.1|90327.1|90437.7|90333.7|90422.2|90318.2|39
1639696270000|2021-12-16 23:11:10|90430.4|90326.4|90440.6|90336.6|90440.6|90336.6|90430.4|90326.4|42
1639696280000|2021-12-16 23:11:20|90440.9|90336.9|90437.3|90333.3|90440.9|90336.9|90432.8|90328.8|24
1639696290000|2021-12-16 23:11:30|90437.8|90333.8|90427|90323|90437.9|90333.9|90427|90323|25
1639696300000|2021-12-16 23:11:40|90427.8|90323.8|90432.3|90328.3|90437.8|90333.8|90427.8|90323.8|19
1639696310000|2021-12-16 23:11:50|90431.9|90327.9|90427.8|90323.8|90436|90332|90427.8|90323.8|12
1639696320000|2021-12-16 23:12:00|90428|90324|90430.1|90326.1|90431.5|90327.5|90428|90324|16
1639696330000|2021-12-16 23:12:10|90427.5|90323.5|90434.3|90330.3|90436.6|90332.6|90427.5|90323.5|8
1639696340000|2021-12-16 23:12:20|90435.9|90331.9|90426.6|90322.6|90441.5|90337.5|90426.6|90322.6|17
1639696350000|2021-12-16 23:12:30|90426.7|90322.7|90435.5|90331.5|90436.9|90332.9|90425|90321|22
1639696360000|2021-12-16 23:12:40|90436.4|90332.4|90428.5|90324.5|90436.4|90332.4|90418.5|90314.5|33
1639696370000|2021-12-16 23:12:50|90429.2|90325.2|90427.9|90323.9|90432.3|90328.3|90423.3|90319.3|33
1639696380000|2021-12-16 23:13:00|90425.3|90321.3|90422|90318|90429.2|90325.2|90419.3|90315.3|32
1639696390000|2021-12-16 23:13:10|90421.5|90317.5|90427|90323|90427.9|90323.9|90420.2|90316.2|41
1639696400000|2021-12-16 23:13:20|90427.1|90323.1|90420.6|90316.6|90429.4|90325.4|90416|90312|30
1639696410000|2021-12-16 23:13:30|90420.4|90316.4|90422|90318|90423.1|90319.1|90419.3|90315.3|28
1639696420000|2021-12-16 23:13:40|90421.8|90317.8|90419.2|90315.2|90422.3|90318.3|90413.3|90309.3|27
1639696430000|2021-12-16 23:13:50|90421|90317|90418.7|90314.7|90421|90317|90415.1|90311.1|14
1639696440000|2021-12-16 23:14:00|90417.8|90313.8|90415.6|90311.6|90421.8|90317.8|90413.4|90309.4|35
1639696450000|2021-12-16 23:14:10|90415.7|90311.7|90426.5|90322.5|90426.7|90322.7|90415.7|90311.7|21
1639696460000|2021-12-16 23:14:20|90424.7|90320.7|90413.3|90309.3|90425.4|90321.4|90412.9|90308.9|29
1639696470000|2021-12-16 23:14:30|90432.3|90328.3|90422.8|90318.8|90432.3|90328.3|90422.8|90318.8|13
1639696480000|2021-12-16 23:14:40|90425|90321|90428.5|90324.5|90431.2|90327.2|90425|90321|17
1639696490000|2021-12-16 23:14:50|90429.2|90325.2|90422.7|90318.7|90429.2|90325.2|90417.6|90313.6|38
1639696500000|2021-12-16 23:15:00|90422.8|90318.8|90431.6|90327.6|90431.6|90327.6|90422.8|90318.8|27
1639696510000|2021-12-16 23:15:10|90432|90328|90435.8|90331.8|90435.9|90331.9|90430.7|90326.7|14
1639696520000|2021-12-16 23:15:20|90435|90331|90422.5|90318.5|90435|90331|90417.2|90313.2|20
1639696530000|2021-12-16 23:15:30|90428|90324|90423.3|90319.3|90428|90324|90418|90314|19
1639696540000|2021-12-16 23:15:40|90423.1|90319.1|90425.3|90321.3|90428.5|90324.5|90422.3|90318.3|14
1639696550000|2021-12-16 23:15:50|90425.7|90321.7|90425.2|90321.2|90425.7|90321.7|90415.7|90311.7|10
1639696560000|2021-12-16 23:16:00|90424.4|90320.4|90426.8|90322.8|90427|90323|90423.4|90319.4|13
1639696570000|2021-12-16 23:16:10|90432.8|90328.8|90433.2|90329.2|90433.6|90329.6|90417.7|90313.7|16
1639696580000|2021-12-16 23:16:20|90405.1|90301.1|90427.7|90323.7|90432.1|90328.1|90405.1|90301.1|14
1639696590000|2021-12-16 23:16:30|90429.8|90325.8|90419.8|90315.8|90429.8|90325.8|90409.7|90305.7|9
1639696600000|2021-12-16 23:16:40|90417.3|90313.3|90424.9|90320.9|90428.4|90324.4|90417.3|90313.3|10
1639696610000|2021-12-16 23:16:50|90423.3|90319.3|90419.3|90315.3|90424.3|90320.3|90414.9|90310.9|9
1639696620000|2021-12-16 23:17:00|90418.9|90314.9|90424.5|90320.5|90429.6|90325.6|90418.9|90314.9|11
1639696630000|2021-12-16 23:17:10|90435.3|90331.3|90433.7|90329.7|90436.1|90332.1|90429.6|90325.6|18
1639696640000|2021-12-16 23:17:20|90433.9|90329.9|90432.2|90328.2|90438.2|90334.2|90416.5|90312.5|26
1639696650000|2021-12-16 23:17:30|90432.5|90328.5|90431.5|90327.5|90436.1|90332.1|90431.2|90327.2|19
1639696660000|2021-12-16 23:17:40|90433.9|90329.9|90425|90321|90433.9|90329.9|90420.9|90316.9|17
1639696670000|2021-12-16 23:17:50|90425.1|90321.1|90430.4|90326.4|90432|90328|90425.1|90321.1|14
1639696680000|2021-12-16 23:18:00|90431.7|90327.7|90429.3|90325.3|90431.7|90327.7|90416|90312|21
1639696690000|2021-12-16 23:18:10|90428.7|90324.7|90426.3|90322.3|90428.9|90324.9|90423.7|90319.7|19
1639696700000|2021-12-16 23:18:20|90427.2|90323.2|90426.7|90322.7|90431.3|90327.3|90424.8|90320.8|25
1639696710000|2021-12-16 23:18:30|90424.6|90320.6|90431.1|90327.1|90431.5|90327.5|90424.6|90320.6|16
1639696720000|2021-12-16 23:18:40|90430.8|90326.8|90433|90329|90433|90329|90428.9|90324.9|19
1639696730000|2021-12-16 23:18:50|90432.9|90328.9|90426.7|90322.7|90432.9|90328.9|90421.9|90317.9|19
1639696740000|2021-12-16 23:19:00|90427.2|90323.2|90425.8|90321.8|90428.2|90324.2|90425.8|90321.8|26
1639696750000|2021-12-16 23:19:10|90425.9|90321.9|90427.8|90323.8|90429.4|90325.4|90425.6|90321.6|16
1639696760000|2021-12-16 23:19:20|90427.3|90323.3|90425.7|90321.7|90427.3|90323.3|90416.9|90312.9|11
1639696770000|2021-12-16 23:19:30|90424|90320|90425.3|90321.3|90425.7|90321.7|90421.7|90317.7|13
1639696780000|2021-12-16 23:19:40|90427.9|90323.9|90425.9|90321.9|90428.6|90324.6|90425.9|90321.9|12
1639696790000|2021-12-16 23:19:50|90425.4|90321.4|90427.5|90323.5|90427.7|90323.7|90418.5|90314.5|32
1639696800000|2021-12-16 23:20:00|90427.6|90323.6|90425.9|90321.9|90427.6|90323.6|90422.2|90318.2|24
1639696810000|2021-12-16 23:20:10|90427.1|90323.1|90420.4|90316.4|90427.1|90323.1|90415.2|90311.2|8
1639696820000|2021-12-16 23:20:20|90420.2|90316.2|90423.1|90319.1|90424.7|90320.7|90420.2|90316.2|33
1639696830000|2021-12-16 23:20:30|90421.7|90317.7|90423.5|90319.5|90423.5|90319.5|90415.5|90311.5|23
1639696840000|2021-12-16 23:20:40|90423.1|90319.1|90414|90310|90425.1|90321.1|90412.9|90308.9|30
1639696850000|2021-12-16 23:20:50|90414.9|90310.9|90406.8|90302.8|90418.2|90314.2|90405.3|90301.3|24
1639696860000|2021-12-16 23:21:00|90409|90305|90420.7|90316.7|90423.5|90319.5|90409|90305|29
1639696870000|2021-12-16 23:21:10|90420.6|90316.6|90420.8|90316.8|90422.2|90318.2|90419.6|90315.6|16
1639696880000|2021-12-16 23:21:20|90421.9|90317.9|90416|90312|90421.9|90317.9|90411.7|90307.7|13
1639696890000|2021-12-16 23:21:30|90414.5|90310.5|90421.4|90317.4|90422.1|90318.1|90414.5|90310.5|22
1639696900000|2021-12-16 23:21:40|90403.7|90299.7|90419.7|90315.7|90423.5|90319.5|90403.7|90299.7|12
1639696910000|2021-12-16 23:21:50|90419.9|90315.9|90423.9|90319.9|90423.9|90319.9|90417|90313|25
1639696920000|2021-12-16 23:22:00|90423.6|90319.6|90416.5|90312.5|90425|90321|90411.1|90307.1|27
1639696930000|2021-12-16 23:22:10|90415.6|90311.6|90415.8|90311.8|90420.4|90316.4|90413.8|90309.8|17
1639696940000|2021-12-16 23:22:20|90409.5|90305.5|90420.5|90316.5|90420.7|90316.7|90409.5|90305.5|16
1639696950000|2021-12-16 23:22:30|90419.6|90315.6|90419.8|90315.8|90421.9|90317.9|90419.5|90315.5|16
1639696960000|2021-12-16 23:22:40|90396.8|90292.8|90422.3|90318.3|90422.7|90318.7|90396.8|90292.8|30
1639696970000|2021-12-16 23:22:50|90421.8|90317.8|90420.6|90316.6|90422|90318|90419.5|90315.5|19
1639696980000|2021-12-16 23:23:00|90420.7|90316.7|90412.6|90308.6|90420.7|90316.7|90405.5|90301.5|16
1639696990000|2021-12-16 23:23:10|90413.8|90309.8|90415.4|90311.4|90416.2|90312.2|90413.2|90309.2|9
1639697000000|2021-12-16 23:23:20|90414.2|90310.2|90415|90311|90416.2|90312.2|90402.5|90298.5|8
1639697010000|2021-12-16 23:23:30|90411.2|90307.2|90419|90315|90419|90315|90406.3|90302.3|10
1639697020000|2021-12-16 23:23:40|90418.7|90314.7|90415.5|90311.5|90420.4|90316.4|90403.7|90299.7|19
1639697030000|2021-12-16 23:23:50|90415.8|90311.8|90408.3|90304.3|90418.3|90314.3|90405.9|90301.9|15
1639697040000|2021-12-16 23:24:00|90408.1|90304.1|90412.9|90308.9|90415.3|90311.3|90408.1|90304.1|17
1639697050000|2021-12-16 23:24:10|90412.2|90308.2|90410.1|90306.1|90415.6|90311.6|90406|90302|28
1639697060000|2021-12-16 23:24:20|90411.4|90307.4|90421.6|90317.6|90421.6|90317.6|90400.9|90296.9|21
1639697070000|2021-12-16 23:24:30|90419.8|90315.8|90420|90316|90421.7|90317.7|90419.8|90315.8|18
1639697080000|2021-12-16 23:24:40|90421.8|90317.8|90419.6|90315.6|90422.3|90318.3|90410.7|90306.7|18
1639697090000|2021-12-16 23:24:50|90419|90315|90420.5|90316.5|90422.3|90318.3|90419|90315|20
1639697100000|2021-12-16 23:25:00|90421.5|90317.5|90420.7|90316.7|90422.8|90318.8|90419.8|90315.8|18
1639697110000|2021-12-16 23:25:10|90420.9|90316.9|90423.2|90319.2|90423.2|90319.2|90404.2|90300.2|21
1639697120000|2021-12-16 23:25:20|90422.7|90318.7|90423.2|90319.2|90424.9|90320.9|90421.7|90317.7|21
1639697130000|2021-12-16 23:25:30|90423.5|90319.5|90425|90321|90425|90321|90406.5|90302.5|17
1639697140000|2021-12-16 23:25:40|90423.4|90319.4|90422.7|90318.7|90425.7|90321.7|90422.7|90318.7|20
1639697150000|2021-12-16 23:25:50|90422.9|90318.9|90424.7|90320.7|90425|90321|90422.5|90318.5|15
1639697160000|2021-12-16 23:26:00|90425|90321|90420.5|90316.5|90425|90321|90412.1|90308.1|18
1639697170000|2021-12-16 23:26:10|90420.7|90316.7|90421.8|90317.8|90424.1|90320.1|90420.7|90316.7|12
1639697180000|2021-12-16 23:26:20|90421.3|90317.3|90417.5|90313.5|90421.3|90317.3|90403.9|90299.9|11
1639697190000|2021-12-16 23:26:30|90424.4|90320.4|90427.4|90323.4|90431.6|90327.6|90423.1|90319.1|39
1639697200000|2021-12-16 23:26:40|90426.3|90322.3|90422.6|90318.6|90431|90327|90422.5|90318.5|26
1639697210000|2021-12-16 23:26:50|90424.7|90320.7|90425.6|90321.6|90429.5|90325.5|90423.2|90319.2|18
1639697220000|2021-12-16 23:27:00|90425.3|90321.3|90431.9|90327.9|90431.9|90327.9|90421.4|90317.4|16
1639697230000|2021-12-16 23:27:10|90430.6|90326.6|90437.8|90333.8|90438|90334|90426.4|90322.4|17
1639697240000|2021-12-16 23:27:20|90437.6|90333.6|90436.5|90332.5|90437.9|90333.9|90436.5|90332.5|9
1639697250000|2021-12-16 23:27:30|90433.7|90329.7|90429.2|90325.2|90434.2|90330.2|90423.5|90319.5|14
1639697260000|2021-12-16 23:27:40|90429|90325|90430.3|90326.3|90431.9|90327.9|90427.2|90323.2|20
1639697270000|2021-12-16 23:27:50|90431|90327|90436.6|90332.6|90436.6|90332.6|90429|90325|8
1639697280000|2021-12-16 23:28:00|90434.5|90330.5|90429|90325|90434.5|90330.5|90423.5|90319.5|10
1639697290000|2021-12-16 23:28:10|90430.6|90326.6|90431.2|90327.2|90431.2|90327.2|90430.6|90326.6|5
1639697300000|2021-12-16 23:28:20|90415.3|90311.3|90424.3|90320.3|90434.5|90330.5|90415.3|90311.3|18
1639697310000|2021-12-16 23:28:30|90426.7|90322.7|90430.2|90326.2|90431.9|90327.9|90426.7|90322.7|13
1639697320000|2021-12-16 23:28:40|90428.5|90324.5|90426.2|90322.2|90431.7|90327.7|90426|90322|16
1639697330000|2021-12-16 23:28:50|90428.4|90324.4|90428.3|90324.3|90430.5|90326.5|90427.6|90323.6|17
1639697340000|2021-12-16 23:29:00|90428.4|90324.4|90422.9|90318.9|90433.3|90329.3|90419.6|90315.6|16
1639697350000|2021-12-16 23:29:10|90417.2|90313.2|90430.3|90326.3|90431.9|90327.9|90417.2|90313.2|12
1639697360000|2021-12-16 23:29:20|90429.9|90325.9|90427.9|90323.9|90434.7|90330.7|90426.3|90322.3|21
1639697370000|2021-12-16 23:29:30|90428.4|90324.4|90433.4|90329.4|90434|90330|90427.7|90323.7|12
1639697380000|2021-12-16 23:29:40|90432.6|90328.6|90436.1|90332.1|90436.1|90332.1|90431.8|90327.8|6
1639697390000|2021-12-16 23:29:50|90437.4|90333.4|90419.9|90315.9|90438.6|90334.6|90417.8|90313.8|12
1639697400000|2021-12-16 23:30:00|90420.2|90316.2|90434.8|90330.8|90435.1|90331.1|90411.8|90307.8|24
1639697410000|2021-12-16 23:30:10|90434.3|90330.3|90432.4|90328.4|90435.2|90331.2|90432.1|90328.1|17
1639697420000|2021-12-16 23:30:20|90432.7|90328.7|90428.1|90324.1|90433.8|90329.8|90422.3|90318.3|10
1639697430000|2021-12-16 23:30:30|90429|90325|90428.9|90324.9|90429.8|90325.8|90427.4|90323.4|6
1639697440000|2021-12-16 23:30:40|90429.9|90325.9|90427.8|90323.8|90430.2|90326.2|90418.8|90314.8|11
1639697450000|2021-12-16 23:30:50|90431.1|90327.1|90434.6|90330.6|90434.8|90330.8|90431.1|90327.1|15
1639697460000|2021-12-16 23:31:00|90434.4|90330.4|90434.5|90330.5|90435.6|90331.6|90434.3|90330.3|20
1639697470000|2021-12-16 23:31:10|90434.6|90330.6|90431.4|90327.4|90435.6|90331.6|90422.7|90318.7|16
1639697480000|2021-12-16 23:31:20|90430.9|90326.9|90431.8|90327.8|90433.6|90329.6|90429.4|90325.4|15
1639697490000|2021-12-16 23:31:30|90431.6|90327.6|90435.7|90331.7|90436.4|90332.4|90430.8|90326.8|25
1639697500000|2021-12-16 23:31:40|90435.2|90331.2|90437.4|90333.4|90440.9|90336.9|90424.7|90320.7|19
1639697510000|2021-12-16 23:31:50|90440.3|90336.3|90441.7|90337.7|90443.8|90339.8|90439|90335|9
1639697520000|2021-12-16 23:32:00|90441.2|90337.2|90430.5|90326.5|90442.6|90338.6|90427.5|90323.5|18
1639697530000|2021-12-16 23:32:10|90428.7|90324.7|90434.7|90330.7|90435.2|90331.2|90428.7|90324.7|30
1639697540000|2021-12-16 23:32:20|90435.1|90331.1|90433.2|90329.2|90436.8|90332.8|90427.8|90323.8|37
1639697550000|2021-12-16 23:32:30|90432.8|90328.8|90439.9|90335.9|90441.6|90337.6|90432.8|90328.8|9
1639697560000|2021-12-16 23:32:40|90440.4|90336.4|90438.9|90334.9|90440.4|90336.4|90438.5|90334.5|19
1639697570000|2021-12-16 23:32:50|90439|90335|90433.7|90329.7|90440.1|90336.1|90432.4|90328.4|22
1639697580000|2021-12-16 23:33:00|90435.8|90331.8|90439.5|90335.5|90439.8|90335.8|90435.8|90331.8|19
1639697590000|2021-12-16 23:33:10|90438.9|90334.9|90436.9|90332.9|90439.9|90335.9|90434.7|90330.7|28
1639697600000|2021-12-16 23:33:20|90435.5|90331.5|90436.4|90332.4|90438.5|90334.5|90433.8|90329.8|22
1639697610000|2021-12-16 23:33:30|90426.6|90322.6|90436.8|90332.8|90436.8|90332.8|90426.6|90322.6|11
1639697620000|2021-12-16 23:33:40|90436.9|90332.9|90438.4|90334.4|90439|90335|90436.9|90332.9|7
1639697630000|2021-12-16 23:33:50|90436.8|90332.8|90439.3|90335.3|90439.3|90335.3|90433.8|90329.8|13
1639697640000|2021-12-16 23:34:00|90435.7|90331.7|90435.6|90331.6|90438.7|90334.7|90433.9|90329.9|13
1639697650000|2021-12-16 23:34:10|90433.9|90329.9|90433.1|90329.1|90437.3|90333.3|90433.1|90329.1|18
1639697660000|2021-12-16 23:34:20|90433|90329|90439.5|90335.5|90442.5|90338.5|90431.1|90327.1|28
1639697670000|2021-12-16 23:34:30|90439.6|90335.6|90438.4|90334.4|90440.8|90336.8|90428.6|90324.6|17
1639697680000|2021-12-16 23:34:40|90439.4|90335.4|90430.9|90326.9|90439.6|90335.6|90423.1|90319.1|20
1639697690000|2021-12-16 23:34:50|90426.7|90322.7|90430.3|90326.3|90433.5|90329.5|90420.8|90316.8|18
1639697700000|2021-12-16 23:35:00|90429.2|90325.2|90437|90333|90437.2|90333.2|90429.2|90325.2|17
1639697710000|2021-12-16 23:35:10|90436.9|90332.9|90429.8|90325.8|90441.6|90337.6|90428.4|90324.4|20
1639697720000|2021-12-16 23:35:20|90434.6|90330.6|90435.4|90331.4|90435.9|90331.9|90429.6|90325.6|16
1639697730000|2021-12-16 23:35:30|90435.6|90331.6|90436.5|90332.5|90439.2|90335.2|90434.8|90330.8|20
1639697740000|2021-12-16 23:35:40|90436.1|90332.1|90439.2|90335.2|90442|90338|90436.1|90332.1|14
1639697750000|2021-12-16 23:35:50|90440.5|90336.5|90435.9|90331.9|90441.3|90337.3|90430.7|90326.7|11
1639697760000|2021-12-16 23:36:00|90434.2|90330.2|90436.5|90332.5|90437|90333|90434.2|90330.2|11
1639697770000|2021-12-16 23:36:10|90437.3|90333.3|90433.2|90329.2|90437.4|90333.4|90425|90321|12
1639697780000|2021-12-16 23:36:20|90430.6|90326.6|90433.1|90329.1|90435.9|90331.9|90430.6|90326.6|7
1639697790000|2021-12-16 23:36:30|90436.9|90332.9|90440.1|90336.1|90441.4|90337.4|90435.7|90331.7|16
1639697800000|2021-12-16 23:36:40|90440.3|90336.3|90437.5|90333.5|90440.3|90336.3|90427.5|90323.5|11
1639697810000|2021-12-16 23:36:50|90437.3|90333.3|90435.3|90331.3|90437.8|90333.8|90435|90331|11
1639697820000|2021-12-16 23:37:00|90435.1|90331.1|90433.3|90329.3|90436.9|90332.9|90430.3|90326.3|12
1639697830000|2021-12-16 23:37:10|90440.3|90336.3|90437.1|90333.1|90440.3|90336.3|90435.6|90331.6|16
1639697840000|2021-12-16 23:37:20|90437.6|90333.6|90437.3|90333.3|90438.5|90334.5|90436|90332|13
1639697850000|2021-12-16 23:37:30|90437.2|90333.2|90428.9|90324.9|90438.1|90334.1|90427.9|90323.9|16
1639697860000|2021-12-16 23:37:40|90428.4|90324.4|90432.4|90328.4|90435.3|90331.3|90425|90321|30
1639697870000|2021-12-16 23:37:50|90431.9|90327.9|90424.7|90320.7|90432.4|90328.4|90420.5|90316.5|20
1639697880000|2021-12-16 23:38:00|90424.6|90320.6|90432.9|90328.9|90437.7|90333.7|90421|90317|12
1639697890000|2021-12-16 23:38:10|90430.5|90326.5|90431.6|90327.6|90433.5|90329.5|90430.5|90326.5|13
1639697900000|2021-12-16 23:38:20|90430.7|90326.7|90435.6|90331.6|90436.4|90332.4|90425.9|90321.9|15
1639697910000|2021-12-16 23:38:30|90436.2|90332.2|90439.8|90335.8|90439.8|90335.8|90436.1|90332.1|20
1639697920000|2021-12-16 23:38:40|90440.1|90336.1|90438.5|90334.5|90440.1|90336.1|90438|90334|15
1639697930000|2021-12-16 23:38:50|90439.9|90335.9|90433.6|90329.6|90439.9|90335.9|90429.6|90325.6|8
1639697940000|2021-12-16 23:39:00|90439.4|90335.4|90434|90330|90439.4|90335.4|90430.4|90326.4|11
1639697950000|2021-12-16 23:39:10|90434.2|90330.2|90435.8|90331.8|90436.3|90332.3|90434.2|90330.2|6
1639697960000|2021-12-16 23:39:20|90437.6|90333.6|90434.8|90330.8|90437.6|90333.6|90428.1|90324.1|14
1639697970000|2021-12-16 23:39:30|90433.6|90329.6|90438.2|90334.2|90438.6|90334.6|90433.6|90329.6|14
1639697980000|2021-12-16 23:39:40|90438.9|90334.9|90432.9|90328.9|90438.9|90334.9|90426.9|90322.9|12
1639697990000|2021-12-16 23:39:50|90431.2|90327.2|90436.2|90332.2|90440.2|90336.2|90431.2|90327.2|6
1639698000000|2021-12-16 23:40:00|90436.9|90332.9|90430.4|90326.4|90438.3|90334.3|90419.9|90315.9|14
1639698010000|2021-12-16 23:40:10|90429.8|90325.8|90437.8|90333.8|90438.9|90334.9|90429.5|90325.5|15
1639698020000|2021-12-16 23:40:20|90436.2|90332.2|90436.9|90332.9|90436.9|90332.9|90435.2|90331.2|18
1639698030000|2021-12-16 23:40:30|90437|90333|90426.3|90322.3|90437.2|90333.2|90426.3|90322.3|21
1639698040000|2021-12-16 23:40:40|90428.6|90324.6|90431.4|90327.4|90431.7|90327.7|90428.2|90324.2|7
1639698050000|2021-12-16 23:40:50|90429.6|90325.6|90433|90329|90434.1|90330.1|90426.3|90322.3|21
1639698060000|2021-12-16 23:41:00|90433.5|90329.5|90431.2|90327.2|90434.7|90330.7|90429.7|90325.7|33
1639698070000|2021-12-16 23:41:10|90431.5|90327.5|90423.8|90319.8|90431.5|90327.5|90421.7|90317.7|33
1639698080000|2021-12-16 23:41:20|90433.4|90329.4|90433.7|90329.7|90433.7|90329.7|90431.4|90327.4|35
1639698090000|2021-12-16 23:41:30|90434.1|90330.1|90415.3|90311.3|90434.5|90330.5|90414.2|90310.2|35
1639698100000|2021-12-16 23:41:40|90414.2|90310.2|90415|90311|90415.8|90311.8|90414.1|90310.1|9
1639698110000|2021-12-16 23:41:50|90413.2|90309.2|90414.5|90310.5|90416.1|90312.1|90413.2|90309.2|8
1639698120000|2021-12-16 23:42:00|90414.4|90310.4|90416.2|90312.2|90418.6|90314.6|90408.3|90304.3|21
1639698130000|2021-12-16 23:42:10|90416|90312|90416.6|90312.6|90419.2|90315.2|90415.6|90311.6|12
1639698140000|2021-12-16 23:42:20|90418.5|90314.5|90414.5|90310.5|90418.5|90314.5|90412.5|90308.5|11
1639698150000|2021-12-16 23:42:30|90414.4|90310.4|90412.9|90308.9|90415.6|90311.6|90412.9|90308.9|12
1639698160000|2021-12-16 23:42:40|90418.5|90314.5|90417.7|90313.7|90419.4|90315.4|90417.7|90313.7|6
1639698170000|2021-12-16 23:42:50|90418.2|90314.2|90417.9|90313.9|90419.3|90315.3|90417.7|90313.7|11
1639698180000|2021-12-16 23:43:00|90411.4|90307.4|90415.8|90311.8|90417.6|90313.6|90411.4|90307.4|11
1639698190000|2021-12-16 23:43:10|90416.4|90312.4|90416.1|90312.1|90417.8|90313.8|90415.4|90311.4|10
1639698200000|2021-12-16 23:43:20|90416.9|90312.9|90416.7|90312.7|90417|90313|90412.2|90308.2|11
1639698210000|2021-12-16 23:43:30|90416.9|90312.9|90414.9|90310.9|90418|90314|90414.4|90310.4|11
1639698220000|2021-12-16 23:43:40|90415.3|90311.3|90415.2|90311.2|90415.3|90311.3|90402.7|90298.7|13
1639698230000|2021-12-16 23:43:50|90414.2|90310.2|90418.4|90314.4|90418.4|90314.4|90414.1|90310.1|23
1639698240000|2021-12-16 23:44:00|90417.7|90313.7|90416.2|90312.2|90418|90314|90413.1|90309.1|19
1639698250000|2021-12-16 23:44:10|90415.7|90311.7|90417.3|90313.3|90417.3|90313.3|90415.4|90311.4|12
1639698260000|2021-12-16 23:44:20|90417.1|90313.1|90414.7|90310.7|90417.6|90313.6|90413.8|90309.8|10
1639698270000|2021-12-16 23:44:30|90415.7|90311.7|90418.7|90314.7|90419|90315|90415.5|90311.5|9
1639698280000|2021-12-16 23:44:40|90418.6|90314.6|90414.2|90310.2|90418.6|90314.6|90409.8|90305.8|10
1639698290000|2021-12-16 23:44:50|90413.9|90309.9|90416.7|90312.7|90418.5|90314.5|90413.9|90309.9|8
1639698300000|2021-12-16 23:45:00|90418.3|90314.3|90416.7|90312.7|90419.2|90315.2|90413.8|90309.8|18
1639698310000|2021-12-16 23:45:10|90416.6|90312.6|90416.1|90312.1|90417.9|90313.9|90416.1|90312.1|17
1639698320000|2021-12-16 23:45:20|90418.5|90314.5|90413.2|90309.2|90418.5|90314.5|90408.5|90304.5|8
1639698330000|2021-12-16 23:45:30|90416.1|90312.1|90419.3|90315.3|90419.6|90315.6|90416.1|90312.1|10
1639698340000|2021-12-16 23:45:40|90419.1|90315.1|90412.1|90308.1|90419.1|90315.1|90409.7|90305.7|5
1639698350000|2021-12-16 23:45:50|90414.8|90310.8|90418.2|90314.2|90419.3|90315.3|90414.8|90310.8|13
1639698360000|2021-12-16 23:46:00|90418|90314|90418|90314|90419.9|90315.9|90417.2|90313.2|14
1639698370000|2021-12-16 23:46:10|90417.6|90313.6|90415.6|90311.6|90418|90314|90409.7|90305.7|14
1639698380000|2021-12-16 23:46:20|90414.8|90310.8|90414.9|90310.9|90416|90312|90414.8|90310.8|15
1639698390000|2021-12-16 23:46:30|90414.5|90310.5|90416.3|90312.3|90417|90313|90410.6|90306.6|16
1639698400000|2021-12-16 23:46:40|90415.8|90311.8|90405.8|90301.8|90415.8|90311.8|90403|90299|23
1639698410000|2021-12-16 23:46:50|90404.7|90300.7|90412.2|90308.2|90412.2|90308.2|90404.7|90300.7|3
1639698420000|2021-12-16 23:47:00|90411.5|90307.5|90407.7|90303.7|90412.6|90308.6|90405.9|90301.9|11
1639698430000|2021-12-16 23:47:10|90407.8|90303.8|90410.5|90306.5|90410.5|90306.5|90407.5|90303.5|14
1639698440000|2021-12-16 23:47:20|90410.3|90306.3|90404.3|90300.3|90410.3|90306.3|90395.3|90291.3|22
1639698450000|2021-12-16 23:47:30|90390.2|90286.2|90400.2|90296.2|90400.2|90296.2|90390.2|90286.2|8
1639698460000|2021-12-16 23:47:40|90398.4|90294.4|90394.8|90290.8|90400.1|90296.1|90393.7|90289.7|14
1639698470000|2021-12-16 23:47:50|90394.7|90290.7|90403.2|90299.2|90403.2|90299.2|90394.7|90290.7|15
1639698480000|2021-12-16 23:48:00|90402.9|90298.9|90403.2|90299.2|90403.6|90299.6|90402.5|90298.5|17
1639698490000|2021-12-16 23:48:10|90402.9|90298.9|90396.6|90292.6|90403.7|90299.7|90396.6|90292.6|12
1639698500000|2021-12-16 23:48:20|90396.9|90292.9|90400.5|90296.5|90404.6|90300.6|90393.5|90289.5|11
1639698510000|2021-12-16 23:48:30|90400.1|90296.1|90400.8|90296.8|90400.8|90296.8|90396.8|90292.8|14
1639698520000|2021-12-16 23:48:40|90399.3|90295.3|90404.5|90300.5|90404.6|90300.6|90397.9|90293.9|22
1639698530000|2021-12-16 23:48:50|90404.6|90300.6|90403.6|90299.6|90404.6|90300.6|90403.5|90299.5|17
1639698540000|2021-12-16 23:49:00|90392.2|90289.3|90400.9|90296.9|90401.3|90297.3|90392.2|90289.3|8
1639698550000|2021-12-16 23:49:10|90401.2|90297.2|90403.9|90299.9|90404.1|90300.1|90401|90297|13
1639698560000|2021-12-16 23:49:20|90404|90300|90403.6|90299.6|90404.3|90300.3|90403.6|90299.6|13
1639698570000|2021-12-16 23:49:30|90397.7|90293.7|90401.3|90297.3|90401.8|90297.8|90397.7|90293.7|14
1639698580000|2021-12-16 23:49:40|90400.9|90296.9|90400.7|90296.7|90401.4|90297.4|90400.7|90296.7|3
1639698590000|2021-12-16 23:49:50|90401.3|90297.3|90407.1|90304.5|90409.2|90305.2|90397.2|90293.2|19
1639698600000|2021-12-16 23:50:00|90408|90304|90406.4|90302.4|90408.8|90307.4|90404.8|90302.4|20
1639698610000|2021-12-16 23:50:10|90406.5|90302.5|90401.3|90297.3|90406.5|90302.5|90399|90295|18
1639698620000|2021-12-16 23:50:20|90400.9|90296.9|90400.2|90296.2|90402.1|90298.1|90398.9|90294.9|12
1639698630000|2021-12-16 23:50:30|90400|90296|90401.7|90297.7|90401.7|90297.7|90400|90296|4
1639698640000|2021-12-16 23:50:40|90402.4|90298.4|90399|90295|90405|90301|90396.8|90292.8|5
1639698650000|2021-12-16 23:50:50|90399.9|90298|90402.5|90298.5|90402.6|90298.6|90399.9|90297.4|7
1639698660000|2021-12-16 23:51:00|90404.9|90300.9|90401.7|90297.7|90404.9|90301|90398.3|90294.3|9
1639698670000|2021-12-16 23:51:10|90402.2|90298.2|90402.4|90298.4|90402.6|90298.9|90400.8|90297.7|8
1639698680000|2021-12-16 23:51:20|90401.8|90297.8|90404.6|90300.6|90404.9|90301.5|90401.8|90297.8|12
1639698690000|2021-12-16 23:51:30|90404.7|90300.7|90401.3|90297.3|90404.8|90300.9|90396.7|90294.1|8
1639698700000|2021-12-16 23:51:40|90400.8|90298.1|90402|90298|90402.3|90299.1|90399.5|90297|13
1639698710000|2021-12-16 23:51:50|90401.8|90297.8|90402.5|90298.5|90404.4|90300.4|90396.3|90292.3|12
1639698720000|2021-12-16 23:52:00|90401|90297|90404.7|90300.7|90405.2|90301.2|90401|90297|12
1639698730000|2021-12-16 23:52:10|90404.6|90300.6|90400.7|90296.7|90404.8|90300.8|90397.5|90294.3|7
1639698740000|2021-12-16 23:52:20|90401.2|90297.2|90404.4|90300.4|90404.4|90300.4|90401.2|90297.2|13
1639698750000|2021-12-16 23:52:30|90404.6|90300.6|90401.2|90297.2|90404.8|90300.8|90392.5|90288.5|6
1639698760000|2021-12-16 23:52:40|90402.4|90298.4|90402.6|90298.6|90402.6|90299|90400.8|90297.2|8
1639698770000|2021-12-16 23:52:50|90402.4|90298.4|90403.5|90299.5|90404.9|90300.9|90396.8|90293.4|11
1639698780000|2021-12-16 23:53:00|90403|90299|90401.1|90297.1|90403|90299|90400.9|90296.9|10
1639698790000|2021-12-16 23:53:10|90402.9|90299.9|90399.8|90295.8|90403.6|90299.9|90397.9|90293.9|7
1639698800000|2021-12-16 23:53:20|90400.4|90296.4|90401.5|90297.5|90402|90298|90400.4|90296.4|8
1639698810000|2021-12-16 23:53:30|90397.2|90293.2|90403.9|90299.9|90403.9|90300.5|90397.2|90293.2|8
1639698820000|2021-12-16 23:53:40|90404.4|90300.4|90400.3|90296.3|90404.4|90300.4|90393.3|90289.3|7
1639698830000|2021-12-16 23:53:50|90401.1|90298.9|90402.2|90298.2|90402.2|90298.9|90401|90297|9
1639698840000|2021-12-16 23:54:00|90404.1|90300.1|90399.8|90295.8|90404.2|90300.7|90397.7|90294.1|11
1639698850000|2021-12-16 23:54:10|90400|90296|90401.4|90297.4|90402.2|90298.5|90399.6|90295.6|8
1639698860000|2021-12-16 23:54:20|90402.1|90298.4|90397.6|90293.6|90403.6|90299.6|90395.3|90292.7|8
1639698870000|2021-12-16 23:54:30|90393.8|90289.8|90389.3|90285.3|90402.6|90300.7|90385.9|90281.9|16
1639698880000|2021-12-16 23:54:40|90393.5|90295.2|90393.9|90289.9|90396.9|90297.8|90388.6|90284.6|17
1639698890000|2021-12-16 23:54:50|90397.1|90293.1|90398.1|90294.1|90398.3|90294.3|90396.2|90292.2|8
1639698900000|2021-12-16 23:55:00|90397.9|90293.9|90396.8|90292.8|90398.5|90294.5|90393.8|90289.8|7
1639698910000|2021-12-16 23:55:10|90397.1|90293.1|90395.2|90291.2|90397.1|90293.1|90388.6|90284.6|5
1639698920000|2021-12-16 23:55:20|90397.5|90293.5|90398.4|90294.4|90398.4|90294.4|90392.6|90288.6|9
1639698930000|2021-12-16 23:55:30|90398.1|90294.1|90397.4|90293.4|90402.1|90300.8|90392.8|90288.8|7
1639698940000|2021-12-16 23:55:40|90398.9|90294.9|90399.6|90295.6|90399.6|90295.9|90397.7|90294.9|5
1639698950000|2021-12-16 23:55:50|90396.6|90292.6|90395.6|90291.6|90398.9|90294.9|90395.6|90291.6|16
1639698960000|2021-12-16 23:56:00|90397.5|90293.5|90400.4|90296.4|90400.6|90296.6|90395.4|90291.4|14
1639698970000|2021-12-16 23:56:10|90398.7|90298.1|90393.4|90299.5|90398.7|90299.5|90391.8|90287.8|25
1639698980000|2021-12-16 23:56:20|90399.6|90295.6|90399.3|90295.3|90399.6|90299.1|90393.9|90294.9|9
1639698990000|2021-12-16 23:56:30|90399.2|90295.2|90394|90290|90399.2|90295.5|90385.8|90286.8|14
1639699000000|2021-12-16 23:56:40|90393.8|90289.9|90393.6|90291.3|90394.5|90291.3|90392.1|90288.1|16
1639699010000|2021-12-16 23:56:50|90393.3|90291|90392.9|90288.9|90393.3|90291|90389.3|90286.4|12
1639699020000|2021-12-16 23:57:00|90392.4|90291.1|90390.8|90293.4|90396.3|90294.5|90389.7|90290.3|20
1639699030000|2021-12-16 23:57:10|90394.2|90290.2|90395|90291.3|90397.4|90293.5|90394.2|90290.2|9
1639699040000|2021-12-16 23:57:20|90396.2|90292.2|90397.1|90293.1|90397.1|90293.6|90393.6|90291.8|15
1639699050000|2021-12-16 23:57:30|90397.4|90293.4|90394.7|90290.7|90397.5|90294.2|90392|90288|16
1639699060000|2021-12-16 23:57:40|90395.3|90291.3|90395.2|90291.2|90395.4|90292|90389.6|90285.6|10
1639699070000|2021-12-16 23:57:50|90394.5|90290.5|90395.9|90291.9|90395.9|90293.1|90393.5|90289.6|8
1639699080000|2021-12-16 23:58:00|90397.8|90294.3|90393.2|90294.6|90400.9|90299.4|90392.3|90288.9|37
1639699090000|2021-12-16 23:58:10|90392.7|90297.6|90399.4|90295.4|90399.4|90298.2|90392.7|90293.4|11
1639699100000|2021-12-16 23:58:20|90398.7|90294.7|90401.1|90297.1|90401.3|90298.5|90396.9|90294.7|24
1639699110000|2021-12-16 23:58:30|90395.5|90291.5|90394.8|90290.8|90399.1|90296.2|90394.8|90290.8|9
1639699120000|2021-12-16 23:58:40|90392.8|90288.8|90398.5|90294.5|90398.5|90294.5|90392.1|90288.1|11
1639699130000|2021-12-16 23:58:50|90399|90295|90396.7|90292.7|90399|90295|90390.2|90286.2|9
1639699140000|2021-12-16 23:59:00|90396.6|90292.6|90401.6|90298.1|90401.6|90303|90393.8|90292.6|11
1639699150000|2021-12-16 23:59:10|90400.2|90297.4|90391.2|90287.2|90400.2|90301.6|90388.4|90284.4|12
1639699160000|2021-12-16 23:59:20|90394.1|90295.3|90396.9|90292.9|90397.9|90295.4|90391.8|90287.9|13
1639699170000|2021-12-16 23:59:30|90396.4|90292.4|90399.2|90296|90399.2|90296|90396.4|90292.4|5
1639699180000|2021-12-16 23:59:40|90398.3|90294.6|90404.3|90300.3|90404.3|90300.3|90394|90290|17
1639699190000|2021-12-16 23:59:50|90398|90305.4|90400.1|90298.8|90400.1|90305.4|90393.3|90289.7|14
1639699200000|2021-12-17 00:00:00|90401.1|90297.1|90390.1|90286.1|90401.1|90301.5|90387|90283|47
1639699210000|2021-12-17 00:00:10|90389.8|90286.5|90391.2|90287.2|90392.5|90295.3|90385.1|90286.1|25
1639699220000|2021-12-17 00:00:20|90389.2|90285.2|90389.4|90294.1|90392.8|90295.7|90387.3|90284.5|26
1639699230000|2021-12-17 00:00:30|90388|90294.5|90389|90298.6|90391.6|90298.6|90388|90292.3|27
1639699240000|2021-12-17 00:00:40|90390.2|90297.6|90385.6|90294.7|90391.1|90297.6|90385.2|90290.3|24
1639699250000|2021-12-17 00:00:50|90385.8|90293.3|90383.9|90292.9|90390.8|90295.3|90383.9|90290.8|32
1639699260000|2021-12-17 00:01:00|90386|90295.3|90387.5|90296.5|90390.1|90298|90382.4|90292.5|32
1639699270000|2021-12-17 00:01:10|90387.1|90296.8|90388.1|90294.3|90388.6|90297.5|90385.1|90293.8|28
1639699280000|2021-12-17 00:01:20|90387.2|90295.2|90383.6|90294.3|90389.5|90295.4|90383.6|90290.3|15
1639699290000|2021-12-17 00:01:30|90383.4|90294.1|90385.8|90294.1|90390.8|90296.1|90383.4|90289.7|19
1639699300000|2021-12-17 00:01:40|90390.7|90289.6|90390.3|90286.3|90390.7|90295.4|90379.5|90285.6|16
1639699310000|2021-12-17 00:01:50|90391.7|90287.7|90384.8|90295.8|90392|90297.1|90381.9|90287.7|23
1639699320000|2021-12-17 00:02:00|90384.5|90296.1|90385.1|90295.6|90387.3|90296.5|90383.5|90293.2|11
1639699330000|2021-12-17 00:02:10|90388.2|90293.2|90384.1|90292.4|90389.4|90296.3|90381.7|90291.7|26
1639699340000|2021-12-17 00:02:20|90383.6|90292|90391.1|90294.3|90398.4|90297.4|90383.5|90288.9|41
1639699350000|2021-12-17 00:02:30|90385.6|90296.2|90389.8|90304|90398.5|90304|90385.3|90294|32
1639699360000|2021-12-17 00:02:40|90389.5|90303.9|90392.7|90304.2|90395.7|90304.4|90389.1|90300.5|29
1639699370000|2021-12-17 00:02:50|90392.5|90304.3|90394.6|90310.4|90395.2|90313.1|90391.8|90301.9|34
1639699380000|2021-12-17 00:03:00|90391.5|90313.1|90394.3|90309.6|90397.7|90313.7|90390.1|90302.8|31
1639699390000|2021-12-17 00:03:10|90394.4|90309.5|90400.9|90321.1|90404.4|90321.3|90393.1|90309.1|35
1639699400000|2021-12-17 00:03:20|90401.1|90321.4|90405.7|90318.6|90407.7|90325.4|90398.1|90314.6|32
1639699410000|2021-12-17 00:03:30|90407.3|90316.8|90417.2|90332.2|90424.2|90336.6|90404.4|90315.6|50
1639699420000|2021-12-17 00:03:40|90418.1|90331.3|90421.4|90328.6|90421.4|90334.1|90415.3|90328.6|15
1639699430000|2021-12-17 00:03:50|90415.2|90334|90416.6|90332.8|90418.4|90334|90415.2|90331.3|18
1639699440000|2021-12-17 00:04:00|90417.9|90331.9|90415|90334.4|90424.7|90335.8|90411.2|90326.1|37
1639699450000|2021-12-17 00:04:10|90415.6|90333.9|90414.7|90334.4|90421.2|90334.4|90414.7|90329.5|22
1639699460000|2021-12-17 00:04:20|90415.6|90332.7|90418|90334.5|90422.3|90335|90414.5|90328|20
1639699470000|2021-12-17 00:04:30|90418.7|90333.8|90421.4|90335.3|90423.3|90335.5|90417.1|90327.2|21
1639699480000|2021-12-17 00:04:40|90421.3|90336.5|90422.1|90338.7|90431.7|90344.4|90419.8|90336.5|28
1639699490000|2021-12-17 00:04:50|90420.1|90341.7|90421.7|90341.2|90426.6|90342.4|90418.6|90338.1|58
1639699500000|2021-12-17 00:05:00|90421.2|90341.1|90420.1|90334.5|90425.1|90342.5|90417.5|90328.7|43
1639699510000|2021-12-17 00:05:10|90420|90335|90420.9|90337.1|90422.1|90338.9|90418.5|90333.7|22
1639699520000|2021-12-17 00:05:20|90420.6|90337|90415.7|90333.5|90420.7|90337.7|90412.9|90325|25
1639699530000|2021-12-17 00:05:30|90415.5|90332.7|90416.4|90337|90419.1|90337|90414.8|90329.8|19
1639699540000|2021-12-17 00:05:40|90416.1|90336.7|90414.7|90334|90417.5|90336.7|90412.7|90328.9|15
1639699550000|2021-12-17 00:05:50|90415.1|90334.1|90413.9|90338.1|90422.5|90340|90412.9|90333.3|28
1639699560000|2021-12-17 00:06:00|90413.6|90336.8|90421.2|90338.3|90425.5|90338.9|90413.6|90330.7|21
1639699570000|2021-12-17 00:06:10|90419.9|90339.3|90416.5|90341|90422.4|90342.1|90413.6|90337.8|18
1639699580000|2021-12-17 00:06:20|90418.5|90339.9|90419.8|90338.8|90421.4|90341.3|90417.1|90337|19
1639699590000|2021-12-17 00:06:30|90419.2|90338.4|90417.1|90337.6|90423|90339.5|90417.1|90334.9|10
1639699600000|2021-12-17 00:06:40|90419.6|90336.4|90420.4|90338.8|90421.2|90342|90416|90336.4|32
1639699610000|2021-12-17 00:06:50|90418.9|90339.9|90417.1|90337.3|90421.8|90340.7|90415.2|90335.6|26
1639699620000|2021-12-17 00:07:00|90415.9|90339.4|90415.5|90338.2|90420.4|90341.6|90415|90332.1|26
1639699630000|2021-12-17 00:07:10|90421.7|90332.6|90416.7|90329.2|90421.7|90340.4|90414.8|90329.1|16
1639699640000|2021-12-17 00:07:20|90415.6|90331|90418.6|90330.8|90418.6|90333.5|90414.8|90330.7|15
1639699650000|2021-12-17 00:07:30|90415.8|90333.4|90412|90334|90418.2|90335.5|90410.7|90331.1|15
1639699660000|2021-12-17 00:07:40|90411|90335.2|90415.7|90333|90415.7|90335.5|90410.5|90332.8|18
1639699670000|2021-12-17 00:07:50|90412.6|90336.2|90416.1|90332.5|90416.3|90337.2|90410.9|90332.3|20
1639699680000|2021-12-17 00:08:00|90412.8|90335.3|90399|90349|90416.4|90349|90399|90329.2|20
1639699690000|2021-12-17 00:08:10|90416.2|90332.5|90414.5|90335.6|90417.6|90349.3|90399.3|90331.9|19
1639699700000|2021-12-17 00:08:20|90414.6|90335.7|90413.7|90333.2|90415.3|90336.8|90409.4|90330.3|13
1639699710000|2021-12-17 00:08:30|90413.1|90333.7|90412|90335.8|90413.7|90336.7|90411|90333.7|6
1639699720000|2021-12-17 00:08:40|90410.1|90337.5|90404.9|90323.1|90410.1|90337.5|90403.1|90320.4|39
1639699730000|2021-12-17 00:08:50|90405.8|90322.2|90404.3|90326.3|90410.8|90326.3|90403.2|90319.7|21
1639699740000|2021-12-17 00:09:00|90404.4|90330.5|90404.4|90327.4|90408.1|90331.3|90403.3|90325.6|17
1639699750000|2021-12-17 00:09:10|90406.2|90326.1|90404.1|90321.6|90406.2|90340.4|90389.8|90319.5|29
1639699760000|2021-12-17 00:09:20|90404.9|90320.9|90405.5|90322.9|90411.2|90325.2|90402.4|90318.8|13
1639699770000|2021-12-17 00:09:30|90404|90323.6|90403.9|90325.5|90407|90325.5|90401.7|90322.3|7
1639699780000|2021-12-17 00:09:40|90401.2|90328.6|90405.8|90325.9|90405.8|90329.2|90401.2|90325.9|15
1639699790000|2021-12-17 00:09:50|90404.2|90327.6|90402.3|90327.9|90407.3|90329|90400.3|90320.7|11
1639699800000|2021-12-17 00:10:00|90401.4|90328|90399.6|90322.7|90410.3|90328|90395.5|90317.1|27
1639699810000|2021-12-17 00:10:10|90398.7|90323.3|90401.8|90325.8|90402.6|90327.5|90397|90322.9|26
1639699820000|2021-12-17 00:10:20|90402.2|90326.1|90404.6|90326.4|90404.6|90328.8|90401.4|90326|19
1639699830000|2021-12-17 00:10:30|90405.3|90325.2|90405.3|90326.2|90406.8|90327.1|90404|90324.1|18
1639699840000|2021-12-17 00:10:40|90405.2|90326.6|90405.4|90326.4|90408.6|90327.6|90404.7|90323.6|15
1639699850000|2021-12-17 00:10:50|90401.6|90325.2|90401.6|90322.6|90409.2|90325.8|90398.2|90317.9|21
1639699860000|2021-12-17 00:11:00|90397.8|90326|90403.3|90322.6|90408.4|90326|90397.8|90316.9|11
1639699870000|2021-12-17 00:11:10|90396.5|90320.2|90403.7|90319.7|90404|90324.1|90396.5|90317.6|10
1639699880000|2021-12-17 00:11:20|90403|90319.6|90403.7|90322.7|90406.6|90324.2|90400.2|90319.6|14
1639699890000|2021-12-17 00:11:30|90400|90320.3|90400.9|90322.8|90404.4|90322.8|90400|90318.5|16
1639699900000|2021-12-17 00:11:40|90403.4|90320.3|90405.2|90320.3|90405.2|90324.3|90400.7|90320.3|7
1639699910000|2021-12-17 00:11:50|90400.4|90319.1|90401.9|90318|90404.8|90321.7|90400.4|90316.6|7
1639699920000|2021-12-17 00:12:00|90402.1|90319.5|90405.2|90332|90415.2|90333|90399.1|90319.5|33
1639699930000|2021-12-17 00:12:10|90406.3|90330.8|90407.7|90329.3|90411.5|90332.1|90406.3|90325.1|26
1639699940000|2021-12-17 00:12:20|90411.7|90325.6|90411.1|90323.1|90411.7|90325.6|90408.2|90323|10
1639699950000|2021-12-17 00:12:30|90410.1|90324.5|90412.2|90322.7|90416|90324.5|90410.1|90317.9|9
1639699960000|2021-12-17 00:12:40|90413.6|90321.1|90409.4|90329.2|90413.6|90331.6|90405.4|90320.8|13
1639699970000|2021-12-17 00:12:50|90407.2|90330.4|90404.1|90322.3|90409.7|90330.4|90402|90316.4|28
1639699980000|2021-12-17 00:13:00|90403|90322.7|90402.4|90322.4|90407.7|90324.5|90400.7|90319.4|21
1639699990000|2021-12-17 00:13:10|90400.9|90323.8|90404.3|90322.5|90405.5|90324.1|90400.9|90320.8|18
1639700000000|2021-12-17 00:13:20|90404.4|90322.6|90401|90327.8|90407.1|90327.8|90401|90318.2|21
1639700010000|2021-12-17 00:13:30|90407.1|90321.7|90406.6|90324.8|90408.1|90326.6|90402.1|90321.7|18
1639700020000|2021-12-17 00:13:40|90405.4|90326.6|90400.8|90329.5|90408.6|90329.5|90400.8|90320.9|15
1639700030000|2021-12-17 00:13:50|90405.6|90324.3|90415|90321.4|90415|90328.4|90402.4|90320.7|18
1639700040000|2021-12-17 00:14:00|90412.9|90323.5|90408.9|90323.9|90413.6|90324.7|90408.9|90322.3|33
1639700050000|2021-12-17 00:14:10|90410.7|90322.4|90411.9|90321.5|90413|90323.1|90409.6|90319.6|17
1639700060000|2021-12-17 00:14:20|90408.6|90325.9|90407.1|90323.9|90410.9|90326.3|90407.1|90323.5|11
1639700070000|2021-12-17 00:14:30|90404.6|90326.3|90408|90326|90413.5|90328.6|90404|90320.7|16
1639700080000|2021-12-17 00:14:40|90408.2|90325.9|90404.7|90327.6|90408.8|90328.8|90403.7|90325.2|21
1639700090000|2021-12-17 00:14:50|90404.9|90326.6|90398.8|90325.1|90411.1|90329|90398.8|90313.6|30
1639700100000|2021-12-17 00:15:00|90400|90324|90384.5|90306.8|90405.4|90336.8|90382.2|90296.7|47
1639700110000|2021-12-17 00:15:10|90382.9|90307.7|90384.6|90303.2|90389.8|90308|90382.9|90300.6|28
1639700120000|2021-12-17 00:15:20|90384.1|90304.4|90387.7|90309.6|90395.4|90314.3|90384.1|90304.4|28
1639700130000|2021-12-17 00:15:30|90388.1|90309.4|90390.3|90302.5|90400.2|90311.3|90385.4|90299.2|24
1639700140000|2021-12-17 00:15:40|90388.9|90304.4|90394.9|90302.8|90396.8|90305.3|90387.2|90299.3|20
1639700150000|2021-12-17 00:15:50|90393.6|90304|90387.7|90310.3|90393.8|90310.3|90387.7|90304|18
1639700160000|2021-12-17 00:16:00|90388.4|90309.7|90384.9|90305.5|90391|90309.7|90384.3|90304.5|24
1639700170000|2021-12-17 00:16:10|90386.2|90304.3|90389.6|90304.5|90394.9|90306.4|90386.1|90299.4|22
1639700180000|2021-12-17 00:16:20|90390.1|90304.1|90385.7|90304.5|90392.5|90307.8|90385.7|90301.8|15
1639700190000|2021-12-17 00:16:30|90384.8|90305.8|90396.2|90299.9|90396.5|90306.4|90384.6|90299|19
1639700200000|2021-12-17 00:16:40|90394.1|90302.1|90397.5|90299.8|90398.3|90303|90393.2|90299.8|19
1639700210000|2021-12-17 00:16:50|90397.1|90299.9|90388.8|90301.5|90397.1|90303.6|90385.3|90299|22
1639700220000|2021-12-17 00:17:00|90386|90305.7|90389.5|90303|90390.4|90307.3|90384.9|90302.7|20
1639700230000|2021-12-17 00:17:10|90388.3|90303.9|90385.6|90304.3|90388.7|90307.3|90384.5|90303.9|17
1639700240000|2021-12-17 00:17:20|90386|90304.8|90386.3|90306.1|90390.9|90306.1|90385.2|90301.1|18
1639700250000|2021-12-17 00:17:30|90385.6|90306.4|90386.1|90304|90390.1|90306.4|90385.6|90302.5|14
1639700260000|2021-12-17 00:17:40|90388|90302.8|90386.1|90305.7|90389.3|90307.8|90383.5|90302.8|11
1639700270000|2021-12-17 00:17:50|90388.6|90303|90385.4|90304|90391.9|90304|90385.3|90300.1|8
1639700280000|2021-12-17 00:18:00|90386.7|90304.9|90383.1|90308.4|90386.7|90308.4|90382.1|90302.9|15
1639700290000|2021-12-17 00:18:10|90384.1|90304.9|90384.2|90306|90385.7|90308|90382.5|90304.9|15
1639700300000|2021-12-17 00:18:20|90383.6|90307.4|90384.1|90302.5|90386.1|90307.4|90382.9|90302.5|16
1639700310000|2021-12-17 00:18:30|90382.9|90304.8|90390.3|90305.3|90392.1|90307.3|90382.9|90302.8|15
1639700320000|2021-12-17 00:18:40|90386.8|90309.5|90390.1|90311.2|90393.1|90311.4|90385.9|90306.8|19
1639700330000|2021-12-17 00:18:50|90389.4|90311.9|90390.1|90311.5|90397.3|90311.9|90389.4|90305.4|11
1639700340000|2021-12-17 00:19:00|90390.5|90311.3|90386.1|90305.8|90391.5|90311.3|90386.1|90303.8|25
1639700350000|2021-12-17 00:19:10|90386.2|90306|90389.9|90302.8|90389.9|90306|90386.2|90302.8|11
1639700360000|2021-12-17 00:19:20|90386.8|90305.8|90388.3|90301.4|90392.4|90306.2|90386.3|90301.4|9
1639700370000|2021-12-17 00:19:30|90389.7|90301.1|90386.5|90305.6|90392.4|90305.6|90386.5|90300|5
1639700380000|2021-12-17 00:19:40|90382.9|90303.1|90388.7|90305.3|90393.4|90306.3|90382.9|90300.5|11
1639700390000|2021-12-17 00:19:50|90386.3|90308.2|90384.2|90304.7|90391.7|90308.2|90384.2|90302.9|8
1639700400000|2021-12-17 00:20:00|90388.7|90302.4|90380.3|90309.9|90391.3|90320.1|90369.8|90301.4|18
1639700410000|2021-12-17 00:20:10|90390.3|90301.6|90392.7|90298.6|90392.7|90301.6|90389.5|90298.6|5
1639700420000|2021-12-17 00:20:20|90388|90302.7|90387|90299.8|90392.3|90304|90384.9|90299.1|10
1639700430000|2021-12-17 00:20:30|90386.8|90299.7|90387.5|90303.5|90389.1|90306.3|90384.6|90299|17
1639700440000|2021-12-17 00:20:40|90390.3|90301.1|90385.8|90300.8|90390.4|90305.2|90383.6|90300.6|6
1639700450000|2021-12-17 00:20:50|90385.5|90301.9|90382.2|90305.4|90398.1|90305.7|90382.2|90294|10
1639700460000|2021-12-17 00:21:00|90388.3|90301.2|90384.9|90302.6|90388.3|90305.6|90384.3|90299.1|14
1639700470000|2021-12-17 00:21:10|90389.2|90299.6|90393.2|90312.3|90401.5|90312.3|90384.7|90299|20
1639700480000|2021-12-17 00:21:20|90391.6|90305.3|90393.3|90308.1|90398.9|90312.4|90390.3|90301|27
1639700490000|2021-12-17 00:21:30|90393.5|90308|90394.4|90311|90396.4|90312.4|90392.5|90308|15
1639700500000|2021-12-17 00:21:40|90396.2|90310.4|90397.1|90311|90397.1|90312.4|90393.4|90309.1|12
1639700510000|2021-12-17 00:21:50|90395.5|90312.2|90398.1|90310.3|90398.4|90314.7|90389.6|90306.4|15
1639700520000|2021-12-17 00:22:00|90392.9|90314.4|90397.8|90310.8|90398.3|90314.4|90392.9|90310.3|11
1639700530000|2021-12-17 00:22:10|90394|90314|90398.7|90311.1|90398.7|90314|90394|90311.1|9
1639700540000|2021-12-17 00:22:20|90396.4|90307.5|90400.4|90312.4|90401.6|90313|90394.9|90307.5|11
1639700550000|2021-12-17 00:22:30|90399.6|90313.1|90383.6|90333.6|90404.1|90333.6|90383.6|90307.8|12
1639700560000|2021-12-17 00:22:40|90383.9|90333.9|90400.8|90319.7|90403.7|90333.9|90383.9|90315.3|20
1639700570000|2021-12-17 00:22:50|90400.7|90319.5|90406.2|90316.7|90412.5|90319.5|90400.7|90310.2|12
1639700580000|2021-12-17 00:23:00|90406.1|90316.6|90400.5|90322.5|90409.6|90322.5|90400.5|90314|11
1639700590000|2021-12-17 00:23:10|90404.8|90318.8|90402.4|90317.7|90407.9|90320|90402.1|90316|10
1639700600000|2021-12-17 00:23:20|90401.5|90319|90400.6|90319.2|90404|90322.7|90397.3|90318.1|12
1639700610000|2021-12-17 00:23:30|90405|90319.5|90401.7|90315.9|90405|90319.9|90399.9|90315.9|16
1639700620000|2021-12-17 00:23:40|90400.7|90316.9|90403.1|90311.4|90403.1|90316.9|90399.4|90311.4|7
1639700630000|2021-12-17 00:23:50|90397.5|90318.4|90402.3|90314.8|90402.5|90319.1|90397.5|90314.8|13
1639700640000|2021-12-17 00:24:00|90401.5|90315.5|90400|90301.8|90405.8|90317.2|90390.1|90301.1|27
1639700650000|2021-12-17 00:24:10|90401.7|90301.5|90395|90309.6|90401.7|90314.3|90388.7|90301.5|16
1639700660000|2021-12-17 00:24:20|90396.3|90308.4|90396.9|90305.3|90399.3|90308.9|90395.8|90305.3|7
1639700670000|2021-12-17 00:24:30|90395.9|90306.4|90396.8|90305.9|90396.8|90310.7|90392.5|90305.9|6
1639700680000|2021-12-17 00:24:40|90398.1|90304.4|90402|90300|90402|90305.8|90396.4|90300|7
1639700690000|2021-12-17 00:24:50|90392.4|90310.3|90398.9|90303.3|90399.2|90311|90392|90302.4|12
1639700700000|2021-12-17 00:25:00|90399.4|90302.9|90389.9|90306.2|90399.4|90308.3|90388.2|90302.6|22
1639700710000|2021-12-17 00:25:10|90390.1|90305.6|90389.5|90303.5|90392.5|90307.1|90388.3|90299.8|14
1639700720000|2021-12-17 00:25:20|90389.7|90303.4|90393.5|90308.6|90393.5|90308.6|90388.1|90303.4|24
1639700730000|2021-12-17 00:25:30|90397.1|90305.5|90390.5|90312.7|90397.1|90312.9|90389.9|90305.5|13
1639700740000|2021-12-17 00:25:40|90393.9|90309.5|90394.6|90311.5|90399.5|90314.3|90390.9|90307.1|12
1639700750000|2021-12-17 00:25:50|90392.5|90313.1|90393.5|90311.4|90393.5|90313.5|90390.4|90311.2|9
1639700760000|2021-12-17 00:26:00|90393.9|90311.1|90390.1|90310|90397|90311.4|90389.9|90305.6|10
1639700770000|2021-12-17 00:26:10|90389.7|90310.5|90389.8|90309.7|90393.5|90311.1|90389.7|90307.1|8
1639700780000|2021-12-17 00:26:20|90389.9|90309.8|90393.6|90307.2|90393.6|90310.9|90389.9|90307.2|6
1639700790000|2021-12-17 00:26:30|90397.7|90308.3|90398.7|90301.6|90400.4|90308.7|90396.5|90301.5|7
1639700800000|2021-12-17 00:26:40|90399.6|90312.7|90391.6|90311.7|90399.6|90312.7|90390.7|90305.5|11
1639700810000|2021-12-17 00:26:50|90394.9|90309.3|90387.7|90313.8|90397.9|90313.8|90382.9|90300.8|25
1639700820000|2021-12-17 00:27:00|90387.4|90314|90407.3|90303.3|90407.3|90316|90387.4|90303.3|19
1639700830000|2021-12-17 00:27:10|90407.2|90303.2|90397.3|90311.6|90407.2|90315.4|90392.2|90303.2|18
1639700840000|2021-12-17 00:27:20|90394.6|90314.1|90402|90317.6|90404|90319|90394.6|90308.9|18
1639700850000|2021-12-17 00:27:30|90395.9|90322.6|90400.4|90319|90403.2|90322.6|90395.9|90316.1|16
1639700860000|2021-12-17 00:27:40|90399.9|90319.4|90406.7|90313.4|90409.6|90319.5|90399.9|90310.8|15
1639700870000|2021-12-17 00:27:50|90407.2|90312.7|90406.9|90315.9|90408.9|90316.6|90400.6|90312.7|15
1639700880000|2021-12-17 00:28:00|90413.5|90309.5|90403|90316.1|90413.5|90319.7|90399.9|90309.5|14
1639700890000|2021-12-17 00:28:10|90402|90316.7|90402.2|90316.5|90405.6|90320.3|90399.3|90314.8|9
1639700900000|2021-12-17 00:28:20|90399.2|90320.2|90402.7|90320|90404.5|90323.8|90399.2|90317.5|18
1639700910000|2021-12-17 00:28:30|90403.3|90319.9|90404.6|90321.2|90405.5|90322.6|90402.2|90319.1|15
1639700920000|2021-12-17 00:28:40|90406.2|90320.2|90406.7|90323.2|90408.9|90326|90403.6|90318.8|10
1639700930000|2021-12-17 00:28:50|90405.1|90324.3|90401.5|90321.1|90406.6|90324.4|90399.4|90317.5|25
1639700940000|2021-12-17 00:29:00|90401|90322.8|90403.2|90320.1|90404.4|90323.8|90399.7|90318.4|21
1639700950000|2021-12-17 00:29:10|90401.9|90320.9|90404.6|90316.9|90404.6|90322|90399.3|90316.9|13
1639700960000|2021-12-17 00:29:20|90400.5|90320.7|90406|90315.9|90406|90320.7|90400.5|90315.9|4
1639700970000|2021-12-17 00:29:30|90399.6|90322.9|90398.7|90318.1|90405.6|90322.9|90398.7|90316.5|14
1639700980000|2021-12-17 00:29:40|90402.3|90315.8|90406.5|90314.3|90406.6|90321.4|90398.1|90314.3|14
1639700990000|2021-12-17 00:29:50|90402.2|90321.3|90396.7|90312|90413.3|90331.5|90386.4|90303.5|55
1639701000000|2021-12-17 00:30:00|90398.2|90309.4|90398.7|90313.5|90402.8|90313.6|90394.5|90308.3|20
1639701010000|2021-12-17 00:30:10|90399.9|90311.5|90400.7|90311.9|90401.7|90313|90399.7|90309.7|18
1639701020000|2021-12-17 00:30:20|90400.5|90311.7|90394.2|90312.4|90400.5|90312.4|90394.2|90308.8|21
1639701030000|2021-12-17 00:30:30|90394.9|90312|90396.1|90313|90400.2|90313.7|90393.8|90308.8|13
1639701040000|2021-12-17 00:30:40|90397.5|90311.6|90406.4|90306.6|90406.9|90314.2|90395.4|90306.6|11
1639701050000|2021-12-17 00:30:50|90406|90306.9|90397.7|90312.6|90406|90315.1|90391.5|90306.9|9
1639701060000|2021-12-17 00:31:00|90395.4|90315|90396.1|90313|90397.4|90315|90395.4|90312.9|21
1639701070000|2021-12-17 00:31:10|90395.1|90314|90397.5|90311.8|90398.1|90314.3|90394|90310.4|9
1639701080000|2021-12-17 00:31:20|90396.9|90312.8|90400.3|90309.2|90407.1|90312.8|90396.9|90303.1|14
1639701090000|2021-12-17 00:31:30|90398.5|90310.8|90397.7|90314.2|90406|90316|90394.8|90302.2|20
1639701100000|2021-12-17 00:31:40|90396.7|90315|90397.8|90317|90398.8|90318.1|90395.1|90315|26
1639701110000|2021-12-17 00:31:50|90397.2|90316.8|90398.8|90315.3|90399|90317.8|90396|90315.3|21
1639701120000|2021-12-17 00:32:00|90398.3|90316.5|90397.4|90316.6|90398.8|90317.2|90395.3|90313|26
1639701130000|2021-12-17 00:32:10|90397.2|90316.2|90398.5|90315.5|90400.1|90316.2|90397.2|90313.1|15
1639701140000|2021-12-17 00:32:20|90398.9|90316.6|90398.9|90316.6|90401.9|90318.4|90395.1|90309.4|22
1639701150000|2021-12-17 00:32:30|90398.8|90313.7|90401.2|90315.3|90403.4|90317.4|90398.3|90311.9|6
1639701160000|2021-12-17 00:32:40|90400.8|90315.4|90399.8|90316.5|90400.8|90317.6|90393.6|90315.2|27
1639701170000|2021-12-17 00:32:50|90400.4|90316.3|90401.1|90316|90401.3|90318.7|90398.1|90315.7|17
1639701180000|2021-12-17 00:33:00|90401.5|90316.4|90400.9|90317.2|90402.9|90318.8|90399.9|90315.5|15
1639701190000|2021-12-17 00:33:10|90400.1|90318.3|90408|90315.9|90408.1|90319.6|90397.1|90312.3|11
1639701200000|2021-12-17 00:33:20|90405.1|90318.7|90404.1|90319.2|90405.1|90324|90399.7|90318.7|28
1639701210000|2021-12-17 00:33:30|90403.4|90319.3|90402|90316.9|90404.9|90320.7|90399.8|90316.9|24
1639701220000|2021-12-17 00:33:40|90402.1|90317.1|90401.6|90315.2|90402.1|90317.9|90398.5|90315.2|18
1639701230000|2021-12-17 00:33:50|90400.5|90316.5|90402.1|90316.2|90402.2|90318|90399.3|90314.8|15
1639701240000|2021-12-17 00:34:00|90401.7|90316.1|90398.9|90313.8|90404.7|90318.2|90398.3|90308.5|30
1639701250000|2021-12-17 00:34:10|90396.2|90316.3|90397.5|90312.1|90397.8|90317.1|90395|90312.1|19
1639701260000|2021-12-17 00:34:20|90395.3|90314.1|90397.4|90312.7|90397.6|90314.4|90395.3|90312.4|14
1639701270000|2021-12-17 00:34:30|90397.7|90313|90399.2|90312.4|90399.2|90318.2|90392.3|90312.4|18
1639701280000|2021-12-17 00:34:40|90398.5|90312.9|90394.4|90314.5|90398.5|90316.4|90394.4|90312.4|26
1639701290000|2021-12-17 00:34:50|90395.7|90313.2|90398.2|90309.7|90398.2|90313.2|90395.7|90309.7|4
1639701300000|2021-12-17 00:35:00|90398.9|90309.2|90397|90312.8|90398.9|90315.9|90394.5|90309.2|28
1639701310000|2021-12-17 00:35:10|90396.5|90313.3|90400.3|90309.8|90400.3|90315.7|90394.8|90309.8|24
1639701320000|2021-12-17 00:35:20|90399.6|90310.5|90400.3|90315.9|90400.6|90319.1|90394.6|90310.5|20
1639701330000|2021-12-17 00:35:30|90397.5|90319.2|90397.4|90311.2|90402|90319.7|90393.7|90311.2|37
1639701340000|2021-12-17 00:35:40|90399|90309.9|90397.1|90312.8|90399|90315.2|90394.9|90309.9|13
1639701350000|2021-12-17 00:35:50|90396|90312.7|90396.7|90311.6|90398.2|90314.6|90395.4|90311.2|15
1639701360000|2021-12-17 00:36:00|90395.4|90313.2|90400.2|90309|90400.2|90316.4|90393|90309|17
1639701370000|2021-12-17 00:36:10|90399.6|90310.2|90394.6|90313.3|90399.6|90315.3|90392.4|90310.2|9
1639701380000|2021-12-17 00:36:20|90394|90314.4|90395.8|90313.6|90397.2|90315.4|90394|90312.1|15
1639701390000|2021-12-17 00:36:30|90396.2|90313.7|90396.6|90313.2|90397.9|90314.4|90394.9|90311.6|13
1639701400000|2021-12-17 00:36:40|90396.5|90313.8|90396.7|90313.5|90398|90315.3|90395.2|90311.5|9
1639701410000|2021-12-17 00:36:50|90396.9|90313.3|90394.7|90309.3|90399.3|90314.4|90393.1|90295.7|20
1639701420000|2021-12-17 00:37:00|90395.1|90305.4|90396.6|90315.7|90398.7|90315.7|90393.5|90305.4|13
1639701430000|2021-12-17 00:37:10|90396.9|90315.6|90395.9|90314.9|90396.9|90317.6|90393.1|90314.6|13
1639701440000|2021-12-17 00:37:20|90395|90315.9|90398.6|90310.5|90398.6|90315.9|90395|90294.3|18
1639701450000|2021-12-17 00:37:30|90397.7|90312.6|90401.8|90325.4|90408.1|90326.3|90397.7|90306.3|21
1639701460000|2021-12-17 00:37:40|90402.7|90324.6|90403.8|90321.8|90407.4|90325.2|90402|90319.7|19
1639701470000|2021-12-17 00:37:50|90402.1|90323.6|90403.3|90322.4|90406.7|90323.6|90402.1|90318.3|15
1639701480000|2021-12-17 00:38:00|90404.1|90321.7|90403.2|90312.5|90406|90321.7|90402|90301.3|26
1639701490000|2021-12-17 00:38:10|90403.6|90313.7|90403|90320.1|90407|90322.7|90401.4|90298.1|23
1639701500000|2021-12-17 00:38:20|90403.5|90320.6|90404.6|90321.5|90408.7|90324.7|90403|90309.2|30
1639701510000|2021-12-17 00:38:30|90404.3|90323.2|90405|90322.2|90405.8|90323.2|90403.5|90319.8|22
1639701520000|2021-12-17 00:38:40|90406.1|90321.4|90405|90322.1|90407.4|90322.4|90405|90320.2|10
1639701530000|2021-12-17 00:38:50|90406.2|90321.4|90403.8|90322|90406.2|90325|90400|90320|23
1639701540000|2021-12-17 00:39:00|90403.7|90322.4|90401.5|90323.5|90404.5|90324.8|90399.7|90320|26
1639701550000|2021-12-17 00:39:10|90402.3|90322.6|90403.9|90321.2|90404.7|90322.6|90402.1|90317.4|12
1639701560000|2021-12-17 00:39:20|90405.6|90318.3|90403.1|90324|90407|90324.1|90402.4|90317.6|12
1639701570000|2021-12-17 00:39:30|90402.7|90324.6|90408.3|90323.9|90409.9|90324.6|90402.7|90319.7|26
1639701580000|2021-12-17 00:39:40|90410.8|90319.8|90409.6|90324.3|90410.8|90327|90406.9|90319.8|11
1639701590000|2021-12-17 00:39:50|90408.9|90324.9|90406.8|90325.3|90410.1|90328.3|90405.4|90324|9
1639701600000|2021-12-17 00:40:00|90408.2|90324.2|90402.6|90323.7|90408.5|90326.6|90401.4|90320.2|44
1639701610000|2021-12-17 00:40:10|90403.5|90323|90402.5|90322.8|90405.7|90323.8|90401.5|90319.7|14
1639701620000|2021-12-17 00:40:20|90405.5|90320.1|90405.6|90319.9|90405.6|90322|90403.2|90319.4|6
1639701630000|2021-12-17 00:40:30|90403.5|90322.2|90406.7|90321.5|90407.6|90324|90403|90320|19
1639701640000|2021-12-17 00:40:40|90404.1|90323.6|90405.4|90321.4|90409|90323.6|90404.1|90319.4|15
1639701650000|2021-12-17 00:40:50|90407.1|90320|90404|90321|90407.1|90321.2|90404|90319.3|20
1639701660000|2021-12-17 00:41:00|90401.6|90322.7|90405|90321.3|90407.1|90322.8|90401.1|90318.4|17
1639701670000|2021-12-17 00:41:10|90407.4|90318.9|90407.6|90317.8|90407.9|90320.9|90404.1|90317.5|8
1639701680000|2021-12-17 00:41:20|90407.8|90317.1|90402.9|90321.9|90407.8|90322.3|90400.9|90317.1|7
1639701690000|2021-12-17 00:41:30|90401.9|90322.6|90405.2|90319.4|90405.2|90322.6|90401.9|90319.4|9
1639701700000|2021-12-17 00:41:40|90405.8|90319.2|90406.1|90319.3|90407.8|90320.8|90404|90317.5|10
1639701710000|2021-12-17 00:41:50|90404.7|90320.3|90407.7|90317.9|90408|90320.3|90404.7|90317.5|7
1639701720000|2021-12-17 00:42:00|90408.3|90317.4|90405.2|90320.2|90408.8|90322.7|90402.3|90316.6|9
1639701730000|2021-12-17 00:42:10|90404.6|90320.7|90405.7|90319.7|90406.8|90322.6|90403.3|90319.5|16
1639701740000|2021-12-17 00:42:20|90402.3|90321.3|90407.3|90322.2|90407.3|90324.3|90402.3|90318.9|16
1639701750000|2021-12-17 00:42:30|90406.8|90322.5|90408.3|90323.3|90409.6|90324.6|90405.8|90320.9|9
1639701760000|2021-12-17 00:42:40|90409.9|90321.6|90408.1|90322.3|90409.9|90324.4|90406.7|90321.6|13
1639701770000|2021-12-17 00:42:50|90406.5|90324|90406.7|90327|90409.4|90327.9|90405.9|90323.9|23
1639701780000|2021-12-17 00:43:00|90406.1|90327.5|90407.6|90326.8|90411.5|90327.7|90406.1|90323.3|10
1639701790000|2021-12-17 00:43:10|90407|90327.3|90411.4|90329.5|90411.4|90329.5|90406.8|90323.1|16
1639701800000|2021-12-17 00:43:20|90411.3|90329.4|90414.9|90325.1|90414.9|90329.4|90411.3|90325.1|11
1639701810000|2021-12-17 00:43:30|90410.6|90329|90412.1|90328.3|90413.5|90329|90410.6|90326.5|12
1639701820000|2021-12-17 00:43:40|90411.2|90329.1|90416.2|90333.9|90419.1|90334.7|90411.2|90325.4|24
1639701830000|2021-12-17 00:43:50|90414.8|90335.3|90417.1|90332.8|90419.9|90335.3|90414.8|90329.2|8
1639701840000|2021-12-17 00:44:00|90415.5|90333.7|90416.3|90330.9|90417.5|90333.7|90415|90329.8|17
1639701850000|2021-12-17 00:44:10|90415.9|90332.6|90419|90331|90419|90333|90415.5|90330.9|8
1639701860000|2021-12-17 00:44:20|90419.4|90330.5|90418.8|90331.8|90420|90333.4|90417.6|90330.4|8
1639701870000|2021-12-17 00:44:30|90418.6|90332|90414.9|90329.2|90421.5|90332|90414.9|90325|5
1639701880000|2021-12-17 00:44:40|90418.7|90326.9|90423.5|90326.8|90423.7|90334.2|90414.4|90326.8|14
1639701890000|2021-12-17 00:44:50|90420.8|90329.8|90422|90327.9|90422|90330|90420.5|90327.9|7
1639701900000|2021-12-17 00:45:00|90417.2|90325.8|90413.9|90330.8|90419.1|90330.8|90413.9|90325.8|16
1639701910000|2021-12-17 00:45:10|90414.9|90329.9|90420.5|90322.9|90420.5|90330.2|90413.4|90322.9|13
1639701920000|2021-12-17 00:45:20|90420.8|90322.6|90415.9|90326|90421.2|90329|90412.9|90321.7|12
1639701930000|2021-12-17 00:45:30|90414.9|90327.1|90412.5|90327.4|90414.9|90329.3|90409.9|90325.9|8
1639701940000|2021-12-17 00:45:40|90413.1|90327.5|90412.2|90326.7|90413.1|90329|90410.8|90326.7|10
1639701950000|2021-12-17 00:45:50|90411.4|90326.3|90411.3|90326.2|90411.4|90330.4|90408.6|90326.2|9
1639701960000|2021-12-17 00:46:00|90411.4|90325.6|90418.8|90319.4|90418.8|90325.6|90411.4|90319.4|4
1639701970000|2021-12-17 00:46:10|90407.9|90331.4|90411.1|90325.7|90411.8|90331.4|90407.9|90325.7|5
1639701980000|2021-12-17 00:46:20|90409.6|90329.2|90416.2|90331.1|90416.2|90333.6|90409.6|90328.9|13
1639701990000|2021-12-17 00:46:30|90415.7|90331.7|90416.6|90328.9|90417.7|90331.7|90414.3|90326.7|10
1639702000000|2021-12-17 00:46:40|90417.9|90327.5|90418|90328.3|90418|90332.7|90414.7|90327.5|9
1639702010000|2021-12-17 00:46:50|90414.8|90332.8|90412.5|90331.7|90415.7|90333.3|90412.5|90328.9|5
1639702020000|2021-12-17 00:47:00|90415.1|90329.2|90413.6|90329.8|90415.1|90332.9|90412.9|90329.2|4
1639702030000|2021-12-17 00:47:10|90413|90332.6|90417.6|90328|90417.9|90332.6|90413|90326|9
1639702040000|2021-12-17 00:47:20|90413.3|90330.5|90416.3|90332.1|90418.4|90334.8|90410|90329|9
1639702050000|2021-12-17 00:47:30|90415.6|90332.8|90416.9|90329|90417.9|90334.6|90414.3|90329|7
1639702060000|2021-12-17 00:47:40|90417.8|90327.5|90417.3|90328.7|90417.8|90331.5|90416|90327.5|5
1639702070000|2021-12-17 00:47:50|90414.4|90334.1|90417.5|90328.1|90417.5|90334.1|90414.4|90328.1|8
1639702080000|2021-12-17 00:48:00|90416.9|90328.7|90418.4|90329.9|90421|90333.6|90415.1|90326.3|8
1639702090000|2021-12-17 00:48:10|90419.5|90328.2|90414.3|90334.8|90421.8|90336.2|90411.9|90324.5|9
1639702100000|2021-12-17 00:48:20|90417.4|90330.4|90420.9|90323.5|90420.9|90331.4|90416.9|90323.5|6
1639702110000|2021-12-17 00:48:30|90421.7|90323.6|90414.1|90328.8|90421.7|90332.6|90413.2|90323.6|12
1639702120000|2021-12-17 00:48:40|90415.9|90327|90413.5|90328.8|90417.8|90328.8|90412.7|90323|13
1639702130000|2021-12-17 00:48:50|90414.1|90327.6|90415.2|90326.5|90415.8|90327.6|90414.1|90325.2|6
1639702140000|2021-12-17 00:49:00|90412.5|90329.2|90412.6|90327|90414.4|90329.3|90411.5|90326.8|16
1639702150000|2021-12-17 00:49:10|90415.5|90325.2|90415.8|90333.3|90417.3|90333.3|90410.1|90323.5|19
1639702160000|2021-12-17 00:49:20|90416|90332.9|90417.5|90328.2|90419.8|90332.9|90416|90327.3|10
1639702170000|2021-12-17 00:49:30|90417.7|90328.7|90416.4|90332.4|90421.3|90332.5|90415.9|90325.5|9
1639702180000|2021-12-17 00:49:40|90415.8|90332.6|90415.8|90323.4|90417.3|90332.6|90414.7|90323.4|8
1639702190000|2021-12-17 00:49:50|90422.5|90323.2|90405|90330.1|90422.5|90330.1|90405|90323.2|5
1639702200000|2021-12-17 00:50:00|90414.9|90329.4|90413.5|90328.6|90414.9|90331|90412.7|90326.5|14
1639702210000|2021-12-17 00:50:10|90412.8|90329.3|90414.9|90326.3|90415.3|90329.7|90412.8|90325.4|13
1639702220000|2021-12-17 00:50:20|90412.6|90329|90410.7|90328.4|90414.9|90329|90410.6|90326.7|10
1639702230000|2021-12-17 00:50:30|90410.3|90329.3|90413.1|90325.3|90413.1|90329.3|90409.8|90325.3|8
1639702240000|2021-12-17 00:50:40|90412.5|90326|90415|90324.4|90415|90329.4|90410.4|90324.4|12
1639702250000|2021-12-17 00:50:50|90412|90328.3|90414|90326.1|90414|90328.4|90412|90326.1|9
1639702260000|2021-12-17 00:51:00|90415.1|90324.9|90413.9|90330.6|90415.1|90331.6|90411.6|90324.9|20
1639702270000|2021-12-17 00:51:10|90414.1|90330.2|90417.1|90330.2|90417.1|90334.3|90411.9|90329.6|17
1639702280000|2021-12-17 00:51:20|90417.9|90329.6|90419.7|90325.3|90419.7|90331.7|90415.7|90324.6|9
1639702290000|2021-12-17 00:51:30|90421|90323.9|90421.1|90324|90421.8|90324|90421|90323.8|5
1639702300000|2021-12-17 00:51:40|90418.7|90323.9|90421.6|90324|90421.6|90324.1|90415.8|90323.6|6
1639702310000|2021-12-17 00:51:50|90411.7|90335.8|90417.4|90329.4|90417.4|90335.8|90411.7|90329.1|4
1639702320000|2021-12-17 00:52:00|90416.2|90328.4|90414.2|90331.9|90416.2|90334.5|90411.4|90328.4|14
1639702330000|2021-12-17 00:52:10|90414.7|90331.2|90417.4|90333.4|90418.4|90335.2|90412.8|90328.4|23
1639702340000|2021-12-17 00:52:20|90416.8|90333.9|90421|90329.7|90421|90334.3|90416.6|90329.7|9
1639702350000|2021-12-17 00:52:30|90420.2|90330.2|90429.1|90337|90431|90339.4|90416.6|90327.8|29
1639702360000|2021-12-17 00:52:40|90421.4|90344.6|90427.3|90339.8|90428.4|90344.6|90421.4|90338.5|15
1639702370000|2021-12-17 00:52:50|90428.1|90338.5|90424.8|90339.9|90428.4|90339.9|90424.8|90336.8|7
1639702380000|2021-12-17 00:53:00|90425.1|90339.2|90423.7|90341.9|90426.3|90341.9|90423.6|90338.7|18
1639702390000|2021-12-17 00:53:10|90424.5|90341.2|90427|90336.4|90429.2|90341.2|90422.6|90332.2|20
1639702400000|2021-12-17 00:53:20|90427.9|90334.9|90421.3|90342.4|90429.2|90342.4|90421.3|90333|15
1639702410000|2021-12-17 00:53:30|90423|90343.2|90423.4|90338.3|90426.3|90343.8|90420.7|90335.9|19
1639702420000|2021-12-17 00:53:40|90423.3|90338.2|90419|90333|90425.3|90339|90418.8|90332.8|20
1639702430000|2021-12-17 00:53:50|90424.3|90327|90413.4|90333.6|90425.2|90337.8|90410.9|90326.5|44
1639702440000|2021-12-17 00:54:00|90414|90333.2|90425.9|90334.8|90429|90339|90412.8|90332.1|25
1639702450000|2021-12-17 00:54:10|90427.8|90333.7|90426.9|90339.1|90434|90342.7|90426.3|90333.7|39
1639702460000|2021-12-17 00:54:20|90427|90338.7|90433.1|90341.3|90433.7|90342.5|90426.6|90337|29
1639702470000|2021-12-17 00:54:30|90431.5|90342.3|90433.3|90335.2|90434|90342.3|90429.7|90335.2|25
1639702480000|2021-12-17 00:54:40|90433.2|90335.1|90430.7|90338.5|90433.2|90340.9|90425|90330.9|47
1639702490000|2021-12-17 00:54:50|90427|90338.1|90424.2|90339.8|90428.3|90341.8|90422.2|90336|40
1639702500000|2021-12-17 00:55:00|90422.9|90339.7|90429.6|90339.6|90434.3|90345.1|90419.9|90334.3|44
1639702510000|2021-12-17 00:55:10|90429.5|90338.9|90428|90347.5|90430.4|90347.5|90423.1|90338.5|26
1639702520000|2021-12-17 00:55:20|90428.3|90346.4|90429.7|90345.6|90430.5|90347.6|90428.3|90344.2|15
1639702530000|2021-12-17 00:55:30|90428.3|90346.2|90431.2|90343.9|90431.6|90346.2|90428.1|90343.9|13
1639702540000|2021-12-17 00:55:40|90431.9|90343.4|90431.8|90342.9|90437.7|90348.1|90431.1|90339.4|22
1639702550000|2021-12-17 00:55:50|90433.2|90342.3|90439.5|90344|90441.7|90354.1|90429.2|90341.3|25
1639702560000|2021-12-17 00:56:00|90439|90344.3|90434.7|90344.8|90439.2|90347.3|90433.6|90343.2|21
1639702570000|2021-12-17 00:56:10|90433.8|90345.1|90434.5|90346.5|90437.6|90352.9|90432.8|90343.5|18
1639702580000|2021-12-17 00:56:20|90435|90347.4|90437.6|90342|90439.9|90348.8|90431.4|90338.9|10
1639702590000|2021-12-17 00:56:30|90437.8|90339|90438.3|90345.2|90441.2|90352|90437.7|90339|5
1639702600000|2021-12-17 00:56:40|90438.6|90345.9|90437.2|90345|90438.6|90346.5|90436.2|90345|9
1639702610000|2021-12-17 00:56:50|90437.1|90346.1|90432.5|90347.9|90437.1|90354.3|90431.2|90346.1|18
1639702620000|2021-12-17 00:57:00|90432.1|90348.4|90434.3|90349.5|90436.2|90350|90431.2|90346.3|14
1639702630000|2021-12-17 00:57:10|90432.6|90348.7|90434.3|90343.9|90435|90349.2|90431.8|90343.9|10
1639702640000|2021-12-17 00:57:20|90433.6|90344.5|90426.4|90343.3|90436|90344.5|90426.4|90338.3|8
1639702650000|2021-12-17 00:57:30|90430.8|90338.2|90419.9|90338.2|90430.8|90338.9|90419.1|90330|25
1639702660000|2021-12-17 00:57:40|90420.9|90337.5|90422.4|90335.2|90423.7|90337.5|90420.9|90333.4|7
1639702670000|2021-12-17 00:57:50|90421.8|90335.7|90421.4|90334.9|90423|90337|90419.3|90334.4|12
1639702680000|2021-12-17 00:58:00|90427.7|90341.9|90425.6|90324.7|90434.5|90344|90419.3|90324.7|12
1639702690000|2021-12-17 00:58:10|90425.1|90331.1|90421.9|90329.6|90425.1|90332.3|90419.6|90328.1|12
1639702700000|2021-12-17 00:58:20|90420.9|90331.2|90425.4|90329.9|90427.2|90335.4|90416.5|90327.2|16
1639702710000|2021-12-17 00:58:30|90427.3|90327.9|90423.7|90337.2|90432.6|90341.9|90423.7|90327.9|19
1639702720000|2021-12-17 00:58:40|90423.6|90337.1|90424.8|90336.5|90428.9|90337.1|90423.6|90332|15
1639702730000|2021-12-17 00:58:50|90425.9|90335.1|90428.5|90340.4|90429.1|90343.3|90425.9|90334.6|7
1639702740000|2021-12-17 00:59:00|90428.1|90339.4|90425.1|90340.5|90428.3|90341.3|90424.1|90339.2|17
1639702750000|2021-12-17 00:59:10|90423.6|90339.6|90430.5|90341.1|90435.4|90348.4|90423.6|90338.9|23
1639702760000|2021-12-17 00:59:20|90423.2|90346.4|90426.2|90344.2|90429.7|90347.2|90422.3|90340.6|8
1639702770000|2021-12-17 00:59:30|90429.4|90341.5|90426|90343.5|90429.4|90344.6|90425.3|90341.3|13
1639702780000|2021-12-17 00:59:40|90427|90342.8|90424.4|90344.5|90431.1|90347.4|90424.4|90342.1|18
1639702790000|2021-12-17 00:59:50|90423.6|90345.3|90432.1|90334.6|90437.2|90345.3|90423.3|90333.2|20
1639702800000|2021-12-17 01:00:00|90431.9|90334.5|90421.9|90325.6|90432.1|90342.5|90417.2|90324.4|44
1639702810000|2021-12-17 01:00:10|90422.7|90324.7|90425.4|90332.5|90426.3|90336.3|90418|90324.5|25
1639702820000|2021-12-17 01:00:20|90424.3|90334|90422.8|90331.6|90425.8|90337.5|90422|90330.8|22
1639702830000|2021-12-17 01:00:30|90423.2|90331|90411.1|90333.3|90424|90333.3|90411.1|90329.5|19
1639702840000|2021-12-17 01:00:40|90411.2|90333.6|90412.4|90331.3|90414.3|90333.6|90411.2|90330.1|15
1639702850000|2021-12-17 01:00:50|90412.6|90331.9|90416.2|90326.3|90419.1|90335.3|90411.8|90324.4|26
1639702860000|2021-12-17 01:01:00|90416.5|90326.6|90396.2|90306.2|90416.5|90329.4|90396|90303.2|45
1639702870000|2021-12-17 01:01:10|90395.6|90307.1|90406|90316.3|90410.1|90317.3|90394.9|90306.5|27
1639702880000|2021-12-17 01:01:20|90405.5|90316.6|90409.7|90322.1|90412.8|90323.3|90403.4|90312.6|46
1639702890000|2021-12-17 01:01:30|90408.5|90322.5|90410.3|90323.3|90415.2|90326.2|90408.5|90318|36
1639702900000|2021-12-17 01:01:40|90414|90321.1|90412.4|90321.9|90415.1|90323|90410.2|90319.7|9
1639702910000|2021-12-17 01:01:50|90410.3|90323.3|90406|90324.7|90412.9|90324.7|90406|90321.3|11
1639702920000|2021-12-17 01:02:00|90404.7|90325.6|90406.2|90328.2|90413.4|90329.6|90404.3|90322.5|13
1639702930000|2021-12-17 01:02:10|90411.3|90324.9|90404.2|90327.8|90411.5|90328|90403.9|90322.6|23
1639702940000|2021-12-17 01:02:20|90405.3|90327.5|90406.2|90327.7|90411.2|90330.2|90403.4|90325.3|23
1639702950000|2021-12-17 01:02:30|90406.4|90328.6|90409.2|90330|90412.2|90330.9|90405.7|90328.3|37
1639702960000|2021-12-17 01:02:40|90410.5|90329.1|90410.8|90325.6|90417.9|90329.9|90410|90322.2|25
1639702970000|2021-12-17 01:02:50|90410.5|90330.4|90410.9|90326.9|90412.3|90330.4|90407.1|90326.9|13
1639702980000|2021-12-17 01:03:00|90409.3|90327.9|90411.3|90331.9|90412.9|90332.1|90408.2|90327.9|22
1639702990000|2021-12-17 01:03:10|90411.6|90331.6|90412|90331.1|90413.3|90332.8|90407.8|90329.9|17
1639703000000|2021-12-17 01:03:20|90422.8|90321.4|90409.4|90326.6|90423.5|90332.1|90405.2|90321.4|17
1639703010000|2021-12-17 01:03:30|90409.3|90326.8|90416.8|90329.5|90416.9|90331.7|90406.8|90326.7|15
1639703020000|2021-12-17 01:03:40|90416.2|90327.5|90411.1|90328.6|90416.2|90329.9|90408.3|90327.5|27
1639703030000|2021-12-17 01:03:50|90410.5|90329|90411.3|90330.3|90413.2|90331.4|90408.5|90328.5|20
1639703040000|2021-12-17 01:04:00|90411.5|90330.7|90416.5|90331.9|90416.8|90332.3|90409.3|90329.8|16
1639703050000|2021-12-17 01:04:10|90416.9|90329.9|90409.2|90333|90422.9|90334.6|90407.6|90328.6|18
1639703060000|2021-12-17 01:04:20|90409.3|90331.9|90420.3|90334.7|90422.9|90334.8|90409.3|90326.7|32
1639703070000|2021-12-17 01:04:30|90420.2|90332.7|90416.2|90337.2|90422.5|90337.8|90416.2|90331.3|21
1639703080000|2021-12-17 01:04:40|90417.7|90336.1|90419.5|90337|90420.8|90337.9|90417.7|90334.8|15
1639703090000|2021-12-17 01:04:50|90418.4|90337.2|90410.1|90333.5|90420.1|90347.6|90397.5|90323.4|21
1639703100000|2021-12-17 01:05:00|90409.7|90334.7|90411.6|90330.4|90413.1|90334.7|90409.1|90329.3|26
1639703110000|2021-12-17 01:05:10|90410.3|90331.5|90411.7|90334.1|90412.3|90334.1|90408.4|90329.1|20
1639703120000|2021-12-17 01:05:20|90411.8|90333.3|90414.2|90335.7|90417.1|90336.5|90411.8|90333.2|24
1639703130000|2021-12-17 01:05:30|90417.5|90333.4|90423|90341.9|90429.4|90344.3|90414.6|90333.4|28
1639703140000|2021-12-17 01:05:40|90422.5|90341.4|90422.8|90341.1|90423.7|90344.2|90419.8|90341.1|28
1639703150000|2021-12-17 01:05:50|90422.6|90342.2|90428.3|90345.4|90428.3|90346.9|90422.6|90340|20
1639703160000|2021-12-17 01:06:00|90428.5|90345.3|90432.1|90340.7|90432.1|90346.2|90426.7|90340.7|11
1639703170000|2021-12-17 01:06:10|90431|90341.9|90434.8|90347.7|90436.9|90348.2|90425.9|90341.4|18
1639703180000|2021-12-17 01:06:20|90433.5|90348.8|90436.7|90350.8|90441.7|90353|90427.5|90343.6|29
1639703190000|2021-12-17 01:06:30|90436.6|90350.7|90439.9|90349|90439.9|90351.9|90436.4|90349|22
1639703200000|2021-12-17 01:06:40|90437.6|90349.9|90437.8|90350.1|90439.7|90350.9|90435.6|90343.8|32
1639703210000|2021-12-17 01:06:50|90438.3|90350.2|90435.4|90352.8|90438.8|90352.8|90435.4|90349.5|15
1639703220000|2021-12-17 01:07:00|90435|90353.4|90435.1|90353.8|90440.3|90354.8|90431.6|90345.2|31
1639703230000|2021-12-17 01:07:10|90433.9|90354.7|90434.7|90351.6|90436.1|90355.6|90432.4|90351.6|17
1639703240000|2021-12-17 01:07:20|90434.2|90353|90434.8|90352.5|90438.4|90354.9|90433.6|90351.9|11
1639703250000|2021-12-17 01:07:30|90434|90353.6|90431.5|90349.5|90435.7|90353.6|90428.8|90348.5|18
1639703260000|2021-12-17 01:07:40|90430.9|90350|90438.2|90347.6|90440.4|90350.6|90429.7|90342.1|26
1639703270000|2021-12-17 01:07:50|90437.1|90349|90441.3|90354.6|90443.4|90357.9|90434.5|90346.8|19
1639703280000|2021-12-17 01:08:00|90442.8|90353.7|90441|90353.5|90442.8|90358.9|90433.6|90353.5|20
1639703290000|2021-12-17 01:08:10|90438.8|90355.1|90439|90357.2|90444.6|90358.9|90438.8|90353.6|12
1639703300000|2021-12-17 01:08:20|90439.1|90358.2|90447|90347.7|90447|90358.2|90439.1|90347.7|4
1639703310000|2021-12-17 01:08:30|90447.1|90347.8|90441.6|90357.1|90447.4|90359.1|90435.9|90347.8|12
1639703320000|2021-12-17 01:08:40|90441.5|90357.4|90437.4|90357.4|90442.2|90358.6|90436.1|90355.2|18
1639703330000|2021-12-17 01:08:50|90437.9|90356.4|90439.7|90354.9|90440.4|90358.5|90436.8|90354.9|12
1639703340000|2021-12-17 01:09:00|90440.4|90354.5|90441.7|90357.5|90441.7|90361.2|90437|90354.5|20
1639703350000|2021-12-17 01:09:10|90448.3|90353.5|90437.9|90356.6|90448.3|90359.8|90434.5|90353.5|15
1639703360000|2021-12-17 01:09:20|90438|90356.7|90443.9|90356.9|90443.9|90360.9|90435.3|90356.7|13
1639703370000|2021-12-17 01:09:30|90443.7|90357.4|90439.4|90357.6|90444.2|90359.9|90439.4|90357.1|13
1639703380000|2021-12-17 01:09:40|90438.9|90358.1|90437.9|90355.2|90440.4|90358.1|90436.4|90355.2|14
1639703390000|2021-12-17 01:09:50|90438.8|90354.7|90435|90358.4|90442.8|90361.7|90435|90354.7|23
1639703400000|2021-12-17 01:10:00|90435.4|90358|90435.6|90357.1|90439.5|90360.1|90434|90355.4|31
1639703410000|2021-12-17 01:10:10|90435.5|90357.2|90446.9|90355.1|90447.7|90362.3|90434.9|90355.1|24
1639703420000|2021-12-17 01:10:20|90448|90354.6|90445|90359.7|90448|90360.3|90442.6|90354.6|24
1639703430000|2021-12-17 01:10:30|90444.8|90359.1|90441.5|90362|90447.4|90362|90441.5|90357.7|15
1639703440000|2021-12-17 01:10:40|90442.2|90361.2|90436.1|90362.1|90451.6|90363.3|90436|90349.3|21
1639703450000|2021-12-17 01:10:50|90437|90361.2|90438.4|90356.9|90446.1|90361.2|90433.3|90351.7|27
1639703460000|2021-12-17 01:11:00|90437.3|90356.8|90434.2|90355.4|90437.3|90356.8|90433.2|90354.2|19
1639703470000|2021-12-17 01:11:10|90436.1|90354.1|90434.7|90355.3|90436.1|90355.5|90434|90354.1|13
1639703480000|2021-12-17 01:11:20|90434.1|90355.8|90435.6|90355.4|90437.5|90356.2|90432.8|90353.5|12
1639703490000|2021-12-17 01:11:30|90435.9|90354.7|90439.2|90349.5|90439.2|90356.8|90433.3|90349.5|17
1639703500000|2021-12-17 01:11:40|90436.2|90351.8|90436.7|90351.1|90438.3|90354.7|90432.1|90350.1|10
1639703510000|2021-12-17 01:11:50|90435.4|90352|90431.2|90353.2|90440.8|90356.7|90430.9|90350.8|16
1639703520000|2021-12-17 01:12:00|90431|90353.1|90433.2|90351.5|90435.3|90354.1|90429.1|90349.7|14
1639703530000|2021-12-17 01:12:10|90435.1|90349.7|90438.6|90351.8|90439.6|90354.2|90435.1|90349.7|6
1639703540000|2021-12-17 01:12:20|90437.1|90352.4|90436.9|90350.7|90437.1|90352.4|90434.3|90350.7|5
1639703550000|2021-12-17 01:12:30|90438.2|90351.3|90433.2|90353.2|90440.7|90354.9|90432.3|90350.1|13
1639703560000|2021-12-17 01:12:40|90434|90353.1|90425.5|90346.7|90438|90353.1|90425.4|90341.2|46
1639703570000|2021-12-17 01:12:50|90425.8|90344.2|90432.8|90348.2|90441.2|90352|90421.8|90338|46
1639703580000|2021-12-17 01:13:00|90431.2|90350.4|90433|90352.2|90434.3|90353.6|90424.3|90347.1|48
1639703590000|2021-12-17 01:13:10|90432.4|90351.3|90429.9|90346.6|90435.8|90352|90427.3|90341|50
1639703600000|2021-12-17 01:13:20|90429.5|90346|90434.3|90345.6|90434.5|90348.2|90424.5|90344.9|29
1639703610000|2021-12-17 01:13:30|90432.4|90346.3|90429.3|90349.3|90433.8|90349.3|90429.2|90344.3|22
1639703620000|2021-12-17 01:13:40|90429.2|90350.7|90428.8|90350.2|90434.8|90350.7|90428.8|90347.6|15
1639703630000|2021-12-17 01:13:50|90431.6|90348.4|90429.3|90347.8|90432.4|90349.8|90429.1|90347.6|12
1639703640000|2021-12-17 01:14:00|90426|90348.3|90430.3|90348.2|90430.4|90352.6|90424.8|90347.4|25
1639703650000|2021-12-17 01:14:10|90431.5|90347.4|90428.4|90348.9|90431.8|90351.2|90426|90347.4|18
1639703660000|2021-12-17 01:14:20|90426.8|90350.3|90428.9|90350.5|90431.4|90352.1|90426.8|90348.9|21
1639703670000|2021-12-17 01:14:30|90429|90350.6|90433.6|90344.2|90433.6|90354.5|90426.6|90344.2|18
1639703680000|2021-12-17 01:14:40|90432.7|90344.6|90429.3|90348.6|90432.7|90350.3|90427.1|90344.6|13
1639703690000|2021-12-17 01:14:50|90430.2|90347.7|90431.3|90351.1|90432.7|90353.4|90428.4|90347.7|15
1639703700000|2021-12-17 01:15:00|90430.8|90351.7|90423.9|90350.4|90430.8|90352.1|90423.9|90347|19
1639703710000|2021-12-17 01:15:10|90434|90342|90427.4|90339.7|90434|90352|90421.1|90339.4|33
1639703720000|2021-12-17 01:15:20|90424.1|90342.9|90423.4|90338.6|90427.1|90344.3|90419.1|90334.4|28
1639703730000|2021-12-17 01:15:30|90424.2|90338.2|90417.2|90334.9|90424.2|90343.4|90416.6|90333.1|24
1639703740000|2021-12-17 01:15:40|90415.3|90337.7|90416.5|90336.8|90420.5|90338|90415.2|90332.9|16
1639703750000|2021-12-17 01:15:50|90412.8|90341|90417.4|90340.2|90418.9|90342.5|90412.8|90339.3|18
1639703760000|2021-12-17 01:16:00|90416.4|90340.3|90416.4|90337.9|90417.6|90341.1|90415.3|90337.9|18
1639703770000|2021-12-17 01:16:10|90415.5|90338.7|90415.7|90338.1|90419.1|90340.4|90413.7|90336.1|8
1639703780000|2021-12-17 01:16:20|90417.2|90337.1|90420.8|90334.3|90423.1|90340.3|90414.4|90332.2|19
1639703790000|2021-12-17 01:16:30|90422.5|90333.1|90415|90338.3|90422.5|90340.5|90410.4|90332.6|24
1639703800000|2021-12-17 01:16:40|90413.3|90339.3|90418.9|90334.4|90420.5|90340|90412.3|90330.9|21
1639703810000|2021-12-17 01:16:50|90418.3|90335.1|90418.8|90336.8|90420.1|90338.7|90417.7|90333.6|19
1639703820000|2021-12-17 01:17:00|90420.3|90335.6|90416.8|90330.9|90420.3|90340.9|90413.7|90329.2|21
1639703830000|2021-12-17 01:17:10|90418.3|90329.8|90414.7|90335.7|90418.3|90339.2|90412.5|90329.8|32
1639703840000|2021-12-17 01:17:20|90413.2|90337.2|90412.6|90335.8|90417|90337.2|90412.6|90335|10
1639703850000|2021-12-17 01:17:30|90412.7|90335.9|90417.8|90335.7|90417.8|90338.5|90412.3|90335.1|17
1639703860000|2021-12-17 01:17:40|90418.8|90335.9|90419.4|90335.2|90419.4|90338.2|90417.1|90335.2|7
1639703870000|2021-12-17 01:17:50|90418.5|90336.4|90421.5|90333.7|90421.8|90339.5|90414.6|90333.7|12
1639703880000|2021-12-17 01:18:00|90421.1|90334.4|90421.2|90336|90422.9|90337.7|90418.7|90333.7|14
1639703890000|2021-12-17 01:18:10|90421.5|90335.4|90421.2|90337.6|90424.4|90338.8|90419.9|90333.6|8
1639703900000|2021-12-17 01:18:20|90420.7|90337.9|90413.2|90341.1|90421.4|90341.6|90413.2|90337.7|12
1639703910000|2021-12-17 01:18:30|90412.7|90341.5|90418.7|90337.3|90419.7|90341.8|90412.6|90337.2|9
1639703920000|2021-12-17 01:18:40|90420.2|90336.6|90416.9|90340.4|90420.2|90341.7|90414.2|90336.6|15
1639703930000|2021-12-17 01:18:50|90419|90340.9|90419.3|90339.5|90420.1|90343.1|90415|90339.3|14
1639703940000|2021-12-17 01:19:00|90418.8|90340.2|90417.5|90340.7|90419.6|90342.1|90415.9|90339.9|8
1639703950000|2021-12-17 01:19:10|90419.6|90339.4|90417.4|90340|90422.8|90342|90417.4|90338.2|11
1639703960000|2021-12-17 01:19:20|90417.5|90340.1|90435.1|90359.7|90442.9|90361.5|90415.9|90339.9|27
1639703970000|2021-12-17 01:19:30|90434.3|90361.6|90432.7|90360|90438.7|90361.9|90432.2|90359|35
1639703980000|2021-12-17 01:19:40|90434.6|90358.3|90437.2|90359.7|90443.8|90367.1|90432.9|90352.9|38
1639703990000|2021-12-17 01:19:50|90437|90361.3|90441.2|90359.4|90443|90362.7|90435.8|90354.7|26
1639704000000|2021-12-17 01:20:00|90439.2|90360.5|90445.4|90356.1|90447.1|90360.5|90438.9|90354.8|22
1639704010000|2021-12-17 01:20:10|90444.8|90356|90436.1|90351.5|90444.8|90369.5|90417.9|90350.3|37
1639704020000|2021-12-17 01:20:20|90434.8|90352.6|90428.9|90354.6|90436.5|90354.6|90428.9|90351|25
1639704030000|2021-12-17 01:20:30|90431.1|90352.9|90430.6|90353.8|90432|90356.3|90427.4|90352.9|21
1639704040000|2021-12-17 01:20:40|90430.2|90354.3|90432.8|90348.2|90434.6|90354.9|90429.7|90348.2|26
1639704050000|2021-12-17 01:20:50|90432.5|90348.9|90428.9|90352.9|90432.5|90364.4|90414.4|90348.9|24
1639704060000|2021-12-17 01:21:00|90429|90353|90429.9|90359.8|90440.8|90361.3|90429|90347.1|35
1639704070000|2021-12-17 01:21:10|90431.4|90358.6|90431.8|90360.4|90434.7|90370.5|90419.5|90356.4|23
1639704080000|2021-12-17 01:21:20|90431.2|90360.7|90433.9|90360.9|90437.8|90362.5|90431.2|90359.5|17
1639704090000|2021-12-17 01:21:30|90435.8|90359.7|90434.4|90358.5|90435.8|90359.9|90432.4|90357.8|14
1639704100000|2021-12-17 01:21:40|90432.5|90359.6|90431.1|90359.7|90436.2|90370.4|90420.3|90358.8|18
1639704110000|2021-12-17 01:21:50|90419.6|90369.6|90430.5|90358.4|90435.7|90369.6|90419.6|90354.4|19
1639704120000|2021-12-17 01:22:00|90429.8|90358.9|90428.1|90358.1|90437.8|90368.3|90418.1|90355.9|16
1639704130000|2021-12-17 01:22:10|90429.3|90357.4|90429.3|90357.3|90434.4|90367.5|90416.5|90353.5|30
1639704140000|2021-12-17 01:22:20|90431.8|90355.7|90436.7|90356.7|90436.9|90362.9|90429.5|90355.4|15
1639704150000|2021-12-17 01:22:30|90436|90357.7|90433|90357.9|90436|90359.3|90431.4|90355.8|20
1639704160000|2021-12-17 01:22:40|90432|90357.8|90430.7|90355.3|90432.6|90367.2|90416.8|90352.4|19
1639704170000|2021-12-17 01:22:50|90430.6|90355.6|90431.2|90357.7|90435.5|90360|90429.7|90355.1|22
1639704180000|2021-12-17 01:23:00|90428.9|90358.6|90430.2|90355.7|90431.9|90358.6|90427.5|90354.6|19
1639704190000|2021-12-17 01:23:10|90428.7|90356.4|90424.2|90349.9|90435.5|90361.5|90411.5|90342|21
1639704200000|2021-12-17 01:23:20|90432.5|90343.7|90430.7|90348|90434|90350|90428.9|90343.7|27
1639704210000|2021-12-17 01:23:30|90431.9|90347|90435.9|90351.9|90436.3|90356.7|90429.7|90346.5|23
1639704220000|2021-12-17 01:23:40|90433|90353.3|90431.1|90355.5|90434.8|90357|90428.2|90352.5|15
1639704230000|2021-12-17 01:23:50|90429.9|90356|90434.4|90358.7|90435.3|90358.8|90428.9|90353.7|23
1639704240000|2021-12-17 01:24:00|90434.3|90358.6|90434.3|90357.4|90435|90359.5|90430.3|90356.7|28
1639704250000|2021-12-17 01:24:10|90433.4|90357.9|90436.7|90360.4|90441|90360.4|90430.2|90355.2|27
1639704260000|2021-12-17 01:24:20|90437.7|90359.9|90440.1|90363.6|90441.4|90367.1|90434.7|90359.9|26
1639704270000|2021-12-17 01:24:30|90441.2|90364.3|90439.9|90361.1|90445.2|90366.3|90438.9|90360.2|25
1639704280000|2021-12-17 01:24:40|90439.6|90361.2|90438.6|90362.2|90440.1|90364.5|90436.3|90360.9|29
1639704290000|2021-12-17 01:24:50|90438.5|90362|90438.5|90364|90441.1|90366.3|90435.9|90362|20
1639704300000|2021-12-17 01:25:00|90437.5|90364.3|90438.3|90363.4|90440.2|90377.1|90426.9|90362.5|33
1639704310000|2021-12-17 01:25:10|90437.1|90364.2|90439.1|90364.4|90439.2|90375.4|90425.2|90363.5|22
1639704320000|2021-12-17 01:25:20|90439.5|90364.6|90432.5|90349.6|90439.5|90366.1|90430.7|90346.1|38
1639704330000|2021-12-17 01:25:30|90433.3|90352.1|90436|90363|90436|90374.5|90424.1|90351.9|26
1639704340000|2021-12-17 01:25:40|90435.3|90363.7|90434.6|90350.5|90438.4|90363.7|90426.3|90331.5|24
1639704350000|2021-12-17 01:25:50|90433.9|90348.3|90435.5|90351|90435.5|90353.5|90429.6|90348.3|20
1639704360000|2021-12-17 01:26:00|90434.5|90350.9|90437.1|90362.8|90437.9|90365.2|90431|90350.9|28
1639704370000|2021-12-17 01:26:10|90438|90361.6|90433.5|90350.1|90438.1|90363.5|90429.9|90345.1|20
1639704380000|2021-12-17 01:26:20|90432.7|90349.8|90435|90356.7|90435.7|90356.7|90432.1|90349.8|21
1639704390000|2021-12-17 01:26:30|90435.9|90363.9|90439.5|90361.8|90439.5|90364.4|90425.1|90334.4|21
1639704400000|2021-12-17 01:26:40|90440.4|90360.4|90437.9|90366.8|90441.1|90376.1|90426|90360.4|26
1639704410000|2021-12-17 01:26:50|90427.3|90377.3|90437.4|90353.9|90440|90377.3|90426.9|90347.1|18
1639704420000|2021-12-17 01:27:00|90437.9|90357.2|90441.3|90353.8|90445.2|90359.4|90436.9|90350.3|24
1639704430000|2021-12-17 01:27:10|90442.1|90354|90445.3|90364.5|90445.3|90364.5|90438.4|90353.8|19
1639704440000|2021-12-17 01:27:20|90444.7|90365.3|90444.1|90370|90444.7|90371.9|90441.5|90365.3|21
1639704450000|2021-12-17 01:27:30|90445.4|90368.6|90452.2|90369.2|90454.7|90385.3|90435.2|90354.2|41
1639704460000|2021-12-17 01:27:40|90451.9|90370.5|90439.6|90389.6|90454.9|90390.2|90439.5|90362.3|25
1639704470000|2021-12-17 01:27:50|90439.5|90389.5|90449.7|90357.2|90450|90389.5|90438.5|90356.5|23
1639704480000|2021-12-17 01:28:00|90446.6|90363.8|90450.3|90361.6|90453.1|90365|90446.2|90361.3|23
1639704490000|2021-12-17 01:28:10|90449|90364.8|90453.3|90368.1|90453.3|90371.5|90448.1|90362.3|13
1639704500000|2021-12-17 01:28:20|90453.2|90366.6|90449.3|90359.9|90454.5|90366.8|90445.3|90352.2|14
1639704510000|2021-12-17 01:28:30|90446.1|90363.1|90446.1|90374.8|90449.1|90375.1|90445|90360.5|16
1639704520000|2021-12-17 01:28:40|90447.6|90374.3|90445.6|90360.6|90449.1|90375.5|90441.6|90357.4|27
1639704530000|2021-12-17 01:28:50|90446.7|90357.6|90448.9|90370.4|90451|90370.4|90444.8|90353.6|19
1639704540000|2021-12-17 01:29:00|90448.8|90370.2|90451.7|90373.6|90452.3|90373.6|90442.5|90351.5|28
1639704550000|2021-12-17 01:29:10|90451.5|90373.7|90453.9|90372.2|90455.3|90375|90451.3|90370.5|24
1639704560000|2021-12-17 01:29:20|90455.3|90370.7|90451.2|90369|90455.3|90375|90444.6|90357.8|17
1639704570000|2021-12-17 01:29:30|90451|90368.1|90451|90380|90453.7|90380|90445.8|90363.4|30
1639704580000|2021-12-17 01:29:40|90450.7|90380.6|90457.8|90374.3|90460.2|90380.6|90450.7|90372.3|32
1639704590000|2021-12-17 01:29:50|90457.4|90374.5|90460.2|90375.5|90460.2|90378.3|90456.1|90374.5|15
1639704600000|2021-12-17 01:30:00|90458.2|90377.6|90441.7|90360|90458.2|90385.9|90434.6|90351.8|44
1639704610000|2021-12-17 01:30:10|90432.3|90382.3|90445.2|90373.5|90446.7|90383.7|90432.1|90368.9|19
1639704620000|2021-12-17 01:30:20|90445|90373.3|90440.8|90361.9|90448.7|90374.1|90440.3|90350.9|19
1639704630000|2021-12-17 01:30:30|90440.4|90361.2|90444.8|90373.6|90449.2|90374.6|90440.4|90358.2|12
1639704640000|2021-12-17 01:30:40|90445.8|90373|90439.5|90358.9|90447.6|90374.2|90437.9|90351.4|14
1639704650000|2021-12-17 01:30:50|90439.7|90355.9|90436.9|90347.5|90449.8|90375.4|90436.9|90347.5|15
1639704660000|2021-12-17 01:31:00|90447.4|90357.1|90451.9|90365.3|90454.3|90371.5|90443.7|90356.9|27
1639704670000|2021-12-17 01:31:10|90451.7|90363.1|90441.9|90391.9|90458.5|90393.6|90441.7|90363.1|32
1639704680000|2021-12-17 01:31:20|90441.4|90391.4|90453.7|90380.7|90455.8|90392.4|90441.3|90379.1|20
1639704690000|2021-12-17 01:31:30|90454.3|90380.4|90453.4|90375.6|90454.3|90382.1|90447.1|90361.8|16
1639704700000|2021-12-17 01:31:40|90452.5|90376|90454.7|90383.8|90460.6|90384.5|90452.3|90375.7|24
1639704710000|2021-12-17 01:31:50|90456|90382.5|90458.3|90372.1|90462.8|90384.3|90454.6|90365.1|32
1639704720000|2021-12-17 01:32:00|90457.9|90371.6|90458.3|90382.9|90462.3|90384.6|90456|90371.6|21
1639704730000|2021-12-17 01:32:10|90449.2|90356.9|90454.2|90372.7|90454.6|90372.7|90449.2|90356.9|14
1639704740000|2021-12-17 01:32:20|90453.3|90375.1|90459.2|90382.4|90461.7|90382.4|90453.3|90374.7|15
1639704750000|2021-12-17 01:32:30|90459|90382.2|90462.7|90379.6|90469.2|90385.2|90458.3|90379.5|37
1639704760000|2021-12-17 01:32:40|90461.5|90381|90462.3|90378.6|90464.4|90381.3|90459.8|90376.5|17
1639704770000|2021-12-17 01:32:50|90461|90377.4|90463.7|90380.9|90463.7|90384.9|90458.2|90375.4|20
1639704780000|2021-12-17 01:33:00|90465.2|90379.6|90458.6|90384|90465.3|90384|90457.9|90379.4|12
1639704790000|2021-12-17 01:33:10|90459.8|90382.9|90455.6|90373.8|90460.5|90383|90452|90365.8|23
1639704800000|2021-12-17 01:33:20|90456.6|90371.8|90455.9|90371.4|90458.8|90396.4|90446.4|90362.4|27
1639704810000|2021-12-17 01:33:30|90456.1|90373.4|90454.8|90361.9|90456.8|90378.9|90452.4|90361.9|18
1639704820000|2021-12-17 01:33:40|90455.9|90365.5|90457.2|90374.1|90457.2|90374.1|90454.1|90365.5|11
1639704830000|2021-12-17 01:33:50|90461.5|90382.3|90457.6|90387.1|90461.5|90387.1|90449|90350.4|27
1639704840000|2021-12-17 01:34:00|90457.8|90387.3|90461.8|90382.4|90464.4|90397|90447|90374.8|30
1639704850000|2021-12-17 01:34:10|90461.3|90382.7|90465.8|90380.1|90467.1|90383.3|90461|90377.4|26
1639704860000|2021-12-17 01:34:20|90465|90381|90460|90377|90466.1|90382.3|90453|90367.1|26
1639704870000|2021-12-17 01:34:30|90461.9|90377.3|90460.6|90375.6|90463.1|90380.8|90457.4|90372.8|33
1639704880000|2021-12-17 01:34:40|90461.7|90373.4|90461.7|90382.2|90463.6|90383.1|90459.5|90373.4|26
1639704890000|2021-12-17 01:34:50|90462.1|90382.6|90458.3|90383|90469.3|90384.2|90451.5|90366.9|22
1639704900000|2021-12-17 01:35:00|90457.9|90379.4|90458.9|90374|90462.5|90383.2|90457.9|90372.5|18
1639704910000|2021-12-17 01:35:10|90458.4|90372.5|90462.2|90381.3|90464.9|90382.1|90458.4|90371.7|21
1639704920000|2021-12-17 01:35:20|90462.9|90381|90470.7|90389.4|90473|90390.6|90462.8|90381|30
1639704930000|2021-12-17 01:35:30|90470.8|90389.5|90459.7|90370.1|90470.8|90389.5|90459.7|90370.1|36
1639704940000|2021-12-17 01:35:40|90457.5|90370.4|90458.1|90373.8|90458.1|90379|90452.7|90366|18
1639704950000|2021-12-17 01:35:50|90458.8|90373.3|90457.8|90372.8|90458.8|90376.5|90456.6|90370.2|5
1639704960000|2021-12-17 01:36:00|90456.5|90376.9|90463.3|90386|90464|90388.5|90451.4|90362.3|28
1639704970000|2021-12-17 01:36:10|90462.7|90386.5|90463.7|90387.3|90467|90388.1|90461.8|90382.6|16
1639704980000|2021-12-17 01:36:20|90463|90389.2|90462.8|90376.5|90464.1|90389.5|90455.5|90365.3|18
1639704990000|2021-12-17 01:36:30|90461.9|90376.4|90463.2|90387|90464.8|90390|90459.6|90376.4|21
1639705000000|2021-12-17 01:36:40|90462.6|90387.4|90461.2|90389.9|90463.9|90389.9|90451.8|90368.3|26
1639705010000|2021-12-17 01:36:50|90461.9|90389.1|90458|90387.5|90462.8|90389.1|90457.6|90382.1|28
1639705020000|2021-12-17 01:37:00|90458.2|90387.7|90454.7|90375.7|90461.6|90387.7|90453.5|90363.1|21
1639705030000|2021-12-17 01:37:10|90454.1|90376|90458.4|90384.4|90462.6|90385.5|90454|90375.8|17
1639705040000|2021-12-17 01:37:20|90458.7|90384.6|90453.7|90372|90459.2|90385.8|90451.8|90359.4|15
1639705050000|2021-12-17 01:37:30|90455.5|90375.8|90461.1|90379.7|90463.9|90384.2|90455.5|90375.7|32
1639705060000|2021-12-17 01:37:40|90459.7|90381.4|90466.3|90379.6|90466.6|90381.7|90459.2|90378.7|24
1639705070000|2021-12-17 01:37:50|90464.5|90381.4|90459.2|90379.3|90465|90381.4|90448.3|90356.4|24
1639705080000|2021-12-17 01:38:00|90458.9|90376.5|90459.2|90379.4|90460.1|90379.5|90456.8|90373.1|23
1639705090000|2021-12-17 01:38:10|90458.6|90378.6|90458.9|90377.4|90458.9|90378.6|90455.3|90365.8|14
1639705100000|2021-12-17 01:38:20|90460.2|90375.4|90461.9|90387.1|90461.9|90399.1|90449|90375.1|16
1639705110000|2021-12-17 01:38:30|90460.8|90387.8|90460.5|90370.7|90463|90387.8|90453.1|90355|23
1639705120000|2021-12-17 01:38:40|90460.2|90370.3|90470.7|90386|90470.7|90400.6|90449.5|90369.5|30
1639705130000|2021-12-17 01:38:50|90470.3|90386.2|90461.1|90389.5|90473.5|90391.5|90456.6|90368.1|36
1639705140000|2021-12-17 01:39:00|90460.6|90390|90460.6|90381.1|90465.9|90390|90455.4|90379|35
1639705150000|2021-12-17 01:39:10|90460.5|90381.6|90456.3|90374|90461.4|90381.7|90454.5|90368.2|21
1639705160000|2021-12-17 01:39:20|90457|90376.3|90455.2|90378.9|90457.8|90381.7|90454|90376.1|32
1639705170000|2021-12-17 01:39:30|90454.9|90378.6|90451.4|90378.7|90462.2|90390.3|90439.6|90355.7|25
1639705180000|2021-12-17 01:39:40|90449.3|90378.4|90450.4|90367.9|90458.1|90395.4|90444.8|90367.9|19
1639705190000|2021-12-17 01:39:50|90451.3|90370.5|90450.7|90373.6|90452.7|90375|90449|90368.8|29
1639705200000|2021-12-17 01:40:00|90450|90373.5|90449.3|90363.6|90457.7|90390.1|90440.1|90360.5|20
1639705210000|2021-12-17 01:40:10|90450.1|90367.9|90449.2|90372.4|90450.6|90373.6|90446.4|90367.9|18
1639705220000|2021-12-17 01:40:20|90448.1|90372|90448.2|90369.3|90460.4|90379.8|90447|90364.9|34
1639705230000|2021-12-17 01:40:30|90447.9|90365.5|90452.5|90376.7|90454.6|90378.1|90447.9|90365.5|32
1639705240000|2021-12-17 01:40:40|90451.7|90376.6|90453.7|90377|90457|90377.2|90451.7|90373.2|33
1639705250000|2021-12-17 01:40:50|90453.6|90377.2|90448.2|90365.4|90458.1|90382.7|90448.2|90365.4|14
1639705260000|2021-12-17 01:41:00|90451.4|90367.6|90452.4|90374.3|90453.2|90377|90450.3|90367.6|22
1639705270000|2021-12-17 01:41:10|90451.8|90374.2|90450.7|90368.8|90457.2|90394.5|90444.3|90358.6|27
1639705280000|2021-12-17 01:41:20|90450.8|90367.9|90454.7|90384.3|90454.7|90384.3|90449.9|90365|16
1639705290000|2021-12-17 01:41:30|90455.3|90383.9|90451.6|90364.2|90458.9|90384|90449.5|90363.2|14
1639705300000|2021-12-17 01:41:40|90451.1|90367.6|90454.2|90375.5|90455.7|90375.5|90449.8|90367.6|15
1639705310000|2021-12-17 01:41:50|90455.9|90371.3|90455.2|90384.1|90457.1|90395|90445|90371.3|18
1639705320000|2021-12-17 01:42:00|90455|90384.4|90444|90371.1|90455.9|90394.8|90442.7|90359.1|32
1639705330000|2021-12-17 01:42:10|90444.3|90369|90454|90382.2|90454|90392.6|90434.7|90369|26
1639705340000|2021-12-17 01:42:20|90456.4|90382.4|90454.3|90382|90456.4|90395.3|90442.8|90380.9|45
1639705350000|2021-12-17 01:42:30|90454.5|90382.1|90450.5|90371.2|90456.2|90382.7|90447.9|90365.7|31
1639705360000|2021-12-17 01:42:40|90449.6|90370.5|90449.9|90373.6|90451|90375.8|90448.8|90370.5|31
1639705370000|2021-12-17 01:42:50|90455.9|90369.1|90450.6|90366.2|90456|90373.4|90449.7|90365.1|31
1639705380000|2021-12-17 01:43:00|90450.5|90366.1|90450.4|90375.4|90451.1|90375.8|90448.3|90366|23
1639705390000|2021-12-17 01:43:10|90451.3|90374.9|90448.2|90365.4|90451.3|90374.9|90448.2|90365.4|28
1639705400000|2021-12-17 01:43:20|90446.8|90369.9|90454|90375.8|90454.1|90375.9|90446.6|90367.7|32
1639705410000|2021-12-17 01:43:30|90453.6|90376|90447.1|90371.7|90453.6|90378.7|90446.8|90364.1|22
1639705420000|2021-12-17 01:43:40|90447|90371.3|90450|90373|90451.2|90373.9|90447|90368.8|13
1639705430000|2021-12-17 01:43:50|90450.7|90373.8|90440|90390|90451.4|90391.7|90440|90364.9|36
1639705440000|2021-12-17 01:44:00|90440.1|90390.1|90452.6|90379.6|90452.6|90390.1|90439.5|90377.2|16
1639705450000|2021-12-17 01:44:10|90452.1|90380.7|90452.2|90378.3|90453.8|90381|90451.9|90378.3|21
1639705460000|2021-12-17 01:44:20|90451.7|90378.1|90449.4|90353.2|90453.2|90379|90446.1|90353.2|22
1639705470000|2021-12-17 01:44:30|90448.3|90351.5|90453.3|90380.3|90456.2|90389.8|90439.8|90351.5|19
1639705480000|2021-12-17 01:44:40|90452|90381.4|90452.2|90380.9|90454.5|90391.5|90441.5|90378.6|14
1639705490000|2021-12-17 01:44:50|90452.5|90380.5|90450.7|90371.9|90453.9|90380.5|90445.2|90360.9|25
1639705500000|2021-12-17 01:45:00|90442.3|90392.3|90450.4|90371.3|90461.5|90392.3|90442.3|90367.7|22
1639705510000|2021-12-17 01:45:10|90450.7|90373.4|90453.7|90375.3|90456.8|90375.3|90450.5|90369|16
1639705520000|2021-12-17 01:45:20|90453.1|90375.6|90453|90375.4|90454.8|90375.9|90452.8|90372.3|15
1639705530000|2021-12-17 01:45:30|90453.4|90373.2|90451.7|90369.5|90457.6|90382.9|90449.9|90366|25
1639705540000|2021-12-17 01:45:40|90453|90373.4|90455.5|90383.3|90456.4|90384.3|90451.7|90369.5|21
1639705550000|2021-12-17 01:45:50|90454.7|90384.1|90450.2|90364.7|90457.4|90394.5|90444.4|90358.9|16
1639705560000|2021-12-17 01:46:00|90451|90374.4|90455.2|90381.5|90455.2|90393.3|90443.3|90372.3|29
1639705570000|2021-12-17 01:46:10|90455.4|90381.3|90448.8|90366.7|90458.5|90382.7|90446.3|90352|16
1639705580000|2021-12-17 01:46:20|90449.9|90369.8|90453.7|90374.6|90454.8|90377.3|90449.9|90369.8|20
1639705590000|2021-12-17 01:46:30|90453.4|90376.6|90449.9|90365.3|90455.2|90376.9|90449.9|90365.3|24
1639705600000|2021-12-17 01:46:40|90450.7|90368.7|90453.2|90379.8|90454.5|90381.5|90450.3|90368.6|17
1639705610000|2021-12-17 01:46:50|90455.6|90376.9|90449.8|90357.3|90461.2|90378|90448.2|90356.3|20
1639705620000|2021-12-17 01:47:00|90450.1|90356|90445.2|90368.3|90455.6|90368.3|90442.5|90346.3|28
1639705630000|2021-12-17 01:47:10|90445|90367.8|90447.7|90362.6|90447.7|90367.8|90444.1|90362.1|10
1639705640000|2021-12-17 01:47:20|90446.2|90361.6|90445.4|90370.9|90452.4|90372.9|90444.2|90356.5|23
1639705650000|2021-12-17 01:47:30|90445.7|90370.6|90455|90369.2|90455.3|90375.6|90443.9|90367.9|28
1639705660000|2021-12-17 01:47:40|90453.4|90370.7|90445.8|90367.7|90453.4|90370.8|90442.7|90353.9|34
1639705670000|2021-12-17 01:47:50|90445.4|90366.8|90448|90367.9|90451.4|90368.5|90445.4|90364.5|14
1639705680000|2021-12-17 01:48:00|90447.9|90367.5|90446.5|90365.6|90450.7|90374.4|90444.6|90361.4|20
1639705690000|2021-12-17 01:48:10|90446.2|90366.9|90447.8|90367.6|90448.4|90369.9|90445.7|90366.5|13
1639705700000|2021-12-17 01:48:20|90447.2|90367|90449.3|90377|90452.3|90378|90447.1|90367|19
1639705710000|2021-12-17 01:48:30|90449.8|90376.4|90441.5|90347.9|90451.6|90377.4|90439.1|90343.2|20
1639705720000|2021-12-17 01:48:40|90449|90357.7|90452.2|90371.6|90453.1|90376.7|90446.6|90357.7|17
1639705730000|2021-12-17 01:48:50|90449.8|90373.5|90449.9|90372.6|90451.6|90374.6|90449.1|90371.9|27
1639705740000|2021-12-17 01:49:00|90448.8|90374|90446.3|90364.6|90452|90375.3|90445.8|90361.4|20
1639705750000|2021-12-17 01:49:10|90445.9|90364.4|90454.1|90373.3|90462.8|90373.3|90445.9|90363.6|9
1639705760000|2021-12-17 01:49:20|90456.4|90371.6|90446.3|90362|90457.9|90374.7|90444.9|90358.1|15
1639705770000|2021-12-17 01:49:30|90447.2|90367.4|90449.1|90368.3|90451.4|90370.9|90447.2|90367.1|12
1639705780000|2021-12-17 01:49:40|90448.3|90370.4|90446.3|90358.3|90453.5|90375|90444.8|90354.3|14
1639705790000|2021-12-17 01:49:50|90448.9|90362.4|90449|90371.5|90451.1|90372.2|90448.1|90360.6|15
1639705800000|2021-12-17 01:50:00|90449.2|90371.7|90448.4|90366.6|90451.1|90372.4|90446.4|90362.2|27
1639705810000|2021-12-17 01:50:10|90448.3|90366.5|90453.9|90380.5|90457.2|90380.5|90448.3|90366.5|21
1639705820000|2021-12-17 01:50:20|90454.1|90380.3|90454.8|90382|90458.4|90382.8|90447.7|90363.8|28
1639705830000|2021-12-17 01:50:30|90454.1|90382.9|90456.1|90377.4|90457.6|90382.9|90453|90377.3|25
1639705840000|2021-12-17 01:50:40|90455.9|90377.1|90453.2|90373|90455.9|90377.9|90449.5|90363.5|23
1639705850000|2021-12-17 01:50:50|90451.4|90371.5|90451.3|90373.3|90452.8|90374.8|90450|90368.6|13
1639705860000|2021-12-17 01:51:00|90451.1|90373.5|90455.3|90379.9|90455.8|90381.1|90451.1|90371.8|14
1639705870000|2021-12-17 01:51:10|90442.2|90348.1|90456.8|90385|90463.1|90385|90442.2|90348.1|33
1639705880000|2021-12-17 01:51:20|90458.8|90382.1|90458.8|90383.8|90458.8|90397.4|90446.7|90382.1|22
1639705890000|2021-12-17 01:51:30|90458.4|90384.6|90457.3|90373.4|90461.1|90385.9|90454.3|90367.8|24
1639705900000|2021-12-17 01:51:40|90457.7|90373.9|90460|90382.9|90460|90386.7|90455.5|90373.9|12
1639705910000|2021-12-17 01:51:50|90459.7|90383.3|90455.7|90375.5|90460.7|90385.1|90452.7|90369|18
1639705920000|2021-12-17 01:52:00|90456.4|90376.8|90458.9|90385.5|90459.2|90387.4|90455.9|90376.8|19
1639705930000|2021-12-17 01:52:10|90459.7|90383.4|90451.8|90375.8|90460.9|90388.4|90451.8|90362.8|29
1639705940000|2021-12-17 01:52:20|90452|90376.1|90453.5|90377.4|90453.5|90381.4|90451.6|90374.7|19
1639705950000|2021-12-17 01:52:30|90452.9|90377.3|90450.3|90374.2|90453|90379|90449.4|90374.2|24
1639705960000|2021-12-17 01:52:40|90450.4|90374.3|90447.7|90370.5|90451.1|90376.4|90445.1|90360.5|22
1639705970000|2021-12-17 01:52:50|90450.9|90376.3|90447.4|90359.9|90452.5|90376.5|90446.2|90356.2|24
1639705980000|2021-12-17 01:53:00|90442.9|90370.2|90443.7|90371.7|90445|90381.8|90431.2|90368.8|31
1639705990000|2021-12-17 01:53:10|90444.4|90370.7|90446.9|90369.1|90446.9|90372.4|90443.3|90369.1|21
1639706000000|2021-12-17 01:53:20|90445.8|90370.3|90444.6|90360.7|90445.8|90371.7|90439.3|90351|19
1639706010000|2021-12-17 01:53:30|90444.2|90363.3|90445.5|90373.1|90446.1|90373.4|90442.6|90358.9|16
1639706020000|2021-12-17 01:53:40|90446.3|90372|90449.9|90365.8|90452.1|90373.4|90437.5|90350.1|23
1639706030000|2021-12-17 01:53:50|90451.3|90364.9|90449.7|90367.1|90452.2|90368.1|90447.8|90363.8|17
1639706040000|2021-12-17 01:54:00|90448.9|90368.2|90446|90369.8|90449.8|90370.7|90445.1|90367.8|29
1639706050000|2021-12-17 01:54:10|90445.8|90370|90444.8|90361.5|90447|90370|90439.6|90352.1|16
1639706060000|2021-12-17 01:54:20|90445.2|90370.4|90446.8|90370.7|90447|90373|90444.1|90368.1|13
1639706070000|2021-12-17 01:54:30|90445.8|90371.5|90452.3|90372.9|90455.1|90373|90440.5|90349.9|28
1639706080000|2021-12-17 01:54:40|90452.4|90372.7|90453.5|90372|90456.2|90373.4|90451.9|90367.7|19
1639706090000|2021-12-17 01:54:50|90453.4|90371.9|90447.5|90365.3|90454.7|90371.9|90443.8|90358.5|20
1639706100000|2021-12-17 01:55:00|90448.6|90368|90457.9|90368.5|90457.9|90368.5|90448.3|90362.3|26
1639706110000|2021-12-17 01:55:10|90457|90370.4|90457.1|90377.8|90460.9|90377.8|90456.8|90368.5|10
1639706120000|2021-12-17 01:55:20|90457.2|90378|90451.2|90372.9|90457.5|90378.8|90446.1|90361.4|18
1639706130000|2021-12-17 01:55:30|90451.1|90374.1|90454|90376.3|90457|90376.3|90449.9|90372.6|12
1639706140000|2021-12-17 01:55:40|90453.5|90377.5|90449.9|90371.4|90455|90377.5|90446.8|90361.2|14
1639706150000|2021-12-17 01:55:50|90448.8|90366.1|90450.8|90374.4|90451.9|90374.8|90448.8|90366.1|14
1639706160000|2021-12-17 01:56:00|90450.4|90372.4|90453.5|90379.9|90454.1|90379.9|90447.1|90361.7|13
1639706170000|2021-12-17 01:56:10|90442.4|90392.4|90451.8|90381.4|90454.5|90392.4|90441.2|90378|19
1639706180000|2021-12-17 01:56:20|90452|90381.6|90456.1|90376.1|90456.1|90392.8|90442.7|90354.2|13
1639706190000|2021-12-17 01:56:30|90455.2|90378.2|90453.8|90378.1|90458.5|90392.2|90441.9|90373.1|17
1639706200000|2021-12-17 01:56:40|90455.4|90375.6|90450.3|90361.6|90455.7|90375.6|90441.8|90347.1|27
1639706210000|2021-12-17 01:56:50|90449.5|90362.6|90443.4|90359|90454.1|90365.5|90443.4|90353.1|22
1639706220000|2021-12-17 01:57:00|90444.9|90356.6|90447.1|90362.7|90450.3|90366.4|90442|90356.6|30
1639706230000|2021-12-17 01:57:10|90446.5|90361.7|90436.1|90350.4|90448.2|90378.6|90428.5|90350.4|14
1639706240000|2021-12-17 01:57:20|90435.6|90352.7|90438.4|90361.6|90438.5|90361.9|90435|90352.7|16
1639706250000|2021-12-17 01:57:30|90437.8|90361.5|90432.6|90349.6|90437.8|90379.4|90428.8|90341|17
1639706260000|2021-12-17 01:57:40|90433.5|90350.1|90439.2|90369.1|90444.7|90378.6|90428.1|90350.1|23
1639706270000|2021-12-17 01:57:50|90429.1|90379.1|90434.8|90351.6|90442.2|90379.4|90428.9|90350.5|18
1639706280000|2021-12-17 01:58:00|90434.9|90351.7|90446.1|90365.6|90446.1|90365.6|90434.9|90351.7|27
1639706290000|2021-12-17 01:58:10|90446.3|90366.4|90448.2|90366.4|90450.1|90366.5|90445|90359.3|26
1639706300000|2021-12-17 01:58:20|90447.6|90364.2|90453.8|90373.5|90456.1|90373.8|90446.1|90364.2|29
1639706310000|2021-12-17 01:58:30|90453.9|90373.6|90450.1|90375.6|90454.3|90379.4|90438.7|90359.1|28
1639706320000|2021-12-17 01:58:40|90449.2|90373.3|90455.1|90373.1|90457.9|90378.3|90449.2|90366|28
1639706330000|2021-12-17 01:58:50|90454.4|90373.2|90457.8|90383.3|90467.7|90402|90448.8|90372.4|48
1639706340000|2021-12-17 01:59:00|90457.9|90382.8|90458.7|90387.8|90462.4|90387.8|90456|90379.8|29
1639706350000|2021-12-17 01:59:10|90458|90385.7|90463.7|90381.7|90468.6|90399.8|90449.7|90381.7|24
1639706360000|2021-12-17 01:59:20|90466.1|90384.1|90464.1|90390.8|90466.4|90399.4|90446.8|90376.2|26
1639706370000|2021-12-17 01:59:30|90462.2|90390.9|90468.3|90394.5|90470.3|90400.2|90450.2|90388.9|19
1639706380000|2021-12-17 01:59:40|90467.9|90394.8|90464.3|90392.7|90469.4|90403.2|90452.7|90383.7|24
1639706390000|2021-12-17 01:59:50|90462.9|90392.8|90468.5|90387.8|90470.1|90393.2|90461.9|90382|20
1639706400000|2021-12-17 02:00:00|90468.4|90389.3|90469.5|90391.4|90470|90392.2|90466.7|90388|41
1639706410000|2021-12-17 02:00:10|90467.9|90390.5|90458.3|90408.3|90477.8|90408.3|90458|90381.8|31
1639706420000|2021-12-17 02:00:20|90458.1|90408.1|90458.1|90408.1|90471.7|90409.9|90457|90397.9|23
1639706430000|2021-12-17 02:00:30|90458.3|90408.3|90467.9|90385|90472.2|90408.3|90458.3|90379.2|19
1639706440000|2021-12-17 02:00:40|90466.2|90390.8|90467.9|90397.6|90471.7|90411|90457.4|90386.2|26
1639706450000|2021-12-17 02:00:50|90457.1|90407.1|90460|90381.9|90470.8|90408.6|90457|90381.9|14
1639706460000|2021-12-17 02:01:00|90459.2|90381.5|90464.7|90388|90465.5|90391.5|90459.2|90381.5|13
1639706470000|2021-12-17 02:01:10|90465.5|90386.7|90463.4|90413.4|90480.4|90413.4|90457.1|90386.7|23
1639706480000|2021-12-17 02:01:20|90478.4|90405|90472.7|90400.4|90478.4|90413.4|90460.6|90400.4|26
1639706490000|2021-12-17 02:01:30|90475|90401.5|90469.9|90387.8|90480.5|90411.7|90461.7|90379.9|18
1639706500000|2021-12-17 02:01:40|90470.8|90390.1|90471.1|90401.1|90475.4|90412.6|90461|90390.1|17
1639706510000|2021-12-17 02:01:50|90471|90401|90471.5|90399.2|90473.2|90411|90460.2|90399.2|8
1639706520000|2021-12-17 02:02:00|90472.9|90397.9|90465.5|90388.1|90472.9|90409.8|90458.5|90376.4|21
1639706530000|2021-12-17 02:02:10|90463.9|90385.9|90465.9|90395.8|90468|90407|90456.3|90384.2|19
1639706540000|2021-12-17 02:02:20|90456|90406|90460|90410|90470.4|90410.3|90456|90399.1|22
1639706550000|2021-12-17 02:02:30|90460.2|90410.2|90462.8|90391.7|90471|90410.2|90458.7|90381.7|32
1639706560000|2021-12-17 02:02:40|90464.5|90388.5|90460.5|90382.8|90464.6|90390.8|90458.9|90381.5|21
1639706570000|2021-12-17 02:02:50|90463.4|90382.4|90455.8|90405.8|90472.2|90406.4|90455.7|90382.4|14
1639706580000|2021-12-17 02:03:00|90455.1|90405.1|90455.8|90405.8|90467.9|90407.2|90455.1|90380|12
1639706590000|2021-12-17 02:03:10|90455.9|90405.9|90466.3|90393.2|90467.4|90406.2|90455.5|90393.2|20
1639706600000|2021-12-17 02:03:20|90454.9|90404.9|90465.2|90394.4|90466.5|90405.2|90454.9|90393.2|10
1639706610000|2021-12-17 02:03:30|90455.1|90405.1|90463.2|90387.5|90463.5|90405.6|90455.1|90377.6|16
1639706620000|2021-12-17 02:03:40|90462.2|90389.5|90464.5|90392.5|90464.6|90404.8|90454.6|90388.7|17
1639706630000|2021-12-17 02:03:50|90455.1|90369.7|90460.5|90388.3|90462.1|90388.8|90455.1|90369.7|14
1639706640000|2021-12-17 02:04:00|90461.7|90387.6|90454.7|90404.7|90465.3|90404.8|90454|90387.4|26
1639706650000|2021-12-17 02:04:10|90464.6|90394.5|90465.4|90393.1|90465.7|90404.9|90454.2|90392.5|16
1639706660000|2021-12-17 02:04:20|90454.6|90404.6|90454.9|90404.9|90466.5|90404.9|90454.5|90372.7|16
1639706670000|2021-12-17 02:04:30|90455|90405|90464.7|90394.7|90467.6|90405|90454.8|90391.7|9
1639706680000|2021-12-17 02:04:40|90455.8|90370.5|90454.4|90404.4|90463.4|90404.8|90454.3|90370.5|19
1639706690000|2021-12-17 02:04:50|90454.3|90404.3|90454.5|90404.5|90466.8|90404.5|90454|90391.1|13
1639706700000|2021-12-17 02:05:00|90464.5|90394.3|90461.2|90385.5|90464.5|90394.3|90457.6|90376.9|16
1639706710000|2021-12-17 02:05:10|90460.5|90387.7|90453.9|90403.9|90469.1|90403.9|90453.9|90374.4|26
1639706720000|2021-12-17 02:05:20|90453.8|90403.8|90466.4|90392.6|90466.4|90404.4|90453|90392.6|14
1639706730000|2021-12-17 02:05:30|90465.5|90393.5|90462.3|90388.2|90471.4|90404.2|90454.1|90376|29
1639706740000|2021-12-17 02:05:40|90462.4|90388.3|90464.8|90388.1|90464.9|90391.1|90461.6|90384|23
1639706750000|2021-12-17 02:05:50|90465.1|90386.9|90465.7|90380.8|90465.7|90392.7|90458.7|90380.8|28
1639706760000|2021-12-17 02:06:00|90465.2|90380.3|90451.7|90401.7|90465.2|90401.9|90450.5|90377|29
1639706770000|2021-12-17 02:06:10|90451.6|90401.6|90460|90386.7|90460.9|90403.2|90451.6|90381.1|27
1639706780000|2021-12-17 02:06:20|90461.3|90386.5|90462.8|90392.7|90462.8|90392.7|90459.6|90385.4|24
1639706790000|2021-12-17 02:06:30|90464.2|90390.9|90470.4|90389.4|90472.3|90403.3|90453.1|90386.8|22
1639706800000|2021-12-17 02:06:40|90469.8|90391.4|90467.1|90385|90469.8|90391.4|90461.5|90378.6|15
1639706810000|2021-12-17 02:06:50|90465.6|90387|90432.8|90382.8|90465.8|90389.9|90427|90377|22
1639706820000|2021-12-17 02:07:00|90432.7|90382.7|90433.9|90383.9|90437.2|90387.2|90429.2|90379.2|45
1639706830000|2021-12-17 02:07:10|90433.8|90383.8|90428.2|90378.2|90434.4|90384.4|90425.3|90375.3|59
1639706840000|2021-12-17 02:07:20|90427.3|90377.3|90427.3|90377.3|90427.4|90377.4|90423.8|90373.8|40
1639706850000|2021-12-17 02:07:30|90427.2|90377.2|90429.8|90379.8|90429.9|90379.9|90426.9|90376.9|33
1639706860000|2021-12-17 02:07:40|90430|90380|90431.6|90381.6|90431.6|90381.6|90428.6|90378.6|38
1639706870000|2021-12-17 02:07:50|90431.5|90381.5|90426.1|90376.1|90432.1|90382.1|90423.5|90373.5|52
1639706880000|2021-12-17 02:08:00|90426.7|90376.7|90432|90382|90432|90382|90426.7|90376.7|39
1639706890000|2021-12-17 02:08:10|90431.8|90381.8|90431.9|90381.9|90433.4|90383.4|90428.1|90378.1|40
1639706900000|2021-12-17 02:08:20|90431.8|90381.8|90432.1|90382.1|90434.3|90384.3|90430.7|90380.7|33
1639706910000|2021-12-17 02:08:30|90431.4|90381.4|90432|90382|90432.5|90382.5|90429.1|90379.1|28
1639706920000|2021-12-17 02:08:40|90431.7|90381.7|90430.3|90380.3|90434.9|90384.9|90429.1|90379.1|34
1639706930000|2021-12-17 02:08:50|90430.4|90380.4|90431.7|90381.7|90433.9|90383.9|90426|90376|26
1639706940000|2021-12-17 02:09:00|90430.9|90380.9|90430.7|90380.7|90432.7|90382.7|90428.8|90378.8|31
1639706950000|2021-12-17 02:09:10|90430.6|90380.6|90433.1|90383.1|90436|90386|90430.2|90380.2|23
1639706960000|2021-12-17 02:09:20|90432.7|90382.7|90439|90389|90439|90389|90431.9|90381.9|29
1639706970000|2021-12-17 02:09:30|90438.9|90388.9|90435.9|90385.9|90439.1|90389.1|90433.9|90383.9|30
1639706980000|2021-12-17 02:09:40|90435.6|90385.6|90437.8|90387.8|90437.8|90387.8|90435.6|90385.6|21
1639706990000|2021-12-17 02:09:50|90437.4|90387.4|90436.4|90386.4|90437.4|90387.4|90433.2|90383.2|22
1639707000000|2021-12-17 02:10:00|90436.5|90386.5|90431|90381|90438.3|90388.3|90431|90381|37
1639707010000|2021-12-17 02:10:10|90431.8|90381.8|90434.5|90384.5|90436.1|90386.1|90430.3|90380.3|35
1639707020000|2021-12-17 02:10:20|90434.7|90384.7|90426.7|90376.7|90434.8|90384.8|90426.7|90376.7|28
1639707030000|2021-12-17 02:10:30|90426.6|90376.6|90423.7|90373.7|90427.8|90377.8|90421.3|90371.3|37
1639707040000|2021-12-17 02:10:40|90423.6|90373.6|90421|90371|90423.6|90373.6|90417.3|90367.3|37
1639707050000|2021-12-17 02:10:50|90420.9|90370.9|90423.2|90373.2|90423.3|90373.3|90419.3|90369.3|29
1639707060000|2021-12-17 02:11:00|90422.3|90372.3|90421.8|90371.8|90423.7|90373.7|90421.2|90371.2|26
1639707070000|2021-12-17 02:11:10|90422|90372|90423.2|90373.2|90423.7|90373.7|90422|90372|24
1639707080000|2021-12-17 02:11:20|90423.6|90373.6|90424.4|90374.4|90424.4|90374.4|90420.4|90370.4|20
1639707090000|2021-12-17 02:11:30|90423.6|90373.6|90425.5|90375.5|90426.5|90376.5|90423.5|90373.5|30
1639707100000|2021-12-17 02:11:40|90425.3|90375.3|90424|90374|90426.4|90376.4|90422.2|90372.2|25
1639707110000|2021-12-17 02:11:50|90423.8|90373.8|90425.8|90375.8|90426.1|90376.1|90423.8|90373.8|23
1639707120000|2021-12-17 02:12:00|90425.7|90375.7|90432.9|90382.9|90434|90384|90425.7|90375.7|37
1639707130000|2021-12-17 02:12:10|90432.5|90382.5|90435.3|90385.3|90436.6|90386.6|90432.2|90382.2|31
1639707140000|2021-12-17 02:12:20|90435.4|90385.4|90436.1|90386.1|90437.1|90387.1|90435|90385|22
1639707150000|2021-12-17 02:12:30|90435.5|90385.5|90432|90382|90435.9|90385.9|90429.9|90379.9|28
1639707160000|2021-12-17 02:12:40|90431.3|90381.3|90439|90389|90439|90389|90431.2|90381.2|21
1639707170000|2021-12-17 02:12:50|90439.7|90389.7|90434.5|90384.5|90439.9|90389.9|90427.3|90377.3|15
1639707180000|2021-12-17 02:13:00|90433.9|90383.9|90436.8|90386.8|90436.8|90386.8|90433.9|90383.9|8
1639707190000|2021-12-17 02:13:10|90435.8|90385.8|90436.9|90386.9|90439.6|90389.6|90434.3|90384.3|17
1639707200000|2021-12-17 02:13:20|90438|90388|90438.4|90388.4|90438.5|90388.5|90436.9|90386.9|11
1639707210000|2021-12-17 02:13:30|90438.2|90388.2|90436.2|90386.2|90441.5|90391.5|90432.6|90382.6|14
1639707220000|2021-12-17 02:13:40|90435.2|90385.2|90442.4|90392.4|90443|90393|90435.2|90385.2|20
1639707230000|2021-12-17 02:13:50|90442.1|90392.1|90441.3|90391.3|90442.4|90392.4|90440|90390|17
1639707240000|2021-12-17 02:14:00|90441.5|90391.5|90435.5|90385.5|90441.8|90391.8|90428.6|90378.6|35
1639707250000|2021-12-17 02:14:10|90436.5|90386.5|90435.5|90385.5|90437.8|90387.8|90434.7|90384.7|20
1639707260000|2021-12-17 02:14:20|90435.3|90385.3|90438.3|90388.3|90439.4|90389.4|90435.3|90385.3|14
1639707270000|2021-12-17 02:14:30|90438|90388|90438.1|90388.1|90442.6|90392.6|90426.2|90376.2|15
1639707280000|2021-12-17 02:14:40|90438.4|90388.4|90439.7|90389.7|90440|90390|90436.5|90386.5|18
1639707290000|2021-12-17 02:14:50|90438.9|90388.9|90433.3|90383.3|90439|90389|90424.7|90374.7|17
1639707300000|2021-12-17 02:15:00|90433|90383|90432.7|90382.7|90433.1|90383.1|90431|90381|19
1639707310000|2021-12-17 02:15:10|90432.9|90382.9|90427.3|90377.3|90436.1|90386.1|90427.3|90377.3|18
1639707320000|2021-12-17 02:15:20|90428.3|90378.3|90431.4|90381.4|90431.9|90381.9|90427.8|90377.8|14
1639707330000|2021-12-17 02:15:30|90435|90385|90435.9|90385.9|90435.9|90385.9|90434.8|90384.8|5
1639707340000|2021-12-17 02:15:40|90435.2|90385.2|90425|90375|90435.4|90385.4|90417.1|90367.1|20
1639707350000|2021-12-17 02:15:50|90427|90377|90432.1|90382.1|90432.4|90382.4|90426.6|90376.6|10
1639707360000|2021-12-17 02:16:00|90432|90382|90428|90378|90433.1|90383.1|90426.9|90376.9|13
1639707370000|2021-12-17 02:16:10|90429.3|90379.3|90438.4|90388.4|90442.4|90392.4|90429.3|90379.3|24
1639707380000|2021-12-17 02:16:20|90437.5|90387.5|90442.3|90392.3|90450.8|90392.4|90437.5|90376.9|16
1639707390000|2021-12-17 02:16:30|90442.1|90392.1|90435|90385|90442.4|90392.4|90432.9|90382.9|20
1639707400000|2021-12-17 02:16:40|90434.5|90384.5|90437.9|90387.9|90437.9|90387.9|90434.3|90384.3|15
1639707410000|2021-12-17 02:16:50|90436.7|90386.7|90444.9|90394.9|90449.6|90394.9|90436|90376.1|21
1639707420000|2021-12-17 02:17:00|90444.5|90394.5|90443|90393|90455.9|90394.7|90441.4|90378.7|31
1639707430000|2021-12-17 02:17:10|90443.1|90393.1|90446.5|90396.5|90446.5|90396.5|90442.4|90392.4|13
1639707440000|2021-12-17 02:17:20|90446.8|90396.8|90449.5|90399.5|90460.1|90399.5|90446.5|90387.4|24
1639707450000|2021-12-17 02:17:30|90459.8|90388.2|90457.2|90386.8|90459.8|90399.6|90443.2|90380.7|19
1639707460000|2021-12-17 02:17:40|90447.2|90397.2|90447.4|90397.4|90448.2|90398.2|90446.3|90396.3|28
1639707470000|2021-12-17 02:17:50|90446.9|90396.9|90452.5|90402.5|90461.8|90402.5|90445.3|90382.9|25
1639707480000|2021-12-17 02:18:00|90469.2|90387|90455|90405|90469.2|90405|90453.4|90387|31
1639707490000|2021-12-17 02:18:10|90454.8|90404.8|90460.2|90388.1|90466.5|90404.8|90454.5|90382.6|33
1639707500000|2021-12-17 02:18:20|90461|90388.2|90450.3|90400.3|90461.2|90402.4|90449.3|90388.2|21
1639707510000|2021-12-17 02:18:30|90450.1|90400.1|90462.6|90380.2|90462.9|90402.3|90450.1|90377.7|19
1639707520000|2021-12-17 02:18:40|90462.1|90385.2|90455.4|90405.4|90463.5|90406.3|90451.7|90385.2|20
1639707530000|2021-12-17 02:18:50|90455.3|90405.3|90449.6|90399.6|90456|90406|90447.2|90397.2|15
1639707540000|2021-12-17 02:19:00|90447.8|90397.8|90451.5|90401.5|90460.8|90401.8|90447.6|90388.3|13
1639707550000|2021-12-17 02:19:10|90451.4|90401.4|90450.2|90400.2|90457.2|90402.1|90446.6|90375.6|22
1639707560000|2021-12-17 02:19:20|90447|90397|90452.6|90402.6|90459.7|90407.1|90447|90386.6|26
1639707570000|2021-12-17 02:19:30|90452.4|90402.4|90469.6|90398.8|90471.1|90409.6|90452.4|90391.3|14
1639707580000|2021-12-17 02:19:40|90470.4|90397.6|90460.1|90388.2|90470.4|90409.7|90457.1|90387.6|21
1639707590000|2021-12-17 02:19:50|90459.7|90387.8|90453|90403|90460.9|90404.2|90451.5|90387.8|21
1639707600000|2021-12-17 02:20:00|90452.6|90402.6|90460|90386.9|90460|90403.6|90451.9|90383.9|16
1639707610000|2021-12-17 02:20:10|90460.5|90386.2|90427.5|90377.5|90460.5|90386.9|90421.9|90359.6|36
1639707620000|2021-12-17 02:20:20|90426|90376|90424.4|90374.4|90427.2|90377.2|90418.5|90368.5|30
1639707630000|2021-12-17 02:20:30|90424.3|90374.3|90422.5|90372.5|90424.6|90374.6|90422.5|90372.5|23
1639707640000|2021-12-17 02:20:40|90422.4|90372.4|90421.4|90371.4|90436.7|90372.9|90418.2|90340.1|42
1639707650000|2021-12-17 02:20:50|90421.6|90371.6|90412.4|90362.4|90436.9|90377.6|90410.7|90356.2|50
1639707660000|2021-12-17 02:21:00|90411.5|90361.5|90415.6|90365.6|90416|90366|90411.5|90361.5|34
1639707670000|2021-12-17 02:21:10|90416|90366|90414.9|90364.9|90416|90366|90409.2|90359.2|30
1639707680000|2021-12-17 02:21:20|90415.1|90365.1|90414.5|90364.5|90415.1|90365.1|90412.5|90362.5|11
1639707690000|2021-12-17 02:21:30|90415.3|90365.3|90414.5|90364.5|90415.4|90365.4|90412.8|90362.8|18
1639707700000|2021-12-17 02:21:40|90414.4|90364.4|90413.1|90363.1|90414.8|90364.8|90412.9|90362.9|21
1639707710000|2021-12-17 02:21:50|90412.7|90362.7|90413.2|90363.2|90415.6|90365.6|90411.8|90361.8|13
1639707720000|2021-12-17 02:22:00|90413.9|90363.9|90412.4|90362.4|90413.9|90363.9|90403.3|90353.3|20
1639707730000|2021-12-17 02:22:10|90413.3|90363.3|90411.5|90361.5|90415.1|90365.1|90411.4|90361.4|21
1639707740000|2021-12-17 02:22:20|90411.4|90361.4|90412.5|90362.5|90413|90363|90408.8|90358.8|23
1639707750000|2021-12-17 02:22:30|90412.9|90362.9|90414.2|90364.2|90414.2|90364.2|90412.3|90362.3|21
1639707760000|2021-12-17 02:22:40|90413.9|90363.9|90414|90364|90414.9|90364.9|90412.4|90362.4|16
1639707770000|2021-12-17 02:22:50|90414.2|90364.2|90415.2|90365.2|90415.5|90365.5|90413.4|90363.4|23
1639707780000|2021-12-17 02:23:00|90415.1|90365.1|90415.3|90365.3|90415.6|90365.6|90413|90363|17
1639707790000|2021-12-17 02:23:10|90415.8|90365.8|90414.8|90364.8|90416.7|90366.7|90414.8|90364.8|18
1639707800000|2021-12-17 02:23:20|90415.4|90365.4|90410.3|90360.3|90416.8|90366.8|90410.3|90360.3|26
1639707810000|2021-12-17 02:23:30|90410.8|90360.8|90411.3|90361.3|90411.8|90361.8|90408.2|90358.2|36
1639707820000|2021-12-17 02:23:40|90410.5|90360.5|90410.4|90360.4|90411.8|90361.8|90410|90360|30
1639707830000|2021-12-17 02:23:50|90410.5|90360.5|90406.9|90356.9|90410.5|90360.5|90405.7|90355.7|35
1639707840000|2021-12-17 02:24:00|90407.8|90357.8|90406.7|90356.7|90407.8|90357.8|90406.3|90356.3|41
1639707850000|2021-12-17 02:24:10|90406.8|90356.8|90402.5|90352.5|90407.1|90357.1|90400.4|90350.4|39
1639707860000|2021-12-17 02:24:20|90402.2|90352.2|90401.3|90351.3|90402.9|90352.9|90400.5|90350.5|29
1639707870000|2021-12-17 02:24:30|90400.7|90350.7|90407.5|90357.5|90407.8|90357.8|90400.7|90350.7|34
1639707880000|2021-12-17 02:24:40|90407.8|90357.8|90407.7|90357.7|90409|90359|90407.3|90357.3|22
1639707890000|2021-12-17 02:24:50|90408|90358|90408.5|90358.5|90408.7|90358.7|90405.9|90355.9|33
1639707900000|2021-12-17 02:25:00|90408.7|90358.7|90402|90352|90416.2|90366.2|90400.7|90350.7|38
1639707910000|2021-12-17 02:25:10|90402.2|90352.2|90400.3|90350.3|90402.2|90352.2|90398.9|90348.9|25
1639707920000|2021-12-17 02:25:20|90400.9|90350.9|90396.4|90346.4|90400.9|90350.9|90394.1|90344.1|24
1639707930000|2021-12-17 02:25:30|90396.8|90346.8|90391.5|90341.5|90397.4|90347.4|90390.6|90340.6|42
1639707940000|2021-12-17 02:25:40|90391.4|90341.4|90392.2|90342.2|90392.6|90342.6|90388.2|90338.2|32
1639707950000|2021-12-17 02:25:50|90391.7|90341.7|90399|90349|90399.4|90349.4|90391.7|90341.7|28
1639707960000|2021-12-17 02:26:00|90398.3|90348.3|90399.8|90349.8|90402.8|90352.8|90397.6|90347.6|32
1639707970000|2021-12-17 02:26:10|90399.5|90349.5|90402.3|90352.3|90402.3|90352.3|90399.5|90349.5|19
1639707980000|2021-12-17 02:26:20|90402.5|90352.5|90402|90352|90403.5|90353.5|90401.4|90351.4|25
1639707990000|2021-12-17 02:26:30|90401.9|90351.9|90400.2|90350.2|90402.9|90352.9|90397.3|90347.3|26
1639708000000|2021-12-17 02:26:40|90411.9|90361.9|90406.1|90356.1|90414.7|90364.7|90402.6|90352.6|23
1639708010000|2021-12-17 02:26:50|90406.2|90356.2|90404.9|90354.9|90406.2|90356.2|90403.6|90353.6|18
1639708020000|2021-12-17 02:27:00|90405.1|90355.1|90404.9|90354.9|90405.5|90355.5|90404.6|90354.6|16
1639708030000|2021-12-17 02:27:10|90405|90355|90415|90365|90415.5|90365.5|90404.8|90354.8|25
1639708040000|2021-12-17 02:27:20|90415.4|90365.4|90409.9|90359.9|90415.4|90365.4|90409.7|90359.7|22
1639708050000|2021-12-17 02:27:30|90411.6|90361.6|90412.8|90362.8|90418|90368|90408.6|90358.6|37
1639708060000|2021-12-17 02:27:40|90413.6|90363.6|90402.1|90352.1|90417.7|90367.7|90397.5|90347.5|32
1639708070000|2021-12-17 02:27:50|90402.7|90352.7|90411.5|90361.5|90411.6|90361.6|90402.6|90352.6|30
1639708080000|2021-12-17 02:28:00|90413.4|90363.4|90402.8|90352.8|90413.4|90363.4|90402.8|90352.8|30
1639708090000|2021-12-17 02:28:10|90401.8|90351.8|90404|90354|90405.1|90355.1|90401.7|90351.7|20
1639708100000|2021-12-17 02:28:20|90403.7|90353.7|90403.7|90353.7|90409|90359|90403.2|90353.2|19
1639708110000|2021-12-17 02:28:30|90404.3|90354.3|90414.4|90364.4|90414.4|90364.4|90404.3|90354.3|18
1639708120000|2021-12-17 02:28:40|90413.6|90363.6|90370.4|90320.4|90413.6|90363.6|90365.8|90304.5|33
1639708130000|2021-12-17 02:28:50|90375.4|90325.4|90369.3|90319.3|90377.8|90327.8|90369.1|90319.1|48
1639708140000|2021-12-17 02:29:00|90369.4|90319.4|90370.3|90320.3|90371.6|90321.6|90368.2|90318.2|44
1639708150000|2021-12-17 02:29:10|90371|90321|90369.5|90319.5|90371.5|90321.5|90368.8|90318.8|36
1639708160000|2021-12-17 02:29:20|90369.6|90319.6|90369|90319|90370.4|90320.4|90360.4|90310.4|33
1639708170000|2021-12-17 02:29:30|90369.6|90319.6|90370.5|90320.5|90378.6|90320.5|90364.7|90302.6|29
1639708180000|2021-12-17 02:29:40|90379.1|90307.9|90370.1|90320.1|90379.1|90321.6|90368.5|90306.4|24
1639708190000|2021-12-17 02:29:50|90369.9|90319.9|90345.1|90295.1|90381.1|90321.4|90343.4|90276|35
1639708200000|2021-12-17 02:30:00|90345.2|90295.2|90348.1|90298.1|90353|90299.8|90340.3|90282.6|45
1639708210000|2021-12-17 02:30:10|90348.7|90298.7|90354.4|90304.4|90354.4|90304.4|90348.3|90298.3|34
1639708220000|2021-12-17 02:30:20|90351.4|90301.4|90396|90346|90396|90346|90350.7|90291.1|29
1639708230000|2021-12-17 02:30:30|90395.1|90345.1|90392.5|90342.5|90402.1|90345.1|90389.9|90330.8|45
1639708240000|2021-12-17 02:30:40|90392.1|90342.1|90406|90356|90416.5|90356.6|90392.1|90342.1|34
1639708250000|2021-12-17 02:30:50|90405.5|90355.5|90410.4|90360.4|90420.5|90360.8|90405.5|90347.1|35
1639708260000|2021-12-17 02:31:00|90410.2|90360.2|90407.5|90357.5|90410.2|90360.2|90407.5|90357.5|29
1639708270000|2021-12-17 02:31:10|90407.6|90357.6|90407.1|90357.1|90408.4|90358.4|90406.7|90356.7|20
1639708280000|2021-12-17 02:31:20|90407.4|90357.4|90407|90357|90411|90361|90406.1|90356.1|31
1639708290000|2021-12-17 02:31:30|90406.4|90356.4|90406.4|90356.4|90415.5|90365.5|90402.4|90352.4|52
1639708300000|2021-12-17 02:31:40|90405.3|90355.3|90407.8|90357.8|90407.8|90357.8|90405.1|90355.1|13
1639708310000|2021-12-17 02:31:50|90407.4|90357.4|90405.5|90355.5|90407.4|90357.4|90404.4|90354.4|17
1639708320000|2021-12-17 02:32:00|90405.9|90355.9|90403.6|90353.6|90408.4|90358.4|90403.5|90353.5|21
1639708330000|2021-12-17 02:32:10|90404.2|90354.2|90401.6|90351.6|90405.9|90355.9|90399.8|90349.8|23
1639708340000|2021-12-17 02:32:20|90402.2|90352.2|90403.1|90353.1|90403.1|90353.1|90400.3|90350.3|19
1639708350000|2021-12-17 02:32:30|90402.8|90352.8|90403.9|90353.9|90404|90354|90401.6|90351.6|23
1639708360000|2021-12-17 02:32:40|90403.7|90353.7|90402.5|90352.5|90403.8|90353.8|90400|90350|27
1639708370000|2021-12-17 02:32:50|90402.9|90352.9|90399.8|90349.8|90402.9|90352.9|90399.8|90349.8|14
1639708380000|2021-12-17 02:33:00|90400.2|90350.2|90405.9|90355.9|90405.9|90355.9|90400.2|90350.2|21
1639708390000|2021-12-17 02:33:10|90405.6|90355.6|90405.2|90355.2|90405.6|90355.6|90404.8|90354.8|13
1639708400000|2021-12-17 02:33:20|90404.9|90354.9|90401.8|90351.8|90404.9|90354.9|90400.3|90350.3|24
1639708410000|2021-12-17 02:33:30|90402.3|90352.3|90402.9|90352.9|90404|90354|90400.5|90350.5|17
1639708420000|2021-12-17 02:33:40|90403.1|90353.1|90403.3|90353.3|90404.3|90354.3|90402.8|90352.8|16
1639708430000|2021-12-17 02:33:50|90403.2|90353.2|90406.8|90356.8|90407.4|90357.4|90402.6|90352.6|23
1639708440000|2021-12-17 02:34:00|90407.7|90357.7|90404.6|90354.6|90407.7|90357.7|90400.6|90350.6|42
1639708450000|2021-12-17 02:34:10|90404|90354|90402.7|90352.7|90404|90354|90400.8|90350.8|17
1639708460000|2021-12-17 02:34:20|90402.8|90352.8|90400.5|90350.5|90403.3|90353.3|90400.5|90350.5|21
1639708470000|2021-12-17 02:34:30|90400.6|90350.6|90400.3|90350.3|90402.5|90352.5|90400.3|90350.3|21
1639708480000|2021-12-17 02:34:40|90400.6|90350.6|90405.3|90355.3|90406.1|90356.1|90400.6|90350.6|19
1639708490000|2021-12-17 02:34:50|90404.9|90354.9|90405.4|90355.4|90405.6|90355.6|90404.4|90354.4|23
1639708500000|2021-12-17 02:35:00|90405.3|90355.3|90407.9|90357.9|90408.1|90358.1|90405.1|90355.1|19
1639708510000|2021-12-17 02:35:10|90408.2|90358.2|90406.4|90356.4|90408.2|90358.2|90405.6|90355.6|16
1639708520000|2021-12-17 02:35:20|90406.1|90356.1|90406|90356|90406.5|90356.5|90405|90355|17
1639708530000|2021-12-17 02:35:30|90405.8|90355.8|90407.2|90357.2|90407.4|90357.4|90405.8|90355.8|19
1639708540000|2021-12-17 02:35:40|90407.1|90357.1|90406.2|90356.2|90407.5|90357.5|90405.1|90355.1|16
1639708550000|2021-12-17 02:35:50|90405.6|90355.6|90406.5|90356.5|90406.8|90356.8|90405.6|90355.6|19
1639708560000|2021-12-17 02:36:00|90406.8|90356.8|90406.3|90356.3|90407.6|90357.6|90403.6|90353.6|19
1639708570000|2021-12-17 02:36:10|90406.4|90356.4|90405.9|90355.9|90406.9|90356.9|90404.9|90354.9|17
1639708580000|2021-12-17 02:36:20|90406|90356|90405.4|90355.4|90406|90356|90404.8|90354.8|6
1639708590000|2021-12-17 02:36:30|90405.5|90355.5|90407.2|90357.2|90407.3|90357.3|90404.8|90354.8|9
1639708600000|2021-12-17 02:36:40|90406.3|90356.3|90406.3|90356.3|90406.3|90356.3|90404.9|90354.9|23
1639708610000|2021-12-17 02:36:50|90406.4|90356.4|90406.3|90356.3|90406.4|90356.4|90404.8|90354.8|12
1639708620000|2021-12-17 02:37:00|90406.1|90356.1|90406|90356|90406.2|90356.2|90405.3|90355.3|17
1639708630000|2021-12-17 02:37:10|90406.2|90356.2|90404.4|90354.4|90406.2|90356.2|90404|90354|6
1639708640000|2021-12-17 02:37:20|90405.8|90355.8|90405.2|90355.2|90406.2|90356.2|90404.6|90354.6|10
1639708650000|2021-12-17 02:37:30|90405.1|90355.1|90402.5|90352.5|90405.3|90355.3|90401.7|90351.7|21
1639708660000|2021-12-17 02:37:40|90402.4|90352.4|90402.3|90352.3|90403.4|90353.4|90401.5|90351.5|17
1639708670000|2021-12-17 02:37:50|90402.2|90352.2|90399.5|90349.5|90402.8|90352.8|90399.5|90349.5|21
1639708680000|2021-12-17 02:38:00|90399|90349|90401.8|90351.8|90402.9|90352.9|90398.9|90348.9|26
1639708690000|2021-12-17 02:38:10|90401.9|90351.9|90400.8|90350.8|90401.9|90351.9|90400.8|90350.8|11
1639708700000|2021-12-17 02:38:20|90401.2|90351.2|90401.8|90351.8|90402.1|90352.1|90401.1|90351.1|22
1639708710000|2021-12-17 02:38:30|90401.9|90351.9|90401.6|90351.6|90402.9|90352.9|90401|90351|10
1639708720000|2021-12-17 02:38:40|90401.8|90351.8|90399.9|90349.9|90401.8|90351.8|90399.9|90349.9|8
1639708730000|2021-12-17 02:38:50|90400.9|90350.9|90402.9|90352.9|90402.9|90352.9|90398.8|90348.8|23
1639708740000|2021-12-17 02:39:00|90403|90353|90402.4|90352.4|90403.2|90353.2|90400|90350|31
1639708750000|2021-12-17 02:39:10|90402.2|90352.2|90397.1|90347.1|90402.5|90352.5|90396.7|90346.7|32
1639708760000|2021-12-17 02:39:20|90397.3|90347.3|90397.4|90347.4|90397.5|90347.5|90396.6|90346.6|12
1639708770000|2021-12-17 02:39:30|90396.9|90346.9|90396.1|90346.1|90396.9|90346.9|90395|90345|24
1639708780000|2021-12-17 02:39:40|90396|90346|90396.6|90346.6|90396.8|90346.8|90394.9|90344.9|24
1639708790000|2021-12-17 02:39:50|90397|90347|90394.3|90344.3|90397|90347|90394.3|90344.3|19
1639708800000|2021-12-17 02:40:00|90394|90344|90408.3|90358.3|90408.6|90358.6|90394|90344|35
1639708810000|2021-12-17 02:40:10|90408.1|90358.1|90410.3|90360.3|90410.3|90360.3|90407.4|90357.4|25
1639708820000|2021-12-17 02:40:20|90410.2|90360.2|90413.8|90363.8|90414.3|90364.3|90410.2|90360.2|25
1639708830000|2021-12-17 02:40:30|90413|90363|90414.9|90364.9|90414.9|90364.9|90412.5|90362.5|31
1639708840000|2021-12-17 02:40:40|90415|90365|90414.5|90364.5|90415.8|90365.8|90414|90364|17
1639708850000|2021-12-17 02:40:50|90414.2|90364.2|90412.4|90362.4|90415.5|90365.5|90412.2|90362.2|22
1639708860000|2021-12-17 02:41:00|90412.5|90362.5|90413.3|90363.3|90413.4|90363.4|90412.3|90362.3|17
1639708870000|2021-12-17 02:41:10|90412.8|90362.8|90412.6|90362.6|90413.5|90363.5|90412|90362|17
1639708880000|2021-12-17 02:41:20|90412.9|90362.9|90415.2|90365.2|90416|90366|90412.8|90362.8|26
1639708890000|2021-12-17 02:41:30|90414.8|90364.8|90414.8|90364.8|90415.8|90365.8|90414.4|90364.4|12
1639708900000|2021-12-17 02:41:40|90415.1|90365.1|90414.8|90364.8|90415.5|90365.5|90414.4|90364.4|26
1639708910000|2021-12-17 02:41:50|90414.9|90364.9|90414.3|90364.3|90415.3|90365.3|90414.3|90364.3|11
1639708920000|2021-12-17 02:42:00|90414|90364|90415|90365|90415.2|90365.2|90412.8|90362.8|21
1639708930000|2021-12-17 02:42:10|90414.4|90364.4|90414.7|90364.7|90415.4|90365.4|90413.4|90363.4|33
1639708940000|2021-12-17 02:42:20|90414.6|90364.6|90416.4|90366.4|90417.1|90367.1|90414.3|90364.3|27
1639708950000|2021-12-17 02:42:30|90417.1|90367.1|90416|90366|90417.1|90367.1|90415.4|90365.4|14
1639708960000|2021-12-17 02:42:40|90415.7|90365.7|90417.4|90367.4|90417.8|90367.8|90415.3|90365.3|23
1639708970000|2021-12-17 02:42:50|90417.6|90367.6|90420|90370|90421|90371|90417.6|90367.6|22
1639708980000|2021-12-17 02:43:00|90420.1|90370.1|90420.2|90370.2|90421.8|90371.8|90419.9|90369.9|24
1639708990000|2021-12-17 02:43:10|90420.9|90370.9|90422.3|90372.3|90423.2|90373.2|90419.8|90369.8|22
1639709000000|2021-12-17 02:43:20|90422|90372|90422.2|90372.2|90423.5|90373.5|90421.3|90371.3|19
1639709010000|2021-12-17 02:43:30|90422|90372|90419.8|90369.8|90422|90372|90419.7|90369.7|25
1639709020000|2021-12-17 02:43:40|90419.9|90369.9|90423|90373|90423|90373|90419.8|90369.8|14
1639709030000|2021-12-17 02:43:50|90422.5|90372.5|90421.3|90371.3|90423.5|90373.5|90421.1|90371.1|11
1639709040000|2021-12-17 02:44:00|90422.8|90372.8|90421|90371|90422.8|90372.8|90420.7|90370.7|20
1639709050000|2021-12-17 02:44:10|90421.6|90371.6|90420.6|90370.6|90422|90372|90420.3|90370.3|13
1639709060000|2021-12-17 02:44:20|90421|90371|90421.8|90371.8|90421.8|90371.8|90419.7|90369.7|18
1639709070000|2021-12-17 02:44:30|90422|90372|90421.3|90371.3|90435.7|90372.7|90419.4|90360.5|27
1639709080000|2021-12-17 02:44:40|90421.8|90371.8|90421.8|90371.8|90435.4|90373.1|90420.1|90358|26
1639709090000|2021-12-17 02:44:50|90423.2|90373.2|90421.4|90371.4|90433.8|90373.2|90420.4|90356.8|14
1639709100000|2021-12-17 02:45:00|90421.2|90371.2|90420.9|90370.9|90421.4|90371.4|90420.4|90370.4|19
1639709110000|2021-12-17 02:45:10|90421.1|90371.1|90421.2|90371.2|90421.5|90371.5|90420.5|90370.5|12
1639709120000|2021-12-17 02:45:20|90421.4|90371.4|90432.4|90382.4|90432.4|90382.4|90421.4|90371.4|32
1639709130000|2021-12-17 02:45:30|90431.4|90381.4|90429|90379|90431.7|90381.7|90428.3|90378.3|24
1639709140000|2021-12-17 02:45:40|90429.3|90379.3|90430.2|90380.2|90431.1|90381.1|90428.4|90378.4|18
1639709150000|2021-12-17 02:45:50|90430.1|90380.1|90429.7|90379.7|90430.4|90380.4|90429.4|90379.4|10
1639709160000|2021-12-17 02:46:00|90428.8|90378.8|90429.6|90379.6|90443.6|90380.6|90428.2|90366.8|24
1639709170000|2021-12-17 02:46:10|90429.8|90379.8|90428.7|90378.7|90429.8|90379.8|90428.1|90378.1|15
1639709180000|2021-12-17 02:46:20|90428.5|90378.5|90429|90379|90429.5|90379.5|90427.8|90377.8|20
1639709190000|2021-12-17 02:46:30|90429.4|90379.4|90431.8|90381.8|90431.8|90381.8|90429|90379|20
1639709200000|2021-12-17 02:46:40|90431.9|90381.9|90432.9|90382.9|90432.9|90382.9|90431.7|90381.7|9
1639709210000|2021-12-17 02:46:50|90432.8|90382.8|90433.3|90383.3|90435.4|90385.4|90432.2|90382.2|16
1639709220000|2021-12-17 02:47:00|90433|90383|90431.4|90381.4|90433|90383|90430.9|90380.9|18
1639709230000|2021-12-17 02:47:10|90431.7|90381.7|90426.3|90376.3|90431.8|90381.8|90426.3|90376.3|23
1639709240000|2021-12-17 02:47:20|90426.1|90376.1|90426.5|90376.5|90427.2|90377.2|90425.7|90375.7|26
1639709250000|2021-12-17 02:47:30|90426.2|90376.2|90425.3|90375.3|90426.9|90376.9|90424|90374|18
1639709260000|2021-12-17 02:47:40|90425.4|90375.4|90424.9|90374.9|90425.6|90375.6|90423.6|90373.6|11
1639709270000|2021-12-17 02:47:50|90424.8|90374.8|90423.1|90373.1|90425.5|90375.5|90423.1|90373.1|15
1639709280000|2021-12-17 02:48:00|90424.7|90374.7|90427.6|90377.6|90429.1|90379.1|90424.7|90374.7|31
1639709290000|2021-12-17 02:48:10|90428.1|90378.1|90430|90380|90430.7|90380.7|90427.5|90377.5|19
1639709300000|2021-12-17 02:48:20|90429.8|90379.8|90430|90380|90430.3|90380.3|90427|90377|14
1639709310000|2021-12-17 02:48:30|90429.6|90379.6|90441.7|90368.5|90441.7|90381.5|90429.6|90368.5|17
1639709320000|2021-12-17 02:48:40|90429.8|90379.8|90430.3|90380.3|90441.3|90380.3|90428.9|90367.4|12
1639709330000|2021-12-17 02:48:50|90430.8|90380.8|90434|90384|90435.6|90385.6|90428.5|90378.5|26
1639709340000|2021-12-17 02:49:00|90434.4|90384.4|90432.4|90382.4|90435|90385|90431.8|90381.8|19
1639709350000|2021-12-17 02:49:10|90432.3|90382.3|90429.7|90379.7|90433.1|90383.1|90429.1|90379.1|17
1639709360000|2021-12-17 02:49:20|90429.8|90379.8|90431|90381|90431|90381|90429.1|90379.1|19
1639709370000|2021-12-17 02:49:30|90430.7|90380.7|90431.5|90381.5|90432.2|90382.2|90430.4|90380.4|15
1639709380000|2021-12-17 02:49:40|90431.4|90381.4|90430.6|90380.6|90433.1|90383.1|90428.9|90378.9|13
1639709390000|2021-12-17 02:49:50|90429.7|90379.7|90430.5|90380.5|90431.3|90381.3|90429.7|90379.7|13
1639709400000|2021-12-17 02:50:00|90430.3|90380.3|90430.3|90380.3|90431.3|90381.3|90429.1|90379.1|16
1639709410000|2021-12-17 02:50:10|90430.2|90380.2|90431|90381|90432.1|90382.1|90429.5|90379.5|18
1639709420000|2021-12-17 02:50:20|90431.1|90381.1|90431|90381|90439.8|90381.2|90427.8|90368.7|14
1639709430000|2021-12-17 02:50:30|90430.3|90380.3|90430|90380|90431.6|90381.6|90429.9|90379.9|16
1639709440000|2021-12-17 02:50:40|90429.8|90379.8|90433.8|90383.8|90435.1|90385.1|90429.4|90379.4|19
1639709450000|2021-12-17 02:50:50|90433.2|90383.2|90432.1|90382.1|90442.4|90384.6|90431.1|90371.2|24
1639709460000|2021-12-17 02:51:00|90433.2|90383.2|90432.9|90382.9|90434|90384|90432.5|90382.5|23
1639709470000|2021-12-17 02:51:10|90432.7|90382.7|90431.3|90381.3|90433.2|90383.2|90431.3|90381.3|10
1639709480000|2021-12-17 02:51:20|90432.1|90382.1|90431.6|90381.6|90441.7|90382.2|90430.8|90371|9
1639709490000|2021-12-17 02:51:30|90431.8|90381.8|90431|90381|90432|90382|90431|90381|9
1639709500000|2021-12-17 02:51:40|90443.2|90370.8|90432.4|90382.4|90443.4|90383.1|90430.6|90369.9|12
1639709510000|2021-12-17 02:51:50|90432.1|90382.1|90431.9|90381.9|90433.3|90383.3|90431.9|90381.9|13
1639709520000|2021-12-17 02:52:00|90432.3|90382.3|90432.7|90382.7|90433.1|90383.1|90432|90382|17
1639709530000|2021-12-17 02:52:10|90432.6|90382.6|90434.3|90384.3|90434.4|90384.4|90430.4|90380.4|31
1639709540000|2021-12-17 02:52:20|90434.5|90384.5|90446.6|90396.6|90446.9|90396.9|90431.1|90381.1|28
1639709550000|2021-12-17 02:52:30|90449.1|90399.1|90410.8|90360.8|90467.2|90407.8|90402.9|90351.4|54
1639709560000|2021-12-17 02:52:40|90410.9|90360.9|90427.6|90377.6|90438|90378.2|90410.2|90356.4|59
1639709570000|2021-12-17 02:52:50|90440|90368.3|90455.5|90405.5|90465.7|90405.7|90429.6|90362.8|53
1639709580000|2021-12-17 02:53:00|90469.8|90390.7|90459.6|90409.6|90469.8|90410.3|90455.1|90390.7|34
1639709590000|2021-12-17 02:53:10|90460.4|90410.4|90440.7|90390.7|90461.4|90411.4|90437.3|90369.3|50
1639709600000|2021-12-17 02:53:20|90439.8|90389.8|90451|90370|90451.6|90389.8|90436.6|90367.1|40
1639709610000|2021-12-17 02:53:30|90450.9|90369.9|90471.1|90391.6|90473.7|90411.1|90447.8|90369.9|49
1639709620000|2021-12-17 02:53:40|90469.4|90395.4|90464.1|90414.1|90481.6|90415.7|90463.2|90387.6|38
1639709630000|2021-12-17 02:53:50|90464.4|90414.4|90461.4|90411.4|90477.3|90417.2|90460.1|90401.5|32
1639709640000|2021-12-17 02:54:00|90461.8|90411.8|90460.9|90372.9|90472.2|90412.7|90416.7|90350.9|31
1639709650000|2021-12-17 02:54:10|90462.9|90371|90459.2|90365.9|90465.3|90376.8|90455.1|90360.3|41
1639709660000|2021-12-17 02:54:20|90461.9|90361.9|90397.1|90299.2|90461.9|90369.6|90389|90287|45
1639709670000|2021-12-17 02:54:30|90399.7|90295.7|90395.8|90291.8|90400.4|90302|90385.2|90289.5|37
1639709680000|2021-12-17 02:54:40|90395.9|90291.9|90400.1|90350.1|90424.1|90350.1|90381.3|90291.6|53
1639709690000|2021-12-17 02:54:50|90409.7|90326.7|90417.7|90367.7|90425.6|90368.5|90404.5|90319.6|45
1639709700000|2021-12-17 02:55:00|90418.2|90368.2|90396.2|90346.2|90433.8|90369.6|90390.5|90340.5|52
1639709710000|2021-12-17 02:55:10|90396.4|90346.4|90394.2|90344.2|90399.8|90349.8|90394|90344|32
1639709720000|2021-12-17 02:55:20|90394.6|90344.6|90411.6|90361.6|90422.1|90364.3|90394.6|90344.6|41
1639709730000|2021-12-17 02:55:30|90411.3|90361.3|90412.1|90362.1|90421|90363.8|90408.6|90348.2|37
1639709740000|2021-12-17 02:55:40|90411.9|90361.9|90403.8|90353.8|90422.9|90363.7|90403.8|90345.9|48
1639709750000|2021-12-17 02:55:50|90403.7|90353.7|90417.4|90347.4|90418.9|90357.8|90399|90341.7|61
1639709760000|2021-12-17 02:56:00|90407.3|90357.3|90383.5|90333.5|90423.1|90359.5|90382.5|90322.4|58
1639709770000|2021-12-17 02:56:10|90385.9|90335.9|90404.1|90354.1|90419.2|90357.8|90379.3|90329.3|65
1639709780000|2021-12-17 02:56:20|90405.1|90355.1|90424.3|90353.1|90424.3|90363.6|90401.9|90337|38
1639709790000|2021-12-17 02:56:30|90422.3|90351.5|90427.5|90351.2|90430.2|90368.9|90412.1|90342.8|67
1639709800000|2021-12-17 02:56:40|90428.1|90352.8|90426.1|90356|90433.1|90372.4|90411.5|90341.6|49
1639709810000|2021-12-17 02:56:50|90422.2|90372.2|90437.4|90362.1|90441.1|90379.3|90420.9|90352|53
1639709820000|2021-12-17 02:57:00|90437.3|90357.9|90427.4|90340.3|90440.5|90358.5|90419.5|90332.8|65
1639709830000|2021-12-17 02:57:10|90429.2|90338.4|90377|90327|90429.2|90353.7|90372.2|90313.6|76
1639709840000|2021-12-17 02:57:20|90375.9|90325.9|90350.7|90247.6|90383.2|90325.9|90336.7|90241.7|67
1639709850000|2021-12-17 02:57:30|90348.7|90248.6|90333.2|90254|90351|90254.6|90330.9|90243|56
1639709860000|2021-12-17 02:57:40|90329.8|90254.6|90314|90264|90329.8|90265|90310.6|90249|52
1639709870000|2021-12-17 02:57:50|90313.9|90263.9|90311.5|90261.5|90314.2|90264.2|90311.1|90261.1|26
1639709880000|2021-12-17 02:58:00|90309.9|90259.9|90312.7|90262.7|90328.6|90262.7|90309.9|90249|30
1639709890000|2021-12-17 02:58:10|90326.1|90253.3|90317.9|90267.9|90329.9|90269.2|90313.4|90253.3|45
1639709900000|2021-12-17 02:58:20|90318|90268|90314.9|90264.9|90325.7|90271|90313.8|90255.4|48
1639709910000|2021-12-17 02:58:30|90314.7|90264.7|90314.5|90264.5|90316.9|90266.9|90314.1|90264.1|27
1639709920000|2021-12-17 02:58:40|90314.3|90264.3|90328.2|90278.2|90328.2|90278.2|90314.3|90264.3|37
1639709930000|2021-12-17 02:58:50|90328.1|90278.1|90355.5|90305.5|90368.3|90306.9|90326.9|90276.9|50
1639709940000|2021-12-17 02:59:00|90355.6|90305.6|90369.5|90319.5|90381.3|90320.9|90355.6|90304.6|48
1639709950000|2021-12-17 02:59:10|90369.2|90319.2|90374.4|90324.4|90387.1|90327.4|90368.3|90312.8|47
1639709960000|2021-12-17 02:59:20|90375.2|90325.2|90372.2|90322.2|90385.6|90325.2|90367.4|90307|52
1639709970000|2021-12-17 02:59:30|90372|90322|90372.9|90322.9|90375.4|90325.4|90371.8|90321.8|31
1639709980000|2021-12-17 02:59:40|90372.8|90322.8|90371.1|90321.1|90374.1|90324.1|90370.6|90320.6|26
1639709990000|2021-12-17 02:59:50|90370.2|90320.2|90393.5|90317.6|90393.5|90329.2|90368.3|90308.5|50
1639710000000|2021-12-17 03:00:00|90395.6|90315.8|90392.3|90342.3|90405.2|90343|90378.9|90315.8|46
1639710010000|2021-12-17 03:00:10|90392.1|90342.1|90385.5|90335.5|90403.7|90346|90368.5|90318.5|51
1639710020000|2021-12-17 03:00:20|90385.3|90335.3|90382.7|90332.7|90386.7|90336.7|90382.3|90332.3|26
1639710030000|2021-12-17 03:00:30|90384.1|90334.1|90364.6|90314.6|90386|90336|90364.6|90314.6|43
1639710040000|2021-12-17 03:00:40|90365|90315|90359.6|90309.6|90365.2|90315.2|90353.7|90303.7|45
1639710050000|2021-12-17 03:00:50|90359.3|90309.3|90351|90301|90360.7|90310.7|90350.4|90300.4|36
1639710060000|2021-12-17 03:01:00|90348.5|90298.5|90350.7|90300.7|90350.7|90300.7|90347.2|90297.2|27
1639710070000|2021-12-17 03:01:10|90351|90301|90349.5|90299.5|90351.6|90301.6|90349|90299|32
1639710080000|2021-12-17 03:01:20|90349.4|90299.4|90350.6|90300.6|90350.8|90300.8|90348.2|90298.2|21
1639710090000|2021-12-17 03:01:30|90350.5|90300.5|90349.8|90299.8|90350.5|90300.5|90347.1|90297.1|18
1639710100000|2021-12-17 03:01:40|90349.9|90299.9|90374.1|90324.1|90374.1|90324.1|90349.2|90299.2|52
1639710110000|2021-12-17 03:01:50|90373|90323|90381.9|90331.9|90387.2|90337.2|90364|90314|51
1639710120000|2021-12-17 03:02:00|90382.7|90332.7|90353.5|90303.5|90399.9|90349.9|90346.4|90296.4|46
1639710130000|2021-12-17 03:02:10|90353.6|90303.6|90380|90330|90392.2|90330.5|90353.6|90303.6|48
1639710140000|2021-12-17 03:02:20|90383.4|90333.4|90379.2|90329.2|90390.6|90333.4|90376.8|90316.4|35
1639710150000|2021-12-17 03:02:30|90380.5|90330.5|90384.4|90334.4|90400.2|90339.4|90380.5|90322.3|41
1639710160000|2021-12-17 03:02:40|90383.4|90333.4|90383.2|90333.2|90384.4|90334.4|90382.7|90332.7|24
1639710170000|2021-12-17 03:02:50|90382.6|90332.6|90382.7|90332.7|90383.7|90333.7|90382.3|90332.3|22
1639710180000|2021-12-17 03:03:00|90382.2|90332.2|90385.8|90335.8|90401.4|90338.8|90380.2|90320.3|29
1639710190000|2021-12-17 03:03:10|90397.8|90320.9|90385.3|90335.3|90400.3|90337.4|90380.8|90319.7|36
1639710200000|2021-12-17 03:03:20|90384.2|90334.2|90383.4|90333.4|90395.6|90335.6|90381.5|90320.8|27
1639710210000|2021-12-17 03:03:30|90383.5|90333.5|90382.3|90332.3|90396.2|90336.8|90382.3|90321.6|28
1639710220000|2021-12-17 03:03:40|90382.1|90332.1|90381.7|90331.7|90396.3|90333.9|90380.3|90317.8|32
1639710230000|2021-12-17 03:03:50|90382.3|90332.3|90389.4|90319.4|90395|90336|90380.9|90318.3|25
1639710240000|2021-12-17 03:04:00|90379.4|90329.4|90355.4|90305.4|90391.6|90329.4|90355.4|90305.4|39
1639710250000|2021-12-17 03:04:10|90356.6|90306.6|90352.2|90302.2|90356.6|90306.6|90348.5|90298.5|33
1639710260000|2021-12-17 03:04:20|90352.1|90302.1|90346.9|90296.9|90352.1|90302.1|90346.4|90296.4|20
1639710270000|2021-12-17 03:04:30|90346.5|90296.5|90348.9|90298.9|90350.4|90300.4|90344.7|90294.7|31
1639710280000|2021-12-17 03:04:40|90349.2|90299.2|90350.5|90300.5|90350.5|90300.5|90347.5|90297.5|21
1639710290000|2021-12-17 03:04:50|90350.9|90300.9|90350.9|90300.9|90351.1|90301.1|90347.2|90297.2|12
1639710300000|2021-12-17 03:05:00|90350.6|90300.6|90347.5|90297.5|90350.8|90300.8|90345.6|90295.6|16
1639710310000|2021-12-17 03:05:10|90347.3|90297.3|90346|90296|90348.4|90298.4|90345.8|90295.8|23
1639710320000|2021-12-17 03:05:20|90345.5|90295.5|90345.8|90295.8|90347.5|90297.5|90345.5|90295.5|15
1639710330000|2021-12-17 03:05:30|90346.4|90296.4|90346.7|90296.7|90347.9|90297.9|90346|90296|18
1639710340000|2021-12-17 03:05:40|90347|90297|90359.7|90309.7|90371.5|90309.7|90346.2|90295.6|20
1639710350000|2021-12-17 03:05:50|90354.3|90304.3|90368.5|90318.5|90384.7|90322.7|90349.5|90299.5|47
1639710360000|2021-12-17 03:06:00|90369.3|90319.3|90377.2|90327.2|90377.2|90327.2|90369.3|90319.3|31
1639710370000|2021-12-17 03:06:10|90376.8|90326.8|90389|90339|90390.9|90340.9|90376.7|90326.7|35
1639710380000|2021-12-17 03:06:20|90402.4|90327.4|90398.6|90328.1|90402.4|90340.4|90387.1|90327.3|34
1639710390000|2021-12-17 03:06:30|90362.5|90312.5|90351.9|90301.9|90362.5|90312.5|90349.9|90299.9|45
1639710400000|2021-12-17 03:06:40|90351.6|90301.6|90352.9|90302.9|90353.3|90303.3|90351.6|90301.6|17
1639710410000|2021-12-17 03:06:50|90353.5|90303.5|90355.8|90305.8|90358.2|90308.2|90353.5|90303.5|18
1639710420000|2021-12-17 03:07:00|90356.5|90306.5|90355.4|90305.4|90356.6|90306.6|90354.2|90304.2|15
1639710430000|2021-12-17 03:07:10|90355.3|90305.3|90355.6|90305.6|90356.9|90306.9|90355.3|90305.3|11
1639710440000|2021-12-17 03:07:20|90359.3|90309.3|90358.2|90308.2|90359.3|90309.3|90354.8|90304.8|24
1639710450000|2021-12-17 03:07:30|90357.3|90307.3|90353.4|90303.4|90357.7|90307.7|90353.4|90303.4|29
1639710460000|2021-12-17 03:07:40|90363.9|90288|90342.9|90292.9|90363.9|90303.2|90340.2|90288|25
1639710470000|2021-12-17 03:07:50|90342.1|90292.1|90340.8|90290.8|90343.3|90293.3|90340.2|90290.2|28
1639710480000|2021-12-17 03:08:00|90340.7|90290.7|90343.7|90293.7|90344.6|90294.6|90331.7|90281.7|37
1639710490000|2021-12-17 03:08:10|90344.4|90294.4|90350.5|90300.5|90350.6|90300.6|90343.3|90293.3|30
1639710500000|2021-12-17 03:08:20|90349.9|90299.9|90357.2|90307.2|90360.3|90310.3|90346.9|90296.9|40
1639710510000|2021-12-17 03:08:30|90356.9|90306.9|90358.2|90308.2|90361.6|90311.6|90356|90306|25
1639710520000|2021-12-17 03:08:40|90358|90308|90333.5|90283.5|90358|90308|90330.5|90268.3|40
1639710530000|2021-12-17 03:08:50|90333.2|90283.2|90330.2|90280.2|90333.6|90283.6|90328.8|90278.8|42
1639710540000|2021-12-17 03:09:00|90330.3|90280.3|90330.1|90280.1|90330.9|90280.9|90330|90280|14
1639710550000|2021-12-17 03:09:10|90330.7|90280.7|90334.8|90284.8|90334.8|90284.8|90330.6|90280.6|29
1639710560000|2021-12-17 03:09:20|90334.9|90284.9|90334.7|90284.7|90334.9|90284.9|90331.5|90281.5|24
1639710570000|2021-12-17 03:09:30|90335.5|90285.5|90349|90299|90349.9|90299.9|90335.3|90285.3|33
1639710580000|2021-12-17 03:09:40|90348.9|90298.9|90346.7|90296.7|90350.1|90300.1|90346.4|90296.4|27
1639710590000|2021-12-17 03:09:50|90347.1|90297.1|90339.2|90289.2|90348.2|90298.2|90333.3|90283.3|26
1639710600000|2021-12-17 03:10:00|90340.2|90290.2|90349.4|90299.4|90354.4|90304.4|90337.7|90287.7|26
1639710610000|2021-12-17 03:10:10|90346.9|90296.9|90358.4|90308.4|90358.4|90308.4|90346.9|90296.9|36
1639710620000|2021-12-17 03:10:20|90358.7|90308.7|90353.5|90303.5|90362.1|90312.1|90352.7|90302.7|42
1639710630000|2021-12-17 03:10:30|90356.8|90306.8|90354.8|90304.8|90356.9|90306.9|90354.6|90304.6|22
1639710640000|2021-12-17 03:10:40|90354.3|90304.3|90345.1|90295.1|90354.6|90304.6|90344.2|90294.2|28
1639710650000|2021-12-17 03:10:50|90345.4|90295.4|90347.7|90297.7|90347.7|90297.7|90344.2|90294.2|13
1639710660000|2021-12-17 03:11:00|90347.1|90297.1|90347.2|90297.2|90347.7|90297.7|90346.4|90296.4|28
1639710670000|2021-12-17 03:11:10|90347.1|90297.1|90346.8|90296.8|90347.6|90297.6|90346.6|90296.6|20
1639710680000|2021-12-17 03:11:20|90347.3|90297.3|90346.3|90296.3|90347.9|90297.9|90346.2|90296.2|24
1639710690000|2021-12-17 03:11:30|90346.6|90296.6|90345.8|90295.8|90346.7|90296.7|90345.3|90295.3|30
1639710700000|2021-12-17 03:11:40|90346.2|90296.2|90344.5|90294.5|90346.7|90296.7|90343.7|90293.7|55
1639710710000|2021-12-17 03:11:50|90345.1|90295.1|90345.3|90295.3|90346.7|90296.7|90343.6|90293.6|44
1639710720000|2021-12-17 03:12:00|90345.1|90295.1|90346.2|90296.2|90347|90297|90345.1|90295.1|27
1639710730000|2021-12-17 03:12:10|90346.3|90296.3|90346.8|90296.8|90346.8|90296.8|90344.4|90294.4|16
1639710740000|2021-12-17 03:12:20|90346.4|90296.4|90349.2|90299.2|90350.2|90300.2|90346.4|90296.4|17
1639710750000|2021-12-17 03:12:30|90348.4|90298.4|90348.6|90298.6|90351.1|90301.1|90345.4|90295.4|30
1639710760000|2021-12-17 03:12:40|90348.3|90298.3|90346.5|90296.5|90348.6|90298.6|90346.4|90296.4|15
1639710770000|2021-12-17 03:12:50|90346.3|90296.3|90349.3|90299.3|90349.5|90299.5|90346.3|90296.3|17
1639710780000|2021-12-17 03:13:00|90349.2|90299.2|90350.9|90300.9|90353|90303|90348.8|90298.8|16
1639710790000|2021-12-17 03:13:10|90351.2|90301.2|90350.5|90300.5|90352.5|90302.5|90350.4|90300.4|6
1639710800000|2021-12-17 03:13:20|90351.9|90301.9|90347.8|90297.8|90351.9|90301.9|90347.3|90297.3|18
1639710810000|2021-12-17 03:13:30|90347.9|90297.9|90344.3|90294.3|90349|90299|90344.3|90294.3|26
1639710820000|2021-12-17 03:13:40|90344.1|90294.1|90344.8|90294.8|90346.4|90296.4|90343.8|90293.8|17
1639710830000|2021-12-17 03:13:50|90344.7|90294.7|90346.5|90296.5|90346.5|90296.5|90344.7|90294.7|23
1639710840000|2021-12-17 03:14:00|90346.6|90296.6|90346.1|90296.1|90346.6|90296.6|90345.7|90295.7|19
1639710850000|2021-12-17 03:14:10|90346.2|90296.2|90346|90296|90346.3|90296.3|90344.3|90294.3|20
1639710860000|2021-12-17 03:14:20|90346.2|90296.2|90346.6|90296.6|90346.7|90296.7|90345.5|90295.5|16
1639710870000|2021-12-17 03:14:30|90346.5|90296.5|90345.1|90295.1|90346.9|90296.9|90345|90295|18
1639710880000|2021-12-17 03:14:40|90345.3|90295.3|90345|90295|90345.5|90295.5|90343.4|90293.4|20
1639710890000|2021-12-17 03:14:50|90345.1|90295.1|90344.3|90294.3|90345.2|90295.2|90344|90294|21
1639710900000|2021-12-17 03:15:00|90344.2|90294.2|90345.4|90295.4|90345.7|90295.7|90342.9|90292.9|16
1639710910000|2021-12-17 03:15:10|90345.6|90295.6|90346.7|90296.7|90347.6|90297.6|90344.9|90294.9|18
1639710920000|2021-12-17 03:15:20|90346.2|90296.2|90346.9|90296.9|90347.7|90297.7|90345.2|90295.2|27
1639710930000|2021-12-17 03:15:30|90347.2|90297.2|90348.6|90298.6|90348.8|90298.8|90347.2|90297.2|19
1639710940000|2021-12-17 03:15:40|90348.4|90298.4|90351|90301|90351.3|90301.3|90348|90298|16
1639710950000|2021-12-17 03:15:50|90349.2|90299.2|90350|90300|90350.5|90300.5|90348.6|90298.6|15
1639710960000|2021-12-17 03:16:00|90349.3|90299.3|90350.7|90300.7|90350.7|90300.7|90349.3|90299.3|21
1639710970000|2021-12-17 03:16:10|90350.4|90300.4|90348.1|90298.1|90350.8|90300.8|90347.2|90297.2|27
1639710980000|2021-12-17 03:16:20|90347.4|90297.4|90346.7|90296.7|90347.4|90297.4|90346.2|90296.2|18
1639710990000|2021-12-17 03:16:30|90346.5|90296.5|90343.8|90293.8|90347.6|90297.6|90343.8|90293.8|27
1639711000000|2021-12-17 03:16:40|90344.1|90294.1|90342.7|90292.7|90346.1|90296.1|90341.7|90291.7|30
1639711010000|2021-12-17 03:16:50|90341.4|90291.4|90345.2|90295.2|90345.4|90295.4|90340.6|90290.6|16
1639711020000|2021-12-17 03:17:00|90346|90296|90344.4|90294.4|90346.1|90296.1|90343.9|90293.9|20
1639711030000|2021-12-17 03:17:10|90344.2|90294.2|90343.3|90293.3|90344.5|90294.5|90341.5|90291.5|26
1639711040000|2021-12-17 03:17:20|90343.2|90293.2|90344.3|90294.3|90344.3|90294.3|90343.2|90293.2|17
1639711050000|2021-12-17 03:17:30|90344.1|90294.1|90343.3|90293.3|90344.6|90294.6|90342.8|90292.8|20
1639711060000|2021-12-17 03:17:40|90343.1|90293.1|90346.6|90296.6|90348.8|90298.8|90342.5|90292.5|29
1639711070000|2021-12-17 03:17:50|90346.4|90296.4|90346.2|90296.2|90346.4|90296.4|90344.4|90294.4|20
1639711080000|2021-12-17 03:18:00|90345.9|90295.9|90346.3|90296.3|90346.7|90296.7|90344.2|90294.2|13
1639711090000|2021-12-17 03:18:10|90346.2|90296.2|90346.2|90296.2|90347.5|90297.5|90344.7|90294.7|28
1639711100000|2021-12-17 03:18:20|90346.4|90296.4|90343.6|90293.6|90346.7|90296.7|90343.6|90293.6|27
1639711110000|2021-12-17 03:18:30|90343.5|90293.5|90343.7|90293.7|90344.4|90294.4|90343.4|90293.4|26
1639711120000|2021-12-17 03:18:40|90343.6|90293.6|90344.8|90294.8|90346.3|90296.3|90343.3|90293.3|17
1639711130000|2021-12-17 03:18:50|90344.9|90294.9|90344.6|90294.6|90346.9|90296.9|90344.6|90294.6|16
1639711140000|2021-12-17 03:19:00|90344.3|90294.3|90342.2|90292.2|90345.7|90295.7|90340.7|90290.7|29
1639711150000|2021-12-17 03:19:10|90341.7|90291.7|90341.1|90291.1|90344.2|90294.2|90340.5|90290.5|16
1639711160000|2021-12-17 03:19:20|90342.3|90292.3|90339.7|90289.7|90342.3|90292.3|90339.3|90289.3|17
1639711170000|2021-12-17 03:19:30|90339.6|90289.6|90340.4|90290.4|90341.5|90291.5|90338.9|90288.9|21
1639711180000|2021-12-17 03:19:40|90340.3|90290.3|90342.2|90292.2|90343.4|90293.4|90340.2|90290.2|22
1639711190000|2021-12-17 03:19:50|90342.7|90292.7|90342.5|90292.5|90343.3|90293.3|90342.2|90292.2|13
1639711200000|2021-12-17 03:20:00|90342.7|90292.7|90338.4|90288.4|90343.1|90293.1|90337.8|90287.8|29
1639711210000|2021-12-17 03:20:10|90338.9|90288.9|90337.5|90287.5|90338.9|90288.9|90337.1|90287.1|14
1639711220000|2021-12-17 03:20:20|90337.7|90287.7|90338.3|90288.3|90338.5|90288.5|90336.8|90286.8|26
1639711230000|2021-12-17 03:20:30|90338|90288|90338.3|90288.3|90338.4|90288.4|90337.4|90287.4|11
1639711240000|2021-12-17 03:20:40|90338.8|90288.8|90338.1|90288.1|90338.8|90288.8|90336.9|90286.9|16
1639711250000|2021-12-17 03:20:50|90337.4|90287.4|90337.1|90287.1|90337.9|90287.9|90336|90286|10
1639711260000|2021-12-17 03:21:00|90336.6|90286.6|90335.7|90285.7|90338.6|90288.6|90335.1|90285.1|18
1639711270000|2021-12-17 03:21:10|90336.5|90286.5|90340.7|90290.7|90340.9|90290.9|90335.4|90285.4|16
1639711280000|2021-12-17 03:21:20|90339.6|90289.6|90343.1|90293.1|90343.1|90293.1|90338.4|90288.4|20
1639711290000|2021-12-17 03:21:30|90342.8|90292.8|90336.7|90286.7|90344.6|90294.6|90336.7|90286.7|26
1639711300000|2021-12-17 03:21:40|90339.2|90289.2|90341.8|90291.8|90341.8|90291.8|90337.5|90287.5|22
1639711310000|2021-12-17 03:21:50|90340.3|90290.3|90344|90294|90344.8|90294.8|90340.3|90290.3|15
1639711320000|2021-12-17 03:22:00|90344.1|90294.1|90347.7|90297.7|90347.9|90297.9|90343.6|90293.6|26
1639711330000|2021-12-17 03:22:10|90347.9|90297.9|90346.3|90296.3|90347.9|90297.9|90344.7|90294.7|19
1639711340000|2021-12-17 03:22:20|90346.8|90296.8|90347.2|90297.2|90348.7|90298.7|90346.5|90296.5|17
1639711350000|2021-12-17 03:22:30|90347.4|90297.4|90344.9|90294.9|90347.9|90297.9|90344.8|90294.8|8
1639711360000|2021-12-17 03:22:40|90345.4|90295.4|90343.2|90293.2|90347.8|90297.8|90343|90293|13
1639711370000|2021-12-17 03:22:50|90343.5|90293.5|90342.5|90292.5|90343.5|90293.5|90341|90291|19
1639711380000|2021-12-17 03:23:00|90342.1|90292.1|90336|90286|90342.1|90292.1|90322.6|90272.6|35
1639711390000|2021-12-17 03:23:10|90335.8|90285.8|90335.1|90285.1|90335.8|90285.8|90334.5|90284.5|19
1639711400000|2021-12-17 03:23:20|90335.2|90285.2|90335.6|90285.6|90335.8|90285.8|90335.2|90285.2|11
1639711410000|2021-12-17 03:23:30|90335.7|90285.7|90338|90288|90338|90288|90334.7|90284.7|12
1639711420000|2021-12-17 03:23:40|90338.2|90288.2|90347.2|90297.2|90351.1|90301.1|90336.8|90286.8|24
1639711430000|2021-12-17 03:23:50|90346|90296|90357|90307|90357|90307|90346|90296|35
1639711440000|2021-12-17 03:24:00|90356.8|90306.8|90346.3|90296.3|90357|90307|90342.1|90292.1|29
1639711450000|2021-12-17 03:24:10|90346.5|90296.5|90347|90297|90347.7|90297.7|90345.7|90295.7|23
1639711460000|2021-12-17 03:24:20|90346.7|90296.7|90346.5|90296.5|90346.7|90296.7|90346|90296|16
1639711470000|2021-12-17 03:24:30|90347.4|90297.4|90343.7|90293.7|90347.4|90297.4|90343.6|90293.6|13
1639711480000|2021-12-17 03:24:40|90343.8|90293.8|90345.5|90295.5|90346.9|90296.9|90343.8|90293.8|31
1639711490000|2021-12-17 03:24:50|90347.8|90297.8|90345.6|90295.6|90349.3|90299.3|90344.7|90294.7|28
1639711500000|2021-12-17 03:25:00|90345.1|90295.1|90345.3|90295.3|90345.8|90295.8|90342.7|90292.7|23
1639711510000|2021-12-17 03:25:10|90345.2|90295.2|90346.1|90296.1|90346.7|90296.7|90345.1|90295.1|16
1639711520000|2021-12-17 03:25:20|90346|90296|90346.2|90296.2|90348.4|90298.4|90344.5|90294.5|25
1639711530000|2021-12-17 03:25:30|90346.6|90296.6|90344|90294|90346.6|90296.6|90343.7|90293.7|25
1639711540000|2021-12-17 03:25:40|90343.9|90293.9|90342.6|90292.6|90345|90295|90342.4|90292.4|25
1639711550000|2021-12-17 03:25:50|90342.5|90292.5|90345.9|90295.9|90345.9|90295.9|90342.5|90292.5|11
1639711560000|2021-12-17 03:26:00|90345.2|90295.2|90343.9|90293.9|90345.2|90295.2|90343.5|90293.5|15
1639711570000|2021-12-17 03:26:10|90344.2|90294.2|90344.8|90294.8|90345.5|90295.5|90343|90293|19
1639711580000|2021-12-17 03:26:20|90344.9|90294.9|90342.7|90292.7|90345.1|90295.1|90342.7|90292.7|15
1639711590000|2021-12-17 03:26:30|90342.5|90292.5|90344.6|90294.6|90344.7|90294.7|90342.3|90292.3|19
1639711600000|2021-12-17 03:26:40|90344.1|90294.1|90343.8|90293.8|90344.2|90294.2|90343.7|90293.7|7
1639711610000|2021-12-17 03:26:50|90343.7|90293.7|90345|90295|90345.2|90295.2|90343.7|90293.7|6
1639711620000|2021-12-17 03:27:00|90344.7|90294.7|90346.1|90296.1|90347.4|90297.4|90344.4|90294.4|26
1639711630000|2021-12-17 03:27:10|90345.9|90295.9|90345.2|90295.2|90346.1|90296.1|90345.2|90295.2|12
1639711640000|2021-12-17 03:27:20|90345.7|90295.7|90344.8|90294.8|90345.9|90295.9|90344.6|90294.6|18
1639711650000|2021-12-17 03:27:30|90344.5|90294.5|90343.6|90293.6|90344.9|90294.9|90342.6|90292.6|19
1639711660000|2021-12-17 03:27:40|90343.7|90293.7|90343.6|90293.6|90344.6|90294.6|90343.6|90293.6|15
1639711670000|2021-12-17 03:27:50|90343.9|90293.9|90344.1|90294.1|90344.5|90294.5|90343.3|90293.3|17
1639711680000|2021-12-17 03:28:00|90343.9|90293.9|90343.2|90293.2|90344.1|90294.1|90342.9|90292.9|9
1639711690000|2021-12-17 03:28:10|90343.6|90293.6|90344.7|90294.7|90345.4|90295.4|90343.5|90293.5|13
1639711700000|2021-12-17 03:28:20|90344.4|90294.4|90343.2|90293.2|90344.4|90294.4|90343|90293|7
1639711710000|2021-12-17 03:28:30|90343.6|90293.6|90343.7|90293.7|90343.7|90293.7|90343.2|90293.2|9
1639711720000|2021-12-17 03:28:40|90343.6|90293.6|90343.5|90293.5|90344.2|90294.2|90343|90293|18
1639711730000|2021-12-17 03:28:50|90343.6|90293.6|90356.2|90284.2|90356.2|90296.7|90343.4|90284.2|13
1639711740000|2021-12-17 03:29:00|90345.5|90295.5|90345.3|90295.3|90345.7|90295.7|90344.7|90294.7|11
1639711750000|2021-12-17 03:29:10|90344.9|90294.9|90344.5|90294.5|90346.9|90296.9|90342.5|90292.5|11
1639711760000|2021-12-17 03:29:20|90344.6|90294.6|90343.6|90293.6|90346.2|90296.2|90342.5|90292.5|14
1639711770000|2021-12-17 03:29:30|90345.2|90295.2|90346|90296|90347.7|90297.7|90342.3|90292.3|25
1639711780000|2021-12-17 03:29:40|90345.8|90295.8|90341.6|90291.6|90345.8|90295.8|90341.6|90291.6|14
1639711790000|2021-12-17 03:29:50|90342.6|90292.6|90341.9|90291.9|90345.3|90295.3|90341.5|90291.5|13
1639711800000|2021-12-17 03:30:00|90343.5|90293.5|90340.9|90290.9|90343.9|90293.9|90340.5|90290.5|16
1639711810000|2021-12-17 03:30:10|90341.2|90291.2|90341.9|90291.9|90344.9|90294.9|90341.1|90291.1|20
1639711820000|2021-12-17 03:30:20|90342|90292|90345.6|90295.6|90345.7|90295.7|90340.9|90290.9|20
1639711830000|2021-12-17 03:30:30|90344.6|90294.6|90343.8|90293.8|90344.6|90294.6|90343.2|90293.2|15
1639711840000|2021-12-17 03:30:40|90343.7|90293.7|90342.8|90292.8|90344.5|90294.5|90341.5|90291.5|18
1639711850000|2021-12-17 03:30:50|90342.9|90292.9|90347|90297|90347.2|90297.2|90342.2|90292.2|10
1639711860000|2021-12-17 03:31:00|90347.2|90297.2|90341.8|90291.8|90347.2|90297.2|90340.1|90290.1|11
1639711870000|2021-12-17 03:31:10|90341.6|90291.6|90347.3|90297.3|90348.1|90298.1|90340.6|90290.6|9
1639711880000|2021-12-17 03:31:20|90346.8|90296.8|90342.8|90292.8|90346.8|90296.8|90341.4|90291.4|17
1639711890000|2021-12-17 03:31:30|90343.4|90293.4|90345|90295|90345|90295|90342.7|90292.7|13
1639711900000|2021-12-17 03:31:40|90344.8|90294.8|90346.8|90296.8|90346.8|90296.8|90344.1|90294.1|13
1639711910000|2021-12-17 03:31:50|90346.6|90296.6|90344.9|90294.9|90346.6|90296.6|90344.9|90294.9|12
1639711920000|2021-12-17 03:32:00|90345|90295|90345.7|90295.7|90346|90296|90340.8|90290.8|10
1639711930000|2021-12-17 03:32:10|90345.2|90295.2|90343.3|90293.3|90345.2|90295.2|90342.4|90292.4|15
1639711940000|2021-12-17 03:32:20|90343.1|90293.1|90345.5|90295.5|90345.6|90295.6|90341.7|90291.7|9
1639711950000|2021-12-17 03:32:30|90345.3|90295.3|90341.7|90291.7|90345.4|90295.4|90340.3|90290.3|12
1639711960000|2021-12-17 03:32:40|90341.9|90291.9|90342.2|90292.2|90342.3|90292.3|90341|90291|17
1639711970000|2021-12-17 03:32:50|90342|90292|90347.1|90297.1|90347.1|90297.1|90340.8|90290.8|13
1639711980000|2021-12-17 03:33:00|90344.7|90294.7|90339.2|90289.2|90344.7|90294.7|90337.7|90287.7|29
1639711990000|2021-12-17 03:33:10|90342.3|90292.3|90344|90294|90346|90296|90338.4|90288.4|41
1639712000000|2021-12-17 03:33:20|90345.9|90295.9|90340.6|90290.6|90346.9|90296.9|90340.6|90290.6|29
1639712010000|2021-12-17 03:33:30|90339.8|90289.8|90339.5|90289.5|90341.1|90291.1|90338.5|90288.5|19
1639712020000|2021-12-17 03:33:40|90339.6|90289.6|90338.3|90288.3|90341.5|90291.5|90338.2|90288.2|25
1639712030000|2021-12-17 03:33:50|90338.4|90288.4|90340.5|90290.5|90342.5|90292.5|90338.4|90288.4|24
1639712040000|2021-12-17 03:34:00|90340.2|90290.2|90341.3|90291.3|90341.7|90291.7|90340|90290|30
1639712050000|2021-12-17 03:34:10|90341.2|90291.2|90339.5|90289.5|90345|90295|90336.9|90286.9|30
1639712060000|2021-12-17 03:34:20|90339.8|90289.8|90339.5|90289.5|90341.2|90291.2|90338.4|90288.4|29
1639712070000|2021-12-17 03:34:30|90339.3|90289.3|90341.3|90291.3|90343.1|90293.1|90339.3|90289.3|14
1639712080000|2021-12-17 03:34:40|90341.4|90291.4|90343.6|90293.6|90345.5|90295.5|90341.4|90291.4|30
1639712090000|2021-12-17 03:34:50|90342.7|90292.7|90342.4|90292.4|90343.9|90293.9|90342.4|90292.4|11
1639712100000|2021-12-17 03:35:00|90342.5|90292.5|90345.6|90295.6|90345.6|90295.6|90340.7|90290.7|23
1639712110000|2021-12-17 03:35:10|90345.7|90295.7|90345.7|90295.7|90346|90296|90344.9|90294.9|21
1639712120000|2021-12-17 03:35:20|90345.4|90295.4|90344.7|90294.7|90345.9|90295.9|90344.6|90294.6|13
1639712130000|2021-12-17 03:35:30|90344.8|90294.8|90345|90295|90346.2|90296.2|90344|90294|16
1639712140000|2021-12-17 03:35:40|90344.9|90294.9|90345.8|90295.8|90346.4|90296.4|90344.9|90294.9|20
1639712150000|2021-12-17 03:35:50|90345.6|90295.6|90346|90296|90346.3|90296.3|90345.4|90295.4|9
1639712160000|2021-12-17 03:36:00|90345.7|90295.7|90345.1|90295.1|90346.3|90296.3|90344.8|90294.8|10
1639712170000|2021-12-17 03:36:10|90345|90295|90342.5|90292.5|90345.1|90295.1|90342.5|90292.5|5
1639712180000|2021-12-17 03:36:20|90345.2|90295.2|90346.6|90296.6|90347.6|90297.6|90344|90294|32
1639712190000|2021-12-17 03:36:30|90345.6|90295.6|90345.4|90295.4|90346|90296|90344.8|90294.8|26
1639712200000|2021-12-17 03:36:40|90345.1|90295.1|90345.4|90295.4|90346.9|90296.9|90344.9|90294.9|28
1639712210000|2021-12-17 03:36:50|90345.1|90295.1|90343|90293|90345.1|90295.1|90343|90293|14
1639712220000|2021-12-17 03:37:00|90343.5|90293.5|90342.7|90292.7|90343.5|90293.5|90342.4|90292.4|15
1639712230000|2021-12-17 03:37:10|90342.5|90292.5|90343.6|90293.6|90344.3|90294.3|90342.5|90292.5|30
1639712240000|2021-12-17 03:37:20|90343.8|90293.8|90342.6|90292.6|90343.8|90293.8|90342.1|90292.1|18
1639712250000|2021-12-17 03:37:30|90342.4|90292.4|90343.1|90293.1|90344.9|90294.9|90342.4|90292.4|15
1639712260000|2021-12-17 03:37:40|90342.9|90292.9|90341.7|90291.7|90343.6|90293.6|90340.2|90290.2|30
1639712270000|2021-12-17 03:37:50|90341.4|90291.4|90342.8|90292.8|90342.8|90292.8|90341.4|90291.4|16
1639712280000|2021-12-17 03:38:00|90342.4|90292.4|90343.2|90293.2|90344.9|90294.9|90342.4|90292.4|19
1639712290000|2021-12-17 03:38:10|90343.1|90293.1|90340.3|90290.3|90343.1|90293.1|90339.9|90289.9|29
1639712300000|2021-12-17 03:38:20|90340|90290|90341.2|90291.2|90341.6|90291.6|90339.9|90289.9|16
1639712310000|2021-12-17 03:38:30|90341.1|90291.1|90334.3|90284.3|90342.3|90292.3|90333.9|90283.9|34
1639712320000|2021-12-17 03:38:40|90333.7|90283.7|90333|90283|90333.7|90283.7|90332.3|90282.3|25
1639712330000|2021-12-17 03:38:50|90333.4|90283.4|90334.8|90284.8|90334.8|90284.8|90332.7|90282.7|14
1639712340000|2021-12-17 03:39:00|90334.4|90284.4|90337.4|90287.4|90338.1|90288.1|90333.3|90283.3|25
1639712350000|2021-12-17 03:39:10|90337.3|90287.3|90335.9|90285.9|90337.3|90287.3|90334.3|90284.3|22
1639712360000|2021-12-17 03:39:20|90335.6|90285.6|90335.6|90285.6|90339.8|90289.8|90335.5|90285.5|15
1639712370000|2021-12-17 03:39:30|90335.1|90285.1|90335.3|90285.3|90338.7|90288.7|90335.1|90285.1|27
1639712380000|2021-12-17 03:39:40|90335.4|90285.4|90336.3|90286.3|90336.7|90286.7|90334.9|90284.9|29
1639712390000|2021-12-17 03:39:50|90336.4|90286.4|90337.1|90287.1|90338.7|90288.7|90336.2|90286.2|15
1639712400000|2021-12-17 03:40:00|90337|90287|90332.7|90282.7|90337.5|90287.5|90332.7|90282.7|19
1639712410000|2021-12-17 03:40:10|90332.5|90282.5|90332.4|90282.4|90336|90286|90332.4|90282.4|14
1639712420000|2021-12-17 03:40:20|90332.5|90282.5|90332.7|90282.7|90332.8|90282.8|90332|90282|16
1639712430000|2021-12-17 03:40:30|90332.9|90282.9|90338|90288|90338.2|90288.2|90332.4|90282.4|22
1639712440000|2021-12-17 03:40:40|90336.7|90286.7|90336.7|90286.7|90337.8|90287.8|90335.8|90285.8|36
1639712450000|2021-12-17 03:40:50|90336.9|90286.9|90336.3|90286.3|90337.1|90287.1|90335.7|90285.7|16
1639712460000|2021-12-17 03:41:00|90336.2|90286.2|90340.4|90290.4|90340.5|90290.5|90335.2|90285.2|21
1639712470000|2021-12-17 03:41:10|90339.8|90289.8|90339.7|90289.7|90349.6|90290.6|90339.5|90279.6|15
1639712480000|2021-12-17 03:41:20|90339.6|90289.6|90343.6|90293.6|90344.1|90294.1|90339.6|90289.6|20
1639712490000|2021-12-17 03:41:30|90343.8|90293.8|90343|90293|90343.8|90293.8|90342.3|90292.3|13
1639712500000|2021-12-17 03:41:40|90343.5|90293.5|90344.4|90294.4|90345.7|90295.7|90343.5|90293.5|7
1639712510000|2021-12-17 03:41:50|90343.9|90293.9|90343|90293|90353.5|90294.2|90341.4|90280.8|14
1639712520000|2021-12-17 03:42:00|90343.3|90293.3|90343.2|90293.2|90343.5|90293.5|90342.8|90292.8|12
1639712530000|2021-12-17 03:42:10|90343.5|90293.5|90342.7|90292.7|90346.5|90296.5|90342.4|90292.4|18
1639712540000|2021-12-17 03:42:20|90342.2|90292.2|90347.4|90297.4|90354.2|90297.4|90342.2|90281.2|20
1639712550000|2021-12-17 03:42:30|90346.9|90296.9|90348.8|90298.8|90348.8|90298.8|90345.6|90295.6|21
1639712560000|2021-12-17 03:42:40|90348.1|90298.1|90348.7|90298.7|90349.9|90299.9|90348.1|90298.1|10
1639712570000|2021-12-17 03:42:50|90349.2|90299.2|90348.4|90298.4|90350.5|90300.5|90348|90298|23
1639712580000|2021-12-17 03:43:00|90348.7|90298.7|90345.5|90295.5|90349|90299|90345.2|90295.2|16
1639712590000|2021-12-17 03:43:10|90345.7|90295.7|90348.4|90298.4|90349.3|90299.3|90345.7|90295.7|16
1639712600000|2021-12-17 03:43:20|90348.1|90298.1|90340.8|90290.8|90348.1|90298.1|90339.3|90289.3|23
1639712610000|2021-12-17 03:43:30|90340.1|90290.1|90349.6|90299.6|90366.1|90300.9|90340|90285.5|38
1639712620000|2021-12-17 03:43:40|90350|90300|90348.9|90298.9|90350.3|90300.3|90348.6|90298.6|24
1639712630000|2021-12-17 03:43:50|90348.4|90298.4|90345|90295|90350.9|90300.9|90345|90295|21
1639712640000|2021-12-17 03:44:00|90344.9|90294.9|90344.3|90294.3|90355.8|90295.7|90344.2|90285.5|23
1639712650000|2021-12-17 03:44:10|90344.4|90294.4|90347.1|90297.1|90347.1|90297.1|90344.3|90294.3|19
1639712660000|2021-12-17 03:44:20|90347.2|90297.2|90348.6|90298.6|90359.3|90299.3|90346.9|90286.9|19
1639712670000|2021-12-17 03:44:30|90349.1|90299.1|90354.2|90304.2|90359|90304.3|90348.8|90288|33
1639712680000|2021-12-17 03:44:40|90356.1|90306.1|90357.2|90307.2|90367.5|90307.7|90355.7|90295.2|28
1639712690000|2021-12-17 03:44:50|90356.9|90306.9|90356.8|90306.8|90367.3|90308.8|90356.6|90296.8|17
1639712700000|2021-12-17 03:45:00|90356.9|90306.9|90359|90309|90368|90309|90356.8|90295.7|18
1639712710000|2021-12-17 03:45:10|90368.9|90298.8|90357.5|90307.5|90369|90310.1|90357|90298.4|27
1639712720000|2021-12-17 03:45:20|90357.4|90307.4|90356.5|90306.5|90357.8|90307.8|90355.9|90305.9|22
1639712730000|2021-12-17 03:45:30|90359.5|90309.5|90355.8|90305.8|90359.5|90309.5|90355.8|90305.8|19
1639712740000|2021-12-17 03:45:40|90355.9|90305.9|90355.4|90305.4|90356.2|90306.2|90355.2|90305.2|17
1639712750000|2021-12-17 03:45:50|90355.5|90305.5|90355.6|90305.6|90356|90306|90355.3|90305.3|19
1639712760000|2021-12-17 03:46:00|90355.8|90305.8|90356.5|90306.5|90358.6|90308.6|90355.8|90305.8|15
1639712770000|2021-12-17 03:46:10|90356.6|90306.6|90357.8|90307.8|90358.5|90308.5|90356.6|90306.6|20
1639712780000|2021-12-17 03:46:20|90357.9|90307.9|90357.8|90307.8|90363|90313|90357.8|90307.8|35
1639712790000|2021-12-17 03:46:30|90358|90308|90361.2|90311.2|90361.5|90311.5|90357.3|90307.3|34
1639712800000|2021-12-17 03:46:40|90360.8|90310.8|90359.3|90309.3|90361|90311|90359.2|90309.2|17
1639712810000|2021-12-17 03:46:50|90359.5|90309.5|90360.3|90310.3|90361.8|90311.8|90359.3|90309.3|18
1639712820000|2021-12-17 03:47:00|90360.2|90310.2|90361.3|90311.3|90362.9|90312.9|90360.2|90310.2|25
1639712830000|2021-12-17 03:47:10|90361.2|90311.2|90360.6|90310.6|90361.9|90311.9|90360.5|90310.5|13
1639712840000|2021-12-17 03:47:20|90360.5|90310.5|90370.9|90299.3|90370.9|90312.5|90360.3|90299.3|26
1639712850000|2021-12-17 03:47:30|90360.2|90310.2|90360|90310|90360.9|90310.9|90360|90310|10
1639712860000|2021-12-17 03:47:40|90359.9|90309.9|90360.7|90310.7|90362.6|90312.6|90359.8|90309.8|25
1639712870000|2021-12-17 03:47:50|90360.5|90310.5|90358.3|90308.3|90361.3|90311.3|90358.3|90308.3|23
1639712880000|2021-12-17 03:48:00|90370.6|90293|90356.8|90306.8|90374.7|90308.6|90356.8|90290|23
1639712890000|2021-12-17 03:48:10|90356.7|90306.7|90359|90309|90359.2|90309.2|90356.7|90306.7|16
1639712900000|2021-12-17 03:48:20|90358.2|90308.2|90358.1|90308.1|90358.5|90308.5|90356.7|90306.7|25
1639712910000|2021-12-17 03:48:30|90357.8|90307.8|90358.4|90308.4|90358.8|90308.8|90357.7|90307.7|23
1639712920000|2021-12-17 03:48:40|90358.2|90308.2|90361.4|90311.4|90362.9|90312.9|90358.2|90308.2|26
1639712930000|2021-12-17 03:48:50|90361.2|90311.2|90361.4|90311.4|90361.7|90311.7|90360.9|90310.9|21
1639712940000|2021-12-17 03:49:00|90361.3|90311.3|90361.9|90311.9|90362.9|90312.9|90360.9|90310.9|16
1639712950000|2021-12-17 03:49:10|90371|90301|90360.7|90310.7|90371|90312|90359.7|90299.9|20
1639712960000|2021-12-17 03:49:20|90360.6|90310.6|90360.7|90310.7|90361.6|90311.6|90360.5|90310.5|12
1639712970000|2021-12-17 03:49:30|90360.6|90310.6|90360.9|90310.9|90363.2|90313.2|90360.6|90310.6|21
1639712980000|2021-12-17 03:49:40|90360.8|90310.8|90360.8|90310.8|90361.2|90311.2|90360.2|90310.2|12
1639712990000|2021-12-17 03:49:50|90360.5|90310.5|90361|90311|90363.2|90313.2|90360.4|90310.4|11
1639713000000|2021-12-17 03:50:00|90360.9|90310.9|90360.4|90310.4|90371.6|90311.3|90360.3|90300.1|19
1639713010000|2021-12-17 03:50:10|90360.5|90310.5|90374.4|90294.4|90374.4|90313.1|90359.5|90294.4|10
1639713020000|2021-12-17 03:50:20|90373.7|90294.7|90360.8|90310.8|90373.7|90310.8|90359.7|90294.7|10
1639713030000|2021-12-17 03:50:30|90360.6|90310.6|90361.2|90311.2|90362.7|90312.7|90360.6|90310.6|22
1639713040000|2021-12-17 03:50:40|90361.1|90311.1|90370.6|90300.5|90370.6|90311.3|90360.1|90300.5|16
1639713050000|2021-12-17 03:50:50|90360.4|90310.4|90362.2|90312.2|90363.3|90313.3|90360.1|90310.1|20
1639713060000|2021-12-17 03:51:00|90362.3|90312.3|90365.3|90315.3|90365.3|90315.3|90360.9|90310.9|28
1639713070000|2021-12-17 03:51:10|90365.8|90315.8|90367|90317|90367|90317|90362.9|90312.9|24
1639713080000|2021-12-17 03:51:20|90366.2|90316.2|90363.6|90313.6|90366.2|90316.2|90362.2|90312.2|21
1639713090000|2021-12-17 03:51:30|90363.7|90313.7|90364.7|90314.7|90365|90315|90360.7|90310.7|31
1639713100000|2021-12-17 03:51:40|90364.1|90314.1|90363.9|90313.9|90367|90317|90363.7|90313.7|26
1639713110000|2021-12-17 03:51:50|90364.6|90314.6|90364.6|90314.6|90365.7|90315.7|90363.7|90313.7|15
1639713120000|2021-12-17 03:52:00|90364.7|90314.7|90365.2|90315.2|90366.7|90316.7|90364.6|90314.6|15
1639713130000|2021-12-17 03:52:10|90365|90315|90363|90313|90374.1|90315|90363|90302.6|21
1639713140000|2021-12-17 03:52:20|90363.4|90313.4|90363.7|90313.7|90364.5|90314.5|90363.4|90313.4|11
1639713150000|2021-12-17 03:52:30|90373.5|90303.1|90375.7|90304.5|90375.7|90316.1|90363.5|90303.1|11
1639713160000|2021-12-17 03:52:40|90364.9|90314.9|90363.9|90313.9|90367.5|90317.5|90363.9|90313.9|19
1639713170000|2021-12-17 03:52:50|90364.2|90314.2|90375.3|90303.2|90376.2|90315|90364.1|90302.3|19
1639713180000|2021-12-17 03:53:00|90375.8|90302.6|90374.2|90301.5|90375.8|90313.7|90362.8|90299.3|14
1639713190000|2021-12-17 03:53:10|90373.7|90301.6|90363.1|90313.1|90373.7|90316.6|90362.7|90301.6|17
1639713200000|2021-12-17 03:53:20|90363.8|90313.8|90374.8|90297.3|90374.8|90313.8|90362.5|90297.3|9
1639713210000|2021-12-17 03:53:30|90374.7|90297.1|90360.6|90310.6|90374.8|90312.8|90360.3|90296|22
1639713220000|2021-12-17 03:53:40|90360.5|90310.5|90364.3|90314.3|90377.5|90317.3|90360.2|90305.7|11
1639713230000|2021-12-17 03:53:50|90362.1|90312.1|90360.4|90310.4|90363.2|90313.2|90360.4|90310.4|21
1639713240000|2021-12-17 03:54:00|90372.3|90297.9|90363.9|90313.9|90372.3|90315.5|90361.2|90297.9|17
1639713250000|2021-12-17 03:54:10|90363.8|90313.8|90364.7|90314.7|90364.8|90314.8|90363.1|90313.1|10
1639713260000|2021-12-17 03:54:20|90365.1|90315.1|90367.7|90317.7|90367.7|90317.7|90362.5|90312.5|14
1639713270000|2021-12-17 03:54:30|90365.7|90315.7|90362.8|90312.8|90365.7|90315.7|90362.8|90312.8|11
1639713280000|2021-12-17 03:54:40|90362.5|90312.5|90364.2|90314.2|90368.2|90318.2|90360.8|90310.8|28
1639713290000|2021-12-17 03:54:50|90363.9|90313.9|90354.4|90304.4|90364.6|90314.6|90353.2|90303.2|24
1639713300000|2021-12-17 03:55:00|90355.2|90305.2|90354.2|90304.2|90364.8|90305.2|90354.2|90292.4|13
1639713310000|2021-12-17 03:55:10|90354.6|90304.6|90354.3|90304.3|90354.9|90304.9|90353.8|90303.8|12
1639713320000|2021-12-17 03:55:20|90354.7|90304.7|90358.4|90308.4|90360.5|90310.5|90354.3|90304.3|17
1639713330000|2021-12-17 03:55:30|90359.3|90309.3|90357.6|90307.6|90359.3|90309.3|90356.8|90306.8|11
1639713340000|2021-12-17 03:55:40|90357.4|90307.4|90359.5|90309.5|90361.8|90311.8|90357.4|90307.4|17
1639713350000|2021-12-17 03:55:50|90360.2|90310.2|90361|90311|90361.3|90311.3|90357.6|90307.6|20
1639713360000|2021-12-17 03:56:00|90361.2|90311.2|90358.3|90308.3|90363.3|90313.3|90357.5|90307.5|32
1639713370000|2021-12-17 03:56:10|90358.2|90308.2|90359.2|90309.2|90359.5|90309.5|90357.7|90307.7|17
1639713380000|2021-12-17 03:56:20|90359.5|90309.5|90349.5|90299.5|90359.5|90309.5|90348.1|90298.1|49
1639713390000|2021-12-17 03:56:30|90349.8|90299.8|90348.1|90298.1|90350.7|90300.7|90348.1|90298.1|18
1639713400000|2021-12-17 03:56:40|90347.9|90297.9|90413.7|90363.7|90421.7|90363.7|90347.9|90297.9|50
1639713410000|2021-12-17 03:56:50|90414|90364|90412.7|90362.7|90425.3|90364.8|90412.5|90352.3|32
1639713420000|2021-12-17 03:57:00|90412.9|90362.9|90406.3|90356.3|90425.6|90362.9|90404.5|90341.4|48
1639713430000|2021-12-17 03:57:10|90406.5|90356.5|90406.6|90356.6|90407.2|90357.2|90404.8|90354.8|39
1639713440000|2021-12-17 03:57:20|90406.7|90356.7|90414.5|90364.5|90426.1|90367.4|90404.6|90340.4|61
1639713450000|2021-12-17 03:57:30|90415.4|90365.4|90418.8|90346.2|90429.1|90366.2|90406.6|90343.6|54
1639713460000|2021-12-17 03:57:40|90419.2|90345.8|90427|90350.3|90430.3|90362|90409.2|90344.1|37
1639713470000|2021-12-17 03:57:50|90425.2|90349.1|90426.1|90353.8|90430.4|90364.4|90412.5|90345.8|42
1639713480000|2021-12-17 03:58:00|90413.3|90363.3|90421.5|90347.3|90432.1|90367.5|90410.6|90345.8|59
1639713490000|2021-12-17 03:58:10|90421.4|90347.6|90421.7|90371.7|90436.4|90371.7|90417.3|90347.6|33
1639713500000|2021-12-17 03:58:20|90422.3|90372.3|90429.4|90359.2|90433.1|90372.3|90416.9|90351.4|34
1639713510000|2021-12-17 03:58:30|90419.9|90369.9|90429.8|90356.4|90429.8|90370.5|90418.4|90353.5|25
1639713520000|2021-12-17 03:58:40|90429.7|90356.3|90426.9|90356.2|90429.7|90370.8|90417.1|90355.7|24
1639713530000|2021-12-17 03:58:50|90429.7|90353.4|90417.1|90367.1|90431.6|90369.1|90417.1|90350.9|17
1639713540000|2021-12-17 03:59:00|90416.9|90366.9|90419.1|90369.1|90429.2|90370.1|90416.1|90354.6|12
1639713550000|2021-12-17 03:59:10|90431.8|90359.4|90412.6|90362.6|90431.8|90369.4|90412.3|90352.6|33
1639713560000|2021-12-17 03:59:20|90412.7|90362.7|90426.2|90354.3|90427.6|90363|90412.3|90353.6|10
1639713570000|2021-12-17 03:59:30|90417.3|90367.3|90414.3|90364.3|90417.3|90367.3|90414.1|90364.1|6
1639713580000|2021-12-17 03:59:40|90413.1|90363.1|90416.4|90366.4|90434|90376.6|90413.1|90363.1|30
1639713590000|2021-12-17 03:59:50|90415.9|90365.9|90415.7|90365.7|90421.5|90371.5|90415.7|90365.7|36
1639713600000|2021-12-17 04:00:00|90416.8|90366.8|90423.6|90373.6|90424.1|90374.1|90416.8|90366.8|30
1639713610000|2021-12-17 04:00:10|90423|90373|90432.2|90361|90434.9|90374|90421.4|90361|34
1639713620000|2021-12-17 04:00:20|90432.5|90361.4|90431.9|90361.4|90433.9|90372.6|90421.7|90359.3|20
1639713630000|2021-12-17 04:00:30|90422.3|90372.3|90422.3|90372.3|90425|90375|90420.7|90370.7|17
1639713640000|2021-12-17 04:00:40|90421.3|90371.3|90421.1|90371.1|90433.6|90372.2|90419.2|90357.1|38
1639713650000|2021-12-17 04:00:50|90424.5|90374.5|90423|90373|90434.6|90375.2|90421.6|90361.2|25
1639713660000|2021-12-17 04:01:00|90435.6|90363.7|90422.2|90372.2|90435.9|90373.4|90421.7|90361.4|25
1639713670000|2021-12-17 04:01:10|90434.1|90362.6|90431.3|90360.2|90434.5|90372.8|90421.3|90358.3|11
1639713680000|2021-12-17 04:01:20|90431.5|90370.6|90416.8|90366.8|90435.5|90373.9|90415.9|90352.6|33
1639713690000|2021-12-17 04:01:30|90417.8|90367.8|90428.5|90356|90430.9|90367.9|90416.8|90354.9|27
1639713700000|2021-12-17 04:01:40|90430.4|90368.8|90432.9|90358.5|90432.9|90370.6|90417.9|90355.5|24
1639713710000|2021-12-17 04:01:50|90419.7|90369.7|90416.1|90366.1|90429.7|90369.7|90416.1|90354.6|25
1639713720000|2021-12-17 04:02:00|90416.2|90366.2|90426.1|90355.5|90432.7|90367.1|90416.2|90351.5|17
1639713730000|2021-12-17 04:02:10|90426|90355.3|90418|90368|90429.1|90368|90410.9|90347.7|25
1639713740000|2021-12-17 04:02:20|90416.3|90366.3|90414.3|90364.3|90424.9|90370.1|90414.3|90346|35
1639713750000|2021-12-17 04:02:30|90413.5|90363.5|90415.6|90365.6|90426.1|90369.1|90413.5|90354|14
1639713760000|2021-12-17 04:02:40|90415.7|90365.7|90417.9|90367.9|90418.5|90368.5|90415.7|90365.7|15
1639713770000|2021-12-17 04:02:50|90418.5|90368.5|90427.4|90356.9|90427.4|90369.6|90415.5|90355.1|15
1639713780000|2021-12-17 04:03:00|90416.4|90366.4|90415.8|90365.8|90427.7|90368.7|90415.8|90356|14
1639713790000|2021-12-17 04:03:10|90415.9|90365.9|90408.8|90358.8|90428.2|90365.9|90408.8|90341.2|22
1639713800000|2021-12-17 04:03:20|90408.7|90358.7|90411.4|90341.3|90411.4|90360.3|90400.7|90341.3|35
1639713810000|2021-12-17 04:03:30|90401.7|90351.7|90402.2|90352.2|90411.7|90353.6|90400.9|90341.1|37
1639713820000|2021-12-17 04:03:40|90402.1|90352.1|90404.9|90354.9|90412.6|90355|90401.4|90340.9|32
1639713830000|2021-12-17 04:03:50|90404.3|90354.3|90401.7|90351.7|90405|90355|90399|90349|39
1639713840000|2021-12-17 04:04:00|90402.3|90352.3|90408.9|90337.1|90409.9|90355.7|90400.6|90335.3|38
1639713850000|2021-12-17 04:04:10|90398.2|90348.2|90408.5|90332.6|90410.4|90350.8|90396.9|90331.6|52
1639713860000|2021-12-17 04:04:20|90408.2|90332.3|90406.5|90332.5|90409.2|90349.4|90397|90330.7|27
1639713870000|2021-12-17 04:04:30|90398.2|90348.2|90407.8|90334.8|90410.8|90349.8|90396.9|90329.9|34
1639713880000|2021-12-17 04:04:40|90396.6|90346.6|90407.4|90335.9|90410.9|90348.1|90396.2|90330.3|28
1639713890000|2021-12-17 04:04:50|90407.9|90336.1|90412.6|90333.7|90412.7|90337.7|90407.4|90333.2|31
1639713900000|2021-12-17 04:05:00|90412.2|90334.1|90404.8|90354.8|90419.5|90357|90403.7|90334.1|45
1639713910000|2021-12-17 04:05:10|90404.3|90354.3|90415.1|90337.7|90416.6|90355.2|90404.3|90337.3|23
1639713920000|2021-12-17 04:05:20|90415.2|90337.8|90411.6|90339|90415.3|90354.8|90402.9|90335.5|22
1639713930000|2021-12-17 04:05:30|90411.4|90338.8|90404.5|90354.5|90413.5|90356|90400.4|90336.6|35
1639713940000|2021-12-17 04:05:40|90404|90354|90417.4|90341.6|90417.4|90358.1|90404|90338.6|37
1639713950000|2021-12-17 04:05:50|90404.2|90354.2|90406.9|90356.9|90415.8|90357.1|90403.5|90340.7|25
1639713960000|2021-12-17 04:06:00|90406.4|90356.4|90418.9|90348|90420.5|90359.5|90403.7|90341.3|36
1639713970000|2021-12-17 04:06:10|90419|90348.1|90419.4|90346.5|90420|90360.6|90408.6|90343.6|20
1639713980000|2021-12-17 04:06:20|90421.4|90344.6|90418.6|90341.7|90421.4|90347|90417|90340.7|29
1639713990000|2021-12-17 04:06:30|90415.9|90344.6|90410|90360|90419.5|90360.6|90406.4|90339.5|22
1639714000000|2021-12-17 04:06:40|90410.1|90360.1|90409.2|90359.2|90410.8|90360.8|90409.1|90359.1|17
1639714010000|2021-12-17 04:06:50|90409.6|90359.6|90426.9|90376.9|90428.6|90378.6|90407.1|90357.1|45
1639714020000|2021-12-17 04:07:00|90427.1|90377.1|90425.6|90375.6|90429|90379|90423.4|90373.4|46
1639714030000|2021-12-17 04:07:10|90426.2|90376.2|90424.9|90374.9|90426.2|90376.2|90423.8|90373.8|27
1639714040000|2021-12-17 04:07:20|90424.8|90374.8|90424.5|90374.5|90425.3|90375.3|90423.4|90373.4|25
1639714050000|2021-12-17 04:07:30|90424.8|90374.8|90427.2|90377.2|90432|90382|90408.7|90358.7|41
1639714060000|2021-12-17 04:07:40|90415.2|90365.2|90418.8|90368.8|90424.2|90374.2|90415.2|90365.2|39
1639714070000|2021-12-17 04:07:50|90418.9|90368.9|90414.2|90364.2|90419.4|90369.4|90413.7|90363.7|27
1639714080000|2021-12-17 04:08:00|90414.6|90364.6|90388.4|90338.4|90418|90368|90385.5|90335.5|39
1639714090000|2021-12-17 04:08:10|90387.6|90337.6|90375|90325|90392.1|90342.1|90371.9|90321.9|32
1639714100000|2021-12-17 04:08:20|90375.2|90325.2|90373.6|90323.6|90376|90326|90372.7|90322.7|24
1639714110000|2021-12-17 04:08:30|90374|90324|90374.1|90324.1|90374.4|90324.4|90371.6|90321.6|15
1639714120000|2021-12-17 04:08:40|90373.9|90323.9|90370.7|90320.7|90374.6|90324.6|90369.3|90319.3|21
1639714130000|2021-12-17 04:08:50|90370.9|90320.9|90373.3|90323.3|90373.3|90323.3|90370.3|90320.3|23
1639714140000|2021-12-17 04:09:00|90372.9|90322.9|90369.8|90319.8|90372.9|90322.9|90367.3|90317.3|30
1639714150000|2021-12-17 04:09:10|90369.2|90319.2|90372.2|90322.2|90373.8|90323.8|90368.8|90318.8|27
1639714160000|2021-12-17 04:09:20|90373.3|90323.3|90373.2|90323.2|90376.4|90326.4|90372.6|90322.6|24
1639714170000|2021-12-17 04:09:30|90373.8|90323.8|90372.1|90322.1|90376.5|90326.5|90372|90322|22
1639714180000|2021-12-17 04:09:40|90372.4|90322.4|90372.3|90322.3|90373.2|90323.2|90372|90322|11
1639714190000|2021-12-17 04:09:50|90372.2|90322.2|90374.4|90324.4|90374.4|90324.4|90371.6|90321.6|19
1639714200000|2021-12-17 04:10:00|90374.5|90324.5|90377.2|90327.2|90377.9|90327.9|90372.4|90322.4|28
1639714210000|2021-12-17 04:10:10|90375.7|90325.7|90376.5|90326.5|90379.6|90329.6|90375.3|90325.3|24
1639714220000|2021-12-17 04:10:20|90376.4|90326.4|90379.3|90329.3|90382|90332|90375.8|90325.8|27
1639714230000|2021-12-17 04:10:30|90379.5|90329.5|90378.9|90328.9|90380.5|90330.5|90378.8|90328.8|8
1639714240000|2021-12-17 04:10:40|90380.3|90330.3|90378.2|90328.2|90380.8|90330.8|90377.4|90327.4|26
1639714250000|2021-12-17 04:10:50|90380|90330|90379.7|90329.7|90380.1|90330.1|90376.9|90326.9|18
1639714260000|2021-12-17 04:11:00|90379.9|90329.9|90376.4|90326.4|90380|90330|90375.2|90325.2|30
1639714270000|2021-12-17 04:11:10|90376|90326|90376.6|90326.6|90376.7|90326.7|90376|90326|18
1639714280000|2021-12-17 04:11:20|90376.5|90326.5|90375.7|90325.7|90377.1|90327.1|90375.4|90325.4|20
1639714290000|2021-12-17 04:11:30|90375.8|90325.8|90374.8|90324.8|90377.5|90327.5|90374.6|90324.6|22
1639714300000|2021-12-17 04:11:40|90375.8|90325.8|90376.9|90326.9|90377.5|90327.5|90375.8|90325.8|22
1639714310000|2021-12-17 04:11:50|90377.1|90327.1|90376.7|90326.7|90379|90329|90375.7|90325.7|27
1639714320000|2021-12-17 04:12:00|90376.8|90326.8|90378.6|90328.6|90379.8|90329.8|90376.7|90326.7|32
1639714330000|2021-12-17 04:12:10|90378.4|90328.4|90378.1|90328.1|90378.9|90328.9|90376|90326|29
1639714340000|2021-12-17 04:12:20|90377.5|90327.5|90378|90328|90379.2|90329.2|90376.2|90326.2|31
1639714350000|2021-12-17 04:12:30|90378.5|90328.5|90365.5|90315.5|90381.4|90331.4|90365.5|90315.5|41
1639714360000|2021-12-17 04:12:40|90365.6|90315.6|90365.7|90315.7|90368.9|90318.9|90365.1|90315.1|19
1639714370000|2021-12-17 04:12:50|90366.2|90316.2|90366.6|90316.6|90367.8|90317.8|90365.5|90315.5|26
1639714380000|2021-12-17 04:13:00|90366.5|90316.5|90366.7|90316.7|90370.8|90320.8|90366.2|90316.2|26
1639714390000|2021-12-17 04:13:10|90370.5|90320.5|90370.7|90320.7|90371.4|90321.4|90365.3|90315.3|16
1639714400000|2021-12-17 04:13:20|90370.5|90320.5|90369.8|90319.8|90370.9|90320.9|90368.5|90318.5|26
1639714410000|2021-12-17 04:13:30|90370.2|90320.2|90368.8|90318.8|90372.3|90322.3|90368.6|90318.6|24
1639714420000|2021-12-17 04:13:40|90368.6|90318.6|90374.3|90324.3|90374.7|90324.7|90368.6|90318.6|27
1639714430000|2021-12-17 04:13:50|90373.8|90323.8|90369.5|90319.5|90374.1|90324.1|90369.5|90319.5|38
1639714440000|2021-12-17 04:14:00|90369.6|90319.6|90369.1|90319.1|90370.3|90320.3|90367.4|90317.4|38
1639714450000|2021-12-17 04:14:10|90369|90319|90368.6|90318.6|90369.1|90319.1|90368.3|90318.3|13
1639714460000|2021-12-17 04:14:20|90369|90319|90367.8|90317.8|90369.1|90319.1|90367.7|90317.7|11
1639714470000|2021-12-17 04:14:30|90368.2|90318.2|90363.7|90313.7|90368.2|90318.2|90363.7|90313.7|26
1639714480000|2021-12-17 04:14:40|90364|90314|90365.6|90315.6|90368.1|90318.1|90364|90314|29
1639714490000|2021-12-17 04:14:50|90365|90315|90367.2|90317.2|90367.6|90317.6|90364.9|90314.9|14
1639714500000|2021-12-17 04:15:00|90367.7|90317.7|90368.2|90318.2|90370.7|90320.7|90367.6|90317.6|26
1639714510000|2021-12-17 04:15:10|90368.4|90318.4|90368.7|90318.7|90371.4|90321.4|90368.2|90318.2|19
1639714520000|2021-12-17 04:15:20|90371.2|90321.2|90368.5|90318.5|90371.2|90321.2|90367.1|90317.1|32
1639714530000|2021-12-17 04:15:30|90364.5|90314.5|90367.3|90317.3|90367.7|90317.7|90364.5|90314.5|16
1639714540000|2021-12-17 04:15:40|90367.2|90317.2|90366.7|90316.7|90367.2|90317.2|90365.9|90315.9|15
1639714550000|2021-12-17 04:15:50|90366.5|90316.5|90366.7|90316.7|90366.7|90316.7|90365.7|90315.7|10
1639714560000|2021-12-17 04:16:00|90365.9|90315.9|90368.2|90318.2|90368.2|90318.2|90365.9|90315.9|21
1639714570000|2021-12-17 04:16:10|90368.5|90318.5|90366.7|90316.7|90369.4|90319.4|90366.5|90316.5|23
1639714580000|2021-12-17 04:16:20|90366.9|90316.9|90367.6|90317.6|90367.8|90317.8|90366.6|90316.6|11
1639714590000|2021-12-17 04:16:30|90367.2|90317.2|90367.1|90317.1|90367.7|90317.7|90366.5|90316.5|14
1639714600000|2021-12-17 04:16:40|90366.7|90316.7|90367|90317|90368.1|90318.1|90366.4|90316.4|15
1639714610000|2021-12-17 04:16:50|90366.7|90316.7|90363.9|90313.9|90367.7|90317.7|90363.3|90313.3|17
1639714620000|2021-12-17 04:17:00|90364|90314|90362.6|90312.6|90364.5|90314.5|90362.5|90312.5|21
1639714630000|2021-12-17 04:17:10|90363.1|90313.1|90368.6|90318.6|90368.6|90318.6|90361.8|90311.8|38
1639714640000|2021-12-17 04:17:20|90368.2|90318.2|90367.1|90317.1|90368.6|90318.6|90366.6|90316.6|23
1639714650000|2021-12-17 04:17:30|90367.7|90317.7|90367.4|90317.4|90368.5|90318.5|90367|90317|21
1639714660000|2021-12-17 04:17:40|90368.1|90318.1|90369.4|90319.4|90370.2|90320.2|90367.8|90317.8|14
1639714670000|2021-12-17 04:17:50|90369.3|90319.3|90378.7|90308.2|90378.7|90319.5|90368.3|90308.2|8
1639714680000|2021-12-17 04:18:00|90378.8|90308|90369.2|90319.2|90378.8|90319.8|90369|90307.8|14
1639714690000|2021-12-17 04:18:10|90369.1|90319.1|90370.1|90320.1|90370.5|90320.5|90369|90319|12
1639714700000|2021-12-17 04:18:20|90370.4|90320.4|90370.4|90320.4|90372.2|90322.2|90370.2|90320.2|23
1639714710000|2021-12-17 04:18:30|90370.1|90320.1|90367.4|90317.4|90370.1|90320.1|90367.3|90317.3|15
1639714720000|2021-12-17 04:18:40|90368.4|90318.4|90370.4|90320.4|90370.7|90320.7|90367.6|90317.6|24
1639714730000|2021-12-17 04:18:50|90370.3|90320.3|90367.3|90317.3|90370.3|90320.3|90367.1|90317.1|15
1639714740000|2021-12-17 04:19:00|90367.1|90317.1|90368.3|90318.3|90368.4|90318.4|90366.7|90316.7|10
1639714750000|2021-12-17 04:19:10|90369|90319|90368.2|90318.2|90369|90319|90368|90318|15
1639714760000|2021-12-17 04:19:20|90368.1|90318.1|90367.1|90317.1|90368.1|90318.1|90367|90317|23
1639714770000|2021-12-17 04:19:30|90366.7|90316.7|90366.4|90316.4|90367.2|90317.2|90366.1|90316.1|11
1639714780000|2021-12-17 04:19:40|90367.2|90317.2|90366.3|90316.3|90367.3|90317.3|90366.3|90316.3|12
1639714790000|2021-12-17 04:19:50|90366.5|90316.5|90365.5|90315.5|90366.7|90316.7|90365.5|90315.5|10
1639714800000|2021-12-17 04:20:00|90365.6|90315.6|90367|90317|90367.4|90317.4|90365.6|90315.6|22
1639714810000|2021-12-17 04:20:10|90366.6|90316.6|90365.6|90315.6|90366.7|90316.7|90365.6|90315.6|8
1639714820000|2021-12-17 04:20:20|90365.5|90315.5|90365.9|90315.9|90366.8|90316.8|90365.5|90315.5|15
1639714830000|2021-12-17 04:20:30|90366.8|90316.8|90365.6|90315.6|90367|90317|90365.6|90315.6|15
1639714840000|2021-12-17 04:20:40|90365.9|90315.9|90368.1|90318.1|90369.2|90319.2|90365.3|90315.3|20
1639714850000|2021-12-17 04:20:50|90375.1|90304.6|90366.5|90316.5|90375.1|90319.6|90366|90304.6|18
1639714860000|2021-12-17 04:21:00|90366|90316|90366.5|90316.5|90367.4|90317.4|90365.7|90315.7|31
1639714870000|2021-12-17 04:21:10|90366.7|90316.7|90366.9|90316.9|90367.5|90317.5|90366.6|90316.6|15
1639714880000|2021-12-17 04:21:20|90366.7|90316.7|90365.6|90315.6|90367|90317|90365.6|90315.6|14
1639714890000|2021-12-17 04:21:30|90366|90316|90365.6|90315.6|90366.1|90316.1|90365.5|90315.5|5
1639714900000|2021-12-17 04:21:40|90365.2|90315.2|90365.1|90315.1|90367.7|90317.7|90363.7|90313.7|15
1639714910000|2021-12-17 04:21:50|90365.9|90315.9|90365|90315|90366.4|90316.4|90365|90315|7
1639714920000|2021-12-17 04:22:00|90365.1|90315.1|90366|90316|90367.1|90317.1|90365.1|90315.1|7
1639714930000|2021-12-17 04:22:10|90366.1|90316.1|90364.9|90314.9|90366.1|90316.1|90364.9|90314.9|8
1639714940000|2021-12-17 04:22:20|90365.2|90315.2|90368.8|90318.8|90388.3|90338.3|90365|90315|24
1639714950000|2021-12-17 04:22:30|90369|90319|90385.2|90314.8|90385.2|90323.7|90369|90313.9|18
1639714960000|2021-12-17 04:22:40|90376.1|90326.1|90378.7|90328.7|90389.3|90329.3|90376.1|90314.2|34
1639714970000|2021-12-17 04:22:50|90378.5|90328.5|90377.7|90327.7|90389.3|90328.5|90377.6|90316.5|14
1639714980000|2021-12-17 04:23:00|90377.2|90327.2|90376.8|90326.8|90377.2|90327.2|90376.7|90326.7|5
1639714990000|2021-12-17 04:23:10|90376.9|90326.9|90387.8|90316.8|90391.9|90329|90376.9|90312.6|23
1639715000000|2021-12-17 04:23:20|90387.6|90317.3|90376.3|90326.3|90390.2|90328.4|90376.2|90315.6|29
1639715010000|2021-12-17 04:23:30|90376.4|90326.4|90376.4|90326.4|90378.9|90328.9|90375.2|90325.2|18
1639715020000|2021-12-17 04:23:40|90376.1|90326.1|90376|90326|90388.2|90326.5|90375.7|90315.3|15
1639715030000|2021-12-17 04:23:50|90386.3|90315.2|90377.5|90327.5|90388|90327.7|90375.6|90312.9|17
1639715040000|2021-12-17 04:24:00|90377.7|90327.7|90378.3|90328.3|90378.5|90328.5|90376.7|90326.7|10
1639715050000|2021-12-17 04:24:10|90377.8|90327.8|90375|90325|90388.9|90327.9|90374.6|90313.2|22
1639715060000|2021-12-17 04:24:20|90374.9|90324.9|90376.5|90326.5|90385.9|90327.7|90374.9|90315.5|18
1639715070000|2021-12-17 04:24:30|90385.3|90310.4|90389.6|90311.6|90389.8|90314.4|90385.3|90308|14
1639715080000|2021-12-17 04:24:40|90375.3|90325.3|90386.7|90314|90388.4|90325.3|90375.3|90312.6|10
1639715090000|2021-12-17 04:24:50|90378|90313.6|90376.9|90326.9|90389.8|90328.1|90376.7|90313.6|21
1639715100000|2021-12-17 04:25:00|90388.8|90314.6|90390.4|90313.3|90392.6|90327.3|90377.3|90311.5|17
1639715110000|2021-12-17 04:25:10|90390.2|90312.9|90389.7|90311.9|90395.2|90327|90376.8|90311.5|16
1639715120000|2021-12-17 04:25:20|90387.7|90313.4|90386.1|90313|90391.4|90325.8|90375.8|90309.8|26
1639715130000|2021-12-17 04:25:30|90376.4|90326.4|90387.9|90315.1|90388.3|90326.4|90375.1|90314|23
1639715140000|2021-12-17 04:25:40|90389.1|90314.1|90385.6|90312.8|90389.1|90314.1|90385.6|90310.9|14
1639715150000|2021-12-17 04:25:50|90376.1|90326.1|90370.4|90320.4|90389.7|90326.1|90367.7|90305.6|30
1639715160000|2021-12-17 04:26:00|90380|90309.8|90368.8|90318.8|90381.3|90320.3|90368.8|90309|14
1639715170000|2021-12-17 04:26:10|90368.5|90318.5|90369.3|90319.3|90370.3|90320.3|90368.5|90318.5|6
1639715180000|2021-12-17 04:26:20|90381.9|90307.9|90380.5|90307.8|90382|90319.9|90368.4|90307.6|10
1639715190000|2021-12-17 04:26:30|90372|90322|90370.6|90320.6|90372|90322|90370.3|90320.3|6
1639715200000|2021-12-17 04:26:40|90369.2|90319.2|90368.7|90318.7|90370.9|90320.9|90368.1|90318.1|7
1639715210000|2021-12-17 04:26:50|90369.9|90319.9|90369.8|90319.8|90370.4|90320.4|90368.5|90318.5|27
1639715220000|2021-12-17 04:27:00|90370.1|90320.1|90369.9|90319.9|90382.5|90322.4|90369.9|90310.1|12
1639715230000|2021-12-17 04:27:10|90370|90320|90369.5|90319.5|90380.4|90320.4|90369.2|90309.3|13
1639715240000|2021-12-17 04:27:20|90369.8|90319.8|90368.9|90318.9|90380.1|90319.8|90368.3|90308.5|12
1639715250000|2021-12-17 04:27:30|90369.1|90319.1|90380|90307.9|90385.7|90322.7|90369.1|90306.5|16
1639715260000|2021-12-17 04:27:40|90381.2|90308.1|90379.6|90308.8|90381.9|90319.9|90369.1|90306.9|16
1639715270000|2021-12-17 04:27:50|90369.2|90319.2|90369.5|90319.5|90382.1|90319.7|90368.8|90307.4|7
1639715280000|2021-12-17 04:28:00|90379.6|90308.7|90370.2|90320.2|90379.6|90322|90369.6|90308.7|17
1639715290000|2021-12-17 04:28:10|90370|90320|90402.5|90318.8|90405.2|90338.3|90368.7|90312.3|32
1639715300000|2021-12-17 04:28:20|90400.8|90319.4|90400.3|90318.2|90403.4|90322.5|90397.5|90316.5|23
1639715310000|2021-12-17 04:28:30|90400.7|90317.5|90401.4|90319|90401.5|90324.1|90398.1|90317.5|17
1639715320000|2021-12-17 04:28:40|90399.4|90320.5|90401.4|90319.3|90402.6|90321.9|90397|90317.2|20
1639715330000|2021-12-17 04:28:50|90399.7|90320.7|90397.6|90314.3|90403.4|90336.1|90385.3|90314.3|28
1639715340000|2021-12-17 04:29:00|90392.8|90314.5|90398.4|90314.5|90401.1|90319.2|90392.8|90312.1|15
1639715350000|2021-12-17 04:29:10|90394.4|90318.7|90400|90320.3|90402.2|90321.7|90393.7|90317.9|28
1639715360000|2021-12-17 04:29:20|90402|90318.1|90400.4|90319.7|90402.1|90322.4|90397.7|90317.5|20
1639715370000|2021-12-17 04:29:30|90397.6|90322.3|90402.5|90317.9|90402.6|90323.7|90396.3|90317.9|8
1639715380000|2021-12-17 04:29:40|90403.7|90317|90406.1|90317|90407.3|90324.2|90399.6|90316.5|27
1639715390000|2021-12-17 04:29:50|90407|90312.3|90400.6|90321.8|90407|90326.2|90397.7|90312.3|16
1639715400000|2021-12-17 04:30:00|90401.6|90320.6|90398.4|90314.7|90403.1|90322.9|90397.8|90312.2|45
1639715410000|2021-12-17 04:30:10|90400.5|90313.3|90396.2|90312.6|90402.3|90318.9|90395.7|90311.2|32
1639715420000|2021-12-17 04:30:20|90396.1|90312.5|90366.1|90316.1|90398.3|90318.6|90362.9|90298|39
1639715430000|2021-12-17 04:30:30|90366|90316|90368.6|90318.6|90377.6|90319.5|90364.6|90301.7|45
1639715440000|2021-12-17 04:30:40|90368.9|90318.9|90365.6|90315.6|90376.6|90319.5|90363.8|90303.1|28
1639715450000|2021-12-17 04:30:50|90365.5|90315.5|90379.5|90307.8|90380.4|90320.1|90365.5|90305.3|16
1639715460000|2021-12-17 04:31:00|90368.1|90318.1|90371.9|90321.9|90372|90322|90367.5|90317.5|23
1639715470000|2021-12-17 04:31:10|90371.6|90321.6|90366|90316|90372.2|90322.2|90365.5|90315.5|35
1639715480000|2021-12-17 04:31:20|90366.4|90316.4|90363.5|90313.5|90366.5|90316.5|90362.4|90312.4|22
1639715490000|2021-12-17 04:31:30|90363.3|90313.3|90361.8|90311.8|90364.1|90314.1|90358.1|90308.1|23
1639715500000|2021-12-17 04:31:40|90359.8|90309.8|90360.1|90310.1|90360.9|90310.9|90359.7|90309.7|20
1639715510000|2021-12-17 04:31:50|90359.8|90309.8|90359.7|90309.7|90362.3|90312.3|90358.9|90308.9|19
1639715520000|2021-12-17 04:32:00|90359.3|90309.3|90357.5|90307.5|90359.3|90309.3|90355.5|90305.5|16
1639715530000|2021-12-17 04:32:10|90357.8|90307.8|90353|90303|90359.2|90309.2|90353|90303|25
1639715540000|2021-12-17 04:32:20|90353.4|90303.4|90354.1|90304.1|90354.7|90304.7|90350.4|90300.4|29
1639715550000|2021-12-17 04:32:30|90353.8|90303.8|90353.9|90303.9|90356.9|90306.9|90350.6|90300.6|35
1639715560000|2021-12-17 04:32:40|90354|90304|90354.1|90304.1|90354.9|90304.9|90352|90302|15
1639715570000|2021-12-17 04:32:50|90353.8|90303.8|90355.5|90305.5|90356|90306|90352.7|90302.7|26
1639715580000|2021-12-17 04:33:00|90354.8|90304.8|90345.8|90295.8|90357.2|90307.2|90342.7|90292.7|34
1639715590000|2021-12-17 04:33:10|90342.5|90292.5|90347.5|90297.5|90349.3|90299.3|90342.5|90292.5|39
1639715600000|2021-12-17 04:33:20|90347.7|90297.7|90344.3|90294.3|90347.7|90297.7|90342.3|90292.3|22
1639715610000|2021-12-17 04:33:30|90345|90295|90349.3|90299.3|90351.9|90301.9|90345|90295|30
1639715620000|2021-12-17 04:33:40|90350.3|90300.3|90352.1|90302.1|90352.6|90302.6|90349.8|90299.8|20
1639715630000|2021-12-17 04:33:50|90352.2|90302.2|90353.3|90303.3|90353.3|90303.3|90352|90302|25
1639715640000|2021-12-17 04:34:00|90350.4|90300.4|90351|90301|90352.3|90302.3|90350.4|90300.4|28
1639715650000|2021-12-17 04:34:10|90350.7|90300.7|90354.8|90304.8|90355.1|90305.1|90350|90300|26
1639715660000|2021-12-17 04:34:20|90354.3|90304.3|90355.5|90305.5|90355.8|90305.8|90353.2|90303.2|21
1639715670000|2021-12-17 04:34:30|90355|90305|90352.6|90302.6|90355|90305|90352.2|90302.2|27
1639715680000|2021-12-17 04:34:40|90354.1|90304.1|90351.9|90301.9|90354.6|90304.6|90349.5|90299.5|27
1639715690000|2021-12-17 04:34:50|90351.7|90301.7|90352|90302|90353.9|90303.9|90351.1|90301.1|25
1639715700000|2021-12-17 04:35:00|90351.9|90301.9|90349.8|90299.8|90352.1|90302.1|90349.4|90299.4|18
1639715710000|2021-12-17 04:35:10|90349.5|90299.5|90351.2|90301.2|90352.5|90302.5|90349.4|90299.4|18
1639715720000|2021-12-17 04:35:20|90351.6|90301.6|90350.2|90300.2|90351.7|90301.7|90349.5|90299.5|24
1639715730000|2021-12-17 04:35:30|90350|90300|90351.1|90301.1|90352.1|90302.1|90349.9|90299.9|28
1639715740000|2021-12-17 04:35:40|90350.9|90300.9|90352.2|90302.2|90353|90303|90350.4|90300.4|23
1639715750000|2021-12-17 04:35:50|90351.1|90301.1|90349.1|90299.1|90352.2|90302.2|90349.1|90299.1|16
1639715760000|2021-12-17 04:36:00|90349.9|90299.9|90354.1|90304.1|90354.1|90304.1|90349.9|90299.9|25
1639715770000|2021-12-17 04:36:10|90353.1|90303.1|90354.7|90304.7|90355.7|90305.7|90353.1|90303.1|29
1639715780000|2021-12-17 04:36:20|90354.9|90304.9|90354.5|90304.5|90355.8|90305.8|90353.7|90303.7|18
1639715790000|2021-12-17 04:36:30|90355.1|90305.1|90349.8|90299.8|90355.6|90305.6|90349.8|90299.8|27
1639715800000|2021-12-17 04:36:40|90349.9|90299.9|90351|90301|90351|90301|90348.9|90298.9|21
1639715810000|2021-12-17 04:36:50|90350.9|90300.9|90352|90302|90352|90302|90350.3|90300.3|8
1639715820000|2021-12-17 04:37:00|90352.1|90302.1|90353.5|90303.5|90355.7|90305.7|90350.8|90300.8|13
1639715830000|2021-12-17 04:37:10|90353.9|90303.9|90354.1|90304.1|90354.5|90304.5|90351.6|90301.6|25
1639715840000|2021-12-17 04:37:20|90354.5|90304.5|90352.4|90302.4|90356.3|90306.3|90352|90302|15
1639715850000|2021-12-17 04:37:30|90352.7|90302.7|90353.2|90303.2|90362.7|90303.4|90351.4|90292|16
1639715860000|2021-12-17 04:37:40|90353.1|90303.1|90354.6|90304.6|90355.4|90305.4|90352.7|90302.7|12
1639715870000|2021-12-17 04:37:50|90354|90304|90364.7|90294.7|90365.3|90305|90354|90294.7|7
1639715880000|2021-12-17 04:38:00|90355.4|90305.4|90355.9|90305.9|90356.2|90306.2|90354.5|90304.5|21
1639715890000|2021-12-17 04:38:10|90355.7|90305.7|90355.7|90305.7|90356.9|90306.9|90355.5|90305.5|19
1639715900000|2021-12-17 04:38:20|90355.2|90305.2|90355.6|90305.6|90356.4|90306.4|90353.3|90303.3|15
1639715910000|2021-12-17 04:38:30|90355.7|90305.7|90355.6|90305.6|90355.9|90305.9|90354|90304|22
1639715920000|2021-12-17 04:38:40|90355.2|90305.2|90353.9|90303.9|90355.4|90305.4|90353.5|90303.5|11
1639715930000|2021-12-17 04:38:50|90356.1|90306.1|90355.8|90305.8|90356.3|90306.3|90355.1|90305.1|17
1639715940000|2021-12-17 04:39:00|90355.2|90305.2|90347.9|90297.9|90355.2|90305.2|90345.4|90295.4|37
1639715950000|2021-12-17 04:39:10|90349.8|90299.8|90349.5|90299.5|90351.4|90301.4|90348.6|90298.6|26
1639715960000|2021-12-17 04:39:20|90349.7|90299.7|90351.6|90301.6|90351.6|90301.6|90349.3|90299.3|22
1639715970000|2021-12-17 04:39:30|90352.1|90302.1|90351.7|90301.7|90352.1|90302.1|90349.2|90299.2|27
1639715980000|2021-12-17 04:39:40|90351.4|90301.4|90348.3|90298.3|90352.4|90302.4|90347.3|90297.3|30
1639715990000|2021-12-17 04:39:50|90348.2|90298.2|90348|90298|90349.2|90299.2|90347.3|90297.3|23
1639716000000|2021-12-17 04:40:00|90348.5|90298.5|90360.2|90287.8|90360.2|90300.2|90347.1|90287.8|25
1639716010000|2021-12-17 04:40:10|90360|90288.3|90349.9|90299.9|90360.2|90300.9|90349.7|90288.1|23
1639716020000|2021-12-17 04:40:20|90350|90300|90350.9|90300.9|90351.2|90301.2|90349.8|90299.8|13
1639716030000|2021-12-17 04:40:30|90351|90301|90350.7|90300.7|90352.3|90302.3|90350.1|90300.1|32
1639716040000|2021-12-17 04:40:40|90350.5|90300.5|90349.1|90299.1|90362.9|90302|90349.1|90289.5|26
1639716050000|2021-12-17 04:40:50|90349.4|90299.4|90349.4|90299.4|90350.7|90300.7|90348.8|90298.8|31
1639716060000|2021-12-17 04:41:00|90349.5|90299.5|90350.9|90300.9|90352.8|90302.8|90349.5|90299.5|19
1639716070000|2021-12-17 04:41:10|90352.4|90302.4|90351.8|90301.8|90353.7|90303.7|90351.2|90301.2|17
1639716080000|2021-12-17 04:41:20|90353.4|90303.4|90350.2|90300.2|90353.4|90303.4|90350.2|90300.2|15
1639716090000|2021-12-17 04:41:30|90350.5|90300.5|90351.1|90301.1|90351.8|90301.8|90348|90298|31
1639716100000|2021-12-17 04:41:40|90351.2|90301.2|90350.2|90300.2|90351.3|90301.3|90348.9|90298.9|27
1639716110000|2021-12-17 04:41:50|90350.8|90300.8|90352.9|90302.9|90353.6|90303.6|90349.7|90299.7|23
1639716120000|2021-12-17 04:42:00|90353.4|90303.4|90351.8|90301.8|90356.9|90306.9|90351|90301|31
1639716130000|2021-12-17 04:42:10|90350.8|90300.8|90348.3|90298.3|90351.6|90301.6|90348.3|90298.3|29
1639716140000|2021-12-17 04:42:20|90348.8|90298.8|90350.8|90300.8|90351|90301|90348.5|90298.5|22
1639716150000|2021-12-17 04:42:30|90350.6|90300.6|90348.6|90298.6|90351.7|90301.7|90348.6|90298.6|18
1639716160000|2021-12-17 04:42:40|90348.2|90298.2|90347.7|90297.7|90348.9|90298.9|90347.7|90297.7|20
1639716170000|2021-12-17 04:42:50|90347.5|90297.5|90344.7|90294.7|90347.5|90297.5|90344.3|90294.3|28
1639716180000|2021-12-17 04:43:00|90345.1|90295.1|90345.7|90295.7|90348.2|90298.2|90344.9|90294.9|15
1639716190000|2021-12-17 04:43:10|90346.3|90296.3|90346.6|90296.6|90349|90299|90345.8|90295.8|32
1639716200000|2021-12-17 04:43:20|90346.4|90296.4|90348|90298|90348.7|90298.7|90344.6|90294.6|29
1639716210000|2021-12-17 04:43:30|90347.8|90297.8|90347.7|90297.7|90348.5|90298.5|90346.8|90296.8|25
1639716220000|2021-12-17 04:43:40|90347.9|90297.9|90347.1|90297.1|90348.1|90298.1|90346.3|90296.3|19
1639716230000|2021-12-17 04:43:50|90347.4|90297.4|90348.9|90298.9|90349|90299|90346.3|90296.3|27
1639716240000|2021-12-17 04:44:00|90349.2|90299.2|90347.7|90297.7|90349.2|90299.2|90345.4|90295.4|32
1639716250000|2021-12-17 04:44:10|90347.6|90297.6|90347.8|90297.8|90347.9|90297.9|90345.9|90295.9|16
1639716260000|2021-12-17 04:44:20|90347.6|90297.6|90347.8|90297.8|90350.8|90300.8|90347.6|90297.6|19
1639716270000|2021-12-17 04:44:30|90345.4|90295.4|90349|90299|90349.8|90299.8|90345.4|90295.4|22
1639716280000|2021-12-17 04:44:40|90348.9|90298.9|90349.3|90299.3|90350.7|90300.7|90346.8|90296.8|22
1639716290000|2021-12-17 04:44:50|90349.4|90299.4|90347|90297|90349.6|90299.6|90344|90294|25
1639716300000|2021-12-17 04:45:00|90346.8|90296.8|90348.7|90298.7|90349.9|90299.9|90346.8|90296.8|25
1639716310000|2021-12-17 04:45:10|90348.2|90298.2|90349.3|90299.3|90350.6|90300.6|90348.2|90298.2|20
1639716320000|2021-12-17 04:45:20|90350.1|90300.1|90354.3|90304.3|90354.5|90304.5|90348.9|90298.9|23
1639716330000|2021-12-17 04:45:30|90353.8|90303.8|90352.3|90302.3|90353.8|90303.8|90350.4|90300.4|31
1639716340000|2021-12-17 04:45:40|90352.1|90302.1|90346.7|90296.7|90352.3|90302.3|90346.7|90296.7|25
1639716350000|2021-12-17 04:45:50|90347.5|90297.5|90339.6|90289.6|90349|90299|90338.8|90288.8|39
1639716360000|2021-12-17 04:46:00|90339.5|90289.5|90340.2|90290.2|90342.2|90292.2|90336.9|90286.9|21
1639716370000|2021-12-17 04:46:10|90340.6|90290.6|90340.6|90290.6|90342.4|90292.4|90338.7|90288.7|36
1639716380000|2021-12-17 04:46:20|90341.2|90291.2|90343.1|90293.1|90345.5|90295.5|90340.3|90290.3|19
1639716390000|2021-12-17 04:46:30|90343.5|90293.5|90342|90292|90344.1|90294.1|90340.8|90290.8|22
1639716400000|2021-12-17 04:46:40|90342.5|90292.5|90343.8|90293.8|90345|90295|90340.9|90290.9|27
1639716410000|2021-12-17 04:46:50|90343.2|90293.2|90342|90292|90344.6|90294.6|90338.8|90288.8|26
1639716420000|2021-12-17 04:47:00|90341.2|90291.2|90341.1|90291.1|90342.3|90292.3|90338.8|90288.8|14
1639716430000|2021-12-17 04:47:10|90342|90292|90337.7|90287.7|90342.2|90292.2|90334.1|90284.1|27
1639716440000|2021-12-17 04:47:20|90338|90288|90336.9|90286.9|90338.2|90288.2|90332.8|90282.8|27
1639716450000|2021-12-17 04:47:30|90334.7|90284.7|90332|90282|90340.1|90290.1|90332|90282|30
1639716460000|2021-12-17 04:47:40|90332.3|90282.3|90334.8|90284.8|90344.8|90285.9|90332|90274.4|26
1639716470000|2021-12-17 04:47:50|90335.3|90285.3|90288.2|90217.3|90345|90287.1|90277.5|90217.3|44
1639716480000|2021-12-17 04:48:00|90277.7|90227.7|90289.4|90216.1|90297.7|90231.5|90277.4|90212|34
1639716490000|2021-12-17 04:48:10|90289.5|90216.2|90288.7|90214|90293|90227.8|90277.8|90211.6|27
1639716500000|2021-12-17 04:48:20|90289.1|90214.3|90277.6|90227.6|90291.8|90228.1|90276|90212.9|10
1639716510000|2021-12-17 04:48:30|90277.7|90227.7|90294.4|90204.8|90297.3|90228.4|90275.2|90204.8|24
1639716520000|2021-12-17 04:48:40|90285.5|90215.2|90289|90208.4|90298.6|90215.2|90285.5|90203.5|29
1639716530000|2021-12-17 04:48:50|90287.4|90210.9|90294.3|90215.5|90296|90224.9|90274.9|90207.3|27
1639716540000|2021-12-17 04:49:00|90294.2|90215.4|90279.5|90229.5|90297.6|90229.5|90279.5|90213|23
1639716550000|2021-12-17 04:49:10|90278.4|90228.4|90280|90230|90291.2|90232.1|90278.4|90216.3|14
1639716560000|2021-12-17 04:49:20|90293.4|90223.1|90282.2|90232.2|90293.4|90233.2|90279.7|90223.1|9
1639716570000|2021-12-17 04:49:30|90281|90231|90293.1|90213.5|90294.6|90231|90273.9|90213.2|23
1639716580000|2021-12-17 04:49:40|90292.3|90214.3|90293.9|90218|90293.9|90231.6|90281.6|90213.1|21
1639716590000|2021-12-17 04:49:50|90295.2|90217.8|90290.4|90216.4|90295.2|90217.9|90290.1|90215|17
1639716600000|2021-12-17 04:50:00|90290.1|90217.7|90282.3|90232.3|90292.7|90232.8|90274.5|90217.5|38
1639716610000|2021-12-17 04:50:10|90292.9|90222|90291.1|90218.8|90293.2|90234|90281.2|90218.1|30
1639716620000|2021-12-17 04:50:20|90290|90217.9|90279.4|90229.4|90292.8|90231.5|90273.8|90216.2|29
1639716630000|2021-12-17 04:50:30|90279.5|90229.5|90279.5|90229.5|90280|90230|90278.8|90228.8|14
1639716640000|2021-12-17 04:50:40|90279.7|90229.7|90291.8|90218.4|90293.4|90230.6|90277.6|90216.7|35
1639716650000|2021-12-17 04:50:50|90292.3|90218.3|90293.8|90218.4|90294.5|90230.2|90280|90215.3|24
1639716660000|2021-12-17 04:51:00|90293.7|90218.3|90290.4|90218.1|90293.8|90219.2|90290.4|90215.3|22
1639716670000|2021-12-17 04:51:10|90290.5|90218.2|90291.7|90219.6|90294.7|90231.1|90279|90215.9|13
1639716680000|2021-12-17 04:51:20|90292.7|90218.9|90290.9|90218.6|90292.7|90232.1|90279.5|90217.6|21
1639716690000|2021-12-17 04:51:30|90291.4|90218|90285.6|90214.4|90292.7|90232.3|90275|90208.6|22
1639716700000|2021-12-17 04:51:40|90285.7|90212.7|90285.1|90214.3|90288.6|90225.7|90274.9|90211.4|21
1639716710000|2021-12-17 04:51:50|90286.7|90212.7|90286.9|90213.1|90289.1|90228.6|90274.8|90212.7|28
1639716720000|2021-12-17 04:52:00|90287|90213|90275|90225|90291|90225.5|90274.9|90209.2|24
1639716730000|2021-12-17 04:52:10|90274.9|90224.9|90287.3|90216.3|90290|90225.1|90274.9|90212|26
1639716740000|2021-12-17 04:52:20|90286.9|90215.6|90274.8|90224.8|90287|90227.7|90274.8|90214.4|18
1639716750000|2021-12-17 04:52:30|90274.9|90224.9|90285.6|90213.5|90288.4|90225.7|90274.8|90212.4|24
1639716760000|2021-12-17 04:52:40|90285.2|90213.6|90285.9|90212|90286.5|90225.2|90274.7|90212|19
1639716770000|2021-12-17 04:52:50|90286|90212.1|90275.1|90225.1|90287.5|90227.1|90275.1|90210.9|19
1639716780000|2021-12-17 04:53:00|90274.9|90224.9|90285.2|90211.7|90286.3|90225.3|90272.4|90211.7|17
1639716790000|2021-12-17 04:53:10|90285.1|90215|90271.7|90221.7|90285.1|90225.1|90271.3|90209.4|23
1639716800000|2021-12-17 04:53:20|90271.9|90221.9|90283.4|90211.5|90284.3|90223.7|90271.8|90211.2|12
1639716810000|2021-12-17 04:53:30|90287.1|90215.8|90285.6|90214.6|90289.3|90226.4|90273.1|90213.6|19
1639716820000|2021-12-17 04:53:40|90285.5|90214.2|90272|90222|90288.6|90225.5|90272|90207.8|18
1639716830000|2021-12-17 04:53:50|90284.3|90208.3|90284.3|90213.2|90289.4|90223.7|90272.7|90207|22
1639716840000|2021-12-17 04:54:00|90273.5|90223.5|90288.6|90207.3|90288.6|90223.5|90273.5|90206.9|15
1639716850000|2021-12-17 04:54:10|90288.1|90207.6|90276|90226|90288.7|90227.9|90276|90207.6|27
1639716860000|2021-12-17 04:54:20|90275.9|90225.9|90271.1|90221.1|90288|90227.1|90271.1|90210.3|36
1639716870000|2021-12-17 04:54:30|90271.3|90221.3|90286|90214.5|90286.2|90226.5|90271.3|90210|15
1639716880000|2021-12-17 04:54:40|90285.9|90214|90272.7|90222.7|90287.9|90224.8|90272.4|90209.2|26
1639716890000|2021-12-17 04:54:50|90286.5|90210.4|90283.6|90213|90286.5|90223.4|90273.2|90210.4|14
1639716900000|2021-12-17 04:55:00|90283.7|90213.1|90285.2|90211.7|90286.3|90227.2|90272.4|90209.9|26
1639716910000|2021-12-17 04:55:10|90272.6|90222.6|90284.2|90210.4|90288.3|90222.6|90271.9|90203.8|19
1639716920000|2021-12-17 04:55:20|90282.9|90211.6|90286.7|90214.4|90289.2|90227.9|90275.8|90210.1|18
1639716930000|2021-12-17 04:55:30|90287.4|90213|90256.8|90206.8|90287.4|90225.2|90256.2|90206.2|26
1639716940000|2021-12-17 04:55:40|90257.8|90207.8|90257.8|90207.8|90258.7|90208.7|90254.5|90204.5|44
1639716950000|2021-12-17 04:55:50|90257.7|90207.7|90257|90207|90258.1|90208.1|90256.7|90206.7|22
1639716960000|2021-12-17 04:56:00|90257.1|90207.1|90260.9|90210.9|90261.2|90211.2|90256.5|90206.5|31
1639716970000|2021-12-17 04:56:10|90262.7|90212.7|90260.7|90210.7|90263.8|90213.8|90260.7|90210.7|41
1639716980000|2021-12-17 04:56:20|90262|90212|90259.4|90209.4|90262|90212|90258.4|90208.4|16
1639716990000|2021-12-17 04:56:30|90259.6|90209.6|90261.9|90211.9|90262.4|90212.4|90259.3|90209.3|22
1639717000000|2021-12-17 04:56:40|90261.7|90211.7|90260.7|90210.7|90262.9|90212.9|90260.7|90210.7|15
1639717010000|2021-12-17 04:56:50|90261.7|90211.7|90262.2|90212.2|90263.6|90213.6|90261.5|90211.5|23
1639717020000|2021-12-17 04:57:00|90262|90212|90260.6|90210.6|90262.9|90212.9|90260.4|90210.4|20
1639717030000|2021-12-17 04:57:10|90261.8|90211.8|90261.9|90211.9|90262.2|90212.2|90260.9|90210.9|20
1639717040000|2021-12-17 04:57:20|90261.5|90211.5|90263.7|90213.7|90263.7|90213.7|90261.1|90211.1|15
1639717050000|2021-12-17 04:57:30|90260|90210|90264|90214|90265.7|90215.7|90259.8|90209.8|35
1639717060000|2021-12-17 04:57:40|90263.6|90213.6|90263|90213|90265.4|90215.4|90263|90213|23
1639717070000|2021-12-17 04:57:50|90263.2|90213.2|90261.9|90211.9|90264.6|90214.6|90261.7|90211.7|24
1639717080000|2021-12-17 04:58:00|90262.2|90212.2|90261.2|90211.2|90262.7|90212.7|90261.2|90211.2|13
1639717090000|2021-12-17 04:58:10|90261.1|90211.1|90260.7|90210.7|90262.2|90212.2|90260.7|90210.7|20
1639717100000|2021-12-17 04:58:20|90260.4|90210.4|90262.5|90212.5|90263|90213|90260.4|90210.4|19
1639717110000|2021-12-17 04:58:30|90262.8|90212.8|90262.5|90212.5|90263|90213|90261|90211|19
1639717120000|2021-12-17 04:58:40|90262.1|90212.1|90261.8|90211.8|90264.2|90214.2|90261.2|90211.2|17
1639717130000|2021-12-17 04:58:50|90259.5|90209.5|90257|90207|90262.8|90212.8|90255.1|90205.1|28
1639717140000|2021-12-17 04:59:00|90257.4|90207.4|90256|90206|90257.4|90207.4|90255.5|90205.5|21
1639717150000|2021-12-17 04:59:10|90255.5|90205.5|90255.3|90205.3|90257.2|90207.2|90255.3|90205.3|26
1639717160000|2021-12-17 04:59:20|90255.4|90205.4|90255.9|90205.9|90255.9|90205.9|90253.9|90203.9|34
1639717170000|2021-12-17 04:59:30|90257.4|90207.4|90255.8|90205.8|90257.9|90207.9|90255|90205|29
1639717180000|2021-12-17 04:59:40|90255.5|90205.5|90255.2|90205.2|90256.7|90206.7|90255.1|90205.1|33
1639717190000|2021-12-17 04:59:50|90255.6|90205.6|90257.9|90207.9|90257.9|90207.9|90255.4|90205.4|24
1639717200000|2021-12-17 05:00:00|90257.6|90207.6|90257.7|90207.7|90258.3|90208.3|90256.7|90206.7|26
1639717210000|2021-12-17 05:00:10|90257.8|90207.8|90256.1|90206.1|90257.9|90207.9|90256|90206|15
1639717220000|2021-12-17 05:00:20|90256.7|90206.7|90258.5|90208.5|90258.5|90208.5|90256.3|90206.3|21
1639717230000|2021-12-17 05:00:30|90258|90208|90251.2|90201.2|90259|90209|90251.2|90201.2|31
1639717240000|2021-12-17 05:00:40|90251.5|90201.5|90253.2|90203.2|90255.7|90205.7|90251.5|90201.5|37
1639717250000|2021-12-17 05:00:50|90253.3|90203.3|90255.6|90205.6|90255.6|90205.6|90253.1|90203.1|40
1639717260000|2021-12-17 05:01:00|90254.6|90204.6|90255.9|90205.9|90255.9|90205.9|90253.9|90203.9|22
1639717270000|2021-12-17 05:01:10|90256|90206|90252.1|90202.1|90256|90206|90251.7|90201.7|22
1639717280000|2021-12-17 05:01:20|90252.4|90202.4|90252.6|90202.6|90253.7|90203.7|90250.4|90200.4|21
1639717290000|2021-12-17 05:01:30|90253.1|90203.1|90252.3|90202.3|90253.9|90203.9|90252.3|90202.3|18
1639717300000|2021-12-17 05:01:40|90252.4|90202.4|90252.9|90202.9|90255|90205|90252|90202|29
1639717310000|2021-12-17 05:01:50|90252.6|90202.6|90256.1|90206.1|90256.1|90206.1|90252|90202|23
1639717320000|2021-12-17 05:02:00|90255.8|90205.8|90256.5|90206.5|90257.8|90207.8|90254.2|90204.2|29
1639717330000|2021-12-17 05:02:10|90256.6|90206.6|90256|90206|90257.5|90207.5|90256|90206|24
1639717340000|2021-12-17 05:02:20|90256.6|90206.6|90257.1|90207.1|90257.4|90207.4|90253.1|90203.1|27
1639717350000|2021-12-17 05:02:30|90256.9|90206.9|90255.7|90205.7|90256.9|90206.9|90254.4|90204.4|29
1639717360000|2021-12-17 05:02:40|90255.9|90205.9|90255.8|90205.8|90256.3|90206.3|90254.4|90204.4|18
1639717370000|2021-12-17 05:02:50|90256.4|90206.4|90256.5|90206.5|90260.5|90210.5|90256|90206|32
1639717380000|2021-12-17 05:03:00|90256.3|90206.3|90256.3|90206.3|90257.4|90207.4|90256.1|90206.1|15
1639717390000|2021-12-17 05:03:10|90256.1|90206.1|90255.7|90205.7|90256.1|90206.1|90253.5|90203.5|14
1639717400000|2021-12-17 05:03:20|90255.2|90205.2|90254.5|90204.5|90255.2|90205.2|90254.5|90204.5|6
1639717410000|2021-12-17 05:03:30|90253.8|90203.8|90257.1|90207.1|90259.3|90209.3|90253.4|90203.4|24
1639717420000|2021-12-17 05:03:40|90257.4|90207.4|90251.8|90201.8|90257.4|90207.4|90251.4|90201.4|18
1639717430000|2021-12-17 05:03:50|90251.7|90201.7|90250.5|90200.5|90253.7|90203.7|90250.5|90200.5|25
1639717440000|2021-12-17 05:04:00|90250.4|90200.4|90249.1|90199.1|90251.5|90201.5|90249.1|90199.1|24
1639717450000|2021-12-17 05:04:10|90248.8|90198.8|90245.7|90195.7|90251.1|90201.1|90244.9|90194.9|36
1639717460000|2021-12-17 05:04:20|90245.3|90195.3|90243.5|90193.5|90247.3|90197.3|90243.4|90193.4|13
1639717470000|2021-12-17 05:04:30|90242.9|90192.9|90244.7|90194.7|90245.8|90195.8|90242.9|90192.9|15
1639717480000|2021-12-17 05:04:40|90244.3|90194.3|90244.1|90194.1|90245.2|90195.2|90243.7|90193.7|22
1639717490000|2021-12-17 05:04:50|90244.4|90194.4|90243.1|90193.1|90244.4|90194.4|90243.1|90193.1|14
1639717500000|2021-12-17 05:05:00|90243.6|90193.6|90244.2|90194.2|90247.2|90197.2|90243.6|90193.6|25
1639717510000|2021-12-17 05:05:10|90244.4|90194.4|90244.9|90194.9|90245.3|90195.3|90243.8|90193.8|25
1639717520000|2021-12-17 05:05:20|90244.4|90194.4|90245|90195|90245.6|90195.6|90243.7|90193.7|17
1639717530000|2021-12-17 05:05:30|90245.2|90195.2|90252.3|90202.3|90253.6|90203.6|90244.2|90194.2|32
1639717540000|2021-12-17 05:05:40|90252.2|90202.2|90252.1|90202.1|90252.5|90202.5|90251.3|90201.3|21
1639717550000|2021-12-17 05:05:50|90252.2|90202.2|90252.6|90202.6|90252.6|90202.6|90252.1|90202.1|10
1639717560000|2021-12-17 05:06:00|90252.5|90202.5|90254|90204|90265.7|90205.7|90252|90195.1|23
1639717570000|2021-12-17 05:06:10|90253.7|90203.7|90253.8|90203.8|90254.2|90204.2|90253.7|90203.7|9
1639717580000|2021-12-17 05:06:20|90263.1|90191.8|90252.9|90202.9|90263.7|90202.9|90252.5|90191.6|10
1639717590000|2021-12-17 05:06:30|90253|90203|90254.3|90204.3|90256|90206|90252.8|90202.8|19
1639717600000|2021-12-17 05:06:40|90254.2|90204.2|90258.8|90208.8|90260.4|90210.4|90253.7|90203.7|21
1639717610000|2021-12-17 05:06:50|90259.4|90209.4|90251.6|90201.6|90259.4|90209.4|90248.4|90198.4|28
1639717620000|2021-12-17 05:07:00|90250.9|90200.9|90251.1|90201.1|90252.7|90202.7|90249.3|90199.3|38
1639717630000|2021-12-17 05:07:10|90251|90201|90248.4|90198.4|90251.6|90201.6|90247.7|90197.7|27
1639717640000|2021-12-17 05:07:20|90249.1|90199.1|90245.5|90195.5|90249.5|90199.5|90241.7|90191.7|22
1639717650000|2021-12-17 05:07:30|90246.1|90196.1|90247.4|90197.4|90248|90198|90243.6|90193.6|23
1639717660000|2021-12-17 05:07:40|90247.5|90197.5|90247.4|90197.4|90248.1|90198.1|90246|90196|15
1639717670000|2021-12-17 05:07:50|90246.8|90196.8|90252.1|90202.1|90254.6|90204.6|90246.7|90196.7|30
1639717680000|2021-12-17 05:08:00|90251.9|90201.9|90247.1|90197.1|90258.6|90202.2|90246.3|90183.5|24
1639717690000|2021-12-17 05:08:10|90247.5|90197.5|90248.7|90198.7|90251.8|90201.8|90246.1|90196.1|23
1639717700000|2021-12-17 05:08:20|90248.9|90198.9|90251.7|90201.7|90252|90202|90248.4|90198.4|28
1639717710000|2021-12-17 05:08:30|90251.2|90201.2|90247.7|90197.7|90251.2|90201.2|90247.4|90197.4|23
1639717720000|2021-12-17 05:08:40|90247.3|90197.3|90246|90196|90252.7|90202.7|90246|90196|24
1639717730000|2021-12-17 05:08:50|90246.2|90196.2|90243.5|90193.5|90247.1|90197.1|90242|90192|33
1639717740000|2021-12-17 05:09:00|90243.6|90193.6|90244.8|90194.8|90246.2|90196.2|90239|90189|36
1639717750000|2021-12-17 05:09:10|90245.3|90195.3|90245.9|90195.9|90253|90197.7|90239.5|90176.8|37
1639717760000|2021-12-17 05:09:20|90257.7|90184.5|90246.1|90196.1|90257.7|90197.9|90242.2|90183.9|29
1639717770000|2021-12-17 05:09:30|90246.3|90196.3|90242.8|90192.8|90246.3|90196.3|90242|90192|23
1639717780000|2021-12-17 05:09:40|90242.2|90192.2|90246.1|90196.1|90254.1|90197.9|90242.1|90183.1|22
1639717790000|2021-12-17 05:09:50|90245.3|90195.3|90243.8|90193.8|90245.6|90195.6|90242.1|90192.1|36
1639717800000|2021-12-17 05:10:00|90243.9|90193.9|90243.2|90193.2|90249.6|90199.6|90240.6|90190.6|35
1639717810000|2021-12-17 05:10:10|90242.8|90192.8|90246.3|90196.3|90257.9|90197.8|90242.2|90180.8|23
1639717820000|2021-12-17 05:10:20|90246.5|90196.5|90248.9|90198.9|90249|90199|90245.4|90195.4|24
1639717830000|2021-12-17 05:10:30|90248.6|90198.6|90247|90197|90248.9|90198.9|90246.8|90196.8|27
1639717840000|2021-12-17 05:10:40|90246.5|90196.5|90247.2|90197.2|90250.4|90200.4|90246.3|90196.3|30
1639717850000|2021-12-17 05:10:50|90246.8|90196.8|90245.9|90195.9|90246.9|90196.9|90245|90195|21
1639717860000|2021-12-17 05:11:00|90246.2|90196.2|90256.9|90206.9|90273.7|90208.8|90246.2|90189.8|32
1639717870000|2021-12-17 05:11:10|90257|90207|90264.4|90214.4|90282|90214.4|90257|90198.5|35
1639717880000|2021-12-17 05:11:20|90274.9|90204.9|90274.2|90202.5|90278.9|90213.4|90263.4|90196.4|23
1639717890000|2021-12-17 05:11:30|90276|90199.4|90280.1|90206.2|90280.1|90206.6|90274.6|90199.4|32
1639717900000|2021-12-17 05:11:40|90279.5|90206.5|90280.3|90201.8|90283.3|90216.8|90265.8|90198.6|26
1639717910000|2021-12-17 05:11:50|90277.2|90206.5|90282.6|90207|90282.8|90217.7|90267.5|90204.9|23
1639717920000|2021-12-17 05:12:00|90282.7|90206.9|90270.7|90220.7|90284.1|90221|90270.7|90203.3|29
1639717930000|2021-12-17 05:12:10|90270.6|90220.6|90266.6|90216.6|90271.5|90221.5|90266.2|90216.2|28
1639717940000|2021-12-17 05:12:20|90266.2|90216.2|90270.6|90220.6|90287.4|90220.6|90266.2|90204.8|26
1639717950000|2021-12-17 05:12:30|90271.4|90221.4|90283.5|90209.1|90292.8|90224.9|90271.4|90202.8|42
1639717960000|2021-12-17 05:12:40|90283.4|90207.8|90286.7|90209.1|90286.7|90221.7|90270.8|90206|29
1639717970000|2021-12-17 05:12:50|90285.1|90211.7|90288.7|90206.8|90289.6|90212.3|90284.9|90206.8|30
1639717980000|2021-12-17 05:13:00|90288.6|90207|90286.2|90211.4|90290.8|90228.3|90275.7|90206.8|38
1639717990000|2021-12-17 05:13:10|90274.1|90224.1|90285.2|90213.9|90286.2|90224.2|90273.9|90211.1|19
1639718000000|2021-12-17 05:13:20|90285.1|90214|90276.3|90226.3|90293.2|90230.2|90274.8|90212.2|36
1639718010000|2021-12-17 05:13:30|90277|90227|90290.6|90214.9|90296.6|90228.2|90277|90211|34
1639718020000|2021-12-17 05:13:40|90290.3|90214.7|90294.4|90217|90294.5|90217.1|90289|90212|21
1639718030000|2021-12-17 05:13:50|90294.3|90217.1|90295|90220.3|90302.2|90220.6|90292.4|90215.5|29
1639718040000|2021-12-17 05:14:00|90281.4|90231.4|90286.4|90213.6|90294.4|90231.9|90274.9|90210.8|25
1639718050000|2021-12-17 05:14:10|90290.7|90209.3|90293.9|90216.8|90294.4|90234.7|90278.2|90209.3|24
1639718060000|2021-12-17 05:14:20|90293.7|90215.6|90290.8|90216.7|90297.5|90219.7|90288.6|90208.6|19
1639718070000|2021-12-17 05:14:30|90291.5|90217.1|90290.6|90216.6|90296.2|90218.4|90289.3|90212.5|20
1639718080000|2021-12-17 05:14:40|90293.5|90215.3|90294.3|90218.3|90294.6|90219|90291.4|90214.6|22
1639718090000|2021-12-17 05:14:50|90293.6|90220.4|90293.9|90219.1|90295.5|90221.3|90290|90215.3|21
1639718100000|2021-12-17 05:15:00|90293.4|90220.2|90279.7|90229.7|90294.3|90230.9|90275.7|90211.8|28
1639718110000|2021-12-17 05:15:10|90289.8|90216.9|90275.6|90225.6|90294.4|90225.6|90275.6|90203.8|12
1639718120000|2021-12-17 05:15:20|90275.3|90225.3|90286.6|90210.5|90292.2|90225.3|90275.2|90206.3|31
1639718130000|2021-12-17 05:15:30|90286.7|90210.6|90281.3|90206.8|90288.5|90211.4|90280.9|90202.8|26
1639718140000|2021-12-17 05:15:40|90283.6|90205.2|90287.4|90207.3|90288.4|90209.5|90283.6|90202.8|27
1639718150000|2021-12-17 05:15:50|90288.3|90204.9|90293.1|90206.9|90293.3|90207.8|90286.5|90203.4|14
1639718160000|2021-12-17 05:16:00|90293.5|90207.3|90287.2|90208.4|90293.5|90212.4|90282.5|90203.7|27
1639718170000|2021-12-17 05:16:10|90272.6|90222.6|90290.6|90206.7|90293.5|90222.6|90271.4|90201.8|39
1639718180000|2021-12-17 05:16:20|90296.4|90208.6|90283.4|90205|90296.4|90222.9|90272.9|90199|27
1639718190000|2021-12-17 05:16:30|90285.3|90202.4|90282.6|90204.1|90286.3|90208.6|90282.6|90202.4|38
1639718200000|2021-12-17 05:16:40|90281.8|90203.3|90281.2|90206.8|90285.5|90215.5|90264.9|90191.8|42
1639718210000|2021-12-17 05:16:50|90279.8|90206.5|90280.1|90198.3|90281.5|90206.5|90276.6|90198.3|37
1639718220000|2021-12-17 05:17:00|90280.5|90198.6|90281.5|90194.5|90284|90200.5|90277.7|90192.3|44
1639718230000|2021-12-17 05:17:10|90282.5|90193.4|90282.5|90198.8|90283.5|90201.5|90279.2|90192.9|30
1639718240000|2021-12-17 05:17:20|90282|90198|90281.3|90201.1|90284.8|90203.7|90277.7|90198|22
1639718250000|2021-12-17 05:17:30|90282.9|90199.8|90280.2|90199.5|90282.9|90201.4|90278.5|90199.4|21
1639718260000|2021-12-17 05:17:40|90282.6|90199.3|90281.4|90200.3|90287|90205.8|90280.6|90199.2|12
1639718270000|2021-12-17 05:17:50|90283.2|90198.7|90276.9|90200.8|90283.8|90201.8|90274.5|90189.2|20
1639718280000|2021-12-17 05:18:00|90276.6|90201.4|90279.8|90199.6|90281.7|90203.3|90276.2|90196|19
1639718290000|2021-12-17 05:18:10|90281.6|90197.8|90283.2|90204.2|90285.3|90204.3|90276.5|90195.9|24
1639718300000|2021-12-17 05:18:20|90282.2|90204.3|90278.1|90198.6|90285.9|90210.7|90278.1|90198.6|35
1639718310000|2021-12-17 05:18:30|90281.2|90204.6|90276.7|90202.3|90282.2|90216.8|90265.7|90198.3|19
1639718320000|2021-12-17 05:18:40|90276.1|90204.4|90277|90201.3|90277.7|90204.4|90275.3|90201.1|15
1639718330000|2021-12-17 05:18:50|90278.2|90200.4|90276.7|90201.8|90280.3|90213.8|90263.3|90196.5|26
1639718340000|2021-12-17 05:19:00|90278.4|90200.4|90280.3|90198.7|90284.6|90204.2|90274.2|90193.2|20
1639718350000|2021-12-17 05:19:10|90280|90199.1|90279.1|90199|90282.4|90202.2|90277.6|90198.7|29
1639718360000|2021-12-17 05:19:20|90280.7|90196.7|90274.3|90202.9|90285.4|90203.7|90274.3|90195.7|22
1639718370000|2021-12-17 05:19:30|90277.3|90199.8|90274.5|90204.3|90279.2|90204.3|90273.9|90197.8|11
1639718380000|2021-12-17 05:19:40|90264.5|90214.5|90276.1|90202.3|90278.9|90216.3|90264.3|90201.6|18
1639718390000|2021-12-17 05:19:50|90274.6|90204.1|90280.7|90201.2|90284.2|90216.9|90266.9|90200.5|34
1639718400000|2021-12-17 05:20:00|90266.7|90216.7|90279|90205.4|90281.3|90217.5|90265.5|90201.5|40
1639718410000|2021-12-17 05:20:10|90278.4|90205.9|90284.3|90204.7|90284.4|90206.6|90277.7|90202.5|25
1639718420000|2021-12-17 05:20:20|90283.4|90204|90282.7|90199.1|90285.3|90217.5|90267.4|90198.5|28
1639718430000|2021-12-17 05:20:30|90278.5|90203.9|90280.5|90204.5|90281.6|90205.9|90275.3|90200.2|27
1639718440000|2021-12-17 05:20:40|90280.6|90204.2|90280.7|90202.3|90281|90205.6|90277.2|90201.5|25
1639718450000|2021-12-17 05:20:50|90280.3|90202.8|90280.3|90204.6|90282.1|90205.3|90277.8|90198.5|28
1639718460000|2021-12-17 05:21:00|90280.2|90204.5|90279.8|90203.4|90281|90205.7|90278|90200.7|37
1639718470000|2021-12-17 05:21:10|90279.4|90204.2|90280.2|90203.3|90281.8|90216.5|90266.2|90197.4|39
1639718480000|2021-12-17 05:21:20|90279.4|90204.2|90276.2|90203.7|90282.7|90205.5|90275.5|90198.1|23
1639718490000|2021-12-17 05:21:30|90276|90203.6|90275|90201.4|90278.5|90214.3|90264.3|90199.1|25
1639718500000|2021-12-17 05:21:40|90276|90202.8|90275.8|90195.4|90276.9|90211.9|90261.9|90195.4|19
1639718510000|2021-12-17 05:21:50|90272.7|90199.4|90272.4|90197.5|90275.1|90211.6|90261.3|90195.7|37
1639718520000|2021-12-17 05:22:00|90274.5|90201.8|90273.4|90198.8|90276.8|90211.9|90261.9|90198.1|36
1639718530000|2021-12-17 05:22:10|90275.4|90200.7|90271.2|90196.4|90277|90201.1|90270.9|90194.4|40
1639718540000|2021-12-17 05:22:20|90270.8|90197.1|90276.7|90202.9|90277.4|90203.9|90270.3|90194.1|39
1639718550000|2021-12-17 05:22:30|90277|90203|90279.7|90202.6|90280.4|90204.8|90275.5|90199.2|29
1639718560000|2021-12-17 05:22:40|90280.1|90202.9|90309.8|90208.6|90316.2|90229.3|90280.1|90202.8|55
1639718570000|2021-12-17 05:22:50|90309.9|90209.1|90308.8|90204.8|90311.6|90219.1|90301.7|90204.8|31
1639718580000|2021-12-17 05:23:00|90304.7|90213|90307.1|90214.3|90312.7|90221.7|90300.7|90206|38
1639718590000|2021-12-17 05:23:10|90307|90214.5|90305.1|90222.2|90309.2|90223.7|90302.2|90213.7|24
1639718600000|2021-12-17 05:23:20|90305.9|90222.8|90302.4|90217.5|90307.9|90223.4|90301.7|90212.4|13
1639718610000|2021-12-17 05:23:30|90301.9|90218.4|90301.5|90214.2|90307.5|90224.9|90301.5|90211.8|13
1639718620000|2021-12-17 05:23:40|90301.7|90214.5|90308|90217.1|90308|90217.1|90301.7|90210.2|17
1639718630000|2021-12-17 05:23:50|90310.7|90211.2|90304.4|90211.4|90311.7|90227.4|90301.6|90211.2|46
1639718640000|2021-12-17 05:24:00|90305|90220.9|90304.7|90214.4|90306.5|90226.1|90300.9|90214.4|18
1639718650000|2021-12-17 05:24:10|90304.8|90214.9|90302.9|90219.3|90309.8|90223.1|90302.7|90214.7|22
1639718660000|2021-12-17 05:24:20|90303.3|90219.6|90303.3|90212.8|90305.1|90223.9|90303.2|90212.4|26
1639718670000|2021-12-17 05:24:30|90303.2|90219.7|90309.7|90233.7|90313.7|90233.7|90303.1|90215.9|33
1639718680000|2021-12-17 05:24:40|90311.8|90233.3|90312.6|90220.6|90317.5|90236.9|90309.5|90220.6|24
1639718690000|2021-12-17 05:24:50|90312.4|90221.1|90309.8|90227.8|90312.4|90233.1|90305|90221.1|18
1639718700000|2021-12-17 05:25:00|90311.8|90225.3|90311.2|90226|90312.9|90230.6|90309.4|90225.1|17
1639718710000|2021-12-17 05:25:10|90312.6|90228.6|90313.9|90229.9|90315.9|90235.5|90311|90224.5|30
1639718720000|2021-12-17 05:25:20|90314.2|90229.8|90310.5|90232|90319|90239|90308.2|90228.5|32
1639718730000|2021-12-17 05:25:30|90311|90229.1|90309.9|90226.3|90317.1|90235.6|90307.8|90222.8|33
1639718740000|2021-12-17 05:25:40|90310.7|90222.5|90311.3|90226.3|90312.6|90230.5|90304.4|90216|23
1639718750000|2021-12-17 05:25:50|90311.5|90226.5|90311.6|90229.2|90316.6|90233|90310.4|90218.6|28
1639718760000|2021-12-17 05:26:00|90312.6|90230.2|90311.6|90226.7|90313.4|90231.3|90309.7|90226.7|16
1639718770000|2021-12-17 05:26:10|90313.4|90230.1|90311.4|90227.4|90315.1|90233.7|90307.3|90227.4|21
1639718780000|2021-12-17 05:26:20|90309.7|90229.7|90310.1|90220.7|90311.6|90229.7|90306.7|90220.7|25
1639718790000|2021-12-17 05:26:30|90311.4|90218.3|90307|90222.2|90312.7|90229.7|90302|90213.6|29
1639718800000|2021-12-17 05:26:40|90307.5|90219.4|90309.9|90226.6|90310.3|90229.9|90304.9|90219.4|25
1639718810000|2021-12-17 05:26:50|90310|90226.7|90307.8|90217.1|90310|90227.4|90307.1|90217.1|15
1639718820000|2021-12-17 05:27:00|90312.7|90210.3|90317.9|90225.9|90317.9|90232.6|90307.6|90210.3|21
1639718830000|2021-12-17 05:27:10|90318.1|90221.3|90310.6|90228.9|90318.3|90232.7|90307.7|90219.2|23
1639718840000|2021-12-17 05:27:20|90311.4|90224.6|90314.2|90227.9|90315.5|90236.8|90309.1|90224|27
1639718850000|2021-12-17 05:27:30|90315.2|90224.9|90312.2|90223|90315.3|90234.4|90308.1|90221.5|26
1639718860000|2021-12-17 05:27:40|90313.3|90221.6|90314.6|90222.7|90318|90226.8|90313.3|90219.5|15
1639718870000|2021-12-17 05:27:50|90314.4|90223.2|90310.8|90225.8|90316.1|90236.6|90307.6|90219.9|23
1639718880000|2021-12-17 05:28:00|90310.9|90225.9|90313.3|90221.1|90313.6|90233.8|90308.3|90221.1|13
1639718890000|2021-12-17 05:28:10|90311.7|90223.8|90317.9|90223.9|90318.2|90225|90310.4|90219.7|23
1639718900000|2021-12-17 05:28:20|90318.1|90223.7|90317|90223|90321|90224.5|90316.2|90217.4|11
1639718910000|2021-12-17 05:28:30|90320.7|90218.5|90312.5|90229.7|90320.7|90237.8|90310.9|90218.5|32
1639718920000|2021-12-17 05:28:40|90312.1|90230.2|90311.2|90229|90314.6|90230.6|90311.2|90226.8|14
1639718930000|2021-12-17 05:28:50|90311.4|90229.1|90312.9|90233.2|90318|90235.4|90310.5|90228.3|30
1639718940000|2021-12-17 05:29:00|90312.3|90233.4|90317|90230.6|90319.7|90235.5|90309.8|90227.2|29
1639718950000|2021-12-17 05:29:10|90318.5|90228.6|90317.7|90231.4|90319.5|90233.2|90315.6|90228.6|15
1639718960000|2021-12-17 05:29:20|90316.1|90234|90309.8|90236.4|90318.2|90236.6|90309.8|90227.8|11
1639718970000|2021-12-17 05:29:30|90310.1|90235.9|90317|90227.3|90318.8|90235.9|90310.1|90225.4|21
1639718980000|2021-12-17 05:29:40|90317.4|90226.4|90319.3|90224.1|90321.2|90231.9|90315.2|90224.1|17
1639718990000|2021-12-17 05:29:50|90316.9|90227.1|90311.9|90227.7|90319.8|90236.4|90311.5|90225.4|22
1639719000000|2021-12-17 05:30:00|90311.8|90233.4|90315.1|90217.5|90316.9|90234|90307.5|90217.5|26
1639719010000|2021-12-17 05:30:10|90314.8|90216|90311|90221.4|90316.3|90231.8|90308.6|90216|38
1639719020000|2021-12-17 05:30:20|90311.1|90221.5|90313.3|90215.7|90313.6|90224.9|90307.8|90215.5|27
1639719030000|2021-12-17 05:30:30|90312.9|90216.5|90289.3|90239.3|90314.3|90239.6|90289|90214.5|19
1639719040000|2021-12-17 05:30:40|90289.5|90239.5|90290.3|90240.3|90290.8|90240.8|90288.5|90238.5|29
1639719050000|2021-12-17 05:30:50|90300.4|90229.7|90283.5|90233.5|90300.4|90241|90283.5|90229.7|49
1639719060000|2021-12-17 05:31:00|90283.9|90233.9|90285.5|90235.5|90285.8|90235.8|90283.6|90233.6|27
1639719070000|2021-12-17 05:31:10|90284.5|90234.5|90286.8|90236.8|90286.8|90236.8|90284.3|90234.3|27
1639719080000|2021-12-17 05:31:20|90286.7|90236.7|90285.8|90235.8|90287|90237|90285.6|90235.6|35
1639719090000|2021-12-17 05:31:30|90285.7|90235.7|90283.3|90233.3|90286.9|90236.9|90283.3|90233.3|27
1639719100000|2021-12-17 05:31:40|90283.8|90233.8|90285.4|90235.4|90286.2|90236.2|90283.8|90233.8|36
1639719110000|2021-12-17 05:31:50|90286.7|90236.7|90283.3|90233.3|90286.9|90236.9|90283.2|90233.2|19
1639719120000|2021-12-17 05:32:00|90284.5|90234.5|90285|90235|90285.9|90235.9|90283.7|90233.7|18
1639719130000|2021-12-17 05:32:10|90285.2|90235.2|90285.3|90235.3|90286.4|90236.4|90284.4|90234.4|12
1639719140000|2021-12-17 05:32:20|90285.9|90235.9|90284.8|90234.8|90286.5|90236.5|90284.8|90234.8|12
1639719150000|2021-12-17 05:32:30|90284.9|90234.9|90285.7|90235.7|90286.9|90236.9|90283.9|90233.9|32
1639719160000|2021-12-17 05:32:40|90285.4|90235.4|90285.5|90235.5|90286.3|90236.3|90284.4|90234.4|21
1639719170000|2021-12-17 05:32:50|90286.4|90236.4|90284|90234|90286.4|90236.4|90283.7|90233.7|13
1639719180000|2021-12-17 05:33:00|90294.7|90222.2|90286.9|90236.9|90294.7|90237.6|90284|90222.2|24
1639719190000|2021-12-17 05:33:10|90287.5|90237.5|90291.9|90241.9|90292|90242|90287.3|90237.3|19
1639719200000|2021-12-17 05:33:20|90291.8|90241.8|90290.1|90240.1|90291.9|90241.9|90288.8|90238.8|34
1639719210000|2021-12-17 05:33:30|90289.9|90239.9|90294|90244|90302.2|90245.7|90289.5|90230.3|34
1639719220000|2021-12-17 05:33:40|90293.5|90243.5|90292.5|90242.5|90294.3|90244.3|90291.5|90241.5|23
1639719230000|2021-12-17 05:33:50|90292.7|90242.7|90291.7|90241.7|90292.8|90242.8|90291.7|90241.7|12
1639719240000|2021-12-17 05:34:00|90291.9|90241.9|90296.6|90246.6|90299|90249|90291.8|90241.8|22
1639719250000|2021-12-17 05:34:10|90296.8|90246.8|90299.2|90249.2|90299.2|90249.2|90296.1|90246.1|26
1639719260000|2021-12-17 05:34:20|90299.4|90249.4|90298.7|90248.7|90299.4|90249.4|90296.9|90246.9|17
1639719270000|2021-12-17 05:34:30|90298.2|90248.2|90299.8|90249.8|90299.8|90249.8|90297.3|90247.3|18
1639719280000|2021-12-17 05:34:40|90300|90250|90300.9|90250.9|90300.9|90250.9|90299.8|90249.8|13
1639719290000|2021-12-17 05:34:50|90300.8|90250.8|90299.7|90249.7|90300.9|90250.9|90298.3|90248.3|22
1639719300000|2021-12-17 05:35:00|90300.1|90250.1|90297.1|90247.1|90300.1|90250.1|90296.2|90246.2|29
1639719310000|2021-12-17 05:35:10|90297.7|90247.7|90298.6|90248.6|90299.6|90249.6|90295.2|90245.2|16
1639719320000|2021-12-17 05:35:20|90297.7|90247.7|90295.5|90245.5|90298.4|90248.4|90295.3|90245.3|20
1639719330000|2021-12-17 05:35:30|90296.2|90246.2|90301.2|90251.2|90302|90252|90296.2|90246.2|22
1639719340000|2021-12-17 05:35:40|90300.7|90250.7|90300.8|90250.8|90301.6|90251.6|90300|90250|26
1639719350000|2021-12-17 05:35:50|90300.4|90250.4|90302.5|90252.5|90304.6|90254.6|90299.6|90249.6|30
1639719360000|2021-12-17 05:36:00|90302.7|90252.7|90301.3|90251.3|90304.7|90254.7|90300.3|90250.3|34
1639719370000|2021-12-17 05:36:10|90301.2|90251.2|90301.8|90251.8|90303.6|90253.6|90301|90251|26
1639719380000|2021-12-17 05:36:20|90302.4|90252.4|90297.4|90247.4|90302.4|90252.4|90297.4|90247.4|27
1639719390000|2021-12-17 05:36:30|90298.1|90248.1|90295.4|90245.4|90298.1|90248.1|90295.4|90245.4|19
1639719400000|2021-12-17 05:36:40|90295|90245|90298.3|90248.3|90298.3|90248.3|90294.7|90244.7|20
1639719410000|2021-12-17 05:36:50|90298.9|90248.9|90300.4|90250.4|90300.4|90250.4|90298|90248|19
1639719420000|2021-12-17 05:37:00|90300.1|90250.1|90297.8|90247.8|90302.5|90252.5|90296|90246|37
1639719430000|2021-12-17 05:37:10|90297.2|90247.2|90296.4|90246.4|90298.7|90248.7|90296.4|90246.4|16
1639719440000|2021-12-17 05:37:20|90297.1|90247.1|90302.5|90230.6|90302.5|90248.2|90291.6|90230.6|17
1639719450000|2021-12-17 05:37:30|90303.3|90231.3|90294.7|90244.7|90303.3|90247.8|90291.5|90231.3|20
1639719460000|2021-12-17 05:37:40|90295.1|90245.1|90294.5|90244.5|90295.1|90245.1|90294.2|90244.2|12
1639719470000|2021-12-17 05:37:50|90294.6|90244.6|90292.6|90242.6|90294.6|90244.6|90292.6|90242.6|15
1639719480000|2021-12-17 05:38:00|90292.3|90242.3|90290.5|90240.5|90292.8|90242.8|90289.8|90239.8|22
1639719490000|2021-12-17 05:38:10|90290.4|90240.4|90290.9|90240.9|90298.9|90241.2|90287.7|90226.1|22
1639719500000|2021-12-17 05:38:20|90290.5|90240.5|90290.4|90240.4|90290.6|90240.6|90288.3|90238.3|22
1639719510000|2021-12-17 05:38:30|90289.9|90239.9|90289.5|90239.5|90290|90240|90288.9|90238.9|12
1639719520000|2021-12-17 05:38:40|90290.4|90240.4|90299.9|90228.7|90299.9|90240.5|90289.1|90227|15
1639719530000|2021-12-17 05:38:50|90288.9|90238.9|90291.4|90241.4|90291.4|90241.4|90287.5|90237.5|17
1639719540000|2021-12-17 05:39:00|90290.8|90240.8|90285.6|90235.6|90291.7|90241.7|90285.3|90235.3|28
1639719550000|2021-12-17 05:39:10|90285.7|90235.7|90285.4|90235.4|90286.9|90236.9|90284.5|90234.5|22
1639719560000|2021-12-17 05:39:20|90285.3|90235.3|90288.3|90238.3|90288.3|90238.3|90282.7|90232.7|29
1639719570000|2021-12-17 05:39:30|90288.5|90238.5|90287|90237|90288.5|90238.5|90286.9|90236.9|12
1639719580000|2021-12-17 05:39:40|90287.5|90237.5|90288.6|90238.6|90290.7|90240.7|90287.2|90237.2|26
1639719590000|2021-12-17 05:39:50|90288.7|90238.7|90288.5|90238.5|90289.2|90239.2|90287.3|90237.3|31
1639719600000|2021-12-17 05:40:00|90288.6|90238.6|90289.9|90239.9|90291.6|90241.6|90288.3|90238.3|29
1639719610000|2021-12-17 05:40:10|90290.6|90240.6|90289.7|90239.7|90292.7|90242.7|90289.7|90239.7|16
1639719620000|2021-12-17 05:40:20|90290.1|90240.1|90287.5|90237.5|90290.1|90240.1|90287.3|90237.3|23
1639719630000|2021-12-17 05:40:30|90287.8|90237.8|90288.6|90238.6|90289.7|90239.7|90287.2|90237.2|26
1639719640000|2021-12-17 05:40:40|90288.7|90238.7|90284.9|90234.9|90288.7|90238.7|90284.9|90234.9|26
1639719650000|2021-12-17 05:40:50|90284|90234|90284|90234|90284.6|90234.6|90283.7|90233.7|14
1639719660000|2021-12-17 05:41:00|90284.8|90234.8|90286.7|90236.7|90299|90237.2|90284.5|90219.6|22
1639719670000|2021-12-17 05:41:10|90286.2|90236.2|90291|90241|90291|90241|90286|90236|29
1639719680000|2021-12-17 05:41:20|90291.8|90241.8|90291.9|90241.9|90292.3|90242.3|90290.6|90240.6|17
1639719690000|2021-12-17 05:41:30|90292.1|90242.1|90289.8|90239.8|90292.1|90242.1|90289.7|90239.7|15
1639719700000|2021-12-17 05:41:40|90289.1|90239.1|90287.5|90237.5|90299.5|90239.1|90285.2|90223.2|31
1639719710000|2021-12-17 05:41:50|90287.8|90237.8|90287.9|90237.9|90288|90238|90286.6|90236.6|14
1639719720000|2021-12-17 05:42:00|90288|90238|90286.8|90236.8|90288|90238|90284.1|90234.1|25
1639719730000|2021-12-17 05:42:10|90286.9|90236.9|90286.4|90236.4|90287.1|90237.1|90285.8|90235.8|10
1639719740000|2021-12-17 05:42:20|90286.9|90236.9|90286.4|90236.4|90287.7|90237.7|90286.2|90236.2|11
1639719750000|2021-12-17 05:42:30|90285.1|90235.1|90286.6|90236.6|90286.6|90236.6|90284|90234|20
1639719760000|2021-12-17 05:42:40|90287.2|90237.2|90287.3|90237.3|90288.8|90238.8|90286.1|90236.1|26
1639719770000|2021-12-17 05:42:50|90287.5|90237.5|90284.6|90234.6|90288.4|90238.4|90284.2|90234.2|14
1639719780000|2021-12-17 05:43:00|90286.3|90236.3|90283.4|90233.4|90287.5|90237.5|90283.4|90233.4|33
1639719790000|2021-12-17 05:43:10|90284.4|90234.4|90286.2|90236.2|90286.2|90236.2|90284.4|90234.4|19
1639719800000|2021-12-17 05:43:20|90286.4|90236.4|90284.4|90234.4|90286.4|90236.4|90283.8|90233.8|21
1639719810000|2021-12-17 05:43:30|90284|90234|90283.5|90233.5|90285.3|90235.3|90283.4|90233.4|20
1639719820000|2021-12-17 05:43:40|90283.3|90233.3|90282.6|90232.6|90283.3|90233.3|90282.5|90232.5|7
1639719830000|2021-12-17 05:43:50|90282.8|90232.8|90285.2|90235.2|90285.2|90235.2|90282.4|90232.4|9
1639719840000|2021-12-17 05:44:00|90285.1|90235.1|90286.6|90236.6|90287.6|90237.6|90284.7|90234.7|23
1639719850000|2021-12-17 05:44:10|90285.1|90235.1|90285.1|90235.1|90286.9|90236.9|90285|90235|9
1639719860000|2021-12-17 05:44:20|90285.6|90235.6|90286|90236|90287.1|90237.1|90284.2|90234.2|23
1639719870000|2021-12-17 05:44:30|90286.3|90236.3|90285.1|90235.1|90287.7|90237.7|90285.1|90235.1|20
1639719880000|2021-12-17 05:44:40|90284.6|90234.6|90284.5|90234.5|90286.8|90236.8|90284.2|90234.2|16
1639719890000|2021-12-17 05:44:50|90284.3|90234.3|90287.6|90237.6|90287.6|90237.6|90284.3|90234.3|13
1639719900000|2021-12-17 05:45:00|90287.1|90237.1|90283.9|90233.9|90287.1|90237.1|90283.2|90233.2|17
1639719910000|2021-12-17 05:45:10|90283.5|90233.5|90285.3|90235.3|90285.5|90235.5|90282.4|90232.4|14
1639719920000|2021-12-17 05:45:20|90285.1|90235.1|90282.4|90232.4|90285.1|90235.1|90282.3|90232.3|13
1639719930000|2021-12-17 05:45:30|90282|90232|90285.8|90235.8|90290.7|90236.1|90281.5|90220.3|22
1639719940000|2021-12-17 05:45:40|90285.9|90235.9|90283.9|90233.9|90296.7|90235.9|90283.8|90223.4|18
1639719950000|2021-12-17 05:45:50|90283.8|90233.8|90284.2|90234.2|90285.9|90235.9|90283.6|90233.6|14
1639719960000|2021-12-17 05:46:00|90285|90235|90285.1|90235.1|90285.4|90235.4|90284.7|90234.7|12
1639719970000|2021-12-17 05:46:10|90285.2|90235.2|90286.4|90236.4|90287.3|90237.3|90285|90235|23
1639719980000|2021-12-17 05:46:20|90286.9|90236.9|90284.8|90234.8|90286.9|90236.9|90284.8|90234.8|25
1639719990000|2021-12-17 05:46:30|90284.6|90234.6|90284.9|90234.9|90285|90235|90284.5|90234.5|16
1639720000000|2021-12-17 05:46:40|90285.3|90235.3|90285.8|90235.8|90286.7|90236.7|90284.5|90234.5|18
1639720010000|2021-12-17 05:46:50|90285.6|90235.6|90283.3|90233.3|90285.8|90235.8|90282.7|90232.7|27
1639720020000|2021-12-17 05:47:00|90283|90233|90282.4|90232.4|90284|90234|90282.4|90232.4|12
1639720030000|2021-12-17 05:47:10|90294.1|90221.6|90282.4|90232.4|90294.3|90233.9|90282.4|90218.9|7
1639720040000|2021-12-17 05:47:20|90293.1|90220.1|90281|90231|90293.1|90233.4|90280.6|90220.1|23
1639720050000|2021-12-17 05:47:30|90281.1|90231.1|90281.1|90231.1|90281.6|90231.6|90279.5|90229.5|23
1639720060000|2021-12-17 05:47:40|90281.2|90231.2|90281.8|90231.8|90282.8|90232.8|90281.1|90231.1|31
1639720070000|2021-12-17 05:47:50|90281.9|90231.9|90283.3|90233.3|90284.5|90234.5|90281.7|90231.7|27
1639720080000|2021-12-17 05:48:00|90284.4|90234.4|90282.5|90232.5|90292.2|90234.8|90281.2|90219|32
1639720090000|2021-12-17 05:48:10|90281.9|90231.9|90278.8|90228.8|90281.9|90231.9|90278.3|90228.3|43
1639720100000|2021-12-17 05:48:20|90279.4|90229.4|90280.2|90230.2|90280.5|90230.5|90278.4|90228.4|14
1639720110000|2021-12-17 05:48:30|90280.1|90230.1|90279.8|90229.8|90280.1|90230.1|90279.5|90229.5|11
1639720120000|2021-12-17 05:48:40|90279.6|90229.6|90282.6|90232.6|90282.7|90232.7|90279.1|90229.1|22
1639720130000|2021-12-17 05:48:50|90282.2|90232.2|90278.9|90228.9|90282.8|90232.8|90278.9|90228.9|17
1639720140000|2021-12-17 05:49:00|90279|90229|90279|90229|90280.4|90230.4|90279|90229|32
1639720150000|2021-12-17 05:49:10|90279.4|90229.4|90278.7|90228.7|90279.4|90229.4|90278.1|90228.1|27
1639720160000|2021-12-17 05:49:20|90278.8|90228.8|90277|90227|90279.1|90229.1|90277|90227|21
1639720170000|2021-12-17 05:49:30|90276.8|90226.8|90277.6|90227.6|90278.6|90228.6|90276.8|90226.8|19
1639720180000|2021-12-17 05:49:40|90277.7|90227.7|90278|90228|90278.9|90228.9|90277.3|90227.3|22
1639720190000|2021-12-17 05:49:50|90278.3|90228.3|90278.9|90228.9|90279.4|90229.4|90277.1|90227.1|20
1639720200000|2021-12-17 05:50:00|90278.3|90228.3|90276.1|90226.1|90278.3|90228.3|90275|90225|38
1639720210000|2021-12-17 05:50:10|90275.7|90225.7|90275.2|90225.2|90276.4|90226.4|90274.5|90224.5|31
1639720220000|2021-12-17 05:50:20|90275|90225|90275.9|90225.9|90276.9|90226.9|90275|90225|23
1639720230000|2021-12-17 05:50:30|90276|90226|90275.4|90225.4|90276|90226|90275|90225|25
1639720240000|2021-12-17 05:50:40|90275.2|90225.2|90274.2|90224.2|90275.9|90225.9|90274.1|90224.1|18
1639720250000|2021-12-17 05:50:50|90275|90225|90277.3|90227.3|90288.2|90229.6|90275|90213.6|36
1639720260000|2021-12-17 05:51:00|90277.7|90227.7|90277.5|90227.5|90278.1|90228.1|90274.8|90224.8|32
1639720270000|2021-12-17 05:51:10|90276.8|90226.8|90276.4|90226.4|90277.8|90227.8|90276.1|90226.1|29
1639720280000|2021-12-17 05:51:20|90276.8|90226.8|90278.2|90228.2|90279.8|90229.8|90276.8|90226.8|26
1639720290000|2021-12-17 05:51:30|90278.1|90228.1|90278.8|90228.8|90279.1|90229.1|90275.4|90225.4|39
1639720300000|2021-12-17 05:51:40|90278.2|90228.2|90278|90228|90278.2|90228.2|90276.8|90226.8|25
1639720310000|2021-12-17 05:51:50|90277.9|90227.9|90277.5|90227.5|90278.9|90228.9|90277.5|90227.5|23
1639720320000|2021-12-17 05:52:00|90277.4|90227.4|90279.1|90229.1|90280.4|90230.4|90276.2|90226.2|37
1639720330000|2021-12-17 05:52:10|90278.4|90228.4|90276.6|90226.6|90279.4|90229.4|90276.6|90226.6|24
1639720340000|2021-12-17 05:52:20|90276.5|90226.5|90277|90227|90280.8|90230.8|90275.8|90225.8|24
1639720350000|2021-12-17 05:52:30|90276.9|90226.9|90275.2|90225.2|90285.3|90226.9|90275.1|90213.8|7
1639720360000|2021-12-17 05:52:40|90276|90226|90277.9|90227.9|90278.9|90228.9|90275.7|90225.7|12
1639720370000|2021-12-17 05:52:50|90276.6|90226.6|90275.4|90225.4|90277.3|90227.3|90274.6|90224.6|24
1639720380000|2021-12-17 05:53:00|90275|90225|90275.2|90225.2|90277.3|90227.3|90274.4|90224.4|16
1639720390000|2021-12-17 05:53:10|90275|90225|90262.6|90212.6|90275.4|90225.4|90261|90211|38
1639720400000|2021-12-17 05:53:20|90263|90213|90263.6|90213.6|90270.8|90214.1|90260.6|90200.6|24
1639720410000|2021-12-17 05:53:30|90263.4|90213.4|90263|90213|90264.1|90214.1|90262|90212|26
1639720420000|2021-12-17 05:53:40|90262.8|90212.8|90262.2|90212.2|90262.8|90212.8|90262|90212|9
1639720430000|2021-12-17 05:53:50|90262.3|90212.3|90268.7|90183.6|90268.7|90213.6|90253.6|90182.5|20
1639720440000|2021-12-17 05:54:00|90255.3|90205.3|90254.4|90204.4|90255.8|90205.8|90252.5|90202.5|28
1639720450000|2021-12-17 05:54:10|90255.2|90205.2|90260.8|90182.2|90260.8|90206.3|90246.2|90179.8|27
1639720460000|2021-12-17 05:54:20|90249.2|90199.2|90249.2|90199.2|90252|90202|90246.8|90196.8|27
1639720470000|2021-12-17 05:54:30|90248.8|90198.8|90247.8|90197.8|90251.6|90201.6|90246.8|90196.8|29
1639720480000|2021-12-17 05:54:40|90247.5|90197.5|90249.8|90199.8|90250.4|90200.4|90246.8|90196.8|21
1639720490000|2021-12-17 05:54:50|90249.9|90199.9|90250.2|90200.2|90252.9|90202.9|90249.4|90199.4|25
1639720500000|2021-12-17 05:55:00|90250.6|90200.6|90248.5|90198.5|90251.2|90201.2|90248.3|90198.3|20
1639720510000|2021-12-17 05:55:10|90249.1|90199.1|90248.2|90198.2|90252|90202|90248.2|90198.2|20
1639720520000|2021-12-17 05:55:20|90248.3|90198.3|90247.9|90197.9|90248.3|90198.3|90246.2|90196.2|20
1639720530000|2021-12-17 05:55:30|90248.1|90198.1|90237.9|90187.9|90250.1|90198.1|90237.9|90177.9|30
1639720540000|2021-12-17 05:55:40|90237.3|90187.3|90238.6|90188.6|90239.8|90189.8|90235.9|90185.9|31
1639720550000|2021-12-17 05:55:50|90238.7|90188.7|90200.4|90150.4|90239.2|90189.2|90200.4|90150.4|41
1639720560000|2021-12-17 05:56:00|90200.9|90150.9|90204.1|90154.1|90204.5|90154.5|90200.8|90150.8|46
1639720570000|2021-12-17 05:56:10|90203.7|90153.7|90206.8|90156.8|90206.8|90156.8|90203.7|90153.7|28
1639720580000|2021-12-17 05:56:20|90206.3|90156.3|90202.2|90152.2|90208.7|90158.7|90201.8|90151.8|33
1639720590000|2021-12-17 05:56:30|90202.3|90152.3|90217.7|90167.7|90219.4|90169.4|90201|90151|44
1639720600000|2021-12-17 05:56:40|90216.3|90166.3|90217|90167|90217.7|90167.7|90213.6|90163.6|42
1639720610000|2021-12-17 05:56:50|90217.3|90167.3|90216.9|90166.9|90217.5|90167.5|90215.4|90165.4|40
1639720620000|2021-12-17 05:57:00|90217.1|90167.1|90214.1|90164.1|90217.9|90167.9|90214.1|90164.1|41
1639720630000|2021-12-17 05:57:10|90212.5|90162.5|90212.7|90162.7|90215.7|90165.7|90212.3|90162.3|36
1639720640000|2021-12-17 05:57:20|90212|90162|90211.3|90161.3|90213|90163|90211.1|90161.1|23
1639720650000|2021-12-17 05:57:30|90211|90161|90206.3|90156.3|90213.5|90163.5|90206.3|90156.3|45
1639720660000|2021-12-17 05:57:40|90207.9|90157.9|90205.5|90155.5|90210|90160|90205.5|90155.5|43
1639720670000|2021-12-17 05:57:50|90205.9|90155.9|90207.6|90157.6|90209.1|90159.1|90205.9|90155.9|38
1639720680000|2021-12-17 05:58:00|90207.4|90157.4|90209.6|90159.6|90211.2|90161.2|90207.3|90157.3|36
1639720690000|2021-12-17 05:58:10|90209.4|90159.4|90212.6|90162.6|90212.6|90162.6|90208.8|90158.8|26
1639720700000|2021-12-17 05:58:20|90212.5|90162.5|90217.9|90167.9|90218.4|90168.4|90211.8|90161.8|33
1639720710000|2021-12-17 05:58:30|90218.8|90168.8|90217.5|90167.5|90218.8|90168.8|90216.3|90166.3|21
1639720720000|2021-12-17 05:58:40|90217.3|90167.3|90214.6|90164.6|90218.1|90168.1|90214.2|90164.2|32
1639720730000|2021-12-17 05:58:50|90215|90165|90213.2|90163.2|90215|90165|90213.2|90163.2|20
1639720740000|2021-12-17 05:59:00|90213.3|90163.3|90213.6|90163.6|90214.9|90164.9|90213.3|90163.3|30
1639720750000|2021-12-17 05:59:10|90213.8|90163.8|90211.9|90161.9|90216.4|90166.4|90211.8|90161.8|29
1639720760000|2021-12-17 05:59:20|90212|90162|90212.9|90162.9|90214.8|90164.8|90211.5|90161.5|23
1639720770000|2021-12-17 05:59:30|90213.4|90163.4|90216.1|90166.1|90216.5|90166.5|90213.4|90163.4|7
1639720780000|2021-12-17 05:59:40|90215.6|90165.6|90231.4|90159.2|90231.4|90175.7|90214.4|90159.2|25
1639720790000|2021-12-17 05:59:50|90230|90168.8|90224.1|90174.1|90230|90176.7|90218.8|90168.8|28
1639720800000|2021-12-17 06:00:00|90224.6|90174.6|90230.8|90180.8|90236.2|90186.2|90220.9|90170.9|60
1639720810000|2021-12-17 06:00:10|90232.3|90182.3|90231.9|90181.9|90234.6|90184.6|90229.7|90179.7|52
1639720820000|2021-12-17 06:00:20|90233.1|90183.1|90223.8|90173.8|90233.7|90183.7|90223.7|90173.7|41
1639720830000|2021-12-17 06:00:30|90225.4|90175.4|90225.8|90175.8|90225.9|90175.9|90223.7|90173.7|30
1639720840000|2021-12-17 06:00:40|90225.6|90175.6|90226.7|90176.7|90227.4|90177.4|90225.6|90175.6|27
1639720850000|2021-12-17 06:00:50|90226.8|90176.8|90227.4|90177.4|90227.7|90177.7|90226.5|90176.5|24
1639720860000|2021-12-17 06:01:00|90227.2|90177.2|90220.1|90170.1|90228.9|90178.9|90219.3|90169.3|32
1639720870000|2021-12-17 06:01:10|90221.6|90171.6|90222.5|90172.5|90223.2|90173.2|90219.2|90169.2|33
1639720880000|2021-12-17 06:01:20|90222.6|90172.6|90219.5|90169.5|90222.6|90172.6|90219.5|90169.5|44
1639720890000|2021-12-17 06:01:30|90219.4|90169.4|90219|90169|90220.4|90170.4|90219|90169|23
1639720900000|2021-12-17 06:01:40|90219.8|90169.8|90220|90170|90220.6|90170.6|90219|90169|21
1639720910000|2021-12-17 06:01:50|90220.2|90170.2|90221.8|90171.8|90223.1|90173.1|90220.2|90170.2|28
1639720920000|2021-12-17 06:02:00|90221.6|90171.6|90229.3|90179.3|90230.1|90180.1|90221.5|90171.5|33
1639720930000|2021-12-17 06:02:10|90229.5|90179.5|90230|90180|90233.7|90183.7|90228.1|90178.1|32
1639720940000|2021-12-17 06:02:20|90229.8|90179.8|90229.6|90179.6|90230.7|90180.7|90229.5|90179.5|17
1639720950000|2021-12-17 06:02:30|90229.9|90179.9|90231.1|90181.1|90232.5|90182.5|90229.9|90179.9|15
1639720960000|2021-12-17 06:02:40|90239.6|90189.6|90236|90186|90239.6|90189.6|90234.2|90184.2|38
1639720970000|2021-12-17 06:02:50|90235.6|90185.6|90237.4|90187.4|90240.7|90190.7|90235.5|90185.5|41
1639720980000|2021-12-17 06:03:00|90237.3|90187.3|90241.1|90191.1|90241.1|90191.1|90237.1|90187.1|42
1639720990000|2021-12-17 06:03:10|90241.5|90191.5|90245.1|90195.1|90246.1|90196.1|90241.3|90191.3|51
1639721000000|2021-12-17 06:03:20|90245.8|90195.8|90245.1|90195.1|90245.8|90195.8|90242.8|90192.8|39
1639721010000|2021-12-17 06:03:30|90245.2|90195.2|90250.2|90200.2|90250.2|90200.2|90245|90195|31
1639721020000|2021-12-17 06:03:40|90250.4|90200.4|90248|90198|90251.4|90201.4|90247.4|90197.4|23
1639721030000|2021-12-17 06:03:50|90248.2|90198.2|90249.4|90199.4|90249.4|90199.4|90247|90197|24
1639721040000|2021-12-17 06:04:00|90250.3|90200.3|90248.8|90198.8|90263.9|90213.9|90247.7|90197.7|42
1639721050000|2021-12-17 06:04:10|90248.9|90198.9|90245.5|90195.5|90248.9|90198.9|90245.5|90195.5|37
1639721060000|2021-12-17 06:04:20|90245.6|90195.6|90245.8|90195.8|90246.2|90196.2|90244.3|90194.3|26
1639721070000|2021-12-17 06:04:30|90245.7|90195.7|90248.6|90198.6|90248.9|90198.9|90245.7|90195.7|22
1639721080000|2021-12-17 06:04:40|90248.4|90198.4|90249.6|90199.6|90250|90200|90247.4|90197.4|32
1639721090000|2021-12-17 06:04:50|90249.7|90199.7|90250.6|90200.6|90251.8|90201.8|90249.7|90199.7|21
1639721100000|2021-12-17 06:05:00|90250.4|90200.4|90247.9|90197.9|90253.9|90203.9|90247.5|90197.5|27
1639721110000|2021-12-17 06:05:10|90248.9|90198.9|90251|90201|90251.5|90201.5|90248.9|90198.9|20
1639721120000|2021-12-17 06:05:20|90251.3|90201.3|90251.3|90201.3|90252.1|90202.1|90250.5|90200.5|21
1639721130000|2021-12-17 06:05:30|90252.2|90202.2|90255.2|90205.2|90255.6|90205.6|90251.5|90201.5|29
1639721140000|2021-12-17 06:05:40|90254.6|90204.6|90252.1|90202.1|90255.2|90205.2|90251.9|90201.9|32
1639721150000|2021-12-17 06:05:50|90252|90202|90253.7|90203.7|90254.3|90204.3|90251.6|90201.6|34
1639721160000|2021-12-17 06:06:00|90254.2|90204.2|90258.6|90208.6|90259|90209|90254.2|90204.2|31
1639721170000|2021-12-17 06:06:10|90258.4|90208.4|90256.6|90206.6|90258.9|90208.9|90256.6|90206.6|19
1639721180000|2021-12-17 06:06:20|90256.5|90206.5|90255.8|90205.8|90257.3|90207.3|90255.5|90205.5|23
1639721190000|2021-12-17 06:06:30|90255.9|90205.9|90255.8|90205.8|90256.2|90206.2|90255.1|90205.1|17
1639721200000|2021-12-17 06:06:40|90256|90206|90255.6|90205.6|90256.6|90206.6|90252.2|90202.2|36
1639721210000|2021-12-17 06:06:50|90255.7|90205.7|90255.2|90205.2|90258|90208|90255.2|90205.2|24
1639721220000|2021-12-17 06:07:00|90256.3|90206.3|90259.3|90209.3|90259.3|90209.3|90255.1|90205.1|15
1639721230000|2021-12-17 06:07:10|90259|90209|90257.9|90207.9|90259.2|90209.2|90257.8|90207.8|16
1639721240000|2021-12-17 06:07:20|90258.4|90208.4|90258.2|90208.2|90259|90209|90258.1|90208.1|17
1639721250000|2021-12-17 06:07:30|90258.5|90208.5|90255.1|90205.1|90258.7|90208.7|90254.7|90204.7|24
1639721260000|2021-12-17 06:07:40|90255.2|90205.2|90254.3|90204.3|90255.3|90205.3|90252.9|90202.9|28
1639721270000|2021-12-17 06:07:50|90254.1|90204.1|90257.1|90207.1|90258.4|90208.4|90253.9|90203.9|27
1639721280000|2021-12-17 06:08:00|90257.2|90207.2|90264.7|90214.7|90269|90219|90257.2|90207.2|52
1639721290000|2021-12-17 06:08:10|90265.7|90215.7|90263.3|90213.3|90265.7|90215.7|90263.3|90213.3|34
1639721300000|2021-12-17 06:08:20|90263.8|90213.8|90265.7|90215.7|90268.1|90218.1|90263|90213|30
1639721310000|2021-12-17 06:08:30|90265.5|90215.5|90265.2|90215.2|90266.9|90216.9|90265.2|90215.2|20
1639721320000|2021-12-17 06:08:40|90265.3|90215.3|90264.9|90214.9|90265.4|90215.4|90263.2|90213.2|31
1639721330000|2021-12-17 06:08:50|90264.5|90214.5|90264.4|90214.4|90265.6|90215.6|90264|90214|22
1639721340000|2021-12-17 06:09:00|90264.6|90214.6|90266.9|90216.9|90269.2|90219.2|90264.6|90214.6|30
1639721350000|2021-12-17 06:09:10|90267.2|90217.2|90267.5|90217.5|90269.6|90219.6|90267.1|90217.1|17
1639721360000|2021-12-17 06:09:20|90268.3|90218.3|90276.3|90226.3|90277.4|90227.4|90267.5|90217.5|24
1639721370000|2021-12-17 06:09:30|90275.4|90225.4|90278.3|90228.3|90280.7|90230.7|90269.3|90219.3|36
1639721380000|2021-12-17 06:09:40|90276.4|90226.4|90274.9|90224.9|90277|90227|90272.4|90222.4|37
1639721390000|2021-12-17 06:09:50|90274|90224|90271|90221|90274.7|90224.7|90270.9|90220.9|31
1639721400000|2021-12-17 06:10:00|90271.1|90221.1|90272.8|90222.8|90274.4|90224.4|90271.1|90221.1|24
1639721410000|2021-12-17 06:10:10|90273|90223|90277.1|90227.1|90279.5|90229.5|90271.4|90221.4|31
1639721420000|2021-12-17 06:10:20|90282.7|90232.7|90280.6|90230.6|90283|90233|90279.1|90229.1|28
1639721430000|2021-12-17 06:10:30|90280.5|90230.5|90283.5|90233.5|90284.8|90234.8|90279.9|90229.9|35
1639721440000|2021-12-17 06:10:40|90283.7|90233.7|90283.3|90233.3|90286|90236|90283.3|90233.3|16
1639721450000|2021-12-17 06:10:50|90285.7|90235.7|90288.5|90238.5|90289.8|90239.8|90284.1|90234.1|33
1639721460000|2021-12-17 06:11:00|90288.2|90238.2|90286.7|90236.7|90288.5|90238.5|90286.3|90236.3|32
1639721470000|2021-12-17 06:11:10|90286.4|90236.4|90286.9|90236.9|90286.9|90236.9|90286|90236|25
1639721480000|2021-12-17 06:11:20|90287.2|90237.2|90287.8|90237.8|90289.3|90239.3|90287.1|90237.1|25
1639721490000|2021-12-17 06:11:30|90287.9|90237.9|90282.6|90232.6|90288.1|90238.1|90281.4|90231.4|29
1639721500000|2021-12-17 06:11:40|90282.4|90232.4|90281.4|90231.4|90283.6|90233.6|90280|90230|26
1639721510000|2021-12-17 06:11:50|90283.1|90233.1|90283.2|90233.2|90285.2|90235.2|90280.4|90230.4|30
1639721520000|2021-12-17 06:12:00|90282.8|90232.8|90287|90237|90287.7|90237.7|90282.4|90232.4|38
1639721530000|2021-12-17 06:12:10|90287.5|90237.5|90286.9|90236.9|90291.4|90241.4|90285.6|90235.6|30
1639721540000|2021-12-17 06:12:20|90288.2|90238.2|90286|90236|90289.7|90239.7|90285.7|90235.7|20
1639721550000|2021-12-17 06:12:30|90285.6|90235.6|90286.4|90236.4|90287.3|90237.3|90285.6|90235.6|16
1639721560000|2021-12-17 06:12:40|90285.3|90235.3|90287.3|90237.3|90287.5|90237.5|90285|90235|19
1639721570000|2021-12-17 06:12:50|90287.9|90237.9|90287.4|90237.4|90290.1|90240.1|90285.9|90235.9|22
1639721580000|2021-12-17 06:13:00|90288.1|90238.1|90289.2|90239.2|90291.5|90241.5|90285.6|90235.6|17
1639721590000|2021-12-17 06:13:10|90289.4|90239.4|90290.9|90240.9|90291.6|90241.6|90289|90239|25
1639721600000|2021-12-17 06:13:20|90291|90241|90292.5|90242.5|90292.5|90242.5|90289.7|90239.7|19
1639721610000|2021-12-17 06:13:30|90293.5|90243.5|90291.6|90241.6|90294.6|90244.6|90291.1|90241.1|16
1639721620000|2021-12-17 06:13:40|90291.7|90241.7|90293.1|90243.1|90294.3|90244.3|90290|90240|28
1639721630000|2021-12-17 06:13:50|90293.4|90243.4|90291.1|90241.1|90294.1|90244.1|90291.1|90241.1|23
1639721640000|2021-12-17 06:14:00|90294|90244|90291.1|90241.1|90294.3|90244.3|90291.1|90241.1|26
1639721650000|2021-12-17 06:14:10|90291.5|90241.5|90292.4|90242.4|90293.9|90243.9|90291.2|90241.2|24
1639721660000|2021-12-17 06:14:20|90292|90242|90292.2|90242.2|90293|90243|90291.5|90241.5|15
1639721670000|2021-12-17 06:14:30|90288.2|90238.2|90288.3|90238.3|90297.2|90247.2|90288|90238|20
1639721680000|2021-12-17 06:14:40|90289|90239|90288.6|90238.6|90289.2|90239.2|90287.6|90237.6|14
1639721690000|2021-12-17 06:14:50|90288.2|90238.2|90288.2|90238.2|90288.9|90238.9|90287.4|90237.4|9
1639721700000|2021-12-17 06:15:00|90288.3|90238.3|90295.2|90245.2|90296.1|90246.1|90288.3|90238.3|24
1639721710000|2021-12-17 06:15:10|90294.8|90244.8|90291.4|90241.4|90295.4|90245.4|90291.4|90241.4|20
1639721720000|2021-12-17 06:15:20|90292|90242|90287.6|90237.6|90293|90243|90287.6|90237.6|15
1639721730000|2021-12-17 06:15:30|90288.4|90238.4|90290.1|90240.1|90292.3|90242.3|90287.7|90237.7|28
1639721740000|2021-12-17 06:15:40|90287.7|90237.7|90295.8|90245.8|90297.2|90247.2|90287.7|90237.7|32
1639721750000|2021-12-17 06:15:50|90294.7|90244.7|90298.3|90248.3|90303.1|90253.1|90294.7|90244.7|32
1639721760000|2021-12-17 06:16:00|90298.1|90248.1|90305.3|90255.3|90309.4|90259.4|90292.8|90242.8|51
1639721770000|2021-12-17 06:16:10|90305.4|90255.4|90303.1|90253.1|90307.2|90257.2|90303.1|90253.1|19
1639721780000|2021-12-17 06:16:20|90303.3|90253.3|90306.8|90256.8|90307.4|90257.4|90303.3|90253.3|19
1639721790000|2021-12-17 06:16:30|90307.2|90257.2|90301.5|90251.5|90307.2|90257.2|90301.4|90251.4|30
1639721800000|2021-12-17 06:16:40|90301.6|90251.6|90306.6|90256.6|90306.6|90256.6|90301.6|90251.6|18
1639721810000|2021-12-17 06:16:50|90305.6|90255.6|90304.6|90254.6|90306.2|90256.2|90304.3|90254.3|17
1639721820000|2021-12-17 06:17:00|90303.8|90253.8|90304.2|90254.2|90306.6|90256.6|90303.7|90253.7|25
1639721830000|2021-12-17 06:17:10|90303.9|90253.9|90306.7|90256.7|90306.7|90256.7|90303.2|90253.2|17
1639721840000|2021-12-17 06:17:20|90306.6|90256.6|90304|90254|90308.2|90258.2|90304|90254|18
1639721850000|2021-12-17 06:17:30|90305.1|90255.1|90303.5|90253.5|90308.1|90258.1|90302.3|90252.3|16
1639721860000|2021-12-17 06:17:40|90303.1|90253.1|90311.1|90261.1|90315.4|90265.4|90303.1|90253.1|27
1639721870000|2021-12-17 06:17:50|90310.5|90260.5|90309.9|90259.9|90310.5|90260.5|90308.3|90258.3|30
1639721880000|2021-12-17 06:18:00|90309.3|90259.3|90310.5|90260.5|90311.2|90261.2|90308.6|90258.6|31
1639721890000|2021-12-17 06:18:10|90309.9|90259.9|90311.5|90261.5|90312.5|90262.5|90309.9|90259.9|17
1639721900000|2021-12-17 06:18:20|90310.9|90260.9|90307.8|90257.8|90310.9|90260.9|90306.1|90256.1|16
1639721910000|2021-12-17 06:18:30|90308.2|90258.2|90307.2|90257.2|90308.7|90258.7|90306.9|90256.9|14
1639721920000|2021-12-17 06:18:40|90307.5|90257.5|90309.5|90259.5|90309.7|90259.7|90307.5|90257.5|12
1639721930000|2021-12-17 06:18:50|90308.8|90258.8|90309.8|90259.8|90313.5|90263.5|90308.8|90258.8|28
1639721940000|2021-12-17 06:19:00|90309.9|90259.9|90309.8|90259.8|90310.2|90260.2|90305.2|90255.2|36
1639721950000|2021-12-17 06:19:10|90309.9|90259.9|90305.5|90255.5|90310.4|90260.4|90305.5|90255.5|34
1639721960000|2021-12-17 06:19:20|90306|90256|90310.3|90260.3|90310.3|90260.3|90305.5|90255.5|21
1639721970000|2021-12-17 06:19:30|90310|90260|90311.1|90261.1|90311.1|90261.1|90309.5|90259.5|15
1639721980000|2021-12-17 06:19:40|90309.8|90259.8|90309.7|90259.7|90312.7|90262.7|90306.6|90256.6|24
1639721990000|2021-12-17 06:19:50|90311.2|90261.2|90311.6|90261.6|90312|90262|90309.1|90259.1|25
1639722000000|2021-12-17 06:20:00|90310.5|90260.5|90308.5|90258.5|90310.9|90260.9|90308.4|90258.4|36
1639722010000|2021-12-17 06:20:10|90307.8|90257.8|90304.2|90254.2|90308.8|90258.8|90302.8|90252.8|13
1639722020000|2021-12-17 06:20:20|90304.1|90254.1|90305.4|90255.4|90306.5|90256.5|90303.2|90253.2|18
1639722030000|2021-12-17 06:20:30|90305|90255|90306.5|90256.5|90308|90258|90302.3|90252.3|22
1639722040000|2021-12-17 06:20:40|90307.5|90257.5|90306.5|90256.5|90307.8|90257.8|90305.6|90255.6|26
1639722050000|2021-12-17 06:20:50|90306|90256|90305.2|90255.2|90306.3|90256.3|90304.9|90254.9|22
1639722060000|2021-12-17 06:21:00|90305.1|90255.1|90302.2|90252.2|90308.2|90258.2|90302|90252|20
1639722070000|2021-12-17 06:21:10|90305.9|90255.9|90301|90251|90306.3|90256.3|90298.5|90248.5|29
1639722080000|2021-12-17 06:21:20|90300.2|90250.2|90300.8|90250.8|90301.7|90251.7|90296.6|90246.6|35
1639722090000|2021-12-17 06:21:30|90302.3|90252.3|90308.3|90258.3|90308.3|90258.3|90302.1|90252.1|43
1639722100000|2021-12-17 06:21:40|90306.9|90256.9|90305.2|90255.2|90307.7|90257.7|90304.4|90254.4|39
1639722110000|2021-12-17 06:21:50|90305.3|90255.3|90309.1|90259.1|90309.2|90259.2|90305|90255|26
1639722120000|2021-12-17 06:22:00|90308.9|90258.9|90306.2|90256.2|90308.9|90258.9|90305.9|90255.9|23
1639722130000|2021-12-17 06:22:10|90306.4|90256.4|90305.3|90255.3|90307.1|90257.1|90304.6|90254.6|30
1639722140000|2021-12-17 06:22:20|90305.5|90255.5|90306.9|90256.9|90309.7|90259.7|90305|90255|34
1639722150000|2021-12-17 06:22:30|90308.1|90258.1|90312.4|90262.4|90314|90264|90308.1|90258.1|31
1639722160000|2021-12-17 06:22:40|90312.6|90262.6|90311.6|90261.6|90312.6|90262.6|90310.7|90260.7|31
1639722170000|2021-12-17 06:22:50|90311.5|90261.5|90307.8|90257.8|90311.8|90261.8|90307.8|90257.8|11
1639722180000|2021-12-17 06:23:00|90308.9|90258.9|90314.5|90264.5|90316.5|90266.5|90308|90258|29
1639722190000|2021-12-17 06:23:10|90314.9|90264.9|90315.2|90265.2|90316.5|90266.5|90313.9|90263.9|31
1639722200000|2021-12-17 06:23:20|90315.8|90265.8|90318.9|90268.9|90319.3|90269.3|90314.4|90264.4|30
1639722210000|2021-12-17 06:23:30|90318.5|90268.5|90316.6|90266.6|90319.5|90269.5|90315.3|90265.3|37
1639722220000|2021-12-17 06:23:40|90319.4|90269.4|90321.3|90271.3|90321.7|90271.7|90316.5|90266.5|30
1639722230000|2021-12-17 06:23:50|90322.4|90272.4|90320.1|90270.1|90322.7|90272.7|90320.1|90270.1|14
1639722240000|2021-12-17 06:24:00|90320.4|90270.4|90321.5|90271.5|90322.5|90272.5|90320.2|90270.2|27
1639722250000|2021-12-17 06:24:10|90321.6|90271.6|90323.1|90273.1|90323.2|90273.2|90321.5|90271.5|22
1639722260000|2021-12-17 06:24:20|90323.2|90273.2|90322.4|90272.4|90323.5|90273.5|90322.2|90272.2|21
1639722270000|2021-12-17 06:24:30|90322.7|90272.7|90327.3|90277.3|90327.4|90277.4|90320.5|90270.5|27
1639722280000|2021-12-17 06:24:40|90327.6|90277.6|90325.9|90275.9|90328.2|90278.2|90325.9|90275.9|20
1639722290000|2021-12-17 06:24:50|90326.2|90276.2|90326.7|90276.7|90328.5|90278.5|90324.9|90274.9|34
1639722300000|2021-12-17 06:25:00|90326.2|90276.2|90325|90275|90326.5|90276.5|90324.9|90274.9|28
1639722310000|2021-12-17 06:25:10|90325.2|90275.2|90326.9|90276.9|90328.3|90278.3|90324.6|90274.6|21
1639722320000|2021-12-17 06:25:20|90326.5|90276.5|90322.5|90272.5|90327.5|90277.5|90317|90267|26
1639722330000|2021-12-17 06:25:30|90322.2|90272.2|90320.9|90270.9|90325.2|90275.2|90319.7|90269.7|35
1639722340000|2021-12-17 06:25:40|90321|90271|90322.5|90272.5|90323|90273|90320.8|90270.8|15
1639722350000|2021-12-17 06:25:50|90322.3|90272.3|90319.4|90269.4|90322.3|90272.3|90319.4|90269.4|22
1639722360000|2021-12-17 06:26:00|90320.7|90270.7|90320.7|90270.7|90322|90272|90319.6|90269.6|17
1639722370000|2021-12-17 06:26:10|90320.2|90270.2|90320.5|90270.5|90321.3|90271.3|90318.9|90268.9|12
1639722380000|2021-12-17 06:26:20|90319.6|90269.6|90318.9|90268.9|90322.4|90272.4|90318.9|90268.9|17
1639722390000|2021-12-17 06:26:30|90319.5|90269.5|90320|90270|90320.8|90270.8|90319.4|90269.4|26
1639722400000|2021-12-17 06:26:40|90320.1|90270.1|90316.2|90266.2|90320.3|90270.3|90316.2|90266.2|19
1639722410000|2021-12-17 06:26:50|90316.4|90266.4|90321.4|90271.4|90322|90272|90316.4|90266.4|30
1639722420000|2021-12-17 06:27:00|90322.3|90272.3|90316.1|90266.1|90322.3|90272.3|90315.1|90265.1|26
1639722430000|2021-12-17 06:27:10|90315.3|90265.3|90315.9|90265.9|90317.8|90267.8|90315|90265|18
1639722440000|2021-12-17 06:27:20|90315.4|90265.4|90320.5|90270.5|90321.7|90271.7|90315.4|90265.4|29
1639722450000|2021-12-17 06:27:30|90320.4|90270.4|90320.1|90270.1|90321.1|90271.1|90319.8|90269.8|12
1639722460000|2021-12-17 06:27:40|90320.9|90270.9|90319.4|90269.4|90322.1|90272.1|90318.7|90268.7|17
1639722470000|2021-12-17 06:27:50|90319.7|90269.7|90321|90271|90321.4|90271.4|90318.7|90268.7|15
1639722480000|2021-12-17 06:28:00|90320.9|90270.9|90319.1|90269.1|90320.9|90270.9|90318.3|90268.3|14
1639722490000|2021-12-17 06:28:10|90319.3|90269.3|90318.7|90268.7|90319.8|90269.8|90318.4|90268.4|18
1639722500000|2021-12-17 06:28:20|90319.7|90269.7|90318.4|90268.4|90319.8|90269.8|90317.3|90267.3|25
1639722510000|2021-12-17 06:28:30|90317.5|90267.5|90317.9|90267.9|90318.5|90268.5|90317|90267|23
1639722520000|2021-12-17 06:28:40|90317.2|90267.2|90317.5|90267.5|90318.9|90268.9|90316.6|90266.6|15
1639722530000|2021-12-17 06:28:50|90318.1|90268.1|90317.6|90267.6|90318.8|90268.8|90317.2|90267.2|13
1639722540000|2021-12-17 06:29:00|90318.2|90268.2|90317.9|90267.9|90319|90269|90317.8|90267.8|15
1639722550000|2021-12-17 06:29:10|90318|90268|90320.2|90270.2|90321.5|90271.5|90317.8|90267.8|15
1639722560000|2021-12-17 06:29:20|90319.8|90269.8|90321.4|90271.4|90322.7|90272.7|90319.8|90269.8|9
1639722570000|2021-12-17 06:29:30|90321.5|90271.5|90319.2|90269.2|90325.7|90275.7|90315.9|90265.9|35
1639722580000|2021-12-17 06:29:40|90320.3|90270.3|90318.5|90268.5|90320.4|90270.4|90317|90267|36
1639722590000|2021-12-17 06:29:50|90318.6|90268.6|90319.3|90269.3|90320.1|90270.1|90317.6|90267.6|34
1639722600000|2021-12-17 06:30:00|90319.1|90269.1|90315.5|90265.5|90319.7|90269.7|90315.5|90265.5|25
1639722610000|2021-12-17 06:30:10|90315.8|90265.8|90316.7|90266.7|90317.2|90267.2|90315.8|90265.8|19
1639722620000|2021-12-17 06:30:20|90316.9|90266.9|90318|90268|90319.9|90269.9|90316.9|90266.9|42
1639722630000|2021-12-17 06:30:30|90318.5|90268.5|90318.4|90268.4|90319.7|90269.7|90317.1|90267.1|28
1639722640000|2021-12-17 06:30:40|90318.5|90268.5|90317.6|90267.6|90319|90269|90317|90267|25
1639722650000|2021-12-17 06:30:50|90317.7|90267.7|90317.3|90267.3|90318.6|90268.6|90316.7|90266.7|16
1639722660000|2021-12-17 06:31:00|90317.2|90267.2|90323.3|90273.3|90325.8|90275.8|90315.3|90265.3|32
1639722670000|2021-12-17 06:31:10|90325.1|90275.1|90326.8|90276.8|90326.8|90276.8|90320.3|90270.3|32
1639722680000|2021-12-17 06:31:20|90326.4|90276.4|90322.8|90272.8|90327.7|90277.7|90322.7|90272.7|22
1639722690000|2021-12-17 06:31:30|90322.5|90272.5|90327.2|90277.2|90328.2|90278.2|90322.5|90272.5|24
1639722700000|2021-12-17 06:31:40|90327.6|90277.6|90321.9|90271.9|90327.7|90277.7|90321.9|90271.9|28
1639722710000|2021-12-17 06:31:50|90325.5|90275.5|90324.9|90274.9|90325.6|90275.6|90321.8|90271.8|27
1639722720000|2021-12-17 06:32:00|90326.5|90276.5|90325.7|90275.7|90326.6|90276.6|90325.1|90275.1|23
1639722730000|2021-12-17 06:32:10|90326.1|90276.1|90323.3|90273.3|90326.1|90276.1|90323.3|90273.3|25
1639722740000|2021-12-17 06:32:20|90323.1|90273.1|90321.9|90271.9|90324.5|90274.5|90321.1|90271.1|30
1639722750000|2021-12-17 06:32:30|90322.5|90272.5|90321.1|90271.1|90322.5|90272.5|90321.1|90271.1|10
1639722760000|2021-12-17 06:32:40|90320.9|90270.9|90320.7|90270.7|90322.8|90272.8|90319.6|90269.6|21
1639722770000|2021-12-17 06:32:50|90320.8|90270.8|90320.5|90270.5|90321.4|90271.4|90319.9|90269.9|12
1639722780000|2021-12-17 06:33:00|90320.9|90270.9|90318|90268|90325.5|90275.5|90317|90267|26
1639722790000|2021-12-17 06:33:10|90318.3|90268.3|90323|90273|90323.3|90273.3|90317.5|90267.5|23
1639722800000|2021-12-17 06:33:20|90323.3|90273.3|90322.2|90272.2|90323.4|90273.4|90321.9|90271.9|17
1639722810000|2021-12-17 06:33:30|90321.9|90271.9|90323.4|90273.4|90323.7|90273.7|90321.9|90271.9|16
1639722820000|2021-12-17 06:33:40|90323|90273|90320.6|90270.6|90323|90273|90314.2|90264.2|33
1639722830000|2021-12-17 06:33:50|90318.8|90268.8|90318.1|90268.1|90319.7|90269.7|90317.2|90267.2|20
1639722840000|2021-12-17 06:34:00|90319.3|90269.3|90321.7|90271.7|90322.5|90272.5|90317.8|90267.8|21
1639722850000|2021-12-17 06:34:10|90321.9|90271.9|90320.9|90270.9|90321.9|90271.9|90320.4|90270.4|15
1639722860000|2021-12-17 06:34:20|90321|90271|90318.3|90268.3|90321.8|90271.8|90316.8|90266.8|19
1639722870000|2021-12-17 06:34:30|90317|90267|90316|90266|90319|90269|90311.3|90261.3|16
1639722880000|2021-12-17 06:34:40|90314.3|90264.3|90315.6|90265.6|90317.5|90267.5|90313.6|90263.6|21
1639722890000|2021-12-17 06:34:50|90319.8|90269.8|90313.7|90263.7|90319.8|90269.8|90313.7|90263.7|17
1639722900000|2021-12-17 06:35:00|90315.6|90265.6|90318.3|90268.3|90318.5|90268.5|90314.2|90264.2|19
1639722910000|2021-12-17 06:35:10|90317.2|90267.2|90317.5|90267.5|90319.4|90269.4|90316.7|90266.7|19
1639722920000|2021-12-17 06:35:20|90317.7|90267.7|90317.4|90267.4|90318.4|90268.4|90316.9|90266.9|18
1639722930000|2021-12-17 06:35:30|90319.5|90269.5|90317.8|90267.8|90320|90270|90316.8|90266.8|26
1639722940000|2021-12-17 06:35:40|90317.6|90267.6|90317.8|90267.8|90319.7|90269.7|90316|90266|29
1639722950000|2021-12-17 06:35:50|90318|90268|90317.5|90267.5|90319.7|90269.7|90316.7|90266.7|26
1639722960000|2021-12-17 06:36:00|90317.4|90267.4|90318.5|90268.5|90319.6|90269.6|90316.7|90266.7|24
1639722970000|2021-12-17 06:36:10|90318|90268|90318.2|90268.2|90319.5|90269.5|90317.6|90267.6|23
1639722980000|2021-12-17 06:36:20|90317.9|90267.9|90318.6|90268.6|90320|90270|90317.8|90267.8|20
1639722990000|2021-12-17 06:36:30|90318.3|90268.3|90321.6|90271.6|90324.3|90274.3|90317.5|90267.5|29
1639723000000|2021-12-17 06:36:40|90325|90275|90323.9|90273.9|90325|90275|90322|90272|27
1639723010000|2021-12-17 06:36:50|90326.1|90276.1|90326|90276|90327.8|90277.8|90325.8|90275.8|22
1639723020000|2021-12-17 06:37:00|90326.1|90276.1|90320.5|90270.5|90326.2|90276.2|90320.5|90270.5|29
1639723030000|2021-12-17 06:37:10|90320.1|90270.1|90322.5|90272.5|90324.7|90274.7|90319.3|90269.3|32
1639723040000|2021-12-17 06:37:20|90322.2|90272.2|90322|90272|90323.3|90273.3|90322|90272|24
1639723050000|2021-12-17 06:37:30|90321.8|90271.8|90328.7|90278.7|90329.8|90279.8|90321.8|90271.8|38
1639723060000|2021-12-17 06:37:40|90329.1|90279.1|90330.1|90280.1|90331.6|90281.6|90328.6|90278.6|27
1639723070000|2021-12-17 06:37:50|90330.6|90280.6|90327.2|90277.2|90331.7|90281.7|90327.2|90277.2|25
1639723080000|2021-12-17 06:38:00|90326.9|90276.9|90326.4|90276.4|90328.8|90278.8|90325.4|90275.4|38
1639723090000|2021-12-17 06:38:10|90326.1|90276.1|90328.1|90278.1|90328.5|90278.5|90325.8|90275.8|27
1639723100000|2021-12-17 06:38:20|90328|90278|90326.7|90276.7|90328|90278|90326.3|90276.3|16
1639723110000|2021-12-17 06:38:30|90325.9|90275.9|90323.1|90273.1|90326.8|90276.8|90322.6|90272.6|35
1639723120000|2021-12-17 06:38:40|90323.9|90273.9|90325.1|90275.1|90327.5|90277.5|90322.5|90272.5|30
1639723130000|2021-12-17 06:38:50|90323.5|90273.5|90324.6|90274.6|90327.5|90277.5|90323|90273|25
1639723140000|2021-12-17 06:39:00|90323.8|90273.8|90330.7|90280.7|90334.2|90284.2|90323.3|90273.3|20
1639723150000|2021-12-17 06:39:10|90332.1|90282.1|90332.2|90282.2|90332.5|90282.5|90330.4|90280.4|15
1639723160000|2021-12-17 06:39:20|90331.6|90281.6|90331.2|90281.2|90334.1|90284.1|90331.2|90281.2|18
1639723170000|2021-12-17 06:39:30|90331.4|90281.4|90330|90280|90334.7|90284.7|90327.9|90277.9|34
1639723180000|2021-12-17 06:39:40|90331.9|90281.9|90358.8|90308.8|90358.8|90308.8|90329|90279|54
1639723190000|2021-12-17 06:39:50|90358.1|90308.1|90368.2|90318.2|90368.5|90318.5|90358.1|90308.1|47
1639723200000|2021-12-17 06:40:00|90367.9|90317.9|90368.6|90318.6|90368.6|90318.6|90365.6|90315.6|41
1639723210000|2021-12-17 06:40:10|90368.4|90318.4|90347.8|90297.8|90368.6|90318.6|90346.5|90296.5|50
1639723220000|2021-12-17 06:40:20|90349.7|90299.7|90346.8|90296.8|90349.7|90299.7|90346.6|90296.6|41
1639723230000|2021-12-17 06:40:30|90346.6|90296.6|90346.4|90296.4|90346.8|90296.8|90344|90294|28
1639723240000|2021-12-17 06:40:40|90346.7|90296.7|90346.2|90296.2|90346.7|90296.7|90342.4|90292.4|24
1639723250000|2021-12-17 06:40:50|90346.1|90296.1|90345.6|90295.6|90346.8|90296.8|90345.1|90295.1|13
1639723260000|2021-12-17 06:41:00|90345.9|90295.9|90342.9|90292.9|90345.9|90295.9|90342.9|90292.9|24
1639723270000|2021-12-17 06:41:10|90341.7|90291.7|90341.2|90291.2|90345.2|90295.2|90341.2|90291.2|20
1639723280000|2021-12-17 06:41:20|90341.4|90291.4|90343.1|90293.1|90343.9|90293.9|90341.4|90291.4|26
1639723290000|2021-12-17 06:41:30|90343.7|90293.7|90344.7|90294.7|90345|90295|90343.1|90293.1|19
1639723300000|2021-12-17 06:41:40|90346.2|90296.2|90344.8|90294.8|90347.1|90297.1|90341.8|90291.8|30
1639723310000|2021-12-17 06:41:50|90345.2|90295.2|90344.3|90294.3|90346|90296|90342.8|90292.8|25
1639723320000|2021-12-17 06:42:00|90344.6|90294.6|90344.9|90294.9|90345.2|90295.2|90343.8|90293.8|16
1639723330000|2021-12-17 06:42:10|90344.7|90294.7|90345.2|90295.2|90346.1|90296.1|90343.9|90293.9|26
1639723340000|2021-12-17 06:42:20|90345|90295|90350.8|90300.8|90350.8|90300.8|90344.7|90294.7|24
1639723350000|2021-12-17 06:42:30|90350.6|90300.6|90352.5|90302.5|90352.7|90302.7|90345.4|90295.4|34
1639723360000|2021-12-17 06:42:40|90352.2|90302.2|90352.3|90302.3|90353|90303|90351.9|90301.9|10
1639723370000|2021-12-17 06:42:50|90352.2|90302.2|90348.9|90298.9|90352.6|90302.6|90348.9|90298.9|22
1639723380000|2021-12-17 06:43:00|90349.6|90299.6|90349.3|90299.3|90349.8|90299.8|90348.7|90298.7|21
1639723390000|2021-12-17 06:43:10|90349.9|90299.9|90352.3|90302.3|90352.5|90302.5|90349.2|90299.2|32
1639723400000|2021-12-17 06:43:20|90351.9|90301.9|90356|90306|90357.4|90307.4|90350.9|90300.9|38
1639723410000|2021-12-17 06:43:30|90356.3|90306.3|90358.5|90308.5|90359.3|90309.3|90355.4|90305.4|32
1639723420000|2021-12-17 06:43:40|90358.6|90308.6|90356.2|90306.2|90358.6|90308.6|90356.2|90306.2|27
1639723430000|2021-12-17 06:43:50|90355.9|90305.9|90355.2|90305.2|90356.4|90306.4|90354.7|90304.7|27
1639723440000|2021-12-17 06:44:00|90354.5|90304.5|90355.2|90305.2|90356.5|90306.5|90354.5|90304.5|20
1639723450000|2021-12-17 06:44:10|90355.6|90305.6|90356.4|90306.4|90357.5|90307.5|90355.6|90305.6|18
1639723460000|2021-12-17 06:44:20|90355.9|90305.9|90354.5|90304.5|90357.1|90307.1|90354.5|90304.5|16
1639723470000|2021-12-17 06:44:30|90355.5|90305.5|90354.8|90304.8|90355.5|90305.5|90354.8|90304.8|7
1639723480000|2021-12-17 06:44:40|90355|90305|90354.8|90304.8|90355.4|90305.4|90353.3|90303.3|17
1639723490000|2021-12-17 06:44:50|90355.4|90305.4|90354.5|90304.5|90355.4|90305.4|90353.2|90303.2|25
1639723500000|2021-12-17 06:45:00|90354.7|90304.7|90356.4|90306.4|90356.6|90306.6|90353.3|90303.3|23
1639723510000|2021-12-17 06:45:10|90356.1|90306.1|90356.1|90306.1|90356.7|90306.7|90355.3|90305.3|21
1639723520000|2021-12-17 06:45:20|90355.9|90305.9|90355.7|90305.7|90357.7|90307.7|90355.4|90305.4|25
1639723530000|2021-12-17 06:45:30|90355.6|90305.6|90357.1|90307.1|90357.1|90307.1|90354.7|90304.7|30
1639723540000|2021-12-17 06:45:40|90357.2|90307.2|90353.6|90303.6|90357.2|90307.2|90352.7|90302.7|36
1639723550000|2021-12-17 06:45:50|90353.5|90303.5|90354.5|90304.5|90354.8|90304.8|90352.7|90302.7|26
1639723560000|2021-12-17 06:46:00|90355|90305|90351.6|90301.6|90355.7|90305.7|90351.4|90301.4|17
1639723570000|2021-12-17 06:46:10|90351.7|90301.7|90354.7|90304.7|90355.8|90305.8|90351.5|90301.5|15
1639723580000|2021-12-17 06:46:20|90354.5|90304.5|90355.7|90305.7|90356.4|90306.4|90354.5|90304.5|27
1639723590000|2021-12-17 06:46:30|90355.8|90305.8|90354.9|90304.9|90356.1|90306.1|90354.8|90304.8|26
1639723600000|2021-12-17 06:46:40|90355|90305|90344.4|90294.4|90355|90305|90344.4|90294.4|44
1639723610000|2021-12-17 06:46:50|90344.6|90294.6|90343.4|90293.4|90345.3|90295.3|90343.2|90293.2|16
1639723620000|2021-12-17 06:47:00|90343.9|90293.9|90344.4|90294.4|90344.4|90294.4|90343.3|90293.3|21
1639723630000|2021-12-17 06:47:10|90344.2|90294.2|90343.1|90293.1|90344.2|90294.2|90342.4|90292.4|17
1639723640000|2021-12-17 06:47:20|90344.1|90294.1|90345.9|90295.9|90347.2|90297.2|90342.5|90292.5|32
1639723650000|2021-12-17 06:47:30|90344.4|90294.4|90345.5|90295.5|90345.5|90295.5|90342.4|90292.4|24
1639723660000|2021-12-17 06:47:40|90345.1|90295.1|90346.7|90296.7|90347.1|90297.1|90344.5|90294.5|31
1639723670000|2021-12-17 06:47:50|90347|90297|90346.3|90296.3|90347.8|90297.8|90345.3|90295.3|36
1639723680000|2021-12-17 06:48:00|90346.4|90296.4|90348|90298|90348.4|90298.4|90346.4|90296.4|17
1639723690000|2021-12-17 06:48:10|90347.7|90297.7|90347.1|90297.1|90348.4|90298.4|90345.8|90295.8|20
1639723700000|2021-12-17 06:48:20|90348.6|90298.6|90346|90296|90348.6|90298.6|90345.8|90295.8|25
1639723710000|2021-12-17 06:48:30|90345.6|90295.6|90344.6|90294.6|90346.6|90296.6|90344.2|90294.2|17
1639723720000|2021-12-17 06:48:40|90345.1|90295.1|90346.6|90296.6|90347.8|90297.8|90345.1|90295.1|22
1639723730000|2021-12-17 06:48:50|90346.5|90296.5|90351|90301|90353.4|90303.4|90345.7|90295.7|31
1639723740000|2021-12-17 06:49:00|90353.9|90303.9|90352.6|90302.6|90354.8|90304.8|90351|90301|37
1639723750000|2021-12-17 06:49:10|90352.8|90302.8|90362.7|90312.7|90366|90316|90352.6|90302.6|42
1639723760000|2021-12-17 06:49:20|90361.3|90311.3|90360.2|90310.2|90363.2|90313.2|90360|90310|35
1639723770000|2021-12-17 06:49:30|90360.5|90310.5|90362.9|90312.9|90366.5|90316.5|90360.1|90310.1|39
1639723780000|2021-12-17 06:49:40|90363.9|90313.9|90360.1|90310.1|90364.9|90314.9|90359.1|90309.1|36
1639723790000|2021-12-17 06:49:50|90359.7|90309.7|90361.6|90311.6|90363|90313|90359.3|90309.3|35
1639723800000|2021-12-17 06:50:00|90362.2|90312.2|90362.5|90312.5|90364|90314|90360.5|90310.5|36
1639723810000|2021-12-17 06:50:10|90362.4|90312.4|90362.4|90312.4|90363.3|90313.3|90360.3|90310.3|31
1639723820000|2021-12-17 06:50:20|90361.9|90311.9|90363.5|90313.5|90363.5|90313.5|90360.5|90310.5|35
1639723830000|2021-12-17 06:50:30|90363.1|90313.1|90365|90315|90368.1|90318.1|90359.8|90309.8|47
1639723840000|2021-12-17 06:50:40|90364.6|90314.6|90363.9|90313.9|90365.6|90315.6|90361.1|90311.1|43
1639723850000|2021-12-17 06:50:50|90363.6|90313.6|90362.7|90312.7|90365.9|90315.9|90361.9|90311.9|28
1639723860000|2021-12-17 06:51:00|90363.2|90313.2|90361.8|90311.8|90363.2|90313.2|90361.6|90311.6|25
1639723870000|2021-12-17 06:51:10|90360.7|90310.7|90365.4|90315.4|90365.7|90315.7|90360.7|90310.7|28
1639723880000|2021-12-17 06:51:20|90364.6|90314.6|90365.3|90315.3|90366|90316|90362.6|90312.6|21
1639723890000|2021-12-17 06:51:30|90363.5|90313.5|90365.8|90315.8|90365.8|90315.8|90363.5|90313.5|16
1639723900000|2021-12-17 06:51:40|90367|90317|90365.7|90315.7|90367|90317|90364.1|90314.1|26
1639723910000|2021-12-17 06:51:50|90365.6|90315.6|90367.9|90317.9|90368.6|90318.6|90365.1|90315.1|26
1639723920000|2021-12-17 06:52:00|90367.8|90317.8|90371|90321|90371|90321|90367.8|90317.8|30
1639723930000|2021-12-17 06:52:10|90369.9|90319.9|90367.9|90317.9|90369.9|90319.9|90367.9|90317.9|35
1639723940000|2021-12-17 06:52:20|90367.7|90317.7|90368.5|90318.5|90370.6|90320.6|90367.7|90317.7|31
1639723950000|2021-12-17 06:52:30|90368.9|90318.9|90362.4|90312.4|90368.9|90318.9|90360.1|90310.1|33
1639723960000|2021-12-17 06:52:40|90362.3|90312.3|90362.6|90312.6|90365.2|90315.2|90361.1|90311.1|34
1639723970000|2021-12-17 06:52:50|90362.3|90312.3|90360.4|90310.4|90363.6|90313.6|90360.4|90310.4|34
1639723980000|2021-12-17 06:53:00|90359.9|90309.9|90358.8|90308.8|90361.5|90311.5|90355.6|90305.6|22
1639723990000|2021-12-17 06:53:10|90357.7|90307.7|90360.4|90310.4|90360.9|90310.9|90356.7|90306.7|21
1639724000000|2021-12-17 06:53:20|90361.7|90311.7|90362.3|90312.3|90362.3|90312.3|90357.6|90307.6|33
1639724010000|2021-12-17 06:53:30|90362.6|90312.6|90364.3|90314.3|90365.3|90315.3|90362|90312|41
1639724020000|2021-12-17 06:53:40|90364|90314|90366.1|90316.1|90367.6|90317.6|90364|90314|33
1639724030000|2021-12-17 06:53:50|90367.1|90317.1|90362.6|90312.6|90367.5|90317.5|90362.6|90312.6|30
1639724040000|2021-12-17 06:54:00|90362.7|90312.7|90363.2|90313.2|90364.4|90314.4|90361.6|90311.6|27
1639724050000|2021-12-17 06:54:10|90362.9|90312.9|90363.5|90313.5|90366.1|90316.1|90362.2|90312.2|27
1639724060000|2021-12-17 06:54:20|90363.2|90313.2|90363.4|90313.4|90365.1|90315.1|90363.2|90313.2|27
1639724070000|2021-12-17 06:54:30|90363.1|90313.1|90362.5|90312.5|90363.9|90313.9|90362.3|90312.3|22
1639724080000|2021-12-17 06:54:40|90362.1|90312.1|90366.1|90316.1|90368.9|90318.9|90362.1|90312.1|27
1639724090000|2021-12-17 06:54:50|90366|90316|90366|90316|90367.7|90317.7|90365|90315|27
1639724100000|2021-12-17 06:55:00|90366.5|90316.5|90366.7|90316.7|90368.5|90318.5|90365.2|90315.2|34
1639724110000|2021-12-17 06:55:10|90367.3|90317.3|90365.6|90315.6|90368.8|90318.8|90364.3|90314.3|32
1639724120000|2021-12-17 06:55:20|90364.4|90314.4|90363.2|90313.2|90367.3|90317.3|90359.8|90309.8|25
1639724130000|2021-12-17 06:55:30|90363|90313|90361.8|90311.8|90363.9|90313.9|90361.1|90311.1|39
1639724140000|2021-12-17 06:55:40|90361.1|90311.1|90360.6|90310.6|90362.2|90312.2|90359.3|90309.3|21
1639724150000|2021-12-17 06:55:50|90360.9|90310.9|90363.3|90313.3|90365.2|90315.2|90360.3|90310.3|10
1639724160000|2021-12-17 06:56:00|90362.7|90312.7|90360.9|90310.9|90366|90316|90360.9|90310.9|43
1639724170000|2021-12-17 06:56:10|90361.1|90311.1|90362.3|90312.3|90365.5|90315.5|90361.1|90311.1|35
1639724180000|2021-12-17 06:56:20|90363|90313|90363|90313|90366.3|90316.3|90362.1|90312.1|36
1639724190000|2021-12-17 06:56:30|90362.8|90312.8|90363|90313|90364.6|90314.6|90361.5|90311.5|38
1639724200000|2021-12-17 06:56:40|90362.9|90312.9|90368.2|90318.2|90371.6|90321.6|90362.9|90312.9|51
1639724210000|2021-12-17 06:56:50|90368.4|90318.4|90367.6|90317.6|90370.4|90320.4|90367.6|90317.6|37
1639724220000|2021-12-17 06:57:00|90369.1|90319.1|90370.5|90320.5|90371.1|90321.1|90367.8|90317.8|23
1639724230000|2021-12-17 06:57:10|90373.8|90323.8|90377.9|90327.9|90380.3|90330.3|90369.6|90319.6|44
1639724240000|2021-12-17 06:57:20|90378|90328|90378.8|90328.8|90380.3|90330.3|90376.9|90326.9|41
1639724250000|2021-12-17 06:57:30|90378.9|90328.9|90381|90331|90382.1|90332.1|90378.4|90328.4|38
1639724260000|2021-12-17 06:57:40|90380.5|90330.5|90381.5|90331.5|90382.1|90332.1|90377.3|90327.3|39
1639724270000|2021-12-17 06:57:50|90381.2|90331.2|90385.1|90335.1|90385.7|90335.7|90381.2|90331.2|22
1639724280000|2021-12-17 06:58:00|90384.8|90334.8|90383.1|90333.1|90384.9|90334.9|90382.6|90332.6|45
1639724290000|2021-12-17 06:58:10|90380.8|90330.8|90380.8|90330.8|90383.6|90333.6|90380.2|90330.2|37
1639724300000|2021-12-17 06:58:20|90381.2|90331.2|90382.3|90332.3|90383|90333|90380.2|90330.2|55
1639724310000|2021-12-17 06:58:30|90380.9|90330.9|90381.6|90331.6|90384|90334|90376.2|90326.2|40
1639724320000|2021-12-17 06:58:40|90383.7|90333.7|90386|90336|90389.5|90339.5|90382.5|90332.5|57
1639724330000|2021-12-17 06:58:50|90384.6|90334.6|90391.2|90341.2|90395.7|90345.7|90384.6|90334.6|58
1639724340000|2021-12-17 06:59:00|90392.9|90342.9|90393.4|90343.4|90395.2|90345.2|90389.6|90339.6|34
1639724350000|2021-12-17 06:59:10|90394|90344|90389.5|90339.5|90394.4|90344.4|90363.7|90313.7|66
1639724360000|2021-12-17 06:59:20|90389.4|90339.4|90389.2|90339.2|90393|90343|90388.1|90338.1|46
1639724370000|2021-12-17 06:59:30|90389.6|90339.6|90392.4|90342.4|90396|90346|90388.8|90338.8|54
1639724380000|2021-12-17 06:59:40|90392.5|90342.5|90394.4|90344.4|90395|90345|90392|90342|36
1639724390000|2021-12-17 06:59:50|90394.3|90344.3|90393.9|90343.9|90398|90348|90392.9|90342.9|30
1639724400000|2021-12-17 07:00:00|90393.8|90343.8|90387.7|90337.7|90395.6|90345.6|90387.7|90337.7|52
1639724410000|2021-12-17 07:00:10|90388|90338|90386.2|90336.2|90388.6|90338.6|90385.7|90335.7|36
1639724420000|2021-12-17 07:00:20|90385.3|90335.3|90387.6|90337.6|90388.8|90338.8|90385.3|90335.3|32
1639724430000|2021-12-17 07:00:30|90387.5|90337.5|90387.8|90337.8|90389.2|90339.2|90384.6|90334.6|22
1639724440000|2021-12-17 07:00:40|90387.5|90337.5|90387.1|90337.1|90387.8|90337.8|90384.9|90334.9|32
1639724450000|2021-12-17 07:00:50|90387.4|90337.4|90386.6|90336.6|90387.6|90337.6|90385.5|90335.5|25
1639724460000|2021-12-17 07:01:00|90386.9|90336.9|90395.4|90345.4|90395.8|90345.8|90386.9|90336.9|37
1639724470000|2021-12-17 07:01:10|90395|90345|90387.5|90337.5|90395.6|90345.6|90385|90335|22
1639724480000|2021-12-17 07:01:20|90387.3|90337.3|90385.2|90335.2|90387.3|90337.3|90384|90334|43
1639724490000|2021-12-17 07:01:30|90385.1|90335.1|90386.7|90336.7|90387.3|90337.3|90384.4|90334.4|35
1639724500000|2021-12-17 07:01:40|90386.6|90336.6|90377.4|90327.4|90386.7|90336.7|90377.4|90327.4|32
1639724510000|2021-12-17 07:01:50|90378|90328|90378|90328|90378.2|90328.2|90376.3|90326.3|39
1639724520000|2021-12-17 07:02:00|90378.2|90328.2|90379.1|90329.1|90391.4|90341.4|90377.9|90327.9|58
1639724530000|2021-12-17 07:02:10|90379.4|90329.4|90384.8|90334.8|90384.8|90334.8|90378.5|90328.5|50
1639724540000|2021-12-17 07:02:20|90384.3|90334.3|90387.6|90337.6|90391.9|90341.9|90384.3|90334.3|49
1639724550000|2021-12-17 07:02:30|90387.4|90337.4|90387.6|90337.6|90387.9|90337.9|90386.5|90336.5|28
1639724560000|2021-12-17 07:02:40|90387.7|90337.7|90389.5|90339.5|90389.5|90339.5|90387.3|90337.3|20
1639724570000|2021-12-17 07:02:50|90390.4|90340.4|90393.1|90343.1|90396.1|90346.1|90390.4|90340.4|51
1639724580000|2021-12-17 07:03:00|90393.2|90343.2|90401|90351|90401.8|90351.8|90392.8|90342.8|58
1639724590000|2021-12-17 07:03:10|90400.8|90350.8|90396.9|90346.9|90401.7|90351.7|90394.3|90344.3|48
1639724600000|2021-12-17 07:03:20|90396.8|90346.8|90394|90344|90399.4|90349.4|90393.4|90343.4|38
1639724610000|2021-12-17 07:03:30|90394.1|90344.1|90393.4|90343.4|90394.6|90344.6|90391.8|90341.8|48
1639724620000|2021-12-17 07:03:40|90393.5|90343.5|90399.4|90349.4|90399.4|90349.4|90392.1|90342.1|35
1639724630000|2021-12-17 07:03:50|90399.3|90349.3|90412.2|90362.2|90413.6|90363.6|90396.7|90346.7|41
1639724640000|2021-12-17 07:04:00|90412.5|90362.5|90402.6|90352.6|90412.5|90362.5|90402.2|90352.2|46
1639724650000|2021-12-17 07:04:10|90403.7|90353.7|90405.7|90355.7|90407.5|90367.8|90392.8|90350.1|59
1639724660000|2021-12-17 07:04:20|90404.6|90354.6|90401.2|90351.2|90405.1|90355.1|90401.2|90351.2|41
1639724670000|2021-12-17 07:04:30|90400.9|90350.9|90403.5|90353.5|90404.3|90354.3|90400.9|90350.9|38
1639724680000|2021-12-17 07:04:40|90403.6|90353.6|90404|90354|90405.8|90355.8|90403.6|90353.6|33
1639724690000|2021-12-17 07:04:50|90404.6|90354.6|90407.6|90357.6|90408.1|90358.1|90404|90354|47
1639724700000|2021-12-17 07:05:00|90407.1|90357.1|90409.2|90359.2|90410.2|90360.2|90406.9|90356.9|51
1639724710000|2021-12-17 07:05:10|90409|90359|90409.3|90359.3|90409.5|90359.5|90406.9|90356.9|33
1639724720000|2021-12-17 07:05:20|90409.2|90359.2|90410|90360|90410|90360|90409.2|90359.2|26
1639724730000|2021-12-17 07:05:30|90409.9|90359.9|90411.7|90361.7|90412.2|90362.2|90409.5|90359.5|37
1639724740000|2021-12-17 07:05:40|90411.9|90361.9|90412.3|90362.3|90413.1|90363.1|90411|90361|39
1639724750000|2021-12-17 07:05:50|90412.1|90362.1|90411.5|90361.5|90412.3|90362.3|90410|90360|29
1639724760000|2021-12-17 07:06:00|90410.5|90360.5|90415.5|90365.5|90421.1|90375.9|90400.9|90360.5|53
1639724770000|2021-12-17 07:06:10|90415.2|90365.2|90414.1|90364.1|90415.2|90365.2|90412.3|90362.3|35
1639724780000|2021-12-17 07:06:20|90413.9|90363.9|90414.8|90364.8|90415.2|90365.2|90413.4|90363.4|21
1639724790000|2021-12-17 07:06:30|90414.3|90364.3|90385.9|90335.9|90415.2|90372.9|90383.5|90333.5|50
1639724800000|2021-12-17 07:06:40|90386.1|90336.1|90384.1|90334.1|90386.1|90336.1|90383.5|90333.5|22
1639724810000|2021-12-17 07:06:50|90386.4|90336.4|90378.4|90328.4|90386.4|90336.4|90375.5|90325.5|33
1639724820000|2021-12-17 07:07:00|90379.4|90329.4|90377.9|90327.9|90380.9|90330.9|90377.6|90327.6|30
1639724830000|2021-12-17 07:07:10|90379.3|90329.3|90375.9|90325.9|90381.2|90331.2|90370.3|90320.3|38
1639724840000|2021-12-17 07:07:20|90375.8|90325.8|90378.3|90328.3|90378.9|90328.9|90374.3|90324.3|38
1639724850000|2021-12-17 07:07:30|90376.4|90326.4|90381|90331|90384.3|90334.3|90376.4|90326.4|42
1639724860000|2021-12-17 07:07:40|90380.8|90330.8|90380.6|90330.6|90382.4|90332.4|90379.3|90329.3|34
1639724870000|2021-12-17 07:07:50|90380.5|90330.5|90377.9|90327.9|90381.4|90331.4|90375.3|90325.3|41
1639724880000|2021-12-17 07:08:00|90378.2|90328.2|90381.4|90331.4|90381.4|90331.4|90377.7|90327.7|35
1639724890000|2021-12-17 07:08:10|90381.5|90331.5|90376.4|90326.4|90381.5|90331.5|90375.5|90325.5|31
1639724900000|2021-12-17 07:08:20|90376.7|90326.7|90376.9|90326.9|90378.4|90328.4|90375.4|90325.4|30
1639724910000|2021-12-17 07:08:30|90377.3|90327.3|90366.8|90316.8|90377.7|90327.7|90364.3|90314.3|24
1639724920000|2021-12-17 07:08:40|90365.1|90315.1|90364.3|90314.3|90368.2|90327|90351.9|90312|46
1639724930000|2021-12-17 07:08:50|90364.7|90314.7|90357.9|90307.9|90365.4|90315.4|90357|90307|34
1639724940000|2021-12-17 07:09:00|90357.7|90307.7|90357.1|90307.1|90358.8|90308.8|90356.6|90306.6|29
1639724950000|2021-12-17 07:09:10|90357.2|90307.2|90358.8|90308.8|90358.8|90308.8|90357|90307|23
1639724960000|2021-12-17 07:09:20|90358.1|90308.1|90359.4|90309.4|90359.4|90309.4|90357.3|90307.3|24
1639724970000|2021-12-17 07:09:30|90359.6|90309.6|90351.5|90301.5|90359.6|90309.6|90351|90301|21
1639724980000|2021-12-17 07:09:40|90351.3|90301.3|90355.3|90305.3|90356.1|90306.1|90351.2|90301.2|37
1639724990000|2021-12-17 07:09:50|90354.5|90304.5|90349.5|90299.5|90355.5|90305.5|90349.5|90299.5|36
1639725000000|2021-12-17 07:10:00|90349.7|90299.7|90353.9|90303.9|90355.2|90305.2|90348.1|90298.1|52
1639725010000|2021-12-17 07:10:10|90353.2|90303.2|90352.7|90302.7|90357.1|90307.1|90350.9|90300.9|45
1639725020000|2021-12-17 07:10:20|90352.4|90302.4|90346|90296|90353.1|90313.9|90338.7|90296|44
1639725030000|2021-12-17 07:10:30|90344.7|90294.7|90331.4|90306.4|90350.5|90306.5|90331.4|90293.6|37
1639725040000|2021-12-17 07:10:40|90343.4|90293.4|90347|90297|90349|90311.5|90330.3|90293.2|49
1639725050000|2021-12-17 07:10:50|90346.1|90296.1|90338.6|90288.6|90346.1|90300.5|90325.5|90284.4|41
1639725060000|2021-12-17 07:11:00|90338.2|90288.2|90322.4|90297.4|90338.6|90297.4|90322.4|90279.2|53
1639725070000|2021-12-17 07:11:10|90332.3|90282.3|90342.3|90292.3|90345.1|90295.1|90331.3|90281.3|51
1639725080000|2021-12-17 07:11:20|90342.1|90292.1|90355.4|90305.4|90358.6|90308.6|90342.1|90292.1|43
1639725090000|2021-12-17 07:11:30|90356.3|90306.3|90369.1|90319.1|90369.1|90330.7|90354|90304|35
1639725100000|2021-12-17 07:11:40|90368.6|90318.6|90367|90317|90369.4|90319.4|90365.7|90315.7|36
1639725110000|2021-12-17 07:11:50|90366.9|90316.9|90366.8|90316.8|90367.5|90317.5|90364.4|90314.4|41
1639725120000|2021-12-17 07:12:00|90366.7|90316.7|90370.7|90320.7|90370.7|90320.7|90366.5|90316.5|33
1639725130000|2021-12-17 07:12:10|90370.5|90320.5|90372.7|90322.7|90374.5|90324.5|90369.5|90319.5|48
1639725140000|2021-12-17 07:12:20|90374|90324|90371.2|90321.2|90374|90324|90370|90320|33
1639725150000|2021-12-17 07:12:30|90369.9|90319.9|90370.5|90320.5|90372.9|90322.9|90369.9|90319.9|27
1639725160000|2021-12-17 07:12:40|90370.6|90320.6|90372.2|90322.2|90373|90323|90370.6|90320.6|25
1639725170000|2021-12-17 07:12:50|90372.6|90322.6|90361.3|90336.3|90373.2|90336.3|90361.1|90321.7|12
1639725180000|2021-12-17 07:13:00|90361.2|90336.2|90358.9|90333.9|90361.3|90336.3|90358.5|90333.5|18
1639725190000|2021-12-17 07:13:10|90359.2|90334.2|90372.4|90322.4|90375.1|90338|90359.2|90320.4|46
1639725200000|2021-12-17 07:13:20|90371.9|90321.9|90372.5|90322.5|90373.6|90323.6|90371.4|90321.4|27
1639725210000|2021-12-17 07:13:30|90372.7|90322.7|90373.1|90323.1|90373.6|90323.6|90372.5|90322.5|19
1639725220000|2021-12-17 07:13:40|90373.4|90323.4|90373.1|90323.1|90373.4|90323.4|90372.4|90322.4|21
1639725230000|2021-12-17 07:13:50|90373.2|90323.2|90373|90323|90373.9|90323.9|90372.4|90322.4|17
1639725240000|2021-12-17 07:14:00|90373.1|90323.1|90370.6|90320.6|90374|90337.3|90362.2|90319.3|20
1639725250000|2021-12-17 07:14:10|90372.5|90322.5|90372.6|90322.6|90373.5|90323.5|90371.5|90321.5|16
1639725260000|2021-12-17 07:14:20|90372.3|90322.3|90373.5|90323.5|90374.4|90324.4|90372.3|90322.3|33
1639725270000|2021-12-17 07:14:30|90373.6|90323.6|90373.9|90323.9|90374.1|90324.1|90373.1|90323.1|27
1639725280000|2021-12-17 07:14:40|90373.8|90323.8|90374|90324|90374|90324|90372.8|90322.8|17
1639725290000|2021-12-17 07:14:50|90373.9|90323.9|90380.1|90330.1|90383.3|90343.2|90363.3|90323.9|31
1639725300000|2021-12-17 07:15:00|90380.7|90330.7|90381.9|90331.9|90393|90344.1|90369.1|90330.7|59
1639725310000|2021-12-17 07:15:10|90381.7|90331.7|90380.6|90330.6|90383.3|90344.4|90369.2|90330.5|41
1639725320000|2021-12-17 07:15:20|90380.3|90330.3|90376.8|90326.8|90381.2|90340.3|90363.1|90325.4|47
1639725330000|2021-12-17 07:15:30|90377.1|90327.1|90377.4|90327.4|90381.3|90331.3|90376.5|90326.5|45
1639725340000|2021-12-17 07:15:40|90377.3|90327.3|90376.3|90326.3|90377.7|90327.7|90375.8|90325.8|32
1639725350000|2021-12-17 07:15:50|90376.4|90326.4|90378|90328|90381.3|90331.3|90376.4|90326.4|42
1639725360000|2021-12-17 07:16:00|90378.1|90328.1|90377.8|90327.8|90380.9|90330.9|90377.4|90327.4|36
1639725370000|2021-12-17 07:16:10|90377.5|90327.5|90379.5|90329.5|90380.4|90330.4|90376.6|90326.6|40
1639725380000|2021-12-17 07:16:20|90380|90330|90379.1|90329.1|90385.8|90347.1|90371.3|90328.5|39
1639725390000|2021-12-17 07:16:30|90379|90329|90380.9|90330.9|90381|90342.2|90366.8|90325.5|42
1639725400000|2021-12-17 07:16:40|90380.5|90330.5|90371.8|90346.8|90383.1|90346.8|90371.8|90329.2|31
1639725410000|2021-12-17 07:16:50|90371.7|90346.7|90380.8|90330.8|90385.4|90347.7|90367.8|90328.9|41
1639725420000|2021-12-17 07:17:00|90381.4|90331.4|90379.2|90329.2|90382.9|90332.9|90379.2|90329.2|38
1639725430000|2021-12-17 07:17:10|90379.1|90329.1|90379.4|90329.4|90380.2|90330.2|90378.9|90328.9|32
1639725440000|2021-12-17 07:17:20|90379.5|90329.5|90378.8|90328.8|90382.6|90332.6|90378.8|90328.8|25
1639725450000|2021-12-17 07:17:30|90377.5|90327.5|90381.4|90331.4|90381.4|90331.4|90377.4|90327.4|31
1639725460000|2021-12-17 07:17:40|90381.5|90331.5|90380.5|90330.5|90384.2|90345.8|90368.8|90329.7|36
1639725470000|2021-12-17 07:17:50|90380.8|90330.8|90381.7|90331.7|90382.7|90332.7|90379.2|90329.2|34
1639725480000|2021-12-17 07:18:00|90382|90332|90383.7|90333.7|90388.2|90338.2|90380.9|90330.9|40
1639725490000|2021-12-17 07:18:10|90383.8|90333.8|90385.2|90335.2|90385.6|90349.5|90373.4|90330.3|43
1639725500000|2021-12-17 07:18:20|90384.7|90334.7|90387.5|90337.5|90387.5|90337.5|90384.7|90334.7|35
1639725510000|2021-12-17 07:18:30|90387.9|90337.9|90377.9|90327.9|90388.5|90338.5|90375|90325|44
1639725520000|2021-12-17 07:18:40|90379.1|90329.1|90384.3|90334.3|90387|90337|90377.5|90327.5|39
1639725530000|2021-12-17 07:18:50|90383.9|90333.9|90381.2|90331.2|90383.9|90333.9|90378|90328|38
1639725540000|2021-12-17 07:19:00|90380.3|90330.3|90383.1|90333.1|90385.9|90335.9|90380|90330|39
1639725550000|2021-12-17 07:19:10|90382.4|90332.4|90386.1|90336.1|90391|90350.3|90375.3|90331.9|55
1639725560000|2021-12-17 07:19:20|90385.2|90335.2|90383.6|90333.6|90387.5|90337.5|90382.4|90332.4|37
1639725570000|2021-12-17 07:19:30|90383.3|90333.3|90385|90335|90387.4|90337.4|90382.6|90332.6|34
1639725580000|2021-12-17 07:19:40|90384.9|90334.9|90387.9|90337.9|90388.1|90338.1|90384.6|90334.6|22
1639725590000|2021-12-17 07:19:50|90387.8|90337.8|90381.6|90331.6|90387.8|90337.8|90378.2|90328.2|44
1639725600000|2021-12-17 07:20:00|90381.3|90331.3|90379.6|90329.6|90382.7|90332.7|90378.8|90328.8|45
1639725610000|2021-12-17 07:20:10|90379.3|90329.3|90381.8|90331.8|90382|90344.2|90368.8|90329|47
1639725620000|2021-12-17 07:20:20|90382.2|90332.2|90388.7|90338.7|90390.4|90340.4|90381|90331|45
1639725630000|2021-12-17 07:20:30|90388.6|90338.6|90385.9|90335.9|90389.9|90339.9|90385.1|90335.1|57
1639725640000|2021-12-17 07:20:40|90386.5|90336.5|90385.2|90335.2|90386.8|90336.8|90384.7|90334.7|30
1639725650000|2021-12-17 07:20:50|90385.3|90335.3|90389.2|90339.2|90390.8|90340.8|90385|90335|35
1639725660000|2021-12-17 07:21:00|90389.7|90339.7|90396.8|90346.8|90398.4|90348.4|90388.1|90338.1|45
1639725670000|2021-12-17 07:21:10|90396.4|90346.4|90401.2|90351.2|90408.6|90358.6|90395.1|90345.1|50
1639725680000|2021-12-17 07:21:20|90400.9|90350.9|90402.8|90352.8|90403.5|90353.5|90399.5|90349.5|46
1639725690000|2021-12-17 07:21:30|90402.9|90352.9|90402.4|90352.4|90402.9|90352.9|90400.6|90350.6|23
1639725700000|2021-12-17 07:21:40|90402.5|90352.5|90408.1|90358.1|90408.1|90358.1|90401.9|90351.9|33
1639725710000|2021-12-17 07:21:50|90409.4|90359.4|90407.6|90357.6|90409.7|90359.7|90403.9|90353.9|37
1639725720000|2021-12-17 07:22:00|90405.6|90355.6|90405.1|90355.1|90406|90356|90403.6|90353.6|39
1639725730000|2021-12-17 07:22:10|90404.8|90354.8|90399.1|90349.1|90404.9|90366.8|90391.1|90349.1|39
1639725740000|2021-12-17 07:22:20|90399.2|90349.2|90400.4|90350.4|90402.2|90364|90387.1|90349.2|33
1639725750000|2021-12-17 07:22:30|90400.9|90350.9|90397.7|90372.7|90408|90374.8|90387.8|90350.6|41
1639725760000|2021-12-17 07:22:40|90398.4|90373.4|90397.8|90372.8|90409.3|90373.4|90395.1|90358.3|43
1639725770000|2021-12-17 07:22:50|90397|90372|90411.2|90361.2|90411.8|90373.4|90396.3|90358.1|41
1639725780000|2021-12-17 07:23:00|90411.7|90361.7|90393.3|90368.3|90412.2|90372|90392.2|90358.1|47
1639725790000|2021-12-17 07:23:10|90392.9|90367.9|90394.5|90369.5|90396.8|90371.8|90392.9|90367.9|38
1639725800000|2021-12-17 07:23:20|90395.2|90370.2|90401|90376|90402.1|90377.1|90395.1|90370.1|54
1639725810000|2021-12-17 07:23:30|90400.9|90375.9|90401.4|90376.4|90403.5|90378.5|90397.5|90372.5|45
1639725820000|2021-12-17 07:23:40|90400.9|90375.9|90389.5|90364.5|90402.6|90375.9|90383.9|90342.2|55
1639725830000|2021-12-17 07:23:50|90388.5|90363.5|90392.2|90367.2|90408|90370.4|90388.5|90355.3|53
1639725840000|2021-12-17 07:24:00|90392.4|90367.4|90391.8|90366.8|90393.8|90368.8|90389.1|90364.1|53
1639725850000|2021-12-17 07:24:10|90391.6|90366.6|90385.8|90360.8|90396|90366.9|90382.8|90338.8|60
1639725860000|2021-12-17 07:24:20|90385.6|90360.6|90387.1|90362.1|90387.1|90362.1|90384.6|90359.6|34
1639725870000|2021-12-17 07:24:30|90387|90362|90390.2|90365.2|90392.9|90367.9|90386.5|90361.5|41
1639725880000|2021-12-17 07:24:40|90389.9|90364.9|90386.4|90361.4|90392.1|90367.1|90384.1|90359.1|54
1639725890000|2021-12-17 07:24:50|90386.2|90361.2|90385.5|90360.5|90386.6|90361.6|90384.7|90359.7|51
1639725900000|2021-12-17 07:25:00|90385.3|90360.3|90388|90363|90388.3|90363.3|90384.3|90359.3|32
1639725910000|2021-12-17 07:25:10|90388.1|90363.1|90396.9|90346.9|90398|90363.8|90385.4|90346.9|36
1639725920000|2021-12-17 07:25:20|90384.6|90359.6|90381|90356|90395.2|90359.6|90380.2|90343.9|42
1639725930000|2021-12-17 07:25:30|90381.3|90356.3|90382.1|90357.1|90394.1|90357.2|90380.6|90342.7|28
1639725940000|2021-12-17 07:25:40|90381.9|90356.9|90386.4|90361.4|90398|90361.4|90377.8|90339.2|46
1639725950000|2021-12-17 07:25:50|90386.5|90361.5|90394.2|90344.2|90397.6|90361.8|90379.9|90341.1|43
1639725960000|2021-12-17 07:26:00|90394.6|90344.6|90382.1|90357.1|90394.9|90359.6|90379.7|90342|37
1639725970000|2021-12-17 07:26:10|90381.3|90356.3|90380.9|90355.9|90394.2|90357.2|90380.9|90344.1|33
1639725980000|2021-12-17 07:26:20|90380.7|90355.7|90383.9|90358.9|90398.9|90362.4|90380.7|90343.7|43
1639725990000|2021-12-17 07:26:30|90384.9|90359.9|90377|90327|90397.5|90359.9|90364.9|90321.6|56
1639726000000|2021-12-17 07:26:40|90373|90323|90362.6|90312.6|90382.3|90334.2|90358.6|90308.6|51
1639726010000|2021-12-17 07:26:50|90364.7|90314.7|90358.8|90308.8|90364.7|90314.7|90356.6|90306.6|61
1639726020000|2021-12-17 07:27:00|90358.9|90308.9|90353.9|90303.9|90359.9|90309.9|90352.9|90302.9|52
1639726030000|2021-12-17 07:27:10|90354.2|90304.2|90350.5|90300.5|90355.5|90305.5|90345.2|90295.2|49
1639726040000|2021-12-17 07:27:20|90350.7|90300.7|90335.2|90310.2|90350.7|90311|90334.6|90298.1|27
1639726050000|2021-12-17 07:27:30|90335.3|90310.3|90336.8|90311.8|90350|90311.8|90333.2|90296|39
1639726060000|2021-12-17 07:27:40|90337.1|90312.1|90333.8|90283.8|90347.1|90312.1|90329|90281.7|51
1639726070000|2021-12-17 07:27:50|90334.6|90284.6|90329.3|90279.3|90335|90285|90329.3|90279.3|47
1639726080000|2021-12-17 07:28:00|90327.8|90277.8|90330.8|90280.8|90336|90286|90327.8|90277.8|37
1639726090000|2021-12-17 07:28:10|90330.6|90280.6|90330.2|90280.2|90333.1|90283.1|90329.4|90279.4|37
1639726100000|2021-12-17 07:28:20|90330|90280|90328.1|90278.1|90331|90281|90326.9|90276.9|35
1639726110000|2021-12-17 07:28:30|90327.4|90277.4|90327|90277|90328.5|90278.5|90326.1|90276.1|34
1639726120000|2021-12-17 07:28:40|90327.2|90277.2|90330.1|90280.1|90330.3|90280.3|90327.2|90277.2|22
1639726130000|2021-12-17 07:28:50|90329.5|90279.5|90304.9|90254.9|90331.4|90281.4|90304.6|90254.6|35
1639726140000|2021-12-17 07:29:00|90304.3|90254.3|90326.6|90276.6|90329|90279|90295.8|90248.6|75
1639726150000|2021-12-17 07:29:10|90317.3|90292.3|90325.1|90275.1|90329.9|90292.3|90316.4|90275.1|42
1639726160000|2021-12-17 07:29:20|90326|90276|90335.1|90285.1|90338.8|90288.8|90324.9|90274.9|34
1639726170000|2021-12-17 07:29:30|90337.6|90287.6|90336.3|90286.3|90337.6|90287.6|90335.1|90285.1|34
1639726180000|2021-12-17 07:29:40|90336|90286|90328.7|90278.7|90336.5|90286.5|90328.7|90278.7|47
1639726190000|2021-12-17 07:29:50|90328.9|90278.9|90328.5|90278.5|90328.9|90278.9|90326.1|90276.1|31
1639726200000|2021-12-17 07:30:00|90328.6|90278.6|90320.6|90270.6|90328.6|90286.7|90304.5|90265.9|58
1639726210000|2021-12-17 07:30:10|90320.5|90270.5|90325.7|90275.7|90325.7|90284.7|90305.7|90267.4|37
1639726220000|2021-12-17 07:30:20|90326.6|90276.6|90316.8|90291.8|90330|90293.6|90314.6|90276.6|52
1639726230000|2021-12-17 07:30:30|90316.9|90291.9|90330.9|90280.9|90331.1|90291.9|90316.9|90277.9|36
1639726240000|2021-12-17 07:30:40|90330.6|90280.6|90330.8|90280.8|90334.6|90284.6|90329.3|90279.3|35
1639726250000|2021-12-17 07:30:50|90330.5|90280.5|90332.8|90282.8|90333|90283|90330.3|90280.3|20
1639726260000|2021-12-17 07:31:00|90333.2|90283.2|90334.6|90284.6|90336.4|90295.3|90318.9|90282.1|40
1639726270000|2021-12-17 07:31:10|90334.5|90284.5|90335.2|90285.2|90338.8|90298.4|90323.4|90284.4|39
1639726280000|2021-12-17 07:31:20|90335.1|90285.1|90334.2|90284.2|90337.8|90287.8|90333.8|90283.8|48
1639726290000|2021-12-17 07:31:30|90334.1|90284.1|90335.4|90285.4|90336.5|90286.5|90333.9|90283.9|41
1639726300000|2021-12-17 07:31:40|90335.5|90285.5|90333|90283|90336.6|90286.6|90333|90283|31
1639726310000|2021-12-17 07:31:50|90332.9|90282.9|90334.6|90284.6|90335.1|90285.1|90332.1|90282.1|31
1639726320000|2021-12-17 07:32:00|90334.5|90284.5|90330.3|90280.3|90335.1|90285.1|90330.3|90280.3|42
1639726330000|2021-12-17 07:32:10|90330.6|90280.6|90330.7|90280.7|90330.8|90280.8|90328.8|90278.8|39
1639726340000|2021-12-17 07:32:20|90330.6|90280.6|90332.9|90282.9|90335.2|90285.2|90330.1|90280.1|32
1639726350000|2021-12-17 07:32:30|90333.8|90283.8|90336.3|90286.3|90337.9|90287.9|90333.5|90283.5|46
1639726360000|2021-12-17 07:32:40|90335.9|90285.9|90338.6|90288.6|90339.4|90289.4|90335.9|90285.9|30
1639726370000|2021-12-17 07:32:50|90338.5|90288.5|90339|90289|90339.6|90289.6|90337.4|90287.4|39
1639726380000|2021-12-17 07:33:00|90339.3|90289.3|90332.1|90282.1|90340.8|90296.8|90320.8|90282|41
1639726390000|2021-12-17 07:33:10|90331.8|90281.8|90331.6|90281.6|90334.8|90296.3|90319.9|90281|43
1639726400000|2021-12-17 07:33:20|90331.7|90281.7|90340.4|90290.4|90343.3|90299.3|90319.6|90281.6|64
1639726410000|2021-12-17 07:33:30|90339.8|90289.8|90339.3|90289.3|90341.8|90291.8|90338.1|90288.1|64
1639726420000|2021-12-17 07:33:40|90339|90289|90337.3|90287.3|90341.4|90291.4|90337|90287|56
1639726430000|2021-12-17 07:33:50|90337|90287|90339.1|90289.1|90339.1|90289.1|90336.3|90286.3|50
1639726440000|2021-12-17 07:34:00|90338|90288|90336.6|90286.6|90338|90288|90334.3|90284.3|55
1639726450000|2021-12-17 07:34:10|90336.5|90286.5|90338.1|90288.1|90338.6|90288.6|90334.5|90284.5|42
1639726460000|2021-12-17 07:34:20|90338.2|90288.2|90336.5|90286.5|90338.2|90288.2|90335.5|90285.5|36
1639726470000|2021-12-17 07:34:30|90337.2|90287.2|90336|90286|90339.5|90289.5|90334.5|90284.5|70
1639726480000|2021-12-17 07:34:40|90335.9|90285.9|90335.5|90285.5|90340.4|90290.4|90335|90285|60
1639726490000|2021-12-17 07:34:50|90336.5|90286.5|90336.9|90286.9|90341.6|90301.8|90325.2|90285.2|50
1639726500000|2021-12-17 07:35:00|90337.9|90287.9|90341.9|90291.9|90341.9|90300.5|90322.1|90283.8|60
1639726510000|2021-12-17 07:35:10|90342|90292|90336.4|90286.4|90343.9|90293.9|90336.1|90286.1|51
1639726520000|2021-12-17 07:35:20|90336|90286|90335.4|90285.4|90338.9|90288.9|90335.4|90285.4|34
1639726530000|2021-12-17 07:35:30|90335.5|90285.5|90325|90300|90342.3|90302.9|90324.7|90285.1|37
1639726540000|2021-12-17 07:35:40|90323.9|90298.9|90337.6|90287.6|90340.1|90298.9|90323.9|90284.2|43
1639726550000|2021-12-17 07:35:50|90337.2|90287.2|90324.6|90299.6|90338.9|90301.1|90324|90286.3|36
1639726560000|2021-12-17 07:36:00|90323.6|90298.6|90323.5|90298.5|90325.2|90300.2|90323.4|90298.4|38
1639726570000|2021-12-17 07:36:10|90323.8|90298.8|90324|90299|90338.7|90300.8|90323.1|90285.2|38
1639726580000|2021-12-17 07:36:20|90323.4|90298.4|90327|90302|90328.4|90303.4|90322.7|90297.7|39
1639726590000|2021-12-17 07:36:30|90326.8|90301.8|90325.9|90300.9|90327|90302|90324.3|90299.3|33
1639726600000|2021-12-17 07:36:40|90325.8|90300.8|90335.7|90285.7|90336.2|90301|90323.1|90285.4|36
1639726610000|2021-12-17 07:36:50|90335.6|90285.6|90335|90285|90338.3|90288.3|90333.9|90283.9|43
1639726620000|2021-12-17 07:37:00|90335.7|90285.7|90334.9|90284.9|90336.7|90286.7|90332.2|90282.2|43
1639726630000|2021-12-17 07:37:10|90335.9|90285.9|90337|90287|90338|90288|90334.9|90284.9|52
1639726640000|2021-12-17 07:37:20|90338.3|90288.3|90338.6|90288.6|90341.3|90291.3|90335.8|90285.8|51
1639726650000|2021-12-17 07:37:30|90338.1|90288.1|90337.3|90287.3|90339.1|90289.1|90330.5|90280.5|54
1639726660000|2021-12-17 07:37:40|90337|90287|90321.5|90296.5|90337.6|90296.5|90318.3|90285.8|38
1639726670000|2021-12-17 07:37:50|90321.9|90296.9|90335.2|90285.2|90336.6|90296.9|90321|90282.8|27
1639726680000|2021-12-17 07:38:00|90335.4|90285.4|90331.7|90281.7|90336.3|90286.3|90331.7|90281.7|28
1639726690000|2021-12-17 07:38:10|90332.5|90282.5|90322.9|90297.9|90336.9|90298.6|90320.7|90282.4|25
1639726700000|2021-12-17 07:38:20|90322.3|90297.3|90321.2|90296.2|90322.9|90297.9|90321.2|90296.2|32
1639726710000|2021-12-17 07:38:30|90321.6|90296.6|90323.3|90298.3|90334.7|90298.3|90321.2|90280.7|29
1639726720000|2021-12-17 07:38:40|90322.9|90297.9|90322.3|90297.3|90341.5|90302.7|90320.8|90283.5|54
1639726730000|2021-12-17 07:38:50|90322.7|90297.7|90322.5|90297.5|90324.3|90299.3|90321.2|90296.2|33
1639726740000|2021-12-17 07:39:00|90322.1|90297.1|90326.1|90301.1|90337.9|90301.1|90321.6|90286.9|49
1639726750000|2021-12-17 07:39:10|90325.7|90300.7|90341.1|90291.1|90341.7|90302.8|90322.6|90288.7|44
1639726760000|2021-12-17 07:39:20|90341.2|90291.2|90342.9|90292.9|90343.3|90293.3|90340.1|90290.1|22
1639726770000|2021-12-17 07:39:30|90342.4|90292.4|90352|90302|90355.3|90313.7|90338.7|90291.6|35
1639726780000|2021-12-17 07:39:40|90352.5|90302.5|90354.1|90304.1|90354.1|90304.1|90350.7|90300.7|33
1639726790000|2021-12-17 07:39:50|90353|90303|90353.3|90303.3|90355.1|90305.1|90352.5|90302.5|31
1639726800000|2021-12-17 07:40:00|90353.5|90303.5|90360.3|90310.3|90361.3|90311.3|90351.2|90301.2|57
1639726810000|2021-12-17 07:40:10|90359.4|90309.4|90367.4|90317.4|90367.6|90329.9|90354.9|90307.9|60
1639726820000|2021-12-17 07:40:20|90367.7|90317.7|90361|90311|90368.4|90325.7|90347.6|90308.6|49
1639726830000|2021-12-17 07:40:30|90361.6|90311.6|90345.8|90320.8|90362.2|90321.9|90344.7|90302.7|69
1639726840000|2021-12-17 07:40:40|90346.2|90321.2|90343.8|90318.8|90346.9|90321.9|90343.5|90318.5|44
1639726850000|2021-12-17 07:40:50|90344.1|90319.1|90345.9|90320.9|90346.3|90321.3|90343.1|90318.1|45
1639726860000|2021-12-17 07:41:00|90346|90321|90345.1|90320.1|90346.9|90321.9|90342.4|90317.4|48
1639726870000|2021-12-17 07:41:10|90345|90320|90357.9|90307.9|90358.1|90320.3|90343.7|90306|30
1639726880000|2021-12-17 07:41:20|90357.3|90307.3|90357.3|90307.3|90357.8|90307.8|90356.5|90306.5|24
1639726890000|2021-12-17 07:41:30|90357.4|90307.4|90345.1|90320.1|90358.7|90322.5|90342.9|90305.6|42
1639726900000|2021-12-17 07:41:40|90346.3|90321.3|90355.8|90305.8|90358.8|90321.9|90344.4|90305.7|32
1639726910000|2021-12-17 07:41:50|90356.6|90306.6|90347.5|90322.5|90360.7|90322.9|90343.8|90305.8|49
1639726920000|2021-12-17 07:42:00|90347.7|90322.7|90344.7|90319.7|90359.9|90323.6|90344.3|90309.9|53
1639726930000|2021-12-17 07:42:10|90345.1|90320.1|90344|90319|90346.3|90321.3|90343.3|90318.3|50
1639726940000|2021-12-17 07:42:20|90344.3|90319.3|90343.7|90318.7|90344.9|90319.9|90343.6|90318.6|15
1639726950000|2021-12-17 07:42:30|90343.6|90318.6|90343|90318|90344|90319|90341.3|90316.3|39
1639726960000|2021-12-17 07:42:40|90342.8|90317.8|90344.9|90319.9|90359.9|90322.6|90334.6|90298|54
1639726970000|2021-12-17 07:42:50|90345.1|90320.1|90339.1|90314.1|90345.1|90320.1|90339.1|90314.1|43
1639726980000|2021-12-17 07:43:00|90339.2|90314.2|90339.7|90314.7|90340.3|90315.3|90339.2|90314.2|12
1639726990000|2021-12-17 07:43:10|90339.9|90314.9|90338.4|90313.4|90351.3|90316.9|90337|90299.1|33
1639727000000|2021-12-17 07:43:20|90338.2|90313.2|90339.6|90314.6|90340.7|90315.7|90338|90313|28
1639727010000|2021-12-17 07:43:30|90340.3|90315.3|90340.5|90315.5|90340.7|90315.7|90339.7|90314.7|18
1639727020000|2021-12-17 07:43:40|90340.6|90315.6|90341.6|90316.6|90343|90318|90339.2|90314.2|40
1639727030000|2021-12-17 07:43:50|90341.8|90316.8|90339.2|90289.2|90345.2|90317.4|90324.6|90289.2|44
1639727040000|2021-12-17 07:44:00|90327.4|90302.4|90339.9|90289.9|90339.9|90303.1|90322.4|90286.4|50
1639727050000|2021-12-17 07:44:10|90340.5|90290.5|90353.7|90303.7|90354.2|90310.2|90328.1|90290.2|47
1639727060000|2021-12-17 07:44:20|90353.4|90303.4|90353.8|90303.8|90354.9|90316.3|90339.1|90302.1|36
1639727070000|2021-12-17 07:44:30|90353.6|90303.6|90355.6|90305.6|90355.7|90305.7|90353.6|90303.6|22
1639727080000|2021-12-17 07:44:40|90355.5|90305.5|90345.9|90320.9|90359.5|90320.9|90345.4|90305.3|43
1639727090000|2021-12-17 07:44:50|90345.3|90320.3|90345.2|90320.2|90346.7|90321.7|90344.3|90319.3|30
1639727100000|2021-12-17 07:45:00|90345|90320|90348.7|90323.7|90362.4|90325.7|90345|90309.8|59
1639727110000|2021-12-17 07:45:10|90348.1|90323.1|90349.6|90324.6|90350.9|90325.9|90345.3|90320.3|52
1639727120000|2021-12-17 07:45:20|90350|90325|90348.7|90323.7|90362.6|90325.4|90348.7|90311.1|35
1639727130000|2021-12-17 07:45:30|90348.8|90323.8|90349|90324|90349.9|90324.9|90348.8|90323.8|15
1639727140000|2021-12-17 07:45:40|90349.6|90324.6|90369.5|90319.5|90371.7|90326.1|90345.5|90310.8|41
1639727150000|2021-12-17 07:45:50|90370.4|90320.4|90355.5|90330.5|90370.4|90331.6|90354.5|90315|52
1639727160000|2021-12-17 07:46:00|90355.4|90330.4|90355.5|90330.5|90356|90331|90354.3|90329.3|26
1639727170000|2021-12-17 07:46:10|90355.1|90330.1|90370.2|90320.2|90370.6|90332.1|90355|90319.2|26
1639727180000|2021-12-17 07:46:20|90370.3|90320.3|90373|90323|90374.2|90324.2|90364.3|90314.3|43
1639727190000|2021-12-17 07:46:30|90372.8|90322.8|90362.4|90312.4|90375|90325|90362.4|90312.4|50
1639727200000|2021-12-17 07:46:40|90365.9|90315.9|90365.8|90315.8|90368|90318|90365.4|90315.4|39
1639727210000|2021-12-17 07:46:50|90365.6|90315.6|90365.7|90315.7|90366.3|90316.3|90364.5|90314.5|23
1639727220000|2021-12-17 07:47:00|90365.2|90315.2|90365.4|90315.4|90366|90316|90365|90315|27
1639727230000|2021-12-17 07:47:10|90365.6|90315.6|90366.8|90316.8|90367.7|90330.4|90352.2|90314|34
1639727240000|2021-12-17 07:47:20|90368.6|90318.6|90376.7|90326.7|90377.7|90327.7|90368|90318|51
1639727250000|2021-12-17 07:47:30|90376.5|90326.5|90375.8|90325.8|90377.2|90327.2|90375.3|90325.3|19
1639727260000|2021-12-17 07:47:40|90375.9|90325.9|90373.9|90323.9|90377.1|90327.1|90373.2|90323.2|24
1639727270000|2021-12-17 07:47:50|90373.1|90323.1|90375.8|90325.8|90376.4|90326.4|90373.1|90323.1|40
1639727280000|2021-12-17 07:48:00|90377.5|90327.5|90359.5|90334.5|90377.5|90335.2|90358.6|90320.3|30
1639727290000|2021-12-17 07:48:10|90359.4|90334.4|90361.9|90336.9|90362.1|90337.1|90359.4|90334.4|28
1639727300000|2021-12-17 07:48:20|90361.6|90336.6|90370.7|90320.7|90378.4|90336.9|90361.2|90320.7|36
1639727310000|2021-12-17 07:48:30|90370|90320|90383.5|90333.5|90384|90334|90368.9|90318.9|59
1639727320000|2021-12-17 07:48:40|90383.1|90333.1|90401.3|90351.3|90402.3|90352.3|90382.1|90332.1|62
1639727330000|2021-12-17 07:48:50|90401.1|90351.1|90403.2|90353.2|90403.4|90353.4|90400.8|90350.8|34
1639727340000|2021-12-17 07:49:00|90403.1|90353.1|90403.5|90353.5|90405.5|90355.5|90401.5|90351.5|41
1639727350000|2021-12-17 07:49:10|90403.3|90353.3|90403.3|90353.3|90404.2|90354.2|90402.6|90352.6|33
1639727360000|2021-12-17 07:49:20|90403.4|90353.4|90394.2|90369.2|90406.3|90369.2|90394.2|90351.2|44
1639727370000|2021-12-17 07:49:30|90394|90369|90412.9|90362.9|90415.7|90369.1|90394|90357.4|51
1639727380000|2021-12-17 07:49:40|90413|90363|90413.1|90363.1|90414.1|90364.1|90409.7|90359.7|42
1639727390000|2021-12-17 07:49:50|90412.9|90362.9|90395.2|90370.2|90412.9|90374.5|90395|90356.6|33
1639727400000|2021-12-17 07:50:00|90395.5|90370.5|90391.4|90366.4|90403.1|90371.4|90389.3|90353.1|40
1639727410000|2021-12-17 07:50:10|90391.1|90366.1|90400.1|90375.1|90410|90375.5|90391|90354.6|44
1639727420000|2021-12-17 07:50:20|90411.3|90361.3|90417.2|90367.2|90418|90373.9|90390.2|90356.9|52
1639727430000|2021-12-17 07:50:30|90416.4|90366.4|90417.5|90367.5|90419.5|90369.5|90413.6|90363.6|46
1639727440000|2021-12-17 07:50:40|90418.2|90368.2|90399.8|90349.8|90419.4|90369.4|90397.6|90347.6|50
1639727450000|2021-12-17 07:50:50|90399.5|90349.5|90387.1|90337.1|90400.1|90350.1|90383.7|90333.7|45
1639727460000|2021-12-17 07:51:00|90387.4|90337.4|90387.9|90337.9|90388.6|90338.6|90387|90337|30
1639727470000|2021-12-17 07:51:10|90388.4|90338.4|90387.4|90337.4|90388.4|90338.4|90386.6|90336.6|27
1639727480000|2021-12-17 07:51:20|90387.3|90337.3|90389.8|90339.8|90390.2|90340.2|90386.8|90336.8|29
1639727490000|2021-12-17 07:51:30|90390.2|90340.2|90395.3|90345.3|90395.5|90357.5|90380.6|90340|42
1639727500000|2021-12-17 07:51:40|90395.8|90345.8|90399.2|90349.2|90401.2|90351.2|90395|90345|44
1639727510000|2021-12-17 07:51:50|90389|90364|90392.5|90367.5|90406.1|90368.1|90389|90353.7|47
1639727520000|2021-12-17 07:52:00|90392.7|90367.7|90397.9|90372.9|90409.9|90373.7|90392.4|90356.5|51
1639727530000|2021-12-17 07:52:10|90398.1|90373.1|90415.5|90365.5|90415.9|90373.1|90397.5|90359.9|48
1639727540000|2021-12-17 07:52:20|90415.1|90365.1|90402.1|90377.1|90415.2|90377.7|90401.4|90364.8|24
1639727550000|2021-12-17 07:52:30|90402|90377|90415.8|90365.8|90417|90377|90402|90364.3|27
1639727560000|2021-12-17 07:52:40|90415.7|90365.7|90411.1|90361.1|90415.7|90365.7|90408.8|90358.8|32
1639727570000|2021-12-17 07:52:50|90410.5|90360.5|90412.2|90362.2|90415.8|90365.8|90410|90360|43
1639727580000|2021-12-17 07:53:00|90412.3|90362.3|90423.5|90373.5|90429.9|90379.9|90412.3|90362.3|44
1639727590000|2021-12-17 07:53:10|90425|90375|90410.4|90385.4|90425.9|90387|90410.2|90374.5|40
1639727600000|2021-12-17 07:53:20|90410.2|90385.2|90424.4|90374.4|90424.5|90386.1|90409.9|90371.8|31
1639727610000|2021-12-17 07:53:30|90423.9|90373.9|90432.1|90382.1|90434.4|90393.1|90416.7|90373.7|35
1639727620000|2021-12-17 07:53:40|90431.3|90381.3|90408.1|90383.1|90435.5|90389.2|90407.4|90370|37
1639727630000|2021-12-17 07:53:50|90407.4|90382.4|90401.2|90376.2|90415|90383.5|90401.2|90364.3|30
1639727640000|2021-12-17 07:54:00|90400.5|90375.5|90401.2|90376.2|90401.9|90376.9|90400|90375|32
1639727650000|2021-12-17 07:54:10|90400.8|90375.8|90403.2|90378.2|90403.9|90378.9|90400.6|90375.6|30
1639727660000|2021-12-17 07:54:20|90404|90379|90403.4|90378.4|90404|90379|90402.6|90377.6|14
1639727670000|2021-12-17 07:54:30|90402.5|90377.5|90402.8|90377.8|90404.5|90379.5|90400.5|90375.5|28
1639727680000|2021-12-17 07:54:40|90402.2|90377.2|90402|90377|90403.8|90378.8|90399.5|90374.5|37
1639727690000|2021-12-17 07:54:50|90402.1|90377.1|90399.4|90374.4|90402.2|90377.2|90399.4|90374.4|18
1639727700000|2021-12-17 07:55:00|90399.8|90374.8|90385.9|90335.9|90399.8|90374.8|90384.1|90334.1|61
1639727710000|2021-12-17 07:55:10|90384.8|90334.8|90380.2|90330.2|90385.6|90335.6|90379.6|90329.6|49
1639727720000|2021-12-17 07:55:20|90380.1|90330.1|90372.9|90322.9|90387.4|90341.1|90365.9|90322.3|54
1639727730000|2021-12-17 07:55:30|90372.8|90322.8|90372.7|90322.7|90379.6|90341|90366|90321.9|52
1639727740000|2021-12-17 07:55:40|90360.6|90335.6|90369.6|90319.6|90373.5|90335.7|90360.4|90319.6|43
1639727750000|2021-12-17 07:55:50|90369.5|90319.5|90350.9|90325.9|90369.5|90325.9|90350.9|90314.4|35
1639727760000|2021-12-17 07:56:00|90350.1|90325.1|90369.2|90319.2|90369.6|90331|90348.9|90315.9|57
1639727770000|2021-12-17 07:56:10|90369.1|90319.1|90351.7|90326.7|90372.1|90327.8|90349.7|90315.2|58
1639727780000|2021-12-17 07:56:20|90350.8|90325.8|90357.5|90332.5|90367.6|90336|90350.5|90315.2|50
1639727790000|2021-12-17 07:56:30|90357.3|90332.3|90352.9|90327.9|90358.4|90333.4|90351.7|90326.7|44
1639727800000|2021-12-17 07:56:40|90353.2|90328.2|90354.8|90329.8|90356|90331|90351.6|90326.6|48
1639727810000|2021-12-17 07:56:50|90354.6|90329.6|90366.4|90316.4|90368.3|90333|90351.1|90312.9|59
1639727820000|2021-12-17 07:57:00|90366.2|90316.2|90357|90332|90372.2|90335.2|90352.2|90314.3|60
1639727830000|2021-12-17 07:57:10|90356.8|90331.8|90365.3|90340.3|90369.5|90342|90354.8|90318.4|61
1639727840000|2021-12-17 07:57:20|90364|90339|90353.7|90328.7|90372.9|90339.8|90349.7|90322.9|55
1639727850000|2021-12-17 07:57:30|90356.1|90331.1|90388.8|90363.8|90407.4|90366.3|90355.9|90318.9|72
1639727860000|2021-12-17 07:57:40|90388.7|90363.7|90402.9|90352.9|90404.1|90365.3|90388.6|90350.6|54
1639727870000|2021-12-17 07:57:50|90402.6|90352.6|90390.5|90365.5|90407.1|90365.5|90390.5|90351.3|49
1639727880000|2021-12-17 07:58:00|90391.1|90366.1|90405.2|90355.2|90407.1|90367.3|90391.1|90353.7|66
1639727890000|2021-12-17 07:58:10|90405.4|90355.4|90404.2|90354.2|90408.4|90358.4|90393.7|90343.7|53
1639727900000|2021-12-17 07:58:20|90404|90354|90403.6|90353.6|90406.2|90356.2|90399.3|90349.3|50
1639727910000|2021-12-17 07:58:30|90403.5|90353.5|90406.7|90356.7|90413.2|90363.2|90398.2|90348.2|66
1639727920000|2021-12-17 07:58:40|90405.9|90355.9|90399.2|90349.2|90408.8|90362.3|90387.3|90348.6|54
1639727930000|2021-12-17 07:58:50|90399.7|90349.7|90415.9|90365.9|90417|90367|90391.8|90349.1|53
1639727940000|2021-12-17 07:59:00|90415.7|90365.7|90421|90371|90421.3|90371.3|90413.1|90363.1|60
1639727950000|2021-12-17 07:59:10|90420.8|90370.8|90402.4|90352.4|90424.5|90374.5|90402.4|90352.4|61
1639727960000|2021-12-17 07:59:20|90403.3|90353.3|90406.6|90356.6|90411.4|90361.4|90399.7|90349.7|56
1639727970000|2021-12-17 07:59:30|90406.2|90356.2|90425|90375|90425|90375|90406.2|90356.2|58
1639727980000|2021-12-17 07:59:40|90425.1|90375.1|90448.6|90398.6|90453.3|90403.3|90424.5|90374.5|56
1639727990000|2021-12-17 07:59:50|90448.9|90398.9|90451.2|90401.2|90454.9|90404.9|90448.6|90398.6|52
1639728000000|2021-12-17 08:00:00|90451.9|90401.9|90429.7|90379.7|90451.9|90401.9|90428.5|90378.5|66
1639728010000|2021-12-17 08:00:10|90429.5|90379.5|90421.7|90371.7|90430.6|90380.6|90401.8|90351.8|75
1639728020000|2021-12-17 08:00:20|90421.4|90371.4|90426.3|90376.3|90431.1|90381.1|90421.4|90371.4|65
1639728030000|2021-12-17 08:00:30|90426|90376|90459.9|90409.9|90460|90410|90426|90376|67
1639728040000|2021-12-17 08:00:40|90459.6|90409.6|90453.2|90403.2|90471.8|90430.9|90453.2|90403.2|61
1639728050000|2021-12-17 08:00:50|90451.9|90401.9|90442.9|90392.9|90453.2|90403.2|90439.4|90389.4|63
1639728060000|2021-12-17 08:01:00|90443.9|90393.9|90428.2|90378.2|90445.6|90395.6|90427.5|90377.5|71
1639728070000|2021-12-17 08:01:10|90426.9|90376.9|90427.5|90377.5|90439.7|90389.7|90421.3|90371.3|73
1639728080000|2021-12-17 08:01:20|90427.9|90377.9|90426.6|90376.6|90433.1|90383.1|90425.4|90375.4|55
1639728090000|2021-12-17 08:01:30|90427|90377|90408.3|90358.3|90427|90377|90407.3|90357.3|74
1639728100000|2021-12-17 08:01:40|90408.5|90358.5|90421.5|90371.5|90422|90382.9|90405.6|90356.2|64
1639728110000|2021-12-17 08:01:50|90421.3|90371.3|90419.4|90369.4|90435.1|90398.3|90418|90368.9|74
1639728120000|2021-12-17 08:02:00|90419.5|90369.5|90420|90370|90424.7|90374.7|90417.2|90367.2|59
1639728130000|2021-12-17 08:02:10|90419.4|90369.4|90420.8|90370.8|90421.8|90371.8|90418.9|90368.9|54
1639728140000|2021-12-17 08:02:20|90421.6|90371.6|90441.1|90391.1|90446.5|90405.6|90415.9|90370|58
1639728150000|2021-12-17 08:02:30|90442.1|90392.1|90433|90383|90442.1|90392.1|90413.1|90365.5|76
1639728160000|2021-12-17 08:02:40|90434.5|90384.5|90432.7|90382.7|90449.3|90399.3|90412.4|90374.7|60
1639728170000|2021-12-17 08:02:50|90436.2|90386.2|90427.1|90377.1|90436.2|90386.2|90426.6|90376.6|60
1639728180000|2021-12-17 08:03:00|90427|90377|90413.7|90388.7|90430.3|90389.5|90413.7|90376.9|51
1639728190000|2021-12-17 08:03:10|90414.1|90389.1|90410.6|90385.6|90427.1|90390.6|90407.6|90370.5|56
1639728200000|2021-12-17 08:03:20|90408.8|90383.8|90435.7|90385.7|90436.5|90401.1|90407.5|90382.1|54
1639728210000|2021-12-17 08:03:30|90434.9|90384.9|90448.6|90423.6|90455.2|90424.3|90426.7|90384.4|58
1639728220000|2021-12-17 08:03:40|90448.8|90423.8|90456.9|90431.9|90484.1|90444.4|90437|90401.1|73
1639728230000|2021-12-17 08:03:50|90456.8|90431.8|90472.6|90422.6|90474.2|90436.4|90455.8|90413.5|49
1639728240000|2021-12-17 08:04:00|90473.4|90423.4|90477.8|90452.8|90488.4|90452.8|90469.3|90422.7|53
1639728250000|2021-12-17 08:04:10|90477.5|90452.5|90477.1|90452.1|90493.6|90455.7|90473.5|90437.9|58
1639728260000|2021-12-17 08:04:20|90478.1|90453.1|90494.7|90444.7|90507.4|90465.7|90477.9|90442.4|62
1639728270000|2021-12-17 08:04:30|90495.1|90445.1|90477.7|90452.7|90496.1|90458|90477.7|90444.5|36
1639728280000|2021-12-17 08:04:40|90477|90452|90478.1|90453.1|90497.5|90459.6|90474.9|90438.5|52
1639728290000|2021-12-17 08:04:50|90478.4|90453.4|90496.8|90446.8|90496.8|90456.4|90474.4|90438|50
1639728300000|2021-12-17 08:05:00|90495.4|90445.4|90479.1|90454.1|90495.5|90458.9|90474.2|90439|58
1639728310000|2021-12-17 08:05:10|90478.9|90453.9|90475.4|90450.4|90487.8|90454.5|90472.5|90436|48
1639728320000|2021-12-17 08:05:20|90475.1|90450.1|90491.4|90441.4|90492|90452.3|90474.9|90438|43
1639728330000|2021-12-17 08:05:30|90491.5|90441.5|90469.1|90444.1|90491.5|90446|90468.8|90432.4|44
1639728340000|2021-12-17 08:05:40|90469.2|90444.2|90467.9|90442.9|90471|90446|90465.8|90440.8|49
1639728350000|2021-12-17 08:05:50|90467.4|90442.4|90470.7|90445.7|90471.5|90446.5|90465.8|90440.8|43
1639728360000|2021-12-17 08:06:00|90473.2|90448.2|90473.5|90448.5|90479.3|90454.3|90472.9|90447.9|54
1639728370000|2021-12-17 08:06:10|90473.9|90448.9|90492|90442|90492.4|90451.2|90472.4|90438.1|44
1639728380000|2021-12-17 08:06:20|90491.6|90441.6|90472|90447|90492.4|90451.7|90471.8|90435.3|36
1639728390000|2021-12-17 08:06:30|90471.4|90446.4|90469.3|90444.3|90474|90449|90466|90441|39
1639728400000|2021-12-17 08:06:40|90469.5|90444.5|90468.4|90443.4|90482.1|90446.2|90468|90431.7|39
1639728410000|2021-12-17 08:06:50|90468.6|90443.6|90469.2|90444.2|90469.2|90444.2|90467.9|90442.9|32
1639728420000|2021-12-17 08:07:00|90469.4|90444.4|90474.5|90449.5|90474.6|90449.6|90468.8|90443.8|49
1639728430000|2021-12-17 08:07:10|90474.4|90449.4|90474.7|90449.7|90475.6|90450.6|90473.3|90448.3|30
1639728440000|2021-12-17 08:07:20|90474.1|90449.1|90475.9|90450.9|90477.5|90452.5|90470.8|90445.8|48
1639728450000|2021-12-17 08:07:30|90476.3|90451.3|90472.3|90447.3|90477.4|90452.4|90470.6|90445.6|42
1639728460000|2021-12-17 08:07:40|90471.8|90446.8|90464.8|90439.8|90471.8|90446.8|90462.9|90437.9|44
1639728470000|2021-12-17 08:07:50|90464.9|90439.9|90464.4|90439.4|90466.6|90441.6|90463|90438|36
1639728480000|2021-12-17 08:08:00|90464.5|90439.5|90466.9|90441.9|90468.8|90443.8|90463.1|90438.1|30
1639728490000|2021-12-17 08:08:10|90466.3|90441.3|90467.8|90442.8|90483.4|90447.9|90466.3|90432.8|45
1639728500000|2021-12-17 08:08:20|90467.9|90442.9|90467.3|90442.3|90468.5|90443.5|90465.5|90440.5|21
1639728510000|2021-12-17 08:08:30|90467.6|90442.6|90462.9|90437.9|90469.5|90444.5|90462.9|90437.9|32
1639728520000|2021-12-17 08:08:40|90462.5|90437.5|90457.8|90432.8|90462.7|90437.7|90456.2|90431.2|35
1639728530000|2021-12-17 08:08:50|90457.5|90432.5|90458|90433|90458.2|90433.2|90456.7|90431.7|23
1639728540000|2021-12-17 08:09:00|90458.1|90433.1|90455.9|90430.9|90459.7|90434.7|90455.9|90430.9|34
1639728550000|2021-12-17 08:09:10|90455.8|90430.8|90454.9|90429.9|90455.9|90430.9|90453.3|90428.3|29
1639728560000|2021-12-17 08:09:20|90455|90430|90453.7|90428.7|90455.5|90430.5|90453.6|90428.6|30
1639728570000|2021-12-17 08:09:30|90453.6|90428.6|90453.8|90428.8|90455.8|90430.8|90453.4|90428.4|25
1639728580000|2021-12-17 08:09:40|90453.7|90428.7|90458.2|90433.2|90458.5|90433.5|90453.7|90428.7|30
1639728590000|2021-12-17 08:09:50|90458.7|90433.7|90462.8|90437.8|90463.5|90438.5|90457.9|90432.9|26
1639728600000|2021-12-17 08:10:00|90463.4|90438.4|90457.1|90432.1|90466.9|90441.9|90456|90431|43
1639728610000|2021-12-17 08:10:10|90457.2|90432.2|90454.3|90429.3|90458|90433|90454.1|90429.1|25
1639728620000|2021-12-17 08:10:20|90454.7|90429.7|90454.8|90429.8|90455.1|90430.1|90454.4|90429.4|20
1639728630000|2021-12-17 08:10:30|90454.7|90429.7|90432.7|90407.7|90456.1|90431.1|90431.9|90406.9|42
1639728640000|2021-12-17 08:10:40|90433.4|90408.4|90439.1|90414.1|90452.6|90415.8|90432.7|90400.2|48
1639728650000|2021-12-17 08:10:50|90439.3|90414.3|90461.1|90411.1|90461.6|90424|90438.2|90409.6|52
1639728660000|2021-12-17 08:11:00|90448.4|90423.4|90457.7|90432.7|90470|90435.1|90448.4|90418.5|46
1639728670000|2021-12-17 08:11:10|90456.8|90431.8|90453.3|90428.3|90457.1|90432.1|90453.2|90428.2|41
1639728680000|2021-12-17 08:11:20|90453.2|90428.2|90465.9|90440.9|90467.4|90442.4|90453.2|90428.2|49
1639728690000|2021-12-17 08:11:30|90466.2|90441.2|90483.8|90433.8|90483.8|90445.7|90466|90431.3|44
1639728700000|2021-12-17 08:11:40|90483.4|90433.4|90465.7|90440.7|90483.8|90442.2|90465.2|90430.3|37
1639728710000|2021-12-17 08:11:50|90465.6|90440.6|90480|90455|90480.3|90455.3|90465.6|90440.6|27
1639728720000|2021-12-17 08:12:00|90479.6|90454.6|90479.9|90454.9|90493.7|90456.5|90474.3|90436.9|43
1639728730000|2021-12-17 08:12:10|90479.8|90454.8|90481.8|90456.8|90482.4|90457.4|90479.5|90454.5|44
1639728740000|2021-12-17 08:12:20|90481.9|90456.9|90483.6|90458.6|90496.9|90458.7|90479.8|90446.5|43
1639728750000|2021-12-17 08:12:30|90481.1|90456.1|90475|90450|90481.1|90456.1|90475|90450|46
1639728760000|2021-12-17 08:12:40|90475.4|90450.4|90472.9|90447.9|90479.5|90454.5|90472.1|90447.1|51
1639728770000|2021-12-17 08:12:50|90473.1|90448.1|90474.1|90449.1|90487.3|90449.9|90470|90433.9|44
1639728780000|2021-12-17 08:13:00|90474.2|90449.2|90479.2|90454.2|90479.2|90454.2|90470|90445|50
1639728790000|2021-12-17 08:13:10|90479.3|90454.3|90484.6|90459.6|90493.3|90461.5|90479|90443|45
1639728800000|2021-12-17 08:13:20|90484.5|90459.5|90482.5|90457.5|90484.6|90459.6|90481.5|90456.5|37
1639728810000|2021-12-17 08:13:30|90482.6|90457.6|90482.4|90457.4|90483.1|90458.1|90481.4|90456.4|35
1639728820000|2021-12-17 08:13:40|90482.5|90457.5|90468.6|90443.6|90483.4|90457.5|90468.1|90433.4|36
1639728830000|2021-12-17 08:13:50|90468|90443|90464|90439|90470.5|90445.5|90464|90439|41
1639728840000|2021-12-17 08:14:00|90464.7|90439.7|90466.9|90441.9|90480|90443|90461.6|90425|54
1639728850000|2021-12-17 08:14:10|90467|90442|90464|90439|90479|90442.2|90462.6|90425.3|41
1639728860000|2021-12-17 08:14:20|90464.2|90439.2|90480.8|90430.8|90481|90442.5|90458.9|90429.3|58
1639728870000|2021-12-17 08:14:30|90480.2|90430.2|90472.3|90447.3|90480.5|90449.2|90466.4|90430.1|51
1639728880000|2021-12-17 08:14:40|90472.7|90447.7|90458.6|90433.6|90482.1|90448|90458.6|90432.1|55
1639728890000|2021-12-17 08:14:50|90459.6|90434.6|90463.8|90438.8|90474.6|90438.8|90456.8|90424.6|46
1639728900000|2021-12-17 08:15:00|90461.8|90436.8|90476.6|90451.6|90488.4|90452.4|90461.8|90427.6|53
1639728910000|2021-12-17 08:15:10|90476.1|90451.1|90478.6|90453.6|90489.5|90454.2|90474.3|90439.4|41
1639728920000|2021-12-17 08:15:20|90478.5|90453.5|90481.5|90456.5|90484.9|90459.9|90478.5|90453.5|43
1639728930000|2021-12-17 08:15:30|90481.7|90456.7|90528.5|90478.5|90531.1|90481.1|90481|90455|58
1639728940000|2021-12-17 08:15:40|90527.8|90477.8|90534.5|90484.5|90534.8|90496.1|90513.4|90477.8|59
1639728950000|2021-12-17 08:15:50|90538.5|90488.5|90507.4|90482.4|90545.6|90495.6|90504.3|90471.9|64
1639728960000|2021-12-17 08:16:00|90520.1|90470.1|90535.5|90485.5|90535.5|90487.3|90510.9|90469.2|61
1639728970000|2021-12-17 08:16:10|90535.4|90485.4|90533.1|90483.1|90535.5|90485.5|90529.5|90479.5|57
1639728980000|2021-12-17 08:16:20|90533.2|90483.2|90529.4|90479.4|90534.4|90486.2|90506.2|90469.8|68
1639728990000|2021-12-17 08:16:30|90529.5|90479.5|90514.9|90489.9|90531.1|90494|90513.8|90476.7|58
1639729000000|2021-12-17 08:16:40|90527.8|90477.8|90512.1|90487.1|90527.9|90492.3|90511.3|90476.7|45
1639729010000|2021-12-17 08:16:50|90512.7|90487.7|90515.8|90490.8|90516.4|90491.4|90512.6|90487.6|38
1639729020000|2021-12-17 08:17:00|90528.6|90478.6|90510|90485|90528.6|90491.3|90510|90478.6|65
1639729030000|2021-12-17 08:17:10|90510.3|90485.3|90508.3|90483.3|90510.7|90485.7|90505.3|90480.3|47
1639729040000|2021-12-17 08:17:20|90508|90483|90504.1|90479.1|90522.8|90484.7|90503.7|90465.7|50
1639729050000|2021-12-17 08:17:30|90504.7|90479.7|90503.4|90478.4|90506.1|90481.1|90502.7|90477.7|51
1639729060000|2021-12-17 08:17:40|90503|90478|90505.3|90480.3|90507.3|90482.3|90502.5|90477.5|43
1639729070000|2021-12-17 08:17:50|90505.1|90480.1|90503.6|90478.6|90520.2|90484.9|90501.6|90469.1|41
1639729080000|2021-12-17 08:18:00|90503.1|90478.1|90503.4|90478.4|90516.5|90480.7|90502.1|90465.4|48
1639729090000|2021-12-17 08:18:10|90502.7|90477.7|90497.1|90472.1|90502.7|90477.7|90496.9|90471.9|43
1639729100000|2021-12-17 08:18:20|90496.6|90471.6|90491.5|90466.5|90496.8|90471.8|90491.3|90466.3|31
1639729110000|2021-12-17 08:18:30|90491.2|90466.2|90490.7|90465.7|90491.5|90466.5|90490.6|90465.6|20
1639729120000|2021-12-17 08:18:40|90490.9|90465.9|90487.3|90462.3|90491.6|90466.6|90487.3|90462.3|38
1639729130000|2021-12-17 08:18:50|90486.7|90461.7|90482.4|90432.4|90489.9|90462.4|90467.7|90432.4|38
1639729140000|2021-12-17 08:19:00|90467.9|90442.9|90465.4|90440.4|90483.2|90446.6|90464.5|90432.3|55
1639729150000|2021-12-17 08:19:10|90465.3|90440.3|90469.4|90444.4|90488|90449.1|90460.4|90435.4|53
1639729160000|2021-12-17 08:19:20|90468.7|90443.7|90470.3|90445.3|90489.1|90454.1|90468.7|90437.4|62
1639729170000|2021-12-17 08:19:30|90470.8|90445.8|90472.3|90447.3|90473.4|90448.4|90469.9|90444.9|37
1639729180000|2021-12-17 08:19:40|90472.7|90447.7|90468|90443|90472.7|90447.7|90467.1|90442.1|57
1639729190000|2021-12-17 08:19:50|90467.8|90442.8|90485|90460|90498.1|90460.2|90467.7|90442.7|51
1639729200000|2021-12-17 08:20:00|90484.9|90459.9|90486.3|90461.3|90498.1|90463.6|90483.4|90447.7|50
1639729210000|2021-12-17 08:20:10|90486.4|90461.4|90482.4|90457.4|90498|90462.7|90482.3|90447.6|55
1639729220000|2021-12-17 08:20:20|90482.6|90457.6|90480.9|90455.9|90494.3|90457.6|90480.7|90442.3|53
1639729230000|2021-12-17 08:20:30|90480.7|90455.7|90462|90437|90493.6|90456.6|90462|90425.9|46
1639729240000|2021-12-17 08:20:40|90461.8|90436.8|90457.3|90432.3|90465.1|90440.1|90457.3|90432.3|52
1639729250000|2021-12-17 08:20:50|90472.4|90422.4|90474.8|90424.8|90474.8|90436.3|90454.7|90418.7|53
1639729260000|2021-12-17 08:21:00|90473.4|90423.4|90475.3|90450.3|90475.3|90450.3|90461.4|90423.4|55
1639729270000|2021-12-17 08:21:10|90476.5|90451.5|90474.5|90449.5|90490.1|90452.5|90473.9|90437.1|46
1639729280000|2021-12-17 08:21:20|90474.6|90449.6|90460.8|90410.8|90489|90450.7|90450.8|90410.8|63
1639729290000|2021-12-17 08:21:30|90460.7|90410.7|90436.7|90411.7|90461.6|90423.5|90435.6|90398.4|60
1639729300000|2021-12-17 08:21:40|90437.6|90412.6|90463.4|90413.4|90463.4|90424.9|90436.4|90405.6|49
1639729310000|2021-12-17 08:21:50|90462.9|90412.9|90471.4|90446.4|90480.5|90447.3|90449.9|90412.1|59
1639729320000|2021-12-17 08:22:00|90471.5|90446.5|90467.8|90417.8|90485.9|90446.5|90451|90416.2|55
1639729330000|2021-12-17 08:22:10|90467.5|90417.5|90453.3|90428.3|90470.3|90434.2|90450.6|90415.4|63
1639729340000|2021-12-17 08:22:20|90453.5|90428.5|90453.8|90428.8|90494.1|90456.9|90451.3|90418.4|71
1639729350000|2021-12-17 08:22:30|90453.6|90428.6|90446.8|90421.8|90464.8|90430.1|90440.3|90408.6|67
1639729360000|2021-12-17 08:22:40|90447.1|90422.1|90445.5|90420.5|90447.1|90422.1|90444.6|90419.6|49
1639729370000|2021-12-17 08:22:50|90446.4|90421.4|90442.5|90417.5|90455.1|90423.7|90439.6|90405.1|52
1639729380000|2021-12-17 08:23:00|90455.2|90405.2|90448.6|90423.6|90468.3|90431|90441.3|90403.7|62
1639729390000|2021-12-17 08:23:10|90448.4|90423.4|90428.8|90403.8|90460.5|90426.1|90427.6|90402.6|58
1639729400000|2021-12-17 08:23:20|90429.1|90404.1|90451.8|90401.8|90451.8|90413.2|90426.6|90390.5|64
1639729410000|2021-12-17 08:23:30|90439|90414|90438.6|90413.6|90464.5|90423.8|90438.6|90403|70
1639729420000|2021-12-17 08:23:40|90438.7|90413.7|90429|90404|90449.8|90413.9|90424.9|90388.5|59
1639729430000|2021-12-17 08:23:50|90427.7|90402.7|90415.5|90390.5|90430.2|90405.2|90415.3|90390.3|55
1639729440000|2021-12-17 08:24:00|90415|90390|90435.9|90385.9|90437.8|90399.3|90408.9|90374.1|65
1639729450000|2021-12-17 08:24:10|90436.2|90386.2|90409.1|90384.1|90436.2|90392.8|90409.1|90380.5|44
1639729460000|2021-12-17 08:24:20|90409.9|90384.9|90430.2|90380.2|90431.2|90392.9|90404.2|90362|60
1639729470000|2021-12-17 08:24:30|90430.3|90380.3|90435.9|90410.9|90447.9|90410.9|90417.4|90380.1|61
1639729480000|2021-12-17 08:24:40|90436.1|90411.1|90434.4|90409.4|90436.4|90411.4|90433.8|90408.8|36
1639729490000|2021-12-17 08:24:50|90434.7|90409.7|90454.3|90404.3|90457.7|90423.2|90434.5|90398.5|58
1639729500000|2021-12-17 08:25:00|90454.2|90404.2|90453.2|90428.2|90473.6|90435.9|90436.6|90403.5|65
1639729510000|2021-12-17 08:25:10|90457.3|90432.3|90447.4|90422.4|90471.5|90437.4|90444.7|90407.4|62
1639729520000|2021-12-17 08:25:20|90446|90421|90468.7|90443.7|90480.5|90444|90446|90415.5|56
1639729530000|2021-12-17 08:25:30|90468.5|90443.5|90476.5|90451.5|90491.2|90454.2|90468.3|90439.7|42
1639729540000|2021-12-17 08:25:40|90476.6|90451.6|90474.4|90449.4|90487.4|90451.6|90471.3|90434.3|53
1639729550000|2021-12-17 08:25:50|90474.5|90449.5|90478.7|90453.7|90502.6|90465.5|90474.3|90449.3|58
1639729560000|2021-12-17 08:26:00|90481.2|90456.2|90505.1|90455.1|90506.3|90468.6|90481.2|90453.8|46
1639729570000|2021-12-17 08:26:10|90505|90455|90492.6|90467.6|90506.8|90469.8|90492.6|90455|31
1639729580000|2021-12-17 08:26:20|90495.6|90470.6|90501.5|90476.5|90514.5|90477.8|90495.6|90460|36
1639729590000|2021-12-17 08:26:30|90501.6|90476.6|90501.6|90476.6|90502.3|90477.3|90500|90475|33
1639729600000|2021-12-17 08:26:40|90501.3|90476.3|90496.8|90471.8|90501.5|90476.5|90495.7|90470.7|23
1639729610000|2021-12-17 08:26:50|90497.9|90472.9|90503.4|90453.4|90503.9|90476.7|90491.9|90453.4|44
1639729620000|2021-12-17 08:27:00|90503.9|90453.9|90474.8|90449.8|90504.6|90462.1|90473.7|90440.2|55
1639729630000|2021-12-17 08:27:10|90474.9|90449.9|90464.3|90439.3|90492|90455.3|90463.9|90438.9|49
1639729640000|2021-12-17 08:27:20|90464.4|90439.4|90460.2|90435.2|90464.4|90439.4|90459.6|90434.6|37
1639729650000|2021-12-17 08:27:30|90460.4|90435.4|90482.7|90457.7|90511|90474.6|90460.1|90435.1|52
1639729660000|2021-12-17 08:27:40|90483.4|90458.4|90484.5|90459.5|90485.4|90460.4|90481.3|90456.3|32
1639729670000|2021-12-17 08:27:50|90484|90459|90490.4|90465.4|90506.3|90481.3|90483.5|90453.4|46
1639729680000|2021-12-17 08:28:00|90489.9|90464.9|90484.7|90459.7|90497.6|90465.7|90483.5|90445.9|55
1639729690000|2021-12-17 08:28:10|90486.4|90461.4|90480.1|90430.1|90487|90462|90466.4|90429.7|43
1639729700000|2021-12-17 08:28:20|90470.9|90445.9|90465.2|90440.2|90479.1|90445.9|90463.2|90425.7|34
1639729710000|2021-12-17 08:28:30|90465.5|90440.5|90457.7|90432.7|90479.2|90444.3|90450.9|90419.9|54
1639729720000|2021-12-17 08:28:40|90457.6|90432.6|90453.6|90428.6|90458.7|90433.7|90453|90428|39
1639729730000|2021-12-17 08:28:50|90453.3|90428.3|90451.9|90426.9|90465.3|90428.5|90447.1|90414.7|42
1639729740000|2021-12-17 08:29:00|90452.1|90427.1|90455.5|90430.5|90464.8|90439.8|90449.3|90424.3|49
1639729750000|2021-12-17 08:29:10|90456.8|90431.8|90457|90432|90461.7|90436.7|90456|90431|41
1639729760000|2021-12-17 08:29:20|90457.2|90432.2|90481|90431|90484.3|90451.3|90457.2|90424.8|62
1639729770000|2021-12-17 08:29:30|90480.1|90430.1|90461.9|90436.9|90482.4|90438.4|90461.9|90427.5|35
1639729780000|2021-12-17 08:29:40|90462|90437|90459.1|90434.1|90474.9|90438.2|90457.2|90420.5|46
1639729790000|2021-12-17 08:29:50|90459.8|90434.8|90449.4|90424.4|90472.5|90434.8|90449.4|90411.7|50
1639729800000|2021-12-17 08:30:00|90450.3|90425.3|90459.5|90434.5|90486.2|90453.6|90449.7|90419.9|66
1639729810000|2021-12-17 08:30:10|90460.1|90435.1|90453.1|90428.1|90462.9|90437.9|90450.8|90425.8|50
1639729820000|2021-12-17 08:30:20|90466|90416|90458.1|90408.1|90472.6|90433.9|90449.5|90407.1|58
1639729830000|2021-12-17 08:30:30|90442.8|90417.8|90447.5|90422.5|90463.4|90427.7|90442.4|90404.2|64
1639729840000|2021-12-17 08:30:40|90445.8|90420.8|90450.7|90425.7|90464.6|90427.1|90445.8|90412|58
1639729850000|2021-12-17 08:30:50|90450|90425|90479.4|90429.4|90479.4|90437.3|90447.6|90408.9|72
1639729860000|2021-12-17 08:31:00|90479.2|90429.2|90458.6|90433.6|90484.7|90451.4|90458|90422.2|54
1639729870000|2021-12-17 08:31:10|90459.9|90434.9|90466.2|90441.2|90478.6|90443.5|90457.2|90426|62
1639729880000|2021-12-17 08:31:20|90465.7|90440.7|90457.3|90432.3|90473.7|90442.5|90457.3|90420.4|60
1639729890000|2021-12-17 08:31:30|90457.5|90432.5|90463.5|90413.5|90466|90432.9|90441.2|90411|62
1639729900000|2021-12-17 08:31:40|90449.6|90424.6|90456.1|90406.1|90461.2|90424.7|90443.1|90404.4|54
1639729910000|2021-12-17 08:31:50|90456.3|90406.3|90426.5|90401.5|90459.1|90420.6|90426.3|90401.3|53
1639729920000|2021-12-17 08:32:00|90425.8|90400.8|90435.7|90385.7|90437.7|90400.8|90422.1|90385.2|48
1639729930000|2021-12-17 08:32:10|90435.9|90385.9|90427.9|90402.9|90438.3|90402.9|90419.9|90383.3|38
1639729940000|2021-12-17 08:32:20|90428|90403|90425|90400|90440.1|90404|90425|90390.1|52
1639729950000|2021-12-17 08:32:30|90424.7|90399.7|90427.7|90402.7|90444.5|90406.7|90421.9|90385.1|65
1639729960000|2021-12-17 08:32:40|90428.1|90403.1|90429.6|90404.6|90443|90405.9|90423.9|90392|57
1639729970000|2021-12-17 08:32:50|90430|90405|90419.9|90394.9|90438.2|90407|90417.7|90381.6|53
1639729980000|2021-12-17 08:33:00|90419.7|90394.7|90406.7|90381.7|90436.5|90399.2|90405.7|90380.7|62
1639729990000|2021-12-17 08:33:10|90406.6|90381.6|90405.6|90380.6|90408.5|90383.5|90402.8|90377.8|51
1639730000000|2021-12-17 08:33:20|90404.4|90379.4|90403.3|90378.3|90424.7|90387|90403.1|90373.7|47
1639730010000|2021-12-17 08:33:30|90403|90378|90388.7|90363.7|90416.5|90378.9|90388.6|90352.4|58
1639730020000|2021-12-17 08:33:40|90388.8|90363.8|90375.4|90350.4|90402.2|90369.2|90373.2|90334.7|59
1639730030000|2021-12-17 08:33:50|90387.9|90337.9|90380|90355|90398.4|90358.4|90374.4|90337.2|70
1639730040000|2021-12-17 08:34:00|90379.3|90354.3|90391.6|90341.6|90392.3|90355.7|90360.1|90326.4|70
1639730050000|2021-12-17 08:34:10|90390.1|90340.1|90375.4|90350.4|90395.1|90353.1|90372.6|90335.1|70
1639730060000|2021-12-17 08:34:20|90375.8|90350.8|90379.7|90354.7|90390.9|90354.7|90375.4|90340.4|37
1639730070000|2021-12-17 08:34:30|90392.4|90342.4|90381|90356|90392.6|90356|90377.7|90341.9|41
1639730080000|2021-12-17 08:34:40|90380.9|90355.9|90379.6|90354.6|90391.6|90357|90370|90335.6|53
1639730090000|2021-12-17 08:34:50|90379.7|90354.7|90359.3|90334.3|90379.7|90354.7|90358|90320.4|64
1639730100000|2021-12-17 08:35:00|90357.7|90332.7|90358.6|90333.6|90373.2|90335.8|90356.1|90321.6|59
1639730110000|2021-12-17 08:35:10|90357.6|90332.6|90354.9|90329.9|90374.5|90337.1|90354.1|90322.8|52
1639730120000|2021-12-17 08:35:20|90356.1|90331.1|90380.4|90355.4|90384.7|90359.5|90356.1|90321.8|66
1639730130000|2021-12-17 08:35:30|90379.6|90354.6|90368.6|90343.6|90383.4|90354.6|90367.5|90333.4|55
1639730140000|2021-12-17 08:35:40|90368.7|90343.7|90372.8|90347.8|90385.5|90349.4|90368.2|90334.2|37
1639730150000|2021-12-17 08:35:50|90375.8|90350.8|90402.6|90377.6|90412.9|90377.6|90375.8|90341|60
1639730160000|2021-12-17 08:36:00|90415.8|90365.8|90414.4|90389.4|90430.5|90389.4|90402.1|90364.7|51
1639730170000|2021-12-17 08:36:10|90414.7|90389.7|90417.5|90367.5|90427.2|90389.7|90400|90362.4|58
1639730180000|2021-12-17 08:36:20|90417|90367|90401.4|90376.4|90428.6|90391|90399.1|90366.8|64
1639730190000|2021-12-17 08:36:30|90401.6|90376.6|90416.4|90391.4|90425.1|90392|90400.6|90367.7|59
1639730200000|2021-12-17 08:36:40|90416|90391|90420.1|90395.1|90436.2|90397.1|90415.7|90379.6|48
1639730210000|2021-12-17 08:36:50|90419.6|90394.6|90427.6|90402.6|90428|90403|90419.6|90394.6|45
1639730220000|2021-12-17 08:37:00|90427.1|90402.1|90428.5|90378.5|90429|90402.5|90416.1|90378.5|59
1639730230000|2021-12-17 08:37:10|90428.4|90378.4|90398.3|90373.3|90428.5|90390.8|90398.2|90365.3|41
1639730240000|2021-12-17 08:37:20|90398.8|90373.8|90399.5|90374.5|90416.5|90379.8|90389.1|90356.4|63
1639730250000|2021-12-17 08:37:30|90399.2|90374.2|90391.1|90366.1|90411.5|90377.7|90386.8|90351.5|59
1639730260000|2021-12-17 08:37:40|90391.2|90366.2|90392.2|90367.2|90393.5|90368.5|90391|90366|36
1639730270000|2021-12-17 08:37:50|90392.3|90367.3|90378|90353|90392.7|90367.7|90376.4|90351.4|40
1639730280000|2021-12-17 08:38:00|90378.1|90353.1|90388|90363|90402.1|90364.5|90378.1|90350.5|43
1639730290000|2021-12-17 08:38:10|90388.3|90363.3|90400.8|90375.8|90412.9|90376.8|90387.9|90354.8|47
1639730300000|2021-12-17 08:38:20|90401|90376|90397.1|90372.1|90401.4|90376.4|90392.9|90367.9|53
1639730310000|2021-12-17 08:38:30|90397|90372|90412.7|90387.7|90418.9|90387.8|90397|90366.5|50
1639730320000|2021-12-17 08:38:40|90411.9|90386.9|90417.9|90392.9|90419.1|90394.1|90411.6|90386.6|50
1639730330000|2021-12-17 08:38:50|90417.6|90392.6|90422.7|90397.7|90424.1|90399.1|90417.3|90392.3|43
1639730340000|2021-12-17 08:39:00|90423.1|90398.1|90421.5|90396.5|90423.1|90398.1|90419.5|90394.5|43
1639730350000|2021-12-17 08:39:10|90421.2|90396.2|90423.5|90398.5|90427|90402|90421.2|90396.2|46
1639730360000|2021-12-17 08:39:20|90423.4|90398.4|90422.5|90397.5|90440.5|90404|90420|90390.5|62
1639730370000|2021-12-17 08:39:30|90422.4|90397.4|90443.9|90393.9|90445.9|90399.2|90417.8|90387.1|49
1639730380000|2021-12-17 08:39:40|90445.6|90395.6|90448.9|90398.9|90450.1|90410.8|90432.8|90394.9|46
1639730390000|2021-12-17 08:39:50|90449.7|90399.7|90448.3|90398.3|90449.7|90414|90433.3|90398|51
1639730400000|2021-12-17 08:40:00|90448.9|90398.9|90442.7|90417.7|90456.6|90419|90436.1|90398.4|44
1639730410000|2021-12-17 08:40:10|90442.8|90417.8|90434.6|90409.6|90442.8|90417.8|90427.9|90390.8|48
1639730420000|2021-12-17 08:40:20|90433.6|90408.6|90440.2|90390.2|90445.4|90410.4|90426.5|90387.3|53
1639730430000|2021-12-17 08:40:30|90440.3|90390.3|90418.7|90393.7|90441.8|90396.4|90418.7|90384.4|48
1639730440000|2021-12-17 08:40:40|90418.3|90393.3|90416.4|90391.4|90429.2|90393.8|90412.6|90374.7|53
1639730450000|2021-12-17 08:40:50|90416.1|90391.1|90427.4|90377.4|90427.8|90398.3|90414.8|90376.5|41
1639730460000|2021-12-17 08:41:00|90427.6|90377.6|90432.3|90407.3|90455|90416.5|90416.6|90377.1|69
1639730470000|2021-12-17 08:41:10|90432.7|90407.7|90437.7|90412.7|90438.7|90413.7|90429.2|90404.2|49
1639730480000|2021-12-17 08:41:20|90438|90413|90443.2|90418.2|90446.4|90421.4|90438|90413|43
1639730490000|2021-12-17 08:41:30|90443.5|90418.5|90454.3|90404.3|90458.2|90421.1|90439.2|90402.9|42
1639730500000|2021-12-17 08:41:40|90454.1|90404.1|90448.1|90398.1|90454.8|90418.6|90433.2|90397.8|46
1639730510000|2021-12-17 08:41:50|90435.2|90410.2|90434.3|90384.3|90436.2|90411.2|90426.8|90384.3|57
1639730520000|2021-12-17 08:42:00|90430.5|90380.5|90437.1|90387.1|90442.3|90403.6|90416.4|90380.5|70
1639730530000|2021-12-17 08:42:10|90437.6|90387.6|90449.4|90399.4|90450.3|90405.8|90423|90386.1|59
1639730540000|2021-12-17 08:42:20|90449|90399|90436.4|90411.4|90450.7|90412.2|90434.5|90396.7|49
1639730550000|2021-12-17 08:42:30|90436.5|90411.5|90433.8|90408.8|90451|90416.4|90429.4|90397.4|59
1639730560000|2021-12-17 08:42:40|90433.5|90408.5|90446.3|90396.3|90449.5|90416.8|90433.5|90396.3|51
1639730570000|2021-12-17 08:42:50|90446.6|90396.6|90443.8|90418.8|90447.8|90420.1|90434.3|90396.6|55
1639730580000|2021-12-17 08:43:00|90442.9|90417.9|90458.7|90433.7|90462.5|90437.5|90442.9|90417.9|50
1639730590000|2021-12-17 08:43:10|90458.2|90433.2|90460.3|90435.3|90469.2|90436.3|90450.2|90418.8|50
1639730600000|2021-12-17 08:43:20|90460.4|90435.4|90457.6|90432.6|90460.8|90435.8|90456.8|90431.8|37
1639730610000|2021-12-17 08:43:30|90470.7|90420.7|90462.3|90412.3|90471.5|90432.8|90449.9|90412|45
1639730620000|2021-12-17 08:43:40|90450.5|90425.5|90454|90429|90454|90429|90446.8|90421.8|54
1639730630000|2021-12-17 08:43:50|90453.6|90428.6|90471|90421|90471.6|90433.1|90453|90420.2|46
1639730640000|2021-12-17 08:44:00|90458.6|90433.6|90462.4|90437.4|90475.7|90439.2|90458.3|90421|48
1639730650000|2021-12-17 08:44:10|90461.9|90436.9|90459.7|90434.7|90466.7|90441.7|90458.7|90433.7|48
1639730660000|2021-12-17 08:44:20|90459.8|90434.8|90468.5|90443.5|90475.8|90443.8|90459.3|90423.2|45
1639730670000|2021-12-17 08:44:30|90468.3|90443.3|90473.4|90448.4|90474.7|90449.7|90467.6|90442.6|42
1639730680000|2021-12-17 08:44:40|90472.9|90447.9|90467.6|90442.6|90474.2|90449.2|90465.9|90440.9|33
1639730690000|2021-12-17 08:44:50|90467.7|90442.7|90471.8|90446.8|90471.9|90446.9|90467.7|90442.7|35
1639730700000|2021-12-17 08:45:00|90472|90447|90471.4|90446.4|90472.1|90447.1|90471|90446|15
1639730710000|2021-12-17 08:45:10|90471.6|90446.6|90472.5|90447.5|90472.8|90447.8|90471.5|90446.5|16
1639730720000|2021-12-17 08:45:20|90472.4|90447.4|90473.9|90448.9|90488.2|90451.5|90470.5|90436.5|38
1639730730000|2021-12-17 08:45:30|90473.5|90448.5|90469.3|90444.3|90476.1|90451.1|90468.3|90443.3|38
1639730740000|2021-12-17 08:45:40|90468.5|90443.5|90462.7|90437.7|90468.7|90443.7|90461|90436|45
1639730750000|2021-12-17 08:45:50|90463.2|90438.2|90480|90455|90494.6|90457|90461.8|90435.8|52
1639730760000|2021-12-17 08:46:00|90480.3|90455.3|90451.9|90426.9|90481.9|90456.9|90445.8|90420.8|56
1639730770000|2021-12-17 08:46:10|90463.3|90413.3|90447.5|90422.5|90463.4|90429.5|90447.2|90413.3|55
1639730780000|2021-12-17 08:46:20|90447.9|90422.9|90454.5|90429.5|90455.3|90430.3|90447.2|90422.2|46
1639730790000|2021-12-17 08:46:30|90454.7|90429.7|90458.5|90433.5|90459.1|90434.1|90454.1|90429.1|44
1639730800000|2021-12-17 08:46:40|90459.5|90434.5|90453.5|90428.5|90469.6|90436|90453.1|90419.6|28
1639730810000|2021-12-17 08:46:50|90453.9|90428.9|90449.2|90424.2|90453.9|90428.9|90449.2|90424.2|44
1639730820000|2021-12-17 08:47:00|90449.3|90424.3|90478.6|90428.6|90480.3|90437.2|90448.4|90423.4|51
1639730830000|2021-12-17 08:47:10|90478.7|90428.7|90469|90444|90485|90446.4|90469|90428.6|39
1639730840000|2021-12-17 08:47:20|90469.2|90444.2|90460.3|90435.3|90482.5|90448.1|90460.2|90420.8|35
1639730850000|2021-12-17 08:47:30|90459.8|90434.8|90433.5|90408.5|90459.8|90434.8|90433.5|90408.5|54
1639730860000|2021-12-17 08:47:40|90433.3|90408.3|90432.1|90407.1|90438.4|90408.4|90421.1|90388.4|53
1639730870000|2021-12-17 08:47:50|90431.9|90406.9|90439.6|90414.6|90448.9|90415.9|90431.9|90396.6|56
1639730880000|2021-12-17 08:48:00|90439.7|90414.7|90436.3|90411.3|90455.9|90417.8|90434.5|90397.2|44
1639730890000|2021-12-17 08:48:10|90436|90411|90442.2|90392.2|90442.2|90411.7|90430.2|90391.7|41
1639730900000|2021-12-17 08:48:20|90441.7|90391.7|90445.5|90395.5|90447.8|90410.7|90424.2|90390.8|59
1639730910000|2021-12-17 08:48:30|90446.4|90396.4|90432.4|90407.4|90447.8|90409.7|90432.4|90394.4|42
1639730920000|2021-12-17 08:48:40|90432.2|90407.2|90430.4|90405.4|90433.1|90408.1|90428.7|90403.7|31
1639730930000|2021-12-17 08:48:50|90430.6|90405.6|90434.3|90409.3|90436.3|90411.3|90430.6|90405.6|36
1639730940000|2021-12-17 08:49:00|90434.8|90409.8|90438.2|90413.2|90448.3|90414.1|90433.8|90394.8|60
1639730950000|2021-12-17 08:49:10|90438.6|90413.6|90438.6|90413.6|90440.4|90415.4|90437.8|90412.8|39
1639730960000|2021-12-17 08:49:20|90438.4|90413.4|90444.8|90419.8|90444.8|90419.8|90436.9|90411.9|47
1639730970000|2021-12-17 08:49:30|90447.9|90422.9|90455.5|90405.5|90456|90425.3|90442.2|90405|51
1639730980000|2021-12-17 08:49:40|90456.2|90406.2|90461.9|90436.9|90470.6|90437.6|90441.4|90405.3|44
1639730990000|2021-12-17 08:49:50|90462.1|90437.1|90471.2|90446.2|90484.5|90447.6|90460.7|90425.1|58
1639731000000|2021-12-17 08:50:00|90470.7|90445.7|90469.2|90444.2|90471.4|90446.4|90468.8|90443.8|40
1639731010000|2021-12-17 08:50:10|90468.8|90443.8|90469.6|90444.6|90477.3|90444.6|90461|90426.1|54
1639731020000|2021-12-17 08:50:20|90469.8|90444.8|90481.3|90431.3|90483|90447|90465.9|90431|56
1639731030000|2021-12-17 08:50:30|90469.6|90444.6|90463.6|90438.6|90469.6|90444.6|90461.2|90436.2|45
1639731040000|2021-12-17 08:50:40|90464.1|90439.1|90460.9|90435.9|90471.9|90439.1|90457.3|90419.6|55
1639731050000|2021-12-17 08:50:50|90461.4|90436.4|90466.7|90441.7|90478.9|90444.5|90459.8|90425.7|54
1639731060000|2021-12-17 08:51:00|90468.1|90443.1|90471|90446|90487.5|90448.8|90467|90434.7|41
1639731070000|2021-12-17 08:51:10|90470.5|90445.5|90468.9|90443.9|90480.2|90445.9|90466.8|90429.2|41
1639731080000|2021-12-17 08:51:20|90468.2|90443.2|90465|90440|90468.5|90443.5|90463|90438|44
1639731090000|2021-12-17 08:51:30|90464|90439|90463|90438|90464.4|90439.4|90462.5|90437.5|23
1639731100000|2021-12-17 08:51:40|90461.6|90436.6|90450.3|90425.3|90472.6|90437.7|90450|90422.4|46
1639731110000|2021-12-17 08:51:50|90449.8|90424.8|90453.9|90403.9|90454.9|90425.5|90439.2|90403.9|61
1639731120000|2021-12-17 08:52:00|90457.3|90407.3|90441.5|90416.5|90457.3|90418.6|90441.5|90399.4|52
1639731130000|2021-12-17 08:52:10|90442.4|90417.4|90447.9|90422.9|90459.6|90423.7|90442.3|90403.7|45
1639731140000|2021-12-17 08:52:20|90447.5|90422.5|90450.6|90425.6|90467.5|90430|90446.5|90410.2|56
1639731150000|2021-12-17 08:52:30|90450.3|90425.3|90453.3|90403.3|90456.3|90426.8|90446.5|90403.3|33
1639731160000|2021-12-17 08:52:40|90453.4|90403.4|90453.9|90403.9|90455.3|90405.3|90452.5|90402.5|40
1639731170000|2021-12-17 08:52:50|90453.8|90403.8|90450.2|90400.2|90455.2|90405.2|90449.9|90399.9|28
1639731180000|2021-12-17 08:53:00|90450.8|90400.8|90436.1|90411.1|90451.3|90413.9|90434.2|90399.6|42
1639731190000|2021-12-17 08:53:10|90435.3|90410.3|90441.3|90416.3|90444|90419|90435.3|90410.3|29
1639731200000|2021-12-17 08:53:20|90440.7|90415.7|90443.4|90418.4|90458.1|90425.4|90440.7|90407.9|44
1639731210000|2021-12-17 08:53:30|90444.4|90419.4|90444.2|90419.2|90445.6|90420.6|90442.4|90417.4|32
1639731220000|2021-12-17 08:53:40|90443.9|90418.9|90455.8|90405.8|90457.7|90420.9|90441.8|90405.2|39
1639731230000|2021-12-17 08:53:50|90455.9|90405.9|90449|90424|90455.9|90424.4|90444.1|90405.9|35
1639731240000|2021-12-17 08:54:00|90448.6|90423.6|90449.8|90424.8|90463.2|90427.2|90445.4|90410.1|38
1639731250000|2021-12-17 08:54:10|90448.8|90423.8|90452.4|90427.4|90454.4|90429.4|90446.9|90421.9|36
1639731260000|2021-12-17 08:54:20|90452.6|90427.6|90452.2|90427.2|90455.1|90430.1|90452|90427|36
1639731270000|2021-12-17 08:54:30|90450.9|90425.9|90461.1|90411.1|90462.1|90426.6|90449|90411|29
1639731280000|2021-12-17 08:54:40|90462.4|90412.4|90447.9|90422.9|90462.4|90423.8|90445|90408.1|34
1639731290000|2021-12-17 08:54:50|90448|90423|90467.2|90417.2|90467.2|90429|90448|90416.7|37
1639731300000|2021-12-17 08:55:00|90467.4|90417.4|90452.6|90427.6|90468.3|90429.5|90451.8|90416.1|48
1639731310000|2021-12-17 08:55:10|90452.9|90427.9|90457.4|90407.4|90464.3|90427.9|90440.2|90403.1|49
1639731320000|2021-12-17 08:55:20|90457.5|90407.5|90453.3|90403.3|90460.7|90427.9|90441.5|90402.9|42
1639731330000|2021-12-17 08:55:30|90451.9|90401.9|90457.9|90407.9|90458.8|90408.8|90451.9|90401.9|31
1639731340000|2021-12-17 08:55:40|90458.1|90408.1|90447.9|90422.9|90461.3|90427.1|90445.9|90406.9|36
1639731350000|2021-12-17 08:55:50|90448|90423|90479|90429|90483.1|90444.7|90448|90410.6|67
1639731360000|2021-12-17 08:56:00|90478.7|90428.7|90466.1|90416.1|90479.2|90434.8|90453.5|90416.1|43
1639731370000|2021-12-17 08:56:10|90451.6|90426.6|90466.1|90416.1|90466.8|90429.6|90451.6|90415.2|39
1639731380000|2021-12-17 08:56:20|90466|90416|90471.4|90421.4|90471.9|90434.4|90458.7|90416|33
1639731390000|2021-12-17 08:56:30|90471.6|90421.6|90449.5|90399.5|90471.6|90421.6|90434.4|90397.4|48
1639731400000|2021-12-17 08:56:40|90448.8|90398.8|90429.1|90379.1|90449.1|90412.6|90404.9|90370.5|55
1639731410000|2021-12-17 08:56:50|90429|90379|90407.2|90382.2|90429.5|90392.5|90407.2|90372.6|62
1639731420000|2021-12-17 08:57:00|90406.4|90381.4|90398.9|90348.9|90420.4|90382.5|90398.9|90348.9|53
1639731430000|2021-12-17 08:57:10|90398.8|90348.8|90409.3|90359.3|90410|90367.7|90392.6|90347.4|54
1639731440000|2021-12-17 08:57:20|90408.9|90358.9|90403.6|90378.6|90415|90379|90402.1|90358.6|49
1639731450000|2021-12-17 08:57:30|90403.9|90378.9|90432.2|90382.2|90432.2|90385.3|90397.9|90369.6|56
1639731460000|2021-12-17 08:57:40|90433.2|90383.2|90432.6|90407.6|90440.2|90407.6|90422|90383.2|49
1639731470000|2021-12-17 08:57:50|90434.4|90409.4|90447.8|90397.8|90454.4|90414|90434.2|90397.7|66
1639731480000|2021-12-17 08:58:00|90448.4|90398.4|90423.4|90373.4|90448.4|90405.4|90422.2|90373.1|63
1639731490000|2021-12-17 08:58:10|90423.7|90373.7|90433.1|90383.1|90433.3|90388.2|90413.2|90373.7|37
1639731500000|2021-12-17 08:58:20|90433.4|90383.4|90431.6|90381.6|90433.4|90383.4|90430.3|90380.3|36
1639731510000|2021-12-17 08:58:30|90432.3|90382.3|90440.2|90390.2|90442.7|90402.6|90426.8|90380.8|61
1639731520000|2021-12-17 08:58:40|90439.3|90389.3|90448.8|90398.8|90449.9|90401.1|90424.4|90382.9|53
1639731530000|2021-12-17 08:58:50|90452.9|90402.9|90451.5|90401.5|90453.5|90403.5|90449.8|90399.8|40
1639731540000|2021-12-17 08:59:00|90451.6|90401.6|90464.1|90414.1|90465.5|90415.5|90451.6|90401.6|45
1639731550000|2021-12-17 08:59:10|90465.2|90415.2|90457.8|90407.8|90465.3|90415.3|90452.7|90402.7|50
1639731560000|2021-12-17 08:59:20|90457.6|90407.6|90450|90400|90458.1|90408.1|90449.7|90399.7|49
1639731570000|2021-12-17 08:59:30|90449.7|90399.7|90438.9|90388.9|90450.6|90400.6|90429.1|90379.1|40
1639731580000|2021-12-17 08:59:40|90436.2|90386.2|90419.4|90369.4|90436.6|90386.6|90417.7|90367.7|62
1639731590000|2021-12-17 08:59:50|90417.7|90367.7|90417.8|90367.8|90429.9|90372.7|90414.5|90355.1|53
1639731600000|2021-12-17 09:00:00|90417|90367|90431.6|90381.6|90432|90382|90412.3|90362.3|54
1639731610000|2021-12-17 09:00:10|90432.3|90382.3|90439.9|90389.9|90441.1|90391.1|90431.7|90381.7|49
1639731620000|2021-12-17 09:00:20|90440.7|90390.7|90455.3|90405.3|90458.4|90408.4|90437.4|90387.4|56
1639731630000|2021-12-17 09:00:30|90455.1|90405.1|90450|90400|90456.4|90406.4|90449.6|90399.6|38
1639731640000|2021-12-17 09:00:40|90450.2|90400.2|90447.9|90397.9|90455.5|90405.5|90445.9|90395.9|43
1639731650000|2021-12-17 09:00:50|90455.4|90405.4|90458.5|90408.5|90459.9|90409.9|90455.4|90405.4|28
1639731660000|2021-12-17 09:01:00|90458.3|90408.3|90466.7|90416.7|90468.8|90418.8|90456.3|90406.3|58
1639731670000|2021-12-17 09:01:10|90466.8|90416.8|90453.3|90403.3|90466.8|90424.5|90449.3|90401.6|52
1639731680000|2021-12-17 09:01:20|90453|90403|90456|90406|90457.4|90407.4|90453|90403|49
1639731690000|2021-12-17 09:01:30|90456.4|90406.4|90464.6|90414.6|90470.5|90429.4|90453.4|90406.4|45
1639731700000|2021-12-17 09:01:40|90463.5|90413.5|90469.6|90419.6|90470.1|90434.3|90449.8|90410.9|50
1639731710000|2021-12-17 09:01:50|90469.9|90419.9|90488.5|90463.5|90499.3|90464|90469.9|90419.9|61
1639731720000|2021-12-17 09:02:00|90489.7|90464.7|90496.9|90471.9|90510.7|90474.1|90489.7|90452|56
1639731730000|2021-12-17 09:02:10|90497.4|90472.4|90512.8|90462.8|90515|90472.4|90497.4|90457.9|50
1639731740000|2021-12-17 09:02:20|90513.2|90463.2|90509.4|90459.4|90517.5|90467.5|90508.9|90458.9|48
1639731750000|2021-12-17 09:02:30|90509.1|90459.1|90506.9|90456.9|90509.1|90459.1|90500.6|90450.6|48
1639731760000|2021-12-17 09:02:40|90508|90458|90502.3|90452.3|90509.6|90459.6|90502.3|90452.3|41
1639731770000|2021-12-17 09:02:50|90502|90452|90489.6|90464.6|90502|90467.6|90488.5|90449|36
1639731780000|2021-12-17 09:03:00|90489.8|90464.8|90500.1|90450.1|90501.6|90464.8|90487.9|90448.2|41
1639731790000|2021-12-17 09:03:10|90501|90451|90507.2|90457.2|90508.4|90458.4|90501|90451|35
1639731800000|2021-12-17 09:03:20|90506.9|90456.9|90511.4|90461.4|90512.9|90462.9|90506.6|90456.6|34
1639731810000|2021-12-17 09:03:30|90512.2|90462.2|90505.2|90480.2|90515.7|90480.2|90502.1|90461.2|40
1639731820000|2021-12-17 09:03:40|90504.8|90479.8|90496|90471|90513.7|90479.8|90495.8|90458.6|49
1639731830000|2021-12-17 09:03:50|90494.5|90469.5|90508.7|90458.7|90509.1|90472.8|90494.5|90458.3|38
1639731840000|2021-12-17 09:04:00|90497.1|90472.1|90518.3|90493.3|90528.2|90494.2|90497.1|90472.1|58
1639731850000|2021-12-17 09:04:10|90518.1|90493.1|90530.7|90480.7|90537.1|90493.1|90516.6|90480|51
1639731860000|2021-12-17 09:04:20|90530.6|90480.6|90532.6|90482.6|90532.7|90482.7|90529.2|90479.2|47
1639731870000|2021-12-17 09:04:30|90532.1|90482.1|90533.8|90483.8|90536.1|90499|90521.9|90482.1|50
1639731880000|2021-12-17 09:04:40|90533.5|90483.5|90514.2|90489.2|90533.7|90494|90514.2|90479.5|50
1639731890000|2021-12-17 09:04:50|90509.6|90484.6|90519.1|90469.1|90524.5|90486.6|90507.8|90469.1|54
1639731900000|2021-12-17 09:05:00|90518.7|90468.7|90503.8|90453.8|90519.6|90480.7|90486.1|90450.7|58
1639731910000|2021-12-17 09:05:10|90496.2|90446.2|90481.5|90431.5|90496.2|90454.1|90471.4|90428.9|48
1639731920000|2021-12-17 09:05:20|90481.2|90431.2|90478.1|90428.1|90483.5|90433.5|90477.9|90427.9|43
1639731930000|2021-12-17 09:05:30|90478.3|90428.3|90480.3|90455.3|90503.9|90465.7|90478.3|90428.3|58
1639731940000|2021-12-17 09:05:40|90478.9|90453.9|90478.4|90428.4|90493.7|90456.6|90465.7|90427.3|74
1639731950000|2021-12-17 09:05:50|90479.4|90429.4|90483.6|90433.6|90487.4|90446.8|90467.8|90427.9|62
1639731960000|2021-12-17 09:06:00|90483.8|90433.8|90494.6|90444.6|90495.7|90458|90476.1|90433.1|53
1639731970000|2021-12-17 09:06:10|90495.1|90445.1|90493.5|90443.5|90495.1|90457.1|90479.7|90443.1|39
1639731980000|2021-12-17 09:06:20|90493.6|90443.6|90495.2|90445.2|90495.5|90455.4|90476.8|90439.7|55
1639731990000|2021-12-17 09:06:30|90494.8|90444.8|90479|90454|90495.2|90454.8|90475.8|90438.1|46
1639732000000|2021-12-17 09:06:40|90478.9|90453.9|90479.7|90454.7|90493.2|90458.8|90477.3|90441.6|51
1639732010000|2021-12-17 09:06:50|90480.1|90455.1|90498.7|90448.7|90501.5|90469.3|90474.3|90446.8|59
1639732020000|2021-12-17 09:07:00|90499|90449|90494.9|90469.9|90505.3|90471.2|90493|90447|52
1639732030000|2021-12-17 09:07:10|90495|90470|90489.7|90464.7|90495|90470|90487.7|90462.7|50
1639732040000|2021-12-17 09:07:20|90489.3|90464.3|90489.4|90464.4|90503.9|90467|90489.3|90449.5|39
1639732050000|2021-12-17 09:07:30|90489.6|90464.6|90496.2|90471.2|90506.9|90471.2|90483.9|90455.5|51
1639732060000|2021-12-17 09:07:40|90495.9|90470.9|90497.8|90472.8|90499.9|90474.9|90494.7|90469.7|38
1639732070000|2021-12-17 09:07:50|90497.3|90472.3|90502.8|90477.8|90503.3|90478.3|90495.9|90470.9|43
1639732080000|2021-12-17 09:08:00|90502.5|90477.5|90515.2|90465.2|90516.5|90478.4|90501.6|90464.5|33
1639732090000|2021-12-17 09:08:10|90514.4|90464.4|90537.7|90487.7|90538.3|90503.1|90502.4|90464.4|47
1639732100000|2021-12-17 09:08:20|90537.5|90487.5|90538.5|90488.5|90539.5|90499.8|90522.2|90485.3|47
1639732110000|2021-12-17 09:08:30|90538.4|90488.4|90519.6|90494.6|90539.5|90496.5|90514.2|90487.9|55
1639732120000|2021-12-17 09:08:40|90519.2|90494.2|90513.5|90488.5|90519.3|90494.3|90510.3|90485.3|49
1639732130000|2021-12-17 09:08:50|90513.3|90488.3|90511|90486|90524.5|90490.8|90502.2|90471.6|52
1639732140000|2021-12-17 09:09:00|90510.4|90485.4|90498.6|90448.6|90511.5|90486.5|90482.3|90444.8|60
1639732150000|2021-12-17 09:09:10|90498.3|90448.3|90499.3|90449.3|90500.3|90450.3|90497.8|90447.8|32
1639732160000|2021-12-17 09:09:20|90500.2|90450.2|90508|90483|90528.7|90491.5|90493.6|90450.2|50
1639732170000|2021-12-17 09:09:30|90508.1|90483.1|90511.3|90486.3|90511.4|90486.4|90508.1|90483.1|40
1639732180000|2021-12-17 09:09:40|90510.9|90485.9|90507|90482|90511.9|90486.9|90505.7|90480.7|39
1639732190000|2021-12-17 09:09:50|90506.9|90481.9|90504.5|90479.5|90518.9|90482.1|90498.8|90462.4|39
1639732200000|2021-12-17 09:10:00|90504|90479|90519.7|90494.7|90530.6|90495.6|90503.6|90478.6|60
1639732210000|2021-12-17 09:10:10|90519.5|90494.5|90520.1|90495.1|90532.4|90495.3|90518.5|90481.2|34
1639732220000|2021-12-17 09:10:20|90520.4|90495.4|90518|90493|90532.2|90500.8|90514.5|90481.2|60
1639732230000|2021-12-17 09:10:30|90517.9|90492.9|90519.8|90494.8|90521|90496|90517.5|90492.5|54
1639732240000|2021-12-17 09:10:40|90520.8|90495.8|90538.9|90488.9|90538.9|90502.8|90520.8|90488.9|46
1639732250000|2021-12-17 09:10:50|90539.6|90489.6|90554.3|90504.3|90554.3|90513.1|90527.1|90489.6|49
1639732260000|2021-12-17 09:11:00|90554|90504|90545.4|90520.4|90557.4|90521.4|90536.4|90497.3|50
1639732270000|2021-12-17 09:11:10|90545.1|90520.1|90540.5|90515.5|90553.7|90522.4|90536.3|90499.2|43
1639732280000|2021-12-17 09:11:20|90540.9|90515.9|90548.4|90498.4|90577.7|90539|90533.7|90498.2|57
1639732290000|2021-12-17 09:11:30|90547.7|90497.7|90527.5|90502.5|90548.1|90510.9|90525.7|90490.6|34
1639732300000|2021-12-17 09:11:40|90527.4|90502.4|90551.4|90501.4|90553|90511.8|90527|90493.7|60
1639732310000|2021-12-17 09:11:50|90552.7|90502.7|90548.4|90498.4|90553.9|90511.1|90536.1|90496.9|54
1639732320000|2021-12-17 09:12:00|90548.1|90498.1|90520.9|90495.9|90548.1|90498.1|90509|90471.2|67
1639732330000|2021-12-17 09:12:10|90534|90484|90558.2|90508.2|90558.2|90518.3|90521.5|90483.2|71
1639732340000|2021-12-17 09:12:20|90556.7|90506.7|90536.3|90511.3|90560.4|90523|90533.5|90499.4|53
1639732350000|2021-12-17 09:12:30|90536.6|90511.6|90556.7|90506.7|90557.5|90520.5|90531.2|90506|59
1639732360000|2021-12-17 09:12:40|90558.3|90508.3|90549.1|90499.1|90559.3|90512.9|90528.8|90490.9|55
1639732370000|2021-12-17 09:12:50|90549.2|90499.2|90550.5|90500.5|90550.5|90500.5|90547.4|90497.4|43
1639732380000|2021-12-17 09:13:00|90549.3|90499.3|90561|90511|90570|90531.8|90536.6|90499.2|70
1639732390000|2021-12-17 09:13:10|90561.2|90511.2|90559.7|90509.7|90568.2|90529.4|90547.3|90508.8|59
1639732400000|2021-12-17 09:13:20|90560|90510|90569.4|90519.4|90576.1|90541.3|90549|90507.7|65
1639732410000|2021-12-17 09:13:30|90570.7|90520.7|90570.5|90520.5|90576.7|90526.7|90569.2|90519.2|54
1639732420000|2021-12-17 09:13:40|90570.8|90520.8|90564.8|90539.8|90576.4|90539.8|90564.8|90520.1|45
1639732430000|2021-12-17 09:13:50|90564.4|90539.4|90581.6|90531.6|90587|90547.4|90563.4|90525.2|53
1639732440000|2021-12-17 09:14:00|90581.5|90531.5|90575.8|90525.8|90586|90547.3|90571.4|90525.8|57
1639732450000|2021-12-17 09:14:10|90576.3|90526.3|90563.1|90538.1|90578.9|90538.1|90559.3|90521.4|55
1639732460000|2021-12-17 09:14:20|90561.7|90536.7|90575.1|90525.1|90576.2|90538.3|90556.3|90519.7|51
1639732470000|2021-12-17 09:14:30|90575.2|90525.2|90577.5|90527.5|90579.9|90543.7|90563.2|90523.9|50
1639732480000|2021-12-17 09:14:40|90576.6|90526.6|90560.2|90535.2|90577.7|90538.3|90560.2|90526|51
1639732490000|2021-12-17 09:14:50|90560.3|90535.3|90569.5|90519.5|90571.4|90535.3|90549.6|90512.9|55
1639732500000|2021-12-17 09:15:00|90569.4|90519.4|90571.8|90521.8|90575.6|90538.3|90554.1|90517.4|61
1639732510000|2021-12-17 09:15:10|90573.3|90523.3|90563.1|90538.1|90574.6|90538.8|90556.7|90518.8|49
1639732520000|2021-12-17 09:15:20|90561.8|90536.8|90565.4|90540.4|90567|90542|90561|90536|47
1639732530000|2021-12-17 09:15:30|90565.3|90540.3|90556.5|90531.5|90590|90557.9|90556.5|90521.5|58
1639732540000|2021-12-17 09:15:40|90553.3|90528.3|90578.1|90528.1|90578.1|90535.7|90548.6|90510.9|64
1639732550000|2021-12-17 09:15:50|90576.4|90526.4|90570.5|90520.5|90583|90544.1|90564.5|90520|65
1639732560000|2021-12-17 09:16:00|90569.2|90519.2|90562.6|90512.6|90569.2|90527.4|90551.1|90511.8|52
1639732570000|2021-12-17 09:16:10|90561.4|90511.4|90571.2|90521.2|90572|90535.8|90555.1|90511.3|54
1639732580000|2021-12-17 09:16:20|90556.1|90531.1|90570.9|90520.9|90570.9|90533.9|90553|90515.6|48
1639732590000|2021-12-17 09:16:30|90571|90521|90565|90515|90571|90531.8|90554|90513.5|54
1639732600000|2021-12-17 09:16:40|90565.1|90515.1|90552.6|90527.6|90567.6|90527.9|90551.7|90514.2|33
1639732610000|2021-12-17 09:16:50|90552.9|90527.9|90570.8|90520.8|90570.9|90534.1|90552.5|90517.5|33
1639732620000|2021-12-17 09:17:00|90570|90520|90579|90529|90579|90539.3|90555.6|90518.9|35
1639732630000|2021-12-17 09:17:10|90577.9|90527.9|90572.7|90547.7|90578.6|90548.8|90564.2|90527.5|50
1639732640000|2021-12-17 09:17:20|90572.8|90547.8|90580.4|90530.4|90581.7|90548.1|90570.1|90529.8|50
1639732650000|2021-12-17 09:17:30|90580.3|90530.3|90562.2|90537.2|90580.6|90541.9|90562.1|90525|49
1639732660000|2021-12-17 09:17:40|90562.5|90537.5|90563.5|90538.5|90580|90542|90562.4|90526.9|40
1639732670000|2021-12-17 09:17:50|90563.3|90538.3|90561.4|90536.4|90565.6|90540.6|90560.8|90535.8|44
1639732680000|2021-12-17 09:18:00|90561.7|90536.7|90569.7|90519.7|90569.7|90538.8|90557.8|90518.9|39
1639732690000|2021-12-17 09:18:10|90557.6|90532.6|90570.9|90520.9|90573.5|90537|90555.3|90516|59
1639732700000|2021-12-17 09:18:20|90571|90521|90549.4|90499.4|90571.2|90533.8|90547.1|90497.1|56
1639732710000|2021-12-17 09:18:30|90548.8|90498.8|90520.4|90495.4|90550|90506.4|90520.4|90484.4|62
1639732720000|2021-12-17 09:18:40|90520.2|90495.2|90516.6|90491.6|90529.5|90499.2|90515.9|90478.6|47
1639732730000|2021-12-17 09:18:50|90516.9|90491.9|90518|90493|90531.7|90494.3|90516.6|90479.5|43
1639732740000|2021-12-17 09:19:00|90517.9|90492.9|90526.7|90501.7|90527.2|90502.2|90517.9|90492.9|39
1639732750000|2021-12-17 09:19:10|90526.4|90501.4|90522.8|90497.8|90526.6|90501.6|90522.3|90497.3|36
1639732760000|2021-12-17 09:19:20|90522.9|90497.9|90544.8|90494.8|90544.8|90504.5|90522.2|90491.7|37
1639732770000|2021-12-17 09:19:30|90544.4|90494.4|90546.6|90496.6|90559.2|90514.7|90539.5|90494.2|61
1639732780000|2021-12-17 09:19:40|90546.8|90496.8|90530|90480|90548|90510.6|90528.7|90478.7|55
1639732790000|2021-12-17 09:19:50|90529.5|90479.5|90532|90482|90532.3|90493|90515|90477.9|49
1639732800000|2021-12-17 09:20:00|90532.6|90482.6|90533.9|90508.9|90550.1|90514.4|90524.4|90482.6|67
1639732810000|2021-12-17 09:20:10|90533.8|90508.8|90533|90508|90544.6|90509.2|90530.8|90493.3|40
1639732820000|2021-12-17 09:20:20|90532.5|90507.5|90547.1|90497.1|90548|90510.9|90531.5|90497|47
1639732830000|2021-12-17 09:20:30|90544.9|90494.9|90530.1|90505.1|90544.9|90506.3|90528.5|90492.1|42
1639732840000|2021-12-17 09:20:40|90530|90505|90529|90504|90530.9|90505.9|90527.5|90502.5|29
1639732850000|2021-12-17 09:20:50|90528.9|90503.9|90529.8|90504.8|90530|90505|90528.9|90503.9|28
1639732860000|2021-12-17 09:21:00|90529.7|90504.7|90532.8|90507.8|90543.3|90509.3|90526.7|90492.3|34
1639732870000|2021-12-17 09:21:10|90533.1|90508.1|90539|90514|90539.5|90514.5|90532.6|90507.6|40
1639732880000|2021-12-17 09:21:20|90537.8|90512.8|90542.8|90517.8|90555|90520.2|90537.8|90501.3|37
1639732890000|2021-12-17 09:21:30|90542.9|90517.9|90550.9|90525.9|90558.9|90526.3|90537.8|90501.9|54
1639732900000|2021-12-17 09:21:40|90551.4|90526.4|90544.8|90519.8|90557.7|90526.4|90539.5|90501.2|55
1639732910000|2021-12-17 09:21:50|90546.5|90521.5|90557.6|90532.6|90569.1|90533.7|90546.3|90512.2|61
1639732920000|2021-12-17 09:22:00|90558.5|90533.5|90565.1|90540.1|90565.2|90540.2|90558.3|90533.3|52
1639732930000|2021-12-17 09:22:10|90565|90540|90562.3|90537.3|90566.6|90541.6|90561.9|90536.9|39
1639732940000|2021-12-17 09:22:20|90562.2|90537.2|90567.5|90542.5|90579.7|90549|90562.1|90528.4|46
1639732950000|2021-12-17 09:22:30|90566.6|90541.6|90566.2|90541.2|90578.8|90542.7|90561.4|90523.1|48
1639732960000|2021-12-17 09:22:40|90566.4|90541.4|90562.7|90537.7|90576.7|90541.8|90562.7|90524|40
1639732970000|2021-12-17 09:22:50|90562.6|90537.6|90566.9|90541.9|90567.3|90542.3|90561.1|90536.1|36
1639732980000|2021-12-17 09:23:00|90566.3|90541.3|90554.3|90529.3|90582|90544|90552.4|90527.4|49
1639732990000|2021-12-17 09:23:10|90554.2|90529.2|90555.2|90530.2|90555.2|90530.2|90554.1|90529.1|29
1639733000000|2021-12-17 09:23:20|90555.3|90530.3|90557.2|90532.2|90564.4|90539.4|90554.8|90529.8|47
1639733010000|2021-12-17 09:23:30|90557.7|90532.7|90560.5|90535.5|90560.8|90535.8|90556.8|90531.8|40
1639733020000|2021-12-17 09:23:40|90560.9|90535.9|90562.7|90537.7|90572.9|90538|90559.3|90521.5|49
1639733030000|2021-12-17 09:23:50|90563.1|90538.1|90580.6|90555.6|90581.2|90556.2|90563.1|90538.1|49
1639733040000|2021-12-17 09:24:00|90580.5|90555.5|90561.1|90536.1|90595.6|90557.4|90561|90523.5|44
1639733050000|2021-12-17 09:24:10|90560.6|90535.6|90571|90546|90584.9|90546.6|90560.3|90533.1|47
1639733060000|2021-12-17 09:24:20|90571.1|90546.1|90562.5|90537.5|90580.5|90546.5|90562|90526.3|43
1639733070000|2021-12-17 09:24:30|90562.6|90537.6|90543|90518|90565.3|90539.5|90542.9|90509.3|51
1639733080000|2021-12-17 09:24:40|90543.2|90518.2|90571|90521|90571.5|90523.1|90543.2|90504.3|48
1639733090000|2021-12-17 09:24:50|90571.1|90521.1|90589|90539|90589.4|90539.4|90569.6|90519.6|54
1639733100000|2021-12-17 09:25:00|90588.1|90538.1|90577.9|90552.9|90590.5|90554.3|90569.6|90531.4|65
1639733110000|2021-12-17 09:25:10|90578.3|90553.3|90588.7|90538.7|90591.1|90555.3|90577.7|90538.7|51
1639733120000|2021-12-17 09:25:20|90589.3|90539.3|90582.4|90557.4|90594.1|90557.5|90572.3|90534.3|50
1639733130000|2021-12-17 09:25:30|90582.5|90557.5|90594.7|90569.7|90607.7|90570.4|90578.1|90541.9|62
1639733140000|2021-12-17 09:25:40|90593.2|90568.2|90592.9|90542.9|90602.8|90568.2|90579.9|90540.8|46
1639733150000|2021-12-17 09:25:50|90592.8|90542.8|90606.5|90556.5|90606.8|90556.8|90592.2|90542.2|41
1639733160000|2021-12-17 09:26:00|90607|90557|90610.6|90585.6|90624.9|90588.5|90602.7|90557|52
1639733170000|2021-12-17 09:26:10|90610.5|90585.5|90622.7|90597.7|90633.5|90597.7|90610.5|90572.1|47
1639733180000|2021-12-17 09:26:20|90636|90586|90632.4|90582.4|90636|90598.9|90619.9|90582|38
1639733190000|2021-12-17 09:26:30|90633|90583|90634.1|90584.1|90634.5|90595.8|90620.4|90582.2|33
1639733200000|2021-12-17 09:26:40|90634.4|90584.4|90637.3|90587.3|90641.3|90591.3|90633.7|90583.7|44
1639733210000|2021-12-17 09:26:50|90637.8|90587.8|90605.2|90580.2|90640.2|90603|90604.1|90566.9|42
1639733220000|2021-12-17 09:27:00|90604.8|90579.8|90620.8|90595.8|90620.8|90595.8|90604.2|90566.5|58
1639733230000|2021-12-17 09:27:10|90619.1|90594.1|90653|90603|90653.7|90619.3|90619.1|90582.6|59
1639733240000|2021-12-17 09:27:20|90653.1|90603.1|90659.8|90609.8|90661.2|90622.6|90636.5|90601.1|49
1639733250000|2021-12-17 09:27:30|90649.3|90624.3|90652.5|90627.5|90666.2|90627.5|90643.4|90607.2|49
1639733260000|2021-12-17 09:27:40|90651.6|90626.6|90656.6|90631.6|90671.6|90636.4|90651.1|90613.8|44
1639733270000|2021-12-17 09:27:50|90656.8|90631.8|90658.6|90633.6|90660.5|90635.5|90654.9|90629.9|47
1639733280000|2021-12-17 09:28:00|90659.2|90634.2|90665.6|90615.6|90680.4|90644.1|90656.1|90615.6|61
1639733290000|2021-12-17 09:28:10|90664.9|90614.9|90650.7|90625.7|90666.3|90627.9|90649.7|90611.3|44
1639733300000|2021-12-17 09:28:20|90650.2|90625.2|90661.3|90636.3|90668.1|90637.7|90649.4|90611|46
1639733310000|2021-12-17 09:28:30|90664.6|90639.6|90663.2|90613.2|90677.4|90639.6|90648.3|90612.1|57
1639733320000|2021-12-17 09:28:40|90662.1|90612.1|90653.2|90628.2|90662.1|90628.9|90647.6|90612.1|41
1639733330000|2021-12-17 09:28:50|90652.6|90627.6|90629.1|90604.1|90672.1|90634.2|90629.1|90604.1|44
1639733340000|2021-12-17 09:29:00|90626.5|90601.5|90636.1|90586.1|90639.3|90601.5|90622.6|90585.4|49
1639733350000|2021-12-17 09:29:10|90635|90585|90658.2|90608.2|90658.5|90614.2|90631.7|90584.1|58
1639733360000|2021-12-17 09:29:20|90657.6|90607.6|90659.6|90609.6|90661.5|90624.6|90645.5|90604.9|43
1639733370000|2021-12-17 09:29:30|90659.8|90609.8|90636.6|90611.6|90659.8|90612.9|90634.8|90596.2|32
1639733380000|2021-12-17 09:29:40|90636.4|90611.4|90635.4|90610.4|90636.8|90611.8|90634.3|90609.3|25
1639733390000|2021-12-17 09:29:50|90635.3|90610.3|90654.2|90604.2|90656.9|90610.9|90634.6|90595.4|55
1639733400000|2021-12-17 09:30:00|90654.1|90604.1|90659.4|90609.4|90659.4|90620.4|90642.2|90596.8|59
1639733410000|2021-12-17 09:30:10|90660|90610|90614.9|90564.9|90660|90615.5|90609.9|90564.9|69
1639733420000|2021-12-17 09:30:20|90613.9|90563.9|90605.4|90555.4|90617.7|90582|90592.9|90552.1|70
1639733430000|2021-12-17 09:30:30|90604|90554|90566.2|90516.2|90604.7|90554.7|90563.1|90513.1|56
1639733440000|2021-12-17 09:30:40|90566.1|90516.1|90564.6|90514.6|90568.9|90518.9|90564.2|90514.2|52
1639733450000|2021-12-17 09:30:50|90564.8|90514.8|90569.1|90519.1|90570|90520|90563.5|90513.5|51
1639733460000|2021-12-17 09:31:00|90568.5|90518.5|90568.8|90518.8|90569.5|90519.5|90567.5|90517.5|55
1639733470000|2021-12-17 09:31:10|90568.9|90518.9|90568.1|90518.1|90573|90523|90564.1|90514.1|40
1639733480000|2021-12-17 09:31:20|90569.5|90519.5|90577.7|90527.7|90578.2|90528.2|90568.1|90518.1|45
1639733490000|2021-12-17 09:31:30|90578.2|90528.2|90574|90524|90587.1|90537.1|90573.3|90523.3|50
1639733500000|2021-12-17 09:31:40|90574.1|90524.1|90575.3|90525.3|90576|90526|90571|90521|46
1639733510000|2021-12-17 09:31:50|90573.8|90523.8|90579.6|90529.6|90584.3|90542.7|90563.7|90523.8|49
1639733520000|2021-12-17 09:32:00|90580|90530|90582.4|90532.4|90596.7|90558.8|90573.8|90530|58
1639733530000|2021-12-17 09:32:10|90584.3|90534.3|90597.1|90547.1|90607.3|90557.3|90582.7|90532.7|68
1639733540000|2021-12-17 09:32:20|90597.3|90547.3|90598.7|90548.7|90599.8|90549.8|90591.6|90541.6|60
1639733550000|2021-12-17 09:32:30|90596.9|90546.9|90589.3|90539.3|90598.3|90548.3|90589.3|90539.3|57
1639733560000|2021-12-17 09:32:40|90590.1|90540.1|90580.4|90530.4|90598.1|90548.1|90573|90523|60
1639733570000|2021-12-17 09:32:50|90581.5|90531.5|90583|90533|90594.2|90544.2|90580.7|90530.7|60
1639733580000|2021-12-17 09:33:00|90582.9|90532.9|90579.1|90529.1|90583.3|90537.4|90559.9|90519.3|63
1639733590000|2021-12-17 09:33:10|90578.8|90528.8|90582|90532|90588.5|90550.6|90573.4|90527.1|49
1639733600000|2021-12-17 09:33:20|90581.3|90531.3|90580|90530|90584.5|90534.5|90578.2|90528.2|42
1639733610000|2021-12-17 09:33:30|90579.8|90529.8|90586.3|90536.3|90587.1|90537.1|90579.8|90529.8|46
1639733620000|2021-12-17 09:33:40|90586.2|90536.2|90564.2|90514.2|90591.7|90548.9|90558.2|90513.8|60
1639733630000|2021-12-17 09:33:50|90564.7|90514.7|90560.4|90535.4|90575.6|90536.6|90553.9|90514.1|47
1639733640000|2021-12-17 09:34:00|90560.3|90535.3|90564.4|90539.4|90576.4|90539.6|90559.9|90521.2|42
1639733650000|2021-12-17 09:34:10|90564.1|90539.1|90550.1|90525.1|90570.5|90539.1|90550.1|90513.3|36
1639733660000|2021-12-17 09:34:20|90550.7|90525.7|90576.2|90526.2|90576.4|90529.4|90549.7|90517.5|46
1639733670000|2021-12-17 09:34:30|90576.4|90526.4|90579.5|90529.5|90585|90543.1|90563.7|90526.4|39
1639733680000|2021-12-17 09:34:40|90578.9|90528.9|90556.5|90506.5|90580.6|90539.9|90551.9|90501.9|54
1639733690000|2021-12-17 09:34:50|90556.3|90506.3|90522.7|90497.7|90557.1|90507.1|90521.2|90483.3|45
1639733700000|2021-12-17 09:35:00|90523.6|90498.6|90538|90513|90549.2|90514.8|90523.6|90498.6|36
1639733710000|2021-12-17 09:35:10|90538.1|90513.1|90584.5|90534.5|90584.5|90534.5|90538.1|90505.5|37
1639733720000|2021-12-17 09:35:20|90585.5|90535.5|90543.5|90493.5|90587.5|90537.5|90542.4|90492.4|57
1639733730000|2021-12-17 09:35:30|90543.6|90493.6|90536.8|90486.8|90554.7|90504.7|90535.2|90485.2|58
1639733740000|2021-12-17 09:35:40|90536.7|90486.7|90550.2|90500.2|90550.7|90513.3|90536.7|90486.7|50
1639733750000|2021-12-17 09:35:50|90550.4|90500.4|90550.6|90500.6|90551.4|90501.4|90549.4|90499.4|26
1639733760000|2021-12-17 09:36:00|90550.5|90500.5|90543.5|90493.5|90550.5|90500.5|90542.5|90492.5|50
1639733770000|2021-12-17 09:36:10|90543.6|90493.6|90534.7|90484.7|90552.2|90502.2|90533.8|90483.8|55
1639733780000|2021-12-17 09:36:20|90535|90485|90544.9|90494.9|90544.9|90494.9|90534.5|90484.5|56
1639733790000|2021-12-17 09:36:30|90547.2|90497.2|90552.8|90502.8|90554.8|90504.8|90547.2|90497.2|40
1639733800000|2021-12-17 09:36:40|90554.5|90504.5|90554.1|90504.1|90561.7|90523.2|90534.5|90496.2|64
1639733810000|2021-12-17 09:36:50|90555|90505|90543.7|90518.7|90556.8|90519.6|90543.4|90497.4|49
1639733820000|2021-12-17 09:37:00|90543.2|90518.2|90592.2|90542.2|90592.7|90546.2|90542.8|90504.6|50
1639733830000|2021-12-17 09:37:10|90592.6|90542.6|90579.3|90529.3|90592.6|90545.2|90570.2|90527.6|36
1639733840000|2021-12-17 09:37:20|90581.4|90531.4|90574.4|90524.4|90582.9|90545.3|90557|90507|69
1639733850000|2021-12-17 09:37:30|90574.1|90524.1|90581.5|90531.5|90584.4|90548.2|90564.9|90521.8|69
1639733860000|2021-12-17 09:37:40|90579.9|90529.9|90560.1|90510.1|90580.3|90530.3|90555.7|90505.7|68
1639733870000|2021-12-17 09:37:50|90559.1|90509.1|90555.6|90505.6|90563.9|90513.9|90552.5|90502.5|64
1639733880000|2021-12-17 09:38:00|90556.2|90506.2|90560.9|90510.9|90562.3|90512.3|90554.2|90504.2|51
1639733890000|2021-12-17 09:38:10|90561.2|90511.2|90555|90505|90563.6|90513.6|90554.4|90504.4|51
1639733900000|2021-12-17 09:38:20|90554|90504|90556.3|90506.3|90559.7|90521.9|90545.3|90504|42
1639733910000|2021-12-17 09:38:30|90556.8|90506.8|90556.5|90506.5|90560.8|90520.6|90545.6|90500|57
1639733920000|2021-12-17 09:38:40|90557.4|90507.4|90553|90503|90559.4|90509.4|90552.4|90502.4|50
1639733930000|2021-12-17 09:38:50|90552.6|90502.6|90552.2|90502.2|90554.2|90504.2|90550.9|90500.9|42
1639733940000|2021-12-17 09:39:00|90551.9|90501.9|90558.5|90508.5|90563.1|90513.1|90551.9|90501.9|55
1639733950000|2021-12-17 09:39:10|90558.7|90508.7|90532|90482|90559.4|90509.4|90526.1|90476.7|65
1639733960000|2021-12-17 09:39:20|90531.9|90481.9|90536.8|90486.8|90540.6|90490.6|90527.1|90477.1|48
1639733970000|2021-12-17 09:39:30|90537.9|90487.9|90537.5|90487.5|90541.8|90491.8|90535.1|90485.1|45
1639733980000|2021-12-17 09:39:40|90537.8|90487.8|90532.1|90482.1|90538.7|90488.7|90531.5|90481.5|42
1639733990000|2021-12-17 09:39:50|90533|90483|90521.2|90471.2|90533.3|90483.3|90516.9|90466.9|47
1639734000000|2021-12-17 09:40:00|90521.3|90471.3|90518.5|90468.5|90521.7|90471.7|90517.8|90467.8|38
1639734010000|2021-12-17 09:40:10|90518.9|90468.9|90525|90475|90528|90478|90512.6|90462.6|55
1639734020000|2021-12-17 09:40:20|90525.2|90475.2|90523.9|90473.9|90526.7|90476.7|90517.3|90467.3|65
1639734030000|2021-12-17 09:40:30|90524|90474|90519.4|90469.4|90527.9|90477.9|90517.8|90467.8|48
1639734040000|2021-12-17 09:40:40|90519.2|90469.2|90516.2|90466.2|90519.7|90469.7|90513.2|90463.2|54
1639734050000|2021-12-17 09:40:50|90516.3|90466.3|90499.3|90449.3|90516.4|90479.3|90498.3|90448.3|61
1639734060000|2021-12-17 09:41:00|90500|90450|90497.3|90447.3|90505.9|90455.9|90496.4|90446.4|55
1639734070000|2021-12-17 09:41:10|90496.3|90446.3|90492.6|90442.6|90497.3|90447.3|90492.6|90442.6|44
1639734080000|2021-12-17 09:41:20|90493.9|90443.9|90486.7|90436.7|90495.3|90445.3|90485.4|90435.4|56
1639734090000|2021-12-17 09:41:30|90487.1|90437.1|90479.5|90429.5|90487.3|90437.3|90477.4|90427.4|61
1639734100000|2021-12-17 09:41:40|90478.3|90428.3|90491.6|90441.6|90494.6|90444.6|90477.2|90427.2|57
1639734110000|2021-12-17 09:41:50|90490.2|90440.2|90491.7|90441.7|90492.6|90442.6|90481.1|90431.1|47
1639734120000|2021-12-17 09:42:00|90491.8|90441.8|90485.5|90435.5|90492|90442|90484|90434|51
1639734130000|2021-12-17 09:42:10|90483.8|90433.8|90485.4|90435.4|90488.7|90438.7|90483.1|90433.1|39
1639734140000|2021-12-17 09:42:20|90485.2|90435.2|90470.5|90420.5|90489.5|90439.5|90469.5|90419.5|53
1639734150000|2021-12-17 09:42:30|90470.4|90420.4|90470.4|90420.4|90478.4|90428.4|90467.5|90417.5|63
1639734160000|2021-12-17 09:42:40|90468.5|90418.5|90477.2|90427.2|90479.2|90441.3|90466.3|90418.2|56
1639734170000|2021-12-17 09:42:50|90477.1|90427.1|90479|90429|90481.9|90431.9|90475.3|90425.3|33
1639734180000|2021-12-17 09:43:00|90478.6|90428.6|90472|90422|90478.9|90442.8|90467.8|90419.1|49
1639734190000|2021-12-17 09:43:10|90471.4|90421.4|90470|90420|90473.1|90423.1|90467|90417|50
1639734200000|2021-12-17 09:43:20|90469.8|90419.8|90470.3|90420.3|90471.8|90434.4|90458.5|90413.2|42
1639734210000|2021-12-17 09:43:30|90470.1|90420.1|90468.3|90418.3|90471.1|90421.1|90468.1|90418.1|34
1639734220000|2021-12-17 09:43:40|90468.5|90418.5|90450.3|90400.3|90468.7|90418.7|90449.5|90399.5|62
1639734230000|2021-12-17 09:43:50|90450.2|90400.2|90446.1|90396.1|90450.9|90400.9|90446.1|90396.1|46
1639734240000|2021-12-17 09:44:00|90444.1|90394.1|90419.1|90394.1|90445.4|90395.4|90419|90382|54
1639734250000|2021-12-17 09:44:10|90418.7|90393.7|90433.6|90383.6|90433.6|90395.6|90417.5|90382.8|32
1639734260000|2021-12-17 09:44:20|90432.3|90382.3|90421.7|90396.7|90435.8|90398.4|90421.2|90379|47
1639734270000|2021-12-17 09:44:30|90421.6|90396.6|90444.8|90394.8|90446.8|90409.5|90420.2|90381.1|56
1639734280000|2021-12-17 09:44:40|90445.2|90395.2|90451.5|90401.5|90456.8|90414.5|90438.2|90395.2|53
1639734290000|2021-12-17 09:44:50|90451.2|90401.2|90452.3|90402.3|90454.1|90414.1|90435.6|90399.6|55
1639734300000|2021-12-17 09:45:00|90453.5|90403.5|90443|90393|90456|90415.5|90436.5|90390.9|59
1639734310000|2021-12-17 09:45:10|90442.4|90392.4|90450.4|90400.4|90451.9|90401.9|90442.4|90392.4|43
1639734320000|2021-12-17 09:45:20|90450.8|90400.8|90450.9|90400.9|90451.3|90412.3|90437.3|90399.2|23
1639734330000|2021-12-17 09:45:30|90449.8|90399.8|90450.4|90400.4|90450.4|90400.4|90449.4|90399.4|19
1639734340000|2021-12-17 09:45:40|90449.9|90399.9|90454.3|90404.3|90454.3|90416.2|90440.7|90399.9|32
1639734350000|2021-12-17 09:45:50|90454.1|90404.1|90458.5|90408.5|90461.2|90419.7|90442.2|90402.1|43
1639734360000|2021-12-17 09:46:00|90458.8|90408.8|90447|90422|90461.3|90422|90438.6|90404.1|41
1639734370000|2021-12-17 09:46:10|90446.8|90421.8|90457.6|90407.6|90460.2|90422.1|90439.7|90400.8|47
1639734380000|2021-12-17 09:46:20|90456.9|90406.9|90451.4|90401.4|90458.3|90417.6|90442.6|90399.4|41
1639734390000|2021-12-17 09:46:30|90450.3|90400.3|90449|90399|90450.3|90414.8|90435.7|90391|41
1639734400000|2021-12-17 09:46:40|90449.1|90399.1|90452.4|90402.4|90452.5|90414.1|90438|90398.8|44
1639734410000|2021-12-17 09:46:50|90452.2|90402.2|90462.1|90412.1|90471|90425.5|90450.3|90402.1|53
1639734420000|2021-12-17 09:47:00|90462|90412|90481.4|90431.4|90482.2|90445.4|90461.2|90411.2|56
1639734430000|2021-12-17 09:47:10|90481.1|90431.1|90452.9|90427.9|90481.1|90438.9|90452.9|90416|57
1639734440000|2021-12-17 09:47:20|90465.2|90415.2|90459.5|90409.5|90465.2|90415.2|90457.3|90407.3|54
1639734450000|2021-12-17 09:47:30|90447.4|90422.4|90466.2|90416.2|90470.1|90430.4|90447.4|90411.1|53
1639734460000|2021-12-17 09:47:40|90465.4|90415.4|90446.9|90421.9|90465.9|90430.4|90446.9|90408.5|58
1639734470000|2021-12-17 09:47:50|90447|90422|90453.8|90403.8|90466.3|90431.6|90443.5|90403.8|49
1639734480000|2021-12-17 09:48:00|90454|90404|90458.8|90408.8|90460.9|90423.5|90444.4|90403.7|36
1639734490000|2021-12-17 09:48:10|90458.7|90408.7|90417.8|90367.8|90458.7|90414.1|90411.2|90367.8|64
1639734500000|2021-12-17 09:48:20|90417.2|90367.2|90439.2|90389.2|90441|90406|90414.8|90367.2|66
1639734510000|2021-12-17 09:48:30|90439.3|90389.3|90439.3|90414.3|90462.1|90416.5|90439.3|90389.3|63
1639734520000|2021-12-17 09:48:40|90439.4|90414.4|90450.6|90400.6|90455.5|90414.4|90438.6|90399.1|50
1639734530000|2021-12-17 09:48:50|90450.7|90400.7|90445.4|90395.4|90450.7|90400.7|90441.4|90391.4|61
1639734540000|2021-12-17 09:49:00|90445.7|90395.7|90451.1|90401.1|90451.1|90412.5|90436.1|90393.1|56
1639734550000|2021-12-17 09:49:10|90451.2|90401.2|90441.5|90391.5|90467.8|90417.8|90436.4|90386.4|57
1639734560000|2021-12-17 09:49:20|90440.2|90390.2|90432.3|90382.3|90441.1|90398.9|90421.3|90382.3|51
1639734570000|2021-12-17 09:49:30|90420.6|90395.6|90431.9|90406.9|90439.3|90406.9|90419.5|90383.1|44
1639734580000|2021-12-17 09:49:40|90433.2|90408.2|90436.2|90386.2|90445.4|90408.7|90427|90386.2|31
1639734590000|2021-12-17 09:49:50|90424.6|90399.6|90422.2|90397.2|90438.7|90399.6|90418.1|90380.1|39
1639734600000|2021-12-17 09:50:00|90422.1|90397.1|90442.5|90392.5|90446.4|90409.2|90422|90388.9|60
1639734610000|2021-12-17 09:50:10|90442.3|90392.3|90435.6|90410.6|90447|90411.5|90432.6|90391.2|50
1639734620000|2021-12-17 09:50:20|90435.5|90410.5|90430.8|90405.8|90446.2|90411.7|90430.8|90394.8|57
1639734630000|2021-12-17 09:50:30|90431.8|90406.8|90434.3|90384.3|90434.4|90406.8|90421.2|90383.7|49
1639734640000|2021-12-17 09:50:40|90434.4|90384.4|90427.4|90402.4|90434.7|90403.7|90424.1|90384.3|51
1639734650000|2021-12-17 09:50:50|90427.2|90402.2|90429.2|90404.2|90432.6|90407.6|90427.2|90402.2|41
1639734660000|2021-12-17 09:51:00|90428.6|90403.6|90429.2|90379.2|90431.1|90406.1|90404.8|90373.9|62
1639734670000|2021-12-17 09:51:10|90429.1|90379.1|90408.8|90383.8|90429.3|90384.6|90408.8|90370.4|58
1639734680000|2021-12-17 09:51:20|90408.6|90383.6|90419.8|90369.8|90422.5|90383.6|90408.1|90369.8|28
1639734690000|2021-12-17 09:51:30|90420|90370|90426.5|90376.5|90426.5|90389.9|90411.7|90369.6|47
1639734700000|2021-12-17 09:51:40|90426.7|90376.7|90423.7|90373.7|90428.4|90378.4|90422.9|90372.9|45
1639734710000|2021-12-17 09:51:50|90423.8|90373.8|90422.4|90372.4|90424.3|90374.3|90422.1|90372.1|29
1639734720000|2021-12-17 09:52:00|90422.7|90372.7|90417.6|90367.6|90422.7|90372.7|90417.6|90367.6|34
1639734730000|2021-12-17 09:52:10|90415.1|90365.1|90414.4|90364.4|90416.4|90366.4|90413|90363|41
1639734740000|2021-12-17 09:52:20|90414.2|90364.2|90400.4|90375.4|90420|90382|90400.4|90364.2|48
1639734750000|2021-12-17 09:52:30|90400.8|90375.8|90402.8|90377.8|90406.2|90381.2|90400.8|90375.8|47
1639734760000|2021-12-17 09:52:40|90402.5|90377.5|90402.9|90377.9|90408.3|90378.8|90395|90358.1|53
1639734770000|2021-12-17 09:52:50|90402.3|90377.3|90400.8|90375.8|90403.6|90378.6|90400.6|90375.6|29
1639734780000|2021-12-17 09:53:00|90400.9|90375.9|90414.2|90364.2|90425.8|90388|90400.2|90364.2|63
1639734790000|2021-12-17 09:53:10|90402.1|90377.1|90400.7|90375.7|90417.3|90381.7|90400.2|90366|57
1639734800000|2021-12-17 09:53:20|90400.8|90375.8|90400.4|90375.4|90402.7|90377.7|90396.6|90371.6|40
1639734810000|2021-12-17 09:53:30|90400.9|90375.9|90401|90376|90403.4|90378.4|90399.3|90374.3|42
1639734820000|2021-12-17 09:53:40|90400.8|90375.8|90399.5|90374.5|90402.5|90377.5|90396.7|90371.7|45
1639734830000|2021-12-17 09:53:50|90400.5|90375.5|90393.3|90368.3|90401.1|90376.1|90392.1|90367.1|43
1639734840000|2021-12-17 09:54:00|90393.2|90368.2|90395.5|90370.5|90400.8|90375.8|90390.7|90365.7|51
1639734850000|2021-12-17 09:54:10|90395.4|90370.4|90395.8|90370.8|90400.3|90375.3|90391.9|90366.9|56
1639734860000|2021-12-17 09:54:20|90397.2|90372.2|90387.3|90337.3|90397.9|90372.9|90371.6|90335.1|47
1639734870000|2021-12-17 09:54:30|90388|90338|90388.4|90363.4|90403.4|90364.2|90381.4|90336|62
1639734880000|2021-12-17 09:54:40|90388.3|90363.3|90398.2|90348.2|90401.5|90368.9|90380.7|90343.5|49
1639734890000|2021-12-17 09:54:50|90399.1|90349.1|90380.7|90355.7|90399.1|90356.8|90380.4|90343.5|35
1639734900000|2021-12-17 09:55:00|90381.2|90356.2|90392.1|90342.1|90392.5|90358|90376.9|90339.6|45
1639734910000|2021-12-17 09:55:10|90390.6|90340.6|90382|90357|90395.1|90358.4|90377.5|90339.2|47
1639734920000|2021-12-17 09:55:20|90382.4|90357.4|90382.5|90357.5|90384.6|90359.6|90379.1|90354.1|32
1639734930000|2021-12-17 09:55:30|90381.7|90356.7|90382|90357|90384.2|90359.2|90380.1|90355.1|34
1639734940000|2021-12-17 09:55:40|90395.8|90345.8|90384.4|90359.4|90395.8|90360.9|90382.2|90345.8|35
1639734950000|2021-12-17 09:55:50|90384.6|90359.6|90384.6|90359.6|90385.8|90360.8|90384.1|90359.1|28
1639734960000|2021-12-17 09:56:00|90385.2|90360.2|90369.4|90319.4|90394.1|90360.3|90369.4|90319.4|36
1639734970000|2021-12-17 09:56:10|90371.1|90321.1|90387.8|90337.8|90399.6|90349.6|90365.7|90315.7|63
1639734980000|2021-12-17 09:56:20|90388.2|90338.2|90412.2|90362.2|90412.5|90362.5|90384.8|90338.1|55
1639734990000|2021-12-17 09:56:30|90411.2|90361.2|90413.3|90363.3|90414.2|90374|90397.4|90359.7|46
1639735000000|2021-12-17 09:56:40|90413.7|90363.7|90406.4|90381.4|90420.7|90382.8|90405.2|90359.5|61
1639735010000|2021-12-17 09:56:50|90406.2|90381.2|90417.5|90367.5|90429.8|90395.9|90406|90367.3|58
1639735020000|2021-12-17 09:57:00|90416.6|90366.6|90417.6|90367.6|90421.1|90371.1|90414.9|90364.9|41
1639735030000|2021-12-17 09:57:10|90417.8|90367.8|90418.4|90368.4|90421.6|90383.3|90408.3|90367.4|43
1639735040000|2021-12-17 09:57:20|90418.6|90368.6|90415.9|90390.9|90425.8|90392.7|90412.7|90368.6|56
1639735050000|2021-12-17 09:57:30|90415.6|90390.6|90422.1|90372.1|90423|90391.5|90409.1|90371.7|54
1639735060000|2021-12-17 09:57:40|90421.9|90371.9|90417.7|90392.7|90428.5|90393.3|90415.5|90371.9|46
1639735070000|2021-12-17 09:57:50|90417.4|90392.4|90423.6|90398.6|90424.7|90399.7|90417.4|90392.4|59
1639735080000|2021-12-17 09:58:00|90422.7|90397.7|90439|90414|90460.5|90417.5|90422.7|90397.7|61
1639735090000|2021-12-17 09:58:10|90439.3|90414.3|90453.9|90403.9|90454|90417.3|90438.9|90402.1|51
1639735100000|2021-12-17 09:58:20|90454.1|90404.1|90449.1|90424.1|90467.4|90424.1|90446.8|90403.2|54
1639735110000|2021-12-17 09:58:30|90450.5|90425.5|90446.8|90421.8|90459.4|90428.6|90446|90409.4|48
1639735120000|2021-12-17 09:58:40|90446.4|90421.4|90461.8|90411.8|90462|90422|90446.4|90407.5|40
1639735130000|2021-12-17 09:58:50|90461|90411|90456.2|90406.2|90461|90411|90455.4|90405.4|26
1639735140000|2021-12-17 09:59:00|90456.3|90406.3|90432|90407|90456.3|90407.6|90431.4|90395.4|63
1639735150000|2021-12-17 09:59:10|90432.2|90407.2|90430.9|90405.9|90433|90408|90430.6|90405.6|44
1639735160000|2021-12-17 09:59:20|90431.5|90406.5|90448.2|90398.2|90453.6|90406.8|90431.5|90394.9|63
1639735170000|2021-12-17 09:59:30|90448|90398|90423.6|90373.6|90448.3|90398.3|90421.2|90371.2|57
1639735180000|2021-12-17 09:59:40|90423.5|90373.5|90418.4|90368.4|90423.5|90373.5|90412.4|90362.4|51
1639735190000|2021-12-17 09:59:50|90417.2|90367.2|90413.1|90363.1|90421|90371|90411.7|90361.7|44
1639735200000|2021-12-17 10:00:00|90412.8|90362.8|90442|90392|90442.2|90392.2|90412.7|90362.7|60
1639735210000|2021-12-17 10:00:10|90440.6|90390.6|90446.2|90396.2|90453.8|90403.8|90440.6|90390.6|60
1639735220000|2021-12-17 10:00:20|90447|90397|90446|90396|90448.2|90398.2|90445.6|90395.6|53
1639735230000|2021-12-17 10:00:30|90445.9|90395.9|90453|90403|90454.3|90416.7|90441.6|90395.9|51
1639735240000|2021-12-17 10:00:40|90452.1|90402.1|90454.8|90404.8|90456.7|90419.5|90443.7|90401.7|56
1639735250000|2021-12-17 10:00:50|90455.6|90405.6|90454.2|90429.2|90467.3|90430.4|90450.6|90404.8|55
1639735260000|2021-12-17 10:01:00|90454|90429|90460.5|90410.5|90465.3|90430|90450.3|90409.7|55
1639735270000|2021-12-17 10:01:10|90460.7|90410.7|90461.6|90411.6|90461.6|90411.6|90458.9|90408.9|44
1639735280000|2021-12-17 10:01:20|90461.9|90411.9|90462.9|90412.9|90463.4|90413.4|90459.3|90409.3|40
1639735290000|2021-12-17 10:01:30|90462.5|90412.5|90462.6|90412.6|90463.9|90422.6|90447.6|90409.5|60
1639735300000|2021-12-17 10:01:40|90462.1|90412.1|90466.2|90416.2|90469.4|90433|90457.2|90411.2|60
1639735310000|2021-12-17 10:01:50|90465.6|90415.6|90466.2|90416.2|90467.7|90427.7|90451.3|90411.7|56
1639735320000|2021-12-17 10:02:00|90465.5|90415.5|90468.7|90418.7|90469.7|90419.7|90464.9|90414.9|58
1639735330000|2021-12-17 10:02:10|90470.3|90420.3|90470.2|90420.2|90471.8|90421.8|90468.4|90418.4|55
1639735340000|2021-12-17 10:02:20|90470.3|90420.3|90473.2|90423.2|90474|90424|90469.4|90419.4|46
1639735350000|2021-12-17 10:02:30|90472.7|90422.7|90472|90422|90472.9|90422.9|90470.4|90420.4|47
1639735360000|2021-12-17 10:02:40|90472.7|90422.7|90474|90424|90475.6|90425.6|90468.7|90418.7|62
1639735370000|2021-12-17 10:02:50|90474.2|90424.2|90482.4|90432.4|90483.2|90433.2|90473.8|90423.8|50
1639735380000|2021-12-17 10:03:00|90483.7|90433.7|90463.3|90438.3|90484.1|90446|90463.3|90432.9|45
1639735390000|2021-12-17 10:03:10|90463.1|90438.1|90512.3|90462.3|90512.3|90462.3|90463.1|90431.3|70
1639735400000|2021-12-17 10:03:20|90515.5|90465.5|90517|90467|90524.8|90474.8|90509.1|90459.1|63
1639735410000|2021-12-17 10:03:30|90518.6|90468.6|90533.7|90483.7|90533.7|90483.7|90518.6|90468.6|61
1639735420000|2021-12-17 10:03:40|90530|90480|90536|90486|90542.6|90492.6|90529.1|90479.1|58
1639735430000|2021-12-17 10:03:50|90535.3|90485.3|90549.6|90499.6|90550.4|90501.8|90522.2|90482.3|64
1639735440000|2021-12-17 10:04:00|90549.1|90499.1|90568|90518|90569.7|90519.7|90549.1|90499.1|55
1639735450000|2021-12-17 10:04:10|90567.8|90517.8|90567.2|90517.2|90568.2|90518.2|90561.6|90511.6|48
1639735460000|2021-12-17 10:04:20|90566.7|90516.7|90572.8|90522.8|90575.3|90525.3|90566.7|90516.7|50
1639735470000|2021-12-17 10:04:30|90572.9|90522.9|90578.3|90528.3|90587|90537|90572.8|90522.8|58
1639735480000|2021-12-17 10:04:40|90578.2|90528.2|90578.1|90528.1|90578.8|90528.8|90576.4|90526.4|38
1639735490000|2021-12-17 10:04:50|90575.9|90525.9|90576.8|90526.8|90577.5|90527.5|90574.9|90524.9|44
1639735500000|2021-12-17 10:05:00|90576.9|90526.9|90556.7|90506.7|90576.9|90535.8|90541.3|90501.9|70
1639735510000|2021-12-17 10:05:10|90556.3|90506.3|90557.1|90507.1|90558.1|90508.1|90554.4|90504.4|40
1639735520000|2021-12-17 10:05:20|90556.7|90506.7|90537.3|90512.3|90559|90528.9|90537.3|90506.7|47
1639735530000|2021-12-17 10:05:30|90536.4|90511.4|90532.3|90507.3|90537.3|90512.3|90530|90505|50
1639735540000|2021-12-17 10:05:40|90532.5|90507.5|90553|90503|90553.6|90516.1|90532.2|90495.8|42
1639735550000|2021-12-17 10:05:50|90553.5|90503.5|90550.1|90500.1|90554.5|90518.2|90541.8|90500.1|55
1639735560000|2021-12-17 10:06:00|90550|90500|90539.6|90489.6|90550.3|90500.3|90530.6|90480.6|50
1639735570000|2021-12-17 10:06:10|90540.8|90490.8|90505.1|90455.1|90540.8|90490.8|90501.2|90451.2|65
1639735580000|2021-12-17 10:06:20|90504|90454|90501|90451|90507|90457|90493.9|90443.9|60
1639735590000|2021-12-17 10:06:30|90501.3|90451.3|90483.8|90433.8|90501.3|90451.3|90483.8|90433.8|58
1639735600000|2021-12-17 10:06:40|90478.6|90428.6|90487.9|90437.9|90491.1|90441.1|90467.7|90417.7|63
1639735610000|2021-12-17 10:06:50|90487.3|90437.3|90472|90422|90488.1|90438.1|90457.8|90417.1|52
1639735620000|2021-12-17 10:07:00|90472.6|90422.6|90469.5|90419.5|90474.9|90424.9|90467.2|90417.2|61
1639735630000|2021-12-17 10:07:10|90469.7|90419.7|90469.3|90419.3|90474.5|90424.5|90469.2|90419.2|48
1639735640000|2021-12-17 10:07:20|90469|90419|90473.9|90423.9|90486.3|90436.3|90468.1|90418.1|55
1639735650000|2021-12-17 10:07:30|90474.2|90424.2|90471.1|90421.1|90474.2|90424.2|90464.8|90414.8|44
1639735660000|2021-12-17 10:07:40|90470.8|90420.8|90466.2|90441.2|90476.8|90441.8|90451.3|90413.3|49
1639735670000|2021-12-17 10:07:50|90465.9|90440.9|90471.6|90421.6|90472.1|90440.9|90453.5|90415.6|58
1639735680000|2021-12-17 10:08:00|90471|90421|90477.5|90427.5|90481.5|90438.6|90456.3|90418.8|61
1639735690000|2021-12-17 10:08:10|90477|90427|90479.2|90429.2|90479.2|90429.2|90458.3|90408.3|59
1639735700000|2021-12-17 10:08:20|90478.8|90428.8|90485.6|90435.6|90494.5|90444.5|90478.6|90428.6|49
1639735710000|2021-12-17 10:08:30|90487.6|90437.6|90483|90433|90487.8|90437.8|90482.7|90432.7|38
1639735720000|2021-12-17 10:08:40|90482.9|90432.9|90487|90437|90488.5|90444.3|90468.7|90426.8|53
1639735730000|2021-12-17 10:08:50|90486.6|90436.6|90490.3|90440.3|90491.4|90451.5|90473.6|90426.4|60
1639735740000|2021-12-17 10:09:00|90490.1|90440.1|90491.7|90441.7|90492.2|90442.2|90489.9|90439.9|36
1639735750000|2021-12-17 10:09:10|90491.9|90441.9|90493.4|90443.4|90494.3|90457.9|90480.7|90441|39
1639735760000|2021-12-17 10:09:20|90493.3|90443.3|90498.9|90448.9|90505.1|90455.1|90493.3|90443.3|46
1639735770000|2021-12-17 10:09:30|90499.7|90449.7|90500.4|90450.4|90502.2|90452.2|90499.5|90449.5|27
1639735780000|2021-12-17 10:09:40|90500.6|90450.6|90498.6|90448.6|90502.7|90452.7|90496.6|90446.6|44
1639735790000|2021-12-17 10:09:50|90499.4|90449.4|90499|90449|90518.7|90468.7|90494.8|90444.8|61
1639735800000|2021-12-17 10:10:00|90496.4|90446.4|90488.4|90438.4|90499.7|90449.7|90484.8|90434.8|67
1639735810000|2021-12-17 10:10:10|90489.1|90439.1|90498|90448|90499.3|90449.3|90487.9|90437.9|55
1639735820000|2021-12-17 10:10:20|90498.2|90448.2|90505|90455|90505.8|90455.8|90498.2|90448.2|47
1639735830000|2021-12-17 10:10:30|90505.2|90455.2|90505.2|90455.2|90505.6|90455.6|90503.8|90453.8|32
1639735840000|2021-12-17 10:10:40|90505|90455|90517|90467|90521.9|90471.9|90504.9|90454.9|50
1639735850000|2021-12-17 10:10:50|90515.9|90465.9|90519.7|90469.7|90523.5|90473.5|90511.5|90461.5|70
1639735860000|2021-12-17 10:11:00|90520.2|90470.2|90528|90478|90536.4|90486.4|90506.6|90468|62
1639735870000|2021-12-17 10:11:10|90528.7|90478.7|90525.8|90475.8|90529.5|90479.5|90525.2|90475.2|46
1639735880000|2021-12-17 10:11:20|90526|90476|90530|90480|90532.3|90482.3|90515|90465|35
1639735890000|2021-12-17 10:11:30|90530.1|90480.1|90512.3|90462.3|90544.3|90499.7|90507.5|90457.5|67
1639735900000|2021-12-17 10:11:40|90513.2|90463.2|90538.7|90488.7|90539|90489|90512.1|90462.1|68
1639735910000|2021-12-17 10:11:50|90539.5|90489.5|90525.1|90500.1|90545.9|90506|90524.7|90487.4|59
1639735920000|2021-12-17 10:12:00|90525.2|90500.2|90514.3|90464.3|90537.2|90501.4|90507.1|90457.1|66
1639735930000|2021-12-17 10:12:10|90516|90466|90530.2|90480.2|90530.4|90480.4|90504.2|90454.2|67
1639735940000|2021-12-17 10:12:20|90529.5|90479.5|90529|90479|90530.7|90480.7|90528.3|90478.3|40
1639735950000|2021-12-17 10:12:30|90528.5|90478.5|90528.5|90478.5|90531.5|90481.5|90502.2|90464.2|52
1639735960000|2021-12-17 10:12:40|90525.1|90475.1|90512.5|90462.5|90527.5|90477.5|90510.9|90460.9|58
1639735970000|2021-12-17 10:12:50|90512.2|90462.2|90512.2|90462.2|90513.8|90463.8|90511.4|90461.4|43
1639735980000|2021-12-17 10:13:00|90512.3|90462.3|90517.7|90467.7|90528.3|90478.3|90498.2|90460|60
1639735990000|2021-12-17 10:13:10|90518|90468|90505|90480|90526.1|90489.5|90505|90463.1|65
1639736000000|2021-12-17 10:13:20|90517.3|90467.3|90514.7|90464.7|90519.1|90478.4|90503.4|90464.7|55
1639736010000|2021-12-17 10:13:30|90514|90464|90505.4|90455.4|90514.1|90464.1|90494|90444|63
1639736020000|2021-12-17 10:13:40|90503.5|90453.5|90502.9|90452.9|90503.5|90465.7|90489.9|90442.5|47
1639736030000|2021-12-17 10:13:50|90503.2|90453.2|90494.6|90444.6|90503.2|90453.2|90469.5|90433.7|50
1639736040000|2021-12-17 10:14:00|90495.4|90445.4|90489.3|90439.3|90509.5|90459.5|90477.1|90431.6|66
1639736050000|2021-12-17 10:14:10|90489.2|90439.2|90488.9|90438.9|90495.9|90445.9|90467.4|90430.5|69
1639736060000|2021-12-17 10:14:20|90488.6|90438.6|90490.4|90440.4|90501.7|90451.7|90483.7|90433.7|60
1639736070000|2021-12-17 10:14:30|90490|90440|90501.3|90451.3|90502.5|90452.5|90483.8|90433.8|62
1639736080000|2021-12-17 10:14:40|90500.4|90450.4|90498.1|90448.1|90500.5|90450.5|90495.7|90445.7|64
1639736090000|2021-12-17 10:14:50|90499|90449|90521.4|90471.4|90522.8|90472.8|90488.9|90447.9|56
1639736100000|2021-12-17 10:15:00|90522.4|90472.4|90520.3|90470.3|90525.1|90475.1|90517.9|90467.9|55
1639736110000|2021-12-17 10:15:10|90522.7|90472.7|90518.7|90468.7|90526.6|90476.6|90517.2|90467.2|56
1639736120000|2021-12-17 10:15:20|90518.9|90468.9|90525.9|90475.9|90527.5|90477.5|90512.3|90462.3|50
1639736130000|2021-12-17 10:15:30|90525.8|90475.8|90525.3|90475.3|90526.3|90488.1|90512.9|90474.4|19
1639736140000|2021-12-17 10:15:40|90525.5|90475.5|90521.3|90471.3|90527.1|90488.9|90512.6|90467.3|47
1639736150000|2021-12-17 10:15:50|90521.2|90471.2|90526.9|90476.9|90528.3|90484.3|90507.6|90471.2|45
1639736160000|2021-12-17 10:16:00|90527|90477|90527.1|90477.1|90529|90479|90526.3|90476.3|32
1639736170000|2021-12-17 10:16:10|90527|90477|90527.5|90477.5|90527.5|90477.5|90526.6|90476.6|13
1639736180000|2021-12-17 10:16:20|90528.6|90478.6|90523.4|90473.4|90529.3|90479.3|90522.2|90472.2|55
1639736190000|2021-12-17 10:16:30|90523.3|90473.3|90525.8|90475.8|90527.2|90477.2|90517.9|90467.9|59
1639736200000|2021-12-17 10:16:40|90526.1|90476.1|90520.2|90470.2|90526.2|90487.6|90509|90467.6|60
1639736210000|2021-12-17 10:16:50|90520.4|90470.4|90521.7|90471.7|90527|90488.2|90513.2|90469.5|41
1639736220000|2021-12-17 10:17:00|90521.8|90471.8|90523.5|90473.5|90530.3|90480.3|90518.5|90468.5|60
1639736230000|2021-12-17 10:17:10|90523.4|90473.4|90527.6|90477.6|90533.7|90493.8|90516.6|90472.8|60
1639736240000|2021-12-17 10:17:20|90528.3|90478.3|90523.8|90473.8|90532.1|90494.9|90519.9|90473.1|44
1639736250000|2021-12-17 10:17:30|90522.4|90472.4|90526.2|90476.2|90531.5|90492.5|90513.8|90471.8|49
1639736260000|2021-12-17 10:17:40|90526.4|90476.4|90522.3|90472.3|90526.4|90476.4|90520.6|90470.6|63
1639736270000|2021-12-17 10:17:50|90521.5|90471.5|90522.1|90472.1|90523|90473|90521.4|90471.4|38
1639736280000|2021-12-17 10:18:00|90522.3|90472.3|90525|90475|90532.3|90496.6|90520.4|90470.4|55
1639736290000|2021-12-17 10:18:10|90525.2|90475.2|90548.4|90498.4|90549.1|90506|90522|90474.8|58
1639736300000|2021-12-17 10:18:20|90547.8|90497.8|90546.4|90496.4|90550.7|90511.3|90533.2|90494.1|63
1639736310000|2021-12-17 10:18:30|90545.5|90495.5|90551.2|90501.2|90553.9|90515.5|90537.5|90493.1|43
1639736320000|2021-12-17 10:18:40|90551.5|90501.5|90545.2|90520.2|90555.7|90520.2|90545.2|90496.1|52
1639736330000|2021-12-17 10:18:50|90545.1|90520.1|90543.9|90493.9|90552.7|90520.1|90532.1|90493.9|42
1639736340000|2021-12-17 10:19:00|90544.1|90494.1|90544.7|90494.7|90548|90498|90532.9|90482.9|51
1639736350000|2021-12-17 10:19:10|90545|90495|90548.5|90498.5|90548.5|90498.5|90544.8|90494.8|26
1639736360000|2021-12-17 10:19:20|90548.4|90498.4|90553.3|90503.3|90560.8|90524.2|90548.4|90498.4|48
1639736370000|2021-12-17 10:19:30|90552.7|90502.7|90551.5|90501.5|90553.2|90503.2|90550.5|90500.5|32
1639736380000|2021-12-17 10:19:40|90551.3|90501.3|90539.7|90514.7|90555.1|90517.6|90539.7|90501.1|31
1639736390000|2021-12-17 10:19:50|90539.6|90514.6|90558|90508|90558.4|90514.6|90539.6|90502.5|38
1639736400000|2021-12-17 10:20:00|90557.7|90507.7|90555.5|90505.5|90559|90509|90555.5|90505.5|34
1639736410000|2021-12-17 10:20:10|90555.6|90505.6|90556.4|90506.4|90557.6|90507.6|90555.3|90505.3|32
1639736420000|2021-12-17 10:20:20|90557.5|90507.5|90558.9|90508.9|90562|90512|90557.1|90507.1|38
1639736430000|2021-12-17 10:20:30|90559.1|90509.1|90562.5|90512.5|90563.7|90513.7|90558.8|90508.8|37
1639736440000|2021-12-17 10:20:40|90563.9|90513.9|90565.3|90515.3|90565.4|90528.2|90551.7|90513.4|42
1639736450000|2021-12-17 10:20:50|90565.4|90515.4|90561|90511|90565.6|90515.6|90560.4|90510.4|33
1639736460000|2021-12-17 10:21:00|90561.5|90511.5|90556.3|90506.3|90561.5|90518.2|90542.2|90505.1|46
1639736470000|2021-12-17 10:21:10|90556.4|90506.4|90556.4|90506.4|90557.3|90519.8|90544.8|90505.9|38
1639736480000|2021-12-17 10:21:20|90556.6|90506.6|90554.9|90504.9|90557.3|90507.3|90554.8|90504.8|48
1639736490000|2021-12-17 10:21:30|90555|90505|90547.3|90497.3|90555|90512.9|90537.4|90497.3|41
1639736500000|2021-12-17 10:21:40|90547.5|90497.5|90543.3|90518.3|90552.4|90518.7|90539.3|90496.9|37
1639736510000|2021-12-17 10:21:50|90543.5|90518.5|90556.8|90506.8|90557.3|90519.1|90543.5|90506|39
1639736520000|2021-12-17 10:22:00|90556.9|90506.9|90564.3|90514.3|90565.4|90525.3|90546.1|90506.9|52
1639736530000|2021-12-17 10:22:10|90564.5|90514.5|90561.1|90511.1|90570.7|90533.3|90545.5|90506.6|51
1639736540000|2021-12-17 10:22:20|90560.5|90510.5|90562.1|90512.1|90562.7|90512.7|90557.6|90507.6|34
1639736550000|2021-12-17 10:22:30|90561.8|90511.8|90562.5|90512.5|90562.5|90512.5|90559.1|90509.1|42
1639736560000|2021-12-17 10:22:40|90561.5|90511.5|90562.4|90512.4|90562.7|90512.7|90560|90510|38
1639736570000|2021-12-17 10:22:50|90562.8|90512.8|90562.8|90512.8|90566.6|90516.6|90559.3|90509.3|48
1639736580000|2021-12-17 10:23:00|90562.4|90512.4|90567.2|90517.2|90571.8|90530|90552.5|90511.1|51
1639736590000|2021-12-17 10:23:10|90566.5|90516.5|90573.5|90523.5|90573.5|90535|90560|90516.4|34
1639736600000|2021-12-17 10:23:20|90573.8|90523.8|90577.7|90527.7|90579.1|90529.1|90566.3|90516.3|51
1639736610000|2021-12-17 10:23:30|90577.5|90527.5|90576.4|90526.4|90577.8|90527.8|90573.6|90523.6|42
1639736620000|2021-12-17 10:23:40|90578.4|90528.4|90574.8|90524.8|90579.3|90542.4|90567.1|90524.2|49
1639736630000|2021-12-17 10:23:50|90575.4|90525.4|90579.3|90529.3|90579.3|90529.3|90575.1|90525.1|36
1639736640000|2021-12-17 10:24:00|90569.5|90544.5|90584.2|90534.2|90584.7|90544.5|90564.9|90526.6|43
1639736650000|2021-12-17 10:24:10|90584.4|90534.4|90584.9|90534.9|90585.5|90535.5|90579.3|90529.3|31
1639736660000|2021-12-17 10:24:20|90585|90535|90583.7|90533.7|90585.3|90543.7|90568.3|90530.8|50
1639736670000|2021-12-17 10:24:30|90583.9|90533.9|90557.7|90532.7|90583.9|90546.1|90557.2|90527|51
1639736680000|2021-12-17 10:24:40|90558|90533|90559|90534|90560.7|90535.7|90554.8|90529.8|56
1639736690000|2021-12-17 10:24:50|90559.2|90534.2|90570.5|90545.5|90582.2|90548|90557.8|90529.2|58
1639736700000|2021-12-17 10:25:00|90569.7|90544.7|90581.6|90531.6|90586.3|90545.3|90567.4|90528.3|62
1639736710000|2021-12-17 10:25:10|90579.7|90529.7|90579.2|90529.2|90581.9|90531.9|90575.8|90525.8|58
1639736720000|2021-12-17 10:25:20|90568.6|90543.6|90585.7|90535.7|90588.8|90544.1|90565.7|90528.3|58
1639736730000|2021-12-17 10:25:30|90587.5|90537.5|90571.9|90546.9|90590.4|90552.7|90569.8|90528.8|71
1639736740000|2021-12-17 10:25:40|90582.8|90532.8|90573.5|90523.5|90584.7|90538.4|90558.5|90519.2|60
1639736750000|2021-12-17 10:25:50|90571.8|90521.8|90564.5|90514.5|90573.7|90532.9|90551.4|90513.2|59
1639736760000|2021-12-17 10:26:00|90564.1|90514.1|90565.6|90540.6|90578.3|90541.5|90556.6|90512.1|62
1639736770000|2021-12-17 10:26:10|90565|90540|90566.1|90541.1|90569|90544|90564.7|90539.7|49
1639736780000|2021-12-17 10:26:20|90566.9|90541.9|90565.1|90540.1|90567.3|90542.3|90563.1|90538.1|32
1639736790000|2021-12-17 10:26:30|90565|90540|90565|90540|90565.5|90540.5|90564|90539|27
1639736800000|2021-12-17 10:26:40|90565.3|90540.3|90558|90508|90576.6|90540.3|90547.9|90504.1|55
1639736810000|2021-12-17 10:26:50|90557.2|90507.2|90559.3|90509.3|90559.6|90509.6|90555.5|90505.5|34
1639736820000|2021-12-17 10:27:00|90556.9|90506.9|90558.9|90508.9|90559.1|90509.1|90556|90506|52
1639736830000|2021-12-17 10:27:10|90559|90509|90547.8|90522.8|90562.4|90523.7|90547.1|90508.8|41
1639736840000|2021-12-17 10:27:20|90550.4|90525.4|90577.5|90527.5|90582.4|90546.2|90550.4|90518.9|39
1639736850000|2021-12-17 10:27:30|90577.1|90527.1|90591.1|90541.1|90591.1|90559|90573.7|90526.5|49
1639736860000|2021-12-17 10:27:40|90590.3|90540.3|90580.6|90530.6|90590.3|90540.3|90579.2|90529.2|40
1639736870000|2021-12-17 10:27:50|90580.4|90530.4|90578.3|90528.3|90580.4|90530.4|90578.2|90528.2|19
1639736880000|2021-12-17 10:28:00|90578.4|90528.4|90580.6|90530.6|90592.4|90548.9|90568.8|90518.8|52
1639736890000|2021-12-17 10:28:10|90579.7|90529.7|90587.6|90537.6|90590|90554.6|90577.6|90529.7|51
1639736900000|2021-12-17 10:28:20|90587.9|90537.9|90585.3|90535.3|90588|90538|90584.8|90534.8|38
1639736910000|2021-12-17 10:28:30|90585.5|90535.5|90572|90522|90585.7|90535.7|90570.8|90520.8|42
1639736920000|2021-12-17 10:28:40|90572.4|90522.4|90597|90547|90597.7|90547.7|90571.8|90521.8|46
1639736930000|2021-12-17 10:28:50|90597.2|90547.2|90594|90544|90599.9|90549.9|90589.8|90539.8|54
1639736940000|2021-12-17 10:29:00|90593.6|90543.6|90612.5|90562.5|90613.1|90575.2|90592.1|90542.1|71
1639736950000|2021-12-17 10:29:10|90612.7|90562.7|90612.6|90562.6|90616.3|90566.3|90611.6|90561.6|40
1639736960000|2021-12-17 10:29:20|90612.8|90562.8|90591.5|90541.5|90613.4|90563.4|90590.5|90540.5|61
1639736970000|2021-12-17 10:29:30|90591.8|90541.8|90589.9|90539.9|90592.5|90553.4|90577.6|90538.7|37
1639736980000|2021-12-17 10:29:40|90590.4|90540.4|90588.9|90538.9|90590.4|90540.4|90587.5|90537.5|45
1639736990000|2021-12-17 10:29:50|90589|90539|90592.8|90542.8|90595.8|90559.1|90581.5|90538.1|38
1639737000000|2021-12-17 10:30:00|90593.2|90543.2|90597.9|90547.9|90597.9|90559|90575.5|90540.7|53
1639737010000|2021-12-17 10:30:10|90599.5|90549.5|90582.6|90557.6|90599.5|90559.3|90582|90546.8|50
1639737020000|2021-12-17 10:30:20|90582.7|90557.7|90583.1|90558.1|90583.6|90558.6|90582.1|90557.1|33
1639737030000|2021-12-17 10:30:30|90583.2|90558.2|90584.2|90559.2|90584.3|90559.3|90581.8|90556.8|24
1639737040000|2021-12-17 10:30:40|90584.5|90559.5|90595.7|90545.7|90596.7|90561.1|90581.8|90544.7|55
1639737050000|2021-12-17 10:30:50|90596.2|90546.2|90599.6|90549.6|90599.6|90549.6|90595.9|90545.9|28
1639737060000|2021-12-17 10:31:00|90597.3|90547.3|90568.8|90543.8|90597.3|90550.5|90566.7|90527.7|76
1639737070000|2021-12-17 10:31:10|90568.7|90543.7|90575.7|90525.7|90582.8|90544.2|90555.9|90524.8|47
1639737080000|2021-12-17 10:31:20|90563.4|90538.4|90583.2|90533.2|90583.6|90545.7|90563.4|90530.1|55
1639737090000|2021-12-17 10:31:30|90583.3|90533.3|90567.7|90517.7|90583.9|90533.9|90565.4|90515.4|54
1639737100000|2021-12-17 10:31:40|90566.4|90516.4|90568.9|90518.9|90569.5|90519.5|90566.4|90516.4|36
1639737110000|2021-12-17 10:31:50|90568.6|90518.6|90573.1|90523.1|90576.3|90526.3|90568.6|90518.6|41
1639737120000|2021-12-17 10:32:00|90573.7|90523.7|90583.7|90533.7|90583.7|90533.7|90573.2|90523.2|38
1639737130000|2021-12-17 10:32:10|90583.5|90533.5|90586.1|90536.1|90588.7|90550.7|90565.8|90527.7|63
1639737140000|2021-12-17 10:32:20|90585.7|90535.7|90582.7|90532.7|90587.3|90537.3|90580.6|90530.6|44
1639737150000|2021-12-17 10:32:30|90582.6|90532.6|90586.1|90536.1|90586.4|90547.3|90570.3|90521.5|64
1639737160000|2021-12-17 10:32:40|90585.8|90535.8|90574.8|90549.8|90588.2|90550.8|90573.2|90535.3|42
1639737170000|2021-12-17 10:32:50|90575.2|90550.2|90590.8|90540.8|90591.2|90550.2|90573.5|90536.5|51
1639737180000|2021-12-17 10:33:00|90589.3|90539.3|90600.7|90550.7|90602.6|90572.5|90589.2|90539.2|53
1639737190000|2021-12-17 10:33:10|90598.9|90548.9|90604.7|90554.7|90605.5|90568.2|90585.6|90548.9|45
1639737200000|2021-12-17 10:33:20|90605.6|90555.6|90595|90570|90612.3|90573.9|90593.2|90555.5|38
1639737210000|2021-12-17 10:33:30|90594.8|90569.8|90592.7|90567.7|90607.3|90572.1|90591.4|90552.2|57
1639737220000|2021-12-17 10:33:40|90603.5|90553.5|90589.3|90564.3|90606.3|90565.4|90589.1|90549.4|49
1639737230000|2021-12-17 10:33:50|90588.7|90563.7|90576.1|90526.1|90599.2|90564.6|90567.6|90526.1|64
1639737240000|2021-12-17 10:34:00|90578|90528|90568.1|90518.1|90578|90530.5|90553.1|90514.7|66
1639737250000|2021-12-17 10:34:10|90568.7|90518.7|90570.3|90520.3|90570.6|90532.5|90551.4|90511.9|51
1639737260000|2021-12-17 10:34:20|90568.7|90518.7|90568.9|90518.9|90570.4|90520.4|90568.1|90518.1|26
1639737270000|2021-12-17 10:34:30|90568.1|90518.1|90566.2|90516.2|90569.8|90519.8|90565.6|90515.6|43
1639737280000|2021-12-17 10:34:40|90566.9|90516.9|90559.4|90509.4|90566.9|90526.7|90546.7|90509.4|49
1639737290000|2021-12-17 10:34:50|90559.7|90509.7|90557.6|90507.6|90562|90522.8|90546.4|90504.8|46
1639737300000|2021-12-17 10:35:00|90545.3|90520.3|90560.7|90510.7|90567|90520.6|90543.2|90508.3|54
1639737310000|2021-12-17 10:35:10|90561.2|90511.2|90557.1|90507.1|90562|90514.1|90539|90501.5|38
1639737320000|2021-12-17 10:35:20|90557.2|90507.2|90555|90505|90562.3|90525.3|90549.2|90504.5|46
1639737330000|2021-12-17 10:35:30|90554.9|90504.9|90559.3|90509.3|90559.3|90521.8|90540.3|90502.1|45
1639737340000|2021-12-17 10:35:40|90563.1|90513.1|90553.7|90528.7|90568.3|90528.9|90552.4|90513.1|46
1639737350000|2021-12-17 10:35:50|90553.9|90528.9|90567.6|90517.6|90571.6|90530.3|90553.4|90515.9|33
1639737360000|2021-12-17 10:36:00|90555|90530|90567.9|90517.9|90574.6|90533.7|90553.2|90517.6|53
1639737370000|2021-12-17 10:36:10|90567.6|90517.6|90559.3|90534.3|90571.6|90536.3|90556.8|90517.6|56
1639737380000|2021-12-17 10:36:20|90559.6|90534.6|90572.1|90522.1|90576.2|90534.9|90559.6|90520.8|52
1639737390000|2021-12-17 10:36:30|90572|90522|90572.2|90522.2|90576.3|90534.3|90559.3|90518.5|45
1639737400000|2021-12-17 10:36:40|90570.2|90520.2|90569.8|90519.8|90570.2|90532.4|90551.8|90517.9|52
1639737410000|2021-12-17 10:36:50|90569.7|90519.7|90552.3|90527.3|90571.6|90534.3|90552.3|90517.2|32
1639737420000|2021-12-17 10:37:00|90551|90526|90545.5|90495.5|90561.3|90526.2|90524.5|90495.5|54
1639737430000|2021-12-17 10:37:10|90544.4|90494.4|90550.1|90500.1|90550.1|90500.1|90544.4|90494.4|47
1639737440000|2021-12-17 10:37:20|90550|90500|90547.2|90497.2|90550|90500|90545.3|90495.3|31
1639737450000|2021-12-17 10:37:30|90547.1|90497.1|90529.2|90504.2|90548|90509.2|90529.2|90493.2|33
1639737460000|2021-12-17 10:37:40|90529.5|90504.5|90546.3|90496.3|90556|90511.8|90528.9|90496.3|58
1639737470000|2021-12-17 10:37:50|90546.4|90496.4|90531.8|90506.8|90547.8|90507.5|90531.3|90494|41
1639737480000|2021-12-17 10:38:00|90531.4|90506.4|90532.7|90507.7|90534.1|90509.1|90526.9|90501.9|45
1639737490000|2021-12-17 10:38:10|90533.1|90508.1|90542.2|90492.2|90547.7|90510.1|90528.9|90491|66
1639737500000|2021-12-17 10:38:20|90542.5|90492.5|90532|90507|90549.3|90512.6|90532|90492.5|45
1639737510000|2021-12-17 10:38:30|90531.9|90506.9|90543.7|90493.7|90548.2|90509.7|90531.9|90493.2|52
1639737520000|2021-12-17 10:38:40|90544.5|90494.5|90543.1|90493.1|90544.8|90507.5|90529.8|90491.6|54
1639737530000|2021-12-17 10:38:50|90540.7|90490.7|90550.5|90500.5|90550.5|90509.3|90526.3|90486.9|54
1639737540000|2021-12-17 10:39:00|90549.4|90499.4|90555.7|90505.7|90557|90514.9|90534.9|90497.4|49
1639737550000|2021-12-17 10:39:10|90556.1|90506.1|90541.7|90516.7|90556.1|90517.2|90538.5|90504.4|53
1639737560000|2021-12-17 10:39:20|90540.2|90515.2|90548.1|90523.1|90560.7|90523.1|90539.8|90509.4|41
1639737570000|2021-12-17 10:39:30|90548|90523|90561.8|90511.8|90563.8|90523.3|90546.3|90506.3|43
1639737580000|2021-12-17 10:39:40|90562.3|90512.3|90535.4|90510.4|90563.6|90513.6|90533.9|90498.9|49
1639737590000|2021-12-17 10:39:50|90534.2|90509.2|90523|90498|90551.1|90509.2|90523|90484.2|61
1639737600000|2021-12-17 10:40:00|90522.3|90497.3|90529.3|90504.3|90543.4|90504.4|90516.6|90478.9|52
1639737610000|2021-12-17 10:40:10|90528.6|90503.6|90526.3|90501.3|90529.2|90504.2|90521|90496|46
1639737620000|2021-12-17 10:40:20|90527.1|90502.1|90542|90492|90543|90503.2|90518.4|90486.3|56
1639737630000|2021-12-17 10:40:30|90528.9|90503.9|90540.4|90515.4|90548.7|90523.7|90528.9|90503.9|64
1639737640000|2021-12-17 10:40:40|90540|90515|90544.8|90519.8|90554.3|90520.1|90526.1|90489.4|72
1639737650000|2021-12-17 10:40:50|90544.7|90519.7|90537.5|90512.5|90561.7|90522.6|90536.5|90506.2|47
1639737660000|2021-12-17 10:41:00|90537.7|90512.7|90545.2|90495.2|90546.6|90513.1|90525.4|90490.7|49
1639737670000|2021-12-17 10:41:10|90544.5|90494.5|90539.8|90489.8|90549.3|90512|90529.5|90489.2|41
1639737680000|2021-12-17 10:41:20|90541.7|90491.7|90525.9|90500.9|90541.8|90505.5|90524.3|90486.2|51
1639737690000|2021-12-17 10:41:30|90528.1|90503.1|90542.3|90492.3|90543.3|90503.7|90524.9|90489.4|47
1639737700000|2021-12-17 10:41:40|90542.1|90492.1|90550.6|90500.6|90555.5|90516.1|90530.1|90488.5|56
1639737710000|2021-12-17 10:41:50|90550.8|90500.8|90543.3|90518.3|90554|90519.6|90523.5|90492.8|66
1639737720000|2021-12-17 10:42:00|90543.9|90518.9|90532.7|90507.7|90543.9|90518.9|90528.4|90492|58
1639737730000|2021-12-17 10:42:10|90532.6|90507.6|90537.3|90512.3|90549|90512.7|90531.3|90498.4|51
1639737740000|2021-12-17 10:42:20|90537|90512|90536.7|90511.7|90537.5|90512.5|90534.8|90509.8|37
1639737750000|2021-12-17 10:42:30|90536.5|90511.5|90539.3|90514.3|90539.3|90514.3|90535.8|90510.8|30
1639737760000|2021-12-17 10:42:40|90539|90514|90533.9|90508.9|90539|90514|90532.3|90507.3|33
1639737770000|2021-12-17 10:42:50|90534|90509|90544|90519|90544|90519|90534|90509|42
1639737780000|2021-12-17 10:43:00|90544.3|90519.3|90543.6|90518.6|90546|90521|90542.4|90517.4|35
1639737790000|2021-12-17 10:43:10|90543.7|90518.7|90548|90523|90548|90523|90543.7|90518.7|39
1639737800000|2021-12-17 10:43:20|90547.9|90522.9|90547.4|90522.4|90549.5|90524.5|90546.6|90521.6|41
1639737810000|2021-12-17 10:43:30|90547.5|90522.5|90547.3|90522.3|90547.7|90522.7|90546.3|90521.3|26
1639737820000|2021-12-17 10:43:40|90547|90522|90537.9|90512.9|90566.4|90533.2|90537.7|90501.3|54
1639737830000|2021-12-17 10:43:50|90537.6|90512.6|90537.5|90512.5|90539.3|90514.3|90534.5|90509.5|48
1639737840000|2021-12-17 10:44:00|90537.6|90512.6|90530|90505|90539|90514|90529.2|90504.2|52
1639737850000|2021-12-17 10:44:10|90527.5|90502.5|90529.9|90504.9|90533.4|90508.4|90527.2|90502.2|38
1639737860000|2021-12-17 10:44:20|90529.6|90504.6|90531.2|90506.2|90532.1|90507.1|90528.9|90503.9|22
1639737870000|2021-12-17 10:44:30|90531.6|90506.6|90537.7|90512.7|90538.1|90513.1|90531|90506|32
1639737880000|2021-12-17 10:44:40|90537.5|90512.5|90532.7|90507.7|90537.5|90512.5|90531.7|90506.7|40
1639737890000|2021-12-17 10:44:50|90533.1|90508.1|90538.1|90513.1|90540.3|90515.3|90533.1|90508.1|48
1639737900000|2021-12-17 10:45:00|90538.8|90513.8|90521.8|90496.8|90548|90513.8|90521.8|90487.2|50
1639737910000|2021-12-17 10:45:10|90532.1|90482.1|90513|90488|90534.3|90496.4|90508.5|90482.1|39
1639737920000|2021-12-17 10:45:20|90512.8|90487.8|90512.6|90487.6|90513.2|90488.2|90512.4|90487.4|23
1639737930000|2021-12-17 10:45:30|90512.4|90487.4|90513.5|90488.5|90513.5|90488.5|90511.8|90486.8|21
1639737940000|2021-12-17 10:45:40|90513.9|90488.9|90528.5|90478.5|90529.4|90488.9|90510.3|90471.7|39
1639737950000|2021-12-17 10:45:50|90526.9|90476.9|90513.3|90488.3|90533.6|90496.6|90510|90476.2|51
1639737960000|2021-12-17 10:46:00|90513|90488|90527|90477|90531.5|90493.9|90513|90475.5|46
1639737970000|2021-12-17 10:46:10|90526.7|90476.7|90526|90476|90527.8|90477.8|90524.8|90474.8|37
1639737980000|2021-12-17 10:46:20|90526.2|90476.2|90531.3|90481.3|90534.1|90497.1|90519.1|90476.1|42
1639737990000|2021-12-17 10:46:30|90531.9|90481.9|90516.3|90491.3|90533.7|90493.7|90513.8|90476.2|39
1639738000000|2021-12-17 10:46:40|90517.5|90492.5|90509.5|90484.5|90518.3|90493.3|90509.4|90484.4|26
1639738010000|2021-12-17 10:46:50|90509.1|90484.1|90519.9|90494.9|90532.6|90495.1|90508.8|90477.3|53
1639738020000|2021-12-17 10:47:00|90519.7|90494.7|90518.3|90493.3|90520|90495|90517.1|90492.1|29
1639738030000|2021-12-17 10:47:10|90517.8|90492.8|90517.1|90492.1|90518.7|90493.7|90517.1|90492.1|22
1639738040000|2021-12-17 10:47:20|90517|90492|90528.3|90478.3|90529.2|90492|90516.8|90477.8|9
1639738050000|2021-12-17 10:47:30|90528.5|90478.5|90515.2|90490.2|90528.5|90491.1|90515|90475.4|38
1639738060000|2021-12-17 10:47:40|90528|90478|90529.8|90479.8|90530|90480|90527.1|90477.1|19
1639738070000|2021-12-17 10:47:50|90531.4|90481.4|90526.5|90476.5|90531.4|90481.4|90526.5|90476.5|40
1639738080000|2021-12-17 10:48:00|90526.6|90476.6|90536.9|90486.9|90537.1|90498.4|90522.3|90476.6|36
1639738090000|2021-12-17 10:48:10|90537.5|90487.5|90536.5|90486.5|90537.5|90487.5|90535.9|90485.9|25
1639738100000|2021-12-17 10:48:20|90536.4|90486.4|90537.8|90487.8|90538.8|90500.8|90525.8|90486.4|33
1639738110000|2021-12-17 10:48:30|90537.5|90487.5|90531.5|90481.5|90543.5|90493.5|90530.7|90480.7|54
1639738120000|2021-12-17 10:48:40|90530.6|90480.6|90518.1|90468.1|90531|90481|90517.7|90467.7|44
1639738130000|2021-12-17 10:48:50|90518.4|90468.4|90520.7|90470.7|90520.9|90470.9|90518.4|90468.4|27
1639738140000|2021-12-17 10:49:00|90520.6|90470.6|90520.1|90470.1|90524.2|90474.2|90519.2|90469.2|42
1639738150000|2021-12-17 10:49:10|90520.3|90470.3|90505.3|90480.3|90521.5|90481.5|90505.3|90465.4|27
1639738160000|2021-12-17 10:49:20|90505.2|90480.2|90505.3|90480.3|90505.3|90480.3|90504.8|90479.8|9
1639738170000|2021-12-17 10:49:30|90505.5|90480.5|90513.8|90463.8|90514|90480.6|90499.2|90461.9|37
1639738180000|2021-12-17 10:49:40|90513.9|90463.9|90505.4|90480.4|90517.8|90480.9|90503.2|90462.7|34
1639738190000|2021-12-17 10:49:50|90505.6|90480.6|90506.2|90481.2|90506.2|90481.2|90503.9|90478.9|16
1639738200000|2021-12-17 10:50:00|90505.7|90480.7|90506.3|90481.3|90508.1|90483.1|90505.1|90480.1|46
1639738210000|2021-12-17 10:50:10|90506.4|90481.4|90513.7|90463.7|90516|90481.8|90504|90462.9|37
1639738220000|2021-12-17 10:50:20|90513.6|90463.6|90504|90479|90515.9|90481.2|90502.9|90463.6|26
1639738230000|2021-12-17 10:50:30|90504.7|90479.7|90512.1|90462.1|90519.9|90485.2|90504.7|90462.1|40
1639738240000|2021-12-17 10:50:40|90510.6|90460.6|90498.3|90448.3|90510.6|90468.2|90491.8|90448.1|52
1639738250000|2021-12-17 10:50:50|90498.4|90448.4|90483.3|90433.3|90498.8|90462.8|90475.4|90433.3|59
1639738260000|2021-12-17 10:51:00|90484.7|90434.7|90483.5|90433.5|90493.7|90443.7|90482|90432|59
1639738270000|2021-12-17 10:51:10|90482.3|90432.3|90485.2|90435.2|90486|90436|90481.1|90431.1|36
1639738280000|2021-12-17 10:51:20|90484.9|90434.9|90491.6|90441.6|90495.1|90453.7|90468.5|90433.9|59
1639738290000|2021-12-17 10:51:30|90491.9|90441.9|90493.9|90443.9|90495|90445|90491.9|90441.9|37
1639738300000|2021-12-17 10:51:40|90496.2|90446.2|90492|90467|90510.1|90469.1|90491.9|90446|55
1639738310000|2021-12-17 10:51:50|90492.1|90467.1|90504.8|90454.8|90509.5|90470.4|90491.6|90451.9|41
1639738320000|2021-12-17 10:52:00|90503.6|90453.6|90509.3|90459.3|90510.3|90460.3|90502.1|90452.1|51
1639738330000|2021-12-17 10:52:10|90509.2|90459.2|90512.2|90462.2|90512.2|90462.2|90508.7|90458.7|21
1639738340000|2021-12-17 10:52:20|90512.7|90462.7|90493.5|90468.5|90512.7|90474.5|90493.3|90456|46
1639738350000|2021-12-17 10:52:30|90492.6|90467.6|90480.9|90455.9|90501.9|90468|90480.9|90443.2|43
1639738360000|2021-12-17 10:52:40|90481|90456|90480.9|90455.9|90481.4|90456.4|90480.4|90455.4|30
1639738370000|2021-12-17 10:52:50|90480.8|90455.8|90497.9|90472.9|90512.7|90476.8|90480.8|90446.2|43
1639738380000|2021-12-17 10:53:00|90497.8|90472.8|90509.5|90484.5|90526.8|90490.4|90497.3|90464.8|55
1639738390000|2021-12-17 10:53:10|90508.9|90483.9|90508.5|90483.5|90510.2|90485.2|90507.3|90482.3|35
1639738400000|2021-12-17 10:53:20|90508.3|90483.3|90508|90483|90509.6|90484.6|90506.9|90481.9|19
1639738410000|2021-12-17 10:53:30|90508.3|90483.3|90510.3|90485.3|90528|90485.3|90498.6|90460.9|67
1639738420000|2021-12-17 10:53:40|90510.2|90485.2|90519.9|90469.9|90522.3|90487.9|90509.3|90469.5|47
1639738430000|2021-12-17 10:53:50|90519.7|90469.7|90499.9|90474.9|90519.7|90483.5|90499.9|90463.9|49
1639738440000|2021-12-17 10:54:00|90499.2|90474.2|90504.6|90454.6|90505|90475.1|90493.4|90454.4|48
1639738450000|2021-12-17 10:54:10|90504.1|90454.1|90505.9|90480.9|90522.1|90485.3|90485.4|90454.1|53
1639738460000|2021-12-17 10:54:20|90506.2|90481.2|90513.4|90463.4|90521.1|90481.2|90503.5|90463.4|51
1639738470000|2021-12-17 10:54:30|90515.3|90465.3|90505.7|90480.7|90516.8|90481.9|90499.9|90463.9|49
1639738480000|2021-12-17 10:54:40|90505.5|90480.5|90514.7|90464.7|90520.9|90482.5|90505.1|90464.5|44
1639738490000|2021-12-17 10:54:50|90515.3|90465.3|90492.7|90467.7|90515.3|90474.1|90492.3|90458.2|37
1639738500000|2021-12-17 10:55:00|90493.1|90468.1|90487.3|90462.3|90495|90470|90485.8|90460.8|49
1639738510000|2021-12-17 10:55:10|90486.9|90461.9|90479.7|90454.7|90488.1|90463.1|90478.4|90453.4|49
1639738520000|2021-12-17 10:55:20|90478.6|90453.6|90469.7|90444.7|90480.5|90455.5|90469.5|90444.5|47
1639738530000|2021-12-17 10:55:30|90469.6|90444.6|90469.6|90444.6|90483.1|90446.8|90467.2|90432|40
1639738540000|2021-12-17 10:55:40|90468.5|90443.5|90495.1|90470.1|90509.8|90470.1|90468.2|90443.2|52
1639738550000|2021-12-17 10:55:50|90495.3|90470.3|90514.3|90464.3|90514.3|90472.8|90495.2|90464.3|45
1639738560000|2021-12-17 10:56:00|90516.4|90466.4|90512.4|90462.4|90517.4|90474.7|90499.6|90462|49
1639738570000|2021-12-17 10:56:10|90512.3|90462.3|90508.5|90458.5|90514.4|90464.4|90508.5|90458.5|28
1639738580000|2021-12-17 10:56:20|90495|90470|90481.8|90456.8|90510.3|90474.7|90481|90446|50
1639738590000|2021-12-17 10:56:30|90479.4|90454.4|90480.1|90455.1|90492.4|90456.7|90474.7|90441.6|49
1639738600000|2021-12-17 10:56:40|90479.9|90454.9|90471.5|90446.5|90487.2|90454.9|90469.7|90434.1|50
1639738610000|2021-12-17 10:56:50|90470.7|90445.7|90485.5|90435.5|90486.1|90453.9|90470.6|90434.8|45
1639738620000|2021-12-17 10:57:00|90485.6|90435.6|90492.4|90442.4|90494.3|90457|90475|90435.6|61
1639738630000|2021-12-17 10:57:10|90493|90443|90489.8|90464.8|90502.2|90464.8|90464.3|90431.5|61
1639738640000|2021-12-17 10:57:20|90488.9|90463.9|90488.1|90463.1|90490.4|90465.4|90486.2|90461.2|33
1639738650000|2021-12-17 10:57:30|90489|90464|90496.5|90446.5|90499.9|90465.3|90487.4|90446.2|38
1639738660000|2021-12-17 10:57:40|90497.4|90447.4|90489.4|90439.4|90501.9|90455.2|90476.7|90438.6|65
1639738670000|2021-12-17 10:57:50|90473.9|90448.9|90488.9|90438.9|90491|90451.7|90473.9|90438.7|37
1639738680000|2021-12-17 10:58:00|90488.6|90438.6|90480.4|90455.4|90493.9|90456.6|90478|90438.6|49
1639738690000|2021-12-17 10:58:10|90480.3|90455.3|90485.6|90460.6|90498.2|90462.2|90478.4|90444.2|57
1639738700000|2021-12-17 10:58:20|90484.5|90459.5|90495.3|90445.3|90498.2|90459.7|90483.4|90445.3|38
1639738710000|2021-12-17 10:58:30|90496.1|90446.1|90491.3|90466.3|90508|90470.2|90488.1|90446.1|45
1639738720000|2021-12-17 10:58:40|90491|90466|90503.6|90453.6|90505.4|90466.4|90490.3|90452|43
1639738730000|2021-12-17 10:58:50|90503.9|90453.9|90504.4|90454.4|90505.3|90455.3|90502.9|90452.9|38
1639738740000|2021-12-17 10:59:00|90505.1|90455.1|90504.3|90454.3|90506.2|90456.2|90502.7|90452.7|42
1639738750000|2021-12-17 10:59:10|90504.5|90454.5|90502.9|90452.9|90504.9|90454.9|90501.9|90451.9|38
1639738760000|2021-12-17 10:59:20|90503.3|90453.3|90492.3|90467.3|90506.4|90470.4|90491.4|90452.6|37
1639738770000|2021-12-17 10:59:30|90491.9|90466.9|90501.8|90451.8|90502.5|90469.4|90490.2|90451.7|42
1639738780000|2021-12-17 10:59:40|90502.8|90452.8|90496.8|90446.8|90502.8|90465.1|90488.9|90446.8|44
1639738790000|2021-12-17 10:59:50|90496.7|90446.7|90462.5|90412.5|90496.7|90453.9|90450.7|90412.1|61
1639738800000|2021-12-17 11:00:00|90461.1|90411.1|90468.9|90418.9|90469.1|90430|90449.2|90411.1|56
1639738810000|2021-12-17 11:00:10|90468.1|90418.1|90475.2|90425.2|90478.9|90428.9|90467.4|90417.4|50
1639738820000|2021-12-17 11:00:20|90475|90425|90483.3|90433.3|90483.3|90447.8|90463.8|90424.6|52
1639738830000|2021-12-17 11:00:30|90484.7|90434.7|90486.8|90436.8|90488.6|90449.4|90470.6|90433.6|52
1639738840000|2021-12-17 11:00:40|90487.2|90437.2|90500.5|90450.5|90500.8|90461.5|90484.2|90436.6|44
1639738850000|2021-12-17 11:00:50|90502.4|90452.4|90503|90453|90503.2|90466.6|90486|90447.6|45
1639738860000|2021-12-17 11:01:00|90503.2|90453.2|90510.6|90460.6|90511.2|90475|90497.3|90453.2|58
1639738870000|2021-12-17 11:01:10|90510.5|90460.5|90507.3|90457.3|90510.9|90460.9|90506.7|90456.7|39
1639738880000|2021-12-17 11:01:20|90507.1|90457.1|90506.3|90456.3|90508|90458|90506.2|90456.2|27
1639738890000|2021-12-17 11:01:30|90506.2|90456.2|90515.5|90465.5|90518.6|90479.5|90503.5|90456.2|30
1639738900000|2021-12-17 11:01:40|90515.6|90465.6|90512.1|90462.1|90515.7|90475.4|90500.1|90461.3|42
1639738910000|2021-12-17 11:01:50|90512.2|90462.2|90516.6|90466.6|90522|90486.1|90503|90462.2|59
1639738920000|2021-12-17 11:02:00|90516.8|90466.8|90490.4|90465.4|90516.8|90473.2|90485.9|90449|57
1639738930000|2021-12-17 11:02:10|90493.3|90468.3|90504|90454|90505.8|90469.4|90489.7|90451.5|56
1639738940000|2021-12-17 11:02:20|90504.1|90454.1|90481|90456|90506.9|90458.3|90480.4|90447.7|50
1639738950000|2021-12-17 11:02:30|90481.5|90456.5|90491.1|90441.1|90494|90456.5|90474.4|90439|54
1639738960000|2021-12-17 11:02:40|90491|90441|90516|90466|90516.7|90479.1|90485.2|90441|52
1639738970000|2021-12-17 11:02:50|90515.8|90465.8|90522.3|90472.3|90525.5|90485.4|90508.5|90465.6|55
1639738980000|2021-12-17 11:03:00|90521.4|90471.4|90528.1|90478.1|90533.1|90495.1|90514.7|90471.4|61
1639738990000|2021-12-17 11:03:10|90528.6|90478.6|90531.4|90481.4|90540.3|90502.4|90524.5|90478.6|45
1639739000000|2021-12-17 11:03:20|90530.8|90480.8|90537.7|90487.7|90541.2|90505.2|90523.2|90480.8|52
1639739010000|2021-12-17 11:03:30|90538|90488|90541.2|90491.2|90548.8|90511.5|90532.6|90486.7|55
1639739020000|2021-12-17 11:03:40|90540.9|90490.9|90537.7|90487.7|90551.6|90512.7|90535.7|90487.1|57
1639739030000|2021-12-17 11:03:50|90536.8|90486.8|90525.9|90500.9|90539.2|90500.9|90524.4|90482.5|45
1639739040000|2021-12-17 11:04:00|90525.1|90500.1|90528.7|90478.7|90537.4|90501.1|90515.1|90477.6|38
1639739050000|2021-12-17 11:04:10|90528.6|90478.6|90538.8|90488.8|90538.8|90488.8|90528.6|90478.6|43
1639739060000|2021-12-17 11:04:20|90539.5|90489.5|90535.2|90510.2|90544.5|90510.2|90535.2|90489.5|51
1639739070000|2021-12-17 11:04:30|90536.5|90511.5|90539.1|90489.1|90549.7|90511.5|90532.8|90488|46
1639739080000|2021-12-17 11:04:40|90539.2|90489.2|90542.6|90492.6|90546.9|90506.4|90528.4|90489.2|39
1639739090000|2021-12-17 11:04:50|90542.9|90492.9|90543.4|90493.4|90543.7|90493.7|90539.3|90489.3|39
1639739100000|2021-12-17 11:05:00|90543.7|90493.7|90516.7|90491.7|90544.2|90494.2|90514.8|90477.7|65
1639739110000|2021-12-17 11:05:10|90529.8|90479.8|90532.9|90482.9|90537.5|90500.1|90520.3|90478.3|65
1639739120000|2021-12-17 11:05:20|90532.7|90482.7|90513.4|90488.4|90533|90490.1|90508.5|90476.6|49
1639739130000|2021-12-17 11:05:30|90512.5|90487.5|90525.2|90475.2|90525.8|90488.8|90512.5|90474.6|30
1639739140000|2021-12-17 11:05:40|90524.9|90474.9|90521.4|90471.4|90525.6|90484.8|90507.4|90469.4|38
1639739150000|2021-12-17 11:05:50|90521.3|90471.3|90513.1|90488.1|90522.1|90488.1|90508.6|90471.2|45
1639739160000|2021-12-17 11:06:00|90512.5|90487.5|90510.1|90485.1|90513|90488|90510|90485|28
1639739170000|2021-12-17 11:06:10|90510|90485|90507.9|90482.9|90510.3|90485.3|90507.7|90482.7|23
1639739180000|2021-12-17 11:06:20|90507.7|90482.7|90524.3|90474.3|90524.3|90485.7|90507.7|90472.9|25
1639739190000|2021-12-17 11:06:30|90523.6|90473.6|90519.2|90494.2|90533.2|90495|90511.9|90473.6|36
1639739200000|2021-12-17 11:06:40|90519.6|90494.6|90512.1|90487.1|90520.1|90495.1|90511|90486|46
1639739210000|2021-12-17 11:06:50|90512.4|90487.4|90514.5|90489.5|90527.2|90489.5|90511.8|90475.2|23
1639739220000|2021-12-17 11:07:00|90513.2|90488.2|90534.1|90484.1|90534.7|90496.7|90513.2|90482.8|53
1639739230000|2021-12-17 11:07:10|90533.7|90483.7|90534|90484|90534|90497.3|90519.5|90482.8|29
1639739240000|2021-12-17 11:07:20|90537.2|90487.2|90533.7|90508.7|90547.1|90508.7|90527.7|90487.2|43
1639739250000|2021-12-17 11:07:30|90533.4|90508.4|90543.5|90518.5|90547.8|90520.6|90533.3|90497.8|47
1639739260000|2021-12-17 11:07:40|90544|90519|90542.6|90517.6|90545.1|90520.1|90539.4|90514.4|55
1639739270000|2021-12-17 11:07:50|90542.3|90517.3|90542.7|90517.7|90555.9|90519.8|90542.2|90505.9|46
1639739280000|2021-12-17 11:08:00|90542.2|90517.2|90545.1|90520.1|90560.6|90523.4|90542.2|90508.6|49
1639739290000|2021-12-17 11:08:10|90545|90520|90553.5|90528.5|90556.6|90531.6|90545|90520|52
1639739300000|2021-12-17 11:08:20|90552.9|90527.9|90568|90518|90569|90531.4|90551|90517.8|48
1639739310000|2021-12-17 11:08:30|90567.9|90517.9|90553.6|90528.6|90568.5|90530.1|90552.8|90516.5|45
1639739320000|2021-12-17 11:08:40|90553.8|90528.8|90551.3|90526.3|90556|90531|90549.8|90524.8|44
1639739330000|2021-12-17 11:08:50|90551.4|90526.4|90555.2|90530.2|90559.4|90534.4|90542.9|90517.9|50
1639739340000|2021-12-17 11:09:00|90555.4|90530.4|90565.9|90515.9|90567|90530.4|90548.2|90508.1|60
1639739350000|2021-12-17 11:09:10|90566|90516|90545|90520|90566.1|90526.5|90540.2|90514.7|51
1639739360000|2021-12-17 11:09:20|90545.8|90520.8|90552.1|90527.1|90562.7|90527.1|90545.5|90508.7|53
1639739370000|2021-12-17 11:09:30|90552.4|90527.4|90549.7|90524.7|90559.8|90534.8|90543.1|90518.1|66
1639739380000|2021-12-17 11:09:40|90549.6|90524.6|90559.2|90534.2|90576.5|90539.1|90544.8|90519.8|65
1639739390000|2021-12-17 11:09:50|90558|90533|90564.2|90539.2|90575|90540.8|90558|90523.1|55
1639739400000|2021-12-17 11:10:00|90564.3|90539.3|90559.8|90534.8|90576.1|90540.7|90553.8|90518|67
1639739410000|2021-12-17 11:10:10|90560|90535|90541.4|90516.4|90565.5|90535|90539.2|90502.1|59
1639739420000|2021-12-17 11:10:20|90541.6|90516.6|90545.9|90520.9|90558.7|90523.9|90536|90504.8|49
1639739430000|2021-12-17 11:10:30|90547.5|90522.5|90553.4|90503.4|90555.7|90527.8|90542.9|90503|56
1639739440000|2021-12-17 11:10:40|90552.9|90502.9|90552.8|90502.8|90570.3|90532|90536.7|90498.4|53
1639739450000|2021-12-17 11:10:50|90554.2|90504.2|90568.3|90518.3|90569.6|90521.7|90544.6|90501.4|54
1639739460000|2021-12-17 11:11:00|90568.5|90518.5|90583.9|90533.9|90587.2|90550.1|90556.2|90512.8|68
1639739470000|2021-12-17 11:11:10|90584.6|90534.6|90582.6|90532.6|90591.3|90555.4|90575.7|90525.7|71
1639739480000|2021-12-17 11:11:20|90582.2|90532.2|90586.6|90536.6|90587.5|90537.5|90579.9|90529.9|48
1639739490000|2021-12-17 11:11:30|90586.7|90536.7|90586.7|90536.7|90587.5|90537.5|90584.2|90534.2|35
1639739500000|2021-12-17 11:11:40|90585.7|90535.7|90575.9|90525.9|90585.7|90535.7|90574|90524|54
1639739510000|2021-12-17 11:11:50|90576.2|90526.2|90562.7|90512.7|90577.7|90531.3|90549.1|90509.9|48
1639739520000|2021-12-17 11:12:00|90563.3|90513.3|90566.2|90541.2|90566.3|90541.3|90551.4|90513.3|45
1639739530000|2021-12-17 11:12:10|90566.1|90541.1|90556.2|90531.2|90566.7|90541.7|90552.9|90516.6|48
1639739540000|2021-12-17 11:12:20|90567.6|90517.6|90555.4|90530.4|90567.9|90530.5|90539.5|90514.2|72
1639739550000|2021-12-17 11:12:30|90554.9|90529.9|90562.2|90512.2|90567.9|90529.9|90554.9|90506.4|62
1639739560000|2021-12-17 11:12:40|90562|90512|90563.1|90513.1|90563.9|90513.9|90559.8|90509.8|42
1639739570000|2021-12-17 11:12:50|90562.7|90512.7|90562.8|90512.8|90563.5|90513.5|90562|90512|35
1639739580000|2021-12-17 11:13:00|90562.7|90512.7|90557.9|90532.9|90565.7|90534.9|90554.9|90511.8|32
1639739590000|2021-12-17 11:13:10|90558.1|90533.1|90573.6|90523.6|90573.7|90536|90549.7|90516.1|65
1639739600000|2021-12-17 11:13:20|90562.3|90537.3|90560.7|90535.7|90563.4|90538.4|90557.6|90532.6|46
1639739610000|2021-12-17 11:13:30|90560.5|90535.5|90560.1|90535.1|90561.3|90536.3|90559.2|90534.2|38
1639739620000|2021-12-17 11:13:40|90559.7|90534.7|90559.1|90534.1|90559.7|90534.7|90558.6|90533.6|22
1639739630000|2021-12-17 11:13:50|90560.5|90535.5|90601.6|90551.6|90604.2|90554.2|90560.3|90528.8|50
1639739640000|2021-12-17 11:14:00|90601.5|90551.5|90620.1|90570.1|90620.8|90570.8|90601.5|90551.5|64
1639739650000|2021-12-17 11:14:10|90620.4|90570.4|90589.8|90564.8|90620.7|90570.7|90587.9|90548.9|63
1639739660000|2021-12-17 11:14:20|90590.3|90565.3|90595.4|90570.4|90604.3|90573.6|90589.8|90552.8|33
1639739670000|2021-12-17 11:14:30|90596.1|90571.1|90614.4|90564.4|90617.7|90572.6|90595.3|90559.3|42
1639739680000|2021-12-17 11:14:40|90616|90566|90614.3|90564.3|90616.8|90566.8|90610.5|90560.5|42
1639739690000|2021-12-17 11:14:50|90614.4|90564.4|90613.9|90563.9|90614.4|90564.4|90613.2|90563.2|36
1639739700000|2021-12-17 11:15:00|90614|90564|90614.5|90564.5|90616.8|90579.4|90601.9|90563.2|45
1639739710000|2021-12-17 11:15:10|90614.6|90564.6|90605.1|90580.1|90617.4|90582|90603|90562.9|44
1639739720000|2021-12-17 11:15:20|90604.9|90579.9|90618.4|90568.4|90620.7|90580.7|90604.6|90566|37
1639739730000|2021-12-17 11:15:30|90618.3|90568.3|90602.4|90577.4|90619.2|90579.2|90601.1|90564.5|41
1639739740000|2021-12-17 11:15:40|90601.9|90576.9|90632.8|90582.8|90632.8|90599.5|90601.9|90576.9|48
1639739750000|2021-12-17 11:15:50|90634.4|90584.4|90642.5|90592.5|90645.6|90606.5|90622.3|90583.9|60
1639739760000|2021-12-17 11:16:00|90642.3|90592.3|90640.5|90590.5|90643.2|90605.5|90630.1|90590.5|40
1639739770000|2021-12-17 11:16:10|90640.7|90590.7|90610.2|90585.2|90640.8|90598.1|90610.2|90573.3|40
1639739780000|2021-12-17 11:16:20|90609.9|90584.9|90609.1|90584.1|90612.6|90587.6|90609.1|90584.1|32
1639739790000|2021-12-17 11:16:30|90609.2|90584.2|90609.4|90584.4|90610.4|90585.4|90608.8|90583.8|23
1639739800000|2021-12-17 11:16:40|90609.2|90584.2|90623.8|90573.8|90623.8|90586.8|90609.2|90573.6|16
1639739810000|2021-12-17 11:16:50|90626.1|90576.1|90612.3|90587.3|90626.1|90587.6|90611.5|90573.6|23
1639739820000|2021-12-17 11:17:00|90612.1|90587.1|90612.6|90587.6|90612.8|90587.8|90610.9|90585.9|25
1639739830000|2021-12-17 11:17:10|90612.7|90587.7|90612.9|90587.9|90613.2|90588.2|90611.7|90586.7|14
1639739840000|2021-12-17 11:17:20|90612.8|90587.8|90612.7|90587.7|90613.3|90588.3|90611.3|90586.3|17
1639739850000|2021-12-17 11:17:30|90612.1|90587.1|90611.7|90586.7|90612.8|90587.8|90610.5|90585.5|22
1639739860000|2021-12-17 11:17:40|90611.8|90586.8|90610.4|90585.4|90611.8|90586.8|90610.4|90585.4|23
1639739870000|2021-12-17 11:17:50|90610.5|90585.5|90618.5|90593.5|90618.5|90593.5|90610.5|90585.5|37
1639739880000|2021-12-17 11:18:00|90618.6|90593.6|90614.8|90589.8|90629.6|90595.3|90614|90579.2|34
1639739890000|2021-12-17 11:18:10|90615.5|90590.5|90612.5|90587.5|90615.5|90590.5|90611.5|90586.5|21
1639739900000|2021-12-17 11:18:20|90612.3|90587.3|90624.8|90574.8|90625.1|90588.5|90605|90574.8|42
1639739910000|2021-12-17 11:18:30|90625.3|90575.3|90614|90589|90625.4|90589|90612|90574|25
1639739920000|2021-12-17 11:18:40|90614.1|90589.1|90621.7|90596.7|90621.7|90596.7|90613.9|90588.9|31
1639739930000|2021-12-17 11:18:50|90621.5|90596.5|90639.5|90589.5|90639.5|90602.7|90621.1|90589.5|41
1639739940000|2021-12-17 11:19:00|90626.1|90601.1|90662.2|90612.2|90663.1|90624.6|90625.7|90600.7|40
1639739950000|2021-12-17 11:19:10|90661.8|90611.8|90662.5|90612.5|90662.5|90622.2|90645.6|90609.4|40
1639739960000|2021-12-17 11:19:20|90665|90615|90656.8|90631.8|90668.2|90632.3|90652.5|90614.3|33
1639739970000|2021-12-17 11:19:30|90655.1|90630.1|90649.9|90624.9|90672|90631.6|90648.9|90617.8|44
1639739980000|2021-12-17 11:19:40|90647.9|90622.9|90659.4|90634.4|90670|90635.7|90645.7|90619.5|40
1639739990000|2021-12-17 11:19:50|90672.2|90622.2|90638.6|90613.6|90672.3|90634.2|90637.3|90603.1|54
1639740000000|2021-12-17 11:20:00|90639.3|90614.3|90634.6|90609.6|90639.5|90614.5|90634.6|90609.6|26
1639740010000|2021-12-17 11:20:10|90633.8|90608.8|90630.4|90605.4|90647.2|90609.8|90627.5|90594.7|41
1639740020000|2021-12-17 11:20:20|90630.3|90605.3|90630.2|90605.2|90630.8|90605.8|90629|90604|28
1639740030000|2021-12-17 11:20:30|90630.9|90605.9|90633.5|90608.5|90635.1|90610.1|90629.8|90604.8|33
1639740040000|2021-12-17 11:20:40|90646.4|90596.4|90628.9|90603.9|90646.4|90609.6|90624.3|90596.4|44
1639740050000|2021-12-17 11:20:50|90631.8|90606.8|90625.8|90600.8|90632.9|90607.9|90623.3|90598.3|58
1639740060000|2021-12-17 11:21:00|90625.9|90600.9|90634.4|90609.4|90643.9|90609.9|90625.2|90593.8|52
1639740070000|2021-12-17 11:21:10|90633.8|90608.8|90640.8|90590.8|90648.8|90612|90628|90590.8|43
1639740080000|2021-12-17 11:21:20|90641.7|90591.7|90632.1|90607.1|90641.7|90607.2|90629.5|90589.6|31
1639740090000|2021-12-17 11:21:30|90632|90607|90628.1|90603.1|90632.5|90607.5|90627.6|90602.6|23
1639740100000|2021-12-17 11:21:40|90628.9|90603.9|90637.5|90587.5|90639|90603.9|90622.3|90586|50
1639740110000|2021-12-17 11:21:50|90637.6|90587.6|90624.4|90599.4|90637.7|90600.4|90624|90586.5|33
1639740120000|2021-12-17 11:22:00|90625.8|90600.8|90618.8|90593.8|90628.7|90603.7|90618.2|90593.2|48
1639740130000|2021-12-17 11:22:10|90617|90592|90613.8|90588.8|90617.2|90592.2|90611.1|90586.1|37
1639740140000|2021-12-17 11:22:20|90613.7|90588.7|90618.5|90593.5|90619.4|90594.4|90613.7|90588.7|50
1639740150000|2021-12-17 11:22:30|90618.4|90593.4|90614.1|90589.1|90619.8|90594.8|90612.9|90587.9|48
1639740160000|2021-12-17 11:22:40|90614.6|90589.6|90622.8|90572.8|90626.6|90589.9|90607.9|90572.7|49
1639740170000|2021-12-17 11:22:50|90622.4|90572.4|90623.6|90598.6|90647.5|90600.9|90621.7|90571.7|67
1639740180000|2021-12-17 11:23:00|90623.9|90598.9|90628.4|90603.4|90631|90606|90623.9|90598.9|45
1639740190000|2021-12-17 11:23:10|90628.8|90603.8|90631.9|90606.9|90642.5|90607.7|90628|90590|37
1639740200000|2021-12-17 11:23:20|90632.1|90607.1|90629.6|90604.6|90648.6|90611|90628.5|90594.2|49
1639740210000|2021-12-17 11:23:30|90629.7|90604.7|90649.7|90599.7|90659.5|90621.1|90629.7|90594.5|54
1639740220000|2021-12-17 11:23:40|90649.4|90599.4|90622.6|90597.6|90651|90605.9|90622|90586|47
1639740230000|2021-12-17 11:23:50|90626.6|90601.6|90637.9|90587.9|90638.7|90602.4|90623.2|90587.6|31
1639740240000|2021-12-17 11:24:00|90637.8|90587.8|90628.5|90603.5|90640.9|90606.5|90624.8|90587.8|48
1639740250000|2021-12-17 11:24:10|90629|90604|90638.1|90588.1|90641.2|90604|90627.9|90587.7|44
1639740260000|2021-12-17 11:24:20|90637.8|90587.8|90641.8|90591.8|90641.8|90604.5|90626.1|90587|40
1639740270000|2021-12-17 11:24:30|90640.2|90590.2|90621.4|90596.4|90640.2|90599.9|90614.4|90576.8|46
1639740280000|2021-12-17 11:24:40|90621.1|90596.1|90618.6|90593.6|90634.4|90602.7|90616.4|90581.9|47
1639740290000|2021-12-17 11:24:50|90618.7|90593.7|90631.2|90581.2|90633.1|90594.6|90617.8|90580.5|38
1639740300000|2021-12-17 11:25:00|90631|90581|90609.7|90584.7|90631.5|90588.9|90606.9|90573.4|45
1639740310000|2021-12-17 11:25:10|90623.1|90573.1|90612|90587|90626.2|90588.4|90611.5|90571.9|42
1639740320000|2021-12-17 11:25:20|90613.3|90588.3|90632.5|90582.5|90634.1|90596.7|90611.6|90575.7|49
1639740330000|2021-12-17 11:25:30|90632.6|90582.6|90634.1|90584.1|90634.2|90584.2|90631.7|90581.7|34
1639740340000|2021-12-17 11:25:40|90634.3|90584.3|90615.6|90590.6|90634.3|90594.4|90613.2|90574.7|47
1639740350000|2021-12-17 11:25:50|90615.4|90590.4|90615.7|90590.7|90616.6|90591.6|90615.2|90590.2|29
1639740360000|2021-12-17 11:26:00|90616.3|90591.3|90614.5|90589.5|90616.9|90591.9|90614.5|90589.5|30
1639740370000|2021-12-17 11:26:10|90614.4|90589.4|90613.9|90588.9|90626.3|90589.4|90613.4|90575.5|18
1639740380000|2021-12-17 11:26:20|90613.5|90588.5|90617.8|90592.8|90620|90595|90613.4|90588.4|45
1639740390000|2021-12-17 11:26:30|90617.9|90592.9|90619.2|90594.2|90622.5|90597.5|90617.2|90592.2|38
1639740400000|2021-12-17 11:26:40|90619.1|90594.1|90631.1|90606.1|90631.9|90606.9|90619.1|90594.1|35
1639740410000|2021-12-17 11:26:50|90632.9|90607.9|90633.3|90608.3|90636.9|90611.9|90631.3|90606.3|48
1639740420000|2021-12-17 11:27:00|90632.8|90607.8|90628.1|90603.1|90644.1|90608.5|90627.6|90593|52
1639740430000|2021-12-17 11:27:10|90628.3|90603.3|90643|90618|90645.8|90620.8|90628.2|90603.2|46
1639740440000|2021-12-17 11:27:20|90642.9|90617.9|90644.5|90619.5|90646.8|90621.8|90641.3|90616.3|33
1639740450000|2021-12-17 11:27:30|90644.8|90619.8|90646.8|90621.8|90649.3|90624.3|90644.1|90619.1|31
1639740460000|2021-12-17 11:27:40|90646.7|90621.7|90648|90623|90649.7|90624.7|90646.1|90621.1|23
1639740470000|2021-12-17 11:27:50|90648.2|90623.2|90642|90617|90648.7|90623.7|90639.5|90614.5|40
1639740480000|2021-12-17 11:28:00|90642.5|90617.5|90642.5|90617.5|90643.4|90618.4|90641.3|90616.3|23
1639740490000|2021-12-17 11:28:10|90643.5|90618.5|90636.4|90611.4|90646.3|90621.3|90630.7|90605.7|34
1639740500000|2021-12-17 11:28:20|90638.6|90613.6|90643.1|90618.1|90647.7|90619.4|90634.6|90596.4|45
1639740510000|2021-12-17 11:28:30|90642.1|90617.1|90639.2|90614.2|90643.9|90618.9|90638.5|90613.5|33
1639740520000|2021-12-17 11:28:40|90638.9|90613.9|90638.6|90613.6|90640|90615|90637.3|90612.3|23
1639740530000|2021-12-17 11:28:50|90638.7|90613.7|90636.3|90611.3|90638.8|90613.8|90635.1|90610.1|36
1639740540000|2021-12-17 11:29:00|90636|90611|90627.5|90602.5|90647.1|90612.7|90627.5|90590.2|63
1639740550000|2021-12-17 11:29:10|90627.8|90602.8|90664.5|90639.5|90665.7|90640.7|90625.7|90594.4|55
1639740560000|2021-12-17 11:29:20|90666.7|90641.7|90664|90639|90666.7|90641.7|90660.5|90635.5|54
1639740570000|2021-12-17 11:29:30|90664.4|90639.4|90658.4|90633.4|90677.3|90640.6|90658.4|90621.5|29
1639740580000|2021-12-17 11:29:40|90658.2|90633.2|90653.3|90628.3|90668.6|90633.2|90646.2|90615.2|44
1639740590000|2021-12-17 11:29:50|90652.9|90627.9|90650.4|90625.4|90654.3|90629.3|90650.1|90625.1|37
1639740600000|2021-12-17 11:30:00|90650|90625|90650.8|90625.8|90653.3|90628.3|90649.8|90624.8|51
1639740610000|2021-12-17 11:30:10|90651|90626|90681.3|90631.3|90688.5|90652.2|90650|90625|48
1639740620000|2021-12-17 11:30:20|90682.1|90632.1|90672|90622|90682.1|90638.1|90660.9|90621.8|53
1639740630000|2021-12-17 11:30:30|90671.8|90621.8|90682|90632|90684.1|90647.2|90659.4|90621.3|61
1639740640000|2021-12-17 11:30:40|90682.1|90632.1|90684.2|90634.2|90685.3|90647.7|90671.6|90631|50
1639740650000|2021-12-17 11:30:50|90684.1|90634.1|90669.5|90644.5|90684.6|90646.3|90666.5|90629.4|57
1639740660000|2021-12-17 11:31:00|90669.1|90644.1|90673.2|90648.2|90679.1|90648.2|90665.8|90628.2|44
1639740670000|2021-12-17 11:31:10|90672.8|90647.8|90674.4|90649.4|90687.4|90650.3|90671.8|90634.8|34
1639740680000|2021-12-17 11:31:20|90674.6|90649.6|90701.4|90651.4|90702.3|90664.3|90672.7|90635.1|55
1639740690000|2021-12-17 11:31:30|90701.2|90651.2|90704.6|90654.6|90711.4|90671.8|90691.9|90649|60
1639740700000|2021-12-17 11:31:40|90704.5|90654.5|90675.4|90650.4|90704.5|90664.6|90675.2|90636.5|52
1639740710000|2021-12-17 11:31:50|90675.2|90650.2|90685.8|90635.8|90686.3|90652.2|90674.3|90634.3|40
1639740720000|2021-12-17 11:32:00|90685.6|90635.6|90708|90658|90708.4|90665.3|90684.4|90634.4|51
1639740730000|2021-12-17 11:32:10|90705.8|90655.8|90716.8|90666.8|90718.7|90673.8|90694.2|90655.8|39
1639740740000|2021-12-17 11:32:20|90717.8|90667.8|90718.7|90668.7|90719.5|90669.5|90714.8|90664.8|44
1639740750000|2021-12-17 11:32:30|90718.1|90668.1|90731.2|90681.2|90734.7|90684.7|90707.8|90662.4|52
1639740760000|2021-12-17 11:32:40|90731.3|90681.3|90737.7|90687.7|90746.1|90706.6|90730|90680.3|67
1639740770000|2021-12-17 11:32:50|90736.7|90686.7|90737|90687|90738.5|90688.5|90735.6|90685.6|46
1639740780000|2021-12-17 11:33:00|90736.5|90686.5|90739.7|90689.7|90741.1|90691.1|90732.7|90682.7|48
1639740790000|2021-12-17 11:33:10|90738.8|90688.8|90733.9|90683.9|90745.2|90706.6|90727.9|90682.1|45
1639740800000|2021-12-17 11:33:20|90735.9|90685.9|90734.5|90684.5|90735.9|90685.9|90733.6|90683.6|39
1639740810000|2021-12-17 11:33:30|90734.8|90684.8|90732.9|90682.9|90735.2|90685.2|90732.6|90682.6|41
1639740820000|2021-12-17 11:33:40|90732.3|90682.3|90717.2|90692.2|90732.5|90693.2|90717|90679.2|34
1639740830000|2021-12-17 11:33:50|90717.3|90692.3|90718.8|90668.8|90728.9|90692.3|90702|90665.7|52
1639740840000|2021-12-17 11:34:00|90717.6|90667.6|90725.1|90675.1|90726|90676|90717.6|90667.6|61
1639740850000|2021-12-17 11:34:10|90724.8|90674.8|90723.3|90673.3|90725.7|90687.4|90712.4|90672.1|42
1639740860000|2021-12-17 11:34:20|90722.6|90672.6|90710.6|90660.6|90722.7|90685.5|90706.4|90659.3|42
1639740870000|2021-12-17 11:34:30|90710.7|90660.7|90708|90658|90710.7|90667.3|90692.3|90653.1|53
1639740880000|2021-12-17 11:34:40|90708.4|90658.4|90696.7|90671.7|90709.2|90671.7|90695.5|90656.9|39
1639740890000|2021-12-17 11:34:50|90697.1|90672.1|90690.8|90665.8|90705.1|90672.1|90690.1|90651.5|45
1639740900000|2021-12-17 11:35:00|90691.8|90666.8|90701.2|90651.2|90701.2|90667.7|90686.3|90650.8|51
1639740910000|2021-12-17 11:35:10|90701.1|90651.1|90692.3|90667.3|90701.9|90668.2|90692.3|90647.7|38
1639740920000|2021-12-17 11:35:20|90692.2|90667.2|90687.3|90662.3|90692.7|90667.7|90685.2|90660.2|37
1639740930000|2021-12-17 11:35:30|90687.6|90662.6|90685.4|90660.4|90700.2|90664.2|90685.4|90646.7|30
1639740940000|2021-12-17 11:35:40|90686.3|90661.3|90701.8|90651.8|90701.8|90665.4|90686.3|90651.8|39
1639740950000|2021-12-17 11:35:50|90702.1|90652.1|90695.9|90645.9|90707|90657|90694.9|90644.9|34
1639740960000|2021-12-17 11:36:00|90696.1|90646.1|90693.9|90643.9|90697.6|90647.6|90691.1|90641.1|34
1639740970000|2021-12-17 11:36:10|90693.8|90643.8|90690.9|90640.9|90694|90644|90690.1|90640.1|29
1639740980000|2021-12-17 11:36:20|90691.4|90641.4|90678|90628|90691.8|90641.8|90676.8|90626.8|42
1639740990000|2021-12-17 11:36:30|90676.6|90626.6|90675.1|90625.1|90676.6|90626.6|90671.2|90621.2|42
1639741000000|2021-12-17 11:36:40|90676.3|90626.3|90655|90605|90692|90645.7|90652.9|90602.9|36
1639741010000|2021-12-17 11:36:50|90657.3|90607.3|90672.6|90622.6|90676|90641.5|90650.6|90606.6|58
1639741020000|2021-12-17 11:37:00|90672.8|90622.8|90670.3|90620.3|90673.1|90632.2|90655.6|90617.8|41
1639741030000|2021-12-17 11:37:10|90670.4|90620.4|90671.6|90621.6|90673.4|90635.5|90658.5|90619.6|45
1639741040000|2021-12-17 11:37:20|90671.7|90621.7|90674.1|90624.1|90676|90626|90671.1|90621.1|22
1639741050000|2021-12-17 11:37:30|90673.5|90623.5|90666.5|90616.5|90674.2|90633.6|90657.6|90616.1|49
1639741060000|2021-12-17 11:37:40|90667|90617|90672.7|90622.7|90672.7|90622.7|90662.9|90612.9|39
1639741070000|2021-12-17 11:37:50|90673|90623|90667.7|90617.7|90673.9|90630.5|90655.5|90616.1|50
1639741080000|2021-12-17 11:38:00|90668|90618|90666.8|90616.8|90668.9|90618.9|90666.2|90616.2|35
1639741090000|2021-12-17 11:38:10|90665.4|90615.4|90663|90613|90665.4|90615.4|90657.7|90607.7|56
1639741100000|2021-12-17 11:38:20|90662.6|90612.6|90669.8|90619.8|90669.8|90619.8|90661.5|90611.5|43
1639741110000|2021-12-17 11:38:30|90668.6|90618.6|90664.5|90614.5|90669.7|90628|90650.7|90614|32
1639741120000|2021-12-17 11:38:40|90664.6|90614.6|90668.5|90618.5|90668.5|90631.6|90648.8|90611.9|38
1639741130000|2021-12-17 11:38:50|90667.7|90617.7|90666|90616|90668.6|90618.6|90662.1|90612.1|34
1639741140000|2021-12-17 11:39:00|90665.1|90615.1|90670.5|90620.5|90673.6|90623.6|90665.1|90615.1|32
1639741150000|2021-12-17 11:39:10|90670.6|90620.6|90670.5|90620.5|90673.1|90623.1|90663.5|90613.5|51
1639741160000|2021-12-17 11:39:20|90670.7|90620.7|90673.2|90623.2|90674.3|90624.3|90670.4|90620.4|38
1639741170000|2021-12-17 11:39:30|90674|90624|90672|90622|90674.7|90624.7|90669.4|90619.4|49
1639741180000|2021-12-17 11:39:40|90672.1|90622.1|90661|90636|90673.2|90636|90658.2|90618|33
1639741190000|2021-12-17 11:39:50|90660.6|90635.6|90670.9|90620.9|90671.7|90635.6|90660.6|90619.5|30
1639741200000|2021-12-17 11:40:00|90669.5|90619.5|90666|90616|90671.9|90635.1|90654.8|90615.5|56
1639741210000|2021-12-17 11:40:10|90654.6|90629.6|90669.7|90619.7|90670.1|90630.4|90654.2|90616.2|37
1639741220000|2021-12-17 11:40:20|90669.9|90619.9|90667.7|90617.7|90670.1|90631.9|90654.8|90616.3|36
1639741230000|2021-12-17 11:40:30|90668.5|90618.5|90665.6|90615.6|90669.2|90619.2|90664.6|90614.6|43
1639741240000|2021-12-17 11:40:40|90665.8|90615.8|90663.9|90613.9|90665.9|90615.9|90661.4|90611.4|52
1639741250000|2021-12-17 11:40:50|90664.2|90614.2|90664.6|90614.6|90665|90615|90663|90613|56
1639741260000|2021-12-17 11:41:00|90664.5|90614.5|90662.3|90612.3|90664.5|90622.3|90647.1|90610.1|59
1639741270000|2021-12-17 11:41:10|90662.1|90612.1|90665.3|90615.3|90665.3|90615.3|90661.3|90611.3|36
1639741280000|2021-12-17 11:41:20|90665.2|90615.2|90664.3|90614.3|90665.6|90615.6|90664.2|90614.2|17
1639741290000|2021-12-17 11:41:30|90664.2|90614.2|90664.8|90614.8|90665.3|90615.3|90663.1|90613.1|37
1639741300000|2021-12-17 11:41:40|90665|90615|90658.8|90633.8|90665|90633.8|90651.9|90612.2|36
1639741310000|2021-12-17 11:41:50|90675.3|90625.3|90681|90631|90682.2|90643.1|90657.7|90619.8|61
1639741320000|2021-12-17 11:42:00|90680|90630|90670.1|90645.1|90685.9|90649.6|90669.4|90630|57
1639741330000|2021-12-17 11:42:10|90670.2|90645.2|90673.4|90623.4|90674.5|90645.8|90664.6|90622.7|37
1639741340000|2021-12-17 11:42:20|90673.5|90623.5|90661|90636|90674.7|90636.2|90661|90622.5|40
1639741350000|2021-12-17 11:42:30|90661.1|90636.1|90660.5|90635.5|90661.1|90636.1|90660.2|90635.2|17
1639741360000|2021-12-17 11:42:40|90660.1|90635.1|90671.1|90621.1|90671.8|90636|90655.6|90618|39
1639741370000|2021-12-17 11:42:50|90670.3|90620.3|90668.5|90618.5|90670.7|90620.7|90667.6|90617.6|17
1639741380000|2021-12-17 11:43:00|90668.4|90618.4|90674.1|90624.1|90678.5|90640.3|90660.1|90617.8|57
1639741390000|2021-12-17 11:43:10|90674.7|90624.7|90675|90625|90677.1|90627.1|90674.7|90624.7|33
1639741400000|2021-12-17 11:43:20|90674.9|90624.9|90675.9|90625.9|90678.4|90628.4|90672.7|90622.7|47
1639741410000|2021-12-17 11:43:30|90675.6|90625.6|90681.7|90631.7|90683.4|90633.4|90675.6|90625.6|51
1639741420000|2021-12-17 11:43:40|90682.2|90632.2|90679.2|90629.2|90682.4|90643.8|90665.1|90628.3|45
1639741430000|2021-12-17 11:43:50|90680.9|90630.9|90671.9|90646.9|90691.2|90652.1|90669.2|90628.5|50
1639741440000|2021-12-17 11:44:00|90672|90647|90670.5|90645.5|90684.5|90647|90664.3|90631.2|45
1639741450000|2021-12-17 11:44:10|90670|90645|90668.8|90643.8|90681.9|90649.2|90667|90628.1|47
1639741460000|2021-12-17 11:44:20|90668.6|90643.6|90684.8|90634.8|90686|90648.3|90668.5|90633.5|38
1639741470000|2021-12-17 11:44:30|90684.9|90634.9|90673.5|90648.5|90685.8|90650.4|90672.4|90634.9|45
1639741480000|2021-12-17 11:44:40|90672.9|90647.9|90672.6|90647.6|90673.9|90648.9|90672.4|90647.4|23
1639741490000|2021-12-17 11:44:50|90673.1|90648.1|90674.4|90649.4|90692.4|90655.1|90672.7|90641.7|36
1639741500000|2021-12-17 11:45:00|90673.8|90648.8|90672.3|90647.3|90685.8|90655.3|90671|90635.1|55
1639741510000|2021-12-17 11:45:10|90672.1|90647.1|90670.4|90645.4|90686.6|90653.3|90670.1|90635|49
1639741520000|2021-12-17 11:45:20|90670.5|90645.5|90665.7|90640.7|90671.7|90646.7|90664.8|90639.8|36
1639741530000|2021-12-17 11:45:30|90665.8|90640.8|90669.6|90644.6|90671.1|90646.1|90665.7|90640.7|33
1639741540000|2021-12-17 11:45:40|90669.5|90644.5|90667.4|90642.4|90670.7|90645.7|90667.4|90642.4|24
1639741550000|2021-12-17 11:45:50|90666.4|90641.4|90665.6|90640.6|90678|90641.5|90665.2|90627.6|24
1639741560000|2021-12-17 11:46:00|90665.9|90640.9|90679.7|90629.7|90680.1|90641.3|90663|90627.4|44
1639741570000|2021-12-17 11:46:10|90679.6|90629.6|90677.7|90627.7|90679.9|90629.9|90677.6|90627.6|35
1639741580000|2021-12-17 11:46:20|90677.8|90627.8|90663.9|90638.9|90678.6|90641.2|90663|90627.3|39
1639741590000|2021-12-17 11:46:30|90663.5|90638.5|90663.5|90638.5|90664.3|90639.3|90662.5|90637.5|29
1639741600000|2021-12-17 11:46:40|90663.2|90638.2|90669.7|90619.7|90670.1|90638.2|90655.3|90618.5|40
1639741610000|2021-12-17 11:46:50|90670|90620|90652.1|90627.1|90672.6|90634.7|90650.8|90612.5|46
1639741620000|2021-12-17 11:47:00|90652.5|90627.5|90659.7|90609.7|90662.9|90627.8|90643.3|90604.6|47
1639741630000|2021-12-17 11:47:10|90659.6|90609.6|90661.1|90611.1|90662.4|90626.2|90646.3|90607.7|48
1639741640000|2021-12-17 11:47:20|90661|90611|90647.3|90622.3|90662|90625.1|90647.3|90610|33
1639741650000|2021-12-17 11:47:30|90647.5|90622.5|90645|90620|90650.9|90625.9|90644.6|90619.6|57
1639741660000|2021-12-17 11:47:40|90645.1|90620.1|90660.4|90610.4|90661.9|90624.9|90642|90610.4|49
1639741670000|2021-12-17 11:47:50|90660.6|90610.6|90648.5|90623.5|90662.4|90625.1|90646.7|90610.4|55
1639741680000|2021-12-17 11:48:00|90648.4|90623.4|90648.6|90623.6|90650|90625|90646.8|90621.8|42
1639741690000|2021-12-17 11:48:10|90648.5|90623.5|90653.9|90628.9|90667.3|90629.4|90648.2|90614.7|44
1639741700000|2021-12-17 11:48:20|90653.2|90628.2|90665.8|90615.8|90666.3|90628.2|90652.7|90614.4|31
1639741710000|2021-12-17 11:48:30|90666.6|90616.6|90670.1|90620.1|90670.5|90620.5|90665.2|90615.2|39
1639741720000|2021-12-17 11:48:40|90669.7|90619.7|90665|90615|90669.7|90619.7|90665|90615|29
1639741730000|2021-12-17 11:48:50|90664.5|90614.5|90665.2|90615.2|90665.6|90615.6|90664.4|90614.4|18
1639741740000|2021-12-17 11:49:00|90665.4|90615.4|90665.2|90615.2|90666.4|90616.4|90664.6|90614.6|36
1639741750000|2021-12-17 11:49:10|90664.4|90614.4|90667.5|90617.5|90668.6|90618.6|90664.4|90614.4|32
1639741760000|2021-12-17 11:49:20|90667.8|90617.8|90672.4|90622.4|90673.2|90636.4|90656.2|90617.1|44
1639741770000|2021-12-17 11:49:30|90672.5|90622.5|90660|90635|90675.5|90635.6|90658|90620.3|34
1639741780000|2021-12-17 11:49:40|90660.2|90635.2|90666.6|90641.6|90674.9|90642.2|90659.6|90624.3|38
1639741790000|2021-12-17 11:49:50|90666.3|90641.3|90688.2|90663.2|90703.1|90665.1|90665.7|90640.7|50
1639741800000|2021-12-17 11:50:00|90688.6|90663.6|90688.2|90663.2|90690.3|90665.3|90686.6|90661.6|42
1639741810000|2021-12-17 11:50:10|90686.9|90661.9|90688.4|90663.4|90705.7|90665.6|90686.9|90651.2|44
1639741820000|2021-12-17 11:50:20|90688.6|90663.6|90692.8|90667.8|90709.2|90673|90688|90659.2|46
1639741830000|2021-12-17 11:50:30|90692.6|90667.6|90702.8|90652.8|90704.5|90668|90692.6|90652.4|29
1639741840000|2021-12-17 11:50:40|90702.7|90652.7|90704.3|90654.3|90706.4|90669.3|90691.2|90652.7|35
1639741850000|2021-12-17 11:50:50|90704.4|90654.4|90687.1|90662.1|90704.9|90664.9|90686.2|90649.6|39
1639741860000|2021-12-17 11:51:00|90687.4|90662.4|90707.6|90657.6|90709|90673.3|90687.4|90650.3|39
1639741870000|2021-12-17 11:51:10|90707.5|90657.5|90707.5|90657.5|90707.6|90672.6|90693.4|90657.5|30
1639741880000|2021-12-17 11:51:20|90706.9|90656.9|90705.6|90655.6|90711|90669.1|90691.4|90653.8|37
1639741890000|2021-12-17 11:51:30|90705.8|90655.8|90696.9|90671.9|90709.8|90674.3|90696.8|90655.8|45
1639741900000|2021-12-17 11:51:40|90696.7|90671.7|90724.4|90674.4|90724.4|90689.2|90696.2|90664.6|28
1639741910000|2021-12-17 11:51:50|90715.1|90690.1|90719.2|90694.2|90720.5|90695.5|90713.5|90688.5|49
1639741920000|2021-12-17 11:52:00|90718.9|90693.9|90727.6|90702.6|90739.9|90704.7|90718.9|90687.4|61
1639741930000|2021-12-17 11:52:10|90727.4|90702.4|90728.8|90703.8|90729|90704|90725.9|90700.9|39
1639741940000|2021-12-17 11:52:20|90728.7|90703.7|90744.7|90694.7|90744.8|90706.1|90724.6|90693.4|45
1639741950000|2021-12-17 11:52:30|90745.6|90695.6|90726.5|90701.5|90745.6|90710|90725.5|90688.1|48
1639741960000|2021-12-17 11:52:40|90725.3|90700.3|90733.8|90683.8|90737.5|90700.8|90725.2|90683.5|34
1639741970000|2021-12-17 11:52:50|90733|90683|90722.3|90697.3|90735.1|90697.4|90719.8|90681|54
1639741980000|2021-12-17 11:53:00|90722.6|90697.6|90720|90695|90723|90698|90719.5|90694.5|38
1639741990000|2021-12-17 11:53:10|90719.5|90694.5|90715.5|90690.5|90721|90696|90712|90687|48
1639742000000|2021-12-17 11:53:20|90715.1|90690.1|90727.9|90677.9|90731.1|90694.6|90713.2|90674|52
1639742010000|2021-12-17 11:53:30|90728.1|90678.1|90714.4|90689.4|90728.1|90690.3|90713.8|90676.9|19
1639742020000|2021-12-17 11:53:40|90714.5|90689.5|90717.9|90692.9|90718.3|90693.3|90714.4|90689.4|26
1639742030000|2021-12-17 11:53:50|90718|90693|90734.5|90684.5|90734.5|90696.4|90717.8|90682.8|46
1639742040000|2021-12-17 11:54:00|90721.6|90696.6|90736.2|90686.2|90736.6|90696.7|90721.1|90683.8|40
1639742050000|2021-12-17 11:54:10|90736|90686|90734.4|90684.4|90736.1|90686.1|90734.2|90684.2|22
1639742060000|2021-12-17 11:54:20|90734.1|90684.1|90746.3|90696.3|90746.3|90696.3|90733.4|90683.4|40
1639742070000|2021-12-17 11:54:30|90746.7|90696.7|90733.8|90708.8|90762.1|90723.8|90732.1|90696.7|65
1639742080000|2021-12-17 11:54:40|90734.3|90709.3|90727.7|90677.7|90746.8|90709.3|90722.1|90672.1|47
1639742090000|2021-12-17 11:54:50|90728|90678|90722.7|90672.7|90732.9|90687|90709.9|90671.4|58
1639742100000|2021-12-17 11:55:00|90722.5|90672.5|90716|90691|90729.4|90693.6|90715.4|90672.5|43
1639742110000|2021-12-17 11:55:10|90715.9|90690.9|90723.6|90673.6|90724.7|90693.2|90713|90673.2|35
1639742120000|2021-12-17 11:55:20|90723.3|90673.3|90705.7|90680.7|90723.3|90684.7|90704.4|90667|31
1639742130000|2021-12-17 11:55:30|90705.4|90680.4|90692.4|90667.4|90707.5|90680.9|90689.4|90652.4|47
1639742140000|2021-12-17 11:55:40|90691.4|90666.4|90698.8|90648.8|90706.5|90671|90691.2|90648.8|55
1639742150000|2021-12-17 11:55:50|90700.5|90650.5|90686.2|90661.2|90702.8|90662.8|90685|90649.2|48
1639742160000|2021-12-17 11:56:00|90686.1|90661.1|90683.4|90658.4|90703|90663.6|90678.9|90641.2|57
1639742170000|2021-12-17 11:56:10|90683.1|90658.1|90676.8|90651.8|90701.1|90663.1|90674|90649|60
1639742180000|2021-12-17 11:56:20|90678.7|90653.7|90695.7|90645.7|90696.3|90656.3|90677.5|90640.5|36
1639742190000|2021-12-17 11:56:30|90696.1|90646.1|90681.9|90656.9|90697.2|90660.2|90676.8|90639|59
1639742200000|2021-12-17 11:56:40|90681.6|90656.6|90697.4|90647.4|90697.4|90659.2|90681.6|90644.1|38
1639742210000|2021-12-17 11:56:50|90697.2|90647.2|90704.7|90654.7|90708|90665.9|90688.9|90646.3|54
1639742220000|2021-12-17 11:57:00|90704.6|90654.6|90695.8|90670.8|90706.2|90670.8|90689|90651.1|47
1639742230000|2021-12-17 11:57:10|90695.5|90670.5|90700.6|90675.6|90710.7|90678.3|90694.5|90658.7|44
1639742240000|2021-12-17 11:57:20|90700.9|90675.9|90699.5|90674.5|90701.2|90676.2|90699.3|90674.3|27
1639742250000|2021-12-17 11:57:30|90699.6|90674.6|90700.8|90675.8|90701.5|90676.5|90699.6|90674.6|18
1639742260000|2021-12-17 11:57:40|90700.6|90675.6|90704.6|90679.6|90704.8|90679.8|90700.1|90675.1|31
1639742270000|2021-12-17 11:57:50|90704.7|90679.7|90708.9|90683.9|90721.3|90685.9|90703.4|90667.9|47
1639742280000|2021-12-17 11:58:00|90709.1|90684.1|90706.8|90681.8|90711.2|90686.2|90706.8|90681.8|42
1639742290000|2021-12-17 11:58:10|90707.3|90682.3|90720.2|90670.2|90720.4|90683.6|90705.6|90668.7|35
1639742300000|2021-12-17 11:58:20|90719.8|90669.8|90709.6|90684.6|90722.4|90684.8|90709.4|90669.3|28
1639742310000|2021-12-17 11:58:30|90709|90684|90716.2|90691.2|90726.4|90692.2|90709|90674.9|54
1639742320000|2021-12-17 11:58:40|90715.9|90690.9|90727.7|90677.7|90729.3|90692.4|90714.7|90676.9|50
1639742330000|2021-12-17 11:58:50|90727.4|90677.4|90729.1|90679.1|90730.5|90680.5|90727.2|90677.2|49
1639742340000|2021-12-17 11:59:00|90729.3|90679.3|90723.4|90673.4|90729.5|90687.1|90710.7|90672.4|48
1639742350000|2021-12-17 11:59:10|90724.2|90674.2|90714.8|90689.8|90727.4|90691.2|90710.7|90673.9|49
1639742360000|2021-12-17 11:59:20|90715|90690|90724.2|90674.2|90725.5|90690|90709.2|90673|45
1639742370000|2021-12-17 11:59:30|90723.7|90673.7|90712.5|90687.5|90726.7|90689.3|90712.1|90673.7|35
1639742380000|2021-12-17 11:59:40|90712.6|90687.6|90711.1|90686.1|90712.7|90687.7|90711.1|90686.1|27
1639742390000|2021-12-17 11:59:50|90711.2|90686.2|90710.1|90685.1|90711.5|90686.5|90707.8|90682.8|33
1639742400000|2021-12-17 12:00:00|90710.3|90685.3|90710.6|90685.6|90712.9|90687.9|90708.4|90683.4|35
1639742410000|2021-12-17 12:00:10|90710.4|90685.4|90712.6|90687.6|90724.8|90687.6|90708.5|90673.1|43
1639742420000|2021-12-17 12:00:20|90712.7|90687.7|90709.6|90684.6|90712.8|90687.8|90706.4|90681.4|51
1639742430000|2021-12-17 12:00:30|90709.5|90684.5|90727.5|90677.5|90727.6|90689.7|90709|90676.8|44
1639742440000|2021-12-17 12:00:40|90727.2|90677.2|90720.7|90695.7|90732|90695.7|90718.7|90675.8|49
1639742450000|2021-12-17 12:00:50|90720.5|90695.5|90718.5|90693.5|90721.1|90696.1|90718.5|90693.5|39
1639742460000|2021-12-17 12:01:00|90718.8|90693.8|90729|90704|90729.9|90704.9|90718.8|90693.8|51
1639742470000|2021-12-17 12:01:10|90729.1|90704.1|90725.4|90700.4|90729.8|90704.8|90725.4|90700.4|49
1639742480000|2021-12-17 12:01:20|90726.2|90701.2|90726|90701|90727.2|90702.2|90723.9|90698.9|38
1639742490000|2021-12-17 12:01:30|90726.4|90701.4|90719.7|90694.7|90728.5|90703.5|90719.1|90694.1|29
1639742500000|2021-12-17 12:01:40|90720.1|90695.1|90729|90704|90729.4|90704.4|90719|90694|47
1639742510000|2021-12-17 12:01:50|90729.1|90704.1|90723.3|90698.3|90733.6|90708.6|90722.6|90697.6|52
1639742520000|2021-12-17 12:02:00|90724.1|90699.1|90721.5|90671.5|90728.6|90703.1|90710.3|90670|64
1639742530000|2021-12-17 12:02:10|90721|90671|90721.8|90671.8|90723.4|90673.4|90720.3|90670.3|44
1639742540000|2021-12-17 12:02:20|90722.3|90672.3|90723.3|90673.3|90725.1|90675.1|90719.6|90669.6|37
1639742550000|2021-12-17 12:02:30|90724|90674|90722.2|90672.2|90724|90674|90720.2|90670.2|35
1639742560000|2021-12-17 12:02:40|90722.7|90672.7|90729.1|90679.1|90730.8|90691.1|90714.4|90671.3|56
1639742570000|2021-12-17 12:02:50|90728|90678|90710.9|90685.9|90729|90686.7|90706.8|90669.4|45
1639742580000|2021-12-17 12:03:00|90711.1|90686.1|90709|90684|90723.8|90686.4|90708.9|90672.9|41
1639742590000|2021-12-17 12:03:10|90709.1|90684.1|90709.5|90684.5|90710.8|90685.8|90707.4|90682.4|36
1639742600000|2021-12-17 12:03:20|90709.7|90684.7|90710.4|90685.4|90718.4|90686.3|90705.6|90668.4|49
1639742610000|2021-12-17 12:03:30|90710.8|90685.8|90712.2|90687.2|90713.3|90688.3|90709.7|90684.7|34
1639742620000|2021-12-17 12:03:40|90711.7|90686.7|90712.1|90687.1|90719.1|90694.1|90709.6|90684.6|53
1639742630000|2021-12-17 12:03:50|90712.8|90687.8|90716.5|90691.5|90730.9|90693.4|90711.6|90676.8|47
1639742640000|2021-12-17 12:04:00|90716|90691|90717.5|90692.5|90731.7|90694.3|90716|90679.1|46
1639742650000|2021-12-17 12:04:10|90717.7|90692.7|90719.4|90694.4|90733.2|90697|90717.7|90682.5|37
1639742660000|2021-12-17 12:04:20|90719.1|90694.1|90720.3|90695.3|90734.9|90696.8|90714.6|90678.4|47
1639742670000|2021-12-17 12:04:30|90721.1|90696.1|90719.3|90694.3|90721.8|90696.8|90718.7|90693.7|48
1639742680000|2021-12-17 12:04:40|90719.2|90694.2|90721.5|90696.5|90722.3|90697.3|90719.2|90694.2|28
1639742690000|2021-12-17 12:04:50|90721.4|90696.4|90720.2|90695.2|90722.2|90697.2|90720.1|90695.1|37
1639742700000|2021-12-17 12:05:00|90719.3|90694.3|90729.5|90704.5|90730.7|90705.7|90717.8|90692.8|64
1639742710000|2021-12-17 12:05:10|90728.5|90703.5|90728.6|90703.6|90739.4|90704.5|90726.9|90688.4|44
1639742720000|2021-12-17 12:05:20|90728.4|90703.4|90740|90690|90740|90703.7|90717.6|90678.7|49
1639742730000|2021-12-17 12:05:30|90739.4|90689.4|90729.8|90704.8|90746|90708.2|90728.9|90689.4|46
1639742740000|2021-12-17 12:05:40|90728.3|90703.3|90740.8|90690.8|90742.7|90706.6|90728.1|90690.8|38
1639742750000|2021-12-17 12:05:50|90741.3|90691.3|90724.8|90699.8|90742.4|90706.3|90724.3|90691.1|45
1639742760000|2021-12-17 12:06:00|90724.3|90699.3|90723.5|90698.5|90724.5|90699.5|90721.9|90696.9|45
1639742770000|2021-12-17 12:06:10|90724.1|90699.1|90724.5|90699.5|90741.1|90704|90723.3|90689.4|43
1639742780000|2021-12-17 12:06:20|90724.3|90699.3|90725.7|90700.7|90726.4|90701.4|90724|90699|22
1639742790000|2021-12-17 12:06:30|90725|90700|90730.2|90705.2|90742.6|90708|90724.9|90692.4|45
1639742800000|2021-12-17 12:06:40|90730.5|90705.5|90730|90705|90730.8|90705.8|90729.6|90704.6|17
1639742810000|2021-12-17 12:06:50|90730.1|90705.1|90732.9|90707.9|90734.7|90709.7|90729.9|90704.9|36
1639742820000|2021-12-17 12:07:00|90732.7|90707.7|90736.3|90711.3|90748.8|90713|90728|90689.9|60
1639742830000|2021-12-17 12:07:10|90736.6|90711.6|90737.1|90712.1|90738.6|90713.6|90736.6|90711.6|34
1639742840000|2021-12-17 12:07:20|90736.8|90711.8|90730.6|90705.6|90736.8|90711.8|90730.1|90705.1|35
1639742850000|2021-12-17 12:07:30|90730.3|90705.3|90732.9|90707.9|90733.3|90708.3|90730.1|90705.1|24
1639742860000|2021-12-17 12:07:40|90733|90708|90733.6|90708.6|90733.7|90708.7|90732.1|90707.1|20
1639742870000|2021-12-17 12:07:50|90733.5|90708.5|90734.6|90709.6|90734.9|90709.9|90731.3|90706.3|31
1639742880000|2021-12-17 12:08:00|90736|90711|90746.8|90696.8|90747.2|90714.6|90735|90696.8|44
1639742890000|2021-12-17 12:08:10|90734.9|90709.9|90736.5|90711.5|90736.8|90711.8|90734.5|90709.5|39
1639742900000|2021-12-17 12:08:20|90736.6|90711.6|90735.5|90710.5|90736.6|90711.6|90735.2|90710.2|20
1639742910000|2021-12-17 12:08:30|90735.3|90710.3|90731.6|90706.6|90736.4|90711.4|90731|90706|35
1639742920000|2021-12-17 12:08:40|90732.4|90707.4|90731.2|90706.2|90732.6|90707.6|90730.4|90705.4|26
1639742930000|2021-12-17 12:08:50|90731.1|90706.1|90733.4|90708.4|90733.4|90708.4|90730.4|90705.4|26
1639742940000|2021-12-17 12:09:00|90733.1|90708.1|90737.8|90712.8|90739|90714|90732.8|90707.8|42
1639742950000|2021-12-17 12:09:10|90737.9|90712.9|90731|90681|90745|90714.2|90711|90673.3|40
1639742960000|2021-12-17 12:09:20|90731.1|90681.1|90705.7|90680.7|90733|90693.1|90704.6|90679.6|45
1639742970000|2021-12-17 12:09:30|90705.4|90680.4|90706.7|90681.7|90707.3|90682.3|90704.8|90679.8|40
1639742980000|2021-12-17 12:09:40|90706.5|90681.5|90707.1|90682.1|90707.6|90682.6|90705.8|90680.8|29
1639742990000|2021-12-17 12:09:50|90707.3|90682.3|90706.3|90681.3|90707.4|90682.4|90705.6|90680.6|37
1639743000000|2021-12-17 12:10:00|90706.8|90681.8|90717.3|90667.3|90717.3|90682.8|90699.8|90667|46
1639743010000|2021-12-17 12:10:10|90716.8|90666.8|90711.3|90661.3|90716.8|90682.4|90700|90660.9|50
1639743020000|2021-12-17 12:10:20|90711.2|90661.2|90701.4|90676.4|90711.8|90678|90698.5|90661.2|46
1639743030000|2021-12-17 12:10:30|90701.8|90676.8|90705.1|90680.1|90714|90680.5|90701.2|90663.5|47
1639743040000|2021-12-17 12:10:40|90704.5|90679.5|90703.4|90678.4|90704.8|90679.8|90702.1|90677.1|42
1639743050000|2021-12-17 12:10:50|90703.1|90678.1|90703.4|90678.4|90703.9|90678.9|90702.6|90677.6|29
1639743060000|2021-12-17 12:11:00|90703.2|90678.2|90702.9|90677.9|90704.9|90679.9|90701.7|90676.7|39
1639743070000|2021-12-17 12:11:10|90703|90678|90713|90688|90720.8|90689.6|90701.7|90664.2|25
1639743080000|2021-12-17 12:11:20|90713.3|90688.3|90713.7|90688.7|90714.4|90689.4|90712.2|90687.2|46
1639743090000|2021-12-17 12:11:30|90713.4|90688.4|90710.9|90685.9|90713.5|90688.5|90710.5|90685.5|41
1639743100000|2021-12-17 12:11:40|90710.8|90685.8|90715.1|90690.1|90715.8|90690.8|90710.8|90685.8|30
1639743110000|2021-12-17 12:11:50|90715|90690|90713|90688|90716.9|90691.9|90712.5|90687.5|50
1639743120000|2021-12-17 12:12:00|90714.9|90689.9|90714.6|90689.6|90716|90691|90712.4|90687.4|31
1639743130000|2021-12-17 12:12:10|90713.7|90688.7|90714.4|90689.4|90715.2|90690.2|90713.7|90688.7|25
1639743140000|2021-12-17 12:12:20|90714|90689|90714.4|90689.4|90714.6|90689.6|90713.2|90688.2|19
1639743150000|2021-12-17 12:12:30|90714.2|90689.2|90714.1|90689.1|90714.3|90689.3|90712.7|90687.7|25
1639743160000|2021-12-17 12:12:40|90713.9|90688.9|90715.6|90690.6|90716.4|90691.4|90712.5|90687.5|35
1639743170000|2021-12-17 12:12:50|90716.1|90691.1|90715.3|90690.3|90716.6|90691.6|90714.4|90689.4|35
1639743180000|2021-12-17 12:13:00|90715.4|90690.4|90713.3|90688.3|90716.7|90691.7|90712.9|90687.9|42
1639743190000|2021-12-17 12:13:10|90713.5|90688.5|90712.8|90687.8|90716.5|90691.5|90711|90686|41
1639743200000|2021-12-17 12:13:20|90712.2|90687.2|90714.2|90689.2|90714.7|90689.7|90711.9|90686.9|56
1639743210000|2021-12-17 12:13:30|90714.3|90689.3|90716.4|90691.4|90719.2|90694.2|90713.3|90688.3|61
1639743220000|2021-12-17 12:13:40|90715.9|90690.9|90713|90688|90717|90692|90712.9|90687.9|53
1639743230000|2021-12-17 12:13:50|90714|90689|90713|90688|90714.2|90689.2|90712.8|90687.8|50
1639743240000|2021-12-17 12:14:00|90713.1|90688.1|90712.7|90687.7|90713.4|90688.4|90712.7|90687.7|35
1639743250000|2021-12-17 12:14:10|90712.6|90687.6|90713.2|90688.2|90713.5|90688.5|90707.4|90682.4|58
1639743260000|2021-12-17 12:14:20|90712.5|90687.5|90710.7|90685.7|90712.6|90687.6|90710.7|90685.7|38
1639743270000|2021-12-17 12:14:30|90711.4|90686.4|90711|90686|90711.9|90686.9|90708.7|90683.7|51
1639743280000|2021-12-17 12:14:40|90711.1|90686.1|90710.1|90685.1|90711.7|90686.7|90709.7|90684.7|45
1639743290000|2021-12-17 12:14:50|90709.8|90684.8|90713.2|90688.2|90714.7|90689.7|90709.8|90684.8|46
1639743300000|2021-12-17 12:15:00|90713.5|90688.5|90711.6|90686.6|90727.8|90690.5|90707.7|90677.6|63
1639743310000|2021-12-17 12:15:10|90711.7|90686.7|90710.6|90685.6|90711.8|90686.8|90706.7|90681.7|45
1639743320000|2021-12-17 12:15:20|90710.7|90685.7|90712.6|90687.6|90722.7|90687.6|90708.8|90672.1|39
1639743330000|2021-12-17 12:15:30|90712.9|90687.9|90710.6|90685.6|90712.9|90687.9|90710.6|90685.6|44
1639743340000|2021-12-17 12:15:40|90710.4|90685.4|90710.4|90685.4|90712.2|90687.2|90708.8|90683.8|44
1639743350000|2021-12-17 12:15:50|90710.5|90685.5|90711.5|90686.5|90712.6|90687.6|90710|90685|42
1639743360000|2021-12-17 12:16:00|90711.4|90686.4|90711.6|90686.6|90711.6|90686.6|90706.1|90681.1|53
1639743370000|2021-12-17 12:16:10|90712.6|90687.6|90712.5|90687.5|90725.7|90688.2|90710.1|90675|55
1639743380000|2021-12-17 12:16:20|90712.4|90687.4|90712.4|90687.4|90713.6|90688.6|90711.9|90686.9|44
1639743390000|2021-12-17 12:16:30|90712.9|90687.9|90712.2|90687.2|90713.9|90688.9|90712.1|90687.1|33
1639743400000|2021-12-17 12:16:40|90711.8|90686.8|90711|90686|90713.3|90688.3|90710.8|90685.8|47
1639743410000|2021-12-17 12:16:50|90710.9|90685.9|90710.5|90685.5|90714.8|90689.8|90709.7|90684.7|42
1639743420000|2021-12-17 12:17:00|90711.1|90686.1|90747.8|90697.8|90748.4|90711.3|90711.1|90682.6|61
1639743430000|2021-12-17 12:17:10|90747.4|90697.4|90747.7|90697.7|90749|90699|90747.2|90697.2|34
1639743440000|2021-12-17 12:17:20|90748.1|90698.1|90736.8|90711.8|90749.8|90711.8|90736.1|90697.9|24
1639743450000|2021-12-17 12:17:30|90736.6|90711.6|90735.7|90710.7|90750.7|90711.6|90734.7|90698.3|35
1639743460000|2021-12-17 12:17:40|90735.8|90710.8|90736.8|90711.8|90736.8|90711.8|90735.1|90710.1|19
1639743470000|2021-12-17 12:17:50|90736.9|90711.9|90736.6|90711.6|90738.3|90713.3|90736.6|90711.6|20
1639743480000|2021-12-17 12:18:00|90736|90711|90752|90702|90752.1|90714.6|90736|90702|36
1639743490000|2021-12-17 12:18:10|90752.7|90702.7|90742.3|90717.3|90754.8|90721.3|90742.2|90701.1|40
1639743500000|2021-12-17 12:18:20|90741.4|90716.4|90745|90720|90745.2|90720.2|90741.4|90716.4|35
1639743510000|2021-12-17 12:18:30|90744.6|90719.6|90745.4|90720.4|90746.2|90721.2|90743.9|90718.9|26
1639743520000|2021-12-17 12:18:40|90745.2|90720.2|90746.5|90721.5|90759.8|90722|90740.7|90703.7|33
1639743530000|2021-12-17 12:18:50|90746.7|90721.7|90748.3|90723.3|90748.8|90723.8|90746.5|90721.5|34
1639743540000|2021-12-17 12:19:00|90748.1|90723.1|90752|90727|90753.7|90728.7|90748.1|90723.1|42
1639743550000|2021-12-17 12:19:10|90751.8|90726.8|90778.6|90753.6|90802.1|90753.6|90751.8|90726.8|56
1639743560000|2021-12-17 12:19:20|90794.9|90744.9|90787.2|90762.2|90801.9|90763.2|90785.1|90744.9|50
1639743570000|2021-12-17 12:19:30|90787.3|90762.3|90803.9|90753.9|90804.8|90765.9|90787.3|90752.8|38
1639743580000|2021-12-17 12:19:40|90804.3|90754.3|90795.1|90745.1|90804.4|90754.4|90795.1|90745.1|54
1639743590000|2021-12-17 12:19:50|90794.8|90744.8|90804.2|90754.2|90806.9|90756.9|90793.6|90743.6|47
1639743600000|2021-12-17 12:20:00|90791.8|90766.8|90783.9|90758.9|90802.8|90767.5|90780.9|90745.4|59
1639743610000|2021-12-17 12:20:10|90784|90759|90775.5|90750.5|90792.7|90759|90774.6|90738.5|48
1639743620000|2021-12-17 12:20:20|90775.9|90750.9|90773.9|90748.9|90778.2|90753.2|90773.7|90748.7|48
1639743630000|2021-12-17 12:20:30|90774.1|90749.1|90772.4|90747.4|90785.9|90750.2|90771.9|90734.9|36
1639743640000|2021-12-17 12:20:40|90772.1|90747.1|90773.9|90748.9|90775.4|90750.4|90771.8|90746.8|40
1639743650000|2021-12-17 12:20:50|90774.1|90749.1|90776.3|90726.3|90778.3|90749.1|90768|90726.3|31
1639743660000|2021-12-17 12:21:00|90775.8|90725.8|90765.2|90715.2|90776.5|90737.1|90751.8|90712.3|58
1639743670000|2021-12-17 12:21:10|90765.4|90715.4|90753.8|90703.8|90765.4|90715.4|90752.8|90702.8|55
1639743680000|2021-12-17 12:21:20|90753.5|90703.5|90761.9|90711.9|90761.9|90711.9|90753.5|90703.5|45
1639743690000|2021-12-17 12:21:30|90761.7|90711.7|90756.9|90706.9|90761.9|90711.9|90756.2|90706.2|45
1639743700000|2021-12-17 12:21:40|90757.3|90707.3|90757|90707|90758.5|90708.5|90756.5|90706.5|47
1639743710000|2021-12-17 12:21:50|90757.1|90707.1|90738.8|90713.8|90757.1|90714.4|90738.8|90701.4|48
1639743720000|2021-12-17 12:22:00|90739.4|90714.4|90738.4|90688.4|90746.1|90714.4|90726.3|90688.4|54
1639743730000|2021-12-17 12:22:10|90738.6|90688.6|90721.4|90696.4|90738.9|90702.5|90721.3|90687.5|45
1639743740000|2021-12-17 12:22:20|90721.3|90696.3|90741.3|90716.3|90749.1|90716.3|90720.5|90683.7|61
1639743750000|2021-12-17 12:22:30|90740.7|90715.7|90767.1|90717.1|90768.3|90730.7|90738|90702|58
1639743760000|2021-12-17 12:22:40|90767.5|90717.5|90767.5|90717.5|90775.8|90725.8|90765.1|90715.1|61
1639743770000|2021-12-17 12:22:50|90767.7|90717.7|90765|90715|90774.7|90731.1|90754.4|90714.6|64
1639743780000|2021-12-17 12:23:00|90765.3|90715.3|90793.4|90743.4|90793.4|90755.9|90754.2|90714.9|60
1639743790000|2021-12-17 12:23:10|90793.1|90743.1|90776.7|90726.7|90793.1|90750.7|90773.4|90723.4|67
1639743800000|2021-12-17 12:23:20|90776.1|90726.1|90773.1|90748.1|90786|90749.2|90766.7|90725.9|54
1639743810000|2021-12-17 12:23:30|90773.2|90748.2|90784.8|90759.8|90798.2|90761|90773.2|90741.4|57
1639743820000|2021-12-17 12:23:40|90784.7|90759.7|90783.3|90758.3|90785.7|90760.7|90780.5|90755.5|53
1639743830000|2021-12-17 12:23:50|90786.2|90761.2|90786.7|90761.7|90810.3|90767.4|90784.3|90746.8|56
1639743840000|2021-12-17 12:24:00|90786.9|90761.9|90805.4|90755.4|90806.7|90764|90786.4|90751.9|48
1639743850000|2021-12-17 12:24:10|90805.2|90755.2|90804.9|90754.9|90806.2|90756.2|90804.1|90754.1|24
1639743860000|2021-12-17 12:24:20|90806.2|90756.2|90801.3|90751.3|90808.4|90758.4|90801.3|90751.3|35
1639743870000|2021-12-17 12:24:30|90800.9|90750.9|90800.4|90750.4|90802.1|90752.1|90799.6|90749.6|34
1639743880000|2021-12-17 12:24:40|90800|90750|90800.6|90750.6|90802.5|90752.5|90799.4|90749.4|26
1639743890000|2021-12-17 12:24:50|90800.9|90750.9|90802.6|90752.6|90803.2|90753.2|90800.1|90750.1|34
1639743900000|2021-12-17 12:25:00|90803|90753|90802.7|90752.7|90803.5|90753.5|90798.7|90748.7|46
1639743910000|2021-12-17 12:25:10|90801.7|90751.7|90786.7|90761.7|90802.6|90762|90786.1|90749.1|41
1639743920000|2021-12-17 12:25:20|90786.8|90761.8|90787.1|90737.1|90798.9|90763.9|90785.5|90735.5|38
1639743930000|2021-12-17 12:25:30|90786.7|90736.7|90790.4|90740.4|90790.6|90752|90773.6|90735.5|35
1639743940000|2021-12-17 12:25:40|90789.5|90739.5|90786.4|90736.4|90789.5|90739.5|90786.3|90736.3|32
1639743950000|2021-12-17 12:25:50|90786.6|90736.6|90798.6|90748.6|90802|90758.9|90783.9|90736.6|41
1639743960000|2021-12-17 12:26:00|90799.1|90749.1|90799.2|90749.2|90800.3|90750.3|90797.9|90747.9|40
1639743970000|2021-12-17 12:26:10|90799.9|90749.9|90811.9|90761.9|90812.8|90762.8|90798.6|90748.6|42
1639743980000|2021-12-17 12:26:20|90813.1|90763.1|90813|90763|90813.1|90774.9|90795.9|90757.6|35
1639743990000|2021-12-17 12:26:30|90812.4|90762.4|90816.6|90766.6|90817.6|90767.6|90810.5|90760.5|55
1639744000000|2021-12-17 12:26:40|90817|90767|90817|90767|90818|90768|90814.7|90764.7|51
1639744010000|2021-12-17 12:26:50|90817.1|90767.1|90819.2|90769.2|90821.4|90771.4|90816.1|90766.1|39
1639744020000|2021-12-17 12:27:00|90819.1|90769.1|90811.6|90786.6|90824.6|90786.6|90811.6|90769|40
1639744030000|2021-12-17 12:27:10|90823.9|90773.9|90810.1|90785.1|90823.9|90787.2|90809.3|90773.7|47
1639744040000|2021-12-17 12:27:20|90824.1|90774.1|90810|90785|90824.1|90787.6|90808.3|90770.9|43
1639744050000|2021-12-17 12:27:30|90810.3|90785.3|90808.3|90783.3|90811.2|90786.2|90806.9|90781.9|41
1639744060000|2021-12-17 12:27:40|90808.5|90783.5|90811.6|90786.6|90811.6|90786.6|90807.5|90782.5|34
1639744070000|2021-12-17 12:27:50|90812.1|90787.1|90808.3|90783.3|90812.3|90787.3|90806.2|90781.2|33
1639744080000|2021-12-17 12:28:00|90808|90783|90819.2|90769.2|90819.2|90783.1|90807|90769.2|22
1639744090000|2021-12-17 12:28:10|90819.3|90769.3|90819.4|90769.4|90820|90770|90819.1|90769.1|19
1639744100000|2021-12-17 12:28:20|90819.6|90769.6|90819.6|90769.6|90820.6|90784|90806.7|90767|31
1639744110000|2021-12-17 12:28:30|90819.1|90769.1|90818.5|90768.5|90819.5|90779|90804|90764.3|38
1639744120000|2021-12-17 12:28:40|90818.4|90768.4|90807.7|90782.7|90819.1|90782.7|90806.5|90768.2|32
1639744130000|2021-12-17 12:28:50|90807.9|90782.9|90821.3|90771.3|90823.1|90785|90806.9|90771.3|42
1639744140000|2021-12-17 12:29:00|90821.2|90771.2|90823.8|90773.8|90823.8|90786.5|90810.2|90771|38
1639744150000|2021-12-17 12:29:10|90823.2|90773.2|90822.4|90772.4|90824.4|90774.4|90822.3|90772.3|30
1639744160000|2021-12-17 12:29:20|90822.3|90772.3|90822.4|90772.4|90822.8|90772.8|90822.1|90772.1|20
1639744170000|2021-12-17 12:29:30|90821.9|90771.9|90820.6|90770.6|90821.9|90782.2|90806.5|90769.2|30
1639744180000|2021-12-17 12:29:40|90820.4|90770.4|90820.7|90770.7|90820.9|90770.9|90819.7|90769.7|30
1639744190000|2021-12-17 12:29:50|90820.6|90770.6|90820.8|90770.8|90821.1|90771.1|90820.2|90770.2|24
1639744200000|2021-12-17 12:30:00|90820.7|90770.7|90808.1|90783.1|90822.1|90786|90807.9|90770.7|29
1639744210000|2021-12-17 12:30:10|90807.8|90782.8|90808.2|90783.2|90821.5|90784.3|90805.9|90768.2|58
1639744220000|2021-12-17 12:30:20|90808.1|90783.1|90816.3|90766.3|90817|90783.5|90803.1|90765|41
1639744230000|2021-12-17 12:30:30|90816.6|90766.6|90804.1|90779.1|90819.7|90779.2|90803.9|90765.4|33
1639744240000|2021-12-17 12:30:40|90804.7|90779.7|90816|90766|90818.1|90780.5|90804.1|90765.8|49
1639744250000|2021-12-17 12:30:50|90817.7|90767.7|90800.8|90775.8|90817.7|90779.1|90798|90759.2|48
1639744260000|2021-12-17 12:31:00|90813.9|90763.9|90807.5|90757.5|90813.9|90769.5|90791.9|90754.4|57
1639744270000|2021-12-17 12:31:10|90807|90757|90823|90773|90824.4|90781.4|90805.9|90755.9|52
1639744280000|2021-12-17 12:31:20|90822.9|90772.9|90815.2|90790.2|90830.3|90793.2|90812.8|90772.6|50
1639744290000|2021-12-17 12:31:30|90814.8|90789.8|90815.9|90790.9|90816.4|90791.4|90813.7|90788.7|42
1639744300000|2021-12-17 12:31:40|90816|90791|90817.9|90792.9|90818.7|90793.7|90815.3|90790.3|32
1639744310000|2021-12-17 12:31:50|90818.1|90793.1|90797.7|90772.7|90819|90793.1|90797.7|90761.6|41
1639744320000|2021-12-17 12:32:00|90797.1|90772.1|90795.5|90770.5|90807.6|90773.6|90792.8|90757.5|58
1639744330000|2021-12-17 12:32:10|90796|90771|90801.8|90751.8|90806.8|90771|90791.5|90751.8|56
1639744340000|2021-12-17 12:32:20|90802.9|90752.9|90782.7|90757.7|90803.2|90758.1|90780.9|90745|57
1639744350000|2021-12-17 12:32:30|90781.5|90756.5|90795.6|90745.6|90797.2|90758|90778.6|90743.3|48
1639744360000|2021-12-17 12:32:40|90795.7|90745.7|90791.1|90741.1|90796.7|90746.7|90790.3|90740.3|50
1639744370000|2021-12-17 12:32:50|90791.6|90741.6|90775.4|90750.4|90791.6|90753.5|90774.9|90740.1|46
1639744380000|2021-12-17 12:33:00|90774.7|90749.7|90787.1|90737.1|90788.7|90752.5|90774.4|90737.1|43
1639744390000|2021-12-17 12:33:10|90786.7|90736.7|90789.1|90739.1|90797|90758.2|90780.5|90736.7|49
1639744400000|2021-12-17 12:33:20|90788.2|90738.2|90777|90752|90793.1|90755.1|90776.3|90736|55
1639744410000|2021-12-17 12:33:30|90777.1|90752.1|90777.8|90752.8|90786.9|90752.8|90773.1|90733.6|52
1639744420000|2021-12-17 12:33:40|90776.6|90751.6|90778.5|90753.5|90779.4|90754.4|90775.6|90750.6|35
1639744430000|2021-12-17 12:33:50|90778|90753|90794.9|90744.9|90796.6|90757.7|90777.6|90740.8|33
1639744440000|2021-12-17 12:34:00|90794.8|90744.8|90799|90749|90799.1|90761.3|90783.8|90744.4|41
1639744450000|2021-12-17 12:34:10|90799.4|90749.4|90795.9|90745.9|90801.1|90761.4|90783.9|90745.8|40
1639744460000|2021-12-17 12:34:20|90796|90746|90786|90761|90798.5|90761.9|90780.9|90744.7|41
1639744470000|2021-12-17 12:34:30|90784.7|90759.7|90781.7|90756.7|90786.7|90761.7|90780.8|90755.8|37
1639744480000|2021-12-17 12:34:40|90781.9|90756.9|90777.3|90752.3|90791.7|90756.9|90775.7|90738.4|39
1639744490000|2021-12-17 12:34:50|90777|90752|90791.3|90741.3|90791.3|90752.2|90773|90738|48
1639744500000|2021-12-17 12:35:00|90790.5|90740.5|90789.3|90739.3|90793.6|90754.8|90775.1|90736.4|65
1639744510000|2021-12-17 12:35:10|90791|90741|90773.1|90748.1|90791.3|90752.5|90772.7|90740.4|40
1639744520000|2021-12-17 12:35:20|90773.5|90748.5|90785.8|90735.8|90786.7|90748.5|90773.3|90734.8|44
1639744530000|2021-12-17 12:35:30|90786|90736|90783.2|90733.2|90787.1|90737.1|90783.2|90733.2|33
1639744540000|2021-12-17 12:35:40|90783.1|90733.1|90775.6|90750.6|90788.2|90751.2|90774.4|90732.2|48
1639744550000|2021-12-17 12:35:50|90775.5|90750.5|90776.1|90751.1|90776.7|90751.7|90774.4|90749.4|25
1639744560000|2021-12-17 12:36:00|90776|90751|90777.6|90752.6|90779|90754|90775.2|90750.2|38
1639744570000|2021-12-17 12:36:10|90778.9|90753.9|90777.3|90752.3|90794.4|90758.1|90775.2|90743.9|53
1639744580000|2021-12-17 12:36:20|90777.4|90752.4|90765.8|90740.8|90787.4|90752.4|90759|90720.1|66
1639744590000|2021-12-17 12:36:30|90765.7|90740.7|90785|90735|90785.5|90746.6|90765.4|90727.7|43
1639744600000|2021-12-17 12:36:40|90772.8|90747.8|90770.3|90745.3|90784.9|90747.9|90767.8|90730.7|48
1639744610000|2021-12-17 12:36:50|90770.5|90745.5|90768.9|90743.9|90771.3|90746.3|90766.9|90741.9|24
1639744620000|2021-12-17 12:37:00|90769|90744|90768.7|90743.7|90769.6|90744.6|90767.9|90742.9|23
1639744630000|2021-12-17 12:37:10|90766.4|90741.4|90773.6|90723.6|90774.4|90741.4|90759.1|90722.2|31
1639744640000|2021-12-17 12:37:20|90773.2|90723.2|90777.9|90727.9|90778.2|90740.6|90759.7|90723.2|44
1639744650000|2021-12-17 12:37:30|90777.4|90727.4|90760.8|90735.8|90777.9|90738.1|90760.7|90725.8|30
1639744660000|2021-12-17 12:37:40|90761.2|90736.2|90774.3|90724.3|90774.8|90736.2|90759.4|90722.1|31
1639744670000|2021-12-17 12:37:50|90774.1|90724.1|90757.3|90732.3|90774.6|90733.4|90757.3|90723.2|28
1639744680000|2021-12-17 12:38:00|90756.8|90731.8|90759.1|90734.1|90769.4|90734.8|90756.4|90718.8|40
1639744690000|2021-12-17 12:38:10|90759.6|90734.6|90757.3|90732.3|90761.3|90736.3|90754.7|90729.7|46
1639744700000|2021-12-17 12:38:20|90757.1|90732.1|90772.2|90722.2|90773.1|90733.5|90756.2|90719.7|41
1639744710000|2021-12-17 12:38:30|90772.9|90722.9|90774.4|90724.4|90774.8|90724.8|90772.9|90722.9|56
1639744720000|2021-12-17 12:38:40|90774.5|90724.5|90775.4|90725.4|90776.2|90726.2|90773.5|90723.5|56
1639744730000|2021-12-17 12:38:50|90775.3|90725.3|90764.6|90739.6|90778|90740.3|90764|90725.3|28
1639744740000|2021-12-17 12:39:00|90764.5|90739.5|90772.1|90722.1|90772.4|90739.5|90756.6|90718.9|40
1639744750000|2021-12-17 12:39:10|90771.9|90721.9|90769.9|90719.9|90771.9|90735.2|90757.7|90719.2|32
1639744760000|2021-12-17 12:39:20|90758.3|90733.3|90757.8|90732.8|90759.5|90734.5|90756.7|90731.7|28
1639744770000|2021-12-17 12:39:30|90757.5|90732.5|90757.1|90732.1|90758.8|90733.8|90755.3|90730.3|30
1639744780000|2021-12-17 12:39:40|90757.2|90732.2|90757.9|90732.9|90758|90733|90755.7|90730.7|42
1639744790000|2021-12-17 12:39:50|90758|90733|90753.4|90728.4|90766.1|90733.3|90752.7|90716.1|41
1639744800000|2021-12-17 12:40:00|90754|90729|90750.8|90725.8|90769.9|90733|90749.9|90715.9|66
1639744810000|2021-12-17 12:40:10|90751.2|90726.2|90737.5|90712.5|90751.3|90726.3|90737.5|90712.5|44
1639744820000|2021-12-17 12:40:20|90738.2|90713.2|90745.6|90720.6|90756.8|90720.6|90738.2|90703.8|52
1639744830000|2021-12-17 12:40:30|90745.8|90720.8|90750.3|90725.3|90759.2|90725.6|90744|90707.6|47
1639744840000|2021-12-17 12:40:40|90748.5|90723.5|90754|90729|90766.7|90729.7|90748.5|90712.3|54
1639744850000|2021-12-17 12:40:50|90753.9|90728.9|90764|90714|90764|90729|90747|90712.5|42
1639744860000|2021-12-17 12:41:00|90764.1|90714.1|90762.8|90712.8|90764.1|90714.1|90761|90711|29
1639744870000|2021-12-17 12:41:10|90763.2|90713.2|90764.7|90714.7|90764.7|90714.7|90762.2|90712.2|27
1639744880000|2021-12-17 12:41:20|90764.3|90714.3|90762|90712|90764.3|90714.3|90760|90710|37
1639744890000|2021-12-17 12:41:30|90762.3|90712.3|90762.5|90712.5|90762.5|90712.5|90760.4|90710.4|33
1639744900000|2021-12-17 12:41:40|90762.7|90712.7|90761.4|90711.4|90762.9|90712.9|90760.8|90710.8|29
1639744910000|2021-12-17 12:41:50|90761.6|90711.6|90747.1|90722.1|90761.8|90723.2|90745.6|90708.9|47
1639744920000|2021-12-17 12:42:00|90747.6|90722.6|90763.7|90713.7|90763.7|90727.3|90745.9|90713.6|37
1639744930000|2021-12-17 12:42:10|90763.5|90713.5|90749|90724|90764.9|90724.7|90749|90711.6|19
1639744940000|2021-12-17 12:42:20|90748.8|90723.8|90759|90709|90760.8|90723.9|90740.5|90704.2|49
1639744950000|2021-12-17 12:42:30|90759.1|90709.1|90740|90715|90759.6|90722.7|90739.2|90706.7|52
1639744960000|2021-12-17 12:42:40|90739.8|90714.8|90738.7|90713.7|90742.4|90717.4|90738.7|90713.7|45
1639744970000|2021-12-17 12:42:50|90738|90713|90739.3|90714.3|90740.2|90715.2|90737.2|90712.2|41
1639744980000|2021-12-17 12:43:00|90739.9|90714.9|90757.7|90707.7|90762.1|90716.4|90739.5|90703.7|51
1639744990000|2021-12-17 12:43:10|90757.9|90707.9|90758|90708|90760.7|90710.7|90757.5|90707.5|37
1639745000000|2021-12-17 12:43:20|90759.5|90709.5|90760.9|90710.9|90761|90711|90758.4|90708.4|36
1639745010000|2021-12-17 12:43:30|90760.8|90710.8|90770.2|90720.2|90770.6|90731.9|90750|90709.3|55
1639745020000|2021-12-17 12:43:40|90769.7|90719.7|90756.2|90731.2|90770|90735|90753.8|90719.3|53
1639745030000|2021-12-17 12:43:50|90756.1|90731.1|90756.7|90731.7|90757.7|90732.7|90754.3|90729.3|29
1639745040000|2021-12-17 12:44:00|90756.5|90731.5|90755|90730|90765.6|90732.4|90752|90715.6|25
1639745050000|2021-12-17 12:44:10|90755.1|90730.1|90754.7|90729.7|90757.1|90732.1|90754.1|90729.1|31
1639745060000|2021-12-17 12:44:20|90754.5|90729.5|90755.9|90730.9|90767.8|90731.7|90754.4|90717.8|41
1639745070000|2021-12-17 12:44:30|90755.8|90730.8|90756.3|90731.3|90757.2|90732.2|90755.6|90730.6|33
1639745080000|2021-12-17 12:44:40|90756.1|90731.1|90764.4|90714.4|90767.9|90732.1|90749.2|90712.7|33
1639745090000|2021-12-17 12:44:50|90762.8|90712.8|90750.2|90725.2|90763.7|90725.8|90750.2|90712.2|23
1639745100000|2021-12-17 12:45:00|90750.5|90725.5|90748.9|90723.9|90750.6|90725.6|90748.6|90723.6|12
1639745110000|2021-12-17 12:45:10|90748.7|90723.7|90745.2|90720.2|90758.6|90724|90744.7|90708.1|30
1639745120000|2021-12-17 12:45:20|90745.5|90720.5|90753.7|90703.7|90753.7|90720.8|90740.9|90703.7|19
1639745130000|2021-12-17 12:45:30|90754.1|90704.1|90742.3|90717.3|90755.1|90717.5|90740.7|90704.1|24
1639745140000|2021-12-17 12:45:40|90742.2|90717.2|90739.5|90714.5|90757.6|90721.3|90739.4|90705.7|35
1639745150000|2021-12-17 12:45:50|90738.5|90713.5|90738.3|90713.3|90739.7|90714.7|90737.3|90712.3|28
1639745160000|2021-12-17 12:46:00|90738.4|90713.4|90738.5|90713.5|90738.8|90713.8|90736.9|90711.9|21
1639745170000|2021-12-17 12:46:10|90738.6|90713.6|90737.9|90712.9|90739.9|90714.9|90737.9|90712.9|21
1639745180000|2021-12-17 12:46:20|90738|90713|90737.8|90712.8|90738.1|90713.1|90736.9|90711.9|10
1639745190000|2021-12-17 12:46:30|90737.2|90712.2|90729.2|90704.2|90742.6|90714.3|90728.2|90690.8|44
1639745200000|2021-12-17 12:46:40|90729.4|90704.4|90733.2|90708.2|90733.2|90708.2|90728.6|90703.6|47
1639745210000|2021-12-17 12:46:50|90733.4|90708.4|90738.3|90713.3|90740.6|90715.6|90733.4|90708.4|42
1639745220000|2021-12-17 12:47:00|90737.6|90712.6|90755.6|90730.6|90762.3|90732.7|90737.6|90711.6|61
1639745230000|2021-12-17 12:47:10|90756.7|90731.7|90758.3|90733.3|90770.8|90734|90753.7|90717.4|48
1639745240000|2021-12-17 12:47:20|90758.4|90733.4|90763.9|90738.9|90764.5|90739.5|90758.4|90733.4|45
1639745250000|2021-12-17 12:47:30|90761.9|90736.9|90760.2|90735.2|90762.8|90737.8|90757.8|90732.8|50
1639745260000|2021-12-17 12:47:40|90760.4|90735.4|90760.1|90735.1|90766.5|90741.5|90760|90735|51
1639745270000|2021-12-17 12:47:50|90760.3|90735.3|90774|90749|90789.6|90751.1|90760.1|90726.7|59
1639745280000|2021-12-17 12:48:00|90773|90748|90776.9|90751.9|90790.7|90755.9|90772.9|90738.2|55
1639745290000|2021-12-17 12:48:10|90777|90752|90783|90733|90783.1|90752|90767.5|90730.8|58
1639745300000|2021-12-17 12:48:20|90783.1|90733.1|90763.6|90738.6|90783.1|90738.6|90754.9|90717.7|51
1639745310000|2021-12-17 12:48:30|90762.6|90737.6|90762.8|90737.8|90778.4|90740.5|90761.5|90727.1|44
1639745320000|2021-12-17 12:48:40|90763.2|90738.2|90769|90744|90783.5|90748.7|90763.2|90727.2|53
1639745330000|2021-12-17 12:48:50|90768.9|90743.9|90747.3|90722.3|90772.5|90744.5|90746.7|90713.5|68
1639745340000|2021-12-17 12:49:00|90757.3|90707.3|90742|90717|90757.3|90717.8|90736.8|90704.4|55
1639745350000|2021-12-17 12:49:10|90742.3|90717.3|90741.6|90716.6|90744.9|90719.9|90740.9|90715.9|36
1639745360000|2021-12-17 12:49:20|90741.3|90716.3|90724.8|90699.8|90742.2|90717.2|90724.3|90699.3|47
1639745370000|2021-12-17 12:49:30|90724.6|90699.6|90746.1|90696.1|90746.1|90708.4|90715.9|90679.5|62
1639745380000|2021-12-17 12:49:40|90745.5|90695.5|90715.8|90690.8|90753|90716.7|90715.8|90679.5|62
1639745390000|2021-12-17 12:49:50|90715.9|90690.9|90718.9|90693.9|90731.1|90695.5|90715.6|90676.7|66
1639745400000|2021-12-17 12:50:00|90719|90694|90719.1|90694.1|90733.1|90697.8|90715.1|90681.6|47
1639745410000|2021-12-17 12:50:10|90718.8|90693.8|90716.3|90691.3|90733.6|90696.4|90715.5|90680.1|49
1639745420000|2021-12-17 12:50:20|90716.1|90691.1|90718.5|90693.5|90733.7|90694.5|90716.1|90677.8|56
1639745430000|2021-12-17 12:50:30|90718.1|90693.1|90722.5|90672.5|90726.3|90693.1|90707.8|90669|61
1639745440000|2021-12-17 12:50:40|90723.5|90673.5|90725.8|90675.8|90731.8|90694|90711.7|90673.5|56
1639745450000|2021-12-17 12:50:50|90726|90676|90708.7|90683.7|90727.7|90689.8|90702.4|90667.4|51
1639745460000|2021-12-17 12:51:00|90708.2|90683.2|90722.4|90672.4|90724|90687.6|90708|90672.1|48
1639745470000|2021-12-17 12:51:10|90722.5|90672.5|90716.5|90691.5|90726.7|90692|90710.7|90672.5|51
1639745480000|2021-12-17 12:51:20|90716|90691|90719|90694|90729.3|90694.5|90714.1|90678.5|47
1639745490000|2021-12-17 12:51:30|90719.2|90694.2|90721.7|90696.7|90723.7|90698.7|90719|90694|44
1639745500000|2021-12-17 12:51:40|90721.9|90696.9|90721.8|90696.8|90725.1|90700.1|90719|90694|67
1639745510000|2021-12-17 12:51:50|90722|90697|90707|90682|90731.7|90698.3|90706.7|90669.8|49
1639745520000|2021-12-17 12:52:00|90706.4|90681.4|90729.6|90679.6|90732.1|90693.9|90706.4|90668.6|64
1639745530000|2021-12-17 12:52:10|90729.4|90679.4|90734.9|90684.9|90734.9|90692.7|90717.7|90679|48
1639745540000|2021-12-17 12:52:20|90735.4|90685.4|90710.8|90685.8|90735.5|90695.1|90709.5|90678.6|65
1639745550000|2021-12-17 12:52:30|90709.8|90684.8|90713.6|90688.6|90727.4|90689.4|90708.9|90675.5|51
1639745560000|2021-12-17 12:52:40|90713.4|90688.4|90712.8|90687.8|90722.9|90689.3|90709.3|90672.8|40
1639745570000|2021-12-17 12:52:50|90712.5|90687.5|90723.1|90673.1|90723.1|90689.1|90706.9|90670.3|64
1639745580000|2021-12-17 12:53:00|90723.2|90673.2|90719.2|90694.2|90731.1|90694.2|90710.8|90671.1|64
1639745590000|2021-12-17 12:53:10|90720.1|90695.1|90715.2|90690.2|90720.1|90695.1|90713.5|90688.5|57
1639745600000|2021-12-17 12:53:20|90715.1|90690.1|90719.2|90694.2|90727.6|90695.8|90711|90672.8|44
1639745610000|2021-12-17 12:53:30|90719.3|90694.3|90716|90691|90720.1|90695.1|90715.8|90690.8|43
1639745620000|2021-12-17 12:53:40|90716.1|90691.1|90716.7|90691.7|90729.2|90694.1|90710.9|90674.7|49
1639745630000|2021-12-17 12:53:50|90716.4|90691.4|90709.8|90684.8|90721.6|90691.4|90708.9|90671.6|48
1639745640000|2021-12-17 12:54:00|90709.7|90684.7|90705.5|90680.5|90709.8|90684.8|90701.3|90676.3|48
1639745650000|2021-12-17 12:54:10|90705.4|90680.4|90718.9|90668.9|90718.9|90681.7|90704.3|90668.9|30
1639745660000|2021-12-17 12:54:20|90719.1|90669.1|90709.1|90684.1|90722.2|90685.1|90705.4|90669|46
1639745670000|2021-12-17 12:54:30|90709.4|90684.4|90708.5|90683.5|90709.5|90684.5|90702.4|90677.4|59
1639745680000|2021-12-17 12:54:40|90708.2|90683.2|90711.4|90686.4|90723.8|90691.7|90706.1|90670.3|52
1639745690000|2021-12-17 12:54:50|90712.1|90687.1|90709|90684|90723.7|90688.5|90705.3|90665.9|49
1639745700000|2021-12-17 12:55:00|90709.2|90684.2|90711.3|90686.3|90724.1|90687.4|90707.7|90670.7|60
1639745710000|2021-12-17 12:55:10|90711.8|90686.8|90708.9|90683.9|90726.5|90689.2|90708.3|90676.5|53
1639745720000|2021-12-17 12:55:20|90709|90684|90707.8|90682.8|90723|90688.6|90706.4|90670.2|46
1639745730000|2021-12-17 12:55:30|90706.5|90681.5|90708.5|90683.5|90710.7|90685.7|90703.5|90678.5|51
1639745740000|2021-12-17 12:55:40|90708.6|90683.6|90711|90686|90711|90686|90706.4|90681.4|51
1639745750000|2021-12-17 12:55:50|90710.5|90685.5|90709.3|90684.3|90710.7|90685.7|90707.6|90682.6|43
1639745760000|2021-12-17 12:56:00|90708.9|90683.9|90709.2|90684.2|90721.3|90686.2|90705.5|90668|61
1639745770000|2021-12-17 12:56:10|90709.7|90684.7|90709.7|90684.7|90710.4|90685.4|90708.6|90683.6|52
1639745780000|2021-12-17 12:56:20|90709.4|90684.4|90712.3|90687.3|90712.3|90687.3|90708.6|90683.6|45
1639745790000|2021-12-17 12:56:30|90711.3|90686.3|90708.8|90683.8|90724.3|90687.8|90707.6|90673.8|50
1639745800000|2021-12-17 12:56:40|90708.9|90683.9|90712|90687|90712.5|90687.5|90706.7|90681.7|49
1639745810000|2021-12-17 12:56:50|90711.7|90686.7|90711.4|90686.4|90712.1|90687.1|90710.9|90685.9|29
1639745820000|2021-12-17 12:57:00|90711.5|90686.5|90713|90688|90713|90688|90710.7|90685.7|42
1639745830000|2021-12-17 12:57:10|90712.9|90687.9|90713.1|90688.1|90716|90691|90710.9|90685.9|48
1639745840000|2021-12-17 12:57:20|90713.4|90688.4|90716.4|90691.4|90719.6|90694.6|90712|90687|57
1639745850000|2021-12-17 12:57:30|90716.8|90691.8|90712.2|90687.2|90716.8|90691.8|90712.2|90687.2|51
1639745860000|2021-12-17 12:57:40|90712.1|90687.1|90718.1|90693.1|90719.6|90694.6|90710|90685|51
1639745870000|2021-12-17 12:57:50|90717.3|90692.3|90708.6|90683.6|90717.3|90692.3|90708.6|90683.6|46
1639745880000|2021-12-17 12:58:00|90707.9|90682.9|90704.2|90679.2|90708.1|90683.1|90699|90674|59
1639745890000|2021-12-17 12:58:10|90698.4|90673.4|90705.5|90680.5|90705.8|90680.8|90697.1|90672.1|52
1639745900000|2021-12-17 12:58:20|90705.8|90680.8|90700.3|90675.3|90706.9|90681.9|90700|90675|39
1639745910000|2021-12-17 12:58:30|90698.6|90673.6|90698.6|90673.6|90701|90676|90696.1|90671.1|45
1639745920000|2021-12-17 12:58:40|90698.1|90673.1|90697.5|90672.5|90698.8|90673.8|90693.8|90668.8|44
1639745930000|2021-12-17 12:58:50|90697.9|90672.9|90697.3|90672.3|90698.9|90673.9|90696.6|90671.6|21
1639745940000|2021-12-17 12:59:00|90697.4|90672.4|90700.8|90675.8|90701.4|90676.4|90697.3|90672.3|42
1639745950000|2021-12-17 12:59:10|90700.5|90675.5|90700.3|90675.3|90701|90676|90697.7|90672.7|35
1639745960000|2021-12-17 12:59:20|90700.1|90675.1|90702.1|90677.1|90705.2|90680.2|90700.1|90675.1|50
1639745970000|2021-12-17 12:59:30|90702|90677|90700.8|90675.8|90713.4|90677.7|90696.4|90663.4|48
1639745980000|2021-12-17 12:59:40|90701.3|90676.3|90696.7|90671.7|90702|90677|90696.7|90671.7|48
1639745990000|2021-12-17 12:59:50|90696.5|90671.5|90693.1|90668.1|90697.4|90672.4|90688.8|90663.8|53
1639746000000|2021-12-17 13:00:00|90691.8|90666.8|90691.7|90666.7|90694.5|90669.5|90688.7|90663.7|57
1639746010000|2021-12-17 13:00:10|90691.6|90666.6|90665.5|90640.5|90691.8|90666.8|90665.5|90637.8|56
1639746020000|2021-12-17 13:00:20|90663.9|90638.9|90650.5|90625.5|90664.6|90638.9|90644.5|90613.2|62
1639746030000|2021-12-17 13:00:30|90650.4|90625.4|90653.1|90628.1|90653.2|90628.2|90650.1|90625.1|49
1639746040000|2021-12-17 13:00:40|90653.4|90628.4|90692.6|90642.6|90692.6|90656.8|90653.4|90628.4|64
1639746050000|2021-12-17 13:00:50|90693.1|90643.1|90695.4|90670.4|90714.4|90675.8|90682.5|90642|66
1639746060000|2021-12-17 13:01:00|90694.6|90669.6|90684.7|90659.7|90696.8|90671.8|90684.3|90659.3|60
1639746070000|2021-12-17 13:01:10|90684.1|90659.1|90683.5|90658.5|90696.5|90659.4|90679.2|90645.1|56
1639746080000|2021-12-17 13:01:20|90682.3|90657.3|90687.1|90662.1|90689.1|90664.1|90680.5|90655.5|43
1639746090000|2021-12-17 13:01:30|90687.3|90662.3|90679.2|90654.2|90705.6|90668.6|90679.2|90644|67
1639746100000|2021-12-17 13:01:40|90679.1|90654.1|90660.9|90635.9|90689.8|90654.2|90658.7|90621.8|63
1639746110000|2021-12-17 13:01:50|90661.2|90636.2|90659.8|90634.8|90662.6|90637.6|90659.3|90634.3|54
1639746120000|2021-12-17 13:02:00|90660.4|90635.4|90674.5|90624.5|90675.7|90638.8|90659.6|90624.5|44
1639746130000|2021-12-17 13:02:10|90674.8|90624.8|90667|90617|90677.9|90641.5|90654.2|90616.9|49
1639746140000|2021-12-17 13:02:20|90665.9|90615.9|90655.2|90630.2|90668|90630.3|90653.2|90615.6|53
1639746150000|2021-12-17 13:02:30|90655|90630|90651|90626|90662.4|90630|90639.3|90608.4|63
1639746160000|2021-12-17 13:02:40|90650.9|90625.9|90661.5|90636.5|90663.9|90638.9|90650.9|90625.9|52
1639746170000|2021-12-17 13:02:50|90661.1|90636.1|90658.2|90633.2|90661.1|90636.1|90657.9|90632.9|38
1639746180000|2021-12-17 13:03:00|90657.9|90632.9|90648.2|90623.2|90664|90636.6|90646|90607.5|52
1639746190000|2021-12-17 13:03:10|90648.6|90623.6|90644.1|90619.1|90660.7|90627.4|90644.1|90609.2|56
1639746200000|2021-12-17 13:03:20|90643.2|90618.2|90642|90617|90650.3|90620|90638|90600.3|51
1639746210000|2021-12-17 13:03:30|90642.1|90617.1|90653.2|90603.2|90653.6|90621.6|90638.3|90602.8|54
1639746220000|2021-12-17 13:03:40|90653|90603|90644.7|90619.7|90653|90622|90639.5|90601.8|52
1639746230000|2021-12-17 13:03:50|90644.6|90619.6|90641.1|90616.1|90644.6|90619.6|90636|90611|51
1639746240000|2021-12-17 13:04:00|90640.1|90615.1|90645.7|90620.7|90645.7|90620.7|90639.2|90614.2|44
1639746250000|2021-12-17 13:04:10|90645.6|90620.6|90652.3|90627.3|90653.5|90628.5|90644.7|90619.7|56
1639746260000|2021-12-17 13:04:20|90652.5|90627.5|90656.1|90631.1|90659.3|90634.3|90651.3|90626.3|59
1639746270000|2021-12-17 13:04:30|90656|90631|90668|90643|90669.9|90644.9|90655.6|90630.6|37
1639746280000|2021-12-17 13:04:40|90673.7|90648.7|90668.4|90643.4|90676.6|90651.6|90667.9|90642.9|53
1639746290000|2021-12-17 13:04:50|90668.2|90643.2|90669|90644|90669|90644|90663.1|90638.1|50
1639746300000|2021-12-17 13:05:00|90668.8|90643.8|90660.2|90635.2|90672.4|90647.4|90659.4|90634.4|58
1639746310000|2021-12-17 13:05:10|90660.1|90635.1|90666.8|90641.8|90668.6|90643.6|90660|90635|50
1639746320000|2021-12-17 13:05:20|90666.7|90641.7|90688.8|90663.8|90699.1|90667.5|90666.5|90641.5|56
1639746330000|2021-12-17 13:05:30|90688.5|90663.5|90686.2|90661.2|90692.5|90667.5|90684.3|90659.3|54
1639746340000|2021-12-17 13:05:40|90686.4|90661.4|90688.7|90663.7|90695.7|90670.7|90684.6|90659.6|48
1639746350000|2021-12-17 13:05:50|90688.6|90663.6|90692.1|90667.1|90704.1|90667.1|90684.2|90654|52
1639746360000|2021-12-17 13:06:00|90691.9|90666.9|90691|90666|90691.9|90666.9|90688.3|90663.3|41
1639746370000|2021-12-17 13:06:10|90690.8|90665.8|90688|90663|90691.9|90666.9|90685.9|90660.9|47
1639746380000|2021-12-17 13:06:20|90687.9|90662.9|90689.3|90664.3|90689.3|90664.3|90687.3|90662.3|30
1639746390000|2021-12-17 13:06:30|90689.6|90664.6|90696.1|90671.1|90696.1|90671.1|90688.4|90663.4|45
1639746400000|2021-12-17 13:06:40|90696.4|90671.4|90696.2|90671.2|90698.2|90673.2|90695.3|90670.3|47
1639746410000|2021-12-17 13:06:50|90695.7|90670.7|90694.8|90669.8|90695.7|90670.7|90693.2|90668.2|28
1639746420000|2021-12-17 13:07:00|90694.7|90669.7|90692.2|90667.2|90699.6|90674.6|90691.2|90666.2|54
1639746430000|2021-12-17 13:07:10|90692.5|90667.5|90686.8|90661.8|90693.3|90668.3|90686.6|90661.6|51
1639746440000|2021-12-17 13:07:20|90687.1|90662.1|90694.5|90669.5|90696.2|90671.2|90686.2|90661.2|48
1639746450000|2021-12-17 13:07:30|90694.4|90669.4|90695.3|90670.3|90696.1|90671.1|90689.5|90664.5|43
1639746460000|2021-12-17 13:07:40|90695|90670|90694.1|90669.1|90697.4|90672.4|90687.1|90662.1|47
1639746470000|2021-12-17 13:07:50|90694.4|90669.4|90697.7|90672.7|90701.3|90676.3|90693.8|90668.8|52
1639746480000|2021-12-17 13:08:00|90696.6|90671.6|90698.7|90673.7|90701.7|90676.7|90692.3|90667.3|63
1639746490000|2021-12-17 13:08:10|90698.6|90673.6|90694.9|90669.9|90699.7|90674.7|90694.9|90669.9|41
1639746500000|2021-12-17 13:08:20|90694|90669|90704|90679|90707.7|90682.7|90694|90669|49
1639746510000|2021-12-17 13:08:30|90704.7|90679.7|90705.1|90680.1|90707.1|90682.1|90697.5|90672.5|58
1639746520000|2021-12-17 13:08:40|90705.4|90680.4|90698.6|90673.6|90705.4|90680.4|90689.4|90664.4|58
1639746530000|2021-12-17 13:08:50|90698.9|90673.9|90708.7|90683.7|90710.7|90685.7|90697.9|90672.9|50
1639746540000|2021-12-17 13:09:00|90708.5|90683.5|90719.5|90694.5|90720.8|90695.8|90707.8|90682.8|60
1639746550000|2021-12-17 13:09:10|90720.1|90695.1|90712.8|90687.8|90720.1|90695.1|90712.8|90687.8|40
1639746560000|2021-12-17 13:09:20|90712.2|90687.2|90708.3|90683.3|90714.2|90689.2|90707.7|90682.7|46
1639746570000|2021-12-17 13:09:30|90708.7|90683.7|90706.2|90681.2|90710.2|90685.2|90706.2|90681.2|49
1639746580000|2021-12-17 13:09:40|90706.6|90681.6|90693.7|90668.7|90707.8|90682.8|90693.4|90668.4|39
1639746590000|2021-12-17 13:09:50|90693.8|90668.8|90667.5|90642.5|90695.8|90670.8|90667.2|90634.4|52
1639746600000|2021-12-17 13:10:00|90667.6|90642.6|90655.3|90630.3|90675|90643.2|90654.8|90625|54
1639746610000|2021-12-17 13:10:10|90655|90630|90665.8|90640.8|90677.1|90641.4|90654.9|90626|58
1639746620000|2021-12-17 13:10:20|90666|90641|90678.8|90653.8|90678.8|90653.8|90659.5|90634.5|64
1639746630000|2021-12-17 13:10:30|90678.2|90653.2|90679.3|90654.3|90680.5|90655.5|90677.6|90652.6|50
1639746640000|2021-12-17 13:10:40|90679.5|90654.5|90679.2|90654.2|90683.2|90658.2|90678.3|90653.3|54
1639746650000|2021-12-17 13:10:50|90678.9|90653.9|90692.3|90667.3|90693|90668|90677|90652|62
1639746660000|2021-12-17 13:11:00|90692.5|90667.5|90681.3|90656.3|90701.6|90670.2|90681.3|90645.3|56
1639746670000|2021-12-17 13:11:10|90680.6|90655.6|90672.7|90647.7|90681.8|90656.8|90671.9|90646.9|61
1639746680000|2021-12-17 13:11:20|90673.1|90648.1|90673.7|90648.7|90674.8|90649.8|90672.2|90647.2|26
1639746690000|2021-12-17 13:11:30|90676.8|90651.8|90681.5|90656.5|90694|90657.5|90676.8|90642.9|29
1639746700000|2021-12-17 13:11:40|90681|90656|90687.6|90662.6|90687.9|90662.9|90681|90656|24
1639746710000|2021-12-17 13:11:50|90687.4|90662.4|90688.2|90663.2|90688.9|90663.9|90687.2|90662.2|23
1639746720000|2021-12-17 13:12:00|90689.1|90664.1|90688.2|90663.2|90689.2|90664.2|90686|90661|48
1639746730000|2021-12-17 13:12:10|90687.7|90662.7|90681.3|90656.3|90687.8|90662.8|90680|90655|48
1639746740000|2021-12-17 13:12:20|90681.1|90656.1|90689.1|90664.1|90690.5|90665.5|90681.1|90656.1|63
1639746750000|2021-12-17 13:12:30|90688.8|90663.8|90689.7|90664.7|90690|90665|90687.3|90662.3|56
1639746760000|2021-12-17 13:12:40|90689.8|90664.8|90686.5|90661.5|90689.8|90664.8|90683.3|90658.3|51
1639746770000|2021-12-17 13:12:50|90686.3|90661.3|90686.3|90661.3|90688|90663|90685.6|90660.6|27
1639746780000|2021-12-17 13:13:00|90686.1|90661.1|90692.3|90667.3|90697|90672|90685.8|90660.8|53
1639746790000|2021-12-17 13:13:10|90692.4|90667.4|90692.1|90667.1|90696.3|90671.3|90691.9|90666.9|53
1639746800000|2021-12-17 13:13:20|90692.7|90667.7|90693.4|90668.4|90706.5|90669.8|90691.3|90656.5|54
1639746810000|2021-12-17 13:13:30|90694|90669|90699.3|90674.3|90703|90678|90692|90667|55
1639746820000|2021-12-17 13:13:40|90700|90675|90699|90674|90700.8|90675.8|90696.9|90671.9|40
1639746830000|2021-12-17 13:13:50|90698.9|90673.9|90699.3|90674.3|90700.4|90675.4|90694.6|90669.6|39
1639746840000|2021-12-17 13:14:00|90699.5|90674.5|90704|90679|90704.6|90679.6|90698|90673|51
1639746850000|2021-12-17 13:14:10|90704.3|90679.3|90694.8|90669.8|90706|90681|90693.8|90668.8|56
1639746860000|2021-12-17 13:14:20|90695.4|90670.4|90703.7|90678.7|90713.9|90679.7|90695.4|90663|48
1639746870000|2021-12-17 13:14:30|90703.8|90678.8|90698.3|90673.3|90703.8|90678.8|90697.3|90672.3|37
1639746880000|2021-12-17 13:14:40|90698.6|90673.6|90702.8|90677.8|90705.5|90680.5|90698|90673|53
1639746890000|2021-12-17 13:14:50|90703.1|90678.1|90698.4|90673.4|90712.7|90678.5|90698.2|90660|53
1639746900000|2021-12-17 13:15:00|90711|90661|90710.3|90685.3|90723.4|90686.2|90702.5|90661|55
1639746910000|2021-12-17 13:15:10|90710.2|90685.2|90717|90692|90717|90692|90710.2|90685.2|46
1639746920000|2021-12-17 13:15:20|90717.8|90692.8|90717.3|90692.3|90718.2|90693.2|90716|90691|36
1639746930000|2021-12-17 13:15:30|90717.6|90692.6|90724.8|90699.8|90728.9|90703.9|90716.4|90691.4|49
1639746940000|2021-12-17 13:15:40|90724.7|90699.7|90721.5|90696.5|90736.9|90701.3|90720.1|90685.1|58
1639746950000|2021-12-17 13:15:50|90722.8|90697.8|90721.9|90696.9|90726|90701|90717.1|90692.1|61
1639746960000|2021-12-17 13:16:00|90723.2|90698.2|90721.6|90696.6|90724.3|90699.3|90720.4|90695.4|32
1639746970000|2021-12-17 13:16:10|90721.5|90696.5|90720|90695|90722.1|90697.1|90718.4|90693.4|55
1639746980000|2021-12-17 13:16:20|90719.7|90694.7|90722.6|90697.6|90724.1|90699.1|90719.7|90694.7|48
1639746990000|2021-12-17 13:16:30|90723.4|90698.4|90721|90696|90724|90699|90719.3|90694.3|40
1639747000000|2021-12-17 13:16:40|90721.9|90696.9|90727.8|90702.8|90741|90704.8|90721.5|90688.7|42
1639747010000|2021-12-17 13:16:50|90726.9|90701.9|90725.6|90700.6|90729.2|90704.2|90724.7|90699.7|32
1639747020000|2021-12-17 13:17:00|90725.4|90700.4|90724.5|90699.5|90727.8|90702.8|90722|90697|52
1639747030000|2021-12-17 13:17:10|90724.3|90699.3|90728.8|90703.8|90742.6|90712.6|90724.1|90692.6|52
1639747040000|2021-12-17 13:17:20|90729.2|90704.2|90726|90701|90733.5|90708.5|90725.7|90700.7|51
1639747050000|2021-12-17 13:17:30|90726.5|90701.5|90729.2|90704.2|90731.1|90706.1|90726.4|90701.4|41
1639747060000|2021-12-17 13:17:40|90729.4|90704.4|90731.6|90706.6|90731.9|90706.9|90728.1|90703.1|45
1639747070000|2021-12-17 13:17:50|90731.4|90706.4|90734.6|90709.6|90734.6|90709.6|90731.2|90706.2|43
1639747080000|2021-12-17 13:18:00|90734.7|90709.7|90737.9|90712.9|90740.9|90715.9|90734.6|90709.6|56
1639747090000|2021-12-17 13:18:10|90738.7|90713.7|90737.4|90712.4|90738.9|90713.9|90737.1|90712.1|37
1639747100000|2021-12-17 13:18:20|90737.6|90712.6|90740|90715|90741.6|90716.6|90737.3|90712.3|37
1639747110000|2021-12-17 13:18:30|90739.9|90714.9|90740.8|90715.8|90741.9|90716.9|90739.8|90714.8|30
1639747120000|2021-12-17 13:18:40|90740.6|90715.6|90736.8|90711.8|90741.1|90716.1|90732.9|90707.9|42
1639747130000|2021-12-17 13:18:50|90736.6|90711.6|90725.6|90700.6|90743.5|90711.8|90724.8|90691.8|39
1639747140000|2021-12-17 13:19:00|90726.2|90701.2|90730.6|90705.6|90733.9|90708.9|90723.6|90698.6|62
1639747150000|2021-12-17 13:19:10|90730.3|90705.3|90730.2|90705.2|90731.1|90706.1|90728.3|90703.3|35
1639747160000|2021-12-17 13:19:20|90729.5|90704.5|90726.4|90701.4|90730.1|90705.1|90721.4|90696.4|56
1639747170000|2021-12-17 13:19:30|90726.6|90701.6|90725.8|90700.8|90738|90701.6|90724.6|90688|31
1639747180000|2021-12-17 13:19:40|90725.2|90700.2|90723.9|90698.9|90727.1|90702.1|90723.9|90698.9|28
1639747190000|2021-12-17 13:19:50|90724|90699|90717.1|90692.1|90726.6|90701.6|90717.1|90692.1|56
1639747200000|2021-12-17 13:20:00|90717.3|90692.3|90732|90707|90734.2|90709.2|90716.8|90691.8|66
1639747210000|2021-12-17 13:20:10|90731.9|90706.9|90723.8|90698.8|90732.1|90707.1|90723.6|90698.6|53
1639747220000|2021-12-17 13:20:20|90724.2|90699.2|90727.2|90702.2|90730.4|90705.4|90724|90699|50
1639747230000|2021-12-17 13:20:30|90725.6|90700.6|90727.1|90702.1|90727.3|90702.3|90722.6|90697.6|40
1639747240000|2021-12-17 13:20:40|90726.9|90701.9|90732.1|90707.1|90732.4|90707.4|90723.5|90698.5|67
1639747250000|2021-12-17 13:20:50|90732.2|90707.2|90739.6|90714.6|90745.6|90715|90730.8|90693.5|60
1639747260000|2021-12-17 13:21:00|90739.7|90714.7|90739.7|90714.7|90744|90719|90739.5|90714.5|46
1639747270000|2021-12-17 13:21:10|90739.4|90714.4|90755.2|90730.2|90755.8|90730.8|90736.7|90701.6|55
1639747280000|2021-12-17 13:21:20|90759.9|90734.9|90766.9|90741.9|90771.6|90746.3|90759.8|90721.4|64
1639747290000|2021-12-17 13:21:30|90766.5|90741.5|90765.5|90740.5|90766.7|90741.7|90761.5|90736.5|50
1639747300000|2021-12-17 13:21:40|90765.9|90740.9|90763.7|90738.7|90769.5|90744.5|90762.4|90737.4|53
1639747310000|2021-12-17 13:21:50|90764.2|90739.2|90752.6|90727.6|90764.3|90739.3|90752.4|90727.4|58
1639747320000|2021-12-17 13:22:00|90752.7|90727.7|90754.4|90729.4|90764.5|90730.5|90750.4|90714.3|59
1639747330000|2021-12-17 13:22:10|90754.3|90729.3|90758.5|90708.5|90759.3|90731.7|90745.4|90708.3|52
1639747340000|2021-12-17 13:22:20|90758.6|90708.6|90750.7|90725.7|90760.7|90728|90745.7|90708.6|45
1639747350000|2021-12-17 13:22:30|90750.9|90725.9|90752.1|90727.1|90752.3|90727.3|90749.4|90724.4|31
1639747360000|2021-12-17 13:22:40|90752.2|90727.2|90743.2|90718.2|90753.4|90728.4|90742.6|90717.6|58
1639747370000|2021-12-17 13:22:50|90743.4|90718.4|90748.8|90723.8|90757.5|90723.8|90743.3|90707.4|35
1639747380000|2021-12-17 13:23:00|90749.4|90724.4|90762.6|90737.6|90766.1|90741.1|90749.1|90724.1|49
1639747390000|2021-12-17 13:23:10|90762.4|90737.4|90793.8|90743.8|90796.2|90758.3|90762.4|90737.4|38
1639747400000|2021-12-17 13:23:20|90793.6|90743.6|90781.9|90756.9|90794|90757.8|90780.5|90743.6|31
1639747410000|2021-12-17 13:23:30|90782.1|90757.1|90744.5|90719.5|90782.1|90757.1|90741.3|90705.1|53
1639747420000|2021-12-17 13:23:40|90745|90720|90746.8|90721.8|90762.8|90724.5|90740.7|90708.1|49
1639747430000|2021-12-17 13:23:50|90746.2|90721.2|90749.1|90724.1|90762.7|90725.4|90743.2|90710.4|52
1639747440000|2021-12-17 13:24:00|90748.8|90723.8|90749.3|90724.3|90750.3|90725.3|90748.4|90723.4|41
1639747450000|2021-12-17 13:24:10|90748.7|90723.7|90745|90720|90748.9|90723.9|90741.9|90716.9|43
1639747460000|2021-12-17 13:24:20|90744.7|90719.7|90728.4|90703.4|90753.5|90719.9|90722.2|90685.3|62
1639747470000|2021-12-17 13:24:30|90739.9|90689.9|90724.2|90699.2|90740.2|90702.7|90723.9|90689.9|50
1639747480000|2021-12-17 13:24:40|90724.3|90699.3|90728.9|90703.9|90728.9|90703.9|90724.3|90699.3|48
1639747490000|2021-12-17 13:24:50|90729|90704|90725.2|90700.2|90729|90704|90724.9|90699.9|33
1639747500000|2021-12-17 13:25:00|90727.1|90702.1|90746.2|90721.2|90746.7|90721.7|90727.1|90702.1|47
1639747510000|2021-12-17 13:25:10|90746.1|90721.1|90741.7|90716.7|90746.8|90721.8|90741.4|90716.4|45
1639747520000|2021-12-17 13:25:20|90741.8|90716.8|90741|90716|90742|90717|90740.2|90715.2|31
1639747530000|2021-12-17 13:25:30|90740.9|90715.9|90743.2|90718.2|90753.2|90719.3|90736.4|90699.2|48
1639747540000|2021-12-17 13:25:40|90743.3|90718.3|90744.7|90719.7|90745.3|90720.3|90743.2|90718.2|39
1639747550000|2021-12-17 13:25:50|90745.3|90720.3|90736.9|90711.9|90745.4|90720.4|90736.4|90711.4|43
1639747560000|2021-12-17 13:26:00|90738|90713|90742.8|90717.8|90742.9|90717.9|90737.6|90712.6|38
1639747570000|2021-12-17 13:26:10|90742.6|90717.6|90744|90719|90746.3|90721.3|90742.6|90717.6|42
1639747580000|2021-12-17 13:26:20|90744.1|90719.1|90734.2|90709.2|90744.8|90719.8|90732|90707|47
1639747590000|2021-12-17 13:26:30|90733.9|90708.9|90748.8|90723.8|90750.5|90725.5|90732.8|90707.8|57
1639747600000|2021-12-17 13:26:40|90748.7|90723.7|90744.5|90719.5|90750.7|90725.7|90744.3|90719.3|48
1639747610000|2021-12-17 13:26:50|90743.9|90718.9|90743.2|90718.2|90745.6|90720.6|90742.3|90717.3|44
1639747620000|2021-12-17 13:27:00|90743.4|90718.4|90747.5|90722.5|90747.9|90722.9|90742.9|90717.9|34
1639747630000|2021-12-17 13:27:10|90747.4|90722.4|90744|90719|90748.6|90723.6|90741.9|90716.9|37
1639747640000|2021-12-17 13:27:20|90743.8|90718.8|90736.5|90711.5|90743.8|90718.8|90735.1|90710.1|52
1639747650000|2021-12-17 13:27:30|90736.9|90711.9|90741.8|90716.8|90741.8|90716.8|90736.3|90711.3|25
1639747660000|2021-12-17 13:27:40|90742.2|90717.2|90740.6|90715.6|90742.5|90717.5|90739.2|90714.2|30
1639747670000|2021-12-17 13:27:50|90741|90716|90750.9|90725.9|90752|90727|90739.9|90714.9|38
1639747680000|2021-12-17 13:28:00|90751.1|90726.1|90750.3|90725.3|90753.4|90728.4|90749.8|90724.8|46
1639747690000|2021-12-17 13:28:10|90749.2|90724.2|90756.1|90731.1|90756.1|90731.1|90741.8|90716.8|57
1639747700000|2021-12-17 13:28:20|90755.8|90730.8|90759.7|90734.7|90761.4|90736.4|90754.2|90729.2|49
1639747710000|2021-12-17 13:28:30|90760.1|90735.1|90753.2|90728.2|90760.4|90735.4|90752.5|90727.5|48
1639747720000|2021-12-17 13:28:40|90753.1|90728.1|90749.2|90724.2|90753.4|90728.4|90747.1|90722.1|44
1639747730000|2021-12-17 13:28:50|90749.7|90724.7|90746.5|90721.5|90750.1|90725.1|90746.1|90721.1|47
1639747740000|2021-12-17 13:29:00|90746.4|90721.4|90750.2|90725.2|90753.1|90728.1|90746.2|90721.2|48
1639747750000|2021-12-17 13:29:10|90750.1|90725.1|90744.8|90719.8|90751.7|90726.7|90744.8|90719.8|45
1639747760000|2021-12-17 13:29:20|90745|90720|90754.5|90729.5|90755.6|90730.6|90744.6|90719.6|53
1639747770000|2021-12-17 13:29:30|90755|90730|90753.3|90728.3|90755.6|90730.6|90753|90728|45
1639747780000|2021-12-17 13:29:40|90753.4|90728.4|90753.2|90728.2|90754|90729|90752.1|90727.1|40
1639747790000|2021-12-17 13:29:50|90753.3|90728.3|90753.9|90728.9|90754.7|90729.7|90752.4|90727.4|48
1639747800000|2021-12-17 13:30:00|90754.3|90729.3|90752.7|90727.7|90755|90730|90751.9|90726.9|52
1639747810000|2021-12-17 13:30:10|90752.3|90727.3|90756.8|90731.8|90756.8|90731.8|90743.9|90718.9|63
1639747820000|2021-12-17 13:30:20|90757.3|90732.3|90754.8|90729.8|90761.8|90736.8|90754.8|90729.8|69
1639747830000|2021-12-17 13:30:30|90755.6|90730.6|90753.4|90728.4|90758.5|90733.5|90752.5|90727.5|54
1639747840000|2021-12-17 13:30:40|90752|90727|90751.8|90726.8|90754|90729|90750.7|90725.7|39
1639747850000|2021-12-17 13:30:50|90751.7|90726.7|90758.2|90733.2|90758.2|90733.2|90751.7|90726.7|38
1639747860000|2021-12-17 13:31:00|90759|90734|90765|90740|90767.3|90742.3|90757.9|90732.9|45
1639747870000|2021-12-17 13:31:10|90765.2|90740.2|90777.2|90727.2|90778.3|90743.4|90764.7|90726.9|51
1639747880000|2021-12-17 13:31:20|90776.9|90726.9|90770.6|90745.6|90779.5|90747.2|90767|90726.9|56
1639747890000|2021-12-17 13:31:30|90770.3|90745.3|90786.3|90736.3|90787.6|90745.3|90768.5|90733.7|49
1639747900000|2021-12-17 13:31:40|90786.4|90736.4|90785.9|90735.9|90787|90737|90784.7|90734.7|49
1639747910000|2021-12-17 13:31:50|90785.8|90735.8|90782.4|90732.4|90787.8|90737.8|90781.8|90731.8|55
1639747920000|2021-12-17 13:32:00|90782.7|90732.7|90782.1|90732.1|90786.3|90736.3|90780.2|90730.2|46
1639747930000|2021-12-17 13:32:10|90782.3|90732.3|90782.4|90732.4|90786.1|90736.1|90781.9|90731.9|50
1639747940000|2021-12-17 13:32:20|90783.1|90733.1|90759|90734|90783.1|90741.3|90758.7|90729.5|46
1639747950000|2021-12-17 13:32:30|90759.7|90734.7|90758.6|90733.6|90761|90736|90758.6|90733.6|35
1639747960000|2021-12-17 13:32:40|90758.5|90733.5|90759.3|90734.3|90760.3|90735.3|90756.5|90731.5|52
1639747970000|2021-12-17 13:32:50|90759.5|90734.5|90759.3|90709.3|90762|90737|90749|90709.3|42
1639747980000|2021-12-17 13:33:00|90759.8|90709.8|90760.1|90710.1|90760.1|90722.2|90740|90703.5|50
1639747990000|2021-12-17 13:33:10|90763.9|90713.9|90764.8|90714.8|90765.2|90715.2|90758.1|90708.1|61
1639748000000|2021-12-17 13:33:20|90765|90715|90761.9|90711.9|90766.3|90716.3|90761.8|90711.8|53
1639748010000|2021-12-17 13:33:30|90761.7|90711.7|90755.5|90730.5|90762.4|90730.5|90742.5|90706.1|59
1639748020000|2021-12-17 13:33:40|90755.8|90730.8|90754.2|90729.2|90757.2|90732.2|90753.8|90728.8|48
1639748030000|2021-12-17 13:33:50|90754.4|90729.4|90776.9|90726.9|90777.4|90739.6|90754.1|90718.3|45
1639748040000|2021-12-17 13:34:00|90776.7|90726.7|90769.2|90744.2|90780.9|90748.7|90765.5|90726.7|56
1639748050000|2021-12-17 13:34:10|90769.3|90744.3|90785.2|90735.2|90797.8|90752.9|90769|90733.9|56
1639748060000|2021-12-17 13:34:20|90785.5|90735.5|90781.1|90756.1|90787|90756.1|90774.1|90735.5|48
1639748070000|2021-12-17 13:34:30|90780.8|90755.8|90777.2|90752.2|90782.2|90757.2|90777.2|90752.2|46
1639748080000|2021-12-17 13:34:40|90777.7|90752.7|90773.7|90748.7|90778.4|90753.4|90772|90747|51
1639748090000|2021-12-17 13:34:50|90774|90749|90773.7|90748.7|90777.3|90752.3|90772.2|90747.2|46
1639748100000|2021-12-17 13:35:00|90774.3|90749.3|90774|90749|90779.1|90754.1|90767.7|90742.7|65
1639748110000|2021-12-17 13:35:10|90774.3|90749.3|90775.1|90750.1|90776|90751|90772.8|90747.8|53
1639748120000|2021-12-17 13:35:20|90775|90750|90769|90744|90775.1|90750.1|90767.4|90742.4|39
1639748130000|2021-12-17 13:35:30|90769.2|90744.2|90776.8|90751.8|90777.3|90752.3|90768.7|90743.7|41
1639748140000|2021-12-17 13:35:40|90776.7|90751.7|90775.7|90750.7|90776.9|90751.9|90775.3|90750.3|36
1639748150000|2021-12-17 13:35:50|90775.5|90750.5|90794.4|90744.4|90797.3|90761|90775.3|90743.9|53
1639748160000|2021-12-17 13:36:00|90794.9|90744.9|90789.6|90739.6|90794.9|90744.9|90788.7|90738.7|38
1639748170000|2021-12-17 13:36:10|90788.7|90738.7|90798.2|90748.2|90799.3|90749.3|90788.2|90738.2|48
1639748180000|2021-12-17 13:36:20|90800.3|90750.3|90797.5|90747.5|90801.3|90751.3|90795.3|90745.3|55
1639748190000|2021-12-17 13:36:30|90797.4|90747.4|90800|90750|90800.6|90750.6|90795.9|90745.9|44
1639748200000|2021-12-17 13:36:40|90799.4|90749.4|90795.5|90745.5|90802.9|90752.9|90795.5|90745.5|53
1639748210000|2021-12-17 13:36:50|90795.8|90745.8|90778.6|90753.6|90796.3|90757.7|90777.5|90744.7|38
1639748220000|2021-12-17 13:37:00|90777.9|90752.9|90780.5|90755.5|90781.3|90756.3|90775.6|90750.6|50
1639748230000|2021-12-17 13:37:10|90781.3|90756.3|90782.7|90757.7|90784.1|90759.1|90778.7|90753.7|47
1639748240000|2021-12-17 13:37:20|90782.6|90757.6|90785.5|90760.5|90788.1|90763.1|90780.3|90755.3|51
1639748250000|2021-12-17 13:37:30|90785.6|90760.6|90781.4|90756.4|90787.4|90762.4|90781|90756|41
1639748260000|2021-12-17 13:37:40|90781.8|90756.8|90781|90756|90782.5|90757.5|90780.2|90755.2|47
1639748270000|2021-12-17 13:37:50|90780.9|90755.9|90789.7|90764.7|90796.2|90765.1|90777.9|90744.7|48
1639748280000|2021-12-17 13:38:00|90789.8|90764.8|90779.9|90754.9|90789.9|90764.9|90779.9|90754.9|44
1639748290000|2021-12-17 13:38:10|90778.8|90753.8|90784.4|90759.4|90786.9|90761.9|90777.2|90752.2|48
1639748300000|2021-12-17 13:38:20|90784.2|90759.2|90783.7|90758.7|90784.8|90759.8|90783.3|90758.3|22
1639748310000|2021-12-17 13:38:30|90784|90759|90787.3|90762.3|90788.2|90763.2|90780.6|90755.6|36
1639748320000|2021-12-17 13:38:40|90787.4|90762.4|90787.4|90762.4|90788|90763|90786.7|90761.7|37
1639748330000|2021-12-17 13:38:50|90787.7|90762.7|90790.7|90765.7|90790.9|90765.9|90787.4|90762.4|39
1639748340000|2021-12-17 13:39:00|90790.6|90765.6|90801.6|90776.6|90804|90779|90790.4|90765.4|45
1639748350000|2021-12-17 13:39:10|90801.3|90776.3|90800.4|90775.4|90802.3|90777.3|90796.8|90771.8|57
1639748360000|2021-12-17 13:39:20|90799.3|90774.3|90807.9|90782.9|90807.9|90782.9|90799.3|90774.3|47
1639748370000|2021-12-17 13:39:30|90806.7|90781.7|90815.4|90790.4|90817.8|90792.8|90806.7|90781.7|57
1639748380000|2021-12-17 13:39:40|90815.1|90790.1|90815|90790|90818.6|90793.6|90810.9|90785.9|59
1639748390000|2021-12-17 13:39:50|90815.3|90790.3|90822.9|90797.9|90823.5|90798.5|90814.2|90789.2|48
1639748400000|2021-12-17 13:40:00|90823.2|90798.2|90831.8|90806.8|90845.5|90808.1|90823.2|90792.9|60
1639748410000|2021-12-17 13:40:10|90832.2|90807.2|90832.6|90807.6|90834.2|90809.2|90826.9|90801.9|50
1639748420000|2021-12-17 13:40:20|90832.4|90807.4|90835.9|90810.9|90836.5|90811.5|90832|90807|40
1639748430000|2021-12-17 13:40:30|90835.6|90810.6|90840.4|90815.4|90842.6|90817.6|90834|90809|42
1639748440000|2021-12-17 13:40:40|90839|90814|90846|90821|90847.6|90822.6|90838.6|90813.6|59
1639748450000|2021-12-17 13:40:50|90846.2|90821.2|90846|90821|90846.4|90821.4|90842.1|90817.1|43
1639748460000|2021-12-17 13:41:00|90845.7|90820.7|90863|90813|90863|90827.9|90844.8|90812.1|55
1639748470000|2021-12-17 13:41:10|90863.2|90813.2|90860.2|90835.2|90867.6|90835.2|90852.6|90812.4|63
1639748480000|2021-12-17 13:41:20|90860|90835|90855|90830|90862.5|90837.5|90855|90830|61
1639748490000|2021-12-17 13:41:30|90855.4|90830.4|90850.8|90825.8|90859.5|90834.5|90850.5|90825.5|55
1639748500000|2021-12-17 13:41:40|90851.1|90826.1|90856.1|90831.1|90857.2|90832.2|90851.1|90826.1|46
1639748510000|2021-12-17 13:41:50|90856.3|90831.3|90857.3|90832.3|90857.8|90832.8|90855.9|90830.9|39
1639748520000|2021-12-17 13:42:00|90857.2|90832.2|90859.1|90834.1|90861.7|90836.7|90854.9|90829.9|45
1639748530000|2021-12-17 13:42:10|90861.2|90836.2|90868.8|90843.8|90870.7|90845.7|90860.1|90835.1|55
1639748540000|2021-12-17 13:42:20|90870.5|90845.5|90874.8|90849.8|90876|90851|90868.4|90843.4|51
1639748550000|2021-12-17 13:42:30|90875.3|90850.3|90860.5|90835.5|90875.3|90850.3|90859.5|90834.5|51
1639748560000|2021-12-17 13:42:40|90859.7|90834.7|90861|90836|90862.2|90837.2|90859|90834|33
1639748570000|2021-12-17 13:42:50|90861.1|90836.1|90867.4|90842.4|90867.4|90842.4|90854.8|90829.8|43
1639748580000|2021-12-17 13:43:00|90865|90840|90862.6|90837.6|90872.8|90847.8|90861.3|90836.3|52
1639748590000|2021-12-17 13:43:10|90862.2|90837.2|90874.8|90824.8|90875.5|90841.1|90861.2|90824.1|50
1639748600000|2021-12-17 13:43:20|90875|90825|90870.9|90845.9|90875|90847.6|90861.2|90824.8|48
1639748610000|2021-12-17 13:43:30|90871|90846|90865.5|90840.5|90878.9|90846.3|90864.3|90828.1|48
1639748620000|2021-12-17 13:43:40|90865.6|90840.6|90865.5|90840.5|90867.6|90842.6|90861.8|90836.8|55
1639748630000|2021-12-17 13:43:50|90865.2|90840.2|90866.5|90841.5|90870.3|90845.3|90865|90840|50
1639748640000|2021-12-17 13:44:00|90866|90841|90866|90841|90866.1|90841.1|90862.2|90837.2|39
1639748650000|2021-12-17 13:44:10|90865.4|90840.4|90864|90839|90866.1|90841.1|90862.2|90837.2|43
1639748660000|2021-12-17 13:44:20|90864.2|90839.2|90861.5|90836.5|90866.1|90841.1|90860.2|90835.2|46
1639748670000|2021-12-17 13:44:30|90861.4|90836.4|90860.8|90835.8|90862.2|90837.2|90859.7|90834.7|38
1639748680000|2021-12-17 13:44:40|90861.1|90836.1|90861.7|90836.7|90862.4|90837.4|90858.6|90833.6|36
1639748690000|2021-12-17 13:44:50|90861.8|90836.8|90859.5|90834.5|90863.3|90838.3|90857.7|90832.7|45
1639748700000|2021-12-17 13:45:00|90859|90834|90864|90839|90866.1|90841.1|90856.4|90831.4|48
1639748710000|2021-12-17 13:45:10|90864.7|90839.7|90852.5|90827.5|90864.7|90839.7|90851.1|90826.1|48
1639748720000|2021-12-17 13:45:20|90852.8|90827.8|90852.2|90827.2|90854.8|90829.8|90848.5|90823.5|47
1639748730000|2021-12-17 13:45:30|90852.7|90827.7|90853.3|90828.3|90853.6|90828.6|90850|90825|47
1639748740000|2021-12-17 13:45:40|90853.4|90828.4|90850.4|90825.4|90853.6|90828.6|90849.3|90824.3|45
1639748750000|2021-12-17 13:45:50|90849.6|90824.6|90848.9|90823.9|90852.4|90827.4|90845.8|90820.8|51
1639748760000|2021-12-17 13:46:00|90848.7|90823.7|90856.2|90831.2|90857.4|90832.4|90848.6|90823.6|42
1639748770000|2021-12-17 13:46:10|90856.5|90831.5|90858.5|90833.5|90858.6|90833.6|90854.9|90829.9|38
1639748780000|2021-12-17 13:46:20|90858.4|90833.4|90857.6|90832.6|90859.8|90834.8|90857.2|90832.2|35
1639748790000|2021-12-17 13:46:30|90857.4|90832.4|90863.2|90813.2|90865.5|90832.4|90852.7|90811.2|36
1639748800000|2021-12-17 13:46:40|90862.7|90812.7|90847.6|90822.6|90865.5|90825|90847.3|90811.6|43
1639748810000|2021-12-17 13:46:50|90847.8|90822.8|90844.8|90819.8|90848.2|90823.2|90844.8|90819.8|52
1639748820000|2021-12-17 13:47:00|90845.2|90820.2|90839.7|90814.7|90845.2|90820.2|90839.2|90814.2|47
1639748830000|2021-12-17 13:47:10|90839.9|90814.9|90841.7|90816.7|90841.7|90816.7|90839.1|90814.1|42
1639748840000|2021-12-17 13:47:20|90842.2|90817.2|90844.1|90794.1|90845|90817.2|90831.4|90792.8|56
1639748850000|2021-12-17 13:47:30|90844.3|90794.3|90847.7|90797.7|90847.9|90797.9|90843.5|90793.5|39
1639748860000|2021-12-17 13:47:40|90847.4|90797.4|90833|90808|90847.4|90810.6|90833|90797.1|35
1639748870000|2021-12-17 13:47:50|90832.7|90807.7|90843|90793|90844.4|90809.6|90832.7|90790.1|43
1639748880000|2021-12-17 13:48:00|90842.6|90792.6|90841.4|90791.4|90843.1|90793.1|90841|90791|30
1639748890000|2021-12-17 13:48:10|90841.3|90791.3|90842.2|90792.2|90844.5|90794.5|90841.2|90791.2|27
1639748900000|2021-12-17 13:48:20|90841.9|90791.9|90841.1|90791.1|90842.3|90792.3|90841.1|90791.1|28
1639748910000|2021-12-17 13:48:30|90841.4|90791.4|90831.1|90806.1|90844.6|90808.3|90829.8|90791|22
1639748920000|2021-12-17 13:48:40|90831.2|90806.2|90830.9|90805.9|90833.1|90808.1|90830.9|90805.9|41
1639748930000|2021-12-17 13:48:50|90831.4|90806.4|90831.5|90806.5|90832|90807|90830.3|90805.3|32
1639748940000|2021-12-17 13:49:00|90831.4|90806.4|90828.7|90803.7|90840.6|90806.4|90827|90788.4|32
1639748950000|2021-12-17 13:49:10|90829.4|90804.4|90828.7|90803.7|90830.3|90805.3|90827.5|90802.5|40
1639748960000|2021-12-17 13:49:20|90829.2|90804.2|90829.5|90804.5|90831.8|90806.8|90824.7|90799.7|38
1639748970000|2021-12-17 13:49:30|90830.1|90805.1|90826.4|90801.4|90831.4|90806.4|90821.9|90796.9|52
1639748980000|2021-12-17 13:49:40|90824.8|90799.8|90820.2|90795.2|90826|90801|90820|90795|47
1639748990000|2021-12-17 13:49:50|90820.1|90795.1|90824.3|90799.3|90836.6|90800.5|90820|90784.3|44
1639749000000|2021-12-17 13:50:00|90824.1|90799.1|90829.9|90804.9|90830.6|90805.6|90824.1|90799.1|39
1639749010000|2021-12-17 13:50:10|90829.8|90804.8|90828.5|90803.5|90830.5|90805.5|90828.5|90803.5|36
1639749020000|2021-12-17 13:50:20|90828.7|90803.7|90829.6|90804.6|90831.3|90806.3|90827.9|90802.9|38
1639749030000|2021-12-17 13:50:30|90828.5|90803.5|90831.4|90806.4|90832.5|90807.5|90828.5|90803.5|32
1639749040000|2021-12-17 13:50:40|90830|90805|90824.1|90799.1|90830.2|90805.2|90823.8|90798.8|43
1639749050000|2021-12-17 13:50:50|90823.4|90798.4|90829.3|90804.3|90830.8|90805.8|90823.2|90798.2|39
1639749060000|2021-12-17 13:51:00|90830.4|90805.4|90831|90806|90831.4|90806.4|90829.4|90804.4|41
1639749070000|2021-12-17 13:51:10|90830.7|90805.7|90834.4|90809.4|90834.8|90809.8|90830.7|90805.7|39
1639749080000|2021-12-17 13:51:20|90834.8|90809.8|90833.7|90808.7|90836.5|90811.5|90833.7|90808.7|26
1639749090000|2021-12-17 13:51:30|90833.6|90808.6|90835.5|90810.5|90836.7|90811.7|90832.7|90807.7|27
1639749100000|2021-12-17 13:51:40|90835.7|90810.7|90836|90811|90836.4|90811.4|90834.7|90809.7|29
1639749110000|2021-12-17 13:51:50|90837.5|90812.5|90838.6|90813.6|90840|90815|90834.7|90809.7|49
1639749120000|2021-12-17 13:52:00|90837.7|90812.7|90849.7|90824.7|90850|90825|90837.7|90812.7|52
1639749130000|2021-12-17 13:52:10|90849.4|90824.4|90846.7|90821.7|90850.4|90825.4|90846.7|90821.7|50
1639749140000|2021-12-17 13:52:20|90847.4|90822.4|90848|90823|90849.3|90824.3|90840.3|90815.3|41
1639749150000|2021-12-17 13:52:30|90848.1|90823.1|90851.8|90826.8|90852.7|90827.7|90847.6|90822.6|50
1639749160000|2021-12-17 13:52:40|90852|90827|90850|90825|90852|90827|90847.8|90822.8|48
1639749170000|2021-12-17 13:52:50|90849.5|90824.5|90858.2|90833.2|90860.5|90835.5|90848.9|90823.9|49
1639749180000|2021-12-17 13:53:00|90858.7|90833.7|90853.5|90828.5|90858.7|90833.7|90852.2|90827.2|48
1639749190000|2021-12-17 13:53:10|90853.4|90828.4|90856.8|90831.8|90857.8|90832.8|90851|90826|41
1639749200000|2021-12-17 13:53:20|90856.6|90831.6|90860.2|90835.2|90861.3|90836.3|90855.7|90830.7|44
1639749210000|2021-12-17 13:53:30|90860.4|90835.4|90862.5|90837.5|90864.8|90839.8|90860.4|90835.4|44
1639749220000|2021-12-17 13:53:40|90862.4|90837.4|90860.8|90835.8|90864.9|90839.9|90859.7|90834.7|44
1639749230000|2021-12-17 13:53:50|90861|90836|90866.6|90841.6|90867.5|90842.5|90859.8|90834.8|39
1639749240000|2021-12-17 13:54:00|90866.7|90841.7|90863.7|90838.7|90868.3|90843.3|90863.7|90838.7|46
1639749250000|2021-12-17 13:54:10|90863.8|90838.8|90867.1|90842.1|90868.5|90843.5|90863.1|90838.1|41
1639749260000|2021-12-17 13:54:20|90867|90842|90869.4|90844.4|90872.4|90847.4|90866.4|90841.4|37
1639749270000|2021-12-17 13:54:30|90869.3|90844.3|90868.7|90843.7|90871.9|90846.9|90867.9|90842.9|33
1639749280000|2021-12-17 13:54:40|90868.5|90843.5|90878.2|90853.2|90878.2|90853.2|90868.4|90843.4|46
1639749290000|2021-12-17 13:54:50|90877.8|90852.8|90883.4|90858.4|90883.4|90858.4|90872|90847|62
1639749300000|2021-12-17 13:55:00|90883.6|90858.6|90876.7|90851.7|90883.6|90858.6|90873.9|90848.9|48
1639749310000|2021-12-17 13:55:10|90876.8|90851.8|90879.2|90854.2|90879.4|90854.4|90876.1|90851.1|41
1639749320000|2021-12-17 13:55:20|90879.6|90854.6|90881.4|90856.4|90881.8|90856.8|90878.8|90853.8|45
1639749330000|2021-12-17 13:55:30|90881.7|90856.7|90876.2|90851.2|90883.2|90858.2|90874.7|90849.7|47
1639749340000|2021-12-17 13:55:40|90875.8|90850.8|90878.7|90853.7|90884.1|90859.1|90875.8|90850.8|48
1639749350000|2021-12-17 13:55:50|90878.3|90853.3|90894.7|90844.7|90894.7|90858.4|90877.6|90844.2|59
1639749360000|2021-12-17 13:56:00|90897.3|90847.3|90882|90857|90897.3|90857.6|90879.9|90843|42
1639749370000|2021-12-17 13:56:10|90883|90858|90887.6|90862.6|90901.3|90864.4|90881.4|90849.4|50
1639749380000|2021-12-17 13:56:20|90887.4|90862.4|90885.7|90860.7|90896.1|90863.1|90884.8|90844.3|43
1639749390000|2021-12-17 13:56:30|90884.9|90859.9|90898.7|90848.7|90899.1|90861.2|90884.9|90848|44
1639749400000|2021-12-17 13:56:40|90898.6|90848.6|90893.6|90868.6|90901.3|90870.2|90888.2|90848.5|54
1639749410000|2021-12-17 13:56:50|90894.3|90869.3|90903.2|90878.2|90903.6|90878.6|90890.9|90865.9|46
1639749420000|2021-12-17 13:57:00|90904.4|90879.4|90900.4|90875.4|90905|90880|90899.8|90874.8|53
1639749430000|2021-12-17 13:57:10|90900.6|90875.6|90903.1|90878.1|90915.3|90880.2|90900.5|90865|43
1639749440000|2021-12-17 13:57:20|90903.2|90878.2|90903.2|90878.2|90909.4|90884.4|90902.6|90877.6|53
1639749450000|2021-12-17 13:57:30|90903.9|90878.9|90907.7|90882.7|90908.2|90883.2|90903.9|90878.9|46
1639749460000|2021-12-17 13:57:40|90908.1|90883.1|90911.3|90886.3|90912.3|90887.3|90907.9|90882.9|51
1639749470000|2021-12-17 13:57:50|90911.2|90886.2|90923.3|90898.3|90937.3|90901|90910.9|90884.8|68
1639749480000|2021-12-17 13:58:00|90923.4|90898.4|90926.4|90901.4|90930.9|90905.9|90923|90898|58
1639749490000|2021-12-17 13:58:10|90926|90901|90921.5|90896.5|90929.8|90904.8|90921.2|90896.2|53
1639749500000|2021-12-17 13:58:20|90921.1|90896.1|90929.2|90904.2|90933.1|90908.1|90920.3|90895.3|52
1639749510000|2021-12-17 13:58:30|90929.1|90904.1|90928.5|90903.5|90932.4|90907.4|90922.6|90897.6|59
1639749520000|2021-12-17 13:58:40|90928.2|90903.2|90926.9|90901.9|90929.8|90904.8|90923|90898|57
1639749530000|2021-12-17 13:58:50|90928.3|90903.3|90929.4|90904.4|90930.7|90905.7|90925.8|90900.8|54
1639749540000|2021-12-17 13:59:00|90929.3|90904.3|90933.4|90908.4|90936|90911|90929.2|90904.2|58
1639749550000|2021-12-17 13:59:10|90933.9|90908.9|90935.7|90910.7|90937.2|90912.2|90932.5|90907.5|60
1639749560000|2021-12-17 13:59:20|90936.1|90911.1|90956.3|90931.3|90957.3|90932.3|90935.8|90910.8|52
1639749570000|2021-12-17 13:59:30|90956.5|90931.5|90963.8|90938.8|90963.9|90938.9|90954|90929|44
1639749580000|2021-12-17 13:59:40|90964|90939|90966.1|90916.1|90968.3|90939.8|90953.8|90914.5|62
1639749590000|2021-12-17 13:59:50|90965.8|90915.8|90960.9|90910.9|90966.8|90916.8|90958.7|90908.7|55
1639749600000|2021-12-17 14:00:00|90961|90911|90918.4|90893.4|90963|90913|90917.6|90892.3|49
1639749610000|2021-12-17 14:00:10|90917.7|90892.7|90913.5|90888.5|90925.2|90900.2|90913.5|90888.5|63
1639749620000|2021-12-17 14:00:20|90914.8|90889.8|90913.6|90888.6|90915.1|90890.1|90911.5|90886.5|59
1639749630000|2021-12-17 14:00:30|90913.8|90888.8|90908.4|90883.4|90914.2|90889.2|90907.7|90882.7|54
1639749640000|2021-12-17 14:00:40|90908.3|90883.3|90904.8|90879.8|90908.3|90883.3|90904.1|90879.1|49
1639749650000|2021-12-17 14:00:50|90905.3|90880.3|90907.3|90882.3|90907.8|90882.8|90903.6|90878.6|47
1639749660000|2021-12-17 14:01:00|90907.1|90882.1|90920.9|90870.9|90924|90886.4|90906.4|90870.3|37
1639749670000|2021-12-17 14:01:10|90921|90871|90930|90880|90931.4|90881.4|90917.9|90867.9|61
1639749680000|2021-12-17 14:01:20|90930.1|90880.1|90924.2|90874.2|90931.3|90881.3|90922|90872|64
1639749690000|2021-12-17 14:01:30|90924.3|90874.3|90919.7|90869.7|90925.9|90884.5|90907.1|90869.7|60
1639749700000|2021-12-17 14:01:40|90920.7|90870.7|90900.8|90875.8|90921.1|90884.1|90900.8|90868.4|55
1639749710000|2021-12-17 14:01:50|90901.1|90876.1|90907.8|90857.8|90913.1|90877.9|90900|90857.1|53
1639749720000|2021-12-17 14:02:00|90907.9|90857.9|90900.7|90875.7|90910.7|90876.3|90898.6|90856.8|49
1639749730000|2021-12-17 14:02:10|90901|90876|90912.6|90887.6|90925|90888.5|90899.3|90872.2|66
1639749740000|2021-12-17 14:02:20|90911.9|90886.9|90936.2|90911.2|90936.2|90911.2|90911.2|90886.2|62
1639749750000|2021-12-17 14:02:30|90935.7|90910.7|90935.6|90910.6|90938.5|90913.5|90924.5|90899.5|66
1639749760000|2021-12-17 14:02:40|90935.7|90910.7|90935.8|90910.8|90938.7|90913.7|90935.2|90910.2|59
1639749770000|2021-12-17 14:02:50|90932.1|90907.1|90925|90900|90945.2|90907.3|90923|90887.7|64
1639749780000|2021-12-17 14:03:00|90923.3|90898.3|90930.3|90905.3|90941|90905.3|90922.2|90882|59
1639749790000|2021-12-17 14:03:10|90928.7|90903.7|90918.1|90868.1|90942.3|90904.4|90903.1|90868.1|71
1639749800000|2021-12-17 14:03:20|90917.2|90867.2|90894|90869|90917.2|90876.3|90894|90865|45
1639749810000|2021-12-17 14:03:30|90894.7|90869.7|90894|90844|90900.1|90870.9|90883.2|90844|54
1639749820000|2021-12-17 14:03:40|90895.2|90845.2|90891.9|90841.9|90895.2|90845.2|90886.7|90836.7|63
1639749830000|2021-12-17 14:03:50|90892.1|90842.1|90886.5|90836.5|90892.2|90850.1|90866.2|90827.6|57
1639749840000|2021-12-17 14:04:00|90887.4|90837.4|90888.5|90838.5|90889.3|90849.6|90872.4|90834.9|54
1639749850000|2021-12-17 14:04:10|90888.2|90838.2|90906.5|90881.5|90910.5|90885.5|90888.2|90838.2|60
1639749860000|2021-12-17 14:04:20|90906.7|90881.7|90902.2|90877.2|90909.7|90884.7|90900.5|90875.5|56
1639749870000|2021-12-17 14:04:30|90902.1|90877.1|90906.7|90881.7|90908.2|90883.2|90901.4|90876.4|42
1639749880000|2021-12-17 14:04:40|90906.8|90881.8|90894|90869|90906.9|90881.9|90893.3|90868.3|59
1639749890000|2021-12-17 14:04:50|90894.1|90869.1|90909.1|90859.1|90914.6|90874.7|90892.4|90859|54
1639749900000|2021-12-17 14:05:00|90908.8|90858.8|90914.7|90864.7|90915.4|90865.4|90905.4|90855.4|53
1639749910000|2021-12-17 14:05:10|90915.4|90865.4|90909.6|90859.6|90915.4|90879.5|90896.7|90859.2|44
1639749920000|2021-12-17 14:05:20|90909.8|90859.8|90900.7|90875.7|90916.5|90879.7|90899.1|90858.7|41
1639749930000|2021-12-17 14:05:30|90899.8|90874.8|90896.5|90871.5|90900.5|90875.5|90895.9|90870.9|51
1639749940000|2021-12-17 14:05:40|90896.4|90871.4|90894.3|90869.3|90896.4|90871.4|90891.5|90866.5|43
1639749950000|2021-12-17 14:05:50|90893.8|90868.8|90907.8|90857.8|90908.8|90871.3|90893.4|90857.2|53
1639749960000|2021-12-17 14:06:00|90907.4|90857.4|90895|90870|90910.3|90871.8|90895|90856.6|53
1639749970000|2021-12-17 14:06:10|90894.7|90869.7|90891.2|90866.2|90894.7|90869.7|90891|90866|51
1639749980000|2021-12-17 14:06:20|90890.9|90865.9|90897.9|90872.9|90898.6|90873.6|90888.7|90863.7|62
1639749990000|2021-12-17 14:06:30|90898.1|90873.1|90897.6|90872.6|90898.8|90873.8|90896.2|90871.2|39
1639750000000|2021-12-17 14:06:40|90897.7|90872.7|90896.9|90871.9|90899|90874|90896.7|90871.7|41
1639750010000|2021-12-17 14:06:50|90897.1|90872.1|90900.6|90875.6|90902|90877|90897|90872|33
1639750020000|2021-12-17 14:07:00|90898.9|90873.9|90898.3|90873.3|90900.4|90875.4|90897.2|90872.2|44
1639750030000|2021-12-17 14:07:10|90898.7|90873.7|90909.7|90884.7|90923.2|90884.9|90898.7|90868.2|66
1639750040000|2021-12-17 14:07:20|90909.3|90884.3|90912.1|90887.1|90914.1|90889.1|90908.3|90883.3|44
1639750050000|2021-12-17 14:07:30|90911.7|90886.7|90914.3|90889.3|90915.8|90890.8|90911.1|90886.1|40
1639750060000|2021-12-17 14:07:40|90914.2|90889.2|90914.4|90889.4|90916.6|90891.6|90911.6|90886.6|47
1639750070000|2021-12-17 14:07:50|90913.8|90888.8|90909.3|90859.3|90923.6|90889.5|90899.1|90858.4|65
1639750080000|2021-12-17 14:08:00|90909|90859|90891.9|90866.9|90909|90869.6|90891.4|90854|55
1639750090000|2021-12-17 14:08:10|90892.4|90867.4|90905|90855|90909|90868|90891.5|90853|49
1639750100000|2021-12-17 14:08:20|90904.8|90854.8|90900|90850|90905.1|90863.7|90885.2|90849.1|50
1639750110000|2021-12-17 14:08:30|90901.1|90851.1|90885.3|90860.3|90901.9|90862.9|90885.1|90850.1|41
1639750120000|2021-12-17 14:08:40|90886.4|90861.4|90868.8|90843.8|90886.4|90861.4|90867.7|90842.7|54
1639750130000|2021-12-17 14:08:50|90883.9|90833.9|90868.2|90843.2|90883.9|90850.1|90868|90832.7|49
1639750140000|2021-12-17 14:09:00|90869|90844|90868.6|90843.6|90869.7|90844.7|90866.9|90841.9|41
1639750150000|2021-12-17 14:09:10|90868.2|90843.2|90861.5|90836.5|90868.2|90843.2|90859.9|90834.9|34
1639750160000|2021-12-17 14:09:20|90861.7|90836.7|90863.4|90838.4|90864|90839|90861|90836|31
1639750170000|2021-12-17 14:09:30|90863.5|90838.5|90863.9|90838.9|90865.4|90840.4|90863.4|90838.4|32
1639750180000|2021-12-17 14:09:40|90865|90840|90879.9|90829.9|90880.2|90842.5|90864|90828.3|39
1639750190000|2021-12-17 14:09:50|90880|90830|90870.9|90820.9|90881.1|90831.1|90870.9|90820.9|41
1639750200000|2021-12-17 14:10:00|90871.7|90821.7|90873.8|90823.8|90873.8|90823.8|90870.4|90820.4|47
1639750210000|2021-12-17 14:10:10|90875.4|90825.4|90863.4|90813.4|90877|90827.5|90845.3|90812.7|67
1639750220000|2021-12-17 14:10:20|90865.1|90815.1|90862|90812|90866.3|90816.3|90862|90812|41
1639750230000|2021-12-17 14:10:30|90861.9|90811.9|90866.4|90816.4|90866.4|90827.7|90852.2|90808.3|45
1639750240000|2021-12-17 14:10:40|90867.1|90817.1|90863.7|90813.7|90867.4|90817.4|90860.6|90810.6|50
1639750250000|2021-12-17 14:10:50|90863.6|90813.6|90865.8|90815.8|90866|90816|90861.7|90811.7|56
1639750260000|2021-12-17 14:11:00|90865.9|90815.9|90869.7|90819.7|90869.7|90819.7|90864.6|90814.6|43
1639750270000|2021-12-17 14:11:10|90857.6|90832.6|90857.3|90832.3|90872.3|90837|90855.5|90821.3|51
1639750280000|2021-12-17 14:11:20|90856.9|90831.9|90856.4|90831.4|90858.4|90833.4|90855.7|90830.7|44
1639750290000|2021-12-17 14:11:30|90856.3|90831.3|90847|90822|90860.9|90831.5|90846.8|90807.8|52
1639750300000|2021-12-17 14:11:40|90847.3|90822.3|90865|90815|90865|90825.5|90846.3|90812.3|36
1639750310000|2021-12-17 14:11:50|90863.3|90813.3|90850.8|90825.8|90867.6|90831|90848.9|90813.3|51
1639750320000|2021-12-17 14:12:00|90850|90825|90849.6|90824.6|90857.9|90826.8|90842.6|90807.9|56
1639750330000|2021-12-17 14:12:10|90849.9|90824.9|90846.2|90821.2|90851.4|90826.4|90844.1|90819.1|47
1639750340000|2021-12-17 14:12:20|90845.8|90820.8|90852.3|90827.3|90855.5|90830.5|90845.6|90820.6|54
1639750350000|2021-12-17 14:12:30|90852.4|90827.4|90851.7|90826.7|90852.9|90827.9|90848.4|90823.4|40
1639750360000|2021-12-17 14:12:40|90852|90827|90859.6|90834.6|90859.6|90834.6|90851.1|90826.1|49
1639750370000|2021-12-17 14:12:50|90859.2|90834.2|90853.1|90828.1|90867.4|90835.1|90848.5|90814.3|53
1639750380000|2021-12-17 14:13:00|90853|90828|90853.9|90828.9|90856.8|90831.8|90852.4|90827.4|59
1639750390000|2021-12-17 14:13:10|90854|90829|90853.6|90828.6|90855.7|90830.7|90853.2|90828.2|24
1639750400000|2021-12-17 14:13:20|90853.7|90828.7|90857.8|90832.8|90868.5|90832.8|90853.7|90815|50
1639750410000|2021-12-17 14:13:30|90857.5|90832.5|90865.5|90815.5|90873.9|90835.4|90852.6|90812.6|55
1639750420000|2021-12-17 14:13:40|90865.3|90815.3|90856.5|90831.5|90865.5|90833|90854.6|90813.8|46
1639750430000|2021-12-17 14:13:50|90856.2|90831.2|90872.1|90822.1|90874.2|90833.5|90854|90819.1|51
1639750440000|2021-12-17 14:14:00|90872.6|90822.6|90859.1|90834.1|90872.7|90835|90858.2|90820.5|39
1639750450000|2021-12-17 14:14:10|90859.2|90834.2|90856.3|90831.3|90868.9|90835.2|90854.5|90815.5|56
1639750460000|2021-12-17 14:14:20|90856.5|90831.5|90858.2|90833.2|90858.5|90833.5|90855.3|90830.3|52
1639750470000|2021-12-17 14:14:30|90856.9|90831.9|90859.6|90834.6|90861.2|90836.2|90855.3|90830.3|57
1639750480000|2021-12-17 14:14:40|90858.5|90833.5|90857.6|90832.6|90861.6|90836.6|90857.1|90832.1|52
1639750490000|2021-12-17 14:14:50|90857.5|90832.5|90853|90828|90858.4|90833.4|90851.6|90826.6|62
1639750500000|2021-12-17 14:15:00|90853.2|90828.2|90858.9|90833.9|90861.1|90836.1|90851.3|90826.3|53
1639750510000|2021-12-17 14:15:10|90858.4|90833.4|90855.9|90830.9|90858.4|90833.4|90854|90829|43
1639750520000|2021-12-17 14:15:20|90856|90831|90852|90827|90856.3|90831.3|90850.2|90825.2|56
1639750530000|2021-12-17 14:15:30|90852.5|90827.5|90866.3|90816.3|90869.7|90829.2|90848.4|90810.4|62
1639750540000|2021-12-17 14:15:40|90866.1|90816.1|90864.2|90814.2|90866.1|90830.1|90851.1|90813.9|60
1639750550000|2021-12-17 14:15:50|90865.2|90815.2|90859.7|90834.7|90869.8|90835.5|90853.9|90813.1|60
1639750560000|2021-12-17 14:16:00|90858.8|90833.8|90855|90830|90871.3|90833.8|90851.4|90815.9|65
1639750570000|2021-12-17 14:16:10|90854.6|90829.6|90872.9|90822.9|90874.2|90831|90854.4|90817.7|58
1639750580000|2021-12-17 14:16:20|90873.2|90823.2|90855|90830|90873.3|90836.6|90855|90819.5|40
1639750590000|2021-12-17 14:16:30|90855.7|90830.7|90854|90829|90870.2|90836|90853.9|90819.2|45
1639750600000|2021-12-17 14:16:40|90853.1|90828.1|90871.3|90821.3|90872.8|90834.2|90853.1|90819.4|54
1639750610000|2021-12-17 14:16:50|90872.1|90822.1|90873.3|90823.3|90873.5|90839.4|90856.7|90818.2|61
1639750620000|2021-12-17 14:17:00|90874.4|90824.4|90867.3|90817.3|90876.8|90837.4|90856.1|90816.1|58
1639750630000|2021-12-17 14:17:10|90866.7|90816.7|90863.6|90838.6|90866.7|90839.8|90854.5|90816.3|55
1639750640000|2021-12-17 14:17:20|90863.2|90838.2|90883.1|90858.1|90894.3|90858.5|90863.2|90828.6|54
1639750650000|2021-12-17 14:17:30|90882.9|90857.9|90878.4|90853.4|90895.6|90858.5|90878.1|90839.9|68
1639750660000|2021-12-17 14:17:40|90879.4|90854.4|90896.8|90846.8|90897.5|90860.5|90877.6|90838.2|64
1639750670000|2021-12-17 14:17:50|90895.3|90845.3|90907.8|90857.8|90914.6|90875.2|90895|90845|67
1639750680000|2021-12-17 14:18:00|90906.4|90856.4|90888.4|90863.4|90909.2|90870.3|90882.6|90848.9|69
1639750690000|2021-12-17 14:18:10|90888.3|90863.3|90885.1|90860.1|90901|90863.3|90881.8|90844.5|63
1639750700000|2021-12-17 14:18:20|90883.6|90858.6|90887|90837|90896.3|90858.8|90881|90832.4|59
1639750710000|2021-12-17 14:18:30|90886.8|90836.8|90888.4|90838.4|90889.2|90839.2|90883.2|90833.2|55
1639750720000|2021-12-17 14:18:40|90890|90840|90885.2|90835.2|90890|90840|90882.9|90832.9|35
1639750730000|2021-12-17 14:18:50|90884.8|90834.8|90879.2|90854.2|90894.4|90856.5|90877|90832.6|46
1639750740000|2021-12-17 14:19:00|90879.5|90854.5|90876.5|90851.5|90881|90856|90875.5|90850.5|30
1639750750000|2021-12-17 14:19:10|90877.1|90852.1|90879.2|90854.2|90891.9|90859.3|90876.7|90841.8|51
1639750760000|2021-12-17 14:19:20|90879.1|90854.1|90877.9|90852.9|90880.7|90855.7|90877.1|90852.1|37
1639750770000|2021-12-17 14:19:30|90878.2|90853.2|90883.5|90858.5|90891.8|90858.5|90878|90841.1|44
1639750780000|2021-12-17 14:19:40|90884|90859|90884.4|90834.4|90892.1|90859|90877.6|90834|48
1639750790000|2021-12-17 14:19:50|90885.5|90835.5|90889.1|90839.1|90890|90840|90884.5|90834.5|70
1639750800000|2021-12-17 14:20:00|90892.6|90842.6|90898.2|90848.2|90898.7|90848.7|90892.6|90842.6|50
1639750810000|2021-12-17 14:20:10|90898.4|90848.4|90901.7|90851.7|90907.6|90869.2|90886.6|90847.6|58
1639750820000|2021-12-17 14:20:20|90901.4|90851.4|90902|90852|90904.5|90854.5|90897.4|90847.4|69
1639750830000|2021-12-17 14:20:30|90902.2|90852.2|90905.7|90855.7|90906.1|90856.1|90901.1|90851.1|55
1639750840000|2021-12-17 14:20:40|90906.9|90856.9|90896.4|90871.4|90906.9|90873.8|90893.5|90856.9|50
1639750850000|2021-12-17 14:20:50|90895.8|90870.8|90901.5|90876.5|90903.6|90878.6|90886.7|90861.7|59
1639750860000|2021-12-17 14:21:00|90901.9|90876.9|90900.8|90875.8|90902.1|90877.1|90899.2|90874.2|49
1639750870000|2021-12-17 14:21:10|90901|90876|90889.4|90864.4|90909.1|90876.9|90889.4|90854.1|43
1639750880000|2021-12-17 14:21:20|90891.8|90866.8|90914.7|90864.7|90915.4|90875.8|90891.1|90864.7|47
1639750890000|2021-12-17 14:21:30|90914.6|90864.6|90899.1|90874.1|90915.2|90876.8|90895.4|90863.5|56
1639750900000|2021-12-17 14:21:40|90899.5|90874.5|90894.9|90869.9|90900.3|90875.3|90894.3|90869.3|48
1639750910000|2021-12-17 14:21:50|90895|90870|90894.2|90869.2|90897.3|90872.3|90893.8|90868.8|41
1639750920000|2021-12-17 14:22:00|90894.5|90869.5|90894.1|90869.1|90894.7|90869.7|90893.6|90868.6|21
1639750930000|2021-12-17 14:22:10|90893.9|90868.9|90889.9|90864.9|90895.1|90870.1|90886.8|90861.8|53
1639750940000|2021-12-17 14:22:20|90890.2|90865.2|90900.2|90875.2|90911.2|90876.7|90884.3|90856.2|54
1639750950000|2021-12-17 14:22:30|90898.1|90873.1|90894.3|90869.3|90899.9|90874.9|90894.2|90869.2|56
1639750960000|2021-12-17 14:22:40|90894.1|90869.1|90904|90879|90925.2|90886.6|90891.9|90866.9|67
1639750970000|2021-12-17 14:22:50|90902.8|90877.8|90911.2|90886.2|90911.5|90886.5|90902.1|90877.1|34
1639750980000|2021-12-17 14:23:00|90911.7|90886.7|90909.9|90884.9|90911.7|90886.7|90905.5|90880.5|50
1639750990000|2021-12-17 14:23:10|90909.8|90884.8|90905.9|90880.9|90924.3|90889.9|90905.3|90869.8|51
1639751000000|2021-12-17 14:23:20|90906.2|90881.2|90906.7|90881.7|90907.4|90882.4|90905.8|90880.8|35
1639751010000|2021-12-17 14:23:30|90906.5|90881.5|90898.2|90873.2|90906.5|90881.5|90895.2|90870.2|45
1639751020000|2021-12-17 14:23:40|90897.9|90872.9|90936.2|90886.2|90949.2|90900.4|90897.2|90872.2|46
1639751030000|2021-12-17 14:23:50|90936.4|90886.4|90941.1|90891.1|90945.1|90895.1|90936.4|90886.4|53
1639751040000|2021-12-17 14:24:00|90941.9|90891.9|90952.3|90902.3|90952.3|90902.3|90938.3|90888.3|65
1639751050000|2021-12-17 14:24:10|90952.1|90902.1|90968|90918|90969.1|90919.1|90951.2|90901.2|60
1639751060000|2021-12-17 14:24:20|90968.4|90918.4|90970.3|90920.3|90972.4|90922.4|90965.4|90915.4|57
1639751070000|2021-12-17 14:24:30|90970|90920|90978.5|90928.5|90980.6|90930.6|90970|90920|64
1639751080000|2021-12-17 14:24:40|90978|90928|90981.6|90931.6|90983|90933|90975.8|90925.8|52
1639751090000|2021-12-17 14:24:50|90982.1|90932.1|90980.2|90930.2|90988|90938|90980.1|90930.1|56
1639751100000|2021-12-17 14:25:00|90980.5|90930.5|90973.1|90923.1|90986.1|90936.1|90971.3|90921.3|73
1639751110000|2021-12-17 14:25:10|90973.3|90923.3|90982.9|90932.9|90983.7|90933.7|90972.8|90922.8|64
1639751120000|2021-12-17 14:25:20|90982.8|90932.8|90987.3|90937.3|90988.1|90949.3|90972.1|90930.3|54
1639751130000|2021-12-17 14:25:30|90992.5|90942.5|90994.6|90944.6|91004.6|90954.6|90992.5|90942.5|61
1639751140000|2021-12-17 14:25:40|90994|90944|90987.3|90937.3|90994.6|90944.6|90987.1|90937.1|56
1639751150000|2021-12-17 14:25:50|90987.7|90937.7|90994.2|90944.2|90994.2|90944.2|90987.3|90937.3|51
1639751160000|2021-12-17 14:26:00|90994.1|90944.1|90993.4|90943.4|90995.3|90945.3|90991.9|90941.9|43
1639751170000|2021-12-17 14:26:10|90993.3|90943.3|90981|90931|90996.8|90946.8|90977.5|90927.5|57
1639751180000|2021-12-17 14:26:20|90980.6|90930.6|90992.9|90942.9|91010.1|90960.1|90980|90930|65
1639751190000|2021-12-17 14:26:30|90990.5|90940.5|91005.8|90955.8|91005.8|90955.8|90984.2|90934.2|65
1639751200000|2021-12-17 14:26:40|91003|90953|90999|90949|91003.3|90953.3|90997.9|90947.9|60
1639751210000|2021-12-17 14:26:50|90999.5|90949.5|91009.2|90959.2|91016.7|90966.7|90999.5|90949.5|58
1639751220000|2021-12-17 14:27:00|91008.2|90958.2|90980.8|90930.8|91010.1|90960.1|90979.2|90929.2|65
1639751230000|2021-12-17 14:27:10|90980.5|90930.5|91001.6|90951.6|91004.8|90954.8|90980.5|90930.5|67
1639751240000|2021-12-17 14:27:20|90999.8|90949.8|90974.1|90924.1|90999.8|90949.8|90966.7|90916.7|70
1639751250000|2021-12-17 14:27:30|90974|90924|90956.9|90906.9|90981.4|90931.4|90949.9|90899.9|69
1639751260000|2021-12-17 14:27:40|90956.6|90906.6|90959.8|90909.8|90962.8|90912.8|90956.5|90906.5|65
1639751270000|2021-12-17 14:27:50|90960.5|90910.5|90965.1|90915.1|90966.4|90916.4|90956.6|90906.6|56
1639751280000|2021-12-17 14:28:00|90964.8|90914.8|90965.3|90915.3|90971.8|90921.8|90960.7|90910.7|66
1639751290000|2021-12-17 14:28:10|90965.2|90915.2|90968|90918|90969.6|90919.6|90965.2|90915.2|65
1639751300000|2021-12-17 14:28:20|90968.1|90918.1|90974.4|90924.4|90975.2|90925.2|90968.1|90918.1|61
1639751310000|2021-12-17 14:28:30|90974|90924|90975.1|90925.1|90975.1|90925.1|90970|90920|56
1639751320000|2021-12-17 14:28:40|90975.5|90925.5|90981.8|90931.8|90982.5|90932.5|90975.5|90925.5|53
1639751330000|2021-12-17 14:28:50|90981.7|90931.7|90981.2|90931.2|90982.6|90932.6|90979.2|90929.2|58
1639751340000|2021-12-17 14:29:00|90980.7|90930.7|90983|90933|90985.9|90935.9|90979.1|90929.1|55
1639751350000|2021-12-17 14:29:10|90988|90938|90984.6|90934.6|90996.9|90946.9|90984.6|90934.6|63
1639751360000|2021-12-17 14:29:20|90984.8|90934.8|90975.2|90925.2|90987|90937|90974.9|90924.9|67
1639751370000|2021-12-17 14:29:30|90975.9|90925.9|90976.9|90926.9|90978.4|90928.4|90971.2|90921.2|60
1639751380000|2021-12-17 14:29:40|90976.4|90926.4|90968.2|90918.2|90977.9|90935.2|90953.2|90908.4|60
1639751390000|2021-12-17 14:29:50|90967.7|90917.7|90907.9|90857.9|90968.4|90918.4|90907.9|90857.9|77
1639751400000|2021-12-17 14:30:00|90900.9|90850.9|90919.3|90869.3|90923.6|90873.6|90900.9|90850.9|73
1639751410000|2021-12-17 14:30:10|90919.2|90869.2|90933.8|90883.8|90936|90886|90917.5|90867.5|68
1639751420000|2021-12-17 14:30:20|90933.5|90883.5|90941.7|90891.7|90943.3|90893.3|90931.4|90881.4|70
1639751430000|2021-12-17 14:30:30|90941.6|90891.6|90934|90884|90942|90892|90932.3|90882.3|59
1639751440000|2021-12-17 14:30:40|90934.2|90884.2|90933.5|90883.5|90934.2|90884.2|90928.8|90878.8|43
1639751450000|2021-12-17 14:30:50|90932|90882|90942|90892|90945.9|90895.9|90931.7|90881.7|58
1639751460000|2021-12-17 14:31:00|90940.6|90890.6|90928.5|90903.5|90942.2|90905.2|90926.1|90890|62
1639751470000|2021-12-17 14:31:10|90927.7|90902.7|90935.1|90910.1|90945.6|90910.1|90926.5|90894.1|60
1639751480000|2021-12-17 14:31:20|90934.6|90909.6|90949.6|90899.6|90951.3|90912.4|90933.1|90896.4|62
1639751490000|2021-12-17 14:31:30|90949.8|90899.8|90955.5|90905.5|90955.8|90917.2|90940.3|90899.3|51
1639751500000|2021-12-17 14:31:40|90953.9|90903.9|90958.2|90933.2|90968.7|90933.2|90951.7|90903.9|63
1639751510000|2021-12-17 14:31:50|90958.7|90933.7|90982.2|90932.2|90982.2|90937|90958.1|90922.9|54
1639751520000|2021-12-17 14:32:00|90981|90931|90976.8|90926.8|90984.7|90941.1|90964.4|90924.9|60
1639751530000|2021-12-17 14:32:10|90976.1|90926.1|90977.5|90927.5|90980.2|90930.2|90976.1|90926.1|51
1639751540000|2021-12-17 14:32:20|90977.6|90927.6|90976.4|90926.4|90986.8|90936.8|90975.4|90925.4|59
1639751550000|2021-12-17 14:32:30|90977|90927|90970.9|90920.9|90978.5|90933.3|90958.3|90918.8|55
1639751560000|2021-12-17 14:32:40|90971.6|90921.6|90975.8|90925.8|90975.8|90932.8|90957.8|90919.9|47
1639751570000|2021-12-17 14:32:50|90974|90924|90954.5|90929.5|90975.2|90931.8|90954.5|90918|56
1639751580000|2021-12-17 14:33:00|90953.2|90928.2|90968|90918|90968|90938.7|90953.2|90917.2|66
1639751590000|2021-12-17 14:33:10|90967.9|90917.9|90941.9|90916.9|90969.1|90931.9|90941.7|90905.7|70
1639751600000|2021-12-17 14:33:20|90941|90916|90964.1|90914.1|90970|90928.6|90941|90907.4|65
1639751610000|2021-12-17 14:33:30|90952.2|90927.2|90952|90902|90967.2|90929.3|90946.1|90900.7|62
1639751620000|2021-12-17 14:33:40|90953.5|90903.5|90945|90920|90960.4|90921.2|90940.3|90901.9|44
1639751630000|2021-12-17 14:33:50|90945.4|90920.4|90947|90922|90971.3|90925.9|90943.9|90905.7|71
1639751640000|2021-12-17 14:34:00|90947.6|90922.6|90973.9|90923.9|90975.4|90935.2|90945.5|90910.2|71
1639751650000|2021-12-17 14:34:10|90974.3|90924.3|90977.9|90927.9|90983.5|90937.8|90960.2|90923.1|59
1639751660000|2021-12-17 14:34:20|90977.6|90927.6|90973.2|90923.2|90978.4|90936.6|90960.5|90922.7|53
1639751670000|2021-12-17 14:34:30|90972.9|90922.9|90980.2|90930.2|90984.8|90934.8|90972.9|90922.9|68
1639751680000|2021-12-17 14:34:40|90980.9|90930.9|90975.2|90925.2|90982.1|90932.1|90974.1|90924.1|53
1639751690000|2021-12-17 14:34:50|90974.9|90924.9|90973.5|90923.5|90976|90926|90973.5|90923.5|43
1639751700000|2021-12-17 14:35:00|90973.8|90923.8|90958.2|90933.2|90975.5|90938.1|90956|90923.4|67
1639751710000|2021-12-17 14:35:10|90958.6|90933.6|90969.4|90919.4|90970.1|90933.6|90949.4|90911|61
1639751720000|2021-12-17 14:35:20|90969|90919|90977.7|90927.7|90979.3|90941.5|90952|90916.6|59
1639751730000|2021-12-17 14:35:30|90977.8|90927.8|90986|90936|90986|90942.1|90961.6|90925.9|58
1639751740000|2021-12-17 14:35:40|90985.4|90935.4|90983|90933|90987|90945.9|90966|90931.9|70
1639751750000|2021-12-17 14:35:50|90983.8|90933.8|90989|90939|90990.6|90940.6|90981.6|90931.6|65
1639751760000|2021-12-17 14:36:00|90989.5|90939.5|90984|90934|90991.4|90953.9|90972.7|90934|55
1639751770000|2021-12-17 14:36:10|90985.5|90935.5|90980.6|90955.6|90988|90958.4|90977.2|90935|59
1639751780000|2021-12-17 14:36:20|90979.6|90954.6|90976.9|90951.9|90996.8|90959.1|90975.6|90937.6|71
1639751790000|2021-12-17 14:36:30|90975|90950|90975|90950|90987.9|90954.7|90974.7|90936.3|60
1639751800000|2021-12-17 14:36:40|90974.6|90949.6|90970.5|90945.5|90988|90950.9|90969.4|90936|55
1639751810000|2021-12-17 14:36:50|90971.2|90946.2|90973.7|90948.7|90973.7|90948.7|90970.2|90945.2|58
1639751820000|2021-12-17 14:37:00|90974.2|90949.2|90967|90942|90975.1|90950.1|90967|90942|60
1639751830000|2021-12-17 14:37:10|90966.8|90941.8|90976.7|90951.7|90986.8|90953.5|90964.9|90931.2|73
1639751840000|2021-12-17 14:37:20|90976.1|90951.1|90979.2|90954.2|90988.2|90955.4|90971.4|90934.5|57
1639751850000|2021-12-17 14:37:30|90979.1|90954.1|90980|90955|90984.1|90959.1|90979|90954|51
1639751860000|2021-12-17 14:37:40|90981.8|90956.8|90982|90957|90982|90957|90977.4|90952.4|52
1639751870000|2021-12-17 14:37:50|90981.2|90956.2|90975.3|90950.3|90981.3|90956.3|90971.3|90946.3|44
1639751880000|2021-12-17 14:38:00|90976.2|90951.2|90974.7|90949.7|90977.1|90952.1|90974.6|90949.6|55
1639751890000|2021-12-17 14:38:10|90975.4|90950.4|90986.1|90961.1|90986.3|90961.3|90975.4|90950.4|65
1639751900000|2021-12-17 14:38:20|90986.9|90961.9|90978.7|90953.7|90987.1|90962.1|90977.9|90952.9|58
1639751910000|2021-12-17 14:38:30|90978.5|90953.5|90972.3|90947.3|90982.9|90957.9|90972.3|90947.3|57
1639751920000|2021-12-17 14:38:40|90968.5|90943.5|90978.7|90953.7|90980.4|90953.9|90967.1|90930|54
1639751930000|2021-12-17 14:38:50|90978.8|90953.8|90973.8|90948.8|90983.6|90954|90969.7|90933.3|57
1639751940000|2021-12-17 14:39:00|90973.2|90948.2|90977.3|90952.3|90977.3|90952.3|90971.3|90946.3|59
1639751950000|2021-12-17 14:39:10|90977.2|90952.2|90972.1|90947.1|90978.1|90953.1|90971|90946|55
1639751960000|2021-12-17 14:39:20|90972|90947|90971.8|90946.8|90974|90949|90970.7|90945.7|54
1639751970000|2021-12-17 14:39:30|90972.4|90947.4|90972.6|90947.6|90973.2|90948.2|90967.8|90942.8|68
1639751980000|2021-12-17 14:39:40|90972.7|90947.7|90975.1|90950.1|90977.8|90952.8|90971.1|90946.1|56
1639751990000|2021-12-17 14:39:50|90975|90950|90976.7|90951.7|90977.6|90952.6|90973.7|90948.7|48
1639752000000|2021-12-17 14:40:00|90977.3|90952.3|90979.8|90954.8|90983.9|90958.9|90973.5|90948.5|70
1639752010000|2021-12-17 14:40:10|90980.5|90955.5|90978|90953|90981|90956|90976.7|90951.7|52
1639752020000|2021-12-17 14:40:20|90979.3|90954.3|90979.8|90954.8|90984.7|90959.7|90977.6|90952.6|55
1639752030000|2021-12-17 14:40:30|90978.6|90953.6|90974.1|90949.1|90979.2|90954.2|90973.7|90948.7|66
1639752040000|2021-12-17 14:40:40|90973.9|90948.9|90973.5|90948.5|90975.8|90950.8|90972.7|90947.7|46
1639752050000|2021-12-17 14:40:50|90973.6|90948.6|90966.1|90941.1|90979.8|90954.8|90966.1|90941.1|57
1639752060000|2021-12-17 14:41:00|90965.4|90940.4|90964.5|90939.5|90968.8|90943.8|90957.9|90932.9|69
1639752070000|2021-12-17 14:41:10|90964.4|90939.4|90982.5|90957.5|90984.3|90958.6|90963.9|90932.6|69
1639752080000|2021-12-17 14:41:20|90983.1|90958.1|90986.6|90961.6|90986.9|90961.9|90983.1|90958.1|54
1639752090000|2021-12-17 14:41:30|90987.7|90962.7|90986.1|90961.1|90990|90965|90985.7|90960.7|56
1639752100000|2021-12-17 14:41:40|90986|90961|90987.4|90962.4|90990.7|90965.7|90984.9|90959.9|51
1639752110000|2021-12-17 14:41:50|90987.3|90962.3|90987.1|90962.1|90989.1|90964.1|90986.8|90961.8|50
1639752120000|2021-12-17 14:42:00|90986.7|90961.7|90985.3|90960.3|90990.1|90965.1|90980.6|90955.6|63
1639752130000|2021-12-17 14:42:10|90984.9|90959.9|90983.7|90958.7|90989.3|90964.3|90983.3|90958.3|48
1639752140000|2021-12-17 14:42:20|90984|90959|90985.4|90960.4|90988.1|90963.1|90981.8|90956.8|41
1639752150000|2021-12-17 14:42:30|90984.9|90959.9|90981.5|90956.5|90988.6|90963.6|90979.6|90954.6|52
1639752160000|2021-12-17 14:42:40|90982|90957|90975.7|90950.7|90984.8|90959.8|90975.7|90950.7|55
1639752170000|2021-12-17 14:42:50|90977.1|90952.1|90976.4|90951.4|90978.4|90953.4|90974.7|90949.7|39
1639752180000|2021-12-17 14:43:00|90976.7|90951.7|90974.4|90949.4|90979.4|90954.4|90972.3|90947.3|55
1639752190000|2021-12-17 14:43:10|90973.5|90948.5|90973.6|90948.6|90974.1|90949.1|90971.2|90946.2|40
1639752200000|2021-12-17 14:43:20|90973.5|90948.5|90967.3|90942.3|90973.8|90948.8|90966.9|90941.9|38
1639752210000|2021-12-17 14:43:30|90968.4|90943.4|90961.1|90936.1|90969.6|90944.6|90961.1|90936.1|38
1639752220000|2021-12-17 14:43:40|90961.4|90936.4|90961.8|90936.8|90963.2|90938.2|90960.9|90935.9|36
1639752230000|2021-12-17 14:43:50|90961.9|90936.9|90968.6|90943.6|90980.3|90944.8|90957.1|90919|39
1639752240000|2021-12-17 14:44:00|90968.5|90943.5|90980|90955|90992.7|90955|90968.3|90941.4|40
1639752250000|2021-12-17 14:44:10|90979.8|90954.8|90985.6|90960.6|90987.2|90962.2|90979.8|90954.8|55
1639752260000|2021-12-17 14:44:20|90985.2|90960.2|90989.1|90964.1|90989.1|90964.1|90980.4|90955.4|58
1639752270000|2021-12-17 14:44:30|90989.4|90964.4|90987.9|90962.9|90990|90965|90986.4|90961.4|50
1639752280000|2021-12-17 14:44:40|90988.1|90963.1|90989.4|90964.4|90990.4|90965.4|90984.6|90959.6|52
1639752290000|2021-12-17 14:44:50|90989.5|90964.5|90988.3|90963.3|90992.5|90967.5|90986.2|90961.2|44
1639752300000|2021-12-17 14:45:00|90988.4|90963.4|90990|90965|90990.9|90965.9|90986.1|90961.1|55
1639752310000|2021-12-17 14:45:10|90991.9|90966.9|91003.1|90978.1|91003.6|90978.6|90989.8|90964.8|58
1639752320000|2021-12-17 14:45:20|91001.3|90976.3|91003.5|90978.5|91006|90981|91000.8|90975.8|43
1639752330000|2021-12-17 14:45:30|91002.8|90977.8|90991.5|90966.5|91011.1|90978.4|90989.8|90953|55
1639752340000|2021-12-17 14:45:40|90991.8|90966.8|90993.8|90968.8|90994|90969|90989.8|90964.8|53
1639752350000|2021-12-17 14:45:50|90993.6|90968.6|90995.4|90970.4|91009|90971.5|90991.5|90958.6|50
1639752360000|2021-12-17 14:46:00|90995.3|90970.3|90998|90973|90999.1|90974.1|90994.6|90969.6|44
1639752370000|2021-12-17 14:46:10|90997.7|90972.7|90999.5|90974.5|91001|90976|90997.2|90972.2|53
1639752380000|2021-12-17 14:46:20|91000.3|90975.3|90999.1|90974.1|91001.3|90976.3|90996.5|90971.5|54
1639752390000|2021-12-17 14:46:30|90998.6|90973.6|90997.9|90972.9|91000.5|90975.5|90997.5|90972.5|33
1639752400000|2021-12-17 14:46:40|90997.3|90972.3|90999.7|90974.7|91005|90980|90997.2|90972.2|46
1639752410000|2021-12-17 14:46:50|90999.5|90974.5|91002.8|90977.8|91004.8|90979.8|90998.8|90973.8|54
1639752420000|2021-12-17 14:47:00|91005.1|90980.1|91015.9|90990.9|91017.4|90992.4|91005.1|90980.1|58
1639752430000|2021-12-17 14:47:10|91016.8|90991.8|91038.1|91013.1|91052.6|91013.1|91015.7|90990.7|66
1639752440000|2021-12-17 14:47:20|91038.5|91013.5|91038.4|91013.4|91038.9|91013.9|91034.5|91009.5|61
1639752450000|2021-12-17 14:47:30|91038.3|91013.3|91038.9|91013.9|91040.2|91015.2|91037.5|91012.5|54
1639752460000|2021-12-17 14:47:40|91040.1|91015.1|91034.8|91009.8|91040.6|91015.6|91034.8|91009.8|50
1639752470000|2021-12-17 14:47:50|91034.3|91009.3|91031.8|91006.8|91036|91011|91031.8|91006.8|52
1639752480000|2021-12-17 14:48:00|91031.1|91006.1|91025.6|91000.6|91033.1|91008.1|91025.6|91000.6|59
1639752490000|2021-12-17 14:48:10|91025.3|91000.3|91034.6|91009.6|91038.1|91013.1|91025.3|91000.3|51
1639752500000|2021-12-17 14:48:20|91034.3|91009.3|91036.8|91011.8|91037.1|91012.1|91031.7|91006.7|46
1639752510000|2021-12-17 14:48:30|91036.9|91011.9|91046.4|91021.4|91046.9|91021.9|91036.8|91011.8|64
1639752520000|2021-12-17 14:48:40|91046.3|91021.3|91045.5|91020.5|91048.3|91023.3|91045.3|91020.3|40
1639752530000|2021-12-17 14:48:50|91045.1|91020.1|91052.6|91027.6|91056.1|91031.1|91044.9|91019.9|48
1639752540000|2021-12-17 14:49:00|91052.8|91027.8|91051.6|91026.6|91055.2|91030.2|91047.7|91022.7|55
1639752550000|2021-12-17 14:49:10|91051.8|91026.8|91051.2|91026.2|91052.8|91027.8|91047.7|91022.7|56
1639752560000|2021-12-17 14:49:20|91051.3|91026.3|91056.2|91031.2|91057.8|91032.8|91051.3|91026.3|38
1639752570000|2021-12-17 14:49:30|91056.8|91031.8|91056.5|91031.5|91058.3|91033.3|91053.7|91028.7|48
1639752580000|2021-12-17 14:49:40|91056.2|91031.2|91042.4|91017.4|91059.3|91034.3|91042.3|91017.3|52
1639752590000|2021-12-17 14:49:50|91043|91018|91047.9|91022.9|91047.9|91022.9|91039.3|91014.3|57
1639752600000|2021-12-17 14:50:00|91045.7|91020.7|91043.8|91018.8|91046.4|91021.4|91041.7|91016.7|56
1639752610000|2021-12-17 14:50:10|91043.3|91018.3|91043.5|91018.5|91050.9|91025.9|91041.7|91016.7|60
1639752620000|2021-12-17 14:50:20|91043.4|91018.4|91046.4|91021.4|91050|91025|91042.7|91017.7|60
1639752630000|2021-12-17 14:50:30|91046.9|91021.9|91048.1|91023.1|91050.7|91025.7|91046.6|91021.6|47
1639752640000|2021-12-17 14:50:40|91048.7|91023.7|91039.5|91014.5|91050.3|91025.3|91039.5|91014.5|52
1639752650000|2021-12-17 14:50:50|91034.1|91009.1|91043.8|90993.8|91044|91009.1|91029.1|90989.7|58
1639752660000|2021-12-17 14:51:00|91043.9|90993.9|91039|90989|91045.2|90995.2|91037.1|90987.1|53
1639752670000|2021-12-17 14:51:10|91038.2|90988.2|91036.5|90986.5|91039.7|90989.7|91035.3|90985.3|56
1639752680000|2021-12-17 14:51:20|91037.2|90987.2|91032|90982|91041.2|91002.7|91021.1|90982|57
1639752690000|2021-12-17 14:51:30|91033|90983|91030.9|90980.9|91039.2|90989.2|91030.2|90980.2|53
1639752700000|2021-12-17 14:51:40|91019.3|90994.3|91017|90992|91019.3|90994.3|91017|90992|39
1639752710000|2021-12-17 14:51:50|91016.9|90991.9|91024.3|90974.3|91025.2|90993|91014.5|90973.3|44
1639752720000|2021-12-17 14:52:00|91024.1|90974.1|90983.3|90958.3|91024.1|90974.1|90983.3|90947.5|67
1639752730000|2021-12-17 14:52:10|90983.6|90958.6|90988.6|90938.6|90991.1|90958.6|90974.8|90938|61
1639752740000|2021-12-17 14:52:20|90989.1|90939.1|90981.5|90931.5|90990.9|90940.9|90979.9|90929.9|53
1639752750000|2021-12-17 14:52:30|90981.4|90931.4|90972|90922|90984.2|90934.2|90971.1|90921.1|64
1639752760000|2021-12-17 14:52:40|90972.1|90922.1|90961.6|90936.6|90978.4|90941|90958.5|90921.1|59
1639752770000|2021-12-17 14:52:50|90960.6|90935.6|90965.8|90915.8|90976|90942.5|90960.6|90915.6|62
1639752780000|2021-12-17 14:53:00|90966.6|90916.6|90968.2|90918.2|90968.3|90918.3|90964.2|90914.2|55
1639752790000|2021-12-17 14:53:10|90968|90918|90955.6|90930.6|90969.3|90931.4|90954.4|90917.9|41
1639752800000|2021-12-17 14:53:20|90955.7|90930.7|90954.3|90929.3|90970.4|90934.2|90952.2|90916.4|59
1639752810000|2021-12-17 14:53:30|90953.6|90928.6|90958.4|90933.4|90971.8|90933.6|90953.2|90916.5|53
1639752820000|2021-12-17 14:53:40|90957.7|90932.7|90958.6|90933.6|90960.7|90935.7|90957.7|90932.7|45
1639752830000|2021-12-17 14:53:50|90958.8|90933.8|90984|90959|90991.8|90959.5|90958.8|90933.8|60
1639752840000|2021-12-17 14:54:00|90985.7|90960.7|90995.8|90945.8|90995.8|90960.7|90982.4|90942.7|65
1639752850000|2021-12-17 14:54:10|90995.7|90945.7|91004.2|90954.2|91004.6|90954.6|90993.9|90943.9|67
1639752860000|2021-12-17 14:54:20|91003.4|90953.4|90996.7|90946.7|91010.3|90960.3|90994.7|90944.7|58
1639752870000|2021-12-17 14:54:30|90995.5|90945.5|91016.4|90966.4|91019.3|90969.3|90993.4|90943.4|64
1639752880000|2021-12-17 14:54:40|91016.7|90966.7|91025.4|90975.4|91025.5|90975.5|91016.5|90966.5|57
1639752890000|2021-12-17 14:54:50|91025.2|90975.2|90992|90967|91025.4|90975.4|90990.9|90953.9|66
1639752900000|2021-12-17 14:55:00|90992.3|90967.3|90996.7|90946.7|91004.3|90968.2|90988.9|90945.9|59
1639752910000|2021-12-17 14:55:10|90996.8|90946.8|91006.3|90981.3|91006.3|90981.3|90995.9|90946.8|65
1639752920000|2021-12-17 14:55:20|91019.7|90969.7|91001.5|90976.5|91019.7|90984.2|91001.5|90968.6|60
1639752930000|2021-12-17 14:55:30|91001.6|90976.6|91003.2|90978.2|91021.8|90984.5|91000.9|90969.4|65
1639752940000|2021-12-17 14:55:40|91003.8|90978.8|91055.3|91005.3|91057.9|91013.4|91002.3|90969.6|73
1639752950000|2021-12-17 14:55:50|91054.3|91004.3|91055.5|91005.5|91059|91009|91048.9|90998.9|68
1639752960000|2021-12-17 14:56:00|91056.3|91006.3|91058.7|91008.7|91060.1|91012.7|91023.2|90987.4|76
1639752970000|2021-12-17 14:56:10|91058.8|91008.8|91051.2|91001.2|91059.7|91009.7|91045.1|90995.1|69
1639752980000|2021-12-17 14:56:20|91050.6|91000.6|91037.4|90987.4|91050.8|91000.8|91035.8|90985.8|74
1639752990000|2021-12-17 14:56:30|91037.3|90987.3|91036.3|90986.3|91042.2|90992.2|91035.6|90985.6|60
1639753000000|2021-12-17 14:56:40|91035.7|90985.7|91053.4|91003.4|91053.8|91003.8|91033.8|90983.8|65
1639753010000|2021-12-17 14:56:50|91055.1|91005.1|91055|91005|91056.8|91006.8|91052.5|91002.5|65
1639753020000|2021-12-17 14:57:00|91055.2|91005.2|91051|91001|91058.2|91008.2|91050.8|91000.8|62
1639753030000|2021-12-17 14:57:10|91051.3|91001.3|91044.1|90994.1|91052.4|91002.4|91043.2|90993.2|62
1639753040000|2021-12-17 14:57:20|91045.8|90995.8|91034.7|90984.7|91046.1|91000.2|91024.1|90984.5|60
1639753050000|2021-12-17 14:57:30|91034.2|90984.2|91034.6|90984.6|91037.7|90987.7|91034.1|90984.1|57
1639753060000|2021-12-17 14:57:40|91034.5|90984.5|91033.5|90983.5|91035.5|90985.5|91030.2|90980.2|52
1639753070000|2021-12-17 14:57:50|91033.4|90983.4|91017.1|90992.1|91034.8|90997.3|91014.2|90983.4|59
1639753080000|2021-12-17 14:58:00|91016.2|90991.2|91031|91006|91032.8|91007.8|91007.7|90977.7|60
1639753090000|2021-12-17 14:58:10|91042.7|90992.7|91031.2|90981.2|91044.2|90994.2|91030.8|90980.8|67
1639753100000|2021-12-17 14:58:20|91029.6|90979.6|91021.4|90971.4|91031.6|90981.6|91021.4|90971.4|63
1639753110000|2021-12-17 14:58:30|91020.2|90970.2|91023.4|90973.4|91026|90976|91018.3|90968.3|61
1639753120000|2021-12-17 14:58:40|91023.2|90973.2|91002.7|90952.7|91024.2|90974.2|91002.7|90952.7|56
1639753130000|2021-12-17 14:58:50|91003.6|90953.6|90996.8|90946.8|91013.3|90963.3|90995.9|90945.9|63
1639753140000|2021-12-17 14:59:00|90994|90944|90992.7|90942.7|90997.8|90961.2|90980.5|90940.7|62
1639753150000|2021-12-17 14:59:10|90990.9|90940.9|90977.7|90927.7|90992.1|90955|90969.7|90926.1|67
1639753160000|2021-12-17 14:59:20|90977.4|90927.4|90978.2|90928.2|90982.5|90932.5|90974.7|90924.7|60
1639753170000|2021-12-17 14:59:30|90977.6|90927.6|90982.8|90932.8|90982.9|90932.9|90975.8|90925.8|49
1639753180000|2021-12-17 14:59:40|90982.6|90932.6|90972.1|90922.1|90985.3|90936.7|90960.8|90920.8|57
1639753190000|2021-12-17 14:59:50|90971.6|90921.6|90959.3|90909.3|90971.8|90931.5|90950|90909.3|47
1639753200000|2021-12-17 15:00:00|90959.1|90909.1|90972.6|90922.6|90974.4|90924.4|90958.9|90908.9|70
1639753210000|2021-12-17 15:00:10|90972.8|90922.8|90981.6|90931.6|90991.5|90946.8|90971.1|90921.1|67
1639753220000|2021-12-17 15:00:20|90981|90931|90972.2|90922.2|90981|90936.9|90958.2|90919.1|63
1639753230000|2021-12-17 15:00:30|90972.3|90922.3|90974.8|90949.8|90982.6|90950.7|90967.2|90921|60
1639753240000|2021-12-17 15:00:40|90974.6|90949.6|90971.3|90946.3|90983.3|90951.2|90968|90921.2|70
1639753250000|2021-12-17 15:00:50|90971.5|90946.5|90975.3|90925.3|90984.5|90947|90970.5|90924|65
1639753260000|2021-12-17 15:01:00|90977.6|90927.6|90991.6|90941.6|90999.8|90949.8|90977.6|90927.6|71
1639753270000|2021-12-17 15:01:10|90992.1|90942.1|90994.1|90944.1|90996.5|90946.5|90990.7|90940.7|61
1639753280000|2021-12-17 15:01:20|90994.4|90944.4|90995.9|90945.9|91009.7|90971.8|90989.9|90939.9|62
1639753290000|2021-12-17 15:01:30|90994.3|90944.3|91000.4|90950.4|91001.1|90956.1|90977.1|90939.4|56
1639753300000|2021-12-17 15:01:40|91003.2|90953.2|90997.6|90947.6|91003.2|90960|90983.1|90945.4|47
1639753310000|2021-12-17 15:01:50|90998.2|90948.2|90993.6|90943.6|90999.3|90949.3|90990.6|90940.6|47
1639753320000|2021-12-17 15:02:00|90994.5|90944.5|90989.7|90939.7|90995.5|90945.5|90988.7|90938.7|53
1639753330000|2021-12-17 15:02:10|90989.4|90939.4|90990.6|90965.6|91002.1|90965.6|90984.5|90938.4|57
1639753340000|2021-12-17 15:02:20|90990.5|90965.5|90994|90969|91008.3|90970.5|90988.2|90949|53
1639753350000|2021-12-17 15:02:30|90994.6|90969.6|91008|90958|91008|90971.8|90993.3|90957.4|55
1639753360000|2021-12-17 15:02:40|91006|90956|90979.5|90954.5|91006.5|90967.2|90978.3|90939.6|63
1639753370000|2021-12-17 15:02:50|90980|90955|90982.4|90957.4|90985.3|90960.3|90979.7|90954.7|48
1639753380000|2021-12-17 15:03:00|90983|90958|90973.7|90948.7|90991.9|90958.7|90971.4|90938|47
1639753390000|2021-12-17 15:03:10|90974|90949|90991.8|90941.8|90995.1|90950.5|90973.2|90937.5|48
1639753400000|2021-12-17 15:03:20|90992.7|90942.7|90989.4|90939.4|90992.7|90956.2|90975.6|90939.4|43
1639753410000|2021-12-17 15:03:30|90989.5|90939.5|90967.4|90942.4|90990.9|90944.9|90965.6|90930.9|53
1639753420000|2021-12-17 15:03:40|90967.9|90942.9|90980.8|90930.8|90984.4|90946.8|90967|90927.2|45
1639753430000|2021-12-17 15:03:50|90971.2|90946.2|90956.7|90906.7|90979.4|90947.6|90950.5|90906.7|69
1639753440000|2021-12-17 15:04:00|90956.5|90906.5|90967.7|90917.7|90971.2|90921.2|90956.5|90906.5|61
1639753450000|2021-12-17 15:04:10|90959.1|90909.1|90966.6|90916.6|90972.2|90922.2|90954.8|90904.8|68
1639753460000|2021-12-17 15:04:20|90965.5|90915.5|90961.4|90911.4|90967.5|90917.5|90958.6|90908.6|60
1639753470000|2021-12-17 15:04:30|90961.3|90911.3|90959.7|90909.7|90970.2|90920.2|90959.6|90909.6|63
1639753480000|2021-12-17 15:04:40|90960.2|90910.2|90959.8|90909.8|90960.5|90910.5|90957.2|90907.2|49
1639753490000|2021-12-17 15:04:50|90959.6|90909.6|90960|90910|90962.2|90912.2|90959.4|90909.4|36
1639753500000|2021-12-17 15:05:00|90961.1|90911.1|90962.8|90912.8|90963.8|90913.8|90960.7|90910.7|53
1639753510000|2021-12-17 15:05:10|90962|90912|90960.7|90935.7|90971.6|90935.7|90954.7|90910.4|54
1639753520000|2021-12-17 15:05:20|90960.6|90935.6|90974.6|90924.6|90975.2|90941.7|90960.4|90924.4|46
1639753530000|2021-12-17 15:05:30|90974.8|90924.8|90956.4|90931.4|90975.4|90935.2|90956.1|90918.3|51
1639753540000|2021-12-17 15:05:40|90956.9|90931.9|90957.6|90932.6|90960.7|90935.7|90956.2|90931.2|58
1639753550000|2021-12-17 15:05:50|90957|90932|90957.3|90932.3|90969.3|90934|90954.9|90919.3|55
1639753560000|2021-12-17 15:06:00|90957.1|90932.1|90956.2|90931.2|90958.2|90933.2|90955.9|90930.9|53
1639753570000|2021-12-17 15:06:10|90956.5|90931.5|90956.3|90931.3|90969.4|90931.8|90956|90918.7|38
1639753580000|2021-12-17 15:06:20|90956.2|90931.2|90972.6|90922.6|90976|90935.1|90956.2|90922.5|48
1639753590000|2021-12-17 15:06:30|90976.6|90926.6|90974.1|90924.1|90977.6|90927.6|90973.8|90923.8|53
1639753600000|2021-12-17 15:06:40|90973.9|90923.9|90947.9|90897.9|90976.7|90926.7|90947.3|90897.3|60
1639753610000|2021-12-17 15:06:50|90946.5|90896.5|90944|90894|90947.7|90897.7|90942.7|90892.7|55
1639753620000|2021-12-17 15:07:00|90944.1|90894.1|90944.7|90894.7|90945.7|90895.7|90944.1|90894.1|38
1639753630000|2021-12-17 15:07:10|90945|90895|90942.5|90892.5|90945.6|90895.6|90938.8|90888.8|42
1639753640000|2021-12-17 15:07:20|90942.4|90892.4|90941.6|90891.6|90945.1|90895.1|90940.5|90890.5|48
1639753650000|2021-12-17 15:07:30|90941.7|90891.7|90944.1|90894.1|90944.2|90894.2|90941.1|90891.1|49
1639753660000|2021-12-17 15:07:40|90944.2|90894.2|90942|90892|90944.2|90894.2|90939.9|90889.9|55
1639753670000|2021-12-17 15:07:50|90941.8|90891.8|90941.9|90891.9|90943.7|90893.7|90941.2|90891.2|44
1639753680000|2021-12-17 15:08:00|90942.2|90892.2|90942.5|90892.5|90945.6|90908.6|90930.9|90891.7|39
1639753690000|2021-12-17 15:08:10|90942.1|90892.1|90945.5|90895.5|90947.9|90897.9|90942.1|90892.1|49
1639753700000|2021-12-17 15:08:20|90945.8|90895.8|90948.7|90898.7|90949|90899|90945.2|90895.2|39
1639753710000|2021-12-17 15:08:30|90948.9|90898.9|90928.8|90903.8|90949.7|90906.1|90928.2|90893.7|41
1639753720000|2021-12-17 15:08:40|90928.7|90903.7|90928.4|90903.4|90928.9|90903.9|90927.3|90902.3|42
1639753730000|2021-12-17 15:08:50|90928.1|90903.1|90927.7|90902.7|90929.1|90904.1|90927.4|90902.4|41
1639753740000|2021-12-17 15:09:00|90927.5|90902.5|90920.6|90895.6|90934.2|90902.9|90920.5|90884.2|57
1639753750000|2021-12-17 15:09:10|90919.2|90894.2|90911.3|90861.3|90927.3|90894.2|90911.3|90861.3|54
1639753760000|2021-12-17 15:09:20|90910.5|90860.5|90907.4|90857.4|90915.5|90865.5|90907|90857|49
1639753770000|2021-12-17 15:09:30|90907|90857|90902|90877|90919.3|90879.8|90900.5|90857|70
1639753780000|2021-12-17 15:09:40|90902.8|90877.8|90905.6|90855.6|90909.4|90877.8|90899.6|90855.1|44
1639753790000|2021-12-17 15:09:50|90905.4|90855.4|90900.7|90850.7|90910.7|90860.7|90900.6|90850.6|63
1639753800000|2021-12-17 15:10:00|90901.1|90851.1|90904.4|90854.4|90904.8|90854.8|90899.6|90849.6|43
1639753810000|2021-12-17 15:10:10|90904.3|90854.3|90905.1|90855.1|90911|90869.7|90892.3|90852.2|53
1639753820000|2021-12-17 15:10:20|90905.3|90855.3|90905.2|90855.2|90909.5|90859.5|90904.4|90854.4|50
1639753830000|2021-12-17 15:10:30|90904.3|90854.3|90904.5|90854.5|90905.2|90855.2|90903.7|90853.7|52
1639753840000|2021-12-17 15:10:40|90904.4|90854.4|90906.7|90856.7|90908.1|90858.1|90904.1|90854.1|46
1639753850000|2021-12-17 15:10:50|90907.8|90857.8|90912.2|90862.2|90913.9|90875|90900|90857.1|49
1639753860000|2021-12-17 15:11:00|90912.3|90862.3|90899.9|90874.9|90913.1|90876|90898.7|90861|41
1639753870000|2021-12-17 15:11:10|90899.7|90874.7|90947.7|90897.7|90949.6|90910.7|90898.9|90861|57
1639753880000|2021-12-17 15:11:20|90946.6|90896.6|90948|90898|90949.2|90899.2|90945.3|90895.3|46
1639753890000|2021-12-17 15:11:30|90947.9|90897.9|90951.7|90926.7|90961.2|90926.7|90930.9|90889.2|55
1639753900000|2021-12-17 15:11:40|90967.1|90917.1|90969.3|90919.3|90969.7|90932.5|90956.9|90914.5|56
1639753910000|2021-12-17 15:11:50|90969.4|90919.4|90972.9|90922.9|90973.9|90923.9|90962.9|90912.9|47
1639753920000|2021-12-17 15:12:00|90971|90921|90975.8|90925.8|90977.9|90927.9|90970.4|90920.4|54
1639753930000|2021-12-17 15:12:10|90975.9|90925.9|90978.7|90928.7|90978.9|90928.9|90974|90924|55
1639753940000|2021-12-17 15:12:20|90979.3|90929.3|90981.3|90931.3|90981.3|90931.3|90978.4|90928.4|42
1639753950000|2021-12-17 15:12:30|90980.6|90930.6|90986.4|90936.4|90993.2|90943.2|90980.2|90930.2|58
1639753960000|2021-12-17 15:12:40|90984.7|90934.7|90982.9|90932.9|90985.7|90935.7|90980.3|90930.3|50
1639753970000|2021-12-17 15:12:50|90983.5|90933.5|90997|90947|90997|90947|90983.1|90933.1|59
1639753980000|2021-12-17 15:13:00|90997.9|90947.9|91000.1|90950.1|91004|90954|90997.9|90947.9|53
1639753990000|2021-12-17 15:13:10|90999.8|90949.8|91017.8|90967.8|91029.6|90979.6|90999.5|90949.5|64
1639754000000|2021-12-17 15:13:20|91018.9|90968.9|91009.6|90959.6|91020.4|90972.5|90990|90948.2|74
1639754010000|2021-12-17 15:13:30|91009.4|90959.4|91011.7|90961.7|91016.1|90966.1|91009.4|90959.4|45
1639754020000|2021-12-17 15:13:40|91013.1|90963.1|91004.7|90954.7|91032.1|90982.1|91004.7|90954.7|77
1639754030000|2021-12-17 15:13:50|91005|90955|91017.4|90967.4|91030.2|90980.6|90997.9|90947.9|75
1639754040000|2021-12-17 15:14:00|91019|90969|91017.9|90967.9|91027.5|90977.5|90999.9|90962.8|66
1639754050000|2021-12-17 15:14:10|91017|90967|91046.8|90996.8|91047.3|91003.7|91015.7|90967|63
1639754060000|2021-12-17 15:14:20|91047|90997|91048.8|90998.8|91055.1|91005.1|91044.4|90994.4|58
1639754070000|2021-12-17 15:14:30|91048.5|90998.5|91043.5|90993.5|91048.5|90998.5|91029.7|90979.7|61
1639754080000|2021-12-17 15:14:40|91045.3|90995.3|91039.7|90989.7|91045.7|90995.7|91038.9|90988.9|59
1639754090000|2021-12-17 15:14:50|91040.4|90990.4|91059.6|91009.6|91060|91010|91034.8|90984.8|68
1639754100000|2021-12-17 15:15:00|91059.7|91009.7|91056.6|91006.6|91062.3|91026.4|91047.5|91002.5|64
1639754110000|2021-12-17 15:15:10|91056.4|91006.4|91058.5|91008.5|91062.2|91012.2|91054.8|91004.8|51
1639754120000|2021-12-17 15:15:20|91060.3|91010.3|91061.2|91011.2|91071.6|91021.6|91059.6|91009.6|55
1639754130000|2021-12-17 15:15:30|91061|91011|91064.1|91014.1|91070.8|91020.8|91061|91011|63
1639754140000|2021-12-17 15:15:40|91062.3|91012.3|91047.3|90997.3|91062.7|91012.7|91047.3|90997.3|57
1639754150000|2021-12-17 15:15:50|91049.4|90999.4|91046.5|90996.5|91050|91009.2|91032|90993.9|60
1639754160000|2021-12-17 15:16:00|91045.5|90995.5|91047.3|90997.3|91048.2|90998.2|91036.8|90986.8|64
1639754170000|2021-12-17 15:16:10|91047.1|90997.1|91055.5|91005.5|91056.4|91006.4|91047|90997|60
1639754180000|2021-12-17 15:16:20|91055.7|91005.7|91057.9|91007.9|91058.9|91008.9|91051.5|91001.5|66
1639754190000|2021-12-17 15:16:30|91057.8|91007.8|91065.8|91015.8|91065.8|91015.8|91057.6|91007.6|52
1639754200000|2021-12-17 15:16:40|91065.3|91015.3|91073|91023|91079.7|91029.7|91065.3|91015.3|69
1639754210000|2021-12-17 15:16:50|91074.7|91024.7|91074.7|91024.7|91075.9|91025.9|91073.5|91023.5|49
1639754220000|2021-12-17 15:17:00|91074.6|91024.6|91056.7|91031.7|91075.3|91032.8|91053.8|91017.8|47
1639754230000|2021-12-17 15:17:10|91056.9|91031.9|91074.4|91024.4|91076.7|91036.5|91056.8|91023.9|58
1639754240000|2021-12-17 15:17:20|91074.2|91024.2|91078.1|91028.1|91078.6|91038|91061.5|91022.9|53
1639754250000|2021-12-17 15:17:30|91078.2|91028.2|91089.3|91039.3|91092.6|91054.5|91067.2|91027.9|60
1639754260000|2021-12-17 15:17:40|91089.4|91039.4|91065|91040|91091|91041|91062.9|91025.5|61
1639754270000|2021-12-17 15:17:50|91065.1|91040.1|91077.3|91027.3|91079.6|91042.2|91063.9|91024|59
1639754280000|2021-12-17 15:18:00|91077.6|91027.6|91072.1|91022.1|91078.1|91028.1|91070.5|91020.5|57
1639754290000|2021-12-17 15:18:10|91072|91022|91073.7|91023.7|91074.2|91024.2|91067.6|91017.6|55
1639754300000|2021-12-17 15:18:20|91073.9|91023.9|91070.7|91020.7|91081.4|91031.4|91067.7|91017.7|61
1639754310000|2021-12-17 15:18:30|91070.8|91020.8|91072.4|91022.4|91073.4|91023.4|91069.2|91019.2|49
1639754320000|2021-12-17 15:18:40|91072.3|91022.3|91073.9|91023.9|91077.4|91027.4|91072.2|91022.2|52
1639754330000|2021-12-17 15:18:50|91074|91024|91072.1|91022.1|91077.4|91037.2|91059.5|91021.4|66
1639754340000|2021-12-17 15:19:00|91072.5|91022.5|91045.7|91020.7|91072.5|91022.5|91045.1|91007.6|63
1639754350000|2021-12-17 15:19:10|91046.1|91021.1|91051|91001|91058|91021.7|91041.7|90997.6|62
1639754360000|2021-12-17 15:19:20|91051.8|91001.8|91060.7|91010.7|91060.9|91010.9|91050.9|91000.9|60
1639754370000|2021-12-17 15:19:30|91060.8|91010.8|91053.1|91028.1|91066.8|91028.1|91046.3|91010.8|65
1639754380000|2021-12-17 15:19:40|91054.1|91029.1|91072|91022|91072.6|91034.7|91051.4|91017|61
1639754390000|2021-12-17 15:19:50|91071.9|91021.9|91069.1|91019.1|91075.3|91025.3|91060.9|91010.9|71
1639754400000|2021-12-17 15:20:00|91069.6|91019.6|91058.5|91008.5|91077.4|91027.4|91058.3|91008.3|68
1639754410000|2021-12-17 15:20:10|91059|91009|91073.5|91023.5|91076.1|91030.3|91054.2|91007.4|61
1639754420000|2021-12-17 15:20:20|91073.3|91023.3|91070.8|91020.8|91078.2|91028.2|91063.6|91013.6|66
1639754430000|2021-12-17 15:20:30|91072.1|91022.1|91071.6|91021.6|91075.8|91025.8|91062.3|91012.3|67
1639754440000|2021-12-17 15:20:40|91071.7|91021.7|91077.8|91027.8|91080.4|91030.4|91071.5|91021.5|52
1639754450000|2021-12-17 15:20:50|91078.1|91028.1|91081.1|91031.1|91081.4|91031.4|91076.4|91026.4|53
1639754460000|2021-12-17 15:21:00|91080.7|91030.7|91086.6|91036.6|91089.7|91039.7|91080.3|91030.3|65
1639754470000|2021-12-17 15:21:10|91086|91036|91084.4|91034.4|91092|91042|91078.7|91028.7|63
1639754480000|2021-12-17 15:21:20|91084.3|91034.3|91084.7|91034.7|91086.3|91036.3|91083.9|91033.9|45
1639754490000|2021-12-17 15:21:30|91084.6|91034.6|91087.5|91037.5|91090.1|91040.1|91084.5|91034.5|53
1639754500000|2021-12-17 15:21:40|91086.8|91036.8|91093.7|91043.7|91096.6|91046.6|91083|91033|58
1639754510000|2021-12-17 15:21:50|91095.4|91045.4|91094.9|91044.9|91095.4|91045.4|91089.4|91039.4|61
1639754520000|2021-12-17 15:22:00|91094.8|91044.8|91082.3|91057.3|91096.8|91058.9|91081.8|91039.5|56
1639754530000|2021-12-17 15:22:10|91082.7|91057.7|91094.2|91044.2|91095.9|91058.9|91081.5|91042.5|53
1639754540000|2021-12-17 15:22:20|91094.4|91044.4|91093.2|91043.2|91099.4|91049.4|91093|91043|62
1639754550000|2021-12-17 15:22:30|91093.4|91043.4|91103.4|91053.4|91103.4|91065.4|91087.8|91043.1|55
1639754560000|2021-12-17 15:22:40|91103.3|91053.3|91106.9|91056.9|91112.8|91072.5|91094.5|91052.1|63
1639754570000|2021-12-17 15:22:50|91107.9|91057.9|91107.9|91057.9|91112.9|91062.9|91107.2|91057.2|48
1639754580000|2021-12-17 15:23:00|91107.7|91057.7|91105.9|91055.9|91110.7|91060.7|91104.6|91054.6|52
1639754590000|2021-12-17 15:23:10|91106|91056|91111.6|91061.6|91112.5|91062.5|91105.8|91055.8|58
1639754600000|2021-12-17 15:23:20|91111.8|91061.8|91109.5|91059.5|91116.6|91066.6|91109.5|91059.5|56
1639754610000|2021-12-17 15:23:30|91108.1|91058.1|91101.2|91076.2|91114.3|91077.1|91100.5|91057.1|53
1639754620000|2021-12-17 15:23:40|91101.4|91076.4|91100.6|91075.6|91102.5|91077.5|91100.1|91075.1|43
1639754630000|2021-12-17 15:23:50|91100.7|91075.7|91110.3|91060.3|91112.6|91078.4|91098.9|91060.3|42
1639754640000|2021-12-17 15:24:00|91110.1|91060.1|91113.6|91063.6|91117.7|91067.7|91109.6|91059.6|65
1639754650000|2021-12-17 15:24:10|91114.2|91064.2|91100.7|91050.7|91116.7|91066.7|91100.7|91050.7|62
1639754660000|2021-12-17 15:24:20|91101.4|91051.4|91109.7|91059.7|91109.7|91059.7|91100.8|91050.8|42
1639754670000|2021-12-17 15:24:30|91108.7|91058.7|91109.2|91059.2|91109.3|91059.3|91105.4|91055.4|51
1639754680000|2021-12-17 15:24:40|91109.1|91059.1|91105.4|91055.4|91109.3|91059.3|91103.3|91053.3|48
1639754690000|2021-12-17 15:24:50|91105|91055|91114.1|91064.1|91116.7|91066.7|91104.9|91054.9|53
1639754700000|2021-12-17 15:25:00|91114.4|91064.4|91114.7|91064.7|91117.7|91079.2|91103.3|91063.9|62
1639754710000|2021-12-17 15:25:10|91114.6|91064.6|91114.1|91064.1|91118.5|91068.5|91114.1|91064.1|63
1639754720000|2021-12-17 15:25:20|91113.5|91063.5|91116.3|91066.3|91117.9|91067.9|91112|91062|56
1639754730000|2021-12-17 15:25:30|91116|91066|91111.2|91061.2|91116.5|91066.5|91111.1|91061.1|54
1639754740000|2021-12-17 15:25:40|91113.6|91063.6|91116|91066|91116.6|91066.6|91112.8|91062.8|42
1639754750000|2021-12-17 15:25:50|91115.4|91065.4|91109.6|91084.6|91119.8|91085.2|91107.3|91065.3|56
1639754760000|2021-12-17 15:26:00|91109.2|91084.2|91104.9|91079.9|91110.1|91085.1|91104.1|91079.1|57
1639754770000|2021-12-17 15:26:10|91105.3|91080.3|91102.6|91077.6|91106.4|91081.4|91100.8|91075.8|56
1639754780000|2021-12-17 15:26:20|91104.8|91079.8|91108.8|91083.8|91111.2|91086.2|91102.7|91077.7|59
1639754790000|2021-12-17 15:26:30|91108.2|91083.2|91105.2|91080.2|91113.8|91088.8|91105.2|91080.2|71
1639754800000|2021-12-17 15:26:40|91104.7|91079.7|91103.1|91078.1|91109.9|91084.9|91102.6|91077.6|68
1639754810000|2021-12-17 15:26:50|91101.4|91076.4|91105.7|91080.7|91108|91083|91098.6|91073.6|65
1639754820000|2021-12-17 15:27:00|91105.2|91080.2|91108.4|91083.4|91113.1|91088.1|91105.2|91080.2|69
1639754830000|2021-12-17 15:27:10|91107.9|91082.9|91133.6|91083.6|91133.6|91094.4|91107.9|91077.3|63
1639754840000|2021-12-17 15:27:20|91133.5|91083.5|91151.6|91101.6|91151.6|91112.3|91124.8|91082.3|65
1639754850000|2021-12-17 15:27:30|91151.3|91101.3|91149.5|91124.5|91160.7|91125.1|91145.6|91101.3|58
1639754860000|2021-12-17 15:27:40|91149.4|91124.4|91160.3|91110.3|91162.1|91128|91143|91104.2|63
1639754870000|2021-12-17 15:27:50|91160.2|91110.2|91161.8|91111.8|91163.4|91113.4|91157.6|91107.6|60
1639754880000|2021-12-17 15:28:00|91162.2|91112.2|91155.8|91105.8|91162.4|91112.4|91155.8|91105.8|52
1639754890000|2021-12-17 15:28:10|91156.7|91106.7|91152.1|91127.1|91167.1|91128.3|91148.3|91106.7|63
1639754900000|2021-12-17 15:28:20|91151.8|91126.8|91159.3|91109.3|91165.2|91126.8|91148.7|91107.5|57
1639754910000|2021-12-17 15:28:30|91159.1|91109.1|91145.9|91120.9|91159.4|91121.3|91143.1|91100.7|54
1639754920000|2021-12-17 15:28:40|91145.8|91120.8|91141.9|91116.9|91147.6|91122.6|91141.9|91116.9|55
1639754930000|2021-12-17 15:28:50|91142.2|91117.2|91148.1|91123.1|91149.6|91124.6|91141.4|91116.4|56
1639754940000|2021-12-17 15:29:00|91147.8|91122.8|91148.7|91098.7|91151.3|91124.3|91135.8|91097.2|62
1639754950000|2021-12-17 15:29:10|91148.6|91098.6|91143.4|91093.4|91153.4|91114.9|91131.9|91093.2|62
1639754960000|2021-12-17 15:29:20|91143.2|91093.2|91139.1|91114.1|91146.5|91117|91134.7|91091.6|61
1639754970000|2021-12-17 15:29:30|91138.8|91113.8|91138.9|91113.9|91139.9|91114.9|91134.6|91109.6|55
1639754980000|2021-12-17 15:29:40|91138.8|91113.8|91136.6|91111.6|91141.5|91116.5|91133.9|91108.9|56
1639754990000|2021-12-17 15:29:50|91137.9|91112.9|91132.9|91107.9|91137.9|91112.9|91132.9|91107.9|54
1639755000000|2021-12-17 15:30:00|91132.7|91107.7|91125.7|91100.7|91145|91111.1|91125.7|91090.6|60
1639755010000|2021-12-17 15:30:10|91125.9|91100.9|91128.1|91103.1|91128.4|91103.4|91121.7|91096.7|58
1639755020000|2021-12-17 15:30:20|91124.7|91099.7|91117|91092|91125.1|91100.1|91114.1|91089.1|56
1639755030000|2021-12-17 15:30:30|91117.1|91092.1|91126|91101|91132.5|91107.5|91117|91092|56
1639755040000|2021-12-17 15:30:40|91125.3|91100.3|91123.5|91098.5|91136|91100.3|91123.2|91085.3|46
1639755050000|2021-12-17 15:30:50|91123.3|91098.3|91121|91096|91123.3|91098.3|91118|91093|52
1639755060000|2021-12-17 15:31:00|91121.5|91096.5|91119|91094|91125.6|91100.6|91117.4|91092.4|51
1639755070000|2021-12-17 15:31:10|91118.9|91093.9|91115.1|91065.1|91121.2|91096.2|91099.2|91061.8|66
1639755080000|2021-12-17 15:31:20|91114.8|91064.8|91115.3|91065.3|91116.5|91066.5|91114|91064|49
1639755090000|2021-12-17 15:31:30|91115.2|91065.2|91102.5|91077.5|91122.8|91081.7|91102.5|91064.7|55
1639755100000|2021-12-17 15:31:40|91103.1|91078.1|91111.4|91061.4|91112.5|91078.8|91101.6|91060.4|47
1639755110000|2021-12-17 15:31:50|91111.1|91061.1|91099.6|91049.6|91111.9|91061.9|91096.6|91046.6|67
1639755120000|2021-12-17 15:32:00|91100.6|91050.6|91101.2|91051.2|91104.1|91054.1|91099.5|91049.5|40
1639755130000|2021-12-17 15:32:10|91101.1|91051.1|91086.5|91061.5|91102.2|91065.8|91085.9|91051|40
1639755140000|2021-12-17 15:32:20|91085.5|91060.5|91081.7|91056.7|91087.9|91062.9|91079.9|91054.9|52
1639755150000|2021-12-17 15:32:30|91081.6|91056.6|91078.8|91053.8|91094.5|91061.1|91077.3|91042.9|59
1639755160000|2021-12-17 15:32:40|91077.7|91052.7|91071.2|91046.2|91084.8|91053.7|91071.2|91033.4|52
1639755170000|2021-12-17 15:32:50|91069.5|91044.5|91085.9|91060.9|91099.1|91061.1|91062.8|91037.8|63
1639755180000|2021-12-17 15:33:00|91085.2|91060.2|91084.9|91059.9|91087.4|91062.4|91083.6|91058.6|58
1639755190000|2021-12-17 15:33:10|91085.1|91060.1|91060.1|91010.1|91097.5|91061.9|91054.7|91010|70
1639755200000|2021-12-17 15:33:20|91061.8|91011.8|91064.1|91014.1|91066.2|91030.1|91052.9|91007.8|62
1639755210000|2021-12-17 15:33:30|91064.3|91014.3|91062.5|91012.5|91065|91015|91062.2|91012.2|56
1639755220000|2021-12-17 15:33:40|91062.7|91012.7|91058.4|91008.4|91064.1|91014.1|91053.7|91003.7|56
1639755230000|2021-12-17 15:33:50|91058.2|91008.2|91043.8|91018.8|91058.2|91019.2|91041.4|90991.4|71
1639755240000|2021-12-17 15:34:00|91042.8|91017.8|91049.5|90999.5|91050|91017.8|91034.7|90998|49
1639755250000|2021-12-17 15:34:10|91049.4|90999.4|91042.3|90992.3|91070.6|91020.6|91040|90990|67
1639755260000|2021-12-17 15:34:20|91041.5|90991.5|91044.6|90994.6|91045.1|90995.1|91041.5|90991.5|53
1639755270000|2021-12-17 15:34:30|91044.3|90994.3|91033|91008|91045|91014.2|91032.8|90991.5|51
1639755280000|2021-12-17 15:34:40|91032.9|91007.9|91034.7|91009.7|91035.5|91010.5|91032.9|91007.9|45
1639755290000|2021-12-17 15:34:50|91034.5|91009.5|91051.2|91001.2|91055.6|91015.2|91034|91000.9|55
1639755300000|2021-12-17 15:35:00|91050.9|91000.9|91034.4|91009.4|91050.9|91013|91022.3|90989.6|66
1639755310000|2021-12-17 15:35:10|91035.4|91010.4|91073.4|91023.4|91085.3|91044.6|91035.4|91002|72
1639755320000|2021-12-17 15:35:20|91074.9|91024.9|91079.2|91029.2|91081.8|91043.7|91053.9|91021|73
1639755330000|2021-12-17 15:35:30|91078.8|91028.8|91082.8|91032.8|91084.4|91048.1|91070.2|91021.7|71
1639755340000|2021-12-17 15:35:40|91081.5|91031.5|91080.8|91030.8|91085.6|91044.9|91069.9|91029|68
1639755350000|2021-12-17 15:35:50|91081.6|91031.6|91065|91040|91083.4|91041.9|91059.8|91021.3|68
1639755360000|2021-12-17 15:36:00|91066.1|91041.1|91079.7|91029.7|91079.9|91041.8|91064|91025.1|52
1639755370000|2021-12-17 15:36:10|91078.8|91028.8|91069|91019|91079.3|91029.3|91068.9|91018.9|48
1639755380000|2021-12-17 15:36:20|91054.9|91029.9|91065.6|91015.6|91067.9|91031.1|91047.6|91007.3|64
1639755390000|2021-12-17 15:36:30|91065.4|91015.4|91050.7|91000.7|91065.5|91015.5|91038|90993.7|57
1639755400000|2021-12-17 15:36:40|91049.7|90999.7|91054.7|91004.7|91055.3|91005.3|91043.6|90993.6|62
1639755410000|2021-12-17 15:36:50|91055|91005|91048.1|90998.1|91056.7|91006.7|91046.4|90996.4|63
1639755420000|2021-12-17 15:37:00|91048.2|90998.2|91050|91000|91053.2|91016|91038.9|90998.2|63
1639755430000|2021-12-17 15:37:10|91050.5|91000.5|91059.5|91009.5|91060.5|91021.4|91038.4|91000.5|69
1639755440000|2021-12-17 15:37:20|91059.8|91009.8|91045.7|90995.7|91060|91021|91034.2|90995|64
1639755450000|2021-12-17 15:37:30|91045.6|90995.6|91058.7|91008.7|91062.4|91012.4|91041.6|90991.6|72
1639755460000|2021-12-17 15:37:40|91058|91008|91045.2|90995.2|91058|91008|91045.2|90995.2|60
1639755470000|2021-12-17 15:37:50|91045.4|90995.4|91051.4|91001.4|91056.8|91006.8|91045.4|90995.4|68
1639755480000|2021-12-17 15:38:00|91051.5|91001.5|91060|91010|91060|91010|91051|91001|58
1639755490000|2021-12-17 15:38:10|91057.9|91007.9|91055.3|91005.3|91063.5|91026.9|91046|91001.4|72
1639755500000|2021-12-17 15:38:20|91055.4|91005.4|91061.2|91011.2|91064.7|91027.1|91046.9|91005.1|62
1639755510000|2021-12-17 15:38:30|91061.7|91011.7|91033.3|90983.3|91062.3|91012.3|91030.5|90982.1|64
1639755520000|2021-12-17 15:38:40|91032.4|90982.4|91038.5|91013.5|91046|91014.7|91031.6|90981.6|58
1639755530000|2021-12-17 15:38:50|91038.6|91013.6|91046.6|90996.6|91053.7|91013.8|91037.5|90991.8|63
1639755540000|2021-12-17 15:39:00|91046.3|90996.3|91046.7|90996.7|91052.6|91016.8|91026.9|90982.4|72
1639755550000|2021-12-17 15:39:10|91047.4|90997.4|91051.2|91001.2|91055.3|91016.5|91036.3|90996.9|63
1639755560000|2021-12-17 15:39:20|91049.1|90999.1|91026.4|91001.4|91049.1|91004.9|91025.8|90991.8|57
1639755570000|2021-12-17 15:39:30|91027.2|91002.2|91025.5|91000.5|91028.3|91003.3|91024.4|90999.4|36
1639755580000|2021-12-17 15:39:40|91025.1|91000.1|91028.1|90978.1|91028.1|91000.1|91016|90976.2|56
1639755590000|2021-12-17 15:39:50|91028.2|90978.2|91034.7|90984.7|91034.7|90984.7|91026.1|90976.1|55
1639755600000|2021-12-17 15:40:00|91035.5|90985.5|91019.7|90994.7|91035.5|91000.9|91019.7|90982.3|60
1639755610000|2021-12-17 15:40:10|91019.9|90994.9|91031.4|90981.4|91032.2|90995|91018.1|90979.8|41
1639755620000|2021-12-17 15:40:20|91031.5|90981.5|91011|90986|91032|90987.9|91008|90974.8|54
1639755630000|2021-12-17 15:40:30|91010.9|90985.9|91018.1|90968.1|91024.5|90987.8|91009.4|90968.1|51
1639755640000|2021-12-17 15:40:40|91018.3|90968.3|91003.2|90953.2|91018.3|90978.7|90993.8|90943.8|64
1639755650000|2021-12-17 15:40:50|91003.4|90953.4|90993.5|90943.5|91006.8|90961.5|90984.1|90941.3|67
1639755660000|2021-12-17 15:41:00|90993.2|90943.2|90989.5|90939.5|90994.9|90944.9|90985.5|90935.5|56
1639755670000|2021-12-17 15:41:10|90991.1|90941.1|90980.9|90930.9|90997.5|90947.5|90980.2|90930.2|65
1639755680000|2021-12-17 15:41:20|90980|90930|90978.8|90928.8|90981.8|90931.8|90978.7|90928.7|38
1639755690000|2021-12-17 15:41:30|90978.9|90928.9|90981.7|90931.7|90982.1|90932.1|90978|90928|41
1639755700000|2021-12-17 15:41:40|90981|90931|90966.4|90916.4|90983.7|90933.7|90962.4|90912.4|62
1639755710000|2021-12-17 15:41:50|90967.2|90917.2|90967.8|90917.8|90969.9|90919.9|90967|90917|52
1639755720000|2021-12-17 15:42:00|90967.9|90917.9|90960.8|90910.8|90967.9|90921.9|90946.5|90907.5|57
1639755730000|2021-12-17 15:42:10|90961.2|90911.2|90948.8|90923.8|90963.1|90928|90948.4|90907.3|60
1639755740000|2021-12-17 15:42:20|90949.6|90924.6|90945.3|90920.3|90950.3|90925.3|90945.3|90920.3|52
1639755750000|2021-12-17 15:42:30|90945.4|90920.4|90962|90912|90963.8|90925.7|90945.3|90912|52
1639755760000|2021-12-17 15:42:40|90962.4|90912.4|90954.2|90929.2|90962.4|90931.1|90950.2|90912.4|56
1639755770000|2021-12-17 15:42:50|90953.5|90928.5|90982|90932|90983.2|90942.1|90953.1|90928.1|60
1639755780000|2021-12-17 15:43:00|90980.8|90930.8|90983|90933|90983.5|90933.5|90979.2|90929.2|62
1639755790000|2021-12-17 15:43:10|90980.2|90930.2|90975.3|90950.3|90985.7|90950.4|90973.4|90929.6|54
1639755800000|2021-12-17 15:43:20|90976|90951|90992.4|90942.4|90995.7|90956.4|90975.5|90942.3|56
1639755810000|2021-12-17 15:43:30|90992.3|90942.3|90990.6|90940.6|90996.2|90946.2|90988.6|90938.6|49
1639755820000|2021-12-17 15:43:40|90990.5|90940.5|90990.4|90940.4|90994.8|90944.8|90988.4|90938.4|52
1639755830000|2021-12-17 15:43:50|90990.3|90940.3|90995.4|90945.4|90995.5|90945.5|90989.9|90939.9|46
1639755840000|2021-12-17 15:44:00|90995.6|90945.6|90979.6|90954.6|90996.1|90955.9|90975.5|90942.6|49
1639755850000|2021-12-17 15:44:10|90979.5|90954.5|90993.6|90943.6|90993.9|90954.6|90979.5|90941.6|32
1639755860000|2021-12-17 15:44:20|90980.3|90955.3|90983.9|90958.9|90984.8|90959.8|90979.9|90954.9|44
1639755870000|2021-12-17 15:44:30|90984.2|90959.2|90984.8|90959.8|90985.9|90960.9|90981.5|90956.5|42
1639755880000|2021-12-17 15:44:40|90985.2|90960.2|90985.3|90960.3|90990|90965|90982.2|90957.2|56
1639755890000|2021-12-17 15:44:50|90986.5|90961.5|91003.6|90953.6|91004.1|90963.6|90985.2|90951.3|46
1639755900000|2021-12-17 15:45:00|91004|90954|90987.8|90962.8|91004.6|90963|90985.2|90948.3|52
1639755910000|2021-12-17 15:45:10|90987.7|90962.7|90990.8|90940.8|90991.4|90964.6|90981.1|90940.8|60
1639755920000|2021-12-17 15:45:20|90990.9|90940.9|90982.8|90957.8|90992.6|90957.8|90977.4|90940.9|49
1639755930000|2021-12-17 15:45:30|90982.1|90957.1|90981.1|90956.1|90995.5|90964.5|90980.5|90944.9|48
1639755940000|2021-12-17 15:45:40|90981.2|90956.2|90982.4|90957.4|90984.6|90959.6|90981.2|90956.2|46
1639755950000|2021-12-17 15:45:50|90982.5|90957.5|90984.2|90959.2|90988|90963|90982.2|90957.2|48
1639755960000|2021-12-17 15:46:00|90984|90959|90979.6|90954.6|90984.5|90959.5|90979.6|90954.6|45
1639755970000|2021-12-17 15:46:10|90978.6|90953.6|90984.2|90959.2|90993.9|90962.6|90978.6|90941.6|54
1639755980000|2021-12-17 15:46:20|90984.1|90959.1|90989.9|90964.9|91003.8|90965.8|90980.1|90949.1|52
1639755990000|2021-12-17 15:46:30|90989.6|90964.6|90997.5|90947.5|90999.3|90965.5|90987|90945.4|50
1639756000000|2021-12-17 15:46:40|90997.9|90947.9|90986.5|90936.5|90998.4|90952|90974|90933.8|44
1639756010000|2021-12-17 15:46:50|90986.6|90936.6|90987.3|90937.3|90991.4|90941.4|90986.6|90936.6|49
1639756020000|2021-12-17 15:47:00|90987.5|90937.5|90991.1|90941.1|90992.2|90942.2|90984.7|90934.7|52
1639756030000|2021-12-17 15:47:10|90991|90941|90979.2|90954.2|90997.6|90960.9|90977.6|90940|56
1639756040000|2021-12-17 15:47:20|90978.2|90953.2|90985.3|90935.3|90988|90953.3|90971.2|90933|55
1639756050000|2021-12-17 15:47:30|90985.2|90935.2|90972|90947|90989.6|90950.4|90971.4|90935.2|48
1639756060000|2021-12-17 15:47:40|90972.1|90947.1|90974.8|90949.8|90974.9|90949.9|90967.7|90942.7|47
1639756070000|2021-12-17 15:47:50|90973.5|90948.5|90970.5|90945.5|90982.3|90949.1|90968.7|90928.4|63
1639756080000|2021-12-17 15:48:00|90970.8|90945.8|90980.7|90930.7|90984.3|90946.5|90967.4|90929.6|56
1639756090000|2021-12-17 15:48:10|90980.4|90930.4|90962.1|90937.1|90981.1|90939.4|90962.1|90923.1|46
1639756100000|2021-12-17 15:48:20|90962.5|90937.5|90987.6|90937.6|90988.9|90948.1|90962.5|90932.6|45
1639756110000|2021-12-17 15:48:30|90988.7|90938.7|90966.8|90941.8|90990.5|90956.2|90964.4|90938.7|54
1639756120000|2021-12-17 15:48:40|90967|90942|90950.1|90925.1|90975.4|90943.1|90947.7|90921.9|55
1639756130000|2021-12-17 15:48:50|90950.3|90925.3|90958.9|90933.9|90959|90934|90950.3|90925.3|44
1639756140000|2021-12-17 15:49:00|90959.2|90934.2|90950.5|90925.5|90969.6|90935|90948.8|90919.6|54
1639756150000|2021-12-17 15:49:10|90951.5|90926.5|90955.5|90930.5|90956.2|90931.2|90950.6|90925.6|56
1639756160000|2021-12-17 15:49:20|90955.7|90930.7|90956.4|90931.4|90956.5|90931.5|90954|90929|39
1639756170000|2021-12-17 15:49:30|90956.5|90931.5|90960.7|90935.7|90961.4|90936.4|90954.3|90929.3|48
1639756180000|2021-12-17 15:49:40|90961.3|90936.3|90965.6|90940.6|90978.5|90941.1|90961.3|90926.2|48
1639756190000|2021-12-17 15:49:50|90966|90941|90974.9|90949.9|90975.7|90950.7|90966|90941|54
1639756200000|2021-12-17 15:50:00|90974.7|90949.7|90968.5|90943.5|90980.6|90955.6|90965.7|90940.7|62
1639756210000|2021-12-17 15:50:10|90968.7|90943.7|90961.7|90936.7|90969.1|90944.1|90961.2|90936.2|58
1639756220000|2021-12-17 15:50:20|90962|90937|90960.4|90935.4|90963.1|90938.1|90959.1|90934.1|40
1639756230000|2021-12-17 15:50:30|90959.8|90934.8|90957.3|90932.3|90965.9|90940.9|90956.1|90931.1|52
1639756240000|2021-12-17 15:50:40|90955.1|90930.1|90950.9|90925.9|90956.2|90931.2|90950|90925|50
1639756250000|2021-12-17 15:50:50|90951|90926|90947.1|90922.1|90952.2|90927.2|90946.7|90921.7|39
1639756260000|2021-12-17 15:51:00|90946.8|90921.8|90952.5|90927.5|90954.1|90929.1|90945.1|90920.1|54
1639756270000|2021-12-17 15:51:10|90952.4|90927.4|90929.5|90904.5|90952.9|90927.9|90925.8|90900.8|61
1639756280000|2021-12-17 15:51:20|90929.4|90904.4|90942.6|90917.6|90942.9|90917.9|90929.4|90904.4|52
1639756290000|2021-12-17 15:51:30|90942.8|90917.8|90944|90919|90944.6|90919.6|90939.5|90914.5|58
1639756300000|2021-12-17 15:51:40|90944.5|90919.5|90949.6|90924.6|90956.6|90926.7|90939|90906.6|57
1639756310000|2021-12-17 15:51:50|90949.8|90924.8|90949.4|90924.4|90950.4|90925.4|90947.2|90922.2|45
1639756320000|2021-12-17 15:52:00|90949.2|90924.2|90952.3|90927.3|90956.2|90931.2|90949|90924|61
1639756330000|2021-12-17 15:52:10|90952.1|90927.1|90946.7|90921.7|90953.5|90928.5|90944.6|90919.6|56
1639756340000|2021-12-17 15:52:20|90946.6|90921.6|90950.3|90900.3|90954.8|90921.6|90939.3|90900.3|54
1639756350000|2021-12-17 15:52:30|90950.5|90900.5|90938.9|90913.9|90951.7|90915.4|90936.2|90895.2|60
1639756360000|2021-12-17 15:52:40|90938.5|90913.5|90935.8|90885.8|90954.6|90916.4|90933.8|90884.3|59
1639756370000|2021-12-17 15:52:50|90935.5|90885.5|90939|90889|90942.2|90892.2|90935.5|90885.5|42
1639756380000|2021-12-17 15:53:00|90939.1|90889.1|90941.1|90891.1|90948.4|90898.4|90937.2|90887.2|63
1639756390000|2021-12-17 15:53:10|90940.3|90890.3|90932.7|90882.7|90940.3|90890.3|90927|90877|62
1639756400000|2021-12-17 15:53:20|90932.1|90882.1|90927.8|90877.8|90936.5|90886.5|90926.1|90876.1|64
1639756410000|2021-12-17 15:53:30|90927.1|90877.1|90925.9|90875.9|90929.4|90879.4|90924.5|90874.5|48
1639756420000|2021-12-17 15:53:40|90925.3|90875.3|90909.4|90884.4|90925.4|90887.4|90909.1|90872|42
1639756430000|2021-12-17 15:53:50|90909.2|90884.2|90918.2|90868.2|90918.2|90888.5|90903.5|90868.2|50
1639756440000|2021-12-17 15:54:00|90918.5|90868.5|90912.7|90862.7|90918.5|90879.9|90901.1|90861.8|58
1639756450000|2021-12-17 15:54:10|90913.3|90863.3|90906.1|90881.1|90918.8|90882.2|90901.1|90862.1|43
1639756460000|2021-12-17 15:54:20|90906.6|90881.6|90910.1|90885.1|90910.7|90885.7|90903.8|90878.8|54
1639756470000|2021-12-17 15:54:30|90911.3|90886.3|90910.7|90885.7|90913.8|90888.8|90908.3|90883.3|62
1639756480000|2021-12-17 15:54:40|90910.5|90885.5|90920.9|90895.9|90921.4|90896.4|90910.2|90885.2|49
1639756490000|2021-12-17 15:54:50|90921.1|90896.1|90921.3|90896.3|90924.9|90899.9|90919.4|90894.4|55
1639756500000|2021-12-17 15:55:00|90921.2|90896.2|90926|90901|90926.9|90901.9|90921.2|90896.2|46
1639756510000|2021-12-17 15:55:10|90925.1|90900.1|90931.1|90906.1|90932|90907|90921.1|90896.1|61
1639756520000|2021-12-17 15:55:20|90930.9|90905.9|90928.2|90903.2|90943.7|90908.2|90928|90890.1|61
1639756530000|2021-12-17 15:55:30|90927.7|90902.7|90930.3|90905.3|90931.1|90906.1|90927.5|90902.5|55
1639756540000|2021-12-17 15:55:40|90931|90906|90931.8|90906.8|90941.1|90906.8|90923.4|90887|46
1639756550000|2021-12-17 15:55:50|90931.9|90906.9|90939.5|90889.5|90946.4|90908.4|90919.3|90881.3|58
1639756560000|2021-12-17 15:56:00|90939.1|90889.1|90925.8|90900.8|90940.3|90902.2|90923|90885.7|58
1639756570000|2021-12-17 15:56:10|90925.6|90900.6|90934.9|90884.9|90934.9|90900.7|90922.3|90884.3|41
1639756580000|2021-12-17 15:56:20|90936.5|90886.5|90923.1|90898.1|90936.9|90901.5|90921.6|90884.6|61
1639756590000|2021-12-17 15:56:30|90932.8|90882.8|90927.9|90877.9|90932.8|90890|90912.8|90875.4|52
1639756600000|2021-12-17 15:56:40|90928.2|90878.2|90935.6|90885.6|90936.3|90888.3|90913.2|90872.7|65
1639756610000|2021-12-17 15:56:50|90936.1|90886.1|90940.7|90890.7|90943.8|90906.5|90925.4|90886.1|60
1639756620000|2021-12-17 15:57:00|90939.8|90889.8|90930.5|90880.5|90939.8|90902.4|90910.2|90871.7|68
1639756630000|2021-12-17 15:57:10|90929.6|90879.6|90926.8|90876.8|90942.2|90903|90920.9|90876.8|65
1639756640000|2021-12-17 15:57:20|90926.1|90876.1|90918.1|90868.1|90932.3|90894|90910.9|90867.2|68
1639756650000|2021-12-17 15:57:30|90919.7|90869.7|90904.3|90879.3|90923.1|90884.2|90903.2|90865.7|70
1639756660000|2021-12-17 15:57:40|90904.4|90879.4|90921.5|90871.5|90925.7|90884.6|90902.7|90869.2|66
1639756670000|2021-12-17 15:57:50|90921.8|90871.8|90915.6|90890.6|90930.3|90893|90910.5|90868.2|59
1639756680000|2021-12-17 15:58:00|90915.5|90890.5|90912.4|90887.4|90916|90891|90910.3|90885.3|57
1639756690000|2021-12-17 15:58:10|90912.2|90887.2|90927.9|90902.9|90946|90903.4|90910.9|90885.9|70
1639756700000|2021-12-17 15:58:20|90927.8|90902.8|90922.6|90897.6|90939.7|90903.2|90921.4|90884.9|68
1639756710000|2021-12-17 15:58:30|90922.7|90897.7|90920.7|90895.7|90931.2|90897.7|90910.1|90877.2|72
1639756720000|2021-12-17 15:58:40|90933.5|90883.5|90921.2|90896.2|90939.1|90904.2|90919.2|90882.7|71
1639756730000|2021-12-17 15:58:50|90922.3|90897.3|90933.9|90908.9|90946.6|90909.1|90921.2|90885.5|73
1639756740000|2021-12-17 15:59:00|90933.5|90908.5|90940.3|90915.3|90954.2|90916.3|90931.5|90893.6|61
1639756750000|2021-12-17 15:59:10|90940.4|90915.4|90937.6|90912.6|90956|90919.9|90936.4|90904.2|60
1639756760000|2021-12-17 15:59:20|90936.7|90911.7|90944.8|90919.8|90946.2|90921.2|90933|90908|59
1639756770000|2021-12-17 15:59:30|90944.6|90919.6|90953.5|90928.5|90970.4|90929.2|90943.5|90916.3|64
1639756780000|2021-12-17 15:59:40|90953.7|90928.7|90933.8|90908.8|90958.2|90928.7|90933.8|90902.4|65
1639756790000|2021-12-17 15:59:50|90933.1|90908.1|90930.8|90905.8|90935.7|90910.7|90928.6|90903.6|70
1639756800000|2021-12-17 16:00:00|90931.4|90906.4|90939.2|90914.2|90959.4|90919|90931.4|90901.9|75
1639756810000|2021-12-17 16:00:10|90940.2|90915.2|90942|90917|90946.3|90921.3|90938.3|90913.3|71
1639756820000|2021-12-17 16:00:20|90941.9|90916.9|90949.9|90924.9|90961.3|90925.7|90941.1|90908.2|59
1639756830000|2021-12-17 16:00:30|90950.7|90925.7|90945.2|90920.2|90965.2|90930|90945.2|90915.1|72
1639756840000|2021-12-17 16:00:40|90947.1|90922.1|90962.2|90937.2|90962.2|90937.2|90947.1|90922.1|58
1639756850000|2021-12-17 16:00:50|90961.8|90936.8|90986|90936|90986|90951.6|90957|90923.8|73
1639756860000|2021-12-17 16:01:00|90985.3|90935.3|90977.2|90927.2|90985.9|90945.8|90968|90926.6|73
1639756870000|2021-12-17 16:01:10|90976.5|90926.5|90976.1|90951.1|90988.8|90951.8|90966.3|90926.5|70
1639756880000|2021-12-17 16:01:20|90977|90952|90975.5|90925.5|90983.5|90952|90966.6|90924.4|72
1639756890000|2021-12-17 16:01:30|90975.9|90925.9|90987.5|90937.5|90987.6|90944.9|90961.8|90925.5|64
1639756900000|2021-12-17 16:01:40|90986.4|90936.4|90975.7|90950.7|90986.9|90953.7|90972.4|90936.4|58
1639756910000|2021-12-17 16:01:50|90976.4|90951.4|90953|90928|90988.1|90952.2|90952.1|90916.7|65
1639756920000|2021-12-17 16:02:00|90952.7|90927.7|90946.4|90921.4|90969.4|90931.3|90946.4|90915.9|70
1639756930000|2021-12-17 16:02:10|90959.6|90909.6|90939.7|90914.7|90960.4|90926.4|90934.8|90908.2|67
1639756940000|2021-12-17 16:02:20|90942.2|90917.2|90962.1|90912.1|90963.5|90931|90933.9|90907.3|74
1639756950000|2021-12-17 16:02:30|90962.7|90912.7|90943.5|90918.5|90962.7|90922.7|90943.1|90901.7|63
1639756960000|2021-12-17 16:02:40|90944.7|90919.7|90937.8|90912.8|90956.6|90919.7|90937.2|90897.1|62
1639756970000|2021-12-17 16:02:50|90938.7|90913.7|90959.8|90909.8|90962.1|90925.9|90938.7|90908.3|48
1639756980000|2021-12-17 16:03:00|90959.7|90909.7|90969.9|90919.9|90970.3|90920.3|90959|90909|56
1639756990000|2021-12-17 16:03:10|90969.3|90919.3|90970.4|90920.4|90972.4|90934.6|90954.4|90917.7|56
1639757000000|2021-12-17 16:03:20|90970.2|90920.2|90955.8|90930.8|90970.8|90931.2|90953.8|90915.7|53
1639757010000|2021-12-17 16:03:30|90956.8|90931.8|90954.8|90929.8|90961.1|90936.1|90954.8|90929.8|50
1639757020000|2021-12-17 16:03:40|90957.4|90932.4|90960|90935|90973.8|90936.8|90956.2|90920.5|56
1639757030000|2021-12-17 16:03:50|90959.7|90934.7|90958.3|90933.3|90962.9|90937.9|90958.3|90933.3|52
1639757040000|2021-12-17 16:04:00|90958.8|90933.8|90958.4|90933.4|90971.8|90935.2|90955.4|90919.4|55
1639757050000|2021-12-17 16:04:10|90957.5|90932.5|90963.9|90938.9|90963.9|90938.9|90956.3|90931.3|47
1639757060000|2021-12-17 16:04:20|90963.5|90938.5|90963.3|90938.3|90963.5|90938.5|90961|90936|46
1639757070000|2021-12-17 16:04:30|90963.4|90938.4|90962.2|90937.2|90964.1|90939.1|90960.7|90935.7|40
1639757080000|2021-12-17 16:04:40|90961.6|90936.6|90960.6|90935.6|90966.1|90941.1|90960.6|90935.6|50
1639757090000|2021-12-17 16:04:50|90962.2|90937.2|90965.6|90940.6|90977.4|90942.7|90961.4|90926.3|54
1639757100000|2021-12-17 16:05:00|90966.5|90941.5|90989.6|90939.6|90996.6|90957.4|90964.1|90939.1|61
1639757110000|2021-12-17 16:05:10|90991.1|90941.1|90991.8|90941.8|90995|90954.8|90977.8|90939.6|59
1639757120000|2021-12-17 16:05:20|90991.7|90941.7|91006.9|90956.9|91009.1|90959.1|90990.1|90940.1|56
1639757130000|2021-12-17 16:05:30|91006.8|90956.8|91022.9|90972.9|91025.7|90975.7|91006.8|90956.8|67
1639757140000|2021-12-17 16:05:40|91022.7|90972.7|91026.1|90976.1|91026.1|90976.1|91019.9|90969.9|58
1639757150000|2021-12-17 16:05:50|91025.9|90975.9|91028.6|90978.6|91028.6|90978.6|91024.5|90974.5|62
1639757160000|2021-12-17 16:06:00|91028.2|90978.2|91009|90959|91028.2|90978.2|91008.1|90958.1|57
1639757170000|2021-12-17 16:06:10|91009.7|90959.7|91006.8|90956.8|91011.1|90961.1|91006.8|90956.8|45
1639757180000|2021-12-17 16:06:20|91007.3|90957.3|91010.1|90960.1|91011.4|90961.4|91007.1|90957.1|34
1639757190000|2021-12-17 16:06:30|91010.3|90960.3|91008.5|90958.5|91013.6|90963.6|91008|90958|57
1639757200000|2021-12-17 16:06:40|91008.4|90958.4|90999.8|90949.8|91008.6|90958.6|90993.8|90943.8|69
1639757210000|2021-12-17 16:06:50|90999.9|90949.9|90997|90947|91001.4|90951.4|90997|90947|63
1639757220000|2021-12-17 16:07:00|90996.9|90946.9|91003.1|90953.1|91005.9|90955.9|90996.3|90946.3|57
1639757230000|2021-12-17 16:07:10|91003.2|90953.2|91002.6|90952.6|91004.5|90954.5|90999.6|90949.6|54
1639757240000|2021-12-17 16:07:20|91002.8|90952.8|91010.6|90960.6|91011.7|90961.7|91002.2|90952.2|59
1639757250000|2021-12-17 16:07:30|91010|90960|91012|90962|91022|90972|91005.4|90955.4|64
1639757260000|2021-12-17 16:07:40|91011.5|90961.5|91011.6|90961.6|91012.7|90962.7|91011.4|90961.4|39
1639757270000|2021-12-17 16:07:50|91011.8|90961.8|91014.2|90964.2|91016.4|90966.4|91011.5|90961.5|38
1639757280000|2021-12-17 16:08:00|91014.1|90964.1|91012.7|90962.7|91017|90967|91012.5|90962.5|49
1639757290000|2021-12-17 16:08:10|91011.1|90961.1|90989.6|90964.6|91012.8|90965.9|90988.7|90961.1|50
1639757300000|2021-12-17 16:08:20|90989.7|90964.7|90989.9|90964.9|90992|90967|90988.3|90963.3|48
1639757310000|2021-12-17 16:08:30|90989.7|90964.7|90991.2|90966.2|90992.8|90967.8|90989.7|90964.7|29
1639757320000|2021-12-17 16:08:40|90989.2|90964.2|91000.8|90950.8|91004.6|90964.2|90988.3|90949.3|58
1639757330000|2021-12-17 16:08:50|91000.7|90950.7|90994.4|90944.4|91006.4|90956.4|90993.1|90943.1|61
1639757340000|2021-12-17 16:09:00|90994.1|90944.1|90988.8|90938.8|90998.5|90948.5|90988.8|90938.8|60
1639757350000|2021-12-17 16:09:10|90990.4|90940.4|90987.8|90937.8|90990.9|90940.9|90985.1|90935.1|53
1639757360000|2021-12-17 16:09:20|90987.7|90937.7|90986.9|90936.9|90991.2|90941.2|90985.4|90935.4|53
1639757370000|2021-12-17 16:09:30|90987.1|90937.1|90988.4|90938.4|90989.9|90939.9|90986.2|90936.2|56
1639757380000|2021-12-17 16:09:40|90988|90938|90994.8|90944.8|90996.8|90946.8|90987.2|90937.2|56
1639757390000|2021-12-17 16:09:50|90995.5|90945.5|90996.2|90946.2|90997.5|90947.5|90993.7|90943.7|44
1639757400000|2021-12-17 16:10:00|90996.3|90946.3|90984|90934|90997.9|90949.5|90972.4|90932.4|67
1639757410000|2021-12-17 16:10:10|90983.3|90933.3|90979.8|90929.8|90984.5|90934.5|90972.5|90922.5|62
1639757420000|2021-12-17 16:10:20|90979.1|90929.1|90980.9|90930.9|90985.7|90935.7|90977.5|90927.5|50
1639757430000|2021-12-17 16:10:30|90980|90930|90972.9|90922.9|90982.5|90932.5|90967.8|90917.8|57
1639757440000|2021-12-17 16:10:40|90975|90925|90987.3|90937.3|90990.3|90940.3|90973.7|90923.7|62
1639757450000|2021-12-17 16:10:50|90988.5|90938.5|90989.2|90939.2|90990|90940|90986.7|90936.7|58
1639757460000|2021-12-17 16:11:00|90989.1|90939.1|90999.5|90949.5|91001.1|90964.9|90984.6|90939.1|70
1639757470000|2021-12-17 16:11:10|90998.9|90948.9|91002.6|90952.6|91003.8|90955.1|90979.3|90942.1|70
1639757480000|2021-12-17 16:11:20|91003.2|90953.2|91008.4|90958.4|91009.8|90959.8|91001|90951|63
1639757490000|2021-12-17 16:11:30|91007.8|90957.8|91011.6|90961.6|91011.9|90961.9|91007|90957|41
1639757500000|2021-12-17 16:11:40|91014.4|90964.4|91016.4|90966.4|91016.4|90977.2|90996.8|90960.5|60
1639757510000|2021-12-17 16:11:50|91016.1|90966.1|91023.1|90973.1|91023.1|90973.1|91016.1|90966.1|58
1639757520000|2021-12-17 16:12:00|91023.7|90973.7|91027.6|90977.6|91031.3|90981.3|91020|90970|60
1639757530000|2021-12-17 16:12:10|91026.8|90976.8|91017.5|90967.5|91027.4|90985.7|91010.7|90967.1|55
1639757540000|2021-12-17 16:12:20|91019|90969|91003.6|90953.6|91019|90969|91000|90950|67
1639757550000|2021-12-17 16:12:30|91003.5|90953.5|90995.9|90945.9|91003.5|90953.5|90994.9|90944.9|56
1639757560000|2021-12-17 16:12:40|90994.6|90944.6|90993|90943|90996.2|90946.2|90991.7|90941.7|67
1639757570000|2021-12-17 16:12:50|90993.6|90943.6|90989.1|90939.1|90994.8|90944.8|90982.9|90932.9|67
1639757580000|2021-12-17 16:13:00|90989.6|90939.6|90982.3|90932.3|90989.6|90939.6|90980.5|90930.5|62
1639757590000|2021-12-17 16:13:10|90982.6|90932.6|90983.4|90933.4|90983.9|90933.9|90982|90932|44
1639757600000|2021-12-17 16:13:20|90983.5|90933.5|90988.4|90938.4|90990.8|90947.5|90972.5|90933.5|58
1639757610000|2021-12-17 16:13:30|90986.2|90936.2|90976.8|90926.8|90990.8|90940.8|90976.4|90926.4|59
1639757620000|2021-12-17 16:13:40|90976.7|90926.7|90986.9|90936.9|90986.9|90936.9|90974.4|90924.4|51
1639757630000|2021-12-17 16:13:50|90986.7|90936.7|90984.7|90934.7|90986.9|90936.9|90980.8|90930.8|61
1639757640000|2021-12-17 16:14:00|90984.8|90934.8|90986.8|90936.8|90989.1|90939.1|90980.8|90930.8|63
1639757650000|2021-12-17 16:14:10|90986.9|90936.9|90979|90929|90988.1|90938.1|90978.6|90928.6|56
1639757660000|2021-12-17 16:14:20|90976.2|90926.2|90964.8|90914.8|90977.9|90927.9|90964.8|90914.8|57
1639757670000|2021-12-17 16:14:30|90964.9|90914.9|90970.8|90920.8|90976.1|90926.1|90964.9|90914.9|61
1639757680000|2021-12-17 16:14:40|90971|90921|90975|90925|90975.2|90925.2|90970.6|90920.6|50
1639757690000|2021-12-17 16:14:50|90974.9|90924.9|90972.2|90922.2|90975.4|90925.4|90968.8|90918.8|62
1639757700000|2021-12-17 16:15:00|90972.4|90922.4|90974.8|90924.8|90975.9|90925.9|90972.4|90922.4|51
1639757710000|2021-12-17 16:15:10|90974.6|90924.6|90967.9|90917.9|90974.7|90924.7|90966.8|90916.8|48
1639757720000|2021-12-17 16:15:20|90966.5|90916.5|90963.7|90913.7|90967.2|90917.2|90962.8|90912.8|59
1639757730000|2021-12-17 16:15:30|90963.8|90913.8|90951.6|90926.6|90966|90928|90951.3|90913.8|36
1639757740000|2021-12-17 16:15:40|90951.8|90926.8|90952.4|90927.4|90953.5|90928.5|90947.5|90922.5|59
1639757750000|2021-12-17 16:15:50|90952.3|90927.3|90960.2|90910.2|90960.2|90927.7|90946.6|90904.2|69
1639757760000|2021-12-17 16:16:00|90960.4|90910.4|90964.4|90914.4|90967.5|90917.5|90959.8|90909.8|61
1639757770000|2021-12-17 16:16:10|90964.5|90914.5|90952.1|90927.1|90965.6|90932.8|90950.6|90912.1|55
1639757780000|2021-12-17 16:16:20|90951.5|90926.5|90954.5|90929.5|90954.7|90929.7|90950.9|90925.9|49
1639757790000|2021-12-17 16:16:30|90955|90930|90953.8|90928.8|90955|90930|90953.3|90928.3|35
1639757800000|2021-12-17 16:16:40|90953.9|90928.9|90963.7|90913.7|90970.3|90931.1|90953.9|90911.7|48
1639757810000|2021-12-17 16:16:50|90964|90914|90970.2|90920.2|90973.5|90923.5|90964|90914|63
1639757820000|2021-12-17 16:17:00|90968.1|90918.1|90968.6|90918.6|90969.9|90919.9|90965|90915|47
1639757830000|2021-12-17 16:17:10|90968.5|90918.5|90968.8|90918.8|90970.1|90920.1|90967.4|90917.4|47
1639757840000|2021-12-17 16:17:20|90968.7|90918.7|90969.7|90919.7|90970.6|90920.6|90968.1|90918.1|39
1639757850000|2021-12-17 16:17:30|90970.1|90920.1|90969.3|90919.3|90970.8|90920.8|90969|90919|29
1639757860000|2021-12-17 16:17:40|90969.2|90919.2|90969|90919|90969.8|90919.8|90968.8|90918.8|33
1639757870000|2021-12-17 16:17:50|90968.7|90918.7|90966.4|90916.4|90969.9|90919.9|90964.5|90914.5|44
1639757880000|2021-12-17 16:18:00|90966.6|90916.6|90969.4|90919.4|90970.5|90920.5|90966.6|90916.6|46
1639757890000|2021-12-17 16:18:10|90969.8|90919.8|90977|90927|90977.1|90927.1|90969.8|90919.8|49
1639757900000|2021-12-17 16:18:20|90977.1|90927.1|90978.8|90928.8|90980.6|90930.6|90977|90927|44
1639757910000|2021-12-17 16:18:30|90979|90929|90972.5|90922.5|90979|90929|90972|90922|52
1639757920000|2021-12-17 16:18:40|90973|90923|90974.4|90924.4|90976.4|90926.4|90972.8|90922.8|36
1639757930000|2021-12-17 16:18:50|90974.5|90924.5|90970.6|90920.6|90975.8|90925.8|90970.6|90920.6|53
1639757940000|2021-12-17 16:19:00|90970.3|90920.3|90971.3|90921.3|90971.6|90921.6|90970.1|90920.1|43
1639757950000|2021-12-17 16:19:10|90971.2|90921.2|90972.1|90922.1|90976.2|90926.2|90971|90921|52
1639757960000|2021-12-17 16:19:20|90972.3|90922.3|90972.9|90922.9|90973.9|90923.9|90967.4|90917.4|51
1639757970000|2021-12-17 16:19:30|90972.8|90922.8|90969.3|90919.3|90973.3|90923.3|90968.4|90918.4|40
1639757980000|2021-12-17 16:19:40|90968.7|90918.7|90961.2|90911.2|90969.6|90919.6|90960.3|90910.3|54
1639757990000|2021-12-17 16:19:50|90961.4|90911.4|90963.5|90913.5|90963.9|90913.9|90957.3|90907.3|61
1639758000000|2021-12-17 16:20:00|90963.6|90913.6|90969.4|90919.4|90970.5|90920.5|90961.9|90911.9|56
1639758010000|2021-12-17 16:20:10|90969.6|90919.6|90973.2|90923.2|90977.5|90927.5|90966.9|90916.9|51
1639758020000|2021-12-17 16:20:20|90973.5|90923.5|90973.1|90923.1|90976.2|90926.2|90969.8|90919.8|47
1639758030000|2021-12-17 16:20:30|90972.8|90922.8|90965.8|90915.8|90973.1|90923.1|90965.4|90915.4|51
1639758040000|2021-12-17 16:20:40|90965.4|90915.4|90964.8|90914.8|90966.7|90916.7|90963.7|90913.7|42
1639758050000|2021-12-17 16:20:50|90964.5|90914.5|90960.8|90910.8|90964.5|90914.5|90960.1|90910.1|42
1639758060000|2021-12-17 16:21:00|90960.9|90910.9|90961.2|90911.2|90962|90912|90960.8|90910.8|37
1639758070000|2021-12-17 16:21:10|90961.3|90911.3|90964.4|90914.4|90966.3|90916.3|90961.1|90911.1|51
1639758080000|2021-12-17 16:21:20|90964.3|90914.3|90964.7|90914.7|90964.9|90914.9|90963.8|90913.8|29
1639758090000|2021-12-17 16:21:30|90964.8|90914.8|90966.6|90916.6|90967.2|90917.2|90964.6|90914.6|32
1639758100000|2021-12-17 16:21:40|90966.7|90916.7|90967.6|90917.6|90968.8|90918.8|90966.4|90916.4|48
1639758110000|2021-12-17 16:21:50|90967.5|90917.5|90968.7|90918.7|90969.4|90919.4|90966.8|90916.8|32
1639758120000|2021-12-17 16:22:00|90968.3|90918.3|90969.2|90919.2|90969.5|90919.5|90968.2|90918.2|35
1639758130000|2021-12-17 16:22:10|90969.1|90919.1|90951.9|90926.9|90969.3|90928.5|90951.6|90915.1|47
1639758140000|2021-12-17 16:22:20|90951.8|90926.8|90964.4|90914.4|90965.7|90927.4|90946.3|90905.4|48
1639758150000|2021-12-17 16:22:30|90963.2|90913.2|90957.2|90907.2|90963.4|90913.4|90956.2|90906.2|36
1639758160000|2021-12-17 16:22:40|90957.1|90907.1|90954.5|90904.5|90957.2|90907.2|90952.4|90902.4|57
1639758170000|2021-12-17 16:22:50|90954.8|90904.8|90952.2|90902.2|90955.8|90905.8|90952.2|90902.2|30
1639758180000|2021-12-17 16:23:00|90948.7|90898.7|90948.8|90898.8|90950.3|90900.3|90947.4|90897.4|51
1639758190000|2021-12-17 16:23:10|90948.9|90898.9|90947.6|90897.6|90949.3|90899.3|90946.8|90896.8|48
1639758200000|2021-12-17 16:23:20|90947.7|90897.7|90949.7|90899.7|90957.2|90907.2|90947.6|90897.6|35
1639758210000|2021-12-17 16:23:30|90949.9|90899.9|90940.6|90915.6|90953.9|90916.6|90940.3|90899.6|48
1639758220000|2021-12-17 16:23:40|90940.8|90915.8|90952.1|90902.1|90958.4|90916.2|90940.8|90897.2|47
1639758230000|2021-12-17 16:23:50|90951.6|90901.6|90956.5|90906.5|90956.5|90906.5|90951.5|90901.5|36
1639758240000|2021-12-17 16:24:00|90955.8|90905.8|90946.2|90896.2|90956.3|90906.3|90946.2|90896.2|46
1639758250000|2021-12-17 16:24:10|90946.1|90896.1|90948.7|90898.7|90950.3|90900.3|90945.9|90895.9|48
1639758260000|2021-12-17 16:24:20|90949.2|90899.2|90950.1|90900.1|90951.3|90901.3|90947.9|90897.9|37
1639758270000|2021-12-17 16:24:30|90950.6|90900.6|90948.2|90898.2|90951.5|90901.5|90946.8|90896.8|32
1639758280000|2021-12-17 16:24:40|90947.8|90897.8|90946.4|90896.4|90948.7|90912.1|90934.6|90896.4|45
1639758290000|2021-12-17 16:24:50|90946.5|90896.5|90942.2|90917.2|90955.4|90918.3|90934.4|90896.5|50
1639758300000|2021-12-17 16:25:00|90942.9|90917.9|90951.2|90901.2|90953.7|90917.9|90942.9|90900.6|53
1639758310000|2021-12-17 16:25:10|90951.3|90901.3|90957.3|90907.3|90958.8|90908.8|90951.3|90901.3|45
1639758320000|2021-12-17 16:25:20|90957.1|90907.1|90956.1|90906.1|90958.6|90908.6|90954.5|90904.5|52
1639758330000|2021-12-17 16:25:30|90955.9|90905.9|90954.2|90904.2|90956.4|90906.4|90951.9|90901.9|39
1639758340000|2021-12-17 16:25:40|90954.5|90904.5|90968.7|90918.7|90969.3|90919.3|90953.8|90903.8|49
1639758350000|2021-12-17 16:25:50|90969.1|90919.1|90961.4|90911.4|90970.5|90920.5|90961.1|90911.1|47
1639758360000|2021-12-17 16:26:00|90961.5|90911.5|90962|90912|90965|90915|90960.7|90910.7|47
1639758370000|2021-12-17 16:26:10|90961.1|90911.1|90965.6|90915.6|90966|90928.3|90946.8|90909.8|45
1639758380000|2021-12-17 16:26:20|90966.1|90916.1|90965.8|90915.8|90966.1|90916.1|90963.8|90913.8|39
1639758390000|2021-12-17 16:26:30|90966.1|90916.1|90963.4|90913.4|90966.1|90916.1|90961.4|90911.4|35
1639758400000|2021-12-17 16:26:40|90965|90915|90963|90913|90966.4|90916.4|90962.1|90912.1|45
1639758410000|2021-12-17 16:26:50|90963.1|90913.1|90960|90910|90963.1|90913.1|90959.2|90909.2|38
1639758420000|2021-12-17 16:27:00|90959.7|90909.7|90940.7|90890.7|90960.9|90910.9|90940.2|90890.2|50
1639758430000|2021-12-17 16:27:10|90940.8|90890.8|90939.5|90889.5|90942.8|90892.8|90937.9|90887.9|34
1639758440000|2021-12-17 16:27:20|90939.3|90889.3|90937.6|90887.6|90941.8|90891.8|90937.6|90887.6|37
1639758450000|2021-12-17 16:27:30|90937.4|90887.4|90897.1|90847.1|90937.8|90887.8|90887.3|90837.3|59
1639758460000|2021-12-17 16:27:40|90897|90847|90918.4|90868.4|90921.3|90871.3|90890.7|90840.7|60
1639758470000|2021-12-17 16:27:50|90920.8|90870.8|90934.6|90884.6|90938.4|90888.4|90919.6|90869.6|69
1639758480000|2021-12-17 16:28:00|90933.6|90883.6|90919.6|90869.6|90933.6|90883.6|90912.9|90862.9|61
1639758490000|2021-12-17 16:28:10|90920.1|90870.1|90924.7|90874.7|90927.1|90877.1|90920.1|90870.1|57
1639758500000|2021-12-17 16:28:20|90925.1|90875.1|90921|90871|90925.5|90875.5|90918.5|90868.5|47
1639758510000|2021-12-17 16:28:30|90920.3|90870.3|90917.9|90867.9|90922.1|90872.1|90917.5|90867.5|40
1639758520000|2021-12-17 16:28:40|90918.6|90868.6|90918.9|90868.9|90919.8|90869.8|90909.9|90859.9|51
1639758530000|2021-12-17 16:28:50|90919|90869|90915.6|90865.6|90920|90870|90915.6|90865.6|41
1639758540000|2021-12-17 16:29:00|90916|90866|90914.5|90864.5|90916.8|90866.8|90914.5|90864.5|55
1639758550000|2021-12-17 16:29:10|90914.6|90864.6|90915.3|90865.3|90917.7|90867.7|90907.7|90857.7|55
1639758560000|2021-12-17 16:29:20|90915.1|90865.1|90911.8|90861.8|90920.4|90880.7|90902.8|90861.3|62
1639758570000|2021-12-17 16:29:30|90912.4|90862.4|90922.4|90872.4|90922.8|90872.8|90910.7|90860.7|63
1639758580000|2021-12-17 16:29:40|90922.9|90872.9|90932.3|90882.3|90933.8|90883.8|90915|90865|45
1639758590000|2021-12-17 16:29:50|90931.9|90881.9|90928.1|90878.1|90934.5|90884.5|90925.8|90875.8|57
1639758600000|2021-12-17 16:30:00|90925.4|90875.4|90931.5|90881.5|90939.1|90889.1|90924.1|90874.1|55
1639758610000|2021-12-17 16:30:10|90933.7|90883.7|90932.1|90882.1|90940.2|90890.2|90932.1|90882.1|54
1639758620000|2021-12-17 16:30:20|90934.9|90884.9|90934|90884|90937.2|90887.2|90926.8|90876.8|63
1639758630000|2021-12-17 16:30:30|90933.6|90883.6|90933.9|90883.9|90942.2|90892.2|90931.1|90881.1|50
1639758640000|2021-12-17 16:30:40|90934.3|90884.3|90934|90884|90935.3|90885.3|90933.8|90883.8|41
1639758650000|2021-12-17 16:30:50|90933.9|90883.9|90934|90884|90935.3|90885.3|90933.5|90883.5|21
1639758660000|2021-12-17 16:31:00|90934.5|90884.5|90934.1|90884.1|90939|90889|90932.3|90882.3|46
1639758670000|2021-12-17 16:31:10|90933.8|90883.8|90935.2|90885.2|90935.8|90885.8|90933.3|90883.3|35
1639758680000|2021-12-17 16:31:20|90932.1|90882.1|90932.2|90882.2|90933.3|90883.3|90931.6|90881.6|36
1639758690000|2021-12-17 16:31:30|90932.5|90882.5|90931.8|90881.8|90932.8|90882.8|90931.8|90881.8|22
1639758700000|2021-12-17 16:31:40|90931.6|90881.6|90926|90876|90933.1|90883.1|90925.4|90875.4|31
1639758710000|2021-12-17 16:31:50|90926.7|90876.7|90928.9|90878.9|90930|90880|90925.3|90875.3|38
1639758720000|2021-12-17 16:32:00|90928.8|90878.8|90936.1|90886.1|90937.7|90887.7|90928.5|90878.5|49
1639758730000|2021-12-17 16:32:10|90936.6|90886.6|90938.9|90888.9|90940.5|90890.5|90934.1|90884.1|44
1639758740000|2021-12-17 16:32:20|90941.8|90891.8|90947.3|90897.3|90951.4|90901.4|90937.6|90887.6|54
1639758750000|2021-12-17 16:32:30|90947.7|90897.7|90947|90897|90950.6|90900.6|90945.9|90895.9|41
1639758760000|2021-12-17 16:32:40|90947.1|90897.1|90946.9|90896.9|90949.8|90899.8|90946.7|90896.7|25
1639758770000|2021-12-17 16:32:50|90948|90898|90947.8|90897.8|90951.7|90901.7|90947.7|90897.7|30
1639758780000|2021-12-17 16:33:00|90948.1|90898.1|90953.3|90903.3|90966.5|90916.5|90947|90897|62
1639758790000|2021-12-17 16:33:10|90953.4|90903.4|90961.1|90911.1|90962.5|90912.5|90953|90903|56
1639758800000|2021-12-17 16:33:20|90959.7|90909.7|90957.1|90907.1|90959.8|90909.8|90955|90905|47
1639758810000|2021-12-17 16:33:30|90957.2|90907.2|90960.4|90910.4|90961.2|90911.2|90955.6|90905.6|53
1639758820000|2021-12-17 16:33:40|90959.7|90909.7|90962.5|90912.5|90966.8|90916.8|90959.7|90909.7|56
1639758830000|2021-12-17 16:33:50|90962.6|90912.6|90958|90908|90965|90915|90957|90907|69
1639758840000|2021-12-17 16:34:00|90957|90907|90965.3|90915.3|90971.2|90921.2|90953.6|90903.6|74
1639758850000|2021-12-17 16:34:10|90966.3|90916.3|90973.2|90923.2|90974|90924|90966.2|90916.2|68
1639758860000|2021-12-17 16:34:20|90974|90924|90973.1|90923.1|90974.9|90924.9|90972|90922|47
1639758870000|2021-12-17 16:34:30|90972.7|90922.7|90969.9|90919.9|90973.6|90923.6|90967.4|90917.4|46
1639758880000|2021-12-17 16:34:40|90969.5|90919.5|90964|90914|90969.5|90919.5|90962.8|90912.8|42
1639758890000|2021-12-17 16:34:50|90963.8|90913.8|90971.7|90921.7|90972.4|90922.4|90963.7|90913.7|65
1639758900000|2021-12-17 16:35:00|90971.2|90921.2|90968.5|90918.5|90972.5|90922.5|90965.5|90915.5|68
1639758910000|2021-12-17 16:35:10|90969.2|90919.2|90974.7|90924.7|90974.7|90924.7|90968.3|90918.3|58
1639758920000|2021-12-17 16:35:20|90974.9|90924.9|90974.7|90924.7|90976.3|90926.3|90970.8|90920.8|59
1639758930000|2021-12-17 16:35:30|90975.4|90925.4|90977.5|90927.5|90977.9|90927.9|90974.2|90924.2|52
1639758940000|2021-12-17 16:35:40|90976.4|90926.4|90973.4|90923.4|90976.4|90926.4|90967.8|90917.8|52
1639758950000|2021-12-17 16:35:50|90973.8|90923.8|90969.2|90919.2|90976.7|90926.7|90966.4|90916.4|52
1639758960000|2021-12-17 16:36:00|90970.5|90920.5|90975.8|90925.8|90975.8|90925.8|90966.6|90916.6|43
1639758970000|2021-12-17 16:36:10|90976.6|90926.6|90965.7|90915.7|90976.6|90926.6|90965.1|90915.1|49
1639758980000|2021-12-17 16:36:20|90965.2|90915.2|90972|90922|90972|90922|90965.2|90915.2|58
1639758990000|2021-12-17 16:36:30|90972.3|90922.3|90975.6|90925.6|90976.1|90926.1|90971.3|90921.3|42
1639759000000|2021-12-17 16:36:40|90975.5|90925.5|90970.4|90920.4|90975.6|90925.6|90970.3|90920.3|35
1639759010000|2021-12-17 16:36:50|90971.2|90921.2|90967.7|90917.7|90973.2|90923.2|90967.2|90917.2|38
1639759020000|2021-12-17 16:37:00|90966.5|90916.5|90968.9|90918.9|90968.9|90918.9|90966.3|90916.3|43
1639759030000|2021-12-17 16:37:10|90968.7|90918.7|90965.8|90915.8|90968.9|90918.9|90963.2|90913.2|46
1639759040000|2021-12-17 16:37:20|90965.6|90915.6|90970.2|90920.2|90971.1|90921.1|90965.2|90915.2|42
1639759050000|2021-12-17 16:37:30|90971.3|90921.3|90971.2|90921.2|90972.1|90922.1|90970.1|90920.1|51
1639759060000|2021-12-17 16:37:40|90971.1|90921.1|90972.2|90922.2|90972.5|90922.5|90970.7|90920.7|30
1639759070000|2021-12-17 16:37:50|90972|90922|90971.9|90921.9|90974.3|90924.3|90971|90921|45
1639759080000|2021-12-17 16:38:00|90971.7|90921.7|90970.5|90920.5|90973.8|90923.8|90970.2|90920.2|42
1639759090000|2021-12-17 16:38:10|90970.4|90920.4|90969.4|90919.4|90971.2|90921.2|90969.4|90919.4|41
1639759100000|2021-12-17 16:38:20|90969.3|90919.3|90972.7|90922.7|90973|90923|90968.6|90918.6|46
1639759110000|2021-12-17 16:38:30|90972.3|90922.3|90983.2|90933.2|90986.6|90936.6|90971.8|90921.8|65
1639759120000|2021-12-17 16:38:40|90983.4|90933.4|90976.7|90926.7|90983.6|90933.6|90976.7|90926.7|47
1639759130000|2021-12-17 16:38:50|90976.8|90926.8|90978.3|90928.3|90978.3|90928.3|90976.1|90926.1|46
1639759140000|2021-12-17 16:39:00|90979|90929|90980.2|90930.2|90980.2|90930.2|90978.1|90928.1|37
1639759150000|2021-12-17 16:39:10|90979.8|90929.8|90975.5|90925.5|90981.2|90931.2|90975.4|90925.4|43
1639759160000|2021-12-17 16:39:20|90975.4|90925.4|90975.7|90925.7|90976.7|90926.7|90974.3|90924.3|29
1639759170000|2021-12-17 16:39:30|90975.6|90925.6|90976.6|90926.6|90976.6|90926.6|90975.2|90925.2|23
1639759180000|2021-12-17 16:39:40|90976.3|90926.3|90974.9|90924.9|90977.1|90927.1|90974|90924|24
1639759190000|2021-12-17 16:39:50|90974.7|90924.7|90975.5|90925.5|90976.2|90926.2|90974.4|90924.4|25
1639759200000|2021-12-17 16:40:00|90975.9|90925.9|90972.2|90922.2|90975.9|90925.9|90970|90920|41
1639759210000|2021-12-17 16:40:10|90972.4|90922.4|90968.5|90918.5|90972.6|90922.6|90968.5|90918.5|48
1639759220000|2021-12-17 16:40:20|90968.8|90918.8|90970.6|90920.6|90970.6|90920.6|90967.9|90917.9|25
1639759230000|2021-12-17 16:40:30|90970|90920|90966.8|90916.8|90970.4|90920.4|90966.1|90916.1|24
1639759240000|2021-12-17 16:40:40|90966|90916|90965.6|90915.6|90966.5|90916.5|90960.7|90910.7|43
1639759250000|2021-12-17 16:40:50|90965.1|90915.1|90966.4|90916.4|90967|90917|90965.1|90915.1|36
1639759260000|2021-12-17 16:41:00|90966|90916|90965.5|90915.5|90966.1|90916.1|90965.1|90915.1|23
1639759270000|2021-12-17 16:41:10|90965.9|90915.9|90963.2|90913.2|90968|90918|90962.9|90912.9|31
1639759280000|2021-12-17 16:41:20|90961.6|90911.6|90961.6|90911.6|90964.5|90914.5|90961.4|90911.4|30
1639759290000|2021-12-17 16:41:30|90962|90912|90959|90909|90962.3|90912.3|90958.1|90908.1|22
1639759300000|2021-12-17 16:41:40|90959.7|90909.7|90952.9|90902.9|90959.7|90909.7|90951.9|90901.9|55
1639759310000|2021-12-17 16:41:50|90937.6|90887.6|90942.2|90892.2|90945.3|90895.3|90934.2|90884.2|53
1639759320000|2021-12-17 16:42:00|90942.1|90892.1|90944.6|90894.6|90945.3|90895.3|90939.7|90889.7|45
1639759330000|2021-12-17 16:42:10|90944.5|90894.5|90946.1|90896.1|90946.5|90896.5|90944.1|90894.1|34
1639759340000|2021-12-17 16:42:20|90946.9|90896.9|90949.3|90899.3|90950.6|90900.6|90945.5|90895.5|42
1639759350000|2021-12-17 16:42:30|90949.7|90899.7|90950.7|90900.7|90951.9|90901.9|90949.3|90899.3|30
1639759360000|2021-12-17 16:42:40|90950.2|90900.2|90951.1|90901.1|90951.6|90901.6|90949.8|90899.8|30
1639759370000|2021-12-17 16:42:50|90951.4|90901.4|90960.6|90910.6|90960.6|90910.6|90951.3|90901.3|26
1639759380000|2021-12-17 16:43:00|90960.5|90910.5|90966.5|90916.5|90967|90917|90960.5|90910.5|37
1639759390000|2021-12-17 16:43:10|90966.7|90916.7|90966.4|90916.4|90971.2|90921.2|90965.6|90915.6|56
1639759400000|2021-12-17 16:43:20|90966.5|90916.5|90964.5|90914.5|90968.9|90918.9|90963.8|90913.8|44
1639759410000|2021-12-17 16:43:30|90964.4|90914.4|90964.3|90914.3|90965.2|90915.2|90963.6|90913.6|45
1639759420000|2021-12-17 16:43:40|90964.6|90914.6|90963.6|90913.6|90964.7|90914.7|90963.2|90913.2|36
1639759430000|2021-12-17 16:43:50|90963.7|90913.7|90963.2|90913.2|90963.8|90913.8|90958.8|90908.8|61
1639759440000|2021-12-17 16:44:00|90963.1|90913.1|90964.3|90914.3|90964.8|90914.8|90962.6|90912.6|32
1639759450000|2021-12-17 16:44:10|90963.8|90913.8|90967.7|90917.7|90968.9|90918.9|90963.5|90913.5|30
1639759460000|2021-12-17 16:44:20|90967.8|90917.8|90972.4|90922.4|90976.9|90926.9|90967.6|90917.6|53
1639759470000|2021-12-17 16:44:30|90972.9|90922.9|90981.3|90931.3|90981.3|90931.3|90972.6|90922.6|47
1639759480000|2021-12-17 16:44:40|90981.7|90931.7|90977.1|90927.1|90983|90933|90977.1|90927.1|49
1639759490000|2021-12-17 16:44:50|90977.2|90927.2|90977.5|90927.5|90979.2|90929.2|90976.9|90926.9|34
1639759500000|2021-12-17 16:45:00|90977.1|90927.1|90983|90933|90983.1|90933.1|90976.7|90926.7|52
1639759510000|2021-12-17 16:45:10|90982.8|90932.8|90979.2|90929.2|90982.8|90932.8|90975|90925|54
1639759520000|2021-12-17 16:45:20|90979.3|90929.3|90978.3|90928.3|90980.4|90930.4|90976.2|90926.2|57
1639759530000|2021-12-17 16:45:30|90978.4|90928.4|90975.8|90925.8|90978.7|90928.7|90974.9|90924.9|49
1639759540000|2021-12-17 16:45:40|90975.6|90925.6|90975.8|90925.8|90979.7|90929.7|90970.8|90920.8|41
1639759550000|2021-12-17 16:45:50|90977.5|90927.5|90971.6|90921.6|90977.5|90927.5|90971.6|90921.6|51
1639759560000|2021-12-17 16:46:00|90971.9|90921.9|90974.7|90924.7|90976.2|90926.2|90970.4|90920.4|56
1639759570000|2021-12-17 16:46:10|90974.6|90924.6|90978|90928|90978.5|90928.5|90974.6|90924.6|41
1639759580000|2021-12-17 16:46:20|90978.4|90928.4|90980.8|90930.8|90984.7|90934.7|90977.6|90927.6|58
1639759590000|2021-12-17 16:46:30|90980.6|90930.6|90979.1|90929.1|90980.6|90930.6|90977.4|90927.4|53
1639759600000|2021-12-17 16:46:40|90979|90929|91006.8|90956.8|91006.8|90956.8|90976.9|90926.9|47
1639759610000|2021-12-17 16:46:50|91004.3|90954.3|91005.7|90955.7|91027.7|90977.7|90998.4|90948.4|71
1639759620000|2021-12-17 16:47:00|91005.3|90955.3|91019.5|90969.5|91019.5|90969.5|91003.9|90953.9|68
1639759630000|2021-12-17 16:47:10|91020.5|90970.5|91019.1|90969.1|91038.7|90988.7|91013.8|90963.8|74
1639759640000|2021-12-17 16:47:20|91018.8|90968.8|91008.9|90958.9|91020.2|90970.2|91007.2|90957.2|65
1639759650000|2021-12-17 16:47:30|91008.4|90958.4|91010.3|90960.3|91010.7|90960.7|91006.9|90956.9|44
1639759660000|2021-12-17 16:47:40|91010.4|90960.4|91009.9|90959.9|91010.6|90960.6|91009.7|90959.7|35
1639759670000|2021-12-17 16:47:50|91010.5|90960.5|91021|90971|91022.3|90972.3|91010.2|90960.2|47
1639759680000|2021-12-17 16:48:00|91020.6|90970.6|91026.7|90976.7|91030.4|90980.4|91020.6|90970.6|57
1639759690000|2021-12-17 16:48:10|91027.5|90977.5|91027.9|90977.9|91028.8|90978.8|91024.2|90974.2|66
1639759700000|2021-12-17 16:48:20|91028|90978|91028.9|90978.9|91030.7|90980.7|91026.3|90976.3|61
1639759710000|2021-12-17 16:48:30|91029.2|90979.2|91029.9|90979.9|91032.4|90982.4|91027.6|90977.6|53
1639759720000|2021-12-17 16:48:40|91030.3|90980.3|91027.5|90977.5|91035.7|90985.7|91027.5|90977.5|57
1639759730000|2021-12-17 16:48:50|91028.3|90978.3|91045.4|90995.4|91053.9|91003.9|91028.3|90978.3|73
1639759740000|2021-12-17 16:49:00|91048|90998|91078.1|91028.1|91081.6|91031.6|91047.8|90997.8|72
1639759750000|2021-12-17 16:49:10|91077.5|91027.5|91021.2|90971.2|91078.4|91028.4|91019.2|90969.2|63
1639759760000|2021-12-17 16:49:20|91021.6|90971.6|91015.8|90965.8|91022.4|90972.4|91015.4|90965.4|49
1639759770000|2021-12-17 16:49:30|91015.3|90965.3|91020.6|90970.6|91021.9|90971.9|91014.3|90964.3|59
1639759780000|2021-12-17 16:49:40|91020.1|90970.1|91013.2|90963.2|91027.7|90977.7|91013.2|90963.2|75
1639759790000|2021-12-17 16:49:50|91013.6|90963.6|91019|90969|91021.8|90971.8|91012.4|90962.4|53
1639759800000|2021-12-17 16:50:00|91019.3|90969.3|91017.1|90967.1|91019.8|90969.8|91016.6|90966.6|52
1639759810000|2021-12-17 16:50:10|91017|90967|91014.4|90964.4|91020.9|90970.9|91010.9|90960.9|70
1639759820000|2021-12-17 16:50:20|91013.8|90963.8|91018.7|90968.7|91022.1|90972.1|91012.6|90962.6|63
1639759830000|2021-12-17 16:50:30|91019.1|90969.1|91016.7|90966.7|91019.7|90969.7|91014.6|90964.6|57
1639759840000|2021-12-17 16:50:40|91017.4|90967.4|91018.4|90968.4|91019.4|90969.4|91016.9|90966.9|40
1639759850000|2021-12-17 16:50:50|91018.5|90968.5|91016.6|90966.6|91018.9|90968.9|91015.1|90965.1|37
1639759860000|2021-12-17 16:51:00|91016.9|90966.9|91016|90966|91020.4|90970.4|91015.8|90965.8|51
1639759870000|2021-12-17 16:51:10|91015.8|90965.8|91022.7|90972.7|91023.9|90973.9|91015.5|90965.5|48
1639759880000|2021-12-17 16:51:20|91023.3|90973.3|91022.9|90972.9|91025.2|90975.2|91020.6|90970.6|64
1639759890000|2021-12-17 16:51:30|91022.4|90972.4|91023.1|90973.1|91023.1|90973.1|91020.9|90970.9|46
1639759900000|2021-12-17 16:51:40|91023|90973|91023.8|90973.8|91024.1|90974.1|91022.6|90972.6|46
1639759910000|2021-12-17 16:51:50|91023.9|90973.9|91024.5|90974.5|91024.8|90974.8|91022.7|90972.7|36
1639759920000|2021-12-17 16:52:00|91024.6|90974.6|91025.2|90975.2|91025.8|90975.8|91023.4|90973.4|36
1639759930000|2021-12-17 16:52:10|91025.3|90975.3|91024.7|90974.7|91026.3|90976.3|91024.5|90974.5|35
1639759940000|2021-12-17 16:52:20|91025.6|90975.6|91024.3|90974.3|91025.6|90975.6|91020.8|90970.8|55
1639759950000|2021-12-17 16:52:30|91024.5|90974.5|91021.9|90971.9|91025|90975|91021.9|90971.9|49
1639759960000|2021-12-17 16:52:40|91022|90972|91025.2|90975.2|91025.6|90975.6|91022|90972|46
1639759970000|2021-12-17 16:52:50|91025.4|90975.4|91021.1|90971.1|91025.6|90975.6|91020.9|90970.9|47
1639759980000|2021-12-17 16:53:00|91021.3|90971.3|91023|90973|91025.3|90975.3|91020.5|90970.5|39
1639759990000|2021-12-17 16:53:10|91021.8|90971.8|91022.2|90972.2|91023.2|90973.2|91020.9|90970.9|34
1639760000000|2021-12-17 16:53:20|91022.1|90972.1|91028.8|90978.8|91029.3|90979.3|91022.1|90972.1|38
1639760010000|2021-12-17 16:53:30|91028.9|90978.9|91027.5|90977.5|91029.6|90979.6|91026.9|90976.9|28
1639760020000|2021-12-17 16:53:40|91027.8|90977.8|91023.1|90973.1|91027.8|90977.8|91023.1|90973.1|44
1639760030000|2021-12-17 16:53:50|91023.2|90973.2|91028.3|90978.3|91028.4|90978.4|91022.7|90972.7|42
1639760040000|2021-12-17 16:54:00|91028.1|90978.1|91028|90978|91032.7|90982.7|91027.6|90977.6|50
1639760050000|2021-12-17 16:54:10|91027.8|90977.8|91024.2|90974.2|91028.1|90978.1|91023.5|90973.5|48
1639760060000|2021-12-17 16:54:20|91024.3|90974.3|91025.4|90975.4|91026.2|90976.2|91024.3|90974.3|37
1639760070000|2021-12-17 16:54:30|91023.8|90973.8|91031|90981|91033|90983|91023.3|90973.3|63
1639760080000|2021-12-17 16:54:40|91030.7|90980.7|91027.8|90977.8|91031|90981|91027.5|90977.5|52
1639760090000|2021-12-17 16:54:50|91028.3|90978.3|91027.6|90977.6|91028.8|90978.8|91024.2|90974.2|52
1639760100000|2021-12-17 16:55:00|91027.8|90977.8|91030.3|90980.3|91033.5|90983.5|91027.7|90977.7|39
1639760110000|2021-12-17 16:55:10|91030.8|90980.8|91031.1|90981.1|91032.4|90982.4|91028.5|90978.5|39
1639760120000|2021-12-17 16:55:20|91031.7|90981.7|91024.9|90974.9|91031.7|90981.7|91024.5|90974.5|39
1639760130000|2021-12-17 16:55:30|91025|90975|91030.8|90980.8|91033|90983|91025|90975|55
1639760140000|2021-12-17 16:55:40|91031.3|90981.3|91030.4|90980.4|91034.5|90984.5|91029.5|90979.5|52
1639760150000|2021-12-17 16:55:50|91030.2|90980.2|91026.3|90976.3|91031.3|90981.3|91026.1|90976.1|47
1639760160000|2021-12-17 16:56:00|91026.7|90976.7|91027.6|90977.6|91029|90979|91025.7|90975.7|60
1639760170000|2021-12-17 16:56:10|91027.2|90977.2|91026.4|90976.4|91028.2|90978.2|91026.2|90976.2|43
1639760180000|2021-12-17 16:56:20|91026.3|90976.3|91026.8|90976.8|91027.8|90977.8|91025.3|90975.3|40
1639760190000|2021-12-17 16:56:30|91026.4|90976.4|91028.8|90978.8|91030.4|90980.4|91022|90972|57
1639760200000|2021-12-17 16:56:40|91028.4|90978.4|91029.2|90979.2|91030.1|90980.1|91028.1|90978.1|44
1639760210000|2021-12-17 16:56:50|91028.9|90978.9|91028.3|90978.3|91029.3|90979.3|91026.4|90976.4|41
1639760220000|2021-12-17 16:57:00|91027.6|90977.6|91027.3|90977.3|91028.9|90978.9|91026.9|90976.9|44
1639760230000|2021-12-17 16:57:10|91027.6|90977.6|91027|90977|91027.9|90977.9|91026.8|90976.8|31
1639760240000|2021-12-17 16:57:20|91027.1|90977.1|91028.7|90978.7|91028.7|90978.7|91026.4|90976.4|24
1639760250000|2021-12-17 16:57:30|91028.6|90978.6|91035.5|90985.5|91035.9|90985.9|91027|90977|49
1639760260000|2021-12-17 16:57:40|91036.8|90986.8|91028.7|90978.7|91036.8|90986.8|91027.1|90977.1|58
1639760270000|2021-12-17 16:57:50|91029.1|90979.1|91030.6|90980.6|91032.1|90982.1|91026.5|90976.5|64
1639760280000|2021-12-17 16:58:00|91031.4|90981.4|91028.5|90978.5|91032.8|90982.8|91027|90977|49
1639760290000|2021-12-17 16:58:10|91028.1|90978.1|91039.8|90989.8|91039.8|90989.8|91028.1|90978.1|42
1639760300000|2021-12-17 16:58:20|91039.4|90989.4|91031.4|90981.4|91039.9|90989.9|91031|90981|54
1639760310000|2021-12-17 16:58:30|91031.5|90981.5|91010.5|90985.5|91034|90985.7|91008.9|90972.7|56
1639760320000|2021-12-17 16:58:40|91010.3|90985.3|91020.2|90970.2|91023|90986|91008.8|90969.5|66
1639760330000|2021-12-17 16:58:50|91020.5|90970.5|91007.2|90957.2|91020.5|90970.5|91006.7|90956.7|66
1639760340000|2021-12-17 16:59:00|91006.7|90956.7|91007|90957|91008.6|90958.6|91006.2|90956.2|51
1639760350000|2021-12-17 16:59:10|91007.5|90957.5|91007.8|90957.8|91007.8|90957.8|91005.5|90955.5|43
1639760360000|2021-12-17 16:59:20|91007.7|90957.7|91007.9|90957.9|91008.7|90958.7|91007.4|90957.4|45
1639760370000|2021-12-17 16:59:30|91007.8|90957.8|91009.5|90959.5|91013.9|90963.9|91007.8|90957.8|51
1639760380000|2021-12-17 16:59:40|91009.4|90959.4|91006.6|90956.6|91009.4|90959.4|91000.1|90950.1|52
1639760390000|2021-12-17 16:59:50|91007.1|90957.1|90997|90947|91008.4|90965.8|90990.8|90946.8|54
1639760400000|2021-12-17 17:00:00|90995.6|90945.6|91003.4|90953.4|91003.9|90953.9|90995.5|90945.5|54
1639760410000|2021-12-17 17:00:10|91003.2|90953.2|91001.8|90951.8|91003.2|90953.2|91001.1|90951.1|58
1639760420000|2021-12-17 17:00:20|91001.7|90951.7|91005.3|90955.3|91005.5|90955.5|91001.7|90951.7|44
1639760430000|2021-12-17 17:00:30|91005.4|90955.4|91005.4|90955.4|91006.5|90956.5|91005.3|90955.3|30
1639760440000|2021-12-17 17:00:40|91006|90956|91000.9|90950.9|91009.8|90959.8|90999.9|90949.9|52
1639760450000|2021-12-17 17:00:50|91000.7|90950.7|91002|90952|91002.3|90952.3|90999|90949|34
1639760460000|2021-12-17 17:01:00|91001.7|90951.7|91003.3|90953.3|91005.6|90955.6|91001.7|90951.7|40
1639760470000|2021-12-17 17:01:10|91003.4|90953.4|91005.5|90955.5|91005.5|90955.5|90998.8|90948.8|50
1639760480000|2021-12-17 17:01:20|91005.6|90955.6|91005.4|90955.4|91005.9|90955.9|91004|90954|46
1639760490000|2021-12-17 17:01:30|91005.6|90955.6|91005|90955|91006.2|90956.2|91004.5|90954.5|28
1639760500000|2021-12-17 17:01:40|91005.1|90955.1|91005.5|90955.5|91005.6|90955.6|91002.9|90952.9|39
1639760510000|2021-12-17 17:01:50|91005.9|90955.9|91003.9|90953.9|91006.5|90956.5|91001.4|90951.4|41
1639760520000|2021-12-17 17:02:00|91004.1|90954.1|91005|90955|91006.6|90956.6|91004.1|90954.1|42
1639760530000|2021-12-17 17:02:10|91005.3|90955.3|91004|90954|91005.7|90955.7|91003.1|90953.1|40
1639760540000|2021-12-17 17:02:20|91004.9|90954.9|91005|90955|91005.7|90955.7|91004.6|90954.6|34
1639760550000|2021-12-17 17:02:30|91005.1|90955.1|91007|90957|91007|90957|91004.7|90954.7|35
1639760560000|2021-12-17 17:02:40|91006.4|90956.4|91007|90957|91007.4|90957.4|91006.4|90956.4|26
1639760570000|2021-12-17 17:02:50|91006.9|90956.9|91011.5|90961.5|91011.5|90961.5|91006.5|90956.5|37
1639760580000|2021-12-17 17:03:00|91011.3|90961.3|91020.6|90970.6|91025.5|90975.5|91011.2|90961.2|64
1639760590000|2021-12-17 17:03:10|91020.9|90970.9|91015.8|90965.8|91020.9|90970.9|91014.6|90964.6|41
1639760600000|2021-12-17 17:03:20|91015.7|90965.7|91016.1|90966.1|91019.4|90969.4|91015.7|90965.7|32
1639760610000|2021-12-17 17:03:30|91014.9|90964.9|91018.9|90968.9|91018.9|90968.9|91014.8|90964.8|28
1639760620000|2021-12-17 17:03:40|91019.1|90969.1|91019.6|90969.6|91020.2|90970.2|91018.6|90968.6|23
1639760630000|2021-12-17 17:03:50|91019.4|90969.4|91019.9|90969.9|91020.5|90970.5|91019|90969|29
1639760640000|2021-12-17 17:04:00|91019.7|90969.7|91031.5|90981.5|91032|90982|91019.7|90969.7|46
1639760650000|2021-12-17 17:04:10|91032|90982|91025.5|90975.5|91032.6|90982.6|91025.3|90975.3|58
1639760660000|2021-12-17 17:04:20|91026.2|90976.2|91030.2|90980.2|91030.9|90980.9|91024.9|90974.9|44
1639760670000|2021-12-17 17:04:30|91030.1|90980.1|91033|90983|91033.3|90983.3|91029.6|90979.6|40
1639760680000|2021-12-17 17:04:40|91032.8|90982.8|91063.4|91013.4|91063.7|91013.7|91032.6|90982.6|63
1639760690000|2021-12-17 17:04:50|91063.5|91013.5|91071.9|91021.9|91073.6|91023.6|91063.2|91013.2|53
1639760700000|2021-12-17 17:05:00|91072|91022|91076.4|91026.4|91077.7|91027.7|91071.4|91021.4|58
1639760710000|2021-12-17 17:05:10|91077.4|91027.4|91072.1|91022.1|91077.4|91027.4|91070.8|91020.8|44
1639760720000|2021-12-17 17:05:20|91072|91022|91071|91021|91072.9|91022.9|91069.7|91019.7|41
1639760730000|2021-12-17 17:05:30|91070.8|91020.8|91057.1|91007.1|91070.8|91020.8|91056.7|91006.7|64
1639760740000|2021-12-17 17:05:40|91057.3|91007.3|91062.1|91012.1|91063.1|91013.1|91057.3|91007.3|65
1639760750000|2021-12-17 17:05:50|91061.8|91011.8|91062.2|91012.2|91062.6|91012.6|91060.7|91010.7|34
1639760760000|2021-12-17 17:06:00|91061.7|91011.7|91062.1|91012.1|91062.2|91012.2|91061.3|91011.3|31
1639760770000|2021-12-17 17:06:10|91061.7|91011.7|91060.9|91010.9|91062.8|91012.8|91059.1|91009.1|29
1639760780000|2021-12-17 17:06:20|91061|91011|91059.8|91009.8|91061|91011|91057.9|91007.9|36
1639760790000|2021-12-17 17:06:30|91059.7|91009.7|91061.5|91011.5|91061.8|91011.8|91058.6|91008.6|32
1639760800000|2021-12-17 17:06:40|91061.9|91011.9|91063.9|91013.9|91064.5|91014.5|91059.9|91009.9|41
1639760810000|2021-12-17 17:06:50|91063.8|91013.8|91070.9|91020.9|91071.4|91021.4|91063.6|91013.6|54
1639760820000|2021-12-17 17:07:00|91070.8|91020.8|91073.1|91023.1|91073.6|91023.6|91067.9|91017.9|49
1639760830000|2021-12-17 17:07:10|91072.7|91022.7|91074.8|91024.8|91076.1|91026.1|91072.7|91022.7|31
1639760840000|2021-12-17 17:07:20|91074.6|91024.6|91069|91019|91074.6|91024.6|91065.2|91015.2|47
1639760850000|2021-12-17 17:07:30|91069.4|91019.4|91067.1|91017.1|91069.4|91019.4|91065.7|91015.7|36
1639760860000|2021-12-17 17:07:40|91067.2|91017.2|91064.6|91014.6|91068.7|91018.7|91061.5|91011.5|18
1639760870000|2021-12-17 17:07:50|91066.1|91016.1|91067.2|91017.2|91068.8|91018.8|91065.2|91015.2|44
1639760880000|2021-12-17 17:08:00|91067.1|91017.1|91066|91016|91068.6|91018.6|91064.7|91014.7|45
1639760890000|2021-12-17 17:08:10|91065.7|91015.7|91065.4|91015.4|91066.8|91016.8|91064.3|91014.3|35
1639760900000|2021-12-17 17:08:20|91064.9|91014.9|91065|91015|91065.9|91015.9|91064.1|91014.1|24
1639760910000|2021-12-17 17:08:30|91065.2|91015.2|91064.8|91014.8|91065.5|91015.5|91063.9|91013.9|13
1639760920000|2021-12-17 17:08:40|91064.3|91014.3|91066.9|91016.9|91067.3|91017.3|91063.1|91013.1|37
1639760930000|2021-12-17 17:08:50|91065.4|91015.4|91068|91018|91068.2|91018.2|91064.9|91014.9|15
1639760940000|2021-12-17 17:09:00|91067.3|91017.3|91069.8|91019.8|91069.8|91019.8|91066.4|91016.4|30
1639760950000|2021-12-17 17:09:10|91069.7|91019.7|91064.3|91014.3|91070.1|91020.1|91063.8|91013.8|38
1639760960000|2021-12-17 17:09:20|91064.5|91014.5|91064.9|91014.9|91065.5|91015.5|91063.3|91013.3|29
1639760970000|2021-12-17 17:09:30|91064.6|91014.6|91064.7|91014.7|91065.3|91015.3|91064.3|91014.3|24
1639760980000|2021-12-17 17:09:40|91064.9|91014.9|91064.5|91014.5|91065.3|91015.3|91064|91014|26
1639760990000|2021-12-17 17:09:50|91064.3|91014.3|91062.4|91012.4|91065.4|91015.4|91061.1|91011.1|23
1639761000000|2021-12-17 17:10:00|91062.7|91012.7|91062.6|91012.6|91063.5|91013.5|91061.3|91011.3|26
1639761010000|2021-12-17 17:10:10|91063.5|91013.5|91071|91021|91071.4|91021.4|91063.1|91013.1|38
1639761020000|2021-12-17 17:10:20|91071.2|91021.2|91071.2|91021.2|91073.7|91023.7|91069.5|91019.5|48
1639761030000|2021-12-17 17:10:30|91071.1|91021.1|91072.8|91022.8|91073|91023|91071.1|91021.1|28
1639761040000|2021-12-17 17:10:40|91073|91023|91077.4|91027.4|91077.8|91027.8|91072.7|91022.7|37
1639761050000|2021-12-17 17:10:50|91077.1|91027.1|91078.1|91028.1|91081.3|91031.3|91077.1|91027.1|45
1639761060000|2021-12-17 17:11:00|91077.5|91027.5|91078.7|91028.7|91079.8|91029.8|91077.5|91027.5|33
1639761070000|2021-12-17 17:11:10|91078.6|91028.6|91077.6|91027.6|91079.5|91029.5|91077.2|91027.2|39
1639761080000|2021-12-17 17:11:20|91077.7|91027.7|91076.5|91026.5|91077.7|91027.7|91075.1|91025.1|40
1639761090000|2021-12-17 17:11:30|91076.6|91026.6|91075.9|91025.9|91076.6|91026.6|91074.4|91024.4|25
1639761100000|2021-12-17 17:11:40|91073.8|91023.8|91078.9|91028.9|91079.5|91029.5|91073.8|91023.8|26
1639761110000|2021-12-17 17:11:50|91078.7|91028.7|91081.2|91031.2|91082.1|91032.1|91078.5|91028.5|36
1639761120000|2021-12-17 17:12:00|91081.3|91031.3|91077.8|91027.8|91081.3|91031.3|91077.2|91027.2|31
1639761130000|2021-12-17 17:12:10|91077.6|91027.6|91077.3|91027.3|91078.4|91028.4|91076.2|91026.2|30
1639761140000|2021-12-17 17:12:20|91077.5|91027.5|91074.9|91024.9|91077.5|91027.5|91074.4|91024.4|30
1639761150000|2021-12-17 17:12:30|91075.4|91025.4|91069.4|91019.4|91075.5|91025.5|91066.8|91016.8|58
1639761160000|2021-12-17 17:12:40|91069.3|91019.3|91068.7|91018.7|91069.8|91019.8|91066.6|91016.6|32
1639761170000|2021-12-17 17:12:50|91068.8|91018.8|91069.2|91019.2|91069.7|91019.7|91068|91018|33
1639761180000|2021-12-17 17:13:00|91069.3|91019.3|91068.2|91018.2|91069.5|91019.5|91067.9|91017.9|30
1639761190000|2021-12-17 17:13:10|91067.7|91017.7|91071.3|91021.3|91072.5|91022.5|91067.4|91017.4|38
1639761200000|2021-12-17 17:13:20|91071.2|91021.2|91068.2|91018.2|91071.2|91021.2|91068.1|91018.1|28
1639761210000|2021-12-17 17:13:30|91068.5|91018.5|91063.5|91013.5|91068.5|91018.5|91062.9|91012.9|49
1639761220000|2021-12-17 17:13:40|91063.7|91013.7|91071.5|91021.5|91072.2|91022.2|91063.7|91013.7|46
1639761230000|2021-12-17 17:13:50|91071.6|91021.6|91072.6|91022.6|91074.9|91024.9|91071.5|91021.5|26
1639761240000|2021-12-17 17:14:00|91072.8|91022.8|91072.2|91022.2|91074.4|91024.4|91071.5|91021.5|32
1639761250000|2021-12-17 17:14:10|91072.4|91022.4|91073|91023|91073|91023|91071.5|91021.5|22
1639761260000|2021-12-17 17:14:20|91072.9|91022.9|91071.9|91021.9|91073.2|91023.2|91071.2|91021.2|33
1639761270000|2021-12-17 17:14:30|91071.8|91021.8|91070.3|91020.3|91073.9|91023.9|91070.2|91020.2|35
1639761280000|2021-12-17 17:14:40|91070.2|91020.2|91067.3|91017.3|91070.2|91020.2|91066.5|91016.5|39
1639761290000|2021-12-17 17:14:50|91067.4|91017.4|91066.3|91016.3|91068|91018|91066.2|91016.2|31
1639761300000|2021-12-17 17:15:00|91066.5|91016.5|91069.3|91019.3|91071.5|91021.5|91066.5|91016.5|47
1639761310000|2021-12-17 17:15:10|91069.4|91019.4|91063.6|91013.6|91069.8|91019.8|91063.6|91013.6|50
1639761320000|2021-12-17 17:15:20|91063.4|91013.4|91057.8|91007.8|91064.2|91014.2|91055.6|91005.6|48
1639761330000|2021-12-17 17:15:30|91057.5|91007.5|91058.4|91008.4|91058.4|91008.4|91057|91007|34
1639761340000|2021-12-17 17:15:40|91058|91008|91059.7|91009.7|91060.5|91010.5|91057.6|91007.6|32
1639761350000|2021-12-17 17:15:50|91060.4|91010.4|91063.3|91013.3|91063.6|91013.6|91056.7|91006.7|56
1639761360000|2021-12-17 17:16:00|91063.5|91013.5|91059.5|91009.5|91065.1|91015.1|91059.5|91009.5|53
1639761370000|2021-12-17 17:16:10|91058.8|91008.8|91048.3|90998.3|91059.3|91009.3|91046.1|90996.1|49
1639761380000|2021-12-17 17:16:20|91048.1|90998.1|91049.2|90999.2|91053.6|91003.6|91042.6|90992.6|49
1639761390000|2021-12-17 17:16:30|91049.1|90999.1|91044.4|90994.4|91051.3|91001.3|91044.4|90994.4|49
1639761400000|2021-12-17 17:16:40|91045.3|90995.3|91047.5|90997.5|91047.7|90997.7|91044.2|90994.2|39
1639761410000|2021-12-17 17:16:50|91047.4|90997.4|91048.2|90998.2|91050.3|91000.3|91047.4|90997.4|35
1639761420000|2021-12-17 17:17:00|91047.8|90997.8|91045.5|90995.5|91049.9|90999.9|91044.3|90994.3|33
1639761430000|2021-12-17 17:17:10|91044.8|90994.8|91047.5|90997.5|91048|90998|91044.5|90994.5|36
1639761440000|2021-12-17 17:17:20|91046.7|90996.7|91046.1|90996.1|91047.5|90997.5|91045.5|90995.5|30
1639761450000|2021-12-17 17:17:30|91046.4|90996.4|91044.7|90994.7|91046.7|90996.7|91042.6|90992.6|34
1639761460000|2021-12-17 17:17:40|91044.2|90994.2|91043.6|90993.6|91045.2|90995.2|91043|90993|32
1639761470000|2021-12-17 17:17:50|91043.3|90993.3|91029.7|90979.7|91043.8|90993.8|91029.1|90979.1|64
1639761480000|2021-12-17 17:18:00|91028.6|90978.6|91031.2|90981.2|91035.4|90985.4|91028.6|90978.6|47
1639761490000|2021-12-17 17:18:10|91031.5|90981.5|91031.6|90981.6|91032.1|90982.1|91029.9|90979.9|33
1639761500000|2021-12-17 17:18:20|91031.4|90981.4|91027.1|90977.1|91031.7|90981.7|91021.7|90971.7|54
1639761510000|2021-12-17 17:18:30|91027.4|90977.4|91031.5|90981.5|91031.5|90981.5|91026.7|90976.7|45
1639761520000|2021-12-17 17:18:40|91031.1|90981.1|91032.5|90982.5|91033|90983|91030.7|90980.7|36
1639761530000|2021-12-17 17:18:50|91032.3|90982.3|91031.4|90981.4|91034.9|90984.9|91031.4|90981.4|48
1639761540000|2021-12-17 17:19:00|91031.8|90981.8|91034|90984|91034.6|90984.6|91030.7|90980.7|52
1639761550000|2021-12-17 17:19:10|91033.1|90983.1|91032.8|90982.8|91034.5|90984.5|91031.6|90981.6|40
1639761560000|2021-12-17 17:19:20|91032.6|90982.6|91033.2|90983.2|91033.9|90983.9|91031|90981|31
1639761570000|2021-12-17 17:19:30|91032.7|90982.7|91030.8|90980.8|91033.8|90983.8|91030.8|90980.8|37
1639761580000|2021-12-17 17:19:40|91033.4|90983.4|91024.4|90974.4|91033.4|90983.4|91023.7|90973.7|49
1639761590000|2021-12-17 17:19:50|91024.2|90974.2|91023|90973|91025.3|90975.3|91023|90973|38
1639761600000|2021-12-17 17:20:00|91023.1|90973.1|91020.9|90970.9|91023.8|90973.8|91017|90967|70
1639761610000|2021-12-17 17:20:10|91021.4|90971.4|91023.6|90973.6|91024.7|90974.7|91018.7|90968.7|51
1639761620000|2021-12-17 17:20:20|91023.1|90973.1|91023|90973|91025.1|90975.1|91017.7|90967.7|41
1639761630000|2021-12-17 17:20:30|91024.1|90974.1|91021.3|90971.3|91024.9|90974.9|91019.6|90969.6|58
1639761640000|2021-12-17 17:20:40|91020|90970|91019|90969|91022.3|90972.3|91017.3|90967.3|50
1639761650000|2021-12-17 17:20:50|91018.4|90968.4|91021.1|90971.1|91021.5|90971.5|91017.5|90967.5|48
1639761660000|2021-12-17 17:21:00|91020.4|90970.4|91024.6|90974.6|91025.5|90975.5|91020|90970|48
1639761670000|2021-12-17 17:21:10|91024.3|90974.3|91021.8|90971.8|91025.2|90975.2|91021.3|90971.3|45
1639761680000|2021-12-17 17:21:20|91021.4|90971.4|91019.7|90969.7|91022.8|90972.8|91019.5|90969.5|37
1639761690000|2021-12-17 17:21:30|91020|90970|91017.1|90967.1|91020|90970|91016|90966|38
1639761700000|2021-12-17 17:21:40|91016.9|90966.9|91015.6|90965.6|91016.9|90966.9|91014.5|90964.5|43
1639761710000|2021-12-17 17:21:50|91015.4|90965.4|91017.4|90967.4|91018.2|90968.2|91015.4|90965.4|26
1639761720000|2021-12-17 17:22:00|91017.3|90967.3|91009.9|90959.9|91017.3|90967.3|91009.3|90959.3|44
1639761730000|2021-12-17 17:22:10|91008.8|90958.8|91008.4|90958.4|91011|90961|91008.4|90958.4|43
1639761740000|2021-12-17 17:22:20|91008.8|90958.8|91010.2|90960.2|91010.6|90960.6|91008.2|90958.2|37
1639761750000|2021-12-17 17:22:30|91010.4|90960.4|91008.4|90958.4|91011.2|90961.2|91007.8|90957.8|26
1639761760000|2021-12-17 17:22:40|91008.1|90958.1|91001.4|90951.4|91009.5|90959.5|90999.8|90949.8|33
1639761770000|2021-12-17 17:22:50|91001.1|90951.1|91000.6|90950.6|91001.1|90951.1|90998.3|90948.3|40
1639761780000|2021-12-17 17:23:00|91000.1|90950.1|90997.4|90947.4|91001|90951|90997.4|90947.4|38
1639761790000|2021-12-17 17:23:10|90997.5|90947.5|91002|90952|91002.9|90952.9|90997.5|90947.5|37
1639761800000|2021-12-17 17:23:20|91002.1|90952.1|91000|90950|91003.3|90953.3|90997.3|90947.3|37
1639761810000|2021-12-17 17:23:30|90999.9|90949.9|90994.9|90944.9|90999.9|90949.9|90994.1|90944.1|44
1639761820000|2021-12-17 17:23:40|90993.6|90943.6|90991.9|90941.9|90996.8|90946.8|90990.7|90940.7|32
1639761830000|2021-12-17 17:23:50|90991.8|90941.8|90992.1|90942.1|90994.1|90944.1|90991.6|90941.6|38
1639761840000|2021-12-17 17:24:00|90992.4|90942.4|90989.4|90939.4|90993|90943|90989.2|90939.2|37
1639761850000|2021-12-17 17:24:10|90990.5|90940.5|90989.3|90939.3|90992.4|90942.4|90988.5|90938.5|27
1639761860000|2021-12-17 17:24:20|90989.2|90939.2|90990.9|90940.9|90991.1|90941.1|90988.1|90938.1|40
1639761870000|2021-12-17 17:24:30|90991|90941|90992.9|90942.9|90994.8|90944.8|90990|90940|42
1639761880000|2021-12-17 17:24:40|90992.6|90942.6|90990.3|90940.3|90993.8|90943.8|90988.9|90938.9|44
1639761890000|2021-12-17 17:24:50|90990.9|90940.9|90991.4|90941.4|90992.2|90942.2|90990.8|90940.8|28
1639761900000|2021-12-17 17:25:00|90991.5|90941.5|90992.5|90942.5|90995|90945|90991.1|90941.1|47
1639761910000|2021-12-17 17:25:10|90992.1|90942.1|90994.3|90944.3|90995.1|90945.1|90989.9|90939.9|39
1639761920000|2021-12-17 17:25:20|90994.7|90944.7|90996.3|90946.3|90997.5|90947.5|90992.1|90942.1|39
1639761930000|2021-12-17 17:25:30|90996.5|90946.5|90998|90948|90999|90949|90995|90945|43
1639761940000|2021-12-17 17:25:40|90998.1|90948.1|90997|90947|90998.3|90948.3|90995.8|90945.8|30
1639761950000|2021-12-17 17:25:50|90996.8|90946.8|90997.8|90947.8|90998.5|90948.5|90996.6|90946.6|29
1639761960000|2021-12-17 17:26:00|90997.9|90947.9|91002.3|90952.3|91002.9|90952.9|90997.3|90947.3|48
1639761970000|2021-12-17 17:26:10|91002|90952|90998.5|90948.5|91002|90952|90997.1|90947.1|40
1639761980000|2021-12-17 17:26:20|90998.4|90948.4|90996.3|90946.3|90999.2|90949.2|90996.3|90946.3|31
1639761990000|2021-12-17 17:26:30|90996.8|90946.8|90998.3|90948.3|90999|90949|90996.3|90946.3|23
1639762000000|2021-12-17 17:26:40|90999.6|90949.6|90998.9|90948.9|91000.2|90950.2|90997.4|90947.4|31
1639762010000|2021-12-17 17:26:50|90998.7|90948.7|90998.2|90948.2|90999.3|90949.3|90996.6|90946.6|27
1639762020000|2021-12-17 17:27:00|90998|90948|90998.3|90948.3|90999.1|90949.1|90997.6|90947.6|23
1639762030000|2021-12-17 17:27:10|90998.1|90948.1|90999.2|90949.2|90999.9|90949.9|90997.8|90947.8|24
1639762040000|2021-12-17 17:27:20|90997.9|90947.9|91001.2|90951.2|91003.5|90953.5|90997.9|90947.9|35
1639762050000|2021-12-17 17:27:30|91002|90952|91002.7|90952.7|91002.7|90952.7|91000.7|90950.7|30
1639762060000|2021-12-17 17:27:40|91002.2|90952.2|91005.9|90955.9|91009.4|90959.4|91001.8|90951.8|60
1639762070000|2021-12-17 17:27:50|91006.2|90956.2|91010.9|90960.9|91011.2|90961.2|91004.7|90954.7|44
1639762080000|2021-12-17 17:28:00|91011|90961|91011.5|90961.5|91012.2|90962.2|91009.8|90959.8|43
1639762090000|2021-12-17 17:28:10|91011.6|90961.6|91020.9|90970.9|91023.1|90973.1|91010.6|90960.6|51
1639762100000|2021-12-17 17:28:20|91021.9|90971.9|91018.9|90968.9|91021.9|90971.9|91018.8|90968.8|39
1639762110000|2021-12-17 17:28:30|91018.8|90968.8|91017.6|90967.6|91019.1|90969.1|91017.6|90967.6|36
1639762120000|2021-12-17 17:28:40|91017.7|90967.7|91018.1|90968.1|91018.9|90968.9|91017.4|90967.4|24
1639762130000|2021-12-17 17:28:50|91018|90968|91020.1|90970.1|91020.1|90970.1|91016.6|90966.6|34
1639762140000|2021-12-17 17:29:00|91019.6|90969.6|91020.7|90970.7|91022.5|90972.5|91016.8|90966.8|40
1639762150000|2021-12-17 17:29:10|91021.1|90971.1|91022.3|90972.3|91025.2|90975.2|91020.8|90970.8|33
1639762160000|2021-12-17 17:29:20|91022|90972|91024|90974|91024|90974|91022|90972|19
1639762170000|2021-12-17 17:29:30|91022.9|90972.9|91026.5|90976.5|91026.8|90976.8|91022.8|90972.8|44
1639762180000|2021-12-17 17:29:40|91026.3|90976.3|91018.3|90968.3|91027.3|90977.3|91016.4|90966.4|60
1639762190000|2021-12-17 17:29:50|91018.8|90968.8|91019.9|90969.9|91021.1|90971.1|91018.5|90968.5|47
1639762200000|2021-12-17 17:30:00|91018.9|90968.9|91017.5|90967.5|91019.2|90969.2|91015.1|90965.1|57
1639762210000|2021-12-17 17:30:10|91017.9|90967.9|91018.2|90968.2|91018.7|90968.7|91017|90967|36
1639762220000|2021-12-17 17:30:20|91018.8|90968.8|91024.4|90974.4|91026|90976|91018.8|90968.8|37
1639762230000|2021-12-17 17:30:30|91024.9|90974.9|91024.7|90974.7|91026.2|90976.2|91023.6|90973.6|23
1639762240000|2021-12-17 17:30:40|91024.9|90974.9|91024.1|90974.1|91025.1|90975.1|91022.7|90972.7|25
1639762250000|2021-12-17 17:30:50|91023.8|90973.8|91022|90972|91023.9|90973.9|91021|90971|33
1639762260000|2021-12-17 17:31:00|91021.4|90971.4|91022.2|90972.2|91023.5|90973.5|91021.4|90971.4|37
1639762270000|2021-12-17 17:31:10|91022.7|90972.7|91024.2|90974.2|91024.4|90974.4|91021|90971|34
1639762280000|2021-12-17 17:31:20|91024|90974|91024|90974|91026.4|90976.4|91023.1|90973.1|47
1639762290000|2021-12-17 17:31:30|91024.5|90974.5|91021.9|90971.9|91025.7|90975.7|91021.9|90971.9|38
1639762300000|2021-12-17 17:31:40|91022.8|90972.8|91029.3|90979.3|91029.9|90979.9|91022.1|90972.1|53
1639762310000|2021-12-17 17:31:50|91029.5|90979.5|91031.1|90981.1|91031.1|90981.1|91028.1|90978.1|46
1639762320000|2021-12-17 17:32:00|91030.8|90980.8|91030.4|90980.4|91030.9|90980.9|91029.4|90979.4|34
1639762330000|2021-12-17 17:32:10|91029.8|90979.8|91030.2|90980.2|91032.3|90982.3|91029.7|90979.7|41
1639762340000|2021-12-17 17:32:20|91030.7|90980.7|91031.2|90981.2|91033.2|90983.2|91030.1|90980.1|38
1639762350000|2021-12-17 17:32:30|91031.1|90981.1|91032.6|90982.6|91033.5|90983.5|91030.6|90980.6|20
1639762360000|2021-12-17 17:32:40|91032.8|90982.8|91032.8|90982.8|91034|90984|91032.4|90982.4|49
1639762370000|2021-12-17 17:32:50|91032.7|90982.7|91033.4|90983.4|91033.8|90983.8|91032.4|90982.4|32
1639762380000|2021-12-17 17:33:00|91033.5|90983.5|91036.3|90986.3|91036.7|90986.7|91033.1|90983.1|31
1639762390000|2021-12-17 17:33:10|91036|90986|91035.9|90985.9|91036.9|90986.9|91035.4|90985.4|33
1639762400000|2021-12-17 17:33:20|91035.7|90985.7|91036.4|90986.4|91037|90987|91035.5|90985.5|37
1639762410000|2021-12-17 17:33:30|91036.5|90986.5|91035.6|90985.6|91037.4|90987.4|91035.3|90985.3|27
1639762420000|2021-12-17 17:33:40|91036.3|90986.3|91036.4|90986.4|91037.7|90987.7|91034.5|90984.5|49
1639762430000|2021-12-17 17:33:50|91037.1|90987.1|91037.9|90987.9|91038.5|90988.5|91036.4|90986.4|15
1639762440000|2021-12-17 17:34:00|91036.7|90986.7|91035|90985|91038.3|90988.3|91034.3|90984.3|34
1639762450000|2021-12-17 17:34:10|91034.9|90984.9|91036.4|90986.4|91036.4|90986.4|91033.9|90983.9|40
1639762460000|2021-12-17 17:34:20|91036.8|90986.8|91036.8|90986.8|91037.4|90987.4|91036.5|90986.5|20
1639762470000|2021-12-17 17:34:30|91036.7|90986.7|91035.5|90985.5|91036.8|90986.8|91035.4|90985.4|22
1639762480000|2021-12-17 17:34:40|91035.7|90985.7|91034.9|90984.9|91035.8|90985.8|91033.1|90983.1|48
1639762490000|2021-12-17 17:34:50|91034.6|90984.6|91035|90985|91035.2|90985.2|91033.9|90983.9|22
1639762500000|2021-12-17 17:35:00|91034.6|90984.6|91035|90985|91036.1|90986.1|91034.1|90984.1|30
1639762510000|2021-12-17 17:35:10|91035.2|90985.2|91034.4|90984.4|91036.3|90986.3|91034.4|90984.4|29
1639762520000|2021-12-17 17:35:20|91035.9|90985.9|91036|90986|91036.3|90986.3|91035|90985|19
1639762530000|2021-12-17 17:35:30|91035.7|90985.7|91035.1|90985.1|91035.7|90985.7|91034.6|90984.6|17
1639762540000|2021-12-17 17:35:40|91035.5|90985.5|91033.8|90983.8|91036.7|90986.7|91033.6|90983.6|28
1639762550000|2021-12-17 17:35:50|91033.2|90983.2|91034|90984|91034.5|90984.5|91033.2|90983.2|29
1639762560000|2021-12-17 17:36:00|91033.9|90983.9|91035.1|90985.1|91035.4|90985.4|91033.9|90983.9|32
1639762570000|2021-12-17 17:36:10|91035|90985|91034.9|90984.9|91036.1|90986.1|91034|90984|32
1639762580000|2021-12-17 17:36:20|91035.1|90985.1|91037.8|90987.8|91039.3|90989.3|91034.6|90984.6|33
1639762590000|2021-12-17 17:36:30|91038.7|90988.7|91036.9|90986.9|91038.7|90988.7|91036.3|90986.3|32
1639762600000|2021-12-17 17:36:40|91037|90987|91033.2|90983.2|91037.5|90987.5|91033.2|90983.2|41
1639762610000|2021-12-17 17:36:50|91032.8|90982.8|91035.8|90985.8|91035.9|90985.9|91032.8|90982.8|31
1639762620000|2021-12-17 17:37:00|91035.2|90985.2|91042.9|90992.9|91043.8|90993.8|91035|90985|50
1639762630000|2021-12-17 17:37:10|91044.2|90994.2|91045.7|90995.7|91046.4|90996.4|91042.5|90992.5|32
1639762640000|2021-12-17 17:37:20|91046.4|90996.4|91045.6|90995.6|91046.4|90996.4|91043.4|90993.4|35
1639762650000|2021-12-17 17:37:30|91045.5|90995.5|91045.8|90995.8|91046.4|90996.4|91044.5|90994.5|18
1639762660000|2021-12-17 17:37:40|91046.2|90996.2|91048|90998|91049.3|90999.3|91046.2|90996.2|29
1639762670000|2021-12-17 17:37:50|91047.7|90997.7|91049.6|90999.6|91050.7|91000.7|91047.7|90997.7|27
1639762680000|2021-12-17 17:38:00|91049.7|90999.7|91050.7|91000.7|91054.6|91004.6|91049.7|90999.7|39
1639762690000|2021-12-17 17:38:10|91050.8|91000.8|91051|91001|91052.2|91002.2|91050.1|91000.1|44
1639762700000|2021-12-17 17:38:20|91050.8|91000.8|91051.4|91001.4|91052.9|91002.9|91050.8|91000.8|30
1639762710000|2021-12-17 17:38:30|91052.2|91002.2|91047.5|90997.5|91052.2|91002.2|91047.2|90997.2|39
1639762720000|2021-12-17 17:38:40|91047.6|90997.6|91050.6|91000.6|91051.3|91001.3|91047.5|90997.5|30
1639762730000|2021-12-17 17:38:50|91050.4|91000.4|91049.8|90999.8|91050.4|91000.4|91049.1|90999.1|19
1639762740000|2021-12-17 17:39:00|91049.9|90999.9|91048.9|90998.9|91049.9|90999.9|91048|90998|29
1639762750000|2021-12-17 17:39:10|91048.5|90998.5|91047.7|90997.7|91048.5|90998.5|91046.5|90996.5|26
1639762760000|2021-12-17 17:39:20|91047.8|90997.8|91044.4|90994.4|91047.8|90997.8|91043.9|90993.9|32
1639762770000|2021-12-17 17:39:30|91044.3|90994.3|91046.4|90996.4|91047.3|90997.3|91044|90994|49
1639762780000|2021-12-17 17:39:40|91046.6|90996.6|91050.1|91000.1|91052.4|91002.4|91046.2|90996.2|52
1639762790000|2021-12-17 17:39:50|91050|91000|91047.7|90997.7|91050|91000|91046.3|90996.3|45
1639762800000|2021-12-17 17:40:00|91047.4|90997.4|91048.4|90998.4|91050.4|91000.4|91047.4|90997.4|39
1639762810000|2021-12-17 17:40:10|91049.1|90999.1|91046.4|90996.4|91050.4|91000.4|91044.6|90994.6|40
1639762820000|2021-12-17 17:40:20|91046|90996|91045.4|90995.4|91048.3|90998.3|91044.6|90994.6|56
1639762830000|2021-12-17 17:40:30|91045.7|90995.7|91046.3|90996.3|91046.9|90996.9|91044.6|90994.6|54
1639762840000|2021-12-17 17:40:40|91045.7|90995.7|91046.3|90996.3|91047.7|90997.7|91045.3|90995.3|49
1639762850000|2021-12-17 17:40:50|91045.5|90995.5|91048.9|90998.9|91051.9|91001.9|91045.5|90995.5|63
1639762860000|2021-12-17 17:41:00|91049.6|90999.6|91048.8|90998.8|91050.8|91000.8|91048.8|90998.8|44
1639762870000|2021-12-17 17:41:10|91049.1|90999.1|91049.9|90999.9|91050.1|91000.1|91048.9|90998.9|20
1639762880000|2021-12-17 17:41:20|91050.2|91000.2|91050.3|91000.3|91050.9|91000.9|91048.8|90998.8|34
1639762890000|2021-12-17 17:41:30|91050|91000|91050.8|91000.8|91051.1|91001.1|91049.3|90999.3|40
1639762900000|2021-12-17 17:41:40|91050.6|91000.6|91054.2|91004.2|91054.2|91004.2|91050.4|91000.4|41
1639762910000|2021-12-17 17:41:50|91054|91004|91054.2|91004.2|91055.6|91005.6|91053.6|91003.6|39
1639762920000|2021-12-17 17:42:00|91054.5|91004.5|91056.7|91006.7|91056.9|91006.9|91054.4|91004.4|29
1639762930000|2021-12-17 17:42:10|91057.8|91007.8|91062.2|91012.2|91063.7|91013.7|91057.8|91007.8|56
1639762940000|2021-12-17 17:42:20|91062.5|91012.5|91062.3|91012.3|91063.5|91013.5|91061.7|91011.7|30
1639762950000|2021-12-17 17:42:30|91062|91012|91073.4|91023.4|91073.4|91023.4|91060.5|91010.5|47
1639762960000|2021-12-17 17:42:40|91073.1|91023.1|91073.5|91023.5|91075.1|91025.1|91072.5|91022.5|40
1639762970000|2021-12-17 17:42:50|91073.4|91023.4|91074.6|91024.6|91075.4|91025.4|91073.4|91023.4|55
1639762980000|2021-12-17 17:43:00|91074.9|91024.9|91076.1|91026.1|91076.1|91026.1|91073|91023|35
1639762990000|2021-12-17 17:43:10|91077.2|91027.2|91079.6|91029.6|91079.9|91029.9|91077.2|91027.2|55
1639763000000|2021-12-17 17:43:20|91079.5|91029.5|91078.8|91028.8|91083.3|91033.3|91078.8|91028.8|51
1639763010000|2021-12-17 17:43:30|91079.8|91029.8|91077.5|91027.5|91081|91031|91075.8|91025.8|48
1639763020000|2021-12-17 17:43:40|91077.4|91027.4|91076.9|91026.9|91078.4|91028.4|91076.8|91026.8|31
1639763030000|2021-12-17 17:43:50|91076.7|91026.7|91078.9|91028.9|91078.9|91028.9|91074.3|91024.3|42
1639763040000|2021-12-17 17:44:00|91078.7|91028.7|91076.5|91026.5|91080|91030|91076.5|91026.5|43
1639763050000|2021-12-17 17:44:10|91077|91027|91077.1|91027.1|91078.5|91028.5|91075|91025|41
1639763060000|2021-12-17 17:44:20|91077.7|91027.7|91077.6|91027.6|91078.7|91028.7|91076.6|91026.6|28
1639763070000|2021-12-17 17:44:30|91078|91028|91084.8|91034.8|91087.4|91037.4|91076.6|91026.6|49
1639763080000|2021-12-17 17:44:40|91084.6|91034.6|91085.6|91035.6|91085.8|91035.8|91082.4|91032.4|24
1639763090000|2021-12-17 17:44:50|91085.7|91035.7|91085.2|91035.2|91086.8|91036.8|91085.1|91035.1|15
1639763100000|2021-12-17 17:45:00|91085|91035|91098.8|91048.8|91098.8|91048.8|91085|91035|52
1639763110000|2021-12-17 17:45:10|91101.6|91051.6|91102.7|91052.7|91103.6|91053.6|91100.3|91050.3|54
1639763120000|2021-12-17 17:45:20|91102.6|91052.6|91104.2|91054.2|91105.1|91055.1|91102.6|91052.6|32
1639763130000|2021-12-17 17:45:30|91103.9|91053.9|91106.3|91056.3|91106.5|91056.5|91103.9|91053.9|42
1639763140000|2021-12-17 17:45:40|91106.2|91056.2|91112.1|91062.1|91112.1|91062.1|91105.6|91055.6|46
1639763150000|2021-12-17 17:45:50|91111.8|91061.8|91112|91062|91113.2|91063.2|91104.7|91054.7|58
1639763160000|2021-12-17 17:46:00|91111.7|91061.7|91110.9|91060.9|91112.1|91062.1|91110.8|91060.8|28
1639763170000|2021-12-17 17:46:10|91110.8|91060.8|91101.6|91051.6|91110.8|91060.8|91100|91050|51
1639763180000|2021-12-17 17:46:20|91101.7|91051.7|91096|91046|91101.7|91051.7|91094.1|91044.1|50
1639763190000|2021-12-17 17:46:30|91095.9|91045.9|91093.5|91043.5|91097.8|91047.8|91093.1|91043.1|47
1639763200000|2021-12-17 17:46:40|91093.7|91043.7|91093.4|91043.4|91094.2|91044.2|91092|91042|29
1639763210000|2021-12-17 17:46:50|91094.9|91044.9|91096.3|91046.3|91096.9|91046.9|91094.8|91044.8|32
1639763220000|2021-12-17 17:47:00|91096.4|91046.4|91096.4|91046.4|91096.7|91046.7|91094.9|91044.9|33
1639763230000|2021-12-17 17:47:10|91096.2|91046.2|91093.5|91043.5|91096.5|91046.5|91091.6|91041.6|27
1639763240000|2021-12-17 17:47:20|91093.2|91043.2|91093.5|91043.5|91094.5|91044.5|91092.7|91042.7|36
1639763250000|2021-12-17 17:47:30|91093.4|91043.4|91094.2|91044.2|91094.2|91044.2|91092.3|91042.3|22
1639763260000|2021-12-17 17:47:40|91093.5|91043.5|91092.4|91042.4|91093.5|91043.5|91092.4|91042.4|20
1639763270000|2021-12-17 17:47:50|91092.1|91042.1|91092|91042|91093.5|91043.5|91090.2|91040.2|35
1639763280000|2021-12-17 17:48:00|91092.4|91042.4|91094.6|91044.6|91095|91045|91092.4|91042.4|28
1639763290000|2021-12-17 17:48:10|91094.2|91044.2|91094.9|91044.9|91094.9|91044.9|91093.3|91043.3|33
1639763300000|2021-12-17 17:48:20|91094.7|91044.7|91095.1|91045.1|91095.4|91045.4|91094.3|91044.3|22
1639763310000|2021-12-17 17:48:30|91094.9|91044.9|91093.7|91043.7|91095.7|91045.7|91091.9|91041.9|29
1639763320000|2021-12-17 17:48:40|91093.6|91043.6|91096.7|91046.7|91098.2|91048.2|91093.5|91043.5|35
1639763330000|2021-12-17 17:48:50|91097.8|91047.8|91100.7|91050.7|91102.9|91052.9|91097.3|91047.3|33
1639763340000|2021-12-17 17:49:00|91100.1|91050.1|91099.7|91049.7|91103.4|91053.4|91099.6|91049.6|45
1639763350000|2021-12-17 17:49:10|91099.8|91049.8|91098.3|91048.3|91100.7|91050.7|91097.7|91047.7|29
1639763360000|2021-12-17 17:49:20|91098.7|91048.7|91100.8|91050.8|91102|91052|91097|91047|35
1639763370000|2021-12-17 17:49:30|91100.9|91050.9|91102.8|91052.8|91103.7|91053.7|91100.8|91050.8|30
1639763380000|2021-12-17 17:49:40|91102.7|91052.7|91110.2|91060.2|91112.8|91062.8|91101.8|91051.8|51
1639763390000|2021-12-17 17:49:50|91110.8|91060.8|91115|91065|91118.7|91068.7|91110.5|91060.5|46
1639763400000|2021-12-17 17:50:00|91114.8|91064.8|91109.4|91059.4|91116.9|91066.9|91108.2|91058.2|50
1639763410000|2021-12-17 17:50:10|91109.1|91059.1|91109.1|91059.1|91111.4|91061.4|91107.7|91057.7|37
1639763420000|2021-12-17 17:50:20|91109.7|91059.7|91108.4|91058.4|91116.4|91066.4|91107.9|91057.9|42
1639763430000|2021-12-17 17:50:30|91108.6|91058.6|91110.7|91060.7|91112.9|91062.9|91108.4|91058.4|45
1639763440000|2021-12-17 17:50:40|91110.6|91060.6|91110.1|91060.1|91110.6|91060.6|91109.1|91059.1|39
1639763450000|2021-12-17 17:50:50|91110|91060|91108|91058|91111.7|91061.7|91107.2|91057.2|38
1639763460000|2021-12-17 17:51:00|91107.9|91057.9|91109.5|91059.5|91110.9|91060.9|91107.9|91057.9|25
1639763470000|2021-12-17 17:51:10|91108.6|91058.6|91110.2|91060.2|91110.4|91060.4|91108.2|91058.2|30
1639763480000|2021-12-17 17:51:20|91110.5|91060.5|91109.5|91059.5|91110.5|91060.5|91109.2|91059.2|21
1639763490000|2021-12-17 17:51:30|91109.2|91059.2|91109.8|91059.8|91110.8|91060.8|91108|91058|26
1639763500000|2021-12-17 17:51:40|91109.9|91059.9|91112|91062|91112.2|91062.2|91109.9|91059.9|29
1639763510000|2021-12-17 17:51:50|91112.1|91062.1|91111.4|91061.4|91116.4|91066.4|91110.1|91060.1|42
1639763520000|2021-12-17 17:52:00|91111.2|91061.2|91112.8|91062.8|91114.7|91064.7|91111.1|91061.1|42
1639763530000|2021-12-17 17:52:10|91112.9|91062.9|91120.3|91070.3|91123|91083.5|91106.1|91062.9|49
1639763540000|2021-12-17 17:52:20|91120.2|91070.2|91124.4|91074.4|91125.6|91075.6|91119|91069|43
1639763550000|2021-12-17 17:52:30|91124.9|91074.9|91126.6|91076.6|91126.8|91076.8|91122.7|91072.7|38
1639763560000|2021-12-17 17:52:40|91126.3|91076.3|91117.3|91067.3|91126.4|91076.4|91116.9|91066.9|37
1639763570000|2021-12-17 17:52:50|91118.5|91068.5|91120|91070|91122.4|91072.4|91115.4|91065.4|43
1639763580000|2021-12-17 17:53:00|91119.6|91069.6|91123.7|91073.7|91123.9|91073.9|91119.6|91069.6|37
1639763590000|2021-12-17 17:53:10|91124|91074|91124.3|91074.3|91124.9|91074.9|91122.7|91072.7|36
1639763600000|2021-12-17 17:53:20|91124.4|91074.4|91123|91073|91124.4|91074.4|91122.4|91072.4|19
1639763610000|2021-12-17 17:53:30|91122.9|91072.9|91124.2|91074.2|91124.2|91074.2|91117.7|91067.7|34
1639763620000|2021-12-17 17:53:40|91123.3|91073.3|91122.2|91072.2|91125.6|91075.6|91121.8|91071.8|42
1639763630000|2021-12-17 17:53:50|91122.4|91072.4|91124.6|91074.6|91124.7|91074.7|91121.8|91071.8|35
1639763640000|2021-12-17 17:54:00|91123.9|91073.9|91122.8|91072.8|91123.9|91073.9|91120.4|91070.4|25
1639763650000|2021-12-17 17:54:10|91122.7|91072.7|91121.3|91071.3|91122.9|91072.9|91120.2|91070.2|23
1639763660000|2021-12-17 17:54:20|91121.6|91071.6|91122.2|91072.2|91122.7|91072.7|91120.5|91070.5|20
1639763670000|2021-12-17 17:54:30|91122.6|91072.6|91122.5|91072.5|91124.3|91074.3|91121.7|91071.7|41
1639763680000|2021-12-17 17:54:40|91122.2|91072.2|91119.1|91069.1|91123.1|91073.1|91119.1|91069.1|28
1639763690000|2021-12-17 17:54:50|91119.2|91069.2|91118.8|91068.8|91120.1|91070.1|91117.8|91067.8|36
1639763700000|2021-12-17 17:55:00|91119.7|91069.7|91114.4|91064.4|91120.2|91070.2|91113.5|91063.5|44
1639763710000|2021-12-17 17:55:10|91114.5|91064.5|91117|91067|91117|91067|91114.2|91064.2|30
1639763720000|2021-12-17 17:55:20|91116.8|91066.8|91116.3|91066.3|91117.7|91067.7|91116.3|91066.3|34
1639763730000|2021-12-17 17:55:30|91116|91066|91119.3|91069.3|91119.6|91069.6|91115.8|91065.8|32
1639763740000|2021-12-17 17:55:40|91118.8|91068.8|91118|91068|91119.8|91069.8|91117.8|91067.8|40
1639763750000|2021-12-17 17:55:50|91117.9|91067.9|91119.1|91069.1|91119.1|91069.1|91117.5|91067.5|27
1639763760000|2021-12-17 17:56:00|91118.8|91068.8|91123.3|91073.3|91127.7|91077.7|91118.7|91068.7|39
1639763770000|2021-12-17 17:56:10|91123.7|91073.7|91117.8|91067.8|91123.7|91073.7|91114.6|91064.6|50
1639763780000|2021-12-17 17:56:20|91117.1|91067.1|91116.8|91066.8|91118.1|91068.1|91115.9|91065.9|35
1639763790000|2021-12-17 17:56:30|91117|91067|91117.9|91067.9|91119.6|91069.6|91116.5|91066.5|27
1639763800000|2021-12-17 17:56:40|91118|91068|91114.6|91064.6|91118.4|91068.4|91114|91064|33
1639763810000|2021-12-17 17:56:50|91114.3|91064.3|91116.1|91066.1|91116.3|91066.3|91114|91064|22
1639763820000|2021-12-17 17:57:00|91116|91066|91115.7|91065.7|91116.2|91066.2|91114.4|91064.4|26
1639763830000|2021-12-17 17:57:10|91115.3|91065.3|91114.7|91064.7|91116.1|91066.1|91113.5|91063.5|25
1639763840000|2021-12-17 17:57:20|91114.8|91064.8|91114.3|91064.3|91116.9|91066.9|91112.9|91062.9|38
1639763850000|2021-12-17 17:57:30|91112.4|91062.4|91113.8|91063.8|91114.5|91064.5|91111.6|91061.6|47
1639763860000|2021-12-17 17:57:40|91112.5|91062.5|91110.8|91060.8|91113.8|91063.8|91110.8|91060.8|42
1639763870000|2021-12-17 17:57:50|91110.7|91060.7|91109.6|91059.6|91111.3|91061.3|91109.6|91059.6|36
1639763880000|2021-12-17 17:58:00|91109.9|91059.9|91110.1|91060.1|91110.9|91060.9|91108.6|91058.6|50
1639763890000|2021-12-17 17:58:10|91110.3|91060.3|91116.4|91066.4|91117|91067|91109.8|91059.8|42
1639763900000|2021-12-17 17:58:20|91117|91067|91117|91067|91117.6|91067.6|91114.9|91064.9|33
1639763910000|2021-12-17 17:58:30|91117.1|91067.1|91114.7|91064.7|91117.1|91067.1|91114.5|91064.5|37
1639763920000|2021-12-17 17:58:40|91115.3|91065.3|91116|91066|91121.6|91071.6|91114.8|91064.8|44
1639763930000|2021-12-17 17:58:50|91115.7|91065.7|91116.4|91066.4|91116.9|91066.9|91114.9|91064.9|36
1639763940000|2021-12-17 17:59:00|91115.9|91065.9|91108.1|91058.1|91116|91066|91108.1|91058.1|45
1639763950000|2021-12-17 17:59:10|91108.2|91058.2|91103.3|91053.3|91108.6|91058.6|91103.3|91053.3|45
1639763960000|2021-12-17 17:59:20|91103.4|91053.4|91097.8|91047.8|91104.8|91054.8|91096.5|91046.5|51
1639763970000|2021-12-17 17:59:30|91097.6|91047.6|91091.7|91041.7|91098.2|91048.2|91088.1|91038.1|60
1639763980000|2021-12-17 17:59:40|91092.5|91042.5|91099.1|91049.1|91099.4|91049.4|91091.8|91041.8|52
1639763990000|2021-12-17 17:59:50|91099.2|91049.2|91098.1|91048.1|91100.8|91050.8|91098.1|91048.1|35
1639764000000|2021-12-17 18:00:00|91098|91048|91096.2|91046.2|91098.5|91048.5|91095.5|91045.5|45
1639764010000|2021-12-17 18:00:10|91096.4|91046.4|91092.7|91042.7|91098.4|91048.4|91091.5|91041.5|43
1639764020000|2021-12-17 18:00:20|91093.2|91043.2|91089|91039|91093.4|91043.4|91088.4|91038.4|41
1639764030000|2021-12-17 18:00:30|91088.5|91038.5|91090.3|91040.3|91090.3|91040.3|91087.1|91037.1|30
1639764040000|2021-12-17 18:00:40|91090|91040|91094|91044|91094.5|91044.5|91089.8|91039.8|32
1639764050000|2021-12-17 18:00:50|91093.9|91043.9|91078.3|91028.3|91094.5|91047.8|91072.8|91027.5|61
1639764060000|2021-12-17 18:01:00|91078.2|91028.2|91079.7|91029.7|91082.5|91032.5|91077.9|91027.9|38
1639764070000|2021-12-17 18:01:10|91079.2|91029.2|91077.6|91027.6|91079.8|91029.8|91071.8|91021.8|52
1639764080000|2021-12-17 18:01:20|91078.4|91028.4|91075.1|91025.1|91078.9|91028.9|91074.2|91024.2|40
1639764090000|2021-12-17 18:01:30|91075.2|91025.2|91078.5|91028.5|91079.5|91029.5|91074.9|91024.9|47
1639764100000|2021-12-17 18:01:40|91078.7|91028.7|91079.4|91029.4|91080|91030|91078|91028|40
1639764110000|2021-12-17 18:01:50|91079.3|91029.3|91076.3|91026.3|91079.3|91029.3|91076.1|91026.1|32
1639764120000|2021-12-17 18:02:00|91076.2|91026.2|91071.8|91021.8|91076.5|91026.5|91070.8|91020.8|42
1639764130000|2021-12-17 18:02:10|91069.9|91019.9|91068.2|91018.2|91069.9|91019.9|91067|91017|46
1639764140000|2021-12-17 18:02:20|91068|91018|91067.3|91017.3|91068.5|91018.5|91065.8|91015.8|35
1639764150000|2021-12-17 18:02:30|91068.2|91018.2|91068.1|91018.1|91070.2|91020.2|91066.7|91016.7|42
1639764160000|2021-12-17 18:02:40|91068.3|91018.3|91068.1|91018.1|91069.7|91019.7|91066.5|91016.5|36
1639764170000|2021-12-17 18:02:50|91068.5|91018.5|91072.8|91022.8|91072.8|91022.8|91066.1|91016.1|47
1639764180000|2021-12-17 18:03:00|91072.6|91022.6|91072.7|91022.7|91073.5|91023.5|91071|91021|42
1639764190000|2021-12-17 18:03:10|91072.8|91022.8|91073.2|91023.2|91074.1|91024.1|91072.6|91022.6|29
1639764200000|2021-12-17 18:03:20|91073|91023|91076.8|91026.8|91077.8|91027.8|91072.8|91022.8|30
1639764210000|2021-12-17 18:03:30|91076.9|91026.9|91080.6|91030.6|91080.7|91030.7|91073.3|91023.3|45
1639764220000|2021-12-17 18:03:40|91081|91031|91082.3|91032.3|91083.6|91033.6|91080.6|91030.6|47
1639764230000|2021-12-17 18:03:50|91082.1|91032.1|91085.4|91035.4|91085.4|91035.4|91081|91031|37
1639764240000|2021-12-17 18:04:00|91084.5|91034.5|91088.6|91038.6|91088.6|91038.6|91084.5|91034.5|34
1639764250000|2021-12-17 18:04:10|91088.2|91038.2|91097.6|91047.6|91099.1|91049.1|91087.9|91037.9|55
1639764260000|2021-12-17 18:04:20|91097.7|91047.7|91102.2|91052.2|91105.2|91055.2|91096.5|91046.5|55
1639764270000|2021-12-17 18:04:30|91101.9|91051.9|91095.5|91045.5|91101.9|91051.9|91093.3|91043.3|46
1639764280000|2021-12-17 18:04:40|91095.3|91045.3|91096.3|91046.3|91098.7|91048.7|91095|91045|35
1639764290000|2021-12-17 18:04:50|91096.4|91046.4|91097.2|91047.2|91097.4|91047.4|91093.1|91043.1|36
1639764300000|2021-12-17 18:05:00|91096.8|91046.8|91097.3|91047.3|91097.8|91047.8|91095.6|91045.6|31
1639764310000|2021-12-17 18:05:10|91097.4|91047.4|91091.3|91041.3|91097.5|91047.5|91090.6|91040.6|44
1639764320000|2021-12-17 18:05:20|91091.1|91041.1|91091.3|91041.3|91091.4|91041.4|91090.5|91040.5|27
1639764330000|2021-12-17 18:05:30|91091.4|91041.4|91088.7|91038.7|91091.5|91041.5|91087.7|91037.7|33
1639764340000|2021-12-17 18:05:40|91088.6|91038.6|91088.6|91038.6|91090|91040|91087.9|91037.9|35
1639764350000|2021-12-17 18:05:50|91089|91039|91089|91039|91089.1|91039.1|91086.9|91036.9|30
1639764360000|2021-12-17 18:06:00|91089.2|91039.2|91090.4|91040.4|91091.5|91041.5|91088.2|91038.2|33
1639764370000|2021-12-17 18:06:10|91091|91041|91089.8|91039.8|91093|91043|91088.6|91038.6|43
1639764380000|2021-12-17 18:06:20|91089.1|91039.1|91085|91035|91090.1|91040.1|91084.9|91034.9|46
1639764390000|2021-12-17 18:06:30|91085.5|91035.5|91085.5|91035.5|91086.6|91036.6|91085.2|91035.2|20
1639764400000|2021-12-17 18:06:40|91086.1|91036.1|91086.3|91036.3|91086.8|91036.8|91085.3|91035.3|27
1639764410000|2021-12-17 18:06:50|91086.4|91036.4|91085.2|91035.2|91087.1|91037.1|91084.8|91034.8|31
1639764420000|2021-12-17 18:07:00|91084.9|91034.9|91085.9|91035.9|91086.7|91036.7|91084.4|91034.4|26
1639764430000|2021-12-17 18:07:10|91085.8|91035.8|91083.3|91033.3|91088.8|91038.8|91082.2|91032.2|42
1639764440000|2021-12-17 18:07:20|91082.9|91032.9|91085.3|91035.3|91085.3|91035.3|91082.5|91032.5|34
1639764450000|2021-12-17 18:07:30|91085.5|91035.5|91086.6|91036.6|91086.6|91036.6|91085|91035|30
1639764460000|2021-12-17 18:07:40|91086.7|91036.7|91087|91037|91087.1|91037.1|91086.2|91036.2|21
1639764470000|2021-12-17 18:07:50|91087.3|91037.3|91086.5|91036.5|91087.7|91037.7|91086.3|91036.3|15
1639764480000|2021-12-17 18:08:00|91086.2|91036.2|91078.6|91028.6|91090|91040|91071.9|91021.9|53
1639764490000|2021-12-17 18:08:10|91078.8|91028.8|91080.9|91030.9|91084.9|91034.9|91078.4|91028.4|51
1639764500000|2021-12-17 18:08:20|91080.8|91030.8|91080.4|91030.4|91081.7|91031.7|91079.2|91029.2|40
1639764510000|2021-12-17 18:08:30|91080.2|91030.2|91083.5|91033.5|91085|91035|91080.2|91030.2|33
1639764520000|2021-12-17 18:08:40|91083.8|91033.8|91084.5|91034.5|91084.5|91034.5|91083.1|91033.1|19
1639764530000|2021-12-17 18:08:50|91084.8|91034.8|91083.2|91033.2|91086.5|91036.5|91082.8|91032.8|38
1639764540000|2021-12-17 18:09:00|91083.3|91033.3|91085.4|91035.4|91085.8|91035.8|91080|91030|54
1639764550000|2021-12-17 18:09:10|91085|91035|91081.9|91031.9|91085|91035|91081.5|91031.5|44
1639764560000|2021-12-17 18:09:20|91081.6|91031.6|91082.7|91032.7|91082.7|91032.7|91080.1|91030.1|28
1639764570000|2021-12-17 18:09:30|91082.4|91032.4|91082.8|91032.8|91084.6|91034.6|91082.2|91032.2|24
1639764580000|2021-12-17 18:09:40|91082.3|91032.3|91083|91033|91084.3|91034.3|91081.8|91031.8|25
1639764590000|2021-12-17 18:09:50|91083.2|91033.2|91086.6|91036.6|91086.6|91036.6|91083.2|91033.2|34
1639764600000|2021-12-17 18:10:00|91086.1|91036.1|91084.4|91034.4|91086.6|91036.6|91082.7|91032.7|43
1639764610000|2021-12-17 18:10:10|91085.3|91035.3|91087.1|91037.1|91087.8|91037.8|91085|91035|36
1639764620000|2021-12-17 18:10:20|91086.7|91036.7|91085.3|91035.3|91088.4|91038.4|91084.6|91034.6|35
1639764630000|2021-12-17 18:10:30|91086|91036|91085.9|91035.9|91086.9|91036.9|91085|91035|52
1639764640000|2021-12-17 18:10:40|91086.7|91036.7|91087.1|91037.1|91087.9|91037.9|91086|91036|26
1639764650000|2021-12-17 18:10:50|91087|91037|91086.3|91036.3|91087.2|91037.2|91085.4|91035.4|35
1639764660000|2021-12-17 18:11:00|91087|91037|91084|91034|91090.3|91048|91073|91032.4|53
1639764670000|2021-12-17 18:11:10|91083.1|91033.1|91086.5|91036.5|91086.9|91036.9|91082.5|91032.5|56
1639764680000|2021-12-17 18:11:20|91086.7|91036.7|91085|91035|91086.7|91036.7|91084|91034|38
1639764690000|2021-12-17 18:11:30|91084.7|91034.7|91084.6|91034.6|91085.9|91035.9|91084.2|91034.2|29
1639764700000|2021-12-17 18:11:40|91084.8|91034.8|91086.4|91036.4|91087.1|91037.1|91084.8|91034.8|21
1639764710000|2021-12-17 18:11:50|91086.2|91036.2|91089|91039|91090.9|91051.9|91072|91034.6|46
1639764720000|2021-12-17 18:12:00|91088.7|91038.7|91085.4|91035.4|91089.7|91055.4|91073|91035.1|38
1639764730000|2021-12-17 18:12:10|91085.2|91035.2|91083.4|91033.4|91086.5|91036.5|91083.4|91033.4|23
1639764740000|2021-12-17 18:12:20|91082.1|91032.1|91076.6|91051.6|91084.7|91053.1|91074.5|91032.1|46
1639764750000|2021-12-17 18:12:30|91077.5|91052.5|91076.1|91051.1|91077.6|91052.6|91075.4|91050.4|34
1639764760000|2021-12-17 18:12:40|91076.2|91051.2|91076.8|91051.8|91079.3|91054.3|91074.5|91049.5|35
1639764770000|2021-12-17 18:12:50|91076.3|91051.3|91076.5|91051.5|91088.7|91052.5|91074.7|91037.4|33
1639764780000|2021-12-17 18:13:00|91075.2|91050.2|91078.6|91053.6|91078.6|91053.6|91074.9|91049.9|22
1639764790000|2021-12-17 18:13:10|91077.7|91052.7|91088.3|91038.3|91092.4|91057.2|91075.4|91037.9|42
1639764800000|2021-12-17 18:13:20|91076.8|91051.8|91075.3|91050.3|91089.9|91052.6|91075.1|91037.5|42
1639764810000|2021-12-17 18:13:30|91075.4|91050.4|91076.3|91051.3|91077.5|91052.5|91075.1|91050.1|43
1639764820000|2021-12-17 18:13:40|91076.6|91051.6|91079.2|91054.2|91079.7|91054.7|91076|91051|39
1639764830000|2021-12-17 18:13:50|91079.1|91054.1|91090.4|91040.4|91091.3|91055.5|91078.4|91039.7|38
1639764840000|2021-12-17 18:14:00|91091|91041|91080.7|91055.7|91094.3|91056.7|91078.9|91039.7|39
1639764850000|2021-12-17 18:14:10|91080.2|91055.2|91091.6|91041.6|91093.7|91055.8|91078.9|91041.2|21
1639764860000|2021-12-17 18:14:20|91091.3|91041.3|91089.1|91039.1|91092.1|91042.1|91088.4|91038.4|19
1639764870000|2021-12-17 18:14:30|91089.9|91039.9|91102.2|91052.2|91102.2|91059.4|91083.9|91038.5|46
1639764880000|2021-12-17 18:14:40|91102.1|91052.1|91109.9|91059.9|91111.7|91061.7|91100|91050|50
1639764890000|2021-12-17 18:14:50|91108.1|91058.1|91111.7|91061.7|91111.7|91061.7|91108.1|91058.1|21
1639764900000|2021-12-17 18:15:00|91111.6|91061.6|91114.7|91064.7|91117.9|91067.9|91109.4|91059.4|45
1639764910000|2021-12-17 18:15:10|91116.1|91066.1|91127.4|91077.4|91127.7|91077.7|91116.1|91066.1|51
1639764920000|2021-12-17 18:15:20|91124.1|91074.1|91126.9|91076.9|91127.8|91077.8|91124.1|91074.1|26
1639764930000|2021-12-17 18:15:30|91126.6|91076.6|91130.9|91080.9|91134.4|91084.4|91126.6|91076.6|46
1639764940000|2021-12-17 18:15:40|91129.6|91079.6|91127|91077|91130.9|91080.9|91127|91077|44
1639764950000|2021-12-17 18:15:50|91127.1|91077.1|91132|91082|91133.3|91083.3|91125.4|91075.4|56
1639764960000|2021-12-17 18:16:00|91132.9|91082.9|91134.9|91084.9|91135.6|91085.6|91130.1|91080.1|58
1639764970000|2021-12-17 18:16:10|91134.7|91084.7|91131.2|91081.2|91135.3|91085.3|91131.2|91081.2|33
1639764980000|2021-12-17 18:16:20|91131.3|91081.3|91136.1|91086.1|91137.2|91087.2|91130.9|91080.9|46
1639764990000|2021-12-17 18:16:30|91136.5|91086.5|91137.5|91087.5|91138|91088|91135.2|91085.2|30
1639765000000|2021-12-17 18:16:40|91136.9|91086.9|91140.1|91090.1|91141.7|91091.7|91136.3|91086.3|45
1639765010000|2021-12-17 18:16:50|91139|91089|91138.7|91088.7|91140.5|91090.5|91137|91087|32
1639765020000|2021-12-17 18:17:00|91138.5|91088.5|91136.7|91086.7|91140.5|91090.5|91136.7|91086.7|31
1639765030000|2021-12-17 18:17:10|91136.8|91086.8|91137.7|91087.7|91137.7|91087.7|91132|91082|24
1639765040000|2021-12-17 18:17:20|91137.8|91087.8|91135.5|91085.5|91138.1|91088.1|91133.1|91083.1|21
1639765050000|2021-12-17 18:17:30|91136.1|91086.1|91136.5|91086.5|91136.9|91086.9|91135.4|91085.4|22
1639765060000|2021-12-17 18:17:40|91136.7|91086.7|91138.4|91088.4|91139.4|91089.4|91136.3|91086.3|31
1639765070000|2021-12-17 18:17:50|91139.3|91089.3|91137.1|91087.1|91139.3|91089.3|91131.1|91081.1|46
1639765080000|2021-12-17 18:18:00|91136.5|91086.5|91135.8|91085.8|91137.7|91087.7|91134.7|91084.7|27
1639765090000|2021-12-17 18:18:10|91136.1|91086.1|91135.8|91085.8|91137.2|91087.2|91134.6|91084.6|18
1639765100000|2021-12-17 18:18:20|91136.7|91086.7|91134.8|91084.8|91136.7|91086.7|91129.7|91079.7|50
1639765110000|2021-12-17 18:18:30|91133|91083|91133.5|91083.5|91135|91085|91132.2|91082.2|30
1639765120000|2021-12-17 18:18:40|91134.9|91084.9|91134.3|91084.3|91135.8|91085.8|91133.2|91083.2|26
1639765130000|2021-12-17 18:18:50|91134.6|91084.6|91135.2|91085.2|91135.4|91085.4|91133.7|91083.7|19
1639765140000|2021-12-17 18:19:00|91134.6|91084.6|91132.5|91082.5|91134.9|91095.8|91120.8|91079.4|29
1639765150000|2021-12-17 18:19:10|91132.2|91082.2|91129.8|91079.8|91132.5|91082.5|91127.8|91077.8|31
1639765160000|2021-12-17 18:19:20|91130.2|91080.2|91130.4|91080.4|91130.9|91080.9|91129.6|91079.6|15
1639765170000|2021-12-17 18:19:30|91130|91080|91129.4|91079.4|91130.5|91080.5|91128.7|91078.7|16
1639765180000|2021-12-17 18:19:40|91129|91079|91130.1|91080.1|91130.5|91080.5|91128.4|91078.4|22
1639765190000|2021-12-17 18:19:50|91130.6|91080.6|91130|91080|91132.2|91082.2|91129|91079|39
1639765200000|2021-12-17 18:20:00|91130.1|91080.1|91131.3|91081.3|91131.7|91081.7|91125.8|91075.8|35
1639765210000|2021-12-17 18:20:10|91131.8|91081.8|91129.9|91079.9|91131.8|91081.8|91129.9|91079.9|32
1639765220000|2021-12-17 18:20:20|91130.5|91080.5|91134.8|91084.8|91136|91086|91130.3|91080.3|28
1639765230000|2021-12-17 18:20:30|91134.7|91084.7|91135.4|91085.4|91135.8|91085.8|91134.3|91084.3|33
1639765240000|2021-12-17 18:20:40|91135.3|91085.3|91136.5|91086.5|91138.2|91088.2|91135.3|91085.3|46
1639765250000|2021-12-17 18:20:50|91137|91087|91136.9|91086.9|91137.7|91087.7|91135.8|91085.8|26
1639765260000|2021-12-17 18:21:00|91136.7|91086.7|91138.6|91088.6|91138.6|91088.6|91136.6|91086.6|38
1639765270000|2021-12-17 18:21:10|91138.4|91088.4|91139.9|91089.9|91141.2|91091.2|91136.8|91086.8|29
1639765280000|2021-12-17 18:21:20|91138.7|91088.7|91139.3|91089.3|91140.6|91090.6|91138|91088|32
1639765290000|2021-12-17 18:21:30|91138.9|91088.9|91139.6|91089.6|91139.9|91089.9|91138.2|91088.2|29
1639765300000|2021-12-17 18:21:40|91139.7|91089.7|91138.9|91088.9|91141.7|91091.7|91137.1|91087.1|25
1639765310000|2021-12-17 18:21:50|91139|91089|91137.8|91087.8|91140.7|91090.7|91136.9|91086.9|27
1639765320000|2021-12-17 18:22:00|91138.4|91088.4|91138.5|91088.5|91140.1|91090.1|91137.5|91087.5|25
1639765330000|2021-12-17 18:22:10|91138.3|91088.3|91137.9|91087.9|91138.5|91088.5|91137.8|91087.8|12
1639765340000|2021-12-17 18:22:20|91138.3|91088.3|91143.5|91093.5|91146.4|91096.4|91137.9|91087.9|26
1639765350000|2021-12-17 18:22:30|91143.9|91093.9|91144|91094|91145.6|91095.6|91141.7|91091.7|40
1639765360000|2021-12-17 18:22:40|91145.3|91095.3|91155.6|91105.6|91157.2|91107.2|91144.9|91094.9|60
1639765370000|2021-12-17 18:22:50|91155.7|91105.7|91156.5|91106.5|91156.7|91106.7|91151.6|91101.6|64
1639765380000|2021-12-17 18:23:00|91155.7|91105.7|91152.9|91102.9|91157.3|91107.3|91152|91102|56
1639765390000|2021-12-17 18:23:10|91153.3|91103.3|91154.8|91104.8|91157.2|91107.2|91152.9|91102.9|50
1639765400000|2021-12-17 18:23:20|91154.9|91104.9|91153.9|91103.9|91155.6|91105.6|91152.3|91102.3|63
1639765410000|2021-12-17 18:23:30|91153.6|91103.6|91154.3|91104.3|91155.2|91105.2|91151.7|91101.7|61
1639765420000|2021-12-17 18:23:40|91154.1|91104.1|91154.5|91104.5|91154.6|91104.6|91153.3|91103.3|50
1639765430000|2021-12-17 18:23:50|91154.6|91104.6|91154.5|91104.5|91155.8|91105.8|91153.6|91103.6|53
1639765440000|2021-12-17 18:24:00|91154.2|91104.2|91151.8|91101.8|91154.8|91104.8|91150.4|91100.4|57
1639765450000|2021-12-17 18:24:10|91151|91101|91152.1|91102.1|91154.7|91104.7|91148.7|91098.7|64
1639765460000|2021-12-17 18:24:20|91151.5|91101.5|91153.5|91103.5|91155.8|91105.8|91150.8|91100.8|67
1639765470000|2021-12-17 18:24:30|91154.1|91104.1|91153.4|91103.4|91155.4|91105.4|91152.6|91102.6|59
1639765480000|2021-12-17 18:24:40|91153.7|91103.7|91151.6|91101.6|91155.2|91105.2|91151.4|91101.4|61
1639765490000|2021-12-17 18:24:50|91151.8|91101.8|91151.8|91101.8|91152.8|91102.8|91151.3|91101.3|57
1639765500000|2021-12-17 18:25:00|91151.5|91101.5|91155|91105|91155|91105|91151.5|91101.5|25
1639765510000|2021-12-17 18:25:10|91155.1|91105.1|91155.3|91105.3|91156.9|91106.9|91154.6|91104.6|27
1639765520000|2021-12-17 18:25:20|91155.5|91105.5|91155.1|91105.1|91156|91106|91154.4|91104.4|26
1639765530000|2021-12-17 18:25:30|91154.9|91104.9|91154.6|91104.6|91154.9|91104.9|91152.6|91102.6|18
1639765540000|2021-12-17 18:25:40|91154.7|91104.7|91151.2|91101.2|91154.7|91104.7|91150.5|91100.5|30
1639765550000|2021-12-17 18:25:50|91151.7|91101.7|91151.4|91101.4|91151.7|91101.7|91149|91099|55
1639765560000|2021-12-17 18:26:00|91151.2|91101.2|91149.2|91099.2|91151.7|91101.7|91148.9|91098.9|43
1639765570000|2021-12-17 18:26:10|91148.5|91098.5|91140.7|91090.7|91148.5|91098.5|91135.1|91085.1|52
1639765580000|2021-12-17 18:26:20|91140.8|91090.8|91139.5|91089.5|91143.2|91093.2|91139.5|91089.5|32
1639765590000|2021-12-17 18:26:30|91139.4|91089.4|91136.1|91086.1|91139.7|91089.7|91135.9|91085.9|28
1639765600000|2021-12-17 18:26:40|91136.3|91086.3|91140.1|91090.1|91142.1|91092.1|91136.3|91086.3|22
1639765610000|2021-12-17 18:26:50|91142.2|91092.2|91138.4|91088.4|91142.4|91092.4|91133.7|91083.7|45
1639765620000|2021-12-17 18:27:00|91139.3|91089.3|91145|91095|91147.9|91097.9|91138.6|91088.6|59
1639765630000|2021-12-17 18:27:10|91144.9|91094.9|91146.6|91096.6|91147.5|91097.5|91144.1|91094.1|66
1639765640000|2021-12-17 18:27:20|91146.7|91096.7|91147.6|91097.6|91147.6|91097.6|91145.6|91095.6|60
1639765650000|2021-12-17 18:27:30|91147.2|91097.2|91151.7|91101.7|91152.3|91102.3|91147.2|91097.2|27
1639765660000|2021-12-17 18:27:40|91151.2|91101.2|91150.7|91100.7|91151.2|91101.2|91148|91098|47
1639765670000|2021-12-17 18:27:50|91150.3|91100.3|91150|91100|91150.8|91100.8|91149.8|91099.8|22
1639765680000|2021-12-17 18:28:00|91149.9|91099.9|91150.1|91100.1|91150.7|91100.7|91149.7|91099.7|14
1639765690000|2021-12-17 18:28:10|91149.9|91099.9|91150.1|91100.1|91150.6|91100.6|91149.3|91099.3|21
1639765700000|2021-12-17 18:28:20|91149.9|91099.9|91152.3|91102.3|91152.7|91102.7|91149.9|91099.9|25
1639765710000|2021-12-17 18:28:30|91152.5|91102.5|91153.8|91103.8|91154.6|91104.6|91152.5|91102.5|25
1639765720000|2021-12-17 18:28:40|91154|91104|91154|91104|91154.4|91104.4|91153.8|91103.8|20
1639765730000|2021-12-17 18:28:50|91154.4|91104.4|91154|91104|91154.4|91104.4|91153.5|91103.5|19
1639765740000|2021-12-17 18:29:00|91154.1|91104.1|91152.3|91102.3|91154.3|91104.3|91151.6|91101.6|40
1639765750000|2021-12-17 18:29:10|91152.8|91102.8|91150.2|91100.2|91152.8|91102.8|91148.1|91098.1|49
1639765760000|2021-12-17 18:29:20|91149.8|91099.8|91147.5|91097.5|91151.2|91101.2|91145.8|91095.8|67
1639765770000|2021-12-17 18:29:30|91148|91098|91147.9|91097.9|91149.3|91099.3|91145.7|91095.7|44
1639765780000|2021-12-17 18:29:40|91148|91098|91146.8|91096.8|91149.5|91110.5|91131.8|91095.1|51
1639765790000|2021-12-17 18:29:50|91146.6|91096.6|91148.6|91098.6|91150.2|91100.2|91145|91095|44
1639765800000|2021-12-17 18:30:00|91148.8|91098.8|91149.8|91099.8|91150.1|91100.1|91148.8|91098.8|30
1639765810000|2021-12-17 18:30:10|91150.2|91100.2|91148.6|91098.6|91150.2|91100.2|91146.9|91096.9|55
1639765820000|2021-12-17 18:30:20|91148.8|91098.8|91148.1|91098.1|91149.8|91099.8|91146.9|91096.9|70
1639765830000|2021-12-17 18:30:30|91148.5|91098.5|91147.9|91097.9|91149.3|91099.3|91146.4|91096.4|64
1639765840000|2021-12-17 18:30:40|91148|91098|91148.2|91098.2|91149.3|91099.3|91148|91098|25
1639765850000|2021-12-17 18:30:50|91148.4|91098.4|91148.9|91098.9|91149.1|91099.1|91148|91098|18
1639765860000|2021-12-17 18:31:00|91148.6|91098.6|91146.7|91096.7|91150|91100|91146.4|91096.4|35
1639765870000|2021-12-17 18:31:10|91147.3|91097.3|91149.5|91099.5|91149.5|91099.5|91146.1|91096.1|18
1639765880000|2021-12-17 18:31:20|91148.5|91098.5|91157|91107|91158|91108|91148.2|91098.2|45
1639765890000|2021-12-17 18:31:30|91157.3|91107.3|91153.8|91103.8|91159.2|91109.2|91152|91102|44
1639765900000|2021-12-17 18:31:40|91153.6|91103.6|91155.7|91105.7|91156|91106|91153|91103|36
1639765910000|2021-12-17 18:31:50|91155.8|91105.8|91156.9|91106.9|91157.5|91107.5|91155.3|91105.3|29
1639765920000|2021-12-17 18:32:00|91157.1|91107.1|91158|91108|91158.4|91108.4|91156.1|91106.1|34
1639765930000|2021-12-17 18:32:10|91157.4|91107.4|91157.8|91107.8|91159.4|91109.4|91157.3|91107.3|23
1639765940000|2021-12-17 18:32:20|91157.6|91107.6|91159.9|91109.9|91160.4|91110.4|91157.6|91107.6|30
1639765950000|2021-12-17 18:32:30|91159.2|91109.2|91163.4|91113.4|91164.3|91114.3|91158.8|91108.8|36
1639765960000|2021-12-17 18:32:40|91162.9|91112.9|91164.1|91114.1|91164.3|91114.3|91161.9|91111.9|31
1639765970000|2021-12-17 18:32:50|91163.8|91113.8|91163.5|91113.5|91164.6|91114.6|91161.1|91111.1|42
1639765980000|2021-12-17 18:33:00|91163.1|91113.1|91164|91114|91164.4|91114.4|91162.1|91112.1|40
1639765990000|2021-12-17 18:33:10|91163.9|91113.9|91164.8|91114.8|91164.9|91114.9|91163.9|91113.9|16
1639766000000|2021-12-17 18:33:20|91164.4|91114.4|91164.6|91114.6|91165.4|91115.4|91164.4|91114.4|16
1639766010000|2021-12-17 18:33:30|91164.4|91114.4|91165|91115|91165.7|91115.7|91163.7|91113.7|23
1639766020000|2021-12-17 18:33:40|91163.8|91113.8|91165.5|91115.5|91166.1|91116.1|91163.8|91113.8|26
1639766030000|2021-12-17 18:33:50|91165.8|91115.8|91165.5|91115.5|91167.7|91117.7|91165.5|91115.5|32
1639766040000|2021-12-17 18:34:00|91166.6|91116.6|91169.7|91119.7|91171.9|91121.9|91166.6|91116.6|43
1639766050000|2021-12-17 18:34:10|91169.5|91119.5|91171.5|91121.5|91171.7|91121.7|91169.5|91119.5|30
1639766060000|2021-12-17 18:34:20|91171|91121|91171|91121|91171.7|91121.7|91170.2|91120.2|28
1639766070000|2021-12-17 18:34:30|91170.9|91120.9|91171.6|91121.6|91172.3|91122.3|91170.9|91120.9|33
1639766080000|2021-12-17 18:34:40|91171.4|91121.4|91171.9|91121.9|91172.1|91122.1|91171|91121|17
1639766090000|2021-12-17 18:34:50|91172|91122|91172.2|91122.2|91172.8|91122.8|91171.4|91121.4|22
1639766100000|2021-12-17 18:35:00|91172.5|91122.5|91170.6|91120.6|91173|91123|91170.4|91120.4|39
1639766110000|2021-12-17 18:35:10|91171.2|91121.2|91170.5|91120.5|91171.8|91121.8|91169.2|91119.2|32
1639766120000|2021-12-17 18:35:20|91171|91121|91170.3|91120.3|91171.5|91121.5|91169|91119|27
1639766130000|2021-12-17 18:35:30|91169.8|91119.8|91170.3|91120.3|91172|91122|91169.7|91119.7|31
1639766140000|2021-12-17 18:35:40|91170|91120|91168.1|91118.1|91170.7|91120.7|91166.9|91116.9|31
1639766150000|2021-12-17 18:35:50|91169.8|91119.8|91172.1|91122.1|91174.3|91124.3|91169.1|91119.1|38
1639766160000|2021-12-17 18:36:00|91173|91123|91181.2|91131.2|91181.8|91131.8|91172|91122|38
1639766170000|2021-12-17 18:36:10|91180.4|91130.4|91191.2|91141.2|91191.3|91141.3|91179.8|91129.8|60
1639766180000|2021-12-17 18:36:20|91191.5|91141.5|91187.6|91137.6|91191.5|91141.5|91186.5|91136.5|28
1639766190000|2021-12-17 18:36:30|91187.9|91137.9|91189.1|91139.1|91189.3|91139.3|91187.1|91137.1|26
1639766200000|2021-12-17 18:36:40|91189.2|91139.2|91189.1|91139.1|91189.2|91139.2|91187.9|91137.9|26
1639766210000|2021-12-17 18:36:50|91188.7|91138.7|91190.3|91140.3|91191.4|91141.4|91188.4|91138.4|33
1639766220000|2021-12-17 18:37:00|91190.2|91140.2|91191.1|91141.1|91191.4|91141.4|91189.2|91139.2|31
1639766230000|2021-12-17 18:37:10|91191|91141|91188.7|91138.7|91192|91142|91188.7|91138.7|40
1639766240000|2021-12-17 18:37:20|91189.4|91139.4|91189.3|91139.3|91190.6|91140.6|91188.6|91138.6|36
1639766250000|2021-12-17 18:37:30|91189.1|91139.1|91190.9|91140.9|91190.9|91140.9|91189|91139|25
1639766260000|2021-12-17 18:37:40|91191|91141|91197.7|91147.7|91197.8|91147.8|91191|91141|40
1639766270000|2021-12-17 18:37:50|91197.5|91147.5|91200.4|91150.4|91206.7|91156.7|91192.3|91142.3|58
1639766280000|2021-12-17 18:38:00|91202.4|91152.4|91216.3|91166.3|91216.8|91166.8|91199.8|91149.8|57
1639766290000|2021-12-17 18:38:10|91216|91166|91212.7|91162.7|91217.6|91167.6|91212.1|91162.1|48
1639766300000|2021-12-17 18:38:20|91212.3|91162.3|91210.1|91160.1|91212.7|91162.7|91205.5|91155.5|56
1639766310000|2021-12-17 18:38:30|91210|91160|91217.8|91167.8|91218.1|91168.1|91208.5|91158.5|46
1639766320000|2021-12-17 18:38:40|91218.9|91168.9|91227.3|91177.3|91228.2|91178.2|91216.8|91166.8|44
1639766330000|2021-12-17 18:38:50|91226.6|91176.6|91231.1|91181.1|91232.4|91182.4|91225.7|91175.7|40
1639766340000|2021-12-17 18:39:00|91231.2|91181.2|91230.7|91180.7|91231.6|91181.6|91227.4|91177.4|44
1639766350000|2021-12-17 18:39:10|91230.5|91180.5|91230.6|91180.6|91231.3|91181.3|91229.4|91179.4|21
1639766360000|2021-12-17 18:39:20|91230.7|91180.7|91219.1|91169.1|91231|91181|91219.1|91169.1|51
1639766370000|2021-12-17 18:39:30|91218.9|91168.9|91219|91169|91221|91171|91218.1|91168.1|46
1639766380000|2021-12-17 18:39:40|91218.9|91168.9|91219.4|91169.4|91220.1|91170.1|91218.2|91168.2|28
1639766390000|2021-12-17 18:39:50|91219.7|91169.7|91209.4|91159.4|91221.2|91171.2|91209.4|91159.4|38
1639766400000|2021-12-17 18:40:00|91209.5|91159.5|91205.9|91155.9|91210.3|91160.3|91205.4|91155.4|55
1639766410000|2021-12-17 18:40:10|91205.6|91155.6|91200.3|91150.3|91205.7|91155.7|91198.8|91148.8|57
1639766420000|2021-12-17 18:40:20|91200|91150|91203.1|91153.1|91203.1|91153.1|91194|91144|63
1639766430000|2021-12-17 18:40:30|91203|91153|91202|91152|91203.8|91153.8|91201.7|91151.7|32
1639766440000|2021-12-17 18:40:40|91202.2|91152.2|91201.9|91151.9|91203|91153|91201.5|91151.5|27
1639766450000|2021-12-17 18:40:50|91202|91152|91206.4|91156.4|91207|91157|91201.9|91151.9|33
1639766460000|2021-12-17 18:41:00|91206.3|91156.3|91203.7|91153.7|91206.7|91156.7|91202.2|91152.2|40
1639766470000|2021-12-17 18:41:10|91203.5|91153.5|91201.8|91151.8|91203.6|91153.6|91198.9|91148.9|33
1639766480000|2021-12-17 18:41:20|91199.7|91149.7|91201|91151|91202.3|91152.3|91199.7|91149.7|29
1639766490000|2021-12-17 18:41:30|91201.4|91151.4|91202.2|91152.2|91202.5|91152.5|91201.4|91151.4|29
1639766500000|2021-12-17 18:41:40|91201.9|91151.9|91199.5|91149.5|91202.6|91152.6|91197.7|91147.7|28
1639766510000|2021-12-17 18:41:50|91199.6|91149.6|91200|91150|91200.3|91150.3|91197.8|91147.8|49
1639766520000|2021-12-17 18:42:00|91199.4|91149.4|91203.1|91153.1|91203.3|91153.3|91199.1|91149.1|29
1639766530000|2021-12-17 18:42:10|91203|91153|91202.4|91152.4|91203.5|91153.5|91201.5|91151.5|27
1639766540000|2021-12-17 18:42:20|91202.2|91152.2|91206|91156|91208|91158|91202.1|91152.1|42
1639766550000|2021-12-17 18:42:30|91206.1|91156.1|91204.9|91154.9|91206.7|91156.7|91202.5|91152.5|40
1639766560000|2021-12-17 18:42:40|91205|91155|91205.1|91155.1|91206.4|91156.4|91204.5|91154.5|30
1639766570000|2021-12-17 18:42:50|91205|91155|91204.4|91154.4|91205.6|91155.6|91203.2|91153.2|34
1639766580000|2021-12-17 18:43:00|91204.6|91154.6|91205|91155|91205.2|91155.2|91204.1|91154.1|24
1639766590000|2021-12-17 18:43:10|91204.8|91154.8|91199.9|91149.9|91205.4|91155.4|91197.8|91147.8|52
1639766600000|2021-12-17 18:43:20|91199.5|91149.5|91206.9|91156.9|91210.8|91160.8|91198.8|91148.8|51
1639766610000|2021-12-17 18:43:30|91206.3|91156.3|91205.1|91155.1|91206.8|91156.8|91204.2|91154.2|45
1639766620000|2021-12-17 18:43:40|91204.2|91154.2|91206.3|91156.3|91209.9|91159.9|91204.2|91154.2|56
1639766630000|2021-12-17 18:43:50|91206.4|91156.4|91206.1|91156.1|91206.7|91156.7|91204.9|91154.9|28
1639766640000|2021-12-17 18:44:00|91206|91156|91212.1|91162.1|91212.6|91162.6|91206|91156|39
1639766650000|2021-12-17 18:44:10|91211.9|91161.9|91212.4|91162.4|91212.7|91162.7|91210.7|91160.7|28
1639766660000|2021-12-17 18:44:20|91212.3|91162.3|91215.8|91165.8|91215.8|91165.8|91212.2|91162.2|35
1639766670000|2021-12-17 18:44:30|91215.1|91165.1|91211.1|91161.1|91216|91166|91211|91161|29
1639766680000|2021-12-17 18:44:40|91211.4|91161.4|91209.8|91159.8|91211.7|91161.7|91209.4|91159.4|39
1639766690000|2021-12-17 18:44:50|91210.4|91160.4|91211.6|91161.6|91212.4|91162.4|91209.8|91159.8|42
1639766700000|2021-12-17 18:45:00|91211.5|91161.5|91213.5|91163.5|91213.8|91163.8|91211|91161|38
1639766710000|2021-12-17 18:45:10|91213.7|91163.7|91211.4|91161.4|91213.7|91163.7|91210.8|91160.8|37
1639766720000|2021-12-17 18:45:20|91211.2|91161.2|91205.9|91155.9|91211.6|91161.6|91205.9|91155.9|38
1639766730000|2021-12-17 18:45:30|91208.1|91158.1|91225.9|91175.9|91226.3|91176.3|91206.8|91156.8|57
1639766740000|2021-12-17 18:45:40|91226.4|91176.4|91226.5|91176.5|91226.6|91176.6|91219.7|91169.7|69
1639766750000|2021-12-17 18:45:50|91223.8|91173.8|91223.1|91173.1|91226.5|91176.5|91222.9|91172.9|64
1639766760000|2021-12-17 18:46:00|91224|91174|91225.2|91175.2|91227.8|91188.8|91213.8|91172.9|57
1639766770000|2021-12-17 18:46:10|91226.2|91176.2|91217.8|91167.8|91227|91188.4|91211.8|91167.7|48
1639766780000|2021-12-17 18:46:20|91218.3|91168.3|91220.5|91170.5|91220.5|91170.5|91216.9|91166.9|23
1639766790000|2021-12-17 18:46:30|91220.3|91170.3|91222.1|91172.1|91222.1|91172.1|91220.2|91170.2|32
1639766800000|2021-12-17 18:46:40|91222.4|91172.4|91221.2|91171.2|91222.6|91172.6|91220.7|91170.7|30
1639766810000|2021-12-17 18:46:50|91221.5|91171.5|91223.2|91173.2|91224.3|91174.3|91221.5|91171.5|27
1639766820000|2021-12-17 18:47:00|91223.1|91173.1|91224.2|91174.2|91224.7|91174.7|91222.3|91172.3|27
1639766830000|2021-12-17 18:47:10|91224.1|91174.1|91223.8|91173.8|91225.2|91175.2|91223.7|91173.7|18
1639766840000|2021-12-17 18:47:20|91224.2|91174.2|91224|91174|91224.5|91174.5|91223.4|91173.4|19
1639766850000|2021-12-17 18:47:30|91224.1|91174.1|91222.2|91172.2|91224.3|91174.3|91221.9|91171.9|19
1639766860000|2021-12-17 18:47:40|91221.4|91171.4|91223.3|91173.3|91225.3|91175.3|91221.4|91171.4|24
1639766870000|2021-12-17 18:47:50|91223.6|91173.6|91223.9|91173.9|91225.2|91175.2|91221.3|91171.3|70
1639766880000|2021-12-17 18:48:00|91224.3|91174.3|91225.1|91175.1|91227.4|91177.4|91223.9|91173.9|70
1639766890000|2021-12-17 18:48:10|91224.6|91174.6|91223.8|91173.8|91226.5|91176.5|91223|91173|66
1639766900000|2021-12-17 18:48:20|91224.1|91174.1|91220.5|91170.5|91225.7|91175.7|91220.5|91170.5|66
1639766910000|2021-12-17 18:48:30|91219.4|91169.4|91219.4|91169.4|91219.9|91169.9|91217.2|91167.2|31
1639766920000|2021-12-17 18:48:40|91219.5|91169.5|91220.1|91170.1|91220.1|91170.1|91219.3|91169.3|24
1639766930000|2021-12-17 18:48:50|91220.2|91170.2|91223|91173|91225.7|91175.7|91220|91170|64
1639766940000|2021-12-17 18:49:00|91223.9|91173.9|91224.7|91174.7|91226.1|91176.1|91221.8|91171.8|59
1639766950000|2021-12-17 18:49:10|91223.4|91173.4|91222.3|91172.3|91225.8|91175.8|91221.4|91171.4|71
1639766960000|2021-12-17 18:49:20|91221.9|91171.9|91222.3|91172.3|91224.7|91174.7|91220.9|91170.9|71
1639766970000|2021-12-17 18:49:30|91223.3|91173.3|91220.4|91170.4|91223.3|91173.3|91217|91167|58
1639766980000|2021-12-17 18:49:40|91219.1|91169.1|91219.2|91169.2|91219.6|91169.6|91217.9|91167.9|27
1639766990000|2021-12-17 18:49:50|91219|91169|91219.2|91169.2|91219.8|91169.8|91218.9|91168.9|15
1639767000000|2021-12-17 18:50:00|91219.3|91169.3|91215.8|91165.8|91219.6|91169.6|91215.5|91165.5|42
1639767010000|2021-12-17 18:50:10|91216.9|91166.9|91215|91165|91217.7|91167.7|91214.5|91164.5|30
1639767020000|2021-12-17 18:50:20|91214.9|91164.9|91214.9|91164.9|91216.6|91166.6|91214|91164|41
1639767030000|2021-12-17 18:50:30|91214.7|91164.7|91212.1|91162.1|91216.8|91166.8|91210.5|91160.5|50
1639767040000|2021-12-17 18:50:40|91212.4|91162.4|91212.1|91162.1|91214.7|91164.7|91211.5|91161.5|46
1639767050000|2021-12-17 18:50:50|91212|91162|91213.7|91163.7|91214.2|91164.2|91209.7|91159.7|45
1639767060000|2021-12-17 18:51:00|91216|91166|91214.3|91164.3|91216.8|91166.8|91212.3|91162.3|39
1639767070000|2021-12-17 18:51:10|91214.2|91164.2|91213.4|91163.4|91214.8|91164.8|91213.3|91163.3|18
1639767080000|2021-12-17 18:51:20|91213.3|91163.3|91215|91165|91216.2|91166.2|91213.2|91163.2|23
1639767090000|2021-12-17 18:51:30|91214.8|91164.8|91214.2|91164.2|91215.2|91165.2|91209.8|91159.8|43
1639767100000|2021-12-17 18:51:40|91213.5|91163.5|91212.3|91162.3|91213.5|91163.5|91211.7|91161.7|36
1639767110000|2021-12-17 18:51:50|91212.4|91162.4|91211.9|91161.9|91213.2|91163.2|91211.4|91161.4|36
1639767120000|2021-12-17 18:52:00|91211.8|91161.8|91210|91160|91211.9|91161.9|91210|91160|22
1639767130000|2021-12-17 18:52:10|91210.2|91160.2|91211|91161|91211.1|91161.1|91209.2|91159.2|31
1639767140000|2021-12-17 18:52:20|91210.6|91160.6|91213.4|91163.4|91214.5|91164.5|91210.6|91160.6|28
1639767150000|2021-12-17 18:52:30|91212.6|91162.6|91212.6|91162.6|91213.2|91163.2|91212.2|91162.2|22
1639767160000|2021-12-17 18:52:40|91212.7|91162.7|91212.6|91162.6|91213.1|91163.1|91212.3|91162.3|12
1639767170000|2021-12-17 18:52:50|91212.8|91162.8|91213|91163|91215.7|91165.7|91212.2|91162.2|24
1639767180000|2021-12-17 18:53:00|91213.1|91163.1|91214.7|91164.7|91216.2|91166.2|91212.2|91162.2|34
1639767190000|2021-12-17 18:53:10|91215.5|91165.5|91219.9|91169.9|91221|91171|91215.1|91165.1|33
1639767200000|2021-12-17 18:53:20|91222.3|91172.3|91220.7|91170.7|91223.1|91173.1|91219.8|91169.8|32
1639767210000|2021-12-17 18:53:30|91220.4|91170.4|91219.5|91169.5|91221|91171|91216.2|91166.2|51
1639767220000|2021-12-17 18:53:40|91221|91171|91224.2|91174.2|91225.1|91175.1|91220.5|91170.5|55
1639767230000|2021-12-17 18:53:50|91224|91174|91226.9|91176.9|91227|91177|91223.6|91173.6|44
1639767240000|2021-12-17 18:54:00|91226.8|91176.8|91222.1|91172.1|91230|91180|91221.5|91171.5|53
1639767250000|2021-12-17 18:54:10|91221.9|91171.9|91222.5|91172.5|91223.6|91173.6|91220.8|91170.8|48
1639767260000|2021-12-17 18:54:20|91222.9|91172.9|91223.6|91173.6|91224.3|91174.3|91221.9|91171.9|34
1639767270000|2021-12-17 18:54:30|91223.5|91173.5|91225.3|91175.3|91225.3|91175.3|91223.4|91173.4|31
1639767280000|2021-12-17 18:54:40|91225.5|91175.5|91229.3|91179.3|91229.9|91179.9|91225.5|91175.5|43
1639767290000|2021-12-17 18:54:50|91228.7|91178.7|91227.9|91177.9|91228.8|91178.8|91227.1|91177.1|28
1639767300000|2021-12-17 18:55:00|91227.8|91177.8|91224.9|91174.9|91227.8|91177.8|91224.1|91174.1|30
1639767310000|2021-12-17 18:55:10|91224.1|91174.1|91224.1|91174.1|91225.1|91175.1|91223.6|91173.6|33
1639767320000|2021-12-17 18:55:20|91224.2|91174.2|91215.5|91165.5|91226.3|91176.3|91215|91165|39
1639767330000|2021-12-17 18:55:30|91215.2|91165.2|91213.1|91163.1|91216.6|91166.6|91212.4|91162.4|43
1639767340000|2021-12-17 18:55:40|91212.5|91162.5|91213|91163|91213.1|91163.1|91212.1|91162.1|29
1639767350000|2021-12-17 18:55:50|91212.8|91162.8|91221.4|91171.4|91223.7|91173.7|91212.1|91162.1|50
1639767360000|2021-12-17 18:56:00|91220.8|91170.8|91233|91183|91233.7|91183.7|91220.8|91170.8|57
1639767370000|2021-12-17 18:56:10|91233.2|91183.2|91237.9|91187.9|91238.5|91188.5|91232.9|91182.9|51
1639767380000|2021-12-17 18:56:20|91237.7|91187.7|91234.7|91184.7|91237.7|91187.7|91233|91183|50
1639767390000|2021-12-17 18:56:30|91234.5|91184.5|91223.6|91173.6|91234.5|91184.5|91223.3|91173.3|64
1639767400000|2021-12-17 18:56:40|91223.8|91173.8|91227.5|91177.5|91227.8|91177.8|91223.8|91173.8|37
1639767410000|2021-12-17 18:56:50|91227.1|91177.1|91227.1|91177.1|91227.8|91177.8|91226.5|91176.5|36
1639767420000|2021-12-17 18:57:00|91227|91177|91227.8|91177.8|91227.8|91177.8|91226.7|91176.7|29
1639767430000|2021-12-17 18:57:10|91228.6|91178.6|91223.8|91173.8|91228.6|91178.6|91220.3|91170.3|40
1639767440000|2021-12-17 18:57:20|91223.4|91173.4|91232.6|91182.6|91234.4|91184.4|91221.4|91171.4|39
1639767450000|2021-12-17 18:57:30|91232.9|91182.9|91233.3|91183.3|91235.2|91185.2|91215.7|91165.7|57
1639767460000|2021-12-17 18:57:40|91234.1|91184.1|91239.5|91189.5|91240.5|91190.5|91229.7|91179.7|41
1639767470000|2021-12-17 18:57:50|91239.8|91189.8|91243.1|91193.1|91243.1|91193.1|91238.3|91188.3|61
1639767480000|2021-12-17 18:58:00|91242.9|91192.9|91238.4|91188.4|91243.9|91193.9|91235.7|91185.7|57
1639767490000|2021-12-17 18:58:10|91237.9|91187.9|91239|91189|91239.3|91189.3|91237.2|91187.2|37
1639767500000|2021-12-17 18:58:20|91240.6|91190.6|91228.9|91178.9|91240.6|91190.6|91227|91177|57
1639767510000|2021-12-17 18:58:30|91228.8|91178.8|91226.9|91176.9|91230.4|91180.4|91225.4|91175.4|50
1639767520000|2021-12-17 18:58:40|91227.2|91177.2|91219.5|91169.5|91227.2|91177.2|91219.5|91169.5|58
1639767530000|2021-12-17 18:58:50|91219.4|91169.4|91217.6|91167.6|91219.4|91169.4|91215.9|91165.9|59
1639767540000|2021-12-17 18:59:00|91217.7|91167.7|91217.3|91167.3|91218.3|91168.3|91215.2|91165.2|32
1639767550000|2021-12-17 18:59:10|91217.1|91167.1|91211.5|91161.5|91218.9|91168.9|91210.8|91160.8|36
1639767560000|2021-12-17 18:59:20|91214.2|91164.2|91212.6|91162.6|91215|91165|91212.3|91162.3|29
1639767570000|2021-12-17 18:59:30|91212.8|91162.8|91216.6|91166.6|91217.1|91167.1|91212.6|91162.6|46
1639767580000|2021-12-17 18:59:40|91216.8|91166.8|91219.6|91169.6|91220.7|91170.7|91216.5|91166.5|45
1639767590000|2021-12-17 18:59:50|91219.4|91169.4|91228.7|91178.7|91228.7|91178.7|91218.6|91168.6|48
1639767600000|2021-12-17 19:00:00|91228.1|91178.1|91225.9|91175.9|91229.7|91179.7|91223.9|91173.9|52
1639767610000|2021-12-17 19:00:10|91225.7|91175.7|91225.9|91175.9|91227|91177|91224.9|91174.9|34
1639767620000|2021-12-17 19:00:20|91228.6|91178.6|91229|91179|91230.3|91180.3|91225.2|91175.2|44
1639767630000|2021-12-17 19:00:30|91229.3|91179.3|91224.6|91174.6|91230.7|91180.7|91223.8|91173.8|36
1639767640000|2021-12-17 19:00:40|91224.3|91174.3|91227.9|91177.9|91229.8|91179.8|91223.1|91173.1|44
1639767650000|2021-12-17 19:00:50|91227.5|91177.5|91215.6|91165.6|91228.4|91178.4|91208.3|91158.3|46
1639767660000|2021-12-17 19:01:00|91215.2|91165.2|91216.2|91166.2|91218.8|91168.8|91215|91165|35
1639767670000|2021-12-17 19:01:10|91216.1|91166.1|91214.6|91164.6|91216.2|91166.2|91206|91156|62
1639767680000|2021-12-17 19:01:20|91214.5|91164.5|91216.8|91166.8|91217.2|91167.2|91212.2|91162.2|45
1639767690000|2021-12-17 19:01:30|91218.7|91168.7|91218.9|91168.9|91220.5|91170.5|91215|91165|45
1639767700000|2021-12-17 19:01:40|91219.6|91169.6|91219.2|91169.2|91220.1|91170.1|91217.6|91167.6|18
1639767710000|2021-12-17 19:01:50|91219.1|91169.1|91218.9|91168.9|91220.7|91170.7|91218.1|91168.1|26
1639767720000|2021-12-17 19:02:00|91218.2|91168.2|91221.9|91171.9|91222.8|91172.8|91216.7|91166.7|48
1639767730000|2021-12-17 19:02:10|91220.7|91170.7|91223.2|91173.2|91224.3|91174.3|91219.2|91169.2|36
1639767740000|2021-12-17 19:02:20|91223.5|91173.5|91210.9|91160.9|91223.7|91174.6|91199.6|91160.2|53
1639767750000|2021-12-17 19:02:30|91212.7|91162.7|91219|91169|91222.4|91181.7|91205.7|91162.2|44
1639767760000|2021-12-17 19:02:40|91219.1|91169.1|91222.9|91172.9|91222.9|91172.9|91217.5|91167.5|29
1639767770000|2021-12-17 19:02:50|91222.8|91172.8|91220.9|91170.9|91222.9|91172.9|91219.8|91169.8|24
1639767780000|2021-12-17 19:03:00|91220.8|91170.8|91216.9|91166.9|91220.8|91170.8|91213.6|91163.6|52
1639767790000|2021-12-17 19:03:10|91216.5|91166.5|91211.1|91186.1|91222.6|91187.2|91210.4|91166.4|31
1639767800000|2021-12-17 19:03:20|91210.8|91185.8|91219.2|91169.2|91221.3|91185.8|91209.5|91163.5|38
1639767810000|2021-12-17 19:03:30|91219.4|91169.4|91218.8|91168.8|91219.4|91169.4|91217.4|91167.4|23
1639767820000|2021-12-17 19:03:40|91217.8|91167.8|91220.1|91170.1|91220.1|91170.1|91217.7|91167.7|21
1639767830000|2021-12-17 19:03:50|91220|91170|91219|91169|91220.1|91170.1|91217.9|91167.9|18
1639767840000|2021-12-17 19:04:00|91218.7|91168.7|91215.1|91165.1|91219|91169|91215.1|91165.1|22
1639767850000|2021-12-17 19:04:10|91214.9|91164.9|91215.3|91165.3|91215.7|91165.7|91214|91164|35
1639767860000|2021-12-17 19:04:20|91215.4|91165.4|91215.2|91165.2|91216.5|91166.5|91214.1|91164.1|27
1639767870000|2021-12-17 19:04:30|91215.4|91165.4|91209.6|91159.6|91215.5|91165.5|91208.4|91158.4|36
1639767880000|2021-12-17 19:04:40|91210.3|91160.3|91210.4|91160.4|91211|91161|91209.6|91159.6|23
1639767890000|2021-12-17 19:04:50|91210.5|91160.5|91205.4|91155.4|91210.5|91160.5|91203.6|91153.6|43
1639767900000|2021-12-17 19:05:00|91205.8|91155.8|91197.8|91147.8|91206.1|91156.1|91188|91138|38
1639767910000|2021-12-17 19:05:10|91198.7|91148.7|91199.9|91149.9|91201|91151|91196.1|91146.1|27
1639767920000|2021-12-17 19:05:20|91199.8|91149.8|91199.7|91149.7|91201.8|91151.8|91199|91149|35
1639767930000|2021-12-17 19:05:30|91199.8|91149.8|91198.9|91148.9|91200.2|91150.2|91198.6|91148.6|32
1639767940000|2021-12-17 19:05:40|91199.6|91149.6|91199.6|91149.6|91200.8|91150.8|91198.8|91148.8|26
1639767950000|2021-12-17 19:05:50|91201.1|91151.1|91199.4|91149.4|91201.6|91151.6|91199|91149|33
1639767960000|2021-12-17 19:06:00|91199.2|91149.2|91199.1|91149.1|91199.9|91149.9|91197.9|91147.9|38
1639767970000|2021-12-17 19:06:10|91198.9|91148.9|91199.2|91149.2|91200.6|91150.6|91198|91148|37
1639767980000|2021-12-17 19:06:20|91198.9|91148.9|91201.7|91151.7|91202.6|91152.6|91197.9|91147.9|28
1639767990000|2021-12-17 19:06:30|91202.2|91152.2|91201.5|91151.5|91202.2|91152.2|91200.3|91150.3|20
1639768000000|2021-12-17 19:06:40|91201.4|91151.4|91199|91149|91201.8|91151.8|91197.4|91147.4|23
1639768010000|2021-12-17 19:06:50|91199.1|91149.1|91199|91149|91199.8|91149.8|91197.9|91147.9|18
1639768020000|2021-12-17 19:07:00|91199.5|91149.5|91204.7|91154.7|91207.3|91157.3|91199.5|91149.5|55
1639768030000|2021-12-17 19:07:10|91205.5|91155.5|91209.3|91159.3|91210.1|91160.1|91203.9|91153.9|41
1639768040000|2021-12-17 19:07:20|91209.5|91159.5|91207.9|91157.9|91210.2|91160.2|91207.2|91157.2|16
1639768050000|2021-12-17 19:07:30|91207.8|91157.8|91208.6|91158.6|91208.9|91158.9|91205.6|91155.6|29
1639768060000|2021-12-17 19:07:40|91209|91159|91208.2|91158.2|91210.5|91160.5|91208.2|91158.2|15
1639768070000|2021-12-17 19:07:50|91206.3|91156.3|91209.2|91159.2|91210.3|91160.3|91204.3|91154.3|47
1639768080000|2021-12-17 19:08:00|91209.5|91159.5|91209.3|91159.3|91210.1|91160.1|91207.6|91157.6|42
1639768090000|2021-12-17 19:08:10|91209.2|91159.2|91206.7|91156.7|91210.8|91160.8|91205.9|91155.9|37
1639768100000|2021-12-17 19:08:20|91207.1|91157.1|91207.4|91157.4|91209.2|91159.2|91203.2|91153.2|29
1639768110000|2021-12-17 19:08:30|91206.1|91156.1|91204.8|91154.8|91206.4|91156.4|91201.7|91151.7|46
1639768120000|2021-12-17 19:08:40|91204.5|91154.5|91205.8|91155.8|91208.9|91158.9|91203.4|91153.4|42
1639768130000|2021-12-17 19:08:50|91206.5|91156.5|91204.6|91154.6|91208.1|91158.1|91200.6|91150.6|58
1639768140000|2021-12-17 19:09:00|91204.8|91154.8|91197.2|91147.2|91207.6|91157.6|91195.1|91145.1|63
1639768150000|2021-12-17 19:09:10|91196.6|91146.6|91196.6|91146.6|91197.4|91147.4|91194.4|91144.4|45
1639768160000|2021-12-17 19:09:20|91196.7|91146.7|91194|91144|91199.3|91149.3|91191.5|91141.5|46
1639768170000|2021-12-17 19:09:30|91193.4|91143.4|91186.2|91136.2|91193.9|91143.9|91186.2|91136.2|44
1639768180000|2021-12-17 19:09:40|91186.7|91136.7|91182.6|91132.6|91186.7|91136.7|91182.1|91132.1|35
1639768190000|2021-12-17 19:09:50|91183.2|91133.2|91183.4|91133.4|91185.3|91135.3|91181.8|91131.8|32
1639768200000|2021-12-17 19:10:00|91183|91133|91186.5|91136.5|91187.2|91137.2|91183|91133|37
1639768210000|2021-12-17 19:10:10|91186.4|91136.4|91185|91135|91187.4|91137.4|91184.7|91134.7|19
1639768220000|2021-12-17 19:10:20|91184.5|91134.5|91186.8|91136.8|91186.8|91136.8|91184.2|91134.2|14
1639768230000|2021-12-17 19:10:30|91186.1|91136.1|91183.8|91133.8|91186.8|91136.8|91183.8|91133.8|19
1639768240000|2021-12-17 19:10:40|91185.5|91135.5|91185.5|91135.5|91186.6|91136.6|91184|91134|21
1639768250000|2021-12-17 19:10:50|91185.7|91135.7|91185.4|91135.4|91186.9|91136.9|91184.1|91134.1|23
1639768260000|2021-12-17 19:11:00|91184.7|91134.7|91182.2|91132.2|91185.7|91135.7|91179.3|91129.3|28
1639768270000|2021-12-17 19:11:10|91184|91134|91182|91132|91184|91134|91180.4|91130.4|25
1639768280000|2021-12-17 19:11:20|91177.7|91127.7|91179.7|91129.7|91184.4|91134.4|91177.7|91127.7|26
1639768290000|2021-12-17 19:11:30|91178.9|91128.9|91182.3|91132.3|91182.6|91132.6|91178.5|91128.5|15
1639768300000|2021-12-17 19:11:40|91182.2|91132.2|91186.7|91136.7|91187.5|91137.5|91182.1|91132.1|29
1639768310000|2021-12-17 19:11:50|91186.2|91136.2|91183.9|91133.9|91187.2|91137.2|91183|91133|33
1639768320000|2021-12-17 19:12:00|91183.8|91133.8|91184.3|91134.3|91185.5|91135.5|91183.8|91133.8|27
1639768330000|2021-12-17 19:12:10|91184.7|91134.7|91184|91134|91185|91135|91182.5|91132.5|27
1639768340000|2021-12-17 19:12:20|91184.2|91134.2|91182.4|91132.4|91185.1|91135.1|91181.9|91131.9|20
1639768350000|2021-12-17 19:12:30|91182|91132|91170.1|91145.1|91183.4|91145.6|91170.1|91130.8|12
1639768360000|2021-12-17 19:12:40|91169.2|91144.2|91184|91134|91184|91145.7|91168.3|91133.8|15
1639768370000|2021-12-17 19:12:50|91184.3|91134.3|91181.8|91131.8|91184.3|91134.3|91181.8|91131.8|19
1639768380000|2021-12-17 19:13:00|91181.4|91131.4|91182.1|91132.1|91183.5|91133.5|91181.4|91131.4|15
1639768390000|2021-12-17 19:13:10|91182.4|91132.4|91180.7|91130.7|91183.1|91133.1|91178.5|91128.5|19
1639768400000|2021-12-17 19:13:20|91179.9|91129.9|91181.7|91131.7|91181.9|91131.9|91179.9|91129.9|18
1639768410000|2021-12-17 19:13:30|91180.9|91130.9|91182.7|91132.7|91182.7|91132.7|91180.9|91130.9|29
1639768420000|2021-12-17 19:13:40|91182.8|91132.8|91182.6|91132.6|91183.1|91133.1|91182|91132|14
1639768430000|2021-12-17 19:13:50|91182.9|91132.9|91183.8|91133.8|91185.5|91135.5|91182.2|91132.2|29
1639768440000|2021-12-17 19:14:00|91184.9|91134.9|91184.3|91134.3|91185.3|91135.3|91184|91134|24
1639768450000|2021-12-17 19:14:10|91184.9|91134.9|91184.6|91134.6|91186|91136|91183.9|91133.9|19
1639768460000|2021-12-17 19:14:20|91184|91134|91182.9|91132.9|91184.1|91134.1|91182.9|91132.9|17
1639768470000|2021-12-17 19:14:30|91182.4|91132.4|91182.5|91132.5|91184.1|91134.1|91182.2|91132.2|20
1639768480000|2021-12-17 19:14:40|91182.3|91132.3|91183.8|91133.8|91185.9|91135.9|91181.8|91131.8|41
1639768490000|2021-12-17 19:14:50|91184.3|91134.3|91184|91134|91185.5|91135.5|91183.9|91133.9|30
1639768500000|2021-12-17 19:15:00|91184.3|91134.3|91185.7|91135.7|91186.5|91136.5|91182.9|91132.9|24
1639768510000|2021-12-17 19:15:10|91185|91135|91185.4|91135.4|91186.4|91136.4|91184.9|91134.9|16
1639768520000|2021-12-17 19:15:20|91185.1|91135.1|91187.9|91137.9|91188|91150.1|91174.6|91135.1|14
1639768530000|2021-12-17 19:15:30|91188.8|91138.8|91188|91138|91190.1|91140.1|91187.1|91137.1|35
1639768540000|2021-12-17 19:15:40|91188.7|91138.7|91192.3|91142.3|91192.5|91142.5|91187.6|91137.6|28
1639768550000|2021-12-17 19:15:50|91191|91141|91191.3|91141.3|91191.5|91141.5|91190|91140|15
1639768560000|2021-12-17 19:16:00|91191.4|91141.4|91191.5|91141.5|91191.6|91141.6|91190.5|91140.5|19
1639768570000|2021-12-17 19:16:10|91191.4|91141.4|91195.1|91145.1|91195.4|91145.4|91191|91141|11
1639768580000|2021-12-17 19:16:20|91182.5|91157.5|91180.3|91155.3|91183.4|91158.4|91179.8|91154.8|22
1639768590000|2021-12-17 19:16:30|91180.4|91155.4|91179|91154|91181.1|91156.1|91177.8|91152.8|16
1639768600000|2021-12-17 19:16:40|91178.3|91153.3|91175|91150|91179.2|91154.2|91174.9|91149.9|32
1639768610000|2021-12-17 19:16:50|91174.7|91149.7|91186.9|91136.9|91187.3|91149.8|91174.3|91136.3|34
1639768620000|2021-12-17 19:17:00|91186.6|91136.6|91186.1|91136.1|91187.1|91137.1|91184.7|91134.7|18
1639768630000|2021-12-17 19:17:10|91186|91136|91185.7|91135.7|91187.3|91137.3|91185.7|91135.7|12
1639768640000|2021-12-17 19:17:20|91185.2|91135.2|91186.2|91136.2|91187|91137|91185.2|91135.2|24
1639768650000|2021-12-17 19:17:30|91185.7|91135.7|91186.4|91136.4|91186.5|91136.5|91185.3|91135.3|11
1639768660000|2021-12-17 19:17:40|91186.6|91136.6|91172.9|91147.9|91186.6|91148.9|91172|91132.7|30
1639768670000|2021-12-17 19:17:50|91171.8|91146.8|91183.7|91133.7|91184.1|91147.6|91171.5|91133.7|14
1639768680000|2021-12-17 19:18:00|91184.3|91134.3|91184.2|91134.2|91184.7|91134.7|91183.6|91133.6|16
1639768690000|2021-12-17 19:18:10|91184.1|91134.1|91184.4|91134.4|91185.4|91135.4|91183.9|91133.9|15
1639768700000|2021-12-17 19:18:20|91184.3|91134.3|91182.9|91132.9|91186.2|91136.2|91182.9|91132.9|32
1639768710000|2021-12-17 19:18:30|91183.2|91133.2|91181.1|91131.1|91183.2|91133.2|91180.9|91130.9|15
1639768720000|2021-12-17 19:18:40|91181.3|91131.3|91180.7|91130.7|91181.7|91131.7|91180.4|91130.4|28
1639768730000|2021-12-17 19:18:50|91180.9|91130.9|91180.5|91130.5|91181|91131|91180.1|91130.1|18
1639768740000|2021-12-17 19:19:00|91180.6|91130.6|91185.2|91135.2|91186.7|91136.7|91180.6|91130.6|51
1639768750000|2021-12-17 19:19:10|91184.7|91134.7|91184|91134|91185.2|91135.2|91183.9|91133.9|27
1639768760000|2021-12-17 19:19:20|91183.9|91133.9|91183|91133|91185.6|91135.6|91182.4|91132.4|32
1639768770000|2021-12-17 19:19:30|91183.1|91133.1|91183|91133|91185.7|91135.7|91182.9|91132.9|29
1639768780000|2021-12-17 19:19:40|91185|91135|91181.9|91131.9|91185|91135|91180.8|91130.8|45
1639768790000|2021-12-17 19:19:50|91182.2|91132.2|91182.8|91132.8|91182.9|91132.9|91181.8|91131.8|20
1639768800000|2021-12-17 19:20:00|91182.4|91132.4|91181.5|91131.5|91183.9|91133.9|91180.2|91130.2|45
1639768810000|2021-12-17 19:20:10|91180.7|91130.7|91183.1|91133.1|91183.9|91133.9|91180.4|91130.4|33
1639768820000|2021-12-17 19:20:20|91183.5|91133.5|91183.1|91133.1|91183.9|91133.9|91182.9|91132.9|27
1639768830000|2021-12-17 19:20:30|91183|91133|91183.6|91133.6|91184.1|91134.1|91183|91133|13
1639768840000|2021-12-17 19:20:40|91183.1|91133.1|91181.5|91131.5|91184.2|91134.2|91181|91131|12
1639768850000|2021-12-17 19:20:50|91181.3|91131.3|91182.8|91132.8|91184.8|91134.8|91181.3|91131.3|33
1639768860000|2021-12-17 19:21:00|91182.4|91132.4|91189|91139|91190.1|91140.1|91182.4|91132.4|47
1639768870000|2021-12-17 19:21:10|91188.4|91138.4|91186.3|91136.3|91189|91139|91185|91135|42
1639768880000|2021-12-17 19:21:20|91186.1|91136.1|91186.9|91136.9|91187.7|91137.7|91186.1|91136.1|41
1639768890000|2021-12-17 19:21:30|91186.8|91136.8|91186.4|91136.4|91187.4|91137.4|91186.1|91136.1|31
1639768900000|2021-12-17 19:21:40|91185.8|91135.8|91186.1|91136.1|91187.2|91137.2|91185.8|91135.8|19
1639768910000|2021-12-17 19:21:50|91186|91136|91186.8|91136.8|91187.8|91137.8|91185.8|91135.8|26
1639768920000|2021-12-17 19:22:00|91187.8|91137.8|91187.5|91137.5|91187.8|91137.8|91184.1|91134.1|30
1639768930000|2021-12-17 19:22:10|91185.4|91135.4|91187.4|91137.4|91187.6|91137.6|91185.4|91135.4|14
1639768940000|2021-12-17 19:22:20|91187.1|91137.1|91187|91137|91187.1|91137.1|91186.5|91136.5|8
1639768950000|2021-12-17 19:22:30|91187.6|91137.6|91185.7|91135.7|91187.6|91137.6|91185.7|91135.7|19
1639768960000|2021-12-17 19:22:40|91185.6|91135.6|91184.1|91134.1|91188.1|91138.1|91181.9|91131.9|31
1639768970000|2021-12-17 19:22:50|91184.2|91134.2|91186.9|91136.9|91187.2|91137.2|91182.3|91132.3|50
1639768980000|2021-12-17 19:23:00|91186.4|91136.4|91184.6|91134.6|91186.6|91136.6|91184.2|91134.2|33
1639768990000|2021-12-17 19:23:10|91184.4|91134.4|91186.3|91136.3|91186.4|91136.4|91184.1|91134.1|28
1639769000000|2021-12-17 19:23:20|91186.4|91136.4|91186.1|91136.1|91187|91137|91183.7|91133.7|39
1639769010000|2021-12-17 19:23:30|91186.6|91136.6|91186.7|91136.7|91188.6|91151.2|91173.2|91133.4|34
1639769020000|2021-12-17 19:23:40|91187.1|91137.1|91185|91135|91187.1|91137.1|91182.8|91132.8|18
1639769030000|2021-12-17 19:23:50|91183.7|91133.7|91187.6|91137.6|91188.1|91138.1|91183.7|91133.7|19
1639769040000|2021-12-17 19:24:00|91187.4|91137.4|91187.2|91137.2|91188.3|91138.3|91187.1|91137.1|16
1639769050000|2021-12-17 19:24:10|91187.3|91137.3|91186.9|91136.9|91187.3|91137.3|91186.9|91136.9|6
1639769060000|2021-12-17 19:24:20|91187.5|91137.5|91188|91138|91188.6|91138.6|91186.9|91136.9|14
1639769070000|2021-12-17 19:24:30|91188.1|91138.1|91185.3|91135.3|91188.8|91138.8|91183.4|91133.4|23
1639769080000|2021-12-17 19:24:40|91185.7|91135.7|91185.8|91135.8|91185.9|91135.9|91183|91133|48
1639769090000|2021-12-17 19:24:50|91185.7|91135.7|91186.3|91136.3|91187.5|91137.5|91185.5|91135.5|30
1639769100000|2021-12-17 19:25:00|91186.4|91136.4|91186.6|91136.6|91186.6|91136.6|91185.1|91135.1|50
1639769110000|2021-12-17 19:25:10|91186.4|91136.4|91185.6|91135.6|91186.8|91136.8|91185.3|91135.3|33
1639769120000|2021-12-17 19:25:20|91185.8|91135.8|91186.3|91136.3|91186.9|91136.9|91184|91134|30
1639769130000|2021-12-17 19:25:30|91185.4|91135.4|91188.6|91138.6|91189.3|91139.3|91184.3|91134.3|33
1639769140000|2021-12-17 19:25:40|91187.9|91137.9|91186.5|91136.5|91188.3|91138.3|91186|91136|18
1639769150000|2021-12-17 19:25:50|91186|91136|91187.9|91137.9|91187.9|91137.9|91185.6|91135.6|19
1639769160000|2021-12-17 19:26:00|91187.5|91137.5|91187.1|91137.1|91188.8|91138.8|91184.6|91134.6|45
1639769170000|2021-12-17 19:26:10|91187.2|91137.2|91187|91137|91187.2|91137.2|91186.3|91136.3|23
1639769180000|2021-12-17 19:26:20|91186.9|91136.9|91186.2|91136.2|91187.5|91137.5|91186|91136|20
1639769190000|2021-12-17 19:26:30|91185.1|91135.1|91172.7|91147.7|91187.9|91149.3|91172.6|91135|31
1639769200000|2021-12-17 19:26:40|91173.1|91148.1|91184.3|91134.3|91185.2|91149.7|91172.1|91132.1|49
1639769210000|2021-12-17 19:26:50|91184.4|91134.4|91184.6|91134.6|91185.2|91135.2|91184|91134|19
1639769220000|2021-12-17 19:27:00|91185.1|91135.1|91184.9|91134.9|91185.7|91135.7|91184.8|91134.8|14
1639769230000|2021-12-17 19:27:10|91185.2|91135.2|91187|91137|91187.7|91137.7|91185.1|91135.1|15
1639769240000|2021-12-17 19:27:20|91186.9|91136.9|91189.4|91139.4|91189.4|91139.4|91186.3|91136.3|36
1639769250000|2021-12-17 19:27:30|91189.5|91139.5|91190.1|91140.1|91190.9|91140.9|91189|91139|32
1639769260000|2021-12-17 19:27:40|91189.1|91139.1|91202.1|91152.1|91202.1|91152.1|91189.1|91139.1|40
1639769270000|2021-12-17 19:27:50|91202|91152|91202.4|91152.4|91203|91153|91200.6|91150.6|47
1639769280000|2021-12-17 19:28:00|91203|91153|91211.7|91161.7|91212|91162|91202.8|91152.8|48
1639769290000|2021-12-17 19:28:10|91211.6|91161.6|91210.8|91160.8|91211.8|91161.8|91210.5|91160.5|28
1639769300000|2021-12-17 19:28:20|91210.6|91160.6|91212.7|91162.7|91213.3|91163.3|91209.4|91159.4|32
1639769310000|2021-12-17 19:28:30|91212.6|91162.6|91212.6|91162.6|91213|91163|91211|91161|36
1639769320000|2021-12-17 19:28:40|91212.4|91162.4|91211.4|91161.4|91212.7|91162.7|91211.3|91161.3|12
1639769330000|2021-12-17 19:28:50|91211.5|91161.5|91211.4|91161.4|91212.5|91162.5|91210.6|91160.6|22
1639769340000|2021-12-17 19:29:00|91211.9|91161.9|91210.2|91160.2|91212|91162|91210.2|91160.2|37
1639769350000|2021-12-17 19:29:10|91210|91160|91210.2|91160.2|91211.7|91161.7|91209.6|91159.6|15
1639769360000|2021-12-17 19:29:20|91210.3|91160.3|91213.9|91163.9|91213.9|91163.9|91209.9|91159.9|25
1639769370000|2021-12-17 19:29:30|91214|91164|91210.9|91160.9|91214.3|91164.3|91210.5|91160.5|31
1639769380000|2021-12-17 19:29:40|91210.6|91160.6|91209.6|91159.6|91211.2|91161.2|91209.3|91159.3|22
1639769390000|2021-12-17 19:29:50|91210.1|91160.1|91214.2|91164.2|91216.5|91166.5|91209.4|91159.4|35
1639769400000|2021-12-17 19:30:00|91215.8|91165.8|91221.6|91171.6|91223.8|91173.8|91215.8|91165.8|56
1639769410000|2021-12-17 19:30:10|91221.8|91171.8|91222|91172|91222.9|91172.9|91221.1|91171.1|25
1639769420000|2021-12-17 19:30:20|91223.7|91173.7|91225.6|91175.6|91227.6|91177.6|91223.7|91173.7|45
1639769430000|2021-12-17 19:30:30|91226.2|91176.2|91225.2|91175.2|91226.6|91176.6|91224|91174|47
1639769440000|2021-12-17 19:30:40|91225.1|91175.1|91225.3|91175.3|91226|91176|91224.4|91174.4|23
1639769450000|2021-12-17 19:30:50|91225.4|91175.4|91224.2|91174.2|91225.4|91175.4|91222.8|91172.8|26
1639769460000|2021-12-17 19:31:00|91223.9|91173.9|91222.5|91172.5|91224.7|91174.7|91219.8|91169.8|31
1639769470000|2021-12-17 19:31:10|91221.5|91171.5|91222.5|91172.5|91222.6|91172.6|91220.6|91170.6|20
1639769480000|2021-12-17 19:31:20|91222.1|91172.1|91228.5|91178.5|91232|91189.9|91214.9|91171.2|29
1639769490000|2021-12-17 19:31:30|91227.5|91177.5|91228.1|91178.1|91230|91180|91227.5|91177.5|34
1639769500000|2021-12-17 19:31:40|91228|91178|91229.2|91179.2|91229.4|91179.4|91227.8|91177.8|21
1639769510000|2021-12-17 19:31:50|91229.1|91179.1|91229.8|91179.8|91229.9|91179.9|91227.6|91177.6|31
1639769520000|2021-12-17 19:32:00|91229.9|91179.9|91229.8|91179.8|91230.2|91180.2|91228.6|91178.6|42
1639769530000|2021-12-17 19:32:10|91229.2|91179.2|91230.8|91180.8|91232.1|91182.1|91229.2|91179.2|29
1639769540000|2021-12-17 19:32:20|91230.7|91180.7|91231.9|91181.9|91232.2|91182.2|91230.6|91180.6|32
1639769550000|2021-12-17 19:32:30|91231.8|91181.8|91229.9|91179.9|91233.8|91183.8|91227|91177|50
1639769560000|2021-12-17 19:32:40|91230.1|91180.1|91230.8|91180.8|91231.3|91181.3|91227.8|91177.8|31
1639769570000|2021-12-17 19:32:50|91230.5|91180.5|91228.3|91178.3|91230.6|91180.6|91227.1|91177.1|34
1639769580000|2021-12-17 19:33:00|91229.3|91179.3|91231.1|91181.1|91231.1|91181.1|91228.3|91178.3|35
1639769590000|2021-12-17 19:33:10|91230.2|91180.2|91227.4|91177.4|91230.3|91192.1|91214.4|91173.7|43
1639769600000|2021-12-17 19:33:20|91228|91178|91226.8|91176.8|91229.3|91179.3|91225.6|91175.6|35
1639769610000|2021-12-17 19:33:30|91226.7|91176.7|91227|91177|91228.9|91178.9|91224.5|91174.5|52
1639769620000|2021-12-17 19:33:40|91227.1|91177.1|91226.8|91176.8|91228.5|91178.5|91225.8|91175.8|36
1639769630000|2021-12-17 19:33:50|91226.5|91176.5|91224.7|91174.7|91227.5|91177.5|91224.7|91174.7|18
1639769640000|2021-12-17 19:34:00|91224.8|91174.8|91227.8|91177.8|91229.4|91179.4|91224.5|91174.5|41
1639769650000|2021-12-17 19:34:10|91228.1|91178.1|91228.7|91178.7|91228.9|91178.9|91227.3|91177.3|27
1639769660000|2021-12-17 19:34:20|91228.6|91178.6|91228.8|91178.8|91229.4|91179.4|91228.6|91178.6|19
1639769670000|2021-12-17 19:34:30|91228.9|91178.9|91227.5|91177.5|91229.2|91179.2|91226.3|91176.3|34
1639769680000|2021-12-17 19:34:40|91227.3|91177.3|91226.7|91176.7|91228.3|91191.9|91216.9|91174.6|40
1639769690000|2021-12-17 19:34:50|91225.5|91175.5|91226.4|91176.4|91227.4|91177.4|91225.2|91175.2|28
1639769700000|2021-12-17 19:35:00|91226.5|91176.5|91225.8|91175.8|91227.4|91177.4|91224.9|91174.9|44
1639769710000|2021-12-17 19:35:10|91225.4|91175.4|91225|91175|91227.8|91177.8|91224.7|91174.7|43
1639769720000|2021-12-17 19:35:20|91224.7|91174.7|91224.5|91174.5|91225.1|91175.1|91223.6|91173.6|43
1639769730000|2021-12-17 19:35:30|91224.3|91174.3|91221.9|91171.9|91224.5|91174.5|91221.9|91171.9|29
1639769740000|2021-12-17 19:35:40|91221.7|91171.7|91223.9|91173.9|91225|91175|91221.7|91171.7|25
1639769750000|2021-12-17 19:35:50|91223.6|91173.6|91224|91174|91224.8|91174.8|91222.7|91172.7|27
1639769760000|2021-12-17 19:36:00|91224.4|91174.4|91224.6|91174.6|91224.9|91174.9|91223.7|91173.7|19
1639769770000|2021-12-17 19:36:10|91224.4|91174.4|91226.1|91176.1|91226.6|91176.6|91223.9|91173.9|29
1639769780000|2021-12-17 19:36:20|91226.4|91176.4|91230.6|91180.6|91230.7|91180.7|91225.3|91175.3|33
1639769790000|2021-12-17 19:36:30|91230.3|91180.3|91227.8|91177.8|91231.7|91181.7|91226.6|91176.6|23
1639769800000|2021-12-17 19:36:40|91227.6|91177.6|91226.5|91176.5|91227.6|91177.6|91226.2|91176.2|36
1639769810000|2021-12-17 19:36:50|91227.1|91177.1|91227.9|91177.9|91228.7|91178.7|91227.1|91177.1|11
1639769820000|2021-12-17 19:37:00|91228|91178|91224.9|91174.9|91228.1|91178.1|91223.9|91173.9|30
1639769830000|2021-12-17 19:37:10|91225.1|91175.1|91224.5|91174.5|91225.5|91175.5|91224.1|91174.1|19
1639769840000|2021-12-17 19:37:20|91224.3|91174.3|91223.2|91173.2|91225.2|91175.2|91222.7|91172.7|25
1639769850000|2021-12-17 19:37:30|91222.8|91172.8|91224.4|91174.4|91225.2|91175.2|91222.3|91172.3|28
1639769860000|2021-12-17 19:37:40|91224.3|91174.3|91223.1|91173.1|91224.9|91174.9|91222.8|91172.8|20
1639769870000|2021-12-17 19:37:50|91223.4|91173.4|91224.8|91174.8|91224.8|91174.8|91222.7|91172.7|18
1639769880000|2021-12-17 19:38:00|91224.6|91174.6|91221.7|91171.7|91224.6|91174.6|91221.3|91171.3|31
1639769890000|2021-12-17 19:38:10|91222|91172|91217|91167|91222|91172|91216.8|91166.8|46
1639769900000|2021-12-17 19:38:20|91217.2|91167.2|91216.5|91166.5|91218.5|91168.5|91216.5|91166.5|23
1639769910000|2021-12-17 19:38:30|91216.4|91166.4|91216.9|91166.9|91217.9|91167.9|91216.4|91166.4|18
1639769920000|2021-12-17 19:38:40|91216.8|91166.8|91217.7|91167.7|91218.5|91168.5|91216.8|91166.8|16
1639769930000|2021-12-17 19:38:50|91217.3|91167.3|91216.9|91166.9|91218.2|91168.2|91216.6|91166.6|33
1639769940000|2021-12-17 19:39:00|91216.2|91166.2|91216.8|91166.8|91217.6|91167.6|91216.2|91166.2|29
1639769950000|2021-12-17 19:39:10|91216.7|91166.7|91217.4|91167.4|91218|91168|91215.3|91165.3|34
1639769960000|2021-12-17 19:39:20|91216.1|91166.1|91218.7|91168.7|91220|91170|91216.1|91166.1|30
1639769970000|2021-12-17 19:39:30|91218.5|91168.5|91218.8|91168.8|91219.7|91169.7|91216.6|91166.6|42
1639769980000|2021-12-17 19:39:40|91218.9|91168.9|91219.2|91169.2|91219.8|91169.8|91217.8|91167.8|23
1639769990000|2021-12-17 19:39:50|91219.3|91169.3|91221.2|91171.2|91222.2|91172.2|91218.6|91168.6|36
1639770000000|2021-12-17 19:40:00|91221.4|91171.4|91223.3|91173.3|91223.3|91173.3|91219.3|91169.3|49
1639770010000|2021-12-17 19:40:10|91223|91173|91219.4|91169.4|91223.1|91173.1|91218|91168|34
1639770020000|2021-12-17 19:40:20|91218.6|91168.6|91219.9|91169.9|91220.1|91170.1|91218.6|91168.6|24
1639770030000|2021-12-17 19:40:30|91220.2|91170.2|91219.7|91169.7|91220.3|91170.3|91219.3|91169.3|21
1639770040000|2021-12-17 19:40:40|91219.6|91169.6|91218.9|91168.9|91220.3|91170.3|91217.7|91167.7|34
1639770050000|2021-12-17 19:40:50|91219.5|91169.5|91218.2|91168.2|91219.5|91169.5|91217.4|91167.4|32
1639770060000|2021-12-17 19:41:00|91217.9|91167.9|91216.6|91166.6|91219.6|91169.6|91215.2|91165.2|27
1639770070000|2021-12-17 19:41:10|91215.1|91165.1|91215|91165|91217.2|91167.2|91214.3|91164.3|36
1639770080000|2021-12-17 19:41:20|91215.2|91165.2|91217.1|91167.1|91217.1|91167.1|91214.8|91164.8|28
1639770090000|2021-12-17 19:41:30|91216.3|91166.3|91216|91166|91217.4|91167.4|91215.1|91165.1|31
1639770100000|2021-12-17 19:41:40|91215.4|91165.4|91214.4|91164.4|91216.6|91166.6|91213.2|91163.2|27
1639770110000|2021-12-17 19:41:50|91214.6|91164.6|91214.4|91164.4|91216.5|91166.5|91213.1|91163.1|36
1639770120000|2021-12-17 19:42:00|91214.2|91164.2|91214.4|91164.4|91215.3|91165.3|91213.8|91163.8|16
1639770130000|2021-12-17 19:42:10|91213.9|91163.9|91213.1|91163.1|91214.9|91164.9|91212|91162|17
1639770140000|2021-12-17 19:42:20|91212.9|91162.9|91212.5|91162.5|91216.2|91166.2|91212.5|91162.5|26
1639770150000|2021-12-17 19:42:30|91212.4|91162.4|91214.1|91164.1|91215.8|91165.8|91212.4|91162.4|29
1639770160000|2021-12-17 19:42:40|91214.5|91164.5|91208.6|91158.6|91215.1|91165.1|91208.1|91158.1|34
1639770170000|2021-12-17 19:42:50|91208|91158|91208.3|91158.3|91209|91159|91207.3|91157.3|33
1639770180000|2021-12-17 19:43:00|91208.6|91158.6|91208.3|91158.3|91209.8|91159.8|91208.3|91158.3|19
1639770190000|2021-12-17 19:43:10|91208.4|91158.4|91201.9|91151.9|91208.6|91158.6|91201.8|91151.8|28
1639770200000|2021-12-17 19:43:20|91201.8|91151.8|91202.7|91152.7|91204.9|91154.9|91201.8|91151.8|35
1639770210000|2021-12-17 19:43:30|91202.8|91152.8|91199.3|91149.3|91202.9|91152.9|91198.4|91148.4|31
1639770220000|2021-12-17 19:43:40|91199.1|91149.1|91198.5|91148.5|91199.8|91149.8|91198.2|91148.2|17
1639770230000|2021-12-17 19:43:50|91198.3|91148.3|91198.4|91148.4|91199|91149|91197.9|91147.9|20
1639770240000|2021-12-17 19:44:00|91200|91150|91206.9|91156.9|91206.9|91156.9|91200|91150|38
1639770250000|2021-12-17 19:44:10|91205|91155|91205|91155|91206.7|91156.7|91204.2|91154.2|33
1639770260000|2021-12-17 19:44:20|91204.9|91154.9|91193.5|91143.5|91206.9|91156.9|91191.9|91141.9|38
1639770270000|2021-12-17 19:44:30|91193.9|91143.9|91197.5|91147.5|91197.5|91147.5|91192.5|91142.5|33
1639770280000|2021-12-17 19:44:40|91196.4|91146.4|91195.4|91145.4|91201.6|91151.6|91193.7|91143.7|38
1639770290000|2021-12-17 19:44:50|91196.2|91146.2|91195.1|91145.1|91197.3|91147.3|91194.7|91144.7|24
1639770300000|2021-12-17 19:45:00|91194.9|91144.9|91192.8|91142.8|91196.6|91146.6|91192.8|91142.8|39
1639770310000|2021-12-17 19:45:10|91192.6|91142.6|91185.3|91135.3|91193.8|91143.8|91182.2|91132.2|32
1639770320000|2021-12-17 19:45:20|91186.9|91136.9|91184.1|91134.1|91186.9|91136.9|91182.8|91132.8|28
1639770330000|2021-12-17 19:45:30|91182.6|91132.6|91173.1|91123.1|91183|91133|91172.6|91122.6|35
1639770340000|2021-12-17 19:45:40|91174.9|91124.9|91176.4|91126.4|91177.4|91127.4|91167.3|91117.3|36
1639770350000|2021-12-17 19:45:50|91175.4|91125.4|91174.6|91124.6|91178|91128|91172.7|91122.7|23
1639770360000|2021-12-17 19:46:00|91174.1|91124.1|91179|91129|91179.4|91129.4|91174.1|91124.1|31
1639770370000|2021-12-17 19:46:10|91179.1|91129.1|91180.7|91130.7|91181.4|91131.4|91178.9|91128.9|36
1639770380000|2021-12-17 19:46:20|91180.6|91130.6|91181.2|91131.2|91182.2|91132.2|91180.6|91130.6|25
1639770390000|2021-12-17 19:46:30|91181.3|91131.3|91180|91130|91182.1|91132.1|91179.6|91129.6|18
1639770400000|2021-12-17 19:46:40|91180.2|91130.2|91179|91129|91181.2|91131.2|91178.3|91128.3|23
1639770410000|2021-12-17 19:46:50|91178.4|91128.4|91177.1|91127.1|91179.4|91129.4|91177.1|91127.1|23
1639770420000|2021-12-17 19:47:00|91176.6|91126.6|91173.9|91123.9|91177.7|91127.7|91173.9|91123.9|30
1639770430000|2021-12-17 19:47:10|91174.3|91124.3|91180.2|91130.2|91182.4|91141.7|91166.7|91124.2|34
1639770440000|2021-12-17 19:47:20|91180.3|91130.3|91180|91130|91182.1|91132.1|91179.7|91129.7|27
1639770450000|2021-12-17 19:47:30|91179.6|91129.6|91179.8|91129.8|91180|91130|91178.4|91128.4|25
1639770460000|2021-12-17 19:47:40|91180.5|91130.5|91176.4|91126.4|91180.5|91130.5|91174.1|91124.1|31
1639770470000|2021-12-17 19:47:50|91176.6|91126.6|91176.1|91126.1|91177|91127|91175.6|91125.6|24
1639770480000|2021-12-17 19:48:00|91176.2|91126.2|91177.3|91127.3|91177.6|91127.6|91175.8|91125.8|32
1639770490000|2021-12-17 19:48:10|91176.9|91126.9|91175.9|91125.9|91178.6|91128.6|91175.5|91125.5|35
1639770500000|2021-12-17 19:48:20|91175.7|91125.7|91176.8|91126.8|91177.3|91127.3|91175.7|91125.7|27
1639770510000|2021-12-17 19:48:30|91176.6|91126.6|91181.1|91131.1|91182.1|91132.1|91176.6|91126.6|23
1639770520000|2021-12-17 19:48:40|91181.6|91131.6|91183.5|91133.5|91185.9|91135.9|91180.1|91130.1|27
1639770530000|2021-12-17 19:48:50|91184.2|91134.2|91184.1|91134.1|91184.9|91134.9|91182.6|91132.6|26
1639770540000|2021-12-17 19:49:00|91184|91134|91185|91135|91185|91135|91184|91134|8
1639770550000|2021-12-17 19:49:10|91184.9|91134.9|91182.8|91132.8|91185.3|91135.3|91181.3|91131.3|29
1639770560000|2021-12-17 19:49:20|91183.1|91133.1|91184.9|91134.9|91184.9|91134.9|91182|91132|21
1639770570000|2021-12-17 19:49:30|91184.7|91134.7|91185.7|91135.7|91185.7|91135.7|91184.1|91134.1|19
1639770580000|2021-12-17 19:49:40|91186.8|91136.8|91184.8|91134.8|91187.3|91137.3|91183.5|91133.5|24
1639770590000|2021-12-17 19:49:50|91185|91135|91185.7|91135.7|91185.9|91135.9|91183.2|91133.2|20
1639770600000|2021-12-17 19:50:00|91185.8|91135.8|91188.4|91138.4|91188.6|91138.6|91185.4|91135.4|29
1639770610000|2021-12-17 19:50:10|91188.5|91138.5|91190.7|91140.7|91191.2|91141.2|91187.4|91137.4|22
1639770620000|2021-12-17 19:50:20|91191|91141|91194.8|91144.8|91195.7|91145.7|91190.7|91140.7|33
1639770630000|2021-12-17 19:50:30|91194.9|91144.9|91194.9|91144.9|91195.5|91145.5|91194.1|91144.1|13
1639770640000|2021-12-17 19:50:40|91195.6|91145.6|91196.1|91146.1|91196.6|91146.6|91194.7|91144.7|21
1639770650000|2021-12-17 19:50:50|91196.3|91146.3|91196.5|91146.5|91197.2|91147.2|91189.3|91139.3|32
1639770660000|2021-12-17 19:51:00|91196.4|91146.4|91193.3|91143.3|91197.9|91147.9|91192.8|91142.8|44
1639770670000|2021-12-17 19:51:10|91193.4|91143.4|91193.7|91143.7|91194.8|91144.8|91192.9|91142.9|27
1639770680000|2021-12-17 19:51:20|91194.2|91144.2|91193.3|91143.3|91194.5|91144.5|91193.3|91143.3|13
1639770690000|2021-12-17 19:51:30|91193.7|91143.7|91194.6|91144.6|91195.4|91145.4|91193.6|91143.6|21
1639770700000|2021-12-17 19:51:40|91194.4|91144.4|91200.8|91150.8|91200.8|91150.8|91193.4|91143.4|26
1639770710000|2021-12-17 19:51:50|91201.7|91151.7|91201.7|91151.7|91201.9|91151.9|91200.4|91150.4|35
1639770720000|2021-12-17 19:52:00|91202.8|91152.8|91217.5|91167.5|91217.5|91167.5|91202.3|91152.3|34
1639770730000|2021-12-17 19:52:10|91220.3|91170.3|91224.7|91174.7|91225.5|91175.5|91217.1|91167.1|50
1639770740000|2021-12-17 19:52:20|91223.9|91173.9|91226.7|91176.7|91229.3|91179.3|91223.5|91173.5|51
1639770750000|2021-12-17 19:52:30|91227|91177|91228.3|91178.3|91228.9|91178.9|91225.5|91175.5|32
1639770760000|2021-12-17 19:52:40|91228.4|91178.4|91242.5|91192.5|91242.5|91192.5|91228.2|91178.2|41
1639770770000|2021-12-17 19:52:50|91243.6|91193.6|91239.8|91189.8|91244.9|91194.9|91239.8|91189.8|37
1639770780000|2021-12-17 19:53:00|91239.6|91189.6|91246.8|91196.8|91248.9|91198.9|91237.8|91187.8|44
1639770790000|2021-12-17 19:53:10|91246.7|91196.7|91246.4|91196.4|91249.9|91199.9|91245.8|91195.8|39
1639770800000|2021-12-17 19:53:20|91246.7|91196.7|91241.6|91191.6|91246.9|91196.9|91237.7|91187.7|47
1639770810000|2021-12-17 19:53:30|91241.3|91191.3|91242.5|91192.5|91243.3|91193.3|91241.3|91191.3|33
1639770820000|2021-12-17 19:53:40|91242.4|91192.4|91244.2|91194.2|91245.5|91195.5|91242.2|91192.2|34
1639770830000|2021-12-17 19:53:50|91244.5|91194.5|91248.2|91198.2|91249.6|91199.6|91244.5|91194.5|52
1639770840000|2021-12-17 19:54:00|91248|91198|91248.7|91198.7|91249|91199|91246.9|91196.9|45
1639770850000|2021-12-17 19:54:10|91248.6|91198.6|91251.1|91201.1|91251.3|91201.3|91247.4|91197.4|38
1639770860000|2021-12-17 19:54:20|91250.8|91200.8|91251.7|91201.7|91251.8|91201.8|91250.5|91200.5|43
1639770870000|2021-12-17 19:54:30|91251.8|91201.8|91255.9|91205.9|91255.9|91205.9|91251.3|91201.3|47
1639770880000|2021-12-17 19:54:40|91254.4|91204.4|91258.3|91208.3|91262.5|91212.5|91253.7|91203.7|42
1639770890000|2021-12-17 19:54:50|91258.9|91208.9|91258.8|91208.8|91259.9|91209.9|91258.5|91208.5|31
1639770900000|2021-12-17 19:55:00|91258.7|91208.7|91261.6|91211.6|91263.2|91213.2|91258.2|91208.2|36
1639770910000|2021-12-17 19:55:10|91261.8|91211.8|91270.2|91220.2|91273.7|91223.7|91261.1|91211.1|50
1639770920000|2021-12-17 19:55:20|91270.3|91220.3|91269|91219|91270.6|91220.6|91267.4|91217.4|34
1639770930000|2021-12-17 19:55:30|91268.7|91218.7|91266.7|91216.7|91269.9|91219.9|91266.7|91216.7|30
1639770940000|2021-12-17 19:55:40|91268.1|91218.1|91265.6|91215.6|91268.1|91218.1|91265.3|91215.3|38
1639770950000|2021-12-17 19:55:50|91265.4|91215.4|91266.4|91216.4|91267.1|91217.1|91264.2|91214.2|37
1639770960000|2021-12-17 19:56:00|91266.1|91216.1|91270.6|91220.6|91270.8|91220.8|91266.1|91216.1|42
1639770970000|2021-12-17 19:56:10|91270.5|91220.5|91267.8|91217.8|91270.5|91220.5|91267.8|91217.8|36
1639770980000|2021-12-17 19:56:20|91267.6|91217.6|91266.4|91216.4|91269|91219|91265.8|91215.8|34
1639770990000|2021-12-17 19:56:30|91266.3|91216.3|91264.3|91214.3|91267|91217|91263.1|91213.1|29
1639771000000|2021-12-17 19:56:40|91264.1|91214.1|91263.3|91213.3|91264.9|91214.9|91262.6|91212.6|41
1639771010000|2021-12-17 19:56:50|91264.5|91214.5|91263.9|91213.9|91265.1|91215.1|91263.1|91213.1|37
1639771020000|2021-12-17 19:57:00|91264|91214|91269.6|91219.6|91270.1|91220.1|91263.6|91213.6|48
1639771030000|2021-12-17 19:57:10|91268.9|91218.9|91268.4|91218.4|91269.8|91219.8|91267.4|91217.4|35
1639771040000|2021-12-17 19:57:20|91269|91219|91269.4|91219.4|91269.6|91219.6|91268.1|91218.1|25
1639771050000|2021-12-17 19:57:30|91269.2|91219.2|91270.6|91220.6|91271.4|91221.4|91269|91219|30
1639771060000|2021-12-17 19:57:40|91271|91221|91270.6|91220.6|91271.6|91221.6|91270.2|91220.2|25
1639771070000|2021-12-17 19:57:50|91270.9|91220.9|91270.7|91220.7|91271.3|91221.3|91270.6|91220.6|24
1639771080000|2021-12-17 19:58:00|91271|91221|91272|91222|91272.4|91222.4|91270.4|91220.4|34
1639771090000|2021-12-17 19:58:10|91272.4|91222.4|91262.4|91212.4|91274|91224|91261|91211|38
1639771100000|2021-12-17 19:58:20|91262.1|91212.1|91261.3|91211.3|91262.7|91212.7|91260.7|91210.7|30
1639771110000|2021-12-17 19:58:30|91261.1|91211.1|91261.2|91211.2|91261.7|91211.7|91260.2|91210.2|17
1639771120000|2021-12-17 19:58:40|91261.4|91211.4|91259.2|91209.2|91262.6|91212.6|91258.7|91208.7|30
1639771130000|2021-12-17 19:58:50|91258.7|91208.7|91258.7|91208.7|91259.1|91209.1|91257.3|91207.3|30
1639771140000|2021-12-17 19:59:00|91257.9|91207.9|91259|91209|91259.4|91209.4|91257.9|91207.9|34
1639771150000|2021-12-17 19:59:10|91258.9|91208.9|91252.7|91202.7|91259.2|91209.2|91250.9|91200.9|26
1639771160000|2021-12-17 19:59:20|91252.2|91202.2|91253.3|91203.3|91253.3|91203.3|91251.9|91201.9|39
1639771170000|2021-12-17 19:59:30|91253.4|91203.4|91247.1|91197.1|91253.4|91203.4|91246.8|91196.8|36
1639771180000|2021-12-17 19:59:40|91247.3|91197.3|91241.9|91191.9|91247.3|91197.3|91239.8|91189.8|47
1639771190000|2021-12-17 19:59:50|91241.3|91191.3|91241.8|91191.8|91242.8|91192.8|91241|91191|50
1639771200000|2021-12-17 20:00:00|91242|91192|91250.2|91200.2|91250.3|91200.3|91242|91192|46
1639771210000|2021-12-17 20:00:10|91248.5|91198.5|91247.7|91197.7|91251.1|91201.1|91246.7|91196.7|35
1639771220000|2021-12-17 20:00:20|91248.8|91198.8|91245.2|91195.2|91248.8|91198.8|91244.2|91194.2|40
1639771230000|2021-12-17 20:00:30|91244.9|91194.9|91237.1|91187.1|91245.1|91195.1|91236.7|91186.7|40
1639771240000|2021-12-17 20:00:40|91236.9|91186.9|91236.8|91186.8|91238.2|91188.2|91235.8|91185.8|34
1639771250000|2021-12-17 20:00:50|91236.4|91186.4|91237.3|91187.3|91237.7|91187.7|91235.7|91185.7|32
1639771260000|2021-12-17 20:01:00|91237|91187|91238|91188|91238.4|91188.4|91236.7|91186.7|26
1639771270000|2021-12-17 20:01:10|91238.9|91188.9|91242.8|91192.8|91242.9|91192.9|91238.3|91188.3|50
1639771280000|2021-12-17 20:01:20|91242.6|91192.6|91242.7|91192.7|91244|91194|91241.8|91191.8|35
1639771290000|2021-12-17 20:01:30|91242.9|91192.9|91245.9|91195.9|91246.6|91196.6|91242.6|91192.6|41
1639771300000|2021-12-17 20:01:40|91246.6|91196.6|91246.6|91196.6|91247.2|91197.2|91246.3|91196.3|24
1639771310000|2021-12-17 20:01:50|91248|91198|91249|91199|91250|91200|91247.6|91197.6|36
1639771320000|2021-12-17 20:02:00|91248.3|91198.3|91250.8|91200.8|91251.2|91201.2|91247.5|91197.5|39
1639771330000|2021-12-17 20:02:10|91249.5|91199.5|91254|91204|91254.2|91204.2|91248.9|91198.9|29
1639771340000|2021-12-17 20:02:20|91253.9|91203.9|91255|91205|91256|91206|91253.2|91203.2|31
1639771350000|2021-12-17 20:02:30|91255.1|91205.1|91254.5|91204.5|91256.1|91206.1|91253.6|91203.6|37
1639771360000|2021-12-17 20:02:40|91254.6|91204.6|91255.6|91205.6|91256|91206|91254.6|91204.6|23
1639771370000|2021-12-17 20:02:50|91255.5|91205.5|91255.3|91205.3|91255.8|91205.8|91254.8|91204.8|22
1639771380000|2021-12-17 20:03:00|91255.6|91205.6|91259.2|91209.2|91259.2|91209.2|91255|91205|23
1639771390000|2021-12-17 20:03:10|91259.9|91209.9|91259|91209|91260.8|91210.8|91258.7|91208.7|28
1639771400000|2021-12-17 20:03:20|91258.8|91208.8|91263.3|91213.3|91265.6|91215.6|91258.8|91208.8|29
1639771410000|2021-12-17 20:03:30|91261.9|91211.9|91256.2|91206.2|91263.1|91213.1|91256.2|91206.2|27
1639771420000|2021-12-17 20:03:40|91256.3|91206.3|91253.5|91203.5|91260.9|91210.9|91253.2|91203.2|35
1639771430000|2021-12-17 20:03:50|91252.9|91202.9|91252.2|91202.2|91253.6|91203.6|91251.9|91201.9|28
1639771440000|2021-12-17 20:04:00|91251.9|91201.9|91257.3|91207.3|91257.3|91207.3|91251.6|91201.6|26
1639771450000|2021-12-17 20:04:10|91257.4|91207.4|91255.3|91205.3|91257.4|91207.4|91253.4|91203.4|25
1639771460000|2021-12-17 20:04:20|91253.3|91203.3|91254.8|91204.8|91256.8|91206.8|91252.8|91202.8|39
1639771470000|2021-12-17 20:04:30|91255.1|91205.1|91256.9|91206.9|91258.4|91208.4|91253.1|91203.1|38
1639771480000|2021-12-17 20:04:40|91257.2|91207.2|91252.6|91202.6|91257.2|91207.2|91249.7|91199.7|39
1639771490000|2021-12-17 20:04:50|91252.8|91202.8|91258.2|91208.2|91258.5|91208.5|91252|91202|42
1639771500000|2021-12-17 20:05:00|91256.7|91206.7|91259.3|91209.3|91259.6|91209.6|91256.7|91206.7|33
1639771510000|2021-12-17 20:05:10|91259.6|91209.6|91270.2|91220.2|91270.7|91220.7|91258.1|91208.1|28
1639771520000|2021-12-17 20:05:20|91270.3|91220.3|91273.6|91223.6|91275|91225|91268.7|91218.7|34
1639771530000|2021-12-17 20:05:30|91274.2|91224.2|91271.7|91221.7|91274.2|91224.2|91270.5|91220.5|21
1639771540000|2021-12-17 20:05:40|91271.6|91221.6|91273.1|91223.1|91273.1|91223.1|91270.9|91220.9|14
1639771550000|2021-12-17 20:05:50|91272.7|91222.7|91272.9|91222.9|91273.1|91223.1|91270.9|91220.9|19
1639771560000|2021-12-17 20:06:00|91272.6|91222.6|91273.2|91223.2|91274.3|91224.3|91272.1|91222.1|24
1639771570000|2021-12-17 20:06:10|91272.4|91222.4|91273.7|91223.7|91274.2|91224.2|91272.2|91222.2|13
1639771580000|2021-12-17 20:06:20|91273.8|91223.8|91273.2|91223.2|91274.8|91224.8|91273.1|91223.1|18
1639771590000|2021-12-17 20:06:30|91273.7|91223.7|91273.2|91223.2|91273.7|91223.7|91272.3|91222.3|10
1639771600000|2021-12-17 20:06:40|91272.6|91222.6|91272.8|91222.8|91273.4|91223.4|91271.9|91221.9|27
1639771610000|2021-12-17 20:06:50|91272.7|91222.7|91273|91223|91273.1|91223.1|91271.7|91221.7|23
1639771620000|2021-12-17 20:07:00|91272.1|91222.1|91273.2|91223.2|91273.5|91223.5|91271.3|91221.3|22
1639771630000|2021-12-17 20:07:10|91273.7|91223.7|91273.7|91223.7|91274.3|91224.3|91272.8|91222.8|17
1639771640000|2021-12-17 20:07:20|91273.5|91223.5|91272.6|91222.6|91275.8|91225.8|91270.2|91220.2|29
1639771650000|2021-12-17 20:07:30|91273.2|91223.2|91272.7|91222.7|91274.1|91224.1|91270.5|91220.5|25
1639771660000|2021-12-17 20:07:40|91271.4|91221.4|91272.1|91222.1|91272.9|91222.9|91269.5|91219.5|30
1639771670000|2021-12-17 20:07:50|91272.3|91222.3|91277.1|91227.1|91278|91228|91271.3|91221.3|39
1639771680000|2021-12-17 20:08:00|91276.1|91226.1|91279.1|91229.1|91279.1|91229.1|91275.5|91225.5|31
1639771690000|2021-12-17 20:08:10|91279.5|91229.5|91277.5|91227.5|91279.6|91229.6|91277.1|91227.1|20
1639771700000|2021-12-17 20:08:20|91277.8|91227.8|91274.7|91224.7|91278.5|91228.5|91273.9|91223.9|36
1639771710000|2021-12-17 20:08:30|91274.2|91224.2|91274.5|91224.5|91275.7|91225.7|91274.2|91224.2|18
1639771720000|2021-12-17 20:08:40|91274.2|91224.2|91272.5|91222.5|91275.3|91225.3|91272.5|91222.5|14
1639771730000|2021-12-17 20:08:50|91272.6|91222.6|91272.6|91222.6|91273.2|91223.2|91272.5|91222.5|16
1639771740000|2021-12-17 20:09:00|91272.4|91222.4|91276.2|91226.2|91277.4|91227.4|91272.3|91222.3|28
1639771750000|2021-12-17 20:09:10|91275.9|91225.9|91275.5|91225.5|91276.7|91226.7|91275|91225|22
1639771760000|2021-12-17 20:09:20|91275.7|91225.7|91273.4|91223.4|91276.7|91226.7|91273.4|91223.4|28
1639771770000|2021-12-17 20:09:30|91273.2|91223.2|91272.6|91222.6|91274.2|91224.2|91272|91222|29
1639771780000|2021-12-17 20:09:40|91272.8|91222.8|91272.4|91222.4|91273|91223|91271.3|91221.3|16
1639771790000|2021-12-17 20:09:50|91272.7|91222.7|91271.2|91221.2|91272.9|91222.9|91271.2|91221.2|23
1639771800000|2021-12-17 20:10:00|91271.6|91221.6|91269.5|91219.5|91272.2|91222.2|91268.5|91218.5|32
1639771810000|2021-12-17 20:10:10|91270.2|91220.2|91269.5|91219.5|91270.3|91220.3|91268.6|91218.6|20
1639771820000|2021-12-17 20:10:20|91269.6|91219.6|91270.2|91220.2|91270.8|91220.8|91268.8|91218.8|20
1639771830000|2021-12-17 20:10:30|91269.6|91219.6|91269.4|91219.4|91270.6|91220.6|91268.6|91218.6|17
1639771840000|2021-12-17 20:10:40|91269.8|91219.8|91271.3|91221.3|91272.6|91222.6|91268.8|91218.8|28
1639771850000|2021-12-17 20:10:50|91270.6|91220.6|91271.2|91221.2|91271.8|91221.8|91269.5|91219.5|16
1639771860000|2021-12-17 20:11:00|91271.4|91221.4|91268.5|91218.5|91271.4|91221.4|91268.4|91218.4|12
1639771870000|2021-12-17 20:11:10|91268.8|91218.8|91270.8|91220.8|91272.7|91222.7|91267.5|91217.5|30
1639771880000|2021-12-17 20:11:20|91271.4|91221.4|91271.2|91221.2|91272.4|91222.4|91270.6|91220.6|23
1639771890000|2021-12-17 20:11:30|91271.5|91221.5|91272.5|91222.5|91273.2|91223.2|91270.8|91220.8|26
1639771900000|2021-12-17 20:11:40|91272.2|91222.2|91274.2|91224.2|91274.8|91224.8|91272.2|91222.2|23
1639771910000|2021-12-17 20:11:50|91274.1|91224.1|91275.7|91225.7|91276|91226|91273.8|91223.8|23
1639771920000|2021-12-17 20:12:00|91275.4|91225.4|91281.4|91231.4|91281.7|91231.7|91275.4|91225.4|37
1639771930000|2021-12-17 20:12:10|91282|91232|91281.6|91231.6|91282.5|91232.5|91280.8|91230.8|21
1639771940000|2021-12-17 20:12:20|91282|91232|91282.2|91232.2|91282.2|91232.2|91280.1|91230.1|21
1639771950000|2021-12-17 20:12:30|91282.3|91232.3|91279.7|91229.7|91282.7|91232.7|91279.7|91229.7|22
1639771960000|2021-12-17 20:12:40|91279.6|91229.6|91278.3|91228.3|91281.7|91231.7|91278.3|91228.3|26
1639771970000|2021-12-17 20:12:50|91278.2|91228.2|91282|91232|91282|91232|91278.2|91228.2|20
1639771980000|2021-12-17 20:13:00|91282.4|91232.4|91284|91234|91284|91234|91281.4|91231.4|30
1639771990000|2021-12-17 20:13:10|91283|91233|91284.8|91234.8|91285|91235|91283|91233|20
1639772000000|2021-12-17 20:13:20|91283.7|91233.7|91283.9|91233.9|91284|91234|91283.5|91233.5|11
1639772010000|2021-12-17 20:13:30|91284.2|91234.2|91283.5|91233.5|91284.5|91234.5|91283.1|91233.1|16
1639772020000|2021-12-17 20:13:40|91282.7|91232.7|91286|91236|91286|91236|91282.7|91232.7|20
1639772030000|2021-12-17 20:13:50|91285.8|91235.8|91286.6|91236.6|91289.7|91239.7|91285.8|91235.8|33
1639772040000|2021-12-17 20:14:00|91286.8|91236.8|91284.8|91234.8|91286.8|91236.8|91284.3|91234.3|16
1639772050000|2021-12-17 20:14:10|91284.5|91234.5|91284.5|91234.5|91284.6|91234.6|91283.6|91233.6|16
1639772060000|2021-12-17 20:14:20|91284.9|91234.9|91290.1|91240.1|91291.6|91241.6|91284.9|91234.9|31
1639772070000|2021-12-17 20:14:30|91290.9|91240.9|91289.5|91239.5|91291|91241|91288.6|91238.6|16
1639772080000|2021-12-17 20:14:40|91290.2|91240.2|91290.7|91240.7|91291.1|91241.1|91289|91239|18
1639772090000|2021-12-17 20:14:50|91290.6|91240.6|91298.3|91248.3|91298.3|91248.3|91289.1|91239.1|26
1639772100000|2021-12-17 20:15:00|91297.3|91247.3|91302.7|91252.7|91307.8|91257.8|91296.6|91246.6|44
1639772110000|2021-12-17 20:15:10|91302.1|91252.1|91304.6|91254.6|91305.4|91255.4|91301.3|91251.3|38
1639772120000|2021-12-17 20:15:20|91305.1|91255.1|91303.6|91253.6|91307.4|91257.4|91301|91251|27
1639772130000|2021-12-17 20:15:30|91303.2|91253.2|91296.2|91246.2|91304.2|91254.2|91296.2|91246.2|36
1639772140000|2021-12-17 20:15:40|91295.6|91245.6|91297.5|91247.5|91299|91249|91295.5|91245.5|27
1639772150000|2021-12-17 20:15:50|91296.6|91246.6|91295.7|91245.7|91296.9|91246.9|91295.3|91245.3|20
1639772160000|2021-12-17 20:16:00|91296.2|91246.2|91280.5|91230.5|91296.2|91246.2|91279.7|91229.7|42
1639772170000|2021-12-17 20:16:10|91281|91231|91282.6|91232.6|91284.9|91234.9|91279.5|91229.5|45
1639772180000|2021-12-17 20:16:20|91283.1|91233.1|91282.1|91232.1|91283.1|91233.1|91280.7|91230.7|15
1639772190000|2021-12-17 20:16:30|91282.3|91232.3|91285.4|91235.4|91285.5|91235.5|91282.2|91232.2|32
1639772200000|2021-12-17 20:16:40|91290.4|91240.4|91297.7|91247.7|91298.8|91248.8|91290.4|91240.4|44
1639772210000|2021-12-17 20:16:50|91297.4|91247.4|91297.1|91247.1|91298.6|91248.6|91295.9|91245.9|34
1639772220000|2021-12-17 20:17:00|91296.7|91246.7|91296.8|91246.8|91297.3|91247.3|91295.6|91245.6|19
1639772230000|2021-12-17 20:17:10|91298.1|91248.1|91304.7|91254.7|91304.9|91254.9|91297.9|91247.9|42
1639772240000|2021-12-17 20:17:20|91304.3|91254.3|91303.9|91253.9|91305.1|91255.1|91303.6|91253.6|23
1639772250000|2021-12-17 20:17:30|91304|91254|91302.9|91252.9|91305.4|91255.4|91302.9|91252.9|25
1639772260000|2021-12-17 20:17:40|91303|91253|91300.7|91250.7|91305.9|91255.9|91300.7|91250.7|36
1639772270000|2021-12-17 20:17:50|91301.7|91251.7|91299.7|91249.7|91301.7|91251.7|91297.2|91247.2|22
1639772280000|2021-12-17 20:18:00|91297.9|91247.9|91301.3|91251.3|91301.3|91251.3|91296.8|91246.8|36
1639772290000|2021-12-17 20:18:10|91299.9|91249.9|91302.2|91252.2|91303.1|91253.1|91299.3|91249.3|33
1639772300000|2021-12-17 20:18:20|91302|91252|91301.2|91251.2|91302.3|91252.3|91300.5|91250.5|24
1639772310000|2021-12-17 20:18:30|91301.4|91251.4|91300.7|91250.7|91301.6|91251.6|91300.3|91250.3|19
1639772320000|2021-12-17 20:18:40|91300.8|91250.8|91299.6|91249.6|91300.9|91250.9|91299.6|91249.6|16
1639772330000|2021-12-17 20:18:50|91299.5|91249.5|91291.6|91241.6|91299.5|91249.5|91291.6|91241.6|24
1639772340000|2021-12-17 20:19:00|91289.8|91239.8|91286.6|91236.6|91289.8|91239.8|91285.2|91235.2|32
1639772350000|2021-12-17 20:19:10|91286.2|91236.2|91286.3|91236.3|91287.8|91237.8|91286.2|91236.2|13
1639772360000|2021-12-17 20:19:20|91285.9|91235.9|91284.6|91234.6|91285.9|91235.9|91282.5|91232.5|26
1639772370000|2021-12-17 20:19:30|91285.5|91235.5|91284.1|91234.1|91285.8|91235.8|91283|91233|25
1639772380000|2021-12-17 20:19:40|91284|91234|91282.6|91232.6|91284.3|91234.3|91281.8|91231.8|26
1639772390000|2021-12-17 20:19:50|91282.7|91232.7|91285.1|91235.1|91286.2|91236.2|91281.3|91231.3|25
1639772400000|2021-12-17 20:20:00|91285.2|91235.2|91284.1|91234.1|91285.3|91235.3|91283.6|91233.6|18
1639772410000|2021-12-17 20:20:10|91284|91234|91284.9|91234.9|91284.9|91234.9|91283|91233|12
1639772420000|2021-12-17 20:20:20|91284.8|91234.8|91283.3|91233.3|91285.6|91235.6|91282.9|91232.9|21
1639772430000|2021-12-17 20:20:30|91283.2|91233.2|91282.2|91232.2|91283.2|91233.2|91281.7|91231.7|13
1639772440000|2021-12-17 20:20:40|91282.1|91232.1|91278.2|91228.2|91283|91233|91275.4|91225.4|33
1639772450000|2021-12-17 20:20:50|91278.1|91228.1|91278.4|91228.4|91278.4|91228.4|91277.6|91227.6|14
1639772460000|2021-12-17 20:21:00|91278.5|91228.5|91279.2|91229.2|91279.3|91229.3|91276.2|91226.2|17
1639772470000|2021-12-17 20:21:10|91279.3|91229.3|91279.1|91229.1|91279.6|91229.6|91279.1|91229.1|6
1639772480000|2021-12-17 20:21:20|91279.3|91229.3|91281.6|91231.6|91282.5|91232.5|91279.3|91229.3|10
1639772490000|2021-12-17 20:21:30|91281.8|91231.8|91282.9|91232.9|91283|91233|91281.1|91231.1|22
1639772500000|2021-12-17 20:21:40|91282.8|91232.8|91284.1|91234.1|91284.4|91234.4|91282.8|91232.8|14
1639772510000|2021-12-17 20:21:50|91283.8|91233.8|91283.6|91233.6|91283.9|91233.9|91282.9|91232.9|13
1639772520000|2021-12-17 20:22:00|91283.8|91233.8|91289|91239|91291.4|91241.4|91283.3|91233.3|27
1639772530000|2021-12-17 20:22:10|91289.7|91239.7|91293.2|91243.2|91293.2|91243.2|91288.6|91238.6|22
1639772540000|2021-12-17 20:22:20|91293.9|91243.9|91290.2|91240.2|91294.1|91244.1|91289.8|91239.8|24
1639772550000|2021-12-17 20:22:30|91289.9|91239.9|91292.9|91242.9|91292.9|91242.9|91289.9|91239.9|16
1639772560000|2021-12-17 20:22:40|91292.8|91242.8|91294|91244|91295.7|91245.7|91291.5|91241.5|28
1639772570000|2021-12-17 20:22:50|91294.2|91244.2|91294.9|91244.9|91295.5|91245.5|91292|91242|45
1639772580000|2021-12-17 20:23:00|91294.7|91244.7|91292.6|91242.6|91296.1|91246.1|91292|91242|50
1639772590000|2021-12-17 20:23:10|91291.8|91241.8|91288.6|91238.6|91295.2|91245.2|91287.4|91237.4|55
1639772600000|2021-12-17 20:23:20|91288.8|91238.8|91285.7|91235.7|91289.8|91239.8|91282.8|91232.8|34
1639772610000|2021-12-17 20:23:30|91286.4|91236.4|91286.5|91236.5|91287.5|91237.5|91282.4|91232.4|28
1639772620000|2021-12-17 20:23:40|91286.8|91236.8|91287.7|91237.7|91288.3|91238.3|91284.4|91234.4|28
1639772630000|2021-12-17 20:23:50|91288.2|91238.2|91291.2|91241.2|91291.2|91241.2|91286.1|91236.1|10
1639772640000|2021-12-17 20:24:00|91289.3|91239.3|91296.5|91246.5|91298|91248|91287.8|91237.8|35
1639772650000|2021-12-17 20:24:10|91301.5|91251.5|91289.6|91239.6|91301.5|91251.5|91289.6|91239.6|63
1639772660000|2021-12-17 20:24:20|91292.5|91242.5|91289|91239|91292.8|91242.8|91288.7|91238.7|39
1639772670000|2021-12-17 20:24:30|91288.5|91238.5|91288.5|91238.5|91288.9|91238.9|91288.4|91238.4|4
1639772680000|2021-12-17 20:24:40|91288.8|91238.8|91286.7|91236.7|91291.1|91241.1|91284.9|91234.9|29
1639772690000|2021-12-17 20:24:50|91285.6|91235.6|91289.4|91239.4|91289.4|91252.8|91277.8|91234.9|21
1639772700000|2021-12-17 20:25:00|91288.5|91238.5|91289.6|91239.6|91290.9|91240.9|91288.3|91238.3|21
1639772710000|2021-12-17 20:25:10|91291.3|91241.3|91296.7|91246.7|91296.7|91246.7|91288.9|91238.9|30
1639772720000|2021-12-17 20:25:20|91295.1|91245.1|91294|91244|91296.5|91246.5|91293.8|91243.8|15
1639772730000|2021-12-17 20:25:30|91293.5|91243.5|91295|91245|91295.5|91245.5|91293.5|91243.5|13
1639772740000|2021-12-17 20:25:40|91294.9|91244.9|91296.6|91246.6|91297.6|91247.6|91294.9|91244.9|20
1639772750000|2021-12-17 20:25:50|91295.9|91245.9|91296.3|91246.3|91297.2|91247.2|91295.6|91245.6|16
1639772760000|2021-12-17 20:26:00|91295.3|91245.3|91294.8|91244.8|91296.7|91246.7|91294.6|91244.6|11
1639772770000|2021-12-17 20:26:10|91295|91245|91294.2|91244.2|91295.3|91245.3|91294.2|91244.2|4
1639772780000|2021-12-17 20:26:20|91293.5|91243.5|91295.4|91245.4|91296.9|91246.9|91293.5|91243.5|9
1639772790000|2021-12-17 20:26:30|91295.5|91245.5|91297.4|91247.4|91299.3|91249.3|91295.5|91245.5|18
1639772800000|2021-12-17 20:26:40|91298.3|91248.3|91295.9|91245.9|91298.4|91248.4|91295.4|91245.4|19
1639772810000|2021-12-17 20:26:50|91296|91246|91295.9|91245.9|91296.2|91246.2|91294.2|91244.2|14
1639772820000|2021-12-17 20:27:00|91296|91246|91295.2|91245.2|91296.1|91246.1|91294.2|91244.2|22
1639772830000|2021-12-17 20:27:10|91296.3|91246.3|91291.5|91241.5|91296.3|91246.3|91291.5|91241.5|23
1639772840000|2021-12-17 20:27:20|91291|91241|91291|91241|91294.8|91244.8|91290.7|91240.7|35
1639772850000|2021-12-17 20:27:30|91291.6|91241.6|91289.1|91239.1|91292.6|91242.6|91288.4|91238.4|32
1639772860000|2021-12-17 20:27:40|91288.8|91238.8|91289.1|91239.1|91290.4|91240.4|91287.5|91237.5|25
1639772870000|2021-12-17 20:27:50|91288.3|91238.3|91289.2|91239.2|91290.6|91240.6|91288.2|91238.2|17
1639772880000|2021-12-17 20:28:00|91290.4|91240.4|91286.4|91236.4|91290.8|91240.8|91286.3|91236.3|15
1639772890000|2021-12-17 20:28:10|91287.2|91237.2|91292|91242|91292.8|91242.8|91285.6|91235.6|33
1639772900000|2021-12-17 20:28:20|91289.4|91239.4|91290.3|91240.3|91291.6|91241.6|91289.4|91239.4|9
1639772910000|2021-12-17 20:28:30|91291.4|91241.4|91294.1|91244.1|91294.1|91244.1|91290.4|91240.4|22
1639772920000|2021-12-17 20:28:40|91291.7|91241.7|91291.9|91241.9|91294.4|91244.4|91291.3|91241.3|57
1639772930000|2021-12-17 20:28:50|91294.3|91244.3|91292.3|91242.3|91294.5|91244.5|91290.2|91240.2|58
1639772940000|2021-12-17 20:29:00|91292.5|91242.5|91292|91242|91293.5|91243.5|91290.5|91240.5|59
1639772950000|2021-12-17 20:29:10|91293.4|91243.4|91285.5|91235.5|91293.6|91243.6|91284.6|91234.6|65
1639772960000|2021-12-17 20:29:20|91287|91237|91286|91236|91287.1|91237.1|91284.8|91234.8|50
1639772970000|2021-12-17 20:29:30|91284.4|91234.4|91288.4|91238.4|91288.4|91238.4|91284.3|91234.3|34
1639772980000|2021-12-17 20:29:40|91288.5|91238.5|91289.2|91239.2|91290.9|91240.9|91286.8|91236.8|22
1639772990000|2021-12-17 20:29:50|91288.6|91238.6|91290.5|91240.5|91291.4|91241.4|91288.6|91238.6|11
1639773000000|2021-12-17 20:30:00|91289.9|91239.9|91291.6|91241.6|91292.2|91242.2|91289.9|91239.9|21
1639773010000|2021-12-17 20:30:10|91291|91241|91289.5|91239.5|91291.8|91241.8|91289.5|91239.5|17
1639773020000|2021-12-17 20:30:20|91289.4|91239.4|91292.5|91242.5|91297.6|91247.6|91289.4|91239.4|22
1639773030000|2021-12-17 20:30:30|91291.7|91241.7|91296.7|91246.7|91297.9|91247.9|91290.6|91240.6|23
1639773040000|2021-12-17 20:30:40|91297.5|91247.5|91301.3|91251.3|91304.4|91254.4|91296.3|91246.3|41
1639773050000|2021-12-17 20:30:50|91301|91251|91294.3|91244.3|91302.8|91252.8|91289.1|91239.1|36
1639773060000|2021-12-17 20:31:00|91293.8|91243.8|91296|91246|91297.6|91247.6|91287.5|91237.5|39
1639773070000|2021-12-17 20:31:10|91294.6|91244.6|91292.9|91242.9|91294.6|91244.6|91291.2|91241.2|28
1639773080000|2021-12-17 20:31:20|91294.9|91244.9|91292.6|91242.6|91295.3|91245.3|91291.1|91241.1|30
1639773090000|2021-12-17 20:31:30|91293.3|91243.3|91290.2|91240.2|91294|91244|91289.9|91239.9|32
1639773100000|2021-12-17 20:31:40|91295.3|91245.3|91303.5|91253.5|91305.4|91255.4|91291.6|91241.6|45
1639773110000|2021-12-17 20:31:50|91300.8|91250.8|91305.2|91255.2|91305.2|91255.2|91300.8|91250.8|41
1639773120000|2021-12-17 20:32:00|91305.7|91255.7|91299.4|91249.4|91306.2|91256.2|91299|91249|31
1639773130000|2021-12-17 20:32:10|91299.3|91249.3|91298.9|91248.9|91301.2|91251.2|91298.7|91248.7|23
1639773140000|2021-12-17 20:32:20|91299.3|91249.3|91296.1|91246.1|91301.8|91251.8|91292.5|91242.5|41
1639773150000|2021-12-17 20:32:30|91294.1|91244.1|91295.4|91245.4|91300.3|91250.3|91288.8|91238.8|44
1639773160000|2021-12-17 20:32:40|91294.1|91244.1|91301.5|91251.5|91304.8|91254.8|91294.1|91244.1|56
1639773170000|2021-12-17 20:32:50|91300.7|91250.7|91301.9|91251.9|91303.9|91253.9|91299.1|91249.1|47
1639773180000|2021-12-17 20:33:00|91301.4|91251.4|91308.3|91258.3|91308.4|91258.4|91300.6|91250.6|55
1639773190000|2021-12-17 20:33:10|91307.9|91257.9|91304.8|91254.8|91312.1|91262.1|91304.8|91254.8|60
1639773200000|2021-12-17 20:33:20|91304.4|91254.4|91304.9|91254.9|91305.7|91255.7|91300.1|91250.1|60
1639773210000|2021-12-17 20:33:30|91304.7|91254.7|91301.7|91251.7|91304.7|91254.7|91301.7|91251.7|47
1639773220000|2021-12-17 20:33:40|91302.1|91252.1|91307|91257|91307.8|91257.8|91301.3|91251.3|47
1639773230000|2021-12-17 20:33:50|91308|91258|91306.8|91256.8|91310.7|91260.7|91304.5|91254.5|62
1639773240000|2021-12-17 20:34:00|91306.9|91256.9|91342.2|91292.2|91342.2|91292.2|91302.4|91252.4|58
1639773250000|2021-12-17 20:34:10|91336.3|91286.3|91359.5|91309.5|91360.6|91310.6|91333.3|91283.3|66
1639773260000|2021-12-17 20:34:20|91358.5|91308.5|91351.5|91301.5|91371.1|91311.8|91351.5|91293.6|49
1639773270000|2021-12-17 20:34:30|91353.6|91303.6|91337.7|91287.7|91353.6|91303.6|91337.7|91287.7|63
1639773280000|2021-12-17 20:34:40|91338.5|91288.5|91339.8|91289.8|91341|91291|91337|91287|25
1639773290000|2021-12-17 20:34:50|91339.1|91289.1|91344.3|91294.3|91352.5|91302.5|91339.1|91279.2|33
1639773300000|2021-12-17 20:35:00|91344.8|91294.8|91346.1|91296.1|91350.7|91300.7|91344.8|91294.8|36
1639773310000|2021-12-17 20:35:10|91346|91296|91342.4|91292.4|91347.1|91297.1|91340.5|91290.5|28
1639773320000|2021-12-17 20:35:20|91340.9|91290.9|91342.7|91292.7|91345.9|91295.9|91339.8|91289.8|34
1639773330000|2021-12-17 20:35:30|91343.3|91293.3|91343.7|91293.7|91346.6|91296.6|91342.7|91292.7|28
1639773340000|2021-12-17 20:35:40|91343.6|91293.6|91337|91287|91347.4|91297.4|91336.1|91286.1|42
1639773350000|2021-12-17 20:35:50|91336.6|91286.6|91335.9|91285.9|91341|91291|91335.5|91285.5|32
1639773360000|2021-12-17 20:36:00|91336|91286|91336.1|91286.1|91338.7|91288.7|91335.2|91285.2|31
1639773370000|2021-12-17 20:36:10|91336.2|91286.2|91337.3|91287.3|91338|91288|91336|91286|15
1639773380000|2021-12-17 20:36:20|91337.5|91287.5|91337.1|91287.1|91338.4|91288.4|91336.1|91286.1|37
1639773390000|2021-12-17 20:36:30|91336.8|91286.8|91339.8|91289.8|91341.9|91291.9|91336.8|91286.8|27
1639773400000|2021-12-17 20:36:40|91340.5|91290.5|91340.5|91290.5|91341.7|91291.7|91338.9|91288.9|28
1639773410000|2021-12-17 20:36:50|91341.2|91291.2|91342.9|91292.9|91344.1|91294.1|91341.2|91291.2|18
1639773420000|2021-12-17 20:37:00|91343.1|91293.1|91341.6|91291.6|91343.3|91293.3|91341.1|91291.1|39
1639773430000|2021-12-17 20:37:10|91341.3|91291.3|91334|91284|91348.2|91298.2|91334|91284|31
1639773440000|2021-12-17 20:37:20|91334.5|91284.5|91338.4|91288.4|91343.1|91293.1|91334.1|91284.1|57
1639773450000|2021-12-17 20:37:30|91338.3|91288.3|91339.6|91289.6|91341.2|91291.2|91338.2|91288.2|30
1639773460000|2021-12-17 20:37:40|91341|91291|91340.9|91290.9|91343.1|91293.1|91334.5|91284.5|49
1639773470000|2021-12-17 20:37:50|91341.3|91291.3|91340.6|91290.6|91341.6|91291.6|91339.8|91289.8|39
1639773480000|2021-12-17 20:38:00|91340.5|91290.5|91339.4|91289.4|91342.2|91292.2|91339.4|91289.4|31
1639773490000|2021-12-17 20:38:10|91339.6|91289.6|91339.9|91289.9|91339.9|91289.9|91338.8|91288.8|19
1639773500000|2021-12-17 20:38:20|91339.4|91289.4|91340.7|91290.7|91341.8|91291.8|91339.4|91289.4|22
1639773510000|2021-12-17 20:38:30|91340.5|91290.5|91334.8|91284.8|91348.1|91290.8|91328.5|91265.6|47
1639773520000|2021-12-17 20:38:40|91344.5|91272.6|91327.5|91277.5|91350.1|91285|91327.5|91265.3|54
1639773530000|2021-12-17 20:38:50|91340.6|91264.7|91338.8|91265.3|91341.2|91278.3|91328|91264.7|27
1639773540000|2021-12-17 20:39:00|91339.3|91263.5|91339.3|91263.6|91341.3|91265.3|91337|91262.8|19
1639773550000|2021-12-17 20:39:10|91338.8|91264.4|91327.4|91277.4|91339.2|91277.9|91327.4|91263.3|23
1639773560000|2021-12-17 20:39:20|91327.1|91277.1|91335.9|91252.3|91338|91278.1|91326.4|91252|39
1639773570000|2021-12-17 20:39:30|91334.9|91252|91340.3|91264.2|91341.8|91264.2|91334.9|91250.7|31
1639773580000|2021-12-17 20:39:40|91337|91261.6|91347.1|91275.9|91352.7|91282.4|91327.4|91261.6|45
1639773590000|2021-12-17 20:39:50|91347.7|91275.6|91355.7|91280.2|91355.7|91287.5|91336.3|91272.1|60
1639773600000|2021-12-17 20:40:00|91355.4|91279.9|91327.5|91255.5|91355.4|91280.7|91320.6|91243.8|74
1639773610000|2021-12-17 20:40:10|91328.6|91253.6|91302.8|91252.8|91328.6|91257.2|91302.8|91240.1|57
1639773620000|2021-12-17 20:40:20|91314.8|91241.4|91324.9|91250.8|91327.4|91265.5|91303.8|91237.4|44
1639773630000|2021-12-17 20:40:30|91325.3|91251.7|91322.6|91252.2|91326.2|91253.4|91321.8|91246.5|21
1639773640000|2021-12-17 20:40:40|91322.5|91251.2|91315.6|91241.4|91323.8|91256.8|91306.8|91241.2|39
1639773650000|2021-12-17 20:40:50|91315.4|91241.9|91321.1|91248|91322.2|91248|91315.4|91240.9|24
1639773660000|2021-12-17 20:41:00|91322|91248.6|91322.5|91247.1|91324.7|91249.1|91322|91246.8|24
1639773670000|2021-12-17 20:41:10|91322.4|91247.4|91321.9|91248.6|91323.1|91262|91310.1|91247.1|36
1639773680000|2021-12-17 20:41:20|91321.6|91249.1|91320.9|91249.2|91324.4|91252.6|91320.5|91247.5|35
1639773690000|2021-12-17 20:41:30|91321.2|91248.9|91322.3|91248|91323.2|91249.8|91320.8|91248|23
1639773700000|2021-12-17 20:41:40|91323.1|91248.1|91319|91245|91323.1|91260.7|91309.6|91243|25
1639773710000|2021-12-17 20:41:50|91319.1|91245.3|91321.8|91248.1|91322.1|91260.4|91309.5|91243.9|34
1639773720000|2021-12-17 20:42:00|91321.6|91248.3|91319.1|91248.4|91324.9|91260.5|91308.6|91242.4|42
1639773730000|2021-12-17 20:42:10|91310.7|91260.7|91308.8|91258.8|91320.7|91260.7|91308.8|91243.7|56
1639773740000|2021-12-17 20:42:20|91308.9|91258.9|91319.4|91243.6|91319.4|91259.7|91308.1|91243.6|39
1639773750000|2021-12-17 20:42:30|91317.5|91246.1|91318.9|91244.8|91322.8|91246.5|91317.3|91242.7|24
1639773760000|2021-12-17 20:42:40|91320.5|91246.4|91319.7|91247.7|91323.6|91256.8|91306.5|91246.4|30
1639773770000|2021-12-17 20:42:50|91319.1|91248.2|91310.1|91260.1|91330.6|91264.1|91308.4|91245.1|40
1639773780000|2021-12-17 20:43:00|91321.6|91249.9|91321.9|91249|91324.7|91250.5|91319.6|91248.1|42
1639773790000|2021-12-17 20:43:10|91321.5|91248.7|91310.9|91260.9|91322.3|91260.9|91310.9|91244.9|25
1639773800000|2021-12-17 20:43:20|91312.5|91262.5|91316.7|91266.7|91326.3|91266.7|91311.9|91250.7|48
1639773810000|2021-12-17 20:43:30|91316.4|91266.4|91315.7|91265.7|91317.7|91267.7|91314.6|91264.6|46
1639773820000|2021-12-17 20:43:40|91315.8|91265.8|91316.8|91266.8|91317.6|91267.6|91315.3|91265.3|26
1639773830000|2021-12-17 20:43:50|91316.4|91266.4|91315.7|91265.7|91317.7|91267.7|91315.7|91265.7|17
1639773840000|2021-12-17 20:44:00|91315.5|91265.5|91316.1|91266.1|91316.1|91266.1|91313.5|91263.5|22
1639773850000|2021-12-17 20:44:10|91315|91265|91314.1|91264.1|91315.3|91265.3|91311.8|91261.8|24
1639773860000|2021-12-17 20:44:20|91313.8|91263.8|91313.2|91263.2|91314.1|91264.1|91312.9|91262.9|29
1639773870000|2021-12-17 20:44:30|91313.1|91263.1|91313.5|91263.5|91314|91264|91312.7|91262.7|18
1639773880000|2021-12-17 20:44:40|91313.8|91263.8|91314.3|91264.3|91315.4|91265.4|91313|91263|40
1639773890000|2021-12-17 20:44:50|91314.9|91264.9|91317.2|91267.2|91322.3|91272.3|91314.3|91264.3|48
1639773900000|2021-12-17 20:45:00|91317.5|91267.5|91317.7|91267.7|91318.6|91268.6|91316.4|91266.4|22
1639773910000|2021-12-17 20:45:10|91318.4|91268.4|91319.4|91269.4|91321.7|91271.7|91318.3|91268.3|23
1639773920000|2021-12-17 20:45:20|91321.3|91271.3|91324.1|91274.1|91324.1|91274.1|91320|91270|16
1639773930000|2021-12-17 20:45:30|91323.6|91273.6|91319|91269|91323.7|91273.7|91319|91269|28
1639773940000|2021-12-17 20:45:40|91318.8|91268.8|91317.8|91267.8|91320.2|91270.2|91317.8|91267.8|16
1639773950000|2021-12-17 20:45:50|91317.6|91267.6|91315.8|91265.8|91317.6|91267.6|91315.3|91265.3|21
1639773960000|2021-12-17 20:46:00|91315.7|91265.7|91314.3|91264.3|91316.3|91266.3|91313.8|91263.8|25
1639773970000|2021-12-17 20:46:10|91313.9|91263.9|91315.2|91265.2|91315.8|91265.8|91313.9|91263.9|24
1639773980000|2021-12-17 20:46:20|91315.5|91265.5|91318.7|91268.7|91322|91272|91315.5|91265.5|36
1639773990000|2021-12-17 20:46:30|91320.5|91270.5|91321.6|91271.6|91321.6|91271.6|91319.5|91269.5|30
1639774000000|2021-12-17 20:46:40|91321.1|91271.1|91322.4|91272.4|91322.8|91272.8|91320.4|91270.4|32
1639774010000|2021-12-17 20:46:50|91322.2|91272.2|91326.4|91276.4|91326.7|91276.7|91322.2|91272.2|20
1639774020000|2021-12-17 20:47:00|91326.2|91276.2|91325|91275|91328.3|91278.3|91324.1|91274.1|47
1639774030000|2021-12-17 20:47:10|91324.5|91274.5|91327.6|91277.6|91330.1|91280.1|91323.8|91273.8|48
1639774040000|2021-12-17 20:47:20|91327.1|91277.1|91324.5|91274.5|91328.8|91278.8|91323.6|91273.6|57
1639774050000|2021-12-17 20:47:30|91324.4|91274.4|91324.8|91274.8|91325.6|91275.6|91323.8|91273.8|23
1639774060000|2021-12-17 20:47:40|91324.5|91274.5|91322.3|91272.3|91327.8|91277.8|91322.3|91272.3|54
1639774070000|2021-12-17 20:47:50|91324.4|91274.4|91321.4|91271.4|91326.4|91276.4|91321.4|91271.4|31
1639774080000|2021-12-17 20:48:00|91321.8|91271.8|91333.7|91283.7|91342.1|91285.2|91321.3|91268.2|37
1639774090000|2021-12-17 20:48:10|91333.1|91283.1|91342.3|91268.6|91346.7|91284.6|91333.1|91268.6|39
1639774100000|2021-12-17 20:48:20|91343.8|91269.8|91344.9|91273.8|91344.9|91273.8|91341.4|91266.8|37
1639774110000|2021-12-17 20:48:30|91344.7|91274.1|91344.8|91272.1|91347.7|91275.3|91343.4|91269.9|30
1639774120000|2021-12-17 20:48:40|91344.5|91271.3|91334.3|91257.1|91345.2|91271.3|91333.3|91257.1|48
1639774130000|2021-12-17 20:48:50|91334.6|91257.2|91333.8|91262.6|91341.4|91262.6|91327.8|91253.5|39
1639774140000|2021-12-17 20:49:00|91333.5|91263.4|91332.3|91259.2|91337.5|91272.6|91319.9|91252.3|38
1639774150000|2021-12-17 20:49:10|91331.8|91258.4|91335.5|91261.9|91335.5|91271.6|91321.1|91256.1|31
1639774160000|2021-12-17 20:49:20|91335.6|91262|91339.8|91260.6|91340.7|91264.2|91335.6|91257|51
1639774170000|2021-12-17 20:49:30|91338.3|91260.9|91339.3|91262.5|91346.3|91268.7|91336.2|91258.6|49
1639774180000|2021-12-17 20:49:40|91341.1|91263.2|91341.2|91264.1|91346.8|91272.4|91338.3|91259.9|70
1639774190000|2021-12-17 20:49:50|91341.6|91263.2|91340.2|91261|91346.1|91276.4|91326.4|91259.4|47
1639774200000|2021-12-17 20:50:00|91342.8|91260.5|91345.9|91263.2|91348|91266.6|91338.2|91257.2|64
1639774210000|2021-12-17 20:50:10|91345.8|91263.1|91353.6|91303.6|91361.2|91303.6|91342.1|91261.8|68
1639774220000|2021-12-17 20:50:20|91353.3|91303.3|91360.4|91310.4|91361.6|91311.6|91353.3|91303.3|53
1639774230000|2021-12-17 20:50:30|91360.7|91310.7|91357.4|91307.4|91370.3|91311.6|91356.7|91295.5|52
1639774240000|2021-12-17 20:50:40|91357.6|91307.6|91355.7|91305.7|91360.3|91310.3|91355.1|91305.1|36
1639774250000|2021-12-17 20:50:50|91354.7|91304.7|91355|91305|91357.1|91307.1|91354.5|91304.5|18
1639774260000|2021-12-17 20:51:00|91355.1|91305.1|91356.8|91306.8|91357.3|91307.3|91352.7|91302.7|38
1639774270000|2021-12-17 20:51:10|91356.9|91306.9|91354.4|91304.4|91356.9|91306.9|91353.6|91303.6|26
1639774280000|2021-12-17 20:51:20|91354.6|91304.6|91357.6|91307.6|91359.5|91309.5|91351.8|91301.8|47
1639774290000|2021-12-17 20:51:30|91356.9|91306.9|91357.2|91307.2|91357.4|91307.4|91351.5|91301.5|28
1639774300000|2021-12-17 20:51:40|91355.9|91305.9|91354.1|91304.1|91357.2|91307.2|91353.4|91303.4|30
1639774310000|2021-12-17 20:51:50|91354.4|91304.4|91360.4|91310.4|91361.3|91311.3|91351|91301|41
1639774320000|2021-12-17 20:52:00|91360.8|91310.8|91360.5|91310.5|91363.7|91313.7|91358.7|91308.7|46
1639774330000|2021-12-17 20:52:10|91361.4|91311.4|91363.6|91313.6|91365|91315|91358.7|91308.7|28
1639774340000|2021-12-17 20:52:20|91363.4|91313.4|91380.2|91330.2|91381.9|91331.9|91363.4|91313.4|59
1639774350000|2021-12-17 20:52:30|91380.3|91330.3|91378.4|91328.4|91380.4|91330.4|91373.9|91323.9|17
1639774360000|2021-12-17 20:52:40|91378.5|91328.5|91410.4|91360.4|91412.6|91362.6|91378.5|91328.5|69
1639774370000|2021-12-17 20:52:50|91410.7|91360.7|91431.1|91381.1|91432.5|91382.5|91410.7|91360.7|70
1639774380000|2021-12-17 20:53:00|91428.6|91378.6|91452.2|91402.2|91452.2|91402.2|91426.7|91376.7|71
1639774390000|2021-12-17 20:53:10|91452.4|91402.4|91456.5|91406.5|91456.9|91406.9|91450.2|91400.2|56
1639774400000|2021-12-17 20:53:20|91459.6|91409.6|91449.7|91399.7|91459.6|91409.6|91447.5|91397.5|50
1639774410000|2021-12-17 20:53:30|91449.4|91399.4|91448.3|91398.3|91451|91401|91446.7|91396.7|48
1639774420000|2021-12-17 20:53:40|91447|91397|91445.1|91395.1|91448.6|91398.6|91443|91393|35
1639774430000|2021-12-17 20:53:50|91445.6|91395.6|91427.1|91323.6|91445.9|91395.9|91408.4|91304.4|54
1639774440000|2021-12-17 20:54:00|91425.5|91321.5|91429.6|91325.6|91435.3|91331.3|91425.5|91321.5|45
1639774450000|2021-12-17 20:54:10|91429.7|91325.7|91419.7|91315.7|91432.6|91328.6|91418.9|91314.9|46
1639774460000|2021-12-17 20:54:20|91420|91316|91420.7|91316.7|91423.7|91326.7|91412.4|91312.2|55
1639774470000|2021-12-17 20:54:30|91419.5|91318.2|91414|91327.2|91423.7|91332.5|91410.6|91317|62
1639774480000|2021-12-17 20:54:40|91414.2|91327.6|91406.6|91324.4|91423.6|91336.8|91404.4|91320.3|71
1639774490000|2021-12-17 20:54:50|91406.2|91324.9|91403.1|91327.9|91406.7|91355.4|91388.4|91316.8|49
1639774500000|2021-12-17 20:55:00|91389.7|91328.1|91389.2|91339.2|91391|91341|91387.6|91328.1|30
1639774510000|2021-12-17 20:55:10|91389.7|91339.7|91384.8|91334.8|91390.4|91340.4|91384.8|91334.8|34
1639774520000|2021-12-17 20:55:20|91384.7|91334.7|91374.5|91294.8|91385|91335|91356.6|91284.6|51
1639774530000|2021-12-17 20:55:30|91370|91297.2|91380.9|91285.3|91395.5|91332.5|91362.2|91277.1|64
1639774540000|2021-12-17 20:55:40|91379.9|91285.1|91386.3|91282.3|91388.1|91291.5|91379.7|91275.7|54
1639774550000|2021-12-17 20:55:50|91386.6|91282.6|91389.5|91288.9|91389.9|91292.2|91386.1|91282.1|42
1639774560000|2021-12-17 20:56:00|91387.6|91289.3|91379|91286.2|91388.1|91294.1|91366.3|91281|59
1639774570000|2021-12-17 20:56:10|91379.5|91286.3|91380.7|91288.7|91382.9|91291.8|91374.8|91279.6|29
1639774580000|2021-12-17 20:56:20|91381|91288.5|91382.2|91283.4|91383.7|91291.6|91371.9|91273.6|66
1639774590000|2021-12-17 20:56:30|91382.1|91283.2|91381.5|91278.6|91382.8|91288.5|91378.4|91278.4|47
1639774600000|2021-12-17 20:56:40|91381.3|91277.7|91374.5|91277.4|91381.3|91282.4|91372.8|91273.7|44
1639774610000|2021-12-17 20:56:50|91374.8|91277.6|91368.5|91273.4|91374.8|91278.4|91365.4|91263|63
1639774620000|2021-12-17 20:57:00|91368.2|91272.4|91369|91271.5|91376|91282.7|91361|91265.7|74
1639774630000|2021-12-17 20:57:10|91369.6|91270.6|91364.8|91281.2|91369.6|91285.6|91351.7|91251.3|69
1639774640000|2021-12-17 20:57:20|91362.7|91283.4|91366.1|91289.2|91371|91303.1|91346.8|91245|74
1639774650000|2021-12-17 20:57:30|91365.4|91291.3|91378.6|91308.5|91388.7|91309.5|91365.4|91289.1|67
1639774660000|2021-12-17 20:57:40|91368.3|91318.3|91396.5|91317.5|91396.5|91325.3|91368.3|91292.4|52
1639774670000|2021-12-17 20:57:50|91395.7|91318.8|91407.7|91318.2|91407.9|91324.1|91395.3|91315.1|63
1639774680000|2021-12-17 20:58:00|91407.3|91317.6|91426.9|91353.4|91427.8|91364.4|91406.8|91315.5|71
1639774690000|2021-12-17 20:58:10|91417|91367|91425.3|91375.3|91437.7|91375.3|91416.2|91351.5|63
1639774700000|2021-12-17 20:58:20|91434|91361.2|91440.2|91360.5|91445.3|91368.5|91431.4|91350.8|59
1639774710000|2021-12-17 20:58:30|91438.3|91360.6|91442.7|91392.7|91451.8|91397.9|91436|91350.5|70
1639774720000|2021-12-17 20:58:40|91442.6|91392.6|91459.9|91379.7|91463|91404.4|91442|91370.9|64
1639774730000|2021-12-17 20:58:50|91468.2|91378.4|91465.2|91385.8|91468.2|91403.4|91450.1|91376.2|66
1639774740000|2021-12-17 20:59:00|91466.2|91387.8|91455.2|91405.2|91471.9|91405.2|91449.7|91382.6|54
1639774750000|2021-12-17 20:59:10|91454.4|91404.4|91448|91398|91465.7|91404.4|91445.9|91386.1|62
1639774760000|2021-12-17 20:59:20|91447.9|91397.9|91448.7|91398.7|91449.6|91399.6|91447.1|91397.1|47
1639774770000|2021-12-17 20:59:30|91448.9|91398.9|91448.3|91398.3|91451.5|91401.5|91447.8|91397.8|52
1639774780000|2021-12-17 20:59:40|91449.8|91399.8|91466.7|91391|91470.2|91404.2|91449.8|91387.7|69
1639774790000|2021-12-17 20:59:50|91466.8|91390.3|91473.5|91392.5|91474.1|91396.4|91465.8|91385.7|58
1639774800000|2021-12-17 21:00:00|91466.1|91391.5|91436.4|91386.4|91471|91391.6|91431.4|91371.9|74
1639774810000|2021-12-17 21:00:10|91434.6|91384.6|91437.3|91387.3|91447.3|91391.1|91434.6|91374.1|54
1639774820000|2021-12-17 21:00:20|91434.5|91384.5|91433.6|91383.6|91449.6|91387.3|91430.6|91356|54
1639774830000|2021-12-17 21:00:30|91433.3|91383.3|91438.7|91388.7|91439.7|91389.7|91431.1|91381.1|55
1639774840000|2021-12-17 21:00:40|91438.8|91388.8|91443.7|91393.7|91447.2|91397.2|91438.8|91388.8|49
1639774850000|2021-12-17 21:00:50|91443.5|91393.5|91449.6|91399.6|91452.2|91402.2|91442.7|91392.7|52
1639774860000|2021-12-17 21:01:00|91450.6|91400.6|91451.8|91401.8|91462.5|91403.7|91449.4|91388.4|39
1639774870000|2021-12-17 21:01:10|91462.7|91391.3|91448.8|91398.8|91463.9|91402.5|91448.6|91390.8|37
1639774880000|2021-12-17 21:01:20|91448.6|91398.6|91457|91386.8|91459.9|91398.8|91445.8|91386.1|23
1639774890000|2021-12-17 21:01:30|91456|91385.9|91448.1|91398.1|91460.1|91399.5|91447.3|91385.1|31
1639774900000|2021-12-17 21:01:40|91448.9|91398.9|91450.7|91400.7|91461.3|91402.1|91447.6|91384.7|28
1639774910000|2021-12-17 21:01:50|91451.1|91401.1|91461.8|91411.8|91461.8|91411.8|91449.5|91399.5|43
1639774920000|2021-12-17 21:02:00|91461.9|91411.9|91457.8|91407.8|91461.9|91411.9|91457.5|91407.5|43
1639774930000|2021-12-17 21:02:10|91457.9|91407.9|91456.3|91406.3|91458.3|91408.3|91455.8|91405.8|33
1639774940000|2021-12-17 21:02:20|91456.2|91406.2|91450.9|91400.9|91461.1|91406.5|91447.5|91388.2|37
1639774950000|2021-12-17 21:02:30|91450.6|91400.6|91443.6|91393.6|91450.6|91400.6|91436.6|91386.6|36
1639774960000|2021-12-17 21:02:40|91442.8|91392.8|91437.7|91387.7|91443.4|91393.4|91435.5|91385.5|30
1639774970000|2021-12-17 21:02:50|91438.3|91388.3|91436.5|91386.5|91438.4|91388.4|91434.1|91384.1|22
1639774980000|2021-12-17 21:03:00|91436.7|91386.7|91444|91394|91445.8|91395.8|91434.5|91384.5|41
1639774990000|2021-12-17 21:03:10|91443.6|91393.6|91441|91391|91446.6|91396.6|91440|91390|32
1639775000000|2021-12-17 21:03:20|91442.1|91392.1|91442|91392|91442.7|91392.7|91440.5|91390.5|12
1639775010000|2021-12-17 21:03:30|91443.9|91393.9|91441.7|91391.7|91443.9|91393.9|91441.7|91391.7|14
1639775020000|2021-12-17 21:03:40|91442|91392|91450.6|91376|91451.1|91393.2|91438.7|91374.7|14
1639775030000|2021-12-17 21:03:50|91452.1|91379|91438.4|91388.4|91452.1|91397.3|91438.4|91379|16
1639775040000|2021-12-17 21:04:00|91435.5|91385.5|91440.3|91390.3|91453.9|91393.3|91435.5|91383.9|33
1639775050000|2021-12-17 21:04:10|91440.1|91390.1|91442|91392|91442|91392|91439.9|91389.9|12
1639775060000|2021-12-17 21:04:20|91441.3|91391.3|91444.1|91394.1|91444.5|91394.5|91440.3|91390.3|28
1639775070000|2021-12-17 21:04:30|91444.8|91394.8|91441.4|91391.4|91447.8|91397.8|91440.7|91390.7|22
1639775080000|2021-12-17 21:04:40|91438.4|91388.4|91441.9|91391.9|91442.7|91392.7|91438.4|91388.4|13
1639775090000|2021-12-17 21:04:50|91442.2|91392.2|91439.5|91389.5|91442.2|91392.2|91437.2|91387.2|35
1639775100000|2021-12-17 21:05:00|91440|91390|91432.8|91382.8|91440|91390|91429.2|91379.2|37
1639775110000|2021-12-17 21:05:10|91433.5|91383.5|91443.3|91393.3|91443.3|91393.3|91430|91380|53
1639775120000|2021-12-17 21:05:20|91436|91386|91433.6|91383.6|91440.9|91388.8|91428.4|91370.6|46
1639775130000|2021-12-17 21:05:30|91433.5|91383.5|91433.6|91383.6|91438.3|91388.3|91433.5|91383.5|36
1639775140000|2021-12-17 21:05:40|91434.8|91384.8|91427|91377|91436.4|91386.4|91427|91377|34
1639775150000|2021-12-17 21:05:50|91428.7|91378.7|91432.4|91382.4|91433.5|91383.5|91428.7|91378.7|37
1639775160000|2021-12-17 21:06:00|91432|91382|91427|91377|91432.6|91382.6|91426.8|91376.8|42
1639775170000|2021-12-17 21:06:10|91428.7|91378.7|91438.8|91368.5|91438.8|91379.9|91426.8|91368.5|9
1639775180000|2021-12-17 21:06:20|91439.6|91368.1|91429.5|91379.5|91440.3|91388.2|91423.6|91361.5|48
1639775190000|2021-12-17 21:06:30|91421.1|91371.1|91440.3|91370.2|91440.3|91382.6|91421.1|91368.2|42
1639775200000|2021-12-17 21:06:40|91431.4|91381.4|91433.8|91383.8|91434.2|91384.2|91429.7|91379.7|13
1639775210000|2021-12-17 21:06:50|91433.7|91383.7|91434.9|91384.9|91435.6|91385.6|91432.4|91382.4|32
1639775220000|2021-12-17 21:07:00|91434.3|91384.3|91433.4|91383.4|91436|91386|91433.4|91383.4|10
1639775230000|2021-12-17 21:07:10|91434.4|91384.4|91432.8|91382.8|91434.9|91384.9|91432.4|91382.4|44
1639775240000|2021-12-17 21:07:20|91433.7|91383.7|91434.7|91384.7|91436.9|91386.9|91432.2|91382.2|26
1639775250000|2021-12-17 21:07:30|91435.4|91385.4|91436|91386|91438.8|91388.8|91434.9|91384.9|15
1639775260000|2021-12-17 21:07:40|91434.3|91384.3|91435.4|91385.4|91436.6|91386.6|91433.3|91383.3|10
1639775270000|2021-12-17 21:07:50|91435.2|91385.2|91436.4|91386.4|91437.9|91387.9|91435.2|91385.2|11
1639775280000|2021-12-17 21:08:00|91436.2|91386.2|91435.7|91385.7|91438.4|91388.4|91434.1|91384.1|33
1639775290000|2021-12-17 21:08:10|91435.6|91385.6|91434.3|91384.3|91436.9|91386.9|91432.5|91382.5|10
1639775300000|2021-12-17 21:08:20|91435.8|91385.8|91436.3|91386.3|91439|91389|91435.5|91385.5|9
1639775310000|2021-12-17 21:08:30|91436.1|91386.1|91434.6|91384.6|91436.3|91386.3|91434.3|91384.3|9
1639775320000|2021-12-17 21:08:40|91434.8|91384.8|91441.2|91391.2|91452.5|91393.1|91434.8|91372.1|8
1639775330000|2021-12-17 21:08:50|91435.4|91385.4|91437.2|91387.2|91438.8|91388.8|91435.4|91385.4|9
1639775340000|2021-12-17 21:09:00|91436.9|91386.9|91436.5|91386.5|91437.3|91387.3|91434.1|91384.1|11
1639775350000|2021-12-17 21:09:10|91436.9|91386.9|91430.1|91380.1|91436.9|91386.9|91430.1|91380.1|35
1639775360000|2021-12-17 21:09:20|91432.4|91382.4|91432.7|91382.7|91436.4|91386.4|91432.2|91382.2|32
1639775370000|2021-12-17 21:09:30|91433.4|91383.4|91434.1|91384.1|91435.7|91385.7|91430.5|91380.5|20
1639775380000|2021-12-17 21:09:40|91433.9|91383.9|91405.3|91327|91435.4|91385.4|91374.2|91303.9|42
1639775390000|2021-12-17 21:09:50|91392.1|91342.1|91395.1|91345.1|91405.5|91345.2|91390.3|91324.5|54
1639775400000|2021-12-17 21:10:00|91394.5|91344.5|91387.1|91337.1|91410.1|91346.8|91381.4|91320.4|60
1639775410000|2021-12-17 21:10:10|91388.5|91338.5|91393.4|91343.4|91403.9|91343.8|91387.5|91326.2|53
1639775420000|2021-12-17 21:10:20|91396|91346|91397.4|91347.4|91413.6|91350.9|91396|91332|35
1639775430000|2021-12-17 21:10:30|91399.8|91349.8|91403.6|91353.6|91413.4|91354.3|91394.4|91327.6|59
1639775440000|2021-12-17 21:10:40|91404.6|91354.6|91417.4|91327.4|91426.8|91354.6|91401.6|91315.7|64
1639775450000|2021-12-17 21:10:50|91418.6|91319.6|91416.9|91312.9|91421.7|91329.8|91396.7|91296|63
1639775460000|2021-12-17 21:11:00|91412.6|91312.1|91401|91297|91422.4|91318.4|91398|91294|69
1639775470000|2021-12-17 21:11:10|91404.2|91300.2|91408.4|91304.4|91415.2|91311.2|91402.1|91298.1|68
1639775480000|2021-12-17 21:11:20|91405.4|91301.4|91414.7|91310.7|91416.8|91312.8|91405.1|91301.1|55
1639775490000|2021-12-17 21:11:30|91413.9|91309.9|91398.1|91294.1|91413.9|91309.9|91379.1|91275.1|60
1639775500000|2021-12-17 21:11:40|91396.7|91292.7|91412.7|91308.7|91413|91309|91395.8|91291.8|37
1639775510000|2021-12-17 21:11:50|91419.1|91315.1|91413.2|91309.2|91419.1|91315.1|91403.8|91303.2|53
1639775520000|2021-12-17 21:12:00|91411.6|91307.6|91393|91289|91416.5|91315.7|91393|91289|63
1639775530000|2021-12-17 21:12:10|91386.6|91282.6|91400.1|91296.1|91408.2|91304.2|91384.1|91280.1|61
1639775540000|2021-12-17 21:12:20|91403.2|91299.2|91410.4|91306.4|91416.3|91312.3|91398.7|91294.7|48
1639775550000|2021-12-17 21:12:30|91411.8|91307.8|91402.3|91298.3|91414.8|91310.8|91396.6|91292.6|55
1639775560000|2021-12-17 21:12:40|91402.8|91298.8|91394.8|91290.8|91406.8|91302.8|91376.4|91272.4|58
1639775570000|2021-12-17 21:12:50|91396.1|91292.1|91412.5|91308.5|91412.9|91308.9|91392.2|91291.7|72
1639775580000|2021-12-17 21:13:00|91409|91305|91402.1|91298.1|91415.6|91311.6|91391.3|91287.3|61
1639775590000|2021-12-17 21:13:10|91403.9|91299.9|91412.6|91308.6|91414.2|91310.2|91403.9|91299.9|30
1639775600000|2021-12-17 21:13:20|91406.9|91302.9|91412|91308|91413|91309|91404.1|91300.1|40
1639775610000|2021-12-17 21:13:30|91411.8|91309.1|91416.9|91312.9|91417.4|91313.6|91411.4|91308.7|51
1639775620000|2021-12-17 21:13:40|91414.5|91310.5|91420.2|91318.7|91420.4|91318.7|91412.8|91308.8|44
1639775630000|2021-12-17 21:13:50|91418.1|91317.3|91418.7|91319.8|91423.5|91319.8|91416.2|91315.5|27
1639775640000|2021-12-17 21:14:00|91419.5|91318.1|91381.8|91277.8|91424.2|91320.2|91381.8|91277.8|54
1639775650000|2021-12-17 21:14:10|91379.7|91275.7|91403.2|91299.2|91408.6|91304.6|91375.4|91271.4|60
1639775660000|2021-12-17 21:14:20|91403.4|91299.4|91403.7|91299.7|91409|91305|91400.8|91296.8|48
1639775670000|2021-12-17 21:14:30|91402.6|91298.6|91398.2|91294.2|91404|91300|91396.6|91292.6|51
1639775680000|2021-12-17 21:14:40|91397.8|91293.8|91386.4|91287.8|91397.9|91293.9|91383.1|91284.9|44
1639775690000|2021-12-17 21:14:50|91387.9|91289.8|91383.5|91279.5|91393|91290.6|91373.1|91279.5|58
1639775700000|2021-12-17 21:15:00|91383.6|91283.9|91415.6|91311.6|91418.5|91314.5|91374.2|91283.6|65
1639775710000|2021-12-17 21:15:10|91414.6|91310.6|91418.5|91314.5|91421.4|91317.4|91412.6|91308.6|31
1639775720000|2021-12-17 21:15:20|91418.4|91314.4|91420.3|91316.3|91420.6|91316.6|91413.5|91309.5|24
1639775730000|2021-12-17 21:15:30|91418.5|91314.5|91416.4|91312.4|91419.8|91315.8|91415.3|91311.3|17
1639775740000|2021-12-17 21:15:40|91416.5|91312.5|91413.6|91309.6|91417.6|91313.6|91413.6|91309.6|23
1639775750000|2021-12-17 21:15:50|91412.5|91308.5|91419.1|91315.1|91419.3|91315.3|91412.5|91308.5|28
1639775760000|2021-12-17 21:16:00|91416.2|91312.2|91424.6|91320.6|91424.6|91320.6|91415.8|91311.8|50
1639775770000|2021-12-17 21:16:10|91424.4|91320.4|91420.3|91316.3|91427.2|91323.2|91420.3|91316.3|22
1639775780000|2021-12-17 21:16:20|91420.5|91316.5|91416.2|91312.2|91422.9|91318.9|91411.5|91307.5|30
1639775790000|2021-12-17 21:16:30|91415.4|91311.4|91414.8|91310.8|91421.5|91317.5|91409.9|91305.9|27
1639775800000|2021-12-17 21:16:40|91413.6|91309.6|91408.5|91304.5|91417.7|91313.7|91393.9|91289.9|59
1639775810000|2021-12-17 21:16:50|91409.8|91305.8|91411.7|91307.7|91415.5|91311.5|91387.9|91283.9|58
1639775820000|2021-12-17 21:17:00|91414.7|91310.7|91419.7|91315.7|91419.9|91315.9|91408.9|91304.9|38
1639775830000|2021-12-17 21:17:10|91419.2|91315.2|91414.9|91310.9|91426.1|91323.6|91404.1|91300.1|55
1639775840000|2021-12-17 21:17:20|91413.5|91309.5|91420.6|91316.6|91423.9|91319.9|91413.5|91309.5|44
1639775850000|2021-12-17 21:17:30|91422.3|91318.3|91403.4|91299.4|91422.8|91322|91381.1|91277.1|50
1639775860000|2021-12-17 21:17:40|91405.5|91301.5|91424|91320|91429.1|91325.1|91402.9|91298.9|56
1639775870000|2021-12-17 21:17:50|91423.5|91319.5|91413.9|91309.9|91427.9|91323.9|91412.7|91308.7|49
1639775880000|2021-12-17 21:18:00|91411.8|91307.8|91419|91315|91424.1|91320.1|91411.8|91307.8|36
1639775890000|2021-12-17 21:18:10|91419.8|91315.8|91418.1|91314.1|91422.6|91318.6|91418|91314|32
1639775900000|2021-12-17 21:18:20|91416|91312|91413.6|91309.6|91420|91316|91412.5|91308.5|21
1639775910000|2021-12-17 21:18:30|91415.2|91311.2|91408.2|91304.2|91415.9|91316.2|91404|91300|38
1639775920000|2021-12-17 21:18:40|91409|91305|91407.1|91303.1|91410.3|91312.7|91405.1|91303.1|21
1639775930000|2021-12-17 21:18:50|91408.5|91304.5|91403.8|91307.8|91409.5|91309.7|91403.8|91303.2|17
1639775940000|2021-12-17 21:19:00|91405.8|91301.8|91404.9|91300.9|91406.6|91304.1|91404.9|91300.9|15
1639775950000|2021-12-17 21:19:10|91404.2|91300.2|91400.4|91296.8|91406.4|91310.9|91396.9|91292.9|27
1639775960000|2021-12-17 21:19:20|91399.9|91295.9|91397.3|91293.3|91406.8|91302.8|91397.3|91293.3|23
1639775970000|2021-12-17 21:19:30|91406.2|91302.2|91414.2|91310.2|91416.2|91312.2|91404.6|91300.6|29
1639775980000|2021-12-17 21:19:40|91411.9|91307.9|91408.3|91310.2|91416|91312|91406.3|91304.7|35
1639775990000|2021-12-17 21:19:50|91410.4|91308.6|91412.6|91308.6|91413.4|91313.5|91407.4|91305.7|22
1639776000000|2021-12-17 21:20:00|91412.5|91308.5|91411.6|91312.2|91415.2|91320.1|91407.7|91303.7|34
1639776010000|2021-12-17 21:20:10|91413.6|91309.6|91413.2|91310.9|91414.6|91313.9|91411.2|91308.1|27
1639776020000|2021-12-17 21:20:20|91411.2|91313.6|91415.7|91311.7|91418.6|91314.6|91411.2|91309.6|28
1639776030000|2021-12-17 21:20:30|91415.3|91311.3|91415.3|91315.1|91420.2|91319.6|91412.8|91308.8|46
1639776040000|2021-12-17 21:20:40|91415.7|91313.4|91413.3|91314.5|91416.4|91317.5|91413.1|91311.8|16
1639776050000|2021-12-17 21:20:50|91413.9|91312.5|91416.5|91318.2|91422.3|91318.3|91413.9|91311.5|30
1639776060000|2021-12-17 21:21:00|91412.9|91313.3|91417.4|91313.4|91425.2|91325.2|91409.7|91309.2|35
1639776070000|2021-12-17 21:21:10|91412.3|91308.3|91413.5|91309.5|91422.8|91320|91409.7|91305.7|39
1639776080000|2021-12-17 21:21:20|91418.3|91314.3|91407.5|91324.2|91421.1|91324.8|91403.8|91306|41
1639776090000|2021-12-17 21:21:30|91410.3|91321|91418.4|91322.6|91423|91328.7|91404.2|91308.8|25
1639776100000|2021-12-17 21:21:40|91404.8|91318.9|91409|91309.3|91425.8|91324.1|91404.8|91309.3|23
1639776110000|2021-12-17 21:21:50|91409.9|91309|91417.7|91313.7|91419.7|91315.7|91408.2|91307.7|29
1639776120000|2021-12-17 21:22:00|91418.7|91314.7|91410|91306|91419.8|91315.8|91405.8|91305.4|14
1639776130000|2021-12-17 21:22:10|91410.5|91306.5|91410.2|91312.7|91413.4|91323.8|91405.5|91306.5|17
1639776140000|2021-12-17 21:22:20|91410|91312.6|91415.6|91311.6|91417.5|91316.6|91405|91303.8|30
1639776150000|2021-12-17 21:22:30|91422.4|91318.4|91411.4|91307.4|91422.4|91318.4|91405.2|91303.2|29
1639776160000|2021-12-17 21:22:40|91412.3|91308.3|91403.7|91315.9|91416|91315.9|91403.7|91305.8|6
1639776170000|2021-12-17 21:22:50|91405.5|91311.8|91406.7|91309|91408.6|91311.8|91405.5|91308|10
1639776180000|2021-12-17 21:23:00|91406.1|91310.1|91406.8|91308.8|91410.1|91315.9|91401.6|91303.9|25
1639776190000|2021-12-17 21:23:10|91408.7|91308.9|91407.3|91311.4|91409.6|91326.1|91400.5|91305.1|13
1639776200000|2021-12-17 21:23:20|91411.1|91307.1|91420.7|91316.7|91422.1|91318.1|91405.2|91307.1|5
1639776210000|2021-12-17 21:23:30|91418.4|91314.4|91408.8|91316.4|91418.4|91316.4|91401.5|91303.9|27
1639776220000|2021-12-17 21:23:40|91405.7|91312.8|91414.5|91310.5|91418.9|91320.4|91401.8|91303|47
1639776230000|2021-12-17 21:23:50|91419|91315|91416.6|91312.6|91424.6|91320.6|91414.6|91310.6|17
1639776240000|2021-12-17 21:24:00|91415.2|91311.2|91416.9|91312.9|91420.4|91316.4|91413.9|91309.9|11
1639776250000|2021-12-17 21:24:10|91416|91312|91416.7|91312.7|91420.4|91323.9|91405.2|91308.2|39
1639776260000|2021-12-17 21:24:20|91418.1|91314.1|91407|91307.3|91423.6|91319.6|91399.2|91295.5|54
1639776270000|2021-12-17 21:24:30|91412.3|91308.3|91414.4|91312.8|91415.3|91317.2|91408.4|91304.4|37
1639776280000|2021-12-17 21:24:40|91413.5|91314.4|91411.8|91312.3|91414.9|91314.4|91408.3|91307.9|19
1639776290000|2021-12-17 21:24:50|91411.4|91312.8|91413.5|91309.5|91418.1|91314.1|91399.1|91297.9|38
1639776300000|2021-12-17 21:25:00|91414|91310|91419.7|91315.8|91421.2|91319.5|91401.7|91297.7|52
1639776310000|2021-12-17 21:25:10|91423.5|91319.5|91428|91324|91428|91324|91420.9|91316.9|13
1639776320000|2021-12-17 21:25:20|91424.8|91320.8|91416.6|91313.1|91424.8|91320.8|91403.5|91299.5|49
1639776330000|2021-12-17 21:25:30|91417|91313.8|91417.7|91313.7|91419.5|91315.5|91415.4|91311.4|22
1639776340000|2021-12-17 21:25:40|91418.7|91314.7|91418.2|91314.2|91418.9|91314.9|91417|91313|13
1639776350000|2021-12-17 21:25:50|91418.1|91314.1|91420.9|91316.9|91421.7|91317.7|91418.1|91314.1|8
1639776360000|2021-12-17 21:26:00|91419.8|91315.8|91418.4|91314.4|91422.3|91320.7|91395.9|91291.9|52
1639776370000|2021-12-17 21:26:10|91421.2|91319|91414.4|91310.4|91421.2|91319|91413.6|91309.6|16
1639776380000|2021-12-17 21:26:20|91415.4|91311.4|91415.3|91311.3|91422|91318|91412|91308|18
1639776390000|2021-12-17 21:26:30|91415.4|91311.4|91414.8|91310.8|91416.3|91312.3|91409.3|91305.3|29
1639776400000|2021-12-17 21:26:40|91416.9|91315.8|91418.6|91314.6|91422|91318|91416.9|91312.9|15
1639776410000|2021-12-17 21:26:50|91420.2|91316.2|91416.4|91314.5|91422.5|91318.5|91416.4|91313.5|13
1639776420000|2021-12-17 21:27:00|91415.2|91316.1|91413.7|91314.1|91418.5|91318.4|91404.7|91311.9|19
1639776430000|2021-12-17 21:27:10|91417.2|91313.2|91414.8|91319|91418.7|91319|91413.9|91312.7|20
1639776440000|2021-12-17 21:27:20|91414.9|91316.4|91415.5|91314.2|91418.4|91320.8|91414.4|91313.4|22
1639776450000|2021-12-17 21:27:30|91416.4|91312.4|91416.6|91312.6|91417.7|91313.9|91413.6|91311.9|27
1639776460000|2021-12-17 21:27:40|91417.5|91313.5|91416.4|91319.2|91417.6|91322.5|91415|91313.1|14
1639776470000|2021-12-17 21:27:50|91419.9|91315.9|91414.5|91318.7|91420.1|91320.3|91414.5|91314.5|16
1639776480000|2021-12-17 21:28:00|91418.5|91314.5|91416|91318.5|91421|91325.6|91411.3|91313.7|26
1639776490000|2021-12-17 21:28:10|91414.8|91322|91416.5|91312.5|91419.3|91322.3|91410.7|91311.3|29
1639776500000|2021-12-17 21:28:20|91412.2|91319.4|91425.7|91321.7|91425.7|91321.7|91412.2|91308.3|13
1639776510000|2021-12-17 21:28:30|91414.6|91310.6|91414.5|91310.5|91417.9|91317.7|91411.5|91307.8|30
1639776520000|2021-12-17 21:28:40|91414.2|91310.2|91411.7|91307.7|91417.9|91317.6|91411.2|91307.7|28
1639776530000|2021-12-17 21:28:50|91411.1|91307.1|91415.3|91311.3|91419.7|91315.7|91411.1|91307.1|28
1639776540000|2021-12-17 21:29:00|91416.7|91315.7|91421.6|91317.6|91424.2|91320.9|91415.3|91311.3|43
1639776550000|2021-12-17 21:29:10|91420.5|91316.5|91422.1|91318.1|91431.9|91327.9|91408.7|91304.8|49
1639776560000|2021-12-17 21:29:20|91423.8|91319.8|91428.5|91324.5|91436.2|91332.2|91403.8|91299.8|65
1639776570000|2021-12-17 21:29:30|91428.4|91324.4|91428.3|91324.3|91440.3|91336.3|91425.2|91321.2|34
1639776580000|2021-12-17 21:29:40|91428.4|91324.4|91429.9|91325.9|91434.9|91330.9|91426.1|91322.1|49
1639776590000|2021-12-17 21:29:50|91431.7|91327.7|91428.1|91324.1|91438.1|91334.1|91427.9|91323.9|45
1639776600000|2021-12-17 21:30:00|91429.5|91325.5|91450.7|91346.7|91455|91351|91429.5|91325.5|32
1639776610000|2021-12-17 21:30:10|91453.4|91349.4|91446.9|91342.9|91458.9|91354.9|91446.9|91342.9|21
1639776620000|2021-12-17 21:30:20|91449.6|91345.6|91449.2|91345.2|91454.4|91350.4|91417.4|91313.4|45
1639776630000|2021-12-17 21:30:30|91451.2|91347.2|91447.3|91343.3|91457|91353|91444.5|91340.5|28
1639776640000|2021-12-17 21:30:40|91445.6|91341.6|91446.7|91342.7|91454.6|91350.6|91413.6|91309.6|63
1639776650000|2021-12-17 21:30:50|91447.8|91343.8|91449.2|91345.2|91455.7|91351.7|91437.4|91333.4|42
1639776660000|2021-12-17 21:31:00|91450.7|91346.7|91452.1|91348.1|91459.1|91355.1|91446.7|91342.7|26
1639776670000|2021-12-17 21:31:10|91456.5|91352.5|91446.5|91342.5|91457.4|91353.4|91444|91340|18
1639776680000|2021-12-17 21:31:20|91447.2|91343.2|91456.6|91352.6|91456.6|91352.6|91447.2|91343.2|10
1639776690000|2021-12-17 21:31:30|91456|91352|91453.2|91349.2|91456|91352|91449.1|91345.1|17
1639776700000|2021-12-17 21:31:40|91453.7|91349.7|91447|91343|91455.3|91351.3|91447|91343|16
1639776710000|2021-12-17 21:31:50|91450.3|91346.3|91451.6|91347.6|91456|91352|91448.6|91344.6|29
1639776720000|2021-12-17 21:32:00|91451.7|91347.7|91451.1|91347.1|91451.7|91347.7|91443.7|91339.7|30
1639776730000|2021-12-17 21:32:10|91452|91348|91446.5|91342.5|91453.4|91350.4|91438.2|91334.2|13
1639776740000|2021-12-17 21:32:20|91448|91344|91447.7|91343.7|91452.5|91348.5|91427.2|91323.2|34
1639776750000|2021-12-17 21:32:30|91457.4|91353.4|91448.4|91344.4|91457.4|91353.4|91432.9|91330|26
1639776760000|2021-12-17 21:32:40|91455|91351|91457.5|91353.5|91457.5|91353.5|91447.4|91343.4|9
1639776770000|2021-12-17 21:32:50|91447.5|91343.5|91446.9|91342.9|91455.1|91351.1|91444.1|91340.1|9
1639776780000|2021-12-17 21:33:00|91442.3|91338.3|91442.5|91338.5|91452.7|91348.7|91420.2|91316.2|27
1639776790000|2021-12-17 21:33:10|91443.2|91339.2|91449.8|91345.8|91454.7|91350.7|91441|91337|40
1639776800000|2021-12-17 21:33:20|91443.4|91339.4|91445.9|91341.9|91452.3|91348.3|91437.4|91333.4|35
1639776810000|2021-12-17 21:33:30|91446.4|91342.4|91449.8|91345.8|91462.7|91358.7|91422.1|91318.1|51
1639776820000|2021-12-17 21:33:40|91453.8|91349.8|91453|91349|91456.8|91352.8|91446.1|91342.1|31
1639776830000|2021-12-17 21:33:50|91452.3|91348.3|91453.3|91349.3|91458.8|91354.8|91424.3|91320.3|39
1639776840000|2021-12-17 21:34:00|91454.9|91350.9|91447|91343|91454.9|91350.9|91445.1|91341.1|29
1639776850000|2021-12-17 21:34:10|91448.4|91344.4|91464.9|91360.9|91464.9|91360.9|91448.3|91344.3|40
1639776860000|2021-12-17 21:34:20|91460.6|91356.6|91455.5|91351.5|91462.3|91358.3|91425.1|91321.1|51
1639776870000|2021-12-17 21:34:30|91456.2|91352.2|91462.5|91358.5|91465.9|91361.9|91436.4|91332.4|43
1639776880000|2021-12-17 21:34:40|91457.6|91353.6|91461.1|91357.1|91465.2|91361.2|91437.7|91333.7|32
1639776890000|2021-12-17 21:34:50|91463.7|91359.7|91464.9|91360.9|91468.9|91364.9|91452.6|91355.8|19
1639776900000|2021-12-17 21:35:00|91466.2|91362.2|91468.1|91364.1|91474.7|91370.7|91442.8|91338.8|43
1639776910000|2021-12-17 21:35:10|91470.8|91366.8|91460.6|91356.6|91470.8|91366.8|91459.9|91355.9|14
1639776920000|2021-12-17 21:35:20|91461|91357|91467.4|91363.4|91467.4|91363.4|91443.4|91339.4|44
1639776930000|2021-12-17 21:35:30|91468.6|91364.6|91468.9|91364.9|91471.6|91367.6|91464.1|91360.2|25
1639776940000|2021-12-17 21:35:40|91460.4|91356.4|91475|91371|91475|91371|91456.4|91352.4|12
1639776950000|2021-12-17 21:35:50|91461.2|91357.2|91465|91361|91466.8|91362.8|91457.8|91353.8|16
1639776960000|2021-12-17 21:36:00|91461.2|91357.2|91459.5|91355.5|91467.3|91363.3|91457.9|91353.9|20
1639776970000|2021-12-17 21:36:10|91460.3|91356.3|91460.9|91356.9|91466.5|91362.5|91454.5|91350.5|22
1639776980000|2021-12-17 21:36:20|91456.3|91352.3|91458|91354|91473.6|91369.6|91443.7|91339.7|39
1639776990000|2021-12-17 21:36:30|91451.7|91347.7|91465.3|91361.3|91466.2|91362.2|91447.8|91343.8|24
1639777000000|2021-12-17 21:36:40|91460.2|91356.2|91470.2|91366.2|91470.2|91366.2|91451.6|91347.6|16
1639777010000|2021-12-17 21:36:50|91469.8|91365.8|91470.2|91366.2|91472.5|91368.5|91467.6|91363.6|12
1639777020000|2021-12-17 21:37:00|91468.5|91364.5|91466.1|91362.1|91468.5|91364.5|91459.8|91355.8|12
1639777030000|2021-12-17 21:37:10|91466.8|91362.8|91469.6|91365.6|91476|91372|91464.1|91360.1|11
1639777040000|2021-12-17 21:37:20|91469.1|91365.1|91462.9|91358.9|91469.1|91365.1|91459.1|91355.1|25
1639777050000|2021-12-17 21:37:30|91463.4|91359.4|91468.3|91364.3|91475.9|91371.9|91462.1|91358.1|13
1639777060000|2021-12-17 21:37:40|91468.5|91364.5|91462.4|91358.4|91470.9|91366.9|91458.2|91354.2|32
1639777070000|2021-12-17 21:37:50|91461.2|91357.2|91459.1|91355.1|91471.1|91367.1|91457.5|91353.5|27
1639777080000|2021-12-17 21:38:00|91459.5|91355.5|91466.6|91362.6|91467.1|91363.1|91459.2|91355.2|33
1639777090000|2021-12-17 21:38:10|91466.1|91362.1|91465.8|91361.8|91468.1|91364.1|91459.8|91355.8|14
1639777100000|2021-12-17 21:38:20|91461|91357|91459.6|91355.6|91467.1|91363.1|91457.9|91353.9|22
1639777110000|2021-12-17 21:38:30|91460|91356|91460|91356|91467.1|91363.1|91458.5|91354.5|18
1639777120000|2021-12-17 21:38:40|91460.6|91356.6|91462|91358|91464.1|91360.1|91458.5|91354.5|20
1639777130000|2021-12-17 21:38:50|91457.7|91353.7|91455.4|91351.4|91457.7|91353.7|91453.6|91349.6|5
1639777140000|2021-12-17 21:39:00|91456|91352|91461.8|91357.8|91464.5|91360.5|91451.6|91347.6|42
1639777150000|2021-12-17 21:39:10|91462.5|91358.5|91457.6|91353.6|91462.5|91358.5|91455.7|91351.7|20
1639777160000|2021-12-17 21:39:20|91462.8|91358.8|91461.4|91357.4|91470.8|91366.8|91454.7|91350.7|34
1639777170000|2021-12-17 21:39:30|91462.3|91358.3|91461.6|91357.6|91464.9|91360.9|91455.8|91351.8|13
1639777180000|2021-12-17 21:39:40|91470.7|91366.7|91464.3|91360.3|91470.7|91366.7|91461.9|91357.9|18
1639777190000|2021-12-17 21:39:50|91465.7|91361.7|91459.7|91355.7|91465.7|91361.7|91458.5|91354.5|14
1639777200000|2021-12-17 21:40:00|91458.1|91354.1|91465.7|91361.7|91469.1|91365.1|91453.1|91349.1|21
1639777210000|2021-12-17 21:40:10|91465.6|91361.6|91469.3|91365.3|91469.3|91365.3|91456.2|91352.2|34
1639777220000|2021-12-17 21:40:20|91462.9|91358.9|91461.4|91357.4|91468.9|91364.9|91452.4|91348.4|19
1639777230000|2021-12-17 21:40:30|91461.2|91357.2|91465|91361|91467.6|91363.6|91457|91353|27
1639777240000|2021-12-17 21:40:40|91462.1|91358.1|91464|91360|91473|91369|91456.8|91352.8|47
1639777250000|2021-12-17 21:40:50|91464.4|91360.4|91463.9|91359.9|91468.4|91364.4|91461.2|91357.2|9
1639777260000|2021-12-17 21:41:00|91462.1|91358.1|91463.4|91359.4|91466.3|91362.3|91460.2|91356.2|20
1639777270000|2021-12-17 21:41:10|91465.2|91361.2|91461.1|91357.1|91465.8|91361.8|91459.6|91355.6|24
1639777280000|2021-12-17 21:41:20|91459.9|91355.9|91459.8|91355.8|91461.9|91357.9|91459.4|91355.4|13
1639777290000|2021-12-17 21:41:30|91458|91354|91463.1|91359.1|91465.8|91361.8|91458|91354|31
1639777300000|2021-12-17 21:41:40|91462.3|91358.3|91465.4|91361.4|91469.8|91365.8|91461.8|91357.8|17
1639777310000|2021-12-17 21:41:50|91465.9|91361.9|91461.5|91357.5|91466.6|91362.6|91457.6|91353.6|31
1639777320000|2021-12-17 21:42:00|91463.1|91359.1|91460.2|91356.2|91463.1|91359.1|91456|91352|12
1639777330000|2021-12-17 21:42:10|91462.9|91358.9|91465.8|91361.8|91467.2|91363.2|91461|91357|12
1639777340000|2021-12-17 21:42:20|91463.9|91359.9|91461.1|91357.1|91463.9|91359.9|91448.7|91344.7|14
1639777350000|2021-12-17 21:42:30|91460.9|91356.9|91464.3|91360.3|91473.3|91369.3|91460.9|91356.9|15
1639777360000|2021-12-17 21:42:40|91464.9|91360.9|91465.1|91361.1|91468.7|91364.7|91464.5|91360.5|14
1639777370000|2021-12-17 21:42:50|91467.6|91363.6|91461.1|91357.1|91471.6|91367.6|91456.3|91352.3|15
1639777380000|2021-12-17 21:43:00|91461.8|91357.8|91468.4|91364.4|91469.1|91365.1|91448.8|91344.8|49
1639777390000|2021-12-17 21:43:10|91466.4|91362.4|91462.7|91358.7|91475.6|91371.6|91462.4|91358.4|28
1639777400000|2021-12-17 21:43:20|91463.2|91359.2|91467.9|91363.9|91475|91371|91463.2|91359.2|9
1639777410000|2021-12-17 21:43:30|91465.2|91361.2|91470.8|91366.8|91471.1|91367.1|91465.2|91361.2|11
1639777420000|2021-12-17 21:43:40|91468.4|91364.4|91465.1|91361.1|91470.2|91366.2|91464.9|91360.9|9
1639777430000|2021-12-17 21:43:50|91466.2|91362.2|91469.1|91365.1|91473.1|91369.1|91462.2|91358.2|45
1639777440000|2021-12-17 21:44:00|91468.2|91364.2|91464|91360|91472.5|91368.5|91459.3|91355.3|36
1639777450000|2021-12-17 21:44:10|91466.2|91362.2|91467.8|91363.8|91468.2|91364.2|91459|91355|27
1639777460000|2021-12-17 21:44:20|91469.8|91365.8|91465.7|91361.7|91471.4|91367.4|91465.3|91361.3|13
1639777470000|2021-12-17 21:44:30|91465.1|91361.1|91460.1|91356.1|91467.7|91363.7|91445.3|91341.3|31
1639777480000|2021-12-17 21:44:40|91468.8|91364.8|91461.2|91357.2|91468.8|91364.8|91458.4|91354.4|34
1639777490000|2021-12-17 21:44:50|91461.3|91357.3|91463.2|91359.2|91463.2|91359.2|91460|91356|11
1639777500000|2021-12-17 21:45:00|91463.1|91359.1|91465.4|91361.4|91468.8|91364.8|91460|91356|13
1639777510000|2021-12-17 21:45:10|91464.7|91360.7|91465.9|91361.9|91472.2|91368.2|91459|91355|20
1639777520000|2021-12-17 21:45:20|91468.5|91364.5|91464|91360|91468.5|91364.5|91458.3|91354.3|22
1639777530000|2021-12-17 21:45:30|91460.8|91356.8|91462.9|91358.9|91464.7|91360.7|91459.6|91355.6|20
1639777540000|2021-12-17 21:45:40|91464.2|91360.2|91463.7|91359.7|91474.6|91370.6|91463.6|91359.6|7
1639777550000|2021-12-17 21:45:50|91461.4|91357.4|91462.9|91358.9|91464.3|91360.3|91458.4|91354.4|10
1639777560000|2021-12-17 21:46:00|91462|91358|91470.8|91366.8|91470.8|91366.8|91457.4|91353.4|26
1639777570000|2021-12-17 21:46:10|91473.3|91369.3|91454.6|91357.1|91473.3|91369.3|91449.3|91345.3|37
1639777580000|2021-12-17 21:46:20|91457.4|91358|91445|91358.7|91457.4|91358.7|91445|91358|8
1639777590000|2021-12-17 21:46:30|91450.4|91346.4|91460.6|91356.6|91462.4|91358.4|91450.4|91346.4|37
1639777600000|2021-12-17 21:46:40|91460.1|91356.1|91455.5|91351.5|91467.2|91363.2|91454.3|91350.3|16
1639777610000|2021-12-17 21:46:50|91431.6|91358|91454.2|91350.2|91457.7|91358|91431.6|91334.2|21
1639777620000|2021-12-17 21:47:00|91454.6|91350.6|91454.7|91350.7|91457.8|91353.8|91454.2|91350.2|11
1639777630000|2021-12-17 21:47:10|91452.5|91348.5|91450.7|91346.7|91460.3|91356.3|91438.6|91334.6|9
1639777640000|2021-12-17 21:47:20|91448.5|91344.5|91446.9|91342.9|91449|91345|91446.9|91342.9|4
1639777650000|2021-12-17 21:47:30|91446.1|91342.1|91457.6|91353.6|91457.6|91353.6|91445.6|91341.6|20
1639777660000|2021-12-17 21:47:40|91451.6|91347.6|91451.5|91347.5|91458.9|91354.9|91449.2|91345.2|12
1639777670000|2021-12-17 21:47:50|91449.9|91345.9|91461.3|91357.3|91464.9|91360.9|91449.9|91345.9|16
1639777680000|2021-12-17 21:48:00|91460.3|91356.3|91451.9|91347.9|91465|91361|91451.9|91347.9|9
1639777690000|2021-12-17 21:48:10|91453.3|91349.3|91461.5|91357.5|91473.7|91369.7|91443.8|91339.8|61
1639777700000|2021-12-17 21:48:20|91461.4|91357.4|91468.7|91364.7|91468.7|91364.7|91456.9|91352.9|45
1639777710000|2021-12-17 21:48:30|91460.9|91356.9|91483.4|91379.4|91483.8|91379.8|91460.9|91356.9|12
1639777720000|2021-12-17 21:48:40|91461.9|91357.9|91458.4|91354.4|91462|91358|91455.4|91351.4|29
1639777730000|2021-12-17 21:48:50|91457.7|91353.7|91462.9|91358.9|91466.2|91362.2|91456.4|91352.4|14
1639777740000|2021-12-17 21:49:00|91459.9|91355.9|91471.1|91367.1|91477.8|91373.8|91451.7|91347.7|48
1639777750000|2021-12-17 21:49:10|91468.6|91364.6|91468.2|91364.2|91489.5|91385.5|91463.3|91359.3|41
1639777760000|2021-12-17 21:49:20|91471.5|91367.5|91469|91365|91479.2|91375.2|91465.7|91361.7|15
1639777770000|2021-12-17 21:49:30|91463.1|91359.1|91467.6|91363.6|91469.4|91365.4|91460|91356|9
1639777780000|2021-12-17 21:49:40|91467.9|91363.9|91472.1|91368.1|91472.1|91368.1|91464.8|91360.8|10
1639777790000|2021-12-17 21:49:50|91461.9|91357.9|91476.1|91372.1|91479.1|91375.1|91458.7|91354.7|22
1639777800000|2021-12-17 21:50:00|91472.5|91368.5|91470.3|91366.3|91486.6|91382.6|91466.7|91362.7|66
1639777810000|2021-12-17 21:50:10|91469|91365|91470.4|91366.4|91477.7|91373.7|91467.5|91363.5|55
1639777820000|2021-12-17 21:50:20|91470.2|91366.2|91468.8|91364.8|91492.3|91388.3|91468.7|91364.7|35
1639777830000|2021-12-17 21:50:30|91466.5|91362.5|91476.6|91372.6|91487.7|91383.7|91466.4|91362.4|29
1639777840000|2021-12-17 21:50:40|91463.8|91359.8|91477.9|91373.9|91477.9|91373.9|91463.8|91359.8|7
1639777850000|2021-12-17 21:50:50|91468|91364|91480.3|91376.3|91480.3|91376.3|91462.1|91358.1|18
1639777860000|2021-12-17 21:51:00|91480.4|91376.4|91479.1|91375.1|91480.9|91376.9|91475.8|91371.8|25
1639777870000|2021-12-17 21:51:10|91480.6|91376.6|91473.8|91369.8|91480.6|91376.6|91472.8|91368.8|11
1639777880000|2021-12-17 21:51:20|91473|91369|91475.1|91371.1|91475.8|91371.8|91471.2|91367.2|6
1639777890000|2021-12-17 21:51:30|91474.9|91370.9|91474.4|91370.4|91479.6|91375.6|91474.4|91370.4|8
1639777900000|2021-12-17 21:51:40|91478.9|91374.9|91485|91381|91496.6|91392.6|91478.9|91374.9|37
1639777910000|2021-12-17 21:51:50|91484|91380|91476.7|91372.7|91490.7|91386.7|91475.8|91371.8|52
1639777920000|2021-12-17 21:52:00|91479|91375|91496.9|91392.9|91504.4|91400.4|91474|91370|47
1639777930000|2021-12-17 21:52:10|91498.4|91394.4|91506|91402|91507.8|91403.8|91495.1|91391.1|21
1639777940000|2021-12-17 21:52:20|91504.7|91400.7|91503.9|91399.9|91506.5|91402.5|91501.8|91397.8|16
1639777950000|2021-12-17 21:52:30|91504.7|91400.7|91508.4|91404.4|91509|91405|91503.7|91399.7|9
1639777960000|2021-12-17 21:52:40|91506.1|91402.1|91509.3|91405.3|91510.1|91406.1|91504.7|91400.7|13
1639777970000|2021-12-17 21:52:50|91509.4|91405.4|91514.3|91410.3|91519.1|91415.1|91505.9|91401.9|33
1639777980000|2021-12-17 21:53:00|91513.2|91409.2|91511.6|91407.6|91515.9|91411.9|91508.7|91404.7|15
1639777990000|2021-12-17 21:53:10|91509.6|91405.6|91502.8|91398.8|91524.5|91420.5|91500.7|91396.7|28
1639778000000|2021-12-17 21:53:20|91492.8|91388.8|91509.2|91405.2|91521.1|91417.1|91492.8|91388.8|41
1639778010000|2021-12-17 21:53:30|91512|91408|91516.7|91412.7|91521.7|91417.7|91496|91392|30
1639778020000|2021-12-17 21:53:40|91517.3|91413.3|91516.7|91412.7|91521.6|91417.6|91516|91412|13
1639778030000|2021-12-17 21:53:50|91515.6|91411.6|91518.7|91414.7|91522.3|91418.3|91491.4|91387.4|28
1639778040000|2021-12-17 21:54:00|91517.3|91413.3|91510.9|91406.9|91518.1|91414.1|91487.5|91383.5|53
1639778050000|2021-12-17 21:54:10|91509.2|91405.2|91495.8|91391.8|91563|91459|91493.6|91389.6|46
1639778060000|2021-12-17 21:54:20|91502|91398|91507.3|91403.3|91508.4|91404.4|91491.5|91387.5|15
1639778070000|2021-12-17 21:54:30|91510.2|91406.2|91493.1|91389.1|91511.2|91407.2|91493.1|91389.1|29
1639778080000|2021-12-17 21:54:40|91484.6|91383.3|91468.7|91364.7|91518.6|91414.6|91463.2|91359.2|18
1639778090000|2021-12-17 21:54:50|91476.2|91372.2|91476.3|91372.3|91498.5|91394.5|91467.2|91363.2|43
1639778100000|2021-12-17 21:55:00|91477.9|91373.9|91491.5|91387.5|91498|91394|91445.4|91341.4|70
1639778110000|2021-12-17 21:55:10|91487.4|91383.4|91483.9|91379.9|91496.4|91392.4|91472.1|91368.1|63
1639778120000|2021-12-17 21:55:20|91483.8|91379.8|91491.6|91387.6|91547|91443|91468.4|91364.4|62
1639778130000|2021-12-17 21:55:30|91490.8|91386.8|91488.2|91384.2|91508.7|91404.7|91448.4|91344.4|65
1639778140000|2021-12-17 21:55:40|91487.3|91383.3|91499|91395|91500.7|91396.7|91467.2|91363.2|60
1639778150000|2021-12-17 21:55:50|91499.1|91395.1|91497.1|91393.1|91500.2|91396.2|91490.9|91386.9|48
1639778160000|2021-12-17 21:56:00|91496.6|91392.6|91496.3|91392.3|91499.8|91395.8|91482|91378|52
1639778170000|2021-12-17 21:56:10|91497|91393|91501.4|91397.4|91505.7|91401.7|91475.1|91371.1|62
1639778180000|2021-12-17 21:56:20|91500.4|91396.4|91498.9|91394.9|91504.5|91400.5|91473.6|91369.6|51
1639778190000|2021-12-17 21:56:30|91498.5|91394.5|91508.7|91404.7|91510|91406|91481|91377|24
1639778200000|2021-12-17 21:56:40|91507.9|91403.9|91499.2|91395.2|91508.4|91404.4|91481.1|91377.1|51
1639778210000|2021-12-17 21:56:50|91498.8|91394.8|91509.8|91405.8|91510.3|91406.3|91482.8|91378.8|51
1639778220000|2021-12-17 21:57:00|91510.5|91406.5|91498.4|91394.4|91510.5|91406.5|91496.7|91392.7|7
1639778230000|2021-12-17 21:57:10|91499.1|91395.1|91503.6|91399.6|91508.8|91404.8|91482.4|91378.4|64
1639778240000|2021-12-17 21:57:20|91503.8|91399.8|91501|91397|91507.8|91403.8|91480.8|91376.8|58
1639778250000|2021-12-17 21:57:30|91499.3|91395.3|91499.7|91395.7|91500.2|91396.2|91495.7|91391.7|67
1639778260000|2021-12-17 21:57:40|91499.9|91395.9|91498.8|91394.8|91500|91396|91498.2|91394.2|56
1639778270000|2021-12-17 21:57:50|91498.9|91394.9|91494.7|91390.7|91512.1|91408.1|91481.2|91377.2|68
1639778280000|2021-12-17 21:58:00|91481.3|91377.3|91507|91403|91508.3|91404.3|91480.6|91376.6|58
1639778290000|2021-12-17 21:58:10|91499.7|91395.7|91502.4|91398.4|91506.2|91402.2|91479|91375|42
1639778300000|2021-12-17 21:58:20|91502.7|91398.7|91495.8|91391.8|91503.9|91399.9|91495.8|91391.8|8
1639778310000|2021-12-17 21:58:30|91497.4|91393.4|91508.7|91404.7|91508.7|91404.7|91482|91378|9
1639778320000|2021-12-17 21:58:40|91497.8|91393.8|91498|91394|91498.2|91394.2|91496.2|91392.2|7
1639778330000|2021-12-17 21:58:50|91472.8|91368.8|91490.3|91386.3|91492.2|91388.2|91472.8|91368.8|8
1639947600000|2021-12-19 21:00:00|91466.7|91337.7|91466.7|91337.7|91466.7|91337.7|91466.7|91337.7|1
1639947620000|2021-12-19 21:00:20|91479.7|91350.7|91479.7|91350.7|91479.7|91350.7|91479.7|91350.7|1
1639947630000|2021-12-19 21:00:30|91466.7|91337.7|91466.7|91337.7|91466.7|91337.7|91466.7|91337.7|1
1639948070000|2021-12-19 21:07:50|91486.2|91357.2|91486.2|91357.2|91486.2|91357.2|91486.2|91357.2|1
1639948410000|2021-12-19 21:13:30|91469.7|91340.7|91469.7|91340.7|91469.7|91340.7|91469.7|91340.7|1
1639948440000|2021-12-19 21:14:00|91479.7|91350.7|91480.9|91351.9|91480.9|91351.9|91479.7|91350.7|2
1639948460000|2021-12-19 21:14:20|91474.3|91345.3|91474.3|91345.3|91474.3|91345.3|91474.3|91345.3|1
1639948520000|2021-12-19 21:15:20|91474.4|91345.4|91474.4|91345.4|91474.4|91345.4|91474.4|91345.4|1
1639948790000|2021-12-19 21:19:50|91452.9|91323.9|91452.9|91323.9|91452.9|91323.9|91452.9|91323.9|1
1639948850000|2021-12-19 21:20:50|91467.7|91338.7|91467.7|91338.7|91467.7|91338.7|91467.7|91338.7|1
1639948960000|2021-12-19 21:22:40|91471.1|91342.1|91471.1|91342.1|91471.1|91342.1|91471.1|91342.1|1
1639948970000|2021-12-19 21:22:50|91467.7|91338.7|91467.7|91338.7|91467.7|91338.7|91467.7|91338.7|1
1639949110000|2021-12-19 21:25:10|91446.4|91317.4|91446.4|91317.4|91446.4|91317.4|91446.4|91317.4|1
1639949350000|2021-12-19 21:29:10|91441.1|91312.1|91441.1|91312.1|91441.1|91312.1|91441.1|91312.1|1
1639949470000|2021-12-19 21:31:10|91439.5|91310.5|91439.5|91310.5|91439.5|91310.5|91439.5|91310.5|1
1639949620000|2021-12-19 21:33:40|91467.7|91338.7|91467.7|91338.7|91467.7|91338.7|91467.7|91338.7|1
1639949660000|2021-12-19 21:34:20|91438.3|91309.3|91438.3|91309.3|91438.3|91309.3|91438.3|91309.3|1
1639950070000|2021-12-19 21:41:10|91437.9|91308.9|91437.9|91308.9|91437.9|91308.9|91437.9|91308.9|1
1639950260000|2021-12-19 21:44:20|91449.2|91320.2|91449.2|91320.2|91449.2|91320.2|91449.2|91320.2|1
1639950490000|2021-12-19 21:48:10|91453.7|91324.7|91449.5|91320.5|91453.7|91324.7|91449.3|91320.3|3
1639950510000|2021-12-19 21:48:30|91449.6|91320.6|91449.6|91320.6|91449.6|91320.6|91449.6|91320.6|1
1639950520000|2021-12-19 21:48:40|91449.4|91320.4|91449.4|91320.4|91449.4|91320.4|91449.4|91320.4|1
1639950730000|2021-12-19 21:52:10|91452.9|91323.9|91449.2|91320.2|91452.9|91323.9|91449.2|91320.2|2
1639951190000|2021-12-19 21:59:50|91452.9|91323.9|91452.9|91323.9|91452.9|91323.9|91452.9|91323.9|1
1639951200000|2021-12-19 22:00:00|91452|91323|91451.7|91322.7|91452|91323|91451.7|91322.7|2
1639951330000|2021-12-19 22:02:10|91480.9|91356.9|91480.9|91356.9|91480.9|91356.9|91480.7|91356.7|3
1639951340000|2021-12-19 22:02:20|91478.4|91354.4|91479.8|91355.8|91479.8|91355.8|91478.4|91354.4|3
1639951350000|2021-12-19 22:02:30|91479.3|91355.3|91474.3|91350.3|91479.3|91355.3|91474.3|91350.3|2
1639951360000|2021-12-19 22:02:40|91479.7|91355.7|91477.9|91353.9|91479.7|91355.7|91477.9|91353.9|2
1639951370000|2021-12-19 22:02:50|91473.9|91349.9|91473.9|91349.9|91473.9|91349.9|91473.9|91349.9|1
1639951380000|2021-12-19 22:03:00|91474.1|91350.1|91471.5|91347.5|91474.1|91350.1|91471.5|91347.5|3
1639951390000|2021-12-19 22:03:10|91474.5|91350.5|91470.7|91346.7|91474.5|91350.5|91470.7|91346.7|2
1639951400000|2021-12-19 22:03:20|91471.3|91347.3|91471.3|91347.3|91471.3|91347.3|91471.3|91347.3|1
1639951410000|2021-12-19 22:03:30|91470.7|91346.7|91466.8|91342.8|91470.7|91346.7|91466.8|91342.8|6
1639951420000|2021-12-19 22:03:40|91466|91342|91457|91333|91467.9|91343.9|91457|91333|5
1639951430000|2021-12-19 22:03:50|91466.2|91342.2|91466.2|91342.2|91466.2|91342.2|91466.2|91342.2|1
1639951440000|2021-12-19 22:04:00|91457.4|91333.4|91457.2|91333.2|91457.5|91333.5|91457.1|91333.1|4
1639951460000|2021-12-19 22:04:20|91466.1|91342.1|91466.1|91342.1|91466.1|91342.1|91466.1|91342.1|1
1639951470000|2021-12-19 22:04:30|91456.4|91332.4|91456.6|91332.6|91456.6|91332.6|91456.4|91332.4|2
1639951480000|2021-12-19 22:04:40|91458|91334|91458|91334|91458|91334|91458|91334|1
1639951490000|2021-12-19 22:04:50|91465.8|91341.8|91465.8|91341.8|91465.8|91341.8|91465.8|91341.8|1
1639951500000|2021-12-19 22:05:00|91464.7|91340.7|91465.7|91341.7|91465.7|91341.7|91464.7|91340.7|6
1639951510000|2021-12-19 22:05:10|91471.6|91347.6|91470.7|91346.7|91471.6|91347.6|91470.7|91346.7|2
1639951530000|2021-12-19 22:05:30|91465.3|91341.3|91455.3|91351.3|91465.3|91351.3|91455.3|91341.3|2
1639951650000|2021-12-19 22:07:30|91460.8|91356.8|91460.8|91356.8|91460.8|91356.8|91460.8|91356.8|1
1639951660000|2021-12-19 22:07:40|91454.3|91350.3|91454.3|91350.3|91454.3|91350.3|91454.3|91350.3|1
1639951680000|2021-12-19 22:08:00|91450.7|91346.7|91450.6|91346.6|91450.7|91346.7|91450.6|91346.6|2
1639952120000|2021-12-19 22:15:20|91455.3|91351.3|91455.3|91351.3|91455.3|91351.3|91455.3|91351.3|1
1639952600000|2021-12-19 22:23:20|91449.4|91345.4|91449.4|91345.4|91449.4|91345.4|91449.4|91345.4|1
1639952650000|2021-12-19 22:24:10|91458.9|91354.9|91458.4|91354.4|91458.9|91354.9|91458.4|91354.4|2
1639953320000|2021-12-19 22:35:20|91487.3|91383.3|91487.3|91383.3|91487.3|91383.3|91487.3|91383.3|1
1639953400000|2021-12-19 22:36:40|91484.4|91380.4|91484.4|91380.4|91484.4|91380.4|91484.4|91380.4|1
1639953440000|2021-12-19 22:37:20|91483.8|91379.8|91484.2|91380.2|91484.2|91380.2|91483.8|91379.8|2
1639954130000|2021-12-19 22:48:50|91481.1|91377.1|91481.1|91377.1|91481.1|91377.1|91481.1|91377.1|1
1639954340000|2021-12-19 22:52:20|91484.4|91380.4|91484.3|91380.3|91484.4|91380.4|91484.3|91380.3|2
1639954350000|2021-12-19 22:52:30|91485|91381|91484.4|91380.4|91485|91381|91484.4|91380.4|2
1639954360000|2021-12-19 22:52:40|91483.9|91379.9|91483.9|91379.9|91483.9|91379.9|91483.9|91379.9|1
1639954520000|2021-12-19 22:55:20|91485.7|91381.7|91485.7|91381.7|91485.7|91381.7|91485.7|91381.7|1
1639954650000|2021-12-19 22:57:30|91472.9|91368.9|91472.9|91368.9|91472.9|91368.9|91472.9|91368.9|1
1639954660000|2021-12-19 22:57:40|91486.2|91382.2|91485.8|91381.8|91486.2|91382.2|91485.8|91381.8|3
1639954670000|2021-12-19 22:57:50|91487.7|91383.7|91487.7|91383.7|91487.7|91383.7|91487.7|91383.7|1
1639954800000|2021-12-19 23:00:00|91491.9|91387.9|91483.7|91379.7|91491.9|91387.9|91481.7|91377.7|3
1639954860000|2021-12-19 23:01:00|91467.3|91363.3|91465.7|91361.7|91469|91365|91465.7|91361.7|9
1639954870000|2021-12-19 23:01:10|91470.2|91366.2|91473.7|91369.7|91494.1|91390.1|91468.2|91364.2|7
1639954880000|2021-12-19 23:01:20|91486|91382|91486|91382|91486|91382|91486|91382|1
1639954890000|2021-12-19 23:01:30|91472.7|91368.7|91472.7|91368.7|91472.7|91368.7|91472.7|91368.7|1
1639954900000|2021-12-19 23:01:40|91461.6|91357.6|91468.5|91364.5|91468.5|91364.5|91461.6|91357.6|2
1639954920000|2021-12-19 23:02:00|91462.4|91358.4|91471|91367|91471|91367|91461.9|91357.9|6
1639954930000|2021-12-19 23:02:10|91470.6|91366.6|91480.8|91376.8|91481.7|91377.7|91467.8|91363.8|10
1639954940000|2021-12-19 23:02:20|91474.8|91370.8|91474.8|91370.8|91474.8|91370.8|91474.8|91370.8|1
1639955000000|2021-12-19 23:03:20|91468.3|91364.3|91468.3|91364.3|91468.3|91364.3|91468.3|91364.3|1
1639955010000|2021-12-19 23:03:30|91465.6|91361.6|91466.8|91362.8|91466.8|91362.8|91465.4|91361.4|8
1639955020000|2021-12-19 23:03:40|91467|91363|91478.1|91374.1|91478.1|91374.1|91467|91363|2
1639955060000|2021-12-19 23:04:20|91439.2|91335.2|91435|91331|91439.2|91335.2|91435|91331|3
1639955070000|2021-12-19 23:04:30|91438.8|91334.8|91430.1|91326.1|91438.8|91334.8|91422.1|91318.1|40
1639955080000|2021-12-19 23:04:40|91429.8|91325.8|91423.4|91319.4|91433.9|91329.9|91422.7|91318.7|47
1639955090000|2021-12-19 23:04:50|91425.5|91321.5|91414.8|91310.8|91431.6|91327.6|91414.8|91310.8|37
1639955100000|2021-12-19 23:05:00|91418.7|91314.7|91418.5|91314.5|91419|91315|91411.6|91307.6|29
1639955110000|2021-12-19 23:05:10|91410.5|91306.5|91401.1|91297.1|91415.4|91311.4|91401.1|91297.1|29
1639955120000|2021-12-19 23:05:20|91403.1|91299.1|91421.7|91317.7|91422.2|91318.2|91402.6|91298.6|34
1639955130000|2021-12-19 23:05:30|91417.2|91313.2|91416.3|91312.3|91422.6|91318.6|91404.8|91300.8|32
1639955140000|2021-12-19 23:05:40|91415.5|91311.5|91401.6|91297.6|91416|91312|91389.5|91285.5|47
1639955150000|2021-12-19 23:05:50|91401.4|91297.4|91416.5|91312.5|91434.6|91330.6|91394.6|91290.6|56
1639955160000|2021-12-19 23:06:00|91416.2|91312.2|91400.4|91296.4|91423.3|91319.3|91390.3|91286.3|47
1639955170000|2021-12-19 23:06:10|91401.8|91297.8|91376.5|91272.5|91414.4|91310.4|91376.5|91272.5|65
1639955180000|2021-12-19 23:06:20|91374.9|91270.9|91374.4|91270.4|91386.6|91282.6|91370.9|91266.9|46
1639955190000|2021-12-19 23:06:30|91374.3|91270.3|91420.2|91316.2|91420.2|91316.2|91366.7|91262.7|33
1639955200000|2021-12-19 23:06:40|91420.1|91316.1|91379.9|91275.9|91420.1|91316.1|91360.9|91256.9|39
1639955210000|2021-12-19 23:06:50|91381.9|91277.9|91432.6|91328.6|91432.6|91328.6|91372.9|91268.9|33
1639955220000|2021-12-19 23:07:00|91410.6|91306.6|91418|91314|91439.3|91335.3|91407.7|91303.7|42
1639955230000|2021-12-19 23:07:10|91426.7|91322.7|91421.3|91317.3|91431.7|91327.7|91417.3|91313.3|17
1639955240000|2021-12-19 23:07:20|91428.2|91324.2|91438.2|91334.2|91439.7|91335.7|91427.8|91323.8|23
1639955250000|2021-12-19 23:07:30|91438.8|91334.8|91420.4|91316.4|91438.8|91334.8|91406.2|91302.2|38
1639955260000|2021-12-19 23:07:40|91416.1|91312.1|91417.2|91313.2|91431.4|91327.4|91415.7|91311.7|20
1639955270000|2021-12-19 23:07:50|91409.1|91305.1|91426.3|91322.3|91438.3|91334.3|91409.1|91305.1|43
1639955280000|2021-12-19 23:08:00|91434.3|91330.3|91408.3|91304.3|91434.3|91330.3|91399.3|91295.3|22
1639955290000|2021-12-19 23:08:10|91405.7|91301.7|91419.4|91315.4|91420|91316|91398.9|91294.9|32
1639955300000|2021-12-19 23:08:20|91429.5|91325.5|91393.9|91289.9|91429.5|91325.5|91392.3|91288.3|34
1639955310000|2021-12-19 23:08:30|91401.5|91297.5|91396|91292|91402.8|91298.8|91395.6|91291.6|21
1639955320000|2021-12-19 23:08:40|91396.3|91292.3|91402.4|91298.4|91408.8|91304.8|91396.1|91292.1|20
1639955330000|2021-12-19 23:08:50|91400.2|91296.2|91400.2|91296.2|91403.8|91299.8|91397.3|91293.3|15
1639955340000|2021-12-19 23:09:00|91401.8|91297.8|91403.2|91299.2|91408.4|91304.4|91396.7|91292.7|25
1639955350000|2021-12-19 23:09:10|91402.4|91298.4|91405.6|91301.6|91423.1|91319.1|91396.7|91292.7|38
1639955360000|2021-12-19 23:09:20|91407.4|91303.4|91402.3|91298.3|91409|91305|91401.2|91297.2|16
1639955370000|2021-12-19 23:09:30|91403.9|91299.9|91402|91298|91407.8|91303.8|91401.3|91297.3|25
1639955380000|2021-12-19 23:09:40|91402.5|91298.5|91412.4|91308.4|91416.7|91312.7|91402.5|91298.5|19
1639955390000|2021-12-19 23:09:50|91414.3|91310.3|91413|91309|91414.3|91310.3|91406.9|91302.9|21
1639955400000|2021-12-19 23:10:00|91409.5|91305.5|91409.2|91305.2|91415.4|91311.4|91404.5|91300.5|26
1639955410000|2021-12-19 23:10:10|91411|91307|91400.2|91296.2|91411|91307|91400.2|91296.2|15
1639955420000|2021-12-19 23:10:20|91401.4|91297.4|91400.4|91296.4|91404.9|91300.9|91399.2|91295.2|12
1639955430000|2021-12-19 23:10:30|91399.1|91295.1|91411.5|91307.5|91418.3|91314.3|91396.5|91292.5|22
1639955440000|2021-12-19 23:10:40|91410|91306|91401.2|91297.2|91410.1|91306.1|91399|91295|36
1639955450000|2021-12-19 23:10:50|91400.5|91296.5|91401|91297|91404.4|91300.4|91399|91295|18
1639955460000|2021-12-19 23:11:00|91402.9|91298.9|91403.1|91299.1|91412.1|91308.1|91398.4|91294.4|23
1639955470000|2021-12-19 23:11:10|91403.6|91299.6|91403|91299|91405.6|91301.6|91402.6|91298.6|16
1639955480000|2021-12-19 23:11:20|91405.5|91301.5|91404.9|91300.9|91414.7|91310.7|91403.3|91299.3|30
1639955490000|2021-12-19 23:11:30|91407.5|91303.5|91400.7|91296.7|91410.4|91306.4|91400.2|91296.2|21
1639955500000|2021-12-19 23:11:40|91401.5|91297.5|91406.8|91302.8|91420.5|91316.5|91399.9|91295.9|20
1639955510000|2021-12-19 23:11:50|91409.7|91305.7|91405.4|91301.4|91412.9|91308.9|91405.2|91301.2|24
1639955520000|2021-12-19 23:12:00|91408.3|91304.3|91408.3|91304.3|91412.7|91308.7|91404.1|91300.1|34
1639955530000|2021-12-19 23:12:10|91408.8|91304.8|91380.2|91276.2|91409.6|91305.6|91380.2|91276.2|42
1639955540000|2021-12-19 23:12:20|91380.1|91276.1|91360.1|91256.1|91384.8|91280.8|91356.3|91252.3|57
1639955550000|2021-12-19 23:12:30|91359.8|91255.8|91342.7|91238.7|91362.8|91258.8|91342.7|91238.7|35
1639955560000|2021-12-19 23:12:40|91349.4|91245.4|91354|91250|91366.6|91262.6|91345.3|91241.3|49
1639955570000|2021-12-19 23:12:50|91355.4|91251.4|91365.4|91261.4|91365.4|91261.4|91347.4|91243.4|38
1639955580000|2021-12-19 23:13:00|91366.2|91262.2|91375|91271|91377.5|91273.5|91359.9|91255.9|29
1639955590000|2021-12-19 23:13:10|91368.1|91264.1|91368.5|91264.5|91373.8|91269.8|91359.7|91255.7|34
1639955600000|2021-12-19 23:13:20|91368.3|91264.3|91378|91274|91386.5|91282.5|91362.7|91258.7|48
1639955610000|2021-12-19 23:13:30|91377.8|91273.8|91384|91280|91386.2|91282.2|91374.2|91270.2|24
1639955620000|2021-12-19 23:13:40|91385.5|91281.5|91377.8|91273.8|91385.5|91281.5|91377.3|91273.3|28
1639955630000|2021-12-19 23:13:50|91381|91277|91372.7|91268.7|91385.3|91281.3|91369.9|91265.9|18
1639955640000|2021-12-19 23:14:00|91375.2|91271.2|91373.9|91269.9|91377|91273|91352.1|91248.1|14
1639955650000|2021-12-19 23:14:10|91372.8|91268.8|91380.2|91276.2|91385.2|91281.2|91372.8|91268.8|26
1639955660000|2021-12-19 23:14:20|91378.4|91274.4|91393.1|91289.1|91395.4|91291.4|91378.4|91274.4|31
1639955670000|2021-12-19 23:14:30|91389.9|91285.9|91391.6|91287.6|91395.4|91291.4|91383.9|91279.9|31
1639955680000|2021-12-19 23:14:40|91390.9|91286.9|91395|91291|91405.3|91301.3|91387.7|91283.7|30
1639955690000|2021-12-19 23:14:50|91393.7|91289.7|91414.1|91310.1|91414.3|91310.3|91393.7|91289.7|38
1639955700000|2021-12-19 23:15:00|91412.8|91308.8|91410.1|91306.1|91412.8|91308.8|91409.3|91305.3|32
1639955710000|2021-12-19 23:15:10|91409.8|91305.8|91416.1|91312.1|91417.6|91313.6|91409.1|91305.1|28
1639955720000|2021-12-19 23:15:20|91415.8|91311.8|91402.8|91298.8|91415.8|91311.8|91402.6|91298.6|32
1639955730000|2021-12-19 23:15:30|91402.7|91298.7|91400.9|91296.9|91403.9|91299.9|91399|91295|38
1639955740000|2021-12-19 23:15:40|91401|91297|91394.1|91290.1|91407.6|91303.6|91393.8|91289.8|49
1639955750000|2021-12-19 23:15:50|91394.2|91290.2|91392|91288|91394.9|91290.9|91391|91287|22
1639955760000|2021-12-19 23:16:00|91391.6|91287.6|91398.4|91294.4|91399.8|91295.8|91391.6|91287.6|35
1639955770000|2021-12-19 23:16:10|91399.1|91295.1|91397.4|91293.4|91399.1|91295.9|91392.1|91288.4|34
1639955780000|2021-12-19 23:16:20|91397.3|91293.3|91392.6|91288.6|91400.2|91296.2|91389.7|91285.7|38
1639955790000|2021-12-19 23:16:30|91393|91289|91400.3|91296.3|91400.3|91296.3|91393|91289|35
1639955800000|2021-12-19 23:16:40|91399.9|91295.9|91392.3|91288.3|91402.5|91298.5|91391.8|91287.8|31
1639955810000|2021-12-19 23:16:50|91392.7|91288.7|91391.3|91287.3|91394.7|91290.7|91389.9|91285.9|17
1639955820000|2021-12-19 23:17:00|91391.4|91287.4|91386.4|91282.4|91395.3|91291.3|91385.6|91281.6|44
1639955830000|2021-12-19 23:17:10|91382.6|91286|91388.8|91284.8|91390.9|91286.9|91382.6|91281.2|27
1639955840000|2021-12-19 23:17:20|91389.3|91285.3|91394.9|91290.9|91398.8|91294.8|91389.2|91285.2|35
1639955850000|2021-12-19 23:17:30|91395.4|91291.4|91393.9|91293.5|91405.9|91301.9|91389.2|91287.5|47
1639955860000|2021-12-19 23:17:40|91386.8|91298.2|91394.6|91295.8|91400.5|91304.4|91379.3|91292.2|21
1639955870000|2021-12-19 23:17:50|91394.7|91295.9|91396.8|91292.8|91401|91307.3|91388.2|91291|29
1639955880000|2021-12-19 23:18:00|91397.1|91293.1|91400.2|91296.2|91401.3|91299.3|91389.2|91291.6|24
1639955890000|2021-12-19 23:18:10|91400.3|91296.3|91404.6|91300.6|91404.6|91300.6|91399.3|91295.3|19
1639955900000|2021-12-19 23:18:20|91402.6|91301.3|91403.5|91299.5|91405.3|91301.3|91400.4|91298.7|23
1639955910000|2021-12-19 23:18:30|91403.9|91299.9|91404.5|91300.5|91404.7|91302.9|91399|91299.5|14
1639955920000|2021-12-19 23:18:40|91404.1|91300.1|91404.8|91300.8|91405|91301.6|91400.5|91299.1|15
1639955930000|2021-12-19 23:18:50|91404.1|91300.1|91404.2|91300.2|91404.2|91306.1|91395.7|91299.9|6
1639955940000|2021-12-19 23:19:00|91390|91310.4|91408.8|91304.8|91408.8|91310.4|91390|91298.9|30
1639955950000|2021-12-19 23:19:10|91406.1|91302.1|91398.4|91294.4|91406.1|91305.2|91383.7|91290.6|29
1639955960000|2021-12-19 23:19:20|91399.4|91295.4|91396.8|91292.8|91400.9|91301.2|91393.9|91291.1|29
1639955970000|2021-12-19 23:19:30|91397.2|91293.2|91396.8|91293.7|91398.2|91296.4|91393.7|91291.9|20
1639955980000|2021-12-19 23:19:40|91397.2|91294.1|91403.9|91299.9|91404.2|91300.3|91395.8|91292.6|32
1639955990000|2021-12-19 23:19:50|91402.9|91298.9|91406.7|91302.7|91407.1|91314.5|91388.5|91298.9|33
1639956000000|2021-12-19 23:20:00|91398|91311.5|91408.2|91307.2|91416.2|91320.7|91395.9|91302.8|36
1639956010000|2021-12-19 23:20:10|91410.2|91306.2|91408.8|91304.9|91410.4|91310.4|91403.1|91303.1|40
1639956020000|2021-12-19 23:20:20|91409.1|91305.1|91404.3|91304.6|91409.5|91313.1|91401.8|91304.4|40
1639956030000|2021-12-19 23:20:30|91404.9|91302.7|91399.4|91295.4|91409.2|91306.8|91395.3|91294.8|46
1639956040000|2021-12-19 23:20:40|91400.1|91296.1|91405.4|91301.4|91408.1|91310.9|91386.7|91292.8|24
1639956050000|2021-12-19 23:20:50|91403.8|91299.8|91403.4|91299.4|91405.1|91305.2|91401|91297|22
1639956060000|2021-12-19 23:21:00|91403.8|91299.8|91405.6|91311.7|91411|91311.7|91402.4|91299.8|29
1639956070000|2021-12-19 23:21:10|91410.1|91306.1|91404|91313.3|91413.3|91314.1|91400.4|91301.5|26
1639956080000|2021-12-19 23:21:20|91404.3|91313.6|91411.3|91310.5|91418.5|91319.8|91403.4|91300.1|42
1639956090000|2021-12-19 23:21:30|91412.9|91308.9|91418.8|91314.8|91419.9|91315.9|91405.2|91301.2|24
1639956100000|2021-12-19 23:21:40|91418.2|91314.2|91417.5|91319|91420.8|91319|91411.2|91307.2|28
1639956110000|2021-12-19 23:21:50|91416.5|91317.3|91416.7|91312.7|91420.6|91330.8|91408.9|91311.9|35
1639956120000|2021-12-19 23:22:00|91408.1|91321.8|91421|91317|91424.4|91327.8|91408.1|91311.9|28
1639956130000|2021-12-19 23:22:10|91419.5|91317.1|91424|91320|91424|91323.2|91417.5|91313.5|30
1639956140000|2021-12-19 23:22:20|91421.7|91317.7|91421.1|91317.1|91425.5|91323.3|91414.7|91315.2|32
1639956150000|2021-12-19 23:22:30|91420.7|91316.7|91425|91321|91426.2|91322.2|91419.4|91315.6|15
1639956160000|2021-12-19 23:22:40|91424.9|91320.9|91424|91321.5|91430.5|91326.5|91420|91318.5|29
1639956170000|2021-12-19 23:22:50|91425.8|91321.8|91433.4|91329.4|91437.1|91337.1|91414.1|91318.6|33
1639956180000|2021-12-19 23:23:00|91432.6|91328.6|91433.7|91329.7|91437.3|91346.2|91426.5|91323.9|35
1639956190000|2021-12-19 23:23:10|91432.8|91328.8|91441.6|91337.6|91444.5|91341.2|91432.8|91328.8|24
1639956200000|2021-12-19 23:23:20|91441.3|91337.3|91442.9|91338.9|91445|91343.8|91441.2|91337.3|13
1639956210000|2021-12-19 23:23:30|91440.3|91344.2|91440.7|91336.7|91444.4|91344.2|91438.5|91336.3|22
1639956220000|2021-12-19 23:23:40|91442.2|91338.2|91434.2|91337.6|91444.1|91340.1|91434.2|91331.7|22
1639956230000|2021-12-19 23:23:50|91436.5|91332.5|91437.5|91336.5|91441.2|91354.8|91427|91331.1|32
1639956240000|2021-12-19 23:24:00|91438|91334|91436.5|91333.7|91440.7|91344.9|91432.6|91330.3|40
1639956250000|2021-12-19 23:24:10|91435.8|91333.3|91441.2|91341.2|91441.4|91341.4|91433.6|91332.8|50
1639956260000|2021-12-19 23:24:20|91440.4|91340.4|91443.3|91339.3|91443.5|91341.2|91436.2|91333|36
1639956270000|2021-12-19 23:24:30|91442.3|91338.3|91442.9|91338.9|91445.9|91341.9|91439.4|91335.4|27
1639956280000|2021-12-19 23:24:40|91440.8|91336.8|91442.8|91338.8|91448.5|91348.3|91436.8|91335.8|21
1639956290000|2021-12-19 23:24:50|91443.7|91339.7|91440.4|91344.4|91446.5|91347.5|91439.1|91337.6|35
1639956300000|2021-12-19 23:25:00|91440.3|91344.3|91441.4|91342.9|91444.1|91347.5|91436.9|91337.3|34
1639956310000|2021-12-19 23:25:10|91441.1|91342.7|91440.7|91346.8|91448|91351.7|91439.2|91341.6|40
1639956320000|2021-12-19 23:25:20|91441.5|91343.3|91441|91341.7|91446.3|91351.2|91435.4|91333.9|46
1639956330000|2021-12-19 23:25:30|91438|91347.5|91439.6|91342.1|91443.2|91350.9|91433.4|91337.9|29
1639956340000|2021-12-19 23:25:40|91439.5|91342.9|91433.1|91337.7|91440.2|91342.9|91433.1|91337.3|35
1639956350000|2021-12-19 23:25:50|91431.7|91336.7|91424.5|91330.3|91431.7|91340|91418|91324.5|45
1639956360000|2021-12-19 23:26:00|91424.9|91325.8|91425.8|91327.1|91428.6|91332.4|91419.6|91321.2|35
1639956370000|2021-12-19 23:26:10|91426.1|91327.4|91406.5|91309.1|91426.1|91329.3|91400.2|91306.7|50
1639956380000|2021-12-19 23:26:20|91404.6|91312.2|91405.9|91304.6|91414.7|91313.5|91402.8|91302.5|32
1639956390000|2021-12-19 23:26:30|91406.9|91304.5|91410.1|91308.3|91414.4|91314.3|91402.5|91303.7|36
1639956400000|2021-12-19 23:26:40|91411.3|91307.3|91411.1|91307.1|91416.1|91312.9|91408.3|91306.5|12
1639956410000|2021-12-19 23:26:50|91404.5|91314.7|91408.2|91306.7|91411.8|91325.5|91397.9|91303.3|27
1639956420000|2021-12-19 23:27:00|91404.6|91306.6|91410.2|91306.2|91412.4|91314|91403.3|91304.7|21
1639956430000|2021-12-19 23:27:10|91409|91308.5|91406.5|91307.4|91410.9|91312.4|91403.9|91303.6|17
1639956440000|2021-12-19 23:27:20|91403.5|91312|91410|91306|91411.3|91312|91398.6|91299.1|32
1639956450000|2021-12-19 23:27:30|91409.1|91307.5|91404.1|91305.6|91409.7|91313.9|91399.7|91302.3|28
1639956460000|2021-12-19 23:27:40|91405.5|91302.9|91406.6|91302.6|91409.3|91309.1|91403.5|91301.9|20
1639956470000|2021-12-19 23:27:50|91404.7|91300.7|91410.2|91306.2|91413.9|91314.8|91400|91299.9|27
1639956480000|2021-12-19 23:28:00|91409.6|91305.6|91410.4|91306.4|91412.6|91314.2|91406.1|91304|17
1639956490000|2021-12-19 23:28:10|91409.8|91305.8|91410.2|91309|91413.8|91311.9|91407.8|91304.7|13
1639956500000|2021-12-19 23:28:20|91409.9|91308.7|91408.5|91307.4|91411.6|91314.8|91405.4|91307.4|9
1639956510000|2021-12-19 23:28:30|91394.6|91312.1|91409.4|91309.9|91412.5|91312.1|91394.6|91306.5|15
1639956520000|2021-12-19 23:28:40|91413.2|91304|91407.8|91305.3|91413.2|91314.1|91403.7|91303.5|23
1639956530000|2021-12-19 23:28:50|91403.7|91309.6|91406.4|91306.2|91411.1|91309.9|91403|91304.7|13
1639956540000|2021-12-19 23:29:00|91405.7|91307.8|91404.8|91311.4|91408.6|91319.1|91396.8|91301.5|21
1639956550000|2021-12-19 23:29:10|91405.6|91301.6|91410.5|91310.5|91410.5|91310.5|91402.5|91298.5|17
1639956560000|2021-12-19 23:29:20|91410.1|91310.6|91409.7|91311.9|91410.1|91316.4|91400.7|91303.7|10
1639956570000|2021-12-19 23:29:30|91408.9|91304.9|91402.8|91317.5|91410|91317.5|91397.3|91299.6|18
1639956580000|2021-12-19 23:29:40|91398.3|91319.5|91406.2|91303.7|91407.4|91322|91395.4|91303.4|9
1639956590000|2021-12-19 23:29:50|91410.2|91311.5|91399.7|91326.5|91410.2|91326.5|91396.5|91304|9
1639956600000|2021-12-19 23:30:00|91388.1|91338.1|91405.7|91305.3|91412.3|91341.4|91388.1|91301.8|34
1639956610000|2021-12-19 23:30:10|91405.4|91305|91403.3|91307.7|91406.8|91307.7|91403.3|91301.5|17
1639956620000|2021-12-19 23:30:20|91406.4|91302.4|91404.2|91307.7|91409.5|91311.6|91403.8|91302.4|31
1639956630000|2021-12-19 23:30:30|91404.1|91307.6|91406.4|91310.3|91408.9|91319|91397.1|91306|32
1639956640000|2021-12-19 23:30:40|91409.5|91306.4|91406.3|91302.3|91409.6|91317.4|91398.8|91302.3|37
1639956650000|2021-12-19 23:30:50|91408.1|91304.1|91408.3|91307.5|91411.2|91313.4|91405.2|91303|17
1639956660000|2021-12-19 23:31:00|91406.2|91309.2|91412.1|91308.1|91412.1|91316|91406.2|91307.7|27
1639956670000|2021-12-19 23:31:10|91410.3|91306.3|91406.1|91309.8|91413.7|91316.6|91404.9|91305|18
1639956680000|2021-12-19 23:31:20|91408.7|91308|91404.8|91300.8|91411.4|91314.4|91404.8|91300.8|15
1639956690000|2021-12-19 23:31:30|91404.4|91300.4|91404.6|91305.9|91409.3|91338.7|91388.7|91299.3|18
1639956700000|2021-12-19 23:31:40|91406.6|91307.8|91404.7|91308.8|91406.6|91315.9|91398.1|91302.6|9
1639956710000|2021-12-19 23:31:50|91407.6|91304.4|91389.9|91339.9|91415|91340.9|91389.9|91302.8|14
1639956720000|2021-12-19 23:32:00|91389.2|91339.2|91402.8|91305.8|91408.7|91339.2|91389.2|91300.4|27
1639956730000|2021-12-19 23:32:10|91398.8|91311|91400.8|91309|91406.1|91311.2|91398.8|91302.1|10
1639956740000|2021-12-19 23:32:20|91406.1|91302.2|91405.3|91301.3|91412|91322|91400.5|91300.7|16
1639956750000|2021-12-19 23:32:30|91404.9|91300.9|91380.1|91330.1|91410.9|91330.1|91380.1|91300.9|23
1639956760000|2021-12-19 23:32:40|91392.7|91315.6|91410.5|91313|91411|91331.1|91381.1|91303.1|17
1639956770000|2021-12-19 23:32:50|91405.4|91317|91402.5|91312.4|91409.5|91319|91398.9|91299.9|21
1639956780000|2021-12-19 23:33:00|91401.9|91314.7|91403.5|91306.6|91410|91316.1|91401.9|91303.1|13
1639956790000|2021-12-19 23:33:10|91403|91307.5|91404.2|91300.2|91405.1|91314.4|91399.9|91300.2|17
1639956800000|2021-12-19 23:33:20|91401.4|91297.4|91403.1|91306.5|91407.4|91312.2|91400.9|91297.4|37
1639956810000|2021-12-19 23:33:30|91400.1|91312.1|91406.6|91302.6|91406.6|91312.1|91399.3|91300.6|23
1639956820000|2021-12-19 23:33:40|91405.2|91301.2|91402.2|91307.8|91406.6|91310.7|91399|91299|13
1639956830000|2021-12-19 23:33:50|91402.1|91307.7|91401.2|91312.7|91405.4|91312.7|91400.6|91300.8|19
1639956840000|2021-12-19 23:34:00|91402.7|91312|91400.8|91316.4|91407.7|91316.4|91400.8|91300.7|15
1639956850000|2021-12-19 23:34:10|91400.1|91316.9|91401.8|91324.4|91406|91335.7|91385.7|91303.7|17
1639956860000|2021-12-19 23:34:20|91407.4|91303.4|91408.2|91304.9|91408.6|91316.5|91394|91300.7|16
1639956870000|2021-12-19 23:34:30|91404.7|91300.7|91408.4|91319.4|91408.6|91321.4|91394.6|91299.5|13
1639956880000|2021-12-19 23:34:40|91407.7|91316.2|91401.4|91319|91407.7|91323.5|91398|91316.2|9
1639956890000|2021-12-19 23:34:50|91400|91309.8|91406.6|91315.5|91407.4|91318.9|91400|91308.3|21
1639956900000|2021-12-19 23:35:00|91406.8|91315.8|91407.4|91303.4|91411.2|91315.8|91401.9|91303.2|18
1639956910000|2021-12-19 23:35:10|91406.4|91302.4|91404|91306.8|91407.5|91316|91400|91302.4|26
1639956920000|2021-12-19 23:35:20|91403.9|91307.4|91408|91312.3|91408|91313.1|91401.6|91304.6|34
1639956930000|2021-12-19 23:35:30|91411.9|91308.7|91401.7|91318|91411.9|91318|91401.7|91303.4|17
1639956940000|2021-12-19 23:35:40|91406.5|91310|91407|91308.6|91409.7|91319.5|91400.6|91305.6|19
1639956950000|2021-12-19 23:35:50|91409.4|91310.8|91406.5|91310.2|91409.4|91321.5|91399.2|91310|19
1639956960000|2021-12-19 23:36:00|91403.7|91313.2|91401.3|91307.5|91406.4|91315.7|91395.8|91300.7|30
1639956970000|2021-12-19 23:36:10|91403.5|91302.5|91406.3|91313.9|91406.3|91313.9|91399.8|91299.4|19
1639956980000|2021-12-19 23:36:20|91406.4|91314|91407.3|91307.2|91409.9|91314.2|91406.4|91304|10
1639956990000|2021-12-19 23:36:30|91407.2|91308.3|91404|91312.7|91407.3|91315.9|91398.1|91301.5|17
1639957000000|2021-12-19 23:36:40|91403.3|91314.8|91405|91311.2|91407.5|91316|91400|91303.5|13
1639957010000|2021-12-19 23:36:50|91404.8|91310.9|91408.8|91313.8|91410|91313.9|91401.1|91307.4|17
1639957020000|2021-12-19 23:37:00|91396.6|91326.6|91404.2|91300.2|91412.2|91326.6|91396.6|91300.2|20
1639957030000|2021-12-19 23:37:10|91403.5|91305.3|91395.8|91312.7|91414|91320|91393.2|91297.6|17
1639957040000|2021-12-19 23:37:20|91404.5|91300.5|91407.9|91304.7|91411.3|91313.3|91403.2|91299.2|17
1639957050000|2021-12-19 23:37:30|91408|91304.4|91383|91279|91408|91311.5|91378.7|91279|23
1639957060000|2021-12-19 23:37:40|91374.7|91295.3|91391.3|91287.3|91392.9|91295.8|91374.7|91279|23
1639957070000|2021-12-19 23:37:50|91390.2|91286.2|91387.2|91292|91390.2|91292.2|91381.6|91283.9|21
1639957080000|2021-12-19 23:38:00|91385.7|91296|91385.7|91303.5|91388.6|91303.5|91385.3|91284.4|21
1639957090000|2021-12-19 23:38:10|91387.2|91306.8|91386.2|91308.7|91389.5|91309.6|91382.3|91291|17
1639957100000|2021-12-19 23:38:20|91387.8|91291.3|91385.9|91286.3|91388.6|91296.3|91373.6|91280.4|15
1639957110000|2021-12-19 23:38:30|91387.2|91283.2|91390.5|91286.5|91392|91296.3|91376.2|91283.2|22
1639957120000|2021-12-19 23:38:40|91390.7|91286.7|91386.8|91300.9|91391.9|91300.9|91386.5|91286.7|7
1639957130000|2021-12-19 23:38:50|91389.2|91305.6|91385.9|91300.5|91392|91305.6|91385.9|91292.1|13
1639957140000|2021-12-19 23:39:00|91388.2|91298.7|91390.8|91289.4|91390.8|91298.8|91382.5|91287.8|19
1639957150000|2021-12-19 23:39:10|91392.5|91290|91384|91294|91392.5|91296.3|91382|91283.7|21
1639957160000|2021-12-19 23:39:20|91385.8|91290.4|91389.9|91288.2|91390.2|91294.3|91384.3|91286.2|17
1639957170000|2021-12-19 23:39:30|91390.2|91286.2|91385.3|91295.6|91395.1|91301.2|91382.8|91286.2|23
1639957180000|2021-12-19 23:39:40|91391.1|91299|91385.7|91298.6|91391.1|91305|91379.8|91288|23
1639957190000|2021-12-19 23:39:50|91385.8|91296.8|91387.3|91293.3|91388.5|91297.3|91383.6|91287.1|10
1639957200000|2021-12-19 23:40:00|91384.6|91295.7|91378.5|91286.8|91386.6|91301.4|91372.5|91281.3|47
1639957210000|2021-12-19 23:40:10|91372.4|91296.1|91381|91291.5|91383.1|91296.1|91372.1|91281.8|22
1639957220000|2021-12-19 23:40:20|91382.4|91295.1|91385.4|91294.6|91388|91295.8|91381.1|91284.7|23
1639957230000|2021-12-19 23:40:30|91383.1|91296.7|91383.7|91296.1|91383.7|91303.5|91373.7|91289|11
1639957240000|2021-12-19 23:40:40|91378|91300.4|91382.2|91297.7|91385.7|91301.4|91378|91290.1|10
1639957250000|2021-12-19 23:40:50|91384.6|91299.1|91383.3|91296.9|91384.6|91299.1|91378.8|91290.9|15
1639957260000|2021-12-19 23:41:00|91383.2|91298.6|91381.6|91303.7|91389.2|91303.7|91374.2|91285|26
1639957270000|2021-12-19 23:41:10|91381.5|91303.2|91382.9|91296.2|91387.9|91322.3|91372.3|91292.1|32
1639957280000|2021-12-19 23:41:20|91384.6|91291.8|91383.5|91290.1|91387.2|91295.4|91379.3|91284.6|11
1639957290000|2021-12-19 23:41:30|91385.6|91287.7|91377|91292.4|91385.6|91300.6|91375.7|91287.7|35
1639957300000|2021-12-19 23:41:40|91376.7|91295.9|91377.6|91293.8|91381.2|91315.5|91363.4|91292.8|41
1639957310000|2021-12-19 23:41:50|91375.6|91297.2|91380.8|91299.2|91389.6|91312.8|91361.4|91288.2|39
1639957320000|2021-12-19 23:42:00|91377.1|91306.2|91364.5|91314.5|91388.8|91315.5|91363.4|91286.4|39
1639957330000|2021-12-19 23:42:10|91364.7|91314.7|91380.4|91304.2|91385.3|91316|91364.5|91291.9|47
1639957340000|2021-12-19 23:42:20|91385.1|91298.2|91383.1|91301.5|91385.5|91306.7|91380.9|91297.4|15
1639957350000|2021-12-19 23:42:30|91380.2|91304.2|91382.1|91302.3|91386.9|91318.5|91368.3|91297.5|7
1639957360000|2021-12-19 23:42:40|91384.9|91299.8|91376.1|91326.1|91388.4|91326.1|91370.6|91299.8|17
1639957370000|2021-12-19 23:42:50|91374.3|91324.3|91377.7|91327.7|91380.6|91327.7|91372.4|91309.3|7
1639957380000|2021-12-19 23:43:00|91376.2|91326.2|91377.4|91327.4|91388|91327.9|91375|91317.8|9
1639957390000|2021-12-19 23:43:10|91378.7|91328.7|91380.4|91305.4|91385.2|91328.7|91371|91304.8|26
1639957400000|2021-12-19 23:43:20|91383|91303|91388|91292.9|91388|91319.2|91367.2|91292.9|23
1639957410000|2021-12-19 23:43:30|91383.8|91298.5|91388.2|91311.5|91388.8|91317.2|91367.2|91294.6|28
1639957420000|2021-12-19 23:43:40|91387.7|91310.5|91383.7|91311.1|91391.5|91323.4|91373.4|91304.5|21
1639957430000|2021-12-19 23:43:50|91383.2|91310.7|91385|91313.8|91386.2|91324.1|91373.9|91306.8|35
1639957440000|2021-12-19 23:44:00|91384.8|91314.2|91370.8|91320.8|91384.8|91324.3|91370.6|91308.4|33
1639957450000|2021-12-19 23:44:10|91370.5|91320.5|91376.1|91326.1|91385.6|91326.1|91370.5|91304.6|28
1639957460000|2021-12-19 23:44:20|91376.2|91326.2|91389|91296.4|91390.4|91326.2|91375|91296.4|16
1639957470000|2021-12-19 23:44:30|91389.3|91295.9|91384.2|91308.8|91389.3|91320.9|91367.5|91295.9|14
1639957480000|2021-12-19 23:44:40|91386|91307.6|91388.5|91318|91388.5|91318|91384|91307.6|6
1639957490000|2021-12-19 23:44:50|91376.6|91326.6|91381.2|91310.6|91394.4|91326.6|91369.4|91292.5|16
1639957500000|2021-12-19 23:45:00|91384.4|91308.2|91394.5|91301.9|91398.2|91329.2|91377.3|91301.9|36
1639957510000|2021-12-19 23:45:10|91395.1|91302.5|91387.3|91314.7|91395.1|91330.5|91376.8|91302.5|23
1639957520000|2021-12-19 23:45:20|91387.4|91314.9|91373.6|91323.6|91390.6|91329.2|91373.3|91310.5|34
1639957530000|2021-12-19 23:45:30|91387.9|91305.5|91383.8|91310.7|91390.2|91323.1|91373.1|91303.7|25
1639957540000|2021-12-19 23:45:40|91387|91307.6|91390.9|91312.1|91390.9|91316.1|91382.3|91304.3|22
1639957550000|2021-12-19 23:45:50|91388.3|91314.1|91385.5|91310.2|91389|91326.9|91373.8|91310.2|22
1639957560000|2021-12-19 23:46:00|91385.6|91310.3|91387.6|91314.3|91397.1|91327.9|91375.4|91300.6|34
1639957570000|2021-12-19 23:46:10|91377.9|91327.9|91386.8|91312.8|91389.6|91328.6|91375.1|91308.9|25
1639957580000|2021-12-19 23:46:20|91391.4|91305.7|91389.4|91309.8|91391.4|91315.3|91385.7|91305.7|25
1639957590000|2021-12-19 23:46:30|91389.2|91309.7|91377.9|91327.9|91392.3|91328.7|91377.9|91309.6|52
1639957600000|2021-12-19 23:46:40|91377.8|91327.8|91395|91317.8|91396.2|91328|91377.8|91315.5|41
1639957610000|2021-12-19 23:46:50|91394.9|91317.7|91390.1|91305.3|91394.9|91331.3|91374|91305.3|54
1639957620000|2021-12-19 23:47:00|91384.7|91312.7|91393.2|91304.8|91395.1|91314.7|91384.7|91304.8|34
1639957630000|2021-12-19 23:47:10|91394.1|91305.7|91391.1|91312.4|91400.9|91332.2|91378.8|91303.2|25
1639957640000|2021-12-19 23:47:20|91393.8|91309.1|91390.1|91316.2|91394.5|91316.2|91389.7|91305.8|39
1639957650000|2021-12-19 23:47:30|91390.6|91316.7|91395.7|91320.2|91399.3|91322.4|91390.6|91312.4|30
1639957660000|2021-12-19 23:47:40|91396.6|91317.5|91394|91319.1|91396.6|91322.7|91392.3|91317.2|21
1639957670000|2021-12-19 23:47:50|91380.7|91330.7|91394.5|91316.4|91397.7|91330.7|91380.7|91311|28
1639957680000|2021-12-19 23:48:00|91393.7|91315.5|91387.1|91316.8|91397|91317.2|91384.7|91301.7|18
1639957690000|2021-12-19 23:48:10|91387.4|91317.1|91392.1|91318.9|91438.9|91334.9|91379.1|91304.3|53
1639957700000|2021-12-19 23:48:20|91392.2|91319.1|91399.1|91315.2|91402.1|91320.4|91392.2|91309.9|35
1639957710000|2021-12-19 23:48:30|91402.6|91315.6|91396|91314.1|91405|91316.1|91395.9|91307.5|24
1639957720000|2021-12-19 23:48:40|91396.1|91314.2|91393|91306.7|91407.3|91324.8|91374.4|91301.4|32
1639957730000|2021-12-19 23:48:50|91385.4|91314.3|91390.3|91310.2|91399.6|91314.3|91383.7|91301.5|16
1639957740000|2021-12-19 23:49:00|91390.2|91310.1|91411|91309|91411|91319.7|91386.3|91306|15
1639957750000|2021-12-19 23:49:10|91407|91306.1|91404.8|91307.6|91408|91316.7|91398.4|91306.1|8
1639957760000|2021-12-19 23:49:20|91405.1|91308|91396.5|91316.9|91405.1|91317.2|91395.3|91308|31
1639957770000|2021-12-19 23:49:30|91399.9|91314|91400.3|91320.6|91400.3|91324.1|91394.2|91314|12
1639957780000|2021-12-19 23:49:40|91398.7|91320.5|91397.3|91314.9|91409.5|91323.3|91391.6|91305.5|35
1639957790000|2021-12-19 23:49:50|91398.4|91314.6|91407.5|91327.4|91408.8|91328.1|91397.2|91313.8|36
1639957800000|2021-12-19 23:50:00|91405.6|91330.8|91414.5|91312.9|91433.4|91330.8|91403.8|91310.8|41
1639957810000|2021-12-19 23:50:10|91417.4|91326.9|91422.5|91318.5|91425.3|91332.4|91408.3|91313.4|29
1639957820000|2021-12-19 23:50:20|91421.3|91317.3|91424.1|91320.1|91425.4|91321.4|91421|91317|13
1639957830000|2021-12-19 23:50:30|91423.6|91319.6|91418.2|91314.2|91423.9|91319.9|91418.2|91314.2|17
1639957840000|2021-12-19 23:50:40|91416.8|91312.8|91421.5|91317.5|91421.5|91317.5|91413.3|91309.9|8
1639957850000|2021-12-19 23:50:50|91421.9|91317.9|91418.6|91314.6|91422.6|91318.6|91416.5|91312.5|10
1639957860000|2021-12-19 23:51:00|91419.2|91315.2|91418.4|91314.4|91421|91320.9|91416.3|91312.3|22
1639957870000|2021-12-19 23:51:10|91417.8|91313.8|91420.5|91317.5|91420.6|91317.5|91416.9|91312.9|28
1639957880000|2021-12-19 23:51:20|91420.8|91317.8|91416.4|91312.4|91420.8|91317.8|91415.3|91311.3|23
1639957890000|2021-12-19 23:51:30|91417|91313|91419.6|91348.1|91419.6|91348.1|91415.9|91311.9|7
1639957900000|2021-12-19 23:51:40|91421.3|91317.3|91417.4|91313.4|91422.6|91325.7|91417.4|91313.4|8
1639957910000|2021-12-19 23:51:50|91417.3|91313.3|91420.3|91316.3|91424.4|91320.4|91415.4|91311.4|24
1639957920000|2021-12-19 23:52:00|91420.5|91316.5|91420.7|91316.7|91421.9|91317.9|91418.9|91314.9|25
1639957930000|2021-12-19 23:52:10|91420.6|91316.6|91418.9|91314.9|91421.4|91317.4|91418.9|91314.9|10
1639957940000|2021-12-19 23:52:20|91418.7|91314.7|91424.6|91320.6|91425|91323|91417.3|91313.3|20
1639957950000|2021-12-19 23:52:30|91429.8|91337|91433.5|91329.5|91437.1|91337|91416.5|91312.5|39
1639957960000|2021-12-19 23:52:40|91436.9|91333.3|91434.2|91330.2|91436.9|91334.6|91429.9|91325.9|28
1639957970000|2021-12-19 23:52:50|91433.7|91329.7|91432.9|91328.9|91439.1|91335.1|91429.9|91325.9|26
1639957980000|2021-12-19 23:53:00|91433.2|91329.2|91438.7|91334.7|91438.8|91334.8|91430.5|91326.5|24
1639957990000|2021-12-19 23:53:10|91437.1|91333.1|91434.7|91330.7|91438|91334|91433.6|91329.6|18
1639958000000|2021-12-19 23:53:20|91435.4|91331.4|91432.7|91328.7|91437.2|91333.2|91432.5|91328.5|11
1639958010000|2021-12-19 23:53:30|91432.6|91328.6|91439|91335|91439.8|91335.8|91431.7|91327.7|18
1639958020000|2021-12-19 23:53:40|91438.8|91334.8|91437.4|91333.4|91439.2|91335.2|91430.8|91326.8|19
1639958030000|2021-12-19 23:53:50|91437.5|91333.5|91434.2|91337.1|91438.1|91337.1|91432.5|91330.6|23
1639958040000|2021-12-19 23:54:00|91435.9|91335.2|91444.1|91346.1|91445.9|91346.8|91434.4|91335.2|33
1639958050000|2021-12-19 23:54:10|91444.9|91346.9|91453.4|91349.4|91454.4|91350.8|91443.6|91339.7|31
1639958060000|2021-12-19 23:54:20|91455.1|91351.1|91456.8|91352.8|91463.9|91359.9|91451.3|91347.3|17
1639958070000|2021-12-19 23:54:30|91457|91353|91459.8|91355.8|91466.6|91363|91454.9|91350.9|54
1639958080000|2021-12-19 23:54:40|91461.6|91357.6|91457.9|91353.9|91462.7|91358.7|91457|91353|35
1639958090000|2021-12-19 23:54:50|91458|91354|91457.5|91353.5|91461.4|91357.4|91456.5|91352.5|25
1639958100000|2021-12-19 23:55:00|91456.7|91352.7|91466.6|91362.6|91482.3|91378.3|91455.4|91351.4|59
1639958110000|2021-12-19 23:55:10|91470.8|91366.8|91456.9|91352.9|91473.1|91369.1|91456.6|91352.6|51
1639958120000|2021-12-19 23:55:20|91457.4|91353.4|91489.1|91385.1|91490.9|91386.9|91457.2|91353.2|57
1639958130000|2021-12-19 23:55:30|91490.6|91386.6|91481.3|91377.3|91498.2|91394.2|91479.3|91375.3|51
1639958140000|2021-12-19 23:55:40|91481.7|91377.7|91481.3|91377.3|91483.3|91379.3|91479.6|91375.6|31
1639958150000|2021-12-19 23:55:50|91481.1|91377.1|91484.6|91380.6|91487.7|91383.7|91481.1|91377.1|23
1639958160000|2021-12-19 23:56:00|91484.7|91380.7|91504.7|91400.7|91511.3|91407.3|91481.4|91377.4|42
1639958170000|2021-12-19 23:56:10|91495.1|91391.1|91509.1|91405.1|91514.5|91410.5|91495.1|91391.1|43
1639958180000|2021-12-19 23:56:20|91505.9|91401.9|91500.6|91396.6|91509.8|91405.8|91500.3|91396.3|18
1639958190000|2021-12-19 23:56:30|91498.4|91394.4|91498.9|91394.9|91501.7|91397.7|91493.8|91389.8|26
1639958200000|2021-12-19 23:56:40|91499|91395|91506.9|91407.8|91506.9|91407.8|91497.3|91393.3|36
1639958210000|2021-12-19 23:56:50|91506.4|91405.4|91507.7|91403.7|91507.7|91405.4|91499.3|91395.3|53
1639958220000|2021-12-19 23:57:00|91504.1|91400.1|91524.1|91420.1|91524.1|91426.6|91498.6|91394.6|45
1639958230000|2021-12-19 23:57:10|91523.6|91419.6|91523.1|91419.1|91529.9|91425.9|91518.8|91414.8|36
1639958240000|2021-12-19 23:57:20|91523.4|91419.4|91526|91422|91531.5|91427.5|91523.4|91419.4|13
1639958250000|2021-12-19 23:57:30|91525.7|91421.7|91529.1|91425.1|91530.6|91426.6|91525.1|91421.1|12
1639958260000|2021-12-19 23:57:40|91529|91425|91538.8|91434.8|91540.8|91438|91527.6|91423.6|25
1639958270000|2021-12-19 23:57:50|91537.5|91433.5|91531.7|91427.7|91538|91434|91530.9|91426.9|21
1639958280000|2021-12-19 23:58:00|91532.2|91428.2|91531.3|91427.3|91533.2|91429.2|91529.3|91425.3|21
1639958290000|2021-12-19 23:58:10|91530.2|91426.2|91522.4|91418.4|91530.6|91426.6|91519.7|91415.7|32
1639958300000|2021-12-19 23:58:20|91520|91416|91518.4|91414.4|91522.8|91418.8|91517.9|91413.9|22
1639958310000|2021-12-19 23:58:30|91518.7|91414.7|91520.7|91416.7|91523.4|91419.4|91518.4|91414.4|13
1639958320000|2021-12-19 23:58:40|91521|91417|91519.7|91415.7|91528|91434.6|91518.5|91414.5|29
1639958330000|2021-12-19 23:58:50|91518.6|91414.6|91525.4|91423.1|91525.7|91423.1|91514.6|91410.6|49
1639958340000|2021-12-19 23:59:00|91525.9|91423.6|91565.8|91461.8|91567.6|91463.6|91525.6|91423.6|58
1639958350000|2021-12-19 23:59:10|91567.8|91463.8|91556.6|91458.7|91567.8|91464.2|91552.2|91452.6|32
1639958360000|2021-12-19 23:59:20|91553.8|91459.8|91558.5|91454.5|91560.1|91459.8|91553.8|91454.1|25
1639958370000|2021-12-19 23:59:30|91557.8|91453.8|91567.7|91469.7|91570.3|91469.7|91555|91453.3|22
1639958380000|2021-12-19 23:59:40|91567.5|91469.4|91570.4|91466.4|91570.7|91469.4|91567.5|91465.6|20
1639958390000|2021-12-19 23:59:50|91570.8|91466.8|91569.8|91469.5|91571|91471.8|91567.5|91466.4|13
1639958400000|2021-12-20 00:00:00|91571.3|91467.3|91566.2|91471.7|91572.1|91482.4|91559.7|91464.1|45
1639958410000|2021-12-20 00:00:10|91566.7|91471.6|91566.5|91486.5|91573.1|91492.6|91562.5|91471.6|38
1639958420000|2021-12-20 00:00:20|91567.6|91487.5|91565.6|91489.3|91568.9|91491.7|91564.6|91481.6|39
1639958430000|2021-12-20 00:00:30|91566.5|91485.5|91566.5|91483|91569.5|91486.2|91563.9|91481.2|26
1639958440000|2021-12-20 00:00:40|91566.8|91483.4|91567.1|91479.4|91570.1|91483.8|91565.5|91479.3|17
1639958450000|2021-12-20 00:00:50|91567.6|91479.9|91567.5|91485.4|91573.3|91486.8|91565.5|91471.9|20
1639958460000|2021-12-20 00:01:00|91570.3|91491.8|91573.4|91485|91573.4|91504.6|91554.6|91476.7|38
1639958470000|2021-12-20 00:01:10|91573.3|91484.1|91569.7|91487.7|91574.6|91489|91569.7|91483.9|16
1639958480000|2021-12-20 00:01:20|91569.5|91488.3|91572.7|91486.3|91572.7|91492.2|91566.6|91486.3|19
1639958490000|2021-12-20 00:01:30|91568.9|91491.5|91568.6|91489.5|91571.6|91494.1|91566.8|91488.3|28
1639958500000|2021-12-20 00:01:40|91569.9|91489.9|91565|91491.3|91569.9|91493.8|91562.3|91484.5|22
1639958510000|2021-12-20 00:01:50|91564.6|91490.9|91564.1|91486.5|91573|91490.9|91563.7|91485.3|27
1639958520000|2021-12-20 00:02:00|91563.5|91490|91567.7|91482.4|91568.2|91492.2|91562.2|91482.4|14
1639958530000|2021-12-20 00:02:10|91566.2|91485.1|91565.4|91480.9|91566.2|91495.1|91561.1|91480.3|15
1639958540000|2021-12-20 00:02:20|91564|91483.2|91565.9|91474.7|91565.9|91506.4|91550.6|91474.7|26
1639958550000|2021-12-20 00:02:30|91564.5|91493.2|91566.2|91479.9|91568.3|91493.2|91563.9|91474.7|20
1639958560000|2021-12-20 00:02:40|91565.7|91479.3|91564.9|91478.4|91566.2|91502.8|91552.8|91477.6|18
1639958570000|2021-12-20 00:02:50|91569.3|91471|91562.2|91484.7|91573.8|91486.6|91561.3|91467.1|23
1639958580000|2021-12-20 00:03:00|91562.6|91484.9|91564|91488.4|91565.1|91488.7|91561.1|91478.5|25
1639958590000|2021-12-20 00:03:10|91564.9|91486.5|91563.4|91480.7|91567.1|91500.4|91550.4|91472.2|50
1639958600000|2021-12-20 00:03:20|91561.9|91483|91560.7|91479.8|91563.5|91488.8|91558.8|91477|28
1639958610000|2021-12-20 00:03:30|91562.4|91478.2|91564.2|91486.1|91564.5|91487.9|91560.7|91478.2|39
1639958620000|2021-12-20 00:03:40|91561.3|91483|91563.6|91484.6|91576.1|91489.7|91557.1|91469.7|61
1639958630000|2021-12-20 00:03:50|91564.9|91482.5|91563|91481.1|91566.2|91486.3|91559.1|91478|38
1639958640000|2021-12-20 00:04:00|91563.7|91481.6|91565|91486.3|91565|91488.1|91561.5|91480.5|21
1639958650000|2021-12-20 00:04:10|91565.8|91484.9|91565.6|91492.2|91568.4|91492.2|91562.3|91480.6|18
1639958660000|2021-12-20 00:04:20|91566.3|91490.2|91566.5|91486.9|91570.3|91491.9|91565.2|91485|20
1639958670000|2021-12-20 00:04:30|91568.1|91487.4|91566.8|91482.6|91568.1|91489.8|91560.2|91479.4|35
1639958680000|2021-12-20 00:04:40|91565.3|91484.9|91562.8|91485.1|91568.6|91489|91562.7|91482.6|31
1639958690000|2021-12-20 00:04:50|91563.7|91483.8|91567.4|91484.1|91567.6|91488.9|91560.9|91483.8|13
1639958700000|2021-12-20 00:05:00|91564.7|91490.2|91565.7|91493.5|91565.7|91502.1|91552|91487.4|25
1639958710000|2021-12-20 00:05:10|91566.2|91491.8|91564.5|91492.1|91579|91494.5|91563.1|91481|24
1639958720000|2021-12-20 00:05:20|91564.8|91492.4|91561.4|91484.9|91567.2|91492.4|91560.8|91475.4|32
1639958730000|2021-12-20 00:05:30|91563.3|91481.8|91567.1|91488.3|91573.1|91492.1|91562.3|91478.8|42
1639958740000|2021-12-20 00:05:40|91570|91484.5|91564.6|91489.1|91570|91493.3|91563.8|91483.3|21
1639958750000|2021-12-20 00:05:50|91564|91488.1|91564.2|91490.1|91565.4|91493.4|91562.8|91485.9|14
1639958760000|2021-12-20 00:06:00|91564.8|91492.1|91565.9|91487.2|91566|91501.7|91550|91482.8|24
1639958770000|2021-12-20 00:06:10|91566.2|91489.2|91566.2|91492.9|91569.9|91492.9|91561.4|91476|11
1639958780000|2021-12-20 00:06:20|91563.6|91491.1|91567.6|91492.9|91567.6|91503.8|91552.2|91483.7|22
1639958790000|2021-12-20 00:06:30|91566.3|91490.5|91552.4|91502.4|91566.6|91502.4|91552|91485.4|23
1639958800000|2021-12-20 00:06:40|91563.1|91490.1|91552.5|91502.5|91564.6|91503.6|91551.1|91488.8|21
1639958810000|2021-12-20 00:06:50|91563.4|91491|91564.4|91489.6|91565|91503.3|91552.9|91489.6|14
1639958820000|2021-12-20 00:07:00|91563.8|91491.1|91554.7|91504.7|91566.8|91504.7|91552.8|91487.7|15
1639958830000|2021-12-20 00:07:10|91565.2|91493.3|91553.3|91503.3|91566.4|91506|91551.5|91488.7|26
1639958840000|2021-12-20 00:07:20|91552.8|91502.8|91559.7|91470.6|91565.4|91502.8|91549.6|91468.8|28
1639958850000|2021-12-20 00:07:30|91560.5|91470.5|91561.4|91468.5|91564.8|91470.5|91559.9|91467.5|11
1639958860000|2021-12-20 00:07:40|91561.7|91473.2|91557.2|91453.2|91565.7|91476.3|91554.7|91453.2|32
1639958870000|2021-12-20 00:07:50|91558|91454|91560.2|91456.2|91560.8|91457.1|91556.9|91452.9|16
1639958880000|2021-12-20 00:08:00|91561.9|91457.9|91558.4|91459.4|91563.8|91463.4|91549.9|91456.3|21
1639958890000|2021-12-20 00:08:10|91558.1|91459.3|91562.9|91460.1|91564.2|91463.1|91558.1|91458.7|17
1639958900000|2021-12-20 00:08:20|91563.3|91460.5|91562.1|91461.6|91563.3|91463.3|91560.9|91460.5|13
1639958910000|2021-12-20 00:08:30|91561.7|91461.4|91560.4|91463|91561.7|91466.7|91552.5|91461.4|7
1639958920000|2021-12-20 00:08:40|91558.4|91464.4|91558.5|91465.4|91561.8|91465.4|91558.4|91463|8
1639958930000|2021-12-20 00:08:50|91545.8|91469.5|91561.6|91461.8|91562.6|91469.5|91545.8|91461.8|14
1639958940000|2021-12-20 00:09:00|91565.4|91461.4|91554.5|91482.8|91565.4|91490.6|91540.6|91461.4|37
1639958950000|2021-12-20 00:09:10|91561.3|91482.7|91550.2|91500.2|91563.1|91500.4|91545.8|91478.1|33
1639958960000|2021-12-20 00:09:20|91550.4|91500.4|91550.2|91500.2|91561.6|91500.7|91548.8|91487.3|19
1639958970000|2021-12-20 00:09:30|91550.3|91500.3|91562.5|91488.6|91562.8|91501.9|91550|91487.7|15
1639958980000|2021-12-20 00:09:40|91563.1|91488.1|91551|91501|91566.7|91503.6|91551|91488|13
1639958990000|2021-12-20 00:09:50|91550.6|91500.6|91548.8|91498.8|91563.2|91502.1|91548.7|91485.9|24
1639959000000|2021-12-20 00:10:00|91547.3|91497.3|91558.5|91483.6|91562.1|91498.7|91544.7|91483.6|26
1639959010000|2021-12-20 00:10:10|91546.4|91496.4|91559.1|91485.7|91562.1|91498.1|91546.4|91484.5|18
1639959020000|2021-12-20 00:10:20|91559.3|91488.1|91549.9|91499.9|91560.3|91499.9|91546.9|91485.8|14
1639959030000|2021-12-20 00:10:30|91549.5|91499.5|91562.4|91489.6|91562.7|91500.3|91547.3|91489.6|17
1639959040000|2021-12-20 00:10:40|91563.2|91490.6|91561.9|91488.8|91563.3|91490.6|91560.2|91488.2|10
1639959050000|2021-12-20 00:10:50|91561.4|91490.1|91548.6|91498.6|91563.4|91501.5|91546.7|91489.2|26
1639959060000|2021-12-20 00:11:00|91556.8|91486.3|91548.6|91498.6|91562.2|91500.4|91548.1|91486.3|26
1639959070000|2021-12-20 00:11:10|91548.9|91498.9|91559.5|91488.9|91560.4|91501.2|91548.3|91488.6|18
1639959080000|2021-12-20 00:11:20|91550.7|91500.7|91550.7|91500.7|91551.4|91501.4|91548.6|91498.6|15
1639959090000|2021-12-20 00:11:30|91563.1|91489|91549.5|91499.5|91564.3|91503|91549.1|91483.6|19
1639959100000|2021-12-20 00:11:40|91558.6|91488.3|91547.3|91497.3|91562.2|91499.7|91547.3|91480.4|22
1639959110000|2021-12-20 00:11:50|91546.5|91496.5|91554.2|91475.5|91560.2|91496.5|91538.7|91470|39
1639959120000|2021-12-20 00:12:00|91555.1|91475.9|91558.1|91478.6|91558.8|91481.9|91552.1|91475.3|27
1639959130000|2021-12-20 00:12:10|91556.4|91478.4|91547.3|91470.3|91557|91481.3|91545.8|91466.2|26
1639959140000|2021-12-20 00:12:20|91547.7|91469.2|91550.6|91476.3|91551.9|91482.4|91532.4|91462.7|28
1639959150000|2021-12-20 00:12:30|91550.5|91475.2|91547.6|91474.9|91559.7|91488.1|91535.2|91470|35
1639959160000|2021-12-20 00:12:40|91548.8|91474.2|91550.6|91477.4|91550.7|91486|91536|91470.1|26
1639959170000|2021-12-20 00:12:50|91537.5|91477|91548.9|91472.7|91548.9|91488.9|91537.5|91472.7|15
1639959180000|2021-12-20 00:13:00|91548.5|91473.6|91551.2|91480.6|91552.9|91490.8|91534.6|91470.8|31
1639959190000|2021-12-20 00:13:10|91551|91480.8|91557.5|91475.4|91567.9|91491.8|91540.5|91472.9|27
1639959200000|2021-12-20 00:13:20|91557.7|91475.6|91529.2|91451.2|91557.7|91476.3|91523.1|91440.7|58
1639959210000|2021-12-20 00:13:30|91529.9|91449.5|91534.5|91451.9|91535|91455.4|91529.9|91449.4|35
1639959220000|2021-12-20 00:13:40|91534.8|91452.3|91531.3|91457.9|91535.6|91470.8|91519.7|91450.5|34
1639959230000|2021-12-20 00:13:50|91531|91457.4|91535.9|91461.8|91540.1|91475|91519.3|91455.1|36
1639959240000|2021-12-20 00:14:00|91538.8|91461.7|91542.8|91463.7|91542.8|91464.4|91531.9|91457.1|37
1639959250000|2021-12-20 00:14:10|91544.8|91463.5|91526.7|91476.7|91544.8|91478|91524.8|91463.5|37
1639959260000|2021-12-20 00:14:20|91526.9|91476.9|91538|91466.1|91542.2|91478.2|91525.8|91463.1|36
1639959270000|2021-12-20 00:14:30|91538.4|91465.6|91540.6|91466.8|91541.3|91479.5|91529.5|91464.5|16
1639959280000|2021-12-20 00:14:40|91539.1|91467.7|91538.5|91467.1|91539.5|91479.5|91525.4|91466.6|33
1639959290000|2021-12-20 00:14:50|91528.6|91478.6|91541.9|91468.9|91541.9|91479.9|91527.1|91466.1|16
1639959300000|2021-12-20 00:15:00|91542.8|91471.9|91539.5|91466.6|91545.1|91478.3|91526|91462.9|40
1639959310000|2021-12-20 00:15:10|91539.2|91466.2|91540.4|91464|91541.3|91479.1|91524.9|91461.6|30
1639959320000|2021-12-20 00:15:20|91540.1|91463.9|91525.2|91475.2|91541.2|91476|91524.7|91463.4|21
1639959330000|2021-12-20 00:15:30|91525.9|91475.9|91539.4|91463.2|91539.5|91476|91524.2|91462.6|22
1639959340000|2021-12-20 00:15:40|91540.5|91462.4|91543|91462.9|91544.3|91476.4|91524.9|91462.4|22
1639959350000|2021-12-20 00:15:50|91543.2|91462.8|91535.1|91463.7|91545|91475.4|91524.6|91461.4|20
1639959360000|2021-12-20 00:16:00|91538.2|91465.2|91538.7|91461.3|91540|91477.8|91525.9|91461.3|44
1639959370000|2021-12-20 00:16:10|91538.5|91461.7|91527.6|91477.6|91538.5|91477.6|91525|91461.1|18
1639959380000|2021-12-20 00:16:20|91527.7|91477.7|91528.9|91478.9|91539.3|91478.9|91527.6|91467|23
1639959390000|2021-12-20 00:16:30|91529.1|91479.1|91541.9|91467.4|91543.2|91480.6|91528.6|91466.2|21
1639959400000|2021-12-20 00:16:40|91541.5|91467.9|91526.1|91476.1|91543.3|91476.9|91525.3|91466.4|33
1639959410000|2021-12-20 00:16:50|91525.4|91475.4|91546.2|91468.6|91546.5|91480.5|91524.9|91466|25
1639959420000|2021-12-20 00:17:00|91546.3|91468.3|91548.3|91466.5|91548.3|91470.1|91544.4|91466.5|25
1639959430000|2021-12-20 00:17:10|91545.2|91468.4|91546.7|91467.5|91547.9|91469.3|91545.2|91467.2|16
1639959440000|2021-12-20 00:17:20|91547.2|91467.8|91536|91486|91548.8|91486|91531.1|91467|32
1639959450000|2021-12-20 00:17:30|91536.8|91486.8|91547.2|91473.6|91549.6|91487.1|91534.3|91472.2|33
1639959460000|2021-12-20 00:17:40|91547.8|91473.7|91536.7|91486.7|91553.5|91486.7|91536.7|91470.9|20
1639959470000|2021-12-20 00:17:50|91548|91475.7|91547.5|91475.1|91550.7|91476.1|91547.5|91471.6|18
1639959480000|2021-12-20 00:18:00|91546.5|91474.1|91534.8|91484.8|91546.5|91486.2|91534.2|91474.1|20
1639959490000|2021-12-20 00:18:10|91534.9|91484.9|91537.1|91487.1|91545.4|91487.1|91533.2|91474.1|17
1639959500000|2021-12-20 00:18:20|91536.9|91486.9|91533.6|91483.6|91553.9|91491.4|91533|91474.3|47
1639959510000|2021-12-20 00:18:30|91544.6|91474.4|91543.5|91463.1|91545.9|91484.3|91530.1|91463.1|37
1639959520000|2021-12-20 00:18:40|91543.9|91463.8|91541.3|91461|91543.9|91467.5|91538.4|91461|34
1639959530000|2021-12-20 00:18:50|91539.7|91461.7|91537.6|91463.8|91542.8|91466.3|91534.5|91461.7|31
1639959540000|2021-12-20 00:19:00|91539.1|91464.5|91537.4|91457.8|91539.6|91464.5|91532.6|91455.4|46
1639959550000|2021-12-20 00:19:10|91537.2|91462.8|91538|91467.2|91539.6|91477.5|91522.1|91461.6|37
1639959560000|2021-12-20 00:19:20|91537.8|91467.6|91524.8|91474.8|91538.1|91479.3|91523.7|91464|24
1639959570000|2021-12-20 00:19:30|91523.3|91473.3|91525.1|91475.1|91526.8|91476.8|91523.1|91473.1|26
1639959580000|2021-12-20 00:19:40|91526.3|91476.3|91541|91468.3|91547.3|91483.1|91523.8|91462|52
1639959590000|2021-12-20 00:19:50|91542.3|91468.1|91540.5|91465.3|91544.4|91469.3|91535.4|91463.6|39
1639959600000|2021-12-20 00:20:00|91540.1|91464.9|91539.1|91463.5|91540.4|91465.3|91538.9|91462.9|21
1639959610000|2021-12-20 00:20:10|91539|91463.9|91534.9|91464.5|91539.2|91473.4|91521.6|91461.3|22
1639959620000|2021-12-20 00:20:20|91536.2|91465.4|91538.8|91465.1|91547|91484.8|91522.7|91463.5|50
1639959630000|2021-12-20 00:20:30|91537.8|91465.4|91540.1|91462.6|91543.8|91466.2|91534.3|91460|31
1639959640000|2021-12-20 00:20:40|91540.6|91463.2|91542.6|91462.5|91542.6|91463.3|91535.8|91461.1|11
1639959650000|2021-12-20 00:20:50|91540.8|91465.4|91538|91463.9|91540.8|91465.4|91536.4|91457.7|12
1639959660000|2021-12-20 00:21:00|91538.6|91464.5|91544.4|91463|91545.1|91465.1|91538.3|91461.9|18
1639959670000|2021-12-20 00:21:10|91544.8|91463.4|91546.8|91464.7|91546.8|91465.6|91543.4|91463.4|11
1639959680000|2021-12-20 00:21:20|91546.9|91464.5|91543.2|91463.3|91549.3|91464.5|91535.5|91460|11
1639959690000|2021-12-20 00:21:30|91542.1|91461.7|91543.4|91462.6|91543.8|91464.6|91535.4|91460.2|21
1639959700000|2021-12-20 00:21:40|91543.1|91462.3|91533|91455.2|91543.1|91462.3|91527.9|91452.6|42
1639959710000|2021-12-20 00:21:50|91533.1|91454.5|91531.9|91454|91533.1|91456.7|91531|91453.2|22
1639959720000|2021-12-20 00:22:00|91531.7|91454.6|91533.3|91456.8|91537.3|91456.8|91526.3|91453.4|29
1639959730000|2021-12-20 00:22:10|91533.1|91457.1|91546.9|91463.4|91550.4|91463.4|91530.6|91454.4|49
1639959740000|2021-12-20 00:22:20|91546.5|91465.3|91556.2|91475|91560.1|91475|91544.7|91462|39
1639959750000|2021-12-20 00:22:30|91558.2|91475.4|91557.3|91472.3|91559.5|91475.8|91556.3|91467.8|50
1639959760000|2021-12-20 00:22:40|91556|91471.2|91549.1|91458.6|91556|91471.2|91534.5|91457.6|56
1639959770000|2021-12-20 00:22:50|91548.9|91457.7|91540.4|91446.6|91557.8|91463.3|91534.6|91441.5|44
1639959780000|2021-12-20 00:23:00|91540.7|91445.3|91544.6|91455.9|91546.8|91458.4|91533.2|91445.3|44
1639959790000|2021-12-20 00:23:10|91543.5|91455.6|91543.5|91456.6|91546.5|91457|91543.4|91452.2|19
1639959800000|2021-12-20 00:23:20|91543.4|91455.2|91535.9|91452.5|91545.6|91458.4|91535.3|91451.2|27
1639959810000|2021-12-20 00:23:30|91533.3|91450.6|91545.4|91449.8|91548.6|91457.6|91533.3|91446.8|18
1639959820000|2021-12-20 00:23:40|91547.3|91447.5|91542.3|91457.8|91548.9|91457.9|91530.5|91447.5|16
1639959830000|2021-12-20 00:23:50|91542.2|91456.3|91539.4|91455.8|91551.2|91462|91538|91454.7|39
1639959840000|2021-12-20 00:24:00|91539.9|91456.7|91543.7|91458.1|91544.5|91459.2|91539.9|91455.4|22
1639959850000|2021-12-20 00:24:10|91543.5|91456.1|91516.4|91420.9|91543.5|91457.9|91501.5|91416.6|64
1639959860000|2021-12-20 00:24:20|91515.2|91420.7|91504.1|91413.1|91515.6|91425|91498|91401.6|62
1639959870000|2021-12-20 00:24:30|91502.7|91417.8|91488.5|91417|91506.9|91418.9|91488|91414.4|36
1639959880000|2021-12-20 00:24:40|91477|91427|91495.6|91416.7|91499.9|91427.5|91476.3|91414.9|53
1639959890000|2021-12-20 00:24:50|91495.3|91416.4|91494.5|91418.8|91496.3|91418.8|91493.8|91415.6|29
1639959900000|2021-12-20 00:25:00|91494.2|91418.5|91502.6|91429.1|91505.9|91443.7|91484.1|91417|52
1639959910000|2021-12-20 00:25:10|91496.9|91426|91498.8|91422|91501.4|91426.7|91495.9|91421.3|34
1639959920000|2021-12-20 00:25:20|91498.5|91422.7|91501.2|91420.9|91501.2|91423.6|91498.2|91420.9|16
1639959930000|2021-12-20 00:25:30|91500.4|91420.6|91497.8|91422.3|91500.5|91423.6|91493.2|91420.5|21
1639959940000|2021-12-20 00:25:40|91498.6|91422.5|91503.2|91430.7|91504.9|91430.7|91495.9|91420.6|17
1639959950000|2021-12-20 00:25:50|91504.3|91424.6|91501|91427.2|91507|91431.6|91480.5|91424.2|21
1639959960000|2021-12-20 00:26:00|91499|91425.9|91503.1|91430.5|91504.6|91430.5|91499|91424.2|26
1639959970000|2021-12-20 00:26:10|91502.6|91428|91499.1|91426.9|91504.1|91429.7|91496.8|91426.4|22
1639959980000|2021-12-20 00:26:20|91498.4|91425.7|91486.3|91436.3|91500.7|91438.7|91483.7|91421.9|31
1639959990000|2021-12-20 00:26:30|91487.6|91437.6|91497.5|91422.8|91498.7|91438.9|91483.8|91422.8|30
1639960000000|2021-12-20 00:26:40|91496.7|91424|91496.9|91423.3|91500.5|91436.9|91482|91420.8|25
1639960010000|2021-12-20 00:26:50|91497.9|91423.6|91495|91421.7|91499.8|91424.9|91494|91421.1|14
1639960020000|2021-12-20 00:27:00|91497.1|91421.8|91496.5|91420.5|91499.7|91423.1|91494.5|91419.4|21
1639960030000|2021-12-20 00:27:10|91496.2|91420.2|91499.5|91422|91500.2|91423|91496.1|91419.4|19
1639960040000|2021-12-20 00:27:20|91495.1|91420.1|91483.4|91433.4|91500.6|91435.9|91480.2|91418.4|41
1639960050000|2021-12-20 00:27:30|91483.6|91433.6|91496.2|91424.2|91496.2|91435.3|91480.3|91420.7|28
1639960060000|2021-12-20 00:27:40|91497.4|91424.3|91499.7|91422|91500.6|91424.3|91497.1|91420.2|11
1639960070000|2021-12-20 00:27:50|91502.6|91426.1|91493.2|91417|91502.6|91433.6|91483.6|91417|20
1639960080000|2021-12-20 00:28:00|91492.9|91416.8|91492.6|91415.1|91496.1|91419.5|91491.7|91412.5|35
1639960090000|2021-12-20 00:28:10|91492.7|91414.7|91496.3|91421.2|91497.3|91424.3|91492.3|91414.7|32
1639960100000|2021-12-20 00:28:20|91496.2|91422.4|91494.2|91421.2|91496.2|91431.1|91478.6|91417|40
1639960110000|2021-12-20 00:28:30|91493.5|91420.8|91491|91416.9|91497.8|91432.2|91481.5|91415.1|53
1639960120000|2021-12-20 00:28:40|91492.3|91417|91477|91427|91495.8|91427|91474.3|91414|38
1639960130000|2021-12-20 00:28:50|91486.2|91415.8|91478.7|91428.7|91489.4|91429.1|91476.7|91415.1|22
1639960140000|2021-12-20 00:29:00|91478.4|91428.4|91487.7|91414.5|91489.1|91428.4|91474.7|91413.7|20
1639960150000|2021-12-20 00:29:10|91483.5|91412.8|91484.6|91414.1|91490|91426.1|91473.5|91411.3|30
1639960160000|2021-12-20 00:29:20|91485|91414.4|91488.7|91413.9|91488.8|91429.3|91478.5|91410.3|37
1639960170000|2021-12-20 00:29:30|91489.7|91414.3|91486.9|91411.7|91489.7|91427.4|91475.5|91406.3|38
1639960180000|2021-12-20 00:29:40|91486.5|91415.8|91485.1|91410.6|91489.7|91432.2|91473.2|91403.7|40
1639960190000|2021-12-20 00:29:50|91485|91404.4|91485.4|91402.9|91486.7|91410.5|91484.5|91401.4|41
1639960200000|2021-12-20 00:30:00|91485.6|91404.2|91489.4|91407.9|91489.9|91409.2|91482.7|91403.2|29
1639960210000|2021-12-20 00:30:10|91489.3|91407.4|91487.2|91405.6|91491.8|91410.1|91480.3|91404|39
1639960220000|2021-12-20 00:30:20|91487.4|91404.8|91480.6|91403|91488.8|91406.3|91480.6|91401.3|33
1639960230000|2021-12-20 00:30:30|91480.1|91402.5|91479.3|91401.2|91482.5|91404.1|91479|91398.4|29
1639960240000|2021-12-20 00:30:40|91479.1|91400.5|91482.4|91400.8|91482.6|91401.2|91479.1|91397.3|16
1639960250000|2021-12-20 00:30:50|91481.9|91400|91473.9|91397.4|91484.6|91402.3|91473.9|91397.2|30
1639960260000|2021-12-20 00:31:00|91473.8|91398.5|91467.1|91417.1|91484.4|91418.9|91464.5|91398.4|33
1639960270000|2021-12-20 00:31:10|91466.8|91416.8|91489.4|91411.2|91491.1|91423.1|91466.8|91406.6|46
1639960280000|2021-12-20 00:31:20|91490|91409.7|91481.8|91403.7|91490|91411|91478.8|91402.9|32
1639960290000|2021-12-20 00:31:30|91481.3|91403.4|91473.3|91387|91482.8|91405.2|91466.5|91374.3|39
1639960300000|2021-12-20 00:31:40|91472.6|91390|91479.5|91390.8|91481.6|91392.4|91472.1|91382.3|40
1639960310000|2021-12-20 00:31:50|91480.3|91389|91477.3|91386.7|91480.3|91389|91468.2|91376.5|51
1639960320000|2021-12-20 00:32:00|91476.9|91386.5|91481.5|91389.9|91485.1|91391.5|91476.9|91385.9|46
1639960330000|2021-12-20 00:32:10|91481.3|91389.4|91481.8|91388.2|91482.8|91390.2|91480.1|91387.5|47
1639960340000|2021-12-20 00:32:20|91482.1|91388.3|91473.6|91383.9|91484.4|91388.4|91470.6|91383.6|32
1639960350000|2021-12-20 00:32:30|91473.1|91382.8|91481.4|91397|91483.9|91399|91469.5|91381.8|62
1639960360000|2021-12-20 00:32:40|91480.2|91396.1|91485.4|91403|91487.6|91408.1|91473.8|91393.5|50
1639960370000|2021-12-20 00:32:50|91484.1|91404.3|91475.4|91425.4|91499.5|91425.4|91465.6|91400.4|35
1639960380000|2021-12-20 00:33:00|91485.7|91409.5|91490.7|91413.3|91492.4|91414.5|91485.7|91406.6|44
1639960390000|2021-12-20 00:33:10|91490.4|91413.8|91487.3|91409.7|91492.5|91415.6|91487.1|91409.7|29
1639960400000|2021-12-20 00:33:20|91487.6|91408|91484.6|91410.7|91493.1|91428.5|91476.1|91408|49
1639960410000|2021-12-20 00:33:30|91486.7|91414|91491.4|91419.6|91493|91425|91473.1|91409.7|53
1639960420000|2021-12-20 00:33:40|91480.1|91430.1|91500|91417.3|91500.8|91430.1|91480.1|91413.8|12
1639960430000|2021-12-20 00:33:50|91498.7|91418.6|91491.8|91417.8|91498.7|91418.6|91488.5|91413.4|43
1639960440000|2021-12-20 00:34:00|91492.9|91417.4|91495.4|91418.5|91496.7|91426.3|91476.1|91416.5|42
1639960450000|2021-12-20 00:34:10|91495.8|91417.8|91492.1|91417.6|91495.8|91429.9|91477.9|91414.2|38
1639960460000|2021-12-20 00:34:20|91494.9|91417.9|91488.1|91438.1|91499.6|91438.1|91482|91417.9|29
1639960470000|2021-12-20 00:34:30|91492.8|91420.3|91495.3|91424.2|91498.4|91437.1|91478.6|91415.5|44
1639960480000|2021-12-20 00:34:40|91498.6|91420.8|91480.2|91430.2|91504.8|91430.9|91480.2|91420.8|27
1639960490000|2021-12-20 00:34:50|91479.6|91429.6|91495.2|91421.3|91496.1|91432.3|91479|91416.4|19
1639960500000|2021-12-20 00:35:00|91495.3|91420.9|91496.1|91420.9|91497.3|91423.8|91495.3|91418.9|16
1639960510000|2021-12-20 00:35:10|91494.6|91422.7|91491.2|91414.8|91499.5|91433.7|91480.2|91410.5|37
1639960520000|2021-12-20 00:35:20|91495.4|91413.3|91498.3|91426.9|91500.6|91436.9|91481.1|91413.3|41
1639960530000|2021-12-20 00:35:30|91499.7|91425.8|91487.8|91415.2|91501.3|91428.2|91482.5|91406.1|41
1639960540000|2021-12-20 00:35:40|91486.5|91415.8|91493.3|91417.2|91494.5|91427.5|91475|91412.6|21
1639960550000|2021-12-20 00:35:50|91492.3|91416.6|91494.9|91416|91495.5|91417|91491.8|91413.8|34
1639960560000|2021-12-20 00:36:00|91494.8|91415.4|91499.8|91416.1|91500|91418.7|91494.8|91411.6|13
1639960570000|2021-12-20 00:36:10|91499.9|91420.4|91492.4|91399.3|91499.9|91427.8|91470.4|91399.3|38
1639960580000|2021-12-20 00:36:20|91490.4|91400.4|91463.4|91362.3|91491.9|91408.4|91452.2|91362.3|74
1639960590000|2021-12-20 00:36:30|91465.5|91361.5|91436.7|91332.7|91467.2|91363.2|91425.6|91321.6|50
1639960600000|2021-12-20 00:36:40|91437.7|91333.7|91426.5|91323.5|91437.7|91333.7|91419.6|91315.6|22
1639960610000|2021-12-20 00:36:50|91428.1|91324.1|91425.8|91321.8|91429.4|91325.4|91422.5|91318.5|20
1639960620000|2021-12-20 00:37:00|91425.7|91321.7|91435.9|91335.5|91457|91361.7|91418|91314|47
1639960630000|2021-12-20 00:37:10|91432.3|91333|91447.8|91376.8|91467.2|91391.6|91421|91317|43
1639960640000|2021-12-20 00:37:20|91461.5|91373.8|91497|91394.3|91498|91402.3|91440.1|91368.6|35
1639960650000|2021-12-20 00:37:30|91489|91407.3|91499.5|91418|91499.5|91418|91479.8|91388.8|21
1639960660000|2021-12-20 00:37:40|91498.9|91417.7|91498.5|91395|91499.1|91417.7|91495.4|91392.1|14
1639960670000|2021-12-20 00:37:50|91498.8|91397.4|91482.7|91399.7|91498.8|91400.8|91482.7|91393.5|20
1639960680000|2021-12-20 00:38:00|91483|91409.3|91480.2|91430.2|91486.9|91432.9|91476.2|91407.1|19
1639960690000|2021-12-20 00:38:10|91481.3|91431.3|91486.1|91413.1|91488.3|91436.1|91470|91403.1|44
1639960700000|2021-12-20 00:38:20|91485.3|91414.4|91484.2|91404.5|91488.2|91425.2|91475|91401.8|41
1639960710000|2021-12-20 00:38:30|91484.8|91404.8|91464.4|91361.5|91484.8|91405.8|91460|91360.2|68
1639960720000|2021-12-20 00:38:40|91465.8|91361.8|91454.2|91354.3|91467.8|91366.5|91454.1|91353.5|26
1639960730000|2021-12-20 00:38:50|91452.9|91354.6|91474.8|91370.8|91476.6|91372.6|91448.3|91351.2|67
1639960740000|2021-12-20 00:39:00|91473.6|91369.6|91491.5|91387.5|91494.1|91390.1|91467.4|91363.4|65
1639960750000|2021-12-20 00:39:10|91492.6|91388.6|91488.1|91384.1|91494.2|91390.2|91486|91382|42
1639960760000|2021-12-20 00:39:20|91487.3|91383.3|91476.2|91372.2|91489.9|91386.4|91471.4|91370.4|30
1639960770000|2021-12-20 00:39:30|91475.5|91371.5|91476.9|91373.4|91477.7|91373.7|91467.1|91364.8|40
1639960780000|2021-12-20 00:39:40|91476.3|91372.3|91495.8|91393.9|91495.8|91395.1|91476.3|91372.3|57
1639960790000|2021-12-20 00:39:50|91497.3|91393.3|91489.3|91385.3|91498|91396.3|91487|91383|41
1639960800000|2021-12-20 00:40:00|91489.4|91385.4|91498.7|91394.7|91498.7|91395.6|91486.1|91384.4|57
1639960810000|2021-12-20 00:40:10|91498.4|91394.4|91491.2|91389.6|91499.1|91396.2|91491.2|91389.6|52
1639960820000|2021-12-20 00:40:20|91490.3|91391.2|91490.9|91386.9|91494|91392.4|91486|91384|62
1639960830000|2021-12-20 00:40:30|91491.2|91387.2|91482.1|91378.1|91493.2|91389.2|91470.5|91369.4|47
1639960840000|2021-12-20 00:40:40|91482.3|91378.3|91475.9|91375.5|91482.4|91378.4|91466.3|91370.3|35
1639960850000|2021-12-20 00:40:50|91477.2|91373.2|91462.9|91358.9|91477.3|91382.6|91457.6|91358.9|68
1639960860000|2021-12-20 00:41:00|91463.2|91359.2|91478.1|91374.1|91478.1|91374.1|91459.4|91356|68
1639960870000|2021-12-20 00:41:10|91478.5|91374.5|91478.1|91374.1|91478.8|91374.8|91476.9|91372.9|43
1639960880000|2021-12-20 00:41:20|91477.9|91373.9|91478.2|91374.2|91479|91375|91477.4|91373.4|54
1639960890000|2021-12-20 00:41:30|91478.4|91374.4|91471.1|91368.9|91478.6|91374.6|91462.9|91365.3|59
1639960900000|2021-12-20 00:41:40|91473.6|91369.1|91482.2|91386.8|91490.4|91387.9|91469.2|91366.5|72
1639960910000|2021-12-20 00:41:50|91488.3|91384.3|91482.6|91383.1|91488.3|91386.6|91475.8|91378.5|52
1639960920000|2021-12-20 00:42:00|91482.2|91383|91480.1|91385.6|91489.8|91385.8|91471|91380.7|66
1639960930000|2021-12-20 00:42:10|91480.6|91382|91480.2|91386.6|91486.1|91386.6|91471.8|91377.9|47
1639960940000|2021-12-20 00:42:20|91481.9|91386.7|91479.2|91387.6|91484.5|91391.8|91479.2|91384.3|17
1639960950000|2021-12-20 00:42:30|91479.3|91387.8|91475.5|91382.5|91491.5|91387.8|91470.1|91376.6|54
1639960960000|2021-12-20 00:42:40|91477.8|91380.6|91479.4|91379.3|91487.2|91383.9|91476.6|91376.3|53
1639960970000|2021-12-20 00:42:50|91479.1|91379.5|91473.8|91385|91490.2|91388|91467.7|91379.5|45
1639960980000|2021-12-20 00:43:00|91473.7|91389.1|91479.1|91386.5|91490.4|91389.1|91471.4|91384.3|28
1639960990000|2021-12-20 00:43:10|91481.6|91386.2|91482.5|91387.6|91483|91388.7|91472.9|91381.1|21
1639961000000|2021-12-20 00:43:20|91483.2|91386.2|91472.5|91390.9|91483.2|91390.9|91466.4|91376.4|30
1639961010000|2021-12-20 00:43:30|91475.4|91389|91479.6|91389.1|91479.7|91396|91467.1|91377.5|28
1639961020000|2021-12-20 00:43:40|91476.7|91383|91472.7|91390.5|91478.6|91393|91467.9|91378|40
1639961030000|2021-12-20 00:43:50|91464.2|91384.1|91470.4|91378.8|91471.3|91396|91445.6|91365.1|57
1639961040000|2021-12-20 00:44:00|91468.9|91379.3|91459.4|91360.8|91470|91383.9|91448.4|91357.3|46
1639961050000|2021-12-20 00:44:10|91459.2|91360.5|91456.9|91364.3|91464.6|91364.3|91456.9|91359.1|41
1639961060000|2021-12-20 00:44:20|91454|91363.5|91459.7|91355.7|91462.4|91363.5|91450.4|91349|48
1639961070000|2021-12-20 00:44:30|91460.7|91356.7|91463.2|91369.9|91467|91369.9|91457|91353|29
1639961080000|2021-12-20 00:44:40|91463.6|91373.4|91471.3|91367.3|91479.7|91378.3|91463.6|91363.1|38
1639961090000|2021-12-20 00:44:50|91471.6|91367.6|91467.1|91363.1|91475.8|91371.8|91466.3|91362.3|35
1639961100000|2021-12-20 00:45:00|91462.6|91360|91472|91368|91472.1|91370.1|91462.6|91359.8|40
1639961110000|2021-12-20 00:45:10|91470.5|91367|91475.9|91373.2|91475.9|91376.6|91470.5|91367|31
1639961120000|2021-12-20 00:45:20|91476.1|91373.4|91469.4|91373.6|91477|91375.9|91463.2|91366.9|36
1639961130000|2021-12-20 00:45:30|91470.9|91371.8|91467.9|91370.8|91473.3|91374.7|91467.3|91369.6|55
1639961140000|2021-12-20 00:45:40|91465.7|91371.3|91473.8|91381.4|91477.6|91381.4|91465.6|91370.7|26
1639961150000|2021-12-20 00:45:50|91475|91381.2|91464.7|91367.1|91477.2|91381.2|91456.8|91366.5|43
1639961160000|2021-12-20 00:46:00|91467.4|91370.2|91465.4|91366.3|91470.1|91371.2|91459.2|91364.2|49
1639961170000|2021-12-20 00:46:10|91464.5|91366.4|91467.7|91372.5|91469.8|91373.4|91464.5|91366.4|16
1639961180000|2021-12-20 00:46:20|91468.1|91373.4|91465.1|91370.5|91474.1|91374.8|91458.9|91367.7|24
1639961190000|2021-12-20 00:46:30|91463.8|91371.2|91477|91373|91477|91373.3|91463.5|91369.3|21
1639961200000|2021-12-20 00:46:40|91476.7|91372.7|91466.6|91374.7|91478.3|91384.1|91455.8|91366.9|44
1639961210000|2021-12-20 00:46:50|91470.8|91374.8|91468.3|91379.1|91481.1|91391.5|91466.5|91372.6|44
1639961220000|2021-12-20 00:47:00|91468.2|91377.1|91470.2|91383.4|91473|91383.4|91466|91376|36
1639961230000|2021-12-20 00:47:10|91469|91383|91471.8|91386.7|91480.8|91397.1|91469|91378.3|29
1639961240000|2021-12-20 00:47:20|91473.1|91388|91477.7|91385.4|91486.3|91392.8|91472|91382.6|27
1639961250000|2021-12-20 00:47:30|91475.5|91385.1|91478.5|91386.1|91480.6|91397.3|91468.9|91382.2|44
1639961260000|2021-12-20 00:47:40|91478.6|91388.6|91476.9|91383.3|91483|91390.3|91472.1|91382.7|15
1639961270000|2021-12-20 00:47:50|91474.4|91383.8|91482.1|91390.8|91482.1|91394.8|91465.8|91381.9|24
1639961280000|2021-12-20 00:48:00|91482.7|91387.7|91481.1|91394.4|91487.9|91398.7|91473.6|91387.7|38
1639961290000|2021-12-20 00:48:10|91476.6|91395.2|91517|91413|91518.5|91414.5|91476.6|91390.4|56
1639961300000|2021-12-20 00:48:20|91516.9|91412.9|91519|91421.3|91525.4|91425.8|91511.9|91407.9|59
1639961310000|2021-12-20 00:48:30|91520.9|91418.4|91523|91419|91526.6|91422.6|91517.7|91416.8|23
1639961320000|2021-12-20 00:48:40|91523.8|91419.8|91524|91420|91524.7|91420.7|91517.5|91413.5|23
1639961330000|2021-12-20 00:48:50|91524.1|91420.1|91525.9|91428|91528.8|91432|91522.7|91418.7|24
1639961340000|2021-12-20 00:49:00|91529|91425|91525.3|91422.5|91529.8|91428.2|91522.8|91422|31
1639961350000|2021-12-20 00:49:10|91525.5|91422.4|91522.4|91418.4|91525.9|91423.6|91516.9|91416.9|25
1639961360000|2021-12-20 00:49:20|91522.2|91418.2|91520.5|91420.5|91524.1|91425.3|91518.9|91418.2|19
1639961370000|2021-12-20 00:49:30|91523.1|91419.1|91517.9|91428.6|91528.2|91437.1|91514.9|91419.1|27
1639961380000|2021-12-20 00:49:40|91521.1|91425.4|91500.9|91406.7|91521.1|91427.9|91498.3|91397.9|44
1639961390000|2021-12-20 00:49:50|91503|91409.9|91513.6|91409.6|91514.4|91410.4|91503|91404.7|32
1639961400000|2021-12-20 00:50:00|91513.1|91409.1|91521.1|91428.8|91528.5|91430.1|91504.6|91407.5|43
1639961410000|2021-12-20 00:50:10|91530.9|91426.9|91526.9|91422.9|91531.6|91427.7|91521.5|91421.7|51
1639961420000|2021-12-20 00:50:20|91525.3|91421.3|91499.6|91395.6|91526.8|91423.7|91478.3|91382.5|47
1639961430000|2021-12-20 00:50:30|91499.5|91395.5|91487.1|91383.1|91499.5|91395.5|91476.8|91372.8|31
1639961440000|2021-12-20 00:50:40|91484.4|91380.4|91486.7|91382.7|91487.9|91383.9|91483.8|91379.8|12
1639961450000|2021-12-20 00:50:50|91491.9|91387.9|91480|91376|91491.9|91387.9|91480|91376|14
1639961460000|2021-12-20 00:51:00|91481.3|91377.3|91484.9|91380.9|91485.1|91381.1|91473.1|91369.1|20
1639961470000|2021-12-20 00:51:10|91480.2|91376.2|91473.8|91369.8|91490.8|91391.2|91473.8|91369.8|31
1639961480000|2021-12-20 00:51:20|91481.1|91377.1|91483.8|91379.8|91490.5|91386.5|91474.6|91370.6|36
1639961490000|2021-12-20 00:51:30|91483.4|91379.4|91492|91388|91492|91388|91483.2|91379.2|21
1639961500000|2021-12-20 00:51:40|91492.8|91388.8|91490.6|91386.6|91493.6|91389.6|91489.4|91385.4|23
1639961510000|2021-12-20 00:51:50|91491.7|91387.7|91495.4|91391.4|91497.5|91397.2|91479.7|91387|28
1639961520000|2021-12-20 00:52:00|91495|91391|91494.8|91401.9|91504.2|91401.9|91494.8|91391|40
1639961530000|2021-12-20 00:52:10|91502.2|91399.5|91521.4|91417.4|91522.9|91421.4|91502.2|91399.5|38
1639961540000|2021-12-20 00:52:20|91521|91417|91519|91415|91525.8|91425.1|91514.2|91413.5|41
1639961550000|2021-12-20 00:52:30|91518.9|91414.9|91520.5|91417.6|91523.1|91421|91515.9|91414.5|35
1639961560000|2021-12-20 00:52:40|91518.8|91418.7|91517.6|91413.6|91522.4|91420.4|91515.8|91412.9|24
1639961570000|2021-12-20 00:52:50|91517.3|91413.3|91523.5|91419.5|91523.6|91419.6|91517.3|91413.3|16
1639961580000|2021-12-20 00:53:00|91524.4|91420.4|91523.1|91419.1|91524.6|91420.9|91515.5|91414.1|43
1639961590000|2021-12-20 00:53:10|91523.3|91419.3|91524.5|91425.2|91526|91425.2|91517.6|91417.7|45
1639961600000|2021-12-20 00:53:20|91524.2|91425.1|91526.1|91425.4|91527.7|91427.5|91521.3|91423.5|16
1639961610000|2021-12-20 00:53:30|91520.8|91426.6|91522.4|91420.1|91526.8|91426.6|91518.2|91420.1|27
1639961620000|2021-12-20 00:53:40|91520|91421.1|91520.7|91421.3|91523.1|91425.8|91510.7|91419.1|28
1639961630000|2021-12-20 00:53:50|91519.1|91419.9|91522.1|91418.3|91522.1|91425.3|91515.2|91418.3|12
1639961640000|2021-12-20 00:54:00|91508.2|91421.6|91514.3|91427.6|91519.2|91427.6|91508.2|91419.8|27
1639961650000|2021-12-20 00:54:10|91514.1|91427.4|91518|91422.3|91521|91428.4|91510|91421.4|35
1639961660000|2021-12-20 00:54:20|91517.8|91423.2|91507.7|91423|91521.8|91427.1|91507.7|91417.4|51
1639961670000|2021-12-20 00:54:30|91513.1|91422.8|91512.7|91422.1|91517.2|91427.1|91506.7|91419.8|29
1639961680000|2021-12-20 00:54:40|91512.4|91421.8|91482.5|91401.8|91516.2|91430.2|91473.1|91387.3|54
1639961690000|2021-12-20 00:54:50|91479.1|91389.3|91464.4|91367.5|91490|91391.9|91464.4|91361.3|64
1639961700000|2021-12-20 00:55:00|91466.8|91362.8|91460.4|91368.3|91467.1|91370.8|91456.7|91354.2|49
1639961710000|2021-12-20 00:55:10|91462.5|91368.8|91462.5|91412.5|91476.4|91414.5|91457.7|91368.8|36
1639961720000|2021-12-20 00:55:20|91461.8|91411.8|91466.7|91416.7|91468.6|91418.6|91456|91406|27
1639961730000|2021-12-20 00:55:30|91466.5|91416.5|91469.9|91419.9|91483.2|91425|91462.4|91406.3|26
1639961740000|2021-12-20 00:55:40|91470.8|91420.8|91466.2|91392.3|91474.4|91424.4|91454.5|91370.9|33
1639961750000|2021-12-20 00:55:50|91466.4|91395.9|91466.3|91416.3|91472.9|91417.9|91457.2|91393.2|27
1639961760000|2021-12-20 00:56:00|91466.6|91416.6|91470.3|91420.3|91473.9|91423.9|91466.5|91416.5|36
1639961770000|2021-12-20 00:56:10|91470.9|91420.9|91464|91414|91471.6|91421.6|91462.8|91412.8|33
1639961780000|2021-12-20 00:56:20|91465.8|91415.8|91464.7|91414.7|91469.4|91419.4|91461.4|91411.4|35
1639961790000|2021-12-20 00:56:30|91464.4|91414.4|91466.7|91416.7|91466.7|91416.7|91463.3|91413.3|11
1639961800000|2021-12-20 00:56:40|91467|91417|91454.2|91404.2|91467|91417|91452.8|91402.8|35
1639961810000|2021-12-20 00:56:50|91455|91405|91455.4|91405.4|91459.5|91409.5|91454.5|91404.5|28
1639961820000|2021-12-20 00:57:00|91456.1|91406.1|91453.8|91403.8|91459|91409|91452.1|91402.1|26
1639961830000|2021-12-20 00:57:10|91454.6|91404.6|91454.8|91404.8|91457.1|91407.1|91452.4|91402.4|30
1639961840000|2021-12-20 00:57:20|91453|91403|91452.8|91402.8|91454.4|91404.4|91449.9|91399.9|27
1639961850000|2021-12-20 00:57:30|91453.4|91403.4|91451.8|91401.8|91454.5|91404.5|91451.5|91401.5|23
1639961860000|2021-12-20 00:57:40|91451.3|91401.3|91446.4|91396.4|91451.3|91401.3|91443.2|91393.2|34
1639961870000|2021-12-20 00:57:50|91447.2|91397.2|91450|91400|91459|91400|91439.9|91375.9|40
1639961880000|2021-12-20 00:58:00|91449.7|91399.7|91452.9|91402.9|91452.9|91402.9|91444.8|91394.8|32
1639961890000|2021-12-20 00:58:10|91452.3|91402.3|91453.8|91403.8|91454.2|91404.2|91451.5|91401.5|11
1639961900000|2021-12-20 00:58:20|91454.7|91404.7|91452.6|91402.6|91454.7|91404.7|91446.9|91396.9|17
1639961910000|2021-12-20 00:58:30|91452.3|91402.3|91445.5|91395.5|91454.8|91403.4|91443|91384|39
1639961920000|2021-12-20 00:58:40|91448.1|91398.1|91428.1|91378.1|91450.6|91400.6|91416.2|91351.2|30
1639961930000|2021-12-20 00:58:50|91426.8|91376.8|91445.8|91369.4|91447.6|91383.8|91423.4|91365.9|18
1639961940000|2021-12-20 00:59:00|91444.8|91370.4|91433.4|91362.1|91454.8|91387.1|91421.8|91355.1|42
1639961950000|2021-12-20 00:59:10|91421.5|91371.5|91420.3|91370.3|91431.2|91371.5|91414.1|91360.3|22
1639961960000|2021-12-20 00:59:20|91420.2|91370.2|91433.2|91361.4|91433.7|91374.6|91420.2|91358.2|23
1639961970000|2021-12-20 00:59:30|91435.6|91360.1|91440.9|91369.1|91467.8|91380.8|91421|91359.1|33
1639961980000|2021-12-20 00:59:40|91442.7|91370.1|91454.5|91377.2|91454.5|91392.5|91437|91370.1|17
1639961990000|2021-12-20 00:59:50|91453.1|91380.2|91453.7|91381.1|91453.7|91391.7|91437.5|91380.2|21
1639962000000|2021-12-20 01:00:00|91453.5|91381.5|91442.9|91392.9|91456.1|91398.8|91442|91379.1|38
1639962010000|2021-12-20 01:00:10|91442.6|91392.6|91420.5|91370.5|91444.7|91394.7|91414|91339.3|43
1639962020000|2021-12-20 01:00:20|91420.1|91370.1|91427.8|91377.8|91441.1|91379|91420.1|91362.7|40
1639962030000|2021-12-20 01:00:30|91427.6|91377.6|91437.1|91365.7|91443.1|91377.6|91420.9|91361.9|41
1639962040000|2021-12-20 01:00:40|91426.5|91376.5|91428.4|91378.4|91442.8|91378.4|91422.7|91360.9|29
1639962050000|2021-12-20 01:00:50|91441.6|91369.2|91433.6|91383.6|91448.4|91388.1|91430.7|91369.2|31
1639962060000|2021-12-20 01:01:00|91433.9|91383.9|91430.8|91380.8|91441.1|91383.9|91428.4|91369|33
1639962070000|2021-12-20 01:01:10|91430|91380|91429.7|91379.7|91441.4|91380.4|91426.7|91369.8|29
1639962080000|2021-12-20 01:01:20|91429.5|91379.5|91437|91387|91437.7|91387.7|91428.3|91378.3|23
1639962090000|2021-12-20 01:01:30|91436.7|91386.7|91437.8|91387.8|91439.2|91389.2|91436.4|91386.4|29
1639962100000|2021-12-20 01:01:40|91436.7|91386.7|91438.1|91388.1|91441.4|91391.4|91436.7|91386.7|21
1639962110000|2021-12-20 01:01:50|91438.4|91388.4|91448.3|91398.3|91448.9|91398.9|91438.4|91388.4|29
1639962120000|2021-12-20 01:02:00|91448.4|91398.4|91447.3|91397.3|91449.8|91399.8|91446|91396|27
1639962130000|2021-12-20 01:02:10|91447.2|91397.2|91434|91384|91449.3|91399.3|91427|91377|35
1639962140000|2021-12-20 01:02:20|91434.5|91384.5|91390|91340|91434.5|91384.5|91382.2|91312.8|39
1639962150000|2021-12-20 01:02:30|91387|91337|91396.3|91346.3|91407.8|91347.3|91387|91324.8|46
1639962160000|2021-12-20 01:02:40|91396.8|91346.8|91394.7|91344.7|91407.8|91346.8|91391|91332.8|25
1639962170000|2021-12-20 01:02:50|91394.6|91344.6|91406.7|91336.7|91406.7|91346.7|91394.6|91334.4|16
1639962180000|2021-12-20 01:03:00|91396.3|91346.3|91394.2|91344.2|91400.3|91346.3|91388.7|91328.9|30
1639962190000|2021-12-20 01:03:10|91393.4|91343.4|91390|91340|91402.5|91344.5|91389|91328.6|23
1639962200000|2021-12-20 01:03:20|91391.2|91341.2|91424.7|91350.9|91429.2|91358.2|91384.7|91323.4|40
1639962210000|2021-12-20 01:03:30|91408|91358|91436|91386|91450.9|91386|91408|91358|33
1639962220000|2021-12-20 01:03:40|91448.4|91370.6|91435|91385|91448.4|91385|91429|91370.6|26
1639962230000|2021-12-20 01:03:50|91434.9|91384.9|91436.2|91386.2|91436.4|91386.4|91430.5|91380.5|23
1639962240000|2021-12-20 01:04:00|91447|91375.2|91423.3|91339.1|91447|91375.2|91412.9|91330|39
1639962250000|2021-12-20 01:04:10|91418.4|91337.1|91386.1|91336.1|91418.4|91349.8|91386|91326|39
1639962260000|2021-12-20 01:04:20|91383.1|91333.1|91410.7|91360.7|91432.6|91371|91383.1|91333.1|24
1639962270000|2021-12-20 01:04:30|91410.5|91360.5|91431.9|91354.5|91457.9|91369.6|91409.1|91349.4|46
1639962280000|2021-12-20 01:04:40|91431.2|91355.6|91425|91375|91443.9|91375|91422.1|91350.5|35
1639962290000|2021-12-20 01:04:50|91423.4|91373.4|91437.7|91387.7|91440.8|91390.8|91423.4|91373.4|37
1639962300000|2021-12-20 01:05:00|91436.5|91386.5|91427.1|91377.1|91457.6|91387.3|91406.3|91340.9|48
1639962310000|2021-12-20 01:05:10|91421.5|91371.5|91421.3|91317.7|91424.1|91371.6|91397.3|91309.5|47
1639962320000|2021-12-20 01:05:20|91416|91328.9|91409.7|91359.7|91420.2|91365.6|91403.7|91321.5|24
1639962330000|2021-12-20 01:05:30|91409.4|91359.4|91427.4|91353.6|91432.7|91366.4|91409.4|91339.7|24
1639962340000|2021-12-20 01:05:40|91415.1|91365.1|91402.6|91320.1|91423.9|91365.1|91401.4|91316|45
1639962350000|2021-12-20 01:05:50|91402.9|91318.3|91405.1|91325.7|91411.6|91327.2|91394.9|91313.5|31
1639962360000|2021-12-20 01:06:00|91406.9|91326.1|91407.1|91323.4|91407.9|91326.1|91405.6|91318.6|16
1639962370000|2021-12-20 01:06:10|91404.8|91326.8|91404.7|91324.7|91412.7|91326.8|91403|91321.8|29
1639962380000|2021-12-20 01:06:20|91405.4|91324.5|91429.4|91346.1|91439.4|91377.3|91405.4|91324.5|34
1639962390000|2021-12-20 01:06:30|91427.5|91342.2|91425.7|91338|91436.4|91352.5|91402.5|91329.5|37
1639962400000|2021-12-20 01:06:40|91425.2|91338.2|91404.5|91354.5|91431.7|91360.1|91404.5|91335|36
1639962410000|2021-12-20 01:06:50|91406.5|91356.5|91393.8|91343.8|91424.5|91357.4|91393.8|91334.5|36
1639962420000|2021-12-20 01:07:00|91394.3|91344.3|91411.1|91335.6|91418.8|91348.3|91394.3|91324.3|46
1639962430000|2021-12-20 01:07:10|91412.2|91333.4|91411.5|91361.5|91418|91363|91402.5|91333.4|35
1639962440000|2021-12-20 01:07:20|91420.1|91349.9|91413.6|91340.8|91432|91360.8|91401.5|91333|33
1639962450000|2021-12-20 01:07:30|91415.3|91341|91414.4|91343.6|91418.1|91354.2|91404.2|91341|19
1639962460000|2021-12-20 01:07:40|91414.6|91343.2|91447.8|91397.8|91466.4|91402.2|91405.1|91340|26
1639962470000|2021-12-20 01:07:50|91448.4|91398.4|91452.5|91379.9|91454|91398.4|91441.2|91379.9|16
1639962480000|2021-12-20 01:08:00|91441.1|91391.1|91422.7|91351.8|91441.6|91391.6|91422.7|91333.2|34
1639962490000|2021-12-20 01:08:10|91432.3|91344.5|91419.4|91332.7|91441.8|91352.4|91402.4|91329|44
1639962500000|2021-12-20 01:08:20|91423.4|91332.9|91404|91354|91426|91356.9|91404|91332.9|23
1639962510000|2021-12-20 01:08:30|91404.5|91354.5|91415.4|91336.5|91416.1|91356.6|91403.9|91336.5|17
1639962520000|2021-12-20 01:08:40|91415.5|91335.4|91419.6|91334.8|91422.9|91337.1|91414.3|91326.5|22
1639962530000|2021-12-20 01:08:50|91410.5|91336.9|91414.5|91343.9|91421.2|91352.4|91402.4|91335|43
1639962540000|2021-12-20 01:09:00|91415.8|91341.2|91448.6|91398.6|91458|91399.8|91403.9|91339.7|41
1639962550000|2021-12-20 01:09:10|91448.3|91398.3|91450.7|91400.7|91450.7|91400.7|91447.2|91397.2|31
1639962560000|2021-12-20 01:09:20|91450.1|91400.1|91453|91403|91453|91403|91449.9|91399.9|18
1639962570000|2021-12-20 01:09:30|91453.2|91403.2|91432.6|91382.6|91455|91404.4|91432.6|91372.1|40
1639962580000|2021-12-20 01:09:40|91433.8|91383.8|91446.2|91375.5|91449.7|91385.8|91433.4|91372|25
1639962590000|2021-12-20 01:09:50|91435.8|91385.8|91437.2|91387.2|91458.5|91395.6|91434.4|91374.2|25
1639962600000|2021-12-20 01:10:00|91437|91387|91410|91360|91443.3|91387|91410|91342.8|42
1639962610000|2021-12-20 01:10:10|91408.5|91358.5|91424.6|91354|91429.8|91363.7|91408.5|91347.7|26
1639962620000|2021-12-20 01:10:20|91424.8|91352|91424.7|91352.4|91425.5|91364.7|91413.3|91349.9|19
1639962630000|2021-12-20 01:10:30|91415.3|91365.3|91430.7|91352.1|91431.8|91365.8|91412.1|91350.6|29
1639962640000|2021-12-20 01:10:40|91430.6|91351.6|91422.5|91372.5|91433.3|91372.5|91418.1|91350.5|31
1639962650000|2021-12-20 01:10:50|91429.9|91358|91426.4|91376.4|91429.9|91377|91426.4|91348.6|6
1639962660000|2021-12-20 01:11:00|91440.8|91360.4|91428.7|91378.7|91440.8|91379.7|91424.5|91360.4|35
1639962670000|2021-12-20 01:11:10|91428.6|91378.6|91426.5|91376.5|91445.9|91379.5|91425.7|91365|23
1639962680000|2021-12-20 01:11:20|91426.3|91376.3|91426.2|91376.2|91427.6|91377.6|91424.7|91374.7|20
1639962690000|2021-12-20 01:11:30|91425.6|91375.6|91425.2|91375.2|91454.1|91378.4|91422.8|91351.5|24
1639962700000|2021-12-20 01:11:40|91436.7|91362.9|91421|91371|91441.5|91374.4|91420.7|91356.4|23
1639962710000|2021-12-20 01:11:50|91420.8|91370.8|91421.1|91371.1|91421.8|91371.8|91420.7|91370.7|10
1639962720000|2021-12-20 01:12:00|91421.2|91371.2|91419.9|91369.9|91437.3|91372.7|91419.1|91356.6|26
1639962730000|2021-12-20 01:12:10|91419.7|91369.7|91421.6|91371.6|91433.3|91372.4|91419.7|91361|15
1639962740000|2021-12-20 01:12:20|91421.2|91371.2|91422|91372|91422.1|91372.1|91421.1|91371.1|19
1639962750000|2021-12-20 01:12:30|91422.4|91372.4|91419.7|91369.7|91438.8|91372.4|91418.9|91359.1|12
1639962760000|2021-12-20 01:12:40|91420.2|91370.2|91422.1|91372.1|91422.9|91372.9|91418.9|91368.9|24
1639962770000|2021-12-20 01:12:50|91421.9|91371.9|91437.1|91361.5|91440.8|91371.9|91421.7|91356.5|15
1639962780000|2021-12-20 01:13:00|91437.3|91361.2|91423.4|91373.4|91439.3|91375|91421.8|91358.3|24
1639962790000|2021-12-20 01:13:10|91424|91374|91426.9|91376.9|91426.9|91376.9|91423.7|91373.7|22
1639962800000|2021-12-20 01:13:20|91425.5|91375.5|91426|91376|91437.6|91376.9|91423.3|91364.7|26
1639962810000|2021-12-20 01:13:30|91427.1|91377.1|91423.3|91373.3|91427.1|91377.1|91421|91371|16
1639962820000|2021-12-20 01:13:40|91423.2|91373.2|91423.8|91373.8|91440.3|91375.4|91420.7|91355.6|27
1639962830000|2021-12-20 01:13:50|91424.6|91374.6|91437.5|91367.4|91437.5|91378.4|91423.5|91364|21
1639962840000|2021-12-20 01:14:00|91427.8|91377.8|91420.8|91370.8|91442|91379.3|91418.3|91363.9|31
1639962850000|2021-12-20 01:14:10|91430.8|91360.2|91434.1|91363.5|91434.1|91374.2|91417.2|91357.9|30
1639962860000|2021-12-20 01:14:20|91422|91372|91427.4|91377.4|91427.4|91377.4|91422|91372|26
1639962870000|2021-12-20 01:14:30|91427.3|91377.3|91426.3|91376.3|91427.6|91377.6|91425.2|91375.2|21
1639962880000|2021-12-20 01:14:40|91426.1|91376.1|91440.7|91363.9|91442.3|91377.6|91419.4|91362|36
1639962890000|2021-12-20 01:14:50|91437.9|91366.9|91420.4|91370.4|91443.1|91375.3|91420.4|91360.7|24
1639962900000|2021-12-20 01:15:00|91420.9|91370.9|91421.5|91371.5|91430.1|91371.7|91417.4|91358.7|55
1639962910000|2021-12-20 01:15:10|91421.3|91371.3|91445.8|91368.7|91449|91385.6|91417.6|91367.6|34
1639962920000|2021-12-20 01:15:20|91436.4|91386.4|91434.7|91384.7|91446.6|91389.2|91431.4|91371.2|37
1639962930000|2021-12-20 01:15:30|91435.2|91385.2|91432.1|91382.1|91435.7|91385.7|91430.6|91380.6|25
1639962940000|2021-12-20 01:15:40|91432.6|91382.6|91430.6|91380.6|91445.7|91385.4|91430.6|91372|23
1639962950000|2021-12-20 01:15:50|91431|91381|91445.5|91371.1|91445.5|91382.2|91422|91366.6|39
1639962960000|2021-12-20 01:16:00|91443.3|91372.5|91438.6|91388.6|91450.5|91388.6|91429.3|91369.4|45
1639962970000|2021-12-20 01:16:10|91438.3|91388.3|91439.7|91389.7|91450.6|91390.3|91438.1|91378.1|18
1639962980000|2021-12-20 01:16:20|91439.4|91389.4|91439|91389|91450.2|91390.1|91437.7|91377.8|16
1639962990000|2021-12-20 01:16:30|91439.2|91389.2|91448.4|91374.2|91449.7|91389.2|91433.1|91372.8|22
1639963000000|2021-12-20 01:16:40|91447.5|91375.5|91451.8|91372|91452.8|91375.6|91447.5|91368.6|14
1639963010000|2021-12-20 01:16:50|91431.3|91381.3|91445.6|91371.5|91446.9|91385.8|91431.3|91371.5|17
1639963020000|2021-12-20 01:17:00|91433.5|91383.5|91446.1|91374.2|91447.5|91384.6|91430.7|91369|29
1639963030000|2021-12-20 01:17:10|91447.3|91374.1|91445.3|91372.6|91447.3|91387.2|91435|91371.6|19
1639963040000|2021-12-20 01:17:20|91444.7|91373.4|91447.9|91370.1|91447.9|91373.5|91444.7|91370.1|12
1639963050000|2021-12-20 01:17:30|91453.3|91369.8|91447.1|91371.4|91453.3|91384.2|91432.9|91366.2|24
1639963060000|2021-12-20 01:17:40|91447.3|91372.7|91457.2|91363.7|91458.2|91373.5|91445.6|91361.4|12
1639963070000|2021-12-20 01:17:50|91457.7|91361|91457.4|91364.4|91458.2|91369.3|91454.8|91361|17
1639963080000|2021-12-20 01:18:00|91458.3|91362.8|91445.7|91374.6|91458.3|91384.9|91431|91362.8|14
1639963090000|2021-12-20 01:18:10|91447.4|91373.3|91450.4|91375|91455.5|91376.7|91446.5|91367.2|20
1639963100000|2021-12-20 01:18:20|91452.1|91371.4|91450.1|91375.5|91454.9|91388.8|91438.8|91367.5|21
1639963110000|2021-12-20 01:18:30|91448.4|91376.7|91452.9|91373.8|91452.9|91376.7|91448.4|91372.4|13
1639963120000|2021-12-20 01:18:40|91451.7|91375.5|91453.6|91370.2|91456.3|91375.5|91445.3|91361.5|17
1639963130000|2021-12-20 01:18:50|91456.1|91364|91450.5|91374.4|91459.2|91388.5|91434.4|91357.9|27
1639963140000|2021-12-20 01:19:00|91450.4|91374.2|91433.8|91383.8|91451.1|91383.8|91432.9|91371.8|20
1639963150000|2021-12-20 01:19:10|91434.9|91384.9|91452.6|91373.6|91452.8|91384.9|91434.9|91368.6|20
1639963160000|2021-12-20 01:19:20|91452.4|91374.5|91445.8|91373.8|91454.5|91385.3|91435.3|91371.4|16
1639963170000|2021-12-20 01:19:30|91446|91373.1|91461.2|91390.5|91472.4|91400.5|91445.5|91370.9|16
1639963180000|2021-12-20 01:19:40|91468.5|91388.7|91448.4|91398.4|91468.8|91403.7|91448.4|91385.2|15
1639963190000|2021-12-20 01:19:50|91448.2|91398.2|91464.6|91379.6|91464.6|91398.2|91448.2|91379|29
1639963200000|2021-12-20 01:20:00|91466.5|91377.8|91472.2|91377.1|91475.2|91382.6|91459.4|91374.9|30
1639963210000|2021-12-20 01:20:10|91469.6|91380.1|91472.5|91374|91473.2|91380.3|91462.3|91373.8|23
1639963220000|2021-12-20 01:20:20|91467.8|91380|91472|91381.4|91472.6|91381.4|91464.3|91377.3|15
1639963230000|2021-12-20 01:20:30|91470.6|91382.2|91465.7|91381|91473.7|91393.1|91463.5|91378.6|23
1639963240000|2021-12-20 01:20:40|91465.4|91382.9|91468.8|91382.7|91471.9|91384.9|91461.8|91376.8|27
1639963250000|2021-12-20 01:20:50|91467.7|91382.8|91470.2|91384.1|91471|91386.3|91467.5|91381.7|15
1639963260000|2021-12-20 01:21:00|91471|91380.1|91475.9|91377.4|91476.9|91381.1|91470.4|91376.3|19
1639963270000|2021-12-20 01:21:10|91476.8|91378.3|91470.3|91380|91476.8|91386.4|91459.1|91378.3|28
1639963280000|2021-12-20 01:21:20|91477.2|91379.7|91476.7|91380.5|91477.2|91382.8|91473.2|91375.2|24
1639963290000|2021-12-20 01:21:30|91475.6|91381.8|91472.1|91384|91475.6|91390.5|91465.1|91381.8|23
1639963300000|2021-12-20 01:21:40|91471.5|91385.3|91474.3|91382.8|91475.1|91387.8|91471.3|91379.9|20
1639963310000|2021-12-20 01:21:50|91474.1|91381.2|91477.7|91380.7|91479.2|91387.3|91473.2|91379.3|15
1639963320000|2021-12-20 01:22:00|91467.3|91378.9|91474.2|91382.8|91478.4|91389.7|91466.2|91378.9|24
1639963330000|2021-12-20 01:22:10|91473.7|91384.3|91475.5|91380.7|91480.3|91388.9|91471.1|91380.4|6
1639963340000|2021-12-20 01:22:20|91461.4|91388.5|91482.4|91387.8|91483.4|91395.9|91461.4|91380.3|45
1639963350000|2021-12-20 01:22:30|91482.7|91387.6|91475.3|91386.1|91483.5|91389.8|91472.6|91374.9|25
1639963360000|2021-12-20 01:22:40|91465.7|91389.7|91477.5|91399.5|91477.5|91399.5|91465.7|91385.8|23
1639963370000|2021-12-20 01:22:50|91478.3|91396.2|91478.3|91395.8|91483.4|91398.1|91475.2|91389.1|17
1639963380000|2021-12-20 01:23:00|91474.5|91399.2|91478|91396|91479.2|91409.8|91459.8|91395.4|28
1639963390000|2021-12-20 01:23:10|91478.3|91396.2|91482.6|91394.6|91482.9|91397.7|91477.3|91393.6|22
1639963400000|2021-12-20 01:23:20|91470.5|91399.3|91482|91409.2|91494.9|91416.7|91460.5|91398.4|31
1639963410000|2021-12-20 01:23:30|91484.5|91408.4|91475.5|91425.5|91489.6|91425.5|91473.6|91405.5|22
1639963420000|2021-12-20 01:23:40|91475.9|91425.9|91486.8|91413.2|91487.9|91425.9|91475.9|91412.4|22
1639963430000|2021-12-20 01:23:50|91486.9|91413.8|91481.4|91409.7|91495|91425.7|91475.7|91403.8|24
1639963440000|2021-12-20 01:24:00|91486|91406.5|91488.2|91405.9|91489.4|91408.4|91484.7|91404.6|24
1639963450000|2021-12-20 01:24:10|91488|91405.8|91483.6|91407.9|91488.8|91408.8|91482.9|91405.8|15
1639963460000|2021-12-20 01:24:20|91483.4|91407.5|91487.3|91409.5|91488.9|91411.7|91482.7|91405.8|23
1639963470000|2021-12-20 01:24:30|91488.6|91408.8|91497.5|91404.8|91497.7|91412.1|91483.9|91404.8|32
1639963480000|2021-12-20 01:24:40|91495.8|91407.8|91495|91413.1|91496.5|91413.1|91486|91407.8|29
1639963490000|2021-12-20 01:24:50|91495.3|91412.1|91496.9|91412.3|91497.8|91414|91494.8|91411.4|11
1639963500000|2021-12-20 01:25:00|91500.7|91411.4|91480.8|91430.8|91509.2|91430.8|91480.6|91405.2|24
1639963510000|2021-12-20 01:25:10|91491.8|91420.1|91498.2|91414.4|91499.9|91420.1|91491.7|91413|21
1639963520000|2021-12-20 01:25:20|91500|91412.5|91490.6|91407.1|91500|91414.2|91487.4|91406.8|22
1639963530000|2021-12-20 01:25:30|91490.1|91407.4|91493.8|91406.9|91496|91408.1|91490.1|91403.7|14
1639963540000|2021-12-20 01:25:40|91490.1|91410.3|91491.9|91408.9|91494.4|91410.3|91490.1|91405.6|15
1639963550000|2021-12-20 01:25:50|91491.3|91409.6|91482.3|91410.8|91494.6|91410.8|91482.3|91405.7|10
1639963560000|2021-12-20 01:26:00|91485|91409.9|91496.6|91405|91497.5|91413|91483|91403.8|20
1639963570000|2021-12-20 01:26:10|91496.7|91404.8|91496.9|91405.6|91496.9|91409.9|91492.6|91404.8|13
1639963580000|2021-12-20 01:26:20|91494|91408.1|91483.8|91412|91494.5|91421.9|91471.6|91408.1|17
1639963590000|2021-12-20 01:26:30|91490.8|91406.1|91494.7|91404.5|91495.2|91410.3|91488.1|91404.2|18
1639963600000|2021-12-20 01:26:40|91492.5|91404.6|91485.7|91407.8|91493.1|91420.8|91470.8|91404.6|21
1639963610000|2021-12-20 01:26:50|91485.1|91407.6|91494.8|91396.8|91494.8|91407.6|91484.1|91396.8|18
1639963620000|2021-12-20 01:27:00|91495.4|91396|91490.2|91401.1|91495.4|91406.3|91487.5|91396|17
1639963630000|2021-12-20 01:27:10|91489.5|91402.4|91482.5|91402.1|91490.2|91406.3|91477.6|91401.1|20
1639963640000|2021-12-20 01:27:20|91482.2|91401.4|91490.7|91397.1|91490.7|91401.4|91482.2|91396.5|19
1639963650000|2021-12-20 01:27:30|91490.4|91397.8|91485.5|91397.5|91490.5|91401.9|91474.7|91397.1|16
1639963660000|2021-12-20 01:27:40|91483.8|91398.6|91486.8|91399|91489.7|91400|91483.8|91395.9|14
1639963670000|2021-12-20 01:27:50|91487.2|91398.6|91500.4|91408.4|91501.6|91414.6|91483.1|91398.6|38
1639963680000|2021-12-20 01:28:00|91502|91407|91497.6|91413.7|91502|91413.7|91497.1|91406.5|19
1639963690000|2021-12-20 01:28:10|91496.8|91414.3|91493.4|91417.7|91499.8|91418.2|91490.7|91411.8|16
1639963700000|2021-12-20 01:28:20|91492|91418.3|91505.5|91415.1|91505.5|91418.8|91492|91413.1|24
1639963710000|2021-12-20 01:28:30|91504.4|91414.3|91511.5|91421.1|91513|91442|91491.2|91414.3|28
1639963720000|2021-12-20 01:28:40|91511.7|91421|91499.5|91424.3|91514|91427.1|91498.7|91418.1|22
1639963730000|2021-12-20 01:28:50|91500.9|91422.9|91506.3|91424.7|91509.3|91426.4|91500.9|91419.2|21
1639963740000|2021-12-20 01:29:00|91506.7|91423.9|91507.4|91425.4|91509.3|91426.2|91505.2|91422.9|27
1639963750000|2021-12-20 01:29:10|91507.1|91424.5|91512|91427.9|91521.7|91434|91505.8|91417.5|29
1639963760000|2021-12-20 01:29:20|91512.7|91427.5|91514|91428.5|91517.7|91428.5|91512.7|91423|15
1639963770000|2021-12-20 01:29:30|91513.8|91428.7|91508.6|91429.1|91516.2|91430.6|91503.4|91425.8|18
1639963780000|2021-12-20 01:29:40|91507.9|91428.9|91482.6|91432.6|91513.3|91432.6|91482.6|91416.5|28
1639963790000|2021-12-20 01:29:50|91485.4|91435.4|91507|91418.5|91508.6|91435.4|91485.1|91416.9|29
1639963800000|2021-12-20 01:30:00|91506.3|91418.9|91492|91420.3|91506.3|91430.6|91479.2|91410.3|45
1639963810000|2021-12-20 01:30:10|91490.6|91420.6|91497.2|91417|91498.4|91432|91481.3|91415.8|33
1639963820000|2021-12-20 01:30:20|91496.5|91418.2|91498.8|91419.1|91499.9|91421.3|91493.6|91416.9|27
1639963830000|2021-12-20 01:30:30|91498.7|91419|91501|91417.1|91501.2|91420.1|91497.3|91416.4|25
1639963840000|2021-12-20 01:30:40|91501.6|91417.2|91502|91414.7|91503.1|91419.4|91493|91414.3|24
1639963850000|2021-12-20 01:30:50|91504.2|91410.3|91501.5|91408.9|91504.2|91427.9|91477.4|91407.5|42
1639963860000|2021-12-20 01:31:00|91500.5|91410.2|91459.3|91409.3|91504.2|91413.4|91459.3|91405.5|43
1639963870000|2021-12-20 01:31:10|91466.2|91393|91487|91411.1|91488.3|91416|91465.1|91383.9|42
1639963880000|2021-12-20 01:31:20|91486.3|91403.6|91475.9|91425.9|91491.7|91430.9|91475.9|91403|46
1639963890000|2021-12-20 01:31:30|91486.8|91416.5|91471.5|91421.5|91488.7|91423.3|91471|91409|25
1639963900000|2021-12-20 01:31:40|91471.7|91421.7|91484.3|91412.7|91485|91424.7|91471.3|91406|26
1639963910000|2021-12-20 01:31:50|91484.5|91412.4|91472.7|91422.7|91486.4|91426.7|91472.2|91408.7|33
1639963920000|2021-12-20 01:32:00|91483.6|91406.9|91473|91423|91489.6|91427.8|91470.1|91396.2|35
1639963930000|2021-12-20 01:32:10|91473.7|91423.7|91477.5|91427.5|91492.2|91429.3|91473.3|91412.4|33
1639963940000|2021-12-20 01:32:20|91478.3|91428.3|91486|91415.9|91487.4|91428.3|91475.7|91415|24
1639963950000|2021-12-20 01:32:30|91475.8|91425.8|91487.6|91414.9|91488.4|91429.1|91475.6|91414.9|20
1639963960000|2021-12-20 01:32:40|91479|91415.1|91478.1|91428.1|91489.7|91429.6|91477.3|91412.8|27
1639963970000|2021-12-20 01:32:50|91478.5|91428.5|91478.6|91428.6|91489.9|91429.6|91477.3|91414.6|18
1639963980000|2021-12-20 01:33:00|91477.9|91427.9|91492.2|91407.5|91492.2|91427.9|91476.8|91407.5|13
1639963990000|2021-12-20 01:33:10|91492.8|91405.7|91487.6|91437.6|91497.2|91437.8|91478.2|91403.7|41
1639964000000|2021-12-20 01:33:20|91487.2|91437.2|91488.1|91438.1|91499.4|91439|91486.4|91422.5|24
1639964010000|2021-12-20 01:33:30|91487.7|91437.7|91489.9|91439.9|91498.4|91440.8|91486.5|91425.4|20
1639964020000|2021-12-20 01:33:40|91490.2|91440.2|91490.5|91440.5|91490.9|91440.9|91486|91436|17
1639964030000|2021-12-20 01:33:50|91490|91440|91485.2|91435.2|91499.9|91441.1|91485.2|91418|27
1639964040000|2021-12-20 01:34:00|91495.7|91423.6|91488.6|91438.6|91498.9|91438.6|91485.1|91418.1|29
1639964050000|2021-12-20 01:34:10|91497.4|91426.9|91497.1|91419.4|91498.6|91437.2|91484|91419.4|17
1639964060000|2021-12-20 01:34:20|91496.2|91421.5|91488.9|91438.9|91497.7|91439|91486.6|91421.5|14
1639964070000|2021-12-20 01:34:30|91488.5|91438.5|91492.5|91442.5|91500.3|91442.5|91487.5|91428.1|28
1639964080000|2021-12-20 01:34:40|91492.1|91442.1|91494.9|91444.9|91498.9|91448.9|91491.3|91441.3|29
1639964090000|2021-12-20 01:34:50|91495|91445|91491.8|91441.8|91496.8|91446.8|91490.8|91440.8|29
1639964100000|2021-12-20 01:35:00|91491.9|91441.9|91487.5|91437.5|91502.7|91442.5|91487.5|91427.4|30
1639964110000|2021-12-20 01:35:10|91488|91438|91486.3|91436.3|91497.1|91440.7|91483.9|91419.6|26
1639964120000|2021-12-20 01:35:20|91486.2|91436.2|91506.2|91424.2|91510.7|91441.7|91483.2|91420.3|30
1639964130000|2021-12-20 01:35:30|91508.4|91426.4|91512.6|91428|91522.7|91434.7|91504.9|91424.3|51
1639964140000|2021-12-20 01:35:40|91523.9|91425.6|91519.4|91441.7|91523.9|91455.6|91505.6|91425.5|35
1639964150000|2021-12-20 01:35:50|91515.9|91443.3|91504.8|91454.8|91518|91458|91504.7|91442.2|24
1639964160000|2021-12-20 01:36:00|91505.1|91455.1|91504.9|91454.9|91515.5|91455.2|91504.4|91444.1|14
1639964170000|2021-12-20 01:36:10|91505.2|91455.2|91517.4|91433.8|91520|91455.2|91504.8|91431.7|21
1639964180000|2021-12-20 01:36:20|91515.2|91436|91501.5|91451.5|91517.4|91452|91500|91432.7|31
1639964190000|2021-12-20 01:36:30|91500.9|91450.9|91509.6|91438.6|91511.3|91451.4|91498.6|91433.9|23
1639964200000|2021-12-20 01:36:40|91509.3|91439.2|91512.1|91440.8|91512.1|91452.1|91498.4|91436.7|16
1639964210000|2021-12-20 01:36:50|91512|91441.5|91501.7|91451.7|91515.2|91452.5|91501.2|91438.8|16
1639964220000|2021-12-20 01:37:00|91514.8|91431.8|91504.9|91454.9|91519|91459.3|91495.6|91431.8|42
1639964230000|2021-12-20 01:37:10|91507.2|91457.2|91510.9|91460.9|91519.6|91462.2|91504.8|91439.2|31
1639964240000|2021-12-20 01:37:20|91512.3|91462.3|91515.6|91441.9|91521.6|91462.3|91508.3|91441|24
1639964250000|2021-12-20 01:37:30|91515.2|91442|91515.7|91441.1|91516.6|91442.1|91514.7|91440.2|21
1639964260000|2021-12-20 01:37:40|91515.5|91441.4|91504.2|91454.2|91516.3|91456.6|91503.5|91439.9|22
1639964270000|2021-12-20 01:37:50|91504.6|91454.6|91516.7|91438.7|91516.7|91454.6|91504.2|91438.7|13
1639964280000|2021-12-20 01:38:00|91516.4|91439|91504.4|91454.4|91516.4|91455.3|91503.8|91438.6|16
1639964290000|2021-12-20 01:38:10|91504.3|91454.3|91502.8|91452.8|91504.4|91454.4|91502|91452|23
1639964300000|2021-12-20 01:38:20|91502.4|91452.4|91512.4|91437.4|91513.1|91452.8|91501.2|91434.2|21
1639964310000|2021-12-20 01:38:30|91512.6|91434.2|91498.6|91448.6|91513.2|91450.2|91498.6|91426.1|39
1639964320000|2021-12-20 01:38:40|91498.1|91448.1|91509.3|91426.8|91509.9|91448.1|91497.2|91426.8|32
1639964330000|2021-12-20 01:38:50|91509.1|91427.6|91508.2|91433.5|91509.8|91447.7|91497.7|91427.6|30
1639964340000|2021-12-20 01:39:00|91508.4|91432.5|91506.1|91433.8|91508.4|91448.1|91495.1|91430.5|29
1639964350000|2021-12-20 01:39:10|91505.5|91432.5|91506.7|91421.8|91509.1|91433.8|91505.1|91420.9|29
1639964360000|2021-12-20 01:39:20|91506.3|91424.8|91494.7|91418.1|91507.7|91442|91481.5|91412.7|26
1639964370000|2021-12-20 01:39:30|91493.9|91418.9|91503|91425.2|91503.7|91439.2|91486.5|91418.9|35
1639964380000|2021-12-20 01:39:40|91502.6|91425.4|91509.8|91420.1|91521.7|91443.5|91493.4|91414.5|46
1639964390000|2021-12-20 01:39:50|91510.1|91421.9|91508|91417.3|91510.6|91425.5|91506.6|91417.3|42
1639964400000|2021-12-20 01:40:00|91506.3|91418.9|91505.7|91412.3|91512.7|91424.4|91503.3|91411.9|45
1639964410000|2021-12-20 01:40:10|91504.6|91413.2|91505.1|91416.3|91512|91434.1|91501.8|91410.6|42
1639964420000|2021-12-20 01:40:20|91505.5|91416.4|91505.2|91420.9|91513.3|91444.3|91494.3|91415.4|42
1639964430000|2021-12-20 01:40:30|91505|91421|91507|91403|91512|91432.4|91502.6|91402.7|38
1639964440000|2021-12-20 01:40:40|91506.9|91402.9|91505.2|91413.5|91510.3|91431.5|91502.6|91402.8|43
1639964450000|2021-12-20 01:40:50|91506.3|91410.6|91504.2|91433.2|91507.8|91446.4|91494.4|91407.1|28
1639964460000|2021-12-20 01:41:00|91507.3|91434.2|91506|91435.7|91507.3|91447.7|91496.5|91423.5|35
1639964470000|2021-12-20 01:41:10|91506.2|91435.3|91493.5|91443.5|91507.2|91448.3|91493|91435.3|26
1639964480000|2021-12-20 01:41:20|91493.8|91443.8|91494.1|91444.1|91505.8|91447|91493.2|91429.4|28
1639964490000|2021-12-20 01:41:30|91494.7|91444.7|91493|91443|91500.4|91446.3|91490.5|91430|27
1639964500000|2021-12-20 01:41:40|91492.6|91442.6|91503.2|91432|91505.6|91446.3|91492.5|91429.3|29
1639964510000|2021-12-20 01:41:50|91492.6|91442.6|91497.4|91447.4|91508.5|91447.6|91492.6|91422.9|36
1639964520000|2021-12-20 01:42:00|91496.8|91446.8|91502.2|91431|91502.6|91447.1|91492.6|91429.6|22
1639964530000|2021-12-20 01:42:10|91494.3|91444.3|91496.7|91446.7|91505.7|91446.7|91494.3|91428.2|16
1639964540000|2021-12-20 01:42:20|91496.4|91446.4|91507|91432.9|91508.3|91446.9|91493.7|91432.4|21
1639964550000|2021-12-20 01:42:30|91508.9|91431.6|91513.5|91430.4|91514.2|91449.7|91492.5|91430.4|18
1639964560000|2021-12-20 01:42:40|91513.8|91430.5|91500.5|91450.5|91513.8|91455.4|91497.9|91430.5|31
1639964570000|2021-12-20 01:42:50|91501.5|91451.5|91500.7|91450.7|91512.9|91452.5|91500.1|91435.9|19
1639964580000|2021-12-20 01:43:00|91500.4|91450.4|91501|91451|91501.7|91451.7|91498.2|91448.2|21
1639964590000|2021-12-20 01:43:10|91501.4|91451.4|91503|91453|91517.2|91457.7|91500.9|91433.6|19
1639964600000|2021-12-20 01:43:20|91502.9|91452.9|91511.7|91439.3|91514.7|91453.5|91502.1|91436.3|25
1639964610000|2021-12-20 01:43:30|91510.9|91436.5|91502.9|91452.9|91514.7|91455.2|91500.9|91435.6|31
1639964620000|2021-12-20 01:43:40|91502.4|91452.4|91512.7|91437.2|91514.3|91453.1|91499.4|91433.7|31
1639964630000|2021-12-20 01:43:50|91512.3|91438.3|91503.1|91453.1|91514.9|91453.1|91502.9|91434.1|16
1639964640000|2021-12-20 01:44:00|91502|91452|91499.6|91449.6|91512.5|91452|91499.6|91440.5|18
1639964650000|2021-12-20 01:44:10|91499.7|91449.7|91498.5|91448.5|91509.9|91449.7|91494.8|91433.7|34
1639964660000|2021-12-20 01:44:20|91497.3|91447.3|91501|91451|91501|91451|91496.8|91446.8|29
1639964670000|2021-12-20 01:44:30|91500.7|91450.7|91512.3|91441.9|91517.5|91453|91499.5|91433.8|26
1639964680000|2021-12-20 01:44:40|91502.5|91452.5|91515.2|91465.2|91526.7|91465.4|91502.3|91443.9|31
1639964690000|2021-12-20 01:44:50|91514.6|91464.6|91510.8|91460.8|91525.9|91465.4|91510.8|91455.5|30
1639964700000|2021-12-20 01:45:00|91511.4|91461.4|91503.3|91453.3|91517.2|91461.5|91501.1|91435.1|37
1639964710000|2021-12-20 01:45:10|91503.1|91453.1|91518.1|91448|91519.9|91461.1|91502.8|91443.8|34
1639964720000|2021-12-20 01:45:20|91518.2|91446.4|91511.7|91461.7|91521.4|91462.6|91507.7|91445.8|38
1639964730000|2021-12-20 01:45:30|91511.8|91461.8|91520.7|91470.7|91529.6|91470.7|91509.2|91445.7|40
1639964740000|2021-12-20 01:45:40|91521.2|91471.2|91524.7|91474.7|91525.5|91475.5|91517.7|91467.7|33
1639964750000|2021-12-20 01:45:50|91526.4|91476.4|91519|91469|91526.8|91476.8|91518.9|91468.9|16
1639964760000|2021-12-20 01:46:00|91519.2|91469.2|91521|91471|91529.6|91471.7|91516.5|91458.8|23
1639964770000|2021-12-20 01:46:10|91520.7|91470.7|91521.7|91471.7|91522.3|91472.3|91520.2|91470.2|18
1639964780000|2021-12-20 01:46:20|91521.1|91471.1|91521.3|91471.3|91521.5|91471.5|91520.3|91470.3|20
1639964790000|2021-12-20 01:46:30|91520.8|91470.8|91518.4|91468.4|91521.8|91471.8|91518.4|91468.4|11
1639964800000|2021-12-20 01:46:40|91518.9|91468.9|91518.3|91468.3|91532.1|91471.1|91518.3|91460.6|14
1639964810000|2021-12-20 01:46:50|91518.9|91468.9|91519.3|91469.3|91523.4|91473.4|91518.9|91468.9|20
1639964820000|2021-12-20 01:47:00|91529.7|91458.2|91520.8|91470.8|91529.7|91472.5|91519|91458.2|29
1639964830000|2021-12-20 01:47:10|91519.9|91469.9|91521.8|91471.8|91522|91472|91519.9|91469.9|17
1639964840000|2021-12-20 01:47:20|91522.2|91472.2|91523.1|91473.1|91524.5|91474.5|91522|91472|16
1639964850000|2021-12-20 01:47:30|91523.5|91473.5|91525.1|91475.1|91526.7|91476.7|91521.1|91471.1|21
1639964860000|2021-12-20 01:47:40|91526.7|91476.7|91525.5|91475.5|91526.7|91476.7|91523.7|91473.7|19
1639964870000|2021-12-20 01:47:50|91525.7|91475.7|91526.6|91476.6|91526.8|91476.8|91525.2|91475.2|11
1639964880000|2021-12-20 01:48:00|91526.3|91476.3|91527|91477|91528|91478|91525.7|91475.7|19
1639964890000|2021-12-20 01:48:10|91527.3|91477.3|91531.3|91481.3|91531.7|91481.7|91524.5|91474.5|37
1639964900000|2021-12-20 01:48:20|91530.5|91480.5|91537.1|91487.1|91542.6|91487.1|91529|91472|35
1639964910000|2021-12-20 01:48:30|91535.3|91485.3|91534.5|91484.5|91543.3|91485.7|91533.3|91472|20
1639964920000|2021-12-20 01:48:40|91534.6|91484.6|91533.5|91483.5|91535.6|91485.6|91532.5|91482.5|17
1639964930000|2021-12-20 01:48:50|91534.3|91484.3|91543.2|91471.7|91545.5|91489.9|91532.5|91471.7|26
1639964940000|2021-12-20 01:49:00|91543.8|91473.2|91532.8|91482.8|91543.8|91483.7|91531|91470.4|24
1639964950000|2021-12-20 01:49:10|91531.9|91481.9|91542.2|91467.5|91543.3|91482.3|91528.9|91466.4|10
1639964960000|2021-12-20 01:49:20|91541.9|91462.7|91531.3|91481.3|91542|91481.6|91530.6|91462.7|20
1639964970000|2021-12-20 01:49:30|91530.8|91480.8|91531.5|91481.5|91540.5|91482.8|91530.1|91469.2|18
1639964980000|2021-12-20 01:49:40|91531.2|91481.2|91541.9|91470.7|91542.1|91481.7|91530.3|91469.1|8
1639964990000|2021-12-20 01:49:50|91541.3|91469|91547.3|91459.7|91547.8|91469|91541.3|91458.7|9
1639965000000|2021-12-20 01:50:00|91547.6|91460.7|91532.7|91482.7|91547.6|91483.6|91532|91459.8|17
1639965010000|2021-12-20 01:50:10|91542.3|91469.4|91542.7|91471.7|91542.7|91482.8|91531.6|91469.4|10
1639965020000|2021-12-20 01:50:20|91532.9|91482.9|91535.8|91485.8|91543.2|91485.8|91532|91472.5|13
1639965030000|2021-12-20 01:50:30|91535.7|91485.7|91538.1|91488.1|91538.1|91488.1|91533.6|91483.6|17
1639965040000|2021-12-20 01:50:40|91537.7|91487.7|91531.2|91481.2|91537.7|91487.7|91531.1|91481.1|12
1639965050000|2021-12-20 01:50:50|91531.1|91481.1|91530.3|91480.3|91542.2|91484.3|91530.3|91462|21
1639965060000|2021-12-20 01:51:00|91531.3|91481.3|91525|91475|91543.4|91482.2|91525|91462|39
1639965070000|2021-12-20 01:51:10|91525.4|91475.4|91526.1|91476.1|91526.6|91476.6|91524.7|91474.7|23
1639965080000|2021-12-20 01:51:20|91526.5|91476.5|91526.2|91476.2|91526.5|91476.5|91525.2|91475.2|13
1639965090000|2021-12-20 01:51:30|91526.1|91476.1|91542.8|91463.7|91543.4|91481.5|91526.1|91463.7|22
1639965100000|2021-12-20 01:51:40|91543.2|91464.1|91530.2|91480.2|91543.3|91484|91530.2|91464.1|28
1639965110000|2021-12-20 01:51:50|91530|91480|91542.4|91463.1|91542.9|91481.3|91529.9|91462|17
1639965120000|2021-12-20 01:52:00|91539.8|91465.8|91528.5|91478.5|91542.2|91480.5|91528.4|91462.9|22
1639965130000|2021-12-20 01:52:10|91528.8|91478.8|91538.7|91466.5|91539|91478.9|91528.8|91466.5|9
1639965140000|2021-12-20 01:52:20|91529.2|91479.2|91528.5|91478.5|91539|91479.7|91528.4|91467.6|11
1639965150000|2021-12-20 01:52:30|91529.1|91479.1|91526.8|91476.8|91537.8|91479.1|91525.7|91465.3|19
1639965160000|2021-12-20 01:52:40|91526.7|91476.7|91537.1|91466.8|91537.9|91476.9|91526.6|91465.4|10
1639965170000|2021-12-20 01:52:50|91528.9|91478.9|91526.8|91476.8|91529|91479|91526.6|91476.6|15
1639965180000|2021-12-20 01:53:00|91526.2|91476.2|91526.5|91476.5|91537.3|91477.4|91526.2|91464.8|9
1639965190000|2021-12-20 01:53:10|91526.4|91476.4|91524.2|91474.2|91535.4|91479.2|91523.3|91461.3|26
1639965200000|2021-12-20 01:53:20|91524.5|91474.5|91528|91478|91528|91478|91523.4|91473.4|15
1639965210000|2021-12-20 01:53:30|91528.1|91478.1|91526.9|91476.9|91537.4|91479.3|91525.9|91465|17
1639965220000|2021-12-20 01:53:40|91526.1|91476.1|91537.4|91464.3|91537.5|91479.1|91525.8|91464.3|18
1639965230000|2021-12-20 01:53:50|91526.7|91476.7|91541.3|91456.9|91542.8|91477.2|91526.7|91455.6|13
1639965240000|2021-12-20 01:54:00|91542|91455.4|91527.7|91477.7|91542.1|91479.4|91527.7|91455|14
1639965250000|2021-12-20 01:54:10|91526.6|91476.6|91529.2|91479.2|91539.5|91479.5|91525.4|91458.7|27
1639965260000|2021-12-20 01:54:20|91529.9|91479.9|91536|91464|91536.1|91479.9|91524.5|91463.7|19
1639965270000|2021-12-20 01:54:30|91535.7|91464.5|91538.1|91466.9|91538.1|91466.9|91535.7|91464.3|9
1639965280000|2021-12-20 01:54:40|91545.5|91465.9|91533|91483|91545.5|91483|91526.5|91465.9|15
1639965290000|2021-12-20 01:54:50|91542.5|91472.3|91532.4|91482.4|91548.4|91483.6|91531.5|91471.2|17
1639965300000|2021-12-20 01:55:00|91532.8|91482.8|91532.8|91482.8|91544.3|91486.2|91532.4|91470.5|18
1639965310000|2021-12-20 01:55:10|91532.7|91482.7|91533.4|91483.4|91544.2|91483.4|91532.1|91470.8|9
1639965320000|2021-12-20 01:55:20|91533.8|91483.8|91532.6|91482.6|91543.1|91484.5|91532|91470.3|17
1639965330000|2021-12-20 01:55:30|91543.1|91469.5|91532.2|91482.2|91550.3|91485.5|91531.5|91460.4|32
1639965340000|2021-12-20 01:55:40|91531.1|91481.1|91531.8|91481.8|91545.6|91483.3|91530.4|91466.9|17
1639965350000|2021-12-20 01:55:50|91531.4|91481.4|91531.4|91481.4|91541.7|91481.5|91530.4|91469|12
1639965360000|2021-12-20 01:56:00|91531.6|91481.6|91530.9|91480.9|91541.9|91481.6|91530.6|91468.8|14
1639965370000|2021-12-20 01:56:10|91531.1|91481.1|91533.4|91483.4|91544.8|91486|91531|91464.1|25
1639965380000|2021-12-20 01:56:20|91543.7|91465.8|91542|91468.8|91547.3|91483.2|91533.2|91465|18
1639965390000|2021-12-20 01:56:30|91531.2|91481.2|91533.8|91483.8|91545|91485.5|91531.2|91467.1|18
1639965400000|2021-12-20 01:56:40|91535|91485|91537.1|91487.1|91537.1|91487.1|91533.7|91483.7|20
1639965410000|2021-12-20 01:56:50|91535.6|91485.6|91537.7|91487.7|91548.6|91489.2|91533.5|91475|36
1639965420000|2021-12-20 01:57:00|91537.6|91487.6|91541|91491|91541.7|91491.7|91537.6|91487.6|17
1639965430000|2021-12-20 01:57:10|91541.2|91491.2|91539.7|91489.7|91541.2|91491.2|91539.4|91489.4|8
1639965440000|2021-12-20 01:57:20|91540.8|91490.8|91538.9|91488.9|91553.5|91491|91537|91472.4|15
1639965450000|2021-12-20 01:57:30|91538.5|91488.5|91549.7|91474.6|91549.8|91488.9|91538.5|91456.1|10
1639965460000|2021-12-20 01:57:40|91535.6|91469.9|91546.5|91476.4|91546.5|91488.5|91534.5|91469.9|15
1639965470000|2021-12-20 01:57:50|91547.4|91473.6|91533.8|91483.8|91548.4|91486.8|91533.8|91469.6|24
1639965480000|2021-12-20 01:58:00|91534.4|91484.4|91534.4|91484.4|91544.5|91484.4|91531.2|91472.2|23
1639965490000|2021-12-20 01:58:10|91534|91484|91543.5|91473|91545.8|91486.2|91533.4|91470.6|22
1639965500000|2021-12-20 01:58:20|91533.8|91483.8|91534|91484|91544.7|91484.3|91533.3|91472.2|22
1639965510000|2021-12-20 01:58:30|91533.6|91483.6|91532.4|91482.4|91542.8|91484.1|91531.2|91472.1|26
1639965520000|2021-12-20 01:58:40|91533|91483|91542.4|91468.4|91545.4|91483|91531.8|91465.9|26
1639965530000|2021-12-20 01:58:50|91542|91470.1|91533.7|91483.7|91542.8|91484.4|91531.2|91469.6|14
1639965540000|2021-12-20 01:59:00|91533.6|91483.6|91555.1|91475.2|91555.1|91492.5|91532.4|91469.7|34
1639965550000|2021-12-20 01:59:10|91541.6|91491.6|91542.4|91492.4|91554.4|91494.6|91541.3|91471.9|27
1639965560000|2021-12-20 01:59:20|91542.1|91492.1|91542.3|91492.3|91548.7|91492.3|91538.5|91477.1|19
1639965570000|2021-12-20 01:59:30|91542.2|91492.2|91541.5|91491.5|91550.1|91492.2|91539.3|91477.6|10
1639965580000|2021-12-20 01:59:40|91541.7|91491.7|91543.7|91493.7|91550.8|91493.7|91541.5|91480.2|8
1639965590000|2021-12-20 01:59:50|91544.9|91494.9|91545.3|91474.3|91546.2|91495.1|91537.4|91471.4|31
1639965600000|2021-12-20 02:00:00|91534.7|91484.7|91541|91491|91554.6|91494.5|91534.7|91478.3|36
1639965610000|2021-12-20 02:00:10|91543.9|91493.9|91538|91488|91548.3|91493.9|91538|91476.2|27
1639965620000|2021-12-20 02:00:20|91538.2|91488.2|91537.8|91487.8|91548.9|91491.4|91536.4|91475.5|29
1639965630000|2021-12-20 02:00:30|91538.2|91488.2|91539.1|91489.1|91548.9|91489.8|91538|91477|15
1639965640000|2021-12-20 02:00:40|91540.4|91490.4|91542.8|91492.8|91542.9|91492.9|91538.9|91488.9|20
1639965650000|2021-12-20 02:00:50|91542.2|91492.2|91539.6|91489.6|91551.9|91493.4|91536.7|91472.2|31
1639965660000|2021-12-20 02:01:00|91539.1|91489.1|91539.8|91489.8|91552.5|91491.3|91538|91472.1|26
1639965670000|2021-12-20 02:01:10|91539|91489|91538.5|91488.5|91552|91490|91535.8|91473.5|24
1639965680000|2021-12-20 02:01:20|91538.4|91488.4|91538.3|91488.3|91548.7|91489.2|91537.3|91478.3|21
1639965690000|2021-12-20 02:01:30|91540.2|91490.2|91536.6|91486.6|91540.2|91490.2|91536.6|91486.6|15
1639965700000|2021-12-20 02:01:40|91536|91486|91538.6|91488.6|91549.6|91489.7|91536|91472.4|23
1639965710000|2021-12-20 02:01:50|91538.2|91488.2|91539.9|91489.9|91548|91492|91537.2|91475.5|28
1639965720000|2021-12-20 02:02:00|91539.4|91489.4|91537.9|91487.9|91547.5|91489.4|91536.4|91471.9|29
1639965730000|2021-12-20 02:02:10|91535.8|91485.8|91539.1|91489.1|91543.3|91493.3|91535.8|91485.8|17
1639965740000|2021-12-20 02:02:20|91539.3|91489.3|91538.9|91488.9|91549.6|91491.6|91538.1|91478.6|16
1639965750000|2021-12-20 02:02:30|91538.6|91488.6|91546.4|91469.9|91549.3|91490.4|91534.7|91467.3|16
1639965760000|2021-12-20 02:02:40|91547.1|91467.4|91548.6|91474.6|91548.6|91487.4|91534.1|91467.4|16
1639965770000|2021-12-20 02:02:50|91547.4|91475.9|91540.4|91490.4|91548.4|91491.1|91536.9|91474.7|16
1639965780000|2021-12-20 02:03:00|91540.1|91490.1|91538.1|91488.1|91541.6|91491.6|91536.4|91486.4|17
1639965790000|2021-12-20 02:03:10|91547.3|91474.3|91545.8|91472.4|91547.3|91488.7|91535.1|91472.4|26
1639965800000|2021-12-20 02:03:20|91545.9|91472.3|91535.1|91485.1|91546.7|91485.1|91534.9|91472.3|16
1639965810000|2021-12-20 02:03:30|91535.3|91485.3|91553.2|91470.2|91553.2|91488.3|91535.3|91469.4|26
1639965820000|2021-12-20 02:03:40|91556.3|91506.3|91582.1|91532.1|91598.1|91532.1|91556.3|91494.8|25
1639965830000|2021-12-20 02:03:50|91576.3|91526.3|91572.7|91522.7|91576.3|91526.3|91569.7|91519.7|25
1639965840000|2021-12-20 02:04:00|91572|91522|91572.5|91522.5|91573.2|91523.2|91570.9|91520.9|27
1639965850000|2021-12-20 02:04:10|91572.2|91522.2|91573.9|91523.9|91577|91527|91572|91522|30
1639965860000|2021-12-20 02:04:20|91574.6|91524.6|91567.1|91517.1|91583.8|91524.6|91565.3|91496.2|34
1639965870000|2021-12-20 02:04:30|91565.1|91515.1|91571.3|91521.3|91571.7|91521.7|91565.1|91515.1|37
1639965880000|2021-12-20 02:04:40|91570.9|91520.9|91595.7|91545.7|91624.1|91551|91569.7|91519.7|46
1639965890000|2021-12-20 02:04:50|91595.6|91545.6|91599.2|91549.2|91606|91550.7|91595.6|91532.7|27
1639965900000|2021-12-20 02:05:00|91599.1|91549.1|91596.1|91546.1|91599.1|91549.1|91596|91546|15
1639965910000|2021-12-20 02:05:10|91595.7|91545.7|91608.6|91532.8|91611|91545.7|91593.8|91529.3|23
1639965920000|2021-12-20 02:05:20|91609.3|91532.9|91598.4|91548.4|91610.2|91549.1|91596|91528.5|23
1639965930000|2021-12-20 02:05:30|91597.5|91547.5|91601.1|91551.1|91611|91551.3|91597.5|91534.5|28
1639965940000|2021-12-20 02:05:40|91600|91550|91623.5|91526.2|91624.7|91550.5|91600|91526.1|38
1639965950000|2021-12-20 02:05:50|91623.6|91526.4|91624.1|91526.8|91625.5|91531.1|91621|91525.7|20
1639965960000|2021-12-20 02:06:00|91623.9|91526.9|91620.8|91530.5|91624.8|91535|91616.5|91525.7|21
1639965970000|2021-12-20 02:06:10|91618.7|91534.6|91625.1|91529.3|91626.1|91537.9|91616.2|91527.5|21
1639965980000|2021-12-20 02:06:20|91626.2|91527.3|91621.2|91532.7|91628.8|91532.7|91621.2|91523.7|19
1639965990000|2021-12-20 02:06:30|91620.3|91533.5|91626.3|91532|91628.1|91540.3|91616.1|91527.5|24
1639966000000|2021-12-20 02:06:40|91630|91527.5|91629|91529.4|91630|91535.1|91624.1|91527.5|30
1639966010000|2021-12-20 02:06:50|91628.8|91529.3|91625.1|91533|91628.9|91534.1|91623.5|91528.9|25
1639966020000|2021-12-20 02:07:00|91628.2|91529.1|91627.7|91535.5|91629.9|91537.5|91625.3|91525.6|25
1639966030000|2021-12-20 02:07:10|91632.6|91528.6|91619.2|91544.7|91632.6|91556|91606|91528.6|17
1639966040000|2021-12-20 02:07:20|91619|91545.5|91623.7|91539.4|91624.4|91548.1|91619|91538.8|22
1639966050000|2021-12-20 02:07:30|91623.8|91538.9|91620.6|91535|91623.8|91543|91619.7|91534.4|18
1639966060000|2021-12-20 02:07:40|91621.7|91534.8|91618.8|91528.9|91626.3|91534.9|91618.8|91523|23
1639966070000|2021-12-20 02:07:50|91620.7|91528.8|91622.7|91529.4|91624.4|91532.2|91618.4|91526.6|18
1639966080000|2021-12-20 02:08:00|91624.8|91527.5|91619.3|91537.8|91624.8|91538|91617.2|91526.1|22
1639966090000|2021-12-20 02:08:10|91619.1|91538.5|91618.8|91528.5|91621.6|91538.5|91616.9|91527.4|21
1639966100000|2021-12-20 02:08:20|91618.4|91528.6|91619.9|91530|91620.4|91530|91616.7|91525.8|14
1639966110000|2021-12-20 02:08:30|91616.6|91540.4|91614.6|91526.8|91619|91542.1|91614.4|91526.8|16
1639966120000|2021-12-20 02:08:40|91615.3|91527.3|91612.9|91538.6|91623.2|91543.6|91609.4|91522.3|21
1639966130000|2021-12-20 02:08:50|91613.8|91538.1|91614.7|91541.8|91620.1|91543.3|91613.4|91527.5|17
1639966140000|2021-12-20 02:09:00|91613.4|91542|91601.3|91551.3|91617.3|91551.3|91600|91534.8|23
1639966150000|2021-12-20 02:09:10|91602.1|91552.1|91617.2|91537.6|91617.2|91552.1|91599.9|91537.3|10
1639966160000|2021-12-20 02:09:20|91617.1|91537|91613.9|91534.8|91624.8|91537.7|91610.7|91527.6|18
1639966170000|2021-12-20 02:09:30|91614.1|91534.7|91623|91538.4|91623|91543.6|91612.7|91533.4|24
1639966180000|2021-12-20 02:09:40|91624.7|91539.9|91621.3|91538.5|91632.6|91545.2|91614.3|91528.6|21
1639966190000|2021-12-20 02:09:50|91619.1|91540.8|91616.6|91545.6|91624.6|91547.2|91616.6|91535.5|24
1639966200000|2021-12-20 02:10:00|91606.2|91556.2|91619.7|91532.8|91622|91556.2|91606.2|91529.8|35
1639966210000|2021-12-20 02:10:10|91622.3|91531.5|91611.1|91537.1|91624.1|91537.1|91611.1|91520.1|28
1639966220000|2021-12-20 02:10:20|91614.7|91523.8|91626.3|91525.9|91630.2|91530.6|91608|91521.8|25
1639966230000|2021-12-20 02:10:30|91628.9|91524.9|91620.3|91533.2|91629.1|91538|91615.7|91524.9|35
1639966240000|2021-12-20 02:10:40|91620.5|91533.1|91617.2|91533.2|91622.7|91534.1|91617.2|91529.5|31
1639966250000|2021-12-20 02:10:50|91618.9|91533.1|91620.9|91524.6|91621|91534.2|91617.1|91524.6|37
1639966260000|2021-12-20 02:11:00|91620.6|91524.7|91616.2|91525.2|91621.8|91534.2|91609.8|91524.2|42
1639966270000|2021-12-20 02:11:10|91614.9|91525.3|91610.6|91533.6|91616.7|91535.2|91610.6|91524.9|34
1639966280000|2021-12-20 02:11:20|91611.1|91532.5|91613.3|91531|91614.9|91532.5|91611.1|91529.4|12
1639966290000|2021-12-20 02:11:30|91613.4|91530.9|91613.1|91535.4|91613.4|91537.6|91608.9|91530.9|11
1639966300000|2021-12-20 02:11:40|91612.9|91535.5|91615|91530.5|91622.6|91535.5|91605.8|91521.6|24
1639966310000|2021-12-20 02:11:50|91614|91530.6|91613.4|91534.3|91622.5|91536.1|91611.4|91524.6|24
1639966320000|2021-12-20 02:12:00|91613.7|91528.9|91621.2|91526|91622.3|91532|91613.5|91525.5|25
1639966330000|2021-12-20 02:12:10|91619|91528.2|91614.2|91528.3|91619.8|91531.3|91607.6|91525.2|30
1639966340000|2021-12-20 02:12:20|91615.5|91527.4|91612.6|91524.5|91616.4|91531.6|91610.8|91520.8|26
1639966350000|2021-12-20 02:12:30|91613.9|91524|91615.7|91527.9|91621|91534.5|91606.7|91520|26
1639966360000|2021-12-20 02:12:40|91617.9|91526.3|91614.1|91530.3|91617.9|91533.8|91611.3|91526.3|18
1639966370000|2021-12-20 02:12:50|91614.3|91530.2|91613.7|91531.7|91616.5|91532.1|91613.4|91527.2|10
1639966380000|2021-12-20 02:13:00|91615.6|91529.2|91607.2|91534|91615.6|91545|91593.8|91529.2|11
1639966390000|2021-12-20 02:13:10|91608.3|91532.5|91605.8|91534.5|91609.6|91534.5|91605.8|91532.5|7
1639966400000|2021-12-20 02:13:20|91605|91534.7|91614.5|91529.3|91621.5|91534.7|91604.5|91521.5|22
1639966410000|2021-12-20 02:13:30|91613.5|91531.2|91613.6|91530.7|91615.5|91531.8|91611.9|91527.1|20
1639966420000|2021-12-20 02:13:40|91614.2|91530.2|91612.7|91529.7|91618.4|91531.2|91612.7|91525.3|15
1639966430000|2021-12-20 02:13:50|91613.6|91529|91618.1|91532.7|91620.6|91536.4|91610.7|91529|32
1639966440000|2021-12-20 02:14:00|91618.8|91531.2|91611.1|91537|91620.3|91537|91609.1|91530|20
1639966450000|2021-12-20 02:14:10|91611.7|91537.5|91614.8|91528.4|91620.3|91537.5|91611.7|91528.4|19
1639966460000|2021-12-20 02:14:20|91614.7|91529.1|91618.4|91533.6|91620.6|91545.1|91595.1|91529.1|20
1639966470000|2021-12-20 02:14:30|91618.8|91532.9|91611.2|91525.6|91626.5|91533.1|91604.4|91524.2|36
1639966480000|2021-12-20 02:14:40|91611.5|91524.4|91608.1|91527|91614.6|91529.6|91608.1|91524.4|24
1639966490000|2021-12-20 02:14:50|91608.8|91527.6|91612.6|91529.3|91614.6|91532.9|91608.8|91524.9|24
1639966500000|2021-12-20 02:15:00|91612.9|91528.7|91608.4|91528.5|91615.6|91530.2|91605|91526.5|16
1639966510000|2021-12-20 02:15:10|91607.9|91528.4|91613.7|91528.3|91613.9|91531.2|91607|91528.1|16
1639966520000|2021-12-20 02:15:20|91614.2|91528.8|91602.8|91528|91614.5|91529.4|91598.4|91522.4|41
1639966530000|2021-12-20 02:15:30|91600.9|91527.3|91610.4|91524.5|91610.4|91529.6|91600.9|91524.5|18
1639966540000|2021-12-20 02:15:40|91608.5|91525.7|91608.8|91526|91610.1|91528.4|91604.7|91524.3|16
1639966550000|2021-12-20 02:15:50|91608.1|91526.7|91608.3|91528.8|91612.8|91530|91604.8|91526|21
1639966560000|2021-12-20 02:16:00|91609.1|91530.3|91611.2|91526|91611.4|91540.2|91590.2|91526|18
1639966570000|2021-12-20 02:16:10|91613.1|91524.3|91606.3|91529.4|91613.2|91539.6|91589.6|91524.3|19
1639966580000|2021-12-20 02:16:20|91610.3|91529.5|91612|91526.5|91613.6|91529.8|91608.1|91525.5|20
1639966590000|2021-12-20 02:16:30|91611.1|91527.3|91611.4|91527.3|91613.8|91529.9|91600.5|91523.9|15
1639966600000|2021-12-20 02:16:40|91612.5|91527|91609.3|91530.3|91612.5|91545.3|91593.5|91527|22
1639966610000|2021-12-20 02:16:50|91608.5|91531.3|91610|91529.8|91612.2|91532.2|91607.8|91528|11
1639966620000|2021-12-20 02:17:00|91611.1|91530.4|91606|91530.7|91611.1|91532.9|91603.4|91530.1|24
1639966630000|2021-12-20 02:17:10|91605.8|91529.1|91612|91526.8|91612|91541|91591|91524.6|18
1639966640000|2021-12-20 02:17:20|91610.3|91528|91605.2|91533.3|91610.3|91544.3|91592.5|91527.9|21
1639966650000|2021-12-20 02:17:30|91605.8|91534.1|91608.8|91530.7|91610.2|91536.1|91605.2|91530.4|24
1639966660000|2021-12-20 02:17:40|91613.8|91530.5|91611.8|91529|91613.8|91531.7|91609.8|91526.2|11
1639966670000|2021-12-20 02:17:50|91611.1|91530.1|91623.5|91523|91625.9|91544.6|91594.6|91523|20
1639966680000|2021-12-20 02:18:00|91625|91521|91611.2|91523.3|91626.7|91539|91589|91517.6|22
1639966690000|2021-12-20 02:18:10|91611.8|91527.8|91610.2|91524.9|91617.5|91532|91609|91523.9|28
1639966700000|2021-12-20 02:18:20|91610.8|91524.8|91610.9|91531|91612.1|91533.8|91603.3|91524.1|19
1639966710000|2021-12-20 02:18:30|91611.4|91531.3|91607.9|91531.9|91611.8|91534.2|91605.1|91530.5|14
1639966720000|2021-12-20 02:18:40|91609.3|91529.8|91619.2|91524.1|91620.4|91530|91609.3|91521.6|12
1639966730000|2021-12-20 02:18:50|91617.8|91526.6|91605.8|91531.3|91620.6|91548.1|91591.5|91521.4|22
1639966740000|2021-12-20 02:19:00|91606.5|91531.8|91607.6|91530.9|91612.1|91540.6|91590.6|91527.4|19
1639966750000|2021-12-20 02:19:10|91609|91529.8|91608.1|91528.4|91611.7|91531.6|91603.5|91528.4|15
1639966760000|2021-12-20 02:19:20|91607.6|91529.4|91611.9|91527.4|91613.7|91530.6|91607.3|91525.3|11
1639966770000|2021-12-20 02:19:30|91611.8|91526.8|91602.9|91531.2|91614|91531.2|91602|91524.3|13
1639966780000|2021-12-20 02:19:40|91607.3|91529.1|91615.3|91532.5|91623.3|91532.5|91607.3|91518.8|11
1639966790000|2021-12-20 02:19:50|91615.9|91530.7|91605|91529.5|91620|91541.5|91591.5|91524.9|32
1639966800000|2021-12-20 02:20:00|91606|91530.2|91617.7|91518.8|91620.3|91530.2|91606|91516.2|17
1639966810000|2021-12-20 02:20:10|91614.2|91523.5|91603|91527|91619.4|91528.2|91599.8|91519.1|15
1639966820000|2021-12-20 02:20:20|91605.1|91525.1|91620.4|91516.4|91620.4|91526.1|91600|91516.2|11
1639966830000|2021-12-20 02:20:30|91616.6|91521.3|91615.9|91522.7|91619.8|91525.7|91613.9|91517.6|6
1639966840000|2021-12-20 02:20:40|91616|91523.8|91613.4|91530.7|91618.4|91549.1|91599.1|91523.8|16
1639966850000|2021-12-20 02:20:50|91609.2|91535.3|91609.4|91528.4|91617.9|91547.5|91597.5|91526.5|22
1639966860000|2021-12-20 02:21:00|91607.9|91529.2|91609.5|91530.1|91610.8|91532.1|91604.9|91527|16
1639966870000|2021-12-20 02:21:10|91609.8|91530.2|91599.6|91521.5|91614.9|91531.4|91595.1|91517.4|22
1639966880000|2021-12-20 02:21:20|91603.5|91518.8|91607.9|91524.6|91607.9|91539.9|91586.5|91518.8|22
1639966890000|2021-12-20 02:21:30|91603.5|91530.4|91604.4|91531.7|91607.3|91532.1|91603.1|91527|13
1639966900000|2021-12-20 02:21:40|91604.7|91530.7|91603.2|91526.5|91608|91530.9|91600.9|91526.5|19
1639966910000|2021-12-20 02:21:50|91608|91519.6|91610.3|91527.4|91610.3|91527.4|91601.6|91519.6|12
1639966920000|2021-12-20 02:22:00|91613.3|91527.3|91609.7|91526.5|91613.3|91543.9|91587.3|91524.5|28
1639966930000|2021-12-20 02:22:10|91609.5|91526.2|91613|91524.4|91615.1|91528.9|91609.4|91520.6|14
1639966940000|2021-12-20 02:22:20|91616.2|91521|91602.4|91528.1|91616.2|91537.8|91587.2|91521|27
1639966950000|2021-12-20 02:22:30|91603.8|91528.4|91619|91523.3|91623.8|91549.7|91590.9|91519.8|25
1639966960000|2021-12-20 02:22:40|91621.5|91523.4|91613.8|91530.7|91621.5|91536.2|91609.1|91522.3|23
1639966970000|2021-12-20 02:22:50|91612.5|91532.1|91606.2|91533|91614|91533|91606.2|91530.6|14
1639966980000|2021-12-20 02:23:00|91608.7|91532|91613.2|91529.3|91613.3|91532.4|91608.7|91528.5|15
1639966990000|2021-12-20 02:23:10|91611.4|91530.9|91607.4|91529.6|91616.2|91532.8|91606.1|91529|14
1639967000000|2021-12-20 02:23:20|91605.8|91530.7|91614.7|91531.7|91616.1|91535.2|91605.8|91528.2|14
1639967010000|2021-12-20 02:23:30|91618.9|91527.1|91613.6|91532.7|91618.9|91534|91612|91527.1|14
1639967020000|2021-12-20 02:23:40|91614.4|91532.4|91606.7|91529.6|91618.8|91532.4|91606.7|91527.8|10
1639967030000|2021-12-20 02:23:50|91607.3|91529.8|91607.6|91532.2|91611.3|91532.2|91604.1|91527.2|11
1639967040000|2021-12-20 02:24:00|91609.7|91535.1|91623.1|91526.4|91623.1|91550.5|91596.5|91526.4|18
1639967050000|2021-12-20 02:24:10|91618.4|91535.4|91596.3|91546.3|91618.5|91547|91591.8|91535.4|8
1639967060000|2021-12-20 02:24:20|91597.1|91547.1|91612.3|91537.9|91614.1|91549.1|91597.1|91536.1|15
1639967070000|2021-12-20 02:24:30|91619.9|91531.1|91610.1|91535.6|91619.9|91537|91607.1|91531.1|20
1639967080000|2021-12-20 02:24:40|91612|91535.8|91609.1|91537.5|91612|91537.5|91607.3|91534.9|8
1639967090000|2021-12-20 02:24:50|91610|91537.4|91613.7|91538.7|91615.3|91540|91609.5|91535|15
1639967100000|2021-12-20 02:25:00|91617.9|91532.6|91607.5|91531.3|91617.9|91546.5|91591.8|91526.5|17
1639967110000|2021-12-20 02:25:10|91610.5|91527.4|91607.3|91534.2|91610.5|91546|91590.8|91527.4|14
1639967120000|2021-12-20 02:25:20|91606.9|91533.4|91607.8|91528.8|91608|91533.4|91606.5|91528.3|12
1639967130000|2021-12-20 02:25:30|91607.1|91528.7|91608.5|91532.1|91611.2|91532.1|91607.1|91528.5|9
1639967140000|2021-12-20 02:25:40|91605.1|91533|91606.3|91530.6|91610.5|91533.3|91602.1|91529.2|17
1639967150000|2021-12-20 02:25:50|91606.9|91530.4|91604.1|91521.5|91606.9|91534|91582.4|91518.4|38
1639967160000|2021-12-20 02:26:00|91604.6|91521.7|91592.2|91520.1|91606.6|91523.2|91592.2|91515.5|38
1639967170000|2021-12-20 02:26:10|91595.5|91515.2|91580.3|91530.3|91597.4|91530.7|91577.2|91515.2|22
1639967180000|2021-12-20 02:26:20|91577.8|91527.8|91594.7|91515.7|91594.7|91527.8|91576.9|91515.4|25
1639967190000|2021-12-20 02:26:30|91590.8|91519|91584.1|91534.1|91597.6|91534.1|91579.7|91518.3|28
1639967200000|2021-12-20 02:26:40|91594.1|91524|91599.3|91517.6|91603.2|91535|91583|91514.9|38
1639967210000|2021-12-20 02:26:50|91599.4|91517.7|91597.2|91519.9|91599.9|91520.9|91594.2|91516.4|17
1639967220000|2021-12-20 02:27:00|91597.7|91519.6|91596.2|91523.4|91599.1|91523.9|91592.3|91518.5|34
1639967230000|2021-12-20 02:27:10|91598|91523|91593.8|91523.1|91598.6|91536.2|91582|91521.4|20
1639967240000|2021-12-20 02:27:20|91583.5|91533.5|91593.1|91519.7|91602.6|91533.6|91579.7|91517|29
1639967250000|2021-12-20 02:27:30|91591.5|91520.7|91592.5|91521.2|91593.2|91531.6|91580.1|91518.8|30
1639967260000|2021-12-20 02:27:40|91581.9|91531.9|91581|91531|91598.5|91531.9|91579.3|91518.9|15
1639967270000|2021-12-20 02:27:50|91581.4|91531.4|91595.4|91522.5|91596.3|91532.7|91581|91521.2|23
1639967280000|2021-12-20 02:28:00|91596.3|91521.7|91581.2|91531.2|91598|91531.2|91575.4|91517.1|21
1639967290000|2021-12-20 02:28:10|91580.6|91530.6|91596.2|91520.7|91597.6|91530.6|91580|91517.7|23
1639967300000|2021-12-20 02:28:20|91596|91520.9|91578.2|91528.2|91599.4|91531.3|91576.3|91517.3|31
1639967310000|2021-12-20 02:28:30|91579.5|91529.5|91577.1|91527.1|91592.1|91530.8|91574.7|91515.8|41
1639967320000|2021-12-20 02:28:40|91577.8|91527.8|91578.8|91528.8|91588.9|91530.6|91575.9|91518.4|24
1639967330000|2021-12-20 02:28:50|91593.3|91519.7|91581.5|91531.5|91594.1|91532.2|91581.5|91514.1|15
1639967340000|2021-12-20 02:29:00|91591.7|91521.1|91578|91528|91595.1|91531.3|91576.5|91514.6|27
1639967350000|2021-12-20 02:29:10|91578.4|91528.4|91579.8|91529.8|91590.7|91531.1|91578.4|91516.7|24
1639967360000|2021-12-20 02:29:20|91582.9|91532.9|91591.1|91520.4|91593.3|91532.9|91579.3|91518.7|18
1639967370000|2021-12-20 02:29:30|91592.4|91520.5|91579.9|91529.9|91592.6|91532.3|91579.2|91519.7|19
1639967380000|2021-12-20 02:29:40|91580.8|91530.8|91593.8|91521.2|91596.1|91531.4|91580.7|91517.8|15
1639967390000|2021-12-20 02:29:50|91596|91523.8|91579.8|91529.8|91596.2|91532.5|91576.8|91518.6|24
1639967400000|2021-12-20 02:30:00|91580.2|91530.2|91593.5|91517.1|91596.7|91532.1|91575.6|91515.9|24
1639967410000|2021-12-20 02:30:10|91592.3|91518.6|91580.8|91530.8|91593.5|91530.8|91577.8|91515.5|29
1639967420000|2021-12-20 02:30:20|91580.9|91530.9|91579.5|91529.5|91581.7|91531.7|91578.1|91528.1|19
1639967430000|2021-12-20 02:30:30|91589.5|91519.2|91591.8|91521.3|91591.8|91530.3|91578.1|91519.1|28
1639967440000|2021-12-20 02:30:40|91579.6|91529.6|91592.8|91518|91593.9|91531.7|91577.9|91516.7|16
1639967450000|2021-12-20 02:30:50|91592.9|91517.9|91577.6|91527.6|91592.9|91531.5|91576.4|91517.9|37
1639967460000|2021-12-20 02:31:00|91578.1|91528.1|91580.9|91530.9|91592.3|91531.9|91577.6|91510.2|27
1639967470000|2021-12-20 02:31:10|91580|91530|91576.3|91526.3|91590.7|91530.5|91576|91519.4|18
1639967480000|2021-12-20 02:31:20|91577.9|91527.9|91578.8|91528.8|91578.8|91528.8|91577.5|91527.5|20
1639967490000|2021-12-20 02:31:30|91579|91529|91575.4|91525.4|91586.6|91529.2|91574.3|91516|27
1639967500000|2021-12-20 02:31:40|91574.9|91524.9|91575.5|91525.5|91575.5|91525.5|91570.8|91520.8|10
1639967510000|2021-12-20 02:31:50|91576.1|91526.1|91578.4|91528.4|91578.7|91528.7|91575.1|91525.1|17
1639967520000|2021-12-20 02:32:00|91578.1|91528.1|91580.1|91509.3|91580.4|91528.2|91564.9|91508.4|39
1639967530000|2021-12-20 02:32:10|91569.6|91519.6|91582.8|91506.5|91582.8|91520.3|91566.9|91506.5|26
1639967540000|2021-12-20 02:32:20|91580.5|91509|91578|91507.8|91584|91517.9|91564.2|91505.3|22
1639967550000|2021-12-20 02:32:30|91567.9|91517.9|91564.8|91514.8|91577.9|91517.9|91564.5|91503.9|19
1639967560000|2021-12-20 02:32:40|91564.2|91514.2|91562.6|91512.6|91580.5|91514.8|91561.8|91502.1|15
1639967570000|2021-12-20 02:32:50|91563.5|91513.5|91571.4|91497.5|91574|91513.6|91561.4|91497.2|30
1639967580000|2021-12-20 02:33:00|91570.5|91497.8|91558.3|91508.3|91570.8|91509.3|91556.9|91497.3|23
1639967590000|2021-12-20 02:33:10|91558|91508|91557.1|91507.1|91570.1|91509.2|91557.1|91498.2|22
1639967600000|2021-12-20 02:33:20|91557.7|91507.7|91571.4|91497.1|91572.6|91508.3|91557.3|91495.6|22
1639967610000|2021-12-20 02:33:30|91571.2|91497.3|91556.7|91506.7|91578.2|91512|91556|91494.6|28
1639967620000|2021-12-20 02:33:40|91559.8|91509.8|91570.4|91497.6|91574.6|91512.7|91559.5|91497.6|19
1639967630000|2021-12-20 02:33:50|91570|91498.4|91571.1|91499.1|91573.6|91512.1|91559.6|91497|17
1639967640000|2021-12-20 02:34:00|91570.8|91499|91565.4|91494.2|91572.6|91510.3|91559|91492.9|23
1639967650000|2021-12-20 02:34:10|91565.6|91494|91552.1|91502.1|91568.3|91502.3|91550.5|91490.3|34
1639967660000|2021-12-20 02:34:20|91551.3|91501.3|91541.6|91491.6|91567.2|91502.4|91539.3|91479.1|32
1639967670000|2021-12-20 02:34:30|91542.1|91492.1|91545.5|91495.5|91545.9|91495.9|91541.1|91491.1|35
1639967680000|2021-12-20 02:34:40|91545.3|91495.3|91542.6|91492.6|91558.7|91495.3|91541.1|91480.8|25
1639967690000|2021-12-20 02:34:50|91543.2|91493.2|91558.7|91481.3|91558.7|91494|91543.2|91481.3|28
1639967700000|2021-12-20 02:35:00|91559|91481.1|91556.9|91482.3|91559|91494.2|91544.2|91479.9|23
1639967710000|2021-12-20 02:35:10|91557.8|91481.5|91542.8|91492.8|91559.4|91492.9|91542|91480.7|14
1639967720000|2021-12-20 02:35:20|91542.9|91492.9|91540.3|91490.3|91552.7|91494.3|91537.2|91482.1|42
1639967730000|2021-12-20 02:35:30|91539.8|91489.8|91540.2|91490.2|91551.4|91490.2|91538|91478.3|28
1639967740000|2021-12-20 02:35:40|91540|91490|91555.8|91483|91556.8|91495.2|91539.7|91478.5|26
1639967750000|2021-12-20 02:35:50|91543.9|91493.9|91540.2|91490.2|91554.5|91494|91538.2|91482.4|31
1639967760000|2021-12-20 02:36:00|91540.3|91490.3|91539|91489|91552|91492.4|91535.2|91476.4|46
1639967770000|2021-12-20 02:36:10|91538.9|91488.9|91541.9|91491.9|91555.1|91492.5|91535.8|91472.9|34
1639967780000|2021-12-20 02:36:20|91541.6|91491.6|91552.3|91482.1|91552.3|91492|91541.2|91481.2|16
1639967790000|2021-12-20 02:36:30|91551.6|91479.6|91540.5|91490.5|91552.5|91491.8|91538.1|91478.3|28
1639967800000|2021-12-20 02:36:40|91541|91491|91541|91491|91542|91492|91538.6|91488.6|35
1639967810000|2021-12-20 02:36:50|91541.4|91491.4|91538|91488|91553.3|91491.4|91536.2|91478.1|20
1639967820000|2021-12-20 02:37:00|91539.4|91489.4|91551.1|91480.9|91554.7|91491|91538.1|91477.1|26
1639967830000|2021-12-20 02:37:10|91540.5|91490.5|91546|91473.5|91552.3|91491.4|91534.8|91473.5|30
1639967840000|2021-12-20 02:37:20|91545.7|91473.6|91533|91483|91552.1|91486.4|91532.3|91470.9|26
1639967850000|2021-12-20 02:37:30|91532.4|91482.4|91535.1|91485.1|91549.4|91488.9|91529|91469.4|34
1639967860000|2021-12-20 02:37:40|91535.6|91485.6|91549.1|91477.7|91550.5|91488.7|91535.6|91475.1|13
1639967870000|2021-12-20 02:37:50|91538.3|91488.3|91548.6|91478.5|91550.1|91489.7|91535.9|91476.6|28
1639967880000|2021-12-20 02:38:00|91538.4|91478.6|91538.1|91488.1|91552.3|91491.1|91538.1|91478|21
1639967890000|2021-12-20 02:38:10|91539.1|91489.1|91548.3|91498.3|91562|91501.3|91538.9|91481.2|33
1639967900000|2021-12-20 02:38:20|91550.2|91500.2|91544.8|91494.8|91560.6|91500.6|91543.9|91486.6|33
1639967910000|2021-12-20 02:38:30|91544.5|91494.5|91545.5|91495.5|91546.1|91496.1|91544.5|91494.5|17
1639967920000|2021-12-20 02:38:40|91546.2|91496.2|91560|91488.2|91560.2|91499.5|91546.2|91485.8|18
1639967930000|2021-12-20 02:38:50|91560.2|91486.8|91555.8|91483.8|91560.2|91501.7|91544.2|91483.8|28
1639967940000|2021-12-20 02:39:00|91558|91483.3|91543.3|91493.3|91558|91493.4|91542.8|91483.3|11
1639967950000|2021-12-20 02:39:10|91543.8|91493.8|91542.7|91492.7|91545.2|91495.2|91541.8|91491.8|21
1639967960000|2021-12-20 02:39:20|91543.1|91493.1|91556.3|91486.1|91559.4|91493.4|91540|91481.9|27
1639967970000|2021-12-20 02:39:30|91556.5|91486.3|91548.3|91498.3|91560.3|91500|91545.8|91483.2|29
1639967980000|2021-12-20 02:39:40|91558.1|91488|91560.9|91488|91563.2|91499.6|91549.1|91485.2|16
1639967990000|2021-12-20 02:39:50|91559.7|91489.4|91547|91497|91562.6|91499.3|91545.7|91487.1|20
1639968000000|2021-12-20 02:40:00|91547.1|91497.1|91549|91499|91562.5|91499.1|91547|91486.5|23
1639968010000|2021-12-20 02:40:10|91559|91488.9|91548.7|91498.7|91561.4|91500|91545.5|91484.9|34
1639968020000|2021-12-20 02:40:20|91548.4|91498.4|91560|91488.3|91561.1|91498.9|91548.1|91486.2|21
1639968030000|2021-12-20 02:40:30|91560.1|91488.4|91547.2|91497.2|91560.1|91499.5|91543.7|91488.4|15
1639968040000|2021-12-20 02:40:40|91546.8|91496.8|91544.6|91494.6|91548.1|91498.1|91544.6|91494.6|12
1639968050000|2021-12-20 02:40:50|91543.7|91493.7|91558.9|91486.5|91558.9|91498.1|91543.7|91486.5|21
1639968060000|2021-12-20 02:41:00|91558.8|91487.8|91560.4|91489.3|91563.4|91498.2|91548.2|91486.4|8
1639968070000|2021-12-20 02:41:10|91561.1|91488.4|91548.1|91498.1|91562.6|91499.9|91545.9|91487.4|28
1639968080000|2021-12-20 02:41:20|91547.6|91497.6|91547.8|91497.8|91563.5|91505.3|91546.5|91487.4|30
1639968090000|2021-12-20 02:41:30|91558.7|91488.4|91545.6|91495.6|91559.2|91498.6|91544.8|91486.9|32
1639968100000|2021-12-20 02:41:40|91546|91496|91546.1|91496.1|91547.3|91497.3|91545.4|91495.4|23
1639968110000|2021-12-20 02:41:50|91545.9|91495.9|91546.9|91496.9|91546.9|91496.9|91543.8|91493.8|20
1639968120000|2021-12-20 02:42:00|91547.2|91497.2|91582.4|91532.4|91582.4|91532.4|91542.9|91481.7|37
1639968130000|2021-12-20 02:42:10|91581.6|91531.6|91566.7|91516.7|91589.4|91532.4|91566.7|91500|38
1639968140000|2021-12-20 02:42:20|91566|91516|91581.3|91507.1|91591.4|91519|91565.9|91497.2|15
1639968150000|2021-12-20 02:42:30|91581.6|91506.9|91577|91505.9|91581.9|91516.7|91564.2|91505.9|27
1639968160000|2021-12-20 02:42:40|91566.2|91516.2|91580.3|91506.2|91586.6|91517|91566.1|91502.4|25
1639968170000|2021-12-20 02:42:50|91581.5|91505.2|91575.5|91500|91581.5|91514.7|91560|91497.9|26
1639968180000|2021-12-20 02:43:00|91578.8|91495.4|91574.2|91500.1|91578.8|91500.7|91573.7|91495.4|37
1639968190000|2021-12-20 02:43:10|91573.9|91500.2|91574|91500.8|91581.5|91510.9|91560.7|91497.2|24
1639968200000|2021-12-20 02:43:20|91572.8|91501.8|91576.6|91498.9|91579.6|91511.6|91561.6|91496.1|27
1639968210000|2021-12-20 02:43:30|91578.2|91498.2|91556.6|91506.6|91578.2|91508.8|91556.6|91497.1|28
1639968220000|2021-12-20 02:43:40|91570|91494.2|91571.8|91492.2|91573|91496|91567.7|91492.1|27
1639968230000|2021-12-20 02:43:50|91573.1|91491.3|91571.6|91493.6|91573.1|91494.5|91568.5|91491.3|30
1639968240000|2021-12-20 02:44:00|91573|91492.6|91554.5|91504.5|91573.4|91504.5|91554.5|91491.5|24
1639968250000|2021-12-20 02:44:10|91554.4|91504.4|91556.2|91506.2|91565.9|91506.2|91554.4|91493.3|14
1639968260000|2021-12-20 02:44:20|91574.8|91490.7|91550.5|91500.5|91574.8|91500.5|91550.5|91490.7|21
1639968270000|2021-12-20 02:44:30|91551.1|91501.1|91554.2|91504.2|91564.6|91505.3|91550.6|91494.1|14
1639968280000|2021-12-20 02:44:40|91554.1|91504.1|91553.8|91503.8|91554.1|91504.1|91553.7|91503.7|6
1639968290000|2021-12-20 02:44:50|91554.1|91504.1|91570.4|91495.1|91575.2|91505.7|91554.1|91493.2|24
1639968300000|2021-12-20 02:45:00|91570.3|91495|91571.3|91496.2|91572.3|91508.2|91557.9|91494.7|18
1639968310000|2021-12-20 02:45:10|91570.4|91496.3|91573.3|91494.2|91576.9|91496.3|91570.4|91493.8|18
1639968320000|2021-12-20 02:45:20|91572|91494.6|91557.8|91507.8|91577.7|91507.8|91553.5|91487.9|22
1639968330000|2021-12-20 02:45:30|91568.5|91498|91568|91495.3|91571|91506.4|91555.2|91494|26
1639968340000|2021-12-20 02:45:40|91567.4|91495.9|91553.4|91503.4|91567.4|91506.7|91553.4|91494.3|16
1639968350000|2021-12-20 02:45:50|91566.7|91492.4|91565.5|91492.2|91567.1|91504.5|91554.3|91490.6|22
1639968360000|2021-12-20 02:46:00|91572.2|91488.7|91567.7|91490.9|91572.2|91503.2|91550.4|91488.7|21
1639968370000|2021-12-20 02:46:10|91567.4|91491.3|91551.1|91501.1|91572.8|91501.1|91545.8|91487.2|24
1639968380000|2021-12-20 02:46:20|91551|91501|91567.2|91488.6|91569.6|91501|91550.5|91487.5|22
1639968390000|2021-12-20 02:46:30|91570.4|91486.9|91571.9|91485|91572.5|91487.5|91569.8|91484.8|11
1639968400000|2021-12-20 02:46:40|91572.4|91485.1|91562.9|91489.7|91572.4|91490.4|91559.1|91485.1|22
1639968410000|2021-12-20 02:46:50|91562.8|91489.6|91569.2|91496.3|91582.8|91496.3|91562.6|91484.8|25
1639968420000|2021-12-20 02:47:00|91572.1|91494.9|91569.4|91494.4|91572.1|91504.7|91553.6|91492.2|22
1639968430000|2021-12-20 02:47:10|91567.4|91495.4|91571.6|91495|91573.9|91495.4|91567.4|91492.2|17
1639968440000|2021-12-20 02:47:20|91571.5|91495.1|91569.5|91493.9|91571.9|91495.9|91566.3|91493.4|16
1639968450000|2021-12-20 02:47:30|91567.3|91495.5|91566.2|91495.1|91570.8|91495.5|91566|91491.9|18
1639968460000|2021-12-20 02:47:40|91568.9|91492.7|91574.2|91490.9|91576.8|91503|91552.4|91489.1|15
1639968470000|2021-12-20 02:47:50|91570.6|91493|91572.3|91493.7|91574.2|91496|91567.8|91492.3|12
1639968480000|2021-12-20 02:48:00|91573|91492.5|91574.1|91493.3|91574.5|91496.1|91570.6|91492.5|17
1639968490000|2021-12-20 02:48:10|91574.2|91493.4|91568.7|91493.1|91574.2|91504.8|91552.4|91492.4|12
1639968500000|2021-12-20 02:48:20|91568.5|91492.8|91570.5|91492.5|91574.1|91495.1|91566.2|91491.4|19
1639968510000|2021-12-20 02:48:30|91568.9|91492.2|91568.9|91493.4|91573.7|91503.7|91552|91487.9|25
1639968520000|2021-12-20 02:48:40|91568|91494.5|91572.9|91495.4|91574.8|91504.8|91553.2|91492.1|21
1639968530000|2021-12-20 02:48:50|91572.5|91495.5|91572.8|91494.9|91576.3|91497|91570.3|91492.7|16
1639968540000|2021-12-20 02:49:00|91575.8|91492.9|91556.8|91506.8|91575.8|91506.8|91556.8|91492.9|30
1639968550000|2021-12-20 02:49:10|91568.9|91496.5|91568.4|91495.1|91571.1|91507.5|91557.2|91495.1|18
1639968560000|2021-12-20 02:49:20|91558|91508|91572.8|91491.3|91576.7|91508|91555|91489.8|24
1639968570000|2021-12-20 02:49:30|91570.6|91492.3|91577.9|91495.2|91578.2|91498.6|91570.6|91491|19
1639968580000|2021-12-20 02:49:40|91573|91498.4|91576.1|91495.9|91576.1|91499.7|91571.1|91495.5|17
1639968590000|2021-12-20 02:49:50|91574.3|91496.9|91561.6|91511.6|91574.3|91512.3|91555.9|91494.7|18
1639968600000|2021-12-20 02:50:00|91571.8|91501.3|91557.9|91507.9|91572.3|91512.1|91557.3|91495.3|29
1639968610000|2021-12-20 02:50:10|91567.6|91497.4|91566.1|91490.6|91570.7|91507.8|91551.6|91490.6|32
1639968620000|2021-12-20 02:50:20|91565.1|91492.2|91564.8|91492.1|91568.8|91492.3|91563|91487.6|29
1639968630000|2021-12-20 02:50:30|91567.9|91489.3|91569.6|91488|91570.8|91492|91565.2|91486.5|25
1639968640000|2021-12-20 02:50:40|91566.2|91489.2|91561.4|91486|91568|91498.5|91547.9|91486|21
1639968650000|2021-12-20 02:50:50|91559.1|91488.1|91565.7|91484.6|91567|91500.9|91548.7|91483|18
1639968660000|2021-12-20 02:51:00|91562.6|91487.7|91565.8|91484.9|91567.6|91500.3|91546|91483.2|34
1639968670000|2021-12-20 02:51:10|91554.5|91484.4|91549.7|91499.7|91563.2|91500.1|91546.5|91483.4|22
1639968680000|2021-12-20 02:51:20|91549.1|91499.1|91560.5|91487.3|91563.2|91499.5|91548.9|91484.8|16
1639968690000|2021-12-20 02:51:30|91561.4|91486.2|91558.8|91487.9|91561.4|91498.6|91546.1|91485|18
1639968700000|2021-12-20 02:51:40|91558.2|91488|91547.3|91497.3|91559.1|91498.3|91547.3|91486.2|7
1639968710000|2021-12-20 02:51:50|91544.2|91494.2|91562.4|91488.3|91564.3|91499.9|91544.2|91486|19
1639968720000|2021-12-20 02:52:00|91562.6|91488.4|91548.7|91498.7|91566.2|91499|91544.5|91481.7|32
1639968730000|2021-12-20 02:52:10|91559|91488|91559.9|91485.1|91565|91497.8|91547.8|91483.1|27
1639968740000|2021-12-20 02:52:20|91561.2|91484.6|91557.3|91485.2|91563.5|91495.5|91544.1|91482.5|30
1639968750000|2021-12-20 02:52:30|91557.7|91484.8|91557.8|91487.3|91559.8|91497.5|91547.5|91483.5|23
1639968760000|2021-12-20 02:52:40|91557.5|91486.7|91557.5|91487.4|91566|91495.9|91542.4|91482.8|16
1639968770000|2021-12-20 02:52:50|91548.5|91498.5|91561.5|91482|91562.1|91499|91542|91482|11
1639968780000|2021-12-20 02:53:00|91574.6|91474.8|91562|91487.6|91574.6|91497|91542.5|91473.3|18
1639968790000|2021-12-20 02:53:10|91563.4|91487.1|91560|91488.2|91564.3|91499.7|91543.7|91485.6|20
1639968800000|2021-12-20 02:53:20|91563.2|91486|91566.5|91483.3|91570.2|91486|91563.2|91481.2|8
1639968810000|2021-12-20 02:53:30|91560.8|91487.3|91564.1|91486.4|91564.3|91500.2|91550.1|91486.4|17
1639968820000|2021-12-20 02:53:40|91565.7|91485.5|91565.4|91485.7|91566.3|91499.1|91544.7|91484.3|20
1639968830000|2021-12-20 02:53:50|91566.3|91484.3|91562.6|91486.9|91567.6|91499.3|91549.3|91482.4|21
1639968840000|2021-12-20 02:54:00|91562.5|91487.2|91567.6|91491.1|91574.5|91504.1|91545|91483.9|28
1639968850000|2021-12-20 02:54:10|91566.3|91491.9|91568.3|91491.6|91576.7|91494|91566.3|91487.8|21
1639968860000|2021-12-20 02:54:20|91566.7|91493.4|91568|91491.4|91570.7|91494.1|91566.1|91489.4|18
1639968870000|2021-12-20 02:54:30|91568.1|91491|91566.5|91489.9|91571.5|91502|91550.4|91486.5|20
1639968880000|2021-12-20 02:54:40|91565|91491.2|91560|91487.8|91573.3|91503|91553|91485.8|28
1639968890000|2021-12-20 02:54:50|91548.5|91498.5|91560.8|91486|91563|91498.5|91548.5|91485.9|28
1639968900000|2021-12-20 02:55:00|91560.7|91485.9|91562.6|91484.9|91563.9|91495.3|91545.3|91484.2|19
1639968910000|2021-12-20 02:55:10|91567.3|91482.1|91559.7|91483.8|91568.8|91487.6|91557.2|91481.3|39
1639968920000|2021-12-20 02:55:20|91557.2|91484.8|91557.8|91485|91562.1|91485.2|91557.2|91481.4|19
1639968930000|2021-12-20 02:55:30|91557.7|91484.9|91541.3|91491.3|91557.7|91492.4|91539.3|91476.1|37
1639968940000|2021-12-20 02:55:40|91552.3|91480.1|91539|91489|91556.1|91489.3|91536.7|91476.4|27
1639968950000|2021-12-20 02:55:50|91539.6|91489.6|91551.5|91475.5|91553.6|91489.6|91538.8|91474.3|11
1639968960000|2021-12-20 02:56:00|91551.3|91475.6|91534.6|91484.6|91559.1|91492|91534.4|91469.7|30
1639968970000|2021-12-20 02:56:10|91536.2|91486.2|91532.3|91482.3|91544.7|91486.2|91531.2|91470.5|29
1639968980000|2021-12-20 02:56:20|91532.7|91482.7|91530.5|91480.5|91546.1|91482.7|91529.9|91469.8|26
1639968990000|2021-12-20 02:56:30|91540.7|91469.2|91526.5|91476.5|91542.1|91481.3|91526.5|91468.2|29
1639969000000|2021-12-20 02:56:40|91526.7|91476.7|91528|91478|91528.8|91478.8|91526|91476|32
1639969010000|2021-12-20 02:56:50|91528.1|91478.1|91526.7|91476.7|91536.3|91478.1|91524.8|91465.4|25
1639969020000|2021-12-20 02:57:00|91526.1|91476.1|91529|91479|91537.2|91479.2|91525.9|91466|23
1639969030000|2021-12-20 02:57:10|91529.1|91479.1|91528.8|91478.8|91543.2|91479.9|91525|91460.6|36
1639969040000|2021-12-20 02:57:20|91529.1|91479.1|91528.3|91478.3|91540.1|91479.4|91524.7|91468.1|30
1639969050000|2021-12-20 02:57:30|91528.1|91478.1|91527.3|91477.3|91529|91479|91526.1|91476.1|29
1639969060000|2021-12-20 02:57:40|91526.8|91476.8|91529.8|91479.8|91531.3|91481.3|91526.8|91476.8|24
1639969070000|2021-12-20 02:57:50|91530.3|91480.3|91531.4|91481.4|91541.8|91481.4|91526.2|91467.1|31
1639969080000|2021-12-20 02:58:00|91531.8|91481.8|91542.5|91472.4|91543.1|91483.9|91531.2|91472.3|23
1639969090000|2021-12-20 02:58:10|91542.3|91472.3|91530.8|91480.8|91542.3|91483.7|91530.1|91472.3|26
1639969100000|2021-12-20 02:58:20|91530.6|91480.6|91530.9|91480.9|91531.4|91481.4|91527.8|91477.8|19
1639969110000|2021-12-20 02:58:30|91531|91481|91533.3|91483.3|91544|91484|91531|91470.3|22
1639969120000|2021-12-20 02:58:40|91533.1|91483.1|91531.7|91481.7|91533.5|91483.5|91528.3|91478.3|25
1639969130000|2021-12-20 02:58:50|91532.3|91482.3|91534.1|91484.1|91536.5|91486.5|91532.3|91482.3|24
1639969140000|2021-12-20 02:59:00|91534.6|91484.6|91535.1|91485.1|91535.9|91485.9|91533.5|91483.5|38
1639969150000|2021-12-20 02:59:10|91535.2|91485.2|91537.8|91487.8|91537.8|91487.8|91535.1|91485.1|25
1639969160000|2021-12-20 02:59:20|91537.3|91487.3|91554.1|91481.8|91555.6|91493.3|91537.1|91479.9|30
1639969170000|2021-12-20 02:59:30|91555.6|91480.7|91542.9|91492.9|91555.6|91493.4|91542.9|91480.7|25
1639969180000|2021-12-20 02:59:40|91543|91493|91536.6|91486.6|91548.7|91493|91536.5|91478.2|23
1639969190000|2021-12-20 02:59:50|91537.2|91487.2|91538.5|91488.5|91539.5|91489.5|91537.2|91487.2|26
1639969200000|2021-12-20 03:00:00|91538.8|91488.8|91543.4|91493.4|91558.2|91493.8|91538.8|91478.3|28
1639969210000|2021-12-20 03:00:10|91543.5|91493.5|91552.1|91481.1|91554.1|91494.1|91543.1|91480.1|27
1639969220000|2021-12-20 03:00:20|91552.6|91480|91542.1|91492.1|91553.3|91492.1|91541.2|91478.8|27
1639969230000|2021-12-20 03:00:30|91542.2|91492.2|91541.2|91491.2|91553.9|91492.9|91540.3|91480.2|24
1639969240000|2021-12-20 03:00:40|91541.5|91491.5|91542|91492|91552.4|91492.2|91541.2|91481.1|21
1639969250000|2021-12-20 03:00:50|91541.8|91491.8|91543.1|91493.1|91543.1|91493.1|91541.5|91491.5|17
1639969260000|2021-12-20 03:01:00|91543|91493|91539.8|91489.8|91555|91494.8|91539.8|91483.2|19
1639969270000|2021-12-20 03:01:10|91540.2|91490.2|91555|91482.3|91557.6|91495.4|91540.2|91481.7|26
1639969280000|2021-12-20 03:01:20|91554.1|91483.1|91541.2|91491.2|91556.6|91494.8|91540.7|91482|23
1639969290000|2021-12-20 03:01:30|91541.4|91491.4|91542.4|91492.4|91542.8|91492.8|91541.4|91491.4|15
1639969300000|2021-12-20 03:01:40|91542.2|91492.2|91539.6|91489.6|91549.9|91493.3|91538.5|91478.9|21
1639969310000|2021-12-20 03:01:50|91539.3|91489.3|91553.5|91479.7|91553.5|91491|91539.3|91479.4|26
1639969320000|2021-12-20 03:02:00|91553.4|91479.6|91551.8|91481.5|91553.4|91491.7|91540.9|91479.6|21
1639969330000|2021-12-20 03:02:10|91551.6|91481.3|91540.2|91490.2|91553.2|91491.5|91538.8|91478.3|19
1639969340000|2021-12-20 03:02:20|91540|91490|91540.1|91490.1|91550.2|91491|91535.8|91479.7|18
1639969350000|2021-12-20 03:02:30|91540.2|91490.2|91540.9|91490.9|91541|91491|91538.6|91488.6|22
1639969360000|2021-12-20 03:02:40|91541.8|91491.8|91537.2|91487.2|91548.6|91492.3|91537|91478.3|13
1639969370000|2021-12-20 03:02:50|91536.9|91486.9|91554.9|91473|91555.3|91489.4|91536.9|91472.9|11
1639969380000|2021-12-20 03:03:00|91549.5|91476.9|91538.1|91488.1|91550.2|91489.2|91535.8|91476.1|34
1639969390000|2021-12-20 03:03:10|91539.1|91489.1|91540.6|91490.6|91540.9|91490.9|91538|91488|14
1639969400000|2021-12-20 03:03:20|91537.3|91487.3|91540.1|91490.1|91540.1|91490.1|91537.3|91487.3|17
1639969410000|2021-12-20 03:03:30|91540.4|91490.4|91539.3|91489.3|91566.8|91491.5|91537|91462.8|22
1639969420000|2021-12-20 03:03:40|91539.4|91489.4|91537.8|91487.8|91550.5|91489.4|91536.3|91477.5|22
1639969430000|2021-12-20 03:03:50|91537.5|91487.5|91548.4|91476.6|91553.2|91488.8|91537.3|91475.2|21
1639969440000|2021-12-20 03:04:00|91537.4|91487.4|91537.5|91487.5|91550.3|91489.3|91535.8|91475.5|33
1639969450000|2021-12-20 03:04:10|91538.6|91488.6|91549.5|91477|91549.5|91489|91537.5|91477|12
1639969460000|2021-12-20 03:04:20|91551.5|91478.1|91546.9|91476.7|91551.5|91485.6|91533.7|91475.1|8
1639969470000|2021-12-20 03:04:30|91550.6|91474.9|91538.2|91488.2|91550.6|91488.7|91535.5|91474.9|20
1639969480000|2021-12-20 03:04:40|91537.9|91487.9|91550|91479.3|91562.3|91490.6|91537.8|91475.6|15
1639969490000|2021-12-20 03:04:50|91536.6|91486.6|91549.6|91479.5|91549.6|91488.7|91536|91479.5|22
1639969500000|2021-12-20 03:05:00|91539.6|91489.6|91539|91489|91549.7|91489.7|91538.8|91478.9|27
1639969510000|2021-12-20 03:05:10|91538.7|91488.7|91538.3|91488.3|91548.8|91488.9|91536.2|91478.7|27
1639969520000|2021-12-20 03:05:20|91539.4|91489.4|91539.6|91489.6|91541.3|91491.3|91539.3|91489.3|10
1639969530000|2021-12-20 03:05:30|91539.7|91489.7|91541.2|91491.2|91558.4|91491.2|91538.8|91475.9|22
1639969540000|2021-12-20 03:05:40|91541.1|91491.1|91538.2|91488.2|91550.7|91491.1|91537.9|91480.6|24
1639969550000|2021-12-20 03:05:50|91537.9|91487.9|91550.4|91480.3|91550.8|91490.5|91537.8|91480.1|22
1639969560000|2021-12-20 03:06:00|91540.2|91490.2|91553.1|91475|91553.1|91490.2|91537.6|91475|19
1639969570000|2021-12-20 03:06:10|91537.7|91487.7|91551.3|91478.8|91552.8|91487.8|91537.2|91476.3|19
1639969580000|2021-12-20 03:06:20|91551.1|91478.9|91535.6|91485.6|91555.8|91486.1|91535.6|91476.2|14
1639969590000|2021-12-20 03:06:30|91537.2|91487.2|91538.7|91488.7|91539.3|91489.3|91537.1|91487.1|10
1639969600000|2021-12-20 03:06:40|91538.5|91488.5|91541.8|91491.8|91555.3|91491.8|91538.5|91477.4|15
1639969610000|2021-12-20 03:06:50|91554.5|91479.9|91537.9|91487.9|91554.5|91491|91537.2|91478.9|15
1639969620000|2021-12-20 03:07:00|91538.9|91488.9|91556.4|91480.9|91559.1|91492.9|91538.6|91479.1|26
1639969630000|2021-12-20 03:07:10|91553.1|91482.5|91555.6|91484.2|91555.6|91494.1|91539|91482.5|18
1639969640000|2021-12-20 03:07:20|91544.1|91494.1|91556.1|91485.7|91558.2|91495.9|91542.9|91481.9|22
1639969650000|2021-12-20 03:07:30|91545.3|91495.3|91545.5|91495.5|91558.2|91495.8|91543.2|91484.7|29
1639969660000|2021-12-20 03:07:40|91546.2|91496.2|91558.5|91485.3|91558.5|91496.2|91544.7|91485.3|12
1639969670000|2021-12-20 03:07:50|91558.2|91484.9|91558.5|91485.5|91561.3|91485.5|91558.2|91483.4|6
1639969680000|2021-12-20 03:08:00|91547|91497|91562.4|91485|91577.1|91498|91544|91478.7|27
1639969690000|2021-12-20 03:08:10|91545.8|91495.8|91558.6|91486|91560.6|91496.9|91542.6|91485.7|20
1639969700000|2021-12-20 03:08:20|91559.1|91486.1|91557.9|91486.2|91560.2|91496.5|91546|91484.9|22
1639969710000|2021-12-20 03:08:30|91541.7|91491.7|91544.3|91494.3|91545|91495|91541.5|91491.5|20
1639969720000|2021-12-20 03:08:40|91554.1|91483.9|91555.1|91483.9|91556.3|91494.2|91539|91481.4|23
1639969730000|2021-12-20 03:08:50|91555.4|91484|91556.7|91483.8|91558.8|91494.6|91543.6|91478.2|20
1639969740000|2021-12-20 03:09:00|91555.7|91483.6|91543.2|91493.2|91559.5|91494.5|91540.9|91482.6|15
1639969750000|2021-12-20 03:09:10|91543.1|91493.1|91541|91491|91555.1|91495|91540.8|91481.6|21
1639969760000|2021-12-20 03:09:20|91541.5|91491.5|91541.5|91491.5|91553.6|91492.9|91540.8|91479.6|19
1639969770000|2021-12-20 03:09:30|91540.7|91490.7|91543.6|91493.6|91543.6|91493.6|91540.4|91490.4|17
1639969780000|2021-12-20 03:09:40|91560.5|91480.2|91554.6|91480.9|91562.6|91490.5|91540.5|91477.7|18
1639969790000|2021-12-20 03:09:50|91553.4|91481.1|91541.6|91491.6|91556.4|91493.7|91541.2|91475.5|18
1639969800000|2021-12-20 03:10:00|91541.9|91491.9|91542|91492|91553.2|91493.2|91541.7|91481.2|13
1639969810000|2021-12-20 03:10:10|91559.4|91475.7|91541.8|91491.8|91559.4|91494|91541.5|91475.7|26
1639969820000|2021-12-20 03:10:20|91540.2|91490.2|91541.4|91491.4|91551.3|91492.8|91540.2|91480.4|24
1639969830000|2021-12-20 03:10:30|91541.5|91491.5|91554.7|91480.3|91556.4|91492.6|91540.5|91480.3|23
1639969840000|2021-12-20 03:10:40|91557.9|91479.2|91541.5|91491.5|91558.3|91491.9|91538.6|91475|14
1639969850000|2021-12-20 03:10:50|91541.1|91491.1|91554.3|91482.1|91559.3|91491.7|91541.1|91474.6|13
1639969860000|2021-12-20 03:11:00|91553.4|91482.2|91542.6|91492.6|91553.4|91493.5|91538|91482.1|18
1639969870000|2021-12-20 03:11:10|91542.4|91492.4|91555|91482.6|91556.1|91492.4|91542.1|91479.6|15
1639969880000|2021-12-20 03:11:20|91555.6|91482.7|91557|91481|91560.6|91493.5|91543.5|91479.5|14
1639969890000|2021-12-20 03:11:30|91555.9|91481.5|91551.7|91481.5|91555.9|91492.2|91538.7|91478.9|24
1639969900000|2021-12-20 03:11:40|91552.4|91479.4|91561.7|91474.1|91561.7|91493.3|91543|91474.1|13
1639969910000|2021-12-20 03:11:50|91559.4|91475.9|91541|91491|91559.6|91491.4|91537.1|91475.9|18
1639969920000|2021-12-20 03:12:00|91540.3|91490.3|91552.9|91480.3|91554.7|91492.3|91540.3|91480.3|25
1639969930000|2021-12-20 03:12:10|91552.8|91480.5|91553.6|91478.8|91555.5|91491.1|91541.1|91474.1|15
1639969940000|2021-12-20 03:12:20|91551.2|91480.3|91539.3|91489.3|91553.7|91491.6|91537.5|91475.3|16
1639969950000|2021-12-20 03:12:30|91553|91477|91553.8|91482.1|91554.9|91491.9|91539|91476|14
1639969960000|2021-12-20 03:12:40|91553.4|91481.4|91554.6|91481.9|91554.6|91491.4|91539.4|91478.8|15
1639969970000|2021-12-20 03:12:50|91554.4|91481.5|91539.1|91489.1|91557.8|91492|91539.1|91473.3|26
1639969980000|2021-12-20 03:13:00|91539.7|91489.7|91539.3|91489.3|91552.1|91490.9|91539.3|91479.4|17
1639969990000|2021-12-20 03:13:10|91539.6|91489.6|91542|91492|91551.6|91492|91539.6|91479.9|15
1639970000000|2021-12-20 03:13:20|91541.3|91491.3|91553.9|91480.5|91556|91493.3|91541.3|91478.1|17
1639970010000|2021-12-20 03:13:30|91555.3|91481.9|91554.6|91480.9|91557.2|91482.2|91553.1|91479.6|16
1639970020000|2021-12-20 03:13:40|91555.1|91480.6|91556.3|91483.5|91558.8|91493.9|91541.5|91478|29
1639970030000|2021-12-20 03:13:50|91556.8|91482.7|91543.5|91493.5|91558|91495.2|91543.5|91482.7|18
1639970040000|2021-12-20 03:14:00|91543.9|91493.9|91544|91494|91557.4|91495.8|91543.9|91479.5|23
1639970050000|2021-12-20 03:14:10|91545.1|91495.1|91544.5|91494.5|91557.1|91496.6|91543.7|91482.5|17
1639970060000|2021-12-20 03:14:20|91545.2|91495.2|91557.9|91486.3|91559.2|91496|91543.7|91484.5|25
1639970070000|2021-12-20 03:14:30|91561.2|91484.4|91564.4|91487.6|91571.1|91499|91545.7|91483.5|31
1639970080000|2021-12-20 03:14:40|91562.7|91488.8|91560.2|91489.7|91566.1|91499.7|91548.6|91486.8|26
1639970090000|2021-12-20 03:14:50|91549.7|91499.7|91560.4|91488.6|91562.9|91499.7|91548.8|91487.3|30
1639970100000|2021-12-20 03:15:00|91560.5|91488.7|91546.3|91496.3|91562.4|91497.1|91546.2|91484.2|35
1639970110000|2021-12-20 03:15:10|91546.5|91496.5|91560.7|91486.4|91566.3|91496.6|91546.3|91481.2|37
1639970120000|2021-12-20 03:15:20|91560.6|91486|91547.7|91497.7|91563.4|91497.7|91545|91481.5|28
1639970130000|2021-12-20 03:15:30|91547.2|91497.2|91556.7|91485.6|91559.9|91497.4|91545|91482.7|22
1639970140000|2021-12-20 03:15:40|91545.5|91495.5|91544|91494|91557.5|91495.5|91544|91484.3|13
1639970150000|2021-12-20 03:15:50|91543.5|91493.5|91544.7|91494.7|91555.5|91495.1|91543.5|91485.5|22
1639970160000|2021-12-20 03:16:00|91544.4|91494.4|91544.1|91494.1|91546.5|91496.5|91543.9|91493.9|11
1639970170000|2021-12-20 03:16:10|91544.4|91494.4|91542.1|91492.1|91557.4|91494.4|91540.8|91482.9|25
1639970180000|2021-12-20 03:16:20|91541.6|91491.6|91541|91491|91555.3|91493.9|91541|91483.2|26
1639970190000|2021-12-20 03:16:30|91553.2|91480.6|91553.6|91481.3|91554.9|91492.6|91541.5|91479.9|19
1639970200000|2021-12-20 03:16:40|91542.1|91492.1|91540.8|91490.8|91554|91492.6|91538.9|91480.3|30
1639970210000|2021-12-20 03:16:50|91552.2|91480.6|91537.7|91487.7|91552.2|91490|91537.7|91480.6|10
1639970220000|2021-12-20 03:17:00|91538.1|91488.1|91536.7|91486.7|91551.8|91488.6|91536.5|91475.2|17
1639970230000|2021-12-20 03:17:10|91536.8|91486.8|91553.3|91472.4|91560.9|91487.3|91536.5|91470.4|12
1639970240000|2021-12-20 03:17:20|91553.2|91472.3|91535.4|91485.4|91559.4|91485.4|91535.3|91463.7|11
1639970250000|2021-12-20 03:17:30|91546.3|91476.1|91537.1|91487.1|91549.2|91487.6|91537.1|91475.2|11
1639970260000|2021-12-20 03:17:40|91550.1|91477.3|91548.7|91477.1|91552.8|91487.1|91537.1|91471.9|11
1639970270000|2021-12-20 03:17:50|91548.3|91477|91535.4|91485.4|91552.4|91485.4|91535.4|91471.7|11
1639970280000|2021-12-20 03:18:00|91535.1|91485.1|91533|91483|91536.7|91486.7|91531.5|91481.5|24
1639970290000|2021-12-20 03:18:10|91533.2|91483.2|91534.4|91484.4|91536.8|91486.8|91533.2|91483.2|19
1639970300000|2021-12-20 03:18:20|91534.8|91484.8|91534.2|91484.2|91535.7|91485.7|91533.5|91483.5|15
1639970310000|2021-12-20 03:18:30|91534.3|91484.3|91542.5|91472.4|91542.5|91484.3|91531.3|91472.4|24
1639970320000|2021-12-20 03:18:40|91532.3|91482.3|91535.9|91485.9|91535.9|91485.9|91530.8|91480.8|32
1639970330000|2021-12-20 03:18:50|91535.8|91485.8|91532.2|91482.2|91551.1|91487.4|91532|91475.5|34
1639970340000|2021-12-20 03:19:00|91533.7|91483.7|91534.6|91484.6|91544.1|91484.6|91530.1|91473.4|30
1639970350000|2021-12-20 03:19:10|91534.8|91484.8|91548|91474.9|91549.2|91485.8|91534.1|91473.7|20
1639970360000|2021-12-20 03:19:20|91548.4|91474.5|91535.6|91485.6|91548.4|91486.3|91535.6|91474.3|13
1639970370000|2021-12-20 03:19:30|91547.2|91475|91529.9|91479.9|91548.4|91483.6|91529.9|91474.8|18
1639970380000|2021-12-20 03:19:40|91530.2|91480.2|91544.5|91468.9|91547.6|91480.4|91530.1|91467.6|18
1639970390000|2021-12-20 03:19:50|91544.4|91469.7|91529.2|91479.2|91544.8|91479.2|91528.3|91468.3|17
1639970400000|2021-12-20 03:20:00|91529.8|91479.8|91532|91482|91532|91482|91528.1|91478.1|25
1639970410000|2021-12-20 03:20:10|91532.6|91482.6|91529.4|91479.4|91546.3|91482.9|91526.7|91470.4|16
1639970420000|2021-12-20 03:20:20|91530|91480|91547.4|91477|91555|91486.9|91530|91470.1|26
1639970430000|2021-12-20 03:20:30|91536.3|91486.3|91546|91475.4|91550.2|91486.3|91532.6|91472.9|23
1639970440000|2021-12-20 03:20:40|91534.8|91484.8|91535.1|91485.1|91547.5|91485.7|91534.4|91473.4|18
1639970450000|2021-12-20 03:20:50|91535.5|91485.5|91536|91486|91537.2|91487.2|91535.2|91485.2|15
1639970460000|2021-12-20 03:21:00|91536.3|91486.3|91535.5|91485.5|91549.1|91486.5|91529.9|91471.5|29
1639970470000|2021-12-20 03:21:10|91535|91485|91537.5|91487.5|91549.9|91488.1|91532.7|91476.8|19
1639970480000|2021-12-20 03:21:20|91537.8|91487.8|91552.4|91478.1|91569.9|91488.9|91537|91466.8|19
1639970490000|2021-12-20 03:21:30|91554.4|91476.9|91539|91489|91559.2|91489.4|91538.9|91473.8|26
1639970500000|2021-12-20 03:21:40|91549.6|91478.9|91551|91478.4|91554.9|91488.8|91538.8|91475.5|10
1639970510000|2021-12-20 03:21:50|91555.1|91475.4|91539.5|91489.5|91555.1|91490.6|91536|91475.4|21
1639970520000|2021-12-20 03:22:00|91539.6|91489.6|91541.7|91491.7|91555.9|91491.7|91539.6|91477.5|36
1639970530000|2021-12-20 03:22:10|91541.4|91491.4|91538.5|91488.5|91541.6|91491.6|91533.7|91483.7|14
1639970540000|2021-12-20 03:22:20|91538|91488|91529.2|91479.2|91552.2|91488|91529.2|91474.5|19
1639970550000|2021-12-20 03:22:30|91531.5|91481.5|91533.4|91483.4|91548.8|91484.9|91531.4|91469.5|10
1639970560000|2021-12-20 03:22:40|91533.2|91483.2|91531.7|91481.7|91546.7|91483.7|91531.7|91471.4|20
1639970570000|2021-12-20 03:22:50|91531.4|91481.4|91544.7|91471.8|91546|91482.7|91531.4|91471.5|12
1639970580000|2021-12-20 03:23:00|91544.9|91472|91541.3|91469.4|91546.4|91480.9|91530.1|91468.3|18
1639970590000|2021-12-20 03:23:10|91543.5|91469.9|91524.9|91474.9|91544.4|91474.9|91524.9|91458.5|13
1639970600000|2021-12-20 03:23:20|91528.2|91478.2|91527.5|91477.5|91545.3|91481.2|91523.2|91464.5|20
1639970610000|2021-12-20 03:23:30|91529.4|91479.4|91543.9|91472.5|91543.9|91482.9|91528.7|91469.9|22
1639970620000|2021-12-20 03:23:40|91533.6|91483.6|91534.6|91484.6|91545.7|91484.7|91533.6|91473.1|26
1639970630000|2021-12-20 03:23:50|91534.5|91484.5|91536.2|91486.2|91554.4|91487|91534|91472.8|27
1639970640000|2021-12-20 03:24:00|91536.9|91486.9|91544.9|91474.6|91557.2|91487.2|91534.2|91472.2|25
1639970650000|2021-12-20 03:24:10|91545.2|91474.7|91536.1|91486.1|91547.3|91486.1|91533.6|91474.2|8
1639970660000|2021-12-20 03:24:20|91536.5|91486.5|91533.4|91483.4|91547.2|91486.5|91532.8|91475.9|22
1639970670000|2021-12-20 03:24:30|91534.4|91484.4|91534.6|91484.6|91536.4|91486.4|91534.4|91484.4|12
1639970680000|2021-12-20 03:24:40|91546.8|91475.7|91537.9|91487.9|91551.2|91489.7|91537.9|91475.7|18
1639970690000|2021-12-20 03:24:50|91551.5|91476.7|91552.8|91476.8|91553.8|91488.9|91538.5|91476.5|22
1639970700000|2021-12-20 03:25:00|91551.1|91478.2|91552.4|91474.6|91552.9|91478.2|91550.7|91474.6|17
1639970710000|2021-12-20 03:25:10|91552.3|91476.2|91548.7|91477.1|91552.3|91487.7|91534.8|91476.2|22
1639970720000|2021-12-20 03:25:20|91547.1|91476.9|91552.9|91476.2|91552.9|91487.6|91537.6|91474.9|10
1639970730000|2021-12-20 03:25:30|91550.9|91477.6|91548.1|91476.3|91553|91487.9|91536.9|91476.3|19
1639970740000|2021-12-20 03:25:40|91539.1|91489.1|91549.4|91475.4|91554.8|91489.1|91539.1|91472.3|12
1639970750000|2021-12-20 03:25:50|91534.1|91475.3|91536.3|91486.3|91559.7|91486.3|91534.1|91466|21
1639970760000|2021-12-20 03:26:00|91536|91486|91547.2|91473.9|91549.7|91486.3|91534.1|91473.3|20
1639970770000|2021-12-20 03:26:10|91534.9|91484.9|91534.1|91484.1|91545|91485.3|91532.6|91473.1|15
1639970780000|2021-12-20 03:26:20|91533.9|91483.9|91545.9|91472.1|91547.5|91483.9|91533.2|91470.3|19
1639970790000|2021-12-20 03:26:30|91545.4|91472.4|91535|91485|91548.5|91485.1|91535|91472.2|27
1639970800000|2021-12-20 03:26:40|91547|91475.4|91547.4|91475.3|91552.4|91486.9|91536.3|91471.8|11
1639970810000|2021-12-20 03:26:50|91548.5|91474.1|91534|91484|91549.3|91484.6|91532.2|91473.3|17
1639970820000|2021-12-20 03:27:00|91534.2|91484.2|91550.8|91473.3|91550.8|91485.2|91534.2|91473.2|28
1639970830000|2021-12-20 03:27:10|91551.4|91472.8|91547.8|91474.6|91551.4|91485.8|91534.9|91472.8|23
1639970840000|2021-12-20 03:27:20|91548.1|91474|91547.9|91475.8|91550.8|91487.1|91537.1|91472.3|19
1639970850000|2021-12-20 03:27:30|91553.4|91473.3|91533.7|91483.7|91553.4|91486.2|91533.7|91471.2|23
1639970860000|2021-12-20 03:27:40|91534.3|91484.3|91535.7|91485.7|91546.1|91486|91534.3|91474.9|6
1639970870000|2021-12-20 03:27:50|91536.2|91486.2|91546.9|91473.4|91546.9|91486.2|91531.4|91473.4|19
1639970880000|2021-12-20 03:28:00|91550.4|91473.6|91539.8|91489.8|91560.2|91491.2|91535.8|91471.1|31
1639970890000|2021-12-20 03:28:10|91540|91490|91549.5|91478.6|91551.2|91490.1|91538.9|91476.5|10
1639970900000|2021-12-20 03:28:20|91550.5|91477.7|91552.3|91476.8|91555.6|91488.8|91538.7|91473.9|22
1639970910000|2021-12-20 03:28:30|91552.4|91476.9|91559.7|91473.2|91559.7|91488|91534.9|91473.2|27
1639970920000|2021-12-20 03:28:40|91556.9|91475.3|91533.6|91483.6|91559.4|91491|91532.7|91472.9|30
1639970930000|2021-12-20 03:28:50|91536.8|91466.6|91528.6|91478.6|91548.6|91481|91524.7|91465.3|26
1639970940000|2021-12-20 03:29:00|91542.9|91468.6|91549.2|91470.5|91549.2|91482.6|91528.3|91467.4|18
1639970950000|2021-12-20 03:29:10|91549.4|91470.6|91545.4|91471.4|91549.4|91482.2|91532|91470.6|15
1639970960000|2021-12-20 03:29:20|91544.7|91474.2|91549.6|91474.7|91555.6|91485.1|91534.1|91470.4|19
1639970970000|2021-12-20 03:29:30|91551.7|91473.5|91545.1|91471.9|91551.7|91481.9|91530.1|91469.5|11
1639970980000|2021-12-20 03:29:40|91544.7|91474|91548.9|91472.1|91548.9|91481.9|91530.5|91469.8|14
1639970990000|2021-12-20 03:29:50|91558.3|91470.4|91544.5|91473.8|91558.3|91485|91531.4|91470.4|19
1639971000000|2021-12-20 03:30:00|91545.5|91472.7|91533.8|91483.8|91545.5|91485|91530.9|91472.7|14
1639971010000|2021-12-20 03:30:10|91533.9|91483.9|91550.8|91472.9|91550.8|91483.9|91532.8|91472.8|8
1639971020000|2021-12-20 03:30:20|91549|91474.2|91546.1|91475.8|91549.7|91485.7|91530.9|91471.7|26
1639971030000|2021-12-20 03:30:30|91549.2|91473|91551.8|91471.9|91551.8|91485.7|91535.4|91471.9|6
1639971040000|2021-12-20 03:30:40|91552.4|91471.7|91547.4|91467|91552.4|91483|91531.5|91465|29
1639971050000|2021-12-20 03:30:50|91546.5|91467.1|91539|91467.2|91547.7|91482.1|91527.5|91466.3|21
1639971060000|2021-12-20 03:31:00|91539.3|91466.4|91539.5|91465.4|91541.2|91466.8|91539|91464.1|11
1639971070000|2021-12-20 03:31:10|91542.2|91463.6|91528.4|91478.4|91544.5|91478.4|91528.4|91462.9|20
1639971080000|2021-12-20 03:31:20|91540.1|91468.1|91539.7|91467|91540.1|91468.1|91538.3|91467|16
1639971090000|2021-12-20 03:31:30|91542.1|91467.3|91548.2|91470.5|91550.3|91479.9|91529.9|91462.9|24
1639971100000|2021-12-20 03:31:40|91530.9|91480.9|91542.8|91469.4|91542.8|91481.5|91528.4|91469.4|24
1639971110000|2021-12-20 03:31:50|91542.5|91469.7|91539.5|91469.4|91544.1|91479.1|91528|91467.7|25
1639971120000|2021-12-20 03:32:00|91528.5|91478.5|91544.2|91469.3|91549.5|91479.8|91528.5|91464.1|24
1639971130000|2021-12-20 03:32:10|91528.1|91478.1|91545.3|91468.9|91546.5|91479.1|91527.9|91465.5|23
1639971140000|2021-12-20 03:32:20|91545|91468.5|91538.1|91468|91546.7|91481.9|91527.5|91468|19
1639971150000|2021-12-20 03:32:30|91528.9|91478.9|91542.3|91469|91543|91479|91528.9|91466.9|18
1639971160000|2021-12-20 03:32:40|91548.2|91466.2|91540.4|91466.6|91548.2|91476.3|91526.3|91466.2|10
1639971170000|2021-12-20 03:32:50|91539.3|91469.1|91528.2|91478.2|91540.4|91479.1|91524.8|91466.4|9
1639971180000|2021-12-20 03:33:00|91543.5|91465.6|91544|91468.9|91547.9|91470.4|91541.5|91465.4|17
1639971190000|2021-12-20 03:33:10|91542.8|91470.1|91538.9|91468.2|91543.3|91478|91526.2|91465.3|13
1639971200000|2021-12-20 03:33:20|91539.8|91466.8|91541.8|91464.5|91541.8|91467.8|91537.8|91464.5|20
1639971210000|2021-12-20 03:33:30|91540.5|91465.7|91537.5|91466.1|91543.1|91477.1|91527.1|91462.7|18
1639971220000|2021-12-20 03:33:40|91526.6|91476.6|91541.2|91465.5|91541.9|91476.6|91526.6|91463.1|11
1639971230000|2021-12-20 03:33:50|91541|91465.6|91535.8|91465.7|91541.8|91476|91525.8|91463.9|22
1639971240000|2021-12-20 03:34:00|91535.7|91465.6|91536.5|91462.2|91539.6|91475.9|91523|91459.4|26
1639971250000|2021-12-20 03:34:10|91536.8|91461.9|91535.3|91462.7|91539|91462.9|91534.2|91460.8|10
1639971260000|2021-12-20 03:34:20|91540.1|91459.9|91522.1|91472.1|91540.1|91472.1|91522.1|91459.9|13
1639971270000|2021-12-20 03:34:30|91533.5|91462.6|91524.2|91474.2|91535.8|91474.2|91523|91460.4|14
1639971280000|2021-12-20 03:34:40|91542.4|91459.4|91541.2|91461.5|91542.4|91475.8|91525.3|91459.4|15
1639971290000|2021-12-20 03:34:50|91539.1|91462.9|91534.7|91462.7|91541|91471.3|91521.3|91458|16
1639971300000|2021-12-20 03:35:00|91534.8|91462.8|91538.9|91460.2|91538.9|91474.7|91524|91460.2|21
1639971310000|2021-12-20 03:35:10|91537.8|91460.8|91539.1|91469|91542|91478.4|91526.7|91460.8|25
1639971320000|2021-12-20 03:35:20|91529.1|91479.1|91529.2|91479.2|91544.4|91480.1|91527.9|91464.5|27
1639971330000|2021-12-20 03:35:30|91541.3|91468.9|91542.1|91470.6|91542.5|91480.7|91530.2|91468.6|16
1639971340000|2021-12-20 03:35:40|91532.5|91482.5|91529.2|91479.2|91544.6|91482.5|91529.2|91470.8|6
1639971350000|2021-12-20 03:35:50|91529.6|91479.6|91529|91479|91531.7|91481.7|91528.8|91478.8|10
1639971360000|2021-12-20 03:36:00|91529.3|91479.3|91531|91481|91531|91481|91527.4|91477.4|12
1639971370000|2021-12-20 03:36:10|91531.2|91481.2|91541.6|91470.9|91550.4|91481.3|91530.3|91468.1|25
1639971380000|2021-12-20 03:36:20|91532.1|91471|91543.9|91473.5|91548|91482.6|91530.8|91470|19
1639971390000|2021-12-20 03:36:30|91543.8|91473.4|91546.4|91472.5|91547.4|91482.8|91532.6|91471.1|17
1639971400000|2021-12-20 03:36:40|91546.8|91473.6|91550.2|91472|91552.2|91473.6|91545|91470.4|13
1639971410000|2021-12-20 03:36:50|91548.7|91473.1|91547.1|91472.8|91548.9|91483.3|91531.3|91471.8|18
1639971420000|2021-12-20 03:37:00|91548.4|91471.9|91529.3|91479.3|91548.4|91484.2|91529.3|91468.7|28
1639971430000|2021-12-20 03:37:10|91530|91480|91529.5|91479.5|91546.1|91481.3|91528.6|91466.6|12
1639971440000|2021-12-20 03:37:20|91540.5|91468.9|91542.9|91468.7|91544.1|91480.1|91530.1|91467.6|14
1639971450000|2021-12-20 03:37:30|91540.8|91469.5|91542|91464.6|91561|91480.2|91520.5|91457|23
1639971460000|2021-12-20 03:37:40|91539|91465.8|91527|91477|91539.6|91477|91525.2|91465.3|15
1639971470000|2021-12-20 03:37:50|91540.4|91464.5|91537.1|91466.1|91540.8|91475.5|91525.4|91463.7|19
1639971480000|2021-12-20 03:38:00|91527|91477|91537.9|91463.2|91541.5|91477|91527|91460.8|19
1639971490000|2021-12-20 03:38:10|91522.8|91472.8|91538.8|91467.1|91539.4|91477.1|91522.8|91462.2|20
1639971500000|2021-12-20 03:38:20|91527.6|91477.6|91536.9|91463.4|91539.2|91477.7|91523.5|91463.4|11
1639971510000|2021-12-20 03:38:30|91538.1|91464|91527.4|91477.4|91542.4|91477.4|91522.8|91462.4|19
1639971520000|2021-12-20 03:38:40|91527|91477|91541.8|91470.8|91552|91478.4|91527|91462.2|20
1639971530000|2021-12-20 03:38:50|91542.7|91470.6|91545.1|91463.4|91547.5|91478|91522.6|91463|28
1639971540000|2021-12-20 03:39:00|91541.1|91466.6|91538.6|91462|91546.1|91473.5|91523.5|91462|15
1639971550000|2021-12-20 03:39:10|91536.6|91465.4|91525.6|91475.6|91540|91476.6|91525.3|91464.1|16
1639971560000|2021-12-20 03:39:20|91526.1|91476.1|91532|91482|91546.5|91482.5|91524.4|91463.4|25
1639971570000|2021-12-20 03:39:30|91532.1|91482.1|91549|91467.2|91552.7|91482.1|91532.1|91464.3|19
1639971580000|2021-12-20 03:39:40|91549.4|91470.3|91541.9|91468.9|91551.4|91471|91538.5|91465|13
1639971590000|2021-12-20 03:39:50|91542.5|91468.1|91546.7|91471|91546.8|91482.1|91532.1|91468.1|10
1639971600000|2021-12-20 03:40:00|91546.8|91471.1|91546.5|91470.5|91548.8|91472.1|91542.4|91469.6|28
1639971610000|2021-12-20 03:40:10|91546.3|91470.4|91547.7|91468.7|91547.7|91470.9|91544.6|91468.7|15
1639971620000|2021-12-20 03:40:20|91549|91468.8|91530.9|91480.9|91549.9|91482.1|91530.2|91468.8|24
1639971630000|2021-12-20 03:40:30|91530.8|91480.8|91544|91471|91549.9|91482.5|91530.5|91468.6|18
1639971640000|2021-12-20 03:40:40|91543.3|91471.7|91544.6|91472.1|91549.6|91482.4|91528.3|91466.4|24
1639971650000|2021-12-20 03:40:50|91531.5|91481.5|91530|91480|91546.8|91481.5|91529.5|91469|12
1639971660000|2021-12-20 03:41:00|91541.4|91470.9|91544.4|91473.6|91544.7|91483.9|91530.4|91470.9|14
1639971670000|2021-12-20 03:41:10|91544.6|91473|91545.7|91467.3|91550.6|91479|91529|91462.9|21
1639971680000|2021-12-20 03:41:20|91545.1|91467.4|91534.6|91484.6|91552|91484.7|91523.7|91463.9|42
1639971690000|2021-12-20 03:41:30|91544.9|91474.9|91545.9|91472.9|91547|91485|91533.9|91472.7|11
1639971700000|2021-12-20 03:41:40|91550.2|91470.3|91547.8|91473.2|91550.3|91473.9|91547.2|91470|21
1639971710000|2021-12-20 03:41:50|91547.7|91473.4|91533.7|91483.7|91550.8|91483.7|91533.1|91472.5|22
1639971720000|2021-12-20 03:42:00|91534.7|91484.7|91546.9|91474.3|91547.7|91485.7|91534.1|91473.6|9
1639971730000|2021-12-20 03:42:10|91546.4|91474.9|91548.7|91470.7|91560|91484|91532.7|91464.5|23
1639971740000|2021-12-20 03:42:20|91534.8|91484.8|91546|91473.1|91547.5|91484.8|91534.8|91472.5|9
1639971750000|2021-12-20 03:42:30|91557.3|91465.5|91543.3|91471.9|91557.3|91481.7|91531.7|91465.5|12
1639971760000|2021-12-20 03:42:40|91546.7|91469.7|91561.1|91463.6|91561.1|91470.9|91543.9|91463.6|14
1639971770000|2021-12-20 03:42:50|91563.4|91461.4|91534.1|91484.1|91563.4|91484.1|91531.3|91461.4|7
1639971780000|2021-12-20 03:43:00|91558.1|91466.3|91550|91472|91558.1|91475.4|91547.3|91466.3|12
1639971790000|2021-12-20 03:43:10|91549.8|91472.3|91534.8|91484.8|91555|91484.9|91533.4|91468.9|23
1639971800000|2021-12-20 03:43:20|91534.7|91484.7|91549.1|91474.7|91551|91484.7|91534.7|91471.4|16
1639971810000|2021-12-20 03:43:30|91548.9|91474.5|91535.5|91485.5|91551.2|91485.6|91534.4|91473|27
1639971820000|2021-12-20 03:43:40|91535.2|91485.2|91550.9|91475.3|91551.7|91486.2|91535.2|91474.2|20
1639971830000|2021-12-20 03:43:50|91552.9|91473.8|91550.3|91476.6|91557.6|91487.8|91536.1|91471.6|25
1639971840000|2021-12-20 03:44:00|91549.4|91477.5|91540|91490|91553.7|91490|91536.1|91473.6|28
1639971850000|2021-12-20 03:44:10|91540.2|91490.2|91547.8|91475.2|91560.7|91490.5|91539.9|91473|23
1639971860000|2021-12-20 03:44:20|91546.7|91476.1|91548.2|91474.5|91548.9|91476.2|91545.6|91468.6|36
1639971870000|2021-12-20 03:44:30|91546.7|91475.3|91562.6|91469.6|91562.6|91488.3|91535.7|91469.6|17
1639971880000|2021-12-20 03:44:40|91558|91472.6|91544.9|91471.2|91558|91479.4|91544.9|91471.2|13
1639971890000|2021-12-20 03:44:50|91547.6|91472.2|91553.7|91477.6|91556.8|91490.2|91537.5|91472.2|18
1639971900000|2021-12-20 03:45:00|91555.1|91476.6|91542.3|91492.3|91557|91492.8|91541.8|91476.4|34
1639971910000|2021-12-20 03:45:10|91542.1|91492.1|91555.1|91480|91556.2|91492.4|91542|91479.3|22
1639971920000|2021-12-20 03:45:20|91556.1|91479|91556.2|91481.9|91559.1|91491.3|91541.3|91478.1|24
1639971930000|2021-12-20 03:45:30|91556|91481.5|91555.8|91482.1|91563.1|91483.2|91554|91476.6|13
1639971940000|2021-12-20 03:45:40|91560|91478.9|91557|91477.5|91560|91481.2|91554.6|91477.5|18
1639971950000|2021-12-20 03:45:50|91556.9|91477.4|91540.5|91490.5|91558.1|91491|91538.8|91476.4|16
1639971960000|2021-12-20 03:46:00|91540|91490|91549.1|91476.8|91552.9|91490|91537.7|91476.4|26
1639971970000|2021-12-20 03:46:10|91550.6|91476.2|91542.8|91492.8|91552.1|91492.8|91539.9|91476.2|18
1639971980000|2021-12-20 03:46:20|91543.4|91493.4|91559|91479.5|91559.6|91493.4|91543.2|91478.5|20
1639971990000|2021-12-20 03:46:30|91558.6|91480.3|91556.3|91470.6|91558.6|91491.4|91538.2|91470.6|33
1639972000000|2021-12-20 03:46:40|91553.4|91471.7|91549.5|91474.3|91559.9|91487|91536.2|91467.3|18
1639972010000|2021-12-20 03:46:50|91551.1|91473.5|91546.1|91473.1|91551.1|91484.7|91533.9|91472.2|22
1639972020000|2021-12-20 03:47:00|91545.8|91473.2|91545.7|91469.4|91549.3|91473.5|91542.4|91467.8|24
1639972030000|2021-12-20 03:47:10|91548|91467.6|91547.3|91468.4|91551.8|91481.7|91531.7|91465.7|12
1639972040000|2021-12-20 03:47:20|91547.1|91468.6|91546.7|91468.8|91549|91468.8|91546.7|91467.3|8
1639972050000|2021-12-20 03:47:30|91547|91468.7|91547.1|91467.7|91552.5|91470.7|91543.4|91465.8|9
1639972060000|2021-12-20 03:47:40|91545.4|91468.9|91545.7|91468.5|91552.6|91469.1|91544.4|91464.4|10
1639972070000|2021-12-20 03:47:50|91544.8|91468.9|91545.2|91474.8|91550.4|91474.8|91544.8|91468.9|16
1639972080000|2021-12-20 03:48:00|91548.3|91472.9|91548.1|91474|91557|91474.9|91546.5|91469.3|17
1639972090000|2021-12-20 03:48:10|91549.1|91473.5|91534.6|91484.6|91549.8|91484.6|91533.1|91472.8|13
1639972100000|2021-12-20 03:48:20|91534.4|91484.4|91564.3|91469.8|91568.3|91485.6|91534.4|91464.3|14
1639972110000|2021-12-20 03:48:30|91565.4|91468.5|91551.3|91473.8|91568.5|91476.7|91547.3|91464.5|15
1639972120000|2021-12-20 03:48:40|91549|91475.4|91546.9|91473.5|91554.1|91485.8|91535.8|91472.1|11
1639972130000|2021-12-20 03:48:50|91547|91473.1|91545.1|91473.5|91547.7|91474.1|91544.4|91472|19
1639972140000|2021-12-20 03:49:00|91546.5|91472.4|91531|91481|91551.8|91481|91531|91469.2|18
1639972150000|2021-12-20 03:49:10|91531.8|91481.8|91542.9|91470.9|91546.8|91481.8|91531.1|91468.7|11
1639972160000|2021-12-20 03:49:20|91544.7|91469.8|91548|91468.3|91548.2|91471.1|91542.6|91468.1|7
1639972170000|2021-12-20 03:49:30|91550.5|91466.5|91543|91470.5|91550.5|91481.4|91531.4|91466.5|11
1639972180000|2021-12-20 03:49:40|91547.3|91468|91546|91471.9|91547.3|91483.6|91533.2|91468|15
1639972190000|2021-12-20 03:49:50|91544.2|91472.9|91549.7|91469.4|91549.7|91483.9|91533.9|91469.4|14
1639972200000|2021-12-20 03:50:00|91550.7|91469.2|91548.6|91469.3|91550.7|91482.9|91532.9|91468.7|19
1639972210000|2021-12-20 03:50:10|91546.7|91470.5|91544.8|91470.2|91550.1|91482.3|91532|91468.9|17
1639972220000|2021-12-20 03:50:20|91544.4|91469.9|91540.8|91469.8|91546.6|91482|91530.4|91467.3|27
1639972230000|2021-12-20 03:50:30|91540.2|91470.1|91545.6|91466.6|91549|91470.1|91540.2|91466.4|23
1639972240000|2021-12-20 03:50:40|91544.5|91467.7|91544.2|91467.6|91549.1|91479.4|91528.8|91459.2|26
1639972250000|2021-12-20 03:50:50|91544.1|91467.7|91542.6|91467.2|91544.2|91479.5|91529.5|91466.1|23
1639972260000|2021-12-20 03:51:00|91546.7|91464.7|91542.1|91467.7|91546.7|91468.4|91541.5|91464.7|26
1639972270000|2021-12-20 03:51:10|91541.1|91468.4|91528.1|91478.1|91546|91478.2|91527.7|91463.9|22
1639972280000|2021-12-20 03:51:20|91541.5|91466.4|91540|91467.3|91545|91478.1|91528.1|91464.1|14
1639972290000|2021-12-20 03:51:30|91546.8|91463|91547.3|91463.7|91547.7|91464.7|91544.5|91461.7|11
1639972300000|2021-12-20 03:51:40|91543.6|91466.4|91526.4|91476.4|91545.1|91476.8|91526.4|91464.4|26
1639972310000|2021-12-20 03:51:50|91541.2|91463.6|91536.4|91465.7|91542.2|91477|91525.9|91462.5|11
1639972320000|2021-12-20 03:52:00|91526|91476|91527.4|91477.4|91541.6|91477.4|91526|91464.6|31
1639972330000|2021-12-20 03:52:10|91539.4|91465.5|91531.1|91481.1|91547.4|91481.1|91530.8|91463.6|19
1639972340000|2021-12-20 03:52:20|91546.3|91468.5|91547.2|91474.7|91548.5|91482.9|91531.1|91467.4|27
1639972350000|2021-12-20 03:52:30|91547.4|91474.5|91535.9|91485.9|91548.9|91486.2|91535.4|91473|21
1639972360000|2021-12-20 03:52:40|91535.6|91485.6|91548.6|91478.6|91552.7|91488.1|91535.5|91473.4|23
1639972370000|2021-12-20 03:52:50|91559.3|91472.1|91558.7|91473|91559.3|91477.3|91551.8|91472.1|15
1639972380000|2021-12-20 03:53:00|91554.4|91475.8|91554.2|91474.5|91556.1|91476.1|91553.4|91474.4|7
1639972390000|2021-12-20 03:53:10|91550.5|91477.5|91540.9|91490.9|91553.8|91491.3|91537|91475|17
1639972400000|2021-12-20 03:53:20|91540.7|91490.7|91541|91491|91557.6|91491.9|91540.7|91477.4|28
1639972410000|2021-12-20 03:53:30|91540.9|91490.9|91561.5|91478|91563.1|91491.1|91540.9|91476.6|25
1639972420000|2021-12-20 03:53:40|91563.5|91476.8|91555.7|91483.9|91563.5|91494.5|91543.1|91476.8|30
1639972430000|2021-12-20 03:53:50|91555.6|91483.8|91557.5|91483.4|91557.7|91494.6|91544.6|91482.5|16
1639972440000|2021-12-20 03:54:00|91556.7|91483.7|91557.4|91481.2|91557.6|91493.5|91543.5|91481.2|26
1639972450000|2021-12-20 03:54:10|91557.6|91481.3|91556.6|91482.5|91564|91482.6|91555.9|91476.1|25
1639972460000|2021-12-20 03:54:20|91555.7|91483.2|91555.1|91482.1|91559.4|91484|91553.5|91479.9|23
1639972470000|2021-12-20 03:54:30|91556.8|91482|91556.8|91482.4|91556.8|91482.8|91553.8|91480.6|21
1639972480000|2021-12-20 03:54:40|91557|91481.9|91558|91482.7|91560.3|91482.7|91556.9|91480.5|26
1639972490000|2021-12-20 03:54:50|91558.3|91482.6|91543.3|91493.3|91560.1|91493.3|91543|91480.9|11
1639972500000|2021-12-20 03:55:00|91543.5|91493.5|91557|91481.6|91557|91493.7|91543.5|91481.6|31
1639972510000|2021-12-20 03:55:10|91555.1|91483.2|91555.7|91484.3|91560.9|91493.8|91542.3|91479.2|23
1639972520000|2021-12-20 03:55:20|91544.7|91494.7|91555|91484.6|91564.7|91494.7|91544.4|91477.9|21
1639972530000|2021-12-20 03:55:30|91556.2|91483.6|91560|91485.8|91561.5|91486.7|91554.8|91481|26
1639972540000|2021-12-20 03:55:40|91559.8|91485.6|91558.2|91485.7|91560.6|91497.2|91547|91484.8|14
1639972550000|2021-12-20 03:55:50|91555|91485.6|91555.8|91483.9|91557.3|91495.1|91544.6|91483.4|28
1639972560000|2021-12-20 03:56:00|91555.9|91483.4|91558.1|91482.8|91560.3|91494.2|91544.2|91481.1|26
1639972570000|2021-12-20 03:56:10|91561.2|91480.4|91558.8|91482.2|91561.7|91483|91557.6|91479.1|15
1639972580000|2021-12-20 03:56:20|91543.2|91493.2|91557.9|91485.6|91562.3|91495.7|91543.2|91482.9|16
1639972590000|2021-12-20 03:56:30|91559.2|91484.7|91558.6|91483.4|91560.9|91485.8|91557.1|91483.4|7
1639972600000|2021-12-20 03:56:40|91543.4|91493.4|91544.4|91494.4|91544.6|91494.6|91543.4|91493.4|6
1639972610000|2021-12-20 03:56:50|91544.5|91494.5|91542.1|91492.1|91560.2|91494.7|91542.1|91479.2|18
1639972620000|2021-12-20 03:57:00|91541.9|91491.9|91556.8|91478.2|91558.9|91492.1|91541.8|91477.4|29
1639972630000|2021-12-20 03:57:10|91561.3|91475.2|91551.6|91479.6|91561.3|91489.8|91539.8|91475.2|10
1639972640000|2021-12-20 03:57:20|91551.2|91480.1|91556.9|91479.7|91557.5|91494.2|91544.2|91478.4|29
1639972650000|2021-12-20 03:57:30|91557.1|91480|91553.1|91479.9|91559.6|91490.9|91540|91478.1|23
1639972660000|2021-12-20 03:57:40|91552.4|91480.7|91554.5|91480|91555.6|91492|91542|91479.3|12
1639972670000|2021-12-20 03:57:50|91556.8|91478.1|91557.7|91479.2|91562.1|91480.6|91555.6|91476.2|9
1639972680000|2021-12-20 03:58:00|91556.1|91480.2|91541.5|91491.5|91557.5|91491.5|91539.4|91478.8|13
1639972690000|2021-12-20 03:58:10|91541.4|91491.4|91555.9|91481|91560.9|91493.1|91541.1|91478.1|22
1639972700000|2021-12-20 03:58:20|91555.7|91481.2|91555.4|91478.3|91556.3|91488.8|91538.8|91478.3|12
1639972710000|2021-12-20 03:58:30|91553.1|91480.9|91541.6|91491.6|91555.7|91491.8|91541.6|91478.6|13
1639972720000|2021-12-20 03:58:40|91541.4|91491.4|91553.6|91479.9|91554.7|91491.6|91539.6|91478.1|15
1639972730000|2021-12-20 03:58:50|91555.3|91478.6|91551.8|91480.7|91555.7|91491.3|91541.3|91478.6|16
1639972740000|2021-12-20 03:59:00|91551.5|91480.4|91556.3|91478.4|91560|91491.6|91540.1|91476.1|24
1639972750000|2021-12-20 03:59:10|91574.4|91470.4|91544.6|91494.6|91574.4|91495.1|91544|91470.4|18
1639972760000|2021-12-20 03:59:20|91555|91484.6|91552.4|91479.9|91560.8|91494.3|91540.1|91478.9|26
1639972770000|2021-12-20 03:59:30|91552.9|91479.4|91555.1|91481.3|91555.2|91491.2|91541.2|91478.5|28
1639972780000|2021-12-20 03:59:40|91553.3|91482|91554.9|91479.4|91563.2|91483.4|91553.3|91476.4|18
1639972790000|2021-12-20 03:59:50|91556|91477.1|91553.2|91478.2|91557.1|91489.2|91539.1|91473.9|28
1639972800000|2021-12-20 04:00:00|91551.4|91479.2|91553.3|91479.6|91556.9|91479.8|91551.4|91475.2|36
1639972810000|2021-12-20 04:00:10|91553.4|91479.8|91554.6|91478.5|91558.2|91480|91552.9|91476.3|30
1639972820000|2021-12-20 04:00:20|91554.5|91478.4|91553.9|91481.1|91558.1|91481.8|91551.9|91477.1|35
1639972830000|2021-12-20 04:00:30|91554.5|91481.2|91555.1|91481.1|91561.3|91492.7|91542.7|91477.8|28
1639972840000|2021-12-20 04:00:40|91556.1|91481.6|91556|91482.5|91557.9|91482.8|91553.6|91480.8|24
1639972850000|2021-12-20 04:00:50|91553.9|91483|91555.6|91481.2|91559.6|91494.2|91544.2|91479.5|21
1639972860000|2021-12-20 04:01:00|91554.1|91482.2|91544.7|91494.7|91558.1|91494.7|91544.4|91481.5|21
1639972870000|2021-12-20 04:01:10|91561.5|91479.3|91555.1|91484.1|91562.7|91494.6|91540.6|91478.4|22
1639972880000|2021-12-20 04:01:20|91555|91484.4|91563|91483.3|91564.6|91486.2|91554.3|91480.1|35
1639972890000|2021-12-20 04:01:30|91563.4|91482.8|91555.1|91480.9|91565.4|91498.1|91543.6|91480.8|29
1639972900000|2021-12-20 04:01:40|91557.4|91481.8|91561.8|91490.3|91561.8|91490.3|91556.2|91480.6|23
1639972910000|2021-12-20 04:01:50|91563.1|91488.6|91548.5|91498.5|91565.8|91500.4|91548.5|91483.8|16
1639972920000|2021-12-20 04:02:00|91549.3|91499.3|91555.3|91484.2|91569.1|91499.3|91541.6|91476.1|22
1639972930000|2021-12-20 04:02:10|91554.3|91484.3|91553.3|91481.6|91554.8|91494.3|91541.2|91481.2|24
1639972940000|2021-12-20 04:02:20|91553|91482.6|91560.1|91478.6|91561.5|91483.6|91551|91475.8|19
1639972950000|2021-12-20 04:02:30|91557|91482.3|91554.7|91482.2|91561.3|91483.7|91554.7|91480.2|19
1639972960000|2021-12-20 04:02:40|91554.8|91482.3|91558.6|91485|91559.8|91485|91554.1|91480.2|23
1639972970000|2021-12-20 04:02:50|91558.9|91484.9|91555.1|91479.4|91566|91495.5|91541.8|91479.3|19
1639972980000|2021-12-20 04:03:00|91554.8|91481.4|91562.7|91483|91562.7|91498.6|91540|91479|28
1639972990000|2021-12-20 04:03:10|91563|91482.7|91554.2|91482.3|91564.5|91487.3|91554.2|91481.8|16
1639973000000|2021-12-20 04:03:20|91553.8|91482.5|91556|91479|91558.2|91494.3|91544.3|91479|30
1639973010000|2021-12-20 04:03:30|91554.9|91480.4|91557.4|91482.9|91559.5|91483.7|91554.4|91480.4|18
1639973020000|2021-12-20 04:03:40|91542.8|91482.3|91562.2|91483.3|91562.7|91495.4|91542.8|91482.3|25
1639973030000|2021-12-20 04:03:50|91562.6|91483.1|91565.4|91483.1|91568.6|91484.5|91554.9|91479.4|22
1639973040000|2021-12-20 04:04:00|91559.4|91486.6|91556.6|91480.8|91565.6|91486.6|91555.8|91477.6|32
1639973050000|2021-12-20 04:04:10|91557.7|91480|91564.3|91485|91576.5|91500|91543.9|91478.1|31
1639973060000|2021-12-20 04:04:20|91563.5|91485.6|91561|91479.9|91566.2|91487.1|91555.5|91478.9|38
1639973070000|2021-12-20 04:04:30|91560.1|91481.8|91560.9|91482.4|91565|91482.4|91560.1|91478.1|17
1639973080000|2021-12-20 04:04:40|91561.1|91482.6|91556.5|91483.3|91563.1|91483.3|91556.5|91480.7|15
1639973090000|2021-12-20 04:04:50|91558.3|91482.1|91560.5|91483.9|91572.2|91485.1|91557.4|91476.1|16
1639973100000|2021-12-20 04:05:00|91563|91481.8|91544.1|91494.1|91566.2|91494.1|91541.7|91478.6|22
1639973110000|2021-12-20 04:05:10|91543.9|91493.9|91563.6|91483|91566.5|91496.8|91543.7|91480.7|22
1639973120000|2021-12-20 04:05:20|91563|91483.7|91556.4|91482.3|91566.4|91484.4|91555.9|91481|14
1639973130000|2021-12-20 04:05:30|91558.2|91482|91561.2|91480.4|91562.7|91482|91555.9|91474.3|19
1639973140000|2021-12-20 04:05:40|91560.1|91481.1|91550.4|91468.6|91566.7|91482.2|91548.1|91468|9
1639973150000|2021-12-20 04:05:50|91560.6|91469.1|91554.4|91473.6|91563.3|91477|91553.9|91463.8|14
1639973160000|2021-12-20 04:06:00|91550.3|91478.7|91560.7|91484.1|91566|91496.3|91541.2|91476.5|28
1639973170000|2021-12-20 04:06:10|91558.3|91486.6|91555.7|91482.4|91563.3|91487.5|91555.1|91482.4|23
1639973180000|2021-12-20 04:06:20|91556.5|91482.3|91561.6|91480.9|91561.7|91484|91554.9|91480|24
1639973190000|2021-12-20 04:06:30|91562.6|91480|91544.9|91494.9|91562.6|91495.1|91544.5|91480|17
1639973200000|2021-12-20 04:06:40|91565.7|91478.8|91561.3|91482|91567|91482.5|91560.6|91477.4|11
1639973210000|2021-12-20 04:06:50|91560.2|91482.8|91543.6|91493.6|91563.9|91493.6|91542.9|91481.7|21
1639973220000|2021-12-20 04:07:00|91544.3|91494.3|91562.7|91480.6|91567.7|91495.5|91544.3|91477.5|26
1639973230000|2021-12-20 04:07:10|91561.9|91481.4|91554|91476.1|91565.2|91481.4|91549.3|91471.7|21
1639973240000|2021-12-20 04:07:20|91554.5|91473.7|91556.7|91482.6|91558.9|91483|91554.5|91473.7|22
1639973250000|2021-12-20 04:07:30|91556.4|91483|91556.2|91480.1|91563.8|91493.2|91537.6|91477.1|15
1639973260000|2021-12-20 04:07:40|91555.2|91480|91563.8|91481.7|91565.8|91496.4|91546.4|91471.9|27
1639973270000|2021-12-20 04:07:50|91561.8|91483.2|91556.3|91483.5|91568|91494|91543|91477|24
1639973280000|2021-12-20 04:08:00|91555.3|91485|91559.6|91484.8|91564.5|91495.5|91542.8|91478.7|28
1639973290000|2021-12-20 04:08:10|91560.8|91483.2|91561.9|91480.3|91566.2|91486|91559.8|91480.3|24
1639973300000|2021-12-20 04:08:20|91561.1|91480.4|91555.1|91477.3|91565.3|91482|91553.3|91476.4|24
1639973310000|2021-12-20 04:08:30|91553.3|91481.6|91556.3|91481.4|91562.8|91483.1|91553.3|91476.8|23
1639973320000|2021-12-20 04:08:40|91556.7|91480.7|91558.7|91480.6|91558.7|91483.4|91555|91479.9|12
1639973330000|2021-12-20 04:08:50|91559.3|91482|91563|91482.4|91564.1|91485.2|91558.5|91480.9|17
1639973340000|2021-12-20 04:09:00|91564.6|91481.3|91557|91478.4|91564.6|91485.1|91552.8|91478.4|26
1639973350000|2021-12-20 04:09:10|91554.3|91480.2|91558|91476.3|91558.5|91481.5|91551.5|91476.1|19
1639973360000|2021-12-20 04:09:20|91558.4|91476.1|91560|91474.9|91560.2|91490.5|91537.8|91474.4|14
1639973370000|2021-12-20 04:09:30|91562.7|91473.4|91556.2|91479.7|91563.7|91480.9|91554.1|91473.4|21
1639973380000|2021-12-20 04:09:40|91557.2|91479.4|91558.6|91487.7|91559.3|91498.1|91545|91479.4|20
1639973390000|2021-12-20 04:09:50|91562.9|91483.2|91558.1|91481.4|91565.8|91493|91543|91480|15
1639973400000|2021-12-20 04:10:00|91557.6|91479.9|91560.8|91480|91560.8|91482.4|91556.4|91479.9|20
1639973410000|2021-12-20 04:10:10|91559.2|91481.7|91563.3|91482.3|91563.5|91484.6|91558.7|91478.8|21
1639973420000|2021-12-20 04:10:20|91562.7|91482.7|91556.5|91481.7|91566.3|91485.2|91556.2|91481.2|30
1639973430000|2021-12-20 04:10:30|91557.4|91481.3|91559.1|91484.4|91562.9|91485.6|91557.4|91480.8|24
1639973440000|2021-12-20 04:10:40|91558.6|91484.7|91563.7|91482.1|91563.9|91485.6|91558.6|91482.1|13
1639973450000|2021-12-20 04:10:50|91567|91481.7|91556|91483.5|91567|91484.6|91555.9|91481.7|12
1639973460000|2021-12-20 04:11:00|91557.9|91484|91560.4|91482.8|91563.8|91484|91557.9|91481.2|20
1639973470000|2021-12-20 04:11:10|91562.1|91481.8|91565.4|91483.4|91569.1|91487.8|91560.9|91480.5|27
1639973480000|2021-12-20 04:11:20|91566.4|91482.9|91565.7|91484.9|91568.5|91487.3|91556.7|91481.4|20
1639973490000|2021-12-20 04:11:30|91564.8|91485.9|91571.5|91487.8|91573.8|91491.4|91564.5|91483.3|24
1639973500000|2021-12-20 04:11:40|91566.6|91492.1|91568|91490.5|91570.8|91492.1|91566.5|91487.8|14
1639973510000|2021-12-20 04:11:50|91567|91490.4|91561.5|91488.3|91570.4|91491|91561.5|91487.7|27
1639973520000|2021-12-20 04:12:00|91562.1|91489.1|91573.6|91484.9|91573.6|91489.2|91562.1|91484.9|17
1639973530000|2021-12-20 04:12:10|91572.6|91485.8|91561.6|91489.7|91575.3|91489.7|91561.1|91483.6|15
1639973540000|2021-12-20 04:12:20|91562.4|91487.5|91570.7|91486.7|91572.9|91503.1|91552.2|91484.8|11
1639973550000|2021-12-20 04:12:30|91572.5|91485.4|91561.8|91487.3|91572.5|91498.9|91548.7|91485.4|21
1639973560000|2021-12-20 04:12:40|91561.7|91487.2|91563.5|91487.9|91569.9|91487.9|91561.7|91482.9|13
1639973570000|2021-12-20 04:12:50|91565.3|91486.5|91567.1|91484.8|91569.2|91488.6|91562.4|91483.2|12
1639973580000|2021-12-20 04:13:00|91566.4|91485|91562.8|91485.5|91568.4|91489.4|91557.8|91483.5|22
1639973590000|2021-12-20 04:13:10|91566.9|91483.5|91550.8|91500.8|91571.9|91500.8|91548.8|91479.4|19
1639973600000|2021-12-20 04:13:20|91562.8|91489|91566.8|91494.3|91579.8|91505.3|91550.9|91484.1|28
1639973610000|2021-12-20 04:13:30|91571.1|91490.9|91570.7|91491.1|91574.5|91505.1|91555.1|91487.7|16
1639973620000|2021-12-20 04:13:40|91570.9|91490.8|91567.5|91492.2|91570.9|91492.8|91562.9|91490.2|17
1639973630000|2021-12-20 04:13:50|91571.7|91488.9|91569.5|91492.4|91573.1|91492.4|91569.5|91487.9|17
1639973640000|2021-12-20 04:14:00|91570.7|91491|91574.2|91492.5|91574.9|91494.1|91570.3|91488.9|19
1639973650000|2021-12-20 04:14:10|91573|91494|91576.5|91496|91581.5|91497.2|91571|91490.5|29
1639973660000|2021-12-20 04:14:20|91576|91496.2|91574.7|91496.1|91577.4|91499.9|91571.3|91493.4|24
1639973670000|2021-12-20 04:14:30|91568.9|91495.6|91572.7|91493.1|91572.9|91497.8|91568.9|91493.1|28
1639973680000|2021-12-20 04:14:40|91573.3|91492.2|91576.8|91496.6|91579|91500|91571.4|91486.9|29
1639973690000|2021-12-20 04:14:50|91577.1|91496.2|91570.2|91497.4|91582.5|91497.9|91569.1|91492.4|17
1639973700000|2021-12-20 04:15:00|91570.6|91498.4|91574.4|91498|91577.7|91500.6|91568.4|91495|29
1639973710000|2021-12-20 04:15:10|91572.3|91499.7|91584.4|91502.5|91585.3|91503.9|91572|91496.4|44
1639973720000|2021-12-20 04:15:20|91582.7|91503.7|91581.7|91505.8|91585.7|91505.9|91581.2|91501.2|22
1639973730000|2021-12-20 04:15:30|91584|91504.5|91581.4|91506.6|91588.7|91506.6|91580.6|91502|24
1639973740000|2021-12-20 04:15:40|91582.9|91506|91583.9|91508.1|91585.3|91520|91569.8|91505.4|33
1639973750000|2021-12-20 04:15:50|91583.5|91508.3|91580.6|91505.5|91585.8|91518.9|91568.9|91501.1|28
1639973760000|2021-12-20 04:16:00|91568.5|91518.5|91579.9|91505.3|91588.2|91518.5|91563.7|91499.1|28
1639973770000|2021-12-20 04:16:10|91582.2|91502.8|91580.4|91502.1|91585.5|91503.4|91578|91498.9|16
1639973780000|2021-12-20 04:16:20|91581.4|91501.7|91577.2|91505.8|91581.7|91505.8|91575.5|91501.7|18
1639973790000|2021-12-20 04:16:30|91578.5|91504|91576.7|91503.4|91579.2|91514.4|91564.3|91502.9|17
1639973800000|2021-12-20 04:16:40|91580.4|91503|91582.6|91499.3|91583.2|91503|91580.4|91499.3|7
1639973810000|2021-12-20 04:16:50|91578.2|91503.3|91575|91498.3|91589.9|91513|91561.1|91488.8|28
1639973820000|2021-12-20 04:17:00|91574.1|91498.9|91573.7|91497.5|91576.2|91510.7|91560.7|91493|38
1639973830000|2021-12-20 04:17:10|91575|91497.6|91573.6|91497.8|91575.1|91499.4|91569.2|91496.4|19
1639973840000|2021-12-20 04:17:20|91573.4|91497.9|91575.3|91497.3|91576|91499|91570.5|91496|19
1639973850000|2021-12-20 04:17:30|91573.7|91499|91574.2|91499.9|91575.4|91499.9|91572.1|91497.5|24
1639973860000|2021-12-20 04:17:40|91575.3|91498.9|91576.6|91499.4|91577.6|91510.7|91556.8|91497.3|14
1639973870000|2021-12-20 04:17:50|91578.1|91497|91575.6|91499.9|91582.5|91500.8|91574.8|91494.3|13
1639973880000|2021-12-20 04:18:00|91574.9|91500.9|91570.6|91497.6|91578.5|91501.2|91569.6|91494.4|19
1639973890000|2021-12-20 04:18:10|91571.5|91497.5|91573|91495.8|91574.3|91498.6|91570.1|91495.4|17
1639973900000|2021-12-20 04:18:20|91572.3|91497.2|91571.9|91496.1|91576.2|91507.2|91557.2|91494.4|17
1639973910000|2021-12-20 04:18:30|91570.2|91497|91569.7|91499.7|91572|91510.6|91557.1|91496.5|21
1639973920000|2021-12-20 04:18:40|91559.6|91509.6|91570.9|91493.5|91576.7|91509.8|91554.5|91493.5|17
1639973930000|2021-12-20 04:18:50|91569.6|91494.7|91556|91506|91571.4|91508.8|91553.1|91491.9|30
1639973940000|2021-12-20 04:19:00|91557.2|91507.2|91569.1|91497.1|91571.6|91507.8|91557.1|91494.8|22
1639973950000|2021-12-20 04:19:10|91568|91496.8|91570.9|91494.5|91572.8|91496.9|91568|91493.8|16
1639973960000|2021-12-20 04:19:20|91570.8|91494.4|91571|91490.8|91577.7|91504.5|91554.5|91483|23
1639973970000|2021-12-20 04:19:30|91575|91487.8|91564.6|91493.8|91575|91504.1|91551.3|91487.8|24
1639973980000|2021-12-20 04:19:40|91565.1|91493|91563.4|91481.9|91566.9|91504|91553.7|91481.8|33
1639973990000|2021-12-20 04:19:50|91562.9|91481.7|91562.7|91482.9|91567.7|91486.4|91559.1|91479.7|16
1639974000000|2021-12-20 04:20:00|91562.4|91483.1|91557.4|91485.7|91562.4|91495.2|91545.2|91483.1|18
1639974010000|2021-12-20 04:20:10|91557.1|91485.5|91561.3|91484.6|91564|91486.9|91557.1|91482.9|16
1639974020000|2021-12-20 04:20:20|91565.1|91481.6|91563.2|91483.5|91565.2|91486.2|91559.9|91481.6|19
1639974030000|2021-12-20 04:20:30|91566.2|91481.7|91549.4|91499.4|91568|91500|91545.8|91481.7|21
1639974040000|2021-12-20 04:20:40|91548.7|91498.7|91560.4|91489.8|91563.9|91501.2|91548.7|91487.3|23
1639974050000|2021-12-20 04:20:50|91550.5|91500.5|91561.1|91486.2|91567.5|91500.5|91550.5|91484.8|16
1639974060000|2021-12-20 04:21:00|91560.5|91487.3|91548.9|91498.9|91560.9|91498.9|91547.6|91486.5|17
1639974070000|2021-12-20 04:21:10|91549.3|91499.3|91565|91488|91568.4|91499.8|91549.3|91485.7|17
1639974080000|2021-12-20 04:21:20|91569.7|91484.2|91562|91486.3|91571.4|91487.4|91558.8|91483|20
1639974090000|2021-12-20 04:21:30|91562.3|91485.4|91566.9|91487.4|91567|91490.5|91561.5|91485.4|17
1639974100000|2021-12-20 04:21:40|91566.7|91487.9|91549|91499|91567.6|91499|91546.5|91485.3|10
1639974110000|2021-12-20 04:21:50|91549.1|91499.1|91560.7|91490.2|91564.7|91499.9|91549.1|91486.8|15
1639974120000|2021-12-20 04:22:00|91550.8|91500.8|91566.6|91487.6|91567|91500.8|91550.5|91487.2|24
1639974130000|2021-12-20 04:22:10|91566.3|91487.9|91559.5|91488.9|91569.5|91499.6|91549.6|91485.4|17
1639974140000|2021-12-20 04:22:20|91550.5|91500.5|91567.2|91488.9|91571.5|91500.8|91550.5|91484.4|26
1639974150000|2021-12-20 04:22:30|91565.3|91489.7|91561.8|91486.4|91569.6|91490.2|91559.6|91485.2|15
1639974160000|2021-12-20 04:22:40|91561|91489|91563.6|91488.4|91564.5|91490.3|91560.4|91486.9|20
1639974170000|2021-12-20 04:22:50|91564.3|91487.4|91559.8|91488.5|91565.5|91489.3|91559.1|91486.1|20
1639974180000|2021-12-20 04:23:00|91568.8|91482.6|91567.1|91483.5|91568.8|91489.8|91562.6|91482.6|33
1639974190000|2021-12-20 04:23:10|91564|91486.3|91546.5|91496.5|91566.4|91497.8|91545.9|91484|22
1639974200000|2021-12-20 04:23:20|91558.4|91484.9|91560.4|91484.2|91572.8|91497|91545.9|91479.1|18
1639974210000|2021-12-20 04:23:30|91556.9|91486.4|91563.3|91484.6|91563.9|91497.8|91547.2|91482.1|17
1639974220000|2021-12-20 04:23:40|91564.9|91483|91563.7|91485.8|91568|91486.4|91560.4|91480.3|21
1639974230000|2021-12-20 04:23:50|91562.3|91486.8|91563.8|91490.4|91569.7|91502.2|91552.2|91484.4|21
1639974240000|2021-12-20 04:24:00|91565.3|91488.4|91566.6|91486.2|91569.6|91491|91562.4|91484.1|21
1639974250000|2021-12-20 04:24:10|91566.3|91486.6|91562.1|91486|91568.3|91488|91558.3|91485.5|20
1639974260000|2021-12-20 04:24:20|91564|91485.7|91563|91491.7|91566.8|91501.1|91551.1|91483.9|23
1639974270000|2021-12-20 04:24:30|91565|91489.7|91564.6|91490.5|91569.1|91491.4|91564.1|91487.3|17
1639974280000|2021-12-20 04:24:40|91565.7|91489.7|91562.9|91491.8|91565.7|91500|91549.2|91488.2|23
1639974290000|2021-12-20 04:24:50|91564.3|91490.4|91566.9|91489.6|91571.2|91491.7|91563.1|91486.7|20
1639974300000|2021-12-20 04:25:00|91566|91490.6|91548.7|91498.7|91566.4|91500.8|91548.4|91483.1|29
1639974310000|2021-12-20 04:25:10|91566.2|91482.4|91554.8|91480.5|91566.2|91487.4|91551|91477.9|40
1639974320000|2021-12-20 04:25:20|91556.9|91479.9|91557.8|91481.5|91564.7|91493.1|91542.1|91476.7|22
1639974330000|2021-12-20 04:25:30|91558.5|91480.8|91560.1|91478.8|91560.2|91482.7|91555.5|91476.8|24
1639974340000|2021-12-20 04:25:40|91559.2|91479.6|91553.1|91479|91559.2|91481.6|91549.7|91475.4|31
1639974350000|2021-12-20 04:25:50|91557|91476.1|91554.2|91477.6|91560.8|91480.4|91551.5|91473.3|16
1639974360000|2021-12-20 04:26:00|91557.4|91475|91557|91472|91558.7|91487.8|91536|91471.7|18
1639974370000|2021-12-20 04:26:10|91554.5|91473.2|91535.9|91485.9|91560.9|91485.9|91535.2|91473.2|25
1639974380000|2021-12-20 04:26:20|91547.1|91475.2|91552.4|91475.9|91554.9|91489.1|91538|91475.2|32
1639974390000|2021-12-20 04:26:30|91549.6|91476.6|91550.4|91472.6|91556.2|91476.6|91549.6|91472.1|15
1639974400000|2021-12-20 04:26:40|91551.6|91471.4|91542|91469.6|91551.6|91473.4|91542|91469.3|32
1639974410000|2021-12-20 04:26:50|91540.6|91470.4|91546.2|91470.8|91546.6|91481.5|91531.5|91469.9|19
1639974420000|2021-12-20 04:27:00|91545.3|91471.8|91546|91472.2|91548|91482.2|91532.2|91470.2|16
1639974430000|2021-12-20 04:27:10|91545.9|91472.3|91551.6|91463.2|91551.6|91481.5|91531.5|91462.5|35
1639974440000|2021-12-20 04:27:20|91549.1|91465|91542.8|91463.4|91549.1|91468|91539.4|91463.4|19
1639974450000|2021-12-20 04:27:30|91543.8|91463|91543.9|91465.7|91549.6|91465.7|91540.2|91462.5|24
1639974460000|2021-12-20 04:27:40|91545.1|91464.5|91542.3|91462.6|91545.1|91465.4|91538.5|91462.6|16
1639974470000|2021-12-20 04:27:50|91542.6|91463.1|91546.7|91461|91546.7|91463.1|91541.1|91460.1|13
1639974480000|2021-12-20 04:28:00|91547.6|91460.8|91544|91460.9|91551.8|91467.7|91538.8|91457|17
1639974490000|2021-12-20 04:28:10|91543|91462.1|91534.2|91456.8|91545.4|91472|91519.8|91454.5|32
1639974500000|2021-12-20 04:28:20|91533.8|91457.3|91537.1|91461.1|91539|91461.3|91531.3|91457.3|22
1639974510000|2021-12-20 04:28:30|91538.6|91460.6|91538.9|91460.5|91540.5|91461.6|91536.4|91457.8|21
1639974520000|2021-12-20 04:28:40|91538.3|91460.4|91549.4|91454.5|91550.9|91460.4|91538.3|91453.5|5
1639974530000|2021-12-20 04:28:50|91540.1|91462.8|91536.5|91465.7|91545.2|91466|91536.4|91462.8|21
1639974540000|2021-12-20 04:29:00|91537.8|91464.7|91539.5|91459.1|91540.7|91465.6|91535.4|91457.2|26
1639974550000|2021-12-20 04:29:10|91539.1|91459.6|91538.6|91460.5|91539.1|91470.9|91519.9|91459.4|28
1639974560000|2021-12-20 04:29:20|91539.4|91459.5|91533.7|91462.8|91539.4|91464|91533.7|91459.4|19
1639974570000|2021-12-20 04:29:30|91533.9|91461.9|91545.5|91459.6|91545.5|91465.6|91533.5|91459.6|33
1639974580000|2021-12-20 04:29:40|91544.8|91460|91542.6|91467.2|91548.5|91467.2|91540.5|91456.7|18
1639974590000|2021-12-20 04:29:50|91545.9|91465.1|91544.9|91468|91545.9|91479.9|91529.9|91465.1|28
1639974600000|2021-12-20 04:30:00|91546.1|91467.5|91546.9|91467.2|91549|91470.2|91543.6|91465.7|25
1639974610000|2021-12-20 04:30:10|91541.1|91467.5|91545.5|91468.6|91545.8|91469.7|91539.1|91466.2|23
1639974620000|2021-12-20 04:30:20|91544.5|91469.5|91545.1|91474|91550.5|91474|91544.5|91465.9|24
1639974630000|2021-12-20 04:30:30|91550.5|91470.3|91531.3|91481.3|91550.5|91483.2|91531.1|91470.3|23
1639974640000|2021-12-20 04:30:40|91542.2|91472.1|91548.4|91470.3|91548.4|91482.8|91532.7|91470.3|23
1639974650000|2021-12-20 04:30:50|91547.7|91470.7|91548.7|91471.6|91552.5|91482.9|91532.9|91464.1|14
1639974660000|2021-12-20 04:31:00|91548.6|91471.7|91548.9|91469.7|91549.7|91473.5|91545.6|91469.7|9
1639974670000|2021-12-20 04:31:10|91529.9|91479.9|91549.1|91472.4|91551|91483.7|91529.9|91464.8|13
1639974680000|2021-12-20 04:31:20|91549.2|91472.6|91543.3|91470.5|91553.2|91473.2|91543.3|91468.1|17
1639974690000|2021-12-20 04:31:30|91541.4|91468.4|91543.7|91466.8|91544.2|91468.5|91539.2|91466|22
1639974700000|2021-12-20 04:31:40|91542.9|91466.9|91553.1|91460.9|91554.6|91466.9|91542.6|91460.5|10
1639974710000|2021-12-20 04:31:50|91539.3|91465.1|91547|91463.2|91547|91467.4|91538.5|91463|10
1639974720000|2021-12-20 04:32:00|91542.5|91466.9|91547.5|91467.2|91547.8|91469|91542.5|91464.4|24
1639974730000|2021-12-20 04:32:10|91528.1|91478.1|91542.8|91470.5|91545.8|91480.7|91527.7|91466.2|18
1639974740000|2021-12-20 04:32:20|91541.7|91470.8|91540.3|91469|91543.8|91479.4|91528.6|91467.7|29
1639974750000|2021-12-20 04:32:30|91530|91480|91531.2|91481.2|91543.6|91481.3|91527.7|91468.8|20
1639974760000|2021-12-20 04:32:40|91530.6|91480.6|91550.1|91465.7|91550.1|91480.7|91528.7|91465.7|24
1639974770000|2021-12-20 04:32:50|91550.2|91465.6|91547.5|91471.2|91552.3|91471.2|91545.3|91463.7|28
1639974780000|2021-12-20 04:33:00|91531.7|91481.7|91553.5|91473.8|91554.3|91485.1|91531.7|91469.8|39
1639974790000|2021-12-20 04:33:10|91554.6|91472.6|91537.3|91487.3|91554.6|91487.5|91534.7|91471|31
1639974800000|2021-12-20 04:33:20|91537.9|91487.9|91548.4|91477.8|91553.3|91487.9|91537.1|91475|22
1639974810000|2021-12-20 04:33:30|91550.7|91476.7|91555.1|91477.1|91555.1|91478.8|91550.3|91476.7|12
1639974820000|2021-12-20 04:33:40|91552.7|91479.7|91559.5|91482|91559.5|91488.5|91536.7|91477.1|18
1639974830000|2021-12-20 04:33:50|91557.2|91483.4|91557|91480.5|91563.5|91483.4|91555.3|91478.1|31
1639974840000|2021-12-20 04:34:00|91559.7|91479|91556.6|91479.6|91561.6|91481.3|91552.8|91478.3|22
1639974850000|2021-12-20 04:34:10|91555.8|91480.5|91559|91480.7|91560|91483.2|91555.1|91480.4|27
1639974860000|2021-12-20 04:34:20|91558.6|91481.6|91555.3|91479.8|91560.8|91483.1|91554.7|91478.7|26
1639974870000|2021-12-20 04:34:30|91557.4|91477.7|91556.8|91474.4|91560.6|91480.6|91550.8|91472.2|27
1639974880000|2021-12-20 04:34:40|91556|91474.7|91554.4|91475.2|91563.2|91477.6|91552|91469.3|15
1639974890000|2021-12-20 04:34:50|91556|91473.6|91556.8|91474|91556.8|91477.2|91551.6|91473|8
1639974900000|2021-12-20 04:35:00|91558.1|91472.8|91552.8|91474.6|91558.1|91476.9|91550|91472.8|18
1639974910000|2021-12-20 04:35:10|91553|91474.9|91537.1|91487.1|91553.2|91488|91537.1|91474.4|10
1639974920000|2021-12-20 04:35:20|91548.8|91476.6|91549.9|91474.1|91549.9|91476.9|91545.9|91474.1|5
1639974930000|2021-12-20 04:35:30|91559.4|91468.2|91553.7|91474.8|91559.4|91478.9|91549.8|91468.2|13
1639974940000|2021-12-20 04:35:40|91553.5|91475.2|91556.9|91469.9|91557|91486.5|91535.8|91469.6|10
1639974950000|2021-12-20 04:35:50|91556.8|91470.2|91557.6|91471.8|91559.4|91474.7|91556.7|91470.2|10
1639974960000|2021-12-20 04:36:00|91557.3|91472.2|91538.8|91488.8|91558.3|91492.5|91537.9|91472.2|28
1639974970000|2021-12-20 04:36:10|91538.6|91488.6|91554.5|91475.8|91561.1|91489.7|91538.3|91472.9|18
1639974980000|2021-12-20 04:36:20|91554.4|91476.2|91547.1|91475.5|91555.5|91486.1|91536.1|91475.2|9
1639974990000|2021-12-20 04:36:30|91548|91475.8|91548|91478|91549.6|91488.5|91537.9|91475.8|14
1639975000000|2021-12-20 04:36:40|91537.9|91487.9|91550.8|91480.3|91552.5|91491|91536|91476.6|19
1639975010000|2021-12-20 04:36:50|91540.9|91490.9|91573.1|91501.9|91603|91530.8|91540.9|91490.9|39
1639975020000|2021-12-20 04:37:00|91572.6|91501.6|91568.2|91489.8|91575.4|91515.9|91565.9|91489.8|29
1639975030000|2021-12-20 04:37:10|91566.9|91490.8|91565.5|91488.2|91571.1|91491.1|91562.7|91483.1|39
1639975040000|2021-12-20 04:37:20|91567.3|91486.7|91567.1|91486.6|91567.5|91490.8|91561.8|91485.1|23
1639975050000|2021-12-20 04:37:30|91567.6|91486.9|91570.3|91486.5|91573|91489.4|91565.9|91482.9|23
1639975060000|2021-12-20 04:37:40|91568.8|91488.4|91566.3|91491.5|91570.2|91493.1|91564.1|91486.7|17
1639975070000|2021-12-20 04:37:50|91566.2|91491.4|91573.3|91486.2|91574.9|91491.4|91566.2|91483.8|11
1639975080000|2021-12-20 04:38:00|91569.5|91490.2|91566.2|91490.5|91571|91491.3|91563.6|91487.6|14
1639975090000|2021-12-20 04:38:10|91565.5|91490.8|91571.8|91486.5|91571.8|91492.8|91564.5|91486.5|13
1639975100000|2021-12-20 04:38:20|91571.1|91486.9|91568.9|91485.4|91571.9|91488.3|91567|91484.8|10
1639975110000|2021-12-20 04:38:30|91569.6|91488|91568.6|91487.9|91569.6|91489|91566.8|91486.8|11
1639975120000|2021-12-20 04:38:40|91567.9|91488.1|91552.6|91502.6|91572.1|91502.6|91552.5|91483.8|16
1639975130000|2021-12-20 04:38:50|91553.9|91503.9|91573.6|91486.8|91573.6|91503.9|91553.9|91486.8|29
1639975140000|2021-12-20 04:39:00|91574.1|91489.9|91572.4|91485|91575.1|91490.8|91566.8|91484.7|16
1639975150000|2021-12-20 04:39:10|91571.4|91486.2|91569.9|91491.6|91574.2|91493.1|91567.5|91484.9|28
1639975160000|2021-12-20 04:39:20|91569.6|91491.3|91573.9|91488.8|91573.9|91492.8|91568.3|91488.8|39
1639975170000|2021-12-20 04:39:30|91574.6|91489.1|91569.2|91489.2|91574.8|91492.6|91567.4|91488.3|31
1639975180000|2021-12-20 04:39:40|91570.4|91488.5|91566.9|91490|91572.7|91492.4|91565.9|91487.5|15
1639975190000|2021-12-20 04:39:50|91567.6|91489.7|91571|91491|91572.3|91491|91567.6|91487.4|24
1639975200000|2021-12-20 04:40:00|91572|91491.1|91566.8|91483.5|91572|91492.9|91560.3|91482.2|35
1639975210000|2021-12-20 04:40:10|91568.5|91483|91569.5|91483.8|91570.1|91486.2|91563.1|91483|11
1639975220000|2021-12-20 04:40:20|91564.8|91488.4|91566.1|91482.4|91569.2|91488.4|91560.5|91482.4|9
1639975230000|2021-12-20 04:40:30|91566.7|91481.8|91569.7|91483.6|91569.7|91486|91564|91481.8|14
1639975240000|2021-12-20 04:40:40|91568.9|91483.9|91565.7|91484.8|91569.9|91487.5|91564.8|91482.8|19
1639975250000|2021-12-20 04:40:50|91567.2|91484.1|91565.3|91486.6|91568.1|91497.5|91547.5|91479.2|21
1639975260000|2021-12-20 04:41:00|91564.9|91487.3|91567.3|91489.4|91572.5|91489.4|91563.3|91482.9|30
1639975270000|2021-12-20 04:41:10|91566.7|91489.7|91574.1|91483.7|91576.7|91490.4|91566.2|91482.6|14
1639975280000|2021-12-20 04:41:20|91574.3|91483.6|91569.3|91487.8|91574.3|91488.9|91565.4|91483.6|21
1639975290000|2021-12-20 04:41:30|91569.5|91486.6|91567.1|91489.9|91569.5|91491.7|91565.9|91486.6|23
1639975300000|2021-12-20 04:41:40|91566.8|91489.4|91553.8|91503.8|91569.1|91503.8|91553.7|91487.2|13
1639975310000|2021-12-20 04:41:50|91566|91491.5|91567.8|91492.9|91574.8|91493|91566|91484.1|16
1639975320000|2021-12-20 04:42:00|91569.4|91491.5|91572.3|91489.5|91572.4|91492.3|91568.9|91489.5|20
1639975330000|2021-12-20 04:42:10|91571.9|91489.8|91567.3|91489.4|91572|91492|91565.9|91487.6|23
1639975340000|2021-12-20 04:42:20|91566.8|91490.6|91565.6|91486.6|91569.8|91501.7|91551.4|91481.1|23
1639975350000|2021-12-20 04:42:30|91567.2|91485.1|91566.6|91486.5|91570|91490.8|91561.6|91485.1|27
1639975360000|2021-12-20 04:42:40|91561|91486.6|91566.9|91487.8|91578.3|91501|91550.6|91476.6|23
1639975370000|2021-12-20 04:42:50|91567.8|91487.1|91568.5|91484.7|91571.1|91487.1|91565.7|91483.2|16
1639975380000|2021-12-20 04:43:00|91560.1|91484.6|91563.2|91480.2|91569.3|91486.2|91560.1|91479|29
1639975390000|2021-12-20 04:43:10|91564.3|91478.9|91567|91478.9|91567|91479.9|91563.3|91477|9
1639975400000|2021-12-20 04:43:20|91565.6|91480.3|91561|91478|91565.8|91493.3|91543.3|91478|9
1639975410000|2021-12-20 04:43:30|91560.6|91480.2|91559.9|91482.9|91566.5|91482.9|91558.5|91477.9|9
1639975420000|2021-12-20 04:43:40|91563.1|91479.2|91563.3|91481|91565|91483.3|91559.4|91478.9|14
1639975430000|2021-12-20 04:43:50|91563.6|91480.8|91558.5|91481.4|91564.6|91483.1|91554.2|91479.7|7
1639975440000|2021-12-20 04:44:00|91557|91484.2|91560.2|91471|91561.1|91484.2|91554.5|91470.6|25
1639975450000|2021-12-20 04:44:10|91560.4|91470.9|91558.3|91476.1|91560.4|91477.8|91554.2|91470.9|20
1639975460000|2021-12-20 04:44:20|91558.5|91476.2|91553.9|91477.4|91561|91479|91552.2|91476|18
1639975470000|2021-12-20 04:44:30|91555.4|91476.5|91551.8|91474.5|91557.1|91478.8|91551.8|91474.5|23
1639975480000|2021-12-20 04:44:40|91552|91474.8|91543.8|91469|91566|91486.1|91535.2|91461.2|18
1639975490000|2021-12-20 04:44:50|91543.9|91467.1|91545.2|91470|91557.1|91474.6|91543.8|91464.8|22
1639975500000|2021-12-20 04:45:00|91545.5|91470.2|91550.4|91476.1|91560.3|91487.4|91537.4|91469.5|28
1639975510000|2021-12-20 04:45:10|91550.7|91474.2|91550.7|91472.9|91555.4|91474.4|91549.8|91471.7|23
1639975520000|2021-12-20 04:45:20|91550|91471.6|91553.6|91475.1|91555.8|91475.1|91550|91470.3|19
1639975530000|2021-12-20 04:45:30|91553.8|91474|91554|91479.5|91555.3|91490.6|91540.6|91473.7|20
1639975540000|2021-12-20 04:45:40|91550.8|91477.8|91552.5|91478.9|91554|91491|91538.5|91477.5|21
1639975550000|2021-12-20 04:45:50|91553.9|91478.8|91558.2|91476.9|91563.3|91478.8|91549.9|91471|23
1639975560000|2021-12-20 04:46:00|91560.1|91475|91554.7|91481.1|91560.1|91483.5|91554.4|91475|28
1639975570000|2021-12-20 04:46:10|91557.8|91478.6|91557.3|91476.8|91558|91479.6|91552.4|91476.5|18
1639975580000|2021-12-20 04:46:20|91556.3|91477.4|91558.5|91474.1|91560.3|91477.4|91556.3|91473.3|8
1639975590000|2021-12-20 04:46:30|91559.5|91472.9|91558.1|91476.6|91563.2|91478.3|91556.6|91472.8|15
1639975600000|2021-12-20 04:46:40|91558.6|91476.4|91559.4|91472.3|91559.8|91478.1|91549.8|91470.3|10
1639975610000|2021-12-20 04:46:50|91565.3|91470.3|91555.8|91471.2|91570.6|91478.3|91549.6|91467.4|16
1639975620000|2021-12-20 04:47:00|91553.1|91475|91550.9|91476.2|91555.1|91476.2|91548.2|91471|23
1639975630000|2021-12-20 04:47:10|91552.6|91475.2|91553|91473|91555.6|91478.2|91551.4|91470.1|25
1639975640000|2021-12-20 04:47:20|91552.9|91474.5|91558.2|91478.6|91558.4|91480.4|91552.9|91473|11
1639975650000|2021-12-20 04:47:30|91556.6|91480.1|91561|91475.8|91561|91480.1|91556.6|91475.8|13
1639975660000|2021-12-20 04:47:40|91563.4|91473.2|91560.6|91475.8|91563.4|91478.5|91558.4|91473.2|16
1639975670000|2021-12-20 04:47:50|91562.5|91474.2|91553.8|91480.3|91562.5|91481.1|91553|91473.4|16
1639975680000|2021-12-20 04:48:00|91552.5|91482|91552.4|91479.4|91556.4|91482.1|91551.6|91478.4|15
1639975690000|2021-12-20 04:48:10|91554|91478.2|91558.4|91473.3|91559.9|91478.2|91553.8|91472.8|6
1639975700000|2021-12-20 04:48:20|91566.4|91470.1|91556.8|91472.4|91566.4|91477.6|91553|91470|12
1639975710000|2021-12-20 04:48:30|91553.7|91475.1|91560.3|91474.9|91562.3|91478.9|91553.7|91473.1|17
1639975720000|2021-12-20 04:48:40|91560.7|91474.6|91557.5|91478.5|91564.6|91478.5|91557.5|91473.1|15
1639975730000|2021-12-20 04:48:50|91559.3|91476.9|91555.1|91475.8|91561|91477.9|91550.5|91474.6|29
1639975740000|2021-12-20 04:49:00|91555.3|91475.5|91554.6|91470.8|91556.5|91476.7|91551.6|91468.8|20
1639975750000|2021-12-20 04:49:10|91555.3|91470.4|91551.8|91470.5|91555.3|91472.7|91547.9|91468.8|14
1639975760000|2021-12-20 04:49:20|91551.7|91471.5|91555.3|91468.8|91557.1|91471.5|91549.7|91467.8|14
1639975770000|2021-12-20 04:49:30|91555.4|91468.4|91552.4|91469.8|91555.9|91472.3|91550.6|91466.2|15
1639975780000|2021-12-20 04:49:40|91553.4|91469.2|91552.9|91469.6|91555.6|91471.4|91550.4|91467.4|17
1639975790000|2021-12-20 04:49:50|91552.5|91470.3|91547.6|91476|91557|91476|91547.5|91466.9|21
1639975800000|2021-12-20 04:50:00|91547.5|91475.9|91552.2|91471.9|91555.9|91475.9|91547.5|91467.9|26
1639975810000|2021-12-20 04:50:10|91558.1|91466|91549|91473.3|91559.1|91473.6|91547.1|91465.3|19
1639975820000|2021-12-20 04:50:20|91547|91471|91554.7|91466.8|91554.7|91474.3|91547|91466.8|12
1639975830000|2021-12-20 04:50:30|91552.7|91467.5|91548.7|91468|91553.9|91472.7|91548|91467.4|17
1639975840000|2021-12-20 04:50:40|91547.9|91468.3|91556.7|91466.7|91558.4|91470.3|91547.5|91465.2|11
1639975850000|2021-12-20 04:50:50|91557.2|91465.4|91542.9|91470.1|91557.2|91473|91540|91465.4|21
1639975860000|2021-12-20 04:51:00|91547|91471.3|91554.7|91470.9|91554.7|91473.6|91544.4|91467.1|19
1639975870000|2021-12-20 04:51:10|91557.1|91472.3|91554.2|91472.1|91558.4|91474.1|91551.7|91469.9|14
1639975880000|2021-12-20 04:51:20|91555.1|91471.2|91546.1|91469.5|91555.1|91471.8|91545.8|91468.4|17
1639975890000|2021-12-20 04:51:30|91547.4|91468.9|91551.7|91469.1|91552.9|91472.1|91546.9|91468.4|18
1639975900000|2021-12-20 04:51:40|91551.9|91468.4|91545.2|91471.4|91556|91472|91544.2|91467|20
1639975910000|2021-12-20 04:51:50|91551.9|91466.7|91547.5|91466.2|91555.5|91468.2|91545.4|91463.1|25
1639975920000|2021-12-20 04:52:00|91546.5|91465.5|91549.5|91468.5|91553.4|91469.4|91543.9|91465.4|21
1639975930000|2021-12-20 04:52:10|91549.2|91469|91549.4|91468.5|91552.1|91469.4|91547.8|91465.9|16
1639975940000|2021-12-20 04:52:20|91551.9|91466|91547|91463.9|91551.9|91469|91539.7|91463.4|19
1639975950000|2021-12-20 04:52:30|91547.7|91463.5|91546.7|91462.5|91552.1|91468.4|91545.9|91459.5|32
1639975960000|2021-12-20 04:52:40|91547|91459.6|91545.1|91464.1|91550|91470.6|91540.6|91458.7|24
1639975970000|2021-12-20 04:52:50|91545|91462.9|91545.6|91466.6|91550.4|91466.6|91545|91461.5|8
1639975980000|2021-12-20 04:53:00|91546.9|91467.9|91554.8|91463.1|91554.8|91468.3|91545.9|91462.9|17
1639975990000|2021-12-20 04:53:10|91554.5|91463.4|91546.7|91465.3|91557.4|91465.6|91544.5|91459.7|15
1639976000000|2021-12-20 04:53:20|91545.6|91465.4|91547.9|91465.3|91548.6|91467.2|91544.5|91464.3|11
1639976010000|2021-12-20 04:53:30|91549.1|91466.4|91552.5|91462.8|91553.1|91468.4|91547.3|91462.8|12
1639976020000|2021-12-20 04:53:40|91553.8|91461.9|91543.6|91467|91553.8|91467.9|91542.3|91460|22
1639976030000|2021-12-20 04:53:50|91548.5|91462.2|91553.9|91461.9|91553.9|91468.1|91540.6|91461.7|10
1639976040000|2021-12-20 04:54:00|91546.9|91467.7|91544.3|91462.1|91553.5|91468.8|91544.3|91461.8|13
1639976050000|2021-12-20 04:54:10|91545.8|91462.4|91554.8|91464.1|91554.8|91467.6|91542.9|91461.4|16
1639976060000|2021-12-20 04:54:20|91554.9|91464.2|91549.9|91468|91556.5|91468.1|91549.2|91463.8|23
1639976070000|2021-12-20 04:54:30|91550.7|91466.8|91549|91466.6|91556.2|91480.4|91529.5|91459.5|30
1639976080000|2021-12-20 04:54:40|91551.5|91463.6|91550.9|91465|91553.9|91467.9|91548.4|91461.5|18
1639976090000|2021-12-20 04:54:50|91542.2|91464.9|91546.5|91465.3|91548.9|91466|91542.2|91462.5|21
1639976100000|2021-12-20 04:55:00|91546.4|91465|91545.7|91463.2|91548.1|91465.8|91544|91461.6|31
1639976110000|2021-12-20 04:55:10|91548.4|91460.3|91543.3|91463.5|91548.4|91463.8|91543|91460.3|17
1639976120000|2021-12-20 04:55:20|91537.6|91462.5|91543.2|91458.9|91547.5|91467.6|91537.6|91452.9|24
1639976130000|2021-12-20 04:55:30|91543.6|91458.3|91542.3|91461.3|91550.4|91464.1|91539.6|91453.7|27
1639976140000|2021-12-20 04:55:40|91543.1|91460.7|91542.3|91462.7|91547.1|91462.7|91538.6|91456.2|25
1639976150000|2021-12-20 04:55:50|91543.2|91462.6|91546.4|91462.1|91546.4|91463.6|91542.2|91459.8|21
1639976160000|2021-12-20 04:56:00|91545.6|91462.8|91538.3|91457.7|91547.5|91471.9|91521.6|91457.7|27
1639976170000|2021-12-20 04:56:10|91537.6|91458.7|91544.7|91466.8|91549.7|91470.3|91536.3|91453.8|33
1639976180000|2021-12-20 04:56:20|91545|91466.7|91545.2|91464.3|91549.7|91468.4|91544.9|91462.9|28
1639976190000|2021-12-20 04:56:30|91544.1|91465.3|91543.8|91463.5|91546.9|91465.3|91539.9|91460.3|19
1639976200000|2021-12-20 04:56:40|91543.7|91463.4|91542.8|91463.1|91546.1|91463.6|91542.8|91460.4|23
1639976210000|2021-12-20 04:56:50|91542.4|91463.4|91543.5|91462.4|91547.5|91465.5|91541.5|91460.5|21
1639976220000|2021-12-20 04:57:00|91543.2|91462.9|91545.4|91454.5|91548.7|91462.9|91537|91453.1|25
1639976230000|2021-12-20 04:57:10|91546.2|91453.8|91541.6|91460.8|91546.2|91463.3|91539.5|91453.8|21
1639976240000|2021-12-20 04:57:20|91542.3|91460.1|91540.4|91460.1|91545.8|91460.1|91540.4|91454.7|18
1639976250000|2021-12-20 04:57:30|91540.7|91459|91538.9|91456.5|91542.2|91463.2|91533.1|91455.5|20
1639976260000|2021-12-20 04:57:40|91537.8|91457.1|91548.5|91461.4|91548.5|91475.1|91523.8|91452.8|29
1639976270000|2021-12-20 04:57:50|91547.6|91462.6|91549.3|91467.7|91554.4|91468.1|91545.1|91460.2|33
1639976280000|2021-12-20 04:58:00|91549.2|91467.6|91560.2|91470.9|91560.7|91475|91549|91465.8|34
1639976290000|2021-12-20 04:58:10|91557.4|91474.7|91563.4|91473.7|91568.2|91475.7|91557.4|91468.6|26
1639976300000|2021-12-20 04:58:20|91564.5|91472.6|91555.5|91476.4|91564.5|91476.6|91553.6|91472.4|19
1639976310000|2021-12-20 04:58:30|91555.3|91474.8|91560.7|91475.1|91564.6|91478.2|91555.3|91471.8|38
1639976320000|2021-12-20 04:58:40|91561|91475.4|91562.4|91477.7|91562.4|91481.1|91555.3|91475.4|20
1639976330000|2021-12-20 04:58:50|91560.7|91479.1|91560|91477.6|91563.2|91479.1|91559.2|91476|24
1639976340000|2021-12-20 04:59:00|91558.9|91479|91559.7|91478.2|91563.4|91479|91558.8|91476.2|21
1639976350000|2021-12-20 04:59:10|91560|91477|91561.7|91475|91564.8|91482.8|91556.1|91470.6|30
1639976360000|2021-12-20 04:59:20|91561.9|91474.5|91562.1|91475.2|91564.9|91476.8|91560.1|91473.4|23
1639976370000|2021-12-20 04:59:30|91563.8|91473.7|91561.3|91481.8|91565.9|91481.8|91560.7|91472.2|27
1639976380000|2021-12-20 04:59:40|91560.8|91482.4|91556.4|91477.3|91564.1|91482.7|91556.2|91471.9|39
1639976390000|2021-12-20 04:59:50|91558|91475.5|91554.7|91478.8|91559.6|91480.9|91551.5|91475.5|23
1639976400000|2021-12-20 05:00:00|91554.2|91479.2|91561.3|91482.7|91566.6|91496.6|91546.6|91469.1|52
1639976410000|2021-12-20 05:00:10|91562.5|91481.5|91563.6|91481|91566.2|91484.3|91560.4|91477.8|22
1639976420000|2021-12-20 05:00:20|91558|91485.6|91554.6|91482.4|91565.6|91485.6|91553.5|91476.5|30
1639976430000|2021-12-20 05:00:30|91556.7|91480.9|91557.1|91481.2|91560.3|91483.7|91556.1|91480.1|30
1639976440000|2021-12-20 05:00:40|91557.8|91481.1|91554.1|91475|91559.2|91481.1|91553.7|91474|39
1639976450000|2021-12-20 05:00:50|91554.4|91476.5|91554.2|91471.9|91557.1|91477|91549.9|91469.8|41
1639976460000|2021-12-20 05:01:00|91554.4|91471.3|91552.9|91474.2|91555.1|91476|91552.2|91471.3|27
1639976470000|2021-12-20 05:01:10|91553.5|91475.6|91556|91474.4|91560.5|91492.1|91542.1|91471.9|37
1639976480000|2021-12-20 05:01:20|91555.6|91475|91554.9|91476.4|91557.1|91477|91554.5|91472.5|16
1639976490000|2021-12-20 05:01:30|91557.3|91472.5|91556.4|91480.2|91558.4|91482.3|91553.8|91472.4|28
1639976500000|2021-12-20 05:01:40|91557.1|91483.8|91544.6|91494.6|91557.6|91498.8|91544.5|91483.8|38
1639976510000|2021-12-20 05:01:50|91545.1|91495.1|91538|91488|91553.7|91495.1|91537.9|91468.6|40
1639976520000|2021-12-20 05:02:00|91538.3|91488.3|91546.3|91496.3|91555.7|91498.2|91537.9|91475.8|34
1639976530000|2021-12-20 05:02:10|91547.2|91497.2|91559.9|91478.7|91561|91497.2|91543|91471.7|53
1639976540000|2021-12-20 05:02:20|91557.6|91480.9|91545.5|91495.5|91563.4|91499.9|91545.3|91474.6|30
1639976550000|2021-12-20 05:02:30|91545.2|91495.2|91563.1|91482.9|91564.2|91499.8|91545.2|91482.9|29
1639976560000|2021-12-20 05:02:40|91562.7|91483.8|91565.9|91487|91565.9|91487.4|91558.1|91482.2|32
1639976570000|2021-12-20 05:02:50|91566.1|91487.2|91548|91498|91567|91501.9|91548|91487.2|24
1639976580000|2021-12-20 05:03:00|91548.2|91498.2|91546.5|91496.5|91558.3|91500.3|91546.5|91487.3|21
1639976590000|2021-12-20 05:03:10|91546.3|91496.3|91556.2|91485.8|91556.2|91500.6|91543.1|91485.8|33
1639976600000|2021-12-20 05:03:20|91545.6|91495.6|91560.7|91487.2|91563.1|91502.5|91545.6|91485.6|39
1639976610000|2021-12-20 05:03:30|91561.2|91486.7|91550.1|91500.1|91567.4|91501.9|91549.9|91480.9|41
1639976620000|2021-12-20 05:03:40|91561.3|91491.3|91560.6|91490.2|91562.3|91500.3|91550.2|91484.2|26
1639976630000|2021-12-20 05:03:50|91563|91490.1|91550|91500|91563|91500.8|91547.1|91489.3|30
1639976640000|2021-12-20 05:04:00|91550.1|91500.1|91547.6|91497.6|91551.7|91501.7|91547.6|91497.6|26
1639976650000|2021-12-20 05:04:10|91547.5|91497.5|91546.1|91496.1|91547.9|91497.9|91545.5|91495.5|20
1639976660000|2021-12-20 05:04:20|91545.6|91495.6|91544.6|91494.6|91555.4|91495.6|91543.8|91482.3|23
1639976670000|2021-12-20 05:04:30|91544.2|91494.2|91549.8|91499.8|91555.4|91500.1|91544|91483.3|31
1639976680000|2021-12-20 05:04:40|91549.9|91499.9|91549.7|91499.7|91560.8|91500.3|91549.3|91487.9|15
1639976690000|2021-12-20 05:04:50|91561|91488.7|91550.4|91500.4|91561.3|91501.3|91548.3|91488.5|16
1639976700000|2021-12-20 05:05:00|91550.3|91500.3|91560.8|91489.4|91560.8|91501.7|91549.4|91489.1|23
1639976710000|2021-12-20 05:05:10|91549.7|91499.7|91553.5|91503.5|91566.7|91504.5|91549.3|91485|27
1639976720000|2021-12-20 05:05:20|91553.2|91503.2|91564.6|91494.3|91565.4|91504.2|91552.7|91492.4|21
1639976730000|2021-12-20 05:05:30|91564.7|91494.6|91568.5|91492.7|91569.4|91495.8|91564.7|91492.5|30
1639976740000|2021-12-20 05:05:40|91568.7|91492.1|91567.6|91494.2|91569.5|91495.5|91565.9|91492.1|15
1639976750000|2021-12-20 05:05:50|91568.4|91493.5|91570.6|91496.1|91572.2|91497.8|91566.4|91490.7|31
1639976760000|2021-12-20 05:06:00|91571.3|91490.7|91570|91491.5|91572.9|91494.5|91568.2|91490.1|27
1639976770000|2021-12-20 05:06:10|91569.4|91491.2|91570.3|91493.6|91570.5|91494.7|91568.3|91490.8|22
1639976780000|2021-12-20 05:06:20|91571.1|91492.8|91558.3|91508.3|91571.1|91508.3|91556.4|91492.4|28
1639976790000|2021-12-20 05:06:30|91558.4|91508.4|91554|91504|91565.3|91510.9|91554|91494.3|34
1639976800000|2021-12-20 05:06:40|91554.6|91504.6|91566.2|91492.5|91570.2|91504.9|91554.5|91488.2|20
1639976810000|2021-12-20 05:06:50|91566.7|91492.4|91566.3|91491.2|91567.4|91493.1|91565.1|91489.5|23
1639976820000|2021-12-20 05:07:00|91566.1|91491.1|91557|91507|91567.1|91507.4|91556.1|91490|22
1639976830000|2021-12-20 05:07:10|91557.1|91507.1|91558.1|91508.1|91572.7|91510.7|91557.1|91490.5|29
1639976840000|2021-12-20 05:07:20|91558.2|91508.2|91556.6|91506.6|91568.8|91508.5|91556.6|91493.5|12
1639976850000|2021-12-20 05:07:30|91556.3|91506.3|91558.2|91508.2|91566.8|91509.4|91555.9|91496.6|12
1639976860000|2021-12-20 05:07:40|91557.8|91507.8|91556.6|91506.6|91567.7|91507.9|91555.6|91496.1|18
1639976870000|2021-12-20 05:07:50|91565.7|91494.9|91556.7|91506.7|91566.7|91511.6|91556|91494.9|26
1639976880000|2021-12-20 05:08:00|91557.5|91507.5|91553.7|91503.7|91565.3|91507.5|91553.3|91495|29
1639976890000|2021-12-20 05:08:10|91553.5|91503.5|91566.4|91496.2|91567.6|91506.1|91553.5|91492.2|26
1639976900000|2021-12-20 05:08:20|91556.2|91506.2|91557.1|91507.1|91566.6|91509.2|91555.7|91496.6|22
1639976910000|2021-12-20 05:08:30|91557.3|91507.3|91557.2|91507.2|91567.9|91507.9|91557|91497|18
1639976920000|2021-12-20 05:08:40|91557.4|91507.4|91558.2|91508.2|91568.1|91508.4|91556.9|91496.1|16
1639976930000|2021-12-20 05:08:50|91558.3|91508.3|91560|91510|91575.5|91512.1|91557.9|91498.6|25
1639976940000|2021-12-20 05:09:00|91560.6|91510.6|91577.2|91496.1|91579.3|91511.9|91560.4|91493.4|21
1639976950000|2021-12-20 05:09:10|91576.5|91496.4|91558.8|91508.8|91576.5|91512.4|91558.6|91496.4|30
1639976960000|2021-12-20 05:09:20|91558.3|91508.3|91567.7|91496.4|91573.7|91508.5|91556.1|91489.3|22
1639976970000|2021-12-20 05:09:30|91568.4|91495.6|91557.1|91507.1|91568.9|91507.2|91557|91493.7|19
1639976980000|2021-12-20 05:09:40|91557.2|91507.2|91556.1|91506.1|91558.1|91508.1|91556.1|91506.1|26
1639976990000|2021-12-20 05:09:50|91555.8|91505.8|91563.9|91490.7|91566.6|91505.8|91553.1|91487.3|26
1639977000000|2021-12-20 05:10:00|91563.3|91491.7|91571|91495|91571.3|91509.3|91552.7|91489.8|45
1639977010000|2021-12-20 05:10:10|91569|91496.7|91569.8|91493.1|91570.8|91497.3|91566.6|91493.1|27
1639977020000|2021-12-20 05:10:20|91568.8|91493.6|91566.4|91495.4|91568.8|91506.3|91555.8|91493.6|15
1639977030000|2021-12-20 05:10:30|91566.8|91494.7|91558.9|91508.9|91567.5|91509.2|91555.8|91494.1|16
1639977040000|2021-12-20 05:10:40|91560|91510|91569.8|91491.7|91570.3|91510|91558.2|91490.8|12
1639977050000|2021-12-20 05:10:50|91569.9|91491.6|91556.4|91506.4|91569.9|91506.8|91556.1|91491.6|16
1639977060000|2021-12-20 05:11:00|91556.5|91506.5|91557.8|91507.8|91568.6|91512.7|91556.2|91495.9|19
1639977070000|2021-12-20 05:11:10|91558|91508|91558.1|91508.1|91558.6|91508.6|91556.4|91506.4|24
1639977080000|2021-12-20 05:11:20|91558.3|91508.3|91558.6|91508.6|91558.8|91508.8|91558|91508|16
1639977090000|2021-12-20 05:11:30|91558.9|91508.9|91569.7|91498.1|91569.7|91511.7|91558|91497.4|23
1639977100000|2021-12-20 05:11:40|91569.4|91498.4|91559.1|91509.1|91571.7|91509.3|91558.7|91495.6|18
1639977110000|2021-12-20 05:11:50|91558.9|91508.9|91559.7|91509.7|91570.6|91512.5|91558.9|91497.8|21
1639977120000|2021-12-20 05:12:00|91559.2|91509.2|91575|91499.7|91575.1|91513.3|91559|91499|22
1639977130000|2021-12-20 05:12:10|91574.1|91499.9|91574.8|91500|91574.9|91500.5|91573.7|91499.4|13
1639977140000|2021-12-20 05:12:20|91574.1|91500.1|91561.3|91511.3|91574.6|91513.1|91561.3|91499.5|16
1639977150000|2021-12-20 05:12:30|91561.4|91511.4|91571.2|91499.1|91571.9|91511.5|91559.8|91498.4|13
1639977160000|2021-12-20 05:12:40|91560|91510|91562.4|91512.4|91570.1|91512.6|91559.9|91499.7|22
1639977170000|2021-12-20 05:12:50|91562.1|91512.1|91571.8|91501.2|91572.1|91514.1|91560.6|91501.2|24
1639977180000|2021-12-20 05:13:00|91572|91501.6|91561.3|91511.3|91572.5|91512.2|91560.4|91501.3|18
1639977190000|2021-12-20 05:13:10|91561.5|91511.5|91564.1|91514.1|91572.2|91514.1|91561.5|91501.3|8
1639977200000|2021-12-20 05:13:20|91563.7|91513.7|91565.9|91515.9|91566|91516|91562.3|91512.3|15
1639977210000|2021-12-20 05:13:30|91565.5|91515.5|91563.7|91513.7|91565.6|91515.6|91563.5|91513.5|25
1639977220000|2021-12-20 05:13:40|91563.9|91513.9|91569.9|91519.9|91575|91519.9|91563.1|91502.7|16
1639977230000|2021-12-20 05:13:50|91566.2|91516.2|91561.8|91511.8|91566.2|91516.2|91561|91511|16
1639977240000|2021-12-20 05:14:00|91562|91512|91561.7|91511.7|91562|91512|91560.7|91510.7|15
1639977250000|2021-12-20 05:14:10|91561.4|91511.4|91559.8|91509.8|91561.4|91511.4|91559.6|91509.6|17
1639977260000|2021-12-20 05:14:20|91559.9|91509.9|91561.5|91511.5|91578.1|91511.5|91558.9|91493.4|24
1639977270000|2021-12-20 05:14:30|91560.6|91510.6|91557.8|91507.8|91563.1|91513.1|91557.7|91507.7|20
1639977280000|2021-12-20 05:14:40|91558.1|91508.1|91557.8|91507.8|91558.1|91508.1|91557|91507|28
1639977290000|2021-12-20 05:14:50|91558.3|91508.3|91556.9|91506.9|91569|91511.7|91555|91498.9|24
1639977300000|2021-12-20 05:15:00|91557.1|91507.1|91555.6|91505.6|91567.3|91507.1|91555.4|91496.6|28
1639977310000|2021-12-20 05:15:10|91555.7|91505.7|91565.6|91490.3|91573.7|91513.8|91555.5|91485.9|33
1639977320000|2021-12-20 05:15:20|91567.1|91489|91548.7|91498.7|91567.1|91503.4|91548.7|91487.8|20
1639977330000|2021-12-20 05:15:30|91548.6|91498.6|91562.9|91491.6|91564.1|91505.6|91547.9|91483.3|35
1639977340000|2021-12-20 05:15:40|91552.1|91502.1|91562.7|91487.1|91564.3|91502.1|91550.4|91485|33
1639977350000|2021-12-20 05:15:50|91561.7|91487.9|91561.2|91487.8|91561.7|91489.4|91559.9|91487.4|20
1639977360000|2021-12-20 05:16:00|91557.4|91487.3|91566.4|91486.8|91566.4|91504|91546.9|91486.8|25
1639977370000|2021-12-20 05:16:10|91566.3|91486.9|91555.5|91505.5|91566.5|91507.4|91554.9|91486.6|28
1639977380000|2021-12-20 05:16:20|91554.9|91504.9|91557.7|91507.7|91571.4|91507.7|91554.4|91494.2|24
1639977390000|2021-12-20 05:16:30|91556.5|91506.5|91553.2|91503.2|91567|91509.1|91553.2|91495.1|22
1639977400000|2021-12-20 05:16:40|91554|91504|91551.4|91501.4|91561.8|91504.2|91551.2|91490.9|16
1639977410000|2021-12-20 05:16:50|91551.2|91501.2|91550.3|91500.3|91576.9|91509.5|91550.3|91493.5|13
1639977420000|2021-12-20 05:17:00|91550.2|91500.2|91546.5|91496.5|91571.4|91503.4|91545.5|91487.2|28
1639977430000|2021-12-20 05:17:10|91546.6|91496.6|91550.3|91500.3|91564.1|91506.8|91545.3|91491|20
1639977440000|2021-12-20 05:17:20|91550|91500|91561.2|91490.8|91561.7|91500.8|91549.2|91489.4|20
1639977450000|2021-12-20 05:17:30|91562.3|91489.3|91556.3|91484.3|91562.3|91497.1|91546.7|91484.2|10
1639977460000|2021-12-20 05:17:40|91556.2|91485.3|91564|91488.9|91568|91495.7|91555.8|91484.3|13
1639977470000|2021-12-20 05:17:50|91564.6|91490|91547.1|91497.1|91564.6|91498|91546.7|91480.7|15
1639977480000|2021-12-20 05:18:00|91557.9|91486.1|91563.2|91488|91572|91506|91555|91485.8|12
1639977490000|2021-12-20 05:18:10|91563.6|91489.8|91549.6|91499.6|91563.6|91501.1|91549.4|91488.6|12
1639977500000|2021-12-20 05:18:20|91549.7|91499.7|91557.2|91485.4|91560.5|91499.7|91549.6|91484.3|9
1639977510000|2021-12-20 05:18:30|91556.6|91486.3|91545.4|91495.4|91556.9|91503.9|91545.4|91485.9|27
1639977520000|2021-12-20 05:18:40|91545.9|91495.9|91556.5|91482.2|91560.9|91495.9|91544.7|91478|26
1639977530000|2021-12-20 05:18:50|91556.8|91482|91551.7|91501.7|91565.1|91502.3|91547|91482|27
1639977540000|2021-12-20 05:19:00|91552.2|91502.2|91553.4|91482.7|91561|91502.2|91547.5|91478.8|34
1639977550000|2021-12-20 05:19:10|91554.1|91482.6|91559|91486.1|91559.3|91486.4|91553.8|91481.7|30
1639977560000|2021-12-20 05:19:20|91557.7|91487.2|91555.2|91483.5|91557.7|91496.6|91545.6|91483.1|9
1639977570000|2021-12-20 05:19:30|91556.2|91483.4|91563.5|91490.5|91563.5|91490.5|91551.9|91477|11
1639977580000|2021-12-20 05:19:40|91564.6|91492.1|91541.5|91491.5|91565.4|91492.1|91541.5|91483.4|14
1639977590000|2021-12-20 05:19:50|91552.1|91481|91548.6|91498.6|91555.2|91498.6|91542.3|91477.5|14
1639977600000|2021-12-20 05:20:00|91549.3|91499.3|91545.7|91495.7|91554.9|91499.3|91544.6|91484.4|26
1639977610000|2021-12-20 05:20:10|91546.1|91496.1|91551.7|91501.7|91552.8|91502.8|91542.6|91492.6|23
1639977620000|2021-12-20 05:20:20|91550.2|91500.2|91542|91492|91560.7|91500.2|91542|91479.2|23
1639977630000|2021-12-20 05:20:30|91542.1|91492.1|91547.2|91497.2|91563.2|91498.1|91542.1|91485.4|28
1639977640000|2021-12-20 05:20:40|91547|91497|91558.4|91482.6|91565|91497|91547|91480.1|30
1639977650000|2021-12-20 05:20:50|91559.6|91481.6|91559.6|91487.6|91561.4|91505.2|91551.3|91481.6|22
1639977660000|2021-12-20 05:21:00|91558.7|91487.9|91558.6|91487.8|91558.7|91498.1|91546.8|91486.5|15
1639977670000|2021-12-20 05:21:10|91547.3|91497.3|91548|91498|91565.9|91508.5|91547|91483.7|12
1639977680000|2021-12-20 05:21:20|91549.6|91499.6|91546.5|91496.5|91567.1|91500.8|91546.5|91487.2|18
1639977690000|2021-12-20 05:21:30|91547.6|91497.6|91544.1|91494.1|91555.8|91497.6|91542.9|91482|19
1639977700000|2021-12-20 05:21:40|91544.3|91494.3|91553.1|91503.1|91557|91504|91544.1|91484.7|18
1639977710000|2021-12-20 05:21:50|91552.9|91502.9|91561.6|91490.1|91570.2|91502.9|91550.9|91490.1|15
1639977720000|2021-12-20 05:22:00|91550.3|91500.3|91556.8|91482.5|91560.6|91500.3|91549.5|91482.5|8
1639977730000|2021-12-20 05:22:10|91557.3|91482.7|91555.8|91483.7|91557.9|91495.3|91544.6|91481.6|11
1639977740000|2021-12-20 05:22:20|91544.6|91494.6|91553.6|91482.7|91556.2|91501.6|91543.5|91481|25
1639977750000|2021-12-20 05:22:30|91556.8|91483|91557.7|91482.1|91566.9|91498.1|91547.5|91480.5|30
1639977760000|2021-12-20 05:22:40|91557.6|91480.7|91556.8|91481.2|91557.8|91484|91555|91480.7|23
1639977770000|2021-12-20 05:22:50|91558|91481.6|91565|91489.2|91565.6|91489.2|91555.3|91481.5|26
1639977780000|2021-12-20 05:23:00|91563.8|91489.3|91547.9|91497.9|91563.8|91506|91547.1|91487.2|27
1639977790000|2021-12-20 05:23:10|91547.8|91497.8|91558.6|91485.9|91558.9|91498.5|91546.8|91485.9|20
1639977800000|2021-12-20 05:23:20|91547.5|91487.7|91544.7|91494.7|91560.3|91503.2|91544.7|91485.1|22
1639977810000|2021-12-20 05:23:30|91544.9|91494.9|91547.4|91497.4|91555.6|91497.9|91543|91483.1|22
1639977820000|2021-12-20 05:23:40|91547|91497|91554.1|91483.1|91557.1|91497.4|91543.4|91482.5|18
1639977830000|2021-12-20 05:23:50|91554.3|91483.7|91551.5|91478.7|91555.8|91484.7|91551.2|91477.8|8
1639977840000|2021-12-20 05:24:00|91540.5|91490.5|91552.9|91482.3|91557.3|91503.5|91540.5|91480.5|24
1639977850000|2021-12-20 05:24:10|91572.6|91496.4|91554.2|91478.4|91572.6|91499.4|91546.8|91477.3|25
1639977860000|2021-12-20 05:24:20|91555|91477.4|91554|91483.1|91558.1|91495.8|91545.8|91476.7|27
1639977870000|2021-12-20 05:24:30|91554.2|91484.1|91555.8|91483.9|91556.3|91494.1|91543.4|91482.7|21
1639977880000|2021-12-20 05:24:40|91556.7|91484.7|91551.5|91481.1|91557.4|91484.8|91551.5|91480.6|11
1639977890000|2021-12-20 05:24:50|91541.8|91491.8|91545.4|91495.4|91561|91500.5|91541.1|91480|26
1639977900000|2021-12-20 05:25:00|91556.4|91486.3|91550.5|91480|91556.4|91495.1|91540.3|91480|24
1639977910000|2021-12-20 05:25:10|91550.2|91479.5|91544.7|91494.7|91565.9|91499.9|91539.9|91479.3|22
1639977920000|2021-12-20 05:25:20|91545.9|91495.9|91539.9|91489.9|91552.9|91495.9|91539.7|91478.5|25
1639977930000|2021-12-20 05:25:30|91549.6|91479.5|91540.2|91490.2|91552.3|91490.2|91539.4|91476.6|10
1639977940000|2021-12-20 05:25:40|91539.5|91489.5|91549.3|91473|91557.3|91489.5|91539.5|91471.4|23
1639977950000|2021-12-20 05:25:50|91548.4|91474.1|91547.5|91476.2|91548.9|91486.5|91536.2|91473.8|14
1639977960000|2021-12-20 05:26:00|91556|91467.5|91555.7|91475.3|91560.4|91477.5|91552.7|91467.5|30
1639977970000|2021-12-20 05:26:10|91557|91474.6|91554.2|91480.9|91559.7|91484.8|91554.2|91474.4|20
1639977980000|2021-12-20 05:26:20|91555.5|91481.5|91554|91481.6|91555.6|91492.1|91540.6|91478.5|21
1639977990000|2021-12-20 05:26:30|91535|91485|91545.5|91473.5|91545.8|91487.4|91534.1|91473.5|23
1639978000000|2021-12-20 05:26:40|91545.8|91473.2|91534.5|91484.5|91546.7|91485.3|91534.5|91473|21
1639978010000|2021-12-20 05:26:50|91545|91474.3|91538.2|91488.2|91557.9|91488.2|91538.2|91472.2|26
1639978020000|2021-12-20 05:27:00|91538.3|91488.3|91560.2|91480.3|91565.5|91488.6|91536.9|91477.2|31
1639978030000|2021-12-20 05:27:10|91561.6|91478.9|91558.1|91487.8|91561.6|91502.3|91544.1|91478.9|24
1639978040000|2021-12-20 05:27:20|91549.2|91499.2|91546.9|91496.9|91560.3|91500.1|91545.8|91486.2|21
1639978050000|2021-12-20 05:27:30|91546.7|91496.7|91555.8|91482.3|91563|91497.1|91546.6|91478.9|23
1639978060000|2021-12-20 05:27:40|91556.9|91481.4|91554.3|91484.1|91559.9|91494.1|91544|91478.6|20
1639978070000|2021-12-20 05:27:50|91544.4|91494.4|91547.9|91497.9|91564.1|91500.9|91544.3|91483.4|21
1639978080000|2021-12-20 05:28:00|91550.2|91500.2|91548.1|91498.1|91560.6|91501.6|91545.9|91488|32
1639978090000|2021-12-20 05:28:10|91547.1|91497.1|91542.5|91492.5|91552.2|91497.1|91541.4|91480.7|13
1639978100000|2021-12-20 05:28:20|91541.8|91491.8|91547.9|91497.9|91552.7|91501.8|91541.8|91481.6|22
1639978110000|2021-12-20 05:28:30|91546.8|91496.8|91555.2|91483.7|91555.2|91497.2|91544.3|91483.7|20
1639978120000|2021-12-20 05:28:40|91556.3|91482.3|91546.3|91496.3|91560.1|91501.6|91543.8|91482.3|28
1639978130000|2021-12-20 05:28:50|91546.4|91496.4|91544.9|91494.9|91558.1|91498|91543.8|91482.5|20
1639978140000|2021-12-20 05:29:00|91544.8|91494.8|91548.5|91498.5|91555.4|91501.9|91544|91483.5|35
1639978150000|2021-12-20 05:29:10|91559.2|91488.2|91546.2|91496.2|91559.2|91497.5|91545.4|91485.9|26
1639978160000|2021-12-20 05:29:20|91546.6|91496.6|91555.7|91505.7|91563.3|91505.7|91545.7|91485|23
1639978170000|2021-12-20 05:29:30|91556.8|91506.8|91542|91492|91561.8|91506.8|91542|91482.1|24
1639978180000|2021-12-20 05:29:40|91542.3|91492.3|91552.3|91482.2|91552.9|91492.6|91541.7|91481.8|13
1639978190000|2021-12-20 05:29:50|91567.5|91496.1|91543.9|91493.9|91567.5|91498.2|91543.7|91482.1|19
1639978200000|2021-12-20 05:30:00|91554.4|91483.6|91555.2|91484.5|91555.9|91495.1|91544.5|91483.1|25
1639978210000|2021-12-20 05:30:10|91555.1|91484.4|91543.7|91493.7|91557.1|91495.4|91543.5|91483.5|20
1639978220000|2021-12-20 05:30:20|91550.1|91500.1|91545.3|91495.3|91559.9|91500.1|91543.6|91483.5|37
1639978230000|2021-12-20 05:30:30|91545.2|91495.2|91546.1|91496.1|91556|91496.1|91544.4|91484.3|30
1639978240000|2021-12-20 05:30:40|91546|91496|91558.7|91485.7|91565.5|91496.6|91546|91481.2|15
1639978250000|2021-12-20 05:30:50|91557.8|91485.1|91558.9|91484.7|91559.5|91496.7|91546.5|91483.9|13
1639978260000|2021-12-20 05:31:00|91557|91486.9|91564.5|91492.3|91569.5|91506.4|91546.7|91485.3|32
1639978270000|2021-12-20 05:31:10|91564.3|91492.7|91559.8|91509.8|91570.1|91510.1|91556.7|91488.1|36
1639978280000|2021-12-20 05:31:20|91559.7|91509.7|91558.3|91508.3|91561.4|91511.4|91557.6|91507.6|27
1639978290000|2021-12-20 05:31:30|91558.2|91508.2|91558.3|91508.3|91558.7|91508.7|91557.3|91507.3|22
1639978300000|2021-12-20 05:31:40|91558.4|91508.4|91566.6|91494.5|91569|91508.6|91555.6|91492.5|26
1639978310000|2021-12-20 05:31:50|91567|91494|91561.6|91511.6|91575.5|91516.3|91560.3|91493.1|39
1639978320000|2021-12-20 05:32:00|91561.3|91511.3|91566.9|91516.9|91567.8|91517.8|91560.4|91510.4|17
1639978330000|2021-12-20 05:32:10|91567.1|91517.1|91563.8|91513.8|91567.1|91517.1|91563|91513|13
1639978340000|2021-12-20 05:32:20|91563.1|91513.1|91563.8|91513.8|91566.7|91516.7|91563.1|91513.1|14
1639978350000|2021-12-20 05:32:30|91564.1|91514.1|91565.7|91515.7|91565.7|91515.7|91563.5|91513.5|21
1639978360000|2021-12-20 05:32:40|91565.6|91515.6|91573.8|91502.2|91575.6|91515.6|91562.9|91501.1|36
1639978370000|2021-12-20 05:32:50|91569|91519|91564.2|91514.2|91569|91519|91563.8|91513.8|29
1639978380000|2021-12-20 05:33:00|91564|91514|91572.5|91502.4|91572.5|91514.9|91561.4|91502.4|26
1639978390000|2021-12-20 05:33:10|91562.5|91512.5|91561.9|91511.9|91562.7|91512.7|91561.8|91511.8|17
1639978400000|2021-12-20 05:33:20|91567.9|91517.9|91564.1|91514.1|91567.9|91517.9|91564.1|91514.1|24
1639978410000|2021-12-20 05:33:30|91564.4|91514.4|91563.2|91513.2|91565.2|91515.2|91563.2|91513.2|21
1639978420000|2021-12-20 05:33:40|91561.5|91511.5|91562.5|91512.5|91562.5|91512.5|91561.5|91511.5|11
1639978430000|2021-12-20 05:33:50|91562.3|91512.3|91567.1|91517.1|91569.7|91519.7|91562.3|91512.3|30
1639978440000|2021-12-20 05:34:00|91566.3|91516.3|91561.5|91511.5|91566.3|91516.3|91560.9|91510.9|20
1639978450000|2021-12-20 05:34:10|91561.3|91511.3|91568|91518|91568|91518|91561.1|91511.1|14
1639978460000|2021-12-20 05:34:20|91567.1|91517.1|91564.7|91514.7|91567.1|91517.1|91564.3|91514.3|20
1639978470000|2021-12-20 05:34:30|91564.5|91514.5|91558.2|91508.2|91564.5|91514.5|91557.8|91507.8|27
1639978480000|2021-12-20 05:34:40|91558.6|91508.6|91559.1|91509.1|91561.2|91511.2|91557.7|91507.7|22
1639978490000|2021-12-20 05:34:50|91558.3|91508.3|91560.1|91510.1|91560.4|91510.4|91558.1|91508.1|26
1639978500000|2021-12-20 05:35:00|91559.7|91509.7|91561.3|91511.3|91562.7|91512.7|91558|91508|25
1639978510000|2021-12-20 05:35:10|91559.6|91509.6|91562.1|91512.1|91566|91516|91559.4|91509.4|18
1639978520000|2021-12-20 05:35:20|91562.3|91512.3|91558.8|91508.8|91562.9|91512.9|91558.8|91508.8|10
1639978530000|2021-12-20 05:35:30|91558.9|91508.9|91576.7|91506.6|91577.8|91517.1|91558.8|91505.7|16
1639978540000|2021-12-20 05:35:40|91566.9|91516.9|91565.2|91515.2|91569|91519|91562.6|91512.6|29
1639978550000|2021-12-20 05:35:50|91565.1|91515.1|91563.3|91513.3|91565.2|91515.2|91563|91513|27
1639978560000|2021-12-20 05:36:00|91563.4|91513.4|91560.8|91510.8|91563.5|91513.5|91560.8|91510.8|15
1639978570000|2021-12-20 05:36:10|91561|91511|91565|91515|91571.3|91521.3|91561|91511|10
1639978580000|2021-12-20 05:36:20|91564.8|91514.8|91564.2|91514.2|91566.3|91516.3|91563.6|91513.6|12
1639978590000|2021-12-20 05:36:30|91565.9|91515.9|91562.1|91512.1|91566|91516|91561.7|91511.7|14
1639978600000|2021-12-20 05:36:40|91561.9|91511.9|91561.9|91511.9|91564.2|91514.2|91561.3|91511.3|23
1639978610000|2021-12-20 05:36:50|91561.7|91511.7|91562.8|91512.8|91564.7|91514.7|91561.7|91511.7|19
1639978620000|2021-12-20 05:37:00|91562.6|91512.6|91561.6|91511.6|91562.6|91512.6|91560.9|91510.9|20
1639978630000|2021-12-20 05:37:10|91561.7|91511.7|91565|91515|91566|91516|91561.2|91511.2|13
1639978640000|2021-12-20 05:37:20|91564.4|91514.4|91564.3|91514.3|91564.9|91514.9|91562.1|91512.1|17
1639978650000|2021-12-20 05:37:30|91564.2|91514.2|91561|91511|91564.2|91514.2|91560.3|91510.3|20
1639978660000|2021-12-20 05:37:40|91560.3|91510.3|91563.1|91513.1|91564.3|91514.3|91560.3|91510.3|19
1639978670000|2021-12-20 05:37:50|91561.7|91511.7|91560.2|91510.2|91561.7|91511.7|91559.5|91509.5|18
1639978680000|2021-12-20 05:38:00|91559.6|91509.6|91558|91508|91559.6|91509.6|91557.5|91507.5|16
1639978690000|2021-12-20 05:38:10|91557.9|91507.9|91560.8|91510.8|91561.4|91511.4|91556.6|91506.6|18
1639978700000|2021-12-20 05:38:20|91560.7|91510.7|91558.4|91508.4|91560.9|91510.9|91558.4|91508.4|16
1639978710000|2021-12-20 05:38:30|91558.5|91508.5|91559.3|91509.3|91562.8|91512.8|91558.4|91508.4|19
1639978720000|2021-12-20 05:38:40|91559.4|91509.4|91557|91507|91559.5|91509.5|91556.7|91506.7|21
1639978730000|2021-12-20 05:38:50|91556.7|91506.7|91555.2|91505.2|91556.7|91506.7|91553.8|91503.8|15
1639978740000|2021-12-20 05:39:00|91554.5|91504.5|91557.4|91507.4|91558.5|91508.5|91553.9|91503.9|13
1639978750000|2021-12-20 05:39:10|91557.2|91507.2|91568.5|91492.9|91568.5|91507.2|91556.1|91492.9|7
1639978760000|2021-12-20 05:39:20|91567.3|91493.2|91548.8|91498.8|91567.3|91505.5|91548.5|91488.5|37
1639978770000|2021-12-20 05:39:30|91548.1|91498.1|91551|91501|91551.8|91501.8|91547.9|91497.9|20
1639978780000|2021-12-20 05:39:40|91550.8|91500.8|91550.4|91500.4|91551.2|91501.2|91550.2|91500.2|29
1639978790000|2021-12-20 05:39:50|91550.3|91500.3|91550.5|91500.5|91551.3|91501.3|91548.2|91498.2|25
1639978800000|2021-12-20 05:40:00|91549.5|91499.5|91549.6|91499.6|91550.8|91500.8|91548.6|91498.6|26
1639978810000|2021-12-20 05:40:10|91549.7|91499.7|91549.8|91499.8|91550.3|91500.3|91549.4|91499.4|13
1639978820000|2021-12-20 05:40:20|91550|91500|91552|91502|91552.6|91502.6|91550|91500|20
1639978830000|2021-12-20 05:40:30|91552.1|91502.1|91551.3|91501.3|91552.3|91502.3|91551.3|91501.3|16
1639978840000|2021-12-20 05:40:40|91551.5|91501.5|91551.2|91501.2|91552.2|91502.2|91551|91501|9
1639978850000|2021-12-20 05:40:50|91550.7|91500.7|91548.8|91498.8|91555|91505|91548.8|91498.8|20
1639978860000|2021-12-20 05:41:00|91549.2|91499.2|91551.9|91501.9|91555.4|91505.4|91546.1|91496.1|29
1639978870000|2021-12-20 05:41:10|91551.3|91501.3|91547.7|91497.7|91551.3|91501.3|91546.5|91496.5|15
1639978880000|2021-12-20 05:41:20|91547.6|91497.6|91550.3|91500.3|91552.2|91502.2|91547.5|91497.5|29
1639978890000|2021-12-20 05:41:30|91550.4|91500.4|91548.4|91498.4|91550.5|91500.5|91548.4|91498.4|12
1639978900000|2021-12-20 05:41:40|91548.5|91498.5|91548.3|91498.3|91548.5|91498.5|91548|91498|9
1639978910000|2021-12-20 05:41:50|91553.1|91503.1|91546.9|91496.9|91553.3|91503.3|91546.8|91496.8|12
1639978920000|2021-12-20 05:42:00|91547.3|91497.3|91548.4|91498.4|91548.4|91498.4|91546.8|91496.8|18
1639978930000|2021-12-20 05:42:10|91548.3|91498.3|91550|91500|91555.5|91505.5|91548.3|91498.3|23
1639978940000|2021-12-20 05:42:20|91550.7|91500.7|91549.6|91499.6|91550.8|91500.8|91548.5|91498.5|21
1639978950000|2021-12-20 05:42:30|91549.7|91499.7|91552|91502|91553|91503|91549.1|91499.1|15
1639978960000|2021-12-20 05:42:40|91551.5|91501.5|91547.3|91497.3|91551.5|91501.5|91547.3|91497.3|12
1639978970000|2021-12-20 05:42:50|91547.5|91497.5|91550.8|91500.8|91554.8|91504.8|91547.1|91497.1|25
1639978980000|2021-12-20 05:43:00|91551.4|91501.4|91549.1|91499.1|91551.4|91501.4|91548.7|91498.7|25
1639978990000|2021-12-20 05:43:10|91549.7|91499.7|91550.8|91500.8|91552.1|91502.1|91548.8|91498.8|19
1639979000000|2021-12-20 05:43:20|91551.6|91501.6|91552.7|91502.7|91552.9|91502.9|91550.1|91500.1|19
1639979010000|2021-12-20 05:43:30|91552|91502|91548.7|91498.7|91552.1|91502.1|91548.7|91498.7|22
1639979020000|2021-12-20 05:43:40|91548.9|91498.9|91548.3|91498.3|91559.5|91509.5|91548.3|91498.3|17
1639979030000|2021-12-20 05:43:50|91548|91498|91550.5|91500.5|91553.5|91503.5|91547.4|91497.4|22
1639979040000|2021-12-20 05:44:00|91550.6|91500.6|91548.2|91498.2|91552.8|91502.8|91548.2|91498.2|17
1639979050000|2021-12-20 05:44:10|91548.3|91498.3|91548.4|91498.4|91551.1|91501.1|91546.9|91496.9|28
1639979060000|2021-12-20 05:44:20|91549.1|91499.1|91547.1|91497.1|91549.1|91499.1|91547|91497|13
1639979070000|2021-12-20 05:44:30|91547.4|91497.4|91546.2|91496.2|91547.4|91497.4|91545.7|91495.7|10
1639979080000|2021-12-20 05:44:40|91546.3|91496.3|91550.2|91500.2|91553.6|91503.6|91546.3|91496.3|26
1639979090000|2021-12-20 05:44:50|91550.3|91500.3|91550.8|91500.8|91551.2|91501.2|91549.9|91499.9|17
1639979100000|2021-12-20 05:45:00|91550.9|91500.9|91551.4|91501.4|91554.6|91504.6|91550.8|91500.8|24
1639979110000|2021-12-20 05:45:10|91551.7|91501.7|91553.8|91503.8|91553.8|91503.8|91549.9|91499.9|30
1639979120000|2021-12-20 05:45:20|91553.2|91503.2|91555.7|91505.7|91559.7|91509.7|91552.1|91502.1|26
1639979130000|2021-12-20 05:45:30|91556.1|91506.1|91559.6|91509.6|91560.1|91510.1|91555.1|91505.1|19
1639979140000|2021-12-20 05:45:40|91559.8|91509.8|91557.4|91507.4|91559.9|91509.9|91557.4|91507.4|33
1639979150000|2021-12-20 05:45:50|91557.1|91507.1|91557.3|91507.3|91557.8|91507.8|91556.9|91506.9|11
1639979160000|2021-12-20 05:46:00|91557.1|91507.1|91558.4|91508.4|91559.7|91509.7|91557.1|91507.1|18
1639979170000|2021-12-20 05:46:10|91558|91508|91556.1|91506.1|91566.1|91509.3|91554.9|91496|28
1639979180000|2021-12-20 05:46:20|91555.8|91505.8|91555.3|91505.3|91555.8|91505.8|91555.1|91505.1|7
1639979190000|2021-12-20 05:46:30|91555.9|91505.9|91557.1|91507.1|91559.4|91509.4|91555.8|91505.8|14
1639979200000|2021-12-20 05:46:40|91557|91507|91556.3|91506.3|91557.6|91507.6|91556.3|91506.3|8
1639979210000|2021-12-20 05:46:50|91555|91505|91555.3|91505.3|91555.6|91505.6|91555|91505|9
1639979220000|2021-12-20 05:47:00|91555.1|91505.1|91557|91507|91560.4|91510.4|91555|91505|13
1639979230000|2021-12-20 05:47:10|91556.8|91506.8|91555.3|91505.3|91557.3|91507.3|91555|91505|16
1639979240000|2021-12-20 05:47:20|91555.2|91505.2|91555.4|91505.4|91555.6|91505.6|91555.2|91505.2|10
1639979250000|2021-12-20 05:47:30|91559.8|91509.8|91558.8|91508.8|91559.9|91509.9|91557.7|91507.7|20
1639979260000|2021-12-20 05:47:40|91558.6|91508.6|91555.8|91505.8|91558.6|91508.6|91555.6|91505.6|13
1639979270000|2021-12-20 05:47:50|91555.7|91505.7|91562.2|91512.2|91562.2|91512.2|91555.5|91505.5|17
1639979280000|2021-12-20 05:48:00|91561.4|91511.4|91560.7|91510.7|91561.4|91511.4|91556.1|91506.1|17
1639979290000|2021-12-20 05:48:10|91560|91510|91560.4|91510.4|91562.2|91512.2|91559.1|91509.1|12
1639979300000|2021-12-20 05:48:20|91559.7|91509.7|91559.5|91509.5|91561.8|91511.8|91559.4|91509.4|21
1639979310000|2021-12-20 05:48:30|91559.8|91509.8|91561.7|91511.7|91562.3|91512.3|91559.3|91509.3|14
1639979320000|2021-12-20 05:48:40|91564.8|91514.8|91560.1|91510.1|91565.2|91515.2|91560.1|91510.1|18
1639979330000|2021-12-20 05:48:50|91559.9|91509.9|91565.4|91515.4|91565.4|91515.4|91558.7|91508.7|17
1639979340000|2021-12-20 05:49:00|91565.6|91515.6|91559.3|91509.3|91565.6|91515.6|91559|91509|17
1639979350000|2021-12-20 05:49:10|91558.4|91508.4|91554.8|91504.8|91568.5|91510|91554.3|91496.8|23
1639979360000|2021-12-20 05:49:20|91554.4|91504.4|91554.6|91504.6|91557.9|91507.9|91553.7|91503.7|27
1639979370000|2021-12-20 05:49:30|91554.7|91504.7|91553.8|91503.8|91555.1|91505.1|91553.8|91503.8|14
1639979380000|2021-12-20 05:49:40|91554.3|91504.3|91552.1|91502.1|91554.3|91504.3|91551.7|91501.7|14
1639979390000|2021-12-20 05:49:50|91560.7|91510.7|91552.4|91502.4|91560.7|91510.7|91552.3|91502.3|12
1639979400000|2021-12-20 05:50:00|91551.2|91501.2|91552.2|91502.2|91557.8|91507.8|91551.2|91501.2|25
1639979410000|2021-12-20 05:50:10|91552.4|91502.4|91552.9|91502.9|91553.3|91503.3|91551.8|91501.8|15
1639979420000|2021-12-20 05:50:20|91553|91503|91555.4|91505.4|91557.6|91507.6|91552.5|91502.5|15
1639979430000|2021-12-20 05:50:30|91555.2|91505.2|91554.2|91504.2|91555.2|91505.2|91554.2|91504.2|6
1639979440000|2021-12-20 05:50:40|91554.5|91504.5|91553.9|91503.9|91556.7|91506.7|91553.6|91503.6|20
1639979450000|2021-12-20 05:50:50|91553.7|91503.7|91565.5|91493.7|91567.6|91510.2|91553.7|91492|25
1639979460000|2021-12-20 05:51:00|91565.2|91495|91554.9|91504.9|91566.2|91505.5|91554.7|91493.6|24
1639979470000|2021-12-20 05:51:10|91555.1|91505.1|91556.9|91506.9|91559.7|91509.7|91554.8|91504.8|16
1639979480000|2021-12-20 05:51:20|91556.2|91506.2|91555.2|91505.2|91564.7|91506.9|91555|91494.1|29
1639979490000|2021-12-20 05:51:30|91555.6|91505.6|91555.3|91505.3|91564.1|91508.7|91554.4|91489.4|16
1639979500000|2021-12-20 05:51:40|91555.9|91505.9|91561.5|91511.5|91563.1|91513.1|91554.5|91504.5|35
1639979510000|2021-12-20 05:51:50|91561.2|91511.2|91559.5|91509.5|91562.5|91512.5|91558.5|91508.5|41
1639979520000|2021-12-20 05:52:00|91559.4|91509.4|91558.1|91508.1|91560.8|91510.8|91556.2|91506.2|38
1639979530000|2021-12-20 05:52:10|91558|91508|91559.2|91509.2|91560.2|91510.2|91557.9|91507.9|19
1639979540000|2021-12-20 05:52:20|91559.6|91509.6|91560.5|91510.5|91562.4|91512.4|91556.6|91506.6|30
1639979550000|2021-12-20 05:52:30|91560.6|91510.6|91560.5|91510.5|91567.4|91517.4|91556.1|91506.1|27
1639979560000|2021-12-20 05:52:40|91561.3|91511.3|91565.6|91515.6|91565.6|91515.6|91555.6|91505.6|28
1639979570000|2021-12-20 05:52:50|91562.4|91512.4|91559.6|91509.6|91565.9|91515.9|91555.5|91505.5|27
1639979580000|2021-12-20 05:53:00|91559.7|91509.7|91555.9|91505.9|91559.7|91509.7|91555.9|91505.9|31
1639979590000|2021-12-20 05:53:10|91556.3|91506.3|91559.7|91509.7|91560.4|91510.4|91553.4|91503.4|26
1639979600000|2021-12-20 05:53:20|91559.6|91509.6|91563.8|91513.8|91570.5|91520.5|91557|91507|28
1639979610000|2021-12-20 05:53:30|91563|91513|91562.2|91512.2|91580.2|91522.2|91561.1|91498.3|42
1639979620000|2021-12-20 05:53:40|91562.5|91512.5|91561|91511|91570.2|91515.7|91556.8|91498|45
1639979630000|2021-12-20 05:53:50|91561.5|91511.5|91560.3|91510.3|91565.6|91515.6|91559.7|91509.7|21
1639979640000|2021-12-20 05:54:00|91559.3|91509.3|91559.1|91509.1|91560.1|91510.1|91558.7|91508.7|24
1639979650000|2021-12-20 05:54:10|91559.3|91509.3|91554.4|91504.4|91565|91509.9|91553.4|91494.3|33
1639979660000|2021-12-20 05:54:20|91553.3|91503.3|91557.6|91507.6|91560.9|91510.9|91553.3|91503.3|34
1639979670000|2021-12-20 05:54:30|91557.3|91507.3|91558.8|91508.8|91560.8|91510.8|91556.4|91506.4|37
1639979680000|2021-12-20 05:54:40|91559.2|91509.2|91560.2|91510.2|91563.4|91513.4|91557|91507|50
1639979690000|2021-12-20 05:54:50|91560.1|91510.1|91562.5|91512.5|91563.8|91513.8|91559.9|91509.9|30
1639979700000|2021-12-20 05:55:00|91562.2|91512.2|91556|91506|91563.1|91513.1|91555.9|91505.9|35
1639979710000|2021-12-20 05:55:10|91558|91508|91562|91512|91564.6|91514.6|91557.5|91507.5|29
1639979720000|2021-12-20 05:55:20|91562.8|91512.8|91560.7|91510.7|91563.3|91513.3|91560.5|91510.5|39
1639979730000|2021-12-20 05:55:30|91561.3|91511.3|91561.1|91511.1|91562.3|91512.3|91559.9|91509.9|27
1639979740000|2021-12-20 05:55:40|91560.5|91510.5|91562.6|91512.6|91563.4|91513.4|91559.7|91509.7|26
1639979750000|2021-12-20 05:55:50|91562.2|91512.2|91561|91511|91563|91513|91560.7|91510.7|30
1639979760000|2021-12-20 05:56:00|91560.6|91510.6|91561.4|91511.4|91566.4|91516.4|91560.1|91510.1|43
1639979770000|2021-12-20 05:56:10|91561.3|91511.3|91553.5|91503.5|91561.3|91511.3|91553.1|91503.1|23
1639979780000|2021-12-20 05:56:20|91553.9|91503.9|91543.3|91493.3|91555.2|91505.2|91539.5|91489.5|38
1639979790000|2021-12-20 05:56:30|91544.3|91494.3|91545.8|91495.8|91548.1|91498.1|91543.1|91493.1|26
1639979800000|2021-12-20 05:56:40|91546.4|91496.4|91546.5|91496.5|91546.7|91496.7|91545.9|91495.9|18
1639979810000|2021-12-20 05:56:50|91546.1|91496.1|91548.8|91498.8|91551.1|91501.1|91544.3|91494.3|16
1639979820000|2021-12-20 05:57:00|91548|91498|91543.7|91493.7|91548|91498|91543.5|91493.5|16
1639979830000|2021-12-20 05:57:10|91543.3|91493.3|91541.9|91491.9|91543.4|91493.4|91538.8|91488.8|19
1639979840000|2021-12-20 05:57:20|91540.8|91490.8|91538.2|91488.2|91541.3|91491.3|91537.6|91487.6|22
1639979850000|2021-12-20 05:57:30|91537.8|91487.8|91538.6|91488.6|91538.8|91488.8|91537.7|91487.7|17
1639979860000|2021-12-20 05:57:40|91538.7|91488.7|91532.8|91482.8|91538.7|91488.7|91531.6|91481.6|26
1639979870000|2021-12-20 05:57:50|91533|91483|91534.4|91484.4|91535.7|91485.7|91532.1|91482.1|28
1639979880000|2021-12-20 05:58:00|91534.5|91484.5|91530.7|91480.7|91538|91488|91530.7|91480.7|39
1639979890000|2021-12-20 05:58:10|91530.6|91480.6|91530.6|91480.6|91532.4|91482.4|91527.2|91477.2|32
1639979900000|2021-12-20 05:58:20|91530.8|91480.8|91527.4|91477.4|91530.8|91480.8|91525.2|91475.2|38
1639979910000|2021-12-20 05:58:30|91527|91477|91529.3|91479.3|91529.6|91479.6|91526.6|91476.6|18
1639979920000|2021-12-20 05:58:40|91528.3|91478.3|91526.5|91476.5|91528.3|91478.3|91525.8|91475.8|20
1639979930000|2021-12-20 05:58:50|91526.3|91476.3|91529.2|91479.2|91532.2|91482.2|91524.4|91474.4|24
1639979940000|2021-12-20 05:59:00|91527.5|91477.5|91527.7|91477.7|91528.7|91478.7|91526.3|91476.3|17
1639979950000|2021-12-20 05:59:10|91527.8|91477.8|91525.4|91475.4|91527.8|91477.8|91525.3|91475.3|14
1639979960000|2021-12-20 05:59:20|91525.5|91475.5|91526.2|91476.2|91530.6|91480.6|91524.5|91474.5|15
1639979970000|2021-12-20 05:59:30|91527.2|91477.2|91526.3|91476.3|91527.7|91477.7|91521.7|91471.7|25
1639979980000|2021-12-20 05:59:40|91526.4|91476.4|91524.7|91474.7|91526.5|91476.5|91523.2|91473.2|14
1639979990000|2021-12-20 05:59:50|91523.9|91473.9|91530.9|91480.9|91532.8|91482.8|91522.5|91472.5|15
1639980000000|2021-12-20 06:00:00|91526.5|91476.5|91547.9|91497.9|91552.2|91502.2|91526|91476|65
1639980010000|2021-12-20 06:00:10|91548.3|91498.3|91549.6|91499.6|91552.1|91502.1|91548.3|91498.3|55
1639980020000|2021-12-20 06:00:20|91549.4|91499.4|91549.4|91499.4|91551.3|91501.3|91547.2|91497.2|51
1639980030000|2021-12-20 06:00:30|91549.2|91499.2|91544.9|91494.9|91549.2|91499.2|91544.9|91494.9|44
1639980040000|2021-12-20 06:00:40|91545.4|91495.4|91543|91493|91546.1|91496.1|91543|91493|18
1639980050000|2021-12-20 06:00:50|91547.1|91497.1|91544.7|91494.7|91547.8|91497.8|91544.7|91494.7|21
1639980060000|2021-12-20 06:01:00|91545|91495|91543.6|91493.6|91545.1|91495.1|91542.8|91492.8|25
1639980070000|2021-12-20 06:01:10|91544.7|91494.7|91543.6|91493.6|91544.8|91494.8|91543.6|91493.6|21
1639980080000|2021-12-20 06:01:20|91543.8|91493.8|91547.9|91497.9|91549.8|91499.8|91543.8|91493.8|39
1639980090000|2021-12-20 06:01:30|91548|91498|91553.7|91503.7|91553.7|91503.7|91548|91498|32
1639980100000|2021-12-20 06:01:40|91553.8|91503.8|91548.4|91498.4|91553.8|91503.8|91548.4|91498.4|35
1639980110000|2021-12-20 06:01:50|91548.8|91498.8|91549.3|91499.3|91550.3|91500.3|91547.4|91497.4|27
1639980120000|2021-12-20 06:02:00|91549.5|91499.5|91538.5|91488.5|91549.5|91499.5|91532.7|91482.7|50
1639980130000|2021-12-20 06:02:10|91539.8|91489.8|91537.8|91487.8|91541|91491|91537.8|91487.8|43
1639980140000|2021-12-20 06:02:20|91537.9|91487.9|91529.8|91479.8|91540.3|91490.3|91529|91479|49
1639980150000|2021-12-20 06:02:30|91530.4|91480.4|91530|91480|91531.7|91481.7|91529.2|91479.2|27
1639980160000|2021-12-20 06:02:40|91529.7|91479.7|91533.3|91483.3|91535.3|91485.3|91528.4|91478.4|21
1639980170000|2021-12-20 06:02:50|91533.9|91483.9|91531.2|91481.2|91534.9|91484.9|91531.2|91481.2|22
1639980180000|2021-12-20 06:03:00|91531.1|91481.1|91531.5|91481.5|91532.8|91482.8|91531.1|91481.1|31
1639980190000|2021-12-20 06:03:10|91531.4|91481.4|91533.8|91483.8|91536.2|91486.2|91531.2|91481.2|41
1639980200000|2021-12-20 06:03:20|91531.3|91481.3|91531.6|91481.6|91531.9|91481.9|91529.6|91479.6|28
1639980210000|2021-12-20 06:03:30|91531.3|91481.3|91532.7|91482.7|91533|91483|91528.2|91478.2|46
1639980220000|2021-12-20 06:03:40|91532.5|91482.5|91534.4|91484.4|91535.8|91485.8|91531.3|91481.3|34
1639980230000|2021-12-20 06:03:50|91533.8|91483.8|91534.5|91484.5|91535.1|91485.1|91531.8|91481.8|31
1639980240000|2021-12-20 06:04:00|91534.8|91484.8|91533.3|91483.3|91536|91486|91533|91483|39
1639980250000|2021-12-20 06:04:10|91533.2|91483.2|91533.1|91483.1|91534.4|91484.4|91531|91481|25
1639980260000|2021-12-20 06:04:20|91532.7|91482.7|91531.3|91481.3|91535.3|91485.3|91530.9|91480.9|23
1639980270000|2021-12-20 06:04:30|91530|91480|91532.7|91482.7|91533.5|91483.5|91529.8|91479.8|26
1639980280000|2021-12-20 06:04:40|91533.3|91483.3|91532.7|91482.7|91540.2|91490.2|91532.3|91482.3|24
1639980290000|2021-12-20 06:04:50|91532.8|91482.8|91531.1|91481.1|91534.1|91484.1|91530.9|91480.9|24
1639980300000|2021-12-20 06:05:00|91531.7|91481.7|91531.9|91481.9|91531.9|91481.9|91530.3|91480.3|22
1639980310000|2021-12-20 06:05:10|91530.1|91480.1|91533|91483|91533.5|91483.5|91528.9|91478.9|15
1639980320000|2021-12-20 06:05:20|91531.9|91481.9|91529.8|91479.8|91535|91485|91529.4|91479.4|20
1639980330000|2021-12-20 06:05:30|91530.7|91480.7|91532.4|91482.4|91535|91485|91529.3|91479.3|15
1639980340000|2021-12-20 06:05:40|91531.7|91481.7|91532|91482|91534.6|91484.6|91531.4|91481.4|23
1639980350000|2021-12-20 06:05:50|91532.3|91482.3|91535.7|91485.7|91535.7|91485.7|91531.5|91481.5|31
1639980360000|2021-12-20 06:06:00|91535.5|91485.5|91532.7|91482.7|91535.5|91485.5|91532.7|91482.7|25
1639980370000|2021-12-20 06:06:10|91532.5|91482.5|91533|91483|91533.3|91483.3|91531.3|91481.3|26
1639980380000|2021-12-20 06:06:20|91533.6|91483.6|91533.3|91483.3|91535|91485|91531.6|91481.6|28
1639980390000|2021-12-20 06:06:30|91533|91483|91532.2|91482.2|91533.2|91483.2|91531.8|91481.8|11
1639980400000|2021-12-20 06:06:40|91531.6|91481.6|91532.4|91482.4|91533.2|91483.2|91530.4|91480.4|15
1639980410000|2021-12-20 06:06:50|91531|91481|91535.1|91485.1|91537|91487|91530.7|91480.7|21
1639980420000|2021-12-20 06:07:00|91535|91485|91535.4|91485.4|91535.4|91485.4|91531.1|91481.1|28
1639980430000|2021-12-20 06:07:10|91535|91485|91532.6|91482.6|91535|91485|91530.6|91480.6|32
1639980440000|2021-12-20 06:07:20|91532.8|91482.8|91534.3|91484.3|91535.2|91485.2|91532.1|91482.1|32
1639980450000|2021-12-20 06:07:30|91534.5|91484.5|91531.7|91481.7|91534.5|91484.5|91531.5|91481.5|25
1639980460000|2021-12-20 06:07:40|91532.1|91482.1|91533.4|91483.4|91535.3|91485.3|91530.5|91480.5|20
1639980470000|2021-12-20 06:07:50|91532.7|91482.7|91528.6|91478.6|91532.8|91482.8|91527.9|91477.9|27
1639980480000|2021-12-20 06:08:00|91528.1|91478.1|91529.8|91479.8|91531.7|91481.7|91528|91478|21
1639980490000|2021-12-20 06:08:10|91530.5|91480.5|91531.8|91481.8|91532.6|91482.6|91529.8|91479.8|11
1639980500000|2021-12-20 06:08:20|91531.9|91481.9|91529.4|91479.4|91531.9|91481.9|91529.2|91479.2|26
1639980510000|2021-12-20 06:08:30|91529.2|91479.2|91530.3|91480.3|91532.2|91482.2|91527.8|91477.8|32
1639980520000|2021-12-20 06:08:40|91531.1|91481.1|91529.5|91479.5|91532.8|91482.8|91528.8|91478.8|37
1639980530000|2021-12-20 06:08:50|91527.8|91477.8|91529.6|91479.6|91530.8|91480.8|91527.5|91477.5|41
1639980540000|2021-12-20 06:09:00|91529.2|91479.2|91526.7|91476.7|91530.7|91480.7|91526.7|91476.7|33
1639980550000|2021-12-20 06:09:10|91526.9|91476.9|91527.9|91477.9|91529.2|91479.2|91525.9|91475.9|36
1639980560000|2021-12-20 06:09:20|91528.2|91478.2|91531.3|91481.3|91534|91484|91525.3|91475.3|43
1639980570000|2021-12-20 06:09:30|91531.8|91481.8|91526.2|91476.2|91531.8|91481.8|91524.3|91474.3|43
1639980580000|2021-12-20 06:09:40|91528.7|91478.7|91530.1|91480.1|91530.5|91480.5|91528.4|91478.4|32
1639980590000|2021-12-20 06:09:50|91529.8|91479.8|91537.9|91487.9|91541.2|91491.2|91528.9|91478.9|43
1639980600000|2021-12-20 06:10:00|91538.4|91488.4|91546.9|91496.9|91548.4|91498.4|91537|91487|47
1639980610000|2021-12-20 06:10:10|91547.1|91497.1|91542.2|91492.2|91548.1|91498.1|91540.2|91490.2|45
1639980620000|2021-12-20 06:10:20|91542.5|91492.5|91542.5|91492.5|91542.5|91492.5|91540.9|91490.9|32
1639980630000|2021-12-20 06:10:30|91542.7|91492.7|91537.4|91487.4|91542.8|91492.8|91536.5|91486.5|41
1639980640000|2021-12-20 06:10:40|91537.1|91487.1|91538.8|91488.8|91538.8|91488.8|91537|91487|26
1639980650000|2021-12-20 06:10:50|91538.7|91488.7|91541|91491|91542.7|91492.7|91538.7|91488.7|23
1639980660000|2021-12-20 06:11:00|91540.8|91490.8|91547.4|91497.4|91547.5|91497.5|91539|91489|40
1639980670000|2021-12-20 06:11:10|91547.5|91497.5|91548.2|91498.2|91549.6|91499.6|91547.2|91497.2|20
1639980680000|2021-12-20 06:11:20|91548.5|91498.5|91544|91494|91549.3|91499.3|91539.2|91489.2|39
1639980690000|2021-12-20 06:11:30|91544.1|91494.1|91544.6|91494.6|91545.1|91495.1|91543.1|91493.1|24
1639980700000|2021-12-20 06:11:40|91544.7|91494.7|91545.8|91495.8|91546.4|91496.4|91544.1|91494.1|27
1639980710000|2021-12-20 06:11:50|91545.9|91495.9|91544.6|91494.6|91546.5|91496.5|91543.9|91493.9|30
1639980720000|2021-12-20 06:12:00|91544|91494|91544.6|91494.6|91545.2|91495.2|91543.1|91493.1|17
1639980730000|2021-12-20 06:12:10|91544.5|91494.5|91545.1|91495.1|91545.5|91495.5|91544|91494|14
1639980740000|2021-12-20 06:12:20|91544.9|91494.9|91553|91503|91553.6|91503.6|91544.9|91494.9|49
1639980750000|2021-12-20 06:12:30|91552.9|91502.9|91557.9|91507.9|91559.2|91509.2|91550.8|91500.8|30
1639980760000|2021-12-20 06:12:40|91555.9|91505.9|91557|91507|91559.9|91509.9|91555.3|91505.3|28
1639980770000|2021-12-20 06:12:50|91556.8|91506.8|91554.8|91504.8|91558|91508|91552.8|91502.8|29
1639980780000|2021-12-20 06:13:00|91554.2|91504.2|91550.6|91500.6|91554.2|91504.2|91550.3|91500.3|24
1639980790000|2021-12-20 06:13:10|91550.7|91500.7|91552.7|91502.7|91552.7|91502.7|91550.1|91500.1|14
1639980800000|2021-12-20 06:13:20|91552.5|91502.5|91549.9|91499.9|91552.7|91502.7|91545.2|91495.2|31
1639980810000|2021-12-20 06:13:30|91549.8|91499.8|91550.2|91500.2|91551.5|91501.5|91547.9|91497.9|27
1639980820000|2021-12-20 06:13:40|91550|91500|91550.4|91500.4|91551|91501|91550|91500|20
1639980830000|2021-12-20 06:13:50|91550.7|91500.7|91551.8|91501.8|91555|91505|91550.6|91500.6|29
1639980840000|2021-12-20 06:14:00|91551.2|91501.2|91550.4|91500.4|91552.8|91502.8|91550.3|91500.3|36
1639980850000|2021-12-20 06:14:10|91550.8|91500.8|91554.7|91504.7|91555.1|91505.1|91550.1|91500.1|27
1639980860000|2021-12-20 06:14:20|91554.5|91504.5|91555.2|91505.2|91556|91506|91554.2|91504.2|17
1639980870000|2021-12-20 06:14:30|91554.9|91504.9|91549|91499|91556.9|91506.9|91549|91499|46
1639980880000|2021-12-20 06:14:40|91550|91500|91545.7|91495.7|91550|91500|91545.2|91495.2|31
1639980890000|2021-12-20 06:14:50|91545.5|91495.5|91544.7|91494.7|91548.1|91498.1|91544.5|91494.5|35
1639980900000|2021-12-20 06:15:00|91544.6|91494.6|91546.9|91496.9|91546.9|91496.9|91544.4|91494.4|25
1639980910000|2021-12-20 06:15:10|91546.8|91496.8|91549.9|91499.9|91550.4|91500.4|91546.8|91496.8|32
1639980920000|2021-12-20 06:15:20|91550.1|91500.1|91550.5|91500.5|91551|91501|91549.8|91499.8|23
1639980930000|2021-12-20 06:15:30|91549.9|91499.9|91551.5|91501.5|91551.9|91501.9|91549.9|91499.9|21
1639980940000|2021-12-20 06:15:40|91551.7|91501.7|91552.3|91502.3|91553.7|91503.7|91551.5|91501.5|20
1639980950000|2021-12-20 06:15:50|91552.2|91502.2|91552.8|91502.8|91552.8|91502.8|91549.7|91499.7|26
1639980960000|2021-12-20 06:16:00|91553.6|91503.6|91552.7|91502.7|91555.4|91505.4|91552.6|91502.6|16
1639980970000|2021-12-20 06:16:10|91552.6|91502.6|91549.5|91499.5|91552.9|91502.9|91548.6|91498.6|21
1639980980000|2021-12-20 06:16:20|91549.2|91499.2|91549.6|91499.6|91549.8|91499.8|91549.2|91499.2|15
1639980990000|2021-12-20 06:16:30|91549.7|91499.7|91549.6|91499.6|91553.3|91503.3|91549.5|91499.5|23
1639981000000|2021-12-20 06:16:40|91549.4|91499.4|91550.6|91500.6|91551.7|91501.7|91549.4|91499.4|24
1639981010000|2021-12-20 06:16:50|91550.7|91500.7|91550.9|91500.9|91552|91502|91549.2|91499.2|26
1639981020000|2021-12-20 06:17:00|91550.8|91500.8|91551|91501|91551.4|91501.4|91547|91497|28
1639981030000|2021-12-20 06:17:10|91551.1|91501.1|91546.7|91496.7|91551.2|91501.2|91545.5|91495.5|27
1639981040000|2021-12-20 06:17:20|91546|91496|91545.7|91495.7|91546.4|91496.4|91544|91494|18
1639981050000|2021-12-20 06:17:30|91544.9|91494.9|91543.4|91493.4|91547.3|91497.3|91543.4|91493.4|20
1639981060000|2021-12-20 06:17:40|91544|91494|91546.6|91496.6|91547.3|91497.3|91543.9|91493.9|12
1639981070000|2021-12-20 06:17:50|91546.4|91496.4|91547.4|91497.4|91547.9|91497.9|91546.4|91496.4|11
1639981080000|2021-12-20 06:18:00|91545.8|91495.8|91543.1|91493.1|91548.1|91498.1|91543.1|91493.1|24
1639981090000|2021-12-20 06:18:10|91542.5|91492.5|91548.1|91498.1|91549|91499|91542.5|91492.5|21
1639981100000|2021-12-20 06:18:20|91547.4|91497.4|91549.7|91499.7|91550.4|91500.4|91547.2|91497.2|29
1639981110000|2021-12-20 06:18:30|91549.6|91499.6|91550.8|91500.8|91551.3|91501.3|91549.4|91499.4|17
1639981120000|2021-12-20 06:18:40|91550.7|91500.7|91551.3|91501.3|91553.5|91503.5|91550.4|91500.4|14
1639981130000|2021-12-20 06:18:50|91551.2|91501.2|91550.2|91500.2|91552.9|91502.9|91548.9|91498.9|29
1639981140000|2021-12-20 06:19:00|91549.3|91499.3|91550.7|91500.7|91552.7|91502.7|91548.1|91498.1|26
1639981150000|2021-12-20 06:19:10|91550.9|91500.9|91550.2|91500.2|91550.9|91500.9|91549|91499|23
1639981160000|2021-12-20 06:19:20|91550|91500|91552.2|91502.2|91553.2|91503.2|91550|91500|16
1639981170000|2021-12-20 06:19:30|91552.3|91502.3|91551.4|91501.4|91552.6|91502.6|91551.2|91501.2|15
1639981180000|2021-12-20 06:19:40|91552.7|91502.7|91550.5|91500.5|91553.2|91503.2|91550.5|91500.5|18
1639981190000|2021-12-20 06:19:50|91550.6|91500.6|91551.6|91501.6|91553.3|91503.3|91550.4|91500.4|22
1639981200000|2021-12-20 06:20:00|91552|91502|91551.5|91501.5|91552.8|91502.8|91551.1|91501.1|13
1639981210000|2021-12-20 06:20:10|91553.6|91503.6|91551.2|91501.2|91553.6|91503.6|91551|91501|6
1639981220000|2021-12-20 06:20:20|91553.1|91503.1|91553.8|91503.8|91554.3|91504.3|91551|91501|18
1639981230000|2021-12-20 06:20:30|91552.1|91502.1|91551.9|91501.9|91552.1|91502.1|91549.6|91499.6|13
1639981240000|2021-12-20 06:20:40|91552.5|91502.5|91553.8|91503.8|91556.9|91506.9|91552.4|91502.4|31
1639981250000|2021-12-20 06:20:50|91554.3|91504.3|91555|91505|91555.7|91505.7|91552.9|91502.9|30
1639981260000|2021-12-20 06:21:00|91554.9|91504.9|91554.7|91504.7|91554.9|91504.9|91553.4|91503.4|23
1639981270000|2021-12-20 06:21:10|91554.5|91504.5|91545.1|91495.1|91555.2|91505.2|91545.1|91495.1|23
1639981280000|2021-12-20 06:21:20|91544.9|91494.9|91546.8|91496.8|91547.2|91497.2|91544.2|91494.2|25
1639981290000|2021-12-20 06:21:30|91546.3|91496.3|91549|91499|91549.2|91499.2|91545.4|91495.4|17
1639981300000|2021-12-20 06:21:40|91548.8|91498.8|91542.4|91492.4|91549.5|91499.5|91541.8|91491.8|29
1639981310000|2021-12-20 06:21:50|91542.7|91492.7|91544.1|91494.1|91544.7|91494.7|91542.7|91492.7|13
1639981320000|2021-12-20 06:22:00|91544|91494|91542.7|91492.7|91545.2|91495.2|91542.7|91492.7|8
1639981330000|2021-12-20 06:22:10|91542.3|91492.3|91542.1|91492.1|91544.3|91494.3|91542.1|91492.1|14
1639981340000|2021-12-20 06:22:20|91542.2|91492.2|91544.9|91494.9|91546.5|91496.5|91542.2|91492.2|32
1639981350000|2021-12-20 06:22:30|91545|91495|91541.4|91491.4|91545.8|91495.8|91541.4|91491.4|30
1639981360000|2021-12-20 06:22:40|91542|91492|91542.5|91492.5|91543.3|91493.3|91541.9|91491.9|13
1639981370000|2021-12-20 06:22:50|91542.1|91492.1|91539.6|91489.6|91542.6|91492.6|91539.4|91489.4|20
1639981380000|2021-12-20 06:23:00|91539.5|91489.5|91539.5|91489.5|91540.6|91490.6|91538|91488|33
1639981390000|2021-12-20 06:23:10|91540.2|91490.2|91543.5|91493.5|91545.3|91495.3|91538.7|91488.7|30
1639981400000|2021-12-20 06:23:20|91543.6|91493.6|91545|91495|91546.1|91496.1|91542.8|91492.8|25
1639981410000|2021-12-20 06:23:30|91544.7|91494.7|91551.2|91501.2|91551.8|91501.8|91541.4|91491.4|32
1639981420000|2021-12-20 06:23:40|91551|91501|91552.3|91502.3|91552.3|91502.3|91550.2|91500.2|30
1639981430000|2021-12-20 06:23:50|91552.8|91502.8|91550.8|91500.8|91552.8|91502.8|91550.8|91500.8|17
1639981440000|2021-12-20 06:24:00|91551.2|91501.2|91553.4|91503.4|91555.4|91505.4|91551.2|91501.2|45
1639981450000|2021-12-20 06:24:10|91553.2|91503.2|91552.7|91502.7|91558.3|91508.3|91552.3|91502.3|39
1639981460000|2021-12-20 06:24:20|91552.8|91502.8|91552.5|91502.5|91555.1|91505.1|91552.2|91502.2|33
1639981470000|2021-12-20 06:24:30|91552.6|91502.6|91566.5|91516.5|91567.6|91517.6|91551.4|91501.4|25
1639981480000|2021-12-20 06:24:40|91565.9|91515.9|91577.1|91527.1|91578.7|91528.7|91565.9|91515.9|45
1639981490000|2021-12-20 06:24:50|91577.5|91527.5|91580.9|91530.9|91583.2|91533.2|91577|91527|37
1639981500000|2021-12-20 06:25:00|91581|91531|91583.4|91533.4|91583.4|91533.4|91579.7|91529.7|32
1639981510000|2021-12-20 06:25:10|91582.6|91532.6|91575.2|91525.2|91582.9|91532.9|91574.9|91524.9|37
1639981520000|2021-12-20 06:25:20|91575.5|91525.5|91576.3|91526.3|91577.6|91527.6|91575.3|91525.3|38
1639981530000|2021-12-20 06:25:30|91576.1|91526.1|91573.5|91523.5|91577.2|91527.2|91573.4|91523.4|39
1639981540000|2021-12-20 06:25:40|91573.6|91523.6|91572.5|91522.5|91573.8|91523.8|91570.7|91520.7|34
1639981550000|2021-12-20 06:25:50|91573|91523|91571.9|91521.9|91573|91523|91570.8|91520.8|30
1639981560000|2021-12-20 06:26:00|91571.7|91521.7|91580.5|91530.5|91582.6|91532.6|91571.7|91521.7|45
1639981570000|2021-12-20 06:26:10|91580.1|91530.1|91579.9|91529.9|91581.2|91531.2|91578.2|91528.2|28
1639981580000|2021-12-20 06:26:20|91579.5|91529.5|91570|91520|91579.5|91529.5|91569.9|91519.9|56
1639981590000|2021-12-20 06:26:30|91570.5|91520.5|91562.2|91512.2|91570.7|91520.7|91561.8|91511.8|61
1639981600000|2021-12-20 06:26:40|91562.4|91512.4|91560.9|91510.9|91563|91513|91557.7|91507.7|36
1639981610000|2021-12-20 06:26:50|91560.7|91510.7|91557.6|91507.6|91562.1|91512.1|91554.2|91504.2|46
1639981620000|2021-12-20 06:27:00|91557.7|91507.7|91560.8|91510.8|91562.5|91512.5|91557.7|91507.7|37
1639981630000|2021-12-20 06:27:10|91560.7|91510.7|91559.2|91509.2|91561.9|91511.9|91559.1|91509.1|37
1639981640000|2021-12-20 06:27:20|91559.4|91509.4|91559.6|91509.6|91561.1|91511.1|91559.3|91509.3|29
1639981650000|2021-12-20 06:27:30|91560|91510|91559.4|91509.4|91560.1|91510.1|91556.9|91506.9|40
1639981660000|2021-12-20 06:27:40|91559.3|91509.3|91561.7|91511.7|91562.3|91512.3|91558.4|91508.4|38
1639981670000|2021-12-20 06:27:50|91561.9|91511.9|91565|91515|91566.7|91516.7|91561.7|91511.7|39
1639981680000|2021-12-20 06:28:00|91564.5|91514.5|91568.5|91518.5|91569|91519|91564.5|91514.5|37
1639981690000|2021-12-20 06:28:10|91568.7|91518.7|91579.6|91529.6|91579.9|91529.9|91567.8|91517.8|50
1639981700000|2021-12-20 06:28:20|91579.1|91529.1|91580.8|91530.8|91581.4|91531.4|91578.9|91528.9|41
1639981710000|2021-12-20 06:28:30|91581|91531|91586.5|91536.5|91587.8|91537.8|91581|91531|45
1639981720000|2021-12-20 06:28:40|91586.6|91536.6|91591.5|91541.5|91592|91542|91586.1|91536.1|42
1639981730000|2021-12-20 06:28:50|91591.4|91541.4|91597.7|91547.7|91598.6|91548.6|91591|91541|37
1639981740000|2021-12-20 06:29:00|91597.8|91547.8|91586.4|91536.4|91597.8|91547.8|91585.6|91535.6|43
1639981750000|2021-12-20 06:29:10|91586.2|91536.2|91582.4|91532.4|91586.3|91536.3|91581.9|91531.9|23
1639981760000|2021-12-20 06:29:20|91582.5|91532.5|91575|91525|91582.8|91532.8|91574.4|91524.4|37
1639981770000|2021-12-20 06:29:30|91574.5|91524.5|91573.9|91523.9|91575.3|91525.3|91572.4|91522.4|39
1639981780000|2021-12-20 06:29:40|91573.5|91523.5|91577.7|91527.7|91578.2|91528.2|91573.5|91523.5|32
1639981790000|2021-12-20 06:29:50|91577.5|91527.5|91574.3|91524.3|91578.9|91528.9|91574.3|91524.3|50
1639981800000|2021-12-20 06:30:00|91569.9|91519.9|91578|91528|91579.2|91529.2|91565.3|91515.3|69
1639981810000|2021-12-20 06:30:10|91578.1|91528.1|91574.8|91524.8|91578.2|91528.2|91574.1|91524.1|53
1639981820000|2021-12-20 06:30:20|91574.7|91524.7|91574.2|91524.2|91576|91526|91574|91524|42
1639981830000|2021-12-20 06:30:30|91574.3|91524.3|91570|91520|91574.4|91524.4|91570|91520|39
1639981840000|2021-12-20 06:30:40|91570.1|91520.1|91572.2|91522.2|91574.2|91524.2|91569.2|91519.2|37
1639981850000|2021-12-20 06:30:50|91571.7|91521.7|91582.8|91532.8|91583.9|91533.9|91565.5|91515.5|44
1639981860000|2021-12-20 06:31:00|91582.4|91532.4|91584.2|91534.2|91584.2|91534.2|91582.4|91532.4|25
1639981870000|2021-12-20 06:31:10|91584.4|91534.4|91584.4|91534.4|91584.8|91534.8|91584.1|91534.1|25
1639981880000|2021-12-20 06:31:20|91584.3|91534.3|91584.2|91534.2|91584.5|91534.5|91583.9|91533.9|9
1639981890000|2021-12-20 06:31:30|91584.1|91534.1|91583.6|91533.6|91584.4|91534.4|91583.6|91533.6|7
1639981900000|2021-12-20 06:31:40|91583.9|91533.9|91579.1|91529.1|91584.8|91534.8|91578.6|91528.6|32
1639981910000|2021-12-20 06:31:50|91579.2|91529.2|91575.4|91525.4|91579.2|91529.2|91575.2|91525.2|30
1639981920000|2021-12-20 06:32:00|91575.6|91525.6|91575.5|91525.5|91575.6|91525.6|91575.4|91525.4|5
1639981930000|2021-12-20 06:32:10|91574.9|91524.9|91571.8|91521.8|91575|91525|91571.8|91521.8|15
1639981940000|2021-12-20 06:32:20|91572|91522|91568.7|91518.7|91572|91522|91566|91516|29
1639981950000|2021-12-20 06:32:30|91569.1|91519.1|91568.4|91518.4|91569.4|91519.4|91567|91517|26
1639981960000|2021-12-20 06:32:40|91568.3|91518.3|91576.1|91526.1|91576.2|91526.2|91568.3|91518.3|23
1639981970000|2021-12-20 06:32:50|91576|91526|91575|91525|91576.6|91526.6|91575|91525|12
1639981980000|2021-12-20 06:33:00|91574.9|91524.9|91598.6|91548.6|91599.4|91549.4|91573.4|91523.4|39
1639981990000|2021-12-20 06:33:10|91598.8|91548.8|91596.8|91546.8|91599.8|91549.8|91594.4|91544.4|44
1639982000000|2021-12-20 06:33:20|91596.5|91546.5|91611.3|91561.3|91615.3|91565.3|91596.5|91546.5|40
1639982010000|2021-12-20 06:33:30|91610.4|91560.4|91610.8|91560.8|91611.8|91561.8|91609.1|91559.1|42
1639982020000|2021-12-20 06:33:40|91611.5|91561.5|91605.7|91555.7|91611.7|91561.7|91604.1|91554.1|27
1639982030000|2021-12-20 06:33:50|91606.1|91556.1|91608.7|91558.7|91610.2|91560.2|91603.5|91553.5|45
1639982040000|2021-12-20 06:34:00|91609.2|91559.2|91610.5|91560.5|91610.8|91560.8|91608.9|91558.9|34
1639982050000|2021-12-20 06:34:10|91610.1|91560.1|91612.5|91562.5|91612.5|91562.5|91610|91560|32
1639982060000|2021-12-20 06:34:20|91612.6|91562.6|91609.5|91559.5|91615.8|91565.8|91608.2|91558.2|40
1639982070000|2021-12-20 06:34:30|91609.2|91559.2|91616.8|91566.8|91618.8|91568.8|91609|91559|49
1639982080000|2021-12-20 06:34:40|91618.2|91568.2|91618.1|91568.1|91619.6|91569.6|91613.6|91563.6|30
1639982090000|2021-12-20 06:34:50|91617.8|91567.8|91620.8|91570.8|91625.2|91575.2|91616.6|91566.6|50
1639982100000|2021-12-20 06:35:00|91620.5|91570.5|91611.6|91561.6|91621|91571|91609.9|91559.9|36
1639982110000|2021-12-20 06:35:10|91610.5|91560.5|91610.5|91560.5|91613|91563|91610.4|91560.4|33
1639982120000|2021-12-20 06:35:20|91610.7|91560.7|91612.1|91562.1|91613.4|91563.4|91610.7|91560.7|60
1639982130000|2021-12-20 06:35:30|91611.8|91561.8|91610.3|91560.3|91613|91563|91608.4|91558.4|43
1639982140000|2021-12-20 06:35:40|91610.1|91560.1|91607.2|91557.2|91610.7|91560.7|91606.7|91556.7|40
1639982150000|2021-12-20 06:35:50|91607.3|91557.3|91605|91555|91609.4|91559.4|91603.6|91553.6|50
1639982160000|2021-12-20 06:36:00|91605.1|91555.1|91605.8|91555.8|91606.8|91556.8|91603.5|91553.5|44
1639982170000|2021-12-20 06:36:10|91606.1|91556.1|91604.7|91554.7|91606.3|91556.3|91604.2|91554.2|12
1639982180000|2021-12-20 06:36:20|91605.5|91555.5|91602.9|91552.9|91607.3|91557.3|91602.9|91552.9|40
1639982190000|2021-12-20 06:36:30|91602.7|91552.7|91597.1|91547.1|91603.4|91553.4|91595.9|91545.9|61
1639982200000|2021-12-20 06:36:40|91597|91547|91597.2|91547.2|91597.9|91547.9|91596.4|91546.4|31
1639982210000|2021-12-20 06:36:50|91596.7|91546.7|91596.8|91546.8|91598.4|91548.4|91596.7|91546.7|30
1639982220000|2021-12-20 06:37:00|91597|91547|91606.6|91556.6|91608.8|91558.8|91597|91547|52
1639982230000|2021-12-20 06:37:10|91606.4|91556.4|91606.5|91556.5|91608.1|91558.1|91606|91556|40
1639982240000|2021-12-20 06:37:20|91606.4|91556.4|91604.1|91554.1|91606.5|91556.5|91603.8|91553.8|36
1639982250000|2021-12-20 06:37:30|91604.3|91554.3|91602.9|91552.9|91606.2|91556.2|91602.9|91552.9|22
1639982260000|2021-12-20 06:37:40|91603.2|91553.2|91603.1|91553.1|91605.1|91555.1|91600.7|91550.7|39
1639982270000|2021-12-20 06:37:50|91602.7|91552.7|91601.4|91551.4|91602.8|91552.8|91598|91548|45
1639982280000|2021-12-20 06:38:00|91601|91551|91597.6|91547.6|91601.7|91551.7|91596.8|91546.8|38
1639982290000|2021-12-20 06:38:10|91598|91548|91591.1|91541.1|91598|91548|91589.8|91539.8|27
1639982300000|2021-12-20 06:38:20|91590.8|91540.8|91589.3|91539.3|91591.8|91541.8|91588.9|91538.9|28
1639982310000|2021-12-20 06:38:30|91589.5|91539.5|91590.3|91540.3|91590.4|91540.4|91589.1|91539.1|20
1639982320000|2021-12-20 06:38:40|91590.2|91540.2|91593.9|91543.9|91595|91545|91590.2|91540.2|15
1639982330000|2021-12-20 06:38:50|91594.4|91544.4|91592.5|91542.5|91594.8|91544.8|91591.3|91541.3|13
1639982340000|2021-12-20 06:39:00|91592.4|91542.4|91587.8|91537.8|91593.3|91543.3|91587.8|91537.8|18
1639982350000|2021-12-20 06:39:10|91591.3|91541.3|91590.6|91540.6|91591.3|91541.3|91588.8|91538.8|28
1639982360000|2021-12-20 06:39:20|91590.3|91540.3|91592.4|91542.4|91594.7|91544.7|91589.2|91539.2|35
1639982370000|2021-12-20 06:39:30|91592.3|91542.3|91592.8|91542.8|91594.3|91544.3|91591.5|91541.5|39
1639982380000|2021-12-20 06:39:40|91593.1|91543.1|91595.9|91545.9|91595.9|91545.9|91592.9|91542.9|21
1639982390000|2021-12-20 06:39:50|91596.5|91546.5|91594.9|91544.9|91597.5|91547.5|91594.6|91544.6|30
1639982400000|2021-12-20 06:40:00|91593.3|91543.3|91592.3|91542.3|91595.4|91545.4|91591.2|91541.2|27
1639982410000|2021-12-20 06:40:10|91592.2|91542.2|91597.5|91547.5|91597.5|91547.5|91592.2|91542.2|35
1639982420000|2021-12-20 06:40:20|91597|91547|91595.1|91545.1|91599|91549|91593.9|91543.9|25
1639982430000|2021-12-20 06:40:30|91595.4|91545.4|91594.9|91544.9|91596|91546|91594.1|91544.1|24
1639982440000|2021-12-20 06:40:40|91594.7|91544.7|91596.5|91546.5|91597.6|91547.6|91593.7|91543.7|22
1639982450000|2021-12-20 06:40:50|91596.7|91546.7|91596.3|91546.3|91597|91547|91593.8|91543.8|28
1639982460000|2021-12-20 06:41:00|91596|91546|91593.3|91543.3|91596|91546|91592.3|91542.3|23
1639982470000|2021-12-20 06:41:10|91593.1|91543.1|91592.4|91542.4|91594|91544|91591.4|91541.4|20
1639982480000|2021-12-20 06:41:20|91591.9|91541.9|91599.4|91549.4|91600.4|91550.4|91591.2|91541.2|34
1639982490000|2021-12-20 06:41:30|91600.2|91550.2|91598.4|91548.4|91600.2|91550.2|91595.9|91545.9|15
1639982500000|2021-12-20 06:41:40|91598.5|91548.5|91613.4|91563.4|91613.4|91563.4|91597.5|91547.5|27
1639982510000|2021-12-20 06:41:50|91613.8|91563.8|91622.3|91572.3|91622.8|91572.8|91613.7|91563.7|39
1639982520000|2021-12-20 06:42:00|91622.2|91572.2|91619.4|91569.4|91622.2|91572.2|91616.7|91566.7|36
1639982530000|2021-12-20 06:42:10|91619.9|91569.9|91617.6|91567.6|91619.9|91569.9|91615.8|91565.8|21
1639982540000|2021-12-20 06:42:20|91617.2|91567.2|91613.2|91563.2|91620.7|91570.7|91611.3|91561.3|30
1639982550000|2021-12-20 06:42:30|91611.6|91561.6|91620.7|91570.7|91620.8|91570.8|91611.6|91561.6|38
1639982560000|2021-12-20 06:42:40|91621.1|91571.1|91622.4|91572.4|91622.4|91572.4|91617.4|91567.4|38
1639982570000|2021-12-20 06:42:50|91621.3|91571.3|91621.4|91571.4|91623.2|91573.2|91619|91569|28
1639982580000|2021-12-20 06:43:00|91622|91572|91614.9|91564.9|91623.8|91573.8|91611.4|91561.4|32
1639982590000|2021-12-20 06:43:10|91614.6|91564.6|91615|91565|91615.4|91565.4|91611.7|91561.7|21
1639982600000|2021-12-20 06:43:20|91615.4|91565.4|91616.3|91566.3|91616.6|91566.6|91613|91563|20
1639982610000|2021-12-20 06:43:30|91616.6|91566.6|91617.2|91567.2|91617.8|91567.8|91614.8|91564.8|19
1639982620000|2021-12-20 06:43:40|91617.8|91567.8|91621.4|91571.4|91623.6|91573.6|91617.6|91567.6|30
1639982630000|2021-12-20 06:43:50|91621.1|91571.1|91623|91573|91623|91573|91620.2|91570.2|25
1639982640000|2021-12-20 06:44:00|91622.8|91572.8|91619|91569|91622.9|91572.9|91619|91569|19
1639982650000|2021-12-20 06:44:10|91619.1|91569.1|91619|91569|91619.8|91569.8|91618.9|91568.9|26
1639982660000|2021-12-20 06:44:20|91619.1|91569.1|91618.9|91568.9|91619.9|91569.9|91618.8|91568.8|14
1639982670000|2021-12-20 06:44:30|91619.1|91569.1|91621|91571|91636.1|91571.9|91618.4|91554.3|14
1639982680000|2021-12-20 06:44:40|91621.1|91571.1|91616.8|91566.8|91621.6|91571.6|91616.8|91566.8|11
1639982690000|2021-12-20 06:44:50|91616.7|91566.7|91617|91567|91617.2|91567.2|91616.3|91566.3|9
1639982700000|2021-12-20 06:45:00|91616.5|91566.5|91615.4|91565.4|91618.6|91568.6|91614.6|91564.6|32
1639982710000|2021-12-20 06:45:10|91615.5|91565.5|91617.9|91567.9|91617.9|91567.9|91615.3|91565.3|18
1639982720000|2021-12-20 06:45:20|91617.8|91567.8|91619.1|91569.1|91619.4|91569.4|91617.4|91567.4|20
1639982730000|2021-12-20 06:45:30|91619.3|91569.3|91615.2|91565.2|91620.3|91570.3|91615.2|91565.2|17
1639982740000|2021-12-20 06:45:40|91616.2|91566.2|91618.5|91568.5|91619.3|91569.3|91616.2|91566.2|18
1639982750000|2021-12-20 06:45:50|91618.8|91568.8|91623.6|91573.6|91628|91578|91618.8|91568.8|29
1639982760000|2021-12-20 06:46:00|91623|91573|91624.3|91574.3|91624.6|91574.6|91622.3|91572.3|12
1639982770000|2021-12-20 06:46:10|91624.6|91574.6|91623.1|91573.1|91624.7|91574.7|91622.2|91572.2|11
1639982780000|2021-12-20 06:46:20|91623.5|91573.5|91623.8|91573.8|91624.8|91574.8|91622.8|91572.8|20
1639982790000|2021-12-20 06:46:30|91624.1|91574.1|91625.8|91575.8|91626|91576|91623.6|91573.6|30
1639982800000|2021-12-20 06:46:40|91625.7|91575.7|91625.8|91575.8|91626.8|91576.8|91625.4|91575.4|13
1639982810000|2021-12-20 06:46:50|91626.2|91576.2|91627.3|91577.3|91627.3|91577.3|91626|91576|9
1639982820000|2021-12-20 06:47:00|91627.4|91577.4|91629.2|91579.2|91629.2|91579.2|91624|91574|29
1639982830000|2021-12-20 06:47:10|91629.4|91579.4|91630|91580|91630.4|91580.4|91628.5|91578.5|16
1639982840000|2021-12-20 06:47:20|91629.9|91579.9|91630.5|91580.5|91630.5|91580.5|91629.6|91579.6|9
1639982850000|2021-12-20 06:47:30|91630.3|91580.3|91627|91577|91635.3|91585.3|91626|91576|20
1639982860000|2021-12-20 06:47:40|91627.2|91577.2|91623.8|91573.8|91628.3|91578.3|91622.4|91572.4|23
1639982870000|2021-12-20 06:47:50|91624.3|91574.3|91624.4|91574.4|91626|91576|91621.5|91571.5|23
1639982880000|2021-12-20 06:48:00|91624.7|91574.7|91626.6|91576.6|91627.5|91577.5|91624|91574|22
1639982890000|2021-12-20 06:48:10|91626.5|91576.5|91628.3|91578.3|91629.4|91579.4|91626.5|91576.5|17
1639982900000|2021-12-20 06:48:20|91628.4|91578.4|91626.5|91576.5|91630.1|91580.1|91626.1|91576.1|25
1639982910000|2021-12-20 06:48:30|91626.4|91576.4|91621.8|91571.8|91629.2|91579.2|91620.4|91570.4|29
1639982920000|2021-12-20 06:48:40|91621.7|91571.7|91618.9|91568.9|91622|91572|91618.5|91568.5|21
1639982930000|2021-12-20 06:48:50|91617|91567|91617.3|91567.3|91618.2|91568.2|91616.5|91566.5|25
1639982940000|2021-12-20 06:49:00|91617.2|91567.2|91613.1|91563.1|91617.7|91567.7|91612.7|91562.7|32
1639982950000|2021-12-20 06:49:10|91613.7|91563.7|91614.8|91564.8|91614.9|91564.9|91613.2|91563.2|19
1639982960000|2021-12-20 06:49:20|91616.3|91566.3|91617|91567|91617|91567|91610.6|91560.6|19
1639982970000|2021-12-20 06:49:30|91616.8|91566.8|91609.8|91559.8|91616.8|91566.8|91608.8|91558.8|25
1639982980000|2021-12-20 06:49:40|91610.5|91560.5|91615.9|91565.9|91616.4|91566.4|91608.8|91558.8|29
1639982990000|2021-12-20 06:49:50|91616|91566|91611.9|91561.9|91616|91566|91611|91561|32
1639983000000|2021-12-20 06:50:00|91611.8|91561.8|91614.6|91564.6|91615.8|91565.8|91611.1|91561.1|38
1639983010000|2021-12-20 06:50:10|91614.8|91564.8|91606.9|91556.9|91619|91569|91605.1|91555.1|44
1639983020000|2021-12-20 06:50:20|91606.6|91556.6|91604.1|91554.1|91608.3|91558.3|91602.9|91552.9|39
1639983030000|2021-12-20 06:50:30|91604.3|91554.3|91612.2|91562.2|91612.6|91562.6|91603.6|91553.6|45
1639983040000|2021-12-20 06:50:40|91612.6|91562.6|91612|91562|91613.1|91563.1|91611|91561|30
1639983050000|2021-12-20 06:50:50|91611.8|91561.8|91610.4|91560.4|91612.7|91562.7|91609.7|91559.7|24
1639983060000|2021-12-20 06:51:00|91610.7|91560.7|91613.8|91563.8|91614.8|91564.8|91610.3|91560.3|27
1639983070000|2021-12-20 06:51:10|91614|91564|91616.4|91566.4|91616.4|91566.4|91614|91564|24
1639983080000|2021-12-20 06:51:20|91616.3|91566.3|91620|91570|91620|91570|91614.6|91564.6|25
1639983090000|2021-12-20 06:51:30|91620.2|91570.2|91617.5|91567.5|91620.2|91570.2|91615|91565|40
1639983100000|2021-12-20 06:51:40|91617.4|91567.4|91618.5|91568.5|91618.6|91568.6|91616|91566|22
1639983110000|2021-12-20 06:51:50|91618.3|91568.3|91615.5|91565.5|91618.8|91568.8|91615.5|91565.5|17
1639983120000|2021-12-20 06:52:00|91614.8|91564.8|91616.6|91566.6|91618.9|91568.9|91614.8|91564.8|29
1639983130000|2021-12-20 06:52:10|91617.5|91567.5|91615.9|91565.9|91620.3|91570.3|91615.1|91565.1|28
1639983140000|2021-12-20 06:52:20|91617.4|91567.4|91619.5|91569.5|91620.1|91570.1|91616.7|91566.7|23
1639983150000|2021-12-20 06:52:30|91620.1|91570.1|91622.6|91572.6|91626.3|91576.3|91617.1|91567.1|38
1639983160000|2021-12-20 06:52:40|91622.7|91572.7|91626.7|91576.7|91626.9|91576.9|91622|91572|31
1639983170000|2021-12-20 06:52:50|91627.1|91577.1|91625.7|91575.7|91627.8|91577.8|91625.7|91575.7|28
1639983180000|2021-12-20 06:53:00|91625.8|91575.8|91627.5|91577.5|91627.5|91577.5|91621.2|91571.2|22
1639983190000|2021-12-20 06:53:10|91628.4|91578.4|91631.5|91581.5|91642.4|91592.4|91628.4|91578.4|50
1639983200000|2021-12-20 06:53:20|91632.2|91582.2|91628.6|91578.6|91632.2|91582.2|91628.6|91578.6|24
1639983210000|2021-12-20 06:53:30|91629|91579|91628|91578|91629|91579|91626.5|91576.5|13
1639983220000|2021-12-20 06:53:40|91627.7|91577.7|91624.8|91574.8|91627.8|91577.8|91624.8|91574.8|30
1639983230000|2021-12-20 06:53:50|91625.4|91575.4|91621.6|91571.6|91631.3|91575.6|91615.9|91560.5|39
1639983240000|2021-12-20 06:54:00|91621.9|91571.9|91620.3|91570.3|91622.4|91572.4|91620.2|91570.2|15
1639983250000|2021-12-20 06:54:10|91622.7|91572.7|91621.5|91571.5|91623.4|91573.4|91621.3|91571.3|27
1639983260000|2021-12-20 06:54:20|91621.4|91571.4|91620.5|91570.5|91622.1|91572.1|91617.9|91567.9|17
1639983270000|2021-12-20 06:54:30|91620.2|91570.2|91620.1|91570.1|91620.7|91570.7|91618.4|91568.4|34
1639983280000|2021-12-20 06:54:40|91620|91570|91620.1|91570.1|91621.2|91571.2|91619.9|91569.9|20
1639983290000|2021-12-20 06:54:50|91620.2|91570.2|91618.7|91568.7|91620.4|91570.4|91616.9|91566.9|24
1639983300000|2021-12-20 06:55:00|91618.8|91568.8|91618.4|91568.4|91621|91571|91617.8|91567.8|29
1639983310000|2021-12-20 06:55:10|91619.1|91569.1|91617.6|91567.6|91620.9|91570.9|91617.4|91567.4|31
1639983320000|2021-12-20 06:55:20|91618.3|91568.3|91618.5|91568.5|91620.1|91570.1|91618.1|91568.1|22
1639983330000|2021-12-20 06:55:30|91618.1|91568.1|91622.2|91572.2|91622.8|91572.8|91618.1|91568.1|26
1639983340000|2021-12-20 06:55:40|91622.9|91572.9|91618.3|91568.3|91622.9|91572.9|91616.6|91566.6|26
1639983350000|2021-12-20 06:55:50|91617.9|91567.9|91621.6|91571.6|91623.2|91573.2|91617.9|91567.9|21
1639983360000|2021-12-20 06:56:00|91621.4|91571.4|91618.9|91568.9|91621.4|91571.4|91616.1|91566.1|12
1639983370000|2021-12-20 06:56:10|91619|91569|91621.2|91571.2|91622.3|91572.3|91619|91569|14
1639983380000|2021-12-20 06:56:20|91621.7|91571.7|91617.4|91567.4|91622.3|91572.3|91617.1|91567.1|15
1639983390000|2021-12-20 06:56:30|91618.1|91568.1|91618.6|91568.6|91619|91569|91617.1|91567.1|14
1639983400000|2021-12-20 06:56:40|91619|91569|91619.5|91569.5|91619.5|91569.5|91618|91568|21
1639983410000|2021-12-20 06:56:50|91620.1|91570.1|91620.8|91570.8|91621.7|91571.7|91618.4|91568.4|25
1639983420000|2021-12-20 06:57:00|91620.9|91570.9|91623.2|91573.2|91623.9|91573.9|91620.9|91570.9|15
1639983430000|2021-12-20 06:57:10|91623|91573|91621.5|91571.5|91623|91573|91618.6|91568.6|11
1639983440000|2021-12-20 06:57:20|91622|91572|91618.5|91568.5|91622|91572|91615.2|91565.2|34
1639983450000|2021-12-20 06:57:30|91618|91568|91618.3|91568.3|91618.5|91568.5|91616.7|91566.7|16
1639983460000|2021-12-20 06:57:40|91618.2|91568.2|91617|91567|91618.7|91568.7|91616.4|91566.4|21
1639983470000|2021-12-20 06:57:50|91618.1|91568.1|91622.3|91572.3|91626.8|91576.8|91617.8|91567.8|22
1639983480000|2021-12-20 06:58:00|91622.4|91572.4|91621|91571|91622.5|91572.5|91619.5|91569.5|25
1639983490000|2021-12-20 06:58:10|91621.6|91571.6|91616.8|91566.8|91621.6|91571.6|91614.6|91564.6|32
1639983500000|2021-12-20 06:58:20|91617|91567|91617.5|91567.5|91618.2|91568.2|91615.6|91565.6|16
1639983510000|2021-12-20 06:58:30|91617.2|91567.2|91618.1|91568.1|91618.3|91568.3|91615.5|91565.5|23
1639983520000|2021-12-20 06:58:40|91617.8|91567.8|91619.2|91569.2|91619.3|91569.3|91615.1|91565.1|28
1639983530000|2021-12-20 06:58:50|91619.3|91569.3|91620.8|91570.8|91621.5|91571.5|91615.7|91565.7|30
1639983540000|2021-12-20 06:59:00|91621.3|91571.3|91623.1|91573.1|91624.7|91574.7|91620.6|91570.6|17
1639983550000|2021-12-20 06:59:10|91622.9|91572.9|91619.5|91569.5|91624.2|91574.2|91619.2|91569.2|32
1639983560000|2021-12-20 06:59:20|91619.6|91569.6|91620.4|91570.4|91621.8|91571.8|91619.3|91569.3|31
1639983570000|2021-12-20 06:59:30|91620.6|91570.6|91624.1|91574.1|91624.1|91574.1|91620.2|91570.2|36
1639983580000|2021-12-20 06:59:40|91623.8|91573.8|91626.8|91576.8|91628.6|91578.6|91623.8|91573.8|27
1639983590000|2021-12-20 06:59:50|91626.4|91576.4|91629|91579|91629.2|91579.2|91624.9|91574.9|29
1639983600000|2021-12-20 07:00:00|91628.1|91578.1|91627.4|91577.4|91634.6|91584.6|91626|91576|50
1639983610000|2021-12-20 07:00:10|91627.8|91577.8|91621.2|91571.2|91628.2|91578.2|91611.6|91561.6|52
1639983620000|2021-12-20 07:00:20|91621.7|91571.7|91635.4|91585.4|91638.2|91588.2|91620.4|91570.4|60
1639983630000|2021-12-20 07:00:30|91636.5|91586.5|91639.8|91589.8|91640|91590|91636.5|91586.5|48
1639983640000|2021-12-20 07:00:40|91639.9|91589.9|91643.1|91593.1|91652.7|91602.7|91633.5|91583.5|48
1639983650000|2021-12-20 07:00:50|91641.9|91591.9|91646.7|91596.7|91646.9|91596.9|91638.6|91588.6|69
1639983660000|2021-12-20 07:01:00|91647.8|91597.8|91647|91597|91650.5|91600.5|91639.6|91589.6|65
1639983670000|2021-12-20 07:01:10|91646.9|91596.9|91646.8|91596.8|91649.4|91599.4|91643.2|91593.2|35
1639983680000|2021-12-20 07:01:20|91646.7|91596.7|91616.9|91566.9|91646.7|91596.7|91616.1|91566.1|49
1639983690000|2021-12-20 07:01:30|91615.9|91565.9|91614.4|91564.4|91617.3|91567.3|91605.5|91555.5|42
1639983700000|2021-12-20 07:01:40|91613.8|91563.8|91610.6|91560.6|91613.8|91563.8|91609|91559|36
1639983710000|2021-12-20 07:01:50|91610.3|91560.3|91610.5|91560.5|91611.6|91561.6|91610.2|91560.2|25
1639983720000|2021-12-20 07:02:00|91610.7|91560.7|91614.6|91564.6|91617.7|91567.7|91610.5|91560.5|58
1639983730000|2021-12-20 07:02:10|91614.9|91564.9|91597.5|91547.5|91621.4|91571.4|91581.3|91531.3|57
1639983740000|2021-12-20 07:02:20|91597.4|91547.4|91598.4|91548.4|91602.1|91552.1|91597.4|91547.4|48
1639983750000|2021-12-20 07:02:30|91600.2|91550.2|91597.4|91547.4|91600.2|91550.2|91595.1|91545.1|33
1639983760000|2021-12-20 07:02:40|91597.6|91547.6|91594.8|91544.8|91598.8|91548.8|91594.2|91544.2|30
1639983770000|2021-12-20 07:02:50|91593.8|91543.8|91601.4|91551.4|91601.4|91551.4|91593.8|91543.8|38
1639983780000|2021-12-20 07:03:00|91600.1|91550.1|91592.9|91542.9|91603.3|91553.3|91592.5|91542.5|50
1639983790000|2021-12-20 07:03:10|91593.1|91543.1|91598.5|91548.5|91599.4|91549.4|91593.1|91543.1|46
1639983800000|2021-12-20 07:03:20|91599.2|91549.2|91598.9|91548.9|91600.7|91550.7|91597.9|91547.9|30
1639983810000|2021-12-20 07:03:30|91601.3|91551.3|91615.6|91565.6|91617.8|91567.8|91601.3|91551.3|61
1639983820000|2021-12-20 07:03:40|91615.1|91565.1|91619.1|91569.1|91620.7|91570.7|91615.1|91565.1|51
1639983830000|2021-12-20 07:03:50|91622|91572|91614.1|91564.1|91626|91576|91610.7|91560.7|51
1639983840000|2021-12-20 07:04:00|91611.6|91561.6|91609.3|91559.3|91613.5|91563.5|91608.8|91558.8|53
1639983850000|2021-12-20 07:04:10|91609.4|91559.4|91608.4|91558.4|91613.7|91563.7|91607.2|91557.2|42
1639983860000|2021-12-20 07:04:20|91608.6|91558.6|91608.6|91558.6|91609.2|91559.2|91605.8|91555.8|34
1639983870000|2021-12-20 07:04:30|91608.9|91558.9|91609|91559|91614.6|91564.6|91608.6|91558.6|37
1639983880000|2021-12-20 07:04:40|91605.9|91555.9|91606.9|91556.9|91608.1|91558.1|91603.7|91553.7|41
1639983890000|2021-12-20 07:04:50|91606.8|91556.8|91621.1|91571.1|91624.4|91574.4|91603.8|91553.8|51
1639983900000|2021-12-20 07:05:00|91620.6|91570.6|91611.6|91561.6|91620.6|91570.6|91609.5|91559.5|47
1639983910000|2021-12-20 07:05:10|91611.5|91561.5|91610.7|91560.7|91620.5|91570.5|91608.7|91558.7|51
1639983920000|2021-12-20 07:05:20|91610.4|91560.4|91603.7|91553.7|91610.8|91560.8|91602.6|91552.6|51
1639983930000|2021-12-20 07:05:30|91603.9|91553.9|91603.3|91553.3|91604.5|91554.5|91602.2|91552.2|43
1639983940000|2021-12-20 07:05:40|91603.6|91553.6|91602.4|91552.4|91603.6|91553.6|91600.9|91550.9|27
1639983950000|2021-12-20 07:05:50|91602.2|91552.2|91601.2|91551.2|91608.3|91558.3|91599.6|91549.6|54
1639983960000|2021-12-20 07:06:00|91601.4|91551.4|91596.9|91546.9|91604|91554|91596.4|91546.4|43
1639983970000|2021-12-20 07:06:10|91597.1|91547.1|91600.2|91550.2|91601.4|91551.4|91596.3|91546.3|28
1639983980000|2021-12-20 07:06:20|91600|91550|91602.3|91552.3|91604.8|91554.8|91599.8|91549.8|25
1639983990000|2021-12-20 07:06:30|91602.5|91552.5|91600.9|91550.9|91602.5|91552.5|91600.2|91550.2|26
1639984000000|2021-12-20 07:06:40|91600.8|91550.8|91606.2|91556.2|91606.2|91556.2|91600.6|91550.6|28
1639984010000|2021-12-20 07:06:50|91606.3|91556.3|91602.4|91552.4|91606.3|91556.3|91601.8|91551.8|33
1639984020000|2021-12-20 07:07:00|91602.1|91552.1|91603.7|91553.7|91610.3|91560.3|91601.1|91551.1|50
1639984030000|2021-12-20 07:07:10|91603.2|91553.2|91600.5|91550.5|91604.2|91554.2|91598.3|91548.3|42
1639984040000|2021-12-20 07:07:20|91599.7|91549.7|91600.8|91550.8|91603.5|91553.5|91599.6|91549.6|38
1639984050000|2021-12-20 07:07:30|91600.9|91550.9|91601.7|91551.7|91602.1|91552.1|91600.2|91550.2|36
1639984060000|2021-12-20 07:07:40|91601.8|91551.8|91601.8|91551.8|91602.4|91552.4|91600|91550|24
1639984070000|2021-12-20 07:07:50|91601.9|91551.9|91596.2|91546.2|91601.9|91551.9|91595.7|91545.7|30
1639984080000|2021-12-20 07:08:00|91596.3|91546.3|91596.8|91546.8|91600.2|91550.2|91594.9|91544.9|39
1639984090000|2021-12-20 07:08:10|91596.9|91546.9|91591.6|91541.6|91601.2|91551.2|91586.9|91536.9|39
1639984100000|2021-12-20 07:08:20|91591.2|91541.2|91587.4|91537.4|91591.8|91541.8|91584.7|91534.7|42
1639984110000|2021-12-20 07:08:30|91587|91537|91586.8|91536.8|91587|91537|91583.5|91533.5|34
1639984120000|2021-12-20 07:08:40|91586.9|91536.9|91585.7|91535.7|91587.9|91537.9|91584|91534|34
1639984130000|2021-12-20 07:08:50|91585.8|91535.8|91590.1|91540.1|91590.6|91540.6|91584.5|91534.5|42
1639984140000|2021-12-20 07:09:00|91590.3|91540.3|91587.4|91537.4|91591.7|91541.7|91587.4|91537.4|27
1639984150000|2021-12-20 07:09:10|91588|91538|91586.4|91536.4|91588.6|91538.6|91585.7|91535.7|29
1639984160000|2021-12-20 07:09:20|91585.3|91535.3|91606.9|91556.9|91606.9|91556.9|91582.6|91532.6|45
1639984170000|2021-12-20 07:09:30|91605.5|91555.5|91610.8|91560.8|91611.7|91561.7|91602.9|91552.9|52
1639984180000|2021-12-20 07:09:40|91609.8|91559.8|91607.1|91557.1|91611.8|91561.8|91606.6|91556.6|34
1639984190000|2021-12-20 07:09:50|91606.7|91556.7|91607.2|91557.2|91607.7|91557.7|91605.1|91555.1|29
1639984200000|2021-12-20 07:10:00|91607.3|91557.3|91606.9|91556.9|91608.6|91558.6|91605.7|91555.7|42
1639984210000|2021-12-20 07:10:10|91606.7|91556.7|91607.2|91557.2|91607.7|91557.7|91602.3|91552.3|39
1639984220000|2021-12-20 07:10:20|91607.1|91557.1|91613.6|91563.6|91617.7|91567.7|91606.3|91556.3|58
1639984230000|2021-12-20 07:10:30|91613.5|91563.5|91609.4|91559.4|91613.9|91563.9|91608.8|91558.8|41
1639984240000|2021-12-20 07:10:40|91609.2|91559.2|91610.7|91560.7|91613.2|91563.2|91607.5|91557.5|51
1639984250000|2021-12-20 07:10:50|91611.5|91561.5|91613|91563|91615.9|91565.9|91610.5|91560.5|43
1639984260000|2021-12-20 07:11:00|91613.7|91563.7|91610.3|91560.3|91613.7|91563.7|91609.3|91559.3|40
1639984270000|2021-12-20 07:11:10|91610.8|91560.8|91609.8|91559.8|91616.9|91566.9|91603.9|91553.9|61
1639984280000|2021-12-20 07:11:20|91610.8|91560.8|91611.1|91561.1|91611.2|91561.2|91603.3|91553.3|56
1639984290000|2021-12-20 07:11:30|91611.6|91561.6|91629.5|91579.5|91630.2|91580.2|91610.8|91560.8|58
1639984300000|2021-12-20 07:11:40|91629.7|91579.7|91623|91573|91630.7|91580.7|91622|91572|61
1639984310000|2021-12-20 07:11:50|91623.5|91573.5|91625.6|91575.6|91627.3|91577.3|91616.8|91566.8|63
1639984320000|2021-12-20 07:12:00|91625.4|91575.4|91623.6|91573.6|91625.7|91575.7|91620.3|91570.3|47
1639984330000|2021-12-20 07:12:10|91624.1|91574.1|91624.2|91574.2|91629.1|91579.1|91622.5|91572.5|49
1639984340000|2021-12-20 07:12:20|91624.6|91574.6|91632.6|91582.6|91632.6|91582.6|91622.2|91572.2|53
1639984350000|2021-12-20 07:12:30|91632.4|91582.4|91644.8|91594.8|91645.4|91595.4|91632|91582|52
1639984360000|2021-12-20 07:12:40|91645.9|91595.9|91631.9|91581.9|91646.6|91596.6|91631.9|91581.9|48
1639984370000|2021-12-20 07:12:50|91633.5|91583.5|91645.5|91595.5|91647.9|91597.9|91632.8|91582.8|51
1639984380000|2021-12-20 07:13:00|91645.7|91595.7|91642.8|91592.8|91646.5|91596.5|91642.2|91592.2|44
1639984390000|2021-12-20 07:13:10|91642.6|91592.6|91636.5|91586.5|91643.6|91593.6|91636.2|91586.2|37
1639984400000|2021-12-20 07:13:20|91636.7|91586.7|91629.7|91579.7|91637.3|91587.3|91629.3|91579.3|42
1639984410000|2021-12-20 07:13:30|91630.3|91580.3|91627.2|91577.2|91630.4|91580.4|91626.4|91576.4|45
1639984420000|2021-12-20 07:13:40|91627.1|91577.1|91613|91563|91628.2|91578.2|91611.6|91561.6|43
1639984430000|2021-12-20 07:13:50|91612.2|91562.2|91609.6|91559.6|91613.5|91563.5|91609.2|91559.2|46
1639984440000|2021-12-20 07:14:00|91611.6|91561.6|91611.7|91561.7|91614.5|91564.5|91609.3|91559.3|49
1639984450000|2021-12-20 07:14:10|91610.4|91560.4|91612.8|91562.8|91612.8|91562.8|91609.6|91559.6|31
1639984460000|2021-12-20 07:14:20|91612.7|91562.7|91611.3|91561.3|91613.2|91563.2|91608.8|91558.8|34
1639984470000|2021-12-20 07:14:30|91611.2|91561.2|91613.2|91563.2|91613.6|91563.6|91610.2|91560.2|29
1639984480000|2021-12-20 07:14:40|91612.5|91562.5|91606|91556|91613.7|91563.7|91604.4|91554.4|50
1639984490000|2021-12-20 07:14:50|91605.9|91555.9|91608.2|91558.2|91608.3|91558.3|91600.5|91550.5|47
1639984500000|2021-12-20 07:15:00|91604.2|91554.2|91607.7|91557.7|91613.4|91563.4|91602.7|91552.7|59
1639984510000|2021-12-20 07:15:10|91609.2|91559.2|91605.9|91555.9|91609.2|91559.2|91603.7|91553.7|48
1639984520000|2021-12-20 07:15:20|91606|91556|91608.5|91558.5|91609.9|91559.9|91605.2|91555.2|39
1639984530000|2021-12-20 07:15:30|91609|91559|91624.9|91574.9|91624.9|91574.9|91609|91559|54
1639984540000|2021-12-20 07:15:40|91624|91574|91626.2|91576.2|91632.1|91582.1|91622.7|91572.7|46
1639984550000|2021-12-20 07:15:50|91626.8|91576.8|91625.9|91575.9|91628.8|91578.8|91621.3|91571.3|38
1639984560000|2021-12-20 07:16:00|91625.1|91575.1|91629.7|91579.7|91629.7|91579.7|91624.3|91574.3|54
1639984570000|2021-12-20 07:16:10|91630.5|91580.5|91630|91580|91630.8|91580.8|91628.1|91578.1|45
1639984580000|2021-12-20 07:16:20|91630.7|91580.7|91626.9|91576.9|91630.8|91580.8|91626.4|91576.4|32
1639984590000|2021-12-20 07:16:30|91627|91577|91626.7|91576.7|91627.6|91577.6|91626.7|91576.7|21
1639984600000|2021-12-20 07:16:40|91627.1|91577.1|91619.4|91569.4|91627.1|91577.1|91618|91568|43
1639984610000|2021-12-20 07:16:50|91617.2|91567.2|91622|91572|91622.2|91572.2|91617|91567|36
1639984620000|2021-12-20 07:17:00|91621.9|91571.9|91627.2|91577.2|91628|91578|91621.6|91571.6|34
1639984630000|2021-12-20 07:17:10|91626.9|91576.9|91622.3|91572.3|91629|91579|91616.6|91566.6|39
1639984640000|2021-12-20 07:17:20|91622.9|91572.9|91618.1|91568.1|91625.6|91575.6|91617.2|91567.2|49
1639984650000|2021-12-20 07:17:30|91619.4|91569.4|91619.4|91569.4|91619.5|91569.5|91617.2|91567.2|35
1639984660000|2021-12-20 07:17:40|91619.6|91569.6|91616.7|91566.7|91620|91570|91614.9|91564.9|38
1639984670000|2021-12-20 07:17:50|91615.7|91565.7|91615.1|91565.1|91617.9|91567.9|91614.9|91564.9|35
1639984680000|2021-12-20 07:18:00|91615.3|91565.3|91620.5|91570.5|91622.5|91572.5|91615.3|91565.3|44
1639984690000|2021-12-20 07:18:10|91621|91571|91617|91567|91622|91572|91617|91567|33
1639984700000|2021-12-20 07:18:20|91616.9|91566.9|91620.7|91570.7|91625.1|91575.1|91616.1|91566.1|49
1639984710000|2021-12-20 07:18:30|91620.6|91570.6|91615.9|91565.9|91622.1|91572.1|91614|91564|44
1639984720000|2021-12-20 07:18:40|91615.6|91565.6|91613.2|91563.2|91615.6|91565.6|91611.6|91561.6|49
1639984730000|2021-12-20 07:18:50|91613.3|91563.3|91616.5|91566.5|91621.5|91571.5|91612.9|91562.9|62
1639984740000|2021-12-20 07:19:00|91615.6|91565.6|91610.5|91560.5|91615.6|91565.6|91606.5|91556.5|57
1639984750000|2021-12-20 07:19:10|91610.6|91560.6|91610.1|91560.1|91610.7|91560.7|91609|91559|22
1639984760000|2021-12-20 07:19:20|91610|91560|91604|91554|91610|91560|91604|91554|28
1639984770000|2021-12-20 07:19:30|91606.1|91556.1|91616|91566|91616|91566|91606.1|91556.1|47
1639984780000|2021-12-20 07:19:40|91615.2|91565.2|91608.5|91558.5|91615.2|91565.2|91608.5|91558.5|39
1639984790000|2021-12-20 07:19:50|91608.2|91558.2|91602.9|91552.9|91609.6|91559.6|91601.4|91551.4|34
1639984800000|2021-12-20 07:20:00|91603|91553|91601.1|91551.1|91604.1|91554.1|91594.9|91544.9|59
1639984810000|2021-12-20 07:20:10|91601.6|91551.6|91595.9|91545.9|91601.6|91551.6|91589.1|91539.1|56
1639984820000|2021-12-20 07:20:20|91595.8|91545.8|91586.9|91536.9|91602.1|91552.1|91583.9|91533.9|64
1639984830000|2021-12-20 07:20:30|91586.8|91536.8|91569.9|91519.9|91587.4|91537.4|91569.9|91519.9|46
1639984840000|2021-12-20 07:20:40|91570|91520|91570.3|91520.3|91575.5|91525.5|91564.6|91514.6|59
1639984850000|2021-12-20 07:20:50|91570.2|91520.2|91577|91527|91579.4|91529.4|91567.2|91517.2|65
1639984860000|2021-12-20 07:21:00|91576.9|91526.9|91585.2|91535.2|91585.3|91535.3|91576.4|91526.4|52
1639984870000|2021-12-20 07:21:10|91584.2|91534.2|91583.5|91533.5|91587.1|91537.1|91583|91533|45
1639984880000|2021-12-20 07:21:20|91582.9|91532.9|91582.2|91532.2|91583.6|91533.6|91580.4|91530.4|51
1639984890000|2021-12-20 07:21:30|91582|91532|91582.7|91532.7|91584.1|91534.1|91581.2|91531.2|36
1639984900000|2021-12-20 07:21:40|91583.1|91533.1|91575.5|91525.5|91583.1|91533.1|91574.2|91524.2|50
1639984910000|2021-12-20 07:21:50|91575.3|91525.3|91574.9|91524.9|91577.2|91527.2|91571.7|91521.7|42
1639984920000|2021-12-20 07:22:00|91575|91525|91571.7|91521.7|91577.4|91527.4|91570.3|91520.3|43
1639984930000|2021-12-20 07:22:10|91572.2|91522.2|91570.1|91520.1|91573|91523|91567.9|91517.9|32
1639984940000|2021-12-20 07:22:20|91569.9|91519.9|91570.9|91520.9|91571.4|91521.4|91567.9|91517.9|49
1639984950000|2021-12-20 07:22:30|91570.5|91520.5|91567.7|91517.7|91575.6|91525.6|91561.3|91511.3|56
1639984960000|2021-12-20 07:22:40|91568|91518|91573.6|91523.6|91577.5|91527.5|91567.9|91517.9|64
1639984970000|2021-12-20 07:22:50|91573.3|91523.3|91567.1|91517.1|91574.3|91524.3|91565.3|91515.3|56
1639984980000|2021-12-20 07:23:00|91567.3|91517.3|91573.5|91523.5|91574.8|91524.8|91567.2|91517.2|59
1639984990000|2021-12-20 07:23:10|91572.4|91522.4|91575.3|91525.3|91576.4|91526.4|91572.4|91522.4|40
1639985000000|2021-12-20 07:23:20|91575.2|91525.2|91574.2|91524.2|91581.9|91531.9|91572.1|91522.1|57
1639985010000|2021-12-20 07:23:30|91574.1|91524.1|91588.7|91538.7|91589.5|91539.5|91573.2|91523.2|56
1639985020000|2021-12-20 07:23:40|91588.8|91538.8|91587.9|91537.9|91591.9|91541.9|91586.6|91536.6|50
1639985030000|2021-12-20 07:23:50|91588.8|91538.8|91590.2|91540.2|91590.7|91540.7|91588.6|91538.6|40
1639985040000|2021-12-20 07:24:00|91591.6|91541.6|91593.9|91543.9|91597.6|91547.6|91589.4|91539.4|56
1639985050000|2021-12-20 07:24:10|91594|91544|91590.1|91540.1|91594|91544|91588|91538|51
1639985060000|2021-12-20 07:24:20|91590.3|91540.3|91589.1|91539.1|91593.1|91543.1|91586.4|91536.4|60
1639985070000|2021-12-20 07:24:30|91589|91539|91583.1|91533.1|91589|91539|91580|91530|42
1639985080000|2021-12-20 07:24:40|91583.2|91533.2|91581.3|91531.3|91583.6|91533.6|91580.2|91530.2|28
1639985090000|2021-12-20 07:24:50|91581.6|91531.6|91592.1|91542.1|91592.1|91542.1|91578.7|91528.7|46
1639985100000|2021-12-20 07:25:00|91592|91542|91589.2|91539.2|91593.7|91543.7|91586.8|91536.8|49
1639985110000|2021-12-20 07:25:10|91589.3|91539.3|91589.5|91539.5|91589.5|91539.5|91586.6|91536.6|27
1639985120000|2021-12-20 07:25:20|91589.4|91539.4|91591.5|91541.5|91591.8|91541.8|91587.5|91537.5|32
1639985130000|2021-12-20 07:25:30|91592.5|91542.5|91590.9|91540.9|91592.7|91542.7|91586.7|91536.7|44
1639985140000|2021-12-20 07:25:40|91590.7|91540.7|91586.5|91536.5|91591.3|91541.3|91586.5|91536.5|30
1639985150000|2021-12-20 07:25:50|91587|91537|91600.2|91550.2|91602.6|91552.6|91587|91537|45
1639985160000|2021-12-20 07:26:00|91600|91550|91603|91553|91604.5|91554.5|91600|91550|58
1639985170000|2021-12-20 07:26:10|91602.4|91552.4|91607.5|91557.5|91608.8|91558.8|91602.4|91552.4|51
1639985180000|2021-12-20 07:26:20|91607.9|91557.9|91604.7|91554.7|91610.1|91560.1|91602.3|91552.3|50
1639985190000|2021-12-20 07:26:30|91604.5|91554.5|91603.8|91553.8|91605.4|91555.4|91603.8|91553.8|42
1639985200000|2021-12-20 07:26:40|91603.5|91553.5|91602.7|91552.7|91603.8|91553.8|91602.3|91552.3|39
1639985210000|2021-12-20 07:26:50|91602.9|91552.9|91598.2|91548.2|91604.8|91554.8|91598.2|91548.2|51
1639985220000|2021-12-20 07:27:00|91598.6|91548.6|91593.6|91543.6|91600.5|91550.5|91593.1|91543.1|50
1639985230000|2021-12-20 07:27:10|91594.5|91544.5|91599.8|91549.8|91604|91554|91594.5|91544.5|49
1639985240000|2021-12-20 07:27:20|91600.2|91550.2|91605.6|91555.6|91606.9|91556.9|91597.6|91547.6|55
1639985250000|2021-12-20 07:27:30|91605.1|91555.1|91593.7|91543.7|91606.1|91556.1|91593.3|91543.3|53
1639985260000|2021-12-20 07:27:40|91594.1|91544.1|91592.7|91542.7|91598.4|91548.4|91590.9|91540.9|55
1639985270000|2021-12-20 07:27:50|91594.2|91544.2|91592.3|91542.3|91596|91546|91589.4|91539.4|49
1639985280000|2021-12-20 07:28:00|91593.6|91543.6|91589.7|91539.7|91594.3|91544.3|91588.4|91538.4|52
1639985290000|2021-12-20 07:28:10|91584.8|91534.8|91574.9|91524.9|91585.3|91535.3|91572.7|91522.7|64
1639985300000|2021-12-20 07:28:20|91575.6|91525.6|91574.5|91524.5|91575.6|91525.6|91570.4|91520.4|49
1639985310000|2021-12-20 07:28:30|91573.8|91523.8|91623.6|91573.6|91624.5|91574.5|91573.8|91523.8|57
1639985320000|2021-12-20 07:28:40|91624.1|91574.1|91622.7|91572.7|91625.1|91575.1|91622.1|91572.1|45
1639985330000|2021-12-20 07:28:50|91622.8|91572.8|91623.7|91573.7|91629|91579|91622.6|91572.6|45
1639985340000|2021-12-20 07:29:00|91623.6|91573.6|91623.3|91573.3|91625.8|91575.8|91620.8|91570.8|47
1639985350000|2021-12-20 07:29:10|91623|91573|91620.2|91570.2|91626.1|91576.1|91620.2|91570.2|50
1639985360000|2021-12-20 07:29:20|91620.3|91570.3|91616.4|91566.4|91620.3|91570.3|91616.2|91566.2|39
1639985370000|2021-12-20 07:29:30|91616.7|91566.7|91613.5|91563.5|91616.7|91566.7|91613.4|91563.4|45
1639985380000|2021-12-20 07:29:40|91613.3|91563.3|91611.7|91561.7|91613.9|91563.9|91610.6|91560.6|48
1639985390000|2021-12-20 07:29:50|91611.9|91561.9|91613.8|91563.8|91613.8|91563.8|91611|91561|40
1639985400000|2021-12-20 07:30:00|91613.9|91563.9|91617.1|91567.1|91620.8|91570.8|91612.5|91562.5|42
1639985410000|2021-12-20 07:30:10|91617|91567|91612.3|91562.3|91619.2|91569.2|91612.2|91562.2|38
1639985420000|2021-12-20 07:30:20|91612.7|91562.7|91615.6|91565.6|91616|91566|91612|91562|56
1639985430000|2021-12-20 07:30:30|91615.5|91565.5|91614.5|91564.5|91615.9|91565.9|91612.8|91562.8|44
1639985440000|2021-12-20 07:30:40|91614.1|91564.1|91611.9|91561.9|91615.1|91565.1|91611.2|91561.2|37
1639985450000|2021-12-20 07:30:50|91611.6|91561.6|91602.1|91552.1|91611.6|91561.6|91593.7|91543.7|61
1639985460000|2021-12-20 07:31:00|91601.6|91551.6|91601.4|91551.4|91603.8|91553.8|91597|91547|57
1639985470000|2021-12-20 07:31:10|91601.5|91551.5|91597|91547|91605.7|91555.7|91596.3|91546.3|52
1639985480000|2021-12-20 07:31:20|91596.8|91546.8|91594.5|91544.5|91598.4|91548.4|91593.7|91543.7|43
1639985490000|2021-12-20 07:31:30|91594.7|91544.7|91576.1|91526.1|91598.3|91548.3|91576.1|91526.1|41
1639985500000|2021-12-20 07:31:40|91576.2|91526.2|91566.5|91516.5|91579.1|91540.6|91564.5|91514.5|51
1639985510000|2021-12-20 07:31:50|91568.9|91518.9|91594.7|91544.7|91595.9|91545.9|91565.5|91515.5|56
1639985520000|2021-12-20 07:32:00|91594.8|91544.8|91623.1|91573.1|91623.1|91573.1|91594|91544|70
1639985530000|2021-12-20 07:32:10|91623.5|91573.5|91620.8|91570.8|91624.5|91574.5|91617.5|91567.5|46
1639985540000|2021-12-20 07:32:20|91620.7|91570.7|91603.4|91578.4|91621.2|91578.4|91603.4|91563.2|49
1639985550000|2021-12-20 07:32:30|91603.3|91578.3|91611.2|91561.2|91614.8|91578.3|91598.9|91560.9|44
1639985560000|2021-12-20 07:32:40|91611.6|91561.6|91609.2|91559.2|91612.8|91574.3|91596.2|91558.6|38
1639985570000|2021-12-20 07:32:50|91609.4|91559.4|91600.8|91550.8|91610.1|91572.5|91591.4|91550|50
1639985580000|2021-12-20 07:33:00|91600.7|91550.7|91597|91547|91603.8|91562.2|91586.9|91545|56
1639985590000|2021-12-20 07:33:10|91596.9|91546.9|91599.6|91549.6|91599.9|91549.9|91595.8|91545.8|57
1639985600000|2021-12-20 07:33:20|91599.2|91549.2|91609.2|91559.2|91611.5|91561.5|91597.7|91547.7|44
1639985610000|2021-12-20 07:33:30|91609.1|91559.1|91624.9|91574.9|91624.9|91574.9|91608.7|91558.7|52
1639985620000|2021-12-20 07:33:40|91624.2|91574.2|91622.8|91572.8|91626.3|91576.3|91620.8|91570.8|49
1639985630000|2021-12-20 07:33:50|91622.6|91572.6|91613.9|91563.9|91622.6|91572.6|91609.2|91559.2|63
1639985640000|2021-12-20 07:34:00|91613.7|91563.7|91620.1|91570.1|91620.5|91570.5|91611.6|91561.6|44
1639985650000|2021-12-20 07:34:10|91620|91570|91625.9|91575.9|91625.9|91575.9|91616.7|91566.7|40
1639985660000|2021-12-20 07:34:20|91626|91576|91618.8|91568.8|91629.6|91579.6|91617.7|91567.7|62
1639985670000|2021-12-20 07:34:30|91618.6|91568.6|91616.2|91566.2|91619.5|91569.5|91614.9|91564.9|44
1639985680000|2021-12-20 07:34:40|91616.4|91566.4|91605.4|91555.4|91617.4|91577.2|91593.8|91553.8|48
1639985690000|2021-12-20 07:34:50|91603.5|91553.5|91601.4|91551.4|91609.1|91559.1|91601.4|91551.4|43
1639985700000|2021-12-20 07:35:00|91602.1|91552.1|91606.4|91556.4|91606.4|91565.1|91588|91552.1|29
1639985710000|2021-12-20 07:35:10|91606|91556|91598.4|91548.4|91606|91564.6|91586.6|91548.4|30
1639985720000|2021-12-20 07:35:20|91597.7|91547.7|91552.5|91502.5|91598|91558.7|91552.2|91502.2|44
1639985730000|2021-12-20 07:35:30|91552.3|91502.3|91527|91477|91553.6|91503.6|91526.4|91476.4|61
1639985740000|2021-12-20 07:35:40|91527.4|91477.4|91529.6|91479.6|91533.3|91483.3|91525.6|91475.6|44
1639985750000|2021-12-20 07:35:50|91527.6|91477.6|91534.2|91484.2|91536.3|91486.3|91527.6|91477.6|40
1639985760000|2021-12-20 07:36:00|91534.3|91484.3|91530.2|91480.2|91534.4|91484.4|91529|91479|48
1639985770000|2021-12-20 07:36:10|91530.1|91480.1|91531.7|91481.7|91533.5|91483.5|91529.3|91479.3|26
1639985780000|2021-12-20 07:36:20|91531.2|91481.2|91525|91475|91533.4|91483.4|91525|91475|31
1639985790000|2021-12-20 07:36:30|91525.3|91475.3|91522.2|91472.2|91525.3|91475.3|91520|91470|47
1639985800000|2021-12-20 07:36:40|91521.7|91471.7|91526.4|91476.4|91526.9|91488.6|91512|91471.7|41
1639985810000|2021-12-20 07:36:50|91525.9|91475.9|91523.5|91473.5|91528.1|91478.1|91522.8|91472.8|43
1639985820000|2021-12-20 07:37:00|91522.4|91472.4|91526.8|91476.8|91526.8|91476.8|91522.2|91472.2|39
1639985830000|2021-12-20 07:37:10|91525.9|91475.9|91527|91477|91527.6|91477.6|91524.5|91474.5|25
1639985840000|2021-12-20 07:37:20|91526.8|91476.8|91519|91469|91527.1|91477.1|91516.4|91466.4|50
1639985850000|2021-12-20 07:37:30|91519.3|91469.3|91514.8|91464.8|91520.9|91470.9|91514.8|91464.8|43
1639985860000|2021-12-20 07:37:40|91515.6|91465.6|91514.6|91464.6|91516.7|91466.7|91514.3|91464.3|27
1639985870000|2021-12-20 07:37:50|91514.4|91464.4|91473.1|91423.1|91515.1|91465.1|91469.9|91419.9|52
1639985880000|2021-12-20 07:38:00|91472.5|91422.5|91476.7|91426.7|91480.9|91430.9|91472.5|91422.5|49
1639985890000|2021-12-20 07:38:10|91476.2|91426.2|91493|91443|91497.4|91447.4|91476.2|91426.2|56
1639985900000|2021-12-20 07:38:20|91492.8|91442.8|91488.5|91438.5|91494.4|91444.4|91474.4|91424.4|49
1639985910000|2021-12-20 07:38:30|91486.9|91436.9|91495.3|91445.3|91497.2|91447.2|91486.9|91436.9|61
1639985920000|2021-12-20 07:38:40|91494.7|91444.7|91510|91460|91512.1|91462.1|91490.4|91440.4|63
1639985930000|2021-12-20 07:38:50|91511.7|91461.7|91474.3|91424.3|91527|91477|91474.3|91424.3|70
1639985940000|2021-12-20 07:39:00|91477.2|91427.2|91481.3|91431.3|91483.2|91433.2|91469.9|91419.9|57
1639985950000|2021-12-20 07:39:10|91481.2|91431.2|91491.1|91441.1|91491.1|91441.1|91477.7|91427.7|35
1639985960000|2021-12-20 07:39:20|91493.9|91443.9|91472.5|91422.5|91493.9|91443.9|91472|91422|57
1639985970000|2021-12-20 07:39:30|91472.4|91422.4|91471.2|91421.2|91473.5|91423.5|91471.2|91421.2|39
1639985980000|2021-12-20 07:39:40|91471.5|91421.5|91470.3|91420.3|91473.5|91423.5|91470|91420|38
1639985990000|2021-12-20 07:39:50|91470.5|91420.5|91481.5|91431.5|91482|91432|91470.3|91420.3|45
1639986000000|2021-12-20 07:40:00|91481.3|91431.3|91453.9|91403.9|91486.8|91436.8|91453.9|91403.9|59
1639986010000|2021-12-20 07:40:10|91453|91403|91453.3|91403.3|91453.8|91403.8|91448.3|91398.3|60
1639986020000|2021-12-20 07:40:20|91453.6|91403.6|91453.1|91403.1|91455.4|91405.4|91451|91401|48
1639986030000|2021-12-20 07:40:30|91453.2|91403.2|91451.9|91401.9|91454.1|91404.1|91451.3|91401.3|44
1639986040000|2021-12-20 07:40:40|91452|91402|91452.8|91402.8|91452.8|91402.8|91451.5|91401.5|18
1639986050000|2021-12-20 07:40:50|91453|91403|91453.8|91403.8|91457.5|91407.5|91451.3|91401.3|56
1639986060000|2021-12-20 07:41:00|91453.6|91403.6|91445|91395|91453.6|91403.6|91443|91393|56
1639986070000|2021-12-20 07:41:10|91444.8|91394.8|91439.7|91389.7|91444.8|91394.8|91439.4|91389.4|44
1639986080000|2021-12-20 07:41:20|91439.4|91389.4|91458.9|91408.9|91460.1|91410.1|91433.8|91383.8|69
1639986090000|2021-12-20 07:41:30|91458.7|91408.7|91455.1|91405.1|91458.7|91408.7|91452.8|91402.8|40
1639986100000|2021-12-20 07:41:40|91454.4|91404.4|91454.1|91404.1|91456|91406|91452.3|91402.3|48
1639986110000|2021-12-20 07:41:50|91454|91404|91455.1|91405.1|91456.3|91406.3|91453.2|91403.2|46
1639986120000|2021-12-20 07:42:00|91454.9|91404.9|91457.8|91407.8|91462.4|91412.4|91454.4|91404.4|53
1639986130000|2021-12-20 07:42:10|91457.7|91407.7|91458.8|91408.8|91461.1|91411.1|91456.5|91406.5|47
1639986140000|2021-12-20 07:42:20|91458.4|91408.4|91450.1|91400.1|91461.3|91411.3|91450.1|91400.1|56
1639986150000|2021-12-20 07:42:30|91450.4|91400.4|91456|91406|91456.3|91406.3|91439.9|91389.9|64
1639986160000|2021-12-20 07:42:40|91456.3|91406.3|91450.4|91400.4|91456.3|91406.3|91447|91397|48
1639986170000|2021-12-20 07:42:50|91450.6|91400.6|91449.5|91399.5|91452.4|91402.4|91448.9|91398.9|44
1639986180000|2021-12-20 07:43:00|91449.3|91399.3|91454.5|91404.5|91456.1|91406.1|91449.3|91399.3|55
1639986190000|2021-12-20 07:43:10|91454.4|91404.4|91452.8|91402.8|91457.5|91407.5|91450.6|91400.6|42
1639986200000|2021-12-20 07:43:20|91452.7|91402.7|91452.6|91402.6|91453.6|91403.6|91450.6|91400.6|35
1639986210000|2021-12-20 07:43:30|91452.3|91402.3|91454.7|91404.7|91456.1|91406.1|91451.1|91401.1|32
1639986220000|2021-12-20 07:43:40|91455.2|91405.2|91455.8|91405.8|91457.2|91407.2|91452.8|91402.8|43
1639986230000|2021-12-20 07:43:50|91455.1|91405.1|91460.2|91410.2|91460.2|91410.2|91454.4|91404.4|40
1639986240000|2021-12-20 07:44:00|91460.6|91410.6|91466.8|91416.8|91467.9|91417.9|91457.1|91407.1|64
1639986250000|2021-12-20 07:44:10|91466.2|91416.2|91459.3|91409.3|91467.6|91417.6|91459.3|91409.3|61
1639986260000|2021-12-20 07:44:20|91459.9|91409.9|91458.2|91408.2|91460.5|91410.5|91457.5|91407.5|43
1639986270000|2021-12-20 07:44:30|91458.3|91408.3|91459.3|91409.3|91460.5|91410.5|91457|91407|37
1639986280000|2021-12-20 07:44:40|91459.1|91409.1|91456.2|91406.2|91461.2|91411.2|91455.3|91405.3|52
1639986290000|2021-12-20 07:44:50|91455.7|91405.7|91455.3|91405.3|91456.9|91406.9|91454.7|91404.7|33
1639986300000|2021-12-20 07:45:00|91455.2|91405.2|91457.2|91407.2|91458.8|91408.8|91450.8|91400.8|52
1639986310000|2021-12-20 07:45:10|91459|91409|91468.5|91418.5|91468.5|91418.5|91459|91409|55
1639986320000|2021-12-20 07:45:20|91467.9|91417.9|91482.3|91432.3|91482.9|91432.9|91465.1|91415.1|56
1639986330000|2021-12-20 07:45:30|91481.9|91431.9|91482.5|91432.5|91484.6|91434.6|91474.4|91424.4|49
1639986340000|2021-12-20 07:45:40|91481.4|91431.4|91481.8|91431.8|91482.8|91432.8|91481.1|91431.1|32
1639986350000|2021-12-20 07:45:50|91481.6|91431.6|91481.7|91431.7|91484.5|91434.5|91479.6|91429.6|43
1639986360000|2021-12-20 07:46:00|91482.2|91432.2|91484.9|91434.9|91485.2|91435.2|91476.7|91426.7|49
1639986370000|2021-12-20 07:46:10|91485.1|91435.1|91462.6|91412.6|91488.2|91438.2|91457.7|91409.7|51
1639986380000|2021-12-20 07:46:20|91462.9|91412.9|91470.2|91420.2|91471.9|91421.9|91460.5|91410.5|38
1639986390000|2021-12-20 07:46:30|91469.7|91419.7|91451.3|91401.3|91470.9|91420.9|91450.1|91400.1|39
1639986400000|2021-12-20 07:46:40|91450.9|91400.9|91465.5|91415.5|91468|91418|91446.9|91396.9|67
1639986410000|2021-12-20 07:46:50|91465.3|91415.3|91467.9|91417.9|91469.4|91419.4|91464.8|91414.8|51
1639986420000|2021-12-20 07:47:00|91467.5|91417.5|91474.6|91424.6|91475|91425|91467.5|91417.5|42
1639986430000|2021-12-20 07:47:10|91472.8|91422.8|91473.7|91423.7|91474.2|91424.2|91472.8|91422.8|25
1639986440000|2021-12-20 07:47:20|91473.6|91423.6|91474|91424|91474.2|91424.2|91473.4|91423.4|17
1639986450000|2021-12-20 07:47:30|91473.8|91423.8|91474.4|91424.4|91477.2|91427.2|91473.8|91423.8|40
1639986460000|2021-12-20 07:47:40|91474.2|91424.2|91461.1|91411.1|91485.4|91446|91461.1|91411.1|50
1639986470000|2021-12-20 07:47:50|91457.8|91407.8|91448.9|91398.9|91457.8|91407.8|91448.4|91398.4|45
1639986480000|2021-12-20 07:48:00|91449.2|91399.2|91445.9|91395.9|91449.4|91399.4|91445.9|91395.9|33
1639986490000|2021-12-20 07:48:10|91446.1|91396.1|91441.9|91391.9|91446.5|91396.5|91441.6|91391.6|21
1639986500000|2021-12-20 07:48:20|91442.8|91392.8|91445.9|91395.9|91447.2|91397.2|91441.6|91391.6|38
1639986510000|2021-12-20 07:48:30|91445.8|91395.8|91461.8|91411.8|91462.6|91412.6|91444.3|91394.3|50
1639986520000|2021-12-20 07:48:40|91461.9|91411.9|91465.5|91415.5|91465.6|91415.6|91460|91410|36
1639986530000|2021-12-20 07:48:50|91464.6|91414.6|91464.4|91414.4|91466|91416|91463.1|91413.1|46
1639986540000|2021-12-20 07:49:00|91464.1|91414.1|91466.7|91416.7|91470.5|91431.9|91456.4|91414|44
1639986550000|2021-12-20 07:49:10|91467|91417|91467.5|91417.5|91467.7|91417.7|91466.4|91416.4|23
1639986560000|2021-12-20 07:49:20|91467.1|91417.1|91470.1|91420.1|91470.1|91420.1|91466.5|91416.5|27
1639986570000|2021-12-20 07:49:30|91470.4|91420.4|91474.6|91424.6|91475|91425|91469.9|91419.9|41
1639986580000|2021-12-20 07:49:40|91474.8|91424.8|91471.2|91421.2|91474.9|91424.9|91470.9|91420.9|35
1639986590000|2021-12-20 07:49:50|91471.1|91421.1|91465.9|91415.9|91473.7|91423.7|91464.7|91414.7|29
1639986600000|2021-12-20 07:50:00|91465.8|91415.8|91466.8|91416.8|91468.3|91418.3|91465.6|91415.6|36
1639986610000|2021-12-20 07:50:10|91467.2|91417.2|91467|91417|91467.5|91417.5|91466.3|91416.3|20
1639986620000|2021-12-20 07:50:20|91466.5|91416.5|91465.8|91415.8|91467.4|91417.4|91465.7|91415.7|20
1639986630000|2021-12-20 07:50:30|91466.5|91416.5|91468.3|91418.3|91468.8|91418.8|91462.2|91412.2|37
1639986640000|2021-12-20 07:50:40|91466.7|91416.7|91465.4|91415.4|91469|91419|91462.2|91412.2|61
1639986650000|2021-12-20 07:50:50|91464.9|91414.9|91476.4|91426.4|91477.6|91427.6|91463.9|91413.9|60
1639986660000|2021-12-20 07:51:00|91476|91426|91465.9|91415.9|91476.6|91426.6|91461.5|91411.5|68
1639986670000|2021-12-20 07:51:10|91466|91416|91467|91417|91467|91417|91461.1|91411.1|60
1639986680000|2021-12-20 07:51:20|91467.3|91417.3|91472|91422|91473.7|91423.7|91466.9|91416.9|53
1639986690000|2021-12-20 07:51:30|91472.5|91422.5|91469.5|91419.5|91472.8|91422.8|91468.8|91418.8|52
1639986700000|2021-12-20 07:51:40|91469.6|91419.6|91469.8|91419.8|91470.2|91420.2|91468.7|91418.7|31
1639986710000|2021-12-20 07:51:50|91470.6|91420.6|91469.7|91419.7|91471.3|91421.3|91469.7|91419.7|21
1639986720000|2021-12-20 07:52:00|91469.5|91419.5|91472|91422|91472.6|91422.6|91469.5|91419.5|26
1639986730000|2021-12-20 07:52:10|91471.9|91421.9|91472.2|91422.2|91473.5|91423.5|91471.9|91421.9|15
1639986740000|2021-12-20 07:52:20|91472.5|91422.5|91471.9|91421.9|91472.7|91422.7|91471.7|91421.7|17
1639986750000|2021-12-20 07:52:30|91472.6|91422.6|91472.1|91422.1|91473|91423|91471.7|91421.7|23
1639986760000|2021-12-20 07:52:40|91471.9|91421.9|91472.8|91422.8|91474.3|91424.3|91471.6|91421.6|19
1639986770000|2021-12-20 07:52:50|91472.5|91422.5|91471.8|91421.8|91473.2|91423.2|91471.7|91421.7|12
1639986780000|2021-12-20 07:53:00|91471.7|91421.7|91457.2|91407.2|91472.6|91422.6|91457.2|91407.2|38
1639986790000|2021-12-20 07:53:10|91455.6|91405.6|91439.1|91389.1|91455.8|91405.8|91438.4|91388.4|50
1639986800000|2021-12-20 07:53:20|91439|91389|91436|91386|91439.3|91389.3|91436|91386|36
1639986810000|2021-12-20 07:53:30|91435.8|91385.8|91432.7|91382.7|91435.9|91385.9|91432.2|91382.2|42
1639986820000|2021-12-20 07:53:40|91432.4|91382.4|91433.5|91383.5|91434|91384|91430.2|91380.2|41
1639986830000|2021-12-20 07:53:50|91433.1|91383.1|91430.4|91380.4|91433.1|91389.8|91414.2|91373.8|48
1639986840000|2021-12-20 07:54:00|91430.5|91380.5|91422.4|91372.4|91434.7|91384.7|91410.7|91360.7|61
1639986850000|2021-12-20 07:54:10|91422.1|91372.1|91415.4|91365.4|91431.7|91381.7|91414.4|91364.4|60
1639986860000|2021-12-20 07:54:20|91415.6|91365.6|91423.8|91373.8|91424.8|91374.8|91415.6|91365.6|50
1639986870000|2021-12-20 07:54:30|91423.7|91373.7|91412.6|91362.6|91423.9|91380.9|91405.9|91361.1|54
1639986880000|2021-12-20 07:54:40|91413|91363|91411.1|91361.1|91413|91374.5|91397.7|91359.1|25
1639986890000|2021-12-20 07:54:50|91411|91361|91410.6|91360.6|91411.2|91361.2|91410.3|91360.3|28
1639986900000|2021-12-20 07:55:00|91411|91361|91420.9|91370.9|91423.9|91373.9|91411|91361|49
1639986910000|2021-12-20 07:55:10|91420.6|91370.6|91413.9|91363.9|91421.7|91371.7|91412.4|91362.4|43
1639986920000|2021-12-20 07:55:20|91413.8|91363.8|91411.5|91361.5|91413.9|91363.9|91405|91355|52
1639986930000|2021-12-20 07:55:30|91411.8|91361.8|91408.9|91358.9|91412.4|91375.5|91400.5|91356|56
1639986940000|2021-12-20 07:55:40|91408.5|91358.5|91402.6|91352.6|91408.9|91358.9|91402.1|91352.1|52
1639986950000|2021-12-20 07:55:50|91402.2|91352.2|91403.7|91353.7|91404|91354|91401|91351|32
1639986960000|2021-12-20 07:56:00|91403.4|91353.4|91401.7|91351.7|91403.9|91353.9|91398.7|91348.7|43
1639986970000|2021-12-20 07:56:10|91402.4|91352.4|91403.1|91353.1|91404.2|91354.2|91400|91350|29
1639986980000|2021-12-20 07:56:20|91404|91354|91403.1|91353.1|91405|91355|91401|91351|49
1639986990000|2021-12-20 07:56:30|91403|91353|91398.6|91348.6|91403.2|91353.2|91398.4|91348.4|30
1639987000000|2021-12-20 07:56:40|91398.4|91348.4|91396.5|91346.5|91400.8|91350.8|91393.6|91343.6|47
1639987010000|2021-12-20 07:56:50|91397.9|91347.9|91408.2|91358.2|91409.7|91359.7|91397.9|91347.9|57
1639987020000|2021-12-20 07:57:00|91407.9|91357.9|91403|91353|91408.2|91358.2|91402.5|91352.5|44
1639987030000|2021-12-20 07:57:10|91402.6|91352.6|91400.8|91350.8|91407.9|91357.9|91400|91350|47
1639987040000|2021-12-20 07:57:20|91401.4|91351.4|91400.2|91350.2|91401.4|91351.4|91395.5|91345.5|47
1639987050000|2021-12-20 07:57:30|91400|91350|91374.3|91324.3|91400|91350|91363.9|91322.4|63
1639987060000|2021-12-20 07:57:40|91374.2|91324.2|91373.6|91323.6|91375.2|91339.2|91364.2|91322.6|43
1639987070000|2021-12-20 07:57:50|91373.8|91323.8|91379.3|91329.3|91379.6|91329.6|91372.8|91322.8|52
1639987080000|2021-12-20 07:58:00|91379|91329|91380.1|91330.1|91380.4|91330.4|91376.8|91326.8|47
1639987090000|2021-12-20 07:58:10|91379.9|91329.9|91391.8|91341.8|91391.8|91341.8|91378.4|91328.4|61
1639987100000|2021-12-20 07:58:20|91393.1|91343.1|91397.5|91347.5|91398|91348|91392.7|91342.7|30
1639987110000|2021-12-20 07:58:30|91397.4|91347.4|91407.8|91357.8|91408.7|91365.3|91390.3|91347.1|59
1639987120000|2021-12-20 07:58:40|91408.5|91358.5|91401.5|91351.5|91412.2|91362.2|91401|91351|61
1639987130000|2021-12-20 07:58:50|91401.6|91351.6|91401.3|91351.3|91405.1|91355.1|91399.4|91349.4|60
1639987140000|2021-12-20 07:59:00|91401.4|91351.4|91383.3|91333.3|91403.4|91353.4|91382.8|91332.8|50
1639987150000|2021-12-20 07:59:10|91383.4|91333.4|91393.1|91343.1|91394.9|91351.7|91373.9|91333.1|54
1639987160000|2021-12-20 07:59:20|91392.9|91342.9|91402.1|91352.1|91403|91353|91392.3|91342.3|59
1639987170000|2021-12-20 07:59:30|91402.2|91352.2|91402.9|91352.9|91407.6|91357.6|91400.9|91350.9|54
1639987180000|2021-12-20 07:59:40|91403.3|91353.3|91402.5|91352.5|91405.3|91355.3|91401.7|91351.7|53
1639987190000|2021-12-20 07:59:50|91402.3|91352.3|91401.1|91376.1|91410.4|91377.9|91389.6|91352.2|48
1639987200000|2021-12-20 08:00:00|91413.2|91363.2|91397.2|91347.2|91413.4|91370.5|91376.9|91337.6|68
1639987210000|2021-12-20 08:00:10|91397.5|91347.5|91397|91347|91398.8|91353|91378|91332.1|67
1639987220000|2021-12-20 08:00:20|91396.4|91346.4|91420.7|91370.7|91425.1|91383.7|91391|91346.4|65
1639987230000|2021-12-20 08:00:30|91423.2|91373.2|91422.3|91397.3|91434.6|91397.5|91414.6|91373.2|59
1639987240000|2021-12-20 08:00:40|91425.8|91400.8|91435.9|91385.9|91438.3|91401.3|91416.4|91378.2|61
1639987250000|2021-12-20 08:00:50|91435.8|91385.8|91439.1|91389.1|91443.9|91408|91430.9|91384.5|60
1639987260000|2021-12-20 08:01:00|91439.2|91389.2|91435.6|91385.6|91439.2|91397.9|91421.2|91383.5|39
1639987270000|2021-12-20 08:01:10|91436.2|91386.2|91448.1|91398.1|91448.8|91407.7|91423.7|91386.2|61
1639987280000|2021-12-20 08:01:20|91448.7|91398.7|91452.7|91402.7|91452.7|91402.7|91446.7|91396.7|44
1639987290000|2021-12-20 08:01:30|91451.9|91401.9|91452.3|91427.3|91474.4|91429.7|91435.3|91396.8|69
1639987300000|2021-12-20 08:01:40|91451.5|91426.5|91480.7|91430.7|91481.1|91431.1|91451.5|91414.7|67
1639987310000|2021-12-20 08:01:50|91481.6|91431.6|91474.3|91424.3|91491.5|91449.4|91461.6|91422.3|65
1639987320000|2021-12-20 08:02:00|91474|91424|91495.2|91445.2|91495.4|91454.9|91446.1|91412.9|78
1639987330000|2021-12-20 08:02:10|91495.4|91445.4|91494.2|91469.2|91512.7|91475|91471.2|91439.6|70
1639987340000|2021-12-20 08:02:20|91496.2|91471.2|91497.1|91472.1|91520.6|91479.3|91494.6|91457.8|64
1639987350000|2021-12-20 08:02:30|91496.9|91471.9|91502.5|91477.5|91514.3|91477.6|91495.2|91459.2|58
1639987360000|2021-12-20 08:02:40|91502.1|91477.1|91519.7|91469.7|91528.7|91484.4|91502.1|91465.5|59
1639987370000|2021-12-20 08:02:50|91519.6|91469.6|91518.7|91493.7|91533.1|91497.6|91515.6|91469.6|64
1639987380000|2021-12-20 08:03:00|91529.9|91479.9|91552.9|91502.9|91553.1|91513.3|91528|91478|72
1639987390000|2021-12-20 08:03:10|91552.6|91502.6|91558.1|91508.1|91558.6|91508.6|91531.3|91493.4|65
1639987400000|2021-12-20 08:03:20|91558.6|91508.6|91557.1|91507.1|91559.9|91520|91544.8|91506|42
1639987410000|2021-12-20 08:03:30|91557.4|91507.4|91528.7|91478.7|91559.3|91509.3|91509.5|91473.2|66
1639987420000|2021-12-20 08:03:40|91529|91479|91529.7|91479.7|91529.7|91479.7|91519.4|91469.4|62
1639987430000|2021-12-20 08:03:50|91528.4|91478.4|91571.1|91521.1|91571.1|91535.1|91528.3|91478.3|72
1639987440000|2021-12-20 08:04:00|91571.6|91521.6|91532.4|91507.4|91571.6|91533|91532.4|91495.7|58
1639987450000|2021-12-20 08:04:10|91533.1|91508.1|91548.3|91498.3|91551.7|91508.1|91533.1|91494|48
1639987460000|2021-12-20 08:04:20|91548|91498|91550.1|91500.1|91552|91502|91545.6|91495.6|62
1639987470000|2021-12-20 08:04:30|91550.6|91500.6|91545.9|91495.9|91559.4|91509.4|91545.6|91495.6|60
1639987480000|2021-12-20 08:04:40|91546.1|91496.1|91568.1|91518.1|91568.5|91518.5|91545.8|91495.8|59
1639987490000|2021-12-20 08:04:50|91565.7|91515.7|91562.2|91512.2|91565.7|91515.7|91561.4|91511.4|50
1639987500000|2021-12-20 08:05:00|91562.5|91512.5|91542.8|91492.8|91562.5|91512.5|91539.2|91489.2|66
1639987510000|2021-12-20 08:05:10|91542.7|91492.7|91544.2|91494.2|91544.9|91494.9|91542.3|91492.3|41
1639987520000|2021-12-20 08:05:20|91544.1|91494.1|91542|91492|91544.1|91494.1|91541.6|91491.6|32
1639987530000|2021-12-20 08:05:30|91541.9|91491.9|91536.7|91486.7|91543.7|91501.6|91525.2|91486.4|44
1639987540000|2021-12-20 08:05:40|91536.3|91486.3|91524.5|91474.5|91541.9|91491.9|91524.5|91474.5|62
1639987550000|2021-12-20 08:05:50|91526.2|91476.2|91517.8|91467.8|91528.6|91478.6|91515.2|91465.2|62
1639987560000|2021-12-20 08:06:00|91518|91468|91496.5|91446.5|91523.8|91473.8|91489.7|91439.7|64
1639987570000|2021-12-20 08:06:10|91496.9|91446.9|91499.2|91449.2|91500|91450|91494|91444|59
1639987580000|2021-12-20 08:06:20|91499|91449|91499.2|91449.2|91500.2|91450.2|91497.6|91447.6|57
1639987590000|2021-12-20 08:06:30|91499.4|91449.4|91492.4|91442.4|91499.4|91455.7|91470.6|91430.9|61
1639987600000|2021-12-20 08:06:40|91493.2|91443.2|91510.7|91460.7|91510.7|91460.7|91482.6|91432.6|61
1639987610000|2021-12-20 08:06:50|91517.3|91467.3|91516.9|91491.9|91529.4|91495|91502|91452.8|64
1639987620000|2021-12-20 08:07:00|91516.6|91491.6|91538.8|91488.8|91542.5|91505.6|91516|91488.8|52
1639987630000|2021-12-20 08:07:10|91539.2|91489.2|91538.7|91488.7|91540.1|91490.1|91537.2|91487.2|35
1639987640000|2021-12-20 08:07:20|91538.8|91488.8|91538.7|91488.7|91539.8|91489.8|91537.4|91487.4|27
1639987650000|2021-12-20 08:07:30|91539.1|91489.1|91540.7|91490.7|91541|91504.1|91526.8|91488.7|40
1639987660000|2021-12-20 08:07:40|91540.4|91490.4|91517.9|91467.9|91540.7|91490.7|91505|91467.5|58
1639987670000|2021-12-20 08:07:50|91516.7|91466.7|91525.4|91475.4|91527.1|91477.1|91516.7|91466.7|54
1639987680000|2021-12-20 08:08:00|91525.3|91475.3|91515.5|91465.5|91525.3|91475.3|91514.2|91464.2|59
1639987690000|2021-12-20 08:08:10|91515.7|91465.7|91522.2|91472.2|91526.1|91476.1|91514.1|91464.1|52
1639987700000|2021-12-20 08:08:20|91522.1|91472.1|91500.7|91450.7|91523.6|91473.6|91499.8|91449.8|61
1639987710000|2021-12-20 08:08:30|91500.9|91450.9|91509.8|91459.8|91514.9|91464.9|91499.9|91449.9|58
1639987720000|2021-12-20 08:08:40|91509.7|91459.7|91497.5|91447.5|91510.8|91460.8|91497.3|91447.3|46
1639987730000|2021-12-20 08:08:50|91497.4|91447.4|91509.7|91459.7|91510.5|91460.5|91497.4|91447.4|50
1639987740000|2021-12-20 08:09:00|91509.4|91459.4|91492.9|91442.9|91509.6|91459.6|91492.9|91442.9|55
1639987750000|2021-12-20 08:09:10|91492.4|91442.4|91470.1|91420.1|91493.2|91443.2|91469.4|91419.4|58
1639987760000|2021-12-20 08:09:20|91470.3|91420.3|91484.3|91434.3|91486.3|91436.3|91468.7|91418.7|50
1639987770000|2021-12-20 08:09:30|91484.4|91434.4|91477.2|91427.2|91484.4|91434.4|91474.6|91424.6|52
1639987780000|2021-12-20 08:09:40|91475.3|91425.3|91481.8|91431.8|91482.8|91432.8|91475|91425|35
1639987790000|2021-12-20 08:09:50|91481.1|91431.1|91479.9|91429.9|91482|91432|91476.9|91426.9|41
1639987800000|2021-12-20 08:10:00|91480.8|91430.8|91495.7|91445.7|91499.6|91449.6|91479.4|91429.4|57
1639987810000|2021-12-20 08:10:10|91496.7|91446.7|91466.5|91416.5|91497.1|91447.1|91466.5|91416.5|59
1639987820000|2021-12-20 08:10:20|91465.4|91415.4|91466.9|91416.9|91474.3|91424.3|91465.1|91415.1|58
1639987830000|2021-12-20 08:10:30|91466.1|91416.1|91475.3|91425.3|91482.1|91432.1|91452.1|91402.1|62
1639987840000|2021-12-20 08:10:40|91473.8|91423.8|91466.9|91416.9|91473.8|91423.8|91455.1|91405.1|68
1639987850000|2021-12-20 08:10:50|91465.4|91415.4|91469.9|91419.9|91478.1|91428.1|91463.1|91413.1|53
1639987860000|2021-12-20 08:11:00|91466.4|91416.4|91480.7|91430.7|91482.6|91432.6|91460.8|91410.8|62
1639987870000|2021-12-20 08:11:10|91477.9|91427.9|91487.7|91437.7|91487.8|91437.8|91465.4|91415.4|68
1639987880000|2021-12-20 08:11:20|91487.6|91437.6|91481.2|91431.2|91487.6|91437.6|91478.2|91428.2|56
1639987890000|2021-12-20 08:11:30|91481.3|91431.3|91490.9|91440.9|91491.7|91441.7|91474.6|91424.6|55
1639987900000|2021-12-20 08:11:40|91490.7|91440.7|91488.6|91438.6|91490.8|91440.8|91468.3|91418.3|61
1639987910000|2021-12-20 08:11:50|91489|91439|91496.1|91446.1|91496.1|91446.1|91488.6|91438.6|37
1639987920000|2021-12-20 08:12:00|91497.7|91447.7|91506.4|91456.4|91507|91457|91483.5|91433.5|73
1639987930000|2021-12-20 08:12:10|91507|91457|91483.8|91433.8|91507|91457|91476.6|91426.6|70
1639987940000|2021-12-20 08:12:20|91480.5|91430.5|91473.5|91423.5|91501.5|91451.5|91467.6|91417.6|70
1639987950000|2021-12-20 08:12:30|91474.6|91424.6|91489.3|91439.3|91491|91441|91469.9|91419.9|64
1639987960000|2021-12-20 08:12:40|91488.5|91438.5|91490.5|91440.5|91491.9|91441.9|91473.4|91423.4|62
1639987970000|2021-12-20 08:12:50|91490.1|91440.1|91497.6|91447.6|91504.2|91454.2|91478.6|91428.6|66
1639987980000|2021-12-20 08:13:00|91497.9|91447.9|91498.5|91448.5|91502.6|91452.6|91494.6|91444.6|51
1639987990000|2021-12-20 08:13:10|91493.6|91443.6|91488.5|91438.5|91496.8|91446.8|91477.6|91427.6|63
1639988000000|2021-12-20 08:13:20|91489.1|91439.1|91468.6|91418.6|91489.1|91439.1|91467|91417|45
1639988010000|2021-12-20 08:13:30|91468.7|91418.7|91483.6|91433.6|91489.8|91439.8|91468.5|91418.5|61
1639988020000|2021-12-20 08:13:40|91482.6|91432.6|91474.5|91424.5|91482.6|91432.6|91474.5|91424.5|44
1639988030000|2021-12-20 08:13:50|91474.6|91424.6|91475.7|91425.7|91486.1|91436.1|91474.6|91424.6|63
1639988040000|2021-12-20 08:14:00|91475.5|91425.5|91496.3|91446.3|91503.7|91453.7|91474|91424|59
1639988050000|2021-12-20 08:14:10|91496.1|91446.1|91505.1|91455.1|91505.1|91455.1|91485.5|91435.5|65
1639988060000|2021-12-20 08:14:20|91504.4|91454.4|91505.9|91455.9|91507.2|91457.2|91501.9|91451.9|39
1639988070000|2021-12-20 08:14:30|91505.1|91455.1|91508.4|91458.4|91508.9|91458.9|91499.4|91449.4|42
1639988080000|2021-12-20 08:14:40|91508.7|91458.7|91507.7|91457.7|91510.9|91460.9|91507.7|91457.7|37
1639988090000|2021-12-20 08:14:50|91508|91458|91509.7|91459.7|91509.7|91459.7|91505.4|91455.4|36
1639988100000|2021-12-20 08:15:00|91509.1|91459.1|91513.6|91463.6|91529.6|91479.6|91509.1|91459.1|70
1639988110000|2021-12-20 08:15:10|91513.8|91463.8|91518.1|91468.1|91525.4|91475.4|91513.4|91463.4|57
1639988120000|2021-12-20 08:15:20|91518.3|91468.3|91518.1|91468.1|91520.9|91470.9|91513|91463|50
1639988130000|2021-12-20 08:15:30|91517.5|91467.5|91521.1|91471.1|91524.6|91474.6|91516.9|91466.9|51
1639988140000|2021-12-20 08:15:40|91521.3|91471.3|91514.9|91464.9|91521.3|91471.3|91512.3|91462.3|39
1639988150000|2021-12-20 08:15:50|91514.8|91464.8|91513.6|91463.6|91516.3|91466.3|91511.5|91461.5|35
1639988160000|2021-12-20 08:16:00|91513.3|91463.3|91520.6|91470.6|91522.6|91472.6|91513.1|91463.1|38
1639988170000|2021-12-20 08:16:10|91523.4|91473.4|91506.3|91456.3|91524.1|91477.1|91500.5|91456.3|25
1639988180000|2021-12-20 08:16:20|91505.9|91455.9|91517.6|91467.6|91519.4|91483.1|91492.4|91454.2|54
1639988190000|2021-12-20 08:16:30|91517.2|91467.2|91516.3|91466.3|91517.6|91467.6|91516|91466|26
1639988200000|2021-12-20 08:16:40|91515.5|91465.5|91518.4|91468.4|91519.2|91469.2|91515.5|91465.5|41
1639988210000|2021-12-20 08:16:50|91518.2|91468.2|91522.4|91472.4|91528.9|91478.9|91518|91468|44
1639988220000|2021-12-20 08:17:00|91522.5|91472.5|91515.9|91465.9|91524.2|91474.2|91512.5|91462.5|67
1639988230000|2021-12-20 08:17:10|91515.6|91465.6|91520.9|91470.9|91520.9|91470.9|91509.8|91459.8|48
1639988240000|2021-12-20 08:17:20|91520.1|91470.1|91508.6|91458.6|91521.7|91471.7|91506|91456|64
1639988250000|2021-12-20 08:17:30|91508.8|91458.8|91520.1|91470.1|91523.3|91483.6|91503.3|91453.3|57
1639988260000|2021-12-20 08:17:40|91520.2|91470.2|91520.5|91470.5|91522.8|91472.8|91518.4|91468.4|45
1639988270000|2021-12-20 08:17:50|91521.5|91471.5|91516.2|91466.2|91521.5|91471.5|91512.1|91462.1|64
1639988280000|2021-12-20 08:18:00|91516.1|91466.1|91505.9|91480.9|91517.7|91482.5|91505.9|91460.8|48
1639988290000|2021-12-20 08:18:10|91505.1|91480.1|91514|91464|91518.1|91480.1|91504.1|91463.7|39
1639988300000|2021-12-20 08:18:20|91513.8|91463.8|91510.6|91460.6|91518.9|91485.1|91506.1|91459.6|46
1639988310000|2021-12-20 08:18:30|91510.9|91460.9|91513.1|91463.1|91514.7|91478.1|91499.1|91459.8|50
1639988320000|2021-12-20 08:18:40|91514.3|91464.3|91505.5|91455.5|91518.9|91468.9|91504.8|91454.8|62
1639988330000|2021-12-20 08:18:50|91505.3|91455.3|91518.6|91468.6|91519.4|91477.5|91499.1|91454.6|49
1639988340000|2021-12-20 08:19:00|91518.4|91468.4|91522.5|91472.5|91524.6|91474.6|91517.8|91467.8|44
1639988350000|2021-12-20 08:19:10|91522.9|91472.9|91525.5|91475.5|91526.8|91476.8|91522.9|91472.9|53
1639988360000|2021-12-20 08:19:20|91526.2|91476.2|91524.8|91474.8|91527.3|91477.3|91523.8|91473.8|48
1639988370000|2021-12-20 08:19:30|91523.1|91473.1|91497.3|91472.3|91523.1|91473.1|91497.3|91459.7|46
1639988380000|2021-12-20 08:19:40|91509.6|91459.6|91520.7|91470.7|91520.9|91470.9|91509.2|91459.2|43
1639988390000|2021-12-20 08:19:50|91522.2|91472.2|91522.3|91472.3|91524|91474|91520.5|91470.5|52
1639988400000|2021-12-20 08:20:00|91522.4|91472.4|91489.2|91439.2|91522.4|91472.4|91486.7|91438.6|67
1639988410000|2021-12-20 08:20:10|91488.9|91438.9|91468.5|91418.5|91488.9|91446.6|91464.4|91414.4|68
1639988420000|2021-12-20 08:20:20|91468.7|91418.7|91477.7|91427.7|91481.4|91431.4|91468.4|91418.4|52
1639988430000|2021-12-20 08:20:30|91478.8|91428.8|91480.1|91430.1|91483.4|91433.4|91477.8|91427.8|53
1639988440000|2021-12-20 08:20:40|91479.9|91429.9|91480.4|91430.4|91481.2|91431.2|91478.1|91428.1|39
1639988450000|2021-12-20 08:20:50|91480.6|91430.6|91474.1|91424.1|91483.5|91433.5|91471.7|91421.7|41
1639988460000|2021-12-20 08:21:00|91477.6|91427.6|91484.4|91434.4|91485.3|91435.3|91477.6|91427.6|59
1639988470000|2021-12-20 08:21:10|91484.7|91434.7|91467.7|91417.7|91484.9|91434.9|91464.8|91414.8|60
1639988480000|2021-12-20 08:21:20|91467.4|91417.4|91483.2|91433.2|91486.3|91436.3|91465.7|91415.7|51
1639988490000|2021-12-20 08:21:30|91483.5|91433.5|91489.3|91439.3|91490.9|91440.9|91483.5|91433.5|42
1639988500000|2021-12-20 08:21:40|91489.4|91439.4|91485.1|91435.1|91498.7|91461.6|91483.4|91433.4|63
1639988510000|2021-12-20 08:21:50|91484.2|91434.2|91509.3|91459.3|91510.2|91463.9|91484.2|91434.2|62
1639988520000|2021-12-20 08:22:00|91509.1|91459.1|91508.3|91458.3|91509.5|91459.5|91496.9|91446.9|54
1639988530000|2021-12-20 08:22:10|91507.7|91457.7|91515.2|91465.2|91515.2|91465.2|91507.5|91457.5|50
1639988540000|2021-12-20 08:22:20|91515.3|91465.3|91527.7|91477.7|91537.6|91487.6|91514.4|91464.4|62
1639988550000|2021-12-20 08:22:30|91529.5|91479.5|91540.4|91490.4|91543.5|91506.3|91528.2|91478.2|46
1639988560000|2021-12-20 08:22:40|91539.9|91489.9|91529.2|91479.2|91541.8|91491.8|91529.1|91479.1|42
1639988570000|2021-12-20 08:22:50|91528.9|91478.9|91545.6|91495.6|91547.8|91503.6|91520.9|91477.8|64
1639988580000|2021-12-20 08:23:00|91545.9|91495.9|91547.5|91497.5|91548.1|91498.1|91544.4|91494.4|52
1639988590000|2021-12-20 08:23:10|91547.1|91497.1|91551.9|91501.9|91553|91516.5|91541.5|91496.4|44
1639988600000|2021-12-20 08:23:20|91552.2|91502.2|91548|91498|91553.1|91503.1|91546.4|91496.4|47
1639988610000|2021-12-20 08:23:30|91548.4|91498.4|91539.8|91489.8|91549.2|91499.2|91539.8|91489.8|36
1639988620000|2021-12-20 08:23:40|91540.1|91490.1|91545.3|91495.3|91546.3|91496.3|91540.1|91490.1|44
1639988630000|2021-12-20 08:23:50|91545.5|91495.5|91523.3|91473.3|91546.2|91496.2|91522|91472|57
1639988640000|2021-12-20 08:24:00|91522.8|91472.8|91521.8|91471.8|91529|91479|91521.7|91471.7|44
1639988650000|2021-12-20 08:24:10|91521.3|91471.3|91515.5|91465.5|91525.5|91475.5|91515.3|91465.3|51
1639988660000|2021-12-20 08:24:20|91517.4|91467.4|91515.3|91465.3|91518|91468|91515|91465|38
1639988670000|2021-12-20 08:24:30|91516.1|91466.1|91512.3|91462.3|91516.1|91466.1|91508.8|91458.8|39
1639988680000|2021-12-20 08:24:40|91512.1|91462.1|91521.9|91471.9|91521.9|91471.9|91502.4|91452.4|58
1639988690000|2021-12-20 08:24:50|91523.6|91473.6|91526.6|91476.6|91531.6|91481.6|91522|91472|56
1639988700000|2021-12-20 08:25:00|91528.3|91478.3|91510.8|91460.8|91529.9|91479.9|91509.8|91459.8|55
1639988710000|2021-12-20 08:25:10|91510.4|91460.4|91510.1|91460.1|91513.1|91463.1|91504.4|91454.4|49
1639988720000|2021-12-20 08:25:20|91509.9|91459.9|91506.1|91456.1|91510.8|91460.8|91499.6|91449.6|43
1639988730000|2021-12-20 08:25:30|91507|91457|91504.7|91454.7|91510.5|91460.5|91504.7|91454.7|39
1639988740000|2021-12-20 08:25:40|91505|91455|91508.4|91458.4|91508.4|91458.4|91504.5|91454.5|29
1639988750000|2021-12-20 08:25:50|91507.2|91457.2|91512.3|91462.3|91514.7|91464.7|91505.8|91455.8|59
1639988760000|2021-12-20 08:26:00|91512.2|91462.2|91508.5|91458.5|91513.5|91463.5|91508.5|91458.5|43
1639988770000|2021-12-20 08:26:10|91508.1|91458.1|91509|91459|91509.3|91459.3|91507.5|91457.5|33
1639988780000|2021-12-20 08:26:20|91509.3|91459.3|91507.7|91457.7|91510.1|91460.1|91507.1|91457.1|37
1639988790000|2021-12-20 08:26:30|91507.8|91457.8|91518.2|91468.2|91520.4|91470.4|91507.7|91457.7|42
1639988800000|2021-12-20 08:26:40|91519.4|91469.4|91518.3|91468.3|91519.8|91469.8|91518|91468|45
1639988810000|2021-12-20 08:26:50|91517.6|91467.6|91517.7|91467.7|91519.7|91469.7|91517.6|91467.6|39
1639988820000|2021-12-20 08:27:00|91517.5|91467.5|91517.8|91467.8|91518.7|91468.7|91517.2|91467.2|34
1639988830000|2021-12-20 08:27:10|91517.1|91467.1|91517|91467|91524.6|91479.3|91504.3|91466.6|54
1639988840000|2021-12-20 08:27:20|91516.8|91466.8|91518.7|91468.7|91519.6|91469.6|91516.8|91466.8|31
1639988850000|2021-12-20 08:27:30|91518.8|91468.8|91516.6|91491.6|91528.9|91491.9|91509.8|91468.8|47
1639988860000|2021-12-20 08:27:40|91516.9|91491.9|91521.5|91471.5|91523.8|91491.9|91511.1|91471.3|55
1639988870000|2021-12-20 08:27:50|91521.8|91471.8|91518.1|91468.1|91522.7|91488.5|91507.5|91468.1|48
1639988880000|2021-12-20 08:28:00|91517.5|91467.5|91511.4|91461.4|91517.5|91472.8|91497.8|91460.4|41
1639988890000|2021-12-20 08:28:10|91511.1|91461.1|91495|91445|91511.1|91461.1|91492|91442|61
1639988900000|2021-12-20 08:28:20|91494.7|91444.7|91482.6|91457.6|91496|91457.9|91482|91443.5|22
1639988910000|2021-12-20 08:28:30|91482.5|91457.5|91491.3|91441.3|91493.2|91458.3|91475.7|91439.4|52
1639988920000|2021-12-20 08:28:40|91491.4|91441.4|91475.6|91450.6|91497.8|91460.2|91474.3|91441.4|51
1639988930000|2021-12-20 08:28:50|91474.9|91449.9|91486.4|91436.4|91487.4|91452|91473.6|91436.4|38
1639988940000|2021-12-20 08:29:00|91489.8|91439.8|91479.4|91454.4|91497.2|91459.3|91478.3|91439.8|65
1639988950000|2021-12-20 08:29:10|91479.6|91454.6|91507.3|91457.3|91507.3|91470.6|91479.6|91446.4|46
1639988960000|2021-12-20 08:29:20|91509.1|91459.1|91506.6|91456.6|91510.2|91460.2|91503|91453|49
1639988970000|2021-12-20 08:29:30|91508.6|91458.6|91488.6|91463.6|91513.3|91472.4|91487.7|91457.8|60
1639988980000|2021-12-20 08:29:40|91488.8|91463.8|91495.4|91445.4|91507|91468.1|91481.5|91443.6|57
1639988990000|2021-12-20 08:29:50|91495.3|91445.3|91500.3|91450.3|91500.3|91450.3|91489.8|91439.8|44
1639989000000|2021-12-20 08:30:00|91501.3|91451.3|91494.9|91444.9|91506.3|91468.6|91484.7|91443.8|49
1639989010000|2021-12-20 08:30:10|91493.8|91443.8|91491.4|91441.4|91494.6|91455|91479.1|91438.1|44
1639989020000|2021-12-20 08:30:20|91491.3|91441.3|91481.8|91456.8|91497.1|91458.1|91476.1|91438.6|40
1639989030000|2021-12-20 08:30:30|91481.6|91456.6|91476|91451|91495|91456.7|91474.4|91439.4|41
1639989040000|2021-12-20 08:30:40|91475.9|91450.9|91485.5|91435.5|91485.9|91451.4|91470|91433.7|41
1639989050000|2021-12-20 08:30:50|91485.1|91435.1|91487.4|91437.4|91487.8|91437.8|91485|91435|32
1639989060000|2021-12-20 08:31:00|91487.2|91437.2|91470.9|91420.9|91490.2|91452.2|91462|91418|45
1639989070000|2021-12-20 08:31:10|91471.1|91421.1|91473.3|91423.3|91473.6|91423.6|91465.7|91415.7|33
1639989080000|2021-12-20 08:31:20|91473.7|91423.7|91482.6|91432.6|91483.3|91433.3|91473.7|91423.7|47
1639989090000|2021-12-20 08:31:30|91483|91433|91479|91429|91484.8|91442.5|91467.1|91428.4|52
1639989100000|2021-12-20 08:31:40|91480.4|91430.4|91464.5|91414.5|91480.7|91430.7|91463.3|91413.3|62
1639989110000|2021-12-20 08:31:50|91464.7|91414.7|91469.1|91419.1|91469.9|91419.9|91464.7|91414.7|48
1639989120000|2021-12-20 08:32:00|91468|91418|91459.3|91409.3|91468|91418|91457.8|91407.8|52
1639989130000|2021-12-20 08:32:10|91459.7|91409.7|91474.3|91424.3|91475.2|91437.8|91454.7|91404.7|64
1639989140000|2021-12-20 08:32:20|91474.2|91424.2|91445.3|91395.3|91476.1|91426.1|91432.9|91394.2|70
1639989150000|2021-12-20 08:32:30|91444.7|91394.7|91448|91398|91456.4|91418.4|91439.8|91392.7|56
1639989160000|2021-12-20 08:32:40|91447.8|91397.8|91442.5|91417.5|91448.9|91417.5|91432.6|91395.8|44
1639989170000|2021-12-20 08:32:50|91444.4|91419.4|91437.6|91387.6|91457.1|91419.9|91425|91387.6|65
1639989180000|2021-12-20 08:33:00|91434.8|91384.8|91442.8|91392.8|91450.4|91412.8|91429|91384.8|61
1639989190000|2021-12-20 08:33:10|91442.1|91392.1|91446.4|91396.4|91448.8|91398.8|91442.1|91392.1|55
1639989200000|2021-12-20 08:33:20|91446.3|91396.3|91441.7|91391.7|91447.3|91407.1|91429|91391.4|49
1639989210000|2021-12-20 08:33:30|91441.9|91391.9|91452.7|91402.7|91452.7|91411.6|91433.9|91391.6|40
1639989220000|2021-12-20 08:33:40|91452|91402|91459.8|91434.8|91480.2|91435|91452|91402|63
1639989230000|2021-12-20 08:33:50|91471.7|91421.7|91453.7|91428.7|91472.7|91428.7|91452.7|91414.3|50
1639989240000|2021-12-20 08:34:00|91453.6|91428.6|91468.4|91418.4|91472.7|91429.4|91452.4|91417.6|46
1639989250000|2021-12-20 08:34:10|91468|91418|91470.4|91420.4|91472.2|91422.2|91454.7|91404.7|65
1639989260000|2021-12-20 08:34:20|91470.2|91420.2|91461.9|91411.9|91471|91421|91460.6|91410.6|47
1639989270000|2021-12-20 08:34:30|91461.1|91411.1|91451.2|91401.2|91461.8|91411.8|91451.2|91401.2|46
1639989280000|2021-12-20 08:34:40|91451.6|91401.6|91433.5|91408.5|91452.7|91412.1|91424.7|91385.9|64
1639989290000|2021-12-20 08:34:50|91433.7|91408.7|91447.8|91397.8|91448.6|91409.9|91430.9|91388.5|52
1639989300000|2021-12-20 08:35:00|91449.9|91399.9|91448.5|91398.5|91450.7|91400.7|91447.7|91397.7|56
1639989310000|2021-12-20 08:35:10|91448.9|91398.9|91448.1|91398.1|91449.3|91399.3|91447.6|91397.6|33
1639989320000|2021-12-20 08:35:20|91448.5|91398.5|91437.9|91387.9|91448.5|91398.5|91435.7|91385.7|48
1639989330000|2021-12-20 08:35:30|91439.1|91389.1|91453.7|91403.7|91455.4|91405.4|91438.3|91388.3|55
1639989340000|2021-12-20 08:35:40|91453.6|91403.6|91447.4|91397.4|91453.6|91413|91429.3|91393.3|62
1639989350000|2021-12-20 08:35:50|91447.7|91397.7|91427.9|91377.9|91449.6|91399.6|91427.9|91377.9|55
1639989360000|2021-12-20 08:36:00|91431.6|91381.6|91437.1|91387.1|91438.1|91400.3|91420.5|91378.9|55
1639989370000|2021-12-20 08:36:10|91436.4|91386.4|91443|91393|91444.6|91394.6|91433.5|91383.5|62
1639989380000|2021-12-20 08:36:20|91443.5|91393.5|91436|91386|91448|91398|91435.1|91385.1|50
1639989390000|2021-12-20 08:36:30|91436.2|91386.2|91420|91395|91441.6|91395.7|91419.3|91382.6|55
1639989400000|2021-12-20 08:36:40|91419.7|91394.7|91430.1|91380.1|91431.1|91395.5|91412.4|91373.5|48
1639989410000|2021-12-20 08:36:50|91430.4|91380.4|91437.6|91387.6|91437.6|91387.6|91430.4|91380.4|53
1639989420000|2021-12-20 08:37:00|91437.7|91387.7|91451.8|91401.8|91461.2|91414.5|91427.7|91387.7|59
1639989430000|2021-12-20 08:37:10|91449.9|91399.9|91469|91419|91474|91424|91449.9|91399.9|65
1639989440000|2021-12-20 08:37:20|91468.8|91418.8|91468.6|91418.6|91470.8|91420.8|91465.2|91415.2|53
1639989450000|2021-12-20 08:37:30|91468.8|91418.8|91472.5|91422.5|91474.3|91427.9|91452|91414.5|48
1639989460000|2021-12-20 08:37:40|91472.7|91422.7|91459.8|91409.8|91472.7|91422.7|91440.2|91402.5|58
1639989470000|2021-12-20 08:37:50|91460.5|91410.5|91458.2|91408.2|91463.5|91413.5|91456.4|91406.4|49
1639989480000|2021-12-20 08:38:00|91457.6|91407.6|91443.3|91418.3|91463.8|91418.3|91440.2|91401.3|50
1639989490000|2021-12-20 08:38:10|91443.2|91418.2|91477.2|91427.2|91478.5|91428.5|91441.1|91405|56
1639989500000|2021-12-20 08:38:20|91477.7|91427.7|91469.7|91419.7|91479.1|91439|91459.3|91419.7|48
1639989510000|2021-12-20 08:38:30|91465.9|91415.9|91447.4|91422.4|91471.5|91422.4|91446.4|91409.3|64
1639989520000|2021-12-20 08:38:40|91447.7|91422.7|91445.4|91420.4|91458.8|91424.1|91444.8|91408.8|32
1639989530000|2021-12-20 08:38:50|91446.2|91421.2|91451.8|91426.8|91451.8|91426.8|91445.5|91420.5|34
1639989540000|2021-12-20 08:39:00|91452.7|91427.7|91466.6|91441.6|91477.4|91443|91452.7|91417.7|60
1639989550000|2021-12-20 08:39:10|91466.3|91441.3|91479|91429|91480|91441.3|91466.3|91426.5|44
1639989560000|2021-12-20 08:39:20|91478.9|91428.9|91469.5|91419.5|91479.7|91429.7|91460.4|91410.4|44
1639989570000|2021-12-20 08:39:30|91470.2|91420.2|91480.9|91430.9|91489.7|91439.7|91469.6|91419.6|66
1639989580000|2021-12-20 08:39:40|91480.1|91430.1|91461.2|91411.2|91480.1|91430.1|91460.6|91410.6|59
1639989590000|2021-12-20 08:39:50|91460.8|91410.8|91475.1|91425.1|91475.6|91425.6|91460.8|91410.8|57
1639989600000|2021-12-20 08:40:00|91474.9|91424.9|91480.9|91430.9|91481.9|91431.9|91474.9|91424.9|61
1639989610000|2021-12-20 08:40:10|91481.8|91431.8|91467.7|91417.7|91481.8|91431.8|91466.6|91416.6|44
1639989620000|2021-12-20 08:40:20|91467.5|91417.5|91462.5|91412.5|91467.5|91421.3|91444.2|91405.9|46
1639989630000|2021-12-20 08:40:30|91463.3|91413.3|91461.7|91411.7|91464.8|91414.8|91461.7|91411.7|30
1639989640000|2021-12-20 08:40:40|91462.9|91412.9|91474.9|91424.9|91475.3|91425.3|91462.9|91412.9|58
1639989650000|2021-12-20 08:40:50|91475.3|91425.3|91469.8|91419.8|91478.7|91428.7|91469|91419|49
1639989660000|2021-12-20 08:41:00|91469.7|91419.7|91476.4|91426.4|91478.5|91428.5|91469.7|91419.7|58
1639989670000|2021-12-20 08:41:10|91476.9|91426.9|91450.2|91400.2|91477.4|91427.4|91444.8|91396.9|53
1639989680000|2021-12-20 08:41:20|91450.3|91400.3|91471.9|91421.9|91471.9|91421.9|91450|91400|53
1639989690000|2021-12-20 08:41:30|91470.9|91420.9|91472.5|91422.5|91474.2|91424.2|91464.7|91414.7|53
1639989700000|2021-12-20 08:41:40|91472.3|91422.3|91483.4|91433.4|91483.4|91433.4|91472|91422|59
1639989710000|2021-12-20 08:41:50|91482.8|91432.8|91484.2|91434.2|91485.9|91435.9|91481.3|91431.3|53
1639989720000|2021-12-20 08:42:00|91484.1|91434.1|91485.4|91435.4|91488.9|91438.9|91483.7|91433.7|48
1639989730000|2021-12-20 08:42:10|91485.6|91435.6|91488.7|91438.7|91494.1|91444.1|91484.8|91434.8|50
1639989740000|2021-12-20 08:42:20|91488.6|91438.6|91490.2|91440.2|91492.1|91449|91472.1|91432.7|52
1639989750000|2021-12-20 08:42:30|91494.5|91444.5|91530.8|91480.8|91531.6|91481.6|91491.5|91441.5|54
1639989760000|2021-12-20 08:42:40|91528.3|91478.3|91514.9|91489.9|91529.4|91492.9|91511.3|91473.7|51
1639989770000|2021-12-20 08:42:50|91514.4|91489.4|91522|91472|91527.7|91491.8|91514.3|91468.8|45
1639989780000|2021-12-20 08:43:00|91521.8|91471.8|91538.1|91488.1|91539.9|91502.3|91518.8|91471.1|47
1639989790000|2021-12-20 08:43:10|91535.8|91485.8|91538.9|91488.9|91539.4|91489.4|91534.7|91484.7|32
1639989800000|2021-12-20 08:43:20|91538.6|91488.6|91536.8|91486.8|91540|91490|91536|91486|38
1639989810000|2021-12-20 08:43:30|91536.6|91486.6|91512.1|91462.1|91538.4|91493|91510.3|91460.3|47
1639989820000|2021-12-20 08:43:40|91512.4|91462.4|91507.8|91457.8|91512.7|91467.6|91491.4|91454.1|39
1639989830000|2021-12-20 08:43:50|91507.1|91457.1|91503|91453|91508.8|91458.8|91501.5|91451.5|41
1639989840000|2021-12-20 08:44:00|91502.9|91452.9|91508.6|91458.6|91513.9|91467.5|91492.4|91452.9|55
1639989850000|2021-12-20 08:44:10|91508.9|91458.9|91508.5|91458.5|91508.9|91458.9|91506.6|91456.6|30
1639989860000|2021-12-20 08:44:20|91508|91458|91523.9|91498.9|91539.6|91501.6|91508|91458|49
1639989870000|2021-12-20 08:44:30|91524.3|91499.3|91540.9|91490.9|91565.3|91515.3|91524.1|91490.7|52
1639989880000|2021-12-20 08:44:40|91540.8|91490.8|91565.5|91515.5|91566.6|91516.6|91540.7|91490.7|49
1639989890000|2021-12-20 08:44:50|91565.3|91515.3|91579.6|91529.6|91585|91535|91565.3|91515.3|49
1639989900000|2021-12-20 08:45:00|91579.8|91529.8|91577.9|91527.9|91582.7|91532.7|91577.2|91527.2|42
1639989910000|2021-12-20 08:45:10|91576.7|91526.7|91569.4|91519.4|91577|91527|91568.9|91518.9|44
1639989920000|2021-12-20 08:45:20|91569.3|91519.3|91564.4|91514.4|91569.4|91519.4|91562.5|91512.5|39
1639989930000|2021-12-20 08:45:30|91564.2|91514.2|91566.6|91516.6|91566.9|91516.9|91564|91514|55
1639989940000|2021-12-20 08:45:40|91566.3|91516.3|91566.7|91516.7|91569.4|91519.4|91565.3|91515.3|37
1639989950000|2021-12-20 08:45:50|91567|91517|91573.8|91523.8|91575.8|91525.8|91567|91517|47
1639989960000|2021-12-20 08:46:00|91573.6|91523.6|91572|91522|91574.3|91524.3|91571.4|91521.4|37
1639989970000|2021-12-20 08:46:10|91572.1|91522.1|91573.4|91523.4|91573.5|91523.5|91571.6|91521.6|35
1639989980000|2021-12-20 08:46:20|91573.6|91523.6|91586.2|91536.2|91589.8|91539.8|91570.7|91520.7|42
1639989990000|2021-12-20 08:46:30|91586.3|91536.3|91589.9|91539.9|91605.2|91555.2|91586.3|91536.3|56
1639990000000|2021-12-20 08:46:40|91589.6|91539.6|91613.1|91563.1|91613.9|91563.9|91586.5|91536.5|56
1639990010000|2021-12-20 08:46:50|91612.9|91562.9|91613.3|91563.3|91613.7|91563.7|91610.3|91560.3|42
1639990020000|2021-12-20 08:47:00|91613.4|91563.4|91643.7|91593.7|91645.9|91596.9|91613.4|91563.4|60
1639990030000|2021-12-20 08:47:10|91644|91594|91610|91560|91647.5|91600.7|91607.6|91557.6|65
1639990040000|2021-12-20 08:47:20|91610.1|91560.1|91617.1|91567.1|91621|91571|91607.5|91557.5|45
1639990050000|2021-12-20 08:47:30|91617|91567|91609.6|91559.6|91617|91567|91608.5|91558.5|40
1639990060000|2021-12-20 08:47:40|91609.2|91559.2|91599.8|91549.8|91609.5|91559.5|91599.8|91549.8|45
1639990070000|2021-12-20 08:47:50|91600.5|91550.5|91604.1|91554.1|91605.2|91557.2|91582.2|91549.9|27
1639990080000|2021-12-20 08:48:00|91604.2|91554.2|91605.4|91555.4|91613.6|91563.6|91601.9|91551.9|49
1639990090000|2021-12-20 08:48:10|91603.5|91553.5|91591.2|91541.2|91608|91558|91589.5|91539.5|41
1639990100000|2021-12-20 08:48:20|91591.1|91541.1|91615.8|91565.8|91616.6|91566.6|91590.3|91540.3|41
1639990110000|2021-12-20 08:48:30|91614.4|91564.4|91619.3|91569.3|91621.9|91571.9|91614.2|91564.2|57
1639990120000|2021-12-20 08:48:40|91618.9|91568.9|91618.1|91568.1|91621.8|91571.8|91617|91567|50
1639990130000|2021-12-20 08:48:50|91618.8|91568.8|91617.4|91567.4|91619|91569|91614.9|91564.9|42
1639990140000|2021-12-20 08:49:00|91618.9|91568.9|91607.6|91557.6|91622.3|91572.3|91607.3|91557.3|59
1639990150000|2021-12-20 08:49:10|91607.5|91557.5|91609.7|91559.7|91610|91560|91606.3|91556.3|46
1639990160000|2021-12-20 08:49:20|91609.5|91559.5|91623.9|91573.9|91624.5|91574.5|91606.5|91556.5|48
1639990170000|2021-12-20 08:49:30|91624|91574|91629.2|91579.2|91632.3|91582.3|91624|91574|57
1639990180000|2021-12-20 08:49:40|91629.1|91579.1|91630.4|91580.4|91631.4|91581.4|91628.4|91578.4|54
1639990190000|2021-12-20 08:49:50|91630.5|91580.5|91641.2|91591.2|91642.2|91592.2|91626.5|91576.5|44
1639990200000|2021-12-20 08:50:00|91640.9|91590.9|91632.2|91582.2|91640.9|91590.9|91631.7|91581.7|55
1639990210000|2021-12-20 08:50:10|91633.4|91583.4|91639.3|91589.3|91640.2|91590.2|91629|91579|54
1639990220000|2021-12-20 08:50:20|91641.1|91591.1|91641.7|91591.7|91644.3|91594.3|91640.5|91590.5|49
1639990230000|2021-12-20 08:50:30|91641.9|91591.9|91637.1|91587.1|91644.7|91594.7|91634.6|91584.6|48
1639990240000|2021-12-20 08:50:40|91636.7|91586.7|91641|91591|91644.1|91594.1|91636.7|91586.7|49
1639990250000|2021-12-20 08:50:50|91640.9|91590.9|91635.7|91585.7|91641.5|91596.8|91621.8|91584|39
1639990260000|2021-12-20 08:51:00|91635.4|91585.4|91631.2|91581.2|91635.5|91585.5|91629.9|91579.9|40
1639990270000|2021-12-20 08:51:10|91631.1|91581.1|91620.8|91570.8|91631.1|91581.1|91619.5|91569.5|62
1639990280000|2021-12-20 08:51:20|91620.3|91570.3|91625.9|91575.9|91629.6|91579.6|91620.3|91570.3|55
1639990290000|2021-12-20 08:51:30|91625.6|91575.6|91624.7|91574.7|91626.9|91587.2|91610.9|91573.4|48
1639990300000|2021-12-20 08:51:40|91624.8|91574.8|91613.1|91588.1|91628.7|91588.5|91612.1|91573.4|35
1639990310000|2021-12-20 08:51:50|91613|91588|91616.5|91566.5|91626.9|91589.4|91613|91566.2|49
1639990320000|2021-12-20 08:52:00|91617.8|91567.8|91618.8|91568.8|91621.5|91581.2|91606.2|91566.6|46
1639990330000|2021-12-20 08:52:10|91618.6|91568.6|91602.7|91577.7|91625.3|91577.7|91602.7|91564.1|40
1639990340000|2021-12-20 08:52:20|91601.8|91576.8|91618.9|91568.9|91618.9|91579.9|91601.8|91563.6|44
1639990350000|2021-12-20 08:52:30|91619.6|91569.6|91619.3|91569.3|91621.7|91571.7|91616.4|91566.4|49
1639990360000|2021-12-20 08:52:40|91619|91569|91616.5|91566.5|91619.5|91569.5|91614|91564|42
1639990370000|2021-12-20 08:52:50|91616.6|91566.6|91619.9|91569.9|91620.3|91570.3|91612.7|91562.7|49
1639990380000|2021-12-20 08:53:00|91619.6|91569.6|91618.8|91568.8|91620|91570|91617.1|91567.1|28
1639990390000|2021-12-20 08:53:10|91619.2|91569.2|91615.3|91565.3|91621.7|91577.7|91601.1|91563.2|38
1639990400000|2021-12-20 08:53:20|91615.8|91565.8|91601.7|91551.7|91620.3|91570.3|91601.6|91551.6|53
1639990410000|2021-12-20 08:53:30|91602.5|91552.5|91604.5|91554.5|91606.8|91556.8|91602.5|91552.5|39
1639990420000|2021-12-20 08:53:40|91604.4|91554.4|91603.5|91553.5|91604.8|91554.8|91601.7|91551.7|38
1639990430000|2021-12-20 08:53:50|91603.4|91553.4|91581.3|91531.3|91603.8|91553.8|91580.2|91530.2|54
1639990440000|2021-12-20 08:54:00|91583.6|91533.6|91571.2|91521.2|91584.2|91534.2|91568.1|91518.1|47
1639990450000|2021-12-20 08:54:10|91571.1|91521.1|91573.4|91523.4|91574.4|91524.4|91570.1|91520.1|48
1639990460000|2021-12-20 08:54:20|91573.5|91523.5|91575.9|91525.9|91576.6|91526.6|91571|91521|42
1639990470000|2021-12-20 08:54:30|91576.1|91526.1|91578.6|91528.6|91578.9|91528.9|91574.4|91524.4|37
1639990480000|2021-12-20 08:54:40|91578.7|91528.7|91586.8|91536.8|91587.8|91537.8|91577.3|91527.3|56
1639990490000|2021-12-20 08:54:50|91587|91537|91576.5|91526.5|91587.7|91537.7|91576.1|91526.1|42
1639990500000|2021-12-20 08:55:00|91577.4|91527.4|91574.7|91524.7|91584.3|91534.3|91573.8|91523.8|56
1639990510000|2021-12-20 08:55:10|91575.1|91525.1|91572.3|91522.3|91581.2|91531.2|91572.3|91522.3|63
1639990520000|2021-12-20 08:55:20|91573.3|91523.3|91579.8|91529.8|91579.8|91529.8|91572|91522|45
1639990530000|2021-12-20 08:55:30|91579.2|91529.2|91579.3|91529.3|91581.2|91531.2|91578|91528|32
1639990540000|2021-12-20 08:55:40|91579.6|91529.6|91569|91519|91586.5|91536.5|91568.5|91518.5|39
1639990550000|2021-12-20 08:55:50|91568.8|91518.8|91558.8|91508.8|91568.8|91525.2|91546.8|91502.7|62
1639990560000|2021-12-20 08:56:00|91560|91510|91557.7|91507.7|91561.6|91511.6|91556.1|91506.1|45
1639990570000|2021-12-20 08:56:10|91554|91504|91547|91497|91557.2|91507.2|91546.6|91496.6|48
1639990580000|2021-12-20 08:56:20|91548.4|91498.4|91556.8|91506.8|91558.1|91508.1|91546.8|91496.8|48
1639990590000|2021-12-20 08:56:30|91556.7|91506.7|91556.8|91506.8|91558.4|91508.4|91556.7|91506.7|23
1639990600000|2021-12-20 08:56:40|91554|91504|91557.1|91507.1|91559.8|91509.8|91550.4|91500.4|42
1639990610000|2021-12-20 08:56:50|91557|91507|91567.6|91517.6|91570.5|91520.5|91554.6|91504.6|61
1639990620000|2021-12-20 08:57:00|91569|91519|91568.9|91518.9|91577.5|91527.5|91565.8|91515.8|60
1639990630000|2021-12-20 08:57:10|91566.6|91516.6|91569.6|91519.6|91571.4|91521.4|91557.8|91507.8|70
1639990640000|2021-12-20 08:57:20|91569.9|91519.9|91559|91509|91569.9|91519.9|91551.7|91501.7|69
1639990650000|2021-12-20 08:57:30|91557.9|91507.9|91550.6|91500.6|91559.7|91509.7|91549.5|91499.5|48
1639990660000|2021-12-20 08:57:40|91550.9|91500.9|91559.7|91509.7|91561.2|91511.2|91547.7|91497.7|59
1639990670000|2021-12-20 08:57:50|91559.2|91509.2|91567.1|91517.1|91567.2|91517.2|91559.2|91509.2|46
1639990680000|2021-12-20 08:58:00|91566.9|91516.9|91565.8|91515.8|91570.3|91520.3|91562.6|91512.6|66
1639990690000|2021-12-20 08:58:10|91565.7|91515.7|91573.5|91523.5|91577.5|91527.5|91565.7|91515.7|58
1639990700000|2021-12-20 08:58:20|91573.8|91523.8|91576.3|91526.3|91578|91528|91568.5|91518.5|63
1639990710000|2021-12-20 08:58:30|91576.4|91526.4|91574.2|91524.2|91577.3|91527.3|91572.3|91522.3|52
1639990720000|2021-12-20 08:58:40|91572.4|91522.4|91568.9|91518.9|91575.1|91525.1|91568.6|91518.6|55
1639990730000|2021-12-20 08:58:50|91568.5|91518.5|91569.4|91519.4|91570.9|91520.9|91568.5|91518.5|47
1639990740000|2021-12-20 08:59:00|91569.1|91519.1|91573.7|91523.7|91576.3|91526.3|91568|91518|49
1639990750000|2021-12-20 08:59:10|91574.2|91524.2|91598.7|91548.7|91600.8|91550.8|91574.1|91524.1|62
1639990760000|2021-12-20 08:59:20|91599.2|91549.2|91599.6|91549.6|91605.4|91555.4|91597.2|91547.2|54
1639990770000|2021-12-20 08:59:30|91600.6|91550.6|91587.5|91537.5|91605.6|91555.6|91587.5|91537.5|56
1639990780000|2021-12-20 08:59:40|91585.9|91535.9|91586.4|91536.4|91594.6|91544.6|91584.8|91534.8|58
1639990790000|2021-12-20 08:59:50|91586.8|91536.8|91604.4|91554.4|91604.4|91554.4|91586.4|91536.4|52
1639990800000|2021-12-20 09:00:00|91604.6|91554.6|91596.9|91546.9|91604.6|91554.6|91593.6|91543.6|58
1639990810000|2021-12-20 09:00:10|91596.5|91546.5|91584.9|91534.9|91597.5|91547.5|91584|91534|56
1639990820000|2021-12-20 09:00:20|91583.6|91533.6|91576.3|91526.3|91588.5|91538.5|91575.8|91525.8|39
1639990830000|2021-12-20 09:00:30|91574.4|91524.4|91587.2|91537.2|91587.2|91537.2|91570.7|91520.7|62
1639990840000|2021-12-20 09:00:40|91591.1|91541.1|91586.5|91536.5|91591.6|91541.6|91580|91530|56
1639990850000|2021-12-20 09:00:50|91586.6|91536.6|91589.6|91539.6|91589.8|91539.8|91585.2|91535.2|42
1639990860000|2021-12-20 09:01:00|91590.3|91540.3|91579.7|91529.7|91590.3|91540.3|91578.6|91528.6|69
1639990870000|2021-12-20 09:01:10|91580.3|91530.3|91571.9|91521.9|91581.1|91531.1|91568.9|91518.9|61
1639990880000|2021-12-20 09:01:20|91572.2|91522.2|91569.8|91519.8|91572.2|91522.2|91561.1|91511.1|60
1639990890000|2021-12-20 09:01:30|91569.9|91519.9|91561.2|91511.2|91570.7|91520.7|91561.2|91511.2|48
1639990900000|2021-12-20 09:01:40|91561.7|91511.7|91558.6|91508.6|91567.8|91517.8|91557|91507|71
1639990910000|2021-12-20 09:01:50|91559.1|91509.1|91547.4|91497.4|91559.1|91509.1|91547.2|91497.2|57
1639990920000|2021-12-20 09:02:00|91547.3|91497.3|91548.1|91498.1|91552.2|91502.2|91547.1|91497.1|47
1639990930000|2021-12-20 09:02:10|91548.2|91498.2|91552.3|91502.3|91554.6|91504.6|91548|91498|48
1639990940000|2021-12-20 09:02:20|91552.4|91502.4|91550.5|91500.5|91554.2|91504.2|91550.5|91500.5|46
1639990950000|2021-12-20 09:02:30|91550.6|91500.6|91550.8|91500.8|91551.8|91501.8|91545.4|91495.4|39
1639990960000|2021-12-20 09:02:40|91550.7|91500.7|91550.4|91500.4|91551.3|91501.3|91548.3|91498.3|32
1639990970000|2021-12-20 09:02:50|91550.8|91500.8|91558.4|91508.4|91559.1|91509.1|91550.3|91500.3|54
1639990980000|2021-12-20 09:03:00|91558.7|91508.7|91566.4|91516.4|91567.7|91517.7|91558.7|91508.7|48
1639990990000|2021-12-20 09:03:10|91566.5|91516.5|91575.6|91525.6|91580.1|91530.1|91566.5|91516.5|58
1639991000000|2021-12-20 09:03:20|91576.1|91526.1|91574|91524|91578.1|91528.1|91572.2|91522.2|61
1639991010000|2021-12-20 09:03:30|91574.1|91524.1|91579|91529|91580.3|91530.3|91574.1|91524.1|52
1639991020000|2021-12-20 09:03:40|91578|91528|91579.6|91529.6|91580.1|91530.1|91576.6|91526.6|40
1639991030000|2021-12-20 09:03:50|91578.3|91528.3|91579.6|91529.6|91580.9|91530.9|91577.1|91527.1|47
1639991040000|2021-12-20 09:04:00|91579.7|91529.7|91580|91530|91583.2|91533.2|91579.6|91529.6|47
1639991050000|2021-12-20 09:04:10|91580.1|91530.1|91580.7|91530.7|91582.5|91532.5|91578.2|91528.2|47
1639991060000|2021-12-20 09:04:20|91581|91531|91579.1|91529.1|91581.4|91531.4|91576.4|91526.4|41
1639991070000|2021-12-20 09:04:30|91578.9|91528.9|91579.8|91529.8|91582.2|91532.2|91578.7|91528.7|35
1639991080000|2021-12-20 09:04:40|91579.5|91529.5|91581.2|91531.2|91581.8|91531.8|91579.1|91529.1|41
1639991090000|2021-12-20 09:04:50|91581.3|91531.3|91576.4|91526.4|91581.3|91531.3|91575|91525|34
1639991100000|2021-12-20 09:05:00|91575.4|91525.4|91572.6|91522.6|91576.8|91526.8|91568.6|91518.6|52
1639991110000|2021-12-20 09:05:10|91572.9|91522.9|91570.5|91520.5|91572.9|91522.9|91569.1|91519.1|43
1639991120000|2021-12-20 09:05:20|91571.6|91521.6|91573|91523|91573.3|91523.3|91570.5|91520.5|34
1639991130000|2021-12-20 09:05:30|91572.3|91522.3|91579|91529|91580.7|91530.7|91571.2|91521.2|45
1639991140000|2021-12-20 09:05:40|91579.1|91529.1|91585.3|91535.3|91585.3|91535.3|91578.6|91528.6|47
1639991150000|2021-12-20 09:05:50|91584.7|91534.7|91592|91542|91592.7|91542.7|91581.7|91531.7|49
1639991160000|2021-12-20 09:06:00|91591.9|91541.9|91599.6|91549.6|91601.4|91551.4|91591.8|91541.8|51
1639991170000|2021-12-20 09:06:10|91599.2|91549.2|91617.5|91567.5|91620.5|91570.5|91595.1|91545.1|60
1639991180000|2021-12-20 09:06:20|91617.7|91567.7|91616.5|91566.5|91619.3|91569.3|91615.8|91565.8|49
1639991190000|2021-12-20 09:06:30|91616.4|91566.4|91608.2|91558.2|91616.4|91566.4|91606.5|91556.5|54
1639991200000|2021-12-20 09:06:40|91608.5|91558.5|91618.9|91568.9|91620.1|91570.1|91607.9|91557.9|54
1639991210000|2021-12-20 09:06:50|91618.7|91568.7|91619.4|91569.4|91620.2|91570.2|91616.6|91566.6|45
1639991220000|2021-12-20 09:07:00|91619.8|91569.8|91590.2|91540.2|91619.8|91569.8|91587.4|91538.2|60
1639991230000|2021-12-20 09:07:10|91589.3|91539.3|91592|91542|91596.7|91546.7|91589.1|91539.1|56
1639991240000|2021-12-20 09:07:20|91592.6|91542.6|91597.6|91547.6|91598.1|91548.1|91590.7|91540.7|48
1639991250000|2021-12-20 09:07:30|91597.4|91547.4|91587.1|91537.1|91597.5|91547.5|91574.2|91524.2|62
1639991260000|2021-12-20 09:07:40|91587.6|91537.6|91576.9|91526.9|91595.3|91545.3|91576.1|91526.1|56
1639991270000|2021-12-20 09:07:50|91577.4|91527.4|91583.2|91533.2|91586.8|91536.8|91571.9|91521.9|63
1639991280000|2021-12-20 09:08:00|91583.6|91533.6|91595.1|91545.1|91599.9|91549.9|91582.2|91532.2|66
1639991290000|2021-12-20 09:08:10|91596.5|91546.5|91595.2|91545.2|91596.5|91546.5|91594.2|91544.2|28
1639991300000|2021-12-20 09:08:20|91595.1|91545.1|91592|91542|91599.6|91549.6|91592|91542|47
1639991310000|2021-12-20 09:08:30|91590.4|91540.4|91594.2|91544.2|91601.6|91557.6|91581.3|91534.8|71
1639991320000|2021-12-20 09:08:40|91594.3|91544.3|91589|91539|91595.3|91553.1|91573.8|91537.2|56
1639991330000|2021-12-20 09:08:50|91588.9|91538.9|91590.5|91540.5|91595.2|91554.7|91576.7|91537.7|51
1639991340000|2021-12-20 09:09:00|91590.9|91540.9|91599.1|91549.1|91599.1|91561.8|91575.3|91532|64
1639991350000|2021-12-20 09:09:10|91601.5|91551.5|91599.5|91549.5|91605.9|91567.1|91591.3|91546.3|47
1639991360000|2021-12-20 09:09:20|91599.7|91549.7|91600.1|91550.1|91603.8|91553.8|91598.7|91548.7|45
1639991370000|2021-12-20 09:09:30|91600.3|91550.3|91613.6|91563.6|91615.7|91565.7|91600.1|91550.1|48
1639991380000|2021-12-20 09:09:40|91615|91565|91616.8|91566.8|91619|91575.7|91600.7|91559.1|57
1639991390000|2021-12-20 09:09:50|91617.3|91567.3|91629.4|91579.4|91630.9|91592.5|91616.6|91566.6|55
1639991400000|2021-12-20 09:10:00|91630.9|91580.9|91637.4|91587.4|91638|91598.4|91618.1|91578.6|64
1639991410000|2021-12-20 09:10:10|91637.7|91587.7|91620.6|91570.6|91637.7|91589.6|91613.9|91570.2|46
1639991420000|2021-12-20 09:10:20|91620.9|91570.9|91614.6|91564.6|91620.9|91578|91603|91563.2|56
1639991430000|2021-12-20 09:10:30|91614.7|91564.7|91625.2|91575.2|91630.4|91592.4|91612.7|91564.1|52
1639991440000|2021-12-20 09:10:40|91625.3|91575.3|91628.1|91578.1|91629.1|91579.1|91625.3|91575.3|35
1639991450000|2021-12-20 09:10:50|91628|91578|91613.8|91588.8|91629.3|91588.8|91601.1|91564.6|65
1639991460000|2021-12-20 09:11:00|91613.6|91588.6|91632|91582|91632.3|91589|91613.6|91576.8|53
1639991470000|2021-12-20 09:11:10|91632.1|91582.1|91627.1|91577.1|91632.3|91593.5|91614.1|91576.9|53
1639991480000|2021-12-20 09:11:20|91627.2|91577.2|91632.5|91582.5|91640.2|91593.5|91618.5|91577.2|54
1639991490000|2021-12-20 09:11:30|91630.8|91580.8|91629.7|91579.7|91631.5|91581.5|91629|91579|40
1639991500000|2021-12-20 09:11:40|91629.6|91579.6|91623.7|91573.7|91629.6|91579.6|91620.1|91570.1|61
1639991510000|2021-12-20 09:11:50|91623.1|91573.1|91621.6|91571.6|91628.1|91587.3|91612.2|91571.5|48
1639991520000|2021-12-20 09:12:00|91621.2|91571.2|91621.9|91571.9|91622.9|91572.9|91620.9|91570.9|44
1639991530000|2021-12-20 09:12:10|91622|91572|91630|91580|91632.2|91582.2|91619.8|91569.8|52
1639991540000|2021-12-20 09:12:20|91630.2|91580.2|91626.1|91576.1|91632.3|91582.3|91626.1|91576.1|25
1639991550000|2021-12-20 09:12:30|91624.9|91574.9|91627.4|91577.4|91628.2|91588.3|91610.8|91573.7|60
1639991560000|2021-12-20 09:12:40|91628.8|91578.8|91613.5|91588.5|91629.3|91588.5|91613.2|91574.3|43
1639991570000|2021-12-20 09:12:50|91614|91589|91641.4|91591.4|91645.5|91595.6|91613.6|91575.9|58
1639991580000|2021-12-20 09:13:00|91642.1|91592.1|91625.8|91600.8|91642.1|91601|91622.9|91587.3|40
1639991590000|2021-12-20 09:13:10|91638.3|91588.3|91620.8|91595.8|91638.3|91599.5|91619.1|91586.2|45
1639991600000|2021-12-20 09:13:20|91620.6|91595.6|91629.8|91604.8|91641.5|91604.8|91620.5|91587.5|34
1639991610000|2021-12-20 09:13:30|91630|91605|91644.9|91594.9|91645.1|91606.5|91629.5|91594|39
1639991620000|2021-12-20 09:13:40|91644.8|91594.8|91654.7|91604.7|91654.9|91618.4|91638.1|91594.8|46
1639991630000|2021-12-20 09:13:50|91653.4|91603.4|91634.8|91609.8|91653.8|91612.7|91634.3|91599.3|46
1639991640000|2021-12-20 09:14:00|91634.6|91609.6|91646.5|91596.5|91647.1|91609.6|91629.2|91592.6|42
1639991650000|2021-12-20 09:14:10|91646.6|91596.6|91635.4|91610.4|91649.3|91611.7|91634.3|91596.5|40
1639991660000|2021-12-20 09:14:20|91635.2|91610.2|91645.3|91595.3|91646.6|91613.7|91633.8|91595.3|32
1639991670000|2021-12-20 09:14:30|91645|91595|91650.4|91600.4|91650.6|91600.6|91645|91595|28
1639991680000|2021-12-20 09:14:40|91650.7|91600.7|91655|91605|91656.5|91606.5|91649.8|91599.8|57
1639991690000|2021-12-20 09:14:50|91655.1|91605.1|91681.9|91631.9|91682.1|91632.1|91655.1|91605.1|60
1639991700000|2021-12-20 09:15:00|91681.7|91631.7|91687.3|91662.3|91714.2|91664.2|91675.4|91625.4|70
1639991710000|2021-12-20 09:15:10|91688.6|91663.6|91712.2|91662.2|91714.4|91664.4|91687.6|91649.1|65
1639991720000|2021-12-20 09:15:20|91711.1|91661.1|91707.1|91682.1|91721.1|91682.1|91691.5|91652.5|73
1639991730000|2021-12-20 09:15:30|91707.6|91682.6|91712.4|91662.4|91731.9|91691.7|91695.4|91656.4|73
1639991740000|2021-12-20 09:15:40|91712.1|91662.1|91698.7|91648.7|91718.2|91668.2|91694.5|91644.5|68
1639991750000|2021-12-20 09:15:50|91698.6|91648.6|91698.4|91648.4|91716|91666|91688.7|91638.7|70
1639991760000|2021-12-20 09:16:00|91699|91649|91705.2|91655.2|91707.8|91657.8|91686.2|91636.2|68
1639991770000|2021-12-20 09:16:10|91704.7|91654.7|91693.9|91643.9|91706.9|91656.9|91687.2|91637.2|61
1639991780000|2021-12-20 09:16:20|91694|91644|91693.9|91643.9|91696|91653.4|91670.4|91626.8|56
1639991790000|2021-12-20 09:16:30|91698.8|91648.8|91699|91649|91708|91661.5|91665.9|91626.5|68
1639991800000|2021-12-20 09:16:40|91694.3|91644.3|91683.4|91633.4|91698.4|91648.4|91673.2|91623.2|75
1639991810000|2021-12-20 09:16:50|91682.2|91632.2|91683.2|91633.2|91685|91635|91676.7|91626.7|60
1639991820000|2021-12-20 09:17:00|91683.1|91633.1|91678.9|91628.9|91684.7|91634.7|91663.3|91613.3|65
1639991830000|2021-12-20 09:17:10|91680.2|91630.2|91683.9|91633.9|91685.5|91635.5|91676.7|91626.7|59
1639991840000|2021-12-20 09:17:20|91684.2|91634.2|91680.8|91630.8|91684.2|91634.2|91680|91630|33
1639991850000|2021-12-20 09:17:30|91678.1|91628.1|91656.9|91606.9|91679.4|91629.4|91656.9|91606.9|62
1639991860000|2021-12-20 09:17:40|91654|91604|91640.7|91590.7|91654|91604|91640|91590|54
1639991870000|2021-12-20 09:17:50|91641.5|91591.5|91628.4|91578.4|91647.3|91606.9|91614.8|91564.8|61
1639991880000|2021-12-20 09:18:00|91629.6|91579.6|91608.1|91558.1|91629.6|91579.6|91608.1|91558.1|62
1639991890000|2021-12-20 09:18:10|91608|91558|91616.2|91566.2|91632.9|91582.9|91608|91558|60
1639991900000|2021-12-20 09:18:20|91616.3|91566.3|91624.9|91574.9|91626.7|91576.7|91614.3|91564.3|50
1639991910000|2021-12-20 09:18:30|91626.6|91576.6|91627.8|91577.8|91629.7|91579.7|91622.2|91572.2|40
1639991920000|2021-12-20 09:18:40|91627.2|91577.2|91616.9|91566.9|91629.1|91586.1|91603|91553|64
1639991930000|2021-12-20 09:18:50|91617.2|91567.2|91601.5|91551.5|91623.1|91580.6|91601.1|91551.1|48
1639991940000|2021-12-20 09:19:00|91602.2|91552.2|91616.3|91566.3|91621|91571|91602.2|91552.2|53
1639991950000|2021-12-20 09:19:10|91617.1|91567.1|91620.5|91570.5|91620.5|91570.5|91616.4|91566.4|23
1639991960000|2021-12-20 09:19:20|91620.4|91570.4|91605.1|91555.1|91628.7|91588|91590.1|91554.4|59
1639991970000|2021-12-20 09:19:30|91604.3|91554.3|91607.8|91557.8|91616.6|91583.2|91594.4|91552.4|51
1639991980000|2021-12-20 09:19:40|91607.6|91557.6|91594.5|91569.5|91610.5|91571.2|91592.1|91556.4|47
1639991990000|2021-12-20 09:19:50|91605.8|91555.8|91601.7|91551.7|91606.8|91563.9|91588.9|91549.4|41
1639992000000|2021-12-20 09:20:00|91594.1|91569.1|91599.4|91549.4|91608|91572.7|91592.7|91542.8|62
1639992010000|2021-12-20 09:20:10|91600.5|91550.5|91606.9|91556.9|91610.2|91560.2|91600.4|91550.4|64
1639992020000|2021-12-20 09:20:20|91606.6|91556.6|91586.3|91536.3|91608|91560.9|91585.9|91536.3|52
1639992030000|2021-12-20 09:20:30|91585.9|91535.9|91586.2|91536.2|91593.4|91550.1|91575.1|91532|55
1639992040000|2021-12-20 09:20:40|91587.4|91537.4|91580.4|91530.4|91588.1|91538.1|91580.1|91530.1|39
1639992050000|2021-12-20 09:20:50|91579.4|91529.4|91573.1|91523.1|91581|91534.2|91558|91521.3|45
1639992060000|2021-12-20 09:21:00|91572.8|91522.8|91577.5|91527.5|91577.9|91527.9|91563.2|91513.2|46
1639992070000|2021-12-20 09:21:10|91577.7|91527.7|91572.1|91522.1|91578|91528|91571.9|91521.9|50
1639992080000|2021-12-20 09:21:20|91572.3|91522.3|91568.5|91518.5|91575.9|91531.7|91556.5|91516.1|60
1639992090000|2021-12-20 09:21:30|91569.2|91519.2|91578|91553|91585.5|91553|91568.5|91518.5|44
1639992100000|2021-12-20 09:21:40|91577|91552|91574.5|91549.5|91587.7|91552.6|91569.2|91532.3|48
1639992110000|2021-12-20 09:21:50|91574.6|91549.6|91567.2|91542.2|91591.7|91554.6|91566.9|91530|54
1639992120000|2021-12-20 09:22:00|91566.9|91541.9|91575.5|91525.5|91579.2|91542.2|91562.2|91524.7|50
1639992130000|2021-12-20 09:22:10|91575.4|91525.4|91557.6|91532.6|91577.1|91538.9|91557.6|91525|38
1639992140000|2021-12-20 09:22:20|91557.5|91532.5|91573.1|91523.1|91574.7|91536.4|91556.7|91522|40
1639992150000|2021-12-20 09:22:30|91573.7|91523.7|91547.8|91522.8|91573.7|91528|91546.1|91508.8|45
1639992160000|2021-12-20 09:22:40|91547.7|91522.7|91549.6|91524.6|91549.6|91524.6|91547.2|91522.2|30
1639992170000|2021-12-20 09:22:50|91549.7|91524.7|91541.9|91516.9|91559.2|91525|91541.3|91505.2|47
1639992180000|2021-12-20 09:23:00|91542.4|91517.4|91544.9|91519.9|91561.1|91523|91542.4|91508.8|49
1639992190000|2021-12-20 09:23:10|91545.1|91520.1|91563.8|91513.8|91568|91530.1|91545.1|91512.9|59
1639992200000|2021-12-20 09:23:20|91564.1|91514.1|91566|91516|91569.6|91530|91553.2|91514.1|51
1639992210000|2021-12-20 09:23:30|91564.3|91514.3|91564.2|91514.2|91565.1|91523.6|91546.9|91508.6|52
1639992220000|2021-12-20 09:23:40|91564.3|91514.3|91549.1|91524.1|91564.7|91525|91543.8|91514.3|47
1639992230000|2021-12-20 09:23:50|91548.7|91523.7|91546.6|91521.6|91550.7|91525.7|91546.2|91521.2|41
1639992240000|2021-12-20 09:24:00|91547.2|91522.2|91538.8|91513.8|91547.2|91522.2|91521.9|91484.3|50
1639992250000|2021-12-20 09:24:10|91541.2|91516.2|91540.8|91515.8|91554.8|91516.5|91540.1|91501|46
1639992260000|2021-12-20 09:24:20|91541|91516|91551.1|91526.1|91560|91526.1|91540.3|91501.8|45
1639992270000|2021-12-20 09:24:30|91550.7|91525.7|91537.9|91512.9|91564.2|91527.4|91533.6|91497|68
1639992280000|2021-12-20 09:24:40|91551.1|91501.1|91562.3|91512.3|91562.7|91513.5|91537.3|91499.4|48
1639992290000|2021-12-20 09:24:50|91562|91512|91553.1|91528.1|91574.7|91528.9|91548|91503.4|67
1639992300000|2021-12-20 09:25:00|91557.1|91532.1|91550.3|91500.3|91562.7|91532.1|91530.9|91491|67
1639992310000|2021-12-20 09:25:10|91549.3|91499.3|91538.8|91513.8|91551.6|91513.8|91536.6|91497.2|50
1639992320000|2021-12-20 09:25:20|91538.2|91513.2|91544.1|91519.1|91570.3|91530.6|91535.1|91504.5|57
1639992330000|2021-12-20 09:25:30|91543.8|91518.8|91548.2|91523.2|91573.4|91534.4|91543.3|91505.6|46
1639992340000|2021-12-20 09:25:40|91546.2|91521.2|91559.7|91509.7|91560.2|91522.1|91539.6|91501.6|52
1639992350000|2021-12-20 09:25:50|91558.6|91508.6|91559.9|91509.9|91560.9|91510.9|91557.6|91507.6|40
1639992360000|2021-12-20 09:26:00|91545.5|91520.5|91560.6|91535.6|91574.4|91537.1|91545.5|91509.8|65
1639992370000|2021-12-20 09:26:10|91560.5|91535.5|91561.2|91511.2|91572|91535.7|91548.5|91509.8|55
1639992380000|2021-12-20 09:26:20|91561.1|91511.1|91565.7|91515.7|91566.6|91527.9|91551.4|91511|34
1639992390000|2021-12-20 09:26:30|91565.6|91515.6|91563.2|91513.2|91577.2|91539.7|91552.7|91512.7|51
1639992400000|2021-12-20 09:26:40|91549.7|91524.7|91552.1|91527.1|91565.7|91527.2|91549.2|91512.1|41
1639992410000|2021-12-20 09:26:50|91551.1|91526.1|91556.3|91531.3|91567.1|91531.4|91549.8|91513.5|41
1639992420000|2021-12-20 09:27:00|91555.2|91530.2|91546.5|91521.5|91571.7|91530.8|91543.6|91506.2|53
1639992430000|2021-12-20 09:27:10|91547.2|91522.2|91549.1|91499.1|91551.6|91523.6|91534.3|91498.4|50
1639992440000|2021-12-20 09:27:20|91548.7|91498.7|91534.8|91509.8|91549.1|91511.5|91533.8|91496.1|31
1639992450000|2021-12-20 09:27:30|91535.2|91510.2|91543.8|91518.8|91545.9|91520.9|91535.2|91510.2|43
1639992460000|2021-12-20 09:27:40|91541|91516|91544.2|91519.2|91544.2|91519.2|91536|91511|45
1639992470000|2021-12-20 09:27:50|91544.5|91519.5|91542.9|91492.9|91550.8|91519.5|91535.8|91491.9|38
1639992480000|2021-12-20 09:28:00|91542.6|91492.6|91520.6|91495.6|91544.2|91506.3|91520|91492.1|48
1639992490000|2021-12-20 09:28:10|91522.1|91497.1|91522.2|91497.2|91523.4|91498.4|91519.3|91494.3|40
1639992500000|2021-12-20 09:28:20|91518.9|91493.9|91524.7|91499.7|91524.7|91499.7|91511.3|91486.3|42
1639992510000|2021-12-20 09:28:30|91524.5|91499.5|91511.1|91486.1|91524.8|91499.8|91508.7|91483.7|57
1639992520000|2021-12-20 09:28:40|91511.6|91486.6|91513.8|91488.8|91514.7|91489.7|91510.6|91485.6|33
1639992530000|2021-12-20 09:28:50|91513.2|91488.2|91517.1|91492.1|91528.4|91492.8|91512.2|91475.7|40
1639992540000|2021-12-20 09:29:00|91517.4|91492.4|91514.2|91489.2|91520.8|91495.8|91514.2|91489.2|42
1639992550000|2021-12-20 09:29:10|91513|91488|91513.7|91488.7|91515.5|91490.5|91513|91488|34
1639992560000|2021-12-20 09:29:20|91513.4|91488.4|91520|91470|91522.5|91489.5|91506.9|91469.9|40
1639992570000|2021-12-20 09:29:30|91519.8|91469.8|91503.6|91478.6|91519.8|91483.5|91503.2|91465.5|33
1639992580000|2021-12-20 09:29:40|91503.9|91478.9|91469.6|91444.6|91504.4|91479.4|91469.6|91444.6|50
1639992590000|2021-12-20 09:29:50|91469.9|91444.9|91463.4|91438.4|91470.1|91445.1|91463.4|91438.4|38
1639992600000|2021-12-20 09:30:00|91462.7|91437.7|91482.6|91457.6|91487.3|91462.3|91462.7|91437.7|53
1639992610000|2021-12-20 09:30:10|91482.7|91457.7|91488.2|91438.2|91489.2|91463.4|91475.2|91437.9|47
1639992620000|2021-12-20 09:30:20|91488.1|91438.1|91480.1|91455.1|91492.1|91456.1|91474.9|91436.9|49
1639992630000|2021-12-20 09:30:30|91480|91455|91478.5|91453.5|91494.2|91459.1|91475.6|91435.8|62
1639992640000|2021-12-20 09:30:40|91479.1|91454.1|91459.6|91434.6|91490.3|91456.8|91453.2|91416.3|67
1639992650000|2021-12-20 09:30:50|91465.1|91440.1|91474.3|91424.3|91474.8|91440.1|91457.4|91413.7|52
1639992660000|2021-12-20 09:31:00|91476|91426|91487.4|91437.4|91487.9|91448.6|91472.3|91426|50
1639992670000|2021-12-20 09:31:10|91487.7|91437.7|91510.5|91460.5|91519.8|91478.8|91487.7|91437.7|65
1639992680000|2021-12-20 09:31:20|91510.7|91460.7|91487|91462|91511.5|91468.2|91487|91452.1|67
1639992690000|2021-12-20 09:31:30|91486.5|91461.5|91494.2|91469.2|91496.1|91471.1|91486.1|91461.1|46
1639992700000|2021-12-20 09:31:40|91494.3|91469.3|91507.9|91482.9|91518.4|91482.9|91493.5|91461.3|47
1639992710000|2021-12-20 09:31:50|91508|91483|91508.2|91483.2|91522.6|91487.7|91500.5|91462.5|36
1639992720000|2021-12-20 09:32:00|91508.6|91483.6|91490.2|91440.2|91530.9|91493.4|91476.1|91438.5|51
1639992730000|2021-12-20 09:32:10|91489.9|91439.9|91478.6|91453.6|91489.9|91453.6|91477.1|91437.6|37
1639992740000|2021-12-20 09:32:20|91478.4|91453.4|91486.4|91461.4|91498.4|91462.3|91478.4|91446.7|46
1639992750000|2021-12-20 09:32:30|91486.1|91461.1|91468.6|91443.6|91502.4|91465.9|91468.2|91443.2|53
1639992760000|2021-12-20 09:32:40|91469.1|91444.1|91481.2|91431.2|91481.3|91445.4|91468.4|91430.1|27
1639992770000|2021-12-20 09:32:50|91468.2|91443.2|91467.4|91417.4|91498.6|91463.6|91455.6|91417.4|64
1639992780000|2021-12-20 09:33:00|91466.9|91416.9|91462|91412|91466.9|91423.8|91448.8|91410.5|39
1639992790000|2021-12-20 09:33:10|91462.2|91412.2|91467.1|91417.1|91469.1|91430.5|91454.1|91410.8|42
1639992800000|2021-12-20 09:33:20|91467.3|91417.3|91461.9|91411.9|91470.5|91424.4|91447.7|91401.1|41
1639992810000|2021-12-20 09:33:30|91460.1|91410.1|91450.5|91400.5|91461|91415.2|91438|91400.5|40
1639992820000|2021-12-20 09:33:40|91451.6|91401.6|91435.2|91410.2|91451.9|91411.4|91426.9|91395.3|49
1639992830000|2021-12-20 09:33:50|91449.7|91399.7|91470.5|91445.5|91478.5|91446.2|91443.7|91399.7|61
1639992840000|2021-12-20 09:34:00|91470.7|91445.7|91444.8|91419.8|91483.7|91446.4|91441.5|91416.5|42
1639992850000|2021-12-20 09:34:10|91445.1|91420.1|91448|91423|91449.7|91424.7|91445.1|91420.1|45
1639992860000|2021-12-20 09:34:20|91447.9|91422.9|91473.6|91423.6|91473.6|91432.1|91445.8|91419.6|32
1639992870000|2021-12-20 09:34:30|91473.7|91423.7|91435.4|91410.4|91473.7|91433.1|91435.1|91397.6|64
1639992880000|2021-12-20 09:34:40|91442.4|91392.4|91441.1|91391.1|91442.4|91392.7|91393.9|91350.9|75
1639992890000|2021-12-20 09:34:50|91442.2|91392.2|91433.2|91383.2|91442.6|91392.6|91432.3|91382.3|57
1639992900000|2021-12-20 09:35:00|91433.3|91383.3|91397.1|91347.1|91434|91384|91389|91339|50
1639992910000|2021-12-20 09:35:10|91397.5|91347.5|91415.2|91365.2|91415.2|91365.2|91387.3|91347.5|62
1639992920000|2021-12-20 09:35:20|91415|91365|91417.5|91367.5|91418.2|91368.2|91410|91360|51
1639992930000|2021-12-20 09:35:30|91417.3|91367.3|91423.3|91373.3|91426.7|91387.3|91412|91367.3|47
1639992940000|2021-12-20 09:35:40|91423.2|91373.2|91422|91372|91423.6|91373.6|91421.6|91371.6|35
1639992950000|2021-12-20 09:35:50|91422.7|91372.7|91423.7|91373.7|91431.4|91387.2|91409.6|91370.9|44
1639992960000|2021-12-20 09:36:00|91424.1|91374.1|91414.6|91364.6|91428.2|91388.5|91403.1|91364.6|51
1639992970000|2021-12-20 09:36:10|91413.1|91363.1|91396.6|91346.6|91414.2|91364.2|91388.1|91338.1|63
1639992980000|2021-12-20 09:36:20|91398.3|91348.3|91389.6|91339.6|91398.7|91356.7|91378.6|91338.6|51
1639992990000|2021-12-20 09:36:30|91389.5|91339.5|91390.1|91340.1|91391.9|91341.9|91388.7|91338.7|47
1639993000000|2021-12-20 09:36:40|91389.9|91339.9|91381.8|91356.8|91393.3|91356.8|91378|91339.9|40
1639993010000|2021-12-20 09:36:50|91383.4|91358.4|91374.9|91349.9|91389.3|91361.4|91374.9|91338.1|50
1639993020000|2021-12-20 09:37:00|91389.1|91339.1|91369.8|91344.8|91389.5|91345.9|91369.3|91332.8|51
1639993030000|2021-12-20 09:37:10|91370|91345|91362.4|91337.4|91372.9|91345|91350.9|91311.2|46
1639993040000|2021-12-20 09:37:20|91366.4|91341.4|91370|91345|91370.4|91345.4|91361.1|91336.1|46
1639993050000|2021-12-20 09:37:30|91372.7|91347.7|91350.4|91300.4|91387.7|91351.3|91349.5|91299.5|52
1639993060000|2021-12-20 09:37:40|91347.2|91297.2|91343.1|91293.1|91347.2|91297.2|91340|91290|55
1639993070000|2021-12-20 09:37:50|91342.9|91292.9|91335.9|91285.9|91343.8|91293.8|91335.2|91285.2|53
1639993080000|2021-12-20 09:38:00|91335|91285|91352.1|91302.1|91352.1|91311.4|91315.2|91266.9|63
1639993090000|2021-12-20 09:38:10|91351.9|91301.9|91358.2|91308.2|91360.9|91319.8|91339.4|91300.2|66
1639993100000|2021-12-20 09:38:20|91358.5|91308.5|91366|91316|91368.7|91329.7|91352.3|91305.2|60
1639993110000|2021-12-20 09:38:30|91366.1|91316.1|91339.7|91314.7|91377.9|91340.5|91339.7|91304.5|55
1639993120000|2021-12-20 09:38:40|91340.1|91315.1|91368.8|91318.8|91368.9|91318.9|91339.4|91303.1|56
1639993130000|2021-12-20 09:38:50|91368.2|91318.2|91378.3|91328.3|91385|91344.8|91368.1|91318.1|42
1639993140000|2021-12-20 09:39:00|91376|91326|91363.4|91338.4|91380.9|91338.4|91363.4|91324.2|56
1639993150000|2021-12-20 09:39:10|91366.1|91341.1|91375.6|91325.6|91381.1|91342.4|91364.9|91323.2|39
1639993160000|2021-12-20 09:39:20|91377.1|91327.1|91375.4|91325.4|91378|91328|91374.3|91324.3|26
1639993170000|2021-12-20 09:39:30|91375.7|91325.7|91378.1|91328.1|91379.9|91329.9|91375.3|91325.3|35
1639993180000|2021-12-20 09:39:40|91377.5|91327.5|91380|91330|91383.5|91345.9|91366.7|91325.8|37
1639993190000|2021-12-20 09:39:50|91379.8|91329.8|91366.4|91316.4|91383.2|91341.9|91363.3|91316.4|36
1639993200000|2021-12-20 09:40:00|91364.9|91314.9|91348|91298|91364.9|91326.4|91342.6|91292.6|61
1639993210000|2021-12-20 09:40:10|91348.4|91298.4|91348|91298|91349.4|91299.4|91339.9|91289.9|59
1639993220000|2021-12-20 09:40:20|91347.1|91297.1|91356.2|91306.2|91367.3|91317.3|91334.4|91297.1|50
1639993230000|2021-12-20 09:40:30|91356.9|91306.9|91366.8|91316.8|91366.9|91316.9|91340.4|91297.8|55
1639993240000|2021-12-20 09:40:40|91366.6|91316.6|91349.5|91324.5|91368.4|91324.5|91348.3|91309.8|41
1639993250000|2021-12-20 09:40:50|91347.5|91322.5|91351.7|91326.7|91363|91326.7|91347|91311.1|38
1639993260000|2021-12-20 09:41:00|91351.6|91326.6|91347.3|91297.3|91360.8|91328.4|91342.2|91295.8|59
1639993270000|2021-12-20 09:41:10|91347.7|91297.7|91349.5|91299.5|91350.3|91300.3|91347.7|91297.7|31
1639993280000|2021-12-20 09:41:20|91349.4|91299.4|91354.8|91304.8|91356.6|91318.7|91342.7|91299.4|48
1639993290000|2021-12-20 09:41:30|91355.2|91305.2|91350.2|91300.2|91355.2|91305.2|91349.2|91299.2|39
1639993300000|2021-12-20 09:41:40|91350.3|91300.3|91351.4|91301.4|91351.8|91316.5|91337.5|91299.4|35
1639993310000|2021-12-20 09:41:50|91342.5|91317.5|91353.3|91303.3|91355.4|91317.5|91340.6|91303|29
1639993320000|2021-12-20 09:42:00|91354|91304|91387.3|91337.3|91390|91341.3|91338.9|91302.4|49
1639993330000|2021-12-20 09:42:10|91386.3|91336.3|91376.5|91326.5|91388|91338|91371.4|91321.4|53
1639993340000|2021-12-20 09:42:20|91377.2|91327.2|91375.6|91325.6|91378.4|91334.7|91359|91321.8|40
1639993350000|2021-12-20 09:42:30|91375.5|91325.5|91356.5|91306.5|91377.3|91330.4|91352.3|91302.3|52
1639993360000|2021-12-20 09:42:40|91355.2|91305.2|91357.8|91307.8|91361.1|91311.9|91336.9|91304.9|45
1639993370000|2021-12-20 09:42:50|91356.7|91306.7|91363.4|91313.4|91365.7|91315.7|91356.7|91306.7|33
1639993380000|2021-12-20 09:43:00|91362.3|91312.3|91355.9|91305.9|91364.7|91317.9|91342.8|91305.9|38
1639993390000|2021-12-20 09:43:10|91355.2|91305.2|91337.9|91312.9|91355.6|91314.4|91332.2|91290.5|52
1639993400000|2021-12-20 09:43:20|91338.3|91313.3|91358.2|91308.2|91359.1|91315.2|91337|91304.4|40
1639993410000|2021-12-20 09:43:30|91358|91308|91363|91313|91363.2|91325.7|91347.6|91306.7|44
1639993420000|2021-12-20 09:43:40|91362.3|91312.3|91335.4|91285.4|91362.3|91321.9|91328.4|91284.1|58
1639993430000|2021-12-20 09:43:50|91335|91285|91339.2|91314.2|91351.9|91314.8|91335|91285|58
1639993440000|2021-12-20 09:44:00|91339.6|91314.6|91336.2|91286.2|91343.3|91316.1|91323.1|91279.1|51
1639993450000|2021-12-20 09:44:10|91336.1|91286.1|91345|91295|91345|91295|91335.8|91285.8|37
1639993460000|2021-12-20 09:44:20|91347.4|91297.4|91346|91296|91347.4|91297.4|91343.2|91293.2|30
1639993470000|2021-12-20 09:44:30|91345.4|91295.4|91343.6|91318.6|91356.7|91319.2|91332.7|91295.1|38
1639993480000|2021-12-20 09:44:40|91344.3|91319.3|91353|91303|91354|91319.3|91338.7|91302.3|33
1639993490000|2021-12-20 09:44:50|91353.7|91303.7|91377.6|91327.6|91379.7|91329.7|91344|91303.2|52
1639993500000|2021-12-20 09:45:00|91377.4|91327.4|91391.4|91341.4|91399.6|91349.6|91376.5|91326.5|63
1639993510000|2021-12-20 09:45:10|91374.7|91349.7|91374.1|91324.1|91388.3|91350.6|91360.5|91317.7|55
1639993520000|2021-12-20 09:45:20|91373.9|91323.9|91365.2|91315.2|91380.5|91345|91352.6|91315.2|49
1639993530000|2021-12-20 09:45:30|91366.8|91316.8|91361.5|91336.5|91371.2|91336.5|91358|91314.9|49
1639993540000|2021-12-20 09:45:40|91361.8|91336.8|91375.4|91325.4|91406.4|91356.4|91359.5|91322.5|58
1639993550000|2021-12-20 09:45:50|91374.5|91324.5|91369.9|91319.9|91375.6|91338.7|91362.3|91318.2|51
1639993560000|2021-12-20 09:46:00|91357.5|91332.5|91364.6|91314.6|91380.3|91334|91350.3|91305.5|56
1639993570000|2021-12-20 09:46:10|91365.2|91315.2|91367.5|91317.5|91367.9|91317.9|91359.7|91309.7|43
1639993580000|2021-12-20 09:46:20|91367.4|91317.4|91366.4|91316.4|91373.7|91323.7|91366|91316|46
1639993590000|2021-12-20 09:46:30|91364.1|91314.1|91374.2|91324.2|91374.8|91335.7|91353.1|91313.8|59
1639993600000|2021-12-20 09:46:40|91374.1|91324.1|91374.2|91324.2|91375.3|91325.3|91368.4|91318.4|43
1639993610000|2021-12-20 09:46:50|91374.4|91324.4|91377.6|91352.6|91383.7|91352.6|91359.1|91318.5|56
1639993620000|2021-12-20 09:47:00|91379.5|91354.5|91364.2|91339.2|91392.7|91354.5|91364.2|91325.6|48
1639993630000|2021-12-20 09:47:10|91366.5|91341.5|91368.7|91343.7|91384.1|91347.4|91366|91329.7|46
1639993640000|2021-12-20 09:47:20|91380.6|91330.6|91378.8|91328.8|91382.2|91332.2|91375.5|91325.5|48
1639993650000|2021-12-20 09:47:30|91378.7|91328.7|91374.3|91324.3|91380.4|91333.5|91357|91318.2|49
1639993660000|2021-12-20 09:47:40|91371.8|91321.8|91381|91331|91381.8|91342.7|91359.4|91320.7|63
1639993670000|2021-12-20 09:47:50|91381.5|91331.5|91402.7|91352.7|91402.7|91352.7|91381.5|91331.5|44
1639993680000|2021-12-20 09:48:00|91405.6|91355.6|91402.1|91352.1|91405.6|91355.6|91401.6|91351.6|37
1639993690000|2021-12-20 09:48:10|91401.9|91351.9|91399.6|91349.6|91402.7|91352.7|91399.1|91349.1|33
1639993700000|2021-12-20 09:48:20|91399.4|91349.4|91395.3|91345.3|91400.1|91350.1|91393.8|91343.8|53
1639993710000|2021-12-20 09:48:30|91396.1|91346.1|91377|91327|91396.2|91358.6|91368.5|91326.6|52
1639993720000|2021-12-20 09:48:40|91376.7|91326.7|91386.2|91361.2|91398|91361.2|91361|91326.7|63
1639993730000|2021-12-20 09:48:50|91386.7|91361.7|91389|91364|91412|91370.9|91381.5|91343.5|57
1639993740000|2021-12-20 09:49:00|91388.7|91363.7|91408.8|91358.8|91416.6|91378.9|91388.5|91351.4|58
1639993750000|2021-12-20 09:49:10|91408.6|91358.6|91398.5|91348.5|91410.5|91360.5|91379.9|91341.8|53
1639993760000|2021-12-20 09:49:20|91398.8|91348.8|91404.1|91354.1|91404.8|91364.3|91385.4|91348.1|28
1639993770000|2021-12-20 09:49:30|91391.4|91366.4|91406.8|91356.8|91409.8|91369.3|91391.4|91355.2|48
1639993780000|2021-12-20 09:49:40|91406.6|91356.6|91403.6|91353.6|91408.2|91358.2|91402.7|91352.7|40
1639993790000|2021-12-20 09:49:50|91403.1|91353.1|91415|91365|91415|91373|91384.8|91347.8|47
1639993800000|2021-12-20 09:50:00|91414.8|91364.8|91410.9|91385.9|91426.1|91386.3|91398.9|91359.4|64
1639993810000|2021-12-20 09:50:10|91410.8|91385.8|91418.7|91368.7|91424.2|91387.3|91409.7|91364.7|38
1639993820000|2021-12-20 09:50:20|91419.2|91369.2|91424|91374|91426.6|91381.6|91405.9|91366.5|37
1639993830000|2021-12-20 09:50:30|91425.8|91375.8|91425.2|91375.2|91427.1|91377.1|91423.4|91373.4|44
1639993840000|2021-12-20 09:50:40|91425.5|91375.5|91412|91387|91435.3|91399.2|91410.3|91369.1|52
1639993850000|2021-12-20 09:50:50|91411.5|91386.5|91446.3|91396.3|91450.2|91400.2|91411.4|91377.6|69
1639993860000|2021-12-20 09:51:00|91445.2|91395.2|91442.5|91392.5|91453.5|91403.5|91440.5|91390.5|52
1639993870000|2021-12-20 09:51:10|91442.3|91392.3|91438.5|91388.5|91442.3|91400.9|91424.2|91381.3|49
1639993880000|2021-12-20 09:51:20|91441.1|91391.1|91438.7|91388.7|91442.6|91392.6|91435.1|91385.1|43
1639993890000|2021-12-20 09:51:30|91439|91389|91436.1|91386.1|91448.9|91403.4|91424.3|91384.5|50
1639993900000|2021-12-20 09:51:40|91433.1|91383.1|91419.1|91369.1|91435.6|91385.6|91418.4|91368.4|70
1639993910000|2021-12-20 09:51:50|91420.5|91370.5|91431|91381|91434|91384|91419.9|91369.9|39
1639993920000|2021-12-20 09:52:00|91435.1|91385.1|91423.6|91373.6|91435.1|91385.1|91423.5|91373.5|53
1639993930000|2021-12-20 09:52:10|91425.4|91375.4|91427.7|91377.7|91428.8|91392.4|91410.9|91374.4|56
1639993940000|2021-12-20 09:52:20|91428.3|91378.3|91402.5|91377.5|91428.3|91381|91402.5|91367.9|52
1639993950000|2021-12-20 09:52:30|91405.5|91380.5|91436.9|91386.9|91443.5|91399.7|91402.5|91366.5|59
1639993960000|2021-12-20 09:52:40|91434.6|91384.6|91419|91369|91434.6|91395.3|91417.8|91367.8|57
1639993970000|2021-12-20 09:52:50|91420|91370|91420.6|91370.6|91426.6|91389.7|91407.9|91369.5|58
1639993980000|2021-12-20 09:53:00|91420.8|91370.8|91405.4|91380.4|91423.9|91387|91405.4|91368.1|56
1639993990000|2021-12-20 09:53:10|91405|91380|91401.1|91376.1|91423.6|91384.6|91401.1|91362.3|45
1639994000000|2021-12-20 09:53:20|91403.1|91378.1|91413.1|91363.1|91415.9|91380|91400.2|91361.3|57
1639994010000|2021-12-20 09:53:30|91413.4|91363.4|91413.4|91363.4|91414.4|91372.7|91392.2|91355.8|47
1639994020000|2021-12-20 09:53:40|91413.3|91363.3|91412.7|91362.7|91416.2|91378.2|91399.2|91361.6|36
1639994030000|2021-12-20 09:53:50|91412.1|91362.1|91392.8|91367.8|91413.9|91372.1|91392.8|91356.3|34
1639994040000|2021-12-20 09:54:00|91404.6|91354.6|91409|91359|91409.6|91372|91393.9|91352.7|55
1639994050000|2021-12-20 09:54:10|91408.6|91358.6|91399.4|91349.4|91409.2|91363.5|91386.2|91349.2|37
1639994060000|2021-12-20 09:54:20|91399.8|91349.8|91417.7|91367.7|91424.7|91375.7|91385.9|91348.3|65
1639994070000|2021-12-20 09:54:30|91417.3|91367.3|91422|91372|91424.7|91374.7|91416.9|91366.9|42
1639994080000|2021-12-20 09:54:40|91422.1|91372.1|91413.9|91363.9|91422.1|91372.1|91413.8|91363.8|48
1639994090000|2021-12-20 09:54:50|91413.8|91363.8|91406.8|91356.8|91413.8|91369.3|91389.9|91351.8|58
1639994100000|2021-12-20 09:55:00|91407.2|91357.2|91405|91355|91407.2|91368.7|91390.7|91352.5|49
1639994110000|2021-12-20 09:55:10|91405.2|91355.2|91415.2|91365.2|91421.4|91372.7|91393.6|91354.4|54
1639994120000|2021-12-20 09:55:20|91415.1|91365.1|91403.8|91378.8|91424.6|91385.9|91403.8|91364.8|52
1639994130000|2021-12-20 09:55:30|91403.9|91378.9|91417.8|91367.8|91417.8|91382.3|91403.6|91367.3|43
1639994140000|2021-12-20 09:55:40|91414.5|91364.5|91401|91376|91423.7|91385.2|91401|91364|70
1639994150000|2021-12-20 09:55:50|91400.1|91375.1|91426.8|91376.8|91428.1|91389.3|91400.1|91366.6|54
1639994160000|2021-12-20 09:56:00|91427.5|91377.5|91434.4|91384.4|91434.4|91394.2|91417.6|91377.5|42
1639994170000|2021-12-20 09:56:10|91432.1|91382.1|91418.3|91368.3|91432.1|91395.4|91409.1|91368.3|53
1639994180000|2021-12-20 09:56:20|91417.9|91367.9|91409.1|91359.1|91419|91379.1|91395|91359.1|59
1639994190000|2021-12-20 09:56:30|91409.3|91359.3|91390.5|91365.5|91410.4|91371.9|91390.3|91352.5|41
1639994200000|2021-12-20 09:56:40|91391.1|91366.1|91411.6|91361.6|91411.6|91368.5|91391.1|91351.9|41
1639994210000|2021-12-20 09:56:50|91412|91362|91405.1|91355.1|91413.2|91363.2|91404.6|91354.6|57
1639994220000|2021-12-20 09:57:00|91405.7|91355.7|91402.5|91352.5|91406.7|91356.7|91400.4|91350.4|43
1639994230000|2021-12-20 09:57:10|91402.3|91352.3|91401.8|91351.8|91405.8|91364.5|91389.1|91347.9|54
1639994240000|2021-12-20 09:57:20|91402.6|91352.6|91399.5|91349.5|91402.6|91363.8|91383.6|91349.4|43
1639994250000|2021-12-20 09:57:30|91399.6|91349.6|91392|91367|91404.6|91369.1|91389.9|91349.2|40
1639994260000|2021-12-20 09:57:40|91392.1|91367.1|91391|91366|91412.2|91367.1|91388.1|91352.2|46
1639994270000|2021-12-20 09:57:50|91402.9|91352.9|91398.9|91348.9|91404.3|91354.3|91396.7|91346.7|45
1639994280000|2021-12-20 09:58:00|91398.8|91348.8|91404.6|91354.6|91407.1|91366|91385.6|91345.9|57
1639994290000|2021-12-20 09:58:10|91404.4|91354.4|91403.1|91353.1|91405.1|91355.1|91402.6|91352.6|31
1639994300000|2021-12-20 09:58:20|91403|91353|91384.3|91359.3|91403.6|91361.9|91383.3|91347.4|40
1639994310000|2021-12-20 09:58:30|91384.4|91359.4|91371.7|91346.7|91389.3|91360.4|91370.7|91333.9|47
1639994320000|2021-12-20 09:58:40|91370.4|91345.4|91387.2|91337.2|91390.4|91350.2|91370.4|91336.9|38
1639994330000|2021-12-20 09:58:50|91386.8|91336.8|91366.4|91341.4|91386.8|91341.9|91364.7|91327.4|52
1639994340000|2021-12-20 09:59:00|91367|91342|91375.8|91325.8|91375.8|91342|91351.6|91313.2|62
1639994350000|2021-12-20 09:59:10|91375.5|91325.5|91377.7|91327.7|91379.6|91338.4|91361.4|91318.2|60
1639994360000|2021-12-20 09:59:20|91377.4|91327.4|91367.7|91342.7|91386.2|91347.5|91359.6|91322.7|58
1639994370000|2021-12-20 09:59:30|91367.8|91342.8|91380.8|91330.8|91387|91345.7|91367.1|91327.5|60
1639994380000|2021-12-20 09:59:40|91380.3|91330.3|91371.5|91321.5|91380.8|91343|91359.1|91321|49
1639994390000|2021-12-20 09:59:50|91370.5|91320.5|91371.4|91321.4|91374.3|91333.8|91357.8|91319|53
1639994400000|2021-12-20 10:00:00|91369.3|91319.3|91384.8|91334.8|91385.2|91339|91362.3|91319.3|61
1639994410000|2021-12-20 10:00:10|91383.6|91333.6|91371.3|91321.3|91393.5|91350.5|91371.3|91321.3|60
1639994420000|2021-12-20 10:00:20|91371.4|91321.4|91374.4|91324.4|91386.7|91336.7|91371|91321|63
1639994430000|2021-12-20 10:00:30|91374.5|91324.5|91373.1|91323.1|91388|91350.5|91367.8|91322.8|63
1639994440000|2021-12-20 10:00:40|91373.8|91323.8|91379.5|91329.5|91380.5|91330.5|91372.6|91322.6|48
1639994450000|2021-12-20 10:00:50|91379.4|91329.4|91390.7|91340.7|91391.1|91341.1|91378.9|91328.9|61
1639994460000|2021-12-20 10:01:00|91391.1|91341.1|91378.3|91353.3|91395.1|91353.3|91376.3|91338.8|50
1639994470000|2021-12-20 10:01:10|91378|91353|91393|91343|91393.3|91353|91378|91340.5|43
1639994480000|2021-12-20 10:01:20|91392|91342|91367.5|91317.5|91392|91342|91358.6|91316|66
1639994490000|2021-12-20 10:01:30|91368.8|91318.8|91374|91324|91375.3|91336.2|91357.9|91317.9|63
1639994500000|2021-12-20 10:01:40|91373.9|91323.9|91371.6|91321.6|91375.8|91338.6|91359.2|91316.3|60
1639994510000|2021-12-20 10:01:50|91371.2|91321.2|91368.4|91343.4|91384.4|91343.9|91360.5|91320.1|48
1639994520000|2021-12-20 10:02:00|91369.7|91344.7|91354.7|91329.7|91378|91344.7|91354.6|91318.4|52
1639994530000|2021-12-20 10:02:10|91355.2|91330.2|91363.9|91313.9|91382.7|91332.7|91351.5|91313.8|53
1639994540000|2021-12-20 10:02:20|91363.8|91313.8|91367.6|91317.6|91368.3|91332|91344.4|91309|58
1639994550000|2021-12-20 10:02:30|91366.9|91316.9|91343|91318|91367.7|91328|91343|91303.8|54
1639994560000|2021-12-20 10:02:40|91339.6|91314.6|91357.6|91307.6|91368.2|91320.3|91339.6|91302.9|47
1639994570000|2021-12-20 10:02:50|91354.1|91304.1|91341.4|91291.4|91354.1|91312.1|91337.1|91290.5|47
1639994580000|2021-12-20 10:03:00|91340.8|91290.8|91349.9|91299.9|91351.7|91308.6|91333.6|91290.8|44
1639994590000|2021-12-20 10:03:10|91349.8|91299.8|91349.1|91299.1|91351.9|91301.9|91347.4|91297.4|39
1639994600000|2021-12-20 10:03:20|91349.5|91299.5|91357|91307|91358.1|91320.5|91341.7|91299.5|50
1639994610000|2021-12-20 10:03:30|91357.3|91307.3|91366|91316|91366.8|91326.3|91345|91301.4|52
1639994620000|2021-12-20 10:03:40|91366.4|91316.4|91356.9|91306.9|91367.5|91326.2|91347.2|91306|54
1639994630000|2021-12-20 10:03:50|91357.7|91307.7|91362.1|91312.1|91364.4|91314.4|91357.2|91307.2|34
1639994640000|2021-12-20 10:04:00|91361|91311|91354.2|91304.2|91372.2|91329.6|91348.1|91298.1|61
1639994650000|2021-12-20 10:04:10|91352.7|91302.7|91324.2|91274.2|91352.7|91302.7|91324.2|91274.2|60
1639994660000|2021-12-20 10:04:20|91325.5|91275.5|91314.8|91264.8|91328.3|91278.3|91310|91260|43
1639994670000|2021-12-20 10:04:30|91314.5|91264.5|91307.9|91257.9|91314.5|91264.5|91299.6|91249.6|65
1639994680000|2021-12-20 10:04:40|91309.2|91259.2|91291.3|91241.3|91309.2|91259.2|91291|91241|58
1639994690000|2021-12-20 10:04:50|91291|91241|91308.2|91258.2|91308.2|91258.2|91286.3|91236.3|65
1639994700000|2021-12-20 10:05:00|91307.7|91257.7|91313.5|91263.5|91316.3|91277.8|91302.6|91257.7|61
1639994710000|2021-12-20 10:05:10|91313.6|91263.6|91313.8|91263.8|91322.9|91280.1|91293.9|91254.4|62
1639994720000|2021-12-20 10:05:20|91313.2|91263.2|91311.4|91261.4|91317.9|91267.9|91311.4|91261.4|44
1639994730000|2021-12-20 10:05:30|91312.9|91262.9|91309.2|91259.2|91313.2|91263.2|91303.4|91253.4|57
1639994740000|2021-12-20 10:05:40|91309.6|91259.6|91301|91251|91309.6|91259.6|91300|91250|45
1639994750000|2021-12-20 10:05:50|91300.6|91250.6|91277.7|91227.7|91301.5|91252.1|91274.4|91224.4|60
1639994760000|2021-12-20 10:06:00|91277.8|91227.8|91276.6|91226.6|91279|91229|91274.3|91224.3|49
1639994770000|2021-12-20 10:06:10|91276.2|91226.2|91276|91226|91279.5|91229.5|91275.2|91225.2|49
1639994780000|2021-12-20 10:06:20|91272.3|91222.3|91272|91222|91274.7|91224.7|91269.6|91219.6|41
1639994790000|2021-12-20 10:06:30|91271.5|91221.5|91256|91231|91273.2|91231.5|91256|91216.6|47
1639994800000|2021-12-20 10:06:40|91265.9|91215.9|91256|91206|91266.6|91217.6|91242.2|91202.9|64
1639994810000|2021-12-20 10:06:50|91257|91207|91244.4|91194.4|91259|91212|91230.5|91194|62
1639994820000|2021-12-20 10:07:00|91243.5|91193.5|91247.5|91222.5|91259.5|91226.1|91240.8|91190.8|67
1639994830000|2021-12-20 10:07:10|91256.5|91206.5|91261.7|91211.7|91262|91229.3|91247.2|91206.5|62
1639994840000|2021-12-20 10:07:20|91261.8|91211.8|91255|91205|91265.2|91222.7|91247.7|91202.6|61
1639994850000|2021-12-20 10:07:30|91255.7|91205.7|91258.8|91208.8|91258.8|91208.8|91255.3|91205.3|39
1639994860000|2021-12-20 10:07:40|91258.7|91208.7|91260.5|91210.5|91260.5|91210.5|91257.5|91207.5|46
1639994870000|2021-12-20 10:07:50|91260.8|91210.8|91266.1|91216.1|91266.5|91222|91242.6|91205.5|50
1639994880000|2021-12-20 10:08:00|91266.5|91216.5|91273.3|91223.3|91274.9|91224.9|91263.4|91213.4|64
1639994890000|2021-12-20 10:08:10|91273.6|91223.6|91270.2|91220.2|91276.5|91239.1|91262.3|91219.7|62
1639994900000|2021-12-20 10:08:20|91270|91220|91256.5|91206.5|91270|91220|91256.3|91206.3|54
1639994910000|2021-12-20 10:08:30|91256.3|91206.3|91256.2|91206.2|91257.8|91207.8|91255.5|91205.5|56
1639994920000|2021-12-20 10:08:40|91256.1|91206.1|91254.6|91204.6|91256.1|91206.1|91254|91204|32
1639994930000|2021-12-20 10:08:50|91255|91205|91256|91206|91257.4|91219.7|91244.1|91201.2|53
1639994940000|2021-12-20 10:09:00|91256.8|91206.8|91238.7|91188.7|91257.5|91212.7|91230.3|91180.3|68
1639994950000|2021-12-20 10:09:10|91241.3|91191.3|91239.7|91189.7|91244.8|91208.3|91233.3|91189.2|67
1639994960000|2021-12-20 10:09:20|91239.3|91189.3|91238.4|91188.4|91246.3|91196.3|91231.1|91181.1|70
1639994970000|2021-12-20 10:09:30|91238.8|91188.8|91236.9|91186.9|91253|91203|91235.2|91185.2|66
1639994980000|2021-12-20 10:09:40|91238.4|91188.4|91231|91181|91244.1|91196|91217|91181|64
1639994990000|2021-12-20 10:09:50|91219.9|91194.9|91248.5|91198.5|91252.7|91209.9|91219.9|91185.2|58
1639995000000|2021-12-20 10:10:00|91246.2|91196.2|91242.4|91192.4|91251.9|91207.8|91230.1|91191.4|62
1639995010000|2021-12-20 10:10:10|91242.1|91192.1|91227.5|91177.5|91242.1|91192.1|91227.2|91177.2|53
1639995020000|2021-12-20 10:10:20|91226.9|91176.9|91227.6|91177.6|91229.4|91179.4|91224.3|91174.3|56
1639995030000|2021-12-20 10:10:30|91227.5|91177.5|91222.8|91172.8|91234.2|91184.2|91208.2|91167.9|66
1639995040000|2021-12-20 10:10:40|91222.5|91172.5|91220.5|91195.5|91233.1|91195.5|91208.3|91172.1|47
1639995050000|2021-12-20 10:10:50|91220.3|91195.3|91220|91170|91233.8|91195.3|91205.3|91167.4|52
1639995060000|2021-12-20 10:11:00|91219.9|91169.9|91220.3|91170.3|91220.7|91170.7|91217.1|91167.1|54
1639995070000|2021-12-20 10:11:10|91218.9|91168.9|91235|91185|91236.2|91199.5|91217.6|91167.6|63
1639995080000|2021-12-20 10:11:20|91234.6|91184.6|91224.4|91199.4|91238.9|91199.9|91222.2|91181.9|55
1639995090000|2021-12-20 10:11:30|91224.5|91199.5|91234.5|91184.5|91239.8|91202.5|91223.8|91184.3|57
1639995100000|2021-12-20 10:11:40|91233.9|91183.9|91229.8|91179.8|91237.5|91187.5|91229|91179|52
1639995110000|2021-12-20 10:11:50|91230.3|91180.3|91216.9|91166.9|91230.3|91190.3|91205.5|91166.9|62
1639995120000|2021-12-20 10:12:00|91218.3|91168.3|91236.7|91186.7|91236.7|91194.4|91196.3|91158.1|72
1639995130000|2021-12-20 10:12:10|91236|91186|91205.4|91180.4|91238.6|91201.2|91197.3|91172.3|59
1639995140000|2021-12-20 10:12:20|91202.9|91177.9|91209.6|91184.6|91221.3|91186.1|91202|91166|66
1639995150000|2021-12-20 10:12:30|91209.5|91184.5|91223.4|91173.4|91224.7|91187.8|91209.5|91170.5|50
1639995160000|2021-12-20 10:12:40|91224.1|91174.1|91226.4|91176.4|91227.7|91188.9|91206.3|91160|60
1639995170000|2021-12-20 10:12:50|91229.2|91179.2|91219.2|91169.2|91230.9|91192.5|91208.5|91169.2|65
1639995180000|2021-12-20 10:13:00|91218.9|91168.9|91222.4|91172.4|91227.3|91191.1|91212.5|91167.5|63
1639995190000|2021-12-20 10:13:10|91221.9|91171.9|91196.9|91146.9|91223.4|91184|91195.8|91145.8|68
1639995200000|2021-12-20 10:13:20|91196.1|91146.1|91215.2|91165.2|91217.4|91167.4|91195.2|91145.2|67
1639995210000|2021-12-20 10:13:30|91215.4|91165.4|91209.7|91159.7|91216.1|91166.1|91203.3|91153.3|53
1639995220000|2021-12-20 10:13:40|91209.9|91159.9|91213.5|91163.5|91214.1|91164.1|91208.3|91158.3|40
1639995230000|2021-12-20 10:13:50|91213.8|91163.8|91207.7|91157.7|91213.8|91173.3|91196.9|91154.9|57
1639995240000|2021-12-20 10:14:00|91208.3|91158.3|91204.8|91154.8|91212.2|91168.4|91191.4|91152.7|60
1639995250000|2021-12-20 10:14:10|91204.6|91154.6|91189.4|91164.4|91213.8|91167.2|91187.5|91147.8|59
1639995260000|2021-12-20 10:14:20|91190|91165|91190.4|91165.4|91192.4|91167.4|91186.5|91161.5|61
1639995270000|2021-12-20 10:14:30|91190|91165|91208|91158|91215.4|91174.4|91189.4|91156.9|57
1639995280000|2021-12-20 10:14:40|91207.6|91157.6|91233.8|91183.8|91236.1|91186.2|91207.6|91157.6|66
1639995290000|2021-12-20 10:14:50|91234.3|91184.3|91223.4|91173.4|91234.3|91184.3|91210.4|91160.4|69
1639995300000|2021-12-20 10:15:00|91222.9|91172.9|91232.5|91182.5|91235.3|91185.3|91219|91169|67
1639995310000|2021-12-20 10:15:10|91232.3|91182.3|91231.7|91181.7|91236|91186|91218.6|91168.6|72
1639995320000|2021-12-20 10:15:20|91231.6|91181.6|91228.1|91178.1|91250|91200|91222|91172|62
1639995330000|2021-12-20 10:15:30|91228.8|91178.8|91228.9|91178.9|91230.7|91180.7|91226.3|91176.3|44
1639995340000|2021-12-20 10:15:40|91227.1|91177.1|91232.4|91182.4|91239.4|91189.4|91227.1|91177.1|59
1639995350000|2021-12-20 10:15:50|91228.1|91178.1|91220.1|91170.1|91232|91182.7|91206.6|91162.3|72
1639995360000|2021-12-20 10:16:00|91220|91170|91216.6|91166.6|91227.1|91177.1|91216|91166|62
1639995370000|2021-12-20 10:16:10|91216.8|91166.8|91215.8|91165.8|91225.3|91175.3|91213.1|91163.1|54
1639995380000|2021-12-20 10:16:20|91216.1|91166.1|91233.7|91183.7|91237.3|91187.3|91212.9|91162.9|52
1639995390000|2021-12-20 10:16:30|91233.1|91183.1|91235.5|91185.5|91238.2|91188.2|91230.4|91180.4|57
1639995400000|2021-12-20 10:16:40|91234.8|91184.8|91237.6|91187.6|91238.4|91188.4|91232.4|91182.4|38
1639995410000|2021-12-20 10:16:50|91240|91190|91224.9|91174.9|91240|91190|91221.2|91171.2|67
1639995420000|2021-12-20 10:17:00|91224.5|91174.5|91224.6|91174.6|91233.7|91183.7|91221|91171|68
1639995430000|2021-12-20 10:17:10|91224.3|91174.3|91225.2|91175.2|91226.1|91176.1|91220.1|91170.1|49
1639995440000|2021-12-20 10:17:20|91225.1|91175.1|91226.1|91176.1|91226.1|91176.1|91222.7|91172.7|33
1639995450000|2021-12-20 10:17:30|91225.9|91175.9|91226.8|91176.8|91227.4|91177.4|91223.3|91173.3|50
1639995460000|2021-12-20 10:17:40|91225.8|91175.8|91224.5|91174.5|91226.8|91176.8|91223.9|91173.9|32
1639995470000|2021-12-20 10:17:50|91224.2|91174.2|91211.1|91161.1|91224.4|91174.4|91210.8|91160.8|52
1639995480000|2021-12-20 10:18:00|91211|91161|91208.4|91158.4|91213.9|91169.1|91194.1|91155.6|60
1639995490000|2021-12-20 10:18:10|91208.9|91158.9|91217.5|91167.5|91224.3|91184.2|91202|91156.7|66
1639995500000|2021-12-20 10:18:20|91217.2|91167.2|91216|91166|91220|91170|91214.5|91164.5|60
1639995510000|2021-12-20 10:18:30|91215.6|91165.6|91214.1|91164.1|91221.3|91180.1|91203.7|91161.8|60
1639995520000|2021-12-20 10:18:40|91213.6|91163.6|91212.9|91162.9|91216.3|91166.3|91208.9|91158.9|63
1639995530000|2021-12-20 10:18:50|91212.8|91162.8|91211.6|91161.6|91213.6|91163.6|91208.4|91158.4|53
1639995540000|2021-12-20 10:19:00|91211.9|91161.9|91208.5|91158.5|91212.4|91162.4|91205.9|91155.9|57
1639995550000|2021-12-20 10:19:10|91208.7|91158.7|91205.4|91155.4|91210.1|91160.1|91205.4|91155.4|53
1639995560000|2021-12-20 10:19:20|91206.6|91156.6|91192.8|91142.8|91208.4|91158.4|91192.8|91142.8|64
1639995570000|2021-12-20 10:19:30|91191.8|91141.8|91195.8|91145.8|91195.8|91153.5|91178.3|91141.2|61
1639995580000|2021-12-20 10:19:40|91195.4|91145.4|91195.8|91145.8|91197.9|91159.5|91182.8|91141.3|69
1639995590000|2021-12-20 10:19:50|91196.3|91146.3|91195.7|91145.7|91199.3|91159.1|91184|91144.9|49
1639995600000|2021-12-20 10:20:00|91194.3|91144.3|91193.7|91143.7|91195.7|91159.3|91179.3|91141.2|59
1639995610000|2021-12-20 10:20:10|91193.8|91143.8|91184.5|91159.5|91198.3|91160.9|91180.4|91142.5|46
1639995620000|2021-12-20 10:20:20|91185.5|91160.5|91201.6|91151.6|91205.1|91161.1|91185.1|91151.2|42
1639995630000|2021-12-20 10:20:30|91201.7|91151.7|91209|91159|91217.2|91167.2|91201.6|91151.6|37
1639995640000|2021-12-20 10:20:40|91208.5|91158.5|91204.9|91154.9|91209.3|91159.3|91203.8|91153.8|42
1639995650000|2021-12-20 10:20:50|91204.3|91154.3|91212.6|91162.6|91213.4|91163.4|91200.5|91150.5|52
1639995660000|2021-12-20 10:21:00|91212.8|91162.8|91230.3|91180.3|91231.6|91181.6|91201.2|91162.6|53
1639995670000|2021-12-20 10:21:10|91228.6|91178.6|91229.5|91179.5|91231.5|91181.5|91227.1|91177.1|51
1639995680000|2021-12-20 10:21:20|91230.2|91180.2|91223.9|91173.9|91230.2|91191.8|91214.9|91173.4|56
1639995690000|2021-12-20 10:21:30|91224.5|91174.5|91220.4|91170.4|91232.4|91195.5|91218.3|91170.4|50
1639995700000|2021-12-20 10:21:40|91220.2|91170.2|91216.2|91166.2|91221.2|91180.6|91205.3|91163.9|49
1639995710000|2021-12-20 10:21:50|91216.1|91166.1|91215.6|91165.6|91220.5|91180.8|91203.4|91164.9|43
1639995720000|2021-12-20 10:22:00|91215.2|91165.2|91214.9|91164.9|91217.2|91167.2|91214.1|91164.1|42
1639995730000|2021-12-20 10:22:10|91215|91165|91217.8|91167.8|91220.2|91170.2|91213.6|91163.6|27
1639995740000|2021-12-20 10:22:20|91218|91168|91211.1|91161.1|91218.4|91168.4|91210.2|91160.2|53
1639995750000|2021-12-20 10:22:30|91209.1|91159.1|91208.5|91158.5|91214|91164|91207.8|91157.8|45
1639995760000|2021-12-20 10:22:40|91208.1|91158.1|91206.8|91156.8|91211.4|91161.4|91206.8|91156.8|40
1639995770000|2021-12-20 10:22:50|91194.2|91169.2|91207.6|91157.6|91208.9|91169.2|91191|91155|47
1639995780000|2021-12-20 10:23:00|91207.8|91157.8|91197|91147|91207.8|91170.7|91191.6|91146.2|39
1639995790000|2021-12-20 10:23:10|91197.2|91147.2|91197.8|91147.8|91197.8|91147.8|91196.3|91146.3|19
1639995800000|2021-12-20 10:23:20|91197.2|91147.2|91199.2|91149.2|91199.3|91149.3|91197.2|91147.2|26
1639995810000|2021-12-20 10:23:30|91199.3|91149.3|91204.7|91154.7|91206.1|91156.1|91199.1|91149.1|52
1639995820000|2021-12-20 10:23:40|91204.9|91154.9|91199.8|91149.8|91204.9|91154.9|91199.6|91149.6|38
1639995830000|2021-12-20 10:23:50|91199.7|91149.7|91173.7|91123.7|91200.9|91165.8|91172.3|91122.3|62
1639995840000|2021-12-20 10:24:00|91173.9|91123.9|91184.6|91134.6|91186.1|91146|91167.6|91123.4|50
1639995850000|2021-12-20 10:24:10|91184.2|91134.2|91186.3|91136.3|91189.2|91139.2|91184.1|91134.1|44
1639995860000|2021-12-20 10:24:20|91186.5|91136.5|91165.1|91140.1|91186.7|91143.9|91165|91127.3|49
1639995870000|2021-12-20 10:24:30|91177.6|91127.6|91175|91125|91177.8|91127.8|91174.7|91124.7|49
1639995880000|2021-12-20 10:24:40|91174.9|91124.9|91173.5|91123.5|91180.6|91130.6|91170.7|91120.7|57
1639995890000|2021-12-20 10:24:50|91174.2|91124.2|91172.1|91122.1|91179.7|91143|91165.3|91121.6|49
1639995900000|2021-12-20 10:25:00|91171.8|91121.8|91178.2|91128.2|91178.2|91140|91163.3|91121.8|45
1639995910000|2021-12-20 10:25:10|91175.7|91125.7|91177.1|91127.1|91179.8|91129.8|91175.7|91125.7|34
1639995920000|2021-12-20 10:25:20|91177.4|91127.4|91166|91141|91178.9|91142.4|91165.1|91125.5|34
1639995930000|2021-12-20 10:25:30|91166.1|91141.1|91214.9|91164.9|91215.8|91179.4|91165|91127.7|43
1639995940000|2021-12-20 10:25:40|91215.4|91165.4|91214.2|91164.2|91215.9|91179.3|91201.6|91162.4|45
1639995950000|2021-12-20 10:25:50|91214.7|91164.7|91210.2|91185.2|91220.5|91185.2|91203.9|91164.6|43
1639995960000|2021-12-20 10:26:00|91209.2|91184.2|91209.9|91184.9|91224.9|91187.3|91209.2|91170|45
1639995970000|2021-12-20 10:26:10|91209.7|91184.7|91209.6|91184.6|91226.1|91186.5|91209.3|91170.4|45
1639995980000|2021-12-20 10:26:20|91210.8|91185.8|91221.9|91171.9|91224.1|91186.8|91206.8|91170.7|33
1639995990000|2021-12-20 10:26:30|91222.3|91172.3|91222.6|91172.6|91223.6|91173.6|91220.2|91170.2|34
1639996000000|2021-12-20 10:26:40|91222.7|91172.7|91220.6|91170.6|91223.3|91173.3|91220.6|91170.6|23
1639996010000|2021-12-20 10:26:50|91220.5|91170.5|91230.5|91180.5|91230.7|91180.7|91219.5|91169.5|38
1639996020000|2021-12-20 10:27:00|91218.8|91193.8|91230.7|91180.7|91232.6|91195.8|91218.3|91179.6|44
1639996030000|2021-12-20 10:27:10|91219.3|91194.3|91230.2|91180.2|91231.7|91194.3|91214.9|91179.4|45
1639996040000|2021-12-20 10:27:20|91230|91180|91237.1|91187.1|91238.4|91193.6|91217.4|91179.8|28
1639996050000|2021-12-20 10:27:30|91237.2|91187.2|91227.8|91177.8|91238.1|91188.1|91227|91177|46
1639996060000|2021-12-20 10:27:40|91227.6|91177.6|91227.6|91177.6|91227.7|91177.7|91224.7|91174.7|34
1639996070000|2021-12-20 10:27:50|91228.2|91178.2|91229.8|91179.8|91229.8|91179.8|91227.6|91177.6|26
1639996080000|2021-12-20 10:28:00|91230.2|91180.2|91229.6|91179.6|91230.2|91180.2|91229.1|91179.1|15
1639996090000|2021-12-20 10:28:10|91231.3|91181.3|91233.3|91183.3|91238.5|91198.3|91223.3|91181.3|44
1639996100000|2021-12-20 10:28:20|91233|91183|91224.2|91174.2|91233.1|91183.1|91224.1|91174.1|35
1639996110000|2021-12-20 10:28:30|91221.2|91171.2|91214.5|91164.5|91223.5|91184.4|91206.4|91163.5|68
1639996120000|2021-12-20 10:28:40|91213.6|91163.6|91211.2|91161.2|91217.1|91167.1|91210.6|91160.6|48
1639996130000|2021-12-20 10:28:50|91212.9|91162.9|91206.2|91156.2|91212.9|91162.9|91196.2|91146.2|63
1639996140000|2021-12-20 10:29:00|91205.2|91155.2|91199.8|91149.8|91209.2|91159.2|91196.6|91146.6|52
1639996150000|2021-12-20 10:29:10|91204.8|91154.8|91202.3|91152.3|91204.8|91154.8|91200.3|91150.3|40
1639996160000|2021-12-20 10:29:20|91203.3|91153.3|91207|91157|91207.7|91157.7|91202.5|91152.5|31
1639996170000|2021-12-20 10:29:30|91207.2|91157.2|91204.9|91154.9|91208.4|91158.4|91202.8|91152.8|38
1639996180000|2021-12-20 10:29:40|91205.1|91155.1|91195.3|91145.3|91205.3|91155.3|91193.5|91143.5|36
1639996190000|2021-12-20 10:29:50|91195.2|91145.2|91203.6|91153.6|91204.7|91154.7|91194.1|91144.1|30
1639996200000|2021-12-20 10:30:00|91203.2|91153.2|91189.3|91139.3|91209.7|91159.7|91188.4|91138.4|57
1639996210000|2021-12-20 10:30:10|91187.9|91137.9|91191.7|91141.7|91191.7|91147.7|91171.4|91133.6|46
1639996220000|2021-12-20 10:30:20|91191.4|91141.4|91192.4|91142.4|91193|91143|91190.1|91140.1|45
1639996230000|2021-12-20 10:30:30|91192.5|91142.5|91229.5|91179.5|91231.5|91181.5|91190.8|91140.8|56
1639996240000|2021-12-20 10:30:40|91230.2|91180.2|91224.5|91174.5|91230.2|91180.2|91224|91174|40
1639996250000|2021-12-20 10:30:50|91223.4|91173.4|91219.9|91169.9|91224.4|91185.5|91206.5|91167|39
1639996260000|2021-12-20 10:31:00|91219.7|91169.7|91215|91190|91229.5|91192.9|91211.7|91169.3|47
1639996270000|2021-12-20 10:31:10|91214.5|91189.5|91231.8|91181.8|91234.4|91191.1|91214.5|91178.5|34
1639996280000|2021-12-20 10:31:20|91232.1|91182.1|91235.6|91185.6|91237.5|91187.5|91232.1|91182.1|40
1639996290000|2021-12-20 10:31:30|91236.2|91186.2|91245.8|91195.8|91247.2|91197.2|91234.8|91184.8|52
1639996300000|2021-12-20 10:31:40|91246.3|91196.3|91244.5|91194.5|91246.3|91196.3|91243.3|91193.3|46
1639996310000|2021-12-20 10:31:50|91244.6|91194.6|91244.4|91194.4|91247.6|91209.9|91234|91192|36
1639996320000|2021-12-20 10:32:00|91244|91194|91236.6|91211.6|91247.5|91211.6|91233.9|91193.3|42
1639996330000|2021-12-20 10:32:10|91237.4|91212.4|91243.4|91193.4|91247.6|91212.4|91234.4|91193.4|45
1639996340000|2021-12-20 10:32:20|91243.5|91193.5|91247|91197|91255.9|91205.9|91243.5|91193.5|40
1639996350000|2021-12-20 10:32:30|91247.1|91197.1|91245.4|91195.4|91247.8|91197.8|91241.3|91191.3|44
1639996360000|2021-12-20 10:32:40|91246.7|91196.7|91244.8|91194.8|91247.4|91197.4|91240.3|91190.3|48
1639996370000|2021-12-20 10:32:50|91245.2|91195.2|91261.2|91211.2|91262.5|91212.5|91245.2|91195.2|49
1639996380000|2021-12-20 10:33:00|91260.8|91210.8|91259.7|91209.7|91260.8|91222.6|91246.6|91206.4|34
1639996390000|2021-12-20 10:33:10|91259.4|91209.4|91257.7|91207.7|91259.6|91218.6|91240.2|91195|55
1639996400000|2021-12-20 10:33:20|91258|91208|91267.7|91217.7|91267.7|91225|91244.7|91207.4|49
1639996410000|2021-12-20 10:33:30|91267.6|91217.6|91278.4|91228.4|91278.4|91238.3|91251.8|91214.9|39
1639996420000|2021-12-20 10:33:40|91278.7|91228.7|91270.2|91220.2|91279.3|91246.7|91262.9|91219.5|54
1639996430000|2021-12-20 10:33:50|91271|91221|91305.3|91255.3|91305.3|91255.3|91256.1|91220.7|52
1639996440000|2021-12-20 10:34:00|91303.4|91253.4|91310.1|91260.1|91312.9|91272.9|91294.1|91251|48
1639996450000|2021-12-20 10:34:10|91309.9|91259.9|91300.1|91250.1|91309.9|91263.9|91284.9|91249.4|33
1639996460000|2021-12-20 10:34:20|91299.6|91249.6|91307.8|91257.8|91307.8|91257.8|91299.4|91249.4|44
1639996470000|2021-12-20 10:34:30|91311.4|91261.4|91303.1|91253.1|91323.9|91273.9|91297.2|91253.1|69
1639996480000|2021-12-20 10:34:40|91303.4|91253.4|91304.9|91254.9|91305.6|91255.6|91302.6|91252.6|30
1639996490000|2021-12-20 10:34:50|91304.6|91254.6|91299|91274|91311.8|91274|91299|91253.6|31
1639996500000|2021-12-20 10:35:00|91297.2|91272.2|91306.1|91256.1|91311.7|91272.2|91286.7|91250.7|60
1639996510000|2021-12-20 10:35:10|91305.6|91255.6|91304.9|91254.9|91307|91257|91303.9|91253.9|38
1639996520000|2021-12-20 10:35:20|91305.3|91255.3|91303.9|91253.9|91307.9|91257.9|91303.9|91253.9|41
1639996530000|2021-12-20 10:35:30|91304.9|91254.9|91300.1|91250.1|91314.5|91265.3|91288.2|91250.1|48
1639996540000|2021-12-20 10:35:40|91299.9|91249.9|91302.3|91252.3|91304.1|91254.1|91299.9|91249.9|32
1639996550000|2021-12-20 10:35:50|91303.4|91253.4|91306.2|91256.2|91307.2|91257.2|91303.4|91253.4|34
1639996560000|2021-12-20 10:36:00|91306.6|91256.6|91313.7|91263.7|91313.7|91263.7|91305.7|91255.7|28
1639996570000|2021-12-20 10:36:10|91313.1|91263.1|91297.9|91247.9|91313.1|91263.1|91297.9|91247.9|38
1639996580000|2021-12-20 10:36:20|91298.6|91248.6|91303.2|91253.2|91306.4|91256.4|91298.6|91248.6|52
1639996590000|2021-12-20 10:36:30|91302.9|91252.9|91302.2|91252.2|91303.3|91253.3|91301.3|91251.3|26
1639996600000|2021-12-20 10:36:40|91302.1|91252.1|91283.3|91258.3|91302.7|91258.3|91279.8|91241.6|32
1639996610000|2021-12-20 10:36:50|91283|91258|91292.2|91242.2|91295.2|91258|91281.4|91241.5|51
1639996620000|2021-12-20 10:37:00|91292.8|91242.8|91291.9|91241.9|91294.9|91257.5|91279.3|91240.1|43
1639996630000|2021-12-20 10:37:10|91291.7|91241.7|91292.6|91242.6|91293.5|91243.5|91289.9|91239.9|29
1639996640000|2021-12-20 10:37:20|91292.1|91242.1|91288.5|91238.5|91295.5|91245.5|91286.6|91236.6|41
1639996650000|2021-12-20 10:37:30|91289.4|91239.4|91290.7|91240.7|91293.3|91243.3|91287.8|91237.8|48
1639996660000|2021-12-20 10:37:40|91292.3|91242.3|91288.9|91238.9|91292.3|91242.3|91287.3|91237.3|28
1639996670000|2021-12-20 10:37:50|91289|91239|91288.1|91238.1|91289|91239|91287|91237|18
1639996680000|2021-12-20 10:38:00|91288.3|91238.3|91277.4|91227.4|91288.3|91242.7|91265.9|91226|40
1639996690000|2021-12-20 10:38:10|91277.5|91227.5|91270.5|91220.5|91277.6|91236.9|91261.5|91217.6|46
1639996700000|2021-12-20 10:38:20|91270.6|91220.6|91253.8|91228.8|91273.8|91229.6|91253|91215.5|48
1639996710000|2021-12-20 10:38:30|91253.9|91228.9|91255.2|91230.2|91255.6|91230.6|91253.2|91228.2|22
1639996720000|2021-12-20 10:38:40|91255|91230|91270.2|91220.2|91270.2|91230.6|91253.8|91220.2|25
1639996730000|2021-12-20 10:38:50|91269.9|91219.9|91268.5|91218.5|91270.1|91220.1|91267|91217|31
1639996740000|2021-12-20 10:39:00|91270|91220|91265|91215|91271.2|91221.2|91265|91215|37
1639996750000|2021-12-20 10:39:10|91265.1|91215.1|91266.2|91216.2|91267.8|91217.8|91261.8|91211.8|47
1639996760000|2021-12-20 10:39:20|91266.1|91216.1|91265|91215|91266.6|91216.6|91264.9|91214.9|27
1639996770000|2021-12-20 10:39:30|91265.4|91215.4|91263.1|91213.1|91268.2|91227.4|91251.2|91212.5|47
1639996780000|2021-12-20 10:39:40|91263.5|91213.5|91259.5|91209.5|91264.3|91214.3|91258.3|91208.3|55
1639996790000|2021-12-20 10:39:50|91259.7|91209.7|91257.8|91207.8|91260.3|91210.3|91256.6|91206.6|28
1639996800000|2021-12-20 10:40:00|91257.7|91207.7|91259.8|91209.8|91265.1|91228.4|91247.9|91207.6|42
1639996810000|2021-12-20 10:40:10|91260.2|91210.2|91241.9|91191.9|91260.2|91219.6|91241.2|91191.2|58
1639996820000|2021-12-20 10:40:20|91241.3|91191.3|91228.5|91203.5|91241.9|91204.3|91225|91190.4|42
1639996830000|2021-12-20 10:40:30|91228.4|91203.4|91248|91198|91250.1|91206.4|91228.4|91193.9|45
1639996840000|2021-12-20 10:40:40|91248.1|91198.1|91248.5|91198.5|91252.1|91214|91238.6|91198.1|41
1639996850000|2021-12-20 10:40:50|91248.8|91198.8|91256.4|91206.4|91258.1|91208.1|91248.8|91198.8|43
1639996860000|2021-12-20 10:41:00|91259.8|91209.8|91239.9|91189.9|91259.8|91209.8|91239.2|91189.2|56
1639996870000|2021-12-20 10:41:10|91240.9|91190.9|91248.2|91198.2|91250.7|91213.1|91237.5|91190.9|49
1639996880000|2021-12-20 10:41:20|91249.1|91199.1|91252.7|91202.7|91253.6|91203.6|91249.1|91199.1|37
1639996890000|2021-12-20 10:41:30|91252.6|91202.6|91249.6|91199.6|91258.5|91208.5|91247.6|91197.6|50
1639996900000|2021-12-20 10:41:40|91249.9|91199.9|91249.2|91199.2|91251.4|91201.4|91248.5|91198.5|35
1639996910000|2021-12-20 10:41:50|91249|91199|91248.9|91198.9|91250.4|91200.4|91248.3|91198.3|21
1639996920000|2021-12-20 10:42:00|91249.2|91199.2|91247.5|91197.5|91250.6|91200.6|91246.4|91196.4|32
1639996930000|2021-12-20 10:42:10|91247.2|91197.2|91245|91195|91247.2|91197.2|91242.5|91192.5|26
1639996940000|2021-12-20 10:42:20|91245.4|91195.4|91251.7|91201.7|91259|91215.3|91239.8|91194.7|37
1639996950000|2021-12-20 10:42:30|91250.7|91200.7|91248.2|91198.2|91250.7|91200.7|91248|91198|32
1639996960000|2021-12-20 10:42:40|91249.6|91199.6|91250.2|91200.2|91250.6|91200.6|91249.1|91199.1|18
1639996970000|2021-12-20 10:42:50|91250.1|91200.1|91247.3|91197.3|91250.2|91200.2|91244.4|91194.4|31
1639996980000|2021-12-20 10:43:00|91246.7|91196.7|91248.3|91198.3|91251.7|91201.7|91246.7|91196.7|39
1639996990000|2021-12-20 10:43:10|91248.8|91198.8|91270.2|91220.2|91271.8|91223.4|91247.5|91197.5|35
1639997000000|2021-12-20 10:43:20|91268.4|91218.4|91263.4|91213.4|91269.7|91219.7|91262.5|91212.5|47
1639997010000|2021-12-20 10:43:30|91265.8|91215.8|91269.2|91219.2|91271.1|91232|91251.5|91213.6|36
1639997020000|2021-12-20 10:43:40|91268.6|91218.6|91271.6|91221.6|91274.6|91234.1|91259.1|91215.3|42
1639997030000|2021-12-20 10:43:50|91271.4|91221.4|91261.4|91211.4|91272.1|91222.1|91261.2|91211.2|57
1639997040000|2021-12-20 10:44:00|91261.5|91211.5|91259.5|91209.5|91262|91212|91259.1|91209.1|43
1639997050000|2021-12-20 10:44:10|91260.7|91210.7|91259.4|91209.4|91260.8|91210.8|91256.4|91206.4|38
1639997060000|2021-12-20 10:44:20|91259.9|91209.9|91257.9|91207.9|91259.9|91209.9|91256.6|91206.6|33
1639997070000|2021-12-20 10:44:30|91257.5|91207.5|91263.5|91213.5|91263.5|91213.5|91257.5|91207.5|36
1639997080000|2021-12-20 10:44:40|91261.8|91211.8|91256.9|91206.9|91262.5|91212.5|91253.7|91203.7|35
1639997090000|2021-12-20 10:44:50|91256.4|91206.4|91249.6|91199.6|91256.8|91206.8|91249.6|91199.6|45
1639997100000|2021-12-20 10:45:00|91249.3|91199.3|91247.3|91197.3|91250.8|91200.8|91246.5|91196.5|49
1639997110000|2021-12-20 10:45:10|91247.8|91197.8|91243.2|91193.2|91247.9|91197.9|91240.9|91190.9|55
1639997120000|2021-12-20 10:45:20|91243.3|91193.3|91245.1|91195.1|91247|91197|91243.2|91193.2|30
1639997130000|2021-12-20 10:45:30|91247.3|91197.3|91248.6|91198.6|91249.7|91199.7|91246.2|91196.2|35
1639997140000|2021-12-20 10:45:40|91249.1|91199.1|91248.1|91198.1|91249.2|91199.2|91247.9|91197.9|30
1639997150000|2021-12-20 10:45:50|91248.4|91198.4|91261.2|91211.2|91262.5|91212.5|91248.4|91198.4|48
1639997160000|2021-12-20 10:46:00|91260.8|91210.8|91266.9|91216.9|91270.3|91229.9|91254.4|91210.3|44
1639997170000|2021-12-20 10:46:10|91265.1|91215.1|91261.5|91211.5|91265.1|91215.1|91260.3|91210.3|39
1639997180000|2021-12-20 10:46:20|91260.9|91210.9|91258.5|91208.5|91260.9|91210.9|91255.8|91205.8|39
1639997190000|2021-12-20 10:46:30|91258.3|91208.3|91260.6|91210.6|91260.6|91210.6|91258.2|91208.2|26
1639997200000|2021-12-20 10:46:40|91260.5|91210.5|91250.9|91200.9|91260.5|91210.5|91249.1|91199.1|39
1639997210000|2021-12-20 10:46:50|91252|91202|91248.1|91198.1|91252.9|91202.9|91248.1|91198.1|35
1639997220000|2021-12-20 10:47:00|91248.2|91198.2|91239.8|91189.8|91248.8|91198.8|91239.2|91189.2|53
1639997230000|2021-12-20 10:47:10|91239.6|91189.6|91239.7|91189.7|91242.7|91192.7|91237.4|91187.4|35
1639997240000|2021-12-20 10:47:20|91241|91191|91245.2|91195.2|91245.2|91195.2|91237.5|91187.5|46
1639997250000|2021-12-20 10:47:30|91244.8|91194.8|91248.7|91198.7|91251.3|91201.3|91244.8|91194.8|33
1639997260000|2021-12-20 10:47:40|91248.6|91198.6|91244.2|91194.2|91248.6|91198.6|91241.3|91191.3|36
1639997270000|2021-12-20 10:47:50|91244.4|91194.4|91241|91191|91244.4|91194.4|91240.2|91190.2|25
1639997280000|2021-12-20 10:48:00|91240.6|91190.6|91237.1|91187.1|91240.6|91190.6|91236.2|91186.2|38
1639997290000|2021-12-20 10:48:10|91237.3|91187.3|91235.9|91185.9|91237.3|91187.3|91235|91185|16
1639997300000|2021-12-20 10:48:20|91236.1|91186.1|91237.6|91187.6|91242.8|91192.8|91236|91186|31
1639997310000|2021-12-20 10:48:30|91237.9|91187.9|91235.6|91185.6|91238.8|91188.8|91234.6|91184.6|35
1639997320000|2021-12-20 10:48:40|91235.3|91185.3|91226.9|91176.9|91235.3|91185.3|91223.4|91173.4|41
1639997330000|2021-12-20 10:48:50|91227|91177|91213.5|91163.5|91227|91177|91211.2|91161.2|48
1639997340000|2021-12-20 10:49:00|91214|91164|91218.4|91168.4|91220.4|91170.4|91208.9|91158.9|50
1639997350000|2021-12-20 10:49:10|91218.5|91168.5|91217.2|91167.2|91218.5|91168.5|91209.1|91159.1|45
1639997360000|2021-12-20 10:49:20|91216.6|91166.6|91215.1|91165.1|91218.7|91168.7|91214.7|91164.7|40
1639997370000|2021-12-20 10:49:30|91215|91165|91213|91163|91215.2|91165.2|91210.9|91160.9|41
1639997380000|2021-12-20 10:49:40|91212.9|91162.9|91210.1|91160.1|91213.1|91170.8|91195.8|91155.9|39
1639997390000|2021-12-20 10:49:50|91209.9|91159.9|91206.5|91156.5|91211|91161|91204.1|91154.1|47
1639997400000|2021-12-20 10:50:00|91206.7|91156.7|91199.2|91149.2|91209.1|91159.1|91196.8|91146.8|62
1639997410000|2021-12-20 10:50:10|91199.5|91149.5|91208.6|91158.6|91209.2|91159.2|91198.7|91148.7|43
1639997420000|2021-12-20 10:50:20|91208.7|91158.7|91224.6|91174.6|91230.3|91180.3|91208.4|91158.4|64
1639997430000|2021-12-20 10:50:30|91224.4|91174.4|91231.1|91181.1|91231.7|91181.7|91223.4|91173.4|55
1639997440000|2021-12-20 10:50:40|91231.3|91181.3|91239.2|91189.2|91240|91190|91230.9|91180.9|44
1639997450000|2021-12-20 10:50:50|91238.8|91188.8|91227.6|91177.6|91239.6|91189.6|91225.7|91175.7|43
1639997460000|2021-12-20 10:51:00|91227.8|91177.8|91224.3|91174.3|91231.5|91181.5|91224.3|91174.3|50
1639997470000|2021-12-20 10:51:10|91224.1|91174.1|91221.4|91171.4|91226.8|91176.8|91219.9|91169.9|47
1639997480000|2021-12-20 10:51:20|91220.7|91170.7|91218.6|91168.6|91221.2|91171.2|91213.1|91163.1|41
1639997490000|2021-12-20 10:51:30|91217.4|91167.4|91221.5|91171.5|91227.2|91185.6|91210.6|91165.6|52
1639997500000|2021-12-20 10:51:40|91222.3|91172.3|91229.1|91179.1|91236.4|91186.4|91222.3|91172.3|48
1639997510000|2021-12-20 10:51:50|91229|91179|91228.7|91178.7|91229.8|91179.8|91228.3|91178.3|18
1639997520000|2021-12-20 10:52:00|91228.9|91178.9|91222.9|91172.9|91229.1|91179.1|91219.9|91169.9|39
1639997530000|2021-12-20 10:52:10|91222.8|91172.8|91222|91172|91224.5|91174.5|91220.9|91170.9|43
1639997540000|2021-12-20 10:52:20|91222.1|91172.1|91193.1|91143.1|91222.5|91172.5|91180.9|91143.1|44
1639997550000|2021-12-20 10:52:30|91192.8|91142.8|91198|91148|91198.9|91148.9|91190.5|91140.5|43
1639997560000|2021-12-20 10:52:40|91199.8|91149.8|91194.5|91144.5|91200|91150|91193|91143|32
1639997570000|2021-12-20 10:52:50|91193.5|91143.5|91192.4|91142.4|91194.1|91144.1|91190.3|91140.3|43
1639997580000|2021-12-20 10:53:00|91191.5|91141.5|91187.9|91137.9|91192.8|91142.8|91187.9|91137.9|32
1639997590000|2021-12-20 10:53:10|91188.8|91138.8|91190.1|91140.1|91190.8|91140.8|91188.2|91138.2|24
1639997600000|2021-12-20 10:53:20|91190.5|91140.5|91184.9|91134.9|91190.5|91140.5|91183|91133|54
1639997610000|2021-12-20 10:53:30|91185.1|91135.1|91184.7|91134.7|91185.6|91135.6|91183.7|91133.7|32
1639997620000|2021-12-20 10:53:40|91184.1|91134.1|91181.8|91131.8|91184.3|91134.3|91181.3|91131.3|46
1639997630000|2021-12-20 10:53:50|91181.7|91131.7|91183.1|91133.1|91183.4|91145.6|91167.7|91128.7|48
1639997640000|2021-12-20 10:54:00|91182.8|91132.8|91182.7|91132.7|91186.9|91148.1|91168.5|91131.9|45
1639997650000|2021-12-20 10:54:10|91182.9|91132.9|91182.7|91132.7|91184.6|91134.6|91180.3|91130.3|25
1639997660000|2021-12-20 10:54:20|91181.4|91131.4|91185.2|91135.2|91186.8|91148.4|91169.1|91131.2|29
1639997670000|2021-12-20 10:54:30|91184.6|91134.6|91168.1|91118.1|91192.8|91142.8|91166|91117|40
1639997680000|2021-12-20 10:54:40|91168.3|91118.3|91161.4|91111.4|91168.7|91118.7|91156|91106|59
1639997690000|2021-12-20 10:54:50|91164.6|91114.6|91154.2|91104.2|91165.4|91115.4|91154.2|91104.2|42
1639997700000|2021-12-20 10:55:00|91152.7|91102.7|91159.6|91109.6|91159.7|91109.7|91152.7|91102.7|33
1639997710000|2021-12-20 10:55:10|91160.4|91110.4|91163.1|91113.1|91164.6|91114.6|91159.6|91109.6|30
1639997720000|2021-12-20 10:55:20|91164|91114|91164.7|91114.7|91165.6|91115.6|91163|91113|40
1639997730000|2021-12-20 10:55:30|91164.4|91114.4|91187.9|91137.9|91189.3|91139.3|91164.4|91114.4|51
1639997740000|2021-12-20 10:55:40|91188.2|91138.2|91205.1|91155.1|91208.4|91166.2|91187.8|91137.8|55
1639997750000|2021-12-20 10:55:50|91204.2|91154.2|91213.1|91163.1|91214.8|91164.8|91204|91154|53
1639997760000|2021-12-20 10:56:00|91213|91163|91215.7|91165.7|91219.3|91169.3|91208.6|91158.6|54
1639997770000|2021-12-20 10:56:10|91215.4|91165.4|91211.2|91161.2|91230.1|91193|91211.1|91161.1|52
1639997780000|2021-12-20 10:56:20|91211.6|91161.6|91216.9|91166.9|91217.5|91167.5|91211|91161|30
1639997790000|2021-12-20 10:56:30|91217.1|91167.1|91220.5|91170.5|91222.3|91172.3|91214.1|91164.1|44
1639997800000|2021-12-20 10:56:40|91220.6|91170.6|91231.2|91181.2|91231.2|91193.7|91217.2|91168.1|48
1639997810000|2021-12-20 10:56:50|91231.3|91181.3|91228.8|91178.8|91232.2|91182.2|91228.5|91178.5|32
1639997820000|2021-12-20 10:57:00|91227.6|91177.6|91228.1|91178.1|91229.7|91179.7|91226.4|91176.4|33
1639997830000|2021-12-20 10:57:10|91228.5|91178.5|91223.8|91173.8|91230.3|91180.3|91223.8|91173.8|52
1639997840000|2021-12-20 10:57:20|91224.3|91174.3|91233.1|91183.1|91233.1|91183.1|91222.8|91172.8|51
1639997850000|2021-12-20 10:57:30|91231|91181|91236.7|91186.7|91240|91190|91230.3|91180.3|61
1639997860000|2021-12-20 10:57:40|91236.6|91186.6|91239.4|91189.4|91240.8|91190.8|91236.2|91186.2|41
1639997870000|2021-12-20 10:57:50|91239.7|91189.7|91241.4|91191.4|91243.4|91193.4|91237.7|91187.7|43
1639997880000|2021-12-20 10:58:00|91242.1|91192.1|91243.2|91193.2|91244.2|91194.2|91241.5|91191.5|42
1639997890000|2021-12-20 10:58:10|91243|91193|91240.2|91190.2|91243.9|91193.9|91240.2|91190.2|38
1639997900000|2021-12-20 10:58:20|91240.1|91190.1|91244.5|91194.5|91245.6|91195.6|91239.6|91189.6|47
1639997910000|2021-12-20 10:58:30|91243.6|91193.6|91237.6|91187.6|91243.6|91193.6|91237.2|91187.2|48
1639997920000|2021-12-20 10:58:40|91237.5|91187.5|91241.2|91191.2|91243.2|91193.2|91237.5|91187.5|35
1639997930000|2021-12-20 10:58:50|91241|91191|91234.9|91184.9|91241|91191|91234.9|91184.9|33
1639997940000|2021-12-20 10:59:00|91234.6|91184.6|91236.3|91186.3|91237.8|91187.8|91234|91184|28
1639997950000|2021-12-20 10:59:10|91235.1|91185.1|91234.8|91184.8|91237.6|91187.6|91233.1|91183.1|29
1639997960000|2021-12-20 10:59:20|91234.4|91184.4|91239.9|91189.9|91246.1|91205.4|91230|91184|39
1639997970000|2021-12-20 10:59:30|91240.4|91190.4|91300.4|91250.4|91300.4|91250.4|91240.2|91190.2|44
1639997980000|2021-12-20 10:59:40|91313.1|91263.1|91317.5|91267.5|91378.1|91303.1|91306.5|91256.5|68
1639997990000|2021-12-20 10:59:50|91317.1|91267.1|91334.8|91284.8|91335.1|91285.1|91306.8|91256.8|68
1639998000000|2021-12-20 11:00:00|91331.8|91281.8|91354.5|91304.5|91359|91309|91331.8|91281.8|68
1639998010000|2021-12-20 11:00:10|91355.4|91305.4|91346.7|91296.7|91355.4|91305.4|91345.7|91295.7|54
1639998020000|2021-12-20 11:00:20|91348.1|91298.1|91357.7|91307.7|91360.7|91310.7|91346.6|91296.6|43
1639998030000|2021-12-20 11:00:30|91357.5|91307.5|91361.9|91311.9|91366.4|91316.4|91357.5|91307.5|57
1639998040000|2021-12-20 11:00:40|91360.6|91310.6|91351.8|91301.8|91360.6|91310.6|91351.8|91301.8|53
1639998050000|2021-12-20 11:00:50|91352.9|91302.9|91354.6|91304.6|91356|91306|91352.9|91302.9|41
1639998060000|2021-12-20 11:01:00|91354.8|91304.8|91358.1|91308.1|91359.9|91309.9|91354.4|91304.4|52
1639998070000|2021-12-20 11:01:10|91358|91308|91357.9|91307.9|91361.2|91311.2|91356|91306|48
1639998080000|2021-12-20 11:01:20|91356.6|91306.6|91354.8|91304.8|91357.8|91307.8|91353.7|91303.7|46
1639998090000|2021-12-20 11:01:30|91354|91304|91350.2|91300.2|91356.6|91306.6|91350.2|91300.2|44
1639998100000|2021-12-20 11:01:40|91350.7|91300.7|91344.5|91294.5|91351.6|91301.6|91343.3|91293.3|44
1639998110000|2021-12-20 11:01:50|91344.2|91294.2|91343.3|91293.3|91344.8|91294.8|91342.5|91292.5|27
1639998120000|2021-12-20 11:02:00|91341.6|91291.6|91336.9|91286.9|91344|91294|91334.1|91284.1|49
1639998130000|2021-12-20 11:02:10|91338.7|91288.7|91330.3|91280.3|91339|91289|91315.1|91265.1|65
1639998140000|2021-12-20 11:02:20|91329.2|91279.2|91333.3|91283.3|91334.5|91284.5|91324.9|91274.9|49
1639998150000|2021-12-20 11:02:30|91334.4|91284.4|91318.7|91268.7|91334.4|91284.4|91316.1|91266.1|55
1639998160000|2021-12-20 11:02:40|91318.6|91268.6|91314.2|91264.2|91320|91270|91312.5|91262.5|52
1639998170000|2021-12-20 11:02:50|91314.3|91264.3|91305|91255|91314.8|91264.8|91301.4|91251.4|49
1639998180000|2021-12-20 11:03:00|91305.5|91255.5|91299.5|91249.5|91305.9|91255.9|91298.8|91248.8|40
1639998190000|2021-12-20 11:03:10|91299.6|91249.6|91312.2|91262.2|91312.3|91262.3|91299.4|91249.4|37
1639998200000|2021-12-20 11:03:20|91311.9|91261.9|91309.1|91259.1|91312.1|91262.1|91308.4|91258.4|27
1639998210000|2021-12-20 11:03:30|91308.9|91258.9|91320.3|91270.3|91323.6|91273.6|91308.4|91258.4|48
1639998220000|2021-12-20 11:03:40|91320.1|91270.1|91317.5|91267.5|91320.1|91270.1|91316.1|91266.1|31
1639998230000|2021-12-20 11:03:50|91317.2|91267.2|91316.6|91266.6|91318|91268|91315.5|91265.5|36
1639998240000|2021-12-20 11:04:00|91316.5|91266.5|91317.4|91267.4|91319.6|91269.6|91314.7|91264.7|33
1639998250000|2021-12-20 11:04:10|91317.2|91267.2|91309.7|91259.7|91318.2|91268.2|91309.7|91259.7|37
1639998260000|2021-12-20 11:04:20|91309.1|91259.1|91312.7|91262.7|91314.9|91264.9|91309|91259|41
1639998270000|2021-12-20 11:04:30|91312.9|91262.9|91312.8|91262.8|91314.8|91264.8|91312.2|91262.2|43
1639998280000|2021-12-20 11:04:40|91312.6|91262.6|91312.6|91262.6|91312.7|91262.7|91307.2|91257.2|52
1639998290000|2021-12-20 11:04:50|91312.8|91262.8|91309.4|91259.4|91312.8|91262.8|91308.5|91258.5|35
1639998300000|2021-12-20 11:05:00|91309.6|91259.6|91307.7|91257.7|91310.5|91260.5|91307.5|91257.5|43
1639998310000|2021-12-20 11:05:10|91307.6|91257.6|91311.2|91261.2|91313.7|91263.7|91305.5|91255.5|53
1639998320000|2021-12-20 11:05:20|91310.2|91260.2|91312.8|91262.8|91313.5|91263.5|91308.3|91258.3|41
1639998330000|2021-12-20 11:05:30|91312.6|91262.6|91314|91264|91314.6|91264.6|91310.7|91260.7|44
1639998340000|2021-12-20 11:05:40|91313.6|91263.6|91315.6|91265.6|91315.6|91265.6|91312.7|91262.7|31
1639998350000|2021-12-20 11:05:50|91315.3|91265.3|91309.9|91259.9|91315.3|91265.3|91309.4|91259.4|41
1639998360000|2021-12-20 11:06:00|91310.5|91260.5|91310.6|91260.6|91313.1|91263.1|91310.3|91260.3|42
1639998370000|2021-12-20 11:06:10|91310.4|91260.4|91315.1|91265.1|91315.1|91276.8|91300.1|91259.4|35
1639998380000|2021-12-20 11:06:20|91315.4|91265.4|91296.3|91246.3|91316.8|91271.3|91289.6|91246.3|49
1639998390000|2021-12-20 11:06:30|91296.2|91246.2|91315.4|91265.4|91315.4|91265.4|91296.2|91246.2|54
1639998400000|2021-12-20 11:06:40|91316.3|91266.3|91317.9|91267.9|91317.9|91279.5|91300.7|91260.5|61
1639998410000|2021-12-20 11:06:50|91317.8|91267.8|91309.6|91259.6|91319.5|91269.5|91308.5|91258.5|52
1639998420000|2021-12-20 11:07:00|91309.8|91259.8|91306.1|91256.1|91311.3|91261.3|91305.8|91255.8|39
1639998430000|2021-12-20 11:07:10|91306|91256|91306.1|91256.1|91307.5|91257.5|91305.4|91255.4|28
1639998440000|2021-12-20 11:07:20|91306.6|91256.6|91313.2|91263.2|91314.9|91275.2|91299.9|91256.6|41
1639998450000|2021-12-20 11:07:30|91313.1|91263.1|91309.4|91259.4|91314.5|91264.5|91309.4|91259.4|28
1639998460000|2021-12-20 11:07:40|91309.3|91259.3|91310.3|91260.3|91310.9|91260.9|91308.8|91258.8|28
1639998470000|2021-12-20 11:07:50|91310.5|91260.5|91312.8|91262.8|91313.2|91263.2|91308.7|91258.7|28
1639998480000|2021-12-20 11:08:00|91313.3|91263.3|91312|91262|91313.4|91263.4|91310.6|91260.6|37
1639998490000|2021-12-20 11:08:10|91311.4|91261.4|91309.8|91259.8|91312.3|91262.3|91309.8|91259.8|28
1639998500000|2021-12-20 11:08:20|91309.5|91259.5|91310.8|91260.8|91311.4|91273.1|91295.4|91257.1|52
1639998510000|2021-12-20 11:08:30|91310|91260|91312.3|91262.3|91312.4|91262.4|91309.1|91259.1|41
1639998520000|2021-12-20 11:08:40|91311.5|91261.5|91315|91265|91316.2|91279.1|91302.9|91255.2|52
1639998530000|2021-12-20 11:08:50|91314.9|91264.9|91312.6|91262.6|91316.2|91266.2|91312.3|91262.3|39
1639998540000|2021-12-20 11:09:00|91312.7|91262.7|91309.5|91259.5|91315.8|91276.8|91299.6|91257.9|46
1639998550000|2021-12-20 11:09:10|91309.6|91259.6|91314.1|91264.1|91314.3|91264.3|91308.8|91258.8|46
1639998560000|2021-12-20 11:09:20|91313.7|91263.7|91311.5|91261.5|91313.8|91263.8|91311.5|91261.5|21
1639998570000|2021-12-20 11:09:30|91311.6|91261.6|91311.9|91261.9|91315.3|91265.3|91311.4|91261.4|35
1639998580000|2021-12-20 11:09:40|91311.4|91261.4|91307.8|91257.8|91313.2|91263.2|91305.7|91255.7|38
1639998590000|2021-12-20 11:09:50|91307.4|91257.4|91309.3|91259.3|91310.2|91260.2|91307|91257|35
1639998600000|2021-12-20 11:10:00|91309.6|91259.6|91314.1|91264.1|91315.5|91275.8|91300.8|91259.1|52
1639998610000|2021-12-20 11:10:10|91314.6|91264.6|91310.3|91285.3|91325|91289|91310.3|91264.6|42
1639998620000|2021-12-20 11:10:20|91311.7|91286.7|91312.8|91287.8|91328.4|91289.3|91310.9|91273.9|43
1639998630000|2021-12-20 11:10:30|91312.1|91287.1|91314.1|91289.1|91314.5|91289.5|91311|91286|19
1639998640000|2021-12-20 11:10:40|91313.7|91288.7|91329|91279|91331.3|91294.7|91313.1|91274.4|34
1639998650000|2021-12-20 11:10:50|91330.7|91280.7|91332.8|91282.8|91332.8|91291.6|91316.6|91275.7|52
1639998660000|2021-12-20 11:11:00|91333.1|91283.1|91322.6|91272.6|91333.7|91283.7|91321.6|91271.6|34
1639998670000|2021-12-20 11:11:10|91323.5|91273.5|91323.3|91273.3|91323.9|91273.9|91322.3|91272.3|32
1639998680000|2021-12-20 11:11:20|91323.2|91273.2|91322.9|91272.9|91323.2|91273.2|91321.5|91271.5|22
1639998690000|2021-12-20 11:11:30|91322|91272|91321.2|91271.2|91322|91272|91318.5|91268.5|30
1639998700000|2021-12-20 11:11:40|91320.7|91270.7|91320.7|91270.7|91323.8|91273.8|91320.7|91270.7|42
1639998710000|2021-12-20 11:11:50|91319.6|91269.6|91320.7|91270.7|91321.6|91271.6|91317.6|91267.6|29
1639998720000|2021-12-20 11:12:00|91320.3|91270.3|91314.8|91289.8|91330.3|91289.8|91314.8|91269.5|46
1639998730000|2021-12-20 11:12:10|91314.3|91289.3|91315.3|91290.3|91316.7|91291.7|91312.1|91287.1|36
1639998740000|2021-12-20 11:12:20|91325.6|91275.6|91327.2|91277.2|91327.9|91277.9|91324.6|91274.6|28
1639998750000|2021-12-20 11:12:30|91327.3|91277.3|91327.9|91277.9|91329.2|91279.2|91326|91276|27
1639998760000|2021-12-20 11:12:40|91327.1|91277.1|91328.6|91278.6|91328.6|91278.6|91326.2|91276.2|19
1639998770000|2021-12-20 11:12:50|91328.9|91278.9|91345.5|91295.5|91346.2|91301.9|91313.3|91278.9|40
1639998780000|2021-12-20 11:13:00|91345.7|91295.7|91344.7|91294.7|91345.7|91295.7|91343.6|91293.6|29
1639998790000|2021-12-20 11:13:10|91344.1|91294.1|91343.8|91293.8|91347.2|91309.9|91327.6|91289|52
1639998800000|2021-12-20 11:13:20|91343.6|91293.6|91344.5|91294.5|91345.3|91295.3|91342|91292|47
1639998810000|2021-12-20 11:13:30|91343.9|91293.9|91344|91294|91346.7|91296.7|91343.9|91293.9|30
1639998820000|2021-12-20 11:13:40|91344.2|91294.2|91346|91296|91347.5|91297.5|91343.9|91293.9|31
1639998830000|2021-12-20 11:13:50|91346.1|91296.1|91345.8|91295.8|91347.8|91297.8|91343|91293|45
1639998840000|2021-12-20 11:14:00|91346.2|91296.2|91343.6|91293.6|91346.4|91296.4|91343.6|91293.6|35
1639998850000|2021-12-20 11:14:10|91344.1|91294.1|91351.2|91301.2|91354.8|91315.6|91338.4|91293.1|44
1639998860000|2021-12-20 11:14:20|91351.1|91301.1|91349|91299|91352.5|91302.5|91349|91299|29
1639998870000|2021-12-20 11:14:30|91348.7|91298.7|91350.4|91300.4|91351.2|91301.2|91346.5|91296.5|40
1639998880000|2021-12-20 11:14:40|91350.3|91300.3|91351.5|91301.5|91353.1|91303.1|91350.3|91300.3|35
1639998890000|2021-12-20 11:14:50|91351.2|91301.2|91354.2|91304.2|91354.2|91304.2|91350.6|91300.6|38
1639998900000|2021-12-20 11:15:00|91354.1|91304.1|91352.6|91302.6|91354.2|91314.9|91339.7|91302.6|19
1639998910000|2021-12-20 11:15:10|91352.5|91302.5|91353.8|91303.8|91355.3|91305.3|91352.1|91302.1|24
1639998920000|2021-12-20 11:15:20|91353.4|91303.4|91356.9|91306.9|91360.2|91310.2|91351|91301|42
1639998930000|2021-12-20 11:15:30|91356.6|91306.6|91354.5|91304.5|91357.5|91307.5|91353.1|91303.1|29
1639998940000|2021-12-20 11:15:40|91354.2|91304.2|91335.4|91310.4|91354.2|91313.2|91332|91296.4|39
1639998950000|2021-12-20 11:15:50|91335.7|91310.7|91329.7|91304.7|91348.2|91312.8|91328.4|91294.2|40
1639998960000|2021-12-20 11:16:00|91330.1|91305.1|91329.5|91304.5|91331.9|91306.9|91328.3|91303.3|32
1639998970000|2021-12-20 11:16:10|91329.4|91304.4|91340.2|91290.2|91342.1|91304.9|91327.3|91290.2|25
1639998980000|2021-12-20 11:16:20|91341.7|91291.7|91369.9|91319.9|91371.2|91321.2|91329.8|91291.1|41
1639998990000|2021-12-20 11:16:30|91369.6|91319.6|91370.8|91320.8|91371.9|91321.9|91363|91313|37
1639999000000|2021-12-20 11:16:40|91370.2|91320.2|91390.2|91340.2|91390.2|91346.8|91368.7|91319.4|43
1639999010000|2021-12-20 11:16:50|91390.5|91340.5|91392.2|91342.2|91394.6|91357.6|91377.5|91340.5|44
1639999020000|2021-12-20 11:17:00|91392.5|91342.5|91389.1|91339.1|91392.5|91342.5|91386.9|91336.9|40
1639999030000|2021-12-20 11:17:10|91388.4|91338.4|91376.7|91351.7|91391.7|91353|91376.7|91337.9|31
1639999040000|2021-12-20 11:17:20|91376.2|91351.2|91379.2|91329.2|91388.4|91351.2|91374.8|91329.2|50
1639999050000|2021-12-20 11:17:30|91379.7|91329.7|91377.3|91327.3|91380.8|91340.6|91364.7|91327.3|27
1639999060000|2021-12-20 11:17:40|91376.9|91326.9|91344.8|91294.8|91377.6|91337.2|91332.7|91288.2|63
1639999070000|2021-12-20 11:17:50|91343.8|91293.8|91354.6|91304.6|91358.2|91308.2|91343.8|91293.8|44
1639999080000|2021-12-20 11:18:00|91354.7|91304.7|91361.1|91311.1|91361.4|91324.7|91348.5|91301.6|44
1639999090000|2021-12-20 11:18:10|91353|91303|91350.6|91300.6|91355.7|91305.7|91347.9|91297.9|47
1639999100000|2021-12-20 11:18:20|91350.2|91300.2|91350.2|91300.2|91355.5|91316.9|91341.4|91298.2|39
1639999110000|2021-12-20 11:18:30|91350.6|91300.6|91354.6|91304.6|91356.7|91306.7|91350.6|91300.6|37
1639999120000|2021-12-20 11:18:40|91352.7|91302.7|91362.6|91312.6|91366|91331.1|91352.7|91302.7|50
1639999130000|2021-12-20 11:18:50|91363.2|91313.2|91358.2|91308.2|91363.4|91313.4|91357.4|91307.4|39
1639999140000|2021-12-20 11:19:00|91358.6|91308.6|91357.5|91307.5|91359|91309|91355.8|91305.8|36
1639999150000|2021-12-20 11:19:10|91357.6|91307.6|91357.3|91307.3|91358.6|91308.6|91353.3|91303.3|38
1639999160000|2021-12-20 11:19:20|91357.4|91307.4|91356.6|91306.6|91357.4|91307.4|91355|91305|28
1639999170000|2021-12-20 11:19:30|91356.4|91306.4|91356.6|91306.6|91358|91308|91354.9|91304.9|32
1639999180000|2021-12-20 11:19:40|91356.5|91306.5|91359.1|91309.1|91360.6|91320.6|91345.6|91304|38
1639999190000|2021-12-20 11:19:50|91358.9|91308.9|91363.3|91313.3|91368.5|91334.5|91355|91305|40
1639999200000|2021-12-20 11:20:00|91362.4|91312.4|91366.5|91316.5|91368.6|91318.6|91362|91312|29
1639999210000|2021-12-20 11:20:10|91366|91316|91369.7|91319.7|91369.8|91330.4|91355.4|91314.8|46
1639999220000|2021-12-20 11:20:20|91368.6|91318.6|91368.5|91318.5|91369|91319|91365.8|91315.8|45
1639999230000|2021-12-20 11:20:30|91369|91319|91370.4|91320.4|91370.6|91334.1|91359.1|91314|50
1639999240000|2021-12-20 11:20:40|91372.5|91322.5|91370.6|91320.6|91375.4|91337.2|91361.3|91320.3|49
1639999250000|2021-12-20 11:20:50|91370.2|91320.2|91370.5|91320.5|91371.6|91321.6|91369|91319|41
1639999260000|2021-12-20 11:21:00|91371.1|91321.1|91371.5|91321.5|91372.6|91322.6|91368|91318|31
1639999270000|2021-12-20 11:21:10|91371.7|91321.7|91371.9|91321.9|91372.6|91322.6|91370.9|91320.9|15
1639999280000|2021-12-20 11:21:20|91372.3|91322.3|91371.2|91321.2|91372.3|91322.3|91370.1|91320.1|22
1639999290000|2021-12-20 11:21:30|91370.8|91320.8|91369.2|91319.2|91371.9|91321.9|91369.2|91319.2|16
1639999300000|2021-12-20 11:21:40|91370|91320|91371|91321|91372.8|91322.8|91369.8|91319.8|24
1639999310000|2021-12-20 11:21:50|91371.2|91321.2|91369.8|91319.8|91371.4|91321.4|91368.9|91318.9|24
1639999320000|2021-12-20 11:22:00|91369.6|91319.6|91366.2|91316.2|91369.6|91330.7|91352.3|91315.6|33
1639999330000|2021-12-20 11:22:10|91366.1|91316.1|91355.5|91305.5|91367.5|91328.1|91349.5|91305.5|47
1639999340000|2021-12-20 11:22:20|91355.7|91305.7|91336.7|91286.7|91355.7|91306.5|91322.2|91283.5|42
1639999350000|2021-12-20 11:22:30|91335.4|91285.4|91327.7|91277.7|91349.6|91309.7|91326.9|91276.9|57
1639999360000|2021-12-20 11:22:40|91329.6|91279.6|91326.6|91276.6|91334|91290.9|91315.1|91275.9|43
1639999370000|2021-12-20 11:22:50|91326.7|91276.7|91323.2|91273.2|91327.1|91277.1|91321.4|91271.4|38
1639999380000|2021-12-20 11:23:00|91323.6|91273.6|91317.4|91267.4|91323.6|91273.6|91315.7|91265.7|38
1639999390000|2021-12-20 11:23:10|91317.1|91267.1|91323.3|91273.3|91323.3|91285.3|91309|91267.1|48
1639999400000|2021-12-20 11:23:20|91323.7|91273.7|91314.9|91289.9|91334.5|91289.9|91314.9|91272.8|53
1639999410000|2021-12-20 11:23:30|91315.4|91290.4|91326.4|91276.4|91327.3|91291.4|91314|91275.3|32
1639999420000|2021-12-20 11:23:40|91326.5|91276.5|91314.9|91289.9|91330.4|91294.7|91314.6|91276.3|41
1639999430000|2021-12-20 11:23:50|91315.1|91290.1|91313.4|91288.4|91315.7|91290.7|91312.6|91287.6|30
1639999440000|2021-12-20 11:24:00|91313|91288|91327.8|91277.8|91327.8|91288|91313|91275.3|26
1639999450000|2021-12-20 11:24:10|91327.9|91277.9|91330.7|91280.7|91332.7|91292.6|91314.8|91275.4|40
1639999460000|2021-12-20 11:24:20|91331.2|91281.2|91330|91280|91331.2|91281.2|91329.7|91279.7|23
1639999470000|2021-12-20 11:24:30|91330.1|91280.1|91327.9|91277.9|91331|91293.1|91315.2|91275|29
1639999480000|2021-12-20 11:24:40|91328.2|91278.2|91325.2|91275.2|91329.9|91279.9|91325.2|91275.2|23
1639999490000|2021-12-20 11:24:50|91325.4|91275.4|91324.8|91274.8|91325.8|91275.8|91324.1|91274.1|16
1639999500000|2021-12-20 11:25:00|91324.5|91274.5|91319.4|91269.4|91325.8|91275.8|91319.4|91269.4|37
1639999510000|2021-12-20 11:25:10|91319.2|91269.2|91322.2|91272.2|91325.1|91285.8|91306.1|91268.2|32
1639999520000|2021-12-20 11:25:20|91321.6|91271.6|91321.4|91271.4|91323.5|91284.3|91309.3|91270.2|35
1639999530000|2021-12-20 11:25:30|91320.5|91270.5|91320|91270|91320.5|91281.9|91304.8|91266|39
1639999540000|2021-12-20 11:25:40|91324.5|91274.5|91340.8|91290.8|91345.6|91306|91324.5|91274.5|57
1639999550000|2021-12-20 11:25:50|91339.6|91289.6|91341.2|91291.2|91342.4|91292.4|91339.6|91289.6|32
1639999560000|2021-12-20 11:26:00|91341.3|91291.3|91337.9|91287.9|91341.6|91291.6|91333.5|91283.5|44
1639999570000|2021-12-20 11:26:10|91338.2|91288.2|91340.6|91290.6|91340.6|91290.6|91338.2|91288.2|22
1639999580000|2021-12-20 11:26:20|91340.8|91290.8|91334.8|91284.8|91341.7|91291.7|91334.8|91284.8|41
1639999590000|2021-12-20 11:26:30|91336.3|91286.3|91329|91279|91337.8|91287.8|91329|91279|30
1639999600000|2021-12-20 11:26:40|91328.5|91278.5|91330.8|91280.8|91333.5|91283.5|91328.1|91278.1|36
1639999610000|2021-12-20 11:26:50|91330.6|91280.6|91331.3|91281.3|91332.6|91282.6|91330.5|91280.5|30
1639999620000|2021-12-20 11:27:00|91331.7|91281.7|91326.8|91276.8|91332.3|91282.3|91324.6|91274.6|42
1639999630000|2021-12-20 11:27:10|91326.6|91276.6|91315.5|91265.5|91326.6|91276.6|91315.5|91265.5|16
1639999640000|2021-12-20 11:27:20|91312.5|91262.5|91330.5|91280.5|91333.4|91283.4|91311.9|91261.9|54
1639999650000|2021-12-20 11:27:30|91330.3|91280.3|91329.1|91279.1|91330.4|91280.4|91327.5|91277.5|27
1639999660000|2021-12-20 11:27:40|91329|91279|91322.3|91272.3|91329.4|91279.4|91320.3|91270.3|44
1639999670000|2021-12-20 11:27:50|91322|91272|91327.4|91277.4|91327.6|91277.6|91321.4|91271.4|45
1639999680000|2021-12-20 11:28:00|91328|91278|91318|91268|91328.6|91278.6|91318|91268|41
1639999690000|2021-12-20 11:28:10|91318.1|91268.1|91308.4|91258.4|91320.3|91270.3|91307.9|91257.9|55
1639999700000|2021-12-20 11:28:20|91308.9|91258.9|91317|91267|91317.9|91279.4|91304.4|91258.9|40
1639999710000|2021-12-20 11:28:30|91317.1|91267.1|91310.8|91260.8|91317.3|91267.3|91309.3|91259.3|39
1639999720000|2021-12-20 11:28:40|91310.7|91260.7|91303.1|91253.1|91311.2|91265.6|91287.7|91238.4|53
1639999730000|2021-12-20 11:28:50|91302.6|91252.6|91293.5|91243.5|91305.8|91255.8|91293.5|91243.5|39
1639999740000|2021-12-20 11:29:00|91294|91244|91296.6|91246.6|91299.9|91249.9|91292.8|91242.8|40
1639999750000|2021-12-20 11:29:10|91296.3|91246.3|91286.7|91236.7|91296.5|91246.5|91284.8|91234.8|46
1639999760000|2021-12-20 11:29:20|91287.6|91237.6|91286.7|91236.7|91288.5|91238.5|91281|91231|38
1639999770000|2021-12-20 11:29:30|91288.8|91238.8|91291.2|91241.2|91294.4|91244.4|91288.4|91238.4|46
1639999780000|2021-12-20 11:29:40|91291.4|91241.4|91297.8|91247.8|91298.2|91258.9|91282.9|91240.8|30
1639999790000|2021-12-20 11:29:50|91297.6|91247.6|91293|91243|91297.6|91247.6|91292.2|91242.2|29
1639999800000|2021-12-20 11:30:00|91292.4|91242.4|91291.7|91241.7|91293.9|91243.9|91291.6|91241.6|44
1639999810000|2021-12-20 11:30:10|91291.6|91241.6|91291.7|91241.7|91292.3|91242.3|91290.2|91240.2|23
1639999820000|2021-12-20 11:30:20|91291.9|91241.9|91293.8|91243.8|91294.2|91244.2|91291.5|91241.5|27
1639999830000|2021-12-20 11:30:30|91294|91244|91296.2|91246.2|91296.2|91246.2|91293.2|91243.2|22
1639999840000|2021-12-20 11:30:40|91295.5|91245.5|91306.9|91256.9|91308|91258|91295.1|91245.1|43
1639999850000|2021-12-20 11:30:50|91306.8|91256.8|91308.8|91258.8|91311.7|91261.7|91306.3|91256.3|43
1639999860000|2021-12-20 11:31:00|91308.5|91258.5|91307.9|91257.9|91310.2|91262.3|91286.7|91248.7|42
1639999870000|2021-12-20 11:31:10|91307.8|91257.8|91304.6|91254.6|91309.4|91259.4|91303.8|91253.8|36
1639999880000|2021-12-20 11:31:20|91305.7|91255.7|91300|91250|91305.7|91255.7|91300|91250|31
1639999890000|2021-12-20 11:31:30|91300.7|91250.7|91290.4|91240.4|91301|91251|91287.7|91237.7|37
1639999900000|2021-12-20 11:31:40|91290.2|91240.2|91307.2|91257.2|91307.2|91257.2|91279.5|91238.6|46
1639999910000|2021-12-20 11:31:50|91308.4|91258.4|91318.2|91268.2|91319.3|91269.3|91308.4|91258.4|43
1639999920000|2021-12-20 11:32:00|91319.5|91269.5|91324.4|91274.4|91327|91292.5|91312.7|91269.5|51
1639999930000|2021-12-20 11:32:10|91327.1|91277.1|91301.8|91251.8|91327.1|91277.1|91301.8|91251.8|53
1639999940000|2021-12-20 11:32:20|91300.7|91250.7|91296.2|91246.2|91300.7|91250.7|91290.5|91240.5|54
1639999950000|2021-12-20 11:32:30|91296.1|91246.1|91290.9|91240.9|91296.8|91246.8|91289.1|91239.1|35
1639999960000|2021-12-20 11:32:40|91292.3|91242.3|91292|91242|91292.6|91242.6|91291.4|91241.4|24
1639999970000|2021-12-20 11:32:50|91292.1|91242.1|91306.2|91256.2|91308.4|91258.4|91292.1|91242.1|32
1639999980000|2021-12-20 11:33:00|91306.9|91256.9|91305.6|91255.6|91314|91275.9|91295.9|91253.7|48
1639999990000|2021-12-20 11:33:10|91305.1|91255.1|91304|91254|91306|91256|91303.8|91253.8|27
1640000000000|2021-12-20 11:33:20|91303.8|91253.8|91306.5|91256.5|91308.4|91258.4|91303.6|91253.6|37
1640000010000|2021-12-20 11:33:30|91307.3|91257.3|91314|91264|91315.3|91265.3|91307.3|91257.3|40
1640000020000|2021-12-20 11:33:40|91312.9|91262.9|91314.9|91264.9|91316.6|91266.6|91312.7|91262.7|23
1640000030000|2021-12-20 11:33:50|91314.2|91264.2|91316.3|91266.3|91316.6|91266.6|91313.3|91263.3|32
1640000040000|2021-12-20 11:34:00|91315.5|91265.5|91323|91273|91324.4|91274.4|91307.4|91257.4|50
1640000050000|2021-12-20 11:34:10|91322.7|91272.7|91324.7|91274.7|91326.1|91276.1|91321.5|91271.5|21
1640000060000|2021-12-20 11:34:20|91324.5|91274.5|91325.7|91275.7|91327.1|91277.1|91323.6|91273.6|31
1640000070000|2021-12-20 11:34:30|91325.5|91275.5|91354|91304|91354.8|91304.8|91325.5|91275.5|48
1640000080000|2021-12-20 11:34:40|91352.4|91302.4|91331.8|91306.8|91352.4|91308.5|91331.6|91292.3|36
1640000090000|2021-12-20 11:34:50|91331.9|91306.9|91334.8|91309.8|91349.7|91310.7|91331.9|91295.9|25
1640000100000|2021-12-20 11:35:00|91334.1|91309.1|91333.8|91283.8|91357.3|91318.8|91323|91283.8|61
1640000110000|2021-12-20 11:35:10|91334.3|91284.3|91347.4|91297.4|91347.6|91297.6|91333.8|91283.8|46
1640000120000|2021-12-20 11:35:20|91346.7|91296.7|91329.4|91279.4|91349.8|91299.8|91328.5|91278.5|51
1640000130000|2021-12-20 11:35:30|91332.9|91282.9|91334.6|91284.6|91337.8|91287.8|91332.9|91282.9|57
1640000140000|2021-12-20 11:35:40|91335.7|91285.7|91320.1|91270.1|91338.6|91288.6|91316.9|91266.9|51
1640000150000|2021-12-20 11:35:50|91320.2|91270.2|91327.6|91277.6|91332.6|91294.4|91319.2|91269.2|46
1640000160000|2021-12-20 11:36:00|91328|91278|91346.8|91296.8|91351.6|91310.7|91325.9|91275.9|52
1640000170000|2021-12-20 11:36:10|91346.6|91296.6|91348|91298|91348|91298|91343.9|91293.9|25
1640000180000|2021-12-20 11:36:20|91347.9|91297.9|91328.9|91278.9|91347.9|91297.9|91319.2|91277.9|51
1640000190000|2021-12-20 11:36:30|91328.5|91278.5|91343.1|91293.1|91347.9|91310.4|91316.3|91278.1|57
1640000200000|2021-12-20 11:36:40|91342.7|91292.7|91328.4|91278.4|91343.5|91299.3|91321.9|91277.5|47
1640000210000|2021-12-20 11:36:50|91328.5|91278.5|91347.8|91297.8|91349.3|91299.3|91326.4|91276.4|31
1640000220000|2021-12-20 11:37:00|91348.5|91298.5|91341.1|91316.1|91351.8|91316.9|91336.9|91298.3|39
1640000230000|2021-12-20 11:37:10|91341.2|91316.2|91348.5|91323.5|91350.1|91325.1|91340.3|91315.3|36
1640000240000|2021-12-20 11:37:20|91348|91323|91355.5|91305.5|91361.7|91323|91348|91301.3|40
1640000250000|2021-12-20 11:37:30|91354.4|91304.4|91372.8|91322.8|91373.6|91327.7|91351.1|91304.4|56
1640000260000|2021-12-20 11:37:40|91373.1|91323.1|91376|91326|91377.6|91327.6|91372.2|91322.2|27
1640000270000|2021-12-20 11:37:50|91374.6|91324.6|91370.4|91320.4|91374.9|91333.1|91357.7|91320.3|36
1640000280000|2021-12-20 11:38:00|91370.2|91320.2|91360.2|91335.2|91374.7|91336.9|91359.1|91320.2|30
1640000290000|2021-12-20 11:38:10|91359.6|91334.6|91360|91335|91362.3|91337.3|91359.1|91334.1|16
1640000300000|2021-12-20 11:38:20|91359.5|91334.5|91349.7|91324.7|91359.8|91334.8|91348.7|91323.7|27
1640000310000|2021-12-20 11:38:30|91348.4|91323.4|91340.5|91315.5|91348.4|91323.4|91339.2|91314.2|30
1640000320000|2021-12-20 11:38:40|91344|91319|91341.5|91291.5|91345.6|91320.6|91332.1|91284.4|48
1640000330000|2021-12-20 11:38:50|91338.7|91288.7|91339.1|91289.1|91339.5|91300.7|91325.5|91288.2|21
1640000340000|2021-12-20 11:39:00|91339.3|91289.3|91327.2|91277.2|91340.7|91290.7|91327.2|91277.2|39
1640000350000|2021-12-20 11:39:10|91327.7|91277.7|91328.8|91278.8|91330.7|91280.7|91320.1|91270.1|49
1640000360000|2021-12-20 11:39:20|91328.9|91278.9|91347.4|91297.4|91348.1|91298.1|91328.7|91278.7|36
1640000370000|2021-12-20 11:39:30|91347.2|91297.2|91339.6|91289.6|91347.5|91297.5|91338.8|91288.8|46
1640000380000|2021-12-20 11:39:40|91339.3|91289.3|91337|91287|91339.3|91289.3|91333.1|91283.1|31
1640000390000|2021-12-20 11:39:50|91336.3|91286.3|91330.6|91280.6|91336.3|91286.3|91329.8|91279.8|39
1640000400000|2021-12-20 11:40:00|91330.3|91280.3|91342.8|91292.8|91344.5|91294.5|91324.4|91274.4|48
1640000410000|2021-12-20 11:40:10|91343.4|91293.4|91347.9|91297.9|91347.9|91297.9|91342.7|91292.7|20
1640000420000|2021-12-20 11:40:20|91348|91298|91356.1|91306.1|91369.8|91319.8|91346.7|91296.7|38
1640000430000|2021-12-20 11:40:30|91356.3|91306.3|91340.7|91290.7|91357.2|91307.2|91339.3|91289.3|48
1640000440000|2021-12-20 11:40:40|91340.8|91290.8|91333.3|91283.3|91343|91293|91332.2|91282.2|29
1640000450000|2021-12-20 11:40:50|91334.1|91284.1|91339.9|91289.9|91345.3|91295.3|91331.3|91281.3|36
1640000460000|2021-12-20 11:41:00|91340.3|91290.3|91339.1|91289.1|91341.6|91291.6|91338.7|91288.7|35
1640000470000|2021-12-20 11:41:10|91338.8|91288.8|91336.7|91286.7|91339.6|91289.6|91336.7|91286.7|20
1640000480000|2021-12-20 11:41:20|91336.2|91286.2|91334.8|91284.8|91336.2|91286.2|91333.6|91283.6|20
1640000490000|2021-12-20 11:41:30|91334.7|91284.7|91335.3|91285.3|91337.1|91287.1|91334.5|91284.5|33
1640000500000|2021-12-20 11:41:40|91335.4|91285.4|91330.5|91280.5|91337.4|91287.4|91330.5|91280.5|39
1640000510000|2021-12-20 11:41:50|91330.7|91280.7|91333|91283|91333.8|91283.8|91330.7|91280.7|32
1640000520000|2021-12-20 11:42:00|91332.9|91282.9|91338.9|91288.9|91354.7|91316.8|91332.6|91282.6|48
1640000530000|2021-12-20 11:42:10|91337.7|91287.7|91340|91290|91341|91291|91334.7|91284.7|44
1640000540000|2021-12-20 11:42:20|91340.1|91290.1|91370.2|91320.2|91371.4|91321.4|91339|91289|49
1640000550000|2021-12-20 11:42:30|91369.4|91319.4|91348.9|91298.9|91371|91321|91347.4|91297.4|52
1640000560000|2021-12-20 11:42:40|91349.2|91299.2|91344.1|91294.1|91356.6|91306.6|91344.1|91294.1|55
1640000570000|2021-12-20 11:42:50|91344.3|91294.3|91347.1|91297.1|91348|91298|91341.6|91291.6|41
1640000580000|2021-12-20 11:43:00|91346.8|91296.8|91344.4|91294.4|91348.3|91298.3|91342.4|91292.4|52
1640000590000|2021-12-20 11:43:10|91344.5|91294.5|91349.3|91299.3|91349.8|91299.8|91344.5|91294.5|36
1640000600000|2021-12-20 11:43:20|91349.1|91299.1|91340.4|91290.4|91349.1|91299.1|91338.4|91288.4|48
1640000610000|2021-12-20 11:43:30|91340|91290|91348.1|91298.1|91355.3|91312.9|91335.7|91289.9|54
1640000620000|2021-12-20 11:43:40|91347.9|91297.9|91351.3|91301.3|91353|91303|91347.9|91297.9|51
1640000630000|2021-12-20 11:43:50|91351.2|91301.2|91347.2|91297.2|91351.4|91301.4|91346.3|91296.3|40
1640000640000|2021-12-20 11:44:00|91347.9|91297.9|91348.2|91298.2|91348.7|91298.7|91346.9|91296.9|39
1640000650000|2021-12-20 11:44:10|91344.2|91294.2|91338.9|91288.9|91344.2|91297.3|91318.9|91274.2|52
1640000660000|2021-12-20 11:44:20|91337.7|91287.7|91328.2|91278.2|91338.9|91288.9|91327.9|91277.9|44
1640000670000|2021-12-20 11:44:30|91328|91278|91330.2|91280.2|91331.8|91281.8|91328|91278|42
1640000680000|2021-12-20 11:44:40|91330.1|91280.1|91349.4|91299.4|91350.1|91300.1|91328.4|91278.4|40
1640000690000|2021-12-20 11:44:50|91349.1|91299.1|91354.8|91304.8|91356.6|91306.6|91348.3|91298.3|52
1640000700000|2021-12-20 11:45:00|91355.6|91305.6|91331.2|91281.2|91355.6|91305.6|91324.9|91280.5|56
1640000710000|2021-12-20 11:45:10|91330.9|91280.9|91343.4|91293.4|91343.9|91293.9|91329.2|91279.2|38
1640000720000|2021-12-20 11:45:20|91344.2|91294.2|91335.5|91285.5|91344.2|91294.2|91335.5|91285.5|40
1640000730000|2021-12-20 11:45:30|91335.3|91285.3|91333.9|91283.9|91336.3|91286.3|91326.9|91276.9|47
1640000740000|2021-12-20 11:45:40|91333.5|91283.5|91338.6|91288.6|91340.1|91290.1|91332|91282|30
1640000750000|2021-12-20 11:45:50|91339.4|91289.4|91330.9|91280.9|91339.7|91289.7|91330.3|91280.3|40
1640000760000|2021-12-20 11:46:00|91330.8|91280.8|91317.7|91267.7|91331.1|91281.1|91315.1|91265.1|44
1640000770000|2021-12-20 11:46:10|91317.9|91267.9|91307.3|91257.3|91321.4|91283|91306.3|91256.3|51
1640000780000|2021-12-20 11:46:20|91306.8|91256.8|91316|91266|91316|91277.7|91289.8|91253.3|46
1640000790000|2021-12-20 11:46:30|91316.3|91266.3|91330.3|91280.3|91332|91282|91315.7|91265.7|48
1640000800000|2021-12-20 11:46:40|91330.6|91280.6|91320.1|91270.1|91331.1|91281.1|91318.8|91268.8|34
1640000810000|2021-12-20 11:46:50|91319.9|91269.9|91294.1|91269.1|91319.9|91269.9|91291.9|91253.3|44
1640000820000|2021-12-20 11:47:00|91306.9|91256.9|91307|91257|91307.4|91257.4|91304.9|91254.9|31
1640000830000|2021-12-20 11:47:10|91306.9|91256.9|91307|91257|91307.3|91257.3|91304.3|91254.3|34
1640000840000|2021-12-20 11:47:20|91306.9|91256.9|91305.9|91255.9|91307.4|91257.4|91305|91255|17
1640000850000|2021-12-20 11:47:30|91306.4|91256.4|91308.5|91258.5|91310.9|91275|91299.7|91256.3|27
1640000860000|2021-12-20 11:47:40|91309.5|91259.5|91310|91260|91312.1|91262.1|91308.5|91258.5|35
1640000870000|2021-12-20 11:47:50|91310.1|91260.1|91325.7|91275.7|91325.7|91275.7|91310.1|91260.1|40
1640000880000|2021-12-20 11:48:00|91326.3|91276.3|91324.3|91274.3|91327.2|91277.2|91324.3|91274.3|31
1640000890000|2021-12-20 11:48:10|91324.4|91274.4|91324|91274|91325.3|91275.3|91322.9|91272.9|21
1640000900000|2021-12-20 11:48:20|91322.9|91272.9|91322.5|91272.5|91326.1|91276.1|91322.5|91272.5|24
1640000910000|2021-12-20 11:48:30|91322.6|91272.6|91333.3|91283.3|91336.4|91286.4|91322.6|91272.6|53
1640000920000|2021-12-20 11:48:40|91333.2|91283.2|91335.1|91285.1|91335.6|91285.6|91332.9|91282.9|22
1640000930000|2021-12-20 11:48:50|91334.8|91284.8|91332.6|91282.6|91334.8|91284.8|91331.1|91281.1|24
1640000940000|2021-12-20 11:49:00|91332.7|91282.7|91332.8|91282.8|91333.8|91283.8|91331.3|91281.3|24
1640000950000|2021-12-20 11:49:10|91332.9|91282.9|91320.9|91295.9|91333.8|91295.9|91320.9|91281.3|16
1640000960000|2021-12-20 11:49:20|91320.6|91295.6|91333.5|91283.5|91333.5|91297.4|91319.2|91282|10
1640000970000|2021-12-20 11:49:30|91333.1|91283.1|91320.9|91295.9|91333.1|91297.2|91319.4|91282|23
1640000980000|2021-12-20 11:49:40|91320.7|91295.7|91333.8|91283.8|91335.5|91295.7|91320.3|91282.7|15
1640000990000|2021-12-20 11:49:50|91333.6|91283.6|91334|91284|91334.9|91284.9|91333.6|91283.6|15
1640001000000|2021-12-20 11:50:00|91334.2|91284.2|91335.6|91285.6|91341.5|91301|91324.7|91284.2|47
1640001010000|2021-12-20 11:50:10|91334|91284|91335.1|91285.1|91336.7|91286.7|91334|91284|24
1640001020000|2021-12-20 11:50:20|91335.2|91285.2|91338.6|91288.6|91339.3|91300.1|91323.2|91285.2|28
1640001030000|2021-12-20 11:50:30|91339.4|91289.4|91340.6|91290.6|91340.9|91290.9|91338|91288|16
1640001040000|2021-12-20 11:50:40|91340.5|91290.5|91340.4|91290.4|91340.7|91290.7|91339.1|91289.1|14
1640001050000|2021-12-20 11:50:50|91340.6|91290.6|91326.2|91301.2|91340.6|91301.7|91325.5|91288.8|18
1640001060000|2021-12-20 11:51:00|91327.8|91302.8|91325.4|91300.4|91330.8|91305.8|91325.3|91300.3|15
1640001070000|2021-12-20 11:51:10|91324.8|91299.8|91328.8|91303.8|91341.2|91305.8|91324.8|91291.2|13
1640001080000|2021-12-20 11:51:20|91327.7|91302.7|91343.2|91293.2|91343.2|91304.9|91327.7|91291.8|13
1640001090000|2021-12-20 11:51:30|91344.2|91294.2|91329.1|91304.1|91344.2|91304.1|91329.1|91291.9|7
1640001100000|2021-12-20 11:51:40|91329|91304|91327.5|91302.5|91329.3|91304.3|91327.5|91302.5|11
1640001110000|2021-12-20 11:51:50|91327.7|91302.7|91328|91303|91328.8|91303.8|91324.7|91299.7|9
1640001120000|2021-12-20 11:52:00|91328.5|91303.5|91327.5|91302.5|91329.1|91304.1|91326.6|91301.6|13
1640001130000|2021-12-20 11:52:10|91327.6|91302.6|91333|91283|91334.4|91302.6|91326.3|91281.9|25
1640001140000|2021-12-20 11:52:20|91333.6|91283.6|91333.8|91283.8|91334.4|91284.4|91333.5|91283.5|11
1640001150000|2021-12-20 11:52:30|91333.1|91283.1|91333.6|91283.6|91334.5|91284.5|91333.1|91283.1|8
1640001160000|2021-12-20 11:52:40|91333.2|91283.2|91321.9|91296.9|91333.2|91296.9|91320.6|91282.8|20
1640001170000|2021-12-20 11:52:50|91322.1|91297.1|91340.1|91290.1|91342.2|91298.5|91321|91285.5|32
1640001180000|2021-12-20 11:53:00|91341.1|91291.1|91328.2|91303.2|91341.4|91304.3|91327.9|91289.5|19
1640001190000|2021-12-20 11:53:10|91328.6|91303.6|91339.3|91289.3|91340.8|91303.6|91328.1|91288.7|17
1640001200000|2021-12-20 11:53:20|91339|91289|91340.7|91290.7|91341.3|91291.3|91339|91289|20
1640001210000|2021-12-20 11:53:30|91341.3|91291.3|91324.9|91299.9|91342.2|91302.5|91324.9|91287|20
1640001220000|2021-12-20 11:53:40|91324.3|91299.3|91338.1|91288.1|91338.1|91301.2|91324.3|91286.5|24
1640001230000|2021-12-20 11:53:50|91325.7|91300.7|91338.7|91288.7|91340.8|91301.1|91325.4|91287.4|20
1640001240000|2021-12-20 11:54:00|91338.4|91288.4|91335.2|91310.2|91348.6|91311.9|91328.7|91286.4|39
1640001250000|2021-12-20 11:54:10|91336.4|91311.4|91335.7|91310.7|91336.4|91311.4|91333.9|91308.9|36
1640001260000|2021-12-20 11:54:20|91336.4|91311.4|91345.2|91295.2|91346.8|91311.4|91331|91293.3|37
1640001270000|2021-12-20 11:54:30|91345.5|91295.5|91338.3|91288.3|91345.8|91301.1|91324.1|91287|39
1640001280000|2021-12-20 11:54:40|91338.6|91288.6|91337.8|91287.8|91339.6|91289.6|91335.3|91285.3|35
1640001290000|2021-12-20 11:54:50|91337.5|91287.5|91341.4|91291.4|91344.4|91304.9|91327.7|91287.5|43
1640001300000|2021-12-20 11:55:00|91342.2|91292.2|91328.1|91303.1|91342.2|91303.1|91327.4|91287.9|52
1640001310000|2021-12-20 11:55:10|91340.5|91290.5|91338.4|91288.4|91342.4|91292.4|91338.4|91288.4|51
1640001320000|2021-12-20 11:55:20|91338.9|91288.9|91342.3|91292.3|91343.2|91306|91326.7|91288.9|51
1640001330000|2021-12-20 11:55:30|91342.2|91292.2|91343.8|91293.8|91343.8|91293.8|91341.1|91291.1|37
1640001340000|2021-12-20 11:55:40|91343.5|91293.5|91339.1|91289.1|91344.4|91294.4|91339|91289|39
1640001350000|2021-12-20 11:55:50|91339.7|91289.7|91340|91290|91344.7|91294.7|91337.8|91287.8|46
1640001360000|2021-12-20 11:56:00|91339|91289|91340|91290|91344.6|91300.5|91324.2|91287|57
1640001370000|2021-12-20 11:56:10|91339.3|91289.3|91339.6|91289.6|91340|91290|91337.8|91287.8|35
1640001380000|2021-12-20 11:56:20|91339.1|91289.1|91323.1|91298.1|91340|91299.3|91323.1|91286.7|37
1640001390000|2021-12-20 11:56:30|91322.3|91297.3|91338.3|91288.3|91338.9|91298.6|91317.4|91282.5|50
1640001400000|2021-12-20 11:56:40|91339|91289|91331.8|91281.8|91339|91298.1|91320.4|91281.3|42
1640001410000|2021-12-20 11:56:50|91331.6|91281.6|91335|91285|91337.6|91296.1|91319|91281.6|52
1640001420000|2021-12-20 11:57:00|91336.2|91286.2|91333.7|91283.7|91337.7|91287.7|91333.3|91283.3|52
1640001430000|2021-12-20 11:57:10|91333.5|91283.5|91339.9|91289.9|91340.4|91290.4|91332.2|91282.2|40
1640001440000|2021-12-20 11:57:20|91339.7|91289.7|91330.2|91305.2|91346.8|91310.9|91330.2|91289.2|52
1640001450000|2021-12-20 11:57:30|91329.9|91304.9|91359.5|91309.5|91359.5|91316.6|91329.9|91296.2|61
1640001460000|2021-12-20 11:57:40|91360.7|91310.7|91368.5|91318.5|91368.5|91318.5|91360.7|91310.7|53
1640001470000|2021-12-20 11:57:50|91368.7|91318.7|91370.2|91320.2|91376.3|91326.3|91368.7|91318.7|49
1640001480000|2021-12-20 11:58:00|91368.6|91318.6|91362.9|91312.9|91371.1|91321.1|91362.9|91312.9|59
1640001490000|2021-12-20 11:58:10|91363.2|91313.2|91365.4|91315.4|91365.8|91315.8|91360.6|91310.6|38
1640001500000|2021-12-20 11:58:20|91365.2|91315.2|91361.1|91311.1|91365.2|91315.2|91357.9|91307.9|47
1640001510000|2021-12-20 11:58:30|91360.3|91310.3|91359.2|91309.2|91360.6|91310.6|91358.6|91308.6|25
1640001520000|2021-12-20 11:58:40|91359.3|91309.3|91369.8|91319.8|91370.6|91328.1|91350.8|91309.3|45
1640001530000|2021-12-20 11:58:50|91369.5|91319.5|91366|91316|91370.2|91320.2|91364.7|91314.7|37
1640001540000|2021-12-20 11:59:00|91366.7|91316.7|91358.8|91308.8|91367.1|91321.7|91346.7|91305.1|53
1640001550000|2021-12-20 11:59:10|91358.6|91308.6|91358.6|91308.6|91359.6|91309.6|91357.8|91307.8|26
1640001560000|2021-12-20 11:59:20|91358.4|91308.4|91356.9|91306.9|91358.7|91319.9|91343.7|91305.8|39
1640001570000|2021-12-20 11:59:30|91356.6|91306.6|91340.8|91315.8|91362.8|91324.8|91339.2|91305.8|58
1640001580000|2021-12-20 11:59:40|91340.2|91315.2|91363.1|91313.1|91365.5|91320.8|91339.8|91307.7|50
1640001590000|2021-12-20 11:59:50|91363.8|91313.8|91352.9|91302.9|91365.4|91315.4|91352.8|91302.8|42
1640001600000|2021-12-20 12:00:00|91354.1|91304.1|91324.6|91299.6|91354.1|91304.1|91314.2|91280.1|75
1640001610000|2021-12-20 12:00:10|91326.1|91301.1|91329.3|91304.3|91342.2|91305.2|91322.6|91285.3|56
1640001620000|2021-12-20 12:00:20|91338.4|91288.4|91349.7|91299.7|91350.8|91300.8|91338.1|91288.1|36
1640001630000|2021-12-20 12:00:30|91349|91299|91354.2|91304.2|91360.5|91310.5|91348.8|91298.8|51
1640001640000|2021-12-20 12:00:40|91355.3|91305.3|91352.4|91302.4|91356.9|91306.9|91351.6|91301.6|40
1640001650000|2021-12-20 12:00:50|91352.6|91302.6|91350.8|91300.8|91352.7|91302.7|91346|91296|45
1640001660000|2021-12-20 12:01:00|91350|91300|91346.3|91296.3|91358.3|91308.3|91345.9|91295.9|59
1640001670000|2021-12-20 12:01:10|91346.4|91296.4|91343.5|91293.5|91348.9|91311.2|91334.1|91292.6|48
1640001680000|2021-12-20 12:01:20|91343.3|91293.3|91317.9|91267.9|91343.6|91293.6|91317.7|91267.7|60
1640001690000|2021-12-20 12:01:30|91317.5|91267.5|91321.5|91271.5|91326.4|91276.4|91317.5|91267.5|46
1640001700000|2021-12-20 12:01:40|91321|91271|91320.3|91270.3|91331|91281|91313.3|91263.3|61
1640001710000|2021-12-20 12:01:50|91320.8|91270.8|91321.3|91271.3|91321.8|91285.6|91310.2|91265.9|52
1640001720000|2021-12-20 12:02:00|91321.4|91271.4|91321|91271|91321.4|91284.3|91308|91259.3|43
1640001730000|2021-12-20 12:02:10|91323.2|91273.2|91325|91275|91327.7|91277.7|91323.2|91273.2|35
1640001740000|2021-12-20 12:02:20|91321.9|91271.9|91323.4|91273.4|91324.6|91290.7|91301.3|91264.9|67
1640001750000|2021-12-20 12:02:30|91323.6|91273.6|91322.5|91272.5|91327.3|91277.3|91320.9|91270.9|49
1640001760000|2021-12-20 12:02:40|91322.3|91272.3|91322.8|91272.8|91324.5|91274.5|91320.9|91270.9|33
1640001770000|2021-12-20 12:02:50|91322.5|91272.5|91324.1|91274.1|91326|91276|91322|91272|25
1640001780000|2021-12-20 12:03:00|91324.4|91274.4|91324.1|91274.1|91329.7|91279.7|91315.6|91265.6|50
1640001790000|2021-12-20 12:03:10|91323.9|91273.9|91308.5|91258.5|91324.9|91274.9|91305.6|91255.6|48
1640001800000|2021-12-20 12:03:20|91308.2|91258.2|91340.2|91290.2|91340.5|91290.5|91306.9|91256.9|53
1640001810000|2021-12-20 12:03:30|91341.5|91291.5|91358.2|91308.2|91359.4|91309.4|91340|91290|46
1640001820000|2021-12-20 12:03:40|91358|91308|91357.5|91307.5|91359.5|91309.5|91356.1|91306.1|28
1640001830000|2021-12-20 12:03:50|91356.8|91306.8|91363.1|91313.1|91364.4|91314.4|91356.8|91306.8|42
1640001840000|2021-12-20 12:04:00|91362.3|91312.3|91357.4|91307.4|91363|91313|91355.9|91305.9|40
1640001850000|2021-12-20 12:04:10|91357.3|91307.3|91344.3|91319.3|91357.3|91319.8|91340.8|91304.6|30
1640001860000|2021-12-20 12:04:20|91344.9|91319.9|91378.9|91328.9|91379.3|91341.7|91342.5|91317.5|39
1640001870000|2021-12-20 12:04:30|91377.6|91327.6|91363.3|91338.3|91378.9|91339|91363.2|91326.8|21
1640001880000|2021-12-20 12:04:40|91363.7|91338.7|91379.8|91329.8|91379.8|91342.1|91363.4|91328.4|29
1640001890000|2021-12-20 12:04:50|91379.9|91329.9|91386|91336|91387.7|91337.7|91378.6|91328.6|38
1640001900000|2021-12-20 12:05:00|91385.6|91335.6|91393.4|91343.4|91393.5|91352.7|91369.7|91319.7|55
1640001910000|2021-12-20 12:05:10|91394.2|91344.2|91399.9|91349.9|91402|91362.7|91383.3|91343.2|51
1640001920000|2021-12-20 12:05:20|91399.6|91349.6|91409.2|91359.2|91410.7|91372.1|91396.3|91347.7|48
1640001930000|2021-12-20 12:05:30|91409.5|91359.5|91405|91355|91412.6|91362.6|91405|91355|38
1640001940000|2021-12-20 12:05:40|91405.5|91355.5|91402.1|91352.1|91406.2|91356.2|91401.2|91351.2|50
1640001950000|2021-12-20 12:05:50|91401.8|91351.8|91392.6|91342.6|91401.8|91351.8|91390.8|91340.8|29
1640001960000|2021-12-20 12:06:00|91392.5|91342.5|91395.2|91345.2|91398.1|91348.1|91391.2|91341.2|24
1640001970000|2021-12-20 12:06:10|91395.1|91345.1|91398.7|91348.7|91398.9|91348.9|91395.1|91345.1|30
1640001980000|2021-12-20 12:06:20|91398.5|91348.5|91405.7|91355.7|91407|91357|91398.5|91348.5|45
1640001990000|2021-12-20 12:06:30|91405.6|91355.6|91405.8|91355.8|91410.3|91360.3|91404.7|91354.7|43
1640002000000|2021-12-20 12:06:40|91405.4|91355.4|91402.2|91352.2|91405.5|91355.5|91400.1|91350.1|35
1640002010000|2021-12-20 12:06:50|91402.3|91352.3|91404.2|91354.2|91404.5|91367.3|91390.3|91349.5|34
1640002020000|2021-12-20 12:07:00|91404.4|91354.4|91405.1|91355.1|91405.1|91369|91392.9|91353.3|30
1640002030000|2021-12-20 12:07:10|91405.4|91355.4|91414.6|91364.6|91415.3|91365.3|91403|91353|48
1640002040000|2021-12-20 12:07:20|91414|91364|91417.3|91367.3|91418.5|91368.5|91412.5|91362.5|25
1640002050000|2021-12-20 12:07:30|91417.9|91367.9|91420.8|91370.8|91421.4|91371.4|91417.5|91367.5|24
1640002060000|2021-12-20 12:07:40|91421.1|91371.1|91425.3|91375.3|91425.6|91375.6|91420.6|91370.6|41
1640002070000|2021-12-20 12:07:50|91425|91375|91421|91371|91426.6|91376.6|91420|91370|56
1640002080000|2021-12-20 12:08:00|91421.1|91371.1|91422.9|91372.9|91423.1|91373.1|91420.4|91370.4|29
1640002090000|2021-12-20 12:08:10|91423|91373|91412.2|91387.2|91426.3|91388|91412|91372.6|33
1640002100000|2021-12-20 12:08:20|91412.1|91387.1|91408.2|91358.2|91420.2|91387.1|91399.5|91357.8|46
1640002110000|2021-12-20 12:08:30|91408.1|91358.1|91410.5|91360.5|91411.4|91361.4|91407.8|91357.8|41
1640002120000|2021-12-20 12:08:40|91410.4|91360.4|91408.5|91358.5|91411.3|91361.3|91407|91357|33
1640002130000|2021-12-20 12:08:50|91407.8|91357.8|91405.8|91355.8|91408.3|91358.3|91405.8|91355.8|28
1640002140000|2021-12-20 12:09:00|91405.3|91355.3|91408.8|91358.8|91409.7|91359.7|91404.7|91354.7|50
1640002150000|2021-12-20 12:09:10|91409.2|91359.2|91393.4|91368.4|91409.2|91369.2|91393.4|91356.7|40
1640002160000|2021-12-20 12:09:20|91392.4|91367.4|91386.7|91336.7|91400|91367.5|91382.2|91332.2|47
1640002170000|2021-12-20 12:09:30|91386.6|91336.6|91386.5|91336.5|91387.5|91337.5|91385|91335|32
1640002180000|2021-12-20 12:09:40|91386.6|91336.6|91391.1|91341.1|91391.8|91341.8|91384.5|91334.5|38
1640002190000|2021-12-20 12:09:50|91390.8|91340.8|91394.5|91344.5|91394.7|91344.7|91388.8|91338.8|42
1640002200000|2021-12-20 12:10:00|91394.4|91344.4|91371.8|91346.8|91394.8|91347.6|91371.8|91333.6|44
1640002210000|2021-12-20 12:10:10|91385.2|91335.2|91384.6|91334.6|91385.2|91347.5|91371.3|91332.9|25
1640002220000|2021-12-20 12:10:20|91384.2|91334.2|91384.5|91334.5|91385.7|91335.7|91381.4|91331.4|38
1640002230000|2021-12-20 12:10:30|91384.6|91334.6|91385.1|91335.1|91386.5|91348.3|91371.9|91334|35
1640002240000|2021-12-20 12:10:40|91385.2|91335.2|91385|91335|91385.3|91335.3|91382.7|91332.7|34
1640002250000|2021-12-20 12:10:50|91384.9|91334.9|91378|91353|91387.3|91353.2|91376.7|91334.3|26
1640002260000|2021-12-20 12:11:00|91377.9|91352.9|91402.8|91352.8|91402.8|91353.3|91376.9|91343.4|34
1640002270000|2021-12-20 12:11:10|91401.9|91351.9|91405.4|91355.4|91409.2|91370.2|91393.1|91351.8|41
1640002280000|2021-12-20 12:11:20|91404.6|91354.6|91412.6|91362.6|91412.6|91373.7|91395.4|91353|53
1640002290000|2021-12-20 12:11:30|91412|91362|91408.2|91358.2|91412.4|91362.4|91407.7|91357.7|33
1640002300000|2021-12-20 12:11:40|91407.5|91357.5|91405.2|91355.2|91408.8|91358.8|91404.2|91354.2|28
1640002310000|2021-12-20 12:11:50|91404.8|91354.8|91402.9|91352.9|91405.4|91355.4|91402.3|91352.3|27
1640002320000|2021-12-20 12:12:00|91403.4|91353.4|91400.3|91350.3|91403.8|91353.8|91399.2|91349.2|44
1640002330000|2021-12-20 12:12:10|91400.2|91350.2|91411.9|91361.9|91412|91372.9|91397.9|91350|53
1640002340000|2021-12-20 12:12:20|91412.7|91362.7|91410.2|91360.2|91412.7|91362.7|91409.4|91359.4|26
1640002350000|2021-12-20 12:12:30|91410.9|91360.9|91408.4|91358.4|91411.3|91361.3|91407.9|91357.9|39
1640002360000|2021-12-20 12:12:40|91409|91359|91393.1|91368.1|91409.1|91371|91392.5|91357.3|29
1640002370000|2021-12-20 12:12:50|91393|91368|91420.8|91370.8|91424.7|91385.2|91392.9|91367.3|43
1640002380000|2021-12-20 12:13:00|91421|91371|91410.7|91385.7|91422.5|91386.1|91409.2|91371|15
1640002390000|2021-12-20 12:13:10|91410.3|91385.3|91427.2|91377.2|91427.2|91388.7|91410.2|91373|28
1640002400000|2021-12-20 12:13:20|91427.4|91377.4|91423|91373|91427.6|91377.6|91422.4|91372.4|40
1640002410000|2021-12-20 12:13:30|91423.1|91373.1|91436.3|91386.3|91438.2|91395.4|91415.2|91373.1|48
1640002420000|2021-12-20 12:13:40|91437.3|91387.3|91436.1|91386.1|91438|91388|91435.7|91385.7|24
1640002430000|2021-12-20 12:13:50|91437|91387|91435.4|91385.4|91437|91387|91435.1|91385.1|18
1640002440000|2021-12-20 12:14:00|91435.1|91385.1|91439.2|91389.2|91441|91391|91435.1|91385.1|32
1640002450000|2021-12-20 12:14:10|91439.1|91389.1|91441|91391|91443.3|91393.3|91438.5|91388.5|27
1640002460000|2021-12-20 12:14:20|91440.9|91390.9|91441.6|91391.6|91442.5|91392.5|91440.6|91390.6|24
1640002470000|2021-12-20 12:14:30|91441.3|91391.3|91438.3|91388.3|91441.3|91391.3|91437.7|91387.7|36
1640002480000|2021-12-20 12:14:40|91438.2|91388.2|91426.4|91401.4|91440.6|91402|91426.4|91388.2|23
1640002490000|2021-12-20 12:14:50|91426.8|91401.8|91437.3|91387.3|91439.5|91402.5|91426.7|91386.6|28
1640002500000|2021-12-20 12:15:00|91437|91387|91433.5|91408.5|91447|91408.5|91426.4|91386.2|33
1640002510000|2021-12-20 12:15:10|91433.9|91408.9|91440.1|91415.1|91451|91415.5|91431.8|91397.1|47
1640002520000|2021-12-20 12:15:20|91439.7|91414.7|91442.1|91392.1|91451.8|91414.7|91439.4|91391.5|46
1640002530000|2021-12-20 12:15:30|91441.8|91391.8|91444.7|91394.7|91444.7|91394.7|91440.7|91390.7|40
1640002540000|2021-12-20 12:15:40|91444.6|91394.6|91443.3|91418.3|91454.8|91418.3|91443.3|91394.4|30
1640002550000|2021-12-20 12:15:50|91444.8|91419.8|91468.5|91418.5|91473.7|91432.5|91444.8|91410.5|49
1640002560000|2021-12-20 12:16:00|91467.2|91417.2|91471.5|91421.5|91474.4|91424.4|91467.2|91417.2|55
1640002570000|2021-12-20 12:16:10|91471.9|91421.9|91472.2|91422.2|91475.6|91425.6|91471|91421|43
1640002580000|2021-12-20 12:16:20|91472.3|91422.3|91470.7|91420.7|91472.7|91422.7|91470.5|91420.5|23
1640002590000|2021-12-20 12:16:30|91471.5|91421.5|91474.5|91424.5|91474.5|91424.5|91471.4|91421.4|24
1640002600000|2021-12-20 12:16:40|91474|91424|91471.2|91421.2|91475.1|91425.1|91468.9|91418.9|36
1640002610000|2021-12-20 12:16:50|91471|91421|91480.4|91430.4|91480.4|91439.2|91464|91420.8|42
1640002620000|2021-12-20 12:17:00|91482.8|91432.8|91477|91427|91482.8|91432.8|91474.6|91424.6|29
1640002630000|2021-12-20 12:17:10|91477.2|91427.2|91474.5|91424.5|91477.9|91427.9|91474|91424|33
1640002640000|2021-12-20 12:17:20|91474.3|91424.3|91474.8|91424.8|91475.9|91425.9|91472.8|91422.8|47
1640002650000|2021-12-20 12:17:30|91474.6|91424.6|91476.6|91426.6|91477.2|91427.2|91473.3|91423.3|38
1640002660000|2021-12-20 12:17:40|91476.5|91426.5|91478.6|91428.6|91484.9|91441.8|91466.2|91426.5|53
1640002670000|2021-12-20 12:17:50|91475.6|91425.6|91460.3|91410.3|91475.6|91425.6|91458.1|91408.1|36
1640002680000|2021-12-20 12:18:00|91459.9|91409.9|91468.1|91418.1|91468.2|91430.4|91452.4|91408.6|35
1640002690000|2021-12-20 12:18:10|91468.7|91418.7|91453.5|91428.5|91473|91434|91453.5|91414.8|44
1640002700000|2021-12-20 12:18:20|91453.8|91428.8|91461.5|91411.5|91464.4|91428.9|91453.8|91410.6|39
1640002710000|2021-12-20 12:18:30|91461.3|91411.3|91444.9|91394.9|91461.3|91411.3|91444.2|91394.2|48
1640002720000|2021-12-20 12:18:40|91444.6|91394.6|91444.5|91394.5|91446.3|91396.3|91442.4|91392.4|30
1640002730000|2021-12-20 12:18:50|91444.2|91394.2|91444.9|91394.9|91445.7|91395.7|91442.9|91392.9|19
1640002740000|2021-12-20 12:19:00|91443.3|91393.3|91435.6|91410.6|91451.5|91412.3|91430.9|91393.3|29
1640002750000|2021-12-20 12:19:10|91437.1|91412.1|91439.8|91414.8|91440.9|91415.9|91437|91412|24
1640002760000|2021-12-20 12:19:20|91440|91415|91468.9|91418.9|91472.6|91436|91439.6|91414.6|49
1640002770000|2021-12-20 12:19:30|91467.4|91417.4|91463.7|91413.7|91467.7|91441|91454.4|91412.6|44
1640002780000|2021-12-20 12:19:40|91464.1|91414.1|91450.9|91425.9|91464.1|91426.3|91449.4|91412.5|17
1640002790000|2021-12-20 12:19:50|91450.7|91425.7|91461.5|91411.5|91464.1|91425.7|91450.7|91411.3|25
1640002800000|2021-12-20 12:20:00|91461.2|91411.2|91454.7|91404.7|91461.9|91411.9|91454.1|91404.1|44
1640002810000|2021-12-20 12:20:10|91455.2|91405.2|91452.8|91402.8|91461.8|91422.7|91447.7|91401|46
1640002820000|2021-12-20 12:20:20|91452.9|91402.9|91461.2|91411.2|91472.2|91435.9|91450.5|91402.8|43
1640002830000|2021-12-20 12:20:30|91461|91411|91435.5|91410.5|91471.1|91421.1|91434.4|91398.6|51
1640002840000|2021-12-20 12:20:40|91445.9|91395.9|91432|91407|91448.7|91409.5|91431.1|91394|47
1640002850000|2021-12-20 12:20:50|91431.6|91406.6|91423.7|91373.7|91457.1|91417.9|91423.7|91373.7|49
1640002860000|2021-12-20 12:21:00|91424.4|91374.4|91424.9|91374.9|91428.1|91378.1|91420.8|91370.8|58
1640002870000|2021-12-20 12:21:10|91424.7|91374.7|91426.3|91376.3|91430.4|91382.9|91407.5|91366.9|60
1640002880000|2021-12-20 12:21:20|91427|91377|91439.4|91389.4|91439.4|91402.5|91423|91373|45
1640002890000|2021-12-20 12:21:30|91438.3|91388.3|91439.8|91389.8|91439.8|91389.8|91435.9|91385.9|34
1640002900000|2021-12-20 12:21:40|91439.7|91389.7|91419.2|91369.2|91440|91390|91419.2|91369.2|42
1640002910000|2021-12-20 12:21:50|91419.9|91369.9|91421|91371|91422.2|91372.2|91419.4|91369.4|45
1640002920000|2021-12-20 12:22:00|91421.3|91371.3|91422.2|91372.2|91422.6|91372.6|91418.2|91368.2|43
1640002930000|2021-12-20 12:22:10|91422.5|91372.5|91439.9|91389.9|91440.2|91393.4|91416.7|91371.3|55
1640002940000|2021-12-20 12:22:20|91440.5|91390.5|91434.9|91384.9|91440.5|91390.5|91430.3|91380.3|47
1640002950000|2021-12-20 12:22:30|91434.8|91384.8|91434.5|91384.5|91435.1|91385.1|91434.3|91384.3|18
1640002960000|2021-12-20 12:22:40|91434.7|91384.7|91441.6|91391.6|91442.3|91400.6|91425.6|91380|44
1640002970000|2021-12-20 12:22:50|91441.9|91391.9|91439.7|91389.7|91443.9|91403.2|91426.8|91388.1|48
1640002980000|2021-12-20 12:23:00|91440.2|91390.2|91442.1|91392.1|91445.3|91395.3|91438.5|91388.5|44
1640002990000|2021-12-20 12:23:10|91442.8|91392.8|91429.6|91379.6|91442.8|91392.8|91429.6|91379.6|45
1640003000000|2021-12-20 12:23:20|91430|91380|91433.7|91383.7|91433.7|91392.3|91411.6|91368.6|48
1640003010000|2021-12-20 12:23:30|91433.8|91383.8|91419.8|91394.8|91441.3|91394.8|91419.8|91381.2|53
1640003020000|2021-12-20 12:23:40|91430.1|91380.1|91422.5|91372.5|91432|91382|91416.8|91366.8|54
1640003030000|2021-12-20 12:23:50|91423.4|91373.4|91432.7|91382.7|91432.8|91394.1|91419.1|91371.3|33
1640003040000|2021-12-20 12:24:00|91433|91383|91434.7|91384.7|91437.1|91387.1|91428.8|91378.8|45
1640003050000|2021-12-20 12:24:10|91435|91385|91439|91389|91439|91389|91433.8|91383.8|27
1640003060000|2021-12-20 12:24:20|91437.3|91387.3|91433.2|91383.2|91438.3|91388.3|91432.3|91382.3|42
1640003070000|2021-12-20 12:24:30|91432.5|91382.5|91426.9|91401.9|91446.8|91409.3|91425.8|91377.1|51
1640003080000|2021-12-20 12:24:40|91426.6|91401.6|91428.2|91378.2|91431.7|91403.4|91423|91377.1|32
1640003090000|2021-12-20 12:24:50|91428.8|91378.8|91422.7|91372.7|91430.9|91380.9|91420.5|91370.5|38
1640003100000|2021-12-20 12:25:00|91422.9|91372.9|91420.2|91370.2|91423.9|91373.9|91419|91369|24
1640003110000|2021-12-20 12:25:10|91419.8|91369.8|91416.6|91366.6|91420.9|91370.9|91414.4|91364.4|37
1640003120000|2021-12-20 12:25:20|91416.7|91366.7|91417.5|91367.5|91418.4|91368.4|91415.8|91365.8|30
1640003130000|2021-12-20 12:25:30|91417.3|91367.3|91420.8|91370.8|91420.9|91383.5|91406.6|91365|27
1640003140000|2021-12-20 12:25:40|91421.4|91371.4|91409|91384|91421.4|91384|91409|91367.2|25
1640003150000|2021-12-20 12:25:50|91409.4|91384.4|91430.1|91380.1|91433.9|91396.8|91409.4|91372.4|44
1640003160000|2021-12-20 12:26:00|91431.1|91381.1|91430.1|91380.1|91431.6|91381.6|91429.5|91379.5|25
1640003170000|2021-12-20 12:26:10|91430|91380|91431.7|91381.7|91431.7|91381.7|91429.8|91379.8|19
1640003180000|2021-12-20 12:26:20|91431.8|91381.8|91423.6|91373.6|91433.3|91397.6|91413.7|91372.9|39
1640003190000|2021-12-20 12:26:30|91423.3|91373.3|91431.8|91381.8|91433.6|91391.2|91416.1|91373.3|40
1640003200000|2021-12-20 12:26:40|91431.9|91381.9|91431.1|91381.1|91432|91382|91431|91381|17
1640003210000|2021-12-20 12:26:50|91429.2|91379.2|91428.2|91378.2|91431.6|91381.6|91427.5|91377.5|24
1640003220000|2021-12-20 12:27:00|91428.4|91378.4|91426.7|91376.7|91428.4|91378.4|91425.6|91375.6|24
1640003230000|2021-12-20 12:27:10|91427|91377|91428.3|91378.3|91429|91379|91426.6|91376.6|28
1640003240000|2021-12-20 12:27:20|91428.2|91378.2|91430|91380|91430.3|91380.3|91427.8|91377.8|18
1640003250000|2021-12-20 12:27:30|91429.7|91379.7|91418.7|91393.7|91429.7|91394.3|91415.2|91379.3|23
1640003260000|2021-12-20 12:27:40|91417.4|91392.4|91439.3|91389.3|91441.5|91402.2|91416.7|91383.9|37
1640003270000|2021-12-20 12:27:50|91438.7|91388.7|91446.7|91396.7|91447.3|91407.2|91429.9|91387|28
1640003280000|2021-12-20 12:28:00|91446.2|91396.2|91455.8|91405.8|91456.4|91406.4|91446.2|91396.2|53
1640003290000|2021-12-20 12:28:10|91456.3|91406.3|91451.4|91426.4|91460.3|91426.4|91450.6|91406.3|36
1640003300000|2021-12-20 12:28:20|91450.6|91425.6|91461.5|91411.5|91463|91425.6|91446.8|91408.5|39
1640003310000|2021-12-20 12:28:30|91460.8|91410.8|91453.7|91428.7|91468.6|91429.6|91452.8|91410.1|35
1640003320000|2021-12-20 12:28:40|91453.5|91428.5|91458|91433|91472.1|91433.7|91453.5|91416.2|35
1640003330000|2021-12-20 12:28:50|91458.2|91433.2|91439.1|91414.1|91467.7|91433.3|91439|91400.4|50
1640003340000|2021-12-20 12:29:00|91439|91414|91435.7|91410.7|91451.4|91414.5|91435.7|91399.4|36
1640003350000|2021-12-20 12:29:10|91435.9|91410.9|91467.7|91417.7|91470.3|91431.8|91435.8|91392.1|53
1640003360000|2021-12-20 12:29:20|91468.2|91418.2|91464.3|91414.3|91468.5|91418.5|91463.6|91413.6|40
1640003370000|2021-12-20 12:29:30|91463.6|91413.6|91465.2|91415.2|91465.3|91415.3|91462.5|91412.5|39
1640003380000|2021-12-20 12:29:40|91465.3|91415.3|91465|91415|91469.2|91421.8|91446.8|91404.6|41
1640003390000|2021-12-20 12:29:50|91465.3|91415.3|91497.3|91447.3|91499|91449|91463.6|91415.3|62
1640003400000|2021-12-20 12:30:00|91497.1|91447.1|91495.4|91445.4|91497.1|91447.1|91492.9|91442.9|46
1640003410000|2021-12-20 12:30:10|91495.7|91445.7|91501.2|91451.2|91504.6|91454.6|91494.5|91444.5|49
1640003420000|2021-12-20 12:30:20|91501.4|91451.4|91493.5|91443.5|91509.3|91459.3|91491.2|91441.2|50
1640003430000|2021-12-20 12:30:30|91493.6|91443.6|91509.9|91459.9|91513.6|91464.4|91489|91443.5|51
1640003440000|2021-12-20 12:30:40|91509.8|91459.8|91513.6|91463.6|91513.6|91463.6|91504.1|91454.1|51
1640003450000|2021-12-20 12:30:50|91511.8|91461.8|91504.2|91454.2|91513.9|91463.9|91502.5|91452.5|50
1640003460000|2021-12-20 12:31:00|91504.8|91454.8|91519.2|91469.2|91519.2|91475.9|91482.4|91447.1|56
1640003470000|2021-12-20 12:31:10|91519.3|91469.3|91514.2|91464.2|91523|91473|91513.1|91463.1|50
1640003480000|2021-12-20 12:31:20|91514.3|91464.3|91514|91464|91516.1|91466.1|91507.6|91457.6|45
1640003490000|2021-12-20 12:31:30|91514.2|91464.2|91515.9|91465.9|91515.9|91465.9|91513.2|91463.2|37
1640003500000|2021-12-20 12:31:40|91515.3|91465.3|91508|91458|91516|91466|91506.2|91456.2|44
1640003510000|2021-12-20 12:31:50|91507.6|91457.6|91513.2|91463.2|91513.8|91463.8|91507.6|91457.6|37
1640003520000|2021-12-20 12:32:00|91513.8|91463.8|91532.1|91482.1|91532.1|91482.1|91513.4|91463.4|50
1640003530000|2021-12-20 12:32:10|91532.8|91482.8|91526.8|91476.8|91536|91486|91524.9|91474.9|54
1640003540000|2021-12-20 12:32:20|91526.5|91476.5|91529.2|91479.2|91529.6|91479.6|91525.4|91475.4|38
1640003550000|2021-12-20 12:32:30|91528.9|91478.9|91535.4|91485.4|91536.7|91486.7|91527.9|91477.9|45
1640003560000|2021-12-20 12:32:40|91534.9|91484.9|91535.4|91485.4|91537.2|91487.2|91534.9|91484.9|46
1640003570000|2021-12-20 12:32:50|91535.5|91485.5|91541.2|91491.2|91541.2|91491.2|91534.6|91484.6|42
1640003580000|2021-12-20 12:33:00|91540.9|91490.9|91538.3|91488.3|91543.1|91507|91528.2|91488|36
1640003590000|2021-12-20 12:33:10|91536.3|91486.3|91540.1|91490.1|91540.9|91490.9|91536.3|91486.3|40
1640003600000|2021-12-20 12:33:20|91539.8|91489.8|91512.9|91462.9|91541.4|91491.4|91512.9|91462.9|53
1640003610000|2021-12-20 12:33:30|91513.6|91463.6|91524.8|91474.8|91531.7|91492.2|91513.6|91463.6|59
1640003620000|2021-12-20 12:33:40|91525.6|91475.6|91514.7|91464.7|91528.8|91478.8|91514.7|91464.7|50
1640003630000|2021-12-20 12:33:50|91515|91465|91525.5|91475.5|91525.9|91488.3|91513.3|91464|53
1640003640000|2021-12-20 12:34:00|91525.2|91475.2|91525.2|91475.2|91527.6|91477.6|91524.3|91474.3|41
1640003650000|2021-12-20 12:34:10|91525.1|91475.1|91519.9|91469.9|91527.9|91490.6|91515.6|91469.9|37
1640003660000|2021-12-20 12:34:20|91519.7|91469.7|91513.7|91463.7|91519.7|91469.7|91513.7|91463.7|44
1640003670000|2021-12-20 12:34:30|91514.5|91464.5|91503|91453|91514.5|91464.5|91502.3|91452.3|38
1640003680000|2021-12-20 12:34:40|91502.5|91452.5|91498.9|91448.9|91503.1|91453.1|91497.1|91447.1|44
1640003690000|2021-12-20 12:34:50|91499.6|91449.6|91499|91449|91500.8|91450.8|91498.4|91448.4|41
1640003700000|2021-12-20 12:35:00|91498.9|91448.9|91507.9|91457.9|91508.9|91458.9|91496.9|91446.9|50
1640003710000|2021-12-20 12:35:10|91507.6|91457.6|91509|91459|91512.8|91462.8|91507|91457|35
1640003720000|2021-12-20 12:35:20|91510.7|91460.7|91508.8|91458.8|91511.5|91461.5|91507.6|91457.6|38
1640003730000|2021-12-20 12:35:30|91509.3|91459.3|91506|91456|91513|91463|91505.4|91455.4|46
1640003740000|2021-12-20 12:35:40|91506.3|91456.3|91505.5|91455.5|91507|91457|91505.2|91455.2|24
1640003750000|2021-12-20 12:35:50|91506.4|91456.4|91493|91443|91506.9|91461.5|91485.7|91442.3|54
1640003760000|2021-12-20 12:36:00|91494.2|91444.2|91493.4|91443.4|91495.2|91445.2|91492|91442|35
1640003770000|2021-12-20 12:36:10|91493.9|91443.9|91491.8|91441.8|91493.9|91443.9|91491.2|91441.2|29
1640003780000|2021-12-20 12:36:20|91491.9|91441.9|91491.1|91441.1|91496.3|91446.3|91489.9|91439.9|32
1640003790000|2021-12-20 12:36:30|91492.4|91442.4|91489.1|91439.1|91493.9|91443.9|91488.8|91438.8|31
1640003800000|2021-12-20 12:36:40|91489.5|91439.5|91484.8|91434.8|91489.5|91439.5|91481.9|91431.9|40
1640003810000|2021-12-20 12:36:50|91484.9|91434.9|91477.2|91427.2|91485.5|91435.5|91476|91426|37
1640003820000|2021-12-20 12:37:00|91476.8|91426.8|91477|91427|91478.6|91428.6|91476.1|91426.1|46
1640003830000|2021-12-20 12:37:10|91476.8|91426.8|91477.7|91427.7|91477.9|91427.9|91476.5|91426.5|25
1640003840000|2021-12-20 12:37:20|91477.4|91427.4|91482.1|91432.1|91483.9|91433.9|91476.7|91426.7|34
1640003850000|2021-12-20 12:37:30|91482.5|91432.5|91485.8|91435.8|91490.3|91452.7|91475.9|91429.8|34
1640003860000|2021-12-20 12:37:40|91488.4|91438.4|91472.7|91422.7|91488.4|91438.4|91470.5|91420.5|43
1640003870000|2021-12-20 12:37:50|91472.6|91422.6|91465.7|91415.7|91472.6|91432.3|91452.7|91414.6|39
1640003880000|2021-12-20 12:38:00|91467|91417|91471.2|91421.2|91473.3|91433.1|91458.1|91417|42
1640003890000|2021-12-20 12:38:10|91471.5|91421.5|91473.4|91423.4|91474.7|91435.2|91459.4|91420.7|23
1640003900000|2021-12-20 12:38:20|91473.3|91423.3|91471.3|91421.3|91473.3|91433.5|91457.9|91420.2|40
1640003910000|2021-12-20 12:38:30|91471.9|91421.9|91472.6|91422.6|91473.2|91423.2|91470.6|91420.6|31
1640003920000|2021-12-20 12:38:40|91472.7|91422.7|91478.4|91428.4|91478.4|91428.4|91471.7|91421.7|21
1640003930000|2021-12-20 12:38:50|91478.9|91428.9|91473.3|91423.3|91482|91432|91473.3|91423.3|37
1640003940000|2021-12-20 12:39:00|91473.2|91423.2|91471.7|91421.7|91475.9|91425.9|91471.7|91421.7|45
1640003950000|2021-12-20 12:39:10|91471.2|91421.2|91475.2|91425.2|91475.8|91425.8|91471.2|91421.2|32
1640003960000|2021-12-20 12:39:20|91474.6|91424.6|91473|91423|91475.4|91425.4|91473|91423|20
1640003970000|2021-12-20 12:39:30|91473.1|91423.1|91474.6|91424.6|91475.2|91425.2|91473.1|91423.1|17
1640003980000|2021-12-20 12:39:40|91475.1|91425.1|91452.5|91402.5|91475.1|91434.9|91451.5|91401.5|44
1640003990000|2021-12-20 12:39:50|91452.6|91402.6|91452.7|91402.7|91453.6|91403.6|91452.2|91402.2|36
1640004000000|2021-12-20 12:40:00|91452.5|91402.5|91455.5|91405.5|91455.7|91405.7|91452|91402|28
1640004010000|2021-12-20 12:40:10|91455.8|91405.8|91455.4|91405.4|91466.8|91416.8|91454.6|91404.6|50
1640004020000|2021-12-20 12:40:20|91455.9|91405.9|91453.1|91403.1|91460.2|91410.2|91452.3|91402.3|41
1640004030000|2021-12-20 12:40:30|91453.5|91403.5|91453.5|91403.5|91456.8|91416.3|91433.7|91400.1|45
1640004040000|2021-12-20 12:40:40|91453.8|91403.8|91422.4|91372.4|91453.8|91419.1|91420.1|91370.1|43
1640004050000|2021-12-20 12:40:50|91421.4|91371.4|91428.9|91378.9|91428.9|91378.9|91421.4|91371.4|25
1640004060000|2021-12-20 12:41:00|91424.5|91374.5|91425.2|91375.2|91425.5|91375.5|91422.1|91372.1|26
1640004070000|2021-12-20 12:41:10|91425.3|91375.3|91425.5|91375.5|91425.5|91375.5|91424.4|91374.4|19
1640004080000|2021-12-20 12:41:20|91425|91375|91413.2|91388.2|91426.6|91388.8|91412.7|91375|18
1640004090000|2021-12-20 12:41:30|91413.3|91388.3|91419.4|91369.4|91427.8|91391.3|91410.8|91369.4|43
1640004100000|2021-12-20 12:41:40|91416.7|91366.7|91403.3|91378.3|91418.8|91382.2|91401.9|91366.7|38
1640004110000|2021-12-20 12:41:50|91403.1|91378.1|91397.3|91372.3|91410.1|91378.1|91394|91355.6|35
1640004120000|2021-12-20 12:42:00|91409.6|91359.6|91410.3|91360.3|91410.8|91360.8|91409.1|91359.1|28
1640004130000|2021-12-20 12:42:10|91410|91360|91396.1|91371.1|91410.4|91371.6|91393.4|91356.1|19
1640004140000|2021-12-20 12:42:20|91394.8|91369.8|91397.2|91372.2|91413.2|91372.2|91393.4|91354.5|44
1640004150000|2021-12-20 12:42:30|91397.3|91372.3|91396.4|91346.4|91397.7|91372.7|91382.3|91342.4|44
1640004160000|2021-12-20 12:42:40|91396.3|91346.3|91394|91344|91396.4|91358|91383|91343.5|35
1640004170000|2021-12-20 12:42:50|91393.9|91343.9|91381.2|91356.2|91396.8|91359.9|91378.7|91340.8|40
1640004180000|2021-12-20 12:43:00|91380.2|91355.2|91379.8|91354.8|91380.9|91355.9|91379|91354|28
1640004190000|2021-12-20 12:43:10|91380.2|91355.2|91385.2|91360.2|91396.6|91360.2|91379.3|91345.2|27
1640004200000|2021-12-20 12:43:20|91385.3|91360.3|91386.2|91361.2|91401.7|91361.4|91383.5|91349.4|27
1640004210000|2021-12-20 12:43:30|91387.5|91362.5|91385.2|91360.2|91397.9|91362.6|91378.2|91339.1|43
1640004220000|2021-12-20 12:43:40|91384.7|91359.7|91396.1|91346.1|91396.1|91360.9|91382.4|91344.3|35
1640004230000|2021-12-20 12:43:50|91396|91346|91395.2|91345.2|91396.5|91346.5|91394.7|91344.7|27
1640004240000|2021-12-20 12:44:00|91395.3|91345.3|91399.1|91349.1|91399.5|91362|91383.8|91344.8|50
1640004250000|2021-12-20 12:44:10|91398.7|91348.7|91404.2|91354.2|91404.5|91354.5|91398.7|91348.7|32
1640004260000|2021-12-20 12:44:20|91403.6|91353.6|91391|91366|91403.6|91368.3|91389.8|91353.6|38
1640004270000|2021-12-20 12:44:30|91391.2|91366.2|91389.7|91364.7|91402.4|91367.1|91389.6|91349.5|29
1640004280000|2021-12-20 12:44:40|91389.3|91364.3|91406.1|91356.1|91406.1|91365.2|91389.3|91347.6|50
1640004290000|2021-12-20 12:44:50|91406.3|91356.3|91406|91356|91406.9|91356.9|91403.4|91353.4|28
1640004300000|2021-12-20 12:45:00|91406.3|91356.3|91405|91355|91406.3|91356.3|91402.5|91352.5|27
1640004310000|2021-12-20 12:45:10|91405.1|91355.1|91401.6|91351.6|91405.7|91370.4|91389.1|91351.6|27
1640004320000|2021-12-20 12:45:20|91399.6|91349.6|91393.1|91343.1|91400.4|91350.4|91392.5|91342.5|41
1640004330000|2021-12-20 12:45:30|91393|91343|91390.8|91340.8|91393.6|91343.6|91389.6|91339.6|32
1640004340000|2021-12-20 12:45:40|91391|91341|91388.3|91338.3|91391|91353|91371.3|91333.1|47
1640004350000|2021-12-20 12:45:50|91388.5|91338.5|91386.9|91336.9|91388.7|91338.7|91386.5|91336.5|43
1640004360000|2021-12-20 12:46:00|91386.7|91336.7|91386.5|91336.5|91387.7|91337.7|91386.5|91336.5|19
1640004370000|2021-12-20 12:46:10|91386.4|91336.4|91385.2|91335.2|91386.5|91336.5|91384.2|91334.2|32
1640004380000|2021-12-20 12:46:20|91385|91335|91386.6|91336.6|91386.6|91349.9|91374.2|91335|27
1640004390000|2021-12-20 12:46:30|91386.4|91336.4|91375.1|91325.1|91387.2|91348.6|91373.2|91324.5|33
1640004400000|2021-12-20 12:46:40|91375.6|91325.6|91378.8|91328.8|91383.3|91344.7|91367.5|91325.3|56
1640004410000|2021-12-20 12:46:50|91366.5|91341.5|91381.7|91331.7|91383.4|91344.8|91364.7|91328.1|41
1640004420000|2021-12-20 12:47:00|91381.9|91331.9|91394.3|91344.3|91394.5|91356.7|91379.9|91330.9|51
1640004430000|2021-12-20 12:47:10|91394.4|91344.4|91390.6|91340.6|91394.5|91344.5|91390.6|91340.6|29
1640004440000|2021-12-20 12:47:20|91390.3|91340.3|91386.4|91336.4|91391.4|91341.4|91386.3|91336.3|39
1640004450000|2021-12-20 12:47:30|91386.6|91336.6|91385.3|91335.3|91386.9|91336.9|91385.2|91335.2|26
1640004460000|2021-12-20 12:47:40|91385.6|91335.6|91385.9|91335.9|91388.6|91346.1|91369.5|91332|44
1640004470000|2021-12-20 12:47:50|91385.7|91335.7|91374.7|91324.7|91386|91342.4|91363.9|91323.5|41
1640004480000|2021-12-20 12:48:00|91374|91324|91371.2|91321.2|91375.5|91334.8|91357|91321.2|34
1640004490000|2021-12-20 12:48:10|91371.4|91321.4|91365.6|91315.6|91372.4|91322.4|91365.6|91315.6|21
1640004500000|2021-12-20 12:48:20|91361.6|91311.6|91364.6|91314.6|91365.7|91322.7|91347.3|91310.5|55
1640004510000|2021-12-20 12:48:30|91365.4|91315.4|91361.7|91311.7|91367.3|91317.3|91360.2|91310.2|47
1640004520000|2021-12-20 12:48:40|91361.6|91311.6|91363.1|91313.1|91364.1|91314.1|91361.2|91311.2|37
1640004530000|2021-12-20 12:48:50|91363|91313|91365.6|91315.6|91366.2|91316.2|91363|91313|29
1640004540000|2021-12-20 12:49:00|91366.4|91316.4|91377.9|91327.9|91378|91340.6|91363.8|91316.3|52
1640004550000|2021-12-20 12:49:10|91377|91327|91377.5|91327.5|91378.4|91328.4|91376.1|91326.1|28
1640004560000|2021-12-20 12:49:20|91378.4|91328.4|91366.5|91316.5|91378.4|91328.4|91364.7|91314.7|30
1640004570000|2021-12-20 12:49:30|91366.6|91316.6|91356.8|91306.8|91366.7|91316.7|91355.2|91305.2|37
1640004580000|2021-12-20 12:49:40|91356.5|91306.5|91358.8|91308.8|91360.7|91310.7|91355.8|91305.8|32
1640004590000|2021-12-20 12:49:50|91357.8|91307.8|91373.6|91323.6|91377.3|91332.2|91357.1|91307.8|53
1640004600000|2021-12-20 12:50:00|91373.4|91323.4|91374.4|91324.4|91376|91337.8|91356.5|91319.1|56
1640004610000|2021-12-20 12:50:10|91373.6|91323.6|91372|91322|91374.1|91332.4|91357.4|91318.9|42
1640004620000|2021-12-20 12:50:20|91372.1|91322.1|91359.7|91334.7|91374.2|91335.4|91357.8|91314.9|52
1640004630000|2021-12-20 12:50:30|91372.5|91322.5|91377.7|91327.7|91378.8|91337.7|91360.5|91318.8|42
1640004640000|2021-12-20 12:50:40|91377.9|91327.9|91372.5|91322.5|91379.1|91335|91360|91321.1|35
1640004650000|2021-12-20 12:50:50|91371.6|91321.6|91372.3|91322.3|91372.8|91322.8|91371.5|91321.5|33
1640004660000|2021-12-20 12:51:00|91372.1|91322.1|91366.6|91316.6|91372.1|91322.1|91365|91315|53
1640004670000|2021-12-20 12:51:10|91366.5|91316.5|91368.8|91318.8|91368.9|91318.9|91366.3|91316.3|36
1640004680000|2021-12-20 12:51:20|91368.7|91318.7|91375.5|91325.5|91377.6|91327.6|91368.7|91318.7|36
1640004690000|2021-12-20 12:51:30|91375.7|91325.7|91387.4|91337.4|91389.5|91339.5|91375.5|91325.5|43
1640004700000|2021-12-20 12:51:40|91387.2|91337.2|91388.9|91338.9|91389.5|91339.5|91386.6|91336.6|32
1640004710000|2021-12-20 12:51:50|91388.6|91338.6|91388.8|91338.8|91389.8|91345.2|91369.5|91332.4|49
1640004720000|2021-12-20 12:52:00|91388.7|91338.7|91397.1|91347.1|91397.7|91360.1|91384.6|91338.7|38
1640004730000|2021-12-20 12:52:10|91401.7|91351.7|91395.2|91345.2|91403.6|91353.6|91393.4|91343.4|44
1640004740000|2021-12-20 12:52:20|91395.9|91345.9|91403.9|91353.9|91405.8|91355.8|91395.9|91345.9|37
1640004750000|2021-12-20 12:52:30|91404.3|91354.3|91399.9|91349.9|91404.3|91362.8|91387.7|91349.7|42
1640004760000|2021-12-20 12:52:40|91400.1|91350.1|91394.2|91344.2|91400.6|91350.6|91394.1|91344.1|38
1640004770000|2021-12-20 12:52:50|91393.9|91343.9|91389.2|91339.2|91394.2|91344.2|91386.9|91336.9|30
1640004780000|2021-12-20 12:53:00|91388.6|91338.6|91388.7|91338.7|91389.5|91339.5|91387.6|91337.6|29
1640004790000|2021-12-20 12:53:10|91388.3|91338.3|91390.7|91340.7|91391.7|91341.7|91387|91337|22
1640004800000|2021-12-20 12:53:20|91390.4|91340.4|91391.8|91341.8|91392.2|91342.2|91389.8|91339.8|22
1640004810000|2021-12-20 12:53:30|91392.2|91342.2|91391.6|91341.6|91392.2|91342.2|91391.3|91341.3|15
1640004820000|2021-12-20 12:53:40|91391.5|91341.5|91385|91335|91391.5|91341.5|91384.6|91334.6|57
1640004830000|2021-12-20 12:53:50|91386.8|91336.8|91394|91344|91394|91354.9|91379.9|91335.6|38
1640004840000|2021-12-20 12:54:00|91397.5|91347.5|91395.4|91345.4|91397.5|91347.5|91393.8|91343.8|46
1640004850000|2021-12-20 12:54:10|91395.3|91345.3|91393|91343|91396.2|91346.2|91392.1|91342.1|33
1640004860000|2021-12-20 12:54:20|91392.6|91342.6|91398.9|91348.9|91399.2|91349.2|91391.6|91341.6|44
1640004870000|2021-12-20 12:54:30|91399.5|91349.5|91408|91358|91409.4|91359.4|91399.5|91349.5|57
1640004880000|2021-12-20 12:54:40|91409.5|91359.5|91400.5|91350.5|91409.5|91366.7|91388.3|91349.8|47
1640004890000|2021-12-20 12:54:50|91400.3|91350.3|91406.8|91356.8|91406.8|91356.8|91400.2|91350.2|40
1640004900000|2021-12-20 12:55:00|91406.7|91356.7|91401|91351|91406.7|91356.7|91400|91350|37
1640004910000|2021-12-20 12:55:10|91400.4|91350.4|91381|91331|91400.4|91350.4|91380|91330|60
1640004920000|2021-12-20 12:55:20|91380.9|91330.9|91383.6|91333.6|91386|91347.8|91370.7|91330.4|44
1640004930000|2021-12-20 12:55:30|91383.7|91333.7|91382.6|91332.6|91384.5|91334.5|91377.4|91327.4|47
1640004940000|2021-12-20 12:55:40|91382.4|91332.4|91384.2|91334.2|91385.1|91346.5|91371.5|91329.4|57
1640004950000|2021-12-20 12:55:50|91383.3|91333.3|91388.7|91338.7|91394.8|91344.8|91383.3|91333.3|60
1640004960000|2021-12-20 12:56:00|91389.2|91339.2|91399.3|91349.3|91399.9|91353.8|91378.4|91339.1|56
1640004970000|2021-12-20 12:56:10|91385.2|91360.2|91394.6|91344.6|91399.1|91361.2|91385.2|91344.3|48
1640004980000|2021-12-20 12:56:20|91394.8|91344.8|91397.3|91347.3|91397.5|91356.2|91381.2|91342.8|48
1640004990000|2021-12-20 12:56:30|91397.4|91347.4|91393.8|91343.8|91397.4|91347.4|91393.4|91343.4|52
1640005000000|2021-12-20 12:56:40|91393.9|91343.9|91396.1|91346.1|91397.6|91359.6|91384|91339.5|60
1640005010000|2021-12-20 12:56:50|91396.2|91346.2|91379.7|91329.7|91397.4|91347.4|91378.8|91328.8|52
1640005020000|2021-12-20 12:57:00|91379.9|91329.9|91376.1|91326.1|91379.9|91336.9|91361.9|91321.1|55
1640005030000|2021-12-20 12:57:10|91375.9|91325.9|91365.7|91340.7|91379.9|91340.7|91365.4|91324.4|44
1640005040000|2021-12-20 12:57:20|91366.1|91341.1|91381.5|91331.5|91384.9|91346.8|91364.8|91326.7|54
1640005050000|2021-12-20 12:57:30|91381.6|91331.6|91370.9|91320.9|91381.6|91331.6|91369.5|91319.5|55
1640005060000|2021-12-20 12:57:40|91371.1|91321.1|91369.3|91319.3|91371.8|91331.6|91356.1|91319.3|44
1640005070000|2021-12-20 12:57:50|91369.4|91319.4|91368.7|91318.7|91370.1|91320.1|91365|91315|47
1640005080000|2021-12-20 12:58:00|91369.2|91319.2|91380.9|91330.9|91380.9|91330.9|91368.5|91318.5|38
1640005090000|2021-12-20 12:58:10|91381.5|91331.5|91390|91340|91390.2|91350.1|91364.3|91328.5|58
1640005100000|2021-12-20 12:58:20|91389.7|91339.7|91373|91323|91389.7|91346.8|91360.4|91322.6|51
1640005110000|2021-12-20 12:58:30|91373.5|91323.5|91367.1|91317.1|91374.1|91334.5|91355.1|91317.1|42
1640005120000|2021-12-20 12:58:40|91367.6|91317.6|91372.9|91322.9|91373.6|91334.5|91358.7|91317.6|35
1640005130000|2021-12-20 12:58:50|91372.8|91322.8|91372|91322|91377.7|91336.5|91360.5|91322|44
1640005140000|2021-12-20 12:59:00|91372.5|91322.5|91368.5|91318.5|91373.8|91333.5|91356.5|91318.1|44
1640005150000|2021-12-20 12:59:10|91368.6|91318.6|91370.4|91320.4|91376|91326|91368.6|91318.6|56
1640005160000|2021-12-20 12:59:20|91370.6|91320.6|91371.2|91321.2|91372.2|91322.2|91370.6|91320.6|44
1640005170000|2021-12-20 12:59:30|91373.1|91323.1|91377.1|91327.1|91379|91329|91373.1|91323.1|51
1640005180000|2021-12-20 12:59:40|91377.2|91327.2|91382.8|91332.8|91383.5|91340.4|91364.7|91327.2|56
1640005190000|2021-12-20 12:59:50|91383.2|91333.2|91384.8|91334.8|91385.3|91335.3|91383.2|91333.2|36
1640005200000|2021-12-20 13:00:00|91384.9|91334.9|91360.1|91310.1|91385.8|91336.2|91347.5|91310.1|64
1640005210000|2021-12-20 13:00:10|91360.2|91310.2|91349.4|91299.4|91361.2|91311.2|91348.6|91298.6|55
1640005220000|2021-12-20 13:00:20|91349.2|91299.2|91334|91284|91349.2|91299.2|91329.2|91279.2|59
1640005230000|2021-12-20 13:00:30|91333.9|91283.9|91348|91298|91349.7|91308.8|91333.4|91283.4|60
1640005240000|2021-12-20 13:00:40|91348.7|91298.7|91342.9|91292.9|91348.7|91298.7|91342.1|91292.1|53
1640005250000|2021-12-20 13:00:50|91342.6|91292.6|91347.4|91297.4|91349.3|91299.3|91341.1|91291.1|49
1640005260000|2021-12-20 13:01:00|91347.5|91297.5|91348.6|91298.6|91350.4|91300.4|91347.5|91297.5|46
1640005270000|2021-12-20 13:01:10|91348.5|91298.5|91348.6|91298.6|91348.9|91298.9|91346.8|91296.8|32
1640005280000|2021-12-20 13:01:20|91348.5|91298.5|91353|91303|91353|91315.9|91340.9|91298.4|42
1640005290000|2021-12-20 13:01:30|91353.1|91303.1|91349.2|91299.2|91353.4|91303.4|91349.1|91299.1|35
1640005300000|2021-12-20 13:01:40|91349.3|91299.3|91336.3|91286.3|91349.4|91299.4|91333.2|91283.2|44
1640005310000|2021-12-20 13:01:50|91335.7|91285.7|91343.1|91293.1|91343.1|91293.1|91335.7|91285.7|49
1640005320000|2021-12-20 13:02:00|91343|91293|91347.6|91297.6|91349.3|91310.7|91335.2|91291.1|53
1640005330000|2021-12-20 13:02:10|91347.7|91297.7|91357.6|91307.6|91358|91308|91342.5|91292.5|55
1640005340000|2021-12-20 13:02:20|91358|91308|91348.3|91298.3|91358.8|91308.8|91347.4|91297.4|47
1640005350000|2021-12-20 13:02:30|91348.5|91298.5|91351.9|91301.9|91356.6|91306.6|91348.1|91298.1|53
1640005360000|2021-12-20 13:02:40|91351.4|91301.4|91356.5|91306.5|91356.5|91306.5|91351.4|91301.4|39
1640005370000|2021-12-20 13:02:50|91356.9|91306.9|91358.3|91308.3|91360.8|91310.8|91356.6|91306.6|36
1640005380000|2021-12-20 13:03:00|91358.6|91308.6|91363|91313|91363|91313|91356.7|91306.7|34
1640005390000|2021-12-20 13:03:10|91363.4|91313.4|91363.1|91313.1|91365.7|91315.7|91362.6|91312.6|32
1640005400000|2021-12-20 13:03:20|91362.9|91312.9|91363.3|91313.3|91365.3|91315.3|91362.9|91312.9|31
1640005410000|2021-12-20 13:03:30|91363.5|91313.5|91362.9|91312.9|91363.8|91313.8|91362.4|91312.4|38
1640005420000|2021-12-20 13:03:40|91362.7|91312.7|91359|91309|91363.1|91313.1|91357.2|91307.2|31
1640005430000|2021-12-20 13:03:50|91359.6|91309.6|91361.7|91311.7|91361.7|91311.7|91359.3|91309.3|16
1640005440000|2021-12-20 13:04:00|91361.9|91311.9|91357|91307|91365.8|91315.8|91356.7|91306.7|42
1640005450000|2021-12-20 13:04:10|91356.8|91306.8|91356.4|91306.4|91357.3|91307.3|91354.6|91304.6|48
1640005460000|2021-12-20 13:04:20|91356.1|91306.1|91362.6|91312.6|91363.3|91313.3|91356.1|91306.1|44
1640005470000|2021-12-20 13:04:30|91363.1|91313.1|91369.5|91319.5|91369.6|91332.4|91357.1|91313.1|47
1640005480000|2021-12-20 13:04:40|91369.4|91319.4|91367|91317|91369.5|91319.5|91365.6|91315.6|36
1640005490000|2021-12-20 13:04:50|91366.9|91316.9|91367.7|91317.7|91367.8|91317.8|91365.5|91315.5|34
1640005500000|2021-12-20 13:05:00|91367.9|91317.9|91367.2|91317.2|91372.7|91333.9|91358.4|91311.9|58
1640005510000|2021-12-20 13:05:10|91367.7|91317.7|91358.7|91308.7|91367.7|91317.7|91357.8|91307.8|41
1640005520000|2021-12-20 13:05:20|91356.5|91306.5|91355.7|91330.7|91371.8|91334.3|91352.9|91306.5|56
1640005530000|2021-12-20 13:05:30|91355.5|91330.5|91365|91315|91367.6|91331.4|91354.2|91314.2|43
1640005540000|2021-12-20 13:05:40|91365.2|91315.2|91356.5|91306.5|91365.6|91315.6|91356.4|91306.4|41
1640005550000|2021-12-20 13:05:50|91356.8|91306.8|91354|91304|91357.4|91317|91342|91301.2|48
1640005560000|2021-12-20 13:06:00|91355.3|91305.3|91351.9|91301.9|91355.3|91305.3|91347.7|91297.7|49
1640005570000|2021-12-20 13:06:10|91351.7|91301.7|91354.2|91304.2|91356.1|91317.9|91341.5|91298.7|46
1640005580000|2021-12-20 13:06:20|91354|91304|91351.1|91301.1|91354.1|91304.1|91350|91300|30
1640005590000|2021-12-20 13:06:30|91351.3|91301.3|91357.3|91307.3|91357.3|91307.3|91350.9|91300.9|34
1640005600000|2021-12-20 13:06:40|91357.1|91307.1|91365|91315|91366.6|91316.6|91356.5|91306.5|41
1640005610000|2021-12-20 13:06:50|91365.1|91315.1|91357.7|91307.7|91366.4|91319.6|91343.6|91305.3|36
1640005620000|2021-12-20 13:07:00|91357.6|91307.6|91356.3|91306.3|91360|91310|91355.3|91305.3|39
1640005630000|2021-12-20 13:07:10|91356.2|91306.2|91361.5|91311.5|91364.6|91314.6|91355.6|91305.6|39
1640005640000|2021-12-20 13:07:20|91361.9|91311.9|91350.5|91300.5|91362.1|91319.9|91338.4|91299.1|40
1640005650000|2021-12-20 13:07:30|91351.1|91301.1|91349.9|91299.9|91351.4|91301.4|91349.8|91299.8|41
1640005660000|2021-12-20 13:07:40|91350.1|91300.1|91341.4|91291.4|91350.1|91311.1|91329.4|91290.5|34
1640005670000|2021-12-20 13:07:50|91340.6|91290.6|91347.7|91297.7|91350.6|91300.6|91340.5|91290.5|53
1640005680000|2021-12-20 13:08:00|91347.6|91297.6|91341.2|91291.2|91348|91304.4|91329.3|91290.1|45
1640005690000|2021-12-20 13:08:10|91341|91291|91346.4|91296.4|91346.4|91305.7|91330.7|91290.6|26
1640005700000|2021-12-20 13:08:20|91334.7|91309.7|91340.5|91290.5|91346.8|91310.1|91334.7|91289.9|46
1640005710000|2021-12-20 13:08:30|91340.4|91290.4|91345.3|91295.3|91345.6|91308.2|91331.7|91290.3|44
1640005720000|2021-12-20 13:08:40|91345.2|91295.2|91344.6|91294.6|91345.5|91295.5|91344.2|91294.2|25
1640005730000|2021-12-20 13:08:50|91344.8|91294.8|91343.8|91293.8|91344.8|91294.8|91343.2|91293.2|16
1640005740000|2021-12-20 13:09:00|91343.9|91293.9|91350.2|91300.2|91350.5|91300.5|91343.3|91293.3|50
1640005750000|2021-12-20 13:09:10|91350.4|91300.4|91343.6|91293.6|91352.6|91302.6|91343.3|91293.3|54
1640005760000|2021-12-20 13:09:20|91343.1|91293.1|91344.7|91294.7|91351.3|91301.3|91342.2|91292.2|43
1640005770000|2021-12-20 13:09:30|91345|91295|91340.1|91290.1|91345|91295|91338|91288|39
1640005780000|2021-12-20 13:09:40|91339.7|91289.7|91345.8|91295.8|91346.6|91309.7|91333.2|91289.7|40
1640005790000|2021-12-20 13:09:50|91346.4|91296.4|91355.4|91305.4|91355.4|91318.3|91340.4|91294.9|49
1640005800000|2021-12-20 13:10:00|91356|91306|91355.1|91305.1|91357.4|91307.4|91355.1|91305.1|38
1640005810000|2021-12-20 13:10:10|91353.6|91303.6|91352.9|91302.9|91355.3|91305.3|91352.9|91302.9|37
1640005820000|2021-12-20 13:10:20|91353|91303|91354.4|91304.4|91358.3|91315.1|91340|91301.2|36
1640005830000|2021-12-20 13:10:30|91354.3|91304.3|91347.4|91297.4|91355|91305|91346.5|91296.5|47
1640005840000|2021-12-20 13:10:40|91348|91298|91347.1|91297.1|91348|91298|91342.5|91292.5|55
1640005850000|2021-12-20 13:10:50|91347|91297|91342.9|91292.9|91348|91298|91340|91290|54
1640005860000|2021-12-20 13:11:00|91341.2|91291.2|91342.8|91292.8|91344.4|91294.4|91341.2|91291.2|39
1640005870000|2021-12-20 13:11:10|91342.9|91292.9|91346.7|91296.7|91346.7|91296.7|91342.4|91292.4|26
1640005880000|2021-12-20 13:11:20|91348.3|91298.3|91351.9|91301.9|91354.6|91304.6|91348.3|91298.3|48
1640005890000|2021-12-20 13:11:30|91352.1|91302.1|91352.5|91302.5|91352.9|91302.9|91351.2|91301.2|33
1640005900000|2021-12-20 13:11:40|91352.8|91302.8|91356.3|91306.3|91358.9|91308.9|91352.4|91302.4|30
1640005910000|2021-12-20 13:11:50|91357.1|91307.1|91361.4|91311.4|91362.5|91326.3|91350.6|91306.1|46
1640005920000|2021-12-20 13:12:00|91361.3|91311.3|91357.7|91307.7|91361.6|91322|91346.6|91306.1|36
1640005930000|2021-12-20 13:12:10|91357.4|91307.4|91361.7|91311.7|91364.1|91314.1|91356.3|91306.3|49
1640005940000|2021-12-20 13:12:20|91361.6|91311.6|91362.8|91312.8|91363.1|91313.1|91360.4|91310.4|30
1640005950000|2021-12-20 13:12:30|91362.3|91312.3|91362.8|91312.8|91363.4|91313.4|91362|91312|24
1640005960000|2021-12-20 13:12:40|91363|91313|91352|91327|91363|91327|91351.6|91310.5|27
1640005970000|2021-12-20 13:12:50|91351.9|91326.9|91365.3|91315.3|91369.2|91328.4|91351.9|91313.9|51
1640005980000|2021-12-20 13:13:00|91365.9|91315.9|91362.7|91312.7|91365.9|91315.9|91360.2|91310.2|44
1640005990000|2021-12-20 13:13:10|91362.5|91312.5|91383|91333|91384.6|91334.6|91345|91307.5|43
1640006000000|2021-12-20 13:13:20|91382.9|91332.9|91386.1|91336.1|91388|91347.9|91371.8|91332.9|52
1640006010000|2021-12-20 13:13:30|91385.5|91335.5|91387.3|91337.3|91387.7|91337.7|91384.8|91334.8|37
1640006020000|2021-12-20 13:13:40|91387.1|91337.1|91392.5|91342.5|91392.8|91356.4|91380.7|91336.7|32
1640006030000|2021-12-20 13:13:50|91393|91343|91404.3|91354.3|91404.3|91357.6|91381.5|91340.3|53
1640006040000|2021-12-20 13:14:00|91404.9|91354.9|91401.2|91351.2|91407.1|91370.4|91391.2|91349.8|52
1640006050000|2021-12-20 13:14:10|91400.7|91350.7|91400|91350|91412.8|91364.2|91389.2|91349.2|63
1640006060000|2021-12-20 13:14:20|91402.8|91352.8|91405|91355|91415.1|91374.9|91394.6|91351.8|56
1640006070000|2021-12-20 13:14:30|91404.8|91354.8|91384.6|91359.6|91404.8|91359.6|91384.6|91346.4|46
1640006080000|2021-12-20 13:14:40|91384.2|91359.2|91412.6|91362.6|91412.6|91362.6|91378.8|91339.2|33
1640006090000|2021-12-20 13:14:50|91412.7|91362.7|91394.5|91344.5|91434.8|91384.8|91394.3|91344.3|73
1640006100000|2021-12-20 13:15:00|91395.2|91345.2|91387.3|91337.3|91395.2|91349.8|91374.8|91334.3|61
1640006110000|2021-12-20 13:15:10|91387.9|91337.9|91375.3|91325.3|91387.9|91337.9|91375.1|91325.1|58
1640006120000|2021-12-20 13:15:20|91375.5|91325.5|91378.7|91328.7|91379.9|91329.9|91374.8|91324.8|43
1640006130000|2021-12-20 13:15:30|91378.5|91328.5|91379|91329|91379|91329|91372.1|91322.1|46
1640006140000|2021-12-20 13:15:40|91379.2|91329.2|91396.4|91346.4|91397.8|91353.5|91374.4|91325.9|67
1640006150000|2021-12-20 13:15:50|91396.2|91346.2|91388.6|91338.6|91396.2|91346.2|91388.6|91338.6|54
1640006160000|2021-12-20 13:16:00|91388.1|91338.1|91382.7|91332.7|91391.1|91351.2|91368|91324.9|68
1640006170000|2021-12-20 13:16:10|91382.4|91332.4|91369|91319|91383.1|91338.4|91363.4|91318.6|65
1640006180000|2021-12-20 13:16:20|91371.9|91321.9|91385.9|91335.9|91386.6|91336.6|91370.3|91320.3|61
1640006190000|2021-12-20 13:16:30|91386.2|91336.2|91373|91323|91388.9|91348.9|91358.8|91321.7|51
1640006200000|2021-12-20 13:16:40|91373.5|91323.5|91399|91349|91401.3|91351.3|91372.5|91323|58
1640006210000|2021-12-20 13:16:50|91398.5|91348.5|91406|91356|91407.9|91368.4|91386.5|91348.5|63
1640006220000|2021-12-20 13:17:00|91406.5|91356.5|91403.4|91353.4|91417.9|91370.4|91390.5|91351.6|65
1640006230000|2021-12-20 13:17:10|91402.1|91352.1|91407.2|91357.2|91408.4|91369.3|91388|91350.9|58
1640006240000|2021-12-20 13:17:20|91406.8|91356.8|91409.5|91359.5|91412.7|91373.8|91398.8|91354.6|53
1640006250000|2021-12-20 13:17:30|91410.3|91360.3|91411.3|91361.3|91411.5|91361.5|91406.1|91356.1|43
1640006260000|2021-12-20 13:17:40|91411.9|91361.9|91407|91382|91417.1|91382|91401.4|91357.1|55
1640006270000|2021-12-20 13:17:50|91404.8|91379.8|91418.1|91368.1|91419.1|91381.6|91404.8|91365.9|44
1640006280000|2021-12-20 13:18:00|91418|91368|91406.2|91356.2|91418|91368|91406.2|91356.2|51
1640006290000|2021-12-20 13:18:10|91406.1|91356.1|91412.5|91362.5|91414.6|91369.2|91392.1|91354.7|49
1640006300000|2021-12-20 13:18:20|91412|91362|91407.6|91357.6|91414.1|91364.1|91405.7|91355.7|48
1640006310000|2021-12-20 13:18:30|91407.8|91357.8|91407.2|91357.2|91409.3|91359.3|91406.1|91356.1|43
1640006320000|2021-12-20 13:18:40|91407.3|91357.3|91408.2|91358.2|91411.1|91361.1|91407.3|91357.3|40
1640006330000|2021-12-20 13:18:50|91409|91359|91404.6|91354.6|91409|91359|91404.5|91354.5|18
1640006340000|2021-12-20 13:19:00|91406.6|91356.6|91405.7|91355.7|91407.6|91371|91392.5|91343.2|62
1640006350000|2021-12-20 13:19:10|91406.3|91356.3|91409.4|91359.4|91411.3|91370.4|91392.2|91354.7|41
1640006360000|2021-12-20 13:19:20|91408.9|91358.9|91411.3|91361.3|91411.3|91361.3|91406.5|91356.5|35
1640006370000|2021-12-20 13:19:30|91411.4|91361.4|91413.7|91363.7|91416.7|91366.7|91411.4|91361.4|44
1640006380000|2021-12-20 13:19:40|91414.4|91364.4|91411.6|91361.6|91417.2|91367.2|91410.1|91360.1|42
1640006390000|2021-12-20 13:19:50|91411.8|91361.8|91414.4|91364.4|91414.4|91364.4|91409.2|91359.2|41
1640006400000|2021-12-20 13:20:00|91412.8|91362.8|91399.1|91349.1|91413.3|91363.3|91394.8|91344.8|55
1640006410000|2021-12-20 13:20:10|91398.7|91348.7|91405.8|91355.8|91406.2|91365.5|91390.5|91347.9|48
1640006420000|2021-12-20 13:20:20|91405.5|91355.5|91405.7|91355.7|91409.3|91371.7|91394.8|91354.6|46
1640006430000|2021-12-20 13:20:30|91405.1|91355.1|91404.4|91354.4|91413.6|91363.6|91403.4|91353.4|58
1640006440000|2021-12-20 13:20:40|91404.6|91354.6|91406.8|91356.8|91407.9|91357.9|91404.4|91354.4|29
1640006450000|2021-12-20 13:20:50|91407.2|91357.2|91402.9|91352.9|91408.4|91358.4|91402.8|91352.8|35
1640006460000|2021-12-20 13:21:00|91402.8|91352.8|91407.2|91357.2|91408.2|91363.9|91387.6|91348.9|53
1640006470000|2021-12-20 13:21:10|91407.3|91357.3|91397.6|91347.6|91407.7|91364.9|91389.3|91347.6|45
1640006480000|2021-12-20 13:21:20|91397|91347|91405|91355|91407|91369.4|91394.4|91346|51
1640006490000|2021-12-20 13:21:30|91405.1|91355.1|91396.7|91371.7|91411.9|91373.1|91396.3|91353.7|51
1640006500000|2021-12-20 13:21:40|91396.8|91371.8|91397.6|91372.6|91398.3|91373.3|91396.6|91371.6|31
1640006510000|2021-12-20 13:21:50|91398.2|91373.2|91390.7|91340.7|91400.6|91373.8|91388.5|91338.5|45
1640006520000|2021-12-20 13:22:00|91390.6|91340.6|91391.7|91341.7|91394.9|91356.4|91380.9|91340.4|42
1640006530000|2021-12-20 13:22:10|91391.9|91341.9|91404.8|91354.8|91404.8|91354.8|91391.8|91341.8|48
1640006540000|2021-12-20 13:22:20|91404.5|91354.5|91397.7|91347.7|91404.5|91368.4|91388.4|91338.4|58
1640006550000|2021-12-20 13:22:30|91397.5|91347.5|91396.4|91346.4|91398.6|91348.6|91395.1|91345.1|41
1640006560000|2021-12-20 13:22:40|91396.3|91346.3|91411|91361|91412.3|91362.3|91396.3|91346.3|47
1640006570000|2021-12-20 13:22:50|91411.5|91361.5|91411.8|91361.8|91414.6|91364.6|91408|91358|44
1640006580000|2021-12-20 13:23:00|91412.2|91362.2|91413.8|91363.8|91414.5|91364.5|91412.2|91362.2|18
1640006590000|2021-12-20 13:23:10|91413.7|91363.7|91417.8|91367.8|91418.5|91368.5|91410.8|91360.8|36
1640006600000|2021-12-20 13:23:20|91417.9|91367.9|91404.2|91354.2|91418.3|91368.3|91400.7|91350.7|46
1640006610000|2021-12-20 13:23:30|91403|91353|91404.2|91354.2|91409.1|91359.1|91402.6|91352.6|48
1640006620000|2021-12-20 13:23:40|91403.7|91353.7|91401.4|91351.4|91404.3|91365.9|91390.9|91350.5|43
1640006630000|2021-12-20 13:23:50|91401.3|91351.3|91384.5|91359.5|91401.3|91359.8|91384.2|91345.5|32
1640006640000|2021-12-20 13:24:00|91384.7|91359.7|91402.3|91352.3|91405.7|91365.5|91384.2|91349.3|56
1640006650000|2021-12-20 13:24:10|91402.5|91352.5|91400.7|91350.7|91402.7|91352.7|91398.5|91348.5|37
1640006660000|2021-12-20 13:24:20|91400.5|91350.5|91398.6|91348.6|91400.5|91350.5|91398.4|91348.4|26
1640006670000|2021-12-20 13:24:30|91398.4|91348.4|91388.8|91338.8|91401.3|91351.3|91386.4|91336.4|46
1640006680000|2021-12-20 13:24:40|91389.8|91339.8|91389.3|91339.3|91390.3|91340.3|91388.8|91338.8|36
1640006690000|2021-12-20 13:24:50|91389.2|91339.2|91392.5|91342.5|91392.5|91342.5|91387.5|91337.5|35
1640006700000|2021-12-20 13:25:00|91392.7|91342.7|91396.5|91346.5|91399.9|91358.8|91382.4|91342.7|52
1640006710000|2021-12-20 13:25:10|91398.4|91348.4|91399.6|91349.6|91403.8|91353.8|91397.4|91347.4|54
1640006720000|2021-12-20 13:25:20|91399.8|91349.8|91398.4|91348.4|91403.6|91361.3|91386.3|91348|45
1640006730000|2021-12-20 13:25:30|91399.6|91349.6|91392.4|91342.4|91399.9|91349.9|91386.4|91336.4|52
1640006740000|2021-12-20 13:25:40|91391.9|91341.9|91388.8|91338.8|91393.3|91343.3|91388.8|91338.8|49
1640006750000|2021-12-20 13:25:50|91388.9|91338.9|91386.7|91336.7|91389.7|91339.7|91386|91336|31
1640006760000|2021-12-20 13:26:00|91388|91338|91390|91340|91390.8|91340.8|91386.9|91336.9|36
1640006770000|2021-12-20 13:26:10|91390.2|91340.2|91392.6|91342.6|91392.9|91342.9|91386.8|91336.8|25
1640006780000|2021-12-20 13:26:20|91393|91343|91400.8|91350.8|91401.1|91361.2|91384.8|91342.7|48
1640006790000|2021-12-20 13:26:30|91401.6|91351.6|91402.7|91352.7|91403.4|91353.4|91400|91350|45
1640006800000|2021-12-20 13:26:40|91402.4|91352.4|91404.2|91354.2|91407|91366.1|91390.5|91352.1|50
1640006810000|2021-12-20 13:26:50|91404.7|91354.7|91404.2|91354.2|91407.2|91369.3|91393.8|91353.7|32
1640006820000|2021-12-20 13:27:00|91404.5|91354.5|91395.7|91345.7|91406.5|91359.7|91384|91343.4|50
1640006830000|2021-12-20 13:27:10|91396.8|91346.8|91395.3|91345.3|91398.7|91358.6|91382.4|91343.5|44
1640006840000|2021-12-20 13:27:20|91396.2|91346.2|91398|91348|91398|91348|91394.2|91344.2|31
1640006850000|2021-12-20 13:27:30|91397.6|91347.6|91409.7|91359.7|91409.7|91359.7|91397.6|91347.6|59
1640006860000|2021-12-20 13:27:40|91410.4|91360.4|91390.7|91365.7|91410.4|91368.7|91390.7|91353.6|45
1640006870000|2021-12-20 13:27:50|91392|91367|91394.9|91369.9|91395.6|91370.6|91390.7|91365.7|38
1640006880000|2021-12-20 13:28:00|91394.6|91369.6|91386.7|91361.7|91405.2|91370.9|91385.9|91348|45
1640006890000|2021-12-20 13:28:10|91386.8|91361.8|91379.6|91354.6|91390|91365|91379.6|91354.6|46
1640006900000|2021-12-20 13:28:20|91379|91354|91383.5|91358.5|91397.1|91359|91378.6|91341.3|44
1640006910000|2021-12-20 13:28:30|91383.3|91358.3|91397.4|91347.4|91399.1|91361.6|91381.7|91347.2|36
1640006920000|2021-12-20 13:28:40|91397.6|91347.6|91397.1|91347.1|91397.8|91359.2|91381.8|91346.7|37
1640006930000|2021-12-20 13:28:50|91384.6|91359.6|91386|91336|91396.5|91359.6|91372.6|91333.9|60
1640006940000|2021-12-20 13:29:00|91386.4|91336.4|91391|91341|91392.9|91342.9|91386|91336|60
1640006950000|2021-12-20 13:29:10|91390.8|91340.8|91377.1|91352.1|91395.2|91352.2|91376.4|91338.1|56
1640006960000|2021-12-20 13:29:20|91389.7|91339.7|91386.6|91361.6|91400.5|91361.6|91378.5|91339|60
1640006970000|2021-12-20 13:29:30|91385.9|91360.9|91399.1|91374.1|91412.1|91374.1|91385.6|91350|52
1640006980000|2021-12-20 13:29:40|91398.9|91373.9|91408.5|91358.5|91408.5|91374.2|91393.1|91356.1|59
1640006990000|2021-12-20 13:29:50|91408.6|91358.6|91408.1|91358.1|91410.3|91372.7|91395.6|91357.4|58
1640007000000|2021-12-20 13:30:00|91408|91358|91409.2|91359.2|91410.3|91371.9|91395.3|91356.6|53
1640007010000|2021-12-20 13:30:10|91409.3|91359.3|91406.5|91356.5|91409.5|91371.7|91388.4|91349.7|60
1640007020000|2021-12-20 13:30:20|91394.3|91369.3|91388.5|91363.5|91398.9|91373.9|91383.8|91358.8|50
1640007030000|2021-12-20 13:30:30|91388.3|91363.3|91381.7|91356.7|91394.4|91363.3|91377.2|91341.6|56
1640007040000|2021-12-20 13:30:40|91382.1|91357.1|91383.5|91358.5|91383.9|91358.9|91380.2|91355.2|40
1640007050000|2021-12-20 13:30:50|91383.3|91358.3|91375.6|91325.6|91387|91358.3|91362.6|91324.8|64
1640007060000|2021-12-20 13:31:00|91375.7|91325.7|91378.9|91328.9|91381.9|91331.9|91375.2|91325.2|59
1640007070000|2021-12-20 13:31:10|91378.4|91328.4|91388.7|91338.7|91390|91340|91378.4|91328.4|58
1640007080000|2021-12-20 13:31:20|91388.6|91338.6|91373.2|91348.2|91389.8|91351.1|91371.4|91334.9|43
1640007090000|2021-12-20 13:31:30|91373.5|91348.5|91373.8|91348.8|91374.7|91349.7|91372.8|91347.8|31
1640007100000|2021-12-20 13:31:40|91374.4|91349.4|91371.6|91346.6|91388.9|91349.5|91370|91331.8|42
1640007110000|2021-12-20 13:31:50|91371.5|91346.5|91376|91326|91385.4|91347.7|91363.8|91323.1|54
1640007120000|2021-12-20 13:32:00|91375.7|91325.7|91376.6|91326.6|91377.1|91340.4|91360.1|91322.7|45
1640007130000|2021-12-20 13:32:10|91375.9|91325.9|91377.8|91327.8|91378.1|91339.4|91362.8|91325.1|41
1640007140000|2021-12-20 13:32:20|91378|91328|91386.1|91336.1|91387.1|91350.4|91372.8|91327.8|55
1640007150000|2021-12-20 13:32:30|91372.5|91347.5|91396.1|91346.1|91397.3|91351.5|91372.5|91337.3|49
1640007160000|2021-12-20 13:32:40|91396.2|91346.2|91388.1|91338.1|91397.8|91357.8|91380.1|91336.9|51
1640007170000|2021-12-20 13:32:50|91388|91338|91402|91352|91402.9|91358.6|91381.4|91338|67
1640007180000|2021-12-20 13:33:00|91401.8|91351.8|91408.5|91358.5|91408.5|91370.8|91388.3|91350.4|70
1640007190000|2021-12-20 13:33:10|91408.7|91358.7|91394|91369|91409.3|91369|91390.6|91354.1|49
1640007200000|2021-12-20 13:33:20|91393.9|91368.9|91407.1|91357.1|91410.2|91372.7|91393.8|91356.9|42
1640007210000|2021-12-20 13:33:30|91406.8|91356.8|91387.2|91362.2|91407.6|91367.1|91386.4|91351.5|57
1640007220000|2021-12-20 13:33:40|91387.3|91362.3|91391.8|91341.8|91395.8|91362.6|91382.9|91341.8|45
1640007230000|2021-12-20 13:33:50|91392|91342|91401|91351|91402.9|91363.7|91383.7|91338.6|55
1640007240000|2021-12-20 13:34:00|91401.4|91351.4|91403.1|91353.1|91404.3|91363.9|91388.7|91351.4|42
1640007250000|2021-12-20 13:34:10|91403.5|91353.5|91403.3|91353.3|91406.9|91356.9|91402.1|91352.1|50
1640007260000|2021-12-20 13:34:20|91403.4|91353.4|91401.9|91351.9|91405.2|91355.2|91401.2|91351.2|30
1640007270000|2021-12-20 13:34:30|91402.6|91352.6|91406.2|91356.2|91406.5|91356.5|91402.6|91352.6|45
1640007280000|2021-12-20 13:34:40|91406.4|91356.4|91389.4|91339.4|91406.4|91356.4|91389.4|91339.4|58
1640007290000|2021-12-20 13:34:50|91388.8|91338.8|91380.5|91330.5|91389.2|91339.2|91377.2|91327.2|57
1640007300000|2021-12-20 13:35:00|91380.9|91330.9|91378|91328|91381|91331|91376.2|91326.2|35
1640007310000|2021-12-20 13:35:10|91377.9|91327.9|91375|91325|91379.8|91329.8|91374.7|91324.7|55
1640007320000|2021-12-20 13:35:20|91374.9|91324.9|91373.7|91323.7|91375.3|91325.3|91373.1|91323.1|32
1640007330000|2021-12-20 13:35:30|91373.6|91323.6|91376.5|91326.5|91380.4|91341.1|91363.4|91323.6|50
1640007340000|2021-12-20 13:35:40|91375.9|91325.9|91375.5|91325.5|91376.9|91326.9|91375.5|91325.5|38
1640007350000|2021-12-20 13:35:50|91375.7|91325.7|91369.8|91319.8|91377.4|91327.4|91368.8|91318.8|55
1640007360000|2021-12-20 13:36:00|91370.3|91320.3|91372.5|91322.5|91379.6|91329.6|91370.3|91320.3|53
1640007370000|2021-12-20 13:36:10|91373|91323|91373.2|91323.2|91377.6|91327.6|91369.5|91319.5|54
1640007380000|2021-12-20 13:36:20|91376|91326|91367.6|91317.6|91376.4|91326.4|91366.4|91316.4|47
1640007390000|2021-12-20 13:36:30|91367.2|91317.2|91368.8|91318.8|91370.3|91320.3|91367.2|91317.2|31
1640007400000|2021-12-20 13:36:40|91369|91319|91356|91306|91369.1|91320|91342.9|91299|60
1640007410000|2021-12-20 13:36:50|91355.7|91305.7|91356.7|91306.7|91366.1|91316.1|91355.1|91305.1|59
1640007420000|2021-12-20 13:37:00|91357|91307|91354.1|91304.1|91359|91309|91352.2|91302.2|56
1640007430000|2021-12-20 13:37:10|91354|91304|91355.8|91305.8|91357.7|91307.7|91353.4|91303.4|52
1640007440000|2021-12-20 13:37:20|91355.6|91305.6|91358|91308|91359.8|91309.8|91354.6|91304.6|48
1640007450000|2021-12-20 13:37:30|91357|91307|91369.8|91319.8|91369.9|91319.9|91357|91307|52
1640007460000|2021-12-20 13:37:40|91369.6|91319.6|91369.2|91319.2|91378.2|91328.2|91367.6|91317.6|48
1640007470000|2021-12-20 13:37:50|91370.2|91320.2|91360.9|91310.9|91370.2|91320.2|91360.5|91310.5|54
1640007480000|2021-12-20 13:38:00|91360.8|91310.8|91362.4|91312.4|91362.6|91312.6|91358.9|91308.9|38
1640007490000|2021-12-20 13:38:10|91362.3|91312.3|91358.6|91308.6|91363.1|91313.1|91358.1|91308.1|43
1640007500000|2021-12-20 13:38:20|91358.9|91308.9|91345.8|91320.8|91360.2|91320.8|91343.3|91305.9|32
1640007510000|2021-12-20 13:38:30|91346.2|91321.2|91377.4|91327.4|91377.4|91327.4|91345.6|91308.4|58
1640007520000|2021-12-20 13:38:40|91378.1|91328.1|91364.2|91314.2|91378.5|91328.5|91360.8|91310.8|58
1640007530000|2021-12-20 13:38:50|91364|91314|91357.4|91307.4|91367.3|91317.3|91357.4|91307.4|48
1640007540000|2021-12-20 13:39:00|91357.5|91307.5|91359.3|91309.3|91360.5|91310.5|91349.6|91299.6|61
1640007550000|2021-12-20 13:39:10|91359.6|91309.6|91340.5|91290.5|91360.2|91310.2|91324.8|91289.7|47
1640007560000|2021-12-20 13:39:20|91340.1|91290.1|91333.7|91283.7|91343.6|91293.6|91333.7|91283.7|37
1640007570000|2021-12-20 13:39:30|91334.8|91284.8|91336.6|91286.6|91340.4|91290.4|91334.2|91284.2|50
1640007580000|2021-12-20 13:39:40|91337.2|91287.2|91338|91288|91338.3|91301.4|91325.6|91285.9|37
1640007590000|2021-12-20 13:39:50|91338.3|91288.3|91333.6|91283.6|91338.4|91295.8|91317.1|91278.1|47
1640007600000|2021-12-20 13:40:00|91333.3|91283.3|91317.1|91292.1|91334.7|91297.7|91317|91280.2|59
1640007610000|2021-12-20 13:40:10|91330.4|91280.4|91331.7|91281.7|91331.7|91295.5|91315.3|91279.6|36
1640007620000|2021-12-20 13:40:20|91331|91281|91323.3|91273.3|91331|91291.1|91311.2|91271.4|57
1640007630000|2021-12-20 13:40:30|91324|91274|91318.4|91268.4|91324|91282|91307|91268|46
1640007640000|2021-12-20 13:40:40|91317.5|91267.5|91312.9|91262.9|91332.1|91294.4|91304.2|91262.9|66
1640007650000|2021-12-20 13:40:50|91313.2|91263.2|91316.6|91266.6|91319.3|91281.9|91301.4|91261.7|60
1640007660000|2021-12-20 13:41:00|91316.9|91266.9|91316.2|91291.2|91331.5|91291.2|91309.8|91266.9|47
1640007670000|2021-12-20 13:41:10|91316.6|91291.6|91331.8|91281.8|91334.8|91294.5|91316.6|91278.6|49
1640007680000|2021-12-20 13:41:20|91332.1|91282.1|91326.6|91276.6|91333.3|91295.6|91318.3|91274.5|58
1640007690000|2021-12-20 13:41:30|91326.7|91276.7|91307.3|91282.3|91331.4|91287.4|91307.3|91276|61
1640007700000|2021-12-20 13:41:40|91307.9|91282.9|91304.7|91279.7|91319.3|91282.9|91304.6|91267.9|41
1640007710000|2021-12-20 13:41:50|91304.5|91279.5|91297.8|91272.8|91311|91280.5|91295.7|91259|47
1640007720000|2021-12-20 13:42:00|91297.9|91272.9|91302.1|91277.1|91303.2|91278.2|91297.9|91272.9|45
1640007730000|2021-12-20 13:42:10|91301.8|91276.8|91305.2|91280.2|91307.4|91282.4|91299.7|91274.7|42
1640007740000|2021-12-20 13:42:20|91305.1|91280.1|91310.4|91285.4|91311.1|91286.1|91304.6|91279.6|40
1640007750000|2021-12-20 13:42:30|91309.9|91284.9|91309.6|91284.6|91322.1|91286.2|91308.5|91271.6|36
1640007760000|2021-12-20 13:42:40|91309.7|91284.7|91309.6|91284.6|91309.9|91284.9|91308.5|91283.5|33
1640007770000|2021-12-20 13:42:50|91308.3|91283.3|91307|91282|91322|91283.9|91306.8|91270.6|41
1640007780000|2021-12-20 13:43:00|91306.7|91281.7|91304.3|91279.3|91321.6|91285.5|91300.1|91262.8|57
1640007790000|2021-12-20 13:43:10|91305.1|91280.1|91302.8|91277.8|91305.8|91280.8|91302.4|91277.4|45
1640007800000|2021-12-20 13:43:20|91302.6|91277.6|91300.1|91275.1|91314.4|91279.4|91296.8|91258.8|64
1640007810000|2021-12-20 13:43:30|91305|91280|91321.7|91296.7|91333.4|91298.3|91305|91269.8|50
1640007820000|2021-12-20 13:43:40|91321.6|91296.6|91324.4|91299.4|91324.5|91299.5|91320.3|91295.3|36
1640007830000|2021-12-20 13:43:50|91324.6|91299.6|91324.8|91299.8|91325.3|91300.3|91323.3|91298.3|26
1640007840000|2021-12-20 13:44:00|91324.9|91299.9|91324.9|91299.9|91325.7|91300.7|91323.4|91298.4|21
1640007850000|2021-12-20 13:44:10|91324.6|91299.6|91321.4|91296.4|91325|91300|91320.2|91295.2|46
1640007860000|2021-12-20 13:44:20|91322.1|91297.1|91320.7|91295.7|91322.1|91297.1|91320|91295|35
1640007870000|2021-12-20 13:44:30|91320.5|91295.5|91322.2|91297.2|91322.5|91297.5|91320.3|91295.3|26
1640007880000|2021-12-20 13:44:40|91322|91297|91322.4|91297.4|91325.1|91300.1|91321.9|91296.9|36
1640007890000|2021-12-20 13:44:50|91321.9|91296.9|91318.4|91293.4|91324.5|91299.5|91318.4|91293.4|37
1640007900000|2021-12-20 13:45:00|91318.3|91293.3|91323.9|91298.9|91330|91301.4|91312.4|91280|50
1640007910000|2021-12-20 13:45:10|91322.6|91297.6|91333.5|91308.5|91335.2|91310.2|91321.1|91296.1|57
1640007920000|2021-12-20 13:45:20|91332.9|91307.9|91339.6|91314.6|91342.3|91317.3|91330.7|91305.7|55
1640007930000|2021-12-20 13:45:30|91339.7|91314.7|91344.6|91294.6|91344.6|91314.7|91332|91290.6|48
1640007940000|2021-12-20 13:45:40|91331.9|91306.9|91323.4|91273.4|91340.5|91309.4|91313.9|91272.6|62
1640007950000|2021-12-20 13:45:50|91312.2|91287.2|91327.2|91302.2|91340.3|91303.1|91310.8|91274.2|65
1640007960000|2021-12-20 13:46:00|91327.9|91302.9|91323.9|91298.9|91336.1|91303.9|91319.9|91282.5|59
1640007970000|2021-12-20 13:46:10|91323.8|91298.8|91312.3|91287.3|91324.3|91299.3|91310|91268.8|55
1640007980000|2021-12-20 13:46:20|91311.8|91286.8|91324.8|91274.8|91326.5|91289.5|91309.4|91272|46
1640007990000|2021-12-20 13:46:30|91323.8|91273.8|91323.6|91273.6|91329|91289.6|91306.5|91271.4|61
1640008000000|2021-12-20 13:46:40|91322.6|91272.6|91329.9|91279.9|91335|91297.4|91312|91272.1|55
1640008010000|2021-12-20 13:46:50|91329.7|91279.7|91329.2|91279.2|91335.1|91285.1|91328.7|91278.7|50
1640008020000|2021-12-20 13:47:00|91329.1|91279.1|91315.9|91290.9|91332.8|91292.4|91313.3|91271.9|52
1640008030000|2021-12-20 13:47:10|91316.1|91291.1|91335.8|91285.8|91335.8|91296.4|91316|91280.4|40
1640008040000|2021-12-20 13:47:20|91335.7|91285.7|91324.9|91274.9|91335.9|91287.2|91311|91271.5|53
1640008050000|2021-12-20 13:47:30|91324.8|91274.8|91314.4|91289.4|91328|91289.4|91312|91273.4|32
1640008060000|2021-12-20 13:47:40|91314.9|91289.9|91311.7|91286.7|91319.7|91294.7|91310.9|91285.9|41
1640008070000|2021-12-20 13:47:50|91311.9|91286.9|91322.3|91297.3|91330.8|91300.1|91303.3|91268.5|63
1640008080000|2021-12-20 13:48:00|91322.4|91297.4|91303.5|91253.5|91337|91303.6|91292.3|91250.8|67
1640008090000|2021-12-20 13:48:10|91290.1|91265.1|91283.7|91258.7|91303.6|91265.1|91283|91249.7|55
1640008100000|2021-12-20 13:48:20|91284.7|91259.7|91285.3|91235.3|91292.9|91259.7|91278|91234.8|49
1640008110000|2021-12-20 13:48:30|91285.5|91235.5|91298.9|91248.9|91300|91262.6|91272.3|91235.5|62
1640008120000|2021-12-20 13:48:40|91299|91249|91276.5|91251.5|91299|91261.1|91274.5|91239.6|48
1640008130000|2021-12-20 13:48:50|91277.7|91252.7|91294.6|91244.6|91295.7|91254|91277.4|91240.2|40
1640008140000|2021-12-20 13:49:00|91295|91245|91283.3|91233.3|91295.1|91257.2|91271.5|91233.1|54
1640008150000|2021-12-20 13:49:10|91283.6|91233.6|91288.7|91238.7|91289.8|91239.8|91280.5|91230.5|39
1640008160000|2021-12-20 13:49:20|91289.3|91239.3|91273.3|91248.3|91289.3|91252.7|91270.7|91234.7|39
1640008170000|2021-12-20 13:49:30|91273.4|91248.4|91249.7|91224.7|91274.4|91249.4|91246.6|91212.5|61
1640008180000|2021-12-20 13:49:40|91249.4|91224.4|91289.2|91239.2|91290.2|91255.2|91248.8|91210.2|61
1640008190000|2021-12-20 13:49:50|91289.5|91239.5|91281.8|91231.8|91290.9|91250.5|91271.5|91230.6|63
1640008200000|2021-12-20 13:50:00|91281.6|91231.6|91279.4|91229.4|91282.5|91239.5|91264.5|91227.4|54
1640008210000|2021-12-20 13:50:10|91280|91230|91255.5|91230.5|91280|91236.2|91250.3|91217.7|62
1640008220000|2021-12-20 13:50:20|91255.6|91230.6|91264.1|91214.1|91269.5|91230.6|91254|91213.9|52
1640008230000|2021-12-20 13:50:30|91263.5|91213.5|91266.9|91216.9|91268.1|91218.1|91261.7|91211.7|59
1640008240000|2021-12-20 13:50:40|91267|91217|91253.2|91203.2|91267.8|91229.5|91244.2|91203.2|63
1640008250000|2021-12-20 13:50:50|91247.5|91197.5|91241.4|91216.4|91254.3|91219.2|91235.5|91193.2|63
1640008260000|2021-12-20 13:51:00|91241.6|91216.6|91239.6|91214.6|91254.7|91218|91236.7|91201.7|51
1640008270000|2021-12-20 13:51:10|91239.5|91214.5|91253.5|91203.5|91254.3|91216.7|91238.9|91203.1|39
1640008280000|2021-12-20 13:51:20|91240.8|91215.8|91250.8|91200.8|91251.1|91216|91236.6|91198|44
1640008290000|2021-12-20 13:51:30|91250.4|91200.4|91258.1|91208.1|91261|91217.6|91242.6|91199.4|56
1640008300000|2021-12-20 13:51:40|91258|91208|91255.7|91205.7|91258.2|91208.2|91255.2|91205.2|41
1640008310000|2021-12-20 13:51:50|91255.5|91205.5|91258.1|91208.1|91258.5|91208.5|91255.5|91205.5|40
1640008320000|2021-12-20 13:52:00|91257.8|91207.8|91248.8|91223.8|91261.7|91223.8|91246.3|91206.8|47
1640008330000|2021-12-20 13:52:10|91249.6|91224.6|91266.7|91241.7|91270.2|91241.9|91249.5|91211.4|54
1640008340000|2021-12-20 13:52:20|91267.8|91242.8|91288|91238|91294.5|91256.1|91266.3|91231.4|59
1640008350000|2021-12-20 13:52:30|91288.3|91238.3|91285.6|91235.6|91289|91252.5|91273.5|91234.7|50
1640008360000|2021-12-20 13:52:40|91285.7|91235.7|91287.6|91237.6|91290.7|91252|91274|91235|63
1640008370000|2021-12-20 13:52:50|91289|91239|91284|91234|91289.4|91251.6|91267.7|91229.7|63
1640008380000|2021-12-20 13:53:00|91284.2|91234.2|91278.8|91228.8|91285.6|91241.3|91264.1|91224.9|54
1640008390000|2021-12-20 13:53:10|91279|91229|91284.3|91234.3|91284.3|91245.3|91268|91222.4|67
1640008400000|2021-12-20 13:53:20|91284.4|91234.4|91279.3|91254.3|91292.7|91255.3|91269|91231.8|56
1640008410000|2021-12-20 13:53:30|91279.6|91254.6|91283.9|91258.9|91299.4|91260.1|91279.5|91243.6|59
1640008420000|2021-12-20 13:53:40|91283.6|91258.6|91286.6|91261.6|91301.2|91263.5|91282.5|91245.5|72
1640008430000|2021-12-20 13:53:50|91300.9|91250.9|91295|91270|91308.9|91270|91282.9|91247.4|64
1640008440000|2021-12-20 13:54:00|91295.9|91270.9|91296.1|91246.1|91310.3|91274.7|91289.6|91245.3|71
1640008450000|2021-12-20 13:54:10|91296.3|91246.3|91282.8|91232.8|91297.2|91259.3|91272.8|91232.8|44
1640008460000|2021-12-20 13:54:20|91281.8|91231.8|91276|91226|91282.3|91242.3|91265.5|91224.7|48
1640008470000|2021-12-20 13:54:30|91275.8|91225.8|91274.8|91224.8|91283.7|91233.7|91270.2|91220.2|53
1640008480000|2021-12-20 13:54:40|91274.6|91224.6|91257.9|91207.9|91281.1|91231.1|91257.9|91207.9|50
1640008490000|2021-12-20 13:54:50|91262.3|91212.3|91266.5|91216.5|91271|91233.6|91252.6|91212|60
1640008500000|2021-12-20 13:55:00|91266.7|91216.7|91265.2|91215.2|91268.4|91225.6|91249.8|91212.8|53
1640008510000|2021-12-20 13:55:10|91264.8|91214.8|91246.8|91196.8|91264.9|91225.7|91244.4|91196.8|53
1640008520000|2021-12-20 13:55:20|91246.5|91196.5|91241.8|91191.8|91246.5|91204.1|91222.4|91191.2|64
1640008530000|2021-12-20 13:55:30|91242.5|91192.5|91238.7|91188.7|91242.7|91203.5|91225.8|91188.3|46
1640008540000|2021-12-20 13:55:40|91238|91188|91240.8|91190.8|91240.8|91199|91222.3|91178.9|55
1640008550000|2021-12-20 13:55:50|91240.9|91190.9|91224.8|91199.8|91240.9|91200.6|91224.3|91187.9|57
1640008560000|2021-12-20 13:56:00|91224.6|91199.6|91241.9|91191.9|91242.7|91203|91224.2|91190.5|41
1640008570000|2021-12-20 13:56:10|91241.1|91191.1|91239.1|91189.1|91241.3|91191.3|91239|91189|38
1640008580000|2021-12-20 13:56:20|91239.4|91189.4|91243.3|91193.3|91244.4|91205.9|91230.9|91189.1|23
1640008590000|2021-12-20 13:56:30|91243|91193|91250.9|91200.9|91251.6|91206.1|91231.1|91190.1|43
1640008600000|2021-12-20 13:56:40|91251.4|91201.4|91251|91201|91252.5|91214.7|91238.7|91198.9|39
1640008610000|2021-12-20 13:56:50|91251.3|91201.3|91262.3|91212.3|91269.6|91223.2|91237.1|91199.5|48
1640008620000|2021-12-20 13:57:00|91262.7|91212.7|91263.5|91213.5|91266|91223.8|91248.4|91212.7|39
1640008630000|2021-12-20 13:57:10|91265|91215|91265.3|91215.3|91268.2|91218.2|91263.5|91213.5|28
1640008640000|2021-12-20 13:57:20|91265.1|91215.1|91250|91200|91266.4|91222.1|91236.3|91199.3|37
1640008650000|2021-12-20 13:57:30|91250.4|91200.4|91253.1|91203.1|91255.3|91215.2|91235.4|91198.8|57
1640008660000|2021-12-20 13:57:40|91253.5|91203.5|91241.3|91216.3|91254.6|91216.3|91240.8|91201.8|38
1640008670000|2021-12-20 13:57:50|91241.2|91216.2|91253.5|91203.5|91255.7|91216.2|91238.8|91198.3|60
1640008680000|2021-12-20 13:58:00|91253.6|91203.6|91251.3|91201.3|91255|91217.4|91241.9|91201.3|54
1640008690000|2021-12-20 13:58:10|91251.2|91201.2|91247.8|91197.8|91254.6|91210.3|91234.3|91197.8|44
1640008700000|2021-12-20 13:58:20|91247.6|91197.6|91246|91196|91247.6|91208.5|91230.6|91194.2|50
1640008710000|2021-12-20 13:58:30|91245.7|91195.7|91248|91198|91248.4|91198.4|91243.8|91193.8|46
1640008720000|2021-12-20 13:58:40|91249.5|91199.5|91249.9|91199.9|91251|91201|91247.5|91197.5|39
1640008730000|2021-12-20 13:58:50|91249.3|91199.3|91245.1|91195.1|91249.5|91207.6|91232.6|91194.7|49
1640008740000|2021-12-20 13:59:00|91244.5|91194.5|91261.4|91211.4|91261.7|91220.6|91240.7|91194.5|52
1640008750000|2021-12-20 13:59:10|91261.6|91211.6|91273.1|91223.1|91274.7|91224.7|91246.5|91209.2|57
1640008760000|2021-12-20 13:59:20|91272.8|91222.8|91269.5|91219.5|91273.9|91232.8|91257|91218.9|45
1640008770000|2021-12-20 13:59:30|91270|91220|91262.6|91212.6|91271|91229.2|91250|91212.6|48
1640008780000|2021-12-20 13:59:40|91263.6|91213.6|91244.5|91194.5|91264.3|91214.3|91230.4|91189|58
1640008790000|2021-12-20 13:59:50|91244.6|91194.6|91235.7|91210.7|91249.1|91211|91235.4|91192.5|53
1640008800000|2021-12-20 14:00:00|91235.9|91210.9|91237.5|91212.5|91252.2|91214.3|91235.5|91201|57
1640008810000|2021-12-20 14:00:10|91237.3|91212.3|91235.8|91185.8|91249.8|91212.7|91220.8|91179.6|62
1640008820000|2021-12-20 14:00:20|91223.6|91198.6|91233.8|91183.8|91236.5|91198.6|91219|91181.9|49
1640008830000|2021-12-20 14:00:30|91233.2|91183.2|91196.3|91171.3|91233.7|91192.1|91196.3|91166.6|52
1640008840000|2021-12-20 14:00:40|91195.8|91170.8|91210.3|91160.3|91210.3|91173.4|91189.9|91153|53
1640008850000|2021-12-20 14:00:50|91210|91160|91216.8|91166.8|91217.4|91174.1|91197.4|91159.2|45
1640008860000|2021-12-20 14:01:00|91216.7|91166.7|91228.5|91178.5|91236.2|91197.9|91205|91165.4|64
1640008870000|2021-12-20 14:01:10|91228.6|91178.6|91206.8|91181.8|91231.9|91193.5|91206.6|91167.6|62
1640008880000|2021-12-20 14:01:20|91206.1|91181.1|91221.2|91171.2|91223.9|91183.8|91200.8|91164.5|52
1640008890000|2021-12-20 14:01:30|91221.1|91171.1|91218.6|91168.6|91221.5|91180.1|91205.1|91163.3|46
1640008900000|2021-12-20 14:01:40|91218.8|91168.8|91230.8|91180.8|91230.8|91193.7|91209.8|91168.8|58
1640008910000|2021-12-20 14:01:50|91230.9|91180.9|91232.9|91182.9|91235|91196.5|91213.8|91176.4|54
1640008920000|2021-12-20 14:02:00|91233|91183|91252.4|91202.4|91253.4|91215.6|91230.1|91183|51
1640008930000|2021-12-20 14:02:10|91252.3|91202.3|91237.2|91212.2|91252.4|91214.4|91235.3|91197.1|43
1640008940000|2021-12-20 14:02:20|91237|91212|91252.4|91202.4|91253.8|91216|91235.8|91201.5|40
1640008950000|2021-12-20 14:02:30|91252|91202|91250.5|91200.5|91252.3|91214.9|91236.7|91199|46
1640008960000|2021-12-20 14:02:40|91250.8|91200.8|91239.1|91214.1|91253|91214.1|91239.1|91200.2|43
1640008970000|2021-12-20 14:02:50|91239.4|91214.4|91256.2|91206.2|91259.7|91221.3|91238.9|91206.1|43
1640008980000|2021-12-20 14:03:00|91256.5|91206.5|91261.2|91211.2|91264.6|91225.6|91250.6|91206.2|41
1640008990000|2021-12-20 14:03:10|91259.4|91209.4|91253.4|91228.4|91265.4|91229.2|91247.5|91208.7|33
1640009000000|2021-12-20 14:03:20|91253.3|91228.3|91252.5|91227.5|91265.9|91230.6|91252.5|91214.6|31
1640009010000|2021-12-20 14:03:30|91252.6|91227.6|91253|91228|91253.6|91228.6|91252.1|91227.1|18
1640009020000|2021-12-20 14:03:40|91252.9|91227.9|91250|91225|91253.7|91228.7|91249.9|91224.9|38
1640009030000|2021-12-20 14:03:50|91250.2|91225.2|91245.1|91220.1|91259.5|91225.2|91245.1|91209.3|43
1640009040000|2021-12-20 14:04:00|91244.8|91219.8|91244.3|91219.3|91259.5|91220.5|91242.6|91207.2|46
1640009050000|2021-12-20 14:04:10|91244|91219|91243.8|91218.8|91255.1|91220.5|91240|91204.9|41
1640009060000|2021-12-20 14:04:20|91244|91219|91251.8|91226.8|91266.4|91229.2|91242.6|91207.8|38
1640009070000|2021-12-20 14:04:30|91252|91227|91248|91223|91262.2|91227.3|91247.2|91211.7|31
1640009080000|2021-12-20 14:04:40|91247|91222|91244.7|91219.7|91261|91222.8|91243.5|91206.1|57
1640009090000|2021-12-20 14:04:50|91245.7|91220.7|91258.8|91233.8|91273.8|91236.6|91244.2|91209.2|50
1640009100000|2021-12-20 14:05:00|91258.9|91233.9|91255.4|91205.4|91268.1|91234.7|91247.3|91205.4|45
1640009110000|2021-12-20 14:05:10|91255.3|91205.3|91261.2|91211.2|91261.4|91222.6|91243.5|91205.3|52
1640009120000|2021-12-20 14:05:20|91261.4|91211.4|91267.1|91217.1|91267.1|91228.7|91250.9|91211.4|47
1640009130000|2021-12-20 14:05:30|91268.2|91218.2|91267.2|91217.2|91268.2|91228.1|91250.4|91211.6|52
1640009140000|2021-12-20 14:05:40|91267.7|91217.7|91268.4|91218.4|91269.6|91234.4|91251.7|91217|43
1640009150000|2021-12-20 14:05:50|91268|91218|91268.7|91218.7|91269.6|91233.6|91251.3|91214|43
1640009160000|2021-12-20 14:06:00|91268.6|91218.6|91265.8|91215.8|91270.5|91232.9|91253.8|91214.8|43
1640009170000|2021-12-20 14:06:10|91266|91216|91259|91234|91272.8|91234.2|91255.2|91215.1|39
1640009180000|2021-12-20 14:06:20|91258.6|91233.6|91262.7|91237.7|91262.7|91237.7|91258.5|91233.5|33
1640009190000|2021-12-20 14:06:30|91262.8|91237.8|91265.9|91240.9|91266.8|91241.8|91260.9|91235.9|47
1640009200000|2021-12-20 14:06:40|91264.4|91239.4|91276.4|91226.4|91278.5|91242.2|91264.4|91224.4|40
1640009210000|2021-12-20 14:06:50|91265.1|91240.1|91279.8|91229.8|91280.1|91240.8|91265.1|91227.5|46
1640009220000|2021-12-20 14:07:00|91280.1|91230.1|91274|91224|91287.6|91250.5|91258.7|91220.2|64
1640009230000|2021-12-20 14:07:10|91274.1|91224.1|91276.7|91226.7|91278|91239.9|91264.7|91222.3|50
1640009240000|2021-12-20 14:07:20|91276.9|91226.9|91276.7|91226.7|91281.1|91244.1|91268.3|91225.6|41
1640009250000|2021-12-20 14:07:30|91276.6|91226.6|91274.7|91224.7|91277.9|91227.9|91274.4|91224.4|39
1640009260000|2021-12-20 14:07:40|91274|91224|91271|91221|91275|91235|91259.7|91220.2|42
1640009270000|2021-12-20 14:07:50|91271.2|91221.2|91270.4|91220.4|91272.7|91222.7|91263.9|91213.9|59
1640009280000|2021-12-20 14:08:00|91271.4|91221.4|91271.9|91221.9|91272.6|91222.6|91270.8|91220.8|47
1640009290000|2021-12-20 14:08:10|91272.1|91222.1|91272|91222|91272.3|91222.3|91271|91221|35
1640009300000|2021-12-20 14:08:20|91272.1|91222.1|91276.4|91226.4|91276.4|91238.7|91259.2|91221.4|33
1640009310000|2021-12-20 14:08:30|91276.6|91226.6|91277.8|91227.8|91278.8|91240.6|91264.5|91226.5|32
1640009320000|2021-12-20 14:08:40|91278|91228|91268.7|91243.7|91282.6|91245.8|91268.4|91228|43
1640009330000|2021-12-20 14:08:50|91268.8|91243.8|91273.7|91248.7|91286.2|91250.1|91268.5|91236.2|23
1640009340000|2021-12-20 14:09:00|91286|91236|91284.8|91234.8|91286|91249.4|91270.6|91232.6|34
1640009350000|2021-12-20 14:09:10|91285.2|91235.2|91281.5|91231.5|91285.8|91235.8|91281.5|91231.5|27
1640009360000|2021-12-20 14:09:20|91281.9|91231.9|91294.9|91244.9|91294.9|91254.8|91271.7|91231.9|49
1640009370000|2021-12-20 14:09:30|91281.1|91256.1|91300.1|91250.1|91301.7|91264.2|91280|91242.3|54
1640009380000|2021-12-20 14:09:40|91299.9|91249.9|91285.9|91260.9|91302.3|91264.3|91284.8|91249.2|42
1640009390000|2021-12-20 14:09:50|91286.3|91261.3|91292|91242|91293.8|91261.7|91284.3|91242|27
1640009400000|2021-12-20 14:10:00|91289.3|91239.3|91286.3|91236.3|91289.6|91252.5|91270.6|91233.1|61
1640009410000|2021-12-20 14:10:10|91274.3|91249.3|91281.4|91256.4|91293.8|91258.3|91274.3|91241.3|43
1640009420000|2021-12-20 14:10:20|91280.4|91255.4|91283.1|91258.1|91298.7|91259.5|91278.3|91245.3|40
1640009430000|2021-12-20 14:10:30|91283.2|91258.2|91282.6|91257.6|91286.5|91261.5|91282.5|91257.5|33
1640009440000|2021-12-20 14:10:40|91283.4|91258.4|91278|91253|91291.8|91258.4|91273|91234.6|48
1640009450000|2021-12-20 14:10:50|91276.2|91251.2|91281.1|91256.1|91294.6|91258.1|91276.1|91244.3|43
1640009460000|2021-12-20 14:11:00|91294|91244|91303.1|91253.1|91304|91267.1|91280.8|91244|58
1640009470000|2021-12-20 14:11:10|91303.8|91253.8|91279.5|91254.5|91307|91268.4|91279.5|91242|52
1640009480000|2021-12-20 14:11:20|91279.8|91254.8|91295.4|91245.4|91300|91260.5|91279.6|91242.8|51
1640009490000|2021-12-20 14:11:30|91283.2|91258.2|91296.9|91246.9|91299|91261.9|91281.5|91244.3|50
1640009500000|2021-12-20 14:11:40|91297.5|91247.5|91298.5|91248.5|91299|91260.5|91284.2|91245.5|54
1640009510000|2021-12-20 14:11:50|91296.9|91246.9|91296.5|91246.5|91297.5|91247.5|91295.2|91245.2|31
1640009520000|2021-12-20 14:12:00|91296.2|91246.2|91281.4|91231.4|91297.2|91252.3|91272.5|91231.4|50
1640009530000|2021-12-20 14:12:10|91281|91231|91266.9|91216.9|91281|91239.7|91253.2|91216.9|67
1640009540000|2021-12-20 14:12:20|91267.4|91217.4|91247.4|91222.4|91267.9|91226.1|91241.4|91203.2|56
1640009550000|2021-12-20 14:12:30|91259.9|91209.9|91244.9|91219.9|91260.2|91223.6|91240|91202.1|45
1640009560000|2021-12-20 14:12:40|91244.1|91219.1|91241|91216|91255.7|91219.1|91240.9|91204.9|31
1640009570000|2021-12-20 14:12:50|91240.6|91215.6|91256.2|91206.2|91256.2|91220.8|91238.7|91206.2|51
1640009580000|2021-12-20 14:13:00|91257.6|91207.6|91242.4|91217.4|91260.9|91225.2|91241.7|91200.3|39
1640009590000|2021-12-20 14:13:10|91253.5|91203.5|91248.1|91223.1|91261.8|91223.6|91246|91200.6|47
1640009600000|2021-12-20 14:13:20|91247.7|91222.7|91253.5|91228.5|91268.7|91230.7|91246.9|91215.8|49
1640009610000|2021-12-20 14:13:30|91255.6|91230.6|91266.9|91216.9|91267.9|91230.6|91252.6|91215.5|35
1640009620000|2021-12-20 14:13:40|91268.1|91218.1|91266.4|91216.4|91272|91236.8|91253.9|91216.1|58
1640009630000|2021-12-20 14:13:50|91266.7|91216.7|91262.3|91237.3|91269.2|91238.6|91256.9|91215.9|42
1640009640000|2021-12-20 14:14:00|91262.5|91237.5|91265|91240|91277.3|91240.8|91261.9|91225.7|35
1640009650000|2021-12-20 14:14:10|91263.7|91238.7|91264.6|91239.6|91277.9|91242.9|91263.7|91227.5|35
1640009660000|2021-12-20 14:14:20|91264.8|91239.8|91279|91229|91282.7|91245.6|91260.6|91224.3|52
1640009670000|2021-12-20 14:14:30|91279.1|91229.1|91266|91241|91279.3|91242.5|91264.9|91227.8|41
1640009680000|2021-12-20 14:14:40|91266.1|91241.1|91276.8|91251.8|91289.4|91251.8|91266.1|91229|42
1640009690000|2021-12-20 14:14:50|91289.1|91239.1|91283.3|91233.3|91290.1|91249.4|91269|91231.5|58
1640009700000|2021-12-20 14:15:00|91283.5|91233.5|91273.4|91248.4|91285.8|91251.7|91268.6|91233|58
1640009710000|2021-12-20 14:15:10|91273.5|91248.5|91283.5|91233.5|91288.4|91249.8|91268.9|91233.1|54
1640009720000|2021-12-20 14:15:20|91284.7|91234.7|91277.6|91227.6|91285.1|91245.1|91270.1|91226.5|46
1640009730000|2021-12-20 14:15:30|91277.7|91227.7|91278.6|91228.6|91283.9|91239.1|91263.7|91225.2|54
1640009740000|2021-12-20 14:15:40|91278.9|91228.9|91272.8|91222.8|91280.5|91242.9|91263.5|91222.6|42
1640009750000|2021-12-20 14:15:50|91272.7|91222.7|91265.7|91215.7|91272.7|91233.1|91257.5|91215.1|53
1640009760000|2021-12-20 14:16:00|91265.5|91215.5|91271.9|91221.9|91271.9|91234.3|91252.9|91214.1|65
1640009770000|2021-12-20 14:16:10|91271.2|91221.2|91250.8|91225.8|91273|91228|91250.8|91214.9|33
1640009780000|2021-12-20 14:16:20|91252.1|91227.1|91263.9|91213.9|91267.5|91230.6|91252|91213.9|51
1640009790000|2021-12-20 14:16:30|91263.8|91213.8|91252.1|91227.1|91269.9|91232|91252.1|91212.9|59
1640009800000|2021-12-20 14:16:40|91251.4|91226.4|91261.3|91211.3|91263.6|91226.8|91251.2|91211|44
1640009810000|2021-12-20 14:16:50|91262.2|91212.2|91260.7|91210.7|91264.3|91225.9|91250.9|91210.7|44
1640009820000|2021-12-20 14:17:00|91260.5|91210.5|91265.6|91215.6|91267|91229.2|91254.2|91210.2|50
1640009830000|2021-12-20 14:17:10|91265.8|91215.8|91267.7|91217.7|91268.8|91230.5|91255.3|91215.4|45
1640009840000|2021-12-20 14:17:20|91267.6|91217.6|91268.6|91218.6|91268.8|91218.8|91267.6|91217.6|21
1640009850000|2021-12-20 14:17:30|91268.4|91218.4|91284.6|91234.6|91285.7|91247.9|91268.4|91218.4|59
1640009860000|2021-12-20 14:17:40|91284.7|91234.7|91297.7|91247.7|91298.1|91255.3|91278.5|91234|58
1640009870000|2021-12-20 14:17:50|91297.8|91247.8|91294.6|91244.6|91298.5|91256.8|91280.1|91239.9|54
1640009880000|2021-12-20 14:18:00|91292.9|91242.9|91288.6|91238.6|91293.5|91251.8|91276.8|91237.1|51
1640009890000|2021-12-20 14:18:10|91289|91239|91283.2|91233.2|91293.5|91257.1|91271.6|91232.5|63
1640009900000|2021-12-20 14:18:20|91283.9|91233.9|91271.6|91221.6|91284|91239.4|91259.8|91220.9|58
1640009910000|2021-12-20 14:18:30|91270.9|91220.9|91258.2|91208.2|91272.5|91230.7|91245.5|91207|58
1640009920000|2021-12-20 14:18:40|91258|91208|91252.4|91202.4|91258.3|91220.1|91239.3|91202.3|47
1640009930000|2021-12-20 14:18:50|91253|91203|91255.5|91205.5|91257|91219.9|91240.8|91202|52
1640009940000|2021-12-20 14:19:00|91255|91205|91237.6|91212.6|91255.5|91218|91237.6|91204.8|42
1640009950000|2021-12-20 14:19:10|91235.3|91210.3|91244.3|91194.3|91248.2|91211|91227.9|91190.8|68
1640009960000|2021-12-20 14:19:20|91244.2|91194.2|91250.1|91200.1|91250.3|91211.9|91233.2|91192.9|58
1640009970000|2021-12-20 14:19:30|91250.8|91200.8|91252.8|91202.8|91255.4|91205.4|91250.4|91200.4|55
1640009980000|2021-12-20 14:19:40|91252.3|91202.3|91252.3|91202.3|91253.5|91203.5|91248.4|91198.4|48
1640009990000|2021-12-20 14:19:50|91252.1|91202.1|91254.6|91204.6|91254.7|91204.7|91250.2|91200.2|47
1640010000000|2021-12-20 14:20:00|91253.6|91203.6|91247.1|91197.1|91256.1|91206.1|91247|91197|63
1640010010000|2021-12-20 14:20:10|91247.7|91197.7|91247.9|91197.9|91250.4|91211.8|91235.7|91195.7|61
1640010020000|2021-12-20 14:20:20|91248.1|91198.1|91251.6|91201.6|91252.1|91214.1|91233.7|91197.5|37
1640010030000|2021-12-20 14:20:30|91251.2|91201.2|91249.8|91199.8|91251.5|91201.5|91249.3|91199.3|47
1640010040000|2021-12-20 14:20:40|91250|91200|91249.8|91199.8|91252.7|91215.1|91234.9|91197.9|41
1640010050000|2021-12-20 14:20:50|91249.7|91199.7|91237.6|91187.6|91249.7|91212.6|91225.1|91187.6|51
1640010060000|2021-12-20 14:21:00|91237.8|91187.8|91227.6|91177.6|91239.8|91191.8|91209.5|91172.3|64
1640010070000|2021-12-20 14:21:10|91227.5|91177.5|91211.1|91186.1|91227.5|91186.1|91211.1|91172|51
1640010080000|2021-12-20 14:21:20|91211.3|91186.3|91222.1|91172.1|91222.1|91186.3|91205.8|91167.3|51
1640010090000|2021-12-20 14:21:30|91220|91170|91212.8|91162.8|91221.1|91175.6|91197.1|91159.5|63
1640010100000|2021-12-20 14:21:40|91212.9|91162.9|91210.3|91160.3|91223.3|91188.4|91195.1|91157.3|57
1640010110000|2021-12-20 14:21:50|91210.5|91160.5|91209.1|91159.1|91213.4|91163.4|91209.1|91159.1|49
1640010120000|2021-12-20 14:22:00|91209.2|91159.2|91198.2|91148.2|91209.5|91163.5|91187.4|91147.8|58
1640010130000|2021-12-20 14:22:10|91197.8|91147.8|91208|91183|91218.3|91183|91177.3|91141.7|66
1640010140000|2021-12-20 14:22:20|91209.2|91184.2|91219.7|91169.7|91227.7|91188.4|91192.9|91166.7|62
1640010150000|2021-12-20 14:22:30|91218.7|91168.7|91205.3|91155.3|91225.5|91187.4|91191.7|91150.6|71
1640010160000|2021-12-20 14:22:40|91203.7|91153.7|91228.7|91178.7|91230.9|91184.6|91202.2|91152.2|58
1640010170000|2021-12-20 14:22:50|91228.1|91178.1|91221.6|91171.6|91231.8|91181.8|91221.6|91171.6|55
1640010180000|2021-12-20 14:23:00|91217.1|91167.1|91227|91177|91227.3|91185.4|91210.2|91166.9|63
1640010190000|2021-12-20 14:23:10|91227.6|91177.6|91235.4|91185.4|91237.2|91187.2|91226.9|91176.9|50
1640010200000|2021-12-20 14:23:20|91234.3|91184.3|91231.1|91181.1|91235.1|91185.1|91231.1|91181.1|39
1640010210000|2021-12-20 14:23:30|91231.7|91181.7|91230.8|91180.8|91232.2|91182.2|91224.2|91174.2|55
1640010220000|2021-12-20 14:23:40|91230.6|91180.6|91224.7|91174.7|91230.7|91185.6|91208.6|91171.1|58
1640010230000|2021-12-20 14:23:50|91224.5|91174.5|91221.1|91171.1|91224.5|91174.5|91221|91171|48
1640010240000|2021-12-20 14:24:00|91221.2|91171.2|91227.8|91177.8|91229.1|91188.1|91212.3|91170.4|36
1640010250000|2021-12-20 14:24:10|91228|91178|91228.9|91178.9|91229.8|91190.5|91215.2|91176.7|43
1640010260000|2021-12-20 14:24:20|91229|91179|91234.4|91184.4|91234.6|91184.6|91227.9|91177.9|33
1640010270000|2021-12-20 14:24:30|91236.2|91186.2|91244.2|91194.2|91244.2|91194.2|91236.2|91186.2|43
1640010280000|2021-12-20 14:24:40|91244.4|91194.4|91250.4|91200.4|91250.8|91210.6|91233.2|91191.8|53
1640010290000|2021-12-20 14:24:50|91250.3|91200.3|91237|91212|91251.4|91212.7|91235.2|91197.4|47
1640010300000|2021-12-20 14:25:00|91237.3|91212.3|91252.1|91202.1|91252.3|91215.5|91236.7|91201.7|43
1640010310000|2021-12-20 14:25:10|91251.9|91201.9|91234.9|91209.9|91261.1|91223.7|91234.8|91194.1|58
1640010320000|2021-12-20 14:25:20|91235.4|91210.4|91233.3|91208.3|91248.2|91211.4|91231.9|91194.2|39
1640010330000|2021-12-20 14:25:30|91232.8|91207.8|91231.4|91181.4|91248.3|91207.8|91224.5|91181.1|59
1640010340000|2021-12-20 14:25:40|91231.3|91181.3|91218.1|91193.1|91234.9|91196.4|91217.7|91180.3|58
1640010350000|2021-12-20 14:25:50|91218.6|91193.6|91220.4|91170.4|91230.9|91193.9|91210.3|91169.3|56
1640010360000|2021-12-20 14:26:00|91207.6|91182.6|91223.4|91173.4|91227.1|91187.7|91206.7|91172.5|52
1640010370000|2021-12-20 14:26:10|91223.3|91173.3|91205|91180|91223.4|91183.9|91203.9|91165.8|48
1640010380000|2021-12-20 14:26:20|91204.9|91179.9|91220.5|91170.5|91222.3|91187.1|91204.9|91167.1|45
1640010390000|2021-12-20 14:26:30|91221.1|91171.1|91218.9|91168.9|91222.3|91183.3|91206.6|91168.7|43
1640010400000|2021-12-20 14:26:40|91219|91169|91230|91180|91230.1|91190.4|91207.6|91169|44
1640010410000|2021-12-20 14:26:50|91230.1|91180.1|91229.9|91179.9|91230.9|91193.4|91216.4|91178.5|43
1640010420000|2021-12-20 14:27:00|91230|91180|91238.4|91188.4|91239|91198.8|91219.2|91176.6|50
1640010430000|2021-12-20 14:27:10|91238.8|91188.8|91227|91202|91240.4|91202.2|91226.2|91185.5|34
1640010440000|2021-12-20 14:27:20|91239.6|91189.6|91243.8|91193.8|91244.3|91207.2|91226.5|91189.2|28
1640010450000|2021-12-20 14:27:30|91243.3|91193.3|91238.1|91213.1|91250.4|91213.9|91230.1|91192.9|30
1640010460000|2021-12-20 14:27:40|91238|91213|91238.5|91213.5|91251.6|91217.9|91238|91200.3|37
1640010470000|2021-12-20 14:27:50|91238.6|91213.6|91254.8|91204.8|91254.8|91215.5|91237.9|91200.1|42
1640010480000|2021-12-20 14:28:00|91255|91205|91262.4|91212.4|91262.4|91223.7|91243.7|91205|48
1640010490000|2021-12-20 14:28:10|91262.3|91212.3|91247.1|91197.1|91263.4|91213.4|91234.6|91197.1|48
1640010500000|2021-12-20 14:28:20|91247.2|91197.2|91251|91201|91254.4|91204.4|91247.2|91197.2|43
1640010510000|2021-12-20 14:28:30|91251.1|91201.1|91249.2|91199.2|91251.4|91201.4|91246.5|91196.5|41
1640010520000|2021-12-20 14:28:40|91249.8|91199.8|91248.2|91198.2|91249.8|91199.8|91246.6|91196.6|38
1640010530000|2021-12-20 14:28:50|91247.4|91197.4|91249.2|91199.2|91253.2|91213.8|91238.8|91195.7|44
1640010540000|2021-12-20 14:29:00|91249|91199|91250|91200|91252.8|91212.3|91235.3|91197.3|57
1640010550000|2021-12-20 14:29:10|91250.3|91200.3|91239.2|91214.2|91255.6|91214.2|91235.9|91197.2|45
1640010560000|2021-12-20 14:29:20|91240.5|91215.5|91245.3|91195.3|91253.7|91215.8|91231.3|91193.9|54
1640010570000|2021-12-20 14:29:30|91245.6|91195.6|91234|91209|91245.6|91209|91231.3|91194.7|42
1640010580000|2021-12-20 14:29:40|91234.2|91209.2|91245.5|91195.5|91248.4|91209.2|91230.9|91194|31
1640010590000|2021-12-20 14:29:50|91245.8|91195.8|91247.3|91197.3|91248.1|91198.1|91245.8|91195.8|33
1640010600000|2021-12-20 14:30:00|91247.6|91197.6|91244.8|91194.8|91250.7|91212.8|91227.4|91193.9|69
1640010610000|2021-12-20 14:30:10|91245.4|91195.4|91246|91196|91248.7|91210|91230.2|91192|64
1640010620000|2021-12-20 14:30:20|91244.2|91194.2|91248.7|91198.7|91251|91204.6|91226|91191.6|60
1640010630000|2021-12-20 14:30:30|91248.4|91198.4|91235.7|91210.7|91249.8|91212.5|91234.8|91193.6|50
1640010640000|2021-12-20 14:30:40|91235.2|91210.2|91246.7|91196.7|91253.1|91213.7|91234.7|91196.7|62
1640010650000|2021-12-20 14:30:50|91247.2|91197.2|91238.2|91213.2|91251.2|91214.6|91233.4|91196.1|59
1640010660000|2021-12-20 14:31:00|91237.4|91212.4|91247.3|91222.3|91259|91222.3|91236.6|91199.1|59
1640010670000|2021-12-20 14:31:10|91246.1|91221.1|91238.2|91213.2|91246.7|91221.7|91233.5|91208.5|64
1640010680000|2021-12-20 14:31:20|91238.4|91213.4|91245.4|91220.4|91260|91222|91237.9|91205.3|48
1640010690000|2021-12-20 14:31:30|91245.6|91220.6|91252.2|91227.2|91266.4|91227.2|91243.9|91205.8|49
1640010700000|2021-12-20 14:31:40|91265.4|91215.4|91260.2|91210.2|91265.4|91226.4|91242.4|91205.2|60
1640010710000|2021-12-20 14:31:50|91260|91210|91263.8|91213.8|91269.5|91227.2|91247.1|91209.5|59
1640010720000|2021-12-20 14:32:00|91263.2|91213.2|91249.8|91224.8|91264.5|91224.8|91235.8|91201.6|72
1640010730000|2021-12-20 14:32:10|91250.5|91225.5|91246.4|91221.4|91261.2|91225.5|91245.3|91207.1|53
1640010740000|2021-12-20 14:32:20|91246.1|91221.1|91247.9|91222.9|91266.2|91229.6|91245.9|91209.9|46
1640010750000|2021-12-20 14:32:30|91247.8|91222.8|91249.9|91224.9|91266.4|91228.8|91247.1|91212.9|56
1640010760000|2021-12-20 14:32:40|91250.2|91225.2|91263.6|91238.6|91277.3|91239.3|91250|91217.1|55
1640010770000|2021-12-20 14:32:50|91264.1|91239.1|91263.7|91238.7|91274.9|91240.3|91259.6|91222.9|54
1640010780000|2021-12-20 14:33:00|91263.8|91238.8|91256.2|91231.2|91275.3|91239|91254.5|91225.3|56
1640010790000|2021-12-20 14:33:10|91255.9|91230.9|91245.5|91220.5|91265.4|91232.1|91244.6|91210.9|65
1640010800000|2021-12-20 14:33:20|91245.1|91220.1|91257.6|91232.6|91269.3|91232.6|91244.9|91207.3|58
1640010810000|2021-12-20 14:33:30|91258|91233|91266.6|91216.6|91272.2|91233|91257.2|91215|62
1640010820000|2021-12-20 14:33:40|91266.7|91216.7|91262.4|91212.4|91268.5|91226.7|91247.9|91211.6|50
1640010830000|2021-12-20 14:33:50|91263.1|91213.1|91240.7|91215.7|91263.7|91222.6|91240.4|91206.2|45
1640010840000|2021-12-20 14:34:00|91239.8|91214.8|91259.3|91209.3|91261.1|91218.4|91239.8|91202.1|59
1640010850000|2021-12-20 14:34:10|91259.7|91209.7|91264.3|91214.3|91265.1|91227.2|91251.6|91209.7|38
1640010860000|2021-12-20 14:34:20|91264.1|91214.1|91245.9|91220.9|91267.3|91228|91245.9|91209.6|57
1640010870000|2021-12-20 14:34:30|91246.2|91221.2|91236.6|91211.6|91261.9|91224.8|91236.6|91199|58
1640010880000|2021-12-20 14:34:40|91236.3|91211.3|91225.1|91175.1|91249|91212.2|91225.1|91175.1|67
1640010890000|2021-12-20 14:34:50|91224.5|91174.5|91250.7|91200.7|91250.9|91208.2|91215|91174.3|69
1640010900000|2021-12-20 14:35:00|91250.4|91200.4|91251.6|91201.6|91263.3|91217.2|91239.4|91200.2|65
1640010910000|2021-12-20 14:35:10|91251.9|91201.9|91244.4|91194.4|91252.6|91205.7|91229.7|91193.2|51
1640010920000|2021-12-20 14:35:20|91244.5|91194.5|91248.2|91198.2|91249.1|91199.1|91243.6|91193.6|50
1640010930000|2021-12-20 14:35:30|91248|91198|91259|91209|91259|91222.6|91238.1|91198|67
1640010940000|2021-12-20 14:35:40|91258.4|91208.4|91248.5|91223.5|91261|91223.8|91246.2|91208.4|40
1640010950000|2021-12-20 14:35:50|91248.6|91223.6|91267.7|91217.7|91268.6|91228.6|91248.3|91217.1|42
1640010960000|2021-12-20 14:36:00|91267.8|91217.8|91271|91221|91271.4|91221.4|91267.8|91217.8|41
1640010970000|2021-12-20 14:36:10|91270.9|91220.9|91270.9|91220.9|91272.1|91222.1|91270.3|91220.3|26
1640010980000|2021-12-20 14:36:20|91271.2|91221.2|91273.2|91223.2|91274.2|91235.7|91258.8|91221.1|48
1640010990000|2021-12-20 14:36:30|91273.1|91223.1|91262|91237|91275.9|91239.1|91260|91220.6|49
1640011000000|2021-12-20 14:36:40|91262.1|91237.1|91281.1|91231.1|91282.3|91247.2|91257.2|91220.5|61
1640011010000|2021-12-20 14:36:50|91281.3|91231.3|91244.7|91219.7|91281.3|91239.3|91244.2|91212|60
1640011020000|2021-12-20 14:37:00|91244.6|91219.6|91243|91218|91257.7|91219.6|91237.8|91203.2|54
1640011030000|2021-12-20 14:37:10|91242.8|91217.8|91245.4|91195.4|91245.4|91218.9|91230.7|91188.5|58
1640011040000|2021-12-20 14:37:20|91245.2|91195.2|91250|91200|91250|91210.4|91231.5|91193.6|49
1640011050000|2021-12-20 14:37:30|91250.3|91200.3|91250.1|91200.1|91251.9|91201.9|91249.7|91199.7|48
1640011060000|2021-12-20 14:37:40|91250.3|91200.3|91238.6|91188.6|91250.3|91209.4|91225.7|91187.3|52
1640011070000|2021-12-20 14:37:50|91238.8|91188.8|91239.3|91189.3|91242.8|91205.1|91229.4|91188.5|37
1640011080000|2021-12-20 14:38:00|91239|91189|91238.8|91188.8|91239.7|91189.7|91236.4|91186.4|34
1640011090000|2021-12-20 14:38:10|91239|91189|91236.3|91186.3|91239.3|91199.5|91222.2|91186.3|45
1640011100000|2021-12-20 14:38:20|91236|91186|91235.2|91185.2|91239.5|91201.3|91223.2|91183.1|49
1640011110000|2021-12-20 14:38:30|91235.4|91185.4|91237.9|91187.9|91237.9|91187.9|91233.4|91183.4|48
1640011120000|2021-12-20 14:38:40|91237.8|91187.8|91237.8|91187.8|91240.2|91190.2|91237.3|91187.3|40
1640011130000|2021-12-20 14:38:50|91238.1|91188.1|91219.2|91194.2|91238.1|91197.5|91217.9|91185.1|50
1640011140000|2021-12-20 14:39:00|91218.9|91193.9|91235.7|91185.7|91236.5|91199.6|91217|91182.3|52
1640011150000|2021-12-20 14:39:10|91236.3|91186.3|91233.4|91183.4|91236.5|91196.6|91220.3|91182.3|51
1640011160000|2021-12-20 14:39:20|91233.3|91183.3|91215.6|91190.6|91234.4|91190.8|91212.3|91174.6|54
1640011170000|2021-12-20 14:39:30|91214.2|91189.2|91198.8|91173.8|91225|91189.2|91198.8|91159.3|63
1640011180000|2021-12-20 14:39:40|91199.5|91174.5|91205.5|91180.5|91221.5|91185.1|91199|91166.9|58
1640011190000|2021-12-20 14:39:50|91205.3|91180.3|91204.6|91179.6|91218.9|91180.3|91202.1|91163.4|59
1640011200000|2021-12-20 14:40:00|91204.1|91179.1|91232.3|91182.3|91233.1|91185.9|91202.8|91166.8|64
1640011210000|2021-12-20 14:40:10|91232.2|91182.2|91218.3|91168.3|91232.9|91186.3|91198.1|91159.5|69
1640011220000|2021-12-20 14:40:20|91218.5|91168.5|91221.1|91171.1|91222.3|91184.6|91203.8|91165.6|63
1640011230000|2021-12-20 14:40:30|91220.9|91170.9|91213.7|91188.7|91229.3|91191.7|91207.2|91169.3|63
1640011240000|2021-12-20 14:40:40|91209.5|91184.5|91222.4|91172.4|91228|91190.5|91207.5|91169.5|63
1640011250000|2021-12-20 14:40:50|91222.6|91172.6|91208.8|91183.8|91223.4|91187.4|91208.8|91172.2|35
1640011260000|2021-12-20 14:41:00|91209.1|91184.1|91220.1|91195.1|91220.6|91195.6|91209.1|91184.1|59
1640011270000|2021-12-20 14:41:10|91220.9|91195.9|91219.4|91194.4|91242.7|91215|91218.8|91188.4|66
1640011280000|2021-12-20 14:41:20|91219.3|91194.3|91214|91189|91232.3|91194.3|91212.4|91173.1|48
1640011290000|2021-12-20 14:41:30|91214.2|91189.2|91226.9|91176.9|91227.3|91189.3|91213.1|91175.5|36
1640011300000|2021-12-20 14:41:40|91227.9|91177.9|91234.9|91184.9|91235.8|91185.8|91227.5|91177.5|47
1640011310000|2021-12-20 14:41:50|91235.1|91185.1|91239.4|91189.4|91240.3|91190.3|91232.6|91182.6|53
1640011320000|2021-12-20 14:42:00|91239.8|91189.8|91252.8|91202.8|91253.4|91203.4|91239.2|91189.2|56
1640011330000|2021-12-20 14:42:10|91252.7|91202.7|91262.9|91212.9|91263.5|91221.7|91244.7|91200.8|56
1640011340000|2021-12-20 14:42:20|91262.7|91212.7|91253.8|91203.8|91264.1|91220.5|91243.7|91199.8|61
1640011350000|2021-12-20 14:42:30|91253.4|91203.4|91249.4|91199.4|91256.7|91217.2|91238.1|91199.4|58
1640011360000|2021-12-20 14:42:40|91249.3|91199.3|91240.1|91190.1|91249.7|91204.6|91228.5|91190.1|37
1640011370000|2021-12-20 14:42:50|91240.4|91190.4|91237.6|91212.6|91250.2|91214.2|91233.6|91190.2|50
1640011380000|2021-12-20 14:43:00|91239.7|91214.7|91251.3|91226.3|91263.3|91226.6|91236.1|91195.8|67
1640011390000|2021-12-20 14:43:10|91251.8|91226.8|91261.8|91211.8|91267.6|91228.4|91249.9|91211.2|54
1640011400000|2021-12-20 14:43:20|91261.6|91211.6|91250.7|91200.7|91261.6|91211.6|91250.7|91200.7|40
1640011410000|2021-12-20 14:43:30|91250.5|91200.5|91246|91196|91251.7|91201.7|91246|91196|56
1640011420000|2021-12-20 14:43:40|91245.9|91195.9|91219.3|91169.3|91249.1|91199.1|91218.7|91168.7|53
1640011430000|2021-12-20 14:43:50|91219.2|91169.2|91224.3|91174.3|91226.4|91176.4|91219.2|91169.2|54
1640011440000|2021-12-20 14:44:00|91224.2|91174.2|91222.3|91197.3|91233.9|91197.4|91213.6|91172.7|58
1640011450000|2021-12-20 14:44:10|91222|91197|91239.7|91189.7|91239.7|91199.4|91222|91180.7|57
1640011460000|2021-12-20 14:44:20|91239.5|91189.5|91237.2|91187.2|91244|91200.9|91224.2|91185.3|62
1640011470000|2021-12-20 14:44:30|91236.7|91186.7|91236.5|91186.5|91240|91200.6|91225.6|91183.6|60
1640011480000|2021-12-20 14:44:40|91233.5|91183.5|91205|91155|91235|91188.1|91194.1|91155|69
1640011490000|2021-12-20 14:44:50|91193.1|91168.1|91208.5|91158.5|91208.5|91168.1|91193.1|91150.6|60
1640011500000|2021-12-20 14:45:00|91208.6|91158.6|91213.7|91163.7|91218.5|91178.6|91203|91157.8|55
1640011510000|2021-12-20 14:45:10|91213.5|91163.5|91220.6|91170.6|91221.3|91171.3|91212.7|91162.7|56
1640011520000|2021-12-20 14:45:20|91220.8|91170.8|91222.9|91172.9|91224.1|91174.1|91219.4|91169.4|47
1640011530000|2021-12-20 14:45:30|91223.2|91173.2|91222.2|91172.2|91223.4|91173.4|91221.7|91171.7|51
1640011540000|2021-12-20 14:45:40|91222.4|91172.4|91218.2|91168.2|91223.5|91173.5|91218.2|91168.2|47
1640011550000|2021-12-20 14:45:50|91218.7|91168.7|91211.6|91161.6|91218.7|91168.7|91211|91161|57
1640011560000|2021-12-20 14:46:00|91211.3|91161.3|91207.6|91157.6|91212.6|91162.6|91204.6|91154.6|55
1640011570000|2021-12-20 14:46:10|91207.5|91157.5|91204.8|91154.8|91207.5|91157.5|91204.2|91154.2|42
1640011580000|2021-12-20 14:46:20|91204.7|91154.7|91206.4|91156.4|91206.4|91156.4|91204|91154|25
1640011590000|2021-12-20 14:46:30|91204.5|91154.5|91194.5|91169.5|91211.3|91174.9|91192.5|91151.2|57
1640011600000|2021-12-20 14:46:40|91194.6|91169.6|91204.7|91154.7|91211.4|91169.6|91190.6|91152.8|62
1640011610000|2021-12-20 14:46:50|91202.7|91152.7|91199.5|91149.5|91204.7|91154.7|91194.8|91144.8|54
1640011620000|2021-12-20 14:47:00|91199.4|91149.4|91207|91157|91207.2|91157.2|91197.2|91147.2|55
1640011630000|2021-12-20 14:47:10|91205.5|91155.5|91209.1|91184.1|91219.1|91184.3|91195.3|91155.5|61
1640011640000|2021-12-20 14:47:20|91214.1|91189.1|91224|91174|91228.1|91196.7|91208.4|91170.7|59
1640011650000|2021-12-20 14:47:30|91224.1|91174.1|91205.4|91180.4|91224.1|91184|91205.4|91169.2|57
1640011660000|2021-12-20 14:47:40|91206.3|91181.3|91221.6|91171.6|91224.5|91184.4|91206.3|91169.6|49
1640011670000|2021-12-20 14:47:50|91207.6|91182.6|91218|91168|91219.9|91182.6|91204.7|91167.6|43
1640011680000|2021-12-20 14:48:00|91217.2|91167.2|91204|91179|91217.5|91179.4|91203.6|91166.4|33
1640011690000|2021-12-20 14:48:10|91204.2|91179.2|91230.4|91180.4|91230.4|91195.2|91204.2|91170.6|56
1640011700000|2021-12-20 14:48:20|91229.8|91179.8|91226.9|91176.9|91233.2|91191.7|91214.5|91176.6|48
1640011710000|2021-12-20 14:48:30|91227.1|91177.1|91226.7|91176.7|91229|91179|91225.1|91175.1|42
1640011720000|2021-12-20 14:48:40|91225.9|91175.9|91217.7|91167.7|91226.2|91185.8|91201.6|91163|61
1640011730000|2021-12-20 14:48:50|91216.7|91166.7|91222.6|91172.6|91223|91184.6|91208.5|91165.5|51
1640011740000|2021-12-20 14:49:00|91222.3|91172.3|91217.2|91167.2|91222.6|91180.7|91205.1|91165.4|48
1640011750000|2021-12-20 14:49:10|91217.3|91167.3|91229.4|91179.4|91229.4|91188.8|91205.6|91166.9|51
1640011760000|2021-12-20 14:49:20|91230.5|91180.5|91245.1|91195.1|91245.1|91208|91217.4|91180.4|58
1640011770000|2021-12-20 14:49:30|91233.9|91208.9|91233.1|91208.1|91249.6|91211.6|91232.8|91198|44
1640011780000|2021-12-20 14:49:40|91232.8|91207.8|91248.6|91223.6|91264.3|91223.6|91232.8|91206|57
1640011790000|2021-12-20 14:49:50|91248.2|91223.2|91257.5|91207.5|91262.5|91225.6|91242.3|91205.8|56
1640011800000|2021-12-20 14:50:00|91259.5|91209.5|91271.1|91221.1|91271.5|91228.5|91245.1|91206.8|76
1640011810000|2021-12-20 14:50:10|91270.9|91220.9|91270.1|91220.1|91273.7|91235.2|91259.5|91218.1|62
1640011820000|2021-12-20 14:50:20|91270.8|91220.8|91275.9|91225.9|91277.1|91227.1|91270.5|91220.5|50
1640011830000|2021-12-20 14:50:30|91275.7|91225.7|91281.6|91231.6|91282.3|91243.5|91266.7|91224.9|48
1640011840000|2021-12-20 14:50:40|91269|91244|91276.5|91226.5|91281.4|91244|91265.4|91226.3|47
1640011850000|2021-12-20 14:50:50|91276.8|91226.8|91277.4|91227.4|91278|91228|91276.4|91226.4|47
1640011860000|2021-12-20 14:51:00|91277.2|91227.2|91275.1|91225.1|91281.6|91231.6|91272.2|91222.2|61
1640011870000|2021-12-20 14:51:10|91275.5|91225.5|91272|91222|91275.9|91225.9|91271.9|91221.9|48
1640011880000|2021-12-20 14:51:20|91272.1|91222.1|91262.3|91212.3|91273.9|91230.9|91249.2|91212.2|46
1640011890000|2021-12-20 14:51:30|91262|91212|91257.5|91207.5|91262|91218.3|91243.1|91205.5|45
1640011900000|2021-12-20 14:51:40|91257.6|91207.6|91250.4|91225.4|91259.5|91225.4|91240.9|91203.9|55
1640011910000|2021-12-20 14:51:50|91250|91225|91256.7|91206.7|91266.6|91225.5|91244.6|91206.5|59
1640011920000|2021-12-20 14:52:00|91256.2|91206.2|91247.2|91222.2|91260.6|91223.4|91247.1|91206.2|46
1640011930000|2021-12-20 14:52:10|91247.4|91222.4|91256|91206|91258.5|91223.2|91243|91205.7|60
1640011940000|2021-12-20 14:52:20|91256.1|91206.1|91240|91215|91256.7|91216.4|91239.3|91201|58
1640011950000|2021-12-20 14:52:30|91240.1|91215.1|91271.2|91246.2|91283.9|91246.2|91240.1|91202|70
1640011960000|2021-12-20 14:52:40|91272.1|91247.1|91288.1|91263.1|91303.6|91265|91271|91235.6|66
1640011970000|2021-12-20 14:52:50|91289.3|91264.3|91305.8|91255.8|91307|91268.9|91289.3|91249.3|48
1640011980000|2021-12-20 14:53:00|91305.7|91255.7|91308.9|91258.9|91310.7|91269.8|91288.4|91251.3|53
1640011990000|2021-12-20 14:53:10|91309|91259|91289.1|91264.1|91310.7|91271.2|91289.1|91253.6|55
1640012000000|2021-12-20 14:53:20|91289|91264|91308.5|91258.5|91311.1|91270.5|91287.6|91249.7|58
1640012010000|2021-12-20 14:53:30|91309.4|91259.4|91314|91264|91318|91274.4|91297.2|91257.6|60
1640012020000|2021-12-20 14:53:40|91314.2|91264.2|91296.9|91246.9|91314.7|91271.9|91283.2|91246.1|62
1640012030000|2021-12-20 14:53:50|91297.3|91247.3|91300.8|91250.8|91303.6|91265.7|91280.4|91243.8|55
1640012040000|2021-12-20 14:54:00|91300|91250|91310.1|91260.1|91312.9|91274.8|91292.5|91249.5|60
1640012050000|2021-12-20 14:54:10|91309.1|91259.1|91290.5|91265.5|91309.6|91271.4|91289.1|91259.1|51
1640012060000|2021-12-20 14:54:20|91290.3|91265.3|91312.8|91262.8|91313.4|91277.2|91290.2|91254.1|55
1640012070000|2021-12-20 14:54:30|91313|91263|91314.3|91264.3|91318.6|91280.2|91299.6|91262.6|54
1640012080000|2021-12-20 14:54:40|91314.6|91264.6|91304.1|91254.1|91316.7|91275.2|91290.6|91254.1|58
1640012090000|2021-12-20 14:54:50|91304.5|91254.5|91287.2|91262.2|91304.5|91266|91287.2|91251|48
1640012100000|2021-12-20 14:55:00|91287.8|91262.8|91313|91263|91313|91272.6|91285.8|91249.6|50
1640012110000|2021-12-20 14:55:10|91300.3|91275.3|91314.6|91264.6|91316.1|91278.8|91295.6|91256.2|59
1640012120000|2021-12-20 14:55:20|91297.3|91272.3|91300.8|91250.8|91308.1|91272.3|91287.2|91250.4|61
1640012130000|2021-12-20 14:55:30|91301.2|91251.2|91278.3|91253.3|91303.3|91264|91278.3|91249.1|56
1640012140000|2021-12-20 14:55:40|91278|91253|91303.4|91253.4|91304.5|91268.2|91278|91251.8|58
1640012150000|2021-12-20 14:55:50|91304.1|91254.1|91289.1|91264.1|91304.1|91264.2|91286.7|91250.2|63
1640012160000|2021-12-20 14:56:00|91289|91264|91273.7|91248.7|91294.9|91264|91272.9|91234.9|69
1640012170000|2021-12-20 14:56:10|91272.2|91247.2|91298.8|91248.8|91299.2|91258.6|91272.2|91237.2|50
1640012180000|2021-12-20 14:56:20|91299.2|91249.2|91292.1|91267.1|91301.1|91267.5|91285|91247.2|62
1640012190000|2021-12-20 14:56:30|91292.5|91267.5|91294.3|91269.3|91310.4|91272|91292.1|91258.1|46
1640012200000|2021-12-20 14:56:40|91294.4|91269.4|91308.2|91258.2|91311.4|91273.2|91288.4|91250.4|55
1640012210000|2021-12-20 14:56:50|91307.4|91257.4|91295.4|91270.4|91310.7|91271.4|91290.7|91257.4|62
1640012220000|2021-12-20 14:57:00|91294.7|91269.7|91300.3|91275.3|91313.2|91275.7|91294.5|91261.1|63
1640012230000|2021-12-20 14:57:10|91299.6|91274.6|91299.6|91274.6|91312.5|91277.8|91297.1|91260.2|49
1640012240000|2021-12-20 14:57:20|91300.3|91275.3|91295|91270|91307|91276.7|91293.6|91255.8|50
1640012250000|2021-12-20 14:57:30|91294.8|91269.8|91293.5|91268.5|91310.5|91272.7|91292.8|91258.7|53
1640012260000|2021-12-20 14:57:40|91293.7|91268.7|91313.4|91263.4|91315.8|91277.4|91292.8|91262.1|52
1640012270000|2021-12-20 14:57:50|91313.7|91263.7|91297.2|91272.2|91313.7|91275.2|91295.2|91259|43
1640012280000|2021-12-20 14:58:00|91297.1|91272.1|91329.7|91279.7|91329.7|91284.6|91296.4|91261.7|58
1640012290000|2021-12-20 14:58:10|91330.3|91280.3|91319.6|91294.6|91332.3|91295.2|91317.4|91277.5|60
1640012300000|2021-12-20 14:58:20|91319.8|91294.8|91326.4|91301.4|91341.4|91305.4|91319.7|91283.6|60
1640012310000|2021-12-20 14:58:30|91325.9|91300.9|91313.1|91288.1|91327.8|91302.8|91313.1|91288.1|60
1640012320000|2021-12-20 14:58:40|91313.3|91288.3|91310.3|91285.3|91326.6|91288.5|91307.5|91270.6|60
1640012330000|2021-12-20 14:58:50|91310.9|91285.9|91320.8|91270.8|91323.7|91286.2|91304.6|91267.6|61
1640012340000|2021-12-20 14:59:00|91321.3|91271.3|91319.5|91269.5|91326.1|91289|91306.1|91268.2|64
1640012350000|2021-12-20 14:59:10|91318.9|91268.9|91318.7|91268.7|91319.8|91281.9|91303.1|91263.2|59
1640012360000|2021-12-20 14:59:20|91306.7|91281.7|91309.1|91259.1|91318.9|91281.7|91298|91258|63
1640012370000|2021-12-20 14:59:30|91309.6|91259.6|91298.7|91248.7|91309.6|91268.6|91282.8|91247.5|69
1640012380000|2021-12-20 14:59:40|91299|91249|91286.9|91261.9|91299.7|91261.9|91286.6|91241.8|66
1640012390000|2021-12-20 14:59:50|91286.5|91261.5|91315.8|91265.8|91316.7|91275.1|91286.5|91250.1|69
1640012400000|2021-12-20 15:00:00|91316.5|91266.5|91310.3|91285.3|91322|91285.3|91309.6|91266.5|57
1640012410000|2021-12-20 15:00:10|91324.7|91274.7|91324.8|91274.8|91325.5|91287.5|91304.7|91267.1|65
1640012420000|2021-12-20 15:00:20|91324.1|91274.1|91323|91273|91324.5|91274.5|91318.9|91268.9|39
1640012430000|2021-12-20 15:00:30|91322.6|91272.6|91325.1|91275.1|91326.7|91276.7|91322.6|91272.6|50
1640012440000|2021-12-20 15:00:40|91325.2|91275.2|91336|91286|91336.7|91295.4|91316.3|91275.2|52
1640012450000|2021-12-20 15:00:50|91335.9|91285.9|91375.3|91325.3|91378.4|91328.4|91324.7|91285.4|52
1640012460000|2021-12-20 15:01:00|91375.2|91325.2|91378.6|91328.6|91378.6|91328.6|91371.4|91321.4|45
1640012470000|2021-12-20 15:01:10|91380.3|91330.3|91382.1|91332.1|91383.3|91344.5|91368.1|91326.5|55
1640012480000|2021-12-20 15:01:20|91382.3|91332.3|91381.9|91331.9|91384.6|91334.6|91375.4|91325.4|62
1640012490000|2021-12-20 15:01:30|91382.2|91332.2|91370.2|91345.2|91383.1|91345.2|91370.2|91327.5|30
1640012500000|2021-12-20 15:01:40|91369.3|91344.3|91378.4|91328.4|91384.3|91345.7|91369|91328.4|47
1640012510000|2021-12-20 15:01:50|91378.2|91328.2|91391.9|91341.9|91392.9|91345.9|91367.6|91326.1|59
1640012520000|2021-12-20 15:02:00|91391.8|91341.8|91389|91339|91394.5|91355.7|91377.9|91339|58
1640012530000|2021-12-20 15:02:10|91387.8|91337.8|91369.9|91344.9|91387.8|91348.9|91369.7|91328.8|64
1640012540000|2021-12-20 15:02:20|91369.8|91344.8|91387.6|91337.6|91388.3|91348.8|91368.4|91331.1|54
1640012550000|2021-12-20 15:02:30|91375.6|91350.6|91377.9|91327.9|91386.1|91351.4|91360.3|91321.7|58
1640012560000|2021-12-20 15:02:40|91378|91328|91367.2|91342.2|91382.5|91344.6|91366.6|91327.8|57
1640012570000|2021-12-20 15:02:50|91367.3|91342.3|91375.3|91325.3|91376.6|91342.3|91355.7|91319.7|64
1640012580000|2021-12-20 15:03:00|91375.1|91325.1|91379.9|91329.9|91381|91342.6|91360.6|91323.1|55
1640012590000|2021-12-20 15:03:10|91379.8|91329.8|91367.4|91342.4|91379.9|91342.4|91366.2|91328|38
1640012600000|2021-12-20 15:03:20|91366.9|91341.9|91368.1|91343.1|91381.4|91344.5|91366.9|91328.3|51
1640012610000|2021-12-20 15:03:30|91368|91343|91364.5|91314.5|91377.8|91344.1|91352|91314.3|62
1640012620000|2021-12-20 15:03:40|91364.7|91314.7|91365.5|91315.5|91366.1|91330.1|91352.6|91314.7|33
1640012630000|2021-12-20 15:03:50|91365.4|91315.4|91354.4|91329.4|91365.4|91330|91351.3|91314.7|31
1640012640000|2021-12-20 15:04:00|91354.6|91329.6|91377.4|91327.4|91378.3|91339.3|91353.8|91318.4|52
1640012650000|2021-12-20 15:04:10|91377|91327|91366.9|91341.9|91383.6|91348.4|91361.4|91323.7|55
1640012660000|2021-12-20 15:04:20|91366.7|91341.7|91380.5|91330.5|91384.9|91347.8|91366.7|91329.5|56
1640012670000|2021-12-20 15:04:30|91380.8|91330.8|91366.3|91341.3|91380.8|91343.8|91366.1|91329.8|36
1640012680000|2021-12-20 15:04:40|91366.4|91341.4|91353.9|91328.9|91378.7|91341.4|91353.5|91319.3|52
1640012690000|2021-12-20 15:04:50|91355.7|91330.7|91359|91334|91368.7|91335.2|91353|91315.6|48
1640012700000|2021-12-20 15:05:00|91359.3|91334.3|91401.5|91351.5|91408|91358|91359.3|91322.1|59
1640012710000|2021-12-20 15:05:10|91399.6|91349.6|91400.6|91350.6|91401.4|91361|91386|91342.2|63
1640012720000|2021-12-20 15:05:20|91401.5|91351.5|91400.1|91350.1|91401.6|91357.7|91382.7|91344.9|62
1640012730000|2021-12-20 15:05:30|91399.9|91349.9|91399.2|91349.2|91405.2|91366.5|91390.5|91348.9|54
1640012740000|2021-12-20 15:05:40|91399|91349|91397.5|91347.5|91400.2|91350.2|91395.9|91345.9|57
1640012750000|2021-12-20 15:05:50|91396.7|91346.7|91397.2|91347.2|91398.7|91348.7|91395.8|91345.8|36
1640012760000|2021-12-20 15:06:00|91397.5|91347.5|91385.8|91335.8|91400.6|91353.6|91376.9|91335.8|56
1640012770000|2021-12-20 15:06:10|91371.6|91346.6|91380.1|91330.1|91382|91346.6|91366.6|91329.2|48
1640012780000|2021-12-20 15:06:20|91380.8|91330.8|91367.8|91342.8|91383.6|91346.7|91367.4|91329.9|50
1640012790000|2021-12-20 15:06:30|91367.1|91342.1|91366.9|91341.9|91367.7|91342.7|91365.8|91340.8|37
1640012800000|2021-12-20 15:06:40|91367.2|91342.2|91367.1|91342.1|91374.1|91342.8|91360.8|91323.6|52
1640012810000|2021-12-20 15:06:50|91368.5|91343.5|91364.3|91339.3|91381.3|91349.8|91363.1|91327.2|59
1640012820000|2021-12-20 15:07:00|91365.3|91340.3|91371.5|91346.5|91382.5|91346.5|91364|91331.9|50
1640012830000|2021-12-20 15:07:10|91373.1|91348.1|91361.5|91336.5|91385.3|91349.4|91361.5|91330.2|51
1640012840000|2021-12-20 15:07:20|91363.7|91338.7|91372.4|91322.4|91374.4|91338.9|91360.1|91321.9|58
1640012850000|2021-12-20 15:07:30|91371.9|91321.9|91371.6|91321.6|91372.9|91334.6|91358.5|91320.4|34
1640012860000|2021-12-20 15:07:40|91372.2|91322.2|91364.7|91339.7|91377.9|91341.8|91358.9|91322|50
1640012870000|2021-12-20 15:07:50|91365|91340|91355.8|91330.8|91368.7|91341.1|91354.3|91318.7|58
1640012880000|2021-12-20 15:08:00|91356.2|91331.2|91367.2|91317.2|91370.2|91331.9|91349.8|91315.4|59
1640012890000|2021-12-20 15:08:10|91367.8|91317.8|91355.5|91330.5|91370.6|91331.1|91351.8|91314.7|61
1640012900000|2021-12-20 15:08:20|91356.3|91331.3|91369.1|91319.1|91369.9|91331.6|91352.7|91314.5|59
1640012910000|2021-12-20 15:08:30|91370|91320|91368.4|91318.4|91372.9|91333.6|91358.1|91317.9|57
1640012920000|2021-12-20 15:08:40|91367.2|91317.2|91353.2|91328.2|91367.2|91329.5|91349|91313.5|64
1640012930000|2021-12-20 15:08:50|91354.1|91329.1|91359.7|91334.7|91373.9|91341.3|91354.1|91316.9|56
1640012940000|2021-12-20 15:09:00|91359.2|91334.2|91374.3|91349.3|91376.2|91351.2|91357.5|91332.5|53
1640012950000|2021-12-20 15:09:10|91374.9|91349.9|91373.5|91348.5|91376.2|91351.2|91373.5|91348.5|33
1640012960000|2021-12-20 15:09:20|91373.4|91348.4|91373.1|91348.1|91375.4|91350.4|91370.4|91345.4|35
1640012970000|2021-12-20 15:09:30|91373.2|91348.2|91382|91332|91382.5|91349.1|91369.4|91331|47
1640012980000|2021-12-20 15:09:40|91382.1|91332.1|91364.8|91339.8|91385.1|91342.6|91361.3|91330.3|56
1640012990000|2021-12-20 15:09:50|91364.1|91339.1|91364.3|91314.3|91385.3|91340.1|91352.5|91313|56
1640013000000|2021-12-20 15:10:00|91363.7|91313.7|91353.1|91328.1|91364.5|91335.4|91352|91313.5|59
1640013010000|2021-12-20 15:10:10|91353.2|91328.2|91362|91337|91378|91340.1|91353.2|91322.5|52
1640013020000|2021-12-20 15:10:20|91362.2|91337.2|91364|91339|91365.2|91340.2|91361.3|91336.3|50
1640013030000|2021-12-20 15:10:30|91364.4|91339.4|91359.9|91334.9|91379.4|91340.3|91358.2|91322.9|52
1640013040000|2021-12-20 15:10:40|91359.6|91334.6|91374.1|91324.1|91375.6|91334.9|91359.1|91321.8|28
1640013050000|2021-12-20 15:10:50|91373.9|91323.9|91377.2|91327.2|91378.2|91339.5|91361.9|91322.8|49
1640013060000|2021-12-20 15:11:00|91377.3|91327.3|91364.4|91339.4|91377.6|91339.4|91360.7|91323.6|40
1640013070000|2021-12-20 15:11:10|91365.4|91340.4|91368|91343|91384.9|91347.3|91365.4|91328.3|45
1640013080000|2021-12-20 15:11:20|91368.2|91343.2|91370.8|91345.8|91371.4|91346.4|91367.3|91342.3|39
1640013090000|2021-12-20 15:11:30|91370.5|91345.5|91381.2|91331.2|91388.5|91352.8|91369|91330.9|60
1640013100000|2021-12-20 15:11:40|91381.1|91331.1|91383.9|91333.9|91383.9|91346.1|91367.2|91330.4|47
1640013110000|2021-12-20 15:11:50|91383.3|91333.3|91386.8|91336.8|91387.9|91350.3|91372.5|91333.3|46
1640013120000|2021-12-20 15:12:00|91386.7|91336.7|91383.7|91333.7|91390.9|91357|91371.8|91333.4|54
1640013130000|2021-12-20 15:12:10|91383.4|91333.4|91375.1|91350.1|91387.5|91351.5|91374.9|91333.3|32
1640013140000|2021-12-20 15:12:20|91375|91350|91388.1|91338.1|91388.7|91350.8|91371.3|91333.5|36
1640013150000|2021-12-20 15:12:30|91388.4|91338.4|91386.6|91336.6|91388.4|91338.4|91386.2|91336.2|48
1640013160000|2021-12-20 15:12:40|91386.4|91336.4|91377.1|91352.1|91388.2|91352.1|91370.6|91331|48
1640013170000|2021-12-20 15:12:50|91377.5|91352.5|91375.4|91325.4|91391|91353.8|91363.5|91325.4|58
1640013180000|2021-12-20 15:13:00|91375.8|91325.8|91375.8|91325.8|91382.9|91345.5|91363.4|91322|60
1640013190000|2021-12-20 15:13:10|91377.2|91327.2|91375.7|91325.7|91380.8|91330.8|91373.2|91323.2|58
1640013200000|2021-12-20 15:13:20|91375.4|91325.4|91375.1|91325.1|91376.6|91326.6|91369.9|91319.9|52
1640013210000|2021-12-20 15:13:30|91375|91325|91394.7|91344.7|91394.8|91357.1|91364.7|91322.5|55
1640013220000|2021-12-20 15:13:40|91394.5|91344.5|91390.3|91340.3|91394.5|91356.6|91377|91340.3|62
1640013230000|2021-12-20 15:13:50|91379.8|91354.8|91391.5|91341.5|91391.8|91354.8|91377.8|91340.1|50
1640013240000|2021-12-20 15:14:00|91391.6|91341.6|91390|91340|91392.6|91342.6|91388.8|91338.8|42
1640013250000|2021-12-20 15:14:10|91390.3|91340.3|91384|91334|91392.5|91355.2|91372.8|91334|53
1640013260000|2021-12-20 15:14:20|91383.8|91333.8|91385.9|91335.9|91386.8|91336.8|91381.9|91331.9|45
1640013270000|2021-12-20 15:14:30|91385.8|91335.8|91382.4|91332.4|91386.1|91336.1|91380.8|91330.8|44
1640013280000|2021-12-20 15:14:40|91382.7|91332.7|91371.7|91321.7|91383.2|91333.2|91356.7|91319.2|42
1640013290000|2021-12-20 15:14:50|91371.8|91321.8|91373|91323|91373|91335.2|91358.6|91320.5|43
1640013300000|2021-12-20 15:15:00|91373.1|91323.1|91375|91325|91375.2|91337.2|91358.6|91320.2|52
1640013310000|2021-12-20 15:15:10|91375.4|91325.4|91367.2|91342.2|91382|91344|91364.3|91325.2|51
1640013320000|2021-12-20 15:15:20|91366.9|91341.9|91378.5|91328.5|91379.5|91342.2|91366.1|91326.3|52
1640013330000|2021-12-20 15:15:30|91378.3|91328.3|91365.6|91340.6|91380.6|91342.6|91365.2|91327.4|51
1640013340000|2021-12-20 15:15:40|91365.4|91340.4|91348.8|91323.8|91375.4|91340.4|91347.2|91321.5|54
1640013350000|2021-12-20 15:15:50|91349.2|91324.2|91346.5|91321.5|91364.1|91324.6|91346.5|91310.2|50
1640013360000|2021-12-20 15:16:00|91346.6|91321.6|91361.4|91311.4|91363.4|91323.7|91346.3|91306.6|46
1640013370000|2021-12-20 15:16:10|91361.9|91311.9|91351.8|91326.8|91361.9|91326.9|91344.5|91306.1|50
1640013380000|2021-12-20 15:16:20|91352.2|91327.2|91363.4|91338.4|91365.8|91340.8|91351.9|91326.9|51
1640013390000|2021-12-20 15:16:30|91363.5|91338.5|91349.5|91324.5|91377.5|91338.7|91349.5|91311.7|42
1640013400000|2021-12-20 15:16:40|91349.6|91324.6|91357.6|91307.6|91357.6|91324.6|91340.6|91304.1|49
1640013410000|2021-12-20 15:16:50|91356.4|91306.4|91355.6|91305.6|91358.2|91320.3|91343.4|91304.3|56
1640013420000|2021-12-20 15:17:00|91355.7|91305.7|91361.8|91311.8|91361.8|91323.1|91345.9|91305.7|49
1640013430000|2021-12-20 15:17:10|91361.9|91311.9|91329.6|91279.6|91365.4|91319.3|91323|91273|73
1640013440000|2021-12-20 15:17:20|91329.1|91279.1|91333.7|91283.7|91337.3|91300|91322.1|91278|69
1640013450000|2021-12-20 15:17:30|91332.7|91282.7|91346.7|91296.7|91347|91298.7|91321.8|91282.3|60
1640013460000|2021-12-20 15:17:40|91348.4|91298.4|91342|91292|91351.9|91302.4|91327.4|91289.4|66
1640013470000|2021-12-20 15:17:50|91341.6|91291.6|91342.1|91292.1|91345|91295|91340.9|91290.9|49
1640013480000|2021-12-20 15:18:00|91341.7|91291.7|91333.2|91283.2|91345|91300.6|91319.6|91281.8|70
1640013490000|2021-12-20 15:18:10|91332.5|91282.5|91324.7|91274.7|91333.4|91288.1|91313.1|91274.7|65
1640013500000|2021-12-20 15:18:20|91325.2|91275.2|91311.7|91286.7|91330|91293.1|91311.7|91275.2|54
1640013510000|2021-12-20 15:18:30|91311.8|91286.8|91312.2|91287.2|91330.5|91293|91311.8|91276.7|49
1640013520000|2021-12-20 15:18:40|91310.1|91285.1|91308.2|91283.2|91323.8|91285.3|91304|91268.3|50
1640013530000|2021-12-20 15:18:50|91309.5|91284.5|91309.2|91259.2|91320.1|91284.5|91295.7|91256.2|52
1640013540000|2021-12-20 15:19:00|91308.6|91258.6|91306.6|91256.6|91313.3|91277.2|91302.2|91256.5|54
1640013550000|2021-12-20 15:19:10|91306.9|91256.9|91314.2|91264.2|91317|91278.8|91299.5|91256.7|52
1640013560000|2021-12-20 15:19:20|91313.8|91263.8|91313.7|91263.7|91322|91283.2|91300.5|91261.3|62
1640013570000|2021-12-20 15:19:30|91314.2|91264.2|91299.6|91274.6|91315.7|91276.7|91299.5|91261.4|48
1640013580000|2021-12-20 15:19:40|91299.3|91274.3|91312|91262|91314.3|91276.2|91299.3|91262|39
1640013590000|2021-12-20 15:19:50|91312.4|91262.4|91303|91253|91312.4|91272.7|91289.4|91253|48
1640013600000|2021-12-20 15:20:00|91303.1|91253.1|91286|91261|91303.8|91266.6|91284.9|91253|50
1640013610000|2021-12-20 15:20:10|91285.8|91260.8|91289.1|91239.1|91293|91261|91279.5|91237.8|48
1640013620000|2021-12-20 15:20:20|91288.3|91238.3|91258.3|91208.3|91288.9|91250.7|91239.4|91202.1|63
1640013630000|2021-12-20 15:20:30|91258.1|91208.1|91251.3|91226.3|91262|91226.3|91242.3|91203.7|47
1640013640000|2021-12-20 15:20:40|91264.1|91214.1|91288.7|91238.7|91288.7|91249.5|91264.1|91214.1|55
1640013650000|2021-12-20 15:20:50|91288.5|91238.5|91293.3|91243.3|91301.4|91258.8|91276.2|91238.1|59
1640013660000|2021-12-20 15:21:00|91293.6|91243.6|91301.6|91251.6|91302.8|91255.8|91279|91241.8|56
1640013670000|2021-12-20 15:21:10|91301.5|91251.5|91300.9|91250.9|91303.6|91253.6|91300.5|91250.5|39
1640013680000|2021-12-20 15:21:20|91301.3|91251.3|91300.3|91250.3|91306.6|91267.5|91287|91247.5|46
1640013690000|2021-12-20 15:21:30|91299.3|91249.3|91304.3|91254.3|91307.7|91267.6|91292.6|91249.3|55
1640013700000|2021-12-20 15:21:40|91305.2|91255.2|91312.5|91262.5|91317.8|91280.4|91302.2|91255.2|65
1640013710000|2021-12-20 15:21:50|91312.7|91262.7|91310.1|91260.1|91315|91265|91309.2|91259.2|47
1640013720000|2021-12-20 15:22:00|91310|91260|91305.4|91255.4|91311.2|91261.2|91301.4|91251.4|53
1640013730000|2021-12-20 15:22:10|91303.9|91253.9|91302|91252|91306.5|91256.5|91301.8|91251.8|46
1640013740000|2021-12-20 15:22:20|91303.1|91253.1|91309.2|91259.2|91309.6|91270.4|91294.1|91252.8|47
1640013750000|2021-12-20 15:22:30|91309|91259|91308.3|91258.3|91311.3|91270.2|91294.2|91256.7|53
1640013760000|2021-12-20 15:22:40|91308.8|91258.8|91301.8|91276.8|91315.2|91276.8|91298|91256.2|56
1640013770000|2021-12-20 15:22:50|91300.5|91275.5|91302.7|91277.7|91315.7|91278.6|91298.7|91260|48
1640013780000|2021-12-20 15:23:00|91300.9|91275.9|91300.3|91275.3|91314.3|91276.7|91299|91258.6|45
1640013790000|2021-12-20 15:23:10|91300.9|91275.9|91302.3|91277.3|91304.9|91279.9|91299.5|91274.5|35
1640013800000|2021-12-20 15:23:20|91303.3|91278.3|91316.9|91266.9|91317.9|91279.3|91302.4|91266.1|30
1640013810000|2021-12-20 15:23:30|91317.2|91267.2|91302.6|91277.6|91318.4|91279.6|91301.9|91267.2|47
1640013820000|2021-12-20 15:23:40|91302.7|91277.7|91300.2|91275.2|91314.6|91277.7|91294.8|91257.1|49
1640013830000|2021-12-20 15:23:50|91301|91276|91295.6|91270.6|91308.2|91276.7|91294.5|91258.2|38
1640013840000|2021-12-20 15:24:00|91295.7|91270.7|91314.3|91264.3|91315|91274|91294.8|91262.1|50
1640013850000|2021-12-20 15:24:10|91313.5|91263.5|91300.3|91275.3|91313.5|91277.4|91298.2|91261.6|45
1640013860000|2021-12-20 15:24:20|91300.4|91275.4|91299.2|91274.2|91316.8|91277.7|91296.8|91265.4|46
1640013870000|2021-12-20 15:24:30|91299.4|91274.4|91298.4|91273.4|91308.7|91275.8|91294.2|91256.1|58
1640013880000|2021-12-20 15:24:40|91298.1|91273.1|91303.1|91278.1|91314.8|91278.1|91296.8|91262.5|56
1640013890000|2021-12-20 15:24:50|91300.7|91275.7|91307.5|91282.5|91318.2|91282.5|91300.7|91268.2|53
1640013900000|2021-12-20 15:25:00|91307.3|91282.3|91306.7|91281.7|91307.7|91282.7|91303.7|91278.7|51
1640013910000|2021-12-20 15:25:10|91306.6|91281.6|91306.1|91281.1|91307.7|91282.7|91306|91281|37
1640013920000|2021-12-20 15:25:20|91305.5|91280.5|91306.4|91281.4|91306.8|91281.8|91305.5|91280.5|26
1640013930000|2021-12-20 15:25:30|91306.5|91281.5|91310.6|91285.6|91310.6|91285.6|91302.6|91277.6|38
1640013940000|2021-12-20 15:25:40|91311.1|91286.1|91329.3|91279.3|91337.2|91297|91309.8|91278.5|53
1640013950000|2021-12-20 15:25:50|91329.2|91279.2|91334.8|91284.8|91335.7|91285.7|91327.5|91277.5|54
1640013960000|2021-12-20 15:26:00|91334.3|91284.3|91333.3|91283.3|91334.5|91284.5|91333.2|91283.2|29
1640013970000|2021-12-20 15:26:10|91332.7|91282.7|91331.7|91281.7|91336.2|91286.2|91330.6|91280.6|47
1640013980000|2021-12-20 15:26:20|91331.8|91281.8|91338|91288|91343.4|91293.4|91331.6|91281.6|51
1640013990000|2021-12-20 15:26:30|91337.5|91287.5|91345.3|91295.3|91348.4|91309.5|91331.6|91287|50
1640014000000|2021-12-20 15:26:40|91345.2|91295.2|91347|91297|91349.4|91299.4|91345.2|91295.2|48
1640014010000|2021-12-20 15:26:50|91347.1|91297.1|91345.1|91295.1|91347.1|91307.7|91332.7|91293.8|47
1640014020000|2021-12-20 15:27:00|91345|91295|91347.6|91297.6|91349.3|91310|91334.1|91294.7|42
1640014030000|2021-12-20 15:27:10|91347.3|91297.3|91341.5|91316.5|91354.1|91317.7|91332.2|91296.8|49
1640014040000|2021-12-20 15:27:20|91340.7|91315.7|91334.6|91309.6|91348.3|91316.2|91330.6|91298.3|55
1640014050000|2021-12-20 15:27:30|91331.9|91306.9|91334.8|91309.8|91346.7|91315.8|91331.5|91294.9|49
1640014060000|2021-12-20 15:27:40|91334.6|91309.6|91335.7|91310.7|91350|91313.7|91333.2|91297.4|40
1640014070000|2021-12-20 15:27:50|91335.5|91310.5|91329.6|91304.6|91344.8|91310.5|91328.6|91290.9|37
1640014080000|2021-12-20 15:28:00|91329.3|91304.3|91334.5|91309.5|91346.7|91310|91328.8|91295.8|44
1640014090000|2021-12-20 15:28:10|91334.8|91309.8|91333.9|91308.9|91335.5|91310.5|91333.2|91308.2|36
1640014100000|2021-12-20 15:28:20|91334.1|91309.1|91348.4|91298.4|91350.1|91311.6|91334.1|91298.2|30
1640014110000|2021-12-20 15:28:30|91348.5|91298.5|91349.3|91299.3|91349.3|91299.3|91347.7|91297.7|20
1640014120000|2021-12-20 15:28:40|91348.9|91298.9|91333|91308|91349.3|91308|91329.3|91289.7|45
1640014130000|2021-12-20 15:28:50|91333.5|91308.5|91343.8|91293.8|91345.9|91308.5|91331.2|91293.8|47
1640014140000|2021-12-20 15:29:00|91344|91294|91346.3|91296.3|91348.3|91298.3|91343.9|91293.9|44
1640014150000|2021-12-20 15:29:10|91346.5|91296.5|91337.3|91312.3|91346.7|91315.5|91333.3|91296.5|51
1640014160000|2021-12-20 15:29:20|91338.5|91313.5|91338.8|91313.8|91355.1|91317.9|91336.1|91299.7|48
1640014170000|2021-12-20 15:29:30|91338.4|91313.4|91338|91313|91339.7|91314.7|91336.5|91311.5|38
1640014180000|2021-12-20 15:29:40|91334.3|91309.3|91327.2|91302.2|91350|91312.8|91326.6|91291.9|58
1640014190000|2021-12-20 15:29:50|91327.1|91302.1|91326.2|91301.2|91327.6|91302.6|91325.1|91300.1|38
1640014200000|2021-12-20 15:30:00|91326.1|91301.1|91338.8|91313.8|91354.1|91317.3|91326.1|91299.8|54
1640014210000|2021-12-20 15:30:10|91339.6|91314.6|91343.4|91318.4|91353.8|91318.6|91338.7|91300.8|43
1640014220000|2021-12-20 15:30:20|91344|91319|91351.1|91301.1|91354|91319.7|91339.3|91300.2|47
1640014230000|2021-12-20 15:30:30|91351.2|91301.2|91334.9|91309.9|91352.6|91311.4|91334.9|91298.3|43
1640014240000|2021-12-20 15:30:40|91334.5|91309.5|91325.3|91300.3|91342.2|91311.6|91324.9|91288.8|49
1640014250000|2021-12-20 15:30:50|91327.8|91302.8|91340.8|91315.8|91350.8|91318.3|91327.8|91287.9|57
1640014260000|2021-12-20 15:31:00|91340.6|91315.6|91357|91307|91357.3|91317.8|91340.6|91303.5|44
1640014270000|2021-12-20 15:31:10|91357.1|91307.1|91342.9|91317.9|91358.8|91319|91339.1|91299.1|56
1640014280000|2021-12-20 15:31:20|91343.2|91318.2|91339.8|91314.8|91357.4|91319|91339.2|91301.7|53
1640014290000|2021-12-20 15:31:30|91341.1|91316.1|91346.8|91296.8|91353|91316.5|91334.1|91295.1|48
1640014300000|2021-12-20 15:31:40|91347.3|91297.3|91342.3|91292.3|91350.2|91308|91332|91291.8|50
1640014310000|2021-12-20 15:31:50|91342.7|91292.7|91336|91286|91342.7|91310.2|91329.4|91286|46
1640014320000|2021-12-20 15:32:00|91335.6|91285.6|91332.6|91282.6|91339.6|91301.5|91318|91279.3|62
1640014330000|2021-12-20 15:32:10|91332.7|91282.7|91334.1|91284.1|91334.5|91296.5|91320.9|91281.5|38
1640014340000|2021-12-20 15:32:20|91333.2|91283.2|91342.9|91292.9|91342.9|91306.1|91314.1|91279.9|49
1640014350000|2021-12-20 15:32:30|91330.1|91305.1|91349|91299|91350.1|91312|91326.9|91290.4|48
1640014360000|2021-12-20 15:32:40|91348.7|91298.7|91329.3|91304.3|91350.8|91312.3|91329.2|91292.1|41
1640014370000|2021-12-20 15:32:50|91329.7|91304.7|91341.1|91291.1|91341.8|91304.7|91329.3|91289.3|40
1640014380000|2021-12-20 15:33:00|91342.2|91292.2|91338.8|91288.8|91345|91303.9|91325|91288.8|53
1640014390000|2021-12-20 15:33:10|91338.2|91288.2|91343|91293|91343.1|91306.1|91329.2|91284.9|54
1640014400000|2021-12-20 15:33:20|91342.9|91292.9|91320.7|91295.7|91343.5|91300.1|91320.5|91284.9|56
1640014410000|2021-12-20 15:33:30|91321|91296|91322.4|91272.4|91332.4|91296|91311.2|91272.4|44
1640014420000|2021-12-20 15:33:40|91322.9|91272.9|91324.7|91299.7|91336.6|91300.5|91313.7|91272|62
1640014430000|2021-12-20 15:33:50|91325.9|91300.9|91337.3|91312.3|91350.3|91313.3|91323.6|91290.2|59
1640014440000|2021-12-20 15:34:00|91349.4|91299.4|91346|91296|91352.7|91310.7|91334.5|91295.8|52
1640014450000|2021-12-20 15:34:10|91346.2|91296.2|91349.4|91299.4|91350.5|91312.9|91329.8|91294.3|57
1640014460000|2021-12-20 15:34:20|91349.7|91299.7|91354.2|91304.2|91354.4|91316.3|91327.3|91289|48
1640014470000|2021-12-20 15:34:30|91355.4|91305.4|91351.1|91326.1|91361.8|91330.3|91338.5|91300.6|57
1640014480000|2021-12-20 15:34:40|91350.9|91325.9|91338.2|91313.2|91365.5|91326.8|91338.2|91305.9|59
1640014490000|2021-12-20 15:34:50|91337.7|91312.7|91358.6|91308.6|91359.1|91321.9|91337.5|91300.4|56
1640014500000|2021-12-20 15:35:00|91358.9|91308.9|91366.2|91316.2|91371.7|91321.7|91358.9|91308.9|57
1640014510000|2021-12-20 15:35:10|91366.5|91316.5|91365.2|91315.2|91368.9|91318.9|91365.2|91315.2|58
1640014520000|2021-12-20 15:35:20|91365.1|91315.1|91358.1|91308.1|91366.7|91322.9|91345.4|91307.5|53
1640014530000|2021-12-20 15:35:30|91358.5|91308.5|91357.4|91307.4|91359.9|91309.9|91357.4|91307.4|39
1640014540000|2021-12-20 15:35:40|91358.2|91308.2|91358.1|91308.1|91359.6|91309.6|91356.9|91306.9|39
1640014550000|2021-12-20 15:35:50|91358.3|91308.3|91350.6|91325.6|91361|91325.8|91338|91300.6|56
1640014560000|2021-12-20 15:36:00|91350|91325|91386.5|91336.5|91386.5|91346.3|91348.5|91314.4|63
1640014570000|2021-12-20 15:36:10|91383.1|91333.1|91370|91345|91387.3|91347.5|91367.4|91329.2|62
1640014580000|2021-12-20 15:36:20|91369|91344|91395.2|91345.2|91403.8|91353.8|91367.9|91331.6|59
1640014590000|2021-12-20 15:36:30|91395.1|91345.1|91375.5|91350.5|91395.8|91355.3|91375.5|91339.4|49
1640014600000|2021-12-20 15:36:40|91376.1|91351.1|91371.7|91346.7|91390.3|91351.1|91370.6|91332.5|41
1640014610000|2021-12-20 15:36:50|91387.5|91337.5|91382.6|91357.6|91403.2|91364.9|91381.6|91337.5|57
1640014620000|2021-12-20 15:37:00|91383|91358|91396.2|91346.2|91397|91358.9|91382.5|91336.4|56
1640014630000|2021-12-20 15:37:10|91395.9|91345.9|91400.5|91350.5|91400.7|91350.7|91394.4|91344.4|50
1640014640000|2021-12-20 15:37:20|91400.6|91350.6|91400.4|91350.4|91400.6|91350.6|91398.3|91348.3|34
1640014650000|2021-12-20 15:37:30|91400.7|91350.7|91392.8|91367.8|91406.3|91370.2|91388.4|91349.7|47
1640014660000|2021-12-20 15:37:40|91392.7|91367.7|91404.2|91354.2|91409|91372.2|91388|91350.6|59
1640014670000|2021-12-20 15:37:50|91403.6|91353.6|91411.4|91361.4|91413|91363|91403.6|91353.6|42
1640014680000|2021-12-20 15:38:00|91411.2|91361.2|91398.1|91373.1|91413|91373.1|91396.2|91358.6|49
1640014690000|2021-12-20 15:38:10|91410.3|91360.3|91402.2|91352.2|91410.3|91360.3|91402.2|91352.2|49
1640014700000|2021-12-20 15:38:20|91402.3|91352.3|91403.8|91353.8|91404.7|91363.4|91387.7|91349.3|42
1640014710000|2021-12-20 15:38:30|91404.2|91354.2|91386.3|91361.3|91404.2|91361.3|91385|91347.9|41
1640014720000|2021-12-20 15:38:40|91386.9|91361.9|91403.6|91353.6|91404.5|91366.2|91386.9|91352.6|44
1640014730000|2021-12-20 15:38:50|91403.8|91353.8|91407.6|91357.6|91407.8|91372.7|91395|91353.8|46
1640014740000|2021-12-20 15:39:00|91409.1|91359.1|91409.5|91359.5|91411.4|91374|91398|91359|41
1640014750000|2021-12-20 15:39:10|91409.3|91359.3|91411.8|91386.8|91423.7|91386.8|91401.9|91358.1|53
1640014760000|2021-12-20 15:39:20|91411.9|91386.9|91420.4|91370.4|91425.3|91392.9|91411.5|91370.1|47
1640014770000|2021-12-20 15:39:30|91420.5|91370.5|91409.8|91384.8|91425|91386.9|91408.9|91370.4|38
1640014780000|2021-12-20 15:39:40|91410.3|91385.3|91429|91379|91431.7|91393|91410.3|91374.8|51
1640014790000|2021-12-20 15:39:50|91428.9|91378.9|91427|91377|91429.4|91379.4|91426.3|91376.3|46
1640014800000|2021-12-20 15:40:00|91427.1|91377.1|91425.6|91375.6|91429|91379|91425.1|91375.1|38
1640014810000|2021-12-20 15:40:10|91423.9|91373.9|91412.5|91387.5|91431.6|91392.7|91412.5|91371.7|51
1640014820000|2021-12-20 15:40:20|91413.7|91388.7|91417.7|91367.7|91420.9|91388.7|91409|91367.7|52
1640014830000|2021-12-20 15:40:30|91417.5|91367.5|91414.8|91364.8|91420|91383.1|91402.2|91364.2|57
1640014840000|2021-12-20 15:40:40|91413.9|91363.9|91408.3|91358.3|91414.7|91374.3|91395.2|91357.9|44
1640014850000|2021-12-20 15:40:50|91408.5|91358.5|91395.7|91370.7|91408.6|91370.7|91393.9|91357.5|35
1640014860000|2021-12-20 15:41:00|91395.3|91370.3|91393|91368|91406.7|91372|91386|91347.8|51
1640014870000|2021-12-20 15:41:10|91393.1|91368.1|91404.1|91354.1|91407.5|91368.1|91393.1|91354|51
1640014880000|2021-12-20 15:41:20|91404|91354|91401.4|91351.4|91404|91366|91387.4|91351.2|45
1640014890000|2021-12-20 15:41:30|91401.3|91351.3|91391.3|91366.3|91407.5|91370|91390.5|91350.8|46
1640014900000|2021-12-20 15:41:40|91392|91367|91393.7|91368.7|91407.8|91370.7|91390|91355.1|53
1640014910000|2021-12-20 15:41:50|91392.4|91367.4|91392|91367|91394.3|91369.3|91390.5|91365.5|36
1640014920000|2021-12-20 15:42:00|91392.2|91367.2|91399.1|91349.1|91399.1|91367.3|91383.6|91348.9|46
1640014930000|2021-12-20 15:42:10|91398.9|91348.9|91390.7|91365.7|91400|91365.7|91386|91346|59
1640014940000|2021-12-20 15:42:20|91404.3|91354.3|91398|91373|91411.5|91373|91386.8|91352.7|54
1640014950000|2021-12-20 15:42:30|91396.7|91371.7|91407.8|91357.8|91412.5|91376.4|91392.6|91357.8|39
1640014960000|2021-12-20 15:42:40|91408|91358|91400.1|91350.1|91408.3|91371|91386.5|91350.1|57
1640014970000|2021-12-20 15:42:50|91400.8|91350.8|91402.8|91352.8|91403.9|91366.3|91390.4|91350.2|40
1640014980000|2021-12-20 15:43:00|91402.7|91352.7|91386.1|91361.1|91403.9|91366.6|91383.8|91347|50
1640014990000|2021-12-20 15:43:10|91399.9|91349.9|91387.2|91362.2|91401.4|91362.2|91382.6|91345.9|49
1640015000000|2021-12-20 15:43:20|91387.5|91362.5|91403|91353|91405|91366.1|91384.9|91349.8|59
1640015010000|2021-12-20 15:43:30|91401.5|91351.5|91390|91365|91403.5|91366.8|91388.4|91350.2|44
1640015020000|2021-12-20 15:43:40|91391|91366|91394.5|91369.5|91396.5|91371.5|91391|91366|35
1640015030000|2021-12-20 15:43:50|91394.1|91369.1|91406.2|91356.2|91407.4|91370.6|91390.5|91356.1|41
1640015040000|2021-12-20 15:44:00|91406.3|91356.3|91392.2|91367.2|91406.3|91369.8|91392.1|91355.7|35
1640015050000|2021-12-20 15:44:10|91392.1|91367.1|91398.9|91373.9|91398.9|91373.9|91392|91367|42
1640015060000|2021-12-20 15:44:20|91398.7|91373.7|91409|91384|91422.1|91386.1|91398.6|91362.2|45
1640015070000|2021-12-20 15:44:30|91409.5|91384.5|91409.5|91384.5|91410.1|91385.1|91406.2|91381.2|35
1640015080000|2021-12-20 15:44:40|91409.4|91384.4|91405|91380|91409.8|91384.8|91404.8|91379.8|43
1640015090000|2021-12-20 15:44:50|91404.6|91379.6|91409.8|91384.8|91424.4|91386.5|91404.6|91372.1|51
1640015100000|2021-12-20 15:45:00|91410.6|91385.6|91400.4|91375.4|91415.1|91389.2|91397.3|91364.6|55
1640015110000|2021-12-20 15:45:10|91400.9|91375.9|91393.6|91368.6|91415.5|91376.1|91393.2|91364.1|48
1640015120000|2021-12-20 15:45:20|91393.8|91368.8|91397.8|91372.8|91397.8|91372.8|91393.4|91368.4|32
1640015130000|2021-12-20 15:45:30|91398.1|91373.1|91394.9|91369.9|91411.6|91374.7|91393.8|91359.2|53
1640015140000|2021-12-20 15:45:40|91394.8|91369.8|91407.4|91357.4|91410.8|91370.4|91393.9|91357.1|39
1640015150000|2021-12-20 15:45:50|91407.5|91357.5|91421.1|91371.1|91421.1|91381.1|91398.5|91357.5|44
1640015160000|2021-12-20 15:46:00|91422.6|91372.6|91417.9|91367.9|91428.8|91390.4|91404.5|91367.8|59
1640015170000|2021-12-20 15:46:10|91418.3|91368.3|91401.9|91376.9|91419|91379.6|91400.1|91365.2|39
1640015180000|2021-12-20 15:46:20|91401.8|91376.8|91414.8|91364.8|91417.6|91378.9|91395.5|91364.2|49
1640015190000|2021-12-20 15:46:30|91414.6|91364.6|91409.6|91359.6|91416.5|91373.4|91398.1|91359.6|30
1640015200000|2021-12-20 15:46:40|91398|91373|91412|91362|91412.8|91373|91398|91360.2|30
1640015210000|2021-12-20 15:46:50|91412.2|91362.2|91404.5|91379.5|91419.5|91380|91404.4|91362.2|44
1640015220000|2021-12-20 15:47:00|91405.4|91380.4|91419.9|91369.9|91420.9|91383.9|91403.5|91369.8|35
1640015230000|2021-12-20 15:47:10|91419.5|91369.5|91416.1|91366.1|91421.4|91371.4|91416.1|91366.1|47
1640015240000|2021-12-20 15:47:20|91416.4|91366.4|91419.2|91369.2|91419.6|91369.6|91416.4|91366.4|37
1640015250000|2021-12-20 15:47:30|91419.6|91369.6|91408|91383|91420.4|91384.3|91406.8|91368.4|38
1640015260000|2021-12-20 15:47:40|91408.4|91383.4|91418.4|91368.4|91422.8|91384|91408.4|91367.6|43
1640015270000|2021-12-20 15:47:50|91418.1|91368.1|91414.9|91364.9|91421.5|91379.4|91399.9|91364.9|40
1640015280000|2021-12-20 15:48:00|91415.1|91365.1|91396.5|91371.5|91417.6|91378.9|91395.1|91359.7|45
1640015290000|2021-12-20 15:48:10|91396.6|91371.6|91401.3|91376.3|91401.3|91376.3|91395.1|91370.1|51
1640015300000|2021-12-20 15:48:20|91402.8|91377.8|91402|91352|91402.8|91377.8|91385.1|91347.6|61
1640015310000|2021-12-20 15:48:30|91401.7|91351.7|91398.9|91348.9|91402|91352|91398.8|91348.8|37
1640015320000|2021-12-20 15:48:40|91398.7|91348.7|91398.9|91373.9|91411.1|91376.1|91384.3|91346.4|43
1640015330000|2021-12-20 15:48:50|91400|91375|91424.9|91374.9|91424.9|91388.7|91400|91365.4|42
1640015340000|2021-12-20 15:49:00|91412.5|91387.5|91411.2|91386.2|91427|91390.2|91409.6|91372.4|57
1640015350000|2021-12-20 15:49:10|91411.3|91386.3|91435.5|91410.5|91449|91414.9|91405|91365.6|60
1640015360000|2021-12-20 15:49:20|91435.3|91410.3|91453.4|91403.4|91453.7|91417.8|91435|91396.1|53
1640015370000|2021-12-20 15:49:30|91453.1|91403.1|91450.9|91400.9|91453.1|91414.3|91436.5|91398.4|42
1640015380000|2021-12-20 15:49:40|91452.2|91402.2|91457.6|91407.6|91460.7|91423.9|91438.2|91402.2|51
1640015390000|2021-12-20 15:49:50|91457.5|91407.5|91441.6|91416.6|91461.4|91423.1|91441.6|91401.7|58
1640015400000|2021-12-20 15:50:00|91442.3|91417.3|91457.9|91432.9|91470.6|91433.9|91442.3|91407.1|56
1640015410000|2021-12-20 15:50:10|91469.7|91419.7|91467.8|91442.8|91474|91442.8|91452.8|91416.3|65
1640015420000|2021-12-20 15:50:20|91467.5|91442.5|91496.7|91446.7|91501.8|91451.8|91467.5|91433.3|64
1640015430000|2021-12-20 15:50:30|91495.8|91445.8|91469.9|91419.9|91496|91446|91457.6|91418|60
1640015440000|2021-12-20 15:50:40|91470.6|91420.6|91463.1|91438.1|91475.9|91438.3|91458.7|91417.1|52
1640015450000|2021-12-20 15:50:50|91463.6|91438.6|91470.6|91420.6|91473.5|91439.4|91456.6|91420.2|57
1640015460000|2021-12-20 15:51:00|91471|91421|91453.6|91403.6|91474.3|91437.8|91449.7|91399.7|69
1640015470000|2021-12-20 15:51:10|91453|91403|91458|91408|91458.5|91422.1|91441|91400|54
1640015480000|2021-12-20 15:51:20|91456.9|91406.9|91462.6|91412.6|91463.2|91423.6|91441.5|91406.6|59
1640015490000|2021-12-20 15:51:30|91468.2|91418.2|91480.7|91430.7|91480.7|91436.6|91459.2|91415.8|57
1640015500000|2021-12-20 15:51:40|91467.7|91442.7|91470|91445|91483.5|91445.2|91467.5|91428.9|47
1640015510000|2021-12-20 15:51:50|91469.1|91444.1|91493.4|91443.4|91494.4|91448.2|91469.1|91432.4|59
1640015520000|2021-12-20 15:52:00|91481.3|91456.3|91498.7|91448.7|91499.5|91460.6|91477.9|91440.4|62
1640015530000|2021-12-20 15:52:10|91498.5|91448.5|91498.4|91448.4|91508.8|91468.9|91488.9|91447.9|57
1640015540000|2021-12-20 15:52:20|91498.2|91448.2|91494.2|91444.2|91506.6|91468.2|91479.8|91442.2|50
1640015550000|2021-12-20 15:52:30|91491.2|91441.2|91485.1|91435.1|91493.1|91450.3|91471.8|91433.6|53
1640015560000|2021-12-20 15:52:40|91485.4|91435.4|91485|91435|91489.5|91439.5|91485|91435|51
1640015570000|2021-12-20 15:52:50|91484.9|91434.9|91487.7|91437.7|91488.5|91438.5|91484.6|91434.6|35
1640015580000|2021-12-20 15:53:00|91488|91438|91485.1|91435.1|91488|91447.4|91470.8|91431.9|55
1640015590000|2021-12-20 15:53:10|91484.6|91434.6|91492.8|91442.8|91494.3|91455.2|91478.2|91431.8|57
1640015600000|2021-12-20 15:53:20|91493.3|91443.3|91476.3|91451.3|91493.4|91455.5|91476|91437.8|41
1640015610000|2021-12-20 15:53:30|91476.1|91451.1|91486.5|91436.5|91492.9|91452|91473.7|91435.5|53
1640015620000|2021-12-20 15:53:40|91490|91440|91491.2|91441.2|91492.6|91454.6|91478.9|91438.9|48
1640015630000|2021-12-20 15:53:50|91491.6|91441.6|91487.9|91437.9|91495.1|91445.1|91486.7|91436.7|50
1640015640000|2021-12-20 15:54:00|91488.6|91438.6|91482.1|91432.1|91489|91439|91481.1|91431.1|49
1640015650000|2021-12-20 15:54:10|91481.8|91431.8|91483.2|91433.2|91483.2|91433.2|91478|91428|42
1640015660000|2021-12-20 15:54:20|91482.8|91432.8|91490.4|91440.4|91492.5|91455.3|91473.4|91430.3|52
1640015670000|2021-12-20 15:54:30|91489.5|91439.5|91490.1|91440.1|91493.2|91453.3|91474.6|91436.7|58
1640015680000|2021-12-20 15:54:40|91491.3|91441.3|91491.4|91441.4|91495.9|91445.9|91491.3|91441.3|37
1640015690000|2021-12-20 15:54:50|91492.3|91442.3|91494.5|91444.5|91494.5|91444.5|91491.6|91441.6|19
1640015700000|2021-12-20 15:55:00|91494.2|91444.2|91507.8|91457.8|91507.8|91470.4|91483.7|91440.9|65
1640015710000|2021-12-20 15:55:10|91508.3|91458.3|91500.8|91475.8|91513.3|91476.8|91496.4|91458.3|64
1640015720000|2021-12-20 15:55:20|91500.1|91475.1|91499.3|91449.3|91514|91476.7|91486.4|91448.5|46
1640015730000|2021-12-20 15:55:30|91499.1|91449.1|91496.3|91446.3|91500.1|91450.1|91495.6|91445.6|51
1640015740000|2021-12-20 15:55:40|91496.2|91446.2|91490.6|91440.6|91496.7|91447.7|91471.8|91433.7|45
1640015750000|2021-12-20 15:55:50|91491.3|91441.3|91475.7|91425.7|91493.5|91443.5|91474.9|91424.9|57
1640015760000|2021-12-20 15:56:00|91474.9|91424.9|91469.7|91419.7|91475.1|91425.1|91469.7|91419.7|51
1640015770000|2021-12-20 15:56:10|91469.8|91419.8|91478.1|91428.1|91478.5|91428.5|91467.2|91417.2|43
1640015780000|2021-12-20 15:56:20|91478.5|91428.5|91483.9|91433.9|91486.4|91436.4|91478.5|91428.5|41
1640015790000|2021-12-20 15:56:30|91484.3|91434.3|91486|91436|91493|91443|91484.2|91434.2|56
1640015800000|2021-12-20 15:56:40|91485.7|91435.7|91481.6|91431.6|91488.7|91438.7|91481|91431|57
1640015810000|2021-12-20 15:56:50|91481.7|91431.7|91475.8|91425.8|91481.7|91431.7|91475.2|91425.2|45
1640015820000|2021-12-20 15:57:00|91476.4|91426.4|91460.3|91410.3|91476.8|91426.8|91460.3|91410.3|56
1640015830000|2021-12-20 15:57:10|91460.4|91410.4|91459.1|91409.1|91461.8|91411.8|91456.8|91406.8|51
1640015840000|2021-12-20 15:57:20|91459.2|91409.2|91461.8|91411.8|91465.8|91415.8|91459|91409|32
1640015850000|2021-12-20 15:57:30|91461.2|91411.2|91492.5|91442.5|91492.5|91442.5|91461.2|91411.2|61
1640015860000|2021-12-20 15:57:40|91491.7|91441.7|91507.7|91457.7|91508|91458|91489|91439|57
1640015870000|2021-12-20 15:57:50|91507.6|91457.6|91493.2|91443.2|91507.6|91457.6|91484.4|91434.4|59
1640015880000|2021-12-20 15:58:00|91493.6|91443.6|91501.4|91451.4|91501.8|91462.8|91482.8|91443.6|61
1640015890000|2021-12-20 15:58:10|91501.6|91451.6|91515.7|91465.7|91517.1|91479.8|91490.7|91451.5|51
1640015900000|2021-12-20 15:58:20|91516|91466|91495.5|91470.5|91524.7|91477|91495|91458|62
1640015910000|2021-12-20 15:58:30|91508.4|91458.4|91506.3|91456.3|91509|91470.5|91493.9|91447.6|57
1640015920000|2021-12-20 15:58:40|91506.2|91456.2|91509|91459|91509.2|91469.4|91489|91450.4|51
1640015930000|2021-12-20 15:58:50|91509.1|91459.1|91504.8|91479.8|91519.5|91479.8|91503.7|91457.8|49
1640015940000|2021-12-20 15:59:00|91505.3|91480.3|91510.7|91460.7|91519.7|91480.3|91498.2|91460.5|48
1640015950000|2021-12-20 15:59:10|91510.8|91460.8|91508.2|91458.2|91511.3|91470.1|91494.7|91456.6|47
1640015960000|2021-12-20 15:59:20|91508.1|91458.1|91491.6|91466.6|91513.1|91472.7|91491.6|91452.9|64
1640015970000|2021-12-20 15:59:30|91492|91467|91483.8|91458.8|91506.9|91469.5|91478.4|91440.5|59
1640015980000|2021-12-20 15:59:40|91483.7|91458.7|91496.6|91471.6|91501.1|91476.1|91483.7|91458.7|55
1640015990000|2021-12-20 15:59:50|91498.7|91473.7|91491.7|91441.7|91511.2|91473.7|91486|91441.7|68
1640016000000|2021-12-20 16:00:00|91490.1|91440.1|91478.3|91453.3|91491.1|91454.1|91468.9|91435.5|58
1640016010000|2021-12-20 16:00:10|91477|91452|91472.9|91447.9|91489.7|91453.3|91470.3|91433|46
1640016020000|2021-12-20 16:00:20|91472.4|91447.4|91471.9|91446.9|91476.2|91451.2|91468.1|91443.1|49
1640016030000|2021-12-20 16:00:30|91471.3|91446.3|91460|91435|91486.4|91451.5|91458.6|91420.8|59
1640016040000|2021-12-20 16:00:40|91459.9|91434.9|91460.7|91435.7|91463.2|91438.2|91459.5|91434.5|46
1640016050000|2021-12-20 16:00:50|91461|91436|91460.8|91435.8|91461.7|91436.7|91459.4|91434.4|30
1640016060000|2021-12-20 16:01:00|91460.5|91435.5|91481.7|91456.7|91487.7|91456.7|91460.4|91429.9|58
1640016070000|2021-12-20 16:01:10|91481.4|91456.4|91478.5|91453.5|91490.4|91457.5|91475.6|91440.4|48
1640016080000|2021-12-20 16:01:20|91477.2|91452.2|91479.8|91429.8|91483.5|91453.9|91472.1|91429.8|50
1640016090000|2021-12-20 16:01:30|91480|91430|91463.7|91438.7|91480|91439.2|91460.4|91426|49
1640016100000|2021-12-20 16:01:40|91464.7|91439.7|91468.6|91443.6|91481|91444.2|91457.7|91426.9|55
1640016110000|2021-12-20 16:01:50|91468.2|91443.2|91467.8|91442.8|91470.1|91445.1|91467|91442|42
1640016120000|2021-12-20 16:02:00|91468|91443|91460.8|91435.8|91469.6|91444.6|91460|91435|50
1640016130000|2021-12-20 16:02:10|91459.2|91434.2|91465|91440|91471.7|91446.7|91459.2|91434.2|55
1640016140000|2021-12-20 16:02:20|91465.3|91440.3|91466.6|91416.6|91480.8|91443.7|91453.9|91416.6|64
1640016150000|2021-12-20 16:02:30|91465.8|91415.8|91461.7|91411.7|91466.3|91426.2|91449.3|91411.4|43
1640016160000|2021-12-20 16:02:40|91461.9|91411.9|91444.9|91394.9|91464.3|91417.5|91431.2|91394|55
1640016170000|2021-12-20 16:02:50|91445.1|91395.1|91444.3|91394.3|91445.4|91395.4|91443.9|91393.9|40
1640016180000|2021-12-20 16:03:00|91444.1|91394.1|91442.9|91392.9|91444.1|91403.6|91427.1|91389.3|44
1640016190000|2021-12-20 16:03:10|91443.6|91393.6|91437.1|91412.1|91451.4|91412.6|91421.5|91386.1|52
1640016200000|2021-12-20 16:03:20|91436.7|91411.7|91471.3|91421.3|91475.1|91436.8|91434.8|91403.4|41
1640016210000|2021-12-20 16:03:30|91472.2|91422.2|91459.6|91434.6|91475.2|91437.9|91453.2|91422.2|60
1640016220000|2021-12-20 16:03:40|91459.1|91434.1|91470.1|91420.1|91475.1|91438.7|91455.5|91418.8|55
1640016230000|2021-12-20 16:03:50|91469.9|91419.9|91469.2|91419.2|91472.1|91434|91455.1|91417.1|58
1640016240000|2021-12-20 16:04:00|91469.3|91419.3|91443.4|91418.4|91469.3|91424.8|91442.2|91410.4|58
1640016250000|2021-12-20 16:04:10|91443|91418|91435|91410|91456.5|91419.9|91433.7|91397.5|50
1640016260000|2021-12-20 16:04:20|91434.7|91409.7|91433.5|91408.5|91446.9|91411|91432.5|91395.6|48
1640016270000|2021-12-20 16:04:30|91433.4|91408.4|91452.6|91402.6|91453.6|91416.2|91433.4|91402.1|47
1640016280000|2021-12-20 16:04:40|91452.9|91402.9|91439.1|91414.1|91453.3|91415.9|91435|91400.2|52
1640016290000|2021-12-20 16:04:50|91439.3|91414.3|91435.5|91410.5|91452.4|91414.8|91435.3|91397.2|42
1640016300000|2021-12-20 16:05:00|91436.7|91411.7|91450.4|91400.4|91457.6|91418.5|91436.7|91399.7|49
1640016310000|2021-12-20 16:05:10|91451.3|91401.3|91439.3|91414.3|91451.3|91414.9|91436.1|91400.2|38
1640016320000|2021-12-20 16:05:20|91439.8|91414.8|91448.7|91398.7|91449.3|91414.8|91434.1|91398.4|44
1640016330000|2021-12-20 16:05:30|91449.4|91399.4|91449.1|91399.1|91451|91412.9|91437.9|91398.8|29
1640016340000|2021-12-20 16:05:40|91449|91399|91451.1|91401.1|91456.4|91418.9|91440.1|91398.8|41
1640016350000|2021-12-20 16:05:50|91452.5|91402.5|91451.9|91401.9|91453.2|91416.3|91437.7|91399.9|34
1640016360000|2021-12-20 16:06:00|91452.8|91402.8|91452.1|91402.1|91452.9|91413.6|91438.5|91399.3|38
1640016370000|2021-12-20 16:06:10|91451.8|91401.8|91438|91388|91451.8|91408.5|91423.2|91386.8|46
1640016380000|2021-12-20 16:06:20|91437.8|91387.8|91438.5|91388.5|91438.5|91388.5|91434.5|91384.5|37
1640016390000|2021-12-20 16:06:30|91438.3|91388.3|91431.7|91381.7|91438.9|91393.5|91418.2|91380|50
1640016400000|2021-12-20 16:06:40|91431.8|91381.8|91431.1|91381.1|91433|91383|91430.2|91380.2|37
1640016410000|2021-12-20 16:06:50|91430.7|91380.7|91425.1|91375.1|91431.2|91381.2|91423.7|91373.7|50
1640016420000|2021-12-20 16:07:00|91425.5|91375.5|91435|91385|91435.2|91385.2|91424.3|91374.3|45
1640016430000|2021-12-20 16:07:10|91435.2|91385.2|91428.5|91403.5|91443.1|91403.7|91427.3|91385.2|51
1640016440000|2021-12-20 16:07:20|91428.7|91403.7|91421.3|91396.3|91441|91403.9|91420.1|91386|53
1640016450000|2021-12-20 16:07:30|91420.4|91395.4|91424.7|91399.7|91432.7|91401.3|91419.2|91382.7|41
1640016460000|2021-12-20 16:07:40|91424.8|91399.8|91422.3|91397.3|91445|91407.6|91418.8|91387.6|57
1640016470000|2021-12-20 16:07:50|91421.9|91396.9|91419.2|91394.2|91434.3|91399.2|91418.9|91381.7|33
1640016480000|2021-12-20 16:08:00|91419.4|91394.4|91426.4|91401.4|91438.8|91401.4|91419.3|91386.7|43
1640016490000|2021-12-20 16:08:10|91426.1|91401.1|91427.5|91402.5|91440.1|91403.2|91425.5|91388.9|22
1640016500000|2021-12-20 16:08:20|91426.7|91401.7|91426.3|91401.3|91430|91405|91424.3|91399.3|40
1640016510000|2021-12-20 16:08:30|91426.1|91401.1|91422.7|91397.7|91434.5|91402|91422.5|91384.5|37
1640016520000|2021-12-20 16:08:40|91424.7|91399.7|91417.8|91392.8|91425.1|91400.1|91417.8|91392.8|32
1640016530000|2021-12-20 16:08:50|91414.7|91389.7|91414.2|91389.2|91416.9|91391.9|91412.4|91387.4|40
1640016540000|2021-12-20 16:09:00|91414.3|91389.3|91416.6|91391.6|91418.8|91393.8|91413.5|91388.5|44
1640016550000|2021-12-20 16:09:10|91416.3|91391.3|91419.4|91394.4|91421.7|91396.7|91415.3|91390.3|47
1640016560000|2021-12-20 16:09:20|91419.5|91394.5|91419.6|91394.6|91420.3|91395.3|91418.5|91393.5|25
1640016570000|2021-12-20 16:09:30|91419.4|91394.4|91419.2|91369.2|91428.6|91394.7|91404|91368|32
1640016580000|2021-12-20 16:09:40|91419.1|91369.1|91414.5|91364.5|91419.1|91379.9|91401.2|91363.6|42
1640016590000|2021-12-20 16:09:50|91414.7|91364.7|91398.6|91373.6|91414.8|91376.9|91397.4|91360.4|43
1640016600000|2021-12-20 16:10:00|91398.7|91373.7|91393.8|91368.8|91410.7|91375.2|91390|91356.3|58
1640016610000|2021-12-20 16:10:10|91393.5|91368.5|91394.6|91369.6|91409.6|91372.1|91392.3|91354.8|59
1640016620000|2021-12-20 16:10:20|91394.7|91369.7|91396.9|91371.9|91406.7|91372.4|91389.8|91353.8|56
1640016630000|2021-12-20 16:10:30|91396.6|91371.6|91399.1|91374.1|91400.7|91375.7|91393.5|91368.5|55
1640016640000|2021-12-20 16:10:40|91399.2|91374.2|91403.1|91378.1|91404.2|91379.2|91399|91374|45
1640016650000|2021-12-20 16:10:50|91404|91379|91443.7|91393.7|91443.7|91399.6|91402.3|91377.3|52
1640016660000|2021-12-20 16:11:00|91432.8|91407.8|91436.7|91411.7|91449.6|91411.8|91430.5|91395.2|47
1640016670000|2021-12-20 16:11:10|91436.6|91411.6|91458.9|91408.9|91458.9|91422|91436.4|91402|45
1640016680000|2021-12-20 16:11:20|91459.4|91409.4|91460.6|91410.6|91461|91411|91458.9|91408.9|32
1640016690000|2021-12-20 16:11:30|91461.5|91411.5|91459.5|91409.5|91461.5|91411.5|91458.9|91408.9|34
1640016700000|2021-12-20 16:11:40|91459.9|91409.9|91453.3|91428.3|91461.3|91429.6|91450.2|91409.9|42
1640016710000|2021-12-20 16:11:50|91453|91428|91458.4|91408.4|91458.4|91429|91441.6|91403.6|45
1640016720000|2021-12-20 16:12:00|91458.2|91408.2|91449.1|91424.1|91469|91432.6|91449.1|91408|56
1640016730000|2021-12-20 16:12:10|91450.5|91425.5|91454.7|91404.7|91463.6|91427.9|91445.3|91404.6|52
1640016740000|2021-12-20 16:12:20|91454.8|91404.8|91447.9|91397.9|91455.4|91411.9|91434.5|91394.4|52
1640016750000|2021-12-20 16:12:30|91447.7|91397.7|91449.4|91399.4|91452.6|91415.8|91439.5|91397.2|45
1640016760000|2021-12-20 16:12:40|91448.8|91398.8|91434.8|91409.8|91449.1|91411.4|91434.8|91397.4|40
1640016770000|2021-12-20 16:12:50|91434.6|91409.6|91436|91411|91436|91411|91434.4|91409.4|13
1640016780000|2021-12-20 16:13:00|91436.3|91411.3|91446.6|91421.6|91462.6|91421.9|91436.3|91408.6|44
1640016790000|2021-12-20 16:13:10|91447.2|91422.2|91447.1|91422.1|91460.6|91424|91443.1|91410.6|45
1640016800000|2021-12-20 16:13:20|91447.3|91422.3|91460.3|91410.3|91460.5|91424.6|91446.9|91409.4|39
1640016810000|2021-12-20 16:13:30|91460.1|91410.1|91440.3|91415.3|91460.1|91421.4|91439.7|91409.2|34
1640016820000|2021-12-20 16:13:40|91443|91418|91439|91414|91443|91418|91438.9|91413.9|27
1640016830000|2021-12-20 16:13:50|91438.5|91413.5|91444.2|91419.2|91456.7|91420.5|91436.9|91402.5|43
1640016840000|2021-12-20 16:14:00|91444.3|91419.3|91447.3|91422.3|91460.6|91423.4|91443.5|91409.4|47
1640016850000|2021-12-20 16:14:10|91447.7|91422.7|91440.9|91415.9|91453.9|91424|91440.7|91403.2|40
1640016860000|2021-12-20 16:14:20|91440.5|91415.5|91447|91422|91447|91422|91440.5|91415.5|25
1640016870000|2021-12-20 16:14:30|91446.9|91421.9|91458.4|91408.4|91458.9|91422.4|91444.7|91407.5|44
1640016880000|2021-12-20 16:14:40|91449.2|91424.2|91458.1|91433.1|91473.5|91435.8|91449.2|91422.7|44
1640016890000|2021-12-20 16:14:50|91458.4|91433.4|91459.3|91434.3|91474.1|91436.4|91456.8|91424.1|51
1640016900000|2021-12-20 16:15:00|91458.7|91433.7|91469|91419|91469.5|91433.7|91453.5|91415.1|52
1640016910000|2021-12-20 16:15:10|91455.8|91430.8|91462.6|91437.6|91463|91438|91455|91430|42
1640016920000|2021-12-20 16:15:20|91462.2|91437.2|91462.9|91437.9|91464.4|91439.4|91461.8|91436.8|45
1640016930000|2021-12-20 16:15:30|91462.8|91437.8|91463.1|91438.1|91464.3|91439.3|91461|91436|43
1640016940000|2021-12-20 16:15:40|91463|91438|91463.8|91438.8|91477.1|91442.1|91461.4|91427.1|35
1640016950000|2021-12-20 16:15:50|91474.2|91424.2|91463.5|91438.5|91474.2|91439.5|91461.3|91423.8|37
1640016960000|2021-12-20 16:16:00|91462.8|91437.8|91451|91426|91474.2|91437.8|91446.5|91421.1|53
1640016970000|2021-12-20 16:16:10|91451.9|91426.9|91451|91426|91452.5|91427.5|91449.2|91424.2|39
1640016980000|2021-12-20 16:16:20|91450.8|91425.8|91445.8|91420.8|91460.3|91426.4|91445.4|91408.5|51
1640016990000|2021-12-20 16:16:30|91446.7|91421.7|91449.4|91424.4|91449.7|91424.7|91446.7|91421.7|40
1640017000000|2021-12-20 16:16:40|91448.7|91423.7|91441.5|91416.5|91448.7|91423.7|91438.8|91413.8|48
1640017010000|2021-12-20 16:16:50|91440.6|91415.6|91424.2|91399.2|91442|91417|91423|91386.8|54
1640017020000|2021-12-20 16:17:00|91424.7|91399.7|91419|91394|91439.3|91400.6|91419|91381.1|56
1640017030000|2021-12-20 16:17:10|91418.6|91393.6|91419.9|91394.9|91423.7|91398.7|91418.6|91393.6|54
1640017040000|2021-12-20 16:17:20|91420.4|91395.4|91426.2|91401.2|91441.2|91403.8|91417.8|91389.6|56
1640017050000|2021-12-20 16:17:30|91425.7|91400.7|91424.9|91399.9|91427.5|91402.5|91422.4|91397.4|50
1640017060000|2021-12-20 16:17:40|91424.3|91399.3|91429.8|91404.8|91435.2|91410.2|91424.3|91399.3|50
1640017070000|2021-12-20 16:17:50|91430.7|91405.7|91432.5|91407.5|91435.4|91410.4|91426.8|91401.8|48
1640017080000|2021-12-20 16:18:00|91432.3|91407.3|91431.1|91406.1|91440.8|91407.8|91426.1|91387.4|57
1640017090000|2021-12-20 16:18:10|91431|91406|91435.2|91385.2|91443.8|91406|91422.3|91385.2|47
1640017100000|2021-12-20 16:18:20|91435.4|91385.4|91425.5|91400.5|91439|91402.8|91421.1|91385|44
1640017110000|2021-12-20 16:18:30|91425|91400|91437.9|91387.9|91438.3|91400|91425|91387.1|22
1640017120000|2021-12-20 16:18:40|91438.2|91388.2|91435.9|91385.9|91439.6|91400.3|91424|91385.6|41
1640017130000|2021-12-20 16:18:50|91436|91386|91427.2|91377.2|91436.5|91393.4|91413.7|91376.9|47
1640017140000|2021-12-20 16:19:00|91427.4|91377.4|91425.2|91375.2|91428.3|91389.3|91412.5|91374.5|36
1640017150000|2021-12-20 16:19:10|91425.3|91375.3|91430.6|91380.6|91431.1|91389.2|91412.3|91374.8|45
1640017160000|2021-12-20 16:19:20|91430.3|91380.3|91429.8|91379.8|91430.9|91380.9|91428.3|91378.3|33
1640017170000|2021-12-20 16:19:30|91429.3|91379.3|91428.3|91378.3|91429.4|91379.4|91428.3|91378.3|16
1640017180000|2021-12-20 16:19:40|91428.2|91378.2|91421.2|91396.2|91428.3|91397.2|91417.7|91376.4|44
1640017190000|2021-12-20 16:19:50|91421.1|91396.1|91438.6|91388.6|91438.6|91402.5|91420.8|91388.1|46
1640017200000|2021-12-20 16:20:00|91438.5|91388.5|91441.1|91391.1|91441.1|91391.1|91437.6|91387.6|43
1640017210000|2021-12-20 16:20:10|91441.6|91391.6|91446.4|91396.4|91446.4|91406.9|91429.6|91390.4|59
1640017220000|2021-12-20 16:20:20|91446.7|91396.7|91445.7|91395.7|91447.4|91409.1|91430.8|91394.6|38
1640017230000|2021-12-20 16:20:30|91445.6|91395.6|91441.1|91391.1|91446.1|91405.4|91425|91389.7|45
1640017240000|2021-12-20 16:20:40|91440.5|91390.5|91438.6|91388.6|91440.5|91401.4|91421.6|91385.2|48
1640017250000|2021-12-20 16:20:50|91438.8|91388.8|91427.6|91402.6|91440.1|91402.6|91423.4|91385.1|41
1640017260000|2021-12-20 16:21:00|91426.4|91401.4|91438|91388|91440.9|91403.3|91425.2|91385.6|39
1640017270000|2021-12-20 16:21:10|91437.7|91387.7|91420.2|91395.2|91437.7|91399.1|91419.3|91386|46
1640017280000|2021-12-20 16:21:20|91419.8|91394.8|91418.2|91393.2|91420.2|91395.2|91418.2|91393.2|33
1640017290000|2021-12-20 16:21:30|91417.9|91392.9|91417.6|91392.6|91432.7|91393.8|91417.6|91380.2|34
1640017300000|2021-12-20 16:21:40|91417.5|91392.5|91428.9|91378.9|91429.1|91392.6|91415.3|91377.9|34
1640017310000|2021-12-20 16:21:50|91429|91379|91429|91379|91429.7|91379.7|91428.9|91378.9|27
1640017320000|2021-12-20 16:22:00|91429.5|91379.5|91422.7|91372.7|91429.5|91387.5|91409.9|91372.7|35
1640017330000|2021-12-20 16:22:10|91423.6|91373.6|91409.3|91384.3|91423.6|91385.4|91409|91371.1|33
1640017340000|2021-12-20 16:22:20|91409.2|91384.2|91406.9|91381.9|91419.4|91385|91405|91368.9|48
1640017350000|2021-12-20 16:22:30|91407|91382|91404.8|91379.8|91421|91383.8|91404.5|91369.4|46
1640017360000|2021-12-20 16:22:40|91404.9|91379.9|91408.4|91383.4|91422.5|91384.5|91404.7|91369.6|48
1640017370000|2021-12-20 16:22:50|91408|91383|91407.1|91382.1|91421.4|91384.5|91405.9|91369.5|40
1640017380000|2021-12-20 16:23:00|91407|91382|91399.1|91374.1|91407.2|91382.2|91397.9|91372.9|43
1640017390000|2021-12-20 16:23:10|91399.2|91374.2|91401.8|91376.8|91403.5|91378.5|91398.3|91373.3|33
1640017400000|2021-12-20 16:23:20|91403.2|91378.2|91408.2|91383.2|91424.4|91388.8|91402.1|91372.8|49
1640017410000|2021-12-20 16:23:30|91408.1|91383.1|91404.7|91379.7|91420.8|91384|91403.3|91368.3|34
1640017420000|2021-12-20 16:23:40|91405.9|91380.9|91408.3|91383.3|91422.3|91387.5|91405.7|91369.1|45
1640017430000|2021-12-20 16:23:50|91408.2|91383.2|91410.4|91385.4|91410.9|91385.9|91407.7|91382.7|26
1640017440000|2021-12-20 16:24:00|91410.5|91385.5|91408.5|91383.5|91410.6|91385.6|91407.4|91382.4|25
1640017450000|2021-12-20 16:24:10|91407.2|91382.2|91412.3|91387.3|91412.5|91387.5|91407.2|91382.2|25
1640017460000|2021-12-20 16:24:20|91412|91387|91407.5|91382.5|91412|91387|91407.1|91382.1|42
1640017470000|2021-12-20 16:24:30|91408.3|91383.3|91406.7|91381.7|91408.5|91383.5|91406.4|91381.4|31
1640017480000|2021-12-20 16:24:40|91409.4|91384.4|91409.5|91384.5|91411.5|91386.5|91407.7|91382.7|46
1640017490000|2021-12-20 16:24:50|91408.7|91383.7|91406|91381|91411.8|91386.8|91404.5|91379.5|44
1640017500000|2021-12-20 16:25:00|91405.8|91380.8|91407.1|91382.1|91407.1|91382.1|91403.8|91378.8|40
1640017510000|2021-12-20 16:25:10|91407.7|91382.7|91404.4|91379.4|91408.5|91383.5|91404.4|91379.4|41
1640017520000|2021-12-20 16:25:20|91404.5|91379.5|91402.2|91377.2|91404.6|91379.6|91399.6|91374.6|41
1640017530000|2021-12-20 16:25:30|91402.7|91377.7|91402.3|91377.3|91403.1|91378.1|91401.9|91376.9|23
1640017540000|2021-12-20 16:25:40|91402.5|91377.5|91403|91378|91403.4|91378.4|91400.2|91375.2|29
1640017550000|2021-12-20 16:25:50|91403.5|91378.5|91405.5|91380.5|91405.8|91380.8|91403.4|91378.4|43
1640017560000|2021-12-20 16:26:00|91405.2|91380.2|91404|91379|91405.4|91380.4|91404|91379|34
1640017570000|2021-12-20 16:26:10|91404.1|91379.1|91415.8|91365.8|91415.8|91382.2|91401.4|91365.8|40
1640017580000|2021-12-20 16:26:20|91402.8|91377.8|91402.9|91377.9|91416.4|91378.8|91402.2|91365.2|24
1640017590000|2021-12-20 16:26:30|91403.1|91378.1|91401|91376|91405.6|91380.6|91399.3|91374.3|40
1640017600000|2021-12-20 16:26:40|91401.9|91376.9|91396.3|91371.3|91402.1|91377.1|91396.3|91371.3|39
1640017610000|2021-12-20 16:26:50|91397.1|91372.1|91398.2|91373.2|91400.1|91375.1|91395.2|91370.2|43
1640017620000|2021-12-20 16:27:00|91398.3|91373.3|91398.8|91373.8|91402.9|91377.9|91398.3|91373.3|41
1640017630000|2021-12-20 16:27:10|91399.2|91374.2|91414.5|91364.5|91418|91383.6|91399.2|91364.5|36
1640017640000|2021-12-20 16:27:20|91398.6|91373.6|91400.2|91375.2|91402.2|91377.2|91398.6|91373.6|31
1640017650000|2021-12-20 16:27:30|91400.1|91375.1|91401.9|91376.9|91402.3|91377.3|91400.1|91375.1|24
1640017660000|2021-12-20 16:27:40|91402|91377|91413.6|91363.6|91413.6|91380.6|91400.8|91363.4|37
1640017670000|2021-12-20 16:27:50|91413.1|91363.1|91411.5|91361.5|91413.8|91375.5|91399.9|91361.5|23
1640017680000|2021-12-20 16:28:00|91411.6|91361.6|91403|91378|91416.8|91379.4|91400.9|91361.5|32
1640017690000|2021-12-20 16:28:10|91403.2|91378.2|91415.3|91365.3|91416.4|91379.1|91403.2|91365.2|19
1640017700000|2021-12-20 16:28:20|91415.4|91365.4|91416.5|91366.5|91416.7|91366.7|91415.4|91365.4|22
1640017710000|2021-12-20 16:28:30|91416.4|91366.4|91418.3|91368.3|91418.8|91381.5|91404|91366.4|33
1640017720000|2021-12-20 16:28:40|91418.1|91368.1|91417.4|91367.4|91418.4|91368.4|91415.2|91365.2|24
1640017730000|2021-12-20 16:28:50|91417.3|91367.3|91408.6|91383.6|91422.2|91384.5|91406.7|91365.3|40
1640017740000|2021-12-20 16:29:00|91421.6|91371.6|91415.8|91365.8|91422.2|91380.4|91400.4|91362.9|53
1640017750000|2021-12-20 16:29:10|91415.4|91365.4|91414.9|91364.9|91417|91367|91414.2|91364.2|33
1640017760000|2021-12-20 16:29:20|91414.7|91364.7|91414.7|91364.7|91414.8|91375.1|91399.8|91361.6|47
1640017770000|2021-12-20 16:29:30|91415.4|91365.4|91408.2|91383.2|91424.2|91384.8|91405.6|91364.7|48
1640017780000|2021-12-20 16:29:40|91408.9|91383.9|91421.2|91371.2|91422.4|91383.9|91408.9|91368.9|36
1640017790000|2021-12-20 16:29:50|91421.5|91371.5|91420.3|91370.3|91422.3|91372.3|91419.5|91369.5|45
1640017800000|2021-12-20 16:30:00|91420|91370|91422|91372|91426.3|91386.3|91408|91370|46
1640017810000|2021-12-20 16:30:10|91421.3|91371.3|91413.5|91388.5|91426.5|91388.9|91411.7|91371.3|36
1640017820000|2021-12-20 16:30:20|91413.7|91388.7|91432|91382|91432.2|91391.1|91413.1|91379.5|38
1640017830000|2021-12-20 16:30:30|91432.7|91382.7|91432.8|91382.8|91438.5|91398.7|91423.6|91380.7|49
1640017840000|2021-12-20 16:30:40|91432.3|91382.3|91435.3|91385.3|91436.8|91397.4|91420.7|91382.3|36
1640017850000|2021-12-20 16:30:50|91435.7|91385.7|91440.2|91390.2|91440.9|91390.9|91434.8|91384.8|41
1640017860000|2021-12-20 16:31:00|91440.4|91390.4|91443.1|91393.1|91443.7|91393.7|91439.5|91389.5|45
1640017870000|2021-12-20 16:31:10|91442.7|91392.7|91447.5|91397.5|91448.1|91409.2|91433.2|91392.2|52
1640017880000|2021-12-20 16:31:20|91448|91398|91445.7|91395.7|91448|91398|91445.7|91395.7|35
1640017890000|2021-12-20 16:31:30|91446|91396|91449.4|91399.4|91449.4|91399.4|91441.7|91391.7|53
1640017900000|2021-12-20 16:31:40|91449.2|91399.2|91449.4|91399.4|91450.6|91411.7|91435.7|91396.3|53
1640017910000|2021-12-20 16:31:50|91449.9|91399.9|91451.8|91401.8|91452.7|91402.7|91449.9|91399.9|41
1640017920000|2021-12-20 16:32:00|91451.5|91401.5|91451.4|91401.4|91451.5|91414.5|91435.2|91397.6|49
1640017930000|2021-12-20 16:32:10|91451.3|91401.3|91453.7|91403.7|91457.4|91415.4|91440.4|91400.9|49
1640017940000|2021-12-20 16:32:20|91453.8|91403.8|91453.2|91403.2|91454.7|91404.7|91451|91401|35
1640017950000|2021-12-20 16:32:30|91453.1|91403.1|91454|91404|91454|91404|91452.9|91402.9|22
1640017960000|2021-12-20 16:32:40|91453.4|91403.4|91458|91408|91459.7|91409.7|91452.8|91402.8|35
1640017970000|2021-12-20 16:32:50|91458.1|91408.1|91461.1|91411.1|91462.6|91412.6|91457.5|91407.5|47
1640017980000|2021-12-20 16:33:00|91462.4|91412.4|91465.9|91415.9|91466.3|91432.4|91454.4|91411.2|48
1640017990000|2021-12-20 16:33:10|91465.1|91415.1|91452.3|91427.3|91465.1|91428.5|91451.2|91415.1|47
1640018000000|2021-12-20 16:33:20|91452.1|91427.1|91464.6|91414.6|91466.2|91427.5|91448.1|91410.9|49
1640018010000|2021-12-20 16:33:30|91464.7|91414.7|91465.1|91415.1|91467|91417|91464|91414|41
1640018020000|2021-12-20 16:33:40|91466.4|91416.4|91465.6|91415.6|91468.6|91431.5|91452.3|91411.7|40
1640018030000|2021-12-20 16:33:50|91464.7|91414.7|91469.5|91419.5|91470.6|91428.9|91451.1|91413.2|57
1640018040000|2021-12-20 16:34:00|91469|91419|91477.5|91427.5|91477.5|91427.5|91468.1|91418.1|43
1640018050000|2021-12-20 16:34:10|91479.7|91429.7|91479.5|91429.5|91483.7|91445.1|91467.5|91429.3|55
1640018060000|2021-12-20 16:34:20|91479.6|91429.6|91468.2|91443.2|91480.8|91443.2|91467.8|91425.9|44
1640018070000|2021-12-20 16:34:30|91467.1|91442.1|91486.1|91436.1|91486.6|91446.5|91467.1|91432.3|51
1640018080000|2021-12-20 16:34:40|91486.2|91436.2|91489.2|91439.2|91489.4|91439.4|91484.6|91434.6|45
1640018090000|2021-12-20 16:34:50|91489.1|91439.1|91491.3|91441.3|91492|91442|91488|91438|39
1640018100000|2021-12-20 16:35:00|91490.8|91440.8|91494.1|91444.1|91495.6|91445.6|91490.8|91440.8|47
1640018110000|2021-12-20 16:35:10|91493.6|91443.6|91493.8|91443.8|91496.2|91446.2|91493.6|91443.6|39
1640018120000|2021-12-20 16:35:20|91494.2|91444.2|91494.1|91444.1|91495|91445|91493.2|91443.2|34
1640018130000|2021-12-20 16:35:30|91494.4|91444.4|91491.7|91441.7|91494.4|91444.4|91489.2|91439.2|42
1640018140000|2021-12-20 16:35:40|91491.6|91441.6|91496.2|91446.2|91496.8|91458.9|91483.1|91441.3|40
1640018150000|2021-12-20 16:35:50|91496.5|91446.5|91500.9|91450.9|91503|91465.7|91486.6|91446.3|40
1640018160000|2021-12-20 16:36:00|91500.8|91450.8|91502.9|91452.9|91502.9|91452.9|91497.2|91447.2|48
1640018170000|2021-12-20 16:36:10|91502.5|91452.5|91500.8|91450.8|91503.3|91453.3|91500.7|91450.7|42
1640018180000|2021-12-20 16:36:20|91500.9|91450.9|91498.3|91448.3|91501|91451|91498.2|91448.2|33
1640018190000|2021-12-20 16:36:30|91498|91448|91501.5|91451.5|91502.3|91457.9|91481.6|91439.1|55
1640018200000|2021-12-20 16:36:40|91501.6|91451.6|91501.6|91451.6|91503.8|91453.8|91496.3|91446.3|45
1640018210000|2021-12-20 16:36:50|91509.5|91459.5|91508.9|91458.9|91509.5|91459.5|91506.6|91456.6|46
1640018220000|2021-12-20 16:37:00|91508.5|91458.5|91512.4|91462.4|91514.7|91464.7|91508.5|91458.5|39
1640018230000|2021-12-20 16:37:10|91512.1|91462.1|91508.3|91458.3|91512.1|91468.6|91493.6|91454.6|41
1640018240000|2021-12-20 16:37:20|91508|91458|91510|91460|91510.1|91460.1|91507.7|91457.7|45
1640018250000|2021-12-20 16:37:30|91509.5|91459.5|91512.6|91462.6|91512.9|91462.9|91509.3|91459.3|36
1640018260000|2021-12-20 16:37:40|91512|91462|91509.2|91459.2|91512.3|91462.3|91508.6|91458.6|32
1640018270000|2021-12-20 16:37:50|91508.8|91458.8|91514.8|91464.8|91517.1|91467.1|91508.8|91458.8|49
1640018280000|2021-12-20 16:38:00|91514|91464|91517.6|91467.6|91519|91469|91514|91464|48
1640018290000|2021-12-20 16:38:10|91517.5|91467.5|91507.1|91457.1|91518.2|91468.2|91504.4|91454.4|44
1640018300000|2021-12-20 16:38:20|91507.5|91457.5|91507.9|91457.9|91508.9|91458.9|91506.8|91456.8|45
1640018310000|2021-12-20 16:38:30|91507.7|91457.7|91507.4|91457.4|91508.6|91458.6|91506.2|91456.2|31
1640018320000|2021-12-20 16:38:40|91507.5|91457.5|91510.6|91460.6|91512.2|91472.3|91497.3|91456.7|39
1640018330000|2021-12-20 16:38:50|91511.3|91461.3|91506.7|91456.7|91511.9|91461.9|91506.5|91456.5|37
1640018340000|2021-12-20 16:39:00|91506.6|91456.6|91506.3|91456.3|91507.3|91457.3|91504|91454|44
1640018350000|2021-12-20 16:39:10|91506.6|91456.6|91506.8|91456.8|91510.3|91474.2|91495.5|91456.3|32
1640018360000|2021-12-20 16:39:20|91507|91457|91508.4|91458.4|91509.1|91471.2|91495.7|91456.4|32
1640018370000|2021-12-20 16:39:30|91508.2|91458.2|91509|91459|91509.1|91459.1|91506.7|91456.7|22
1640018380000|2021-12-20 16:39:40|91508.9|91458.9|91513.4|91463.4|91513.4|91463.4|91507.6|91457.6|33
1640018390000|2021-12-20 16:39:50|91512.4|91462.4|91511|91461|91514.5|91464.5|91510.5|91460.5|35
1640018400000|2021-12-20 16:40:00|91511.1|91461.1|91511.4|91461.4|91514|91464|91510.9|91460.9|38
1640018410000|2021-12-20 16:40:10|91511.3|91461.3|91512.7|91462.7|91515.6|91465.6|91511.3|91461.3|33
1640018420000|2021-12-20 16:40:20|91512.9|91462.9|91500.7|91475.7|91513.6|91476|91500.4|91461.9|33
1640018430000|2021-12-20 16:40:30|91500|91475|91512.8|91462.8|91513.6|91475|91498|91460.4|37
1640018440000|2021-12-20 16:40:40|91512.4|91462.4|91512.5|91462.5|91513.6|91463.6|91511.9|91461.9|25
1640018450000|2021-12-20 16:40:50|91512.7|91462.7|91483.4|91458.4|91513|91470.8|91483.3|91451.5|34
1640018460000|2021-12-20 16:41:00|91486.4|91461.4|91494.9|91444.9|91497.7|91461.4|91476.7|91441.8|54
1640018470000|2021-12-20 16:41:10|91495.3|91445.3|91493.5|91443.5|91495.5|91457.2|91479|91441.6|37
1640018480000|2021-12-20 16:41:20|91493.1|91443.1|91487.8|91437.8|91493.1|91449.9|91471.5|91436|48
1640018490000|2021-12-20 16:41:30|91487.7|91437.7|91487.6|91437.6|91488.2|91438.2|91486.5|91436.5|24
1640018500000|2021-12-20 16:41:40|91488|91438|91485.2|91435.2|91488|91451.1|91470.6|91433.9|35
1640018510000|2021-12-20 16:41:50|91485.5|91435.5|91486.3|91436.3|91488|91438|91485.3|91435.3|40
1640018520000|2021-12-20 16:42:00|91487.5|91437.5|91478.7|91453.7|91489.5|91454.7|91472.9|91437|44
1640018530000|2021-12-20 16:42:10|91478.1|91453.1|91496.5|91446.5|91496.9|91460.1|91475.9|91440.4|41
1640018540000|2021-12-20 16:42:20|91497|91447|91497.4|91447.4|91498.7|91448.7|91496|91446|36
1640018550000|2021-12-20 16:42:30|91497.5|91447.5|91490|91465|91504.8|91465.9|91486.2|91446.8|58
1640018560000|2021-12-20 16:42:40|91489.9|91464.9|91501.8|91451.8|91502.4|91465|91485.5|91447.5|42
1640018570000|2021-12-20 16:42:50|91488.8|91463.8|91503.7|91453.7|91505|91464.6|91488.6|91450.9|30
1640018580000|2021-12-20 16:43:00|91490.6|91465.6|91505.4|91455.4|91507.9|91466|91490.4|91453.7|38
1640018590000|2021-12-20 16:43:10|91505.2|91455.2|91505.5|91455.5|91507.2|91457.2|91505.2|91455.2|26
1640018600000|2021-12-20 16:43:20|91505.4|91455.4|91505.9|91455.9|91506.6|91456.6|91504.8|91454.8|21
1640018610000|2021-12-20 16:43:30|91504.9|91454.9|91493.7|91468.7|91504.9|91469.6|91493.3|91452.2|20
1640018620000|2021-12-20 16:43:40|91492.6|91467.6|91492.6|91467.6|91507.2|91467.9|91490.9|91453.8|24
1640018630000|2021-12-20 16:43:50|91492.4|91467.4|91497.5|91472.5|91512.5|91473.9|91492.2|91454.1|44
1640018640000|2021-12-20 16:44:00|91509.7|91459.7|91510.9|91460.9|91510.9|91460.9|91507.2|91457.2|35
1640018650000|2021-12-20 16:44:10|91511.1|91461.1|91505.3|91455.3|91511.5|91472.6|91496.7|91455.3|44
1640018660000|2021-12-20 16:44:20|91505.7|91455.7|91506.7|91456.7|91507.6|91469.3|91492.3|91453.8|36
1640018670000|2021-12-20 16:44:30|91506.6|91456.6|91506.9|91456.9|91507.8|91457.8|91505|91455|36
1640018680000|2021-12-20 16:44:40|91507|91457|91509.9|91459.9|91510.5|91460.5|91506|91456|35
1640018690000|2021-12-20 16:44:50|91510|91460|91510|91460|91512.4|91462.4|91508.8|91458.8|48
1640018700000|2021-12-20 16:45:00|91509.5|91459.5|91504.3|91479.3|91510.4|91481.4|91497.5|91459.5|51
1640018710000|2021-12-20 16:45:10|91517.3|91467.3|91519.6|91469.6|91520.4|91470.4|91516.9|91466.9|39
1640018720000|2021-12-20 16:45:20|91519|91469|91517.5|91467.5|91520.8|91470.8|91517.5|91467.5|30
1640018730000|2021-12-20 16:45:30|91518.1|91468.1|91519.9|91469.9|91521.6|91471.6|91518.1|91468.1|39
1640018740000|2021-12-20 16:45:40|91521.1|91471.1|91522.2|91472.2|91523|91483.2|91506.6|91469|38
1640018750000|2021-12-20 16:45:50|91522.9|91472.9|91523|91473|91524.8|91474.8|91520.4|91470.4|35
1640018760000|2021-12-20 16:46:00|91523.1|91473.1|91520.8|91470.8|91523.1|91473.1|91519.9|91469.9|41
1640018770000|2021-12-20 16:46:10|91520.9|91470.9|91521.6|91471.6|91522.1|91486.1|91509.1|91468.5|28
1640018780000|2021-12-20 16:46:20|91508.4|91483.4|91522.7|91472.7|91522.9|91483.5|91507.8|91470.4|23
1640018790000|2021-12-20 16:46:30|91522.9|91472.9|91522.3|91472.3|91523.1|91473.1|91521.2|91471.2|27
1640018800000|2021-12-20 16:46:40|91522.4|91472.4|91521.4|91471.4|91523.4|91473.4|91521.3|91471.3|18
1640018810000|2021-12-20 16:46:50|91521.5|91471.5|91523.5|91473.5|91524.4|91484.8|91509|91471.2|27
1640018820000|2021-12-20 16:47:00|91523.4|91473.4|91522.6|91472.6|91523.9|91473.9|91521.3|91471.3|37
1640018830000|2021-12-20 16:47:10|91522.9|91472.9|91524.2|91474.2|91526.6|91487.2|91511.1|91472.7|31
1640018840000|2021-12-20 16:47:20|91524.8|91474.8|91525.3|91475.3|91526.5|91476.5|91523.9|91473.9|26
1640018850000|2021-12-20 16:47:30|91525.5|91475.5|91516.1|91491.1|91530.5|91495.7|91515.6|91474.6|31
1640018860000|2021-12-20 16:47:40|91516.2|91491.2|91533.2|91483.2|91533.9|91496.2|91516.2|91478.2|29
1640018870000|2021-12-20 16:47:50|91533.1|91483.1|91533.5|91483.5|91533.9|91483.9|91532.5|91482.5|25
1640018880000|2021-12-20 16:48:00|91533.8|91483.8|91532.9|91482.9|91533.8|91483.8|91532.7|91482.7|26
1640018890000|2021-12-20 16:48:10|91533.4|91483.4|91529.1|91479.1|91533.7|91493.1|91517.2|91479.1|28
1640018900000|2021-12-20 16:48:20|91529.3|91479.3|91532.5|91482.5|91532.5|91482.5|91528.4|91478.4|32
1640018910000|2021-12-20 16:48:30|91532.6|91482.6|91529.9|91479.9|91533.2|91483.2|91529.9|91479.9|31
1640018920000|2021-12-20 16:48:40|91528.9|91478.9|91525.5|91475.5|91529.3|91479.3|91524.9|91474.9|38
1640018930000|2021-12-20 16:48:50|91525.6|91475.6|91510.1|91460.1|91527.9|91483.9|91498.6|91459.5|47
1640018940000|2021-12-20 16:49:00|91509.5|91459.5|91510.9|91460.9|91514.2|91474.4|91494.3|91458.1|43
1640018950000|2021-12-20 16:49:10|91511.3|91461.3|91494.6|91444.6|91512.7|91471.1|91481.1|91443.2|44
1640018960000|2021-12-20 16:49:20|91494.3|91444.3|91498.6|91448.6|91500.8|91450.8|91493.8|91443.8|45
1640018970000|2021-12-20 16:49:30|91495.7|91445.7|91493|91443|91497.4|91447.4|91490.9|91440.9|59
1640018980000|2021-12-20 16:49:40|91493.4|91443.4|91497.8|91447.8|91499.1|91449.1|91489.2|91439.2|53
1640018990000|2021-12-20 16:49:50|91497.7|91447.7|91494.1|91444.1|91497.7|91447.7|91494.1|91444.1|34
1640019000000|2021-12-20 16:50:00|91494.8|91444.8|91499|91449|91503.5|91464.9|91489.9|91444.4|63
1640019010000|2021-12-20 16:50:10|91500.1|91450.1|91499.6|91449.6|91501.5|91451.5|91499.4|91449.4|32
1640019020000|2021-12-20 16:50:20|91499.7|91449.7|91501.7|91451.7|91502.2|91452.2|91498.7|91448.7|31
1640019030000|2021-12-20 16:50:30|91499.7|91449.7|91502.6|91452.6|91503.1|91453.1|91498.7|91448.7|32
1640019040000|2021-12-20 16:50:40|91502.5|91452.5|91505.5|91455.5|91505.5|91455.5|91502.5|91452.5|25
1640019050000|2021-12-20 16:50:50|91504.5|91454.5|91488.5|91463.5|91504.5|91465.6|91488.5|91451.5|35
1640019060000|2021-12-20 16:51:00|91499.9|91449.9|91499|91449|91504.8|91454.8|91498.6|91448.6|28
1640019070000|2021-12-20 16:51:10|91499.2|91449.2|91498.5|91448.5|91499.2|91449.2|91495|91445|53
1640019080000|2021-12-20 16:51:20|91498.4|91448.4|91499.9|91449.9|91500.6|91450.6|91498.4|91448.4|31
1640019090000|2021-12-20 16:51:30|91499.5|91449.5|91501.3|91451.3|91501.7|91451.7|91498.7|91448.7|35
1640019100000|2021-12-20 16:51:40|91501.2|91451.2|91494.4|91444.4|91501.9|91462.4|91485.6|91443.9|39
1640019110000|2021-12-20 16:51:50|91494.8|91444.8|91494.5|91444.5|91496.4|91458.4|91483|91443.9|40
1640019120000|2021-12-20 16:52:00|91495.2|91445.2|91495.8|91445.8|91496|91446|91493.5|91443.5|33
1640019130000|2021-12-20 16:52:10|91495.7|91445.7|91496.2|91446.2|91496.7|91446.7|91495.6|91445.6|22
1640019140000|2021-12-20 16:52:20|91496.3|91446.3|91497.4|91447.4|91497.6|91447.6|91493.6|91443.6|21
1640019150000|2021-12-20 16:52:30|91497.5|91447.5|91493.9|91443.9|91498.1|91448.1|91492.9|91442.9|29
1640019160000|2021-12-20 16:52:40|91490.5|91440.5|91493|91443|91494.1|91444.1|91490.5|91440.5|40
1640019170000|2021-12-20 16:52:50|91490.9|91440.9|91491.2|91441.2|91494.2|91456.7|91479.5|91439.2|43
1640019180000|2021-12-20 16:53:00|91491.3|91441.3|91486.3|91436.3|91493.5|91451.2|91472.6|91434.2|50
1640019190000|2021-12-20 16:53:10|91486.1|91436.1|91480.3|91430.3|91488.7|91438.7|91479.4|91429.4|47
1640019200000|2021-12-20 16:53:20|91480.2|91430.2|91478.6|91428.6|91481|91431|91476.8|91426.8|46
1640019210000|2021-12-20 16:53:30|91479.6|91429.6|91466.6|91441.6|91480.1|91441.9|91465.9|91427.4|27
1640019220000|2021-12-20 16:53:40|91466.4|91441.4|91477.4|91427.4|91480.4|91441.4|91466.4|91426.5|37
1640019230000|2021-12-20 16:53:50|91477.6|91427.6|91478.4|91428.4|91483.9|91433.9|91477.3|91427.3|41
1640019240000|2021-12-20 16:54:00|91478.3|91428.3|91472.6|91422.6|91482.2|91446.4|91465.9|91422.6|59
1640019250000|2021-12-20 16:54:10|91472.8|91422.8|91466.4|91416.4|91475.7|91425.7|91462.5|91412.5|63
1640019260000|2021-12-20 16:54:20|91466.7|91416.7|91466.8|91416.8|91472.3|91422.3|91466|91416|40
1640019270000|2021-12-20 16:54:30|91466.7|91416.7|91449.2|91399.2|91466.7|91416.7|91449.2|91399.2|55
1640019280000|2021-12-20 16:54:40|91449.7|91399.7|91435.7|91385.7|91450.6|91408.2|91423.5|91385.7|51
1640019290000|2021-12-20 16:54:50|91434.9|91384.9|91434.9|91384.9|91436.7|91386.7|91432.6|91382.6|42
1640019300000|2021-12-20 16:55:00|91434.6|91384.6|91433.5|91383.5|91435.6|91385.6|91431.3|91381.3|44
1640019310000|2021-12-20 16:55:10|91433.1|91383.1|91432.3|91382.3|91433.5|91395.9|91419.5|91378.7|54
1640019320000|2021-12-20 16:55:20|91432.7|91382.7|91436.3|91386.3|91436.9|91396.1|91419.8|91381.3|60
1640019330000|2021-12-20 16:55:30|91436|91386|91430.3|91380.3|91436|91392|91414.5|91377.7|56
1640019340000|2021-12-20 16:55:40|91430.4|91380.4|91429.5|91379.5|91432.4|91395.1|91415.5|91373.6|41
1640019350000|2021-12-20 16:55:50|91430.5|91380.5|91431.2|91381.2|91431.5|91394|91413.6|91377.8|56
1640019360000|2021-12-20 16:56:00|91431.5|91381.5|91439.1|91389.1|91440.6|91401.3|91425.4|91381.2|58
1640019370000|2021-12-20 16:56:10|91438|91388|91436.5|91386.5|91438|91397.2|91422.2|91382.9|41
1640019380000|2021-12-20 16:56:20|91436.8|91386.8|91431.2|91381.2|91438.5|91394.6|91418.4|91379.6|61
1640019390000|2021-12-20 16:56:30|91431.7|91381.7|91422.3|91372.3|91432.3|91390.1|91410.4|91371.9|51
1640019400000|2021-12-20 16:56:40|91424|91374|91422.3|91372.3|91425.2|91386.2|91410.8|91369.5|45
1640019410000|2021-12-20 16:56:50|91422.4|91372.4|91421.8|91371.8|91422.4|91372.4|91420|91370|42
1640019420000|2021-12-20 16:57:00|91421.7|91371.7|91421.6|91371.6|91422.6|91372.6|91420.9|91370.9|27
1640019430000|2021-12-20 16:57:10|91421.8|91371.8|91420.3|91370.3|91422.5|91372.5|91420.3|91370.3|37
1640019440000|2021-12-20 16:57:20|91420.1|91370.1|91420.9|91370.9|91422.4|91372.4|91419.8|91369.8|33
1640019450000|2021-12-20 16:57:30|91420.7|91370.7|91408.5|91383.5|91422.7|91384.8|91407.5|91370.5|35
1640019460000|2021-12-20 16:57:40|91408.3|91383.3|91414.4|91389.4|91422|91390.6|91407.2|91370.4|48
1640019470000|2021-12-20 16:57:50|91413.5|91388.5|91416.5|91391.5|91429.9|91393|91413.3|91378.8|39
1640019480000|2021-12-20 16:58:00|91416.4|91391.4|91417.4|91392.4|91418|91393|91415.9|91390.9|39
1640019490000|2021-12-20 16:58:10|91417.7|91392.7|91415.3|91390.3|91427.9|91392.7|91414.6|91376.3|23
1640019500000|2021-12-20 16:58:20|91415|91390|91423.7|91398.7|91426.2|91401.2|91414.8|91389.8|33
1640019510000|2021-12-20 16:58:30|91423.8|91398.8|91441.4|91391.4|91441.5|91402.1|91422.6|91386.4|37
1640019520000|2021-12-20 16:58:40|91442.6|91392.6|91431.8|91406.8|91446.9|91408.8|91430.6|91392.6|42
1640019530000|2021-12-20 16:58:50|91430.8|91405.8|91413.6|91388.6|91432|91407|91413.2|91388.2|57
1640019540000|2021-12-20 16:59:00|91413.4|91388.4|91418|91368|91423.5|91391.2|91403.2|91365.3|52
1640019550000|2021-12-20 16:59:10|91418.2|91368.2|91400.8|91375.8|91419.4|91379.5|91397.3|91362.9|51
1640019560000|2021-12-20 16:59:20|91400.7|91375.7|91413|91363|91413.9|91376.4|91398.3|91360.9|50
1640019570000|2021-12-20 16:59:30|91412.8|91362.8|91400.8|91375.8|91417.7|91378.8|91398.9|91362|59
1640019580000|2021-12-20 16:59:40|91400.9|91375.9|91425.4|91375.4|91425.5|91389.1|91398.6|91362.9|59
1640019590000|2021-12-20 16:59:50|91425.8|91375.8|91416.7|91391.7|91426.6|91401.6|91412.9|91375.8|55
1640019600000|2021-12-20 17:00:00|91416.4|91391.4|91407.8|91382.8|91428.8|91391.7|91407.8|91371.5|53
1640019610000|2021-12-20 17:00:10|91407.9|91382.9|91422.1|91372.1|91422.1|91385.1|91407.4|91369.8|39
1640019620000|2021-12-20 17:00:20|91422.2|91372.2|91421.3|91371.3|91422.4|91372.4|91421|91371|31
1640019630000|2021-12-20 17:00:30|91421.5|91371.5|91421.6|91371.6|91422|91372|91420.5|91370.5|31
1640019640000|2021-12-20 17:00:40|91421.4|91371.4|91426.9|91376.9|91430.9|91392.1|91410.6|91371.4|44
1640019650000|2021-12-20 17:00:50|91426.8|91376.8|91429.8|91379.8|91429.9|91379.9|91426.6|91376.6|25
1640019660000|2021-12-20 17:01:00|91429.9|91379.9|91428.8|91378.8|91429.9|91379.9|91424.8|91374.8|42
1640019670000|2021-12-20 17:01:10|91429|91379|91422.3|91372.3|91432.3|91382.3|91422.2|91372.2|51
1640019680000|2021-12-20 17:01:20|91421.2|91371.2|91418.4|91368.4|91421.6|91383.3|91404.3|91367.4|44
1640019690000|2021-12-20 17:01:30|91419.7|91369.7|91418.6|91368.6|91421.3|91371.3|91417.8|91367.8|33
1640019700000|2021-12-20 17:01:40|91418.9|91368.9|91426.3|91376.3|91432.9|91390.6|91413.9|91367.8|49
1640019710000|2021-12-20 17:01:50|91425.7|91375.7|91427.3|91377.3|91427.3|91377.3|91425.2|91375.2|36
1640019720000|2021-12-20 17:02:00|91427.8|91377.8|91428.8|91378.8|91428.8|91378.8|91427.7|91377.7|25
1640019730000|2021-12-20 17:02:10|91428.4|91378.4|91426|91376|91428.7|91378.7|91424.1|91374.1|23
1640019740000|2021-12-20 17:02:20|91425.9|91375.9|91421|91396|91434.5|91396|91420.7|91374.3|32
1640019750000|2021-12-20 17:02:30|91433|91383|91425.9|91375.9|91433|91383|91425.9|91375.9|49
1640019760000|2021-12-20 17:02:40|91426.1|91376.1|91426.7|91376.7|91426.7|91376.7|91424.2|91374.2|27
1640019770000|2021-12-20 17:02:50|91426.8|91376.8|91431.5|91381.5|91432.7|91382.7|91424.9|91374.9|33
1640019780000|2021-12-20 17:03:00|91431.8|91381.8|91429.7|91379.7|91435|91385|91427|91377|47
1640019790000|2021-12-20 17:03:10|91429.8|91379.8|91430.7|91380.7|91433.5|91395.6|91419.3|91379.8|43
1640019800000|2021-12-20 17:03:20|91430.9|91380.9|91431.3|91381.3|91433.3|91383.3|91430.5|91380.5|45
1640019810000|2021-12-20 17:03:30|91432|91382|91431.9|91381.9|91433.4|91383.4|91430.5|91380.5|35
1640019820000|2021-12-20 17:03:40|91431.8|91381.8|91430.9|91380.9|91433.7|91383.7|91428|91378|37
1640019830000|2021-12-20 17:03:50|91429.2|91379.2|91431.6|91381.6|91431.6|91394.5|91416.5|91379.2|33
1640019840000|2021-12-20 17:04:00|91431.4|91381.4|91441|91391|91449.4|91399.4|91431.1|91381.1|49
1640019850000|2021-12-20 17:04:10|91441.2|91391.2|91441.5|91391.5|91441.9|91391.9|91439.6|91389.6|44
1640019860000|2021-12-20 17:04:20|91441.2|91391.2|91440.5|91390.5|91441.3|91391.3|91440|91390|35
1640019870000|2021-12-20 17:04:30|91440.6|91390.6|91439.9|91389.9|91441.1|91391.1|91439.4|91389.4|42
1640019880000|2021-12-20 17:04:40|91439.8|91389.8|91447.4|91397.4|91447.9|91397.9|91437.6|91387.6|49
1640019890000|2021-12-20 17:04:50|91447.1|91397.1|91446.3|91396.3|91449.3|91399.3|91445.2|91395.2|38
1640019900000|2021-12-20 17:05:00|91446.4|91396.4|91443.2|91393.2|91447|91397|91442.5|91392.5|42
1640019910000|2021-12-20 17:05:10|91443.3|91393.3|91441.5|91391.5|91443.3|91393.3|91441.2|91391.2|31
1640019920000|2021-12-20 17:05:20|91441.7|91391.7|91443.2|91393.2|91443.3|91393.3|91440.8|91390.8|27
1640019930000|2021-12-20 17:05:30|91443.3|91393.3|91441.7|91391.7|91443.3|91393.3|91440.8|91390.8|26
1640019940000|2021-12-20 17:05:40|91441.9|91391.9|91444.2|91394.2|91444.6|91394.6|91441.3|91391.3|28
1640019950000|2021-12-20 17:05:50|91444.1|91394.1|91441.9|91391.9|91444.3|91394.3|91441.9|91391.9|38
1640019960000|2021-12-20 17:06:00|91442.8|91392.8|91442.9|91392.9|91443.2|91393.2|91440.5|91390.5|44
1640019970000|2021-12-20 17:06:10|91442.8|91392.8|91444.3|91394.3|91444.9|91394.9|91442.3|91392.3|29
1640019980000|2021-12-20 17:06:20|91444.2|91394.2|91443.6|91393.6|91445.3|91395.3|91443.6|91393.6|11
1640019990000|2021-12-20 17:06:30|91443.7|91393.7|91441.9|91391.9|91444.3|91394.3|91440.9|91390.9|31
1640020000000|2021-12-20 17:06:40|91441.2|91391.2|91442|91392|91442.5|91392.5|91440.9|91390.9|18
1640020010000|2021-12-20 17:06:50|91443.1|91393.1|91442.5|91392.5|91444|91394|91441.7|91391.7|24
1640020020000|2021-12-20 17:07:00|91441.5|91391.5|91446.5|91396.5|91446.5|91396.5|91441.5|91391.5|23
1640020030000|2021-12-20 17:07:10|91446.7|91396.7|91444.9|91394.9|91446.7|91396.7|91444.9|91394.9|17
1640020040000|2021-12-20 17:07:20|91445.8|91395.8|91443.7|91393.7|91445.8|91395.8|91443.5|91393.5|21
1640020050000|2021-12-20 17:07:30|91443.8|91393.8|91445.1|91395.1|91445.1|91395.1|91443.2|91393.2|18
1640020060000|2021-12-20 17:07:40|91445.4|91395.4|91443.2|91393.2|91445.4|91395.4|91443|91393|27
1640020070000|2021-12-20 17:07:50|91442.7|91392.7|91441.8|91391.8|91444.2|91394.2|91440.5|91390.5|36
1640020080000|2021-12-20 17:08:00|91441.6|91391.6|91440|91390|91441.6|91391.6|91438.9|91388.9|25
1640020090000|2021-12-20 17:08:10|91440.1|91390.1|91413.1|91388.1|91440.1|91399.8|91413.1|91378|44
1640020100000|2021-12-20 17:08:20|91423.8|91373.8|91422.8|91372.8|91427.2|91377.2|91421.9|91371.9|43
1640020110000|2021-12-20 17:08:30|91422.9|91372.9|91422|91372|91423.5|91373.5|91421.9|91371.9|30
1640020120000|2021-12-20 17:08:40|91421.9|91371.9|91416.9|91366.9|91421.9|91378|91403|91364.8|45
1640020130000|2021-12-20 17:08:50|91417.1|91367.1|91418.9|91368.9|91418.9|91368.9|91414.7|91364.7|32
1640020140000|2021-12-20 17:09:00|91421|91371|91422.6|91372.6|91423.4|91373.4|91417.9|91367.9|39
1640020150000|2021-12-20 17:09:10|91422.3|91372.3|91433.5|91383.5|91433.5|91389.4|91413.6|91372.1|44
1640020160000|2021-12-20 17:09:20|91433.7|91383.7|91430.2|91380.2|91433.7|91383.7|91430.2|91380.2|33
1640020170000|2021-12-20 17:09:30|91429.7|91379.7|91430.6|91380.6|91430.9|91380.9|91429.7|91379.7|24
1640020180000|2021-12-20 17:09:40|91433.5|91383.5|91444.1|91394.1|91445.1|91399.6|91424.3|91383.5|49
1640020190000|2021-12-20 17:09:50|91443.2|91393.2|91441|91391|91445.2|91395.2|91440.5|91390.5|31
1640020200000|2021-12-20 17:10:00|91438.9|91388.9|91441.9|91391.9|91442|91403.2|91428.2|91386.7|46
1640020210000|2021-12-20 17:10:10|91442.1|91392.1|91443.1|91393.1|91445.5|91395.5|91440.5|91390.5|39
1640020220000|2021-12-20 17:10:20|91443.2|91393.2|91441.5|91391.5|91443.9|91401.7|91425.4|91389.1|42
1640020230000|2021-12-20 17:10:30|91441.4|91391.4|91445.1|91395.1|91445.3|91395.3|91440.7|91390.7|33
1640020240000|2021-12-20 17:10:40|91443.7|91393.7|91444.7|91394.7|91445.6|91395.6|91443.7|91393.7|29
1640020250000|2021-12-20 17:10:50|91444.6|91394.6|91446.1|91396.1|91446.9|91396.9|91443.7|91393.7|34
1640020260000|2021-12-20 17:11:00|91446|91396|91439.6|91389.6|91446|91401.2|91425.5|91381.8|54
1640020270000|2021-12-20 17:11:10|91439.9|91389.9|91441.5|91391.5|91443.8|91393.8|91438.4|91388.4|50
1640020280000|2021-12-20 17:11:20|91441.6|91391.6|91436|91386|91441.9|91398.1|91423.1|91384.3|41
1640020290000|2021-12-20 17:11:30|91436.6|91386.6|91439.5|91389.5|91440|91390|91435.6|91385.6|34
1640020300000|2021-12-20 17:11:40|91439.4|91389.4|91441.5|91391.5|91442.7|91392.7|91438.7|91388.7|25
1640020310000|2021-12-20 17:11:50|91441.4|91391.4|91442.5|91392.5|91445.5|91395.5|91440.3|91390.3|40
1640020320000|2021-12-20 17:12:00|91443.2|91393.2|91448.5|91398.5|91448.8|91398.8|91442.9|91392.9|40
1640020330000|2021-12-20 17:12:10|91446.2|91396.2|91448.4|91398.4|91449.7|91399.7|91446.2|91396.2|38
1640020340000|2021-12-20 17:12:20|91448.2|91398.2|91464|91414|91465.3|91415.3|91447.9|91397.9|56
1640020350000|2021-12-20 17:12:30|91463.3|91413.3|91464.9|91414.9|91465.2|91415.2|91461.7|91411.7|31
1640020360000|2021-12-20 17:12:40|91464.7|91414.7|91462.8|91412.8|91464.7|91414.7|91462.8|91412.8|34
1640020370000|2021-12-20 17:12:50|91463.1|91413.1|91457.2|91407.2|91463.4|91413.4|91454.9|91404.9|35
1640020380000|2021-12-20 17:13:00|91456.9|91406.9|91467.3|91417.3|91467.3|91427.3|91452.3|91406.5|34
1640020390000|2021-12-20 17:13:10|91466.6|91416.6|91463.2|91413.2|91466.6|91416.6|91462.6|91412.6|49
1640020400000|2021-12-20 17:13:20|91463.6|91413.6|91461.9|91411.9|91463.6|91413.6|91461|91411|32
1640020410000|2021-12-20 17:13:30|91461.8|91411.8|91462.8|91412.8|91463.7|91413.7|91461.8|91411.8|24
1640020420000|2021-12-20 17:13:40|91462.5|91412.5|91464.6|91414.6|91466.3|91416.3|91460|91410|32
1640020430000|2021-12-20 17:13:50|91464.8|91414.8|91466.3|91416.3|91466.3|91416.3|91463.1|91413.1|20
1640020440000|2021-12-20 17:14:00|91467.2|91417.2|91466.2|91416.2|91467.2|91417.2|91464.9|91414.9|31
1640020450000|2021-12-20 17:14:10|91466.3|91416.3|91464.3|91414.3|91466.4|91416.4|91461.1|91411.1|22
1640020460000|2021-12-20 17:14:20|91463.2|91413.2|91465.1|91415.1|91466.4|91416.4|91462.7|91412.7|41
1640020470000|2021-12-20 17:14:30|91464.9|91414.9|91465.7|91415.7|91466|91416|91464.2|91414.2|31
1640020480000|2021-12-20 17:14:40|91465.8|91415.8|91464.4|91414.4|91465.8|91415.8|91464.2|91414.2|14
1640020490000|2021-12-20 17:14:50|91464.5|91414.5|91465.3|91415.3|91466|91416|91463.2|91413.2|31
1640020500000|2021-12-20 17:15:00|91465.2|91415.2|91466.2|91416.2|91467|91417|91464.6|91414.6|26
1640020510000|2021-12-20 17:15:10|91464.9|91414.9|91465.7|91415.7|91466.3|91416.3|91463.7|91413.7|25
1640020520000|2021-12-20 17:15:20|91465.8|91415.8|91466.4|91416.4|91466.8|91416.8|91465.7|91415.7|17
1640020530000|2021-12-20 17:15:30|91465.8|91415.8|91466|91416|91466.5|91416.5|91462.4|91412.4|33
1640020540000|2021-12-20 17:15:40|91465.6|91415.6|91478|91428|91479.1|91429.1|91465.4|91415.4|42
1640020550000|2021-12-20 17:15:50|91476.4|91426.4|91470|91420|91476.4|91426.4|91469.8|91419.8|41
1640020560000|2021-12-20 17:16:00|91469.8|91419.8|91466.8|91416.8|91470|91420|91464.3|91414.3|47
1640020570000|2021-12-20 17:16:10|91467|91417|91468.3|91418.3|91469.9|91419.9|91466.2|91416.2|39
1640020580000|2021-12-20 17:16:20|91468.2|91418.2|91470.6|91420.6|91470.6|91420.6|91466.5|91416.5|27
1640020590000|2021-12-20 17:16:30|91470.4|91420.4|91474.7|91424.7|91474.7|91424.7|91470.3|91420.3|43
1640020600000|2021-12-20 17:16:40|91475.1|91425.1|91482.4|91432.4|91482.9|91432.9|91472.4|91422.4|54
1640020610000|2021-12-20 17:16:50|91481.9|91431.9|91482.3|91432.3|91482.6|91432.6|91480.4|91430.4|38
1640020620000|2021-12-20 17:17:00|91482|91432|91482.1|91432.1|91482.3|91432.3|91480.8|91430.8|33
1640020630000|2021-12-20 17:17:10|91482.2|91432.2|91485.2|91435.2|91486.6|91436.6|91481.1|91431.1|50
1640020640000|2021-12-20 17:17:20|91485.5|91435.5|91481.1|91431.1|91485.8|91435.8|91481.1|91431.1|30
1640020650000|2021-12-20 17:17:30|91480.5|91430.5|91484.4|91434.4|91489|91439|91480.1|91430.1|56
1640020660000|2021-12-20 17:17:40|91484.2|91434.2|91484.7|91434.7|91485.3|91435.3|91484.1|91434.1|26
1640020670000|2021-12-20 17:17:50|91484.8|91434.8|91479.4|91429.4|91485.1|91435.1|91479.4|91429.4|30
1640020680000|2021-12-20 17:18:00|91479.6|91429.6|91479.3|91429.3|91479.8|91429.8|91478.6|91428.6|34
1640020690000|2021-12-20 17:18:10|91479.2|91429.2|91484|91434|91485.2|91435.2|91478.9|91428.9|32
1640020700000|2021-12-20 17:18:20|91483.7|91433.7|91489.2|91439.2|91489.4|91439.4|91483.2|91433.2|45
1640020710000|2021-12-20 17:18:30|91489.4|91439.4|91486.7|91436.7|91490.7|91440.7|91485|91435|39
1640020720000|2021-12-20 17:18:40|91487.1|91437.1|91483.7|91433.7|91488.9|91438.9|91481.9|91431.9|34
1640020730000|2021-12-20 17:18:50|91484.3|91434.3|91487.8|91437.8|91488.6|91438.6|91484.3|91434.3|37
1640020740000|2021-12-20 17:19:00|91486|91436|91478.2|91428.2|91486|91436|91476.3|91426.3|44
1640020750000|2021-12-20 17:19:10|91478|91428|91479.5|91429.5|91480.3|91430.3|91471.6|91421.6|55
1640020760000|2021-12-20 17:19:20|91479.2|91429.2|91468.9|91418.9|91480.8|91430.8|91467|91417|63
1640020770000|2021-12-20 17:19:30|91469.1|91419.1|91472.8|91422.8|91472.8|91422.8|91468.8|91418.8|28
1640020780000|2021-12-20 17:19:40|91472.7|91422.7|91469.7|91419.7|91472.7|91422.7|91469.4|91419.4|38
1640020790000|2021-12-20 17:19:50|91469.4|91419.4|91469.1|91419.1|91470.1|91420.1|91467.3|91417.3|33
1640020800000|2021-12-20 17:20:00|91469.4|91419.4|91464.8|91414.8|91469.7|91419.7|91464.3|91414.3|32
1640020810000|2021-12-20 17:20:10|91465.3|91415.3|91468.6|91418.6|91469.1|91419.1|91463.9|91413.9|30
1640020820000|2021-12-20 17:20:20|91469.1|91419.1|91469.6|91419.6|91469.7|91419.7|91468.9|91418.9|27
1640020830000|2021-12-20 17:20:30|91469.7|91419.7|91469.6|91419.6|91470|91420|91469|91419|28
1640020840000|2021-12-20 17:20:40|91469.5|91419.5|91469.5|91419.5|91469.9|91419.9|91469|91419|27
1640020850000|2021-12-20 17:20:50|91469.9|91419.9|91468.3|91418.3|91470.5|91420.5|91468.2|91418.2|31
1640020860000|2021-12-20 17:21:00|91468.6|91418.6|91472.1|91422.1|91472.9|91422.9|91468|91418|46
1640020870000|2021-12-20 17:21:10|91472.2|91422.2|91474.1|91424.1|91475.6|91425.6|91472.2|91422.2|33
1640020880000|2021-12-20 17:21:20|91474.6|91424.6|91475.7|91425.7|91476|91426|91473.7|91423.7|36
1640020890000|2021-12-20 17:21:30|91476.1|91426.1|91476.3|91426.3|91476.4|91426.4|91475.2|91425.2|25
1640020900000|2021-12-20 17:21:40|91476.1|91426.1|91474|91424|91476.4|91426.4|91474|91424|22
1640020910000|2021-12-20 17:21:50|91473.5|91423.5|91475.4|91425.4|91475.7|91425.7|91473.5|91423.5|25
1640020920000|2021-12-20 17:22:00|91475.2|91425.2|91478.9|91428.9|91479.1|91429.1|91474|91424|32
1640020930000|2021-12-20 17:22:10|91479.1|91429.1|91480.4|91430.4|91482.4|91432.4|91477.3|91427.3|38
1640020940000|2021-12-20 17:22:20|91480.1|91430.1|91482.2|91432.2|91482.6|91432.6|91480.1|91430.1|35
1640020950000|2021-12-20 17:22:30|91482.1|91432.1|91482.4|91432.4|91482.4|91432.4|91482.1|91432.1|9
1640020960000|2021-12-20 17:22:40|91482.3|91432.3|91494.3|91444.3|91495.6|91445.6|91482.3|91432.3|52
1640020970000|2021-12-20 17:22:50|91494.4|91444.4|91492.9|91442.9|91495.2|91445.2|91488.8|91438.8|58
1640020980000|2021-12-20 17:23:00|91491.9|91441.9|91498|91448|91501.5|91451.5|91490.5|91440.5|58
1640020990000|2021-12-20 17:23:10|91497.5|91447.5|91499.5|91449.5|91499.7|91449.7|91497|91447|43
1640021000000|2021-12-20 17:23:20|91499.1|91449.1|91499.5|91449.5|91500.7|91450.7|91498.5|91448.5|33
1640021010000|2021-12-20 17:23:30|91499.4|91449.4|91500.7|91450.7|91502.9|91452.9|91498.7|91448.7|38
1640021020000|2021-12-20 17:23:40|91500.9|91450.9|91491.6|91441.6|91502.7|91452.7|91491.6|91441.6|50
1640021030000|2021-12-20 17:23:50|91492|91442|91494.1|91444.1|91495.5|91445.5|91491.8|91441.8|32
1640021040000|2021-12-20 17:24:00|91493.8|91443.8|91497.5|91447.5|91499.6|91449.6|91493.2|91443.2|39
1640021050000|2021-12-20 17:24:10|91497.8|91447.8|91498.6|91448.6|91501.2|91451.2|91497.7|91447.7|38
1640021060000|2021-12-20 17:24:20|91498.5|91448.5|91499.5|91449.5|91500.8|91450.8|91498.2|91448.2|29
1640021070000|2021-12-20 17:24:30|91499.3|91449.3|91504.5|91454.5|91504.6|91454.6|91499.2|91449.2|40
1640021080000|2021-12-20 17:24:40|91504.7|91454.7|91503.5|91453.5|91504.7|91454.7|91502.5|91452.5|33
1640021090000|2021-12-20 17:24:50|91503.6|91453.6|91503.5|91453.5|91504.2|91454.2|91503.3|91453.3|21
1640021100000|2021-12-20 17:25:00|91503.7|91453.7|91501.4|91451.4|91503.8|91453.8|91500|91450|23
1640021110000|2021-12-20 17:25:10|91501.2|91451.2|91499.6|91449.6|91503.5|91453.5|91499.2|91449.2|19
1640021120000|2021-12-20 17:25:20|91499.2|91449.2|91498.7|91448.7|91499.2|91449.2|91497.9|91447.9|18
1640021130000|2021-12-20 17:25:30|91498.6|91448.6|91500.6|91450.6|91500.6|91450.6|91497.7|91447.7|22
1640021140000|2021-12-20 17:25:40|91500.9|91450.9|91514.1|91464.1|91514.1|91464.1|91500.7|91450.7|43
1640021150000|2021-12-20 17:25:50|91514.3|91464.3|91514.8|91464.8|91515.5|91465.5|91513.8|91463.8|37
1640021160000|2021-12-20 17:26:00|91514.9|91464.9|91512.1|91462.1|91514.9|91464.9|91509.1|91459.1|49
1640021170000|2021-12-20 17:26:10|91512.4|91462.4|91513.6|91463.6|91513.6|91463.6|91510.8|91460.8|33
1640021180000|2021-12-20 17:26:20|91513.7|91463.7|91512.9|91462.9|91513.7|91463.7|91512.6|91462.6|28
1640021190000|2021-12-20 17:26:30|91513|91463|91517.8|91467.8|91518.1|91468.1|91513|91463|39
1640021200000|2021-12-20 17:26:40|91517.6|91467.6|91515.3|91465.3|91517.6|91467.6|91514.2|91464.2|32
1640021210000|2021-12-20 17:26:50|91515.1|91465.1|91515.4|91465.4|91515.4|91465.4|91515|91465|9
1640021220000|2021-12-20 17:27:00|91515.3|91465.3|91518.9|91468.9|91519.1|91469.1|91514.5|91464.5|34
1640021230000|2021-12-20 17:27:10|91518.3|91468.3|91543.9|91493.9|91543.9|91493.9|91518.3|91468.3|67
1640021240000|2021-12-20 17:27:20|91545.4|91495.4|91542.5|91492.5|91546.2|91496.2|91542.5|91492.5|30
1640021250000|2021-12-20 17:27:30|91542.3|91492.3|91542.4|91492.4|91542.7|91492.7|91541.9|91491.9|16
1640021260000|2021-12-20 17:27:40|91542.2|91492.2|91546.8|91496.8|91547.2|91497.2|91541.3|91491.3|42
1640021270000|2021-12-20 17:27:50|91546.7|91496.7|91546.2|91496.2|91547.7|91497.7|91546.1|91496.1|39
1640021280000|2021-12-20 17:28:00|91546.3|91496.3|91546.6|91496.6|91546.9|91496.9|91545.9|91495.9|31
1640021290000|2021-12-20 17:28:10|91546.7|91496.7|91542.2|91492.2|91546.7|91496.7|91541.1|91491.1|33
1640021300000|2021-12-20 17:28:20|91542|91492|91543|91493|91543.3|91493.3|91541.9|91491.9|29
1640021310000|2021-12-20 17:28:30|91543.8|91493.8|91543.1|91493.1|91544|91494|91542.8|91492.8|22
1640021320000|2021-12-20 17:28:40|91542.7|91492.7|91537.2|91487.2|91542.7|91492.7|91533.6|91483.6|34
1640021330000|2021-12-20 17:28:50|91536|91486|91546.3|91496.3|91546.3|91496.3|91536|91486|50
1640021340000|2021-12-20 17:29:00|91546.2|91496.2|91549.5|91499.5|91552.7|91502.7|91545.3|91495.3|43
1640021350000|2021-12-20 17:29:10|91549.3|91499.3|91551.5|91501.5|91551.7|91501.7|91548.7|91498.7|35
1640021360000|2021-12-20 17:29:20|91551.7|91501.7|91550.8|91500.8|91551.7|91501.7|91550.3|91500.3|27
1640021370000|2021-12-20 17:29:30|91550.7|91500.7|91558.8|91508.8|91560.1|91510.1|91550.7|91500.7|42
1640021380000|2021-12-20 17:29:40|91559|91509|91558.6|91508.6|91559.3|91509.3|91558|91508|24
1640021390000|2021-12-20 17:29:50|91558.3|91508.3|91559.5|91509.5|91559.6|91509.6|91558.1|91508.1|25
1640021400000|2021-12-20 17:30:00|91558.5|91508.5|91558.8|91508.8|91560|91510|91556.7|91506.7|38
1640021410000|2021-12-20 17:30:10|91560|91510|91561.8|91511.8|91563.5|91513.5|91559.1|91509.1|43
1640021420000|2021-12-20 17:30:20|91562.6|91512.6|91562.2|91512.2|91563.9|91513.9|91559|91509|52
1640021430000|2021-12-20 17:30:30|91562.3|91512.3|91563.5|91513.5|91564.8|91514.8|91562.2|91512.2|43
1640021440000|2021-12-20 17:30:40|91563.4|91513.4|91564.4|91514.4|91564.8|91514.8|91562.7|91512.7|37
1640021450000|2021-12-20 17:30:50|91564.3|91514.3|91567.8|91517.8|91568.1|91518.1|91561.1|91511.1|47
1640021460000|2021-12-20 17:31:00|91567.9|91517.9|91562.2|91512.2|91569.2|91519.2|91562.2|91512.2|28
1640021470000|2021-12-20 17:31:10|91562.5|91512.5|91566.9|91516.9|91567.1|91517.1|91562.1|91512.1|28
1640021480000|2021-12-20 17:31:20|91566.8|91516.8|91570.2|91520.2|91570.3|91520.3|91566.8|91516.8|37
1640021490000|2021-12-20 17:31:30|91570.1|91520.1|91569.7|91519.7|91571.8|91521.8|91569.2|91519.2|36
1640021500000|2021-12-20 17:31:40|91569.8|91519.8|91570.7|91520.7|91571.3|91521.3|91569.4|91519.4|20
1640021510000|2021-12-20 17:31:50|91570.5|91520.5|91568.2|91518.2|91570.7|91520.7|91564.5|91514.5|46
1640021520000|2021-12-20 17:32:00|91568|91518|91567.8|91517.8|91570.6|91520.6|91567.1|91517.1|36
1640021530000|2021-12-20 17:32:10|91567.7|91517.7|91565.7|91515.7|91567.9|91517.9|91564.9|91514.9|38
1640021540000|2021-12-20 17:32:20|91564.9|91514.9|91568.6|91518.6|91568.7|91518.7|91564.8|91514.8|23
1640021550000|2021-12-20 17:32:30|91568.9|91518.9|91565.2|91515.2|91569.2|91519.2|91564.8|91514.8|25
1640021560000|2021-12-20 17:32:40|91565.3|91515.3|91567.7|91517.7|91569|91519|91565.1|91515.1|26
1640021570000|2021-12-20 17:32:50|91567.6|91517.6|91565.5|91515.5|91568.8|91518.8|91565.5|91515.5|31
1640021580000|2021-12-20 17:33:00|91565.4|91515.4|91565|91515|91565.6|91515.6|91564.4|91514.4|27
1640021590000|2021-12-20 17:33:10|91564.8|91514.8|91565|91515|91565.2|91515.2|91563.1|91513.1|28
1640021600000|2021-12-20 17:33:20|91565.2|91515.2|91566.2|91516.2|91566.2|91516.2|91564.4|91514.4|31
1640021610000|2021-12-20 17:33:30|91567.1|91517.1|91571.3|91521.3|91578.5|91528.5|91567.1|91517.1|39
1640021620000|2021-12-20 17:33:40|91572.4|91522.4|91571.3|91521.3|91572.9|91522.9|91569.8|91519.8|40
1640021630000|2021-12-20 17:33:50|91571.6|91521.6|91569.7|91519.7|91575.7|91525.7|91569.5|91519.5|34
1640021640000|2021-12-20 17:34:00|91569.8|91519.8|91570.2|91520.2|91573|91523|91569.7|91519.7|39
1640021650000|2021-12-20 17:34:10|91569.9|91519.9|91564.6|91514.6|91570.6|91532.2|91553.7|91514|24
1640021660000|2021-12-20 17:34:20|91563.9|91513.9|91562.1|91512.1|91565.6|91515.6|91561.4|91511.4|37
1640021670000|2021-12-20 17:34:30|91562.7|91512.7|91560.8|91510.8|91564.2|91514.2|91557.3|91507.3|53
1640021680000|2021-12-20 17:34:40|91560.9|91510.9|91565.1|91515.1|91566|91516|91560.9|91510.9|38
1640021690000|2021-12-20 17:34:50|91565|91515|91565.7|91515.7|91566|91516|91564.8|91514.8|18
1640021700000|2021-12-20 17:35:00|91565.6|91515.6|91562.4|91512.4|91565.6|91515.6|91562.4|91512.4|28
1640021710000|2021-12-20 17:35:10|91562.3|91512.3|91561.6|91511.6|91562.3|91512.3|91561.4|91511.4|23
1640021720000|2021-12-20 17:35:20|91561.7|91511.7|91561.2|91511.2|91561.9|91511.9|91561.2|91511.2|20
1640021730000|2021-12-20 17:35:30|91561.3|91511.3|91562.2|91512.2|91562.2|91512.2|91560.9|91510.9|19
1640021740000|2021-12-20 17:35:40|91562.3|91512.3|91562.6|91512.6|91562.7|91512.7|91562.1|91512.1|21
1640021750000|2021-12-20 17:35:50|91561.9|91511.9|91562.7|91512.7|91563|91513|91561.4|91511.4|28
1640021760000|2021-12-20 17:36:00|91562.9|91512.9|91561.2|91511.2|91565|91515|91560.7|91510.7|37
1640021770000|2021-12-20 17:36:10|91560.4|91510.4|91576.7|91526.7|91576.9|91526.9|91560.3|91510.3|32
1640021780000|2021-12-20 17:36:20|91576.4|91526.4|91577.3|91527.3|91578.2|91528.2|91576.2|91526.2|27
1640021790000|2021-12-20 17:36:30|91577.6|91527.6|91575.8|91525.8|91578.1|91528.1|91575.8|91525.8|43
1640021800000|2021-12-20 17:36:40|91576.1|91526.1|91578.2|91528.2|91578.6|91528.6|91575.6|91525.6|38
1640021810000|2021-12-20 17:36:50|91578.3|91528.3|91578.6|91528.6|91579.6|91529.6|91578.1|91528.1|28
1640021820000|2021-12-20 17:37:00|91579.4|91529.4|91574.7|91524.7|91579.6|91529.6|91574|91524|37
1640021830000|2021-12-20 17:37:10|91574.8|91524.8|91577.6|91527.6|91578.5|91528.5|91574.1|91524.1|21
1640021840000|2021-12-20 17:37:20|91578|91528|91580.4|91530.4|91580.4|91530.4|91576.6|91526.6|24
1640021850000|2021-12-20 17:37:30|91580.5|91530.5|91586.7|91536.7|91588.2|91538.2|91580.1|91530.1|35
1640021860000|2021-12-20 17:37:40|91586.8|91536.8|91588.8|91538.8|91591|91541|91586.7|91536.7|34
1640021870000|2021-12-20 17:37:50|91589.2|91539.2|91589.8|91539.8|91590.4|91540.4|91587.3|91537.3|29
1640021880000|2021-12-20 17:38:00|91590.1|91540.1|91587|91537|91591.8|91541.8|91582.7|91532.7|39
1640021890000|2021-12-20 17:38:10|91586.9|91536.9|91586|91536|91587.7|91537.7|91585.7|91535.7|23
1640021900000|2021-12-20 17:38:20|91586.3|91536.3|91584.9|91534.9|91586.5|91536.5|91584.9|91534.9|13
1640021910000|2021-12-20 17:38:30|91585|91535|91584.3|91534.3|91585|91535|91583.2|91533.2|30
1640021920000|2021-12-20 17:38:40|91585.7|91535.7|91589.2|91539.2|91591.2|91551.8|91576.4|91533.8|38
1640021930000|2021-12-20 17:38:50|91589.3|91539.3|91589.8|91539.8|91590.6|91540.6|91587.7|91537.7|30
1640021940000|2021-12-20 17:39:00|91590.2|91540.2|91590|91540|91592.7|91542.7|91590|91540|36
1640021950000|2021-12-20 17:39:10|91590.4|91540.4|91591|91541|91591.4|91541.4|91590.4|91540.4|14
1640021960000|2021-12-20 17:39:20|91591.1|91541.1|91590.9|91540.9|91592.6|91542.6|91590.4|91540.4|20
1640021970000|2021-12-20 17:39:30|91591.6|91541.6|91590.9|91540.9|91592.3|91542.3|91589.5|91539.5|35
1640021980000|2021-12-20 17:39:40|91589.8|91539.8|91591.5|91541.5|91592.7|91542.7|91589.8|91539.8|21
1640021990000|2021-12-20 17:39:50|91591.6|91541.6|91590.9|91540.9|91592.7|91542.7|91590.1|91540.1|36
1640022000000|2021-12-20 17:40:00|91590.4|91540.4|91589.3|91539.3|91592|91542|91589.3|91539.3|28
1640022010000|2021-12-20 17:40:10|91589.6|91539.6|91589.2|91539.2|91591|91541|91589.1|91539.1|25
1640022020000|2021-12-20 17:40:20|91589|91539|91590.5|91540.5|91590.9|91540.9|91588.5|91538.5|23
1640022030000|2021-12-20 17:40:30|91590.7|91540.7|91588.8|91538.8|91590.7|91540.7|91587.3|91537.3|35
1640022040000|2021-12-20 17:40:40|91588.7|91538.7|91578.9|91553.9|91590.5|91554|91577.7|91538.1|29
1640022050000|2021-12-20 17:40:50|91576.9|91551.9|91589.9|91539.9|91591.3|91553.6|91576.9|91538.9|19
1640022060000|2021-12-20 17:41:00|91589.8|91539.8|91588.6|91538.6|91590.1|91540.1|91588.4|91538.4|8
1640022070000|2021-12-20 17:41:10|91588.5|91538.5|91588.9|91538.9|91589.5|91539.5|91588|91538|24
1640022080000|2021-12-20 17:41:20|91588.4|91538.4|91576.9|91551.9|91589.1|91553.3|91576.6|91538.2|35
1640022090000|2021-12-20 17:41:30|91577.2|91552.2|91589.1|91539.1|91589.7|91552.2|91577.2|91538.5|14
1640022100000|2021-12-20 17:41:40|91589.7|91539.7|91589.6|91539.6|91589.7|91539.7|91588.9|91538.9|18
1640022110000|2021-12-20 17:41:50|91589|91539|91589.8|91539.8|91589.8|91539.8|91588.6|91538.6|21
1640022120000|2021-12-20 17:42:00|91590.2|91540.2|91589.2|91539.2|91590.2|91540.2|91588.3|91538.3|32
1640022130000|2021-12-20 17:42:10|91589.1|91539.1|91589.8|91539.8|91590.1|91540.1|91587.4|91537.4|31
1640022140000|2021-12-20 17:42:20|91589.4|91539.4|91590.1|91540.1|91590.2|91540.2|91589.2|91539.2|20
1640022150000|2021-12-20 17:42:30|91589.9|91539.9|91581.1|91556.1|91593.2|91556.1|91580.8|91539.5|19
1640022160000|2021-12-20 17:42:40|91581.7|91556.7|91592.1|91542.1|91594.4|91556.7|91581.7|91542.1|23
1640022170000|2021-12-20 17:42:50|91591.9|91541.9|91592.4|91542.4|91592.8|91542.8|91591.5|91541.5|16
1640022180000|2021-12-20 17:43:00|91592.5|91542.5|91593.1|91543.1|91594.1|91558.6|91581.5|91542.1|31
1640022190000|2021-12-20 17:43:10|91593.2|91543.2|91590|91540|91594.8|91544.8|91590|91540|32
1640022200000|2021-12-20 17:43:20|91590.1|91540.1|91577|91552|91590.4|91552.8|91576.7|91539.7|24
1640022210000|2021-12-20 17:43:30|91578.6|91553.6|91576.9|91551.9|91578.7|91553.7|91576.5|91551.5|24
1640022220000|2021-12-20 17:43:40|91576.8|91551.8|91576.7|91551.7|91578.6|91553.6|91575.4|91550.4|29
1640022230000|2021-12-20 17:43:50|91576.4|91551.4|91576|91551|91576.8|91551.8|91575.8|91550.8|17
1640022240000|2021-12-20 17:44:00|91575.9|91550.9|91577|91552|91577.8|91552.8|91575.6|91550.6|26
1640022250000|2021-12-20 17:44:10|91578|91553|91589.1|91539.1|91592.2|91555.2|91576.4|91539.1|35
1640022260000|2021-12-20 17:44:20|91590.1|91540.1|91589.5|91539.5|91590.5|91540.5|91589.5|91539.5|25
1640022270000|2021-12-20 17:44:30|91589.8|91539.8|91589.7|91539.7|91590.3|91540.3|91589.2|91539.2|30
1640022280000|2021-12-20 17:44:40|91590|91540|91589.9|91539.9|91591.2|91541.2|91589.4|91539.4|23
1640022290000|2021-12-20 17:44:50|91589.6|91539.6|91576.8|91551.8|91590.5|91552.7|91575.1|91538.7|35
1640022300000|2021-12-20 17:45:00|91576.6|91551.6|91596.5|91546.5|91596.9|91553.9|91575.2|91544|45
1640022310000|2021-12-20 17:45:10|91596.7|91546.7|91596.3|91546.3|91597.2|91547.2|91595.5|91545.5|23
1640022320000|2021-12-20 17:45:20|91596.5|91546.5|91596.5|91546.5|91597.3|91547.3|91595.2|91545.2|23
1640022330000|2021-12-20 17:45:30|91596.7|91546.7|91595|91545|91596.7|91546.7|91593.6|91543.6|20
1640022340000|2021-12-20 17:45:40|91594.9|91544.9|91595.3|91545.3|91595.6|91545.6|91594|91544|13
1640022350000|2021-12-20 17:45:50|91594.3|91544.3|91592.2|91542.2|91595.4|91545.4|91591.2|91541.2|26
1640022360000|2021-12-20 17:46:00|91592.3|91542.3|91592.2|91542.2|91593.2|91543.2|91591.5|91541.5|13
1640022370000|2021-12-20 17:46:10|91591.9|91541.9|91591.3|91541.3|91592.7|91542.7|91591.2|91541.2|24
1640022380000|2021-12-20 17:46:20|91591|91541|91587.3|91537.3|91591.4|91554.3|91574.6|91537.1|29
1640022390000|2021-12-20 17:46:30|91587.4|91537.4|91588|91538|91589.7|91551.6|91575.1|91534.9|37
1640022400000|2021-12-20 17:46:40|91587.5|91537.5|91573.6|91548.6|91587.8|91551.2|91570.3|91537.4|37
1640022410000|2021-12-20 17:46:50|91574.5|91549.5|91567.4|91517.4|91574.5|91549.5|91554.8|91516.3|43
1640022420000|2021-12-20 17:47:00|91567.7|91517.7|91568.1|91518.1|91568.1|91518.1|91567.1|91517.1|24
1640022430000|2021-12-20 17:47:10|91567.7|91517.7|91567.8|91517.8|91568.1|91518.1|91567.1|91517.1|20
1640022440000|2021-12-20 17:47:20|91567.5|91517.5|91571.4|91521.4|91572.1|91522.1|91565.7|91515.7|37
1640022450000|2021-12-20 17:47:30|91570.9|91520.9|91574.5|91524.5|91575.7|91536.8|91561.8|91520.9|33
1640022460000|2021-12-20 17:47:40|91574.4|91524.4|91572.7|91522.7|91575.5|91525.5|91571.1|91521.1|35
1640022470000|2021-12-20 17:47:50|91572.9|91522.9|91572.2|91522.2|91573.4|91523.4|91571.9|91521.9|20
1640022480000|2021-12-20 17:48:00|91572.3|91522.3|91569.3|91519.3|91572.7|91522.7|91568.6|91518.6|27
1640022490000|2021-12-20 17:48:10|91569.1|91519.1|91570.6|91520.6|91571|91521|91568.9|91518.9|21
1640022500000|2021-12-20 17:48:20|91570.5|91520.5|91569.8|91519.8|91570.5|91520.5|91568.8|91518.8|18
1640022510000|2021-12-20 17:48:30|91569.7|91519.7|91574.1|91524.1|91575.7|91525.7|91569.7|91519.7|26
1640022520000|2021-12-20 17:48:40|91573.5|91523.5|91574.6|91524.6|91576.5|91526.5|91573.5|91523.5|32
1640022530000|2021-12-20 17:48:50|91575.1|91525.1|91574.1|91524.1|91575.1|91525.1|91573.5|91523.5|18
1640022540000|2021-12-20 17:49:00|91574|91524|91574.2|91524.2|91575|91525|91573.9|91523.9|19
1640022550000|2021-12-20 17:49:10|91574.1|91524.1|91573.6|91523.6|91574.2|91524.2|91570.7|91520.7|22
1640022560000|2021-12-20 17:49:20|91572.9|91522.9|91573.4|91523.4|91574.3|91524.3|91571.4|91521.4|26
1640022570000|2021-12-20 17:49:30|91573.7|91523.7|91572.4|91522.4|91573.8|91523.8|91572.4|91522.4|23
1640022580000|2021-12-20 17:49:40|91572.7|91522.7|91571.9|91521.9|91573|91523|91570.8|91520.8|20
1640022590000|2021-12-20 17:49:50|91572.1|91522.1|91560.7|91535.7|91574.4|91536.5|91559.7|91520.5|29
1640022600000|2021-12-20 17:50:00|91560.5|91535.5|91573.9|91523.9|91573.9|91535.8|91558.8|91523.9|41
1640022610000|2021-12-20 17:50:10|91574.6|91524.6|91572.5|91522.5|91574.6|91524.6|91571.2|91521.2|29
1640022620000|2021-12-20 17:50:20|91573.7|91523.7|91573|91523|91573.9|91523.9|91572.2|91522.2|21
1640022630000|2021-12-20 17:50:30|91572.9|91522.9|91573.2|91523.2|91573.7|91523.7|91572.9|91522.9|27
1640022640000|2021-12-20 17:50:40|91572.5|91522.5|91572.9|91522.9|91573.6|91523.6|91572.5|91522.5|15
1640022650000|2021-12-20 17:50:50|91571.6|91521.6|91559.8|91534.8|91571.6|91534.9|91558.6|91521.6|20
1640022660000|2021-12-20 17:51:00|91558.5|91533.5|91559.5|91534.5|91560.1|91535.1|91558.5|91533.5|21
1640022670000|2021-12-20 17:51:10|91559.1|91534.1|91572.6|91522.6|91573.5|91534.7|91559.1|91522.1|21
1640022680000|2021-12-20 17:51:20|91572.5|91522.5|91571.6|91521.6|91573|91523|91571.6|91521.6|15
1640022690000|2021-12-20 17:51:30|91572|91522|91571.6|91521.6|91572.4|91522.4|91571.6|91521.6|13
1640022700000|2021-12-20 17:51:40|91571.7|91521.7|91569.2|91519.2|91571.7|91532.6|91554.9|91518.3|24
1640022710000|2021-12-20 17:51:50|91568.4|91518.4|91569.4|91519.4|91569.9|91519.9|91567.8|91517.8|20
1640022720000|2021-12-20 17:52:00|91569.2|91519.2|91571.2|91521.2|91571.5|91521.5|91568.8|91518.8|25
1640022730000|2021-12-20 17:52:10|91571.7|91521.7|91575.8|91525.8|91577.5|91535|91558.8|91521|27
1640022740000|2021-12-20 17:52:20|91576.2|91526.2|91576|91526|91576.2|91526.2|91573.5|91523.5|19
1640022750000|2021-12-20 17:52:30|91575.7|91525.7|91577.1|91527.1|91577.4|91527.4|91575.6|91525.6|24
1640022760000|2021-12-20 17:52:40|91576.3|91526.3|91573.5|91523.5|91576.7|91526.7|91573.5|91523.5|22
1640022770000|2021-12-20 17:52:50|91573.8|91523.8|91571.3|91521.3|91574|91524|91570.8|91520.8|26
1640022780000|2021-12-20 17:53:00|91571.6|91521.6|91576.4|91526.4|91578.4|91528.4|91571.2|91521.2|46
1640022790000|2021-12-20 17:53:10|91577.3|91527.3|91575|91525|91578.1|91528.1|91574.2|91524.2|28
1640022800000|2021-12-20 17:53:20|91575.4|91525.4|91575.9|91525.9|91576.8|91526.8|91573.8|91523.8|37
1640022810000|2021-12-20 17:53:30|91575.8|91525.8|91575.3|91525.3|91576.8|91526.8|91575.2|91525.2|23
1640022820000|2021-12-20 17:53:40|91575.1|91525.1|91575.5|91525.5|91577|91527|91575|91525|25
1640022830000|2021-12-20 17:53:50|91575.8|91525.8|91572.2|91522.2|91575.8|91525.8|91571.5|91521.5|37
1640022840000|2021-12-20 17:54:00|91572|91522|91571|91521|91573.5|91535.7|91559.1|91521|22
1640022850000|2021-12-20 17:54:10|91572.4|91522.4|91573.7|91523.7|91575|91525|91572.4|91522.4|23
1640022860000|2021-12-20 17:54:20|91573.1|91523.1|91574.2|91524.2|91574.8|91524.8|91572.7|91522.7|21
1640022870000|2021-12-20 17:54:30|91574|91524|91573.3|91523.3|91577.4|91527.4|91572.4|91522.4|27
1640022880000|2021-12-20 17:54:40|91573.4|91523.4|91575.3|91525.3|91576.1|91526.1|91573.4|91523.4|29
1640022890000|2021-12-20 17:54:50|91575.4|91525.4|91575.7|91525.7|91578.9|91528.9|91575.1|91525.1|22
1640022900000|2021-12-20 17:55:00|91575.8|91525.8|91571|91521|91576.9|91533.5|91558.5|91518.9|37
1640022910000|2021-12-20 17:55:10|91571.3|91521.3|91565.7|91515.7|91572.1|91527.9|91552.9|91513.3|41
1640022920000|2021-12-20 17:55:20|91565.3|91515.3|91565.8|91515.8|91566.6|91516.6|91564.8|91514.8|34
1640022930000|2021-12-20 17:55:30|91565.6|91515.6|91569.1|91519.1|91571|91521|91565|91515|32
1640022940000|2021-12-20 17:55:40|91568.3|91518.3|91570.6|91520.6|91571.1|91521.1|91568.3|91518.3|28
1640022950000|2021-12-20 17:55:50|91571.2|91521.2|91572.2|91522.2|91572.8|91522.8|91570.6|91520.6|26
1640022960000|2021-12-20 17:56:00|91572.1|91522.1|91575.2|91525.2|91576.9|91526.9|91571.9|91521.9|46
1640022970000|2021-12-20 17:56:10|91575.5|91525.5|91579.3|91529.3|91580.1|91530.1|91575.4|91525.4|45
1640022980000|2021-12-20 17:56:20|91579.4|91529.4|91577.5|91527.5|91579.6|91529.6|91577|91527|47
1640022990000|2021-12-20 17:56:30|91577.4|91527.4|91575.8|91525.8|91577.5|91527.5|91575.6|91525.6|38
1640023000000|2021-12-20 17:56:40|91576.1|91526.1|91574.2|91524.2|91576.8|91526.8|91574.1|91524.1|28
1640023010000|2021-12-20 17:56:50|91573.9|91523.9|91574.6|91524.6|91574.7|91524.7|91573.3|91523.3|18
1640023020000|2021-12-20 17:57:00|91574.5|91524.5|91563.4|91538.4|91577.3|91538.4|91562.7|91524.5|29
1640023030000|2021-12-20 17:57:10|91563.3|91538.3|91564.5|91539.5|91577.3|91540|91559.9|91524.3|27
1640023040000|2021-12-20 17:57:20|91563.1|91538.1|91559.8|91534.8|91563.1|91538.1|91558.7|91533.7|33
1640023050000|2021-12-20 17:57:30|91560.2|91535.2|91564.9|91539.9|91580.7|91544.4|91560.2|91523.3|51
1640023060000|2021-12-20 17:57:40|91565.9|91540.9|91565|91540|91567.7|91542.7|91564.5|91539.5|31
1640023070000|2021-12-20 17:57:50|91565.2|91540.2|91571.1|91521.1|91580.7|91542.3|91565.2|91521.1|43
1640023080000|2021-12-20 17:58:00|91571.5|91521.5|91563.6|91513.6|91572.1|91522.1|91563.1|91513.1|33
1640023090000|2021-12-20 17:58:10|91564|91514|91561.1|91511.1|91565.5|91515.5|91561.1|91511.1|39
1640023100000|2021-12-20 17:58:20|91562|91512|91558.2|91508.2|91562|91512|91557.5|91507.5|34
1640023110000|2021-12-20 17:58:30|91558.1|91508.1|91557.8|91507.8|91559.5|91509.5|91556.6|91506.6|27
1640023120000|2021-12-20 17:58:40|91557.9|91507.9|91560.4|91510.4|91560.7|91510.7|91557.6|91507.6|32
1640023130000|2021-12-20 17:58:50|91560.3|91510.3|91564.7|91514.7|91567.2|91517.2|91559.3|91509.3|28
1640023140000|2021-12-20 17:59:00|91565.3|91515.3|91565.1|91515.1|91567.2|91517.2|91562.9|91512.9|36
1640023150000|2021-12-20 17:59:10|91565.5|91515.5|91559.8|91509.8|91567.8|91517.8|91558.8|91508.8|47
1640023160000|2021-12-20 17:59:20|91560|91510|91561.5|91511.5|91562.4|91512.4|91559.1|91509.1|38
1640023170000|2021-12-20 17:59:30|91562.9|91512.9|91565.6|91515.6|91565.8|91527.7|91551.6|91511.4|34
1640023180000|2021-12-20 17:59:40|91564.1|91514.1|91565.8|91515.8|91567.5|91517.5|91563.4|91513.4|34
1640023190000|2021-12-20 17:59:50|91565.9|91515.9|91561.3|91511.3|91565.9|91515.9|91561.1|91511.1|30
1640023200000|2021-12-20 18:00:00|91561.1|91511.1|91564.8|91514.8|91567.4|91529.9|91551.7|91511.1|44
1640023210000|2021-12-20 18:00:10|91564.7|91514.7|91564.4|91514.4|91564.9|91514.9|91563.6|91513.6|21
1640023220000|2021-12-20 18:00:20|91564.1|91514.1|91567.2|91517.2|91568.7|91518.7|91564.1|91514.1|26
1640023230000|2021-12-20 18:00:30|91567|91517|91564.8|91514.8|91567.3|91529.8|91551.9|91514.6|35
1640023240000|2021-12-20 18:00:40|91568.1|91518.1|91574|91524|91574.7|91524.7|91568.1|91518.1|35
1640023250000|2021-12-20 18:00:50|91573.5|91523.5|91573.7|91523.7|91574.2|91524.2|91571.7|91521.7|35
1640023260000|2021-12-20 18:01:00|91573.4|91523.4|91553.2|91528.2|91574.8|91529.4|91549.1|91511.3|56
1640023270000|2021-12-20 18:01:10|91553|91528|91556.1|91531.1|91569.2|91532.5|91553|91517.4|40
1640023280000|2021-12-20 18:01:20|91556|91531|91553.8|91528.8|91556.6|91531.6|91553.8|91528.8|30
1640023290000|2021-12-20 18:01:30|91554.2|91529.2|91549.4|91524.4|91568.7|91529.2|91548.6|91516|29
1640023300000|2021-12-20 18:01:40|91548.8|91523.8|91559.8|91534.8|91573.4|91534.8|91548.6|91519.5|31
1640023310000|2021-12-20 18:01:50|91560.3|91535.3|91571.9|91521.9|91572.9|91535.4|91559.1|91521.8|17
1640023320000|2021-12-20 18:02:00|91572.9|91522.9|91562.7|91537.7|91572.9|91537.7|91562.7|91521.9|16
1640023330000|2021-12-20 18:02:10|91567.1|91542.1|91565.5|91540.5|91580.3|91542.5|91563.3|91526.3|42
1640023340000|2021-12-20 18:02:20|91565.4|91540.4|91569|91544|91569.5|91544.5|91564.3|91539.3|29
1640023350000|2021-12-20 18:02:30|91568.2|91543.2|91585.2|91535.2|91585.7|91544.6|91568.2|91532.2|40
1640023360000|2021-12-20 18:02:40|91585.4|91535.4|91568.2|91543.2|91585.4|91545.3|91568.2|91527.6|29
1640023370000|2021-12-20 18:02:50|91569.1|91544.1|91568.2|91543.2|91570.9|91545.9|91567.5|91542.5|37
1640023380000|2021-12-20 18:03:00|91581|91531|91580.5|91530.5|91582.7|91532.7|91579.9|91529.9|25
1640023390000|2021-12-20 18:03:10|91580.1|91530.1|91568.8|91543.8|91580.9|91544.3|91567.7|91529.7|21
1640023400000|2021-12-20 18:03:20|91569.2|91544.2|91567.7|91542.7|91569.9|91544.9|91567|91542|25
1640023410000|2021-12-20 18:03:30|91569|91544|91567|91542|91581|91545|91566.4|91529|41
1640023420000|2021-12-20 18:03:40|91567.1|91542.1|91567.1|91542.1|91567.8|91542.8|91566.7|91541.7|44
1640023430000|2021-12-20 18:03:50|91567.2|91542.2|91566.3|91541.3|91567.2|91542.2|91566|91541|22
1640023440000|2021-12-20 18:04:00|91566.4|91541.4|91583.5|91533.5|91584.9|91546.1|91566.4|91531|21
1640023450000|2021-12-20 18:04:10|91582.5|91532.5|91586.8|91536.8|91587.1|91537.1|91582.5|91532.5|18
1640023460000|2021-12-20 18:04:20|91587|91537|91586.4|91536.4|91587.2|91537.2|91586.4|91536.4|16
1640023470000|2021-12-20 18:04:30|91586.3|91536.3|91586.5|91536.5|91587.5|91537.5|91586.2|91536.2|18
1640023480000|2021-12-20 18:04:40|91586.6|91536.6|91586.4|91536.4|91586.8|91536.8|91585.8|91535.8|13
1640023490000|2021-12-20 18:04:50|91587.2|91537.2|91573.9|91548.9|91587.2|91550.2|91573.7|91537.2|18
1640023500000|2021-12-20 18:05:00|91573.8|91548.8|91573.9|91548.9|91575.2|91550.2|91573.8|91548.8|25
1640023510000|2021-12-20 18:05:10|91574.2|91549.2|91585.8|91535.8|91586.8|91550|91574.2|91535.4|14
1640023520000|2021-12-20 18:05:20|91586.4|91536.4|91585.7|91535.7|91587|91537|91585.7|91535.7|19
1640023530000|2021-12-20 18:05:30|91586|91536|91573.1|91548.1|91586|91548.4|91573|91535.9|13
1640023540000|2021-12-20 18:05:40|91573.5|91548.5|91586.5|91536.5|91586.8|91549.7|91573|91535.6|15
1640023550000|2021-12-20 18:05:50|91586.8|91536.8|91585.2|91535.2|91586.8|91547.8|91571.8|91533.5|26
1640023560000|2021-12-20 18:06:00|91585.3|91535.3|91583.8|91533.8|91586|91536|91583.6|91533.6|24
1640023570000|2021-12-20 18:06:10|91583.3|91533.3|91585.5|91535.5|91585.9|91535.9|91583.3|91533.3|25
1640023580000|2021-12-20 18:06:20|91585.4|91535.4|91582.8|91532.8|91586.1|91536.1|91581.7|91531.7|33
1640023590000|2021-12-20 18:06:30|91582.2|91532.2|91584.9|91534.9|91584.9|91534.9|91581.3|91531.3|22
1640023600000|2021-12-20 18:06:40|91582.1|91532.1|91581|91531|91582.5|91532.5|91581|91531|19
1640023610000|2021-12-20 18:06:50|91580.5|91530.5|91580.8|91530.8|91581.2|91531.2|91580.5|91530.5|9
1640023620000|2021-12-20 18:07:00|91580.7|91530.7|91579.5|91529.5|91581|91531|91579.4|91529.4|24
1640023630000|2021-12-20 18:07:10|91579.6|91529.6|91577.6|91527.6|91580.5|91540.7|91564.7|91527.6|26
1640023640000|2021-12-20 18:07:20|91577.7|91527.7|91578.9|91528.9|91579.8|91529.8|91577.4|91527.4|21
1640023650000|2021-12-20 18:07:30|91579|91529|91576.7|91526.7|91579.2|91529.2|91574.7|91524.7|25
1640023660000|2021-12-20 18:07:40|91576.8|91526.8|91573.7|91523.7|91576.8|91536.8|91561.5|91521.7|43
1640023670000|2021-12-20 18:07:50|91573.6|91523.6|91575.8|91525.8|91575.8|91525.8|91573.6|91523.6|28
1640023680000|2021-12-20 18:08:00|91575.3|91525.3|91575.2|91525.2|91575.5|91525.5|91575|91525|20
1640023690000|2021-12-20 18:08:10|91575.6|91525.6|91561.3|91536.3|91575.7|91536.5|91560.7|91523.4|12
1640023700000|2021-12-20 18:08:20|91576.3|91526.3|91577.7|91527.7|91578.9|91528.9|91576.2|91526.2|33
1640023710000|2021-12-20 18:08:30|91578.3|91528.3|91575.3|91525.3|91578.3|91528.3|91574.1|91524.1|23
1640023720000|2021-12-20 18:08:40|91575.4|91525.4|91576.3|91526.3|91576.4|91526.4|91574.3|91524.3|22
1640023730000|2021-12-20 18:08:50|91574.7|91524.7|91571|91521|91576.4|91526.4|91571|91521|29
1640023740000|2021-12-20 18:09:00|91571.1|91521.1|91573|91523|91573|91523|91571.1|91521.1|16
1640023750000|2021-12-20 18:09:10|91573.2|91523.2|91573.5|91523.5|91573.6|91523.6|91572.2|91522.2|18
1640023760000|2021-12-20 18:09:20|91573.3|91523.3|91560.3|91535.3|91574.3|91536|91560.3|91523.2|24
1640023770000|2021-12-20 18:09:30|91560.4|91535.4|91572.5|91522.5|91573.1|91536|91560.3|91522.3|16
1640023780000|2021-12-20 18:09:40|91571.7|91521.7|91572.3|91522.3|91572.9|91534.7|91558.8|91521.7|29
1640023790000|2021-12-20 18:09:50|91572.5|91522.5|91572.6|91522.6|91574.5|91524.5|91572.5|91522.5|21
1640023800000|2021-12-20 18:10:00|91571.4|91521.4|91571.7|91521.7|91572.5|91522.5|91570.1|91520.1|31
1640023810000|2021-12-20 18:10:10|91570.8|91520.8|91564.1|91514.1|91570.8|91526.2|91551.2|91513.1|29
1640023820000|2021-12-20 18:10:20|91563.2|91513.2|91571.3|91521.3|91571.3|91528.7|91553.6|91513.2|32
1640023830000|2021-12-20 18:10:30|91571|91521|91568.7|91518.7|91571.2|91521.2|91568|91518|25
1640023840000|2021-12-20 18:10:40|91568.8|91518.8|91570.3|91520.3|91570.3|91520.3|91568.7|91518.7|19
1640023850000|2021-12-20 18:10:50|91570.4|91520.4|91558.5|91533.5|91570.7|91533.5|91557.8|91519.6|13
1640023860000|2021-12-20 18:11:00|91558.7|91533.7|91570.5|91520.5|91571.4|91533.7|91558.7|91518.9|28
1640023870000|2021-12-20 18:11:10|91566.2|91516.2|91561.5|91511.5|91566.2|91524.7|91549.4|91510.4|37
1640023880000|2021-12-20 18:11:20|91561.4|91511.4|91560.6|91510.6|91561.5|91511.5|91560|91510|19
1640023890000|2021-12-20 18:11:30|91560.8|91510.8|91557.2|91507.2|91560.9|91510.9|91556.1|91506.1|31
1640023900000|2021-12-20 18:11:40|91555.2|91505.2|91557.3|91507.3|91559.1|91509.1|91555.2|91505.2|29
1640023910000|2021-12-20 18:11:50|91557.1|91507.1|91559.6|91509.6|91559.8|91509.8|91557.1|91507.1|25
1640023920000|2021-12-20 18:12:00|91559.3|91509.3|91559.8|91509.8|91560.5|91510.5|91558.9|91508.9|21
1640023930000|2021-12-20 18:12:10|91559.9|91509.9|91559.4|91509.4|91559.9|91509.9|91558.3|91508.3|14
1640023940000|2021-12-20 18:12:20|91559.9|91509.9|91546.5|91521.5|91560.2|91522.7|91546.1|91508.6|19
1640023950000|2021-12-20 18:12:30|91546.9|91521.9|91560|91510|91560|91522.4|91546.6|91508.5|19
1640023960000|2021-12-20 18:12:40|91560.1|91510.1|91559.3|91509.3|91560.2|91510.2|91559.1|91509.1|9
1640023970000|2021-12-20 18:12:50|91558.8|91508.8|91562|91512|91562|91512|91558.8|91508.8|12
1640023980000|2021-12-20 18:13:00|91561.9|91511.9|91559.4|91509.4|91562.2|91512.2|91559.4|91509.4|18
1640023990000|2021-12-20 18:13:10|91559.3|91509.3|91558.4|91508.4|91560.1|91510.1|91557.7|91507.7|26
1640024000000|2021-12-20 18:13:20|91558.8|91508.8|91558.5|91508.5|91559.5|91509.5|91558.1|91508.1|24
1640024010000|2021-12-20 18:13:30|91558.1|91508.1|91556.9|91506.9|91558.6|91508.6|91552.8|91502.8|40
1640024020000|2021-12-20 18:13:40|91557.1|91507.1|91556.6|91506.6|91558.4|91508.4|91556.2|91506.2|25
1640024030000|2021-12-20 18:13:50|91556.8|91506.8|91558.4|91508.4|91559.2|91509.2|91556.4|91506.4|41
1640024040000|2021-12-20 18:14:00|91558.3|91508.3|91560.5|91510.5|91561.9|91511.9|91557.7|91507.7|24
1640024050000|2021-12-20 18:14:10|91560.7|91510.7|91562.2|91512.2|91562.9|91512.9|91560.4|91510.4|34
1640024060000|2021-12-20 18:14:20|91562.3|91512.3|91561.4|91511.4|91562.7|91512.7|91561.4|91511.4|21
1640024070000|2021-12-20 18:14:30|91561.3|91511.3|91560.4|91510.4|91561.9|91511.9|91560.4|91510.4|25
1640024080000|2021-12-20 18:14:40|91560|91510|91560|91510|91560.8|91510.8|91559.5|91509.5|21
1640024090000|2021-12-20 18:14:50|91559.4|91509.4|91559|91509|91560.9|91510.9|91558.8|91508.8|23
1640024100000|2021-12-20 18:15:00|91559.1|91509.1|91559.7|91509.7|91559.9|91509.9|91558.9|91508.9|23
1640024110000|2021-12-20 18:15:10|91559.6|91509.6|91559.2|91509.2|91559.7|91509.7|91559|91509|12
1640024120000|2021-12-20 18:15:20|91559|91509|91558.6|91508.6|91559.2|91509.2|91558.6|91508.6|7
1640024130000|2021-12-20 18:15:30|91560.3|91510.3|91561.4|91511.4|91561.4|91511.4|91559.7|91509.7|17
1640024140000|2021-12-20 18:15:40|91561.6|91511.6|91563.5|91513.5|91564|91514|91561.3|91511.3|26
1640024150000|2021-12-20 18:15:50|91563.6|91513.6|91564.7|91514.7|91565.4|91515.4|91563.6|91513.6|23
1640024160000|2021-12-20 18:16:00|91564.4|91514.4|91562.9|91512.9|91565.2|91515.2|91562.9|91512.9|23
1640024170000|2021-12-20 18:16:10|91563.1|91513.1|91562.4|91512.4|91563.9|91513.9|91561.3|91511.3|18
1640024180000|2021-12-20 18:16:20|91562.7|91512.7|91561.8|91511.8|91562.7|91512.7|91561.6|91511.6|14
1640024190000|2021-12-20 18:16:30|91562.1|91512.1|91562.4|91512.4|91562.4|91512.4|91560.3|91510.3|19
1640024200000|2021-12-20 18:16:40|91562.3|91512.3|91560.6|91510.6|91563.1|91513.1|91560.4|91510.4|20
1640024210000|2021-12-20 18:16:50|91560.5|91510.5|91560.1|91510.1|91560.9|91510.9|91559.7|91509.7|25
1640024220000|2021-12-20 18:17:00|91560.2|91510.2|91559|91509|91560.5|91510.5|91558|91508|31
1640024230000|2021-12-20 18:17:10|91558.9|91508.9|91560.1|91510.1|91560.4|91510.4|91558.8|91508.8|26
1640024240000|2021-12-20 18:17:20|91560.2|91510.2|91558.5|91508.5|91560.5|91510.5|91558.1|91508.1|21
1640024250000|2021-12-20 18:17:30|91558.4|91508.4|91557|91507|91560.3|91510.3|91556.9|91506.9|21
1640024260000|2021-12-20 18:17:40|91557.5|91507.5|91562.1|91512.1|91562.7|91523.5|91548.1|91507.5|21
1640024270000|2021-12-20 18:17:50|91562.2|91512.2|91561.7|91511.7|91562.9|91512.9|91560.8|91510.8|25
1640024280000|2021-12-20 18:18:00|91561.8|91511.8|91567.6|91517.6|91567.6|91517.6|91561.7|91511.7|40
1640024290000|2021-12-20 18:18:10|91567.9|91517.9|91566|91516|91568.3|91518.3|91565.2|91515.2|25
1640024300000|2021-12-20 18:18:20|91566.1|91516.1|91567.8|91517.8|91568.6|91518.6|91565.7|91515.7|35
1640024310000|2021-12-20 18:18:30|91567.9|91517.9|91567.2|91517.2|91569.1|91519.1|91566.3|91516.3|33
1640024320000|2021-12-20 18:18:40|91567.3|91517.3|91567.5|91517.5|91568.2|91518.2|91566.8|91516.8|17
1640024330000|2021-12-20 18:18:50|91567.4|91517.4|91567.7|91517.7|91567.7|91517.7|91566.9|91516.9|17
1640024340000|2021-12-20 18:19:00|91567.5|91517.5|91563.2|91513.2|91567.5|91517.5|91560.3|91510.3|51
1640024350000|2021-12-20 18:19:10|91563|91513|91558.7|91508.7|91563|91513|91558.7|91508.7|30
1640024360000|2021-12-20 18:19:20|91558.9|91508.9|91558.7|91508.7|91559.2|91509.2|91558.7|91508.7|15
1640024370000|2021-12-20 18:19:30|91558.6|91508.6|91559.2|91509.2|91559.7|91509.7|91558.2|91508.2|17
1640024380000|2021-12-20 18:19:40|91559.5|91509.5|91559.8|91509.8|91560.5|91510.5|91558.5|91508.5|16
1640024390000|2021-12-20 18:19:50|91559.5|91509.5|91559.1|91509.1|91559.9|91509.9|91558.8|91508.8|14
1640024400000|2021-12-20 18:20:00|91558.9|91508.9|91559.1|91509.1|91560.1|91510.1|91557.2|91507.2|31
1640024410000|2021-12-20 18:20:10|91558.8|91508.8|91562.6|91512.6|91563.6|91513.6|91558.8|91508.8|24
1640024420000|2021-12-20 18:20:20|91562.8|91512.8|91562.3|91512.3|91562.9|91512.9|91561.3|91511.3|26
1640024430000|2021-12-20 18:20:30|91562.2|91512.2|91562.5|91512.5|91563.3|91513.3|91561.3|91511.3|27
1640024440000|2021-12-20 18:20:40|91562.6|91512.6|91559.4|91509.4|91562.9|91512.9|91557.9|91507.9|24
1640024450000|2021-12-20 18:20:50|91558.4|91508.4|91558.1|91508.1|91560.3|91510.3|91557.4|91507.4|34
1640024460000|2021-12-20 18:21:00|91558.2|91508.2|91556|91506|91559.2|91509.2|91554.3|91504.3|32
1640024470000|2021-12-20 18:21:10|91555.2|91505.2|91555.9|91505.9|91556.6|91506.6|91554.9|91504.9|27
1640024480000|2021-12-20 18:21:20|91555|91505|91555|91505|91556.8|91506.8|91554.8|91504.8|11
1640024490000|2021-12-20 18:21:30|91555.1|91505.1|91555.2|91505.2|91556.4|91506.4|91553.6|91503.6|25
1640024500000|2021-12-20 18:21:40|91555.3|91505.3|91540.8|91515.8|91555.5|91516.7|91540.6|91504.1|19
1640024510000|2021-12-20 18:21:50|91540.7|91515.7|91555.5|91505.5|91558|91515.7|91540.7|91504.4|26
1640024520000|2021-12-20 18:22:00|91555.3|91505.3|91554.3|91504.3|91555.5|91505.5|91554.2|91504.2|21
1640024530000|2021-12-20 18:22:10|91555.7|91505.7|91555.4|91505.4|91555.8|91505.8|91554.1|91504.1|15
1640024540000|2021-12-20 18:22:20|91553.2|91503.2|91553.6|91503.6|91554|91504|91553.1|91503.1|24
1640024550000|2021-12-20 18:22:30|91553.3|91503.3|91551.8|91501.8|91553.3|91503.3|91551.8|91501.8|20
1640024560000|2021-12-20 18:22:40|91551.9|91501.9|91552.4|91502.4|91552.6|91502.6|91551.1|91501.1|19
1640024570000|2021-12-20 18:22:50|91552.6|91502.6|91554|91504|91554.1|91504.1|91550.7|91500.7|26
1640024580000|2021-12-20 18:23:00|91554.2|91504.2|91552.9|91502.9|91554.3|91504.3|91552.9|91502.9|23
1640024590000|2021-12-20 18:23:10|91552.7|91502.7|91554.3|91504.3|91554.3|91504.3|91552.7|91502.7|22
1640024600000|2021-12-20 18:23:20|91554.4|91504.4|91552.6|91502.6|91554.4|91504.4|91552.1|91502.1|24
1640024610000|2021-12-20 18:23:30|91553.1|91503.1|91554|91504|91554|91504|91552.6|91502.6|6
1640024620000|2021-12-20 18:23:40|91554.1|91504.1|91554.2|91504.2|91554.8|91504.8|91552.5|91502.5|23
1640024630000|2021-12-20 18:23:50|91555.5|91505.5|91555.1|91505.1|91555.7|91505.7|91554|91504|34
1640024640000|2021-12-20 18:24:00|91555|91505|91552.7|91502.7|91555.5|91505.5|91552.7|91502.7|33
1640024650000|2021-12-20 18:24:10|91552.5|91502.5|91552.3|91502.3|91553.7|91503.7|91552.1|91502.1|24
1640024660000|2021-12-20 18:24:20|91552.1|91502.1|91552.1|91502.1|91552.8|91502.8|91552|91502|17
1640024670000|2021-12-20 18:24:30|91551.9|91501.9|91551.2|91501.2|91552.1|91502.1|91551.2|91501.2|11
1640024680000|2021-12-20 18:24:40|91551.8|91501.8|91549.5|91499.5|91551.9|91501.9|91549.4|91499.4|17
1640024690000|2021-12-20 18:24:50|91549.6|91499.6|91550.6|91500.6|91551.1|91501.1|91549.6|91499.6|25
1640024700000|2021-12-20 18:25:00|91550.2|91500.2|91551.4|91501.4|91552|91502|91550.2|91500.2|21
1640024710000|2021-12-20 18:25:10|91551.1|91501.1|91551.1|91501.1|91552.1|91502.1|91551|91501|21
1640024720000|2021-12-20 18:25:20|91551.5|91501.5|91549.9|91499.9|91552.4|91502.4|91549.9|91499.9|27
1640024730000|2021-12-20 18:25:30|91545.4|91495.4|91543.3|91493.3|91546.3|91496.3|91542.3|91492.3|41
1640024740000|2021-12-20 18:25:40|91544.3|91494.3|91542.8|91492.8|91544.3|91494.3|91542.7|91492.7|20
1640024750000|2021-12-20 18:25:50|91542.7|91492.7|91541|91491|91543.1|91493.1|91540.2|91490.2|18
1640024760000|2021-12-20 18:26:00|91541.1|91491.1|91538.6|91488.6|91541.8|91500.7|91524.1|91486.6|31
1640024770000|2021-12-20 18:26:10|91539.8|91489.8|91542.5|91492.5|91543.8|91493.8|91538.9|91488.9|42
1640024780000|2021-12-20 18:26:20|91542.7|91492.7|91541.2|91491.2|91542.9|91492.9|91541.2|91491.2|29
1640024790000|2021-12-20 18:26:30|91541.1|91491.1|91543.9|91493.9|91544.1|91494.1|91540.9|91490.9|30
1640024800000|2021-12-20 18:26:40|91544.1|91494.1|91543.1|91493.1|91544.5|91494.5|91542.9|91492.9|18
1640024810000|2021-12-20 18:26:50|91543.3|91493.3|91543|91493|91543.5|91493.5|91542.2|91492.2|20
1640024820000|2021-12-20 18:27:00|91542.3|91492.3|91541.5|91491.5|91543.4|91493.4|91540|91490|38
1640024830000|2021-12-20 18:27:10|91541.4|91491.4|91540.3|91490.3|91541.4|91491.4|91539.5|91489.5|28
1640024840000|2021-12-20 18:27:20|91540.2|91490.2|91538.9|91488.9|91540.2|91490.2|91537.4|91487.4|25
1640024850000|2021-12-20 18:27:30|91539.7|91489.7|91540.9|91490.9|91540.9|91490.9|91538.1|91488.1|38
1640024860000|2021-12-20 18:27:40|91540.5|91490.5|91541.1|91491.1|91542.5|91492.5|91540.2|91490.2|36
1640024870000|2021-12-20 18:27:50|91541|91491|91541.6|91491.6|91541.6|91491.6|91540.4|91490.4|18
1640024880000|2021-12-20 18:28:00|91541|91491|91540.4|91490.4|91541|91491|91539.9|91489.9|23
1640024890000|2021-12-20 18:28:10|91540.8|91490.8|91540.8|91490.8|91541.2|91491.2|91540.1|91490.1|18
1640024900000|2021-12-20 18:28:20|91540.9|91490.9|91540.6|91490.6|91541|91491|91540.5|91490.5|9
1640024910000|2021-12-20 18:28:30|91540.5|91490.5|91539.3|91489.3|91540.5|91490.5|91538|91488|19
1640024920000|2021-12-20 18:28:40|91539.1|91489.1|91543.9|91493.9|91546.2|91507.9|91529.7|91489|36
1640024930000|2021-12-20 18:28:50|91544.4|91494.4|91545.1|91495.1|91546.9|91496.9|91544.3|91494.3|29
1640024940000|2021-12-20 18:29:00|91545.2|91495.2|91545.3|91495.3|91545.5|91495.5|91544.2|91494.2|20
1640024950000|2021-12-20 18:29:10|91545.4|91495.4|91548.1|91498.1|91549.4|91510.3|91535.3|91494.5|43
1640024960000|2021-12-20 18:29:20|91547.7|91497.7|91545.4|91495.4|91548.2|91498.2|91545.3|91495.3|33
1640024970000|2021-12-20 18:29:30|91545.2|91495.2|91547|91497|91547.2|91497.2|91545.2|91495.2|24
1640024980000|2021-12-20 18:29:40|91546.9|91496.9|91544.5|91494.5|91546.9|91496.9|91540.7|91490.7|24
1640024990000|2021-12-20 18:29:50|91544.4|91494.4|91543.8|91493.8|91547.2|91497.2|91542.5|91492.5|48
1640025000000|2021-12-20 18:30:00|91543.6|91493.6|91546.6|91496.6|91546.6|91496.6|91543.2|91493.2|31
1640025010000|2021-12-20 18:30:10|91546.5|91496.5|91546.9|91496.9|91547.8|91497.8|91544.3|91494.3|26
1640025020000|2021-12-20 18:30:20|91546.3|91496.3|91547.9|91497.9|91548.4|91498.4|91546.3|91496.3|23
1640025030000|2021-12-20 18:30:30|91547.6|91497.6|91547.1|91497.1|91548.6|91498.6|91546.7|91496.7|25
1640025040000|2021-12-20 18:30:40|91547.3|91497.3|91543.6|91493.6|91547.4|91497.4|91543.6|91493.6|34
1640025050000|2021-12-20 18:30:50|91543.5|91493.5|91545.6|91495.6|91545.8|91495.8|91540.8|91490.8|35
1640025060000|2021-12-20 18:31:00|91545.5|91495.5|91544.8|91494.8|91546.2|91496.2|91544.1|91494.1|32
1640025070000|2021-12-20 18:31:10|91544.9|91494.9|91545.6|91495.6|91545.8|91495.8|91543.8|91493.8|29
1640025080000|2021-12-20 18:31:20|91545.7|91495.7|91543|91493|91546.7|91496.7|91543|91493|18
1640025090000|2021-12-20 18:31:30|91542.8|91492.8|91543.9|91493.9|91544|91494|91542.8|91492.8|22
1640025100000|2021-12-20 18:31:40|91543.7|91493.7|91541.6|91491.6|91543.7|91493.7|91541.6|91491.6|30
1640025110000|2021-12-20 18:31:50|91541.8|91491.8|91543.3|91493.3|91544.8|91494.8|91541.6|91491.6|35
1640025120000|2021-12-20 18:32:00|91543.4|91493.4|91542.3|91492.3|91544.5|91494.5|91542|91492|29
1640025130000|2021-12-20 18:32:10|91542.5|91492.5|91542.8|91492.8|91543.2|91493.2|91542.3|91492.3|19
1640025140000|2021-12-20 18:32:20|91542.5|91492.5|91539|91489|91542.9|91492.9|91538.2|91488.2|34
1640025150000|2021-12-20 18:32:30|91539.4|91489.4|91535.4|91485.4|91539.4|91489.4|91534.9|91484.9|27
1640025160000|2021-12-20 18:32:40|91535.1|91485.1|91534.6|91484.6|91536.5|91486.5|91534.2|91484.2|31
1640025170000|2021-12-20 18:32:50|91535.2|91485.2|91534.4|91484.4|91535.4|91485.4|91534.4|91484.4|16
1640025180000|2021-12-20 18:33:00|91533.5|91483.5|91536.1|91486.1|91536.1|91486.1|91533.1|91483.1|15
1640025190000|2021-12-20 18:33:10|91535.4|91485.4|91535.3|91485.3|91536.2|91486.2|91533.8|91483.8|14
1640025200000|2021-12-20 18:33:20|91535.6|91485.6|91535.5|91485.5|91535.8|91485.8|91535.1|91485.1|9
1640025210000|2021-12-20 18:33:30|91536.5|91486.5|91537.5|91487.5|91537.9|91487.9|91536.3|91486.3|25
1640025220000|2021-12-20 18:33:40|91538|91488|91539.4|91489.4|91540.4|91490.4|91538|91488|41
1640025230000|2021-12-20 18:33:50|91539.9|91489.9|91539.5|91489.5|91540.2|91490.2|91539.2|91489.2|21
1640025240000|2021-12-20 18:34:00|91539.6|91489.6|91541.3|91491.3|91541.3|91491.3|91538.9|91488.9|23
1640025250000|2021-12-20 18:34:10|91540.7|91490.7|91540.9|91490.9|91541.5|91491.5|91539.8|91489.8|23
1640025260000|2021-12-20 18:34:20|91540.7|91490.7|91541|91491|91541.3|91491.3|91540.7|91490.7|8
1640025270000|2021-12-20 18:34:30|91540.6|91490.6|91541.6|91491.6|91543|91493|91538.1|91488.1|25
1640025280000|2021-12-20 18:34:40|91541.8|91491.8|91542.2|91492.2|91544.3|91494.3|91540.6|91490.6|30
1640025290000|2021-12-20 18:34:50|91541.9|91491.9|91541.7|91491.7|91543|91493|91541.4|91491.4|19
1640025300000|2021-12-20 18:35:00|91541.6|91491.6|91540.5|91490.5|91541.6|91491.6|91540.3|91490.3|23
1640025310000|2021-12-20 18:35:10|91539.4|91489.4|91539.9|91489.9|91540.9|91490.9|91538.7|91488.7|33
1640025320000|2021-12-20 18:35:20|91538.8|91488.8|91539.9|91489.9|91540.4|91490.4|91538.8|91488.8|26
1640025330000|2021-12-20 18:35:30|91539.6|91489.6|91540|91490|91541|91491|91539.1|91489.1|27
1640025340000|2021-12-20 18:35:40|91541|91491|91538|91488|91541|91491|91537.7|91487.7|26
1640025350000|2021-12-20 18:35:50|91538.5|91488.5|91538|91488|91538.5|91488.5|91537.4|91487.4|26
1640025360000|2021-12-20 18:36:00|91538.1|91488.1|91546.3|91496.3|91546.3|91496.3|91538.1|91488.1|20
1640025370000|2021-12-20 18:36:10|91544.9|91494.9|91543|91493|91546.4|91496.4|91542.7|91492.7|43
1640025380000|2021-12-20 18:36:20|91543.8|91493.8|91544.4|91494.4|91544.5|91494.5|91543.6|91493.6|21
1640025390000|2021-12-20 18:36:30|91544.1|91494.1|91544|91494|91544.6|91494.6|91543.9|91493.9|13
1640025400000|2021-12-20 18:36:40|91542.7|91492.7|91543.5|91493.5|91544.1|91494.1|91542.7|91492.7|13
1640025410000|2021-12-20 18:36:50|91543.4|91493.4|91543.9|91493.9|91544|91494|91543.4|91493.4|5
1640025420000|2021-12-20 18:37:00|91544|91494|91542.3|91492.3|91546.3|91508.9|91529.5|91492|44
1640025430000|2021-12-20 18:37:10|91532.3|91507.3|91544.2|91494.2|91544.9|91507.3|91529.7|91493.7|18
1640025440000|2021-12-20 18:37:20|91544.1|91494.1|91542.1|91492.1|91545.8|91495.8|91541.4|91491.4|33
1640025450000|2021-12-20 18:37:30|91540.8|91490.8|91540.6|91490.6|91540.8|91490.8|91539.1|91489.1|28
1640025460000|2021-12-20 18:37:40|91540.8|91490.8|91538.7|91488.7|91540.8|91490.8|91538.7|91488.7|20
1640025470000|2021-12-20 18:37:50|91538.6|91488.6|91536|91486|91538.6|91488.6|91536|91486|23
1640025480000|2021-12-20 18:38:00|91535.9|91485.9|91535.9|91485.9|91536.3|91486.3|91533.9|91483.9|32
1640025490000|2021-12-20 18:38:10|91536.8|91486.8|91536.3|91486.3|91537|91487|91535.2|91485.2|24
1640025500000|2021-12-20 18:38:20|91536.7|91486.7|91537.8|91487.8|91539.1|91489.1|91535.3|91485.3|21
1640025510000|2021-12-20 18:38:30|91538.1|91488.1|91537.9|91487.9|91538.1|91488.1|91537|91487|14
1640025520000|2021-12-20 18:38:40|91537.7|91487.7|91537.7|91487.7|91537.9|91487.9|91537.5|91487.5|7
1640025530000|2021-12-20 18:38:50|91536.5|91486.5|91541.4|91491.4|91541.4|91491.4|91536|91486|21
1640025540000|2021-12-20 18:39:00|91540.2|91490.2|91543.6|91493.6|91545.1|91505.6|91530.5|91490.2|40
1640025550000|2021-12-20 18:39:10|91542.6|91492.6|91544.2|91494.2|91544.8|91494.8|91542.6|91492.6|32
1640025560000|2021-12-20 18:39:20|91544.5|91494.5|91543.2|91493.2|91544.7|91494.7|91543.2|91493.2|12
1640025570000|2021-12-20 18:39:30|91544.5|91494.5|91544|91494|91544.8|91494.8|91543.8|91493.8|16
1640025580000|2021-12-20 18:39:40|91543.9|91493.9|91544.5|91494.5|91546.6|91496.6|91543.6|91493.6|32
1640025590000|2021-12-20 18:39:50|91544.3|91494.3|91544.5|91494.5|91546.1|91496.1|91543.2|91493.2|36
1640025600000|2021-12-20 18:40:00|91544.9|91494.9|91542.6|91492.6|91545|91495|91542.6|91492.6|33
1640025610000|2021-12-20 18:40:10|91542.5|91492.5|91540.5|91490.5|91543.1|91493.1|91540|91490|44
1640025620000|2021-12-20 18:40:20|91540.2|91490.2|91536.2|91486.2|91541.2|91491.2|91535.9|91485.9|54
1640025630000|2021-12-20 18:40:30|91536.5|91486.5|91538.3|91488.3|91539.7|91489.7|91535.5|91485.5|44
1640025640000|2021-12-20 18:40:40|91538.2|91488.2|91538.9|91488.9|91539.2|91489.2|91538.2|91488.2|15
1640025650000|2021-12-20 18:40:50|91538.6|91488.6|91541.9|91491.9|91542.1|91492.1|91538.5|91488.5|28
1640025660000|2021-12-20 18:41:00|91542.6|91492.6|91529.2|91504.2|91542.6|91504.3|91528.9|91489.9|20
1640025670000|2021-12-20 18:41:10|91529.1|91504.1|91542.4|91492.4|91543.4|91505.2|91528.7|91492.4|28
1640025680000|2021-12-20 18:41:20|91542.8|91492.8|91543.6|91493.6|91543.6|91493.6|91542.5|91492.5|22
1640025690000|2021-12-20 18:41:30|91543.3|91493.3|91543|91493|91544.1|91494.1|91543|91493|24
1640025700000|2021-12-20 18:41:40|91543.1|91493.1|91544.9|91494.9|91544.9|91494.9|91542.7|91492.7|22
1640025710000|2021-12-20 18:41:50|91545.1|91495.1|91543.7|91493.7|91545.1|91495.1|91542.8|91492.8|28
1640025720000|2021-12-20 18:42:00|91543.9|91493.9|91547.1|91497.1|91547.4|91497.4|91541.8|91491.8|32
1640025730000|2021-12-20 18:42:10|91546.2|91496.2|91546.9|91496.9|91548.8|91498.8|91546.2|91496.2|26
1640025740000|2021-12-20 18:42:20|91546.7|91496.7|91545.1|91495.1|91546.8|91496.8|91544.3|91494.3|29
1640025750000|2021-12-20 18:42:30|91545.2|91495.2|91533.2|91508.2|91546.8|91508.2|91532.9|91495.2|27
1640025760000|2021-12-20 18:42:40|91533.3|91508.3|91532.7|91507.7|91534.1|91509.1|91532.7|91507.7|18
1640025770000|2021-12-20 18:42:50|91533|91508|91530.3|91505.3|91533.1|91508.1|91529.5|91504.5|36
1640025780000|2021-12-20 18:43:00|91530.5|91505.5|91543.1|91493.1|91543.4|91505.7|91530.2|91492.8|19
1640025790000|2021-12-20 18:43:10|91542.9|91492.9|91538.6|91488.6|91542.9|91492.9|91537.5|91487.5|43
1640025800000|2021-12-20 18:43:20|91538.1|91488.1|91538.8|91488.8|91539.1|91489.1|91537.7|91487.7|32
1640025810000|2021-12-20 18:43:30|91538.7|91488.7|91539.1|91489.1|91539.3|91489.3|91538.7|91488.7|14
1640025820000|2021-12-20 18:43:40|91539|91489|91541.2|91491.2|91542.1|91504.1|91525.2|91487.2|29
1640025830000|2021-12-20 18:43:50|91541.3|91491.3|91539.7|91489.7|91542.5|91492.5|91539.7|91489.7|24
1640025840000|2021-12-20 18:44:00|91539.8|91489.8|91540|91490|91540.2|91490.2|91539.6|91489.6|20
1640025850000|2021-12-20 18:44:10|91540.2|91490.2|91540.3|91490.3|91540.3|91490.3|91539.5|91489.5|14
1640025860000|2021-12-20 18:44:20|91540.1|91490.1|91538.2|91488.2|91540.1|91490.1|91538.2|91488.2|16
1640025870000|2021-12-20 18:44:30|91539.6|91489.6|91538.4|91488.4|91539.6|91489.6|91536.9|91486.9|24
1640025880000|2021-12-20 18:44:40|91538.3|91488.3|91538.9|91488.9|91539.1|91489.1|91537.5|91487.5|14
1640025890000|2021-12-20 18:44:50|91538.8|91488.8|91539.3|91489.3|91539.8|91489.8|91538.4|91488.4|16
1640025900000|2021-12-20 18:45:00|91539.2|91489.2|91541.5|91491.5|91541.7|91491.7|91538.9|91488.9|22
1640025910000|2021-12-20 18:45:10|91541.6|91491.6|91541.6|91491.6|91541.6|91491.6|91541.3|91491.3|6
1640025920000|2021-12-20 18:45:20|91527.8|91502.8|91527.6|91502.6|91541|91502.8|91527.3|91489.1|22
1640025930000|2021-12-20 18:45:30|91527.7|91502.7|91537.9|91487.9|91537.9|91502.9|91526.1|91487.8|23
1640025940000|2021-12-20 18:45:40|91538.1|91488.1|91541.2|91491.2|91541.2|91491.2|91538.1|91488.1|23
1640025950000|2021-12-20 18:45:50|91541.1|91491.1|91541.1|91491.1|91541.5|91491.5|91540.8|91490.8|16
1640025960000|2021-12-20 18:46:00|91541.3|91491.3|91540.9|91490.9|91541.5|91491.5|91540.8|91490.8|9
1640025970000|2021-12-20 18:46:10|91540.8|91490.8|91528.3|91503.3|91541.4|91503.3|91527.9|91490.5|19
1640025980000|2021-12-20 18:46:20|91528.5|91503.5|91535.6|91510.6|91547.8|91510.6|91528.1|91489.2|33
1640025990000|2021-12-20 18:46:30|91534.9|91509.9|91535.3|91510.3|91547.4|91510.3|91534.9|91494.3|27
1640026000000|2021-12-20 18:46:40|91535.6|91510.6|91532.1|91507.1|91549.3|91513.8|91532.1|91494.1|29
1640026010000|2021-12-20 18:46:50|91541.4|91491.4|91541.1|91491.1|91542.1|91492.1|91541|91491|25
1640026020000|2021-12-20 18:47:00|91541.3|91491.3|91542.9|91492.9|91542.9|91492.9|91541.3|91491.3|15
1640026030000|2021-12-20 18:47:10|91542.8|91492.8|91543|91493|91544|91494|91542.7|91492.7|20
1640026040000|2021-12-20 18:47:20|91542.2|91492.2|91541.7|91491.7|91542.5|91492.5|91541.2|91491.2|14
1640026050000|2021-12-20 18:47:30|91541.6|91491.6|91542.7|91492.7|91542.8|91492.8|91540.1|91490.1|18
1640026060000|2021-12-20 18:47:40|91542.8|91492.8|91541.6|91491.6|91542.8|91492.8|91541.5|91491.5|13
1640026070000|2021-12-20 18:47:50|91541.8|91491.8|91538|91488|91541.8|91491.8|91537.6|91487.6|25
1640026080000|2021-12-20 18:48:00|91538.1|91488.1|91538|91488|91538.2|91488.2|91537.6|91487.6|18
1640026090000|2021-12-20 18:48:10|91537.8|91487.8|91537.7|91487.7|91538.8|91488.8|91537.2|91487.2|25
1640026100000|2021-12-20 18:48:20|91537.8|91487.8|91540.7|91490.7|91540.7|91490.7|91537.7|91487.7|28
1640026110000|2021-12-20 18:48:30|91540.9|91490.9|91541.8|91491.8|91542.7|91492.7|91540.9|91490.9|25
1640026120000|2021-12-20 18:48:40|91541.7|91491.7|91542.5|91492.5|91542.5|91492.5|91541.7|91491.7|24
1640026130000|2021-12-20 18:48:50|91541.7|91491.7|91541.8|91491.8|91542.1|91492.1|91541.6|91491.6|14
1640026140000|2021-12-20 18:49:00|91541.9|91491.9|91541.9|91491.9|91542.1|91492.1|91540.4|91490.4|24
1640026150000|2021-12-20 18:49:10|91540.6|91490.6|91540|91490|91541.6|91491.6|91538.7|91488.7|22
1640026160000|2021-12-20 18:49:20|91539.6|91489.6|91537.2|91487.2|91540.2|91490.2|91537|91487|32
1640026170000|2021-12-20 18:49:30|91537|91487|91537.5|91487.5|91538.6|91488.6|91536.9|91486.9|25
1640026180000|2021-12-20 18:49:40|91537.3|91487.3|91536.2|91486.2|91537.5|91487.5|91535.8|91485.8|24
1640026190000|2021-12-20 18:49:50|91536.3|91486.3|91535.2|91485.2|91536.4|91486.4|91534.3|91484.3|14
1640026200000|2021-12-20 18:50:00|91535|91485|91535.6|91485.6|91537.2|91487.2|91535|91485|19
1640026210000|2021-12-20 18:50:10|91535.9|91485.9|91536.4|91486.4|91537.1|91487.1|91535.1|91485.1|17
1640026220000|2021-12-20 18:50:20|91536|91486|91533.3|91483.3|91536.5|91486.5|91532.7|91482.7|40
1640026230000|2021-12-20 18:50:30|91533.2|91483.2|91531.1|91481.1|91533.2|91483.2|91530.5|91480.5|25
1640026240000|2021-12-20 18:50:40|91531.2|91481.2|91528.5|91478.5|91531.6|91481.6|91528.1|91478.1|30
1640026250000|2021-12-20 18:50:50|91528.1|91478.1|91527.8|91477.8|91528.5|91478.5|91527.4|91477.4|18
1640026260000|2021-12-20 18:51:00|91528|91478|91523.7|91473.7|91528.1|91478.1|91523.7|91473.7|32
1640026270000|2021-12-20 18:51:10|91523.6|91473.6|91520|91470|91525.7|91475.7|91520|91470|44
1640026280000|2021-12-20 18:51:20|91520.4|91470.4|91522.5|91472.5|91522.5|91472.5|91519.8|91469.8|17
1640026290000|2021-12-20 18:51:30|91522.6|91472.6|91518.4|91468.4|91522.7|91472.7|91518.3|91468.3|39
1640026300000|2021-12-20 18:51:40|91518|91468|91520.1|91470.1|91520.4|91470.4|91517.8|91467.8|40
1640026310000|2021-12-20 18:51:50|91519.8|91469.8|91518.9|91468.9|91520.4|91470.4|91518.5|91468.5|33
1640026320000|2021-12-20 18:52:00|91519|91469|91520|91470|91520.4|91470.4|91518.8|91468.8|18
1640026330000|2021-12-20 18:52:10|91520.1|91470.1|91519.3|91469.3|91520.1|91470.1|91519.3|91469.3|33
1640026340000|2021-12-20 18:52:20|91519.6|91469.6|91521|91471|91521|91471|91519.3|91469.3|14
1640026350000|2021-12-20 18:52:30|91520.8|91470.8|91520.8|91470.8|91521.6|91471.6|91519.6|91469.6|26
1640026360000|2021-12-20 18:52:40|91521|91471|91519.5|91469.5|91521.4|91471.4|91519.5|91469.5|28
1640026370000|2021-12-20 18:52:50|91519.3|91469.3|91520.7|91470.7|91520.8|91470.8|91519.3|91469.3|23
1640026380000|2021-12-20 18:53:00|91520.9|91470.9|91520.6|91470.6|91520.9|91470.9|91519.9|91469.9|16
1640026390000|2021-12-20 18:53:10|91520.9|91470.9|91526.7|91476.7|91528.6|91478.6|91520.6|91470.6|27
1640026400000|2021-12-20 18:53:20|91526.8|91476.8|91523.5|91473.5|91526.8|91476.8|91523.1|91473.1|36
1640026410000|2021-12-20 18:53:30|91523.7|91473.7|91524.7|91474.7|91524.8|91474.8|91523.4|91473.4|30
1640026420000|2021-12-20 18:53:40|91524.5|91474.5|91524.4|91474.4|91524.8|91474.8|91523.6|91473.6|27
1640026430000|2021-12-20 18:53:50|91524.2|91474.2|91527.8|91477.8|91527.8|91477.8|91523.4|91473.4|34
1640026440000|2021-12-20 18:54:00|91527.6|91477.6|91525.9|91475.9|91527.6|91477.6|91525.4|91475.4|20
1640026450000|2021-12-20 18:54:10|91526.4|91476.4|91526.5|91476.5|91527.7|91477.7|91526.2|91476.2|21
1640026460000|2021-12-20 18:54:20|91526.3|91476.3|91527.4|91477.4|91527.6|91477.6|91526.3|91476.3|25
1640026470000|2021-12-20 18:54:30|91527.5|91477.5|91525.8|91475.8|91528|91478|91525.7|91475.7|36
1640026480000|2021-12-20 18:54:40|91525.6|91475.6|91528.6|91478.6|91529|91479|91525.6|91475.6|45
1640026490000|2021-12-20 18:54:50|91528.5|91478.5|91527.6|91477.6|91528.6|91478.6|91527.6|91477.6|22
1640026500000|2021-12-20 18:55:00|91527.3|91477.3|91528.2|91478.2|91528.8|91478.8|91527.3|91477.3|27
1640026510000|2021-12-20 18:55:10|91528.1|91478.1|91529.1|91479.1|91530.5|91480.5|91527.6|91477.6|34
1640026520000|2021-12-20 18:55:20|91528.5|91478.5|91526.8|91476.8|91529.9|91479.9|91525.8|91475.8|46
1640026530000|2021-12-20 18:55:30|91527.1|91477.1|91527.9|91477.9|91528.5|91478.5|91524.8|91474.8|45
1640026540000|2021-12-20 18:55:40|91528.1|91478.1|91531.4|91481.4|91531.4|91481.4|91527.7|91477.7|39
1640026550000|2021-12-20 18:55:50|91531.5|91481.5|91527.9|91477.9|91531.9|91481.9|91527.5|91477.5|35
1640026560000|2021-12-20 18:56:00|91527.8|91477.8|91525.6|91475.6|91528.5|91478.5|91525.4|91475.4|34
1640026570000|2021-12-20 18:56:10|91526.1|91476.1|91528.3|91478.3|91528.7|91478.7|91525.6|91475.6|24
1640026580000|2021-12-20 18:56:20|91528.2|91478.2|91533.3|91483.3|91533.3|91483.3|91527.2|91477.2|39
1640026590000|2021-12-20 18:56:30|91532.4|91482.4|91532.7|91482.7|91533.4|91483.4|91530.1|91480.1|37
1640026600000|2021-12-20 18:56:40|91532.6|91482.6|91532.1|91482.1|91533|91483|91531.7|91481.7|23
1640026610000|2021-12-20 18:56:50|91532.3|91482.3|91535.1|91485.1|91535.1|91485.1|91531.2|91481.2|31
1640026620000|2021-12-20 18:57:00|91534.4|91484.4|91537.3|91487.3|91537.8|91487.8|91533.7|91483.7|23
1640026630000|2021-12-20 18:57:10|91537.2|91487.2|91539|91489|91539.8|91489.8|91535.1|91485.1|44
1640026640000|2021-12-20 18:57:20|91539.5|91489.5|91540.2|91490.2|91540.2|91490.2|91538.3|91488.3|28
1640026650000|2021-12-20 18:57:30|91540.4|91490.4|91543.8|91493.8|91545.9|91495.9|91540.4|91490.4|60
1640026660000|2021-12-20 18:57:40|91543.5|91493.5|91543.4|91493.4|91543.7|91493.7|91542.7|91492.7|31
1640026670000|2021-12-20 18:57:50|91543.1|91493.1|91543.9|91493.9|91546|91496|91542.7|91492.7|37
1640026680000|2021-12-20 18:58:00|91543.2|91493.2|91544.9|91494.9|91547.7|91497.7|91542.5|91492.5|57
1640026690000|2021-12-20 18:58:10|91545.5|91495.5|91557.5|91507.5|91563.1|91513.1|91544.9|91494.9|62
1640026700000|2021-12-20 18:58:20|91556.9|91506.9|91560|91510|91560|91510|91556.9|91506.9|43
1640026710000|2021-12-20 18:58:30|91560.1|91510.1|91559.2|91509.2|91560.4|91510.4|91556.9|91506.9|48
1640026720000|2021-12-20 18:58:40|91559.4|91509.4|91560.8|91510.8|91561.1|91511.1|91559.4|91509.4|33
1640026730000|2021-12-20 18:58:50|91560.9|91510.9|91567.1|91517.1|91567.1|91517.1|91560.9|91510.9|62
1640026740000|2021-12-20 18:59:00|91567.2|91517.2|91570.5|91520.5|91571.6|91521.6|91566.6|91516.6|68
1640026750000|2021-12-20 18:59:10|91570.4|91520.4|91567.9|91517.9|91574|91524|91566.4|91516.4|50
1640026760000|2021-12-20 18:59:20|91567.4|91517.4|91567.4|91517.4|91569|91519|91566.8|91516.8|36
1640026770000|2021-12-20 18:59:30|91567|91517|91567|91517|91568.3|91518.3|91566.9|91516.9|36
1640026780000|2021-12-20 18:59:40|91574|91524|91581.4|91531.4|91581.4|91531.4|91574|91524|53
1640026790000|2021-12-20 18:59:50|91580.9|91530.9|91583.2|91533.2|91585.5|91535.5|91576.6|91526.6|70
1640026800000|2021-12-20 19:00:00|91583.6|91533.6|91584.9|91534.9|91587.3|91537.3|91581.1|91531.1|56
1640026810000|2021-12-20 19:00:10|91585.4|91535.4|91586.9|91536.9|91588.2|91538.2|91585.2|91535.2|40
1640026820000|2021-12-20 19:00:20|91586.7|91536.7|91589.7|91539.7|91590|91540|91586.7|91536.7|33
1640026830000|2021-12-20 19:00:30|91589.9|91539.9|91588.6|91538.6|91590.4|91540.4|91588.2|91538.2|26
1640026840000|2021-12-20 19:00:40|91588.8|91538.8|91583.2|91533.2|91588.8|91538.8|91583.2|91533.2|43
1640026850000|2021-12-20 19:00:50|91582.8|91532.8|91583.5|91533.5|91584|91534|91581.2|91531.2|36
1640026860000|2021-12-20 19:01:00|91583.7|91533.7|91587.5|91537.5|91589.2|91539.2|91583.7|91533.7|43
1640026870000|2021-12-20 19:01:10|91587.3|91537.3|91589.6|91539.6|91598|91548|91587.3|91537.3|62
1640026880000|2021-12-20 19:01:20|91589.2|91539.2|91587.9|91537.9|91589.8|91539.8|91587.5|91537.5|46
1640026890000|2021-12-20 19:01:30|91587.8|91537.8|91586.4|91536.4|91589|91539|91585.7|91535.7|43
1640026900000|2021-12-20 19:01:40|91586.6|91536.6|91593.8|91543.8|91593.8|91543.8|91585.9|91535.9|42
1640026910000|2021-12-20 19:01:50|91593.6|91543.6|91570.4|91520.4|91593.6|91543.6|91570.4|91520.4|58
1640026920000|2021-12-20 19:02:00|91570.3|91520.3|91576.3|91526.3|91576.3|91526.3|91568|91518|55
1640026930000|2021-12-20 19:02:10|91575.9|91525.9|91575.2|91525.2|91589.2|91552.1|91570.9|91523.7|60
1640026940000|2021-12-20 19:02:20|91575.1|91525.1|91582.1|91532.1|91582.6|91532.6|91574.2|91524.2|52
1640026950000|2021-12-20 19:02:30|91581.7|91531.7|91586.1|91536.1|91587.4|91537.4|91581.3|91531.3|48
1640026960000|2021-12-20 19:02:40|91585.7|91535.7|91585.4|91535.4|91586.7|91536.7|91585.3|91535.3|35
1640026970000|2021-12-20 19:02:50|91585.3|91535.3|91587.6|91537.6|91587.8|91537.8|91584.5|91534.5|29
1640026980000|2021-12-20 19:03:00|91587.5|91537.5|91589.7|91539.7|91589.7|91539.7|91584.3|91534.3|31
1640026990000|2021-12-20 19:03:10|91589.5|91539.5|91589.4|91539.4|91590.1|91540.1|91589.1|91539.1|36
1640027000000|2021-12-20 19:03:20|91592.4|91542.4|91591|91541|91592.7|91542.7|91590.6|91540.6|25
1640027010000|2021-12-20 19:03:30|91590|91540|91589|91539|91590|91540|91587.7|91537.7|25
1640027020000|2021-12-20 19:03:40|91589.1|91539.1|91585.5|91535.5|91589.1|91539.1|91585.1|91535.1|40
1640027030000|2021-12-20 19:03:50|91585.8|91535.8|91585.9|91535.9|91586.3|91536.3|91585.5|91535.5|17
1640027040000|2021-12-20 19:04:00|91585.7|91535.7|91585.4|91535.4|91585.9|91535.9|91585.3|91535.3|14
1640027050000|2021-12-20 19:04:10|91585.6|91535.6|91585.7|91535.7|91586|91536|91585.5|91535.5|14
1640027060000|2021-12-20 19:04:20|91585.9|91535.9|91585.7|91535.7|91586|91536|91585.6|91535.6|17
1640027070000|2021-12-20 19:04:30|91585.6|91535.6|91590|91540|91590|91540|91585.1|91535.1|45
1640027080000|2021-12-20 19:04:40|91590.1|91540.1|91591.9|91541.9|91592.3|91542.3|91590|91540|24
1640027090000|2021-12-20 19:04:50|91592.6|91542.6|91592.4|91542.4|91593.6|91543.6|91592.3|91542.3|26
1640027100000|2021-12-20 19:05:00|91592.5|91542.5|91588.3|91538.3|91593.1|91543.1|91587.9|91537.9|25
1640027110000|2021-12-20 19:05:10|91588.4|91538.4|91588.3|91538.3|91588.6|91538.6|91587.6|91537.6|20
1640027120000|2021-12-20 19:05:20|91588.4|91538.4|91587.8|91537.8|91588.7|91538.7|91587.8|91537.8|14
1640027130000|2021-12-20 19:05:30|91587.9|91537.9|91587.3|91537.3|91588.2|91538.2|91587.3|91537.3|11
1640027140000|2021-12-20 19:05:40|91587.1|91537.1|91587.3|91537.3|91588.2|91538.2|91585.9|91535.9|29
1640027150000|2021-12-20 19:05:50|91587.5|91537.5|91583.8|91533.8|91588.3|91538.3|91583.3|91533.3|35
1640027160000|2021-12-20 19:06:00|91584.3|91534.3|91586.1|91536.1|91587.1|91537.1|91582.6|91532.6|34
1640027170000|2021-12-20 19:06:10|91586|91536|91588.6|91538.6|91588.7|91538.7|91586|91536|22
1640027180000|2021-12-20 19:06:20|91588.5|91538.5|91586.7|91536.7|91588.7|91538.7|91586.7|91536.7|16
1640027190000|2021-12-20 19:06:30|91586.6|91536.6|91586.8|91536.8|91587.3|91537.3|91586.6|91536.6|16
1640027200000|2021-12-20 19:06:40|91586.9|91536.9|91587.3|91537.3|91587.8|91537.8|91586.1|91536.1|20
1640027210000|2021-12-20 19:06:50|91587.5|91537.5|91591.6|91541.6|91591.6|91541.6|91587|91537|20
1640027220000|2021-12-20 19:07:00|91591.9|91541.9|91587.5|91537.5|91592.4|91542.4|91587.4|91537.4|44
1640027230000|2021-12-20 19:07:10|91587.4|91537.4|91585.4|91535.4|91588.6|91538.6|91585.4|91535.4|29
1640027240000|2021-12-20 19:07:20|91585.6|91535.6|91583.1|91533.1|91586|91536|91583.1|91533.1|20
1640027250000|2021-12-20 19:07:30|91583|91533|91582.8|91532.8|91583.3|91533.3|91581.9|91531.9|20
1640027260000|2021-12-20 19:07:40|91583|91533|91583.4|91533.4|91583.4|91533.4|91582.5|91532.5|17
1640027270000|2021-12-20 19:07:50|91583.5|91533.5|91584.1|91534.1|91584.1|91534.1|91583.4|91533.4|11
1640027280000|2021-12-20 19:08:00|91583.9|91533.9|91583.3|91533.3|91584.7|91534.7|91582.5|91532.5|20
1640027290000|2021-12-20 19:08:10|91583|91533|91579.9|91529.9|91583.7|91533.7|91579.6|91529.6|29
1640027300000|2021-12-20 19:08:20|91580.3|91530.3|91579.9|91529.9|91580.5|91530.5|91579.5|91529.5|9
1640027310000|2021-12-20 19:08:30|91580|91530|91577.3|91527.3|91580|91530|91574|91524|39
1640027320000|2021-12-20 19:08:40|91577.5|91527.5|91574.3|91524.3|91577.5|91527.5|91572.9|91522.9|35
1640027330000|2021-12-20 19:08:50|91574.8|91524.8|91575.4|91525.4|91575.8|91525.8|91573.7|91523.7|42
1640027340000|2021-12-20 19:09:00|91575.5|91525.5|91576.3|91526.3|91576.4|91526.4|91574.5|91524.5|29
1640027350000|2021-12-20 19:09:10|91575.3|91525.3|91581.6|91531.6|91581.6|91531.6|91575.1|91525.1|39
1640027360000|2021-12-20 19:09:20|91581.4|91531.4|91580.5|91530.5|91582.5|91532.5|91580.5|91530.5|35
1640027370000|2021-12-20 19:09:30|91580.9|91530.9|91579.9|91529.9|91581.7|91531.7|91579.9|91529.9|22
1640027380000|2021-12-20 19:09:40|91580|91530|91577.4|91527.4|91581|91531|91575.7|91525.7|41
1640027390000|2021-12-20 19:09:50|91574.5|91524.5|91576.4|91526.4|91577.5|91527.5|91574.5|91524.5|35
1640027400000|2021-12-20 19:10:00|91576.5|91526.5|91580.9|91530.9|91582.5|91532.5|91575.8|91525.8|50
1640027410000|2021-12-20 19:10:10|91581|91531|91581.9|91531.9|91581.9|91531.9|91579.6|91529.6|44
1640027420000|2021-12-20 19:10:20|91581.7|91531.7|91581|91531|91582.8|91532.8|91580.8|91530.8|27
1640027430000|2021-12-20 19:10:30|91581.3|91531.3|91578|91528|91581.3|91531.3|91576.7|91526.7|36
1640027440000|2021-12-20 19:10:40|91577.9|91527.9|91578.2|91528.2|91578.8|91528.8|91576.4|91526.4|32
1640027450000|2021-12-20 19:10:50|91578.1|91528.1|91577.5|91527.5|91578.4|91528.4|91577.3|91527.3|17
1640027460000|2021-12-20 19:11:00|91577.4|91527.4|91581.9|91531.9|91582.2|91532.2|91576.9|91526.9|33
1640027470000|2021-12-20 19:11:10|91581.8|91531.8|91577.1|91527.1|91582.5|91532.5|91575.2|91525.2|46
1640027480000|2021-12-20 19:11:20|91577.2|91527.2|91576.1|91526.1|91577.4|91527.4|91576|91526|30
1640027490000|2021-12-20 19:11:30|91576.2|91526.2|91576.1|91526.1|91577.9|91527.9|91576.1|91526.1|21
1640027500000|2021-12-20 19:11:40|91575.8|91525.8|91573|91523|91576|91526|91573|91523|37
1640027510000|2021-12-20 19:11:50|91574.5|91524.5|91573.1|91523.1|91574.9|91524.9|91573.1|91523.1|36
1640027520000|2021-12-20 19:12:00|91573.2|91523.2|91575|91525|91575.2|91525.2|91572.9|91522.9|30
1640027530000|2021-12-20 19:12:10|91574.7|91524.7|91576.8|91526.8|91577.2|91527.2|91574.7|91524.7|22
1640027540000|2021-12-20 19:12:20|91577|91527|91572.1|91522.1|91577|91527|91571.5|91521.5|33
1640027550000|2021-12-20 19:12:30|91571.9|91521.9|91572.7|91522.7|91573.1|91523.1|91570.6|91520.6|28
1640027560000|2021-12-20 19:12:40|91572.8|91522.8|91572.5|91522.5|91572.8|91522.8|91571.6|91521.6|27
1640027570000|2021-12-20 19:12:50|91572.4|91522.4|91573.4|91523.4|91574.3|91524.3|91572.1|91522.1|33
1640027580000|2021-12-20 19:13:00|91573.2|91523.2|91573.3|91523.3|91574.7|91524.7|91572.7|91522.7|31
1640027590000|2021-12-20 19:13:10|91573.2|91523.2|91574.8|91524.8|91576.3|91526.3|91571.3|91521.3|49
1640027600000|2021-12-20 19:13:20|91574.6|91524.6|91573.3|91523.3|91575.3|91525.3|91572.2|91522.2|54
1640027610000|2021-12-20 19:13:30|91573|91523|91575.1|91525.1|91576.6|91526.6|91571.1|91521.1|49
1640027620000|2021-12-20 19:13:40|91575|91525|91574.1|91524.1|91575|91525|91573.5|91523.5|26
1640027630000|2021-12-20 19:13:50|91573.9|91523.9|91574.9|91524.9|91575.8|91525.8|91573.7|91523.7|23
1640027640000|2021-12-20 19:14:00|91575.2|91525.2|91576.6|91526.6|91577.1|91527.1|91575.2|91525.2|21
1640027650000|2021-12-20 19:14:10|91576.7|91526.7|91577.3|91527.3|91577.3|91527.3|91575.7|91525.7|37
1640027660000|2021-12-20 19:14:20|91577.2|91527.2|91575.2|91525.2|91577.8|91527.8|91573.8|91523.8|28
1640027670000|2021-12-20 19:14:30|91575.1|91525.1|91575.1|91525.1|91576.5|91526.5|91574.6|91524.6|33
1640027680000|2021-12-20 19:14:40|91575|91525|91576.3|91526.3|91576.3|91526.3|91574.9|91524.9|34
1640027690000|2021-12-20 19:14:50|91576.4|91526.4|91575.3|91525.3|91577|91527|91574.8|91524.8|30
1640027700000|2021-12-20 19:15:00|91575|91525|91560.4|91510.4|91576.9|91526.9|91560.4|91510.4|46
1640027710000|2021-12-20 19:15:10|91560.2|91510.2|91561.5|91511.5|91562.3|91512.3|91560.1|91510.1|40
1640027720000|2021-12-20 19:15:20|91557.1|91507.1|91552.8|91502.8|91557.1|91507.1|91551.7|91501.7|48
1640027730000|2021-12-20 19:15:30|91552.9|91502.9|91541.1|91491.1|91552.9|91502.9|91541.1|91491.1|54
1640027740000|2021-12-20 19:15:40|91540.9|91490.9|91541.6|91491.6|91542.5|91492.5|91540.8|91490.8|31
1640027750000|2021-12-20 19:15:50|91541.3|91491.3|91543.7|91493.7|91544.3|91494.3|91533.1|91483.1|52
1640027760000|2021-12-20 19:16:00|91543.8|91493.8|91539.7|91489.7|91544|91494|91536.9|91486.9|49
1640027770000|2021-12-20 19:16:10|91539.8|91489.8|91538.8|91488.8|91541.9|91491.9|91535|91485|48
1640027780000|2021-12-20 19:16:20|91538.1|91488.1|91539.3|91489.3|91539.3|91489.3|91537.2|91487.2|34
1640027790000|2021-12-20 19:16:30|91539.1|91489.1|91539|91489|91539.9|91489.9|91535|91485|41
1640027800000|2021-12-20 19:16:40|91539.8|91489.8|91541.1|91491.1|91541.1|91491.1|91539.2|91489.2|39
1640027810000|2021-12-20 19:16:50|91541|91491|91540.7|91490.7|91541.5|91491.5|91540.3|91490.3|23
1640027820000|2021-12-20 19:17:00|91539.8|91489.8|91540.8|91490.8|91540.9|91490.9|91539.5|91489.5|22
1640027830000|2021-12-20 19:17:10|91540.7|91490.7|91540.5|91490.5|91540.7|91490.7|91539.4|91489.4|16
1640027840000|2021-12-20 19:17:20|91540.3|91490.3|91539.4|91489.4|91540.8|91490.8|91539.4|91489.4|26
1640027850000|2021-12-20 19:17:30|91539.2|91489.2|91535.4|91485.4|91539.3|91489.3|91535.3|91485.3|22
1640027860000|2021-12-20 19:17:40|91535.5|91485.5|91535.6|91485.6|91536.4|91486.4|91535.2|91485.2|24
1640027870000|2021-12-20 19:17:50|91535.5|91485.5|91534|91484|91535.7|91485.7|91533.4|91483.4|34
1640027880000|2021-12-20 19:18:00|91533.9|91483.9|91538.3|91488.3|91538.3|91488.3|91533.8|91483.8|31
1640027890000|2021-12-20 19:18:10|91538.2|91488.2|91537.7|91487.7|91538.4|91488.4|91534|91484|37
1640027900000|2021-12-20 19:18:20|91537|91487|91536.7|91486.7|91538.3|91488.3|91535.3|91485.3|33
1640027910000|2021-12-20 19:18:30|91536.6|91486.6|91532.7|91482.7|91536.9|91486.9|91532.7|91482.7|27
1640027920000|2021-12-20 19:18:40|91532.8|91482.8|91534.1|91484.1|91534.7|91484.7|91532.8|91482.8|30
1640027930000|2021-12-20 19:18:50|91534.2|91484.2|91533.1|91483.1|91534.9|91484.9|91531|91481|32
1640027940000|2021-12-20 19:19:00|91533.3|91483.3|91531.6|91481.6|91533.8|91483.8|91531.6|91481.6|30
1640027950000|2021-12-20 19:19:10|91531.7|91481.7|91529.5|91479.5|91531.9|91481.9|91527.5|91477.5|42
1640027960000|2021-12-20 19:19:20|91529|91479|91527.2|91477.2|91529.2|91479.2|91526.4|91476.4|29
1640027970000|2021-12-20 19:19:30|91527.3|91477.3|91528.9|91478.9|91529.6|91479.6|91527.1|91477.1|27
1640027980000|2021-12-20 19:19:40|91529.2|91479.2|91529.1|91479.1|91530.7|91480.7|91528.1|91478.1|32
1640027990000|2021-12-20 19:19:50|91529.2|91479.2|91528|91478|91529.3|91479.3|91527.6|91477.6|35
1640028000000|2021-12-20 19:20:00|91528.4|91478.4|91528.8|91478.8|91530.5|91480.5|91527.5|91477.5|30
1640028010000|2021-12-20 19:20:10|91529.8|91479.8|91530.1|91480.1|91530.1|91480.1|91528.1|91478.1|29
1640028020000|2021-12-20 19:20:20|91529.5|91479.5|91530.6|91480.6|91530.6|91480.6|91528.2|91478.2|29
1640028030000|2021-12-20 19:20:30|91531.9|91481.9|91537.9|91487.9|91538.8|91488.8|91529.8|91479.8|45
1640028040000|2021-12-20 19:20:40|91537.2|91487.2|91538|91488|91539.2|91489.2|91536|91486|33
1640028050000|2021-12-20 19:20:50|91537.8|91487.8|91535.5|91485.5|91538.3|91488.3|91535.5|91485.5|41
1640028060000|2021-12-20 19:21:00|91533.5|91483.5|91533.8|91483.8|91537|91487|91533|91483|39
1640028070000|2021-12-20 19:21:10|91533.9|91483.9|91528.6|91478.6|91534.9|91484.9|91528.6|91478.6|27
1640028080000|2021-12-20 19:21:20|91528.8|91478.8|91531.9|91481.9|91532.2|91482.2|91528.6|91478.6|24
1640028090000|2021-12-20 19:21:30|91531.8|91481.8|91530.7|91480.7|91532.1|91482.1|91529.5|91479.5|16
1640028100000|2021-12-20 19:21:40|91530.5|91480.5|91530.5|91480.5|91530.7|91480.7|91527.9|91477.9|19
1640028110000|2021-12-20 19:21:50|91530.1|91480.1|91525.4|91475.4|91530.1|91480.1|91522.4|91472.4|38
1640028120000|2021-12-20 19:22:00|91524.7|91474.7|91524|91474|91526.1|91476.1|91523.6|91473.6|42
1640028130000|2021-12-20 19:22:10|91524.1|91474.1|91527.8|91477.8|91527.8|91477.8|91522.5|91472.5|34
1640028140000|2021-12-20 19:22:20|91527.7|91477.7|91527.2|91477.2|91527.7|91477.7|91526.4|91476.4|39
1640028150000|2021-12-20 19:22:30|91527|91477|91523|91473|91527.4|91477.4|91522.3|91472.3|32
1640028160000|2021-12-20 19:22:40|91523.1|91473.1|91521.4|91471.4|91523.8|91473.8|91521.4|91471.4|21
1640028170000|2021-12-20 19:22:50|91521.2|91471.2|91522.1|91472.1|91522.4|91472.4|91521.2|91471.2|15
1640028180000|2021-12-20 19:23:00|91522.2|91472.2|91522.3|91472.3|91523.5|91473.5|91521.2|91471.2|29
1640028190000|2021-12-20 19:23:10|91522.4|91472.4|91522.3|91472.3|91522.6|91472.6|91522.3|91472.3|7
1640028200000|2021-12-20 19:23:20|91518.8|91468.8|91520.7|91470.7|91521.4|91471.4|91517.7|91467.7|40
1640028210000|2021-12-20 19:23:30|91520.4|91470.4|91522.9|91472.9|91523.4|91473.4|91520.4|91470.4|19
1640028220000|2021-12-20 19:23:40|91522.8|91472.8|91519.6|91469.6|91522.9|91472.9|91519.4|91469.4|28
1640028230000|2021-12-20 19:23:50|91519.7|91469.7|91519.9|91469.9|91520.9|91470.9|91519.6|91469.6|29
1640028240000|2021-12-20 19:24:00|91520.3|91470.3|91521.1|91471.1|91523.5|91473.5|91519.6|91469.6|31
1640028250000|2021-12-20 19:24:10|91521|91471|91520.3|91470.3|91523.3|91473.3|91519.3|91469.3|35
1640028260000|2021-12-20 19:24:20|91522|91472|91520.9|91470.9|91522.3|91472.3|91520.5|91470.5|28
1640028270000|2021-12-20 19:24:30|91522.2|91472.2|91520.1|91470.1|91522.2|91472.2|91517.9|91467.9|27
1640028280000|2021-12-20 19:24:40|91520|91470|91520|91470|91522.1|91472.1|91519.9|91469.9|21
1640028290000|2021-12-20 19:24:50|91520.8|91470.8|91521|91471|91522.7|91472.7|91520.2|91470.2|23
1640028300000|2021-12-20 19:25:00|91520.9|91470.9|91519.2|91469.2|91522.8|91472.8|91519.2|91469.2|23
1640028310000|2021-12-20 19:25:10|91520.4|91470.4|91520|91470|91521.9|91471.9|91519.3|91469.3|39
1640028320000|2021-12-20 19:25:20|91520.2|91470.2|91517.8|91467.8|91520.3|91470.3|91516.8|91466.8|42
1640028330000|2021-12-20 19:25:30|91516.9|91466.9|91518.4|91468.4|91518.4|91468.4|91516.7|91466.7|25
1640028340000|2021-12-20 19:25:40|91518.8|91468.8|91517.8|91467.8|91518.9|91468.9|91517.3|91467.3|28
1640028350000|2021-12-20 19:25:50|91518.1|91468.1|91519.2|91469.2|91520.7|91470.7|91517.9|91467.9|19
1640028360000|2021-12-20 19:26:00|91521|91471|91524.3|91474.3|91524.3|91474.3|91518.5|91468.5|40
1640028370000|2021-12-20 19:26:10|91524|91474|91525|91475|91525.4|91475.4|91524|91474|24
1640028380000|2021-12-20 19:26:20|91525.1|91475.1|91520.9|91470.9|91525.2|91475.2|91520.4|91470.4|31
1640028390000|2021-12-20 19:26:30|91521.3|91471.3|91522.9|91472.9|91523.4|91473.4|91521.2|91471.2|34
1640028400000|2021-12-20 19:26:40|91523|91473|91523|91473|91523.5|91473.5|91522.5|91472.5|24
1640028410000|2021-12-20 19:26:50|91523.5|91473.5|91525.3|91475.3|91525.8|91475.8|91523.1|91473.1|19
1640028420000|2021-12-20 19:27:00|91525.1|91475.1|91517|91467|91525.5|91486.6|91504.5|91466.1|39
1640028430000|2021-12-20 19:27:10|91517.1|91467.1|91516.9|91466.9|91517.7|91467.7|91515.1|91465.1|28
1640028440000|2021-12-20 19:27:20|91516.8|91466.8|91514.6|91464.6|91517.4|91467.4|91514.6|91464.6|26
1640028450000|2021-12-20 19:27:30|91514.7|91464.7|91517.7|91467.7|91517.9|91467.9|91514.7|91464.7|23
1640028460000|2021-12-20 19:27:40|91515.6|91465.6|91518.4|91468.4|91519.7|91469.7|91515.5|91465.5|32
1640028470000|2021-12-20 19:27:50|91517.4|91467.4|91517.1|91467.1|91519.4|91469.4|91516.6|91466.6|28
1640028480000|2021-12-20 19:28:00|91517|91467|91516.8|91466.8|91518.9|91468.9|91516.4|91466.4|32
1640028490000|2021-12-20 19:28:10|91516.6|91466.6|91515.6|91465.6|91516.6|91466.6|91515|91465|29
1640028500000|2021-12-20 19:28:20|91515.5|91465.5|91517.2|91467.2|91517.8|91467.8|91514.7|91464.7|25
1640028510000|2021-12-20 19:28:30|91517.1|91467.1|91517.1|91467.1|91517.8|91467.8|91516.3|91466.3|19
1640028520000|2021-12-20 19:28:40|91516.8|91466.8|91515.4|91465.4|91517.1|91467.1|91514.7|91464.7|20
1640028530000|2021-12-20 19:28:50|91515.5|91465.5|91515.8|91465.8|91516.5|91466.5|91515.2|91465.2|20
1640028540000|2021-12-20 19:29:00|91515.7|91465.7|91516|91466|91516.1|91466.1|91515.5|91465.5|16
1640028550000|2021-12-20 19:29:10|91515.8|91465.8|91515.7|91465.7|91515.9|91465.9|91515.3|91465.3|11
1640028560000|2021-12-20 19:29:20|91515.6|91465.6|91516|91466|91516.9|91466.9|91515.1|91465.1|21
1640028570000|2021-12-20 19:29:30|91515.9|91465.9|91514.9|91464.9|91516.5|91466.5|91514.5|91464.5|27
1640028580000|2021-12-20 19:29:40|91514.8|91464.8|91515.4|91465.4|91516.5|91466.5|91514.8|91464.8|21
1640028590000|2021-12-20 19:29:50|91515.5|91465.5|91516.9|91466.9|91517|91467|91515.4|91465.4|18
1640028600000|2021-12-20 19:30:00|91516.8|91466.8|91515.8|91465.8|91516.8|91466.8|91514.8|91464.8|29
1640028610000|2021-12-20 19:30:10|91515.7|91465.7|91515.2|91465.2|91515.8|91465.8|91514.9|91464.9|28
1640028620000|2021-12-20 19:30:20|91515.3|91465.3|91516|91466|91516.4|91466.4|91515.3|91465.3|19
1640028630000|2021-12-20 19:30:30|91515.9|91465.9|91516.4|91466.4|91516.6|91466.6|91515.8|91465.8|11
1640028640000|2021-12-20 19:30:40|91516|91466|91517.9|91467.9|91518.3|91468.3|91515.7|91465.7|29
1640028650000|2021-12-20 19:30:50|91518|91468|91518.9|91468.9|91519|91469|91517.8|91467.8|25
1640028660000|2021-12-20 19:31:00|91518.8|91468.8|91517.7|91467.7|91518.8|91468.8|91517.7|91467.7|21
1640028670000|2021-12-20 19:31:10|91517.8|91467.8|91516.3|91466.3|91518.7|91468.7|91514.6|91464.6|31
1640028680000|2021-12-20 19:31:20|91516.4|91466.4|91516.5|91466.5|91516.7|91466.7|91516.2|91466.2|16
1640028690000|2021-12-20 19:31:30|91516.6|91466.6|91518.4|91468.4|91518.7|91468.7|91516.3|91466.3|37
1640028700000|2021-12-20 19:31:40|91518.1|91468.1|91518|91468|91518.7|91468.7|91517.7|91467.7|25
1640028710000|2021-12-20 19:31:50|91517.7|91467.7|91517.5|91467.5|91518|91468|91517.3|91467.3|23
1640028720000|2021-12-20 19:32:00|91517.4|91467.4|91518.3|91468.3|91518.9|91468.9|91517.1|91467.1|35
1640028730000|2021-12-20 19:32:10|91518|91468|91513.1|91463.1|91518.5|91468.5|91512.1|91462.1|35
1640028740000|2021-12-20 19:32:20|91513.2|91463.2|91510.4|91460.4|91513.2|91463.2|91510.4|91460.4|28
1640028750000|2021-12-20 19:32:30|91511.3|91461.3|91510.9|91460.9|91512.5|91462.5|91510.5|91460.5|36
1640028760000|2021-12-20 19:32:40|91510.7|91460.7|91513.1|91463.1|91513.2|91463.2|91510.7|91460.7|17
1640028770000|2021-12-20 19:32:50|91513.4|91463.4|91511.6|91461.6|91513.4|91463.4|91511.2|91461.2|15
1640028780000|2021-12-20 19:33:00|91511.3|91461.3|91511.3|91461.3|91513.7|91463.7|91511|91461|31
1640028790000|2021-12-20 19:33:10|91511.2|91461.2|91512|91462|91513.2|91463.2|91510.8|91460.8|26
1640028800000|2021-12-20 19:33:20|91511.5|91461.5|91511.6|91461.6|91512.3|91462.3|91511.3|91461.3|26
1640028810000|2021-12-20 19:33:30|91511.5|91461.5|91510.3|91460.3|91511.6|91461.6|91510.3|91460.3|13
1640028820000|2021-12-20 19:33:40|91510|91460|91510|91460|91510.4|91460.4|91509.9|91459.9|7
1640028830000|2021-12-20 19:33:50|91509.9|91459.9|91510.1|91460.1|91510.6|91460.6|91509.7|91459.7|15
1640028840000|2021-12-20 19:34:00|91510|91460|91511|91461|91511.2|91461.2|91510|91460|16
1640028850000|2021-12-20 19:34:10|91510.9|91460.9|91511.6|91461.6|91512|91462|91510.2|91460.2|23
1640028860000|2021-12-20 19:34:20|91511.4|91461.4|91512.8|91462.8|91514|91464|91510.7|91460.7|22
1640028870000|2021-12-20 19:34:30|91512.9|91462.9|91513|91463|91513.4|91463.4|91512.5|91462.5|12
1640028880000|2021-12-20 19:34:40|91512.9|91462.9|91517|91467|91517.1|91467.1|91512.6|91462.6|18
1640028890000|2021-12-20 19:34:50|91517.1|91467.1|91517.8|91467.8|91518.5|91468.5|91516.6|91466.6|19
1640028900000|2021-12-20 19:35:00|91517.6|91467.6|91519|91469|91520.9|91470.9|91517.6|91467.6|21
1640028910000|2021-12-20 19:35:10|91519.9|91469.9|91522|91472|91522.6|91472.6|91519.1|91469.1|28
1640028920000|2021-12-20 19:35:20|91521.9|91471.9|91526.2|91476.2|91526.2|91476.2|91521.3|91471.3|17
1640028930000|2021-12-20 19:35:30|91525.9|91475.9|91529.3|91479.3|91529.7|91479.7|91525.9|91475.9|19
1640028940000|2021-12-20 19:35:40|91529.2|91479.2|91528.4|91478.4|91529.3|91479.3|91528.4|91478.4|17
1640028950000|2021-12-20 19:35:50|91528.3|91478.3|91527.4|91477.4|91528.4|91478.4|91527.3|91477.3|20
1640028960000|2021-12-20 19:36:00|91526.3|91476.3|91528.6|91478.6|91528.9|91478.9|91525.7|91475.7|35
1640028970000|2021-12-20 19:36:10|91528.1|91478.1|91533.7|91483.7|91534.2|91484.2|91526.3|91476.3|41
1640028980000|2021-12-20 19:36:20|91535.3|91485.3|91540.2|91490.2|91540.3|91490.3|91535.3|91485.3|37
1640028990000|2021-12-20 19:36:30|91540.4|91490.4|91532.8|91482.8|91540.7|91490.7|91532.6|91482.6|26
1640029000000|2021-12-20 19:36:40|91533|91483|91532.7|91482.7|91533.9|91483.9|91532.7|91482.7|17
1640029010000|2021-12-20 19:36:50|91533.1|91483.1|91534|91484|91534|91484|91532.6|91482.6|19
1640029020000|2021-12-20 19:37:00|91533.8|91483.8|91537.9|91487.9|91538.4|91488.4|91532.7|91482.7|26
1640029030000|2021-12-20 19:37:10|91538.5|91488.5|91539.1|91489.1|91540|91490|91537.6|91487.6|43
1640029040000|2021-12-20 19:37:20|91539|91489|91540.1|91490.1|91540.1|91490.1|91538.3|91488.3|15
1640029050000|2021-12-20 19:37:30|91540.2|91490.2|91538.9|91488.9|91541|91491|91538.9|91488.9|16
1640029060000|2021-12-20 19:37:40|91538.2|91488.2|91533.3|91483.3|91538.4|91488.4|91533|91483|42
1640029070000|2021-12-20 19:37:50|91533.2|91483.2|91533.2|91483.2|91533.2|91483.2|91532.5|91482.5|23
1640029080000|2021-12-20 19:38:00|91533.3|91483.3|91535.6|91485.6|91535.6|91485.6|91533|91483|30
1640029090000|2021-12-20 19:38:10|91536|91486|91532.2|91482.2|91537.8|91487.8|91531.4|91481.4|34
1640029100000|2021-12-20 19:38:20|91531.7|91481.7|91532.1|91482.1|91532.5|91482.5|91531.3|91481.3|22
1640029110000|2021-12-20 19:38:30|91531.8|91481.8|91532.8|91482.8|91533.9|91483.9|91531.8|91481.8|20
1640029120000|2021-12-20 19:38:40|91532.9|91482.9|91533.8|91483.8|91535.7|91485.7|91530.6|91480.6|30
1640029130000|2021-12-20 19:38:50|91534.1|91484.1|91533.3|91483.3|91534.6|91484.6|91531.8|91481.8|14
1640029140000|2021-12-20 19:39:00|91533.1|91483.1|91534|91484|91534.3|91484.3|91529.3|91479.3|25
1640029150000|2021-12-20 19:39:10|91534.2|91484.2|91533.8|91483.8|91534.8|91484.8|91533.8|91483.8|19
1640029160000|2021-12-20 19:39:20|91534.2|91484.2|91531.3|91481.3|91534.2|91484.2|91531.3|91481.3|16
1640029170000|2021-12-20 19:39:30|91531.4|91481.4|91530.2|91480.2|91531.8|91481.8|91530.2|91480.2|14
1640029180000|2021-12-20 19:39:40|91530.7|91480.7|91540.5|91490.5|91540.7|91490.7|91530.5|91480.5|29
1640029190000|2021-12-20 19:39:50|91539.4|91489.4|91541.6|91491.6|91542.2|91492.2|91538.5|91488.5|37
1640029200000|2021-12-20 19:40:00|91541.7|91491.7|91534|91484|91541.7|91491.7|91533.7|91483.7|33
1640029210000|2021-12-20 19:40:10|91534.2|91484.2|91532.9|91482.9|91534.6|91484.6|91532.2|91482.2|28
1640029220000|2021-12-20 19:40:20|91532.1|91482.1|91531.8|91481.8|91533.3|91483.3|91531.6|91481.6|24
1640029230000|2021-12-20 19:40:30|91531.9|91481.9|91534.3|91484.3|91534.6|91484.6|91531.8|91481.8|22
1640029240000|2021-12-20 19:40:40|91534.2|91484.2|91534.3|91484.3|91534.5|91484.5|91534.2|91484.2|10
1640029250000|2021-12-20 19:40:50|91533.8|91483.8|91532.3|91482.3|91535.1|91485.1|91530.7|91480.7|35
1640029260000|2021-12-20 19:41:00|91532.2|91482.2|91533.3|91483.3|91533.6|91483.6|91531.9|91481.9|31
1640029270000|2021-12-20 19:41:10|91533|91483|91533.4|91483.4|91533.6|91483.6|91532.7|91482.7|12
1640029280000|2021-12-20 19:41:20|91533.5|91483.5|91535.7|91485.7|91537.3|91487.3|91533.3|91483.3|23
1640029290000|2021-12-20 19:41:30|91536.3|91486.3|91538.5|91488.5|91539.1|91489.1|91535.1|91485.1|23
1640029300000|2021-12-20 19:41:40|91538.6|91488.6|91538.4|91488.4|91538.9|91488.9|91538|91488|18
1640029310000|2021-12-20 19:41:50|91537.9|91487.9|91541.1|91491.1|91544.2|91494.2|91537.8|91487.8|43
1640029320000|2021-12-20 19:42:00|91541|91491|91541.5|91491.5|91542.3|91492.3|91540.6|91490.6|29
1640029330000|2021-12-20 19:42:10|91541.7|91491.7|91541.1|91491.1|91541.7|91491.7|91540.5|91490.5|21
1640029340000|2021-12-20 19:42:20|91540.7|91490.7|91540.7|91490.7|91541.4|91491.4|91540.2|91490.2|26
1640029350000|2021-12-20 19:42:30|91540.6|91490.6|91541.6|91491.6|91541.7|91491.7|91540.5|91490.5|15
1640029360000|2021-12-20 19:42:40|91540.9|91490.9|91540.2|91490.2|91541.2|91491.2|91540|91490|16
1640029370000|2021-12-20 19:42:50|91540.5|91490.5|91538.9|91488.9|91543.4|91493.4|91538.9|91488.9|36
1640029380000|2021-12-20 19:43:00|91538.7|91488.7|91539.6|91489.6|91540.3|91490.3|91538.2|91488.2|25
1640029390000|2021-12-20 19:43:10|91539.5|91489.5|91539.1|91489.1|91539.5|91489.5|91538.2|91488.2|14
1640029400000|2021-12-20 19:43:20|91538.9|91488.9|91536.7|91486.7|91539.2|91489.2|91536.1|91486.1|22
1640029410000|2021-12-20 19:43:30|91536.5|91486.5|91535.2|91485.2|91536.6|91486.6|91534.9|91484.9|28
1640029420000|2021-12-20 19:43:40|91534.8|91484.8|91531.3|91481.3|91536|91486|91530|91480|30
1640029430000|2021-12-20 19:43:50|91532.7|91482.7|91532.7|91482.7|91533.5|91483.5|91530.1|91480.1|22
1640029440000|2021-12-20 19:44:00|91531.7|91481.7|91532.2|91482.2|91534.1|91484.1|91531.7|91481.7|26
1640029450000|2021-12-20 19:44:10|91532.3|91482.3|91532.3|91482.3|91534|91484|91531.4|91481.4|33
1640029460000|2021-12-20 19:44:20|91532.6|91482.6|91532.9|91482.9|91533.3|91483.3|91532.4|91482.4|18
1640029470000|2021-12-20 19:44:30|91533|91483|91533.2|91483.2|91534.3|91484.3|91532.6|91482.6|25
1640029480000|2021-12-20 19:44:40|91533.1|91483.1|91533.5|91483.5|91533.7|91483.7|91533|91483|17
1640029490000|2021-12-20 19:44:50|91533.1|91483.1|91532.6|91482.6|91533.4|91483.4|91532.2|91482.2|21
1640029500000|2021-12-20 19:45:00|91532.5|91482.5|91533|91483|91533.9|91483.9|91532.4|91482.4|30
1640029510000|2021-12-20 19:45:10|91533.3|91483.3|91534.1|91484.1|91534.5|91484.5|91533.3|91483.3|24
1640029520000|2021-12-20 19:45:20|91533.9|91483.9|91536.8|91486.8|91536.8|91486.8|91533.4|91483.4|23
1640029530000|2021-12-20 19:45:30|91537.1|91487.1|91535.8|91485.8|91537.1|91487.1|91535.6|91485.6|21
1640029540000|2021-12-20 19:45:40|91536.8|91486.8|91534.3|91484.3|91536.8|91486.8|91531.2|91481.2|22
1640029550000|2021-12-20 19:45:50|91534.1|91484.1|91533.7|91483.7|91534.3|91484.3|91533.2|91483.2|16
1640029560000|2021-12-20 19:46:00|91533.6|91483.6|91533.1|91483.1|91534|91484|91533.1|91483.1|13
1640029570000|2021-12-20 19:46:10|91532.6|91482.6|91533.5|91483.5|91534.2|91484.2|91532.6|91482.6|18
1640029580000|2021-12-20 19:46:20|91533.3|91483.3|91528.6|91478.6|91533.8|91483.8|91528.6|91478.6|28
1640029590000|2021-12-20 19:46:30|91528.7|91478.7|91530.6|91480.6|91530.6|91480.6|91528.2|91478.2|28
1640029600000|2021-12-20 19:46:40|91530.8|91480.8|91530.6|91480.6|91530.8|91480.8|91530.3|91480.3|14
1640029610000|2021-12-20 19:46:50|91530.7|91480.7|91530.8|91480.8|91531.2|91481.2|91530.7|91480.7|15
1640029620000|2021-12-20 19:47:00|91531|91481|91534.6|91484.6|91534.9|91484.9|91531|91481|35
1640029630000|2021-12-20 19:47:10|91534.7|91484.7|91527.9|91477.9|91536.3|91486.3|91527.5|91477.5|31
1640029640000|2021-12-20 19:47:20|91526.7|91476.7|91529.1|91479.1|91530|91480|91526.7|91476.7|34
1640029650000|2021-12-20 19:47:30|91529|91479|91527.4|91477.4|91529.3|91479.3|91527.4|91477.4|22
1640029660000|2021-12-20 19:47:40|91526.8|91476.8|91527.1|91477.1|91527.6|91477.6|91526.8|91476.8|20
1640029670000|2021-12-20 19:47:50|91527|91477|91526.9|91476.9|91527.3|91477.3|91526.5|91476.5|20
1640029680000|2021-12-20 19:48:00|91526.8|91476.8|91528.8|91478.8|91528.9|91478.9|91525.4|91475.4|30
1640029690000|2021-12-20 19:48:10|91528.9|91478.9|91527.1|91477.1|91528.9|91478.9|91527.1|91477.1|32
1640029700000|2021-12-20 19:48:20|91527.3|91477.3|91527.2|91477.2|91528.4|91478.4|91527.2|91477.2|32
1640029710000|2021-12-20 19:48:30|91527.7|91477.7|91527.2|91477.2|91528|91478|91526.9|91476.9|19
1640029720000|2021-12-20 19:48:40|91526.9|91476.9|91528.4|91478.4|91528.5|91478.5|91526.9|91476.9|15
1640029730000|2021-12-20 19:48:50|91528.3|91478.3|91527.1|91477.1|91528.5|91478.5|91526.9|91476.9|11
1640029740000|2021-12-20 19:49:00|91526.9|91476.9|91545.1|91495.1|91545.8|91495.8|91526.9|91476.9|37
1640029750000|2021-12-20 19:49:10|91544.9|91494.9|91545.7|91495.7|91547.1|91497.1|91540|91490|44
1640029760000|2021-12-20 19:49:20|91546.8|91496.8|91541.3|91491.3|91546.8|91496.8|91541.2|91491.2|34
1640029770000|2021-12-20 19:49:30|91541.6|91491.6|91543|91493|91543.1|91493.1|91539.8|91489.8|32
1640029780000|2021-12-20 19:49:40|91542.9|91492.9|91542.7|91492.7|91543|91493|91541.7|91491.7|19
1640029790000|2021-12-20 19:49:50|91542.6|91492.6|91541.5|91491.5|91542.8|91492.8|91540.6|91490.6|27
1640029800000|2021-12-20 19:50:00|91541.6|91491.6|91541.4|91491.4|91541.8|91491.8|91539.7|91489.7|45
1640029810000|2021-12-20 19:50:10|91541.3|91491.3|91541.4|91491.4|91542.6|91492.6|91541.1|91491.1|18
1640029820000|2021-12-20 19:50:20|91541.3|91491.3|91542|91492|91542|91492|91540.7|91490.7|22
1640029830000|2021-12-20 19:50:30|91542.1|91492.1|91541.5|91491.5|91542.2|91492.2|91541.2|91491.2|18
1640029840000|2021-12-20 19:50:40|91541.7|91491.7|91541.9|91491.9|91542|91492|91541.3|91491.3|12
1640029850000|2021-12-20 19:50:50|91541.8|91491.8|91541.7|91491.7|91542.1|91492.1|91541.5|91491.5|23
1640029860000|2021-12-20 19:51:00|91541.8|91491.8|91541.8|91491.8|91542|91492|91541.7|91491.7|11
1640029870000|2021-12-20 19:51:10|91541.5|91491.5|91545.8|91495.8|91546.6|91496.6|91540.7|91490.7|29
1640029880000|2021-12-20 19:51:20|91545.7|91495.7|91550.3|91500.3|91551|91501|91545.7|91495.7|34
1640029890000|2021-12-20 19:51:30|91550.8|91500.8|91554.6|91504.6|91555.4|91505.4|91550.4|91500.4|38
1640029900000|2021-12-20 19:51:40|91554.7|91504.7|91555.5|91505.5|91556.7|91506.7|91553.8|91503.8|25
1640029910000|2021-12-20 19:51:50|91555.4|91505.4|91554.9|91504.9|91556.3|91506.3|91554.9|91504.9|25
1640029920000|2021-12-20 19:52:00|91554.7|91504.7|91554.8|91504.8|91555.1|91505.1|91554.7|91504.7|10
1640029930000|2021-12-20 19:52:10|91554|91504|91554.5|91504.5|91554.8|91504.8|91553.6|91503.6|8
1640029940000|2021-12-20 19:52:20|91555.3|91505.3|91550.4|91500.4|91555.8|91505.8|91550.4|91500.4|14
1640029950000|2021-12-20 19:52:30|91549.3|91499.3|91549.9|91499.9|91551.2|91501.2|91549.1|91499.1|26
1640029960000|2021-12-20 19:52:40|91550|91500|91550|91500|91550.3|91500.3|91549.7|91499.7|12
1640029970000|2021-12-20 19:52:50|91549.8|91499.8|91548.4|91498.4|91550.2|91500.2|91548.1|91498.1|22
1640029980000|2021-12-20 19:53:00|91548.7|91498.7|91552.3|91502.3|91553.1|91503.1|91548.7|91498.7|20
1640029990000|2021-12-20 19:53:10|91552.2|91502.2|91552.8|91502.8|91553.2|91503.2|91552.1|91502.1|23
1640030000000|2021-12-20 19:53:20|91553|91503|91551.2|91501.2|91553|91503|91550.7|91500.7|22
1640030010000|2021-12-20 19:53:30|91551.1|91501.1|91551.4|91501.4|91551.6|91501.6|91550.7|91500.7|25
1640030020000|2021-12-20 19:53:40|91551.2|91501.2|91551|91501|91551.5|91501.5|91550.8|91500.8|11
1640030030000|2021-12-20 19:53:50|91550.9|91500.9|91551.9|91501.9|91552.2|91502.2|91550.9|91500.9|31
1640030040000|2021-12-20 19:54:00|91552|91502|91555.7|91505.7|91556|91506|91552|91502|31
1640030050000|2021-12-20 19:54:10|91554.5|91504.5|91554.8|91504.8|91555.8|91505.8|91554|91504|26
1640030060000|2021-12-20 19:54:20|91555|91505|91555.4|91505.4|91555.6|91505.6|91554.5|91504.5|21
1640030070000|2021-12-20 19:54:30|91555.3|91505.3|91540.3|91490.3|91555.6|91513.5|91538.5|91490|47
1640030080000|2021-12-20 19:54:40|91539.8|91489.8|91536.1|91486.1|91541|91491|91534.9|91484.9|37
1640030090000|2021-12-20 19:54:50|91534.8|91484.8|91535.7|91485.7|91535.8|91485.8|91533.8|91483.8|30
1640030100000|2021-12-20 19:55:00|91535.9|91485.9|91536.6|91486.6|91537.8|91487.8|91535.9|91485.9|30
1640030110000|2021-12-20 19:55:10|91536.8|91486.8|91542.9|91492.9|91543.7|91493.7|91536.1|91486.1|42
1640030120000|2021-12-20 19:55:20|91542.3|91492.3|91548.2|91498.2|91548.3|91498.3|91542|91492|45
1640030130000|2021-12-20 19:55:30|91548.5|91498.5|91550.3|91500.3|91552|91502|91547.6|91497.6|39
1640030140000|2021-12-20 19:55:40|91550.5|91500.5|91545.9|91495.9|91550.8|91500.8|91545|91495|43
1640030150000|2021-12-20 19:55:50|91546.2|91496.2|91550.1|91500.1|91550.7|91500.7|91545.5|91495.5|48
1640030160000|2021-12-20 19:56:00|91550|91500|91544.8|91494.8|91550.1|91500.1|91544.7|91494.7|35
1640030170000|2021-12-20 19:56:10|91544.9|91494.9|91544.9|91494.9|91546.2|91496.2|91544.2|91494.2|28
1640030180000|2021-12-20 19:56:20|91545.4|91495.4|91548.9|91498.9|91549.4|91499.4|91544|91494|45
1640030190000|2021-12-20 19:56:30|91549|91499|91548.1|91498.1|91549|91499|91547.9|91497.9|23
1640030200000|2021-12-20 19:56:40|91548.2|91498.2|91548.8|91498.8|91551.4|91501.4|91548.2|91498.2|26
1640030210000|2021-12-20 19:56:50|91548.7|91498.7|91544.6|91494.6|91549.1|91499.1|91542.5|91492.5|39
1640030220000|2021-12-20 19:57:00|91544.5|91494.5|91546.5|91496.5|91546.8|91496.8|91544.3|91494.3|32
1640030230000|2021-12-20 19:57:10|91546.4|91496.4|91550|91500|91551|91501|91546|91496|36
1640030240000|2021-12-20 19:57:20|91549.9|91499.9|91545.8|91495.8|91552.5|91502.5|91544.9|91494.9|36
1640030250000|2021-12-20 19:57:30|91545.7|91495.7|91548.8|91498.8|91552|91502|91545.7|91495.7|52
1640030260000|2021-12-20 19:57:40|91549.7|91499.7|91545|91495|91549.7|91499.7|91543.8|91493.8|57
1640030270000|2021-12-20 19:57:50|91544.6|91494.6|91546.2|91496.2|91546.2|91496.2|91544.6|91494.6|26
1640030280000|2021-12-20 19:58:00|91546.4|91496.4|91549.5|91499.5|91550.2|91500.2|91545.9|91495.9|50
1640030290000|2021-12-20 19:58:10|91549.8|91499.8|91532.3|91507.3|91554.7|91515.2|91530.9|91498.1|53
1640030300000|2021-12-20 19:58:20|91543.1|91493.1|91548.1|91498.1|91549.1|91507.1|91532.1|91491.4|42
1640030310000|2021-12-20 19:58:30|91547.8|91497.8|91548.1|91498.1|91550.1|91500.1|91547.4|91497.4|39
1640030320000|2021-12-20 19:58:40|91547.6|91497.6|91544.9|91494.9|91549.2|91499.2|91543.9|91493.9|41
1640030330000|2021-12-20 19:58:50|91545|91495|91550.4|91500.4|91550.4|91500.4|91544.6|91494.6|42
1640030340000|2021-12-20 19:59:00|91549.9|91499.9|91579.2|91529.2|91579.9|91529.9|91547.1|91499.5|62
1640030350000|2021-12-20 19:59:10|91580.8|91530.8|91588.2|91538.2|91590.5|91540.5|91580.7|91530.7|63
1640030360000|2021-12-20 19:59:20|91588.1|91538.1|91596.6|91546.6|91597.6|91547.6|91587.5|91537.5|51
1640030370000|2021-12-20 19:59:30|91596.7|91546.7|91598.6|91548.6|91599.8|91549.8|91592.6|91542.6|56
1640030380000|2021-12-20 19:59:40|91598.2|91548.2|91593.6|91543.6|91598.2|91548.2|91591.6|91541.6|55
1640030390000|2021-12-20 19:59:50|91596.4|91546.4|91601.9|91551.9|91602.1|91552.1|91595.6|91545.6|51
1640030400000|2021-12-20 20:00:00|91602.7|91552.7|91597.1|91547.1|91603.5|91553.5|91593.9|91543.9|50
1640030410000|2021-12-20 20:00:10|91597.7|91547.7|91588.9|91538.9|91597.7|91547.7|91588.9|91538.9|44
1640030420000|2021-12-20 20:00:20|91589|91539|91577.5|91527.5|91589.5|91539.5|91575.8|91525.8|53
1640030430000|2021-12-20 20:00:30|91577.8|91527.8|91577.1|91527.1|91580.3|91530.3|91575.9|91525.9|41
1640030440000|2021-12-20 20:00:40|91576.4|91526.4|91555.9|91505.9|91576.4|91526.4|91555.4|91505.4|54
1640030450000|2021-12-20 20:00:50|91555|91505|91550.7|91500.7|91555.4|91505.4|91550|91500|55
1640030460000|2021-12-20 20:01:00|91550.6|91500.6|91546.4|91496.4|91551.5|91501.5|91545.7|91495.7|55
1640030470000|2021-12-20 20:01:10|91546.3|91496.3|91546.2|91496.2|91546.5|91496.5|91545.6|91495.6|20
1640030480000|2021-12-20 20:01:20|91546|91496|91547.4|91497.4|91548|91498|91545.9|91495.9|37
1640030490000|2021-12-20 20:01:30|91547.5|91497.5|91546.3|91496.3|91548|91498|91545.9|91495.9|30
1640030500000|2021-12-20 20:01:40|91547.7|91497.7|91546.4|91496.4|91548.5|91498.5|91546.1|91496.1|42
1640030510000|2021-12-20 20:01:50|91546.5|91496.5|91547.8|91497.8|91550.2|91500.2|91544.2|91494.2|48
1640030520000|2021-12-20 20:02:00|91548.2|91498.2|91545.4|91495.4|91548.3|91498.3|91544.6|91494.6|39
1640030530000|2021-12-20 20:02:10|91545.3|91495.3|91542.6|91492.6|91546.3|91496.3|91542.6|91492.6|37
1640030540000|2021-12-20 20:02:20|91542.2|91492.2|91540.3|91490.3|91543.1|91493.1|91539.6|91489.6|47
1640030550000|2021-12-20 20:02:30|91540.7|91490.7|91545.6|91495.6|91547.5|91497.5|91540.5|91490.5|44
1640030560000|2021-12-20 20:02:40|91545.3|91495.3|91551.1|91501.1|91551.1|91501.1|91544.6|91494.6|37
1640030570000|2021-12-20 20:02:50|91549.3|91499.3|91545.7|91495.7|91549.8|91499.8|91544.1|91494.1|46
1640030580000|2021-12-20 20:03:00|91545|91495|91547|91497|91548.6|91498.6|91545|91495|47
1640030590000|2021-12-20 20:03:10|91546.6|91496.6|91546.8|91496.8|91547.5|91497.5|91546.3|91496.3|28
1640030600000|2021-12-20 20:03:20|91546.9|91496.9|91550|91500|91550.7|91500.7|91546.2|91496.2|40
1640030610000|2021-12-20 20:03:30|91550.1|91500.1|91549.4|91499.4|91551.9|91501.9|91549.2|91499.2|35
1640030620000|2021-12-20 20:03:40|91549.3|91499.3|91545.8|91495.8|91550|91500|91545|91495|35
1640030630000|2021-12-20 20:03:50|91546.3|91496.3|91544.5|91494.5|91547|91497|91544.1|91494.1|35
1640030640000|2021-12-20 20:04:00|91544.4|91494.4|91543.1|91493.1|91544.8|91494.8|91542.3|91492.3|40
1640030650000|2021-12-20 20:04:10|91543.3|91493.3|91544.7|91494.7|91544.7|91494.7|91543.3|91493.3|23
1640030660000|2021-12-20 20:04:20|91545|91495|91543.3|91493.3|91545.5|91495.5|91542.7|91492.7|31
1640030670000|2021-12-20 20:04:30|91543.5|91493.5|91545.7|91495.7|91546.3|91496.3|91543.5|91493.5|27
1640030680000|2021-12-20 20:04:40|91545.4|91495.4|91549.3|91499.3|91549.4|91499.4|91544.4|91494.4|38
1640030690000|2021-12-20 20:04:50|91549.4|91499.4|91546.2|91496.2|91549.9|91499.9|91545.4|91495.4|46
1640030700000|2021-12-20 20:05:00|91546|91496|91547.1|91497.1|91547.4|91497.4|91545.1|91495.1|34
1640030710000|2021-12-20 20:05:10|91546.9|91496.9|91550|91500|91552.5|91502.5|91545.6|91495.6|54
1640030720000|2021-12-20 20:05:20|91550.1|91500.1|91549.6|91499.6|91551.5|91501.5|91549.2|91499.2|34
1640030730000|2021-12-20 20:05:30|91549.3|91499.3|91542.2|91492.2|91549.3|91499.3|91541.8|91491.8|39
1640030740000|2021-12-20 20:05:40|91542.1|91492.1|91541.4|91491.4|91542.9|91492.9|91540.3|91490.3|33
1640030750000|2021-12-20 20:05:50|91541|91491|91540.2|91490.2|91541.7|91491.7|91540.2|91490.2|30
1640030760000|2021-12-20 20:06:00|91540.1|91490.1|91539.2|91489.2|91540.5|91490.5|91539|91489|30
1640030770000|2021-12-20 20:06:10|91539.1|91489.1|91538.8|91488.8|91540|91490|91538.6|91488.6|25
1640030780000|2021-12-20 20:06:20|91538.7|91488.7|91533.5|91483.5|91539.4|91489.4|91532.8|91482.8|35
1640030790000|2021-12-20 20:06:30|91534.3|91484.3|91535.5|91485.5|91536|91486|91534.3|91484.3|32
1640030800000|2021-12-20 20:06:40|91536|91486|91535.9|91485.9|91536.9|91486.9|91535.1|91485.1|22
1640030810000|2021-12-20 20:06:50|91536|91486|91532.9|91482.9|91536|91486|91531.8|91481.8|46
1640030820000|2021-12-20 20:07:00|91532.6|91482.6|91528.8|91478.8|91533.7|91483.7|91526.5|91476.5|52
1640030830000|2021-12-20 20:07:10|91528.4|91478.4|91523.4|91473.4|91528.4|91478.4|91519.5|91469.5|47
1640030840000|2021-12-20 20:07:20|91523.2|91473.2|91524.5|91474.5|91524.8|91474.8|91523.1|91473.1|30
1640030850000|2021-12-20 20:07:30|91524.3|91474.3|91522.7|91472.7|91524.3|91474.3|91521.1|91471.1|37
1640030860000|2021-12-20 20:07:40|91522.6|91472.6|91521.8|91471.8|91523|91473|91520.8|91470.8|33
1640030870000|2021-12-20 20:07:50|91521.3|91471.3|91523.9|91473.9|91525.4|91475.4|91521.3|91471.3|28
1640030880000|2021-12-20 20:08:00|91523.8|91473.8|91523.2|91473.2|91525.1|91475.1|91523.2|91473.2|34
1640030890000|2021-12-20 20:08:10|91523.5|91473.5|91522.1|91472.1|91523.7|91473.7|91522.1|91472.1|26
1640030900000|2021-12-20 20:08:20|91520.6|91470.6|91518.9|91468.9|91520.6|91470.6|91518.1|91468.1|38
1640030910000|2021-12-20 20:08:30|91518.7|91468.7|91517.8|91467.8|91518.8|91468.8|91514|91464|41
1640030920000|2021-12-20 20:08:40|91518|91468|91523.3|91473.3|91524|91474|91517.9|91467.9|47
1640030930000|2021-12-20 20:08:50|91523.2|91473.2|91526.5|91476.5|91527.6|91477.6|91522.9|91472.9|34
1640030940000|2021-12-20 20:09:00|91526.7|91476.7|91525.7|91475.7|91528.8|91478.8|91524.9|91474.9|40
1640030950000|2021-12-20 20:09:10|91525.4|91475.4|91526.7|91476.7|91526.7|91476.7|91525.4|91475.4|18
1640030960000|2021-12-20 20:09:20|91526.6|91476.6|91525.4|91475.4|91527.2|91477.2|91524.5|91474.5|24
1640030970000|2021-12-20 20:09:30|91525.6|91475.6|91523.7|91473.7|91525.6|91475.6|91523.3|91473.3|19
1640030980000|2021-12-20 20:09:40|91523.5|91473.5|91524.6|91474.6|91525.7|91475.7|91523.4|91473.4|29
1640030990000|2021-12-20 20:09:50|91524.8|91474.8|91530.3|91480.3|91530.9|91480.9|91524.8|91474.8|42
1640031000000|2021-12-20 20:10:00|91531.1|91481.1|91530.4|91480.4|91531.1|91481.1|91529.2|91479.2|29
1640031010000|2021-12-20 20:10:10|91529.5|91479.5|91530.4|91480.4|91530.8|91480.8|91529.5|91479.5|29
1640031020000|2021-12-20 20:10:20|91530.8|91480.8|91526.9|91476.9|91530.8|91480.8|91526.7|91476.7|20
1640031030000|2021-12-20 20:10:30|91528.7|91478.7|91530.1|91480.1|91530.2|91480.2|91527.4|91477.4|27
1640031040000|2021-12-20 20:10:40|91531|91481|91529.9|91479.9|91533.3|91483.3|91529.2|91479.2|30
1640031050000|2021-12-20 20:10:50|91530.4|91480.4|91528.5|91478.5|91530.6|91480.6|91527.9|91477.9|27
1640031060000|2021-12-20 20:11:00|91528.6|91478.6|91529.1|91479.1|91529.9|91479.9|91528.6|91478.6|19
1640031070000|2021-12-20 20:11:10|91529.4|91479.4|91528.8|91478.8|91529.7|91479.7|91528.2|91478.2|14
1640031080000|2021-12-20 20:11:20|91528|91478|91528.7|91478.7|91529.2|91479.2|91528|91478|16
1640031090000|2021-12-20 20:11:30|91528.9|91478.9|91527.3|91477.3|91529.1|91479.1|91527.3|91477.3|22
1640031100000|2021-12-20 20:11:40|91527.4|91477.4|91523.1|91473.1|91527.4|91477.4|91523.1|91473.1|29
1640031110000|2021-12-20 20:11:50|91523.6|91473.6|91526.8|91476.8|91526.8|91476.8|91523.5|91473.5|27
1640031120000|2021-12-20 20:12:00|91526.5|91476.5|91525.9|91475.9|91526.9|91476.9|91525.9|91475.9|21
1640031130000|2021-12-20 20:12:10|91525.6|91475.6|91526.1|91476.1|91526.7|91476.7|91524.4|91474.4|32
1640031140000|2021-12-20 20:12:20|91526|91476|91526.4|91476.4|91527.8|91477.8|91525.6|91475.6|31
1640031150000|2021-12-20 20:12:30|91525.5|91475.5|91527.9|91477.9|91529.3|91479.3|91525.5|91475.5|30
1640031160000|2021-12-20 20:12:40|91527.8|91477.8|91525.9|91475.9|91528.4|91478.4|91525.5|91475.5|29
1640031170000|2021-12-20 20:12:50|91526|91476|91525.8|91475.8|91526.9|91476.9|91525.8|91475.8|17
1640031180000|2021-12-20 20:13:00|91525.7|91475.7|91524.8|91474.8|91525.8|91475.8|91524.4|91474.4|13
1640031190000|2021-12-20 20:13:10|91525|91475|91525|91475|91526.4|91476.4|91524.3|91474.3|24
1640031200000|2021-12-20 20:13:20|91524.2|91474.2|91526.9|91476.9|91527.4|91477.4|91524|91474|25
1640031210000|2021-12-20 20:13:30|91526.6|91476.6|91527.5|91477.5|91528.4|91478.4|91526.6|91476.6|17
1640031220000|2021-12-20 20:13:40|91527.8|91477.8|91527.8|91477.8|91528.1|91478.1|91526.6|91476.6|21
1640031230000|2021-12-20 20:13:50|91527.4|91477.4|91525.3|91475.3|91527.6|91477.6|91525.3|91475.3|20
1640031240000|2021-12-20 20:14:00|91525.4|91475.4|91526.7|91476.7|91527.1|91477.1|91525.1|91475.1|35
1640031250000|2021-12-20 20:14:10|91526.3|91476.3|91526.7|91476.7|91526.7|91476.7|91523.5|91473.5|33
1640031260000|2021-12-20 20:14:20|91526.6|91476.6|91528.4|91478.4|91529|91479|91525.4|91475.4|38
1640031270000|2021-12-20 20:14:30|91528.9|91478.9|91528.4|91478.4|91529.4|91479.4|91528.1|91478.1|13
1640031280000|2021-12-20 20:14:40|91528.5|91478.5|91528.2|91478.2|91528.5|91478.5|91527.5|91477.5|21
1640031290000|2021-12-20 20:14:50|91528.3|91478.3|91526.4|91476.4|91528.4|91478.4|91526.2|91476.2|13
1640031300000|2021-12-20 20:15:00|91526.2|91476.2|91526.9|91476.9|91527.5|91477.5|91525.7|91475.7|28
1640031310000|2021-12-20 20:15:10|91527|91477|91528|91478|91529.1|91479.1|91525.3|91475.3|27
1640031320000|2021-12-20 20:15:20|91527.9|91477.9|91528.4|91478.4|91530.5|91480.5|91527.7|91477.7|27
1640031330000|2021-12-20 20:15:30|91528.7|91478.7|91531.1|91481.1|91533.3|91483.3|91528.4|91478.4|34
1640031340000|2021-12-20 20:15:40|91530.2|91480.2|91529.4|91479.4|91530.7|91480.7|91528.4|91478.4|33
1640031350000|2021-12-20 20:15:50|91529.2|91479.2|91532.3|91482.3|91532.3|91482.3|91527.9|91477.9|39
1640031360000|2021-12-20 20:16:00|91532.5|91482.5|91533.6|91483.6|91534.5|91484.5|91532.2|91482.2|20
1640031370000|2021-12-20 20:16:10|91534.1|91484.1|91530.6|91480.6|91534.1|91484.1|91530.6|91480.6|25
1640031380000|2021-12-20 20:16:20|91530.7|91480.7|91529.3|91479.3|91531.5|91481.5|91529.3|91479.3|25
1640031390000|2021-12-20 20:16:30|91529.5|91479.5|91516.9|91491.9|91531|91492.8|91516.2|91479.2|38
1640031400000|2021-12-20 20:16:40|91529.3|91479.3|91528.4|91478.4|91532.4|91482.4|91526.5|91476.5|41
1640031410000|2021-12-20 20:16:50|91528.1|91478.1|91528.4|91478.4|91529.1|91479.1|91526.2|91476.2|38
1640031420000|2021-12-20 20:17:00|91528.2|91478.2|91527.8|91477.8|91528.4|91478.4|91527.5|91477.5|26
1640031430000|2021-12-20 20:17:10|91528|91478|91527.6|91477.6|91528.5|91478.5|91527.1|91477.1|19
1640031440000|2021-12-20 20:17:20|91527.5|91477.5|91526.9|91476.9|91527.6|91477.6|91526.1|91476.1|23
1640031450000|2021-12-20 20:17:30|91527|91477|91526.9|91476.9|91527.8|91477.8|91524.4|91474.4|33
1640031460000|2021-12-20 20:17:40|91527.4|91477.4|91527.9|91477.9|91529.5|91479.5|91526.4|91476.4|29
1640031470000|2021-12-20 20:17:50|91528|91478|91529|91479|91529.3|91479.3|91526.7|91476.7|45
1640031480000|2021-12-20 20:18:00|91529.3|91479.3|91528.2|91478.2|91529.4|91479.4|91526.5|91476.5|44
1640031490000|2021-12-20 20:18:10|91528.4|91478.4|91527.5|91477.5|91528.7|91478.7|91523.1|91473.1|48
1640031500000|2021-12-20 20:18:20|91528.3|91478.3|91525.9|91475.9|91528.3|91478.3|91524.1|91474.1|45
1640031510000|2021-12-20 20:18:30|91526.1|91476.1|91526.2|91476.2|91527|91477|91525.4|91475.4|21
1640031520000|2021-12-20 20:18:40|91525.6|91475.6|91526|91476|91526.7|91476.7|91525.6|91475.6|21
1640031530000|2021-12-20 20:18:50|91526.1|91476.1|91525.1|91475.1|91528.8|91478.8|91524.8|91474.8|36
1640031540000|2021-12-20 20:19:00|91524.9|91474.9|91522.5|91472.5|91526.7|91476.7|91522.1|91472.1|24
1640031550000|2021-12-20 20:19:10|91522.6|91472.6|91521.2|91471.2|91524.4|91474.4|91520.1|91470.1|46
1640031560000|2021-12-20 20:19:20|91522|91472|91522.9|91472.9|91523.1|91473.1|91521.9|91471.9|28
1640031570000|2021-12-20 20:19:30|91522.4|91472.4|91523.4|91473.4|91523.8|91473.8|91522|91472|35
1640031580000|2021-12-20 20:19:40|91523.3|91473.3|91523|91473|91524.6|91474.6|91522.7|91472.7|27
1640031590000|2021-12-20 20:19:50|91522.9|91472.9|91530.7|91480.7|91530.9|91480.9|91522.7|91472.7|33
1640031600000|2021-12-20 20:20:00|91531.3|91481.3|91527.5|91477.5|91531.3|91481.3|91526|91476|40
1640031610000|2021-12-20 20:20:10|91527.3|91477.3|91529.7|91479.7|91531.2|91481.2|91527|91477|47
1640031620000|2021-12-20 20:20:20|91530|91480|91527.6|91477.6|91530.4|91480.4|91527.5|91477.5|22
1640031630000|2021-12-20 20:20:30|91527.5|91477.5|91522.9|91472.9|91527.5|91477.5|91521.4|91471.4|27
1640031640000|2021-12-20 20:20:40|91522.4|91472.4|91524|91474|91524.5|91474.5|91521.9|91471.9|30
1640031650000|2021-12-20 20:20:50|91523.6|91473.6|91523.3|91473.3|91524.1|91474.1|91523.1|91473.1|28
1640031660000|2021-12-20 20:21:00|91523.4|91473.4|91522.1|91472.1|91524.2|91474.2|91522|91472|39
1640031670000|2021-12-20 20:21:10|91522.3|91472.3|91522.2|91472.2|91522.4|91472.4|91521.4|91471.4|20
1640031680000|2021-12-20 20:21:20|91522.3|91472.3|91522.6|91472.6|91525|91475|91521.3|91471.3|34
1640031690000|2021-12-20 20:21:30|91522.5|91472.5|91521.3|91471.3|91522.7|91472.7|91520.5|91470.5|34
1640031700000|2021-12-20 20:21:40|91521|91471|91523.7|91473.7|91525.1|91475.1|91520.8|91470.8|32
1640031710000|2021-12-20 20:21:50|91523.8|91473.8|91526|91476|91527.4|91477.4|91523|91473|36
1640031720000|2021-12-20 20:22:00|91525.9|91475.9|91525.4|91475.4|91527|91477|91525.4|91475.4|25
1640031730000|2021-12-20 20:22:10|91525.2|91475.2|91524.2|91474.2|91525.7|91475.7|91523.4|91473.4|23
1640031740000|2021-12-20 20:22:20|91524.1|91474.1|91524.7|91474.7|91525.3|91475.3|91524.1|91474.1|31
1640031750000|2021-12-20 20:22:30|91524.2|91474.2|91525.7|91475.7|91527.1|91477.1|91524.2|91474.2|32
1640031760000|2021-12-20 20:22:40|91526|91476|91527.8|91477.8|91527.8|91477.8|91525.8|91475.8|16
1640031770000|2021-12-20 20:22:50|91528.2|91478.2|91527|91477|91528.9|91478.9|91526.8|91476.8|19
1640031780000|2021-12-20 20:23:00|91527.8|91477.8|91530.3|91480.3|91530.9|91480.9|91525.8|91475.8|39
1640031790000|2021-12-20 20:23:10|91530.2|91480.2|91529.1|91479.1|91530.5|91480.5|91527.9|91477.9|36
1640031800000|2021-12-20 20:23:20|91529|91479|91528.5|91478.5|91529.3|91479.3|91527.8|91477.8|27
1640031810000|2021-12-20 20:23:30|91528.3|91478.3|91528.9|91478.9|91528.9|91478.9|91527.6|91477.6|9
1640031820000|2021-12-20 20:23:40|91528.2|91478.2|91528.2|91478.2|91529|91479|91528|91478|9
1640031830000|2021-12-20 20:23:50|91528|91478|91527.5|91477.5|91529|91479|91527.3|91477.3|22
1640031840000|2021-12-20 20:24:00|91528.8|91478.8|91527.9|91477.9|91528.8|91478.8|91527.4|91477.4|21
1640031850000|2021-12-20 20:24:10|91527.6|91477.6|91527.3|91477.3|91528.4|91478.4|91527.3|91477.3|14
1640031860000|2021-12-20 20:24:20|91527.8|91477.8|91527.7|91477.7|91528.2|91478.2|91527.4|91477.4|13
1640031870000|2021-12-20 20:24:30|91527.9|91477.9|91528.1|91478.1|91528.6|91478.6|91527.1|91477.1|22
1640031880000|2021-12-20 20:24:40|91527.6|91477.6|91527|91477|91527.7|91477.7|91527|91477|11
1640031890000|2021-12-20 20:24:50|91527.2|91477.2|91529|91479|91529.8|91479.8|91527.1|91477.1|21
1640031900000|2021-12-20 20:25:00|91528.9|91478.9|91528.5|91478.5|91529.1|91479.1|91528.2|91478.2|14
1640031910000|2021-12-20 20:25:10|91528.4|91478.4|91528.1|91478.1|91529.8|91479.8|91527.6|91477.6|14
1640031920000|2021-12-20 20:25:20|91527.9|91477.9|91526.9|91476.9|91528.8|91478.8|91525.9|91475.9|26
1640031930000|2021-12-20 20:25:30|91526.5|91476.5|91527.5|91477.5|91527.7|91477.7|91525.8|91475.8|34
1640031940000|2021-12-20 20:25:40|91527.4|91477.4|91525.9|91475.9|91527.6|91477.6|91525.9|91475.9|27
1640031950000|2021-12-20 20:25:50|91526.6|91476.6|91527.2|91477.2|91528|91478|91526.3|91476.3|29
1640031960000|2021-12-20 20:26:00|91527.3|91477.3|91525.7|91475.7|91527.3|91477.3|91525.6|91475.6|18
1640031970000|2021-12-20 20:26:10|91525.8|91475.8|91526|91476|91526.5|91476.5|91525.5|91475.5|10
1640031980000|2021-12-20 20:26:20|91525.8|91475.8|91525|91475|91526.7|91476.7|91522.8|91472.8|41
1640031990000|2021-12-20 20:26:30|91525.1|91475.1|91525.1|91475.1|91526|91476|91524.8|91474.8|25
1640032000000|2021-12-20 20:26:40|91525|91475|91526.6|91476.6|91526.9|91476.9|91525|91475|17
1640032010000|2021-12-20 20:26:50|91526.4|91476.4|91527|91477|91528.2|91478.2|91526.4|91476.4|13
1640032020000|2021-12-20 20:27:00|91526.7|91476.7|91526.6|91476.6|91527.1|91477.1|91526.2|91476.2|16
1640032030000|2021-12-20 20:27:10|91526.5|91476.5|91524.6|91474.6|91526.8|91476.8|91523.9|91473.9|19
1640032040000|2021-12-20 20:27:20|91524.8|91474.8|91525.1|91475.1|91525.2|91475.2|91524.3|91474.3|21
1640032050000|2021-12-20 20:27:30|91524.8|91474.8|91524.4|91474.4|91524.8|91474.8|91523.5|91473.5|13
1640032060000|2021-12-20 20:27:40|91525.8|91475.8|91524.2|91474.2|91525.8|91475.8|91523.6|91473.6|31
1640032070000|2021-12-20 20:27:50|91524.1|91474.1|91524.2|91474.2|91524.7|91474.7|91523.4|91473.4|28
1640032080000|2021-12-20 20:28:00|91524.4|91474.4|91523.1|91473.1|91524.4|91474.4|91522.5|91472.5|22
1640032090000|2021-12-20 20:28:10|91523.2|91473.2|91520.9|91470.9|91523.2|91473.2|91520.7|91470.7|12
1640032100000|2021-12-20 20:28:20|91521.1|91471.1|91523.1|91473.1|91523.1|91473.1|91521.1|91471.1|34
1640032110000|2021-12-20 20:28:30|91522.8|91472.8|91524.6|91474.6|91524.8|91474.8|91521.7|91471.7|39
1640032120000|2021-12-20 20:28:40|91523.8|91473.8|91523.9|91473.9|91525.3|91475.3|91523.2|91473.2|30
1640032130000|2021-12-20 20:28:50|91524.3|91474.3|91526.9|91476.9|91526.9|91476.9|91523.5|91473.5|30
1640032140000|2021-12-20 20:29:00|91527|91477|91528.1|91478.1|91528.3|91478.3|91526.9|91476.9|32
1640032150000|2021-12-20 20:29:10|91528.2|91478.2|91527.1|91477.1|91529.2|91479.2|91526.7|91476.7|27
1640032160000|2021-12-20 20:29:20|91527.3|91477.3|91527.3|91477.3|91528|91478|91526.4|91476.4|24
1640032170000|2021-12-20 20:29:30|91527.1|91477.1|91526.3|91476.3|91528.9|91478.9|91526.1|91476.1|28
1640032180000|2021-12-20 20:29:40|91526|91476|91522.7|91472.7|91526.2|91476.2|91522.1|91472.1|33
1640032190000|2021-12-20 20:29:50|91522.4|91472.4|91522.7|91472.7|91523.8|91473.8|91522|91472|29
1640032200000|2021-12-20 20:30:00|91521.6|91471.6|91522.7|91472.7|91524.2|91474.2|91520.9|91470.9|33
1640032210000|2021-12-20 20:30:10|91522.5|91472.5|91523.2|91473.2|91523.7|91473.7|91522.3|91472.3|24
1640032220000|2021-12-20 20:30:20|91523.5|91473.5|91523.8|91473.8|91523.9|91473.9|91523.1|91473.1|22
1640032230000|2021-12-20 20:30:30|91523.7|91473.7|91524.6|91474.6|91524.6|91474.6|91523.2|91473.2|26
1640032240000|2021-12-20 20:30:40|91524.7|91474.7|91523.3|91473.3|91524.8|91474.8|91523.1|91473.1|33
1640032250000|2021-12-20 20:30:50|91523.5|91473.5|91525.1|91475.1|91526.9|91476.9|91520.9|91470.9|49
1640032260000|2021-12-20 20:31:00|91524.8|91474.8|91525.4|91475.4|91525.7|91475.7|91524|91474|40
1640032270000|2021-12-20 20:31:10|91525.3|91475.3|91526.1|91476.1|91526.4|91476.4|91525.3|91475.3|13
1640032280000|2021-12-20 20:31:20|91526.3|91476.3|91522.8|91472.8|91526.3|91476.3|91519.7|91469.7|34
1640032290000|2021-12-20 20:31:30|91523.1|91473.1|91520.2|91470.2|91523.5|91473.5|91519.7|91469.7|29
1640032300000|2021-12-20 20:31:40|91520.5|91470.5|91520.6|91470.6|91520.6|91470.6|91519.1|91469.1|27
1640032310000|2021-12-20 20:31:50|91520.5|91470.5|91519.8|91469.8|91521.1|91471.1|91519.8|91469.8|23
1640032320000|2021-12-20 20:32:00|91520|91470|91520.5|91470.5|91521.9|91479.7|91503.9|91468.4|38
1640032330000|2021-12-20 20:32:10|91520.3|91470.3|91519.6|91469.6|91520.4|91470.4|91519.4|91469.4|21
1640032340000|2021-12-20 20:32:20|91519.9|91469.9|91519.6|91469.6|91520.4|91470.4|91519.6|91469.6|9
1640032350000|2021-12-20 20:32:30|91519.7|91469.7|91520.5|91470.5|91520.5|91470.5|91518.8|91468.8|24
1640032360000|2021-12-20 20:32:40|91520.7|91470.7|91520|91470|91520.8|91470.8|91519.2|91469.2|26
1640032370000|2021-12-20 20:32:50|91519.5|91469.5|91521|91471|91521.6|91471.6|91517.9|91467.9|29
1640032380000|2021-12-20 20:33:00|91521.3|91471.3|91518.4|91468.4|91521.3|91471.3|91516|91466|26
1640032390000|2021-12-20 20:33:10|91517|91467|91519.9|91469.9|91520.9|91470.9|91516.1|91466.1|28
1640032400000|2021-12-20 20:33:20|91519.5|91469.5|91517.4|91467.4|91520.4|91470.4|91515|91465|27
1640032410000|2021-12-20 20:33:30|91517.5|91467.5|91523.4|91473.4|91523.7|91473.7|91517.2|91467.2|35
1640032420000|2021-12-20 20:33:40|91521.7|91471.7|91522.4|91472.4|91525.9|91475.9|91521.5|91471.5|29
1640032430000|2021-12-20 20:33:50|91522.9|91472.9|91522.5|91472.5|91523.4|91473.4|91521|91471|24
1640032440000|2021-12-20 20:34:00|91522.3|91472.3|91522.1|91472.1|91523.5|91473.5|91522|91472|21
1640032450000|2021-12-20 20:34:10|91522|91472|91521|91471|91524|91474|91521|91471|25
1640032460000|2021-12-20 20:34:20|91520.9|91470.9|91522.6|91472.6|91523.1|91473.1|91520.9|91470.9|21
1640032470000|2021-12-20 20:34:30|91522.5|91472.5|91522.4|91472.4|91523.1|91473.1|91521.4|91471.4|33
1640032480000|2021-12-20 20:34:40|91522.5|91472.5|91520.5|91470.5|91522.5|91472.5|91515.4|91465.4|49
1640032490000|2021-12-20 20:34:50|91520.4|91470.4|91521.6|91471.6|91522.2|91472.2|91519.6|91469.6|40
1640032500000|2021-12-20 20:35:00|91521.7|91471.7|91522.5|91472.5|91523|91473|91520.1|91470.1|40
1640032510000|2021-12-20 20:35:10|91522.6|91472.6|91521.5|91471.5|91522.8|91472.8|91520.5|91470.5|38
1640032520000|2021-12-20 20:35:20|91521.8|91471.8|91522.1|91472.1|91522.7|91472.7|91521.4|91471.4|20
1640032530000|2021-12-20 20:35:30|91517.1|91467.1|91519.9|91469.9|91520.7|91470.7|91517.1|91467.1|37
1640032540000|2021-12-20 20:35:40|91520|91470|91520.9|91470.9|91521.5|91471.5|91519.8|91469.8|29
1640032550000|2021-12-20 20:35:50|91521.1|91471.1|91519.9|91469.9|91521.8|91471.8|91519|91469|24
1640032560000|2021-12-20 20:36:00|91519.7|91469.7|91520.7|91470.7|91521.3|91471.3|91519.7|91469.7|22
1640032570000|2021-12-20 20:36:10|91520.8|91470.8|91518.5|91468.5|91521.6|91471.6|91517.5|91467.5|44
1640032580000|2021-12-20 20:36:20|91517.7|91467.7|91520|91470|91521|91471|91517.7|91467.7|33
1640032590000|2021-12-20 20:36:30|91520.3|91470.3|91519.9|91469.9|91520.7|91470.7|91519.6|91469.6|33
1640032600000|2021-12-20 20:36:40|91519.8|91469.8|91520.6|91470.6|91521|91471|91519.7|91469.7|27
1640032610000|2021-12-20 20:36:50|91520.7|91470.7|91526.2|91476.2|91527.2|91477.2|91520.5|91470.5|24
1640032620000|2021-12-20 20:37:00|91526|91476|91524.7|91474.7|91526.5|91476.5|91524.6|91474.6|28
1640032630000|2021-12-20 20:37:10|91524.9|91474.9|91520.9|91470.9|91525.4|91475.4|91516.8|91466.8|27
1640032640000|2021-12-20 20:37:20|91520.6|91470.6|91520.2|91470.2|91520.7|91470.7|91518.2|91468.2|30
1640032650000|2021-12-20 20:37:30|91520.1|91470.1|91519.8|91469.8|91520.3|91470.3|91518.8|91468.8|31
1640032660000|2021-12-20 20:37:40|91520|91470|91518.8|91468.8|91520.1|91470.1|91518.2|91468.2|36
1640032670000|2021-12-20 20:37:50|91519.1|91469.1|91522.6|91472.6|91523.6|91473.6|91519.1|91469.1|35
1640032680000|2021-12-20 20:38:00|91522.9|91472.9|91522.8|91472.8|91523.3|91473.3|91521.7|91471.7|21
1640032690000|2021-12-20 20:38:10|91522.7|91472.7|91520.1|91470.1|91522.7|91472.7|91520.1|91470.1|35
1640032700000|2021-12-20 20:38:20|91520.3|91470.3|91520.2|91470.2|91520.4|91470.4|91519.5|91469.5|15
1640032710000|2021-12-20 20:38:30|91520.3|91470.3|91520.8|91470.8|91521.5|91471.5|91520.3|91470.3|38
1640032720000|2021-12-20 20:38:40|91520.9|91470.9|91520.4|91470.4|91521.1|91471.1|91519.7|91469.7|29
1640032730000|2021-12-20 20:38:50|91520.1|91470.1|91520.4|91470.4|91521|91471|91519.9|91469.9|20
1640032740000|2021-12-20 20:39:00|91520.3|91470.3|91520.3|91470.3|91521.8|91471.8|91519.7|91469.7|31
1640032750000|2021-12-20 20:39:10|91520.6|91470.6|91520.9|91470.9|91521.3|91471.3|91520.6|91470.6|16
1640032760000|2021-12-20 20:39:20|91521.3|91471.3|91521|91471|91521.3|91471.3|91520.2|91470.2|16
1640032770000|2021-12-20 20:39:30|91521.1|91471.1|91522.1|91472.1|91522.1|91472.1|91521.1|91471.1|19
1640032780000|2021-12-20 20:39:40|91522|91472|91523.1|91473.1|91523.2|91473.2|91520.6|91470.6|40
1640032790000|2021-12-20 20:39:50|91523.6|91473.6|91520.3|91470.3|91524.2|91474.2|91520.3|91470.3|39
1640032800000|2021-12-20 20:40:00|91519.9|91469.9|91520.9|91470.9|91521.4|91471.4|91519.9|91469.9|34
1640032810000|2021-12-20 20:40:10|91521.1|91471.1|91520.8|91470.8|91521.8|91471.8|91520|91470|30
1640032820000|2021-12-20 20:40:20|91521|91471|91519.1|91469.1|91522.4|91472.4|91517.7|91467.7|41
1640032830000|2021-12-20 20:40:30|91519|91469|91520.4|91470.4|91521.3|91471.3|91519|91469|45
1640032840000|2021-12-20 20:40:40|91518.7|91468.7|91518.6|91468.6|91519.9|91469.9|91518.3|91468.3|46
1640032850000|2021-12-20 20:40:50|91517.8|91467.8|91517.7|91467.7|91518.7|91468.7|91516.4|91466.4|39
1640032860000|2021-12-20 20:41:00|91517.3|91467.3|91516.8|91466.8|91519.6|91469.6|91515.6|91465.6|51
1640032870000|2021-12-20 20:41:10|91517.1|91467.1|91516.7|91466.7|91517.5|91467.5|91516.2|91466.2|31
1640032880000|2021-12-20 20:41:20|91516.4|91466.4|91517.6|91467.6|91517.6|91467.6|91516.2|91466.2|23
1640032890000|2021-12-20 20:41:30|91517.4|91467.4|91512.9|91462.9|91517.9|91467.9|91510.1|91460.1|25
1640032900000|2021-12-20 20:41:40|91512.6|91462.6|91510.9|91460.9|91513.2|91463.2|91509.2|91459.2|23
1640032910000|2021-12-20 20:41:50|91510|91460|91510.2|91460.2|91512.3|91462.3|91509.9|91459.9|15
1640032920000|2021-12-20 20:42:00|91510.6|91460.6|91509.9|91459.9|91511.5|91461.5|91507.7|91457.7|27
1640032930000|2021-12-20 20:42:10|91509.8|91459.8|91505.9|91455.9|91513.1|91463.1|91504.7|91454.7|31
1640032940000|2021-12-20 20:42:20|91506.7|91456.7|91510.4|91460.4|91511.2|91461.2|91504.5|91454.5|49
1640032950000|2021-12-20 20:42:30|91512.4|91462.4|91510.5|91460.5|91512.4|91462.4|91509.7|91459.7|30
1640032960000|2021-12-20 20:42:40|91510.6|91460.6|91511.3|91461.3|91511.4|91461.4|91510.6|91460.6|34
1640032970000|2021-12-20 20:42:50|91511.1|91461.1|91505.9|91455.9|91511.2|91461.2|91504.3|91454.3|34
1640032980000|2021-12-20 20:43:00|91506.2|91456.2|91506.3|91456.3|91506.6|91456.6|91505.8|91455.8|11
1640032990000|2021-12-20 20:43:10|91506|91456|91501.9|91451.9|91506.5|91456.5|91501.6|91451.6|22
1640033000000|2021-12-20 20:43:20|91502|91452|91504|91454|91504.2|91454.2|91501.5|91451.5|29
1640033010000|2021-12-20 20:43:30|91503.5|91453.5|91504.6|91454.6|91505.4|91455.4|91498.7|91448.7|49
1640033020000|2021-12-20 20:43:40|91504.4|91454.4|91504.8|91454.8|91505.1|91455.1|91502.7|91452.7|31
1640033030000|2021-12-20 20:43:50|91505|91455|91504.4|91454.4|91505|91455|91503.7|91453.7|20
1640033040000|2021-12-20 20:44:00|91504.5|91454.5|91503.6|91453.6|91504.7|91454.7|91503.6|91453.6|20
1640033050000|2021-12-20 20:44:10|91503.5|91453.5|91500.9|91450.9|91505.7|91455.7|91500.9|91450.9|26
1640033060000|2021-12-20 20:44:20|91501.4|91451.4|91503.6|91453.6|91504.2|91454.2|91500.5|91450.5|29
1640033070000|2021-12-20 20:44:30|91504.1|91454.1|91499.6|91449.6|91504.1|91454.1|91499.4|91449.4|22
1640033080000|2021-12-20 20:44:40|91499.9|91449.9|91500.8|91450.8|91501.7|91451.7|91499.2|91449.2|17
1640033090000|2021-12-20 20:44:50|91501.5|91451.5|91501.8|91451.8|91502.7|91452.7|91500.9|91450.9|16
1640033100000|2021-12-20 20:45:00|91502.2|91452.2|91500.4|91450.4|91504.4|91454.4|91500.4|91450.4|40
1640033110000|2021-12-20 20:45:10|91499.6|91449.6|91500.1|91450.1|91501.4|91451.4|91498.6|91448.6|30
1640033120000|2021-12-20 20:45:20|91500.2|91450.2|91500.8|91450.8|91500.9|91450.9|91500.1|91450.1|16
1640033130000|2021-12-20 20:45:30|91500.9|91450.9|91500.6|91450.6|91501.1|91451.1|91500.6|91450.6|12
1640033140000|2021-12-20 20:45:40|91500.8|91450.8|91500.6|91450.6|91501.1|91451.1|91498.4|91448.4|23
1640033150000|2021-12-20 20:45:50|91501.7|91451.7|91502.3|91452.3|91504.2|91454.2|91500.1|91450.1|43
1640033160000|2021-12-20 20:46:00|91502.5|91452.5|91504|91454|91504|91454|91499.9|91449.9|30
1640033170000|2021-12-20 20:46:10|91503.6|91453.6|91503.5|91453.5|91503.8|91453.8|91501.3|91451.3|21
1640033180000|2021-12-20 20:46:20|91503.6|91453.6|91503.2|91453.2|91503.7|91453.7|91503|91453|22
1640033190000|2021-12-20 20:46:30|91503.3|91453.3|91503.8|91453.8|91503.9|91453.9|91503.2|91453.2|13
1640033200000|2021-12-20 20:46:40|91503.7|91453.7|91506.7|91456.7|91506.9|91456.9|91503.3|91453.3|32
1640033210000|2021-12-20 20:46:50|91508|91458|91505.7|91455.7|91508|91458|91505|91455|23
1640033220000|2021-12-20 20:47:00|91505.3|91455.3|91505.8|91455.8|91506.4|91456.4|91504.8|91454.8|20
1640033230000|2021-12-20 20:47:10|91506.1|91456.1|91506.3|91456.3|91506.4|91456.4|91505.5|91455.5|26
1640033240000|2021-12-20 20:47:20|91506.2|91456.2|91504.3|91454.3|91506.5|91456.5|91504.3|91454.3|22
1640033250000|2021-12-20 20:47:30|91504.2|91454.2|91505|91455|91505.3|91455.3|91503.9|91453.9|20
1640033260000|2021-12-20 20:47:40|91504.9|91454.9|91505.5|91455.5|91506|91456|91501.9|91451.9|28
1640033270000|2021-12-20 20:47:50|91505.3|91455.3|91505.9|91455.9|91506.1|91456.1|91503.8|91453.8|32
1640033280000|2021-12-20 20:48:00|91506.2|91456.2|91502.7|91452.7|91506.2|91456.2|91502.7|91452.7|27
1640033290000|2021-12-20 20:48:10|91503.4|91453.4|91502.1|91452.1|91503.9|91453.9|91502|91452|13
1640033300000|2021-12-20 20:48:20|91501.8|91451.8|91503.7|91453.7|91504.9|91454.9|91501.8|91451.8|23
1640033310000|2021-12-20 20:48:30|91504.1|91454.1|91503.1|91453.1|91505.5|91455.5|91502.1|91452.1|28
1640033320000|2021-12-20 20:48:40|91503.4|91453.4|91504.2|91454.2|91504.2|91454.2|91500.9|91450.9|27
1640033330000|2021-12-20 20:48:50|91504.3|91454.3|91503.9|91453.9|91504.6|91454.6|91502.7|91452.7|21
1640033340000|2021-12-20 20:49:00|91504.8|91454.8|91494.3|91444.3|91504.8|91454.8|91493.7|91443.7|41
1640033350000|2021-12-20 20:49:10|91494.4|91444.4|91494|91444|91496|91446|91493|91443|27
1640033360000|2021-12-20 20:49:20|91495.5|91445.5|91496.2|91446.2|91496.6|91446.6|91494.3|91444.3|18
1640033370000|2021-12-20 20:49:30|91495.8|91445.8|91493.5|91443.5|91496.3|91446.3|91493.5|91443.5|28
1640033380000|2021-12-20 20:49:40|91494.8|91444.8|91495.5|91445.5|91499.3|91449.3|91494.5|91444.5|37
1640033390000|2021-12-20 20:49:50|91495.4|91445.4|91495.5|91445.5|91496.5|91446.5|91495.2|91445.2|14
1640033400000|2021-12-20 20:50:00|91495.6|91445.6|91495.3|91445.3|91496.3|91446.3|91494.2|91444.2|27
1640033410000|2021-12-20 20:50:10|91495.4|91445.4|91492.9|91442.9|91496.5|91446.5|91487.8|91437.8|56
1640033420000|2021-12-20 20:50:20|91491.7|91441.7|91480.9|91430.9|91492.3|91442.3|91476.8|91426.8|49
1640033430000|2021-12-20 20:50:30|91480.8|91430.8|91481.5|91431.5|91483.7|91433.7|91480.8|91430.8|34
1640033440000|2021-12-20 20:50:40|91481.9|91431.9|91483.4|91433.4|91484.4|91434.4|91481.5|91431.5|34
1640033450000|2021-12-20 20:50:50|91482.1|91432.1|91484|91434|91488.8|91438.8|91479.8|91429.8|60
1640033460000|2021-12-20 20:51:00|91484.2|91434.2|91482.6|91432.6|91484.5|91434.5|91482.3|91432.3|36
1640033470000|2021-12-20 20:51:10|91482.8|91432.8|91478.2|91428.2|91483|91433|91475.2|91425.2|45
1640033480000|2021-12-20 20:51:20|91477.9|91427.9|91470.9|91420.9|91478.7|91428.7|91467.5|91417.5|51
1640033490000|2021-12-20 20:51:30|91470.8|91420.8|91465.2|91415.2|91472.3|91422.3|91464.6|91414.6|49
1640033500000|2021-12-20 20:51:40|91465.9|91415.9|91465.8|91415.8|91467.3|91417.3|91465.6|91415.6|27
1640033510000|2021-12-20 20:51:50|91465.9|91415.9|91464.5|91414.5|91466.5|91416.5|91460.5|91410.5|37
1640033520000|2021-12-20 20:52:00|91464.4|91414.4|91461.1|91411.1|91464.4|91414.4|91460|91410|29
1640033530000|2021-12-20 20:52:10|91461.6|91411.6|91463.1|91413.1|91463.1|91413.1|91460|91410|28
1640033540000|2021-12-20 20:52:20|91463.2|91413.2|91467.6|91417.6|91468.2|91418.2|91462.9|91412.9|37
1640033550000|2021-12-20 20:52:30|91467.5|91417.5|91466.7|91416.7|91469|91419|91465.2|91415.2|36
1640033560000|2021-12-20 20:52:40|91466.6|91416.6|91475.2|91425.2|91475.8|91425.8|91466.1|91416.1|47
1640033570000|2021-12-20 20:52:50|91474.3|91424.3|91468.7|91418.7|91474.3|91424.3|91468.4|91418.4|38
1640033580000|2021-12-20 20:53:00|91468.3|91418.3|91468.8|91418.8|91469.1|91419.1|91466.7|91416.7|31
1640033590000|2021-12-20 20:53:10|91468.7|91418.7|91468.4|91418.4|91468.9|91418.9|91467.8|91417.8|32
1640033600000|2021-12-20 20:53:20|91468.2|91418.2|91467.3|91417.3|91468.4|91418.4|91467.1|91417.1|25
1640033610000|2021-12-20 20:53:30|91467.2|91417.2|91465.1|91415.1|91467.6|91417.6|91463.9|91413.9|39
1640033620000|2021-12-20 20:53:40|91465.3|91415.3|91465.4|91415.4|91466.1|91416.1|91464.4|91414.4|26
1640033630000|2021-12-20 20:53:50|91466|91416|91466.5|91416.5|91468.3|91418.3|91464.8|91414.8|30
1640033640000|2021-12-20 20:54:00|91466.6|91416.6|91467.3|91417.3|91467.9|91417.9|91466.6|91416.6|22
1640033650000|2021-12-20 20:54:10|91467.9|91417.9|91464.5|91414.5|91468.3|91418.3|91464.1|91414.1|28
1640033660000|2021-12-20 20:54:20|91465.2|91415.2|91463.9|91413.9|91466.5|91416.5|91462.3|91412.3|44
1640033670000|2021-12-20 20:54:30|91461.8|91411.8|91457|91407|91464|91414|91457|91407|38
1640033680000|2021-12-20 20:54:40|91461.4|91411.4|91460.4|91410.4|91463.5|91413.5|91452.2|91402.2|52
1640033690000|2021-12-20 20:54:50|91460.5|91410.5|91459.5|91409.5|91464|91414|91458.8|91408.8|43
1640033700000|2021-12-20 20:55:00|91459.3|91409.3|91460.6|91410.6|91462.2|91412.2|91458.9|91408.9|44
1640033710000|2021-12-20 20:55:10|91460.2|91410.2|91460.8|91410.8|91461.1|91411.1|91459.4|91409.4|31
1640033720000|2021-12-20 20:55:20|91460.9|91410.9|91460.7|91410.7|91461.2|91411.2|91459|91409|26
1640033730000|2021-12-20 20:55:30|91460.6|91410.6|91459.1|91409.1|91460.7|91410.7|91457.7|91407.7|25
1640033740000|2021-12-20 20:55:40|91458.2|91408.2|91460.6|91410.6|91460.6|91410.6|91456.9|91406.9|41
1640033750000|2021-12-20 20:55:50|91460.5|91410.5|91459.9|91409.9|91461|91411|91457.7|91407.7|23
1640033760000|2021-12-20 20:56:00|91460|91410|91458.5|91408.5|91460.3|91410.3|91457.9|91407.9|34
1640033770000|2021-12-20 20:56:10|91458.6|91408.6|91458.8|91408.8|91459.2|91409.2|91458.1|91408.1|44
1640033780000|2021-12-20 20:56:20|91458.6|91408.6|91460.9|91410.9|91461.7|91411.7|91455.8|91405.8|33
1640033790000|2021-12-20 20:56:30|91460.6|91410.6|91459.4|91409.4|91462.6|91412.6|91459.4|91409.4|27
1640033800000|2021-12-20 20:56:40|91460|91410|91458.5|91408.5|91460.2|91410.2|91457|91407|29
1640033810000|2021-12-20 20:56:50|91458.4|91408.4|91458.1|91408.1|91458.5|91408.5|91456.8|91406.8|33
1640033820000|2021-12-20 20:57:00|91458.2|91408.2|91457.5|91407.5|91458.9|91408.9|91457|91407|26
1640033830000|2021-12-20 20:57:10|91457.3|91407.3|91458.3|91408.3|91459|91409|91457|91407|27
1640033840000|2021-12-20 20:57:20|91458.5|91408.5|91459.2|91409.2|91460.5|91410.5|91457|91407|27
1640033850000|2021-12-20 20:57:30|91460.6|91410.6|91459.7|91409.7|91460.6|91410.6|91459.5|91409.5|22
1640033860000|2021-12-20 20:57:40|91459.6|91409.6|91461.2|91411.2|91462|91412|91459.5|91409.5|27
1640033870000|2021-12-20 20:57:50|91460.9|91410.9|91465.5|91415.5|91467.1|91417.1|91460.8|91410.8|41
1640033880000|2021-12-20 20:58:00|91464.1|91414.1|91466.7|91416.7|91467.6|91417.6|91463.1|91413.1|36
1640033890000|2021-12-20 20:58:10|91466.3|91416.3|91467.5|91417.5|91468.6|91418.6|91466.3|91416.3|33
1640033900000|2021-12-20 20:58:20|91467.6|91417.6|91465.1|91415.1|91467.6|91417.6|91461.3|91411.3|56
1640033910000|2021-12-20 20:58:30|91464.8|91414.8|91464.3|91414.3|91464.8|91414.8|91463.8|91413.8|32
1640033920000|2021-12-20 20:58:40|91464.1|91414.1|91463.1|91413.1|91464.4|91414.4|91463|91413|24
1640033930000|2021-12-20 20:58:50|91463|91413|91462.5|91412.5|91464|91414|91462.2|91412.2|39
1640033940000|2021-12-20 20:59:00|91462.7|91412.7|91458|91408|91462.9|91412.9|91458|91408|54
1640033950000|2021-12-20 20:59:10|91457.7|91407.7|91457.2|91407.2|91461.3|91411.3|91456.7|91406.7|42
1640033960000|2021-12-20 20:59:20|91457.1|91407.1|91456|91406|91457.2|91407.2|91455.2|91405.2|47
1640033970000|2021-12-20 20:59:30|91455.8|91405.8|91453.9|91403.9|91455.8|91405.8|91452.6|91402.6|37
1640033980000|2021-12-20 20:59:40|91454|91404|91454.1|91404.1|91454.7|91404.7|91453.3|91403.3|48
1640033990000|2021-12-20 20:59:50|91454.3|91404.3|91453.6|91403.6|91454.6|91404.6|91452.6|91402.6|37
1640034000000|2021-12-20 21:00:00|91453.2|91403.2|91453.8|91403.8|91454.9|91404.9|91450.6|91400.6|49
1640034010000|2021-12-20 21:00:10|91455.1|91405.1|91458.7|91408.7|91459.8|91409.8|91454.8|91404.8|23
1640034020000|2021-12-20 21:00:20|91458.5|91408.5|91464.6|91414.6|91467.8|91417.8|91458.5|91408.5|53
1640034030000|2021-12-20 21:00:30|91464.2|91414.2|91463.1|91413.1|91464.2|91414.2|91462.6|91412.6|31
1640034040000|2021-12-20 21:00:40|91462.9|91412.9|91457.6|91407.6|91463.7|91413.7|91457.4|91407.4|34
1640034050000|2021-12-20 21:00:50|91456.8|91406.8|91453.6|91403.6|91457.9|91407.9|91453.3|91403.3|47
1640034060000|2021-12-20 21:01:00|91452.9|91402.9|91463.1|91413.1|91463.8|91413.8|91452.1|91402.1|55
1640034070000|2021-12-20 21:01:10|91462.5|91412.5|91465.1|91415.1|91465.6|91415.6|91461.7|91411.7|36
1640034080000|2021-12-20 21:01:20|91464.4|91414.4|91470.5|91420.5|91470.9|91420.9|91464.4|91414.4|38
1640034090000|2021-12-20 21:01:30|91468.5|91418.5|91469.1|91419.1|91469.7|91419.7|91467.9|91417.9|23
1640034100000|2021-12-20 21:01:40|91468.6|91418.6|91457.4|91407.4|91468.9|91418.9|91456.9|91406.9|37
1640034110000|2021-12-20 21:01:50|91458|91408|91458.9|91408.9|91460|91410|91457.7|91407.7|40
1640034120000|2021-12-20 21:02:00|91458.7|91408.7|91451.6|91401.6|91458.7|91408.7|91450.4|91400.4|42
1640034130000|2021-12-20 21:02:10|91451.7|91401.7|91453.4|91403.4|91453.8|91403.8|91451.6|91401.6|43
1640034140000|2021-12-20 21:02:20|91453.7|91403.7|91468.2|91418.2|91469.9|91419.9|91452.7|91402.7|47
1640034150000|2021-12-20 21:02:30|91469.1|91419.1|91505.5|91455.5|91522.8|91455.5|91467.9|91417.9|33
1640034160000|2021-12-20 21:02:40|91521.9|91445.1|91506.1|91456.1|91523.8|91458.4|91501.7|91444.3|25
1640034170000|2021-12-20 21:02:50|91508.5|91458.5|91509.4|91459.4|91509.4|91459.4|91507.4|91457.4|24
1640034180000|2021-12-20 21:03:00|91509.3|91459.3|91514.4|91464.4|91527.8|91464.9|91509.3|91450.1|31
1640034190000|2021-12-20 21:03:10|91513.7|91463.7|91511.6|91461.6|91525.1|91465.6|91508|91452.8|33
1640034200000|2021-12-20 21:03:20|91511.9|91461.9|91513.4|91463.4|91513.4|91463.4|91509.4|91459.4|19
1640034210000|2021-12-20 21:03:30|91513.1|91463.1|91514.6|91464.6|91514.6|91464.6|91508.2|91458.2|35
1640034220000|2021-12-20 21:03:40|91514.2|91464.2|91517.4|91467.4|91518.2|91468.2|91514.2|91464.2|45
1640034230000|2021-12-20 21:03:50|91517.1|91467.1|91520.6|91470.6|91520.6|91470.6|91514.6|91464.6|47
1640034240000|2021-12-20 21:04:00|91520.5|91470.5|91521.2|91471.2|91523.4|91473.4|91520.3|91470.3|21
1640034250000|2021-12-20 21:04:10|91521|91471|91525.3|91475.3|91525.3|91475.3|91520.4|91470.4|32
1640034260000|2021-12-20 21:04:20|91525.2|91475.2|91527.7|91477.7|91527.9|91477.9|91525.2|91475.2|17
1640034270000|2021-12-20 21:04:30|91527.6|91477.6|91516.4|91466.4|91528.6|91478.6|91515|91465|37
1640034280000|2021-12-20 21:04:40|91516.1|91466.1|91516.5|91466.5|91516.9|91466.9|91515.6|91465.6|23
1640034290000|2021-12-20 21:04:50|91517.1|91467.1|91517|91467|91517.8|91467.8|91516.8|91466.8|20
1640034300000|2021-12-20 21:05:00|91516.9|91466.9|91507|91457|91517.9|91467.9|91505.8|91455.8|43
1640034310000|2021-12-20 21:05:10|91507.1|91457.1|91509.9|91459.9|91510.8|91460.8|91507.1|91457.1|34
1640034320000|2021-12-20 21:05:20|91509.2|91459.2|91508.7|91458.7|91510|91460|91508|91458|20
1640034330000|2021-12-20 21:05:30|91508.5|91458.5|91509.2|91459.2|91509.6|91459.6|91508.2|91458.2|9
1640034340000|2021-12-20 21:05:40|91509.6|91459.6|91509|91459|91510.1|91460.1|91507.8|91457.8|23
1640034350000|2021-12-20 21:05:50|91508.7|91458.7|91510.9|91460.9|91511.3|91461.3|91507.1|91457.1|28
1640034360000|2021-12-20 21:06:00|91511.1|91461.1|91497.7|91447.7|91513.6|91463.6|91497.7|91447.7|39
1640034370000|2021-12-20 21:06:10|91497.3|91447.3|91491.4|91441.4|91497.3|91447.3|91491|91441|33
1640034380000|2021-12-20 21:06:20|91491.5|91441.5|91492.7|91442.7|91492.9|91442.9|91491.5|91441.5|20
1640034390000|2021-12-20 21:06:30|91492.9|91442.9|91490.1|91440.1|91492.9|91442.9|91489.3|91439.3|20
1640034400000|2021-12-20 21:06:40|91490.2|91440.2|91492|91442|91492.2|91442.2|91490.2|91440.2|31
1640034410000|2021-12-20 21:06:50|91491.7|91441.7|91487.3|91437.3|91494.7|91444.7|91486.6|91436.6|36
1640034420000|2021-12-20 21:07:00|91487.2|91437.2|91489.3|91439.3|91489.4|91439.4|91484.8|91434.8|34
1640034430000|2021-12-20 21:07:10|91489.4|91439.4|91499.8|91449.8|91501.2|91451.2|91489.4|91439.4|36
1640034440000|2021-12-20 21:07:20|91499.7|91449.7|91497.5|91447.5|91502.9|91452.9|91497|91447|36
1640034450000|2021-12-20 21:07:30|91498|91448|91498.2|91448.2|91498.2|91448.2|91496.5|91446.5|17
1640034460000|2021-12-20 21:07:40|91498.1|91448.1|91493.1|91443.1|91498.3|91448.3|91492.1|91442.1|35
1640034470000|2021-12-20 21:07:50|91493.2|91443.2|91496|91446|91496|91446|91492|91442|26
1640034480000|2021-12-20 21:08:00|91492.6|91442.6|91496.2|91446.2|91496.8|91446.8|91491.4|91441.4|55
1640034490000|2021-12-20 21:08:10|91496.1|91446.1|91496.9|91446.9|91497.1|91447.1|91495.9|91445.9|20
1640034500000|2021-12-20 21:08:20|91496.2|91446.2|91494.3|91444.3|91496.8|91446.8|91494.2|91444.2|24
1640034510000|2021-12-20 21:08:30|91494.8|91444.8|91488.8|91438.8|91494.8|91444.8|91488.4|91438.4|31
1640034520000|2021-12-20 21:08:40|91488.9|91438.9|91489.5|91439.5|91490|91440|91488.9|91438.9|15
1640034530000|2021-12-20 21:08:50|91489.6|91439.6|91489.1|91439.1|91489.6|91439.6|91488.1|91438.1|17
1640034540000|2021-12-20 21:09:00|91488.9|91438.9|91489.8|91439.8|91492.2|91442.2|91487.9|91437.9|45
1640034550000|2021-12-20 21:09:10|91490|91440|91495.1|91445.1|91495.6|91445.6|91489.9|91439.9|23
1640034560000|2021-12-20 21:09:20|91494.5|91444.5|91495.1|91445.1|91495.2|91445.2|91494.5|91444.5|5
1640034570000|2021-12-20 21:09:30|91495|91445|91494.4|91444.4|91495.2|91445.2|91494.1|91444.1|7
1640034580000|2021-12-20 21:09:40|91494.6|91444.6|91496.7|91446.7|91496.7|91446.7|91494.6|91444.6|9
1640034590000|2021-12-20 21:09:50|91496.8|91446.8|91497.5|91447.5|91498.9|91448.9|91495.4|91445.4|27
1640034600000|2021-12-20 21:10:00|91498|91448|91498.2|91448.2|91498.7|91448.7|91497.4|91447.4|26
1640034610000|2021-12-20 21:10:10|91498.3|91448.3|91498.2|91448.2|91498.7|91448.7|91497.5|91447.5|25
1640034620000|2021-12-20 21:10:20|91498.4|91448.4|91499.6|91449.6|91499.7|91449.7|91497.7|91447.7|26
1640034630000|2021-12-20 21:10:30|91499.5|91449.5|91499.4|91449.4|91500|91450|91498.8|91448.8|17
1640034640000|2021-12-20 21:10:40|91498.7|91448.7|91498.2|91448.2|91500.5|91450.5|91497.2|91447.2|34
1640034650000|2021-12-20 21:10:50|91498.1|91448.1|91499.3|91449.3|91499.6|91449.6|91498.1|91448.1|23
1640034660000|2021-12-20 21:11:00|91499.7|91449.7|91501.7|91451.7|91501.7|91451.7|91497.8|91447.8|37
1640034670000|2021-12-20 21:11:10|91501.9|91451.9|91499.6|91449.6|91501.9|91451.9|91497.2|91447.2|44
1640034680000|2021-12-20 21:11:20|91499.2|91449.2|91499.5|91449.5|91500.1|91450.1|91497.9|91447.9|44
1640034690000|2021-12-20 21:11:30|91499.4|91449.4|91499.6|91449.6|91499.6|91449.6|91499.1|91449.1|22
1640034700000|2021-12-20 21:11:40|91499.4|91449.4|91497.4|91447.4|91501.2|91451.2|91497|91447|15
1640034710000|2021-12-20 21:11:50|91497.7|91447.7|91497.9|91447.9|91498.9|91448.9|91496.9|91446.9|12
1640034720000|2021-12-20 21:12:00|91497.7|91447.7|91493.6|91443.6|91498.8|91448.8|91492.6|91442.6|25
1640034730000|2021-12-20 21:12:10|91494.1|91444.1|91493.9|91443.9|91494.1|91444.1|91492.6|91442.6|15
1640034740000|2021-12-20 21:12:20|91493.6|91443.6|91492.9|91442.9|91494.1|91444.1|91492.3|91442.3|15
1640034750000|2021-12-20 21:12:30|91492.8|91442.8|91495.4|91445.4|91496.3|91446.3|91492.2|91442.2|25
1640034760000|2021-12-20 21:12:40|91495.8|91445.8|91495.8|91445.8|91496.5|91446.5|91495.5|91445.5|7
1640034770000|2021-12-20 21:12:50|91493.6|91443.6|91494.3|91444.3|91494.7|91444.7|91493.6|91443.6|13
1640034780000|2021-12-20 21:13:00|91494|91444|91493.6|91443.6|91494.5|91444.5|91492.8|91442.8|26
1640034790000|2021-12-20 21:13:10|91493.5|91443.5|91495.8|91445.8|91497.6|91447.6|91491|91441|41
1640034800000|2021-12-20 21:13:20|91495.4|91445.4|91496.6|91446.6|91496.9|91446.9|91493.1|91443.1|37
1640034810000|2021-12-20 21:13:30|91497.3|91447.3|91496.7|91446.7|91497.3|91447.3|91496.6|91446.6|13
1640034820000|2021-12-20 21:13:40|91496.6|91446.6|91495.8|91445.8|91497.1|91447.1|91495.6|91445.6|18
1640034830000|2021-12-20 21:13:50|91495.7|91445.7|91494.9|91444.9|91498.6|91448.6|91494.6|91444.6|31
1640034840000|2021-12-20 21:14:00|91495.1|91445.1|91494.8|91444.8|91495.9|91445.9|91493.4|91443.4|36
1640034850000|2021-12-20 21:14:10|91495.1|91445.1|91494.6|91444.6|91496.2|91446.2|91491.5|91441.5|30
1640034860000|2021-12-20 21:14:20|91494.4|91444.4|91495.3|91445.3|91496.9|91446.9|91494.4|91444.4|22
1640034870000|2021-12-20 21:14:30|91496|91446|91494.2|91444.2|91496.8|91446.8|91493.5|91443.5|22
1640034880000|2021-12-20 21:14:40|91494.3|91444.3|91494.7|91444.7|91494.7|91444.7|91494.1|91444.1|10
1640034890000|2021-12-20 21:14:50|91494.4|91444.4|91495.9|91445.9|91497.1|91447.1|91494.4|91444.4|31
1640034900000|2021-12-20 21:15:00|91496.2|91446.2|91508.3|91458.3|91508.8|91458.8|91494.7|91444.7|41
1640034910000|2021-12-20 21:15:10|91508.2|91458.2|91505.6|91455.6|91508.3|91458.3|91505.4|91455.4|24
1640034920000|2021-12-20 21:15:20|91505.5|91455.5|91507.5|91457.5|91507.6|91457.6|91505.3|91455.3|23
1640034930000|2021-12-20 21:15:30|91507.6|91457.6|91513.1|91463.1|91513.1|91463.1|91507.3|91457.3|28
1640034940000|2021-12-20 21:15:40|91513.2|91463.2|91512.9|91462.9|91513.4|91463.4|91512|91462|22
1640034950000|2021-12-20 21:15:50|91512.5|91462.5|91512.1|91462.1|91513|91463|91511.9|91461.9|10
1640034960000|2021-12-20 21:16:00|91512.3|91462.3|91512.1|91462.1|91513.4|91463.4|91511.5|91461.5|25
1640034970000|2021-12-20 21:16:10|91513|91463|91513.3|91463.3|91514.3|91464.3|91513|91463|13
1640034980000|2021-12-20 21:16:20|91513.4|91463.4|91506.2|91456.2|91513.4|91463.4|91505.8|91455.8|20
1640034990000|2021-12-20 21:16:30|91505.9|91455.9|91504.8|91454.8|91507.3|91457.3|91503.8|91453.8|14
1640035000000|2021-12-20 21:16:40|91504.1|91454.1|91504.8|91454.8|91504.8|91454.8|91504.1|91454.1|6
1640035010000|2021-12-20 21:16:50|91504.5|91454.5|91504.2|91454.2|91506.7|91456.7|91503.9|91453.9|30
1640035020000|2021-12-20 21:17:00|91504.5|91454.5|91509.7|91459.7|91510.3|91460.3|91504.5|91454.5|27
1640035030000|2021-12-20 21:17:10|91509.6|91459.6|91509.7|91459.7|91510.1|91460.1|91509.5|91459.5|15
1640035040000|2021-12-20 21:17:20|91510|91460|91508.8|91458.8|91510.2|91460.2|91508.7|91458.7|7
1640035050000|2021-12-20 21:17:30|91508.9|91458.9|91510.6|91460.6|91511|91461|91508|91458|25
1640035060000|2021-12-20 21:17:40|91510.7|91460.7|91511|91461|91511.2|91461.2|91510.5|91460.5|17
1640035070000|2021-12-20 21:17:50|91511.2|91461.2|91511.2|91461.2|91511.4|91461.4|91510.5|91460.5|8
1640035080000|2021-12-20 21:18:00|91511.1|91461.1|91511.4|91461.4|91511.7|91461.7|91510.7|91460.7|16
1640035090000|2021-12-20 21:18:10|91511.7|91461.7|91511.5|91461.5|91511.7|91461.7|91510.9|91460.9|17
1640035100000|2021-12-20 21:18:20|91511.8|91461.8|91512|91462|91512.2|91462.2|91511.3|91461.3|8
1640035110000|2021-12-20 21:18:30|91512.2|91462.2|91510.6|91460.6|91512.3|91462.3|91510.6|91460.6|13
1640035120000|2021-12-20 21:18:40|91510.5|91460.5|91509.1|91459.1|91510.8|91460.8|91508.9|91458.9|13
1640035130000|2021-12-20 21:18:50|91509.3|91459.3|91511.4|91461.4|91511.4|91461.4|91509.3|91459.3|11
1640035140000|2021-12-20 21:19:00|91511.2|91461.2|91511.6|91461.6|91512.2|91462.2|91511.2|91461.2|10
1640035150000|2021-12-20 21:19:10|91511.8|91461.8|91513.3|91463.3|91513.4|91463.4|91511.3|91461.3|14
1640035160000|2021-12-20 21:19:20|91513.4|91463.4|91513.4|91463.4|91513.6|91463.6|91513|91463|16
1640035170000|2021-12-20 21:19:30|91513.6|91463.6|91513.8|91463.8|91513.9|91463.9|91513.4|91463.4|13
1640035180000|2021-12-20 21:19:40|91513.9|91463.9|91512.9|91462.9|91513.9|91463.9|91512.4|91462.4|6
1640035190000|2021-12-20 21:19:50|91513.5|91463.5|91512.7|91462.7|91513.8|91463.8|91512.2|91462.2|8
1640035200000|2021-12-20 21:20:00|91512.4|91462.4|91513.2|91463.2|91514.5|91464.5|91511.2|91461.2|31
1640035210000|2021-12-20 21:20:10|91512.4|91462.4|91512.7|91462.7|91512.7|91462.7|91512.3|91462.3|8
1640035220000|2021-12-20 21:20:20|91512.6|91462.6|91512.8|91462.8|91512.9|91462.9|91512.4|91462.4|11
1640035230000|2021-12-20 21:20:30|91512.7|91462.7|91512.3|91462.3|91513|91463|91511.3|91461.3|25
1640035240000|2021-12-20 21:20:40|91512.5|91462.5|91512.7|91462.7|91512.9|91462.9|91512.5|91462.5|19
1640035250000|2021-12-20 21:20:50|91511.1|91461.1|91510.3|91460.3|91515|91465|91510.3|91460.3|20
1640035260000|2021-12-20 21:21:00|91510.5|91460.5|91517.7|91467.7|91520.6|91470.6|91510.5|91460.5|49
1640035270000|2021-12-20 21:21:10|91518.4|91468.4|91514.1|91464.1|91520|91470|91514.1|91464.1|39
1640035280000|2021-12-20 21:21:20|91514.7|91464.7|91521.1|91471.1|91528.9|91478.9|91514.7|91464.7|79
1640035290000|2021-12-20 21:21:30|91521.5|91471.5|91524.5|91474.5|91536.1|91476.2|91521.2|91464.6|37
1640035300000|2021-12-20 21:21:40|91524.6|91474.6|91522.4|91472.4|91541.9|91477.7|91522.4|91466|31
1640035310000|2021-12-20 21:21:50|91522.3|91472.3|91519.5|91469.5|91524.1|91474.1|91519.3|91469.3|37
1640035320000|2021-12-20 21:22:00|91519.6|91469.6|91519|91469|91523.9|91473.9|91515.9|91465.9|50
1640035330000|2021-12-20 21:22:10|91518.9|91468.9|91518.1|91468.1|91519.7|91469.7|91516.9|91466.9|27
1640035340000|2021-12-20 21:22:20|91518.3|91468.3|91517.3|91467.3|91518.6|91468.6|91516.7|91466.7|15
1640035350000|2021-12-20 21:22:30|91517.2|91467.2|91519.5|91469.5|91519.7|91469.7|91517.2|91467.2|16
1640035360000|2021-12-20 21:22:40|91520.2|91470.2|91516.7|91466.7|91520.5|91470.5|91515.1|91465.1|14
1640035370000|2021-12-20 21:22:50|91516.8|91466.8|91516.9|91466.9|91520.8|91470.8|91513.2|91463.2|25
1640035380000|2021-12-20 21:23:00|91516.7|91466.7|91516.1|91466.1|91520.1|91470.1|91514|91464|32
1640035390000|2021-12-20 21:23:10|91516.6|91466.6|91515.7|91465.7|91517.9|91467.9|91515.5|91465.5|13
1640035400000|2021-12-20 21:23:20|91516.3|91466.3|91516.5|91466.5|91516.5|91466.5|91513.6|91463.6|7
1640035410000|2021-12-20 21:23:30|91516.4|91466.4|91514.6|91464.6|91519.2|91469.2|91512.6|91462.6|30
1640035420000|2021-12-20 21:23:40|91514.5|91464.5|91514.4|91464.4|91515.4|91465.4|91512.5|91462.5|15
1640035430000|2021-12-20 21:23:50|91510.8|91460.8|91514.6|91464.6|91514.6|91464.6|91510.8|91460.8|6
1640035440000|2021-12-20 21:24:00|91514.7|91464.7|91514.1|91464.1|91517|91467|91512.7|91462.7|31
1640035450000|2021-12-20 21:24:10|91514.7|91464.7|91516.2|91466.2|91516.5|91466.5|91514.7|91464.7|12
1640035460000|2021-12-20 21:24:20|91515.8|91465.8|91515.1|91465.1|91516.2|91466.2|91513|91463|12
1640035470000|2021-12-20 21:24:30|91515.3|91465.3|91516.7|91466.7|91518.3|91468.3|91513.5|91463.5|23
1640035480000|2021-12-20 21:24:40|91516.4|91466.4|91513.9|91463.9|91517|91467|91510.5|91460.5|14
1640035490000|2021-12-20 21:24:50|91514.1|91464.1|91506.6|91456.6|91515.9|91465.9|91506.1|91456.1|22
1640035500000|2021-12-20 21:25:00|91507|91457|91520.9|91470.9|91529.4|91473.6|91507|91457|64
1640035510000|2021-12-20 21:25:10|91520.6|91470.6|91519.9|91469.9|91537.2|91475.3|91518.8|91461.7|24
1640035520000|2021-12-20 21:25:20|91520.7|91470.7|91522|91472|91529.1|91479.1|91519.5|91469.5|42
1640035530000|2021-12-20 21:25:30|91523.1|91473.1|91522.5|91472.5|91534.3|91474.9|91519.2|91460.2|56
1640035540000|2021-12-20 21:25:40|91521.5|91471.5|91524.2|91474.2|91524.5|91474.5|91521.4|91471.4|27
1640035550000|2021-12-20 21:25:50|91524.4|91474.4|91522|91472|91524.9|91474.9|91520.4|91470.4|41
1640035560000|2021-12-20 21:26:00|91522.1|91472.1|91524|91474|91540.5|91480|91517.5|91464.5|59
1640035570000|2021-12-20 21:26:10|91524.9|91474.9|91520.8|91470.8|91524.9|91474.9|91518|91468|52
1640035580000|2021-12-20 21:26:20|91520.9|91470.9|91521.8|91471.8|91524.2|91474.2|91520.9|91470.9|19
1640035590000|2021-12-20 21:26:30|91520.6|91470.6|91519.2|91469.2|91520.7|91470.7|91518.1|91468.1|23
1640035600000|2021-12-20 21:26:40|91519.1|91469.1|91520.8|91470.8|91520.9|91470.9|91516.2|91466.2|30
1640035610000|2021-12-20 21:26:50|91521|91471|91520.6|91470.6|91535.7|91471.7|91520.1|91460.2|22
1640035620000|2021-12-20 21:27:00|91521.1|91471.1|91521|91471|91522.4|91472.4|91518.3|91468.3|50
1640035630000|2021-12-20 21:27:10|91521.1|91471.1|91528.4|91478.4|91529|91479|91518.7|91468.7|48
1640035640000|2021-12-20 21:27:20|91527.7|91477.7|91529|91479|91529|91479|91525|91475|41
1640035650000|2021-12-20 21:27:30|91530.7|91480.7|91526.9|91476.9|91530.7|91480.7|91526.2|91476.2|31
1640035660000|2021-12-20 21:27:40|91526.7|91476.7|91527.5|91477.5|91528.4|91478.4|91525.3|91475.3|56
1640035670000|2021-12-20 21:27:50|91527.9|91477.9|91528.8|91478.8|91529|91479|91527.7|91477.7|5
1640035680000|2021-12-20 21:28:00|91528.6|91478.6|91529.7|91479.7|91529.7|91479.7|91525.7|91475.7|36
1640035690000|2021-12-20 21:28:10|91528.6|91478.6|91529.7|91479.7|91530.7|91480.7|91528.6|91478.6|11
1640035700000|2021-12-20 21:28:20|91529.8|91479.8|91530.3|91480.3|91530.3|91480.3|91527.3|91477.3|13
1640035710000|2021-12-20 21:28:30|91529.6|91479.6|91529.4|91479.4|91530.2|91480.2|91527.3|91477.3|14
1640035720000|2021-12-20 21:28:40|91530|91480|91529.8|91479.8|91530.2|91480.2|91529.8|91479.8|9
1640035730000|2021-12-20 21:28:50|91544.6|91473.1|91527.7|91477.7|91544.6|91483.7|91527.6|91473.1|16
1640035740000|2021-12-20 21:29:00|91528.5|91478.5|91519.8|91469.8|91539.7|91478.5|91519.2|91468.2|45
1640035750000|2021-12-20 21:29:10|91520.3|91470.3|91521.9|91471.9|91535.5|91475.6|91517.7|91460.1|51
1640035760000|2021-12-20 21:29:20|91522|91472|91519.6|91469.6|91524.5|91474.5|91518|91468|52
1640035770000|2021-12-20 21:29:30|91519.9|91469.9|91522.1|91472.1|91525.1|91475.1|91517.8|91467.8|42
1640035780000|2021-12-20 21:29:40|91522.2|91472.2|91522.2|91472.2|91534.3|91475.5|91519.5|91462.1|44
1640035790000|2021-12-20 21:29:50|91522.6|91472.6|91523.7|91473.7|91524|91474|91522.5|91472.5|21
1640035800000|2021-12-20 21:30:00|91524.9|91474.9|91521.2|91471.2|91525|91475|91517.2|91467.2|55
1640035810000|2021-12-20 21:30:10|91521.8|91471.8|91519|91469|91521.8|91471.8|91514.4|91464.4|56
1640035820000|2021-12-20 21:30:20|91513.7|91463.7|91513.9|91463.9|91518.6|91468.6|91513.7|91463.7|76
1640035830000|2021-12-20 21:30:30|91514|91464|91498|91448|91518.2|91468.2|91494.8|91444.8|55
1640035840000|2021-12-20 21:30:40|91500.5|91450.5|91495.1|91445.1|91502.2|91452.2|91494.6|91444.6|57
1640035850000|2021-12-20 21:30:50|91496.9|91446.9|91498.9|91448.9|91500.4|91450.4|91494.4|91444.4|48
1640035860000|2021-12-20 21:31:00|91498.7|91448.7|91502.7|91452.7|91502.7|91452.7|91498.7|91448.7|25
1640035870000|2021-12-20 21:31:10|91502.8|91452.8|91502.2|91452.2|91503.9|91453.9|91501.6|91451.6|18
1640035880000|2021-12-20 21:31:20|91502.7|91452.7|91500.4|91450.4|91504.6|91454.6|91491.5|91441.5|27
1640035890000|2021-12-20 21:31:30|91504.4|91454.4|91503.9|91453.9|91506.1|91456.1|91500.6|91450.6|24
1640035900000|2021-12-20 21:31:40|91504.8|91454.8|91504.9|91454.9|91506.2|91456.2|91504.1|91454.1|9
1640035910000|2021-12-20 21:31:50|91505.4|91455.4|91505.3|91455.3|91505.7|91455.7|91504.5|91454.5|6
1640035920000|2021-12-20 21:32:00|91505.2|91455.2|91502.3|91452.3|91506.2|91456.2|91500|91450|12
1640035930000|2021-12-20 21:32:10|91504.6|91454.6|91506.3|91456.3|91507.4|91457.4|91502.8|91452.8|10
1640035940000|2021-12-20 21:32:20|91505.8|91455.8|91505.5|91455.5|91507.6|91457.6|91502|91452|25
1640035950000|2021-12-20 21:32:30|91505|91455|91534.5|91463.1|91534.5|91471.5|91501.3|91451.3|44
1640035960000|2021-12-20 21:32:40|91536.3|91461.5|91516|91466|91536.3|91471.6|91500|91450|72
1640035970000|2021-12-20 21:32:50|91516.7|91466.7|91513.9|91463.9|91528.5|91466.7|91496|91430.8|44
1640035980000|2021-12-20 21:33:00|91514.3|91464.3|91512.8|91462.8|91514.5|91464.5|91512.4|91462.4|12
1640035990000|2021-12-20 21:33:10|91524.7|91454.7|91513.2|91463.2|91525.9|91464.5|91512.8|91452.5|10
1640036000000|2021-12-20 21:33:20|91513.1|91463.1|91510.8|91460.8|91513.7|91463.7|91509.2|91459.2|13
1640036010000|2021-12-20 21:33:30|91511|91461|91509.5|91459.5|91529.4|91461.4|91509.4|91447.4|23
1640036020000|2021-12-20 21:33:40|91518.7|91447.9|91510.8|91460.8|91520.7|91460.8|91509.6|91447|10
1640036030000|2021-12-20 21:33:50|91510.2|91460.2|91518.5|91468.5|91519.3|91469.3|91509|91459|38
1640036040000|2021-12-20 21:34:00|91518.4|91468.4|91513.2|91463.2|91518.4|91468.4|91510.5|91460.5|24
1640036050000|2021-12-20 21:34:10|91513.1|91463.1|91513.9|91463.9|91515.3|91465.3|91512.5|91462.5|31
1640036060000|2021-12-20 21:34:20|91515.1|91465.1|91517.4|91467.4|91524|91469.9|91506.2|91450.3|31
1640036070000|2021-12-20 21:34:30|91519.4|91469.4|91522.1|91472.1|91534|91477.3|91518.9|91459.7|34
1640036080000|2021-12-20 21:34:40|91521.9|91471.9|91525.3|91475.3|91528.8|91478.8|91521.7|91471.7|57
1640036090000|2021-12-20 21:34:50|91525.6|91475.6|91527.8|91477.8|91528.4|91478.4|91520.8|91470.8|18
1640036100000|2021-12-20 21:35:00|91528.4|91478.4|91529.5|91479.5|91539.1|91481.8|91528.1|91467.9|25
1640036110000|2021-12-20 21:35:10|91530|91480|91530.8|91480.8|91543.4|91481.6|91530|91468.2|12
1640036120000|2021-12-20 21:35:20|91530.7|91480.7|91538|91467.8|91538|91480.7|91527.3|91467.8|9
1640036130000|2021-12-20 21:35:30|91527.6|91477.6|91535.8|91485.8|91539|91485.9|91527.6|91468|15
1640036140000|2021-12-20 21:35:40|91535.5|91485.5|91527.6|91477.6|91539.7|91485.5|91521.2|91467.1|27
1640036150000|2021-12-20 21:35:50|91528|91478|91528.2|91478.2|91544.4|91481.5|91522.4|91467.8|64
1640036160000|2021-12-20 21:36:00|91527.4|91477.4|91529.7|91479.7|91535.4|91485.4|91524|91474|49
1640036170000|2021-12-20 21:36:10|91532.4|91482.4|91527.7|91477.7|91532.4|91482.4|91526.3|91476.3|26
1640036180000|2021-12-20 21:36:20|91529.4|91479.4|91536|91486|91536.1|91486.1|91526.9|91476.9|38
1640036190000|2021-12-20 21:36:30|91535|91485|91532.4|91482.4|91537.1|91487.1|91529.3|91479.3|20
1640036200000|2021-12-20 21:36:40|91532.3|91482.3|91524.3|91474.3|91532.3|91482.3|91518.8|91455.8|53
1640036210000|2021-12-20 21:36:50|91523.1|91473.1|91527.8|91477.8|91530.7|91480.7|91518.2|91468.2|54
1640036220000|2021-12-20 21:37:00|91527.4|91477.4|91544.3|91494.3|91556.6|91494.3|91523.7|91466.9|58
1640036230000|2021-12-20 21:37:10|91543.4|91493.4|91540.4|91490.4|91550.4|91493.4|91540|91479.8|17
1640036240000|2021-12-20 21:37:20|91540.1|91490.1|91538.1|91488.1|91552.1|91490.4|91537.9|91477.4|14
1640036250000|2021-12-20 21:37:30|91536.9|91486.9|91538.7|91488.7|91538.7|91488.7|91535.5|91485.5|13
1640036260000|2021-12-20 21:37:40|91538.4|91488.4|91548.5|91475.3|91551.9|91488.4|91538.4|91467.9|21
1640036270000|2021-12-20 21:37:50|91536.5|91486.5|91548.5|91498.5|91561.1|91498.6|91536.5|91480.3|49
1640036280000|2021-12-20 21:38:00|91548.3|91498.3|91540.4|91490.4|91561.8|91498.3|91540.4|91480.9|40
1640036290000|2021-12-20 21:38:10|91542.5|91492.5|91548.4|91498.4|91548.4|91498.4|91542.5|91492.5|24
1640036300000|2021-12-20 21:38:20|91547.1|91497.1|91545|91495|91547.1|91497.1|91543.1|91493.1|15
1640036310000|2021-12-20 21:38:30|91545.1|91495.1|91549.5|91499.5|91549.5|91499.5|91545.1|91495.1|7
1640036320000|2021-12-20 21:38:40|91549.8|91499.8|91537.9|91487.9|91550.2|91500.2|91535.2|91485.2|35
1640036330000|2021-12-20 21:38:50|91537.5|91487.5|91538.8|91488.8|91551.7|91491.5|91535.4|91474.5|24
1640036340000|2021-12-20 21:39:00|91538.6|91488.6|91538.7|91488.7|91539.7|91489.7|91535.2|91485.2|18
1640036350000|2021-12-20 21:39:10|91539.6|91489.6|91540.4|91490.4|91541.2|91491.2|91538.3|91488.3|20
1640036360000|2021-12-20 21:39:20|91540.6|91490.6|91539.1|91489.1|91541.3|91491.3|91536.7|91486.7|35
1640036370000|2021-12-20 21:39:30|91542.5|91492.5|91539.4|91489.4|91544.5|91494.5|91537.3|91487.3|19
1640036380000|2021-12-20 21:39:40|91539.3|91489.3|91539|91489|91549.4|91491.9|91535.7|91478.9|28
1640036390000|2021-12-20 21:39:50|91538.6|91488.6|91536.5|91486.5|91539.1|91489.1|91534.8|91484.8|18
1640036400000|2021-12-20 21:40:00|91538.1|91488.1|91540.5|91490.5|91541.7|91491.7|91537.9|91487.9|14
1640036410000|2021-12-20 21:40:10|91540.4|91490.4|91535.2|91485.2|91542.2|91492.2|91534.5|91484.5|5
1640036420000|2021-12-20 21:40:20|91537|91487|91541.6|91491.6|91553.5|91491.6|91528.4|91478.4|38
1640036430000|2021-12-20 21:40:30|91542.5|91492.5|91543.1|91493.1|91553.6|91500.3|91540.2|91480.9|51
1640036440000|2021-12-20 21:40:40|91544.6|91494.6|91541.3|91491.3|91549.3|91499.3|91541.3|91491.3|20
1640036450000|2021-12-20 21:40:50|91540.4|91490.4|91541.5|91491.5|91546.3|91496.3|91535.6|91485.6|62
1640036460000|2021-12-20 21:41:00|91542.6|91492.6|91549.8|91473.9|91549.8|91492.6|91532.6|91473.9|70
1640036470000|2021-12-20 21:41:10|91550.8|91475.6|91539.7|91489.7|91556.3|91490.9|91536.5|91472.4|33
1640036480000|2021-12-20 21:41:20|91540.4|91490.4|91536.1|91486.1|91552.7|91491.1|91536.1|91467.9|11
1640036490000|2021-12-20 21:41:30|91536.6|91486.6|91544|91471.3|91551.2|91492.6|91533.4|91466.6|57
1640036500000|2021-12-20 21:41:40|91532.9|91482.9|91543.7|91472.2|91553|91484.7|91521.2|91456.1|80
1640036510000|2021-12-20 21:41:50|91546.5|91476.4|91531.1|91481.1|91558.1|91492.3|91530.9|91468.4|41
1640036520000|2021-12-20 21:42:00|91534.2|91484.2|91537.2|91487.2|91561|91489.7|91529.8|91468.4|36
1640036530000|2021-12-20 21:42:10|91532.6|91482.6|91540.4|91490.4|91541|91491|91532.6|91482.6|6
1640036540000|2021-12-20 21:42:20|91541.8|91491.8|91539.2|91468.2|91544.1|91492.8|91526.9|91462.3|43
1640036550000|2021-12-20 21:42:30|91529.3|91479.3|91524.3|91474.3|91539|91479.3|91520.9|91464.9|30
1640036560000|2021-12-20 21:42:40|91522.9|91472.9|91523.9|91473.9|91536.4|91477.5|91522.9|91465.4|28
1640036570000|2021-12-20 21:42:50|91522.8|91472.8|91523|91473|91543.9|91480.1|91521|91461.5|75
1640036580000|2021-12-20 21:43:00|91524.1|91474.1|91524.2|91474.2|91525.3|91475.3|91517.4|91467.4|78
1640036590000|2021-12-20 21:43:10|91524|91474|91523.1|91473.1|91525.2|91475.2|91514.6|91464.6|67
1640036600000|2021-12-20 21:43:20|91522.8|91472.8|91521.1|91471.1|91525.3|91475.3|91516.7|91466.7|67
1640036610000|2021-12-20 21:43:30|91521|91471|91520.6|91470.6|91523.6|91473.6|91518.1|91468.1|29
1640036620000|2021-12-20 21:43:40|91520.9|91470.9|91525.3|91475.3|91525.8|91475.8|91517.9|91467.9|70
1640036630000|2021-12-20 21:43:50|91525.2|91475.2|91521.6|91471.6|91525.2|91475.2|91517.5|91467.5|67
1640036640000|2021-12-20 21:44:00|91521.8|91471.8|91525.5|91475.5|91542.7|91477.5|91519.4|91459.1|76
1640036650000|2021-12-20 21:44:10|91524.9|91474.9|91526.6|91476.6|91527.7|91477.7|91523.4|91473.4|69
1640036660000|2021-12-20 21:44:20|91526.2|91476.2|91541|91457.1|91542.7|91476.9|91523.8|91451.7|75
1640036670000|2021-12-20 21:44:30|91540.9|91458.8|91541.1|91457.5|91542.1|91459.3|91535.5|91453.2|77
1640036680000|2021-12-20 21:44:40|91542.2|91457.7|91539.3|91467.5|91547.9|91478.7|91528|91454.1|73
1640036690000|2021-12-20 21:44:50|91539.7|91467.7|91536.7|91458.8|91554.3|91467.7|91533.6|91451|77
1640036700000|2021-12-20 21:45:00|91539.9|91457.5|91544.7|91453.3|91549.2|91461.8|91532.8|91445.4|71
1640036710000|2021-12-20 21:45:10|91544|91454.1|91535.1|91449|91545.1|91456.8|91532|91448.3|79
1640036720000|2021-12-20 21:45:20|91536.7|91452.3|91536|91456.6|91551|91456.6|91533.6|91432.6|75
1640036730000|2021-12-20 21:45:30|91545.7|91455.7|91542.3|91438.3|91559.8|91458.5|91535.3|91438.3|54
1640036740000|2021-12-20 21:45:40|91544.8|91440.8|91550.3|91446.3|91552.7|91448.7|91544.8|91440.8|33
1640036750000|2021-12-20 21:45:50|91550.8|91446.8|91540|91440.8|91551.1|91448.4|91540|91440.8|14
1640036760000|2021-12-20 21:46:00|91540.1|91440.9|91537.8|91460.6|91551.6|91460.6|91537.8|91440.7|20
1640036770000|2021-12-20 21:46:10|91537.9|91460.4|91550|91447.8|91561.2|91460.4|91537.9|91440|23
1640036780000|2021-12-20 21:46:20|91538.7|91456.7|91553.3|91449.3|91556.8|91456.7|91538.7|91448.1|13
1640036790000|2021-12-20 21:46:30|91548.1|91454.3|91538.7|91448.3|91548.1|91459|91532.8|91444.1|29
1640036800000|2021-12-20 21:46:40|91542.7|91447.8|91539.2|91451.1|91542.7|91451.4|91535.2|91446.1|74
1640036810000|2021-12-20 21:46:50|91539.4|91451.3|91531.3|91449.7|91540.6|91451.5|91531.3|91447|71
1640036820000|2021-12-20 21:47:00|91535.3|91450.9|91532.6|91458.9|91539.6|91458.9|91529.4|91448.3|73
1640036830000|2021-12-20 21:47:10|91532.5|91450.9|91531.6|91454.4|91539.7|91470.9|91519.7|91446|79
1640036840000|2021-12-20 21:47:20|91535.6|91453.8|91533.1|91457.3|91543.4|91477|91523.2|91446.8|61
1640036850000|2021-12-20 21:47:30|91537.5|91455.6|91543.1|91452.4|91547.2|91472.7|91522.7|91449.8|16
1640036860000|2021-12-20 21:47:40|91537.1|91458.8|91537.3|91456.3|91545.9|91459.4|91527|91448.2|37
1640036870000|2021-12-20 21:47:50|91537|91456.7|91533.3|91456.9|91551.3|91458.4|91530.2|91446|77
1640036880000|2021-12-20 21:48:00|91533.6|91449.8|91537.2|91455.1|91547.5|91458.7|91527.4|91443.5|56
1640036890000|2021-12-20 21:48:10|91535.2|91456.5|91534.5|91453.7|91540.1|91459.4|91531|91449.1|76
1640036900000|2021-12-20 21:48:20|91535.3|91453.9|91534.9|91453.3|91538.5|91457.3|91528.6|91449|32
1640036910000|2021-12-20 21:48:30|91541|91453.4|91537.1|91453.2|91541.3|91455.3|91536.1|91451|16
1640036920000|2021-12-20 21:48:40|91534.7|91462.5|91538.4|91446.3|91545.9|91462.5|91524.7|91435.3|27
1640036930000|2021-12-20 21:48:50|91535.7|91448|91536.3|91464.6|91540.1|91475|91524|91445.2|60
1640036940000|2021-12-20 21:49:00|91536.2|91458.9|91534|91455.5|91542.9|91461.8|91529.3|91438.2|45
1640036950000|2021-12-20 21:49:10|91534.8|91458.9|91545.3|91451.2|91551.5|91458.9|91532.4|91445.5|79
1640036960000|2021-12-20 21:49:20|91546.1|91451|91546.8|91447.5|91552.1|91458.7|91538.5|91445.2|79
1640036970000|2021-12-20 21:49:30|91549|91450.2|91549.7|91445.7|91555.1|91459.2|91541.3|91444.4|79
1640036980000|2021-12-20 21:49:40|91551.9|91447.9|91553|91459.3|91553|91459.3|91545.9|91442.8|12
1640036990000|2021-12-20 21:49:50|91536.2|91464.8|91545.7|91447.2|91551|91464.8|91536.2|91442.5|56
1640037000000|2021-12-20 21:50:00|91546|91441.7|91546.3|91451.2|91557.2|91453.2|91542.5|91441|40
1640037010000|2021-12-20 21:50:10|91545.7|91451|91538.9|91458|91549.8|91458.2|91538.9|91451|16
1640037020000|2021-12-20 21:50:20|91549|91455.1|91543.7|91447.2|91549|91456.8|91541.1|91447.2|12
1640037030000|2021-12-20 21:50:30|91542.1|91450.9|91553|91457.9|91565.8|91461.8|91534.5|91447.5|31
1640037040000|2021-12-20 21:50:40|91547.3|91459.9|91541.1|91468.8|91560.3|91469.3|91536.4|91447.9|35
1640037050000|2021-12-20 21:50:50|91541.2|91468.9|91549.9|91462.3|91556.1|91468.9|91539.9|91457.6|26
1640037060000|2021-12-20 21:51:00|91553.4|91459.9|91551|91456.1|91558.4|91463.2|91547.9|91456.1|12
1640037070000|2021-12-20 21:51:10|91554.8|91455.9|91545.7|91461.6|91556.5|91462.2|91540.2|91442|21
1640037080000|2021-12-20 21:51:20|91539.8|91464.8|91537.6|91464.2|91541.5|91473.5|91523.5|91460.4|8
1640037090000|2021-12-20 21:51:30|91537.4|91465.4|91547.1|91455.5|91547.1|91477.8|91518.3|91449.9|13
1640037100000|2021-12-20 21:51:40|91542.2|91457.4|91521.8|91471.8|91550.7|91472.8|91520.1|91452|19
1640037110000|2021-12-20 21:51:50|91522|91472|91547.3|91452.6|91560.7|91472.7|91520.5|91447.9|21
1640037120000|2021-12-20 21:52:00|91543.1|91453.6|91541.3|91466.5|91554|91466.5|91540.1|91452.7|24
1640037130000|2021-12-20 21:52:10|91551.1|91457|91540.1|91439.1|91553.9|91463|91540.1|91439.1|19
1640037140000|2021-12-20 21:52:20|91548.4|91445.8|91535.8|91462|91553.9|91463.6|91533.8|91445.8|20
1640037150000|2021-12-20 21:52:30|91551.5|91454.5|91547.8|91450.4|91551.5|91456.8|91541.7|91444.8|41
1640037160000|2021-12-20 21:52:40|91547.5|91450.1|91550|91463|91556.1|91467.5|91538.9|91439.3|48
1640037170000|2021-12-20 21:52:50|91545.7|91465.7|91538|91464.5|91557.5|91468.1|91530.4|91447.7|34
1640037180000|2021-12-20 21:53:00|91550.6|91459.7|91546.6|91462.8|91556.3|91476.8|91526.8|91459.2|22
1640037190000|2021-12-20 21:53:10|91546.8|91462.9|91538.8|91463.3|91546.8|91476.8|91526.8|91461.6|12
1640037200000|2021-12-20 21:53:20|91522.7|91472.7|91517.6|91467.6|91538.5|91472.7|91517.6|91450.7|16
1640037210000|2021-12-20 21:53:30|91517.4|91467.4|91544.8|91454.6|91549.4|91470.6|91515.5|91449.6|13
1640037220000|2021-12-20 21:53:40|91543.5|91453.3|91544.7|91453.8|91545.6|91459.4|91538.4|91448.9|24
1640037230000|2021-12-20 21:53:50|91542.9|91452.6|91538.3|91465.4|91554.6|91476.2|91525.7|91447.3|34
1640037240000|2021-12-20 21:54:00|91538.5|91462|91543.5|91462.6|91549.2|91464.6|91538.5|91456.7|15
1640037250000|2021-12-20 21:54:10|91544.6|91462.1|91531.4|91454.5|91551.7|91462.1|91531.4|91450.9|22
1640037260000|2021-12-20 21:54:20|91534.6|91456.4|91537.8|91457.5|91537.8|91461.1|91534.6|91454.3|13
1640037270000|2021-12-20 21:54:30|91528.1|91444.5|91554.9|91459.6|91559.7|91468.3|91528.1|91444.5|18
1640037280000|2021-12-20 21:54:40|91550.5|91462.7|91543.8|91460.3|91561.4|91468|91541.8|91455.3|12
1640037290000|2021-12-20 21:54:50|91545|91462.8|91522.7|91472.7|91545|91473.9|91517.5|91452.4|12
1640037300000|2021-12-20 21:55:00|91554.3|91461|91523|91419|91560.9|91461|91519.6|91415.6|45
1640037310000|2021-12-20 21:55:10|91523.8|91419.8|91533.5|91429.5|91533.5|91429.5|91521.9|91417.9|8
1640037320000|2021-12-20 21:55:20|91533.2|91429.2|91524.1|91420.1|91533.6|91429.6|91524.1|91420.1|19
1640037330000|2021-12-20 21:55:30|91525.1|91421.1|91526.6|91422.6|91528.5|91424.5|91522.1|91418.1|27
1640037340000|2021-12-20 21:55:40|91525.9|91421.9|91525.2|91421.2|91527.2|91423.2|91525.2|91421.2|17
1640037350000|2021-12-20 21:55:50|91522.7|91418.7|91525.6|91421.6|91526|91422|91518.7|91414.7|18
1640037360000|2021-12-20 21:56:00|91525.8|91421.8|91526.3|91422.3|91530.3|91426.3|91524.4|91420.4|17
1640037370000|2021-12-20 21:56:10|91526.5|91422.5|91528.4|91424.4|91528.4|91424.4|91520|91416|8
1640037380000|2021-12-20 21:56:20|91525.1|91421.1|91526.6|91422.6|91527.7|91423.7|91525.1|91421.1|13
1640037390000|2021-12-20 21:56:30|91525.8|91421.8|91529.1|91425.1|91533.5|91429.5|91525.4|91421.4|15
1640037400000|2021-12-20 21:56:40|91533.7|91429.7|91529.8|91425.8|91533.7|91429.7|91527.8|91423.8|14
1640037410000|2021-12-20 21:56:50|91528.7|91424.7|91528.7|91424.7|91528.7|91424.7|91528.6|91424.6|3
1640037420000|2021-12-20 21:57:00|91526.4|91422.4|91525.7|91421.7|91533.3|91429.3|91523.9|91419.9|19
1640037430000|2021-12-20 21:57:10|91521.5|91417.5|91531.9|91427.9|91534.6|91430.6|91521.5|91417.5|26
1640037440000|2021-12-20 21:57:20|91530.4|91426.4|91529.2|91425.2|91531.3|91427.3|91525.6|91421.6|11
1640037450000|2021-12-20 21:57:30|91529.7|91425.7|91536.5|91432.5|91538.5|91434.5|91527.3|91423.3|9
1640037460000|2021-12-20 21:57:40|91535.6|91431.6|91527.5|91423.5|91535.8|91431.8|91527.5|91423.5|19
1640037470000|2021-12-20 21:57:50|91527.1|91423.1|91528.9|91424.9|91529.8|91425.8|91527.1|91423.1|5
1640037480000|2021-12-20 21:58:00|91527.7|91423.7|91532.7|91428.7|91532.7|91428.7|91525|91421|18
1640037490000|2021-12-20 21:58:10|91531.5|91427.5|91531.5|91427.5|91532.1|91428.1|91528.9|91424.9|27
1640037500000|2021-12-20 21:58:20|91530.6|91426.6|91531|91427|91535.2|91431.2|91527.3|91423.3|16
1640037510000|2021-12-20 21:58:30|91535.1|91431.1|91529.1|91425.1|91535.1|91431.1|91529.1|91425.1|21
1640037520000|2021-12-20 21:58:40|91529.6|91425.6|91533.6|91429.6|91533.6|91429.6|91529.5|91425.5|15
1640037530000|2021-12-20 21:58:50|91534.2|91430.2|91531.9|91427.9|91538|91434|91526|91422|28
1640037540000|2021-12-20 21:59:00|91534.7|91430.7|91531.6|91427.6|91536.4|91432.4|91530.1|91426.1|27
1640037550000|2021-12-20 21:59:10|91529.9|91425.9|91530.1|91426.1|91533.6|91429.6|91525.8|91421.8|12
1640037560000|2021-12-20 21:59:20|91530|91426|91522.2|91418.2|91531.7|91427.7|91517.7|91413.7|15
1640037570000|2021-12-20 21:59:30|91521.9|91417.9|91520.6|91416.6|91536.7|91432.7|91520.6|91416.6|35
1640037580000|2021-12-20 21:59:40|91520.3|91416.3|91542.2|91438.2|91544.4|91440.4|91519.8|91415.8|23
1640037590000|2021-12-20 21:59:50|91542.5|91438.5|91591.3|91487.3|91618.4|91514.4|91521.2|91417.2|38
1640037600000|2021-12-20 22:00:00|91579.7|91475.7|91579.7|91475.7|91579.7|91475.7|91579.7|91475.7|1
1640037750000|2021-12-20 22:02:30|91486.5|91382.5|91480.6|91376.6|91486.5|91382.5|91476.3|91372.3|4
1640037780000|2021-12-20 22:03:00|91488.9|91384.9|91488.9|91384.9|91488.9|91384.9|91488.9|91384.9|1
1640037790000|2021-12-20 22:03:10|91488.8|91384.8|91488.8|91384.8|91488.8|91384.8|91488.8|91384.8|1
1640037900000|2021-12-20 22:05:00|91478.7|91374.7|91505.1|91401.1|91525.1|91421.1|91478.7|91374.7|19
1640037910000|2021-12-20 22:05:10|91505.6|91401.6|91555.8|91451.8|91555.9|91451.9|91504.9|91400.9|7
1640037920000|2021-12-20 22:05:20|91499.7|91395.7|91531.9|91427.9|91539.5|91435.5|91499.7|91395.7|4
1640037940000|2021-12-20 22:05:40|91524.2|91420.2|91506|91402|91524.2|91420.2|91506|91402|2
1640037950000|2021-12-20 22:05:50|91496.7|91392.7|91487.3|91383.3|91499.3|91395.3|91487.3|91383.3|5
1640038190000|2021-12-20 22:09:50|91484.6|91380.6|91484.7|91380.7|91484.7|91380.7|91484.6|91380.6|2
1640038200000|2021-12-20 22:10:00|91485.8|91381.8|91485.8|91381.8|91485.8|91381.8|91485.8|91381.8|1
1640038210000|2021-12-20 22:10:10|91484.2|91380.2|91487.7|91383.7|91488.4|91384.4|91482.2|91378.2|10
1640038220000|2021-12-20 22:10:20|91488.7|91384.7|91497.6|91393.6|91499.8|91395.8|91483.2|91379.2|8
1640038230000|2021-12-20 22:10:30|91499.4|91395.4|91499.4|91395.4|91503.4|91399.4|91494.4|91390.4|5
1640038240000|2021-12-20 22:10:40|91503.1|91399.1|91486.5|91382.5|91503.1|91399.1|91485.1|91381.1|5
1640038250000|2021-12-20 22:10:50|91480|91376|91489.8|91385.8|91489.8|91385.8|91477.1|91373.1|7
1640038260000|2021-12-20 22:11:00|91489.6|91385.6|91487|91383|91500|91396|91483.5|91379.5|7
1640038270000|2021-12-20 22:11:10|91490.2|91386.2|91484.9|91380.9|91495|91391|91484.7|91380.7|10
1640038280000|2021-12-20 22:11:20|91495.4|91391.4|91495.2|91391.2|91500.4|91396.4|91486.4|91382.4|7
1640038290000|2021-12-20 22:11:30|91495.5|91391.5|91484|91380|91499.9|91395.9|91484|91380|9
1640038300000|2021-12-20 22:11:40|91487|91383|91492.3|91388.3|91500.5|91396.5|91487|91383|8
1640038310000|2021-12-20 22:11:50|91497.9|91393.9|91489.8|91385.8|91500.3|91396.3|91489.8|91385.8|5
1640038320000|2021-12-20 22:12:00|91497.7|91393.7|91497.7|91393.7|91497.9|91393.9|91493.7|91389.7|5
1640038330000|2021-12-20 22:12:10|91492.1|91388.1|91491.6|91387.6|91497.9|91393.9|91487.2|91383.2|6
1640038340000|2021-12-20 22:12:20|91497.6|91393.6|91501.7|91397.7|91501.7|91397.7|91491.3|91387.3|9
1640038350000|2021-12-20 22:12:30|91506.8|91402.8|91502.2|91398.2|91507.9|91403.9|91498.4|91394.4|14
1640038360000|2021-12-20 22:12:40|91503.1|91399.1|91497.3|91393.3|91503.1|91399.1|91497.3|91393.3|8
1640038370000|2021-12-20 22:12:50|91496|91392|91499.6|91395.6|91499.8|91395.8|91494.5|91390.5|8
1640038380000|2021-12-20 22:13:00|91502.1|91398.1|91505.8|91401.8|91505.8|91401.8|91486.1|91382.1|10
1640038390000|2021-12-20 22:13:10|91513.9|91409.9|91496.6|91392.6|91513.9|91409.9|91496.6|91392.6|17
1640038400000|2021-12-20 22:13:20|91496.4|91392.4|91496.1|91392.1|91497.6|91393.6|91492|91388|20
1640038410000|2021-12-20 22:13:30|91495.7|91391.7|91493.9|91389.9|91495.7|91391.7|91492.2|91388.2|28
1640038420000|2021-12-20 22:13:40|91494.8|91390.8|91496.7|91392.7|91496.7|91392.7|91494.4|91390.4|23
1640038430000|2021-12-20 22:13:50|91496.8|91392.8|91498.1|91394.1|91498.2|91394.2|91495.4|91391.4|10
1640038440000|2021-12-20 22:14:00|91498.8|91394.8|91500.1|91396.1|91501.7|91397.7|91496.9|91392.9|9
1640038450000|2021-12-20 22:14:10|91500.9|91396.9|91501.7|91397.7|91501.7|91397.7|91497.8|91393.8|5
1640038460000|2021-12-20 22:14:20|91501|91397|91499.6|91395.6|91501|91397|91495.4|91391.4|4
1640038470000|2021-12-20 22:14:30|91499.4|91395.4|91497.2|91393.2|91499.4|91395.4|91495.6|91391.6|12
1640038480000|2021-12-20 22:14:40|91497.4|91393.4|91497.5|91393.5|91499.5|91395.5|91495.5|91391.5|10
1640038490000|2021-12-20 22:14:50|91498.8|91394.8|91500.5|91396.5|91500.5|91396.5|91498.8|91394.8|6
1640038500000|2021-12-20 22:15:00|91496.3|91392.3|91499.3|91395.3|91506.2|91402.2|91494.6|91390.6|9
1640038510000|2021-12-20 22:15:10|91499.2|91395.2|91499.3|91395.3|91500.8|91396.8|91497.5|91393.5|9
1640038520000|2021-12-20 22:15:20|91502.4|91398.4|91499.2|91395.2|91502.9|91398.9|91498.3|91394.3|7
1640038530000|2021-12-20 22:15:30|91499.5|91395.5|91498.1|91394.1|91500.7|91396.7|91494.3|91390.3|12
1640038540000|2021-12-20 22:15:40|91498.7|91394.7|91499.2|91395.2|91499.2|91395.2|91497.1|91393.1|6
1640038550000|2021-12-20 22:15:50|91499.8|91395.8|91496.9|91392.9|91501.5|91397.5|91496.9|91392.9|11
1640038560000|2021-12-20 22:16:00|91498.2|91394.2|91503.3|91399.3|91503.3|91399.3|91498.2|91394.2|11
1640038570000|2021-12-20 22:16:10|91502.3|91398.3|91503.3|91399.3|91503.3|91399.3|91501.6|91397.6|7
1640038580000|2021-12-20 22:16:20|91499.2|91395.2|91496.3|91392.3|91500.2|91396.2|91493.5|91389.5|9
1640038590000|2021-12-20 22:16:30|91498.7|91394.7|91497.5|91393.5|91502.1|91398.1|91497|91393|11
1640038600000|2021-12-20 22:16:40|91498.7|91394.7|91495.1|91391.1|91500.9|91396.9|91493.7|91389.7|11
1640038610000|2021-12-20 22:16:50|91496.1|91392.1|91500.3|91396.3|91502.9|91398.9|91496.1|91392.1|10
1640038620000|2021-12-20 22:17:00|91500.7|91396.7|91498.4|91394.4|91503.8|91399.8|91493.6|91389.6|10
1640038630000|2021-12-20 22:17:10|91500.1|91396.1|91498.1|91394.1|91500.1|91396.1|91496.4|91392.4|13
1640038640000|2021-12-20 22:17:20|91499|91395|91499.9|91395.9|91504.5|91400.5|91499|91395|7
1640038650000|2021-12-20 22:17:30|91498.6|91394.6|91500.4|91396.4|91500.4|91396.4|91497.1|91393.1|4
1640038660000|2021-12-20 22:17:40|91499.6|91395.6|91511.2|91407.2|91511.2|91407.2|91499.6|91395.6|3
1640038670000|2021-12-20 22:17:50|91510.8|91406.8|91489.1|91385.1|91510.8|91406.8|91489.1|91385.1|3
1640038680000|2021-12-20 22:18:00|91496.3|91392.3|91496.3|91392.3|91496.3|91392.3|91496.3|91392.3|1
1640038690000|2021-12-20 22:18:10|91491.8|91387.8|91491.8|91387.8|91491.8|91387.8|91491.8|91387.8|1
1640038700000|2021-12-20 22:18:20|91493.4|91389.4|91501.3|91397.3|91501.3|91397.3|91492.2|91388.2|4
1640038710000|2021-12-20 22:18:30|91501.4|91397.4|91508|91404|91516|91412|91501.4|91397.4|15
1640038720000|2021-12-20 22:18:40|91508.1|91404.1|91500.3|91396.3|91510.7|91406.7|91500.3|91396.3|8
1640038730000|2021-12-20 22:18:50|91499.6|91395.6|91492.9|91388.9|91505.7|91401.7|91492.9|91388.9|5
1640038740000|2021-12-20 22:19:00|91494.6|91390.6|91495.9|91391.9|91495.9|91391.9|91490.3|91386.3|3
1640038750000|2021-12-20 22:19:10|91501|91397|91501|91397|91501|91397|91501|91397|1
1640038760000|2021-12-20 22:19:20|91497.8|91393.8|91492.7|91388.7|91509.9|91405.9|91492.7|91388.7|3
1640038770000|2021-12-20 22:19:30|91493.2|91389.2|91504.2|91400.2|91504.2|91400.2|91493.2|91389.2|3
1640038780000|2021-12-20 22:19:40|91505.7|91401.7|91505.7|91401.7|91505.7|91401.7|91505.7|91401.7|1
1640038790000|2021-12-20 22:19:50|91508.2|91404.2|91491.7|91387.7|91508.2|91404.2|91491.7|91387.7|4
1640038800000|2021-12-20 22:20:00|91498.9|91394.9|91499.7|91395.7|91499.7|91395.7|91494.2|91390.2|4
1640038810000|2021-12-20 22:20:10|91516.8|91412.8|91502.8|91398.8|91516.8|91412.8|91502.8|91398.8|3
1640038820000|2021-12-20 22:20:20|91505.4|91401.4|91507.8|91403.8|91507.8|91403.8|91505|91401|3
1640038830000|2021-12-20 22:20:30|91516.8|91412.8|91516.8|91412.8|91516.8|91412.8|91516.8|91412.8|1
1640038840000|2021-12-20 22:20:40|91490|91386|91490|91386|91490|91386|91490|91386|1
1640038850000|2021-12-20 22:20:50|91501|91397|91498.6|91394.6|91501|91397|91490.2|91386.2|4
1640038860000|2021-12-20 22:21:00|91500.9|91396.9|91492.2|91388.2|91508.6|91404.6|91492.2|91388.2|3
1640038870000|2021-12-20 22:21:10|91497|91393|91498.5|91394.5|91498.6|91394.6|91494.2|91390.2|4
1640038880000|2021-12-20 22:21:20|91495.7|91391.7|91503.9|91399.9|91503.9|91399.9|91495.7|91391.7|2
1640038890000|2021-12-20 22:21:30|91516.3|91412.3|91511.5|91407.5|91527.8|91423.8|91502.1|91398.1|13
1640038900000|2021-12-20 22:21:40|91516.3|91412.3|91532.9|91428.9|91532.9|91428.9|91516.3|91412.3|9
1640038910000|2021-12-20 22:21:50|91529.8|91425.8|91519.3|91415.3|91531.3|91427.3|91511.6|91407.6|12
1640038920000|2021-12-20 22:22:00|91520.9|91416.9|91501.2|91397.2|91520.9|91416.9|91501.2|91397.2|6
1640038930000|2021-12-20 22:22:10|91513.4|91409.4|91519.1|91415.1|91519.1|91415.1|91512.2|91408.2|5
1640038940000|2021-12-20 22:22:20|91521.8|91417.8|91529.3|91425.3|91529.3|91425.3|91521.8|91417.8|8
1640038950000|2021-12-20 22:22:30|91525.1|91421.1|91510.2|91406.2|91528.8|91424.8|91507|91403|8
1640038960000|2021-12-20 22:22:40|91513.5|91409.5|91520.1|91416.1|91520.1|91416.1|91513.1|91409.1|3
1640038970000|2021-12-20 22:22:50|91522.1|91418.1|91510|91406|91534.2|91430.2|91499.7|91395.7|13
1640038980000|2021-12-20 22:23:00|91510.1|91406.1|91518.7|91414.7|91518.7|91414.7|91510.1|91406.1|5
1640038990000|2021-12-20 22:23:10|91522.2|91418.2|91519.7|91415.7|91522.2|91418.2|91519.4|91415.4|4
1640039000000|2021-12-20 22:23:20|91527.5|91423.5|91513|91409|91528.7|91424.7|91503.4|91399.4|9
1640039010000|2021-12-20 22:23:30|91516|91412|91526.3|91422.3|91529.8|91425.8|91508.4|91404.4|7
1640039020000|2021-12-20 22:23:40|91512.4|91408.4|91509.1|91405.1|91522|91418|91506.4|91402.4|10
1640039030000|2021-12-20 22:23:50|91507.4|91403.4|91511.8|91407.8|91515.7|91411.7|91507.4|91403.4|10
1640039040000|2021-12-20 22:24:00|91512.2|91408.2|91501.1|91397.1|91512.2|91408.2|91499.5|91395.5|6
1640039050000|2021-12-20 22:24:10|91513.3|91409.3|91514.8|91410.8|91514.8|91410.8|91512.4|91408.4|4
1640039060000|2021-12-20 22:24:20|91509.6|91405.6|91518.9|91414.9|91519.6|91415.6|91506.1|91402.1|5
1640039070000|2021-12-20 22:24:30|91518.1|91414.1|91507.4|91403.4|91519.1|91415.1|91499.4|91395.4|10
1640039080000|2021-12-20 22:24:40|91513.2|91409.2|91511.9|91407.9|91515.4|91411.4|91505|91401|7
1640039090000|2021-12-20 22:24:50|91515.6|91411.6|91520.2|91416.2|91525.7|91421.7|91513.4|91409.4|7
1640039100000|2021-12-20 22:25:00|91521.9|91417.9|91509.2|91405.2|91521.9|91417.9|91505|91401|9
1640039110000|2021-12-20 22:25:10|91503|91399|91510.3|91406.3|91523|91419|91500.1|91396.1|9
1640039120000|2021-12-20 22:25:20|91513.9|91409.9|91508.3|91404.3|91525.4|91421.4|91504.9|91400.9|11
1640039130000|2021-12-20 22:25:30|91511.1|91407.1|91514.1|91410.1|91515.5|91411.5|91507.2|91403.2|8
1640039140000|2021-12-20 22:25:40|91513.3|91409.3|91507.2|91403.2|91515.4|91411.4|91507.2|91403.2|6
1640039150000|2021-12-20 22:25:50|91510|91406|91518.2|91414.2|91518.2|91414.2|91506.7|91402.7|11
1640039160000|2021-12-20 22:26:00|91519.3|91415.3|91520.8|91416.8|91522.3|91418.3|91510.7|91406.7|10
1640039170000|2021-12-20 22:26:10|91522|91418|91501.5|91397.5|91522|91418|91501.5|91397.5|5
1640039180000|2021-12-20 22:26:20|91503.4|91399.4|91500.2|91396.2|91505.8|91401.8|91500.2|91396.2|3
1640039190000|2021-12-20 22:26:30|91524.2|91420.2|91523.4|91419.4|91524.6|91420.6|91518.9|91414.9|5
1640039200000|2021-12-20 22:26:40|91519.2|91415.2|91505.5|91401.5|91524.6|91420.6|91504|91400|6
1640039210000|2021-12-20 22:26:50|91520.5|91416.5|91532.2|91428.2|91532.2|91428.2|91516.3|91412.3|6
1640039220000|2021-12-20 22:27:00|91528.7|91424.7|91528.7|91424.7|91532.3|91428.3|91528.7|91424.7|4
1640039230000|2021-12-20 22:27:10|91523.8|91419.8|91515.6|91411.6|91528.7|91424.7|91515.6|91411.6|5
1640039240000|2021-12-20 22:27:20|91515.5|91411.5|91514.5|91410.5|91515.5|91411.5|91514.5|91410.5|3
1640039250000|2021-12-20 22:27:30|91532|91428|91509|91405|91532|91428|91508.7|91404.7|12
1640039260000|2021-12-20 22:27:40|91512.3|91408.3|91519.5|91415.5|91523.8|91419.8|91512.2|91408.2|9
1640039270000|2021-12-20 22:27:50|91524.4|91420.4|91506.7|91402.7|91524.4|91420.4|91506.7|91402.7|3
1640039280000|2021-12-20 22:28:00|91508.6|91404.6|91511.9|91407.9|91511.9|91407.9|91508.6|91404.6|2
1640039290000|2021-12-20 22:28:10|91520.8|91416.8|91511.2|91407.2|91531.9|91427.9|91511.2|91407.2|5
1640039300000|2021-12-20 22:28:20|91515|91411|91492.6|91388.6|91515|91411|91492.6|91388.6|4
1640039310000|2021-12-20 22:28:30|91499.8|91395.8|91503|91399|91503|91399|91499.8|91395.8|2
1640039320000|2021-12-20 22:28:40|91498.5|91394.5|91499.4|91395.4|91499.4|91395.4|91498.3|91394.3|3
1640039330000|2021-12-20 22:28:50|91505.6|91401.6|91491.2|91387.2|91505.6|91401.6|91491.2|91387.2|4
1640039340000|2021-12-20 22:29:00|91497.7|91393.7|91512.3|91408.3|91513.7|91409.7|91495|91391|8
1640039350000|2021-12-20 22:29:10|91502.3|91398.3|91490.4|91386.4|91508.6|91404.6|91490.4|91386.4|4
1640039360000|2021-12-20 22:29:20|91496.1|91392.1|91497.6|91393.6|91497.6|91393.6|91494.9|91390.9|3
1640039370000|2021-12-20 22:29:30|91492.4|91388.4|91491.1|91387.1|91499.6|91395.6|91491.1|91387.1|3
1640039380000|2021-12-20 22:29:40|91502.6|91398.6|91514.1|91410.1|91514.1|91410.1|91502.6|91398.6|2
1640039390000|2021-12-20 22:29:50|91504|91400|91489.5|91385.5|91504|91400|91489.5|91385.5|2
1640039400000|2021-12-20 22:30:00|91497.6|91393.6|91514.8|91410.8|91518.4|91414.4|91497.3|91393.3|14
1640039410000|2021-12-20 22:30:10|91514.6|91410.6|91507.4|91403.4|91517.7|91413.7|91505.7|91401.7|27
1640039420000|2021-12-20 22:30:20|91509.7|91405.7|91512.7|91408.7|91513.2|91409.2|91508.5|91404.5|15
1640039430000|2021-12-20 22:30:30|91513.4|91409.4|91508.3|91404.3|91516.1|91412.1|91507.1|91403.1|21
1640039440000|2021-12-20 22:30:40|91510.4|91406.4|91514.7|91410.7|91516.7|91412.7|91510.4|91406.4|25
1640039450000|2021-12-20 22:30:50|91514.5|91410.5|91519.3|91415.3|91520.2|91416.2|91514.2|91410.2|26
1640039460000|2021-12-20 22:31:00|91513.1|91409.1|91505.6|91401.6|91517.4|91413.4|91505.6|91401.6|26
1640039470000|2021-12-20 22:31:10|91511.6|91407.6|91518.9|91414.9|91518.9|91414.9|91506.2|91402.2|14
1640039480000|2021-12-20 22:31:20|91519.1|91415.1|91515.7|91411.7|91519.1|91415.1|91508.4|91404.4|27
1640039490000|2021-12-20 22:31:30|91515.1|91411.1|91509|91405|91515.1|91411.1|91505.3|91401.3|23
1640039500000|2021-12-20 22:31:40|91510.3|91406.3|91518.4|91414.4|91518.6|91414.6|91509.4|91405.4|12
1640039510000|2021-12-20 22:31:50|91517.8|91413.8|91507.3|91403.3|91524.9|91420.9|91503.1|91399.1|11
1640039520000|2021-12-20 22:32:00|91507.7|91403.7|91504.3|91400.3|91516.7|91412.7|91503.2|91399.2|20
1640039530000|2021-12-20 22:32:10|91506.1|91402.1|91515.9|91411.9|91516.9|91412.9|91506|91402|10
1640039540000|2021-12-20 22:32:20|91506.5|91402.5|91521.6|91417.6|91523|91419|91501.2|91397.2|9
1640039550000|2021-12-20 22:32:30|91520.1|91416.1|91519.4|91415.4|91522.4|91418.4|91500.5|91396.5|18
1640039560000|2021-12-20 22:32:40|91514.2|91410.2|91518.5|91414.5|91519.6|91415.6|91514.2|91410.2|13
1640039570000|2021-12-20 22:32:50|91510.1|91406.1|91514.6|91410.6|91515.9|91411.9|91510.1|91406.1|11
1640039580000|2021-12-20 22:33:00|91495.9|91391.9|91507.2|91403.2|91510.7|91406.7|91495.9|91391.9|8
1640039590000|2021-12-20 22:33:10|91506.2|91402.2|91512.2|91408.2|91513.1|91409.1|91506.2|91402.2|7
1640039600000|2021-12-20 22:33:20|91512.3|91408.3|91516.1|91412.1|91521.4|91417.4|91499.2|91395.2|15
1640039610000|2021-12-20 22:33:30|91514.9|91410.9|91517.7|91413.7|91519.3|91415.3|91514.3|91410.3|10
1640039620000|2021-12-20 22:33:40|91516.1|91412.1|91506.2|91402.2|91518.5|91414.5|91506.2|91402.2|5
1640039630000|2021-12-20 22:33:50|91511|91407|91505.9|91401.9|91512.5|91408.5|91495.7|91391.7|15
1640039640000|2021-12-20 22:34:00|91508.3|91404.3|91510.5|91406.5|91521|91417|91506.3|91402.3|23
1640039650000|2021-12-20 22:34:10|91510|91406|91512.6|91408.6|91522.4|91418.4|91503.2|91399.2|18
1640039660000|2021-12-20 22:34:20|91505.1|91401.1|91512.8|91408.8|91512.8|91408.8|91505.1|91401.1|27
1640039670000|2021-12-20 22:34:30|91511.4|91407.4|91516.9|91412.9|91518.6|91414.6|91510.1|91406.1|17
1640039680000|2021-12-20 22:34:40|91517.7|91413.7|91503.7|91399.7|91517.7|91413.7|91493.7|91389.7|19
1640039690000|2021-12-20 22:34:50|91506|91402|91510.5|91406.5|91512.9|91408.9|91504|91400|14
1640039700000|2021-12-20 22:35:00|91498.8|91394.8|91510.5|91406.5|91511.5|91407.5|91498.8|91394.8|17
1640039710000|2021-12-20 22:35:10|91513|91409|91512.3|91408.3|91518.4|91414.4|91508.2|91404.2|15
1640039720000|2021-12-20 22:35:20|91508.1|91404.1|91509.4|91405.4|91512.2|91408.2|91499.2|91395.2|26
1640039730000|2021-12-20 22:35:30|91511.5|91407.5|91510.1|91406.1|91515|91411|91506.4|91402.4|22
1640039740000|2021-12-20 22:35:40|91511|91407|91507.8|91403.8|91512.3|91408.3|91496.1|91392.1|18
1640039750000|2021-12-20 22:35:50|91508.2|91404.2|91508.6|91404.6|91510.5|91406.5|91502.8|91398.8|10
1640039760000|2021-12-20 22:36:00|91500.5|91396.5|91515.8|91411.8|91515.8|91411.8|91500.5|91396.5|16
1640039770000|2021-12-20 22:36:10|91511.5|91407.5|91514.8|91410.8|91517.9|91413.9|91504.5|91400.5|21
1640039780000|2021-12-20 22:36:20|91516.2|91412.2|91516.1|91412.1|91516.2|91412.2|91503.9|91399.9|18
1640039790000|2021-12-20 22:36:30|91512.3|91408.3|91506.4|91402.4|91513.9|91409.9|91500.1|91396.1|10
1640039800000|2021-12-20 22:36:40|91501.6|91397.6|91514.4|91410.4|91515.1|91411.1|91501.6|91397.6|17
1640039810000|2021-12-20 22:36:50|91510.3|91406.3|91505|91401|91512.1|91408.1|91496.8|91392.8|14
1640039820000|2021-12-20 22:37:00|91508.9|91404.9|91518.4|91414.4|91518.4|91414.4|91503.7|91399.7|9
1640039830000|2021-12-20 22:37:10|91520.1|91416.1|91515.7|91411.7|91520.1|91416.1|91514.8|91410.8|11
1640039840000|2021-12-20 22:37:20|91516.4|91412.4|91508.8|91404.8|91516.4|91412.4|91498.9|91394.9|10
1640039850000|2021-12-20 22:37:30|91511.4|91407.4|91510.1|91406.1|91524.7|91420.7|91501.8|91397.8|12
1640039860000|2021-12-20 22:37:40|91515.6|91411.6|91516.5|91412.5|91554.6|91450.6|91496.4|91392.4|17
1640039870000|2021-12-20 22:37:50|91517.6|91413.6|91516.1|91412.1|91536.2|91432.2|91511|91407|13
1640039880000|2021-12-20 22:38:00|91515.9|91411.9|91519.3|91415.3|91548.3|91444.3|91508.4|91404.4|18
1640039890000|2021-12-20 22:38:10|91517.3|91413.3|91521.4|91417.4|91540.5|91436.5|91509.5|91405.5|15
1640039900000|2021-12-20 22:38:20|91534|91430|91521.7|91417.7|91534|91430|91502.3|91398.3|13
1640039910000|2021-12-20 22:38:30|91525.5|91421.5|91516.1|91412.1|91531.4|91427.4|91516.1|91412.1|7
1640039920000|2021-12-20 22:38:40|91512.8|91408.8|91509.3|91405.3|91516.1|91412.1|91502.9|91398.9|8
1640039930000|2021-12-20 22:38:50|91525.3|91421.3|91515.6|91411.6|91526.7|91422.7|91503.3|91399.3|5
1640039940000|2021-12-20 22:39:00|91512.5|91408.5|91516.9|91412.9|91516.9|91412.9|91512.5|91408.5|10
1640039950000|2021-12-20 22:39:10|91517.7|91413.7|91517.4|91413.4|91517.7|91413.7|91487.3|91383.3|12
1640039960000|2021-12-20 22:39:20|91517.7|91413.7|91540.2|91436.2|91540.2|91436.2|91514.7|91410.7|11
1640039970000|2021-12-20 22:39:30|91538.4|91434.4|91546.6|91442.6|91546.6|91442.6|91524.3|91420.3|10
1640039980000|2021-12-20 22:39:40|91543.7|91439.7|91525.9|91421.9|91543.7|91439.7|91513.7|91409.7|5
1640039990000|2021-12-20 22:39:50|91519.1|91415.1|91518.3|91414.3|91519.1|91415.1|91518.3|91414.3|2
1640040000000|2021-12-20 22:40:00|91540.1|91436.1|91516.4|91412.4|91540.1|91436.1|91498.8|91394.8|41
1640040010000|2021-12-20 22:40:10|91515.8|91411.8|91544|91440|91544|91440|91509.8|91405.8|14
1640040020000|2021-12-20 22:40:20|91538|91434|91525|91421|91538.1|91434.1|91504.5|91400.5|8
1640040030000|2021-12-20 22:40:30|91523|91419|91524.8|91420.8|91526.3|91422.3|91522|91418|7
1640040040000|2021-12-20 22:40:40|91495.6|91391.6|91526.7|91422.7|91542.4|91438.4|91495.6|91391.6|9
1640040050000|2021-12-20 22:40:50|91526.1|91422.1|91527.7|91423.7|91528.7|91424.7|91524.9|91420.9|8
1640040060000|2021-12-20 22:41:00|91527.2|91423.2|91512.1|91408.1|91527.2|91423.2|91493.8|91389.8|7
1640040070000|2021-12-20 22:41:10|91505.4|91401.4|91515.2|91411.2|91515.2|91411.2|91505.4|91401.4|5
1640040080000|2021-12-20 22:41:20|91499.2|91395.2|91516.2|91412.2|91516.2|91412.2|91499.2|91395.2|7
1640040090000|2021-12-20 22:41:30|91519.7|91415.7|91525.5|91421.5|91527.1|91423.1|91518.3|91414.3|12
1640040100000|2021-12-20 22:41:40|91525.3|91421.3|91522.7|91418.7|91525.3|91421.3|91489.1|91385.1|7
1640040110000|2021-12-20 22:41:50|91522.9|91418.9|91524.4|91420.4|91526.5|91422.5|91522.8|91418.8|7
1640040120000|2021-12-20 22:42:00|91523.8|91419.8|91522.6|91418.6|91523.8|91419.8|91500.8|91396.8|17
1640040130000|2021-12-20 22:42:10|91521.9|91417.9|91525.2|91421.2|91525.6|91421.6|91521.9|91417.9|15
1640040140000|2021-12-20 22:42:20|91525|91421|91510.9|91406.9|91525|91421|91503|91399|11
1640040150000|2021-12-20 22:42:30|91511.6|91407.6|91525.5|91421.5|91526.7|91422.7|91511.6|91407.6|16
1640040160000|2021-12-20 22:42:40|91525.4|91421.4|91522.6|91418.6|91526.5|91422.5|91502.4|91398.4|16
1640040170000|2021-12-20 22:42:50|91522.7|91418.7|91520.5|91416.5|91524.6|91420.6|91520.5|91416.5|17
1640040180000|2021-12-20 22:43:00|91523|91419|91521.5|91417.5|91524.3|91420.3|91521.5|91417.5|9
1640040190000|2021-12-20 22:43:10|91521.4|91417.4|91502.6|91398.6|91521.4|91417.4|91489.9|91385.9|8
1640040200000|2021-12-20 22:43:20|91493.9|91389.9|91507.6|91403.6|91510.9|91406.9|91493.9|91389.9|11
1640040210000|2021-12-20 22:43:30|91509.2|91405.2|91501.1|91397.1|91511.1|91407.1|91495.9|91391.9|5
1640040220000|2021-12-20 22:43:40|91522.9|91418.9|91522.7|91418.7|91528.3|91424.3|91522.5|91418.5|9
1640040230000|2021-12-20 22:43:50|91521.7|91417.7|91520.3|91416.3|91524.7|91420.7|91502.6|91398.6|28
1640040240000|2021-12-20 22:44:00|91521.6|91417.6|91523.8|91419.8|91525.3|91421.3|91520.6|91416.6|17
1640040250000|2021-12-20 22:44:10|91522.1|91418.1|91523.2|91419.2|91523.2|91419.2|91520.3|91416.3|9
1640040260000|2021-12-20 22:44:20|91524.5|91420.5|91523.7|91419.7|91524.5|91420.5|91491.6|91387.6|10
1640040270000|2021-12-20 22:44:30|91522.8|91418.8|91538.1|91434.1|91538.1|91434.1|91520.7|91416.7|24
1640040280000|2021-12-20 22:44:40|91534.3|91430.3|91526.8|91422.8|91534.3|91430.3|91523.1|91419.1|12
1640040290000|2021-12-20 22:44:50|91526.4|91422.4|91522.3|91418.3|91526.4|91422.4|91497.1|91393.1|19
1640040300000|2021-12-20 22:45:00|91528.5|91424.5|91535|91431|91536.9|91432.9|91528.5|91424.5|24
1640040310000|2021-12-20 22:45:10|91534.2|91430.2|91532.7|91428.7|91539.8|91435.8|91532.1|91428.1|11
1640040320000|2021-12-20 22:45:20|91531.9|91427.9|91530.7|91426.7|91534.8|91430.8|91530.7|91426.7|5
1640040330000|2021-12-20 22:45:30|91510.9|91406.9|91531.4|91427.4|91538|91434|91510.9|91406.9|12
1640040340000|2021-12-20 22:45:40|91531.3|91427.3|91532.1|91428.1|91532.2|91428.2|91524.5|91420.5|11
1640040350000|2021-12-20 22:45:50|91536.7|91432.7|91531.5|91427.5|91538.8|91434.8|91531.5|91427.5|7
1640040360000|2021-12-20 22:46:00|91531.3|91427.3|91535.1|91431.1|91535.9|91431.9|91530.1|91426.1|10
1640040370000|2021-12-20 22:46:10|91532.8|91428.8|91532.4|91428.4|91539.5|91435.5|91531.7|91427.7|13
1640040380000|2021-12-20 22:46:20|91533.4|91429.4|91535.5|91431.5|91538.3|91434.3|91532.1|91428.1|19
1640040390000|2021-12-20 22:46:30|91537.5|91433.5|91527.5|91423.5|91544.2|91440.2|91523.5|91419.5|29
1640040400000|2021-12-20 22:46:40|91526.3|91422.3|91525.4|91421.4|91526.3|91422.3|91519.7|91415.7|10
1640040410000|2021-12-20 22:46:50|91529.6|91425.6|91531.8|91427.8|91531.8|91427.8|91525.8|91421.8|12
1640040420000|2021-12-20 22:47:00|91531.4|91427.4|91526.7|91422.7|91531.4|91427.4|91526.7|91422.7|10
1640040430000|2021-12-20 22:47:10|91526.6|91422.6|91525.3|91421.3|91528.5|91424.5|91525.3|91421.3|7
1640040440000|2021-12-20 22:47:20|91534.5|91430.5|91527.5|91423.5|91539.6|91435.6|91527.5|91423.5|19
1640040450000|2021-12-20 22:47:30|91527.3|91423.3|91529.5|91425.5|91532.4|91428.4|91518|91414|11
1640040460000|2021-12-20 22:47:40|91529.9|91425.9|91530.9|91426.9|91537.4|91433.4|91527.8|91423.8|13
1640040470000|2021-12-20 22:47:50|91541.3|91437.3|91537.1|91433.1|91541.8|91437.8|91532.1|91428.1|14
1640040480000|2021-12-20 22:48:00|91537|91433|91533.8|91429.8|91537|91433|91528.5|91424.5|11
1640040490000|2021-12-20 22:48:10|91543|91439|91538.3|91434.3|91543|91439|91524.6|91420.6|14
1640040500000|2021-12-20 22:48:20|91532.6|91428.6|91531.6|91427.6|91536.9|91432.9|91525|91421|9
1640040510000|2021-12-20 22:48:30|91537.9|91433.9|91519.6|91415.6|91541.4|91437.4|91519.6|91415.6|10
1640040520000|2021-12-20 22:48:40|91519.7|91415.7|91512.5|91408.5|91528.7|91424.7|91512.5|91408.5|10
1640040530000|2021-12-20 22:48:50|91521.8|91417.8|91531.6|91427.6|91533.4|91429.4|91521.8|91417.8|3
1640040540000|2021-12-20 22:49:00|91524.7|91420.7|91529.2|91425.2|91538|91434|91524.7|91420.7|10
1640040550000|2021-12-20 22:49:10|91525.5|91421.5|91530.2|91426.2|91531.4|91427.4|91525.5|91421.5|7
1640040560000|2021-12-20 22:49:20|91533.8|91429.8|91532|91428|91536.8|91432.8|91524.9|91420.9|13
1640040570000|2021-12-20 22:49:30|91542.7|91438.7|91536|91432|91542.7|91438.7|91529.7|91425.7|11
1640040580000|2021-12-20 22:49:40|91537|91433|91523.3|91419.3|91537|91433|91523|91419|11
1640040590000|2021-12-20 22:49:50|91521.8|91417.8|91508.6|91404.6|91536|91432|91508.6|91404.6|13
1640040600000|2021-12-20 22:50:00|91506.9|91402.9|91535.7|91431.7|91538.1|91434.1|91506.9|91402.9|19
1640040610000|2021-12-20 22:50:10|91533.7|91429.7|91499.3|91395.3|91535.1|91431.1|91499.3|91395.3|6
1640040620000|2021-12-20 22:50:20|91528.8|91424.8|91519.7|91415.7|91528.8|91424.8|91519.7|91415.7|3
1640040630000|2021-12-20 22:50:30|91521.3|91417.3|91506.5|91402.5|91529.7|91425.7|91501.7|91397.7|9
1640040640000|2021-12-20 22:50:40|91500.7|91396.7|91531.9|91427.9|91536.9|91432.9|91500.7|91396.7|15
1640040650000|2021-12-20 22:50:50|91533.3|91429.3|91533.4|91429.4|91538.9|91434.9|91531|91427|8
1640040660000|2021-12-20 22:51:00|91538.3|91434.3|91537.9|91433.9|91538.3|91434.3|91535.9|91431.9|9
1640040670000|2021-12-20 22:51:10|91537.3|91433.3|91516.8|91412.8|91537.3|91433.3|91516.8|91412.8|7
1640040680000|2021-12-20 22:51:20|91519|91415|91533.1|91429.1|91534.3|91430.3|91519|91415|6
1640040690000|2021-12-20 22:51:30|91538.7|91434.7|91532.5|91428.5|91538.7|91434.7|91515.1|91411.1|9
1640040700000|2021-12-20 22:51:40|91532.4|91428.4|91499.6|91395.6|91535.4|91431.4|91499.6|91395.6|20
1640040710000|2021-12-20 22:51:50|91498.2|91394.2|91502.2|91398.2|91515.3|91411.3|91497|91393|20
1640040720000|2021-12-20 22:52:00|91507.9|91403.9|91530|91426|91530|91426|91502.3|91398.3|34
1640040730000|2021-12-20 22:52:10|91530.6|91426.6|91529.9|91425.9|91536.2|91432.2|91528.2|91424.2|37
1640040740000|2021-12-20 22:52:20|91529.6|91425.6|91508.1|91404.1|91533.4|91429.4|91508.1|91404.1|38
1640040750000|2021-12-20 22:52:30|91508.3|91404.3|91506|91402|91539.2|91435.2|91499.8|91395.8|33
1640040760000|2021-12-20 22:52:40|91499.4|91395.4|91527.1|91423.1|91529.1|91425.1|91496.6|91392.6|25
1640040770000|2021-12-20 22:52:50|91527.8|91423.8|91516.4|91412.4|91527.8|91423.8|91516.4|91412.4|6
1640040780000|2021-12-20 22:53:00|91527.3|91423.3|91509.8|91405.8|91528.3|91424.3|91499.6|91395.6|16
1640040790000|2021-12-20 22:53:10|91499|91395|91501.4|91397.4|91517.4|91413.4|91499|91395|13
1640040800000|2021-12-20 22:53:20|91497.1|91393.1|91515.9|91411.9|91522.7|91418.7|91497.1|91393.1|25
1640040810000|2021-12-20 22:53:30|91512.4|91408.4|91516.5|91412.5|91529.7|91425.7|91488|91384|21
1640040820000|2021-12-20 22:53:40|91512.1|91408.1|91511.6|91407.6|91520.6|91416.6|91509.1|91405.1|22
1640040830000|2021-12-20 22:53:50|91511.5|91407.5|91530.1|91426.1|91533.9|91429.9|91511.5|91407.5|30
1640040840000|2021-12-20 22:54:00|91530.8|91426.8|91536.1|91432.1|91537|91433|91525.6|91421.6|24
1640040850000|2021-12-20 22:54:10|91524.9|91420.9|91524.7|91420.7|91533.8|91429.8|91513|91409|19
1640040860000|2021-12-20 22:54:20|91526.6|91422.6|91529|91425|91532.5|91428.5|91525.1|91421.1|14
1640040870000|2021-12-20 22:54:30|91528.8|91424.8|91519.9|91415.9|91532.9|91428.9|91505.8|91401.8|12
1640040880000|2021-12-20 22:54:40|91520.4|91416.4|91526.6|91422.6|91532|91428|91520.4|91416.4|20
1640040890000|2021-12-20 22:54:50|91525.5|91421.5|91528.5|91424.5|91528.7|91424.7|91497.8|91393.8|24
1640040900000|2021-12-20 22:55:00|91528|91424|91524.9|91420.9|91529.4|91425.4|91518.7|91414.7|27
1640040910000|2021-12-20 22:55:10|91530.1|91426.1|91538.3|91434.3|91538.3|91434.3|91530|91426|12
1640040920000|2021-12-20 22:55:20|91536.6|91432.6|91527.1|91423.1|91537.7|91433.7|91527.1|91423.1|14
1640040930000|2021-12-20 22:55:30|91527|91423|91534.1|91430.1|91534.6|91430.6|91526.9|91422.9|18
1640040940000|2021-12-20 22:55:40|91534.6|91430.6|91514.6|91410.6|91534.8|91430.8|91514.6|91410.6|19
1640040950000|2021-12-20 22:55:50|91515.3|91411.3|91527.5|91423.5|91527.5|91423.5|91515.2|91411.2|8
1640040960000|2021-12-20 22:56:00|91521.1|91417.1|91532|91428|91534.6|91430.6|91519.1|91415.1|9
1640040970000|2021-12-20 22:56:10|91494.5|91390.5|91538|91434|91540|91436|91494.5|91390.5|28
1640040980000|2021-12-20 22:56:20|91538.2|91434.2|91536.1|91432.1|91539.1|91435.1|91535.1|91431.1|40
1640040990000|2021-12-20 22:56:30|91536.5|91432.5|91532.1|91428.1|91536.7|91432.7|91532|91428|43
1640041000000|2021-12-20 22:56:40|91531.9|91427.9|91528.8|91424.8|91531.9|91427.9|91521.5|91417.5|36
1640041010000|2021-12-20 22:56:50|91528.9|91424.9|91527.3|91423.3|91531.3|91427.3|91526.8|91422.8|33
1640041020000|2021-12-20 22:57:00|91527.5|91423.5|91525.5|91421.5|91531.3|91427.3|91525.5|91421.5|20
1640041030000|2021-12-20 22:57:10|91525.7|91421.7|91530.4|91426.4|91534.9|91430.9|91523|91419|33
1640041040000|2021-12-20 22:57:20|91532|91428|91539.7|91435.7|91540|91436|91531.9|91427.9|21
1640041050000|2021-12-20 22:57:30|91539.9|91435.9|91517.1|91413.1|91539.9|91435.9|91517.1|91413.1|42
1640041060000|2021-12-20 22:57:40|91518.7|91414.7|91527.7|91423.7|91528.1|91424.1|91518.7|91414.7|35
1640041070000|2021-12-20 22:57:50|91527.8|91423.8|91524.1|91420.1|91531.6|91427.6|91523.9|91419.9|34
1640041080000|2021-12-20 22:58:00|91524|91420|91522.7|91418.7|91528|91424|91522.7|91418.7|42
1640041090000|2021-12-20 22:58:10|91523|91419|91522.9|91418.9|91527.3|91423.3|91522.4|91418.4|24
1640041100000|2021-12-20 22:58:20|91525.6|91421.6|91528.8|91424.8|91530.3|91426.3|91523.2|91419.2|47
1640041110000|2021-12-20 22:58:30|91528.9|91424.9|91521.8|91417.8|91530.4|91426.4|91520.6|91416.6|40
1640041120000|2021-12-20 22:58:40|91522|91418|91528|91424|91528|91424|91513.6|91409.6|36
1640041130000|2021-12-20 22:58:50|91528.9|91424.9|91524.1|91420.1|91530|91426|91524.1|91420.1|19
1640041140000|2021-12-20 22:59:00|91523.2|91419.2|91527.8|91423.8|91531.2|91427.2|91516.2|91412.2|33
1640041150000|2021-12-20 22:59:10|91527.7|91423.7|91532.4|91428.4|91532.7|91428.7|91527.7|91423.7|29
1640041160000|2021-12-20 22:59:20|91529.7|91425.7|91528.6|91424.6|91532.2|91428.2|91520.9|91416.9|27
1640041170000|2021-12-20 22:59:30|91527.3|91423.3|91523.4|91419.4|91527.3|91423.3|91520.9|91416.9|27
1640041180000|2021-12-20 22:59:40|91522.8|91418.8|91520.2|91416.2|91522.8|91418.8|91514|91410|30
1640041190000|2021-12-20 22:59:50|91519.3|91415.3|91523.4|91419.4|91523.4|91419.4|91519.2|91415.2|14
1640041200000|2021-12-20 23:00:00|91510.1|91406.1|91522|91418|91533.6|91429.6|91510|91406|60
1640041210000|2021-12-20 23:00:10|91520.5|91416.5|91524.9|91420.9|91526.3|91422.3|91519|91415|61
1640041220000|2021-12-20 23:00:20|91524.8|91420.8|91528.7|91424.7|91530.1|91426.1|91518.4|91414.4|51
1640041230000|2021-12-20 23:00:30|91530.6|91426.6|91527.8|91423.8|91530.7|91426.7|91525|91421|35
1640041240000|2021-12-20 23:00:40|91528.7|91424.7|91515.5|91411.5|91532.4|91428.4|91514|91410|39
1640041250000|2021-12-20 23:00:50|91515.7|91411.7|91521.9|91417.9|91524.7|91420.7|91514.4|91410.4|35
1640041260000|2021-12-20 23:01:00|91521.3|91417.3|91522.7|91418.7|91529.7|91425.7|91517.7|91413.7|40
1640041270000|2021-12-20 23:01:10|91522.4|91418.4|91524.4|91420.4|91529.2|91425.2|91521.7|91417.7|23
1640041280000|2021-12-20 23:01:20|91524|91420|91518|91414|91524|91420|91515.5|91411.5|43
1640041290000|2021-12-20 23:01:30|91517.4|91413.4|91521.8|91417.8|91523.5|91419.5|91516.9|91412.9|31
1640041300000|2021-12-20 23:01:40|91520.6|91416.6|91518|91414|91524.1|91420.1|91517.9|91413.9|6
1640041310000|2021-12-20 23:01:50|91518.4|91414.4|91522|91418|91522|91418|91518.3|91414.3|10
1640041320000|2021-12-20 23:02:00|91521.8|91417.8|91524.2|91420.2|91524.5|91420.5|91517.9|91413.9|24
1640041330000|2021-12-20 23:02:10|91523.6|91419.6|91517.5|91413.5|91527|91423|91516|91412|28
1640041340000|2021-12-20 23:02:20|91512.8|91408.8|91518.6|91414.6|91520.2|91416.2|91512.8|91408.8|24
1640041350000|2021-12-20 23:02:30|91519|91415|91517|91413|91519.7|91415.7|91516|91412|12
1640041360000|2021-12-20 23:02:40|91517.1|91413.1|91523.5|91419.5|91523.7|91419.7|91516.1|91412.1|12
1640041370000|2021-12-20 23:02:50|91526.1|91422.1|91525.2|91421.2|91526.1|91422.1|91517|91413|14
1640041380000|2021-12-20 23:03:00|91524.6|91420.6|91514.2|91410.2|91524.9|91420.9|91512.4|91408.4|19
1640041390000|2021-12-20 23:03:10|91514.5|91410.5|91510.9|91406.9|91516|91412|91508.4|91404.4|13
1640041400000|2021-12-20 23:03:20|91510|91406|91517.2|91413.2|91518.9|91414.9|91510|91406|12
1640041410000|2021-12-20 23:03:30|91517.6|91413.6|91516.8|91412.8|91517.6|91413.6|91512.2|91408.2|15
1640041420000|2021-12-20 23:03:40|91517.4|91413.4|91519.1|91415.1|91521|91417|91517.4|91413.4|13
1640041430000|2021-12-20 23:03:50|91513.1|91409.1|91513|91409|91514.3|91410.3|91511.6|91407.6|7
1640041440000|2021-12-20 23:04:00|91514.3|91410.3|91517.3|91413.3|91525.9|91421.9|91514.3|91410.3|10
1640041450000|2021-12-20 23:04:10|91516.2|91412.2|91512.7|91408.7|91517.4|91413.4|91512.1|91408.1|9
1640041460000|2021-12-20 23:04:20|91511.9|91407.9|91512|91408|91512|91408|91509.9|91405.9|8
1640041470000|2021-12-20 23:04:30|91512.6|91408.6|91512.3|91408.3|91513.4|91409.4|91511.6|91407.6|13
1640041480000|2021-12-20 23:04:40|91512.9|91408.9|91512.4|91408.4|91514.3|91410.3|91509.9|91405.9|26
1640041490000|2021-12-20 23:04:50|91511.4|91407.4|91516|91412|91518.7|91414.7|91511.4|91407.4|19
1640041500000|2021-12-20 23:05:00|91517.2|91413.2|91510.5|91406.5|91517.7|91413.7|91510.1|91406.1|47
1640041510000|2021-12-20 23:05:10|91512.1|91408.1|91513.2|91409.2|91515.2|91411.2|91510.5|91406.5|52
1640041520000|2021-12-20 23:05:20|91513|91409|91510.6|91406.6|91514.2|91410.2|91509.5|91405.5|49
1640041530000|2021-12-20 23:05:30|91511.9|91407.9|91514.7|91410.7|91519|91415|91511.2|91407.2|36
1640041540000|2021-12-20 23:05:40|91515.1|91411.1|91508.8|91404.8|91515.1|91411.1|91506.2|91402.2|10
1640041550000|2021-12-20 23:05:50|91509.2|91405.2|91511|91407|91512.9|91408.9|91509.2|91405.2|11
1640041560000|2021-12-20 23:06:00|91511.4|91407.4|91510.6|91406.6|91512.8|91408.8|91509.2|91405.2|35
1640041570000|2021-12-20 23:06:10|91511.6|91407.6|91512.6|91408.6|91514.9|91410.9|91509.7|91405.7|35
1640041580000|2021-12-20 23:06:20|91511|91407|91514.8|91410.8|91515.3|91411.3|91510.3|91406.3|45
1640041590000|2021-12-20 23:06:30|91513.9|91409.9|91516|91412|91519.3|91415.3|91512.7|91408.7|53
1640041600000|2021-12-20 23:06:40|91515.7|91411.7|91512.1|91408.1|91522.1|91418.1|91510.1|91406.1|41
1640041610000|2021-12-20 23:06:50|91512.6|91408.6|91516.9|91412.9|91517.6|91413.6|91510.6|91406.6|54
1640041620000|2021-12-20 23:07:00|91518.8|91414.8|91520.6|91416.6|91520.6|91416.6|91518|91414|10
1640041630000|2021-12-20 23:07:10|91520.9|91416.9|91515.2|91411.2|91520.9|91416.9|91511.1|91407.1|14
1640041640000|2021-12-20 23:07:20|91514.6|91410.6|91512.4|91408.4|91516|91412|91509|91405|26
1640041650000|2021-12-20 23:07:30|91513.8|91409.8|91507.7|91403.7|91514|91410|91501.6|91397.6|10
1640041660000|2021-12-20 23:07:40|91508.5|91404.5|91509.9|91405.9|91512.6|91408.6|91507.5|91403.5|39
1640041670000|2021-12-20 23:07:50|91510.3|91406.3|91507|91403|91510.6|91406.6|91506.7|91402.7|42
1640041680000|2021-12-20 23:08:00|91507.2|91403.2|91505.5|91401.5|91508.7|91404.7|91504.6|91400.6|35
1640041690000|2021-12-20 23:08:10|91505.4|91401.4|91507.1|91403.1|91507.9|91403.9|91505.2|91401.2|16
1640041700000|2021-12-20 23:08:20|91508.1|91404.1|91507.6|91403.6|91509.5|91405.5|91503.9|91399.9|9
1640041710000|2021-12-20 23:08:30|91506.8|91402.8|91509.1|91405.1|91512|91408|91505.4|91401.4|8
1640041720000|2021-12-20 23:08:40|91509.2|91405.2|91506.7|91402.7|91512.3|91408.3|91502.1|91398.1|21
1640041730000|2021-12-20 23:08:50|91509.3|91405.3|91505.8|91401.8|91509.4|91405.4|91504.4|91400.4|9
1640041740000|2021-12-20 23:09:00|91509.1|91405.1|91505.5|91401.5|91509.3|91405.3|91504.2|91400.2|11
1640041750000|2021-12-20 23:09:10|91506.4|91402.4|91506.5|91402.5|91508.6|91404.6|91503.9|91399.9|7
1640041760000|2021-12-20 23:09:20|91506|91402|91506.9|91402.9|91506.9|91402.9|91503.3|91399.3|15
1640041770000|2021-12-20 23:09:30|91507.3|91403.3|91506.6|91402.6|91516|91412|91506.1|91402.1|17
1640041780000|2021-12-20 23:09:40|91507.2|91403.2|91512|91408|91512.8|91408.8|91503.5|91399.5|16
1640041790000|2021-12-20 23:09:50|91513.4|91409.4|91518.4|91414.4|91518.6|91414.6|91506.7|91402.7|28
1640041800000|2021-12-20 23:10:00|91517.7|91413.7|91524.5|91420.5|91524.5|91420.5|91517.7|91413.7|26
1640041810000|2021-12-20 23:10:10|91521.9|91417.9|91528.5|91424.5|91528.9|91424.9|91521.9|91417.9|9
1640041820000|2021-12-20 23:10:20|91529.8|91425.8|91527.8|91423.8|91529.8|91425.8|91521.8|91417.8|12
1640041830000|2021-12-20 23:10:30|91530.2|91426.2|91520.4|91416.4|91530.2|91426.2|91517.4|91413.4|26
1640041840000|2021-12-20 23:10:40|91520.9|91416.9|91523.9|91419.9|91523.9|91419.9|91519.7|91415.7|17
1640041850000|2021-12-20 23:10:50|91523.8|91419.8|91521.6|91417.6|91525.8|91421.8|91521.6|91417.6|8
1640041860000|2021-12-20 23:11:00|91521.9|91417.9|91515.9|91411.9|91522.5|91418.5|91514.2|91410.2|19
1640041870000|2021-12-20 23:11:10|91515.4|91411.4|91518.7|91414.7|91518.8|91414.8|91515.4|91411.4|11
1640041880000|2021-12-20 23:11:20|91516.8|91412.8|91519.4|91415.4|91522.4|91418.4|91514.4|91410.4|13
1640041890000|2021-12-20 23:11:30|91520.1|91416.1|91521|91417|91523.9|91419.9|91514.1|91410.1|26
1640041900000|2021-12-20 23:11:40|91523.4|91419.4|91523.8|91419.8|91523.8|91419.8|91518.5|91414.5|15
1640041910000|2021-12-20 23:11:50|91523.3|91419.3|91521.1|91417.1|91525.4|91421.4|91521.1|91417.1|18
1640041920000|2021-12-20 23:12:00|91522.9|91418.9|91531.1|91427.1|91531.1|91427.1|91520.1|91416.1|6
1640041930000|2021-12-20 23:12:10|91522.9|91418.9|91528.2|91424.2|91528.3|91424.3|91522.9|91418.9|7
1640041940000|2021-12-20 23:12:20|91528.7|91424.7|91522.5|91418.5|91528.7|91424.7|91520|91416|9
1640041950000|2021-12-20 23:12:30|91524.2|91420.2|91526.3|91422.3|91527.2|91423.2|91523.7|91419.7|36
1640041960000|2021-12-20 23:12:40|91525.9|91421.9|91517.7|91413.7|91528|91424|91517.7|91413.7|36
1640041970000|2021-12-20 23:12:50|91518|91414|91518.4|91414.4|91523.3|91419.3|91517|91413|21
1640041980000|2021-12-20 23:13:00|91518.6|91414.6|91519.4|91415.4|91521.1|91417.1|91512|91408|26
1640041990000|2021-12-20 23:13:10|91519.5|91415.5|91517.4|91413.4|91520.8|91416.8|91516.8|91412.8|40
1640042000000|2021-12-20 23:13:20|91517.1|91413.1|91516.2|91412.2|91519.6|91415.6|91514.4|91410.4|46
1640042010000|2021-12-20 23:13:30|91516.3|91412.3|91516.1|91412.1|91519.1|91415.1|91515.7|91411.7|33
1640042020000|2021-12-20 23:13:40|91515.4|91411.4|91514.5|91410.5|91516.9|91412.9|91514.4|91410.4|9
1640042030000|2021-12-20 23:13:50|91513.9|91409.9|91510.3|91406.3|91517.2|91413.2|91510.3|91406.3|5
1640042040000|2021-12-20 23:14:00|91513|91409|91520.4|91416.4|91526.2|91422.2|91513|91409|17
1640042050000|2021-12-20 23:14:10|91520.6|91416.6|91519.4|91415.4|91522.8|91418.8|91515.8|91411.8|20
1640042060000|2021-12-20 23:14:20|91519.2|91415.2|91513.9|91409.9|91520.8|91416.8|91513.9|91409.9|9
1640042070000|2021-12-20 23:14:30|91514.9|91410.9|91515.6|91411.6|91516.2|91412.2|91514.6|91410.6|9
1640042080000|2021-12-20 23:14:40|91515.8|91411.8|91518.8|91414.8|91520.1|91416.1|91514.9|91410.9|11
1640042090000|2021-12-20 23:14:50|91520.5|91416.5|91516.3|91412.3|91520.5|91416.5|91506.1|91402.1|10
1640042100000|2021-12-20 23:15:00|91518|91414|91517.2|91413.2|91520.7|91416.7|91516.2|91412.2|31
1640042110000|2021-12-20 23:15:10|91518.6|91414.6|91514.7|91410.7|91519.3|91415.3|91514.3|91410.3|31
1640042120000|2021-12-20 23:15:20|91514.2|91410.2|91514.2|91410.2|91516.1|91412.1|91514.1|91410.1|14
1640042130000|2021-12-20 23:15:30|91515.1|91411.1|91516.7|91412.7|91516.7|91412.7|91514.5|91410.5|21
1640042140000|2021-12-20 23:15:40|91517.8|91413.8|91514.5|91410.5|91517.8|91413.8|91514.2|91410.2|33
1640042150000|2021-12-20 23:15:50|91516.4|91412.4|91518.3|91414.3|91519.8|91415.8|91513.7|91409.7|21
1640042160000|2021-12-20 23:16:00|91518.5|91414.5|91514.7|91410.7|91518.9|91414.9|91514.7|91410.7|11
1640042170000|2021-12-20 23:16:10|91514.5|91410.5|91514.2|91410.2|91516.1|91412.1|91513.8|91409.8|22
1640042180000|2021-12-20 23:16:20|91515.1|91411.1|91514.1|91410.1|91516|91412|91513.5|91409.5|12
1640042190000|2021-12-20 23:16:30|91512|91408|91518.2|91414.2|91519.3|91415.3|91512|91408|18
1640042200000|2021-12-20 23:16:40|91518.4|91414.4|91517.9|91413.9|91519.5|91415.5|91517|91413|25
1640042210000|2021-12-20 23:16:50|91518.8|91414.8|91517.3|91413.3|91520.6|91416.6|91516.3|91412.3|17
1640042220000|2021-12-20 23:17:00|91519.1|91415.1|91517.4|91413.4|91519.8|91415.8|91517|91413|17
1640042230000|2021-12-20 23:17:10|91515.5|91411.5|91518.6|91414.6|91518.6|91414.6|91515.5|91411.5|11
1640042240000|2021-12-20 23:17:20|91518.2|91414.2|91515.3|91411.3|91521.3|91417.3|91514.7|91410.7|28
1640042250000|2021-12-20 23:17:30|91517.2|91413.2|91516.8|91412.8|91520.8|91416.8|91513.9|91409.9|15
1640042260000|2021-12-20 23:17:40|91517.4|91413.4|91518.7|91414.7|91518.7|91414.7|91513.7|91409.7|13
1640042270000|2021-12-20 23:17:50|91518.9|91414.9|91515.4|91411.4|91519.3|91415.3|91514.8|91410.8|15
1640042280000|2021-12-20 23:18:00|91516.6|91412.6|91516.5|91412.5|91516.6|91412.6|91514|91410|16
1640042290000|2021-12-20 23:18:10|91515.5|91411.5|91518.2|91414.2|91519.3|91415.3|91514.6|91410.6|15
1640042300000|2021-12-20 23:18:20|91518|91414|91514.4|91410.4|91518.5|91414.5|91513.5|91409.5|11
1640042310000|2021-12-20 23:18:30|91513.7|91409.7|91516.3|91412.3|91518.3|91414.3|91513.4|91409.4|17
1640042320000|2021-12-20 23:18:40|91514.2|91410.2|91514.8|91410.8|91519.9|91415.9|91513.7|91409.7|16
1640042330000|2021-12-20 23:18:50|91516.6|91412.6|91514.4|91410.4|91518.2|91414.2|91512.9|91408.9|14
1640042340000|2021-12-20 23:19:00|91516.2|91412.2|91514.5|91410.5|91517.2|91413.2|91513.1|91409.1|33
1640042350000|2021-12-20 23:19:10|91514.1|91410.1|91512|91408|91515.2|91411.2|91511.7|91407.7|10
1640042360000|2021-12-20 23:19:20|91511.1|91407.1|91513.5|91409.5|91515.7|91411.7|91511.1|91407.1|16
1640042370000|2021-12-20 23:19:30|91512.3|91408.3|91513.4|91409.4|91513.5|91409.5|91507.6|91403.6|13
1640042380000|2021-12-20 23:19:40|91514.6|91410.6|91513.3|91409.3|91514.6|91410.6|91511.4|91407.4|11
1640042390000|2021-12-20 23:19:50|91510.6|91406.6|91509.5|91405.5|91512.6|91408.6|91507.7|91403.7|6
1640042400000|2021-12-20 23:20:00|91511.5|91407.5|91511.1|91407.1|91511.5|91407.5|91509.5|91405.5|17
1640042410000|2021-12-20 23:20:10|91514.2|91410.2|91510|91406|91515.4|91411.4|91495.6|91391.6|9
1640042420000|2021-12-20 23:20:20|91508.3|91404.3|91514.6|91410.6|91514.6|91410.6|91506.8|91402.8|6
1640042430000|2021-12-20 23:20:30|91517.8|91413.8|91510.4|91406.4|91517.8|91413.8|91506.6|91402.6|9
1640042440000|2021-12-20 23:20:40|91511.9|91407.9|91511|91407|91516.8|91412.8|91511|91407|5
1640042450000|2021-12-20 23:20:50|91514.1|91410.1|91510.4|91406.4|91515.1|91411.1|91507.8|91403.8|18
1640042460000|2021-12-20 23:21:00|91509.6|91405.6|91513.4|91409.4|91513.4|91409.4|91509.6|91405.6|5
1640042470000|2021-12-20 23:21:10|91507.7|91403.7|91513.7|91409.7|91514.5|91410.5|91507.7|91403.7|7
1640042480000|2021-12-20 23:21:20|91516.1|91412.1|91515.7|91411.7|91517.9|91413.9|91504.1|91400.1|11
1640042490000|2021-12-20 23:21:30|91516.4|91412.4|91515.9|91411.9|91516.6|91412.6|91510|91406|10
1640042500000|2021-12-20 23:21:40|91513.6|91409.6|91509.1|91405.1|91514.7|91410.7|91506.5|91402.5|11
1640042510000|2021-12-20 23:21:50|91511.8|91407.8|91510.5|91406.5|91512.4|91408.4|91510.5|91406.5|12
1640042520000|2021-12-20 23:22:00|91513.4|91409.4|91512|91408|91513.7|91409.7|91509.9|91405.9|5
1640042530000|2021-12-20 23:22:10|91513.2|91409.2|91507.9|91403.9|91513.2|91409.2|91505.3|91401.3|20
1640042540000|2021-12-20 23:22:20|91507.7|91403.7|91510.9|91406.9|91513.7|91409.7|91507.5|91403.5|18
1640042550000|2021-12-20 23:22:30|91509|91405|91511|91407|91512.7|91408.7|91508.6|91404.6|18
1640042560000|2021-12-20 23:22:40|91510.7|91406.7|91509.3|91405.3|91510.7|91406.7|91508.8|91404.8|16
1640042570000|2021-12-20 23:22:50|91509.5|91405.5|91507.6|91403.6|91511.8|91407.8|91506.6|91402.6|37
1640042580000|2021-12-20 23:23:00|91508.2|91404.2|91510.5|91406.5|91511.1|91407.1|91506.3|91402.3|16
1640042590000|2021-12-20 23:23:10|91510.4|91406.4|91507.4|91403.4|91510.4|91406.4|91504.4|91400.4|16
1640042600000|2021-12-20 23:23:20|91507.3|91403.3|91506.8|91402.8|91509|91405|91506.8|91402.8|13
1640042610000|2021-12-20 23:23:30|91510.1|91406.1|91508.6|91404.6|91510.3|91406.3|91504.1|91400.1|11
1640042620000|2021-12-20 23:23:40|91506.5|91402.5|91507.5|91403.5|91508.1|91404.1|91504.3|91400.3|16
1640042630000|2021-12-20 23:23:50|91506|91402|91501.9|91397.9|91506.4|91402.4|91501.4|91397.4|15
1640042640000|2021-12-20 23:24:00|91505.9|91401.9|91507.6|91403.6|91508.2|91404.2|91504.1|91400.1|20
1640042650000|2021-12-20 23:24:10|91508|91404|91504.9|91400.9|91508|91404|91504|91400|17
1640042660000|2021-12-20 23:24:20|91504|91400|91503.1|91399.1|91505|91401|91501.5|91397.5|33
1640042670000|2021-12-20 23:24:30|91502.5|91398.5|91503.5|91399.5|91504.5|91400.5|91500.9|91396.9|20
1640042680000|2021-12-20 23:24:40|91503.4|91399.4|91508.4|91404.4|91509.1|91405.1|91503.4|91399.4|25
1640042690000|2021-12-20 23:24:50|91508|91404|91508.6|91404.6|91511.1|91407.1|91507|91403|18
1640042700000|2021-12-20 23:25:00|91508|91404|91510.1|91406.1|91511.3|91407.3|91505.9|91401.9|18
1640042710000|2021-12-20 23:25:10|91508.3|91404.3|91508.8|91404.8|91509.8|91405.8|91506.7|91402.7|11
1640042720000|2021-12-20 23:25:20|91506.6|91402.6|91508.9|91404.9|91512.3|91408.3|91505.4|91401.4|21
1640042730000|2021-12-20 23:25:30|91509.8|91405.8|91507.2|91403.2|91509.8|91405.8|91504.8|91400.8|14
1640042740000|2021-12-20 23:25:40|91506.5|91402.5|91509.6|91405.6|91510.3|91406.3|91503.1|91399.1|20
1640042750000|2021-12-20 23:25:50|91509.4|91405.4|91509.1|91405.1|91513.4|91409.4|91508.5|91404.5|36
1640042760000|2021-12-20 23:26:00|91511.8|91407.8|91514.5|91410.5|91514.9|91410.9|91510.2|91406.2|10
1640042770000|2021-12-20 23:26:10|91511|91407|91512.1|91408.1|91512.2|91408.2|91509.1|91405.1|9
1640042780000|2021-12-20 23:26:20|91510.8|91406.8|91507.9|91403.9|91512.6|91408.6|91507.9|91403.9|14
1640042790000|2021-12-20 23:26:30|91508.1|91404.1|91512.6|91408.6|91513.3|91409.3|91507|91403|15
1640042800000|2021-12-20 23:26:40|91514.8|91410.8|91511.6|91407.6|91514.8|91410.8|91511|91407|13
1640042810000|2021-12-20 23:26:50|91511.3|91407.3|91509.2|91405.2|91516.1|91412.1|91509.2|91405.2|19
1640042820000|2021-12-20 23:27:00|91511.2|91407.2|91508.4|91404.4|91512.8|91408.8|91507.9|91403.9|9
1640042830000|2021-12-20 23:27:10|91508.5|91404.5|91516.1|91412.1|91516.1|91412.1|91508.3|91404.3|15
1640042840000|2021-12-20 23:27:20|91515.9|91411.9|91507.5|91403.5|91515.9|91411.9|91506.5|91402.5|5
1640042850000|2021-12-20 23:27:30|91512.1|91408.1|91513.6|91409.6|91516.8|91412.8|91510.1|91406.1|21
1640042860000|2021-12-20 23:27:40|91514.2|91410.2|91515|91411|91516.7|91412.7|91513.7|91409.7|22
1640042870000|2021-12-20 23:27:50|91515.1|91411.1|91515.8|91411.8|91517.7|91413.7|91514.2|91410.2|19
1640042880000|2021-12-20 23:28:00|91514.7|91410.7|91516.2|91412.2|91516.2|91412.2|91514|91410|15
1640042890000|2021-12-20 23:28:10|91515.5|91411.5|91518.2|91414.2|91521.3|91417.3|91514.9|91410.9|22
1640042900000|2021-12-20 23:28:20|91520.2|91416.2|91518.4|91414.4|91520.4|91416.4|91516|91412|15
1640042910000|2021-12-20 23:28:30|91519|91415|91518.3|91414.3|91519.5|91415.5|91517.8|91413.8|9
1640042920000|2021-12-20 23:28:40|91518.5|91414.5|91516.3|91412.3|91519.4|91415.4|91516|91412|18
1640042930000|2021-12-20 23:28:50|91516.5|91412.5|91517.7|91413.7|91519.6|91415.6|91516.5|91412.5|16
1640042940000|2021-12-20 23:29:00|91519.2|91415.2|91518.4|91414.4|91520.5|91416.5|91515.7|91411.7|19
1640042950000|2021-12-20 23:29:10|91518.8|91414.8|91519.4|91415.4|91522|91418|91518.5|91414.5|13
1640042960000|2021-12-20 23:29:20|91518.7|91414.7|91522|91418|91523.4|91419.4|91518.7|91414.7|8
1640042970000|2021-12-20 23:29:30|91521.9|91417.9|91523.8|91419.8|91523.8|91419.8|91518.6|91414.6|19
1640042980000|2021-12-20 23:29:40|91523.2|91419.2|91525.3|91421.3|91527.1|91423.1|91523.2|91419.2|12
1640042990000|2021-12-20 23:29:50|91525.9|91421.9|91521.5|91417.5|91526.7|91422.7|91520.7|91416.7|14
1640043000000|2021-12-20 23:30:00|91522.1|91418.1|91527.7|91423.7|91527.7|91423.7|91522.1|91418.1|24
1640043010000|2021-12-20 23:30:10|91528.2|91424.2|91525.8|91421.8|91531.2|91427.2|91525.8|91421.8|24
1640043020000|2021-12-20 23:30:20|91527.4|91423.4|91532.8|91428.8|91534.3|91430.3|91527.4|91423.4|10
1640043030000|2021-12-20 23:30:30|91533.1|91429.1|91534.3|91430.3|91535.6|91431.6|91533.1|91429.1|10
1640043040000|2021-12-20 23:30:40|91534.9|91430.9|91528.9|91424.9|91535.2|91431.2|91526.5|91422.5|20
1640043050000|2021-12-20 23:30:50|91529.2|91425.2|91531.2|91427.2|91532.9|91428.9|91529.2|91425.2|10
1640043060000|2021-12-20 23:31:00|91531|91427|91529.5|91425.5|91534.4|91430.4|91527.8|91423.8|22
1640043070000|2021-12-20 23:31:10|91532.3|91428.3|91532.6|91428.6|91537.5|91433.5|91528.3|91424.3|20
1640043080000|2021-12-20 23:31:20|91532.7|91428.7|91528.6|91424.6|91535.5|91431.5|91528.1|91424.1|8
1640043090000|2021-12-20 23:31:30|91529.8|91425.8|91535.2|91431.2|91535.2|91431.2|91529.8|91425.8|7
1640043100000|2021-12-20 23:31:40|91535.4|91431.4|91525.6|91421.6|91536.5|91432.5|91524.8|91420.8|8
1640043110000|2021-12-20 23:31:50|91526.6|91422.6|91530|91426|91532.2|91428.2|91526.6|91422.6|8
1640043120000|2021-12-20 23:32:00|91530.3|91426.3|91534.3|91430.3|91536.7|91432.7|91529.6|91425.6|13
1640043130000|2021-12-20 23:32:10|91532.2|91428.2|91526.6|91422.6|91533.9|91429.9|91524.6|91420.6|11
1640043140000|2021-12-20 23:32:20|91529|91425|91535|91431|91538|91434|91528.8|91424.8|26
1640043150000|2021-12-20 23:32:30|91535.2|91431.2|91529.5|91425.5|91535.3|91431.3|91528.8|91424.8|20
1640043160000|2021-12-20 23:32:40|91530.1|91426.1|91524.9|91420.9|91530.5|91426.5|91524.1|91420.1|9
1640043170000|2021-12-20 23:32:50|91524.8|91420.8|91514.3|91410.3|91525.5|91421.5|91514.3|91410.3|10
1640043180000|2021-12-20 23:33:00|91515.5|91411.5|91525.4|91421.4|91528.1|91424.1|91515.5|91411.5|18
1640043190000|2021-12-20 23:33:10|91525.3|91421.3|91525.1|91421.1|91527.4|91423.4|91525.1|91421.1|12
1640043200000|2021-12-20 23:33:20|91523.5|91419.5|91532.8|91428.8|91533.7|91429.7|91523.5|91419.5|25
1640043210000|2021-12-20 23:33:30|91532.6|91428.6|91527.1|91423.1|91533.8|91429.8|91526.5|91422.5|20
1640043220000|2021-12-20 23:33:40|91527.8|91423.8|91529.3|91425.3|91530.7|91426.7|91527.8|91423.8|10
1640043230000|2021-12-20 23:33:50|91529.2|91425.2|91528.6|91424.6|91532.1|91428.1|91528.6|91424.6|8
1640043240000|2021-12-20 23:34:00|91529.4|91425.4|91535|91431|91535|91431|91527|91423|23
1640043250000|2021-12-20 23:34:10|91540.3|91436.3|91532.2|91428.2|91540.3|91436.3|91530.6|91426.6|12
1640043260000|2021-12-20 23:34:20|91534.7|91430.7|91529.6|91425.6|91534.7|91430.7|91526.7|91422.7|15
1640043270000|2021-12-20 23:34:30|91529.9|91425.9|91531.1|91427.1|91531.1|91427.1|91529.5|91425.5|13
1640043280000|2021-12-20 23:34:40|91530.8|91426.8|91530.2|91426.2|91533|91429|91529.5|91425.5|9
1640043290000|2021-12-20 23:34:50|91531.2|91427.2|91529.3|91425.3|91534.9|91430.9|91524.9|91420.9|15
1640043300000|2021-12-20 23:35:00|91530.5|91426.5|91532.3|91428.3|91535.1|91431.1|91530|91426|12
1640043310000|2021-12-20 23:35:10|91529.3|91425.3|91533.8|91429.8|91533.8|91429.8|91529|91425|14
1640043320000|2021-12-20 23:35:20|91534.3|91430.3|91527.3|91423.3|91535.4|91431.4|91525.7|91421.7|22
1640043330000|2021-12-20 23:35:30|91527.2|91423.2|91528.9|91424.9|91528.9|91424.9|91527|91423|13
1640043340000|2021-12-20 23:35:40|91528.6|91424.6|91523.7|91419.7|91532|91428|91522.6|91418.6|8
1640043350000|2021-12-20 23:35:50|91524.3|91420.3|91528.9|91424.9|91531.8|91427.8|91524.3|91420.3|10
1640043360000|2021-12-20 23:36:00|91528.8|91424.8|91530|91426|91532.8|91428.8|91528.8|91424.8|13
1640043370000|2021-12-20 23:36:10|91534.5|91430.5|91525.8|91421.8|91534.5|91430.5|91523.5|91419.5|19
1640043380000|2021-12-20 23:36:20|91527.8|91423.8|91526.3|91422.3|91528.1|91424.1|91526.2|91422.2|11
1640043390000|2021-12-20 23:36:30|91527.6|91423.6|91530.6|91426.6|91530.6|91426.6|91525.4|91421.4|13
1640043400000|2021-12-20 23:36:40|91530.5|91426.5|91524.4|91420.4|91532.3|91428.3|91523.1|91419.1|13
1640043410000|2021-12-20 23:36:50|91526.6|91422.6|91528.2|91424.2|91532.4|91428.4|91526.6|91422.6|16
1640043420000|2021-12-20 23:37:00|91529.7|91425.7|91531.7|91427.7|91533.6|91429.6|91529.7|91425.7|18
1640043430000|2021-12-20 23:37:10|91532.6|91428.6|91530.3|91426.3|91534|91430|91527|91423|15
1640043440000|2021-12-20 23:37:20|91530.1|91426.1|91529.8|91425.8|91531.2|91427.2|91529.7|91425.7|9
1640043450000|2021-12-20 23:37:30|91530.8|91426.8|91537.2|91433.2|91537.3|91433.3|91530.8|91426.8|12
1640043460000|2021-12-20 23:37:40|91537.6|91433.6|91534.5|91430.5|91539.1|91435.1|91528.5|91424.5|25
1640043470000|2021-12-20 23:37:50|91533.9|91429.9|91536.9|91432.9|91539.5|91435.5|91533.9|91429.9|18
1640043480000|2021-12-20 23:38:00|91536.6|91432.6|91534.2|91430.2|91539|91435|91533.7|91429.7|15
1640043490000|2021-12-20 23:38:10|91535.8|91431.8|91537.6|91433.6|91537.6|91433.6|91533.3|91429.3|10
1640043500000|2021-12-20 23:38:20|91537.4|91433.4|91536.7|91432.7|91537.6|91433.6|91532.4|91428.4|9
1640043510000|2021-12-20 23:38:30|91536.6|91432.6|91539.1|91435.1|91541.8|91437.8|91536.6|91432.6|10
1640043520000|2021-12-20 23:38:40|91539.2|91435.2|91537.2|91433.2|91539.9|91435.9|91537.2|91433.2|11
1640043530000|2021-12-20 23:38:50|91538|91434|91538.3|91434.3|91539.4|91435.4|91528.9|91424.9|13
1640043540000|2021-12-20 23:39:00|91539.5|91435.5|91534.7|91430.7|91539.5|91435.5|91533.5|91429.5|12
1640043550000|2021-12-20 23:39:10|91534.3|91430.3|91530.9|91426.9|91537.4|91433.4|91530.9|91426.9|13
1640043560000|2021-12-20 23:39:20|91531.1|91427.1|91528.2|91424.2|91534|91430|91525.3|91421.3|11
1640043570000|2021-12-20 23:39:30|91528.4|91424.4|91531.5|91427.5|91533.2|91429.2|91528.4|91424.4|8
1640043580000|2021-12-20 23:39:40|91528.9|91424.9|91528.2|91424.2|91533.2|91429.2|91528.2|91424.2|21
1640043590000|2021-12-20 23:39:50|91533.2|91429.2|91529.7|91425.7|91533.9|91429.9|91528.3|91424.3|10
1640043600000|2021-12-20 23:40:00|91529.5|91425.5|91528.7|91424.7|91532.2|91428.2|91524.6|91420.6|13
1640043610000|2021-12-20 23:40:10|91528.9|91424.9|91531.4|91427.4|91531.4|91427.4|91527.6|91423.6|21
1640043620000|2021-12-20 23:40:20|91530.7|91426.7|91531.6|91427.6|91532.9|91428.9|91529.8|91425.8|21
1640043630000|2021-12-20 23:40:30|91530.6|91426.6|91527.1|91423.1|91532.9|91428.9|91525.7|91421.7|19
1640043640000|2021-12-20 23:40:40|91527.4|91423.4|91530.4|91426.4|91533.4|91429.4|91527|91423|20
1640043650000|2021-12-20 23:40:50|91529.4|91425.4|91530.4|91426.4|91530.8|91426.8|91529.1|91425.1|17
1640043660000|2021-12-20 23:41:00|91528.6|91424.6|91527.7|91423.7|91531.8|91427.8|91527.7|91423.7|17
1640043670000|2021-12-20 23:41:10|91528.7|91424.7|91521.9|91417.9|91529.8|91425.8|91521.1|91417.1|30
1640043680000|2021-12-20 23:41:20|91522.7|91418.7|91522|91418|91525.2|91421.2|91522|91418|10
1640043690000|2021-12-20 23:41:30|91523|91419|91523.4|91419.4|91526.5|91422.5|91521.3|91417.3|29
1640043700000|2021-12-20 23:41:40|91523.3|91419.3|91523.3|91419.3|91524.5|91420.5|91521.8|91417.8|32
1640043710000|2021-12-20 23:41:50|91523.1|91419.1|91524.8|91420.8|91525.4|91421.4|91519.7|91415.7|26
1640043720000|2021-12-20 23:42:00|91524.2|91420.2|91526|91422|91526|91422|91523.9|91419.9|8
1640043730000|2021-12-20 23:42:10|91525.5|91421.5|91526.2|91422.2|91526.3|91422.3|91521.6|91417.6|9
1640043740000|2021-12-20 23:42:20|91522.4|91418.4|91522.9|91418.9|91525.5|91421.5|91521.2|91417.2|15
1640043750000|2021-12-20 23:42:30|91522.3|91418.3|91524.9|91420.9|91526.5|91422.5|91520|91416|13
1640043760000|2021-12-20 23:42:40|91526.1|91422.1|91525.8|91421.8|91528.7|91424.7|91518.7|91414.7|28
1640043770000|2021-12-20 23:42:50|91526.6|91422.6|91528.8|91424.8|91531.1|91427.1|91526.6|91422.6|15
1640043780000|2021-12-20 23:43:00|91529.6|91425.6|91527.1|91423.1|91530.6|91426.6|91522|91418|13
1640043790000|2021-12-20 23:43:10|91527.2|91423.2|91527.7|91423.7|91527.7|91423.7|91526.1|91422.1|8
1640043800000|2021-12-20 23:43:20|91526.5|91422.5|91520.6|91416.6|91527.2|91423.2|91520.6|91416.6|9
1640043810000|2021-12-20 23:43:30|91524.6|91420.6|91530.5|91426.5|91530.5|91426.5|91524.6|91420.6|11
1640043820000|2021-12-20 23:43:40|91530.2|91426.2|91528.8|91424.8|91531|91427|91522.7|91418.7|17
1640043830000|2021-12-20 23:43:50|91521.1|91417.1|91529.7|91425.7|91530|91426|91518.1|91414.1|9
1640043840000|2021-12-20 23:44:00|91529.5|91425.5|91523.8|91419.8|91530.4|91426.4|91523|91419|10
1640043850000|2021-12-20 23:44:10|91524.5|91420.5|91528.2|91424.2|91530.3|91426.3|91524.5|91420.5|15
1640043860000|2021-12-20 23:44:20|91527.3|91423.3|91525.8|91421.8|91531.1|91427.1|91524.7|91420.7|10
1640043870000|2021-12-20 23:44:30|91526.3|91422.3|91530.5|91426.5|91531.5|91427.5|91524.8|91420.8|12
1640043880000|2021-12-20 23:44:40|91528.2|91424.2|91528.3|91424.3|91529.4|91425.4|91525.4|91421.4|9
1640043890000|2021-12-20 23:44:50|91529.5|91425.5|91527.1|91423.1|91529.5|91425.5|91508.1|91404.1|11
1640043900000|2021-12-20 23:45:00|91526.3|91422.3|91528.6|91424.6|91529.3|91425.3|91524.9|91420.9|19
1640043910000|2021-12-20 23:45:10|91528.7|91424.7|91527.6|91423.6|91532|91428|91527.3|91423.3|16
1640043920000|2021-12-20 23:45:20|91528.8|91424.8|91533.2|91429.2|91535.1|91431.1|91528.3|91424.3|13
1640043930000|2021-12-20 23:45:30|91534.4|91430.4|91532.7|91428.7|91535|91431|91531.1|91427.1|13
1640043940000|2021-12-20 23:45:40|91532.6|91428.6|91527.6|91423.6|91532.6|91428.6|91524|91420|5
1640043950000|2021-12-20 23:45:50|91528.9|91424.9|91529.8|91425.8|91529.8|91425.8|91528.6|91424.6|4
1640043960000|2021-12-20 23:46:00|91528.6|91424.6|91531.4|91427.4|91532.7|91428.7|91524.8|91420.8|25
1640043970000|2021-12-20 23:46:10|91530.7|91426.7|91535.1|91431.1|91535.2|91431.2|91530.5|91426.5|20
1640043980000|2021-12-20 23:46:20|91533.2|91429.2|91529.5|91425.5|91533.9|91429.9|91528|91424|13
1640043990000|2021-12-20 23:46:30|91529.9|91425.9|91534.1|91430.1|91537.4|91433.4|91527.7|91423.7|23
1640044000000|2021-12-20 23:46:40|91530.4|91426.4|91526.9|91422.9|91531.5|91427.5|91525.2|91421.2|17
1640044010000|2021-12-20 23:46:50|91525.4|91421.4|91528.5|91424.5|91530.3|91426.3|91525.4|91421.4|16
1640044020000|2021-12-20 23:47:00|91528.7|91424.7|91525.9|91421.9|91528.7|91424.7|91522.7|91418.7|22
1640044030000|2021-12-20 23:47:10|91522.8|91418.8|91528.3|91424.3|91528.9|91424.9|91522.8|91418.8|15
1640044040000|2021-12-20 23:47:20|91524.3|91420.3|91528|91424|91528.3|91424.3|91524.1|91420.1|14
1640044050000|2021-12-20 23:47:30|91527.3|91423.3|91526.5|91422.5|91528.3|91424.3|91522|91418|14
1640044060000|2021-12-20 23:47:40|91526.7|91422.7|91527|91423|91527.6|91423.6|91523.7|91419.7|13
1640044070000|2021-12-20 23:47:50|91526.6|91422.6|91525|91421|91526.6|91422.6|91521.3|91417.3|8
1640044080000|2021-12-20 23:48:00|91525.2|91421.2|91528.2|91424.2|91529|91425|91524.3|91420.3|15
1640044090000|2021-12-20 23:48:10|91527.2|91423.2|91528.4|91424.4|91528.7|91424.7|91524.9|91420.9|16
1640044100000|2021-12-20 23:48:20|91529|91425|91525.4|91421.4|91529|91425|91524.8|91420.8|16
1640044110000|2021-12-20 23:48:30|91526.5|91422.5|91528.8|91424.8|91530.7|91426.7|91524.9|91420.9|14
1640044120000|2021-12-20 23:48:40|91529.9|91425.9|91527.6|91423.6|91529.9|91425.9|91525.1|91421.1|14
1640044130000|2021-12-20 23:48:50|91529|91425|91527|91423|91529.9|91425.9|91522.2|91418.2|20
1640044140000|2021-12-20 23:49:00|91526.6|91422.6|91528|91424|91528.5|91424.5|91524.2|91420.2|13
1640044150000|2021-12-20 23:49:10|91528.5|91424.5|91527.4|91423.4|91529.1|91425.1|91525.1|91421.1|16
1640044160000|2021-12-20 23:49:20|91528.1|91424.1|91523|91419|91528.6|91424.6|91521.5|91417.5|13
1640044170000|2021-12-20 23:49:30|91523.7|91419.7|91525.8|91421.8|91528.2|91424.2|91523.7|91419.7|18
1640044180000|2021-12-20 23:49:40|91525.4|91421.4|91528.7|91424.7|91528.7|91424.7|91524.2|91420.2|23
1640044190000|2021-12-20 23:49:50|91529|91425|91524.5|91420.5|91529|91425|91520.3|91416.3|7
1640044200000|2021-12-20 23:50:00|91525.2|91421.2|91525.1|91421.1|91526.8|91422.8|91523.2|91419.2|16
1640044210000|2021-12-20 23:50:10|91524.9|91420.9|91523.5|91419.5|91527.6|91423.6|91511.2|91407.2|18
1640044220000|2021-12-20 23:50:20|91523.3|91419.3|91523.7|91419.7|91524.6|91420.6|91522.1|91418.1|7
1640044230000|2021-12-20 23:50:30|91526.6|91422.6|91526.3|91422.3|91527.3|91423.3|91523.8|91419.8|13
1640044240000|2021-12-20 23:50:40|91526.9|91422.9|91522.4|91418.4|91527.5|91423.5|91522.2|91418.2|11
1640044250000|2021-12-20 23:50:50|91524.3|91420.3|91528.8|91424.8|91528.8|91424.8|91521.9|91417.9|5
1640044260000|2021-12-20 23:51:00|91529.3|91425.3|91527.4|91423.4|91529.3|91425.3|91521.8|91417.8|14
1640044270000|2021-12-20 23:51:10|91525.9|91421.9|91525.5|91421.5|91528.2|91424.2|91524.3|91420.3|8
1640044280000|2021-12-20 23:51:20|91525.4|91421.4|91525.9|91421.9|91527.6|91423.6|91525|91421|10
1640044290000|2021-12-20 23:51:30|91525.8|91421.8|91529.5|91425.5|91529.7|91425.7|91525|91421|13
1640044300000|2021-12-20 23:51:40|91529.1|91425.1|91524.8|91420.8|91530|91426|91524.6|91420.6|11
1640044310000|2021-12-20 23:51:50|91524.7|91420.7|91526.8|91422.8|91527.9|91423.9|91524.7|91420.7|11
1640044320000|2021-12-20 23:52:00|91526.7|91422.7|91526.3|91422.3|91530.3|91426.3|91523.3|91419.3|14
1640044330000|2021-12-20 23:52:10|91525.2|91421.2|91526.9|91422.9|91527.6|91423.6|91523.7|91419.7|18
1640044340000|2021-12-20 23:52:20|91527.5|91423.5|91525.7|91421.7|91527.5|91423.5|91520.4|91416.4|16
1640044350000|2021-12-20 23:52:30|91526|91422|91528.5|91424.5|91528.5|91424.5|91525.3|91421.3|10
1640044360000|2021-12-20 23:52:40|91525.7|91421.7|91528.9|91424.9|91529|91425|91525.7|91421.7|18
1640044370000|2021-12-20 23:52:50|91525.9|91421.9|91525.2|91421.2|91528.2|91424.2|91523.9|91419.9|10
1640044380000|2021-12-20 23:53:00|91525.7|91421.7|91525.9|91421.9|91525.9|91421.9|91524.7|91420.7|7
1640044390000|2021-12-20 23:53:10|91525.1|91421.1|91526.2|91422.2|91527.3|91423.3|91523|91419|23
1640044400000|2021-12-20 23:53:20|91526.6|91422.6|91526.6|91422.6|91526.6|91422.6|91523.5|91419.5|16
1640044410000|2021-12-20 23:53:30|91526.2|91422.2|91526.1|91422.1|91528|91424|91525.4|91421.4|27
1640044420000|2021-12-20 23:53:40|91525.8|91421.8|91524.5|91420.5|91526.5|91422.5|91519.2|91415.2|17
1640044430000|2021-12-20 23:53:50|91524.8|91420.8|91525.6|91421.6|91526.4|91422.4|91521.4|91417.4|15
1640044440000|2021-12-20 23:54:00|91524.3|91420.3|91524|91420|91525.3|91421.3|91520.4|91416.4|12
1640044450000|2021-12-20 23:54:10|91524.5|91420.5|91523.3|91419.3|91524.5|91420.5|91521.1|91417.1|7
1640044460000|2021-12-20 23:54:20|91523.8|91419.8|91523.6|91419.6|91523.8|91419.8|91522.6|91418.6|3
1640044470000|2021-12-20 23:54:30|91526.9|91422.9|91523.7|91419.7|91527.6|91423.6|91519.8|91415.8|13
1640044480000|2021-12-20 23:54:40|91522.8|91418.8|91524.3|91420.3|91524.5|91420.5|91521.6|91417.6|13
1640044490000|2021-12-20 23:54:50|91524|91420|91525.6|91421.6|91525.7|91421.7|91523.2|91419.2|11
1640044500000|2021-12-20 23:55:00|91524.1|91420.1|91523|91419|91525.7|91421.7|91521.6|91417.6|21
1640044510000|2021-12-20 23:55:10|91522.8|91418.8|91523.5|91419.5|91523.5|91419.5|91520.1|91416.1|14
1640044520000|2021-12-20 23:55:20|91523.1|91419.1|91524.3|91420.3|91526.3|91422.3|91517.7|91413.7|19
1640044530000|2021-12-20 23:55:30|91523.7|91419.7|91525.9|91421.9|91525.9|91421.9|91521.3|91417.3|19
1640044540000|2021-12-20 23:55:40|91526|91422|91524|91420|91526.4|91422.4|91520.2|91416.2|28
1640044550000|2021-12-20 23:55:50|91524.3|91420.3|91522.4|91418.4|91526.2|91422.2|91521.7|91417.7|16
1640044560000|2021-12-20 23:56:00|91521.9|91417.9|91520.6|91416.6|91523.8|91419.8|91519.5|91415.5|21
1640044570000|2021-12-20 23:56:10|91520.9|91416.9|91518.6|91414.6|91521.8|91417.8|91516.7|91412.7|13
1640044580000|2021-12-20 23:56:20|91518.3|91414.3|91517|91413|91519.5|91415.5|91517|91413|11
1640044590000|2021-12-20 23:56:30|91517.3|91413.3|91518.9|91414.9|91522.7|91418.7|91517.3|91413.3|8
1640044600000|2021-12-20 23:56:40|91519.8|91415.8|91520.9|91416.9|91520.9|91416.9|91511.8|91407.8|12
1640044610000|2021-12-20 23:56:50|91525.2|91421.2|91521.6|91417.6|91525.8|91421.8|91519.4|91415.4|20
1640044620000|2021-12-20 23:57:00|91521.9|91417.9|91516.8|91412.8|91522.2|91418.2|91516.5|91412.5|11
1640044630000|2021-12-20 23:57:10|91518.7|91414.7|91517.5|91413.5|91520.1|91416.1|91517.5|91413.5|7
1640044640000|2021-12-20 23:57:20|91517.7|91413.7|91518.4|91414.4|91518.4|91414.4|91516.6|91412.6|4
1640044650000|2021-12-20 23:57:30|91519.8|91415.8|91519.9|91415.9|91520.1|91416.1|91512.8|91408.8|25
1640044660000|2021-12-20 23:57:40|91519.6|91415.6|91517.2|91413.2|91520.4|91416.4|91516.9|91412.9|8
1640044670000|2021-12-20 23:57:50|91513.2|91409.2|91514.4|91410.4|91515.6|91411.6|91512.4|91408.4|11
1640044680000|2021-12-20 23:58:00|91514.1|91410.1|91516.9|91412.9|91518.3|91414.3|91514.1|91410.1|21
1640044690000|2021-12-20 23:58:10|91517.1|91413.1|91516.6|91412.6|91517.6|91413.6|91513.1|91409.1|29
1640044700000|2021-12-20 23:58:20|91516.3|91412.3|91516.4|91412.4|91518.3|91414.3|91513.4|91409.4|11
1640044710000|2021-12-20 23:58:30|91516.7|91412.7|91514.1|91410.1|91516.7|91412.7|91513.3|91409.3|8
1640044720000|2021-12-20 23:58:40|91513.3|91409.3|91516.9|91412.9|91518.6|91414.6|91513.3|91409.3|12
1640044730000|2021-12-20 23:58:50|91518.4|91414.4|91517.3|91413.3|91519.1|91415.1|91514.4|91410.4|14
1640044740000|2021-12-20 23:59:00|91513.7|91409.7|91515.7|91411.7|91516.9|91412.9|91513.7|91409.7|12
1640044750000|2021-12-20 23:59:10|91516.8|91412.8|91515.6|91411.6|91517.6|91413.6|91513.9|91409.9|15
1640044760000|2021-12-20 23:59:20|91515.5|91411.5|91517.2|91413.2|91518|91414|91514.4|91410.4|19
1640044770000|2021-12-20 23:59:30|91516.4|91412.4|91516.3|91412.3|91517.5|91413.5|91514.7|91410.7|9
1640044780000|2021-12-20 23:59:40|91516.6|91412.6|91515.4|91411.4|91516.6|91412.6|91512.4|91408.4|15
1640044790000|2021-12-20 23:59:50|91515.3|91411.3|91516.9|91412.9|91516.9|91412.9|91514.2|91410.2|22
1640044800000|2021-12-21 00:00:00|91516.8|91412.8|91515.3|91411.3|91517.3|91413.3|91512.6|91408.6|41
1640044810000|2021-12-21 00:00:10|91515.7|91411.7|91516.1|91412.1|91516.9|91412.9|91513.4|91409.4|23
1640044820000|2021-12-21 00:00:20|91516.9|91412.9|91501.1|91397.1|91517.9|91413.9|91498.4|91394.4|57
1640044830000|2021-12-21 00:00:30|91500.9|91396.9|91498.9|91394.9|91504.6|91400.6|91493.1|91389.1|78
1640044840000|2021-12-21 00:00:40|91498.6|91394.6|91497.8|91393.8|91503.6|91399.6|91494.3|91390.3|72
1640044850000|2021-12-21 00:00:50|91498.1|91394.1|91492.7|91388.7|91499.4|91395.4|91491.3|91387.3|74
1640044860000|2021-12-21 00:01:00|91492.8|91388.8|91467.9|91383.8|91492.8|91392.9|91462.4|91376.7|65
1640044870000|2021-12-21 00:01:10|91469.5|91384.9|91457.7|91382.3|91469.5|91393.8|91443.8|91378.2|51
1640044880000|2021-12-21 00:01:20|91456.3|91383.4|91457.1|91382.2|91459.3|91394.9|91443.8|91378.8|32
1640044890000|2021-12-21 00:01:30|91458|91380.5|91454.1|91382|91462|91394.9|91444.7|91377.3|26
1640044900000|2021-12-21 00:01:40|91453|91381.7|91456.8|91386.1|91466.8|91396.6|91442.2|91377|46
1640044910000|2021-12-21 00:01:50|91456.7|91386.2|91459.8|91381.1|91465.9|91396.5|91446.5|91376.2|31
1640044920000|2021-12-21 00:02:00|91459.9|91380.9|91476.7|91390.9|91476.7|91393.4|91457|91380.9|31
1640044930000|2021-12-21 00:02:10|91472.8|91395.2|91461.5|91411.5|91474.3|91411.5|91461.5|91394.8|38
1640044940000|2021-12-21 00:02:20|91472.4|91399.1|91479.7|91398.1|91481.3|91411.3|91460.8|91393.8|19
1640044950000|2021-12-21 00:02:30|91479.8|91397.8|91481.9|91397.2|91481.9|91401|91475.2|91397.2|23
1640044960000|2021-12-21 00:02:40|91480|91399.1|91494.2|91390.2|91499.1|91403.2|91474.6|91379.5|37
1640044970000|2021-12-21 00:02:50|91493.7|91389.7|91487.7|91393.6|91494.1|91393.7|91484|91386.1|30
1640044980000|2021-12-21 00:03:00|91490|91391.1|91479.2|91401|91493.7|91402.1|91477.8|91389.3|52
1640044990000|2021-12-21 00:03:10|91481.6|91399.1|91476.8|91401.1|91489.1|91403.5|91476.8|91393|37
1640045000000|2021-12-21 00:03:20|91476.2|91401.6|91480.2|91400.8|91480.2|91415.3|91465.2|91400.5|30
1640045010000|2021-12-21 00:03:30|91478.9|91402|91477.6|91400.8|91481.6|91415.2|91463.5|91395.8|21
1640045020000|2021-12-21 00:03:40|91467.1|91417.1|91496|91401.8|91499.8|91420.1|91467.1|91393.8|36
1640045030000|2021-12-21 00:03:50|91495.8|91402.4|91492.2|91409.6|91500|91412|91485.7|91399.3|37
1640045040000|2021-12-21 00:04:00|91492|91410.5|91499.5|91403.3|91499.5|91411.3|91490.2|91403.3|13
1640045050000|2021-12-21 00:04:10|91496|91408.9|91492.3|91413.6|91497.6|91413.6|91492.3|91406.4|11
1640045060000|2021-12-21 00:04:20|91490.6|91415|91507.2|91403.5|91507.4|91415|91490.6|91403.4|17
1640045070000|2021-12-21 00:04:30|91507.6|91403.6|91501.1|91411.1|91507.8|91416.1|91488.6|91403.5|32
1640045080000|2021-12-21 00:04:40|91508.9|91404.9|91508.6|91404.6|91509.2|91410.7|91502.4|91404.6|34
1640045090000|2021-12-21 00:04:50|91508.5|91404.5|91497.7|91410.8|91508.7|91413.3|91495.1|91404.4|17
1640045100000|2021-12-21 00:05:00|91500.7|91408|91498.3|91406.7|91503.8|91410.1|91494.8|91404.8|21
1640045110000|2021-12-21 00:05:10|91499.9|91404.2|91499.3|91408.8|91503.2|91409.9|91496.6|91404.2|19
1640045120000|2021-12-21 00:05:20|91498.9|91409.2|91501.9|91400.9|91505.2|91416.5|91488|91400.9|17
1640045130000|2021-12-21 00:05:30|91492.7|91413|91503.6|91399.6|91503.6|91414.4|91489.6|91399.6|57
1640045140000|2021-12-21 00:05:40|91503.5|91399.5|91502.6|91401.8|91504.4|91407.3|91496.2|91399.5|17
1640045150000|2021-12-21 00:05:50|91504.2|91400.2|91501.5|91402.7|91504.2|91408.4|91490.4|91400.2|44
1640045160000|2021-12-21 00:06:00|91498.8|91407.7|91518.7|91414.7|91518.7|91422|91498.8|91403.1|53
1640045170000|2021-12-21 00:06:10|91517.8|91413.8|91521.8|91418.9|91522.8|91425.7|91513|91413.8|22
1640045180000|2021-12-21 00:06:20|91523.5|91419.5|91514.2|91421.7|91523.5|91425.2|91509.2|91418.4|36
1640045190000|2021-12-21 00:06:30|91515.7|91418.9|91521.8|91417.8|91521.8|91419|91515.7|91415.2|12
1640045200000|2021-12-21 00:06:40|91521.9|91417.9|91510.8|91408.2|91522|91419.1|91503.4|91408.2|30
1640045210000|2021-12-21 00:06:50|91502.8|91417.7|91496.7|91417.1|91512.8|91417.7|91493.6|91407.1|27
1640045220000|2021-12-21 00:07:00|91502|91410.5|91509.7|91409.4|91510.3|91415.7|91499.4|91408.8|25
1640045230000|2021-12-21 00:07:10|91510.4|91409.2|91507.2|91413.8|91511.3|91413.8|91507.1|91407.5|16
1640045240000|2021-12-21 00:07:20|91512.9|91414|91504.1|91416.1|91514.4|91418.2|91500.6|91410.4|13
1640045250000|2021-12-21 00:07:30|91500.8|91419.3|91502.3|91421.8|91514.9|91421.8|91500.8|91410.9|11
1640045260000|2021-12-21 00:07:40|91508.6|91415.9|91505.1|91411.3|91512.7|91421.1|91501.8|91411.2|11
1640045270000|2021-12-21 00:07:50|91505.8|91412.2|91507.2|91418.8|91511.9|91420|91500.4|91403.7|14
1640045280000|2021-12-21 00:08:00|91513.2|91413|91509.8|91410.7|91514.9|91418.5|91501|91410.2|18
1640045290000|2021-12-21 00:08:10|91506.4|91413.2|91512.9|91413.5|91513.2|91415.8|91506.4|91409.5|11
1640045300000|2021-12-21 00:08:20|91511.7|91414.3|91505.5|91412.5|91513.2|91421.2|91497.3|91411.9|9
1640045310000|2021-12-21 00:08:30|91507.6|91410.9|91506.8|91414.8|91512.2|91416.4|91506.1|91409.3|8
1640045320000|2021-12-21 00:08:40|91509.6|91411|91508.2|91415.8|91511.3|91417.4|91506.3|91406.8|10
1640045330000|2021-12-21 00:08:50|91509.3|91414.4|91504.3|91412.9|91511.6|91417.3|91502.1|91412.2|11
1640045340000|2021-12-21 00:09:00|91499.1|91420.2|91505.2|91418|91508|91420.9|91499.1|91414.5|14
1640045350000|2021-12-21 00:09:10|91511.8|91414.6|91496.8|91422.5|91513.6|91422.6|91496.7|91412.8|7
1640045360000|2021-12-21 00:09:20|91507|91414.8|91504.1|91421.7|91511.5|91421.7|91503.5|91411.4|9
1640045370000|2021-12-21 00:09:30|91516.2|91412.2|91503.6|91412.1|91516.2|91419.3|91498.2|91411.4|12
1640045380000|2021-12-21 00:09:40|91504.4|91410.5|91500.1|91416.6|91504.4|91422.3|91496.4|91410.5|11
1640045390000|2021-12-21 00:09:50|91509.2|91412.3|91502.9|91415.2|91510|91420.9|91499.3|91410|16
1640045400000|2021-12-21 00:10:00|91502.1|91415.9|91500.6|91412.6|91512.9|91433.7|91483.7|91406.1|23
1640045410000|2021-12-21 00:10:10|91497.4|91416.3|91498.2|91413.5|91509.2|91433.9|91483.9|91406.4|26
1640045420000|2021-12-21 00:10:20|91504.9|91411.8|91498.6|91420|91509.2|91427|91497.2|91411.8|22
1640045430000|2021-12-21 00:10:30|91500.9|91414.2|91503.9|91419.3|91505.5|91423.1|91495|91412.9|42
1640045440000|2021-12-21 00:10:40|91503.4|91419|91499.5|91424.2|91505.2|91424.3|91498.2|91415.2|31
1640045450000|2021-12-21 00:10:50|91498.4|91424.4|91499.9|91412.8|91503.6|91424.4|91498.1|91412.8|31
1640045460000|2021-12-21 00:11:00|91503.8|91414.2|91501.5|91415.5|91509.4|91420.4|91492.1|91407.6|30
1640045470000|2021-12-21 00:11:10|91501.8|91415.2|91504.4|91412.3|91510.4|91415.2|91500.9|91406.7|22
1640045480000|2021-12-21 00:11:20|91493.9|91414.7|91497.5|91413.8|91504.4|91421.2|91492.5|91407.9|33
1640045490000|2021-12-21 00:11:30|91496.9|91414.6|91500.4|91410.4|91502.4|91415|91496.9|91409.4|23
1640045500000|2021-12-21 00:11:40|91498.4|91412|91503.9|91410.3|91507.1|91414.9|91498.4|91406.8|26
1640045510000|2021-12-21 00:11:50|91504.4|91409.5|91504.5|91409.5|91507.1|91415.5|91497.4|91402.6|19
1640045520000|2021-12-21 00:12:00|91509.5|91405.5|91498|91417.1|91509.5|91417.1|91496.2|91405.5|39
1640045530000|2021-12-21 00:12:10|91493.5|91412|91508.2|91416.6|91513.7|91418.3|91491.4|91407.5|34
1640045540000|2021-12-21 00:12:20|91508.5|91416.1|91506.2|91419.5|91510.9|91422.5|91503.9|91413.6|34
1640045550000|2021-12-21 00:12:30|91505.3|91420.6|91508.3|91415.2|91511.5|91420.6|91504.2|91413.8|23
1640045560000|2021-12-21 00:12:40|91508.6|91415.4|91514.9|91411|91514.9|91418.3|91507.5|91411|11
1640045570000|2021-12-21 00:12:50|91515.3|91411.3|91502.1|91422.7|91515.3|91425.4|91501.2|91411.3|21
1640045580000|2021-12-21 00:13:00|91502.2|91421.9|91510.4|91410.7|91511.3|91421.9|91502.2|91410.7|12
1640045590000|2021-12-21 00:13:10|91507.5|91413.2|91510.9|91410|91511.8|91420|91503.7|91409.1|18
1640045600000|2021-12-21 00:13:20|91500.2|91396.2|91509.3|91411.2|91509.3|91422.3|91498.4|91396.2|7
1640045610000|2021-12-21 00:13:30|91504.4|91418.6|91506.6|91408.7|91512.7|91419.9|91503.9|91408.7|9
1640045620000|2021-12-21 00:13:40|91505.4|91410|91502.4|91420.6|91506.5|91423.3|91500.5|91410|14
1640045630000|2021-12-21 00:13:50|91502|91421.9|91502.9|91420.6|91507.3|91422.5|91501.2|91415.6|11
1640045640000|2021-12-21 00:14:00|91503|91420.8|91510.5|91411.9|91513.7|91421.6|91502|91411.9|13
1640045650000|2021-12-21 00:14:10|91511|91411.8|91513.6|91418.9|91514.7|91424.1|91507.7|91410.4|20
1640045660000|2021-12-21 00:14:20|91514.4|91418.4|91518.1|91414.1|91518.1|91423.3|91508.9|91414|18
1640045670000|2021-12-21 00:14:30|91518|91414|91515.9|91413.8|91518.9|91415.9|91514.8|91411.5|23
1640045680000|2021-12-21 00:14:40|91515.7|91414|91507.4|91418.4|91515.7|91418.4|91506.5|91414|28
1640045690000|2021-12-21 00:14:50|91506.6|91419.2|91505.5|91421.4|91509.2|91421.4|91505.5|91415.5|27
1640045700000|2021-12-21 00:15:00|91504.7|91421.3|91510.6|91410.4|91513.9|91421.7|91497.5|91405.8|41
1640045710000|2021-12-21 00:15:10|91505.9|91415.6|91506.2|91411.6|91512.7|91418.3|91504.7|91409.6|36
1640045720000|2021-12-21 00:15:20|91505.6|91412.4|91507.8|91411.2|91510|91415.4|91502.3|91410.6|24
1640045730000|2021-12-21 00:15:30|91509.1|91411.9|91501|91414.7|91511.2|91417.8|91498.7|91409.1|34
1640045740000|2021-12-21 00:15:40|91499.1|91416.9|91509.8|91408.9|91510.9|91418.5|91498.2|91407.6|34
1640045750000|2021-12-21 00:15:50|91506.3|91411.9|91501.1|91414.9|91511.2|91416.8|91498.6|91408.8|28
1640045760000|2021-12-21 00:16:00|91501.4|91413.1|91507.2|91412.9|91510.3|91415.7|91501.4|91406.8|31
1640045770000|2021-12-21 00:16:10|91504.9|91414.8|91502.4|91413.2|91509.9|91415.4|91502.4|91409.6|30
1640045780000|2021-12-21 00:16:20|91503.2|91411.4|91497.3|91406|91507|91416.8|91497.3|91406|27
1640045790000|2021-12-21 00:16:30|91496.6|91409|91513.3|91413.5|91514.3|91430.1|91491.8|91395.9|31
1640045800000|2021-12-21 00:16:40|91510.4|91417.8|91505.6|91422.8|91511.9|91428.5|91495.5|91408|49
1640045810000|2021-12-21 00:16:50|91504.7|91424|91499.7|91417.8|91515|91424|91499.7|91409|32
1640045820000|2021-12-21 00:17:00|91498.3|91419.3|91501.7|91416|91503.8|91419.7|91497.9|91412.1|26
1640045830000|2021-12-21 00:17:10|91501.1|91416.5|91506.1|91418.8|91507.8|91418.8|91501.1|91411.9|18
1640045840000|2021-12-21 00:17:20|91506|91418.7|91507.3|91417.6|91509.2|91418.7|91502.9|91414.8|23
1640045850000|2021-12-21 00:17:30|91507.2|91417.7|91500.3|91409.6|91507.2|91418.8|91492.8|91406.3|12
1640045860000|2021-12-21 00:17:40|91498|91420.4|91508.9|91417.3|91513.6|91423.7|91496.1|91411.8|23
1640045870000|2021-12-21 00:17:50|91509.3|91416.7|91506.7|91416.1|91514.5|91420|91506.7|91411|24
1640045880000|2021-12-21 00:18:00|91504.8|91418.4|91506.7|91420.3|91509|91424.3|91497.6|91413.1|29
1640045890000|2021-12-21 00:18:10|91505.6|91421.2|91507.5|91419.8|91512.7|91421.4|91505.5|91414.9|24
1640045900000|2021-12-21 00:18:20|91508.5|91420.1|91511.5|91422|91511.5|91422|91502.2|91416.8|37
1640045910000|2021-12-21 00:18:30|91509.4|91421.9|91510.5|91418.8|91511.8|91423.5|91507|91415.3|23
1640045920000|2021-12-21 00:18:40|91508.6|91421|91507|91428.5|91516.8|91436.2|91486.2|91412.8|15
1640045930000|2021-12-21 00:18:50|91503.3|91427.8|91510.5|91418.4|91514|91428.6|91503.3|91416.2|27
1640045940000|2021-12-21 00:19:00|91516.6|91413.2|91511.3|91416.2|91517|91416.2|91511.3|91412.2|48
1640045950000|2021-12-21 00:19:10|91511.8|91417.9|91506.8|91418.4|91511.8|91419.2|91503.4|91414.7|29
1640045960000|2021-12-21 00:19:20|91507.1|91418.1|91506.1|91419.4|91511.5|91420.6|91505.2|91414.2|19
1640045970000|2021-12-21 00:19:30|91509|91419.6|91503.3|91419.7|91512.6|91427.3|91496.8|91415.4|29
1640045980000|2021-12-21 00:19:40|91509|91413|91504.8|91418.3|91512.2|91425.1|91498.7|91413|34
1640045990000|2021-12-21 00:19:50|91509.3|91414.3|91501.7|91422.1|91510.8|91423.5|91497.1|91414.3|31
1640046000000|2021-12-21 00:20:00|91508.1|91413.2|91500.9|91420.7|91508.1|91420.7|91500.3|91413.2|17
1640046010000|2021-12-21 00:20:10|91500.4|91420.8|91498.3|91422.8|91504.9|91422.8|91498.3|91414.5|16
1640046020000|2021-12-21 00:20:20|91497.6|91421.5|91499.5|91421.1|91501.2|91422.6|91497.6|91419.5|20
1640046030000|2021-12-21 00:20:30|91498.3|91422.3|91498|91420.3|91505.9|91423.2|91496|91417.1|11
1640046040000|2021-12-21 00:20:40|91496.8|91422.5|91486.1|91436.1|91501.8|91436.1|91485.7|91418.4|19
1640046050000|2021-12-21 00:20:50|91500.7|91421.2|91502.2|91418.8|91507.5|91422.3|91498.5|91413.5|16
1640046060000|2021-12-21 00:21:00|91501.9|91419.6|91499.7|91416.5|91507.4|91419.6|91498|91415.7|24
1640046070000|2021-12-21 00:21:10|91501|91415.7|91501.1|91420.8|91509.5|91420.8|91501|91412.2|28
1640046080000|2021-12-21 00:21:20|91501.3|91420.7|91506.1|91416.4|91509.2|91421.2|91500.6|91413.4|15
1640046090000|2021-12-21 00:21:30|91504.3|91418.1|91504.5|91410.8|91510.5|91420.8|91493.5|91409.1|20
1640046100000|2021-12-21 00:21:40|91510.3|91406.3|91508.7|91418.4|91512.1|91422.7|91499.6|91406.3|46
1640046110000|2021-12-21 00:21:50|91505.9|91421.6|91505|91422.4|91508.8|91422.9|91504.8|91417.9|13
1640046120000|2021-12-21 00:22:00|91505.6|91421.1|91506.8|91418.1|91507.3|91421.1|91503.7|91418.1|10
1640046130000|2021-12-21 00:22:10|91501.7|91425.8|91514.3|91415.8|91517.4|91425.8|91501.7|91413.4|7
1640046140000|2021-12-21 00:22:20|91516.5|91413.5|91508.6|91421.5|91516.5|91422.2|91507.5|91413.5|18
1640046150000|2021-12-21 00:22:30|91507.3|91422.6|91510.3|91422.5|91510.7|91426.4|91499.1|91419.7|25
1640046160000|2021-12-21 00:22:40|91504.9|91426.5|91513.7|91422.7|91515.5|91429.4|91502.8|91419|28
1640046170000|2021-12-21 00:22:50|91511.9|91424.4|91511.4|91424|91514.7|91426.8|91505.7|91421.7|23
1640046180000|2021-12-21 00:23:00|91510.9|91424.4|91506.4|91428.9|91514.3|91431.6|91505.7|91422.6|21
1640046190000|2021-12-21 00:23:10|91515.7|91420.8|91506.4|91426.6|91515.7|91431.7|91501.3|91420.8|29
1640046200000|2021-12-21 00:23:20|91507.1|91426.1|91500|91422.2|91510.7|91437.9|91484.9|91421|45
1640046210000|2021-12-21 00:23:30|91501.1|91422.8|91495.2|91417.4|91501.8|91437.4|91486.7|91417.4|32
1640046220000|2021-12-21 00:23:40|91496.5|91416.9|91495.2|91424.3|91501.6|91424.4|91495.2|91411.1|21
1640046230000|2021-12-21 00:23:50|91496.8|91422.6|91512.1|91425.8|91512.1|91425.8|91496.8|91420.9|30
1640046240000|2021-12-21 00:24:00|91509.9|91427.4|91504.9|91418.1|91509.9|91439.2|91487.6|91418.1|15
1640046250000|2021-12-21 00:24:10|91498.5|91427.4|91510.4|91419.2|91510.4|91427.4|91498.5|91419.2|5
1640046260000|2021-12-21 00:24:20|91513.6|91420.9|91514.2|91428.6|91520.3|91436.7|91507.3|91416.9|17
1640046270000|2021-12-21 00:24:30|91514.9|91425.8|91517.2|91427.6|91517.2|91434.5|91507.4|91425.8|21
1640046280000|2021-12-21 00:24:40|91506.9|91427.8|91518.1|91418.7|91518.1|91432.2|91504.5|91418.7|12
1640046290000|2021-12-21 00:24:50|91517.5|91418.8|91512.4|91426.6|91518.7|91426.6|91512|91418.8|10
1640046300000|2021-12-21 00:25:00|91511.8|91425.6|91515.8|91419.8|91519.7|91425.6|91511.8|91417.5|28
1640046310000|2021-12-21 00:25:10|91515.4|91420.3|91507.6|91421|91515.4|91425.7|91504.2|91420.3|24
1640046320000|2021-12-21 00:25:20|91507.3|91421.9|91504.8|91424.5|91508.2|91424.5|91504.8|91421.5|22
1640046330000|2021-12-21 00:25:30|91503.3|91425.9|91499.4|91422.2|91504.9|91426|91496.4|91422.2|10
1640046340000|2021-12-21 00:25:40|91498.5|91425.9|91496.7|91419|91505.9|91435.8|91484.6|91411.8|49
1640046350000|2021-12-21 00:25:50|91499.3|91418.4|91505.3|91417.5|91507.2|91418.8|91499.2|91411.3|29
1640046360000|2021-12-21 00:26:00|91502|91420.6|91499.2|91415.8|91511.6|91421.1|91499.2|91408.1|35
1640046370000|2021-12-21 00:26:10|91502.3|91413.4|91496.3|91422.7|91504.9|91422.7|91493.8|91411|8
1640046380000|2021-12-21 00:26:20|91500.3|91418.6|91510.1|91417.5|91514.8|91423.7|91498|91414.8|13
1640046390000|2021-12-21 00:26:30|91513.3|91414.5|91496|91418.2|91515.5|91420.8|91494.6|91414.3|18
1640046400000|2021-12-21 00:26:40|91499|91424.5|91503.5|91417.1|91503.7|91425.2|91495.5|91412.8|20
1640046410000|2021-12-21 00:26:50|91499.7|91417.3|91502.4|91417.5|91503.5|91423.2|91497|91410.1|21
1640046420000|2021-12-21 00:27:00|91503.6|91415.5|91501|91416.6|91505.8|91421.9|91501|91415.5|24
1640046430000|2021-12-21 00:27:10|91499.9|91415.3|91507.4|91425.1|91507.4|91441.1|91488.6|91415.3|27
1640046440000|2021-12-21 00:27:20|91505.4|91428.2|91505.3|91423.6|91509.2|91428.2|91504.4|91421.5|24
1640046450000|2021-12-21 00:27:30|91483|91433|91501.6|91423.8|91503.4|91437.8|91483|91421.5|38
1640046460000|2021-12-21 00:27:40|91501.3|91424.3|91507.1|91422.8|91510.3|91425.3|91499.5|91421.1|30
1640046470000|2021-12-21 00:27:50|91507.4|91422.6|91503|91422.8|91507.4|91426.4|91497.2|91420.9|34
1640046480000|2021-12-21 00:28:00|91505.2|91423.8|91505.5|91423.8|91509.5|91425.3|91503.3|91419.5|20
1640046490000|2021-12-21 00:28:10|91484.1|91434.1|91504.5|91423.9|91506.8|91435|91484.1|91422.1|35
1640046500000|2021-12-21 00:28:20|91503.6|91425|91506.6|91423.6|91509.7|91427.8|91502.3|91422.3|33
1640046510000|2021-12-21 00:28:30|91505.1|91423.5|91505.2|91422.4|91505.2|91437.8|91487.7|91421.6|32
1640046520000|2021-12-21 00:28:40|91504|91424.1|91515|91434.1|91515.5|91445.1|91495.1|91414.5|29
1640046530000|2021-12-21 00:28:50|91496.5|91446.5|91511.3|91428.4|91517.2|91446.5|91496.5|91428.4|30
1640046540000|2021-12-21 00:29:00|91510.5|91428.3|91507.7|91422.2|91510.5|91431.1|91502.4|91414.7|29
1640046550000|2021-12-21 00:29:10|91507|91424.2|91506.7|91419.8|91508.7|91430|91500.4|91419.8|15
1640046560000|2021-12-21 00:29:20|91504.8|91421.7|91504.4|91422.2|91506.5|91426.9|91499.8|91420.1|8
1640046570000|2021-12-21 00:29:30|91504|91422.5|91504.9|91419.8|91510|91426|91498.7|91419.8|15
1640046580000|2021-12-21 00:29:40|91500.2|91421.3|91508.8|91421.4|91508.8|91430.3|91497.4|91421.3|14
1640046590000|2021-12-21 00:29:50|91515.2|91420.9|91505.9|91424|91515.2|91427.5|91504.1|91419.3|15
1640046600000|2021-12-21 00:30:00|91509.5|91423.5|91506.1|91418.1|91509.5|91425.6|91497.3|91418.1|26
1640046610000|2021-12-21 00:30:10|91504.5|91419.9|91511.2|91408.4|91511.2|91419.9|91504.5|91407.7|4
1640046620000|2021-12-21 00:30:20|91509.5|91426.6|91504.7|91420.8|91509.5|91426.6|91500.4|91420.8|16
1640046630000|2021-12-21 00:30:30|91508.5|91418.1|91516.9|91412.9|91516.9|91424.9|91499.5|91412.9|14
1640046640000|2021-12-21 00:30:40|91520.1|91416.1|91516.8|91412.8|91520.1|91416.1|91516.8|91412.8|7
1640046650000|2021-12-21 00:30:50|91517.3|91413.3|91506.9|91424.7|91517.3|91424.7|91494.3|91401.6|12
1640046660000|2021-12-21 00:31:00|91508.5|91420.6|91506.5|91419.9|91511.2|91425.5|91502.8|91417.9|21
1640046670000|2021-12-21 00:31:10|91505.5|91420.6|91505.8|91421.9|91514.4|91422.6|91505.5|91417.4|20
1640046680000|2021-12-21 00:31:20|91506.3|91423.6|91505.3|91429.4|91507.8|91429.4|91503.9|91418.7|19
1640046690000|2021-12-21 00:31:30|91503.4|91430.8|91507.1|91427.1|91508.5|91430.8|91503.3|91427|22
1640046700000|2021-12-21 00:31:40|91507.9|91428.6|91502.5|91424.6|91510.7|91430.1|91498.5|91424.6|13
1640046710000|2021-12-21 00:31:50|91502.7|91424|91505|91423.9|91505|91428.1|91501.2|91420.3|19
1640046720000|2021-12-21 00:32:00|91503.9|91425.3|91502|91428.7|91506.5|91438.8|91488.8|91424.2|19
1640046730000|2021-12-21 00:32:10|91501.8|91427.5|91505.4|91426.8|91505.4|91430.2|91501.6|91425.2|14
1640046740000|2021-12-21 00:32:20|91504.3|91427.7|91508.9|91426.2|91512|91431.8|91492.3|91416.6|15
1640046750000|2021-12-21 00:32:30|91505|91430.5|91510.8|91434|91513|91434|91497.6|91419|33
1640046760000|2021-12-21 00:32:40|91511.1|91434.3|91509|91424|91516.3|91434.9|91505|91422.5|29
1640046770000|2021-12-21 00:32:50|91507.4|91425.7|91504.4|91422.9|91508.5|91428|91497.6|91416.7|12
1640046780000|2021-12-21 00:33:00|91503.5|91423.5|91507.2|91412.7|91511|91427.2|91502.9|91412.7|28
1640046790000|2021-12-21 00:33:10|91503.1|91409|91500.2|91424|91505.5|91426.2|91496.6|91409|58
1640046800000|2021-12-21 00:33:20|91500.1|91424.1|91497.3|91407.7|91508.6|91425.3|91497.3|91407.7|35
1640046810000|2021-12-21 00:33:30|91497.5|91407|91492.8|91412.3|91500.5|91412.3|91491.7|91406.8|20
1640046820000|2021-12-21 00:33:40|91494.1|91409.9|91495.1|91410.9|91495.7|91413.7|91491|91409.9|23
1640046830000|2021-12-21 00:33:50|91494.1|91409.8|91498.1|91406.6|91502.3|91409.8|91494.1|91403.2|11
1640046840000|2021-12-21 00:34:00|91495|91409.1|91497|91414.2|91505.3|91418.1|91494.7|91408.9|18
1640046850000|2021-12-21 00:34:10|91499.4|91411.6|91493.7|91410.9|91499.4|91413|91489|91405.4|16
1640046860000|2021-12-21 00:34:20|91494.2|91411.6|91495.8|91407.5|91500.2|91428.9|91478.9|91407.5|23
1640046870000|2021-12-21 00:34:30|91495.6|91408.7|91491.4|91406.7|91495.6|91418|91486.4|91404.9|12
1640046880000|2021-12-21 00:34:40|91493.5|91406.4|91493.1|91409.9|91493.5|91413.4|91489.7|91406.4|29
1640046890000|2021-12-21 00:34:50|91493.2|91409|91495.4|91404.1|91499.5|91413|91492.3|91404.1|22
1640046900000|2021-12-21 00:35:00|91494.5|91409.4|91504.2|91411.6|91504.2|91416.3|91491.7|91408.4|24
1640046910000|2021-12-21 00:35:10|91498.3|91417|91496.9|91413.8|91506.3|91417|91495.3|91407|13
1640046920000|2021-12-21 00:35:20|91495.7|91415.7|91498.7|91409.5|91498.7|91415.7|91495|91409.5|10
1640046930000|2021-12-21 00:35:30|91500.3|91407.8|91494.2|91412.6|91504|91413.2|91491.8|91403.6|13
1640046940000|2021-12-21 00:35:40|91495|91412.5|91493.4|91411.3|91495.1|91413.4|91492.3|91409.9|16
1640046950000|2021-12-21 00:35:50|91492.8|91413.1|91499.2|91416.7|91499.2|91416.7|91488.8|91409.4|39
1640046960000|2021-12-21 00:36:00|91497.5|91416.6|91486.4|91412.3|91500.3|91417.4|91486.4|91406.4|55
1640046970000|2021-12-21 00:36:10|91486.5|91412.5|91488.5|91409.8|91493.2|91424.8|91474.8|91407.5|24
1640046980000|2021-12-21 00:36:20|91488.6|91410.5|91494.6|91410.2|91495.6|91411.9|91487.7|91409.3|31
1640046990000|2021-12-21 00:36:30|91495.1|91409.4|91496.6|91401|91497.8|91410.7|91488.7|91400.7|32
1640047000000|2021-12-21 00:36:40|91496.7|91402.8|91494.1|91404.8|91496.7|91406.6|91491.8|91401.6|39
1640047010000|2021-12-21 00:36:50|91494.3|91407.5|91489.4|91406.1|91497.4|91410.3|91487.2|91403.2|24
1640047020000|2021-12-21 00:37:00|91488.3|91406.6|91486.3|91412.1|91493.2|91412.2|91486.1|91405.9|39
1640047030000|2021-12-21 00:37:10|91487.2|91412.8|91495.7|91412.3|91495.9|91413.6|91483.2|91403.5|45
1640047040000|2021-12-21 00:37:20|91496.8|91408.6|91492.2|91410|91496.8|91414.1|91489.8|91408.6|35
1640047050000|2021-12-21 00:37:30|91491.6|91411|91499.3|91418|91504.3|91425.4|91491.4|91405.9|35
1640047060000|2021-12-21 00:37:40|91501|91416.4|91496.5|91417.7|91502.4|91419|91496|91410.8|26
1640047070000|2021-12-21 00:37:50|91496.2|91418.1|91496.4|91417.3|91500.5|91418.3|91495.5|91413.3|21
1640047080000|2021-12-21 00:38:00|91496.5|91417.4|91491.8|91415.1|91503.5|91420.9|91491.8|91413.3|20
1640047090000|2021-12-21 00:38:10|91492.2|91417.8|91490.7|91416.5|91501.3|91419.6|91488.9|91408.3|33
1640047100000|2021-12-21 00:38:20|91491.6|91415|91498.1|91404.7|91499.6|91419.1|91491.2|91404.7|27
1640047110000|2021-12-21 00:38:30|91499.6|91404.1|91494.9|91412.6|91500.4|91412.8|91487.8|91403.6|29
1640047120000|2021-12-21 00:38:40|91493.2|91411|91492.4|91413.5|91494.8|91413.5|91490.9|91408.9|24
1640047130000|2021-12-21 00:38:50|91492.7|91414.1|91493.8|91407.8|91497|91414.1|91491.4|91407.7|25
1640047140000|2021-12-21 00:39:00|91494|91407.4|91489.9|91409.1|91500.6|91416.1|91487.4|91407.4|26
1640047150000|2021-12-21 00:39:10|91495|91412.3|91492.8|91413|91500.7|91417.7|91490.9|91409.3|30
1640047160000|2021-12-21 00:39:20|91508.1|91419.4|91496.7|91410.9|91508.1|91434.3|91484.3|91410|31
1640047170000|2021-12-21 00:39:30|91497.8|91413.2|91496.6|91414|91498.7|91415.8|91494.4|91412.4|34
1640047180000|2021-12-21 00:39:40|91499.6|91413.9|91496.6|91412.4|91499.6|91413.9|91496.1|91409.9|25
1640047190000|2021-12-21 00:39:50|91496|91413|91491|91411.2|91500.3|91416.8|91490.3|91406.2|21
1640047200000|2021-12-21 00:40:00|91491.3|91411.3|91497.2|91415|91497.8|91416|91490.4|91411.2|34
1640047210000|2021-12-21 00:40:10|91495.1|91415.8|91490.3|91410.2|91498.7|91415.8|91484.1|91399.3|26
1640047220000|2021-12-21 00:40:20|91490.2|91411|91492.3|91413.3|91495|91415.5|91490|91411|21
1640047230000|2021-12-21 00:40:30|91491.3|91414.2|91496.3|91413.3|91499.7|91414.6|91491.3|91411.4|27
1640047240000|2021-12-21 00:40:40|91494.7|91414.3|91485.9|91408.8|91498.8|91414.4|91485.9|91402.2|26
1640047250000|2021-12-21 00:40:50|91493.6|91406.2|91494.7|91405.7|91499.7|91411.6|91486.6|91401.9|34
1640047260000|2021-12-21 00:41:00|91493.4|91407.5|91500.7|91408.2|91503.4|91409.7|91492.2|91406|30
1640047270000|2021-12-21 00:41:10|91500.8|91407.8|91495.8|91408.8|91501.3|91410.2|91488.3|91405.7|27
1640047280000|2021-12-21 00:41:20|91496.1|91407.1|91492.4|91411|91497.3|91411.7|91491.8|91405.7|26
1640047290000|2021-12-21 00:41:30|91491.5|91410.9|91493.1|91408.2|91496.6|91411.1|91491.5|91404.9|24
1640047300000|2021-12-21 00:41:40|91496.1|91406.7|91493.9|91416.5|91502.3|91416.6|91492.3|91406.7|19
1640047310000|2021-12-21 00:41:50|91495.6|91414.3|91494.8|91413.7|91501.8|91415.3|91484.6|91403.3|40
1640047320000|2021-12-21 00:42:00|91494.3|91413.5|91495.9|91412.1|91500.2|91415.7|91490.7|91410.1|37
1640047330000|2021-12-21 00:42:10|91495.4|91412.3|91491|91411.7|91495.4|91413.6|91488|91408.4|22
1640047340000|2021-12-21 00:42:20|91488.9|91412.8|91493.2|91412.2|91498.9|91414|91488.6|91408.3|22
1640047350000|2021-12-21 00:42:30|91499|91411.2|91490.7|91419.7|91500.7|91429.8|91479.6|91411.2|17
1640047360000|2021-12-21 00:42:40|91491.6|91418.4|91496.5|91419|91502.3|91432|91482|91414.6|23
1640047370000|2021-12-21 00:42:50|91501.9|91419.4|91492.2|91421.5|91504.7|91429.7|91479.3|91413.2|23
1640047380000|2021-12-21 00:43:00|91500|91419.7|91501.3|91416.8|91502.3|91421.1|91494.8|91411.9|22
1640047390000|2021-12-21 00:43:10|91500|91416.5|91498.8|91416.3|91501.2|91418|91498|91415.3|26
1640047400000|2021-12-21 00:43:20|91498.5|91416.2|91493.4|91418.2|91499.6|91418.4|91491.4|91416.1|27
1640047410000|2021-12-21 00:43:30|91493.1|91417.2|91493.7|91417|91494|91418.5|91490.5|91415.2|22
1640047420000|2021-12-21 00:43:40|91493.8|91416.6|91496.1|91416.9|91498|91420.5|91491|91416.2|25
1640047430000|2021-12-21 00:43:50|91494.9|91417.8|91496.2|91414.6|91497.7|91429.9|91479.5|91413.5|25
1640047440000|2021-12-21 00:44:00|91496|91414|91499.4|91417.7|91502.6|91419.5|91490.9|91414|25
1640047450000|2021-12-21 00:44:10|91498|91418.2|91498.1|91418.9|91502.2|91419|91492.3|91413.4|19
1640047460000|2021-12-21 00:44:20|91497.7|91417.5|91498.9|91416.4|91503.7|91419.5|91495.7|91410.9|27
1640047470000|2021-12-21 00:44:30|91502.7|91413|91501.4|91414.7|91502.7|91415.8|91499.6|91413|20
1640047480000|2021-12-21 00:44:40|91500.8|91414.8|91494.4|91417.6|91503|91418.6|91491.1|91413.3|17
1640047490000|2021-12-21 00:44:50|91494.6|91417.7|91496.8|91417.4|91500.4|91431.3|91481.3|91413.6|17
1640047500000|2021-12-21 00:45:00|91495.6|91418.6|91495.5|91419.1|91505.2|91421.6|91492.8|91416.5|24
1640047510000|2021-12-21 00:45:10|91496.5|91418.6|91500.9|91418.7|91500.9|91420.8|91495.9|91415.2|11
1640047520000|2021-12-21 00:45:20|91499.9|91418.6|91493.6|91418|91506.4|91430.5|91480.5|91414.1|15
1640047530000|2021-12-21 00:45:30|91492|91419.2|91500.9|91418.1|91505.1|91419.8|91492|91415.1|19
1640047540000|2021-12-21 00:45:40|91500.4|91417.5|91492.3|91412.3|91503.1|91419.3|91491.6|91410.3|27
1640047550000|2021-12-21 00:45:50|91494.5|91415|91495.6|91419.5|91509|91419.8|91493.3|91412.4|17
1640047560000|2021-12-21 00:46:00|91497.1|91418.3|91496.4|91417.2|91502|91419.1|91495.9|91415.4|19
1640047570000|2021-12-21 00:46:10|91495.3|91418.3|91497.3|91416.8|91497.8|91418.5|91495.2|91415.9|17
1640047580000|2021-12-21 00:46:20|91497.4|91418.9|91491.9|91417.2|91501.6|91418.9|91490.6|91407.1|21
1640047590000|2021-12-21 00:46:30|91497|91415.9|91487.5|91395.7|91499.3|91427.2|91477.2|91395.7|26
1640047600000|2021-12-21 00:46:40|91488.3|91397.9|91492.7|91395|91497.7|91407.9|91487.4|91395|42
1640047610000|2021-12-21 00:46:50|91490.3|91402.2|91487.3|91405.7|91494.6|91407.3|91487.3|91398.3|35
1640047620000|2021-12-21 00:47:00|91486|91397.9|91494.7|91401.1|91494.9|91404.4|91486|91395.5|27
1640047630000|2021-12-21 00:47:10|91490.1|91403.3|91485.3|91408.6|91490.1|91409.5|91482.1|91395.5|34
1640047640000|2021-12-21 00:47:20|91485.1|91408.7|91490.9|91401.5|91494.9|91409.1|91484|91397.8|26
1640047650000|2021-12-21 00:47:30|91491.3|91400.9|91482|91405.7|91494.4|91405.7|91482|91399.4|23
1640047660000|2021-12-21 00:47:40|91482.2|91406.3|91484.3|91405.9|91487.1|91407.1|91481.4|91402.8|19
1640047670000|2021-12-21 00:47:50|91483.5|91406.4|91480.3|91406|91485.6|91407.1|91479.7|91404.2|19
1640047680000|2021-12-21 00:48:00|91481.2|91405.9|91485|91404.4|91486.1|91407.4|91480.6|91403.6|25
1640047690000|2021-12-21 00:48:10|91484.9|91404.2|91491.7|91408.3|91494.4|91408.3|91483.5|91402.3|25
1640047700000|2021-12-21 00:48:20|91491.4|91408.9|91486.9|91410.1|91493.9|91410.1|91485.6|91403.9|27
1640047710000|2021-12-21 00:48:30|91487.1|91406.8|91489|91408.9|91495.1|91411.3|91486.6|91406.8|21
1640047720000|2021-12-21 00:48:40|91492.4|91408.8|91486.8|91407|91492.4|91410.3|91485.2|91406.8|23
1640047730000|2021-12-21 00:48:50|91486.6|91408.8|91486.3|91409|91489.1|91411.1|91484|91406.3|25
1640047740000|2021-12-21 00:49:00|91487.2|91409.1|91487.2|91405.6|91495|91422.2|91472.2|91405.6|23
1640047750000|2021-12-21 00:49:10|91484.5|91409.6|91488.8|91405.4|91490.1|91410.4|91484.4|91404|22
1640047760000|2021-12-21 00:49:20|91486.8|91406.9|91488.3|91405.8|91494.1|91422|91472|91405.8|25
1640047770000|2021-12-21 00:49:30|91489.4|91405.7|91484.7|91397.7|91491.9|91409|91483.7|91397.7|27
1640047780000|2021-12-21 00:49:40|91484.8|91397.6|91485.5|91405.2|91489.8|91407.6|91483.7|91397.6|19
1640047790000|2021-12-21 00:49:50|91485.1|91406.2|91485.7|91407|91493.6|91419.3|91469.2|91391.6|42
1640047800000|2021-12-21 00:50:00|91485|91408.2|91481.4|91404.7|91485.9|91420.8|91470|91404.7|47
1640047810000|2021-12-21 00:50:10|91480.1|91404.5|91484.1|91405.2|91484.7|91405.8|91478.1|91400.1|32
1640047820000|2021-12-21 00:50:20|91484|91406.2|91483.1|91403.9|91484|91408.1|91478.5|91403.9|20
1640047830000|2021-12-21 00:50:30|91480.2|91405.9|91466|91416|91486.9|91416|91466|91403.7|26
1640047840000|2021-12-21 00:50:40|91465.9|91415.9|91479|91402.5|91481.8|91416.6|91465.8|91398.8|21
1640047850000|2021-12-21 00:50:50|91477.6|91404.3|91476.2|91401.9|91486.5|91409.4|91476.2|91401.9|48
1640047860000|2021-12-21 00:51:00|91479|91400.6|91478.2|91401.6|91480.5|91403.7|91475.1|91400.6|29
1640047870000|2021-12-21 00:51:10|91476.9|91403.1|91478.9|91404.6|91482.8|91405.9|91476.9|91400.4|16
1640047880000|2021-12-21 00:51:20|91487.6|91406.7|91483.3|91404|91488.6|91407.3|91481.7|91403.4|22
1640047890000|2021-12-21 00:51:30|91482.6|91403.7|91472.5|91402.3|91482.6|91413.5|91460.9|91399|37
1640047900000|2021-12-21 00:51:40|91473.1|91402.2|91476.9|91404.9|91486|91419.9|91468.6|91400.6|41
1640047910000|2021-12-21 00:51:50|91481|91404.7|91482.7|91407.3|91486.4|91408.1|91477.2|91401.6|38
1640047920000|2021-12-21 00:52:00|91480.7|91407.2|91482.6|91397|91486.1|91408.3|91479.8|91396.3|51
1640047930000|2021-12-21 00:52:10|91483.8|91398.6|91474.5|91397.4|91483.8|91413.8|91462.1|91397.2|43
1640047940000|2021-12-21 00:52:20|91477.8|91394.7|91477.3|91400.4|91479.9|91402.7|91472.1|91394.7|47
1640047950000|2021-12-21 00:52:30|91476.8|91400.3|91480.5|91404.7|91483.9|91407.4|91476.6|91400.3|46
1640047960000|2021-12-21 00:52:40|91480.4|91404.8|91481.9|91403.6|91482.9|91406.5|91479.6|91402.8|34
1640047970000|2021-12-21 00:52:50|91480.7|91404.5|91487.8|91402.8|91489.9|91404.5|91472.9|91398.7|31
1640047980000|2021-12-21 00:53:00|91487.6|91401.7|91483.7|91405.8|91489.6|91407.9|91482|91401|31
1640047990000|2021-12-21 00:53:10|91482.8|91406.8|91484.5|91405.1|91488.9|91410.3|91480.9|91401.7|25
1640048000000|2021-12-21 00:53:20|91483.3|91406.3|91465.9|91415.9|91485.8|91415.9|91465.9|91400.8|27
1640048010000|2021-12-21 00:53:30|91477|91404.5|91483.5|91401.1|91487.1|91416.6|91465.2|91398.6|16
1640048020000|2021-12-21 00:53:40|91485.9|91398.6|91482.9|91405.8|91485.9|91408.1|91479.4|91398.6|20
1640048030000|2021-12-21 00:53:50|91483|91405.2|91483.1|91407.7|91487.9|91419.5|91469.5|91405.2|18
1640048040000|2021-12-21 00:54:00|91482|91409.2|91464.3|91414.3|91486.5|91418.8|91464.3|91395.3|35
1640048050000|2021-12-21 00:54:10|91475.2|91405.1|91485.4|91404.4|91487.1|91419.5|91466.1|91399.7|34
1640048060000|2021-12-21 00:54:20|91487.5|91400.3|91488.5|91406.7|91494.5|91427.4|91477.4|91399.9|34
1640048070000|2021-12-21 00:54:30|91489.8|91406.1|91483|91404.2|91491.2|91411.3|91480.7|91403.4|37
1640048080000|2021-12-21 00:54:40|91484.9|91403|91491.7|91419.8|91504.2|91429.3|91475.8|91403|57
1640048090000|2021-12-21 00:54:50|91491.6|91430.7|91509.2|91419.6|91512.5|91430.7|91480.7|91412|47
1640048100000|2021-12-21 00:55:00|91508.2|91422.8|91502.4|91418.5|91508.2|91422.8|91495.6|91411.3|49
1640048110000|2021-12-21 00:55:10|91497.4|91421.1|91495.1|91419.6|91501.8|91434.2|91482.2|91418.1|31
1640048120000|2021-12-21 00:55:20|91494|91421.2|91495.7|91412.3|91498.7|91421.6|91493|91412.3|24
1640048130000|2021-12-21 00:55:30|91498.3|91413.7|91503.9|91420.2|91503.9|91422|91493.6|91413.1|33
1640048140000|2021-12-21 00:55:40|91501.6|91421.9|91495.6|91412.8|91505.2|91422|91492.7|91412.3|15
1640048150000|2021-12-21 00:55:50|91496.7|91413|91484.6|91411.3|91496.7|91418.9|91482.9|91407.3|49
1640048160000|2021-12-21 00:56:00|91486.1|91412.3|91483.3|91410.7|91487.9|91423.3|91472|91407.2|31
1640048170000|2021-12-21 00:56:10|91484.5|91408.7|91487.4|91407.3|91487.4|91421.1|91470.5|91407.3|29
1640048180000|2021-12-21 00:56:20|91485.1|91409.7|91483.7|91411.7|91486.1|91424.3|91472.7|91409.7|33
1640048190000|2021-12-21 00:56:30|91472.8|91422.8|91470.9|91420.9|91490.3|91427.3|91467.4|91407.8|44
1640048200000|2021-12-21 00:56:40|91482.7|91411|91481.7|91410.3|91484.5|91425|91470.1|91409|39
1640048210000|2021-12-21 00:56:50|91481.4|91410.7|91483.4|91409.8|91483.4|91421.7|91470.4|91408.8|25
1640048220000|2021-12-21 00:57:00|91481.5|91410.5|91482.5|91410.6|91483.4|91423.1|91470.9|91409.1|33
1640048230000|2021-12-21 00:57:10|91482.3|91410.5|91469.1|91419.1|91483.9|91422|91469.1|91410.3|29
1640048240000|2021-12-21 00:57:20|91469.8|91419.8|91470.2|91420.2|91480.2|91420.5|91468.6|91409.5|22
1640048250000|2021-12-21 00:57:30|91470.5|91420.5|91473|91423|91482.2|91423.3|91467.8|91410.5|56
1640048260000|2021-12-21 00:57:40|91472.5|91422.5|91483.2|91411.5|91483.3|91424|91467.7|91407.6|58
1640048270000|2021-12-21 00:57:50|91481.7|91419.3|91472.5|91422.5|91481.7|91424.5|91469.2|91419.2|37
1640048280000|2021-12-21 00:58:00|91472.4|91422.4|91468|91418|91479.9|91422.6|91467.9|91409.7|19
1640048290000|2021-12-21 00:58:10|91467.1|91417.1|91470.4|91420.4|91483.4|91422.6|91466.6|91407.6|43
1640048300000|2021-12-21 00:58:20|91470.7|91420.7|91484.6|91407|91486.2|91423.5|91468.4|91404.8|54
1640048310000|2021-12-21 00:58:30|91484.4|91407.5|91482.2|91406.8|91485.2|91424.4|91472.6|91405.4|43
1640048320000|2021-12-21 00:58:40|91483.4|91408|91468.3|91418.3|91484.2|91420.5|91466.6|91407.7|45
1640048330000|2021-12-21 00:58:50|91470.4|91420.4|91470.9|91420.9|91481|91421|91467.8|91408.9|35
1640048340000|2021-12-21 00:59:00|91471|91421|91471.4|91421.4|91481.6|91422|91467.8|91409.7|33
1640048350000|2021-12-21 00:59:10|91471.7|91421.7|91472.8|91422.8|91474.2|91424.2|91466.1|91416.1|27
1640048360000|2021-12-21 00:59:20|91474|91424|91471.4|91421.4|91474|91424|91467.3|91417.3|40
1640048370000|2021-12-21 00:59:30|91468.3|91418.3|91468.4|91418.4|91480.6|91421.5|91467.1|91408.2|41
1640048380000|2021-12-21 00:59:40|91470.4|91420.4|91468.3|91418.3|91481.5|91421.4|91467.8|91409.9|42
1640048390000|2021-12-21 00:59:50|91472.3|91422.3|91484.8|91414|91487.2|91423.1|91471.5|91411.1|23
1640048400000|2021-12-21 01:00:00|91485.1|91414.5|91472.5|91422.5|91486.1|91426|91470.7|91408.2|43
1640048410000|2021-12-21 01:00:10|91472.4|91422.4|91472.8|91422.8|91482.4|91423|91471.1|91412.4|29
1640048420000|2021-12-21 01:00:20|91472.9|91422.9|91483.7|91433.7|91495.9|91434.5|91471.6|91414|42
1640048430000|2021-12-21 01:00:30|91483.3|91433.3|91484.3|91434.3|91498.8|91438.9|91481.5|91428.8|33
1640048440000|2021-12-21 01:00:40|91484.1|91434.1|91494.6|91424.6|91496.4|91434.1|91481.1|91419.3|38
1640048450000|2021-12-21 01:00:50|91483.7|91433.7|91484.3|91434.3|91496.8|91435.3|91483.7|91422|24
1640048460000|2021-12-21 01:01:00|91484.2|91434.2|91478.8|91428.8|91500.2|91435.1|91478.8|91421.5|58
1640048470000|2021-12-21 01:01:10|91478.6|91428.6|91477.7|91427.7|91482.4|91432.4|91477.4|91427.4|38
1640048480000|2021-12-21 01:01:20|91477.8|91427.8|91487.1|91417.1|91491|91431.5|91477.6|91417.1|45
1640048490000|2021-12-21 01:01:30|91487.2|91416.3|91481.4|91431.4|91491.2|91431.4|91477.1|91416.3|36
1640048500000|2021-12-21 01:01:40|91481.1|91431.1|91480.7|91430.7|91481.8|91431.8|91479.6|91429.6|19
1640048510000|2021-12-21 01:01:50|91480.8|91430.8|91479.4|91429.4|91482.1|91432.1|91478.7|91428.7|32
1640048520000|2021-12-21 01:02:00|91479.6|91429.6|91481.6|91431.6|91485.6|91435.6|91478.3|91428.3|42
1640048530000|2021-12-21 01:02:10|91481.8|91431.8|91487.7|91437.7|91504.2|91443.1|91479.1|91420.3|53
1640048540000|2021-12-21 01:02:20|91488|91438|91497.4|91427.4|91499|91440.3|91486.7|91425.3|26
1640048550000|2021-12-21 01:02:30|91490.8|91440.8|91498.5|91427.3|91499|91440.9|91486.7|91426|29
1640048560000|2021-12-21 01:02:40|91487.1|91437.1|91487.7|91437.7|91497.6|91438.5|91486.1|91427.6|18
1640048570000|2021-12-21 01:02:50|91484.1|91434.1|91497|91447|91509|91447.6|91484.1|91430.4|47
1640048580000|2021-12-21 01:03:00|91496.9|91446.9|91498.6|91448.6|91508.6|91449.2|91496.9|91438.4|25
1640048590000|2021-12-21 01:03:10|91497.2|91447.2|91509.2|91438.4|91511.7|91449.3|91497.2|91435.8|14
1640048600000|2021-12-21 01:03:20|91495.3|91445.3|91486|91436|91502.8|91445.3|91484.8|91427.2|60
1640048610000|2021-12-21 01:03:30|91484.9|91434.9|91488.8|91438.8|91493.6|91443.6|91483.3|91433.3|53
1640048620000|2021-12-21 01:03:40|91489|91439|91504.8|91454.8|91510|91454.8|91488.3|91438.3|55
1640048630000|2021-12-21 01:03:50|91505|91455|91501.1|91451.1|91511.8|91457.5|91500.6|91440.7|55
1640048640000|2021-12-21 01:04:00|91501.2|91451.2|91509|91435.2|91509.7|91452.1|91497.4|91435|31
1640048650000|2021-12-21 01:04:10|91495.4|91445.4|91499.5|91449.5|91512.5|91452.3|91495.4|91435.9|32
1640048660000|2021-12-21 01:04:20|91499.3|91449.3|91497.5|91447.5|91504.9|91450.2|91490.2|91432|30
1640048670000|2021-12-21 01:04:30|91497.9|91447.9|91493.3|91443.3|91500.1|91450.1|91491.2|91441.2|26
1640048680000|2021-12-21 01:04:40|91494.1|91444.1|91493.6|91443.6|91495.8|91445.8|91493.3|91443.3|32
1640048690000|2021-12-21 01:04:50|91494|91444|91493.6|91443.6|91494.9|91444.9|91493.6|91443.6|22
1640048700000|2021-12-21 01:05:00|91494|91444|91495.3|91445.3|91497.5|91447.5|91493.8|91443.8|38
1640048710000|2021-12-21 01:05:10|91495.9|91445.9|91496.2|91446.2|91506.6|91447.5|91495.5|91435.3|12
1640048720000|2021-12-21 01:05:20|91495.7|91445.7|91493.4|91443.4|91495.7|91445.7|91491.8|91441.8|22
1640048730000|2021-12-21 01:05:30|91493.3|91443.3|91493|91443|91496.6|91446.6|91493|91443|29
1640048740000|2021-12-21 01:05:40|91493.2|91443.2|91485.9|91435.9|91504.2|91443.2|91483.2|91422.4|36
1640048750000|2021-12-21 01:05:50|91485.8|91435.8|91486.2|91436.2|91488.4|91438.4|91484.9|91434.9|30
1640048760000|2021-12-21 01:06:00|91486.3|91436.3|91486.1|91436.1|91488.1|91438.1|91484.6|91434.6|20
1640048770000|2021-12-21 01:06:10|91486|91436|91488.3|91438.3|91498.8|91438.3|91485.8|91426.9|23
1640048780000|2021-12-21 01:06:20|91508.2|91416.4|91480.7|91430.7|91509.1|91436.9|91479.1|91416.3|36
1640048790000|2021-12-21 01:06:30|91476|91426|91477.3|91427.3|91492.4|91431.9|91476|91417.7|32
1640048800000|2021-12-21 01:06:40|91492|91419.6|91479.9|91429.9|91497.3|91430.2|91477.6|91415.7|20
1640048810000|2021-12-21 01:06:50|91479.5|91429.5|91481|91431|91492.8|91431.6|91479.5|91419.1|31
1640048820000|2021-12-21 01:07:00|91480.9|91430.9|91491.9|91421.8|91491.9|91433.4|91479.6|91421.8|29
1640048830000|2021-12-21 01:07:10|91481.9|91431.9|91478.9|91428.9|91494.1|91434|91478.9|91422.5|23
1640048840000|2021-12-21 01:07:20|91478.6|91428.6|91477.5|91427.5|91491.5|91431.1|91477.1|91418.4|29
1640048850000|2021-12-21 01:07:30|91477.1|91427.1|91479.5|91429.5|91479.5|91429.5|91476.3|91426.3|22
1640048860000|2021-12-21 01:07:40|91477.8|91427.8|91477.9|91427.9|91480.3|91430.3|91477.8|91427.8|24
1640048870000|2021-12-21 01:07:50|91478.4|91428.4|91478|91428|91480.7|91430.7|91478|91428|24
1640048880000|2021-12-21 01:08:00|91475.8|91425.8|91475.7|91425.7|91485.3|91427.8|91472.9|91412.2|34
1640048890000|2021-12-21 01:08:10|91488.7|91416.4|91478.6|91428.6|91489.1|91429.4|91477.2|91415.3|24
1640048900000|2021-12-21 01:08:20|91478|91428|91475.2|91425.2|91478.2|91428.2|91474.2|91424.2|16
1640048910000|2021-12-21 01:08:30|91474.1|91424.1|91474.6|91424.6|91474.6|91424.6|91472.9|91422.9|13
1640048920000|2021-12-21 01:08:40|91474.4|91424.4|91477.2|91427.2|91488.4|91427.4|91474.4|91415.9|34
1640048930000|2021-12-21 01:08:50|91475.3|91425.3|91489.9|91417.3|91489.9|91428.4|91475.3|91417.3|14
1640048940000|2021-12-21 01:09:00|91489.2|91417.9|91479.5|91429.5|91489.7|91429.7|91477.4|91416.6|14
1640048950000|2021-12-21 01:09:10|91479.8|91429.8|91493.5|91421.7|91493.5|91431.8|91479.2|91417.7|22
1640048960000|2021-12-21 01:09:20|91481.8|91431.8|91476.3|91426.3|91495.6|91431.8|91476.2|91420.8|12
1640048970000|2021-12-21 01:09:30|91476.8|91426.8|91482.9|91432.9|91493.6|91433.1|91476.8|91421.7|26
1640048980000|2021-12-21 01:09:40|91482.5|91432.5|91480.3|91430.3|91494.8|91435.4|91480.3|91422.7|21
1640048990000|2021-12-21 01:09:50|91480.8|91430.8|91481.9|91431.9|91484.2|91434.2|91479.9|91429.9|16
1640049000000|2021-12-21 01:10:00|91481.6|91431.6|91478.7|91428.7|91493.1|91436.5|91475.4|91415.4|43
1640049010000|2021-12-21 01:10:10|91479.4|91429.4|91478.4|91428.4|91491.7|91431.5|91478.4|91416.4|22
1640049020000|2021-12-21 01:10:20|91478.3|91428.3|91486|91414.3|91490.2|91429.9|91473.6|91413.9|30
1640049030000|2021-12-21 01:10:30|91485.9|91425.2|91477.6|91427.6|91489.2|91429|91475.2|91415.2|17
1640049040000|2021-12-21 01:10:40|91477.4|91427.4|91475|91425|91479|91429|91473.8|91423.8|18
1640049050000|2021-12-21 01:10:50|91474.9|91424.9|91477.1|91427.1|91488.7|91427.8|91474.5|91416.1|14
1640049060000|2021-12-21 01:11:00|91488.6|91417.5|91482.9|91432.9|91492.2|91433|91474.2|91414.8|40
1640049070000|2021-12-21 01:11:10|91486.6|91436.6|91482.3|91432.3|91496.5|91436.6|91480|91422.7|19
1640049080000|2021-12-21 01:11:20|91481.3|91431.3|91482.1|91432.1|91496.3|91435.3|91481.3|91422.1|39
1640049090000|2021-12-21 01:11:30|91482.9|91432.9|91483.5|91433.5|91495.9|91434.6|91482.8|91422.1|25
1640049100000|2021-12-21 01:11:40|91483.6|91433.6|91481.8|91431.8|91497.5|91436|91480.9|91423.2|24
1640049110000|2021-12-21 01:11:50|91481.7|91431.7|91493.5|91423|91493.5|91433.4|91481.4|91423|13
1640049120000|2021-12-21 01:12:00|91483.3|91433.3|91500.3|91419.7|91500.3|91434.8|91483.3|91419.7|16
1640049130000|2021-12-21 01:12:10|91499|91421.5|91483|91433|91501|91436.4|91482.1|91420.8|9
1640049140000|2021-12-21 01:12:20|91483.2|91433.2|91482.6|91432.6|91493.9|91433.5|91482.5|91422.5|21
1640049150000|2021-12-21 01:12:30|91481.9|91431.9|91479.3|91429.3|91483.1|91433.1|91478.1|91428.1|9
1640049160000|2021-12-21 01:12:40|91479.4|91429.4|91482.3|91432.3|91483.3|91433.3|91479.4|91429.4|9
1640049170000|2021-12-21 01:12:50|91484.1|91434.1|91482.4|91432.4|91495|91435.8|91480.9|91421.9|20
1640049180000|2021-12-21 01:13:00|91483.1|91433.1|91485.1|91435.1|91486.3|91436.3|91483.1|91433.1|17
1640049190000|2021-12-21 01:13:10|91483.9|91433.9|91483.1|91433.1|91494.1|91434.9|91481|91422.9|21
1640049200000|2021-12-21 01:13:20|91483.5|91433.5|91480.1|91430.1|91493.7|91433.5|91479.9|91422.7|22
1640049210000|2021-12-21 01:13:30|91480.6|91430.6|91484.4|91434.4|91485.8|91435.8|91480.1|91430.1|20
1640049220000|2021-12-21 01:13:40|91484.5|91434.5|91490|91419.4|91490|91434.5|91477.5|91419.4|27
1640049230000|2021-12-21 01:13:50|91490.2|91419.7|91487.9|91417.7|91491.1|91430.4|91476|91417.5|18
1640049240000|2021-12-21 01:14:00|91478.7|91428.7|91481.6|91431.6|91490|91431.6|91478.2|91416.7|19
1640049250000|2021-12-21 01:14:10|91477.9|91427.9|91477.8|91427.8|91479.5|91429.5|91477.8|91427.8|18
1640049260000|2021-12-21 01:14:20|91478|91428|91482.1|91432.1|91494.9|91432.5|91478|91420.1|14
1640049270000|2021-12-21 01:14:30|91482.4|91432.4|91481.8|91431.8|91494.1|91432.8|91481.8|91419.4|19
1640049280000|2021-12-21 01:14:40|91481.7|91431.7|91480.6|91430.6|91481.8|91431.8|91477.6|91427.6|17
1640049290000|2021-12-21 01:14:50|91479.5|91429.5|91478.8|91428.8|91480.4|91430.4|91478|91428|15
1640049300000|2021-12-21 01:15:00|91478.9|91428.9|91477.9|91427.9|91480.7|91430.7|91476.6|91426.6|24
1640049310000|2021-12-21 01:15:10|91477.8|91427.8|91479.3|91429.3|91484.7|91434.7|91477.8|91427.8|54
1640049320000|2021-12-21 01:15:20|91479.1|91429.1|91480.8|91430.8|91482.3|91432.3|91479.1|91429.1|25
1640049330000|2021-12-21 01:15:30|91483.2|91433.2|91481.7|91431.7|91483.2|91433.2|91480.8|91430.8|19
1640049340000|2021-12-21 01:15:40|91481.6|91431.6|91484.4|91434.4|91484.4|91434.4|91480.6|91430.6|15
1640049350000|2021-12-21 01:15:50|91484.1|91434.1|91484.4|91434.4|91495.3|91434.4|91483.9|91423.1|13
1640049360000|2021-12-21 01:16:00|91484.3|91434.3|91488.4|91438.4|91495.8|91441.6|91484.3|91423.9|42
1640049370000|2021-12-21 01:16:10|91489.7|91439.7|91485.4|91435.4|91490.2|91440.2|91485.4|91435.4|37
1640049380000|2021-12-21 01:16:20|91485.5|91435.5|91485.8|91435.8|91495.8|91437.9|91485.2|91422|28
1640049390000|2021-12-21 01:16:30|91487.6|91437.6|91481.9|91431.9|91496.5|91437.6|91479.6|91425.6|28
1640049400000|2021-12-21 01:16:40|91481.8|91431.8|91484.9|91434.9|91484.9|91434.9|91481.5|91431.5|16
1640049410000|2021-12-21 01:16:50|91484|91434|91484.2|91434.2|91485.9|91435.9|91483.3|91433.3|24
1640049420000|2021-12-21 01:17:00|91484.4|91434.4|91490.3|91440.3|91498.9|91440.3|91484.4|91422.8|25
1640049430000|2021-12-21 01:17:10|91489.5|91439.5|91488.5|91438.5|91490.9|91440.9|91488.2|91438.2|15
1640049440000|2021-12-21 01:17:20|91488.6|91438.6|91487.3|91437.3|91490.5|91440.5|91486.4|91436.4|17
1640049450000|2021-12-21 01:17:30|91487.4|91437.4|91487.5|91437.5|91488.3|91438.3|91486.2|91436.2|29
1640049460000|2021-12-21 01:17:40|91487.3|91437.3|91487.3|91437.3|91488.3|91438.3|91485.8|91435.8|16
1640049470000|2021-12-21 01:17:50|91488.1|91438.1|91489.2|91439.2|91502.9|91440.6|91487.3|91427.7|18
1640049480000|2021-12-21 01:18:00|91491.3|91441.3|91505.1|91429.2|91505.1|91441.9|91487.5|91429.2|25
1640049490000|2021-12-21 01:18:10|91502.6|91430.8|91502.4|91429.1|91502.6|91441.4|91491.4|91428.8|4
1640049500000|2021-12-21 01:18:20|91506.5|91430.1|91486.8|91436.8|91506.6|91440|91486|91428.1|24
1640049510000|2021-12-21 01:18:30|91486.4|91436.4|91486.8|91436.8|91488.1|91438.1|91486.4|91436.4|14
1640049520000|2021-12-21 01:18:40|91486.3|91436.3|91487.2|91437.2|91488|91438|91483.6|91433.6|35
1640049530000|2021-12-21 01:18:50|91486.8|91436.8|91489.1|91439.1|91489.1|91439.1|91485.3|91435.3|22
1640049540000|2021-12-21 01:19:00|91488.4|91438.4|91485.1|91435.1|91489.7|91439.7|91482.9|91432.9|15
1640049550000|2021-12-21 01:19:10|91484.9|91434.9|91489.3|91439.3|91514.2|91439.4|91484.9|91419.6|18
1640049560000|2021-12-21 01:19:20|91488.5|91438.5|91487.9|91437.9|91488.6|91438.6|91485.8|91435.8|19
1640049570000|2021-12-21 01:19:30|91485.2|91435.2|91485.1|91435.1|91485.8|91435.8|91484.2|91434.2|24
1640049580000|2021-12-21 01:19:40|91485|91435|91481.3|91431.3|91491.9|91438|91479.7|91419.9|34
1640049590000|2021-12-21 01:19:50|91481|91431|91483.7|91433.7|91485.6|91435.6|91480.6|91430.6|21
1640049600000|2021-12-21 01:20:00|91483|91433|91482.5|91432.5|91485|91435|91481.1|91431.1|20
1640049610000|2021-12-21 01:20:10|91482.2|91432.2|91473.6|91423.6|91490.5|91432.2|91473.5|91417.6|49
1640049620000|2021-12-21 01:20:20|91473.7|91423.7|91474.2|91424.2|91474.6|91424.6|91471|91421|25
1640049630000|2021-12-21 01:20:30|91474.4|91424.4|91474.3|91424.3|91482.9|91424.5|91471.3|91411.4|29
1640049640000|2021-12-21 01:20:40|91474.4|91424.4|91472.8|91422.8|91474.8|91424.8|91472.2|91422.2|25
1640049650000|2021-12-21 01:20:50|91472.6|91422.6|91465.4|91415.4|91483|91422.9|91465.2|91403.8|35
1640049660000|2021-12-21 01:21:00|91465.3|91415.3|91469.3|91419.3|91470.9|91420.9|91465.3|91415.3|27
1640049670000|2021-12-21 01:21:10|91469.1|91419.1|91468.4|91418.4|91469.1|91419.1|91466.3|91416.3|14
1640049680000|2021-12-21 01:21:20|91468.5|91418.5|91469|91419|91470.8|91420.8|91467.8|91417.8|20
1640049690000|2021-12-21 01:21:30|91468.6|91418.6|91473.9|91423.9|91487.7|91427.4|91468.6|91409.4|34
1640049700000|2021-12-21 01:21:40|91473.2|91423.2|91475.5|91425.5|91477.9|91427.9|91472.6|91422.6|36
1640049710000|2021-12-21 01:21:50|91476.4|91426.4|91473.8|91423.8|91476.8|91426.8|91473.8|91423.8|24
1640049720000|2021-12-21 01:22:00|91473.9|91423.9|91469.8|91419.8|91486.1|91425.9|91469.1|91413.8|24
1640049730000|2021-12-21 01:22:10|91469.9|91419.9|91467.6|91417.6|91479.8|91422.1|91467.4|91409.7|33
1640049740000|2021-12-21 01:22:20|91468.5|91418.5|91469|91419|91480.1|91420.7|91467.4|91409.3|27
1640049750000|2021-12-21 01:22:30|91468.7|91418.7|91467.2|91417.2|91480.7|91420.7|91467.2|91409.9|17
1640049760000|2021-12-21 01:22:40|91467|91417|91471.8|91421.8|91471.8|91421.8|91466.6|91416.6|17
1640049770000|2021-12-21 01:22:50|91472.4|91422.4|91474.6|91424.6|91478.5|91428.5|91471.7|91421.7|37
1640049780000|2021-12-21 01:23:00|91473.9|91423.9|91474.3|91424.3|91476|91426|91472.8|91422.8|38
1640049790000|2021-12-21 01:23:10|91474.2|91424.2|91473.6|91423.6|91474.5|91424.5|91473|91423|29
1640049800000|2021-12-21 01:23:20|91473.8|91423.8|91474.6|91424.6|91476|91426|91473.7|91423.7|16
1640049810000|2021-12-21 01:23:30|91474.1|91424.1|91473.7|91423.7|91486.3|91426.6|91473.7|91415.9|14
1640049820000|2021-12-21 01:23:40|91472.4|91422.4|91476|91426|91477.4|91427.4|91472.4|91422.4|31
1640049830000|2021-12-21 01:23:50|91478.2|91428.2|91475.8|91425.8|91488.4|91428.4|91475.8|91412.6|31
1640049840000|2021-12-21 01:24:00|91475.7|91425.7|91472.5|91422.5|91475.9|91425.9|91471.5|91421.5|19
1640049850000|2021-12-21 01:24:10|91472.6|91422.6|91473.5|91423.5|91475.8|91425.8|91472.6|91422.6|14
1640049860000|2021-12-21 01:24:20|91476.2|91426.2|91479|91429|91479|91429|91476.2|91426.2|21
1640049870000|2021-12-21 01:24:30|91478.2|91428.2|91478.5|91428.5|91479.2|91429.2|91475.1|91425.1|27
1640049880000|2021-12-21 01:24:40|91477.7|91427.7|91479.5|91429.5|91490.7|91430.5|91477.4|91417.2|30
1640049890000|2021-12-21 01:24:50|91479.3|91429.3|91478.3|91428.3|91490.2|91430.5|91476.6|91418.3|31
1640049900000|2021-12-21 01:25:00|91477.9|91427.9|91472|91422|91497.9|91429.4|91471.9|91404.1|22
1640049910000|2021-12-21 01:25:10|91473|91423|91475|91425|91476.2|91426.2|91472.9|91422.9|12
1640049920000|2021-12-21 01:25:20|91474.4|91424.4|91484.6|91414.2|91484.6|91426.4|91474|91414.2|22
1640049930000|2021-12-21 01:25:30|91483.9|91413.9|91474|91424|91486.1|91426.1|91471.8|91408.6|47
1640049940000|2021-12-21 01:25:40|91474.3|91424.3|91471.7|91421.7|91482.1|91424.3|91471.5|91412.1|24
1640049950000|2021-12-21 01:25:50|91471.8|91421.8|91476.6|91426.6|91488.1|91433.3|91471.7|91416.9|53
1640049960000|2021-12-21 01:26:00|91477.4|91427.4|91473.9|91423.9|91479.9|91429.9|91473.9|91423.9|37
1640049970000|2021-12-21 01:26:10|91474.6|91424.6|91477.2|91427.2|91480.4|91430.4|91474.6|91424.6|33
1640049980000|2021-12-21 01:26:20|91476.8|91426.8|91479.1|91429.1|91479.3|91429.3|91476.6|91426.6|24
1640049990000|2021-12-21 01:26:30|91479.4|91429.4|91473.1|91423.1|91480.2|91430.2|91473.1|91423.1|37
1640050000000|2021-12-21 01:26:40|91473.6|91423.6|91472.7|91422.7|91482.3|91423.8|91471.3|91411|28
1640050010000|2021-12-21 01:26:50|91472.4|91422.4|91470.3|91420.3|91473.7|91423.7|91470.1|91420.1|32
1640050020000|2021-12-21 01:27:00|91471.1|91421.1|91470.5|91420.5|91471.5|91421.5|91469.9|91419.9|20
1640050030000|2021-12-21 01:27:10|91469.3|91419.3|91484.6|91434.6|91492.4|91442.4|91468.9|91416.3|47
1640050040000|2021-12-21 01:27:20|91481.6|91431.6|91483.4|91433.4|91498.4|91436|91481.6|91422.3|22
1640050050000|2021-12-21 01:27:30|91494.2|91423.1|91485.9|91435.9|91494.8|91435.9|91483.4|91423.1|19
1640050060000|2021-12-21 01:27:40|91486.1|91436.1|91479.5|91429.5|91497|91436.4|91479.5|91422.3|29
1640050070000|2021-12-21 01:27:50|91481|91431|91497|91426.8|91497|91440.4|91481|91421.8|31
1640050080000|2021-12-21 01:28:00|91486.7|91436.7|91499|91425.2|91499|91441.9|91482.5|91425.2|28
1640050090000|2021-12-21 01:28:10|91487|91437|91482.7|91432.7|91494.4|91438.9|91481.8|91424.4|43
1640050100000|2021-12-21 01:28:20|91482.4|91432.4|91481.6|91431.6|91493.7|91433.5|91478.8|91418.4|38
1640050110000|2021-12-21 01:28:30|91493.9|91423.1|91480.3|91430.3|91493.9|91433.9|91480.2|91423.1|33
1640050120000|2021-12-21 01:28:40|91479.7|91429.7|91479.8|91429.8|91482.3|91432.3|91478.8|91428.8|43
1640050130000|2021-12-21 01:28:50|91479.7|91429.7|91488.2|91417.7|91499.3|91431.3|91475.7|91410.5|55
1640050140000|2021-12-21 01:29:00|91477.3|91427.3|91471.6|91421.6|91482.7|91430.1|91471.4|91411.1|20
1640050150000|2021-12-21 01:29:10|91471.5|91421.5|91474.4|91424.4|91476.1|91426.1|91469.9|91419.9|30
1640050160000|2021-12-21 01:29:20|91474.3|91424.3|91485.8|91414.9|91486|91428|91472.4|91412.2|31
1640050170000|2021-12-21 01:29:30|91477.2|91415.4|91473|91423|91477.2|91427.2|91467.4|91415.4|43
1640050180000|2021-12-21 01:29:40|91471.9|91421.9|91472.8|91422.8|91483.5|91425.6|91471.9|91413.3|39
1640050190000|2021-12-21 01:29:50|91472.5|91422.5|91477|91427|91481.5|91427|91470.4|91411.3|49
1640050200000|2021-12-21 01:30:00|91476.6|91426.6|91474.1|91424.1|91477.6|91427.6|91470.4|91420.4|53
1640050210000|2021-12-21 01:30:10|91473.9|91423.9|91473.4|91423.4|91475.4|91425.4|91471.9|91421.9|26
1640050220000|2021-12-21 01:30:20|91473.6|91423.6|91476.3|91426.3|91478.5|91428.5|91472.8|91422.8|26
1640050230000|2021-12-21 01:30:30|91475.9|91425.9|91477.3|91427.3|91479|91429|91475.7|91425.7|30
1640050240000|2021-12-21 01:30:40|91477.5|91427.5|91470.2|91420.2|91477.5|91427.5|91464.7|91414.7|35
1640050250000|2021-12-21 01:30:50|91470.5|91420.5|91470.8|91420.8|91484.9|91421.9|91467|91410|34
1640050260000|2021-12-21 01:31:00|91469.2|91419.2|91467.2|91417.2|91473.4|91423.4|91465.7|91415.7|38
1640050270000|2021-12-21 01:31:10|91467.5|91417.5|91467.5|91417.5|91469.7|91419.7|91464.1|91414.1|66
1640050280000|2021-12-21 01:31:20|91467.4|91417.4|91470|91420|91472.6|91422.6|91465.1|91415.1|68
1640050290000|2021-12-21 01:31:30|91468|91418|91468.2|91418.2|91471.1|91421.1|91466|91416|48
1640050300000|2021-12-21 01:31:40|91468.1|91418.1|91463.9|91413.9|91470.8|91420.8|91463.9|91413.9|47
1640050310000|2021-12-21 01:31:50|91466|91416|91469.9|91419.9|91482.9|91422.6|91464|91404.3|47
1640050320000|2021-12-21 01:32:00|91469.8|91419.8|91461.6|91411.6|91478.2|91420.8|91459|91400.3|56
1640050330000|2021-12-21 01:32:10|91461.7|91411.7|91460.4|91410.4|91474.1|91412.5|91459.2|91399.1|47
1640050340000|2021-12-21 01:32:20|91460.7|91410.7|91474|91401.8|91475.5|91414.1|91458.3|91401.8|39
1640050350000|2021-12-21 01:32:30|91474.2|91401.9|91462.4|91412.4|91475.3|91415.7|91462.1|91401.2|35
1640050360000|2021-12-21 01:32:40|91463.8|91413.8|91465.7|91415.7|91475.5|91416|91459.4|91401.6|36
1640050370000|2021-12-21 01:32:50|91466.1|91416.1|91473.8|91402.2|91475.9|91417.2|91461.9|91400.7|38
1640050380000|2021-12-21 01:33:00|91474.1|91402.3|91474.4|91398.9|91476.8|91402.4|91471.4|91396.4|38
1640050390000|2021-12-21 01:33:10|91477.5|91400.1|91475.3|91392.7|91477.5|91401|91471.9|91392.6|19
1640050400000|2021-12-21 01:33:20|91476.1|91391.8|91475.7|91398.1|91477.2|91398.1|91474.2|91390.9|18
1640050410000|2021-12-21 01:33:30|91475.4|91398.8|91469.4|91390.9|91476.7|91400.7|91468.3|91388.7|25
1640050420000|2021-12-21 01:33:40|91470.1|91390.4|91468.8|91389.1|91471.1|91405|91455|91386.7|46
1640050430000|2021-12-21 01:33:50|91468.3|91390.8|91472.8|91395.8|91473|91395.8|91466.2|91390.3|26
1640050440000|2021-12-21 01:34:00|91472.7|91396.4|91479.4|91402.7|91479.4|91402.7|91471|91392.7|29
1640050450000|2021-12-21 01:34:10|91477.2|91402.5|91463.9|91393.4|91477.2|91412.3|91451.1|91390.8|35
1640050460000|2021-12-21 01:34:20|91452.8|91402.8|91468.3|91389.2|91469.6|91402.8|91452.8|91388.2|28
1640050470000|2021-12-21 01:34:30|91469.1|91390.3|91464.4|91387.8|91471|91391.3|91461.8|91387.1|29
1640050480000|2021-12-21 01:34:40|91464.5|91387.4|91462.8|91387.9|91467.3|91390.9|91460.3|91385.6|42
1640050490000|2021-12-21 01:34:50|91462.6|91387.3|91457.1|91384.3|91463.5|91387.3|91455.2|91381.2|34
1640050500000|2021-12-21 01:35:00|91456|91384.6|91456.7|91379.8|91459|91384.6|91455.8|91376.5|33
1640050510000|2021-12-21 01:35:10|91454.2|91379.4|91448.7|91376.7|91457.9|91379.4|91448.7|91368.5|37
1640050520000|2021-12-21 01:35:20|91448.6|91376.5|91451.4|91375.8|91455.7|91378.5|91448.6|91373.8|26
1640050530000|2021-12-21 01:35:30|91451.9|91374.8|91455.2|91372.9|91457.4|91378|91451.9|91372.8|30
1640050540000|2021-12-21 01:35:40|91455.5|91372.1|91451.5|91370.5|91457.1|91375.8|91447.4|91369.6|33
1640050550000|2021-12-21 01:35:50|91446.3|91372.9|91449.5|91368.7|91449.9|91384.5|91433.9|91368.5|27
1640050560000|2021-12-21 01:36:00|91451.2|91367.5|91449.4|91368|91451.2|91370.4|91443.2|91367.1|27
1640050570000|2021-12-21 01:36:10|91450|91370.3|91454.5|91371.3|91454.5|91382.2|91432.2|91367.6|27
1640050580000|2021-12-21 01:36:20|91452.3|91368.2|91447.6|91369.3|91455.1|91372.8|91444.5|91367.8|27
1640050590000|2021-12-21 01:36:30|91449.3|91368.7|91447|91366.6|91449.3|91372.2|91445.3|91366.2|27
1640050600000|2021-12-21 01:36:40|91445.7|91367.3|91445.2|91365.5|91447.3|91370|91442.5|91365.2|29
1640050610000|2021-12-21 01:36:50|91444.9|91365.7|91450.2|91372.7|91450.2|91373.4|91444.4|91363.3|37
1640050620000|2021-12-21 01:37:00|91449.3|91370.3|91445.1|91374.7|91452.5|91375.7|91445.1|91369.1|30
1640050630000|2021-12-21 01:37:10|91434.1|91374.5|91452.9|91374.1|91453.8|91384.2|91434.1|91370.2|37
1640050640000|2021-12-21 01:37:20|91452.2|91375.6|91457.5|91368.3|91457.5|91375.6|91450.5|91368.3|29
1640050650000|2021-12-21 01:37:30|91457.7|91368.5|91446.4|91370|91457.9|91371.6|91446.1|91364.8|38
1640050660000|2021-12-21 01:37:40|91445.7|91370.4|91447.2|91369.8|91453.2|91371.9|91445|91367|28
1640050670000|2021-12-21 01:37:50|91449.3|91368.8|91447.7|91365.9|91452.3|91370.7|91445.5|91365.6|44
1640050680000|2021-12-21 01:38:00|91448.3|91367|91445.2|91367.5|91454.5|91369.9|91442|91364.5|36
1640050690000|2021-12-21 01:38:10|91446.2|91366.9|91438.6|91364.3|91446.6|91369.3|91437.7|91360.3|41
1640050700000|2021-12-21 01:38:20|91439.1|91363.7|91440.6|91360.3|91445|91365.3|91437|91359.9|38
1640050710000|2021-12-21 01:38:30|91438.7|91364|91435.5|91354.5|91440.4|91364|91434.8|91354.5|30
1640050720000|2021-12-21 01:38:40|91434.1|91355.2|91429.4|91357.6|91437.6|91358.8|91429.2|91352.8|34
1640050730000|2021-12-21 01:38:50|91433|91358.1|91430.9|91353.4|91436.4|91358.4|91425.8|91347.7|41
1640050740000|2021-12-21 01:39:00|91426.9|91353.8|91430|91351.9|91431.7|91355.8|91426.3|91350.8|41
1640050750000|2021-12-21 01:39:10|91430.2|91352.1|91431.1|91351.3|91433.7|91354.9|91429.3|91351.3|35
1640050760000|2021-12-21 01:39:20|91430.4|91352.4|91431.5|91350.8|91431.9|91354.4|91426.5|91348.4|29
1640050770000|2021-12-21 01:39:30|91431.9|91350.4|91429.5|91350.9|91434.2|91353.8|91426.5|91348.6|23
1640050780000|2021-12-21 01:39:40|91429.2|91351.6|91428.6|91346.9|91429.3|91351.8|91426.3|91346.9|18
1640050790000|2021-12-21 01:39:50|91428.2|91347.1|91431.3|91350.4|91434.2|91352.8|91426|91347.1|43
1640050800000|2021-12-21 01:40:00|91430.9|91349.9|91430.3|91352.8|91432.2|91353.3|91428.3|91349.9|36
1640050810000|2021-12-21 01:40:10|91430.7|91353.3|91430.7|91352.2|91432.6|91353.9|91430|91351.4|19
1640050820000|2021-12-21 01:40:20|91432.8|91350.7|91430|91356|91433.8|91356|91430|91348.9|18
1640050830000|2021-12-21 01:40:30|91429.8|91355.9|91436.2|91359|91441.9|91359|91429.8|91351.8|31
1640050840000|2021-12-21 01:40:40|91435.5|91360|91430.1|91352.4|91439.2|91360|91429.3|91351.6|25
1640050850000|2021-12-21 01:40:50|91429.7|91352.1|91430.9|91352|91431.5|91353.1|91426.3|91348.6|37
1640050860000|2021-12-21 01:41:00|91431.6|91352.1|91431.8|91351.3|91432.8|91352.8|91428.6|91350.5|14
1640050870000|2021-12-21 01:41:10|91431.7|91351.6|91440|91353.9|91440.2|91361.5|91430|91351.6|26
1640050880000|2021-12-21 01:41:20|91440.1|91354|91431.1|91354.8|91440.1|91358.9|91428.5|91352.4|22
1640050890000|2021-12-21 01:41:30|91431.8|91355.1|91432.4|91354.4|91435.4|91356.3|91430.2|91351.7|30
1640050900000|2021-12-21 01:41:40|91433.6|91353|91437.2|91358.3|91439.8|91358.3|91431.2|91353|35
1640050910000|2021-12-21 01:41:50|91437.9|91357.2|91438.8|91357.2|91438.8|91358.4|91437|91356.6|24
1640050920000|2021-12-21 01:42:00|91438.4|91357.6|91434.6|91355.6|91440.7|91358.6|91433.7|91355.6|27
1640050930000|2021-12-21 01:42:10|91433.9|91355.7|91434.7|91356.2|91435|91369.6|91419.4|91355.6|26
1640050940000|2021-12-21 01:42:20|91435.7|91355.4|91442.4|91357|91442.4|91361.8|91432.4|91355.4|38
1640050950000|2021-12-21 01:42:30|91441.6|91357.8|91442.8|91362.1|91444.3|91364.5|91437.8|91357.8|28
1640050960000|2021-12-21 01:42:40|91444.4|91361.3|91443.6|91363.3|91448.6|91365.6|91441|91359.9|26
1640050970000|2021-12-21 01:42:50|91445.5|91362.3|91444.7|91361.5|91447|91364.4|91442.4|91360.8|23
1640050980000|2021-12-21 01:43:00|91444.6|91361.8|91446.8|91361.7|91447.2|91364.6|91443.6|91361.7|17
1640050990000|2021-12-21 01:43:10|91444.5|91364.4|91444.3|91363.1|91451|91365.8|91442.8|91360.1|23
1640051000000|2021-12-21 01:43:20|91441.8|91365.1|91441.7|91353.7|91447|91365.4|91435|91352.8|29
1640051010000|2021-12-21 01:43:30|91442|91353.6|91436.8|91358.7|91443.5|91361.5|91436.8|91353.4|20
1640051020000|2021-12-21 01:43:40|91440.9|91355.8|91437.9|91359.6|91440.9|91362.2|91435.8|91355.8|27
1640051030000|2021-12-21 01:43:50|91439.4|91359.9|91439.9|91357.4|91440.7|91360.4|91436.2|91357.2|19
1640051040000|2021-12-21 01:44:00|91440.6|91357.1|91436.8|91358.3|91442.9|91360.4|91432.9|91355.8|30
1640051050000|2021-12-21 01:44:10|91439.7|91356.6|91435|91355.7|91440.7|91358.3|91434|91355|17
1640051060000|2021-12-21 01:44:20|91433.9|91356.1|91430.1|91356.1|91436.6|91357.3|91430.1|91354.3|17
1640051070000|2021-12-21 01:44:30|91429.6|91355.7|91434.9|91356.3|91434.9|91358.9|91429.6|91353.2|25
1640051080000|2021-12-21 01:44:40|91434.3|91356.7|91434.2|91357.8|91437.5|91358.6|91432.6|91355.1|28
1640051090000|2021-12-21 01:44:50|91433.7|91358.4|91420.7|91370.7|91436.8|91371.5|91417.1|91356.3|23
1640051100000|2021-12-21 01:45:00|91420.6|91370.6|91422.8|91372.8|91442.2|91373.7|91418.3|91355|41
1640051110000|2021-12-21 01:45:10|91422.1|91372.1|91431.6|91358.4|91434.9|91372.1|91417.7|91356.4|33
1640051120000|2021-12-21 01:45:20|91419.7|91369.7|91442.9|91366.8|91443|91369.7|91419.7|91355|25
1640051130000|2021-12-21 01:45:30|91442.1|91367.4|91444|91366.6|91444.9|91368.3|91439.9|91363.1|21
1640051140000|2021-12-21 01:45:40|91442.8|91366.7|91443|91365.1|91445.7|91366.7|91439|91355.6|29
1640051150000|2021-12-21 01:45:50|91442.9|91365.9|91429.9|91379.9|91443.8|91381.5|91429.9|91361.8|26
1640051160000|2021-12-21 01:46:00|91429.5|91379.5|91453|91377.3|91453|91383.3|91428.5|91363.9|42
1640051170000|2021-12-21 01:46:10|91451.7|91372|91450.6|91378.3|91456|91381.9|91450.6|91369.2|22
1640051180000|2021-12-21 01:46:20|91450.1|91378.6|91456.2|91381.9|91457.5|91396.5|91446.5|91378.6|26
1640051190000|2021-12-21 01:46:30|91457.6|91380.3|91455.1|91380.4|91457.6|91384.8|91454|91376.4|23
1640051200000|2021-12-21 01:46:40|91455|91381.1|91458.1|91378.2|91458.1|91381.3|91453.1|91374.8|26
1640051210000|2021-12-21 01:46:50|91459.2|91376.3|91444.8|91394.8|91459.6|91397.6|91441|91376.3|37
1640051220000|2021-12-21 01:47:00|91444.4|91394.4|91455|91379.7|91459.2|91394.4|91441.4|91376|25
1640051230000|2021-12-21 01:47:10|91455.7|91380.9|91454.5|91383|91457.4|91383.2|91454.1|91377.3|26
1640051240000|2021-12-21 01:47:20|91454.3|91382.8|91458|91383.1|91461|91387.9|91453.4|91381.5|35
1640051250000|2021-12-21 01:47:30|91458.1|91383.3|91454.8|91375.4|91459.8|91385.6|91454.3|91375.1|31
1640051260000|2021-12-21 01:47:40|91455.8|91376.4|91451.4|91378|91459|91395.1|91445.1|91371.5|28
1640051270000|2021-12-21 01:47:50|91451.9|91377.1|91454.7|91377.1|91455.8|91381.2|91450.4|91375.1|23
1640051280000|2021-12-21 01:48:00|91455.1|91378.1|91451.2|91375.6|91455.6|91378.1|91447.8|91373.1|23
1640051290000|2021-12-21 01:48:10|91451.5|91375.1|91449.9|91375.4|91451.9|91390.2|91438.2|91373.7|22
1640051300000|2021-12-21 01:48:20|91448.6|91376.7|91451.7|91375.7|91451.7|91388.4|91437.6|91374.5|31
1640051310000|2021-12-21 01:48:30|91451.1|91379.2|91451.5|91375.5|91451.5|91379.5|91449.4|91374.3|26
1640051320000|2021-12-21 01:48:40|91443.4|91393.4|91453|91377|91454.9|91393.4|91440.9|91376.5|26
1640051330000|2021-12-21 01:48:50|91452.6|91378.3|91454.5|91376.5|91454.5|91380.5|91451.6|91376.5|18
1640051340000|2021-12-21 01:49:00|91453|91378.5|91452|91376|91453|91378.5|91449.5|91373.4|14
1640051350000|2021-12-21 01:49:10|91443.6|91393.6|91447.4|91371.5|91451.5|91401.5|91437.4|91371.5|19
1640051360000|2021-12-21 01:49:20|91448.8|91372.6|91446.3|91376|91451|91376|91446.2|91371.4|15
1640051370000|2021-12-21 01:49:30|91440.8|91390.8|91446.9|91375|91447|91391.9|91435.6|91375|13
1640051380000|2021-12-21 01:49:40|91436.4|91386.4|91448.1|91372.1|91448.8|91387.2|91435.3|91370.6|16
1640051390000|2021-12-21 01:49:50|91447.1|91373.4|91448.2|91372.5|91448.5|91375.5|91446.4|91372.3|12
1640051400000|2021-12-21 01:50:00|91439.9|91389.9|91448.8|91372.6|91450.2|91391.4|91435.6|91371.1|21
1640051410000|2021-12-21 01:50:10|91449.1|91371.3|91460.4|91386.9|91460.4|91396.9|91446|91371.3|25
1640051420000|2021-12-21 01:50:20|91446.1|91396.1|91456.8|91380.3|91461.9|91396.1|91446.1|91377.3|25
1640051430000|2021-12-21 01:50:30|91458.4|91374.6|91452.2|91378.9|91458.7|91395.2|91439.7|91374.6|38
1640051440000|2021-12-21 01:50:40|91451.4|91379.7|91461.1|91381.5|91462.4|91391.6|91441.3|91377.8|33
1640051450000|2021-12-21 01:50:50|91462.3|91379.4|91462.6|91391.2|91464.6|91392.3|91458.8|91376.6|34
1640051460000|2021-12-21 01:51:00|91461.4|91385.1|91462.3|91381.1|91462.3|91385.4|91454.1|91375.7|16
1640051470000|2021-12-21 01:51:10|91461.5|91378.8|91461.5|91391.2|91462.1|91402.8|91451.6|91378.6|22
1640051480000|2021-12-21 01:51:20|91460.9|91389.1|91458.9|91385.4|91461.4|91399.9|91448.4|91382.9|25
1640051490000|2021-12-21 01:51:30|91459.2|91384.6|91459.1|91383.4|91460.4|91387.3|91458.1|91383.4|18
1640051500000|2021-12-21 01:51:40|91458.1|91384.8|91463.5|91388.1|91463.5|91404.7|91449.8|91384.8|26
1640051510000|2021-12-21 01:51:50|91464|91388.9|91466.1|91393.9|91467.6|91406.2|91454.6|91385.9|22
1640051520000|2021-12-21 01:52:00|91465.7|91388.3|91451.2|91401.2|91465.7|91406.7|91451.2|91388.3|19
1640051530000|2021-12-21 01:52:10|91450.9|91400.9|91463.9|91383.4|91465.1|91402.8|91450.9|91378.1|18
1640051540000|2021-12-21 01:52:20|91465|91381.4|91461.2|91388.3|91465|91404.2|91452.7|91381.4|24
1640051550000|2021-12-21 01:52:30|91460.7|91388.1|91450.4|91400.4|91461.7|91400.8|91448.6|91388.1|13
1640051560000|2021-12-21 01:52:40|91450.1|91400.1|91455.4|91405.4|91455.4|91405.4|91450.1|91400.1|21
1640051570000|2021-12-21 01:52:50|91455.1|91405.1|91465.5|91393.9|91468.4|91405.4|91452.9|91393.9|14
1640051580000|2021-12-21 01:53:00|91465.2|91394.3|91468.7|91386|91468.8|91394.6|91462.7|91380.9|20
1640051590000|2021-12-21 01:53:10|91464.7|91390.5|91466.4|91385|91468.5|91393|91462.6|91382.9|22
1640051600000|2021-12-21 01:53:20|91465.5|91387.1|91469.9|91392.5|91473.3|91395.8|91465.4|91385.7|25
1640051610000|2021-12-21 01:53:30|91470|91392.6|91469.8|91392.4|91471.2|91394|91469.6|91392.1|19
1640051620000|2021-12-21 01:53:40|91470.6|91390.8|91465.4|91392.3|91470.6|91408.7|91457.7|91390.8|26
1640051630000|2021-12-21 01:53:50|91465.3|91392.1|91458.3|91408.3|91468.4|91408.3|91458.3|91385.2|20
1640051640000|2021-12-21 01:54:00|91454.8|91404.8|91462.5|91390|91463.9|91405.8|91451.7|91388.2|28
1640051650000|2021-12-21 01:54:10|91462.2|91389.2|91462.1|91386.2|91464.3|91391.1|91461.2|91386.2|17
1640051660000|2021-12-21 01:54:20|91462.6|91387.1|91454.7|91404.7|91464.5|91404.7|91454.1|91384.7|22
1640051670000|2021-12-21 01:54:30|91454.6|91404.6|91457.3|91384.7|91464.8|91404.6|91444.7|91380.9|20
1640051680000|2021-12-21 01:54:40|91457.5|91384.6|91456.8|91379.9|91459.7|91384.7|91455.9|91379.9|12
1640051690000|2021-12-21 01:54:50|91456.3|91380.4|91461.6|91382.9|91462.9|91384.6|91456.3|91377.5|16
1640051700000|2021-12-21 01:55:00|91460.5|91384.3|91455.9|91384.2|91460.5|91400|91447.9|91377.4|35
1640051710000|2021-12-21 01:55:10|91459.6|91381.9|91456.5|91380.9|91459.6|91386.6|91456.3|91380.9|23
1640051720000|2021-12-21 01:55:20|91457.9|91381.5|91446.7|91396.7|91459.1|91402.7|91444.6|91381.5|19
1640051730000|2021-12-21 01:55:30|91447.6|91397.6|91456.9|91383.5|91458.4|91397.6|91445|91376.7|20
1640051740000|2021-12-21 01:55:40|91458|91382.4|91470.1|91380.4|91482.8|91389.5|91451.3|91376.1|67
1640051750000|2021-12-21 01:55:50|91471.6|91380.6|91479.3|91383.1|91479.3|91386.6|91467.8|91372.9|19
1640051760000|2021-12-21 01:56:00|91473.3|91386.7|91468.3|91382.5|91474.8|91387.4|91459|91380.9|17
1640051770000|2021-12-21 01:56:10|91468|91382.8|91464.6|91382.2|91478.6|91390.3|91464|91381.4|28
1640051780000|2021-12-21 01:56:20|91464.5|91382.7|91463.5|91378.1|91467.1|91382.7|91462.4|91374.3|18
1640051790000|2021-12-21 01:56:30|91464.3|91378.6|91465.2|91379.7|91469.2|91381.9|91463.1|91375.1|9
1640051800000|2021-12-21 01:56:40|91453.1|91403.1|91456.5|91374.9|91472.1|91403.1|91451.4|91374.9|33
1640051810000|2021-12-21 01:56:50|91456.1|91378.6|91465.3|91381.4|91470.8|91384.5|91456.1|91371.7|34
1640051820000|2021-12-21 01:57:00|91465.2|91381.3|91466.7|91370.5|91468.9|91381.3|91464.4|91370.5|19
1640051830000|2021-12-21 01:57:10|91467.1|91371.2|91464.4|91367.4|91467.1|91371.2|91464.1|91366.3|8
1640051840000|2021-12-21 01:57:20|91482.4|91380.7|91453.7|91372.3|91482.4|91383.9|91453.7|91372.3|9
1640051850000|2021-12-21 01:57:30|91455.2|91366.6|91460.1|91370.2|91463|91374.2|91451.5|91366.6|33
1640051860000|2021-12-21 01:57:40|91459.5|91371.5|91462.3|91372.9|91464.7|91375.6|91459.5|91370.6|34
1640051870000|2021-12-21 01:57:50|91476.7|91382.8|91464.2|91377.8|91480.4|91384.4|91464.2|91375.5|16
1640051880000|2021-12-21 01:58:00|91464.4|91379.4|91457.3|91368.3|91467.4|91379.4|91456.7|91366.8|39
1640051890000|2021-12-21 01:58:10|91458.2|91367.2|91462.1|91372.3|91479.4|91384.6|91458.2|91367.2|29
1640051900000|2021-12-21 01:58:20|91462|91372.1|91461.9|91373.8|91463.7|91374.3|91458.7|91368.7|21
1640051910000|2021-12-21 01:58:30|91460.3|91374.1|91460.5|91374.9|91464.1|91375.1|91459.7|91372.5|27
1640051920000|2021-12-21 01:58:40|91460.4|91375.7|91464.5|91374.3|91475.2|91382.1|91460.4|91374.1|18
1640051930000|2021-12-21 01:58:50|91467.3|91372.1|91459.1|91371.9|91467.3|91375.5|91458.3|91368.4|36
1640051940000|2021-12-21 01:59:00|91458.1|91373.3|91457.2|91376.7|91474.2|91381|91457.2|91372.3|35
1640051950000|2021-12-21 01:59:10|91455.9|91376.9|91462.2|91373.7|91462.2|91376.9|91455.9|91371.4|8
1640051960000|2021-12-21 01:59:20|91466.9|91371.9|91467.3|91383.9|91469|91385.3|91458.3|91371.9|35
1640051970000|2021-12-21 01:59:30|91457.8|91376.6|91463.8|91377.7|91470.8|91384.9|91457.8|91370.3|39
1640051980000|2021-12-21 01:59:40|91468.2|91377.2|91470.7|91382.2|91478|91386.1|91463.3|91377.2|25
1640051990000|2021-12-21 01:59:50|91472|91384.1|91468.4|91379.1|91472.6|91386.6|91468.2|91378.9|25
1640052000000|2021-12-21 02:00:00|91468.7|91379.2|91476.6|91389.4|91480.9|91391.5|91467.4|91378.4|48
1640052010000|2021-12-21 02:00:10|91475.2|91386.5|91471.5|91384.5|91475.2|91387.8|91469.9|91380.4|25
1640052020000|2021-12-21 02:00:20|91471|91382.7|91471.9|91379.2|91473.2|91385.2|91468.9|91379.2|19
1640052030000|2021-12-21 02:00:30|91469.8|91384.8|91482.7|91396.4|91488.3|91396.4|91468.9|91381.3|16
1640052040000|2021-12-21 02:00:40|91483.9|91391.3|91463.6|91381.5|91483.9|91397.7|91458|91377|28
1640052050000|2021-12-21 02:00:50|91461.3|91380|91462.3|91373.7|91465.5|91380.3|91460.9|91373.2|31
1640052060000|2021-12-21 02:01:00|91462.2|91372.9|91462.4|91372.7|91463.2|91376.7|91459.4|91372.7|42
1640052070000|2021-12-21 02:01:10|91462.8|91372.1|91461.8|91373.9|91464.1|91383.5|91456.4|91371.2|24
1640052080000|2021-12-21 02:01:20|91462.3|91370.5|91461.3|91373|91463.3|91377.4|91458.7|91370.1|31
1640052090000|2021-12-21 02:01:30|91460.4|91374|91462.1|91381.5|91464.8|91385.4|91455.3|91370.4|27
1640052100000|2021-12-21 02:01:40|91459.1|91383.9|91458.2|91380|91463|91385.2|91457.9|91372.7|32
1640052110000|2021-12-21 02:01:50|91461.1|91374.6|91460.7|91380.1|91466|91381.2|91456.8|91374.6|30
1640052120000|2021-12-21 02:02:00|91459.7|91382.6|91459.9|91380.2|91459.9|91384.7|91457|91377.2|18
1640052130000|2021-12-21 02:02:10|91458|91381.3|91466|91378.7|91469.2|91382.9|91458|91377.7|16
1640052140000|2021-12-21 02:02:20|91466.7|91380.7|91455.9|91375.8|91475.2|91384.8|91455.9|91375.7|16
1640052150000|2021-12-21 02:02:30|91466.6|91376|91477.4|91377.3|91486.6|91388.3|91459.2|91370.7|22
1640052160000|2021-12-21 02:02:40|91477.7|91377.4|91479|91383.5|91479.4|91383.8|91465.6|91366.7|21
1640052170000|2021-12-21 02:02:50|91471.2|91391|91473.6|91383.8|91477.4|91391|91469.4|91382.8|25
1640052180000|2021-12-21 02:03:00|91466.5|91381.8|91482.3|91411|91489.1|91419.9|91462.3|91381.8|30
1640052190000|2021-12-21 02:03:10|91476.8|91426.8|91482.6|91411.7|91484.3|91427.8|91471.3|91411.2|14
1640052200000|2021-12-21 02:03:20|91483.5|91409.7|91471.7|91421.7|91484.2|91422.4|91470.8|91408.4|19
1640052210000|2021-12-21 02:03:30|91473|91423|91471.4|91421.4|91474.4|91424.4|91461.8|91411.8|46
1640052220000|2021-12-21 02:03:40|91470.8|91420.8|91470.9|91420.9|91477.9|91427.9|91470.2|91420.2|14
1640052230000|2021-12-21 02:03:50|91472.2|91422.2|91467.3|91417.3|91474.3|91422.3|91458.6|91397.6|39
1640052240000|2021-12-21 02:04:00|91465.9|91415.9|91465.5|91415.5|91466.6|91416.6|91460.7|91410.7|40
1640052250000|2021-12-21 02:04:10|91465.2|91415.2|91468.2|91418.2|91468.3|91418.3|91462.9|91412.9|28
1640052260000|2021-12-21 02:04:20|91468.9|91418.9|91468.9|91418.9|91469.8|91419.8|91467.3|91417.3|11
1640052270000|2021-12-21 02:04:30|91468.7|91418.7|91465.4|91415.4|91471.1|91421.1|91465.2|91415.2|18
1640052280000|2021-12-21 02:04:40|91464.7|91414.7|91470.6|91420.6|91480.3|91420.6|91462.6|91400.5|39
1640052290000|2021-12-21 02:04:50|91470.3|91420.3|91477.5|91398.1|91480.3|91421.3|91463.5|91396.2|31
1640052300000|2021-12-21 02:05:00|91467.1|91417.1|91470|91420|91472.6|91422.6|91466.8|91416.8|29
1640052310000|2021-12-21 02:05:10|91470.7|91420.7|91467.1|91417.1|91474.6|91424.6|91462.4|91412.4|37
1640052320000|2021-12-21 02:05:20|91467.2|91417.2|91463.9|91413.9|91478.1|91420.3|91460.7|91402.6|51
1640052330000|2021-12-21 02:05:30|91465.2|91415.2|91461.4|91411.4|91467.9|91417.9|91461.3|91411.3|29
1640052340000|2021-12-21 02:05:40|91463.3|91413.3|91462.8|91412.8|91470.9|91420.9|91462.8|91412.8|31
1640052350000|2021-12-21 02:05:50|91465.1|91415.1|91465.3|91415.3|91467|91417|91461.2|91411.2|30
1640052360000|2021-12-21 02:06:00|91464.6|91414.6|91469.6|91419.6|91469.8|91419.8|91460.3|91410.3|42
1640052370000|2021-12-21 02:06:10|91471.1|91421.1|91468.1|91418.1|91471.1|91421.1|91468.1|91418.1|17
1640052380000|2021-12-21 02:06:20|91468.5|91418.5|91468|91418|91470.5|91420.5|91466.2|91416.2|23
1640052390000|2021-12-21 02:06:30|91469.1|91419.1|91468.4|91418.4|91469.8|91419.8|91467.4|91417.4|29
1640052400000|2021-12-21 02:06:40|91469.5|91419.5|91468.7|91418.7|91470.3|91420.3|91467.6|91417.6|30
1640052410000|2021-12-21 02:06:50|91469|91419|91465|91415|91469.4|91419.4|91464.4|91414.4|20
1640052420000|2021-12-21 02:07:00|91466.1|91416.1|91467.4|91417.4|91469.6|91419.6|91461.6|91411.6|32
1640052430000|2021-12-21 02:07:10|91467.1|91417.1|91466.6|91416.6|91470.7|91420.7|91465|91415|37
1640052440000|2021-12-21 02:07:20|91467.9|91417.9|91462.5|91412.5|91469.9|91419.9|91455.7|91405.7|36
1640052450000|2021-12-21 02:07:30|91463|91413|91464.6|91414.6|91469.1|91419.1|91460.2|91410.2|52
1640052460000|2021-12-21 02:07:40|91466.1|91416.1|91462.2|91412.2|91467.4|91417.4|91462.2|91412.2|27
1640052470000|2021-12-21 02:07:50|91460.4|91410.4|91465.7|91415.7|91466.8|91416.8|91457.8|91407.8|31
1640052480000|2021-12-21 02:08:00|91461.7|91411.7|91465.4|91415.4|91467.4|91417.4|91457.6|91407.6|42
1640052490000|2021-12-21 02:08:10|91467.5|91417.5|91463.6|91413.6|91477.8|91417.6|91458.9|91407|35
1640052500000|2021-12-21 02:08:20|91464.3|91414.3|91465.2|91415.2|91466.1|91416.1|91463.5|91413.5|21
1640052510000|2021-12-21 02:08:30|91465.8|91415.8|91467.1|91417.1|91467.1|91417.1|91458.9|91408.9|29
1640052520000|2021-12-21 02:08:40|91466.1|91416.1|91463.2|91413.2|91472.8|91416.1|91460.2|91396.7|33
1640052530000|2021-12-21 02:08:50|91463|91413|91462.1|91412.1|91473|91414.1|91453.1|91398.7|46
1640052540000|2021-12-21 02:09:00|91461.8|91411.8|91458.7|91408.7|91463.5|91413.5|91455.1|91405.1|49
1640052550000|2021-12-21 02:09:10|91463.3|91413.3|91461.8|91411.8|91463.3|91413.3|91448.8|91398.8|35
1640052560000|2021-12-21 02:09:20|91460.4|91410.4|91459.5|91409.5|91462.1|91412.1|91451.7|91401.7|38
1640052570000|2021-12-21 02:09:30|91461.7|91411.7|91459.1|91409.1|91463.2|91413.2|91457.2|91407.2|29
1640052580000|2021-12-21 02:09:40|91459.2|91409.2|91459.8|91409.8|91461.3|91411.3|91458.4|91408.4|29
1640052590000|2021-12-21 02:09:50|91460.1|91410.1|91460.5|91410.5|91462.8|91412.8|91460.1|91410.1|20
1640052600000|2021-12-21 02:10:00|91460.2|91410.2|91461.3|91411.3|91461.5|91411.5|91460.2|91410.2|20
1640052610000|2021-12-21 02:10:10|91460.8|91410.8|91458.9|91408.9|91460.8|91410.8|91458.5|91408.5|9
1640052620000|2021-12-21 02:10:20|91459.2|91409.2|91459.2|91409.2|91461.9|91411.9|91458.5|91408.5|30
1640052630000|2021-12-21 02:10:30|91459.4|91409.4|91460.8|91410.8|91463.5|91413.5|91459.1|91409.1|23
1640052640000|2021-12-21 02:10:40|91461.7|91411.7|91461.2|91411.2|91462.3|91412.3|91459.4|91409.4|20
1640052650000|2021-12-21 02:10:50|91460.7|91410.7|91461.5|91411.5|91462.7|91412.7|91460.7|91410.7|13
1640052660000|2021-12-21 02:11:00|91462.2|91412.2|91463.8|91413.8|91463.8|91413.8|91457.9|91407.9|31
1640052670000|2021-12-21 02:11:10|91463.1|91413.1|91459.1|91409.1|91466.6|91416.6|91459|91409|38
1640052680000|2021-12-21 02:11:20|91459.5|91409.5|91462.5|91412.5|91463.2|91413.2|91458.2|91408.2|21
1640052690000|2021-12-21 02:11:30|91462.4|91412.4|91460.2|91410.2|91462.4|91412.4|91459.8|91409.8|11
1640052700000|2021-12-21 02:11:40|91460.5|91410.5|91457.5|91407.5|91464.2|91414.2|91457.1|91407.1|27
1640052710000|2021-12-21 02:11:50|91458.3|91408.3|91452.1|91402.1|91458.9|91408.9|91451.7|91401.7|35
1640052720000|2021-12-21 02:12:00|91452|91402|91460.4|91410.4|91462.9|91412.9|91450.5|91400.5|47
1640052730000|2021-12-21 02:12:10|91460.2|91410.2|91460.8|91410.8|91462.9|91412.9|91460|91410|25
1640052740000|2021-12-21 02:12:20|91461.4|91411.4|91460.9|91410.9|91461.7|91411.7|91460.3|91410.3|18
1640052750000|2021-12-21 02:12:30|91461.4|91411.4|91481.2|91431.2|91497.7|91433.7|91460.3|91400.6|36
1640052760000|2021-12-21 02:12:40|91482.7|91432.7|91475|91425|91495.1|91432.7|91471.5|91412.8|32
1640052770000|2021-12-21 02:12:50|91475.9|91425.9|91487.3|91414.6|91487.3|91429.5|91473.3|91414.2|20
1640052780000|2021-12-21 02:13:00|91476.2|91426.2|91485.2|91413.4|91488.4|91428.2|91473.6|91412.8|24
1640052790000|2021-12-21 02:13:10|91485|91414.1|91475.4|91425.4|91485|91428.4|91472.3|91414.1|19
1640052800000|2021-12-21 02:13:20|91475.3|91425.3|91471.9|91421.9|91500.1|91433.1|91470.6|91418.4|48
1640052810000|2021-12-21 02:13:30|91471.7|91421.7|91470.3|91420.3|91472.6|91422.6|91466.3|91416.3|35
1640052820000|2021-12-21 02:13:40|91469.3|91419.3|91470.8|91420.8|91470.8|91420.8|91469.3|91419.3|20
1640052830000|2021-12-21 02:13:50|91470.7|91420.7|91472.2|91422.2|91472.2|91422.2|91469.5|91419.5|19
1640052840000|2021-12-21 02:14:00|91472|91422|91469.3|91419.3|91472.1|91422.1|91469.3|91419.3|11
1640052850000|2021-12-21 02:14:10|91469.8|91419.8|91470.4|91420.4|91470.7|91420.7|91468.2|91418.2|9
1640052860000|2021-12-21 02:14:20|91469.4|91419.4|91471.1|91421.1|91471.1|91421.1|91469.4|91419.4|12
1640052870000|2021-12-21 02:14:30|91468.2|91418.2|91474.5|91424.5|91474.5|91424.5|91468.1|91418.1|37
1640052880000|2021-12-21 02:14:40|91474|91424|91471|91421|91475.7|91425.7|91468.4|91418.4|30
1640052890000|2021-12-21 02:14:50|91470.7|91420.7|91464.4|91414.4|91471.4|91421.4|91464.4|91414.4|29
1640052900000|2021-12-21 02:15:00|91465|91415|91469|91419|91471|91421|91464.9|91414.9|28
1640052910000|2021-12-21 02:15:10|91468.7|91418.7|91468.1|91418.1|91469.6|91419.6|91467.6|91417.6|12
1640052920000|2021-12-21 02:15:20|91467.6|91417.6|91468.8|91418.8|91470.3|91420.3|91467.3|91417.3|15
1640052930000|2021-12-21 02:15:30|91469.2|91419.2|91466.3|91416.3|91471.2|91421.2|91466.3|91416.3|23
1640052940000|2021-12-21 02:15:40|91467.8|91417.8|91468.6|91418.6|91471.3|91421.3|91461.1|91411.1|41
1640052950000|2021-12-21 02:15:50|91468.2|91418.2|91468.7|91418.7|91468.8|91418.8|91467.3|91417.3|11
1640052960000|2021-12-21 02:16:00|91468.5|91418.5|91462.8|91412.8|91469.7|91419.7|91461.5|91411.5|38
1640052970000|2021-12-21 02:16:10|91465.8|91415.8|91459.6|91409.6|91466.3|91416.3|91454.8|91404.8|34
1640052980000|2021-12-21 02:16:20|91459.7|91409.7|91464.2|91414.2|91464.2|91414.2|91458.2|91408.2|17
1640052990000|2021-12-21 02:16:30|91463.2|91413.2|91461.6|91411.6|91463.3|91413.3|91461.5|91411.5|9
1640053000000|2021-12-21 02:16:40|91461.8|91411.8|91462|91412|91464.2|91414.2|91461.7|91411.7|18
1640053010000|2021-12-21 02:16:50|91462.1|91412.1|91461|91411|91463|91413|91455.6|91405.6|29
1640053020000|2021-12-21 02:17:00|91460.2|91410.2|91460.9|91410.9|91462.8|91412.8|91459.6|91409.6|22
1640053030000|2021-12-21 02:17:10|91460.4|91410.4|91458.8|91408.8|91461.3|91411.3|91458.5|91408.5|21
1640053040000|2021-12-21 02:17:20|91458.6|91408.6|91459.8|91409.8|91461.3|91411.3|91458.4|91408.4|16
1640053050000|2021-12-21 02:17:30|91459.3|91409.3|91459.3|91409.3|91461.6|91411.6|91459.3|91409.3|7
1640053060000|2021-12-21 02:17:40|91461.6|91411.6|91460.4|91410.4|91462.3|91412.3|91459.1|91409.1|9
1640053070000|2021-12-21 02:17:50|91461|91411|91456.3|91406.3|91461|91411|91454.3|91404.3|13
1640053080000|2021-12-21 02:18:00|91460.8|91410.8|91459.3|91409.3|91460.8|91410.8|91458.6|91408.6|23
1640053090000|2021-12-21 02:18:10|91459.5|91409.5|91460.2|91410.2|91460.4|91410.4|91459.5|91409.5|7
1640053100000|2021-12-21 02:18:20|91459.6|91409.6|91460.6|91410.6|91461.7|91411.7|91458.9|91408.9|14
1640053110000|2021-12-21 02:18:30|91461.5|91411.5|91460.6|91410.6|91461.8|91411.8|91457.6|91407.6|11
1640053120000|2021-12-21 02:18:40|91461.4|91411.4|91457.3|91407.3|91463.2|91413.2|91452.4|91402.4|41
1640053130000|2021-12-21 02:18:50|91456.2|91406.2|91457.3|91407.3|91459.9|91409.9|91455.8|91405.8|17
1640053140000|2021-12-21 02:19:00|91457.1|91407.1|91452.3|91402.3|91462.6|91412.6|91452.3|91402.3|29
1640053150000|2021-12-21 02:19:10|91451.9|91401.9|91456.1|91406.1|91459.5|91409.5|91451.4|91401.4|29
1640053160000|2021-12-21 02:19:20|91454.8|91404.8|91456.3|91406.3|91458.1|91408.1|91453.3|91403.3|25
1640053170000|2021-12-21 02:19:30|91456.2|91406.2|91457.8|91407.8|91458.6|91408.6|91456.2|91406.2|22
1640053180000|2021-12-21 02:19:40|91457.9|91407.9|91458.5|91408.5|91459|91409|91456.1|91406.1|26
1640053190000|2021-12-21 02:19:50|91457.8|91407.8|91458.3|91408.3|91459.4|91409.4|91454.3|91404.3|16
1640053200000|2021-12-21 02:20:00|91454.9|91404.9|91457.2|91407.2|91458.3|91408.3|91453.6|91403.6|13
1640053210000|2021-12-21 02:20:10|91457.8|91407.8|91452.6|91402.6|91461.5|91411.5|91451.8|91401.8|26
1640053220000|2021-12-21 02:20:20|91455.1|91405.1|91458|91408|91458.1|91408.1|91452.9|91402.9|13
1640053230000|2021-12-21 02:20:30|91457.8|91407.8|91457.6|91407.6|91459.4|91409.4|91456.6|91406.6|10
1640053240000|2021-12-21 02:20:40|91457|91407|91457.8|91407.8|91458.7|91408.7|91456|91406|14
1640053250000|2021-12-21 02:20:50|91458.4|91408.4|91455.1|91405.1|91458.4|91408.4|91454.6|91404.6|17
1640053260000|2021-12-21 02:21:00|91454.7|91404.7|91457.6|91407.6|91457.6|91407.6|91454.6|91404.6|12
1640053270000|2021-12-21 02:21:10|91457.1|91407.1|91459.1|91409.1|91461.2|91411.2|91456.3|91406.3|27
1640053280000|2021-12-21 02:21:20|91458.9|91408.9|91461.5|91411.5|91463.2|91413.2|91457.9|91407.9|31
1640053290000|2021-12-21 02:21:30|91461.6|91411.6|91465|91415|91466.1|91416.1|91461.6|91411.6|15
1640053300000|2021-12-21 02:21:40|91465.5|91415.5|91462.4|91412.4|91465.7|91415.7|91462.4|91412.4|11
1640053310000|2021-12-21 02:21:50|91461.2|91411.2|91461.6|91411.6|91461.6|91411.6|91459.9|91409.9|13
1640053320000|2021-12-21 02:22:00|91461.5|91411.5|91461.8|91411.8|91462.5|91412.5|91461.3|91411.3|9
1640053330000|2021-12-21 02:22:10|91460.6|91410.6|91461|91411|91461.4|91411.4|91460|91410|8
1640053340000|2021-12-21 02:22:20|91464.6|91414.6|91458.7|91408.7|91464.6|91414.6|91458.7|91408.7|16
1640053350000|2021-12-21 02:22:30|91459.9|91409.9|91462.8|91412.8|91466.7|91416.7|91459.9|91409.9|22
1640053360000|2021-12-21 02:22:40|91463.6|91413.6|91465.8|91415.8|91466.2|91416.2|91463.6|91413.6|19
1640053370000|2021-12-21 02:22:50|91464.7|91414.7|91464|91414|91465.5|91415.5|91463.7|91413.7|14
1640053380000|2021-12-21 02:23:00|91461.9|91411.9|91464.5|91414.5|91465.5|91415.5|91461.9|91411.9|13
1640053390000|2021-12-21 02:23:10|91464|91414|91463.9|91413.9|91467.8|91417.8|91463.2|91413.2|17
1640053400000|2021-12-21 02:23:20|91461.6|91411.6|91460.8|91410.8|91462.7|91412.7|91460.8|91410.8|8
1640053410000|2021-12-21 02:23:30|91460.4|91410.4|91465|91415|91466|91416|91460.4|91410.4|12
1640053420000|2021-12-21 02:23:40|91465.2|91415.2|91464.8|91414.8|91465.8|91415.8|91464.8|91414.8|13
1640053430000|2021-12-21 02:23:50|91464.1|91414.1|91465.2|91415.2|91467.2|91417.2|91464|91414|16
1640053440000|2021-12-21 02:24:00|91463.5|91413.5|91455.5|91405.5|91464.7|91414.7|91455.2|91405.2|40
1640053450000|2021-12-21 02:24:10|91456.4|91406.4|91461.9|91411.9|91461.9|91411.9|91456.4|91406.4|15
1640053460000|2021-12-21 02:24:20|91461.8|91411.8|91463.2|91413.2|91465.2|91415.2|91460.6|91410.6|13
1640053470000|2021-12-21 02:24:30|91463|91413|91460.7|91410.7|91464.4|91414.4|91460.7|91410.7|23
1640053480000|2021-12-21 02:24:40|91461.3|91411.3|91456.9|91406.9|91464.2|91414.2|91456.9|91406.9|20
1640053490000|2021-12-21 02:24:50|91457.4|91407.4|91460.5|91410.5|91463.6|91413.6|91457.4|91407.4|13
1640053500000|2021-12-21 02:25:00|91460.3|91410.3|91460.8|91410.8|91461.8|91411.8|91459.2|91409.2|24
1640053510000|2021-12-21 02:25:10|91462.7|91412.7|91459.1|91409.1|91463.4|91413.4|91459.1|91409.1|22
1640053520000|2021-12-21 02:25:20|91460.9|91410.9|91472.5|91422.5|91503.6|91428.7|91460|91408.8|33
1640053530000|2021-12-21 02:25:30|91474.6|91424.6|91472.1|91422.1|91477.6|91427.6|91470.9|91420.9|14
1640053540000|2021-12-21 02:25:40|91475.3|91425.3|91472.6|91422.6|91477.1|91427.1|91471.7|91421.7|21
1640053550000|2021-12-21 02:25:50|91473.2|91423.2|91483.9|91413.2|91485.1|91424.8|91472.2|91412.8|16
1640053560000|2021-12-21 02:26:00|91474.1|91424.1|91474.6|91424.6|91491|91425.5|91470.9|91410|37
1640053570000|2021-12-21 02:26:10|91474.7|91424.7|91472.9|91422.9|91475.4|91425.4|91472.9|91422.9|19
1640053580000|2021-12-21 02:26:20|91475|91425|91478.3|91428.3|91495.1|91431.1|91471.6|91412.7|28
1640053590000|2021-12-21 02:26:30|91478.5|91428.5|91478.2|91428.2|91481.3|91431.3|91477.2|91427.2|41
1640053600000|2021-12-21 02:26:40|91477.5|91427.5|91477.8|91427.8|91489.5|91428.6|91476.1|91418.2|22
1640053610000|2021-12-21 02:26:50|91478.1|91428.1|91476.9|91426.9|91480.1|91430.1|91476.9|91426.9|9
1640053620000|2021-12-21 02:27:00|91477.6|91427.6|91479.6|91429.6|91479.6|91429.6|91476.1|91426.1|10
1640053630000|2021-12-21 02:27:10|91478.9|91428.9|91477.1|91427.1|91481.6|91431.6|91477|91427|20
1640053640000|2021-12-21 02:27:20|91475.8|91425.8|91478.1|91428.1|91479.5|91429.5|91475.8|91425.8|12
1640053650000|2021-12-21 02:27:30|91477.8|91427.8|91477.1|91427.1|91480.1|91430.1|91477.1|91427.1|20
1640053660000|2021-12-21 02:27:40|91477|91427|91478|91428|91490.7|91431.1|91477|91419.2|14
1640053670000|2021-12-21 02:27:50|91475.6|91425.6|91479|91429|91498.8|91430.6|91475.6|91414.2|26
1640053680000|2021-12-21 02:28:00|91479.4|91429.4|91480|91430|91496.1|91433.2|91477.6|91419.7|28
1640053690000|2021-12-21 02:28:10|91480.7|91430.7|91481.3|91431.3|91492.7|91432.2|91479.3|91422.2|15
1640053700000|2021-12-21 02:28:20|91481.2|91431.2|91479.8|91429.8|91481.2|91431.2|91479.6|91429.6|19
1640053710000|2021-12-21 02:28:30|91481.3|91431.3|91482.2|91432.2|91490.7|91432.2|91479.2|91419.8|21
1640053720000|2021-12-21 02:28:40|91481.2|91431.2|91479.8|91429.8|91494.6|91431.3|91479.1|91419.5|18
1640053730000|2021-12-21 02:28:50|91480.1|91430.1|91490.4|91409.3|91496.3|91431.1|91474.5|91402.9|25
1640053740000|2021-12-21 02:29:00|91491.8|91411.3|91494|91411.1|91495|91419|91488.1|91410.8|22
1640053750000|2021-12-21 02:29:10|91490.6|91415.4|91489.7|91416.5|91491.6|91429.6|91471.6|91409.8|33
1640053760000|2021-12-21 02:29:20|91489.4|91417.2|91477.5|91427.5|91491.1|91428.1|91477.5|91415.5|10
1640053770000|2021-12-21 02:29:30|91491.6|91418.3|91489.1|91418.6|91493.7|91430.2|91480|91418.3|11
1640053780000|2021-12-21 02:29:40|91489.4|91417.7|91487.5|91417.4|91489.4|91428.3|91476.3|91415.5|25
1640053790000|2021-12-21 02:29:50|91488.7|91417.3|91488.7|91417.8|91489.9|91428|91476.2|91416|24
1640053800000|2021-12-21 02:30:00|91488|91416.7|91490.3|91416.2|91519.7|91431.7|91477.7|91416.2|29
1640053810000|2021-12-21 02:30:10|91490.1|91416.6|91478.6|91428.6|91490.1|91428.6|91477.5|91414.7|16
1640053820000|2021-12-21 02:30:20|91488.9|91418.7|91479.5|91398.9|91492.9|91418.7|91456.3|91398.9|34
1640053830000|2021-12-21 02:30:30|91482.1|91399.4|91463.4|91413.4|91483.5|91418.3|91455.3|91389.6|39
1640053840000|2021-12-21 02:30:40|91462.2|91412.2|91464.8|91414.8|91465.6|91415.6|91460.1|91410.1|23
1640053850000|2021-12-21 02:30:50|91464.5|91414.5|91462.8|91412.8|91466.9|91416.9|91462.8|91412.8|23
1640053860000|2021-12-21 02:31:00|91477.8|91407.2|91463.6|91413.6|91477.8|91419.4|91460.3|91407.2|31
1640053870000|2021-12-21 02:31:10|91466.2|91416.2|91463.7|91413.7|91468.1|91418.1|91462.1|91412.1|13
1640053880000|2021-12-21 02:31:20|91463.6|91413.6|91467.2|91417.2|91468.4|91418.4|91463.5|91413.5|17
1640053890000|2021-12-21 02:31:30|91467|91417|91464|91414|91468.9|91418.9|91458.6|91408.6|21
1640053900000|2021-12-21 02:31:40|91466.2|91416.2|91477.7|91404.5|91477.9|91418.5|91454.1|91404.1|28
1640053910000|2021-12-21 02:31:50|91463|91413|91463.9|91413.9|91464.8|91414.8|91460.8|91410.8|11
1640053920000|2021-12-21 02:32:00|91463.5|91413.5|91465.4|91415.4|91471|91421|91456|91406|22
1640053930000|2021-12-21 02:32:10|91463.9|91413.9|91476.2|91426.2|91494.5|91430.8|91463.8|91409.6|38
1640053940000|2021-12-21 02:32:20|91473.7|91423.7|91475.5|91425.5|91477.6|91427.6|91473.7|91423.7|31
1640053950000|2021-12-21 02:32:30|91473.4|91423.4|91471.8|91421.8|91475.8|91425.8|91471.8|91421.8|10
1640053960000|2021-12-21 02:32:40|91471|91421|91488.2|91410.2|91488.2|91425.3|91471|91410.2|15
1640053970000|2021-12-21 02:32:50|91487.6|91411.3|91474|91424|91488|91425.5|91473.1|91411.2|23
1640053980000|2021-12-21 02:33:00|91474.8|91424.8|91477.5|91427.5|91482.6|91428|91470.8|91412.6|26
1640053990000|2021-12-21 02:33:10|91477.4|91427.4|91476.1|91426.1|91489.9|91429.1|91473|91414|26
1640054000000|2021-12-21 02:33:20|91475.8|91425.8|91477.7|91427.7|91477.8|91427.8|91473.2|91423.2|22
1640054010000|2021-12-21 02:33:30|91480.3|91430.3|91476.1|91426.1|91489.7|91430.3|91474.4|91419.5|17
1640054020000|2021-12-21 02:33:40|91476.2|91426.2|91475.7|91425.7|91477|91427|91474.2|91424.2|14
1640054030000|2021-12-21 02:33:50|91475.8|91425.8|91476.3|91426.3|91478.1|91428.1|91472.5|91422.5|26
1640054040000|2021-12-21 02:34:00|91479.4|91429.4|91478.9|91428.9|91496|91430.5|91477.6|91415.2|30
1640054050000|2021-12-21 02:34:10|91479.1|91429.1|91480.8|91430.8|91480.9|91430.9|91475.8|91425.8|25
1640054060000|2021-12-21 02:34:20|91480.9|91430.9|91479.5|91429.5|91481.7|91431.7|91477.8|91427.8|24
1640054070000|2021-12-21 02:34:30|91488.3|91416.6|91481.8|91431.8|91495.4|91434.3|91474.7|91416.4|27
1640054080000|2021-12-21 02:34:40|91482.3|91432.3|91481.5|91431.5|91491.4|91433|91478.2|91419.1|18
1640054090000|2021-12-21 02:34:50|91479.5|91429.5|91483|91433|91497.2|91435.1|91479.5|91421.8|8
1640054100000|2021-12-21 02:35:00|91482.1|91432.1|91480.6|91430.6|91482.1|91432.1|91480.6|91430.6|3
1640054110000|2021-12-21 02:35:10|91482.1|91432.1|91485.9|91435.9|91501|91436.9|91479.2|91417.2|31
1640054120000|2021-12-21 02:35:20|91485.7|91435.7|91494.3|91423.6|91494.3|91435.7|91479.9|91420.1|14
1640054130000|2021-12-21 02:35:30|91495.5|91424.8|91491.2|91420.2|91495.5|91435.6|91480.1|91418.6|19
1640054140000|2021-12-21 02:35:40|91492.2|91419.5|91481.3|91431.3|91493.4|91433|91480|91418.3|20
1640054150000|2021-12-21 02:35:50|91481.1|91431.1|91482.6|91432.6|91483.2|91433.2|91480|91430|10
1640054160000|2021-12-21 02:36:00|91482.3|91432.3|91492.1|91420.7|91495|91433|91481.9|91419.3|9
1640054170000|2021-12-21 02:36:10|91496.3|91421.7|91482.2|91432.2|91496.3|91434.2|91478.8|91416.9|30
1640054180000|2021-12-21 02:36:20|91481.3|91431.3|91481.9|91431.9|91494.5|91433.5|91480.1|91416.5|25
1640054190000|2021-12-21 02:36:30|91482|91432|91477.7|91427.7|91488.9|91432.7|91477.6|91417.9|18
1640054200000|2021-12-21 02:36:40|91477.6|91427.6|91494.7|91411|91495.9|91429.1|91474.7|91409.1|22
1640054210000|2021-12-21 02:36:50|91490.5|91413|91490.5|91418.8|91498.3|91421.8|91490.5|91406.6|6
1640054220000|2021-12-21 02:37:00|91488.8|91418.6|91481.6|91431.6|91495.9|91433.8|91476.1|91411.5|24
1640054230000|2021-12-21 02:37:10|91482.5|91432.5|91492.5|91417|91500|91432.5|91482.5|91411.7|8
1640054240000|2021-12-21 02:37:20|91497|91413.2|91483|91433|91497|91434.2|91480.5|91413.2|19
1640054250000|2021-12-21 02:37:30|91483.4|91433.4|91482.7|91432.7|91484.6|91434.6|91482.7|91432.7|19
1640054260000|2021-12-21 02:37:40|91484.2|91434.2|91479.4|91429.4|91497.6|91437|91479.4|91426.4|18
1640054270000|2021-12-21 02:37:50|91484|91434|91495.5|91421|91496.4|91435.5|91482.1|91420.7|14
1640054280000|2021-12-21 02:38:00|91495|91422.6|91481.8|91431.8|91495|91435.6|91480.7|91420.1|18
1640054290000|2021-12-21 02:38:10|91483.6|91433.6|91483.9|91433.9|91485.4|91435.4|91481.8|91431.8|14
1640054300000|2021-12-21 02:38:20|91483|91433|91493.4|91422.3|91496.2|91435|91482.1|91419.8|32
1640054310000|2021-12-21 02:38:30|91484.5|91434.5|91483.5|91433.5|91497.1|91436|91483.3|91421.4|21
1640054320000|2021-12-21 02:38:40|91481.7|91431.7|91486.2|91436.2|91493.6|91436.3|91481.7|91420.2|26
1640054330000|2021-12-21 02:38:50|91504.8|91428.9|91487.7|91437.7|91505.7|91440|91486.6|91428.9|24
1640054340000|2021-12-21 02:39:00|91487|91437|91485.3|91435.3|91501.3|91437.7|91483.1|91428.3|21
1640054350000|2021-12-21 02:39:10|91485.4|91435.4|91490.7|91440.7|91501.2|91440.7|91484.7|91424.9|28
1640054360000|2021-12-21 02:39:20|91501.2|91430.7|91500.5|91428.6|91502.9|91431.2|91499.4|91428.6|15
1640054370000|2021-12-21 02:39:30|91499.9|91428.8|91500.1|91429.5|91503.1|91436.6|91484.8|91428.1|15
1640054380000|2021-12-21 02:39:40|91489.8|91439.8|91501.9|91418.8|91502.7|91440.2|91480.8|91418.8|28
1640054390000|2021-12-21 02:39:50|91497|91421.5|91482.6|91432.6|91499.5|91434.5|91480.9|91418.4|27
1640054400000|2021-12-21 02:40:00|91483.2|91433.2|91482.7|91432.7|91495.7|91435|91482.7|91424.3|9
1640054410000|2021-12-21 02:40:10|91482.2|91432.2|91484.6|91434.6|91500.1|91438.2|91482.2|91420.3|27
1640054420000|2021-12-21 02:40:20|91498.1|91426.6|91482.4|91432.4|91502.5|91433.3|91481|91418.9|15
1640054430000|2021-12-21 02:40:30|91497.5|91419.1|91499|91423|91500.3|91433.2|91480.8|91419.1|12
1640054440000|2021-12-21 02:40:40|91496.7|91435.7|91483.3|91433.3|91496.7|91435.7|91482.2|91423.7|24
1640054450000|2021-12-21 02:40:50|91483.8|91433.8|91483.1|91433.1|91484.6|91434.6|91482.2|91432.2|16
1640054460000|2021-12-21 02:41:00|91483.8|91433.8|91484.9|91434.9|91485.7|91435.7|91483.1|91433.1|20
1640054470000|2021-12-21 02:41:10|91483.4|91433.4|91491.5|91419.2|91496.6|91436.3|91474|91414.3|34
1640054480000|2021-12-21 02:41:20|91492.5|91418.6|91494.9|91421|91503.3|91432|91482|91413.9|10
1640054490000|2021-12-21 02:41:30|91496.9|91412.5|91491.9|91420.4|91496.9|91430.5|91480.5|91412.5|22
1640054500000|2021-12-21 02:41:40|91492|91421.5|91496.3|91425.1|91496.3|91434.7|91483.5|91420.7|22
1640054510000|2021-12-21 02:41:50|91482|91432|91483.2|91433.2|91494.5|91433.6|91482|91422.4|19
1640054520000|2021-12-21 02:42:00|91482.2|91432.2|91492.2|91421.1|91493.8|91432.2|91480.6|91421.1|14
1640054530000|2021-12-21 02:42:10|91482.4|91432.4|91494.8|91424.7|91496|91433.1|91482.3|91422.6|11
1640054540000|2021-12-21 02:42:20|91486.1|91436.1|91496.5|91422.2|91496.7|91436.1|91486.1|91422.2|8
1640054550000|2021-12-21 02:42:30|91494.9|91424.8|91494.3|91420.5|91495.7|91428.5|91476.7|91420|15
1640054560000|2021-12-21 02:42:40|91492.5|91420.3|91496.1|91422.1|91497.1|91433.7|91482.1|91419|20
1640054570000|2021-12-21 02:42:50|91496.2|91422.2|91499.6|91424.3|91500.3|91424.4|91496.1|91420.6|27
1640054580000|2021-12-21 02:43:00|91486.3|91436.3|91496.9|91424.9|91496.9|91437.3|91485.8|91423.9|12
1640054590000|2021-12-21 02:43:10|91495.8|91425.1|91487.7|91437.7|91495.9|91437.7|91484.2|91425|22
1640054600000|2021-12-21 02:43:20|91500.9|91429.1|91498.2|91426.8|91510|91441.6|91483.4|91419.3|25
1640054610000|2021-12-21 02:43:30|91499.4|91428.2|91502.6|91430.1|91505.5|91436.3|91486.3|91420.8|36
1640054620000|2021-12-21 02:43:40|91503.9|91429.1|91501.7|91431.4|91505|91440.9|91490.4|91427.6|29
1640054630000|2021-12-21 02:43:50|91501.9|91431.7|91488.3|91438.3|91505.4|91439.5|91486.9|91425|26
1640054640000|2021-12-21 02:44:00|91487.3|91437.3|91499.8|91428.1|91500.2|91439|91487.3|91424.3|30
1640054650000|2021-12-21 02:44:10|91500.4|91428.2|91510.4|91433.8|91510.4|91440.9|91485.6|91425.8|26
1640054660000|2021-12-21 02:44:20|91510.8|91428.1|91501.7|91429.7|91510.8|91442.6|91492.6|91428.1|18
1640054670000|2021-12-21 02:44:30|91502.6|91427.2|91501.4|91427.6|91505.5|91438.1|91485.8|91426.9|20
1640054680000|2021-12-21 02:44:40|91500.1|91429.1|91505.7|91431.5|91507.3|91439.4|91487.6|91426.1|18
1640054690000|2021-12-21 02:44:50|91504.6|91431.1|91486.1|91436.1|91504.6|91437.2|91484.7|91428.4|16
1640054700000|2021-12-21 02:45:00|91486.3|91436.3|91502.5|91429.8|91506.3|91441.3|91486.3|91428.1|25
1640054710000|2021-12-21 02:45:10|91502.7|91430.4|91505.2|91424.9|91507.3|91441|91483.3|91421.8|22
1640054720000|2021-12-21 02:45:20|91503.9|91427|91504.7|91428.5|91507.1|91432|91501.6|91424.3|16
1640054730000|2021-12-21 02:45:30|91505.4|91428.2|91498.8|91427.6|91507.8|91438.5|91484.4|91426.2|18
1640054740000|2021-12-21 02:45:40|91499.7|91429.1|91501.1|91427.2|91502.4|91439.2|91488.7|91426.5|25
1640054750000|2021-12-21 02:45:50|91500|91426.6|91504.1|91429.5|91506.4|91438.5|91488.5|91423.1|15
1640054760000|2021-12-21 02:46:00|91502.6|91429.4|91487.9|91437.9|91503.1|91437.9|91483.7|91429.1|16
1640054770000|2021-12-21 02:46:10|91487|91437|91485.6|91435.6|91504.5|91443.1|91482.8|91429|16
1640054780000|2021-12-21 02:46:20|91485.4|91435.4|91502|91428.4|91502.4|91441.5|91485.1|91427.9|24
1640054790000|2021-12-21 02:46:30|91502.6|91427.9|91502.8|91421.9|91508.5|91430.1|91501.5|91417.7|20
1640054800000|2021-12-21 02:46:40|91503.4|91420.3|91495.1|91420.8|91503.4|91425.1|91495.1|91420.3|11
1640054810000|2021-12-21 02:46:50|91497|91421.3|91502.5|91421|91502.5|91434.6|91484.6|91420.4|7
1640054820000|2021-12-21 02:47:00|91502.3|91421.2|91496.6|91421.4|91509.3|91426|91496.6|91420.3|18
1640054830000|2021-12-21 02:47:10|91499.3|91422.4|91505.8|91425.5|91510.4|91426.5|91497.2|91418.5|25
1640054840000|2021-12-21 02:47:20|91505.6|91425.2|91500.2|91425.9|91505.6|91429|91500.2|91423.6|26
1640054850000|2021-12-21 02:47:30|91500.3|91426.1|91493|91422.1|91501.1|91438.8|91488.8|91422.1|15
1640054860000|2021-12-21 02:47:40|91493.1|91422.7|91487.7|91406.8|91498.3|91437.3|91467.4|91395.5|26
1640054870000|2021-12-21 02:47:50|91470.2|91420.2|91501.3|91422.3|91505.8|91428.3|91470.2|91400.4|37
1640054880000|2021-12-21 02:48:00|91504.5|91417.1|91500.8|91421.2|91504.5|91424|91500.8|91417.1|21
1640054890000|2021-12-21 02:48:10|91505.8|91420.3|91499|91419.4|91505.8|91422.2|91497.4|91415|38
1640054900000|2021-12-21 02:48:20|91496.2|91419.5|91503.9|91421.1|91504.1|91424.8|91496.2|91418.9|25
1640054910000|2021-12-21 02:48:30|91505.4|91424.6|91499.4|91420.5|91505.4|91426|91494.3|91418.2|13
1640054920000|2021-12-21 02:48:40|91497.9|91421.4|91499.9|91427.1|91506.6|91439.8|91488.1|91419.4|41
1640054930000|2021-12-21 02:48:50|91499.8|91426.2|91503.1|91421|91506.8|91426.2|91499.8|91421|23
1640054940000|2021-12-21 02:49:00|91500.7|91420.7|91500.4|91417.3|91503.9|91424.3|91493.9|91412.5|46
1640054950000|2021-12-21 02:49:10|91500.6|91415.9|91497.1|91419.3|91505|91423.2|91495.1|91415.9|50
1640054960000|2021-12-21 02:49:20|91499.1|91419.8|91508.6|91423.3|91508.6|91426|91498.2|91415.1|41
1640054970000|2021-12-21 02:49:30|91506.4|91423.6|91496.8|91416.9|91506.6|91426.2|91496.5|91416.8|32
1640054980000|2021-12-21 02:49:40|91499.1|91416.8|91499.4|91422.8|91507.2|91426|91494.4|91415.7|27
1640054990000|2021-12-21 02:49:50|91500.5|91423.1|91473.6|91423.6|91500.5|91426.8|91472.1|91409.2|52
1640055000000|2021-12-21 02:50:00|91474.2|91424.2|91483.9|91408.9|91490.3|91427.2|91474.1|91406.6|33
1640055010000|2021-12-21 02:50:10|91483.5|91408.4|91488.7|91412.6|91493.9|91426.3|91474.4|91408.4|54
1640055020000|2021-12-21 02:50:20|91489.8|91412.2|91493.3|91411.6|91496|91429.6|91477.2|91408.8|30
1640055030000|2021-12-21 02:50:30|91501|91419.1|91495.6|91421|91503.9|91423.4|91494.2|91411.4|48
1640055040000|2021-12-21 02:50:40|91494.5|91421.2|91497.8|91418.5|91499.9|91423|91494.5|91418.2|43
1640055050000|2021-12-21 02:50:50|91497.6|91420.2|91493|91415.6|91500.3|91422.7|91491.3|91413.2|39
1640055060000|2021-12-21 02:51:00|91492.8|91413.2|91501.2|91414.4|91503.9|91420.6|91492.8|91412.3|51
1640055070000|2021-12-21 02:51:10|91499.7|91421.1|91498.6|91416.3|91506.2|91423.7|91491.1|91412.3|55
1640055080000|2021-12-21 02:51:20|91495.4|91412.4|91488.8|91411.2|91499.4|91421.1|91488.3|91409.1|60
1640055090000|2021-12-21 02:51:30|91488.7|91412.8|91498.5|91416.6|91498.7|91427.8|91475.9|91408.8|51
1640055100000|2021-12-21 02:51:40|91496.8|91418.7|91497.3|91423.2|91501.7|91427|91496.2|91415|32
1640055110000|2021-12-21 02:51:50|91497.4|91423.4|91499.8|91420.6|91502.1|91425.7|91495.9|91418.2|24
1640055120000|2021-12-21 02:52:00|91499.7|91420.5|91506.4|91418.3|91509.5|91423.1|91499.6|91418|33
1640055130000|2021-12-21 02:52:10|91507.8|91421.2|91505.7|91417.7|91507.8|91427.1|91501.3|91417.7|19
1640055140000|2021-12-21 02:52:20|91504.8|91417.6|91500.7|91421|91505.9|91421.6|91500.7|91416.8|27
1640055150000|2021-12-21 02:52:30|91501|91419.9|91488.7|91438.7|91508.5|91438.7|91488.7|91416|36
1640055160000|2021-12-21 02:52:40|91498.5|91428.4|91505.2|91427.2|91505.2|91439.6|91486.3|91423.5|22
1640055170000|2021-12-21 02:52:50|91504.3|91426.8|91510.9|91425.2|91514.6|91438.3|91488.3|91423.6|30
1640055180000|2021-12-21 02:53:00|91512.4|91427.2|91506.6|91426.6|91512.4|91431.5|91504.5|91423.1|33
1640055190000|2021-12-21 02:53:10|91506.2|91427.2|91510.4|91427.2|91511.1|91428.7|91504.5|91425|16
1640055200000|2021-12-21 02:53:20|91508.4|91425.8|91513.3|91425.5|91515.3|91431.1|91508.4|91425.5|24
1640055210000|2021-12-21 02:53:30|91514.8|91424.5|91515.6|91427.1|91521.2|91429.8|91511.4|91424.2|18
1640055220000|2021-12-21 02:53:40|91515.4|91429.1|91509.9|91425.3|91515.4|91429.1|91506.2|91423.3|33
1640055230000|2021-12-21 02:53:50|91510.9|91424.6|91514.6|91424.4|91516|91430|91507.6|91424.1|20
1640055240000|2021-12-21 02:54:00|91513|91425.7|91511.1|91424.6|91516.8|91429.3|91509.2|91422.5|12
1640055250000|2021-12-21 02:54:10|91511.9|91423.8|91511.8|91425.9|91514|91428.1|91509.9|91423.8|22
1640055260000|2021-12-21 02:54:20|91511.7|91422|91513.5|91428.8|91513.5|91429|91507.4|91422|16
1640055270000|2021-12-21 02:54:30|91511.8|91430.9|91515|91425.4|91521.2|91431.8|91509.3|91424.8|19
1640055280000|2021-12-21 02:54:40|91511.9|91428.5|91504.5|91431.7|91514.6|91431.7|91504.5|91425.7|27
1640055290000|2021-12-21 02:54:50|91504.3|91430.2|91507.8|91429.5|91509.4|91431.6|91504.3|91426.1|18
1640055300000|2021-12-21 02:55:00|91512.5|91429.9|91516|91429.6|91518.9|91431.7|91510.1|91426.6|30
1640055310000|2021-12-21 02:55:10|91519.5|91428.5|91519.1|91424.6|91520.7|91441|91511.2|91424.5|25
1640055320000|2021-12-21 02:55:20|91518.6|91424.5|91507.3|91428.4|91518.9|91429.4|91506.8|91424.5|20
1640055330000|2021-12-21 02:55:30|91508.8|91427.1|91509.8|91429|91515.1|91430.7|91508.8|91425.5|17
1640055340000|2021-12-21 02:55:40|91509.5|91429.4|91508.9|91428.7|91513.9|91430.6|91507.8|91425.4|12
1640055350000|2021-12-21 02:55:50|91511.3|91427|91504.7|91428.6|91513.4|91433.2|91504.7|91427|24
1640055360000|2021-12-21 02:56:00|91504.6|91430.6|91513.2|91433.9|91521.2|91438.8|91504.6|91417.2|41
1640055370000|2021-12-21 02:56:10|91507.1|91428.5|91510.2|91430.6|91512.3|91431.1|91507.1|91425.3|28
1640055380000|2021-12-21 02:56:20|91510|91426.1|91516.6|91425.5|91516.6|91428.9|91506.7|91424.4|20
1640055390000|2021-12-21 02:56:30|91513.7|91427.1|91515.3|91429.4|91518.6|91430.4|91513.7|91426.9|42
1640055400000|2021-12-21 02:56:40|91517|91429.3|91512.3|91431.3|91517.4|91434.4|91512.3|91426.4|23
1640055410000|2021-12-21 02:56:50|91513.3|91428.8|91518.8|91431.1|91518.8|91431.8|91512.8|91428.3|24
1640055420000|2021-12-21 02:57:00|91517|91431.9|91516.1|91431.9|91518.9|91435.3|91513.7|91429.9|30
1640055430000|2021-12-21 02:57:10|91516.2|91431.8|91508.1|91432.4|91517.5|91433.9|91508.1|91430.2|22
1640055440000|2021-12-21 02:57:20|91509.1|91433.3|91512.4|91430.1|91515.6|91433.7|91509.1|91428.7|21
1640055450000|2021-12-21 02:57:30|91517.8|91432|91516.6|91423.7|91517.8|91433.3|91512.8|91423.7|23
1640055460000|2021-12-21 02:57:40|91516|91423.8|91513.5|91428.8|91520.8|91428.8|91511.2|91423.5|19
1640055470000|2021-12-21 02:57:50|91516.3|91428|91515.7|91432.4|91517.3|91433.7|91512.9|91426.7|17
1640055480000|2021-12-21 02:58:00|91514.7|91431.6|91511.1|91430.4|91517.9|91433.2|91511.1|91428.8|21
1640055490000|2021-12-21 02:58:10|91508.5|91429.8|91510.7|91429.8|91516.1|91434.5|91506.1|91426.9|31
1640055500000|2021-12-21 02:58:20|91509.1|91430.7|91512.2|91428.4|91512.2|91431.2|91508.1|91427|28
1640055510000|2021-12-21 02:58:30|91510.5|91427.7|91514.4|91424.3|91514.4|91431.1|91506|91420.8|34
1640055520000|2021-12-21 02:58:40|91512.8|91420.7|91507.2|91426.2|91512.9|91428.8|91500.4|91420.7|50
1640055530000|2021-12-21 02:58:50|91505.8|91426.4|91506.9|91425|91507.7|91429.3|91503.9|91424.5|41
1640055540000|2021-12-21 02:59:00|91506.8|91425.1|91508.8|91428.6|91509.5|91429.8|91506.1|91425.1|31
1640055550000|2021-12-21 02:59:10|91507.9|91428.4|91511|91429.8|91514.1|91434.7|91507.1|91427|41
1640055560000|2021-12-21 02:59:20|91508.9|91430.3|91510|91431.8|91519.4|91446.6|91495.4|91423.7|55
1640055570000|2021-12-21 02:59:30|91514.1|91430.2|91503.2|91427.8|91515.5|91436.9|91498.2|91424.2|58
1640055580000|2021-12-21 02:59:40|91505|91426.8|91506.7|91422.3|91509.4|91429.8|91502.5|91422.3|37
1640055590000|2021-12-21 02:59:50|91506.8|91424.5|91479.2|91429.2|91520.2|91433.8|91474.5|91411.5|49
1640055600000|2021-12-21 03:00:00|91479.7|91429.7|91489.4|91417.5|91491.3|91430.5|91476.6|91411.5|54
1640055610000|2021-12-21 03:00:10|91488.6|91418.4|91479.6|91429.6|91488.6|91432.6|91473|91402|34
1640055620000|2021-12-21 03:00:20|91479.8|91429.8|91493|91420.8|91494.4|91429.8|91474.7|91411.9|42
1640055630000|2021-12-21 03:00:30|91489.7|91418.8|91488.5|91416.2|91491.2|91430.3|91479.2|91414|36
1640055640000|2021-12-21 03:00:40|91488.3|91415.9|91491.5|91415.4|91493.5|91417.2|91488.3|91410.2|37
1640055650000|2021-12-21 03:00:50|91491.7|91414.1|91475.9|91425.9|91492.3|91435.2|91475.9|91413.3|26
1640055660000|2021-12-21 03:01:00|91476.4|91426.4|91488.1|91418.1|91492.6|91434.2|91474.4|91410.8|31
1640055670000|2021-12-21 03:01:10|91477.8|91427.8|91480.7|91430.7|91492.5|91435.9|91477.2|91413.5|38
1640055680000|2021-12-21 03:01:20|91480.8|91430.8|91485.7|91415|91486.3|91430.8|91474.7|91410.6|18
1640055690000|2021-12-21 03:01:30|91486.3|91413.9|91481.2|91431.2|91492|91433.5|91475.5|91413.1|25
1640055700000|2021-12-21 03:01:40|91479.9|91429.9|91492|91442|91500.3|91442|91479.7|91422.8|29
1640055710000|2021-12-21 03:01:50|91486.9|91436.9|91489.6|91439.6|91498.7|91441.9|91485.3|91425.4|41
1640055720000|2021-12-21 03:02:00|91490|91440|91485.8|91435.8|91494.6|91440|91481.4|91420.4|37
1640055730000|2021-12-21 03:02:10|91485.4|91435.4|91486.8|91436.8|91493.5|91438.1|91483.4|91423.2|23
1640055740000|2021-12-21 03:02:20|91486.9|91436.9|91485.9|91435.9|91489.8|91439.8|91484.7|91434.7|24
1640055750000|2021-12-21 03:02:30|91485.7|91435.7|91484.7|91434.7|91491.1|91439.2|91481.2|91420.6|26
1640055760000|2021-12-21 03:02:40|91484.6|91434.6|91484.3|91434.3|91485.1|91435.1|91484.3|91434.3|14
1640055770000|2021-12-21 03:02:50|91485|91435|91489.9|91417.5|91490.7|91437.7|91480.3|91417.3|17
1640055780000|2021-12-21 03:03:00|91488.7|91417.2|91482.3|91432.3|91490.7|91432.7|91479.8|91415.7|20
1640055790000|2021-12-21 03:03:10|91482.5|91432.5|91484.6|91434.6|91488.7|91438.7|91482.2|91432.2|20
1640055800000|2021-12-21 03:03:20|91484.1|91434.1|91481.6|91431.6|91484.5|91434.5|91481.6|91431.6|14
1640055810000|2021-12-21 03:03:30|91481.2|91431.2|91478.4|91428.4|91485.3|91435.3|91477.8|91427.8|26
1640055820000|2021-12-21 03:03:40|91478.7|91428.7|91480.4|91430.4|91488|91430.4|91477.4|91417.3|16
1640055830000|2021-12-21 03:03:50|91490.3|91440.3|91480.2|91430.2|91490.3|91440.3|91480|91430|21
1640055840000|2021-12-21 03:04:00|91481.8|91431.8|91480.7|91430.7|91482|91432|91480.3|91430.3|16
1640055850000|2021-12-21 03:04:10|91479.9|91429.9|91486.4|91436.4|91486.5|91436.5|91479.9|91429.9|27
1640055860000|2021-12-21 03:04:20|91486.2|91436.2|91492.4|91442.4|91494|91442.4|91481.3|91422.7|21
1640055870000|2021-12-21 03:04:30|91488|91438|91482.4|91432.4|91492.4|91442.4|91481.5|91431.5|22
1640055880000|2021-12-21 03:04:40|91482.3|91432.3|91480.4|91430.4|91482.7|91432.7|91480.1|91430.1|25
1640055890000|2021-12-21 03:04:50|91479.9|91429.9|91483.4|91433.4|91489.9|91439.9|91479.4|91429.4|21
1640055900000|2021-12-21 03:05:00|91483.2|91433.2|91483.4|91433.4|91486.8|91436.8|91482|91432|31
1640055910000|2021-12-21 03:05:10|91483.5|91433.5|91482.6|91432.6|91485.2|91435.2|91481.5|91431.5|16
1640055920000|2021-12-21 03:05:20|91482.5|91432.5|91480.2|91430.2|91482.5|91432.5|91479.2|91429.2|17
1640055930000|2021-12-21 03:05:30|91480.4|91430.4|91479.9|91429.9|91486.1|91436.1|91479.3|91429.3|17
1640055940000|2021-12-21 03:05:40|91478.7|91428.7|91489|91439|91489|91439|91478.6|91428.6|19
1640055950000|2021-12-21 03:05:50|91489.5|91439.5|91484.5|91434.5|91489.5|91439.5|91481.9|91431.9|28
1640055960000|2021-12-21 03:06:00|91484.2|91434.2|91485.9|91435.9|91487.6|91437.6|91482.9|91432.9|12
1640055970000|2021-12-21 03:06:10|91486.5|91436.5|91495.1|91425|91495.1|91438.4|91484.7|91423.6|15
1640055980000|2021-12-21 03:06:20|91492.9|91421.7|91480.2|91430.2|91495.2|91432.8|91478.7|91417.5|12
1640055990000|2021-12-21 03:06:30|91481.1|91431.1|91486.8|91436.8|91495.4|91440.8|91481.1|91422.2|17
1640056000000|2021-12-21 03:06:40|91489.1|91439.1|91484.5|91434.5|91489.1|91439.1|91482.5|91432.5|14
1640056010000|2021-12-21 03:06:50|91485.2|91435.2|91484.1|91434.1|91485.2|91435.2|91482.6|91432.6|8
1640056020000|2021-12-21 03:07:00|91486.4|91436.4|91484.9|91434.9|91486.4|91436.4|91482.7|91432.7|14
1640056030000|2021-12-21 03:07:10|91486.6|91436.6|91487|91437|91488.5|91438.5|91480.8|91430.8|36
1640056040000|2021-12-21 03:07:20|91485.5|91435.5|91484.9|91434.9|91486.4|91436.4|91481.6|91431.6|12
1640056050000|2021-12-21 03:07:30|91485.2|91435.2|91476|91426|91488.3|91435.2|91476|91414.3|18
1640056060000|2021-12-21 03:07:40|91485|91413.1|91477.4|91427.4|91485.5|91431.1|91474.2|91407.8|28
1640056070000|2021-12-21 03:07:50|91477.2|91427.2|91488.9|91417.2|91489.3|91428.5|91477.2|91416.2|10
1640056080000|2021-12-21 03:08:00|91479.3|91429.3|91480.9|91430.9|91488.9|91430.9|91478.3|91415.5|24
1640056090000|2021-12-21 03:08:10|91480.3|91430.3|91481.6|91431.6|91482.8|91432.8|91479.4|91429.4|17
1640056100000|2021-12-21 03:08:20|91482.1|91432.1|91484.5|91434.5|91484.5|91434.5|91481.8|91431.8|8
1640056110000|2021-12-21 03:08:30|91483.6|91433.6|91480.5|91430.5|91483.6|91433.6|91478.6|91428.6|17
1640056120000|2021-12-21 03:08:40|91477.4|91427.4|91478.8|91428.8|91480|91430|91476.8|91426.8|9
1640056130000|2021-12-21 03:08:50|91478.7|91428.7|91482|91432|91482.9|91432.9|91477.3|91427.3|18
1640056140000|2021-12-21 03:09:00|91481.5|91431.5|91481.9|91431.9|91482.7|91432.7|91481.3|91431.3|14
1640056150000|2021-12-21 03:09:10|91481.7|91431.7|91484.6|91434.6|91485.3|91435.3|91481.7|91431.7|14
1640056160000|2021-12-21 03:09:20|91483.6|91433.6|91482.5|91432.5|91486.9|91436.9|91481.3|91431.3|18
1640056170000|2021-12-21 03:09:30|91483.4|91433.4|91481.6|91431.6|91485|91435|91477.1|91427.1|37
1640056180000|2021-12-21 03:09:40|91481.2|91431.2|91481.2|91431.2|91484.9|91434.9|91480.9|91430.9|25
1640056190000|2021-12-21 03:09:50|91481.8|91431.8|91482.1|91432.1|91483.9|91433.9|91481|91431|14
1640056200000|2021-12-21 03:10:00|91482.6|91432.6|91481.7|91431.7|91483.6|91433.6|91480.8|91430.8|33
1640056210000|2021-12-21 03:10:10|91481.6|91431.6|91484|91434|91484.6|91434.6|91480.5|91430.5|12
1640056220000|2021-12-21 03:10:20|91482.6|91432.6|91483.2|91433.2|91483.3|91433.3|91481.6|91431.6|9
1640056230000|2021-12-21 03:10:30|91482.6|91432.6|91484.2|91434.2|91485.2|91435.2|91481|91431|13
1640056240000|2021-12-21 03:10:40|91486.3|91436.3|91484.4|91434.4|91486.6|91436.6|91483.8|91433.8|14
1640056250000|2021-12-21 03:10:50|91485.1|91435.1|91478.7|91428.7|91485.1|91435.1|91478.5|91428.5|20
1640056260000|2021-12-21 03:11:00|91479|91429|91483.5|91433.5|91486.9|91436.9|91478.3|91428.3|16
1640056270000|2021-12-21 03:11:10|91483.7|91433.7|91483.5|91433.5|91485.6|91435.6|91482.9|91432.9|28
1640056280000|2021-12-21 03:11:20|91484.2|91434.2|91481.2|91431.2|91489|91434.3|91480.2|91413.7|17
1640056290000|2021-12-21 03:11:30|91481.4|91431.4|91479.3|91429.3|91481.7|91431.7|91478.5|91428.5|19
1640056300000|2021-12-21 03:11:40|91480.8|91430.8|91479.8|91429.8|91486.5|91436.5|91478.2|91428.2|17
1640056310000|2021-12-21 03:11:50|91480.4|91430.4|91478|91428|91480.4|91430.4|91475.4|91425.4|16
1640056320000|2021-12-21 03:12:00|91477.3|91427.3|91478.4|91428.4|91480.8|91430.8|91476.3|91426.3|16
1640056330000|2021-12-21 03:12:10|91479|91429|91479.7|91429.7|91480.1|91430.1|91478.9|91428.9|13
1640056340000|2021-12-21 03:12:20|91479.8|91429.8|91482|91432|91482.2|91432.2|91479.3|91429.3|20
1640056350000|2021-12-21 03:12:30|91482.2|91432.2|91479.8|91429.8|91482.5|91432.5|91479.8|91429.8|17
1640056360000|2021-12-21 03:12:40|91480.7|91430.7|91478.6|91428.6|91480.7|91430.7|91478|91428|16
1640056370000|2021-12-21 03:12:50|91482.4|91432.4|91482.2|91432.2|91482.9|91432.9|91480.6|91430.6|9
1640056380000|2021-12-21 03:13:00|91481.4|91431.4|91480.9|91430.9|91483|91433|91480.4|91430.4|13
1640056390000|2021-12-21 03:13:10|91481.6|91431.6|91479.2|91429.2|91481.6|91431.6|91478.6|91428.6|19
1640056400000|2021-12-21 03:13:20|91484.7|91434.7|91481.3|91431.3|91484.7|91434.7|91480.6|91430.6|15
1640056410000|2021-12-21 03:13:30|91480.7|91430.7|91480.3|91430.3|91481.9|91431.9|91480.1|91430.1|9
1640056420000|2021-12-21 03:13:40|91480.1|91430.1|91479.3|91429.3|91484|91434|91479.3|91429.3|15
1640056430000|2021-12-21 03:13:50|91479.7|91429.7|91479.6|91429.6|91481.5|91431.5|91479.4|91429.4|7
1640056440000|2021-12-21 03:14:00|91479.1|91429.1|91479.3|91429.3|91481|91431|91479.1|91429.1|11
1640056450000|2021-12-21 03:14:10|91479.5|91429.5|91480.1|91430.1|91483.4|91433.4|91478.5|91428.5|20
1640056460000|2021-12-21 03:14:20|91478.8|91428.8|91480.8|91430.8|91481.4|91431.4|91477.9|91427.9|14
1640056470000|2021-12-21 03:14:30|91484.9|91434.9|91480.1|91430.1|91484.9|91434.9|91479.4|91429.4|9
1640056480000|2021-12-21 03:14:40|91488.9|91416|91488.3|91417.6|91490|91427.9|91477.3|91416|10
1640056490000|2021-12-21 03:14:50|91488.1|91433|91483.6|91433.6|91488.1|91435.1|91481.3|91431.3|14
1640056500000|2021-12-21 03:15:00|91483.4|91433.4|91490.1|91420|91490.5|91433.9|91480.9|91419.7|12
1640056510000|2021-12-21 03:15:10|91479.8|91429.8|91481.5|91431.5|91483.8|91433.8|91479.8|91429.8|14
1640056520000|2021-12-21 03:15:20|91481.7|91431.7|91479.9|91429.9|91485.5|91435.5|91479.9|91429.9|18
1640056530000|2021-12-21 03:15:30|91478.3|91428.3|91481.5|91431.5|91481.9|91431.9|91478.3|91428.3|16
1640056540000|2021-12-21 03:15:40|91481.3|91431.3|91484.9|91434.9|91486.9|91436.9|91479.5|91429.5|16
1640056550000|2021-12-21 03:15:50|91484.3|91434.3|91484.8|91434.8|91486.1|91436.1|91482.9|91432.9|22
1640056560000|2021-12-21 03:16:00|91484.9|91434.9|91481.4|91431.4|91493|91435.9|91480.2|91417.7|28
1640056570000|2021-12-21 03:16:10|91486.5|91436.5|91482.8|91432.8|91489.2|91439.2|91482.7|91432.7|21
1640056580000|2021-12-21 03:16:20|91482.4|91432.4|91481.9|91431.9|91482.9|91432.9|91479.9|91429.9|17
1640056590000|2021-12-21 03:16:30|91481.6|91431.6|91483.5|91433.5|91487.2|91437.2|91481.3|91431.3|18
1640056600000|2021-12-21 03:16:40|91482.7|91432.7|91484|91434|91486.1|91436.1|91482.5|91432.5|21
1640056610000|2021-12-21 03:16:50|91484.5|91434.5|91481.7|91431.7|91487.7|91437.7|91476.6|91426.6|27
1640056620000|2021-12-21 03:17:00|91481.4|91431.4|91480.9|91430.9|91482.8|91432.8|91480.2|91430.2|23
1640056630000|2021-12-21 03:17:10|91481.4|91431.4|91483.7|91433.7|91484.7|91434.7|91480.1|91430.1|28
1640056640000|2021-12-21 03:17:20|91482|91432|91483|91433|91483.5|91433.5|91481.6|91431.6|24
1640056650000|2021-12-21 03:17:30|91482.9|91432.9|91481.3|91431.3|91482.9|91432.9|91480.8|91430.8|25
1640056660000|2021-12-21 03:17:40|91481.1|91431.1|91479.8|91429.8|91481.4|91431.4|91479.5|91429.5|19
1640056670000|2021-12-21 03:17:50|91478.8|91428.8|91481.1|91431.1|91483.3|91433.3|91478.7|91428.7|16
1640056680000|2021-12-21 03:18:00|91481.4|91431.4|91490.9|91420.9|91492.3|91433.5|91479|91416.6|37
1640056690000|2021-12-21 03:18:10|91491.1|91421|91483.5|91433.5|91491.1|91433.9|91479.5|91421|21
1640056700000|2021-12-21 03:18:20|91483|91433|91483|91433|91484.4|91434.4|91481.8|91431.8|25
1640056710000|2021-12-21 03:18:30|91483.5|91433.5|91482|91432|91483.5|91433.5|91481.6|91431.6|31
1640056720000|2021-12-21 03:18:40|91482.4|91432.4|91482|91432|91482.7|91432.7|91481.3|91431.3|19
1640056730000|2021-12-21 03:18:50|91482.4|91432.4|91492.5|91417.9|91492.5|91434.7|91481.9|91417.9|20
1640056740000|2021-12-21 03:19:00|91489.7|91419.2|91482|91432|91490.6|91432.2|91478.9|91419.2|17
1640056750000|2021-12-21 03:19:10|91482.7|91432.7|91483.9|91433.9|91485.8|91435.8|91482.4|91432.4|14
1640056760000|2021-12-21 03:19:20|91484.3|91434.3|91480.5|91430.5|91484.3|91434.3|91478.7|91428.7|29
1640056770000|2021-12-21 03:19:30|91479.7|91429.7|91483.1|91433.1|91483.5|91433.5|91479.2|91429.2|29
1640056780000|2021-12-21 03:19:40|91483.4|91433.4|91482.2|91432.2|91483.4|91433.4|91482.2|91432.2|20
1640056790000|2021-12-21 03:19:50|91482|91432|91484.1|91434.1|91486.4|91436.4|91482|91432|24
1640056800000|2021-12-21 03:20:00|91485.8|91435.8|91483.6|91433.6|91486.5|91436.5|91482.1|91432.1|45
1640056810000|2021-12-21 03:20:10|91482.4|91432.4|91487|91437|91487.1|91437.1|91482.4|91432.4|36
1640056820000|2021-12-21 03:20:20|91487.3|91437.3|91494.4|91423|91495.1|91438.5|91483.5|91423|22
1640056830000|2021-12-21 03:20:30|91494.2|91433|91481.8|91431.8|91494.2|91433|91479.2|91416|33
1640056840000|2021-12-21 03:20:40|91481.7|91431.7|91481.8|91431.8|91483.2|91433.2|91481.1|91431.1|22
1640056850000|2021-12-21 03:20:50|91481.9|91431.9|91479|91429|91489.4|91432|91478.1|91415.3|26
1640056860000|2021-12-21 03:21:00|91489.1|91418.9|91484.7|91434.7|91491.6|91434.7|91478.7|91414.4|17
1640056870000|2021-12-21 03:21:10|91484.4|91434.4|91481.5|91431.5|91484.4|91434.4|91480.6|91430.6|18
1640056880000|2021-12-21 03:21:20|91481.7|91431.7|91490.5|91419.1|91492.9|91434.8|91481.7|91418.8|21
1640056890000|2021-12-21 03:21:30|91491.7|91418|91484.4|91434.4|91491.7|91435.6|91479|91417.9|18
1640056900000|2021-12-21 03:21:40|91484.9|91434.9|91482.1|91432.1|91484.9|91434.9|91481.8|91431.8|7
1640056910000|2021-12-21 03:21:50|91483.2|91433.2|91483.3|91433.3|91485.7|91435.7|91480.5|91430.5|13
1640056920000|2021-12-21 03:22:00|91483.5|91433.5|91484.5|91434.5|91485.6|91435.6|91481.2|91431.2|16
1640056930000|2021-12-21 03:22:10|91484.2|91434.2|91480.9|91430.9|91485|91435|91480.9|91430.9|20
1640056940000|2021-12-21 03:22:20|91480.6|91430.6|91482.3|91432.3|91490.6|91433.6|91479.3|91419.3|9
1640056950000|2021-12-21 03:22:30|91482.6|91432.6|91479.7|91429.7|91484.1|91434.1|91476.6|91426.6|30
1640056960000|2021-12-21 03:22:40|91477.7|91427.7|91481.2|91431.2|91483.2|91433.2|91477.3|91427.3|28
1640056970000|2021-12-21 03:22:50|91481.5|91431.5|91483.8|91433.8|91483.8|91433.8|91479.5|91429.5|16
1640056980000|2021-12-21 03:23:00|91483.1|91433.1|91483.4|91433.4|91483.7|91433.7|91482.1|91432.1|17
1640056990000|2021-12-21 03:23:10|91483.2|91433.2|91482.8|91432.8|91486.9|91436.9|91482.8|91432.8|10
1640057000000|2021-12-21 03:23:20|91481.7|91431.7|91481.4|91431.4|91494|91434.2|91481.2|91416.1|20
1640057010000|2021-12-21 03:23:30|91482.2|91432.2|91479.4|91429.4|91484.4|91434.4|91477.4|91427.4|32
1640057020000|2021-12-21 03:23:40|91480.1|91430.1|91479.6|91429.6|91481.6|91431.6|91479.4|91429.4|17
1640057030000|2021-12-21 03:23:50|91480.1|91430.1|91481|91431|91484.3|91434.3|91479.4|91429.4|24
1640057040000|2021-12-21 03:24:00|91481.1|91431.1|91480.3|91430.3|91482|91432|91480|91430|12
1640057050000|2021-12-21 03:24:10|91480.6|91430.6|91483.3|91433.3|91483.9|91433.9|91480.2|91430.2|21
1640057060000|2021-12-21 03:24:20|91484|91434|91480.9|91430.9|91489.2|91434.1|91478.7|91418.9|27
1640057070000|2021-12-21 03:24:30|91480.5|91430.5|91479.6|91429.6|91480.8|91430.8|91479.4|91429.4|12
1640057080000|2021-12-21 03:24:40|91479.1|91429.1|91483.2|91433.2|91486.3|91433.5|91469.2|91416.1|46
1640057090000|2021-12-21 03:24:50|91482.9|91432.9|91486.3|91436.3|91486.3|91436.3|91481.7|91431.7|26
1640057100000|2021-12-21 03:25:00|91486.2|91436.2|91485.6|91435.6|91487.8|91437.8|91485.4|91435.4|21
1640057110000|2021-12-21 03:25:10|91486.6|91436.6|91484.4|91434.4|91486.6|91436.6|91483.4|91433.4|10
1640057120000|2021-12-21 03:25:20|91486.2|91436.2|91485.6|91435.6|91487.4|91437.4|91484.7|91434.7|21
1640057130000|2021-12-21 03:25:30|91484.6|91434.6|91487.6|91437.6|91495.7|91439.2|91484.6|91425.5|30
1640057140000|2021-12-21 03:25:40|91487.7|91437.7|91486.2|91436.2|91498.6|91439.2|91486|91422.5|25
1640057150000|2021-12-21 03:25:50|91486|91436|91485.5|91435.5|91487.4|91437.4|91485.5|91435.5|28
1640057160000|2021-12-21 03:26:00|91485.7|91435.7|91485.6|91435.6|91487.7|91437.7|91485.6|91435.6|13
1640057170000|2021-12-21 03:26:10|91486.6|91436.6|91484.4|91434.4|91488.4|91438.4|91484.4|91434.4|13
1640057180000|2021-12-21 03:26:20|91486|91436|91490.6|91420.1|91496.8|91437.2|91484.4|91418.8|19
1640057190000|2021-12-21 03:26:30|91495|91436|91483.3|91433.3|91495.1|91436|91483.3|91433.3|17
1640057200000|2021-12-21 03:26:40|91483.1|91433.1|91491.6|91420.3|91492.7|91433.5|91481.8|91420.3|19
1640057210000|2021-12-21 03:26:50|91491.5|91419.8|91491.4|91419.9|91491.7|91432|91482|91419.8|6
1640057220000|2021-12-21 03:27:00|91489.8|91419.1|91488.1|91438.1|91489.8|91438.2|91481.4|91419.1|24
1640057230000|2021-12-21 03:27:10|91488.4|91438.4|91485.6|91435.6|91488.4|91438.4|91485.2|91435.2|8
1640057240000|2021-12-21 03:27:20|91485.4|91435.4|91496.5|91421|91496.5|91436.5|91483.8|91421|10
1640057250000|2021-12-21 03:27:30|91497.1|91425.5|91496.9|91425.9|91497.5|91437.3|91485.4|91424.5|34
1640057260000|2021-12-21 03:27:40|91497.5|91426|91485.8|91435.8|91498.7|91437.7|91485.7|91425.1|12
1640057270000|2021-12-21 03:27:50|91487.7|91437.7|91486.7|91436.7|91488|91438|91485.8|91435.8|9
1640057280000|2021-12-21 03:28:00|91486.4|91436.4|91496.7|91423.5|91496.9|91436.6|91485.2|91423.5|21
1640057290000|2021-12-21 03:28:10|91496.5|91424.4|91485.4|91435.4|91496.5|91436|91484.6|91423.5|11
1640057300000|2021-12-21 03:28:20|91489.5|91439.5|91484.6|91434.6|91489.5|91439.5|91484.6|91434.6|18
1640057310000|2021-12-21 03:28:30|91486.2|91436.2|91495.8|91424.6|91495.8|91436.5|91484.4|91424.6|8
1640057320000|2021-12-21 03:28:40|91489.7|91439.7|91483.9|91433.9|91489.7|91439.7|91483.9|91433.9|7
1640057330000|2021-12-21 03:28:50|91485.7|91435.7|91482.5|91432.5|91491.8|91435.7|91481.8|91419.8|15
1640057340000|2021-12-21 03:29:00|91482.9|91432.9|91484.1|91434.1|91493.8|91437.2|91482.9|91422.2|20
1640057350000|2021-12-21 03:29:10|91483.7|91433.7|91484.2|91434.2|91485.2|91435.2|91482.4|91432.4|15
1640057360000|2021-12-21 03:29:20|91484.3|91434.3|91481.5|91431.5|91484.7|91434.7|91481.5|91431.5|8
1640057370000|2021-12-21 03:29:30|91492.7|91421.8|91484.9|91434.9|91492.7|91437|91481.5|91420.2|29
1640057380000|2021-12-21 03:29:40|91485.2|91435.2|91483.4|91433.4|91488.1|91438.1|91483.4|91433.4|11
1640057390000|2021-12-21 03:29:50|91482.8|91432.8|91484.8|91434.8|91486.7|91436.7|91482.8|91432.8|17
1640057400000|2021-12-21 03:30:00|91485.5|91435.5|91485.3|91435.3|91496.4|91437.5|91482.3|91423|34
1640057410000|2021-12-21 03:30:10|91485.2|91435.2|91485.1|91435.1|91496|91435.6|91484.2|91423.1|15
1640057420000|2021-12-21 03:30:20|91484.9|91434.9|91487.3|91437.3|91487.9|91437.9|91484.9|91434.9|17
1640057430000|2021-12-21 03:30:30|91487.5|91437.5|91488.6|91438.6|91498.1|91438.6|91487.1|91425.6|17
1640057440000|2021-12-21 03:30:40|91487.1|91437.1|91487.2|91437.2|91496.9|91438.3|91486|91424.7|11
1640057450000|2021-12-21 03:30:50|91486.8|91436.8|91493.7|91423.1|91498|91438.7|91483|91418.8|15
1640057460000|2021-12-21 03:31:00|91486.8|91436.8|91487|91437|91498.4|91438.2|91485.2|91419|19
1640057470000|2021-12-21 03:31:10|91494.7|91424|91486.1|91436.1|91495.6|91436.8|91484.3|91424|10
1640057480000|2021-12-21 03:31:20|91485.1|91435.1|91494|91423.9|91495|91435.1|91484|91423.9|9
1640057490000|2021-12-21 03:31:30|91486|91436|91486.3|91436.3|91488|91438|91484.9|91434.9|17
1640057500000|2021-12-21 03:31:40|91485.8|91435.8|91485.3|91435.3|91487.7|91437.7|91485.3|91435.3|10
1640057510000|2021-12-21 03:31:50|91485.2|91435.2|91486.8|91436.8|91489.8|91439.8|91485.2|91435.2|12
1640057520000|2021-12-21 03:32:00|91487.7|91437.7|91490.9|91440.9|91491.1|91441.1|91486.4|91436.4|14
1640057530000|2021-12-21 03:32:10|91490.6|91440.6|91488.4|91438.4|91490.8|91440.8|91485.4|91435.4|15
1640057540000|2021-12-21 03:32:20|91487.2|91437.2|91487.2|91437.2|91488.4|91438.4|91487.2|91437.2|8
1640057550000|2021-12-21 03:32:30|91486.6|91436.6|91488|91438|91489.9|91439.9|91484.8|91434.8|15
1640057560000|2021-12-21 03:32:40|91488.7|91438.7|91486.4|91436.4|91488.7|91438.7|91486.4|91436.4|10
1640057570000|2021-12-21 03:32:50|91487.4|91437.4|91484.5|91434.5|91487.7|91437.7|91484.5|91434.5|13
1640057580000|2021-12-21 03:33:00|91484.4|91434.4|91484.6|91434.6|91487.5|91437.5|91484.4|91434.4|13
1640057590000|2021-12-21 03:33:10|91485.7|91435.7|91486.9|91436.9|91490.1|91440.1|91485.7|91435.7|17
1640057600000|2021-12-21 03:33:20|91488|91438|91485.4|91435.4|91489.1|91439.1|91485.4|91435.4|12
1640057610000|2021-12-21 03:33:30|91484.6|91434.6|91485.4|91435.4|91485.4|91435.4|91483.7|91433.7|5
1640057620000|2021-12-21 03:33:40|91488.1|91438.1|91497.6|91419.7|91497.6|91440.3|91487|91419.7|20
1640057630000|2021-12-21 03:33:50|91488.8|91438.8|91485.3|91435.3|91488.8|91438.8|91485.3|91435.3|12
1640057640000|2021-12-21 03:34:00|91486.6|91436.6|91484.2|91434.2|91487.1|91437.1|91483.4|91433.4|11
1640057650000|2021-12-21 03:34:10|91484.4|91434.4|91496.6|91420.6|91496.6|91436.9|91483.9|91420.6|5
1640057660000|2021-12-21 03:34:20|91483.9|91433.9|91484.1|91434.1|91484.3|91434.3|91483.9|91433.9|6
1640057670000|2021-12-21 03:34:30|91483.9|91433.9|91486.7|91436.7|91487.5|91437.5|91483.9|91433.9|13
1640057680000|2021-12-21 03:34:40|91485.6|91435.6|91494|91421.1|91494.4|91435.8|91485.3|91421.1|5
1640057690000|2021-12-21 03:34:50|91489.1|91439.1|91487.1|91437.1|91489.7|91439.7|91487.1|91437.1|7
1640057700000|2021-12-21 03:35:00|91488.3|91438.3|91485.1|91435.1|91488.3|91438.3|91484.3|91434.3|13
1640057710000|2021-12-21 03:35:10|91488.2|91438.2|91487.6|91437.6|91488.9|91438.9|91486.2|91436.2|14
1640057720000|2021-12-21 03:35:20|91488.1|91438.1|91485.4|91435.4|91489.2|91439.2|91485.4|91435.4|23
1640057730000|2021-12-21 03:35:30|91487|91437|91486.9|91436.9|91495.4|91438.9|91486|91422.1|21
1640057740000|2021-12-21 03:35:40|91484.5|91434.5|91487.4|91437.4|91496.7|91437.4|91482.6|91417.6|12
1640057750000|2021-12-21 03:35:50|91488.3|91438.3|91487.3|91437.3|91499.1|91439.5|91481.4|91419.7|24
1640057760000|2021-12-21 03:36:00|91487.8|91437.8|91488.6|91438.6|91489.9|91439.9|91486.2|91436.2|24
1640057770000|2021-12-21 03:36:10|91488.4|91438.4|91486.4|91436.4|91488.4|91438.4|91486.4|91436.4|12
1640057780000|2021-12-21 03:36:20|91487.5|91437.5|91488.8|91438.8|91489.5|91439.5|91486.5|91436.5|9
1640057790000|2021-12-21 03:36:30|91486.7|91436.7|91487.6|91437.6|91490.3|91440.3|91486.7|91436.7|9
1640057800000|2021-12-21 03:36:40|91486|91436|91486.5|91436.5|91487.7|91437.7|91486|91436|8
1640057810000|2021-12-21 03:36:50|91485.4|91435.4|91486.9|91436.9|91489.9|91439.9|91485.4|91435.4|19
1640057820000|2021-12-21 03:37:00|91487.4|91437.4|91487.3|91437.3|91488.6|91438.6|91487.3|91437.3|22
1640057830000|2021-12-21 03:37:10|91487.4|91437.4|91488.4|91438.4|91495.6|91439.1|91486.8|91424.7|16
1640057840000|2021-12-21 03:37:20|91488.3|91438.3|91486.3|91436.3|91497|91439.6|91485.2|91424.6|14
1640057850000|2021-12-21 03:37:30|91486.6|91436.6|91496.1|91425.7|91496.7|91436.6|91485.5|91422.4|14
1640057860000|2021-12-21 03:37:40|91496.4|91425.6|91496.2|91423.5|91496.4|91440.1|91485.9|91423.5|12
1640057870000|2021-12-21 03:37:50|91497.1|91425.9|91495.7|91424.9|91498.3|91437.9|91486.3|91423.2|14
1640057880000|2021-12-21 03:38:00|91486|91436|91488.5|91438.5|91496.8|91439.9|91486|91424.9|28
1640057890000|2021-12-21 03:38:10|91488.2|91438.2|91497.1|91427|91497.1|91439|91486.9|91424.4|15
1640057900000|2021-12-21 03:38:20|91487.7|91437.7|91485.6|91435.6|91497.8|91438.1|91484.2|91423.6|23
1640057910000|2021-12-21 03:38:30|91494.7|91421.5|91494.6|91421.4|91496.2|91436.9|91484.7|91419.8|14
1640057920000|2021-12-21 03:38:40|91495.7|91421|91485.9|91435.9|91495.8|91437.1|91484.7|91421|20
1640057930000|2021-12-21 03:38:50|91486.2|91436.2|91493.3|91422.2|91493.3|91436.8|91484.8|91422.2|8
1640057940000|2021-12-21 03:39:00|91493.6|91421.3|91485.5|91435.5|91495.7|91439.7|91483.2|91421.3|25
1640057950000|2021-12-21 03:39:10|91493.9|91423.2|91494.8|91424.2|91494.8|91436.7|91484.8|91423.2|15
1640057960000|2021-12-21 03:39:20|91485.5|91435.5|91484.4|91434.4|91485.5|91435.5|91482.9|91432.9|26
1640057970000|2021-12-21 03:39:30|91484.7|91434.7|91485.5|91435.5|91487.7|91437.7|91484.3|91434.3|12
1640057980000|2021-12-21 03:39:40|91486|91436|91487.6|91437.6|91488.8|91438.8|91484.8|91434.8|15
1640057990000|2021-12-21 03:39:50|91487.7|91437.7|91486.3|91436.3|91490.9|91438.1|91481.8|91420.5|33
1640058000000|2021-12-21 03:40:00|91486.9|91436.9|91481.8|91431.8|91492.9|91437.2|91481.8|91422.6|21
1640058010000|2021-12-21 03:40:10|91481.9|91431.9|91491|91419.8|91494.6|91435.1|91480.9|91419.8|25
1640058020000|2021-12-21 03:40:20|91491.4|91421|91484|91434|91491.4|91436.8|91482.4|91421|10
1640058030000|2021-12-21 03:40:30|91482.9|91432.9|91483|91433|91484.8|91434.8|91482.8|91432.8|21
1640058040000|2021-12-21 03:40:40|91482.4|91432.4|91486.8|91436.8|91490.5|91436.9|91482.4|91418.6|22
1640058050000|2021-12-21 03:40:50|91488.4|91438.4|91494.1|91421.8|91494.1|91439.2|91484.3|91421.8|10
1640058060000|2021-12-21 03:41:00|91484.6|91434.6|91482.9|91432.9|91493.6|91435.7|91482|91419.3|19
1640058070000|2021-12-21 03:41:10|91483.5|91433.5|91491.2|91420.3|91491.2|91434.4|91479.7|91420.3|13
1640058080000|2021-12-21 03:41:20|91492.5|91421.5|91483.7|91433.7|91492.7|91433.7|91481.8|91421.5|17
1640058090000|2021-12-21 03:41:30|91483.2|91433.2|91483.9|91433.9|91484.2|91434.2|91482.8|91432.8|7
1640058100000|2021-12-21 03:41:40|91484.2|91434.2|91482.9|91432.9|91484.4|91434.4|91481.4|91431.4|11
1640058110000|2021-12-21 03:41:50|91484.3|91434.3|91484.7|91434.7|91485.1|91435.1|91482|91432|15
1640058120000|2021-12-21 03:42:00|91485.5|91435.5|91479.7|91429.7|91486.2|91436.2|91479.7|91429.7|19
1640058130000|2021-12-21 03:42:10|91489.5|91418.2|91483.8|91433.8|91490.5|91434.7|91479.4|91418.2|9
1640058140000|2021-12-21 03:42:20|91483.6|91433.6|91483.1|91433.1|91484.4|91434.4|91481.9|91431.9|13
1640058150000|2021-12-21 03:42:30|91482.4|91432.4|91484.6|91434.6|91494.8|91437.6|91481.8|91424.2|23
1640058160000|2021-12-21 03:42:40|91484.4|91434.4|91491.9|91420.2|91491.9|91434.7|91483.6|91420.2|4
1640058170000|2021-12-21 03:42:50|91492.7|91418|91486.5|91436.5|91493.9|91436.6|91482|91418|24
1640058180000|2021-12-21 03:43:00|91486.4|91436.4|91487.5|91437.5|91497.4|91439|91485.6|91427.3|17
1640058190000|2021-12-21 03:43:10|91487|91437|91486.6|91436.6|91487.4|91437.4|91484.3|91434.3|17
1640058200000|2021-12-21 03:43:20|91486.4|91436.4|91494.9|91422.1|91496.7|91436.4|91485.5|91419.8|14
1640058210000|2021-12-21 03:43:30|91494.4|91421|91496|91416.9|91497.7|91421.5|91494.4|91415.4|10
1640058220000|2021-12-21 03:43:40|91496.4|91418.1|91484.4|91434.4|91496.4|91435.6|91484|91417.9|9
1640058230000|2021-12-21 03:43:50|91484.5|91434.5|91496.4|91423.1|91497.4|91438.1|91484.2|91420.3|20
1640058240000|2021-12-21 03:44:00|91486|91436|91485.8|91435.8|91496.8|91436.4|91484.2|91422.3|16
1640058250000|2021-12-21 03:44:10|91485.1|91435.1|91497.1|91427|91497.1|91435.7|91484.4|91423.6|7
1640058260000|2021-12-21 03:44:20|91486.9|91436.9|91487.3|91437.3|91498.1|91437.3|91484.4|91419.8|13
1640058270000|2021-12-21 03:44:30|91484.6|91434.6|91482.5|91432.5|91493|91434.6|91482|91422.6|9
1640058280000|2021-12-21 03:44:40|91483.6|91433.6|91482.8|91432.8|91486|91436|91482|91432|11
1640058290000|2021-12-21 03:44:50|91483.5|91433.5|91483.3|91433.3|91492.5|91435|91483.3|91419.8|23
1640058300000|2021-12-21 03:45:00|91483.2|91433.2|91481.2|91431.2|91486.2|91436.2|91481.1|91431.1|26
1640058310000|2021-12-21 03:45:10|91484.5|91434.5|91483.1|91433.1|91484.6|91434.6|91481.5|91431.5|15
1640058320000|2021-12-21 03:45:20|91482.7|91432.7|91483.1|91433.1|91484.4|91434.4|91480.9|91430.9|23
1640058330000|2021-12-21 03:45:30|91483|91433|91484.4|91434.4|91493.4|91434.7|91481.4|91422.5|22
1640058340000|2021-12-21 03:45:40|91484.6|91434.6|91485|91435|91495.2|91435|91483|91420.1|20
1640058350000|2021-12-21 03:45:50|91485.1|91435.1|91486|91436|91494.2|91436.4|91483.5|91423|17
1640058360000|2021-12-21 03:46:00|91487.2|91437.2|91486.5|91436.5|91497.6|91437.2|91484.8|91420.2|14
1640058370000|2021-12-21 03:46:10|91495.2|91424.5|91484.8|91434.8|91495.3|91435.1|91483.9|91423.1|10
1640058380000|2021-12-21 03:46:20|91496.2|91426.2|91486.4|91436.4|91496.2|91436.7|91483.9|91426.2|12
1640058390000|2021-12-21 03:46:30|91485.3|91435.3|91486.6|91436.6|91489.5|91439.5|91485.3|91435.3|14
1640058400000|2021-12-21 03:46:40|91487.9|91437.9|91487.1|91437.1|91495.3|91437.9|91485.9|91424.8|16
1640058410000|2021-12-21 03:46:50|91487.2|91437.2|91486|91436|91488.6|91438.6|91485.7|91435.7|22
1640058420000|2021-12-21 03:47:00|91484.8|91434.8|91485.7|91435.7|91487.9|91437.9|91484.8|91434.8|27
1640058430000|2021-12-21 03:47:10|91485.6|91435.6|91483.9|91433.9|91487.2|91437.2|91483.2|91433.2|17
1640058440000|2021-12-21 03:47:20|91484.1|91434.1|91486.1|91436.1|91487.9|91437.9|91483.1|91433.1|22
1640058450000|2021-12-21 03:47:30|91485.7|91435.7|91487|91437|91488.8|91438.8|91484.6|91434.6|18
1640058460000|2021-12-21 03:47:40|91488.1|91438.1|91485.8|91435.8|91488.1|91438.1|91485.8|91435.8|8
1640058470000|2021-12-21 03:47:50|91496.9|91423.4|91487.5|91437.5|91498.3|91439.7|91487.2|91423.4|13
1640058480000|2021-12-21 03:48:00|91487.4|91437.4|91492.3|91442.3|91502.2|91443|91487.1|91424.4|30
1640058490000|2021-12-21 03:48:10|91501.7|91431.6|91491.8|91441.8|91504.1|91444.3|91489.7|91431.6|15
1640058500000|2021-12-21 03:48:20|91491|91441|91490.8|91440.8|91492.7|91442.7|91490.5|91440.5|17
1640058510000|2021-12-21 03:48:30|91491.3|91441.3|91490.6|91440.6|91500|91441.3|91489.9|91430|9
1640058520000|2021-12-21 03:48:40|91491|91441|91489.9|91439.9|91502.6|91444.2|91489.9|91430|11
1640058530000|2021-12-21 03:48:50|91490|91440|91489.1|91439.1|91490.6|91440.6|91489.1|91439.1|4
1640058540000|2021-12-21 03:49:00|91487.3|91437.3|91500.3|91428.8|91500.7|91441|91487.3|91428.5|6
1640058550000|2021-12-21 03:49:10|91500.2|91427.6|91492|91442|91500.2|91442.5|91490.2|91427.6|15
1640058560000|2021-12-21 03:49:20|91491.7|91441.7|91503.4|91429|91503.4|91443.3|91491|91428|15
1640058570000|2021-12-21 03:49:30|91503.2|91430.3|91505.4|91435.2|91507.7|91444.4|91492.7|91423|20
1640058580000|2021-12-21 03:49:40|91494.7|91444.7|91502.7|91428.9|91502.7|91445.6|91492.5|91428.9|13
1640058590000|2021-12-21 03:49:50|91503.1|91429.8|91501.2|91430.4|91506.2|91441.7|91490.9|91428.6|18
1640058600000|2021-12-21 03:50:00|91490.8|91440.8|91501.4|91431|91502.6|91444.8|91490.5|91430.3|24
1640058610000|2021-12-21 03:50:10|91492.7|91442.7|91492.2|91442.2|91493|91443|91491.5|91441.5|14
1640058620000|2021-12-21 03:50:20|91492.1|91442.1|91505.1|91426.7|91507.1|91442.9|91491.9|91423|13
1640058630000|2021-12-21 03:50:30|91505.3|91427|91507.5|91421.8|91507.6|91443.9|91493|91421.4|14
1640058640000|2021-12-21 03:50:40|91506.1|91429.1|91502.8|91431.8|91509.3|91431.8|91502.8|91417.5|10
1640058650000|2021-12-21 03:50:50|91503.4|91431.2|91490.8|91440.8|91506.4|91442.6|91490.1|91424.3|15
1640058660000|2021-12-21 03:51:00|91503.9|91433.1|91503.8|91429.9|91506.5|91442.2|91491.7|91428.2|21
1640058670000|2021-12-21 03:51:10|91503.7|91426.7|91503.6|91430.8|91503.7|91443.3|91492.7|91426.7|9
1640058680000|2021-12-21 03:51:20|91503.7|91431.3|91501.5|91431.3|91503.7|91442.6|91491.9|91430.9|8
1640058690000|2021-12-21 03:51:30|91492.1|91442.1|91491.2|91441.2|91504.6|91444.5|91491.2|91425.8|21
1640058700000|2021-12-21 03:51:40|91505.7|91432.7|91500.9|91429.4|91505.7|91441.6|91489.7|91428.9|10
1640058710000|2021-12-21 03:51:50|91500.7|91429.2|91501.4|91430.7|91502.6|91443.3|91491.9|91429.2|5
1640058720000|2021-12-21 03:52:00|91502.5|91431.1|91502.2|91431.6|91502.8|91443.9|91491|91431.1|12
1640058730000|2021-12-21 03:52:10|91492.5|91442.5|91490.2|91440.2|91501.5|91442.7|91490.2|91428.8|19
1640058740000|2021-12-21 03:52:20|91489.1|91439.1|91500.1|91425.8|91500.3|91440.7|91489.1|91425.8|8
1640058750000|2021-12-21 03:52:30|91489.7|91439.7|91501.3|91429.8|91501.5|91444.2|91489.7|91429.8|25
1640058760000|2021-12-21 03:52:40|91503.2|91430|91500.8|91428.8|91503.2|91441.3|91490.5|91427.9|13
1640058770000|2021-12-21 03:52:50|91500.1|91428.2|91492.2|91442.2|91500.3|91442.4|91488.4|91427|19
1640058780000|2021-12-21 03:53:00|91491.7|91441.7|91501.6|91427.9|91502|91441.9|91487.5|91425.9|33
1640058790000|2021-12-21 03:53:10|91503.6|91428.3|91501.4|91427.4|91504|91441.3|91490|91426.9|19
1640058800000|2021-12-21 03:53:20|91501.6|91428.2|91491.6|91441.6|91501.6|91441.9|91490.1|91428.2|15
1640058810000|2021-12-21 03:53:30|91500.5|91429.5|91489.1|91439.1|91502.4|91443|91489|91426.7|9
1640058820000|2021-12-21 03:53:40|91489|91439|91490.5|91440.5|91500.1|91441.9|91488.7|91425.5|17
1640058830000|2021-12-21 03:53:50|91490.4|91440.4|91498.3|91426|91501.1|91440.4|91490.2|91426|12
1640058840000|2021-12-21 03:54:00|91501.1|91427.2|91491.3|91441.3|91501.1|91442|91489.6|91425|12
1640058850000|2021-12-21 03:54:10|91491.2|91441.2|91490.5|91440.5|91491.7|91441.7|91489.2|91439.2|23
1640058860000|2021-12-21 03:54:20|91499.5|91429.3|91491.2|91441.2|91501|91441.7|91489.9|91429.3|10
1640058870000|2021-12-21 03:54:30|91500.7|91428.6|91500.5|91430.1|91500.9|91441.8|91490.2|91428.6|13
1640058880000|2021-12-21 03:54:40|91500.4|91428|91490.1|91440.1|91502.6|91442.3|91488.8|91428|10
1640058890000|2021-12-21 03:54:50|91489.7|91439.7|91500.7|91429.7|91503.9|91441.2|91489.1|91424.2|16
1640058900000|2021-12-21 03:55:00|91501.2|91430.7|91491.7|91441.7|91501.6|91442.9|91490.3|91429.8|30
1640058910000|2021-12-21 03:55:10|91492.3|91442.3|91490.4|91440.4|91501.3|91442.3|91489.8|91429.9|18
1640058920000|2021-12-21 03:55:20|91490.8|91440.8|91488.1|91438.1|91498.6|91441.9|91488|91428.5|24
1640058930000|2021-12-21 03:55:30|91487.8|91437.8|91500.9|91426.8|91501.5|91439.6|91487.8|91425.2|14
1640058940000|2021-12-21 03:55:40|91489.4|91439.4|91499|91425.9|91499|91439.4|91486.3|91425.7|14
1640058950000|2021-12-21 03:55:50|91498.7|91426.4|91500.7|91430|91500.7|91441.1|91487.3|91425.8|12
1640058960000|2021-12-21 03:56:00|91489.3|91439.3|91490.7|91440.7|91500.4|91442.1|91489.3|91428.5|19
1640058970000|2021-12-21 03:56:10|91491.1|91441.1|91488.2|91438.2|91491.5|91441.5|91488.2|91438.2|14
1640058980000|2021-12-21 03:56:20|91490.6|91440.6|91491.6|91441.6|91501.8|91441.7|91489.8|91430.2|13
1640058990000|2021-12-21 03:56:30|91491.9|91441.9|91499|91427.8|91502.3|91441.9|91489.2|91427.8|16
1640059000000|2021-12-21 03:56:40|91489.5|91439.5|91491.3|91441.3|91501.8|91444.3|91488.3|91428.3|18
1640059010000|2021-12-21 03:56:50|91492.4|91442.4|91491.5|91441.5|91492.8|91442.8|91490.5|91440.5|19
1640059020000|2021-12-21 03:57:00|91492.1|91442.1|91491.2|91441.2|91493.7|91443.7|91490.8|91440.8|23
1640059030000|2021-12-21 03:57:10|91491.4|91441.4|91490.4|91440.4|91505.6|91444.1|91490.4|91427|18
1640059040000|2021-12-21 03:57:20|91490.7|91440.7|91499.4|91428.8|91500.9|91440.7|91489.2|91426.7|14
1640059050000|2021-12-21 03:57:30|91502.3|91428.9|91490.1|91440.1|91503.1|91442.8|91490.1|91426.5|15
1640059060000|2021-12-21 03:57:40|91500|91430|91502.1|91428.7|91502.1|91441.6|91490.2|91428.7|11
1640059070000|2021-12-21 03:57:50|91505.3|91426.8|91503.6|91429.5|91505.3|91444.4|91493|91426.8|10
1640059080000|2021-12-21 03:58:00|91505|91431.2|91504.9|91434.8|91505|91444|91491.3|91424.3|10
1640059090000|2021-12-21 03:58:10|91505.8|91433.9|91501.3|91430.4|91505.8|91442.4|91491.2|91428.1|17
1640059100000|2021-12-21 03:58:20|91501.4|91430.6|91508.8|91435.8|91518.9|91441.3|91501.4|91430.6|12
1640059110000|2021-12-21 03:58:30|91507.7|91434.3|91493.9|91443.9|91515|91449|91491.9|91431.7|30
1640059120000|2021-12-21 03:58:40|91495.7|91445.7|91509.7|91434.4|91509.7|91446.2|91492.3|91432.1|21
1640059130000|2021-12-21 03:58:50|91508.8|91433|91509.3|91430.8|91511.7|91435.1|91507|91430.4|15
1640059140000|2021-12-21 03:59:00|91508.4|91431.4|91493.4|91443.4|91508.4|91445.8|91492.3|91430.7|30
1640059150000|2021-12-21 03:59:10|91492.5|91442.5|91493.3|91443.3|91506.7|91445.4|91492.5|91431.9|21
1640059160000|2021-12-21 03:59:20|91493.4|91443.4|91516.1|91440.2|91516.1|91443.5|91492.4|91431.7|22
1640059170000|2021-12-21 03:59:30|91511.7|91437.2|91494.8|91444.8|91516.1|91448.5|91494.8|91434|30
1640059180000|2021-12-21 03:59:40|91508|91436.4|91495.6|91445.6|91508.2|91447|91495.5|91434.7|20
1640059190000|2021-12-21 03:59:50|91495.5|91445.5|91495.7|91445.7|91506.8|91446.7|91495.5|91427.6|27
1640059200000|2021-12-21 04:00:00|91494.4|91444.4|91503.8|91432.4|91504.5|91445.2|91492|91428.3|37
1640059210000|2021-12-21 04:00:10|91504.6|91431.4|91504|91432.5|91505.9|91432.5|91503.9|91428|10
1640059220000|2021-12-21 04:00:20|91504.1|91430.3|91503.3|91431.2|91504.3|91432.5|91501.7|91429.8|11
1640059230000|2021-12-21 04:00:30|91503|91428.3|91502.1|91430.1|91503.1|91442|91491.6|91428.3|12
1640059240000|2021-12-21 04:00:40|91515.3|91438.9|91492.3|91442.3|91515.3|91448.4|91492.3|91433.4|18
1640059250000|2021-12-21 04:00:50|91494.1|91444.1|91493.9|91443.9|91496|91446|91493.9|91443.9|16
1640059260000|2021-12-21 04:01:00|91506.7|91435.2|91507.5|91435.5|91510|91447.3|91493.7|91430|32
1640059270000|2021-12-21 04:01:10|91507.4|91436|91489.9|91439.9|91512.8|91447|91489.9|91435.1|17
1640059280000|2021-12-21 04:01:20|91492.5|91442.5|91490.2|91440.2|91493.8|91443.8|91490.2|91440.2|19
1640059290000|2021-12-21 04:01:30|91490.5|91440.5|91493.2|91443.2|91495.3|91445.3|91490.5|91440.5|19
1640059300000|2021-12-21 04:01:40|91492.6|91442.6|91492|91442|91500.5|91444.8|91489.9|91428.1|18
1640059310000|2021-12-21 04:01:50|91492.4|91442.4|91491.5|91441.5|91492.8|91442.8|91490.7|91440.7|19
1640059320000|2021-12-21 04:02:00|91490.9|91440.9|91489|91439|91498.7|91441.2|91488.6|91427.8|10
1640059330000|2021-12-21 04:02:10|91488.5|91438.5|91490.7|91440.7|91501.2|91444.9|91488.5|91429.2|18
1640059340000|2021-12-21 04:02:20|91491.3|91441.3|91489.8|91439.8|91504.8|91443.7|91488.6|91428.6|30
1640059350000|2021-12-21 04:02:30|91491.7|91441.7|91499.7|91426.8|91499.7|91443.4|91489.8|91426.8|17
1640059360000|2021-12-21 04:02:40|91491.9|91441.9|91490.4|91440.4|91498|91441.9|91487.9|91427.3|12
1640059370000|2021-12-21 04:02:50|91490.7|91440.7|91502.2|91427.3|91502.2|91441.8|91489.9|91427|17
1640059380000|2021-12-21 04:03:00|91500.5|91427.1|91490.9|91440.9|91500.7|91444.3|91490.2|91427.1|16
1640059390000|2021-12-21 04:03:10|91492.2|91442.2|91499.4|91429.4|91500|91442.2|91490|91428.1|20
1640059400000|2021-12-21 04:03:20|91499.6|91428.9|91500.4|91429.2|91500.5|91440.5|91490|91427.7|10
1640059410000|2021-12-21 04:03:30|91491.3|91441.3|91489.8|91439.8|91492.6|91442.6|91489.8|91439.8|5
1640059420000|2021-12-21 04:03:40|91489.7|91439.7|91495.2|91445.2|91501.9|91447.7|91489.7|91431.7|29
1640059430000|2021-12-21 04:03:50|91495.7|91445.7|91492.9|91442.9|91496.1|91446.1|91492.7|91442.7|19
1640059440000|2021-12-21 04:04:00|91492.8|91442.8|91505.1|91433|91505.1|91445.7|91492.8|91432.2|17
1640059450000|2021-12-21 04:04:10|91503.7|91431.4|91493|91443|91506.8|91444.6|91492.4|91431.4|23
1640059460000|2021-12-21 04:04:20|91505.2|91433.6|91496.5|91446.5|91510.5|91447.8|91493.8|91433.6|22
1640059470000|2021-12-21 04:04:30|91496.6|91446.6|91494.3|91444.3|91497.3|91447.3|91494.3|91444.3|20
1640059480000|2021-12-21 04:04:40|91505.2|91434.9|91492.2|91442.2|91505.8|91444.9|91490.5|91428|31
1640059490000|2021-12-21 04:04:50|91490.7|91440.7|91501.2|91428.7|91501.2|91441.7|91489.6|91428.7|16
1640059500000|2021-12-21 04:05:00|91500.4|91427.6|91500|91428.3|91501|91440.1|91488.8|91427.6|20
1640059510000|2021-12-21 04:05:10|91499.8|91427.5|91478.6|91428.6|91500|91441.2|91476.9|91421.2|31
1640059520000|2021-12-21 04:05:20|91482|91432|91485.2|91435.2|91501.5|91440|91477|91411.5|46
1640059530000|2021-12-21 04:05:30|91486.8|91436.8|91499.5|91428.6|91501.2|91441.9|91475.9|91418.7|50
1640059540000|2021-12-21 04:05:40|91500.2|91427.2|91487.8|91437.8|91500.9|91439.4|91486.4|91424.9|19
1640059550000|2021-12-21 04:05:50|91489.6|91439.6|91488.6|91438.6|91490.3|91440.3|91488.6|91438.6|24
1640059560000|2021-12-21 04:06:00|91489.3|91439.3|91490.1|91440.1|91490.7|91440.7|91488.8|91438.8|18
1640059570000|2021-12-21 04:06:10|91490.4|91440.4|91490|91440|91499.9|91440.4|91488.5|91429|10
1640059580000|2021-12-21 04:06:20|91490.7|91440.7|91488.4|91438.4|91490.7|91440.7|91488|91438|8
1640059590000|2021-12-21 04:06:30|91490.1|91440.1|91490.3|91440.3|91493|91443|91488.6|91438.6|18
1640059600000|2021-12-21 04:06:40|91489.9|91439.9|91491.1|91441.1|91492.7|91442.7|91489.9|91439.9|16
1640059610000|2021-12-21 04:06:50|91490.7|91440.7|91490.6|91440.6|91492.2|91442.2|91490.6|91440.6|11
1640059620000|2021-12-21 04:07:00|91491.9|91441.9|91487.1|91437.1|91492.5|91442.5|91487.1|91437.1|14
1640059630000|2021-12-21 04:07:10|91487.5|91437.5|91489.9|91439.9|91502.1|91443.3|91487.5|91432.1|15
1640059640000|2021-12-21 04:07:20|91490.5|91440.5|91489.9|91439.9|91501.1|91441.5|91488.5|91430.4|11
1640059650000|2021-12-21 04:07:30|91490.4|91440.4|91489.6|91439.6|91491.9|91441.9|91489.6|91439.6|8
1640059660000|2021-12-21 04:07:40|91491.8|91441.8|91490.2|91440.2|91501.2|91442.8|91489.7|91427.8|14
1640059670000|2021-12-21 04:07:50|91489.6|91439.6|91493.6|91443.6|91502.3|91443.6|91489.1|91428.7|9
1640059680000|2021-12-21 04:08:00|91492.6|91442.6|91490.3|91440.3|91492.6|91442.6|91490.3|91440.3|11
1640059690000|2021-12-21 04:08:10|91491.4|91441.4|91491.7|91441.7|91491.8|91441.8|91490.2|91440.2|8
1640059700000|2021-12-21 04:08:20|91490.6|91440.6|91493.1|91443.1|91493.1|91443.1|91488.5|91438.5|21
1640059710000|2021-12-21 04:08:30|91491.4|91441.4|91492|91442|91492.5|91442.5|91490.3|91440.3|44
1640059720000|2021-12-21 04:08:40|91491.8|91441.8|91488.7|91438.7|91492.6|91442.6|91488.7|91438.7|23
1640059730000|2021-12-21 04:08:50|91488.8|91438.8|91488.8|91438.8|91497.4|91440.6|91487.9|91426.4|22
1640059740000|2021-12-21 04:09:00|91489|91439|91487.4|91437.4|91489.6|91439.6|91487.4|91437.4|24
1640059750000|2021-12-21 04:09:10|91488.4|91438.4|91486.7|91436.7|91488.8|91438.8|91486.2|91436.2|10
1640059760000|2021-12-21 04:09:20|91487.5|91437.5|91490.3|91440.3|91490.3|91440.3|91487.5|91437.5|18
1640059770000|2021-12-21 04:09:30|91490|91440|91489.2|91439.2|91490|91440|91488.7|91438.7|13
1640059780000|2021-12-21 04:09:40|91489.5|91439.5|91489.4|91439.4|91490.3|91440.3|91487.4|91437.4|25
1640059790000|2021-12-21 04:09:50|91489.6|91439.6|91489.3|91439.3|91491|91441|91487.2|91437.2|27
1640059800000|2021-12-21 04:10:00|91490.2|91440.2|91487.9|91437.9|91490.2|91440.2|91487.4|91437.4|15
1640059810000|2021-12-21 04:10:10|91488.2|91438.2|91487.3|91437.3|91491|91441|91487.1|91437.1|12
1640059820000|2021-12-21 04:10:20|91485.2|91435.2|91488.8|91438.8|91489.9|91439.9|91485.2|91435.2|12
1640059830000|2021-12-21 04:10:30|91487.5|91437.5|91486.9|91436.9|91488.2|91438.2|91486.9|91436.9|6
1640059840000|2021-12-21 04:10:40|91488.8|91438.8|91486.5|91436.5|91489.5|91439.5|91485.7|91435.7|7
1640059850000|2021-12-21 04:10:50|91487.1|91437.1|91487.8|91437.8|91498.2|91440.9|91486.1|91427.9|10
1640059860000|2021-12-21 04:11:00|91487.1|91437.1|91482.2|91432.2|91489.7|91439.7|91482.2|91432.2|30
1640059870000|2021-12-21 04:11:10|91484|91434|91483.9|91433.9|91486|91436|91483.9|91433.9|20
1640059880000|2021-12-21 04:11:20|91483.5|91433.5|91484.9|91434.9|91485.7|91435.7|91483.1|91433.1|13
1640059890000|2021-12-21 04:11:30|91485.2|91435.2|91486.9|91436.9|91487.1|91437.1|91484.2|91434.2|37
1640059900000|2021-12-21 04:11:40|91487.1|91437.1|91488.1|91438.1|91488.3|91438.3|91486.9|91436.9|39
1640059910000|2021-12-21 04:11:50|91488.2|91438.2|91488|91438|91491.3|91441.3|91487.8|91437.8|13
1640059920000|2021-12-21 04:12:00|91489.5|91439.5|91490.9|91440.9|91491.8|91441.8|91488.6|91438.6|18
1640059930000|2021-12-21 04:12:10|91491.3|91441.3|91491.5|91441.5|91492.4|91442.4|91490.8|91440.8|21
1640059940000|2021-12-21 04:12:20|91491.7|91441.7|91491.3|91441.3|91492.3|91442.3|91490.9|91440.9|35
1640059950000|2021-12-21 04:12:30|91490.7|91440.7|91492.3|91442.3|91493|91443|91490.6|91440.6|15
1640059960000|2021-12-21 04:12:40|91492.8|91442.8|91492.2|91442.2|91493.1|91443.1|91492|91442|14
1640059970000|2021-12-21 04:12:50|91492.7|91442.7|91492.6|91442.6|91493.3|91443.3|91491|91441|21
1640059980000|2021-12-21 04:13:00|91492.7|91442.7|91493.5|91443.5|91495.4|91445.4|91491.7|91441.7|26
1640059990000|2021-12-21 04:13:10|91493.4|91443.4|91492.9|91442.9|91494.8|91444.8|91491.6|91441.6|9
1640060000000|2021-12-21 04:13:20|91490.1|91440.1|91493|91443|91493.2|91443.2|91490.1|91440.1|11
1640060010000|2021-12-21 04:13:30|91492.2|91442.2|91493.1|91443.1|91493.6|91443.6|91491.7|91441.7|9
1640060020000|2021-12-21 04:13:40|91493.2|91443.2|91492.9|91442.9|91493.7|91443.7|91492.9|91442.9|12
1640060030000|2021-12-21 04:13:50|91493.4|91443.4|91492.6|91442.6|91495.3|91445.3|91492.4|91442.4|14
1640060040000|2021-12-21 04:14:00|91491.6|91441.6|91492.4|91442.4|91493.2|91443.2|91491.6|91441.6|6
1640060050000|2021-12-21 04:14:10|91493.3|91443.3|91492.8|91442.8|91494.2|91444.2|91490.4|91440.4|10
1640060060000|2021-12-21 04:14:20|91492.7|91442.7|91490.7|91440.7|91493.3|91443.3|91490.3|91440.3|16
1640060070000|2021-12-21 04:14:30|91490.6|91440.6|91490.4|91440.4|91492.2|91442.2|91490.2|91440.2|18
1640060080000|2021-12-21 04:14:40|91491.4|91441.4|91490.4|91440.4|91492.2|91442.2|91490.2|91440.2|13
1640060090000|2021-12-21 04:14:50|91490.8|91440.8|91491.2|91441.2|91491.2|91441.2|91489.7|91439.7|10
1640060100000|2021-12-21 04:15:00|91489.6|91439.6|91492.4|91442.4|91495.2|91445.2|91489.6|91439.6|26
1640060110000|2021-12-21 04:15:10|91492.2|91442.2|91490.6|91440.6|91493.3|91443.3|91488.6|91438.6|23
1640060120000|2021-12-21 04:15:20|91490.1|91440.1|91493.9|91443.9|91494.3|91444.3|91490.1|91440.1|24
1640060130000|2021-12-21 04:15:30|91494.7|91444.7|91491.9|91441.9|91494.7|91444.7|91491.9|91441.9|7
1640060140000|2021-12-21 04:15:40|91491|91441|91492.1|91442.1|91494.4|91444.4|91490.3|91440.3|9
1640060150000|2021-12-21 04:15:50|91487.7|91437.7|91494.1|91444.1|91501.6|91444.4|91487.7|91426.9|21
1640060160000|2021-12-21 04:16:00|91494.2|91444.2|91490.4|91440.4|91494.5|91444.5|91490.4|91440.4|10
1640060170000|2021-12-21 04:16:10|91492.3|91442.3|91494|91444|91494|91444|91491.2|91441.2|12
1640060180000|2021-12-21 04:16:20|91493.6|91443.6|91493.7|91443.7|91494.2|91444.2|91492|91442|12
1640060190000|2021-12-21 04:16:30|91493.9|91443.9|91493.1|91443.1|91493.9|91443.9|91492.4|91442.4|12
1640060200000|2021-12-21 04:16:40|91492.7|91442.7|91488.2|91438.2|91504.7|91443.5|91488.2|91427.3|8
1640060210000|2021-12-21 04:16:50|91487.2|91437.2|91493.4|91443.4|91501|91443.4|91487.2|91428.9|8
1640060220000|2021-12-21 04:17:00|91493.3|91443.3|91493.1|91443.1|91494.1|91444.1|91490.9|91440.9|12
1640060230000|2021-12-21 04:17:10|91493.3|91443.3|91493.2|91443.2|91494.5|91444.5|91492.7|91442.7|20
1640060240000|2021-12-21 04:17:20|91493.4|91443.4|91493.5|91443.5|91493.8|91443.8|91491.8|91441.8|15
1640060250000|2021-12-21 04:17:30|91493.6|91443.6|91493|91443|91493.7|91443.7|91492.2|91442.2|15
1640060260000|2021-12-21 04:17:40|91492.7|91442.7|91491.4|91441.4|91494.6|91444.6|91491.4|91441.4|9
1640060270000|2021-12-21 04:17:50|91492.4|91442.4|91487.2|91437.2|91494|91444|91487.2|91437.2|15
1640060280000|2021-12-21 04:18:00|91496.1|91425.3|91496.8|91424.2|91499.7|91434.5|91484.5|91423.9|10
1640060290000|2021-12-21 04:18:10|91497.8|91424.1|91490.4|91440.4|91497.8|91441|91489.1|91424.1|19
1640060300000|2021-12-21 04:18:20|91490.3|91440.3|91491.1|91441.1|91491.1|91441.1|91489.3|91439.3|19
1640060310000|2021-12-21 04:18:30|91491.6|91441.6|91490.3|91440.3|91491.6|91441.6|91489.3|91439.3|14
1640060320000|2021-12-21 04:18:40|91490.6|91440.6|91495|91445|91497.3|91447.3|91490.6|91440.6|30
1640060330000|2021-12-21 04:18:50|91496|91446|91493.3|91443.3|91496.5|91446.5|91493.1|91443.1|25
1640060340000|2021-12-21 04:19:00|91491.9|91441.9|91491.3|91441.3|91494.3|91444.3|91491.3|91441.3|17
1640060350000|2021-12-21 04:19:10|91492.7|91442.7|91491.8|91441.8|91493.1|91443.1|91491.8|91441.8|6
1640060360000|2021-12-21 04:19:20|91491.9|91441.9|91492|91442|91495|91445|91491.9|91441.9|28
1640060370000|2021-12-21 04:19:30|91492.3|91442.3|91494.3|91444.3|91494.3|91444.3|91491.5|91441.5|6
1640060380000|2021-12-21 04:19:40|91492.2|91442.2|91493.4|91443.4|91494.1|91444.1|91489.6|91439.6|12
1640060390000|2021-12-21 04:19:50|91491|91441|91493.2|91443.2|91493.6|91443.6|91490.5|91440.5|24
1640060400000|2021-12-21 04:20:00|91493.8|91443.8|91492.2|91442.2|91494|91444|91492.2|91442.2|10
1640060410000|2021-12-21 04:20:10|91492.8|91442.8|91493.2|91443.2|91493.8|91443.8|91490.9|91440.9|26
1640060420000|2021-12-21 04:20:20|91488.8|91438.8|91493.9|91443.9|91494.6|91444.6|91488.8|91438.8|27
1640060430000|2021-12-21 04:20:30|91494.1|91444.1|91494.4|91444.4|91495.1|91445.1|91491.5|91441.5|31
1640060440000|2021-12-21 04:20:40|91494.2|91444.2|91492.3|91442.3|91494.4|91444.4|91490.8|91440.8|33
1640060450000|2021-12-21 04:20:50|91492|91442|91491.3|91441.3|91493.1|91443.1|91491.3|91441.3|6
1640060460000|2021-12-21 04:21:00|91493.2|91443.2|91492.5|91442.5|91493.2|91443.2|91491.2|91441.2|16
1640060470000|2021-12-21 04:21:10|91493.9|91443.9|91492.8|91442.8|91493.9|91443.9|91491.4|91441.4|19
1640060480000|2021-12-21 04:21:20|91492.9|91442.9|91492|91442|91493.4|91443.4|91491.9|91441.9|27
1640060490000|2021-12-21 04:21:30|91491.9|91441.9|91495.4|91445.4|91495.4|91445.4|91490.6|91440.6|22
1640060500000|2021-12-21 04:21:40|91493.6|91443.6|91496.3|91446.3|91496.7|91446.7|91489.6|91439.6|26
1640060510000|2021-12-21 04:21:50|91497|91447|91494.8|91444.8|91507.2|91447.1|91492.9|91433.2|12
1640060520000|2021-12-21 04:22:00|91495.2|91445.2|91496.5|91446.5|91497.1|91447.1|91494.8|91444.8|8
1640060530000|2021-12-21 04:22:10|91496.3|91446.3|91496.7|91446.7|91498|91448|91495.8|91445.8|7
1640060540000|2021-12-21 04:22:20|91496.8|91446.8|91496.4|91446.4|91499.3|91449.3|91495.8|91445.8|10
1640060550000|2021-12-21 04:22:30|91496.9|91446.9|91496|91446|91496.9|91446.9|91493.7|91443.7|13
1640060560000|2021-12-21 04:22:40|91496.1|91446.1|91497.1|91447.1|91497.8|91447.8|91495.3|91445.3|29
1640060570000|2021-12-21 04:22:50|91497.7|91447.7|91500.6|91450.6|91502.3|91452.3|91495.4|91445.4|20
1640060580000|2021-12-21 04:23:00|91500.8|91450.8|91504|91454|91504|91454|91500.8|91450.8|12
1640060590000|2021-12-21 04:23:10|91504.3|91454.3|91501.8|91451.8|91504.3|91454.3|91501.2|91451.2|10
1640060600000|2021-12-21 04:23:20|91501.6|91451.6|91501.4|91451.4|91501.9|91451.9|91501.1|91451.1|6
1640060610000|2021-12-21 04:23:30|91500.4|91450.4|91500.3|91450.3|91510.4|91452.1|91495.2|91435.2|16
1640060620000|2021-12-21 04:23:40|91501.3|91451.3|91497.6|91447.6|91501.3|91451.3|91497.6|91447.6|11
1640060630000|2021-12-21 04:23:50|91497.9|91447.9|91498.6|91448.6|91499|91449|91495.9|91445.9|17
1640060640000|2021-12-21 04:24:00|91499.5|91449.5|91499|91449|91500.1|91450.1|91498.1|91448.1|12
1640060650000|2021-12-21 04:24:10|91499.4|91449.4|91499.3|91449.3|91501.6|91451.6|91499|91449|12
1640060660000|2021-12-21 04:24:20|91499.5|91449.5|91498.7|91448.7|91500.2|91450.2|91498.2|91448.2|16
1640060670000|2021-12-21 04:24:30|91497.7|91447.7|91500|91450|91504.3|91454.3|91497.5|91447.5|15
1640060680000|2021-12-21 04:24:40|91502.2|91452.2|91501.6|91451.6|91504.9|91454.9|91499.7|91449.7|29
1640060690000|2021-12-21 04:24:50|91501.4|91451.4|91500.6|91450.6|91503.6|91453.6|91499.7|91449.7|19
1640060700000|2021-12-21 04:25:00|91501|91451|91500.6|91450.6|91502|91452|91500.2|91450.2|23
1640060710000|2021-12-21 04:25:10|91500.5|91450.5|91496.2|91446.2|91500.7|91450.7|91495.3|91445.3|23
1640060720000|2021-12-21 04:25:20|91495.3|91445.3|91494.7|91444.7|91498.5|91448.5|91494|91444|11
1640060730000|2021-12-21 04:25:30|91496.1|91446.1|91497.4|91447.4|91499.5|91449.5|91496.1|91446.1|15
1640060740000|2021-12-21 04:25:40|91497.9|91447.9|91495.6|91445.6|91499.4|91449.4|91495.6|91445.6|16
1640060750000|2021-12-21 04:25:50|91498|91448|91499.9|91449.9|91502.2|91452.2|91496.6|91446.6|18
1640060760000|2021-12-21 04:26:00|91501.2|91451.2|91499.2|91449.2|91504.3|91454.3|91498.4|91448.4|19
1640060770000|2021-12-21 04:26:10|91499.7|91449.7|91499.5|91449.5|91501.8|91451.8|91498.5|91448.5|17
1640060780000|2021-12-21 04:26:20|91499.3|91449.3|91500.5|91450.5|91500.7|91450.7|91498.7|91448.7|9
1640060790000|2021-12-21 04:26:30|91500|91450|91500.5|91450.5|91501.2|91451.2|91500|91450|15
1640060800000|2021-12-21 04:26:40|91499.7|91449.7|91500|91450|91501.2|91451.2|91498.4|91448.4|10
1640060810000|2021-12-21 04:26:50|91500.3|91450.3|91502.4|91452.4|91502.4|91452.4|91499.6|91449.6|15
1640060820000|2021-12-21 04:27:00|91499.8|91449.8|91501.6|91451.6|91502.8|91452.8|91498.4|91448.4|17
1640060830000|2021-12-21 04:27:10|91500.6|91450.6|91501.3|91451.3|91502.2|91452.2|91499.6|91449.6|14
1640060840000|2021-12-21 04:27:20|91501.4|91451.4|91500.6|91450.6|91501.4|91451.4|91499.2|91449.2|14
1640060850000|2021-12-21 04:27:30|91501.2|91451.2|91500.4|91450.4|91501.6|91451.6|91500|91450|15
1640060860000|2021-12-21 04:27:40|91502.3|91452.3|91502.6|91452.6|91503.2|91453.2|91501.2|91451.2|20
1640060870000|2021-12-21 04:27:50|91500.2|91450.2|91501.9|91451.9|91503.2|91453.2|91500.2|91450.2|12
1640060880000|2021-12-21 04:28:00|91502.5|91452.5|91501.6|91451.6|91502.5|91452.5|91500.8|91450.8|11
1640060890000|2021-12-21 04:28:10|91500.9|91450.9|91503.3|91453.3|91503.5|91453.5|91500.9|91450.9|14
1640060900000|2021-12-21 04:28:20|91501.9|91451.9|91502.2|91452.2|91504|91454|91501.6|91451.6|12
1640060910000|2021-12-21 04:28:30|91502.5|91452.5|91500|91450|91512.7|91454.3|91500|91442.5|13
1640060920000|2021-12-21 04:28:40|91503.4|91453.4|91500.5|91450.5|91503.4|91453.4|91500.3|91450.3|24
1640060930000|2021-12-21 04:28:50|91499.3|91449.3|91499|91449|91501.8|91451.8|91498.7|91448.7|15
1640060940000|2021-12-21 04:29:00|91500.5|91450.5|91500.7|91450.7|91503|91453|91500.4|91450.4|25
1640060950000|2021-12-21 04:29:10|91501.6|91451.6|91502.6|91452.6|91504|91454|91500.8|91450.8|15
1640060960000|2021-12-21 04:29:20|91501.5|91451.5|91500.7|91450.7|91502.7|91452.7|91500.2|91450.2|24
1640060970000|2021-12-21 04:29:30|91501.3|91451.3|91501.5|91451.5|91501.5|91451.5|91499.4|91449.4|16
1640060980000|2021-12-21 04:29:40|91500.2|91450.2|91499.7|91449.7|91501.1|91451.1|91497.9|91447.9|18
1640060990000|2021-12-21 04:29:50|91500.1|91450.1|91502.5|91452.5|91502.5|91452.5|91497.4|91447.4|12
1640061000000|2021-12-21 04:30:00|91501.3|91451.3|91503.8|91453.8|91504.4|91454.4|91501.2|91451.2|21
1640061010000|2021-12-21 04:30:10|91504.7|91454.7|91503.5|91453.5|91504.7|91454.7|91503.4|91453.4|13
1640061020000|2021-12-21 04:30:20|91503.3|91453.3|91503.6|91453.6|91505.4|91455.4|91502|91452|18
1640061030000|2021-12-21 04:30:30|91504.7|91454.7|91506.4|91456.4|91507.8|91457.8|91504.7|91454.7|25
1640061040000|2021-12-21 04:30:40|91505.2|91455.2|91508.5|91458.5|91508.5|91458.5|91505.2|91455.2|20
1640061050000|2021-12-21 04:30:50|91509.4|91459.4|91508.1|91458.1|91509.4|91459.4|91507.3|91457.3|29
1640061060000|2021-12-21 04:31:00|91508.2|91458.2|91503.5|91453.5|91508.9|91458.9|91503.5|91453.5|21
1640061070000|2021-12-21 04:31:10|91503.8|91453.8|91508.2|91458.2|91508.2|91458.2|91502.8|91452.8|9
1640061080000|2021-12-21 04:31:20|91506.8|91456.8|91506.7|91456.7|91508.5|91458.5|91506.1|91456.1|16
1640061090000|2021-12-21 04:31:30|91506.8|91456.8|91505.9|91455.9|91508.7|91458.7|91505.7|91455.7|23
1640061100000|2021-12-21 04:31:40|91505.4|91455.4|91506.5|91456.5|91506.7|91456.7|91504.3|91454.3|17
1640061110000|2021-12-21 04:31:50|91506|91456|91505.7|91455.7|91507.3|91457.3|91505.3|91455.3|12
1640061120000|2021-12-21 04:32:00|91504.4|91454.4|91506.8|91456.8|91508.6|91458.6|91504.4|91454.4|18
1640061130000|2021-12-21 04:32:10|91508.6|91458.6|91506.1|91456.1|91508.6|91458.6|91503.9|91453.9|19
1640061140000|2021-12-21 04:32:20|91505.9|91455.9|91505.7|91455.7|91506.3|91456.3|91504.2|91454.2|13
1640061150000|2021-12-21 04:32:30|91507.1|91457.1|91505.7|91455.7|91507.5|91457.5|91505.2|91455.2|13
1640061160000|2021-12-21 04:32:40|91506.1|91456.1|91504.2|91454.2|91506.5|91456.5|91500.1|91450.1|21
1640061170000|2021-12-21 04:32:50|91501.2|91451.2|91499.8|91449.8|91503.7|91453.7|91498.6|91448.6|18
1640061180000|2021-12-21 04:33:00|91498.8|91448.8|91497.9|91447.9|91500.9|91450.9|91496.8|91446.8|22
1640061190000|2021-12-21 04:33:10|91499.5|91449.5|91495.5|91445.5|91499.9|91449.9|91495.5|91445.5|14
1640061200000|2021-12-21 04:33:20|91496.2|91446.2|91497|91447|91497|91447|91495.3|91445.3|16
1640061210000|2021-12-21 04:33:30|91496.9|91446.9|91497.4|91447.4|91498.2|91448.2|91496.9|91446.9|14
1640061220000|2021-12-21 04:33:40|91497.5|91447.5|91496.8|91446.8|91499|91449|91496.8|91446.8|16
1640061230000|2021-12-21 04:33:50|91498.2|91448.2|91498.5|91448.5|91498.5|91448.5|91495.5|91445.5|18
1640061240000|2021-12-21 04:34:00|91498.6|91448.6|91497.3|91447.3|91498.6|91448.6|91496.4|91446.4|17
1640061250000|2021-12-21 04:34:10|91496.4|91446.4|91496.3|91446.3|91497.8|91447.8|91496|91446|12
1640061260000|2021-12-21 04:34:20|91497.5|91447.5|91497.6|91447.6|91499|91449|91497.5|91447.5|9
1640061270000|2021-12-21 04:34:30|91498.3|91448.3|91500.1|91450.1|91502.1|91452.1|91497.2|91447.2|24
1640061280000|2021-12-21 04:34:40|91502.8|91452.8|91501.3|91451.3|91506.8|91456.8|91500.6|91450.6|14
1640061290000|2021-12-21 04:34:50|91501.5|91451.5|91501.1|91451.1|91503.9|91453.9|91499.6|91449.6|19
1640061300000|2021-12-21 04:35:00|91500.9|91450.9|91502.5|91452.5|91503.6|91453.6|91500.9|91450.9|26
1640061310000|2021-12-21 04:35:10|91503.4|91453.4|91503.4|91453.4|91505|91455|91503.4|91453.4|10
1640061320000|2021-12-21 04:35:20|91501.5|91451.5|91503.2|91453.2|91503.9|91453.9|91501.5|91451.5|9
1640061330000|2021-12-21 04:35:30|91502.4|91452.4|91505|91455|91505.3|91455.3|91502.4|91452.4|11
1640061340000|2021-12-21 04:35:40|91505.2|91455.2|91504.1|91454.1|91505.2|91455.2|91500.3|91450.3|21
1640061350000|2021-12-21 04:35:50|91503.4|91453.4|91505.6|91455.6|91505.8|91455.8|91503.4|91453.4|16
1640061360000|2021-12-21 04:36:00|91505.3|91455.3|91505.5|91455.5|91505.8|91455.8|91504.4|91454.4|15
1640061370000|2021-12-21 04:36:10|91506|91456|91508.2|91458.2|91508.2|91458.2|91505.8|91455.8|16
1640061380000|2021-12-21 04:36:20|91508|91458|91507|91457|91508.5|91458.5|91507|91457|23
1640061390000|2021-12-21 04:36:30|91505.6|91455.6|91506.2|91456.2|91508|91458|91505.5|91455.5|12
1640061400000|2021-12-21 04:36:40|91507|91457|91506.8|91456.8|91508.1|91458.1|91505.8|91455.8|14
1640061410000|2021-12-21 04:36:50|91507.2|91457.2|91507.5|91457.5|91508.1|91458.1|91505.3|91455.3|12
1640061420000|2021-12-21 04:37:00|91508.5|91458.5|91506.8|91456.8|91509.4|91459.4|91505.4|91455.4|13
1640061430000|2021-12-21 04:37:10|91507.8|91457.8|91505|91455|91508.6|91458.6|91505|91455|9
1640061440000|2021-12-21 04:37:20|91503.9|91453.9|91505.6|91455.6|91507.1|91457.1|91503.9|91453.9|10
1640061450000|2021-12-21 04:37:30|91506.5|91456.5|91507.4|91457.4|91507.4|91457.4|91505.6|91455.6|15
1640061460000|2021-12-21 04:37:40|91507.6|91457.6|91508.7|91458.7|91508.7|91458.7|91507|91457|14
1640061470000|2021-12-21 04:37:50|91508.8|91458.8|91505.8|91455.8|91509.1|91459.1|91501.1|91451.1|23
1640061480000|2021-12-21 04:38:00|91505.9|91455.9|91502.1|91452.1|91505.9|91455.9|91501.5|91451.5|19
1640061490000|2021-12-21 04:38:10|91503.5|91453.5|91502.1|91452.1|91504.2|91454.2|91502.1|91452.1|14
1640061500000|2021-12-21 04:38:20|91502.7|91452.7|91508|91458|91508|91458|91502.7|91452.7|30
1640061510000|2021-12-21 04:38:30|91507.7|91457.7|91506.2|91456.2|91508.3|91458.3|91504.9|91454.9|18
1640061520000|2021-12-21 04:38:40|91506|91456|91505.3|91455.3|91507.4|91457.4|91505.3|91455.3|11
1640061530000|2021-12-21 04:38:50|91506.3|91456.3|91506.9|91456.9|91509|91459|91506|91456|14
1640061540000|2021-12-21 04:39:00|91506.4|91456.4|91508.6|91458.6|91509.2|91459.2|91506.2|91456.2|22
1640061550000|2021-12-21 04:39:10|91508.5|91458.5|91506|91456|91508.5|91458.5|91505.2|91455.2|10
1640061560000|2021-12-21 04:39:20|91507.9|91457.9|91508.7|91458.7|91509|91459|91507.2|91457.2|16
1640061570000|2021-12-21 04:39:30|91509.4|91459.4|91508.3|91458.3|91509.4|91459.4|91508.3|91458.3|14
1640061580000|2021-12-21 04:39:40|91508.6|91458.6|91506.8|91456.8|91508.6|91458.6|91506.8|91456.8|11
1640061590000|2021-12-21 04:39:50|91507|91457|91501.8|91451.8|91507.1|91457.1|91500.8|91450.8|30
1640061600000|2021-12-21 04:40:00|91502.8|91452.8|91502.4|91452.4|91504|91454|91501.5|91451.5|19
1640061610000|2021-12-21 04:40:10|91501.9|91451.9|91502.1|91452.1|91503.1|91453.1|91501.9|91451.9|7
1640061620000|2021-12-21 04:40:20|91502.2|91452.2|91504.3|91454.3|91504.7|91454.7|91501.6|91451.6|15
1640061630000|2021-12-21 04:40:30|91505|91455|91509.1|91438.4|91509.7|91455|91500.1|91436.8|23
1640061640000|2021-12-21 04:40:40|91509|91438.3|91501.7|91451.7|91509.4|91452.5|91498.6|91438.3|17
1640061650000|2021-12-21 04:40:50|91501.1|91451.1|91502.2|91452.2|91503.1|91453.1|91501.1|91451.1|14
1640061660000|2021-12-21 04:41:00|91501.7|91451.7|91505.4|91455.4|91512.9|91455.8|91501.6|91439.3|25
1640061670000|2021-12-21 04:41:10|91505.6|91455.6|91506|91456|91506.3|91456.3|91505.5|91455.5|13
1640061680000|2021-12-21 04:41:20|91505.9|91455.9|91505.8|91455.8|91506.2|91456.2|91505.2|91455.2|13
1640061690000|2021-12-21 04:41:30|91506|91456|91505.5|91455.5|91506.4|91456.4|91505.4|91455.4|17
1640061700000|2021-12-21 04:41:40|91505.3|91455.3|91505|91455|91506.6|91456.6|91504.1|91454.1|19
1640061710000|2021-12-21 04:41:50|91503.9|91453.9|91505.2|91455.2|91505.7|91455.7|91503.9|91453.9|10
1640061720000|2021-12-21 04:42:00|91505.4|91455.4|91505.3|91455.3|91505.8|91455.8|91504.5|91454.5|10
1640061730000|2021-12-21 04:42:10|91505.2|91455.2|91501.6|91451.6|91505.2|91455.2|91500.4|91450.4|16
1640061740000|2021-12-21 04:42:20|91500.8|91450.8|91502|91452|91514|91453.8|91500.6|91440.4|24
1640061750000|2021-12-21 04:42:30|91503.2|91453.2|91501.3|91451.3|91503.6|91453.6|91501.3|91451.3|20
1640061760000|2021-12-21 04:42:40|91501.1|91451.1|91502|91452|91502|91452|91501.1|91451.1|6
1640061770000|2021-12-21 04:42:50|91501.2|91451.2|91500.7|91450.7|91501.4|91451.4|91500.2|91450.2|11
1640061780000|2021-12-21 04:43:00|91501.3|91451.3|91500.4|91450.4|91502.1|91452.1|91499.7|91449.7|14
1640061790000|2021-12-21 04:43:10|91500|91450|91500.3|91450.3|91508.8|91450.9|91498.2|91437.5|25
1640061800000|2021-12-21 04:43:20|91500|91450|91501.6|91451.6|91501.9|91451.9|91500|91450|28
1640061810000|2021-12-21 04:43:30|91501.8|91451.8|91502.9|91452.9|91503.6|91453.6|91501.1|91451.1|23
1640061820000|2021-12-21 04:43:40|91503.4|91453.4|91502.3|91452.3|91504.4|91454.4|91502|91452|24
1640061830000|2021-12-21 04:43:50|91503.1|91453.1|91502.6|91452.6|91503.1|91453.1|91501.7|91451.7|9
1640061840000|2021-12-21 04:44:00|91502.1|91452.1|91503.2|91453.2|91503.5|91453.5|91501.9|91451.9|11
1640061850000|2021-12-21 04:44:10|91503|91453|91503.9|91453.9|91503.9|91453.9|91501|91451|11
1640061860000|2021-12-21 04:44:20|91504|91454|91501.9|91451.9|91504.2|91454.2|91501.7|91451.7|12
1640061870000|2021-12-21 04:44:30|91502.9|91452.9|91501.9|91451.9|91502.9|91452.9|91501.5|91451.5|18
1640061880000|2021-12-21 04:44:40|91502.3|91452.3|91501.7|91451.7|91503.7|91453.7|91501.4|91451.4|14
1640061890000|2021-12-21 04:44:50|91502.8|91452.8|91503.7|91453.7|91504.1|91454.1|91502.4|91452.4|12
1640061900000|2021-12-21 04:45:00|91503|91453|91503.1|91453.1|91504.1|91454.1|91501.9|91451.9|16
1640061910000|2021-12-21 04:45:10|91504.6|91454.6|91503|91453|91504.9|91454.9|91502|91452|19
1640061920000|2021-12-21 04:45:20|91502.8|91452.8|91500.9|91450.9|91504.8|91454.8|91500.1|91450.1|25
1640061930000|2021-12-21 04:45:30|91501.8|91451.8|91500.5|91450.5|91501.8|91451.8|91499.2|91449.2|16
1640061940000|2021-12-21 04:45:40|91499.6|91449.6|91500.3|91450.3|91500.4|91450.4|91498.9|91448.9|10
1640061950000|2021-12-21 04:45:50|91500.6|91450.6|91501.7|91451.7|91501.9|91451.9|91499.4|91449.4|9
1640061960000|2021-12-21 04:46:00|91499.4|91449.4|91500.5|91450.5|91510.5|91450.5|91496.4|91435.1|9
1640061970000|2021-12-21 04:46:10|91498.7|91448.7|91500.3|91450.3|91501.7|91451.7|91498.7|91448.7|17
1640061980000|2021-12-21 04:46:20|91500.4|91450.4|91500.1|91450.1|91509.3|91450.8|91498.5|91437.1|23
1640061990000|2021-12-21 04:46:30|91499.8|91449.8|91499.5|91449.5|91501|91451|91499.3|91449.3|10
1640062000000|2021-12-21 04:46:40|91500.6|91450.6|91501.1|91451.1|91501.9|91451.9|91500.5|91450.5|13
1640062010000|2021-12-21 04:46:50|91501|91451|91500.8|91450.8|91502.5|91452.5|91500.6|91450.6|11
1640062020000|2021-12-21 04:47:00|91500.4|91450.4|91501.4|91451.4|91503.3|91453.3|91499.4|91449.4|24
1640062030000|2021-12-21 04:47:10|91501.7|91451.7|91499.9|91449.9|91501.8|91451.8|91499.9|91449.9|13
1640062040000|2021-12-21 04:47:20|91501.3|91451.3|91500|91450|91501.3|91451.3|91499.3|91449.3|14
1640062050000|2021-12-21 04:47:30|91499.7|91449.7|91499.1|91449.1|91501|91451|91498.6|91448.6|12
1640062060000|2021-12-21 04:47:40|91501.6|91451.6|91498.8|91448.8|91506.6|91452|91498.8|91435.8|10
1640062070000|2021-12-21 04:47:50|91497.2|91447.2|91499.5|91449.5|91500|91450|91496.3|91446.3|13
1640062080000|2021-12-21 04:48:00|91499.9|91449.9|91498.4|91448.4|91500.7|91450.7|91498.4|91448.4|19
1640062090000|2021-12-21 04:48:10|91498.8|91448.8|91499.5|91449.5|91499.6|91449.6|91498.4|91448.4|19
1640062100000|2021-12-21 04:48:20|91499.8|91449.8|91502.5|91452.5|91502.5|91452.5|91499.1|91449.1|25
1640062110000|2021-12-21 04:48:30|91503|91453|91502.8|91452.8|91504.9|91454.9|91500.2|91450.2|21
1640062120000|2021-12-21 04:48:40|91502|91452|91501|91451|91502.5|91452.5|91501|91451|13
1640062130000|2021-12-21 04:48:50|91500.7|91450.7|91500.5|91450.5|91500.7|91450.7|91498.8|91448.8|5
1640062140000|2021-12-21 04:49:00|91501.5|91451.5|91502.3|91452.3|91502.5|91452.5|91499.6|91449.6|21
1640062150000|2021-12-21 04:49:10|91502.4|91452.4|91505.2|91455.2|91514.2|91457.8|91502.4|91442.5|31
1640062160000|2021-12-21 04:49:20|91505.1|91455.1|91506.1|91456.1|91506.1|91456.1|91504.2|91454.2|18
1640062170000|2021-12-21 04:49:30|91506.7|91456.7|91504.7|91454.7|91506.7|91456.7|91504.2|91454.2|15
1640062180000|2021-12-21 04:49:40|91504.6|91454.6|91506|91456|91507.7|91457.7|91504.6|91454.6|25
1640062190000|2021-12-21 04:49:50|91506.3|91456.3|91506.8|91456.8|91507.8|91457.8|91505.4|91455.4|22
1640062200000|2021-12-21 04:50:00|91507.6|91457.6|91506.4|91456.4|91508.9|91458.9|91506.2|91456.2|27
1640062210000|2021-12-21 04:50:10|91506.5|91456.5|91505.3|91455.3|91507.5|91457.5|91505.2|91455.2|15
1640062220000|2021-12-21 04:50:20|91505|91455|91505.9|91455.9|91506.3|91456.3|91505|91455|9
1640062230000|2021-12-21 04:50:30|91505.6|91455.6|91508|91458|91508|91458|91505.4|91455.4|11
1640062240000|2021-12-21 04:50:40|91508.2|91458.2|91506|91456|91510.5|91460.5|91504.7|91454.7|30
1640062250000|2021-12-21 04:50:50|91507.4|91457.4|91507.2|91457.2|91508.2|91458.2|91505.9|91455.9|13
1640062260000|2021-12-21 04:51:00|91508|91458|91506.9|91456.9|91509.6|91459.6|91506.5|91456.5|23
1640062270000|2021-12-21 04:51:10|91508.7|91458.7|91508.8|91458.8|91510.4|91460.4|91506.4|91456.4|14
1640062280000|2021-12-21 04:51:20|91508.9|91458.9|91510|91460|91511.5|91461.5|91507.5|91457.5|20
1640062290000|2021-12-21 04:51:30|91510.3|91460.3|91508.6|91458.6|91510.3|91460.3|91508.3|91458.3|13
1640062300000|2021-12-21 04:51:40|91519.2|91447.9|91510.1|91460.1|91519.2|91461.6|91508.8|91447.9|20
1640062310000|2021-12-21 04:51:50|91510.4|91460.4|91510.4|91460.4|91512.1|91462.1|91510.4|91460.4|18
1640062320000|2021-12-21 04:52:00|91510.8|91460.8|91508.5|91458.5|91511.7|91461.7|91508.5|91458.5|22
1640062330000|2021-12-21 04:52:10|91509|91459|91509.3|91459.3|91510.4|91460.4|91507.3|91457.3|15
1640062340000|2021-12-21 04:52:20|91509|91459|91512.4|91462.4|91512.8|91462.8|91507.8|91457.8|22
1640062350000|2021-12-21 04:52:30|91512.9|91462.9|91511.5|91461.5|91513.9|91463.9|91511.5|91461.5|23
1640062360000|2021-12-21 04:52:40|91513.2|91463.2|91513.3|91463.3|91513.4|91463.4|91511.9|91461.9|11
1640062370000|2021-12-21 04:52:50|91512.9|91462.9|91511.4|91461.4|91513.1|91463.1|91511.4|91461.4|18
1640062380000|2021-12-21 04:53:00|91512.3|91462.3|91509|91459|91514|91464|91509|91459|21
1640062390000|2021-12-21 04:53:10|91509.3|91459.3|91510.7|91460.7|91511.9|91461.9|91509.3|91459.3|13
1640062400000|2021-12-21 04:53:20|91510.8|91460.8|91510|91460|91512|91462|91510|91460|19
1640062410000|2021-12-21 04:53:30|91510.3|91460.3|91512|91462|91513.6|91463.6|91509.4|91459.4|13
1640062420000|2021-12-21 04:53:40|91512.3|91462.3|91510.6|91460.6|91512.7|91462.7|91508.6|91458.6|22
1640062430000|2021-12-21 04:53:50|91510.7|91460.7|91509.9|91459.9|91510.7|91460.7|91508.2|91458.2|25
1640062440000|2021-12-21 04:54:00|91508.5|91458.5|91509.4|91459.4|91510.2|91460.2|91508.5|91458.5|5
1640062450000|2021-12-21 04:54:10|91509.7|91459.7|91508.4|91458.4|91509.8|91459.8|91508.4|91458.4|8
1640062460000|2021-12-21 04:54:20|91509.6|91459.6|91509.1|91459.1|91511.4|91461.4|91509.1|91459.1|20
1640062470000|2021-12-21 04:54:30|91509.6|91459.6|91506.7|91456.7|91510.1|91460.1|91502.1|91452.1|34
1640062480000|2021-12-21 04:54:40|91506.9|91456.9|91506.4|91456.4|91506.9|91456.9|91504.4|91454.4|18
1640062490000|2021-12-21 04:54:50|91506.1|91456.1|91504.7|91454.7|91506.1|91456.1|91504.7|91454.7|14
1640062500000|2021-12-21 04:55:00|91505|91455|91505.5|91455.5|91505.9|91455.9|91503.9|91453.9|13
1640062510000|2021-12-21 04:55:10|91505.8|91455.8|91504.8|91454.8|91506|91456|91504.4|91454.4|17
1640062520000|2021-12-21 04:55:20|91504.6|91454.6|91505.5|91455.5|91506.8|91456.8|91503.9|91453.9|18
1640062530000|2021-12-21 04:55:30|91504.3|91454.3|91504.3|91454.3|91505.4|91455.4|91503.2|91453.2|18
1640062540000|2021-12-21 04:55:40|91504.5|91454.5|91502.8|91452.8|91504.9|91454.9|91502.8|91452.8|10
1640062550000|2021-12-21 04:55:50|91503.2|91453.2|91505|91455|91505|91455|91503.2|91453.2|10
1640062560000|2021-12-21 04:56:00|91505.3|91455.3|91501.9|91451.9|91507.9|91457.9|91501.9|91451.9|22
1640062570000|2021-12-21 04:56:10|91501.6|91451.6|91503.8|91453.8|91504.2|91454.2|91501.3|91451.3|23
1640062580000|2021-12-21 04:56:20|91503.6|91453.6|91502.7|91452.7|91503.9|91453.9|91501.6|91451.6|19
1640062590000|2021-12-21 04:56:30|91503.2|91453.2|91504.6|91454.6|91504.6|91454.6|91502.9|91452.9|14
1640062600000|2021-12-21 04:56:40|91504.2|91454.2|91504.6|91454.6|91505.7|91455.7|91504.2|91454.2|8
1640062610000|2021-12-21 04:56:50|91504.9|91454.9|91499.3|91449.3|91505.9|91455.9|91497.7|91447.7|29
1640062620000|2021-12-21 04:57:00|91497.7|91447.7|91498.1|91448.1|91499.7|91449.7|91497.1|91447.1|13
1640062630000|2021-12-21 04:57:10|91499.6|91449.6|91499.2|91449.2|91499.8|91449.8|91498.1|91448.1|8
1640062640000|2021-12-21 04:57:20|91498.3|91448.3|91499.7|91449.7|91499.7|91449.7|91497.9|91447.9|11
1640062650000|2021-12-21 04:57:30|91499.4|91449.4|91498.3|91448.3|91499.4|91449.4|91498.2|91448.2|12
1640062660000|2021-12-21 04:57:40|91498.6|91448.6|91499|91449|91499.6|91449.6|91498.6|91448.6|6
1640062670000|2021-12-21 04:57:50|91500|91450|91498.4|91448.4|91501.6|91451.6|91498.4|91448.4|16
1640062680000|2021-12-21 04:58:00|91499.2|91449.2|91498.9|91448.9|91501.5|91451.5|91498.3|91448.3|18
1640062690000|2021-12-21 04:58:10|91500|91450|91497.3|91447.3|91500.2|91450.2|91496.9|91446.9|30
1640062700000|2021-12-21 04:58:20|91497.2|91447.2|91500.8|91450.8|91502|91452|91497.2|91447.2|21
1640062710000|2021-12-21 04:58:30|91501.2|91451.2|91500.9|91450.9|91502.1|91452.1|91500.6|91450.6|15
1640062720000|2021-12-21 04:58:40|91501.2|91451.2|91500.3|91450.3|91501.2|91451.2|91498.7|91448.7|15
1640062730000|2021-12-21 04:58:50|91501.5|91451.5|91500.1|91450.1|91501.5|91451.5|91499.8|91449.8|14
1640062740000|2021-12-21 04:59:00|91499.9|91449.9|91495.8|91445.8|91508.2|91449.9|91493.6|91424.4|23
1640062750000|2021-12-21 04:59:10|91494.7|91444.7|91504.9|91434.5|91505.8|91447.4|91494.7|91434.5|18
1640062760000|2021-12-21 04:59:20|91505.1|91434.6|91496.4|91446.4|91506.3|91447.3|91496|91434.6|23
1640062770000|2021-12-21 04:59:30|91497|91447|91496.9|91446.9|91497.9|91447.9|91496.3|91446.3|26
1640062780000|2021-12-21 04:59:40|91497|91447|91495.1|91445.1|91504.4|91447.9|91494.9|91434.1|31
1640062790000|2021-12-21 04:59:50|91495.7|91445.7|91492.8|91442.8|91508.2|91446.9|91492.8|91431|23
1640062800000|2021-12-21 05:00:00|91493.6|91443.6|91502.4|91430.9|91506.6|91444.1|91491.6|91426.6|29
1640062810000|2021-12-21 05:00:10|91503.2|91429|91494.2|91444.2|91503.9|91445|91491.9|91426.9|18
1640062820000|2021-12-21 05:00:20|91493.9|91443.9|91492.1|91442.1|91494.3|91444.3|91492.1|91442.1|13
1640062830000|2021-12-21 05:00:30|91495|91445|91492.2|91442.2|91497.2|91447.2|91492.2|91442.2|24
1640062840000|2021-12-21 05:00:40|91492|91442|91496.5|91446.5|91496.5|91446.5|91492|91442|18
1640062850000|2021-12-21 05:00:50|91496|91446|91494.6|91444.6|91496.6|91446.6|91494.3|91444.3|19
1640062860000|2021-12-21 05:01:00|91495|91445|91494|91444|91495.6|91445.6|91492.7|91442.7|20
1640062870000|2021-12-21 05:01:10|91493.2|91443.2|91489.4|91439.4|91493.9|91443.9|91488.6|91438.6|30
1640062880000|2021-12-21 05:01:20|91488.7|91438.7|91488|91438|91490.8|91440.8|91486.1|91436.1|40
1640062890000|2021-12-21 05:01:30|91487.9|91437.9|91493.6|91443.6|91497.1|91447.1|91487.7|91437.7|23
1640062900000|2021-12-21 05:01:40|91493.9|91443.9|91491.8|91441.8|91495.2|91445.2|91491.2|91441.2|24
1640062910000|2021-12-21 05:01:50|91491.9|91441.9|91491|91441|91493.5|91443.5|91490.4|91440.4|25
1640062920000|2021-12-21 05:02:00|91491.8|91441.8|91489.8|91439.8|91495.4|91445.4|91489.6|91439.6|20
1640062930000|2021-12-21 05:02:10|91489.5|91439.5|91489.8|91439.8|91491|91441|91489.5|91439.5|17
1640062940000|2021-12-21 05:02:20|91490.2|91440.2|91494.9|91444.9|91495.5|91445.5|91490|91440|34
1640062950000|2021-12-21 05:02:30|91494.6|91444.6|91497.6|91447.6|91497.6|91447.6|91494.6|91444.6|24
1640062960000|2021-12-21 05:02:40|91497.8|91447.8|91495.4|91445.4|91498.7|91448.7|91495.4|91445.4|27
1640062970000|2021-12-21 05:02:50|91495.8|91445.8|91500.5|91450.5|91500.9|91450.9|91495.8|91445.8|22
1640062980000|2021-12-21 05:03:00|91501.1|91451.1|91500|91450|91501.1|91451.1|91499.4|91449.4|20
1640062990000|2021-12-21 05:03:10|91499.9|91449.9|91500.3|91450.3|91501|91451|91499.6|91449.6|12
1640063000000|2021-12-21 05:03:20|91500.7|91450.7|91500.8|91450.8|91501.6|91451.6|91498.9|91448.9|8
1640063010000|2021-12-21 05:03:30|91500.5|91450.5|91507.9|91437.2|91507.9|91450.5|91498.4|91437.2|11
1640063020000|2021-12-21 05:03:40|91507.5|91448|91499.5|91449.5|91507.5|91450|91497.8|91447.8|24
1640063030000|2021-12-21 05:03:50|91499.1|91449.1|91501.5|91451.5|91501.5|91451.5|91498.9|91448.9|16
1640063040000|2021-12-21 05:04:00|91501|91451|91502.8|91452.8|91502.9|91452.9|91501|91451|20
1640063050000|2021-12-21 05:04:10|91503.5|91453.5|91501|91451|91504.2|91454.2|91499.6|91449.6|16
1640063060000|2021-12-21 05:04:20|91500.8|91450.8|91498.8|91448.8|91502|91452|91498.8|91448.8|22
1640063070000|2021-12-21 05:04:30|91498.5|91448.5|91499.8|91449.8|91500|91450|91498.4|91448.4|22
1640063080000|2021-12-21 05:04:40|91499.6|91449.6|91498.1|91448.1|91500|91450|91498.1|91448.1|19
1640063090000|2021-12-21 05:04:50|91496.4|91446.4|91497.9|91447.9|91499.5|91449.5|91496.4|91446.4|19
1640063100000|2021-12-21 05:05:00|91497.8|91447.8|91498.7|91448.7|91501.3|91451.3|91497.8|91447.8|25
1640063110000|2021-12-21 05:05:10|91497.5|91447.5|91499.5|91449.5|91500.2|91450.2|91496.1|91446.1|15
1640063120000|2021-12-21 05:05:20|91500.2|91450.2|91501.4|91451.4|91501.7|91451.7|91498.6|91448.6|14
1640063130000|2021-12-21 05:05:30|91501|91451|91502.8|91452.8|91502.9|91452.9|91500.3|91450.3|13
1640063140000|2021-12-21 05:05:40|91503.3|91453.3|91508.2|91458.2|91510.1|91460.1|91503.2|91453.2|30
1640063150000|2021-12-21 05:05:50|91509.3|91459.3|91508.5|91458.5|91510.1|91460.1|91508.5|91458.5|17
1640063160000|2021-12-21 05:06:00|91508.7|91458.7|91517.9|91447.4|91518.3|91460.3|91507.2|91447.4|25
1640063170000|2021-12-21 05:06:10|91507.6|91457.6|91506.5|91456.5|91508.5|91458.5|91506.1|91456.1|19
1640063180000|2021-12-21 05:06:20|91506.2|91456.2|91506.1|91456.1|91507.6|91457.6|91505.6|91455.6|13
1640063190000|2021-12-21 05:06:30|91507|91457|91505.6|91455.6|91507.7|91457.7|91504.7|91454.7|15
1640063200000|2021-12-21 05:06:40|91507.1|91457.1|91506.9|91456.9|91509.3|91459.3|91506.4|91456.4|19
1640063210000|2021-12-21 05:06:50|91507.3|91457.3|91507.9|91457.9|91508.3|91458.3|91505.2|91455.2|12
1640063220000|2021-12-21 05:07:00|91508.4|91458.4|91504.4|91454.4|91508.4|91458.4|91504.4|91454.4|13
1640063230000|2021-12-21 05:07:10|91504.2|91454.2|91503.4|91453.4|91504.6|91454.6|91502.5|91452.5|21
1640063240000|2021-12-21 05:07:20|91503.3|91453.3|91502.8|91452.8|91503.5|91453.5|91502.5|91452.5|12
1640063250000|2021-12-21 05:07:30|91502.6|91452.6|91501.2|91451.2|91511.2|91453.6|91501.2|91440.3|15
1640063260000|2021-12-21 05:07:40|91502.3|91452.3|91503.1|91453.1|91503.2|91453.2|91500.7|91450.7|20
1640063270000|2021-12-21 05:07:50|91502.6|91452.6|91503.5|91453.5|91503.8|91453.8|91501.7|91451.7|12
1640063280000|2021-12-21 05:08:00|91503.3|91453.3|91505.7|91455.7|91505.7|91455.7|91501.9|91451.9|19
1640063290000|2021-12-21 05:08:10|91505.4|91455.4|91501.3|91451.3|91505.7|91455.7|91501.3|91451.3|26
1640063300000|2021-12-21 05:08:20|91501.2|91451.2|91500.3|91450.3|91502.6|91452.6|91499.8|91449.8|13
1640063310000|2021-12-21 05:08:30|91499.9|91449.9|91499.9|91449.9|91501|91451|91499.7|91449.7|12
1640063320000|2021-12-21 05:08:40|91500.1|91450.1|91502.3|91452.3|91502.4|91452.4|91499.7|91449.7|13
1640063330000|2021-12-21 05:08:50|91502.4|91452.4|91503|91453|91503.7|91453.7|91500.5|91450.5|15
1640063340000|2021-12-21 05:09:00|91503.3|91453.3|91502.1|91452.1|91503.3|91453.3|91500.5|91450.5|14
1640063350000|2021-12-21 05:09:10|91502.2|91452.2|91501.9|91451.9|91502.2|91452.2|91498.9|91448.9|18
1640063360000|2021-12-21 05:09:20|91502.3|91452.3|91501.2|91451.2|91502.7|91452.7|91500.6|91450.6|19
1640063370000|2021-12-21 05:09:30|91501.8|91451.8|91502.2|91452.2|91502.3|91452.3|91500.3|91450.3|13
1640063380000|2021-12-21 05:09:40|91502.5|91452.5|91501.3|91451.3|91502.5|91452.5|91500.6|91450.6|11
1640063390000|2021-12-21 05:09:50|91501.7|91451.7|91502.8|91452.8|91502.9|91452.9|91501|91451|22
1640063400000|2021-12-21 05:10:00|91502.9|91452.9|91502.5|91452.5|91503.6|91453.6|91500.8|91450.8|22
1640063410000|2021-12-21 05:10:10|91503.3|91453.3|91496.4|91446.4|91503.7|91453.7|91496.2|91446.2|29
1640063420000|2021-12-21 05:10:20|91496.8|91446.8|91497.5|91447.5|91499.2|91449.2|91494.2|91444.2|20
1640063430000|2021-12-21 05:10:30|91498|91448|91495.3|91445.3|91498|91448|91494.4|91444.4|14
1640063440000|2021-12-21 05:10:40|91495.1|91445.1|91495.3|91445.3|91496.1|91446.1|91495.1|91445.1|10
1640063450000|2021-12-21 05:10:50|91495|91445|91496.6|91446.6|91496.6|91446.6|91495|91445|12
1640063460000|2021-12-21 05:11:00|91497.6|91447.6|91497.1|91447.1|91498.6|91448.6|91496.3|91446.3|12
1640063470000|2021-12-21 05:11:10|91497.5|91447.5|91497.8|91447.8|91504|91448.3|91493.4|91433.1|27
1640063480000|2021-12-21 05:11:20|91497.7|91447.7|91498.1|91448.1|91500|91450|91497.4|91447.4|24
1640063490000|2021-12-21 05:11:30|91498.9|91448.9|91498.3|91448.3|91499.4|91449.4|91497.9|91447.9|23
1640063500000|2021-12-21 05:11:40|91498.4|91448.4|91496.9|91446.9|91498.4|91448.4|91496.2|91446.2|22
1640063510000|2021-12-21 05:11:50|91496.8|91446.8|91495.8|91445.8|91496.8|91446.8|91493.6|91443.6|27
1640063520000|2021-12-21 05:12:00|91494.8|91444.8|91493.7|91443.7|91495.2|91445.2|91493.3|91443.3|22
1640063530000|2021-12-21 05:12:10|91493.6|91443.6|91493.9|91443.9|91494|91444|91492.7|91442.7|16
1640063540000|2021-12-21 05:12:20|91494.2|91444.2|91493|91443|91494.3|91444.3|91492.8|91442.8|17
1640063550000|2021-12-21 05:12:30|91492.6|91442.6|91493.8|91443.8|91493.8|91443.8|91491.8|91441.8|14
1640063560000|2021-12-21 05:12:40|91493.5|91443.5|91492|91442|91494.2|91444.2|91491|91441|14
1640063570000|2021-12-21 05:12:50|91491.7|91441.7|91492.8|91442.8|91493.4|91443.4|91491.7|91441.7|7
1640063580000|2021-12-21 05:13:00|91493|91443|91492.6|91442.6|91493|91443|91491.4|91441.4|16
1640063590000|2021-12-21 05:13:10|91492.2|91442.2|91491.9|91441.9|91493.5|91443.5|91491.5|91441.5|11
1640063600000|2021-12-21 05:13:20|91491.1|91441.1|91491.7|91441.7|91492.9|91442.9|91489.8|91439.8|24
1640063610000|2021-12-21 05:13:30|91492|91442|91492.8|91442.8|91492.8|91442.8|91491.2|91441.2|12
1640063620000|2021-12-21 05:13:40|91493.1|91443.1|91490.5|91440.5|91493.6|91443.6|91490.5|91440.5|13
1640063630000|2021-12-21 05:13:50|91491.4|91441.4|91490.7|91440.7|91491.4|91441.4|91490.7|91440.7|3
1640063640000|2021-12-21 05:14:00|91494.4|91444.4|91491.7|91441.7|91494.4|91444.4|91491|91441|16
1640063650000|2021-12-21 05:14:10|91491.8|91441.8|91491.3|91441.3|91493.1|91443.1|91490.9|91440.9|13
1640063660000|2021-12-21 05:14:20|91491.5|91441.5|91492.4|91442.4|91492.8|91442.8|91491.3|91441.3|19
1640063670000|2021-12-21 05:14:30|91491.9|91441.9|91489.3|91439.3|91500.4|91442.3|91489.3|91429.4|20
1640063680000|2021-12-21 05:14:40|91489.4|91439.4|91489.1|91439.1|91491.6|91441.6|91489.1|91439.1|13
1640063690000|2021-12-21 05:14:50|91489.5|91439.5|91489.9|91439.9|91491|91441|91489.5|91439.5|14
1640063700000|2021-12-21 05:15:00|91490.5|91440.5|91490.9|91440.9|91491.9|91441.9|91490.5|91440.5|15
1640063710000|2021-12-21 05:15:10|91491.1|91441.1|91490|91440|91492.6|91442.6|91490|91440|17
1640063720000|2021-12-21 05:15:20|91490.1|91440.1|91491.3|91441.3|91492.7|91442.7|91490.1|91440.1|9
1640063730000|2021-12-21 05:15:30|91490.8|91440.8|91490.6|91440.6|91491.3|91441.3|91488.9|91438.9|16
1640063740000|2021-12-21 05:15:40|91491.2|91441.2|91490|91440|91491.6|91441.6|91489.8|91439.8|9
1640063750000|2021-12-21 05:15:50|91489.4|91439.4|91491.1|91441.1|91491.1|91441.1|91489.4|91439.4|12
1640063760000|2021-12-21 05:16:00|91491.5|91441.5|91490.3|91440.3|91492.5|91442.5|91490.3|91440.3|17
1640063770000|2021-12-21 05:16:10|91491.8|91441.8|91489.8|91439.8|91492.1|91442.1|91489.8|91439.8|10
1640063780000|2021-12-21 05:16:20|91488.6|91438.6|91494.6|91444.6|91496.2|91446.2|91488.6|91438.6|29
1640063790000|2021-12-21 05:16:30|91495|91445|91493.8|91443.8|91505.2|91445.6|91493.8|91431.1|13
1640063800000|2021-12-21 05:16:40|91494.7|91444.7|91497.4|91447.4|91497.4|91447.4|91494.7|91444.7|24
1640063810000|2021-12-21 05:16:50|91497.2|91447.2|91497.1|91447.1|91497.8|91447.8|91496.7|91446.7|11
1640063820000|2021-12-21 05:17:00|91497.7|91447.7|91492.8|91442.8|91504.9|91448|91492.6|91434.5|20
1640063830000|2021-12-21 05:17:10|91493.1|91443.1|91495|91445|91495.7|91445.7|91492.7|91442.7|6
1640063840000|2021-12-21 05:17:20|91495.3|91445.3|91493.5|91443.5|91495.3|91445.3|91493.1|91443.1|11
1640063850000|2021-12-21 05:17:30|91493.4|91443.4|91494.5|91444.5|91494.5|91444.5|91492.4|91442.4|13
1640063860000|2021-12-21 05:17:40|91493.8|91443.8|91492.9|91442.9|91494|91444|91492.9|91442.9|9
1640063870000|2021-12-21 05:17:50|91493.1|91443.1|91493.7|91443.7|91493.7|91443.7|91492.2|91442.2|11
1640063880000|2021-12-21 05:18:00|91493.4|91443.4|91491.4|91441.4|91493.8|91443.8|91489.9|91439.9|17
1640063890000|2021-12-21 05:18:10|91489.5|91439.5|91490.9|91440.9|91493.4|91443.4|91489|91439|15
1640063900000|2021-12-21 05:18:20|91492.2|91442.2|91492.1|91442.1|91493.1|91443.1|91491.6|91441.6|9
1640063910000|2021-12-21 05:18:30|91491.9|91441.9|91490.8|91440.8|91491.9|91441.9|91490.2|91440.2|20
1640063920000|2021-12-21 05:18:40|91490.5|91440.5|91490.8|91440.8|91492.5|91442.5|91490.5|91440.5|7
1640063930000|2021-12-21 05:18:50|91492|91442|91492.4|91442.4|91493.1|91443.1|91491.5|91441.5|13
1640063940000|2021-12-21 05:19:00|91492.7|91442.7|91489.8|91439.8|91492.7|91442.7|91489.8|91439.8|13
1640063950000|2021-12-21 05:19:10|91489.9|91439.9|91490.8|91440.8|91492.4|91442.4|91489.2|91439.2|9
1640063960000|2021-12-21 05:19:20|91491.8|91441.8|91492|91442|91492.7|91442.7|91490.9|91440.9|11
1640063970000|2021-12-21 05:19:30|91492.7|91442.7|91490.8|91440.8|91492.7|91442.7|91490.6|91440.6|15
1640063980000|2021-12-21 05:19:40|91490.9|91440.9|91492.5|91442.5|91493|91443|91490.8|91440.8|9
1640063990000|2021-12-21 05:19:50|91492.2|91442.2|91491|91441|91494|91444|91490.7|91440.7|24
1640064000000|2021-12-21 05:20:00|91490.6|91440.6|91491.9|91441.9|91494.9|91444.9|91490.1|91440.1|17
1640064010000|2021-12-21 05:20:10|91491.7|91441.7|91491.2|91441.2|91492.3|91442.3|91490.9|91440.9|8
1640064020000|2021-12-21 05:20:20|91491.3|91441.3|91491.3|91441.3|91491.8|91441.8|91490.5|91440.5|8
1640064030000|2021-12-21 05:20:30|91490.8|91440.8|91491.5|91441.5|91493.3|91443.3|91490.6|91440.6|14
1640064040000|2021-12-21 05:20:40|91492.8|91442.8|91491.8|91441.8|91493.3|91443.3|91491.6|91441.6|14
1640064050000|2021-12-21 05:20:50|91492.3|91442.3|91488.9|91438.9|91493.2|91443.2|91488.9|91438.9|17
1640064060000|2021-12-21 05:21:00|91488.1|91438.1|91490.6|91440.6|91492.8|91442.8|91488.1|91438.1|20
1640064070000|2021-12-21 05:21:10|91490.8|91440.8|91493.6|91443.6|91493.6|91443.6|91490.8|91440.8|16
1640064080000|2021-12-21 05:21:20|91493.4|91443.4|91493.9|91443.9|91494.4|91444.4|91493.4|91443.4|14
1640064090000|2021-12-21 05:21:30|91494.9|91444.9|91493.5|91443.5|91495.1|91445.1|91493.5|91443.5|18
1640064100000|2021-12-21 05:21:40|91493.8|91443.8|91491.6|91441.6|91493.8|91443.8|91491.6|91441.6|9
1640064110000|2021-12-21 05:21:50|91491.5|91441.5|91492.7|91442.7|91493.9|91443.9|91491.5|91441.5|13
1640064120000|2021-12-21 05:22:00|91492.8|91442.8|91494.6|91444.6|91497.3|91447.3|91492.8|91442.8|19
1640064130000|2021-12-21 05:22:10|91494.8|91444.8|91492.3|91442.3|91494.8|91444.8|91492.3|91442.3|12
1640064140000|2021-12-21 05:22:20|91492.8|91442.8|91493.2|91443.2|91495|91445|91492.6|91442.6|18
1640064150000|2021-12-21 05:22:30|91493.7|91443.7|91492.3|91442.3|91495|91445|91492.3|91442.3|16
1640064160000|2021-12-21 05:22:40|91493|91443|91494.7|91444.7|91500.8|91450.8|91492.9|91442.9|19
1640064170000|2021-12-21 05:22:50|91494.1|91444.1|91495.8|91445.8|91497.3|91447.3|91493.7|91443.7|16
1640064180000|2021-12-21 05:23:00|91496.5|91446.5|91494.7|91444.7|91497.4|91447.4|91494.7|91444.7|17
1640064190000|2021-12-21 05:23:10|91495.4|91445.4|91495.5|91445.5|91496|91446|91494.4|91444.4|15
1640064200000|2021-12-21 05:23:20|91495.7|91445.7|91495.5|91445.5|91497.8|91447.8|91494|91444|20
1640064210000|2021-12-21 05:23:30|91497.4|91447.4|91498.6|91448.6|91499.1|91449.1|91495.8|91445.8|17
1640064220000|2021-12-21 05:23:40|91497.5|91447.5|91497.9|91447.9|91498.9|91448.9|91492.1|91442.1|26
1640064230000|2021-12-21 05:23:50|91496|91446|91495.6|91445.6|91498.2|91448.2|91495.3|91445.3|7
1640064240000|2021-12-21 05:24:00|91495.4|91445.4|91497.6|91447.6|91498.2|91448.2|91495.3|91445.3|16
1640064250000|2021-12-21 05:24:10|91497.5|91447.5|91497.2|91447.2|91498.6|91448.6|91496.6|91446.6|11
1640064260000|2021-12-21 05:24:20|91497|91447|91498.1|91448.1|91499.6|91449.6|91497|91447|13
1640064270000|2021-12-21 05:24:30|91497.7|91447.7|91496|91446|91499.6|91449.6|91494.2|91444.2|12
1640064280000|2021-12-21 05:24:40|91494.4|91444.4|91496.1|91446.1|91496.7|91446.7|91494.4|91444.4|12
1640064290000|2021-12-21 05:24:50|91494.8|91444.8|91517.4|91467.4|91519.8|91469.8|91494.5|91444.5|32
1640064300000|2021-12-21 05:25:00|91516.9|91466.9|91521.3|91471.3|91521.3|91471.3|91516.9|91466.9|28
1640064310000|2021-12-21 05:25:10|91521.6|91471.6|91541.8|91491.8|91544.4|91494.4|91521.6|91471.6|42
1640064320000|2021-12-21 05:25:20|91541.5|91491.5|91539.8|91489.8|91542|91492|91538.4|91488.4|26
1640064330000|2021-12-21 05:25:30|91540|91490|91549.6|91499.6|91552.5|91502.5|91539|91489|23
1640064340000|2021-12-21 05:25:40|91552|91502|91553|91503|91553|91503|91551.3|91501.3|20
1640064350000|2021-12-21 05:25:50|91552.8|91502.8|91550.8|91500.8|91552.8|91502.8|91549.9|91499.9|24
1640064360000|2021-12-21 05:26:00|91544.7|91494.7|91539.3|91489.3|91544.7|91494.7|91537.9|91487.9|31
1640064370000|2021-12-21 05:26:10|91539.6|91489.6|91539.7|91489.7|91541|91491|91539.5|91489.5|17
1640064380000|2021-12-21 05:26:20|91540.5|91490.5|91540.9|91490.9|91542.5|91492.5|91539.9|91489.9|24
1640064390000|2021-12-21 05:26:30|91540.7|91490.7|91540.2|91490.2|91543.2|91493.2|91539.2|91489.2|13
1640064400000|2021-12-21 05:26:40|91540.3|91490.3|91540.7|91490.7|91541.8|91491.8|91540.3|91490.3|7
1640064410000|2021-12-21 05:26:50|91540.6|91490.6|91541|91491|91545|91495|91540.6|91490.6|24
1640064420000|2021-12-21 05:27:00|91541.2|91491.2|91541|91491|91542.1|91492.1|91540.3|91490.3|17
1640064430000|2021-12-21 05:27:10|91541.6|91491.6|91542.7|91492.7|91542.9|91492.9|91540.1|91490.1|18
1640064440000|2021-12-21 05:27:20|91542.9|91492.9|91543.5|91493.5|91543.8|91493.8|91542.4|91492.4|12
1640064450000|2021-12-21 05:27:30|91542.6|91492.6|91541.2|91491.2|91545.1|91495.1|91541.1|91491.1|20
1640064460000|2021-12-21 05:27:40|91541.4|91491.4|91542.8|91492.8|91543.6|91493.6|91541.1|91491.1|16
1640064470000|2021-12-21 05:27:50|91542.6|91492.6|91543.1|91493.1|91543.1|91493.1|91541.9|91491.9|9
1640064480000|2021-12-21 05:28:00|91543.3|91493.3|91539.7|91489.7|91543.8|91493.8|91538.2|91488.2|19
1640064490000|2021-12-21 05:28:10|91539.6|91489.6|91540.3|91490.3|91540.6|91490.6|91538.6|91488.6|16
1640064500000|2021-12-21 05:28:20|91539.8|91489.8|91539.1|91489.1|91539.8|91489.8|91539.1|91489.1|6
1640064510000|2021-12-21 05:28:30|91539.8|91489.8|91547.7|91497.7|91548.3|91498.3|91539.8|91489.8|20
1640064520000|2021-12-21 05:28:40|91549.9|91499.9|91548.4|91498.4|91559.5|91500.3|91547.9|91487.6|16
1640064530000|2021-12-21 05:28:50|91549.1|91499.1|91550|91500|91550.1|91500.1|91548.3|91498.3|15
1640064540000|2021-12-21 05:29:00|91550.1|91500.1|91546.2|91496.2|91550.6|91500.6|91545.9|91495.9|25
1640064550000|2021-12-21 05:29:10|91546.4|91496.4|91547.1|91497.1|91548.3|91498.3|91545.6|91495.6|22
1640064560000|2021-12-21 05:29:20|91547.5|91497.5|91550.2|91500.2|91552.1|91502.1|91546.5|91496.5|23
1640064570000|2021-12-21 05:29:30|91550.1|91500.1|91550.7|91500.7|91551.5|91501.5|91549.2|91499.2|23
1640064580000|2021-12-21 05:29:40|91550.5|91500.5|91551.4|91501.4|91551.4|91501.4|91548.9|91498.9|25
1640064590000|2021-12-21 05:29:50|91550.7|91500.7|91548.2|91498.2|91551.4|91501.4|91547.7|91497.7|14
1640064600000|2021-12-21 05:30:00|91548.4|91498.4|91548.4|91498.4|91551.5|91501.5|91547.4|91497.4|29
1640064610000|2021-12-21 05:30:10|91548.6|91498.6|91553.4|91503.4|91561.9|91504.1|91547.3|91489.7|18
1640064620000|2021-12-21 05:30:20|91552.6|91502.6|91551.6|91501.6|91553|91503|91550.5|91500.5|17
1640064630000|2021-12-21 05:30:30|91552.5|91502.5|91550|91500|91552.5|91502.5|91549|91499|18
1640064640000|2021-12-21 05:30:40|91549.8|91499.8|91549.5|91499.5|91549.8|91499.8|91548.8|91498.8|7
1640064650000|2021-12-21 05:30:50|91549.3|91499.3|91551.7|91501.7|91551.7|91501.7|91548.7|91498.7|11
1640064660000|2021-12-21 05:31:00|91551.5|91501.5|91550.8|91500.8|91554.9|91504.9|91548|91498|32
1640064670000|2021-12-21 05:31:10|91551.1|91501.1|91549|91499|91551.5|91501.5|91548.5|91498.5|27
1640064680000|2021-12-21 05:31:20|91547.5|91497.5|91545.7|91495.7|91547.6|91497.6|91544.8|91494.8|14
1640064690000|2021-12-21 05:31:30|91545.6|91495.6|91548.3|91498.3|91548.7|91498.7|91543.9|91493.9|23
1640064700000|2021-12-21 05:31:40|91549.2|91499.2|91550.3|91500.3|91550.8|91500.8|91548.7|91498.7|26
1640064710000|2021-12-21 05:31:50|91550.1|91500.1|91551.5|91501.5|91554.9|91504.9|91549.7|91499.7|14
1640064720000|2021-12-21 05:32:00|91552.7|91502.7|91548.2|91498.2|91555.7|91505.7|91548.2|91498.2|21
1640064730000|2021-12-21 05:32:10|91550.4|91500.4|91546.9|91496.9|91551.4|91501.4|91545|91495|26
1640064740000|2021-12-21 05:32:20|91547.2|91497.2|91546.8|91496.8|91548.5|91498.5|91545.9|91495.9|22
1640064750000|2021-12-21 05:32:30|91546.7|91496.7|91559|91509|91582|91532|91545.6|91495.6|47
1640064760000|2021-12-21 05:32:40|91559.2|91509.2|91558|91508|91561.4|91511.4|91557|91507|32
1640064770000|2021-12-21 05:32:50|91557.8|91507.8|91554.8|91504.8|91570.1|91507.8|91554.8|91494.7|18
1640064780000|2021-12-21 05:33:00|91556.3|91506.3|91560.9|91510.9|91562.8|91512.8|91556.1|91506.1|42
1640064790000|2021-12-21 05:33:10|91558.7|91508.7|91556.4|91506.4|91561.6|91511.6|91556.4|91506.4|36
1640064800000|2021-12-21 05:33:20|91557.4|91507.4|91561.6|91511.6|91561.6|91511.6|91554|91504|46
1640064810000|2021-12-21 05:33:30|91561.5|91511.5|91562.8|91512.8|91562.8|91512.8|91560.3|91510.3|46
1640064820000|2021-12-21 05:33:40|91563.2|91513.2|91560.4|91510.4|91570.5|91520.5|91559.7|91509.7|32
1640064830000|2021-12-21 05:33:50|91559.9|91509.9|91562.4|91512.4|91566.4|91516.4|91559.7|91509.7|23
1640064840000|2021-12-21 05:34:00|91562.9|91512.9|91560.5|91510.5|91563.5|91513.5|91556.4|91506.4|43
1640064850000|2021-12-21 05:34:10|91560.8|91510.8|91558.4|91508.4|91562|91512|91553.6|91503.6|42
1640064860000|2021-12-21 05:34:20|91558.2|91508.2|91560.3|91510.3|91561.9|91511.9|91553.6|91503.6|57
1640064870000|2021-12-21 05:34:30|91560.2|91510.2|91558.7|91508.7|91561.6|91511.6|91553.8|91503.8|27
1640064880000|2021-12-21 05:34:40|91557.4|91507.4|91554.2|91504.2|91557.4|91507.4|91553.8|91503.8|35
1640064890000|2021-12-21 05:34:50|91554.8|91504.8|91557.8|91507.8|91558.8|91508.8|91550.4|91500.4|26
1640064900000|2021-12-21 05:35:00|91558.6|91508.6|91551.4|91501.4|91558.6|91508.6|91551.4|91501.4|23
1640064910000|2021-12-21 05:35:10|91552.1|91502.1|91555.3|91505.3|91562.9|91512.9|91550.3|91500.3|39
1640064920000|2021-12-21 05:35:20|91555.8|91505.8|91550.9|91500.9|91556.8|91506.8|91548.7|91498.7|29
1640064930000|2021-12-21 05:35:30|91551.2|91501.2|91548.9|91498.9|91552.1|91502.1|91548.9|91498.9|40
1640064940000|2021-12-21 05:35:40|91549.3|91499.3|91550.4|91500.4|91553.8|91503.8|91548.9|91498.9|31
1640064950000|2021-12-21 05:35:50|91550.1|91500.1|91549.4|91499.4|91560.6|91503.6|91548.2|91489|19
1640064960000|2021-12-21 05:36:00|91548.9|91498.9|91553.5|91503.5|91559.4|91509.4|91548.6|91498.6|36
1640064970000|2021-12-21 05:36:10|91553.2|91503.2|91550.2|91500.2|91554.9|91504.9|91549.8|91499.8|41
1640064980000|2021-12-21 05:36:20|91550|91500|91559.6|91509.6|91561.2|91511.2|91549.3|91499.3|41
1640064990000|2021-12-21 05:36:30|91560.1|91510.1|91556.6|91506.6|91560.1|91510.1|91556.6|91506.6|34
1640065000000|2021-12-21 05:36:40|91557.8|91507.8|91553.6|91503.6|91557.8|91507.8|91552.9|91502.9|8
1640065010000|2021-12-21 05:36:50|91553.9|91503.9|91556.8|91506.8|91561.6|91511.6|91551.8|91501.8|34
1640065020000|2021-12-21 05:37:00|91552.7|91502.7|91554.1|91504.1|91554.9|91504.9|91550.9|91500.9|40
1640065030000|2021-12-21 05:37:10|91554|91504|91560|91510|91562.6|91512.6|91553.3|91503.3|13
1640065040000|2021-12-21 05:37:20|91560.3|91510.3|91555.5|91505.5|91560.3|91510.3|91555.5|91505.5|15
1640065050000|2021-12-21 05:37:30|91555.9|91505.9|91552.8|91502.8|91557.4|91507.4|91552.8|91502.8|24
1640065060000|2021-12-21 05:37:40|91552.6|91502.6|91552.4|91502.4|91554|91504|91550.6|91500.6|35
1640065070000|2021-12-21 05:37:50|91552.8|91502.8|91552.2|91502.2|91563.7|91503.3|91551.3|91492.4|13
1640065080000|2021-12-21 05:38:00|91553.7|91503.7|91551.8|91501.8|91555|91505|91550.6|91500.6|20
1640065090000|2021-12-21 05:38:10|91552.3|91502.3|91551.1|91501.1|91553|91503|91551.1|91501.1|7
1640065100000|2021-12-21 05:38:20|91551.5|91501.5|91552.1|91502.1|91552.8|91502.8|91551.1|91501.1|15
1640065110000|2021-12-21 05:38:30|91551.7|91501.7|91550|91500|91552.2|91502.2|91549.3|91499.3|24
1640065120000|2021-12-21 05:38:40|91550.2|91500.2|91548.6|91498.6|91550.8|91500.8|91548.3|91498.3|46
1640065130000|2021-12-21 05:38:50|91548.7|91498.7|91551|91501|91552.2|91502.2|91548|91498|34
1640065140000|2021-12-21 05:39:00|91550.3|91500.3|91540.7|91490.7|91559.4|91501.7|91540.7|91488.9|48
1640065150000|2021-12-21 05:39:10|91540.9|91490.9|91539.8|91489.8|91551.4|91491.1|91537.1|91473.5|21
1640065160000|2021-12-21 05:39:20|91539.9|91489.9|91541.2|91491.2|91541.9|91491.9|91539.2|91489.2|38
1640065170000|2021-12-21 05:39:30|91541.5|91491.5|91541.3|91491.3|91542.6|91492.6|91540.7|91490.7|17
1640065180000|2021-12-21 05:39:40|91541.2|91491.2|91540.5|91490.5|91542.7|91492.7|91540.5|91490.5|8
1640065190000|2021-12-21 05:39:50|91540.8|91490.8|91549.9|91473.3|91550.6|91492.3|91539.4|91473.3|14
1640065200000|2021-12-21 05:40:00|91553.9|91476.2|91540.7|91490.7|91553.9|91493.2|91540.3|91476.2|22
1640065210000|2021-12-21 05:40:10|91541.2|91491.2|91539.3|91489.3|91541.2|91491.2|91539.3|91489.3|13
1640065220000|2021-12-21 05:40:20|91539.8|91489.8|91538.6|91488.6|91540.1|91490.1|91538.6|91488.6|13
1640065230000|2021-12-21 05:40:30|91539.2|91489.2|91540.9|91490.9|91551|91493.6|91539.1|91480.8|30
1640065240000|2021-12-21 05:40:40|91540.4|91490.4|91541.2|91491.2|91553.6|91496.7|91540.4|91478.3|29
1640065250000|2021-12-21 05:40:50|91541.9|91491.9|91542.7|91492.7|91544.1|91494.1|91541.8|91491.8|13
1640065260000|2021-12-21 05:41:00|91543|91493|91544|91494|91552.6|91494.4|91542.1|91481.7|6
1640065270000|2021-12-21 05:41:10|91542|91492|91546.6|91496.6|91553.7|91498|91542|91481.1|11
1640065280000|2021-12-21 05:41:20|91546.4|91496.4|91545.1|91495.1|91546.7|91496.7|91545.1|91495.1|8
1640065290000|2021-12-21 05:41:30|91545.6|91495.6|91544.9|91494.9|91559.2|91498|91543.2|91485.4|17
1640065300000|2021-12-21 05:41:40|91544.1|91494.1|91543.5|91493.5|91544.1|91494.1|91543.5|91493.5|2
1640065310000|2021-12-21 05:41:50|91554.7|91484.2|91545.9|91495.9|91554.7|91495.9|91544.6|91484.2|14
1640065320000|2021-12-21 05:42:00|91546.2|91496.2|91550.8|91500.8|91551.5|91501.5|91546.2|91496.2|26
1640065330000|2021-12-21 05:42:10|91550.4|91500.4|91548.5|91498.5|91560.1|91500.4|91547.2|91486.3|12
1640065340000|2021-12-21 05:42:20|91548.1|91498.1|91546.4|91496.4|91548.7|91498.7|91545.7|91495.7|24
1640065350000|2021-12-21 05:42:30|91546.5|91496.5|91545|91495|91549.9|91499.9|91544.7|91494.7|20
1640065360000|2021-12-21 05:42:40|91544.1|91494.1|91545.1|91495.1|91545.9|91495.9|91544.1|91494.1|9
1640065370000|2021-12-21 05:42:50|91545.3|91495.3|91545.1|91495.1|91545.5|91495.5|91543|91493|21
1640065380000|2021-12-21 05:43:00|91545.7|91495.7|91544.1|91494.1|91545.9|91495.9|91544.1|91494.1|15
1640065390000|2021-12-21 05:43:10|91544.5|91494.5|91547.4|91497.4|91558|91497.6|91544.3|91486.3|17
1640065400000|2021-12-21 05:43:20|91547|91497|91546.5|91496.5|91547|91497|91544.7|91494.7|10
1640065410000|2021-12-21 05:43:30|91546|91496|91545.5|91495.5|91546.1|91496.1|91545|91495|11
1640065420000|2021-12-21 05:43:40|91545.9|91495.9|91546.1|91496.1|91546.1|91496.1|91543.5|91493.5|15
1640065430000|2021-12-21 05:43:50|91546.3|91496.3|91544.9|91494.9|91546.3|91496.3|91544.6|91494.6|14
1640065440000|2021-12-21 05:44:00|91545.5|91495.5|91544.8|91494.8|91545.8|91495.8|91544.5|91494.5|19
1640065450000|2021-12-21 05:44:10|91544.9|91494.9|91545.3|91495.3|91546.6|91496.6|91544.7|91494.7|8
1640065460000|2021-12-21 05:44:20|91545.8|91495.8|91545|91495|91545.8|91495.8|91545|91495|3
1640065470000|2021-12-21 05:44:30|91545.4|91495.4|91542.8|91492.8|91545.4|91495.4|91542.8|91492.8|12
1640065480000|2021-12-21 05:44:40|91543|91493|91544.1|91494.1|91544.1|91494.1|91542.6|91492.6|7
1640065490000|2021-12-21 05:44:50|91543.7|91493.7|91544|91494|91544.1|91494.1|91543.6|91493.6|7
1640065500000|2021-12-21 05:45:00|91544.2|91494.2|91545.3|91495.3|91546.5|91496.5|91543.7|91493.7|19
1640065510000|2021-12-21 05:45:10|91544.7|91494.7|91546.8|91496.8|91546.8|91496.8|91543.9|91493.9|18
1640065520000|2021-12-21 05:45:20|91546.9|91496.9|91553.7|91503.7|91563.9|91504.1|91544.6|91488.9|25
1640065530000|2021-12-21 05:45:30|91555|91505|91553.3|91503.3|91568.3|91505.8|91553.1|91494.9|14
1640065540000|2021-12-21 05:45:40|91553.2|91503.2|91556.5|91506.5|91563.5|91508.4|91552.7|91492|22
1640065550000|2021-12-21 05:45:50|91556.7|91506.7|91558.5|91508.5|91565.3|91508.5|91555.4|91493.2|14
1640065560000|2021-12-21 05:46:00|91558.4|91508.4|91555.8|91505.8|91566.8|91508.4|91555.2|91494.8|14
1640065570000|2021-12-21 05:46:10|91555.9|91505.9|91558|91508|91558|91508|91555.7|91505.7|12
1640065580000|2021-12-21 05:46:20|91557.6|91507.6|91558.9|91508.9|91568.9|91511.1|91556.3|91498.6|21
1640065590000|2021-12-21 05:46:30|91558.7|91508.7|91562.5|91512.5|91563.1|91513.1|91558|91508|25
1640065600000|2021-12-21 05:46:40|91564.1|91514.1|91558.9|91508.9|91564.1|91514.1|91557.1|91507.1|22
1640065610000|2021-12-21 05:46:50|91558.3|91508.3|91559.5|91509.5|91559.5|91509.5|91557.4|91507.4|7
1640065620000|2021-12-21 05:47:00|91559.4|91509.4|91557.8|91507.8|91559.4|91509.4|91556.9|91506.9|16
1640065630000|2021-12-21 05:47:10|91558.3|91508.3|91558.3|91508.3|91566.4|91508.6|91555.9|91495.5|14
1640065640000|2021-12-21 05:47:20|91557.1|91507.1|91559|91509|91559|91509|91556.5|91506.5|20
1640065650000|2021-12-21 05:47:30|91557.2|91507.2|91557.2|91507.2|91559.2|91509.2|91556.4|91506.4|8
1640065660000|2021-12-21 05:47:40|91557.7|91507.7|91560.8|91510.8|91571.3|91513.1|91557.7|91497.4|21
1640065670000|2021-12-21 05:47:50|91560.7|91510.7|91561.5|91511.5|91562.1|91512.1|91559.7|91509.7|20
1640065680000|2021-12-21 05:48:00|91561.2|91511.2|91561.4|91511.4|91561.6|91511.6|91560.2|91510.2|20
1640065690000|2021-12-21 05:48:10|91560.9|91510.9|91560|91510|91570.1|91511.9|91559.6|91499.4|10
1640065700000|2021-12-21 05:48:20|91559.9|91509.9|91561.2|91511.2|91562|91512|91559.6|91509.6|8
1640065710000|2021-12-21 05:48:30|91561.1|91511.1|91560.7|91510.7|91561.8|91511.8|91560.7|91510.7|10
1640065720000|2021-12-21 05:48:40|91560.6|91510.6|91559.2|91509.2|91561|91511|91557.8|91507.8|18
1640065730000|2021-12-21 05:48:50|91558.8|91508.8|91559.1|91509.1|91569.8|91509.7|91557.7|91497.5|16
1640065740000|2021-12-21 05:49:00|91559.6|91509.6|91560.1|91510.1|91569.5|91510.3|91557.9|91497.6|25
1640065750000|2021-12-21 05:49:10|91559.9|91509.9|91558.8|91508.8|91560.3|91510.3|91558.6|91508.6|17
1640065760000|2021-12-21 05:49:20|91558.9|91508.9|91559.3|91509.3|91560.5|91510.5|91558.9|91508.9|10
1640065770000|2021-12-21 05:49:30|91559.1|91509.1|91560.3|91510.3|91562|91512|91559.1|91509.1|18
1640065780000|2021-12-21 05:49:40|91559.9|91509.9|91560.5|91510.5|91561.9|91511.9|91559.9|91509.9|6
1640065790000|2021-12-21 05:49:50|91573.3|91502.5|91560.2|91510.2|91573.3|91511.6|91559.7|91497.8|9
1640065800000|2021-12-21 05:50:00|91559|91509|91559.6|91509.6|91562.1|91512.1|91559|91509|35
1640065810000|2021-12-21 05:50:10|91559.9|91509.9|91562.9|91512.9|91565.2|91515.2|91559.9|91509.9|17
1640065820000|2021-12-21 05:50:20|91561|91511|91562.3|91512.3|91564.4|91514.4|91561|91511|12
1640065830000|2021-12-21 05:50:30|91574.2|91500.9|91563.4|91513.4|91574.2|91514.6|91562.3|91500.9|13
1640065840000|2021-12-21 05:50:40|91563.2|91513.2|91562.9|91512.9|91565.6|91515.6|91562.6|91512.6|21
1640065850000|2021-12-21 05:50:50|91563.1|91513.1|91562.8|91512.8|91564.2|91514.2|91562.6|91512.6|13
1640065860000|2021-12-21 05:51:00|91562.9|91512.9|91563.6|91513.6|91574.2|91515.3|91561|91503.3|18
1640065870000|2021-12-21 05:51:10|91563.4|91513.4|91565.8|91515.8|91567.1|91517.1|91563.4|91513.4|23
1640065880000|2021-12-21 05:51:20|91565.7|91515.7|91567|91517|91578.5|91519.2|91565.6|91508.3|12
1640065890000|2021-12-21 05:51:30|91566.3|91516.3|91566|91516|91566.9|91516.9|91565.3|91515.3|10
1640065900000|2021-12-21 05:51:40|91565.9|91515.9|91566.4|91516.4|91568.4|91518.4|91565.5|91515.5|18
1640065910000|2021-12-21 05:51:50|91566.9|91516.9|91567.8|91517.8|91567.8|91517.8|91566.4|91516.4|10
1640065920000|2021-12-21 05:52:00|91567.3|91517.3|91567|91517|91568|91518|91564.4|91514.4|19
1640065930000|2021-12-21 05:52:10|91566.7|91516.7|91574.1|91524.1|91574.5|91524.5|91566.7|91516.7|31
1640065940000|2021-12-21 05:52:20|91574.7|91524.7|91584.5|91534.5|91595.6|91536|91573.8|91518.8|36
1640065950000|2021-12-21 05:52:30|91583.7|91533.7|91581.5|91531.5|91584|91534|91581.3|91531.3|26
1640065960000|2021-12-21 05:52:40|91581.6|91531.6|91577|91527|91592.7|91532.9|91576.9|91519.7|26
1640065970000|2021-12-21 05:52:50|91579|91529|91579|91529|91589.3|91530.8|91575.5|91516.7|46
1640065980000|2021-12-21 05:53:00|91577.5|91527.5|91574.3|91524.3|91577.5|91527.5|91572.4|91522.4|31
1640065990000|2021-12-21 05:53:10|91574.1|91524.1|91574.4|91524.4|91575.1|91525.1|91573.3|91523.3|31
1640066000000|2021-12-21 05:53:20|91574.5|91524.5|91573.7|91523.7|91574.9|91524.9|91573.7|91523.7|11
1640066010000|2021-12-21 05:53:30|91573.9|91523.9|91573|91523|91575.6|91525.6|91572.9|91522.9|20
1640066020000|2021-12-21 05:53:40|91573.7|91523.7|91572.3|91522.3|91574.5|91524.5|91572.1|91522.1|21
1640066030000|2021-12-21 05:53:50|91572.2|91522.2|91573.2|91523.2|91573.8|91523.8|91571.8|91521.8|15
1640066040000|2021-12-21 05:54:00|91572.9|91522.9|91572.1|91522.1|91573.8|91523.8|91571.9|91521.9|23
1640066050000|2021-12-21 05:54:10|91572.3|91522.3|91569.5|91519.5|91572.7|91522.7|91569.5|91519.5|27
1640066060000|2021-12-21 05:54:20|91569.4|91519.4|91569.5|91519.5|91570.1|91520.1|91569|91519|20
1640066070000|2021-12-21 05:54:30|91569.4|91519.4|91568.9|91518.9|91570|91520|91568.5|91518.5|22
1640066080000|2021-12-21 05:54:40|91569.2|91519.2|91569.1|91519.1|91571.1|91521.1|91568.7|91518.7|22
1640066090000|2021-12-21 05:54:50|91568.9|91518.9|91574.7|91524.7|91575.9|91525.9|91568.9|91518.9|35
1640066100000|2021-12-21 05:55:00|91575.7|91525.7|91575.5|91525.5|91578.7|91528.7|91574|91524|37
1640066110000|2021-12-21 05:55:10|91575|91525|91577.2|91527.2|91577.2|91527.2|91574.9|91524.9|27
1640066120000|2021-12-21 05:55:20|91577.3|91527.3|91578|91528|91578|91528|91577|91527|9
1640066130000|2021-12-21 05:55:30|91577.7|91527.7|91577.9|91527.9|91579.9|91529.9|91576.5|91526.5|17
1640066140000|2021-12-21 05:55:40|91577.4|91527.4|91572.3|91522.3|91578.8|91528.8|91572.1|91522.1|30
1640066150000|2021-12-21 05:55:50|91572.6|91522.6|91572.4|91522.4|91572.8|91522.8|91571.5|91521.5|13
1640066160000|2021-12-21 05:56:00|91572.3|91522.3|91573.7|91523.7|91573.7|91523.7|91572.1|91522.1|29
1640066170000|2021-12-21 05:56:10|91573.3|91523.3|91573.3|91523.3|91573.5|91523.5|91572.7|91522.7|13
1640066180000|2021-12-21 05:56:20|91573.4|91523.4|91572.8|91522.8|91574.2|91524.2|91572.7|91522.7|11
1640066190000|2021-12-21 05:56:30|91572.9|91522.9|91572|91522|91572.9|91522.9|91571.7|91521.7|19
1640066200000|2021-12-21 05:56:40|91572.1|91522.1|91571.9|91521.9|91573.1|91523.1|91570.9|91520.9|15
1640066210000|2021-12-21 05:56:50|91572|91522|91572.9|91522.9|91573.2|91523.2|91570.5|91520.5|28
1640066220000|2021-12-21 05:57:00|91573.2|91523.2|91571.9|91521.9|91573.7|91523.7|91571.2|91521.2|29
1640066230000|2021-12-21 05:57:10|91572|91522|91567.8|91517.8|91572.2|91522.2|91567.4|91517.4|31
1640066240000|2021-12-21 05:57:20|91567.7|91517.7|91566.6|91516.6|91567.7|91517.7|91566.1|91516.1|21
1640066250000|2021-12-21 05:57:30|91566.7|91516.7|91566|91516|91566.8|91516.8|91565|91515|18
1640066260000|2021-12-21 05:57:40|91565.2|91515.2|91566.9|91516.9|91566.9|91516.9|91565.2|91515.2|18
1640066270000|2021-12-21 05:57:50|91566.7|91516.7|91565.1|91515.1|91567.1|91517.1|91565.1|91515.1|17
1640066280000|2021-12-21 05:58:00|91565.4|91515.4|91560.5|91510.5|91565.9|91515.9|91560.3|91510.3|41
1640066290000|2021-12-21 05:58:10|91561.1|91511.1|91560.5|91510.5|91561.9|91511.9|91559.9|91509.9|23
1640066300000|2021-12-21 05:58:20|91560.4|91510.4|91557.8|91507.8|91561.6|91511.6|91557.6|91507.6|35
1640066310000|2021-12-21 05:58:30|91558.2|91508.2|91551.7|91501.7|91558.5|91508.5|91549.9|91499.9|38
1640066320000|2021-12-21 05:58:40|91551.6|91501.6|91549.9|91499.9|91552.6|91502.6|91548.7|91498.7|38
1640066330000|2021-12-21 05:58:50|91549.8|91499.8|91546.7|91496.7|91550.9|91500.9|91545.8|91495.8|27
1640066340000|2021-12-21 05:59:00|91546.9|91496.9|91546.1|91496.1|91547.2|91497.2|91544|91494|35
1640066350000|2021-12-21 05:59:10|91545.7|91495.7|91547.6|91497.6|91547.6|91497.6|91541.4|91491.4|50
1640066360000|2021-12-21 05:59:20|91547.2|91497.2|91548.1|91498.1|91548.2|91498.2|91547|91497|22
1640066370000|2021-12-21 05:59:30|91548.2|91498.2|91549.3|91499.3|91549.7|91499.7|91547.8|91497.8|28
1640066380000|2021-12-21 05:59:40|91549.1|91499.1|91548.9|91498.9|91549.7|91499.7|91548|91498|23
1640066390000|2021-12-21 05:59:50|91548.1|91498.1|91540.3|91490.3|91548.8|91498.8|91539.9|91489.9|29
1640066400000|2021-12-21 06:00:00|91539.9|91489.9|91539.7|91489.7|91541.1|91491.1|91536.1|91486.1|51
1640066410000|2021-12-21 06:00:10|91539.5|91489.5|91541.4|91491.4|91541.4|91491.4|91537.1|91487.1|43
1640066420000|2021-12-21 06:00:20|91540.9|91490.9|91540.6|91490.6|91542.5|91492.5|91540.3|91490.3|25
1640066430000|2021-12-21 06:00:30|91540.8|91490.8|91541.8|91491.8|91544.1|91494.1|91539.6|91489.6|34
1640066440000|2021-12-21 06:00:40|91542.1|91492.1|91544.1|91494.1|91544.8|91494.8|91542.1|91492.1|22
1640066450000|2021-12-21 06:00:50|91544.9|91494.9|91545.4|91495.4|91546.3|91496.3|91544.5|91494.5|24
1640066460000|2021-12-21 06:01:00|91545.2|91495.2|91546.4|91496.4|91546.8|91496.8|91544.9|91494.9|22
1640066470000|2021-12-21 06:01:10|91546.3|91496.3|91538.4|91488.4|91547.7|91497.7|91536.1|91486.1|34
1640066480000|2021-12-21 06:01:20|91537.5|91487.5|91540.6|91490.6|91540.7|91490.7|91536|91486|24
1640066490000|2021-12-21 06:01:30|91541.3|91491.3|91541.3|91491.3|91541.4|91491.4|91540|91490|25
1640066500000|2021-12-21 06:01:40|91539.2|91489.2|91538.8|91488.8|91540.3|91490.3|91538.2|91488.2|26
1640066510000|2021-12-21 06:01:50|91538.7|91488.7|91538.3|91488.3|91539.5|91489.5|91537.7|91487.7|17
1640066520000|2021-12-21 06:02:00|91539|91489|91536|91486|91539.9|91489.9|91534.1|91484.1|29
1640066530000|2021-12-21 06:02:10|91536.8|91486.8|91537.6|91487.6|91538.7|91488.7|91533.8|91483.8|22
1640066540000|2021-12-21 06:02:20|91537.9|91487.9|91538|91488|91539.7|91489.7|91535.8|91485.8|19
1640066550000|2021-12-21 06:02:30|91538.4|91488.4|91538.8|91488.8|91541.1|91491.1|91537.2|91487.2|28
1640066560000|2021-12-21 06:02:40|91538.9|91488.9|91538.7|91488.7|91539|91489|91537.4|91487.4|33
1640066570000|2021-12-21 06:02:50|91538.6|91488.6|91538.2|91488.2|91539.8|91489.8|91538.1|91488.1|19
1640066580000|2021-12-21 06:03:00|91538.1|91488.1|91539.4|91489.4|91539.4|91489.4|91537.4|91487.4|28
1640066590000|2021-12-21 06:03:10|91539.2|91489.2|91537|91487|91539.3|91489.3|91536.7|91486.7|21
1640066600000|2021-12-21 06:03:20|91537.8|91487.8|91539|91489|91540.8|91490.8|91537.5|91487.5|20
1640066610000|2021-12-21 06:03:30|91539.2|91489.2|91540.1|91490.1|91540.7|91490.7|91539.1|91489.1|20
1640066620000|2021-12-21 06:03:40|91541|91491|91542.3|91492.3|91546|91496|91541|91491|42
1640066630000|2021-12-21 06:03:50|91542.5|91492.5|91543.9|91493.9|91544|91494|91541.5|91491.5|35
1640066640000|2021-12-21 06:04:00|91544.1|91494.1|91543.9|91493.9|91544.3|91494.3|91541.6|91491.6|35
1640066650000|2021-12-21 06:04:10|91543.6|91493.6|91540.9|91490.9|91543.6|91493.6|91540.9|91490.9|22
1640066660000|2021-12-21 06:04:20|91541.7|91491.7|91541.1|91491.1|91544.2|91494.2|91538.8|91488.8|20
1640066670000|2021-12-21 06:04:30|91541|91491|91539.3|91489.3|91543.4|91493.4|91537.6|91487.6|30
1640066680000|2021-12-21 06:04:40|91539.6|91489.6|91540.4|91490.4|91541.1|91491.1|91538.6|91488.6|27
1640066690000|2021-12-21 06:04:50|91540.3|91490.3|91538.5|91488.5|91540.6|91490.6|91538.2|91488.2|32
1640066700000|2021-12-21 06:05:00|91538.7|91488.7|91543.4|91493.4|91543.8|91493.8|91538.7|91488.7|28
1640066710000|2021-12-21 06:05:10|91543.8|91493.8|91541|91491|91543.8|91493.8|91538|91488|26
1640066720000|2021-12-21 06:05:20|91540.6|91490.6|91538.9|91488.9|91541.2|91491.2|91535.6|91485.6|23
1640066730000|2021-12-21 06:05:30|91538.5|91488.5|91538.9|91488.9|91540.9|91490.9|91534.9|91484.9|36
1640066740000|2021-12-21 06:05:40|91538.4|91488.4|91535.7|91485.7|91538.4|91488.4|91534.4|91484.4|20
1640066750000|2021-12-21 06:05:50|91535.5|91485.5|91537.2|91487.2|91538.3|91488.3|91535.3|91485.3|25
1640066760000|2021-12-21 06:06:00|91537.3|91487.3|91537.7|91487.7|91538.7|91488.7|91535.5|91485.5|28
1640066770000|2021-12-21 06:06:10|91536.9|91486.9|91531.8|91481.8|91539.6|91489.6|91527.7|91477.7|34
1640066780000|2021-12-21 06:06:20|91532|91482|91539.6|91489.6|91543.4|91493.4|91530.8|91480.8|24
1640066790000|2021-12-21 06:06:30|91539.1|91489.1|91537.3|91487.3|91540.8|91490.8|91537.1|91487.1|38
1640066800000|2021-12-21 06:06:40|91537|91487|91538.2|91488.2|91538.2|91488.2|91536.6|91486.6|19
1640066810000|2021-12-21 06:06:50|91538.1|91488.1|91538.9|91488.9|91539.5|91489.5|91535.7|91485.7|18
1640066820000|2021-12-21 06:07:00|91539.4|91489.4|91541.7|91491.7|91541.7|91491.7|91537.2|91487.2|38
1640066830000|2021-12-21 06:07:10|91541.6|91491.6|91541.8|91491.8|91542.3|91492.3|91541.2|91491.2|34
1640066840000|2021-12-21 06:07:20|91541.9|91491.9|91542.4|91492.4|91542.7|91492.7|91540.9|91490.9|29
1640066850000|2021-12-21 06:07:30|91542.5|91492.5|91536.3|91486.3|91542.6|91492.6|91535.6|91485.6|25
1640066860000|2021-12-21 06:07:40|91537.1|91487.1|91536.5|91486.5|91539.2|91489.2|91534.7|91484.7|39
1640066870000|2021-12-21 06:07:50|91536|91486|91537.1|91487.1|91540.4|91490.4|91536|91486|28
1640066880000|2021-12-21 06:08:00|91539.7|91489.7|91541.3|91491.3|91541.8|91491.8|91537.1|91487.1|36
1640066890000|2021-12-21 06:08:10|91541.2|91491.2|91541.8|91491.8|91541.9|91491.9|91540.3|91490.3|32
1640066900000|2021-12-21 06:08:20|91541.5|91491.5|91542.1|91492.1|91543.3|91493.3|91539.1|91489.1|26
1640066910000|2021-12-21 06:08:30|91542.2|91492.2|91544.1|91494.1|91545.6|91495.6|91540.5|91490.5|31
1640066920000|2021-12-21 06:08:40|91543.9|91493.9|91545.5|91495.5|91545.8|91495.8|91543.3|91493.3|30
1640066930000|2021-12-21 06:08:50|91545.2|91495.2|91546.2|91496.2|91546.9|91496.9|91542.7|91492.7|27
1640066940000|2021-12-21 06:09:00|91546.4|91496.4|91548.1|91498.1|91548.5|91498.5|91541.8|91491.8|33
1640066950000|2021-12-21 06:09:10|91548.7|91498.7|91550|91500|91552|91502|91548.5|91498.5|35
1640066960000|2021-12-21 06:09:20|91550.6|91500.6|91544.8|91494.8|91550.6|91500.6|91543.7|91493.7|30
1640066970000|2021-12-21 06:09:30|91545.2|91495.2|91546.5|91496.5|91549.2|91499.2|91544.5|91494.5|23
1640066980000|2021-12-21 06:09:40|91547.2|91497.2|91548.1|91498.1|91548.9|91498.9|91546.4|91496.4|29
1640066990000|2021-12-21 06:09:50|91546.7|91496.7|91546.6|91496.6|91550.5|91500.5|91545|91495|33
1640067000000|2021-12-21 06:10:00|91546.5|91496.5|91549.1|91499.1|91549.1|91499.1|91546.1|91496.1|34
1640067010000|2021-12-21 06:10:10|91548.6|91498.6|91544.7|91494.7|91549.4|91499.4|91542.9|91492.9|39
1640067020000|2021-12-21 06:10:20|91544.4|91494.4|91544.1|91494.1|91544.8|91494.8|91541.3|91491.3|24
1640067030000|2021-12-21 06:10:30|91544.2|91494.2|91541|91491|91544.4|91494.4|91538.2|91488.2|25
1640067040000|2021-12-21 06:10:40|91540.7|91490.7|91540.2|91490.2|91541.5|91491.5|91540.1|91490.1|16
1640067050000|2021-12-21 06:10:50|91540.8|91490.8|91541|91491|91541.7|91491.7|91540|91490|22
1640067060000|2021-12-21 06:11:00|91541.1|91491.1|91541.1|91491.1|91543.4|91493.4|91540.6|91490.6|30
1640067070000|2021-12-21 06:11:10|91541.7|91491.7|91539.2|91489.2|91543|91493|91538.2|91488.2|26
1640067080000|2021-12-21 06:11:20|91539.3|91489.3|91541.5|91491.5|91541.8|91491.8|91538.9|91488.9|14
1640067090000|2021-12-21 06:11:30|91541.6|91491.6|91538.9|91488.9|91545.3|91495.3|91538.8|91488.8|43
1640067100000|2021-12-21 06:11:40|91539|91489|91543.1|91493.1|91544.3|91494.3|91537.7|91487.7|33
1640067110000|2021-12-21 06:11:50|91542.5|91492.5|91543|91493|91546.4|91496.4|91538.4|91488.4|23
1640067120000|2021-12-21 06:12:00|91543.4|91493.4|91542.1|91492.1|91549.4|91499.4|91539.6|91489.6|29
1640067130000|2021-12-21 06:12:10|91543.3|91493.3|91544.5|91494.5|91546.3|91496.3|91540|91490|30
1640067140000|2021-12-21 06:12:20|91544.7|91494.7|91544.1|91494.1|91546.1|91496.1|91541.2|91491.2|20
1640067150000|2021-12-21 06:12:30|91543.6|91493.6|91541.1|91491.1|91545|91495|91539.7|91489.7|12
1640067160000|2021-12-21 06:12:40|91543|91493|91544.5|91494.5|91545|91495|91538.4|91488.4|35
1640067170000|2021-12-21 06:12:50|91547.2|91497.2|91543.9|91493.9|91547.6|91497.6|91542|91492|22
1640067180000|2021-12-21 06:13:00|91544.1|91494.1|91547.3|91497.3|91559|91497.8|91540.6|91490.6|23
1640067190000|2021-12-21 06:13:10|91547|91497|91541.8|91491.8|91555|91497|91538.2|91488.2|31
1640067200000|2021-12-21 06:13:20|91539.8|91489.8|91542.5|91492.5|91547.3|91497.3|91538|91488|26
1640067210000|2021-12-21 06:13:30|91539.8|91489.8|91535|91485|91546.7|91493.5|91535|91485|52
1640067220000|2021-12-21 06:13:40|91536.9|91486.9|91536.5|91486.5|91541.2|91491.2|91533.2|91483.2|26
1640067230000|2021-12-21 06:13:50|91537.8|91487.8|91531.1|91481.1|91537.8|91487.8|91530.8|91480.8|30
1640067240000|2021-12-21 06:14:00|91531|91481|91531.3|91481.3|91534.4|91484.4|91526.7|91476.7|39
1640067250000|2021-12-21 06:14:10|91531.1|91481.1|91534.6|91484.6|91534.6|91484.6|91527.3|91477.3|31
1640067260000|2021-12-21 06:14:20|91531|91481|91529.4|91479.4|91535.4|91485.4|91529.1|91479.1|28
1640067270000|2021-12-21 06:14:30|91529.6|91479.6|91530.6|91480.6|91533|91483|91529.6|91479.6|24
1640067280000|2021-12-21 06:14:40|91534|91484|91535.3|91485.3|91535.3|91485.3|91532.7|91482.7|16
1640067290000|2021-12-21 06:14:50|91531|91481|91537.6|91487.6|91539.7|91489.7|91530.2|91480.2|32
1640067300000|2021-12-21 06:15:00|91539.6|91489.6|91538.7|91488.7|91539.8|91489.8|91536.9|91486.9|22
1640067310000|2021-12-21 06:15:10|91538.5|91488.5|91540.3|91490.3|91540.4|91490.4|91537.6|91487.6|26
1640067320000|2021-12-21 06:15:20|91540.2|91490.2|91537.8|91487.8|91540.5|91490.5|91535.9|91485.9|31
1640067330000|2021-12-21 06:15:30|91537|91487|91536.3|91486.3|91537.9|91487.9|91532.3|91482.3|31
1640067340000|2021-12-21 06:15:40|91535.8|91485.8|91536.5|91486.5|91537.7|91487.7|91531.7|91481.7|21
1640067350000|2021-12-21 06:15:50|91534.8|91484.8|91529.3|91479.3|91536.3|91486.3|91528.6|91478.6|19
1640067360000|2021-12-21 06:16:00|91534.6|91484.6|91533.4|91483.4|91534.6|91484.6|91530.6|91480.6|20
1640067370000|2021-12-21 06:16:10|91533|91483|91530.6|91480.6|91535|91485|91525.6|91475.6|30
1640067380000|2021-12-21 06:16:20|91530.5|91480.5|91529.4|91479.4|91530.5|91480.5|91526.3|91476.3|22
1640067390000|2021-12-21 06:16:30|91529.3|91479.3|91529.3|91479.3|91529.7|91479.7|91528|91478|31
1640067400000|2021-12-21 06:16:40|91528.7|91478.7|91526.5|91476.5|91529.4|91479.4|91523.8|91473.8|23
1640067410000|2021-12-21 06:16:50|91526.4|91476.4|91528.8|91478.8|91530|91480|91525.4|91475.4|13
1640067420000|2021-12-21 06:17:00|91529.4|91479.4|91529.2|91479.2|91531.5|91481.5|91527.9|91477.9|20
1640067430000|2021-12-21 06:17:10|91529.7|91479.7|91532.4|91482.4|91532.4|91482.4|91527.7|91477.7|20
1640067440000|2021-12-21 06:17:20|91534.2|91484.2|91532.9|91482.9|91534.9|91484.9|91532.6|91482.6|13
1640067450000|2021-12-21 06:17:30|91533.5|91483.5|91530.4|91480.4|91533.5|91483.5|91529.4|91479.4|21
1640067460000|2021-12-21 06:17:40|91531.9|91481.9|91530.1|91480.1|91534.1|91484.1|91530.1|91480.1|21
1640067470000|2021-12-21 06:17:50|91530.6|91480.6|91531.5|91481.5|91532.4|91482.4|91530.6|91480.6|10
1640067480000|2021-12-21 06:18:00|91531.9|91481.9|91536.3|91486.3|91540.2|91490.2|91530.3|91480.3|27
1640067490000|2021-12-21 06:18:10|91536.8|91486.8|91537.4|91487.4|91540.2|91490.2|91534.5|91484.5|33
1640067500000|2021-12-21 06:18:20|91536.4|91486.4|91536.5|91486.5|91539.7|91489.7|91536.4|91486.4|16
1640067510000|2021-12-21 06:18:30|91537.1|91487.1|91534.6|91484.6|91539.1|91489.1|91533.9|91483.9|17
1640067520000|2021-12-21 06:18:40|91535|91485|91535.2|91485.2|91537.4|91487.4|91534.4|91484.4|28
1640067530000|2021-12-21 06:18:50|91535|91485|91530.4|91480.4|91535.7|91485.7|91528.3|91478.3|34
1640067540000|2021-12-21 06:19:00|91531.2|91481.2|91534.1|91484.1|91534.3|91484.3|91529.8|91479.8|30
1640067550000|2021-12-21 06:19:10|91534.3|91484.3|91536.5|91486.5|91536.7|91486.7|91532.7|91482.7|16
1640067560000|2021-12-21 06:19:20|91536.3|91486.3|91531.9|91481.9|91537.7|91487.7|91531.5|91481.5|25
1640067570000|2021-12-21 06:19:30|91531.8|91481.8|91531|91481|91533.8|91483.8|91530.8|91480.8|21
1640067580000|2021-12-21 06:19:40|91531.5|91481.5|91531.5|91481.5|91533.1|91483.1|91531.2|91481.2|13
1640067590000|2021-12-21 06:19:50|91530.5|91480.5|91534.4|91484.4|91535.6|91485.6|91529|91479|25
1640067600000|2021-12-21 06:20:00|91533.9|91483.9|91533.3|91483.3|91535.5|91485.5|91531.3|91481.3|20
1640067610000|2021-12-21 06:20:10|91533.4|91483.4|91536.7|91486.7|91538.3|91488.3|91532.8|91482.8|26
1640067620000|2021-12-21 06:20:20|91535.9|91485.9|91537.2|91487.2|91538.3|91488.3|91534|91484|21
1640067630000|2021-12-21 06:20:30|91537.4|91487.4|91538.3|91488.3|91538.3|91488.3|91536.1|91486.1|17
1640067640000|2021-12-21 06:20:40|91538.2|91488.2|91526.7|91476.7|91539.2|91489.2|91526.3|91476.3|32
1640067650000|2021-12-21 06:20:50|91526.4|91476.4|91530.4|91480.4|91531.4|91481.4|91526.4|91476.4|26
1640067660000|2021-12-21 06:21:00|91530.5|91480.5|91532.2|91482.2|91533.5|91483.5|91529.5|91479.5|23
1640067670000|2021-12-21 06:21:10|91529.2|91479.2|91527.6|91477.6|91531|91481|91527.6|91477.6|16
1640067680000|2021-12-21 06:21:20|91528.8|91478.8|91527.9|91477.9|91529|91479|91524.3|91474.3|19
1640067690000|2021-12-21 06:21:30|91527.5|91477.5|91527.5|91477.5|91532.1|91482.1|91527|91477|23
1640067700000|2021-12-21 06:21:40|91532.7|91482.7|91531.5|91481.5|91533.6|91483.6|91527.3|91477.3|22
1640067710000|2021-12-21 06:21:50|91531.3|91481.3|91526.6|91476.6|91532.6|91482.6|91526.6|91476.6|25
1640067720000|2021-12-21 06:22:00|91526.1|91476.1|91531.2|91481.2|91531.4|91481.4|91526.1|91476.1|15
1640067730000|2021-12-21 06:22:10|91530.2|91480.2|91528.2|91478.2|91532.1|91482.1|91527.8|91477.8|15
1640067740000|2021-12-21 06:22:20|91528.9|91478.9|91527.9|91477.9|91532.9|91482.9|91527.9|91477.9|18
1640067750000|2021-12-21 06:22:30|91528.4|91478.4|91529.3|91479.3|91529.9|91479.9|91526.9|91476.9|13
1640067760000|2021-12-21 06:22:40|91528.4|91478.4|91531.6|91481.6|91532.4|91482.4|91528.4|91478.4|19
1640067770000|2021-12-21 06:22:50|91531.5|91481.5|91530.6|91480.6|91531.7|91481.7|91529|91479|29
1640067780000|2021-12-21 06:23:00|91530.7|91480.7|91530.1|91480.1|91530.7|91480.7|91526|91476|22
1640067790000|2021-12-21 06:23:10|91529.6|91479.6|91531.7|91481.7|91531.7|91481.7|91526.4|91476.4|18
1640067800000|2021-12-21 06:23:20|91529.2|91479.2|91537.2|91487.2|91537.2|91487.2|91529.2|91479.2|14
1640067810000|2021-12-21 06:23:30|91535.7|91485.7|91533.1|91483.1|91538.1|91488.1|91531.6|91481.6|24
1640067820000|2021-12-21 06:23:40|91533|91483|91530.3|91480.3|91533.8|91483.8|91530.3|91480.3|10
1640067830000|2021-12-21 06:23:50|91531.6|91481.6|91529.9|91479.9|91534.6|91484.6|91529.9|91479.9|13
1640067840000|2021-12-21 06:24:00|91529.8|91479.8|91532.2|91482.2|91534.3|91484.3|91529.8|91479.8|22
1640067850000|2021-12-21 06:24:10|91533.8|91483.8|91534.9|91484.9|91537.1|91487.1|91531.4|91481.4|19
1640067860000|2021-12-21 06:24:20|91535|91485|91536|91486|91537.2|91487.2|91534.5|91484.5|15
1640067870000|2021-12-21 06:24:30|91535.6|91485.6|91535.3|91485.3|91536|91486|91534.7|91484.7|12
1640067880000|2021-12-21 06:24:40|91535.5|91485.5|91531.4|91481.4|91540|91490|91531.3|91481.3|36
1640067890000|2021-12-21 06:24:50|91531.5|91481.5|91530.7|91480.7|91535.3|91485.3|91528.6|91478.6|33
1640067900000|2021-12-21 06:25:00|91531.2|91481.2|91534.7|91484.7|91535.4|91485.4|91528|91478|26
1640067910000|2021-12-21 06:25:10|91535.1|91485.1|91534|91484|91535.1|91485.1|91533.9|91483.9|9
1640067920000|2021-12-21 06:25:20|91535|91485|91535.9|91485.9|91536|91486|91533.8|91483.8|15
1640067930000|2021-12-21 06:25:30|91536.1|91486.1|91534.6|91484.6|91536.1|91486.1|91530.6|91480.6|25
1640067940000|2021-12-21 06:25:40|91534.7|91484.7|91533.4|91483.4|91534.9|91484.9|91531|91481|18
1640067950000|2021-12-21 06:25:50|91535.8|91485.8|91535.4|91485.4|91535.8|91485.8|91532.2|91482.2|14
1640067960000|2021-12-21 06:26:00|91535.6|91485.6|91535|91485|91536.1|91486.1|91533.3|91483.3|20
1640067970000|2021-12-21 06:26:10|91534.9|91484.9|91534.4|91484.4|91536.6|91486.6|91534.1|91484.1|26
1640067980000|2021-12-21 06:26:20|91536.2|91486.2|91537.4|91487.4|91537.4|91487.4|91531.4|91481.4|27
1640067990000|2021-12-21 06:26:30|91537.5|91487.5|91539.3|91489.3|91539.7|91489.7|91534.7|91484.7|24
1640068000000|2021-12-21 06:26:40|91538.9|91488.9|91537.8|91487.8|91539.7|91489.7|91537.1|91487.1|22
1640068010000|2021-12-21 06:26:50|91537.7|91487.7|91537.4|91487.4|91540.6|91490.6|91537|91487|21
1640068020000|2021-12-21 06:27:00|91537.5|91487.5|91539.2|91489.2|91539.2|91489.2|91537.4|91487.4|21
1640068030000|2021-12-21 06:27:10|91539.7|91489.7|91541.1|91491.1|91541.1|91491.1|91538.8|91488.8|17
1640068040000|2021-12-21 06:27:20|91541.5|91491.5|91543|91493|91544|91494|91541|91491|27
1640068050000|2021-12-21 06:27:30|91542.9|91492.9|91539.8|91489.8|91544.8|91494.8|91539.1|91489.1|26
1640068060000|2021-12-21 06:27:40|91539.7|91489.7|91539.9|91489.9|91541.9|91491.9|91539.5|91489.5|29
1640068070000|2021-12-21 06:27:50|91539.2|91489.2|91539|91489|91540.1|91490.1|91538.7|91488.7|13
1640068080000|2021-12-21 06:28:00|91540.2|91490.2|91540.5|91490.5|91540.6|91490.6|91539.8|91489.8|10
1640068090000|2021-12-21 06:28:10|91541.3|91491.3|91537.4|91487.4|91541.6|91491.6|91537.4|91487.4|17
1640068100000|2021-12-21 06:28:20|91538.3|91488.3|91534.6|91484.6|91538.8|91488.8|91534|91484|18
1640068110000|2021-12-21 06:28:30|91535.5|91485.5|91535.9|91485.9|91536.2|91486.2|91535.2|91485.2|12
1640068120000|2021-12-21 06:28:40|91536.2|91486.2|91532.8|91482.8|91537.7|91487.7|91528.4|91478.4|32
1640068130000|2021-12-21 06:28:50|91532.7|91482.7|91531.6|91481.6|91532.7|91482.7|91530.1|91480.1|20
1640068140000|2021-12-21 06:29:00|91527.8|91477.8|91530.9|91480.9|91531.1|91481.1|91526.8|91476.8|30
1640068150000|2021-12-21 06:29:10|91531.6|91481.6|91533.5|91483.5|91536.2|91486.2|91530|91480|28
1640068160000|2021-12-21 06:29:20|91533.4|91483.4|91530.4|91480.4|91534.3|91484.3|91530.4|91480.4|19
1640068170000|2021-12-21 06:29:30|91531.3|91481.3|91536.2|91486.2|91538.5|91488.5|91530.3|91480.3|26
1640068180000|2021-12-21 06:29:40|91535.8|91485.8|91532.3|91482.3|91537.1|91487.1|91529.8|91479.8|27
1640068190000|2021-12-21 06:29:50|91531.7|91481.7|91532.4|91482.4|91533.5|91483.5|91529.5|91479.5|23
1640068200000|2021-12-21 06:30:00|91530.3|91480.3|91531.5|91481.5|91531.7|91481.7|91530.3|91480.3|22
1640068210000|2021-12-21 06:30:10|91531.2|91481.2|91531.8|91481.8|91532|91482|91528.4|91478.4|18
1640068220000|2021-12-21 06:30:20|91532|91482|91531.1|91481.1|91532.7|91482.7|91529.8|91479.8|15
1640068230000|2021-12-21 06:30:30|91530.5|91480.5|91535.8|91485.8|91535.8|91485.8|91529.2|91479.2|16
1640068240000|2021-12-21 06:30:40|91536.1|91486.1|91530.9|91480.9|91536.3|91486.3|91528.9|91478.9|37
1640068250000|2021-12-21 06:30:50|91531.8|91481.8|91531.1|91481.1|91532.6|91482.6|91529.3|91479.3|22
1640068260000|2021-12-21 06:31:00|91531|91481|91532.6|91482.6|91532.6|91482.6|91530.6|91480.6|21
1640068270000|2021-12-21 06:31:10|91532.4|91482.4|91536|91486|91536|91486|91531.4|91481.4|23
1640068280000|2021-12-21 06:31:20|91538.2|91488.2|91536.2|91486.2|91538.2|91488.2|91536.2|91486.2|16
1640068290000|2021-12-21 06:31:30|91536|91486|91536.6|91486.6|91537.4|91487.4|91534.8|91484.8|16
1640068300000|2021-12-21 06:31:40|91536.5|91486.5|91534.3|91484.3|91536.5|91486.5|91532.9|91482.9|23
1640068310000|2021-12-21 06:31:50|91534.7|91484.7|91534.7|91484.7|91534.8|91484.8|91533.3|91483.3|24
1640068320000|2021-12-21 06:32:00|91534.6|91484.6|91535.9|91485.9|91537.5|91487.5|91532.4|91482.4|34
1640068330000|2021-12-21 06:32:10|91536|91486|91539.2|91489.2|91539.2|91489.2|91534.5|91484.5|26
1640068340000|2021-12-21 06:32:20|91537.3|91487.3|91538.6|91488.6|91538.6|91488.6|91534.2|91484.2|27
1640068350000|2021-12-21 06:32:30|91538|91488|91536|91486|91539.9|91489.9|91534.3|91484.3|16
1640068360000|2021-12-21 06:32:40|91538|91488|91538.6|91488.6|91539.2|91489.2|91536.3|91486.3|22
1640068370000|2021-12-21 06:32:50|91538.4|91488.4|91535.1|91485.1|91539.9|91489.9|91535.1|91485.1|9
1640068380000|2021-12-21 06:33:00|91536.8|91486.8|91538.7|91488.7|91539.9|91489.9|91536.8|91486.8|18
1640068390000|2021-12-21 06:33:10|91539.2|91489.2|91538.9|91488.9|91539.8|91489.8|91537.1|91487.1|16
1640068400000|2021-12-21 06:33:20|91540.1|91490.1|91538.5|91488.5|91540.1|91490.1|91536.1|91486.1|8
1640068410000|2021-12-21 06:33:30|91538.4|91488.4|91538.1|91488.1|91540.2|91490.2|91538.1|91488.1|16
1640068420000|2021-12-21 06:33:40|91535.9|91485.9|91539.7|91489.7|91539.7|91489.7|91535.6|91485.6|23
1640068430000|2021-12-21 06:33:50|91539.8|91489.8|91561.6|91511.6|91565|91515|91539.6|91489.6|46
1640068440000|2021-12-21 06:34:00|91561|91511|91585.3|91535.3|91586.5|91536.5|91548.6|91498.6|53
1640068450000|2021-12-21 06:34:10|91586|91536|91582.2|91532.2|91586.4|91536.4|91580.9|91530.9|43
1640068460000|2021-12-21 06:34:20|91581.8|91531.8|91586.4|91536.4|91589|91539|91579.7|91529.7|45
1640068470000|2021-12-21 06:34:30|91587.2|91537.2|91587.4|91537.4|91589.9|91539.9|91586.8|91536.8|48
1640068480000|2021-12-21 06:34:40|91587.1|91537.1|91586.8|91536.8|91587.9|91537.9|91584.7|91534.7|32
1640068490000|2021-12-21 06:34:50|91586.6|91536.6|91587.4|91537.4|91587.6|91537.6|91586.5|91536.5|19
1640068500000|2021-12-21 06:35:00|91587.5|91537.5|91592|91542|91592|91542|91587.5|91537.5|38
1640068510000|2021-12-21 06:35:10|91591.4|91541.4|91585.8|91535.8|91591.4|91541.4|91576.4|91526.4|51
1640068520000|2021-12-21 06:35:20|91587.7|91537.7|91587.5|91537.5|91587.7|91537.7|91586.2|91536.2|23
1640068530000|2021-12-21 06:35:30|91587.4|91537.4|91588.3|91538.3|91589.5|91539.5|91586.2|91536.2|26
1640068540000|2021-12-21 06:35:40|91588.4|91538.4|91582.1|91532.1|91594.4|91544.4|91580|91530|40
1640068550000|2021-12-21 06:35:50|91582.7|91532.7|91580.1|91530.1|91584.4|91534.4|91578.6|91528.6|34
1640068560000|2021-12-21 06:36:00|91580.8|91530.8|91579.3|91529.3|91581|91531|91579.1|91529.1|20
1640068570000|2021-12-21 06:36:10|91579|91529|91579.6|91529.6|91579.6|91529.6|91579|91529|16
1640068580000|2021-12-21 06:36:20|91579.4|91529.4|91576.9|91526.9|91579.9|91529.9|91574.9|91524.9|23
1640068590000|2021-12-21 06:36:30|91577.3|91527.3|91584.2|91534.2|91584.2|91534.2|91577.3|91527.3|29
1640068600000|2021-12-21 06:36:40|91584.1|91534.1|91584.2|91534.2|91584.8|91534.8|91582.6|91532.6|20
1640068610000|2021-12-21 06:36:50|91584.1|91534.1|91579.7|91529.7|91584.2|91534.2|91579.6|91529.6|25
1640068620000|2021-12-21 06:37:00|91579.8|91529.8|91584.6|91534.6|91585.2|91535.2|91579.8|91529.8|27
1640068630000|2021-12-21 06:37:10|91583.6|91533.6|91583.7|91533.7|91586.5|91536.5|91582.4|91532.4|18
1640068640000|2021-12-21 06:37:20|91583.9|91533.9|91583.9|91533.9|91585.3|91535.3|91583|91533|22
1640068650000|2021-12-21 06:37:30|91583.7|91533.7|91585.5|91535.5|91585.8|91535.8|91582.4|91532.4|21
1640068660000|2021-12-21 06:37:40|91585.7|91535.7|91585.7|91535.7|91585.9|91535.9|91585.2|91535.2|22
1640068670000|2021-12-21 06:37:50|91585.8|91535.8|91582.8|91532.8|91585.8|91535.8|91581.1|91531.1|6
1640068680000|2021-12-21 06:38:00|91582.9|91532.9|91584.3|91534.3|91584.3|91534.3|91582.9|91532.9|8
1640068690000|2021-12-21 06:38:10|91583.8|91533.8|91583.8|91533.8|91586.2|91536.2|91579.3|91529.3|17
1640068700000|2021-12-21 06:38:20|91579.8|91529.8|91582.9|91532.9|91583.3|91533.3|91579.8|91529.8|31
1640068710000|2021-12-21 06:38:30|91582.8|91532.8|91579.4|91529.4|91583.7|91533.7|91579.3|91529.3|20
1640068720000|2021-12-21 06:38:40|91580.3|91530.3|91580|91530|91582.4|91532.4|91580|91530|20
1640068730000|2021-12-21 06:38:50|91579.9|91529.9|91583.1|91533.1|91583.4|91533.4|91579.9|91529.9|24
1640068740000|2021-12-21 06:39:00|91583.3|91533.3|91583.2|91533.2|91585.2|91535.2|91579|91529|28
1640068750000|2021-12-21 06:39:10|91583.4|91533.4|91584.2|91534.2|91585.7|91535.7|91581|91531|27
1640068760000|2021-12-21 06:39:20|91585.7|91535.7|91586.4|91536.4|91586.9|91536.9|91584|91534|33
1640068770000|2021-12-21 06:39:30|91586.3|91536.3|91586.3|91536.3|91586.3|91536.3|91585.9|91535.9|7
1640068780000|2021-12-21 06:39:40|91586.8|91536.8|91587|91537|91587|91537|91583.6|91533.6|18
1640068790000|2021-12-21 06:39:50|91587.3|91537.3|91584.5|91534.5|91587.4|91537.4|91583.2|91533.2|23
1640068800000|2021-12-21 06:40:00|91584.6|91534.6|91583.9|91533.9|91587.5|91537.5|91583.9|91533.9|16
1640068810000|2021-12-21 06:40:10|91583.6|91533.6|91594.8|91544.8|91596.3|91546.3|91583.6|91533.6|28
1640068820000|2021-12-21 06:40:20|91595.3|91545.3|91595.4|91545.4|91595.8|91545.8|91594.9|91544.9|16
1640068830000|2021-12-21 06:40:30|91595.3|91545.3|91595.2|91545.2|91595.9|91545.9|91591.8|91541.8|26
1640068840000|2021-12-21 06:40:40|91593.5|91543.5|91590.1|91540.1|91594.5|91544.5|91589|91539|29
1640068850000|2021-12-21 06:40:50|91591|91541|91593.3|91543.3|91593.9|91543.9|91590.7|91540.7|15
1640068860000|2021-12-21 06:41:00|91594.1|91544.1|91589|91539|91594.1|91544.1|91589|91539|15
1640068870000|2021-12-21 06:41:10|91590.2|91540.2|91589.4|91539.4|91591.9|91541.9|91589.4|91539.4|23
1640068880000|2021-12-21 06:41:20|91588.7|91538.7|91591.2|91541.2|91591.2|91541.2|91588.7|91538.7|20
1640068890000|2021-12-21 06:41:30|91591|91541|91589.6|91539.6|91592.4|91542.4|91589.5|91539.5|20
1640068900000|2021-12-21 06:41:40|91589.1|91539.1|91593.2|91543.2|91593.3|91543.3|91586.1|91536.1|20
1640068910000|2021-12-21 06:41:50|91592.9|91542.9|91591.5|91541.5|91593.6|91543.6|91590.1|91540.1|23
1640068920000|2021-12-21 06:42:00|91592.1|91542.1|91593.4|91543.4|91593.7|91543.7|91591.2|91541.2|20
1640068930000|2021-12-21 06:42:10|91593.1|91543.1|91593.4|91543.4|91593.5|91543.5|91593.1|91543.1|8
1640068940000|2021-12-21 06:42:20|91593.5|91543.5|91590.2|91540.2|91593.5|91543.5|91588|91538|24
1640068950000|2021-12-21 06:42:30|91590.4|91540.4|91595.6|91545.6|91595.6|91545.6|91589.7|91539.7|30
1640068960000|2021-12-21 06:42:40|91596.4|91546.4|91590.9|91540.9|91596.6|91546.6|91588.9|91538.9|54
1640068970000|2021-12-21 06:42:50|91590.3|91540.3|91590.6|91540.6|91592.1|91542.1|91589.4|91539.4|47
1640068980000|2021-12-21 06:43:00|91590.3|91540.3|91590.4|91540.4|91591|91541|91589.8|91539.8|27
1640068990000|2021-12-21 06:43:10|91590.1|91540.1|91590|91540|91591.2|91541.2|91589.7|91539.7|26
1640069000000|2021-12-21 06:43:20|91589.9|91539.9|91590.7|91540.7|91590.7|91540.7|91589.3|91539.3|20
1640069010000|2021-12-21 06:43:30|91590.6|91540.6|91585.5|91535.5|91590.6|91540.6|91583.8|91533.8|41
1640069020000|2021-12-21 06:43:40|91585.6|91535.6|91586.1|91536.1|91586.4|91536.4|91585.5|91535.5|26
1640069030000|2021-12-21 06:43:50|91585.9|91535.9|91587.4|91537.4|91587.4|91537.4|91585.8|91535.8|24
1640069040000|2021-12-21 06:44:00|91587.5|91537.5|91589.6|91539.6|91590.3|91540.3|91587.5|91537.5|25
1640069050000|2021-12-21 06:44:10|91590|91540|91589.9|91539.9|91590.4|91540.4|91589.7|91539.7|13
1640069060000|2021-12-21 06:44:20|91590.1|91540.1|91589|91539|91590.1|91540.1|91587.7|91537.7|25
1640069070000|2021-12-21 06:44:30|91588.9|91538.9|91589.9|91539.9|91590.6|91540.6|91588.6|91538.6|15
1640069080000|2021-12-21 06:44:40|91588.8|91538.8|91588.7|91538.7|91590.7|91540.7|91586.1|91536.1|29
1640069090000|2021-12-21 06:44:50|91588.6|91538.6|91589.9|91539.9|91591.7|91541.7|91587.6|91537.6|53
1640069100000|2021-12-21 06:45:00|91590.1|91540.1|91586.9|91536.9|91590.5|91540.5|91586.9|91536.9|44
1640069110000|2021-12-21 06:45:10|91585.2|91535.2|91585.9|91535.9|91586.5|91536.5|91585.1|91535.1|30
1640069120000|2021-12-21 06:45:20|91586|91536|91586.4|91536.4|91586.8|91536.8|91585.9|91535.9|20
1640069130000|2021-12-21 06:45:30|91586.5|91536.5|91587.7|91537.7|91588.8|91538.8|91585.9|91535.9|33
1640069140000|2021-12-21 06:45:40|91586.9|91536.9|91588|91538|91590.6|91540.6|91586.9|91536.9|34
1640069150000|2021-12-21 06:45:50|91587.8|91537.8|91585.6|91535.6|91587.9|91537.9|91584|91534|16
1640069160000|2021-12-21 06:46:00|91585.2|91535.2|91586.3|91536.3|91587.1|91537.1|91585.1|91535.1|29
1640069170000|2021-12-21 06:46:10|91586|91536|91585.4|91535.4|91587.1|91537.1|91584.8|91534.8|21
1640069180000|2021-12-21 06:46:20|91585.3|91535.3|91588.1|91538.1|91588.2|91538.2|91585.2|91535.2|27
1640069190000|2021-12-21 06:46:30|91587.9|91537.9|91588.3|91538.3|91588.9|91538.9|91587.1|91537.1|34
1640069200000|2021-12-21 06:46:40|91588.6|91538.6|91586.4|91536.4|91588.6|91538.6|91586.4|91536.4|31
1640069210000|2021-12-21 06:46:50|91586.5|91536.5|91586|91536|91587|91537|91583.3|91533.3|38
1640069220000|2021-12-21 06:47:00|91585.6|91535.6|91589.3|91539.3|91589.9|91539.9|91585.6|91535.6|27
1640069230000|2021-12-21 06:47:10|91589.5|91539.5|91589.4|91539.4|91589.8|91539.8|91587.4|91537.4|25
1640069240000|2021-12-21 06:47:20|91590.5|91540.5|91589.8|91539.8|91590.9|91540.9|91589.5|91539.5|16
1640069250000|2021-12-21 06:47:30|91590|91540|91588.4|91538.4|91590.7|91540.7|91586|91536|23
1640069260000|2021-12-21 06:47:40|91590.1|91540.1|91586|91536|91590.2|91540.2|91583.7|91533.7|36
1640069270000|2021-12-21 06:47:50|91586.2|91536.2|91585.9|91535.9|91586.9|91536.9|91585.5|91535.5|28
1640069280000|2021-12-21 06:48:00|91585.8|91535.8|91585.5|91535.5|91586.1|91536.1|91585.2|91535.2|11
1640069290000|2021-12-21 06:48:10|91585.7|91535.7|91586|91536|91586|91536|91581.6|91531.6|20
1640069300000|2021-12-21 06:48:20|91585.7|91535.7|91580.6|91530.6|91587.1|91537.1|91578.5|91528.5|38
1640069310000|2021-12-21 06:48:30|91581.2|91531.2|91574.4|91524.4|91581.2|91531.2|91571.7|91521.7|29
1640069320000|2021-12-21 06:48:40|91573|91523|91573|91523|91573.8|91523.8|91570.6|91520.6|20
1640069330000|2021-12-21 06:48:50|91573.2|91523.2|91572.1|91522.1|91573.3|91523.3|91568.5|91518.5|35
1640069340000|2021-12-21 06:49:00|91571.7|91521.7|91568.4|91518.4|91572.1|91522.1|91568.4|91518.4|29
1640069350000|2021-12-21 06:49:10|91568.5|91518.5|91563.7|91513.7|91579.5|91529.5|91561.9|91511.9|58
1640069360000|2021-12-21 06:49:20|91562.9|91512.9|91562|91512|91563.2|91513.2|91560.3|91510.3|38
1640069370000|2021-12-21 06:49:30|91561.9|91511.9|91561.7|91511.7|91562.1|91512.1|91560|91510|42
1640069380000|2021-12-21 06:49:40|91561.8|91511.8|91562.5|91512.5|91563.1|91513.1|91561|91511|34
1640069390000|2021-12-21 06:49:50|91562.7|91512.7|91564|91514|91565.3|91515.3|91561.6|91511.6|35
1640069400000|2021-12-21 06:50:00|91564.1|91514.1|91563.2|91513.2|91564.4|91514.4|91562.8|91512.8|29
1640069410000|2021-12-21 06:50:10|91563.1|91513.1|91559.5|91509.5|91563.4|91513.4|91557.8|91507.8|45
1640069420000|2021-12-21 06:50:20|91560.3|91510.3|91555.5|91505.5|91560.3|91510.3|91555|91505|34
1640069430000|2021-12-21 06:50:30|91555.9|91505.9|91557.4|91507.4|91557.7|91507.7|91554.9|91504.9|25
1640069440000|2021-12-21 06:50:40|91557.5|91507.5|91559|91509|91559|91509|91557.1|91507.1|23
1640069450000|2021-12-21 06:50:50|91558.9|91508.9|91559.8|91509.8|91559.8|91509.8|91557.2|91507.2|22
1640069460000|2021-12-21 06:51:00|91560|91510|91559.7|91509.7|91560.6|91510.6|91558.5|91508.5|34
1640069470000|2021-12-21 06:51:10|91560.3|91510.3|91564.8|91514.8|91567.4|91517.4|91559|91509|31
1640069480000|2021-12-21 06:51:20|91565.2|91515.2|91570.8|91520.8|91573.5|91523.5|91564.4|91514.4|31
1640069490000|2021-12-21 06:51:30|91570.4|91520.4|91570.3|91520.3|91573.6|91523.6|91568.9|91518.9|35
1640069500000|2021-12-21 06:51:40|91569.8|91519.8|91569.7|91519.7|91570|91520|91568.6|91518.6|16
1640069510000|2021-12-21 06:51:50|91569.2|91519.2|91571.5|91521.5|91576.4|91526.4|91568.9|91518.9|30
1640069520000|2021-12-21 06:52:00|91571.6|91521.6|91549.2|91499.2|91572.8|91522.8|91549.2|91499.2|58
1640069530000|2021-12-21 06:52:10|91549.5|91499.5|91552.8|91502.8|91554.7|91504.7|91549.5|91499.5|41
1640069540000|2021-12-21 06:52:20|91552.6|91502.6|91549.6|91499.6|91552.6|91502.6|91548.6|91498.6|36
1640069550000|2021-12-21 06:52:30|91549.1|91499.1|91546.2|91496.2|91549.6|91499.6|91545.3|91495.3|49
1640069560000|2021-12-21 06:52:40|91545.7|91495.7|91553.1|91503.1|91554.8|91504.8|91545.7|91495.7|52
1640069570000|2021-12-21 06:52:50|91551.4|91501.4|91551.6|91501.6|91554.6|91504.6|91550.4|91500.4|51
1640069580000|2021-12-21 06:53:00|91551.5|91501.5|91552.5|91502.5|91553.7|91503.7|91550.9|91500.9|48
1640069590000|2021-12-21 06:53:10|91552|91502|91545.8|91495.8|91552.4|91502.4|91544.8|91494.8|34
1640069600000|2021-12-21 06:53:20|91545.5|91495.5|91549.6|91499.6|91549.6|91499.6|91544.4|91494.4|42
1640069610000|2021-12-21 06:53:30|91550|91500|91550.3|91500.3|91550.3|91500.3|91543.7|91493.7|26
1640069620000|2021-12-21 06:53:40|91550|91500|91551.9|91501.9|91551.9|91501.9|91544.9|91494.9|17
1640069630000|2021-12-21 06:53:50|91551.5|91501.5|91547.8|91497.8|91551.5|91501.5|91546.7|91496.7|18
1640069640000|2021-12-21 06:54:00|91546.2|91496.2|91548.1|91498.1|91550.3|91500.3|91546.2|91496.2|20
1640069650000|2021-12-21 06:54:10|91548.3|91498.3|91548|91498|91549.1|91499.1|91541.9|91491.9|31
1640069660000|2021-12-21 06:54:20|91547.2|91497.2|91536.2|91486.2|91548.9|91498.9|91535.7|91485.7|43
1640069670000|2021-12-21 06:54:30|91536|91486|91540.3|91490.3|91540.3|91490.3|91535.8|91485.8|37
1640069680000|2021-12-21 06:54:40|91540.6|91490.6|91545.6|91495.6|91545.6|91495.6|91539.7|91489.7|31
1640069690000|2021-12-21 06:54:50|91544.8|91494.8|91543.7|91493.7|91545.4|91495.4|91542.9|91492.9|30
1640069700000|2021-12-21 06:55:00|91544|91494|91545.5|91495.5|91545.9|91495.9|91542.7|91492.7|36
1640069710000|2021-12-21 06:55:10|91544.9|91494.9|91543.3|91493.3|91547|91497|91543.3|91493.3|23
1640069720000|2021-12-21 06:55:20|91543|91493|91544.2|91494.2|91548|91498|91542.6|91492.6|46
1640069730000|2021-12-21 06:55:30|91544.1|91494.1|91547.1|91497.1|91547.1|91497.1|91544|91494|30
1640069740000|2021-12-21 06:55:40|91547.3|91497.3|91547|91497|91550.6|91500.6|91544.8|91494.8|51
1640069750000|2021-12-21 06:55:50|91549.9|91499.9|91548.6|91498.6|91549.9|91499.9|91545.8|91495.8|46
1640069760000|2021-12-21 06:56:00|91548.4|91498.4|91554.7|91504.7|91557.2|91507.2|91545.8|91495.8|54
1640069770000|2021-12-21 06:56:10|91555.9|91505.9|91556.7|91506.7|91557.3|91507.3|91553.1|91503.1|34
1640069780000|2021-12-21 06:56:20|91556.8|91506.8|91557.9|91507.9|91559.5|91509.5|91554.8|91504.8|45
1640069790000|2021-12-21 06:56:30|91557.7|91507.7|91556.5|91506.5|91558.6|91508.6|91556.5|91506.5|29
1640069800000|2021-12-21 06:56:40|91556.4|91506.4|91559.1|91509.1|91559.2|91509.2|91555.7|91505.7|30
1640069810000|2021-12-21 06:56:50|91559.2|91509.2|91554.9|91504.9|91560.1|91510.1|91554.9|91504.9|31
1640069820000|2021-12-21 06:57:00|91556.7|91506.7|91558|91508|91560.6|91510.6|91556.2|91506.2|27
1640069830000|2021-12-21 06:57:10|91558.1|91508.1|91549.3|91499.3|91559.7|91509.7|91549.3|91499.3|49
1640069840000|2021-12-21 06:57:20|91550|91500|91545.7|91495.7|91550|91500|91538.8|91488.8|41
1640069850000|2021-12-21 06:57:30|91545.2|91495.2|91548.4|91498.4|91548.5|91498.5|91544.6|91494.6|38
1640069860000|2021-12-21 06:57:40|91547.8|91497.8|91548|91498|91548.3|91498.3|91545.8|91495.8|27
1640069870000|2021-12-21 06:57:50|91547.6|91497.6|91545.6|91495.6|91547.6|91497.6|91545.6|91495.6|18
1640069880000|2021-12-21 06:58:00|91545.8|91495.8|91541.4|91491.4|91546.9|91496.9|91541.3|91491.3|26
1640069890000|2021-12-21 06:58:10|91540.6|91490.6|91540.4|91490.4|91543.2|91493.2|91540.1|91490.1|36
1640069900000|2021-12-21 06:58:20|91540.8|91490.8|91542.1|91492.1|91542.3|91492.3|91539.3|91489.3|22
1640069910000|2021-12-21 06:58:30|91541.9|91491.9|91540.8|91490.8|91543.1|91493.1|91538.5|91488.5|35
1640069920000|2021-12-21 06:58:40|91541.1|91491.1|91530.1|91480.1|91541.6|91491.6|91530.1|91480.1|30
1640069930000|2021-12-21 06:58:50|91529.5|91479.5|91518.1|91468.1|91531.3|91481.3|91516.8|91466.8|65
1640069940000|2021-12-21 06:59:00|91518.4|91468.4|91515.1|91465.1|91521.3|91471.3|91515.1|91465.1|51
1640069950000|2021-12-21 06:59:10|91514.2|91464.2|91517.3|91467.3|91517.3|91467.3|91513.1|91463.1|53
1640069960000|2021-12-21 06:59:20|91517.5|91467.5|91515.2|91465.2|91517.5|91467.5|91514.9|91464.9|48
1640069970000|2021-12-21 06:59:30|91515|91465|91512.6|91462.6|91515|91465|91511.8|91461.8|51
1640069980000|2021-12-21 06:59:40|91513.2|91463.2|91526.5|91476.5|91533.8|91483.8|91511.4|91461.4|35
1640069990000|2021-12-21 06:59:50|91532.7|91482.7|91531|91481|91532.7|91482.7|91530.2|91480.2|21
1640070000000|2021-12-21 07:00:00|91531.5|91481.5|91530.2|91480.2|91532.5|91482.5|91526.2|91476.2|46
1640070010000|2021-12-21 07:00:10|91528.7|91478.7|91533.9|91483.9|91533.9|91483.9|91528.4|91478.4|30
1640070020000|2021-12-21 07:00:20|91533.7|91483.7|91538.1|91488.1|91538.1|91488.1|91532.8|91482.8|38
1640070030000|2021-12-21 07:00:30|91538|91488|91543.4|91493.4|91543.4|91493.4|91536.8|91486.8|30
1640070040000|2021-12-21 07:00:40|91544.9|91494.9|91549.1|91499.1|91551.2|91501.2|91544.9|91494.9|44
1640070050000|2021-12-21 07:00:50|91550|91500|91548.7|91498.7|91551|91501|91548.7|91498.7|31
1640070060000|2021-12-21 07:01:00|91548.6|91498.6|91551.4|91501.4|91552.5|91502.5|91548.6|91498.6|30
1640070070000|2021-12-21 07:01:10|91552.2|91502.2|91557.4|91507.4|91557.4|91507.4|91552.1|91502.1|38
1640070080000|2021-12-21 07:01:20|91557.2|91507.2|91559.7|91509.7|91561|91511|91556.6|91506.6|53
1640070090000|2021-12-21 07:01:30|91559.6|91509.6|91558.2|91508.2|91559.6|91509.6|91557.9|91507.9|29
1640070100000|2021-12-21 07:01:40|91558.1|91508.1|91557.3|91507.3|91558.9|91508.9|91557|91507|24
1640070110000|2021-12-21 07:01:50|91557.2|91507.2|91557.7|91507.7|91557.8|91507.8|91557.1|91507.1|18
1640070120000|2021-12-21 07:02:00|91553.9|91503.9|91546.9|91496.9|91553.9|91516.3|91533.9|91496.9|56
1640070130000|2021-12-21 07:02:10|91547.3|91497.3|91543.5|91493.5|91547.8|91497.8|91541.3|91491.3|52
1640070140000|2021-12-21 07:02:20|91543.4|91493.4|91542.8|91492.8|91544.9|91494.9|91541.9|91491.9|52
1640070150000|2021-12-21 07:02:30|91542.9|91492.9|91545.6|91495.6|91550.1|91500.1|91542.9|91492.9|32
1640070160000|2021-12-21 07:02:40|91546.7|91496.7|91548.9|91498.9|91548.9|91511.7|91535|91496.7|40
1640070170000|2021-12-21 07:02:50|91548.6|91498.6|91548.4|91498.4|91549.5|91499.5|91548|91498|31
1640070180000|2021-12-21 07:03:00|91548.5|91498.5|91546.4|91496.4|91553.2|91503.2|91546.1|91496.1|40
1640070190000|2021-12-21 07:03:10|91546.6|91496.6|91542.8|91492.8|91546.6|91510.1|91530|91492.6|34
1640070200000|2021-12-21 07:03:20|91543.3|91493.3|91536.6|91486.6|91543.3|91501|91524.1|91485.8|40
1640070210000|2021-12-21 07:03:30|91536.5|91486.5|91527.2|91477.2|91537.9|91492.4|91512|91475.1|35
1640070220000|2021-12-21 07:03:40|91526.6|91476.6|91525.7|91475.7|91531.2|91481.2|91525.7|91475.7|44
1640070230000|2021-12-21 07:03:50|91526|91476|91520.3|91470.3|91526.2|91476.2|91520.2|91470.2|31
1640070240000|2021-12-21 07:04:00|91520.4|91470.4|91517.3|91467.3|91526.2|91476.2|91517.3|91467.3|59
1640070250000|2021-12-21 07:04:10|91517.4|91467.4|91517|91467|91519.2|91469.2|91515.4|91465.4|34
1640070260000|2021-12-21 07:04:20|91516.9|91466.9|91526.3|91476.3|91527.6|91489.1|91513.5|91466.5|32
1640070270000|2021-12-21 07:04:30|91526.2|91476.2|91526.8|91476.8|91527.3|91477.3|91525.7|91475.7|14
1640070280000|2021-12-21 07:04:40|91515.4|91490.4|91526.8|91476.8|91534.1|91494.8|91514.9|91476.6|36
1640070290000|2021-12-21 07:04:50|91526.1|91476.1|91529.9|91479.9|91530.4|91480.4|91526.1|91476.1|18
1640070300000|2021-12-21 07:05:00|91529.6|91479.6|91531.3|91481.3|91534.9|91484.9|91529.6|91479.6|40
1640070310000|2021-12-21 07:05:10|91531.4|91481.4|91533.8|91483.8|91534.8|91484.8|91531|91481|35
1640070320000|2021-12-21 07:05:20|91534|91484|91534.1|91484.1|91535.4|91485.4|91533.8|91483.8|15
1640070330000|2021-12-21 07:05:30|91534.2|91484.2|91532.8|91482.8|91534.6|91484.6|91531.6|91481.6|25
1640070340000|2021-12-21 07:05:40|91532.7|91482.7|91531.9|91481.9|91534.5|91484.5|91531.9|91481.9|7
1640070350000|2021-12-21 07:05:50|91533.6|91483.6|91530.2|91480.2|91533.6|91497.2|91521.5|91479.7|21
1640070360000|2021-12-21 07:06:00|91530.9|91480.9|91529.2|91479.2|91532.3|91482.3|91528.1|91478.1|52
1640070370000|2021-12-21 07:06:10|91528.6|91478.6|91522.8|91497.8|91534.6|91497.8|91522.8|91478.1|24
1640070380000|2021-12-21 07:06:20|91522.4|91497.4|91540.4|91490.4|91542.1|91504|91522.2|91486.3|47
1640070390000|2021-12-21 07:06:30|91540|91490|91537.3|91487.3|91541.8|91491.8|91535.9|91485.9|35
1640070400000|2021-12-21 07:06:40|91537.4|91487.4|91550.7|91500.7|91551.3|91513.3|91526.2|91487.4|41
1640070410000|2021-12-21 07:06:50|91550.8|91500.8|91550.1|91500.1|91555.7|91509.2|91534.2|91498.1|48
1640070420000|2021-12-21 07:07:00|91550.4|91500.4|91539.8|91514.8|91550.8|91514.8|91535.7|91495.9|51
1640070430000|2021-12-21 07:07:10|91539.6|91514.6|91538.1|91513.1|91551.1|91515.3|91535.8|91496.6|39
1640070440000|2021-12-21 07:07:20|91538|91513|91538.1|91513.1|91538.3|91513.3|91536.8|91511.8|26
1640070450000|2021-12-21 07:07:30|91538.2|91513.2|91531.7|91506.7|91545.2|91513.3|91527.6|91495.2|61
1640070460000|2021-12-21 07:07:40|91534.8|91509.8|91537.7|91512.7|91537.7|91512.7|91534.4|91509.4|36
1640070470000|2021-12-21 07:07:50|91538.1|91513.1|91536.6|91511.6|91551.3|91515.4|91533.2|91500.7|41
1640070480000|2021-12-21 07:08:00|91536.9|91511.9|91542.9|91492.9|91544.3|91515.5|91532.1|91488.8|33
1640070490000|2021-12-21 07:08:10|91543|91493|91547|91497|91547|91505.8|91529.5|91491.3|29
1640070500000|2021-12-21 07:08:20|91546.1|91496.1|91543.9|91493.9|91546.9|91496.9|91540.9|91490.9|26
1640070510000|2021-12-21 07:08:30|91544.6|91494.6|91539.7|91489.7|91547.2|91497.2|91539.1|91489.1|38
1640070520000|2021-12-21 07:08:40|91539.1|91489.1|91531.2|91506.2|91542.2|91506.2|91531.2|91489.1|18
1640070530000|2021-12-21 07:08:50|91531|91506|91534.9|91484.9|91536|91506.2|91522|91483.9|31
1640070540000|2021-12-21 07:09:00|91534.4|91484.4|91543.7|91493.7|91544.7|91509.7|91528.2|91484.4|38
1640070550000|2021-12-21 07:09:10|91543.3|91493.3|91530.1|91505.1|91543.6|91507.8|91528|91491.1|31
1640070560000|2021-12-21 07:09:20|91529.8|91504.8|91531.3|91506.3|91532.6|91507.6|91529.8|91504.8|25
1640070570000|2021-12-21 07:09:30|91531.5|91506.5|91531.8|91506.8|91532.2|91507.2|91530.1|91505.1|25
1640070580000|2021-12-21 07:09:40|91531.4|91506.4|91534.7|91509.7|91535.2|91510.2|91530.9|91505.9|30
1640070590000|2021-12-21 07:09:50|91533.2|91508.2|91545.6|91495.6|91546.3|91510|91531.6|91494.7|42
1640070600000|2021-12-21 07:10:00|91545.3|91495.3|91536.8|91511.8|91548|91514.3|91536.6|91495.2|34
1640070610000|2021-12-21 07:10:10|91535.8|91510.8|91534.1|91509.1|91536.1|91511.1|91534|91509|28
1640070620000|2021-12-21 07:10:20|91534.5|91509.5|91535.1|91510.1|91535.1|91510.1|91534.3|91509.3|20
1640070630000|2021-12-21 07:10:30|91535.2|91510.2|91535|91510|91535.3|91510.3|91535|91510|8
1640070640000|2021-12-21 07:10:40|91534.8|91509.8|91534.7|91509.7|91535|91510|91534.6|91509.6|8
1640070650000|2021-12-21 07:10:50|91534.6|91509.6|91563.9|91513.9|91563.9|91523.4|91534.2|91500.5|39
1640070660000|2021-12-21 07:11:00|91563.7|91513.7|91565.6|91515.6|91566.2|91516.2|91563.1|91513.1|39
1640070670000|2021-12-21 07:11:10|91565.4|91515.4|91564.5|91514.5|91565.7|91515.7|91563.8|91513.8|24
1640070680000|2021-12-21 07:11:20|91564.2|91514.2|91566.8|91516.8|91567.4|91529.4|91551.4|91514.2|40
1640070690000|2021-12-21 07:11:30|91566.6|91516.6|91584.4|91534.4|91585|91546.3|91556.8|91515.7|43
1640070700000|2021-12-21 07:11:40|91585.1|91535.1|91582.2|91532.2|91585.1|91535.1|91582.2|91532.2|21
1640070710000|2021-12-21 07:11:50|91582.8|91532.8|91569|91519|91583.9|91536.3|91561.3|91514.7|43
1640070720000|2021-12-21 07:12:00|91568.5|91518.5|91568.3|91518.3|91575.1|91535.3|91559.7|91517.5|37
1640070730000|2021-12-21 07:12:10|91568.6|91518.6|91566.9|91516.9|91569.7|91519.7|91566.7|91516.7|41
1640070740000|2021-12-21 07:12:20|91567.2|91517.2|91562.8|91512.8|91567.3|91517.3|91560.7|91510.7|31
1640070750000|2021-12-21 07:12:30|91562.7|91512.7|91547.2|91522.2|91565.5|91528|91547|91512.4|38
1640070760000|2021-12-21 07:12:40|91546.6|91521.6|91558.6|91508.6|91560.4|91521.6|91546.6|91507.9|20
1640070770000|2021-12-21 07:12:50|91557.5|91507.5|91558.8|91508.8|91560|91510|91557.5|91507.5|27
1640070780000|2021-12-21 07:13:00|91558.7|91508.7|91539.1|91514.1|91560.1|91518.8|91538|91501.3|27
1640070790000|2021-12-21 07:13:10|91538.6|91513.6|91537.4|91512.4|91539.4|91514.4|91536.8|91511.8|32
1640070800000|2021-12-21 07:13:20|91537|91512|91542.1|91517.1|91556.9|91520.9|91537|91498.4|40
1640070810000|2021-12-21 07:13:30|91543|91518|91557.4|91507.4|91557.4|91518|91541.7|91504.8|24
1640070820000|2021-12-21 07:13:40|91557.2|91507.2|91555.8|91505.8|91557.5|91507.5|91555.6|91505.6|34
1640070830000|2021-12-21 07:13:50|91555.7|91505.7|91556.3|91506.3|91559.5|91509.5|91555.2|91505.2|36
1640070840000|2021-12-21 07:14:00|91557.4|91507.4|91551.8|91501.8|91558.8|91520.6|91544.7|91500.2|46
1640070850000|2021-12-21 07:14:10|91551.4|91501.4|91543.5|91493.5|91551.4|91508.9|91532.3|91493.5|38
1640070860000|2021-12-21 07:14:20|91544.6|91494.6|91547.1|91497.1|91549.3|91499.3|91543.9|91493.9|34
1640070870000|2021-12-21 07:14:30|91548.5|91498.5|91548.5|91498.5|91549.8|91499.8|91547.2|91497.2|34
1640070880000|2021-12-21 07:14:40|91548.7|91498.7|91539.6|91514.6|91549.2|91514.6|91535.2|91497.3|28
1640070890000|2021-12-21 07:14:50|91539.9|91514.9|91546.1|91496.1|91550.1|91514.9|91532.6|91494.9|47
1640070900000|2021-12-21 07:15:00|91547.1|91497.1|91538.5|91488.5|91547.3|91503.4|91527.3|91488.1|38
1640070910000|2021-12-21 07:15:10|91537.8|91487.8|91539.6|91489.6|91540.6|91490.6|91537.8|91487.8|31
1640070920000|2021-12-21 07:15:20|91539.4|91489.4|91539.9|91489.9|91540.5|91490.5|91539.1|91489.1|28
1640070930000|2021-12-21 07:15:30|91540|91490|91536.4|91486.4|91540.2|91490.2|91536.4|91486.4|28
1640070940000|2021-12-21 07:15:40|91537.9|91487.9|91536.7|91486.7|91539|91489|91535.2|91485.2|34
1640070950000|2021-12-21 07:15:50|91536.9|91486.9|91535.4|91485.4|91537.2|91487.2|91533.7|91483.7|39
1640070960000|2021-12-21 07:16:00|91536|91486|91547.1|91497.1|91550.9|91514.1|91526.6|91484.2|57
1640070970000|2021-12-21 07:16:10|91544.7|91494.7|91546.7|91496.7|91549.4|91499.4|91544.7|91494.7|52
1640070980000|2021-12-21 07:16:20|91547.2|91497.2|91546.9|91496.9|91549.6|91499.6|91544|91494|41
1640070990000|2021-12-21 07:16:30|91546.8|91496.8|91538|91488|91546.8|91501|91522.1|91482.9|37
1640071000000|2021-12-21 07:16:40|91537.4|91487.4|91537|91487|91538.1|91488.1|91533.7|91483.7|31
1640071010000|2021-12-21 07:16:50|91538|91488|91537|91487|91538.2|91488.2|91536.2|91486.2|25
1640071020000|2021-12-21 07:17:00|91536.5|91486.5|91509.2|91484.2|91537.1|91493.4|91509.2|91470.6|44
1640071030000|2021-12-21 07:17:10|91510|91485|91523.9|91473.9|91528.6|91491.3|91510|91473.9|49
1640071040000|2021-12-21 07:17:20|91524.7|91474.7|91520.3|91495.3|91531.4|91496.4|91515.3|91473.4|38
1640071050000|2021-12-21 07:17:30|91519.8|91494.8|91522.4|91472.4|91533.7|91496.1|91511.9|91472.4|36
1640071060000|2021-12-21 07:17:40|91525.5|91475.5|91526.7|91476.7|91527.9|91477.9|91525.4|91475.4|45
1640071070000|2021-12-21 07:17:50|91526.6|91476.6|91522.6|91472.6|91527.1|91477.1|91520.1|91470.1|38
1640071080000|2021-12-21 07:18:00|91523.6|91473.6|91525.7|91475.7|91528.2|91478.2|91522.7|91472.7|32
1640071090000|2021-12-21 07:18:10|91526.4|91476.4|91510.4|91485.4|91527.5|91487.5|91509.4|91472.1|37
1640071100000|2021-12-21 07:18:20|91510.3|91485.3|91523.2|91473.2|91523.4|91485.3|91510.3|91471.6|24
1640071110000|2021-12-21 07:18:30|91523.1|91473.1|91518.5|91468.5|91524.1|91488.6|91506.8|91466.7|41
1640071120000|2021-12-21 07:18:40|91517.1|91467.1|91519.3|91469.3|91519.5|91469.5|91515.9|91465.9|36
1640071130000|2021-12-21 07:18:50|91518.7|91468.7|91521.5|91471.5|91522.7|91472.7|91518.1|91468.1|33
1640071140000|2021-12-21 07:19:00|91522.8|91472.8|91519|91469|91523|91473|91517.6|91467.6|44
1640071150000|2021-12-21 07:19:10|91519.6|91469.6|91521.3|91471.3|91523.7|91473.7|91519.6|91469.6|51
1640071160000|2021-12-21 07:19:20|91521.4|91471.4|91521.4|91471.4|91522.1|91472.1|91520.4|91470.4|31
1640071170000|2021-12-21 07:19:30|91521.8|91471.8|91522.2|91472.2|91522.7|91472.7|91521.4|91471.4|27
1640071180000|2021-12-21 07:19:40|91522|91472|91521|91471|91524.3|91474.3|91521|91471|23
1640071190000|2021-12-21 07:19:50|91512.5|91462.5|91501.3|91451.3|91512.5|91473.4|91494.3|91450.1|43
1640071200000|2021-12-21 07:20:00|91502.3|91452.3|91498.2|91448.2|91502.6|91452.6|91497.6|91447.6|38
1640071210000|2021-12-21 07:20:10|91498.7|91448.7|91500.1|91450.1|91500.7|91450.7|91498.2|91448.2|23
1640071220000|2021-12-21 07:20:20|91499.5|91449.5|91495|91445|91499.5|91449.5|91494.6|91444.6|48
1640071230000|2021-12-21 07:20:30|91494.7|91444.7|91492.5|91442.5|91496|91446|91491.6|91441.6|38
1640071240000|2021-12-21 07:20:40|91492.7|91442.7|91492.1|91442.1|91493.2|91443.2|91491.3|91441.3|23
1640071250000|2021-12-21 07:20:50|91492.3|91442.3|91492.6|91442.6|91493.4|91443.4|91492|91442|17
1640071260000|2021-12-21 07:21:00|91491.5|91441.5|91493.8|91443.8|91493.8|91443.8|91491.4|91441.4|24
1640071270000|2021-12-21 07:21:10|91493.3|91443.3|91494.9|91444.9|91495.8|91445.8|91493.3|91443.3|28
1640071280000|2021-12-21 07:21:20|91495|91445|91495.8|91445.8|91496.6|91446.6|91493.5|91443.5|30
1640071290000|2021-12-21 07:21:30|91495.2|91445.2|91493.4|91443.4|91495.2|91456.9|91481.2|91442.7|29
1640071300000|2021-12-21 07:21:40|91492.7|91442.7|91506.8|91456.8|91506.8|91468.7|91479.2|91437.5|35
1640071310000|2021-12-21 07:21:50|91506.7|91456.7|91505.5|91455.5|91507.3|91457.3|91504.1|91454.1|54
1640071320000|2021-12-21 07:22:00|91505.7|91455.7|91517.5|91467.5|91518.8|91474.4|91498.1|91455.7|47
1640071330000|2021-12-21 07:22:10|91517.6|91467.6|91538.1|91488.1|91538.2|91491.3|91514.3|91467.6|50
1640071340000|2021-12-21 07:22:20|91537.2|91487.2|91536.3|91486.3|91537.2|91487.2|91534.6|91484.6|33
1640071350000|2021-12-21 07:22:30|91536.2|91486.2|91536.3|91486.3|91536.9|91486.9|91535.8|91485.8|19
1640071360000|2021-12-21 07:22:40|91536.1|91486.1|91537.4|91487.4|91537.8|91487.8|91535.2|91485.2|19
1640071370000|2021-12-21 07:22:50|91537.6|91487.6|91540|91490|91541.1|91491.1|91536.8|91486.8|26
1640071380000|2021-12-21 07:23:00|91539|91489|91538.2|91488.2|91539.5|91489.5|91535.3|91485.3|50
1640071390000|2021-12-21 07:23:10|91538.3|91488.3|91520|91470|91538.4|91496.2|91509.4|91469.9|50
1640071400000|2021-12-21 07:23:20|91522.1|91472.1|91520.3|91470.3|91523.4|91473.4|91519.6|91469.6|32
1640071410000|2021-12-21 07:23:30|91521.3|91471.3|91521.4|91471.4|91524.2|91484.2|91509.2|91470|35
1640071420000|2021-12-21 07:23:40|91523.5|91473.5|91519.2|91469.2|91523.5|91473.5|91519.2|91469.2|46
1640071430000|2021-12-21 07:23:50|91519|91469|91521.1|91471.1|91522.1|91472.1|91518.2|91468.2|34
1640071440000|2021-12-21 07:24:00|91521|91471|91510.2|91485.2|91526.4|91486.5|91510.2|91468.6|45
1640071450000|2021-12-21 07:24:10|91510.9|91485.9|91524.9|91474.9|91526|91486.8|91508.6|91473.2|31
1640071460000|2021-12-21 07:24:20|91525|91475|91528.7|91478.7|91528.8|91478.8|91524.3|91474.3|31
1640071470000|2021-12-21 07:24:30|91527.9|91477.9|91533.9|91483.9|91536.3|91486.3|91527|91477|46
1640071480000|2021-12-21 07:24:40|91538|91488|91534.7|91484.7|91538|91488|91533.4|91483.4|41
1640071490000|2021-12-21 07:24:50|91534.3|91484.3|91525.4|91475.4|91536.6|91486.6|91524.3|91474.3|41
1640071500000|2021-12-21 07:25:00|91526.2|91476.2|91529.7|91479.7|91531.2|91481.2|91523.8|91473.8|37
1640071510000|2021-12-21 07:25:10|91527|91477|91531|91481|91532.2|91482.2|91525.8|91475.8|24
1640071520000|2021-12-21 07:25:20|91531.1|91481.1|91535.4|91485.4|91536.7|91486.7|91531|91481|39
1640071530000|2021-12-21 07:25:30|91533.6|91483.6|91530|91480|91533.7|91483.7|91526.2|91476.2|47
1640071540000|2021-12-21 07:25:40|91530.2|91480.2|91528|91478|91530.2|91480.2|91526.9|91476.9|17
1640071550000|2021-12-21 07:25:50|91528.4|91478.4|91520.9|91470.9|91528.4|91478.4|91520.9|91470.9|45
1640071560000|2021-12-21 07:26:00|91520.8|91470.8|91522.6|91472.6|91527.7|91477.7|91520.8|91470.8|46
1640071570000|2021-12-21 07:26:10|91522.4|91472.4|91524.7|91474.7|91525.3|91475.3|91520.6|91470.6|37
1640071580000|2021-12-21 07:26:20|91524.2|91474.2|91519.6|91469.6|91524.7|91474.7|91519|91469|49
1640071590000|2021-12-21 07:26:30|91519.5|91469.5|91520.2|91470.2|91520.4|91482.3|91501|91464.9|54
1640071600000|2021-12-21 07:26:40|91520|91470|91517.9|91467.9|91521.5|91482.4|91505.2|91466.4|42
1640071610000|2021-12-21 07:26:50|91519.1|91469.1|91518|91468|91519.1|91469.1|91517.1|91467.1|33
1640071620000|2021-12-21 07:27:00|91518.2|91468.2|91517.8|91467.8|91520|91470|91517.8|91467.8|24
1640071630000|2021-12-21 07:27:10|91517.7|91467.7|91518.3|91468.3|91520|91470|91517.3|91467.3|30
1640071640000|2021-12-21 07:27:20|91518.7|91468.7|91518.5|91468.5|91519.9|91469.9|91518|91468|29
1640071650000|2021-12-21 07:27:30|91518.4|91468.4|91518.7|91468.7|91520.3|91480.8|91504.2|91466.2|40
1640071660000|2021-12-21 07:27:40|91519.2|91469.2|91530.6|91480.6|91530.6|91484.8|91504.4|91466.9|43
1640071670000|2021-12-21 07:27:50|91532.9|91482.9|91519.9|91469.9|91532.9|91486.2|91508.9|91469.3|33
1640071680000|2021-12-21 07:28:00|91519.5|91469.5|91511.6|91461.6|91519.5|91471.3|91496.3|91452.6|31
1640071690000|2021-12-21 07:28:10|91512.1|91462.1|91504.9|91454.9|91512.1|91462.1|91502.9|91452.9|36
1640071700000|2021-12-21 07:28:20|91505.3|91455.3|91508|91458|91509.4|91470.3|91487.4|91451.2|44
1640071710000|2021-12-21 07:28:30|91508.2|91458.2|91505.4|91455.4|91508.4|91458.4|91503.6|91453.6|24
1640071720000|2021-12-21 07:28:40|91505.2|91455.2|91505.5|91455.5|91506|91456|91504.1|91454.1|27
1640071730000|2021-12-21 07:28:50|91483.3|91458.3|91493.7|91443.7|91495.7|91458.5|91471.1|91436.2|58
1640071740000|2021-12-21 07:29:00|91493.1|91443.1|91490.5|91440.5|91495.1|91457.7|91476.5|91438.8|53
1640071750000|2021-12-21 07:29:10|91491.4|91441.4|91472.6|91447.6|91491.4|91448.6|91471.2|91434.9|42
1640071760000|2021-12-21 07:29:20|91486.8|91436.8|91483.3|91433.3|91486.8|91436.8|91482.9|91432.9|33
1640071770000|2021-12-21 07:29:30|91483.2|91433.2|91482.5|91432.5|91483.5|91433.5|91482.5|91432.5|6
1640071780000|2021-12-21 07:29:40|91482.4|91432.4|91491.5|91441.5|91491.5|91454.4|91468.7|91432.4|47
1640071790000|2021-12-21 07:29:50|91491.3|91441.3|91490.3|91440.3|91492.5|91442.5|91489.6|91439.6|31
1640071800000|2021-12-21 07:30:00|91490.6|91440.6|91490.4|91440.4|91492.1|91452.2|91474.7|91437|55
1640071810000|2021-12-21 07:30:10|91489.8|91439.8|91490|91440|91492.7|91455.5|91477.7|91439.4|37
1640071820000|2021-12-21 07:30:20|91489|91439|91484.4|91434.4|91490.2|91449.6|91461.6|91432|62
1640071830000|2021-12-21 07:30:30|91484.7|91434.7|91481.9|91431.9|91487.7|91447.6|91472.6|91431.9|36
1640071840000|2021-12-21 07:30:40|91482.3|91432.3|91470.2|91445.2|91486.8|91446.8|91469.8|91431.9|37
1640071850000|2021-12-21 07:30:50|91471.9|91446.9|91485.9|91435.9|91487.1|91449.3|91471.9|91435.1|32
1640071860000|2021-12-21 07:31:00|91485.8|91435.8|91488.9|91438.9|91489.2|91446.7|91468.5|91432.1|48
1640071870000|2021-12-21 07:31:10|91488.7|91438.7|91488.8|91438.8|91492.9|91453.6|91477.9|91438.7|31
1640071880000|2021-12-21 07:31:20|91489.1|91439.1|91487.1|91437.1|91491.8|91452.4|91476.6|91436.2|43
1640071890000|2021-12-21 07:31:30|91488.1|91438.1|91488.8|91438.8|91488.8|91450.8|91473.9|91435.5|32
1640071900000|2021-12-21 07:31:40|91488.4|91438.4|91489.5|91439.5|91489.5|91439.5|91488.1|91438.1|32
1640071910000|2021-12-21 07:31:50|91489.6|91439.6|91490.8|91440.8|91490.8|91440.8|91488.7|91438.7|22
1640071920000|2021-12-21 07:32:00|91490.3|91440.3|91490.1|91440.1|91490.6|91440.6|91488.8|91438.8|37
1640071930000|2021-12-21 07:32:10|91490|91440|91478.2|91453.2|91491.6|91453.2|91476.4|91438.9|37
1640071940000|2021-12-21 07:32:20|91477.9|91452.9|91487.9|91437.9|91490.6|91452.9|91473.8|91434.9|39
1640071950000|2021-12-21 07:32:30|91488.1|91438.1|91490.8|91440.8|91492.4|91454.2|91477.4|91438.1|41
1640071960000|2021-12-21 07:32:40|91491.4|91441.4|91488.6|91438.6|91492.1|91452.2|91475.3|91438.1|29
1640071970000|2021-12-21 07:32:50|91488.9|91438.9|91489.8|91439.8|91490|91440|91487.5|91437.5|33
1640071980000|2021-12-21 07:33:00|91489.9|91439.9|91490.4|91440.4|91491.3|91441.3|91489.1|91439.1|35
1640071990000|2021-12-21 07:33:10|91490.2|91440.2|91485.5|91435.5|91490.7|91447.2|91471.5|91433.8|42
1640072000000|2021-12-21 07:33:20|91485.8|91435.8|91488.8|91438.8|91489.3|91439.3|91485|91435|32
1640072010000|2021-12-21 07:33:30|91488.9|91438.9|91487.4|91437.4|91490.6|91440.6|91487.4|91437.4|30
1640072020000|2021-12-21 07:33:40|91487.5|91437.5|91486.3|91436.3|91488.3|91449.6|91472.4|91435.4|40
1640072030000|2021-12-21 07:33:50|91485.8|91435.8|91489.2|91439.2|91491.4|91452.1|91475.4|91435|54
1640072040000|2021-12-21 07:34:00|91489.1|91439.1|91489.5|91439.5|91489.9|91439.9|91488.6|91438.6|31
1640072050000|2021-12-21 07:34:10|91489.7|91439.7|91488.2|91438.2|91489.8|91451|91472|91436.1|40
1640072060000|2021-12-21 07:34:20|91488.8|91438.8|91474.9|91449.9|91489.4|91450.6|91474|91438.8|35
1640072070000|2021-12-21 07:34:30|91475.1|91450.1|91474.5|91449.5|91475.2|91450.2|91473.6|91448.6|29
1640072080000|2021-12-21 07:34:40|91474.1|91449.1|91494.1|91444.1|91495.1|91458.3|91474.1|91441.1|43
1640072090000|2021-12-21 07:34:50|91492|91442|91494.6|91444.6|91498.1|91460.4|91481.1|91442|37
1640072100000|2021-12-21 07:35:00|91494.5|91444.5|91495.1|91445.1|91495.7|91445.7|91494.4|91444.4|33
1640072110000|2021-12-21 07:35:10|91494.9|91444.9|91494.7|91444.7|91495.8|91445.8|91494|91444|30
1640072120000|2021-12-21 07:35:20|91494.2|91444.2|91497.2|91447.2|91497.2|91447.2|91493.8|91443.8|35
1640072130000|2021-12-21 07:35:30|91497.1|91447.1|91498.4|91448.4|91498.4|91460.4|91485|91445.1|40
1640072140000|2021-12-21 07:35:40|91497.9|91447.9|91498|91448|91498.8|91460.8|91483.7|91447.2|34
1640072150000|2021-12-21 07:35:50|91498.7|91448.7|91499.3|91449.3|91500.5|91462.8|91486.3|91448.2|33
1640072160000|2021-12-21 07:36:00|91499.5|91449.5|91489.7|91439.7|91499.7|91458.5|91477.4|91439.7|43
1640072170000|2021-12-21 07:36:10|91490.2|91440.2|91492.6|91442.6|91493|91455.7|91476.2|91439|39
1640072180000|2021-12-21 07:36:20|91479.9|91454.9|91477.4|91452.4|91493.9|91454.9|91475.4|91441.4|41
1640072190000|2021-12-21 07:36:30|91477.7|91452.7|91493.3|91443.3|91493.8|91456.8|91477.7|91442.3|49
1640072200000|2021-12-21 07:36:40|91493.4|91443.4|91494.5|91444.5|91495.2|91457.4|91482|91442.4|28
1640072210000|2021-12-21 07:36:50|91493.8|91443.8|91493.1|91443.1|91495.6|91445.6|91493.1|91443.1|16
1640072220000|2021-12-21 07:37:00|91477|91452|91493|91443|91493|91455.4|91477|91441.2|39
1640072230000|2021-12-21 07:37:10|91493.1|91443.1|91479.5|91454.5|91493.1|91455.3|91475.6|91439.7|42
1640072240000|2021-12-21 07:37:20|91479|91454|91479.1|91454.1|91491.4|91456.2|91476|91440.6|43
1640072250000|2021-12-21 07:37:30|91480|91455|91476.2|91451.2|91489.2|91455.8|91474.4|91437.7|35
1640072260000|2021-12-21 07:37:40|91475.9|91450.9|91471.3|91446.3|91476.7|91451.7|91469.5|91444.5|40
1640072270000|2021-12-21 07:37:50|91471.4|91446.4|91468.4|91443.4|91473|91448|91467.1|91442.1|39
1640072280000|2021-12-21 07:38:00|91468.1|91443.1|91472.9|91422.9|91478.4|91446|91456.8|91415.7|57
1640072290000|2021-12-21 07:38:10|91459.1|91434.1|91462.7|91437.7|91465.8|91440.8|91459.1|91434.1|39
1640072300000|2021-12-21 07:38:20|91463.3|91438.3|91476.7|91426.7|91477.6|91441.3|91460.6|91425.3|33
1640072310000|2021-12-21 07:38:30|91476.1|91426.1|91460.7|91435.7|91476.1|91440.2|91449.2|91424.2|51
1640072320000|2021-12-21 07:38:40|91460.9|91435.9|91479.7|91429.7|91481.4|91443.1|91453.6|91424.7|58
1640072330000|2021-12-21 07:38:50|91479.8|91429.8|91483.6|91433.6|91483.7|91444.7|91469.6|91428.7|30
1640072340000|2021-12-21 07:39:00|91484.5|91434.5|91467|91442|91484.5|91446.2|91466.8|91429.1|35
1640072350000|2021-12-21 07:39:10|91466.5|91441.5|91466.7|91441.7|91482.8|91443.9|91466.5|91431.5|48
1640072360000|2021-12-21 07:39:20|91466.1|91441.1|91463.1|91438.1|91477|91441.1|91454.2|91422|54
1640072370000|2021-12-21 07:39:30|91462.9|91437.9|91459.4|91434.4|91477.9|91438.1|91459.4|91422.7|47
1640072380000|2021-12-21 07:39:40|91459.2|91434.2|91458.8|91433.8|91475.2|91442.2|91457|91425.2|44
1640072390000|2021-12-21 07:39:50|91457.5|91432.5|91471.4|91421.4|91473.2|91436.1|91457.3|91421.4|39
1640072400000|2021-12-21 07:40:00|91471.9|91421.9|91472.3|91422.3|91480.6|91443.4|91459.1|91421.3|51
1640072410000|2021-12-21 07:40:10|91472.2|91422.2|91474|91424|91475.6|91438.5|91460.2|91421.6|42
1640072420000|2021-12-21 07:40:20|91473.6|91423.6|91460.6|91435.6|91476.1|91438|91460|91422.2|39
1640072430000|2021-12-21 07:40:30|91461.2|91436.2|91471.8|91421.8|91478.8|91439.9|91459.5|91421.8|39
1640072440000|2021-12-21 07:40:40|91472.3|91422.3|91471.5|91421.5|91473.2|91434.9|91458.9|91421.5|22
1640072450000|2021-12-21 07:40:50|91472|91422|91472.6|91422.6|91473.3|91435.5|91456.5|91420.7|41
1640072460000|2021-12-21 07:41:00|91472.3|91422.3|91469.8|91419.8|91472.8|91433.2|91451.3|91416.5|35
1640072470000|2021-12-21 07:41:10|91466.7|91416.7|91450.3|91425.3|91466.7|91428.9|91450.2|91415.6|25
1640072480000|2021-12-21 07:41:20|91450|91425|91451.7|91426.7|91452.9|91427.9|91450|91425|23
1640072490000|2021-12-21 07:41:30|91452|91427|91451.2|91426.2|91452.6|91427.6|91450.8|91425.8|14
1640072500000|2021-12-21 07:41:40|91451.1|91426.1|91464.9|91439.9|91471.4|91440.5|91448.7|91419.7|42
1640072510000|2021-12-21 07:41:50|91465|91440|91469.7|91419.7|91471.7|91444|91456|91416.2|54
1640072520000|2021-12-21 07:42:00|91469.1|91419.1|91466.9|91441.9|91488.9|91450.8|91456.6|91419.1|54
1640072530000|2021-12-21 07:42:10|91466.7|91441.7|91476.7|91426.7|91481.8|91444.5|91461.6|91425.2|43
1640072540000|2021-12-21 07:42:20|91476.5|91426.5|91465.6|91440.6|91476.5|91440.6|91462.9|91425.5|36
1640072550000|2021-12-21 07:42:30|91465|91440|91473.3|91423.3|91476|91441.3|91458.1|91422.2|45
1640072560000|2021-12-21 07:42:40|91473.2|91423.2|91464.6|91439.6|91475.2|91439.6|91457.3|91423.2|34
1640072570000|2021-12-21 07:42:50|91462.3|91437.3|91458.7|91433.7|91476.3|91438.5|91458.3|91422.4|38
1640072580000|2021-12-21 07:43:00|91459.5|91434.5|91474.7|91424.7|91474.7|91438.5|91454.3|91419.9|48
1640072590000|2021-12-21 07:43:10|91474.1|91424.1|91457.5|91432.5|91475.1|91436.9|91454.6|91424.1|34
1640072600000|2021-12-21 07:43:20|91460.7|91435.7|91456.7|91431.7|91460.7|91435.7|91455.5|91430.5|22
1640072610000|2021-12-21 07:43:30|91456.6|91431.6|91476.7|91426.7|91477.4|91438.9|91455.5|91425.3|43
1640072620000|2021-12-21 07:43:40|91477|91427|91477.2|91427.2|91477.3|91440.8|91461.2|91426.4|37
1640072630000|2021-12-21 07:43:50|91477.1|91427.1|91479.7|91429.7|91481.6|91444.4|91461.4|91426.6|54
1640072640000|2021-12-21 07:44:00|91477.5|91427.5|91459.8|91434.8|91480.3|91439.3|91458.5|91424.1|53
1640072650000|2021-12-21 07:44:10|91460|91435|91458.9|91433.9|91474.5|91436.1|91455.1|91423.6|40
1640072660000|2021-12-21 07:44:20|91459.3|91434.3|91456.5|91431.5|91471.1|91434.3|91456.2|91420.1|36
1640072670000|2021-12-21 07:44:30|91456.6|91431.6|91458.9|91433.9|91460|91435|91456.3|91431.3|44
1640072680000|2021-12-21 07:44:40|91458.6|91433.6|91463.8|91438.8|91463.8|91438.8|91458.6|91433.6|32
1640072690000|2021-12-21 07:44:50|91463.9|91438.9|91470.3|91445.3|91481.3|91445.8|91463.5|91429.8|34
1640072700000|2021-12-21 07:45:00|91468.5|91443.5|91468.2|91443.2|91483.8|91445.2|91467.2|91431.4|39
1640072710000|2021-12-21 07:45:10|91468.3|91443.3|91466.2|91441.2|91469.3|91444.3|91460.4|91435.4|45
1640072720000|2021-12-21 07:45:20|91466.7|91441.7|91462.2|91437.2|91466.7|91441.7|91457.1|91432.1|39
1640072730000|2021-12-21 07:45:30|91462|91437|91462.1|91437.1|91462.3|91437.3|91461.6|91436.6|16
1640072740000|2021-12-21 07:45:40|91462|91437|91483.9|91433.9|91484.5|91447.1|91461.6|91433.9|37
1640072750000|2021-12-21 07:45:50|91484.9|91434.9|91472.1|91422.1|91485.7|91447.3|91458.5|91420.9|43
1640072760000|2021-12-21 07:46:00|91458.8|91433.8|91458.1|91433.1|91475.5|91437.7|91457.2|91423.2|51
1640072770000|2021-12-21 07:46:10|91458.7|91433.7|91474.2|91424.2|91475.3|91438|91458.7|91422.9|45
1640072780000|2021-12-21 07:46:20|91474.6|91424.6|91463.8|91438.8|91476.3|91439.9|91461.6|91424.6|40
1640072790000|2021-12-21 07:46:30|91464|91439|91462.3|91437.3|91478.9|91439.3|91461.3|91424.1|48
1640072800000|2021-12-21 07:46:40|91462.5|91437.5|91463.8|91438.8|91464.1|91439.1|91461.4|91436.4|24
1640072810000|2021-12-21 07:46:50|91462|91437|91477.8|91427.8|91480.7|91440.5|91460.3|91426.7|41
1640072820000|2021-12-21 07:47:00|91477|91427|91480.8|91430.8|91482.8|91445.1|91465.9|91421.7|45
1640072830000|2021-12-21 07:47:10|91481|91431|91481.2|91431.2|91481.8|91443|91463.3|91429.4|53
1640072840000|2021-12-21 07:47:20|91481|91431|91472.2|91447.2|91483|91447.6|91464.3|91426.4|53
1640072850000|2021-12-21 07:47:30|91472.9|91447.9|91487.2|91437.2|91490.3|91450.8|91472.2|91435.4|53
1640072860000|2021-12-21 07:47:40|91487.6|91437.6|91486|91436|91487.7|91437.7|91485.3|91435.3|39
1640072870000|2021-12-21 07:47:50|91486.1|91436.1|91464.5|91439.5|91486.5|91449.6|91464.5|91430.6|41
1640072880000|2021-12-21 07:48:00|91464|91439|91486|91436|91486.3|91449.3|91464|91436|41
1640072890000|2021-12-21 07:48:10|91485.8|91435.8|91470.6|91420.6|91492.3|91443.6|91458.2|91420.6|57
1640072900000|2021-12-21 07:48:20|91470.5|91420.5|91457.4|91432.4|91471.8|91435.3|91453.1|91414.4|67
1640072910000|2021-12-21 07:48:30|91455.7|91430.7|91456.1|91431.1|91469.9|91432.3|91453.9|91416.2|58
1640072920000|2021-12-21 07:48:40|91457.6|91432.6|91468.4|91418.4|91472.8|91436.1|91452.6|91415.7|53
1640072930000|2021-12-21 07:48:50|91468.3|91418.3|91453.7|91428.7|91468.3|91430.4|91453.7|91418.3|30
1640072940000|2021-12-21 07:49:00|91467.2|91417.2|91469|91419|91470.3|91435.7|91452.3|91416.4|42
1640072950000|2021-12-21 07:49:10|91469.3|91419.3|91459.4|91434.4|91470.5|91434.5|91457.3|91417|37
1640072960000|2021-12-21 07:49:20|91458.7|91433.7|91456.9|91431.9|91459.7|91434.7|91456.2|91431.2|48
1640072970000|2021-12-21 07:49:30|91456.7|91431.7|91444.6|91419.6|91458.3|91433.3|91428|91403|59
1640072980000|2021-12-21 07:49:40|91445.2|91420.2|91447.3|91422.3|91447.3|91422.3|91436.9|91411.9|50
1640072990000|2021-12-21 07:49:50|91446|91421|91443.9|91418.9|91449.1|91424.1|91442.8|91417.8|52
1640073000000|2021-12-21 07:50:00|91444.3|91419.3|91431.1|91406.1|91446|91421|91426.5|91401.5|65
1640073010000|2021-12-21 07:50:10|91432.2|91407.2|91433.7|91408.7|91438.8|91413.8|91415.7|91390.7|61
1640073020000|2021-12-21 07:50:20|91432.9|91407.9|91423.1|91398.1|91439.1|91411.5|91420.4|91384.3|53
1640073030000|2021-12-21 07:50:30|91422.5|91397.5|91425.7|91400.7|91432.3|91407.3|91422.5|91397.5|51
1640073040000|2021-12-21 07:50:40|91425.5|91400.5|91429|91404|91429.6|91404.6|91421|91396|40
1640073050000|2021-12-21 07:50:50|91428.2|91403.2|91428.1|91403.1|91429|91404|91427.2|91402.2|26
1640073060000|2021-12-21 07:51:00|91427.9|91402.9|91419.9|91394.9|91434.2|91403.9|91418|91383.9|52
1640073070000|2021-12-21 07:51:10|91420.9|91395.9|91419.1|91394.1|91440.2|91402|91418.6|91390.2|44
1640073080000|2021-12-21 07:51:20|91418.2|91393.2|91413.4|91388.4|91418.7|91393.7|91413.4|91388.4|33
1640073090000|2021-12-21 07:51:30|91413.6|91388.6|91410.5|91385.5|91427.5|91388.6|91410.3|91376.3|36
1640073100000|2021-12-21 07:51:40|91409.9|91384.9|91411.4|91386.4|91422.3|91388.3|91408|91371.8|38
1640073110000|2021-12-21 07:51:50|91412.2|91387.2|91416.6|91366.6|91416.6|91387.2|91399.5|91366.1|51
1640073120000|2021-12-21 07:52:00|91403.1|91378.1|91421.6|91371.6|91421.6|91383.3|91403.1|91366.9|54
1640073130000|2021-12-21 07:52:10|91421.8|91371.8|91419.5|91394.5|91431.3|91395.4|91418.9|91371.4|61
1640073140000|2021-12-21 07:52:20|91419.2|91394.2|91429.6|91379.6|91433.6|91396.1|91416.6|91377.9|53
1640073150000|2021-12-21 07:52:30|91430|91380|91433.5|91383.5|91433.9|91399.1|91421.9|91380|45
1640073160000|2021-12-21 07:52:40|91433.6|91383.6|91428.5|91378.5|91434.8|91397.4|91415.1|91378.5|49
1640073170000|2021-12-21 07:52:50|91431.1|91381.1|91419.3|91394.3|91433|91394.8|91416.3|91381.1|40
1640073180000|2021-12-21 07:53:00|91418.9|91393.9|91426.4|91401.4|91436.9|91401.4|91418.9|91384.8|39
1640073190000|2021-12-21 07:53:10|91426.3|91401.3|91426.8|91401.8|91427.2|91402.2|91421.2|91396.2|33
1640073200000|2021-12-21 07:53:20|91427.8|91402.8|91421.8|91396.8|91435.5|91402.8|91421.7|91384.3|43
1640073210000|2021-12-21 07:53:30|91421.7|91396.7|91414.3|91389.3|91428.5|91396.7|91414.3|91377.6|34
1640073220000|2021-12-21 07:53:40|91415|91390|91413.6|91388.6|91428.7|91392.5|91412.5|91373.8|47
1640073230000|2021-12-21 07:53:50|91411.2|91386.2|91412.1|91387.1|91430.2|91391.7|91411.2|91375.3|35
1640073240000|2021-12-21 07:54:00|91412.4|91387.4|91416.4|91391.4|91434|91391.6|91410.3|91375.7|43
1640073250000|2021-12-21 07:54:10|91416.8|91391.8|91419.3|91394.3|91419.3|91394.3|91416|91391|31
1640073260000|2021-12-21 07:54:20|91421|91396|91417.5|91392.5|91434.9|91396.6|91414.9|91378.7|41
1640073270000|2021-12-21 07:54:30|91418.3|91393.3|91420.4|91395.4|91434.1|91397|91418.1|91382|39
1640073280000|2021-12-21 07:54:40|91420.2|91395.2|91422.3|91372.3|91422.7|91396|91405.7|91370.9|29
1640073290000|2021-12-21 07:54:50|91422.4|91372.4|91424.2|91374.2|91427|91377|91418.6|91368.6|46
1640073300000|2021-12-21 07:55:00|91424.1|91374.1|91419.2|91394.2|91429.4|91394.8|91411.7|91374.1|50
1640073310000|2021-12-21 07:55:10|91419.5|91394.5|91414.1|91389.1|91440.1|91402.8|91414.1|91377.9|59
1640073320000|2021-12-21 07:55:20|91425.2|91375.2|91424.1|91399.1|91436.8|91399.1|91416.7|91373.7|55
1640073330000|2021-12-21 07:55:30|91422.2|91397.2|91422.4|91397.4|91436.3|91400.9|91417.2|91378.1|61
1640073340000|2021-12-21 07:55:40|91422.6|91397.6|91430.8|91380.8|91433.7|91397.6|91414.9|91379.2|51
1640073350000|2021-12-21 07:55:50|91430.9|91380.9|91417.7|91392.7|91432.5|91395.3|91416.5|91379.3|43
1640073360000|2021-12-21 07:56:00|91418.2|91393.2|91424.9|91399.9|91444.9|91402.6|91418.2|91384.4|63
1640073370000|2021-12-21 07:56:10|91424.5|91399.5|91449.6|91399.6|91449.6|91411.5|91424.5|91387.2|51
1640073380000|2021-12-21 07:56:20|91449.8|91399.8|91454.5|91404.5|91454.5|91414.8|91436.2|91399.3|50
1640073390000|2021-12-21 07:56:30|91453.3|91403.3|91439.4|91414.4|91454.3|91417.3|91438|91403.3|58
1640073400000|2021-12-21 07:56:40|91439.3|91414.3|91442.3|91417.3|91454.1|91417.3|91439.2|91400.5|61
1640073410000|2021-12-21 07:56:50|91442.1|91417.1|91442.1|91417.1|91443|91418|91441.4|91416.4|52
1640073420000|2021-12-21 07:57:00|91442.3|91417.3|91443.8|91418.8|91458.7|91420.9|91438.4|91400.9|70
1640073430000|2021-12-21 07:57:10|91444|91419|91441.8|91416.8|91458.4|91420.4|91438.9|91402.1|53
1640073440000|2021-12-21 07:57:20|91441.2|91416.2|91460.8|91410.8|91461.7|91425|91441.2|91406.6|45
1640073450000|2021-12-21 07:57:30|91461.2|91411.2|91436.9|91386.9|91465.1|91427|91434.6|91385.7|60
1640073460000|2021-12-21 07:57:40|91439.5|91389.5|91412.7|91362.7|91441|91391|91408.8|91358.8|69
1640073470000|2021-12-21 07:57:50|91412.3|91362.3|91401.8|91351.8|91413.1|91363.1|91397.7|91347.7|68
1640073480000|2021-12-21 07:58:00|91403.1|91353.1|91387|91337|91407|91357|91378.8|91328.8|67
1640073490000|2021-12-21 07:58:10|91387.9|91337.9|91411.5|91361.5|91411.8|91361.8|91385.5|91335.5|62
1640073500000|2021-12-21 07:58:20|91412|91362|91427.9|91377.9|91429.9|91379.9|91411.8|91361.8|64
1640073510000|2021-12-21 07:58:30|91426.5|91376.5|91432.4|91382.4|91433|91383|91419.7|91369.7|55
1640073520000|2021-12-21 07:58:40|91430.7|91380.7|91427.6|91377.6|91432.8|91382.8|91423.5|91373.5|57
1640073530000|2021-12-21 07:58:50|91430.4|91380.4|91419.3|91369.3|91431|91381|91417.1|91367.1|58
1640073540000|2021-12-21 07:59:00|91423.6|91373.6|91405|91355|91427|91377|91397.3|91352.1|63
1640073550000|2021-12-21 07:59:10|91404.9|91354.9|91406.9|91356.9|91407.9|91357.9|91402.3|91352.3|51
1640073560000|2021-12-21 07:59:20|91406.6|91356.6|91408|91358|91408.7|91358.7|91402.9|91352.9|48
1640073570000|2021-12-21 07:59:30|91405.5|91355.5|91398.3|91348.3|91408.6|91358.6|91393.5|91343.5|53
1640073580000|2021-12-21 07:59:40|91399.7|91349.7|91404|91354|91411.8|91357.6|91391.8|91336.7|47
1640073590000|2021-12-21 07:59:50|91409.6|91359.6|91405|91355|91419.4|91370.3|91395.1|91348.5|68
1640073600000|2021-12-21 08:00:00|91404.9|91354.9|91380.9|91330.9|91408.5|91356.4|91378.2|91324|70
1640073610000|2021-12-21 08:00:10|91384.7|91334.7|91379.8|91329.8|91411.8|91361.8|91377.2|91327.2|70
1640073620000|2021-12-21 08:00:20|91378.2|91328.2|91387.7|91337.7|91390.2|91340.2|91367.5|91309|64
1640073630000|2021-12-21 08:00:30|91387.6|91337.6|91388.1|91338.1|91392.7|91342.7|91374.6|91324.6|63
1640073640000|2021-12-21 08:00:40|91387.8|91337.8|91365.5|91315.5|91390.5|91340.5|91365.5|91315.5|66
1640073650000|2021-12-21 08:00:50|91365.6|91315.6|91359|91309|91365.6|91315.6|91352.3|91302.3|65
1640073660000|2021-12-21 08:01:00|91358.6|91308.6|91361.4|91311.4|91364.4|91316.2|91341.2|91297.2|64
1640073670000|2021-12-21 08:01:10|91361.8|91311.8|91360.6|91310.6|91365|91315|91357.7|91307.7|53
1640073680000|2021-12-21 08:01:20|91361|91311|91371.9|91321.9|91374|91324|91360.6|91310.6|66
1640073690000|2021-12-21 08:01:30|91371.7|91321.7|91367.9|91317.9|91376.9|91338.1|91363.1|91316.7|45
1640073700000|2021-12-21 08:01:40|91368|91318|91363.4|91313.4|91369.6|91330.9|91352.4|91313.4|57
1640073710000|2021-12-21 08:01:50|91366.5|91316.5|91373.5|91323.5|91375.8|91337.6|91360.5|91311.1|59
1640073720000|2021-12-21 08:02:00|91373.4|91323.4|91365|91315|91376.1|91339.8|91361.6|91311.6|59
1640073730000|2021-12-21 08:02:10|91364.4|91314.4|91349.6|91299.6|91364.6|91314.6|91349|91299|68
1640073740000|2021-12-21 08:02:20|91349.8|91299.8|91348.9|91298.9|91351.5|91309.8|91333.6|91294|61
1640073750000|2021-12-21 08:02:30|91349|91299|91347.2|91297.2|91351.2|91309.7|91334.7|91294|58
1640073760000|2021-12-21 08:02:40|91347.5|91297.5|91350.8|91300.8|91352.4|91302.4|91346.4|91296.4|49
1640073770000|2021-12-21 08:02:50|91350.9|91300.9|91347.8|91297.8|91353|91303|91347.4|91297.4|50
1640073780000|2021-12-21 08:03:00|91347|91297|91338.3|91288.3|91347.1|91298.1|91322.4|91284.7|62
1640073790000|2021-12-21 08:03:10|91338.5|91288.5|91327.5|91277.5|91339.2|91300.6|91313.6|91276.2|48
1640073800000|2021-12-21 08:03:20|91328.7|91278.7|91330.3|91280.3|91330.3|91280.3|91327.1|91277.1|35
1640073810000|2021-12-21 08:03:30|91330.4|91280.4|91329.3|91279.3|91332.1|91295.2|91317.2|91278.5|51
1640073820000|2021-12-21 08:03:40|91329.2|91279.2|91304.6|91279.6|91330.6|91282.3|91303.6|91264.6|48
1640073830000|2021-12-21 08:03:50|91304.4|91279.4|91326.2|91276.2|91340.9|91301.6|91293.4|91254.9|66
1640073840000|2021-12-21 08:04:00|91325.1|91275.1|91326|91276|91327.6|91277.6|91320.4|91270.4|52
1640073850000|2021-12-21 08:04:10|91314.5|91289.5|91320.1|91295.1|91328.9|91297.2|91314.5|91276.2|46
1640073860000|2021-12-21 08:04:20|91320.2|91295.2|91337.1|91287.1|91339.1|91295.5|91316.5|91281.4|45
1640073870000|2021-12-21 08:04:30|91339.8|91289.8|91339.4|91289.4|91345.5|91308.2|91329.3|91288.6|55
1640073880000|2021-12-21 08:04:40|91339.8|91289.8|91341|91291|91341.9|91291.9|91339.8|91289.8|28
1640073890000|2021-12-21 08:04:50|91342.6|91292.6|91342.9|91292.9|91345|91305.6|91328.4|91290.9|44
1640073900000|2021-12-21 08:05:00|91339.6|91289.6|91338.1|91288.1|91340.5|91290.5|91335.4|91285.4|41
1640073910000|2021-12-21 08:05:10|91337|91287|91342|91292|91343.8|91303.9|91328.5|91287|49
1640073920000|2021-12-21 08:05:20|91342.3|91292.3|91335.3|91310.3|91343.8|91310.8|91329.4|91292.2|41
1640073930000|2021-12-21 08:05:30|91335.6|91310.6|91353.9|91303.9|91355|91310.6|91332.8|91296.1|56
1640073940000|2021-12-21 08:05:40|91354|91304|91357.7|91307.7|91358.5|91308.5|91352.4|91302.4|41
1640073950000|2021-12-21 08:05:50|91357.3|91307.3|91371.2|91321.2|91371.2|91331.8|91351.9|91307.1|56
1640073960000|2021-12-21 08:06:00|91370.9|91320.9|91359.7|91309.7|91376.2|91331.8|91353.5|91309.7|52
1640073970000|2021-12-21 08:06:10|91347.3|91322.3|91353.7|91303.7|91362.5|91322.4|91347.3|91303.2|60
1640073980000|2021-12-21 08:06:20|91354.1|91304.1|91351.6|91301.6|91354.2|91314.1|91337.6|91300.6|52
1640073990000|2021-12-21 08:06:30|91351.5|91301.5|91351.5|91301.5|91354.7|91304.7|91351.4|91301.4|45
1640074000000|2021-12-21 08:06:40|91351.7|91301.7|91340.6|91290.6|91356.8|91318.6|91328.3|91286.4|52
1640074010000|2021-12-21 08:06:50|91341.2|91291.2|91335.7|91285.7|91341.2|91299.8|91324.6|91285|54
1640074020000|2021-12-21 08:07:00|91335.4|91285.4|91325.2|91275.2|91336.5|91286.5|91325.2|91275.2|62
1640074030000|2021-12-21 08:07:10|91324.9|91274.9|91319.2|91269.2|91325.1|91281|91305.5|91266.6|44
1640074040000|2021-12-21 08:07:20|91319.7|91269.7|91329.7|91279.7|91330.6|91293.6|91318.5|91268.8|48
1640074050000|2021-12-21 08:07:30|91328.3|91278.3|91297.6|91272.6|91328.3|91283|91297.4|91265.1|53
1640074060000|2021-12-21 08:07:40|91310|91260|91312|91262|91313.6|91263.6|91310|91260|31
1640074070000|2021-12-21 08:07:50|91311.3|91261.3|91310|91260|91312.2|91262.2|91309.1|91259.1|48
1640074080000|2021-12-21 08:08:00|91309.5|91259.5|91316.6|91266.6|91318.7|91268.7|91308.8|91258.8|52
1640074090000|2021-12-21 08:08:10|91316.5|91266.5|91320.8|91270.8|91321.5|91285.6|91306.5|91263.6|49
1640074100000|2021-12-21 08:08:20|91320.5|91270.5|91319.3|91269.3|91327|91289.8|91310.6|91269.3|59
1640074110000|2021-12-21 08:08:30|91318.2|91268.2|91322.9|91272.9|91327.5|91287.4|91312.1|91268.2|48
1640074120000|2021-12-21 08:08:40|91322.8|91272.8|91320.6|91270.6|91325.4|91285.3|91309.5|91266.2|64
1640074130000|2021-12-21 08:08:50|91319.5|91269.5|91330.2|91280.2|91330.5|91291|91305|91267|68
1640074140000|2021-12-21 08:09:00|91328.8|91278.8|91320.7|91270.7|91330.3|91284.8|91305.7|91268.6|64
1640074150000|2021-12-21 08:09:10|91319.3|91269.3|91319.6|91269.6|91321.1|91282.3|91303|91265.5|45
1640074160000|2021-12-21 08:09:20|91314.4|91289.4|91325.7|91300.7|91336.2|91300.7|91314.4|91277.4|66
1640074170000|2021-12-21 08:09:30|91325.9|91300.9|91353.1|91303.1|91355.6|91318.6|91325.9|91296|60
1640074180000|2021-12-21 08:09:40|91353.7|91303.7|91353|91303|91354.7|91316.3|91341|91302.5|44
1640074190000|2021-12-21 08:09:50|91353.2|91303.2|91352.9|91302.9|91356.9|91316|91335.7|91297.5|51
1640074200000|2021-12-21 08:10:00|91352.7|91302.7|91344.7|91319.7|91358.6|91321.9|91335.9|91297.2|61
1640074210000|2021-12-21 08:10:10|91344.8|91319.8|91372.1|91322.1|91375.1|91337.1|91344.4|91319.4|60
1640074220000|2021-12-21 08:10:20|91371.6|91321.6|91366.5|91316.5|91374.7|91334.5|91352.6|91315.3|55
1640074230000|2021-12-21 08:10:30|91366.6|91316.6|91367.2|91317.2|91370.6|91332.7|91352|91314.1|59
1640074240000|2021-12-21 08:10:40|91366.8|91316.8|91362.9|91312.9|91370.3|91329.6|91350.3|91312.8|38
1640074250000|2021-12-21 08:10:50|91362.3|91312.3|91348.5|91323.5|91368.7|91332.5|91345.6|91307.3|69
1640074260000|2021-12-21 08:11:00|91348.6|91323.6|91365|91315|91366.5|91327.7|91345.7|91311|66
1640074270000|2021-12-21 08:11:10|91364.6|91314.6|91365.1|91315.1|91367.8|91329.3|91351.1|91312.3|52
1640074280000|2021-12-21 08:11:20|91364.4|91314.4|91354.5|91329.5|91369.8|91332.5|91353|91314|44
1640074290000|2021-12-21 08:11:30|91353.7|91328.7|91359.4|91334.4|91359.4|91334.4|91353.2|91328.2|44
1640074300000|2021-12-21 08:11:40|91358.7|91333.7|91347.8|91322.8|91363.7|91334|91346|91311.6|49
1640074310000|2021-12-21 08:11:50|91347.1|91322.1|91352.8|91327.8|91354.6|91329.6|91347|91322|44
1640074320000|2021-12-21 08:12:00|91352.9|91327.9|91366.3|91316.3|91366.3|91328.9|91349.4|91312.8|45
1640074330000|2021-12-21 08:12:10|91366.2|91316.2|91379|91354|91394.2|91357.8|91359.1|91315.3|57
1640074340000|2021-12-21 08:12:20|91392|91342|91388.8|91338.8|91392.1|91356.9|91377.2|91338.8|44
1640074350000|2021-12-21 08:12:30|91388.6|91338.6|91389.5|91339.5|91390.4|91340.4|91387.6|91337.6|42
1640074360000|2021-12-21 08:12:40|91389.7|91339.7|91389.3|91339.3|91392.1|91355.6|91376.7|91339.3|44
1640074370000|2021-12-21 08:12:50|91389.9|91339.9|91393.1|91343.1|91393.8|91355.8|91379.6|91339.9|32
1640074380000|2021-12-21 08:13:00|91393.2|91343.2|91391.8|91341.8|91394.3|91353.7|91377.6|91341.2|38
1640074390000|2021-12-21 08:13:10|91392|91342|91383.5|91358.5|91393.3|91358.8|91373.4|91335.9|53
1640074400000|2021-12-21 08:13:20|91395.2|91345.2|91395.6|91345.6|91397.8|91358.9|91382.4|91345|47
1640074410000|2021-12-21 08:13:30|91395.7|91345.7|91380.9|91355.9|91397.1|91358|91379.2|91345.7|41
1640074420000|2021-12-21 08:13:40|91381.3|91356.3|91387.1|91362.1|91387.8|91362.8|91381.2|91356.2|55
1640074430000|2021-12-21 08:13:50|91387.6|91362.6|91390.9|91365.9|91399|91369.7|91382|91347.1|52
1640074440000|2021-12-21 08:14:00|91391|91366|91400|91350|91403.3|91366.9|91387.1|91349.8|42
1640074450000|2021-12-21 08:14:10|91400.4|91350.4|91387.4|91362.4|91400.4|91362.5|91386.3|91348.2|43
1640074460000|2021-12-21 08:14:20|91387.7|91362.7|91388.4|91363.4|91388.8|91363.8|91386.9|91361.9|29
1640074470000|2021-12-21 08:14:30|91388.6|91363.6|91392.1|91367.1|91393.2|91368.2|91387.1|91362.1|37
1640074480000|2021-12-21 08:14:40|91391.7|91366.7|91387.2|91362.2|91393.1|91368.1|91385.9|91360.9|36
1640074490000|2021-12-21 08:14:50|91388.4|91363.4|91388.3|91363.3|91402.2|91365.2|91385.6|91349.9|42
1640074500000|2021-12-21 08:15:00|91388.7|91363.7|91386.7|91361.7|91393.5|91368.5|91385.7|91360.7|45
1640074510000|2021-12-21 08:15:10|91388.1|91363.1|91389.1|91364.1|91390.3|91365.3|91385.4|91360.4|52
1640074520000|2021-12-21 08:15:20|91388.1|91363.1|91388.8|91363.8|91390.1|91365.1|91385.8|91360.8|52
1640074530000|2021-12-21 08:15:30|91388.4|91363.4|91400.6|91350.6|91400.6|91366|91387.9|91350.5|40
1640074540000|2021-12-21 08:15:40|91400.9|91350.9|91403.5|91353.5|91404|91366.9|91388.9|91349.7|44
1640074550000|2021-12-21 08:15:50|91404.2|91354.2|91400.9|91350.9|91407.1|91370.4|91388.5|91349.9|41
1640074560000|2021-12-21 08:16:00|91400.6|91350.6|91405.5|91355.5|91410.8|91373|91391.5|91349.6|61
1640074570000|2021-12-21 08:16:10|91403.2|91353.2|91405.5|91355.5|91405.9|91364.2|91385.3|91349.1|46
1640074580000|2021-12-21 08:16:20|91405.3|91355.3|91394.2|91344.2|91411.1|91372.1|91379.1|91339.8|63
1640074590000|2021-12-21 08:16:30|91395.4|91345.4|91392.7|91342.7|91395.4|91358.5|91377.4|91342.7|55
1640074600000|2021-12-21 08:16:40|91392.2|91342.2|91396.6|91346.6|91396.6|91360.1|91383.6|91339.8|37
1640074610000|2021-12-21 08:16:50|91388.8|91363.8|91393.1|91343.1|91400.4|91363.8|91381.9|91343.1|41
1640074620000|2021-12-21 08:17:00|91394.5|91344.5|91398.3|91348.3|91403.2|91369.8|91383|91342.1|52
1640074630000|2021-12-21 08:17:10|91386.3|91361.3|91397.5|91347.5|91398.8|91361.3|91386.3|91345.1|41
1640074640000|2021-12-21 08:17:20|91397.4|91347.4|91387.6|91362.6|91401|91363.5|91386|91346.1|37
1640074650000|2021-12-21 08:17:30|91386.4|91361.4|91394.7|91344.7|91397.7|91361.4|91383.7|91343.5|35
1640074660000|2021-12-21 08:17:40|91394.2|91344.2|91377.5|91352.5|91394.2|91352.9|91377.5|91340.2|15
1640074670000|2021-12-21 08:17:50|91371.4|91346.4|91381.8|91331.8|91384.1|91346.7|91369.4|91331|44
1640074680000|2021-12-21 08:18:00|91383.3|91333.3|91370.8|91320.8|91383.3|91346.3|91358.3|91318.9|63
1640074690000|2021-12-21 08:18:10|91370.1|91320.1|91371.2|91321.2|91372.6|91336.5|91358.3|91318.9|51
1640074700000|2021-12-21 08:18:20|91369.3|91319.3|91379.7|91329.7|91379.7|91346|91356|91317.1|54
1640074710000|2021-12-21 08:18:30|91381.6|91331.6|91370.1|91345.1|91384.3|91347.7|91367.2|91331.2|40
1640074720000|2021-12-21 08:18:40|91369.7|91344.7|91372.4|91347.4|91387.2|91349.9|91369.5|91335.6|37
1640074730000|2021-12-21 08:18:50|91372.2|91347.2|91371.6|91346.6|91373.7|91348.7|91370.7|91345.7|32
1640074740000|2021-12-21 08:19:00|91372.1|91347.1|91363.8|91338.8|91372.4|91347.4|91358.1|91333.1|58
1640074750000|2021-12-21 08:19:10|91364.1|91339.1|91388.1|91338.1|91390|91354|91364.1|91338|37
1640074760000|2021-12-21 08:19:20|91388.7|91338.7|91369.4|91344.4|91389.2|91348.5|91367.1|91335.1|43
1640074770000|2021-12-21 08:19:30|91369.2|91344.2|91368.5|91343.5|91370|91345|91367.9|91342.9|29
1640074780000|2021-12-21 08:19:40|91367.4|91342.4|91366.9|91341.9|91377.7|91343|91356.6|91318.4|63
1640074790000|2021-12-21 08:19:50|91365.5|91340.5|91363.4|91338.4|91375.8|91342.6|91361.6|91322.4|31
1640074800000|2021-12-21 08:20:00|91363.1|91338.1|91368.9|91318.9|91374|91339.8|91358.2|91318.9|46
1640074810000|2021-12-21 08:20:10|91369.4|91319.4|91372|91322|91372|91322|91368.5|91318.5|33
1640074820000|2021-12-21 08:20:20|91371.3|91321.3|91372.1|91322.1|91385.1|91346.6|91359|91321|60
1640074830000|2021-12-21 08:20:30|91372|91322|91379.2|91329.2|91379.8|91342.7|91360.3|91322|47
1640074840000|2021-12-21 08:20:40|91378.7|91328.7|91381.8|91331.8|91382.5|91345.5|91369.5|91327.9|42
1640074850000|2021-12-21 08:20:50|91382.6|91332.6|91375.9|91325.9|91384.5|91342.5|91361.6|91323.4|52
1640074860000|2021-12-21 08:21:00|91376.4|91326.4|91375.5|91325.5|91377.3|91339.6|91360.2|91321|39
1640074870000|2021-12-21 08:21:10|91374.8|91324.8|91378.6|91328.6|91379|91341.7|91357.4|91319.2|52
1640074880000|2021-12-21 08:21:20|91378.4|91328.4|91372.6|91347.6|91386.3|91349.2|91365.9|91327.9|60
1640074890000|2021-12-21 08:21:30|91372.7|91347.7|91372.2|91322.2|91377|91347.7|91360.8|91322.2|52
1640074900000|2021-12-21 08:21:40|91372.6|91322.6|91382.2|91332.2|91384.9|91346.8|91359.8|91321.9|41
1640074910000|2021-12-21 08:21:50|91382.3|91332.3|91369.1|91344.1|91383.3|91344.1|91369.1|91329.9|40
1640074920000|2021-12-21 08:22:00|91369.3|91344.3|91359.4|91334.4|91377.8|91344.3|91358.7|91321.8|57
1640074930000|2021-12-21 08:22:10|91360.3|91335.3|91358.1|91333.1|91360.3|91335.3|91358.1|91333.1|30
1640074940000|2021-12-21 08:22:20|91358.2|91333.2|91358.6|91333.6|91359.6|91334.6|91348.6|91323.6|62
1640074950000|2021-12-21 08:22:30|91359.2|91334.2|91351.3|91326.3|91363.8|91334.2|91351.3|91313.8|52
1640074960000|2021-12-21 08:22:40|91351.4|91326.4|91350.5|91325.5|91365.3|91326.6|91349.7|91313.2|31
1640074970000|2021-12-21 08:22:50|91350.8|91325.8|91363.9|91313.9|91367.5|91328.7|91347.3|91313.8|47
1640074980000|2021-12-21 08:23:00|91351.7|91326.7|91344.9|91319.9|91359|91327.1|91344.7|91307.9|51
1640074990000|2021-12-21 08:23:10|91344.7|91319.7|91340.4|91315.4|91353.9|91319.8|91338.7|91303.9|59
1640075000000|2021-12-21 08:23:20|91339.8|91314.8|91337.6|91312.6|91340.6|91315.6|91334.7|91309.7|57
1640075010000|2021-12-21 08:23:30|91337.1|91312.1|91331.9|91306.9|91348.5|91314.5|91331.5|91295.3|52
1640075020000|2021-12-21 08:23:40|91331.8|91306.8|91335.7|91310.7|91347.5|91312.9|91331.1|91297.5|44
1640075030000|2021-12-21 08:23:50|91335.6|91310.6|91337.2|91312.2|91337.2|91312.2|91332.1|91307.1|57
1640075040000|2021-12-21 08:24:00|91336.7|91311.7|91360.1|91310.1|91361.7|91324.7|91332.5|91307.5|53
1640075050000|2021-12-21 08:24:10|91360|91310|91358.5|91308.5|91360.2|91323.9|91344.9|91306.6|61
1640075060000|2021-12-21 08:24:20|91358.8|91308.8|91341.6|91316.6|91359.2|91322.2|91341.6|91306|49
1640075070000|2021-12-21 08:24:30|91341.9|91316.9|91341.1|91316.1|91354.6|91318.1|91337|91300.5|52
1640075080000|2021-12-21 08:24:40|91341|91316|91341.7|91316.7|91359.7|91322.2|91339.3|91306.6|46
1640075090000|2021-12-21 08:24:50|91341.8|91316.8|91354.1|91304.1|91359.3|91322.6|91340.3|91304.1|54
1640075100000|2021-12-21 08:25:00|91354.3|91304.3|91339.9|91314.9|91355.1|91318|91338.7|91301.7|49
1640075110000|2021-12-21 08:25:10|91339.8|91314.8|91340.4|91315.4|91340.9|91315.9|91339.8|91314.8|26
1640075120000|2021-12-21 08:25:20|91340|91315|91340.8|91315.8|91341.5|91316.5|91339.9|91314.9|21
1640075130000|2021-12-21 08:25:30|91340.9|91315.9|91342.5|91317.5|91345.7|91320.7|91337.1|91312.1|44
1640075140000|2021-12-21 08:25:40|91342.6|91317.6|91355.4|91330.4|91364.2|91330.9|91342.3|91305|46
1640075150000|2021-12-21 08:25:50|91355.2|91330.2|91360|91335|91362.2|91337.2|91354.9|91329.9|49
1640075160000|2021-12-21 08:26:00|91359.9|91334.9|91376|91351|91386|91351.9|91359.1|91330.8|57
1640075170000|2021-12-21 08:26:10|91375.9|91350.9|91405.6|91355.6|91405.6|91367|91375.6|91350.6|44
1640075180000|2021-12-21 08:26:20|91404.5|91354.5|91389.3|91364.3|91409.1|91367.1|91387.8|91352.8|50
1640075190000|2021-12-21 08:26:30|91389.4|91364.4|91392.5|91367.5|91409.4|91370.3|91388.5|91354.8|43
1640075200000|2021-12-21 08:26:40|91392.8|91367.8|91411.3|91361.3|91411.3|91373.4|91391.8|91354.2|44
1640075210000|2021-12-21 08:26:50|91410.7|91360.7|91392.4|91367.4|91410.7|91369.5|91387.4|91350.8|48
1640075220000|2021-12-21 08:27:00|91391.6|91366.6|91388.3|91363.3|91410.6|91373.7|91388|91360|58
1640075230000|2021-12-21 08:27:10|91388.1|91363.1|91404.1|91354.1|91405.9|91370.2|91387.9|91353.8|50
1640075240000|2021-12-21 08:27:20|91395.7|91370.7|91415.4|91365.4|91415.4|91376.6|91391.3|91353.9|51
1640075250000|2021-12-21 08:27:30|91417.5|91367.5|91400.2|91375.2|91420.1|91383.1|91381.1|91356.1|55
1640075260000|2021-12-21 08:27:40|91399.9|91374.9|91404.8|91354.8|91406.9|91376.4|91390.3|91352.1|50
1640075270000|2021-12-21 08:27:50|91404.7|91354.7|91361.3|91336.3|91405.1|91367.5|91361.3|91324.9|59
1640075280000|2021-12-21 08:28:00|91361.6|91336.6|91360.3|91335.3|91374.1|91337.7|91354.4|91317.5|49
1640075290000|2021-12-21 08:28:10|91360.2|91335.2|91353.5|91328.5|91364|91335.3|91347|91309.3|48
1640075300000|2021-12-21 08:28:20|91353.1|91328.1|91372.8|91322.8|91376|91335.4|91353.1|91314.7|60
1640075310000|2021-12-21 08:28:30|91372.9|91322.9|91362.8|91337.8|91374.6|91338.5|91361.3|91321.9|44
1640075320000|2021-12-21 08:28:40|91362.7|91337.7|91374.4|91324.4|91376.1|91337.7|91362.7|91324.4|31
1640075330000|2021-12-21 08:28:50|91357.1|91332.1|91360|91310|91371.1|91332.1|91345.8|91307.9|53
1640075340000|2021-12-21 08:29:00|91360.7|91310.7|91335.1|91310.1|91362|91325.6|91335|91297.6|58
1640075350000|2021-12-21 08:29:10|91334.3|91309.3|91348.3|91298.3|91348.3|91311.2|91331.2|91294.3|60
1640075360000|2021-12-21 08:29:20|91347.9|91297.9|91334.6|91309.6|91352.4|91315.7|91331.7|91294.6|58
1640075370000|2021-12-21 08:29:30|91347|91297|91335.2|91310.2|91349|91310.3|91333.5|91296.9|33
1640075380000|2021-12-21 08:29:40|91335|91310|91349.1|91324.1|91366.5|91331.4|91335|91296.4|45
1640075390000|2021-12-21 08:29:50|91349.8|91324.8|91356.2|91331.2|91366.7|91331.6|91338.3|91306.4|62
1640075400000|2021-12-21 08:30:00|91356.6|91331.6|91359.9|91309.9|91373.6|91338.8|91344.3|91307.4|60
1640075410000|2021-12-21 08:30:10|91347.6|91322.6|91361.8|91311.8|91367.2|91327.8|91346.3|91311.8|59
1640075420000|2021-12-21 08:30:20|91362.3|91312.3|91364|91314|91366.5|91328.6|91345.5|91306.8|42
1640075430000|2021-12-21 08:30:30|91363.8|91313.8|91351.5|91301.5|91363.8|91326.5|91336.8|91301.3|62
1640075440000|2021-12-21 08:30:40|91351.4|91301.4|91355.8|91305.8|91360.2|91322|91342.9|91300.5|47
1640075450000|2021-12-21 08:30:50|91356|91306|91336.9|91311.9|91358.5|91320.5|91332.7|91296.4|54
1640075460000|2021-12-21 08:31:00|91337.1|91312.1|91339.1|91314.1|91351.5|91318|91333.2|91293.8|59
1640075470000|2021-12-21 08:31:10|91339.4|91314.4|91338.4|91313.4|91351.3|91315.2|91333.8|91295.6|48
1640075480000|2021-12-21 08:31:20|91338.7|91313.7|91358.2|91308.2|91358.7|91321.3|91337.2|91304.4|52
1640075490000|2021-12-21 08:31:30|91356|91306|91343.2|91318.2|91359.1|91321.8|91342|91304.5|52
1640075500000|2021-12-21 08:31:40|91342.7|91317.7|91344.9|91319.9|91344.9|91319.9|91339.1|91314.1|50
1640075510000|2021-12-21 08:31:50|91344.8|91319.8|91356.7|91331.7|91375|91338.9|91343.8|91308.7|61
1640075520000|2021-12-21 08:32:00|91355.9|91330.9|91354.4|91329.4|91358|91333|91352.2|91327.2|54
1640075530000|2021-12-21 08:32:10|91353.7|91328.7|91350.2|91325.2|91358.6|91333.6|91350.2|91325.2|59
1640075540000|2021-12-21 08:32:20|91350|91325|91360.2|91310.2|91365.2|91330.2|91350|91310.2|46
1640075550000|2021-12-21 08:32:30|91345.6|91320.6|91338.4|91288.4|91353.4|91321.8|91326.2|91287.7|58
1640075560000|2021-12-21 08:32:40|91338.5|91288.5|91334.6|91284.6|91341.5|91298.4|91320|91281.6|56
1640075570000|2021-12-21 08:32:50|91334.3|91284.3|91333.5|91283.5|91336.4|91286.4|91332.5|91282.5|42
1640075580000|2021-12-21 08:33:00|91333.6|91283.6|91319.3|91294.3|91335.7|91297.9|91318.6|91278.3|56
1640075590000|2021-12-21 08:33:10|91318.2|91293.2|91320.4|91295.4|91339.1|91301.2|91318.2|91281.4|52
1640075600000|2021-12-21 08:33:20|91323.2|91298.2|91336.4|91286.4|91338|91301.7|91319.6|91282.5|50
1640075610000|2021-12-21 08:33:30|91335.7|91285.7|91343.6|91293.6|91344.4|91305.6|91325.3|91284.9|44
1640075620000|2021-12-21 08:33:40|91343.5|91293.5|91324.9|91274.9|91343.5|91307.2|91312.2|91274.6|58
1640075630000|2021-12-21 08:33:50|91327.7|91277.7|91330.2|91280.2|91330.5|91293.6|91312.7|91274.9|49
1640075640000|2021-12-21 08:34:00|91330.3|91280.3|91330.6|91305.6|91346|91308.3|91316.6|91279.2|58
1640075650000|2021-12-21 08:34:10|91330.4|91305.4|91331|91281|91334.8|91306.8|91317.8|91280.6|53
1640075660000|2021-12-21 08:34:20|91332.5|91282.5|91307.4|91282.4|91336|91294.3|91301.9|91266.9|53
1640075670000|2021-12-21 08:34:30|91306.4|91281.4|91309.9|91259.9|91319.9|91285.1|91289.4|91256.2|70
1640075680000|2021-12-21 08:34:40|91291.2|91266.2|91289.3|91239.3|91299.7|91266.2|91285.3|91239.3|60
1640075690000|2021-12-21 08:34:50|91289.5|91239.5|91289.4|91239.4|91292.6|91242.6|91289.4|91239.4|44
1640075700000|2021-12-21 08:35:00|91289.1|91239.1|91281.1|91231.1|91292.4|91252.1|91268.5|91231|57
1640075710000|2021-12-21 08:35:10|91281.5|91231.5|91297.1|91247.1|91298|91251.7|91271.6|91231.5|61
1640075720000|2021-12-21 08:35:20|91297.4|91247.4|91278.7|91228.7|91304.5|91267.1|91267.4|91228.3|65
1640075730000|2021-12-21 08:35:30|91278.8|91228.8|91289.4|91239.4|91293.3|91253|91275.7|91227|58
1640075740000|2021-12-21 08:35:40|91287.8|91237.8|91262.5|91237.5|91287.8|91250.6|91261.9|91229.4|58
1640075750000|2021-12-21 08:35:50|91262.4|91237.4|91250.9|91200.9|91278.6|91238.7|91240.3|91200.9|49
1640075760000|2021-12-21 08:36:00|91252.1|91202.1|91266.6|91216.6|91266.6|91227.9|91239.8|91201.9|54
1640075770000|2021-12-21 08:36:10|91267|91217|91264.4|91214.4|91268.7|91228.3|91253.3|91212.8|43
1640075780000|2021-12-21 08:36:20|91264.5|91214.5|91252.8|91202.8|91264.5|91219.7|91243.7|91201.2|49
1640075790000|2021-12-21 08:36:30|91252.5|91202.5|91268.4|91218.4|91269.1|91229.9|91248.4|91202.5|49
1640075800000|2021-12-21 08:36:40|91269.3|91219.3|91275.3|91225.3|91278.7|91237.7|91259.2|91210.7|59
1640075810000|2021-12-21 08:36:50|91276.1|91226.1|91264.5|91214.5|91276.1|91229.8|91248.3|91207.5|67
1640075820000|2021-12-21 08:37:00|91264.2|91214.2|91252.5|91202.5|91264.2|91227.1|91241.4|91202.1|54
1640075830000|2021-12-21 08:37:10|91252.6|91202.6|91257.5|91207.5|91257.5|91218.1|91229|91189.7|61
1640075840000|2021-12-21 08:37:20|91246.1|91221.1|91254.4|91204.4|91261|91221.1|91246.1|91202.4|53
1640075850000|2021-12-21 08:37:30|91252.1|91202.1|91253.7|91203.7|91253.7|91215.4|91236.6|91199.4|50
1640075860000|2021-12-21 08:37:40|91253.3|91203.3|91246.2|91221.2|91253.3|91221.2|91246|91201.3|34
1640075870000|2021-12-21 08:37:50|91245.6|91220.6|91240.7|91215.7|91253.8|91220.6|91231.5|91195.7|68
1640075880000|2021-12-21 08:38:00|91240.8|91215.8|91247.2|91197.2|91255.1|91217.5|91232.1|91197.1|61
1640075890000|2021-12-21 08:38:10|91248.4|91198.4|91249.4|91199.4|91251|91207.4|91230.7|91192.5|62
1640075900000|2021-12-21 08:38:20|91250.3|91200.3|91248|91198|91250.3|91209|91229.8|91191.1|64
1640075910000|2021-12-21 08:38:30|91247.8|91197.8|91251.8|91201.8|91252.8|91214.3|91233.3|91194.5|60
1640075920000|2021-12-21 08:38:40|91251.4|91201.4|91252.8|91202.8|91253.7|91215.8|91240.8|91199.1|55
1640075930000|2021-12-21 08:38:50|91253.6|91203.6|91243.1|91218.1|91264.2|91223.9|91242.4|91202.3|53
1640075940000|2021-12-21 08:39:00|91243.7|91218.7|91242.8|91217.8|91252.8|91220.1|91239.7|91202.8|47
1640075950000|2021-12-21 08:39:10|91242.3|91217.3|91221.6|91196.6|91244.8|91219.8|91218.9|91193.9|48
1640075960000|2021-12-21 08:39:20|91222.1|91197.1|91236.2|91186.2|91236.2|91198.7|91220.9|91184.1|38
1640075970000|2021-12-21 08:39:30|91236.6|91186.6|91242|91192|91242.5|91203.9|91224.2|91186.6|47
1640075980000|2021-12-21 08:39:40|91241.6|91191.6|91238.4|91188.4|91242.4|91204.7|91226.5|91187.2|60
1640075990000|2021-12-21 08:39:50|91238.6|91188.6|91241.2|91191.2|91241.3|91191.3|91237.9|91187.9|39
1640076000000|2021-12-21 08:40:00|91225.3|91200.3|91240.2|91190.2|91243.4|91205.5|91224.7|91187.2|58
1640076010000|2021-12-21 08:40:10|91240.4|91190.4|91241.8|91191.8|91252.5|91213.4|91229.2|91188.7|58
1640076020000|2021-12-21 08:40:20|91241.5|91191.5|91218.5|91168.5|91241.6|91199.3|91217.8|91167.8|56
1640076030000|2021-12-21 08:40:30|91216.3|91166.3|91221.9|91171.9|91225.1|91175.1|91216.3|91166.3|63
1640076040000|2021-12-21 08:40:40|91222.1|91172.1|91229.8|91179.8|91235.2|91196.3|91212.8|91171.3|48
1640076050000|2021-12-21 08:40:50|91229.4|91179.4|91222.3|91172.3|91229.4|91179.4|91221.6|91171.6|42
1640076060000|2021-12-21 08:41:00|91222.5|91172.5|91209.1|91159.1|91222.6|91185.4|91196.9|91159.1|43
1640076070000|2021-12-21 08:41:10|91208.3|91158.3|91145.1|91120.1|91210.7|91160.7|91144.4|91105.1|69
1640076080000|2021-12-21 08:41:20|91144.7|91119.7|91142.2|91117.2|91157.2|91119.9|91142.1|91102.4|49
1640076090000|2021-12-21 08:41:30|91141.6|91116.6|91139.3|91114.3|91152.5|91118.6|91137.3|91102.5|50
1640076100000|2021-12-21 08:41:40|91138.8|91113.8|91129.5|91104.5|91140.1|91115.1|91126.8|91101.8|51
1640076110000|2021-12-21 08:41:50|91128.2|91103.2|91123.3|91098.3|91149|91111.8|91122.5|91094.1|61
1640076120000|2021-12-21 08:42:00|91123.4|91098.4|91131.5|91106.5|91131.5|91106.5|91121|91096|55
1640076130000|2021-12-21 08:42:10|91131.1|91106.1|91127.5|91102.5|91132.9|91107.9|91124.5|91099.5|50
1640076140000|2021-12-21 08:42:20|91127.7|91102.7|91130.9|91105.9|91133.6|91108.6|91123.7|91098.7|51
1640076150000|2021-12-21 08:42:30|91130.1|91105.1|91145.8|91120.8|91158|91128.1|91129.7|91099.8|45
1640076160000|2021-12-21 08:42:40|91146.1|91121.1|91149.7|91124.7|91153.2|91128.2|91144.5|91119.5|56
1640076170000|2021-12-21 08:42:50|91149.8|91124.8|91147.2|91122.2|91149.8|91124.8|91142|91117|44
1640076180000|2021-12-21 08:43:00|91147.3|91122.3|91147.8|91122.8|91151.9|91126.9|91147.3|91122.3|40
1640076190000|2021-12-21 08:43:10|91146.9|91121.9|91152|91127|91173.9|91137|91141.8|91116.8|54
1640076200000|2021-12-21 08:43:20|91151.9|91126.9|91154.9|91129.9|91157.3|91132.3|91151.9|91126.9|51
1640076210000|2021-12-21 08:43:30|91154.2|91129.2|91151.7|91126.7|91154.5|91129.5|91151.5|91126.5|39
1640076220000|2021-12-21 08:43:40|91152|91127|91137.8|91112.8|91162.2|91130.9|91137.8|91112.1|47
1640076230000|2021-12-21 08:43:50|91139.3|91114.3|91137.7|91112.7|91139.7|91114.7|91137.1|91112.1|43
1640076240000|2021-12-21 08:44:00|91137.6|91112.6|91128.9|91103.9|91144.8|91112.6|91128.6|91094.8|57
1640076250000|2021-12-21 08:44:10|91129.8|91104.8|91132.2|91107.2|91146.7|91109.6|91128.7|91095.8|52
1640076260000|2021-12-21 08:44:20|91132.4|91107.4|91132.4|91107.4|91133.7|91108.7|91131.3|91106.3|52
1640076270000|2021-12-21 08:44:30|91132.8|91107.8|91132.7|91107.7|91132.9|91107.9|91130.2|91105.2|40
1640076280000|2021-12-21 08:44:40|91132.8|91107.8|91136.2|91111.2|91137.8|91112.8|91132.8|91107.8|48
1640076290000|2021-12-21 08:44:50|91136.1|91111.1|91136.9|91111.9|91137.7|91112.7|91134.5|91109.5|37
1640076300000|2021-12-21 08:45:00|91137.1|91112.1|91135|91110|91138.2|91113.2|91133.5|91108.5|49
1640076310000|2021-12-21 08:45:10|91135.1|91110.1|91141.8|91116.8|91154.6|91118.9|91135.1|91104|43
1640076320000|2021-12-21 08:45:20|91141.3|91116.3|91136.8|91111.8|91154.7|91129.7|91136.8|91111.8|55
1640076330000|2021-12-21 08:45:30|91133.6|91108.6|91135.7|91110.7|91140.3|91115.3|91126.4|91101.4|65
1640076340000|2021-12-21 08:45:40|91137|91112|91138.8|91113.8|91139|91114|91134|91109|62
1640076350000|2021-12-21 08:45:50|91138.4|91113.4|91139.6|91114.6|91143.8|91118.8|91137.3|91112.3|51
1640076360000|2021-12-21 08:46:00|91139.9|91114.9|91139.9|91114.9|91142.3|91117.3|91138.3|91113.3|38
1640076370000|2021-12-21 08:46:10|91142.8|91117.8|91145.1|91120.1|91147.7|91122.7|91141|91116|57
1640076380000|2021-12-21 08:46:20|91147|91122|91140.9|91115.9|91165.8|91130.2|91140.3|91115.3|66
1640076390000|2021-12-21 08:46:30|91141.4|91116.4|91144.3|91119.3|91144.3|91119.3|91134.6|91109.6|52
1640076400000|2021-12-21 08:46:40|91144.2|91119.2|91140.6|91115.6|91162.1|91125.4|91139.9|91111.6|56
1640076410000|2021-12-21 08:46:50|91139.2|91114.2|91156.7|91131.7|91159.1|91131.7|91138.8|91109.1|71
1640076420000|2021-12-21 08:47:00|91157.1|91132.1|91169.1|91144.1|91184.2|91145.7|91156.5|91126.9|64
1640076430000|2021-12-21 08:47:10|91169|91144|91153|91128|91170.6|91145.6|91152.1|91118|48
1640076440000|2021-12-21 08:47:20|91152.6|91127.6|91147.3|91122.3|91162.3|91128.7|91146.9|91111|39
1640076450000|2021-12-21 08:47:30|91146.9|91121.9|91155.7|91130.7|91156|91131|91146.9|91121.9|47
1640076460000|2021-12-21 08:47:40|91154.7|91129.7|91162.7|91137.7|91163.8|91138.8|91151.8|91126.8|56
1640076470000|2021-12-21 08:47:50|91162.8|91137.8|91141.8|91116.8|91167|91138.7|91141.1|91104.4|52
1640076480000|2021-12-21 08:48:00|91140.1|91115.1|91136.4|91111.4|91155.5|91118.9|91135.5|91102.9|64
1640076490000|2021-12-21 08:48:10|91136|91111|91136.3|91111.3|91153.7|91119|91135.1|91102.8|55
1640076500000|2021-12-21 08:48:20|91136|91111|91132.3|91107.3|91147|91114.3|91126.9|91096|64
1640076510000|2021-12-21 08:48:30|91145.1|91095.1|91149.2|91099.2|91150.1|91112.2|91131|91094|67
1640076520000|2021-12-21 08:48:40|91149.3|91099.3|91127.4|91102.4|91150|91110.7|91126.4|91089.3|55
1640076530000|2021-12-21 08:48:50|91128.5|91103.5|91133.5|91108.5|91145.5|91118.2|91127.4|91095.5|69
1640076540000|2021-12-21 08:49:00|91134.6|91109.6|91139.4|91114.4|91153|91118.4|91133.2|91094.7|64
1640076550000|2021-12-21 08:49:10|91150.9|91100.9|91143.7|91118.7|91157.6|91119.4|91139.2|91100.9|44
1640076560000|2021-12-21 08:49:20|91143.8|91118.8|91162|91112|91162|91123|91143.7|91110.6|31
1640076570000|2021-12-21 08:49:30|91149.4|91124.4|91150.6|91125.6|91166.7|91128.4|91147.4|91109.5|56
1640076580000|2021-12-21 08:49:40|91150.2|91125.2|91146|91121|91167.5|91132.3|91146|91116.3|50
1640076590000|2021-12-21 08:49:50|91144.6|91119.6|91163.9|91113.9|91164.6|91127.1|91144.6|91107.2|56
1640076600000|2021-12-21 08:50:00|91164.1|91114.1|91150.2|91125.2|91165.4|91127|91149.6|91112.2|45
1640076610000|2021-12-21 08:50:10|91150.3|91125.3|91142.6|91117.6|91164.6|91126.4|91142.6|91111.3|47
1640076620000|2021-12-21 08:50:20|91142.4|91117.4|91146.8|91121.8|91156.6|91124.4|91140.8|91106|46
1640076630000|2021-12-21 08:50:30|91147.1|91122.1|91145.6|91120.6|91147.2|91122.2|91143.7|91118.7|37
1640076640000|2021-12-21 08:50:40|91146|91121|91153.9|91128.9|91168.4|91132.6|91145.9|91117.1|53
1640076650000|2021-12-21 08:50:50|91154.2|91129.2|91157.7|91132.7|91157.7|91132.7|91153.1|91128.1|40
1640076660000|2021-12-21 08:51:00|91157.1|91132.1|91140.6|91090.6|91159.5|91134.5|91124.3|91087.5|60
1640076670000|2021-12-21 08:51:10|91139.8|91089.8|91129.3|91104.3|91139.8|91105.4|91124.8|91089.8|64
1640076680000|2021-12-21 08:51:20|91129.5|91104.5|91135.7|91110.7|91144.2|91110.7|91125.9|91089.8|62
1640076690000|2021-12-21 08:51:30|91135.2|91110.2|91138.9|91113.9|91154.7|91118.3|91135.2|91100.6|52
1640076700000|2021-12-21 08:51:40|91139.8|91114.8|91137.7|91112.7|91140.3|91115.3|91136.3|91111.3|53
1640076710000|2021-12-21 08:51:50|91137.9|91112.9|91155.7|91105.7|91155.7|91116.2|91136.6|91099.7|54
1640076720000|2021-12-21 08:52:00|91156.3|91106.3|91156.2|91131.2|91166.7|91131.3|91141.4|91103.8|63
1640076730000|2021-12-21 08:52:10|91155.9|91130.9|91151.4|91126.4|91160.4|91134.2|91148|91109.7|63
1640076740000|2021-12-21 08:52:20|91151.2|91126.2|91156.4|91131.4|91166.5|91131.4|91149.2|91114.8|50
1640076750000|2021-12-21 08:52:30|91157.4|91132.4|91154.1|91129.1|91158|91133|91153.5|91128.5|35
1640076760000|2021-12-21 08:52:40|91154.4|91129.4|91169.1|91144.1|91171.7|91146.7|91154.1|91129.1|54
1640076770000|2021-12-21 08:52:50|91167.9|91142.9|91162.5|91137.5|91170.1|91145.1|91159.5|91134.5|59
1640076780000|2021-12-21 08:53:00|91175.3|91125.3|91162.7|91137.7|91176.2|91145.2|91151.5|91125.3|59
1640076790000|2021-12-21 08:53:10|91162|91137|91190.5|91165.5|91191.4|91166.4|91162|91137|56
1640076800000|2021-12-21 08:53:20|91190.3|91165.3|91188.3|91138.3|91196.5|91167.2|91173.5|91136.4|59
1640076810000|2021-12-21 08:53:30|91188.4|91138.4|91188.5|91138.5|91189.8|91139.8|91187|91137|38
1640076820000|2021-12-21 08:53:40|91188.7|91138.7|91191.5|91141.5|91191.9|91155.3|91179.2|91138.1|39
1640076830000|2021-12-21 08:53:50|91190.4|91140.4|91174.5|91149.5|91190.7|91154.8|91173.6|91140.4|46
1640076840000|2021-12-21 08:54:00|91174.9|91149.9|91175.5|91150.5|91176|91151|91172.9|91147.9|50
1640076850000|2021-12-21 08:54:10|91175.6|91150.6|91169.7|91144.7|91176.8|91151.5|91163.6|91125.8|48
1640076860000|2021-12-21 08:54:20|91169.8|91144.8|91188.6|91138.6|91190.1|91161|91169.2|91138.6|61
1640076870000|2021-12-21 08:54:30|91189.5|91139.5|91170.5|91145.5|91193.6|91157.5|91169.5|91138.9|54
1640076880000|2021-12-21 08:54:40|91170.4|91145.4|91178.5|91153.5|91179.4|91154.4|91170.3|91145.3|39
1640076890000|2021-12-21 08:54:50|91178.4|91153.4|91176.4|91151.4|91178.4|91153.4|91175.9|91150.9|35
1640076900000|2021-12-21 08:55:00|91176.2|91151.2|91172|91147|91187.5|91151.7|91169.2|91137.5|50
1640076910000|2021-12-21 08:55:10|91171.7|91146.7|91175.1|91150.1|91176.3|91151.3|91168.8|91143.8|47
1640076920000|2021-12-21 08:55:20|91175.4|91150.4|91173.1|91148.1|91178.4|91153.4|91172.1|91147.1|44
1640076930000|2021-12-21 08:55:30|91173.2|91148.2|91172.7|91147.7|91174.2|91149.2|91170.8|91145.8|44
1640076940000|2021-12-21 08:55:40|91172.5|91147.5|91191.5|91141.5|91191.5|91154.1|91172.5|91137.6|35
1640076950000|2021-12-21 08:55:50|91191.7|91141.7|91175.5|91150.5|91191.7|91154.9|91174.6|91140.9|47
1640076960000|2021-12-21 08:56:00|91175.4|91150.4|91177.6|91152.6|91177.7|91152.7|91171|91146|47
1640076970000|2021-12-21 08:56:10|91177.9|91152.9|91170.6|91145.6|91178.1|91153.1|91169.5|91144.5|47
1640076980000|2021-12-21 08:56:20|91170.1|91145.1|91178.8|91153.8|91179.9|91154.9|91170.1|91145.1|47
1640076990000|2021-12-21 08:56:30|91179.3|91154.3|91179|91154|91180.6|91155.6|91178.3|91153.3|38
1640077000000|2021-12-21 08:56:40|91179.2|91154.2|91184.5|91134.5|91184.5|91155.1|91171|91133.8|40
1640077010000|2021-12-21 08:56:50|91183.9|91133.9|91182.2|91157.2|91187.7|91157.9|91176.9|91133|45
1640077020000|2021-12-21 08:57:00|91182.1|91157.1|91189.2|91164.2|91191.5|91166.5|91182.1|91157.1|36
1640077030000|2021-12-21 08:57:10|91191.3|91166.3|91215.5|91165.5|91215.5|91178.3|91183.8|91158.8|57
1640077040000|2021-12-21 08:57:20|91215.1|91165.1|91208.9|91183.9|91218.8|91183.9|91199.8|91165.1|50
1640077050000|2021-12-21 08:57:30|91208.2|91183.2|91224.7|91199.7|91229.8|91204.8|91204.9|91169.6|60
1640077060000|2021-12-21 08:57:40|91224.5|91199.5|91236.7|91186.7|91237.8|91200.5|91224.5|91185.3|33
1640077070000|2021-12-21 08:57:50|91237.3|91187.3|91236.8|91186.8|91239.1|91189.1|91234.9|91184.9|39
1640077080000|2021-12-21 08:58:00|91237|91187|91231.3|91181.3|91237.7|91187.7|91229.1|91179.1|53
1640077090000|2021-12-21 08:58:10|91231.4|91181.4|91225.1|91200.1|91238.2|91201|91224.4|91179.6|49
1640077100000|2021-12-21 08:58:20|91224.8|91199.8|91235.7|91210.7|91244.3|91210.7|91224.1|91186.2|30
1640077110000|2021-12-21 08:58:30|91247.4|91197.4|91252.2|91202.2|91254.8|91217.5|91237.1|91196.7|46
1640077120000|2021-12-21 08:58:40|91252.6|91202.6|91252.2|91202.2|91254.5|91204.5|91251.6|91201.6|48
1640077130000|2021-12-21 08:58:50|91251.1|91201.1|91255.3|91205.3|91255.8|91218|91236.3|91199.6|51
1640077140000|2021-12-21 08:59:00|91254.7|91204.7|91261.7|91211.7|91261.7|91225.9|91243.6|91204.7|50
1640077150000|2021-12-21 08:59:10|91262.4|91212.4|91268.5|91218.5|91272.6|91222.6|91260.5|91210.5|56
1640077160000|2021-12-21 08:59:20|91268|91218|91277.1|91227.1|91282.4|91244.9|91264.7|91214.7|59
1640077170000|2021-12-21 08:59:30|91277.2|91227.2|91270.3|91220.3|91281|91237.4|91262.4|91215.7|58
1640077180000|2021-12-21 08:59:40|91268.4|91218.4|91252.1|91227.1|91272.1|91230.8|91252.1|91212.1|66
1640077190000|2021-12-21 08:59:50|91252.2|91227.2|91250|91225|91265.7|91227.2|91249.6|91211.5|56
1640077200000|2021-12-21 09:00:00|91251.6|91226.6|91268|91218|91272.4|91233.9|91251.6|91214.1|64
1640077210000|2021-12-21 09:00:10|91268.1|91218.1|91244.1|91219.1|91272|91222|91238.4|91200.7|71
1640077220000|2021-12-21 09:00:20|91244.7|91219.7|91246.5|91196.5|91257.7|91219.7|91244.7|91195.8|59
1640077230000|2021-12-21 09:00:30|91246.6|91196.6|91243|91193|91255.9|91219.3|91228.4|91191.5|64
1640077240000|2021-12-21 09:00:40|91242.7|91192.7|91241.6|91191.6|91243.1|91203.6|91228.6|91187.1|53
1640077250000|2021-12-21 09:00:50|91242.3|91192.3|91247.8|91222.8|91259.5|91224.4|91235.3|91192.3|65
1640077260000|2021-12-21 09:01:00|91247.2|91222.2|91250.8|91200.8|91261.5|91223|91246.7|91199.4|60
1640077270000|2021-12-21 09:01:10|91250.7|91200.7|91265.1|91215.1|91266.1|91226.7|91242.7|91200.3|58
1640077280000|2021-12-21 09:01:20|91264.9|91214.9|91239.9|91214.9|91265.4|91217|91239.9|91206.2|43
1640077290000|2021-12-21 09:01:30|91240.1|91215.1|91256.8|91231.8|91271.6|91236.3|91240|91203.3|60
1640077300000|2021-12-21 09:01:40|91256.5|91231.5|91251.9|91226.9|91267.7|91233.7|91251.1|91215.5|58
1640077310000|2021-12-21 09:01:50|91252.7|91227.7|91257.4|91232.4|91263.8|91232.6|91251.2|91213.8|54
1640077320000|2021-12-21 09:02:00|91256.3|91231.3|91275.6|91250.6|91280.6|91255.6|91255.4|91219.5|50
1640077330000|2021-12-21 09:02:10|91274.7|91249.7|91279.3|91254.3|91291.7|91262.6|91266.6|91227.9|67
1640077340000|2021-12-21 09:02:20|91279.1|91254.1|91284.8|91259.8|91293.2|91260.6|91270.8|91234.7|66
1640077350000|2021-12-21 09:02:30|91284.3|91259.3|91279.1|91254.1|91297.5|91259.6|91275.7|91239|68
1640077360000|2021-12-21 09:02:40|91279.8|91254.8|91290.8|91265.8|91305.7|91268.7|91279.5|91242.6|45
1640077370000|2021-12-21 09:02:50|91291.9|91266.9|91294.1|91269.1|91308.2|91274.4|91291.9|91256|48
1640077380000|2021-12-21 09:03:00|91294.7|91269.7|91303|91253|91306.5|91273.2|91289.3|91253|56
1640077390000|2021-12-21 09:03:10|91303.1|91253.1|91298.1|91273.1|91304.7|91274.7|91292.7|91253|46
1640077400000|2021-12-21 09:03:20|91297.9|91272.9|91295.7|91270.7|91313.2|91283.3|91295.7|91263.2|57
1640077410000|2021-12-21 09:03:30|91295.6|91270.6|91293.9|91268.9|91299.1|91274.1|91293.8|91268.8|62
1640077420000|2021-12-21 09:03:40|91294.4|91269.4|91296.4|91271.4|91302.2|91274|91290.2|91249.2|51
1640077430000|2021-12-21 09:03:50|91295.7|91270.7|91296.8|91271.8|91299.1|91274.1|91295.7|91270.7|46
1640077440000|2021-12-21 09:04:00|91293.5|91268.5|91292.4|91267.4|91294.9|91269.9|91285.5|91260.5|58
1640077450000|2021-12-21 09:04:10|91292.6|91267.6|91298.6|91273.6|91298.9|91273.9|91290.8|91265.8|56
1640077460000|2021-12-21 09:04:20|91298.4|91273.4|91298.3|91273.3|91298.8|91273.8|91295.1|91270.1|33
1640077470000|2021-12-21 09:04:30|91298|91273|91306.9|91281.9|91306.9|91281.9|91288|91263|55
1640077480000|2021-12-21 09:04:40|91306.4|91281.4|91295|91270|91311.2|91282.9|91293.7|91255.6|66
1640077490000|2021-12-21 09:04:50|91294.7|91269.7|91307.8|91257.8|91316.7|91282.5|91294.7|91257|75
1640077500000|2021-12-21 09:05:00|91307.1|91257.1|91287.7|91262.7|91307.1|91266|91279.1|91243.9|70
1640077510000|2021-12-21 09:05:10|91288.9|91263.9|91292.5|91267.5|91299.8|91268|91282.7|91240.4|64
1640077520000|2021-12-21 09:05:20|91291.7|91266.7|91304.7|91254.7|91306.7|91268.7|91287.5|91254.7|45
1640077530000|2021-12-21 09:05:30|91304.9|91254.9|91311.6|91261.6|91313.2|91271.5|91295.9|91252.5|60
1640077540000|2021-12-21 09:05:40|91297.8|91272.8|91283.9|91258.9|91312.1|91272.8|91282.9|91244.7|62
1640077550000|2021-12-21 09:05:50|91283.3|91258.3|91257.7|91232.7|91298.2|91261.4|91253.9|91228.9|69
1640077560000|2021-12-21 09:06:00|91256|91231|91248.2|91223.2|91264.2|91234|91245.8|91214.2|54
1640077570000|2021-12-21 09:06:10|91249.6|91224.6|91256.2|91231.2|91257.3|91232.3|91248|91223|57
1640077580000|2021-12-21 09:06:20|91255.1|91230.1|91262.9|91237.9|91275.8|91240|91251.9|91224.3|49
1640077590000|2021-12-21 09:06:30|91262.8|91237.8|91267.7|91242.7|91280.7|91246.1|91262.8|91227.9|64
1640077600000|2021-12-21 09:06:40|91267.3|91242.3|91266.1|91241.1|91281.5|91245.5|91266.1|91229.8|51
1640077610000|2021-12-21 09:06:50|91266.2|91241.2|91275.6|91250.6|91276.3|91251.3|91258.9|91223|56
1640077620000|2021-12-21 09:07:00|91275.5|91250.5|91282.1|91257.1|91289|91264|91275.5|91250.5|62
1640077630000|2021-12-21 09:07:10|91281.7|91256.7|91281.8|91256.8|91286.1|91261.1|91280.3|91255.3|45
1640077640000|2021-12-21 09:07:20|91279.4|91254.4|91294.5|91269.5|91303.3|91269.8|91275.2|91250.2|52
1640077650000|2021-12-21 09:07:30|91294.3|91269.3|91296|91271|91296|91271|91291|91266|46
1640077660000|2021-12-21 09:07:40|91307.5|91257.5|91291|91266|91307.5|91271.3|91290.2|91257.5|43
1640077670000|2021-12-21 09:07:50|91291.6|91266.6|91289.4|91264.4|91292.9|91267.9|91288.9|91263.9|48
1640077680000|2021-12-21 09:08:00|91289.6|91264.6|91289|91264|91291.4|91266.4|91286.2|91261.2|49
1640077690000|2021-12-21 09:08:10|91289.4|91264.4|91295.2|91270.2|91295.6|91270.6|91288.5|91263.5|43
1640077700000|2021-12-21 09:08:20|91295|91270|91286.7|91261.7|91295|91270|91283.8|91258.8|51
1640077710000|2021-12-21 09:08:30|91290|91265|91285|91260|91292.2|91267.2|91283.9|91258.9|45
1640077720000|2021-12-21 09:08:40|91285.2|91260.2|91283.3|91258.3|91285.2|91260.2|91274.2|91249.2|45
1640077730000|2021-12-21 09:08:50|91282.9|91257.9|91287.4|91262.4|91291.2|91266.2|91282.4|91257.4|47
1640077740000|2021-12-21 09:09:00|91286.9|91261.9|91282.8|91257.8|91290.7|91265.7|91279.6|91254.6|46
1640077750000|2021-12-21 09:09:10|91283|91258|91282.7|91257.7|91286.5|91261.5|91279.4|91254.4|61
1640077760000|2021-12-21 09:09:20|91284.1|91259.1|91297.6|91272.6|91301.6|91276.6|91273.6|91244.9|63
1640077770000|2021-12-21 09:09:30|91310.5|91260.5|91303.7|91278.7|91311.7|91278.7|91293.3|91259.8|66
1640077780000|2021-12-21 09:09:40|91303.6|91278.6|91307.3|91282.3|91315.1|91290.1|91302.5|91277.5|54
1640077790000|2021-12-21 09:09:50|91304.8|91279.8|91295.3|91270.3|91309.9|91282.3|91293.2|91258.4|47
1640077800000|2021-12-21 09:10:00|91295|91270|91296.5|91271.5|91296.5|91271.5|91290.2|91265.2|66
1640077810000|2021-12-21 09:10:10|91295.7|91270.7|91299.5|91274.5|91299.5|91274.5|91293.3|91268.3|59
1640077820000|2021-12-21 09:10:20|91298.9|91273.9|91296|91271|91298.9|91273.9|91295|91270|43
1640077830000|2021-12-21 09:10:30|91297.1|91272.1|91298.5|91273.5|91314.8|91278.3|91297.1|91263.4|59
1640077840000|2021-12-21 09:10:40|91298.6|91273.6|91301.7|91276.7|91312.8|91277.4|91296.4|91260.5|54
1640077850000|2021-12-21 09:10:50|91299.3|91274.3|91293.7|91268.7|91311.6|91276.1|91291.9|91260|53
1640077860000|2021-12-21 09:11:00|91294|91269|91294.6|91269.6|91294.9|91269.9|91292|91267|41
1640077870000|2021-12-21 09:11:10|91294.9|91269.9|91296.4|91271.4|91297.8|91272.8|91292.6|91267.6|58
1640077880000|2021-12-21 09:11:20|91294.6|91269.6|91296.7|91271.7|91297.8|91272.8|91294.6|91269.6|44
1640077890000|2021-12-21 09:11:30|91297.2|91272.2|91292.9|91267.9|91307.1|91272.2|91289.1|91255.9|50
1640077900000|2021-12-21 09:11:40|91292.7|91267.7|91301.8|91276.8|91301.8|91276.8|91292|91267|51
1640077910000|2021-12-21 09:11:50|91304.3|91279.3|91306.5|91281.5|91312|91287|91304.3|91279.3|48
1640077920000|2021-12-21 09:12:00|91318.4|91268.4|91306.6|91281.6|91318.4|91283.7|91299.4|91268.4|53
1640077930000|2021-12-21 09:12:10|91308.1|91283.1|91305.8|91280.8|91309.6|91284.6|91304.8|91279.8|46
1640077940000|2021-12-21 09:12:20|91305.4|91280.4|91308.1|91283.1|91308.3|91283.3|91304.3|91279.3|45
1640077950000|2021-12-21 09:12:30|91308|91283|91305.5|91280.5|91308.5|91283.5|91297.2|91272.2|45
1640077960000|2021-12-21 09:12:40|91304.1|91279.1|91306.2|91281.2|91307.5|91282.5|91301.7|91276.7|42
1640077970000|2021-12-21 09:12:50|91306.4|91281.4|91306.4|91281.4|91306.9|91281.9|91305.1|91280.1|33
1640077980000|2021-12-21 09:13:00|91306.5|91281.5|91287.3|91262.3|91306.6|91281.6|91286|91261|34
1640077990000|2021-12-21 09:13:10|91287.4|91262.4|91290.6|91265.6|91291.7|91266.7|91274.5|91238.6|57
1640078000000|2021-12-21 09:13:20|91290|91265|91292|91267|91303.8|91268|91290|91253.2|30
1640078010000|2021-12-21 09:13:30|91291.7|91266.7|91293.6|91268.6|91294.7|91269.7|91291.6|91266.6|32
1640078020000|2021-12-21 09:13:40|91293.7|91268.7|91293.6|91268.6|91306.6|91273.3|91288.9|91255.5|42
1640078030000|2021-12-21 09:13:50|91294.2|91269.2|91287.5|91262.5|91294.2|91269.2|91284.4|91259.4|56
1640078040000|2021-12-21 09:14:00|91288.1|91263.1|91288.4|91263.4|91305.3|91268|91287.2|91254.5|46
1640078050000|2021-12-21 09:14:10|91288.5|91263.5|91288.8|91263.8|91290.6|91265.6|91284.7|91259.7|41
1640078060000|2021-12-21 09:14:20|91287.8|91262.8|91288|91263|91288.8|91263.8|91285.3|91260.3|37
1640078070000|2021-12-21 09:14:30|91287.9|91262.9|91293.9|91268.9|91293.9|91268.9|91287.3|91262.3|46
1640078080000|2021-12-21 09:14:40|91294.7|91269.7|91291.1|91266.1|91308.6|91271.2|91286.6|91258.3|48
1640078090000|2021-12-21 09:14:50|91291.7|91266.7|91305.3|91280.3|91317.4|91285|91291.1|91266.1|40
1640078100000|2021-12-21 09:15:00|91322.4|91272.4|91295.7|91270.7|91322.4|91279.8|91293.9|91266.9|48
1640078110000|2021-12-21 09:15:10|91295.1|91270.1|91282.6|91257.6|91304.4|91270.4|91280.9|91253.4|41
1640078120000|2021-12-21 09:15:20|91285.5|91260.5|91287.8|91262.8|91305.5|91268|91278.7|91248.1|70
1640078130000|2021-12-21 09:15:30|91289.1|91264.1|91287.8|91262.8|91291.1|91266.1|91286.1|91261.1|58
1640078140000|2021-12-21 09:15:40|91286.9|91261.9|91286.9|91261.9|91294.9|91269.9|91286.1|91261.1|41
1640078150000|2021-12-21 09:15:50|91286.4|91261.4|91275.9|91250.9|91290.6|91262.6|91274.8|91234.5|52
1640078160000|2021-12-21 09:16:00|91276.3|91251.3|91277.5|91252.5|91277.7|91252.7|91275.5|91250.5|27
1640078170000|2021-12-21 09:16:10|91277.3|91252.3|91286.1|91261.1|91288.9|91263.9|91276.5|91251.5|42
1640078180000|2021-12-21 09:16:20|91287.3|91262.3|91270.4|91245.4|91287.6|91262.6|91269.1|91244.1|43
1640078190000|2021-12-21 09:16:30|91270.3|91245.3|91275.4|91250.4|91277|91252|91270.1|91245.1|33
1640078200000|2021-12-21 09:16:40|91274.9|91249.9|91268.4|91243.4|91280.1|91251.3|91267|91230|41
1640078210000|2021-12-21 09:16:50|91269.3|91244.3|91281.1|91231.1|91281.1|91245.2|91264.8|91230.6|34
1640078220000|2021-12-21 09:17:00|91280|91230|91276.3|91251.3|91281.2|91251.3|91268.9|91230|50
1640078230000|2021-12-21 09:17:10|91275.9|91250.9|91268.9|91243.9|91277|91252|91267.8|91242.8|41
1640078240000|2021-12-21 09:17:20|91271.3|91246.3|91272.7|91247.7|91294.4|91258.1|91268.4|91243.4|58
1640078250000|2021-12-21 09:17:30|91272|91247|91273.8|91248.8|91275.7|91250.7|91269.5|91244.5|55
1640078260000|2021-12-21 09:17:40|91273.7|91248.7|91271|91246|91277.1|91252.1|91270.3|91245.3|32
1640078270000|2021-12-21 09:17:50|91269|91244|91274.5|91249.5|91279.4|91254.4|91269|91244|50
1640078280000|2021-12-21 09:18:00|91275.5|91250.5|91272|91247|91288.2|91259.4|91272|91238.2|50
1640078290000|2021-12-21 09:18:10|91271.1|91246.1|91278.6|91253.6|91291.6|91256.7|91270.5|91241|53
1640078300000|2021-12-21 09:18:20|91277.8|91252.8|91273.8|91248.8|91284|91256.3|91272|91234|59
1640078310000|2021-12-21 09:18:30|91273.9|91248.9|91265.8|91240.8|91282|91249.1|91265.8|91231.8|45
1640078320000|2021-12-21 09:18:40|91267.5|91242.5|91278.2|91253.2|91278.2|91253.2|91266|91241|34
1640078330000|2021-12-21 09:18:50|91277.2|91252.2|91267.5|91242.5|91277.4|91252.4|91267.5|91242.5|46
1640078340000|2021-12-21 09:19:00|91266.6|91241.6|91267.3|91242.3|91281.3|91254.4|91266.2|91230.3|56
1640078350000|2021-12-21 09:19:10|91265.8|91240.8|91290.5|91240.5|91290.7|91256.3|91260.9|91235.9|58
1640078360000|2021-12-21 09:19:20|91289.4|91239.4|91280.3|91255.3|91293.1|91257.5|91276.4|91239.4|53
1640078370000|2021-12-21 09:19:30|91281.1|91256.1|91281|91256|91283.2|91258.2|91279.3|91254.3|35
1640078380000|2021-12-21 09:19:40|91281.1|91256.1|91282.3|91257.3|91283.2|91258.2|91279.8|91254.8|34
1640078390000|2021-12-21 09:19:50|91284.8|91259.8|91283.7|91258.7|91284.8|91259.8|91280.6|91255.6|43
1640078400000|2021-12-21 09:20:00|91283.1|91258.1|91292.9|91267.9|91294.8|91269.8|91283.1|91258.1|40
1640078410000|2021-12-21 09:20:10|91292.1|91267.1|91290.2|91265.2|91299|91274|91287.3|91262.3|53
1640078420000|2021-12-21 09:20:20|91290.4|91265.4|91293.3|91268.3|91294.1|91269.1|91289.7|91264.7|38
1640078430000|2021-12-21 09:20:30|91291.4|91266.4|91290.1|91265.1|91304.6|91279.6|91288|91263|59
1640078440000|2021-12-21 09:20:40|91288|91263|91282.5|91257.5|91293.2|91263|91278.1|91240.7|52
1640078450000|2021-12-21 09:20:50|91282.2|91257.2|91274.6|91249.6|91283.7|91258.7|91274.6|91249.6|43
1640078460000|2021-12-21 09:21:00|91275|91250|91273.8|91248.8|91275.3|91250.3|91261.3|91236.3|52
1640078470000|2021-12-21 09:21:10|91274|91249|91286.3|91236.3|91287.8|91252.1|91273.8|91236.2|41
1640078480000|2021-12-21 09:21:20|91285.9|91235.9|91287.6|91237.6|91289.1|91251.4|91268.1|91234|34
1640078490000|2021-12-21 09:21:30|91287.8|91237.8|91275.3|91250.3|91288.8|91252.2|91275.3|91236.7|32
1640078500000|2021-12-21 09:21:40|91275.1|91250.1|91275.2|91250.2|91289|91251.2|91273.9|91236.9|43
1640078510000|2021-12-21 09:21:50|91275.4|91250.4|91279.3|91254.3|91300.8|91262.2|91275.3|91242.9|43
1640078520000|2021-12-21 09:22:00|91279.1|91254.1|91286.9|91236.9|91288.2|91254.9|91272.4|91233.9|47
1640078530000|2021-12-21 09:22:10|91286.7|91236.7|91276.2|91251.2|91289|91251.6|91275.2|91234.4|39
1640078540000|2021-12-21 09:22:20|91276.4|91251.4|91277.6|91252.6|91291.5|91253.4|91275|91239|39
1640078550000|2021-12-21 09:22:30|91277.4|91252.4|91272.8|91247.8|91290.1|91252.4|91272|91236.5|46
1640078560000|2021-12-21 09:22:40|91273|91248|91272.8|91247.8|91281.9|91248.2|91265.8|91229.5|44
1640078570000|2021-12-21 09:22:50|91273|91248|91283.6|91233.6|91285.7|91248.7|91269.3|91233.1|38
1640078580000|2021-12-21 09:23:00|91283.3|91233.3|91266.1|91241.1|91290|91252.6|91262.7|91231.7|52
1640078590000|2021-12-21 09:23:10|91265.6|91240.6|91268.8|91243.8|91283.8|91248.6|91265.6|91233.3|51
1640078600000|2021-12-21 09:23:20|91268.6|91243.6|91273.8|91248.8|91284.2|91248.8|91268.4|91234|27
1640078610000|2021-12-21 09:23:30|91273.5|91248.5|91268.9|91243.9|91273.5|91248.5|91268.9|91243.9|36
1640078620000|2021-12-21 09:23:40|91268.4|91243.4|91290.8|91240.8|91291.8|91251.8|91268.4|91238.7|51
1640078630000|2021-12-21 09:23:50|91290.4|91240.4|91278.3|91253.3|91291.8|91254.6|91276.7|91240.4|37
1640078640000|2021-12-21 09:24:00|91278.1|91253.1|91281.8|91256.8|91295.7|91258.8|91278.1|91243.5|40
1640078650000|2021-12-21 09:24:10|91281.7|91256.7|91279.3|91254.3|91281.7|91256.7|91276|91251|49
1640078660000|2021-12-21 09:24:20|91279.2|91254.2|91282.1|91257.1|91282.4|91257.4|91279.2|91254.2|39
1640078670000|2021-12-21 09:24:30|91282.4|91257.4|91277.6|91252.6|91294.9|91258.9|91275.8|91238.2|37
1640078680000|2021-12-21 09:24:40|91276.9|91251.9|91281.3|91256.3|91295.3|91257.9|91275|91243.3|58
1640078690000|2021-12-21 09:24:50|91281|91256|91280|91255|91283|91258|91278.4|91253.4|26
1640078700000|2021-12-21 09:25:00|91280.6|91255.6|91298|91248|91298.1|91258.6|91280.4|91243.4|36
1640078710000|2021-12-21 09:25:10|91298.2|91248.2|91286.1|91261.1|91305.6|91276.3|91281.3|91244|57
1640078720000|2021-12-21 09:25:20|91299.1|91249.1|91281.7|91256.7|91299.1|91262.9|91279.3|91248.1|47
1640078730000|2021-12-21 09:25:30|91281.8|91256.8|91281.3|91256.3|91283.5|91258.5|91279.7|91254.7|35
1640078740000|2021-12-21 09:25:40|91281.4|91256.4|91286.9|91236.9|91290|91256.6|91273.7|91236.9|54
1640078750000|2021-12-21 09:25:50|91285.9|91235.9|91286.9|91236.9|91286.9|91254.4|91272.3|91235.9|45
1640078760000|2021-12-21 09:26:00|91286.2|91236.2|91281.4|91256.4|91286.2|91257.5|91274.4|91236.2|53
1640078770000|2021-12-21 09:26:10|91281.5|91256.5|91289.8|91239.8|91290.6|91259.2|91276.3|91238.5|43
1640078780000|2021-12-21 09:26:20|91290.1|91240.1|91277.6|91252.6|91290.8|91254.4|91277.2|91239.6|25
1640078790000|2021-12-21 09:26:30|91276.6|91251.6|91280.1|91255.1|91282.2|91257.2|91272.4|91247.4|44
1640078800000|2021-12-21 09:26:40|91279.8|91254.8|91294.2|91244.2|91296.5|91258.2|91279.6|91241.4|36
1640078810000|2021-12-21 09:26:50|91294.7|91244.7|91279|91254|91295.3|91258.6|91278.3|91244.7|38
1640078820000|2021-12-21 09:27:00|91278.3|91253.3|91277.2|91252.2|91280|91255|91271.7|91246.7|51
1640078830000|2021-12-21 09:27:10|91277.3|91252.3|91288.4|91263.4|91295.7|91266.9|91277.3|91245.7|51
1640078840000|2021-12-21 09:27:20|91290.5|91265.5|91290.3|91265.3|91304|91266.3|91287.2|91252.6|47
1640078850000|2021-12-21 09:27:30|91290.4|91265.4|91302.7|91277.7|91302.9|91277.9|91289.4|91264.4|31
1640078860000|2021-12-21 09:27:40|91301.1|91276.1|91311.5|91286.5|91313.7|91288.7|91299.6|91274.6|39
1640078870000|2021-12-21 09:27:50|91312.2|91287.2|91310.4|91285.4|91321.8|91288.8|91305.6|91270.6|48
1640078880000|2021-12-21 09:28:00|91310.2|91285.2|91311.3|91286.3|91312.6|91287.6|91309.2|91284.2|34
1640078890000|2021-12-21 09:28:10|91311.8|91286.8|91311.4|91286.4|91315.7|91290.7|91309.7|91284.7|36
1640078900000|2021-12-21 09:28:20|91311.6|91286.6|91309.2|91284.2|91312.2|91287.2|91309.2|91284.2|25
1640078910000|2021-12-21 09:28:30|91310.3|91285.3|91299.4|91274.4|91310.3|91285.3|91297.3|91272.3|48
1640078920000|2021-12-21 09:28:40|91299.3|91274.3|91294.4|91269.4|91310|91274.6|91292|91258.5|36
1640078930000|2021-12-21 09:28:50|91294.6|91269.6|91295.3|91270.3|91297.8|91272.8|91293.7|91268.7|35
1640078940000|2021-12-21 09:29:00|91295.6|91270.6|91297.9|91272.9|91298.4|91273.4|91294.6|91269.6|40
1640078950000|2021-12-21 09:29:10|91298.3|91273.3|91300|91275|91301.1|91276.1|91298.3|91273.3|27
1640078960000|2021-12-21 09:29:20|91299.8|91274.8|91295.1|91270.1|91301.5|91276.5|91294|91269|48
1640078970000|2021-12-21 09:29:30|91294.7|91269.7|91294.3|91269.3|91297|91272|91293.6|91268.6|38
1640078980000|2021-12-21 09:29:40|91294.5|91269.5|91297|91272|91301.1|91276.1|91294|91269|40
1640078990000|2021-12-21 09:29:50|91296.6|91271.6|91303|91278|91303|91278|91296.4|91271.4|35
1640079000000|2021-12-21 09:30:00|91302.3|91277.3|91307.4|91282.4|91309.6|91284.6|91298.2|91273.2|59
1640079010000|2021-12-21 09:30:10|91307.6|91282.6|91307.3|91282.3|91311.1|91286.1|91305.7|91280.7|35
1640079020000|2021-12-21 09:30:20|91307.5|91282.5|91308.2|91283.2|91309.2|91284.2|91307.5|91282.5|35
1640079030000|2021-12-21 09:30:30|91309.1|91284.1|91313.2|91288.2|91318.3|91293.3|91308.4|91283.4|39
1640079040000|2021-12-21 09:30:40|91313|91288|91316.6|91291.6|91318.8|91293.8|91312.6|91287.6|39
1640079050000|2021-12-21 09:30:50|91317|91292|91319.1|91294.1|91319.1|91294.1|91314.5|91289.5|37
1640079060000|2021-12-21 09:31:00|91319.2|91294.2|91317.3|91292.3|91321.5|91296.5|91317.3|91292.3|28
1640079070000|2021-12-21 09:31:10|91317.7|91292.7|91319.3|91294.3|91320.4|91295.4|91314.8|91289.8|28
1640079080000|2021-12-21 09:31:20|91318.6|91293.6|91315.5|91290.5|91320.4|91295.4|91311.3|91286.3|49
1640079090000|2021-12-21 09:31:30|91316.1|91291.1|91316.5|91291.5|91317.4|91292.4|91311.3|91286.3|41
1640079100000|2021-12-21 09:31:40|91316.2|91291.2|91314.3|91289.3|91319.1|91294.1|91310.3|91285.3|41
1640079110000|2021-12-21 09:31:50|91314.5|91289.5|91316.6|91291.6|91319.6|91294.6|91313.6|91288.6|40
1640079120000|2021-12-21 09:32:00|91316.7|91291.7|91316.8|91291.8|91318.5|91293.5|91312.6|91287.6|48
1640079130000|2021-12-21 09:32:10|91317.2|91292.2|91315.6|91290.6|91319.1|91294.1|91313.2|91288.2|32
1640079140000|2021-12-21 09:32:20|91314.6|91289.6|91310|91285|91315.9|91290.9|91308.3|91283.3|51
1640079150000|2021-12-21 09:32:30|91309.2|91284.2|91319.1|91294.1|91319.6|91294.6|91308.3|91283.3|35
1640079160000|2021-12-21 09:32:40|91319.5|91294.5|91295.5|91270.5|91319.5|91294.5|91293.5|91268.5|58
1640079170000|2021-12-21 09:32:50|91295.8|91270.8|91291.8|91266.8|91295.9|91270.9|91285.9|91260.9|56
1640079180000|2021-12-21 09:33:00|91291.6|91266.6|91293|91268|91293.8|91268.8|91287.1|91262.1|41
1640079190000|2021-12-21 09:33:10|91293.2|91268.2|91290.3|91265.3|91293.6|91268.6|91288.3|91263.3|57
1640079200000|2021-12-21 09:33:20|91291|91266|91293.7|91268.7|91296.1|91271.1|91291|91266|41
1640079210000|2021-12-21 09:33:30|91293.5|91268.5|91291.7|91266.7|91293.5|91268.5|91291.1|91266.1|31
1640079220000|2021-12-21 09:33:40|91291.9|91266.9|91289.9|91264.9|91293.9|91268.9|91283.5|91258.5|40
1640079230000|2021-12-21 09:33:50|91290.3|91265.3|91292.9|91267.9|91292.9|91267.9|91290.3|91265.3|21
1640079240000|2021-12-21 09:34:00|91292.7|91267.7|91340.6|91290.6|91346.4|91303.9|91292.7|91267.7|52
1640079250000|2021-12-21 09:34:10|91339.7|91289.7|91321.8|91296.8|91339.7|91300.7|91321.7|91289.7|44
1640079260000|2021-12-21 09:34:20|91322.2|91297.2|91319|91294|91323.8|91298.8|91312.7|91287.7|60
1640079270000|2021-12-21 09:34:30|91318.5|91293.5|91321.1|91296.1|91326.6|91301.6|91317.6|91292.6|44
1640079280000|2021-12-21 09:34:40|91321.4|91296.4|91299.1|91274.1|91321.4|91296.4|91297.9|91266.5|32
1640079290000|2021-12-21 09:34:50|91299.4|91274.4|91298.6|91273.6|91308.5|91278.4|91297|91258.5|48
1640079300000|2021-12-21 09:35:00|91298.7|91273.7|91307.6|91282.6|91320.3|91285.7|91298.6|91268.6|50
1640079310000|2021-12-21 09:35:10|91307.1|91282.1|91294.7|91269.7|91316.7|91282.1|91294.7|91260|48
1640079320000|2021-12-21 09:35:20|91294.4|91269.4|91298.9|91273.9|91298.9|91273.9|91294.4|91269.4|35
1640079330000|2021-12-21 09:35:30|91298.4|91273.4|91313.5|91263.5|91315|91277.9|91298.4|91262.8|35
1640079340000|2021-12-21 09:35:40|91313.7|91263.7|91300.3|91275.3|91313.7|91276.7|91300.3|91262.6|29
1640079350000|2021-12-21 09:35:50|91300.7|91275.7|91302.1|91277.1|91304.7|91279.7|91299.9|91274.9|34
1640079360000|2021-12-21 09:36:00|91301|91276|91308.5|91283.5|91318.3|91283.5|91297.8|91263.7|51
1640079370000|2021-12-21 09:36:10|91308.9|91283.9|91321.6|91296.6|91321.6|91296.6|91307.8|91282.8|57
1640079380000|2021-12-21 09:36:20|91322.2|91297.2|91321.7|91296.7|91335.3|91299|91320.5|91283.8|29
1640079390000|2021-12-21 09:36:30|91322.3|91297.3|91321.7|91296.7|91324.5|91299.5|91320.8|91295.8|31
1640079400000|2021-12-21 09:36:40|91321.1|91296.1|91325|91300|91325|91300|91319.5|91294.5|33
1640079410000|2021-12-21 09:36:50|91325.9|91300.9|91329|91304|91339|91304.9|91325.4|91288.5|50
1640079420000|2021-12-21 09:37:00|91330.4|91305.4|91313.4|91288.4|91345.1|91307.2|91310.5|91275.1|50
1640079430000|2021-12-21 09:37:10|91314.7|91289.7|91317|91292|91317.5|91292.5|91313.4|91288.4|48
1640079440000|2021-12-21 09:37:20|91316.5|91291.5|91313.1|91288.1|91327.7|91291.5|91309.7|91272.8|48
1640079450000|2021-12-21 09:37:30|91313.7|91288.7|91315.4|91290.4|91323.9|91291|91312.4|91273.9|32
1640079460000|2021-12-21 09:37:40|91316.6|91291.6|91316.8|91291.8|91317.8|91292.8|91315.2|91290.2|29
1640079470000|2021-12-21 09:37:50|91316.4|91291.4|91315.5|91290.5|91319.6|91294.6|91314|91289|35
1640079480000|2021-12-21 09:38:00|91316.1|91291.1|91330.6|91280.6|91331.9|91295.3|91311.8|91276.7|41
1640079490000|2021-12-21 09:38:10|91330.5|91280.5|91319.3|91294.3|91332.8|91299.2|91319.3|91279.9|22
1640079500000|2021-12-21 09:38:20|91319.5|91294.5|91317.1|91292.1|91325.2|91295.7|91312.4|91272.1|48
1640079510000|2021-12-21 09:38:30|91316.9|91291.9|91322.3|91297.3|91336.4|91298|91316.4|91286.3|37
1640079520000|2021-12-21 09:38:40|91319.8|91294.8|91332|91307|91338.6|91307|91318.8|91282.8|43
1640079530000|2021-12-21 09:38:50|91337.9|91312.9|91347.3|91322.3|91349.2|91324.2|91337.9|91312.9|51
1640079540000|2021-12-21 09:39:00|91346.9|91321.9|91335|91310|91346.9|91321.9|91334.8|91309.8|46
1640079550000|2021-12-21 09:39:10|91334.3|91309.3|91334.7|91309.7|91348.6|91313.5|91334|91298.1|30
1640079560000|2021-12-21 09:39:20|91326.3|91301.3|91321.7|91296.7|91333.1|91308.1|91317.8|91281.6|53
1640079570000|2021-12-21 09:39:30|91322|91297|91333.9|91283.9|91333.9|91299.2|91313.6|91283.6|54
1640079580000|2021-12-21 09:39:40|91333.5|91283.5|91310.9|91285.9|91342.6|91305.2|91307.3|91282.3|58
1640079590000|2021-12-21 09:39:50|91313.3|91288.3|91319.7|91294.7|91335.7|91297.7|91311.3|91285.7|53
1640079600000|2021-12-21 09:40:00|91318.4|91293.4|91322.6|91272.6|91333.6|91300.7|91310.4|91272.4|62
1640079610000|2021-12-21 09:40:10|91324.4|91274.4|91316.6|91291.6|91327.1|91291.6|91309.3|91270.9|52
1640079620000|2021-12-21 09:40:20|91317.7|91292.7|91315.3|91290.3|91321.7|91296.7|91314.5|91289.5|46
1640079630000|2021-12-21 09:40:30|91315.1|91290.1|91313.2|91288.2|91331.3|91295.2|91312|91275.7|46
1640079640000|2021-12-21 09:40:40|91312.8|91287.8|91326.4|91276.4|91326.8|91288.3|91311.6|91273.3|40
1640079650000|2021-12-21 09:40:50|91326.5|91276.5|91312.5|91287.5|91326.5|91289.3|91312.4|91276.5|26
1640079660000|2021-12-21 09:41:00|91312.7|91287.7|91313.8|91288.8|91327.1|91290.2|91311.2|91274.4|44
1640079670000|2021-12-21 09:41:10|91314|91289|91312.1|91287.1|91325.1|91292.2|91312.1|91274.3|36
1640079680000|2021-12-21 09:41:20|91313.5|91288.5|91308.7|91283.7|91322.6|91288.8|91307.1|91271.3|42
1640079690000|2021-12-21 09:41:30|91309.6|91284.6|91332.5|91282.5|91332.6|91292.4|91308.4|91281.3|52
1640079700000|2021-12-21 09:41:40|91332.1|91282.1|91308.8|91283.8|91332.7|91296.9|91308.8|91275|47
1640079710000|2021-12-21 09:41:50|91308.9|91283.9|91301.9|91276.9|91322.8|91286.1|91301.9|91268.7|37
1640079720000|2021-12-21 09:42:00|91303.1|91278.1|91304|91279|91305.3|91280.3|91301.7|91276.7|44
1640079730000|2021-12-21 09:42:10|91303.4|91278.4|91305.6|91280.6|91320.6|91284.7|91297.8|91267.4|68
1640079740000|2021-12-21 09:42:20|91306|91281|91305|91280|91311.1|91286.1|91301|91276|59
1640079750000|2021-12-21 09:42:30|91303.5|91278.5|91304|91279|91317|91279.9|91303|91265.9|37
1640079760000|2021-12-21 09:42:40|91304.1|91279.1|91294.4|91269.4|91304.1|91279.1|91293.9|91268.9|33
1640079770000|2021-12-21 09:42:50|91294.6|91269.6|91292.8|91267.8|91297.5|91272.5|91292.2|91267.2|42
1640079780000|2021-12-21 09:43:00|91293.1|91268.1|91296.5|91271.5|91296.7|91271.7|91293|91268|30
1640079790000|2021-12-21 09:43:10|91295.8|91270.8|91292.6|91267.6|91297.7|91272.7|91292.6|91267.6|31
1640079800000|2021-12-21 09:43:20|91292.7|91267.7|91293.6|91268.6|91295|91270|91289.3|91264.3|48
1640079810000|2021-12-21 09:43:30|91291.4|91266.4|91291.7|91266.7|91293.9|91268.9|91288.5|91263.5|51
1640079820000|2021-12-21 09:43:40|91291.8|91266.8|91293.6|91268.6|91295.8|91270.8|91291.1|91266.1|38
1640079830000|2021-12-21 09:43:50|91294|91269|91294.9|91269.9|91297.1|91272.1|91294|91269|14
1640079840000|2021-12-21 09:44:00|91295|91270|91287.8|91262.8|91295|91270|91284.3|91259.3|40
1640079850000|2021-12-21 09:44:10|91287.9|91262.9|91284.6|91259.6|91289.3|91264.3|91277.3|91252.3|41
1640079860000|2021-12-21 09:44:20|91284.4|91259.4|91290.5|91265.5|91305|91268.8|91284.1|91255|49
1640079870000|2021-12-21 09:44:30|91290.3|91265.3|91287.8|91262.8|91290.3|91265.3|91286|91261|38
1640079880000|2021-12-21 09:44:40|91288.3|91263.3|91287.9|91262.9|91289|91264|91287.5|91262.5|31
1640079890000|2021-12-21 09:44:50|91288.1|91263.1|91279.6|91254.6|91288.3|91263.3|91278.9|91253.9|36
1640079900000|2021-12-21 09:45:00|91280|91255|91274.6|91249.6|91281.9|91256.9|91273.2|91248.2|39
1640079910000|2021-12-21 09:45:10|91274.7|91249.7|91274.5|91249.5|91278.6|91253.6|91273.4|91248.4|41
1640079920000|2021-12-21 09:45:20|91274.4|91249.4|91277.3|91252.3|91278|91253|91274.4|91249.4|20
1640079930000|2021-12-21 09:45:30|91277.2|91252.2|91283.3|91258.3|91298.6|91259.7|91277|91244.8|33
1640079940000|2021-12-21 09:45:40|91283.8|91258.8|91278.4|91253.4|91283.8|91258.8|91275.4|91250.4|45
1640079950000|2021-12-21 09:45:50|91279.4|91254.4|91285.7|91260.7|91292.7|91260.8|91273|91242.7|42
1640079960000|2021-12-21 09:46:00|91285.5|91260.5|91283.8|91258.8|91286.3|91261.3|91283.6|91258.6|32
1640079970000|2021-12-21 09:46:10|91284|91259|91285.9|91260.9|91286.2|91261.2|91284|91259|22
1640079980000|2021-12-21 09:46:20|91284.9|91259.9|91286.9|91261.9|91289.4|91264.4|91284.9|91259.9|32
1640079990000|2021-12-21 09:46:30|91287|91262|91287.4|91262.4|91288.1|91263.1|91287|91262|16
1640080000000|2021-12-21 09:46:40|91287.5|91262.5|91287|91262|91288.1|91263.1|91285.9|91260.9|18
1640080010000|2021-12-21 09:46:50|91289.4|91264.4|91291.2|91266.2|91294.3|91269.3|91286.4|91261.4|35
1640080020000|2021-12-21 09:47:00|91290.4|91265.4|91292.6|91267.6|91292.6|91267.6|91289.9|91264.9|32
1640080030000|2021-12-21 09:47:10|91291.9|91266.9|91287.3|91262.3|91294|91269|91286.5|91261.5|31
1640080040000|2021-12-21 09:47:20|91288.9|91263.9|91295.6|91270.6|91295.6|91270.6|91288|91263|34
1640080050000|2021-12-21 09:47:30|91289.6|91264.6|91287.5|91262.5|91295.1|91270.1|91287|91262|25
1640080060000|2021-12-21 09:47:40|91289.7|91264.7|91282.2|91257.2|91305.1|91267.7|91280.4|91252.5|35
1640080070000|2021-12-21 09:47:50|91283.8|91258.8|91287.5|91262.5|91298.7|91264.1|91281.2|91247.1|46
1640080080000|2021-12-21 09:48:00|91288|91263|91289.6|91264.6|91292.9|91267.9|91287.3|91262.3|36
1640080090000|2021-12-21 09:48:10|91289.8|91264.8|91290.3|91265.3|91293.8|91268.8|91289.5|91264.5|23
1640080100000|2021-12-21 09:48:20|91290.6|91265.6|91289.7|91264.7|91291.1|91266.1|91288.2|91263.2|34
1640080110000|2021-12-21 09:48:30|91289.3|91264.3|91291.3|91266.3|91291.6|91266.6|91289.3|91264.3|25
1640080120000|2021-12-21 09:48:40|91292|91267|91287.9|91262.9|91301.8|91276.8|91286.5|91261.5|53
1640080130000|2021-12-21 09:48:50|91288.7|91263.7|91284.5|91259.5|91291.3|91266.3|91282.6|91257.6|34
1640080140000|2021-12-21 09:49:00|91284.1|91259.1|91293.8|91268.8|91305.9|91272.3|91284.1|91255.9|36
1640080150000|2021-12-21 09:49:10|91293.4|91268.4|91285.7|91260.7|91294.3|91269.3|91284.8|91259.8|29
1640080160000|2021-12-21 09:49:20|91286.3|91261.3|91288.4|91263.4|91288.5|91263.5|91285.9|91260.9|35
1640080170000|2021-12-21 09:49:30|91287.9|91262.9|91287.4|91262.4|91290|91265|91287.1|91262.1|28
1640080180000|2021-12-21 09:49:40|91287.2|91262.2|91287.6|91262.6|91288.4|91263.4|91286.4|91261.4|23
1640080190000|2021-12-21 09:49:50|91287.9|91262.9|91284.2|91259.2|91294.9|91263.2|91280.6|91244.9|42
1640080200000|2021-12-21 09:50:00|91284.3|91259.3|91278.6|91253.6|91285.1|91260.1|91274.9|91249.9|38
1640080210000|2021-12-21 09:50:10|91278.2|91253.2|91283.3|91258.3|91284.1|91259.1|91274.7|91249.7|41
1640080220000|2021-12-21 09:50:20|91283.6|91258.6|91284.4|91259.4|91286.4|91261.4|91283.6|91258.6|23
1640080230000|2021-12-21 09:50:30|91284.7|91259.7|91290.2|91265.2|91290.6|91265.6|91284.7|91259.7|33
1640080240000|2021-12-21 09:50:40|91290|91265|91285.1|91260.1|91291.2|91266.2|91284.8|91259.8|31
1640080250000|2021-12-21 09:50:50|91285.2|91260.2|91285.1|91260.1|91286.5|91261.5|91284.6|91259.6|26
1640080260000|2021-12-21 09:51:00|91285|91260|91292.6|91267.6|91294.4|91269.4|91280.9|91255.9|40
1640080270000|2021-12-21 09:51:10|91291.9|91266.9|91285.4|91260.4|91308.5|91271|91283.6|91255.7|46
1640080280000|2021-12-21 09:51:20|91285.3|91260.3|91289.5|91264.5|91293.4|91268.4|91285.3|91260.3|37
1640080290000|2021-12-21 09:51:30|91289.7|91264.7|91290.1|91265.1|91290.3|91265.3|91287|91262|15
1640080300000|2021-12-21 09:51:40|91290.2|91265.2|91285.4|91260.4|91290.2|91265.2|91285.4|91260.4|27
1640080310000|2021-12-21 09:51:50|91285.6|91260.6|91289.2|91264.2|91296.5|91271.5|91285.1|91260.1|36
1640080320000|2021-12-21 09:52:00|91288.9|91263.9|91287.5|91262.5|91292.1|91267.1|91285.6|91260.6|51
1640080330000|2021-12-21 09:52:10|91287.3|91262.3|91286.1|91261.1|91289.7|91264.7|91285.8|91260.8|27
1640080340000|2021-12-21 09:52:20|91286.2|91261.2|91284.5|91259.5|91287.1|91262.1|91284.3|91259.3|25
1640080350000|2021-12-21 09:52:30|91287.4|91262.4|91291.9|91266.9|91291.9|91266.9|91285.8|91260.8|34
1640080360000|2021-12-21 09:52:40|91291.5|91266.5|91274.5|91249.5|91292.2|91267.2|91274.5|91249.5|26
1640080370000|2021-12-21 09:52:50|91275.1|91250.1|91280.2|91255.2|91281.2|91256.2|91275.1|91250.1|33
1640080380000|2021-12-21 09:53:00|91279.9|91254.9|91274.3|91249.3|91295.9|91259.1|91274.3|91244.6|48
1640080390000|2021-12-21 09:53:10|91274.7|91249.7|91274.2|91249.2|91277.7|91252.7|91273.9|91248.9|34
1640080400000|2021-12-21 09:53:20|91273.4|91248.4|91271.8|91246.8|91274.6|91249.6|91271.7|91246.7|32
1640080410000|2021-12-21 09:53:30|91271.7|91246.7|91269.4|91244.4|91276.7|91250.1|91253.1|91215.4|49
1640080420000|2021-12-21 09:53:40|91269.9|91244.9|91272.6|91247.6|91285|91251.8|91266.7|91233|52
1640080430000|2021-12-21 09:53:50|91272.5|91247.5|91275.2|91250.2|91275.3|91250.3|91271.2|91246.2|44
1640080440000|2021-12-21 09:54:00|91276|91251|91275.4|91250.4|91280.2|91255.2|91275|91250|53
1640080450000|2021-12-21 09:54:10|91275.1|91250.1|91279.4|91254.4|91282|91257|91273.4|91248.4|30
1640080460000|2021-12-21 09:54:20|91281.4|91256.4|91272.7|91247.7|91281.4|91256.4|91272.7|91247.7|45
1640080470000|2021-12-21 09:54:30|91273.7|91248.7|91277.1|91252.1|91277.8|91252.8|91272.7|91247.7|26
1640080480000|2021-12-21 09:54:40|91278.7|91253.7|91284.4|91259.4|91311.6|91273.7|91278.7|91249.7|56
1640080490000|2021-12-21 09:54:50|91283.6|91258.6|91286.3|91261.3|91300.4|91262.4|91283.6|91248.4|44
1640080500000|2021-12-21 09:55:00|91286|91261|91284.5|91259.5|91288|91263|91283.5|91258.5|43
1640080510000|2021-12-21 09:55:10|91284.6|91259.6|91291.7|91266.7|91302.1|91266.7|91284.6|91252.1|31
1640080520000|2021-12-21 09:55:20|91292.8|91267.8|91296.3|91271.3|91301.3|91276.3|91291.9|91266.9|51
1640080530000|2021-12-21 09:55:30|91295.6|91270.6|91296.3|91271.3|91296.5|91271.5|91292.5|91267.5|43
1640080540000|2021-12-21 09:55:40|91296|91271|91289.2|91264.2|91298.8|91273.8|91287.4|91262.4|41
1640080550000|2021-12-21 09:55:50|91288.8|91263.8|91294|91269|91294|91269|91288.1|91263.1|38
1640080560000|2021-12-21 09:56:00|91294.2|91269.2|91291.6|91266.6|91295.9|91270.9|91291.4|91266.4|30
1640080570000|2021-12-21 09:56:10|91292.6|91267.6|91298.4|91273.4|91305.1|91280.1|91291.6|91266.6|47
1640080580000|2021-12-21 09:56:20|91296.8|91271.8|91286.1|91261.1|91296.8|91271.8|91284.9|91259.9|53
1640080590000|2021-12-21 09:56:30|91286.5|91261.5|91281|91256|91288.3|91263.3|91281|91256|47
1640080600000|2021-12-21 09:56:40|91278|91253|91281.2|91256.2|91284.1|91259.1|91275.8|91250.8|35
1640080610000|2021-12-21 09:56:50|91281.4|91256.4|91278.6|91253.6|91283.1|91258.1|91277.2|91252.2|38
1640080620000|2021-12-21 09:57:00|91279|91254|91284.2|91259.2|91295.7|91263.5|91279|91245.7|42
1640080630000|2021-12-21 09:57:10|91283.4|91258.4|91283.1|91258.1|91286.3|91261.3|91281.4|91256.4|37
1640080640000|2021-12-21 09:57:20|91282.4|91257.4|91287.8|91262.8|91288.4|91263.4|91278.3|91253.3|57
1640080650000|2021-12-21 09:57:30|91288.6|91263.6|91286.6|91261.6|91288.6|91263.6|91284.5|91259.5|44
1640080660000|2021-12-21 09:57:40|91288.1|91263.1|91286.9|91261.9|91289.5|91264.5|91282|91257|38
1640080670000|2021-12-21 09:57:50|91286.8|91261.8|91287.8|91262.8|91290.8|91265.8|91286.8|91261.8|36
1640080680000|2021-12-21 09:58:00|91287.7|91262.7|91285.7|91260.7|91287.7|91262.7|91281.7|91256.7|46
1640080690000|2021-12-21 09:58:10|91285.9|91260.9|91282.5|91257.5|91287.3|91262.3|91282|91257|39
1640080700000|2021-12-21 09:58:20|91283.1|91258.1|91283|91258|91283.2|91258.2|91277.7|91252.7|57
1640080710000|2021-12-21 09:58:30|91283.1|91258.1|91285.5|91260.5|91285.5|91260.5|91281.8|91256.8|34
1640080720000|2021-12-21 09:58:40|91285.9|91260.9|91282.4|91257.4|91286.5|91261.5|91282.2|91257.2|30
1640080730000|2021-12-21 09:58:50|91282.9|91257.9|91281.3|91256.3|91285.7|91260.7|91277.5|91252.5|55
1640080740000|2021-12-21 09:59:00|91281.6|91256.6|91281.7|91256.7|91283.1|91258.1|91271.1|91246.1|66
1640080750000|2021-12-21 09:59:10|91283.8|91258.8|91283.4|91258.4|91300|91263.6|91278.6|91243.4|43
1640080760000|2021-12-21 09:59:20|91291.6|91241.6|91283.4|91233.4|91292.2|91255|91270.7|91232.7|51
1640080770000|2021-12-21 09:59:30|91284.4|91234.4|91268.6|91243.6|91286.7|91248.6|91268.6|91232.2|58
1640080780000|2021-12-21 09:59:40|91268.4|91243.4|91286.4|91236.4|91286.5|91251|91266.5|91229.3|57
1640080790000|2021-12-21 09:59:50|91286.6|91236.6|91281|91256|91291.4|91256|91275.8|91234.2|52
1640080800000|2021-12-21 10:00:00|91279.5|91254.5|91276.7|91251.7|91279.5|91254.5|91275.3|91250.3|55
1640080810000|2021-12-21 10:00:10|91276.5|91251.5|91282.2|91257.2|91283|91258|91275.8|91250.8|62
1640080820000|2021-12-21 10:00:20|91282.3|91257.3|91276.1|91251.1|91294.4|91257.5|91271.6|91242.3|49
1640080830000|2021-12-21 10:00:30|91277.3|91252.3|91283.5|91258.5|91297.4|91262.2|91275.4|91245.9|54
1640080840000|2021-12-21 10:00:40|91283.6|91258.6|91286|91261|91286.1|91261.1|91282.6|91257.6|30
1640080850000|2021-12-21 10:00:50|91286.1|91261.1|91289.5|91264.5|91298.3|91273.3|91282.8|91257.8|57
1640080860000|2021-12-21 10:01:00|91291.5|91266.5|91288.8|91263.8|91292.9|91267.9|91286.5|91261.5|49
1640080870000|2021-12-21 10:01:10|91288|91263|91285.1|91260.1|91289.8|91264.8|91284.8|91259.8|35
1640080880000|2021-12-21 10:01:20|91287.4|91262.4|91282.7|91257.7|91287.4|91262.4|91276.7|91251.7|55
1640080890000|2021-12-21 10:01:30|91280.6|91255.6|91283.1|91258.1|91284.6|91259.6|91279.9|91254.9|35
1640080900000|2021-12-21 10:01:40|91283.4|91258.4|91274.2|91249.2|91283.5|91258.5|91273|91248|43
1640080910000|2021-12-21 10:01:50|91274.4|91249.4|91275.2|91250.2|91280.2|91251.5|91259.4|91230.2|37
1640080920000|2021-12-21 10:02:00|91273.8|91248.8|91271|91246|91289.2|91253|91268.5|91237.6|58
1640080930000|2021-12-21 10:02:10|91269.6|91244.6|91262.7|91237.7|91275.1|91250.1|91262.4|91237.4|36
1640080940000|2021-12-21 10:02:20|91261.9|91236.9|91281.9|91231.9|91282.1|91242.7|91261.9|91228.6|44
1640080950000|2021-12-21 10:02:30|91281.5|91231.5|91274.6|91249.6|91287.5|91250.7|91271.6|91229.3|60
1640080960000|2021-12-21 10:02:40|91275|91250|91275.1|91250.1|91275.6|91250.6|91272.5|91247.5|36
1640080970000|2021-12-21 10:02:50|91274.9|91249.9|91275|91250|91276.9|91251.9|91274|91249|31
1640080980000|2021-12-21 10:03:00|91275.9|91250.9|91286.6|91236.6|91286.6|91252|91274.9|91236.5|26
1640080990000|2021-12-21 10:03:10|91286.8|91236.8|91270.9|91245.9|91288.9|91251.4|91269.1|91236.8|35
1640081000000|2021-12-21 10:03:20|91271|91246|91267.4|91242.4|91282.6|91246|91265.6|91226.8|44
1640081010000|2021-12-21 10:03:30|91266.9|91241.9|91264.3|91239.3|91269.8|91244.8|91264.3|91239.3|39
1640081020000|2021-12-21 10:03:40|91264.4|91239.4|91268.1|91243.1|91272|91247|91264.1|91239.1|49
1640081030000|2021-12-21 10:03:50|91267.8|91242.8|91274.5|91249.5|91275.1|91250.1|91267.4|91242.4|36
1640081040000|2021-12-21 10:04:00|91271|91246|91278.2|91253.2|91278.2|91253.2|91271|91246|32
1640081050000|2021-12-21 10:04:10|91277.5|91252.5|91275.3|91250.3|91278.4|91253.4|91274.7|91249.7|21
1640081060000|2021-12-21 10:04:20|91274.7|91249.7|91275.5|91250.5|91277.5|91252.5|91274.5|91249.5|23
1640081070000|2021-12-21 10:04:30|91275|91250|91276.9|91251.9|91278|91253|91275|91250|17
1640081080000|2021-12-21 10:04:40|91276.7|91251.7|91276.6|91251.6|91278.2|91253.2|91273.2|91248.2|39
1640081090000|2021-12-21 10:04:50|91276.7|91251.7|91270.3|91245.3|91276.8|91251.8|91265.6|91240.6|49
1640081100000|2021-12-21 10:05:00|91270.4|91245.4|91272.5|91247.5|91273.7|91248.7|91269|91244|45
1640081110000|2021-12-21 10:05:10|91272.4|91247.4|91276.4|91251.4|91276.8|91251.8|91272.4|91247.4|25
1640081120000|2021-12-21 10:05:20|91276.5|91251.5|91280.6|91255.6|91281|91256|91276.1|91251.1|20
1640081130000|2021-12-21 10:05:30|91280.3|91255.3|91278.4|91253.4|91291|91255.5|91273.6|91238.2|47
1640081140000|2021-12-21 10:05:40|91279.9|91254.9|91283.2|91258.2|91285.5|91260.5|91278|91253|51
1640081150000|2021-12-21 10:05:50|91283.3|91258.3|91285.4|91260.4|91286.6|91261.6|91282.8|91257.8|38
1640081160000|2021-12-21 10:06:00|91286|91261|91279.5|91254.5|91286|91261|91278.6|91253.6|23
1640081170000|2021-12-21 10:06:10|91280.2|91255.2|91282.4|91257.4|91293.3|91259.6|91279.4|91242.4|38
1640081180000|2021-12-21 10:06:20|91283.6|91258.6|91282.3|91257.3|91285.4|91260.4|91281.8|91256.8|31
1640081190000|2021-12-21 10:06:30|91285.3|91260.3|91286.9|91261.9|91286.9|91261.9|91283.5|91258.5|41
1640081200000|2021-12-21 10:06:40|91287.7|91262.7|91296|91271|91298.2|91273.2|91286.2|91261.2|56
1640081210000|2021-12-21 10:06:50|91296.1|91271.1|91297.4|91272.4|91298.5|91273.5|91295.4|91270.4|28
1640081220000|2021-12-21 10:07:00|91297.3|91272.3|91297.4|91272.4|91315.2|91278.9|91297.3|91260.1|56
1640081230000|2021-12-21 10:07:10|91295.3|91270.3|91291.9|91266.9|91306.2|91272.6|91289.8|91256.2|39
1640081240000|2021-12-21 10:07:20|91292.9|91267.9|91297.7|91272.7|91309.8|91272.7|91291.4|91256.9|31
1640081250000|2021-12-21 10:07:30|91297.3|91272.3|91297.3|91272.3|91311.7|91276.7|91296.4|91261.1|32
1640081260000|2021-12-21 10:07:40|91297.5|91272.5|91273.1|91248.1|91297.7|91272.7|91271.8|91246.8|43
1640081270000|2021-12-21 10:07:50|91272.9|91247.9|91278.2|91253.2|91288.6|91254.1|91269.6|91237.2|50
1640081280000|2021-12-21 10:08:00|91278.1|91253.1|91292.1|91267.1|91295.6|91270.6|91277.4|91252.4|43
1640081290000|2021-12-21 10:08:10|91292.2|91267.2|91307.1|91257.1|91307.3|91271|91292.2|91256.3|38
1640081300000|2021-12-21 10:08:20|91292|91267|91288.5|91263.5|91303.3|91269|91288.4|91252.1|40
1640081310000|2021-12-21 10:08:30|91288.4|91263.4|91290.4|91265.4|91292.6|91267.6|91288.3|91263.3|37
1640081320000|2021-12-21 10:08:40|91290.7|91265.7|91287.2|91262.2|91291.1|91266.1|91287.1|91262.1|21
1640081330000|2021-12-21 10:08:50|91287.5|91262.5|91293|91268|91297.5|91272.5|91287.5|91262.5|33
1640081340000|2021-12-21 10:09:00|91293.9|91268.9|91292.5|91267.5|91307|91273.4|91289.7|91256.7|66
1640081350000|2021-12-21 10:09:10|91292.6|91267.6|91316.8|91266.8|91317.8|91279|91290.7|91259.2|49
1640081360000|2021-12-21 10:09:20|91304.5|91279.5|91293.6|91268.6|91304.5|91279.5|91292.4|91267.4|46
1640081370000|2021-12-21 10:09:30|91293.5|91268.5|91286.3|91261.3|91293.5|91268.5|91286.1|91261.1|50
1640081380000|2021-12-21 10:09:40|91287.9|91262.9|91286.5|91261.5|91300.8|91265.3|91284.5|91248.5|44
1640081390000|2021-12-21 10:09:50|91287.4|91262.4|91287.1|91262.1|91300.5|91262.9|91286.3|91250.3|32
1640081400000|2021-12-21 10:10:00|91287.5|91262.5|91287.1|91262.1|91287.9|91262.9|91286.8|91261.8|22
1640081410000|2021-12-21 10:10:10|91287.2|91262.2|91283.8|91258.8|91295.7|91262.7|91280.5|91245.1|33
1640081420000|2021-12-21 10:10:20|91283.7|91258.7|91281.1|91256.1|91284.8|91259.8|91277.2|91252.2|46
1640081430000|2021-12-21 10:10:30|91281|91256|91281.7|91256.7|91282.7|91257.7|91279.2|91254.2|37
1640081440000|2021-12-21 10:10:40|91281.1|91256.1|91281.3|91256.3|91281.9|91256.9|91280.6|91255.6|16
1640081450000|2021-12-21 10:10:50|91281.4|91256.4|91280|91255|91282.8|91257.8|91278.1|91253.1|20
1640081460000|2021-12-21 10:11:00|91280.1|91255.1|91272.5|91247.5|91280.8|91255.8|91268.2|91243.2|39
1640081470000|2021-12-21 10:11:10|91273.2|91248.2|91274.2|91249.2|91274.8|91249.8|91272.3|91247.3|36
1640081480000|2021-12-21 10:11:20|91273.7|91248.7|91272.1|91247.1|91286.5|91249.4|91272.1|91236.1|34
1640081490000|2021-12-21 10:11:30|91272.4|91247.4|91270.7|91245.7|91275|91250|91270.4|91245.4|38
1640081500000|2021-12-21 10:11:40|91270.8|91245.8|91271.6|91246.6|91271.9|91246.9|91268.2|91243.2|32
1640081510000|2021-12-21 10:11:50|91271.1|91246.1|91270.9|91245.9|91272.1|91247.1|91269.8|91244.8|29
1640081520000|2021-12-21 10:12:00|91270.8|91245.8|91270.8|91245.8|91271.5|91246.5|91269.9|91244.9|23
1640081530000|2021-12-21 10:12:10|91270.6|91245.6|91269.6|91244.6|91270.6|91245.6|91268|91243|38
1640081540000|2021-12-21 10:12:20|91263|91238|91254.1|91229.1|91264.1|91239.1|91253|91228|38
1640081550000|2021-12-21 10:12:30|91256.3|91231.3|91257.2|91232.2|91259.7|91234.7|91253.7|91228.7|26
1640081560000|2021-12-21 10:12:40|91257.4|91232.4|91265.8|91240.8|91271.8|91242.7|91257|91221.8|36
1640081570000|2021-12-21 10:12:50|91264|91239|91259.6|91234.6|91270.5|91240.6|91257.6|91219.8|32
1640081580000|2021-12-21 10:13:00|91260.4|91235.4|91247.3|91222.3|91264.5|91239.5|91246.6|91221.6|46
1640081590000|2021-12-21 10:13:10|91246.7|91221.7|91245.9|91220.9|91250.6|91225.6|91239.5|91214.5|50
1640081600000|2021-12-21 10:13:20|91246.1|91221.1|91245.7|91220.7|91247.5|91222.5|91245.6|91220.6|20
1640081610000|2021-12-21 10:13:30|91245.9|91220.9|91245.1|91220.1|91246.4|91221.4|91244.6|91219.6|17
1640081620000|2021-12-21 10:13:40|91245|91220|91243.3|91218.3|91245.3|91220.3|91243.1|91218.1|31
1640081630000|2021-12-21 10:13:50|91243.8|91218.8|91240.2|91215.2|91244.5|91219.5|91239.3|91214.3|22
1640081640000|2021-12-21 10:14:00|91237.5|91212.5|91242.2|91217.2|91242.4|91217.4|91237.5|91212.5|22
1640081650000|2021-12-21 10:14:10|91241.9|91216.9|91252.2|91227.2|91252.6|91227.6|91240.8|91215.8|39
1640081660000|2021-12-21 10:14:20|91251.9|91226.9|91254.6|91229.6|91256.1|91231.1|91251.2|91226.2|39
1640081670000|2021-12-21 10:14:30|91254|91229|91243.6|91218.6|91254|91229|91243.2|91218.2|36
1640081680000|2021-12-21 10:14:40|91243.3|91218.3|91247|91222|91247.8|91222.8|91243.3|91218.3|27
1640081690000|2021-12-21 10:14:50|91247.1|91222.1|91251.5|91226.5|91262|91227.9|91247|91212|28
1640081700000|2021-12-21 10:15:00|91252|91227|91247.6|91222.6|91252.1|91227.1|91247.6|91222.6|37
1640081710000|2021-12-21 10:15:10|91247.3|91222.3|91256.4|91231.4|91259.1|91234.1|91246.1|91221.1|35
1640081720000|2021-12-21 10:15:20|91256.7|91231.7|91264.5|91239.5|91267.8|91242.8|91254.2|91229.2|43
1640081730000|2021-12-21 10:15:30|91265|91240|91264.6|91239.6|91265|91240|91258.3|91233.3|40
1640081740000|2021-12-21 10:15:40|91263.7|91238.7|91264.3|91239.3|91266.9|91241.9|91263.7|91238.7|22
1640081750000|2021-12-21 10:15:50|91265.1|91240.1|91268.2|91243.2|91270.9|91245.9|91264.9|91239.9|41
1640081760000|2021-12-21 10:16:00|91267.8|91242.8|91268.6|91243.6|91269.3|91244.3|91267.5|91242.5|36
1640081770000|2021-12-21 10:16:10|91267.6|91242.6|91270|91245|91285.9|91250|91267.6|91234.7|44
1640081780000|2021-12-21 10:16:20|91269.8|91244.8|91270.5|91245.5|91285.3|91248|91268.7|91232.5|40
1640081790000|2021-12-21 10:16:30|91270.9|91245.9|91266.1|91241.1|91272|91247|91266.1|91241.1|31
1640081800000|2021-12-21 10:16:40|91267.2|91242.2|91266.7|91241.7|91267.8|91242.8|91265.7|91240.7|25
1640081810000|2021-12-21 10:16:50|91266.8|91241.8|91271.6|91246.6|91272.9|91247.9|91266.1|91241.1|21
1640081820000|2021-12-21 10:17:00|91271.7|91246.7|91275|91250|91284.1|91250.5|91269.7|91234.1|36
1640081830000|2021-12-21 10:17:10|91274.7|91249.7|91278.5|91253.5|91280.6|91255.6|91273.9|91248.9|32
1640081840000|2021-12-21 10:17:20|91278.4|91253.4|91268.1|91243.1|91278.4|91253.4|91267.6|91242.6|37
1640081850000|2021-12-21 10:17:30|91268.3|91243.3|91267|91242|91269.1|91244.1|91261.7|91236.7|40
1640081860000|2021-12-21 10:17:40|91267.1|91242.1|91267.2|91242.2|91287.2|91250.8|91265.5|91236.9|47
1640081870000|2021-12-21 10:17:50|91266.9|91241.9|91274.7|91224.7|91276|91242.8|91262.6|91222.4|49
1640081880000|2021-12-21 10:18:00|91275.2|91225.2|91283.1|91233.1|91288.2|91251.2|91262.4|91224.1|60
1640081890000|2021-12-21 10:18:10|91282.2|91232.2|91272.6|91247.6|91284.9|91252.9|91264.3|91227.5|58
1640081900000|2021-12-21 10:18:20|91272.3|91247.3|91270.5|91245.5|91292.2|91255.2|91268.8|91235|52
1640081910000|2021-12-21 10:18:30|91270.2|91245.2|91271.2|91246.2|91272.2|91247.2|91266.9|91241.9|44
1640081920000|2021-12-21 10:18:40|91270.8|91245.8|91274.6|91249.6|91284.1|91250|91268.4|91232.5|49
1640081930000|2021-12-21 10:18:50|91275|91250|91263.8|91238.8|91287.6|91250.7|91258.9|91225.2|43
1640081940000|2021-12-21 10:19:00|91263.7|91238.7|91273.1|91248.1|91287.2|91248.2|91258.6|91233.1|62
1640081950000|2021-12-21 10:19:10|91272.4|91247.4|91265.5|91240.5|91279.7|91248.3|91260.3|91228.2|51
1640081960000|2021-12-21 10:19:20|91265.2|91240.2|91271.5|91246.5|91275.3|91250.3|91263.5|91238.5|48
1640081970000|2021-12-21 10:19:30|91271.1|91246.1|91264.5|91239.5|91271.8|91246.8|91262.8|91237.8|41
1640081980000|2021-12-21 10:19:40|91264.4|91239.4|91263.9|91238.9|91273.8|91240.4|91260.2|91223.8|39
1640081990000|2021-12-21 10:19:50|91265.3|91240.3|91273.7|91223.7|91273.7|91245.3|91261|91223.7|42
1640082000000|2021-12-21 10:20:00|91273.3|91223.3|91261.5|91236.5|91273.5|91236.5|91256.5|91218.7|36
1640082010000|2021-12-21 10:20:10|91261.2|91236.2|91249.2|91224.2|91271.4|91246.4|91248.9|91210.7|49
1640082020000|2021-12-21 10:20:20|91248.7|91223.7|91257.4|91232.4|91261.5|91233.5|91248.2|91211.2|33
1640082030000|2021-12-21 10:20:30|91259|91234|91256.6|91231.6|91273.1|91237.7|91256.6|91220|53
1640082040000|2021-12-21 10:20:40|91256.2|91231.2|91254.1|91229.1|91256.8|91231.8|91251.8|91226.8|37
1640082050000|2021-12-21 10:20:50|91253.8|91228.8|91252|91227|91268.5|91231|91249.1|91218.3|36
1640082060000|2021-12-21 10:21:00|91250.2|91225.2|91249|91224|91252.8|91227.8|91247.5|91222.5|33
1640082070000|2021-12-21 10:21:10|91248.7|91223.7|91254|91229|91255.6|91230.6|91248.7|91223.7|33
1640082080000|2021-12-21 10:21:20|91252.7|91227.7|91251.9|91226.9|91254.2|91229.2|91247.3|91222.3|54
1640082090000|2021-12-21 10:21:30|91251.3|91226.3|91266.9|91241.9|91267.3|91242.3|91248.7|91223.7|34
1640082100000|2021-12-21 10:21:40|91266.4|91241.4|91265.2|91240.2|91273.6|91242.1|91258.8|91220.6|48
1640082110000|2021-12-21 10:21:50|91263.7|91238.7|91278.5|91228.5|91278.9|91242.2|91262.3|91228|38
1640082120000|2021-12-21 10:22:00|91278.4|91228.4|91266.9|91241.9|91278.4|91249.7|91265.8|91227.6|48
1640082130000|2021-12-21 10:22:10|91266.2|91241.2|91270.4|91245.4|91270.8|91245.8|91266.1|91241.1|42
1640082140000|2021-12-21 10:22:20|91270.3|91245.3|91268.1|91243.1|91270.9|91245.9|91268|91243|23
1640082150000|2021-12-21 10:22:30|91268.2|91243.2|91283.1|91233.1|91283.2|91245.7|91267.7|91233.1|21
1640082160000|2021-12-21 10:22:40|91284.3|91234.3|91271.4|91246.4|91285.3|91247.7|91270.4|91233.8|35
1640082170000|2021-12-21 10:22:50|91271.6|91246.6|91267.2|91242.2|91285.3|91247|91264.6|91229.9|42
1640082180000|2021-12-21 10:23:00|91267.1|91242.1|91268.2|91243.2|91269.5|91244.5|91266|91241|32
1640082190000|2021-12-21 10:23:10|91268|91243|91271.9|91246.9|91272.3|91247.3|91267.1|91242.1|35
1640082200000|2021-12-21 10:23:20|91271.6|91246.6|91266.9|91241.9|91271.6|91246.6|91266.3|91241.3|23
1640082210000|2021-12-21 10:23:30|91266.5|91241.5|91269.4|91219.4|91270.7|91241.5|91256.5|91218.9|39
1640082220000|2021-12-21 10:23:40|91269.3|91219.3|91270.7|91220.7|91272.2|91222.2|91269.2|91219.2|28
1640082230000|2021-12-21 10:23:50|91270.5|91220.5|91264.4|91239.4|91276.9|91239.4|91261.4|91220.1|25
1640082240000|2021-12-21 10:24:00|91264.3|91239.3|91266|91241|91271.4|91246.4|91263.9|91238.9|41
1640082250000|2021-12-21 10:24:10|91265.7|91240.7|91279.7|91229.7|91280.8|91244.4|91265.7|91229.1|37
1640082260000|2021-12-21 10:24:20|91279.4|91229.4|91268.8|91243.8|91279.9|91246.9|91266.6|91228.6|31
1640082270000|2021-12-21 10:24:30|91269.2|91244.2|91270.9|91245.9|91270.9|91245.9|91268.2|91243.2|27
1640082280000|2021-12-21 10:24:40|91272.4|91247.4|91267.4|91242.4|91274.4|91249.4|91265.3|91240.3|40
1640082290000|2021-12-21 10:24:50|91267.2|91242.2|91271|91246|91271|91246|91266|91241|31
1640082300000|2021-12-21 10:25:00|91271.6|91246.6|91272.6|91247.6|91274.5|91249.5|91271.1|91246.1|37
1640082310000|2021-12-21 10:25:10|91272.8|91247.8|91282.1|91257.1|91295.8|91258.1|91272.8|91243.2|41
1640082320000|2021-12-21 10:25:20|91282.4|91257.4|91275.1|91250.1|91290.3|91257.4|91273.2|91235.8|38
1640082330000|2021-12-21 10:25:30|91274.4|91249.4|91276.6|91251.6|91277.3|91252.3|91274.4|91249.4|19
1640082340000|2021-12-21 10:25:40|91276.8|91251.8|91278.5|91253.5|91278.5|91253.5|91274.8|91249.8|27
1640082350000|2021-12-21 10:25:50|91276.3|91251.3|91255.6|91230.6|91277.7|91252.7|91244.5|91211.4|50
1640082360000|2021-12-21 10:26:00|91255.2|91230.2|91254.2|91229.2|91256.5|91231.5|91252.8|91227.8|46
1640082370000|2021-12-21 10:26:10|91254.1|91229.1|91241.8|91216.8|91260.1|91235.1|91236.3|91207.4|57
1640082380000|2021-12-21 10:26:20|91241.1|91216.1|91242.4|91217.4|91251.8|91218.7|91236.5|91201.3|49
1640082390000|2021-12-21 10:26:30|91242.8|91217.8|91243.8|91218.8|91254.5|91220.3|91239.8|91204.1|46
1640082400000|2021-12-21 10:26:40|91242.4|91217.4|91237.2|91212.2|91243.4|91218.4|91235.8|91210.8|43
1640082410000|2021-12-21 10:26:50|91237.4|91212.4|91242.7|91217.7|91250|91225|91236.4|91211.4|37
1640082420000|2021-12-21 10:27:00|91242.5|91217.5|91241.9|91216.9|91244.8|91219.8|91241.2|91216.2|52
1640082430000|2021-12-21 10:27:10|91242.4|91217.4|91251.2|91226.2|91253.2|91228.2|91242.4|91217.4|57
1640082440000|2021-12-21 10:27:20|91251.6|91226.6|91252.7|91227.7|91255.7|91230.7|91251|91226|41
1640082450000|2021-12-21 10:27:30|91252.4|91227.4|91252.6|91227.6|91254.3|91229.3|91251.6|91226.6|22
1640082460000|2021-12-21 10:27:40|91253.1|91228.1|91248.3|91223.3|91254.7|91229.7|91248.3|91223.3|47
1640082470000|2021-12-21 10:27:50|91247.9|91222.9|91250|91225|91256.4|91225|91241|91204.2|54
1640082480000|2021-12-21 10:28:00|91250.2|91225.2|91257.4|91232.4|91272.5|91233.4|91250.2|91220.4|46
1640082490000|2021-12-21 10:28:10|91257.6|91232.6|91260.4|91235.4|91262.3|91237.3|91257.6|91232.6|61
1640082500000|2021-12-21 10:28:20|91261.2|91236.2|91260.6|91235.6|91274.2|91240|91259.5|91224.2|42
1640082510000|2021-12-21 10:28:30|91261|91236|91272.7|91247.7|91275.1|91248.8|91260.4|91224.1|50
1640082520000|2021-12-21 10:28:40|91272.6|91247.6|91267.2|91242.2|91286.9|91249.7|91267.1|91231.1|53
1640082530000|2021-12-21 10:28:50|91267.1|91242.1|91287.4|91237.4|91288.4|91253|91267.1|91233.9|46
1640082540000|2021-12-21 10:29:00|91287.5|91237.5|91268.6|91218.6|91290.1|91252.3|91256.8|91218.6|52
1640082550000|2021-12-21 10:29:10|91268.7|91218.7|91255.8|91230.8|91272.2|91233.9|91253.1|91218.2|59
1640082560000|2021-12-21 10:29:20|91255.6|91230.6|91255.9|91230.9|91270.4|91233.9|91254.4|91220.4|52
1640082570000|2021-12-21 10:29:30|91256.5|91231.5|91258.7|91233.7|91262.4|91237.4|91254.6|91229.6|61
1640082580000|2021-12-21 10:29:40|91259.8|91234.8|91257.9|91232.9|91260|91235|91255.4|91230.4|43
1640082590000|2021-12-21 10:29:50|91258.5|91233.5|91259.5|91234.5|91260.3|91235.3|91258.1|91233.1|25
1640082600000|2021-12-21 10:30:00|91259.8|91234.8|91271.9|91246.9|91272.5|91247.5|91259.8|91234.8|47
1640082610000|2021-12-21 10:30:10|91271.7|91246.7|91271.4|91246.4|91283.2|91258.2|91267.9|91242.9|49
1640082620000|2021-12-21 10:30:20|91272|91247|91268.5|91243.5|91272|91247|91267.4|91242.4|21
1640082630000|2021-12-21 10:30:30|91268.6|91243.6|91270.7|91245.7|91279|91248.1|91267.2|91228.9|48
1640082640000|2021-12-21 10:30:40|91270.6|91245.6|91272.4|91247.4|91273.3|91248.3|91270.6|91245.6|36
1640082650000|2021-12-21 10:30:50|91272.7|91247.7|91292.4|91267.4|91294.3|91269.3|91271|91246|47
1640082660000|2021-12-21 10:31:00|91293.5|91268.5|91299.2|91274.2|91300|91275|91292.1|91267.1|37
1640082670000|2021-12-21 10:31:10|91300.8|91275.8|91315.9|91290.9|91327.5|91291.6|91297.6|91272.6|45
1640082680000|2021-12-21 10:31:20|91315.7|91290.7|91326.9|91276.9|91328.6|91291.2|91315|91276.2|41
1640082690000|2021-12-21 10:31:30|91327.1|91277.1|91317.7|91292.7|91327.2|91293.3|91314.7|91276.9|28
1640082700000|2021-12-21 10:31:40|91317.3|91292.3|91321.2|91296.2|91323|91298|91317.3|91292.3|38
1640082710000|2021-12-21 10:31:50|91320.8|91295.8|91314.8|91289.8|91322|91297|91313.9|91288.9|45
1640082720000|2021-12-21 10:32:00|91314.5|91289.5|91310.3|91285.3|91315.7|91290.7|91306.7|91281.7|45
1640082730000|2021-12-21 10:32:10|91308.3|91283.3|91306.6|91281.6|91318.9|91287.5|91304.7|91266.1|48
1640082740000|2021-12-21 10:32:20|91306.3|91281.3|91313.8|91263.8|91314.1|91282.7|91297.6|91262.8|43
1640082750000|2021-12-21 10:32:30|91314.4|91264.4|91316|91266|91316.2|91266.2|91313.1|91263.1|36
1640082760000|2021-12-21 10:32:40|91316.3|91266.3|91317.6|91267.6|91318.8|91268.8|91315.7|91265.7|45
1640082770000|2021-12-21 10:32:50|91317.7|91267.7|91314.8|91264.8|91318.4|91286.5|91302|91264.8|41
1640082780000|2021-12-21 10:33:00|91314.3|91264.3|91308.8|91258.8|91314.3|91279|91294.4|91258.2|55
1640082790000|2021-12-21 10:33:10|91309|91259|91300.2|91275.2|91309.7|91275.2|91298.9|91257.6|36
1640082800000|2021-12-21 10:33:20|91298.4|91273.4|91313.6|91263.6|91314.5|91274.8|91298.4|91261.1|42
1640082810000|2021-12-21 10:33:30|91313.5|91263.5|91303.2|91278.2|91314|91279.7|91299.9|91262.5|40
1640082820000|2021-12-21 10:33:40|91302.2|91277.2|91301.2|91276.2|91303.9|91278.9|91299.5|91274.5|39
1640082830000|2021-12-21 10:33:50|91300.6|91275.6|91305.5|91255.5|91305.8|91278.9|91297.2|91255.5|29
1640082840000|2021-12-21 10:34:00|91307.5|91257.5|91314.1|91264.1|91314.1|91264.1|91306.6|91256.6|54
1640082850000|2021-12-21 10:34:10|91313.8|91263.8|91314.5|91264.5|91317.9|91279.2|91301.5|91263.6|36
1640082860000|2021-12-21 10:34:20|91315.3|91265.3|91312.7|91262.7|91315.3|91277.2|91301.1|91261.4|35
1640082870000|2021-12-21 10:34:30|91312|91262|91316.4|91266.4|91317.3|91267.3|91311.9|91261.9|38
1640082880000|2021-12-21 10:34:40|91316.5|91266.5|91304.7|91279.7|91318.4|91280.1|91302.9|91266.5|35
1640082890000|2021-12-21 10:34:50|91304.8|91279.8|91310|91285|91318.6|91285|91299.3|91261.8|36
1640082900000|2021-12-21 10:35:00|91311.2|91286.2|91306.7|91281.7|91312.1|91287.1|91306.7|91281.7|39
1640082910000|2021-12-21 10:35:10|91306.3|91281.3|91319|91269|91319|91282.7|91305.6|91268.5|30
1640082920000|2021-12-21 10:35:20|91319.6|91269.6|91314.6|91289.6|91329.3|91291.3|91310.3|91269|49
1640082930000|2021-12-21 10:35:30|91314|91289|91320.2|91270.2|91323.8|91289.1|91306.9|91268.7|43
1640082940000|2021-12-21 10:35:40|91320.7|91270.7|91319.9|91269.9|91321.8|91284.5|91307|91269.9|28
1640082950000|2021-12-21 10:35:50|91319.6|91269.6|91316.9|91291.9|91327.1|91294.1|91309.6|91269.6|42
1640082960000|2021-12-21 10:36:00|91318.8|91293.8|91314.5|91289.5|91330.1|91293.8|91311.7|91276.3|58
1640082970000|2021-12-21 10:36:10|91314.1|91289.1|91313.7|91288.7|91332.6|91298.8|91311.6|91282.6|56
1640082980000|2021-12-21 10:36:20|91313.9|91288.9|91312.8|91287.8|91314|91289|91311.5|91286.5|34
1640082990000|2021-12-21 10:36:30|91314.1|91289.1|91312|91287|91325.3|91289.1|91309.5|91272.7|41
1640083000000|2021-12-21 10:36:40|91312.2|91287.2|91311.7|91286.7|91312.2|91287.2|91310.4|91285.4|30
1640083010000|2021-12-21 10:36:50|91311.8|91286.8|91301.2|91276.2|91312|91287|91300.9|91275.9|36
1640083020000|2021-12-21 10:37:00|91301|91276|91298.7|91273.7|91315.1|91277|91298.6|91264.2|41
1640083030000|2021-12-21 10:37:10|91299.7|91274.7|91318.2|91268.2|91318.2|91283.1|91299.4|91268.2|30
1640083040000|2021-12-21 10:37:20|91318.3|91268.3|91301.4|91276.4|91318.7|91282.7|91300.8|91268.2|32
1640083050000|2021-12-21 10:37:30|91299.2|91274.2|91290.9|91265.9|91304.7|91274.2|91284.8|91247.7|66
1640083060000|2021-12-21 10:37:40|91291.3|91266.3|91303.8|91278.8|91311.3|91278.8|91290.3|91254.7|41
1640083070000|2021-12-21 10:37:50|91304.1|91279.1|91300.3|91275.3|91304.1|91279.1|91300.3|91275.3|35
1640083080000|2021-12-21 10:38:00|91299.6|91274.6|91297|91272|91299.6|91274.6|91292|91267|41
1640083090000|2021-12-21 10:38:10|91296.4|91271.4|91305.6|91280.6|91317.2|91280.8|91296|91265|38
1640083100000|2021-12-21 10:38:20|91305.5|91280.5|91306.5|91281.5|91322.2|91284.4|91300|91272.1|37
1640083110000|2021-12-21 10:38:30|91306.7|91281.7|91308.7|91283.7|91320.3|91283.7|91306.3|91270.1|34
1640083120000|2021-12-21 10:38:40|91308.6|91283.6|91311.7|91261.7|91313.2|91283.7|91300|91261.7|39
1640083130000|2021-12-21 10:38:50|91312.3|91262.3|91317.4|91267.4|91324.9|91284.1|91301.1|91261.1|53
1640083140000|2021-12-21 10:39:00|91317.1|91267.1|91318.1|91268.1|91322.5|91284|91304.2|91266.7|37
1640083150000|2021-12-21 10:39:10|91318|91268|91316|91266|91318.1|91281|91302.9|91266|26
1640083160000|2021-12-21 10:39:20|91316.1|91266.1|91320.7|91270.7|91320.7|91284|91307.1|91266.1|30
1640083170000|2021-12-21 10:39:30|91308.7|91283.7|91306|91281|91319.7|91283.7|91304.3|91268.1|43
1640083180000|2021-12-21 10:39:40|91306.2|91281.2|91308.6|91283.6|91323.4|91286.2|91306|91268.6|30
1640083190000|2021-12-21 10:39:50|91309.6|91284.6|91304|91279|91328.5|91294.9|91304|91267.8|52
1640083200000|2021-12-21 10:40:00|91303.4|91278.4|91316.9|91291.9|91327.4|91293.5|91303.4|91266|63
1640083210000|2021-12-21 10:40:10|91317.7|91292.7|91325.1|91275.1|91331.2|91295.9|91315.1|91274.6|47
1640083220000|2021-12-21 10:40:20|91325.8|91275.8|91330.8|91280.8|91331.1|91296|91316.6|91275.3|38
1640083230000|2021-12-21 10:40:30|91330.6|91280.6|91328.7|91303.7|91334.2|91305|91323|91279.8|43
1640083240000|2021-12-21 10:40:40|91328.5|91303.5|91345.1|91320.1|91359.1|91321|91328|91292.7|53
1640083250000|2021-12-21 10:40:50|91345.4|91320.4|91357.3|91307.3|91358.7|91320.9|91345.3|91307.3|21
1640083260000|2021-12-21 10:41:00|91357.8|91307.8|91357.5|91307.5|91358.3|91308.3|91356.5|91306.5|22
1640083270000|2021-12-21 10:41:10|91357.4|91307.4|91349.4|91324.4|91363|91325.8|91346.1|91306.9|24
1640083280000|2021-12-21 10:41:20|91362.7|91312.7|91351|91326|91362.7|91326.5|91347.8|91312.7|18
1640083290000|2021-12-21 10:41:30|91350.8|91325.8|91337.1|91312.1|91363.5|91326.2|91336.3|91299.2|33
1640083300000|2021-12-21 10:41:40|91336.9|91311.9|91350.6|91300.6|91353.2|91315.8|91336.9|91300.6|41
1640083310000|2021-12-21 10:41:50|91350.7|91300.7|91338.7|91313.7|91352|91315.1|91338.7|91300.7|30
1640083320000|2021-12-21 10:42:00|91337.4|91312.4|91340.3|91315.3|91347.1|91317.2|91333.1|91296.4|53
1640083330000|2021-12-21 10:42:10|91353|91303|91325.3|91300.3|91353|91317.6|91325.2|91290.6|52
1640083340000|2021-12-21 10:42:20|91325.5|91300.5|91334.2|91309.2|91335|91310|91324.8|91299.8|35
1640083350000|2021-12-21 10:42:30|91335.4|91310.4|91337.3|91312.3|91349.5|91314|91334.4|91299.2|40
1640083360000|2021-12-21 10:42:40|91337.1|91312.1|91327.1|91302.1|91349.5|91312.1|91325.7|91290.6|53
1640083370000|2021-12-21 10:42:50|91327.2|91302.2|91320.9|91295.9|91339.9|91302.6|91320.1|91287.8|43
1640083380000|2021-12-21 10:43:00|91320.7|91295.7|91321.9|91296.9|91334.4|91299.7|91320.5|91284|28
1640083390000|2021-12-21 10:43:10|91321.7|91296.7|91322.4|91297.4|91323.1|91298.1|91319.7|91294.7|29
1640083400000|2021-12-21 10:43:20|91322.3|91297.3|91313.5|91263.5|91327.2|91298.2|91298.6|91261|49
1640083410000|2021-12-21 10:43:30|91301|91276|91327.6|91277.6|91327.6|91288.8|91301|91268.5|39
1640083420000|2021-12-21 10:43:40|91326.3|91276.3|91317.3|91292.3|91326.6|91292.3|91314.8|91276|32
1640083430000|2021-12-21 10:43:50|91317.5|91292.5|91331.9|91306.9|91331.9|91306.9|91315.3|91290.3|51
1640083440000|2021-12-21 10:44:00|91330.9|91305.9|91330.5|91305.5|91338.5|91306.6|91325.9|91287.5|57
1640083450000|2021-12-21 10:44:10|91329|91304|91340.5|91290.5|91340.9|91305.1|91327.7|91290|27
1640083460000|2021-12-21 10:44:20|91340.3|91290.3|91337.4|91312.4|91344.5|91312.7|91331.3|91290.3|48
1640083470000|2021-12-21 10:44:30|91336.6|91311.6|91344.4|91319.4|91355.8|91330.8|91336.6|91311.6|62
1640083480000|2021-12-21 10:44:40|91344.8|91319.8|91345.7|91320.7|91345.7|91320.7|91344.1|91319.1|32
1640083490000|2021-12-21 10:44:50|91344.8|91319.8|91347.5|91322.5|91347.5|91322.5|91344.6|91319.6|32
1640083500000|2021-12-21 10:45:00|91346.8|91321.8|91342.3|91317.3|91359.6|91321.8|91338|91303.6|43
1640083510000|2021-12-21 10:45:10|91341.5|91316.5|91340.3|91315.3|91342.7|91317.7|91340.1|91315.1|23
1640083520000|2021-12-21 10:45:20|91340|91315|91331.4|91306.4|91345.7|91315|91330.9|91294.8|47
1640083530000|2021-12-21 10:45:30|91331.2|91306.2|91327.5|91302.5|91344.8|91306.4|91327.4|91290.5|23
1640083540000|2021-12-21 10:45:40|91327.6|91302.6|91332.4|91307.4|91336.1|91311.1|91327.6|91302.6|62
1640083550000|2021-12-21 10:45:50|91332.9|91307.9|91331.4|91306.4|91345.6|91313.1|91330.9|91295.6|46
1640083560000|2021-12-21 10:46:00|91332.8|91307.8|91329.2|91304.2|91334.3|91309.3|91328.5|91303.5|37
1640083570000|2021-12-21 10:46:10|91329.1|91304.1|91327.9|91302.9|91331.5|91306.5|91325.6|91300.6|55
1640083580000|2021-12-21 10:46:20|91328|91303|91324.6|91299.6|91329.4|91304.4|91324.5|91299.5|40
1640083590000|2021-12-21 10:46:30|91324.5|91299.5|91319.2|91294.2|91324.5|91299.5|91319.1|91294.1|42
1640083600000|2021-12-21 10:46:40|91318.8|91293.8|91330.5|91305.5|91340.5|91305.8|91318.8|91290.1|37
1640083610000|2021-12-21 10:46:50|91329.9|91304.9|91326.4|91301.4|91331.5|91306.5|91325|91300|35
1640083620000|2021-12-21 10:47:00|91326.8|91301.8|91329.9|91304.9|91344.4|91307.7|91325.3|91287.4|50
1640083630000|2021-12-21 10:47:10|91342.1|91292.1|91342.7|91292.7|91344.5|91294.5|91341.7|91291.7|22
1640083640000|2021-12-21 10:47:20|91343|91293|91330.6|91305.6|91348.4|91311.5|91330.6|91292.9|35
1640083650000|2021-12-21 10:47:30|91332.7|91307.7|91328.3|91303.3|91332.7|91307.7|91327.5|91302.5|20
1640083660000|2021-12-21 10:47:40|91338|91288|91339.5|91289.5|91340.1|91290.1|91337.5|91287.5|18
1640083670000|2021-12-21 10:47:50|91339.4|91289.4|91339.9|91289.9|91340.7|91290.7|91339.4|91289.4|17
1640083680000|2021-12-21 10:48:00|91339.6|91289.6|91332.8|91307.8|91340.7|91308.8|91327.4|91289.2|28
1640083690000|2021-12-21 10:48:10|91333.1|91308.1|91334.1|91309.1|91335.9|91310.9|91333.1|91308.1|24
1640083700000|2021-12-21 10:48:20|91333.7|91308.7|91331.9|91306.9|91333.8|91308.8|91331.8|91306.8|22
1640083710000|2021-12-21 10:48:30|91331.7|91306.7|91340.1|91290.1|91340.1|91306.8|91327.6|91290|27
1640083720000|2021-12-21 10:48:40|91339.9|91289.9|91338.2|91313.2|91348.5|91313.2|91323.9|91285.9|35
1640083730000|2021-12-21 10:48:50|91337.6|91312.6|91333.9|91308.9|91338.4|91313.4|91333.9|91308.9|41
1640083740000|2021-12-21 10:49:00|91334|91309|91331.3|91306.3|91346.8|91310.7|91331.3|91295.4|36
1640083750000|2021-12-21 10:49:10|91330.4|91305.4|91313|91288|91343.3|91305.7|91312|91273.7|43
1640083760000|2021-12-21 10:49:20|91312.8|91287.8|91315.2|91290.2|91315.7|91290.7|91312.8|91287.8|36
1640083770000|2021-12-21 10:49:30|91315.5|91290.5|91314.8|91289.8|91316.7|91291.7|91313.4|91288.4|34
1640083780000|2021-12-21 10:49:40|91315.1|91290.1|91340|91290|91343.1|91309.7|91314.6|91289.6|51
1640083790000|2021-12-21 10:49:50|91327.6|91302.6|91331.4|91306.4|91332.2|91307.2|91327.1|91302.1|29
1640083800000|2021-12-21 10:50:00|91330.8|91305.8|91328|91303|91341.6|91307.1|91327.3|91291.2|38
1640083810000|2021-12-21 10:50:10|91326.6|91301.6|91341.2|91291.2|91341.3|91301.8|91325.5|91290|35
1640083820000|2021-12-21 10:50:20|91339.1|91289.1|91335.2|91285.2|91339.1|91299.6|91320.9|91283.5|32
1640083830000|2021-12-21 10:50:30|91335.1|91285.1|91337.9|91287.9|91338.6|91288.6|91335.1|91285.1|22
1640083840000|2021-12-21 10:50:40|91338.1|91288.1|91337.3|91287.3|91338.6|91288.6|91337.3|91287.3|21
1640083850000|2021-12-21 10:50:50|91337.4|91287.4|91338.5|91313.5|91349.2|91315.6|91328.5|91287|45
1640083860000|2021-12-21 10:51:00|91337.8|91312.8|91328.6|91303.6|91349.8|91313.7|91328.5|91299|48
1640083870000|2021-12-21 10:51:10|91328.4|91303.4|91327.6|91302.6|91330.8|91305.8|91327.6|91302.6|31
1640083880000|2021-12-21 10:51:20|91328|91303|91330.8|91305.8|91331.4|91306.4|91327.2|91302.2|27
1640083890000|2021-12-21 10:51:30|91329.7|91304.7|91330.7|91305.7|91331.7|91306.7|91329.7|91304.7|24
1640083900000|2021-12-21 10:51:40|91330.4|91305.4|91331.9|91306.9|91344.3|91313.5|91330.4|91293.6|45
1640083910000|2021-12-21 10:51:50|91332.1|91307.1|91337.8|91312.8|91341|91316|91331.9|91306.9|39
1640083920000|2021-12-21 10:52:00|91337.5|91312.5|91338.4|91313.4|91339.1|91314.1|91332.3|91307.3|32
1640083930000|2021-12-21 10:52:10|91338.3|91313.3|91336.6|91311.6|91339.1|91314.1|91336|91311|23
1640083940000|2021-12-21 10:52:20|91336.4|91311.4|91336.5|91311.5|91336.7|91311.7|91336.1|91311.1|15
1640083950000|2021-12-21 10:52:30|91336.4|91311.4|91337.2|91312.2|91338.9|91313.9|91336.2|91311.2|19
1640083960000|2021-12-21 10:52:40|91337.3|91312.3|91349.9|91299.9|91350.5|91312.3|91337.3|91297.9|25
1640083970000|2021-12-21 10:52:50|91350|91300|91334.9|91309.9|91351.1|91312.2|91331.1|91295.3|48
1640083980000|2021-12-21 10:53:00|91335.1|91310.1|91333.5|91308.5|91344.2|91318.6|91329.4|91293.8|59
1640083990000|2021-12-21 10:53:10|91333.4|91308.4|91340.5|91315.5|91341.8|91316.8|91333.4|91308.4|46
1640084000000|2021-12-21 10:53:20|91340.6|91315.6|91341.4|91316.4|91343.7|91318.7|91338.4|91313.4|47
1640084010000|2021-12-21 10:53:30|91341.5|91316.5|91337.5|91312.5|91354.7|91317.5|91337.5|91303.7|31
1640084020000|2021-12-21 10:53:40|91337.7|91312.7|91333.3|91308.3|91348.6|91313.1|91332.1|91298.6|44
1640084030000|2021-12-21 10:53:50|91333.5|91308.5|91332.3|91307.3|91334.5|91309.5|91324.1|91299.1|41
1640084040000|2021-12-21 10:54:00|91334.4|91309.4|91334.9|91309.9|91336.4|91311.4|91332.7|91307.7|28
1640084050000|2021-12-21 10:54:10|91335.1|91310.1|91331.1|91281.1|91335.1|91310.1|91315.7|91279.1|53
1640084060000|2021-12-21 10:54:20|91331.9|91281.9|91329.5|91279.5|91332.3|91282.3|91328.3|91278.3|39
1640084070000|2021-12-21 10:54:30|91329.7|91279.7|91313.7|91288.7|91329.7|91291.5|91312.1|91279.7|35
1640084080000|2021-12-21 10:54:40|91313.9|91288.9|91328.2|91278.2|91330.6|91293.3|91313.7|91278.2|28
1640084090000|2021-12-21 10:54:50|91329|91279|91314.9|91289.9|91329.5|91290.6|91314.9|91277.6|15
1640084100000|2021-12-21 10:55:00|91315.3|91290.3|91323.5|91298.5|91324|91299|91315.3|91290.3|29
1640084110000|2021-12-21 10:55:10|91322.8|91297.8|91336.4|91286.4|91336.4|91299.7|91320.8|91285.7|36
1640084120000|2021-12-21 10:55:20|91336.1|91286.1|91321.9|91296.9|91336.4|91298|91314.5|91284.4|51
1640084130000|2021-12-21 10:55:30|91321.8|91296.8|91322.5|91297.5|91327.2|91302.2|91321.7|91296.7|45
1640084140000|2021-12-21 10:55:40|91322.7|91297.7|91312.4|91287.4|91324.1|91299.1|91312.4|91287.4|31
1640084150000|2021-12-21 10:55:50|91311.9|91286.9|91315.5|91290.5|91321.8|91291.5|91305.3|91270.2|50
1640084160000|2021-12-21 10:56:00|91315.3|91290.3|91311.5|91286.5|91332|91295.4|91310.7|91279.2|48
1640084170000|2021-12-21 10:56:10|91310.3|91285.3|91327.6|91302.6|91338.2|91302.6|91309.7|91272.3|42
1640084180000|2021-12-21 10:56:20|91325.2|91300.2|91330.2|91305.2|91331.3|91306.3|91325.1|91300.1|49
1640084190000|2021-12-21 10:56:30|91330.4|91305.4|91327.6|91302.6|91330.6|91305.6|91326.4|91301.4|44
1640084200000|2021-12-21 10:56:40|91327.8|91302.8|91329.2|91304.2|91330|91305|91326.5|91301.5|22
1640084210000|2021-12-21 10:56:50|91328.9|91303.9|91328.5|91303.5|91330|91305|91328.2|91303.2|29
1640084220000|2021-12-21 10:57:00|91327.2|91302.2|91326.8|91301.8|91327.6|91302.6|91325|91300|35
1640084230000|2021-12-21 10:57:10|91327.1|91302.1|91324.8|91299.8|91327.1|91302.1|91324.1|91299.1|41
1640084240000|2021-12-21 10:57:20|91325.2|91300.2|91326.5|91301.5|91328.2|91303.2|91324.2|91299.2|33
1640084250000|2021-12-21 10:57:30|91339.4|91289.4|91325.5|91300.5|91339.4|91300.5|91325.1|91287.5|26
1640084260000|2021-12-21 10:57:40|91325.7|91300.7|91324.6|91299.6|91325.7|91300.7|91324.4|91299.4|14
1640084270000|2021-12-21 10:57:50|91324.8|91299.8|91325.3|91300.3|91326|91301|91324.7|91299.7|22
1640084280000|2021-12-21 10:58:00|91325|91300|91328.1|91303.1|91328.5|91303.5|91324.6|91299.6|30
1640084290000|2021-12-21 10:58:10|91328.4|91303.4|91327.4|91302.4|91328.4|91303.4|91327|91302|19
1640084300000|2021-12-21 10:58:20|91327.6|91302.6|91328.5|91303.5|91341.7|91303.9|91327.6|91290.7|16
1640084310000|2021-12-21 10:58:30|91328.2|91303.2|91332.9|91307.9|91347.2|91309.3|91327.6|91293.9|34
1640084320000|2021-12-21 10:58:40|91333.2|91308.2|91348.8|91298.8|91349.3|91308.4|91331.2|91294.1|37
1640084330000|2021-12-21 10:58:50|91349.3|91299.3|91351.5|91301.5|91351.5|91313.2|91335.9|91298.4|49
1640084340000|2021-12-21 10:59:00|91351.6|91301.6|91353.3|91303.3|91353.7|91303.7|91350.5|91300.5|42
1640084350000|2021-12-21 10:59:10|91353.2|91303.2|91340.3|91315.3|91353.7|91316.4|91340.2|91302.8|34
1640084360000|2021-12-21 10:59:20|91340.2|91315.2|91353.3|91303.3|91360.9|91322.1|91339|91302.6|62
1640084370000|2021-12-21 10:59:30|91353.2|91303.2|91339.5|91314.5|91353.6|91315.8|91339.2|91301.5|32
1640084380000|2021-12-21 10:59:40|91339.9|91314.9|91341.7|91316.7|91344.1|91319.1|91336.7|91311.7|45
1640084390000|2021-12-21 10:59:50|91341.5|91316.5|91350|91300|91352.6|91318.9|91338.1|91299.2|55
1640084400000|2021-12-21 11:00:00|91337.5|91312.5|91355.4|91305.4|91359.1|91320.4|91336.4|91300.9|55
1640084410000|2021-12-21 11:00:10|91355.5|91305.5|91361|91311|91361.1|91322.4|91347.4|91305.5|40
1640084420000|2021-12-21 11:00:20|91361.9|91311.9|91359.2|91309.2|91361.9|91311.9|91358.9|91308.9|35
1640084430000|2021-12-21 11:00:30|91359.7|91309.7|91358.4|91308.4|91359.9|91322.2|91343.6|91307.1|51
1640084440000|2021-12-21 11:00:40|91358.2|91308.2|91362.5|91312.5|91362.9|91325.2|91348.5|91308.2|39
1640084450000|2021-12-21 11:00:50|91362.1|91312.1|91361.9|91311.9|91362.1|91312.1|91359.9|91309.9|25
1640084460000|2021-12-21 11:01:00|91361.7|91311.7|91365.5|91315.5|91366.4|91316.4|91360|91310|56
1640084470000|2021-12-21 11:01:10|91366.7|91316.7|91363.8|91313.8|91367|91325.8|91350|91312.4|44
1640084480000|2021-12-21 11:01:20|91364|91314|91364.3|91314.3|91364.4|91314.4|91361.1|91311.1|26
1640084490000|2021-12-21 11:01:30|91364.2|91314.2|91365.7|91315.7|91365.7|91315.7|91364.1|91314.1|23
1640084500000|2021-12-21 11:01:40|91356.9|91331.9|91391.7|91341.7|91392.6|91349|91356.9|91321.4|47
1640084510000|2021-12-21 11:01:50|91391.8|91341.8|91389.5|91339.5|91392|91342|91389.5|91339.5|28
1640084520000|2021-12-21 11:02:00|91389|91339|91374.1|91349.1|91389|91350.9|91371.2|91321.2|56
1640084530000|2021-12-21 11:02:10|91373.4|91348.4|91370.5|91345.5|91374.2|91349.2|91369.6|91344.6|43
1640084540000|2021-12-21 11:02:20|91370.4|91345.4|91357.2|91332.2|91381.5|91345.9|91356.7|91325.7|36
1640084550000|2021-12-21 11:02:30|91357|91332|91366.9|91316.9|91367.4|91334|91356|91316.1|39
1640084560000|2021-12-21 11:02:40|91366.8|91316.8|91366.3|91316.3|91367.7|91331.8|91353.5|91315.8|35
1640084570000|2021-12-21 11:02:50|91366.8|91316.8|91370.8|91345.8|91387.1|91350.9|91355.6|91316.8|47
1640084580000|2021-12-21 11:03:00|91371.1|91346.1|91373.9|91348.9|91373.9|91348.9|91370.6|91345.6|35
1640084590000|2021-12-21 11:03:10|91374.1|91349.1|91379.7|91354.7|91393.7|91357|91373.3|91339.7|37
1640084600000|2021-12-21 11:03:20|91381.5|91356.5|91379.4|91354.4|91381.5|91356.5|91378.5|91353.5|19
1640084610000|2021-12-21 11:03:30|91379.5|91354.5|91380.1|91355.1|91380.4|91355.4|91379.4|91354.4|14
1640084620000|2021-12-21 11:03:40|91379.9|91354.9|91382.3|91357.3|91395|91359.8|91379.9|91343.9|34
1640084630000|2021-12-21 11:03:50|91383.1|91358.1|91388.8|91363.8|91401.8|91365.4|91381.1|91347.8|42
1640084640000|2021-12-21 11:04:00|91389|91364|91402|91352|91403.5|91365.1|91388.5|91352|42
1640084650000|2021-12-21 11:04:10|91392.8|91367.8|91398|91373|91413.8|91377.4|91392.8|91360.1|36
1640084660000|2021-12-21 11:04:20|91410.5|91360.5|91396.3|91346.3|91410.5|91360.5|91395.1|91345.1|40
1640084670000|2021-12-21 11:04:30|91395|91345|91408|91358|91410.6|91371|91390.2|91344|49
1640084680000|2021-12-21 11:04:40|91409.3|91359.3|91396.5|91371.5|91410|91372|91395.7|91357.9|29
1640084690000|2021-12-21 11:04:50|91397.1|91372.1|91402.8|91377.8|91414.8|91377.8|91396.4|91363.2|30
1640084700000|2021-12-21 11:05:00|91403.2|91378.2|91415|91365|91415.4|91378.2|91400.7|91361.7|33
1640084710000|2021-12-21 11:05:10|91414.5|91364.5|91415.5|91365.5|91421|91385|91406.9|91364.4|42
1640084720000|2021-12-21 11:05:20|91415.8|91365.8|91401.9|91376.9|91419.2|91376.9|91389.9|91349.3|54
1640084730000|2021-12-21 11:05:30|91402.9|91377.9|91408.1|91383.1|91423.3|91386.4|91402.9|91366.3|59
1640084740000|2021-12-21 11:05:40|91408.3|91383.3|91425.8|91375.8|91428.2|91391.4|91408.1|91369.6|48
1640084750000|2021-12-21 11:05:50|91425.7|91375.7|91421|91371|91428.7|91390.8|91407.9|91371|55
1640084760000|2021-12-21 11:06:00|91420.3|91370.3|91410.3|91360.3|91422.1|91385.8|91396|91359.8|57
1640084770000|2021-12-21 11:06:10|91411.2|91361.2|91416|91366|91420.4|91383.7|91401.7|91360.1|48
1640084780000|2021-12-21 11:06:20|91415.7|91365.7|91406.3|91356.3|91417.2|91379.6|91398.6|91356.3|34
1640084790000|2021-12-21 11:06:30|91393.6|91368.6|91377.8|91352.8|91399.3|91373.7|91377.3|91340.2|57
1640084800000|2021-12-21 11:06:40|91377.7|91352.7|91384.2|91334.2|91388.2|91353.4|91373.1|91331.2|56
1640084810000|2021-12-21 11:06:50|91384.3|91334.3|91386.2|91336.2|91387.5|91348.9|91373.3|91333.9|40
1640084820000|2021-12-21 11:07:00|91386.3|91336.3|91379.1|91329.1|91392.9|91350.7|91368.7|91328.5|62
1640084830000|2021-12-21 11:07:10|91367.5|91342.5|91365.6|91340.6|91371.9|91346.9|91364.9|91339.9|48
1640084840000|2021-12-21 11:07:20|91365.4|91340.4|91356.7|91331.7|91368.6|91343.6|91353.4|91328.4|59
1640084850000|2021-12-21 11:07:30|91356.8|91331.8|91357.4|91332.4|91368|91333.6|91353.1|91317.9|35
1640084860000|2021-12-21 11:07:40|91369.8|91319.8|91364.6|91339.6|91374.3|91340.3|91357.2|91319.4|45
1640084870000|2021-12-21 11:07:50|91365.2|91340.2|91379|91329|91380|91340.6|91364.1|91327.1|48
1640084880000|2021-12-21 11:08:00|91379.6|91329.6|91378.6|91328.6|91379.9|91340.9|91364.8|91327.1|39
1640084890000|2021-12-21 11:08:10|91378.8|91328.8|91378.5|91328.5|91379.3|91329.3|91377.9|91327.9|23
1640084900000|2021-12-21 11:08:20|91378.3|91328.3|91378.3|91328.3|91378.9|91328.9|91378.1|91328.1|13
1640084910000|2021-12-21 11:08:30|91378.4|91328.4|91368.9|91318.9|91379|91336.2|91356.5|91316.5|27
1640084920000|2021-12-21 11:08:40|91367.8|91317.8|91367.5|91317.5|91369.2|91319.2|91367.1|91317.1|21
1640084930000|2021-12-21 11:08:50|91368.1|91318.1|91368.2|91318.2|91368.4|91318.4|91367.6|91317.6|13
1640084940000|2021-12-21 11:09:00|91368.5|91318.5|91367|91317|91369.5|91319.5|91366.9|91316.9|17
1640084950000|2021-12-21 11:09:10|91367.7|91317.7|91354.7|91329.7|91369.2|91331.5|91344|91317.6|46
1640084960000|2021-12-21 11:09:20|91355.8|91330.8|91369.3|91319.3|91370.4|91331|91355.8|91317.8|36
1640084970000|2021-12-21 11:09:30|91369.5|91319.5|91346.3|91321.3|91369.5|91328.4|91344.6|91308.3|43
1640084980000|2021-12-21 11:09:40|91346.8|91321.8|91341.7|91316.7|91359.9|91322.5|91340.9|91307.5|46
1640084990000|2021-12-21 11:09:50|91341.8|91316.8|91361.6|91311.6|91361.6|91319.3|91341.2|91306.6|32
1640085000000|2021-12-21 11:10:00|91347.4|91322.4|91358.8|91308.8|91362.4|91325.2|91344.4|91308|43
1640085010000|2021-12-21 11:10:10|91358.9|91308.9|91350.8|91325.8|91362.8|91326.7|91346.6|91306.8|38
1640085020000|2021-12-21 11:10:20|91350|91325|91357.5|91332.5|91371.4|91337|91349.4|91312.3|54
1640085030000|2021-12-21 11:10:30|91357.9|91332.9|91353.6|91328.6|91357.9|91332.9|91352.7|91327.7|47
1640085040000|2021-12-21 11:10:40|91353.9|91328.9|91354.3|91329.3|91354.3|91329.3|91352.1|91327.1|36
1640085050000|2021-12-21 11:10:50|91354.2|91329.2|91353.9|91328.9|91355.8|91330.8|91353|91328|33
1640085060000|2021-12-21 11:11:00|91353.8|91328.8|91379.1|91354.1|91380|91355|91353.7|91328.7|53
1640085070000|2021-12-21 11:11:10|91379.8|91354.8|91378.5|91353.5|91380.6|91355.6|91377.2|91352.2|36
1640085080000|2021-12-21 11:11:20|91378.1|91353.1|91379.8|91329.8|91390.3|91353.1|91360.8|91323.6|50
1640085090000|2021-12-21 11:11:30|91379.7|91329.7|91378|91328|91380.6|91330.6|91377.9|91327.9|22
1640085100000|2021-12-21 11:11:40|91377.9|91327.9|91362.8|91337.8|91378.4|91339|91362.8|91325.1|46
1640085110000|2021-12-21 11:11:50|91363.6|91338.6|91363.4|91338.4|91363.9|91338.9|91362.8|91337.8|36
1640085120000|2021-12-21 11:12:00|91363.7|91338.7|91364.7|91339.7|91364.7|91339.7|91348.9|91323.9|47
1640085130000|2021-12-21 11:12:10|91365.1|91340.1|91369|91344|91378.3|91345.5|91364.3|91327.5|40
1640085140000|2021-12-21 11:12:20|91369.1|91344.1|91375.2|91325.2|91375.5|91344.1|91359.9|91324.6|40
1640085150000|2021-12-21 11:12:30|91362.1|91337.1|91360.4|91335.4|91363.3|91338.3|91359.5|91334.5|30
1640085160000|2021-12-21 11:12:40|91360.5|91335.5|91370.5|91345.5|91370.5|91345.5|91354.6|91329.6|33
1640085170000|2021-12-21 11:12:50|91370.7|91345.7|91365.3|91340.3|91382.8|91346.8|91364.2|91332.1|45
1640085180000|2021-12-21 11:13:00|91365.1|91340.1|91366.7|91341.7|91367.5|91342.5|91365.1|91340.1|32
1640085190000|2021-12-21 11:13:10|91366.4|91341.4|91368.4|91343.4|91381.5|91356.5|91365.5|91340.5|38
1640085200000|2021-12-21 11:13:20|91368.2|91343.2|91365.7|91340.7|91368.7|91343.7|91363.5|91338.5|47
1640085210000|2021-12-21 11:13:30|91365.6|91340.6|91395.4|91370.4|91397.1|91370.4|91363.8|91338.8|55
1640085220000|2021-12-21 11:13:40|91393.9|91368.9|91390.6|91365.6|91399.2|91370.8|91386.1|91348.2|53
1640085230000|2021-12-21 11:13:50|91390.7|91365.7|91401.6|91376.6|91405.1|91380.1|91390.7|91365.7|47
1640085240000|2021-12-21 11:14:00|91401.5|91376.5|91404.5|91379.5|91407.2|91382.2|91400.1|91375.1|51
1640085250000|2021-12-21 11:14:10|91404.3|91379.3|91400.8|91375.8|91404.9|91379.9|91400.8|91375.8|33
1640085260000|2021-12-21 11:14:20|91397.1|91372.1|91400.3|91375.3|91400.7|91375.7|91393.7|91368.7|49
1640085270000|2021-12-21 11:14:30|91400.4|91375.4|91413.6|91388.6|91418.7|91393.7|91400.2|91375.2|49
1640085280000|2021-12-21 11:14:40|91412.7|91387.7|91413|91388|91414.9|91389.9|91403.6|91378.6|45
1640085290000|2021-12-21 11:14:50|91412.8|91387.8|91412.8|91387.8|91414.2|91389.2|91401.6|91376.6|57
1640085300000|2021-12-21 11:15:00|91412.7|91387.7|91416.2|91366.2|91416.2|91387.8|91400.7|91363.8|47
1640085310000|2021-12-21 11:15:10|91405.6|91380.6|91404|91379|91422.2|91384.7|91402.7|91372.2|39
1640085320000|2021-12-21 11:15:20|91403.6|91378.6|91406.4|91381.4|91415.2|91381.7|91400|91362.3|44
1640085330000|2021-12-21 11:15:30|91406.8|91381.8|91405.2|91380.2|91411.1|91386.1|91404.1|91379.1|30
1640085340000|2021-12-21 11:15:40|91405.6|91380.6|91421.5|91371.5|91424.3|91386.8|91405.6|91369.3|44
1640085350000|2021-12-21 11:15:50|91421.6|91371.6|91405.7|91380.7|91421.6|91383.6|91404.7|91371.1|40
1640085360000|2021-12-21 11:16:00|91405.8|91380.8|91416.1|91391.1|91432.4|91394.2|91403.5|91378.5|62
1640085370000|2021-12-21 11:16:10|91416|91391|91416.4|91391.4|91421.8|91396.8|91416|91391|34
1640085380000|2021-12-21 11:16:20|91417.1|91392.1|91419.1|91369.1|91434.8|91396.3|91404.9|91367.9|55
1640085390000|2021-12-21 11:16:30|91419.3|91369.3|91409.3|91384.3|91419.3|91385.3|91403.9|91366.6|41
1640085400000|2021-12-21 11:16:40|91410.1|91385.1|91407.3|91382.3|91411.8|91386.8|91406.9|91381.9|54
1640085410000|2021-12-21 11:16:50|91406.9|91381.9|91412.1|91387.1|91425.2|91387.5|91406.9|91374|29
1640085420000|2021-12-21 11:17:00|91411.4|91386.4|91412.7|91387.7|91413.8|91388.8|91410.9|91385.9|32
1640085430000|2021-12-21 11:17:10|91413.2|91388.2|91398.2|91373.2|91416.1|91391.1|91397.7|91372.7|43
1640085440000|2021-12-21 11:17:20|91398.8|91373.8|91403.6|91378.6|91412.7|91380.9|91397.8|91360.5|47
1640085450000|2021-12-21 11:17:30|91406.5|91381.5|91414.3|91389.3|91415.7|91390.7|91395.4|91370.4|47
1640085460000|2021-12-21 11:17:40|91416.6|91391.6|91406.3|91381.3|91423.7|91392.1|91403.8|91367.4|50
1640085470000|2021-12-21 11:17:50|91406.5|91381.5|91426.2|91376.2|91426.9|91390|91406.3|91375.4|40
1640085480000|2021-12-21 11:18:00|91426.1|91376.1|91416.3|91391.3|91427.8|91395.9|91412.6|91376.1|55
1640085490000|2021-12-21 11:18:10|91416.2|91391.2|91423.7|91398.7|91435.6|91399.6|91416.2|91378.7|56
1640085500000|2021-12-21 11:18:20|91422.3|91397.3|91408.4|91383.4|91424.8|91399.8|91401.2|91366.5|51
1640085510000|2021-12-21 11:18:30|91421.1|91371.1|91423.5|91373.5|91426.8|91387.9|91410.3|91368.6|45
1640085520000|2021-12-21 11:18:40|91423.7|91373.7|91426.7|91376.7|91429.5|91379.5|91423.7|91373.7|58
1640085530000|2021-12-21 11:18:50|91426.8|91376.8|91392.5|91367.5|91426.8|91380.5|91390.7|91355.9|63
1640085540000|2021-12-21 11:19:00|91393.2|91368.2|91418|91368|91419.3|91379.9|91393.2|91356.9|53
1640085550000|2021-12-21 11:19:10|91418.3|91368.3|91416.7|91391.7|91418.4|91392.5|91398.4|91361.8|57
1640085560000|2021-12-21 11:19:20|91416.8|91391.8|91428.6|91378.6|91441.2|91403.5|91416.8|91378.4|58
1640085570000|2021-12-21 11:19:30|91429.1|91379.1|91402|91377|91434.3|91388.4|91396.1|91369.3|53
1640085580000|2021-12-21 11:19:40|91402.8|91377.8|91401.7|91376.7|91417|91381.4|91395.9|91361.9|65
1640085590000|2021-12-21 11:19:50|91401.4|91376.4|91403|91378|91415.1|91378|91396.8|91364.1|51
1640085600000|2021-12-21 11:20:00|91403.8|91378.8|91414.2|91389.2|91419|91389.9|91400.8|91364.1|56
1640085610000|2021-12-21 11:20:10|91413.6|91388.6|91422.5|91397.5|91437|91403.5|91408.4|91372.2|71
1640085620000|2021-12-21 11:20:20|91423.2|91398.2|91428.9|91378.9|91435|91399.2|91415.7|91378.9|60
1640085630000|2021-12-21 11:20:30|91427.6|91377.6|91418.3|91368.3|91428.8|91387.3|91404.8|91367.8|58
1640085640000|2021-12-21 11:20:40|91418.5|91368.5|91414.9|91364.9|91420.5|91387.8|91403|91363.9|55
1640085650000|2021-12-21 11:20:50|91415.4|91365.4|91416.1|91366.1|91417.1|91375.8|91399.4|91361.3|48
1640085660000|2021-12-21 11:21:00|91416.3|91366.3|91396.5|91346.5|91416.3|91379.9|91384|91346.5|49
1640085670000|2021-12-21 11:21:10|91383.3|91358.3|91381.5|91356.5|91403.9|91366.5|91380.3|91342.4|58
1640085680000|2021-12-21 11:21:20|91381.7|91356.7|91375.2|91350.2|91392.1|91357|91373.5|91340.9|43
1640085690000|2021-12-21 11:21:30|91376.5|91351.5|91373.6|91348.6|91389.1|91352.5|91373|91335.9|46
1640085700000|2021-12-21 11:21:40|91374|91349|91377.7|91352.7|91386.3|91353.8|91371.3|91334.6|38
1640085710000|2021-12-21 11:21:50|91377.3|91352.3|91376.7|91351.7|91390.4|91353.5|91373.4|91336.4|44
1640085720000|2021-12-21 11:22:00|91377.1|91352.1|91386.3|91336.3|91390.8|91353.8|91374.6|91336.2|40
1640085730000|2021-12-21 11:22:10|91373.7|91348.7|91373.2|91348.2|91375|91350|91372.3|91347.3|38
1640085740000|2021-12-21 11:22:20|91373.3|91348.3|91371.9|91346.9|91386|91348.8|91371.9|91335.4|30
1640085750000|2021-12-21 11:22:30|91372|91347|91385.3|91335.3|91385.9|91348.3|91372|91334.7|27
1640085760000|2021-12-21 11:22:40|91385.5|91335.5|91371.7|91346.7|91386.1|91347.6|91365.6|91327.5|40
1640085770000|2021-12-21 11:22:50|91384.6|91334.6|91372.4|91347.4|91384.6|91348.7|91365.1|91334.6|55
1640085780000|2021-12-21 11:23:00|91372.7|91347.7|91386.5|91336.5|91390.8|91353|91366.2|91335.9|62
1640085790000|2021-12-21 11:23:10|91386|91336|91371.1|91346.1|91386.2|91350|91371.1|91335.1|34
1640085800000|2021-12-21 11:23:20|91371|91346|91377.6|91352.6|91389.2|91353.4|91371|91337.1|40
1640085810000|2021-12-21 11:23:30|91377.4|91352.4|91379.4|91354.4|91379.8|91354.8|91376.8|91351.8|35
1640085820000|2021-12-21 11:23:40|91378.9|91353.9|91378|91353|91380|91355|91377.7|91352.7|26
1640085830000|2021-12-21 11:23:50|91377.6|91352.6|91395.1|91345.1|91395.3|91361.5|91377.6|91344.7|42
1640085840000|2021-12-21 11:24:00|91394.9|91344.9|91383.4|91333.4|91395.1|91359.8|91368.9|91331.4|51
1640085850000|2021-12-21 11:24:10|91382.9|91332.9|91390.7|91340.7|91390.7|91353.4|91370.4|91329.9|46
1640085860000|2021-12-21 11:24:20|91389.9|91339.9|91395.4|91370.4|91412.1|91374.9|91377.6|91339.9|46
1640085870000|2021-12-21 11:24:30|91396.7|91371.7|91399.4|91374.4|91410.7|91376.1|91396.1|91359.6|44
1640085880000|2021-12-21 11:24:40|91399.8|91374.8|91398.6|91373.6|91402.2|91377.2|91397.1|91372.1|36
1640085890000|2021-12-21 11:24:50|91398|91373|91405.5|91380.5|91416.4|91383.7|91397.3|91366.4|60
1640085900000|2021-12-21 11:25:00|91405.7|91380.7|91406.5|91381.5|91410.9|91385.9|91403.2|91378.2|46
1640085910000|2021-12-21 11:25:10|91406.2|91381.2|91405.5|91380.5|91409.3|91384.3|91405.1|91380.1|35
1640085920000|2021-12-21 11:25:20|91408.4|91383.4|91405.1|91380.1|91412.4|91387.4|91402.8|91377.8|42
1640085930000|2021-12-21 11:25:30|91406.1|91381.1|91419.7|91369.7|91420.2|91381.1|91404|91368.8|25
1640085940000|2021-12-21 11:25:40|91419.1|91369.1|91408.1|91383.1|91419.1|91384.5|91404.3|91369.1|26
1640085950000|2021-12-21 11:25:50|91408.2|91383.2|91411.7|91386.7|91411.7|91386.7|91408.2|91383.2|21
1640085960000|2021-12-21 11:26:00|91411.6|91386.6|91417.1|91367.1|91417.8|91386.6|91401.4|91363.9|39
1640085970000|2021-12-21 11:26:10|91417|91367|91402.6|91377.6|91418.6|91379.7|91401.6|91365.9|35
1640085980000|2021-12-21 11:26:20|91402.5|91377.5|91405.1|91380.1|91415|91380.7|91401.8|91362.3|47
1640085990000|2021-12-21 11:26:30|91405.6|91380.6|91405.4|91380.4|91407.3|91382.3|91403.2|91378.2|47
1640086000000|2021-12-21 11:26:40|91404.3|91379.3|91403.8|91378.8|91407.8|91382.8|91403.3|91378.3|28
1640086010000|2021-12-21 11:26:50|91403.9|91378.9|91406.2|91381.2|91408.4|91383.4|91401.4|91376.4|47
1640086020000|2021-12-21 11:27:00|91405.4|91380.4|91399|91374|91405.7|91380.7|91398.4|91373.4|44
1640086030000|2021-12-21 11:27:10|91400.8|91375.8|91398.5|91373.5|91401.8|91376.8|91397.7|91372.7|30
1640086040000|2021-12-21 11:27:20|91397.9|91372.9|91400.7|91375.7|91403.7|91378.7|91393.4|91368.4|53
1640086050000|2021-12-21 11:27:30|91400.9|91375.9|91406.3|91381.3|91406.5|91381.5|91399.7|91374.7|58
1640086060000|2021-12-21 11:27:40|91405.5|91380.5|91413.4|91388.4|91415|91390|91404.6|91379.6|59
1640086070000|2021-12-21 11:27:50|91414|91389|91417|91392|91421.9|91392.2|91408|91370.4|55
1640086080000|2021-12-21 11:28:00|91415.2|91390.2|91421.8|91396.8|91421.8|91396.8|91412.1|91387.1|40
1640086090000|2021-12-21 11:28:10|91421.7|91396.7|91419.9|91394.9|91422.8|91397.8|91412.9|91387.9|58
1640086100000|2021-12-21 11:28:20|91420.3|91395.3|91434.7|91409.7|91434.7|91409.7|91419.9|91394.9|39
1640086110000|2021-12-21 11:28:30|91434.3|91409.3|91425.2|91400.2|91437.8|91410.7|91424.5|91386.5|58
1640086120000|2021-12-21 11:28:40|91424.9|91399.9|91436.8|91411.8|91446.9|91411.8|91424.9|91396.9|59
1640086130000|2021-12-21 11:28:50|91438.1|91413.1|91434.6|91409.6|91438.1|91413.1|91433.8|91408.8|51
1640086140000|2021-12-21 11:29:00|91434.1|91409.1|91436.1|91411.1|91438.5|91413.5|91431.3|91406.3|47
1640086150000|2021-12-21 11:29:10|91436.2|91411.2|91426.6|91401.6|91439|91414|91426.6|91401.6|52
1640086160000|2021-12-21 11:29:20|91428.9|91403.9|91452.9|91402.9|91452.9|91415.1|91428.3|91395.6|64
1640086170000|2021-12-21 11:29:30|91452.5|91402.5|91452.3|91402.3|91458.3|91421|91441.2|91402.3|64
1640086180000|2021-12-21 11:29:40|91453.2|91403.2|91444.8|91419.8|91458.2|91422.4|91439.3|91403.2|53
1640086190000|2021-12-21 11:29:50|91444.3|91419.3|91450.6|91425.6|91455.2|91430.2|91444.3|91419.3|52
1640086200000|2021-12-21 11:30:00|91450.7|91425.7|91458.5|91408.5|91458.5|91425.8|91445.2|91408.5|50
1640086210000|2021-12-21 11:30:10|91458.3|91408.3|91456.1|91406.1|91462|91425.8|91444.3|91406.1|40
1640086220000|2021-12-21 11:30:20|91455.9|91405.9|91443.9|91418.9|91456.5|91422.1|91442.1|91405.9|37
1640086230000|2021-12-21 11:30:30|91444.2|91419.2|91441.9|91416.9|91444.9|91419.9|91439.6|91414.6|37
1640086240000|2021-12-21 11:30:40|91442|91417|91437.5|91412.5|91452.1|91418|91437.5|91399.8|47
1640086250000|2021-12-21 11:30:50|91437.2|91412.2|91441|91416|91454.2|91416.1|91437.2|91400.8|34
1640086260000|2021-12-21 11:31:00|91440.9|91415.9|91450.8|91425.8|91455.4|91430.4|91440.9|91415.9|49
1640086270000|2021-12-21 11:31:10|91452.5|91427.5|91448.8|91423.8|91464.3|91428.9|91448.6|91412.9|43
1640086280000|2021-12-21 11:31:20|91448.5|91423.5|91449.7|91424.7|91450.8|91425.8|91446.6|91421.6|40
1640086290000|2021-12-21 11:31:30|91449.6|91424.6|91454.1|91429.1|91454.2|91429.2|91449.6|91424.6|41
1640086300000|2021-12-21 11:31:40|91454|91429|91453.2|91428.2|91454.3|91429.3|91452.5|91427.5|32
1640086310000|2021-12-21 11:31:50|91453.4|91428.4|91452.5|91427.5|91463.7|91429.1|91445.4|91407.6|51
1640086320000|2021-12-21 11:32:00|91453.1|91428.1|91451.4|91426.4|91453.2|91428.2|91450.4|91425.4|43
1640086330000|2021-12-21 11:32:10|91451.3|91426.3|91450.3|91425.3|91453.5|91428.5|91448.6|91423.6|34
1640086340000|2021-12-21 11:32:20|91450.1|91425.1|91461.1|91411.1|91463|91425.4|91449.7|91410.3|32
1640086350000|2021-12-21 11:32:30|91461|91411|91453.1|91403.1|91461.5|91411.5|91451.8|91401.8|48
1640086360000|2021-12-21 11:32:40|91452.9|91402.9|91450.3|91400.3|91453.1|91413.4|91435.3|91400.3|42
1640086370000|2021-12-21 11:32:50|91450.2|91400.2|91437.4|91412.4|91450.9|91413.3|91437.3|91400|33
1640086380000|2021-12-21 11:33:00|91436.8|91411.8|91433.5|91408.5|91437|91412|91432.2|91407.2|40
1640086390000|2021-12-21 11:33:10|91445.1|91395.1|91427.9|91402.9|91445.1|91407.9|91426.5|91388.4|37
1640086400000|2021-12-21 11:33:20|91428.3|91403.3|91442.9|91392.9|91446.9|91407.7|91427.3|91392.3|57
1640086410000|2021-12-21 11:33:30|91442.7|91392.7|91448.8|91398.8|91449|91412.9|91431.4|91392.2|38
1640086420000|2021-12-21 11:33:40|91450.8|91400.8|91449.3|91399.3|91450.8|91400.8|91448.9|91398.9|31
1640086430000|2021-12-21 11:33:50|91449.4|91399.4|91450|91400|91450.2|91400.2|91448.7|91398.7|26
1640086440000|2021-12-21 11:34:00|91449.7|91399.7|91439.4|91414.4|91451.3|91416.1|91439.4|91398.5|34
1640086450000|2021-12-21 11:34:10|91439.7|91414.7|91440.8|91415.8|91441|91416|91438.2|91413.2|20
1640086460000|2021-12-21 11:34:20|91440.6|91415.6|91441.6|91416.6|91454.8|91420.6|91440.3|91404.8|33
1640086470000|2021-12-21 11:34:30|91441.1|91416.1|91441.8|91416.8|91442.8|91417.8|91441|91416|35
1640086480000|2021-12-21 11:34:40|91441.5|91416.5|91438.4|91413.4|91442.1|91417.1|91438.4|91413.4|24
1640086490000|2021-12-21 11:34:50|91437.5|91412.5|91438.3|91413.3|91438.5|91413.5|91436.8|91411.8|25
1640086500000|2021-12-21 11:35:00|91438.2|91413.2|91448.6|91398.6|91448.8|91413.9|91435|91398.6|33
1640086510000|2021-12-21 11:35:10|91449.5|91399.5|91437.3|91412.3|91449.5|91412.9|91434.7|91398.6|29
1640086520000|2021-12-21 11:35:20|91437|91412|91437.1|91412.1|91437.6|91412.6|91436.4|91411.4|17
1640086530000|2021-12-21 11:35:30|91437|91412|91441.4|91416.4|91444.8|91419.8|91436.2|91411.2|34
1640086540000|2021-12-21 11:35:40|91441.2|91416.2|91435.6|91410.6|91447.1|91416.4|91431.2|91393.6|37
1640086550000|2021-12-21 11:35:50|91435.7|91410.7|91435.4|91410.4|91436.9|91411.9|91435.3|91410.3|22
1640086560000|2021-12-21 11:36:00|91435.6|91410.6|91442.3|91417.3|91454.2|91418.2|91433.1|91404.2|31
1640086570000|2021-12-21 11:36:10|91453.8|91403.8|91445.8|91420.8|91458.4|91421.9|91443.1|91403.8|45
1640086580000|2021-12-21 11:36:20|91445.7|91420.7|91448.4|91423.4|91461.4|91436.4|91445.1|91420.1|48
1640086590000|2021-12-21 11:36:30|91448.7|91423.7|91454.8|91429.8|91461.3|91431.3|91443.7|91405.2|53
1640086600000|2021-12-21 11:36:40|91455.2|91430.2|91452.6|91427.6|91457.4|91432.4|91452.6|91427.6|39
1640086610000|2021-12-21 11:36:50|91453.6|91428.6|91455.2|91430.2|91455.4|91430.4|91452.4|91427.4|31
1640086620000|2021-12-21 11:37:00|91455.1|91430.1|91454.8|91429.8|91455.1|91430.1|91453.4|91428.4|25
1640086630000|2021-12-21 11:37:10|91454.2|91429.2|91439|91414|91454.3|91429.3|91435.9|91410.9|42
1640086640000|2021-12-21 11:37:20|91439.6|91414.6|91451.4|91426.4|91464.5|91430.3|91439|91403.4|45
1640086650000|2021-12-21 11:37:30|91449.5|91424.5|91449.3|91424.3|91453.2|91428.2|91448.4|91423.4|46
1640086660000|2021-12-21 11:37:40|91449.2|91424.2|91450.2|91425.2|91451.7|91426.7|91449.2|91424.2|28
1640086670000|2021-12-21 11:37:50|91450.6|91425.6|91445.2|91420.2|91450.6|91425.6|91444.4|91419.4|35
1640086680000|2021-12-21 11:38:00|91445.6|91420.6|91447.1|91422.1|91447.5|91422.5|91445.3|91420.3|23
1640086690000|2021-12-21 11:38:10|91447.2|91422.2|91450.8|91425.8|91450.8|91425.8|91445.4|91420.4|32
1640086700000|2021-12-21 11:38:20|91449.3|91424.3|91448.4|91423.4|91463.8|91427.2|91448.4|91413.3|41
1640086710000|2021-12-21 11:38:30|91449.2|91424.2|91447.6|91422.6|91449.7|91424.7|91447.6|91422.6|25
1640086720000|2021-12-21 11:38:40|91447.8|91422.8|91444.8|91419.8|91447.9|91422.9|91442.1|91417.1|30
1640086730000|2021-12-21 11:38:50|91445.2|91420.2|91447.9|91422.9|91458|91427.6|91443.8|91407.4|48
1640086740000|2021-12-21 11:39:00|91447.8|91422.8|91446.9|91421.9|91447.8|91422.8|91446.1|91421.1|20
1640086750000|2021-12-21 11:39:10|91447.1|91422.1|91442.3|91417.3|91447.6|91422.6|91442.2|91417.2|32
1640086760000|2021-12-21 11:39:20|91443.1|91418.1|91442.8|91417.8|91444.7|91419.7|91442.8|91417.8|22
1640086770000|2021-12-21 11:39:30|91442.7|91417.7|91456|91406|91456|91419.9|91440.7|91405.8|26
1640086780000|2021-12-21 11:39:40|91442.8|91417.8|91444.5|91419.5|91445.8|91420.8|91442.8|91417.8|23
1640086790000|2021-12-21 11:39:50|91444.7|91419.7|91441.8|91416.8|91447.7|91422.7|91441.7|91416.7|49
1640086800000|2021-12-21 11:40:00|91441.6|91416.6|91439|91414|91453.8|91418.4|91438.7|91403.8|29
1640086810000|2021-12-21 11:40:10|91439.4|91414.4|91432.6|91407.6|91439.7|91414.7|91432.6|91407.6|46
1640086820000|2021-12-21 11:40:20|91432.7|91407.7|91433|91408|91433.3|91408.3|91431.6|91406.6|37
1640086830000|2021-12-21 11:40:30|91433.3|91408.3|91438.9|91413.9|91439.7|91414.7|91433.3|91408.3|44
1640086840000|2021-12-21 11:40:40|91438.1|91413.1|91436.9|91411.9|91439.3|91414.3|91436.2|91411.2|29
1640086850000|2021-12-21 11:40:50|91437.5|91412.5|91438.7|91413.7|91440.4|91415.4|91434.8|91409.8|32
1640086860000|2021-12-21 11:41:00|91438.9|91413.9|91436.8|91411.8|91439.7|91414.7|91436.8|91411.8|27
1640086870000|2021-12-21 11:41:10|91436.9|91411.9|91435.1|91410.1|91438.6|91413.6|91432.5|91407.5|51
1640086880000|2021-12-21 11:41:20|91435|91410|91440.2|91415.2|91440.3|91415.3|91435|91410|34
1640086890000|2021-12-21 11:41:30|91440.3|91415.3|91439.2|91414.2|91441.7|91416.7|91438.1|91413.1|31
1640086900000|2021-12-21 11:41:40|91439.4|91414.4|91441.5|91416.5|91442.2|91417.2|91438.6|91413.6|18
1640086910000|2021-12-21 11:41:50|91441.8|91416.8|91439.9|91414.9|91453.2|91416.8|91439.1|91401.2|39
1640086920000|2021-12-21 11:42:00|91440.4|91415.4|91447.2|91422.2|91448.3|91423.3|91438.9|91413.9|49
1640086930000|2021-12-21 11:42:10|91448.1|91423.1|91448.4|91423.4|91450.8|91425.8|91446.7|91421.7|34
1640086940000|2021-12-21 11:42:20|91448.1|91423.1|91444|91419|91448.7|91423.7|91442.8|91417.8|29
1640086950000|2021-12-21 11:42:30|91444.6|91419.6|91442.7|91417.7|91444.8|91419.8|91442.7|91417.7|19
1640086960000|2021-12-21 11:42:40|91442.2|91417.2|91460.6|91410.6|91460.9|91423.4|91442.2|91410.6|26
1640086970000|2021-12-21 11:42:50|91447.5|91422.5|91445.1|91420.1|91450.8|91425.8|91444.5|91419.5|44
1640086980000|2021-12-21 11:43:00|91445.2|91420.2|91438.2|91413.2|91446.2|91421.2|91438.2|91413.2|29
1640086990000|2021-12-21 11:43:10|91438.5|91413.5|91436.8|91411.8|91438.9|91413.9|91435.9|91410.9|23
1640087000000|2021-12-21 11:43:20|91437|91412|91434.6|91409.6|91437.7|91412.7|91434.6|91409.6|19
1640087010000|2021-12-21 11:43:30|91434.5|91409.5|91431.6|91406.6|91434.9|91409.9|91431.5|91406.5|31
1640087020000|2021-12-21 11:43:40|91432|91407|91431.9|91406.9|91433.2|91408.2|91430.8|91405.8|37
1640087030000|2021-12-21 11:43:50|91432.2|91407.2|91431.3|91406.3|91434.2|91409.2|91430.5|91405.5|30
1640087040000|2021-12-21 11:44:00|91431.2|91406.2|91439.6|91414.6|91440.6|91415.6|91431.1|91406.1|47
1640087050000|2021-12-21 11:44:10|91440|91415|91440.1|91415.1|91442.6|91417.6|91438.2|91413.2|41
1640087060000|2021-12-21 11:44:20|91440|91415|91438.3|91413.3|91440.9|91415.9|91438.2|91413.2|26
1640087070000|2021-12-21 11:44:30|91438.2|91413.2|91436.4|91411.4|91438.9|91413.9|91436.4|91411.4|21
1640087080000|2021-12-21 11:44:40|91435.3|91410.3|91436.8|91411.8|91438.6|91413.6|91435.1|91410.1|39
1640087090000|2021-12-21 11:44:50|91436|91411|91443.4|91418.4|91444|91419|91435.7|91410.7|33
1640087100000|2021-12-21 11:45:00|91443.6|91418.6|91443.7|91418.7|91459.3|91423.9|91443|91409.2|40
1640087110000|2021-12-21 11:45:10|91444.4|91419.4|91443.1|91418.1|91446.2|91421.2|91442.6|91417.6|37
1640087120000|2021-12-21 11:45:20|91443|91418|91439|91414|91443.9|91418.9|91438.1|91413.1|34
1640087130000|2021-12-21 11:45:30|91439.1|91414.1|91438.6|91413.6|91439.8|91414.8|91430.8|91405.8|48
1640087140000|2021-12-21 11:45:40|91438.4|91413.4|91436.9|91411.9|91438.4|91413.4|91436|91411|24
1640087150000|2021-12-21 11:45:50|91437|91412|91443.7|91418.7|91446.3|91421.3|91437|91412|42
1640087160000|2021-12-21 11:46:00|91443.6|91418.6|91447.9|91422.9|91448|91423|91443.6|91418.6|36
1640087170000|2021-12-21 11:46:10|91447.8|91422.8|91449.6|91424.6|91450.2|91425.2|91445.5|91420.5|32
1640087180000|2021-12-21 11:46:20|91449|91424|91467.5|91442.5|91467.8|91442.8|91449|91424|36
1640087190000|2021-12-21 11:46:30|91467.1|91442.1|91463.7|91438.7|91467.1|91442.1|91462.7|91437.7|31
1640087200000|2021-12-21 11:46:40|91463.9|91438.9|91461.9|91436.9|91463.9|91438.9|91461.8|91436.8|20
1640087210000|2021-12-21 11:46:50|91462.1|91437.1|91465|91440|91465|91440|91461.9|91436.9|28
1640087220000|2021-12-21 11:47:00|91477.7|91427.7|91454.6|91429.6|91477.7|91448|91454|91427.7|48
1640087230000|2021-12-21 11:47:10|91451.3|91426.3|91455|91430|91457.4|91432.4|91451.3|91426.3|39
1640087240000|2021-12-21 11:47:20|91455.8|91430.8|91466.2|91441.2|91469.2|91444.2|91451.4|91426.4|42
1640087250000|2021-12-21 11:47:30|91466.3|91441.3|91464.3|91439.3|91467.4|91442.4|91459.4|91434.4|44
1640087260000|2021-12-21 11:47:40|91464.4|91439.4|91481.7|91431.7|91496.3|91453.4|91463.8|91431.7|51
1640087270000|2021-12-21 11:47:50|91481.3|91431.3|91468.2|91443.2|91483.3|91443.9|91460.6|91428.6|57
1640087280000|2021-12-21 11:48:00|91469.1|91444.1|91470.6|91445.6|91479.4|91445.6|91466.1|91429.4|57
1640087290000|2021-12-21 11:48:10|91471.8|91446.8|91500.8|91450.8|91502.6|91457.8|91469|91444|55
1640087300000|2021-12-21 11:48:20|91501.2|91451.2|91492.5|91467.5|91505.4|91469.7|91488.3|91451.2|55
1640087310000|2021-12-21 11:48:30|91492.6|91467.6|91503.5|91478.5|91514.6|91483.8|91492.3|91457.9|61
1640087320000|2021-12-21 11:48:40|91502.7|91477.7|91513.1|91463.1|91516.2|91480.8|91501.1|91461.7|39
1640087330000|2021-12-21 11:48:50|91513.4|91463.4|91492.7|91467.7|91514.7|91470.6|91492.7|91456.8|38
1640087340000|2021-12-21 11:49:00|91492.9|91467.9|91496.4|91471.4|91510.2|91475.1|91492.9|91455.2|58
1640087350000|2021-12-21 11:49:10|91496.3|91471.3|91507.3|91457.3|91507.6|91471.7|91494.5|91456.9|36
1640087360000|2021-12-21 11:49:20|91507.2|91457.2|91510.9|91460.9|91510.9|91473.2|91492.4|91454.3|50
1640087370000|2021-12-21 11:49:30|91498.3|91473.3|91495.3|91470.3|91500.9|91475.9|91494.9|91469.9|44
1640087380000|2021-12-21 11:49:40|91495.9|91470.9|91501.2|91476.2|91501.2|91476.2|91493.3|91468.3|35
1640087390000|2021-12-21 11:49:50|91501.3|91476.3|91499.9|91474.9|91513.9|91476.8|91499.6|91462.5|41
1640087400000|2021-12-21 11:50:00|91499.8|91474.8|91504.8|91479.8|91504.8|91479.8|91499.7|91474.7|40
1640087410000|2021-12-21 11:50:10|91504.3|91479.3|91506|91481|91521|91484.4|91503.8|91470.8|41
1640087420000|2021-12-21 11:50:20|91506.6|91481.6|91484.7|91459.7|91518.7|91486.4|91484.7|91450.6|50
1640087430000|2021-12-21 11:50:30|91484.3|91459.3|91486.1|91461.1|91501.9|91464.1|91483.7|91446.6|47
1640087440000|2021-12-21 11:50:40|91485.8|91460.8|91479.9|91454.9|91499.4|91462.4|91479.9|91444.6|23
1640087450000|2021-12-21 11:50:50|91493.8|91443.8|91499.6|91449.6|91499.6|91461.9|91475.4|91440.3|54
1640087460000|2021-12-21 11:51:00|91502.7|91452.7|91493.2|91468.2|91504.5|91468.9|91492.2|91452.6|35
1640087470000|2021-12-21 11:51:10|91493.3|91468.3|91509.2|91459.2|91510.4|91472.9|91492|91457.2|27
1640087480000|2021-12-21 11:51:20|91509.4|91459.4|91507.5|91457.5|91510|91472.3|91495.5|91455.1|34
1640087490000|2021-12-21 11:51:30|91507.6|91457.6|91512.4|91462.4|91522.5|91484.9|91500|91457.1|56
1640087500000|2021-12-21 11:51:40|91511.9|91461.9|91497|91472|91512.7|91473.5|91496.8|91459|43
1640087510000|2021-12-21 11:51:50|91497.2|91472.2|91494.7|91469.7|91497.5|91472.5|91494.7|91469.7|33
1640087520000|2021-12-21 11:52:00|91494.9|91469.9|91507.5|91457.5|91508.8|91473.1|91494.7|91456|42
1640087530000|2021-12-21 11:52:10|91507.2|91457.2|91482.6|91457.6|91508|91470.1|91481.2|91456.2|45
1640087540000|2021-12-21 11:52:20|91482.2|91457.2|91484|91459|91488.7|91463.7|91481.7|91456.7|31
1640087550000|2021-12-21 11:52:30|91484.2|91459.2|91478.3|91453.3|91484.4|91459.4|91475.3|91450.3|49
1640087560000|2021-12-21 11:52:40|91477.9|91452.9|91495|91445|91495|91452.9|91473.7|91435.9|42
1640087570000|2021-12-21 11:52:50|91495.3|91445.3|91478.2|91453.2|91499.1|91461.5|91477.8|91445.3|55
1640087580000|2021-12-21 11:53:00|91478.7|91453.7|91474.4|91449.4|91479|91454|91474.2|91449.2|35
1640087590000|2021-12-21 11:53:10|91486.9|91436.9|91485.7|91435.7|91487.6|91450.2|91473.4|91433.9|23
1640087600000|2021-12-21 11:53:20|91472.2|91447.2|91467.1|91442.1|91480.1|91447.7|91465.8|91427.8|48
1640087610000|2021-12-21 11:53:30|91467|91442|91471.9|91446.9|91481.2|91447.1|91466.2|91431.2|28
1640087620000|2021-12-21 11:53:40|91471.3|91446.3|91505.1|91455.1|91505.4|91467.5|91469.5|91444.5|36
1640087630000|2021-12-21 11:53:50|91505.2|91455.2|91488.7|91463.7|91505.2|91463.7|91488.7|91450.7|27
1640087640000|2021-12-21 11:54:00|91488.8|91463.8|91495.7|91445.7|91499.3|91464.2|91482.4|91445.4|34
1640087650000|2021-12-21 11:54:10|91495.4|91445.4|91479.3|91454.3|91495.9|91456.4|91476.8|91439.1|42
1640087660000|2021-12-21 11:54:20|91479|91454|91494.9|91469.9|91508.8|91471.7|91478.9|91442.4|49
1640087670000|2021-12-21 11:54:30|91495.4|91470.4|91487.9|91462.9|91510.4|91472.1|91487.9|91459.6|40
1640087680000|2021-12-21 11:54:40|91488.5|91463.5|91501.7|91451.7|91501.7|91466.5|91488.5|91451.7|24
1640087690000|2021-12-21 11:54:50|91501.8|91451.8|91502.1|91452.1|91502.5|91452.5|91501.6|91451.6|16
1640087700000|2021-12-21 11:55:00|91501.9|91451.9|91480.6|91455.6|91501.9|91466.1|91479|91447.2|40
1640087710000|2021-12-21 11:55:10|91480.8|91455.8|91482.7|91457.7|91484.3|91459.3|91480.3|91455.3|34
1640087720000|2021-12-21 11:55:20|91482.3|91457.3|91482.3|91457.3|91482.9|91457.9|91480.6|91455.6|28
1640087730000|2021-12-21 11:55:30|91482.4|91457.4|91486.1|91461.1|91487.4|91462.4|91482.4|91457.4|26
1640087740000|2021-12-21 11:55:40|91486.3|91461.3|91483.5|91458.5|91486.5|91461.5|91483.2|91458.2|27
1640087750000|2021-12-21 11:55:50|91483.6|91458.6|91482.3|91457.3|91484.4|91459.4|91482.3|91457.3|21
1640087760000|2021-12-21 11:56:00|91483.6|91458.6|91482.3|91457.3|91485.4|91460.4|91480.7|91455.7|40
1640087770000|2021-12-21 11:56:10|91481.3|91456.3|91486.7|91461.7|91488.2|91463.2|91481.3|91456.3|39
1640087780000|2021-12-21 11:56:20|91486.5|91461.5|91488.9|91463.9|91490.1|91465.1|91474.7|91449.7|50
1640087790000|2021-12-21 11:56:30|91489.1|91464.1|91486.4|91461.4|91490.5|91465.5|91486.2|91461.2|43
1640087800000|2021-12-21 11:56:40|91487.1|91462.1|91486.8|91461.8|91488|91463|91485.8|91460.8|36
1640087810000|2021-12-21 11:56:50|91485.9|91460.9|91485.3|91460.3|91486.6|91461.6|91485.2|91460.2|44
1640087820000|2021-12-21 11:57:00|91485.2|91460.2|91469.6|91444.6|91485.8|91460.8|91469.6|91444.6|44
1640087830000|2021-12-21 11:57:10|91470|91445|91473|91448|91473.1|91448.1|91469.3|91444.3|40
1640087840000|2021-12-21 11:57:20|91473.5|91448.5|91487.5|91462.5|91493.3|91464.8|91472.4|91441.2|47
1640087850000|2021-12-21 11:57:30|91487.9|91462.9|91486.1|91461.1|91502.5|91464.4|91484.7|91450|47
1640087860000|2021-12-21 11:57:40|91485.9|91460.9|91484.8|91459.8|91496.9|91462.7|91477.5|91441.1|54
1640087870000|2021-12-21 11:57:50|91485.7|91460.7|91486.3|91461.3|91497.4|91461.4|91478.6|91445.9|50
1640087880000|2021-12-21 11:58:00|91486.1|91461.1|91499.5|91474.5|91511.4|91477.9|91486.1|91460.6|59
1640087890000|2021-12-21 11:58:10|91500|91475|91515|91465|91516.8|91477.6|91499.6|91463.5|46
1640087900000|2021-12-21 11:58:20|91515.2|91465.2|91508.9|91458.9|91515.2|91476.1|91495.7|91458.5|48
1640087910000|2021-12-21 11:58:30|91509.3|91459.3|91491.5|91441.5|91509.5|91467.7|91478.3|91437.6|52
1640087920000|2021-12-21 11:58:40|91491.4|91441.4|91486.4|91461.4|91499.9|91461.4|91478.5|91440.6|48
1640087930000|2021-12-21 11:58:50|91486.1|91461.1|91493.2|91443.2|91496.3|91462.7|91483.4|91441|35
1640087940000|2021-12-21 11:59:00|91492|91442|91494|91444|91496.5|91446.5|91492|91442|40
1640087950000|2021-12-21 11:59:10|91494.1|91444.1|91475.6|91450.6|91497.5|91460|91474.9|91438.4|43
1640087960000|2021-12-21 11:59:20|91475.4|91450.4|91487|91462|91499.8|91463.8|91474.6|91443.4|51
1640087970000|2021-12-21 11:59:30|91485.3|91460.3|91485.4|91460.4|91501.2|91464.7|91483.8|91447.7|44
1640087980000|2021-12-21 11:59:40|91484|91459|91509.9|91459.9|91510.3|91469.9|91483|91458|52
1640087990000|2021-12-21 11:59:50|91510.5|91460.5|91493.4|91468.4|91510.5|91470.8|91491.6|91454.5|55
1640088000000|2021-12-21 12:00:00|91492.3|91467.3|91504.6|91479.6|91521.9|91494.2|91492.3|91467.3|73
1640088010000|2021-12-21 12:00:10|91505.3|91480.3|91505.4|91480.4|91520.7|91484.5|91503.3|91469.9|55
1640088020000|2021-12-21 12:00:20|91505.7|91480.7|91501.3|91476.3|91515.7|91480.8|91499.1|91465.6|63
1640088030000|2021-12-21 12:00:30|91501|91476|91514.3|91489.3|91520.3|91489.3|91499.9|91468.6|63
1640088040000|2021-12-21 12:00:40|91515.5|91490.5|91517.6|91492.6|91519.4|91494.4|91515.5|91490.5|50
1640088050000|2021-12-21 12:00:50|91516.7|91491.7|91520.3|91495.3|91536.4|91499.7|91516.7|91478|55
1640088060000|2021-12-21 12:01:00|91520.4|91495.4|91520.6|91495.6|91523.6|91498.6|91520|91495|36
1640088070000|2021-12-21 12:01:10|91520.2|91495.2|91502.6|91452.6|91520.2|91495.2|91485.4|91446.1|60
1640088080000|2021-12-21 12:01:20|91501.7|91451.7|91489.8|91464.8|91501.7|91465.8|91485.3|91450.5|40
1640088090000|2021-12-21 12:01:30|91488|91463|91506.9|91481.9|91509.6|91484.6|91488|91463|45
1640088100000|2021-12-21 12:01:40|91507.1|91482.1|91486.8|91461.8|91514.6|91485.5|91480.4|91442.9|61
1640088110000|2021-12-21 12:01:50|91486.7|91461.7|91457.7|91432.7|91506.5|91469.2|91456.8|91429.4|53
1640088120000|2021-12-21 12:02:00|91458.6|91433.6|91455.5|91430.5|91464.5|91435.6|91452.4|91414.1|51
1640088130000|2021-12-21 12:02:10|91455.3|91430.3|91457.8|91432.8|91478.2|91441.1|91451.5|91414.9|55
1640088140000|2021-12-21 12:02:20|91457.7|91432.7|91444.9|91419.9|91457.8|91432.8|91442.2|91417.2|39
1640088150000|2021-12-21 12:02:30|91444.8|91419.8|91445.2|91420.2|91447|91422|91444.4|91419.4|28
1640088160000|2021-12-21 12:02:40|91445.1|91420.1|91438.7|91413.7|91446.2|91421.2|91436.1|91411.1|36
1640088170000|2021-12-21 12:02:50|91437.7|91412.7|91435.2|91410.2|91438.7|91413.7|91431.7|91406.7|45
1640088180000|2021-12-21 12:03:00|91435.4|91410.4|91440.1|91415.1|91453.5|91417.5|91431.9|91402.2|34
1640088190000|2021-12-21 12:03:10|91440.6|91415.6|91445|91420|91458.9|91423.2|91440.6|91408.9|48
1640088200000|2021-12-21 12:03:20|91445.2|91420.2|91447.3|91422.3|91447.6|91422.6|91440|91415|35
1640088210000|2021-12-21 12:03:30|91445.3|91420.3|91432.1|91407.1|91449.7|91420.4|91432.1|91397.1|48
1640088220000|2021-12-21 12:03:40|91432.9|91407.9|91436.2|91411.2|91437.2|91412.2|91432.9|91407.9|45
1640088230000|2021-12-21 12:03:50|91435.7|91410.7|91433.4|91408.4|91449.2|91411.9|91430.5|91397.7|47
1640088240000|2021-12-21 12:04:00|91434.8|91409.8|91432.1|91407.1|91435.1|91410.1|91428.9|91403.9|46
1640088250000|2021-12-21 12:04:10|91433.4|91408.4|91430|91405|91437.3|91412.3|91428.9|91403.9|36
1640088260000|2021-12-21 12:04:20|91429.7|91404.7|91435.3|91410.3|91436.2|91411.2|91429.7|91404.7|32
1640088270000|2021-12-21 12:04:30|91435.1|91410.1|91432|91407|91435.7|91410.7|91430.4|91405.4|24
1640088280000|2021-12-21 12:04:40|91431.8|91406.8|91428.1|91403.1|91431.9|91406.9|91427|91402|34
1640088290000|2021-12-21 12:04:50|91427.9|91402.9|91424.3|91399.3|91428.3|91403.3|91423.5|91398.5|35
1640088300000|2021-12-21 12:05:00|91424.1|91399.1|91424.3|91399.3|91425.4|91400.4|91424|91399|22
1640088310000|2021-12-21 12:05:10|91423.9|91398.9|91435.9|91410.9|91436.9|91411.9|91420.6|91395.6|36
1640088320000|2021-12-21 12:05:20|91436.7|91411.7|91434.6|91409.6|91437.7|91412.7|91434.5|91409.5|35
1640088330000|2021-12-21 12:05:30|91434.7|91409.7|91435.6|91410.6|91436.7|91411.7|91434.5|91409.5|26
1640088340000|2021-12-21 12:05:40|91435|91410|91434.4|91409.4|91435.4|91410.4|91434.1|91409.1|20
1640088350000|2021-12-21 12:05:50|91434.8|91409.8|91432.5|91407.5|91434.8|91409.8|91432.5|91407.5|26
1640088360000|2021-12-21 12:06:00|91432.7|91407.7|91427.2|91402.2|91440.4|91407.8|91426.1|91390.4|25
1640088370000|2021-12-21 12:06:10|91427.1|91402.1|91425.8|91400.8|91437.1|91402.5|91423.4|91387.1|27
1640088380000|2021-12-21 12:06:20|91423.8|91398.8|91434.4|91384.4|91435.7|91399.2|91421.7|91384.4|37
1640088390000|2021-12-21 12:06:30|91434.8|91384.8|91420.9|91395.9|91434.8|91395.9|91420|91383|30
1640088400000|2021-12-21 12:06:40|91420.7|91395.7|91418.2|91393.2|91435|91399.6|91416.7|91385|33
1640088410000|2021-12-21 12:06:50|91418.5|91393.5|91416.9|91391.9|91418.5|91393.5|91416.7|91391.7|30
1640088420000|2021-12-21 12:07:00|91417.1|91392.1|91417.7|91392.7|91418.2|91393.2|91416|91391|28
1640088430000|2021-12-21 12:07:10|91417.3|91392.3|91415.8|91390.8|91417.8|91392.8|91415.6|91390.6|20
1640088440000|2021-12-21 12:07:20|91415.3|91390.3|91426.6|91376.6|91426.9|91392.3|91414.1|91376.3|32
1640088450000|2021-12-21 12:07:30|91426.3|91376.3|91410.6|91385.6|91428.9|91391.3|91409|91376.3|43
1640088460000|2021-12-21 12:07:40|91411.8|91386.8|91406.6|91381.6|91412.1|91387.1|91406.4|91381.4|22
1640088470000|2021-12-21 12:07:50|91406.5|91381.5|91409.5|91384.5|91409.5|91384.5|91406.2|91381.2|23
1640088480000|2021-12-21 12:08:00|91410.1|91385.1|91407.9|91382.9|91410.6|91385.6|91405.9|91380.9|22
1640088490000|2021-12-21 12:08:10|91407.8|91382.8|91407.9|91382.9|91408.4|91383.4|91403.8|91378.8|25
1640088500000|2021-12-21 12:08:20|91408.7|91383.7|91408.4|91383.4|91409.9|91384.9|91408|91383|24
1640088510000|2021-12-21 12:08:30|91408.8|91383.8|91405.6|91380.6|91408.8|91383.8|91405.6|91380.6|18
1640088520000|2021-12-21 12:08:40|91405.9|91380.9|91405.3|91380.3|91407|91382|91404.4|91379.4|23
1640088530000|2021-12-21 12:08:50|91405|91380|91407.1|91382.1|91407.3|91382.3|91403.4|91378.4|28
1640088540000|2021-12-21 12:09:00|91406.9|91381.9|91401.9|91376.9|91406.9|91381.9|91401.9|91376.9|35
1640088550000|2021-12-21 12:09:10|91402.2|91377.2|91401.5|91376.5|91403.1|91378.1|91399.5|91374.5|37
1640088560000|2021-12-21 12:09:20|91401.7|91376.7|91397|91372|91402.7|91377.7|91396.7|91371.7|23
1640088570000|2021-12-21 12:09:30|91397.6|91372.6|91397|91372|91399.1|91374.1|91396.6|91371.6|29
1640088580000|2021-12-21 12:09:40|91397.3|91372.3|91398.6|91373.6|91398.9|91373.9|91397.3|91372.3|22
1640088590000|2021-12-21 12:09:50|91401.2|91376.2|91400.6|91375.6|91404.9|91379.9|91398.4|91373.4|46
1640088600000|2021-12-21 12:10:00|91400.5|91375.5|91399|91374|91401|91376|91398.4|91373.4|23
1640088610000|2021-12-21 12:10:10|91399.7|91374.7|91402.1|91377.1|91402.7|91377.7|91399.7|91374.7|37
1640088620000|2021-12-21 12:10:20|91402|91377|91401.4|91376.4|91402|91377|91400.5|91375.5|14
1640088630000|2021-12-21 12:10:30|91401.6|91376.6|91399.1|91374.1|91401.9|91376.9|91399.1|91374.1|27
1640088640000|2021-12-21 12:10:40|91399.4|91374.4|91403.4|91378.4|91404.4|91379.4|91398.8|91373.8|31
1640088650000|2021-12-21 12:10:50|91403.5|91378.5|91403.3|91378.3|91403.5|91378.5|91401.5|91376.5|10
1640088660000|2021-12-21 12:11:00|91402.7|91377.7|91402.5|91377.5|91403.4|91378.4|91402.3|91377.3|18
1640088670000|2021-12-21 12:11:10|91402.9|91377.9|91401.2|91376.2|91402.9|91377.9|91398.8|91373.8|34
1640088680000|2021-12-21 12:11:20|91401.1|91376.1|91402.6|91377.6|91409|91384|91401|91376|38
1640088690000|2021-12-21 12:11:30|91403|91378|91402.7|91377.7|91403.4|91378.4|91401.3|91376.3|23
1640088700000|2021-12-21 12:11:40|91403.8|91378.8|91405.7|91380.7|91406.3|91381.3|91400.9|91375.9|19
1640088710000|2021-12-21 12:11:50|91405.4|91380.4|91406.3|91381.3|91407.8|91382.8|91405|91380|36
1640088720000|2021-12-21 12:12:00|91406.4|91381.4|91410.8|91385.8|91411.7|91386.7|91405.8|91380.8|45
1640088730000|2021-12-21 12:12:10|91411.2|91386.2|91417|91392|91417.7|91392.7|91411.2|91386.2|32
1640088740000|2021-12-21 12:12:20|91418.5|91393.5|91420|91395|91420|91395|91416.5|91391.5|31
1640088750000|2021-12-21 12:12:30|91419.8|91394.8|91421.6|91396.6|91423.6|91398.6|91419.3|91394.3|32
1640088760000|2021-12-21 12:12:40|91421.7|91396.7|91418.8|91393.8|91421.7|91396.7|91418|91393|36
1640088770000|2021-12-21 12:12:50|91418.5|91393.5|91418.5|91393.5|91420.9|91395.9|91414.9|91389.9|43
1640088780000|2021-12-21 12:13:00|91418.7|91393.7|91418.2|91393.2|91418.7|91393.7|91417.6|91392.6|20
1640088790000|2021-12-21 12:13:10|91418.1|91393.1|91438.4|91413.4|91440.1|91415.1|91417.9|91392.9|44
1640088800000|2021-12-21 12:13:20|91438.5|91413.5|91443.5|91418.5|91457.2|91420.3|91438.3|91405.3|35
1640088810000|2021-12-21 12:13:30|91443.4|91418.4|91427.4|91402.4|91447.9|91418.4|91426.5|91397.9|51
1640088820000|2021-12-21 12:13:40|91427.6|91402.6|91418.7|91393.7|91429.6|91404.6|91418.1|91393.1|45
1640088830000|2021-12-21 12:13:50|91418.8|91393.8|91424.6|91399.6|91424.6|91399.6|91418.2|91393.2|32
1640088840000|2021-12-21 12:14:00|91424.2|91399.2|91423.3|91398.3|91427.6|91402.6|91423.3|91398.3|42
1640088850000|2021-12-21 12:14:10|91423.7|91398.7|91436.7|91411.7|91445.7|91412.3|91423.7|91395.5|39
1640088860000|2021-12-21 12:14:20|91436.6|91411.6|91431.4|91406.4|91437.6|91412.6|91427.1|91402.1|49
1640088870000|2021-12-21 12:14:30|91432|91407|91439.5|91414.5|91449.3|91424.3|91432|91407|54
1640088880000|2021-12-21 12:14:40|91439.4|91414.4|91442.5|91417.5|91445.6|91420.6|91437.4|91412.4|48
1640088890000|2021-12-21 12:14:50|91442.8|91417.8|91438.6|91413.6|91452.3|91418.5|91435.7|91397.9|45
1640088900000|2021-12-21 12:15:00|91438.5|91413.5|91434.4|91409.4|91452.1|91418|91434.4|91402.1|35
1640088910000|2021-12-21 12:15:10|91434.8|91409.8|91435.8|91410.8|91439.2|91414.2|91432.2|91407.2|41
1640088920000|2021-12-21 12:15:20|91435.5|91410.5|91433.7|91408.7|91447.9|91412.2|91427.2|91396.6|47
1640088930000|2021-12-21 12:15:30|91434.2|91409.2|91436.9|91411.9|91437.4|91412.4|91433.6|91408.6|34
1640088940000|2021-12-21 12:15:40|91436.7|91411.7|91434.6|91409.6|91436.9|91411.9|91433.4|91408.4|26
1640088950000|2021-12-21 12:15:50|91434.9|91409.9|91432.5|91407.5|91434.9|91409.9|91432|91407|24
1640088960000|2021-12-21 12:16:00|91432.7|91407.7|91432.6|91407.6|91445.2|91408.4|91432.4|91394.6|22
1640088970000|2021-12-21 12:16:10|91432.4|91407.4|91432.7|91407.7|91432.7|91407.7|91432.4|91407.4|6
1640088980000|2021-12-21 12:16:20|91431.6|91406.6|91429.7|91404.7|91432|91407|91429.7|91404.7|9
1640088990000|2021-12-21 12:16:30|91430.7|91405.7|91432.3|91407.3|91433.2|91408.2|91430.4|91405.4|37
1640089000000|2021-12-21 12:16:40|91432.4|91407.4|91455.4|91405.4|91455.4|91423.2|91431.9|91399.4|50
1640089010000|2021-12-21 12:16:50|91455.3|91405.3|91446.7|91421.7|91455.3|91422.4|91440.9|91404.5|29
1640089020000|2021-12-21 12:17:00|91446.8|91421.8|91443.6|91418.6|91447|91422|91443|91418|30
1640089030000|2021-12-21 12:17:10|91443.8|91418.8|91445.6|91420.6|91446.6|91421.6|91442.7|91417.7|35
1640089040000|2021-12-21 12:17:20|91445.5|91420.5|91444.9|91419.9|91448.2|91423.2|91444.4|91419.4|40
1640089050000|2021-12-21 12:17:30|91444.8|91419.8|91441.1|91416.1|91445.5|91420.5|91440.3|91415.3|37
1640089060000|2021-12-21 12:17:40|91439.4|91414.4|91439|91414|91439.6|91414.6|91433.9|91408.9|34
1640089070000|2021-12-21 12:17:50|91438.7|91413.7|91433.5|91408.5|91439.5|91414.5|91433.5|91408.5|34
1640089080000|2021-12-21 12:18:00|91433.6|91408.6|91406.7|91381.7|91446|91409|91405.3|91380.3|27
1640089090000|2021-12-21 12:18:10|91406.9|91381.9|91405.2|91380.2|91406.9|91381.9|91402|91377|38
1640089100000|2021-12-21 12:18:20|91405.1|91380.1|91411.6|91386.6|91427.4|91388.1|91404.2|91370.8|43
1640089110000|2021-12-21 12:18:30|91411.5|91386.5|91410.8|91385.8|91426.5|91387.6|91410.5|91373.1|35
1640089120000|2021-12-21 12:18:40|91410.7|91385.7|91408.4|91383.4|91412.8|91387.8|91407.3|91382.3|54
1640089130000|2021-12-21 12:18:50|91408.7|91383.7|91409.6|91384.6|91411.7|91386.7|91408.7|91383.7|27
1640089140000|2021-12-21 12:19:00|91409.1|91384.1|91414.1|91389.1|91422.2|91389.1|91400.4|91371.1|52
1640089150000|2021-12-21 12:19:10|91414.2|91389.2|91412.8|91387.8|91414.2|91389.2|91409.7|91384.7|39
1640089160000|2021-12-21 12:19:20|91412.7|91387.7|91413.8|91388.8|91414.3|91389.3|91411.2|91386.2|31
1640089170000|2021-12-21 12:19:30|91413.7|91388.7|91412.9|91387.9|91414.1|91389.1|91412.2|91387.2|29
1640089180000|2021-12-21 12:19:40|91413|91388|91412.4|91387.4|91413|91388|91411.9|91386.9|20
1640089190000|2021-12-21 12:19:50|91412.5|91387.5|91420.1|91370.1|91420.3|91387.9|91398.9|91369.1|44
1640089200000|2021-12-21 12:20:00|91420.4|91370.4|91407.1|91382.1|91420.7|91383.9|91405.4|91369.2|36
1640089210000|2021-12-21 12:20:10|91407.7|91382.7|91403.6|91378.6|91407.7|91382.7|91402.3|91377.3|36
1640089220000|2021-12-21 12:20:20|91403.8|91378.8|91388.5|91338.5|91405.8|91380.8|91388.5|91338.5|49
1640089230000|2021-12-21 12:20:30|91387.7|91337.7|91408|91358|91408|91367.1|91373|91337.7|53
1640089240000|2021-12-21 12:20:40|91395.9|91370.9|91388.4|91363.4|91399.3|91374.3|91388|91363|45
1640089250000|2021-12-21 12:20:50|91388.7|91363.7|91391.5|91341.5|91392|91363.7|91378.1|91341.5|36
1640089260000|2021-12-21 12:21:00|91391.1|91341.1|91396|91346|91397.4|91360.5|91379.3|91341.1|35
1640089270000|2021-12-21 12:21:10|91396.5|91346.5|91382.7|91357.7|91396.5|91358.9|91382.2|91344.8|26
1640089280000|2021-12-21 12:21:20|91383|91358|91377.3|91352.3|91390|91358|91376.1|91338.2|41
1640089290000|2021-12-21 12:21:30|91390.7|91340.7|91374.8|91349.8|91392.6|91353.4|91374.8|91340.5|28
1640089300000|2021-12-21 12:21:40|91374.5|91349.5|91372.4|91347.4|91374.5|91349.5|91369.9|91344.9|34
1640089310000|2021-12-21 12:21:50|91372|91347|91382.8|91332.8|91384.4|91347|91369.7|91332.8|18
1640089320000|2021-12-21 12:22:00|91382.7|91332.7|91371.3|91346.3|91382.8|91347.1|91369.7|91332.7|22
1640089330000|2021-12-21 12:22:10|91370.6|91345.6|91362.6|91337.6|91376.6|91345.8|91360|91325.4|35
1640089340000|2021-12-21 12:22:20|91362.7|91337.7|91361.7|91336.7|91362.8|91337.8|91360.9|91335.9|33
1640089350000|2021-12-21 12:22:30|91361.4|91336.4|91361.9|91336.9|91361.9|91336.9|91360.1|91335.1|24
1640089360000|2021-12-21 12:22:40|91362.3|91337.3|91373.2|91323.2|91374.5|91340.7|91359|91322.5|31
1640089370000|2021-12-21 12:22:50|91372.7|91322.7|91361|91336|91372.7|91339.3|91355.3|91322.7|37
1640089380000|2021-12-21 12:23:00|91361.2|91336.2|91360.9|91335.9|91365.5|91340.5|91358.6|91333.6|50
1640089390000|2021-12-21 12:23:10|91361.9|91336.9|91362.2|91337.2|91377|91338.1|91358|91327|44
1640089400000|2021-12-21 12:23:20|91362.7|91337.7|91354.5|91329.5|91367.3|91342.3|91354.5|91329.5|42
1640089410000|2021-12-21 12:23:30|91353.4|91328.4|91349.6|91324.6|91355.7|91330.7|91349.6|91324.6|48
1640089420000|2021-12-21 12:23:40|91349.4|91324.4|91345.5|91320.5|91349.4|91324.4|91344|91319|36
1640089430000|2021-12-21 12:23:50|91343.4|91318.4|91347.9|91322.9|91349.8|91324.8|91343.4|91318.4|28
1640089440000|2021-12-21 12:24:00|91348.3|91323.3|91346.4|91321.4|91359.2|91328|91344.7|91309.1|45
1640089450000|2021-12-21 12:24:10|91347|91322|91347.9|91322.9|91364.7|91328.3|91344.6|91314.7|47
1640089460000|2021-12-21 12:24:20|91345.1|91320.1|91345.2|91320.2|91345.9|91320.9|91343.5|91318.5|34
1640089470000|2021-12-21 12:24:30|91345|91320|91344.5|91319.5|91345.6|91320.6|91344.4|91319.4|25
1640089480000|2021-12-21 12:24:40|91345.2|91320.2|91343.2|91318.2|91345.2|91320.2|91336.1|91311.1|42
1640089490000|2021-12-21 12:24:50|91344.1|91319.1|91340.9|91315.9|91362.5|91324.3|91334.6|91300.1|60
1640089500000|2021-12-21 12:25:00|91340|91315|91344.8|91319.8|91345.2|91320.2|91339.5|91314.5|46
1640089510000|2021-12-21 12:25:10|91344.7|91319.7|91339.3|91314.3|91351.8|91320.9|91335.2|91300.4|44
1640089520000|2021-12-21 12:25:20|91338.4|91313.4|91340.2|91315.2|91341.6|91316.6|91337.5|91312.5|28
1640089530000|2021-12-21 12:25:30|91341.7|91316.7|91345.3|91320.3|91346.6|91321.6|91340.9|91315.9|42
1640089540000|2021-12-21 12:25:40|91345|91320|91347.4|91322.4|91362.4|91323.7|91344.8|91311.4|27
1640089550000|2021-12-21 12:25:50|91348.2|91323.2|91346.2|91321.2|91359.4|91323.8|91345.2|91308|45
1640089560000|2021-12-21 12:26:00|91346.3|91321.3|91346.8|91321.8|91357.3|91322.2|91344.5|91306.7|26
1640089570000|2021-12-21 12:26:10|91346.7|91321.7|91348.5|91323.5|91349.6|91324.6|91346.7|91321.7|26
1640089580000|2021-12-21 12:26:20|91348.7|91323.7|91361.7|91336.7|91363.8|91336.7|91347.3|91313.8|39
1640089590000|2021-12-21 12:26:30|91363.5|91338.5|91364.1|91339.1|91371.9|91346.9|91362.4|91337.4|56
1640089600000|2021-12-21 12:26:40|91364.7|91339.7|91365.3|91340.3|91366.1|91341.1|91363.3|91338.3|17
1640089610000|2021-12-21 12:26:50|91365.2|91340.2|91364.5|91339.5|91366.4|91341.4|91363.6|91338.6|27
1640089620000|2021-12-21 12:27:00|91364.4|91339.4|91385.2|91335.2|91386.3|91349.1|91364.1|91330.1|46
1640089630000|2021-12-21 12:27:10|91385.1|91335.1|91366.1|91341.1|91385.2|91345.2|91361.1|91334.6|46
1640089640000|2021-12-21 12:27:20|91366|91341|91366.5|91341.5|91367.5|91342.5|91365.7|91340.7|28
1640089650000|2021-12-21 12:27:30|91368.3|91343.3|91365.6|91340.6|91368.3|91343.3|91365.1|91340.1|24
1640089660000|2021-12-21 12:27:40|91366.2|91341.2|91379.4|91354.4|91389.9|91364.9|91366.2|91341.2|66
1640089670000|2021-12-21 12:27:50|91380|91355|91383.9|91358.9|91399.7|91363.5|91379.8|91346.7|48
1640089680000|2021-12-21 12:28:00|91383.8|91358.8|91380.7|91355.7|91387.2|91362.2|91380.7|91355.7|46
1640089690000|2021-12-21 12:28:10|91380.8|91355.8|91376.9|91351.9|91384|91359|91376.5|91351.5|37
1640089700000|2021-12-21 12:28:20|91377.2|91352.2|91378.5|91353.5|91389.4|91354|91374.7|91339.3|34
1640089710000|2021-12-21 12:28:30|91378.3|91353.3|91374.7|91349.7|91391.9|91354.5|91373.9|91339.8|44
1640089720000|2021-12-21 12:28:40|91373.7|91348.7|91373.4|91348.4|91374.8|91349.8|91370.9|91345.9|41
1640089730000|2021-12-21 12:28:50|91372.6|91347.6|91375|91350|91385.5|91350.5|91371.8|91332.9|39
1640089740000|2021-12-21 12:29:00|91374.7|91349.7|91383.4|91358.4|91395.4|91361.8|91374.7|91339.9|49
1640089750000|2021-12-21 12:29:10|91382.4|91357.4|91393.3|91343.3|91393.3|91357.4|91379.1|91343.1|40
1640089760000|2021-12-21 12:29:20|91392.8|91342.8|91405.8|91355.8|91405.8|91368.1|91386.1|91342.8|38
1640089770000|2021-12-21 12:29:30|91405.2|91355.2|91382.8|91357.8|91405.2|91365.5|91380.3|91347.1|37
1640089780000|2021-12-21 12:29:40|91386|91361|91401.5|91351.5|91403.6|91368|91386|91350.5|45
1640089790000|2021-12-21 12:29:50|91401.3|91351.3|91389|91364|91404.1|91364.1|91388|91350.5|39
1640089800000|2021-12-21 12:30:00|91388.8|91363.8|91384.8|91359.8|91400.5|91366|91384|91349.1|39
1640089810000|2021-12-21 12:30:10|91384.6|91359.6|91387.6|91362.6|91390|91365|91384.6|91359.6|41
1640089820000|2021-12-21 12:30:20|91388.2|91363.2|91391.4|91366.4|91402.3|91366.6|91386.9|91349|47
1640089830000|2021-12-21 12:30:30|91391|91366|91391.4|91366.4|91392.7|91367.7|91390.8|91365.8|23
1640089840000|2021-12-21 12:30:40|91391.7|91366.7|91422.5|91372.5|91423.8|91382.5|91389|91364|56
1640089850000|2021-12-21 12:30:50|91422.6|91372.6|91405.2|91380.2|91423.1|91385.3|91403.9|91372.5|42
1640089860000|2021-12-21 12:31:00|91406.1|91381.1|91411.6|91361.6|91418.9|91381.8|91398.5|91361.6|45
1640089870000|2021-12-21 12:31:10|91411.9|91361.9|91402.2|91377.2|91411.9|91379.5|91398.7|91361.9|52
1640089880000|2021-12-21 12:31:20|91403|91378|91398|91373|91406.3|91381.3|91398|91373|36
1640089890000|2021-12-21 12:31:30|91401.4|91376.4|91402.8|91377.8|91409|91384|91400.6|91375.6|33
1640089900000|2021-12-21 12:31:40|91403.5|91378.5|91409.5|91384.5|91409.5|91384.5|91401.8|91376.8|38
1640089910000|2021-12-21 12:31:50|91410.1|91385.1|91415|91390|91431.6|91394.4|91410|91377.6|54
1640089920000|2021-12-21 12:32:00|91415.4|91390.4|91426.7|91376.7|91426.7|91393.2|91411.7|91374.2|39
1640089930000|2021-12-21 12:32:10|91424.3|91374.3|91428.2|91403.2|91443.7|91404.1|91416.7|91374.3|59
1640089940000|2021-12-21 12:32:20|91428|91403|91423.8|91398.8|91428.6|91403.6|91423.8|91398.8|35
1640089950000|2021-12-21 12:32:30|91424|91399|91426.9|91401.9|91428.6|91403.6|91423.4|91398.4|29
1640089960000|2021-12-21 12:32:40|91427.4|91402.4|91431.2|91406.2|91433.1|91408.1|91427.4|91402.4|28
1640089970000|2021-12-21 12:32:50|91430.7|91405.7|91431.2|91406.2|91435.1|91410.1|91428.5|91403.5|48
1640089980000|2021-12-21 12:33:00|91431.3|91406.3|91431.9|91406.9|91434|91409|91430.9|91405.9|25
1640089990000|2021-12-21 12:33:10|91432.8|91407.8|91429.9|91404.9|91432.8|91407.8|91429.9|91404.9|23
1640090000000|2021-12-21 12:33:20|91429.7|91404.7|91430.2|91405.2|91431.1|91406.1|91429.3|91404.3|26
1640090010000|2021-12-21 12:33:30|91430.6|91405.6|91434.6|91409.6|91448.4|91410.8|91430.6|91397.1|27
1640090020000|2021-12-21 12:33:40|91435|91410|91439.5|91414.5|91440|91415|91435|91410|26
1640090030000|2021-12-21 12:33:50|91439.1|91414.1|91441.9|91416.9|91441.9|91416.9|91437.5|91412.5|20
1640090040000|2021-12-21 12:34:00|91441.8|91416.8|91440.4|91415.4|91441.8|91416.8|91438.7|91413.7|20
1640090050000|2021-12-21 12:34:10|91440.5|91415.5|91446.8|91421.8|91448.3|91423.3|91439.4|91414.4|38
1640090060000|2021-12-21 12:34:20|91446.7|91421.7|91449.8|91424.8|91450|91425|91446.6|91421.6|27
1640090070000|2021-12-21 12:34:30|91449.9|91424.9|91451.8|91426.8|91454.8|91429.8|91449.2|91424.2|27
1640090080000|2021-12-21 12:34:40|91451.7|91426.7|91454.8|91429.8|91458.5|91433.5|91451.7|91426.7|43
1640090090000|2021-12-21 12:34:50|91454.9|91429.9|91457.1|91432.1|91457.1|91432.1|91454.9|91429.9|32
1640090100000|2021-12-21 12:35:00|91457.2|91432.2|91458.3|91433.3|91459.6|91434.6|91457.2|91432.2|29
1640090110000|2021-12-21 12:35:10|91458.2|91433.2|91457|91432|91460.7|91435.7|91456.5|91431.5|48
1640090120000|2021-12-21 12:35:20|91457.4|91432.4|91447.9|91397.9|91465.9|91432.4|91433.3|91397.9|42
1640090130000|2021-12-21 12:35:30|91448.4|91398.4|91440.2|91415.2|91449.1|91416.8|91437.6|91398.4|29
1640090140000|2021-12-21 12:35:40|91440.3|91415.3|91443.5|91418.5|91454.6|91419.6|91433.9|91398|46
1640090150000|2021-12-21 12:35:50|91443.6|91418.6|91442.5|91417.5|91445|91420|91439.9|91414.9|36
1640090160000|2021-12-21 12:36:00|91442.6|91417.6|91441.8|91416.8|91442.8|91417.8|91441.6|91416.6|17
1640090170000|2021-12-21 12:36:10|91442|91417|91438.4|91413.4|91451.7|91417|91437.9|91400.5|25
1640090180000|2021-12-21 12:36:20|91438.2|91413.2|91427.7|91402.7|91439.5|91414.5|91427.7|91402.7|28
1640090190000|2021-12-21 12:36:30|91428|91403|91448|91423|91459.5|91425.7|91428|91403|60
1640090200000|2021-12-21 12:36:40|91447.9|91422.9|91447.1|91422.1|91452.4|91427.4|91438.3|91413.3|51
1640090210000|2021-12-21 12:36:50|91447|91422|91450.2|91425.2|91452.9|91427.9|91446.4|91421.4|49
1640090220000|2021-12-21 12:37:00|91450.1|91425.1|91445.7|91420.7|91450.4|91425.4|91445.6|91420.6|43
1640090230000|2021-12-21 12:37:10|91446.4|91421.4|91443|91418|91446.4|91421.4|91440.9|91415.9|37
1640090240000|2021-12-21 12:37:20|91442.3|91417.3|91441.8|91416.8|91443.6|91418.6|91440.4|91415.4|27
1640090250000|2021-12-21 12:37:30|91440.3|91415.3|91440.2|91415.2|91440.7|91415.7|91437.6|91412.6|44
1640090260000|2021-12-21 12:37:40|91440.3|91415.3|91434.8|91409.8|91440.6|91415.6|91433.5|91408.5|45
1640090270000|2021-12-21 12:37:50|91435.9|91410.9|91435.3|91410.3|91436.5|91411.5|91434.1|91409.1|31
1640090280000|2021-12-21 12:38:00|91435|91410|91433.3|91408.3|91435|91410|91432.9|91407.9|22
1640090290000|2021-12-21 12:38:10|91433.5|91408.5|91435.7|91410.7|91437.2|91412.2|91432.8|91407.8|33
1640090300000|2021-12-21 12:38:20|91435.5|91410.5|91427.1|91402.1|91436.6|91411.6|91425.5|91400.5|21
1640090310000|2021-12-21 12:38:30|91426.8|91401.8|91429.2|91404.2|91429.2|91404.2|91426.3|91401.3|22
1640090320000|2021-12-21 12:38:40|91429.1|91404.1|91434.1|91409.1|91435.3|91410.3|91427.5|91402.5|28
1640090330000|2021-12-21 12:38:50|91433.3|91408.3|91438.6|91413.6|91442.7|91414.8|91428.8|91391.4|52
1640090340000|2021-12-21 12:39:00|91438.9|91413.9|91435.5|91410.5|91451.4|91418|91431.9|91395.8|52
1640090350000|2021-12-21 12:39:10|91435.6|91410.6|91434.3|91409.3|91436.9|91411.9|91434.2|91409.2|38
1640090360000|2021-12-21 12:39:20|91434.7|91409.7|91433.7|91408.7|91435.5|91410.5|91431.3|91406.3|36
1640090370000|2021-12-21 12:39:30|91433.9|91408.9|91433.6|91408.6|91434|91409|91432.9|91407.9|24
1640090380000|2021-12-21 12:39:40|91433.5|91408.5|91426.9|91401.9|91434.3|91409.3|91426.9|91401.9|32
1640090390000|2021-12-21 12:39:50|91426.5|91401.5|91424.3|91399.3|91430.9|91405.9|91423.7|91398.7|28
1640090400000|2021-12-21 12:40:00|91424.2|91399.2|91420.7|91395.7|91424.2|91399.2|91420.5|91395.5|40
1640090410000|2021-12-21 12:40:10|91422.3|91397.3|91425.8|91400.8|91426.6|91401.6|91419.8|91394.8|37
1640090420000|2021-12-21 12:40:20|91426.4|91401.4|91424.7|91399.7|91426.4|91401.4|91424.5|91399.5|17
1640090430000|2021-12-21 12:40:30|91425.1|91400.1|91425.2|91400.2|91425.8|91400.8|91424.6|91399.6|16
1640090440000|2021-12-21 12:40:40|91424.9|91399.9|91424.4|91399.4|91425.1|91400.1|91423.5|91398.5|9
1640090450000|2021-12-21 12:40:50|91423.9|91398.9|91428.8|91403.8|91430.8|91405.8|91423.9|91398.9|30
1640090460000|2021-12-21 12:41:00|91427.8|91402.8|91425.9|91400.9|91428.8|91403.8|91425.4|91400.4|20
1640090470000|2021-12-21 12:41:10|91426|91401|91425.9|91400.9|91426.2|91401.2|91424.7|91399.7|18
1640090480000|2021-12-21 12:41:20|91426.2|91401.2|91424.8|91399.8|91426.2|91401.2|91424.7|91399.7|22
1640090490000|2021-12-21 12:41:30|91424.9|91399.9|91425.3|91400.3|91425.9|91400.9|91424.1|91399.1|19
1640090500000|2021-12-21 12:41:40|91424.4|91399.4|91425.3|91400.3|91425.5|91400.5|91423.9|91398.9|28
1640090510000|2021-12-21 12:41:50|91425.5|91400.5|91422.8|91397.8|91425.8|91400.8|91422|91397|32
1640090520000|2021-12-21 12:42:00|91422.2|91397.2|91427|91402|91427.5|91402.5|91422.2|91397.2|34
1640090530000|2021-12-21 12:42:10|91427.6|91402.6|91429.6|91404.6|91441|91404.8|91426.8|91391|32
1640090540000|2021-12-21 12:42:20|91430.2|91405.2|91428.1|91403.1|91430.6|91405.6|91427.1|91402.1|29
1640090550000|2021-12-21 12:42:30|91428|91403|91425.6|91400.6|91428|91403|91425.4|91400.4|15
1640090560000|2021-12-21 12:42:40|91425.2|91400.2|91424.9|91399.9|91425.4|91400.4|91424.6|91399.6|17
1640090570000|2021-12-21 12:42:50|91424.4|91399.4|91425.3|91400.3|91425.8|91400.8|91424.4|91399.4|15
1640090580000|2021-12-21 12:43:00|91425.6|91400.6|91428.8|91403.8|91428.8|91403.8|91422.5|91397.5|32
1640090590000|2021-12-21 12:43:10|91428.9|91403.9|91430.3|91405.3|91431|91406|91428.4|91403.4|22
1640090600000|2021-12-21 12:43:20|91429.9|91404.9|91425.2|91400.2|91430.3|91405.3|91423.5|91398.5|31
1640090610000|2021-12-21 12:43:30|91425.7|91400.7|91435.6|91410.6|91436.4|91411.4|91423.7|91398.7|34
1640090620000|2021-12-21 12:43:40|91437.4|91412.4|91441.4|91416.4|91442.7|91417.7|91436.7|91411.7|41
1640090630000|2021-12-21 12:43:50|91443.2|91418.2|91443.5|91418.5|91444.4|91419.4|91442.2|91417.2|26
1640090640000|2021-12-21 12:44:00|91442.8|91417.8|91434.4|91409.4|91444.4|91419.4|91432.4|91407.4|47
1640090650000|2021-12-21 12:44:10|91433.9|91408.9|91431.6|91406.6|91434.3|91409.3|91430.8|91405.8|20
1640090660000|2021-12-21 12:44:20|91431.3|91406.3|91432.2|91407.2|91432.9|91407.9|91430.4|91405.4|34
1640090670000|2021-12-21 12:44:30|91432.9|91407.9|91433|91408|91435.1|91410.1|91432.2|91407.2|29
1640090680000|2021-12-21 12:44:40|91433.5|91408.5|91431.1|91406.1|91433.6|91408.6|91430.7|91405.7|23
1640090690000|2021-12-21 12:44:50|91431.3|91406.3|91433.4|91408.4|91434.3|91409.3|91430.1|91405.1|35
1640090700000|2021-12-21 12:45:00|91433.5|91408.5|91432.4|91407.4|91433.7|91408.7|91432.3|91407.3|28
1640090710000|2021-12-21 12:45:10|91432.2|91407.2|91433.1|91408.1|91433.6|91408.6|91431.5|91406.5|26
1640090720000|2021-12-21 12:45:20|91433.2|91408.2|91435.1|91410.1|91436.2|91411.2|91432.8|91407.8|28
1640090730000|2021-12-21 12:45:30|91434.3|91409.3|91430.4|91405.4|91435.1|91410.1|91428.8|91403.8|28
1640090740000|2021-12-21 12:45:40|91430|91405|91431.1|91406.1|91431.1|91406.1|91430|91405|10
1640090750000|2021-12-21 12:45:50|91431.3|91406.3|91430|91405|91431.3|91406.3|91430|91405|9
1640090760000|2021-12-21 12:46:00|91430.5|91405.5|91432.3|91407.3|91432.7|91407.7|91430.5|91405.5|19
1640090770000|2021-12-21 12:46:10|91434.5|91409.5|91429|91404|91436.8|91411.8|91426.9|91401.9|36
1640090780000|2021-12-21 12:46:20|91428.8|91403.8|91428.4|91403.4|91431.9|91406.9|91428.1|91403.1|39
1640090790000|2021-12-21 12:46:30|91428.3|91403.3|91441.2|91391.2|91441.2|91407.8|91426.2|91391.2|46
1640090800000|2021-12-21 12:46:40|91441.1|91391.1|91425.7|91400.7|91441.1|91402.8|91425.7|91389|24
1640090810000|2021-12-21 12:46:50|91425.5|91400.5|91426.6|91401.6|91427.1|91402.1|91425.5|91400.5|27
1640090820000|2021-12-21 12:47:00|91426.7|91401.7|91432.1|91407.1|91432.5|91407.5|91426.4|91401.4|29
1640090830000|2021-12-21 12:47:10|91431.6|91406.6|91421.2|91396.2|91432.4|91407.4|91421.2|91396.2|28
1640090840000|2021-12-21 12:47:20|91420.7|91395.7|91423|91398|91426.1|91401.1|91420.7|91395.7|32
1640090850000|2021-12-21 12:47:30|91423.5|91398.5|91425.5|91400.5|91426.6|91401.6|91423.5|91398.5|27
1640090860000|2021-12-21 12:47:40|91425.2|91400.2|91424.6|91399.6|91426.8|91401.8|91420.9|91395.9|43
1640090870000|2021-12-21 12:47:50|91424.7|91399.7|91426.7|91401.7|91426.7|91401.7|91423.2|91398.2|27
1640090880000|2021-12-21 12:48:00|91426.5|91401.5|91424.7|91399.7|91430.7|91405.7|91424.1|91399.1|34
1640090890000|2021-12-21 12:48:10|91427.3|91402.3|91425.1|91400.1|91430.2|91405.2|91423.1|91398.1|30
1640090900000|2021-12-21 12:48:20|91424.2|91399.2|91428|91403|91428.4|91403.4|91424.1|91399.1|28
1640090910000|2021-12-21 12:48:30|91429.1|91404.1|91423.6|91398.6|91430.4|91405.4|91423.6|91398.6|34
1640090920000|2021-12-21 12:48:40|91423.9|91398.9|91423.6|91398.6|91425.8|91400.8|91422.6|91397.6|28
1640090930000|2021-12-21 12:48:50|91425.3|91400.3|91424|91399|91425.9|91400.9|91424|91399|16
1640090940000|2021-12-21 12:49:00|91423.8|91398.8|91399|91374|91426.4|91401.4|91397.8|91372.8|38
1640090950000|2021-12-21 12:49:10|91398.6|91373.6|91396.2|91371.2|91400.8|91375.8|91396.1|91371.1|33
1640090960000|2021-12-21 12:49:20|91396.1|91371.1|91395.8|91370.8|91396.1|91371.1|91393.1|91368.1|34
1640090970000|2021-12-21 12:49:30|91396.1|91371.1|91394.8|91369.8|91396.7|91371.7|91393.1|91368.1|35
1640090980000|2021-12-21 12:49:40|91393.4|91368.4|91394.4|91369.4|91394.9|91369.9|91393.4|91368.4|32
1640090990000|2021-12-21 12:49:50|91394.6|91369.6|91395.9|91370.9|91399.8|91374.8|91394.6|91369.6|31
1640091000000|2021-12-21 12:50:00|91395.6|91370.6|91395.9|91370.9|91397.4|91372.4|91395.2|91370.2|33
1640091010000|2021-12-21 12:50:10|91396.1|91371.1|91392.1|91367.1|91396.4|91371.4|91391.9|91366.9|30
1640091020000|2021-12-21 12:50:20|91392.2|91367.2|91389.1|91364.1|91394.1|91369.1|91387.8|91362.8|50
1640091030000|2021-12-21 12:50:30|91389|91364|91384.7|91359.7|91391.2|91366.2|91381.8|91356.8|40
1640091040000|2021-12-21 12:50:40|91384.6|91359.6|91385.9|91360.9|91387.8|91362.8|91384.1|91359.1|24
1640091050000|2021-12-21 12:50:50|91386.3|91361.3|91386.4|91361.4|91386.7|91361.7|91383.1|91358.1|28
1640091060000|2021-12-21 12:51:00|91386.1|91361.1|91388.6|91363.6|91388.6|91363.6|91385.9|91360.9|25
1640091070000|2021-12-21 12:51:10|91388|91363|91388.3|91363.3|91389.3|91364.3|91387.8|91362.8|29
1640091080000|2021-12-21 12:51:20|91388|91363|91379.5|91354.5|91388|91363|91375.7|91350.7|37
1640091090000|2021-12-21 12:51:30|91380.1|91355.1|91377.4|91352.4|91381.3|91356.3|91376.9|91351.9|27
1640091100000|2021-12-21 12:51:40|91378|91353|91373|91348|91384.3|91359.3|91369.9|91344.9|57
1640091110000|2021-12-21 12:51:50|91372.9|91347.9|91375.1|91350.1|91375.1|91350.1|91370.5|91345.5|52
1640091120000|2021-12-21 12:52:00|91375.2|91350.2|91383|91358|91383.6|91358.6|91371.9|91346.9|46
1640091130000|2021-12-21 12:52:10|91382.9|91357.9|91375.8|91350.8|91387.3|91362.3|91374.2|91349.2|59
1640091140000|2021-12-21 12:52:20|91375.9|91350.9|91373.9|91348.9|91378.5|91353.5|91372.5|91347.5|42
1640091150000|2021-12-21 12:52:30|91373.7|91348.7|91368.8|91343.8|91373.7|91348.7|91365.7|91340.7|56
1640091160000|2021-12-21 12:52:40|91368.7|91343.7|91361.8|91336.8|91370.5|91345.5|91360.9|91335.9|36
1640091170000|2021-12-21 12:52:50|91360.8|91335.8|91358.4|91333.4|91361.2|91336.2|91357|91332|41
1640091180000|2021-12-21 12:53:00|91357.8|91332.8|91364.6|91339.6|91380.2|91341.5|91357.8|91328.4|51
1640091190000|2021-12-21 12:53:10|91364.7|91339.7|91361.4|91336.4|91364.7|91339.7|91360.7|91335.7|36
1640091200000|2021-12-21 12:53:20|91361.1|91336.1|91351.9|91326.9|91361.3|91336.3|91350.3|91325.3|40
1640091210000|2021-12-21 12:53:30|91352|91327|91353.4|91328.4|91355.1|91330.1|91351.7|91326.7|42
1640091220000|2021-12-21 12:53:40|91353.7|91328.7|91355.2|91330.2|91357|91332|91353.7|91328.7|32
1640091230000|2021-12-21 12:53:50|91355|91330|91356.9|91331.9|91357.2|91332.2|91355|91330|26
1640091240000|2021-12-21 12:54:00|91357|91332|91378.9|91328.9|91379.3|91342.2|91357|91328.9|32
1640091250000|2021-12-21 12:54:10|91379|91329|91364.9|91339.9|91379|91341.9|91364.8|91328.1|20
1640091260000|2021-12-21 12:54:20|91364.7|91339.7|91364.8|91339.8|91377.2|91339.9|91363.2|91326.3|29
1640091270000|2021-12-21 12:54:30|91365.2|91340.2|91377.3|91352.3|91380.4|91355.4|91365.2|91340.2|40
1640091280000|2021-12-21 12:54:40|91377.2|91352.2|91377.4|91352.4|91377.8|91352.8|91376.5|91351.5|21
1640091290000|2021-12-21 12:54:50|91377.3|91352.3|91377|91352|91377.5|91352.5|91376|91351|29
1640091300000|2021-12-21 12:55:00|91376.7|91351.7|91377.2|91352.2|91377.5|91352.5|91374|91349|35
1640091310000|2021-12-21 12:55:10|91377.5|91352.5|91378|91353|91378.1|91353.1|91377.2|91352.2|20
1640091320000|2021-12-21 12:55:20|91377.8|91352.8|91372.3|91347.3|91377.8|91352.8|91370.2|91345.2|50
1640091330000|2021-12-21 12:55:30|91372.4|91347.4|91369|91344|91374.8|91349.8|91369|91344|46
1640091340000|2021-12-21 12:55:40|91368.8|91343.8|91357.7|91332.7|91371.3|91346.3|91357.7|91332.7|51
1640091350000|2021-12-21 12:55:50|91358.4|91333.4|91356|91331|91358.4|91333.4|91353.4|91328.4|45
1640091360000|2021-12-21 12:56:00|91357.4|91332.4|91358.1|91333.1|91362.8|91337.8|91356.3|91331.3|49
1640091370000|2021-12-21 12:56:10|91357.9|91332.9|91348.2|91323.2|91368.9|91333.9|91345.1|91310.7|58
1640091380000|2021-12-21 12:56:20|91347.5|91322.5|91347.6|91322.6|91348.7|91323.7|91345|91320|45
1640091390000|2021-12-21 12:56:30|91358.9|91308.9|91342.7|91317.7|91358.9|91325.3|91341.4|91308.9|60
1640091400000|2021-12-21 12:56:40|91343.5|91318.5|91339.1|91314.1|91344.7|91319.7|91338.7|91313.7|50
1640091410000|2021-12-21 12:56:50|91339.4|91314.4|91336.5|91311.5|91354|91317.4|91334.2|91304|56
1640091420000|2021-12-21 12:57:00|91336.8|91311.8|91343.6|91318.6|91346|91321|91335.4|91310.4|59
1640091430000|2021-12-21 12:57:10|91343.1|91318.1|91343.6|91318.6|91347.6|91322.6|91342.9|91317.9|34
1640091440000|2021-12-21 12:57:20|91344.5|91319.5|91350.9|91325.9|91353|91328|91342.4|91317.4|46
1640091450000|2021-12-21 12:57:30|91349.6|91324.6|91346.2|91321.2|91349.6|91324.6|91344.7|91319.7|44
1640091460000|2021-12-21 12:57:40|91344.5|91319.5|91346.2|91321.2|91346.8|91321.8|91344.5|91319.5|51
1640091470000|2021-12-21 12:57:50|91344.5|91319.5|91352.7|91327.7|91367.1|91331.1|91344.5|91316.9|47
1640091480000|2021-12-21 12:58:00|91350.3|91325.3|91351.2|91326.2|91354.3|91329.3|91347.2|91322.2|54
1640091490000|2021-12-21 12:58:10|91351|91326|91351|91326|91351|91326|91339.4|91314.4|63
1640091500000|2021-12-21 12:58:20|91347.9|91322.9|91344.9|91319.9|91353|91328|91344.1|91319.1|54
1640091510000|2021-12-21 12:58:30|91344.3|91319.3|91351|91326|91351.8|91326.8|91343.6|91318.6|46
1640091520000|2021-12-21 12:58:40|91350.5|91325.5|91354.7|91329.7|91354.7|91329.7|91342.8|91317.8|52
1640091530000|2021-12-21 12:58:50|91355.6|91330.6|91361.5|91336.5|91361.5|91336.5|91354.2|91329.2|43
1640091540000|2021-12-21 12:59:00|91361.3|91336.3|91375.3|91350.3|91377.4|91352.4|91358.9|91333.9|60
1640091550000|2021-12-21 12:59:10|91374.1|91349.1|91382|91357|91390.6|91365.6|91373.8|91348.8|54
1640091560000|2021-12-21 12:59:20|91380.7|91355.7|91378.4|91353.4|91393.4|91358.2|91376.6|91339.5|57
1640091570000|2021-12-21 12:59:30|91377.9|91352.9|91378.3|91353.3|91391.5|91358.5|91376.4|91341|58
1640091580000|2021-12-21 12:59:40|91378.2|91353.2|91379.7|91354.7|91394.3|91357.6|91377.6|91344.3|58
1640091590000|2021-12-21 12:59:50|91378.6|91353.6|91394.1|91369.1|91396.8|91371.8|91378.3|91345.1|63
1640091600000|2021-12-21 13:00:00|91393.4|91368.4|91385.4|91360.4|91403.8|91369.5|91385|91348.7|60
1640091610000|2021-12-21 13:00:10|91386|91361|91405.9|91380.9|91421.3|91385.9|91385.9|91350.6|56
1640091620000|2021-12-21 13:00:20|91405.1|91380.1|91395.4|91370.4|91412.7|91381.6|91395.1|91358.7|34
1640091630000|2021-12-21 13:00:30|91397|91372|91389.4|91364.4|91397|91372|91385.7|91360.7|54
1640091640000|2021-12-21 13:00:40|91388.9|91363.9|91391.9|91366.9|91394.8|91369.8|91388.9|91363.9|40
1640091650000|2021-12-21 13:00:50|91391.7|91366.7|91394.7|91369.7|91396|91371|91384|91359|43
1640091660000|2021-12-21 13:01:00|91394|91369|91389.6|91364.6|91394|91369|91389.2|91364.2|39
1640091670000|2021-12-21 13:01:10|91390.2|91365.2|91392.2|91367.2|91393.4|91368.4|91388.2|91363.2|51
1640091680000|2021-12-21 13:01:20|91391.9|91366.9|91371.9|91346.9|91392.4|91367.4|91370.5|91345.5|42
1640091690000|2021-12-21 13:01:30|91371.7|91346.7|91371.1|91346.1|91372.1|91347.1|91369.5|91344.5|34
1640091700000|2021-12-21 13:01:40|91371.3|91346.3|91366.3|91341.3|91371.3|91346.3|91366.3|91341.3|55
1640091710000|2021-12-21 13:01:50|91366.9|91341.9|91367|91342|91383.9|91345.3|91366|91333.1|50
1640091720000|2021-12-21 13:02:00|91367.5|91342.5|91367.8|91342.8|91370.5|91345.5|91366.6|91341.6|51
1640091730000|2021-12-21 13:02:10|91367.9|91342.9|91365.3|91340.3|91368.6|91343.6|91357.1|91332.1|54
1640091740000|2021-12-21 13:02:20|91365.4|91340.4|91354.9|91329.9|91370|91345|91354.3|91329.3|59
1640091750000|2021-12-21 13:02:30|91355|91330|91346.1|91321.1|91355|91330|91344.6|91319.6|68
1640091760000|2021-12-21 13:02:40|91345.3|91320.3|91342.2|91317.2|91354.3|91322.8|91339.6|91304.2|68
1640091770000|2021-12-21 13:02:50|91343.4|91318.4|91362.3|91337.3|91362.8|91337.8|91339.7|91309.6|67
1640091780000|2021-12-21 13:03:00|91362.2|91337.2|91352.1|91302.1|91363.4|91338.4|91342.1|91302.1|69
1640091790000|2021-12-21 13:03:10|91351.9|91301.9|91343.1|91318.1|91361.1|91325.1|91337.8|91301.9|63
1640091800000|2021-12-21 13:03:20|91343.5|91318.5|91368.3|91318.3|91368.3|91329.4|91342.8|91312.1|52
1640091810000|2021-12-21 13:03:30|91356|91331|91358.8|91333.8|91374|91336.2|91356|91319.2|51
1640091820000|2021-12-21 13:03:40|91358.9|91333.9|91357.6|91332.6|91358.9|91333.9|91357.2|91332.2|30
1640091830000|2021-12-21 13:03:50|91357.8|91332.8|91357.1|91332.1|91358.8|91333.8|91356.5|91331.5|28
1640091840000|2021-12-21 13:04:00|91356.9|91331.9|91373.2|91323.2|91374.1|91337.7|91355.3|91323.1|40
1640091850000|2021-12-21 13:04:10|91373.8|91323.8|91362|91337|91373.8|91338.9|91357.7|91323.8|50
1640091860000|2021-12-21 13:04:20|91362.1|91337.1|91362.7|91337.7|91363|91338|91361.6|91336.6|24
1640091870000|2021-12-21 13:04:30|91363.2|91338.2|91363.2|91338.2|91363.4|91338.4|91362.3|91337.3|30
1640091880000|2021-12-21 13:04:40|91365.7|91340.7|91367.4|91342.4|91370.7|91345.7|91365.7|91340.7|43
1640091890000|2021-12-21 13:04:50|91367|91342|91372.4|91347.4|91380.2|91347.4|91367|91328.4|46
1640091900000|2021-12-21 13:05:00|91372.3|91347.3|91375.4|91350.4|91376.6|91351.6|91369.1|91344.1|51
1640091910000|2021-12-21 13:05:10|91374.5|91349.5|91370.3|91345.3|91376|91351|91369.9|91344.9|37
1640091920000|2021-12-21 13:05:20|91370.1|91345.1|91371.9|91346.9|91371.9|91346.9|91361.5|91336.5|52
1640091930000|2021-12-21 13:05:30|91371.8|91346.8|91366.6|91341.6|91371.8|91346.8|91366.5|91341.5|48
1640091940000|2021-12-21 13:05:40|91367.8|91342.8|91367.1|91342.1|91368.9|91343.9|91365.7|91340.7|29
1640091950000|2021-12-21 13:05:50|91367.5|91342.5|91372.6|91347.6|91378.9|91349|91366.1|91328.7|45
1640091960000|2021-12-21 13:06:00|91372.7|91347.7|91383.4|91358.4|91383.4|91358.4|91371.4|91346.4|54
1640091970000|2021-12-21 13:06:10|91383.2|91358.2|91394.6|91369.6|91399.6|91370.3|91381.1|91349.6|66
1640091980000|2021-12-21 13:06:20|91394.9|91369.9|91401.2|91376.2|91412.2|91377.9|91391.7|91361.6|56
1640091990000|2021-12-21 13:06:30|91400.7|91375.7|91400.6|91375.6|91401.3|91376.3|91398.9|91373.9|39
1640092000000|2021-12-21 13:06:40|91400.9|91375.9|91413.4|91388.4|91423.9|91390.1|91397.4|91372.4|52
1640092010000|2021-12-21 13:06:50|91412.1|91387.1|91415.8|91390.8|91421.3|91392.9|91409.1|91371.3|48
1640092020000|2021-12-21 13:07:00|91417.2|91392.2|91427.9|91402.9|91428.1|91403.1|91415.8|91390.8|48
1640092030000|2021-12-21 13:07:10|91427.4|91402.4|91424.6|91399.6|91427.5|91402.5|91421.8|91396.8|43
1640092040000|2021-12-21 13:07:20|91435.5|91385.5|91425.7|91400.7|91437.1|91405.1|91422.7|91385.5|52
1640092050000|2021-12-21 13:07:30|91425.3|91400.3|91438.8|91413.8|91448.7|91415.6|91424.8|91398.7|58
1640092060000|2021-12-21 13:07:40|91439.4|91414.4|91449.9|91424.9|91461.6|91426.1|91439.4|91411.6|51
1640092070000|2021-12-21 13:07:50|91450.1|91425.1|91456.6|91431.6|91469|91431.8|91447.7|91412.2|54
1640092080000|2021-12-21 13:08:00|91456.8|91431.8|91469|91419|91470.5|91433.6|91456.2|91418.7|41
1640092090000|2021-12-21 13:08:10|91468.9|91418.9|91456.6|91431.6|91470.6|91434.2|91454.1|91418.7|42
1640092100000|2021-12-21 13:08:20|91456.5|91431.5|91459.8|91434.8|91464|91439|91455.5|91430.5|47
1640092110000|2021-12-21 13:08:30|91459|91434|91452.1|91427.1|91471.5|91435.3|91451.5|91414.7|52
1640092120000|2021-12-21 13:08:40|91451.8|91426.8|91480|91455|91480.8|91455.8|91446.2|91421.2|64
1640092130000|2021-12-21 13:08:50|91480.6|91455.6|91470.7|91445.7|91492.9|91456.4|91465.1|91431.7|60
1640092140000|2021-12-21 13:09:00|91472.4|91447.4|91468.8|91443.8|91488|91452.5|91468.2|91438|48
1640092150000|2021-12-21 13:09:10|91468.1|91443.1|91476.2|91451.2|91476.2|91451.2|91468.1|91443.1|61
1640092160000|2021-12-21 13:09:20|91476|91451|91467.9|91442.9|91484.9|91453.1|91467.2|91430.5|63
1640092170000|2021-12-21 13:09:30|91468.4|91443.4|91466.4|91441.4|91468.4|91443.4|91464.9|91439.9|38
1640092180000|2021-12-21 13:09:40|91465.2|91440.2|91465.7|91440.7|91467.8|91442.8|91465.1|91440.1|41
1640092190000|2021-12-21 13:09:50|91465.5|91440.5|91466.2|91441.2|91467.4|91442.4|91465.4|91440.4|19
1640092200000|2021-12-21 13:10:00|91467.5|91442.5|91462.5|91437.5|91467.7|91442.7|91458.7|91433.7|40
1640092210000|2021-12-21 13:10:10|91462.4|91437.4|91472.2|91447.2|91476.3|91447.3|91460.4|91426.3|49
1640092220000|2021-12-21 13:10:20|91470.2|91445.2|91468.9|91443.9|91470.2|91445.2|91463.3|91438.3|40
1640092230000|2021-12-21 13:10:30|91469.5|91444.5|91482|91432|91482|91444.5|91464.8|91428.9|36
1640092240000|2021-12-21 13:10:40|91468.3|91443.3|91476.3|91426.3|91479|91444.2|91463.6|91426.3|44
1640092250000|2021-12-21 13:10:50|91476.6|91426.6|91465.1|91440.1|91477.6|91442.2|91461|91425.8|51
1640092260000|2021-12-21 13:11:00|91465.6|91440.6|91466.7|91441.7|91480|91443.2|91464.7|91428.9|31
1640092270000|2021-12-21 13:11:10|91466.6|91441.6|91447.4|91422.4|91466.6|91441.6|91445|91420|58
1640092280000|2021-12-21 13:11:20|91447.2|91422.2|91462.5|91412.5|91463|91428.2|91446.2|91412|49
1640092290000|2021-12-21 13:11:30|91448.8|91423.8|91440.2|91415.2|91449.2|91424.2|91438.6|91413.6|42
1640092300000|2021-12-21 13:11:40|91440.1|91415.1|91437|91412|91442.4|91417.4|91436.6|91411.6|33
1640092310000|2021-12-21 13:11:50|91436.8|91411.8|91443.9|91418.9|91444.9|91419.9|91436.8|91411.8|48
1640092320000|2021-12-21 13:12:00|91445.4|91420.4|91445|91420|91445.9|91420.9|91439.4|91414.4|43
1640092330000|2021-12-21 13:12:10|91445.2|91420.2|91454.1|91429.1|91454.1|91429.1|91441.6|91416.6|40
1640092340000|2021-12-21 13:12:20|91452.8|91427.8|91453.1|91428.1|91454.3|91429.3|91451.4|91426.4|33
1640092350000|2021-12-21 13:12:30|91453|91428|91453.5|91428.5|91454.3|91429.3|91451|91426|27
1640092360000|2021-12-21 13:12:40|91453.3|91428.3|91456.3|91431.3|91456.5|91431.5|91451.8|91426.8|32
1640092370000|2021-12-21 13:12:50|91456.7|91431.7|91454.3|91429.3|91473|91436|91452.5|91422.2|52
1640092380000|2021-12-21 13:13:00|91454|91429|91455.5|91430.5|91462.1|91437.1|91453.6|91428.6|45
1640092390000|2021-12-21 13:13:10|91456.5|91431.5|91458.4|91433.4|91458.7|91433.7|91454.4|91429.4|45
1640092400000|2021-12-21 13:13:20|91458|91433|91461.1|91436.1|91461.6|91436.6|91452.4|91427.4|43
1640092410000|2021-12-21 13:13:30|91461.2|91436.2|91466.4|91441.4|91467|91442|91461|91436|41
1640092420000|2021-12-21 13:13:40|91466.6|91441.6|91461.8|91436.8|91466.7|91441.7|91459.2|91434.2|55
1640092430000|2021-12-21 13:13:50|91463.1|91438.1|91448.9|91423.9|91463.3|91438.3|91445.4|91420.4|54
1640092440000|2021-12-21 13:14:00|91449|91424|91449.3|91424.3|91450.7|91425.7|91445.9|91420.9|51
1640092450000|2021-12-21 13:14:10|91449.6|91424.6|91451.5|91426.5|91451.7|91426.7|91448.3|91423.3|47
1640092460000|2021-12-21 13:14:20|91453.2|91428.2|91474.9|91449.9|91480.1|91455.1|91453.2|91428.2|51
1640092470000|2021-12-21 13:14:30|91475.2|91450.2|91481.9|91456.9|91482.2|91457.2|91469.7|91444.7|61
1640092480000|2021-12-21 13:14:40|91483.1|91458.1|91480.9|91455.9|91487.6|91462.6|91478.1|91453.1|46
1640092490000|2021-12-21 13:14:50|91481.6|91456.6|91483.5|91458.5|91483.9|91458.9|91478.1|91453.1|40
1640092500000|2021-12-21 13:15:00|91482.9|91457.9|91485.6|91460.6|91485.6|91460.6|91482|91457|50
1640092510000|2021-12-21 13:15:10|91485.4|91460.4|91484.5|91459.5|91485.9|91460.9|91482.3|91457.3|28
1640092520000|2021-12-21 13:15:20|91484.4|91459.4|91484.2|91459.2|91486.6|91461.6|91482.1|91457.1|45
1640092530000|2021-12-21 13:15:30|91484.3|91459.3|91490.5|91465.5|91490.5|91465.5|91481.8|91456.8|40
1640092540000|2021-12-21 13:15:40|91490.6|91465.6|91492.3|91467.3|91492.3|91467.3|91484.5|91459.5|45
1640092550000|2021-12-21 13:15:50|91491.8|91466.8|91492.6|91467.6|91493.4|91468.4|91488.2|91463.2|30
1640092560000|2021-12-21 13:16:00|91492.4|91467.4|91491.2|91466.2|91493.4|91468.4|91489.9|91464.9|31
1640092570000|2021-12-21 13:16:10|91491.3|91466.3|91494.2|91469.2|91498.4|91473.4|91491.1|91466.1|38
1640092580000|2021-12-21 13:16:20|91495.1|91470.1|91478.2|91453.2|91495.8|91470.1|91478.2|91445.2|44
1640092590000|2021-12-21 13:16:30|91478.4|91453.4|91476.4|91451.4|91480.8|91455.8|91476.4|91451.4|42
1640092600000|2021-12-21 13:16:40|91476.6|91451.6|91486.4|91461.4|91486.6|91461.6|91475.5|91450.5|31
1640092610000|2021-12-21 13:16:50|91486.2|91461.2|91483|91458|91486.2|91461.2|91481.6|91456.6|35
1640092620000|2021-12-21 13:17:00|91482.7|91457.7|91483.1|91458.1|91486.7|91461.7|91482.3|91457.3|29
1640092630000|2021-12-21 13:17:10|91482.9|91457.9|91475.2|91450.2|91491.2|91457.9|91474.8|91440.6|41
1640092640000|2021-12-21 13:17:20|91476.2|91451.2|91444.7|91419.7|91476.2|91451.2|91444.3|91411.6|44
1640092650000|2021-12-21 13:17:30|91445|91420|91426.6|91401.6|91461.2|91428.1|91426.6|91394.5|60
1640092660000|2021-12-21 13:17:40|91427.6|91402.6|91429.2|91404.2|91442.5|91404.7|91426.6|91392.4|40
1640092670000|2021-12-21 13:17:50|91429.3|91404.3|91422.9|91397.9|91429.8|91404.8|91422.9|91397.9|34
1640092680000|2021-12-21 13:18:00|91422.6|91397.6|91425.7|91400.7|91435.7|91400.8|91421.4|91384.9|37
1640092690000|2021-12-21 13:18:10|91425.9|91400.9|91438.5|91413.5|91442.3|91413.5|91423.6|91387.5|42
1640092700000|2021-12-21 13:18:20|91451.2|91401.2|91435.6|91410.6|91465.2|91429.6|91435.3|91401.1|61
1640092710000|2021-12-21 13:18:30|91435.9|91410.9|91441.8|91416.8|91442|91417|91435.3|91410.3|37
1640092720000|2021-12-21 13:18:40|91441.3|91416.3|91437.7|91412.7|91442.8|91417.8|91437.3|91412.3|33
1640092730000|2021-12-21 13:18:50|91440.7|91415.7|91445.4|91420.4|91446.9|91421.9|91435.8|91410.8|24
1640092740000|2021-12-21 13:19:00|91445|91420|91447.7|91422.7|91452.4|91427.4|91445|91420|54
1640092750000|2021-12-21 13:19:10|91448|91423|91454.3|91429.3|91456|91431|91447.4|91422.4|51
1640092760000|2021-12-21 13:19:20|91455.8|91430.8|91433.5|91408.5|91458.9|91433.9|91433.5|91408.5|46
1640092770000|2021-12-21 13:19:30|91433.2|91408.2|91422|91397|91433.2|91408.2|91421.2|91396.2|41
1640092780000|2021-12-21 13:19:40|91422.1|91397.1|91424.5|91399.5|91427.1|91402.1|91422|91397|57
1640092790000|2021-12-21 13:19:50|91424.9|91399.9|91422.1|91397.1|91446|91411.9|91422.1|91386.2|57
1640092800000|2021-12-21 13:20:00|91419.8|91394.8|91418.6|91393.6|91437.4|91398|91411.5|91383.8|53
1640092810000|2021-12-21 13:20:10|91418.5|91393.5|91440.8|91415.8|91443.2|91418.2|91413.6|91380.6|66
1640092820000|2021-12-21 13:20:20|91440.6|91415.6|91438.6|91413.6|91442.8|91417.8|91432.3|91407.3|69
1640092830000|2021-12-21 13:20:30|91438.3|91413.3|91428.1|91403.1|91443.1|91418.1|91427.5|91389.6|52
1640092840000|2021-12-21 13:20:40|91440.6|91390.6|91439.7|91414.7|91441|91414.7|91428.5|91390.5|54
1640092850000|2021-12-21 13:20:50|91439.2|91414.2|91438.7|91413.7|91450.5|91414.7|91437.6|91400.5|21
1640092860000|2021-12-21 13:21:00|91438.8|91413.8|91438.4|91413.4|91439.9|91414.9|91438.2|91413.2|34
1640092870000|2021-12-21 13:21:10|91438.2|91413.2|91430.3|91405.3|91438.2|91413.2|91421.2|91396.2|57
1640092880000|2021-12-21 13:21:20|91430.5|91405.5|91432.7|91407.7|91435.2|91410.2|91425.6|91400.6|55
1640092890000|2021-12-21 13:21:30|91432.6|91407.6|91417.7|91392.7|91433|91408|91415.8|91379.4|56
1640092900000|2021-12-21 13:21:40|91417.5|91392.5|91416.4|91391.4|91429|91392.5|91407.1|91378.5|51
1640092910000|2021-12-21 13:21:50|91417.9|91392.9|91426.2|91401.2|91427.5|91402.5|91414.6|91389.6|45
1640092920000|2021-12-21 13:22:00|91425.3|91400.3|91426.5|91401.5|91429.6|91404.6|91419.2|91394.2|49
1640092930000|2021-12-21 13:22:10|91425.8|91400.8|91422.2|91397.2|91427.7|91402.7|91421.5|91396.5|42
1640092940000|2021-12-21 13:22:20|91421.9|91396.9|91420|91395|91424.3|91399.3|91419.4|91394.4|52
1640092950000|2021-12-21 13:22:30|91419.9|91394.9|91424.6|91399.6|91426.1|91401.1|91417.8|91392.8|44
1640092960000|2021-12-21 13:22:40|91424.8|91399.8|91426.4|91401.4|91426.4|91401.4|91423.4|91398.4|32
1640092970000|2021-12-21 13:22:50|91427.1|91402.1|91424.4|91399.4|91430.2|91405.2|91424.1|91399.1|38
1640092980000|2021-12-21 13:23:00|91424.3|91399.3|91424|91399|91429.6|91404.6|91421.8|91396.8|53
1640092990000|2021-12-21 13:23:10|91422.8|91397.8|91426.9|91401.9|91426.9|91401.9|91422.6|91397.6|46
1640093000000|2021-12-21 13:23:20|91427.3|91402.3|91430|91405|91430.5|91405.5|91427|91402|54
1640093010000|2021-12-21 13:23:30|91429.8|91404.8|91426.9|91401.9|91433.4|91408.4|91426.9|91401.9|44
1640093020000|2021-12-21 13:23:40|91427.3|91402.3|91442.7|91417.7|91442.7|91417.7|91424.3|91399.3|48
1640093030000|2021-12-21 13:23:50|91445.1|91420.1|91440|91415|91445.2|91420.2|91439.7|91414.7|48
1640093040000|2021-12-21 13:24:00|91439.1|91414.1|91437.4|91412.4|91440.1|91415.1|91436.9|91411.9|45
1640093050000|2021-12-21 13:24:10|91437.2|91412.2|91434.2|91409.2|91443.9|91413.1|91430.3|91391.4|41
1640093060000|2021-12-21 13:24:20|91434.1|91409.1|91432.4|91407.4|91435.1|91410.1|91432.3|91407.3|36
1640093070000|2021-12-21 13:24:30|91432.6|91407.6|91431.5|91406.5|91434|91409|91430.4|91405.4|38
1640093080000|2021-12-21 13:24:40|91431.1|91406.1|91432.4|91407.4|91434.5|91409.5|91431.1|91406.1|31
1640093090000|2021-12-21 13:24:50|91432.3|91407.3|91432.9|91407.9|91433.7|91408.7|91432|91407|28
1640093100000|2021-12-21 13:25:00|91433|91408|91434.3|91409.3|91435.1|91410.1|91432|91407|48
1640093110000|2021-12-21 13:25:10|91434.1|91409.1|91443.4|91418.4|91445.6|91420.6|91433.2|91408.2|53
1640093120000|2021-12-21 13:25:20|91443.6|91418.6|91439.7|91414.7|91454.1|91419.2|91436.9|91403.5|43
1640093130000|2021-12-21 13:25:30|91439.4|91414.4|91440.4|91415.4|91441.5|91416.5|91437.6|91412.6|46
1640093140000|2021-12-21 13:25:40|91440.2|91415.2|91443.7|91418.7|91445|91420|91440.2|91415.2|42
1640093150000|2021-12-21 13:25:50|91443.9|91418.9|91443.9|91418.9|91445.4|91420.4|91442.9|91417.9|31
1640093160000|2021-12-21 13:26:00|91443.8|91418.8|91445.9|91420.9|91446.3|91421.3|91438.8|91413.8|36
1640093170000|2021-12-21 13:26:10|91442.1|91417.1|91439|91414|91443.5|91418.5|91436.6|91411.6|39
1640093180000|2021-12-21 13:26:20|91439.3|91414.3|91438.9|91413.9|91441.3|91416.3|91438.3|91413.3|28
1640093190000|2021-12-21 13:26:30|91439.1|91414.1|91435.8|91410.8|91439.4|91414.4|91435.6|91410.6|37
1640093200000|2021-12-21 13:26:40|91435.9|91410.9|91435.7|91410.7|91436.8|91411.8|91435.6|91410.6|35
1640093210000|2021-12-21 13:26:50|91435.6|91410.6|91437.6|91412.6|91438.8|91413.8|91435.6|91410.6|32
1640093220000|2021-12-21 13:27:00|91437.9|91412.9|91438.5|91413.5|91439.8|91414.8|91433.3|91408.3|38
1640093230000|2021-12-21 13:27:10|91440.7|91415.7|91438.6|91413.6|91440.7|91415.7|91438.6|91413.6|15
1640093240000|2021-12-21 13:27:20|91439|91414|91439.5|91414.5|91439.6|91414.6|91438.2|91413.2|18
1640093250000|2021-12-21 13:27:30|91440|91415|91438.6|91413.6|91440.2|91415.2|91438.6|91413.6|22
1640093260000|2021-12-21 13:27:40|91438.4|91413.4|91441.8|91416.8|91442.8|91417.8|91436.1|91411.1|31
1640093270000|2021-12-21 13:27:50|91444.2|91419.2|91446|91421|91446.1|91421.1|91438.7|91413.7|30
1640093280000|2021-12-21 13:28:00|91445.7|91420.7|91456.3|91431.3|91456.3|91431.3|91444.3|91419.3|44
1640093290000|2021-12-21 13:28:10|91455.9|91430.9|91457.4|91432.4|91460.4|91435.4|91454.6|91429.6|37
1640093300000|2021-12-21 13:28:20|91457.9|91432.9|91454.8|91429.8|91467.7|91434.8|91454.8|91416.2|37
1640093310000|2021-12-21 13:28:30|91455.8|91430.8|91456.8|91431.8|91457.5|91432.5|91455.4|91430.4|37
1640093320000|2021-12-21 13:28:40|91456.5|91431.5|91456.1|91431.1|91456.8|91431.8|91453|91428|37
1640093330000|2021-12-21 13:28:50|91455.7|91430.7|91456.7|91431.7|91458|91433|91455.1|91430.1|42
1640093340000|2021-12-21 13:29:00|91457.3|91432.3|91463.8|91438.8|91464.6|91439.6|91457.3|91432.3|48
1640093350000|2021-12-21 13:29:10|91464.3|91439.3|91464.3|91439.3|91464.5|91439.5|91461.8|91436.8|36
1640093360000|2021-12-21 13:29:20|91466|91441|91463.1|91438.1|91466.9|91441.9|91463|91438|28
1640093370000|2021-12-21 13:29:30|91463.3|91438.3|91476.3|91426.3|91476.7|91441.5|91460.8|91426.1|40
1640093380000|2021-12-21 13:29:40|91464.6|91439.6|91476.8|91426.8|91477.6|91440.1|91462.7|91426.5|35
1640093390000|2021-12-21 13:29:50|91476.2|91426.2|91460.9|91435.9|91476.2|91436.7|91460.9|91423.5|29
1640093400000|2021-12-21 13:30:00|91461.6|91436.6|91477.4|91427.4|91477.4|91439.7|91460.9|91423.1|43
1640093410000|2021-12-21 13:30:10|91477.1|91427.1|91463.5|91438.5|91477.4|91439.3|91462|91427|43
1640093420000|2021-12-21 13:30:20|91463.7|91438.7|91464.3|91439.3|91464.3|91439.3|91463.6|91438.6|23
1640093430000|2021-12-21 13:30:30|91463.9|91438.9|91468.4|91443.4|91481.5|91445.6|91463.7|91431.5|41
1640093440000|2021-12-21 13:30:40|91468.7|91443.7|91468.4|91443.4|91469.4|91444.4|91468|91443|37
1640093450000|2021-12-21 13:30:50|91468.2|91443.2|91469|91444|91469.7|91444.7|91467.6|91442.6|39
1640093460000|2021-12-21 13:31:00|91468.9|91443.9|91473|91448|91474.4|91449.4|91468.3|91443.3|35
1640093470000|2021-12-21 13:31:10|91473.5|91448.5|91476.8|91451.8|91477.2|91452.2|91471.5|91446.5|44
1640093480000|2021-12-21 13:31:20|91476.7|91451.7|91475.4|91450.4|91488.1|91453.2|91474.8|91437.4|32
1640093490000|2021-12-21 13:31:30|91474.6|91449.6|91466|91441|91482.1|91449.6|91460.1|91423.4|71
1640093500000|2021-12-21 13:31:40|91465.4|91440.4|91466.6|91441.6|91469.7|91444.7|91465.4|91440.4|37
1640093510000|2021-12-21 13:31:50|91466.3|91441.3|91468.7|91443.7|91468.9|91443.9|91466.3|91441.3|34
1640093520000|2021-12-21 13:32:00|91468.6|91443.6|91457.8|91432.8|91472.7|91444|91457.4|91417.4|59
1640093530000|2021-12-21 13:32:10|91460|91435|91460.9|91435.9|91462.1|91437.1|91457.2|91432.2|30
1640093540000|2021-12-21 13:32:20|91460.6|91435.6|91469.1|91444.1|91469.1|91444.1|91459.6|91434.6|44
1640093550000|2021-12-21 13:32:30|91469|91444|91446.4|91421.4|91469|91444|91442.9|91414.2|59
1640093560000|2021-12-21 13:32:40|91447.2|91422.2|91469.6|91444.6|91469.6|91444.6|91446.5|91421.5|57
1640093570000|2021-12-21 13:32:50|91469.4|91444.4|91462.4|91437.4|91474.6|91449.6|91462.4|91437.4|56
1640093580000|2021-12-21 13:33:00|91462.1|91437.1|91469.5|91444.5|91470.6|91445.6|91452|91419|57
1640093590000|2021-12-21 13:33:10|91468.6|91443.6|91467.4|91442.4|91470.2|91445.2|91451.9|91426.9|50
1640093600000|2021-12-21 13:33:20|91467.5|91442.5|91452.1|91427.1|91475.4|91442.5|91440.8|91415.8|56
1640093610000|2021-12-21 13:33:30|91453.1|91428.1|91442.6|91417.6|91455.1|91430.1|91439.1|91414.1|54
1640093620000|2021-12-21 13:33:40|91443|91418|91444.3|91419.3|91451.1|91426.1|91443|91418|38
1640093630000|2021-12-21 13:33:50|91442.8|91417.8|91441.5|91416.5|91442.8|91417.8|91434.8|91409.8|65
1640093640000|2021-12-21 13:34:00|91440.2|91415.2|91438.2|91413.2|91457|91417|91437.6|91402.9|49
1640093650000|2021-12-21 13:34:10|91437.5|91412.5|91437.1|91412.1|91439.9|91414.9|91436.1|91411.1|46
1640093660000|2021-12-21 13:34:20|91437.2|91412.2|91427.1|91402.1|91437.4|91412.4|91426.1|91401.1|39
1640093670000|2021-12-21 13:34:30|91427.3|91402.3|91439.7|91414.7|91443.4|91418.4|91427.3|91402.3|58
1640093680000|2021-12-21 13:34:40|91439|91414|91440.5|91415.5|91443.2|91418.2|91438|91413|44
1640093690000|2021-12-21 13:34:50|91441|91416|91435.9|91410.9|91450.6|91416.1|91434.3|91399|54
1640093700000|2021-12-21 13:35:00|91436.2|91411.2|91462.9|91437.9|91463.7|91438.7|91434.6|91409.6|62
1640093710000|2021-12-21 13:35:10|91463.1|91438.1|91450.9|91425.9|91478.1|91449|91442.9|91408.3|61
1640093720000|2021-12-21 13:35:20|91451.1|91426.1|91423.7|91398.7|91459.1|91427.1|91420.9|91395.9|44
1640093730000|2021-12-21 13:35:30|91422.8|91397.8|91445.2|91420.2|91459.7|91423.1|91420.8|91389|66
1640093740000|2021-12-21 13:35:40|91442.2|91417.2|91431|91406|91454.8|91417.2|91427.3|91388.5|60
1640093750000|2021-12-21 13:35:50|91430.8|91405.8|91451.7|91401.7|91453.6|91421.8|91430.2|91397.9|50
1640093760000|2021-12-21 13:36:00|91451.8|91401.8|91469.3|91419.3|91469.6|91432.6|91435.9|91397.3|60
1640093770000|2021-12-21 13:36:10|91467.9|91417.9|91456.8|91431.8|91467.9|91431.8|91439.4|91402.2|64
1640093780000|2021-12-21 13:36:20|91459.3|91434.3|91450.2|91425.2|91472.1|91435.4|91436.3|91411.3|54
1640093790000|2021-12-21 13:36:30|91450.4|91425.4|91446.9|91396.9|91453.3|91428.3|91432.3|91393.7|59
1640093800000|2021-12-21 13:36:40|91446.8|91396.8|91440.3|91415.3|91447.7|91415.7|91422.8|91388.8|57
1640093810000|2021-12-21 13:36:50|91439.8|91414.8|91431.2|91406.2|91449|91415.2|91425.1|91395.2|56
1640093820000|2021-12-21 13:37:00|91431.6|91406.6|91443.3|91418.3|91443.3|91418.3|91429.4|91404.4|50
1640093830000|2021-12-21 13:37:10|91443.6|91418.6|91421.4|91396.4|91445.2|91420.2|91417.2|91392.2|47
1640093840000|2021-12-21 13:37:20|91421.6|91396.6|91438.7|91388.7|91441.5|91408.1|91421.1|91388.7|44
1640093850000|2021-12-21 13:37:30|91439.1|91389.1|91402.7|91377.7|91440.1|91402.1|91402|91377|57
1640093860000|2021-12-21 13:37:40|91403.1|91378.1|91416.5|91391.5|91426.7|91391.5|91402.5|91376.7|55
1640093870000|2021-12-21 13:37:50|91416.7|91391.7|91419.8|91394.8|91420.4|91395.4|91416.2|91391.2|37
1640093880000|2021-12-21 13:38:00|91419.9|91394.9|91418.4|91393.4|91436.7|91399.1|91418.4|91386.1|40
1640093890000|2021-12-21 13:38:10|91419.5|91394.5|91416.5|91391.5|91419.5|91394.5|91415.9|91390.9|26
1640093900000|2021-12-21 13:38:20|91416.2|91391.2|91412.2|91387.2|91425.6|91391.2|91411|91374.2|41
1640093910000|2021-12-21 13:38:30|91412.4|91387.4|91410.8|91385.8|91413.7|91388.7|91410.1|91385.1|26
1640093920000|2021-12-21 13:38:40|91411|91386|91412.3|91387.3|91413.7|91388.7|91411|91386|20
1640093930000|2021-12-21 13:38:50|91412.2|91387.2|91407.7|91382.7|91422.3|91387.4|91407.1|91371.6|32
1640093940000|2021-12-21 13:39:00|91407.8|91382.8|91407.6|91382.6|91408.1|91383.1|91407.2|91382.2|27
1640093950000|2021-12-21 13:39:10|91407.3|91382.3|91407.9|91382.9|91409.9|91384.9|91407.3|91382.3|32
1640093960000|2021-12-21 13:39:20|91408|91383|91411.6|91386.6|91425.6|91386.6|91407.7|91374|32
1640093970000|2021-12-21 13:39:30|91411.5|91386.5|91407|91382|91412.2|91387.2|91405.3|91380.3|48
1640093980000|2021-12-21 13:39:40|91406.8|91381.8|91427.7|91402.7|91434.3|91409.3|91405.6|91380.6|47
1640093990000|2021-12-21 13:39:50|91428.2|91403.2|91431.6|91406.6|91443.3|91408.5|91428.2|91392.3|51
1640094000000|2021-12-21 13:40:00|91431.8|91406.8|91431.4|91406.4|91434.2|91409.2|91429.8|91404.8|39
1640094010000|2021-12-21 13:40:10|91431.9|91406.9|91435.5|91410.5|91436|91411|91431.5|91406.5|40
1640094020000|2021-12-21 13:40:20|91435.4|91410.4|91429.5|91404.5|91435.4|91410.4|91426.3|91401.3|47
1640094030000|2021-12-21 13:40:30|91429.9|91404.9|91431|91406|91431.1|91406.1|91421.4|91396.4|65
1640094040000|2021-12-21 13:40:40|91431.8|91406.8|91425.4|91400.4|91431.8|91406.8|91423.6|91398.6|55
1640094050000|2021-12-21 13:40:50|91425.3|91400.3|91424.6|91399.6|91426.4|91401.4|91423.6|91398.6|37
1640094060000|2021-12-21 13:41:00|91424.7|91399.7|91425.1|91400.1|91427|91402|91424.3|91399.3|27
1640094070000|2021-12-21 13:41:10|91424.9|91399.9|91426.8|91401.8|91442.1|91402.1|91424.9|91392.1|29
1640094080000|2021-12-21 13:41:20|91427.4|91402.4|91439.3|91414.3|91441.7|91416.7|91426|91401|46
1640094090000|2021-12-21 13:41:30|91439.2|91414.2|91434.3|91409.3|91440.4|91415.4|91431.7|91406.7|42
1640094100000|2021-12-21 13:41:40|91434.2|91409.2|91435|91410|91438.3|91413.3|91433.8|91408.8|52
1640094110000|2021-12-21 13:41:50|91435.4|91410.4|91438.4|91413.4|91438.5|91413.5|91433.3|91408.3|45
1640094120000|2021-12-21 13:42:00|91438.1|91413.1|91439.3|91414.3|91440.5|91415.5|91437.7|91412.7|51
1640094130000|2021-12-21 13:42:10|91439.8|91414.8|91448|91423|91448.9|91423.9|91439.5|91414.5|46
1640094140000|2021-12-21 13:42:20|91448.2|91423.2|91451.1|91426.1|91454.6|91429.6|91448.2|91423.2|51
1640094150000|2021-12-21 13:42:30|91450.7|91425.7|91446.6|91421.6|91452.7|91427.7|91445|91420|61
1640094160000|2021-12-21 13:42:40|91446.9|91421.9|91443.1|91418.1|91448.8|91423.8|91442.6|91417.6|52
1640094170000|2021-12-21 13:42:50|91443.5|91418.5|91447.1|91422.1|91447.1|91422.1|91439.5|91414.5|63
1640094180000|2021-12-21 13:43:00|91446.3|91421.3|91450.6|91425.6|91451.2|91426.2|91446.3|91421.3|42
1640094190000|2021-12-21 13:43:10|91450.4|91425.4|91463.4|91438.4|91465.4|91440.4|91450.1|91425.1|59
1640094200000|2021-12-21 13:43:20|91463.8|91438.8|91461.5|91436.5|91465.2|91440.2|91461.5|91436.5|41
1640094210000|2021-12-21 13:43:30|91461.9|91436.9|91461.6|91436.6|91464.6|91439.6|91460|91435|40
1640094220000|2021-12-21 13:43:40|91461.1|91436.1|91465.1|91440.1|91465.1|91440.1|91460.9|91435.9|30
1640094230000|2021-12-21 13:43:50|91467.2|91442.2|91464.5|91439.5|91467.2|91442.2|91462.9|91437.9|47
1640094240000|2021-12-21 13:44:00|91465|91440|91462|91437|91466|91441|91459.5|91434.5|37
1640094250000|2021-12-21 13:44:10|91462.1|91437.1|91463.8|91438.8|91466.5|91441.5|91461|91436|49
1640094260000|2021-12-21 13:44:20|91463.7|91438.7|91468.2|91443.2|91468.2|91443.2|91463.6|91438.6|41
1640094270000|2021-12-21 13:44:30|91468.5|91443.5|91464.4|91439.4|91468.7|91443.7|91464.3|91439.3|37
1640094280000|2021-12-21 13:44:40|91464.8|91439.8|91462.9|91437.9|91465.3|91440.3|91462.9|91437.9|26
1640094290000|2021-12-21 13:44:50|91463.2|91438.2|91452.5|91427.5|91465.4|91440.4|91451.9|91426.9|55
1640094300000|2021-12-21 13:45:00|91452.4|91427.4|91460.9|91435.9|91465.1|91440.1|91451|91426|52
1640094310000|2021-12-21 13:45:10|91461|91436|91463.9|91438.9|91464.6|91439.6|91461|91436|38
1640094320000|2021-12-21 13:45:20|91464.2|91439.2|91465.3|91440.3|91467.7|91442.7|91462.8|91437.8|28
1640094330000|2021-12-21 13:45:30|91464.9|91439.9|91461.5|91436.5|91465.7|91440.7|91461|91436|41
1640094340000|2021-12-21 13:45:40|91460.8|91435.8|91450.6|91425.6|91460.8|91435.8|91447.8|91422.8|48
1640094350000|2021-12-21 13:45:50|91450.7|91425.7|91450.3|91425.3|91451.5|91426.5|91449.5|91424.5|31
1640094360000|2021-12-21 13:46:00|91450.5|91425.5|91453.5|91428.5|91453.6|91428.6|91449.9|91424.9|30
1640094370000|2021-12-21 13:46:10|91452.7|91427.7|91455|91430|91456.1|91431.1|91450.8|91425.8|34
1640094380000|2021-12-21 13:46:20|91454.7|91429.7|91433.4|91408.4|91456.4|91431.4|91432.7|91407.7|36
1640094390000|2021-12-21 13:46:30|91432.7|91407.7|91433|91408|91434.9|91409.9|91431.2|91406.2|28
1640094400000|2021-12-21 13:46:40|91432.8|91407.8|91437.9|91412.9|91438|91413|91432.6|91407.6|31
1640094410000|2021-12-21 13:46:50|91438.1|91413.1|91430.7|91405.7|91439.8|91414.8|91427.5|91402.5|63
1640094420000|2021-12-21 13:47:00|91430.3|91405.3|91459|91434|91459.4|91434.4|91430.2|91405.2|56
1640094430000|2021-12-21 13:47:10|91457.9|91432.9|91434|91409|91460.9|91435.9|91433|91394.7|63
1640094440000|2021-12-21 13:47:20|91436.4|91411.4|91441.2|91416.2|91451.7|91416.4|91436.4|91401.3|50
1640094450000|2021-12-21 13:47:30|91440.9|91415.9|91445.2|91420.2|91445.9|91420.9|91439.8|91414.8|44
1640094460000|2021-12-21 13:47:40|91445.1|91420.1|91448.1|91423.1|91448.1|91423.1|91443.9|91418.9|35
1640094470000|2021-12-21 13:47:50|91448.4|91423.4|91451.4|91426.4|91453.2|91428.2|91447.7|91422.7|42
1640094480000|2021-12-21 13:48:00|91450.8|91425.8|91455.9|91430.9|91455.9|91430.9|91450.8|91425.8|48
1640094490000|2021-12-21 13:48:10|91456.2|91431.2|91458.1|91433.1|91458.1|91433.1|91454.2|91429.2|34
1640094500000|2021-12-21 13:48:20|91458.3|91433.3|91455.2|91430.2|91458.5|91433.5|91453.9|91428.9|32
1640094510000|2021-12-21 13:48:30|91455.4|91430.4|91455.4|91430.4|91455.7|91430.7|91454.5|91429.5|26
1640094520000|2021-12-21 13:48:40|91455.3|91430.3|91456.2|91431.2|91456.4|91431.4|91453.4|91428.4|24
1640094530000|2021-12-21 13:48:50|91455.7|91430.7|91457.9|91432.9|91459.2|91434.2|91455.2|91430.2|43
1640094540000|2021-12-21 13:49:00|91457.7|91432.7|91454.5|91429.5|91459.3|91434.3|91454.1|91429.1|37
1640094550000|2021-12-21 13:49:10|91454.3|91429.3|91455.2|91430.2|91457.3|91432.3|91453.9|91428.9|34
1640094560000|2021-12-21 13:49:20|91455.3|91430.3|91455.8|91430.8|91467.5|91433.6|91454.1|91417.5|43
1640094570000|2021-12-21 13:49:30|91458.3|91433.3|91460|91435|91462.2|91437.2|91455.9|91430.9|44
1640094580000|2021-12-21 13:49:40|91460.5|91435.5|91458.8|91433.8|91461.8|91436.8|91456.3|91431.3|43
1640094590000|2021-12-21 13:49:50|91458.3|91433.3|91451.9|91426.9|91458.3|91433.3|91451.9|91426.9|38
1640094600000|2021-12-21 13:50:00|91452.6|91427.6|91438.6|91413.6|91453.2|91428.2|91438.6|91413.6|42
1640094610000|2021-12-21 13:50:10|91438.8|91413.8|91441.5|91416.5|91442.2|91417.2|91437.5|91412.5|46
1640094620000|2021-12-21 13:50:20|91440.8|91415.8|91436.2|91411.2|91440.8|91415.8|91434.2|91409.2|36
1640094630000|2021-12-21 13:50:30|91435.4|91410.4|91415.8|91390.8|91437|91412|91414.4|91389.4|56
1640094640000|2021-12-21 13:50:40|91416.5|91391.5|91417.9|91392.9|91418.6|91393.6|91412.8|91387.8|38
1640094650000|2021-12-21 13:50:50|91418.8|91393.8|91417.8|91392.8|91427.6|91398.6|91415.3|91377.6|45
1640094660000|2021-12-21 13:51:00|91417.3|91392.3|91407.5|91382.5|91431.9|91395|91405.4|91366.7|50
1640094670000|2021-12-21 13:51:10|91406.5|91381.5|91410.5|91385.5|91410.5|91385.5|91403.6|91378.6|33
1640094680000|2021-12-21 13:51:20|91410.1|91385.1|91407.7|91382.7|91422.1|91388.5|91407.3|91372.1|44
1640094690000|2021-12-21 13:51:30|91408.4|91383.4|91403.8|91378.8|91418.1|91384.1|91402.2|91368.1|47
1640094700000|2021-12-21 13:51:40|91403.2|91378.2|91401.6|91376.6|91404.1|91379.1|91401.1|91376.1|42
1640094710000|2021-12-21 13:51:50|91401.5|91376.5|91395.8|91370.8|91401.6|91376.6|91392.9|91367.9|43
1640094720000|2021-12-21 13:52:00|91395.7|91370.7|91395.4|91370.4|91403.4|91371.3|91389|91352|52
1640094730000|2021-12-21 13:52:10|91394.8|91369.8|91408.6|91383.6|91409.4|91384.4|91392.5|91367.5|58
1640094740000|2021-12-21 13:52:20|91408.7|91383.7|91406|91381|91409|91384|91404.7|91379.7|47
1640094750000|2021-12-21 13:52:30|91405.7|91380.7|91394.1|91369.1|91412.6|91380.9|91393.1|91360|44
1640094760000|2021-12-21 13:52:40|91394.7|91369.7|91399|91374|91400.7|91375.7|91394.2|91369.2|37
1640094770000|2021-12-21 13:52:50|91399.1|91374.1|91398.6|91373.6|91400.9|91375.9|91397.9|91372.9|39
1640094780000|2021-12-21 13:53:00|91397.5|91372.5|91394.6|91369.6|91398.8|91373.8|91394|91369|38
1640094790000|2021-12-21 13:53:10|91394.7|91369.7|91402.4|91377.4|91403.5|91378.5|91394.2|91369.2|44
1640094800000|2021-12-21 13:53:20|91402.3|91377.3|91420.4|91395.4|91420.4|91395.4|91402.1|91377.1|41
1640094810000|2021-12-21 13:53:30|91422.6|91397.6|91421.6|91396.6|91425.6|91400.6|91420.8|91395.8|43
1640094820000|2021-12-21 13:53:40|91421.8|91396.8|91417.6|91392.6|91422|91397|91417.3|91392.3|24
1640094830000|2021-12-21 13:53:50|91417.4|91392.4|91420.9|91395.9|91421.3|91396.3|91417.4|91392.4|34
1640094840000|2021-12-21 13:54:00|91420.7|91395.7|91425.2|91400.2|91427.9|91402.9|91420.5|91395.5|45
1640094850000|2021-12-21 13:54:10|91424.9|91399.9|91419.7|91394.7|91425.5|91400.5|91418.7|91393.7|43
1640094860000|2021-12-21 13:54:20|91419.8|91394.8|91429.5|91404.5|91430.6|91405.6|91419.1|91394.1|49
1640094870000|2021-12-21 13:54:30|91429.4|91404.4|91435|91410|91436.8|91411.8|91428.8|91403.8|37
1640094880000|2021-12-21 13:54:40|91436.3|91411.3|91435.8|91410.8|91437|91412|91435|91410|32
1640094890000|2021-12-21 13:54:50|91435.9|91410.9|91436|91411|91436.5|91411.5|91434.7|91409.7|23
1640094900000|2021-12-21 13:55:00|91436.5|91411.5|91438.4|91413.4|91439.5|91414.5|91434.3|91409.3|42
1640094910000|2021-12-21 13:55:10|91438.2|91413.2|91437.2|91412.2|91440|91415|91437.2|91412.2|30
1640094920000|2021-12-21 13:55:20|91437.1|91412.1|91437.9|91412.9|91439|91414|91436.7|91411.7|35
1640094930000|2021-12-21 13:55:30|91437.6|91412.6|91437|91412|91438.6|91413.6|91436.2|91411.2|29
1640094940000|2021-12-21 13:55:40|91437.1|91412.1|91439.4|91414.4|91443.6|91418.6|91437.1|91412.1|37
1640094950000|2021-12-21 13:55:50|91439.5|91414.5|91445.8|91420.8|91448.3|91423.3|91439.5|91414.5|40
1640094960000|2021-12-21 13:56:00|91445.3|91420.3|91445.4|91420.4|91447.4|91422.4|91445.2|91420.2|35
1640094970000|2021-12-21 13:56:10|91445.3|91420.3|91448.3|91423.3|91456.7|91431.7|91434.6|91409.6|51
1640094980000|2021-12-21 13:56:20|91450.2|91425.2|91455.2|91430.2|91455.7|91430.7|91447.6|91422.6|42
1640094990000|2021-12-21 13:56:30|91454.8|91429.8|91458.3|91433.3|91461.9|91436.9|91454.8|91429.8|31
1640095000000|2021-12-21 13:56:40|91458.4|91433.4|91465.1|91440.1|91466.6|91441.6|91455.9|91430.9|44
1640095010000|2021-12-21 13:56:50|91465.2|91440.2|91462.8|91412.8|91465.6|91440.6|91448.4|91412.8|43
1640095020000|2021-12-21 13:57:00|91448.5|91423.5|91446.9|91421.9|91448.5|91423.5|91446.2|91421.2|46
1640095030000|2021-12-21 13:57:10|91446.8|91421.8|91444.4|91419.4|91457.2|91422.7|91442.3|91405.2|38
1640095040000|2021-12-21 13:57:20|91444.2|91419.2|91432.3|91407.3|91444.2|91419.2|91430.3|91405.3|44
1640095050000|2021-12-21 13:57:30|91432.8|91407.8|91437.6|91412.6|91438|91413|91432.2|91407.2|31
1640095060000|2021-12-21 13:57:40|91438|91413|91431.8|91406.8|91438|91413|91430.9|91405.9|37
1640095070000|2021-12-21 13:57:50|91432|91407|91450.7|91425.7|91454|91429|91431.9|91406.9|42
1640095080000|2021-12-21 13:58:00|91450.4|91425.4|91453.1|91428.1|91457|91432|91450.1|91425.1|40
1640095090000|2021-12-21 13:58:10|91453.4|91428.4|91451.1|91426.1|91454.8|91429.8|91448|91423|34
1640095100000|2021-12-21 13:58:20|91451|91426|91446.3|91421.3|91451.4|91426.4|91445.4|91420.4|42
1640095110000|2021-12-21 13:58:30|91446.5|91421.5|91456.5|91431.5|91456.5|91431.5|91445.4|91420.4|25
1640095120000|2021-12-21 13:58:40|91458.2|91433.2|91452.4|91427.4|91458.9|91433.9|91450.9|91425.9|45
1640095130000|2021-12-21 13:58:50|91452.1|91427.1|91452.2|91427.2|91452.5|91427.5|91445.4|91420.4|49
1640095140000|2021-12-21 13:59:00|91452.1|91427.1|91453.8|91428.8|91453.8|91428.8|91451.5|91426.5|41
1640095150000|2021-12-21 13:59:10|91454.4|91429.4|91459.8|91434.8|91461.1|91436.1|91452.2|91427.2|48
1640095160000|2021-12-21 13:59:20|91459.7|91434.7|91466.4|91441.4|91466.6|91441.6|91459.5|91434.5|48
1640095170000|2021-12-21 13:59:30|91466|91441|91460|91435|91466.1|91441.1|91458.6|91433.6|51
1640095180000|2021-12-21 13:59:40|91460.2|91435.2|91450.5|91425.5|91460.4|91435.4|91450.3|91425.3|48
1640095190000|2021-12-21 13:59:50|91450.6|91425.6|91449.4|91424.4|91463.2|91426.2|91448.1|91413.1|48
1640095200000|2021-12-21 14:00:00|91449.8|91424.8|91436.1|91411.1|91449.8|91424.8|91436.1|91411.1|55
1640095210000|2021-12-21 14:00:10|91436.4|91411.4|91447.7|91422.7|91455.1|91424.1|91436|91404.9|50
1640095220000|2021-12-21 14:00:20|91447.6|91422.6|91432.7|91407.7|91450|91425|91424.7|91389.3|63
1640095230000|2021-12-21 14:00:30|91433.8|91408.8|91448.3|91423.3|91451.4|91426.4|91432.3|91407.3|61
1640095240000|2021-12-21 14:00:40|91447|91422|91447.8|91422.8|91460.3|91423.5|91443.3|91409.5|43
1640095250000|2021-12-21 14:00:50|91448|91423|91442.1|91417.1|91450.2|91425.2|91437.6|91412.6|58
1640095260000|2021-12-21 14:01:00|91442.2|91417.2|91445.7|91420.7|91458.2|91421.1|91441.9|91404.8|49
1640095270000|2021-12-21 14:01:10|91439.9|91414.9|91449.7|91424.7|91450.3|91425.3|91434.5|91409.5|58
1640095280000|2021-12-21 14:01:20|91449.5|91424.5|91450|91425|91450.3|91425.3|91446.2|91421.2|45
1640095290000|2021-12-21 14:01:30|91449.5|91424.5|91443.3|91418.3|91449.7|91424.7|91440.7|91415.7|42
1640095300000|2021-12-21 14:01:40|91443.4|91418.4|91451.2|91426.2|91452.6|91427.6|91443.4|91418.4|43
1640095310000|2021-12-21 14:01:50|91449.4|91424.4|91454.6|91429.6|91456.2|91431.2|91448|91423|46
1640095320000|2021-12-21 14:02:00|91454.5|91429.5|91458.7|91433.7|91471.1|91434.6|91450.9|91419.7|52
1640095330000|2021-12-21 14:02:10|91458.5|91433.5|91461.6|91436.6|91464.1|91439.1|91455.2|91430.2|64
1640095340000|2021-12-21 14:02:20|91460.5|91435.5|91461.1|91436.1|91461.7|91436.7|91460|91435|29
1640095350000|2021-12-21 14:02:30|91460.9|91435.9|91456.9|91431.9|91460.9|91435.9|91456.9|91431.9|29
1640095360000|2021-12-21 14:02:40|91456.2|91431.2|91456.3|91431.3|91457.2|91432.2|91455.9|91430.9|24
1640095370000|2021-12-21 14:02:50|91456.4|91431.4|91453.2|91428.2|91463.3|91438.3|91452.8|91427.8|52
1640095380000|2021-12-21 14:03:00|91452|91427|91447.5|91422.5|91461.1|91427|91446.9|91410.7|47
1640095390000|2021-12-21 14:03:10|91448.1|91423.1|91448.5|91423.5|91449.3|91424.3|91445.9|91420.9|34
1640095400000|2021-12-21 14:03:20|91448.3|91423.3|91443.6|91418.6|91448.9|91423.9|91442.8|91417.8|32
1640095410000|2021-12-21 14:03:30|91445|91420|91449.6|91424.6|91450.9|91425.9|91444.4|91419.4|20
1640095420000|2021-12-21 14:03:40|91449.9|91424.9|91453.9|91428.9|91457|91432|91449.4|91424.4|44
1640095430000|2021-12-21 14:03:50|91460.2|91435.2|91463.2|91438.2|91475.1|91445.3|91460.2|91425.1|51
1640095440000|2021-12-21 14:04:00|91462.9|91437.9|91469.2|91444.2|91476.6|91445.2|91462.9|91426.6|46
1640095450000|2021-12-21 14:04:10|91469.6|91444.6|91487.5|91462.5|91487.6|91462.6|91469.1|91444.1|49
1640095460000|2021-12-21 14:04:20|91487.4|91462.4|91487.5|91462.5|91488.8|91463.8|91486|91461|38
1640095470000|2021-12-21 14:04:30|91487.3|91462.3|91493.8|91468.8|91494.1|91469.1|91486.7|91461.7|35
1640095480000|2021-12-21 14:04:40|91493.6|91468.6|91481.1|91456.1|91493.7|91468.7|91478.8|91453.8|59
1640095490000|2021-12-21 14:04:50|91481.6|91456.6|91482.6|91457.6|91485.6|91460.6|91481.6|91456.6|37
1640095500000|2021-12-21 14:05:00|91482.5|91457.5|91504.9|91454.9|91504.9|91469.2|91480.8|91454.9|50
1640095510000|2021-12-21 14:05:10|91504.8|91454.8|91482.2|91457.2|91504.8|91465.5|91481.8|91453.3|51
1640095520000|2021-12-21 14:05:20|91482.4|91457.4|91478.1|91453.1|91497.9|91461.9|91478.1|91445|54
1640095530000|2021-12-21 14:05:30|91478.2|91453.2|91477.7|91452.7|91479.6|91454.6|91476|91451|42
1640095540000|2021-12-21 14:05:40|91477.9|91452.9|91482.3|91457.3|91493.6|91459.7|91477.7|91442.9|46
1640095550000|2021-12-21 14:05:50|91482|91457|91481|91456|91482|91457|91480.3|91455.3|25
1640095560000|2021-12-21 14:06:00|91481.2|91456.2|91481.4|91456.4|91482.9|91457.9|91480.5|91455.5|26
1640095570000|2021-12-21 14:06:10|91481.5|91456.5|91481.1|91456.1|91483.1|91458.1|91480.1|91455.1|18
1640095580000|2021-12-21 14:06:20|91482|91457|91484.3|91459.3|91487.8|91462.8|91481.6|91456.6|57
1640095590000|2021-12-21 14:06:30|91484.1|91459.1|91490.5|91440.5|91490.7|91460.4|91478.7|91438.7|35
1640095600000|2021-12-21 14:06:40|91490.4|91440.4|91473.9|91448.9|91490.6|91452.2|91473.4|91440.3|45
1640095610000|2021-12-21 14:06:50|91473.8|91448.8|91466.9|91441.9|91479.5|91449.8|91464.4|91429.2|34
1640095620000|2021-12-21 14:07:00|91467|91442|91470.5|91445.5|91471.4|91446.4|91465.3|91440.3|34
1640095630000|2021-12-21 14:07:10|91470.6|91445.6|91464.6|91439.6|91471.6|91446.6|91464.4|91439.4|37
1640095640000|2021-12-21 14:07:20|91464.5|91439.5|91465|91440|91471.1|91446.1|91463.2|91438.2|48
1640095650000|2021-12-21 14:07:30|91464.3|91439.3|91465|91440|91467.2|91442.2|91463.3|91438.3|28
1640095660000|2021-12-21 14:07:40|91466.5|91441.5|91471.3|91446.3|91471.3|91446.3|91465.7|91440.7|24
1640095670000|2021-12-21 14:07:50|91470.1|91445.1|91474.3|91449.3|91478.5|91453.5|91470.1|91445.1|36
1640095680000|2021-12-21 14:08:00|91474.5|91449.5|91474.5|91449.5|91477.6|91452.6|91474|91449|37
1640095690000|2021-12-21 14:08:10|91474.3|91449.3|91474.4|91449.4|91475.4|91450.4|91473.6|91448.6|16
1640095700000|2021-12-21 14:08:20|91474.3|91449.3|91477.9|91452.9|91478.1|91453.1|91474.3|91449.3|36
1640095710000|2021-12-21 14:08:30|91478.2|91453.2|91481.9|91456.9|91497.2|91459.9|91478|91446.5|49
1640095720000|2021-12-21 14:08:40|91481.8|91456.8|91480.6|91455.6|91483.1|91458.1|91480.5|91455.5|27
1640095730000|2021-12-21 14:08:50|91480.8|91455.8|91481.1|91456.1|91481.8|91456.8|91478.8|91453.8|31
1640095740000|2021-12-21 14:09:00|91481.2|91456.2|91471.7|91446.7|91483|91458|91471.4|91446.4|38
1640095750000|2021-12-21 14:09:10|91471.6|91446.6|91466.1|91441.1|91472.5|91447.5|91463.9|91438.9|28
1640095760000|2021-12-21 14:09:20|91465.8|91440.8|91467.6|91442.6|91467.6|91442.6|91460.3|91435.3|46
1640095770000|2021-12-21 14:09:30|91465.6|91440.6|91473.7|91448.7|91478|91453|91463.9|91438.9|47
1640095780000|2021-12-21 14:09:40|91473.9|91448.9|91482.5|91457.5|91482.6|91457.6|91472.5|91447.5|27
1640095790000|2021-12-21 14:09:50|91481.9|91456.9|91475.2|91450.2|91483.3|91458.3|91474.1|91449.1|43
1640095800000|2021-12-21 14:10:00|91475.5|91450.5|91473.7|91448.7|91475.5|91450.5|91472.4|91447.4|32
1640095810000|2021-12-21 14:10:10|91472.9|91447.9|91473.8|91423.8|91474.7|91448.5|91462.7|91423.8|58
1640095820000|2021-12-21 14:10:20|91474.1|91424.1|91457|91432|91474.3|91435.9|91455|91422.8|43
1640095830000|2021-12-21 14:10:30|91456.8|91431.8|91461.7|91436.7|91461.9|91436.9|91454.7|91429.7|45
1640095840000|2021-12-21 14:10:40|91461.8|91436.8|91470|91445|91472|91447|91460|91435|48
1640095850000|2021-12-21 14:10:50|91470.3|91445.3|91476|91451|91488.4|91451.9|91468.1|91438.2|44
1640095860000|2021-12-21 14:11:00|91476.4|91451.4|91479.6|91454.6|91479.7|91454.7|91473.9|91448.9|41
1640095870000|2021-12-21 14:11:10|91479.8|91454.8|91493.7|91468.7|91494.5|91469.5|91479.7|91454.7|42
1640095880000|2021-12-21 14:11:20|91494.2|91469.2|91493.3|91468.3|91495.4|91470.4|91491.7|91466.7|39
1640095890000|2021-12-21 14:11:30|91493.2|91468.2|91501.3|91476.3|91508.3|91478.4|91492.8|91458.3|48
1640095900000|2021-12-21 14:11:40|91501.2|91476.2|91508|91483|91509.7|91484.7|91498.6|91473.6|55
1640095910000|2021-12-21 14:11:50|91507.9|91482.9|91500.5|91475.5|91507.9|91482.9|91500.5|91475.5|26
1640095920000|2021-12-21 14:12:00|91498.2|91473.2|91497|91472|91510.5|91474.8|91496.6|91459.6|36
1640095930000|2021-12-21 14:12:10|91496.9|91471.9|91494.8|91469.8|91497.1|91472.1|91494.3|91469.3|32
1640095940000|2021-12-21 14:12:20|91495.3|91470.3|91492.7|91467.7|91495.3|91470.3|91483.9|91458.9|51
1640095950000|2021-12-21 14:12:30|91493.2|91468.2|91498.4|91473.4|91513.9|91478|91492.3|91463.7|45
1640095960000|2021-12-21 14:12:40|91498.3|91473.3|91498.5|91473.5|91499.8|91474.8|91495.5|91470.5|47
1640095970000|2021-12-21 14:12:50|91498.4|91473.4|91490.8|91465.8|91498.8|91473.8|91490.7|91465.7|52
1640095980000|2021-12-21 14:13:00|91491.9|91466.9|91489.5|91464.5|91493.5|91468.5|91489.5|91464.5|30
1640095990000|2021-12-21 14:13:10|91489.6|91464.6|91487.4|91462.4|91489.8|91464.8|91482.9|91457.9|48
1640096000000|2021-12-21 14:13:20|91488.5|91463.5|91491.5|91466.5|91492.9|91467.9|91486.1|91461.1|33
1640096010000|2021-12-21 14:13:30|91492|91467|91498|91473|91501.4|91476.4|91491.3|91466.3|49
1640096020000|2021-12-21 14:13:40|91498.1|91473.1|91499.2|91474.2|91500.9|91475.9|91497.3|91472.3|43
1640096030000|2021-12-21 14:13:50|91499.3|91474.3|91504.3|91479.3|91505.1|91480.1|91499.3|91474.3|40
1640096040000|2021-12-21 14:14:00|91504.5|91479.5|91498.5|91473.5|91506|91481|91498.4|91473.4|42
1640096050000|2021-12-21 14:14:10|91497|91472|91500.7|91475.7|91503.3|91478.3|91497|91472|31
1640096060000|2021-12-21 14:14:20|91500.4|91475.4|91510.9|91485.9|91511.9|91486.9|91499.7|91474.7|35
1640096070000|2021-12-21 14:14:30|91512.2|91487.2|91513.4|91488.4|91516.2|91491.2|91511.6|91486.6|43
1640096080000|2021-12-21 14:14:40|91512.8|91487.8|91518.4|91493.4|91518.4|91493.4|91511.3|91486.3|37
1640096090000|2021-12-21 14:14:50|91518.3|91493.3|91514.2|91489.2|91518.4|91493.4|91514|91489|51
1640096100000|2021-12-21 14:15:00|91515.2|91490.2|91513.6|91488.6|91515.9|91490.9|91513.1|91488.1|35
1640096110000|2021-12-21 14:15:10|91514|91489|91512.4|91487.4|91522.7|91489.1|91508.8|91472.7|41
1640096120000|2021-12-21 14:15:20|91512.1|91487.1|91510|91485|91512.6|91487.6|91510|91485|25
1640096130000|2021-12-21 14:15:30|91510.2|91485.2|91521.9|91471.9|91522.6|91492.9|91502.2|91470.8|51
1640096140000|2021-12-21 14:15:40|91509.8|91484.8|91516.3|91491.3|91528.7|91491.3|91508.6|91471.9|39
1640096150000|2021-12-21 14:15:50|91516.1|91491.1|91518.3|91493.3|91518.3|91493.3|91511.5|91486.5|46
1640096160000|2021-12-21 14:16:00|91519.7|91494.7|91517.8|91492.8|91521.8|91496.8|91517.8|91492.8|40
1640096170000|2021-12-21 14:16:10|91517.6|91492.6|91526.8|91501.8|91527.7|91502.7|91517.4|91492.4|43
1640096180000|2021-12-21 14:16:20|91528.2|91503.2|91536.3|91511.3|91536.8|91511.8|91526.5|91501.5|56
1640096190000|2021-12-21 14:16:30|91536.5|91511.5|91537.1|91487.1|91537.9|91511.5|91524|91486|52
1640096200000|2021-12-21 14:16:40|91537|91487|91527.4|91502.4|91539.8|91503.8|91524.9|91485.6|49
1640096210000|2021-12-21 14:16:50|91527.8|91502.8|91530.9|91505.9|91548.4|91511.6|91527.8|91493.1|53
1640096220000|2021-12-21 14:17:00|91530.4|91505.4|91528.4|91503.4|91531.3|91506.3|91528.2|91503.2|46
1640096230000|2021-12-21 14:17:10|91528.5|91503.5|91539|91489|91539|91504.9|91523.9|91488.7|42
1640096240000|2021-12-21 14:17:20|91538.4|91488.4|91532.3|91507.3|91544.5|91508|91529.5|91488.4|41
1640096250000|2021-12-21 14:17:30|91532.5|91507.5|91540.2|91515.2|91541.4|91516.4|91532.1|91507.1|44
1640096260000|2021-12-21 14:17:40|91539.9|91514.9|91541.1|91516.1|91541.1|91516.1|91539.9|91514.9|32
1640096270000|2021-12-21 14:17:50|91541|91516|91530.3|91505.3|91541|91516|91530.3|91505.3|45
1640096280000|2021-12-21 14:18:00|91530.2|91505.2|91530.2|91505.2|91531.3|91506.3|91528.7|91503.7|41
1640096290000|2021-12-21 14:18:10|91530|91505|91530.6|91505.6|91531.6|91506.6|91527.6|91502.6|40
1640096300000|2021-12-21 14:18:20|91529.8|91504.8|91521|91471|91530.4|91505.4|91507.7|91470.8|46
1640096310000|2021-12-21 14:18:30|91520.8|91470.8|91508.8|91483.8|91520.8|91487|91507|91470.5|46
1640096320000|2021-12-21 14:18:40|91508.6|91483.6|91507.3|91482.3|91508.6|91483.6|91504.5|91479.5|40
1640096330000|2021-12-21 14:18:50|91507.2|91482.2|91520.9|91470.9|91520.9|91484.4|91504.9|91470.9|47
1640096340000|2021-12-21 14:19:00|91521|91471|91515.7|91490.7|91522.2|91490.9|91508.7|91471|48
1640096350000|2021-12-21 14:19:10|91515.6|91490.6|91515.4|91490.4|91529|91491.8|91513.6|91476.1|47
1640096360000|2021-12-21 14:19:20|91517|91492|91516.6|91491.6|91529.5|91493.9|91513|91479|48
1640096370000|2021-12-21 14:19:30|91517|91492|91515.1|91490.1|91517.1|91492.1|91511.9|91486.9|36
1640096380000|2021-12-21 14:19:40|91515|91490|91516.6|91491.6|91519.1|91494.1|91514.1|91489.1|44
1640096390000|2021-12-21 14:19:50|91516|91491|91516.5|91491.5|91517.2|91492.2|91515.3|91490.3|35
1640096400000|2021-12-21 14:20:00|91516.4|91491.4|91515|91490|91516.4|91491.4|91511.2|91486.2|53
1640096410000|2021-12-21 14:20:10|91514|91489|91515.2|91490.2|91515.4|91490.4|91511.8|91486.8|39
1640096420000|2021-12-21 14:20:20|91515.3|91490.3|91510|91485|91515.6|91490.6|91509.4|91484.4|39
1640096430000|2021-12-21 14:20:30|91509.2|91484.2|91514.7|91489.7|91515.4|91490.4|91508.4|91483.4|53
1640096440000|2021-12-21 14:20:40|91514.6|91489.6|91535.1|91510.1|91536.4|91511.4|91514.6|91489.6|52
1640096450000|2021-12-21 14:20:50|91536.5|91511.5|91534.6|91509.6|91538.1|91513.1|91533|91508|39
1640096460000|2021-12-21 14:21:00|91534.5|91509.5|91535|91510|91535.3|91510.3|91534.4|91509.4|21
1640096470000|2021-12-21 14:21:10|91534.7|91509.7|91542.1|91517.1|91545.6|91520.6|91534.7|91509.7|41
1640096480000|2021-12-21 14:21:20|91542.7|91517.7|91545.4|91520.4|91546.7|91521.7|91542.5|91517.5|40
1640096490000|2021-12-21 14:21:30|91545.2|91520.2|91548.6|91523.6|91548.6|91523.6|91544.5|91519.5|34
1640096500000|2021-12-21 14:21:40|91548.2|91523.2|91547.7|91522.7|91554.9|91529.9|91547.2|91522.2|59
1640096510000|2021-12-21 14:21:50|91547.9|91522.9|91538.5|91513.5|91548.6|91523.6|91538.1|91513.1|54
1640096520000|2021-12-21 14:22:00|91538.7|91513.7|91547|91522|91548.2|91523.2|91538.6|91513.6|38
1640096530000|2021-12-21 14:22:10|91547.1|91522.1|91545.4|91520.4|91548.1|91523.1|91545.2|91520.2|33
1640096540000|2021-12-21 14:22:20|91545.5|91520.5|91533.4|91508.4|91551.7|91526.7|91533|91508|54
1640096550000|2021-12-21 14:22:30|91533.3|91508.3|91541.8|91516.8|91541.8|91516.8|91530.6|91505.6|46
1640096560000|2021-12-21 14:22:40|91540|91515|91539.6|91514.6|91541.4|91516.4|91538.5|91513.5|35
1640096570000|2021-12-21 14:22:50|91539.5|91514.5|91539.7|91514.7|91540.5|91515.5|91539|91514|34
1640096580000|2021-12-21 14:23:00|91539.9|91514.9|91545|91520|91547.7|91522.7|91539|91514|45
1640096590000|2021-12-21 14:23:10|91545.2|91520.2|91533.2|91508.2|91545.2|91520.2|91531.4|91506.4|50
1640096600000|2021-12-21 14:23:20|91532.9|91507.9|91526.1|91501.1|91543.1|91509|91524.7|91493.1|58
1640096610000|2021-12-21 14:23:30|91525.6|91500.6|91533.1|91508.1|91534.1|91509.1|91525.3|91500.3|44
1640096620000|2021-12-21 14:23:40|91533.3|91508.3|91537.7|91512.7|91540.3|91515.3|91527.1|91502.1|56
1640096630000|2021-12-21 14:23:50|91537.3|91512.3|91544.3|91519.3|91544.9|91519.9|91536.7|91511.7|38
1640096640000|2021-12-21 14:24:00|91544.6|91519.6|91547|91522|91551.7|91526.7|91541.5|91516.5|53
1640096650000|2021-12-21 14:24:10|91546.8|91521.8|91547.3|91522.3|91555.4|91530.4|91546|91521|53
1640096660000|2021-12-21 14:24:20|91547.5|91522.5|91551.4|91526.4|91556.1|91531.1|91547.1|91522.1|58
1640096670000|2021-12-21 14:24:30|91550.8|91525.8|91552.4|91527.4|91553.7|91528.7|91550|91525|43
1640096680000|2021-12-21 14:24:40|91552.5|91527.5|91553.6|91528.6|91557.4|91532.4|91549.3|91524.3|49
1640096690000|2021-12-21 14:24:50|91553.3|91528.3|91547.8|91522.8|91557.3|91532.3|91547|91522|57
1640096700000|2021-12-21 14:25:00|91548|91523|91549.8|91524.8|91553.5|91528.5|91546.4|91521.4|62
1640096710000|2021-12-21 14:25:10|91549.1|91524.1|91546|91521|91554.9|91529.9|91544.5|91519.5|56
1640096720000|2021-12-21 14:25:20|91546.3|91521.3|91541.8|91516.8|91547.3|91522.3|91529.1|91504.1|54
1640096730000|2021-12-21 14:25:30|91542.7|91517.7|91528|91503|91552.8|91518.8|91524.6|91493.6|59
1640096740000|2021-12-21 14:25:40|91528.1|91503.1|91533.7|91508.7|91537.7|91512.7|91527.1|91502.1|64
1640096750000|2021-12-21 14:25:50|91536|91511|91534.2|91509.2|91536|91511|91528.5|91503.5|56
1640096760000|2021-12-21 14:26:00|91534.4|91509.4|91543.4|91518.4|91545.7|91520.7|91530.9|91505.9|62
1640096770000|2021-12-21 14:26:10|91544.1|91519.1|91545.1|91520.1|91558|91520.3|91542.6|91506.9|38
1640096780000|2021-12-21 14:26:20|91545.2|91520.2|91536|91511|91546.6|91521.6|91533.2|91508.2|52
1640096790000|2021-12-21 14:26:30|91535.9|91510.9|91539.7|91514.7|91540.7|91515.7|91533.7|91508.7|44
1640096800000|2021-12-21 14:26:40|91540.2|91515.2|91539|91514|91540.4|91515.4|91538.3|91513.3|24
1640096810000|2021-12-21 14:26:50|91538.1|91513.1|91530.5|91505.5|91542.8|91513.8|91528.7|91492.1|49
1640096820000|2021-12-21 14:27:00|91530.2|91505.2|91531.8|91506.8|91532.6|91507.6|91525.3|91500.3|61
1640096830000|2021-12-21 14:27:10|91530.2|91505.2|91513.3|91488.3|91530.2|91505.2|91509.4|91484.4|53
1640096840000|2021-12-21 14:27:20|91514.6|91489.6|91515.7|91490.7|91518.4|91493.4|91513|91488|47
1640096850000|2021-12-21 14:27:30|91515.1|91490.1|91509.8|91484.8|91516.6|91491.6|91509.6|91484.6|58
1640096860000|2021-12-21 14:27:40|91509.7|91484.7|91509|91484|91521.2|91486.1|91506.2|91471.2|51
1640096870000|2021-12-21 14:27:50|91508.7|91483.7|91502.6|91477.6|91508.8|91483.8|91501|91476|52
1640096880000|2021-12-21 14:28:00|91502.7|91477.7|91499.6|91474.6|91509.6|91484.6|91499.5|91474.5|55
1640096890000|2021-12-21 14:28:10|91502.1|91477.1|91519.5|91494.5|91520.5|91495.5|91502.1|91477.1|53
1640096900000|2021-12-21 14:28:20|91519.7|91494.7|91516.4|91491.4|91520.2|91495.2|91513.3|91488.3|48
1640096910000|2021-12-21 14:28:30|91516.5|91491.5|91514|91489|91516.6|91491.6|91514|91489|33
1640096920000|2021-12-21 14:28:40|91513.9|91488.9|91517.1|91467.1|91517.4|91488.9|91502.1|91466.8|48
1640096930000|2021-12-21 14:28:50|91517.2|91467.2|91515|91490|91526.3|91490.7|91508.7|91466.8|46
1640096940000|2021-12-21 14:29:00|91519.5|91494.5|91548.2|91498.2|91550|91512.5|91519.5|91493.5|61
1640096950000|2021-12-21 14:29:10|91548.3|91498.3|91538|91513|91548.3|91514.8|91534.8|91498.3|29
1640096960000|2021-12-21 14:29:20|91538.4|91513.4|91553.1|91503.1|91553.5|91517.2|91538.1|91502.6|39
1640096970000|2021-12-21 14:29:30|91553|91503|91541.5|91516.5|91553.1|91518.4|91538.2|91500.1|37
1640096980000|2021-12-21 14:29:40|91542.2|91517.2|91542.6|91517.6|91556.5|91521.8|91542|91504|45
1640096990000|2021-12-21 14:29:50|91542.5|91517.5|91547.8|91522.8|91561.9|91524.4|91542.5|91506|50
1640097000000|2021-12-21 14:30:00|91547.6|91522.6|91564|91514|91564.4|91534.7|91546.5|91511.2|69
1640097010000|2021-12-21 14:30:10|91563.5|91513.5|91550.9|91500.9|91565.2|91526|91532.4|91497.1|74
1640097020000|2021-12-21 14:30:20|91552.1|91502.1|91543.3|91518.3|91553.6|91518.3|91538.4|91501.5|56
1640097030000|2021-12-21 14:30:30|91542.4|91517.4|91542.6|91517.6|91559.3|91527.6|91541.9|91509.3|57
1640097040000|2021-12-21 14:30:40|91542.7|91517.7|91538.2|91513.2|91559.9|91521.6|91538.2|91502.1|52
1640097050000|2021-12-21 14:30:50|91536.8|91511.8|91538|91488|91539.2|91511.8|91524.1|91480.3|55
1640097060000|2021-12-21 14:31:00|91537.3|91487.3|91550.7|91525.7|91566.3|91528.7|91537.3|91487.3|74
1640097070000|2021-12-21 14:31:10|91560.9|91510.9|91554.6|91504.6|91561.9|91515.1|91539.1|91502.6|67
1640097080000|2021-12-21 14:31:20|91555.1|91505.1|91544.3|91519.3|91557.7|91519.3|91542.2|91501.6|62
1640097090000|2021-12-21 14:31:30|91544.5|91519.5|91545.6|91520.6|91556.3|91521.6|91542.2|91504.8|56
1640097100000|2021-12-21 14:31:40|91545.3|91520.3|91549.7|91524.7|91550.8|91525.8|91543.2|91518.2|45
1640097110000|2021-12-21 14:31:50|91549|91524|91553.2|91528.2|91564.8|91529.4|91548.9|91513.7|57
1640097120000|2021-12-21 14:32:00|91553.9|91528.9|91552.9|91527.9|91562|91529.1|91547.8|91509.4|58
1640097130000|2021-12-21 14:32:10|91553.6|91528.6|91555|91530|91558.2|91533.2|91551.1|91526.1|44
1640097140000|2021-12-21 14:32:20|91557.5|91532.5|91552.5|91527.5|91559|91534|91552.3|91527.3|47
1640097150000|2021-12-21 14:32:30|91552.7|91527.7|91544.8|91519.8|91553.5|91528.5|91543.9|91518.9|49
1640097160000|2021-12-21 14:32:40|91544.9|91519.9|91544.9|91519.9|91545.7|91520.7|91540.8|91515.8|54
1640097170000|2021-12-21 14:32:50|91544.7|91519.7|91551|91526|91551.2|91526.2|91544.1|91519.1|52
1640097180000|2021-12-21 14:33:00|91550.9|91525.9|91546.9|91521.9|91551.9|91526.9|91542.5|91517.5|46
1640097190000|2021-12-21 14:33:10|91545.2|91520.2|91546.3|91521.3|91560.8|91530.2|91544.8|91509.3|65
1640097200000|2021-12-21 14:33:20|91546.8|91521.8|91550.4|91525.4|91553|91528|91545.7|91520.7|56
1640097210000|2021-12-21 14:33:30|91551.3|91526.3|91557.4|91507.4|91562.4|91526.3|91545.1|91507.4|61
1640097220000|2021-12-21 14:33:40|91557.3|91507.3|91546.4|91521.4|91562.9|91527.3|91543.7|91507.3|51
1640097230000|2021-12-21 14:33:50|91546.2|91521.2|91556.5|91506.5|91556.5|91521.2|91539.1|91501.6|51
1640097240000|2021-12-21 14:34:00|91556.7|91506.7|91552.1|91502.1|91557.2|91519.1|91539.6|91500.4|48
1640097250000|2021-12-21 14:34:10|91552.8|91502.8|91536.8|91511.8|91556.5|91514.6|91536.5|91500.7|50
1640097260000|2021-12-21 14:34:20|91536.6|91511.6|91551.2|91501.2|91551.3|91511.6|91536.2|91500.3|29
1640097270000|2021-12-21 14:34:30|91550.9|91500.9|91555.7|91505.7|91557.1|91521|91536.8|91497.8|60
1640097280000|2021-12-21 14:34:40|91555.5|91505.5|91560.6|91510.6|91566.1|91527.7|91547|91505.5|60
1640097290000|2021-12-21 14:34:50|91560.8|91510.8|91549.2|91524.2|91560.8|91525.3|91544.4|91507.9|59
1640097300000|2021-12-21 14:35:00|91549|91524|91557.2|91532.2|91558.4|91533.4|91547.4|91522.4|67
1640097310000|2021-12-21 14:35:10|91556.9|91531.9|91556.4|91531.4|91557.4|91532.4|91551.8|91526.8|63
1640097320000|2021-12-21 14:35:20|91556|91531|91550.3|91525.3|91561.2|91536.2|91549.3|91524.3|59
1640097330000|2021-12-21 14:35:30|91550.7|91525.7|91550.1|91525.1|91551.7|91526.7|91547|91522|53
1640097340000|2021-12-21 14:35:40|91550|91525|91550.7|91525.7|91552.3|91527.3|91546.4|91521.4|57
1640097350000|2021-12-21 14:35:50|91552|91527|91555.4|91530.4|91557.4|91532.4|91550.3|91525.3|39
1640097360000|2021-12-21 14:36:00|91555.9|91530.9|91550.4|91525.4|91557.8|91532.8|91548.9|91523.9|63
1640097370000|2021-12-21 14:36:10|91551|91526|91551.4|91526.4|91551.8|91526.8|91550.3|91525.3|31
1640097380000|2021-12-21 14:36:20|91551.2|91526.2|91547.9|91522.9|91556.9|91531.9|91546.6|91521.6|49
1640097390000|2021-12-21 14:36:30|91547.7|91522.7|91556.3|91531.3|91557|91532|91547.6|91522.6|41
1640097400000|2021-12-21 14:36:40|91555.8|91530.8|91560.9|91535.9|91568.1|91543.1|91555.8|91530.8|63
1640097410000|2021-12-21 14:36:50|91561.2|91536.2|91562.4|91537.4|91564.8|91539.8|91561.2|91536.2|51
1640097420000|2021-12-21 14:37:00|91562.6|91537.6|91562.5|91537.5|91565.1|91540.1|91561.4|91536.4|40
1640097430000|2021-12-21 14:37:10|91562.4|91537.4|91560.7|91535.7|91562.4|91537.4|91559.9|91534.9|38
1640097440000|2021-12-21 14:37:20|91560.8|91535.8|91562.4|91537.4|91564.4|91539.4|91560.7|91535.7|35
1640097450000|2021-12-21 14:37:30|91562.2|91537.2|91560.8|91535.8|91565.2|91540.2|91559|91534|47
1640097460000|2021-12-21 14:37:40|91560.6|91535.6|91560.8|91535.8|91570.4|91545.4|91558.2|91533.2|56
1640097470000|2021-12-21 14:37:50|91562.3|91537.3|91563.8|91538.8|91568.8|91543.8|91562|91537|52
1640097480000|2021-12-21 14:38:00|91565.4|91540.4|91562.3|91537.3|91565.6|91540.6|91562.3|91537.3|33
1640097490000|2021-12-21 14:38:10|91563|91538|91564.5|91539.5|91565.3|91540.3|91561.2|91536.2|26
1640097500000|2021-12-21 14:38:20|91564.4|91539.4|91558|91533|91564.8|91539.8|91556.8|91531.8|57
1640097510000|2021-12-21 14:38:30|91556.7|91531.7|91559.3|91534.3|91559.5|91534.5|91556.1|91531.1|43
1640097520000|2021-12-21 14:38:40|91559.5|91534.5|91555.5|91530.5|91560.6|91535.6|91554.9|91529.9|32
1640097530000|2021-12-21 14:38:50|91555.6|91530.6|91555.4|91530.4|91557|91532|91554.1|91529.1|43
1640097540000|2021-12-21 14:39:00|91555.3|91530.3|91548.1|91523.1|91555.5|91530.5|91547.4|91522.4|49
1640097550000|2021-12-21 14:39:10|91548.2|91523.2|91547.3|91522.3|91551.5|91526.5|91546.3|91521.3|32
1640097560000|2021-12-21 14:39:20|91547.7|91522.7|91544.4|91519.4|91559.4|91522.7|91544.4|91507.7|39
1640097570000|2021-12-21 14:39:30|91543.9|91518.9|91518.8|91493.8|91544.6|91519.6|91513.9|91488.9|44
1640097580000|2021-12-21 14:39:40|91519.1|91494.1|91520.1|91495.1|91521.5|91496.5|91517.7|91492.7|46
1640097590000|2021-12-21 14:39:50|91519.9|91494.9|91556.2|91531.2|91564.2|91531.2|91517.7|91492.7|60
1640097600000|2021-12-21 14:40:00|91556.9|91531.9|91543.6|91518.6|91564.2|91533.5|91536.6|91511.6|69
1640097610000|2021-12-21 14:40:10|91543.2|91518.2|91551.3|91526.3|91565|91526.9|91542.1|91509.8|66
1640097620000|2021-12-21 14:40:20|91551.1|91526.1|91551.1|91526.1|91560.2|91527.3|91530.3|91500.8|72
1640097630000|2021-12-21 14:40:30|91551.3|91526.3|91564.3|91514.3|91570.5|91531.8|91549.2|91510.2|62
1640097640000|2021-12-21 14:40:40|91564.7|91514.7|91532.2|91507.2|91565.1|91515.1|91530.4|91493.1|60
1640097650000|2021-12-21 14:40:50|91533|91508|91555.9|91530.9|91568.8|91531.3|91532.7|91495.5|66
1640097660000|2021-12-21 14:41:00|91555.5|91530.5|91553.3|91528.3|91569.6|91534.8|91553.1|91510.4|60
1640097670000|2021-12-21 14:41:10|91553.4|91528.4|91563.5|91513.5|91563.6|91529.2|91550.4|91511.7|54
1640097680000|2021-12-21 14:41:20|91564.1|91514.1|91539.3|91514.3|91574.4|91539.4|91538.7|91506.6|69
1640097690000|2021-12-21 14:41:30|91540.6|91515.6|91549.2|91524.2|91564.5|91528|91540.6|91510.1|58
1640097700000|2021-12-21 14:41:40|91548.7|91523.7|91548.4|91523.4|91561.8|91527|91547.7|91508.3|42
1640097710000|2021-12-21 14:41:50|91547.6|91522.6|91553.2|91528.2|91553.4|91528.4|91547.1|91522.1|53
1640097720000|2021-12-21 14:42:00|91554|91529|91568.8|91543.8|91575.9|91546|91553.5|91514.7|54
1640097730000|2021-12-21 14:42:10|91568.5|91543.5|91573|91548|91583.7|91548.9|91567.1|91533.6|52
1640097740000|2021-12-21 14:42:20|91572.3|91547.3|91574.7|91549.7|91585.2|91560.2|91566|91541|60
1640097750000|2021-12-21 14:42:30|91574.5|91549.5|91578.2|91553.2|91592.2|91567.2|91574|91541.5|64
1640097760000|2021-12-21 14:42:40|91577.9|91552.9|91599.8|91549.8|91599.8|91562.5|91577.8|91544.6|53
1640097770000|2021-12-21 14:42:50|91599.6|91549.6|91580.7|91555.7|91599.6|91561.9|91577.4|91540.5|57
1640097780000|2021-12-21 14:43:00|91582.1|91557.1|91590.6|91565.6|91602.3|91567|91578|91552.3|48
1640097790000|2021-12-21 14:43:10|91590.3|91565.3|91581.9|91556.9|91598.3|91565.3|91581.3|91547.2|52
1640097800000|2021-12-21 14:43:20|91581.8|91556.8|91593.3|91568.3|91604|91574.8|91581.8|91553.8|62
1640097810000|2021-12-21 14:43:30|91592.7|91567.7|91596.7|91571.7|91610|91572.9|91590.1|91553.8|42
1640097820000|2021-12-21 14:43:40|91596.4|91571.4|91597.1|91572.1|91597.1|91572.1|91594.8|91569.8|39
1640097830000|2021-12-21 14:43:50|91596.7|91571.7|91605.9|91580.9|91607.6|91582.6|91591.3|91566.3|46
1640097840000|2021-12-21 14:44:00|91607.4|91582.4|91611.9|91586.9|91626.7|91596|91607.4|91574.7|69
1640097850000|2021-12-21 14:44:10|91614.1|91589.1|91603.1|91578.1|91630.9|91592|91603.1|91565.7|64
1640097860000|2021-12-21 14:44:20|91603.5|91578.5|91596.7|91571.7|91612.8|91580.1|91596.7|91559|72
1640097870000|2021-12-21 14:44:30|91597.2|91572.2|91595.4|91570.4|91610|91576.4|91593.2|91559|53
1640097880000|2021-12-21 14:44:40|91594.7|91569.7|91585.8|91560.8|91605.3|91572.3|91576.2|91551.2|60
1640097890000|2021-12-21 14:44:50|91586.6|91561.6|91584.4|91559.4|91591.3|91566.3|91583.6|91558.6|53
1640097900000|2021-12-21 14:45:00|91585.8|91560.8|91600.2|91575.2|91621.5|91586.9|91585.8|91560.8|68
1640097910000|2021-12-21 14:45:10|91600.6|91575.6|91610.4|91560.4|91612.7|91576.3|91596.5|91559.9|48
1640097920000|2021-12-21 14:45:20|91610.5|91560.5|91614.4|91589.4|91614.4|91589.4|91598.2|91560.5|53
1640097930000|2021-12-21 14:45:30|91613.9|91588.9|91613.3|91588.3|91614.8|91589.8|91609.7|91584.7|48
1640097940000|2021-12-21 14:45:40|91613.4|91588.4|91610.5|91585.5|91613.4|91588.4|91610.1|91585.1|37
1640097950000|2021-12-21 14:45:50|91610|91585|91614.7|91589.7|91627.2|91592.8|91609.6|91576.9|49
1640097960000|2021-12-21 14:46:00|91614.8|91589.8|91616|91591|91618.8|91593.8|91606|91581|58
1640097970000|2021-12-21 14:46:10|91615.1|91590.1|91619.1|91594.1|91621.3|91596.3|91614.8|91589.8|49
1640097980000|2021-12-21 14:46:20|91619.3|91594.3|91614.6|91589.6|91625.9|91600.9|91612.8|91587.8|59
1640097990000|2021-12-21 14:46:30|91615.4|91590.4|91610.8|91585.8|91615.4|91590.4|91610|91585|50
1640098000000|2021-12-21 14:46:40|91612.2|91587.2|91609.8|91584.8|91613.6|91588.6|91609.5|91584.5|48
1640098010000|2021-12-21 14:46:50|91610.9|91585.9|91603.5|91578.5|91610.9|91585.9|91602.7|91577.7|54
1640098020000|2021-12-21 14:47:00|91603.9|91578.9|91596.7|91571.7|91608|91583|91595.5|91570.5|59
1640098030000|2021-12-21 14:47:10|91597.5|91572.5|91611.9|91586.9|91612.5|91587.5|91597.5|91572.5|54
1640098040000|2021-12-21 14:47:20|91612.2|91587.2|91605.9|91580.9|91621.1|91590.8|91604.1|91571.1|68
1640098050000|2021-12-21 14:47:30|91605.3|91580.3|91596.6|91571.6|91605.9|91580.9|91596.6|91571.6|53
1640098060000|2021-12-21 14:47:40|91596.5|91571.5|91609.2|91584.2|91609.3|91584.3|91592.9|91567.9|58
1640098070000|2021-12-21 14:47:50|91608.8|91583.8|91602.4|91577.4|91609.6|91584.6|91601.2|91576.2|58
1640098080000|2021-12-21 14:48:00|91597.4|91572.4|91597.2|91572.2|91610.8|91579.1|91586.8|91558.2|73
1640098090000|2021-12-21 14:48:10|91597.5|91572.5|91597.3|91572.3|91605.3|91580.3|91592.6|91567.6|66
1640098100000|2021-12-21 14:48:20|91599|91574|91595.9|91570.9|91605.8|91580.8|91595.2|91570.2|67
1640098110000|2021-12-21 14:48:30|91595.8|91570.8|91599.1|91574.1|91611.6|91575.4|91595.7|91561.5|50
1640098120000|2021-12-21 14:48:40|91598.1|91573.1|91598.7|91573.7|91614.7|91581.4|91595.3|91564.7|61
1640098130000|2021-12-21 14:48:50|91598.8|91573.8|91597.3|91572.3|91598.8|91573.8|91594.6|91569.6|51
1640098140000|2021-12-21 14:49:00|91597.8|91572.8|91600.8|91575.8|91619.8|91583.4|91597.8|91565|56
1640098150000|2021-12-21 14:49:10|91600.6|91575.6|91602.5|91577.5|91606.4|91581.4|91599.2|91574.2|56
1640098160000|2021-12-21 14:49:20|91602.3|91577.3|91593|91568|91602.5|91577.5|91591.7|91566.7|47
1640098170000|2021-12-21 14:49:30|91593.2|91568.2|91599.5|91574.5|91600|91575|91592.7|91567.7|61
1640098180000|2021-12-21 14:49:40|91599.4|91574.4|91604|91579|91616.1|91579|91599.4|91562.9|48
1640098190000|2021-12-21 14:49:50|91604.4|91579.4|91601|91576|91605.5|91580.5|91599.4|91574.4|41
1640098200000|2021-12-21 14:50:00|91602.6|91577.6|91604.9|91579.9|91604.9|91579.9|91600.5|91575.5|59
1640098210000|2021-12-21 14:50:10|91604.8|91579.8|91608.3|91583.3|91609.6|91584.6|91603.7|91578.7|50
1640098220000|2021-12-21 14:50:20|91608.8|91583.8|91609.1|91584.1|91611|91586|91603.8|91578.8|63
1640098230000|2021-12-21 14:50:30|91608.5|91583.5|91597.5|91572.5|91609.6|91584.6|91597.1|91572.1|58
1640098240000|2021-12-21 14:50:40|91597.7|91572.7|91588.8|91563.8|91599.8|91574.8|91585.6|91560.6|55
1640098250000|2021-12-21 14:50:50|91588.6|91563.6|91561.5|91536.5|91588.6|91563.6|91561.5|91526.2|60
1640098260000|2021-12-21 14:51:00|91562.6|91537.6|91567.6|91517.6|91571.5|91540.2|91554.9|91517.3|60
1640098270000|2021-12-21 14:51:10|91567.8|91517.8|91570.1|91520.1|91576.8|91540.2|91543.4|91509.1|74
1640098280000|2021-12-21 14:51:20|91566.2|91516.2|91571.4|91521.4|91576.7|91538.4|91551.6|91516.2|67
1640098290000|2021-12-21 14:51:30|91570.7|91520.7|91571|91521|91579|91536.1|91557.6|91511|69
1640098300000|2021-12-21 14:51:40|91570.3|91520.3|91564.2|91539.2|91572.4|91541.1|91562.4|91519.6|56
1640098310000|2021-12-21 14:51:50|91564.1|91539.1|91579.4|91554.4|91585.1|91554.4|91557.9|91520.1|63
1640098320000|2021-12-21 14:52:00|91579.2|91554.2|91577.2|91552.2|91590.1|91555.3|91576.2|91539.9|48
1640098330000|2021-12-21 14:52:10|91577.8|91552.8|91589.4|91564.4|91590.2|91565.2|91576.9|91551.9|48
1640098340000|2021-12-21 14:52:20|91589.9|91564.9|91591.2|91566.2|91591.2|91566.2|91589.1|91564.1|35
1640098350000|2021-12-21 14:52:30|91591.5|91566.5|91599.6|91574.6|91613.1|91575.1|91591.4|91552.7|46
1640098360000|2021-12-21 14:52:40|91599.3|91574.3|91599.9|91574.9|91602.5|91577.5|91598.2|91573.2|46
1640098370000|2021-12-21 14:52:50|91596|91571|91598.5|91573.5|91600.3|91575.3|91594.9|91569.9|48
1640098380000|2021-12-21 14:53:00|91598.2|91573.2|91592.6|91567.6|91598.7|91573.7|91591.7|91566.7|33
1640098390000|2021-12-21 14:53:10|91591.9|91566.9|91595.9|91570.9|91596.7|91571.7|91591.1|91566.1|50
1640098400000|2021-12-21 14:53:20|91595.7|91570.7|91596.7|91571.7|91597.1|91572.1|91593.7|91568.7|42
1640098410000|2021-12-21 14:53:30|91596.1|91571.1|91603.7|91578.7|91606.3|91581.3|91595.7|91570.7|51
1640098420000|2021-12-21 14:53:40|91603.5|91578.5|91603.1|91578.1|91605.9|91580.9|91600.4|91575.4|47
1640098430000|2021-12-21 14:53:50|91603|91578|91598.5|91573.5|91604.2|91579.2|91597.7|91572.7|54
1640098440000|2021-12-21 14:54:00|91599|91574|91596.9|91571.9|91600.9|91575.9|91594.8|91569.8|47
1640098450000|2021-12-21 14:54:10|91596.8|91571.8|91590.8|91565.8|91603.4|91572.2|91588.3|91552.6|60
1640098460000|2021-12-21 14:54:20|91590.4|91565.4|91586.5|91561.5|91591.5|91566.5|91585.4|91560.4|50
1640098470000|2021-12-21 14:54:30|91586.6|91561.6|91588.7|91563.7|91592.2|91567.2|91582.7|91557.7|50
1640098480000|2021-12-21 14:54:40|91589.3|91564.3|91585.5|91560.5|91590.3|91565.3|91583.5|91558.5|62
1640098490000|2021-12-21 14:54:50|91585.1|91560.1|91586.3|91561.3|91587.3|91562.3|91583.5|91558.5|50
1640098500000|2021-12-21 14:55:00|91586.6|91561.6|91585.2|91560.2|91587.8|91562.8|91583.1|91558.1|49
1640098510000|2021-12-21 14:55:10|91585.8|91560.8|91585.4|91560.4|91587.6|91562.6|91584.9|91559.9|44
1640098520000|2021-12-21 14:55:20|91585.7|91560.7|91584.8|91559.8|91585.7|91560.7|91579.1|91554.1|46
1640098530000|2021-12-21 14:55:30|91587.1|91562.1|91591.3|91566.3|91591.7|91566.7|91585.4|91560.4|63
1640098540000|2021-12-21 14:55:40|91592|91567|91588.6|91563.6|91592.8|91567.8|91588.4|91563.4|40
1640098550000|2021-12-21 14:55:50|91589|91564|91587|91562|91589.5|91564.5|91586.8|91561.8|56
1640098560000|2021-12-21 14:56:00|91586.8|91561.8|91551.8|91526.8|91598.7|91561.8|91551.8|91526.8|58
1640098570000|2021-12-21 14:56:10|91549.9|91524.9|91557|91532|91578.1|91541|91549.9|91524.9|68
1640098580000|2021-12-21 14:56:20|91556.3|91531.3|91552.6|91527.6|91556.9|91531.9|91552.1|91527.1|42
1640098590000|2021-12-21 14:56:30|91552.1|91527.1|91553.2|91528.2|91555|91530|91551.6|91526.6|45
1640098600000|2021-12-21 14:56:40|91556.3|91531.3|91573.7|91548.7|91579.5|91554.5|91556.3|91521.5|67
1640098610000|2021-12-21 14:56:50|91573.4|91548.4|91573|91548|91582|91557|91572.8|91547.8|53
1640098620000|2021-12-21 14:57:00|91574.7|91549.7|91582.8|91557.8|91582.8|91557.8|91574|91549|49
1640098630000|2021-12-21 14:57:10|91581.5|91556.5|91575.9|91550.9|91581.5|91556.5|91574.8|91549.8|53
1640098640000|2021-12-21 14:57:20|91575.8|91550.8|91560.6|91535.6|91575.8|91550.8|91559.9|91534.9|52
1640098650000|2021-12-21 14:57:30|91560.2|91535.2|91560.8|91535.8|91561.2|91536.2|91559.8|91534.8|30
1640098660000|2021-12-21 14:57:40|91561.3|91536.3|91562.3|91537.3|91563.2|91538.2|91560.6|91535.6|25
1640098670000|2021-12-21 14:57:50|91562.9|91537.9|91550.7|91525.7|91563.4|91538.4|91550.5|91525.5|54
1640098680000|2021-12-21 14:58:00|91551.3|91526.3|91539.1|91514.1|91563.7|91526.4|91538.7|91508.8|56
1640098690000|2021-12-21 14:58:10|91539|91514|91533.5|91508.5|91539.1|91514.1|91531|91506|44
1640098700000|2021-12-21 14:58:20|91533.7|91508.7|91535.8|91510.8|91540.7|91515.7|91533.7|91508.7|54
1640098710000|2021-12-21 14:58:30|91535.5|91510.5|91539.7|91514.7|91540.6|91515.6|91534.3|91509.3|45
1640098720000|2021-12-21 14:58:40|91540.5|91515.5|91530.8|91505.8|91544.6|91519.6|91528.6|91503.6|64
1640098730000|2021-12-21 14:58:50|91531.6|91506.6|91534.4|91509.4|91535.8|91510.8|91530|91505|55
1640098740000|2021-12-21 14:59:00|91533.8|91508.8|91539.1|91514.1|91553.5|91521.3|91533.8|91502|63
1640098750000|2021-12-21 14:59:10|91537.5|91512.5|91535.7|91510.7|91537.5|91512.5|91531.5|91506.5|60
1640098760000|2021-12-21 14:59:20|91536.6|91511.6|91543.1|91518.1|91544.1|91519.1|91535.3|91510.3|50
1640098770000|2021-12-21 14:59:30|91543.2|91518.2|91546.6|91521.6|91552.6|91527.6|91540.4|91515.4|61
1640098780000|2021-12-21 14:59:40|91545.4|91520.4|91549.2|91524.2|91550.1|91525.1|91540.9|91515.9|62
1640098790000|2021-12-21 14:59:50|91549.6|91524.6|91549.3|91524.3|91563.4|91528.2|91549.2|91513|57
1640098800000|2021-12-21 15:00:00|91562.2|91512.2|91552.3|91527.3|91562.8|91529.1|91548.7|91511.7|66
1640098810000|2021-12-21 15:00:10|91552.2|91527.2|91559.2|91534.2|91565.8|91536.2|91552.2|91515.5|59
1640098820000|2021-12-21 15:00:20|91558.6|91533.6|91552.2|91527.2|91563.5|91538.5|91551.5|91526.5|67
1640098830000|2021-12-21 15:00:30|91550.8|91525.8|91546.7|91521.7|91551.8|91526.8|91543.8|91518.8|48
1640098840000|2021-12-21 15:00:40|91547.2|91522.2|91550.5|91525.5|91553.4|91528.4|91546.7|91521.7|65
1640098850000|2021-12-21 15:00:50|91556.5|91531.5|91560.9|91535.9|91561.6|91536.6|91556|91531|59
1640098860000|2021-12-21 15:01:00|91560.7|91535.7|91563.1|91538.1|91568.9|91543.9|91559.8|91534.8|60
1640098870000|2021-12-21 15:01:10|91564|91539|91564.4|91539.4|91568|91543|91562.4|91537.4|58
1640098880000|2021-12-21 15:01:20|91563.8|91538.8|91561.2|91536.2|91564.4|91539.4|91560.1|91535.1|55
1640098890000|2021-12-21 15:01:30|91561.6|91536.6|91561.7|91536.7|91562.1|91537.1|91560.7|91535.7|42
1640098900000|2021-12-21 15:01:40|91561.5|91536.5|91563.8|91538.8|91566.5|91541.5|91561.5|91536.5|46
1640098910000|2021-12-21 15:01:50|91563.9|91538.9|91566.7|91541.7|91570|91545|91563.9|91538.9|59
1640098920000|2021-12-21 15:02:00|91566.6|91541.6|91577.8|91552.8|91580.2|91555.2|91566.6|91541.6|55
1640098930000|2021-12-21 15:02:10|91577.7|91552.7|91602.3|91577.3|91602.3|91577.3|91577.7|91552.7|65
1640098940000|2021-12-21 15:02:20|91602.7|91577.7|91619.7|91594.7|91620.7|91594.7|91602.7|91570.1|65
1640098950000|2021-12-21 15:02:30|91619|91594|91615.1|91590.1|91619.9|91594.9|91613.2|91588.2|58
1640098960000|2021-12-21 15:02:40|91614.6|91589.6|91616|91591|91628.1|91603.1|91609.3|91584.3|66
1640098970000|2021-12-21 15:02:50|91615.1|91590.1|91620.4|91595.4|91633.3|91597.5|91615.1|91582.7|56
1640098980000|2021-12-21 15:03:00|91620.7|91595.7|91631|91606|91634|91609|91614.2|91589.2|61
1640098990000|2021-12-21 15:03:10|91633.5|91608.5|91631|91606|91653.2|91612.6|91629.3|91599.2|67
1640099000000|2021-12-21 15:03:20|91631.3|91606.3|91615.5|91590.5|91642.1|91607.5|91614.7|91587.9|68
1640099010000|2021-12-21 15:03:30|91616.3|91591.3|91609.5|91584.5|91622.2|91597.2|91608.6|91583.6|61
1640099020000|2021-12-21 15:03:40|91609.3|91584.3|91619.9|91594.9|91619.9|91594.9|91608.7|91583.7|59
1640099030000|2021-12-21 15:03:50|91619.3|91594.3|91619.4|91594.4|91632.5|91600.4|91619.3|91582.5|59
1640099040000|2021-12-21 15:04:00|91620|91595|91622.6|91572.6|91623|91596|91610.5|91572.2|56
1640099050000|2021-12-21 15:04:10|91622.7|91572.7|91607.3|91582.3|91622.9|91584.4|91606.9|91572.4|51
1640099060000|2021-12-21 15:04:20|91607.2|91582.2|91606.6|91581.6|91608.3|91583.3|91606|91581|42
1640099070000|2021-12-21 15:04:30|91607.8|91582.8|91610.3|91585.3|91614|91589|91605.8|91580.8|61
1640099080000|2021-12-21 15:04:40|91609.7|91584.7|91618.9|91593.9|91620.8|91595.8|91608.8|91583.8|50
1640099090000|2021-12-21 15:04:50|91618.8|91593.8|91621.6|91596.6|91622.9|91597.9|91618.3|91593.3|58
1640099100000|2021-12-21 15:05:00|91621.5|91596.5|91623.5|91598.5|91625.7|91600.7|91619.4|91594.4|58
1640099110000|2021-12-21 15:05:10|91623.3|91598.3|91632.6|91607.6|91633.6|91608.6|91618.3|91593.3|61
1640099120000|2021-12-21 15:05:20|91632.8|91607.8|91646.4|91621.4|91648.7|91623.7|91631.5|91606.5|62
1640099130000|2021-12-21 15:05:30|91646.3|91621.3|91641.8|91616.8|91658.7|91623.4|91640.2|91608.7|46
1640099140000|2021-12-21 15:05:40|91641.9|91616.9|91634.1|91609.1|91641.9|91616.9|91629.1|91604.1|63
1640099150000|2021-12-21 15:05:50|91634.8|91609.8|91644.9|91619.9|91645.6|91620.6|91634.1|91609.1|57
1640099160000|2021-12-21 15:06:00|91644.7|91619.7|91639.3|91614.3|91656.7|91622.8|91637.4|91606.7|61
1640099170000|2021-12-21 15:06:10|91638.4|91613.4|91635.2|91610.2|91641|91616|91634.5|91609.5|45
1640099180000|2021-12-21 15:06:20|91634.8|91609.8|91633.9|91608.9|91636.8|91611.8|91632.5|91607.5|47
1640099190000|2021-12-21 15:06:30|91634|91609|91631.2|91606.2|91637.1|91612.1|91630.1|91605.1|38
1640099200000|2021-12-21 15:06:40|91632|91607|91633.9|91608.9|91636.1|91611.1|91631.9|91606.9|48
1640099210000|2021-12-21 15:06:50|91634|91609|91632.7|91607.7|91634.3|91609.3|91628.6|91603.6|49
1640099220000|2021-12-21 15:07:00|91632.8|91607.8|91620.1|91595.1|91632.9|91607.9|91620.1|91595.1|44
1640099230000|2021-12-21 15:07:10|91620.4|91595.4|91622|91597|91622.7|91597.7|91619.2|91594.2|43
1640099240000|2021-12-21 15:07:20|91622.3|91597.3|91634.8|91609.8|91635.9|91610.9|91621.1|91596.1|54
1640099250000|2021-12-21 15:07:30|91635.6|91610.6|91638.4|91613.4|91642.2|91617.2|91635.4|91610.4|63
1640099260000|2021-12-21 15:07:40|91638.3|91613.3|91631.3|91606.3|91639.3|91614.3|91631.3|91606.3|48
1640099270000|2021-12-21 15:07:50|91633.3|91608.3|91631|91606|91633.8|91608.8|91629.3|91604.3|45
1640099280000|2021-12-21 15:08:00|91629|91604|91627.8|91602.8|91634.5|91609.5|91621.8|91596.8|64
1640099290000|2021-12-21 15:08:10|91628.4|91603.4|91627.4|91602.4|91629.7|91604.7|91626.7|91601.7|52
1640099300000|2021-12-21 15:08:20|91627.5|91602.5|91623.3|91598.3|91628|91603|91621.5|91596.5|50
1640099310000|2021-12-21 15:08:30|91623.1|91598.1|91611.6|91586.6|91623.1|91598.1|91611.1|91586.1|56
1640099320000|2021-12-21 15:08:40|91611.3|91586.3|91612|91587|91612.9|91587.9|91611.3|91586.3|48
1640099330000|2021-12-21 15:08:50|91611.5|91586.5|91615.5|91590.5|91620.2|91595.2|91610.9|91585.9|45
1640099340000|2021-12-21 15:09:00|91617|91592|91616.2|91591.2|91617|91592|91611.2|91586.2|54
1640099350000|2021-12-21 15:09:10|91615.8|91590.8|91619.5|91594.5|91622.8|91597.8|91613.4|91588.4|44
1640099360000|2021-12-21 15:09:20|91618.8|91593.8|91607.6|91582.6|91621|91596|91606.7|91569.6|56
1640099370000|2021-12-21 15:09:30|91607.9|91582.9|91602.9|91577.9|91610.1|91585.1|91601.9|91576.9|52
1640099380000|2021-12-21 15:09:40|91602.8|91577.8|91607.9|91582.9|91612.4|91587.4|91600.6|91575.6|57
1640099390000|2021-12-21 15:09:50|91608.6|91583.6|91609.4|91584.4|91616.1|91585|91603.5|91566.1|62
1640099400000|2021-12-21 15:10:00|91609.3|91584.3|91608.2|91583.2|91610.3|91585.3|91605.1|91580.1|52
1640099410000|2021-12-21 15:10:10|91607.7|91582.7|91600.6|91575.6|91620.8|91584.5|91600.6|91570.5|54
1640099420000|2021-12-21 15:10:20|91600.3|91575.3|91599.5|91574.5|91601.1|91576.1|91596.9|91571.9|57
1640099430000|2021-12-21 15:10:30|91599.8|91574.8|91596.7|91571.7|91601.7|91576.7|91596.1|91571.1|51
1640099440000|2021-12-21 15:10:40|91596.9|91571.9|91597.7|91572.7|91602.5|91577.5|91595.5|91570.5|52
1640099450000|2021-12-21 15:10:50|91597.4|91572.4|91596.1|91571.1|91599.4|91574.4|91595.6|91570.6|59
1640099460000|2021-12-21 15:11:00|91596.5|91571.5|91603.7|91578.7|91612.5|91587.5|91596.5|91571.5|64
1640099470000|2021-12-21 15:11:10|91603|91578|91610.4|91585.4|91610.4|91585.4|91602.9|91577.9|43
1640099480000|2021-12-21 15:11:20|91610.1|91585.1|91640.9|91615.9|91649.2|91618.1|91610.1|91582.4|70
1640099490000|2021-12-21 15:11:30|91640.8|91615.8|91633.9|91608.9|91649.1|91615.8|91633.8|91599.1|50
1640099500000|2021-12-21 15:11:40|91633.7|91608.7|91624.2|91599.2|91643.1|91608.7|91624|91592.8|43
1640099510000|2021-12-21 15:11:50|91624.5|91599.5|91620.6|91595.6|91624.5|91599.5|91619.8|91594.8|36
1640099520000|2021-12-21 15:12:00|91620.2|91595.2|91621.9|91596.9|91623.7|91598.7|91619.4|91594.4|42
1640099530000|2021-12-21 15:12:10|91622.2|91597.2|91624|91599|91639.2|91600.8|91621.6|91589.2|49
1640099540000|2021-12-21 15:12:20|91624.1|91599.1|91627.6|91602.6|91643.6|91603.6|91623.3|91591.5|47
1640099550000|2021-12-21 15:12:30|91628.4|91603.4|91633.2|91608.2|91633.6|91608.6|91624.7|91599.7|44
1640099560000|2021-12-21 15:12:40|91632.9|91607.9|91628.7|91603.7|91632.9|91607.9|91627.8|91602.8|41
1640099570000|2021-12-21 15:12:50|91629|91604|91627.8|91602.8|91630.1|91605.1|91627|91602|49
1640099580000|2021-12-21 15:13:00|91628|91603|91629.1|91604.1|91629.7|91604.7|91627.1|91602.1|28
1640099590000|2021-12-21 15:13:10|91629.3|91604.3|91625.8|91600.8|91630.3|91605.3|91625.8|91600.8|39
1640099600000|2021-12-21 15:13:20|91625.9|91600.9|91622|91597|91625.9|91600.9|91613.8|91588.8|56
1640099610000|2021-12-21 15:13:30|91621.4|91596.4|91625.6|91600.6|91627|91602|91621.4|91596.4|44
1640099620000|2021-12-21 15:13:40|91625.1|91600.1|91610.3|91585.3|91625.6|91600.6|91610.2|91585.2|57
1640099630000|2021-12-21 15:13:50|91610.7|91585.7|91598.8|91573.8|91611.2|91586.2|91598.8|91573.8|58
1640099640000|2021-12-21 15:14:00|91598.4|91573.4|91586.9|91561.9|91608.1|91573.4|91586.4|91553.3|57
1640099650000|2021-12-21 15:14:10|91587.1|91562.1|91587.1|91562.1|91599.9|91562.4|91581.3|91548.3|45
1640099660000|2021-12-21 15:14:20|91586.7|91561.7|91588.3|91563.3|91602.9|91566.7|91586.3|91551.8|48
1640099670000|2021-12-21 15:14:30|91587.5|91562.5|91585.4|91560.4|91587.8|91562.8|91585|91560|48
1640099680000|2021-12-21 15:14:40|91585.2|91560.2|91573.8|91548.8|91591.4|91560.8|91573.5|91540.2|57
1640099690000|2021-12-21 15:14:50|91573.3|91548.3|91566.9|91541.9|91580.5|91549.2|91565.8|91529.3|64
1640099700000|2021-12-21 15:15:00|91566.8|91541.8|91561.3|91536.3|91569.2|91543|91553.6|91519.2|61
1640099710000|2021-12-21 15:15:10|91561.9|91536.9|91560.1|91535.1|91564|91539|91559.6|91534.6|64
1640099720000|2021-12-21 15:15:20|91560.2|91535.2|91556|91531|91562.7|91537.7|91556|91531|58
1640099730000|2021-12-21 15:15:30|91555.5|91530.5|91555.4|91530.4|91566.9|91534.9|91553.3|91516.4|64
1640099740000|2021-12-21 15:15:40|91555.7|91530.7|91553.9|91528.9|91556.4|91531.4|91552.1|91527.1|53
1640099750000|2021-12-21 15:15:50|91554|91529|91554.1|91529.1|91555.4|91530.4|91552.8|91527.8|30
1640099760000|2021-12-21 15:16:00|91555.1|91530.1|91555.3|91530.3|91558.4|91533.4|91554.5|91529.5|57
1640099770000|2021-12-21 15:16:10|91555.8|91530.8|91554.8|91529.8|91556.9|91531.9|91553.9|91528.9|36
1640099780000|2021-12-21 15:16:20|91554.7|91529.7|91570|91545|91570|91545|91554.6|91529.6|60
1640099790000|2021-12-21 15:16:30|91569.2|91544.2|91573.8|91548.8|91575.3|91550.3|91566.9|91541.9|53
1640099800000|2021-12-21 15:16:40|91574.3|91549.3|91570.8|91545.8|91578.1|91553.1|91566.4|91541.4|56
1640099810000|2021-12-21 15:16:50|91571|91546|91574.5|91549.5|91574.7|91549.7|91570.1|91545.1|48
1640099820000|2021-12-21 15:17:00|91573.8|91548.8|91576.7|91551.7|91580.4|91555.4|91573.5|91548.5|52
1640099830000|2021-12-21 15:17:10|91576.1|91551.1|91572|91547|91584.9|91551.1|91571.1|91534.2|43
1640099840000|2021-12-21 15:17:20|91571.7|91546.7|91573.4|91548.4|91574.9|91549.9|91571.2|91546.2|25
1640099850000|2021-12-21 15:17:30|91573.3|91548.3|91570.9|91545.9|91574.3|91549.3|91570.9|91545.9|27
1640099860000|2021-12-21 15:17:40|91571|91546|91566.9|91541.9|91571|91546|91564.3|91539.3|41
1640099870000|2021-12-21 15:17:50|91567.3|91542.3|91571.3|91546.3|91572.5|91547.5|91563.9|91538.9|50
1640099880000|2021-12-21 15:18:00|91570.9|91545.9|91570.2|91545.2|91588.8|91549.6|91569.9|91534.6|44
1640099890000|2021-12-21 15:18:10|91572.2|91547.2|91593.5|91543.5|91594.4|91557.4|91570.1|91540.8|59
1640099900000|2021-12-21 15:18:20|91593|91543|91579.8|91554.8|91593|91556.9|91578.7|91543|29
1640099910000|2021-12-21 15:18:30|91580.1|91555.1|91611.8|91561.8|91613.3|91578|91580.1|91550.5|69
1640099920000|2021-12-21 15:18:40|91608.3|91558.3|91593.8|91568.8|91608.3|91572.5|91593.8|91556.5|49
1640099930000|2021-12-21 15:18:50|91593.1|91568.1|91606.7|91556.7|91607|91568.6|91590.1|91555|44
1640099940000|2021-12-21 15:19:00|91606.8|91556.8|91591.1|91566.1|91606.9|91569.4|91589.9|91553.7|55
1640099950000|2021-12-21 15:19:10|91591.2|91566.2|91597.5|91572.5|91599.2|91574.2|91591.2|91566.2|52
1640099960000|2021-12-21 15:19:20|91598.5|91573.5|91620.7|91570.7|91621|91583.1|91596.4|91570.2|52
1640099970000|2021-12-21 15:19:30|91620.6|91570.6|91597.5|91572.5|91622|91583.5|91596.9|91559.3|45
1640099980000|2021-12-21 15:19:40|91597.1|91572.1|91612.2|91562.2|91612.2|91574.9|91597.1|91561.2|33
1640099990000|2021-12-21 15:19:50|91611.8|91561.8|91620.4|91570.4|91620.8|91583.8|91606.3|91561.8|38
1640100000000|2021-12-21 15:20:00|91620.3|91570.3|91607.5|91582.5|91622.3|91585.9|91607.5|91570.3|49
1640100010000|2021-12-21 15:20:10|91607.6|91582.6|91622.8|91572.8|91627.9|91589.3|91607.5|91572.4|54
1640100020000|2021-12-21 15:20:20|91623|91573|91615.1|91590.1|91632.4|91593.9|91610.8|91573|47
1640100030000|2021-12-21 15:20:30|91614.9|91589.9|91606.6|91581.6|91622.4|91590.8|91606.2|91570|57
1640100040000|2021-12-21 15:20:40|91606.8|91581.8|91616.4|91591.4|91623.1|91593.2|91606.8|91570.1|47
1640100050000|2021-12-21 15:20:50|91616.5|91591.5|91619.1|91594.1|91620.2|91595.2|91614.7|91589.7|47
1640100060000|2021-12-21 15:21:00|91618.3|91593.3|91621.3|91596.3|91629.6|91598.3|91615.5|91578.7|54
1640100070000|2021-12-21 15:21:10|91622.7|91597.7|91618.5|91593.5|91624.5|91599.5|91618.2|91593.2|46
1640100080000|2021-12-21 15:21:20|91618.3|91593.3|91621.3|91596.3|91637.3|91600|91618.3|91585.3|57
1640100090000|2021-12-21 15:21:30|91621.5|91596.5|91624.8|91599.8|91626|91601|91621.5|91596.5|52
1640100100000|2021-12-21 15:21:40|91625.5|91600.5|91624.8|91599.8|91626.4|91601.4|91622.5|91597.5|46
1640100110000|2021-12-21 15:21:50|91624.6|91599.6|91631.6|91606.6|91637|91607|91624.1|91586.3|33
1640100120000|2021-12-21 15:22:00|91631.7|91606.7|91626.9|91601.9|91632.6|91607.6|91621.9|91596.9|45
1640100130000|2021-12-21 15:22:10|91627.6|91602.6|91623.5|91598.5|91628.6|91603.6|91623.3|91598.3|45
1640100140000|2021-12-21 15:22:20|91623.7|91598.7|91637.3|91612.3|91641.6|91616.6|91623.1|91598.1|49
1640100150000|2021-12-21 15:22:30|91637.9|91612.9|91645.5|91620.5|91645.5|91620.5|91632.6|91607.6|68
1640100160000|2021-12-21 15:22:40|91645.1|91620.1|91651.8|91626.8|91652.2|91627.2|91643.9|91618.9|61
1640100170000|2021-12-21 15:22:50|91652.2|91627.2|91664.5|91639.5|91665.5|91640.5|91651.9|91626.9|59
1640100180000|2021-12-21 15:23:00|91664.2|91639.2|91670.7|91645.7|91680.5|91646.3|91664.2|91630|53
1640100190000|2021-12-21 15:23:10|91670|91645|91678.5|91653.5|91694.6|91657.9|91670|91644.2|57
1640100200000|2021-12-21 15:23:20|91675.3|91650.3|91672.3|91647.3|91680|91655|91672.3|91647.3|58
1640100210000|2021-12-21 15:23:30|91673.6|91648.6|91690|91640|91691.9|91656.6|91672.9|91640|62
1640100220000|2021-12-21 15:23:40|91689.6|91639.6|91675.9|91650.9|91690|91653.8|91675.1|91639.6|51
1640100230000|2021-12-21 15:23:50|91676.5|91651.5|91672.2|91647.2|91676.5|91651.5|91672|91647|46
1640100240000|2021-12-21 15:24:00|91673.4|91648.4|91674.7|91649.7|91675.3|91650.3|91671.2|91646.2|55
1640100250000|2021-12-21 15:24:10|91674.8|91649.8|91672.6|91647.6|91674.8|91649.8|91669.4|91644.4|33
1640100260000|2021-12-21 15:24:20|91672.5|91647.5|91671.2|91646.2|91689.4|91651.2|91671.2|91639.4|39
1640100270000|2021-12-21 15:24:30|91671.3|91646.3|91658.6|91633.6|91673.7|91648.7|91653.8|91621.5|58
1640100280000|2021-12-21 15:24:40|91658.7|91633.7|91656.7|91631.7|91663.3|91638.3|91656.6|91631.6|36
1640100290000|2021-12-21 15:24:50|91657|91632|91659.2|91634.2|91659.2|91634.2|91655.4|91630.4|58
1640100300000|2021-12-21 15:25:00|91658.4|91633.4|91664.3|91639.3|91672.8|91639.5|91655.6|91622|54
1640100310000|2021-12-21 15:25:10|91666|91641|91664.2|91639.2|91671.9|91646.9|91664.2|91639.2|58
1640100320000|2021-12-21 15:25:20|91664.3|91639.3|91667.9|91642.9|91668.5|91643.5|91663.1|91638.1|40
1640100330000|2021-12-21 15:25:30|91667.4|91642.4|91671.8|91646.8|91685|91649|91665.3|91633.9|43
1640100340000|2021-12-21 15:25:40|91671.6|91646.6|91662.6|91637.6|91671.6|91646.6|91659|91634|53
1640100350000|2021-12-21 15:25:50|91662.3|91637.3|91661.7|91636.7|91663.3|91638.3|91660.5|91635.5|35
1640100360000|2021-12-21 15:26:00|91661.6|91636.6|91664.9|91639.9|91666.6|91641.6|91661.5|91636.5|49
1640100370000|2021-12-21 15:26:10|91664.7|91639.7|91659.7|91634.7|91664.7|91639.7|91658.5|91633.5|41
1640100380000|2021-12-21 15:26:20|91659.8|91634.8|91664.6|91639.6|91668.4|91643.4|91659.4|91634.4|46
1640100390000|2021-12-21 15:26:30|91664.9|91639.9|91692|91667|91706.7|91667.8|91664.3|91639.3|45
1640100400000|2021-12-21 15:26:40|91692.7|91667.7|91665.4|91640.4|91702|91667.7|91663|91627.7|61
1640100410000|2021-12-21 15:26:50|91665.7|91640.7|91666.2|91641.2|91667.6|91642.6|91664|91639|34
1640100420000|2021-12-21 15:27:00|91666.3|91641.3|91668.7|91643.7|91669|91644|91666|91641|27
1640100430000|2021-12-21 15:27:10|91668.9|91643.9|91657.7|91632.7|91668.9|91643.9|91656|91631|50
1640100440000|2021-12-21 15:27:20|91657.8|91632.8|91661.4|91636.4|91662.4|91637.4|91656.8|91631.8|50
1640100450000|2021-12-21 15:27:30|91661.7|91636.7|91670.5|91645.5|91674.3|91649.3|91659.3|91634.3|61
1640100460000|2021-12-21 15:27:40|91670.1|91645.1|91668.4|91643.4|91670.3|91645.3|91664.3|91639.3|49
1640100470000|2021-12-21 15:27:50|91667.7|91642.7|91667.1|91642.1|91672.3|91647.3|91666.6|91641.6|36
1640100480000|2021-12-21 15:28:00|91666.8|91641.8|91662.1|91637.1|91666.8|91641.8|91661|91636|46
1640100490000|2021-12-21 15:28:10|91662|91637|91677.4|91627.4|91680.5|91642.8|91662|91627.4|45
1640100500000|2021-12-21 15:28:20|91675.9|91625.9|91647.7|91622.7|91675.9|91637.4|91647.7|91611|65
1640100510000|2021-12-21 15:28:30|91647.5|91622.5|91635.6|91610.6|91657.6|91622.5|91635.3|91598.5|56
1640100520000|2021-12-21 15:28:40|91635.2|91610.2|91634.1|91609.1|91648.5|91610.6|91633.5|91598.2|46
1640100530000|2021-12-21 15:28:50|91634.3|91609.3|91638|91588|91638|91609.3|91623.5|91585.4|48
1640100540000|2021-12-21 15:29:00|91635.6|91585.6|91618|91593|91636.7|91598.2|91613.7|91581.4|54
1640100550000|2021-12-21 15:29:10|91618.9|91593.9|91630.2|91605.2|91632.2|91607.2|91617.3|91592.3|57
1640100560000|2021-12-21 15:29:20|91630.5|91605.5|91633.4|91608.4|91650.7|91609.1|91623.3|91598.1|58
1640100570000|2021-12-21 15:29:30|91636.4|91611.4|91641.8|91616.8|91645.3|91620.3|91635.1|91610.1|53
1640100580000|2021-12-21 15:29:40|91642.6|91617.6|91635.7|91610.7|91643.9|91618.9|91634.6|91609.6|60
1640100590000|2021-12-21 15:29:50|91635|91610|91644.9|91619.9|91658.1|91621.5|91629.6|91603.7|57
1640100600000|2021-12-21 15:30:00|91643.8|91618.8|91621.6|91596.6|91645.2|91620.2|91621.6|91596.6|66
1640100610000|2021-12-21 15:30:10|91620.5|91595.5|91617.9|91592.9|91622.7|91597.7|91616.1|91591.1|50
1640100620000|2021-12-21 15:30:20|91618.3|91593.3|91611.5|91586.5|91618.3|91593.3|91610.9|91585.9|53
1640100630000|2021-12-21 15:30:30|91613.8|91588.8|91624.7|91599.7|91632.4|91599.9|91613.8|91573|70
1640100640000|2021-12-21 15:30:40|91622.6|91597.6|91615|91590|91625.2|91600.2|91611.8|91586.8|44
1640100650000|2021-12-21 15:30:50|91614|91589|91615.9|91590.9|91620.7|91595.7|91614|91589|48
1640100660000|2021-12-21 15:31:00|91616|91591|91619.3|91594.3|91620.7|91595.7|91615|91590|46
1640100670000|2021-12-21 15:31:10|91619.5|91594.5|91616.3|91591.3|91619.5|91594.5|91613.8|91588.8|41
1640100680000|2021-12-21 15:31:20|91616.8|91591.8|91618.1|91593.1|91631.9|91596.6|91612.1|91581.9|66
1640100690000|2021-12-21 15:31:30|91618.3|91593.3|91614.3|91589.3|91618.3|91593.3|91608.2|91583.2|59
1640100700000|2021-12-21 15:31:40|91613.9|91588.9|91613.1|91588.1|91616.4|91591.4|91607.6|91582.6|55
1640100710000|2021-12-21 15:31:50|91613.8|91588.8|91611.7|91586.7|91616.3|91591.3|91611.7|91586.7|55
1640100720000|2021-12-21 15:32:00|91612.7|91587.7|91615.4|91590.4|91620.1|91595.1|91612.7|91587.7|54
1640100730000|2021-12-21 15:32:10|91615.6|91590.6|91615.9|91590.9|91616.5|91591.5|91611.9|91586.9|46
1640100740000|2021-12-21 15:32:20|91616|91591|91614.8|91589.8|91616.5|91591.5|91613.8|91588.8|37
1640100750000|2021-12-21 15:32:30|91614.9|91589.9|91592.9|91567.9|91614.9|91589.9|91590.2|91565.2|43
1640100760000|2021-12-21 15:32:40|91592.4|91567.4|91585.6|91560.6|91594.1|91569.1|91584.9|91559.9|54
1640100770000|2021-12-21 15:32:50|91586.8|91561.8|91591|91566|91604.4|91568.3|91585.9|91549|46
1640100780000|2021-12-21 15:33:00|91591.5|91566.5|91593.6|91568.6|91612.4|91571.4|91589.1|91560|56
1640100790000|2021-12-21 15:33:10|91592.9|91567.9|91602.1|91577.1|91612.5|91580.5|91592.9|91559.6|63
1640100800000|2021-12-21 15:33:20|91602.2|91577.2|91601.1|91576.1|91609.1|91577.2|91593.9|91557.5|61
1640100810000|2021-12-21 15:33:30|91600.5|91575.5|91596.5|91571.5|91603.7|91578.7|91595.4|91570.4|44
1640100820000|2021-12-21 15:33:40|91595.9|91570.9|91593.5|91568.5|91596.3|91571.3|91591.5|91566.5|40
1640100830000|2021-12-21 15:33:50|91593.4|91568.4|91595.9|91570.9|91600.4|91575.4|91593.3|91568.3|56
1640100840000|2021-12-21 15:34:00|91595.8|91570.8|91595.9|91570.9|91596.2|91571.2|91590.5|91565.5|46
1640100850000|2021-12-21 15:34:10|91596.3|91571.3|91587.6|91562.6|91601.5|91572.8|91585.9|91550.5|53
1640100860000|2021-12-21 15:34:20|91588.1|91563.1|91590.7|91565.7|91594.1|91569.1|91587.4|91562.4|46
1640100870000|2021-12-21 15:34:30|91590|91565|91594.2|91569.2|91596.2|91571.2|91589.6|91564.6|39
1640100880000|2021-12-21 15:34:40|91594.5|91569.5|91586.1|91561.1|91595.4|91570.4|91583.4|91558.4|48
1640100890000|2021-12-21 15:34:50|91587.9|91562.9|91581.1|91556.1|91589.7|91564.7|91580.4|91555.4|46
1640100900000|2021-12-21 15:35:00|91581|91556|91574.4|91549.4|91583.8|91558.8|91574|91549|44
1640100910000|2021-12-21 15:35:10|91573.8|91548.8|91567.5|91542.5|91582.2|91548.8|91560.4|91531.7|59
1640100920000|2021-12-21 15:35:20|91567.4|91542.4|91584.1|91559.1|91586.5|91561.5|91566.7|91541.7|54
1640100930000|2021-12-21 15:35:30|91584.4|91559.4|91583|91558|91584.8|91559.8|91580.1|91555.1|41
1640100940000|2021-12-21 15:35:40|91583.3|91558.3|91593.6|91568.6|91604.1|91570.1|91583.3|91554.1|53
1640100950000|2021-12-21 15:35:50|91593.9|91568.9|91597.4|91572.4|91597.4|91572.4|91592|91567|35
1640100960000|2021-12-21 15:36:00|91596.9|91571.9|91594.3|91569.3|91596.9|91571.9|91592.1|91567.1|37
1640100970000|2021-12-21 15:36:10|91592.6|91567.6|91592.1|91567.1|91593.4|91568.4|91591|91566|36
1640100980000|2021-12-21 15:36:20|91591.8|91566.8|91597.1|91572.1|91612.3|91573|91591|91562.3|39
1640100990000|2021-12-21 15:36:30|91596.2|91571.2|91598.8|91573.8|91599.4|91574.4|91596.2|91571.2|41
1640101000000|2021-12-21 15:36:40|91598.6|91573.6|91597.6|91572.6|91609.9|91577.2|91592.1|91559.6|50
1640101010000|2021-12-21 15:36:50|91596.8|91571.8|91593.5|91568.5|91600.7|91575.7|91591.3|91566.3|55
1640101020000|2021-12-21 15:37:00|91592.7|91567.7|91581.9|91556.9|91592.9|91567.9|91578.3|91553.3|60
1640101030000|2021-12-21 15:37:10|91581.6|91556.6|91597.7|91572.7|91597.7|91572.7|91581|91556|41
1640101040000|2021-12-21 15:37:20|91598|91573|91597.2|91572.2|91599.1|91574.1|91590.2|91565.2|59
1640101050000|2021-12-21 15:37:30|91597.4|91572.4|91590.6|91565.6|91597.4|91572.4|91588.5|91563.5|52
1640101060000|2021-12-21 15:37:40|91591.2|91566.2|91575.9|91550.9|91591.6|91566.6|91575.9|91550.9|57
1640101070000|2021-12-21 15:37:50|91576.5|91551.5|91584.2|91559.2|91590.4|91561.1|91574.7|91540.4|53
1640101080000|2021-12-21 15:38:00|91584|91559|91602.6|91552.6|91608.2|91566.7|91584|91552.3|54
1640101090000|2021-12-21 15:38:10|91589.9|91564.9|91587.9|91562.9|91590.2|91565.2|91585.3|91560.3|41
1640101100000|2021-12-21 15:38:20|91587.8|91562.8|91590.6|91565.6|91591.5|91566.5|91587.1|91562.1|31
1640101110000|2021-12-21 15:38:30|91591|91566|91585.6|91560.6|91594.4|91569.4|91585.6|91560.6|60
1640101120000|2021-12-21 15:38:40|91586.2|91561.2|91590.4|91565.4|91592.4|91567.4|91585.1|91560.1|52
1640101130000|2021-12-21 15:38:50|91590.5|91565.5|91593.6|91568.6|91607.8|91571|91589.1|91554.6|42
1640101140000|2021-12-21 15:39:00|91593.2|91568.2|91589.1|91564.1|91603.8|91574.7|91584.2|91550.8|56
1640101150000|2021-12-21 15:39:10|91589.2|91564.2|91600.4|91550.4|91601.1|91565.1|91586.7|91550.4|48
1640101160000|2021-12-21 15:39:20|91599.3|91549.3|91573.1|91548.1|91599.3|91555.9|91570.6|91534.2|59
1640101170000|2021-12-21 15:39:30|91573.3|91548.3|91587.8|91537.8|91587.8|91552.6|91572.8|91536.5|33
1640101180000|2021-12-21 15:39:40|91587|91537|91558.7|91533.7|91587.6|91543|91557.9|91524.3|53
1640101190000|2021-12-21 15:39:50|91558.6|91533.6|91565.5|91515.5|91569|91534.9|91551.4|91514.1|47
1640101200000|2021-12-21 15:40:00|91566.4|91516.4|91533.3|91508.3|91567.7|91528.8|91529.6|91491.3|69
1640101210000|2021-12-21 15:40:10|91533.2|91508.2|91540.4|91515.4|91547.4|91515.9|91530.2|91497.2|66
1640101220000|2021-12-21 15:40:20|91540.9|91515.9|91541.4|91516.4|91543|91518|91537.1|91512.1|51
1640101230000|2021-12-21 15:40:30|91541.3|91516.3|91535.4|91510.4|91554.1|91522.1|91535.3|91504.1|66
1640101240000|2021-12-21 15:40:40|91535.1|91510.1|91539|91514|91540.4|91515.4|91534.9|91509.9|54
1640101250000|2021-12-21 15:40:50|91538.2|91513.2|91535.5|91510.5|91538.7|91513.7|91535.3|91510.3|44
1640101260000|2021-12-21 15:41:00|91534.9|91509.9|91535.1|91510.1|91544.5|91519.5|91534.9|91509.9|40
1640101270000|2021-12-21 15:41:10|91535.6|91510.6|91527|91502|91535.6|91510.6|91525.3|91500.3|60
1640101280000|2021-12-21 15:41:20|91527.7|91502.7|91516.8|91491.8|91532.9|91502.7|91512.5|91482.9|57
1640101290000|2021-12-21 15:41:30|91516.3|91491.3|91502.9|91477.9|91519.8|91494.8|91502.8|91477.8|47
1640101300000|2021-12-21 15:41:40|91504.2|91479.2|91504.7|91479.7|91520.8|91484|91503.5|91470.6|61
1640101310000|2021-12-21 15:41:50|91504.5|91479.5|91510|91485|91510|91485|91502.1|91477.1|45
1640101320000|2021-12-21 15:42:00|91510.2|91485.2|91510.9|91485.9|91512.4|91487.4|91509.8|91484.8|44
1640101330000|2021-12-21 15:42:10|91510.8|91485.8|91523.9|91498.9|91528.2|91503.2|91510.8|91485.8|49
1640101340000|2021-12-21 15:42:20|91524.2|91499.2|91517.7|91492.7|91524.2|91499.2|91517.4|91492.4|47
1640101350000|2021-12-21 15:42:30|91517.2|91492.2|91508.7|91483.7|91517.8|91492.8|91506.6|91481.6|43
1640101360000|2021-12-21 15:42:40|91509.1|91484.1|91513.3|91488.3|91513.3|91488.3|91506.8|91481.8|51
1640101370000|2021-12-21 15:42:50|91512.5|91487.5|91536.8|91511.8|91537.9|91512.9|91511.2|91486.2|51
1640101380000|2021-12-21 15:43:00|91535.8|91510.8|91517.8|91492.8|91538.5|91510.8|91516|91487.4|65
1640101390000|2021-12-21 15:43:10|91518.2|91493.2|91530.9|91505.9|91530.9|91505.9|91518.2|91493.2|54
1640101400000|2021-12-21 15:43:20|91530.7|91505.7|91539.6|91514.6|91542.5|91517.5|91530.7|91505.7|57
1640101410000|2021-12-21 15:43:30|91539.8|91514.8|91544.4|91519.4|91552.1|91527.1|91539.3|91514.3|51
1640101420000|2021-12-21 15:43:40|91544.3|91519.3|91543.4|91518.4|91544.7|91519.7|91537.9|91512.9|51
1640101430000|2021-12-21 15:43:50|91543.5|91518.5|91547.2|91522.2|91547.2|91522.2|91531|91506|60
1640101440000|2021-12-21 15:44:00|91548.3|91523.3|91549.4|91524.4|91556.7|91531.7|91545.4|91520.4|55
1640101450000|2021-12-21 15:44:10|91542.9|91517.9|91551.7|91526.7|91556.9|91526.7|91539.6|91502.7|64
1640101460000|2021-12-21 15:44:20|91552.2|91527.2|91546.8|91521.8|91565.1|91534.9|91546.7|91509.6|68
1640101470000|2021-12-21 15:44:30|91548.3|91523.3|91549.3|91524.3|91550.2|91525.2|91547|91522|43
1640101480000|2021-12-21 15:44:40|91549|91524|91553.3|91528.3|91555|91530|91546.3|91521.3|54
1640101490000|2021-12-21 15:44:50|91553.4|91528.4|91550.9|91525.9|91559.8|91534.8|91550.7|91525.7|55
1640101500000|2021-12-21 15:45:00|91551.1|91526.1|91554.2|91529.2|91555.8|91530.8|91548.6|91523.6|56
1640101510000|2021-12-21 15:45:10|91555.3|91530.3|91571.2|91546.2|91571.2|91546.2|91555.3|91530.3|61
1640101520000|2021-12-21 15:45:20|91572.3|91547.3|91537.6|91512.6|91583.8|91548.7|91537.6|91512.6|70
1640101530000|2021-12-21 15:45:30|91538|91513|91541.9|91516.9|91542.2|91517.2|91533.9|91508.9|53
1640101540000|2021-12-21 15:45:40|91542|91517|91549.6|91524.6|91557.1|91532.1|91542|91517|65
1640101550000|2021-12-21 15:45:50|91549.5|91524.5|91545.7|91520.7|91549.5|91524.5|91539|91514|54
1640101560000|2021-12-21 15:46:00|91546.4|91521.4|91544.2|91519.2|91548.7|91523.7|91544.2|91519.2|43
1640101570000|2021-12-21 15:46:10|91544.5|91519.5|91534|91509|91553.4|91519.5|91532.4|91503.4|62
1640101580000|2021-12-21 15:46:20|91533.8|91508.8|91535.5|91510.5|91536.4|91511.4|91532.7|91507.7|30
1640101590000|2021-12-21 15:46:30|91534.7|91509.7|91536.6|91511.6|91536.7|91511.7|91534.2|91509.2|44
1640101600000|2021-12-21 15:46:40|91536.7|91511.7|91542.4|91517.4|91542.4|91517.4|91534.1|91509.1|38
1640101610000|2021-12-21 15:46:50|91541.7|91516.7|91559.7|91509.7|91559.7|91523.5|91541.7|91509|45
1640101620000|2021-12-21 15:47:00|91559.6|91509.6|91559.4|91509.4|91560.9|91522.9|91544.1|91508.9|35
1640101630000|2021-12-21 15:47:10|91546|91521|91564.8|91539.8|91575.2|91539.8|91544.3|91509|61
1640101640000|2021-12-21 15:47:20|91565|91540|91581.6|91556.6|91597.5|91559.3|91564.5|91531.4|69
1640101650000|2021-12-21 15:47:30|91582.4|91557.4|91594.3|91569.3|91602.8|91569.6|91579|91543.6|64
1640101660000|2021-12-21 15:47:40|91594.5|91569.5|91605|91555|91606.1|91569.5|91587|91552.4|56
1640101670000|2021-12-21 15:47:50|91604.7|91554.7|91599.5|91549.5|91606.2|91568|91582.7|91547.8|62
1640101680000|2021-12-21 15:48:00|91599.4|91549.4|91583.5|91533.5|91603|91565.6|91571.1|91532.6|67
1640101690000|2021-12-21 15:48:10|91584.5|91534.5|91588.7|91538.7|91592.9|91554.5|91566.2|91529.6|69
1640101700000|2021-12-21 15:48:20|91588.4|91538.4|91575.5|91550.5|91597.6|91558.5|91573.8|91536.7|66
1640101710000|2021-12-21 15:48:30|91575.7|91550.7|91568.4|91543.4|91588.1|91551.5|91566|91532.5|52
1640101720000|2021-12-21 15:48:40|91567.9|91542.9|91581.7|91531.7|91583.6|91546.2|91565.8|91527.4|54
1640101730000|2021-12-21 15:48:50|91581.5|91531.5|91564.2|91539.2|91586.3|91550.1|91564.2|91527.4|61
1640101740000|2021-12-21 15:49:00|91564|91539|91563.8|91538.8|91581.3|91541.7|91555|91522.3|62
1640101750000|2021-12-21 15:49:10|91563.6|91538.6|91586.3|91536.3|91588.1|91549.4|91557.6|91524.7|63
1640101760000|2021-12-21 15:49:20|91584.2|91534.2|91564.7|91539.7|91584.2|91544.2|91561.8|91526.8|50
1640101770000|2021-12-21 15:49:30|91565.1|91540.1|91577.2|91527.2|91588.6|91551|91565.1|91525.1|55
1640101780000|2021-12-21 15:49:40|91564.2|91539.2|91589|91564|91603.7|91566.9|91564.2|91539.2|67
1640101790000|2021-12-21 15:49:50|91588.2|91563.2|91597.5|91572.5|91602.2|91577.2|91587.1|91562.1|62
1640101800000|2021-12-21 15:50:00|91600.3|91575.3|91604|91579|91604.3|91579.3|91594.8|91569.8|63
1640101810000|2021-12-21 15:50:10|91603.8|91578.8|91602.4|91577.4|91615.7|91581.5|91599|91564|59
1640101820000|2021-12-21 15:50:20|91602.2|91577.2|91607.1|91582.1|91609.8|91583.3|91594.5|91558.8|65
1640101830000|2021-12-21 15:50:30|91607.5|91582.5|91599.9|91574.9|91626.1|91588.6|91599.8|91562.8|61
1640101840000|2021-12-21 15:50:40|91612.7|91562.7|91605.9|91580.9|91617.6|91582.4|91600.5|91562.7|56
1640101850000|2021-12-21 15:50:50|91605.7|91580.7|91611.2|91586.2|91618.3|91587.6|91603.9|91567|49
1640101860000|2021-12-21 15:51:00|91611.3|91586.3|91629.7|91604.7|91637.8|91605|91610.5|91582.6|57
1640101870000|2021-12-21 15:51:10|91629.8|91604.8|91637.3|91612.3|91650.2|91612.3|91622.2|91587.4|65
1640101880000|2021-12-21 15:51:20|91651|91601|91640.7|91615.7|91655.1|91617.4|91635.5|91600.3|61
1640101890000|2021-12-21 15:51:30|91640.2|91615.2|91632.9|91607.9|91648.6|91615.9|91632.3|91595.4|54
1640101900000|2021-12-21 15:51:40|91632.6|91607.6|91637.8|91612.8|91656.3|91620.2|91632.6|91598.2|63
1640101910000|2021-12-21 15:51:50|91637.7|91612.7|91665.4|91615.4|91665.6|91628.6|91637.7|91605|60
1640101920000|2021-12-21 15:52:00|91665.8|91615.8|91658.4|91633.4|91667.6|91634.9|91651.2|91614|67
1640101930000|2021-12-21 15:52:10|91658.2|91633.2|91674|91624|91677.5|91639.1|91657.9|91623.2|53
1640101940000|2021-12-21 15:52:20|91673.7|91623.7|91652.7|91627.7|91673.8|91628.3|91649.5|91614|55
1640101950000|2021-12-21 15:52:30|91652.3|91627.3|91647.3|91622.3|91652.3|91627.3|91646.9|91621.9|38
1640101960000|2021-12-21 15:52:40|91646.1|91621.1|91649.9|91624.9|91661|91625.8|91644.7|91608.2|50
1640101970000|2021-12-21 15:52:50|91649.2|91624.2|91654.3|91629.3|91664|91629.3|91644.7|91614|64
1640101980000|2021-12-21 15:53:00|91654.7|91629.7|91667.2|91642.2|91667.5|91642.5|91654.7|91629.7|47
1640101990000|2021-12-21 15:53:10|91666.7|91641.7|91678.7|91653.7|91681.2|91656.2|91666.7|91641.7|61
1640102000000|2021-12-21 15:53:20|91677.5|91652.5|91685.4|91660.4|91686.9|91661.9|91677|91652|47
1640102010000|2021-12-21 15:53:30|91685.7|91660.7|91674.9|91649.9|91685.8|91660.8|91673.8|91648.8|44
1640102020000|2021-12-21 15:53:40|91675.1|91650.1|91677.5|91652.5|91691.5|91656.7|91669.7|91641.5|55
1640102030000|2021-12-21 15:53:50|91678.2|91653.2|91690.7|91665.7|91710|91674.8|91676.9|91651.9|66
1640102040000|2021-12-21 15:54:00|91690.3|91665.3|91685.6|91660.6|91704.6|91673.3|91685.6|91650.1|56
1640102050000|2021-12-21 15:54:10|91685.1|91660.1|91670.6|91645.6|91685.1|91660.1|91664.2|91639.2|59
1640102060000|2021-12-21 15:54:20|91670|91645|91674.7|91649.7|91677.3|91652.3|91668.6|91643.6|63
1640102070000|2021-12-21 15:54:30|91674.1|91649.1|91663.5|91613.5|91677.3|91652.3|91651.8|91613.3|63
1640102080000|2021-12-21 15:54:40|91651.6|91626.6|91639.8|91614.8|91651.6|91626.6|91638.7|91613.7|64
1640102090000|2021-12-21 15:54:50|91639.7|91614.7|91642.4|91617.4|91648.1|91623.1|91635.7|91610.7|57
1640102100000|2021-12-21 15:55:00|91642|91617|91661|91636|91669.4|91636|91642|91612.7|67
1640102110000|2021-12-21 15:55:10|91660.4|91635.4|91663.9|91638.9|91666.1|91641.1|91660.1|91635.1|49
1640102120000|2021-12-21 15:55:20|91664|91639|91667.8|91642.8|91680.2|91643.4|91664|91628.6|56
1640102130000|2021-12-21 15:55:30|91666.9|91641.9|91673|91648|91677.2|91648.3|91662.5|91626.4|62
1640102140000|2021-12-21 15:55:40|91673.1|91648.1|91674.3|91649.3|91686.1|91649.3|91666.6|91634|65
1640102150000|2021-12-21 15:55:50|91674|91649|91673.5|91648.5|91674.2|91649.2|91671.5|91646.5|47
1640102160000|2021-12-21 15:56:00|91672.1|91647.1|91670.4|91645.4|91688.5|91653.6|91665.8|91631.5|65
1640102170000|2021-12-21 15:56:10|91681.4|91631.4|91689.1|91639.1|91692|91654.2|91666.7|91629.8|66
1640102180000|2021-12-21 15:56:20|91689.6|91639.6|91694.2|91644.2|91695.7|91656.1|91673.5|91636.4|52
1640102190000|2021-12-21 15:56:30|91694|91644|91678.4|91653.4|91695.3|91657.4|91676.6|91638.5|60
1640102200000|2021-12-21 15:56:40|91678.5|91653.5|91674.9|91649.9|91693|91654.8|91672.6|91638.1|57
1640102210000|2021-12-21 15:56:50|91672.4|91647.4|91689.6|91639.6|91689.6|91653.8|91671.2|91639.3|53
1640102220000|2021-12-21 15:57:00|91684.8|91634.8|91674.1|91649.1|91689|91652.6|91666.3|91630.8|60
1640102230000|2021-12-21 15:57:10|91675.8|91650.8|91675.4|91650.4|91688.9|91654|91667.5|91634.6|69
1640102240000|2021-12-21 15:57:20|91675.5|91650.5|91683.3|91633.3|91689.1|91653.1|91666.5|91631.1|64
1640102250000|2021-12-21 15:57:30|91683.2|91633.2|91663.5|91638.5|91683.2|91643.8|91651.5|91614.3|73
1640102260000|2021-12-21 15:57:40|91663.3|91638.3|91660.2|91635.2|91682.3|91644.8|91659.6|91623.5|63
1640102270000|2021-12-21 15:57:50|91660.3|91635.3|91653.3|91628.3|91668.2|91643.2|91653.2|91628.2|65
1640102280000|2021-12-21 15:58:00|91653.6|91628.6|91649.2|91624.2|91665.6|91633.7|91648.4|91615.6|62
1640102290000|2021-12-21 15:58:10|91648.8|91623.8|91651.3|91626.3|91652.2|91627.2|91642.1|91617.1|64
1640102300000|2021-12-21 15:58:20|91652.2|91627.2|91642.5|91617.5|91652.6|91627.6|91640.9|91615.9|56
1640102310000|2021-12-21 15:58:30|91642.4|91617.4|91640.2|91615.2|91643.7|91618.7|91637.5|91612.5|55
1640102320000|2021-12-21 15:58:40|91638.6|91613.6|91641.5|91616.5|91643.4|91618.4|91637.5|91612.5|49
1640102330000|2021-12-21 15:58:50|91641.6|91616.6|91643.6|91618.6|91643.6|91618.6|91635.6|91610.6|56
1640102340000|2021-12-21 15:59:00|91643.8|91618.8|91653.4|91628.4|91657.1|91632.1|91643.2|91618.2|64
1640102350000|2021-12-21 15:59:10|91653.2|91628.2|91655.8|91630.8|91656.6|91631.6|91653.2|91628.2|47
1640102360000|2021-12-21 15:59:20|91655|91630|91638.3|91613.3|91655.6|91630.6|91635.4|91610.4|71
1640102370000|2021-12-21 15:59:30|91638.6|91613.6|91630.5|91605.5|91638.6|91613.6|91627.2|91602.2|57
1640102380000|2021-12-21 15:59:40|91630.2|91605.2|91637.2|91612.2|91638.2|91613.2|91627.8|91602.8|61
1640102390000|2021-12-21 15:59:50|91636.5|91611.5|91634.2|91609.2|91643.3|91618.3|91626.5|91601.5|72
1640102400000|2021-12-21 16:00:00|91633|91608|91625.1|91600.1|91636.4|91611.4|91623.1|91598.1|66
1640102410000|2021-12-21 16:00:10|91625.5|91600.5|91634.4|91609.4|91634.6|91609.6|91624.2|91599.2|53
1640102420000|2021-12-21 16:00:20|91634.3|91609.3|91634.4|91609.4|91634.8|91609.8|91628.3|91603.3|61
1640102430000|2021-12-21 16:00:30|91634.8|91609.8|91647|91622|91649.4|91624.4|91633.9|91608.9|53
1640102440000|2021-12-21 16:00:40|91647.2|91622.2|91645.1|91620.1|91647.6|91622.6|91642.8|91617.8|56
1640102450000|2021-12-21 16:00:50|91644.9|91619.9|91638.5|91613.5|91644.9|91619.9|91637.9|91612.9|50
1640102460000|2021-12-21 16:01:00|91638.6|91613.6|91631.4|91606.4|91638.6|91613.6|91626.8|91601.8|67
1640102470000|2021-12-21 16:01:10|91630.9|91605.9|91621.6|91596.6|91630.9|91605.9|91619.4|91594.4|64
1640102480000|2021-12-21 16:01:20|91621|91596|91620.4|91595.4|91624.5|91599.5|91616.4|91591.4|56
1640102490000|2021-12-21 16:01:30|91620.8|91595.8|91604.6|91579.6|91621|91596|91604.6|91579.6|68
1640102500000|2021-12-21 16:01:40|91604.9|91579.9|91602.1|91577.1|91609.9|91584.9|91602.1|91577.1|59
1640102510000|2021-12-21 16:01:50|91598.8|91573.8|91592.2|91567.2|91607|91575.8|91589.7|91555.8|64
1640102520000|2021-12-21 16:02:00|91589.8|91564.8|91582.6|91557.6|91593.6|91567.8|91577.1|91539.4|60
1640102530000|2021-12-21 16:02:10|91582.9|91557.9|91591.1|91541.1|91592.4|91560.1|91575|91540.9|59
1640102540000|2021-12-21 16:02:20|91591.7|91541.7|91601.4|91576.4|91611.1|91577.7|91579|91541.7|61
1640102550000|2021-12-21 16:02:30|91612.9|91562.9|91591.6|91541.6|91613.2|91574.7|91576.5|91540.8|62
1640102560000|2021-12-21 16:02:40|91591|91541|91595.2|91545.2|91596.7|91558.9|91577.1|91539.8|48
1640102570000|2021-12-21 16:02:50|91595.3|91545.3|91586.5|91561.5|91598.5|91561.9|91581|91545.3|51
1640102580000|2021-12-21 16:03:00|91586.8|91561.8|91594.9|91569.9|91594.9|91569.9|91585.5|91560.5|54
1640102590000|2021-12-21 16:03:10|91595.6|91570.6|91575|91550|91597|91572|91575|91550|64
1640102600000|2021-12-21 16:03:20|91574.1|91549.1|91560.3|91535.3|91578.3|91549.1|91558.8|91525.5|66
1640102610000|2021-12-21 16:03:30|91559.5|91534.5|91562.8|91537.8|91571|91537.9|91553.6|91519.3|54
1640102620000|2021-12-21 16:03:40|91562.6|91537.6|91562.7|91537.7|91568.2|91543.2|91561.4|91536.4|57
1640102630000|2021-12-21 16:03:50|91562.6|91537.6|91563.2|91538.2|91566|91541|91560.8|91535.8|43
1640102640000|2021-12-21 16:04:00|91563.3|91538.3|91568.5|91543.5|91574.3|91549.3|91562.8|91537.8|63
1640102650000|2021-12-21 16:04:10|91568.3|91543.3|91571.9|91546.9|91572.6|91547.6|91566.3|91541.3|59
1640102660000|2021-12-21 16:04:20|91572.1|91547.1|91570.7|91545.7|91574.9|91549.9|91570.1|91545.1|52
1640102670000|2021-12-21 16:04:30|91570.8|91545.8|91565.8|91540.8|91571.6|91546.6|91565.4|91540.4|57
1640102680000|2021-12-21 16:04:40|91565.6|91540.6|91550.8|91525.8|91566.3|91541.3|91549|91524|60
1640102690000|2021-12-21 16:04:50|91551|91526|91543.2|91518.2|91555.3|91526.6|91542.6|91504.5|56
1640102700000|2021-12-21 16:05:00|91543.8|91518.8|91538.2|91513.2|91559.2|91522.5|91537.8|91509.2|61
1640102710000|2021-12-21 16:05:10|91537.8|91512.8|91548.6|91523.6|91550.4|91525.4|91537.8|91512.8|47
1640102720000|2021-12-21 16:05:20|91548.9|91523.9|91533.2|91508.2|91549.4|91524.4|91532.6|91507.6|58
1640102730000|2021-12-21 16:05:30|91533.1|91508.1|91529.1|91504.1|91533.1|91508.1|91527.4|91502.4|47
1640102740000|2021-12-21 16:05:40|91528.9|91503.9|91526.8|91501.8|91528.9|91503.9|91523.4|91498.4|53
1640102750000|2021-12-21 16:05:50|91526.5|91501.5|91523.1|91498.1|91526.9|91501.9|91521.8|91496.8|49
1640102760000|2021-12-21 16:06:00|91523|91498|91519.4|91494.4|91523.3|91498.3|91517.9|91492.9|57
1640102770000|2021-12-21 16:06:10|91519.9|91494.9|91522|91497|91522.7|91497.7|91514.4|91489.4|57
1640102780000|2021-12-21 16:06:20|91522.3|91497.3|91525.8|91500.8|91525.8|91500.8|91522|91497|30
1640102790000|2021-12-21 16:06:30|91525.4|91500.4|91521.8|91496.8|91525.4|91500.4|91521.2|91496.2|38
1640102800000|2021-12-21 16:06:40|91522.1|91497.1|91520.3|91495.3|91522.3|91497.3|91520.2|91495.2|34
1640102810000|2021-12-21 16:06:50|91520.4|91495.4|91514.6|91489.6|91521.4|91496.4|91513|91488|41
1640102820000|2021-12-21 16:07:00|91514.4|91489.4|91521|91496|91521.6|91496.6|91514.1|91489.1|47
1640102830000|2021-12-21 16:07:10|91520.9|91495.9|91519.4|91494.4|91521.2|91496.2|91519.4|91494.4|33
1640102840000|2021-12-21 16:07:20|91519.7|91494.7|91519.6|91494.6|91523|91498|91518.7|91493.7|38
1640102850000|2021-12-21 16:07:30|91519.4|91494.4|91510.5|91485.5|91520.4|91495.4|91510.5|91485.5|51
1640102860000|2021-12-21 16:07:40|91509.4|91484.4|91499.6|91474.6|91510.2|91485.2|91496.9|91471.9|53
1640102870000|2021-12-21 16:07:50|91499|91474|91494.9|91469.9|91502.6|91477.6|91494.9|91469.9|49
1640102880000|2021-12-21 16:08:00|91493.7|91468.7|91478.6|91453.6|91495.4|91470.4|91478.3|91453.3|51
1640102890000|2021-12-21 16:08:10|91478.7|91453.7|91475.2|91450.2|91478.7|91453.7|91473.9|91448.9|54
1640102900000|2021-12-21 16:08:20|91484.9|91434.9|91472.8|91447.8|91486.3|91451.2|91472.2|91434.9|30
1640102910000|2021-12-21 16:08:30|91472.6|91447.6|91484.8|91459.8|91486.1|91461.1|91470.9|91445.9|48
1640102920000|2021-12-21 16:08:40|91486|91461|91484.3|91459.3|91486.1|91461.1|91483.7|91458.7|23
1640102930000|2021-12-21 16:08:50|91483.8|91458.8|91480.7|91455.7|91484.5|91459.5|91474.1|91449.1|52
1640102940000|2021-12-21 16:09:00|91480.9|91455.9|91467.4|91442.4|91480.9|91455.9|91467.2|91442.2|56
1640102950000|2021-12-21 16:09:10|91468|91443|91465.8|91440.8|91468|91443|91464.8|91439.8|48
1640102960000|2021-12-21 16:09:20|91465.7|91440.7|91470.4|91445.4|91473.4|91448.4|91465.7|91440.7|35
1640102970000|2021-12-21 16:09:30|91469.9|91444.9|91466.4|91441.4|91469.9|91444.9|91464.4|91439.4|35
1640102980000|2021-12-21 16:09:40|91466.5|91441.5|91467.4|91442.4|91467.5|91442.5|91466.3|91441.3|23
1640102990000|2021-12-21 16:09:50|91466.9|91441.9|91466.7|91441.7|91467.2|91442.2|91466|91441|18
1640103000000|2021-12-21 16:10:00|91467.9|91442.9|91474.3|91449.3|91479|91454|91467.9|91442.9|53
1640103010000|2021-12-21 16:10:10|91474.2|91449.2|91469.1|91444.1|91474.3|91449.3|91469.1|91444.1|53
1640103020000|2021-12-21 16:10:20|91469.4|91444.4|91469.1|91444.1|91470.8|91445.8|91468.5|91443.5|41
1640103030000|2021-12-21 16:10:30|91469.2|91444.2|91478.1|91453.1|91478.3|91453.3|91468.3|91443.3|44
1640103040000|2021-12-21 16:10:40|91478.2|91453.2|91512.4|91462.4|91513.9|91464.8|91478.2|91453.2|50
1640103050000|2021-12-21 16:10:50|91511.6|91461.6|91504.6|91479.6|91516.5|91480|91499.6|91461.6|50
1640103060000|2021-12-21 16:11:00|91506.2|91481.2|91517.1|91492.1|91524.1|91492.3|91506.2|91471.9|63
1640103070000|2021-12-21 16:11:10|91516.9|91491.9|91535.5|91510.5|91548.6|91511.1|91516|91489.7|50
1640103080000|2021-12-21 16:11:20|91536.1|91511.1|91543.1|91518.1|91557.2|91520.3|91536.1|91505.6|50
1640103090000|2021-12-21 16:11:30|91543.4|91518.4|91551.5|91526.5|91552.6|91527.6|91543.2|91518.2|50
1640103100000|2021-12-21 16:11:40|91551.6|91526.6|91551.7|91526.7|91552.4|91527.4|91548.9|91523.9|42
1640103110000|2021-12-21 16:11:50|91551.2|91526.2|91541.3|91516.3|91562.4|91537.4|91539.7|91509.7|58
1640103120000|2021-12-21 16:12:00|91539.8|91514.8|91534.3|91509.3|91540.8|91515.8|91531.7|91506.7|51
1640103130000|2021-12-21 16:12:10|91534.4|91509.4|91534.6|91509.6|91536|91511|91533.8|91508.8|35
1640103140000|2021-12-21 16:12:20|91534.5|91509.5|91534.7|91509.7|91535.1|91510.1|91531.3|91506.3|42
1640103150000|2021-12-21 16:12:30|91537.1|91512.1|91531.4|91506.4|91537.1|91512.1|91530.7|91505.7|50
1640103160000|2021-12-21 16:12:40|91531.2|91506.2|91525.3|91500.3|91531.8|91506.8|91524.8|91499.8|47
1640103170000|2021-12-21 16:12:50|91525.6|91500.6|91518.3|91493.3|91525.8|91500.8|91518.3|91493.3|48
1640103180000|2021-12-21 16:13:00|91519.1|91494.1|91509|91484|91519.1|91494.1|91507.4|91482.4|54
1640103190000|2021-12-21 16:13:10|91508.9|91483.9|91504.6|91479.6|91508.9|91483.9|91504.1|91479.1|38
1640103200000|2021-12-21 16:13:20|91504.5|91479.5|91504.6|91479.6|91506.2|91481.2|91503.6|91478.6|33
1640103210000|2021-12-21 16:13:30|91504.8|91479.8|91502.9|91477.9|91521.1|91483.4|91502.3|91470|38
1640103220000|2021-12-21 16:13:40|91503.7|91478.7|91506.5|91481.5|91508.5|91483.5|91503.7|91478.7|45
1640103230000|2021-12-21 16:13:50|91507.2|91482.2|91509|91484|91509.5|91484.5|91506.8|91481.8|33
1640103240000|2021-12-21 16:14:00|91509.1|91484.1|91489.3|91464.3|91509.1|91484.1|91488.5|91453.1|47
1640103250000|2021-12-21 16:14:10|91489.6|91464.6|91493.2|91468.2|91494.9|91469.9|91488|91463|47
1640103260000|2021-12-21 16:14:20|91493|91468|91495.2|91470.2|91496.8|91471.8|91490.3|91465.3|54
1640103270000|2021-12-21 16:14:30|91494.2|91469.2|91490.7|91465.7|91495.7|91470.7|91486.3|91461.3|57
1640103280000|2021-12-21 16:14:40|91490.9|91465.9|91499.7|91474.7|91505.3|91480.3|91490.9|91465.9|55
1640103290000|2021-12-21 16:14:50|91499.8|91474.8|91494|91469|91510.2|91475.8|91493|91460.2|48
1640103300000|2021-12-21 16:15:00|91494.3|91469.3|91490|91465|91495|91470|91488|91463|54
1640103310000|2021-12-21 16:15:10|91489.7|91464.7|91492.4|91467.4|91493.4|91468.4|91489.7|91464.7|39
1640103320000|2021-12-21 16:15:20|91492.6|91467.6|91489.5|91464.5|91493.5|91468.5|91489.2|91464.2|39
1640103330000|2021-12-21 16:15:30|91488.5|91463.5|91521.6|91471.6|91521.6|91484|91488.5|91463.5|59
1640103340000|2021-12-21 16:15:40|91520.4|91470.4|91503.6|91478.6|91520.4|91482.7|91502.3|91469.2|49
1640103350000|2021-12-21 16:15:50|91503.3|91478.3|91500.9|91475.9|91504|91479|91500.4|91475.4|36
1640103360000|2021-12-21 16:16:00|91500.5|91475.5|91492.9|91467.9|91502|91477|91492.9|91467.9|50
1640103370000|2021-12-21 16:16:10|91493.1|91468.1|91492.4|91467.4|91504.5|91468.4|91490.3|91451.9|47
1640103380000|2021-12-21 16:16:20|91492.1|91467.1|91491.8|91466.8|91493|91468|91490.6|91465.6|30
1640103390000|2021-12-21 16:16:30|91491.9|91466.9|91494.2|91469.2|91496.5|91471.5|91491.9|91466.9|34
1640103400000|2021-12-21 16:16:40|91492.6|91467.6|91497.9|91472.9|91498.5|91473.5|91492.2|91467.2|44
1640103410000|2021-12-21 16:16:50|91498.3|91473.3|91495.8|91470.8|91512.3|91481.1|91495.2|91458.1|62
1640103420000|2021-12-21 16:17:00|91495.5|91470.5|91494.1|91469.1|91505.4|91471.6|91491.9|91454.5|42
1640103430000|2021-12-21 16:17:10|91493.8|91468.8|91487.2|91462.2|91499.6|91470.4|91486.3|91449.6|49
1640103440000|2021-12-21 16:17:20|91487|91462|91482.5|91457.5|91487|91462|91479.1|91454.1|44
1640103450000|2021-12-21 16:17:30|91482.3|91457.3|91480.1|91455.1|91483.6|91458.6|91474.1|91449.1|39
1640103460000|2021-12-21 16:17:40|91480.2|91455.2|91480.3|91455.3|91482.1|91457.1|91478.7|91453.7|42
1640103470000|2021-12-21 16:17:50|91480.4|91455.4|91476.3|91451.3|91480.6|91455.6|91475.1|91450.1|35
1640103480000|2021-12-21 16:18:00|91476.2|91451.2|91480.5|91455.5|91480.5|91455.5|91470.8|91445.8|49
1640103490000|2021-12-21 16:18:10|91480.7|91455.7|91479.7|91454.7|91480.7|91455.7|91479.2|91454.2|25
1640103500000|2021-12-21 16:18:20|91480.4|91455.4|91481.6|91456.6|91481.6|91456.6|91479|91454|31
1640103510000|2021-12-21 16:18:30|91481.5|91456.5|91481.5|91456.5|91481.6|91456.6|91479.4|91454.4|28
1640103520000|2021-12-21 16:18:40|91481.2|91456.2|91480.9|91455.9|91492.2|91456.7|91480.3|91441|27
1640103530000|2021-12-21 16:18:50|91480.8|91455.8|91486.5|91461.5|91487.1|91462.1|91480|91455|40
1640103540000|2021-12-21 16:19:00|91486.7|91461.7|91499.6|91474.6|91511|91477.5|91484.8|91459.8|57
1640103550000|2021-12-21 16:19:10|91499.4|91474.4|91498.2|91473.2|91509.7|91475.4|91496.3|91458.5|39
1640103560000|2021-12-21 16:19:20|91497.3|91472.3|91493.1|91468.1|91498.2|91473.2|91492.9|91467.9|36
1640103570000|2021-12-21 16:19:30|91493.5|91468.5|91497.5|91472.5|91497.5|91472.5|91492.3|91467.3|37
1640103580000|2021-12-21 16:19:40|91495.1|91470.1|91499.5|91474.5|91503.8|91478.8|91495.1|91470.1|36
1640103590000|2021-12-21 16:19:50|91499.9|91474.9|91506.1|91481.1|91512.4|91481.1|91499.9|91461.8|30
1640103600000|2021-12-21 16:20:00|91506.9|91481.9|91501.7|91476.7|91507.6|91482.6|91501.7|91476.7|32
1640103610000|2021-12-21 16:20:10|91501.2|91476.2|91505.5|91480.5|91505.5|91480.5|91501.2|91476.2|27
1640103620000|2021-12-21 16:20:20|91505.7|91480.7|91493.9|91468.9|91507.2|91482.2|91493.9|91468.9|61
1640103630000|2021-12-21 16:20:30|91494.1|91469.1|91487.7|91462.7|91494.1|91469.1|91487.1|91462.1|47
1640103640000|2021-12-21 16:20:40|91488|91463|91487.3|91462.3|91489|91464|91487|91462|23
1640103650000|2021-12-21 16:20:50|91487.6|91462.6|91496.2|91471.2|91498.8|91473.8|91487.2|91462.2|35
1640103660000|2021-12-21 16:21:00|91497.2|91472.2|91502|91477|91504.1|91479.1|91495.9|91470.9|31
1640103670000|2021-12-21 16:21:10|91502.2|91477.2|91512.9|91462.9|91513.5|91477.8|91499.1|91462.3|35
1640103680000|2021-12-21 16:21:20|91500.8|91475.8|91508.2|91483.2|91509.2|91484.2|91500.4|91475.4|46
1640103690000|2021-12-21 16:21:30|91507.9|91482.9|91506.7|91481.7|91509|91484|91503.1|91478.1|41
1640103700000|2021-12-21 16:21:40|91508.4|91483.4|91508.2|91483.2|91509.9|91484.9|91507.6|91482.6|25
1640103710000|2021-12-21 16:21:50|91508.1|91483.1|91510.6|91485.6|91513.4|91488.4|91505.7|91480.7|38
1640103720000|2021-12-21 16:22:00|91509.6|91484.6|91512.9|91487.9|91524.5|91491.2|91508.5|91474.1|49
1640103730000|2021-12-21 16:22:10|91513.7|91488.7|91516.6|91491.6|91516.8|91491.8|91513.1|91488.1|30
1640103740000|2021-12-21 16:22:20|91516.8|91491.8|91514.7|91489.7|91517.7|91492.7|91514|91489|31
1640103750000|2021-12-21 16:22:30|91514.6|91489.6|91526.5|91501.5|91530.8|91505.8|91514.6|91489.6|46
1640103760000|2021-12-21 16:22:40|91527.1|91502.1|91507.7|91482.7|91527.3|91502.3|91506.1|91481.1|39
1640103770000|2021-12-21 16:22:50|91508.4|91483.4|91510.7|91485.7|91512.4|91487.4|91508|91483|36
1640103780000|2021-12-21 16:23:00|91511|91486|91514.4|91489.4|91515.2|91490.2|91511|91486|36
1640103790000|2021-12-21 16:23:10|91514.1|91489.1|91514.4|91489.4|91514.8|91489.8|91512|91487|28
1640103800000|2021-12-21 16:23:20|91514.3|91489.3|91514.8|91489.8|91515.5|91490.5|91513.2|91488.2|21
1640103810000|2021-12-21 16:23:30|91514.5|91489.5|91520.2|91495.2|91531.5|91495.5|91514.5|91481.3|36
1640103820000|2021-12-21 16:23:40|91520|91495|91512.9|91487.9|91520|91495|91511.7|91486.7|45
1640103830000|2021-12-21 16:23:50|91514.5|91489.5|91511.6|91486.6|91515|91490|91511.2|91486.2|38
1640103840000|2021-12-21 16:24:00|91510.2|91485.2|91504.8|91479.8|91511.1|91486.1|91503|91478|35
1640103850000|2021-12-21 16:24:10|91504.4|91479.4|91508.1|91483.1|91508.1|91483.1|91504.4|91479.4|22
1640103860000|2021-12-21 16:24:20|91507.5|91482.5|91504|91479|91507.9|91482.9|91501.5|91476.5|28
1640103870000|2021-12-21 16:24:30|91504.1|91479.1|91502.3|91477.3|91504.3|91479.3|91500.7|91475.7|29
1640103880000|2021-12-21 16:24:40|91502.2|91477.2|91503.9|91478.9|91504.6|91479.6|91502.2|91477.2|23
1640103890000|2021-12-21 16:24:50|91502.9|91477.9|91512.4|91487.4|91513.1|91488.1|91502.5|91477.5|41
1640103900000|2021-12-21 16:25:00|91512.3|91487.3|91512.7|91487.7|91514.4|91489.4|91511.2|91486.2|39
1640103910000|2021-12-21 16:25:10|91513|91488|91504.6|91479.6|91513.4|91488.4|91503.6|91478.6|28
1640103920000|2021-12-21 16:25:20|91504.9|91479.9|91504.3|91479.3|91506.6|91481.6|91501.3|91476.3|43
1640103930000|2021-12-21 16:25:30|91503.4|91478.4|91498|91473|91503.4|91478.4|91496.2|91471.2|46
1640103940000|2021-12-21 16:25:40|91497.9|91472.9|91499.2|91474.2|91499.2|91474.2|91497.1|91472.1|22
1640103950000|2021-12-21 16:25:50|91498.9|91473.9|91498.9|91473.9|91500.1|91475.1|91496|91471|48
1640103960000|2021-12-21 16:26:00|91498.4|91473.4|91499.5|91474.5|91499.9|91474.9|91497.3|91472.3|38
1640103970000|2021-12-21 16:26:10|91499.3|91474.3|91498.8|91473.8|91500.5|91475.5|91498.6|91473.6|28
1640103980000|2021-12-21 16:26:20|91499.4|91474.4|91505.1|91480.1|91507.1|91482.1|91499.4|91474.4|32
1640103990000|2021-12-21 16:26:30|91506.5|91481.5|91506.3|91481.3|91507.9|91482.9|91505.7|91480.7|29
1640104000000|2021-12-21 16:26:40|91506.5|91481.5|91504.3|91479.3|91506.5|91481.5|91503.8|91478.8|31
1640104010000|2021-12-21 16:26:50|91504.5|91479.5|91504.4|91479.4|91505.2|91480.2|91502.6|91477.6|23
1640104020000|2021-12-21 16:27:00|91504|91479|91503.4|91478.4|91504|91479|91502.6|91477.6|23
1640104030000|2021-12-21 16:27:10|91504.2|91479.2|91504.4|91479.4|91504.9|91479.9|91503.7|91478.7|30
1640104040000|2021-12-21 16:27:20|91504.3|91479.3|91507.8|91482.8|91509.8|91484.8|91503.1|91478.1|41
1640104050000|2021-12-21 16:27:30|91508|91483|91506.3|91481.3|91508.8|91483.8|91505.6|91480.6|47
1640104060000|2021-12-21 16:27:40|91506.6|91481.6|91506.8|91481.8|91511.8|91486.8|91505.6|91480.6|54
1640104070000|2021-12-21 16:27:50|91510|91485|91521.9|91496.9|91524.6|91499.6|91503.1|91478.1|62
1640104080000|2021-12-21 16:28:00|91521.8|91496.8|91536.7|91486.7|91537.2|91496.8|91520.4|91482|47
1640104090000|2021-12-21 16:28:10|91536|91486|91535.1|91485.1|91537.8|91487.8|91535|91485|31
1640104100000|2021-12-21 16:28:20|91534.8|91484.8|91526|91476|91534.8|91494.8|91511|91472.4|44
1640104110000|2021-12-21 16:28:30|91526.8|91476.8|91526.7|91476.7|91526.9|91476.9|91524.8|91474.8|30
1640104120000|2021-12-21 16:28:40|91526.6|91476.6|91539.6|91489.6|91544.2|91495.6|91520.6|91474.3|36
1640104130000|2021-12-21 16:28:50|91539.4|91489.4|91543.6|91493.6|91543.8|91493.8|91539.4|91489.4|37
1640104140000|2021-12-21 16:29:00|91543.7|91493.7|91553.3|91503.3|91554.6|91504.6|91542.3|91492.3|48
1640104150000|2021-12-21 16:29:10|91554.7|91504.7|91557.7|91507.7|91559.8|91509.8|91553.6|91503.6|50
1640104160000|2021-12-21 16:29:20|91557.2|91507.2|91572.2|91522.2|91573.6|91523.6|91551.1|91501.1|59
1640104170000|2021-12-21 16:29:30|91571.1|91521.1|91556.9|91506.9|91578.5|91528.5|91549.6|91499.6|55
1640104180000|2021-12-21 16:29:40|91556.1|91506.1|91563.8|91513.8|91571.3|91521.3|91554.3|91504.3|66
1640104190000|2021-12-21 16:29:50|91563.6|91513.6|91547.6|91497.6|91567|91517|91541.8|91491.8|65
1640104200000|2021-12-21 16:30:00|91547.7|91497.7|91564.9|91514.9|91566.3|91516.3|91547.3|91497.3|62
1640104210000|2021-12-21 16:30:10|91566.3|91516.3|91571.8|91521.8|91572.8|91522.8|91562.4|91512.4|60
1640104220000|2021-12-21 16:30:20|91571.4|91521.4|91570.8|91520.8|91572.7|91522.7|91569.8|91519.8|46
1640104230000|2021-12-21 16:30:30|91570.3|91520.3|91577.2|91527.2|91577.8|91527.8|91567.7|91517.7|63
1640104240000|2021-12-21 16:30:40|91576.8|91526.8|91601.8|91551.8|91603.6|91553.6|91576.8|91526.8|57
1640104250000|2021-12-21 16:30:50|91599.7|91549.7|91597.1|91547.1|91602.6|91552.6|91594.8|91544.8|59
1640104260000|2021-12-21 16:31:00|91596.2|91546.2|91597.8|91547.8|91599.9|91549.9|91595.5|91545.5|58
1640104270000|2021-12-21 16:31:10|91597.2|91547.2|91601.6|91551.6|91601.8|91551.8|91597|91547|51
1640104280000|2021-12-21 16:31:20|91599.7|91549.7|91602.1|91552.1|91617.3|91567.3|91599.3|91549.3|68
1640104290000|2021-12-21 16:31:30|91601.7|91551.7|91599.7|91549.7|91605.1|91555.1|91598.8|91548.8|44
1640104300000|2021-12-21 16:31:40|91597.6|91547.6|91596.6|91546.6|91600|91550|91591.1|91541.1|45
1640104310000|2021-12-21 16:31:50|91596.5|91546.5|91600.9|91550.9|91600.9|91550.9|91595.9|91545.9|31
1640104320000|2021-12-21 16:32:00|91601.2|91551.2|91597.5|91547.5|91601.2|91551.2|91594.1|91544.1|47
1640104330000|2021-12-21 16:32:10|91597.2|91547.2|91522.9|91472.9|91597.3|91547.3|91520.2|91470.2|56
1640104340000|2021-12-21 16:32:20|91519.8|91469.8|91521.1|91471.1|91523|91473|91516.3|91466.3|68
1640104350000|2021-12-21 16:32:30|91521.2|91471.2|91539.4|91489.4|91541.3|91491.3|91518.1|91468.1|63
1640104360000|2021-12-21 16:32:40|91539.9|91489.9|91539.8|91489.8|91541.6|91491.6|91537.8|91487.8|53
1640104370000|2021-12-21 16:32:50|91539.3|91489.3|91542.2|91492.2|91542.3|91492.3|91533.6|91483.6|53
1640104380000|2021-12-21 16:33:00|91542.3|91492.3|91545.6|91495.6|91549.3|91499.3|91541|91491|50
1640104390000|2021-12-21 16:33:10|91545.3|91495.3|91547.1|91497.1|91547.1|91497.1|91543.4|91493.4|50
1640104400000|2021-12-21 16:33:20|91547.8|91497.8|91539.8|91489.8|91579.9|91516.4|91539.1|91489.1|70
1640104410000|2021-12-21 16:33:30|91539.4|91489.4|91530.4|91480.4|91539.5|91489.5|91526.7|91476.7|65
1640104420000|2021-12-21 16:33:40|91529.6|91479.6|91525.9|91475.9|91530|91480|91524.2|91474.2|52
1640104430000|2021-12-21 16:33:50|91525.6|91475.6|91528.2|91478.2|91534.3|91484.3|91520.8|91470.8|56
1640104440000|2021-12-21 16:34:00|91527.5|91477.5|91528|91478|91531.5|91481.5|91527.5|91477.5|51
1640104450000|2021-12-21 16:34:10|91527.8|91477.8|91526.2|91476.2|91529.4|91479.4|91525.4|91475.4|56
1640104460000|2021-12-21 16:34:20|91526.3|91476.3|91533.7|91483.7|91535.1|91485.1|91525.5|91475.5|53
1640104470000|2021-12-21 16:34:30|91534|91484|91559|91509|91559|91509|91531.6|91481.6|64
1640104480000|2021-12-21 16:34:40|91557.9|91507.9|91562.2|91512.2|91563.4|91513.4|91555.1|91505.1|57
1640104490000|2021-12-21 16:34:50|91562|91512|91573.1|91523.1|91573.1|91523.1|91547.2|91497.2|67
1640104500000|2021-12-21 16:35:00|91573.3|91523.3|91572.6|91522.6|91582.2|91532.2|91569.6|91519.6|62
1640104510000|2021-12-21 16:35:10|91570.9|91520.9|91550.2|91500.2|91572.5|91522.5|91547.3|91497.3|52
1640104520000|2021-12-21 16:35:20|91550.5|91500.5|91547.6|91497.6|91553.4|91503.4|91546.9|91496.9|43
1640104530000|2021-12-21 16:35:30|91547.5|91497.5|91546|91496|91547.7|91497.7|91541.1|91491.1|46
1640104540000|2021-12-21 16:35:40|91546.3|91496.3|91542.9|91492.9|91548.1|91498.1|91541.9|91491.9|51
1640104550000|2021-12-21 16:35:50|91542.8|91492.8|91540.4|91490.4|91547.7|91497.7|91540.1|91490.1|46
1640104560000|2021-12-21 16:36:00|91539.8|91489.8|91535.7|91485.7|91541.5|91491.5|91535.2|91485.2|45
1640104570000|2021-12-21 16:36:10|91535.3|91485.3|91530.2|91480.2|91535.9|91485.9|91528.5|91478.5|39
1640104580000|2021-12-21 16:36:20|91530.3|91480.3|91527.6|91477.6|91530.3|91480.3|91527.6|91477.6|39
1640104590000|2021-12-21 16:36:30|91527.5|91477.5|91530.2|91480.2|91531.9|91481.9|91525.4|91475.4|50
1640104600000|2021-12-21 16:36:40|91530.1|91480.1|91531.4|91481.4|91532|91482|91529.6|91479.6|46
1640104610000|2021-12-21 16:36:50|91531.5|91481.5|91538.3|91488.3|91539.9|91489.9|91530.8|91480.8|41
1640104620000|2021-12-21 16:37:00|91538.4|91488.4|91537.6|91487.6|91539.6|91489.6|91537.3|91487.3|31
1640104630000|2021-12-21 16:37:10|91537.7|91487.7|91539.9|91489.9|91540.4|91490.4|91537.2|91487.2|26
1640104640000|2021-12-21 16:37:20|91540|91490|91526.5|91501.5|91540.6|91501.8|91526|91485.3|31
1640104650000|2021-12-21 16:37:30|91525.7|91500.7|91536.1|91486.1|91538.2|91500.7|91525.2|91486.1|33
1640104660000|2021-12-21 16:37:40|91536.5|91486.5|91537.9|91487.9|91538.2|91488.2|91536.3|91486.3|28
1640104670000|2021-12-21 16:37:50|91537.4|91487.4|91535.5|91485.5|91538.3|91488.3|91535.5|91485.5|29
1640104680000|2021-12-21 16:38:00|91535.7|91485.7|91535.5|91485.5|91536|91486|91533.2|91483.2|38
1640104690000|2021-12-21 16:38:10|91535.1|91485.1|91534|91484|91535.5|91485.5|91533.2|91483.2|29
1640104700000|2021-12-21 16:38:20|91533.6|91483.6|91534.6|91484.6|91534.6|91484.6|91533.1|91483.1|27
1640104710000|2021-12-21 16:38:30|91534.2|91484.2|91533.9|91483.9|91534.6|91484.6|91533.1|91483.1|24
1640104720000|2021-12-21 16:38:40|91533.8|91483.8|91534.5|91484.5|91535.3|91485.3|91533.2|91483.2|13
1640104730000|2021-12-21 16:38:50|91535|91485|91531.2|91481.2|91535.5|91485.5|91530.1|91480.1|35
1640104740000|2021-12-21 16:39:00|91531.3|91481.3|91535.5|91485.5|91536.7|91486.7|91530.8|91480.8|40
1640104750000|2021-12-21 16:39:10|91535.6|91485.6|91533.3|91483.3|91535.6|91485.6|91533.3|91483.3|25
1640104760000|2021-12-21 16:39:20|91533.1|91483.1|91534.3|91484.3|91536.6|91486.6|91531.4|91481.4|38
1640104770000|2021-12-21 16:39:30|91534.4|91484.4|91534.4|91484.4|91535|91485|91533.9|91483.9|34
1640104780000|2021-12-21 16:39:40|91534.6|91484.6|91533.4|91483.4|91535.3|91485.3|91533.4|91483.4|18
1640104790000|2021-12-21 16:39:50|91533.5|91483.5|91531.2|91481.2|91533.5|91483.5|91531.1|91481.1|32
1640104800000|2021-12-21 16:40:00|91531.7|91481.7|91528.6|91478.6|91531.7|91481.7|91527.2|91477.2|43
1640104810000|2021-12-21 16:40:10|91528|91478|91529.4|91479.4|91529.9|91479.9|91527.7|91477.7|22
1640104820000|2021-12-21 16:40:20|91529.3|91479.3|91526.1|91476.1|91529.3|91479.3|91523.3|91473.3|40
1640104830000|2021-12-21 16:40:30|91526|91476|91526|91476|91526.5|91476.5|91525.8|91475.8|12
1640104840000|2021-12-21 16:40:40|91526.2|91476.2|91527|91477|91527|91477|91525.8|91475.8|9
1640104850000|2021-12-21 16:40:50|91528.3|91478.3|91523.7|91473.7|91528.7|91478.7|91521.2|91471.2|40
1640104860000|2021-12-21 16:41:00|91524.1|91474.1|91522.4|91472.4|91524.1|91474.1|91522.4|91472.4|32
1640104870000|2021-12-21 16:41:10|91522.3|91472.3|91523.5|91473.5|91524.3|91474.3|91520.1|91470.1|34
1640104880000|2021-12-21 16:41:20|91523.7|91473.7|91524.5|91474.5|91527.1|91477.1|91523.7|91473.7|30
1640104890000|2021-12-21 16:41:30|91524.2|91474.2|91523.9|91473.9|91525|91475|91523.5|91473.5|34
1640104900000|2021-12-21 16:41:40|91522.4|91472.4|91517.6|91467.6|91522.4|91472.4|91516.3|91466.3|43
1640104910000|2021-12-21 16:41:50|91517.5|91467.5|91519.2|91469.2|91520.3|91470.3|91512|91462|47
1640104920000|2021-12-21 16:42:00|91519.3|91469.3|91514.6|91464.6|91519.6|91469.6|91514|91464|49
1640104930000|2021-12-21 16:42:10|91514.5|91464.5|91516.9|91466.9|91516.9|91466.9|91514.5|91464.5|31
1640104940000|2021-12-21 16:42:20|91517|91467|91520.1|91470.1|91520.9|91470.9|91516.6|91466.6|46
1640104950000|2021-12-21 16:42:30|91520.2|91470.2|91520.6|91470.6|91522.4|91472.4|91519.5|91469.5|42
1640104960000|2021-12-21 16:42:40|91520.5|91470.5|91520|91470|91521.6|91471.6|91520|91470|40
1640104970000|2021-12-21 16:42:50|91520.5|91470.5|91520.3|91470.3|91521.1|91471.1|91519.9|91469.9|35
1640104980000|2021-12-21 16:43:00|91520.4|91470.4|91520.6|91470.6|91520.6|91470.6|91519.8|91469.8|29
1640104990000|2021-12-21 16:43:10|91520.4|91470.4|91521.1|91471.1|91522.4|91472.4|91510.7|91460.7|53
1640105000000|2021-12-21 16:43:20|91520.6|91470.6|91523|91473|91523|91473|91520.1|91470.1|22
1640105010000|2021-12-21 16:43:30|91522.6|91472.6|91523.1|91473.1|91523.6|91473.6|91521.7|91471.7|33
1640105020000|2021-12-21 16:43:40|91522.9|91472.9|91526.9|91476.9|91528.6|91478.6|91522.9|91472.9|30
1640105030000|2021-12-21 16:43:50|91527|91477|91522.7|91472.7|91527.3|91477.3|91520.3|91470.3|56
1640105040000|2021-12-21 16:44:00|91521.2|91471.2|91519|91469|91521.2|91471.2|91519|91469|40
1640105050000|2021-12-21 16:44:10|91518.7|91468.7|91517.1|91467.1|91519.2|91469.2|91516.8|91466.8|40
1640105060000|2021-12-21 16:44:20|91516.8|91466.8|91515.1|91465.1|91518|91468|91514.6|91464.6|46
1640105070000|2021-12-21 16:44:30|91514.9|91464.9|91514.1|91464.1|91515.2|91465.2|91513.4|91463.4|27
1640105080000|2021-12-21 16:44:40|91514.2|91464.2|91512|91462|91514.8|91464.8|91511.9|91461.9|35
1640105090000|2021-12-21 16:44:50|91512.1|91462.1|91515.2|91465.2|91515.3|91465.3|91512.1|91462.1|36
1640105100000|2021-12-21 16:45:00|91515|91465|91505.7|91455.7|91515|91465|91500.8|91450.8|57
1640105110000|2021-12-21 16:45:10|91505.8|91455.8|91498.4|91448.4|91506|91456|91497.7|91447.7|47
1640105120000|2021-12-21 16:45:20|91499.1|91449.1|91500.4|91450.4|91501.1|91463.8|91485.2|91448.1|49
1640105130000|2021-12-21 16:45:30|91500.6|91450.6|91485.7|91460.7|91500.6|91462.5|91485.4|91448.5|49
1640105140000|2021-12-21 16:45:40|91485|91460|91486.5|91461.5|91486.5|91461.5|91483.7|91458.7|50
1640105150000|2021-12-21 16:45:50|91486.4|91461.4|91499.7|91449.7|91502.1|91462.4|91486.2|91449.1|45
1640105160000|2021-12-21 16:46:00|91500|91450|91494.7|91444.7|91500.3|91460.9|91478.2|91444.7|58
1640105170000|2021-12-21 16:46:10|91495.2|91445.2|91485.9|91460.9|91497.9|91461.2|91484|91445.1|50
1640105180000|2021-12-21 16:46:20|91486|91461|91485.1|91460.1|91486.1|91461.1|91484.6|91459.6|37
1640105190000|2021-12-21 16:46:30|91485.3|91460.3|91505.3|91455.3|91505.5|91467.9|91484|91453.7|56
1640105200000|2021-12-21 16:46:40|91505.5|91455.5|91506.2|91456.2|91506.3|91468|91492.4|91454.7|31
1640105210000|2021-12-21 16:46:50|91506.3|91456.3|91504.8|91454.8|91506.5|91456.5|91504.5|91454.5|36
1640105220000|2021-12-21 16:47:00|91505.1|91455.1|91505.8|91455.8|91507.2|91457.2|91504.3|91454.3|36
1640105230000|2021-12-21 16:47:10|91505.9|91455.9|91511|91461|91512|91462|91505.9|91455.9|45
1640105240000|2021-12-21 16:47:20|91511.3|91461.3|91510.5|91460.5|91511.3|91461.3|91509.3|91459.3|46
1640105250000|2021-12-21 16:47:30|91510.4|91460.4|91498.2|91473.2|91510.6|91474|91497.4|91458.4|41
1640105260000|2021-12-21 16:47:40|91499|91474|91498.5|91473.5|91511.6|91475.4|91496.4|91459.8|58
1640105270000|2021-12-21 16:47:50|91498.7|91473.7|91495|91470|91510|91473.8|91494.2|91458.2|62
1640105280000|2021-12-21 16:48:00|91495.1|91470.1|91509.5|91459.5|91511.8|91472.9|91495.1|91459.3|58
1640105290000|2021-12-21 16:48:10|91509.8|91459.8|91519.7|91469.7|91519.7|91469.7|91509.6|91459.6|48
1640105300000|2021-12-21 16:48:20|91519.6|91469.6|91523.5|91473.5|91524|91474|91519.3|91469.3|45
1640105310000|2021-12-21 16:48:30|91523.4|91473.4|91526|91476|91526.2|91476.2|91522.8|91472.8|44
1640105320000|2021-12-21 16:48:40|91525.8|91475.8|91527.9|91477.9|91528.2|91478.2|91525.8|91475.8|48
1640105330000|2021-12-21 16:48:50|91528|91478|91532.6|91482.6|91532.7|91482.7|91527.7|91477.7|44
1640105340000|2021-12-21 16:49:00|91532.8|91482.8|91534.4|91484.4|91534.6|91484.6|91532.2|91482.2|38
1640105350000|2021-12-21 16:49:10|91534.7|91484.7|91540.9|91490.9|91543.9|91493.9|91534.5|91484.5|57
1640105360000|2021-12-21 16:49:20|91541|91491|91535.4|91485.4|91541.2|91491.2|91533.3|91483.3|49
1640105370000|2021-12-21 16:49:30|91535.5|91485.5|91531.7|91481.7|91538.6|91490.9|91515.9|91478.6|61
1640105380000|2021-12-21 16:49:40|91532|91482|91534.8|91484.8|91537.4|91487.4|91532|91482|39
1640105390000|2021-12-21 16:49:50|91535.3|91485.3|91533.9|91483.9|91535.3|91485.3|91528.4|91478.4|49
1640105400000|2021-12-21 16:50:00|91534.1|91484.1|91534.2|91484.2|91535.8|91485.8|91528.1|91478.1|58
1640105410000|2021-12-21 16:50:10|91534.4|91484.4|91528.8|91478.8|91534.4|91484.4|91526.8|91476.8|46
1640105420000|2021-12-21 16:50:20|91528.7|91478.7|91523.1|91473.1|91529.2|91479.2|91522.8|91472.8|48
1640105430000|2021-12-21 16:50:30|91517.2|91467.2|91498.1|91448.1|91527.3|91477.3|91497.8|91447.8|67
1640105440000|2021-12-21 16:50:40|91498.2|91448.2|91473.6|91423.6|91498.2|91448.2|91473.6|91423.6|63
1640105450000|2021-12-21 16:50:50|91474.2|91424.2|91470|91420|91475.6|91425.6|91455.1|91405.1|77
1640105460000|2021-12-21 16:51:00|91470.5|91420.5|91513|91463|91513.9|91463.9|91470.5|91420.5|71
1640105470000|2021-12-21 16:51:10|91513.3|91463.3|91501.9|91451.9|91515.5|91465.5|91500.5|91450.5|66
1640105480000|2021-12-21 16:51:20|91503.6|91453.6|91511.1|91461.1|91512.2|91462.2|91502|91452|49
1640105490000|2021-12-21 16:51:30|91510.9|91460.9|91508.5|91458.5|91510.9|91460.9|91503.9|91453.9|42
1640105500000|2021-12-21 16:51:40|91509|91459|91509.4|91459.4|91510.9|91460.9|91506.8|91456.8|38
1640105510000|2021-12-21 16:51:50|91509.9|91459.9|91509.2|91459.2|91513.9|91463.9|91509.1|91459.1|41
1640105520000|2021-12-21 16:52:00|91511.7|91461.7|91501.5|91451.5|91514.5|91464.5|91501.2|91451.2|45
1640105530000|2021-12-21 16:52:10|91500.9|91450.9|91514.6|91464.6|91517.1|91467.1|91500.9|91450.9|39
1640105540000|2021-12-21 16:52:20|91515.2|91465.2|91516.8|91466.8|91521|91471|91514.4|91464.4|40
1640105550000|2021-12-21 16:52:30|91518.4|91468.4|91520.5|91470.5|91520.5|91470.5|91516.6|91466.6|31
1640105560000|2021-12-21 16:52:40|91520.3|91470.3|91531.9|91481.9|91534.4|91484.4|91519.6|91469.6|51
1640105570000|2021-12-21 16:52:50|91532.1|91482.1|91523.7|91473.7|91533.9|91483.9|91520.9|91470.9|56
1640105580000|2021-12-21 16:53:00|91523.6|91473.6|91516.1|91491.1|91529|91491.7|91514.5|91473.3|27
1640105590000|2021-12-21 16:53:10|91516.3|91491.3|91537.1|91487.1|91539.8|91495.3|91514.9|91485.8|40
1640105600000|2021-12-21 16:53:20|91537.2|91487.2|91531.3|91481.3|91538.5|91493.8|91516.7|91479.8|33
1640105610000|2021-12-21 16:53:30|91531.5|91481.5|91537|91487|91537.2|91487.2|91531.3|91481.3|28
1640105620000|2021-12-21 16:53:40|91536.8|91486.8|91541|91491|91541|91491|91531|91481|32
1640105630000|2021-12-21 16:53:50|91539.5|91489.5|91522.2|91497.2|91540.9|91499.5|91522.2|91483.8|38
1640105640000|2021-12-21 16:54:00|91522.4|91497.4|91523.4|91498.4|91524.2|91499.2|91522|91497|38
1640105650000|2021-12-21 16:54:10|91524.2|91499.2|91525.6|91500.6|91526.8|91501.8|91520.6|91495.6|42
1640105660000|2021-12-21 16:54:20|91525|91500|91542|91492|91542|91500.7|91524.8|91486.9|46
1640105670000|2021-12-21 16:54:30|91542.3|91492.3|91551.8|91501.8|91556.7|91513.1|91530.8|91491.4|60
1640105680000|2021-12-21 16:54:40|91552.1|91502.1|91553.2|91503.2|91554|91504|91548|91498|43
1640105690000|2021-12-21 16:54:50|91552.5|91502.5|91557.5|91507.5|91557.5|91507.5|91552.3|91502.3|48
1640105700000|2021-12-21 16:55:00|91557.3|91507.3|91566|91516|91567.5|91528.9|91549.7|91507.3|56
1640105710000|2021-12-21 16:55:10|91566.2|91516.2|91574.7|91524.7|91577.6|91537.5|91556.8|91514.7|58
1640105720000|2021-12-21 16:55:20|91574.4|91524.4|91576.1|91526.1|91578.5|91528.5|91569.3|91519.3|54
1640105730000|2021-12-21 16:55:30|91572.9|91522.9|91561.9|91511.9|91572.9|91525.2|91547|91507.8|58
1640105740000|2021-12-21 16:55:40|91562.2|91512.2|91559.3|91509.3|91563.2|91521.6|91545.7|91506.9|46
1640105750000|2021-12-21 16:55:50|91559.1|91509.1|91564.2|91514.2|91564.4|91514.4|91558.8|91508.8|29
1640105760000|2021-12-21 16:56:00|91564.3|91514.3|91570.5|91520.5|91570.5|91534.4|91555|91514.2|58
1640105770000|2021-12-21 16:56:10|91569.1|91519.1|91572.8|91522.8|91576.1|91537.1|91561.2|91518.6|61
1640105780000|2021-12-21 16:56:20|91573.1|91523.1|91557.4|91532.4|91574.4|91532.4|91553.7|91520.6|49
1640105790000|2021-12-21 16:56:30|91557.3|91532.3|91560.8|91510.8|91570|91532.8|91556.4|91510.4|54
1640105800000|2021-12-21 16:56:40|91560.4|91510.4|91549.1|91524.1|91562.1|91527.1|91549.1|91510.4|48
1640105810000|2021-12-21 16:56:50|91548.7|91523.7|91551.1|91526.1|91551.1|91526.1|91548.5|91523.5|44
1640105820000|2021-12-21 16:57:00|91550.7|91525.7|91554.7|91504.7|91561.9|91525.7|91539.8|91502.3|63
1640105830000|2021-12-21 16:57:10|91553.8|91503.8|91552.6|91502.6|91554.2|91504.2|91551|91501|49
1640105840000|2021-12-21 16:57:20|91552.5|91502.5|91549.7|91499.7|91552.9|91502.9|91549.4|91499.4|42
1640105850000|2021-12-21 16:57:30|91548.7|91498.7|91550.3|91500.3|91550.3|91500.3|91546.4|91496.4|45
1640105860000|2021-12-21 16:57:40|91549.6|91499.6|91530.4|91505.4|91551.6|91511.4|91529.6|91498.7|38
1640105870000|2021-12-21 16:57:50|91529.4|91504.4|91537.6|91487.6|91542.8|91505.1|91529.4|91487.3|52
1640105880000|2021-12-21 16:58:00|91537.4|91487.4|91533.2|91483.2|91539.4|91489.4|91527.3|91477.3|57
1640105890000|2021-12-21 16:58:10|91533.9|91483.9|91534.4|91484.4|91537.1|91487.1|91532.5|91482.5|52
1640105900000|2021-12-21 16:58:20|91534.6|91484.6|91531.8|91481.8|91534.8|91495.2|91518.5|91481|50
1640105910000|2021-12-21 16:58:30|91531.4|91481.4|91524.8|91474.8|91531.6|91481.6|91524.3|91474.3|54
1640105920000|2021-12-21 16:58:40|91524.3|91474.3|91517.4|91467.4|91527.6|91477.6|91514.9|91464.9|58
1640105930000|2021-12-21 16:58:50|91517|91467|91520.6|91470.6|91522.1|91472.1|91516|91466|59
1640105940000|2021-12-21 16:59:00|91520.4|91470.4|91508.4|91483.4|91522.6|91483.7|91508.1|91466.6|58
1640105950000|2021-12-21 16:59:10|91521.2|91471.2|91518.3|91468.3|91521.9|91471.9|91516.1|91466.1|53
1640105960000|2021-12-21 16:59:20|91518.4|91468.4|91518.3|91468.3|91520.3|91470.3|91517.8|91467.8|44
1640105970000|2021-12-21 16:59:30|91517.9|91467.9|91521.1|91471.1|91526.2|91476.2|91516.7|91466.7|68
1640105980000|2021-12-21 16:59:40|91519.9|91469.9|91516.2|91466.2|91524|91474|91516.2|91466.2|62
1640105990000|2021-12-21 16:59:50|91516.1|91466.1|91518.5|91468.5|91519.2|91469.2|91516.1|91466.1|49
1640106000000|2021-12-21 17:00:00|91520.3|91470.3|91514.1|91464.1|91526.8|91476.8|91513.4|91463.4|69
1640106010000|2021-12-21 17:00:10|91514.2|91464.2|91510.9|91460.9|91514.5|91464.5|91509|91459|49
1640106020000|2021-12-21 17:00:20|91510.8|91460.8|91517.2|91467.2|91518.2|91468.2|91510.8|91460.8|59
1640106030000|2021-12-21 17:00:30|91517.5|91467.5|91523|91473|91523.4|91473.4|91515.8|91465.8|50
1640106040000|2021-12-21 17:00:40|91522.7|91472.7|91530.7|91480.7|91531.1|91481.1|91519.9|91469.9|63
1640106050000|2021-12-21 17:00:50|91531.2|91481.2|91545.8|91495.8|91546.1|91496.1|91530.6|91480.6|61
1640106060000|2021-12-21 17:01:00|91547|91497|91541.3|91491.3|91548|91498|91537.5|91487.5|62
1640106070000|2021-12-21 17:01:10|91540|91490|91536.8|91486.8|91546.9|91496.9|91535.6|91485.6|53
1640106080000|2021-12-21 17:01:20|91536.7|91486.7|91536.3|91486.3|91538.4|91488.4|91534.8|91484.8|45
1640106090000|2021-12-21 17:01:30|91536.2|91486.2|91540.8|91490.8|91542.4|91492.4|91534.9|91484.9|52
1640106100000|2021-12-21 17:01:40|91541.7|91491.7|91539.8|91489.8|91543.5|91493.5|91539.8|91489.8|46
1640106110000|2021-12-21 17:01:50|91539.9|91489.9|91535|91485|91545.5|91495.5|91533.2|91483.2|57
1640106120000|2021-12-21 17:02:00|91535.6|91485.6|91526.9|91476.9|91536.2|91486.2|91526.9|91476.9|43
1640106130000|2021-12-21 17:02:10|91529.3|91479.3|91528.5|91478.5|91530.9|91480.9|91525|91475|46
1640106140000|2021-12-21 17:02:20|91528.2|91478.2|91527.8|91477.8|91528.2|91478.2|91527|91477|38
1640106150000|2021-12-21 17:02:30|91528|91478|91524|91474|91528.5|91478.5|91522.5|91472.5|49
1640106160000|2021-12-21 17:02:40|91524.5|91474.5|91522.3|91472.3|91524.5|91474.5|91521.3|91471.3|36
1640106170000|2021-12-21 17:02:50|91522.1|91472.1|91521.5|91471.5|91522.4|91472.4|91521.2|91471.2|30
1640106180000|2021-12-21 17:03:00|91521.8|91471.8|91527.9|91477.9|91528.3|91478.3|91519.7|91469.7|41
1640106190000|2021-12-21 17:03:10|91528.1|91478.1|91520.9|91470.9|91528.1|91478.1|91520.9|91470.9|44
1640106200000|2021-12-21 17:03:20|91520|91470|91514.8|91464.8|91522.8|91472.8|91514.4|91464.4|58
1640106210000|2021-12-21 17:03:30|91514.5|91464.5|91515|91465|91515.2|91465.2|91512.9|91462.9|40
1640106220000|2021-12-21 17:03:40|91515.3|91465.3|91520|91470|91522.1|91472.1|91515.2|91465.2|31
1640106230000|2021-12-21 17:03:50|91519.7|91469.7|91523.2|91473.2|91524.8|91474.8|91516.8|91466.8|58
1640106240000|2021-12-21 17:04:00|91523|91473|91521.7|91471.7|91525.5|91475.5|91520.8|91470.8|49
1640106250000|2021-12-21 17:04:10|91522.2|91472.2|91525.4|91475.4|91528.5|91478.5|91518.5|91468.5|56
1640106260000|2021-12-21 17:04:20|91525.3|91475.3|91524.8|91474.8|91526.1|91476.1|91522.8|91472.8|38
1640106270000|2021-12-21 17:04:30|91524.6|91474.6|91527.4|91477.4|91529.6|91479.6|91524.1|91474.1|39
1640106280000|2021-12-21 17:04:40|91527.5|91477.5|91526.5|91476.5|91529.7|91479.7|91526.4|91476.4|45
1640106290000|2021-12-21 17:04:50|91524.5|91474.5|91523.5|91473.5|91526.4|91476.4|91522.8|91472.8|46
1640106300000|2021-12-21 17:05:00|91523.8|91473.8|91524|91474|91525.1|91475.1|91523.1|91473.1|29
1640106310000|2021-12-21 17:05:10|91523.8|91473.8|91525|91475|91526.3|91476.3|91523.5|91473.5|31
1640106320000|2021-12-21 17:05:20|91524.9|91474.9|91530.4|91480.4|91531.7|91481.7|91523|91473|44
1640106330000|2021-12-21 17:05:30|91532|91482|91523.6|91473.6|91532|91482|91522.8|91472.8|43
1640106340000|2021-12-21 17:05:40|91523.7|91473.7|91526.9|91476.9|91527.1|91477.1|91522.8|91472.8|41
1640106350000|2021-12-21 17:05:50|91527.2|91477.2|91534.6|91484.6|91538.6|91495.6|91520.6|91476.3|41
1640106360000|2021-12-21 17:06:00|91534.4|91484.4|91533.4|91483.4|91536.4|91486.4|91532.7|91482.7|39
1640106370000|2021-12-21 17:06:10|91533.7|91483.7|91525.7|91475.7|91533.7|91483.7|91523.7|91473.7|41
1640106380000|2021-12-21 17:06:20|91526.4|91476.4|91525.3|91475.3|91527.3|91477.3|91523.6|91473.6|48
1640106390000|2021-12-21 17:06:30|91525.4|91475.4|91525.4|91475.4|91526.1|91476.1|91525.1|91475.1|16
1640106400000|2021-12-21 17:06:40|91525.3|91475.3|91521.2|91471.2|91525.3|91475.3|91520.1|91470.1|39
1640106410000|2021-12-21 17:06:50|91520.6|91470.6|91522.5|91472.5|91522.5|91472.5|91519.6|91469.6|35
1640106420000|2021-12-21 17:07:00|91522.6|91472.6|91521.5|91471.5|91522.6|91472.6|91520.9|91470.9|24
1640106430000|2021-12-21 17:07:10|91521.4|91471.4|91518.7|91468.7|91522.3|91472.3|91518.3|91468.3|28
1640106440000|2021-12-21 17:07:20|91518.9|91468.9|91516.2|91466.2|91518.9|91468.9|91515.6|91465.6|39
1640106450000|2021-12-21 17:07:30|91515.8|91465.8|91511.6|91461.6|91515.8|91465.8|91511.6|91461.6|37
1640106460000|2021-12-21 17:07:40|91511.4|91461.4|91503.7|91453.7|91512.3|91462.3|91498.4|91448.4|41
1640106470000|2021-12-21 17:07:50|91503.5|91453.5|91503|91453|91504|91454|91499.5|91449.5|45
1640106480000|2021-12-21 17:08:00|91503.2|91453.2|91502.7|91452.7|91505.2|91455.2|91502.2|91452.2|39
1640106490000|2021-12-21 17:08:10|91502.6|91452.6|91500.6|91450.6|91502.7|91452.7|91497.7|91447.7|23
1640106500000|2021-12-21 17:08:20|91500.5|91450.5|91506.4|91456.4|91506.7|91456.7|91500.5|91450.5|33
1640106510000|2021-12-21 17:08:30|91505.8|91455.8|91507.2|91457.2|91507.2|91457.2|91505.1|91455.1|23
1640106520000|2021-12-21 17:08:40|91506.3|91456.3|91506.6|91456.6|91507.8|91457.8|91505.3|91455.3|27
1640106530000|2021-12-21 17:08:50|91510.5|91460.5|91517.1|91467.1|91517.9|91467.9|91510.5|91460.5|40
1640106540000|2021-12-21 17:09:00|91516.8|91466.8|91519.1|91469.1|91519.8|91469.8|91516.6|91466.6|47
1640106550000|2021-12-21 17:09:10|91519.5|91469.5|91518.7|91468.7|91519.5|91469.5|91518.4|91468.4|30
1640106560000|2021-12-21 17:09:20|91519.1|91469.1|91519.7|91469.7|91519.9|91469.9|91519|91469|15
1640106570000|2021-12-21 17:09:30|91519.8|91469.8|91523.6|91473.6|91523.6|91473.6|91519.2|91469.2|29
1640106580000|2021-12-21 17:09:40|91523.5|91473.5|91527.6|91477.6|91527.6|91477.6|91523.5|91473.5|35
1640106590000|2021-12-21 17:09:50|91527.7|91477.7|91531.2|91481.2|91532.3|91482.3|91526.8|91476.8|39
1640106600000|2021-12-21 17:10:00|91531.5|91481.5|91537.9|91487.9|91538.3|91497.6|91522.6|91481.5|45
1640106610000|2021-12-21 17:10:10|91537.8|91487.8|91536.3|91486.3|91538.1|91488.1|91534.6|91484.6|36
1640106620000|2021-12-21 17:10:20|91536.2|91486.2|91536.2|91486.2|91537.4|91487.4|91536.2|91486.2|17
1640106630000|2021-12-21 17:10:30|91536|91486|91538|91488|91538.1|91488.1|91535.1|91485.1|24
1640106640000|2021-12-21 17:10:40|91538.2|91488.2|91536.5|91486.5|91540.5|91490.5|91536.1|91486.1|37
1640106650000|2021-12-21 17:10:50|91536.2|91486.2|91528.5|91478.5|91536.2|91486.2|91528.1|91478.1|29
1640106660000|2021-12-21 17:11:00|91528.4|91478.4|91524.3|91474.3|91528.6|91478.6|91524.3|91474.3|46
1640106670000|2021-12-21 17:11:10|91524.2|91474.2|91524.3|91474.3|91525|91475|91523.4|91473.4|26
1640106680000|2021-12-21 17:11:20|91525.2|91475.2|91534|91484|91534|91484|91524|91474|45
1640106690000|2021-12-21 17:11:30|91533|91483|91533.2|91483.2|91533.7|91483.7|91532.3|91482.3|37
1640106700000|2021-12-21 17:11:40|91533.3|91483.3|91533.2|91483.2|91534.1|91484.1|91533|91483|34
1640106710000|2021-12-21 17:11:50|91533.3|91483.3|91541.7|91491.7|91543.4|91493.4|91533.2|91483.2|50
1640106720000|2021-12-21 17:12:00|91541.2|91491.2|91539.1|91489.1|91541.5|91491.5|91539.1|91489.1|33
1640106730000|2021-12-21 17:12:10|91538.9|91488.9|91540.6|91490.6|91541.3|91491.3|91537.6|91487.6|36
1640106740000|2021-12-21 17:12:20|91541|91491|91548.3|91498.3|91549.6|91499.6|91540.3|91490.3|43
1640106750000|2021-12-21 17:12:30|91550|91500|91544.2|91494.2|91550|91500|91543.7|91493.7|38
1640106760000|2021-12-21 17:12:40|91543.6|91493.6|91535.3|91485.3|91543.6|91493.6|91533.7|91483.7|50
1640106770000|2021-12-21 17:12:50|91539.4|91489.4|91535.4|91485.4|91539.4|91489.4|91535.3|91485.3|36
1640106780000|2021-12-21 17:13:00|91535.5|91485.5|91531.8|91481.8|91539.8|91489.8|91530.2|91480.2|37
1640106790000|2021-12-21 17:13:10|91532|91482|91532.7|91482.7|91533.1|91483.1|91531.5|91481.5|19
1640106800000|2021-12-21 17:13:20|91532.5|91482.5|91528.2|91478.2|91534.4|91484.4|91528.2|91478.2|26
1640106810000|2021-12-21 17:13:30|91528.1|91478.1|91520.2|91470.2|91528.1|91478.1|91520|91470|44
1640106820000|2021-12-21 17:13:40|91520.3|91470.3|91506.7|91456.7|91520.6|91470.6|91506.7|91456.7|46
1640106830000|2021-12-21 17:13:50|91506.4|91456.4|91507|91457|91507.8|91457.8|91506.2|91456.2|43
1640106840000|2021-12-21 17:14:00|91507.3|91457.3|91506.5|91456.5|91508.1|91458.1|91506.2|91456.2|29
1640106850000|2021-12-21 17:14:10|91506.7|91456.7|91500|91450|91507.2|91457.2|91499.6|91449.6|37
1640106860000|2021-12-21 17:14:20|91500.1|91450.1|91498.2|91448.2|91500.3|91450.3|91497.4|91447.4|39
1640106870000|2021-12-21 17:14:30|91498.1|91448.1|91494.3|91444.3|91498.4|91448.4|91493.4|91443.4|34
1640106880000|2021-12-21 17:14:40|91494.1|91444.1|91491.7|91441.7|91494.6|91444.6|91489.9|91439.9|41
1640106890000|2021-12-21 17:14:50|91490.6|91440.6|91488.9|91438.9|91491.2|91441.2|91488.9|91438.9|31
1640106900000|2021-12-21 17:15:00|91489|91439|91496.2|91446.2|91498|91448|91489|91439|47
1640106910000|2021-12-21 17:15:10|91496.9|91446.9|91497.3|91447.3|91498.3|91448.3|91495.2|91445.2|39
1640106920000|2021-12-21 17:15:20|91498.4|91448.4|91506.3|91456.3|91508.9|91458.9|91497.6|91447.6|42
1640106930000|2021-12-21 17:15:30|91506.7|91456.7|91501.6|91451.6|91506.8|91456.8|91501.6|91451.6|40
1640106940000|2021-12-21 17:15:40|91500.6|91450.6|91496.9|91446.9|91501.6|91451.6|91496.8|91446.8|39
1640106950000|2021-12-21 17:15:50|91495.6|91445.6|91495.7|91445.7|91496.9|91446.9|91495.3|91445.3|19
1640106960000|2021-12-21 17:16:00|91495.8|91445.8|91496.1|91446.1|91496.3|91446.3|91495.3|91445.3|18
1640106970000|2021-12-21 17:16:10|91497|91447|91498.3|91448.3|91500.8|91450.8|91497|91447|17
1640106980000|2021-12-21 17:16:20|91498.2|91448.2|91498.9|91448.9|91499|91449|91497.9|91447.9|11
1640106990000|2021-12-21 17:16:30|91499.3|91449.3|91498.9|91448.9|91499.3|91449.3|91498.1|91448.1|16
1640107000000|2021-12-21 17:16:40|91498.7|91448.7|91499.5|91449.5|91500.1|91450.1|91496.6|91446.6|17
1640107010000|2021-12-21 17:16:50|91499.4|91449.4|91497.9|91447.9|91499.7|91449.7|91497.9|91447.9|21
1640107020000|2021-12-21 17:17:00|91498.2|91448.2|91499.6|91449.6|91499.8|91449.8|91497.5|91447.5|23
1640107030000|2021-12-21 17:17:10|91500|91450|91497.9|91447.9|91500.1|91450.1|91496.9|91446.9|24
1640107040000|2021-12-21 17:17:20|91497.6|91447.6|91497.4|91447.4|91498|91448|91497.1|91447.1|16
1640107050000|2021-12-21 17:17:30|91497.7|91447.7|91497.2|91447.2|91499.8|91449.8|91497.2|91447.2|37
1640107060000|2021-12-21 17:17:40|91497.3|91447.3|91499.7|91449.7|91500|91450|91497|91447|23
1640107070000|2021-12-21 17:17:50|91499.9|91449.9|91499.5|91449.5|91499.9|91449.9|91498.6|91448.6|19
1640107080000|2021-12-21 17:18:00|91499.4|91449.4|91498.2|91448.2|91502.7|91452.7|91495.9|91445.9|38
1640107090000|2021-12-21 17:18:10|91497.7|91447.7|91499.3|91449.3|91501.2|91451.2|91497.5|91447.5|25
1640107100000|2021-12-21 17:18:20|91498.9|91448.9|91508.6|91458.6|91509.7|91459.7|91498.4|91448.4|20
1640107110000|2021-12-21 17:18:30|91509.9|91459.9|91502.3|91452.3|91509.9|91459.9|91501.8|91451.8|48
1640107120000|2021-12-21 17:18:40|91502.2|91452.2|91504.1|91454.1|91504.5|91454.5|91501.3|91451.3|33
1640107130000|2021-12-21 17:18:50|91504.3|91454.3|91510.6|91460.6|91510.6|91460.6|91503|91453|32
1640107140000|2021-12-21 17:19:00|91509.7|91459.7|91512.2|91462.2|91513.7|91463.7|91509.2|91459.2|38
1640107150000|2021-12-21 17:19:10|91512.5|91462.5|91507.1|91457.1|91512.5|91462.5|91506.7|91456.7|32
1640107160000|2021-12-21 17:19:20|91507|91457|91495.7|91445.7|91507.7|91457.7|91495.7|91445.7|28
1640107170000|2021-12-21 17:19:30|91496.3|91446.3|91490.9|91440.9|91496.9|91446.9|91487.8|91437.8|46
1640107180000|2021-12-21 17:19:40|91491.6|91441.6|91488.5|91438.5|91493.4|91443.4|91488.5|91438.5|39
1640107190000|2021-12-21 17:19:50|91489.2|91439.2|91487.6|91437.6|91489.3|91439.3|91487.3|91437.3|25
1640107200000|2021-12-21 17:20:00|91487.4|91437.4|91488.1|91438.1|91488.4|91438.4|91486.8|91436.8|24
1640107210000|2021-12-21 17:20:10|91488.2|91438.2|91491.4|91441.4|91492|91442|91488.1|91438.1|40
1640107220000|2021-12-21 17:20:20|91492|91442|91492.5|91442.5|91492.7|91442.7|91491.2|91441.2|29
1640107230000|2021-12-21 17:20:30|91492.2|91442.2|91497|91447|91498.2|91448.2|91489.2|91439.2|42
1640107240000|2021-12-21 17:20:40|91496.8|91446.8|91496|91446|91498.8|91448.8|91495.5|91445.5|40
1640107250000|2021-12-21 17:20:50|91496.6|91446.6|91495.3|91445.3|91496.8|91446.8|91494.5|91444.5|34
1640107260000|2021-12-21 17:21:00|91495.6|91445.6|91507.6|91457.6|91508.2|91458.2|91495.6|91445.6|57
1640107270000|2021-12-21 17:21:10|91507.8|91457.8|91506.9|91456.9|91508.1|91458.1|91505.4|91455.4|34
1640107280000|2021-12-21 17:21:20|91506.7|91456.7|91507.3|91457.3|91508|91458|91506.7|91456.7|27
1640107290000|2021-12-21 17:21:30|91507.5|91457.5|91516.5|91466.5|91517.1|91467.1|91506.5|91456.5|36
1640107300000|2021-12-21 17:21:40|91515.7|91465.7|91516|91466|91516.4|91466.4|91514.1|91464.1|22
1640107310000|2021-12-21 17:21:50|91514.6|91464.6|91505.5|91455.5|91515.7|91465.7|91503.7|91453.7|36
1640107320000|2021-12-21 17:22:00|91505.2|91455.2|91521|91471|91521.7|91471.7|91502.1|91452.1|46
1640107330000|2021-12-21 17:22:10|91520.6|91470.6|91518.4|91468.4|91521.4|91471.4|91516.4|91466.4|37
1640107340000|2021-12-21 17:22:20|91518.3|91468.3|91522.1|91472.1|91526.7|91476.7|91517.8|91467.8|35
1640107350000|2021-12-21 17:22:30|91522.2|91472.2|91518.2|91468.2|91523.1|91473.1|91516.7|91466.7|54
1640107360000|2021-12-21 17:22:40|91514.8|91464.8|91512.6|91462.6|91517.6|91467.6|91512.1|91462.1|38
1640107370000|2021-12-21 17:22:50|91512.9|91462.9|91511.4|91461.4|91513.3|91463.3|91510.1|91460.1|38
1640107380000|2021-12-21 17:23:00|91511.1|91461.1|91510.8|91460.8|91511.4|91461.4|91509.6|91459.6|20
1640107390000|2021-12-21 17:23:10|91511|91461|91511.6|91461.6|91512|91462|91509.4|91459.4|27
1640107400000|2021-12-21 17:23:20|91511.7|91461.7|91509.6|91459.6|91511.7|91461.7|91506.8|91456.8|40
1640107410000|2021-12-21 17:23:30|91510|91460|91511.4|91461.4|91514|91464|91509.8|91459.8|26
1640107420000|2021-12-21 17:23:40|91513.8|91463.8|91510.1|91460.1|91513.8|91463.8|91507.8|91457.8|39
1640107430000|2021-12-21 17:23:50|91510.6|91460.6|91508.6|91458.6|91511.3|91461.3|91508.5|91458.5|23
1640107440000|2021-12-21 17:24:00|91508.3|91458.3|91511.8|91461.8|91512.2|91462.2|91508.3|91458.3|36
1640107450000|2021-12-21 17:24:10|91511.9|91461.9|91509.7|91459.7|91512.2|91462.2|91509.7|91459.7|17
1640107460000|2021-12-21 17:24:20|91510|91460|91511.1|91461.1|91511.2|91461.2|91510|91460|33
1640107470000|2021-12-21 17:24:30|91511|91461|91509.4|91459.4|91513.4|91463.4|91509|91459|42
1640107480000|2021-12-21 17:24:40|91509.3|91459.3|91510|91460|91511|91461|91509.1|91459.1|22
1640107490000|2021-12-21 17:24:50|91510.4|91460.4|91509.9|91459.9|91511.6|91461.6|91509|91459|30
1640107500000|2021-12-21 17:25:00|91510.1|91460.1|91513.5|91463.5|91514.9|91464.9|91509.7|91459.7|23
1640107510000|2021-12-21 17:25:10|91515|91465|91511.4|91461.4|91515|91465|91509.7|91459.7|33
1640107520000|2021-12-21 17:25:20|91511.2|91461.2|91512.7|91462.7|91515.4|91465.4|91511.2|91461.2|29
1640107530000|2021-12-21 17:25:30|91512.8|91462.8|91513.4|91463.4|91514|91464|91512|91462|18
1640107540000|2021-12-21 17:25:40|91513.3|91463.3|91511.4|91461.4|91515.3|91465.3|91511.3|91461.3|32
1640107550000|2021-12-21 17:25:50|91510|91460|91504.7|91454.7|91514.8|91464.8|91501.8|91451.8|38
1640107560000|2021-12-21 17:26:00|91505.6|91455.6|91505.3|91455.3|91509.5|91459.5|91502.5|91452.5|39
1640107570000|2021-12-21 17:26:10|91505.1|91455.1|91503.9|91453.9|91506|91456|91503.9|91453.9|32
1640107580000|2021-12-21 17:26:20|91503.8|91453.8|91504.8|91454.8|91505|91455|91503.1|91453.1|28
1640107590000|2021-12-21 17:26:30|91504.7|91454.7|91505.7|91455.7|91505.9|91455.9|91503.7|91453.7|32
1640107600000|2021-12-21 17:26:40|91505.8|91455.8|91505.6|91455.6|91506|91456|91504.4|91454.4|30
1640107610000|2021-12-21 17:26:50|91505.3|91455.3|91510.9|91460.9|91511.8|91461.8|91505.1|91455.1|25
1640107620000|2021-12-21 17:27:00|91511.4|91461.4|91511|91461|91511.6|91461.6|91510.1|91460.1|24
1640107630000|2021-12-21 17:27:10|91510.7|91460.7|91506.4|91456.4|91510.9|91460.9|91504|91454|30
1640107640000|2021-12-21 17:27:20|91507.1|91457.1|91507.2|91457.2|91509.7|91459.7|91507|91457|38
1640107650000|2021-12-21 17:27:30|91507.5|91457.5|91507.9|91457.9|91508.5|91458.5|91506.5|91456.5|35
1640107660000|2021-12-21 17:27:40|91508|91458|91507|91457|91508.4|91458.4|91506.1|91456.1|25
1640107670000|2021-12-21 17:27:50|91507.1|91457.1|91503.5|91453.5|91508.7|91458.7|91502.4|91452.4|40
1640107680000|2021-12-21 17:28:00|91503.9|91453.9|91498.5|91448.5|91504.3|91454.3|91498.3|91448.3|36
1640107690000|2021-12-21 17:28:10|91499.3|91449.3|91499.1|91449.1|91499.7|91449.7|91498.2|91448.2|24
1640107700000|2021-12-21 17:28:20|91499|91449|91499.3|91449.3|91499.6|91449.6|91498.7|91448.7|23
1640107710000|2021-12-21 17:28:30|91499.2|91449.2|91504.6|91454.6|91504.9|91454.9|91499.2|91449.2|38
1640107720000|2021-12-21 17:28:40|91504.3|91454.3|91503.3|91453.3|91505.9|91455.9|91502.5|91452.5|36
1640107730000|2021-12-21 17:28:50|91503.5|91453.5|91490.6|91440.6|91503.7|91453.7|91489.4|91439.4|46
1640107740000|2021-12-21 17:29:00|91492.1|91442.1|91490|91440|91492.1|91442.1|91489.4|91439.4|42
1640107750000|2021-12-21 17:29:10|91489.4|91439.4|91491.5|91441.5|91491.9|91441.9|91489.1|91439.1|30
1640107760000|2021-12-21 17:29:20|91491.9|91441.9|91491.1|91441.1|91494|91444|91490.8|91440.8|23
1640107770000|2021-12-21 17:29:30|91491.3|91441.3|91491.8|91441.8|91492.8|91442.8|91488.4|91438.4|50
1640107780000|2021-12-21 17:29:40|91491.4|91441.4|91492.6|91442.6|91492.9|91442.9|91490.8|91440.8|45
1640107790000|2021-12-21 17:29:50|91492|91442|91490.8|91440.8|91495|91455.2|91477.4|91439.7|34
1640107800000|2021-12-21 17:30:00|91491.6|91441.6|91477.9|91452.9|91493.7|91452.9|91477.9|91439|49
1640107810000|2021-12-21 17:30:10|91489.8|91439.8|91487|91437|91491.2|91441.2|91486.2|91436.2|30
1640107820000|2021-12-21 17:30:20|91487.2|91437.2|91477.6|91427.6|91489.2|91439.2|91476|91426|44
1640107830000|2021-12-21 17:30:30|91478.4|91428.4|91475.6|91425.6|91478.7|91428.7|91474.7|91424.7|35
1640107840000|2021-12-21 17:30:40|91476.1|91426.1|91477.1|91427.1|91477.1|91427.1|91474.9|91424.9|32
1640107850000|2021-12-21 17:30:50|91476.7|91426.7|91482.9|91432.9|91484.6|91434.6|91475.9|91425.9|31
1640107860000|2021-12-21 17:31:00|91481.7|91431.7|91481.9|91431.9|91482.8|91432.8|91478.3|91428.3|43
1640107870000|2021-12-21 17:31:10|91482.1|91432.1|91485.4|91435.4|91486.7|91436.7|91482|91432|36
1640107880000|2021-12-21 17:31:20|91487.3|91437.3|91488.5|91438.5|91489.1|91439.1|91485.5|91435.5|41
1640107890000|2021-12-21 17:31:30|91488.8|91438.8|91488.3|91438.3|91489.4|91439.4|91487.3|91437.3|33
1640107900000|2021-12-21 17:31:40|91488.7|91438.7|91488.5|91438.5|91489.6|91439.6|91488.3|91438.3|26
1640107910000|2021-12-21 17:31:50|91489|91439|91488.9|91438.9|91489.3|91439.3|91487.6|91437.6|19
1640107920000|2021-12-21 17:32:00|91488.2|91438.2|91487.8|91437.8|91488.6|91438.6|91486.6|91436.6|19
1640107930000|2021-12-21 17:32:10|91489|91439|91473.5|91423.5|91490.3|91440.3|91464.3|91423.5|31
1640107940000|2021-12-21 17:32:20|91473.7|91423.7|91481.9|91431.9|91482|91432|91473.4|91423.4|48
1640107950000|2021-12-21 17:32:30|91481.4|91431.4|91482|91432|91482.9|91432.9|91480.6|91430.6|25
1640107960000|2021-12-21 17:32:40|91482.1|91432.1|91482.4|91432.4|91483.1|91433.1|91481.6|91431.6|28
1640107970000|2021-12-21 17:32:50|91481.7|91431.7|91482.5|91432.5|91485.2|91435.2|91481.2|91431.2|25
1640107980000|2021-12-21 17:33:00|91481.9|91431.9|91479.5|91429.5|91484.1|91434.1|91479.4|91429.4|38
1640107990000|2021-12-21 17:33:10|91479.3|91429.3|91477.4|91427.4|91481|91431|91477.2|91427.2|35
1640108000000|2021-12-21 17:33:20|91477.5|91427.5|91478.3|91428.3|91478.6|91428.6|91476.7|91426.7|30
1640108010000|2021-12-21 17:33:30|91477.8|91427.8|91475.3|91425.3|91478|91428|91475.3|91425.3|26
1640108020000|2021-12-21 17:33:40|91475.9|91425.9|91481.5|91431.5|91481.8|91431.8|91475.6|91425.6|39
1640108030000|2021-12-21 17:33:50|91481.6|91431.6|91487.6|91437.6|91490|91440|91480.5|91430.5|49
1640108040000|2021-12-21 17:34:00|91489.4|91439.4|91488.2|91438.2|91489.7|91439.7|91488.1|91438.1|24
1640108050000|2021-12-21 17:34:10|91488.3|91438.3|91491.6|91441.6|91492.8|91442.8|91487.2|91437.2|29
1640108060000|2021-12-21 17:34:20|91490.9|91440.9|91491.7|91441.7|91492.4|91442.4|91490.1|91440.1|24
1640108070000|2021-12-21 17:34:30|91491.9|91441.9|91491.9|91441.9|91492.5|91442.5|91490.5|91440.5|19
1640108080000|2021-12-21 17:34:40|91491.7|91441.7|91491.6|91441.6|91492.4|91442.4|91491.1|91441.1|13
1640108090000|2021-12-21 17:34:50|91491.8|91441.8|91493.2|91443.2|91493.9|91443.9|91490.8|91440.8|21
1640108100000|2021-12-21 17:35:00|91492.8|91442.8|91494.3|91444.3|91494.3|91444.3|91490.9|91440.9|12
1640108110000|2021-12-21 17:35:10|91493.3|91443.3|91493.6|91443.6|91494|91444|91490.9|91440.9|19
1640108120000|2021-12-21 17:35:20|91494.1|91444.1|91492.8|91442.8|91494.4|91444.4|91492.8|91442.8|15
1640108130000|2021-12-21 17:35:30|91492.6|91442.6|91491.8|91441.8|91494.4|91444.4|91491.5|91441.5|16
1640108140000|2021-12-21 17:35:40|91491.5|91441.5|91493.4|91443.4|91493.4|91443.4|91486.1|91436.1|35
1640108150000|2021-12-21 17:35:50|91491.8|91441.8|91491.1|91441.1|91492.4|91442.4|91490.3|91440.3|30
1640108160000|2021-12-21 17:36:00|91491.5|91441.5|91489.5|91439.5|91491.5|91441.5|91488.8|91438.8|18
1640108170000|2021-12-21 17:36:10|91489.8|91439.8|91491.4|91441.4|91491.4|91441.4|91489.8|91439.8|14
1640108180000|2021-12-21 17:36:20|91489.6|91439.6|91487.8|91437.8|91490.1|91440.1|91487.2|91437.2|26
1640108190000|2021-12-21 17:36:30|91487.5|91437.5|91486.3|91436.3|91489.9|91439.9|91484.7|91434.7|34
1640108200000|2021-12-21 17:36:40|91483.2|91433.2|91482.7|91432.7|91483.2|91433.2|91479.7|91429.7|19
1640108210000|2021-12-21 17:36:50|91483|91433|91489.8|91439.8|91489.8|91439.8|91482.7|91432.7|47
1640108220000|2021-12-21 17:37:00|91488.6|91438.6|91497.7|91447.7|91497.7|91447.7|91488.3|91438.3|53
1640108230000|2021-12-21 17:37:10|91497.6|91447.6|91502|91452|91507.2|91457.2|91496.3|91446.3|60
1640108240000|2021-12-21 17:37:20|91501.5|91451.5|91505.9|91455.9|91509.2|91459.2|91500.9|91450.9|40
1640108250000|2021-12-21 17:37:30|91505.2|91455.2|91501.6|91451.6|91505.4|91455.4|91499.6|91449.6|43
1640108260000|2021-12-21 17:37:40|91501.3|91451.3|91501.2|91451.2|91501.8|91451.8|91500.4|91450.4|27
1640108270000|2021-12-21 17:37:50|91501.3|91451.3|91502.4|91452.4|91502.4|91452.4|91501.2|91451.2|24
1640108280000|2021-12-21 17:38:00|91502.7|91452.7|91495.2|91445.2|91503.9|91453.9|91492.6|91442.6|36
1640108290000|2021-12-21 17:38:10|91495.8|91445.8|91497.9|91447.9|91499.8|91449.8|91495.8|91445.8|39
1640108300000|2021-12-21 17:38:20|91497.3|91447.3|91501.9|91451.9|91501.9|91451.9|91496.3|91446.3|35
1640108310000|2021-12-21 17:38:30|91501.8|91451.8|91500.7|91450.7|91502.1|91452.1|91499.4|91449.4|28
1640108320000|2021-12-21 17:38:40|91499.2|91449.2|91498.7|91448.7|91501.3|91451.3|91498.7|91448.7|14
1640108330000|2021-12-21 17:38:50|91497.7|91447.7|91498.2|91448.2|91499.1|91449.1|91495.5|91445.5|27
1640108340000|2021-12-21 17:39:00|91498|91448|91499.9|91449.9|91499.9|91449.9|91497.2|91447.2|36
1640108350000|2021-12-21 17:39:10|91500.1|91450.1|91497.4|91447.4|91500.1|91450.1|91497.4|91447.4|25
1640108360000|2021-12-21 17:39:20|91497.5|91447.5|91494.3|91444.3|91498.6|91448.6|91493.9|91443.9|30
1640108370000|2021-12-21 17:39:30|91493.8|91443.8|91494.7|91444.7|91495.1|91445.1|91492.3|91442.3|29
1640108380000|2021-12-21 17:39:40|91493.5|91443.5|91481.3|91431.3|91494.6|91444.6|91480.6|91430.6|30
1640108390000|2021-12-21 17:39:50|91480.9|91430.9|91474.6|91424.6|91482.1|91432.1|91467.1|91417.1|60
1640108400000|2021-12-21 17:40:00|91473.2|91423.2|91472.4|91422.4|91474.6|91424.6|91471.6|91421.6|48
1640108410000|2021-12-21 17:40:10|91473|91423|91475.7|91425.7|91475.7|91425.7|91472|91422|39
1640108420000|2021-12-21 17:40:20|91475.3|91425.3|91479|91429|91479.7|91429.7|91475.3|91425.3|45
1640108430000|2021-12-21 17:40:30|91478.7|91428.7|91489.6|91439.6|91490.2|91440.2|91478|91428|57
1640108440000|2021-12-21 17:40:40|91489.1|91439.1|91498.7|91448.7|91498.7|91448.7|91489.1|91439.1|53
1640108450000|2021-12-21 17:40:50|91499.6|91449.6|91488.4|91438.4|91500.9|91450.9|91488|91438|59
1640108460000|2021-12-21 17:41:00|91488.6|91438.6|91491.5|91441.5|91495.8|91445.8|91487.9|91437.9|49
1640108470000|2021-12-21 17:41:10|91491.1|91441.1|91491.9|91441.9|91494.3|91444.3|91491.1|91441.1|36
1640108480000|2021-12-21 17:41:20|91492.1|91442.1|91488|91438|91493.7|91443.7|91488|91438|34
1640108490000|2021-12-21 17:41:30|91487.3|91437.3|91485|91435|91487.5|91437.5|91482.9|91432.9|46
1640108500000|2021-12-21 17:41:40|91484.1|91434.1|91480.9|91430.9|91484.8|91434.8|91480.9|91430.9|33
1640108510000|2021-12-21 17:41:50|91480.5|91430.5|91481.4|91431.4|91481.8|91431.8|91479.4|91429.4|34
1640108520000|2021-12-21 17:42:00|91481.3|91431.3|91481.5|91431.5|91483.4|91433.4|91479.8|91429.8|36
1640108530000|2021-12-21 17:42:10|91480.9|91430.9|91473.2|91423.2|91480.9|91430.9|91472.6|91422.6|39
1640108540000|2021-12-21 17:42:20|91473.6|91423.6|91474.3|91424.3|91477.5|91427.5|91472.5|91422.5|28
1640108550000|2021-12-21 17:42:30|91474.2|91424.2|91476.7|91426.7|91476.7|91426.7|91473.9|91423.9|15
1640108560000|2021-12-21 17:42:40|91476.8|91426.8|91475|91425|91476.8|91426.8|91474.9|91424.9|10
1640108570000|2021-12-21 17:42:50|91475.3|91425.3|91473.5|91423.5|91475.8|91425.8|91473|91423|20
1640108580000|2021-12-21 17:43:00|91473.3|91423.3|91474.4|91424.4|91475|91425|91473.3|91423.3|25
1640108590000|2021-12-21 17:43:10|91474.5|91424.5|91473.9|91423.9|91475.3|91425.3|91473.8|91423.8|22
1640108600000|2021-12-21 17:43:20|91473.7|91423.7|91472.4|91422.4|91475|91425|91471.9|91421.9|31
1640108610000|2021-12-21 17:43:30|91472.2|91422.2|91473.4|91423.4|91473.4|91423.4|91471.7|91421.7|21
1640108620000|2021-12-21 17:43:40|91473.3|91423.3|91480.4|91430.4|91482.8|91432.8|91473|91423|34
1640108630000|2021-12-21 17:43:50|91480.1|91430.1|91478.5|91428.5|91480.8|91430.8|91477.1|91427.1|26
1640108640000|2021-12-21 17:44:00|91478.8|91428.8|91477.8|91427.8|91480.3|91430.3|91477.6|91427.6|16
1640108650000|2021-12-21 17:44:10|91477.2|91427.2|91475.6|91425.6|91477.6|91427.6|91474.2|91424.2|28
1640108660000|2021-12-21 17:44:20|91475.5|91425.5|91480.1|91430.1|91481.2|91431.2|91475.4|91425.4|41
1640108670000|2021-12-21 17:44:30|91480.5|91430.5|91480|91430|91480.8|91430.8|91477|91427|25
1640108680000|2021-12-21 17:44:40|91479.8|91429.8|91480.2|91430.2|91480.4|91430.4|91479.2|91429.2|14
1640108690000|2021-12-21 17:44:50|91480.5|91430.5|91480.8|91430.8|91481.8|91431.8|91479.7|91429.7|28
1640108700000|2021-12-21 17:45:00|91480.9|91430.9|91478.1|91428.1|91482.5|91432.5|91477.7|91427.7|45
1640108710000|2021-12-21 17:45:10|91478.9|91428.9|91479|91429|91479.3|91429.3|91476.1|91426.1|29
1640108720000|2021-12-21 17:45:20|91479.2|91429.2|91472.5|91422.5|91479.3|91429.3|91471.4|91421.4|43
1640108730000|2021-12-21 17:45:30|91472|91422|91477.1|91427.1|91478.3|91428.3|91471.9|91421.9|37
1640108740000|2021-12-21 17:45:40|91477.2|91427.2|91478.9|91428.9|91479|91429|91476.8|91426.8|32
1640108750000|2021-12-21 17:45:50|91478.5|91428.5|91474.2|91424.2|91478.8|91428.8|91473.8|91423.8|28
1640108760000|2021-12-21 17:46:00|91473.6|91423.6|91474|91424|91474|91424|91472.9|91422.9|23
1640108770000|2021-12-21 17:46:10|91473.9|91423.9|91472.1|91422.1|91474.1|91424.1|91472.1|91422.1|27
1640108780000|2021-12-21 17:46:20|91472|91422|91472|91422|91472.3|91422.3|91470.1|91420.1|26
1640108790000|2021-12-21 17:46:30|91472.9|91422.9|91468.5|91418.5|91475.2|91425.2|91467.3|91417.3|49
1640108800000|2021-12-21 17:46:40|91467.8|91417.8|91469.7|91419.7|91472.1|91422.1|91467.8|91417.8|37
1640108810000|2021-12-21 17:46:50|91470.9|91420.9|91466.7|91416.7|91471.3|91421.3|91465.1|91415.1|33
1640108820000|2021-12-21 17:47:00|91449.7|91424.7|91448.4|91398.4|91455.8|91424.7|91445.4|91395.4|42
1640108830000|2021-12-21 17:47:10|91448.5|91398.5|91469.4|91419.4|91471|91421|91448.5|91398.5|59
1640108840000|2021-12-21 17:47:20|91468.5|91418.5|91465.2|91415.2|91468.5|91418.5|91463.8|91413.8|47
1640108850000|2021-12-21 17:47:30|91466.1|91416.1|91467.2|91417.2|91468.1|91418.1|91465.4|91415.4|39
1640108860000|2021-12-21 17:47:40|91466.2|91416.2|91468|91418|91468.4|91418.4|91463.5|91413.5|39
1640108870000|2021-12-21 17:47:50|91467.7|91417.7|91462.8|91412.8|91467.7|91417.7|91462.8|91412.8|26
1640108880000|2021-12-21 17:48:00|91462.7|91412.7|91459|91409|91463.3|91413.3|91458.2|91408.2|25
1640108890000|2021-12-21 17:48:10|91459.1|91409.1|91456.5|91406.5|91459.2|91409.2|91454.4|91404.4|41
1640108900000|2021-12-21 17:48:20|91456.4|91406.4|91451.8|91401.8|91456.7|91406.7|91451.4|91401.4|37
1640108910000|2021-12-21 17:48:30|91451.9|91401.9|91451.5|91401.5|91452.7|91402.7|91451.3|91401.3|33
1640108920000|2021-12-21 17:48:40|91451.6|91401.6|91451.5|91401.5|91451.9|91401.9|91451.2|91401.2|26
1640108930000|2021-12-21 17:48:50|91451.4|91401.4|91452.2|91402.2|91452.8|91402.8|91450.6|91400.6|35
1640108940000|2021-12-21 17:49:00|91452|91402|91447.7|91397.7|91454|91404|91446.6|91396.6|50
1640108950000|2021-12-21 17:49:10|91447.6|91397.6|91442.4|91392.4|91450.1|91400.1|91441.9|91391.9|45
1640108960000|2021-12-21 17:49:20|91442.3|91392.3|91441.3|91391.3|91442.7|91392.7|91440.6|91390.6|33
1640108970000|2021-12-21 17:49:30|91441.1|91391.1|91453.1|91403.1|91453.1|91403.1|91441.1|91391.1|50
1640108980000|2021-12-21 17:49:40|91453.6|91403.6|91451.5|91401.5|91455.6|91405.6|91450.8|91400.8|42
1640108990000|2021-12-21 17:49:50|91451|91401|91453.6|91403.6|91454.3|91404.3|91450.9|91400.9|28
1640109000000|2021-12-21 17:50:00|91453.9|91403.9|91451.9|91401.9|91454.9|91404.9|91451.7|91401.7|40
1640109010000|2021-12-21 17:50:10|91452|91402|91453.9|91403.9|91454|91404|91449.3|91399.3|36
1640109020000|2021-12-21 17:50:20|91451.7|91401.7|91452.1|91402.1|91453|91403|91451.5|91401.5|24
1640109030000|2021-12-21 17:50:30|91451.8|91401.8|91451.8|91401.8|91452.9|91402.9|91451.7|91401.7|15
1640109040000|2021-12-21 17:50:40|91451.6|91401.6|91452.8|91402.8|91452.8|91402.8|91451.5|91401.5|12
1640109050000|2021-12-21 17:50:50|91452.4|91402.4|91450.8|91400.8|91453.5|91403.5|91450.8|91400.8|14
1640109060000|2021-12-21 17:51:00|91451.1|91401.1|91451.4|91401.4|91452.6|91402.6|91450.5|91400.5|22
1640109070000|2021-12-21 17:51:10|91450.7|91400.7|91449.9|91399.9|91451.8|91401.8|91449|91399|22
1640109080000|2021-12-21 17:51:20|91449.7|91399.7|91450.3|91400.3|91450.8|91400.8|91448.8|91398.8|11
1640109090000|2021-12-21 17:51:30|91450.2|91400.2|91444.3|91394.3|91450.3|91400.3|91443.9|91393.9|33
1640109100000|2021-12-21 17:51:40|91444.6|91394.6|91444.1|91394.1|91446.2|91396.2|91441.6|91391.6|34
1640109110000|2021-12-21 17:51:50|91444.3|91394.3|91452.5|91402.5|91453.6|91403.6|91443.6|91393.6|28
1640109120000|2021-12-21 17:52:00|91452.9|91402.9|91453.2|91403.2|91453.9|91403.9|91451.1|91401.1|12
1640109130000|2021-12-21 17:52:10|91453.4|91403.4|91453.5|91403.5|91453.8|91403.8|91452.2|91402.2|23
1640109140000|2021-12-21 17:52:20|91453.1|91403.1|91460.3|91410.3|91460.6|91410.6|91453.1|91403.1|46
1640109150000|2021-12-21 17:52:30|91460.1|91410.1|91459.2|91409.2|91460.7|91410.7|91459.1|91409.1|17
1640109160000|2021-12-21 17:52:40|91459.4|91409.4|91457.3|91407.3|91459.7|91409.7|91456.6|91406.6|19
1640109170000|2021-12-21 17:52:50|91457.4|91407.4|91452.9|91402.9|91458.5|91408.5|91452.9|91402.9|25
1640109180000|2021-12-21 17:53:00|91454.7|91404.7|91452.3|91402.3|91455.4|91405.4|91452.1|91402.1|35
1640109190000|2021-12-21 17:53:10|91452.4|91402.4|91453.1|91403.1|91453.4|91403.4|91452.3|91402.3|20
1640109200000|2021-12-21 17:53:20|91453|91403|91454.7|91404.7|91454.9|91404.9|91452.6|91402.6|26
1640109210000|2021-12-21 17:53:30|91454.4|91404.4|91453.2|91403.2|91454.5|91404.5|91453.2|91403.2|17
1640109220000|2021-12-21 17:53:40|91453.3|91403.3|91452.8|91402.8|91453.5|91403.5|91451.4|91401.4|28
1640109230000|2021-12-21 17:53:50|91452.5|91402.5|91445.9|91395.9|91452.8|91402.8|91445.2|91395.2|40
1640109240000|2021-12-21 17:54:00|91444.9|91394.9|91446.3|91396.3|91446.8|91396.8|91444.9|91394.9|31
1640109250000|2021-12-21 17:54:10|91446.2|91396.2|91447.1|91397.1|91447.6|91397.6|91445.3|91395.3|29
1640109260000|2021-12-21 17:54:20|91446.7|91396.7|91448.3|91398.3|91453.1|91403.1|91446.7|91396.7|36
1640109270000|2021-12-21 17:54:30|91449.1|91399.1|91448.8|91398.8|91451.1|91401.1|91447.9|91397.9|28
1640109280000|2021-12-21 17:54:40|91448.7|91398.7|91448.6|91398.6|91449.3|91399.3|91448.4|91398.4|23
1640109290000|2021-12-21 17:54:50|91448.4|91398.4|91461.3|91411.3|91462.9|91412.9|91448.4|91398.4|56
1640109300000|2021-12-21 17:55:00|91461.6|91411.6|91466.8|91416.8|91467.6|91417.6|91461.6|91411.6|42
1640109310000|2021-12-21 17:55:10|91467.1|91417.1|91427.5|91377.5|91467.3|91417.3|91426.5|91376.5|64
1640109320000|2021-12-21 17:55:20|91427.6|91377.6|91433|91383|91433|91383|91427.6|91377.6|43
1640109330000|2021-12-21 17:55:30|91432.5|91382.5|91434.7|91384.7|91437.2|91387.2|91431.9|91381.9|35
1640109340000|2021-12-21 17:55:40|91433.7|91383.7|91427.2|91377.2|91433.7|91383.7|91423.8|91373.8|50
1640109350000|2021-12-21 17:55:50|91425.9|91375.9|91426.7|91376.7|91427.7|91377.7|91424.5|91374.5|37
1640109360000|2021-12-21 17:56:00|91426.6|91376.6|91431.9|91381.9|91435.5|91385.5|91426.5|91376.5|42
1640109370000|2021-12-21 17:56:10|91431.8|91381.8|91431.3|91381.3|91432.2|91382.2|91429.9|91379.9|25
1640109380000|2021-12-21 17:56:20|91431.4|91381.4|91434.4|91384.4|91436.8|91386.8|91430.4|91380.4|40
1640109390000|2021-12-21 17:56:30|91434.7|91384.7|91434.6|91384.6|91435.5|91385.5|91433.5|91383.5|45
1640109400000|2021-12-21 17:56:40|91434.4|91384.4|91436.6|91386.6|91437.8|91387.8|91434.4|91384.4|29
1640109410000|2021-12-21 17:56:50|91436.5|91386.5|91433.2|91383.2|91437.7|91387.7|91432.8|91382.8|28
1640109420000|2021-12-21 17:57:00|91433.3|91383.3|91430.2|91380.2|91436.1|91386.1|91430.2|91380.2|47
1640109430000|2021-12-21 17:57:10|91430.3|91380.3|91430.5|91380.5|91433.2|91383.2|91429.9|91379.9|40
1640109440000|2021-12-21 17:57:20|91430.1|91380.1|91420.2|91370.2|91430.1|91380.1|91419.9|91369.9|44
1640109450000|2021-12-21 17:57:30|91420.4|91370.4|91421.8|91371.8|91422.6|91372.6|91416.1|91366.1|46
1640109460000|2021-12-21 17:57:40|91421|91371|91422.1|91372.1|91424.5|91374.5|91419.6|91369.6|42
1640109470000|2021-12-21 17:57:50|91421.7|91371.7|91431.1|91381.1|91432.1|91382.1|91421.7|91371.7|37
1640109480000|2021-12-21 17:58:00|91431.3|91381.3|91431.7|91381.7|91432.3|91382.3|91428.8|91378.8|46
1640109490000|2021-12-21 17:58:10|91431.4|91381.4|91431.5|91381.5|91432.6|91382.6|91430.1|91380.1|32
1640109500000|2021-12-21 17:58:20|91431|91381|91427.4|91377.4|91432.5|91382.5|91426.6|91376.6|44
1640109510000|2021-12-21 17:58:30|91427.6|91377.6|91438.6|91388.6|91439.7|91389.7|91427.1|91377.1|50
1640109520000|2021-12-21 17:58:40|91438.8|91388.8|91438|91388|91440.8|91390.8|91436.8|91386.8|50
1640109530000|2021-12-21 17:58:50|91438.5|91388.5|91439.1|91389.1|91439.1|91389.1|91437.6|91387.6|32
1640109540000|2021-12-21 17:59:00|91438.9|91388.9|91436.3|91386.3|91438.9|91388.9|91434.3|91384.3|41
1640109550000|2021-12-21 17:59:10|91436|91386|91438.4|91388.4|91438.5|91388.5|91435|91385|29
1640109560000|2021-12-21 17:59:20|91437.9|91387.9|91435.2|91385.2|91438.3|91388.3|91434.6|91384.6|39
1640109570000|2021-12-21 17:59:30|91435.3|91385.3|91437.2|91387.2|91439.2|91389.2|91435.3|91385.3|45
1640109580000|2021-12-21 17:59:40|91431.1|91381.1|91430.9|91380.9|91438.9|91388.9|91428.3|91378.3|54
1640109590000|2021-12-21 17:59:50|91432.2|91382.2|91436.7|91386.7|91438|91388|91431.2|91381.2|38
1640109600000|2021-12-21 18:00:00|91438.3|91388.3|91435.9|91385.9|91438.3|91388.3|91429.3|91379.3|56
1640109610000|2021-12-21 18:00:10|91435.8|91385.8|91440.1|91390.1|91441.5|91391.5|91435.8|91385.8|37
1640109620000|2021-12-21 18:00:20|91440.8|91390.8|91438.2|91388.2|91441.5|91391.5|91434.9|91384.9|46
1640109630000|2021-12-21 18:00:30|91438.1|91388.1|91440.4|91390.4|91440.7|91390.7|91437.8|91387.8|26
1640109640000|2021-12-21 18:00:40|91440.6|91390.6|91441.8|91391.8|91443.6|91393.6|91439.6|91389.6|44
1640109650000|2021-12-21 18:00:50|91441.7|91391.7|91453.5|91403.5|91455.5|91405.5|91429.9|91389.6|49
1640109660000|2021-12-21 18:01:00|91454.4|91404.4|91447.8|91397.8|91454.4|91404.4|91446.2|91396.2|38
1640109670000|2021-12-21 18:01:10|91448.1|91398.1|91448.3|91398.3|91449.7|91399.7|91443.8|91393.8|45
1640109680000|2021-12-21 18:01:20|91448.2|91398.2|91450.5|91400.5|91452.1|91402.1|91448.2|91398.2|47
1640109690000|2021-12-21 18:01:30|91450.6|91400.6|91451.6|91401.6|91452.3|91402.3|91447.9|91397.9|35
1640109700000|2021-12-21 18:01:40|91452.7|91402.7|91453.3|91403.3|91455.7|91405.7|91450.9|91400.9|30
1640109710000|2021-12-21 18:01:50|91453.7|91403.7|91457.8|91407.8|91457.9|91407.9|91452.8|91402.8|29
1640109720000|2021-12-21 18:02:00|91457.3|91407.3|91434.7|91384.7|91460.3|91410.3|91432.4|91382.4|61
1640109730000|2021-12-21 18:02:10|91436.2|91386.2|91457.8|91407.8|91464.2|91414.2|91436.2|91386.2|74
1640109740000|2021-12-21 18:02:20|91458.4|91408.4|91449|91399|91459.1|91409.1|91446.8|91396.8|71
1640109750000|2021-12-21 18:02:30|91449.4|91399.4|91448.8|91398.8|91451.4|91401.4|91447.5|91397.5|47
1640109760000|2021-12-21 18:02:40|91449.2|91399.2|91447.1|91397.1|91449.3|91399.3|91443.3|91393.3|52
1640109770000|2021-12-21 18:02:50|91448|91398|91451.2|91401.2|91454.8|91404.8|91444.7|91394.7|57
1640109780000|2021-12-21 18:03:00|91450.9|91400.9|91450.4|91400.4|91452.7|91402.7|91448.7|91398.7|37
1640109790000|2021-12-21 18:03:10|91450.9|91400.9|91442.5|91392.5|91451.1|91401.1|91441|91391|46
1640109800000|2021-12-21 18:03:20|91442.4|91392.4|91446.7|91396.7|91446.8|91396.8|91442.3|91392.3|36
1640109810000|2021-12-21 18:03:30|91446.1|91396.1|91454.7|91404.7|91455.7|91405.7|91445.5|91395.5|47
1640109820000|2021-12-21 18:03:40|91453.5|91403.5|91458.9|91408.9|91459.1|91409.1|91452.5|91402.5|46
1640109830000|2021-12-21 18:03:50|91457.6|91407.6|91460.2|91410.2|91463.9|91413.9|91457.6|91407.6|48
1640109840000|2021-12-21 18:04:00|91460.4|91410.4|91460|91410|91461|91411|91458.7|91408.7|41
1640109850000|2021-12-21 18:04:10|91459.9|91409.9|91467|91417|91468.9|91418.9|91459.7|91409.7|46
1640109860000|2021-12-21 18:04:20|91468.3|91418.3|91468.9|91418.9|91471.5|91421.5|91465.5|91415.5|39
1640109870000|2021-12-21 18:04:30|91468.7|91418.7|91468.1|91418.1|91469.5|91419.5|91467.6|91417.6|34
1640109880000|2021-12-21 18:04:40|91468.4|91418.4|91465.4|91415.4|91468.7|91418.7|91465|91415|35
1640109890000|2021-12-21 18:04:50|91464.6|91414.6|91458.3|91408.3|91464.6|91414.6|91457.7|91407.7|42
1640109900000|2021-12-21 18:05:00|91459.5|91409.5|91462.6|91412.6|91462.6|91412.6|91459|91409|44
1640109910000|2021-12-21 18:05:10|91463.1|91413.1|91463.5|91413.5|91463.7|91413.7|91462.6|91412.6|31
1640109920000|2021-12-21 18:05:20|91463.2|91413.2|91465.9|91415.9|91467.2|91417.2|91462.4|91412.4|33
1640109930000|2021-12-21 18:05:30|91466|91416|91466.6|91416.6|91467.2|91417.2|91465.1|91415.1|29
1640109940000|2021-12-21 18:05:40|91465.6|91415.6|91463.5|91413.5|91465.6|91415.6|91460.8|91410.8|42
1640109950000|2021-12-21 18:05:50|91463.4|91413.4|91458.6|91408.6|91465|91415|91458.4|91408.4|41
1640109960000|2021-12-21 18:06:00|91458.2|91408.2|91459.1|91409.1|91460.5|91410.5|91451.3|91401.3|46
1640109970000|2021-12-21 18:06:10|91461.9|91411.9|91454|91404|91465.1|91415.1|91453.4|91403.4|48
1640109980000|2021-12-21 18:06:20|91453.8|91403.8|91453.4|91403.4|91454.2|91404.2|91452.7|91402.7|29
1640109990000|2021-12-21 18:06:30|91453.3|91403.3|91454.1|91404.1|91456.1|91406.1|91453.2|91403.2|30
1640110000000|2021-12-21 18:06:40|91454.2|91404.2|91452.9|91402.9|91456.5|91406.5|91452.8|91402.8|25
1640110010000|2021-12-21 18:06:50|91453.1|91403.1|91453.5|91403.5|91454.6|91404.6|91452.9|91402.9|35
1640110020000|2021-12-21 18:07:00|91453.7|91403.7|91449.1|91399.1|91455.5|91405.5|91445.7|91395.7|40
1640110030000|2021-12-21 18:07:10|91448.7|91398.7|91450.3|91400.3|91450.6|91400.6|91448.4|91398.4|39
1640110040000|2021-12-21 18:07:20|91450.5|91400.5|91454.6|91404.6|91454.6|91404.6|91449.6|91399.6|33
1640110050000|2021-12-21 18:07:30|91454.7|91404.7|91455.4|91405.4|91457.2|91407.2|91454.7|91404.7|43
1640110060000|2021-12-21 18:07:40|91455.3|91405.3|91454.8|91404.8|91457|91407|91454.6|91404.6|26
1640110070000|2021-12-21 18:07:50|91455|91405|91455.6|91405.6|91456.8|91406.8|91454.8|91404.8|21
1640110080000|2021-12-21 18:08:00|91455.4|91405.4|91446.6|91396.6|91457|91407|91444.8|91394.8|54
1640110090000|2021-12-21 18:08:10|91445.8|91395.8|91439.7|91389.7|91446.4|91396.4|91438.3|91388.3|55
1640110100000|2021-12-21 18:08:20|91440.5|91390.5|91440.5|91390.5|91443.8|91393.8|91439.7|91389.7|45
1640110110000|2021-12-21 18:08:30|91440.2|91390.2|91445.5|91395.5|91445.5|91395.5|91438.5|91388.5|27
1640110120000|2021-12-21 18:08:40|91443.7|91393.7|91444.6|91394.6|91445.9|91395.9|91441.4|91391.4|35
1640110130000|2021-12-21 18:08:50|91445.1|91395.1|91441.3|91391.3|91445.1|91405.4|91429.5|91389.7|33
1640110140000|2021-12-21 18:09:00|91441.6|91391.6|91442.7|91392.7|91444.6|91394.6|91441.5|91391.5|41
1640110150000|2021-12-21 18:09:10|91442.6|91392.6|91441.7|91391.7|91442.9|91392.9|91440.5|91390.5|39
1640110160000|2021-12-21 18:09:20|91441.8|91391.8|91440.8|91390.8|91442.5|91392.5|91440.8|91390.8|25
1640110170000|2021-12-21 18:09:30|91440.9|91390.9|91444.8|91394.8|91447.1|91397.1|91440.7|91390.7|34
1640110180000|2021-12-21 18:09:40|91444.6|91394.6|91444.2|91394.2|91445|91395|91443.4|91393.4|25
1640110190000|2021-12-21 18:09:50|91444.1|91394.1|91444.5|91394.5|91445.1|91395.1|91444.1|91394.1|10
1640110200000|2021-12-21 18:10:00|91444.6|91394.6|91448.8|91398.8|91449.7|91399.7|91444.5|91394.5|36
1640110210000|2021-12-21 18:10:10|91448.6|91398.6|91446.5|91396.5|91449.3|91399.3|91446.5|91396.5|27
1640110220000|2021-12-21 18:10:20|91446|91396|91452.6|91402.6|91453.6|91403.6|91443.6|91393.6|42
1640110230000|2021-12-21 18:10:30|91451.6|91401.6|91450.2|91400.2|91452.4|91402.4|91448|91398|34
1640110240000|2021-12-21 18:10:40|91449.9|91399.9|91448|91398|91450.3|91400.3|91447.4|91397.4|32
1640110250000|2021-12-21 18:10:50|91447.9|91397.9|91445.3|91395.3|91448.2|91398.2|91444.4|91394.4|39
1640110260000|2021-12-21 18:11:00|91445.2|91395.2|91439.3|91389.3|91446|91396|91437|91387|48
1640110270000|2021-12-21 18:11:10|91439.5|91389.5|91437.5|91387.5|91439.7|91389.7|91434.5|91384.5|33
1640110280000|2021-12-21 18:11:20|91437.9|91387.9|91435.7|91385.7|91438.8|91388.8|91434.5|91384.5|42
1640110290000|2021-12-21 18:11:30|91436.7|91386.7|91434.5|91384.5|91437.6|91387.6|91433.8|91383.8|39
1640110300000|2021-12-21 18:11:40|91434.3|91384.3|91428|91378|91436.5|91386.5|91422.6|91372.6|40
1640110310000|2021-12-21 18:11:50|91427.9|91377.9|91429.5|91379.5|91431.4|91381.4|91426.3|91376.3|51
1640110320000|2021-12-21 18:12:00|91429.9|91379.9|91428|91378|91431.2|91381.2|91428|91378|29
1640110330000|2021-12-21 18:12:10|91428.6|91378.6|91428.1|91378.1|91430.1|91380.1|91426.7|91376.7|25
1640110340000|2021-12-21 18:12:20|91427.7|91377.7|91425.6|91375.6|91430.8|91380.8|91421.1|91371.1|42
1640110350000|2021-12-21 18:12:30|91426|91376|91423|91373|91426.5|91376.5|91422.7|91372.7|29
1640110360000|2021-12-21 18:12:40|91422.2|91372.2|91423.6|91373.6|91424.8|91374.8|91420.9|91370.9|39
1640110370000|2021-12-21 18:12:50|91422.3|91372.3|91425.5|91375.5|91426.3|91376.3|91422.1|91372.1|44
1640110380000|2021-12-21 18:13:00|91424.6|91374.6|91427.3|91377.3|91427.7|91377.7|91422|91372|38
1640110390000|2021-12-21 18:13:10|91427.1|91377.1|91432.4|91382.4|91434.4|91384.4|91427.1|91377.1|43
1640110400000|2021-12-21 18:13:20|91431.9|91381.9|91431.7|91381.7|91434.6|91384.6|91430.6|91380.6|35
1640110410000|2021-12-21 18:13:30|91431.8|91381.8|91428.9|91378.9|91432.3|91382.3|91425.9|91375.9|33
1640110420000|2021-12-21 18:13:40|91429|91379|91431.2|91381.2|91431.8|91381.8|91428.6|91378.6|34
1640110430000|2021-12-21 18:13:50|91430.9|91380.9|91431.4|91381.4|91431.5|91381.5|91430.7|91380.7|29
1640110440000|2021-12-21 18:14:00|91431.3|91381.3|91429.1|91379.1|91431.8|91381.8|91429.1|91379.1|26
1640110450000|2021-12-21 18:14:10|91429.4|91379.4|91431|91381|91431|91381|91429.4|91379.4|10
1640110460000|2021-12-21 18:14:20|91431.1|91381.1|91425.6|91375.6|91431.3|91381.3|91424.3|91374.3|32
1640110470000|2021-12-21 18:14:30|91426.1|91376.1|91425.4|91375.4|91426.3|91376.3|91424.6|91374.6|40
1640110480000|2021-12-21 18:14:40|91425.8|91375.8|91424.8|91374.8|91425.8|91375.8|91423.9|91373.9|27
1640110490000|2021-12-21 18:14:50|91424.5|91374.5|91422.8|91372.8|91424.5|91374.5|91420|91370|38
1640110500000|2021-12-21 18:15:00|91422.3|91372.3|91426.1|91376.1|91427.9|91377.9|91422.3|91372.3|37
1640110510000|2021-12-21 18:15:10|91428.8|91378.8|91425.7|91375.7|91428.8|91378.8|91423.4|91373.4|36
1640110520000|2021-12-21 18:15:20|91425.8|91375.8|91427.7|91377.7|91427.7|91377.7|91425.6|91375.6|22
1640110530000|2021-12-21 18:15:30|91427.8|91377.8|91423.3|91373.3|91427.8|91377.8|91422.3|91372.3|36
1640110540000|2021-12-21 18:15:40|91423.9|91373.9|91420.7|91370.7|91423.9|91373.9|91420.7|91370.7|27
1640110550000|2021-12-21 18:15:50|91421.6|91371.6|91435.1|91385.1|91435.1|91385.1|91421.6|91371.6|38
1640110560000|2021-12-21 18:16:00|91434.5|91384.5|91434.2|91384.2|91437|91387|91433.7|91383.7|49
1640110570000|2021-12-21 18:16:10|91434.6|91384.6|91441.1|91391.1|91441.1|91391.1|91432.5|91382.5|43
1640110580000|2021-12-21 18:16:20|91440.3|91390.3|91430.7|91380.7|91441.6|91391.6|91428.2|91378.2|46
1640110590000|2021-12-21 18:16:30|91429.6|91379.6|91435.6|91385.6|91437.9|91387.9|91429.6|91379.6|50
1640110600000|2021-12-21 18:16:40|91434.9|91384.9|91432.1|91382.1|91435.8|91385.8|91430.7|91380.7|35
1640110610000|2021-12-21 18:16:50|91432.7|91382.7|91432|91382|91432.7|91382.7|91430.5|91380.5|31
1640110620000|2021-12-21 18:17:00|91432.1|91382.1|91431|91381|91432.1|91382.1|91431|91381|31
1640110630000|2021-12-21 18:17:10|91425.9|91375.9|91431.7|91381.7|91432.1|91382.1|91425.9|91375.9|39
1640110640000|2021-12-21 18:17:20|91431.4|91381.4|91430.8|91380.8|91431.8|91381.8|91429.9|91379.9|31
1640110650000|2021-12-21 18:17:30|91430.9|91380.9|91432|91382|91432.5|91382.5|91430.9|91380.9|26
1640110660000|2021-12-21 18:17:40|91430.8|91380.8|91428.9|91378.9|91431.1|91381.1|91428.8|91378.8|19
1640110670000|2021-12-21 18:17:50|91429|91379|91430|91380|91432.2|91382.2|91428.5|91378.5|10
1640110680000|2021-12-21 18:18:00|91430.7|91380.7|91430.7|91380.7|91431.8|91381.8|91429.3|91379.3|17
1640110690000|2021-12-21 18:18:10|91431.6|91381.6|91432.4|91382.4|91433.3|91383.3|91429.9|91379.9|16
1640110700000|2021-12-21 18:18:20|91433|91383|91432.3|91382.3|91433.1|91383.1|91432.1|91382.1|28
1640110710000|2021-12-21 18:18:30|91432.2|91382.2|91435.8|91385.8|91435.8|91385.8|91430|91380|32
1640110720000|2021-12-21 18:18:40|91436|91386|91436.1|91386.1|91437.1|91387.1|91435.2|91385.2|21
1640110730000|2021-12-21 18:18:50|91436.4|91386.4|91436.5|91386.5|91437.3|91387.3|91435.2|91385.2|21
1640110740000|2021-12-21 18:19:00|91436.8|91386.8|91448.6|91398.6|91449.7|91399.7|91436.3|91386.3|42
1640110750000|2021-12-21 18:19:10|91448.9|91398.9|91453.1|91403.1|91456.1|91406.1|91448|91398|52
1640110760000|2021-12-21 18:19:20|91453|91403|91456.1|91406.1|91457.1|91407.1|91449.2|91399.2|53
1640110770000|2021-12-21 18:19:30|91456.3|91406.3|91453.3|91403.3|91457.4|91407.4|91452.9|91402.9|39
1640110780000|2021-12-21 18:19:40|91453.4|91403.4|91456.2|91406.2|91458.3|91408.3|91451.5|91401.5|35
1640110790000|2021-12-21 18:19:50|91457.2|91407.2|91456.2|91406.2|91457.2|91407.2|91454.8|91404.8|29
1640110800000|2021-12-21 18:20:00|91455.7|91405.7|91449.1|91399.1|91456.5|91406.5|91448.4|91398.4|45
1640110810000|2021-12-21 18:20:10|91449.5|91399.5|91449|91399|91450|91400|91448.3|91398.3|36
1640110820000|2021-12-21 18:20:20|91448.7|91398.7|91449.1|91399.1|91449.7|91399.7|91448.2|91398.2|23
1640110830000|2021-12-21 18:20:30|91449|91399|91445.2|91395.2|91449.4|91399.4|91445.2|91395.2|25
1640110840000|2021-12-21 18:20:40|91444.5|91394.5|91444|91394|91445|91395|91444|91394|18
1640110850000|2021-12-21 18:20:50|91444.2|91394.2|91438.7|91388.7|91447.7|91397.7|91436.5|91386.5|38
1640110860000|2021-12-21 18:21:00|91438.8|91388.8|91440|91390|91440.2|91390.2|91438.7|91388.7|29
1640110870000|2021-12-21 18:21:10|91440.1|91390.1|91442.2|91392.2|91442.5|91392.5|91439.4|91389.4|35
1640110880000|2021-12-21 18:21:20|91442.3|91392.3|91440.5|91390.5|91442.3|91392.3|91440.3|91390.3|25
1640110890000|2021-12-21 18:21:30|91440.4|91390.4|91435.4|91385.4|91442|91392|91433.2|91383.2|39
1640110900000|2021-12-21 18:21:40|91435.9|91385.9|91434.4|91384.4|91437|91387|91434.4|91384.4|34
1640110910000|2021-12-21 18:21:50|91434.6|91384.6|91432.8|91382.8|91434.7|91384.7|91432.8|91382.8|16
1640110920000|2021-12-21 18:22:00|91433|91383|91430.1|91380.1|91433.2|91383.2|91429.1|91379.1|29
1640110930000|2021-12-21 18:22:10|91430.6|91380.6|91426.7|91376.7|91430.6|91380.6|91426.5|91376.5|41
1640110940000|2021-12-21 18:22:20|91426.2|91376.2|91423|91373|91426.2|91376.2|91421.5|91371.5|47
1640110950000|2021-12-21 18:22:30|91422.8|91372.8|91427.1|91377.1|91427.6|91377.6|91422.6|91372.6|34
1640110960000|2021-12-21 18:22:40|91427|91377|91427.2|91377.2|91428|91378|91426.6|91376.6|32
1640110970000|2021-12-21 18:22:50|91427.3|91377.3|91418.4|91393.4|91433.3|91393.4|91415.6|91377.2|24
1640110980000|2021-12-21 18:23:00|91418|91393|91430.6|91380.6|91433|91393.6|91418|91379.8|32
1640110990000|2021-12-21 18:23:10|91430.2|91380.2|91430.1|91380.1|91430.9|91380.9|91427.1|91377.1|37
1640111000000|2021-12-21 18:23:20|91430.7|91380.7|91437.8|91387.8|91439.2|91389.2|91428.8|91378.8|35
1640111010000|2021-12-21 18:23:30|91437.5|91387.5|91438.9|91388.9|91439.7|91389.7|91437.5|91387.5|30
1640111020000|2021-12-21 18:23:40|91439|91389|91440.1|91390.1|91440.4|91390.4|91439|91389|19
1640111030000|2021-12-21 18:23:50|91440.2|91390.2|91436.5|91386.5|91440.6|91390.6|91435.7|91385.7|25
1640111040000|2021-12-21 18:24:00|91436|91386|91434.7|91384.7|91437.5|91387.5|91433.2|91383.2|35
1640111050000|2021-12-21 18:24:10|91434.8|91384.8|91438.5|91388.5|91439.6|91400.4|91425.4|91384.5|24
1640111060000|2021-12-21 18:24:20|91438.2|91388.2|91435.3|91385.3|91438.3|91388.3|91435.3|91385.3|20
1640111070000|2021-12-21 18:24:30|91435.7|91385.7|91437.7|91387.7|91437.7|91387.7|91435.7|91385.7|18
1640111080000|2021-12-21 18:24:40|91437.2|91387.2|91437.3|91387.3|91438.2|91388.2|91436.6|91386.6|24
1640111090000|2021-12-21 18:24:50|91436.4|91386.4|91436.7|91386.7|91437.8|91387.8|91435.9|91385.9|10
1640111100000|2021-12-21 18:25:00|91437.1|91387.1|91439.6|91389.6|91439.9|91389.9|91437.1|91387.1|20
1640111110000|2021-12-21 18:25:10|91438.8|91388.8|91442.7|91392.7|91442.7|91392.7|91438.2|91388.2|42
1640111120000|2021-12-21 18:25:20|91442.9|91392.9|91439.2|91389.2|91444.4|91394.4|91436.8|91386.8|34
1640111130000|2021-12-21 18:25:30|91439.5|91389.5|91440|91390|91440.6|91390.6|91439.1|91389.1|24
1640111140000|2021-12-21 18:25:40|91439.8|91389.8|91439.3|91389.3|91439.8|91389.8|91437.2|91387.2|25
1640111150000|2021-12-21 18:25:50|91439.6|91389.6|91440|91390|91440.2|91390.2|91439|91389|9
1640111160000|2021-12-21 18:26:00|91439.6|91389.6|91438.3|91388.3|91439.8|91389.8|91438.3|91388.3|17
1640111170000|2021-12-21 18:26:10|91438.5|91388.5|91440.5|91390.5|91441|91391|91437.1|91387.1|30
1640111180000|2021-12-21 18:26:20|91439.3|91389.3|91440.9|91390.9|91442.2|91392.2|91439.3|91389.3|34
1640111190000|2021-12-21 18:26:30|91442.1|91392.1|91441.1|91391.1|91442.1|91392.1|91440.2|91390.2|41
1640111200000|2021-12-21 18:26:40|91441|91391|91440.6|91390.6|91441.1|91391.1|91440.4|91390.4|12
1640111210000|2021-12-21 18:26:50|91442.8|91392.8|91438.2|91388.2|91442.8|91398.6|91422.3|91387.1|16
1640111220000|2021-12-21 18:27:00|91437.7|91387.7|91439.9|91389.9|91440.9|91390.9|91434.3|91384.3|23
1640111230000|2021-12-21 18:27:10|91439.8|91389.8|91439.5|91389.5|91439.9|91389.9|91438.7|91388.7|30
1640111240000|2021-12-21 18:27:20|91439.2|91389.2|91437.3|91387.3|91440.6|91390.6|91437.3|91387.3|21
1640111250000|2021-12-21 18:27:30|91437.2|91387.2|91438|91388|91438.6|91388.6|91436.6|91386.6|32
1640111260000|2021-12-21 18:27:40|91437.9|91387.9|91434.9|91384.9|91438|91396.9|91421.9|91384.9|26
1640111270000|2021-12-21 18:27:50|91435|91385|91431.7|91381.7|91436|91386|91431|91381|27
1640111280000|2021-12-21 18:28:00|91432.9|91382.9|91432|91382|91433.1|91383.1|91431.1|91381.1|40
1640111290000|2021-12-21 18:28:10|91432.2|91382.2|91430.6|91380.6|91432.2|91382.2|91428.2|91378.2|29
1640111300000|2021-12-21 18:28:20|91430.4|91380.4|91430.5|91380.5|91430.7|91380.7|91430.1|91380.1|16
1640111310000|2021-12-21 18:28:30|91430.2|91380.2|91429.8|91379.8|91430.5|91380.5|91429.6|91379.6|12
1640111320000|2021-12-21 18:28:40|91430.1|91380.1|91430|91380|91430.1|91380.1|91429.3|91379.3|10
1640111330000|2021-12-21 18:28:50|91430.2|91380.2|91429.3|91379.3|91430.2|91380.2|91429.2|91379.2|13
1640111340000|2021-12-21 18:29:00|91429.2|91379.2|91432.3|91382.3|91433|91389.2|91413.4|91375.5|58
1640111350000|2021-12-21 18:29:10|91431.8|91381.8|91431.2|91381.2|91433.3|91383.3|91431.2|91381.2|29
1640111360000|2021-12-21 18:29:20|91431|91381|91431.3|91381.3|91431.8|91381.8|91430.4|91380.4|20
1640111370000|2021-12-21 18:29:30|91432|91382|91429.5|91379.5|91432|91382|91429.3|91379.3|24
1640111380000|2021-12-21 18:29:40|91429.7|91379.7|91430.7|91380.7|91431|91381|91428.6|91378.6|29
1640111390000|2021-12-21 18:29:50|91431|91381|91430.1|91380.1|91431|91381|91429.3|91379.3|35
1640111400000|2021-12-21 18:30:00|91430|91380|91432.8|91382.8|91434.4|91384.4|91430|91380|48
1640111410000|2021-12-21 18:30:10|91433.1|91383.1|91431.3|91381.3|91433.1|91383.1|91430.7|91380.7|29
1640111420000|2021-12-21 18:30:20|91431.4|91381.4|91430.7|91380.7|91431.5|91381.5|91430.6|91380.6|21
1640111430000|2021-12-21 18:30:30|91430.6|91380.6|91433.8|91383.8|91434.2|91384.2|91428|91378|34
1640111440000|2021-12-21 18:30:40|91434.3|91384.3|91429.6|91379.6|91435.1|91385.1|91429.6|91379.6|37
1640111450000|2021-12-21 18:30:50|91430.9|91380.9|91433.1|91383.1|91434.6|91384.6|91429.6|91379.6|40
1640111460000|2021-12-21 18:31:00|91432.5|91382.5|91434.7|91384.7|91436.7|91386.7|91432.4|91382.4|35
1640111470000|2021-12-21 18:31:10|91436.2|91386.2|91434.9|91384.9|91436.4|91386.4|91434.7|91384.7|27
1640111480000|2021-12-21 18:31:20|91435|91385|91434.8|91384.8|91436.2|91386.2|91434.3|91384.3|26
1640111490000|2021-12-21 18:31:30|91435.2|91385.2|91433.9|91383.9|91436.5|91386.5|91433.5|91383.5|30
1640111500000|2021-12-21 18:31:40|91434.9|91384.9|91433.4|91383.4|91436.3|91386.3|91433.4|91383.4|29
1640111510000|2021-12-21 18:31:50|91433.8|91383.8|91433.7|91383.7|91434.9|91384.9|91433.3|91383.3|22
1640111520000|2021-12-21 18:32:00|91434.3|91384.3|91432.4|91382.4|91435.1|91385.1|91431.7|91381.7|22
1640111530000|2021-12-21 18:32:10|91432.3|91382.3|91434|91384|91435.5|91385.5|91431.7|91381.7|25
1640111540000|2021-12-21 18:32:20|91434.6|91384.6|91434.3|91384.3|91435.2|91385.2|91433.9|91383.9|19
1640111550000|2021-12-21 18:32:30|91434.2|91384.2|91432.2|91382.2|91434.3|91384.3|91432|91382|26
1640111560000|2021-12-21 18:32:40|91432.1|91382.1|91429.1|91379.1|91433.3|91383.3|91429|91379|32
1640111570000|2021-12-21 18:32:50|91429.7|91379.7|91431.1|91381.1|91431.8|91381.8|91429.7|91379.7|38
1640111580000|2021-12-21 18:33:00|91430.5|91380.5|91430.8|91380.8|91431.6|91381.6|91429.6|91379.6|23
1640111590000|2021-12-21 18:33:10|91430.6|91380.6|91431.5|91381.5|91432|91382|91429.3|91379.3|24
1640111600000|2021-12-21 18:33:20|91431.4|91381.4|91430.9|91380.9|91431.6|91381.6|91429.7|91379.7|14
1640111610000|2021-12-21 18:33:30|91430.8|91380.8|91431|91381|91431.8|91381.8|91429.7|91379.7|30
1640111620000|2021-12-21 18:33:40|91429.3|91379.3|91428.9|91378.9|91431.3|91381.3|91427|91377|29
1640111630000|2021-12-21 18:33:50|91428.2|91378.2|91426|91376|91428.5|91378.5|91426|91376|37
1640111640000|2021-12-21 18:34:00|91425.9|91375.9|91425.6|91375.6|91426.6|91376.6|91425.1|91375.1|35
1640111650000|2021-12-21 18:34:10|91425.7|91375.7|91426.2|91376.2|91426.2|91376.2|91423.7|91373.7|19
1640111660000|2021-12-21 18:34:20|91426.3|91376.3|91423.5|91373.5|91426.3|91376.3|91423.5|91373.5|33
1640111670000|2021-12-21 18:34:30|91423.7|91373.7|91423.8|91373.8|91424.1|91374.1|91422.6|91372.6|20
1640111680000|2021-12-21 18:34:40|91423.7|91373.7|91423.7|91373.7|91424.6|91374.6|91422.9|91372.9|24
1640111690000|2021-12-21 18:34:50|91423.5|91373.5|91411.4|91361.4|91424.8|91374.8|91410.6|91360.6|49
1640111700000|2021-12-21 18:35:00|91410.5|91360.5|91405.6|91355.6|91411.1|91361.1|91404.1|91354.1|48
1640111710000|2021-12-21 18:35:10|91405.7|91355.7|91406|91356|91406|91356|91403.6|91353.6|35
1640111720000|2021-12-21 18:35:20|91405.8|91355.8|91404.7|91354.7|91406.8|91356.8|91404.6|91354.6|29
1640111730000|2021-12-21 18:35:30|91404.9|91354.9|91407.1|91357.1|91408.1|91358.1|91404.5|91354.5|26
1640111740000|2021-12-21 18:35:40|91406.6|91356.6|91406.8|91356.8|91407.3|91357.3|91406.5|91356.5|18
1640111750000|2021-12-21 18:35:50|91405.6|91355.6|91406.5|91356.5|91407.9|91357.9|91405.6|91355.6|26
1640111760000|2021-12-21 18:36:00|91406.9|91356.9|91402.9|91352.9|91407.8|91357.8|91401.7|91351.7|33
1640111770000|2021-12-21 18:36:10|91403.7|91353.7|91405.5|91355.5|91406.6|91356.6|91403.7|91353.7|38
1640111780000|2021-12-21 18:36:20|91405.9|91355.9|91405.8|91355.8|91406.2|91356.2|91405.5|91355.5|16
1640111790000|2021-12-21 18:36:30|91405.6|91355.6|91405.7|91355.7|91406.5|91356.5|91404.3|91354.3|21
1640111800000|2021-12-21 18:36:40|91405.9|91355.9|91405.1|91355.1|91405.9|91355.9|91404.3|91354.3|25
1640111810000|2021-12-21 18:36:50|91404.9|91354.9|91403.7|91353.7|91406.6|91370.6|91391.9|91353.7|38
1640111820000|2021-12-21 18:37:00|91404.4|91354.4|91397.2|91347.2|91404.7|91359.4|91380.5|91345.5|41
1640111830000|2021-12-21 18:37:10|91395.6|91345.6|91397.1|91347.1|91397.6|91347.6|91395.4|91345.4|19
1640111840000|2021-12-21 18:37:20|91396.8|91346.8|91398.5|91348.5|91399.3|91349.3|91396.8|91346.8|23
1640111850000|2021-12-21 18:37:30|91398.2|91348.2|91385.4|91360.4|91399.1|91361.1|91384|91348.1|28
1640111860000|2021-12-21 18:37:40|91385|91360|91385.3|91360.3|91385.9|91360.9|91382.4|91357.4|30
1640111870000|2021-12-21 18:37:50|91385.2|91360.2|91396.5|91346.5|91397.8|91361.4|91384.1|91346.3|28
1640111880000|2021-12-21 18:38:00|91396.7|91346.7|91397.5|91347.5|91398.2|91348.2|91396|91346|22
1640111890000|2021-12-21 18:38:10|91397.4|91347.4|91402.8|91352.8|91403.8|91353.8|91397.4|91347.4|36
1640111900000|2021-12-21 18:38:20|91404.1|91354.1|91389.1|91364.1|91404.1|91364.8|91387.7|91354.1|27
1640111910000|2021-12-21 18:38:30|91388.9|91363.9|91400.8|91350.8|91401.6|91364.1|91387.1|91349.6|19
1640111920000|2021-12-21 18:38:40|91400.9|91350.9|91400.1|91350.1|91400.9|91350.9|91399.6|91349.6|17
1640111930000|2021-12-21 18:38:50|91400|91350|91388.2|91363.2|91400|91364.6|91386.5|91348.9|20
1640111940000|2021-12-21 18:39:00|91388.9|91363.9|91388.8|91363.8|91389.4|91364.4|91388.5|91363.5|15
1640111950000|2021-12-21 18:39:10|91388.9|91363.9|91392.9|91367.9|91406.3|91369.8|91388.9|91353.3|27
1640111960000|2021-12-21 18:39:20|91394.2|91369.2|91402.5|91352.5|91404.5|91369.2|91391|91351.9|34
1640111970000|2021-12-21 18:39:30|91402.2|91352.2|91402.1|91352.1|91402.9|91352.9|91398.7|91348.7|36
1640111980000|2021-12-21 18:39:40|91402.3|91352.3|91398.7|91348.7|91402.3|91352.3|91398.4|91348.4|38
1640111990000|2021-12-21 18:39:50|91399|91349|91400.5|91350.5|91402.9|91352.9|91399|91349|29
1640112000000|2021-12-21 18:40:00|91400.6|91350.6|91386|91361|91403|91362.7|91382.5|91347.9|40
1640112010000|2021-12-21 18:40:10|91386.1|91361.1|91385.4|91360.4|91387.1|91362.1|91384.8|91359.8|29
1640112020000|2021-12-21 18:40:20|91384.9|91359.9|91385.4|91335.4|91396.8|91360.3|91373.8|91334.6|38
1640112030000|2021-12-21 18:40:30|91385|91335|91387.5|91337.5|91388.4|91338.4|91384.8|91334.8|10
1640112040000|2021-12-21 18:40:40|91385.2|91335.2|91390.9|91340.9|91393.8|91354.4|91378.4|91334.8|25
1640112050000|2021-12-21 18:40:50|91390.8|91340.8|91391.4|91341.4|91391.5|91341.5|91389.3|91339.3|22
1640112060000|2021-12-21 18:41:00|91391.1|91341.1|91389.8|91339.8|91392.6|91342.6|91389.6|91339.6|17
1640112070000|2021-12-21 18:41:10|91389.7|91339.7|91389.1|91339.1|91390.6|91340.6|91389.1|91339.1|16
1640112080000|2021-12-21 18:41:20|91388.9|91338.9|91393.6|91343.6|91394.7|91344.7|91388.9|91338.9|23
1640112090000|2021-12-21 18:41:30|91393.3|91343.3|91392|91342|91394.4|91344.4|91392|91342|25
1640112100000|2021-12-21 18:41:40|91391.9|91341.9|91393.1|91343.1|91394.3|91344.3|91390.9|91340.9|23
1640112110000|2021-12-21 18:41:50|91392.2|91342.2|91394.2|91344.2|91394.2|91344.2|91391.3|91341.3|20
1640112120000|2021-12-21 18:42:00|91395|91345|91388.6|91338.6|91395|91345|91388.6|91338.6|35
1640112130000|2021-12-21 18:42:10|91388.7|91338.7|91390.3|91340.3|91390.4|91340.4|91387.9|91337.9|23
1640112140000|2021-12-21 18:42:20|91390|91340|91389.7|91339.7|91390.2|91340.2|91389.1|91339.1|21
1640112150000|2021-12-21 18:42:30|91389.6|91339.6|91388.9|91338.9|91390.8|91340.8|91388.9|91338.9|15
1640112160000|2021-12-21 18:42:40|91389.1|91339.1|91388.9|91338.9|91389.1|91339.1|91388.5|91338.5|4
1640112170000|2021-12-21 18:42:50|91387.3|91337.3|91390.7|91340.7|91392|91355.5|91375.5|91336.9|20
1640112180000|2021-12-21 18:43:00|91390.9|91340.9|91391.8|91341.8|91393.2|91343.2|91389.6|91339.6|28
1640112190000|2021-12-21 18:43:10|91391.6|91341.6|91390.7|91340.7|91392.2|91342.2|91390.4|91340.4|14
1640112200000|2021-12-21 18:43:20|91391.2|91341.2|91391|91341|91392.9|91342.9|91390.7|91340.7|19
1640112210000|2021-12-21 18:43:30|91378.6|91353.6|91381.4|91356.4|91381.4|91356.4|91378.3|91353.3|23
1640112220000|2021-12-21 18:43:40|91381.3|91356.3|91398.4|91348.4|91404.1|91363|91378.9|91345.7|26
1640112230000|2021-12-21 18:43:50|91401.1|91351.1|91397.8|91347.8|91401.1|91351.1|91397|91347|21
1640112240000|2021-12-21 18:44:00|91398.7|91348.7|91396.8|91346.8|91398.7|91348.7|91396.8|91346.8|23
1640112250000|2021-12-21 18:44:10|91396.9|91346.9|91379.4|91354.4|91398|91356.8|91379|91344.6|26
1640112260000|2021-12-21 18:44:20|91378.8|91353.8|91401.7|91351.7|91402.4|91363.6|91378.8|91348.6|32
1640112270000|2021-12-21 18:44:30|91401.4|91351.4|91401.2|91351.2|91402.3|91352.3|91398.5|91348.5|15
1640112280000|2021-12-21 18:44:40|91401.4|91351.4|91401.1|91351.1|91402.9|91352.9|91400.4|91350.4|26
1640112290000|2021-12-21 18:44:50|91400.9|91350.9|91401.1|91351.1|91401.3|91351.3|91398.8|91348.8|12
1640112300000|2021-12-21 18:45:00|91393.3|91368.3|91386.1|91361.1|91393.3|91368.3|91385.4|91360.4|29
1640112310000|2021-12-21 18:45:10|91386.5|91361.5|91403.8|91353.8|91405.7|91367.9|91383.8|91353|25
1640112320000|2021-12-21 18:45:20|91408.7|91358.7|91414.6|91364.6|91414.6|91373.5|91395.5|91355.7|31
1640112330000|2021-12-21 18:45:30|91414.5|91364.5|91424.2|91374.2|91425.7|91375.7|91414|91364|40
1640112340000|2021-12-21 18:45:40|91424.9|91374.9|91432.2|91382.2|91433.7|91383.7|91422.1|91372.1|37
1640112350000|2021-12-21 18:45:50|91428.1|91378.1|91431.2|91381.2|91432|91382|91428.1|91378.1|37
1640112360000|2021-12-21 18:46:00|91431.9|91381.9|91429.8|91379.8|91433|91383|91429.8|91379.8|25
1640112370000|2021-12-21 18:46:10|91429.6|91379.6|91433.2|91383.2|91433.8|91383.8|91429.5|91379.5|21
1640112380000|2021-12-21 18:46:20|91432.9|91382.9|91432.6|91382.6|91433.1|91383.1|91431.7|91381.7|18
1640112390000|2021-12-21 18:46:30|91433.5|91383.5|91432.7|91382.7|91433.5|91383.5|91428.4|91378.4|41
1640112400000|2021-12-21 18:46:40|91432.2|91382.2|91433.5|91383.5|91434.3|91384.3|91432.2|91382.2|13
1640112410000|2021-12-21 18:46:50|91433.9|91383.9|91432.4|91382.4|91434|91384|91432.2|91382.2|16
1640112420000|2021-12-21 18:47:00|91432.3|91382.3|91432.5|91382.5|91440.9|91390.9|91431.3|91381.3|37
1640112430000|2021-12-21 18:47:10|91431.7|91381.7|91431.2|91381.2|91434|91384|91431.2|91381.2|29
1640112440000|2021-12-21 18:47:20|91430.9|91380.9|91430.6|91380.6|91431.6|91381.6|91430.4|91380.4|18
1640112450000|2021-12-21 18:47:30|91431.3|91381.3|91429.9|91379.9|91431.3|91381.3|91429.9|91379.9|20
1640112460000|2021-12-21 18:47:40|91431.7|91381.7|91429.9|91379.9|91431.7|91381.7|91429.5|91379.5|13
1640112470000|2021-12-21 18:47:50|91430.9|91380.9|91431|91381|91432.7|91382.7|91430.7|91380.7|10
1640112480000|2021-12-21 18:48:00|91430.9|91380.9|91417.9|91392.9|91432.8|91392.9|91417.1|91380.5|18
1640112490000|2021-12-21 18:48:10|91417.6|91392.6|91417|91392|91417.6|91392.6|91416.8|91391.8|5
1640112500000|2021-12-21 18:48:20|91415.7|91390.7|91419.6|91394.6|91421|91396|91415.7|91390.7|26
1640112510000|2021-12-21 18:48:30|91419.8|91394.8|91419.7|91394.7|91420.2|91395.2|91416.1|91391.1|14
1640112520000|2021-12-21 18:48:40|91419.6|91394.6|91428.3|91378.3|91430.8|91394.6|91419.6|91376.2|21
1640112530000|2021-12-21 18:48:50|91429.1|91379.1|91431.7|91381.7|91431.9|91381.9|91425.1|91375.1|19
1640112540000|2021-12-21 18:49:00|91430|91380|91429.4|91379.4|91434.9|91384.9|91428|91378|37
1640112550000|2021-12-21 18:49:10|91429.5|91379.5|91427.5|91377.5|91430.2|91380.2|91426.5|91376.5|13
1640112560000|2021-12-21 18:49:20|91427.3|91377.3|91427.8|91377.8|91428.4|91378.4|91427.2|91377.2|17
1640112570000|2021-12-21 18:49:30|91427.3|91377.3|91429.6|91379.6|91429.6|91379.6|91421.3|91371.3|30
1640112580000|2021-12-21 18:49:40|91424.8|91374.8|91428.3|91378.3|91428.5|91378.5|91424.8|91374.8|24
1640112590000|2021-12-21 18:49:50|91428.7|91378.7|91427.2|91377.2|91429.4|91379.4|91425.6|91375.6|20
1640112600000|2021-12-21 18:50:00|91426.7|91376.7|91426.8|91376.8|91427.4|91377.4|91419.4|91369.4|29
1640112610000|2021-12-21 18:50:10|91426.3|91376.3|91423.3|91373.3|91427|91377|91422.3|91372.3|24
1640112620000|2021-12-21 18:50:20|91423.2|91373.2|91421.3|91371.3|91423.7|91373.7|91421.3|91371.3|25
1640112630000|2021-12-21 18:50:30|91421.7|91371.7|91417.2|91367.2|91423.2|91373.2|91415.9|91365.9|37
1640112640000|2021-12-21 18:50:40|91418.4|91368.4|91418.8|91368.8|91418.8|91368.8|91413.1|91363.1|25
1640112650000|2021-12-21 18:50:50|91419.8|91369.8|91425|91375|91426.4|91387.3|91410.4|91368.2|30
1640112660000|2021-12-21 18:51:00|91429.6|91379.6|91421.8|91371.8|91429.6|91379.6|91421.8|91371.8|30
1640112670000|2021-12-21 18:51:10|91420.9|91370.9|91426.1|91376.1|91426.1|91376.1|91418.6|91368.6|21
1640112680000|2021-12-21 18:51:20|91426.4|91376.4|91424.8|91374.8|91426.4|91376.4|91422.7|91372.7|21
1640112690000|2021-12-21 18:51:30|91424.3|91374.3|91429.3|91379.3|91430.2|91380.2|91421.4|91371.4|26
1640112700000|2021-12-21 18:51:40|91429.5|91379.5|91428.1|91378.1|91430|91380|91422.9|91372.9|31
1640112710000|2021-12-21 18:51:50|91429.4|91379.4|91427.8|91377.8|91429.8|91379.8|91425.3|91375.3|18
1640112720000|2021-12-21 18:52:00|91427.9|91377.9|91427.6|91377.6|91428.9|91378.9|91426.7|91376.7|30
1640112730000|2021-12-21 18:52:10|91427.5|91377.5|91425.8|91375.8|91428.8|91378.8|91422.2|91372.2|33
1640112740000|2021-12-21 18:52:20|91427.8|91377.8|91415.6|91390.6|91429.2|91390.6|91414.4|91375|20
1640112750000|2021-12-21 18:52:30|91415.9|91390.9|91414.4|91389.4|91425.9|91391.6|91412.2|91374.6|23
1640112760000|2021-12-21 18:52:40|91414.1|91389.1|91429.7|91379.7|91431.7|91389.3|91414.1|91376|27
1640112770000|2021-12-21 18:52:50|91432.9|91382.9|91427.7|91377.7|91432.9|91393.8|91418.4|91377.6|28
1640112780000|2021-12-21 18:53:00|91426.8|91376.8|91423.2|91373.2|91428.8|91390.6|91411.1|91371|40
1640112790000|2021-12-21 18:53:10|91423|91373|91422|91372|91426.3|91376.3|91421.1|91371.1|20
1640112800000|2021-12-21 18:53:20|91421.3|91371.3|91418.2|91368.2|91423.4|91373.4|91418.2|91368.2|19
1640112810000|2021-12-21 18:53:30|91419.5|91369.5|91418.7|91368.7|91420.9|91370.9|91414.3|91364.3|20
1640112820000|2021-12-21 18:53:40|91418.4|91368.4|91418.1|91368.1|91418.5|91368.5|91417.4|91367.4|12
1640112830000|2021-12-21 18:53:50|91418.8|91368.8|91419.6|91369.6|91419.9|91369.9|91418.5|91368.5|16
1640112840000|2021-12-21 18:54:00|91419.8|91369.8|91411.4|91361.4|91420.7|91379.6|91399.7|91360.7|36
1640112850000|2021-12-21 18:54:10|91411|91361|91412.2|91362.2|91413|91363|91411|91361|13
1640112860000|2021-12-21 18:54:20|91412.5|91362.5|91412|91362|91414.1|91364.1|91411.9|91361.9|15
1640112870000|2021-12-21 18:54:30|91411.8|91361.8|91410.2|91360.2|91412.9|91362.9|91409.6|91359.6|23
1640112880000|2021-12-21 18:54:40|91409.8|91359.8|91408.8|91358.8|91411.5|91361.5|91408.8|91358.8|19
1640112890000|2021-12-21 18:54:50|91408.7|91358.7|91401.3|91351.3|91408.7|91358.7|91401|91351|35
1640112900000|2021-12-21 18:55:00|91402.6|91352.6|91404.1|91354.1|91405.3|91355.3|91401.2|91351.2|29
1640112910000|2021-12-21 18:55:10|91406.2|91356.2|91401.9|91351.9|91406.2|91356.2|91401.9|91351.9|26
1640112920000|2021-12-21 18:55:20|91405|91355|91401.6|91351.6|91405.3|91355.3|91396.6|91346.6|27
1640112930000|2021-12-21 18:55:30|91401.3|91351.3|91398.4|91348.4|91402.1|91352.1|91397.4|91347.4|34
1640112940000|2021-12-21 18:55:40|91398.6|91348.6|91397.1|91347.1|91399.7|91349.7|91396.9|91346.9|10
1640112950000|2021-12-21 18:55:50|91396.7|91346.7|91397|91347|91398.1|91348.1|91396.5|91346.5|23
1640112960000|2021-12-21 18:56:00|91398.4|91348.4|91396.1|91346.1|91398.5|91348.5|91395.2|91345.2|26
1640112970000|2021-12-21 18:56:10|91395.9|91345.9|91393.2|91343.2|91395.9|91345.9|91393.1|91343.1|33
1640112980000|2021-12-21 18:56:20|91393.6|91343.6|91391.5|91341.5|91395.3|91345.3|91390.2|91340.2|39
1640112990000|2021-12-21 18:56:30|91392.1|91342.1|91393.4|91343.4|91394.2|91344.2|91391.2|91341.2|26
1640113000000|2021-12-21 18:56:40|91392.9|91342.9|91397.3|91347.3|91397.7|91347.7|91392.7|91342.7|25
1640113010000|2021-12-21 18:56:50|91397.9|91347.9|91396.5|91346.5|91398.2|91348.2|91396.2|91346.2|41
1640113020000|2021-12-21 18:57:00|91396.6|91346.6|91396.2|91346.2|91398.9|91348.9|91396.2|91346.2|13
1640113030000|2021-12-21 18:57:10|91396.7|91346.7|91404|91354|91407.8|91357.8|91396.1|91346.1|33
1640113040000|2021-12-21 18:57:20|91404.5|91354.5|91404.8|91354.8|91405.3|91355.3|91402.5|91352.5|22
1640113050000|2021-12-21 18:57:30|91403.2|91353.2|91387.6|91362.6|91403.2|91364.2|91387.2|91349.5|38
1640113060000|2021-12-21 18:57:40|91387.1|91362.1|91393.9|91343.9|91397.5|91362.8|91382.4|91343|25
1640113070000|2021-12-21 18:57:50|91394.2|91344.2|91390.5|91340.5|91396.2|91346.2|91389.5|91339.5|51
1640113080000|2021-12-21 18:58:00|91390.8|91340.8|91390.8|91340.8|91391.2|91341.2|91389|91339|33
1640113090000|2021-12-21 18:58:10|91388.6|91338.6|91340.6|91290.6|91390.4|91343.5|91339.8|91289.8|63
1640113100000|2021-12-21 18:58:20|91341.5|91291.5|91350.1|91300.1|91351.2|91301.2|91340.2|91290.2|51
1640113110000|2021-12-21 18:58:30|91350|91300|91368|91318|91368.2|91321.2|91345.7|91295.7|47
1640113120000|2021-12-21 18:58:40|91366.4|91316.4|91359.7|91309.7|91369.9|91325.4|91348.9|91308.8|53
1640113130000|2021-12-21 18:58:50|91359.8|91309.8|91362.4|91312.4|91363|91313|91359.8|91309.8|27
1640113140000|2021-12-21 18:59:00|91362|91312|91364.6|91314.6|91365.1|91315.1|91361.4|91311.4|31
1640113150000|2021-12-21 18:59:10|91364.1|91314.1|91370.5|91320.5|91373.9|91323.9|91363.9|91313.9|45
1640113160000|2021-12-21 18:59:20|91370.8|91320.8|91377.2|91327.2|91380.1|91330.1|91369.6|91319.6|61
1640113170000|2021-12-21 18:59:30|91378.9|91328.9|91379.4|91329.4|91381.3|91331.3|91369.1|91319.1|52
1640113180000|2021-12-21 18:59:40|91379.3|91329.3|91376.3|91326.3|91380.8|91330.8|91375.5|91325.5|44
1640113190000|2021-12-21 18:59:50|91375.3|91325.3|91374.9|91324.9|91376.2|91326.2|91372.3|91322.3|41
1640113200000|2021-12-21 19:00:00|91374.7|91324.7|91360.5|91335.5|91377.8|91338.3|91359.7|91322.4|48
1640113210000|2021-12-21 19:00:10|91360.4|91335.4|91372.5|91322.5|91373.9|91335.4|91358.1|91318.1|46
1640113220000|2021-12-21 19:00:20|91372.9|91322.9|91377.8|91327.8|91377.9|91336.8|91359.7|91322.9|38
1640113230000|2021-12-21 19:00:30|91377.6|91327.6|91362.2|91337.2|91378.1|91339.1|91361.2|91325.6|39
1640113240000|2021-12-21 19:00:40|91362.8|91337.8|91359.3|91334.3|91362.8|91337.8|91358.2|91333.2|29
1640113250000|2021-12-21 19:00:50|91359.5|91334.5|91369.3|91319.3|91369.5|91334.5|91350.5|91315.6|39
1640113260000|2021-12-21 19:01:00|91369.4|91319.4|91367.6|91317.6|91372.7|91322.7|91364.1|91314.1|53
1640113270000|2021-12-21 19:01:10|91368.4|91318.4|91363.6|91313.6|91368.4|91318.4|91360.9|91310.9|71
1640113280000|2021-12-21 19:01:20|91363.2|91313.2|91362.7|91312.7|91365.7|91315.7|91362.2|91312.2|62
1640113290000|2021-12-21 19:01:30|91363|91313|91343.4|91293.4|91365.1|91315.1|91343.4|91293.4|61
1640113300000|2021-12-21 19:01:40|91346|91296|91344.4|91294.4|91347.5|91297.5|91342.9|91292.9|20
1640113310000|2021-12-21 19:01:50|91342.9|91292.9|91339.2|91289.2|91344.9|91294.9|91336.6|91286.6|25
1640113320000|2021-12-21 19:02:00|91339.9|91289.9|91339.1|91289.1|91340.4|91290.4|91334.9|91284.9|44
1640113330000|2021-12-21 19:02:10|91339|91289|91339.8|91289.8|91339.8|91289.8|91337.8|91287.8|27
1640113340000|2021-12-21 19:02:20|91339.9|91289.9|91343.1|91293.1|91343.9|91293.9|91336.4|91286.4|48
1640113350000|2021-12-21 19:02:30|91343.2|91293.2|91339.3|91289.3|91343.2|91293.2|91338.3|91288.3|38
1640113360000|2021-12-21 19:02:40|91339.1|91289.1|91340.3|91290.3|91341.9|91291.9|91339.1|91289.1|18
1640113370000|2021-12-21 19:02:50|91340.4|91290.4|91341.8|91291.8|91342.1|91292.1|91340.4|91290.4|19
1640113380000|2021-12-21 19:03:00|91341.6|91291.6|91344.4|91294.4|91344.7|91294.7|91341.4|91291.4|31
1640113390000|2021-12-21 19:03:10|91344.6|91294.6|91346.1|91296.1|91346.7|91296.7|91343.7|91293.7|21
1640113400000|2021-12-21 19:03:20|91346.2|91296.2|91345.8|91295.8|91346.2|91296.2|91345.8|91295.8|10
1640113410000|2021-12-21 19:03:30|91345.5|91295.5|91345|91295|91345.5|91295.5|91345|91295|9
1640113420000|2021-12-21 19:03:40|91344.9|91294.9|91350.1|91300.1|91350.1|91312.9|91336.6|91294.3|21
1640113430000|2021-12-21 19:03:50|91351.9|91301.9|91350.3|91300.3|91352.9|91302.9|91348.3|91298.3|33
1640113440000|2021-12-21 19:04:00|91350.4|91300.4|91350.8|91300.8|91351|91301|91350|91300|22
1640113450000|2021-12-21 19:04:10|91352.6|91302.6|91354|91304|91356.9|91306.9|91352.6|91302.6|34
1640113460000|2021-12-21 19:04:20|91354.2|91304.2|91354|91304|91354.3|91304.3|91353.9|91303.9|10
1640113470000|2021-12-21 19:04:30|91353.9|91303.9|91355.1|91305.1|91355.1|91305.1|91353.8|91303.8|24
1640113480000|2021-12-21 19:04:40|91354.5|91304.5|91354.9|91304.9|91354.9|91304.9|91354.3|91304.3|15
1640113490000|2021-12-21 19:04:50|91354.8|91304.8|91356.8|91306.8|91359.1|91309.1|91354.8|91304.8|22
1640113500000|2021-12-21 19:05:00|91356.5|91306.5|91357.5|91307.5|91358.7|91308.7|91356|91306|24
1640113510000|2021-12-21 19:05:10|91357.7|91307.7|91356.8|91306.8|91357.7|91307.7|91355.5|91305.5|29
1640113520000|2021-12-21 19:05:20|91356.9|91306.9|91358.4|91308.4|91358.5|91308.5|91356.9|91306.9|12
1640113530000|2021-12-21 19:05:30|91358.3|91308.3|91357.2|91307.2|91358.3|91308.3|91357.2|91307.2|13
1640113540000|2021-12-21 19:05:40|91356.9|91306.9|91357.3|91307.3|91357.3|91307.3|91356.1|91306.1|11
1640113550000|2021-12-21 19:05:50|91357.5|91307.5|91356.9|91306.9|91358|91308|91356.9|91306.9|10
1640113560000|2021-12-21 19:06:00|91357.3|91307.3|91357|91307|91357.3|91307.3|91356.9|91306.9|11
1640113570000|2021-12-21 19:06:10|91356.9|91306.9|91356|91306|91358.2|91308.2|91355.6|91305.6|18
1640113580000|2021-12-21 19:06:20|91355.9|91305.9|91351.9|91301.9|91355.9|91305.9|91350.2|91300.2|18
1640113590000|2021-12-21 19:06:30|91351.6|91301.6|91351.3|91301.3|91351.6|91301.6|91351|91301|3
1640113600000|2021-12-21 19:06:40|91353.5|91303.5|91351.4|91301.4|91353.5|91303.5|91351.4|91301.4|10
1640113610000|2021-12-21 19:06:50|91351.3|91301.3|91348.9|91298.9|91351.7|91301.7|91348.9|91298.9|13
1640113620000|2021-12-21 19:07:00|91349.2|91299.2|91349.9|91299.9|91351.5|91301.5|91348.8|91298.8|19
1640113630000|2021-12-21 19:07:10|91349.6|91299.6|91349.4|91299.4|91350.1|91300.1|91348.9|91298.9|11
1640113640000|2021-12-21 19:07:20|91349.7|91299.7|91353.8|91303.8|91354.1|91304.1|91349.5|91299.5|23
1640113650000|2021-12-21 19:07:30|91353.9|91303.9|91353.2|91303.2|91355.1|91305.1|91353.2|91303.2|15
1640113660000|2021-12-21 19:07:40|91354.1|91304.1|91353.1|91303.1|91354.1|91304.1|91353|91303|17
1640113670000|2021-12-21 19:07:50|91353.2|91303.2|91353.5|91303.5|91353.5|91303.5|91351.6|91301.6|25
1640113680000|2021-12-21 19:08:00|91353.3|91303.3|91354|91304|91357.5|91307.5|91352.9|91302.9|33
1640113690000|2021-12-21 19:08:10|91353.7|91303.7|91352.5|91302.5|91354.3|91304.3|91352.5|91302.5|15
1640113700000|2021-12-21 19:08:20|91352.9|91302.9|91355.8|91305.8|91356.5|91306.5|91352.8|91302.8|21
1640113710000|2021-12-21 19:08:30|91355.9|91305.9|91357|91307|91357.1|91307.1|91355.9|91305.9|8
1640113720000|2021-12-21 19:08:40|91356.9|91306.9|91355.6|91305.6|91356.9|91306.9|91355.4|91305.4|13
1640113730000|2021-12-21 19:08:50|91355.4|91305.4|91353.4|91303.4|91355.4|91305.4|91353.3|91303.3|22
1640113740000|2021-12-21 19:09:00|91353.5|91303.5|91350.3|91300.3|91353.8|91303.8|91350.3|91300.3|22
1640113750000|2021-12-21 19:09:10|91349.9|91299.9|91350.2|91300.2|91350.5|91300.5|91349.3|91299.3|22
1640113760000|2021-12-21 19:09:20|91349.5|91299.5|91349.7|91299.7|91350.5|91300.5|91349.2|91299.2|12
1640113770000|2021-12-21 19:09:30|91349.8|91299.8|91348.3|91298.3|91349.8|91299.8|91347.9|91297.9|12
1640113780000|2021-12-21 19:09:40|91347.8|91297.8|91342.8|91292.8|91348.4|91298.4|91342.6|91292.6|35
1640113790000|2021-12-21 19:09:50|91342.9|91292.9|91341.1|91291.1|91343.3|91293.3|91341|91291|16
1640113800000|2021-12-21 19:10:00|91341|91291|91340.6|91290.6|91341.4|91291.4|91340.6|91290.6|19
1640113810000|2021-12-21 19:10:10|91340.8|91290.8|91340.6|91290.6|91340.8|91290.8|91339.7|91289.7|15
1640113820000|2021-12-21 19:10:20|91340.7|91290.7|91338.6|91288.6|91340.7|91290.7|91338.6|91288.6|17
1640113830000|2021-12-21 19:10:30|91338.9|91288.9|91333|91308|91345.4|91308|91333|91288.9|32
1640113840000|2021-12-21 19:10:40|91332|91307|91343.4|91293.4|91346.7|91308.3|91332|91293.4|19
1640113850000|2021-12-21 19:10:50|91343.8|91293.8|91346.6|91296.6|91346.6|91296.6|91343.7|91293.7|14
1640113860000|2021-12-21 19:11:00|91346.8|91296.8|91344.2|91294.2|91346.8|91307.9|91332|91294.2|15
1640113870000|2021-12-21 19:11:10|91344.1|91294.1|91344.5|91294.5|91346.9|91296.9|91344.1|91294.1|25
1640113880000|2021-12-21 19:11:20|91346.9|91296.9|91346.7|91296.7|91347.1|91297.1|91345.1|91295.1|17
1640113890000|2021-12-21 19:11:30|91346.6|91296.6|91347.2|91297.2|91347.2|91297.2|91345.5|91295.5|12
1640113900000|2021-12-21 19:11:40|91346.7|91296.7|91343.1|91318.1|91357|91320.4|91340.8|91296.7|14
1640113910000|2021-12-21 19:11:50|91341.9|91316.9|91355.6|91305.6|91359.2|91319.3|91341.9|91305.6|20
1640113920000|2021-12-21 19:12:00|91355.2|91305.2|91354.3|91304.3|91356.4|91306.4|91353.6|91303.6|29
1640113930000|2021-12-21 19:12:10|91354.2|91304.2|91354.6|91304.6|91355|91305|91354.2|91304.2|14
1640113940000|2021-12-21 19:12:20|91354.7|91304.7|91354.3|91304.3|91359.8|91309.8|91353.5|91303.5|25
1640113950000|2021-12-21 19:12:30|91353.8|91303.8|91353.2|91303.2|91354.5|91317.5|91340.8|91303.2|22
1640113960000|2021-12-21 19:12:40|91353|91303|91348.6|91298.6|91353|91303|91348.5|91298.5|31
1640113970000|2021-12-21 19:12:50|91348.3|91298.3|91350.6|91300.6|91350.7|91300.7|91347.6|91297.6|17
1640113980000|2021-12-21 19:13:00|91350.8|91300.8|91347|91297|91351.2|91301.2|91346.5|91296.5|33
1640113990000|2021-12-21 19:13:10|91347.2|91297.2|91345.8|91295.8|91347.2|91297.2|91345.2|91295.2|24
1640114000000|2021-12-21 19:13:20|91346.2|91296.2|91345.8|91295.8|91346.6|91296.6|91345.5|91295.5|26
1640114010000|2021-12-21 19:13:30|91346|91296|91346|91296|91346.7|91296.7|91345.9|91295.9|25
1640114020000|2021-12-21 19:13:40|91345.7|91295.7|91343.4|91293.4|91346.9|91296.9|91343.4|91293.4|33
1640114030000|2021-12-21 19:13:50|91343.1|91293.1|91342.1|91292.1|91344.4|91294.4|91338.9|91288.9|30
1640114040000|2021-12-21 19:14:00|91342.6|91292.6|91344.3|91294.3|91344.5|91294.5|91341.6|91291.6|25
1640114050000|2021-12-21 19:14:10|91343.9|91293.9|91344.4|91294.4|91344.7|91294.7|91343.8|91293.8|21
1640114060000|2021-12-21 19:14:20|91344|91294|91345.4|91295.4|91345.8|91295.8|91343.9|91293.9|15
1640114070000|2021-12-21 19:14:30|91345.3|91295.3|91346.3|91296.3|91346.3|91296.3|91344.3|91294.3|19
1640114080000|2021-12-21 19:14:40|91346.2|91296.2|91344.8|91294.8|91346.6|91296.6|91344.8|91294.8|14
1640114090000|2021-12-21 19:14:50|91345.2|91295.2|91328|91303|91346|91303|91328|91290.8|19
1640114100000|2021-12-21 19:15:00|91339.6|91289.6|91341.1|91291.1|91343.8|91304.1|91327.4|91287.5|26
1640114110000|2021-12-21 19:15:10|91341.4|91291.4|91343.2|91293.2|91345.1|91303.6|91326.7|91290|20
1640114120000|2021-12-21 19:15:20|91331.1|91306.1|91347.9|91297.9|91349.2|91308.8|91331.1|91292.9|32
1640114130000|2021-12-21 19:15:30|91347.7|91297.7|91335.5|91310.5|91349.2|91313.7|91334.6|91297.7|29
1640114140000|2021-12-21 19:15:40|91335.2|91310.2|91346.7|91296.7|91347.3|91310.3|91334.6|91296.3|24
1640114150000|2021-12-21 19:15:50|91346.9|91296.9|91340.8|91290.8|91347.3|91303.9|91328|91290.4|21
1640114160000|2021-12-21 19:16:00|91341.2|91291.2|91334.7|91284.7|91341.2|91297.6|91318.8|91281.8|41
1640114170000|2021-12-21 19:16:10|91335.1|91285.1|91334.1|91284.1|91336.1|91298.4|91321.7|91282.9|34
1640114180000|2021-12-21 19:16:20|91335.2|91285.2|91334.8|91284.8|91335.2|91297.6|91320.9|91282.8|18
1640114190000|2021-12-21 19:16:30|91334.4|91284.4|91333.9|91283.9|91336.3|91286.3|91333.6|91283.6|25
1640114200000|2021-12-21 19:16:40|91334.7|91284.7|91334.4|91284.4|91334.7|91284.7|91333.6|91283.6|13
1640114210000|2021-12-21 19:16:50|91332.1|91282.1|91334.9|91284.9|91334.9|91284.9|91331.8|91281.8|19
1640114220000|2021-12-21 19:17:00|91334.6|91284.6|91333.8|91283.8|91337.5|91287.5|91332.6|91282.6|15
1640114230000|2021-12-21 19:17:10|91333.5|91283.5|91333.5|91283.5|91333.9|91283.9|91332.8|91282.8|17
1640114240000|2021-12-21 19:17:20|91333.2|91283.2|91331.7|91281.7|91334.9|91284.9|91331.7|91281.7|15
1640114250000|2021-12-21 19:17:30|91331.6|91281.6|91332.2|91282.2|91332.6|91282.6|91331.3|91281.3|11
1640114260000|2021-12-21 19:17:40|91333.2|91283.2|91332.7|91282.7|91335.1|91285.1|91332.7|91282.7|13
1640114270000|2021-12-21 19:17:50|91332.4|91282.4|91330.2|91305.2|91334.3|91305.2|91325.6|91281.4|19
1640114280000|2021-12-21 19:18:00|91328.8|91303.8|91324.3|91299.3|91338.8|91303.8|91323.8|91286.1|25
1640114290000|2021-12-21 19:18:10|91324|91299|91342.6|91292.6|91342.6|91306.5|91324|91290.6|25
1640114300000|2021-12-21 19:18:20|91341.8|91291.8|91342.1|91292.1|91343|91293|91340.8|91290.8|16
1640114310000|2021-12-21 19:18:30|91342.8|91292.8|91340|91290|91342.8|91292.8|91338.1|91288.1|20
1640114320000|2021-12-21 19:18:40|91340.4|91290.4|91340.5|91290.5|91341|91291|91338.9|91288.9|19
1640114330000|2021-12-21 19:18:50|91339|91289|91341.1|91291.1|91341.8|91291.8|91338.8|91288.8|17
1640114340000|2021-12-21 19:19:00|91339|91289|91334|91284|91343.6|91305.2|91325.5|91281.4|36
1640114350000|2021-12-21 19:19:10|91333.6|91283.6|91319.6|91294.6|91333.6|91298.4|91318|91278.2|29
1640114360000|2021-12-21 19:19:20|91319.3|91294.3|91330.2|91280.2|91330.6|91295.3|91316.8|91280.1|16
1640114370000|2021-12-21 19:19:30|91332.1|91282.1|91323|91298|91336.5|91301.8|91322.3|91281.5|29
1640114380000|2021-12-21 19:19:40|91322.5|91297.5|91319.4|91294.4|91323.1|91298.1|91317.7|91292.7|29
1640114390000|2021-12-21 19:19:50|91318.6|91293.6|91331.4|91281.4|91331.4|91295.5|91318.5|91280.8|12
1640114400000|2021-12-21 19:20:00|91330.8|91280.8|91331.2|91281.2|91334.3|91297.6|91320|91279.8|24
1640114410000|2021-12-21 19:20:10|91332|91282|91319.2|91294.2|91332.5|91294.2|91319.2|91279.7|17
1640114420000|2021-12-21 19:20:20|91318.7|91293.7|91325.6|91275.6|91332.9|91293.9|91314.1|91275.6|22
1640114430000|2021-12-21 19:20:30|91325.8|91275.8|91324.5|91274.5|91325.8|91275.8|91323.6|91273.6|11
1640114440000|2021-12-21 19:20:40|91324.8|91274.8|91325.5|91275.5|91325.8|91275.8|91323.9|91273.9|17
1640114450000|2021-12-21 19:20:50|91325.4|91275.4|91312.5|91287.5|91325.6|91287.5|91312.3|91274.8|17
1640114460000|2021-12-21 19:21:00|91312.6|91287.6|91311.7|91286.7|91313.8|91288.8|91311.6|91286.6|17
1640114470000|2021-12-21 19:21:10|91312.1|91287.1|91325.1|91275.1|91325.1|91287.8|91311|91274.3|19
1640114480000|2021-12-21 19:21:20|91324.8|91274.8|91325|91275|91326.7|91276.7|91324.4|91274.4|25
1640114490000|2021-12-21 19:21:30|91324.8|91274.8|91320.9|91270.9|91324.9|91274.9|91320.8|91270.8|30
1640114500000|2021-12-21 19:21:40|91321|91271|91321.4|91271.4|91321.9|91271.9|91320.8|91270.8|18
1640114510000|2021-12-21 19:21:50|91320.8|91270.8|91317.8|91267.8|91320.8|91270.8|91317.4|91267.4|31
1640114520000|2021-12-21 19:22:00|91317.6|91267.6|91322|91272|91322.9|91272.9|91317.3|91267.3|22
1640114530000|2021-12-21 19:22:10|91321.8|91271.8|91320.6|91270.6|91323.6|91273.6|91320.3|91270.3|5
1640114540000|2021-12-21 19:22:20|91324|91274|91322.9|91272.9|91324.9|91274.9|91322.2|91272.2|12
1640114550000|2021-12-21 19:22:30|91322.5|91272.5|91323.6|91273.6|91323.6|91273.6|91321.9|91271.9|15
1640114560000|2021-12-21 19:22:40|91324.6|91274.6|91325.1|91275.1|91327|91277|91321.9|91271.9|18
1640114570000|2021-12-21 19:22:50|91324.3|91274.3|91311.5|91286.5|91324.5|91288.2|91310.1|91272.1|29
1640114580000|2021-12-21 19:23:00|91311.9|91286.9|91314.4|91289.4|91315.3|91290.3|91310.2|91285.2|33
1640114590000|2021-12-21 19:23:10|91314.3|91289.3|91329.1|91279.1|91329.8|91291.4|91310.7|91275.9|45
1640114600000|2021-12-21 19:23:20|91329.6|91279.6|91333.5|91283.5|91334.1|91284.1|91329.5|91279.5|28
1640114610000|2021-12-21 19:23:30|91334|91284|91333.2|91283.2|91334|91284|91332.5|91282.5|30
1640114620000|2021-12-21 19:23:40|91333|91283|91332.2|91282.2|91333|91283|91332.2|91282.2|13
1640114630000|2021-12-21 19:23:50|91332.7|91282.7|91328.2|91278.2|91332.9|91282.9|91328.2|91278.2|36
1640114640000|2021-12-21 19:24:00|91328|91278|91332.3|91282.3|91332.4|91282.4|91327.5|91277.5|35
1640114650000|2021-12-21 19:24:10|91332.5|91282.5|91331.3|91281.3|91334|91298.1|91319.1|91280.2|30
1640114660000|2021-12-21 19:24:20|91331.5|91281.5|91331.9|91281.9|91332.2|91282.2|91329.6|91279.6|21
1640114670000|2021-12-21 19:24:30|91330.7|91280.7|91330.6|91280.6|91332.3|91282.3|91329.9|91279.9|28
1640114680000|2021-12-21 19:24:40|91329.8|91279.8|91330.5|91280.5|91330.6|91280.6|91328.3|91278.3|22
1640114690000|2021-12-21 19:24:50|91330.2|91280.2|91331.5|91281.5|91332.3|91282.3|91330.2|91280.2|31
1640114700000|2021-12-21 19:25:00|91331.8|91281.8|91332|91282|91332.3|91282.3|91331.1|91281.1|13
1640114710000|2021-12-21 19:25:10|91332.1|91282.1|91331|91281|91333|91294.1|91318|91281|19
1640114720000|2021-12-21 19:25:20|91331.4|91281.4|91331.3|91281.3|91331.9|91281.9|91330.9|91280.9|11
1640114730000|2021-12-21 19:25:30|91330.8|91280.8|91332.2|91282.2|91332.2|91282.2|91329.4|91279.4|20
1640114740000|2021-12-21 19:25:40|91332.3|91282.3|91330.4|91280.4|91332.3|91282.3|91330.2|91280.2|22
1640114750000|2021-12-21 19:25:50|91329.9|91279.9|91328.7|91278.7|91330.3|91280.3|91327.4|91277.4|23
1640114760000|2021-12-21 19:26:00|91329.2|91279.2|91327.7|91277.7|91331.4|91291.5|91316.1|91277|19
1640114770000|2021-12-21 19:26:10|91327.5|91277.5|91329.5|91279.5|91330.1|91280.1|91327.5|91277.5|13
1640114780000|2021-12-21 19:26:20|91329.3|91279.3|91328.2|91278.2|91330.4|91293.4|91316.8|91277.8|17
1640114790000|2021-12-21 19:26:30|91327.7|91277.7|91328.4|91278.4|91330.8|91280.8|91327.7|91277.7|10
1640114800000|2021-12-21 19:26:40|91330.2|91280.2|91328.6|91278.6|91330.2|91280.2|91327.3|91277.3|16
1640114810000|2021-12-21 19:26:50|91328.2|91278.2|91329|91279|91329.8|91279.8|91327.2|91277.2|18
1640114820000|2021-12-21 19:27:00|91328.2|91278.2|91317.9|91292.9|91330.9|91293|91314.7|91276.3|36
1640114830000|2021-12-21 19:27:10|91318.1|91293.1|91316.8|91291.8|91318.8|91293.8|91316.5|91291.5|20
1640114840000|2021-12-21 19:27:20|91317|91292|91312|91287|91317.3|91292.3|91310.8|91285.8|16
1640114850000|2021-12-21 19:27:30|91311.7|91286.7|91311.5|91286.5|91312.3|91287.3|91311.2|91286.2|12
1640114860000|2021-12-21 19:27:40|91311.6|91286.6|91310.2|91285.2|91314.1|91289.1|91310.2|91285.2|18
1640114870000|2021-12-21 19:27:50|91310.1|91285.1|91312.1|91287.1|91313.4|91288.4|91310.1|91285.1|11
1640114880000|2021-12-21 19:28:00|91312.5|91287.5|91305.8|91280.8|91312.5|91287.5|91305.8|91280.8|22
1640114890000|2021-12-21 19:28:10|91306.5|91281.5|91308.4|91283.4|91308.4|91283.4|91305.8|91280.8|18
1640114900000|2021-12-21 19:28:20|91319.3|91269.3|91306.7|91281.7|91320.2|91281.7|91305.9|91268.9|16
1640114910000|2021-12-21 19:28:30|91305.6|91280.6|91306.1|91281.1|91306.7|91281.7|91305.6|91280.6|13
1640114920000|2021-12-21 19:28:40|91306.6|91281.6|91306.9|91281.9|91320|91281.9|91304.9|91269|20
1640114930000|2021-12-21 19:28:50|91306.3|91281.3|91306.4|91281.4|91307.7|91282.7|91306.3|91281.3|9
1640114940000|2021-12-21 19:29:00|91306.9|91281.9|91305.6|91280.6|91306.9|91281.9|91305.1|91280.1|10
1640114950000|2021-12-21 19:29:10|91305.3|91280.3|91308.5|91283.5|91325|91283.5|91305.3|91270.6|34
1640114960000|2021-12-21 19:29:20|91308.4|91283.4|91308|91283|91323.5|91284.2|91307.2|91270.2|18
1640114970000|2021-12-21 19:29:30|91307.9|91282.9|91328.2|91278.2|91328.2|91292.2|91306.6|91278.2|24
1640114980000|2021-12-21 19:29:40|91314|91289|91315.4|91290.4|91319.7|91294.7|91312|91287|17
1640114990000|2021-12-21 19:29:50|91314|91289|91316.2|91291.2|91317.2|91292.2|91313.3|91288.3|27
1640115000000|2021-12-21 19:30:00|91316.1|91291.1|91311.1|91286.1|91326.7|91291.8|91309.5|91271|30
1640115010000|2021-12-21 19:30:10|91311.2|91286.2|91310.1|91285.1|91311.2|91286.2|91307.2|91282.2|32
1640115020000|2021-12-21 19:30:20|91309.5|91284.5|91320.7|91270.7|91323.5|91286.3|91305.5|91266.3|39
1640115030000|2021-12-21 19:30:30|91322.3|91272.3|91322.6|91272.6|91322.6|91288.3|91309.7|91268.7|32
1640115040000|2021-12-21 19:30:40|91323.2|91273.2|91320.8|91270.8|91324.8|91274.8|91320.8|91270.8|26
1640115050000|2021-12-21 19:30:50|91320.5|91270.5|91321.1|91271.1|91321.4|91271.4|91319.6|91269.6|19
1640115060000|2021-12-21 19:31:00|91321.9|91271.9|91317.7|91267.7|91321.9|91271.9|91316.2|91266.2|28
1640115070000|2021-12-21 19:31:10|91317.3|91267.3|91316.8|91266.8|91319.1|91269.1|91316.7|91266.7|33
1640115080000|2021-12-21 19:31:20|91316.9|91266.9|91319.4|91269.4|91319.4|91269.4|91316.5|91266.5|11
1640115090000|2021-12-21 19:31:30|91318.2|91268.2|91315.6|91265.6|91318.2|91268.2|91315.5|91265.5|21
1640115100000|2021-12-21 19:31:40|91315.5|91265.5|91316.4|91266.4|91317.1|91267.1|91315|91265|22
1640115110000|2021-12-21 19:31:50|91316.3|91266.3|91311.8|91261.8|91317.9|91267.9|91309.1|91259.1|35
1640115120000|2021-12-21 19:32:00|91311.2|91261.2|91315.4|91265.4|91315.4|91265.4|91310.6|91260.6|19
1640115130000|2021-12-21 19:32:10|91314.4|91264.4|91313.9|91263.9|91314.8|91264.8|91313.1|91263.1|11
1640115140000|2021-12-21 19:32:20|91313.6|91263.6|91316.4|91266.4|91316.4|91266.4|91310.5|91260.5|13
1640115150000|2021-12-21 19:32:30|91315.5|91265.5|91311|91261|91317.8|91267.8|91310.4|91260.4|27
1640115160000|2021-12-21 19:32:40|91310.9|91260.9|91312.4|91262.4|91313.2|91263.2|91309.4|91259.4|29
1640115170000|2021-12-21 19:32:50|91312.8|91262.8|91310.5|91260.5|91313.1|91263.1|91310.2|91260.2|19
1640115180000|2021-12-21 19:33:00|91310.8|91260.8|91311.7|91261.7|91313.1|91263.1|91309.9|91259.9|18
1640115190000|2021-12-21 19:33:10|91312.2|91262.2|91314.6|91264.6|91315.6|91283.8|91302.5|91259.8|37
1640115200000|2021-12-21 19:33:20|91314.3|91264.3|91313.8|91263.8|91314.4|91264.4|91313.2|91263.2|18
1640115210000|2021-12-21 19:33:30|91314.1|91264.1|91314.2|91264.2|91314.2|91264.2|91313.4|91263.4|14
1640115220000|2021-12-21 19:33:40|91314|91264|91314.4|91264.4|91315.9|91265.9|91313.6|91263.6|27
1640115230000|2021-12-21 19:33:50|91314.3|91264.3|91304|91279|91316.5|91279|91300.7|91262.8|23
1640115240000|2021-12-21 19:34:00|91303.9|91278.9|91299.3|91274.3|91315.7|91278.9|91298.8|91260.3|25
1640115250000|2021-12-21 19:34:10|91299|91274|91298.3|91273.3|91301.4|91276.4|91295|91270|24
1640115260000|2021-12-21 19:34:20|91297.4|91272.4|91298.7|91273.7|91298.7|91273.7|91296.9|91271.9|17
1640115270000|2021-12-21 19:34:30|91299.1|91274.1|91311.6|91261.6|91311.6|91274.1|91295.5|91261.6|17
1640115280000|2021-12-21 19:34:40|91311.8|91261.8|91297.6|91272.6|91314.6|91273.4|91296.1|91260.7|26
1640115290000|2021-12-21 19:34:50|91297.3|91272.3|91313.5|91263.5|91313.6|91276.5|91296.8|91262.7|15
1640115300000|2021-12-21 19:35:00|91314|91264|91297.5|91272.5|91314.4|91272.5|91296.3|91263.7|19
1640115310000|2021-12-21 19:35:10|91297.2|91272.2|91295.2|91270.2|91310.6|91272.2|91295.1|91255.3|13
1640115320000|2021-12-21 19:35:20|91296.5|91271.5|91306.8|91256.8|91307.1|91271.5|91292|91254.8|21
1640115330000|2021-12-21 19:35:30|91306.9|91256.9|91300.7|91250.7|91306.9|91262.8|91286.9|91249.4|20
1640115340000|2021-12-21 19:35:40|91301.6|91251.6|91299.8|91249.8|91301.6|91251.6|91298|91248|21
1640115350000|2021-12-21 19:35:50|91299.6|91249.6|91286.8|91261.8|91300.6|91263.2|91286.6|91249.4|22
1640115360000|2021-12-21 19:36:00|91286.6|91261.6|91292.9|91267.9|91305|91268.2|91286.6|91254.1|26
1640115370000|2021-12-21 19:36:10|91292.4|91267.4|91288.2|91263.2|91306.8|91267.5|91287.8|91251.5|22
1640115380000|2021-12-21 19:36:20|91288.8|91263.8|91291.1|91266.1|91291.2|91266.2|91288.8|91263.8|15
1640115390000|2021-12-21 19:36:30|91304.8|91254.8|91291.4|91266.4|91304.9|91266.8|91290.3|91253.6|13
1640115400000|2021-12-21 19:36:40|91304.3|91254.3|91289.3|91264.3|91308|91264.3|91288.1|91254.3|12
1640115410000|2021-12-21 19:36:50|91303.6|91253.6|91307.2|91257.2|91307.4|91267.5|91290.8|91252.8|26
1640115420000|2021-12-21 19:37:00|91307|91257|91288.7|91263.7|91307|91265.1|91288.1|91254.6|28
1640115430000|2021-12-21 19:37:10|91288.6|91263.6|91289.8|91264.8|91289.8|91264.8|91288.6|91263.6|12
1640115440000|2021-12-21 19:37:20|91292.7|91267.7|91302.9|91252.9|91303.6|91267.7|91288|91252.7|18
1640115450000|2021-12-21 19:37:30|91303.1|91253.1|91299.7|91249.7|91303.8|91253.8|91299.5|91249.5|24
1640115460000|2021-12-21 19:37:40|91300.4|91250.4|91300.9|91250.9|91301.2|91251.2|91299.9|91249.9|17
1640115470000|2021-12-21 19:37:50|91301|91251|91303.7|91253.7|91303.9|91266|91290.6|91250.8|18
1640115480000|2021-12-21 19:38:00|91304.4|91254.4|91301.1|91251.1|91306|91267.4|91289.4|91251.1|25
1640115490000|2021-12-21 19:38:10|91300.9|91250.9|91301.4|91251.4|91302.5|91252.5|91300.7|91250.7|34
1640115500000|2021-12-21 19:38:20|91301.1|91251.1|91300.4|91250.4|91301.4|91251.4|91300.1|91250.1|21
1640115510000|2021-12-21 19:38:30|91299.4|91249.4|91295.1|91245.1|91300.6|91255.2|91277.2|91242.9|29
1640115520000|2021-12-21 19:38:40|91295.2|91245.2|91279.3|91254.3|91296.6|91254.3|91278.6|91242.7|22
1640115530000|2021-12-21 19:38:50|91278.9|91253.9|91292.8|91242.8|91292.8|91255.3|91278.8|91242.7|16
1640115540000|2021-12-21 19:39:00|91292.6|91242.6|91294.2|91244.2|91295|91245|91292.6|91242.6|23
1640115550000|2021-12-21 19:39:10|91294.6|91244.6|91280.3|91255.3|91295.6|91257.8|91277.2|91244.6|29
1640115560000|2021-12-21 19:39:20|91279.9|91254.9|91294.8|91244.8|91295.4|91255.3|91279.5|91243.5|30
1640115570000|2021-12-21 19:39:30|91293.9|91243.9|91296.7|91246.7|91298|91248|91293.9|91243.9|11
1640115580000|2021-12-21 19:39:40|91297.2|91247.2|91281.1|91256.1|91298.1|91257.6|91280|91247.2|21
1640115590000|2021-12-21 19:39:50|91281.2|91256.2|91281.3|91256.3|91281.3|91256.3|91279.4|91254.4|22
1640115600000|2021-12-21 19:40:00|91293.7|91243.7|91297.1|91247.1|91297.1|91258.9|91281.3|91243.7|29
1640115610000|2021-12-21 19:40:10|91297|91247|91294.7|91244.7|91297.2|91257.2|91279.5|91244.4|24
1640115620000|2021-12-21 19:40:20|91294.8|91244.8|91281.6|91256.6|91295.4|91256.6|91279.4|91243.3|22
1640115630000|2021-12-21 19:40:30|91281|91256|91295.2|91245.2|91295.2|91256.1|91280.6|91244.4|10
1640115640000|2021-12-21 19:40:40|91295.7|91245.7|91295.9|91245.9|91296.2|91246.2|91294.4|91244.4|23
1640115650000|2021-12-21 19:40:50|91295.8|91245.8|91284.6|91259.6|91296.5|91260|91282.9|91245.8|24
1640115660000|2021-12-21 19:41:00|91285.1|91260.1|91284.4|91259.4|91286.2|91261.2|91284.4|91259.4|35
1640115670000|2021-12-21 19:41:10|91285.6|91260.6|91284.8|91259.8|91286.9|91261.9|91284|91259|25
1640115680000|2021-12-21 19:41:20|91284.7|91259.7|91283.9|91258.9|91284.9|91259.9|91283.4|91258.4|20
1640115690000|2021-12-21 19:41:30|91283.8|91258.8|91286.2|91261.2|91286.2|91261.2|91283.8|91258.8|19
1640115700000|2021-12-21 19:41:40|91286.4|91261.4|91300.4|91250.4|91300.4|91261.6|91282.9|91250.4|21
1640115710000|2021-12-21 19:41:50|91301.1|91251.1|91283.4|91258.4|91301.9|91258.5|91283.4|91247.8|15
1640115720000|2021-12-21 19:42:00|91283.9|91258.9|91285.3|91260.3|91286.2|91261.2|91283.7|91258.7|31
1640115730000|2021-12-21 19:42:10|91284.5|91259.5|91283.6|91258.6|91285.1|91260.1|91283.4|91258.4|22
1640115740000|2021-12-21 19:42:20|91283.3|91258.3|91285.4|91260.4|91285.5|91260.5|91283.3|91258.3|27
1640115750000|2021-12-21 19:42:30|91284.9|91259.9|91284.1|91259.1|91286|91261|91284.1|91259.1|19
1640115760000|2021-12-21 19:42:40|91284.2|91259.2|91300.1|91250.1|91300.1|91264.1|91283.5|91249.5|20
1640115770000|2021-12-21 19:42:50|91300.6|91250.6|91286.4|91261.4|91300.6|91262.1|91285.6|91249.4|18
1640115780000|2021-12-21 19:43:00|91286.6|91261.6|91299.5|91249.5|91299.5|91262.6|91283|91249.5|23
1640115790000|2021-12-21 19:43:10|91300.7|91250.7|91285.3|91260.3|91300.7|91261.2|91284.3|91250.7|23
1640115800000|2021-12-21 19:43:20|91285|91260|91285.9|91260.9|91286|91261|91284|91259|27
1640115810000|2021-12-21 19:43:30|91286|91261|91284.9|91259.9|91286|91261|91283.8|91258.8|26
1640115820000|2021-12-21 19:43:40|91285.5|91260.5|91286.5|91261.5|91291.6|91266.6|91285.1|91260.1|27
1640115830000|2021-12-21 19:43:50|91288.6|91263.6|91283|91258|91290.5|91265.5|91282.1|91257.1|22
1640115840000|2021-12-21 19:44:00|91296.5|91246.5|91288.7|91263.7|91296.5|91264.3|91283.5|91245.5|37
1640115850000|2021-12-21 19:44:10|91288.8|91263.8|91287|91262|91289|91264|91283.5|91258.5|32
1640115860000|2021-12-21 19:44:20|91286.9|91261.9|91286.2|91261.2|91289.1|91264.1|91285.2|91260.2|26
1640115870000|2021-12-21 19:44:30|91285.8|91260.8|91286.4|91261.4|91286.6|91261.6|91285.1|91260.1|23
1640115880000|2021-12-21 19:44:40|91286.3|91261.3|91285.4|91260.4|91286.8|91261.8|91284.1|91259.1|22
1640115890000|2021-12-21 19:44:50|91289.5|91264.5|91284|91259|91301.5|91264.5|91284|91249.5|13
1640115900000|2021-12-21 19:45:00|91286.5|91261.5|91284.4|91259.4|91304.2|91261.5|91283.9|91249.3|22
1640115910000|2021-12-21 19:45:10|91284.6|91259.6|91285.7|91260.7|91285.8|91260.8|91284.5|91259.5|23
1640115920000|2021-12-21 19:45:20|91284.8|91259.8|91284.9|91259.9|91287.6|91262.6|91284.8|91259.8|33
1640115930000|2021-12-21 19:45:30|91285|91260|91286.1|91261.1|91286.5|91261.5|91284.4|91259.4|23
1640115940000|2021-12-21 19:45:40|91285.7|91260.7|91286|91261|91286|91261|91284.9|91259.9|16
1640115950000|2021-12-21 19:45:50|91286.6|91261.6|91286.6|91261.6|91287.2|91262.2|91285.9|91260.9|7
1640115960000|2021-12-21 19:46:00|91287.1|91262.1|91286.3|91261.3|91287.1|91262.1|91284.9|91259.9|10
1640115970000|2021-12-21 19:46:10|91285.8|91260.8|91301|91251|91301|91261|91284.6|91247.8|16
1640115980000|2021-12-21 19:46:20|91299.5|91249.5|91285.7|91260.7|91300.3|91264.2|91284.9|91247.4|43
1640115990000|2021-12-21 19:46:30|91285.6|91260.6|91285.9|91260.9|91286.3|91261.3|91284.4|91259.4|20
1640116000000|2021-12-21 19:46:40|91286.2|91261.2|91282.5|91257.5|91298.7|91262.4|91282.4|91245.8|24
1640116010000|2021-12-21 19:46:50|91282.3|91257.3|91282.3|91257.3|91283.1|91258.1|91281.4|91256.4|20
1640116020000|2021-12-21 19:47:00|91282.7|91257.7|91282|91257|91283.4|91258.4|91281.4|91256.4|18
1640116030000|2021-12-21 19:47:10|91281.1|91256.1|91282.7|91257.7|91282.8|91257.8|91281.1|91256.1|15
1640116040000|2021-12-21 19:47:20|91282.8|91257.8|91282.4|91257.4|91282.9|91257.9|91280.3|91255.3|21
1640116050000|2021-12-21 19:47:30|91282.5|91257.5|91298.4|91248.4|91300.7|91257.6|91281.3|91247.6|27
1640116060000|2021-12-21 19:47:40|91298.5|91248.5|91298|91248|91298.5|91248.5|91295.5|91245.5|24
1640116070000|2021-12-21 19:47:50|91297.4|91247.4|91297.1|91247.1|91300.3|91250.3|91294.4|91244.4|37
1640116080000|2021-12-21 19:48:00|91296.4|91246.4|91298.4|91248.4|91298.7|91248.7|91295.2|91245.2|32
1640116090000|2021-12-21 19:48:10|91297.7|91247.7|91298|91248|91300.4|91250.4|91297.7|91247.7|10
1640116100000|2021-12-21 19:48:20|91297.7|91247.7|91302.2|91252.2|91308|91258|91297.6|91247.6|22
1640116110000|2021-12-21 19:48:30|91299.8|91249.8|91304.5|91254.5|91305.3|91255.3|91299.5|91249.5|25
1640116120000|2021-12-21 19:48:40|91304.4|91254.4|91302.8|91252.8|91304.8|91254.8|91301|91251|24
1640116130000|2021-12-21 19:48:50|91301.7|91251.7|91303.5|91253.5|91303.8|91253.8|91300|91250|26
1640116140000|2021-12-21 19:49:00|91304.5|91254.5|91302.2|91252.2|91305.7|91255.7|91301.4|91251.4|33
1640116150000|2021-12-21 19:49:10|91302.8|91252.8|91304.9|91254.9|91306.4|91256.4|91301.2|91251.2|40
1640116160000|2021-12-21 19:49:20|91302.1|91252.1|91304.2|91254.2|91304.2|91254.2|91300.8|91250.8|32
1640116170000|2021-12-21 19:49:30|91304.6|91254.6|91301.7|91251.7|91304.6|91254.6|91300.8|91250.8|33
1640116180000|2021-12-21 19:49:40|91302.2|91252.2|91301.1|91251.1|91302.6|91252.6|91300.8|91250.8|30
1640116190000|2021-12-21 19:49:50|91301.6|91251.6|91304.3|91254.3|91305.2|91255.2|91301.3|91251.3|22
1640116200000|2021-12-21 19:50:00|91303.2|91253.2|91302.5|91252.5|91306.3|91256.3|91301.3|91251.3|41
1640116210000|2021-12-21 19:50:10|91302.6|91252.6|91299.7|91249.7|91303.5|91253.5|91295.6|91245.6|37
1640116220000|2021-12-21 19:50:20|91297.8|91247.8|91301.4|91251.4|91302.8|91252.8|91297.6|91247.6|7
1640116230000|2021-12-21 19:50:30|91301.1|91251.1|91298.6|91248.6|91301.1|91251.1|91297.5|91247.5|14
1640116240000|2021-12-21 19:50:40|91299.2|91249.2|91300|91250|91300|91250|91297.7|91247.7|27
1640116250000|2021-12-21 19:50:50|91298.8|91248.8|91299.2|91249.2|91300.1|91250.1|91298.2|91248.2|23
1640116260000|2021-12-21 19:51:00|91299.3|91249.3|91297.4|91247.4|91300.5|91250.5|91296|91246|24
1640116270000|2021-12-21 19:51:10|91297.7|91247.7|91296.2|91246.2|91298.6|91248.6|91295.2|91245.2|26
1640116280000|2021-12-21 19:51:20|91295.8|91245.8|91287.6|91237.6|91296.6|91246.6|91287.4|91237.4|37
1640116290000|2021-12-21 19:51:30|91287.5|91237.5|91287.8|91237.8|91288.4|91238.4|91287.1|91237.1|17
1640116300000|2021-12-21 19:51:40|91288.1|91238.1|91294.7|91244.7|91297.1|91247.1|91288|91238|20
1640116310000|2021-12-21 19:51:50|91293.1|91243.1|91291.4|91241.4|91295.4|91245.4|91290.7|91240.7|47
1640116320000|2021-12-21 19:52:00|91291.7|91241.7|91291.8|91241.8|91293.2|91243.2|91291.2|91241.2|32
1640116330000|2021-12-21 19:52:10|91292.2|91242.2|91291.1|91241.1|91292.2|91242.2|91290.1|91240.1|19
1640116340000|2021-12-21 19:52:20|91290.8|91240.8|91292.4|91242.4|91292.4|91242.4|91290.6|91240.6|15
1640116350000|2021-12-21 19:52:30|91292.2|91242.2|91292|91242|91292.7|91242.7|91290.9|91240.9|21
1640116360000|2021-12-21 19:52:40|91291.5|91241.5|91295.2|91245.2|91295.2|91245.2|91290.8|91240.8|22
1640116370000|2021-12-21 19:52:50|91293.2|91243.2|91292.2|91242.2|91294.8|91244.8|91291.6|91241.6|23
1640116380000|2021-12-21 19:53:00|91292.7|91242.7|91288.4|91238.4|91292.7|91242.7|91286.5|91236.5|38
1640116390000|2021-12-21 19:53:10|91288.7|91238.7|91287.4|91237.4|91288.7|91238.7|91287|91237|24
1640116400000|2021-12-21 19:53:20|91287.3|91237.3|91290.4|91240.4|91291.5|91241.5|91287|91237|22
1640116410000|2021-12-21 19:53:30|91290.2|91240.2|91287.4|91237.4|91291.2|91241.2|91287.4|91237.4|17
1640116420000|2021-12-21 19:53:40|91287.6|91237.6|91288.3|91238.3|91290.7|91240.7|91286.8|91236.8|25
1640116430000|2021-12-21 19:53:50|91287.8|91237.8|91282|91232|91287.8|91237.8|91281.5|91231.5|34
1640116440000|2021-12-21 19:54:00|91284.1|91234.1|91281.6|91231.6|91284.1|91234.1|91281.1|91231.1|28
1640116450000|2021-12-21 19:54:10|91283.1|91233.1|91282.5|91232.5|91284.6|91234.6|91282.4|91232.4|13
1640116460000|2021-12-21 19:54:20|91282.6|91232.6|91277.2|91252.2|91290.3|91253.6|91274.7|91231.9|38
1640116470000|2021-12-21 19:54:30|91277|91252|91291.9|91241.9|91292.4|91252|91277|91240|39
1640116480000|2021-12-21 19:54:40|91291.6|91241.6|91293.4|91243.4|91297.4|91247.4|91290.8|91240.8|37
1640116490000|2021-12-21 19:54:50|91292.4|91242.4|91300.5|91250.5|91301.3|91251.3|91292.4|91242.4|29
1640116500000|2021-12-21 19:55:00|91300.6|91250.6|91297|91247|91300.6|91250.6|91296.2|91246.2|22
1640116510000|2021-12-21 19:55:10|91296.5|91246.5|91295.9|91245.9|91298|91248|91295.6|91245.6|23
1640116520000|2021-12-21 19:55:20|91295.7|91245.7|91291.1|91241.1|91295.7|91245.7|91290|91240|43
1640116530000|2021-12-21 19:55:30|91291.5|91241.5|91286.1|91236.1|91291.9|91241.9|91281.9|91231.9|50
1640116540000|2021-12-21 19:55:40|91286.7|91236.7|91284.1|91234.1|91286.7|91236.7|91284|91234|29
1640116550000|2021-12-21 19:55:50|91283.6|91233.6|91283.8|91233.8|91285.3|91235.3|91282.8|91232.8|38
1640116560000|2021-12-21 19:56:00|91284.8|91234.8|91266.4|91241.4|91285.1|91244|91266.4|91230.3|41
1640116570000|2021-12-21 19:56:10|91268.5|91243.5|91280.2|91230.2|91284.6|91243.5|91268.5|91229.8|42
1640116580000|2021-12-21 19:56:20|91280.3|91230.3|91278.3|91228.3|91280.8|91230.8|91278.3|91228.3|29
1640116590000|2021-12-21 19:56:30|91278.4|91228.4|91279.4|91229.4|91281.9|91231.9|91278.4|91228.4|28
1640116600000|2021-12-21 19:56:40|91279.5|91229.5|91286.8|91236.8|91287.8|91237.8|91277.5|91227.5|31
1640116610000|2021-12-21 19:56:50|91287.3|91237.3|91288.8|91238.8|91292.1|91242.1|91284.9|91234.9|39
1640116620000|2021-12-21 19:57:00|91289|91239|91287.3|91237.3|91290.2|91240.2|91286.5|91236.5|43
1640116630000|2021-12-21 19:57:10|91287.1|91237.1|91287.9|91237.9|91287.9|91237.9|91285.7|91235.7|31
1640116640000|2021-12-21 19:57:20|91287.5|91237.5|91284|91234|91287.9|91237.9|91284|91234|34
1640116650000|2021-12-21 19:57:30|91284.6|91234.6|91285.1|91235.1|91286.5|91236.5|91284.6|91234.6|20
1640116660000|2021-12-21 19:57:40|91285.4|91235.4|91283.9|91233.9|91287.1|91237.1|91283.9|91233.9|32
1640116670000|2021-12-21 19:57:50|91283.8|91233.8|91281.5|91231.5|91284.6|91234.6|91281.5|91231.5|34
1640116680000|2021-12-21 19:58:00|91283|91233|91286.9|91236.9|91287.5|91249.7|91272|91231.9|36
1640116690000|2021-12-21 19:58:10|91287.6|91237.6|91296.2|91246.2|91296.2|91259|91273.5|91237.3|41
1640116700000|2021-12-21 19:58:20|91295|91245|91293|91243|91295.1|91245.1|91291.9|91241.9|21
1640116710000|2021-12-21 19:58:30|91292.8|91242.8|91290.6|91240.6|91293.6|91243.6|91290.6|91240.6|34
1640116720000|2021-12-21 19:58:40|91289|91239|91290.7|91240.7|91295.1|91256.3|91280.7|91239|30
1640116730000|2021-12-21 19:58:50|91290.5|91240.5|91287.3|91237.3|91291.8|91241.8|91286.8|91236.8|33
1640116740000|2021-12-21 19:59:00|91288.4|91238.4|91289|91239|91289.6|91239.6|91287|91237|20
1640116750000|2021-12-21 19:59:10|91288.7|91238.7|91279.2|91254.2|91292.7|91254.6|91276.9|91237.7|31
1640116760000|2021-12-21 19:59:20|91277.4|91252.4|91284.1|91234.1|91287.2|91255.2|91269.3|91233.8|45
1640116770000|2021-12-21 19:59:30|91282.5|91232.5|91277.7|91227.7|91284.2|91234.2|91277.7|91227.7|50
1640116780000|2021-12-21 19:59:40|91279.1|91229.1|91266.2|91241.2|91279.4|91243.9|91266.2|91227.8|39
1640116790000|2021-12-21 19:59:50|91267.8|91242.8|91265.2|91240.2|91277.5|91243.8|91261.6|91227.5|39
1640116800000|2021-12-21 20:00:00|91279.3|91229.3|91278.1|91228.1|91279.3|91229.3|91277|91227|31
1640116810000|2021-12-21 20:00:10|91276.8|91226.8|91276.2|91226.2|91279.5|91229.5|91275.3|91225.3|22
1640116820000|2021-12-21 20:00:20|91275.7|91225.7|91273.6|91223.6|91279.2|91229.2|91273.5|91223.5|22
1640116830000|2021-12-21 20:00:30|91273.4|91223.4|91264|91214|91273.4|91223.4|91263.8|91213.8|36
1640116840000|2021-12-21 20:00:40|91263.9|91213.9|91267.9|91217.9|91268|91218|91263.6|91213.6|31
1640116850000|2021-12-21 20:00:50|91268|91218|91268.1|91218.1|91268.9|91218.9|91267.6|91217.6|30
1640116860000|2021-12-21 20:01:00|91267.6|91217.6|91271.1|91221.1|91271.1|91221.1|91267.3|91217.3|25
1640116870000|2021-12-21 20:01:10|91270.5|91220.5|91267.6|91217.6|91271.5|91233.5|91256.6|91217.5|35
1640116880000|2021-12-21 20:01:20|91268.1|91218.1|91269|91219|91269.5|91219.5|91266.8|91216.8|22
1640116890000|2021-12-21 20:01:30|91268.9|91218.9|91268.7|91218.7|91269.1|91219.1|91268.4|91218.4|15
1640116900000|2021-12-21 20:01:40|91268.6|91218.6|91270.8|91220.8|91271.1|91221.1|91266.6|91216.6|19
1640116910000|2021-12-21 20:01:50|91270.7|91220.7|91271.7|91221.7|91272.4|91222.4|91268.1|91218.1|29
1640116920000|2021-12-21 20:02:00|91272|91222|91271.5|91221.5|91272.7|91222.7|91271.4|91221.4|28
1640116930000|2021-12-21 20:02:10|91271.3|91221.3|91272.7|91222.7|91272.8|91222.8|91271.1|91221.1|10
1640116940000|2021-12-21 20:02:20|91272.4|91222.4|91272.8|91222.8|91273.6|91223.6|91271.7|91221.7|34
1640116950000|2021-12-21 20:02:30|91272.4|91222.4|91271.7|91221.7|91273.4|91223.4|91271.2|91221.2|28
1640116960000|2021-12-21 20:02:40|91271.2|91221.2|91272.4|91222.4|91276.4|91236.9|91260.5|91221.2|31
1640116970000|2021-12-21 20:02:50|91272.6|91222.6|91270.7|91220.7|91272.9|91222.9|91270.7|91220.7|21
1640116980000|2021-12-21 20:03:00|91271.9|91221.9|91273.8|91223.8|91273.8|91223.8|91271.9|91221.9|22
1640116990000|2021-12-21 20:03:10|91274|91224|91274.8|91224.8|91274.8|91224.8|91272.2|91222.2|37
1640117000000|2021-12-21 20:03:20|91274.9|91224.9|91275.8|91225.8|91276.9|91226.9|91272.5|91222.5|36
1640117010000|2021-12-21 20:03:30|91277.5|91227.5|91278.1|91228.1|91278.5|91241.2|91264|91225.9|44
1640117020000|2021-12-21 20:03:40|91277.3|91227.3|91277.8|91227.8|91279.5|91229.5|91277.3|91227.3|25
1640117030000|2021-12-21 20:03:50|91277.3|91227.3|91276.9|91226.9|91281.7|91231.7|91276.9|91226.9|35
1640117040000|2021-12-21 20:04:00|91279.2|91229.2|91280.8|91230.8|91280.8|91230.8|91275.4|91225.4|36
1640117050000|2021-12-21 20:04:10|91280.4|91230.4|91280.5|91230.5|91280.9|91230.9|91278.6|91228.6|28
1640117060000|2021-12-21 20:04:20|91280.6|91230.6|91279.4|91229.4|91280.6|91230.6|91278.8|91228.8|21
1640117070000|2021-12-21 20:04:30|91281.1|91231.1|91282.1|91232.1|91283.5|91233.5|91279.4|91229.4|36
1640117080000|2021-12-21 20:04:40|91281.9|91231.9|91281|91231|91282.8|91232.8|91280|91230|24
1640117090000|2021-12-21 20:04:50|91280|91230|91279.6|91229.6|91281|91231|91277.2|91227.2|45
1640117100000|2021-12-21 20:05:00|91280.5|91230.5|91278.6|91228.6|91280.5|91230.5|91277.3|91227.3|34
1640117110000|2021-12-21 20:05:10|91279.3|91229.3|91279.1|91229.1|91280.3|91230.3|91278.4|91228.4|17
1640117120000|2021-12-21 20:05:20|91278.4|91228.4|91278.5|91228.5|91280.9|91230.9|91278.2|91228.2|11
1640117130000|2021-12-21 20:05:30|91278.7|91228.7|91277.8|91227.8|91280.1|91230.1|91275|91225|27
1640117140000|2021-12-21 20:05:40|91277.7|91227.7|91280.9|91230.9|91281.2|91231.2|91277.7|91227.7|21
1640117150000|2021-12-21 20:05:50|91280.7|91230.7|91278|91228|91281.4|91231.4|91278|91228|25
1640117160000|2021-12-21 20:06:00|91278.1|91228.1|91278.5|91228.5|91279.3|91229.3|91277.4|91227.4|18
1640117170000|2021-12-21 20:06:10|91277.6|91227.6|91279.4|91229.4|91281|91231|91275.8|91225.8|32
1640117180000|2021-12-21 20:06:20|91281.6|91231.6|91282.5|91232.5|91282.5|91232.5|91277.7|91227.7|26
1640117190000|2021-12-21 20:06:30|91282.4|91232.4|91269.8|91219.8|91282.4|91232.4|91267|91217|29
1640117200000|2021-12-21 20:06:40|91269|91219|91272|91222|91274.3|91224.3|91268.5|91218.5|37
1640117210000|2021-12-21 20:06:50|91272.1|91222.1|91273.3|91223.3|91274|91224|91272|91222|22
1640117220000|2021-12-21 20:07:00|91273.5|91223.5|91273.2|91223.2|91274.5|91224.5|91272.8|91222.8|23
1640117230000|2021-12-21 20:07:10|91273.7|91223.7|91272.5|91222.5|91274.2|91224.2|91272.3|91222.3|18
1640117240000|2021-12-21 20:07:20|91273|91223|91270.4|91220.4|91273.8|91233.1|91256.6|91220.4|11
1640117250000|2021-12-21 20:07:30|91274.8|91224.8|91270.7|91220.7|91275.5|91225.5|91270.7|91220.7|29
1640117260000|2021-12-21 20:07:40|91271|91221|91272.5|91222.5|91272.9|91232|91256.9|91220.4|14
1640117270000|2021-12-21 20:07:50|91271.6|91221.6|91263.3|91213.3|91272|91224.1|91248.7|91206.7|32
1640117280000|2021-12-21 20:08:00|91262|91212|91262|91212|91265|91215|91258|91208|35
1640117290000|2021-12-21 20:08:10|91262.1|91212.1|91260.6|91210.6|91262.3|91212.3|91257.1|91207.1|21
1640117300000|2021-12-21 20:08:20|91260.8|91210.8|91259|91209|91260.8|91210.8|91257.4|91207.4|20
1640117310000|2021-12-21 20:08:30|91258.7|91208.7|91259.4|91209.4|91263.4|91213.4|91258.5|91208.5|10
1640117320000|2021-12-21 20:08:40|91257.3|91207.3|91257.3|91207.3|91259.4|91209.4|91256.6|91206.6|12
1640117330000|2021-12-21 20:08:50|91256|91206|91250.5|91200.5|91259.3|91209.3|91249.8|91199.8|21
1640117340000|2021-12-21 20:09:00|91250.3|91200.3|91253.8|91203.8|91255.3|91205.3|91249.8|91199.8|22
1640117350000|2021-12-21 20:09:10|91253.9|91203.9|91254.8|91204.8|91255.2|91205.2|91253.5|91203.5|13
1640117360000|2021-12-21 20:09:20|91254.3|91204.3|91261.8|91211.8|91261.9|91220.6|91245.6|91204.3|18
1640117370000|2021-12-21 20:09:30|91261.5|91211.5|91262.3|91212.3|91263.8|91221.6|91246.1|91207.7|19
1640117380000|2021-12-21 20:09:40|91261|91211|91263.8|91213.8|91263.8|91213.8|91261|91211|16
1640117390000|2021-12-21 20:09:50|91263.4|91213.4|91264|91214|91264|91214|91261.1|91211.1|9
1640117400000|2021-12-21 20:10:00|91263|91213|91262.9|91212.9|91263.3|91213.3|91260.5|91210.5|19
1640117410000|2021-12-21 20:10:10|91262.3|91212.3|91262.9|91212.9|91263.2|91213.2|91261.4|91211.4|11
1640117420000|2021-12-21 20:10:20|91262|91212|91262.4|91212.4|91264.2|91214.2|91259.8|91209.8|25
1640117430000|2021-12-21 20:10:30|91261.9|91211.9|91262.8|91212.8|91262.8|91212.8|91260.1|91210.1|11
1640117440000|2021-12-21 20:10:40|91262.9|91212.9|91256|91206|91262.9|91212.9|91254.8|91204.8|14
1640117450000|2021-12-21 20:10:50|91256.1|91206.1|91257.6|91207.6|91260.5|91210.5|91256.1|91206.1|6
1640117460000|2021-12-21 20:11:00|91256.8|91206.8|91255.1|91205.1|91257.8|91207.8|91251.3|91201.3|17
1640117470000|2021-12-21 20:11:10|91254.3|91204.3|91255.1|91205.1|91256.5|91206.5|91254.1|91204.1|18
1640117480000|2021-12-21 20:11:20|91255.2|91205.2|91257.7|91207.7|91257.7|91207.7|91254.8|91204.8|19
1640117490000|2021-12-21 20:11:30|91257.1|91207.1|91257.7|91207.7|91259.4|91215.3|91240.3|91203.2|9
1640117500000|2021-12-21 20:11:40|91257|91207|91258.6|91208.6|91260|91210|91257|91207|7
1640117510000|2021-12-21 20:11:50|91256.3|91206.3|91259|91209|91259.3|91209.3|91256.3|91206.3|13
1640117520000|2021-12-21 20:12:00|91259.8|91209.8|91259.5|91209.5|91265.3|91215.3|91257.7|91207.7|26
1640117530000|2021-12-21 20:12:10|91259.3|91209.3|91258.9|91208.9|91260.4|91210.4|91254.2|91204.2|28
1640117540000|2021-12-21 20:12:20|91257.5|91207.5|91257.4|91207.4|91259|91209|91254.1|91204.1|21
1640117550000|2021-12-21 20:12:30|91257.3|91207.3|91261.9|91211.9|91263|91213|91255.8|91205.8|28
1640117560000|2021-12-21 20:12:40|91263.6|91213.6|91260.9|91210.9|91263.9|91213.9|91260.1|91210.1|22
1640117570000|2021-12-21 20:12:50|91260.7|91210.7|91257.7|91207.7|91261.3|91211.3|91257.7|91207.7|19
1640117580000|2021-12-21 20:13:00|91257.5|91207.5|91258.6|91208.6|91260.1|91210.1|91257.5|91207.5|29
1640117590000|2021-12-21 20:13:10|91258.9|91208.9|91259.2|91209.2|91260|91210|91257.3|91207.3|21
1640117600000|2021-12-21 20:13:20|91259.4|91209.4|91258.5|91208.5|91259.7|91209.7|91257.9|91207.9|16
1640117610000|2021-12-21 20:13:30|91258.7|91208.7|91253.7|91203.7|91258.7|91208.7|91252.5|91202.5|32
1640117620000|2021-12-21 20:13:40|91254.6|91204.6|91255.5|91205.5|91256.5|91219|91243.3|91202.9|17
1640117630000|2021-12-21 20:13:50|91255.4|91205.4|91255.3|91205.3|91256.3|91206.3|91253.8|91203.8|16
1640117640000|2021-12-21 20:14:00|91255.2|91205.2|91254.4|91204.4|91257|91207|91253.4|91203.4|15
1640117650000|2021-12-21 20:14:10|91255.7|91205.7|91253.7|91203.7|91255.7|91205.7|91252.8|91202.8|15
1640117660000|2021-12-21 20:14:20|91255.9|91205.9|91258.5|91208.5|91259|91209|91255|91205|20
1640117670000|2021-12-21 20:14:30|91258.6|91208.6|91259.1|91209.1|91259.1|91209.1|91257.3|91207.3|24
1640117680000|2021-12-21 20:14:40|91259|91209|91258.5|91208.5|91260.3|91210.3|91257.9|91207.9|22
1640117690000|2021-12-21 20:14:50|91258.1|91208.1|91239.1|91214.1|91259.2|91214.5|91239.1|91204.5|26
1640117700000|2021-12-21 20:15:00|91241.4|91216.4|91252.2|91202.2|91253.3|91216.4|91239.9|91199.8|36
1640117710000|2021-12-21 20:15:10|91252.6|91202.6|91252.9|91202.9|91253.1|91203.1|91250.5|91200.5|25
1640117720000|2021-12-21 20:15:20|91253.5|91203.5|91258.3|91208.3|91258.7|91208.7|91253|91203|23
1640117730000|2021-12-21 20:15:30|91257.9|91207.9|91255.6|91205.6|91258.3|91208.3|91254.4|91204.4|21
1640117740000|2021-12-21 20:15:40|91255.5|91205.5|91257.1|91207.1|91257.9|91207.9|91255.5|91205.5|19
1640117750000|2021-12-21 20:15:50|91256|91206|91254.8|91204.8|91256.4|91206.4|91250.9|91200.9|19
1640117760000|2021-12-21 20:16:00|91255.2|91205.2|91253.5|91203.5|91256.3|91206.3|91252|91202|20
1640117770000|2021-12-21 20:16:10|91252.2|91202.2|91254.3|91204.3|91254.9|91204.9|91252.2|91202.2|20
1640117780000|2021-12-21 20:16:20|91254|91204|91254.7|91204.7|91256.1|91206.1|91253.4|91203.4|23
1640117790000|2021-12-21 20:16:30|91255|91205|91256.9|91206.9|91259.1|91209.1|91253.4|91203.4|27
1640117800000|2021-12-21 20:16:40|91257.6|91207.6|91257.7|91207.7|91259.7|91209.7|91254.5|91204.5|23
1640117810000|2021-12-21 20:16:50|91257.6|91207.6|91258.3|91208.3|91258.9|91208.9|91257.1|91207.1|23
1640117820000|2021-12-21 20:17:00|91258.6|91208.6|91256.2|91206.2|91259.3|91209.3|91255.5|91205.5|26
1640117830000|2021-12-21 20:17:10|91256.7|91206.7|91259|91209|91259.9|91209.9|91255.5|91205.5|17
1640117840000|2021-12-21 20:17:20|91257.5|91207.5|91256.1|91206.1|91259.4|91209.4|91255.2|91205.2|19
1640117850000|2021-12-21 20:17:30|91253.7|91203.7|91255|91205|91257.4|91207.4|91253.1|91203.1|30
1640117860000|2021-12-21 20:17:40|91255.2|91205.2|91256.6|91206.6|91257.5|91207.5|91255|91205|20
1640117870000|2021-12-21 20:17:50|91255.3|91205.3|91250.6|91200.6|91255.8|91205.8|91249.1|91199.1|25
1640117880000|2021-12-21 20:18:00|91250.5|91200.5|91252.6|91202.6|91254.7|91204.7|91250.4|91200.4|24
1640117890000|2021-12-21 20:18:10|91253|91203|91254.3|91204.3|91258.4|91208.4|91253|91203|41
1640117900000|2021-12-21 20:18:20|91254.6|91204.6|91256.8|91206.8|91257.5|91207.5|91254.6|91204.6|22
1640117910000|2021-12-21 20:18:30|91256.9|91206.9|91255.6|91205.6|91257.1|91207.1|91255.5|91205.5|17
1640117920000|2021-12-21 20:18:40|91255.5|91205.5|91256.9|91206.9|91259.1|91209.1|91255.5|91205.5|24
1640117930000|2021-12-21 20:18:50|91256.2|91206.2|91258|91208|91258.1|91208.1|91256.2|91206.2|27
1640117940000|2021-12-21 20:19:00|91257.5|91207.5|91261.9|91211.9|91266.1|91216.1|91256.6|91206.6|33
1640117950000|2021-12-21 20:19:10|91262.1|91212.1|91265.1|91215.1|91273.6|91223.6|91260.7|91210.7|26
1640117960000|2021-12-21 20:19:20|91265.5|91215.5|91265|91215|91268.1|91218.1|91263.5|91213.5|27
1640117970000|2021-12-21 20:19:30|91264.7|91214.7|91267.4|91217.4|91270.9|91220.9|91264.3|91214.3|28
1640117980000|2021-12-21 20:19:40|91267.5|91217.5|91268.6|91218.6|91268.6|91218.6|91265.4|91215.4|21
1640117990000|2021-12-21 20:19:50|91268.8|91218.8|91268.2|91218.2|91270.3|91220.3|91268.1|91218.1|16
1640118000000|2021-12-21 20:20:00|91267.9|91217.9|91270.6|91220.6|91272.5|91222.5|91267.8|91217.8|28
1640118010000|2021-12-21 20:20:10|91270.9|91220.9|91270.5|91220.5|91272.1|91222.1|91270.1|91220.1|39
1640118020000|2021-12-21 20:20:20|91270.4|91220.4|91269.1|91219.1|91270.9|91220.9|91268.9|91218.9|25
1640118030000|2021-12-21 20:20:30|91269.6|91219.6|91271.6|91221.6|91273.7|91223.7|91268.4|91218.4|35
1640118040000|2021-12-21 20:20:40|91272.4|91222.4|91272.7|91222.7|91274.8|91224.8|91271.7|91221.7|25
1640118050000|2021-12-21 20:20:50|91272.9|91222.9|91276.1|91226.1|91277.1|91227.1|91272.9|91222.9|21
1640118060000|2021-12-21 20:21:00|91275.1|91225.1|91275.5|91225.5|91275.8|91225.8|91274.8|91224.8|32
1640118070000|2021-12-21 20:21:10|91276|91226|91275.1|91225.1|91276.3|91226.3|91275|91225|18
1640118080000|2021-12-21 20:21:20|91274.9|91224.9|91279.1|91229.1|91281.2|91231.2|91274.9|91224.9|26
1640118090000|2021-12-21 20:21:30|91279.4|91229.4|91275.1|91225.1|91279.9|91229.9|91275.1|91225.1|30
1640118100000|2021-12-21 20:21:40|91275.3|91225.3|91270.6|91220.6|91276|91226|91270.6|91220.6|22
1640118110000|2021-12-21 20:21:50|91270.5|91220.5|91271.7|91221.7|91276.9|91226.9|91270.5|91220.5|14
1640118120000|2021-12-21 20:22:00|91271.4|91221.4|91273.7|91223.7|91274.1|91224.1|91270.8|91220.8|22
1640118130000|2021-12-21 20:22:10|91273.4|91223.4|91277.1|91227.1|91277.8|91227.8|91273.4|91223.4|23
1640118140000|2021-12-21 20:22:20|91276.8|91226.8|91280.3|91230.3|91280.6|91230.6|91275.1|91225.1|24
1640118150000|2021-12-21 20:22:30|91280.5|91230.5|91279.8|91229.8|91280.7|91230.7|91277.8|91227.8|28
1640118160000|2021-12-21 20:22:40|91280|91230|91281.4|91231.4|91281.4|91231.4|91279.7|91229.7|35
1640118170000|2021-12-21 20:22:50|91280.8|91230.8|91276.8|91226.8|91280.8|91230.8|91276.7|91226.7|31
1640118180000|2021-12-21 20:23:00|91276.9|91226.9|91278.2|91228.2|91281|91231|91276.8|91226.8|47
1640118190000|2021-12-21 20:23:10|91278.6|91228.6|91280.8|91230.8|91280.8|91230.8|91276.6|91226.6|31
1640118200000|2021-12-21 20:23:20|91280.5|91230.5|91281.5|91231.5|91282.2|91232.2|91279.8|91229.8|44
1640118210000|2021-12-21 20:23:30|91281.6|91231.6|91284.1|91234.1|91287.4|91237.4|91281.3|91231.3|37
1640118220000|2021-12-21 20:23:40|91284|91234|91285.3|91235.3|91286.5|91236.5|91283.6|91233.6|24
1640118230000|2021-12-21 20:23:50|91285.2|91235.2|91285.2|91235.2|91286.7|91236.7|91284.4|91234.4|18
1640118240000|2021-12-21 20:24:00|91285.3|91235.3|91284.9|91234.9|91288|91238|91284.1|91234.1|25
1640118250000|2021-12-21 20:24:10|91285.2|91235.2|91286.3|91236.3|91287.3|91237.3|91285.1|91235.1|28
1640118260000|2021-12-21 20:24:20|91284.9|91234.9|91287.3|91237.3|91287.3|91237.3|91284.9|91234.9|28
1640118270000|2021-12-21 20:24:30|91287.1|91237.1|91285.2|91235.2|91290.1|91240.1|91283.6|91233.6|34
1640118280000|2021-12-21 20:24:40|91285.3|91235.3|91284.1|91234.1|91285.3|91235.3|91283.5|91233.5|29
1640118290000|2021-12-21 20:24:50|91283.9|91233.9|91284.7|91234.7|91285.6|91235.6|91283.9|91233.9|22
1640118300000|2021-12-21 20:25:00|91284.4|91234.4|91278.8|91228.8|91284.4|91234.4|91277.2|91227.2|31
1640118310000|2021-12-21 20:25:10|91279.3|91229.3|91278.4|91228.4|91279.3|91229.3|91276.4|91226.4|26
1640118320000|2021-12-21 20:25:20|91278.5|91228.5|91281.8|91231.8|91289|91239|91277.5|91227.5|30
1640118330000|2021-12-21 20:25:30|91281.1|91231.1|91281.4|91231.4|91281.8|91231.8|91279.5|91229.5|33
1640118340000|2021-12-21 20:25:40|91281|91231|91281.1|91231.1|91290.7|91240.7|91279.9|91229.9|49
1640118350000|2021-12-21 20:25:50|91281.2|91231.2|91281.5|91231.5|91281.5|91231.5|91279.7|91229.7|43
1640118360000|2021-12-21 20:26:00|91280.3|91230.3|91282.6|91232.6|91299.2|91249.2|91280.2|91230.2|43
1640118370000|2021-12-21 20:26:10|91283.5|91233.5|91288.3|91238.3|91289.7|91239.7|91282|91232|24
1640118380000|2021-12-21 20:26:20|91288|91238|91291|91241|91293.5|91243.5|91287.2|91237.2|34
1640118390000|2021-12-21 20:26:30|91290.8|91240.8|91284.8|91234.8|91290.8|91240.8|91284.8|91234.8|17
1640118400000|2021-12-21 20:26:40|91282.4|91232.4|91286.3|91236.3|91287.6|91237.6|91282.4|91232.4|12
1640118410000|2021-12-21 20:26:50|91285.9|91235.9|91283.9|91233.9|91285.9|91235.9|91283.6|91233.6|23
1640118420000|2021-12-21 20:27:00|91283.7|91233.7|91279.9|91229.9|91284|91234|91279.6|91229.6|27
1640118430000|2021-12-21 20:27:10|91279.3|91229.3|91282.5|91232.5|91282.5|91232.5|91279.3|91229.3|15
1640118440000|2021-12-21 20:27:20|91281.8|91231.8|91285.1|91235.1|91288.5|91238.5|91281.8|91231.8|26
1640118450000|2021-12-21 20:27:30|91285.2|91235.2|91280.6|91230.6|91285.2|91235.2|91280.6|91230.6|21
1640118460000|2021-12-21 20:27:40|91280.9|91230.9|91281.9|91231.9|91281.9|91231.9|91280.4|91230.4|13
1640118470000|2021-12-21 20:27:50|91281.5|91231.5|91278|91228|91281.5|91231.5|91277.7|91227.7|21
1640118480000|2021-12-21 20:28:00|91278.5|91228.5|91280.8|91230.8|91280.9|91230.9|91277.8|91227.8|19
1640118490000|2021-12-21 20:28:10|91280.6|91230.6|91282.5|91232.5|91283.1|91233.1|91280.6|91230.6|20
1640118500000|2021-12-21 20:28:20|91282.6|91232.6|91282.4|91232.4|91284.5|91234.5|91282|91232|17
1640118510000|2021-12-21 20:28:30|91283|91233|91283.5|91233.5|91284.5|91234.5|91282.7|91232.7|12
1640118520000|2021-12-21 20:28:40|91282.8|91232.8|91283.2|91233.2|91283.4|91233.4|91280.7|91230.7|12
1640118530000|2021-12-21 20:28:50|91282.6|91232.6|91283.8|91233.8|91285.2|91235.2|91282.1|91232.1|22
1640118540000|2021-12-21 20:29:00|91283.7|91233.7|91282.4|91232.4|91284.7|91234.7|91281.6|91231.6|16
1640118550000|2021-12-21 20:29:10|91282.5|91232.5|91283|91233|91285.2|91235.2|91282.4|91232.4|6
1640118560000|2021-12-21 20:29:20|91282.6|91232.6|91282.3|91232.3|91283|91233|91280.5|91230.5|12
1640118570000|2021-12-21 20:29:30|91281.8|91231.8|91279.8|91229.8|91283.9|91233.9|91279.8|91229.8|8
1640118580000|2021-12-21 20:29:40|91276.2|91226.2|91276.5|91226.5|91281.2|91231.2|91276.2|91226.2|14
1640118590000|2021-12-21 20:29:50|91276.8|91226.8|91277.6|91227.6|91281.5|91231.5|91276.8|91226.8|9
1640118600000|2021-12-21 20:30:00|91278.1|91228.1|91279.1|91229.1|91280.3|91230.3|91277.5|91227.5|32
1640118610000|2021-12-21 20:30:10|91278.9|91228.9|91282.7|91232.7|91282.9|91232.9|91278.9|91228.9|31
1640118620000|2021-12-21 20:30:20|91282.5|91232.5|91282.4|91232.4|91283.2|91233.2|91279.6|91229.6|28
1640118630000|2021-12-21 20:30:30|91282.5|91232.5|91285.4|91235.4|91286.6|91236.6|91282.5|91232.5|30
1640118640000|2021-12-21 20:30:40|91285|91235|91286.3|91236.3|91286.3|91236.3|91283.3|91233.3|25
1640118650000|2021-12-21 20:30:50|91286.1|91236.1|91285.8|91235.8|91286.2|91236.2|91285.1|91235.1|20
1640118660000|2021-12-21 20:31:00|91285.6|91235.6|91281.9|91231.9|91285.9|91235.9|91281.6|91231.6|18
1640118670000|2021-12-21 20:31:10|91281.4|91231.4|91281.6|91231.6|91282.2|91232.2|91280.8|91230.8|19
1640118680000|2021-12-21 20:31:20|91281.2|91231.2|91280.1|91230.1|91281.2|91231.2|91279.7|91229.7|9
1640118690000|2021-12-21 20:31:30|91280.4|91230.4|91280.7|91230.7|91281|91231|91278.6|91228.6|11
1640118700000|2021-12-21 20:31:40|91280.6|91230.6|91279.9|91229.9|91280.7|91230.7|91278.5|91228.5|17
1640118710000|2021-12-21 20:31:50|91279.8|91229.8|91280.3|91230.3|91281|91231|91279.8|91229.8|10
1640118720000|2021-12-21 20:32:00|91281.3|91231.3|91281.7|91231.7|91281.7|91231.7|91280|91230|17
1640118730000|2021-12-21 20:32:10|91282.2|91232.2|91280|91230|91282.2|91232.2|91280|91230|14
1640118740000|2021-12-21 20:32:20|91280.5|91230.5|91279.7|91229.7|91281|91231|91279.3|91229.3|10
1640118750000|2021-12-21 20:32:30|91280.5|91230.5|91280.1|91230.1|91281.6|91231.6|91279.1|91229.1|22
1640118760000|2021-12-21 20:32:40|91280.5|91230.5|91280.9|91230.9|91282.5|91232.5|91280.4|91230.4|10
1640118770000|2021-12-21 20:32:50|91280.3|91230.3|91280.6|91230.6|91281.7|91231.7|91279.2|91229.2|18
1640118780000|2021-12-21 20:33:00|91280.4|91230.4|91281.6|91231.6|91281.6|91231.6|91279.9|91229.9|18
1640118790000|2021-12-21 20:33:10|91281.2|91231.2|91281.1|91231.1|91281.7|91231.7|91280.7|91230.7|12
1640118800000|2021-12-21 20:33:20|91280.7|91230.7|91280.1|91230.1|91281.3|91231.3|91280|91230|12
1640118810000|2021-12-21 20:33:30|91280.6|91230.6|91282.8|91232.8|91284.3|91234.3|91280.1|91230.1|32
1640118820000|2021-12-21 20:33:40|91283|91233|91284|91234|91285.8|91235.8|91281.9|91231.9|14
1640118830000|2021-12-21 20:33:50|91283.3|91233.3|91286.2|91236.2|91286.6|91236.6|91283.3|91233.3|9
1640118840000|2021-12-21 20:34:00|91286.6|91236.6|91284.3|91234.3|91286.9|91236.9|91283.9|91233.9|10
1640118850000|2021-12-21 20:34:10|91283.7|91233.7|91285.4|91235.4|91285.5|91235.5|91283.7|91233.7|5
1640118860000|2021-12-21 20:34:20|91285.6|91235.6|91285.5|91235.5|91288.4|91238.4|91284.2|91234.2|13
1640118870000|2021-12-21 20:34:30|91282.8|91232.8|91284.8|91234.8|91285.2|91235.2|91282.1|91232.1|18
1640118880000|2021-12-21 20:34:40|91284.5|91234.5|91285.3|91235.3|91286.1|91236.1|91283.8|91233.8|26
1640118890000|2021-12-21 20:34:50|91286.9|91236.9|91287.3|91237.3|91287.8|91237.8|91284.6|91234.6|13
1640118900000|2021-12-21 20:35:00|91287|91237|91287.6|91237.6|91288.1|91238.1|91285.2|91235.2|8
1640118910000|2021-12-21 20:35:10|91288.1|91238.1|91288.3|91238.3|91288.3|91238.3|91286.2|91236.2|12
1640118920000|2021-12-21 20:35:20|91287.9|91237.9|91286.7|91236.7|91288.7|91238.7|91285|91235|11
1640118930000|2021-12-21 20:35:30|91287|91237|91286.5|91236.5|91287.7|91237.7|91286.1|91236.1|17
1640118940000|2021-12-21 20:35:40|91287.9|91237.9|91288.6|91238.6|91289.7|91239.7|91285.5|91235.5|41
1640118950000|2021-12-21 20:35:50|91288.2|91238.2|91287|91237|91288.8|91238.8|91286.7|91236.7|16
1640118960000|2021-12-21 20:36:00|91287.1|91237.1|91297.2|91247.2|91298.2|91248.2|91285|91235|28
1640118970000|2021-12-21 20:36:10|91297.4|91247.4|91300.3|91250.3|91302.1|91252.1|91297.4|91247.4|27
1640118980000|2021-12-21 20:36:20|91300.4|91250.4|91304.3|91254.3|91304.3|91254.3|91299.3|91249.3|22
1640118990000|2021-12-21 20:36:30|91304.1|91254.1|91303.1|91253.1|91304.5|91254.5|91302.5|91252.5|35
1640119000000|2021-12-21 20:36:40|91303.3|91253.3|91307.7|91257.7|91307.7|91257.7|91302.9|91252.9|24
1640119010000|2021-12-21 20:36:50|91307.8|91257.8|91307.3|91257.3|91310.4|91260.4|91306.9|91256.9|48
1640119020000|2021-12-21 20:37:00|91307.9|91257.9|91308.1|91258.1|91308.9|91258.9|91307.2|91257.2|29
1640119030000|2021-12-21 20:37:10|91307.4|91257.4|91308.4|91258.4|91308.9|91258.9|91307.4|91257.4|14
1640119040000|2021-12-21 20:37:20|91308.3|91258.3|91309.1|91259.1|91310.5|91260.5|91308|91258|19
1640119050000|2021-12-21 20:37:30|91308|91258|91303.3|91253.3|91310.4|91260.4|91302.1|91252.1|21
1640119060000|2021-12-21 20:37:40|91303.9|91253.9|91304.6|91254.6|91304.6|91254.6|91302.1|91252.1|23
1640119070000|2021-12-21 20:37:50|91304.3|91254.3|91302.8|91252.8|91304.8|91254.8|91302.2|91252.2|20
1640119080000|2021-12-21 20:38:00|91303|91253|91304.1|91254.1|91304.8|91254.8|91302.2|91252.2|19
1640119090000|2021-12-21 20:38:10|91303.3|91253.3|91303.5|91253.5|91304.2|91254.2|91301.3|91251.3|21
1640119100000|2021-12-21 20:38:20|91303.9|91253.9|91305.7|91255.7|91307.3|91257.3|91303.5|91253.5|39
1640119110000|2021-12-21 20:38:30|91305.9|91255.9|91306.5|91256.5|91308.6|91258.6|91305.9|91255.9|27
1640119120000|2021-12-21 20:38:40|91307.3|91257.3|91307.6|91257.6|91307.8|91257.8|91306.7|91256.7|22
1640119130000|2021-12-21 20:38:50|91307.4|91257.4|91310.3|91260.3|91311.3|91261.3|91306.5|91256.5|26
1640119140000|2021-12-21 20:39:00|91310.8|91260.8|91311.7|91261.7|91311.8|91261.8|91310.1|91260.1|24
1640119150000|2021-12-21 20:39:10|91312.7|91262.7|91312.4|91262.4|91313.8|91263.8|91310.6|91260.6|15
1640119160000|2021-12-21 20:39:20|91312.6|91262.6|91313.4|91263.4|91313.8|91263.8|91310.8|91260.8|29
1640119170000|2021-12-21 20:39:30|91312.8|91262.8|91312.8|91262.8|91314.9|91264.9|91312.4|91262.4|18
1640119180000|2021-12-21 20:39:40|91312.2|91262.2|91312.4|91262.4|91312.7|91262.7|91312.1|91262.1|7
1640119190000|2021-12-21 20:39:50|91311.9|91261.9|91316.5|91266.5|91317|91267|91311.9|91261.9|20
1640119200000|2021-12-21 20:40:00|91316.6|91266.6|91315.8|91265.8|91316.9|91266.9|91315.1|91265.1|20
1640119210000|2021-12-21 20:40:10|91315.2|91265.2|91318.4|91268.4|91319|91269|91315.2|91265.2|17
1640119220000|2021-12-21 20:40:20|91318.1|91268.1|91318.3|91268.3|91319.1|91269.1|91317|91267|22
1640119230000|2021-12-21 20:40:30|91318.4|91268.4|91317.1|91267.1|91318.6|91268.6|91316.2|91266.2|21
1640119240000|2021-12-21 20:40:40|91317.2|91267.2|91318.5|91268.5|91318.6|91268.6|91317|91267|11
1640119250000|2021-12-21 20:40:50|91317.6|91267.6|91319.9|91269.9|91321.4|91271.4|91317.6|91267.6|28
1640119260000|2021-12-21 20:41:00|91320|91270|91323.4|91273.4|91326.3|91276.3|91320|91270|45
1640119270000|2021-12-21 20:41:10|91323.2|91273.2|91323|91273|91323.8|91273.8|91320|91270|39
1640119280000|2021-12-21 20:41:20|91322.8|91272.8|91322|91272|91323.2|91273.2|91321.2|91271.2|15
1640119290000|2021-12-21 20:41:30|91321.8|91271.8|91322.8|91272.8|91325.9|91275.9|91319.4|91269.4|18
1640119300000|2021-12-21 20:41:40|91323.3|91273.3|91324.8|91274.8|91325.3|91275.3|91322.7|91272.7|18
1640119310000|2021-12-21 20:41:50|91324.7|91274.7|91319|91269|91324.8|91274.8|91317.6|91267.6|18
1640119320000|2021-12-21 20:42:00|91319.1|91269.1|91319.7|91269.7|91320.7|91270.7|91319.1|91269.1|23
1640119330000|2021-12-21 20:42:10|91319.8|91269.8|91320|91270|91321.6|91271.6|91319.8|91269.8|12
1640119340000|2021-12-21 20:42:20|91320.4|91270.4|91320.1|91270.1|91320.7|91270.7|91319.9|91269.9|15
1640119350000|2021-12-21 20:42:30|91320.3|91270.3|91318.8|91268.8|91320.3|91270.3|91318.8|91268.8|5
1640119360000|2021-12-21 20:42:40|91318.5|91268.5|91317|91267|91321.9|91280.8|91305.8|91264.8|23
1640119370000|2021-12-21 20:42:50|91317.2|91267.2|91321.1|91271.1|91321.2|91271.2|91316.6|91266.6|32
1640119380000|2021-12-21 20:43:00|91319.9|91269.9|91319.5|91269.5|91320.1|91270.1|91319.2|91269.2|16
1640119390000|2021-12-21 20:43:10|91319.4|91269.4|91318.9|91268.9|91320.1|91270.1|91318.9|91268.9|10
1640119400000|2021-12-21 20:43:20|91319|91269|91313.8|91263.8|91319.3|91269.3|91313|91263|21
1640119410000|2021-12-21 20:43:30|91313.7|91263.7|91315.1|91265.1|91315.1|91265.1|91313|91263|17
1640119420000|2021-12-21 20:43:40|91315|91265|91310|91260|91315|91265|91308.9|91258.9|13
1640119430000|2021-12-21 20:43:50|91310.9|91260.9|91311.3|91261.3|91311.6|91261.6|91310.9|91260.9|7
1640119440000|2021-12-21 20:44:00|91310.9|91260.9|91310.3|91260.3|91311.4|91261.4|91309.2|91259.2|14
1640119450000|2021-12-21 20:44:10|91311.3|91261.3|91309.9|91259.9|91312.1|91272.1|91297.1|91257.4|14
1640119460000|2021-12-21 20:44:20|91310.5|91260.5|91309.8|91259.8|91311.4|91261.4|91308.4|91258.4|23
1640119470000|2021-12-21 20:44:30|91309.6|91259.6|91311.7|91261.7|91312.3|91262.3|91308.7|91258.7|20
1640119480000|2021-12-21 20:44:40|91312.3|91262.3|91310.9|91260.9|91312.3|91262.3|91310.2|91260.2|12
1640119490000|2021-12-21 20:44:50|91310.8|91260.8|91313.8|91263.8|91314.6|91264.6|91310.8|91260.8|15
1640119500000|2021-12-21 20:45:00|91313.9|91263.9|91315.2|91265.2|91315.3|91265.3|91311.7|91261.7|21
1640119510000|2021-12-21 20:45:10|91315|91265|91316|91266|91316.9|91278|91301.2|91264.2|24
1640119520000|2021-12-21 20:45:20|91315.5|91265.5|91317.8|91267.8|91318.1|91268.1|91311.2|91261.2|34
1640119530000|2021-12-21 20:45:30|91317.7|91267.7|91315.2|91265.2|91317.8|91267.8|91315|91265|12
1640119540000|2021-12-21 20:45:40|91315.4|91265.4|91315.6|91265.6|91317|91267|91314.8|91264.8|27
1640119550000|2021-12-21 20:45:50|91315.8|91265.8|91318.7|91268.7|91319.1|91269.1|91315.7|91265.7|33
1640119560000|2021-12-21 20:46:00|91319.1|91269.1|91321.7|91271.7|91323.3|91273.3|91316.3|91266.3|41
1640119570000|2021-12-21 20:46:10|91320|91270|91321.9|91271.9|91322.7|91272.7|91320|91270|16
1640119580000|2021-12-21 20:46:20|91321.7|91271.7|91322|91272|91323.4|91273.4|91321.7|91271.7|19
1640119590000|2021-12-21 20:46:30|91321.9|91271.9|91323.8|91273.8|91323.8|91273.8|91321.1|91271.1|9
1640119600000|2021-12-21 20:46:40|91323.7|91273.7|91321.5|91271.5|91323.9|91273.9|91320.6|91270.6|24
1640119610000|2021-12-21 20:46:50|91321.4|91271.4|91322.5|91272.5|91322.9|91272.9|91320|91270|14
1640119620000|2021-12-21 20:47:00|91322.3|91272.3|91320.3|91270.3|91322.3|91272.3|91319.2|91269.2|14
1640119630000|2021-12-21 20:47:10|91320.4|91270.4|91319.8|91269.8|91320.5|91270.5|91319.6|91269.6|14
1640119640000|2021-12-21 20:47:20|91320|91270|91319.5|91269.5|91320|91270|91318.1|91268.1|13
1640119650000|2021-12-21 20:47:30|91319.4|91269.4|91320.6|91270.6|91320.7|91270.7|91319.3|91269.3|8
1640119660000|2021-12-21 20:47:40|91320.5|91270.5|91319.7|91269.7|91320.5|91281.7|91306.2|91268.1|17
1640119670000|2021-12-21 20:47:50|91319.6|91269.6|91318.7|91268.7|91320.3|91270.3|91318.7|91268.7|16
1640119680000|2021-12-21 20:48:00|91318.9|91268.9|91318.5|91268.5|91318.9|91280.9|91303.8|91268.1|12
1640119690000|2021-12-21 20:48:10|91318.2|91268.2|91318.5|91268.5|91318.8|91268.8|91318.2|91268.2|13
1640119700000|2021-12-21 20:48:20|91318.3|91268.3|91320|91270|91320|91270|91318.2|91268.2|10
1640119710000|2021-12-21 20:48:30|91319.9|91269.9|91319.3|91269.3|91319.9|91269.9|91317.6|91267.6|10
1640119720000|2021-12-21 20:48:40|91320|91270|91320|91270|91320.4|91270.4|91319|91269|13
1640119730000|2021-12-21 20:48:50|91320.1|91270.1|91321.1|91271.1|91321.1|91283.5|91308.5|91268.9|15
1640119740000|2021-12-21 20:49:00|91321|91271|91319.3|91269.3|91321|91271|91318.2|91268.2|10
1640119750000|2021-12-21 20:49:10|91318.6|91268.6|91318.9|91268.9|91318.9|91268.9|91318.3|91268.3|4
1640119760000|2021-12-21 20:49:20|91318.3|91268.3|91320.5|91270.5|91320.5|91270.5|91318|91268|13
1640119770000|2021-12-21 20:49:30|91319.5|91269.5|91319.9|91269.9|91319.9|91269.9|91319.2|91269.2|9
1640119780000|2021-12-21 20:49:40|91320.1|91270.1|91318.3|91268.3|91320.1|91270.1|91318.3|91268.3|6
1640119790000|2021-12-21 20:49:50|91317.4|91267.4|91318.4|91268.4|91318.6|91268.6|91317.4|91267.4|9
1640119800000|2021-12-21 20:50:00|91318.3|91268.3|91309.1|91259.1|91318.3|91268.3|91308.7|91258.7|37
1640119810000|2021-12-21 20:50:10|91309|91259|91309|91259|91309.2|91259.2|91308.8|91258.8|11
1640119820000|2021-12-21 20:50:20|91308.9|91258.9|91309|91259|91309.2|91259.2|91307.6|91257.6|16
1640119830000|2021-12-21 20:50:30|91308.9|91258.9|91309.4|91259.4|91309.8|91259.8|91308.9|91258.9|19
1640119840000|2021-12-21 20:50:40|91309.5|91259.5|91305.6|91255.6|91309.5|91259.5|91305.3|91255.3|16
1640119850000|2021-12-21 20:50:50|91305.2|91255.2|91306.1|91256.1|91306.5|91256.5|91305.2|91255.2|12
1640119860000|2021-12-21 20:51:00|91306.2|91256.2|91305.5|91255.5|91306.2|91256.2|91305|91255|12
1640119870000|2021-12-21 20:51:10|91305.6|91255.6|91306.3|91256.3|91306.8|91256.8|91305.6|91255.6|13
1640119880000|2021-12-21 20:51:20|91305.7|91255.7|91308.9|91258.9|91309.8|91259.8|91305.3|91255.3|18
1640119890000|2021-12-21 20:51:30|91309|91259|91307.5|91257.5|91309.4|91259.4|91307.5|91257.5|22
1640119900000|2021-12-21 20:51:40|91307.6|91257.6|91307.4|91257.4|91307.6|91257.6|91306.9|91256.9|15
1640119910000|2021-12-21 20:51:50|91307.5|91257.5|91318|91268|91318.9|91268.9|91307.3|91257.3|32
1640119920000|2021-12-21 20:52:00|91318.1|91268.1|91316|91266|91321.1|91271.1|91307.5|91257.5|49
1640119930000|2021-12-21 20:52:10|91316.2|91266.2|91316.6|91266.6|91317.2|91267.2|91315.2|91265.2|39
1640119940000|2021-12-21 20:52:20|91316.5|91266.5|91315.7|91265.7|91316.8|91266.8|91314.4|91264.4|23
1640119950000|2021-12-21 20:52:30|91315.6|91265.6|91314.6|91264.6|91315.9|91265.9|91314|91264|21
1640119960000|2021-12-21 20:52:40|91314.5|91264.5|91312.1|91262.1|91314.5|91264.5|91309.5|91259.5|47
1640119970000|2021-12-21 20:52:50|91311.4|91261.4|91313.7|91263.7|91315.5|91265.5|91310.4|91260.4|31
1640119980000|2021-12-21 20:53:00|91313.8|91263.8|91312.2|91262.2|91314.4|91264.4|91312.1|91262.1|24
1640119990000|2021-12-21 20:53:10|91312.3|91262.3|91312.3|91262.3|91313.1|91263.1|91311.6|91261.6|32
1640120000000|2021-12-21 20:53:20|91311.8|91261.8|91310.4|91260.4|91312.9|91262.9|91310.4|91260.4|20
1640120010000|2021-12-21 20:53:30|91310.7|91260.7|91308.5|91258.5|91310.7|91260.7|91308.3|91258.3|26
1640120020000|2021-12-21 20:53:40|91308.6|91258.6|91306.4|91256.4|91308.6|91258.6|91306.4|91256.4|21
1640120030000|2021-12-21 20:53:50|91307|91257|91305.7|91255.7|91307|91257|91305.3|91255.3|22
1640120040000|2021-12-21 20:54:00|91305.6|91255.6|91304.3|91254.3|91305.6|91255.6|91303.6|91253.6|24
1640120050000|2021-12-21 20:54:10|91304.2|91254.2|91303.9|91253.9|91304.2|91254.2|91303.1|91253.1|14
1640120060000|2021-12-21 20:54:20|91303.7|91253.7|91304.4|91254.4|91304.8|91254.8|91302.1|91252.1|19
1640120070000|2021-12-21 20:54:30|91304.2|91254.2|91302.2|91252.2|91304.2|91254.2|91301.9|91251.9|22
1640120080000|2021-12-21 20:54:40|91302|91252|91301.4|91251.4|91302.1|91252.1|91300.9|91250.9|24
1640120090000|2021-12-21 20:54:50|91301.3|91251.3|91302.2|91252.2|91302.9|91252.9|91301.2|91251.2|28
1640120100000|2021-12-21 20:55:00|91302.3|91252.3|91302.1|91252.1|91302.9|91252.9|91301.4|91251.4|22
1640120110000|2021-12-21 20:55:10|91306.8|91256.8|91312.5|91262.5|91318.3|91268.3|91306.8|91256.8|56
1640120120000|2021-12-21 20:55:20|91312.6|91262.6|91315.3|91265.3|91318.1|91268.1|91312|91262|36
1640120130000|2021-12-21 20:55:30|91315|91265|91314.1|91264.1|91315.2|91265.2|91313.1|91263.1|41
1640120140000|2021-12-21 20:55:40|91314.5|91264.5|91326.8|91276.8|91328.6|91278.6|91313.6|91263.6|48
1640120150000|2021-12-21 20:55:50|91326.5|91276.5|91332.3|91282.3|91332.3|91282.3|91326.1|91276.1|46
1640120160000|2021-12-21 20:56:00|91332.6|91282.6|91344.3|91262.1|91346.9|91289.4|91323|91262|55
1640120170000|2021-12-21 20:56:10|91340.9|91264.4|91320.9|91270.9|91347.8|91277|91319.3|91260.9|57
1640120180000|2021-12-21 20:56:20|91320.7|91270.7|91312.3|91262.3|91324.5|91274.5|91307|91257|49
1640120190000|2021-12-21 20:56:30|91312.2|91262.2|91314.1|91264.1|91316.1|91266.1|91312.2|91262.2|28
1640120200000|2021-12-21 20:56:40|91313.9|91263.9|91313.9|91263.9|91314.7|91264.7|91313.2|91263.2|22
1640120210000|2021-12-21 20:56:50|91314.2|91264.2|91314.6|91264.6|91315.4|91265.4|91313.6|91263.6|33
1640120220000|2021-12-21 20:57:00|91314.7|91264.7|91333|91283|91335.2|91285.2|91314|91264|49
1640120230000|2021-12-21 20:57:10|91335.5|91285.5|91324.9|91274.9|91337.4|91287.4|91318.9|91263.9|53
1640120240000|2021-12-21 20:57:20|91325.2|91275.2|91330|91280|91331.9|91281.9|91322.2|91272.2|42
1640120250000|2021-12-21 20:57:30|91330.6|91280.6|91383.6|91293.1|91387.6|91302|91330.6|91280.4|66
1640120260000|2021-12-21 20:57:40|91383.5|91297.8|91390.5|91303.8|91395.3|91311.1|91382|91291.6|45
1640120270000|2021-12-21 20:57:50|91389.7|91305.2|91418.3|91329.1|91420.2|91329.4|91389.5|91305.2|53
1640120280000|2021-12-21 20:58:00|91412.6|91328.5|91375.4|91325.4|91412.6|91333.7|91367|91317|60
1640120290000|2021-12-21 20:58:10|91374.5|91324.5|91390.6|91311|91391.5|91326.7|91367.5|91299|58
1640120300000|2021-12-21 20:58:20|91386|91313.5|91384.5|91334.5|91399.6|91336.2|91373.5|91312.8|62
1640120310000|2021-12-21 20:58:30|91396.8|91324.2|91391.4|91341.4|91405.6|91346.8|91382|91319.3|68
1640120320000|2021-12-21 20:58:40|91391.7|91341.7|91407.1|91357.1|91416|91357.1|91390|91331.8|78
1640120330000|2021-12-21 20:58:50|91408.2|91358.2|91410.2|91360.2|91419|91362.6|91399.9|91341.9|75
1640120340000|2021-12-21 20:59:00|91409.9|91359.9|91399.7|91318.6|91421.9|91362.6|91382.7|91318.3|80
1640120350000|2021-12-21 20:59:10|91396.3|91316.7|91408.7|91358.7|91411.4|91361.4|91383|91316.7|62
1640120360000|2021-12-21 20:59:20|91418.6|91347.7|91403.6|91353.6|91418.6|91358.3|91400.4|91347.7|52
1640120370000|2021-12-21 20:59:30|91401.6|91351.6|91401.9|91351.9|91407.4|91357.4|91400.1|91350.1|64
1640120380000|2021-12-21 20:59:40|91402.1|91352.1|91404.9|91354.9|91405.5|91355.5|91401.9|91351.9|51
1640120390000|2021-12-21 20:59:50|91405|91355|91366.4|91316.4|91405.5|91355.5|91363.7|91313.7|67
1640120400000|2021-12-21 21:00:00|91366.6|91316.6|91370.3|91320.3|91370.4|91320.4|91364.8|91314.8|45
1640120410000|2021-12-21 21:00:10|91371.1|91321.1|91386|91336|91386.2|91336.2|91370.5|91320.5|52
1640120420000|2021-12-21 21:00:20|91385.8|91335.8|91390.3|91340.3|91391.1|91341.1|91383.9|91333.9|50
1640120430000|2021-12-21 21:00:30|91390.6|91340.6|91387.5|91337.5|91435.1|91372.6|91385.2|91335.2|68
1640120440000|2021-12-21 21:00:40|91387.9|91337.9|91409.3|91359.3|91411.6|91361.6|91386.7|91336.7|45
1640120450000|2021-12-21 21:00:50|91412.8|91362.8|91418.5|91343.8|91426.2|91362.8|91392.2|91338.4|39
1640120460000|2021-12-21 21:01:00|91419.8|91346|91427.3|91349.6|91427.3|91350.4|91413.7|91340.5|39
1640120470000|2021-12-21 21:01:10|91420.9|91346.9|91418.6|91344.4|91431.9|91351.2|91416.3|91340.3|32
1640120480000|2021-12-21 21:01:20|91421.4|91345.8|91428.9|91355|91431.3|91356|91421.3|91344.3|37
1640120490000|2021-12-21 21:01:30|91428|91355.9|91421|91346.7|91428.5|91355.9|91420|91345.4|35
1640120500000|2021-12-21 21:01:40|91419.6|91345.2|91416.5|91366.5|91419.6|91367.3|91404.6|91345.2|49
1640120510000|2021-12-21 21:01:50|91417|91367|91416.6|91366.6|91419.3|91369.3|91416.6|91366.6|50
1640120520000|2021-12-21 21:02:00|91416.7|91366.7|91417.5|91367.5|91422.6|91372.6|91414.9|91364.9|75
1640120530000|2021-12-21 21:02:10|91417.4|91367.4|91410.1|91360.1|91419.1|91369.1|91406.6|91356.6|70
1640120540000|2021-12-21 21:02:20|91409.8|91359.8|91427|91377|91427|91377|91407.7|91357.7|71
1640120550000|2021-12-21 21:02:30|91429.4|91379.4|91421.2|91347.7|91432.6|91382.6|91403.1|91344.6|43
1640120560000|2021-12-21 21:02:40|91421.4|91347.4|91410.9|91337.1|91421.4|91359.3|91407.2|91335|19
1640120570000|2021-12-21 21:02:50|91412.4|91338|91411.3|91337.3|91418.2|91339.7|91410.3|91335.7|21
1640120580000|2021-12-21 21:03:00|91411.1|91337.4|91397.3|91347.3|91411.1|91348.2|91394.8|91335.4|23
1640120590000|2021-12-21 21:03:10|91399.1|91349.1|91389.6|91339.6|91412.3|91350.1|91388.3|91328.5|36
1640120600000|2021-12-21 21:03:20|91384.4|91334.4|91384.5|91334.5|91400.7|91343.5|91378.1|91322.1|60
1640120610000|2021-12-21 21:03:30|91384.9|91334.9|91396.2|91324.5|91396.2|91335.7|91376|91322.1|75
1640120620000|2021-12-21 21:03:40|91397|91325.9|91386.8|91336.8|91397|91337.3|91383.8|91325.9|29
1640120630000|2021-12-21 21:03:50|91386.7|91336.7|91387.7|91337.7|91399|91337.7|91385.1|91326.7|41
1640120640000|2021-12-21 21:04:00|91388|91338|91389.1|91339.1|91397.7|91340|91383.8|91326.8|32
1640120650000|2021-12-21 21:04:10|91388.7|91338.7|91386.3|91336.3|91389.1|91339.1|91385.4|91335.4|32
1640120660000|2021-12-21 21:04:20|91386.4|91336.4|91388.6|91338.6|91388.6|91338.6|91386.2|91336.2|18
1640120670000|2021-12-21 21:04:30|91388|91338|91387.2|91337.2|91389.6|91339.6|91386.5|91336.5|36
1640120680000|2021-12-21 21:04:40|91387.4|91337.4|91387.2|91337.2|91390.6|91340.6|91386.1|91336.1|36
1640120690000|2021-12-21 21:04:50|91386.8|91336.8|91386.2|91336.2|91387.8|91337.8|91385.8|91335.8|19
1640120700000|2021-12-21 21:05:00|91386|91336|91403.8|91353.8|91404.3|91354.3|91385.9|91335.9|50
1640120710000|2021-12-21 21:05:10|91403.4|91353.4|91420.6|91370.6|91423.4|91373.4|91402|91352|74
1640120720000|2021-12-21 21:05:20|91422.1|91372.1|91406.8|91356.8|91424.3|91374.3|91405.2|91355.2|67
1640120730000|2021-12-21 21:05:30|91405.2|91355.2|91410.1|91360.1|91410.7|91360.7|91394.5|91344.5|66
1640120740000|2021-12-21 21:05:40|91410.5|91360.5|91407|91357|91410.7|91360.7|91406.4|91356.4|29
1640120750000|2021-12-21 21:05:50|91404.6|91354.6|91390|91340|91405.1|91355.1|91389.8|91339.8|75
1640120760000|2021-12-21 21:06:00|91389.2|91339.2|91389.1|91339.1|91390.1|91340.1|91388|91338|33
1640120770000|2021-12-21 21:06:10|91389|91339|91385.7|91335.7|91389.4|91339.4|91384.5|91334.5|49
1640120780000|2021-12-21 21:06:20|91386.2|91336.2|91387.3|91337.3|91388.7|91338.7|91384|91334|77
1640120790000|2021-12-21 21:06:30|91386.5|91336.5|91388.7|91338.7|91389.1|91339.1|91385.4|91335.4|62
1640120800000|2021-12-21 21:06:40|91389.3|91339.3|91388.7|91338.7|91389.7|91339.7|91388.3|91338.3|24
1640120810000|2021-12-21 21:06:50|91388.8|91338.8|91388.3|91338.3|91388.8|91338.8|91387.1|91337.1|18
1640120820000|2021-12-21 21:07:00|91388|91338|91386.4|91336.4|91389.7|91339.7|91386.2|91336.2|9
1640120830000|2021-12-21 21:07:10|91386.8|91336.8|91387.9|91337.9|91389.8|91339.8|91386|91336|34
1640120840000|2021-12-21 21:07:20|91387.6|91337.6|91388.5|91338.5|91390|91340|91387.6|91337.6|43
1640120850000|2021-12-21 21:07:30|91388.9|91338.9|91388.7|91338.7|91389.5|91339.5|91387.9|91337.9|27
1640120860000|2021-12-21 21:07:40|91388|91338|91388.7|91338.7|91389.9|91339.9|91388|91338|30
1640120870000|2021-12-21 21:07:50|91388.8|91338.8|91389.4|91339.4|91391.9|91341.9|91388.6|91338.6|42
1640120880000|2021-12-21 21:08:00|91389.7|91339.7|91389.6|91339.6|91391.9|91341.9|91389|91339|21
1640120890000|2021-12-21 21:08:10|91389.4|91339.4|91389.8|91339.8|91390.5|91340.5|91389.2|91339.2|10
1640120900000|2021-12-21 21:08:20|91390|91340|91390.5|91340.5|91390.5|91340.5|91389.5|91339.5|8
1640120910000|2021-12-21 21:08:30|91390.8|91340.8|91391.7|91341.7|91392.1|91342.1|91390.8|91340.8|16
1640120920000|2021-12-21 21:08:40|91391.5|91341.5|91391.1|91341.1|91391.7|91341.7|91390.8|91340.8|21
1640120930000|2021-12-21 21:08:50|91391.2|91341.2|91391.3|91341.3|91391.7|91341.7|91389.8|91339.8|17
1640120940000|2021-12-21 21:09:00|91391.5|91341.5|91390.8|91340.8|91391.5|91341.5|91390.1|91340.1|7
1640120950000|2021-12-21 21:09:10|91390.7|91340.7|91390.3|91340.3|91391.3|91341.3|91390.3|91340.3|8
1640120960000|2021-12-21 21:09:20|91391.5|91341.5|91392|91342|91392.3|91342.3|91391.5|91341.5|23
1640120970000|2021-12-21 21:09:30|91391.9|91341.9|91392|91342|91392.5|91342.5|91391.7|91341.7|23
1640120980000|2021-12-21 21:09:40|91391.6|91341.6|91392.1|91342.1|91393.2|91343.2|91391.6|91341.6|18
1640120990000|2021-12-21 21:09:50|91392.4|91342.4|91391.9|91341.9|91393|91343|91391.1|91341.1|22
1640121000000|2021-12-21 21:10:00|91391.7|91341.7|91394.8|91344.8|91395.8|91345.8|91388.4|91338.4|68
1640121010000|2021-12-21 21:10:10|91395.1|91345.1|91393.6|91343.6|91395.4|91345.4|91390.6|91340.6|32
1640121020000|2021-12-21 21:10:20|91393.2|91343.2|91393.7|91343.7|91394.2|91344.2|91392.7|91342.7|8
1640121030000|2021-12-21 21:10:30|91393.6|91343.6|91394.5|91344.5|91394.5|91344.5|91393.4|91343.4|9
1640121040000|2021-12-21 21:10:40|91393.8|91343.8|91394.3|91344.3|91395.3|91345.3|91393.8|91343.8|13
1640121050000|2021-12-21 21:10:50|91394.5|91344.5|91394.2|91344.2|91394.7|91344.7|91394.1|91344.1|16
1640121060000|2021-12-21 21:11:00|91394.3|91344.3|91393.8|91343.8|91394.4|91344.4|91393.3|91343.3|19
1640121070000|2021-12-21 21:11:10|91394|91344|91393.4|91343.4|91394|91344|91392.6|91342.6|17
1640121080000|2021-12-21 21:11:20|91393.6|91343.6|91394.9|91344.9|91394.9|91344.9|91393.5|91343.5|24
1640121090000|2021-12-21 21:11:30|91394.7|91344.7|91396.6|91346.6|91396.7|91346.7|91394.7|91344.7|11
1640121100000|2021-12-21 21:11:40|91398.1|91348.1|91401.7|91351.7|91402.7|91352.7|91397.8|91347.8|16
1640121110000|2021-12-21 21:11:50|91403.6|91353.6|91404.9|91354.9|91405.2|91355.2|91402.3|91352.3|17
1640121120000|2021-12-21 21:12:00|91404|91354|91404.3|91354.3|91404.5|91354.5|91403.6|91353.6|24
1640121130000|2021-12-21 21:12:10|91404.2|91354.2|91404.7|91354.7|91405.1|91355.1|91404|91354|22
1640121140000|2021-12-21 21:12:20|91404.6|91354.6|91404.5|91354.5|91404.9|91354.9|91404.4|91354.4|12
1640121150000|2021-12-21 21:12:30|91404.4|91354.4|91405|91355|91406.2|91356.2|91404.4|91354.4|22
1640121160000|2021-12-21 21:12:40|91405.1|91355.1|91404.2|91354.2|91405.4|91355.4|91404.2|91354.2|11
1640121170000|2021-12-21 21:12:50|91404.3|91354.3|91404.5|91354.5|91404.5|91354.5|91404.2|91354.2|4
1640121180000|2021-12-21 21:13:00|91404.4|91354.4|91404.8|91354.8|91405.4|91355.4|91404.3|91354.3|10
1640121190000|2021-12-21 21:13:10|91404.9|91354.9|91403.1|91353.1|91405.1|91355.1|91402.7|91352.7|24
1640121200000|2021-12-21 21:13:20|91403.5|91353.5|91403.2|91353.2|91404.3|91354.3|91403|91353|17
1640121210000|2021-12-21 21:13:30|91403|91353|91403.2|91353.2|91404.3|91354.3|91402.7|91352.7|29
1640121220000|2021-12-21 21:13:40|91402.3|91352.3|91397.1|91347.1|91402.8|91352.8|91396.7|91346.7|40
1640121230000|2021-12-21 21:13:50|91397.6|91347.6|91390.8|91340.8|91398.6|91348.6|91390|91340|35
1640121240000|2021-12-21 21:14:00|91390.9|91340.9|91390.4|91340.4|91391.1|91341.1|91390.2|91340.2|14
1640121250000|2021-12-21 21:14:10|91390.3|91340.3|91385.3|91335.3|91390.3|91340.3|91383.4|91333.4|43
1640121260000|2021-12-21 21:14:20|91385.1|91335.1|91386.1|91336.1|91386.9|91336.9|91384.2|91334.2|32
1640121270000|2021-12-21 21:14:30|91385.9|91335.9|91385.8|91335.8|91386.2|91336.2|91384.9|91334.9|21
1640121280000|2021-12-21 21:14:40|91385.5|91335.5|91383|91333|91385.7|91335.7|91382.8|91332.8|36
1640121290000|2021-12-21 21:14:50|91383.9|91333.9|91384.3|91334.3|91384.9|91334.9|91383.5|91333.5|56
1640121300000|2021-12-21 21:15:00|91383.6|91333.6|91384.7|91334.7|91385.1|91335.1|91383.6|91333.6|55
1640121310000|2021-12-21 21:15:10|91385|91335|91385.2|91335.2|91385.3|91335.3|91384.2|91334.2|46
1640121320000|2021-12-21 21:15:20|91385|91335|91384.2|91334.2|91385.4|91335.4|91383.5|91333.5|50
1640121330000|2021-12-21 21:15:30|91384|91334|91383.1|91333.1|91384.5|91334.5|91381.9|91331.9|49
1640121340000|2021-12-21 21:15:40|91383.3|91333.3|91382.9|91332.9|91384.4|91334.4|91381.7|91331.7|37
1640121350000|2021-12-21 21:15:50|91383.3|91333.3|91384|91334|91384|91334|91381.8|91331.8|16
1640121360000|2021-12-21 21:16:00|91383.4|91333.4|91382.5|91332.5|91384.6|91334.6|91380.9|91330.9|17
1640121370000|2021-12-21 21:16:10|91383.1|91333.1|91384.2|91334.2|91386.1|91336.1|91378.9|91328.9|59
1640121380000|2021-12-21 21:16:20|91385.6|91335.6|91384.2|91334.2|91386.6|91336.6|91383.4|91333.4|47
1640121390000|2021-12-21 21:16:30|91383.8|91333.8|91383.5|91333.5|91386.8|91336.8|91383.5|91333.5|46
1640121400000|2021-12-21 21:16:40|91383.9|91333.9|91380.1|91330.1|91384.4|91334.4|91376.1|91326.1|68
1640121410000|2021-12-21 21:16:50|91380.2|91330.2|91381|91331|91382.4|91332.4|91379.8|91329.8|21
1640121420000|2021-12-21 21:17:00|91380.7|91330.7|91381.4|91331.4|91381.4|91331.4|91377|91327|32
1640121430000|2021-12-21 21:17:10|91380.9|91330.9|91378.1|91328.1|91380.9|91330.9|91375.1|91325.1|43
1640121440000|2021-12-21 21:17:20|91377.8|91327.8|91379.3|91329.3|91379.8|91329.8|91375.5|91325.5|54
1640121450000|2021-12-21 21:17:30|91378.8|91328.8|91381.8|91331.8|91386.1|91336.1|91378.8|91328.8|55
1640121460000|2021-12-21 21:17:40|91382|91332|91382.6|91332.6|91384.7|91334.7|91381.4|91331.4|60
1640121470000|2021-12-21 21:17:50|91383.3|91333.3|91382.2|91332.2|91383.3|91333.3|91380.4|91330.4|44
1640121480000|2021-12-21 21:18:00|91383.1|91333.1|91382.5|91332.5|91383.3|91333.3|91380.3|91330.3|68
1640121490000|2021-12-21 21:18:10|91382.2|91332.2|91380.4|91330.4|91382.8|91332.8|91379.4|91329.4|60
1640121500000|2021-12-21 21:18:20|91381.1|91331.1|91387.8|91337.8|91387.9|91337.9|91379.9|91329.9|64
1640121510000|2021-12-21 21:18:30|91387.9|91337.9|91389.5|91339.5|91389.5|91339.5|91385.2|91335.2|44
1640121520000|2021-12-21 21:18:40|91389.9|91339.9|91391.7|91341.7|91393.6|91343.6|91389.4|91339.4|57
1640121530000|2021-12-21 21:18:50|91391.4|91341.4|91396.2|91346.2|91396.6|91346.6|91389.8|91339.8|69
1640121540000|2021-12-21 21:19:00|91396.3|91346.3|91397.6|91347.6|91397.6|91347.6|91394.7|91344.7|55
1640121550000|2021-12-21 21:19:10|91397.4|91347.4|91396.2|91346.2|91397.4|91347.4|91393.5|91343.5|61
1640121560000|2021-12-21 21:19:20|91396.1|91346.1|91397.9|91347.9|91398.1|91348.1|91394|91344|61
1640121570000|2021-12-21 21:19:30|91398|91348|91394.1|91344.1|91398.3|91348.3|91393.7|91343.7|44
1640121580000|2021-12-21 21:19:40|91396|91346|91394.4|91344.4|91396|91346|91392.8|91342.8|43
1640121590000|2021-12-21 21:19:50|91394.9|91344.9|91394.1|91344.1|91395|91345|91392.1|91342.1|63
1640121600000|2021-12-21 21:20:00|91391.7|91341.7|91401.3|91351.3|91408.1|91358.1|91391.7|91341.7|76
1640121610000|2021-12-21 21:20:10|91402|91352|91409.1|91359.1|91419.6|91360.2|91400|91346.8|77
1640121620000|2021-12-21 21:20:20|91409.6|91359.6|91408.8|91358.8|91411.9|91361.9|91407.2|91357.2|69
1640121630000|2021-12-21 21:20:30|91409.2|91359.2|91410.6|91360.6|91411.6|91361.6|91406.8|91356.8|67
1640121640000|2021-12-21 21:20:40|91411.3|91361.3|91410.4|91360.4|91413.3|91363.3|91405.8|91355.8|69
1640121650000|2021-12-21 21:20:50|91412|91362|91414.2|91364.2|91418.4|91366.6|91405.2|91347.1|73
1640121660000|2021-12-21 21:21:00|91414.5|91364.5|91416.3|91366.3|91416.3|91366.3|91411.2|91361.2|73
1640121670000|2021-12-21 21:21:10|91415.8|91365.8|91414.2|91364.2|91430.3|91369.5|91413|91353.8|68
1640121680000|2021-12-21 21:21:20|91415.8|91365.8|91419.2|91344.9|91427.6|91365.9|91411.8|91342.2|65
1640121690000|2021-12-21 21:21:30|91415.8|91345.4|91416.1|91366.1|91426.6|91366.8|91404.8|91344.8|76
1640121700000|2021-12-21 21:21:40|91431|91349.5|91408.2|91358.2|91431|91359.4|91402.4|91346|44
1640121710000|2021-12-21 21:21:50|91408.9|91358.9|91407.7|91357.7|91409.6|91359.6|91406.6|91356.6|37
1640121720000|2021-12-21 21:22:00|91407.8|91357.8|91409.6|91359.6|91411.5|91361.5|91402|91352|54
1640121730000|2021-12-21 21:22:10|91409.7|91359.7|91407.8|91357.8|91411.5|91361.5|91400.8|91350.8|42
1640121740000|2021-12-21 21:22:20|91406|91356|91407.7|91357.7|91409.9|91359.9|91406|91356|40
1640121750000|2021-12-21 21:22:30|91408.9|91358.9|91407.9|91357.9|91410.6|91360.6|91407.9|91357.9|17
1640121760000|2021-12-21 21:22:40|91405.2|91355.2|91404.3|91354.3|91406.1|91356.1|91396|91346|27
1640121770000|2021-12-21 21:22:50|91404.6|91354.6|91402.1|91352.1|91406|91356|91402.1|91352.1|37
1640121780000|2021-12-21 21:23:00|91402.3|91352.3|91404.2|91354.2|91404.4|91354.4|91401|91351|21
1640121790000|2021-12-21 21:23:10|91404.1|91354.1|91384.4|91334.4|91404.1|91354.1|91377.9|91316.7|51
1640121800000|2021-12-21 21:23:20|91383.8|91333.8|91376.3|91326.3|91393.3|91334.2|91375.6|91312.4|53
1640121810000|2021-12-21 21:23:30|91390.2|91316.1|91380.7|91330.7|91390.2|91335.9|91377.5|91316.1|43
1640121820000|2021-12-21 21:23:40|91382.3|91332.3|91380.7|91330.7|91382.3|91332.3|91377.9|91327.9|13
1640121830000|2021-12-21 21:23:50|91381.9|91331.9|91380.3|91330.3|91385.6|91335.6|91377.9|91327.9|31
1640121840000|2021-12-21 21:24:00|91380.1|91330.1|91378.5|91328.5|91381.6|91331.6|91374.8|91324.8|46
1640121850000|2021-12-21 21:24:10|91377.7|91327.7|91378.2|91328.2|91378.7|91328.7|91373.5|91323.5|52
1640121860000|2021-12-21 21:24:20|91378.1|91328.1|91378|91328|91379.4|91329.4|91374.8|91324.8|23
1640121870000|2021-12-21 21:24:30|91377.5|91327.5|91377.6|91327.6|91379.3|91329.3|91373.1|91323.1|54
1640121880000|2021-12-21 21:24:40|91376.4|91326.4|91375.4|91325.4|91377.5|91327.5|91372.2|91322.2|51
1640121890000|2021-12-21 21:24:50|91375.3|91325.3|91373.6|91323.6|91376.8|91326.8|91372.2|91322.2|54
1640121900000|2021-12-21 21:25:00|91374.1|91324.1|91374.1|91324.1|91376.5|91326.5|91370.2|91320.2|63
1640121910000|2021-12-21 21:25:10|91374.5|91324.5|91371.7|91321.7|91375.3|91325.3|91371|91321|39
1640121920000|2021-12-21 21:25:20|91372.4|91322.4|91374.7|91324.7|91376.1|91326.1|91369.8|91319.8|25
1640121930000|2021-12-21 21:25:30|91373.9|91323.9|91374.4|91324.4|91376.5|91326.5|91370.6|91320.6|50
1640121940000|2021-12-21 21:25:40|91374.3|91324.3|91372.7|91322.7|91374.3|91324.3|91371.3|91321.3|26
1640121950000|2021-12-21 21:25:50|91372.5|91322.5|91372.5|91322.5|91374.6|91324.6|91372.2|91322.2|9
1640121960000|2021-12-21 21:26:00|91373.2|91323.2|91374.5|91324.5|91374.8|91324.8|91370.8|91320.8|36
1640121970000|2021-12-21 21:26:10|91375.4|91325.4|91372|91322|91377.4|91327.4|91372|91322|38
1640121980000|2021-12-21 21:26:20|91374.2|91324.2|91372.5|91300.9|91378.1|91325|91361.4|91298.8|78
1640121990000|2021-12-21 21:26:30|91374|91301.7|91357.3|91307.3|91376.8|91314.4|91355.7|91290.9|78
1640122000000|2021-12-21 21:26:40|91355.2|91305.2|91356.5|91306.5|91359.3|91309.3|91354.3|91304.3|42
1640122010000|2021-12-21 21:26:50|91356.7|91306.7|91356.2|91306.2|91360.2|91310.2|91356.2|91306.2|21
1640122020000|2021-12-21 21:27:00|91356.6|91306.6|91364.5|91314.5|91365.1|91315.1|91356.5|91306.5|25
1640122030000|2021-12-21 21:27:10|91364.6|91314.6|91362.7|91312.7|91369.3|91319.3|91362.6|91312.6|33
1640122040000|2021-12-21 21:27:20|91362.8|91312.8|91364.9|91314.9|91365.7|91315.7|91360.2|91310.2|32
1640122050000|2021-12-21 21:27:30|91363.9|91313.9|91358.9|91308.9|91364.5|91314.5|91358.7|91308.7|26
1640122060000|2021-12-21 21:27:40|91359.9|91309.9|91361.4|91311.4|91361.4|91311.4|91359.3|91309.3|12
1640122070000|2021-12-21 21:27:50|91361.3|91311.3|91361.1|91311.1|91362.1|91312.1|91361.1|91311.1|11
1640122080000|2021-12-21 21:28:00|91361|91311|91361.2|91311.2|91362.3|91312.3|91358.7|91308.7|32
1640122090000|2021-12-21 21:28:10|91362.5|91312.5|91360.2|91310.2|91362.5|91312.5|91360.2|91310.2|31
1640122100000|2021-12-21 21:28:20|91360.4|91310.4|91361.3|91311.3|91361.8|91311.8|91359.9|91309.9|30
1640122110000|2021-12-21 21:28:30|91361.4|91311.4|91359.8|91309.8|91361.4|91311.4|91358.4|91308.4|37
1640122120000|2021-12-21 21:28:40|91359.7|91309.7|91358.2|91308.2|91363.1|91313.1|91356.8|91306.8|31
1640122130000|2021-12-21 21:28:50|91358.1|91308.1|91374.9|91324.9|91390.8|91325.9|91357.3|91307.3|43
1640122140000|2021-12-21 21:29:00|91374.4|91324.4|91369.6|91319.6|91385.4|91331.1|91369.4|91308.8|51
1640122150000|2021-12-21 21:29:10|91366.4|91316.4|91411.5|91332.2|91413.7|91346.6|91366.4|91316.4|69
1640122160000|2021-12-21 21:29:20|91411.2|91331.9|91420.2|91339.5|91423|91344|91411.2|91324.1|51
1640122170000|2021-12-21 21:29:30|91419.8|91339.8|91422.4|91341.8|91426.7|91347.9|91418.5|91329.8|29
1640122180000|2021-12-21 21:29:40|91421.5|91342.8|91429|91335.4|91430.9|91357.5|91407.5|91330.5|36
1640122190000|2021-12-21 21:29:50|91427.8|91332.6|91410|91360|91430.4|91363.9|91408.4|91330.8|44
1640122200000|2021-12-21 21:30:00|91409.3|91359.3|91409.9|91359.9|91419.9|91361.4|91406.4|91342.7|61
1640122210000|2021-12-21 21:30:10|91410|91360|91411.8|91361.8|91421.7|91362.6|91408.6|91344.9|61
1640122220000|2021-12-21 21:30:20|91411.6|91361.6|91409.7|91359.7|91412.2|91362.2|91408.4|91358.4|39
1640122230000|2021-12-21 21:30:30|91409.6|91359.6|91408.7|91358.7|91410.9|91360.9|91405.8|91355.8|45
1640122240000|2021-12-21 21:30:40|91408.9|91358.9|91408.5|91358.5|91409.6|91359.6|91405.9|91355.9|39
1640122250000|2021-12-21 21:30:50|91408.7|91358.7|91408.3|91358.3|91409.3|91359.3|91406.3|91356.3|25
1640122260000|2021-12-21 21:31:00|91409|91359|91409.3|91359.3|91411.5|91361.5|91402.9|91352.9|58
1640122270000|2021-12-21 21:31:10|91408.4|91358.4|91409.9|91359.9|91410.5|91360.5|91407|91357|46
1640122280000|2021-12-21 21:31:20|91410|91360|91406.4|91356.4|91411.9|91361.9|91406.4|91356.4|34
1640122290000|2021-12-21 21:31:30|91407|91357|91407.8|91357.8|91412.7|91362.7|91405.7|91355.7|36
1640122300000|2021-12-21 21:31:40|91408.5|91358.5|91410.8|91360.8|91410.8|91360.8|91405.7|91355.7|26
1640122310000|2021-12-21 21:31:50|91410.6|91360.6|91409.4|91359.4|91410.6|91360.6|91408.7|91358.7|17
1640122320000|2021-12-21 21:32:00|91407.3|91357.3|91408.7|91358.7|91409.3|91359.3|91406.5|91356.5|25
1640122330000|2021-12-21 21:32:10|91409.5|91359.5|91408.3|91358.3|91418.1|91360.2|91405.9|91341.3|20
1640122340000|2021-12-21 21:32:20|91407.3|91357.3|91408.5|91358.5|91409.8|91359.8|91406|91356|27
1640122350000|2021-12-21 21:32:30|91408|91358|91409|91359|91409|91359|91407|91357|6
1640122360000|2021-12-21 21:32:40|91405.5|91355.5|91409.9|91359.9|91410.6|91360.6|91404.3|91354.3|15
1640122370000|2021-12-21 21:32:50|91409|91359|91408.1|91358.1|91410.1|91360.1|91405.1|91355.1|34
1640122380000|2021-12-21 21:33:00|91408|91358|91408.1|91358.1|91410.6|91360.6|91407.8|91357.8|12
1640122390000|2021-12-21 21:33:10|91407.9|91357.9|91406.7|91356.7|91409.3|91359.3|91404.8|91354.8|26
1640122400000|2021-12-21 21:33:20|91406.4|91356.4|91406.5|91356.5|91407.5|91357.5|91405.1|91355.1|35
1640122410000|2021-12-21 21:33:30|91407.4|91357.4|91407.8|91357.8|91408.5|91358.5|91404.7|91354.7|25
1640122420000|2021-12-21 21:33:40|91407.4|91357.4|91406.2|91356.2|91408.3|91358.3|91404.1|91354.1|10
1640122430000|2021-12-21 21:33:50|91406.8|91356.8|91406.2|91356.2|91409|91359|91401.8|91351.8|38
1640122440000|2021-12-21 21:34:00|91406.5|91356.5|91405|91355|91407.9|91357.9|91404.7|91354.7|21
1640122450000|2021-12-21 21:34:10|91403.8|91353.8|91402.9|91352.9|91406.7|91356.7|91400.1|91350.1|25
1640122460000|2021-12-21 21:34:20|91402.6|91352.6|91402.1|91352.1|91403.8|91353.8|91400.5|91350.5|18
1640122470000|2021-12-21 21:34:30|91402.3|91352.3|91402.8|91352.8|91404.5|91354.5|91401.8|91351.8|23
1640122480000|2021-12-21 21:34:40|91402.9|91352.9|91404.6|91354.6|91404.6|91354.6|91400.7|91350.7|31
1640122490000|2021-12-21 21:34:50|91404.1|91354.1|91402.9|91352.9|91404.1|91354.1|91400.4|91350.4|28
1640122500000|2021-12-21 21:35:00|91402.3|91352.3|91403.7|91353.7|91405.2|91355.2|91395.5|91345.5|38
1640122510000|2021-12-21 21:35:10|91404.3|91354.3|91401.1|91351.1|91404.3|91354.3|91401|91351|16
1640122520000|2021-12-21 21:35:20|91401.7|91351.7|91402.6|91352.6|91403.3|91353.3|91400.5|91350.5|34
1640122530000|2021-12-21 21:35:30|91403.2|91353.2|91403.3|91353.3|91404.5|91354.5|91401.4|91351.4|30
1640122540000|2021-12-21 21:35:40|91403.7|91353.7|91402.6|91352.6|91405.8|91355.8|91401.4|91351.4|30
1640122550000|2021-12-21 21:35:50|91398.9|91348.9|91404.7|91354.7|91405.9|91355.9|91398.9|91348.9|6
1640122560000|2021-12-21 21:36:00|91404.2|91354.2|91403.3|91353.3|91404.4|91354.4|91402.2|91352.2|18
1640122570000|2021-12-21 21:36:10|91404.3|91354.3|91404.4|91354.4|91404.4|91354.4|91399.5|91349.5|6
1640122580000|2021-12-21 21:36:20|91420.3|91339.5|91402.9|91352.9|91420.3|91352.9|91399.7|91339.5|7
1640122590000|2021-12-21 21:36:30|91403.2|91353.2|91403.2|91353.2|91404.8|91354.8|91399.4|91349.4|34
1640122600000|2021-12-21 21:36:40|91403.5|91353.5|91403.4|91353.4|91405.9|91355.9|91401.6|91351.6|22
1640122610000|2021-12-21 21:36:50|91403.5|91353.5|91402.8|91352.8|91406.2|91356.2|91401.6|91351.6|29
1640122620000|2021-12-21 21:37:00|91403.5|91353.5|91400.2|91350.2|91404.5|91354.5|91399.3|91349.3|23
1640122630000|2021-12-21 21:37:10|91400.1|91350.1|91401.1|91351.1|91404.1|91354.1|91399.9|91349.9|36
1640122640000|2021-12-21 21:37:20|91401.3|91351.3|91405.8|91355.8|91406.5|91356.5|91399.8|91349.8|49
1640122650000|2021-12-21 21:37:30|91405.6|91355.6|91401.8|91351.8|91406.4|91356.4|91398.3|91348.3|53
1640122660000|2021-12-21 21:37:40|91402.9|91352.9|91403.6|91353.6|91404.2|91354.2|91401.1|91351.1|19
1640122670000|2021-12-21 21:37:50|91404|91354|91403.4|91353.4|91406.8|91356.8|91402.5|91352.5|14
1640122680000|2021-12-21 21:38:00|91403.5|91353.5|91401.5|91351.5|91405.2|91355.2|91399.9|91349.9|37
1640122690000|2021-12-21 21:38:10|91400.4|91350.4|91402.5|91352.5|91403.2|91353.2|91400.2|91350.2|36
1640122700000|2021-12-21 21:38:20|91402.1|91352.1|91402.3|91352.3|91405.3|91355.3|91397.8|91347.8|40
1640122710000|2021-12-21 21:38:30|91402|91352|91400.8|91350.8|91403.5|91353.5|91397.9|91347.9|36
1640122720000|2021-12-21 21:38:40|91400.5|91350.5|91400.9|91350.9|91402.8|91352.8|91395.6|91345.6|26
1640122730000|2021-12-21 21:38:50|91401|91351|91399.4|91349.4|91402.9|91352.9|91398.4|91348.4|19
1640122740000|2021-12-21 21:39:00|91399|91349|91396.7|91346.7|91404.1|91354.1|91396.2|91346.2|16
1640122750000|2021-12-21 21:39:10|91398.3|91348.3|91401.5|91351.5|91403.7|91353.7|91398.3|91348.3|23
1640122760000|2021-12-21 21:39:20|91398|91348|91399.2|91349.2|91399.7|91349.7|91397|91347|18
1640122770000|2021-12-21 21:39:30|91399.4|91349.4|91399.7|91349.7|91400.6|91350.6|91398.2|91348.2|27
1640122780000|2021-12-21 21:39:40|91399.1|91349.1|91400.6|91350.6|91400.9|91350.9|91397.9|91347.9|5
1640122790000|2021-12-21 21:39:50|91397.9|91347.9|91402.3|91352.3|91402.3|91352.3|91397.9|91347.9|3
1640122800000|2021-12-21 21:40:00|91400.5|91350.5|91397.7|91347.7|91404.4|91354.4|91395|91345|33
1640122810000|2021-12-21 21:40:10|91397.2|91347.2|91392.1|91342.1|91397.2|91347.2|91391.9|91341.9|13
1640122820000|2021-12-21 21:40:20|91393|91343|91398.8|91348.8|91398.8|91348.8|91393|91343|6
1640122830000|2021-12-21 21:40:30|91398.7|91348.7|91399.1|91349.1|91399.8|91349.8|91398.1|91348.1|11
1640122840000|2021-12-21 21:40:40|91393.2|91343.2|91403.6|91353.6|91403.6|91353.6|91393.2|91343.2|14
1640122850000|2021-12-21 21:40:50|91403.5|91353.5|91403.1|91353.1|91403.8|91353.8|91403.1|91353.1|5
1640122860000|2021-12-21 21:41:00|91403.7|91353.7|91401.4|91351.4|91403.7|91353.7|91392.9|91342.9|19
1640122870000|2021-12-21 21:41:10|91400.3|91350.3|91400.2|91350.2|91402.8|91352.8|91397.7|91347.7|14
1640122880000|2021-12-21 21:41:20|91394.5|91344.5|91397.8|91347.8|91398|91348|91394.5|91344.5|14
1640122890000|2021-12-21 21:41:30|91395.1|91345.1|91398.5|91348.5|91398.5|91348.5|91394.1|91344.1|19
1640122900000|2021-12-21 21:41:40|91398.3|91348.3|91399.6|91349.6|91403.4|91353.4|91389.4|91339.4|11
1640122910000|2021-12-21 21:41:50|91399.2|91349.2|91397.2|91347.2|91400|91350|91395.4|91345.4|12
1640122920000|2021-12-21 21:42:00|91398.8|91348.8|91398.4|91348.4|91401.7|91351.7|91394.9|91344.9|31
1640122930000|2021-12-21 21:42:10|91399|91349|91397.7|91347.7|91399.3|91349.3|91393|91343|12
1640122940000|2021-12-21 21:42:20|91399.2|91349.2|91399.1|91349.1|91399.2|91349.2|91397.7|91347.7|7
1640122950000|2021-12-21 21:42:30|91398.8|91348.8|91399.2|91349.2|91399.2|91349.2|91394.4|91344.4|9
1640122960000|2021-12-21 21:42:40|91398.1|91348.1|91400.1|91350.1|91400.6|91350.6|91398.1|91348.1|15
1640122970000|2021-12-21 21:42:50|91392.3|91342.3|91396.2|91346.2|91397.3|91347.3|91392.3|91342.3|16
1640122980000|2021-12-21 21:43:00|91396.5|91346.5|91395.4|91345.4|91399.8|91349.8|91393.9|91343.9|28
1640122990000|2021-12-21 21:43:10|91396.3|91346.3|91398.4|91348.4|91398.5|91348.5|91393.4|91343.4|20
1640123000000|2021-12-21 21:43:20|91398.2|91348.2|91399|91349|91400.2|91350.2|91397.8|91347.8|14
1640123010000|2021-12-21 21:43:30|91398.8|91348.8|91402.6|91352.6|91402.6|91352.6|91398.8|91348.8|12
1640123020000|2021-12-21 21:43:40|91402.7|91352.7|91399|91349|91402.7|91352.7|91392.1|91342.1|24
1640123030000|2021-12-21 21:43:50|91399.5|91349.5|91401.9|91351.9|91403.5|91353.5|91397.3|91347.3|15
1640123040000|2021-12-21 21:44:00|91402.5|91352.5|91399.1|91349.1|91403.1|91353.1|91398.1|91348.1|24
1640123050000|2021-12-21 21:44:10|91401.9|91351.9|91401.4|91351.4|91402.5|91352.5|91400|91350|10
1640123060000|2021-12-21 21:44:20|91401.5|91351.5|91402.2|91352.2|91402.5|91352.5|91400.2|91350.2|12
1640123070000|2021-12-21 21:44:30|91402.9|91352.9|91398.9|91348.9|91402.9|91352.9|91397.8|91347.8|19
1640123080000|2021-12-21 21:44:40|91399.6|91349.6|91399.2|91349.2|91400.8|91350.8|91398.6|91348.6|29
1640123090000|2021-12-21 21:44:50|91399.6|91349.6|91397.2|91347.2|91400|91350|91396|91346|14
1640123100000|2021-12-21 21:45:00|91397.4|91347.4|91397.3|91347.3|91406.9|91350.1|91396.1|91334.5|44
1640123110000|2021-12-21 21:45:10|91397.4|91347.4|91396.1|91346.1|91397.7|91347.7|91395.1|91345.1|23
1640123120000|2021-12-21 21:45:20|91396|91346|91395.6|91345.6|91396.4|91346.4|91393.3|91343.3|21
1640123130000|2021-12-21 21:45:30|91396.2|91346.2|91396.1|91346.1|91406.1|91346.6|91395.1|91333|7
1640123140000|2021-12-21 21:45:40|91408.3|91331.7|91396|91346|91412.2|91346|91390.2|91329.5|8
1640123150000|2021-12-21 21:45:50|91395|91345|91396.5|91346.5|91396.5|91346.5|91394.4|91344.4|5
1640123160000|2021-12-21 21:46:00|91400.7|91350.7|91397|91347|91400.7|91350.7|91396.7|91346.7|15
1640123170000|2021-12-21 21:46:10|91396.8|91346.8|91398.2|91348.2|91407|91348.2|91395.4|91333.3|27
1640123180000|2021-12-21 21:46:20|91397.6|91347.6|91398|91348|91413.8|91349.6|91396.8|91330.2|30
1640123190000|2021-12-21 21:46:30|91396.6|91346.6|91398.2|91348.2|91407.4|91348.6|91396.6|91336.7|15
1640123200000|2021-12-21 21:46:40|91397.9|91347.9|91396.5|91346.5|91411.6|91350.5|91395.4|91333.4|8
1640123210000|2021-12-21 21:46:50|91408.7|91333.2|91399.3|91349.3|91409.9|91349.3|91397|91332.5|10
1640123220000|2021-12-21 21:47:00|91398.4|91348.4|91409|91334.9|91417.5|91348.4|91397.6|91330.3|15
1640123230000|2021-12-21 21:47:10|91398.3|91335.3|91398.6|91348.6|91410.1|91348.6|91396.2|91332.9|12
1640123240000|2021-12-21 21:47:20|91398.3|91348.3|91400|91350|91409|91350|91397|91335.2|12
1640123250000|2021-12-21 21:47:30|91400.1|91350.1|91398.7|91348.7|91409.4|91350.2|91396.9|91335.6|16
1640123260000|2021-12-21 21:47:40|91397.2|91347.2|91398.5|91348.5|91408|91348.5|91395.4|91332.6|8
1640123270000|2021-12-21 21:47:50|91398.1|91348.1|91402.7|91352.7|91410.3|91352.7|91397.7|91337.4|19
1640123280000|2021-12-21 21:48:00|91402.6|91352.6|91397.3|91347.3|91410.7|91353.8|91397.2|91336.9|20
1640123290000|2021-12-21 21:48:10|91396.5|91346.5|91409.3|91334.3|91409.3|91348.2|91395.8|91334.3|25
1640123300000|2021-12-21 21:48:20|91397.5|91347.5|91397.1|91347.1|91408.4|91349.2|91392.5|91337.2|12
1640123310000|2021-12-21 21:48:30|91397.9|91347.9|91397.7|91347.7|91412|91352.2|91396.7|91335.1|13
1640123320000|2021-12-21 21:48:40|91398.3|91348.3|91398.9|91348.9|91406.9|91349.9|91395.9|91333.1|23
1640123330000|2021-12-21 21:48:50|91399|91349|91412.6|91330.4|91412.7|91349|91395.8|91328.4|17
1640123340000|2021-12-21 21:49:00|91414.2|91333.1|91395.9|91345.9|91414.2|91347.4|91395.8|91332.8|18
1640123350000|2021-12-21 21:49:10|91396|91346|91404.5|91332|91411|91347.9|91393.8|91330.3|31
1640123360000|2021-12-21 21:49:20|91404.2|91333.5|91396.5|91346.5|91405.3|91346.5|91394.5|91333|17
1640123370000|2021-12-21 21:49:30|91406.8|91333.2|91393.1|91343.1|91406.8|91345.9|91393.1|91333.2|9
1640123380000|2021-12-21 21:49:40|91393.9|91343.9|91405.7|91332.6|91405.9|91343.9|91393.9|91328.1|16
1640123390000|2021-12-21 21:49:50|91395|91345|91404.1|91331.4|91415|91345|91393.2|91326.9|22
1640123400000|2021-12-21 21:50:00|91407.3|91330.9|91404.4|91334.2|91409.5|91344.7|91394.7|91330.1|23
1640123410000|2021-12-21 21:50:10|91391.7|91341.7|91413.3|91332|91415.6|91345.6|91391.7|91329.1|22
1640123420000|2021-12-21 21:50:20|91412.8|91332.6|91413.3|91332.4|91415.2|91348.8|91398|91327|25
1640123430000|2021-12-21 21:50:30|91411.9|91334.4|91414.4|91330.7|91414.4|91349.1|91397.8|91330.6|23
1640123440000|2021-12-21 21:50:40|91413.9|91330.6|91410.6|91333.6|91415.2|91348.4|91398.4|91324|15
1640123450000|2021-12-21 21:50:50|91410.5|91333.5|91407.2|91334.1|91417.1|91334.6|91407.2|91325.5|16
1640123460000|2021-12-21 21:51:00|91408.7|91333.5|91416.2|91330.8|91417.6|91349.5|91399.4|91328|28
1640123470000|2021-12-21 21:51:10|91413.2|91334.7|91397.8|91347.8|91413.2|91348.7|91391|91328.2|20
1640123480000|2021-12-21 21:51:20|91397.7|91347.7|91401.2|91351.2|91419.5|91352.6|91397.7|91334.2|9
1640123490000|2021-12-21 21:51:30|91401.3|91351.3|91411.4|91332.8|91412.9|91351.9|91394|91330.8|19
1640123500000|2021-12-21 21:51:40|91409.3|91332|91400.8|91350.8|91412|91351|91396.9|91332|28
1640123510000|2021-12-21 21:51:50|91412.7|91338.6|91395.1|91345.1|91412.7|91350.9|91395.1|91328.7|18
1640123520000|2021-12-21 21:52:00|91395.2|91345.2|91398.6|91348.6|91423.3|91352.7|91394.8|91324.5|36
1640123530000|2021-12-21 21:52:10|91413.8|91333.2|91414.9|91332.5|91417.1|91348.8|91398.8|91325.1|11
1640123540000|2021-12-21 21:52:20|91399.6|91349.6|91394.1|91344.1|91411.5|91349.7|91394.1|91330.7|15
1640123550000|2021-12-21 21:52:30|91406.2|91332.1|91410.2|91336.7|91415.7|91349.3|91395.2|91329.7|28
1640123560000|2021-12-21 21:52:40|91398.7|91348.7|91403.2|91330.6|91415.7|91348.7|91398.5|91326|10
1640123570000|2021-12-21 21:52:50|91391.6|91341.6|91394.7|91344.7|91406.7|91346.4|91391.6|91328.8|16
1640123580000|2021-12-21 21:53:00|91395.7|91345.7|91417.1|91325|91423.5|91345.7|91392.9|91321.9|27
1640123590000|2021-12-21 21:53:10|91406.1|91326.5|91407.8|91336|91414.2|91347|91397|91321.9|11
1640123600000|2021-12-21 21:53:20|91407.4|91333.8|91413.2|91330.2|91413.2|91345.4|91395.4|91327.8|7
1640123610000|2021-12-21 21:53:30|91410.5|91327.3|91394.8|91344.8|91412.3|91344.8|91394.8|91327.1|23
1640123620000|2021-12-21 21:53:40|91413.3|91331|91411|91330.3|91416.6|91334.3|91410.2|91328.5|15
1640123630000|2021-12-21 21:53:50|91411.3|91330.4|91409.3|91339|91413.5|91349.1|91395.7|91330.4|26
1640123640000|2021-12-21 21:54:00|91411.7|91335.6|91413.4|91330.4|91416.2|91349|91398.9|91327.7|29
1640123650000|2021-12-21 21:54:10|91415.2|91330.5|91415|91334.9|91415.5|91337|91410.6|91330.5|9
1640123660000|2021-12-21 21:54:20|91401.1|91351.1|91407.6|91336.5|91417.8|91351.1|91401.1|91325.2|21
1640123670000|2021-12-21 21:54:30|91414.8|91329.1|91409|91337.2|91414.8|91348.7|91398.7|91327.8|17
1640123680000|2021-12-21 21:54:40|91398.3|91348.3|91394.9|91344.9|91414.3|91348.3|91394.8|91323.3|26
1640123690000|2021-12-21 21:54:50|91395|91345|91407.7|91330.8|91409.9|91346|91395|91330.8|15
1640123700000|2021-12-21 21:55:00|91396.8|91346.8|91421.1|91324.1|91426.9|91346.8|91396.8|91320.9|44
1640123710000|2021-12-21 21:55:10|91412.7|91333|91412.9|91326.1|91425.7|91333.6|91411.4|91320.9|19
1640123720000|2021-12-21 21:55:20|91414|91324.2|91415.2|91320.4|91417.4|91326.2|91409.1|91316.6|26
1640123730000|2021-12-21 21:55:30|91412.9|91321.8|91410.3|91328.6|91422.2|91329.7|91409.3|91317.1|44
1640123740000|2021-12-21 21:55:40|91411.1|91329.3|91412.1|91321|91415.3|91329.3|91405.4|91318.6|27
1640123750000|2021-12-21 21:55:50|91411.7|91320.5|91409.4|91316.3|91416.1|91322.2|91408.9|91316.3|24
1640123760000|2021-12-21 21:56:00|91410.2|91315.6|91398.1|91309.2|91413|91323.3|91390.3|91302.7|39
1640123770000|2021-12-21 21:56:10|91391.9|91313.1|91402.1|91307.7|91407.5|91330.2|91380.2|91303.8|26
1640123780000|2021-12-21 21:56:20|91407.9|91303.9|91399.8|91303.4|91408.4|91317.5|91390.3|91298.4|36
1640123790000|2021-12-21 21:56:30|91397.7|91302.1|91402.6|91304.9|91409.8|91308.9|91396.3|91302|42
1640123800000|2021-12-21 21:56:40|91400.4|91305.9|91395.9|91306.1|91409.5|91316.3|91391.6|91300.4|37
1640123810000|2021-12-21 21:56:50|91389.9|91309.7|91396.2|91302.3|91399.3|91314.8|91386.9|91300|35
1640123820000|2021-12-21 21:57:00|91394.5|91302.4|91391.8|91306.6|91397.7|91306.8|91390.2|91299.9|31
1640123830000|2021-12-21 21:57:10|91390.6|91307.4|91392.6|91302.7|91397|91308.7|91388.2|91299.8|16
1640123840000|2021-12-21 21:57:20|91399|91295|91395.8|91302.5|91402.3|91302.5|91393.1|91295|34
1640123850000|2021-12-21 21:57:30|91394.4|91302.7|91401.1|91297.1|91404.8|91309.2|91390.7|91296.3|37
1640123860000|2021-12-21 21:57:40|91397|91298|91398.7|91295.5|91399.1|91309.6|91387.1|91294.3|16
1640123870000|2021-12-21 21:57:50|91396.7|91295.8|91391.3|91298.1|91398.3|91308.1|91385.1|91292.9|31
1640123880000|2021-12-21 21:58:00|91392.1|91298.5|91394.6|91295.9|91396.6|91304.2|91386.5|91291|27
1640123890000|2021-12-21 21:58:10|91395.2|91294|91396.5|91292.5|91399.8|91302.8|91386.6|91292|15
1640123900000|2021-12-21 21:58:20|91396.4|91292.4|91387.1|91295.5|91398.3|91299.7|91385.7|91291.2|29
1640123910000|2021-12-21 21:58:30|91388.7|91293.8|91389|91294.5|91396.8|91302|91382.3|91291.1|22
1640123920000|2021-12-21 21:58:40|91386.4|91296.6|91390.7|91288.7|91395.5|91298.8|91384.8|91287.6|12
1640123930000|2021-12-21 21:58:50|91391.6|91287.6|91383.1|91295.8|91392.6|91304.5|91374.2|91283.3|55
1640123940000|2021-12-21 21:59:00|91380.2|91298.8|91364.6|91281.9|91389.6|91301.6|91358.1|91260.5|44
1640123950000|2021-12-21 21:59:10|91363.6|91282.9|91373.2|91269.2|91373.2|91282.9|91359.5|91262.6|20
1640123960000|2021-12-21 21:59:20|91372.6|91268.6|91364.8|91269.4|91372.9|91280.2|91361.3|91264.5|37
1640123970000|2021-12-21 21:59:30|91367.1|91266.7|91352.8|91275.9|91368.2|91278.3|91352.8|91266.7|28
1640123980000|2021-12-21 21:59:40|91363.4|91265.8|91360.7|91268|91364.8|91289.8|91338.6|91265.8|37
1640123990000|2021-12-21 21:59:50|91355.2|91273.4|91388.4|91284.4|91471.8|91367.8|91329.3|91260.9|48
1640124000000|2021-12-21 22:00:00|91436.2|91332.2|91520|91416|91520|91416|91362.5|91258.5|6
1640124020000|2021-12-21 22:00:20|91460|91356|91403.7|91299.7|91460|91356|91403.7|91299.7|3
1640124030000|2021-12-21 22:00:30|91340.5|91236.5|91399.6|91295.6|91444.5|91340.5|91340.5|91236.5|8
1640124040000|2021-12-21 22:00:40|91398.5|91294.5|91396.9|91292.9|91437.6|91333.6|91330.4|91226.4|16
1640124050000|2021-12-21 22:00:50|91399.3|91295.3|91387.4|91283.4|91400.5|91296.5|91380.5|91276.5|8
1640124060000|2021-12-21 22:01:00|91388.2|91284.2|91407.2|91303.2|91420.7|91316.7|91388.2|91284.2|5
1640124070000|2021-12-21 22:01:10|91387|91283|91364.3|91260.3|91392.7|91288.7|91342|91238|7
1640124080000|2021-12-21 22:01:20|91335.9|91231.9|91370.7|91266.7|91370.7|91266.7|91335.9|91231.9|3
1640124090000|2021-12-21 22:01:30|91335.1|91231.1|91342.8|91238.8|91367.5|91263.5|91335.1|91231.1|7
1640124100000|2021-12-21 22:01:40|91342.4|91238.4|91362.1|91258.1|91362.1|91258.1|91342.4|91238.4|5
1640124110000|2021-12-21 22:01:50|91357|91253|91400.5|91296.5|91423.8|91319.8|91348.5|91244.5|16
1640124120000|2021-12-21 22:02:00|91396.7|91292.7|91326.5|91222.5|91396.7|91292.7|91310.9|91206.9|13
1640124130000|2021-12-21 22:02:10|91325.1|91221.1|91354.6|91250.6|91354.6|91250.6|91325.1|91221.1|10
1640124140000|2021-12-21 22:02:20|91355|91251|91352.4|91248.4|91355|91251|91352.4|91248.4|4
1640124150000|2021-12-21 22:02:30|91357.8|91253.8|91356.1|91252.1|91357.8|91253.8|91354.3|91250.3|7
1640124160000|2021-12-21 22:02:40|91355.2|91251.2|91351.7|91247.7|91355.2|91251.2|91351.7|91247.7|6
1640124170000|2021-12-21 22:02:50|91346|91242|91340|91236|91346|91242|91340|91236|3
1640124180000|2021-12-21 22:03:00|91343|91239|91395|91291|91398.2|91294.2|91343|91239|6
1640124190000|2021-12-21 22:03:10|91345.2|91241.2|91342.8|91238.8|91349.3|91245.3|91342.8|91238.8|3
1640124200000|2021-12-21 22:03:20|91342.7|91238.7|91353.9|91249.9|91353.9|91249.9|91342.7|91238.7|4
1640124210000|2021-12-21 22:03:30|91350|91246|91371.5|91267.5|91518.5|91414.5|91350|91246|13
1640124220000|2021-12-21 22:03:40|91386.2|91282.2|91371.6|91267.6|91400.9|91296.9|91355.3|91251.3|13
1640124230000|2021-12-21 22:03:50|91369.5|91265.5|91365.8|91261.8|91369.5|91265.5|91365.8|91261.8|2
1640124240000|2021-12-21 22:04:00|91359.3|91255.3|91355.2|91251.2|91359.3|91255.3|91355.2|91251.2|5
1640124250000|2021-12-21 22:04:10|91354.8|91250.8|91354.5|91250.5|91354.8|91250.8|91354|91250|4
1640124260000|2021-12-21 22:04:20|91349.3|91245.3|91351.5|91263.2|91356.9|91263.2|91349.2|91245.2|5
1640124270000|2021-12-21 22:04:30|91349.6|91245.6|91346.6|91242.6|91495.7|91391.7|91331.2|91242.6|15
1640124280000|2021-12-21 22:04:40|91335.8|91248.1|91349.3|91245.3|91350.6|91252.3|91335.8|91244.6|8
1640124290000|2021-12-21 22:04:50|91381.8|91277.8|91478.7|91374.7|91478.7|91374.7|91381.8|91277.8|2
1640124300000|2021-12-21 22:05:00|91438.1|91334.1|91428.9|91324.9|91440.5|91336.5|91428.9|91324.9|7
1640124310000|2021-12-21 22:05:10|91435.9|91331.9|91437|91333|91439.5|91335.5|91428.1|91324.1|6
1640124320000|2021-12-21 22:05:20|91428.8|91324.8|91424.8|91320.8|91444.6|91340.6|91424.8|91320.8|13
1640124330000|2021-12-21 22:05:30|91354.5|91250.5|91365.1|91261.1|91441.5|91337.5|91334.5|91245.9|24
1640124340000|2021-12-21 22:05:40|91361.5|91257.5|91373.4|91269.4|91451.8|91347.8|91359|91255|10
1640124350000|2021-12-21 22:05:50|91359.6|91255.6|91356.6|91252.6|91366.1|91262.1|91355.4|91251.4|10
1640124360000|2021-12-21 22:06:00|91355.1|91251.1|91465.9|91361.9|91487.6|91383.6|91354|91250|20
1640124370000|2021-12-21 22:06:10|91467|91363|91363.2|91259.2|91467|91363|91348.7|91244.7|19
1640124380000|2021-12-21 22:06:20|91429.9|91325.9|91359.6|91255.6|91429.9|91325.9|91352.3|91248.3|9
1640124390000|2021-12-21 22:06:30|91362.9|91258.9|91358.1|91254.1|91362.9|91266.3|91358.1|91254.1|7
1640124400000|2021-12-21 22:06:40|91359.8|91259.7|91349.4|91245.4|91375.1|91271.1|91349.4|91245.4|5
1640124410000|2021-12-21 22:06:50|91334.4|91230.4|91343|91239|91346.3|91242.3|91334.4|91230.4|4
1640124420000|2021-12-21 22:07:00|91349.1|91245.1|91352.2|91248.2|91352.9|91248.9|91349.1|91245.1|10
1640124430000|2021-12-21 22:07:10|91350.4|91246.4|91348.5|91244.5|91356.5|91253|91347.2|91243.2|20
1640124440000|2021-12-21 22:07:20|91350.1|91246.1|91348.6|91259.9|91356.7|91259.9|91344.6|91240.6|12
1640124450000|2021-12-21 22:07:30|91349.1|91263.1|91351.3|91247.3|91355.7|91263.1|91346.4|91246.9|9
1640124460000|2021-12-21 22:07:40|91351.9|91247.9|91342.5|91238.5|91352|91248|91342.5|91238.5|3
1640124470000|2021-12-21 22:07:50|91344.6|91240.6|91352|91248|91352|91248|91344.6|91240.6|2
1640124480000|2021-12-21 22:08:00|91348.1|91244.1|91348.1|91244.1|91348.1|91244.1|91348.1|91244.1|1
1640124490000|2021-12-21 22:08:10|91367.1|91263.1|91367.3|91263.3|91377.3|91273.3|91361.1|91257.1|8
1640124500000|2021-12-21 22:08:20|91296.3|91192.3|91213.9|91109.9|91296.3|91192.3|91213.9|91109.9|3
1640124510000|2021-12-21 22:08:30|91263.5|91159.5|91241.5|91137.5|91263.5|91159.5|91241.5|91137.5|2
1640124520000|2021-12-21 22:08:40|91263.3|91159.3|91296.3|91192.3|91296.3|91192.3|91263.3|91159.3|2
1640124530000|2021-12-21 22:08:50|91213.9|91109.9|91213.9|91109.9|91213.9|91109.9|91213.9|91109.9|1
1640124540000|2021-12-21 22:09:00|91269.8|91165.8|91269.8|91165.8|91269.8|91165.8|91269.8|91165.8|1
1640124550000|2021-12-21 22:09:10|91272.7|91168.7|91284.5|91180.5|91286.4|91182.4|91240.6|91136.6|14
1640124560000|2021-12-21 22:09:20|91295.7|91191.7|91297.8|91193.8|91297.9|91193.9|91295.7|91191.7|11
1640124570000|2021-12-21 22:09:30|91291.1|91187.1|91307.5|91203.5|91307.5|91203.5|91290.9|91186.9|11
1640124580000|2021-12-21 22:09:40|91307.3|91203.3|91287.6|91183.6|91307.3|91203.3|91276.1|91172.1|10
1640124590000|2021-12-21 22:09:50|91287.7|91183.7|91285.5|91181.5|91288.2|91184.2|91277.4|91173.4|9
1640124600000|2021-12-21 22:10:00|91286|91182|91285.3|91181.3|91303.3|91199.3|91267.2|91163.2|18
1640124610000|2021-12-21 22:10:10|91334.3|91230.3|91327.2|91223.2|91340.9|91236.9|91327.2|91223.2|15
1640124620000|2021-12-21 22:10:20|91327.3|91223.3|91328.1|91224.1|91330.3|91226.3|91316.9|91212.9|15
1640124630000|2021-12-21 22:10:30|91352.7|91248.7|91308.5|91204.5|91368.9|91264.9|91294|91190|18
1640124640000|2021-12-21 22:10:40|91309.7|91205.7|91312.6|91208.6|91317.8|91213.8|91303.1|91199.1|20
1640124650000|2021-12-21 22:10:50|91309.4|91205.4|91272.2|91168.2|91317.7|91213.7|91272.2|91168.2|15
1640124660000|2021-12-21 22:11:00|91276.8|91172.8|91292.3|91188.3|91292.8|91188.8|91276.7|91172.7|8
1640124670000|2021-12-21 22:11:10|91291.9|91187.9|91281.5|91177.5|91302.1|91198.1|91276.7|91172.7|12
1640124680000|2021-12-21 22:11:20|91284.7|91180.7|91258.5|91154.5|91302.5|91198.5|91223.8|91119.8|11
1640124690000|2021-12-21 22:11:30|91281.1|91177.1|91257.9|91153.9|91284.6|91180.6|91257.9|91153.9|5
1640124700000|2021-12-21 22:11:40|91261|91157|91285.3|91181.3|91289.3|91185.3|91250|91146|12
1640124710000|2021-12-21 22:11:50|91289.3|91185.3|91279.3|91175.3|91289.3|91185.3|91267.7|91163.7|10
1640124720000|2021-12-21 22:12:00|91281|91177|91285.6|91181.6|91302.7|91198.7|91281|91177|10
1640124730000|2021-12-21 22:12:10|91303.2|91199.2|91278.8|91174.8|91303.2|91199.2|91278.8|91174.8|10
1640124740000|2021-12-21 22:12:20|91291|91187|91301.3|91197.3|91320.2|91216.2|91291|91187|24
1640124750000|2021-12-21 22:12:30|91309.4|91205.4|91291.3|91187.3|91309.5|91205.5|91291.3|91187.3|15
1640124760000|2021-12-21 22:12:40|91305.7|91201.7|91278.2|91174.2|91309.6|91205.6|91278.2|91174.2|18
1640124770000|2021-12-21 22:12:50|91282.5|91178.5|91280.8|91176.8|91296.4|91192.4|91280.8|91176.8|17
1640124780000|2021-12-21 22:13:00|91283.7|91179.7|91303.6|91199.6|91303.6|91199.6|91275.8|91171.8|14
1640124790000|2021-12-21 22:13:10|91303.9|91199.9|91297.5|91193.5|91303.9|91199.9|91267.9|91163.9|16
1640124800000|2021-12-21 22:13:20|91292.1|91188.1|91290.3|91186.3|91299.3|91195.3|91279.3|91175.3|12
1640124810000|2021-12-21 22:13:30|91287.3|91183.3|91295.8|91191.8|91317.5|91213.5|91285.2|91181.2|10
1640124820000|2021-12-21 22:13:40|91290.9|91186.9|91300.3|91196.3|91300.3|91196.3|91259.3|91155.3|18
1640124830000|2021-12-21 22:13:50|91312.6|91208.6|91308.9|91204.9|91315.7|91211.7|91308.9|91204.9|8
1640124840000|2021-12-21 22:14:00|91313.6|91209.6|91296.2|91192.2|91313.9|91209.9|91280.2|91176.2|9
1640124850000|2021-12-21 22:14:10|91296.7|91192.7|91295.2|91191.2|91296.8|91192.8|91286.2|91182.2|9
1640124860000|2021-12-21 22:14:20|91260.4|91156.4|91315.4|91211.4|91315.4|91211.4|91260.4|91156.4|8
1640124870000|2021-12-21 22:14:30|91307.4|91203.4|91293.8|91189.8|91307.4|91203.4|91283.9|91179.9|6
1640124880000|2021-12-21 22:14:40|91291.3|91187.3|91322.9|91218.9|91325.1|91221.1|91291.3|91187.3|12
1640124890000|2021-12-21 22:14:50|91327.8|91223.8|91317.7|91213.7|91328.3|91224.3|91311.7|91207.7|11
1640124900000|2021-12-21 22:15:00|91317.6|91213.6|91333.6|91229.6|91333.8|91229.8|91312.6|91208.6|13
1640124910000|2021-12-21 22:15:10|91320.4|91216.4|91313|91209|91320.4|91216.4|91280.5|91176.5|16
1640124920000|2021-12-21 22:15:20|91312.2|91208.2|91317.1|91213.1|91319.1|91215.1|91308.9|91204.9|8
1640124930000|2021-12-21 22:15:30|91318.8|91214.8|91314.7|91210.7|91318.8|91214.8|91298.4|91194.4|12
1640124940000|2021-12-21 22:15:40|91303.8|91199.8|91299.2|91195.2|91305.8|91201.8|91297.5|91193.5|7
1640124950000|2021-12-21 22:15:50|91280.8|91176.8|91280.8|91176.8|91280.8|91176.8|91280.8|91176.8|1
1640124960000|2021-12-21 22:16:00|91293|91189|91301.6|91197.6|91301.6|91197.6|91288.6|91184.6|6
1640124970000|2021-12-21 22:16:10|91323.1|91219.1|91309.4|91205.4|91323.1|91219.1|91287.2|91183.2|7
1640124980000|2021-12-21 22:16:20|91309.3|91205.3|91304.3|91200.3|91309.3|91205.3|91292.4|91188.4|7
1640124990000|2021-12-21 22:16:30|91306.4|91202.4|91316.6|91212.6|91316.6|91212.6|91287.5|91183.5|9
1640125000000|2021-12-21 22:16:40|91316.9|91212.9|91318.9|91214.9|91341.4|91237.4|91315.5|91211.5|11
1640125010000|2021-12-21 22:16:50|91309.9|91205.9|91309.8|91205.8|91310.3|91206.3|91308.6|91204.6|8
1640125020000|2021-12-21 22:17:00|91271.6|91167.6|91297.5|91193.5|91306.4|91202.4|91271.6|91167.6|10
1640125030000|2021-12-21 22:17:10|91292.2|91188.2|91297.9|91193.9|91299|91195|91292.2|91188.2|4
1640125040000|2021-12-21 22:17:20|91304.4|91200.4|91304.3|91200.3|91306.3|91202.3|91304.2|91200.2|7
1640125050000|2021-12-21 22:17:30|91323.5|91219.5|91306.2|91202.2|91323.5|91219.5|91256.5|91152.5|7
1640125060000|2021-12-21 22:17:40|91305.2|91201.2|91310.4|91206.4|91313.7|91209.7|91298.5|91194.5|13
1640125070000|2021-12-21 22:17:50|91309.7|91205.7|91309.4|91205.4|91309.7|91205.7|91294.2|91190.2|11
1640125080000|2021-12-21 22:18:00|91310.3|91206.3|91289.9|91185.9|91313.2|91209.2|91289.9|91185.9|8
1640125090000|2021-12-21 22:18:10|91292.8|91188.8|91310.3|91206.3|91311.2|91207.2|91292.3|91188.3|4
1640125100000|2021-12-21 22:18:20|91307.2|91203.2|91321.9|91217.9|91321.9|91217.9|91305.2|91201.2|7
1640125110000|2021-12-21 22:18:30|91316.9|91212.9|91291.4|91187.4|91322.4|91218.4|91267.1|91163.1|13
1640125120000|2021-12-21 22:18:40|91293.9|91189.9|91297.3|91193.3|91304.7|91200.7|91273.5|91169.5|17
1640125130000|2021-12-21 22:18:50|91289.9|91185.9|91306.1|91202.1|91306.9|91202.9|91289.9|91185.9|8
1640125140000|2021-12-21 22:19:00|91305.4|91201.4|91292.5|91188.5|91305.9|91201.9|91282.4|91178.4|8
1640125150000|2021-12-21 22:19:10|91297.4|91193.4|91298.6|91194.6|91298.9|91194.9|91293.7|91189.7|6
1640125160000|2021-12-21 22:19:20|91296.2|91192.2|91308.1|91204.1|91308.1|91204.1|91296.2|91192.2|6
1640125170000|2021-12-21 22:19:30|91308.8|91204.8|91295.8|91191.8|91308.9|91204.9|91282.4|91178.4|11
1640125180000|2021-12-21 22:19:40|91299.4|91195.4|91305.2|91201.2|91308|91204|91270.8|91166.8|17
1640125190000|2021-12-21 22:19:50|91302.7|91198.7|91306.3|91202.3|91306.4|91202.4|91302.7|91198.7|6
1640125200000|2021-12-21 22:20:00|91310|91206|91292|91188|91310|91206|91270.5|91166.5|11
1640125210000|2021-12-21 22:20:10|91290.7|91186.7|91314.5|91210.5|91314.5|91210.5|91290.7|91186.7|6
1640125220000|2021-12-21 22:20:20|91311.5|91207.5|91302|91198|91311.5|91207.5|91302|91198|2
1640125230000|2021-12-21 22:20:30|91331.1|91227.1|91336.2|91232.2|91338.4|91234.4|91324.6|91220.6|27
1640125240000|2021-12-21 22:20:40|91304.9|91200.9|91324.3|91220.3|91332.5|91228.5|91288|91184|30
1640125250000|2021-12-21 22:20:50|91323.2|91219.2|91332.3|91228.3|91332.6|91228.6|91316.2|91212.2|29
1640125260000|2021-12-21 22:21:00|91334.5|91230.5|91295.7|91191.7|91340.6|91236.6|91295.7|91191.7|18
1640125270000|2021-12-21 22:21:10|91295.8|91191.8|91318|91214|91330.9|91226.9|91295.8|91191.8|22
1640125280000|2021-12-21 22:21:20|91319.5|91215.5|91296.6|91192.6|91326.9|91222.9|91290.3|91186.3|15
1640125290000|2021-12-21 22:21:30|91296.5|91192.5|91289.7|91185.7|91297.9|91193.9|91284.8|91180.8|8
1640125300000|2021-12-21 22:21:40|91300.5|91196.5|91295.1|91191.1|91302|91198|91295.1|91191.1|5
1640125310000|2021-12-21 22:21:50|91302|91198|91327.1|91223.1|91338.9|91234.9|91302|91198|11
1640125320000|2021-12-21 22:22:00|91313.3|91209.3|91308.3|91204.3|91313.3|91209.3|91306.3|91202.3|5
1640125340000|2021-12-21 22:22:20|91328.2|91224.2|91312.6|91208.6|91328.2|91224.2|91302.3|91198.3|6
1640125350000|2021-12-21 22:22:30|91312.2|91208.2|91323.6|91219.6|91340.7|91236.7|91312.2|91208.2|8
1640125360000|2021-12-21 22:22:40|91320.2|91216.2|91282|91178|91320.2|91216.2|91262.4|91158.4|8
1640125370000|2021-12-21 22:22:50|91289.9|91185.9|91312.1|91208.1|91312.4|91208.4|91289.9|91185.9|11
1640125380000|2021-12-21 22:23:00|91274.3|91170.3|91299.6|91195.6|91299.6|91195.6|91274.3|91170.3|14
1640125390000|2021-12-21 22:23:10|91299.5|91195.5|91308.5|91204.5|91308.5|91204.5|91297.2|91193.2|8
1640125400000|2021-12-21 22:23:20|91304.8|91200.8|91307.3|91203.3|91307.3|91203.3|91302.8|91198.8|6
1640125410000|2021-12-21 22:23:30|91312.4|91208.4|91302.9|91198.9|91313.1|91209.1|91281.6|91177.6|12
1640125420000|2021-12-21 22:23:40|91304|91200|91303.3|91199.3|91304|91200|91296.2|91192.2|9
1640125430000|2021-12-21 22:23:50|91313.6|91209.6|91314|91210|91315.7|91211.7|91313.2|91209.2|5
1640125440000|2021-12-21 22:24:00|91314.4|91210.4|91314.1|91210.1|91315.5|91211.5|91307.4|91203.4|9
1640125450000|2021-12-21 22:24:10|91314.6|91210.6|91302.2|91198.2|91314.6|91210.6|91283.4|91179.4|8
1640125460000|2021-12-21 22:24:20|91303.9|91199.9|91303.6|91199.6|91305.2|91201.2|91302.6|91198.6|7
1640125470000|2021-12-21 22:24:30|91303.3|91199.3|91300.4|91196.4|91305.3|91201.3|91292.8|91188.8|8
1640125480000|2021-12-21 22:24:40|91298.5|91194.5|91298.5|91194.5|91298.5|91194.5|91298.5|91194.5|1
1640125490000|2021-12-21 22:24:50|91284.1|91180.1|91300.2|91196.2|91304.4|91200.4|91284.1|91180.1|6
1640125500000|2021-12-21 22:25:00|91302.6|91198.6|91302.6|91198.6|91308.6|91204.6|91299.6|91195.6|11
1640125510000|2021-12-21 22:25:10|91302.2|91198.2|91293.8|91189.8|91308.1|91204.1|91293.8|91189.8|10
1640125520000|2021-12-21 22:25:20|91297.9|91193.9|91293.6|91189.6|91307.3|91203.3|91293.6|91189.6|6
1640125530000|2021-12-21 22:25:30|91296.7|91192.7|91299.4|91195.4|91304.7|91200.7|91290.1|91186.1|13
1640125540000|2021-12-21 22:25:40|91300.7|91196.7|91306|91202|91306|91202|91297.2|91193.2|6
1640125550000|2021-12-21 22:25:50|91309.6|91205.6|91282|91178|91309.6|91205.6|91282|91178|10
1640125560000|2021-12-21 22:26:00|91286|91182|91309.4|91205.4|91312.7|91208.7|91284.3|91180.3|18
1640125570000|2021-12-21 22:26:10|91297.1|91193.1|91298.9|91194.9|91304.6|91200.6|91287.2|91183.2|12
1640125580000|2021-12-21 22:26:20|91302.8|91198.8|91298.4|91194.4|91306|91202|91287.4|91183.4|10
1640125590000|2021-12-21 22:26:30|91299.7|91195.7|91312.3|91208.3|91312.3|91208.3|91299.7|91195.7|7
1640125600000|2021-12-21 22:26:40|91316.4|91212.4|91312.2|91208.2|91316.4|91212.4|91312.2|91208.2|7
1640125610000|2021-12-21 22:26:50|91313.4|91209.4|91275.8|91171.8|91313.4|91209.4|91275.8|91171.8|5
1640125620000|2021-12-21 22:27:00|91289.6|91185.6|91292.7|91188.7|91295.5|91191.5|91283.8|91179.8|4
1640125630000|2021-12-21 22:27:10|91295|91191|91298.6|91194.6|91305.3|91201.3|91288.9|91184.9|6
1640125640000|2021-12-21 22:27:20|91302.3|91198.3|91312.8|91208.8|91316.6|91212.6|91301.6|91197.6|7
1640125650000|2021-12-21 22:27:30|91312.2|91208.2|91315.8|91211.8|91315.8|91211.8|91312.2|91208.2|6
1640125660000|2021-12-21 22:27:40|91316.1|91212.1|91292.8|91188.8|91316.1|91212.1|91285|91181|3
1640125670000|2021-12-21 22:27:50|91287.4|91183.4|91300|91196|91300|91196|91287.4|91183.4|3
1640125680000|2021-12-21 22:28:00|91304.8|91200.8|91306.1|91202.1|91307.6|91203.6|91291.7|91187.7|13
1640125690000|2021-12-21 22:28:10|91306.4|91202.4|91305.9|91201.9|91306.4|91202.4|91304.9|91200.9|3
1640125700000|2021-12-21 22:28:20|91314.9|91210.9|91302.5|91198.5|91314.9|91210.9|91289.4|91185.4|9
1640125710000|2021-12-21 22:28:30|91306.3|91202.3|91312.3|91208.3|91313.7|91209.7|91305.8|91201.8|5
1640125720000|2021-12-21 22:28:40|91314.7|91210.7|91299.5|91195.5|91314.7|91210.7|91291|91187|9
1640125730000|2021-12-21 22:28:50|91302.6|91198.6|91316.7|91212.7|91316.7|91212.7|91300.2|91196.2|6
1640125740000|2021-12-21 22:29:00|91311.8|91207.8|91314|91210|91314|91210|91311.7|91207.7|3
1640125750000|2021-12-21 22:29:10|91312.7|91208.7|91299.4|91195.4|91312.7|91208.7|91298.2|91194.2|7
1640125760000|2021-12-21 22:29:20|91303|91199|91305.6|91201.6|91305.6|91201.6|91302.2|91198.2|3
1640125770000|2021-12-21 22:29:30|91315.7|91211.7|91302.2|91198.2|91315.7|91211.7|91294.9|91190.9|11
1640125780000|2021-12-21 22:29:40|91303.4|91199.4|91303.4|91199.4|91303.4|91199.4|91303.4|91199.4|1
1640125790000|2021-12-21 22:29:50|91284.3|91180.3|91292.1|91188.1|91295|91191|91284.3|91180.3|5
1640125800000|2021-12-21 22:30:00|91311.4|91207.4|91307.7|91203.7|91313.1|91209.1|91307.7|91203.7|27
1640125810000|2021-12-21 22:30:10|91308.5|91204.5|91301.5|91197.5|91308.5|91204.5|91282.1|91178.1|7
1640125820000|2021-12-21 22:30:20|91299.4|91195.4|91303.3|91199.3|91303.5|91199.5|91299.3|91195.3|9
1640125830000|2021-12-21 22:30:30|91303.5|91199.5|91310.9|91206.9|91314|91210|91303.5|91199.5|13
1640125840000|2021-12-21 22:30:40|91275.1|91171.1|91318.4|91214.4|91318.4|91214.4|91275.1|91171.1|32
1640125850000|2021-12-21 22:30:50|91317.1|91213.1|91308|91204|91319.3|91215.3|91308|91204|11
1640125860000|2021-12-21 22:31:00|91308.4|91204.4|91303|91199|91309.2|91205.2|91300.2|91196.2|13
1640125870000|2021-12-21 22:31:10|91302.1|91198.1|91304.5|91200.5|91305.5|91201.5|91301.4|91197.4|15
1640125880000|2021-12-21 22:31:20|91311.7|91207.7|91312.3|91208.3|91312.3|91208.3|91310.8|91206.8|4
1640125890000|2021-12-21 22:31:30|91312.6|91208.6|91319.2|91215.2|91319.2|91215.2|91304.3|91200.3|20
1640125900000|2021-12-21 22:31:40|91318.6|91214.6|91318.5|91214.5|91319.7|91215.7|91318|91214|11
1640125910000|2021-12-21 22:31:50|91318.9|91214.9|91319.3|91215.3|91320|91216|91318.6|91214.6|16
1640125920000|2021-12-21 22:32:00|91318.9|91214.9|91311.7|91207.7|91319.3|91215.3|91301.7|91197.7|13
1640125930000|2021-12-21 22:32:10|91310.1|91206.1|91318.8|91214.8|91319.8|91215.8|91310.1|91206.1|10
1640125940000|2021-12-21 22:32:20|91294.4|91190.4|91318.4|91214.4|91318.8|91214.8|91294.4|91190.4|12
1640125950000|2021-12-21 22:32:30|91319.6|91215.6|91319.2|91215.2|91319.6|91215.6|91318.5|91214.5|9
1640125960000|2021-12-21 22:32:40|91319.3|91215.3|91317.7|91213.7|91319.3|91215.3|91317.7|91213.7|10
1640125970000|2021-12-21 22:32:50|91317.8|91213.8|91315.7|91211.7|91317.8|91213.8|91301.4|91197.4|20
1640125980000|2021-12-21 22:33:00|91315|91211|91317.3|91213.3|91317.4|91213.4|91314.7|91210.7|13
1640125990000|2021-12-21 22:33:10|91316.7|91212.7|91318.2|91214.2|91318.6|91214.6|91316.7|91212.7|9
1640126000000|2021-12-21 22:33:20|91318|91214|91310.2|91206.2|91318|91214|91305.1|91201.1|14
1640126010000|2021-12-21 22:33:30|91311.5|91207.5|91311.8|91207.8|91315.9|91211.9|91311.5|91207.5|12
1640126020000|2021-12-21 22:33:40|91311.6|91207.6|91308.1|91204.1|91313.4|91209.4|91303.3|91199.3|20
1640126030000|2021-12-21 22:33:50|91310.8|91206.8|91311.2|91207.2|91311.3|91207.3|91308|91204|15
1640126040000|2021-12-21 22:34:00|91310.3|91206.3|91316.9|91212.9|91317.6|91213.6|91310.2|91206.2|17
1640126050000|2021-12-21 22:34:10|91303.6|91199.6|91298.7|91194.7|91310.2|91206.2|91298.7|91194.7|9
1640126060000|2021-12-21 22:34:20|91303.9|91199.9|91318.2|91214.2|91319.4|91215.4|91300|91196|8
1640126070000|2021-12-21 22:34:30|91318.3|91214.3|91311|91207|91318.3|91214.3|91301.5|91197.5|16
1640126080000|2021-12-21 22:34:40|91310.7|91206.7|91317.7|91213.7|91317.7|91213.7|91309.3|91205.3|17
1640126090000|2021-12-21 22:34:50|91317.2|91213.2|91318.1|91214.1|91318.8|91214.8|91317.2|91213.2|12
1640126100000|2021-12-21 22:35:00|91317.7|91213.7|91314.3|91210.3|91318.3|91214.3|91304|91200|16
1640126110000|2021-12-21 22:35:10|91312.9|91208.9|91318.5|91214.5|91321.8|91217.8|91312|91208|14
1640126120000|2021-12-21 22:35:20|91318.1|91214.1|91318.1|91214.1|91318.9|91214.9|91318.1|91214.1|4
1640126130000|2021-12-21 22:35:30|91318.9|91214.9|91309.6|91205.6|91318.9|91214.9|91296.9|91192.9|11
1640126140000|2021-12-21 22:35:40|91309.4|91205.4|91316.5|91212.5|91317.1|91213.1|91309.4|91205.4|15
1640126150000|2021-12-21 22:35:50|91316.1|91212.1|91315.8|91211.8|91317.3|91213.3|91315.5|91211.5|16
1640126160000|2021-12-21 22:36:00|91300.7|91196.7|91310.6|91206.6|91310.6|91206.6|91300.7|91196.7|7
1640126170000|2021-12-21 22:36:10|91309.8|91205.8|91316.5|91212.5|91316.5|91212.5|91309.7|91205.7|16
1640126180000|2021-12-21 22:36:20|91318.7|91214.7|91311.5|91207.5|91319.4|91215.4|91302|91198|15
1640126190000|2021-12-21 22:36:30|91311.3|91207.3|91311.3|91207.3|91312|91208|91309.2|91205.2|17
1640126200000|2021-12-21 22:36:40|91311.8|91207.8|91311.3|91207.3|91312.1|91208.1|91303|91199|23
1640126210000|2021-12-21 22:36:50|91312.1|91208.1|91312.2|91208.2|91313.5|91209.5|91309.9|91205.9|20
1640126220000|2021-12-21 22:37:00|91311.8|91207.8|91311|91207|91312.4|91208.4|91302|91198|14
1640126230000|2021-12-21 22:37:10|91310.5|91206.5|91313.2|91209.2|91313.4|91209.4|91310.5|91206.5|17
1640126240000|2021-12-21 22:37:20|91329.2|91225.2|91324.7|91220.7|91330|91226|91308.5|91204.5|22
1640126250000|2021-12-21 22:37:30|91334.7|91230.7|91345.5|91241.5|91349.7|91245.7|91334.4|91230.4|14
1640126260000|2021-12-21 22:37:40|91342.3|91238.3|91338.1|91234.1|91346.7|91242.7|91337.2|91233.2|15
1640126270000|2021-12-21 22:37:50|91337.8|91233.8|91326.3|91222.3|91340.5|91236.5|91319.9|91215.9|19
1640126280000|2021-12-21 22:38:00|91328.2|91224.2|91330.5|91226.5|91331.7|91227.7|91328.2|91224.2|19
1640126290000|2021-12-21 22:38:10|91331.7|91227.7|91330.4|91226.4|91338.3|91234.3|91314.6|91210.6|17
1640126300000|2021-12-21 22:38:20|91327.9|91223.9|91335.6|91231.6|91336.4|91232.4|91323.4|91219.4|9
1640126310000|2021-12-21 22:38:30|91337.1|91233.1|91336.3|91232.3|91337.5|91233.5|91336.3|91232.3|11
1640126320000|2021-12-21 22:38:40|91336.8|91232.8|91326.6|91222.6|91336.8|91232.8|91316.4|91212.4|5
1640126330000|2021-12-21 22:38:50|91328.7|91224.7|91328.5|91224.5|91330.4|91226.4|91326.7|91222.7|6
1640126340000|2021-12-21 22:39:00|91339.4|91235.4|91337.4|91233.4|91339.5|91235.5|91337.4|91233.4|3
1640126350000|2021-12-21 22:39:10|91338.6|91234.6|91333.8|91229.8|91339.7|91235.7|91333.8|91229.8|7
1640126360000|2021-12-21 22:39:20|91335.5|91231.5|91335.5|91231.5|91337.3|91233.3|91335.5|91231.5|4
1640126370000|2021-12-21 22:39:30|91335.6|91231.6|91339.9|91235.9|91340.2|91236.2|91335.6|91231.6|6
1640126380000|2021-12-21 22:39:40|91339|91235|91338.6|91234.6|91339.7|91235.7|91338.6|91234.6|6
1640126390000|2021-12-21 22:39:50|91338.3|91234.3|91338.2|91234.2|91339.4|91235.4|91338.2|91234.2|12
1640126400000|2021-12-21 22:40:00|91340.5|91236.5|91340.3|91236.3|91340.5|91236.5|91340.3|91236.3|2
1640126410000|2021-12-21 22:40:10|91334.3|91230.3|91319.5|91215.5|91334.8|91230.8|91309.6|91205.6|5
1640126420000|2021-12-21 22:40:20|91316.3|91212.3|91316.2|91212.2|91329.6|91225.6|91312.6|91208.6|14
1640126430000|2021-12-21 22:40:30|91313.9|91209.9|91318.5|91214.5|91319.1|91215.1|91312.9|91208.9|14
1640126440000|2021-12-21 22:40:40|91320|91216|91339|91235|91339.2|91235.2|91319|91215|22
1640126450000|2021-12-21 22:40:50|91338.9|91234.9|91337.6|91233.6|91339.7|91235.7|91337.6|91233.6|10
1640126460000|2021-12-21 22:41:00|91338.3|91234.3|91330.7|91226.7|91338.3|91234.3|91320.8|91216.8|19
1640126470000|2021-12-21 22:41:10|91317.7|91213.7|91325.4|91221.4|91326.7|91222.7|91315.6|91211.6|11
1640126480000|2021-12-21 22:41:20|91318.5|91214.5|91326.2|91222.2|91326.2|91222.2|91318.5|91214.5|4
1640126490000|2021-12-21 22:41:30|91328.2|91224.2|91328|91224|91330.6|91226.6|91328|91224|3
1640126500000|2021-12-21 22:41:40|91316.9|91212.9|91334.1|91230.1|91338.9|91234.9|91312|91208|7
1640126510000|2021-12-21 22:41:50|91334.9|91230.9|91334.8|91230.8|91335.3|91231.3|91332.9|91228.9|6
1640126520000|2021-12-21 22:42:00|91336.5|91232.5|91335.1|91231.1|91336.5|91232.5|91332.5|91228.5|10
1640126530000|2021-12-21 22:42:10|91320.5|91216.5|91332.7|91228.7|91332.7|91228.7|91320.5|91216.5|7
1640126540000|2021-12-21 22:42:20|91330.6|91226.6|91328.7|91224.7|91330.6|91226.6|91328.7|91224.7|2
1640126550000|2021-12-21 22:42:30|91330.5|91226.5|91331.1|91227.1|91331.1|91227.1|91323.1|91219.1|7
1640126560000|2021-12-21 22:42:40|91332.1|91228.1|91329.5|91225.5|91332.1|91228.1|91311.9|91207.9|4
1640126570000|2021-12-21 22:42:50|91338|91234|91334.3|91230.3|91338.6|91234.6|91334.3|91230.3|8
1640126580000|2021-12-21 22:43:00|91335.6|91231.6|91325.2|91221.2|91335.6|91231.6|91319.2|91215.2|5
1640126590000|2021-12-21 22:43:10|91325.1|91221.1|91326.9|91222.9|91326.9|91222.9|91325.1|91221.1|2
1640126600000|2021-12-21 22:43:20|91338.5|91234.5|91327.4|91223.4|91338.5|91234.5|91313.9|91209.9|6
1640126610000|2021-12-21 22:43:30|91327.2|91223.2|91339.5|91235.5|91339.5|91235.5|91324.9|91220.9|8
1640126620000|2021-12-21 22:43:40|91338.8|91234.8|91339|91235|91339|91235|91337.4|91233.4|4
1640126630000|2021-12-21 22:43:50|91339.3|91235.3|91337|91233|91339.3|91235.3|91314.7|91210.7|15
1640126640000|2021-12-21 22:44:00|91335.1|91231.1|91336.7|91232.7|91336.7|91232.7|91335.1|91231.1|2
1640126650000|2021-12-21 22:44:10|91306|91202|91325.7|91221.7|91325.7|91221.7|91306|91202|4
1640126660000|2021-12-21 22:44:20|91329.6|91225.6|91329|91225|91331.2|91227.2|91329|91225|3
1640126670000|2021-12-21 22:44:30|91341.5|91237.5|91341.1|91237.1|91341.5|91237.5|91341|91237|4
1640126680000|2021-12-21 22:44:40|91307|91203|91321|91217|91321.3|91217.3|91307|91203|4
1640126690000|2021-12-21 22:44:50|91331.6|91227.6|91327.2|91223.2|91337.2|91233.2|91327.2|91223.2|4
1640126700000|2021-12-21 22:45:00|91296.2|91192.2|91324.3|91220.3|91324.8|91220.8|91296.2|91192.2|10
1640126710000|2021-12-21 22:45:10|91319.5|91215.5|91324.8|91220.8|91324.8|91220.8|91319.5|91215.5|3
1640126720000|2021-12-21 22:45:20|91299.4|91195.4|91325.6|91221.6|91325.6|91221.6|91299.4|91195.4|7
1640126730000|2021-12-21 22:45:30|91325.8|91221.8|91331.1|91227.1|91331.1|91227.1|91307|91203|5
1640126740000|2021-12-21 22:45:40|91298|91194|91308.5|91204.5|91308.5|91204.5|91298|91194|4
1640126750000|2021-12-21 22:45:50|91320.6|91216.6|91311.8|91207.8|91321.9|91217.9|91302.7|91198.7|10
1640126760000|2021-12-21 22:46:00|91314.3|91210.3|91323.3|91219.3|91323.3|91219.3|91307.4|91203.4|6
1640126770000|2021-12-21 22:46:10|91314|91210|91328.8|91224.8|91328.8|91224.8|91314|91210|2
1640126780000|2021-12-21 22:46:20|91333.8|91229.8|91321.2|91217.2|91354.9|91250.9|91305.9|91201.9|9
1640126790000|2021-12-21 22:46:30|91329.8|91225.8|91326.4|91222.4|91329.8|91225.8|91326.4|91222.4|4
1640126800000|2021-12-21 22:46:40|91328.5|91224.5|91311.3|91207.3|91328.5|91224.5|91307.7|91203.7|4
1640126810000|2021-12-21 22:46:50|91325|91221|91328.6|91224.6|91328.6|91224.6|91325|91221|5
1640126820000|2021-12-21 22:47:00|91336|91232|91342.8|91238.8|91342.8|91238.8|91334.5|91230.5|10
1640126840000|2021-12-21 22:47:20|91340.8|91236.8|91319.4|91215.4|91340.8|91236.8|91303.5|91199.5|9
1640126850000|2021-12-21 22:47:30|91320.2|91216.2|91331.2|91227.2|91331.2|91227.2|91316.6|91212.6|4
1640126860000|2021-12-21 22:47:40|91299.6|91195.6|91299.1|91195.1|91299.6|91195.6|91299.1|91195.1|2
1640126870000|2021-12-21 22:47:50|91313.9|91209.9|91338.4|91234.4|91338.4|91234.4|91309.8|91205.8|11
1640126880000|2021-12-21 22:48:00|91336.9|91232.9|91333.4|91229.4|91341.1|91237.1|91325.4|91221.4|5
1640126890000|2021-12-21 22:48:10|91313.8|91209.8|91331.6|91227.6|91331.6|91227.6|91313.8|91209.8|3
1640126900000|2021-12-21 22:48:20|91334.2|91230.2|91309.9|91205.9|91334.6|91230.6|91305.2|91201.2|9
1640126910000|2021-12-21 22:48:30|91314|91210|91336.9|91232.9|91336.9|91232.9|91313|91209|4
1640126920000|2021-12-21 22:48:40|91335.9|91231.9|91339.9|91235.9|91339.9|91235.9|91334.9|91230.9|3
1640126930000|2021-12-21 22:48:50|91334.8|91230.8|91344.1|91240.1|91346.2|91242.2|91334.8|91230.8|9
1640126940000|2021-12-21 22:49:00|91337.3|91233.3|91334.2|91230.2|91341.1|91237.1|91334.2|91230.2|3
1640126950000|2021-12-21 22:49:10|91287.6|91183.6|91305.8|91201.8|91305.8|91201.8|91287.6|91183.6|4
1640126960000|2021-12-21 22:49:20|91322.9|91218.9|91321.3|91217.3|91322.9|91218.9|91314.2|91210.2|5
1640126970000|2021-12-21 22:49:30|91332.7|91228.7|91329.3|91225.3|91334.7|91230.7|91329.3|91225.3|5
1640126980000|2021-12-21 22:49:40|91345.6|91241.6|91345.6|91241.6|91345.6|91241.6|91345.6|91241.6|1
1640126990000|2021-12-21 22:49:50|91313|91209|91313|91209|91313|91209|91313|91209|1
1640127000000|2021-12-21 22:50:00|91328.1|91224.1|91330.9|91226.9|91335.1|91231.1|91274.1|91170.1|8
1640127010000|2021-12-21 22:50:10|91335.1|91231.1|91321.7|91217.7|91335.1|91231.1|91321.7|91217.7|3
1640127020000|2021-12-21 22:50:20|91329.1|91225.1|91328.8|91224.8|91329.1|91225.1|91321.1|91217.1|4
1640127030000|2021-12-21 22:50:30|91303.6|91199.6|91312.3|91208.3|91312.3|91208.3|91303.6|91199.6|4
1640127040000|2021-12-21 22:50:40|91336.7|91232.7|91334.5|91230.5|91337|91233|91334.3|91230.3|4
1640127050000|2021-12-21 22:50:50|91306.3|91202.3|91310.2|91206.2|91310.2|91206.2|91300.6|91196.6|4
1640127060000|2021-12-21 22:51:00|91335.1|91231.1|91347.3|91243.3|91348.1|91244.1|91320.4|91216.4|11
1640127070000|2021-12-21 22:51:10|91344.3|91240.3|91337.8|91233.8|91344.3|91240.3|91313.4|91209.4|13
1640127080000|2021-12-21 22:51:20|91335.3|91231.3|91349.2|91245.2|91354|91250|91335.3|91231.3|11
1640127090000|2021-12-21 22:51:30|91348.2|91244.2|91347.8|91243.8|91348.2|91244.2|91324.8|91220.8|8
1640127110000|2021-12-21 22:51:50|91385|91281|91384.7|91280.7|91385|91281|91384.7|91280.7|3
1640127120000|2021-12-21 22:52:00|91344.8|91240.8|91344.8|91240.8|91344.8|91240.8|91344.8|91240.8|1
1640127130000|2021-12-21 22:52:10|91360.5|91256.5|91360.5|91256.5|91360.5|91256.5|91360.5|91256.5|1
1640127170000|2021-12-21 22:52:50|91336.1|91232.1|91336.1|91232.1|91336.1|91232.1|91336.1|91232.1|1
1640127190000|2021-12-21 22:53:10|91344.4|91240.4|91344.4|91240.4|91344.4|91240.4|91344.4|91240.4|1
1640127200000|2021-12-21 22:53:20|91321.5|91217.5|91332.7|91228.7|91332.7|91228.7|91321.5|91217.5|2
1640127230000|2021-12-21 22:53:50|91350.6|91246.6|91339.1|91235.1|91356.3|91252.3|91335.2|91231.2|9
1640127240000|2021-12-21 22:54:00|91341.1|91237.1|91352.4|91248.4|91354.2|91250.2|91341.1|91237.1|12
1640127250000|2021-12-21 22:54:10|91350.9|91246.9|91358.2|91254.2|91358.2|91254.2|91345|91241|11
1640127260000|2021-12-21 22:54:20|91359.5|91255.5|91338.3|91234.3|91360.6|91256.6|91338.3|91234.3|15
1640127270000|2021-12-21 22:54:30|91340.3|91236.3|91349.3|91245.3|91349.3|91245.3|91339.8|91235.8|8
1640127280000|2021-12-21 22:54:40|91354.2|91250.2|91359.4|91255.4|91362.6|91258.6|91353.2|91249.2|12
1640127290000|2021-12-21 22:54:50|91359.7|91255.7|91334.7|91230.7|91359.9|91255.9|91329.9|91225.9|6
1640127300000|2021-12-21 22:55:00|91337.5|91233.5|91357.9|91253.9|91365.5|91261.5|91328.9|91224.9|18
1640127310000|2021-12-21 22:55:10|91357.7|91253.7|91357.6|91253.6|91362.5|91258.5|91353.4|91249.4|12
1640127320000|2021-12-21 22:55:20|91359.1|91255.1|91347|91243|91362|91258|91336.3|91232.3|13
1640127330000|2021-12-21 22:55:30|91347.7|91243.7|91357.5|91253.5|91364.8|91260.8|91347.7|91243.7|9
1640127340000|2021-12-21 22:55:40|91358.4|91254.4|91356.9|91252.9|91363|91259|91356.9|91252.9|10
1640127350000|2021-12-21 22:55:50|91358.7|91254.7|91356.5|91252.5|91358.7|91254.7|91330.8|91226.8|14
1640127360000|2021-12-21 22:56:00|91353.1|91249.1|91353.6|91249.6|91358.4|91254.4|91351.8|91247.8|6
1640127370000|2021-12-21 22:56:10|91354.3|91250.3|91350|91246|91354.3|91250.3|91325.5|91221.5|14
1640127380000|2021-12-21 22:56:20|91349.3|91245.3|91350.6|91246.6|91352.1|91248.1|91346.3|91242.3|11
1640127390000|2021-12-21 22:56:30|91359.5|91255.5|91356.7|91252.7|91361.6|91257.6|91356.7|91252.7|11
1640127400000|2021-12-21 22:56:40|91319.4|91215.4|91342.1|91238.1|91342.1|91238.1|91319.4|91215.4|6
1640127410000|2021-12-21 22:56:50|91341.2|91237.2|91352.1|91248.1|91358.4|91254.4|91341.2|91237.2|13
1640127420000|2021-12-21 22:57:00|91329.2|91225.2|91344.4|91240.4|91346|91242|91329.2|91225.2|3
1640127430000|2021-12-21 22:57:10|91344.7|91240.7|91349|91245|91353|91249|91344.7|91240.7|11
1640127440000|2021-12-21 22:57:20|91335.4|91231.4|91346.3|91242.3|91346.3|91242.3|91335.4|91231.4|4
1640127450000|2021-12-21 22:57:30|91344.5|91240.5|91352.2|91248.2|91360.7|91256.7|91344.5|91240.5|9
1640127460000|2021-12-21 22:57:40|91354.2|91250.2|91344.5|91240.5|91359.6|91255.6|91317.4|91213.4|19
1640127470000|2021-12-21 22:57:50|91343.3|91239.3|91350.5|91246.5|91352.9|91248.9|91333.4|91229.4|13
1640127480000|2021-12-21 22:58:00|91339.1|91235.1|91329.7|91225.7|91347.5|91243.5|91319.3|91215.3|10
1640127490000|2021-12-21 22:58:10|91326.6|91222.6|91330.3|91226.3|91334.7|91230.7|91326.6|91222.6|6
1640127500000|2021-12-21 22:58:20|91347.7|91243.7|91347.7|91243.7|91347.7|91243.7|91347.7|91243.7|1
1640127510000|2021-12-21 22:58:30|91348.4|91244.4|91328.1|91224.1|91356.4|91252.4|91316.8|91212.8|13
1640127520000|2021-12-21 22:58:40|91331.6|91227.6|91358.4|91254.4|91363.4|91259.4|91331.6|91227.6|24
1640127530000|2021-12-21 22:58:50|91357|91253|91333.8|91229.8|91359.2|91255.2|91333.8|91229.8|4
1640127540000|2021-12-21 22:59:00|91324.3|91220.3|91329.4|91225.4|91329.4|91225.4|91324.3|91220.3|2
1640127550000|2021-12-21 22:59:10|91331.7|91227.7|91339.2|91235.2|91339.2|91235.2|91329.3|91225.3|5
1640127560000|2021-12-21 22:59:20|91337.7|91233.7|91328|91224|91364.3|91260.3|91327.9|91223.9|19
1640127570000|2021-12-21 22:59:30|91335.3|91231.3|91359.6|91255.6|91359.6|91255.6|91328|91224|8
1640127580000|2021-12-21 22:59:40|91329.1|91225.1|91330.7|91226.7|91331.4|91227.4|91329.1|91225.1|5
1640127590000|2021-12-21 22:59:50|91335|91231|91329.4|91225.4|91359.7|91255.7|91329.1|91225.1|15
1640127600000|2021-12-21 23:00:00|91332.8|91228.8|91398.6|91294.6|91398.6|91294.6|91321.1|91217.1|61
1640127610000|2021-12-21 23:00:10|91392.7|91288.7|91377.7|91273.7|91398.3|91294.3|91368.7|91264.7|62
1640127620000|2021-12-21 23:00:20|91380.1|91276.1|91371.6|91267.6|91382.1|91278.1|91360.3|91256.3|58
1640127630000|2021-12-21 23:00:30|91368.7|91264.7|91372.6|91268.6|91374.7|91270.7|91361.3|91257.3|54
1640127640000|2021-12-21 23:00:40|91373.5|91269.5|91374|91270|91375.5|91271.5|91370.4|91266.4|38
1640127650000|2021-12-21 23:00:50|91379.3|91275.3|91362.5|91258.5|91379.3|91275.3|91344.1|91240.1|40
1640127660000|2021-12-21 23:01:00|91359.3|91255.3|91368.4|91264.4|91372.6|91268.6|91348|91244|45
1640127670000|2021-12-21 23:01:10|91369.1|91265.1|91369|91265|91375|91271|91360.4|91256.4|33
1640127680000|2021-12-21 23:01:20|91369.2|91265.2|91360.8|91256.8|91369.5|91265.5|91360.8|91256.8|24
1640127690000|2021-12-21 23:01:30|91367.1|91263.1|91354.4|91250.4|91369.6|91265.6|91354.4|91250.4|50
1640127700000|2021-12-21 23:01:40|91362.1|91258.1|91368.8|91264.8|91377|91273|91355.8|91251.8|58
1640127710000|2021-12-21 23:01:50|91365.9|91261.9|91357.7|91253.7|91369.8|91265.8|91357.7|91253.7|63
1640127720000|2021-12-21 23:02:00|91355.8|91251.8|91372.5|91268.5|91372.5|91268.5|91354.2|91250.2|59
1640127730000|2021-12-21 23:02:10|91371.5|91267.5|91357|91253|91371.5|91267.5|91351.5|91247.5|47
1640127740000|2021-12-21 23:02:20|91364.5|91260.5|91360.1|91256.1|91367.4|91263.4|91356.7|91252.7|31
1640127750000|2021-12-21 23:02:30|91360|91256|91364.4|91260.4|91364.4|91260.4|91356.1|91252.1|23
1640127760000|2021-12-21 23:02:40|91363.4|91259.4|91367.9|91263.9|91368.8|91264.8|91361.8|91257.8|19
1640127770000|2021-12-21 23:02:50|91368|91264|91372.1|91268.1|91378.5|91274.5|91368|91264|19
1640127780000|2021-12-21 23:03:00|91371.9|91267.9|91368|91264|91374|91270|91367.2|91263.2|18
1640127790000|2021-12-21 23:03:10|91376.4|91272.4|91367.2|91263.2|91378.1|91274.1|91364.2|91260.2|14
1640127800000|2021-12-21 23:03:20|91368.1|91264.1|91378.7|91274.7|91379.5|91275.5|91368.1|91264.1|10
1640127810000|2021-12-21 23:03:30|91376.7|91272.7|91379.2|91275.2|91382.7|91278.7|91370.5|91266.5|11
1640127820000|2021-12-21 23:03:40|91377|91273|91358.8|91254.8|91379.5|91275.5|91358.8|91254.8|14
1640127830000|2021-12-21 23:03:50|91369.4|91265.4|91375.5|91271.5|91379.5|91275.5|91366.4|91262.4|8
1640127840000|2021-12-21 23:04:00|91374.6|91270.6|91354.9|91250.9|91376.4|91272.4|91353.7|91249.7|12
1640127850000|2021-12-21 23:04:10|91361.8|91257.8|91371.8|91267.8|91378|91274|91361.8|91257.8|15
1640127860000|2021-12-21 23:04:20|91373.4|91269.4|91375.7|91271.7|91376.8|91272.8|91371.8|91267.8|12
1640127870000|2021-12-21 23:04:30|91375|91271|91368.3|91264.3|91375.9|91271.9|91364.6|91260.6|22
1640127880000|2021-12-21 23:04:40|91364.1|91260.1|91378.6|91274.6|91381.1|91277.1|91364.1|91260.1|24
1640127890000|2021-12-21 23:04:50|91377.5|91273.5|91377.4|91273.4|91377.7|91273.7|91359.7|91255.7|9
1640127900000|2021-12-21 23:05:00|91377.7|91273.7|91365.3|91261.3|91381.8|91277.8|91365.3|91261.3|27
1640127910000|2021-12-21 23:05:10|91363.5|91259.5|91361.1|91257.1|91370|91266|91357.7|91253.7|13
1640127920000|2021-12-21 23:05:20|91358.3|91254.3|91374.3|91270.3|91374.3|91270.3|91358.3|91254.3|43
1640127930000|2021-12-21 23:05:30|91373.3|91269.3|91380.5|91276.5|91380.5|91276.5|91372.3|91268.3|14
1640127940000|2021-12-21 23:05:40|91380.3|91276.3|91382.4|91278.4|91382.6|91278.6|91380|91276|21
1640127950000|2021-12-21 23:05:50|91382.9|91278.9|91377.7|91273.7|91383.1|91279.1|91368.4|91264.4|8
1640127960000|2021-12-21 23:06:00|91371.9|91267.9|91380.3|91276.3|91380.3|91276.3|91371.9|91267.9|16
1640127970000|2021-12-21 23:06:10|91380.8|91276.8|91377.9|91273.9|91380.8|91276.8|91369.6|91265.6|18
1640127980000|2021-12-21 23:06:20|91378.8|91274.8|91379.4|91275.4|91379.8|91275.8|91377.6|91273.6|14
1640127990000|2021-12-21 23:06:30|91383.2|91279.2|91372.8|91268.8|91383.2|91279.2|91369.8|91265.8|25
1640128000000|2021-12-21 23:06:40|91372|91268|91376.8|91272.8|91377.9|91273.9|91372|91268|10
1640128010000|2021-12-21 23:06:50|91378.4|91274.4|91376.2|91272.2|91378.4|91274.4|91367.3|91263.3|9
1640128020000|2021-12-21 23:07:00|91375.1|91271.1|91379.7|91275.7|91379.7|91275.7|91374.3|91270.3|14
1640128030000|2021-12-21 23:07:10|91379.4|91275.4|91373.9|91269.9|91380.1|91276.1|91371|91267|11
1640128040000|2021-12-21 23:07:20|91374.9|91270.9|91380.5|91276.5|91381.5|91277.5|91374.2|91270.2|10
1640128050000|2021-12-21 23:07:30|91380.4|91276.4|91381.2|91277.2|91381.3|91277.3|91367.6|91263.6|17
1640128060000|2021-12-21 23:07:40|91381.3|91277.3|91380.1|91276.1|91381.4|91277.4|91378.7|91274.7|22
1640128070000|2021-12-21 23:07:50|91373.4|91269.4|91375.4|91271.4|91377.8|91273.8|91373.4|91269.4|19
1640128080000|2021-12-21 23:08:00|91376.3|91272.3|91375.5|91271.5|91376.7|91272.7|91365.8|91261.8|10
1640128090000|2021-12-21 23:08:10|91375.1|91271.1|91374.8|91270.8|91376|91272|91373.3|91269.3|8
1640128100000|2021-12-21 23:08:20|91381.2|91277.2|91379.2|91275.2|91382.5|91278.5|91366.3|91262.3|19
1640128110000|2021-12-21 23:08:30|91379.1|91275.1|91380.1|91276.1|91381.2|91277.2|91378.8|91274.8|16
1640128120000|2021-12-21 23:08:40|91379.6|91275.6|91375.3|91271.3|91379.8|91275.8|91371|91267|9
1640128130000|2021-12-21 23:08:50|91360.3|91256.3|91376.3|91272.3|91376.3|91272.3|91360.3|91256.3|10
1640128140000|2021-12-21 23:09:00|91375.8|91271.8|91375.5|91271.5|91377.4|91273.4|91374.2|91270.2|13
1640128150000|2021-12-21 23:09:10|91375.3|91271.3|91379.4|91275.4|91379.6|91275.6|91375.2|91271.2|4
1640128160000|2021-12-21 23:09:20|91379.7|91275.7|91374.3|91270.3|91379.7|91275.7|91360.4|91256.4|8
1640128170000|2021-12-21 23:09:30|91375.3|91271.3|91380.2|91276.2|91380.2|91276.2|91375.3|91271.3|6
1640128180000|2021-12-21 23:09:40|91380|91276|91380.6|91276.6|91382.4|91278.4|91380|91276|11
1640128190000|2021-12-21 23:09:50|91369.5|91265.5|91375|91271|91375.7|91271.7|91366.1|91262.1|8
1640128200000|2021-12-21 23:10:00|91374.2|91270.2|91379.9|91275.9|91379.9|91275.9|91368.6|91264.6|14
1640128210000|2021-12-21 23:10:10|91380.1|91276.1|91367.8|91263.8|91380.2|91276.2|91367.8|91263.8|16
1640128220000|2021-12-21 23:10:20|91358.2|91254.2|91367.4|91263.4|91369.4|91265.4|91356.7|91252.7|12
1640128230000|2021-12-21 23:10:30|91369|91265|91374|91270|91374|91270|91365.1|91261.1|12
1640128240000|2021-12-21 23:10:40|91362.1|91258.1|91375.7|91271.7|91375.9|91271.9|91362.1|91258.1|19
1640128250000|2021-12-21 23:10:50|91375.4|91271.4|91375.6|91271.6|91376.1|91272.1|91374.8|91270.8|15
1640128260000|2021-12-21 23:11:00|91375.9|91271.9|91372.7|91268.7|91375.9|91271.9|91367.6|91263.6|11
1640128270000|2021-12-21 23:11:10|91371.2|91267.2|91376|91272|91376|91272|91371.2|91267.2|6
1640128280000|2021-12-21 23:11:20|91375.2|91271.2|91375.6|91271.6|91375.8|91271.8|91375.1|91271.1|6
1640128290000|2021-12-21 23:11:30|91362.2|91258.2|91372.1|91268.1|91372.1|91268.1|91362.2|91258.2|12
1640128300000|2021-12-21 23:11:40|91371.2|91267.2|91372|91268|91376.8|91272.8|91368.6|91264.6|16
1640128310000|2021-12-21 23:11:50|91359.4|91255.4|91370|91266|91370|91266|91358.2|91254.2|18
1640128320000|2021-12-21 23:12:00|91366.6|91262.6|91369|91265|91369.5|91265.5|91366.6|91262.6|10
1640128330000|2021-12-21 23:12:10|91370.5|91266.5|91371.9|91267.9|91371.9|91267.9|91368.9|91264.9|19
1640128340000|2021-12-21 23:12:20|91370.5|91266.5|91366.3|91262.3|91370.5|91266.5|91362.3|91258.3|9
1640128350000|2021-12-21 23:12:30|91365.7|91261.7|91367.2|91263.2|91368|91264|91365.6|91261.6|11
1640128360000|2021-12-21 23:12:40|91367.6|91263.6|91368.8|91264.8|91368.8|91264.8|91361.7|91257.7|9
1640128370000|2021-12-21 23:12:50|91368|91264|91372.4|91268.4|91372.4|91268.4|91367.8|91263.8|6
1640128380000|2021-12-21 23:13:00|91372|91268|91367.6|91263.6|91372|91268|91362.6|91258.6|14
1640128390000|2021-12-21 23:13:10|91366.9|91262.9|91369.1|91265.1|91369.1|91265.1|91358.7|91254.7|21
1640128400000|2021-12-21 23:13:20|91369|91265|91363.6|91259.6|91370.6|91266.6|91355.3|91251.3|25
1640128410000|2021-12-21 23:13:30|91360.1|91256.1|91369.6|91265.6|91370.2|91266.2|91360.1|91256.1|27
1640128420000|2021-12-21 23:13:40|91370.1|91266.1|91364.1|91260.1|91370.7|91266.7|91361.4|91257.4|13
1640128430000|2021-12-21 23:13:50|91364.5|91260.5|91362.6|91258.6|91364.5|91260.5|91358.4|91254.4|25
1640128440000|2021-12-21 23:14:00|91362.4|91258.4|91360.2|91256.2|91364.6|91260.6|91356.9|91252.9|19
1640128450000|2021-12-21 23:14:10|91360.3|91256.3|91364.9|91260.9|91366.5|91262.5|91360.3|91256.3|11
1640128460000|2021-12-21 23:14:20|91363.9|91259.9|91366.9|91262.9|91366.9|91262.9|91357.6|91253.6|14
1640128470000|2021-12-21 23:14:30|91366.3|91262.3|91367.9|91263.9|91368.9|91264.9|91366.3|91262.3|9
1640128480000|2021-12-21 23:14:40|91368.1|91264.1|91362.6|91258.6|91368.1|91264.1|91354.4|91250.4|13
1640128490000|2021-12-21 23:14:50|91365.3|91261.3|91365|91261|91365.3|91261.3|91361.2|91257.2|17
1640128500000|2021-12-21 23:15:00|91364.8|91260.8|91369.6|91265.6|91371|91267|91364.4|91260.4|15
1640128510000|2021-12-21 23:15:10|91369.4|91265.4|91369.7|91265.7|91369.8|91265.8|91354.5|91250.5|17
1640128520000|2021-12-21 23:15:20|91370.1|91266.1|91369.9|91265.9|91370.7|91266.7|91369|91265|13
1640128530000|2021-12-21 23:15:30|91369.5|91265.5|91368.2|91264.2|91369.5|91265.5|91355.2|91251.2|20
1640128540000|2021-12-21 23:15:40|91368.8|91264.8|91368|91264|91369.3|91265.3|91368|91264|7
1640128550000|2021-12-21 23:15:50|91368.1|91264.1|91362.8|91258.8|91368.1|91264.1|91355.4|91251.4|6
1640128560000|2021-12-21 23:16:00|91360.9|91256.9|91367.5|91263.5|91367.5|91263.5|91360.2|91256.2|4
1640128570000|2021-12-21 23:16:10|91367.8|91263.8|91360.4|91256.4|91367.8|91263.8|91355.5|91251.5|10
1640128580000|2021-12-21 23:16:20|91358|91254|91367.8|91263.8|91368.6|91264.6|91355.9|91251.9|16
1640128590000|2021-12-21 23:16:30|91369.3|91265.3|91378.8|91274.8|91380.1|91276.1|91366.7|91262.7|13
1640128600000|2021-12-21 23:16:40|91378.9|91274.9|91370.1|91266.1|91378.9|91274.9|91357.9|91253.9|6
1640128610000|2021-12-21 23:16:50|91371.5|91267.5|91375.2|91271.2|91376.2|91272.2|91370.1|91266.1|9
1640128620000|2021-12-21 23:17:00|91373.1|91269.1|91380.3|91276.3|91381.8|91277.8|91373.1|91269.1|9
1640128630000|2021-12-21 23:17:10|91380.1|91276.1|91379.1|91275.1|91380.3|91276.3|91354|91250|11
1640128640000|2021-12-21 23:17:20|91379.2|91275.2|91379.4|91275.4|91380.8|91276.8|91379.2|91275.2|13
1640128650000|2021-12-21 23:17:30|91379.3|91275.3|91380.3|91276.3|91380.7|91276.7|91378.8|91274.8|11
1640128660000|2021-12-21 23:17:40|91380.1|91276.1|91374.5|91270.5|91380.1|91276.1|91362.4|91258.4|11
1640128670000|2021-12-21 23:17:50|91373.2|91269.2|91379.5|91275.5|91380|91276|91373.2|91269.2|13
1640128680000|2021-12-21 23:18:00|91380.3|91276.3|91378.6|91274.6|91380.3|91276.3|91378|91274|29
1640128690000|2021-12-21 23:18:10|91378.4|91274.4|91362.3|91258.3|91378.6|91274.6|91361.3|91257.3|32
1640128700000|2021-12-21 23:18:20|91365.1|91261.1|91365.3|91261.3|91367.9|91263.9|91364.6|91260.6|19
1640128710000|2021-12-21 23:18:30|91370.5|91266.5|91365.9|91261.9|91371|91267|91358.1|91254.1|20
1640128720000|2021-12-21 23:18:40|91366.3|91262.3|91360.8|91256.8|91369.1|91265.1|91357.6|91253.6|26
1640128730000|2021-12-21 23:18:50|91360.7|91256.7|91359.3|91255.3|91361.3|91257.3|91357.4|91253.4|14
1640128740000|2021-12-21 23:19:00|91358.9|91254.9|91365.1|91261.1|91368.5|91264.5|91358.9|91254.9|29
1640128750000|2021-12-21 23:19:10|91366.4|91262.4|91370|91266|91371.9|91267.9|91366.4|91262.4|18
1640128760000|2021-12-21 23:19:20|91370.5|91266.5|91366|91262|91370.8|91266.8|91359.4|91255.4|16
1640128770000|2021-12-21 23:19:30|91364.1|91260.1|91368.4|91264.4|91369|91265|91364.1|91260.1|12
1640128780000|2021-12-21 23:19:40|91368.8|91264.8|91361.7|91257.7|91370.3|91266.3|91359.4|91255.4|10
1640128790000|2021-12-21 23:19:50|91361.4|91257.4|91363.9|91259.9|91365.5|91261.5|91361.4|91257.4|15
1640128800000|2021-12-21 23:20:00|91364.6|91260.6|91359.9|91255.9|91366.4|91265.6|91357|91253|27
1640128810000|2021-12-21 23:20:10|91359.4|91255.4|91366.6|91262.6|91366.6|91262.6|91359.4|91255.4|16
1640128820000|2021-12-21 23:20:20|91365.7|91261.7|91361.3|91257.3|91365.7|91261.7|91353|91249|16
1640128830000|2021-12-21 23:20:30|91361.2|91257.2|91353.1|91249.1|91362.5|91258.5|91353.1|91249.1|15
1640128840000|2021-12-21 23:20:40|91356.4|91252.4|91363.5|91263.4|91367.3|91263.9|91342.1|91238.1|31
1640128850000|2021-12-21 23:20:50|91362.1|91264|91364.9|91260.9|91365.7|91264.3|91360.2|91259.9|15
1640128860000|2021-12-21 23:21:00|91363.9|91260.5|91361.3|91257.3|91366.7|91262.7|91356.1|91252.1|12
1640128870000|2021-12-21 23:21:10|91360.2|91256.2|91359.1|91255.1|91360.2|91256.2|91358.9|91254.9|6
1640128880000|2021-12-21 23:21:20|91358.9|91254.9|91357.8|91253.8|91361.1|91257.1|91353.9|91249.9|8
1640128890000|2021-12-21 23:21:30|91354.1|91250.1|91364.6|91260.9|91364.9|91263.8|91354.1|91250.1|12
1640128900000|2021-12-21 23:21:40|91362.5|91262.4|91355.7|91251.7|91362.5|91262.4|91346.7|91242.7|14
1640128910000|2021-12-21 23:21:50|91355.8|91251.8|91354.7|91250.7|91362.4|91258.4|91353.2|91249.2|19
1640128920000|2021-12-21 23:22:00|91353.2|91249.2|91364.3|91260.3|91365.4|91261.4|91353.2|91249.2|12
1640128930000|2021-12-21 23:22:10|91363.2|91259.2|91366.3|91262.3|91368.2|91264.2|91361.9|91257.9|12
1640128940000|2021-12-21 23:22:20|91350.6|91246.6|91354.8|91252.3|91357.4|91253.4|91346.7|91242.7|7
1640128950000|2021-12-21 23:22:30|91352.3|91248.3|91368.8|91264.8|91369.5|91267.3|91352.3|91248.3|16
1640128960000|2021-12-21 23:22:40|91368.5|91266.2|91368.8|91264.8|91368.8|91266.2|91367.2|91263.2|10
1640128970000|2021-12-21 23:22:50|91368.3|91264.3|91360.8|91256.8|91368.4|91265.4|91353.7|91249.7|18
1640128980000|2021-12-21 23:23:00|91360.7|91256.7|91364|91260|91365.4|91261.4|91360.7|91256.7|9
1640128990000|2021-12-21 23:23:10|91362.9|91258.9|91368.9|91264.9|91369.5|91265.5|91361.7|91257.9|14
1640129000000|2021-12-21 23:23:20|91368.8|91264.8|91360.2|91256.2|91368.9|91265.1|91352|91250.2|16
1640129010000|2021-12-21 23:23:30|91368.7|91264.7|91367.7|91263.7|91369.9|91265.9|91364.8|91262.9|13
1640129020000|2021-12-21 23:23:40|91366.2|91264.1|91362.4|91258.4|91368.6|91264.6|91355|91251|12
1640129030000|2021-12-21 23:23:50|91361|91257|91364.3|91260.3|91365.2|91261.2|91361|91257|13
1640129040000|2021-12-21 23:24:00|91364|91260|91367.4|91265.4|91370.3|91266.5|91358.9|91254.9|12
1640129050000|2021-12-21 23:24:10|91370|91266|91369.6|91265.6|91370|91266|91367.3|91264.3|12
1640129060000|2021-12-21 23:24:20|91368.7|91266.8|91369.9|91265.9|91369.9|91266.8|91351.2|91247.2|13
1640129070000|2021-12-21 23:24:30|91367.5|91266.8|91366.9|91262.9|91370|91266.8|91366.5|91262.9|11
1640129080000|2021-12-21 23:24:40|91365|91264|91356|91252|91368.8|91264.8|91356|91252|9
1640129090000|2021-12-21 23:24:50|91357.4|91253.4|91364.1|91260.1|91365.2|91261.2|91357.4|91253.4|8
1640129100000|2021-12-21 23:25:00|91362.9|91258.9|91360.9|91257.8|91362.9|91258.9|91359.4|91255.4|7
1640129110000|2021-12-21 23:25:10|91366.7|91262.7|91348.4|91244.4|91367.4|91263.4|91348.4|91244.4|3
1640129120000|2021-12-21 23:25:20|91355.4|91253.7|91354.5|91250.5|91355.6|91253.8|91349|91245|7
1640129130000|2021-12-21 23:25:30|91345|91241|91355.1|91254.8|91355.4|91254.8|91342.7|91238.7|13
1640129140000|2021-12-21 23:25:40|91356.3|91257.7|91358.9|91254.9|91362.2|91259.2|91356.3|91254.2|10
1640129150000|2021-12-21 23:25:50|91356.5|91252.5|91358.7|91259.5|91360.4|91259.5|91356.5|91252.5|7
1640129160000|2021-12-21 23:26:00|91357.4|91259.4|91368.5|91264.5|91368.7|91264.7|91357.3|91257.9|11
1640129170000|2021-12-21 23:26:10|91369.7|91265.7|91367.3|91263.3|91369.7|91266|91365.4|91262.9|16
1640129180000|2021-12-21 23:26:20|91365.9|91261.9|91365.2|91261.2|91365.9|91263.5|91358.5|91254.6|11
1640129190000|2021-12-21 23:26:30|91363.3|91259.3|91362.4|91258.4|91363.5|91262|91360.4|91258.4|9
1640129200000|2021-12-21 23:26:40|91361.6|91263.3|91362.7|91259.7|91367.6|91263.6|91360.9|91256.9|12
1640129210000|2021-12-21 23:26:50|91362.9|91259|91363.4|91266.6|91367.9|91268.7|91362.9|91259|11
1640129220000|2021-12-21 23:27:00|91365.4|91265.1|91365.5|91265.4|91368.5|91265.4|91365.4|91262.7|13
1640129230000|2021-12-21 23:27:10|91367.7|91263.8|91362.2|91259.3|91368.3|91265.5|91358.3|91258.4|10
1640129240000|2021-12-21 23:27:20|91361.1|91257.1|91367.2|91264.8|91369.2|91265.6|91361.1|91257.1|10
1640129250000|2021-12-21 23:27:30|91367.8|91264|91368.3|91264.3|91372.1|91268.1|91364.2|91263|14
1640129260000|2021-12-21 23:27:40|91367.6|91263.6|91367.4|91263.4|91369.7|91273.2|91364.1|91263.4|11
1640129270000|2021-12-21 23:27:50|91367.6|91263.6|91367.7|91263.7|91368|91264|91362.3|91258.3|16
1640129280000|2021-12-21 23:28:00|91367|91263|91365.8|91261.8|91367|91263.2|91363.9|91259.9|14
1640129290000|2021-12-21 23:28:10|91366.2|91262.2|91367.3|91263.3|91369.4|91265.8|91364.5|91260.5|11
1640129300000|2021-12-21 23:28:20|91367.2|91263.2|91369.4|91265.4|91370.1|91267.7|91364.7|91263.2|13
1640129310000|2021-12-21 23:28:30|91370.2|91266.2|91369.2|91265.2|91370.2|91266.2|91368.5|91265.2|8
1640129320000|2021-12-21 23:28:40|91368|91264|91369.2|91265.2|91369.2|91271.5|91361.5|91261.3|18
1640129330000|2021-12-21 23:28:50|91367.8|91265.9|91370|91266|91370.7|91270.2|91366.6|91265.9|11
1640129340000|2021-12-21 23:29:00|91369.2|91265.2|91369.6|91265.6|91370|91269.4|91356.7|91257.7|26
1640129350000|2021-12-21 23:29:10|91369.4|91265.4|91369|91265|91369.6|91269.4|91365.9|91265|13
1640129360000|2021-12-21 23:29:20|91369.1|91265.1|91365.8|91261.8|91369.1|91267.6|91361.3|91257.8|10
1640129370000|2021-12-21 23:29:30|91365.4|91261.4|91368.5|91264.5|91368.5|91270.1|91361.3|91260|7
1640129380000|2021-12-21 23:29:40|91365.9|91267|91368.4|91264.5|91368.4|91272.1|91362.8|91264.5|6
1640129390000|2021-12-21 23:29:50|91360.1|91256.4|91370.8|91266.8|91370.8|91271.3|91360.1|91256.4|15
1640129400000|2021-12-21 23:30:00|91371.1|91267.1|91368.9|91264.9|91371.1|91267.3|91367.5|91264.9|14
1640129410000|2021-12-21 23:30:10|91369.5|91265.5|91369.1|91265.1|91370|91266|91368.8|91265.1|7
1640129420000|2021-12-21 23:30:20|91363.5|91259.5|91366.8|91262.8|91366.8|91265|91363.2|91259.5|6
1640129430000|2021-12-21 23:30:30|91366.9|91262.9|91369.5|91265.5|91370.7|91268.8|91366.9|91262.9|21
1640129440000|2021-12-21 23:30:40|91362.8|91258.8|91366.8|91262.8|91366.8|91267.1|91362.8|91258.8|9
1640129450000|2021-12-21 23:30:50|91366.3|91262.3|91366.5|91262.5|91366.6|91266.1|91365.3|91262.3|5
1640129460000|2021-12-21 23:31:00|91367.4|91263.4|91370.3|91266.3|91370.5|91266.5|91367.4|91263.4|15
1640129470000|2021-12-21 23:31:10|91364.7|91260.7|91367.9|91263.9|91368.8|91267.1|91363.3|91260.7|12
1640129480000|2021-12-21 23:31:20|91367.3|91263.3|91367.4|91263.4|91368.6|91267.2|91365.2|91262.1|5
1640129490000|2021-12-21 23:31:30|91364|91260.9|91369.2|91265.2|91369.2|91271.7|91363.9|91259.9|11
1640129500000|2021-12-21 23:31:40|91369.6|91265.6|91369|91265|91370|91270.4|91365.4|91265|5
1640129510000|2021-12-21 23:31:50|91361.5|91257.5|91366.2|91262.2|91367.1|91264|91361.5|91257.5|8
1640129520000|2021-12-21 23:32:00|91365.5|91262.3|91367.6|91263.6|91367.6|91263.6|91365.5|91262.1|4
1640129530000|2021-12-21 23:32:10|91366.6|91262.6|91366|91262|91366.6|91263.8|91359.8|91257.2|10
1640129540000|2021-12-21 23:32:20|91365.9|91261.9|91367.7|91263.7|91368.8|91266.1|91365|91261|9
1640129550000|2021-12-21 23:32:30|91368.1|91264.1|91367.4|91263.4|91368.1|91267.8|91363.9|91263.4|9
1640129560000|2021-12-21 23:32:40|91361.5|91257.5|91361.3|91257.3|91361.5|91261.2|91359.5|91257.1|10
1640129570000|2021-12-21 23:32:50|91359.8|91255.8|91361.5|91257.5|91361.5|91266.4|91358.5|91255.8|11
1640129580000|2021-12-21 23:33:00|91362.5|91258.5|91362.9|91258.9|91362.9|91264.6|91358.4|91257.5|9
1640129590000|2021-12-21 23:33:10|91363|91259.1|91362.7|91258.7|91363|91264.7|91355.9|91258.7|9
1640129600000|2021-12-21 23:33:20|91361.8|91258|91360.9|91256.9|91361.8|91265.9|91358.9|91256.9|6
1640129610000|2021-12-21 23:33:30|91360.5|91256.5|91361.3|91257.3|91361.3|91263.4|91357.5|91253.5|9
1640129620000|2021-12-21 23:33:40|91361.5|91257.5|91365.3|91261.3|91365.3|91272.2|91357.1|91257.5|13
1640129630000|2021-12-21 23:33:50|91362.5|91265.2|91362.9|91259.2|91363.2|91268.4|91358.8|91257.5|10
1640129640000|2021-12-21 23:34:00|91364|91260.2|91358.4|91254.4|91365.4|91261.9|91355.4|91251.4|11
1640129650000|2021-12-21 23:34:10|91361|91257|91361.2|91257.2|91361.2|91258.2|91356.2|91252.2|11
1640129660000|2021-12-21 23:34:20|91361.4|91257.4|91361.6|91257.6|91362.9|91258.9|91358.9|91255.3|8
1640129670000|2021-12-21 23:34:30|91357.6|91253.6|91359.5|91255.5|91360.9|91262.4|91356.2|91252.2|15
1640129680000|2021-12-21 23:34:40|91357.9|91253.9|91357.5|91253.5|91362.2|91258.2|91354.6|91250.6|6
1640129690000|2021-12-21 23:34:50|91361.6|91257.6|91359|91255|91361.8|91261.4|91357.5|91253.5|10
1640129700000|2021-12-21 23:35:00|91360.5|91256.5|91365.2|91266.5|91367|91274.4|91355.4|91255|11
1640129710000|2021-12-21 23:35:10|91358.7|91256.1|91366.9|91262.9|91366.9|91274.9|91353.7|91249.7|10
1640129720000|2021-12-21 23:35:20|91367.4|91263.4|91367.2|91263.2|91367.4|91272.1|91362.2|91263.2|4
1640129730000|2021-12-21 23:35:30|91360.9|91256.9|91367.2|91263.2|91367.2|91271.5|91357.9|91254.5|11
1640129740000|2021-12-21 23:35:40|91363.8|91268.2|91367.4|91263.4|91367.6|91272.1|91362.1|91263.4|8
1640129750000|2021-12-21 23:35:50|91360.9|91259.4|91365.1|91262.1|91365.1|91267|91360.3|91257.7|9
1640129760000|2021-12-21 23:36:00|91365|91261|91368.6|91264.7|91368.6|91269.7|91361.5|91261|8
1640129770000|2021-12-21 23:36:10|91364.6|91265.9|91364.3|91260.3|91364.6|91266.6|91359.2|91260|7
1640129780000|2021-12-21 23:36:20|91363.9|91265.2|91366.1|91262.1|91366.1|91270.2|91361.5|91262.1|10
1640129790000|2021-12-21 23:36:30|91366.5|91266|91366.4|91262.4|91366.5|91267.8|91362.1|91262.4|5
1640129800000|2021-12-21 23:36:40|91367|91263|91370.6|91266.6|91370.6|91267.3|91364.8|91260.8|20
1640129810000|2021-12-21 23:36:50|91370.8|91266.8|91371.5|91267.5|91372.5|91268.5|91370.3|91266.3|8
1640129820000|2021-12-21 23:37:00|91364.2|91260.2|91375.7|91271.7|91377.9|91276.2|91364.2|91260.2|21
1640129830000|2021-12-21 23:37:10|91372.9|91273.7|91373.1|91269.1|91373.3|91275.9|91365.2|91267.4|15
1640129840000|2021-12-21 23:37:20|91371.9|91270.7|91375.9|91271.9|91376.3|91275.1|91371|91267.8|20
1640129850000|2021-12-21 23:37:30|91377|91275.2|91378.9|91274.9|91380.4|91276.9|91374.7|91271.6|13
1640129860000|2021-12-21 23:37:40|91379.2|91275.2|91383.8|91279.8|91383.8|91281.9|91377.2|91274.5|14
1640129870000|2021-12-21 23:37:50|91383.2|91279.1|91383.1|91279.1|91383.2|91279.1|91383.1|91279.1|2
1640129880000|2021-12-21 23:38:00|91383.2|91280|91384.1|91280.1|91384.9|91283.5|91380.6|91280|10
1640129890000|2021-12-21 23:38:10|91383.9|91279.9|91384.4|91280.4|91384.4|91281.5|91376.8|91275.5|14
1640129900000|2021-12-21 23:38:20|91384.7|91280.7|91384.1|91280.6|91384.8|91288.6|91378.5|91280.6|9
1640129910000|2021-12-21 23:38:30|91377.6|91273.6|91383.9|91279.9|91384.2|91282.7|91377.6|91273.6|11
1640129920000|2021-12-21 23:38:40|91384.3|91280.3|91386.2|91282.2|91387.1|91283.1|91382|91280.3|15
1640129930000|2021-12-21 23:38:50|91385.9|91281.9|91386.5|91282.5|91386.6|91282.6|91385|91281.7|13
1640129940000|2021-12-21 23:39:00|91386.6|91282.6|91386.5|91282.5|91388.1|91284.1|91385.7|91281.7|10
1640129950000|2021-12-21 23:39:10|91387.5|91283.5|91385.3|91281.3|91387.5|91283.9|91383.3|91281.3|16
1640129960000|2021-12-21 23:39:20|91385.5|91281.5|91386.3|91282.3|91387.2|91283.9|91384.8|91281.5|10
1640129970000|2021-12-21 23:39:30|91383.5|91279.5|91383.1|91279.1|91384.2|91285.5|91377.6|91279.1|13
1640129980000|2021-12-21 23:39:40|91383.2|91279.2|91384.8|91280.8|91386.3|91282.3|91381.3|91279.2|20
1640129990000|2021-12-21 23:39:50|91385.1|91281.1|91380.5|91276.5|91385.1|91281.1|91378.5|91275.5|15
1640130000000|2021-12-21 23:40:00|91380.2|91276.4|91383.5|91279.5|91385.5|91281.5|91377.8|91276.4|27
1640130010000|2021-12-21 23:40:10|91383.4|91279.4|91382.8|91278.8|91384.1|91280.1|91382.3|91278.4|13
1640130020000|2021-12-21 23:40:20|91383.1|91279.1|91377.8|91273.8|91383.7|91279.7|91376.6|91273.8|28
1640130030000|2021-12-21 23:40:30|91376.9|91273.9|91377.7|91273.7|91378.7|91276.1|91376.9|91273.7|22
1640130040000|2021-12-21 23:40:40|91376.8|91273.8|91379|91275|91380.8|91276.8|91376.8|91273.8|22
1640130050000|2021-12-21 23:40:50|91378.5|91274.5|91376.9|91272.9|91379.2|91275.2|91376.9|91272.9|12
1640130060000|2021-12-21 23:41:00|91376.4|91272.4|91376.8|91272.8|91378.1|91274.1|91375.3|91272.3|16
1640130070000|2021-12-21 23:41:10|91377.3|91273.3|91375.2|91271.2|91377.7|91273.7|91375|91271|34
1640130080000|2021-12-21 23:41:20|91373.7|91269.7|91369.7|91265.7|91373.7|91273.1|91367.5|91265.7|23
1640130090000|2021-12-21 23:41:30|91370.6|91266.6|91369.5|91265.5|91372.4|91270.5|91367.5|91265.5|23
1640130100000|2021-12-21 23:41:40|91369.4|91265.4|91367.7|91263.7|91369.4|91267.9|91363.5|91263.6|35
1640130110000|2021-12-21 23:41:50|91367.6|91263.6|91368.9|91264.9|91371.2|91267.2|91367.4|91263.6|22
1640130120000|2021-12-21 23:42:00|91368.3|91264.3|91368.5|91264.5|91368.5|91270.6|91359.7|91264|22
1640130130000|2021-12-21 23:42:10|91372.3|91268.3|91369|91265|91375|91276.7|91363.2|91265|15
1640130140000|2021-12-21 23:42:20|91368.9|91264.9|91366.6|91264.2|91368.9|91269.3|91362.4|91263.6|13
1640130150000|2021-12-21 23:42:30|91366.2|91267|91370.4|91266.4|91375.3|91272.2|91364.8|91264.6|14
1640130160000|2021-12-21 23:42:40|91370|91266|91365.5|91265.5|91370|91266.4|91364.4|91264.2|26
1640130170000|2021-12-21 23:42:50|91365.1|91265.1|91361.5|91261.6|91366.5|91265.1|91358.9|91259.9|14
1640130180000|2021-12-21 23:43:00|91358.8|91263.4|91352.5|91264.5|91365.6|91268.1|91352.5|91259|30
1640130190000|2021-12-21 23:43:10|91352.8|91264.8|91357.6|91256.9|91361|91264.8|91352.5|91256.9|10
1640130200000|2021-12-21 23:43:20|91355.7|91258.9|91360.4|91263.2|91365.1|91265.9|91355.7|91258.9|19
1640130210000|2021-12-21 23:43:30|91357.6|91264.6|91315.8|91226.1|91363.5|91264.7|91303.8|91226.1|17
1640130220000|2021-12-21 23:43:40|91312.9|91241.3|91348|91247.1|91355.8|91257.1|91301.8|91224.2|62
1640130230000|2021-12-21 23:43:50|91342.5|91251.8|91342.8|91246.7|91352|91268|91296.9|91230.6|65
1640130240000|2021-12-21 23:44:00|91346.7|91242.7|91347.1|91250.4|91350.4|91257.3|91338|91242.7|33
1640130250000|2021-12-21 23:44:10|91345.8|91251.7|91348.4|91251.8|91350.7|91251.8|91345.8|91246.2|13
1640130260000|2021-12-21 23:44:20|91347.9|91252.5|91350.8|91246.8|91351.6|91252.5|91347.9|91246.7|17
1640130270000|2021-12-21 23:44:30|91350.9|91246.9|91349.2|91245.2|91350.9|91248.1|91347.4|91245.2|15
1640130280000|2021-12-21 23:44:40|91342.9|91251.3|91347.1|91251.1|91349.5|91251.3|91342.9|91244.7|15
1640130290000|2021-12-21 23:44:50|91347.2|91252.7|91337|91254.9|91347.2|91258.5|91330.3|91237|17
1640130300000|2021-12-21 23:45:00|91335.5|91255.9|91343.9|91254.9|91343.9|91256|91335.5|91249.4|38
1640130310000|2021-12-21 23:45:10|91342.3|91256.2|91344.4|91257.3|91350.4|91257.5|91341.1|91246.4|13
1640130320000|2021-12-21 23:45:20|91342.6|91258.5|91343.5|91257.4|91344.8|91259.8|91341.1|91255.4|15
1640130330000|2021-12-21 23:45:30|91344.3|91256.8|91343.8|91261.4|91348.4|91265.8|91341.1|91256.8|21
1640130340000|2021-12-21 23:45:40|91342.7|91260.7|91345.1|91247.3|91347.3|91261.6|91340.9|91247.3|13
1640130350000|2021-12-21 23:45:50|91344.8|91248.9|91342.9|91255.5|91345.4|91257.1|91339.7|91248.9|10
1640130360000|2021-12-21 23:46:00|91342.8|91255.3|91343.3|91261|91346.5|91261|91341|91252.2|16
1640130370000|2021-12-21 23:46:10|91344.9|91258.7|91345.2|91257.2|91346.3|91260.2|91343.2|91255.7|10
1640130380000|2021-12-21 23:46:20|91338.7|91260.4|91344.7|91257|91344.8|91260.8|91338.7|91256.1|14
1640130390000|2021-12-21 23:46:30|91344.9|91256.7|91342.2|91264.2|91347.7|91264.2|91342.2|91252.8|6
1640130400000|2021-12-21 23:46:40|91339.9|91263.8|91342.2|91259.6|91348.6|91263.8|91339.9|91251.1|8
1640130410000|2021-12-21 23:46:50|91342.1|91259.4|91343.4|91262.3|91349.2|91262.4|91342.1|91252.7|13
1640130420000|2021-12-21 23:47:00|91342.9|91262.2|91342.7|91261|91345.3|91262.2|91342.7|91257.9|29
1640130430000|2021-12-21 23:47:10|91344|91260.6|91345.8|91262.5|91348.8|91262.5|91342.9|91250.7|7
1640130440000|2021-12-21 23:47:20|91346.3|91261.6|91347.2|91257.4|91348.6|91261.6|91345.3|91254.9|4
1640130450000|2021-12-21 23:47:30|91341|91262.8|91351|91247.5|91352.1|91262.8|91338.2|91247.5|5
1640130460000|2021-12-21 23:47:40|91351.5|91249.2|91352.6|91250.5|91353|91251.9|91351.5|91248.7|6
1640130470000|2021-12-21 23:47:50|91338.2|91260.6|91347.6|91260.4|91348.8|91262.1|91338|91253.7|6
1640130480000|2021-12-21 23:48:00|91346.2|91261.5|91347.1|91257.3|91348.5|91261.5|91345.2|91254.8|4
1640130490000|2021-12-21 23:48:10|91353.1|91256.3|91353.6|91253.9|91354.1|91256.3|91353.1|91250.1|4
1640130500000|2021-12-21 23:48:20|91350.9|91246.9|91355.9|91251.9|91355.9|91251.9|91350.8|91246.8|4
1640130510000|2021-12-21 23:48:30|91355.4|91251.4|91338.5|91260.9|91356.3|91261|91338.4|91244.5|12
1640130520000|2021-12-21 23:48:40|91340.1|91258.5|91348.3|91259.1|91349.8|91259.2|91340.1|91247.7|10
1640130530000|2021-12-21 23:48:50|91347.9|91258.3|91348|91256.1|91349.5|91258.3|91347.3|91253.2|5
1640130540000|2021-12-21 23:49:00|91342.8|91260.4|91344.9|91262.3|91346.7|91262.7|91342.1|91256.6|9
1640130550000|2021-12-21 23:49:10|91344.1|91262|91337.2|91264.2|91350.3|91266.4|91337.2|91246.3|4
1640130560000|2021-12-21 23:49:20|91341.5|91258.8|91346.5|91248.5|91347.6|91258.8|91341.5|91248.5|5
1640130570000|2021-12-21 23:49:30|91345.9|91250.1|91352.3|91255.1|91352.3|91256.3|91344.3|91248.5|6
1640130580000|2021-12-21 23:49:40|91352.1|91254.7|91346.8|91256.4|91352.1|91260.4|91343.5|91254.7|12
1640130590000|2021-12-21 23:49:50|91346.1|91257.6|91344.4|91257.8|91348.6|91259.5|91342.5|91253.4|5
1640130600000|2021-12-21 23:50:00|91339.2|91260.6|91338.5|91262.5|91349|91264.2|91336.6|91250.9|24
1640130610000|2021-12-21 23:50:10|91341.5|91258.8|91347.2|91260.2|91348.3|91264.1|91337.1|91254|6
1640130620000|2021-12-21 23:50:20|91345.9|91261.2|91343.3|91256.4|91346.8|91262.9|91335.8|91249.6|13
1640130630000|2021-12-21 23:50:30|91341.1|91257.9|91343.3|91258.4|91348.3|91258.4|91340|91249.4|10
1640130640000|2021-12-21 23:50:40|91342.7|91259.2|91346.3|91256|91347.4|91259.2|91342.7|91254.3|4
1640130650000|2021-12-21 23:50:50|91347.5|91255.6|91343.2|91259.7|91347.5|91261.8|91339.8|91250.7|15
1640130660000|2021-12-21 23:51:00|91341.8|91246.6|91337.7|91261.8|91350.6|91261.8|91337.7|91246.6|3
1640130670000|2021-12-21 23:51:10|91338.9|91260.4|91345.8|91252.5|91347.4|91260.4|91338.9|91251|6
1640130680000|2021-12-21 23:51:20|91341.4|91257.6|91344.5|91251.9|91344.5|91257.6|91341.4|91251.9|4
1640130690000|2021-12-21 23:51:30|91342.9|91253.3|91344.5|91251.9|91347.6|91253.3|91342.9|91249|3
1640130700000|2021-12-21 23:51:40|91340.9|91258.1|91348.7|91254.5|91349.4|91258.1|91340.9|91251|4
1640130710000|2021-12-21 23:51:50|91325.1|91275.1|91336.1|91263.1|91347.5|91275.4|91325.1|91251.1|10
1640130720000|2021-12-21 23:52:00|91336.2|91263.2|91341.2|91260.3|91348.4|91263.2|91336.2|91253.6|7
1640130730000|2021-12-21 23:52:10|91342.8|91258.9|91339.3|91259.4|91347.7|91259.7|91339.3|91249.3|11
1640130740000|2021-12-21 23:52:20|91339.9|91258.3|91353.1|91264.6|91356|91265|91339.9|91249|14
1640130750000|2021-12-21 23:52:30|91360.4|91256.4|91350.6|91264.8|91360.4|91268.2|91347.9|91256.4|10
1640130760000|2021-12-21 23:52:40|91351.5|91264.4|91356.9|91258.3|91356.9|91264.7|91351.5|91258.3|7
1640130770000|2021-12-21 23:52:50|91357.6|91257.6|91353.5|91262.9|91359.3|91268.3|91351|91257.6|14
1640130780000|2021-12-21 23:53:00|91353.6|91262.8|91355|91260.8|91355|91269.1|91347.9|91260|11
1640130790000|2021-12-21 23:53:10|91354.7|91261.6|91352.3|91262.6|91354.7|91268.9|91347.7|91261.6|9
1640130800000|2021-12-21 23:53:20|91354|91263.8|91355.7|91260.8|91355.7|91268.4|91348.4|91260.8|14
1640130810000|2021-12-21 23:53:30|91355.8|91261.5|91356|91260.9|91356|91264.8|91353.5|91260.9|3
1640130820000|2021-12-21 23:53:40|91349.9|91266.8|91355.9|91258.3|91355.9|91266.8|91349.9|91258.3|5
1640130830000|2021-12-21 23:53:50|91354.4|91260.1|91356|91260.9|91356|91266.1|91349|91255.7|9
1640130840000|2021-12-21 23:54:00|91353.5|91264.8|91354.9|91262.1|91354.9|91268.5|91348.5|91262.1|5
1640130850000|2021-12-21 23:54:10|91353.8|91263.6|91355.2|91261.3|91355.2|91265.1|91350.7|91259.9|23
1640130860000|2021-12-21 23:54:20|91355|91261.7|91351.4|91254.5|91355|91267|91343.2|91254.5|12
1640130870000|2021-12-21 23:54:30|91349.9|91256.4|91338.6|91262.7|91353.5|91264.2|91337|91254.7|19
1640130880000|2021-12-21 23:54:40|91341.9|91260.2|91349.3|91253.7|91353.8|91260.7|91341.8|91249.8|32
1640130890000|2021-12-21 23:54:50|91350.9|91251.8|91349.5|91253.2|91354.1|91254.9|91347.4|91249.5|32
1640130900000|2021-12-21 23:55:00|91349.4|91253.1|91350.7|91247.1|91353.1|91259.6|91339.2|91247.1|22
1640130910000|2021-12-21 23:55:10|91339.7|91255.9|91342|91254.7|91342.6|91256.7|91339.7|91254|35
1640130920000|2021-12-21 23:55:20|91339.9|91256.3|91343.6|91250.4|91344.6|91256.3|91339.6|91250.4|9
1640130930000|2021-12-21 23:55:30|91343.4|91249.7|91351.1|91252.4|91351.2|91255.5|91343.4|91249.7|10
1640130940000|2021-12-21 23:55:40|91350.7|91251.6|91343.3|91256.8|91350.8|91258.8|91339.6|91251.6|7
1640130950000|2021-12-21 23:55:50|91346.7|91253.2|91346.1|91250.7|91346.7|91257.6|91338.2|91250.7|16
1640130960000|2021-12-21 23:56:00|91346|91250.3|91344.6|91250.8|91351.6|91258.4|91338.5|91246.5|21
1640130970000|2021-12-21 23:56:10|91338.5|91254.5|91344.5|91254.1|91346.5|91256.8|91338.5|91252.7|33
1640130980000|2021-12-21 23:56:20|91341.8|91256.6|91342.2|91257.1|91347.2|91258.2|91340.6|91252.8|56
1640130990000|2021-12-21 23:56:30|91342.3|91257.2|91347.6|91253.4|91347.6|91257.4|91341.2|91253.3|40
1640131000000|2021-12-21 23:56:40|91347.1|91254|91346.1|91255.7|91348.3|91260|91342.2|91252.7|10
1640131010000|2021-12-21 23:56:50|91344.8|91253.8|91349.1|91251|91349.1|91255.1|91343.5|91251|6
1640131020000|2021-12-21 23:57:00|91342.9|91255.6|91345.1|91256.2|91347|91260|91342.2|91255.1|15
1640131030000|2021-12-21 23:57:10|91346.4|91255.4|91351.5|91249.4|91351.5|91258.5|91342.7|91249.4|11
1640131040000|2021-12-21 23:57:20|91352.7|91248.7|91355.1|91251.1|91356.9|91257.3|91351.1|91248.7|7
1640131050000|2021-12-21 23:57:30|91355.3|91251.3|91346.5|91255.4|91356|91259.6|91342.5|91251.3|12
1640131060000|2021-12-21 23:57:40|91342.7|91258.4|91345.4|91255.5|91346.4|91261.8|91337.9|91255.5|10
1640131070000|2021-12-21 23:57:50|91345|91257.6|91351|91247|91351.9|91261.3|91337.5|91247|10
1640131080000|2021-12-21 23:58:00|91348.6|91249.7|91348.2|91246.5|91351.5|91249.7|91347.1|91246.3|5
1640131090000|2021-12-21 23:58:10|91348.5|91244.5|91342.3|91256|91353.4|91263.5|91334.7|91244.5|8
1640131100000|2021-12-21 23:58:20|91340|91254.2|91340.3|91255.5|91348.8|91258.9|91336.5|91248.3|14
1640131110000|2021-12-21 23:58:30|91341|91255.1|91341.2|91252.1|91350.8|91255.1|91341|91246.8|17
1640131120000|2021-12-21 23:58:40|91338.5|91253.7|91340.2|91251.6|91343.1|91261.9|91332.8|91250.1|13
1640131130000|2021-12-21 23:58:50|91334.2|91256.4|91340.8|91252.1|91340.8|91256.4|91334.2|91252.1|9
1640131140000|2021-12-21 23:59:00|91343.1|91250.3|91349.1|91245.1|91349.1|91259.7|91343.1|91245.1|9
1640131150000|2021-12-21 23:59:10|91348.1|91247.2|91341.1|91250.9|91348.1|91256.6|91333.7|91247.2|8
1640131160000|2021-12-21 23:59:20|91342.3|91249.2|91340.6|91251.8|91343.5|91253|91339.2|91248.1|9
1640131170000|2021-12-21 23:59:30|91340.7|91252|91340.5|91253.6|91343.3|91257.4|91336.8|91252|13
1640131180000|2021-12-21 23:59:40|91339.4|91253.5|91337.7|91252.7|91340.6|91256.4|91334.3|91251.9|15
1640131190000|2021-12-21 23:59:50|91336|91254.2|91339|91248.8|91343.2|91256.6|91334.7|91248.8|33
1640131200000|2021-12-22 00:00:00|91338.2|91249.3|91332.5|91250.1|91338.2|91251.5|91331.5|91245.9|27
1640131210000|2021-12-22 00:00:10|91331.7|91250.9|91342|91241.1|91342.7|91250.9|91331.7|91240.7|18
1640131220000|2021-12-22 00:00:20|91337.3|91245.1|91333.7|91256.4|91340|91256.4|91333.5|91245.1|20
1640131230000|2021-12-22 00:00:30|91334|91256.9|91337.5|91254.7|91337.5|91261.3|91331.4|91254.7|13
1640131240000|2021-12-22 00:00:40|91334.4|91257.5|91338.2|91252.6|91338.2|91271.3|91321.1|91252.6|21
1640131250000|2021-12-22 00:00:50|91336.4|91254.6|91333.3|91255.8|91336.4|91259.6|91331.7|91249|21
1640131260000|2021-12-22 00:01:00|91333.2|91255.7|91336.9|91255.4|91336.9|91261.5|91331.2|91255.4|20
1640131270000|2021-12-22 00:01:10|91334.6|91257.4|91337|91257.2|91337|91260.7|91333.1|91257.2|12
1640131280000|2021-12-22 00:01:20|91337.7|91257.5|91335.4|91258.6|91337.7|91260|91334|91256.4|16
1640131290000|2021-12-22 00:01:30|91335.5|91258.8|91337.7|91256.2|91345.7|91273.1|91321.8|91246.5|25
1640131300000|2021-12-22 00:01:40|91336.5|91257.4|91334.5|91256.7|91336.5|91271.5|91321.5|91256.5|8
1640131310000|2021-12-22 00:01:50|91333|91258.3|91332.7|91254.2|91336.2|91258.3|91330.3|91251.8|27
1640131320000|2021-12-22 00:02:00|91332.6|91254.5|91334.5|91249.9|91334.5|91257.6|91329.3|91249.9|20
1640131330000|2021-12-22 00:02:10|91329.7|91254.2|91338.2|91251.6|91338.2|91257.5|91329.6|91251.6|10
1640131340000|2021-12-22 00:02:20|91334|91254.4|91331.6|91252.9|91335.5|91258.5|91328.5|91252.9|16
1640131350000|2021-12-22 00:02:30|91330.1|91254.5|91337.2|91252|91337.2|91269.6|91319.1|91252|17
1640131360000|2021-12-22 00:02:40|91336|91248.5|91333.6|91251.8|91336|91256.6|91327.9|91248.5|21
1640131370000|2021-12-22 00:02:50|91332.2|91253.1|91326.9|91253.6|91332.3|91256.5|91326.1|91249.3|18
1640131380000|2021-12-22 00:03:00|91327.1|91253.8|91330.2|91249.8|91330.2|91265.3|91314.4|91249.8|20
1640131390000|2021-12-22 00:03:10|91328.9|91251.2|91330.9|91250.1|91330.9|91254.5|91326.2|91249.7|20
1640131400000|2021-12-22 00:03:20|91329.7|91251|91330.2|91254.4|91330.3|91256.2|91327.6|91251|20
1640131410000|2021-12-22 00:03:30|91330|91255.5|91328.7|91253.6|91332|91266.7|91316.2|91250.3|11
1640131420000|2021-12-22 00:03:40|91328.6|91253.7|91319|91269|91329.7|91269.6|91315.3|91253.7|22
1640131430000|2021-12-22 00:03:50|91317.3|91267.3|91328.6|91257.8|91328.8|91268.3|91316|91254.9|21
1640131440000|2021-12-22 00:04:00|91329.2|91257.2|91332.6|91257.7|91332.6|91268.8|91318.2|91255.8|17
1640131450000|2021-12-22 00:04:10|91335.9|91258.2|91331|91260|91337.7|91260|91330.8|91253.9|5
1640131460000|2021-12-22 00:04:20|91330|91259.7|91336.3|91255.3|91337.3|91270|91320|91253.4|5
1640131470000|2021-12-22 00:04:30|91320.5|91270.5|91320.2|91270.2|91332.8|91271.4|91320.2|91257.2|10
1640131480000|2021-12-22 00:04:40|91320.4|91270.4|91320.1|91270.1|91338.5|91273|91320.1|91256.5|9
1640131490000|2021-12-22 00:04:50|91320.2|91270.2|91322.2|91272.2|91334.2|91272.2|91318.8|91258.3|20
1640131500000|2021-12-22 00:05:00|91322.1|91272.1|91323.7|91273.7|91341.4|91273.8|91322.1|91253.6|17
1640131510000|2021-12-22 00:05:10|91323.8|91273.8|91336.4|91263.9|91344.8|91275.6|91323.8|91255.9|38
1640131520000|2021-12-22 00:05:20|91338.1|91263.3|91333.8|91262.9|91338.1|91275|91323.8|91260.9|11
1640131530000|2021-12-22 00:05:30|91334.1|91262.5|91337.6|91262.4|91338|91273.6|91323.2|91262.4|17
1640131540000|2021-12-22 00:05:40|91337.7|91262.2|91323|91273|91337.7|91273|91322.8|91261.1|11
1640131550000|2021-12-22 00:05:50|91322.9|91272.9|91337.3|91262.6|91339.2|91273|91322.8|91256.1|8
1640131560000|2021-12-22 00:06:00|91336|91263.7|91338.4|91255.9|91338.4|91273.2|91323.2|91255.9|7
1640131570000|2021-12-22 00:06:10|91337.2|91255.3|91323|91273|91345.6|91273|91323|91251.4|12
1640131580000|2021-12-22 00:06:20|91322.8|91272.8|91345.3|91260.9|91347.4|91273|91322.8|91259.3|15
1640131590000|2021-12-22 00:06:30|91343.5|91262.2|91341.5|91265.8|91347.5|91268.5|91338.7|91258.4|15
1640131600000|2021-12-22 00:06:40|91340.4|91265.5|91342.5|91260.7|91342.5|91277.6|91327.6|91260.7|16
1640131610000|2021-12-22 00:06:50|91341.6|91262.2|91342.2|91265.7|91344.6|91267.3|91337.5|91262.2|17
1640131620000|2021-12-22 00:07:00|91341.2|91265.1|91343.8|91265.9|91344.2|91269.3|91339.1|91265.1|17
1640131630000|2021-12-22 00:07:10|91342.9|91267|91345.5|91264.7|91345.5|91279.4|91328.1|91264.7|17
1640131640000|2021-12-22 00:07:20|91343|91266.8|91347.8|91256|91347.8|91277.3|91327|91256|22
1640131650000|2021-12-22 00:07:30|91350.5|91253.3|91338.6|91262|91350.5|91267.2|91335.6|91253.3|16
1640131660000|2021-12-22 00:07:40|91339.8|91262.4|91337.6|91260.8|91345.6|91264.4|91335.2|91254.5|13
1640131670000|2021-12-22 00:07:50|91338|91261.1|91336.4|91262|91339.1|91264.2|91334.7|91259.1|15
1640131680000|2021-12-22 00:08:00|91336|91261.6|91339.1|91257.6|91339.1|91263.1|91335.3|91257.6|10
1640131690000|2021-12-22 00:08:10|91339.5|91256.7|91324.9|91274.9|91352.3|91274.9|91324.6|91248.3|28
1640131700000|2021-12-22 00:08:20|91325|91275|91333.6|91262.6|91336.2|91275|91324.3|91260.5|19
1640131710000|2021-12-22 00:08:30|91323.3|91273.3|91336|91262.2|91341.8|91273.3|91323.3|91257.2|10
1640131720000|2021-12-22 00:08:40|91336.6|91260.8|91338.8|91252.7|91343|91273.8|91323.8|91250.3|16
1640131730000|2021-12-22 00:08:50|91337.9|91254.4|91333.7|91262.6|91343.5|91262.7|91333.7|91251|19
1640131740000|2021-12-22 00:09:00|91334|91262.9|91336.9|91262.8|91340.1|91273.8|91323.7|91260|15
1640131750000|2021-12-22 00:09:10|91337|91262.9|91343.1|91258.5|91345.3|91263.9|91335.7|91256.4|24
1640131760000|2021-12-22 00:09:20|91342.5|91258.2|91322.3|91272.3|91345.5|91275.5|91322.1|91254|24
1640131770000|2021-12-22 00:09:30|91321.9|91271.9|91339.6|91249.9|91341.2|91272.3|91321.9|91249.9|18
1640131780000|2021-12-22 00:09:40|91336.2|91253.3|91335.4|91257.7|91343.4|91258|91333.8|91246.9|20
1640131790000|2021-12-22 00:09:50|91332.8|91257.8|91331|91258|91343.1|91258.7|91331|91247.1|10
1640131800000|2021-12-22 00:10:00|91319.5|91269.5|91328.4|91249.4|91338.3|91269.6|91316.1|91246.4|28
1640131810000|2021-12-22 00:10:10|91330.7|91247.9|91330.1|91243.4|91336.4|91249.3|91327.4|91237.8|22
1640131820000|2021-12-22 00:10:20|91328|91245.3|91322.2|91249|91338|91249|91322.2|91235.9|16
1640131830000|2021-12-22 00:10:30|91323.4|91247.9|91325|91253.1|91332|91253.1|91321|91243.5|24
1640131840000|2021-12-22 00:10:40|91325.5|91252.9|91324.6|91251.6|91328.8|91252.9|91324.6|91247.2|19
1640131850000|2021-12-22 00:10:50|91326.2|91250.5|91319.7|91246|91326.2|91250.5|91318.9|91245.3|13
1640131860000|2021-12-22 00:11:00|91307.8|91257.8|91322.2|91242|91323.7|91257.8|91307.6|91241.5|15
1640131870000|2021-12-22 00:11:10|91318.3|91243.1|91321.3|91241.6|91321.3|91244.7|91317.7|91241.6|9
1640131880000|2021-12-22 00:11:20|91323.3|91240.3|91323|91241.3|91326.2|91245.7|91316.8|91239.2|6
1640131890000|2021-12-22 00:11:30|91323.2|91241.5|91324.5|91247|91324.5|91247|91315.6|91241.5|15
1640131900000|2021-12-22 00:11:40|91307.2|91257.2|91318.6|91244.5|91322.6|91257.2|91307.2|91241.7|22
1640131910000|2021-12-22 00:11:50|91317.3|91245.1|91320.2|91244.1|91320.2|91245.1|91314.6|91240.9|21
1640131920000|2021-12-22 00:12:00|91320.6|91243.4|91319.9|91234.6|91325.4|91244.7|91317.5|91234.3|13
1640131930000|2021-12-22 00:12:10|91320.1|91236.4|91300.4|91250.4|91321.3|91250.4|91300.4|91234|24
1640131940000|2021-12-22 00:12:20|91300.5|91250.5|91312.4|91236.1|91319.2|91251.2|91300.5|91230|23
1640131950000|2021-12-22 00:12:30|91313.4|91230.7|91314.2|91232.6|91322.5|91239.6|91309.8|91223|27
1640131960000|2021-12-22 00:12:40|91314.4|91232.8|91320.9|91236.5|91329.7|91238.2|91314.4|91231.9|22
1640131970000|2021-12-22 00:12:50|91325.8|91232.8|91326.2|91233.6|91328.6|91236.2|91317.2|91230.7|27
1640131980000|2021-12-22 00:13:00|91326.1|91233.7|91320.5|91238.6|91332.4|91240.1|91317.2|91228.4|21
1640131990000|2021-12-22 00:13:10|91322.9|91236.2|91324.3|91234.2|91329.5|91239.1|91319.5|91230.3|27
1640132000000|2021-12-22 00:13:20|91327.4|91237.4|91327.3|91232.9|91332.2|91240|91320.4|91228.2|23
1640132010000|2021-12-22 00:13:30|91326.5|91233.1|91329|91244.9|91339.3|91244.9|91320.8|91232.5|36
1640132020000|2021-12-22 00:13:40|91326.8|91246.8|91336.7|91236|91339.8|91246.9|91326.8|91235.8|17
1640132030000|2021-12-22 00:13:50|91337.3|91239.5|91337.5|91244.3|91339|91245.3|91330.6|91239.2|25
1640132040000|2021-12-22 00:14:00|91338.7|91242.3|91335.9|91239|91341.2|91249|91328.5|91236.3|29
1640132050000|2021-12-22 00:14:10|91337.1|91237.6|91339|91239.9|91339.4|91242.5|91331.6|91237.3|22
1640132060000|2021-12-22 00:14:20|91337.4|91241.2|91334.7|91239.6|91338.9|91241.4|91333.7|91238.8|21
1640132070000|2021-12-22 00:14:30|91332.9|91238.6|91338.1|91234.1|91339.3|91238.8|91332.9|91233.5|25
1640132080000|2021-12-22 00:14:40|91338.2|91234.2|91338.7|91240.9|91339.3|91242.9|91337.7|91234.1|16
1640132090000|2021-12-22 00:14:50|91341.1|91238.3|91334.4|91242.9|91341.3|91244.3|91332.7|91238.3|21
1640132100000|2021-12-22 00:15:00|91337|91240.5|91343.3|91239.3|91345.4|91253.8|91331.8|91238.8|33
1640132110000|2021-12-22 00:15:10|91342.2|91239.9|91336.9|91241.4|91343.3|91249.2|91334.5|91239.9|19
1640132120000|2021-12-22 00:15:20|91342.8|91238.8|91340.6|91238.2|91342.8|91238.8|91340.6|91237.3|20
1640132130000|2021-12-22 00:15:30|91342.2|91238.5|91346|91242|91346.2|91246.3|91341|91238.5|18
1640132140000|2021-12-22 00:15:40|91343.9|91243.5|91341.9|91241.8|91343.9|91245.4|91338.7|91241.1|23
1640132150000|2021-12-22 00:15:50|91343.7|91245.7|91343.2|91239.2|91343.7|91249.6|91334.7|91239.2|20
1640132160000|2021-12-22 00:16:00|91336.6|91245.8|91336.9|91245.4|91343.5|91247.4|91334.6|91239.6|20
1640132170000|2021-12-22 00:16:10|91339.3|91248.2|91339.4|91241.7|91342.7|91248.2|91337.2|91239.4|19
1640132180000|2021-12-22 00:16:20|91339.6|91243|91333.2|91244.8|91341.7|91245.2|91332.8|91240.6|22
1640132190000|2021-12-22 00:16:30|91336.7|91241.4|91341.8|91237.8|91341.8|91244.5|91328.7|91235.1|16
1640132200000|2021-12-22 00:16:40|91345.6|91241.6|91343.1|91239.1|91345.6|91245.6|91339.2|91239.1|8
1640132210000|2021-12-22 00:16:50|91329.5|91240.6|91335.8|91241.9|91342.1|91242|91329.5|91236.8|8
1640132220000|2021-12-22 00:17:00|91333.2|91244.7|91339.1|91239|91339.1|91246.3|91330.9|91239|13
1640132230000|2021-12-22 00:17:10|91337.1|91240.8|91339.4|91240.9|91342.5|91245.2|91332.7|91238.4|26
1640132240000|2021-12-22 00:17:20|91336.1|91239.6|91333.1|91239.9|91338.6|91242.1|91327.2|91232.9|25
1640132250000|2021-12-22 00:17:30|91331.1|91241.3|91336.8|91236.2|91339.9|91241.3|91331.1|91235.6|16
1640132260000|2021-12-22 00:17:40|91334.6|91238|91336.3|91241.5|91338|91243.8|91330.6|91233.4|29
1640132270000|2021-12-22 00:17:50|91340.4|91236.4|91336.9|91238.4|91340.4|91245.4|91329.8|91236.4|18
1640132280000|2021-12-22 00:18:00|91335.5|91239.6|91340|91236|91340.3|91241.2|91334.3|91236|12
1640132290000|2021-12-22 00:18:10|91339|91236.8|91340.6|91236.6|91340.6|91245.9|91332.6|91236.6|19
1640132300000|2021-12-22 00:18:20|91341|91237|91335|91240|91341|91243.7|91329.6|91235.3|14
1640132310000|2021-12-22 00:18:30|91334|91239.2|91341.2|91237.2|91342|91246.2|91332.7|91237.2|16
1640132320000|2021-12-22 00:18:40|91335|91242.5|91335.6|91237.6|91337.2|91244.6|91329.5|91237.6|14
1640132330000|2021-12-22 00:18:50|91330.8|91243.2|91338.7|91237.8|91338.9|91243.9|91330.8|91237.8|21
1640132340000|2021-12-22 00:19:00|91340.5|91236.5|91339.9|91236.9|91340.5|91244|91333.6|91236.5|17
1640132350000|2021-12-22 00:19:10|91339.3|91238.3|91338.1|91237.4|91339.4|91244.3|91330.5|91235.2|14
1640132360000|2021-12-22 00:19:20|91336|91239.7|91342.8|91243.9|91344.2|91252.1|91332.3|91236.3|30
1640132370000|2021-12-22 00:19:30|91339.3|91251.1|91343.2|91244.5|91346.7|91251.2|91336.4|91241.6|26
1640132380000|2021-12-22 00:19:40|91342.1|91245.4|91342.6|91244.7|91345.5|91248.2|91337.9|91241.3|19
1640132390000|2021-12-22 00:19:50|91339.8|91246.6|91336.3|91245.5|91341.7|91248.1|91334.3|91240.2|21
1640132400000|2021-12-22 00:20:00|91336.9|91245|91333.2|91245.7|91343.3|91249.5|91333.2|91241|16
1640132410000|2021-12-22 00:20:10|91333.3|91245.6|91341.6|91237.6|91343|91250.1|91330.6|91237.6|15
1640132420000|2021-12-22 00:20:20|91337.2|91241.4|91333.7|91239.6|91340.5|91245|91331.8|91236.2|16
1640132430000|2021-12-22 00:20:30|91334.3|91239.2|91333.2|91238.8|91338.5|91241.1|91331.7|91235.3|8
1640132440000|2021-12-22 00:20:40|91336.1|91244|91339.5|91235.5|91341|91245.2|91331.4|91235.5|22
1640132450000|2021-12-22 00:20:50|91337.3|91236.2|91337.8|91234.7|91339.5|91243.4|91331.7|91234.7|17
1640132460000|2021-12-22 00:21:00|91338.9|91241.3|91331.3|91238.1|91338.9|91242.7|91331.3|91232.8|15
1640132470000|2021-12-22 00:21:10|91331.4|91238.2|91333.6|91235.5|91338.2|91238.4|91330.5|91233.3|13
1640132480000|2021-12-22 00:21:20|91338|91243|91329|91234.5|91342.6|91243|91329|91232.2|12
1640132490000|2021-12-22 00:21:30|91335|91231|91332.6|91230.2|91335.1|91239|91325.2|91230.2|19
1640132500000|2021-12-22 00:21:40|91332.7|91230.3|91333.9|91239.8|91335.4|91243.8|91328.3|91230.3|32
1640132510000|2021-12-22 00:21:50|91332.2|91241.3|91336.4|91232.4|91337|91241.4|91331.2|91232.4|11
1640132520000|2021-12-22 00:22:00|91331.5|91237|91331.3|91232.9|91333.5|91239.4|91327.1|91231.8|27
1640132530000|2021-12-22 00:22:10|91326.8|91236.2|91331.3|91233.7|91331.9|91245.4|91322.7|91233.7|25
1640132540000|2021-12-22 00:22:20|91335.2|91231.2|91322.9|91234.9|91335.2|91236.4|91321.5|91231.2|16
1640132550000|2021-12-22 00:22:30|91315.4|91236.2|91319.4|91233.1|91324.7|91239.3|91315.3|91229|32
1640132560000|2021-12-22 00:22:40|91319.3|91234|91321.2|91232.1|91323.1|91234.9|91319.3|91229.2|16
1640132570000|2021-12-22 00:22:50|91321.5|91231.8|91323.4|91238.6|91325|91238.6|91318|91230.7|21
1640132580000|2021-12-22 00:23:00|91331.2|91236.4|91333|91229|91334.5|91236.4|91326.5|91228.8|18
1640132590000|2021-12-22 00:23:10|91333.6|91229.6|91332.8|91230.5|91336.4|91234.8|91330.8|91229.4|15
1640132600000|2021-12-22 00:23:20|91333.9|91229.9|91324.1|91230.3|91338.3|91235.6|91322|91229.9|10
1640132610000|2021-12-22 00:23:30|91323.7|91231.1|91332.2|91228.6|91332.4|91238.4|91318.1|91226|19
1640132620000|2021-12-22 00:23:40|91329.3|91231.3|91324.2|91231|91332.1|91235.2|91315.6|91230|28
1640132630000|2021-12-22 00:23:50|91330.4|91226.7|91321.1|91231.5|91330.4|91235.8|91320.2|91226.7|27
1640132640000|2021-12-22 00:24:00|91321.5|91232.6|91319|91227.8|91321.5|91235|91315.6|91227.8|9
1640132650000|2021-12-22 00:24:10|91318.8|91227.7|91322.1|91231.3|91327.3|91231.3|91318.8|91224.5|10
1640132660000|2021-12-22 00:24:20|91324.2|91229.5|91321|91231.4|91324.2|91236.2|91316.9|91228.2|14
1640132670000|2021-12-22 00:24:30|91318|91235.5|91327.3|91247.5|91331.8|91248.3|91316.6|91232|27
1640132680000|2021-12-22 00:24:40|91329|91246.3|91325.9|91238.3|91332.6|91249.1|91320.6|91233.3|20
1640132690000|2021-12-22 00:24:50|91324.5|91239.3|91332.9|91238.2|91332.9|91243.4|91323.4|91236.9|11
1640132700000|2021-12-22 00:25:00|91330|91240.4|91332|91238.1|91332|91242|91312.9|91208.9|24
1640132710000|2021-12-22 00:25:10|91330.3|91239.7|91328.6|91242.4|91339.1|91244.3|91324.2|91234.3|23
1640132720000|2021-12-22 00:25:20|91330.2|91236.9|91339.7|91235.7|91339.7|91243.6|91324.9|91232.1|12
1640132730000|2021-12-22 00:25:30|91335.6|91238.3|91336.7|91238.7|91337.5|91242.9|91331.9|91237.7|14
1640132740000|2021-12-22 00:25:40|91331.7|91243|91332.9|91237.3|91340.4|91243|91330.3|91235.8|14
1640132750000|2021-12-22 00:25:50|91330.8|91239.1|91328.2|91241.6|91336.7|91243.5|91326|91237.7|21
1640132760000|2021-12-22 00:26:00|91328.1|91232.3|91333.2|91239.6|91334.6|91243.3|91322.3|91232.3|18
1640132770000|2021-12-22 00:26:10|91333.8|91238.9|91331.6|91241.5|91335.9|91244|91324.6|91237.8|21
1640132780000|2021-12-22 00:26:20|91327.4|91240.2|91330.9|91241.6|91330.9|91245.3|91324.6|91237.5|22
1640132790000|2021-12-22 00:26:30|91327|91244.9|91329.7|91234.9|91329.7|91245|91324.6|91234.9|17
1640132800000|2021-12-22 00:26:40|91329|91236.2|91328.1|91238.5|91336.7|91243|91324.4|91236.2|20
1640132810000|2021-12-22 00:26:50|91326.8|91239.6|91329.7|91238.3|91329.7|91244.6|91325.1|91236.8|11
1640132820000|2021-12-22 00:27:00|91329.5|91237.5|91337.7|91241.6|91343.7|91252.8|91324.2|91237.5|27
1640132830000|2021-12-22 00:27:10|91325.6|91242.8|91327.9|91239.8|91333.4|91247.3|91324.4|91237.3|7
1640132840000|2021-12-22 00:27:20|91328|91240.3|91329.4|91241.9|91334.4|91244.2|91328|91238.5|16
1640132850000|2021-12-22 00:27:30|91329.5|91243.1|91335.8|91245.5|91337.6|91245.5|91328.1|91235.7|12
1640132860000|2021-12-22 00:27:40|91336|91245.7|91328.9|91247.1|91341.3|91248.1|91328.9|91240.8|25
1640132870000|2021-12-22 00:27:50|91333|91247.9|91330.6|91245.7|91343.5|91248.4|91329.1|91239.5|14
1640132880000|2021-12-22 00:28:00|91330.5|91239.1|91329.7|91246.6|91332.8|91247|91328.8|91239.1|11
1640132890000|2021-12-22 00:28:10|91329.4|91241.7|91330.1|91244|91333.5|91244|91329.4|91238.8|5
1640132900000|2021-12-22 00:28:20|91329.3|91242.2|91341|91245|91346.1|91250.8|91329.3|91242.1|20
1640132910000|2021-12-22 00:28:30|91341.3|91244.7|91346.1|91242.1|91346.1|91250.3|91336.2|91242.1|17
1640132920000|2021-12-22 00:28:40|91346.3|91242.3|91334.4|91251.8|91347.5|91255.7|91334.3|91242.3|25
1640132930000|2021-12-22 00:28:50|91333.6|91251.5|91341.1|91254.6|91341.1|91254.6|91332.8|91240.8|20
1640132940000|2021-12-22 00:29:00|91340.3|91254.4|91339.8|91252.9|91344.3|91254.4|91339.8|91248.8|10
1640132950000|2021-12-22 00:29:10|91340.3|91252.8|91339.8|91252.9|91342.3|91254.1|91337.1|91246.3|13
1640132960000|2021-12-22 00:29:20|91339.5|91247.1|91341.9|91255.4|91341.9|91255.4|91337.1|91246.3|9
1640132970000|2021-12-22 00:29:30|91341.2|91253.7|91334.4|91256.9|91342.6|91256.9|91334.4|91242.3|11
1640132980000|2021-12-22 00:29:40|91335.4|91248.3|91337.5|91254.5|91343.6|91255|91335.4|91242.8|17
1640132990000|2021-12-22 00:29:50|91339.6|91251.1|91343.1|91260.6|91344.5|91261.4|91339.6|91251.1|20
1640133000000|2021-12-22 00:30:00|91342.5|91260.7|91339.8|91251.6|91343.6|91261.2|91338.6|91250.4|31
1640133010000|2021-12-22 00:30:10|91338.4|91254|91340.8|91249.1|91341.9|91254.8|91338.1|91248.7|11
1640133020000|2021-12-22 00:30:20|91340.9|91242.7|91341.7|91245.5|91342.9|91258.1|91336.3|91242.7|16
1640133030000|2021-12-22 00:30:30|91335.4|91253.6|91338.4|91258.2|91342.3|91260.5|91334.5|91253.6|11
1640133040000|2021-12-22 00:30:40|91335.6|91258.9|91335.9|91257.8|91339.6|91258.9|91334.8|91255|14
1640133050000|2021-12-22 00:30:50|91335.2|91247.3|91340.7|91253.6|91341.8|91258.9|91335.2|91247.3|12
1640133060000|2021-12-22 00:31:00|91340.6|91253.5|91336.5|91255.7|91345.9|91256.9|91335.8|91246.1|10
1640133070000|2021-12-22 00:31:10|91337.3|91253.9|91340.1|91254.4|91342.3|91254.4|91335.9|91245.4|12
1640133080000|2021-12-22 00:31:20|91340.4|91253|91340.5|91256.7|91356.2|91276.8|91326.8|91252|30
1640133090000|2021-12-22 00:31:30|91343.9|91260.2|91344.7|91256.1|91344.7|91266|91340.3|91256.1|19
1640133100000|2021-12-22 00:31:40|91347.2|91258|91348.5|91255.4|91348.5|91261.2|91344.4|91255.4|8
1640133110000|2021-12-22 00:31:50|91348.2|91255|91348.8|91262.8|91354.3|91263.6|91340.8|91255|22
1640133120000|2021-12-22 00:32:00|91343.2|91268.7|91347.7|91269.4|91363.1|91270.8|91341.4|91259.5|42
1640133130000|2021-12-22 00:32:10|91346.9|91269.6|91349.5|91268|91351.7|91270.9|91346.9|91264.8|20
1640133140000|2021-12-22 00:32:20|91352.2|91268.4|91353.3|91268|91360.9|91270.3|91352.2|91261.4|17
1640133150000|2021-12-22 00:32:30|91352.7|91267.8|91354.7|91264.2|91356|91269.4|91352.1|91264.2|11
1640133160000|2021-12-22 00:32:40|91353.2|91268.5|91351.6|91262.3|91355.9|91269.2|91350.8|91262.3|21
1640133170000|2021-12-22 00:32:50|91350.3|91264.5|91351.9|91272.6|91356.5|91272.6|91348.7|91264.5|16
1640133180000|2021-12-22 00:33:00|91350.4|91273.2|91347.1|91269|91354.6|91273.2|91344.9|91260.6|14
1640133190000|2021-12-22 00:33:10|91347.9|91260.8|91350|91269.4|91354.4|91269.4|91347.9|91257.4|10
1640133200000|2021-12-22 00:33:20|91351.7|91262|91344.6|91258.1|91357.2|91266.9|91343.6|91256|13
1640133210000|2021-12-22 00:33:30|91345|91257.6|91350.6|91247.8|91350.6|91268.2|91339.4|91243.9|15
1640133220000|2021-12-22 00:33:40|91348.6|91247.7|91349.7|91253.8|91349.7|91257.2|91342.4|91247.7|11
1640133230000|2021-12-22 00:33:50|91349.3|91254.4|91348.6|91256.6|91349.3|91258.9|91345.8|91253|10
1640133240000|2021-12-22 00:34:00|91348|91248.2|91349.8|91259.7|91349.8|91262.4|91343.1|91248.2|13
1640133250000|2021-12-22 00:34:10|91347.2|91261.5|91349|91262.5|91349|91266|91344.2|91256.4|10
1640133260000|2021-12-22 00:34:20|91349.2|91262.6|91348|91263.6|91349.2|91267.2|91343.2|91262.6|9
1640133270000|2021-12-22 00:34:30|91347.7|91263.8|91348.2|91262.4|91348.2|91266|91344.6|91262.4|6
1640133280000|2021-12-22 00:34:40|91349.5|91262.1|91347.5|91258.9|91349.6|91262.1|91343.4|91249.2|10
1640133290000|2021-12-22 00:34:50|91347.6|91259.3|91353|91256|91353|91261.8|91345.5|91253.5|11
1640133300000|2021-12-22 00:35:00|91348.8|91259.6|91349|91245|91349|91259.6|91338.1|91243.7|16
1640133310000|2021-12-22 00:35:10|91347.3|91246.6|91346.7|91260|91347.3|91261.1|91340.8|91246.6|18
1640133320000|2021-12-22 00:35:20|91344.8|91261.8|91343.8|91256|91344.9|91262.4|91342|91255.8|18
1640133330000|2021-12-22 00:35:30|91343.4|91255.7|91348.3|91248.4|91348.3|91257.1|91343.1|91248.4|6
1640133340000|2021-12-22 00:35:40|91342.4|91256.3|91341.9|91254.3|91343.3|91259.1|91340.7|91253.5|15
1640133350000|2021-12-22 00:35:50|91346.4|91256.3|91346.4|91259.4|91346.4|91262.4|91342.9|91254.3|7
1640133360000|2021-12-22 00:36:00|91344.6|91260.5|91343.7|91253.9|91345|91264|91338.4|91253.9|8
1640133370000|2021-12-22 00:36:10|91342|91250.1|91347.1|91253.1|91347.1|91257.7|91339.7|91250.1|5
1640133380000|2021-12-22 00:36:20|91345.2|91250.7|91346.7|91250.2|91346.7|91255.6|91343.3|91250.2|5
1640133390000|2021-12-22 00:36:30|91350.8|91246.8|91344.9|91253.4|91350.8|91258.8|91341.9|91246.8|10
1640133400000|2021-12-22 00:36:40|91342.3|91257.4|91344.9|91259.9|91344.9|91263.6|91340.2|91255.1|10
1640133410000|2021-12-22 00:36:50|91343.3|91261|91345.4|91259.6|91346.4|91262.7|91341.5|91259.6|9
1640133420000|2021-12-22 00:37:00|91343.8|91260.4|91346.6|91251.6|91346.6|91263.4|91337|91251.2|14
1640133430000|2021-12-22 00:37:10|91344.2|91253.6|91341.5|91262.2|91344.2|91264.5|91337.9|91250.2|19
1640133440000|2021-12-22 00:37:20|91341.2|91261.4|91342.6|91261.3|91344.9|91263.8|91339|91259.3|12
1640133450000|2021-12-22 00:37:30|91342.7|91261.4|91342.9|91260.6|91342.9|91263.6|91340|91260.6|11
1640133460000|2021-12-22 00:37:40|91342.5|91260.9|91342.7|91261.6|91342.7|91265.2|91338.9|91260.9|9
1640133470000|2021-12-22 00:37:50|91342.6|91261.8|91346|91258.8|91346|91264.1|91340|91258.8|9
1640133480000|2021-12-22 00:38:00|91345.7|91259.1|91345.6|91258.2|91345.7|91263.6|91338.9|91258.2|10
1640133490000|2021-12-22 00:38:10|91343|91261.8|91347.4|91257.5|91347.4|91264.2|91339|91257.5|9
1640133500000|2021-12-22 00:38:20|91345.8|91258.9|91343.3|91261.6|91345.8|91264|91340.5|91258.9|13
1640133510000|2021-12-22 00:38:30|91343.4|91261.4|91346.7|91274.4|91361.6|91285.2|91329.8|91253.9|28
1640133520000|2021-12-22 00:38:40|91335.1|91285.1|91346.9|91273.7|91354.6|91285.2|91335.1|91266.3|14
1640133530000|2021-12-22 00:38:50|91348.4|91272.8|91348.6|91273.4|91350.7|91274.1|91347.1|91270.5|7
1640133540000|2021-12-22 00:39:00|91348.7|91273.7|91345.6|91272.8|91363|91275|91345.3|91259.3|21
1640133550000|2021-12-22 00:39:10|91334.1|91284.1|91350.6|91267.7|91352.6|91284.1|91334|91265.6|4
1640133560000|2021-12-22 00:39:20|91348.8|91269.5|91348.5|91269.6|91353.5|91272.8|91345.2|91267.2|10
1640133570000|2021-12-22 00:39:30|91347.7|91270.3|91346.3|91271.8|91349.7|91283.9|91333.7|91267.7|13
1640133580000|2021-12-22 00:39:40|91346.8|91271|91349.2|91270.6|91355.9|91271|91346.8|91265.6|8
1640133590000|2021-12-22 00:39:50|91348.5|91270.7|91343.2|91269.7|91349.9|91270.7|91343.2|91265.4|15
1640133600000|2021-12-22 00:40:00|91344.1|91269.2|91362.1|91264.3|91362.9|91269.8|91341.1|91257|26
1640133610000|2021-12-22 00:40:10|91361.5|91264.9|91348.9|91264.1|91361.5|91275.7|91348|91264.1|13
1640133620000|2021-12-22 00:40:20|91349.5|91265.3|91361|91270.5|91362.7|91275.8|91348|91265.3|13
1640133630000|2021-12-22 00:40:30|91360.6|91270.9|91360.2|91269.9|91365.4|91270.9|91359.9|91266.9|14
1640133640000|2021-12-22 00:40:40|91367.7|91263.7|91361.4|91269.5|91367.7|91270.7|91359.5|91263.7|16
1640133650000|2021-12-22 00:40:50|91356.6|91269.4|91364.6|91264.3|91367.4|91273.3|91355.9|91263.4|9
1640133660000|2021-12-22 00:41:00|91366.7|91262.7|91366.9|91262.9|91367|91264.7|91362.9|91262.3|9
1640133670000|2021-12-22 00:41:10|91366.7|91262.7|91366.6|91262.6|91366.9|91265.4|91363.6|91262.5|10
1640133680000|2021-12-22 00:41:20|91358.6|91269.9|91366.5|91264|91366.5|91270|91358.6|91263.3|7
1640133690000|2021-12-22 00:41:30|91367.5|91263.5|91363.2|91267.8|91367.8|91269.1|91361|91263.4|14
1640133700000|2021-12-22 00:41:40|91357.7|91272.5|91363.2|91266.9|91366.1|91272.7|91356.1|91264.6|16
1640133710000|2021-12-22 00:41:50|91361.6|91268.7|91361.7|91269|91367.5|91270.5|91359.4|91263.5|17
1640133720000|2021-12-22 00:42:00|91359.4|91270.5|91363.2|91267.2|91363.2|91270.5|91359.4|91267.2|7
1640133730000|2021-12-22 00:42:10|91354.3|91258.6|91358.9|91266.7|91362.8|91268.3|91354.3|91258.6|6
1640133740000|2021-12-22 00:42:20|91358.5|91265.2|91358.2|91266.2|91362.7|91266.6|91358.2|91261.8|5
1640133750000|2021-12-22 00:42:30|91357|91263.6|91354.2|91266.5|91360.8|91269.1|91352.6|91255.3|11
1640133760000|2021-12-22 00:42:40|91354.4|91268.3|91357.9|91282.4|91373.6|91282.6|91354.4|91267|35
1640133770000|2021-12-22 00:42:50|91357.3|91282.9|91363.8|91269.4|91369.2|91283.5|91357|91269.1|23
1640133780000|2021-12-22 00:43:00|91360.6|91273.5|91361.4|91271.5|91361.4|91275.5|91358.4|91270.1|6
1640133790000|2021-12-22 00:43:10|91362.6|91269.7|91368.8|91270.3|91373.4|91274.7|91361.2|91267.5|23
1640133800000|2021-12-22 00:43:20|91364.1|91273.9|91372|91268|91372.4|91275.4|91362.4|91268|13
1640133810000|2021-12-22 00:43:30|91371.3|91267.3|91363.9|91269.8|91371.3|91272.2|91362.3|91267.3|9
1640133820000|2021-12-22 00:43:40|91358.5|91270.3|91363.9|91266.9|91368.2|91272.3|91355.8|91258.9|7
1640133830000|2021-12-22 00:43:50|91362.8|91267.7|91365.1|91267.4|91368|91271.8|91360.2|91263.9|8
1640133840000|2021-12-22 00:44:00|91363.7|91268.6|91365.1|91274.4|91368.6|91276.4|91361.4|91264.6|8
1640133850000|2021-12-22 00:44:10|91365.7|91274.2|91367.4|91266.4|91369.1|91276.8|91358.7|91264.8|12
1640133860000|2021-12-22 00:44:20|91366.7|91266.9|91364.9|91270.9|91369.6|91272.3|91360.9|91265.4|14
1640133870000|2021-12-22 00:44:30|91367.7|91268.5|91371.2|91267.2|91371.4|91271.5|91364|91267.1|8
1640133880000|2021-12-22 00:44:40|91365|91271.2|91364.5|91272.4|91371.7|91272.4|91364.5|91266.8|5
1640133890000|2021-12-22 00:44:50|91367.7|91269.1|91368.3|91267.8|91370.6|91269.1|91367|91267.3|5
1640133900000|2021-12-22 00:45:00|91366|91269.6|91350.1|91260.7|91367.6|91274.8|91349.1|91256|24
1640133910000|2021-12-22 00:45:10|91350.4|91264|91353.6|91263.6|91356.1|91271.3|91349.8|91262.2|10
1640133920000|2021-12-22 00:45:20|91351.9|91267.7|91354.4|91264.6|91358.8|91273.4|91351.9|91263|13
1640133930000|2021-12-22 00:45:30|91355.7|91262.4|91349.9|91265.2|91361.2|91269.4|91349.9|91258.5|18
1640133940000|2021-12-22 00:45:40|91349.7|91265|91351.3|91263.3|91353|91268.1|91349.7|91262.7|28
1640133950000|2021-12-22 00:45:50|91351.4|91262.4|91351.6|91267.9|91354.4|91269|91349.3|91261.9|17
1640133960000|2021-12-22 00:46:00|91352.6|91266.8|91349.8|91265.9|91354.6|91271.4|91349.8|91261.5|14
1640133970000|2021-12-22 00:46:10|91350.3|91266.7|91353.8|91261.3|91355.5|91267.8|91350.2|91261.3|15
1640133980000|2021-12-22 00:46:20|91352.5|91263.6|91350.1|91262.2|91355.4|91266.8|91349.5|91260.6|13
1640133990000|2021-12-22 00:46:30|91349.3|91262.5|91356.7|91252.7|91358.3|91268.8|91349.3|91252.7|14
1640134000000|2021-12-22 00:46:40|91355.1|91251.1|91346.1|91263.8|91355.1|91268.2|91346.1|91251.1|15
1640134010000|2021-12-22 00:46:50|91348.6|91260.1|91343.5|91260.9|91358.7|91261.3|91342.6|91252.4|28
1640134020000|2021-12-22 00:47:00|91343.4|91260.8|91343.6|91260.2|91353.4|91260.8|91343.4|91250.8|28
1640134030000|2021-12-22 00:47:10|91344.7|91258.4|91349.3|91257.2|91354.2|91261.2|91343.8|91254.8|21
1640134040000|2021-12-22 00:47:20|91348.2|91255.6|91349.5|91264|91349.5|91266.8|91346|91255.6|10
1640134050000|2021-12-22 00:47:30|91349|91264.5|91345.3|91266.7|91350.1|91266.9|91345.3|91253.8|14
1640134060000|2021-12-22 00:47:40|91345.2|91266.6|91343.5|91264.6|91349.2|91269.4|91343.5|91262.3|25
1640134070000|2021-12-22 00:47:50|91344.1|91266.7|91343.5|91256.9|91354.5|91267.3|91343.5|91256.9|16
1640134080000|2021-12-22 00:48:00|91344|91266.9|91344.8|91266.2|91350.1|91267|91344|91261.4|13
1640134090000|2021-12-22 00:48:10|91345.9|91265.1|91346.6|91264.8|91348.9|91267.8|91343.4|91264|11
1640134100000|2021-12-22 00:48:20|91344|91266.7|91338.2|91258.1|91351.6|91271.5|91311.6|91244.2|31
1640134110000|2021-12-22 00:48:30|91323.4|91273.4|91336.6|91256.2|91336.6|91273.8|91321.3|91256.2|15
1640134120000|2021-12-22 00:48:40|91334.8|91257.9|91346.6|91260.4|91346.6|91266.2|91332.6|91257.3|18
1640134130000|2021-12-22 00:48:50|91347.6|91260.3|91337.5|91255.9|91347.6|91263.1|91332.4|91255.9|12
1640134140000|2021-12-22 00:49:00|91337.3|91255.8|91335.6|91253.5|91337.5|91261.1|91331.7|91253.5|15
1640134150000|2021-12-22 00:49:10|91333.5|91255.5|91349.3|91255.8|91349.3|91263.1|91332.5|91253.6|7
1640134160000|2021-12-22 00:49:20|91339.9|91258.9|91337.8|91254.8|91339.9|91261.7|91332.9|91254.8|20
1640134170000|2021-12-22 00:49:30|91332.4|91258.2|91344.5|91258.1|91346|91263|91331|91256.2|10
1640134180000|2021-12-22 00:49:40|91343.1|91257|91338.5|91256.7|91343.1|91261.4|91337.1|91256.7|11
1640134190000|2021-12-22 00:49:50|91338.4|91258.3|91347.9|91258.8|91347.9|91265.4|91330.4|91254.4|8
1640134200000|2021-12-22 00:50:00|91341.4|91260.1|91337.3|91256.8|91344.9|91269.1|91318.3|91256.8|28
1640134210000|2021-12-22 00:50:10|91336.2|91258.6|91336.6|91252.1|91340.6|91271|91318.4|91252.1|14
1640134220000|2021-12-22 00:50:20|91335.2|91254.2|91336.3|91253.9|91336.4|91259.2|91331.5|91252.6|11
1640134230000|2021-12-22 00:50:30|91333.2|91257.1|91343|91262.2|91343.2|91266.8|91332|91255.7|9
1640134240000|2021-12-22 00:50:40|91341.6|91260.6|91335.6|91255.9|91343|91271.2|91320.8|91255.9|15
1640134250000|2021-12-22 00:50:50|91336.3|91255.8|91341.3|91262.4|91345.7|91267|91333|91255.8|20
1640134260000|2021-12-22 00:51:00|91341.5|91262.5|91350.3|91246.3|91350.3|91264.3|91339.6|91246.3|24
1640134270000|2021-12-22 00:51:10|91334.4|91247.6|91341.4|91245.4|91341.4|91251.6|91333.1|91245.4|16
1640134280000|2021-12-22 00:51:20|91342.3|91244.3|91347.4|91261.5|91350.4|91261.8|91334.8|91244.3|12
1640134290000|2021-12-22 00:51:30|91348.1|91261.7|91340.1|91259.2|91348.1|91262.9|91337.2|91259.2|14
1640134300000|2021-12-22 00:51:40|91338.1|91255.2|91337.6|91257.8|91338.1|91261.3|91333.3|91255.2|16
1640134310000|2021-12-22 00:51:50|91356.9|91275.4|91335.4|91256.3|91356.9|91275.4|91323.6|91256.3|19
1640134320000|2021-12-22 00:52:00|91346.6|91246.2|91349.5|91251.5|91353.5|91258.7|91342.2|91246.2|17
1640134330000|2021-12-22 00:52:10|91345.2|91254.5|91345.2|91255.8|91347.1|91258.3|91342.5|91254.4|16
1640134340000|2021-12-22 00:52:20|91348|91253.8|91347.6|91258.9|91348.5|91268.5|91337.6|91253.8|23
1640134350000|2021-12-22 00:52:30|91341.5|91261.7|91345.4|91261.9|91345.8|91267.5|91339.2|91261.7|19
1640134360000|2021-12-22 00:52:40|91343.7|91262.5|91344.5|91265.4|91346.1|91269.8|91338|91261.9|21
1640134370000|2021-12-22 00:52:50|91344.7|91264.6|91348.5|91265.1|91352.5|91272.2|91343.4|91264.6|17
1640134380000|2021-12-22 00:53:00|91346.5|91266.1|91345.6|91265.3|91350.3|91271.1|91342.9|91265.3|22
1640134390000|2021-12-22 00:53:10|91345.9|91265.4|91353.4|91267|91353.4|91272.2|91344|91264.5|10
1640134400000|2021-12-22 00:53:20|91344.4|91268.5|91347.6|91257.3|91347.6|91268.5|91337.5|91257.3|11
1640134410000|2021-12-22 00:53:30|91345.2|91259.5|91343.2|91260.1|91345.2|91266.5|91337.7|91259.5|12
1640134420000|2021-12-22 00:53:40|91339.1|91264.3|91349.5|91267|91349.5|91272.7|91338.3|91262.9|9
1640134430000|2021-12-22 00:53:50|91348.9|91267.4|91348.9|91264.8|91350.7|91269.8|91343.5|91264.8|7
1640134440000|2021-12-22 00:54:00|91349.2|91266.4|91358.1|91267.4|91358.1|91272.7|91349.2|91266.4|4
1640134450000|2021-12-22 00:54:10|91350.5|91268.6|91351.7|91278|91360.2|91285.8|91335.2|91264|38
1640134460000|2021-12-22 00:54:20|91351.4|91277.9|91346.5|91276.4|91351.9|91287.7|91337.7|91274.3|34
1640134470000|2021-12-22 00:54:30|91347.6|91275.3|91351.8|91275.5|91359.9|91286.4|91336.2|91269.9|16
1640134480000|2021-12-22 00:54:40|91352.1|91276.5|91356.3|91280.3|91357.3|91280.3|91350.6|91271.9|16
1640134490000|2021-12-22 00:54:50|91355.8|91281|91363|91271.1|91366.3|91289|91339|91265.8|53
1640134500000|2021-12-22 00:55:00|91355|91272.2|91349.1|91299.1|91372.1|91299.7|91347|91267.1|51
1640134510000|2021-12-22 00:55:10|91348.8|91298.8|91362.9|91286.1|91364.1|91299|91347.7|91285.8|37
1640134520000|2021-12-22 00:55:20|91359.1|91286.6|91363.4|91284.6|91365.8|91297.3|91346.9|91284.6|24
1640134530000|2021-12-22 00:55:30|91363.1|91284.5|91361|91284.2|91363.4|91287.5|91356.5|91283.7|28
1640134540000|2021-12-22 00:55:40|91361.1|91284.6|91360.9|91282.5|91361.1|91286|91356|91282.5|22
1640134550000|2021-12-22 00:55:50|91359.2|91280.4|91366.9|91287.3|91375.5|91289.7|91359.2|91272.4|17
1640134560000|2021-12-22 00:56:00|91367.5|91287.7|91367.1|91276.4|91367.5|91297.8|91346.3|91276.4|24
1640134570000|2021-12-22 00:56:10|91364.7|91278.8|91369.9|91281|91373.2|91292.8|91356.4|91278.8|19
1640134580000|2021-12-22 00:56:20|91369.2|91283.3|91361.2|91282|91369.2|91288.9|91358.4|91278.2|18
1640134590000|2021-12-22 00:56:30|91361.7|91282.7|91360.6|91281.5|91362.6|91284.7|91358.2|91281.5|9
1640134600000|2021-12-22 00:56:40|91360.8|91281.6|91362.6|91283.1|91369.2|91288.1|91357.7|91279|20
1640134610000|2021-12-22 00:56:50|91362.5|91285|91358.7|91277.3|91362.5|91293.1|91342.7|91277.3|12
1640134620000|2021-12-22 00:57:00|91356.9|91279|91338.7|91288.7|91363|91292.5|91338.7|91278.2|24
1640134630000|2021-12-22 00:57:10|91338.6|91288.6|91354.2|91276.6|91354.3|91291|91338.5|91276.6|17
1640134640000|2021-12-22 00:57:20|91352.7|91278.1|91362.8|91278.9|91362.8|91283.7|91349.9|91276.8|8
1640134650000|2021-12-22 00:57:30|91362.2|91277.8|91350.7|91277.4|91362.2|91281|91350.7|91275.8|10
1640134660000|2021-12-22 00:57:40|91338.8|91288.8|91353.2|91273.3|91353.2|91288.8|91337.4|91273.3|14
1640134670000|2021-12-22 00:57:50|91351.8|91275|91360.8|91279|91366.5|91285.8|91350.7|91275|9
1640134680000|2021-12-22 00:58:00|91356.7|91281.4|91360.7|91281.9|91362.6|91284.6|91353.2|91276.7|27
1640134690000|2021-12-22 00:58:10|91359.8|91283.3|91359|91280.4|91360.8|91285.6|91355.5|91279.8|15
1640134700000|2021-12-22 00:58:20|91357.9|91280.5|91362.9|91279.4|91362.9|91284.6|91357|91279.4|10
1640134710000|2021-12-22 00:58:30|91363.1|91280.9|91347.1|91297.1|91370.3|91297.1|91346.4|91280.6|25
1640134720000|2021-12-22 00:58:40|91347.2|91297.2|91360.8|91283.8|91360.8|91298.2|91346.3|91283.8|17
1640134730000|2021-12-22 00:58:50|91362.4|91282.2|91360.5|91282.6|91362.4|91297.3|91347|91282.2|12
1640134740000|2021-12-22 00:59:00|91362|91281|91375.1|91287.1|91375.1|91292|91359|91281|11
1640134750000|2021-12-22 00:59:10|91376.2|91282.6|91360.9|91281.3|91376.2|91287.5|91356.3|91281.3|12
1640134760000|2021-12-22 00:59:20|91363|91279.2|91366.2|91277.3|91372.4|91294|91357.4|91277.3|16
1640134770000|2021-12-22 00:59:30|91361.1|91282.1|91363.2|91279.4|91363.2|91286.4|91356.2|91279.4|8
1640134780000|2021-12-22 00:59:40|91358.5|91284|91365.7|91285.9|91370.3|91291.7|91357.5|91282.5|14
1640134790000|2021-12-22 00:59:50|91367.4|91287|91364.6|91288.9|91368.7|91288.9|91363.7|91286.8|14
1640134800000|2021-12-22 01:00:00|91364.2|91288.5|91355.5|91280.4|91367.7|91297.6|91346.3|91277.5|48
1640134810000|2021-12-22 01:00:10|91353.8|91282.2|91363.6|91284.1|91363.6|91284.2|91353.8|91280.7|16
1640134820000|2021-12-22 01:00:20|91362|91284|91359.3|91282.4|91365|91286.1|91356.2|91282.4|22
1640134830000|2021-12-22 01:00:30|91358.1|91281.5|91357.1|91277.3|91358.1|91292.2|91341.8|91277.3|10
1640134840000|2021-12-22 01:00:40|91356.5|91277.8|91362.3|91279.5|91368.8|91296.3|91345.7|91277.8|11
1640134850000|2021-12-22 01:00:50|91359.4|91281.1|91357.4|91281.6|91360.7|91295.7|91344.3|91281.1|22
1640134860000|2021-12-22 01:01:00|91356.4|91282|91349.9|91299.9|91370|91299.9|91344.1|91276.8|22
1640134870000|2021-12-22 01:01:10|91347.6|91297.6|91357|91284.1|91360.9|91299.5|91342|91278.9|25
1640134880000|2021-12-22 01:01:20|91343.7|91293.7|91355|91283.9|91360.1|91294.1|91337.8|91277.3|31
1640134890000|2021-12-22 01:01:30|91357.5|91284.8|91359.1|91279.7|91359.6|91294.8|91344.6|91279.7|12
1640134900000|2021-12-22 01:01:40|91356.5|91281.1|91355.6|91284.6|91358.2|91284.6|91353.4|91281.1|13
1640134910000|2021-12-22 01:01:50|91358.2|91283.7|91362.8|91281|91362.8|91297.2|91346.3|91281|11
1640134920000|2021-12-22 01:02:00|91359.4|91282.5|91346.8|91296.8|91360.1|91297.2|91341|91279|41
1640134930000|2021-12-22 01:02:10|91346.9|91296.9|91358.9|91285.7|91376.6|91297|91343.9|91278.2|39
1640134940000|2021-12-22 01:02:20|91359|91284.1|91357.4|91282.7|91369.3|91291.5|91357.1|91280.4|24
1640134950000|2021-12-22 01:02:30|91357.2|91284.6|91346.3|91296.3|91363.7|91296.4|91346.3|91276.1|30
1640134960000|2021-12-22 01:02:40|91346.4|91296.4|91348.3|91298.3|91366.1|91299.8|91346.4|91284.2|23
1640134970000|2021-12-22 01:02:50|91348.4|91298.4|91343.8|91293.8|91359.2|91298.4|91343.6|91283|16
1640134980000|2021-12-22 01:03:00|91349.5|91299.5|91338.4|91288.4|91361|91300|91337.7|91279.6|34
1640134990000|2021-12-22 01:03:10|91339.4|91289.4|91350.8|91277.3|91350.8|91289.7|91338.3|91277.3|12
1640135000000|2021-12-22 01:03:20|91349.6|91277.2|91355.3|91284|91357.8|91289.2|91338.9|91277.2|25
1640135010000|2021-12-22 01:03:30|91355.5|91284.3|91339.4|91289.4|91355.5|91293.4|91339.4|91278.6|13
1640135020000|2021-12-22 01:03:40|91349.8|91278.7|91340.3|91290.3|91357.8|91290.6|91339.7|91278.1|22
1640135030000|2021-12-22 01:03:50|91340.2|91290.2|91353.3|91280.9|91358.4|91296.6|91340.2|91274.8|22
1640135040000|2021-12-22 01:04:00|91342.4|91292.4|91352.8|91279.8|91353.9|91293|91341.1|91278.4|14
1640135050000|2021-12-22 01:04:10|91351.4|91281.2|91352.9|91282.1|91357.9|91296.6|91341.5|91280.6|14
1640135060000|2021-12-22 01:04:20|91343|91293|91354.5|91281.8|91356.1|91293.2|91343|91279.6|11
1640135070000|2021-12-22 01:04:30|91353.9|91282|91357.4|91283.3|91364|91293.9|91343|91275.6|12
1640135080000|2021-12-22 01:04:40|91343.4|91293.4|91354.5|91276.8|91355.6|91294.2|91341|91275.3|11
1640135090000|2021-12-22 01:04:50|91352.6|91276.2|91346.1|91274.5|91358.2|91287.5|91337.2|91274|57
1640135100000|2021-12-22 01:05:00|91346.6|91273.9|91335.4|91285.4|91353.7|91285.4|91335.1|91273.7|31
1640135110000|2021-12-22 01:05:10|91347|91273.9|91351.9|91276|91359.7|91276|91347|91262.3|38
1640135120000|2021-12-22 01:05:20|91349.8|91275.7|91349.3|91276.3|91351.9|91287.9|91337.4|91275.1|23
1640135130000|2021-12-22 01:05:30|91349.5|91277.1|91346.9|91266.7|91353.2|91288.5|91337.9|91264.9|29
1640135140000|2021-12-22 01:05:40|91348.7|91263.3|91346.5|91269.2|91348.7|91285.2|91332.2|91263.3|30
1640135150000|2021-12-22 01:05:50|91348.2|91267.7|91347|91269.5|91348.4|91276.1|91343.9|91267.7|21
1640135160000|2021-12-22 01:06:00|91346.7|91269.2|91340.3|91261|91352|91270.5|91340.3|91253.9|32
1640135170000|2021-12-22 01:06:10|91340.7|91261.1|91338.7|91257|91341.4|91275.3|91322.4|91257|19
1640135180000|2021-12-22 01:06:20|91336.8|91259.1|91338|91255.9|91338|91273.3|91323.3|91255.9|21
1640135190000|2021-12-22 01:06:30|91334.3|91259.7|91342.7|91259.4|91346.3|91264.1|91333.6|91248.2|16
1640135200000|2021-12-22 01:06:40|91336.7|91264.4|91346.4|91250.4|91347.2|91264.4|91336.7|91248.8|14
1640135210000|2021-12-22 01:06:50|91341.2|91255.8|91343.9|91263.7|91343.9|91269.1|91338.8|91254.5|13
1640135220000|2021-12-22 01:07:00|91343.4|91266.1|91333.2|91263.1|91345|91274.9|91318.4|91249.8|28
1640135230000|2021-12-22 01:07:10|91322.8|91272.8|91332.4|91261.3|91340.2|91273.4|91322.7|91256.6|22
1640135240000|2021-12-22 01:07:20|91332.7|91262.1|91334.1|91260.9|91336.7|91272.9|91322.5|91258.1|16
1640135250000|2021-12-22 01:07:30|91331.5|91258.1|91338.4|91264.2|91340|91270.2|91320|91257.2|10
1640135260000|2021-12-22 01:07:40|91338.1|91263.9|91317.2|91267.2|91339.3|91267.5|91315.6|91242.5|26
1640135270000|2021-12-22 01:07:50|91327.8|91257.7|91316.6|91266.6|91332.9|91267.2|91313.8|91249.6|10
1640135280000|2021-12-22 01:08:00|91326.1|91254.8|91313.9|91263.9|91327.8|91265.1|91313.9|91251.5|9
1640135290000|2021-12-22 01:08:10|91325.6|91253.9|91332.1|91244.4|91332.7|91263.7|91313.7|91242.4|16
1640135300000|2021-12-22 01:08:20|91329.5|91247.4|91330.6|91256.9|91331.3|91257.7|91328.8|91245.7|7
1640135310000|2021-12-22 01:08:30|91331.2|91255.2|91312.6|91262.6|91331.2|91268.1|91312.3|91251.5|19
1640135320000|2021-12-22 01:08:40|91322.6|91252|91327.6|91257.1|91332.8|91262.9|91312.3|91247.3|14
1640135330000|2021-12-22 01:08:50|91327.9|91255.8|91326.8|91251.8|91333|91256.7|91326.7|91249.9|14
1640135340000|2021-12-22 01:09:00|91324.6|91252.5|91328.4|91250.3|91328.4|91266.5|91314.4|91250.3|21
1640135350000|2021-12-22 01:09:10|91326.7|91252.2|91312.4|91262.4|91329.7|91267.9|91312.4|91251.4|21
1640135360000|2021-12-22 01:09:20|91313.6|91263.6|91327.8|91247.7|91327.8|91263.6|91311.8|91247.7|12
1640135370000|2021-12-22 01:09:30|91325.9|91249.9|91332.6|91248.2|91333.9|91268.1|91318.1|91248.1|18
1640135380000|2021-12-22 01:09:40|91335.2|91248.4|91335.8|91246.7|91335.8|91252.2|91330|91246.7|7
1640135390000|2021-12-22 01:09:50|91334.8|91248|91353.5|91266.9|91353.5|91266.9|91329.7|91248|23
1640135400000|2021-12-22 01:10:00|91357.1|91266.5|91358.1|91278.7|91364.4|91282.6|91351.4|91257.4|39
1640135410000|2021-12-22 01:10:10|91356.2|91281.2|91357.7|91279.5|91363.8|91283|91355.2|91273.4|17
1640135420000|2021-12-22 01:10:20|91357.2|91279.8|91354.3|91277.4|91359.5|91279.8|91352.8|91275|22
1640135430000|2021-12-22 01:10:30|91355.9|91281.2|91354.4|91276.7|91365.2|91284.6|91354.4|91265.9|28
1640135440000|2021-12-22 01:10:40|91355.6|91277.6|91359.3|91276.5|91369.5|91280.2|91354.3|91265.7|28
1640135450000|2021-12-22 01:10:50|91359.2|91276.4|91360.9|91275.8|91364.3|91277.2|91359.2|91271.4|25
1640135460000|2021-12-22 01:11:00|91359.4|91275.5|91361.1|91278.2|91365.1|91281.2|91359.4|91275.5|13
1640135470000|2021-12-22 01:11:10|91358.4|91274.2|91356.6|91275.4|91359.9|91276.5|91353.6|91269.3|21
1640135480000|2021-12-22 01:11:20|91359.5|91275.5|91351.3|91272.9|91359.5|91288.3|91337|91267.8|17
1640135490000|2021-12-22 01:11:30|91351.1|91272.5|91355.8|91266.7|91359.8|91275.3|91344.1|91266.6|29
1640135500000|2021-12-22 01:11:40|91354.2|91267.9|91358.3|91262.6|91358.4|91271.7|91352.4|91260.4|18
1640135510000|2021-12-22 01:11:50|91352.1|91265.6|91354.1|91276.3|91357.8|91276.8|91352.1|91262.4|13
1640135520000|2021-12-22 01:12:00|91354.6|91276.4|91365.6|91261.6|91365.6|91277.4|91351.8|91261.6|13
1640135530000|2021-12-22 01:12:10|91351.2|91271.9|91351.9|91268.1|91356.9|91275.5|91347.5|91267.6|14
1640135540000|2021-12-22 01:12:20|91350.3|91263.5|91357|91273|91359.8|91278.6|91347.6|91263.5|18
1640135550000|2021-12-22 01:12:30|91358.3|91273.4|91362.7|91277.7|91362.7|91282.1|91357|91266.5|13
1640135560000|2021-12-22 01:12:40|91361.5|91276.2|91373.8|91323.8|91385.4|91324.4|91361.4|91275.6|47
1640135570000|2021-12-22 01:12:50|91373.3|91323.3|91371.1|91321.1|91384.7|91324.7|91371|91311.2|33
1640135580000|2021-12-22 01:13:00|91370|91320|91368.2|91318.2|91370.6|91320.6|91367.6|91317.6|21
1640135590000|2021-12-22 01:13:10|91368.1|91318.1|91368.8|91318.8|91370.8|91320.8|91368|91318|12
1640135600000|2021-12-22 01:13:20|91368.7|91318.7|91370.4|91320.4|91372.9|91322.9|91368.7|91318.7|13
1640135610000|2021-12-22 01:13:30|91370|91320|91371.4|91321.4|91372.6|91322.6|91368.3|91318.3|20
1640135620000|2021-12-22 01:13:40|91371.7|91321.7|91380.6|91330.6|91380.6|91330.6|91370.5|91320.5|23
1640135630000|2021-12-22 01:13:50|91380|91330|91380|91330|91381.1|91331.1|91377.5|91327.5|21
1640135640000|2021-12-22 01:14:00|91380.3|91330.3|91374.8|91324.8|91380.4|91330.4|91374.8|91324.8|14
1640135650000|2021-12-22 01:14:10|91373.9|91323.9|91377.6|91327.6|91390.1|91327.6|91373.9|91314.9|11
1640135660000|2021-12-22 01:14:20|91378.6|91328.6|91380.2|91330.2|91381.7|91331.7|91378.3|91328.3|14
1640135670000|2021-12-22 01:14:30|91380.7|91330.7|91377.7|91327.7|91387.7|91331.3|91377|91315.6|19
1640135680000|2021-12-22 01:14:40|91377.5|91327.5|91386.3|91310.8|91388.8|91333.2|91377.5|91310|22
1640135690000|2021-12-22 01:14:50|91385.3|91312.6|91383.6|91311.1|91386.1|91323.7|91373.7|91309|18
1640135700000|2021-12-22 01:15:00|91385.8|91309.1|91376.6|91304|91386.7|91321.6|91370|91304|20
1640135710000|2021-12-22 01:15:10|91369.5|91319.5|91369.7|91319.7|91382.8|91321.9|91369.1|91309.1|18
1640135720000|2021-12-22 01:15:20|91369.4|91319.4|91382.2|91307.4|91382.2|91321.5|91368.1|91307.4|24
1640135730000|2021-12-22 01:15:30|91381.2|91308.8|91365.7|91315.7|91386.5|91324.9|91364.6|91301.8|47
1640135740000|2021-12-22 01:15:40|91376.2|91304.9|91373|91300.8|91376.9|91317|91364.9|91300.8|25
1640135750000|2021-12-22 01:15:50|91363.4|91313.4|91369.8|91319.8|91379.2|91322.1|91363.4|91308.4|12
1640135760000|2021-12-22 01:16:00|91370|91320|91373.7|91303.6|91373.7|91320|91365|91303.6|25
1640135770000|2021-12-22 01:16:10|91374.5|91304.3|91363.7|91313.7|91374.5|91315.6|91363.3|91303.5|25
1640135780000|2021-12-22 01:16:20|91364|91314|91378|91305.2|91378.9|91318.7|91363.6|91305|17
1640135790000|2021-12-22 01:16:30|91367.2|91317.2|91367.9|91317.9|91378.7|91318.1|91365.5|91306.6|27
1640135800000|2021-12-22 01:16:40|91368.7|91318.7|91370|91320|91371.3|91321.3|91367.7|91317.7|26
1640135810000|2021-12-22 01:16:50|91369.9|91319.9|91366.8|91316.8|91378.3|91320.2|91366.8|91304.5|19
1640135820000|2021-12-22 01:17:00|91378.2|91304.9|91367.7|91317.7|91378.2|91321.7|91366.9|91304.9|30
1640135830000|2021-12-22 01:17:10|91367.1|91317.1|91361.1|91289.8|91377.5|91318.6|91361.1|91276.3|41
1640135840000|2021-12-22 01:17:20|91361.3|91290|91364.6|91290.9|91364.6|91300.3|91346.2|91283.5|26
1640135850000|2021-12-22 01:17:30|91362.8|91292.5|91361.4|91289.2|91363.8|91303.5|91349.1|91287.3|30
1640135860000|2021-12-22 01:17:40|91360.3|91290.1|91358.6|91282|91365.8|91300.8|91347.9|91281.7|31
1640135870000|2021-12-22 01:17:50|91360.1|91279.5|91355.6|91282.4|91360.5|91283.8|91352.3|91277|32
1640135880000|2021-12-22 01:18:00|91355.5|91277.7|91339.2|91289.2|91355.5|91293.1|91339.1|91277.6|37
1640135890000|2021-12-22 01:18:10|91339.1|91289.1|91350.6|91278.1|91361.5|91289.1|91339.1|91270.5|33
1640135900000|2021-12-22 01:18:20|91350.5|91277.5|91351.7|91277.7|91351.7|91291.1|91334.9|91277.5|20
1640135910000|2021-12-22 01:18:30|91340.1|91290.1|91348.9|91278.5|91359.7|91294.2|91338.2|91270|32
1640135920000|2021-12-22 01:18:40|91339.7|91289.7|91333.1|91283.1|91355.1|91289.7|91329.1|91273.3|34
1640135930000|2021-12-22 01:18:50|91332.2|91282.2|91354.9|91277.4|91354.9|91285.9|91331.3|91269.5|23
1640135940000|2021-12-22 01:19:00|91353|91278.4|91351.7|91273.8|91353.3|91280.2|91348.6|91271.5|26
1640135950000|2021-12-22 01:19:10|91351|91274|91356.6|91277.9|91359.5|91286.5|91336.5|91272.3|25
1640135960000|2021-12-22 01:19:20|91358.7|91277.5|91360.5|91287.6|91364.1|91298.5|91341.9|91274.8|39
1640135970000|2021-12-22 01:19:30|91359.3|91286.2|91365.2|91282|91368|91290|91358.1|91279|22
1640135980000|2021-12-22 01:19:40|91363.8|91280.7|91362.1|91279.4|91369.5|91285.5|91360.7|91277.8|20
1640135990000|2021-12-22 01:19:50|91364.7|91279.1|91359.1|91279.1|91364.7|91280.4|91356.6|91274.5|17
1640136000000|2021-12-22 01:20:00|91358.9|91279.8|91360.5|91281.5|91368.5|91291.6|91358|91276.4|20
1640136010000|2021-12-22 01:20:10|91358.9|91283.2|91360.7|91281.1|91360.7|91285.2|91356.1|91281.1|14
1640136020000|2021-12-22 01:20:20|91358.9|91281.9|91357.8|91279.3|91364.1|91287.6|91352.3|91276.1|17
1640136030000|2021-12-22 01:20:30|91358|91279.2|91358.7|91281.2|91358.7|91285.7|91355.9|91279.2|25
1640136040000|2021-12-22 01:20:40|91359.7|91282.3|91359.8|91282.7|91360.9|91284.8|91356.3|91276.9|27
1640136050000|2021-12-22 01:20:50|91357.1|91280.6|91367.4|91269.2|91367.4|91285.1|91354|91269.2|15
1640136060000|2021-12-22 01:21:00|91355.3|91281.9|91359.5|91274|91359.5|91293.2|91343.2|91269.9|12
1640136070000|2021-12-22 01:21:10|91357.3|91276.9|91361.2|91278.5|91361.2|91300.8|91350.8|91276.9|21
1640136080000|2021-12-22 01:21:20|91360.7|91281.1|91355.4|91277.4|91364.2|91293.1|91342.6|91276.8|23
1640136090000|2021-12-22 01:21:30|91356.9|91275.2|91362|91275.8|91362.1|91280.4|91351.8|91273|24
1640136100000|2021-12-22 01:21:40|91360.4|91276.2|91356.9|91272.6|91362.9|91276.2|91354.1|91267.5|33
1640136110000|2021-12-22 01:21:50|91355.6|91274.5|91359.6|91272.2|91360.7|91274.5|91353.6|91268|33
1640136120000|2021-12-22 01:22:00|91359.4|91273.6|91356.7|91274.4|91360.7|91281.3|91353.4|91271|38
1640136130000|2021-12-22 01:22:10|91356.5|91275.7|91355.2|91277.2|91359.9|91277.2|91353.9|91269|16
1640136140000|2021-12-22 01:22:20|91359.8|91280.1|91354.4|91281.3|91365.7|91287.5|91351.9|91275.3|36
1640136150000|2021-12-22 01:22:30|91356|91281.7|91362.4|91279.7|91362.4|91299|91346|91279.7|17
1640136160000|2021-12-22 01:22:40|91356.6|91283.3|91355|91280.7|91365.1|91294.9|91344.3|91261.1|20
1640136170000|2021-12-22 01:22:50|91354.7|91280.5|91354.9|91279.2|91354.9|91292.8|91341.9|91279.2|13
1640136180000|2021-12-22 01:23:00|91354.8|91280.4|91363.4|91283.5|91368|91286.8|91354.8|91280.4|24
1640136190000|2021-12-22 01:23:10|91362.5|91284.3|91365|91283.7|91366.5|91288.6|91358.3|91280.2|15
1640136200000|2021-12-22 01:23:20|91366.2|91282.7|91362.7|91282.6|91366.2|91285|91361.2|91280.5|12
1640136210000|2021-12-22 01:23:30|91361.9|91282.7|91363.9|91285.3|91364.4|91287.5|91360.4|91282|26
1640136220000|2021-12-22 01:23:40|91364|91285.4|91360.7|91285.4|91364|91298.8|91348.8|91284.3|16
1640136230000|2021-12-22 01:23:50|91356.4|91284.5|91360.8|91279.8|91360.8|91295.6|91345.4|91279.8|10
1640136240000|2021-12-22 01:24:00|91358|91283.1|91365.7|91282.3|91365.7|91301|91344.5|91282.3|19
1640136250000|2021-12-22 01:24:10|91364.4|91284.6|91358.9|91284.8|91364.4|91299.9|91348.4|91284.6|22
1640136260000|2021-12-22 01:24:20|91359.1|91285|91363.8|91289.1|91365|91297.5|91347|91285|27
1640136270000|2021-12-22 01:24:30|91361.6|91289.5|91360.4|91286.1|91362|91299.9|91348.5|91286.1|35
1640136280000|2021-12-22 01:24:40|91360.2|91285.9|91356.5|91284.5|91360.2|91298.4|91345.5|91284.5|29
1640136290000|2021-12-22 01:24:50|91357.5|91285.2|91353.3|91276.2|91359.7|91301|91346.1|91273.3|36
1640136300000|2021-12-22 01:25:00|91352.5|91276.7|91354.3|91276.8|91355.6|91291|91340.3|91275.1|19
1640136310000|2021-12-22 01:25:10|91351.7|91279.8|91341.2|91291.2|91352.3|91291.2|91339.4|91278.7|17
1640136320000|2021-12-22 01:25:20|91341.1|91291.1|91352.6|91281.1|91359|91294.3|91340.6|91276.2|17
1640136330000|2021-12-22 01:25:30|91352.5|91281|91350.8|91279.7|91355.2|91293.3|91339.3|91279.7|23
1640136340000|2021-12-22 01:25:40|91350.1|91280|91352.5|91280.5|91352.5|91291.3|91340.7|91280|24
1640136350000|2021-12-22 01:25:50|91341.6|91291.6|91356.4|91284.4|91356.4|91295.7|91340.5|91280.2|30
1640136360000|2021-12-22 01:26:00|91344.4|91294.4|91355.3|91276.8|91357.4|91294.7|91342.1|91273.7|44
1640136370000|2021-12-22 01:26:10|91355.1|91276.6|91355.2|91276.8|91355.4|91279.5|91352.3|91276|32
1640136380000|2021-12-22 01:26:20|91355.1|91276.7|91355.4|91283.5|91360.5|91283.5|91354.2|91270.4|43
1640136390000|2021-12-22 01:26:30|91357.1|91282.6|91356.8|91280.5|91357.1|91293.7|91343.1|91280.5|15
1640136400000|2021-12-22 01:26:40|91355.3|91282.1|91355.1|91280.3|91355.5|91292.7|91342.7|91275.2|17
1640136410000|2021-12-22 01:26:50|91355.6|91277.2|91356.5|91281.7|91358.2|91295|91344.3|91277.2|20
1640136420000|2021-12-22 01:27:00|91357|91281.5|91357.2|91279.2|91357.2|91292.9|91342.5|91279.2|21
1640136430000|2021-12-22 01:27:10|91354.9|91280.5|91355.2|91276.9|91358.5|91290.9|91340.1|91272.7|34
1640136440000|2021-12-22 01:27:20|91354.3|91275|91351.8|91277.6|91358.1|91289.5|91338.9|91270.9|27
1640136450000|2021-12-22 01:27:30|91352.9|91276.5|91356.2|91279|91357.6|91289.8|91339.8|91276|20
1640136460000|2021-12-22 01:27:40|91354.1|91278.2|91351.8|91277.8|91354.3|91289.6|91339.2|91277.8|25
1640136470000|2021-12-22 01:27:50|91351.7|91277.7|91355.4|91279.9|91360|91282.4|91349.9|91277.4|11
1640136480000|2021-12-22 01:28:00|91355.9|91279.7|91354.1|91279|91356|91281.9|91351.7|91279|23
1640136490000|2021-12-22 01:28:10|91351.2|91279.1|91359.1|91277.9|91359.1|91290.4|91340.2|91273.5|21
1640136500000|2021-12-22 01:28:20|91354.3|91279.6|91356.4|91277.3|91356.4|91282.4|91351.6|91277.3|23
1640136510000|2021-12-22 01:28:30|91354.7|91278.3|91349.3|91270.8|91356.9|91280.9|91348.6|91267.2|44
1640136520000|2021-12-22 01:28:40|91351.3|91268.5|91351|91271.2|91353.4|91273.3|91347.4|91258.9|31
1640136530000|2021-12-22 01:28:50|91350|91271|91346|91269.5|91352.2|91271.3|91346|91264|35
1640136540000|2021-12-22 01:29:00|91346.1|91269.6|91336.2|91286.2|91351.1|91288|91336.2|91264.7|29
1640136550000|2021-12-22 01:29:10|91336.5|91286.5|91332|91282|91353.4|91286.5|91332|91264.1|20
1640136560000|2021-12-22 01:29:20|91332.1|91282.1|91330.9|91280.9|91347.3|91282.2|91330.9|91266.6|11
1640136570000|2021-12-22 01:29:30|91330.7|91280.7|91344.5|91271.5|91346.1|91282.1|91330.7|91268.6|17
1640136580000|2021-12-22 01:29:40|91343.5|91272.3|91344.6|91272.9|91351.1|91276.6|91342.8|91270.8|15
1640136590000|2021-12-22 01:29:50|91345.1|91273.2|91345.5|91274.4|91347.3|91274.4|91344.2|91271.4|18
1640136600000|2021-12-22 01:30:00|91343.6|91273.2|91329.4|91279.4|91354.6|91287.1|91328.8|91272.1|32
1640136610000|2021-12-22 01:30:10|91329.2|91279.2|91346.5|91272.7|91348.6|91279.2|91328.9|91257.9|23
1640136620000|2021-12-22 01:30:20|91346|91271.8|91342.1|91271.1|91346|91271.8|91341.3|91265.8|20
1640136630000|2021-12-22 01:30:30|91331.8|91281.8|91343.4|91271.9|91343.9|91282|91331.8|91263.3|33
1640136640000|2021-12-22 01:30:40|91343.5|91272|91329|91279|91346.8|91282.6|91328.9|91261.4|33
1640136650000|2021-12-22 01:30:50|91328.7|91278.7|91336.4|91266.2|91344.3|91278.7|91327.9|91259.9|21
1640136660000|2021-12-22 01:31:00|91337.5|91265.4|91335.5|91265.4|91342.2|91279.3|91325.9|91261.3|18
1640136670000|2021-12-22 01:31:10|91335.6|91265.6|91339.8|91259.1|91344.4|91265.6|91335.6|91253.5|30
1640136680000|2021-12-22 01:31:20|91339.5|91259.2|91341.9|91256.4|91342.9|91260.3|91339.4|91256.4|17
1640136690000|2021-12-22 01:31:30|91340.6|91257.9|91339.8|91262.1|91342.7|91263.2|91338.4|91254.5|23
1640136700000|2021-12-22 01:31:40|91339.2|91262.5|91337.2|91261.1|91341|91262.5|91337.2|91258.3|17
1640136710000|2021-12-22 01:31:50|91337.1|91261|91337.7|91260.3|91349.5|91268.7|91337|91255.9|25
1640136720000|2021-12-22 01:32:00|91328.1|91278.1|91340.7|91267.5|91348.3|91278.1|91328.1|91253.5|20
1640136730000|2021-12-22 01:32:10|91341.6|91258.1|91348.2|91261.8|91350.3|91267.4|91340.6|91258.1|30
1640136740000|2021-12-22 01:32:20|91348|91264.2|91346.3|91260.2|91351|91264.6|91343.1|91254.7|21
1640136750000|2021-12-22 01:32:30|91343.5|91262.6|91340.8|91264.1|91344.3|91268|91340.7|91260.6|24
1640136760000|2021-12-22 01:32:40|91340.9|91265.2|91337.4|91260.1|91344.4|91265.7|91337.4|91257.7|17
1640136770000|2021-12-22 01:32:50|91336.1|91260.8|91342|91253.9|91342.3|91260.8|91336.1|91251|8
1640136780000|2021-12-22 01:33:00|91338.3|91261.6|91338|91262.9|91345|91266.6|91337.8|91257.6|21
1640136790000|2021-12-22 01:33:10|91339.5|91262.8|91343.9|91257.3|91343.9|91278.5|91328.5|91256.4|11
1640136800000|2021-12-22 01:33:20|91341.6|91248.2|91353.4|91249.4|91353.4|91267.2|91338.9|91248.2|15
1640136810000|2021-12-22 01:33:30|91326.2|91276.2|91334.6|91261.6|91338.1|91276.2|91326.2|91247.2|17
1640136820000|2021-12-22 01:33:40|91333.9|91262.1|91338.3|91259.1|91339.7|91268.6|91333.5|91259.1|12
1640136830000|2021-12-22 01:33:50|91337.8|91246.6|91337.3|91249.6|91337.8|91262|91331.5|91246.4|12
1640136840000|2021-12-22 01:34:00|91334|91254.9|91336.5|91251.7|91337.3|91260.9|91331.8|91250.4|19
1640136850000|2021-12-22 01:34:10|91335.2|91251.9|91333.6|91246.6|91342|91262.8|91331.9|91246.6|12
1640136860000|2021-12-22 01:34:20|91330.8|91226.8|91329.8|91247.7|91337|91259.6|91328.5|91226.8|27
1640136870000|2021-12-22 01:34:30|91331.2|91248.7|91334.6|91246.8|91336|91254.6|91326.4|91241.7|25
1640136880000|2021-12-22 01:34:40|91333.5|91248|91334.9|91247.1|91334.9|91250.9|91330.7|91245.5|22
1640136890000|2021-12-22 01:34:50|91334.1|91245.5|91336.6|91242.5|91336.6|91249.1|91327.2|91240.5|16
1640136900000|2021-12-22 01:35:00|91336.9|91242.6|91328.6|91245|91337|91255.8|91320.9|91232.2|36
1640136910000|2021-12-22 01:35:10|91326.5|91247.8|91333.5|91236.6|91333.5|91248.9|91323.4|91236.6|21
1640136920000|2021-12-22 01:35:20|91333.4|91236.5|91330.5|91242.2|91333.4|91246.7|91326.2|91236.5|36
1640136930000|2021-12-22 01:35:30|91329.9|91242|91324.3|91244.9|91329.9|91247|91320.9|91241.8|55
1640136940000|2021-12-22 01:35:40|91323.8|91244.8|91321.2|91243.5|91327.7|91246.9|91321.2|91242.1|48
1640136950000|2021-12-22 01:35:50|91322.4|91236.7|91335.1|91235.4|91335.1|91246.3|91322.4|91235.4|12
1640136960000|2021-12-22 01:36:00|91336.2|91234.8|91324.7|91234.7|91336.2|91244.4|91322.9|91230.5|27
1640136970000|2021-12-22 01:36:10|91323.2|91236.2|91327.6|91243.4|91329|91245.6|91322.3|91236.2|19
1640136980000|2021-12-22 01:36:20|91327.7|91243.5|91324.3|91242.8|91328.5|91245.2|91321.9|91236.4|17
1640136990000|2021-12-22 01:36:30|91324.9|91240.9|91328.8|91241.5|91328.8|91254|91320.3|91240.8|17
1640137000000|2021-12-22 01:36:40|91324.2|91237.9|91322.7|91243.7|91333.3|91258.7|91307.3|91229.3|22
1640137010000|2021-12-22 01:36:50|91321.4|91245.6|91317.3|91238.8|91327.1|91245.6|91317.3|91232.4|24
1640137020000|2021-12-22 01:37:00|91317.4|91238.9|91320.4|91237.3|91323.2|91246.6|91317.4|91236.2|20
1640137030000|2021-12-22 01:37:10|91319.3|91242.3|91320.5|91238.8|91323.1|91242.4|91318.8|91234.9|11
1640137040000|2021-12-22 01:37:20|91320.4|91232.3|91320.2|91242.1|91323.9|91244.9|91319|91232.3|35
1640137050000|2021-12-22 01:37:30|91319.3|91243.6|91316.6|91237.6|91326.9|91253.3|91302.1|91232.5|49
1640137060000|2021-12-22 01:37:40|91316.8|91237.8|91321.4|91232.5|91324.3|91240.4|91316.6|91229|17
1640137070000|2021-12-22 01:37:50|91321.8|91228.2|91323.9|91230.5|91325.6|91234.1|91320.6|91228|28
1640137080000|2021-12-22 01:38:00|91326.2|91228|91323.1|91228.5|91326.2|91232.6|91317.4|91228|20
1640137090000|2021-12-22 01:38:10|91325.7|91225.6|91317|91237.9|91325.7|91239.3|91317|91225.6|15
1640137100000|2021-12-22 01:38:20|91310.1|91223.8|91325.7|91231|91329.1|91238.8|91310.1|91223.8|16
1640137110000|2021-12-22 01:38:30|91322.5|91232.9|91316.1|91233.8|91323.6|91243.3|91315.1|91232.3|26
1640137120000|2021-12-22 01:38:40|91315.6|91235.8|91321.7|91239.1|91321.7|91239.9|91313.3|91233|27
1640137130000|2021-12-22 01:38:50|91317.5|91239.2|91316.5|91236.7|91319|91240.3|91316.5|91233.5|21
1640137140000|2021-12-22 01:39:00|91316.6|91236.3|91343.6|91293.6|91355.8|91293.6|91313.5|91233.9|46
1640137150000|2021-12-22 01:39:10|91343.4|91293.4|91344.2|91294.2|91354.4|91294.6|91342.7|91282.3|32
1640137160000|2021-12-22 01:39:20|91343.4|91293.4|91342.8|91292.8|91345.2|91295.2|91342.8|91292.8|20
1640137170000|2021-12-22 01:39:30|91342.5|91292.5|91342.3|91292.3|91343.1|91293.1|91341.3|91291.3|23
1640137180000|2021-12-22 01:39:40|91342.1|91292.1|91336|91286|91351|91292.6|91336|91271.3|36
1640137190000|2021-12-22 01:39:50|91346.1|91274.4|91337.8|91287.8|91348.3|91287.8|91336.1|91272.6|17
1640137200000|2021-12-22 01:40:00|91337.5|91287.5|91339.1|91289.1|91348|91289.3|91336.7|91276.6|22
1640137210000|2021-12-22 01:40:10|91339|91289|91340.3|91290.3|91340.4|91290.4|91337.7|91287.7|24
1640137220000|2021-12-22 01:40:20|91340.5|91290.5|91343.1|91293.1|91343.1|91293.1|91339|91289|17
1640137230000|2021-12-22 01:40:30|91350|91279.4|91342.4|91292.4|91350|91292.4|91339.8|91279.4|16
1640137240000|2021-12-22 01:40:40|91342.6|91292.6|91342.4|91292.4|91344.4|91294.4|91342.3|91292.3|26
1640137250000|2021-12-22 01:40:50|91342.5|91292.5|91342.2|91292.2|91342.6|91292.6|91341.7|91291.7|15
1640137260000|2021-12-22 01:41:00|91342.3|91292.3|91342.6|91292.6|91342.6|91292.6|91341.1|91291.1|22
1640137270000|2021-12-22 01:41:10|91342.5|91292.5|91341.6|91291.6|91342.9|91292.9|91340.9|91290.9|20
1640137280000|2021-12-22 01:41:20|91341.5|91291.5|91342.9|91292.9|91343.4|91293.4|91341.5|91291.5|27
1640137290000|2021-12-22 01:41:30|91342.8|91292.8|91342.9|91292.9|91343.7|91293.7|91342.5|91292.5|26
1640137300000|2021-12-22 01:41:40|91342.8|91292.8|91345.6|91295.6|91346.1|91296.1|91342.3|91292.3|12
1640137310000|2021-12-22 01:41:50|91345.9|91295.9|91346.1|91296.1|91346.2|91296.2|91344|91294|14
1640137320000|2021-12-22 01:42:00|91345.9|91295.9|91349.1|91299.1|91349.1|91299.1|91345.5|91295.5|18
1640137330000|2021-12-22 01:42:10|91348.8|91298.8|91345.8|91295.8|91348.8|91298.8|91345.6|91295.6|12
1640137340000|2021-12-22 01:42:20|91345.7|91295.7|91345.4|91295.4|91346.1|91296.1|91345|91295|12
1640137350000|2021-12-22 01:42:30|91345.3|91295.3|91345.7|91295.7|91346.4|91296.4|91345.3|91295.3|17
1640137360000|2021-12-22 01:42:40|91345.3|91295.3|91345|91295|91345.7|91295.7|91344.8|91294.8|10
1640137370000|2021-12-22 01:42:50|91346.6|91296.6|91344.1|91294.1|91346.6|91296.6|91343.8|91293.8|8
1640137380000|2021-12-22 01:43:00|91343.8|91293.8|91341.5|91291.5|91343.8|91293.8|91341.1|91291.1|17
1640137390000|2021-12-22 01:43:10|91341.7|91291.7|91341.6|91291.6|91342|91292|91341.6|91291.6|6
1640137400000|2021-12-22 01:43:20|91341.8|91291.8|91341.3|91291.3|91342|91292|91340.1|91290.1|18
1640137410000|2021-12-22 01:43:30|91341.5|91291.5|91340.9|91290.9|91341.7|91291.7|91340.8|91290.8|10
1640137420000|2021-12-22 01:43:40|91341|91291|91339.6|91289.6|91341.8|91291.8|91338.6|91288.6|11
1640137430000|2021-12-22 01:43:50|91339.8|91289.8|91339.9|91289.9|91341.3|91291.3|91338.8|91288.8|12
1640137440000|2021-12-22 01:44:00|91339.6|91289.6|91341|91291|91341.4|91291.4|91338.4|91288.4|15
1640137450000|2021-12-22 01:44:10|91341.1|91291.1|91335.3|91285.3|91341.1|91291.1|91334.5|91284.5|9
1640137460000|2021-12-22 01:44:20|91334.8|91284.8|91337.1|91287.1|91348.9|91288.5|91334.8|91278.1|8
1640137470000|2021-12-22 01:44:30|91336.8|91286.8|91337.4|91287.4|91337.7|91287.7|91335.4|91285.4|13
1640137480000|2021-12-22 01:44:40|91337.2|91287.2|91337.9|91287.9|91337.9|91287.9|91336.8|91286.8|10
1640137490000|2021-12-22 01:44:50|91337.1|91287.1|91338.3|91288.3|91338.5|91288.5|91336.9|91286.9|10
1640137500000|2021-12-22 01:45:00|91337.6|91287.6|91336.8|91286.8|91337.7|91287.7|91336.6|91286.6|11
1640137510000|2021-12-22 01:45:10|91336.7|91286.7|91336.4|91286.4|91337.1|91287.1|91336.4|91286.4|7
1640137520000|2021-12-22 01:45:20|91336.2|91286.2|91332.5|91282.5|91337.3|91287.3|91332.2|91282.2|17
1640137530000|2021-12-22 01:45:30|91332.9|91282.9|91332.2|91282.2|91334.4|91284.4|91331.3|91281.3|21
1640137540000|2021-12-22 01:45:40|91332|91282|91332.1|91282.1|91332.4|91282.4|91330.9|91280.9|11
1640137550000|2021-12-22 01:45:50|91332.2|91282.2|91332.9|91282.9|91333.2|91283.2|91331.7|91281.7|12
1640137560000|2021-12-22 01:46:00|91332.1|91282.1|91331.1|91281.1|91334.4|91284.4|91328.5|91278.5|29
1640137570000|2021-12-22 01:46:10|91331|91281|91331.5|91281.5|91331.5|91281.5|91331|91281|4
1640137580000|2021-12-22 01:46:20|91331.4|91281.4|91327.3|91277.3|91332.7|91282.7|91327.3|91277.3|21
1640137590000|2021-12-22 01:46:30|91324.4|91274.4|91328.1|91278.1|91328.3|91278.3|91322.6|91272.6|21
1640137600000|2021-12-22 01:46:40|91326.8|91276.8|91329.4|91279.4|91329.4|91279.4|91326.8|91276.8|9
1640137610000|2021-12-22 01:46:50|91328|91278|91325.9|91275.9|91329.3|91279.3|91325.6|91275.6|18
1640137620000|2021-12-22 01:47:00|91327.2|91277.2|91329.4|91279.4|91329.4|91279.4|91323.9|91273.9|22
1640137630000|2021-12-22 01:47:10|91329.3|91279.3|91328.8|91278.8|91329.4|91279.4|91327|91277|11
1640137640000|2021-12-22 01:47:20|91329|91279|91325.6|91275.6|91329.5|91279.5|91322.4|91272.4|12
1640137650000|2021-12-22 01:47:30|91326.3|91276.3|91323|91273|91326.3|91276.3|91320.6|91270.6|6
1640137660000|2021-12-22 01:47:40|91324|91274|91326.4|91276.4|91326.9|91276.9|91318.2|91268.2|16
1640137670000|2021-12-22 01:47:50|91325|91275|91329.6|91279.6|91345.4|91279.6|91325|91264.5|4
1640137680000|2021-12-22 01:48:00|91329.5|91279.5|91329.2|91279.2|91329.5|91279.5|91329.2|91279.2|4
1640137690000|2021-12-22 01:48:10|91329.8|91279.8|91322.1|91272.1|91329.8|91279.8|91318.9|91268.9|7
1640137700000|2021-12-22 01:48:20|91322.4|91272.4|91325.3|91275.3|91325.5|91275.5|91318.9|91268.9|12
1640137710000|2021-12-22 01:48:30|91326|91276|91324.6|91274.6|91326.3|91276.3|91320.8|91270.8|8
1640137720000|2021-12-22 01:48:40|91324|91274|91329.4|91279.4|91329.8|91279.8|91324|91274|9
1640137730000|2021-12-22 01:48:50|91329.5|91279.5|91323|91273|91330|91280|91319.4|91269.4|14
1640137740000|2021-12-22 01:49:00|91321.3|91271.3|91328.6|91278.6|91330|91280|91321.3|91271.3|13
1640137750000|2021-12-22 01:49:10|91328.8|91278.8|91328.9|91278.9|91328.9|91278.9|91328.7|91278.7|3
1640137760000|2021-12-22 01:49:20|91328.8|91278.8|91323|91273|91329|91279|91321|91271|4
1640137770000|2021-12-22 01:49:30|91322.3|91272.3|91328.7|91278.7|91329.6|91279.6|91322.3|91272.3|5
1640137780000|2021-12-22 01:49:40|91329|91279|91329.6|91279.6|91329.8|91279.8|91329|91279|8
1640137790000|2021-12-22 01:49:50|91328.8|91278.8|91324.5|91274.5|91330.1|91280.1|91321.7|91271.7|8
1640137800000|2021-12-22 01:50:00|91326.3|91276.3|91328.8|91278.8|91329.8|91279.8|91326.3|91276.3|13
1640137810000|2021-12-22 01:50:10|91328.7|91278.7|91329.1|91279.1|91329.1|91279.1|91328.7|91278.7|6
1640137820000|2021-12-22 01:50:20|91328.9|91278.9|91324.3|91274.3|91329.7|91279.7|91321.6|91271.6|5
1640137830000|2021-12-22 01:50:30|91323.8|91273.8|91323.4|91273.4|91327.7|91277.7|91319.4|91269.4|17
1640137840000|2021-12-22 01:50:40|91325.7|91275.7|91326.5|91276.5|91326.5|91276.5|91318.8|91268.8|17
1640137850000|2021-12-22 01:50:50|91324.8|91274.8|91325|91275|91326.5|91276.5|91322.5|91272.5|17
1640137860000|2021-12-22 01:51:00|91325.4|91275.4|91324.8|91274.8|91326.5|91276.5|91323.2|91273.2|7
1640137870000|2021-12-22 01:51:10|91339.2|91267.4|91326.1|91276.1|91339.2|91280|91324.9|91267.4|16
1640137880000|2021-12-22 01:51:20|91326.5|91276.5|91330.1|91280.1|91330.5|91280.5|91326.5|91276.5|7
1640137890000|2021-12-22 01:51:30|91330.2|91280.2|91327.5|91277.5|91330.7|91280.7|91323.5|91273.5|9
1640137900000|2021-12-22 01:51:40|91330.3|91280.3|91330.1|91280.1|91330.5|91280.5|91330.1|91280.1|5
1640137910000|2021-12-22 01:51:50|91330.3|91280.3|91326.5|91276.5|91330.5|91280.5|91321|91271|14
1640137920000|2021-12-22 01:52:00|91327.7|91277.7|91327.7|91277.7|91327.7|91277.7|91324.4|91274.4|10
1640137930000|2021-12-22 01:52:10|91326.9|91276.9|91327.8|91277.8|91328.1|91278.1|91322|91272|11
1640137940000|2021-12-22 01:52:20|91328.1|91278.1|91331|91281|91331.4|91281.4|91327.8|91277.8|6
1640137950000|2021-12-22 01:52:30|91331.1|91281.1|91329.1|91279.1|91331.2|91281.2|91323.1|91273.1|17
1640137960000|2021-12-22 01:52:40|91329|91279|91326|91276|91329.7|91279.7|91324.8|91274.8|15
1640137970000|2021-12-22 01:52:50|91326.7|91276.7|91328.1|91278.1|91328.1|91278.1|91326.7|91276.7|19
1640137980000|2021-12-22 01:53:00|91327.7|91277.7|91326.1|91276.1|91330.7|91280.7|91324.2|91274.2|11
1640137990000|2021-12-22 01:53:10|91326.9|91276.9|91329.8|91279.8|91330.4|91280.4|91326.9|91276.9|8
1640138000000|2021-12-22 01:53:20|91330|91280|91330.1|91280.1|91330.2|91280.2|91329.6|91279.6|7
1640138010000|2021-12-22 01:53:30|91330.2|91280.2|91329.8|91279.8|91330.3|91280.3|91320.3|91270.3|13
1640138020000|2021-12-22 01:53:40|91329.9|91279.9|91332.2|91282.2|91332.7|91282.7|91328.1|91278.1|36
1640138030000|2021-12-22 01:53:50|91332.3|91282.3|91328.8|91278.8|91333|91283|91327.2|91277.2|14
1640138040000|2021-12-22 01:54:00|91331.1|91281.1|91332|91282|91332|91282|91328.3|91278.3|14
1640138050000|2021-12-22 01:54:10|91331.7|91281.7|91334.2|91284.2|91334.7|91284.7|91331.7|91281.7|6
1640138060000|2021-12-22 01:54:20|91326|91276|91331.3|91281.3|91332.1|91282.1|91326|91276|14
1640138070000|2021-12-22 01:54:30|91332.8|91282.8|91333.2|91283.2|91333.5|91283.5|91331.2|91281.2|17
1640138080000|2021-12-22 01:54:40|91332.4|91282.4|91334.3|91284.3|91335.1|91285.1|91332.4|91282.4|20
1640138090000|2021-12-22 01:54:50|91334.2|91284.2|91344.8|91294.8|91345.9|91295.9|91333.8|91283.8|34
1640138100000|2021-12-22 01:55:00|91344.9|91294.9|91347.9|91297.9|91349|91299|91344.9|91294.9|26
1640138110000|2021-12-22 01:55:10|91348.4|91298.4|91356.2|91306.2|91356.6|91306.6|91347.3|91297.3|28
1640138120000|2021-12-22 01:55:20|91355.8|91305.8|91355.1|91305.1|91356.5|91306.5|91352.4|91302.4|20
1640138130000|2021-12-22 01:55:30|91355.2|91305.2|91356.8|91306.8|91363.1|91313.1|91355.1|91305.1|29
1640138140000|2021-12-22 01:55:40|91357.4|91307.4|91362.1|91312.1|91363|91313|91357.4|91307.4|27
1640138150000|2021-12-22 01:55:50|91361.6|91311.6|91367.6|91317.6|91367.9|91317.9|91358.4|91308.4|23
1640138160000|2021-12-22 01:56:00|91367.7|91317.7|91385.1|91335.1|91385.1|91335.1|91367.3|91317.3|28
1640138170000|2021-12-22 01:56:10|91384.2|91334.2|91380|91330|91384.2|91334.2|91373.9|91323.9|39
1640138180000|2021-12-22 01:56:20|91380.2|91330.2|91373.3|91323.3|91380.7|91330.7|91367.9|91317.9|35
1640138190000|2021-12-22 01:56:30|91374|91324|91378.1|91328.1|91381.9|91331.9|91372.3|91322.3|46
1640138200000|2021-12-22 01:56:40|91378.5|91328.5|91386|91336|91386.5|91336.5|91376.9|91326.9|39
1640138210000|2021-12-22 01:56:50|91385.8|91335.8|91381.5|91331.5|91397.8|91338.5|91381.5|91322.8|19
1640138220000|2021-12-22 01:57:00|91383.1|91333.1|91370.6|91320.6|91385.9|91335.9|91370.6|91320.6|44
1640138230000|2021-12-22 01:57:10|91371.2|91321.2|91374.3|91324.3|91379.4|91329.4|91371.2|91321.2|34
1640138240000|2021-12-22 01:57:20|91374.9|91324.9|91371.7|91321.7|91379|91327.4|91367.7|91304.7|29
1640138250000|2021-12-22 01:57:30|91379.9|91303.1|91380.3|91304.9|91380.3|91318.4|91367.9|91303.1|33
1640138260000|2021-12-22 01:57:40|91380.7|91305.5|91385|91305.1|91385|91324|91363.9|91302.4|35
1640138270000|2021-12-22 01:57:50|91374.3|91324.3|91376.7|91326.7|91389.9|91326.8|91374.3|91302.2|24
1640138280000|2021-12-22 01:58:00|91376.5|91326.5|91375.9|91325.9|91385.2|91327.8|91370.2|91307.6|49
1640138290000|2021-12-22 01:58:10|91364.6|91314.6|91372.2|91322.2|91373.9|91323.9|91364.6|91314.6|22
1640138300000|2021-12-22 01:58:20|91371.1|91321.1|91370.7|91320.7|91373.2|91323.2|91367.4|91317.4|23
1640138310000|2021-12-22 01:58:30|91370.6|91320.6|91372.8|91322.8|91372.8|91322.8|91366.6|91316.6|24
1640138320000|2021-12-22 01:58:40|91372.6|91322.6|91376.5|91326.5|91378.9|91328.9|91372.4|91322.4|28
1640138330000|2021-12-22 01:58:50|91376.7|91326.7|91372.3|91322.3|91376.7|91326.7|91372|91322|19
1640138340000|2021-12-22 01:59:00|91372.5|91322.5|91370.4|91320.4|91372.7|91322.7|91363.3|91313.3|10
1640138350000|2021-12-22 01:59:10|91370.3|91320.3|91371.8|91321.8|91372|91322|91368|91318|48
1640138360000|2021-12-22 01:59:20|91371.2|91321.2|91371.7|91321.7|91375.8|91325.8|91369.2|91319.2|21
1640138370000|2021-12-22 01:59:30|91373.9|91323.9|91378.6|91328.6|91388.1|91329.9|91363.5|91304.1|38
1640138380000|2021-12-22 01:59:40|91377.8|91327.8|91376.8|91326.8|91378.7|91328.7|91376.5|91326.5|25
1640138390000|2021-12-22 01:59:50|91367.8|91317.8|91374.2|91324.2|91374.2|91324.2|91367.8|91317.8|16
1640138400000|2021-12-22 02:00:00|91372.5|91322.5|91378.4|91328.4|91383.1|91328.4|91366.2|91306.2|49
1640138410000|2021-12-22 02:00:10|91378.9|91328.9|91379.5|91329.5|91383.2|91333.2|91377.6|91327.6|47
1640138420000|2021-12-22 02:00:20|91379.7|91329.7|91376.8|91326.8|91382.1|91332.1|91373.4|91323.4|53
1640138430000|2021-12-22 02:00:30|91377.1|91327.1|91376.4|91326.4|91378.2|91328.2|91375.5|91325.5|21
1640138440000|2021-12-22 02:00:40|91377.4|91327.4|91374.2|91324.2|91385.3|91332|91374.2|91314.6|46
1640138450000|2021-12-22 02:00:50|91375.7|91325.7|91381.3|91331.3|91381.5|91331.5|91375.7|91325.7|20
1640138460000|2021-12-22 02:01:00|91378.3|91328.3|91379.5|91329.5|91381.5|91331.5|91372.6|91322.6|27
1640138470000|2021-12-22 02:01:10|91380.2|91330.2|91367.1|91317.1|91388.1|91330.9|91363.7|91303.7|42
1640138480000|2021-12-22 02:01:20|91367.8|91317.8|91367.9|91317.9|91372.5|91322.5|91363.8|91313.8|46
1640138490000|2021-12-22 02:01:30|91367.4|91317.4|91377.5|91306.3|91377.6|91318.4|91362.4|91306.3|37
1640138500000|2021-12-22 02:01:40|91368.1|91318.1|91369.9|91319.9|91382.6|91320.9|91365.6|91304.8|34
1640138510000|2021-12-22 02:01:50|91369.6|91319.6|91366.7|91316.7|91369.8|91319.8|91357.7|91307.7|31
1640138520000|2021-12-22 02:02:00|91366.3|91316.3|91367.7|91317.7|91376.5|91317.7|91363.6|91301.8|60
1640138530000|2021-12-22 02:02:10|91367.2|91317.2|91362.1|91312.1|91378.7|91317.7|91358.7|91302.4|43
1640138540000|2021-12-22 02:02:20|91362.2|91312.2|91377.3|91307|91378.1|91316.7|91361.7|91303.4|53
1640138550000|2021-12-22 02:02:30|91378|91307.2|91364.1|91314.1|91378|91318.9|91358.7|91298.9|49
1640138560000|2021-12-22 02:02:40|91364.4|91314.4|91372.5|91301.7|91377.7|91315.6|91358.4|91298.2|34
1640138570000|2021-12-22 02:02:50|91376.2|91299.6|91360.6|91310.6|91377.7|91310.6|91360.6|91297.9|13
1640138580000|2021-12-22 02:03:00|91360.9|91310.9|91363|91313|91374.9|91313.2|91357.7|91295.9|30
1640138590000|2021-12-22 02:03:10|91372.8|91301.3|91367.5|91297.3|91380|91318.3|91358.3|91297.3|21
1640138600000|2021-12-22 02:03:20|91359.6|91295.3|91363.8|91313.8|91365.9|91315.9|91359.6|91295.3|24
1640138610000|2021-12-22 02:03:30|91364.2|91314.2|91371|91295.3|91377.5|91314.2|91357.3|91293.3|51
1640138620000|2021-12-22 02:03:40|91371.4|91293.6|91358.4|91308.4|91374.3|91312.5|91358.3|91293.2|23
1640138630000|2021-12-22 02:03:50|91358.8|91308.8|91367.2|91296.3|91367.2|91311.3|91354.8|91296.3|24
1640138640000|2021-12-22 02:04:00|91367|91296.2|91362.5|91312.5|91370.6|91315.7|91357.1|91295.2|22
1640138650000|2021-12-22 02:04:10|91363.4|91313.4|91364.6|91314.6|91377.5|91314.8|91362.3|91301.5|12
1640138660000|2021-12-22 02:04:20|91365.2|91315.2|91366.7|91294.4|91368.9|91315.5|91364.2|91290.6|34
1640138670000|2021-12-22 02:04:30|91366.9|91294.6|91360.7|91310.7|91366.9|91311.9|91356.7|91294.5|22
1640138680000|2021-12-22 02:04:40|91360.6|91310.6|91357|91307|91364.2|91312.6|91353.5|91292.3|30
1640138690000|2021-12-22 02:04:50|91356|91306|91362.1|91312.1|91370.7|91312.8|91354.6|91300.6|22
1640138700000|2021-12-22 02:05:00|91362.5|91312.5|91360.5|91310.5|91367.6|91312.5|91350.7|91285.1|19
1640138710000|2021-12-22 02:05:10|91360.2|91310.2|91370.2|91298.3|91374|91310.2|91359.4|91294.5|15
1640138720000|2021-12-22 02:05:20|91371.6|91296.8|91373.4|91298.2|91373.9|91300.5|91369|91295.1|30
1640138730000|2021-12-22 02:05:30|91358.6|91296.5|91367.3|91296.8|91368.5|91307.1|91352.1|91282.3|29
1640138740000|2021-12-22 02:05:40|91368|91310.7|91361.1|91311.1|91368|91311.5|91359.8|91309.8|18
1640138750000|2021-12-22 02:05:50|91361|91311|91356.1|91306.1|91377.5|91318.1|91350.7|91284.4|37
1640138760000|2021-12-22 02:06:00|91358.1|91308.1|91362.8|91312.8|91382.4|91315.5|91357.3|91290.7|36
1640138770000|2021-12-22 02:06:10|91363.5|91313.5|91363.9|91313.9|91376.5|91316.3|91363.5|91306.1|13
1640138780000|2021-12-22 02:06:20|91364.9|91314.9|91367.6|91296.9|91374.3|91316.2|91362.9|91293.3|21
1640138790000|2021-12-22 02:06:30|91366.4|91295.3|91367.4|91317.4|91370.3|91318|91357.2|91295.3|28
1640138800000|2021-12-22 02:06:40|91367.2|91317.2|91380|91308.7|91384.6|91326.3|91365.8|91298.5|25
1640138810000|2021-12-22 02:06:50|91373.3|91323.3|91386.9|91310.1|91395|91325.1|91371.8|91305.2|32
1640138820000|2021-12-22 02:07:00|91387.2|91307.4|91390.9|91318.4|91402.1|91329.9|91376.7|91307.4|26
1640138830000|2021-12-22 02:07:10|91389.8|91319.5|91377.6|91327.6|91397.6|91328.9|91376|91313.4|17
1640138840000|2021-12-22 02:07:20|91377.5|91327.5|91374.6|91324.6|91383.8|91328.9|91374.6|91300.2|18
1640138850000|2021-12-22 02:07:30|91373|91323|91389.8|91317.5|91389.8|91330.5|91373|91317.5|18
1640138860000|2021-12-22 02:07:40|91379.5|91329.5|91385.7|91335.7|91392.9|91336.1|91378.3|91307.6|28
1640138870000|2021-12-22 02:07:50|91385.8|91335.8|91393.2|91313.7|91396|91336.2|91382.5|91310.1|32
1640138880000|2021-12-22 02:08:00|91392.7|91318.1|91394.2|91319.4|91398.4|91321.1|91391.9|91313.9|27
1640138890000|2021-12-22 02:08:10|91393.9|91318.7|91396.1|91317.1|91396.4|91320.3|91388.6|91312.6|18
1640138900000|2021-12-22 02:08:20|91395.4|91319|91403.6|91319.2|91409.3|91325.4|91395.2|91311.5|22
1640138910000|2021-12-22 02:08:30|91400.9|91323.2|91399.8|91320.5|91403.4|91325.2|91397|91319.1|12
1640138920000|2021-12-22 02:08:40|91397.9|91323.8|91388.7|91309.4|91397.9|91324|91384|91306.9|10
1640138930000|2021-12-22 02:08:50|91390.3|91311.6|91380.1|91330.1|91391|91332.2|91379.4|91311.6|30
1640138940000|2021-12-22 02:09:00|91379.8|91329.8|91388.9|91315.9|91388.9|91335.2|91379.8|91308.5|17
1640138950000|2021-12-22 02:09:10|91388.6|91315.7|91393.6|91323.2|91393.6|91334|91378.5|91311.4|12
1640138960000|2021-12-22 02:09:20|91383.4|91333.4|91386.6|91336.6|91386.6|91336.6|91378.7|91304.3|14
1640138970000|2021-12-22 02:09:30|91393.2|91320.3|91384.3|91334.3|91393.2|91335.3|91383.2|91320.3|13
1640138980000|2021-12-22 02:09:40|91383.9|91333.9|91386.4|91336.4|91386.4|91336.4|91383.1|91333.1|18
1640138990000|2021-12-22 02:09:50|91386.1|91336.1|91379.5|91329.5|91386.3|91336.1|91376.1|91313|16
1640139000000|2021-12-22 02:10:00|91379.4|91329.4|91383.9|91333.9|91385.7|91335.7|91378.4|91328.4|20
1640139010000|2021-12-22 02:10:10|91383.6|91333.6|91386.6|91336.6|91386.6|91336.6|91374.2|91306.3|54
1640139020000|2021-12-22 02:10:20|91391.7|91320.3|91382.3|91332.3|91391.7|91334.1|91381.7|91320.3|28
1640139030000|2021-12-22 02:10:30|91382|91332|91381.8|91331.8|91383.5|91333.5|91380|91330|17
1640139040000|2021-12-22 02:10:40|91382.7|91332.7|91387.6|91314.4|91387.6|91332.7|91375|91307.5|13
1640139050000|2021-12-22 02:10:50|91387.7|91313.8|91391.8|91312|91391.8|91328.1|91376.1|91309.2|17
1640139060000|2021-12-22 02:11:00|91387.7|91317.6|91384.8|91301.9|91391.8|91317.7|91379.6|91299|22
1640139070000|2021-12-22 02:11:10|91384.3|91301.1|91382.1|91308.5|91384.3|91308.5|91378.9|91299|22
1640139080000|2021-12-22 02:11:20|91382.6|91305.4|91376|91326|91385.6|91326|91369.6|91304.5|46
1640139090000|2021-12-22 02:11:30|91376.1|91326.1|91385.9|91314.3|91394.9|91329.3|91373.6|91313.4|45
1640139100000|2021-12-22 02:11:40|91386.6|91315.4|91381.5|91305.8|91395.5|91326.2|91376|91301.3|29
1640139110000|2021-12-22 02:11:50|91384.7|91306.4|91378|91328|91388.6|91328|91372.8|91304|23
1640139120000|2021-12-22 02:12:00|91378.1|91328.1|91380|91301.5|91392.9|91329.3|91373.4|91296|20
1640139130000|2021-12-22 02:12:10|91379.7|91299.8|91383.4|91308.3|91383.4|91321.1|91370|91299.8|16
1640139140000|2021-12-22 02:12:20|91381.8|91310.4|91383.4|91310|91383.4|91321.8|91371.5|91303.8|10
1640139150000|2021-12-22 02:12:30|91383.1|91306.5|91378.7|91304.9|91384.6|91329.5|91376|91304.9|11
1640139160000|2021-12-22 02:12:40|91370.2|91320.2|91400|91323.7|91403.8|91329.6|91370.2|91312.2|19
1640139170000|2021-12-22 02:12:50|91387.4|91337.4|91385|91335|91408.3|91337.4|91381.6|91315.3|27
1640139180000|2021-12-22 02:13:00|91385.6|91335.6|91399.2|91321.8|91399.2|91335.6|91379|91308.3|19
1640139190000|2021-12-22 02:13:10|91399|91322.1|91400.8|91320.5|91401.2|91335.6|91385.5|91318.1|21
1640139200000|2021-12-22 02:13:20|91405.7|91315.8|91380.6|91330.6|91405.7|91333|91380.2|91308.8|17
1640139210000|2021-12-22 02:13:30|91390.7|91318|91391.8|91319.6|91391.8|91331|91379.5|91315.8|8
1640139220000|2021-12-22 02:13:40|91397.2|91317.7|91393.3|91315.6|91397.2|91334.8|91383.7|91307.7|24
1640139230000|2021-12-22 02:13:50|91390.7|91319.9|91393.2|91313|91393.2|91319.9|91386.5|91301|9
1640139240000|2021-12-22 02:14:00|91392.8|91316.1|91393|91314.2|91393|91316.1|91390.5|91310.1|19
1640139250000|2021-12-22 02:14:10|91393.2|91311.2|91394.5|91323.7|91394.5|91334.7|91383.5|91311.2|21
1640139260000|2021-12-22 02:14:20|91384.8|91334.8|91396.6|91323.3|91396.6|91334.8|91384.8|91304|19
1640139270000|2021-12-22 02:14:30|91395.6|91323.7|91384.9|91334.9|91395.6|91335.9|91383.3|91321.1|23
1640139280000|2021-12-22 02:14:40|91385.1|91335.1|91393.1|91314.8|91394.1|91335.9|91384|91303.8|24
1640139290000|2021-12-22 02:14:50|91391.7|91314.4|91390.8|91318.6|91392.2|91330|91380|91313.4|20
1640139300000|2021-12-22 02:15:00|91390.4|91316.3|91393.6|91322.5|91393.6|91329|91379|91307|23
1640139310000|2021-12-22 02:15:10|91383.3|91333.3|91385.8|91335.8|91396.4|91335.8|91381.9|91317.1|21
1640139320000|2021-12-22 02:15:20|91396.4|91323.5|91399|91326|91399|91337.3|91381.9|91309.2|20
1640139330000|2021-12-22 02:15:30|91398.7|91318|91399|91315.6|91399|91338.2|91386.3|91315.6|18
1640139340000|2021-12-22 02:15:40|91399.1|91325.8|91395.1|91324.4|91404|91335|91385|91308.8|31
1640139350000|2021-12-22 02:15:50|91393.6|91318.3|91385.4|91335.4|91401.9|91335.4|91378.6|91310.4|23
1640139360000|2021-12-22 02:16:00|91385.6|91335.6|91384.5|91334.5|91397.2|91336.4|91382.4|91317.9|13
1640139370000|2021-12-22 02:16:10|91384.9|91334.9|91394.5|91315.6|91396.9|91335.9|91384.8|91311.3|33
1640139380000|2021-12-22 02:16:20|91394.4|91315.5|91395.8|91322.8|91397.3|91324.2|91393.2|91315.5|20
1640139390000|2021-12-22 02:16:30|91396.7|91321.1|91390|91314|91396.7|91333.9|91383.4|91303.9|21
1640139400000|2021-12-22 02:16:40|91390.1|91315.6|91392.9|91320.5|91397.4|91322|91390.1|91313.1|15
1640139410000|2021-12-22 02:16:50|91383.3|91333.3|91388.6|91312.7|91392.5|91333.3|91383.1|91306.4|11
1640139420000|2021-12-22 02:17:00|91388.5|91316.6|91388|91314.8|91389.5|91329.5|91379.1|91308.8|21
1640139430000|2021-12-22 02:17:10|91388.9|91314.1|91383.3|91333.3|91396|91334.7|91383.3|91314.1|31
1640139440000|2021-12-22 02:17:20|91383.1|91333.1|91392.5|91321.4|91392.9|91333.1|91380.4|91318.7|14
1640139450000|2021-12-22 02:17:30|91395.9|91315.5|91395.5|91322|91399.7|91334.5|91376.5|91311.1|22
1640139460000|2021-12-22 02:17:40|91395.4|91321.9|91396.6|91314.3|91397.8|91322.6|91395.2|91314.3|16
1640139470000|2021-12-22 02:17:50|91388.5|91304.4|91389.3|91316.2|91390.1|91316.2|91388|91303.1|11
1640139480000|2021-12-22 02:18:00|91388.3|91316.6|91391.2|91315|91391.2|91332.7|91380.7|91314.6|26
1640139490000|2021-12-22 02:18:10|91390.1|91318.4|91390.7|91318.6|91392.9|91330.8|91380.8|91313.6|14
1640139500000|2021-12-22 02:18:20|91382.7|91301.6|91376.7|91326.7|91388.6|91327.6|91376.7|91292|24
1640139510000|2021-12-22 02:18:30|91376.1|91326.1|91389.5|91314.5|91390.9|91331.9|91376.1|91311.9|14
1640139520000|2021-12-22 02:18:40|91390|91316.1|91386.2|91311.3|91390|91330.3|91378.6|91307.3|17
1640139530000|2021-12-22 02:18:50|91386.1|91310.2|91379.8|91329.8|91392.5|91331.4|91377.1|91310.2|20
1640139540000|2021-12-22 02:19:00|91380.4|91330.4|91392.1|91315.1|91393.8|91331.4|91379.7|91314.2|33
1640139550000|2021-12-22 02:19:10|91391.4|91315.3|91381.7|91306.8|91392.3|91316.8|91381.1|91302.7|25
1640139560000|2021-12-22 02:19:20|91382.7|91311.9|91386.1|91314.7|91388|91325.9|91375.7|91309.8|25
1640139570000|2021-12-22 02:19:30|91376.3|91326.3|91387|91314.1|91397.9|91326.3|91376.2|91306.4|24
1640139580000|2021-12-22 02:19:40|91386.6|91313|91389.8|91317.5|91395.4|91329.5|91376.7|91312|28
1640139590000|2021-12-22 02:19:50|91390.8|91317.2|91383.4|91333.4|91393.6|91333.4|91383.4|91310.3|9
1640139600000|2021-12-22 02:20:00|91393.1|91319.4|91392.7|91321|91397.1|91333.5|91381.1|91302.1|28
1640139610000|2021-12-22 02:20:10|91383.1|91333.1|91381.1|91331.1|91392.1|91333.9|91381.1|91306.1|35
1640139620000|2021-12-22 02:20:20|91379.9|91329.9|91393.2|91322.7|91393.2|91331.4|91378|91309.2|19
1640139630000|2021-12-22 02:20:30|91382.9|91332.9|91394.3|91320.1|91394.3|91333.4|91381.8|91316.7|12
1640139640000|2021-12-22 02:20:40|91382.3|91332.3|91391.2|91314.7|91391.2|91332.3|91382.3|91307.6|11
1640139650000|2021-12-22 02:20:50|91390.1|91312|91386.5|91310.6|91391.3|91316|91386.5|91306.4|19
1640139660000|2021-12-22 02:21:00|91377|91327|91387.2|91312.4|91387.2|91327.6|91374.1|91303.6|18
1640139670000|2021-12-22 02:21:10|91394.6|91312.2|91392.9|91312.6|91394.6|91317.3|91390.5|91311.8|27
1640139680000|2021-12-22 02:21:20|91391.8|91314.5|91385.4|91309.8|91391.8|91314.5|91380.3|91300.1|23
1640139690000|2021-12-22 02:21:30|91384.2|91306.9|91386|91306.6|91387|91315|91381.6|91305|21
1640139700000|2021-12-22 02:21:40|91374.2|91305.6|91393.7|91310.8|91393.7|91326.9|91374.2|91282|15
1640139710000|2021-12-22 02:21:50|91393.3|91307.5|91389.7|91311.7|91395.5|91317.5|91386.2|91303.5|32
1640139720000|2021-12-22 02:22:00|91389.6|91311.8|91387.4|91309.6|91389.6|91312.1|91384.7|91305.4|23
1640139730000|2021-12-22 02:22:10|91387.3|91308|91384|91306.2|91391.5|91311.2|91380.9|91299|25
1640139740000|2021-12-22 02:22:20|91385.6|91307.5|91386|91302|91386|91310|91379.1|91294.8|21
1640139750000|2021-12-22 02:22:30|91385.5|91308.1|91385.6|91305.2|91387.9|91312.3|91384.3|91302.5|22
1640139760000|2021-12-22 02:22:40|91385.5|91303.3|91389.4|91317.6|91389.5|91317.6|91385.5|91303.3|17
1640139770000|2021-12-22 02:22:50|91389.5|91317.4|91383.7|91304.8|91395.9|91318.3|91383.1|91303.9|20
1640139780000|2021-12-22 02:23:00|91386|91305.8|91395|91306.9|91395|91312.9|91385.3|91304.6|14
1640139790000|2021-12-22 02:23:10|91394.9|91308.7|91386.3|91310|91394.9|91313.6|91386.3|91305.9|20
1640139800000|2021-12-22 02:23:20|91386.4|91301.9|91388.8|91313.7|91390|91313.7|91386.4|91301.9|14
1640139810000|2021-12-22 02:23:30|91379.8|91329.8|91383|91290.2|91389.6|91329.9|91379.8|91290.2|14
1640139820000|2021-12-22 02:23:40|91389|91287.2|91391.2|91314.9|91391.2|91328.4|91378.4|91287.2|6
1640139830000|2021-12-22 02:23:50|91394.7|91313.9|91384|91302.9|91394.7|91313.9|91384|91302.9|4
1640139840000|2021-12-22 02:24:00|91384.9|91300.2|91387.4|91309.9|91387.6|91309.9|91384.9|91299.5|7
1640139850000|2021-12-22 02:24:10|91386.4|91305.3|91394|91317.5|91395.5|91320.4|91385.9|91305.3|19
1640139860000|2021-12-22 02:24:20|91394.4|91314.9|91388.1|91310|91396|91320.8|91386.7|91306.2|29
1640139870000|2021-12-22 02:24:30|91388.5|91311.3|91392.4|91313.5|91392.4|91316.8|91388.5|91306.8|33
1640139880000|2021-12-22 02:24:40|91392.8|91312.8|91391.4|91312.7|91392.9|91314.5|91388.9|91309.1|14
1640139890000|2021-12-22 02:24:50|91390.3|91314.9|91395.9|91309.7|91400.2|91321.3|91390.3|91308.2|14
1640139900000|2021-12-22 02:25:00|91395.4|91311.9|91397.2|91323.3|91398.5|91325.9|91395|91310.6|20
1640139910000|2021-12-22 02:25:10|91397.6|91321.8|91393.3|91315.6|91397.6|91324.2|91388.8|91308.4|12
1640139920000|2021-12-22 02:25:20|91391.9|91311.3|91394.4|91314.1|91394.4|91316.9|91391.9|91311.3|4
1640139930000|2021-12-22 02:25:30|91388|91312.7|91391.8|91310.1|91391.8|91312.7|91385.4|91300.7|6
1640139940000|2021-12-22 02:25:40|91390.2|91309.4|91401.8|91317.6|91408.7|91322.3|91390.2|91309.4|15
1640139950000|2021-12-22 02:25:50|91404.2|91313.6|91392.9|91315.6|91404.2|91315.6|91381|91296|6
1640139960000|2021-12-22 02:26:00|91392.4|91317.8|91395.6|91317.2|91395.6|91318.7|91390.9|91309.2|8
1640139970000|2021-12-22 02:26:10|91394.4|91315.1|91397|91318.5|91400.1|91318.5|91388.4|91305.3|15
1640139980000|2021-12-22 02:26:20|91396.4|91317.5|91399.2|91320.2|91405.8|91323.4|91396.4|91317.5|19
1640139990000|2021-12-22 02:26:30|91400.6|91320|91405.8|91325.2|91407.4|91328.9|91400.6|91320|23
1640140000000|2021-12-22 02:26:40|91407.1|91324.2|91395.6|91319|91407.1|91325.3|91394.7|91316.2|15
1640140010000|2021-12-22 02:26:50|91396.5|91321.1|91399.5|91321|91399.5|91323.3|91396.2|91314.9|20
1640140020000|2021-12-22 02:27:00|91399.6|91321.1|91390|91305.8|91400.4|91324.6|91390|91305.8|28
1640140030000|2021-12-22 02:27:10|91399|91309|91402.4|91329.9|91404.3|91341|91390.6|91309|31
1640140040000|2021-12-22 02:27:20|91401.4|91330.7|91398.9|91324.9|91402.1|91331.2|91391|91310|14
1640140050000|2021-12-22 02:27:30|91397.7|91324.8|91396.5|91318.6|91406.5|91325.7|91388.4|91300.9|45
1640140060000|2021-12-22 02:27:40|91396.7|91316.2|91391.8|91341.8|91410|91342|91391.6|91310.7|28
1640140070000|2021-12-22 02:27:50|91391.2|91341.2|91403.5|91329.9|91412.3|91343.8|91391.2|91320.3|32
1640140080000|2021-12-22 02:28:00|91403.6|91328.8|91400.9|91322.3|91404.8|91330.7|91398.3|91315.5|26
1640140090000|2021-12-22 02:28:10|91400.7|91322|91398.2|91326.2|91402.3|91327.5|91397.6|91321.9|32
1640140100000|2021-12-22 02:28:20|91397.6|91325|91393.8|91319|91403.6|91342.9|91391.8|91319|44
1640140110000|2021-12-22 02:28:30|91392.6|91313.4|91391.8|91317.6|91399.2|91341.6|91387.4|91312|18
1640140120000|2021-12-22 02:28:40|91383.5|91333.5|91399.1|91323.3|91409|91344.2|91383.5|91319.3|44
1640140130000|2021-12-22 02:28:50|91398.9|91323.7|91401|91320.9|91401.1|91328.7|91395.7|91315.9|39
1640140140000|2021-12-22 02:29:00|91399|91322|91398.8|91321.5|91399.7|91324.4|91396.1|91313.3|20
1640140150000|2021-12-22 02:29:10|91398.6|91321.3|91383.7|91333.7|91399.2|91334.3|91382|91317.4|28
1640140160000|2021-12-22 02:29:20|91386.2|91336.2|91389.7|91339.7|91392.8|91342.8|91385.8|91335.8|21
1640140170000|2021-12-22 02:29:30|91389.6|91339.6|91389.2|91339.2|91399.5|91339.6|91387.2|91326.3|21
1640140180000|2021-12-22 02:29:40|91389|91339|91384.7|91334.7|91397.6|91339.4|91384.7|91319.1|20
1640140190000|2021-12-22 02:29:50|91394.2|91321.8|91394.9|91324.5|91397.2|91325.4|91393.5|91318|14
1640140200000|2021-12-22 02:30:00|91384.9|91334.9|91391.8|91314.3|91395.9|91340.9|91384.9|91314.3|26
1640140210000|2021-12-22 02:30:10|91383.2|91299.2|91398.5|91319.5|91400.5|91334.4|91383.1|91299.2|7
1640140220000|2021-12-22 02:30:20|91387.2|91316.4|91403.7|91326.9|91408.8|91341.9|91387.2|91316.2|58
1640140230000|2021-12-22 02:30:30|91403.3|91326.5|91398.1|91327.8|91404.5|91341.3|91384.2|91318.2|36
1640140240000|2021-12-22 02:30:40|91397.7|91327.6|91391.7|91315.3|91397.7|91337.7|91387.7|91315.3|19
1640140250000|2021-12-22 02:30:50|91392.9|91315.4|91397.2|91320.3|91397.2|91333.4|91383|91315.4|9
1640140260000|2021-12-22 02:31:00|91395.6|91319.8|91387.6|91337.6|91395.6|91341.4|91387.6|91315.1|21
1640140270000|2021-12-22 02:31:10|91398.8|91326.1|91387.9|91337.9|91401.4|91344.6|91386.8|91316.7|41
1640140280000|2021-12-22 02:31:20|91386.4|91336.4|91394.7|91344.7|91396.9|91346.9|91386.4|91323.3|28
1640140290000|2021-12-22 02:31:30|91394.8|91344.8|91395.5|91345.5|91395.7|91345.7|91394.8|91344.8|7
1640140300000|2021-12-22 02:31:40|91395.9|91345.9|91388.7|91338.7|91396.5|91345.9|91388.7|91318.3|14
1640140310000|2021-12-22 02:31:50|91397.2|91326.5|91395|91345|91397.3|91345|91388.2|91322.9|13
1640140320000|2021-12-22 02:32:00|91394.5|91344.5|91390.2|91308.8|91395|91345|91390.2|91308.8|19
1640140330000|2021-12-22 02:32:10|91391.9|91313|91394.8|91322.8|91395.2|91335.8|91383.7|91308.9|15
1640140340000|2021-12-22 02:32:20|91387.5|91337.5|91388.9|91338.9|91402.5|91345|91384.5|91315.3|48
1640140350000|2021-12-22 02:32:30|91389.1|91339.1|91390.2|91340.2|91398.3|91341.4|91389.1|91327.8|9
1640140360000|2021-12-22 02:32:40|91390.3|91340.3|91390|91340|91399.8|91340.3|91384.6|91322.3|7
1640140370000|2021-12-22 02:32:50|91390.2|91340.2|91394.1|91344.1|91397|91345.5|91390.2|91322.5|32
1640140380000|2021-12-22 02:33:00|91394.3|91344.3|91394.9|91344.9|91396.3|91346.3|91393.2|91343.2|30
1640140390000|2021-12-22 02:33:10|91400|91328.9|91394.9|91344.9|91400|91345.5|91394.7|91328.9|8
1640140400000|2021-12-22 02:33:20|91392.1|91321.3|91412.1|91340.7|91418.9|91353|91386|91319.6|32
1640140410000|2021-12-22 02:33:30|91417.6|91346.3|91414.9|91333.6|91417.6|91357|91396.6|91332.7|37
1640140420000|2021-12-22 02:33:40|91415.7|91332.4|91410.4|91339.5|91415.7|91356|91405.2|91331.1|35
1640140430000|2021-12-22 02:33:50|91402.6|91352.6|91420.9|91349.3|91423.5|91352.6|91401.2|91337.9|24
1640140440000|2021-12-22 02:34:00|91420.7|91349.1|91422|91345.6|91424.3|91350.1|91420|91338.7|28
1640140450000|2021-12-22 02:34:10|91421.9|91345|91428.2|91348.5|91429.3|91358.4|91405.3|91335.2|43
1640140460000|2021-12-22 02:34:20|91427.8|91348.1|91427.5|91348.3|91428.5|91352.4|91425.6|91345.8|30
1640140470000|2021-12-22 02:34:30|91428.6|91348.9|91422.1|91343.6|91428.6|91351.2|91421.3|91339.7|52
1640140480000|2021-12-22 02:34:40|91413.6|91363.6|91412.4|91336.4|91420.1|91364|91405.1|91334.6|36
1640140490000|2021-12-22 02:34:50|91413.3|91337.5|91418.7|91345|91419|91360.9|91409.3|91336.7|23
1640140500000|2021-12-22 02:35:00|91417.5|91344|91426.1|91354.2|91426.1|91361.9|91410.2|91343.3|36
1640140510000|2021-12-22 02:35:10|91426|91354.1|91417.8|91367.8|91428.3|91367.8|91415.9|91341.5|36
1640140520000|2021-12-22 02:35:20|91433.1|91353.9|91433.8|91351.4|91433.8|91356.6|91429.9|91350.7|17
1640140530000|2021-12-22 02:35:30|91431.3|91354.3|91434.7|91362.2|91439.1|91375|91414|91345.3|47
1640140540000|2021-12-22 02:35:40|91433.8|91362.3|91434.7|91352.9|91435.8|91362.3|91430.3|91350.4|26
1640140550000|2021-12-22 02:35:50|91435.5|91351|91433.6|91357.4|91435.9|91358.9|91433.5|91351|15
1640140560000|2021-12-22 02:36:00|91437.5|91355.3|91426.9|91376.9|91438.6|91377.4|91422.7|91353.7|37
1640140570000|2021-12-22 02:36:10|91426.2|91376.2|91416.5|91366.5|91440.2|91379.9|91411|91342.4|53
1640140580000|2021-12-22 02:36:20|91421.9|91371.9|91422.7|91372.7|91423.1|91373.1|91412.1|91362.1|33
1640140590000|2021-12-22 02:36:30|91422.4|91372.4|91414.5|91364.5|91422.4|91372.4|91412.8|91362.8|9
1640140600000|2021-12-22 02:36:40|91414.6|91364.6|91414.7|91343|91431.2|91368.5|91412.6|91342.8|30
1640140610000|2021-12-22 02:36:50|91417.1|91343.8|91416.6|91366.6|91426.5|91368.9|91405.6|91343.8|41
1640140620000|2021-12-22 02:37:00|91416.9|91366.9|91427.3|91350.4|91427.3|91366.9|91409.2|91343.3|33
1640140630000|2021-12-22 02:37:10|91427.8|91350.5|91401.9|91351.9|91427.8|91366.9|91401.6|91327.1|37
1640140640000|2021-12-22 02:37:20|91402|91352|91403|91353|91403.1|91353.1|91402|91352|14
1640140650000|2021-12-22 02:37:30|91403.1|91353.1|91417.3|91345|91420.2|91355.3|91402.7|91342|20
1640140660000|2021-12-22 02:37:40|91417.6|91344.5|91403.9|91353.9|91417.6|91355.1|91402.5|91341.2|12
1640140670000|2021-12-22 02:37:50|91400.5|91350.5|91403.6|91353.6|91405.5|91355.5|91400.5|91350.5|14
1640140680000|2021-12-22 02:38:00|91403.8|91353.8|91404.7|91354.7|91418.2|91357.6|91403|91343.7|32
1640140690000|2021-12-22 02:38:10|91404.3|91354.3|91405.6|91355.6|91407.2|91357.2|91404.3|91354.3|18
1640140700000|2021-12-22 02:38:20|91406.1|91356.1|91406.6|91356.6|91407.6|91357.6|91405.5|91355.5|28
1640140710000|2021-12-22 02:38:30|91406.4|91356.4|91408.7|91358.7|91419.2|91360.1|91406.3|91346.9|40
1640140720000|2021-12-22 02:38:40|91408.4|91358.4|91411|91361|91419.4|91362.2|91408.4|91345.1|32
1640140730000|2021-12-22 02:38:50|91410.8|91360.8|91408.3|91358.3|91410.9|91360.9|91407.3|91357.3|10
1640140740000|2021-12-22 02:39:00|91407.6|91357.6|91408.2|91358.2|91408.6|91358.6|91407.6|91357.6|12
1640140750000|2021-12-22 02:39:10|91407.1|91335.7|91408.3|91358.3|91425.1|91360.5|91397.3|91330.6|37
1640140760000|2021-12-22 02:39:20|91408.7|91358.7|91411|91361|91411|91361|91408.7|91358.7|17
1640140770000|2021-12-22 02:39:30|91410.4|91360.4|91413.7|91363.7|91421.3|91363.7|91409.9|91350.3|19
1640140780000|2021-12-22 02:39:40|91413.2|91363.2|91414.7|91364.7|91415.7|91365.7|91413.2|91363.2|12
1640140790000|2021-12-22 02:39:50|91414.6|91364.6|91413|91363|91414.6|91364.6|91411.5|91361.5|24
1640140800000|2021-12-22 02:40:00|91413.2|91363.2|91414.4|91364.4|91415.7|91365.7|91412.8|91362.8|14
1640140810000|2021-12-22 02:40:10|91414.7|91364.7|91430.1|91355.6|91431.8|91369.2|91414.3|91353.7|27
1640140820000|2021-12-22 02:40:20|91429.8|91357.1|91414.9|91364.9|91430.5|91368.7|91414.1|91356.8|8
1640140830000|2021-12-22 02:40:30|91416.9|91366.9|91416.4|91366.4|91418.1|91368.1|91414.9|91364.9|25
1640140840000|2021-12-22 02:40:40|91416.1|91366.1|91417.9|91367.9|91418.5|91368.5|91415.3|91365.3|20
1640140850000|2021-12-22 02:40:50|91417.4|91367.4|91414.8|91364.8|91418.1|91368.1|91414.5|91364.5|27
1640140860000|2021-12-22 02:41:00|91414.6|91364.6|91414.8|91364.8|91415.8|91365.8|91414|91364|21
1640140870000|2021-12-22 02:41:10|91414.7|91364.7|91414.4|91364.4|91414.8|91364.8|91412.8|91362.8|22
1640140880000|2021-12-22 02:41:20|91414.9|91364.9|91414.4|91364.4|91424.7|91364.9|91413.8|91353.7|18
1640140890000|2021-12-22 02:41:30|91414.6|91364.6|91417.5|91367.5|91429.3|91368.1|91414.2|91356.3|31
1640140900000|2021-12-22 02:41:40|91417|91367|91418.9|91368.9|91419.6|91369.6|91416.9|91366.9|24
1640140910000|2021-12-22 02:41:50|91418.5|91368.5|91416.9|91366.9|91420.7|91370.7|91416.8|91366.8|25
1640140920000|2021-12-22 02:42:00|91416.7|91366.7|91419.9|91369.9|91419.9|91369.9|91416.2|91366.2|15
1640140930000|2021-12-22 02:42:10|91419.5|91369.5|91417.3|91367.3|91429.7|91369.7|91415.8|91359.4|16
1640140940000|2021-12-22 02:42:20|91417.6|91367.6|91416.6|91366.6|91418.4|91368.4|91416.6|91366.6|14
1640140950000|2021-12-22 02:42:30|91417.8|91367.8|91416.8|91366.8|91417.8|91367.8|91414.9|91364.9|11
1640140960000|2021-12-22 02:42:40|91416.4|91366.4|91416.7|91366.7|91416.7|91366.7|91416|91366|15
1640140970000|2021-12-22 02:42:50|91416.9|91366.9|91415.6|91365.6|91416.9|91366.9|91414.1|91364.1|26
1640140980000|2021-12-22 02:43:00|91415.8|91365.8|91416.3|91366.3|91430.4|91368.4|91414.4|91357|29
1640140990000|2021-12-22 02:43:10|91415.6|91365.6|91417.8|91367.8|91422.7|91372.7|91409.1|91359.1|28
1640141000000|2021-12-22 02:43:20|91418.8|91368.8|91421.6|91371.6|91433.4|91372.7|91418.8|91359.8|41
1640141010000|2021-12-22 02:43:30|91421.8|91371.8|91435.3|91357.5|91435.5|91372.5|91420.6|91357.3|41
1640141020000|2021-12-22 02:43:40|91428.8|91368|91435.9|91363.1|91437.7|91375.2|91418|91358.2|40
1640141030000|2021-12-22 02:43:50|91424|91374|91437|91362.2|91439.1|91374.7|91423.5|91361.9|31
1640141040000|2021-12-22 02:44:00|91437.8|91362.7|91433.6|91362|91437.8|91373.2|91422.7|91361|31
1640141050000|2021-12-22 02:44:10|91435.5|91360.4|91418.2|91368.2|91437.7|91373.3|91418|91358.3|34
1640141060000|2021-12-22 02:44:20|91418.1|91368.1|91416|91366|91418.6|91368.6|91414.2|91364.2|30
1640141070000|2021-12-22 02:44:30|91415.5|91365.5|91416.5|91366.5|91417|91367|91415.5|91365.5|15
1640141080000|2021-12-22 02:44:40|91416.1|91366.1|91418.2|91368.2|91418.8|91368.8|91414.7|91364.7|24
1640141090000|2021-12-22 02:44:50|91417.9|91367.9|91415.9|91345.3|91429|91370.6|91407|91345.3|41
1640141100000|2021-12-22 02:45:00|91417.4|91345.5|91426.5|91356.1|91426.5|91368.6|91406.2|91342.7|66
1640141110000|2021-12-22 02:45:10|91432.1|91370.3|91419.8|91369.8|91432.1|91370.7|91419|91369|17
1640141120000|2021-12-22 02:45:20|91420|91370|91413.8|91363.8|91430.4|91370.2|91413.8|91353.8|18
1640141130000|2021-12-22 02:45:30|91414.4|91364.4|91423.7|91373.7|91431.5|91374.4|91413.4|91353.5|52
1640141140000|2021-12-22 02:45:40|91424|91374|91425.9|91375.9|91427|91377|91423.7|91373.7|29
1640141150000|2021-12-22 02:45:50|91425.1|91375.1|91421.2|91371.2|91431.8|91375.1|91419.8|91357.2|42
1640141160000|2021-12-22 02:46:00|91421.7|91371.7|91421.3|91371.3|91428.8|91372.3|91417.3|91356.5|50
1640141170000|2021-12-22 02:46:10|91431.2|91359.8|91419.8|91369.8|91433.1|91371.7|91419.6|91359|29
1640141180000|2021-12-22 02:46:20|91419.6|91369.6|91428.6|91352.5|91428.6|91370.7|91414.1|91350.1|50
1640141190000|2021-12-22 02:46:30|91428.9|91352.3|91414.6|91364.6|91429|91366.4|91414.6|91352.3|45
1640141200000|2021-12-22 02:46:40|91426.6|91350.2|91412.5|91362.5|91427.2|91362.8|91410.4|91350.2|39
1640141210000|2021-12-22 02:46:50|91413|91363|91423.9|91345.4|91427.5|91364.4|91412.3|91344.6|45
1640141220000|2021-12-22 02:47:00|91424.3|91345.2|91414.7|91343.4|91424.3|91359|91404.1|91339.6|50
1640141230000|2021-12-22 02:47:10|91416.2|91341.7|91402.9|91352.9|91417.7|91354.5|91400.7|91341.7|18
1640141240000|2021-12-22 02:47:20|91403|91353|91404.8|91354.8|91417.5|91356|91403|91337.1|36
1640141250000|2021-12-22 02:47:30|91405|91355|91404.1|91354.1|91418.2|91356|91402.1|91339.7|30
1640141260000|2021-12-22 02:47:40|91404.8|91354.8|91406|91356|91416.6|91356|91403.7|91341.2|27
1640141270000|2021-12-22 02:47:50|91406.4|91356.4|91403.7|91353.7|91417.5|91358|91403.3|91346.4|17
1640141280000|2021-12-22 02:48:00|91403.3|91353.3|91403.6|91353.6|91405.1|91355.1|91401.8|91351.8|38
1640141290000|2021-12-22 02:48:10|91403.5|91353.5|91405.1|91355.1|91405.2|91355.2|91403.4|91353.4|19
1640141300000|2021-12-22 02:48:20|91405.4|91355.4|91404.6|91354.6|91408.9|91358.9|91404.6|91354.6|28
1640141310000|2021-12-22 02:48:30|91404.4|91354.4|91404.4|91354.4|91405.3|91355.3|91404.3|91354.3|13
1640141320000|2021-12-22 02:48:40|91404.5|91354.5|91403.8|91353.8|91404.7|91354.7|91402.1|91352.1|18
1640141330000|2021-12-22 02:48:50|91403.5|91353.5|91402.8|91352.8|91404.3|91354.3|91401|91351|34
1640141340000|2021-12-22 02:49:00|91402.9|91352.9|91399.7|91349.7|91411.5|91353.3|91398.3|91335.8|29
1640141350000|2021-12-22 02:49:10|91399.5|91349.5|91396|91346|91412.3|91349.9|91393.7|91327.2|41
1640141360000|2021-12-22 02:49:20|91395.1|91345.1|91407.1|91332.9|91409.7|91345.3|91393.2|91329.7|31
1640141370000|2021-12-22 02:49:30|91407.6|91331.8|91406.5|91332.9|91411.1|91345.3|91394.5|91329.1|33
1640141380000|2021-12-22 02:49:40|91405.6|91332.2|91393.9|91343.9|91406.7|91343.9|91391.2|91329.3|47
1640141390000|2021-12-22 02:49:50|91393.8|91343.8|91394|91344|91408.5|91345.5|91391.7|91329.6|58
1640141400000|2021-12-22 02:50:00|91394.4|91344.4|91397.4|91347.4|91413.5|91348.8|91393.7|91330.5|58
1640141410000|2021-12-22 02:50:10|91397.5|91347.5|91397.4|91347.4|91409.6|91348.3|91394.6|91336.4|36
1640141420000|2021-12-22 02:50:20|91397.9|91347.9|91398.1|91348.1|91398.8|91348.8|91396.8|91346.8|47
1640141430000|2021-12-22 02:50:30|91397.7|91347.7|91398.8|91348.8|91409|91349.1|91397.3|91338.8|43
1640141440000|2021-12-22 02:50:40|91398.7|91348.7|91411.3|91335.4|91411.3|91349.3|91396.3|91335.4|30
1640141450000|2021-12-22 02:50:50|91411|91335.8|91398.2|91348.2|91411|91349.4|91397.5|91335.8|25
1640141460000|2021-12-22 02:51:00|91398.3|91348.3|91409.9|91337.6|91409.9|91348.3|91397.3|91337.6|8
1640141470000|2021-12-22 02:51:10|91409.7|91338|91405.8|91334.4|91409.7|91344.7|91393.4|91334.4|5
1640141480000|2021-12-22 02:51:20|91394.8|91344.8|91398.6|91348.6|91399.3|91349.3|91394.8|91344.8|12
1640141490000|2021-12-22 02:51:30|91398|91348|91396.2|91346.2|91399.5|91349.5|91394.3|91344.3|11
1640141500000|2021-12-22 02:51:40|91398.6|91348.6|91399.2|91349.2|91400.2|91350.2|91397.6|91347.6|12
1640141510000|2021-12-22 02:51:50|91399|91349|91390.3|91340.3|91403.2|91349.2|91387.4|91324.2|29
1640141520000|2021-12-22 02:52:00|91390|91340|91391.6|91341.6|91391.9|91341.9|91389.4|91339.4|31
1640141530000|2021-12-22 02:52:10|91391.7|91341.7|91389.9|91339.9|91391.9|91341.9|91389.2|91339.2|37
1640141540000|2021-12-22 02:52:20|91389.8|91339.8|91394.6|91344.6|91409.5|91345.8|91389.8|91329.8|37
1640141550000|2021-12-22 02:52:30|91394.9|91344.9|91395.5|91345.5|91396.3|91346.3|91394.5|91344.5|45
1640141560000|2021-12-22 02:52:40|91395.4|91345.4|91392.8|91342.8|91395.7|91345.7|91391.3|91341.3|36
1640141570000|2021-12-22 02:52:50|91392.1|91342.1|91392.5|91342.5|91394.5|91344.5|91391.4|91341.4|29
1640141580000|2021-12-22 02:53:00|91392.7|91342.7|91393.3|91343.3|91394.4|91344.4|91392.1|91342.1|46
1640141590000|2021-12-22 02:53:10|91393|91343|91392.2|91342.2|91393|91343|91391.9|91341.9|22
1640141600000|2021-12-22 02:53:20|91392|91342|91389.7|91339.7|91398|91343.2|91386.4|91325.1|36
1640141610000|2021-12-22 02:53:30|91390|91340|91394|91323.9|91399.5|91340|91383.8|91319.5|43
1640141620000|2021-12-22 02:53:40|91394.3|91323.6|91383.8|91333.8|91396.1|91336.2|91383.6|91321.7|40
1640141630000|2021-12-22 02:53:50|91383.9|91333.9|91384.2|91334.2|91393.7|91334.2|91381.5|91323.4|27
1640141640000|2021-12-22 02:54:00|91383.3|91333.3|91384.6|91334.6|91396.5|91335.3|91381.1|91319.7|55
1640141650000|2021-12-22 02:54:10|91384.7|91334.7|91395.7|91322.2|91398.7|91336.3|91384.7|91320|32
1640141660000|2021-12-22 02:54:20|91395.8|91322.3|91394.9|91324|91396.9|91334.2|91383.7|91320.1|16
1640141670000|2021-12-22 02:54:30|91395.5|91324.6|91383.7|91333.7|91396|91334.5|91382.9|91323.9|26
1640141680000|2021-12-22 02:54:40|91383.5|91333.5|91385.5|91335.5|91398.8|91336.1|91383.2|91322.2|43
1640141690000|2021-12-22 02:54:50|91385.7|91335.7|91388.2|91338.2|91388.2|91338.2|91385.7|91335.7|30
1640141700000|2021-12-22 02:55:00|91387.9|91337.9|91393|91343|91401.7|91344.1|91387.4|91325.7|52
1640141710000|2021-12-22 02:55:10|91393.7|91343.7|91393.5|91343.5|91394.1|91344.1|91392.3|91342.3|18
1640141720000|2021-12-22 02:55:20|91394.1|91344.1|91404.2|91333.5|91407.9|91344.9|91392.3|91328.5|58
1640141730000|2021-12-22 02:55:30|91403.9|91333.2|91398.5|91325.8|91404.9|91343.7|91391|91323.3|34
1640141740000|2021-12-22 02:55:40|91398.7|91325.9|91390|91340|91400.5|91340.3|91387.3|91325.9|28
1640141750000|2021-12-22 02:55:50|91388.8|91338.8|91400.9|91327|91403.1|91340.4|91388.1|91327|37
1640141760000|2021-12-22 02:56:00|91399.2|91328.4|91390.5|91340.5|91399.4|91340.8|91387.6|91328.1|34
1640141770000|2021-12-22 02:56:10|91390.2|91340.2|91391.3|91341.3|91392|91342|91389.9|91339.9|44
1640141780000|2021-12-22 02:56:20|91391.2|91341.2|91390.2|91340.2|91391.2|91341.2|91387.6|91337.6|12
1640141790000|2021-12-22 02:56:30|91390.8|91340.8|91388.8|91338.8|91392|91342|91388.8|91338.8|19
1640141800000|2021-12-22 02:56:40|91389.9|91339.9|91388.3|91338.3|91389.9|91339.9|91386.9|91336.9|28
1640141810000|2021-12-22 02:56:50|91387.8|91337.8|91387.3|91337.3|91404.5|91340.4|91385.8|91325.6|37
1640141820000|2021-12-22 02:57:00|91388.3|91338.3|91394|91344|91394.8|91344.8|91387.9|91337.9|51
1640141830000|2021-12-22 02:57:10|91393.4|91343.4|91394.4|91344.4|91394.5|91344.5|91392.2|91342.2|51
1640141840000|2021-12-22 02:57:20|91393.8|91343.8|91394.2|91344.2|91394.8|91344.8|91392.4|91342.4|36
1640141850000|2021-12-22 02:57:30|91408.7|91333.1|91392.1|91342.1|91408.7|91344.2|91389.7|91324.4|49
1640141860000|2021-12-22 02:57:40|91391.7|91341.7|91396|91346|91397.1|91347.1|91391.1|91341.1|22
1640141870000|2021-12-22 02:57:50|91395.9|91345.9|91397.2|91347.2|91397.3|91347.3|91395.8|91345.8|7
1640141880000|2021-12-22 02:58:00|91397|91347|91411.4|91361.4|91420.3|91361.4|91394.5|91330.2|32
1640141890000|2021-12-22 02:58:10|91417.1|91367.1|91414.1|91364.1|91419.9|91369.9|91405.5|91355.5|78
1640141900000|2021-12-22 02:58:20|91414.5|91364.5|91412.8|91362.8|91418|91368|91408.3|91358.3|72
1640141910000|2021-12-22 02:58:30|91413.7|91363.7|91403.4|91353.4|91417.6|91366|91400.2|91333.2|42
1640141920000|2021-12-22 02:58:40|91403.1|91353.1|91404.8|91354.8|91405.4|91355.4|91402.9|91352.9|27
1640141930000|2021-12-22 02:58:50|91404.7|91354.7|91405.3|91355.3|91405.3|91355.3|91404.2|91354.2|11
1640141940000|2021-12-22 02:59:00|91405.5|91355.5|91405.3|91355.3|91405.9|91355.9|91405.2|91355.2|21
1640141950000|2021-12-22 02:59:10|91405.4|91355.4|91405.3|91355.3|91406.1|91356.1|91405|91355|10
1640141960000|2021-12-22 02:59:20|91405.6|91355.6|91406.8|91356.8|91407.2|91357.2|91405.6|91355.6|22
1640141970000|2021-12-22 02:59:30|91408.1|91358.1|91406.4|91356.4|91408.1|91358.1|91405.8|91355.8|29
1640141980000|2021-12-22 02:59:40|91405.9|91355.9|91406.5|91356.5|91406.9|91356.9|91405.9|91355.9|19
1640141990000|2021-12-22 02:59:50|91407.7|91357.7|91407.8|91357.8|91407.9|91357.9|91406.7|91356.7|21
1640142000000|2021-12-22 03:00:00|91407.7|91357.7|91421.6|91346.8|91425.6|91375.6|91407.7|91346.8|45
1640142010000|2021-12-22 03:00:10|91411.5|91361.5|91424.1|91374.1|91427.8|91377.8|91411.5|91352.4|50
1640142020000|2021-12-22 03:00:20|91424.2|91374.2|91425.3|91375.3|91427.7|91377.7|91423|91373|31
1640142030000|2021-12-22 03:00:30|91425.2|91375.2|91427.3|91377.3|91429.5|91379.5|91423.9|91373.9|25
1640142040000|2021-12-22 03:00:40|91427.2|91377.2|91425|91375|91427.2|91377.2|91425|91375|15
1640142050000|2021-12-22 03:00:50|91425.1|91375.1|91419.8|91369.8|91425.3|91375.3|91419.5|91369.5|21
1640142060000|2021-12-22 03:01:00|91419.9|91369.9|91420.3|91370.3|91420.6|91370.6|91419.7|91369.7|17
1640142070000|2021-12-22 03:01:10|91420.2|91370.2|91419|91369|91421.2|91371.2|91418.6|91368.6|23
1640142080000|2021-12-22 03:01:20|91419.1|91369.1|91418.4|91368.4|91419.3|91369.3|91418.2|91368.2|15
1640142090000|2021-12-22 03:01:30|91418.2|91368.2|91419.5|91369.5|91424.6|91374.6|91418.2|91368.2|38
1640142100000|2021-12-22 03:01:40|91419.6|91369.6|91419.4|91369.4|91420.2|91370.2|91419.4|91369.4|8
1640142110000|2021-12-22 03:01:50|91419.5|91369.5|91421.6|91371.6|91423.5|91373.5|91419.5|91369.5|18
1640142120000|2021-12-22 03:02:00|91421.9|91371.9|91418.3|91368.3|91422|91372|91418.2|91368.2|20
1640142130000|2021-12-22 03:02:10|91418.8|91368.8|91420.9|91370.9|91421.3|91371.3|91417.6|91367.6|31
1640142140000|2021-12-22 03:02:20|91420.7|91370.7|91429.2|91379.2|91434.3|91384.3|91420.5|91370.5|74
1640142150000|2021-12-22 03:02:30|91431.8|91381.8|91432.6|91382.6|91438|91388|91431.6|91381.6|43
1640142160000|2021-12-22 03:02:40|91432.5|91382.5|91434.3|91384.3|91435.8|91385.8|91431.6|91381.6|15
1640142170000|2021-12-22 03:02:50|91433.9|91383.9|91439.6|91389.6|91439.6|91389.6|91433.9|91383.9|15
1640142180000|2021-12-22 03:03:00|91439.7|91389.7|91440.7|91390.7|91442.1|91392.1|91428|91378|36
1640142190000|2021-12-22 03:03:10|91443.5|91393.5|91441.3|91391.3|91443.5|91393.5|91438|91388|19
1640142200000|2021-12-22 03:03:20|91443.6|91393.6|91444|91394|91444.8|91394.8|91441.7|91391.7|17
1640142210000|2021-12-22 03:03:30|91443.9|91393.9|91445.1|91395.1|91456.2|91399.4|91437.9|91381.6|33
1640142220000|2021-12-22 03:03:40|91447.5|91397.5|91449.1|91399.1|91449.1|91399.1|91446|91396|21
1640142230000|2021-12-22 03:03:50|91449.2|91399.2|91452.4|91402.4|91452.7|91402.7|91448.5|91398.5|11
1640142240000|2021-12-22 03:04:00|91452.7|91402.7|91449.4|91399.4|91452.7|91402.7|91446.5|91396.5|26
1640142250000|2021-12-22 03:04:10|91449.2|91399.2|91447.8|91397.8|91451.6|91401.6|91447.4|91397.4|22
1640142260000|2021-12-22 03:04:20|91447.9|91397.9|91461.6|91411.6|91462.1|91412.1|91447.9|91397.9|29
1640142270000|2021-12-22 03:04:30|91461.3|91411.3|91458.9|91408.9|91461.3|91411.3|91458|91408|23
1640142280000|2021-12-22 03:04:40|91459.5|91409.5|91458.2|91408.2|91460.2|91410.2|91456.9|91406.9|16
1640142290000|2021-12-22 03:04:50|91458.6|91408.6|91452.8|91402.8|91459.4|91409.4|91452.8|91402.8|21
1640142300000|2021-12-22 03:05:00|91452.3|91402.3|91451.2|91401.2|91453.8|91403.8|91450.3|91400.3|28
1640142310000|2021-12-22 03:05:10|91450.8|91400.8|91443|91393|91462.1|91401|91442.5|91379.2|26
1640142320000|2021-12-22 03:05:20|91443.1|91393.1|91446.8|91396.8|91447.3|91397.3|91442.2|91392.2|14
1640142330000|2021-12-22 03:05:30|91446.1|91396.1|91449.4|91399.4|91449.6|91399.6|91444.3|91394.3|33
1640142340000|2021-12-22 03:05:40|91449.9|91399.9|91451.7|91401.7|91456.5|91406.5|91449|91399|16
1640142350000|2021-12-22 03:05:50|91452.7|91402.7|91449.9|91399.9|91452.7|91402.7|91449.7|91399.7|9
1640142360000|2021-12-22 03:06:00|91449.8|91399.8|91448.7|91398.7|91452.6|91402.6|91448.7|91398.7|14
1640142370000|2021-12-22 03:06:10|91449.9|91399.9|91449.9|91399.9|91449.9|91399.9|91449|91399|5
1640142380000|2021-12-22 03:06:20|91449.8|91399.8|91450.2|91400.2|91452.1|91402.1|91449.8|91399.8|5
1640142390000|2021-12-22 03:06:30|91451.1|91401.1|91449.7|91399.7|91451.1|91401.1|91449.5|91399.5|8
1640142400000|2021-12-22 03:06:40|91448.5|91398.5|91448.3|91398.3|91449|91399|91448.2|91398.2|10
1640142410000|2021-12-22 03:06:50|91450.8|91400.8|91452.2|91402.2|91454.5|91404.5|91448.4|91398.4|20
1640142420000|2021-12-22 03:07:00|91452.1|91402.1|91453.8|91403.8|91454.7|91404.7|91450.2|91400.2|22
1640142430000|2021-12-22 03:07:10|91453.9|91403.9|91453.5|91403.5|91454|91404|91453|91403|20
1640142440000|2021-12-22 03:07:20|91453.8|91403.8|91454.1|91404.1|91455.5|91405.5|91453|91403|15
1640142450000|2021-12-22 03:07:30|91453.7|91403.7|91452.5|91402.5|91454.4|91404.4|91451.4|91401.4|22
1640142460000|2021-12-22 03:07:40|91452.6|91402.6|91455.4|91405.4|91460.6|91410.6|91452.6|91402.6|21
1640142470000|2021-12-22 03:07:50|91455|91405|91455.7|91405.7|91458.9|91408.9|91453.6|91403.6|32
1640142480000|2021-12-22 03:08:00|91452.5|91402.5|91451.6|91401.6|91453.9|91403.9|91450.1|91400.1|14
1640142490000|2021-12-22 03:08:10|91451.4|91401.4|91450.2|91400.2|91451.4|91401.4|91449.5|91399.5|12
1640142500000|2021-12-22 03:08:20|91452.3|91402.3|91451|91401|91452.5|91402.5|91450.9|91400.9|11
1640142510000|2021-12-22 03:08:30|91451.1|91401.1|91447.4|91397.4|91451.1|91401.1|91447.2|91397.2|20
1640142520000|2021-12-22 03:08:40|91447.3|91397.3|91446.3|91396.3|91447.3|91397.3|91446.2|91396.2|14
1640142530000|2021-12-22 03:08:50|91446.4|91396.4|91447.5|91397.5|91449.3|91399.3|91445|91395|11
1640142540000|2021-12-22 03:09:00|91447.8|91397.8|91450.7|91400.7|91450.9|91400.9|91446.7|91396.7|21
1640142550000|2021-12-22 03:09:10|91450.6|91400.6|91451.8|91401.8|91452.4|91402.4|91450.5|91400.5|9
1640142560000|2021-12-22 03:09:20|91451.7|91401.7|91452.5|91402.5|91453|91403|91451.4|91401.4|11
1640142570000|2021-12-22 03:09:30|91452.9|91402.9|91451|91401|91452.9|91402.9|91450.6|91400.6|9
1640142580000|2021-12-22 03:09:40|91450.6|91400.6|91451.2|91401.2|91451.2|91401.2|91450.6|91400.6|3
1640142590000|2021-12-22 03:09:50|91449.2|91399.2|91451.3|91401.3|91454.6|91404.6|91449.2|91399.2|15
1640142600000|2021-12-22 03:10:00|91451.4|91401.4|91453|91403|91453.9|91403.9|91451.4|91401.4|25
1640142610000|2021-12-22 03:10:10|91452.5|91402.5|91451.5|91401.5|91452.5|91402.5|91451.3|91401.3|25
1640142620000|2021-12-22 03:10:20|91450.5|91400.5|91450.4|91400.4|91450.5|91400.5|91449.6|91399.6|8
1640142630000|2021-12-22 03:10:30|91450.2|91400.2|91449.5|91399.5|91455.5|91405.5|91449.5|91399.5|12
1640142640000|2021-12-22 03:10:40|91449.4|91399.4|91450.1|91400.1|91450.1|91400.1|91448.6|91398.6|16
1640142650000|2021-12-22 03:10:50|91449.8|91399.8|91450.7|91400.7|91456.2|91406.2|91449.5|91399.5|13
1640142660000|2021-12-22 03:11:00|91450.8|91400.8|91452.4|91402.4|91452.4|91402.4|91450.8|91400.8|17
1640142670000|2021-12-22 03:11:10|91452.6|91402.6|91453.4|91403.4|91455|91405|91449.8|91399.8|12
1640142680000|2021-12-22 03:11:20|91453.6|91403.6|91450.5|91400.5|91453.6|91403.6|91449.7|91399.7|7
1640142690000|2021-12-22 03:11:30|91450.4|91400.4|91453|91403|91455.6|91405.6|91450.3|91400.3|7
1640142700000|2021-12-22 03:11:40|91450.9|91400.9|91453.2|91403.2|91453.9|91403.9|91450.7|91400.7|9
1640142710000|2021-12-22 03:11:50|91451.9|91401.9|91451.2|91401.2|91451.9|91401.9|91451.1|91401.1|5
1640142720000|2021-12-22 03:12:00|91453.8|91403.8|91451.8|91401.8|91456.9|91406.9|91451.8|91401.8|9
1640142730000|2021-12-22 03:12:10|91452.4|91402.4|91459.1|91409.1|91459.1|91409.1|91448.7|91398.7|12
1640142740000|2021-12-22 03:12:20|91459.3|91409.3|91455.9|91405.9|91459.3|91409.3|91453.5|91403.5|22
1640142750000|2021-12-22 03:12:30|91455.2|91405.2|91457.3|91407.3|91457.5|91407.5|91452.9|91402.9|19
1640142760000|2021-12-22 03:12:40|91456|91406|91455.6|91405.6|91456.8|91406.8|91455.2|91405.2|4
1640142770000|2021-12-22 03:12:50|91456.2|91406.2|91459.8|91409.8|91459.8|91409.8|91456.2|91406.2|7
1640142780000|2021-12-22 03:13:00|91456.3|91406.3|91458.9|91408.9|91459.8|91409.8|91456.3|91406.3|5
1640142790000|2021-12-22 03:13:10|91456|91406|91452.1|91402.1|91456.6|91406.6|91451.6|91401.6|9
1640142800000|2021-12-22 03:13:20|91452.3|91402.3|91461|91411|91461|91411|91452.2|91402.2|10
1640142810000|2021-12-22 03:13:30|91459.9|91409.9|91457|91407|91462.1|91412.1|91456.3|91406.3|16
1640142820000|2021-12-22 03:13:40|91456.8|91406.8|91450.9|91400.9|91457.6|91407.6|91450.3|91400.3|21
1640142830000|2021-12-22 03:13:50|91450|91400|91451.5|91401.5|91451.5|91401.5|91449.4|91399.4|8
1640142840000|2021-12-22 03:14:00|91451.2|91401.2|91453.6|91403.6|91453.6|91403.6|91448.9|91398.9|18
1640142850000|2021-12-22 03:14:10|91453.5|91403.5|91450|91400|91453.5|91403.5|91449.3|91399.3|23
1640142860000|2021-12-22 03:14:20|91449.7|91399.7|91443.3|91393.3|91452.8|91401.1|91435.7|91370.1|24
1640142870000|2021-12-22 03:14:30|91445.3|91395.3|91440.6|91390.6|91446.9|91396.9|91436.1|91386.1|58
1640142880000|2021-12-22 03:14:40|91441.4|91391.4|91453.7|91403.7|91454.9|91404.9|91433.7|91383.7|46
1640142890000|2021-12-22 03:14:50|91454.1|91404.1|91450.6|91400.6|91455.5|91405.5|91448.3|91398.3|55
1640142900000|2021-12-22 03:15:00|91450.4|91400.4|91451.8|91401.8|91459.6|91409.6|91450.1|91400.1|47
1640142910000|2021-12-22 03:15:10|91451.7|91401.7|91444.8|91394.8|91451.7|91401.7|91444.6|91394.6|23
1640142920000|2021-12-22 03:15:20|91445.3|91395.3|91445.8|91395.8|91446.1|91396.1|91445.3|91395.3|10
1640142930000|2021-12-22 03:15:30|91445.9|91395.9|91446|91396|91446.1|91396.1|91445.9|91395.9|3
1640142940000|2021-12-22 03:15:40|91445.2|91395.2|91447.6|91397.6|91448.4|91398.4|91444.9|91394.9|16
1640142950000|2021-12-22 03:15:50|91446.7|91396.7|91447.4|91397.4|91447.9|91397.9|91445.2|91395.2|23
1640142960000|2021-12-22 03:16:00|91446.2|91396.2|91445.2|91395.2|91446.4|91396.4|91443.8|91393.8|25
1640142970000|2021-12-22 03:16:10|91444.5|91394.5|91451.2|91401.2|91452.3|91402.3|91444.5|91394.5|31
1640142980000|2021-12-22 03:16:20|91451.1|91401.1|91451.6|91401.6|91455|91405|91449.8|91399.8|47
1640142990000|2021-12-22 03:16:30|91451.5|91401.5|91449.8|91399.8|91453.7|91403.7|91449.8|91399.8|25
1640143000000|2021-12-22 03:16:40|91451.3|91401.3|91445.8|91395.8|91452.5|91402.5|91445.8|91395.8|23
1640143010000|2021-12-22 03:16:50|91445.9|91395.9|91449.1|91399.1|91452.1|91402.1|91445.9|91395.9|40
1640143020000|2021-12-22 03:17:00|91448.9|91398.9|91450.1|91400.1|91451.6|91401.6|91444.5|91394.5|34
1640143030000|2021-12-22 03:17:10|91449.9|91399.9|91449.4|91399.4|91449.9|91399.9|91448.2|91398.2|18
1640143040000|2021-12-22 03:17:20|91448.9|91398.9|91452.4|91402.4|91454.2|91404.2|91448.9|91398.9|18
1640143050000|2021-12-22 03:17:30|91452.5|91402.5|91450.4|91400.4|91452.5|91402.5|91450|91400|15
1640143060000|2021-12-22 03:17:40|91452.6|91402.6|91456.4|91406.4|91456.8|91406.8|91452.6|91402.6|21
1640143070000|2021-12-22 03:17:50|91456.8|91406.8|91454.8|91404.8|91457.2|91407.2|91448.3|91398.3|16
1640143080000|2021-12-22 03:18:00|91455.4|91405.4|91457.4|91407.4|91457.4|91407.4|91450.3|91400.3|19
1640143090000|2021-12-22 03:18:10|91457.3|91407.3|91457|91407|91458.1|91408.1|91455.7|91405.7|17
1640143100000|2021-12-22 03:18:20|91456|91406|91457.6|91407.6|91459.8|91409.8|91453.1|91403.1|14
1640143110000|2021-12-22 03:18:30|91457.9|91407.9|91459|91409|91459.3|91409.3|91456.6|91406.6|16
1640143120000|2021-12-22 03:18:40|91457.8|91407.8|91460.7|91410.7|91460.8|91410.8|91456|91406|25
1640143130000|2021-12-22 03:18:50|91460.9|91410.9|91459|91409|91460.9|91410.9|91457|91407|25
1640143140000|2021-12-22 03:19:00|91457.1|91407.1|91456.1|91406.1|91457.7|91407.7|91453.7|91403.7|30
1640143150000|2021-12-22 03:19:10|91453.8|91403.8|91455.1|91405.1|91456.7|91406.7|91453.8|91403.8|12
1640143160000|2021-12-22 03:19:20|91456.2|91406.2|91456.2|91406.2|91456.9|91406.9|91452.7|91402.7|15
1640143170000|2021-12-22 03:19:30|91456.4|91406.4|91453.8|91403.8|91456.4|91406.4|91450.5|91400.5|25
1640143180000|2021-12-22 03:19:40|91452.8|91402.8|91453.1|91403.1|91453.1|91403.1|91450.6|91400.6|12
1640143190000|2021-12-22 03:19:50|91453|91403|91457.5|91407.5|91457.5|91407.5|91451.6|91401.6|22
1640143200000|2021-12-22 03:20:00|91457.6|91407.6|91455.9|91405.9|91458.1|91408.1|91454.6|91404.6|31
1640143210000|2021-12-22 03:20:10|91454.6|91404.6|91459.3|91409.3|91460.3|91410.3|91454.6|91404.6|14
1640143220000|2021-12-22 03:20:20|91459|91409|91455.8|91405.8|91459.1|91409.1|91455.8|91405.8|8
1640143230000|2021-12-22 03:20:30|91470.4|91385|91454.9|91404.9|91470.4|91410.1|91454.9|91385|16
1640143240000|2021-12-22 03:20:40|91454.8|91404.8|91455.8|91405.8|91460.2|91407.3|91449.9|91386.9|23
1640143250000|2021-12-22 03:20:50|91455.5|91405.5|91455.1|91405.1|91458.2|91408.2|91451.2|91401.2|20
1640143260000|2021-12-22 03:21:00|91454.8|91404.8|91450.7|91400.7|91454.8|91404.8|91450|91400|15
1640143270000|2021-12-22 03:21:10|91451.7|91401.7|91450.5|91400.5|91452.1|91402.1|91449.9|91399.9|16
1640143280000|2021-12-22 03:21:20|91449.4|91399.4|91452.2|91402.2|91452.2|91402.2|91445.3|91395.3|23
1640143290000|2021-12-22 03:21:30|91451.5|91401.5|91451.2|91401.2|91452.3|91402.3|91446.1|91396.1|11
1640143300000|2021-12-22 03:21:40|91450.7|91400.7|91449.1|91399.1|91450.7|91400.7|91448.2|91398.2|12
1640143310000|2021-12-22 03:21:50|91449.3|91399.3|91451.9|91401.9|91454.2|91404.2|91448.9|91398.9|24
1640143320000|2021-12-22 03:22:00|91450.1|91400.1|91451.2|91401.2|91451.4|91401.4|91450.1|91400.1|7
1640143330000|2021-12-22 03:22:10|91451.1|91401.1|91455.1|91405.1|91455.6|91405.6|91451.1|91401.1|15
1640143340000|2021-12-22 03:22:20|91455.2|91405.2|91449.9|91399.9|91455.2|91405.2|91449.2|91399.2|22
1640143350000|2021-12-22 03:22:30|91450.9|91400.9|91455|91405|91456.9|91406.9|91450.5|91400.5|9
1640143360000|2021-12-22 03:22:40|91455.3|91405.3|91449.1|91399.1|91455.3|91405.3|91448.1|91398.1|12
1640143370000|2021-12-22 03:22:50|91449.5|91399.5|91452.3|91402.3|91460.4|91410.4|91449.5|91399.5|16
1640143380000|2021-12-22 03:23:00|91453.2|91403.2|91451.2|91401.2|91453.7|91403.7|91450.9|91400.9|22
1640143390000|2021-12-22 03:23:10|91451.1|91401.1|91451|91401|91451.8|91401.8|91446.7|91396.7|12
1640143400000|2021-12-22 03:23:20|91451.2|91401.2|91450.5|91400.5|91451.4|91401.4|91450.4|91400.4|11
1640143410000|2021-12-22 03:23:30|91449.8|91399.8|91453.6|91403.6|91455.8|91405.8|91449.8|91399.8|7
1640143420000|2021-12-22 03:23:40|91448|91398|91448|91398|91451.4|91401.4|91446.6|91396.6|12
1640143430000|2021-12-22 03:23:50|91451.8|91401.8|91450.2|91400.2|91452.2|91402.2|91448.9|91398.9|14
1640143440000|2021-12-22 03:24:00|91448.8|91398.8|91448|91398|91450.6|91400.6|91447|91397|18
1640143450000|2021-12-22 03:24:10|91447.7|91397.7|91448.9|91398.9|91449.5|91399.5|91447.7|91397.7|4
1640143460000|2021-12-22 03:24:20|91450.5|91400.5|91448.3|91398.3|91459.4|91400.9|91448.3|91384.7|5
1640143470000|2021-12-22 03:24:30|91448.4|91398.4|91453.8|91403.8|91453.8|91403.8|91448|91398|15
1640143480000|2021-12-22 03:24:40|91452.7|91402.7|91450.4|91400.4|91453|91403|91448.7|91398.7|20
1640143490000|2021-12-22 03:24:50|91451.4|91401.4|91450.2|91400.2|91452|91402|91450.2|91400.2|9
1640143500000|2021-12-22 03:25:00|91450|91400|91450|91400|91452|91402|91449.1|91399.1|20
1640143510000|2021-12-22 03:25:10|91454|91404|91449.2|91399.2|91454|91404|91447.6|91397.6|22
1640143520000|2021-12-22 03:25:20|91450|91400|91448.5|91398.5|91452.4|91402.4|91447.7|91397.7|38
1640143530000|2021-12-22 03:25:30|91448.4|91398.4|91447.6|91397.6|91450|91400|91445.8|91395.8|28
1640143540000|2021-12-22 03:25:40|91445.5|91395.5|91452.6|91402.6|91452.6|91402.6|91445.5|91395.5|6
1640143550000|2021-12-22 03:25:50|91453|91403|91453.3|91403.3|91455.1|91405.1|91453|91403|16
1640143560000|2021-12-22 03:26:00|91453.1|91403.1|91454.3|91404.3|91454.4|91404.4|91453|91403|10
1640143570000|2021-12-22 03:26:10|91454.4|91404.4|91455.2|91405.2|91456.1|91406.1|91453.7|91403.7|13
1640143580000|2021-12-22 03:26:20|91451.5|91401.5|91453.5|91403.5|91453.5|91403.5|91451.5|91401.5|5
1640143590000|2021-12-22 03:26:30|91453.6|91403.6|91452.9|91402.9|91453.6|91403.6|91452.9|91402.9|5
1640143600000|2021-12-22 03:26:40|91453.4|91403.4|91454.1|91404.1|91454.9|91404.9|91452.4|91402.4|13
1640143610000|2021-12-22 03:26:50|91454|91404|91452.4|91402.4|91454.1|91404.1|91452.3|91402.3|12
1640143620000|2021-12-22 03:27:00|91451.9|91401.9|91458.8|91408.8|91458.8|91408.8|91451.5|91401.5|11
1640143630000|2021-12-22 03:27:10|91451.5|91401.5|91450.6|91400.6|91452.7|91402.7|91450.4|91400.4|16
1640143640000|2021-12-22 03:27:20|91451.3|91401.3|91453.2|91403.2|91454.1|91404.1|91450.4|91400.4|14
1640143650000|2021-12-22 03:27:30|91453.5|91403.5|91453.4|91403.4|91453.5|91403.5|91452.5|91402.5|8
1640143660000|2021-12-22 03:27:40|91453.1|91403.1|91457.1|91407.1|91457.1|91407.1|91453.1|91403.1|12
1640143670000|2021-12-22 03:27:50|91455.8|91405.8|91454|91404|91455.8|91405.8|91453.7|91403.7|10
1640143680000|2021-12-22 03:28:00|91454.2|91404.2|91453.3|91403.3|91454.2|91404.2|91453.1|91403.1|9
1640143690000|2021-12-22 03:28:10|91452.5|91402.5|91451.1|91401.1|91452.5|91402.5|91449.4|91399.4|13
1640143700000|2021-12-22 03:28:20|91449.8|91399.8|91450|91400|91450.4|91400.4|91449.7|91399.7|10
1640143710000|2021-12-22 03:28:30|91450.3|91400.3|91453.4|91403.4|91453.9|91403.9|91450.3|91400.3|13
1640143720000|2021-12-22 03:28:40|91453.5|91403.5|91452.2|91402.2|91453.9|91403.9|91451.4|91401.4|19
1640143730000|2021-12-22 03:28:50|91452.3|91402.3|91453.1|91403.1|91453.1|91403.1|91451.7|91401.7|9
1640143740000|2021-12-22 03:29:00|91453|91403|91450.6|91400.6|91453.1|91403.1|91449.7|91399.7|7
1640143750000|2021-12-22 03:29:10|91450.7|91400.7|91451.2|91401.2|91451.6|91401.6|91450.1|91400.1|16
1640143760000|2021-12-22 03:29:20|91451|91401|91452|91402|91452.2|91402.2|91450.7|91400.7|16
1640143770000|2021-12-22 03:29:30|91451.8|91401.8|91451|91401|91452|91402|91450.3|91400.3|10
1640143780000|2021-12-22 03:29:40|91450.3|91400.3|91450.6|91400.6|91451.4|91401.4|91450.1|91400.1|17
1640143790000|2021-12-22 03:29:50|91450.5|91400.5|91451.9|91401.9|91452|91402|91450.3|91400.3|9
1640143800000|2021-12-22 03:30:00|91452.1|91402.1|91444.3|91394.3|91452.1|91402.1|91444.3|91394.3|25
1640143810000|2021-12-22 03:30:10|91444.7|91394.7|91445.5|91395.5|91446.5|91396.5|91444.7|91394.7|9
1640143820000|2021-12-22 03:30:20|91446.2|91396.2|91448.8|91398.8|91449|91399|91445.2|91395.2|15
1640143830000|2021-12-22 03:30:30|91448.7|91398.7|91448.6|91398.6|91449.4|91399.4|91448.1|91398.1|18
1640143840000|2021-12-22 03:30:40|91448.7|91398.7|91448.1|91398.1|91448.7|91398.7|91446.8|91396.8|19
1640143850000|2021-12-22 03:30:50|91447.3|91397.3|91448.3|91398.3|91448.4|91398.4|91444.5|91394.5|20
1640143860000|2021-12-22 03:31:00|91448|91398|91461.9|91386.6|91461.9|91398.3|91445.6|91386.6|11
1640143870000|2021-12-22 03:31:10|91447.2|91397.2|91447.7|91397.7|91447.7|91397.7|91447.1|91397.1|6
1640143880000|2021-12-22 03:31:20|91447.9|91397.9|91449.3|91399.3|91449.3|91399.3|91446.7|91396.7|18
1640143890000|2021-12-22 03:31:30|91449.2|91399.2|91449.7|91399.7|91449.7|91399.7|91448|91398|15
1640143900000|2021-12-22 03:31:40|91449.5|91399.5|91448.7|91398.7|91449.5|91399.5|91447.9|91397.9|6
1640143910000|2021-12-22 03:31:50|91449.2|91399.2|91449.3|91399.3|91449.3|91399.3|91447.8|91397.8|20
1640143920000|2021-12-22 03:32:00|91449.2|91399.2|91452.9|91402.9|91453.8|91403.8|91447.6|91397.6|23
1640143930000|2021-12-22 03:32:10|91452|91402|91453.6|91403.6|91453.6|91403.6|91452|91402|7
1640143940000|2021-12-22 03:32:20|91453.5|91403.5|91452.7|91402.7|91453.5|91403.5|91452.4|91402.4|9
1640143950000|2021-12-22 03:32:30|91452.8|91402.8|91454.5|91404.5|91454.8|91404.8|91452.7|91402.7|5
1640143960000|2021-12-22 03:32:40|91453.4|91403.4|91452.9|91402.9|91453.5|91403.5|91452.4|91402.4|7
1640143970000|2021-12-22 03:32:50|91452.5|91402.5|91453.9|91403.9|91454.8|91404.8|91452.4|91402.4|5
1640143980000|2021-12-22 03:33:00|91455.3|91405.3|91455.4|91405.4|91455.9|91405.9|91453.8|91403.8|13
1640143990000|2021-12-22 03:33:10|91458.1|91408.1|91457.2|91407.2|91458.1|91408.1|91457|91407|9
1640144000000|2021-12-22 03:33:20|91457|91407|91456.2|91406.2|91457|91407|91456.2|91406.2|12
1640144010000|2021-12-22 03:33:30|91456.4|91406.4|91456.4|91406.4|91456.4|91406.4|91455.9|91405.9|9
1640144020000|2021-12-22 03:33:40|91457.6|91407.6|91458.4|91408.4|91458.4|91408.4|91456.2|91406.2|22
1640144030000|2021-12-22 03:33:50|91458.3|91408.3|91458.5|91408.5|91458.7|91408.7|91458.2|91408.2|12
1640144040000|2021-12-22 03:34:00|91458.4|91408.4|91459.5|91409.5|91459.5|91409.5|91458.4|91408.4|29
1640144050000|2021-12-22 03:34:10|91459.8|91409.8|91455.4|91405.4|91459.8|91409.8|91454.3|91404.3|24
1640144060000|2021-12-22 03:34:20|91458.2|91408.2|91458.3|91408.3|91459.7|91409.7|91457.4|91407.4|23
1640144070000|2021-12-22 03:34:30|91458.1|91408.1|91457.9|91407.9|91458.3|91408.3|91456.9|91406.9|32
1640144080000|2021-12-22 03:34:40|91458.4|91408.4|91458.1|91408.1|91458.4|91408.4|91457.5|91407.5|20
1640144090000|2021-12-22 03:34:50|91460.2|91410.2|91456.1|91406.1|91460.2|91410.2|91455|91405|36
1640144100000|2021-12-22 03:35:00|91456.2|91406.2|91455.3|91405.3|91456.6|91406.6|91454.7|91404.7|29
1640144110000|2021-12-22 03:35:10|91455.6|91405.6|91460.7|91410.7|91460.7|91410.7|91452.3|91402.3|11
1640144120000|2021-12-22 03:35:20|91460.9|91410.9|91461|91411|91461.5|91411.5|91460.8|91410.8|16
1640144130000|2021-12-22 03:35:30|91460.9|91410.9|91461|91411|91461.8|91411.8|91459.8|91409.8|22
1640144140000|2021-12-22 03:35:40|91461.2|91411.2|91463.2|91413.2|91463.6|91413.6|91461.2|91411.2|12
1640144150000|2021-12-22 03:35:50|91463.3|91413.3|91462.8|91412.8|91463.5|91413.5|91462.7|91412.7|14
1640144160000|2021-12-22 03:36:00|91462.7|91412.7|91463.2|91413.2|91463.2|91413.2|91462.6|91412.6|16
1640144170000|2021-12-22 03:36:10|91462.9|91412.9|91462.8|91412.8|91463.1|91413.1|91462.6|91412.6|5
1640144180000|2021-12-22 03:36:20|91462.7|91412.7|91464.1|91414.1|91464.4|91414.4|91462.2|91412.2|28
1640144190000|2021-12-22 03:36:30|91463.9|91413.9|91463.3|91413.3|91464.1|91414.1|91461.6|91411.6|22
1640144200000|2021-12-22 03:36:40|91463.1|91413.1|91463.6|91413.6|91464.3|91414.3|91463.1|91413.1|26
1640144210000|2021-12-22 03:36:50|91463.7|91413.7|91464.1|91414.1|91464.3|91414.3|91463.4|91413.4|11
1640144220000|2021-12-22 03:37:00|91463.9|91413.9|91463|91413|91464.1|91414.1|91462.9|91412.9|19
1640144230000|2021-12-22 03:37:10|91462.9|91412.9|91463.1|91413.1|91464.6|91414.6|91462.6|91412.6|25
1640144240000|2021-12-22 03:37:20|91462.8|91412.8|91460.6|91410.6|91462.8|91412.8|91460.3|91410.3|19
1640144250000|2021-12-22 03:37:30|91460.7|91410.7|91462.3|91412.3|91463.1|91413.1|91460.4|91410.4|23
1640144260000|2021-12-22 03:37:40|91463.1|91413.1|91462.6|91412.6|91463.1|91413.1|91462.4|91412.4|13
1640144270000|2021-12-22 03:37:50|91462.7|91412.7|91463.4|91413.4|91463.5|91413.5|91462|91412|14
1640144280000|2021-12-22 03:38:00|91463.5|91413.5|91463.1|91413.1|91464.6|91414.6|91462.9|91412.9|14
1640144290000|2021-12-22 03:38:10|91463|91413|91462.2|91412.2|91463.4|91413.4|91462.2|91412.2|13
1640144300000|2021-12-22 03:38:20|91460.9|91410.9|91455.6|91405.6|91460.9|91410.9|91454.1|91404.1|17
1640144310000|2021-12-22 03:38:30|91451|91401|91456.2|91406.2|91456.8|91406.8|91451|91401|11
1640144320000|2021-12-22 03:38:40|91456.1|91406.1|91456.1|91406.1|91456.7|91406.7|91455.6|91405.6|14
1640144330000|2021-12-22 03:38:50|91456.2|91406.2|91461.3|91411.3|91462|91412|91456|91406|31
1640144340000|2021-12-22 03:39:00|91461.6|91411.6|91460.8|91410.8|91461.9|91411.9|91460.7|91410.7|20
1640144350000|2021-12-22 03:39:10|91461|91411|91460.6|91410.6|91462|91412|91460.3|91410.3|14
1640144360000|2021-12-22 03:39:20|91460.7|91410.7|91461|91411|91461.4|91411.4|91460.2|91410.2|19
1640144370000|2021-12-22 03:39:30|91460.7|91410.7|91460.9|91410.9|91461.4|91411.4|91460.3|91410.3|34
1640144380000|2021-12-22 03:39:40|91461.3|91411.3|91461.3|91411.3|91461.3|91411.3|91461.3|91411.3|1
1640144390000|2021-12-22 03:39:50|91461|91411|91461.7|91411.7|91461.9|91411.9|91461|91411|4
1640144400000|2021-12-22 03:40:00|91462.2|91412.2|91461.7|91411.7|91462.2|91412.2|91460.5|91410.5|10
1640144410000|2021-12-22 03:40:10|91461.5|91411.5|91460.1|91410.1|91461.5|91411.5|91458.2|91408.2|7
1640144420000|2021-12-22 03:40:20|91459.9|91409.9|91462.1|91412.1|91462.3|91412.3|91459.7|91409.7|15
1640144430000|2021-12-22 03:40:30|91462|91412|91461.7|91411.7|91462.6|91412.6|91461.2|91411.2|13
1640144440000|2021-12-22 03:40:40|91461.9|91411.9|91449.4|91399.4|91462.3|91412.3|91449.4|91399.4|21
1640144450000|2021-12-22 03:40:50|91451.7|91401.7|91455|91405|91455|91405|91451.5|91401.5|12
1640144460000|2021-12-22 03:41:00|91455.2|91405.2|91454.8|91404.8|91455.2|91405.2|91454.3|91404.3|22
1640144470000|2021-12-22 03:41:10|91454.7|91404.7|91454.9|91404.9|91454.9|91404.9|91454.3|91404.3|4
1640144480000|2021-12-22 03:41:20|91454.4|91404.4|91454.3|91404.3|91454.7|91404.7|91454|91404|16
1640144490000|2021-12-22 03:41:30|91454.6|91404.6|91454.6|91404.6|91454.9|91404.9|91453.1|91403.1|29
1640144500000|2021-12-22 03:41:40|91452.4|91402.4|91453.8|91403.8|91454.2|91404.2|91452.4|91402.4|21
1640144510000|2021-12-22 03:41:50|91455|91405|91455|91405|91455|91405|91454.3|91404.3|9
1640144520000|2021-12-22 03:42:00|91454.9|91404.9|91450.7|91400.7|91455|91405|91450|91400|16
1640144530000|2021-12-22 03:42:10|91451.7|91401.7|91453.8|91403.8|91453.8|91403.8|91450.9|91400.9|18
1640144540000|2021-12-22 03:42:20|91454|91404|91453.8|91403.8|91454|91404|91453|91403|6
1640144550000|2021-12-22 03:42:30|91453.6|91403.6|91453.9|91403.9|91453.9|91403.9|91452.4|91402.4|15
1640144560000|2021-12-22 03:42:40|91453.5|91403.5|91453.1|91403.1|91453.5|91403.5|91452.9|91402.9|17
1640144570000|2021-12-22 03:42:50|91453.9|91403.9|91454.4|91404.4|91454.4|91404.4|91453.5|91403.5|14
1640144580000|2021-12-22 03:43:00|91454.2|91404.2|91454.6|91404.6|91454.6|91404.6|91453.4|91403.4|9
1640144590000|2021-12-22 03:43:10|91455.4|91405.4|91452.4|91402.4|91455.4|91405.4|91450|91400|18
1640144600000|2021-12-22 03:43:20|91452.7|91402.7|91452.9|91402.9|91452.9|91402.9|91451.2|91401.2|8
1640144610000|2021-12-22 03:43:30|91453.1|91403.1|91454|91404|91454|91404|91451.9|91401.9|18
1640144620000|2021-12-22 03:43:40|91454.4|91404.4|91454.8|91404.8|91454.8|91404.8|91453.3|91403.3|16
1640144630000|2021-12-22 03:43:50|91455|91405|91454.5|91404.5|91455|91405|91453.7|91403.7|11
1640144640000|2021-12-22 03:44:00|91454.6|91404.6|91454.5|91404.5|91455.1|91405.1|91453.8|91403.8|9
1640144650000|2021-12-22 03:44:10|91453.3|91403.3|91454.9|91404.9|91454.9|91404.9|91453.3|91403.3|4
1640144660000|2021-12-22 03:44:20|91454.3|91404.3|91465|91390.6|91465|91404.3|91454|91387.8|5
1640144670000|2021-12-22 03:44:30|91464|91391.2|91453.8|91403.8|91468.3|91404.4|91452.9|91387.2|13
1640144680000|2021-12-22 03:44:40|91454.3|91404.3|91455.1|91405.1|91455.1|91405.1|91453.6|91403.6|20
1640144690000|2021-12-22 03:44:50|91454.9|91404.9|91454.4|91404.4|91455|91405|91453.9|91403.9|14
1640144700000|2021-12-22 03:45:00|91456.6|91406.6|91456.4|91406.4|91458|91408|91456.1|91406.1|9
1640144710000|2021-12-22 03:45:10|91456.1|91406.1|91458|91408|91458.7|91408.7|91454.3|91404.3|28
1640144720000|2021-12-22 03:45:20|91459.1|91409.1|91458.9|91408.9|91459.1|91409.1|91458.9|91408.9|2
1640144730000|2021-12-22 03:45:30|91459.6|91409.6|91458.6|91408.6|91473.8|91409.8|91458.6|91397|5
1640144740000|2021-12-22 03:45:40|91458.3|91408.3|91456.2|91406.2|91458.7|91408.7|91455.9|91405.9|22
1640144750000|2021-12-22 03:45:50|91456.6|91406.6|91457.1|91407.1|91457.8|91407.8|91456.4|91406.4|13
1640144760000|2021-12-22 03:46:00|91456.8|91406.8|91456.9|91406.9|91457.5|91407.5|91455.8|91405.8|17
1640144770000|2021-12-22 03:46:10|91457.5|91407.5|91457.2|91407.2|91457.9|91407.9|91456.7|91406.7|15
1640144780000|2021-12-22 03:46:20|91457.4|91407.4|91456.7|91406.7|91457.7|91407.7|91456.1|91406.1|21
1640144790000|2021-12-22 03:46:30|91457|91407|91456.8|91406.8|91457|91407|91456|91406|8
1640144800000|2021-12-22 03:46:40|91455.6|91405.6|91457.3|91407.3|91457.3|91407.3|91455.6|91405.6|6
1640144810000|2021-12-22 03:46:50|91456.8|91406.8|91456.3|91406.3|91456.9|91406.9|91456.1|91406.1|6
1640144820000|2021-12-22 03:47:00|91456.5|91406.5|91456.7|91406.7|91461.4|91411.4|91454.9|91404.9|29
1640144830000|2021-12-22 03:47:10|91456.5|91406.5|91458.8|91408.8|91459.3|91409.3|91455.9|91405.9|25
1640144840000|2021-12-22 03:47:20|91458.4|91408.4|91461.3|91411.3|91461.4|91411.4|91458|91408|20
1640144850000|2021-12-22 03:47:30|91461.1|91411.1|91460.7|91410.7|91462.1|91412.1|91460.7|91410.7|18
1640144860000|2021-12-22 03:47:40|91459.6|91409.6|91460.5|91410.5|91460.9|91410.9|91459.5|91409.5|9
1640144870000|2021-12-22 03:47:50|91461|91411|91462.7|91412.7|91463|91413|91460.5|91410.5|19
1640144880000|2021-12-22 03:48:00|91462.9|91412.9|91462.3|91412.3|91462.9|91412.9|91461.9|91411.9|34
1640144890000|2021-12-22 03:48:10|91462.1|91412.1|91462.5|91412.5|91463.5|91413.5|91461.8|91411.8|18
1640144900000|2021-12-22 03:48:20|91461.7|91411.7|91462.5|91412.5|91462.5|91412.5|91460.7|91410.7|25
1640144910000|2021-12-22 03:48:30|91462.2|91412.2|91462|91412|91476.5|91413.3|91460.6|91395.6|9
1640144920000|2021-12-22 03:48:40|91461.4|91411.4|91462.8|91412.8|91462.8|91412.8|91460.9|91410.9|12
1640144930000|2021-12-22 03:48:50|91462.6|91412.6|91462|91412|91462.6|91412.6|91461.6|91411.6|17
1640144940000|2021-12-22 03:49:00|91462.2|91412.2|91462.1|91412.1|91462.6|91412.6|91461.8|91411.8|7
1640144950000|2021-12-22 03:49:10|91463|91413|91463.8|91413.8|91463.8|91413.8|91462.7|91412.7|7
1640144960000|2021-12-22 03:49:20|91463.3|91413.3|91462.5|91412.5|91463.3|91413.3|91462.4|91412.4|10
1640144970000|2021-12-22 03:49:30|91463.1|91413.1|91461.4|91411.4|91463.1|91413.1|91459.6|91409.6|24
1640144980000|2021-12-22 03:49:40|91461.1|91411.1|91462.9|91412.9|91463.3|91413.3|91460.3|91410.3|26
1640144990000|2021-12-22 03:49:50|91463|91413|91464.9|91414.9|91465.6|91415.6|91462.7|91412.7|28
1640145000000|2021-12-22 03:50:00|91464.7|91414.7|91463.9|91413.9|91464.8|91414.8|91463.4|91413.4|17
1640145010000|2021-12-22 03:50:10|91464|91414|91462.1|91412.1|91466.1|91416.1|91462|91412|19
1640145020000|2021-12-22 03:50:20|91462|91412|91461.6|91411.6|91472.4|91413.7|91461.3|91397.8|15
1640145030000|2021-12-22 03:50:30|91461.3|91411.3|91462.3|91412.3|91462.9|91412.9|91461.1|91411.1|21
1640145040000|2021-12-22 03:50:40|91462.9|91412.9|91458.6|91408.6|91462.9|91412.9|91458|91408|28
1640145050000|2021-12-22 03:50:50|91458.4|91408.4|91460.7|91410.7|91461.5|91411.5|91458.4|91408.4|10
1640145060000|2021-12-22 03:51:00|91460.4|91410.4|91461.1|91411.1|91461.3|91411.3|91460.4|91410.4|6
1640145070000|2021-12-22 03:51:10|91462.1|91412.1|91461.2|91411.2|91462.1|91412.1|91459.8|91409.8|9
1640145080000|2021-12-22 03:51:20|91461.8|91411.8|91460.1|91410.1|91461.8|91411.8|91459.1|91409.1|8
1640145090000|2021-12-22 03:51:30|91459.5|91409.5|91460.2|91410.2|91471|91410.2|91459.5|91400.4|6
1640145100000|2021-12-22 03:51:40|91460|91410|91460.4|91410.4|91460.9|91410.9|91459.3|91409.3|16
1640145110000|2021-12-22 03:51:50|91460.3|91410.3|91460.2|91410.2|91460.3|91410.3|91458.7|91408.7|15
1640145120000|2021-12-22 03:52:00|91459.3|91409.3|91459.7|91409.7|91460.6|91410.6|91459.3|91409.3|7
1640145130000|2021-12-22 03:52:10|91460|91410|91458.7|91408.7|91460.8|91410.8|91458.7|91408.7|11
1640145140000|2021-12-22 03:52:20|91459.3|91409.3|91459.9|91409.9|91460.5|91410.5|91459.3|91409.3|19
1640145150000|2021-12-22 03:52:30|91459.6|91409.6|91460.2|91410.2|91460.9|91410.9|91459.6|91409.6|11
1640145160000|2021-12-22 03:52:40|91460.4|91410.4|91461.1|91411.1|91461.3|91411.3|91460.2|91410.2|7
1640145170000|2021-12-22 03:52:50|91460.8|91410.8|91462.2|91412.2|91464.5|91414.5|91460.1|91410.1|18
1640145180000|2021-12-22 03:53:00|91463.1|91413.1|91463|91413|91463.8|91413.8|91462.4|91412.4|9
1640145190000|2021-12-22 03:53:10|91462.8|91412.8|91464|91414|91464.2|91414.2|91460.1|91410.1|19
1640145200000|2021-12-22 03:53:20|91464.5|91414.5|91459.4|91409.4|91464.5|91414.5|91457.6|91407.6|21
1640145210000|2021-12-22 03:53:30|91461.1|91411.1|91461.5|91411.5|91462.3|91412.3|91458.7|91408.7|48
1640145220000|2021-12-22 03:53:40|91461.3|91411.3|91461.5|91411.5|91461.7|91411.7|91460.7|91410.7|31
1640145230000|2021-12-22 03:53:50|91461.7|91411.7|91465.1|91415.1|91467.5|91417.5|91459.2|91409.2|29
1640145240000|2021-12-22 03:54:00|91465|91415|91463.5|91413.5|91465|91415|91462.5|91412.5|26
1640145250000|2021-12-22 03:54:10|91463.7|91413.7|91463.8|91413.8|91464.6|91414.6|91463.4|91413.4|14
1640145260000|2021-12-22 03:54:20|91463.7|91413.7|91464.5|91414.5|91464.5|91414.5|91463.3|91413.3|14
1640145270000|2021-12-22 03:54:30|91464.6|91414.6|91466.4|91416.4|91466.4|91416.4|91464.4|91414.4|16
1640145280000|2021-12-22 03:54:40|91466.3|91416.3|91465|91415|91466.5|91416.5|91464.8|91414.8|23
1640145290000|2021-12-22 03:54:50|91465.2|91415.2|91464.7|91414.7|91466|91416|91463.3|91413.3|19
1640145300000|2021-12-22 03:55:00|91465.8|91415.8|91464.4|91414.4|91465.8|91415.8|91462|91412|19
1640145310000|2021-12-22 03:55:10|91464.2|91414.2|91465|91415|91465|91415|91464.1|91414.1|6
1640145320000|2021-12-22 03:55:20|91463.8|91413.8|91463.7|91413.7|91464.1|91414.1|91463.5|91413.5|10
1640145330000|2021-12-22 03:55:30|91464|91414|91464.1|91414.1|91464.7|91414.7|91463.3|91413.3|10
1640145340000|2021-12-22 03:55:40|91464|91414|91464.8|91414.8|91464.8|91414.8|91463.2|91413.2|21
1640145350000|2021-12-22 03:55:50|91464.1|91414.1|91463.2|91413.2|91464.2|91414.2|91461.9|91411.9|19
1640145360000|2021-12-22 03:56:00|91463|91413|91466.6|91416.6|91466.6|91416.6|91463|91413|16
1640145370000|2021-12-22 03:56:10|91466.4|91416.4|91465|91415|91466.4|91416.4|91464.7|91414.7|13
1640145380000|2021-12-22 03:56:20|91465.6|91415.6|91464.4|91414.4|91465.8|91415.8|91464|91414|9
1640145390000|2021-12-22 03:56:30|91464.5|91414.5|91464|91414|91464.5|91414.5|91463|91413|10
1640145400000|2021-12-22 03:56:40|91464.1|91414.1|91464.9|91414.9|91465.6|91415.6|91463.3|91413.3|8
1640145410000|2021-12-22 03:56:50|91464.5|91414.5|91463.3|91413.3|91464.5|91414.5|91462.7|91412.7|11
1640145420000|2021-12-22 03:57:00|91463.4|91413.4|91462.9|91412.9|91465.4|91415.4|91462.6|91412.6|13
1640145430000|2021-12-22 03:57:10|91463.2|91413.2|91463.4|91413.4|91463.7|91413.7|91462.8|91412.8|17
1640145440000|2021-12-22 03:57:20|91463.5|91413.5|91463.5|91413.5|91463.5|91413.5|91462.4|91412.4|11
1640145450000|2021-12-22 03:57:30|91462.9|91412.9|91463.4|91413.4|91463.4|91413.4|91462.2|91412.2|12
1640145460000|2021-12-22 03:57:40|91463.1|91413.1|91461.6|91411.6|91463.7|91413.7|91459.5|91409.5|18
1640145470000|2021-12-22 03:57:50|91461.1|91411.1|91462|91412|91462|91412|91460.8|91410.8|10
1640145480000|2021-12-22 03:58:00|91461.9|91411.9|91457.4|91407.4|91461.9|91411.9|91457.4|91407.4|22
1640145490000|2021-12-22 03:58:10|91457.3|91407.3|91457.2|91407.2|91457.8|91407.8|91457.2|91407.2|7
1640145500000|2021-12-22 03:58:20|91457.6|91407.6|91458.5|91408.5|91458.5|91408.5|91457.3|91407.3|12
1640145510000|2021-12-22 03:58:30|91458.4|91408.4|91459|91409|91459|91409|91458|91408|20
1640145520000|2021-12-22 03:58:40|91457.1|91407.1|91457.7|91407.7|91458.2|91408.2|91456.9|91406.9|21
1640145530000|2021-12-22 03:58:50|91457.4|91407.4|91458.3|91408.3|91458.3|91408.3|91456.7|91406.7|10
1640145540000|2021-12-22 03:59:00|91458.4|91408.4|91457.8|91407.8|91458.4|91408.4|91457.2|91407.2|13
1640145550000|2021-12-22 03:59:10|91458|91408|91458|91408|91458.8|91408.8|91457.1|91407.1|16
1640145560000|2021-12-22 03:59:20|91457.9|91407.9|91457.9|91407.9|91458.6|91408.6|91457.1|91407.1|13
1640145570000|2021-12-22 03:59:30|91457.8|91407.8|91457.1|91407.1|91458.9|91408.9|91457.1|91407.1|9
1640145580000|2021-12-22 03:59:40|91456.8|91406.8|91461.7|91411.7|91461.7|91411.7|91456.8|91406.8|23
1640145590000|2021-12-22 03:59:50|91461.9|91411.9|91459.1|91409.1|91462.4|91412.4|91459.1|91409.1|34
1640145600000|2021-12-22 04:00:00|91457.6|91407.6|91466.6|91416.6|91466.9|91416.9|91457.4|91407.4|26
1640145610000|2021-12-22 04:00:10|91466|91416|91466|91416|91466|91416|91464.6|91414.6|18
1640145620000|2021-12-22 04:00:20|91466.2|91416.2|91465.1|91415.1|91466.2|91416.2|91464.7|91414.7|15
1640145630000|2021-12-22 04:00:30|91465.2|91415.2|91466.4|91416.4|91466.6|91416.6|91465|91415|37
1640145640000|2021-12-22 04:00:40|91465.8|91415.8|91465.8|91415.8|91466.3|91416.3|91465.3|91415.3|21
1640145650000|2021-12-22 04:00:50|91465.7|91415.7|91467.6|91417.6|91467.6|91417.6|91465.7|91415.7|10
1640145660000|2021-12-22 04:01:00|91465.2|91415.2|91469.5|91419.5|91480.1|91419.9|91465.2|91399.2|27
1640145670000|2021-12-22 04:01:10|91469.9|91419.9|91471.8|91421.8|91472.2|91422.2|91469.4|91419.4|14
1640145680000|2021-12-22 04:01:20|91472|91422|91474.3|91424.3|91475.2|91425.2|91471.1|91421.1|20
1640145690000|2021-12-22 04:01:30|91473.6|91423.6|91473|91423|91474.8|91424.8|91472.2|91422.2|21
1640145700000|2021-12-22 04:01:40|91472.8|91422.8|91479.5|91429.5|91479.7|91429.7|91472.5|91422.5|20
1640145710000|2021-12-22 04:01:50|91479.4|91429.4|91477.1|91427.1|91479.9|91429.9|91477.1|91427.1|19
1640145720000|2021-12-22 04:02:00|91477.2|91427.2|91478.2|91428.2|91478.5|91428.5|91477.2|91427.2|16
1640145730000|2021-12-22 04:02:10|91478.1|91428.1|91478.9|91428.9|91478.9|91428.9|91478.1|91428.1|7
1640145740000|2021-12-22 04:02:20|91479.1|91429.1|91477.8|91427.8|91479.6|91429.6|91477.7|91427.7|10
1640145750000|2021-12-22 04:02:30|91478.4|91428.4|91479.1|91429.1|91479.7|91429.7|91478.3|91428.3|12
1640145760000|2021-12-22 04:02:40|91479.2|91429.2|91478.5|91428.5|91479.3|91429.3|91476.8|91426.8|9
1640145770000|2021-12-22 04:02:50|91478.8|91428.8|91480.3|91430.3|91480.6|91430.6|91478.5|91428.5|10
1640145780000|2021-12-22 04:03:00|91480|91430|91480|91430|91480.5|91430.5|91480|91430|9
1640145790000|2021-12-22 04:03:10|91480.2|91430.2|91480|91430|91480.7|91430.7|91479.7|91429.7|10
1640145800000|2021-12-22 04:03:20|91479.9|91429.9|91480.1|91430.1|91480.5|91430.5|91479.8|91429.8|12
1640145810000|2021-12-22 04:03:30|91480.4|91430.4|91478.9|91428.9|91481.9|91431.9|91478.5|91428.5|12
1640145820000|2021-12-22 04:03:40|91479.3|91429.3|91480.1|91430.1|91480.1|91430.1|91478.8|91428.8|11
1640145830000|2021-12-22 04:03:50|91480|91430|91483|91433|91483.2|91433.2|91479.8|91429.8|18
1640145840000|2021-12-22 04:04:00|91483.2|91433.2|91484.8|91434.8|91485|91435|91483|91433|21
1640145850000|2021-12-22 04:04:10|91485|91435|91486|91436|91486.4|91436.4|91485|91435|12
1640145860000|2021-12-22 04:04:20|91485.8|91435.8|91482.9|91432.9|91485.8|91435.8|91482.9|91432.9|7
1640145870000|2021-12-22 04:04:30|91483.2|91433.2|91485.2|91435.2|91485.3|91435.3|91483.2|91433.2|13
1640145880000|2021-12-22 04:04:40|91485|91435|91484.6|91434.6|91485.2|91435.2|91484.2|91434.2|14
1640145890000|2021-12-22 04:04:50|91484.5|91434.5|91485|91435|91485.4|91435.4|91484.5|91434.5|9
1640145900000|2021-12-22 04:05:00|91485.4|91435.4|91487.7|91437.7|91487.9|91437.9|91485.1|91435.1|30
1640145910000|2021-12-22 04:05:10|91489.1|91439.1|91489.6|91439.6|91489.9|91439.9|91488.7|91438.7|26
1640145920000|2021-12-22 04:05:20|91489.4|91439.4|91487.6|91437.6|91489.4|91439.4|91487.6|91437.6|12
1640145930000|2021-12-22 04:05:30|91487.9|91437.9|91488.8|91438.8|91489.5|91439.5|91487.6|91437.6|21
1640145940000|2021-12-22 04:05:40|91488.6|91438.6|91488.3|91438.3|91489.6|91439.6|91487.9|91437.9|28
1640145950000|2021-12-22 04:05:50|91488.2|91438.2|91489.1|91439.1|91490|91440|91488.2|91438.2|25
1640145960000|2021-12-22 04:06:00|91489.2|91439.2|91489|91439|91489.2|91439.2|91488.4|91438.4|13
1640145970000|2021-12-22 04:06:10|91488.6|91438.6|91488.4|91438.4|91489.4|91439.4|91488.3|91438.3|11
1640145980000|2021-12-22 04:06:20|91488.7|91438.7|91488|91438|91489.2|91439.2|91487|91437|12
1640145990000|2021-12-22 04:06:30|91488.4|91438.4|91489|91439|91489.5|91439.5|91488|91438|16
1640146000000|2021-12-22 04:06:40|91489.1|91439.1|91489.5|91439.5|91489.5|91439.5|91488.6|91438.6|21
1640146010000|2021-12-22 04:06:50|91489.4|91439.4|91489.6|91439.6|91501.1|91440.5|91489.4|91430.1|6
1640146020000|2021-12-22 04:07:00|91489.7|91439.7|91487.9|91437.9|91490|91440|91487.9|91437.9|12
1640146030000|2021-12-22 04:07:10|91489.4|91439.4|91483.2|91433.2|91489.4|91439.4|91483.2|91433.2|15
1640146040000|2021-12-22 04:07:20|91484.2|91434.2|91486.3|91436.3|91486.7|91436.7|91484.2|91434.2|16
1640146050000|2021-12-22 04:07:30|91486.4|91436.4|91487.7|91437.7|91488.8|91438.8|91486.3|91436.3|21
1640146060000|2021-12-22 04:07:40|91487.9|91437.9|91488.1|91438.1|91488.2|91438.2|91487.8|91437.8|10
1640146070000|2021-12-22 04:07:50|91487.4|91437.4|91487.3|91437.3|91487.5|91437.5|91487.3|91437.3|7
1640146080000|2021-12-22 04:08:00|91487.4|91437.4|91487.7|91437.7|91488.7|91438.7|91487.4|91437.4|17
1640146090000|2021-12-22 04:08:10|91487.5|91437.5|91486.3|91436.3|91487.5|91437.5|91485.3|91435.3|16
1640146100000|2021-12-22 04:08:20|91486.2|91436.2|91487.5|91437.5|91488.3|91438.3|91486.2|91436.2|12
1640146110000|2021-12-22 04:08:30|91487.1|91437.1|91487.2|91437.2|91487.7|91437.7|91487|91437|14
1640146120000|2021-12-22 04:08:40|91487.4|91437.4|91486.6|91436.6|91487.5|91437.5|91486.5|91436.5|9
1640146130000|2021-12-22 04:08:50|91486.9|91436.9|91486.9|91436.9|91488.6|91438.6|91485.9|91435.9|15
1640146140000|2021-12-22 04:09:00|91487.1|91437.1|91485.4|91435.4|91487.7|91437.7|91485.4|91435.4|20
1640146150000|2021-12-22 04:09:10|91485.6|91435.6|91487|91437|91487.2|91437.2|91485.6|91435.6|16
1640146160000|2021-12-22 04:09:20|91488|91438|91487.9|91437.9|91488.3|91438.3|91487.9|91437.9|8
1640146170000|2021-12-22 04:09:30|91488|91438|91488.1|91438.1|91488.2|91438.2|91487.9|91437.9|4
1640146180000|2021-12-22 04:09:40|91488.3|91438.3|91488.8|91438.8|91488.8|91438.8|91488.2|91438.2|4
1640146190000|2021-12-22 04:09:50|91498.9|91428.9|91488.5|91438.5|91498.9|91439.1|91488.2|91428.9|19
1640146200000|2021-12-22 04:10:00|91488.2|91438.2|91488.6|91438.6|91489.3|91439.3|91487.9|91437.9|18
1640146210000|2021-12-22 04:10:10|91488.4|91438.4|91488.5|91438.5|91489.1|91439.1|91488.1|91438.1|12
1640146220000|2021-12-22 04:10:20|91488.6|91438.6|91492.6|91442.6|91492.8|91442.8|91488.6|91438.6|18
1640146230000|2021-12-22 04:10:30|91492.5|91442.5|91493.4|91443.4|91493.9|91443.9|91492.4|91442.4|24
1640146240000|2021-12-22 04:10:40|91493.1|91443.1|91491.4|91441.4|91493.1|91443.1|91491.4|91441.4|8
1640146250000|2021-12-22 04:10:50|91491.1|91441.1|91490.7|91440.7|91492.7|91442.7|91490.7|91440.7|12
1640146260000|2021-12-22 04:11:00|91491.1|91441.1|91491.7|91441.7|91492|91442|91491|91441|9
1640146270000|2021-12-22 04:11:10|91492.3|91442.3|91492.1|91442.1|91492.3|91442.3|91492|91442|7
1640146280000|2021-12-22 04:11:20|91491.8|91441.8|91492.2|91442.2|91492.3|91442.3|91491.8|91441.8|6
1640146290000|2021-12-22 04:11:30|91490.7|91440.7|91493.1|91443.1|91493.5|91443.5|91490.7|91440.7|13
1640146300000|2021-12-22 04:11:40|91492.8|91442.8|91492.8|91442.8|91493.3|91443.3|91492.5|91442.5|16
1640146310000|2021-12-22 04:11:50|91493.1|91443.1|91492|91442|91493.2|91443.2|91491.2|91441.2|26
1640146320000|2021-12-22 04:12:00|91492.3|91442.3|91491.7|91441.7|91492.7|91442.7|91491.5|91441.5|16
1640146330000|2021-12-22 04:12:10|91491.5|91441.5|91491.7|91441.7|91492.2|91442.2|91490.9|91440.9|11
1640146340000|2021-12-22 04:12:20|91491.8|91441.8|91492.6|91442.6|91492.9|91442.9|91491.8|91441.8|11
1640146350000|2021-12-22 04:12:30|91493|91443|91491.9|91441.9|91493.4|91443.4|91491.9|91441.9|6
1640146360000|2021-12-22 04:12:40|91492.1|91442.1|91491.1|91441.1|91492.8|91442.8|91490.5|91440.5|11
1640146370000|2021-12-22 04:12:50|91491.2|91441.2|91491.1|91441.1|91491.4|91441.4|91490.5|91440.5|14
1640146380000|2021-12-22 04:13:00|91491.3|91441.3|91491.4|91441.4|91491.8|91441.8|91491|91441|27
1640146390000|2021-12-22 04:13:10|91491.3|91441.3|91491.2|91441.2|91491.5|91441.5|91491.2|91441.2|3
1640146410000|2021-12-22 04:13:30|91491.3|91441.3|91491.3|91441.3|91491.3|91441.3|91491.3|91441.3|1
1640146420000|2021-12-22 04:13:40|91501.3|91425.9|91491.2|91441.2|91503.3|91441.2|91491.2|91424.2|5
1640146430000|2021-12-22 04:13:50|91491|91441|91490.9|91440.9|91491|91441|91490.6|91440.6|6
1640146440000|2021-12-22 04:14:00|91490.8|91440.8|91490.5|91440.5|91491|91441|91490.4|91440.4|6
1640146450000|2021-12-22 04:14:10|91490.4|91440.4|91491.3|91441.3|91491.3|91441.3|91490.4|91440.4|5
1640146460000|2021-12-22 04:14:20|91491.7|91441.7|91491.3|91441.3|91491.7|91441.7|91491.3|91441.3|6
1640146470000|2021-12-22 04:14:30|91491.5|91441.5|91501.4|91427.6|91501.4|91442.6|91491|91427.6|27
1640146480000|2021-12-22 04:14:40|91500.7|91429.2|91493.2|91443.2|91500.7|91443.5|91490.3|91429.2|12
1640146490000|2021-12-22 04:14:50|91492.8|91442.8|91493.9|91443.9|91494.1|91444.1|91492.8|91442.8|8
1640146500000|2021-12-22 04:15:00|91493.8|91443.8|91495.2|91445.2|91495.3|91445.3|91492.3|91442.3|25
1640146510000|2021-12-22 04:15:10|91495.1|91445.1|91495.6|91445.6|91495.9|91445.9|91495.1|91445.1|9
1640146520000|2021-12-22 04:15:20|91495.4|91445.4|91495.5|91445.5|91495.5|91445.5|91495.4|91445.4|4
1640146530000|2021-12-22 04:15:30|91504.5|91430.7|91494.9|91444.9|91504.5|91445.5|91494.3|91430.7|10
1640146540000|2021-12-22 04:15:40|91495.5|91445.5|91495.4|91445.4|91495.6|91445.6|91495.2|91445.2|11
1640146550000|2021-12-22 04:15:50|91495.5|91445.5|91496.1|91446.1|91496.1|91446.1|91495.5|91445.5|13
1640146560000|2021-12-22 04:16:00|91495.9|91445.9|91497.5|91447.5|91498.1|91448.1|91495.5|91445.5|10
1640146570000|2021-12-22 04:16:10|91496.5|91446.5|91496.8|91446.8|91496.8|91446.8|91496.5|91446.5|2
1640146580000|2021-12-22 04:16:20|91497.5|91447.5|91494.9|91444.9|91497.5|91447.5|91494.9|91444.9|4
1640146590000|2021-12-22 04:16:30|91495.1|91445.1|91495.3|91445.3|91495.9|91445.9|91495.1|91445.1|6
1640146600000|2021-12-22 04:16:40|91495.7|91445.7|91495.7|91445.7|91495.7|91445.7|91495.7|91445.7|1
1640146610000|2021-12-22 04:16:50|91496|91446|91488.9|91438.9|91496|91446|91488.9|91438.9|7
1640146620000|2021-12-22 04:17:00|91488.7|91438.7|91489.5|91439.5|91490.2|91440.2|91488.4|91438.4|17
1640146630000|2021-12-22 04:17:10|91489.3|91439.3|91488.2|91438.2|91489.3|91439.3|91487.5|91437.5|7
1640146640000|2021-12-22 04:17:20|91488.4|91438.4|91488.5|91438.5|91488.5|91438.5|91488.3|91438.3|6
1640146650000|2021-12-22 04:17:30|91488.3|91438.3|91485.5|91435.5|91488.5|91438.5|91485.5|91435.5|4
1640146660000|2021-12-22 04:17:40|91485.2|91435.2|91491|91441|91491.4|91441.4|91485.2|91435.2|14
1640146670000|2021-12-22 04:17:50|91491.1|91441.1|91490|91440|91491.1|91441.1|91488.7|91438.7|9
1640146680000|2021-12-22 04:18:00|91490.4|91440.4|91490.1|91440.1|91490.7|91440.7|91489.9|91439.9|14
1640146690000|2021-12-22 04:18:10|91490.2|91440.2|91490|91440|91490.2|91440.2|91490|91440|4
1640146700000|2021-12-22 04:18:20|91490.2|91440.2|91489.9|91439.9|91491|91441|91489.9|91439.9|11
1640146710000|2021-12-22 04:18:30|91489.8|91439.8|91487.9|91437.9|91491.2|91441.2|91487.6|91437.6|16
1640146720000|2021-12-22 04:18:40|91488.4|91438.4|91488|91438|91489.1|91439.1|91486.8|91436.8|9
1640146730000|2021-12-22 04:18:50|91487.9|91437.9|91488|91438|91488.5|91438.5|91487.9|91437.9|8
1640146740000|2021-12-22 04:19:00|91487.9|91437.9|91486|91436|91488.3|91438.3|91484.7|91434.7|20
1640146750000|2021-12-22 04:19:10|91485.9|91435.9|91485.7|91435.7|91485.9|91435.9|91483.6|91433.6|16
1640146760000|2021-12-22 04:19:20|91485.8|91435.8|91485.5|91435.5|91486|91436|91485.4|91435.4|11
1640146770000|2021-12-22 04:19:30|91485.6|91435.6|91486.2|91436.2|91486.5|91436.5|91485.6|91435.6|8
1640146780000|2021-12-22 04:19:40|91486.3|91436.3|91487.7|91437.7|91488.1|91438.1|91486.3|91436.3|13
1640146790000|2021-12-22 04:19:50|91487.5|91437.5|91486.9|91436.9|91487.8|91437.8|91486.6|91436.6|13
1640146800000|2021-12-22 04:20:00|91487.1|91437.1|91487|91437|91487.1|91437.1|91487|91437|6
1640146810000|2021-12-22 04:20:10|91487.5|91437.5|91487.3|91437.3|91488.3|91438.3|91487|91437|12
1640146820000|2021-12-22 04:20:20|91487|91437|91488|91438|91488|91438|91487|91437|8
1640146830000|2021-12-22 04:20:30|91487.8|91437.8|91486.6|91436.6|91487.8|91437.8|91486.2|91436.2|4
1640146840000|2021-12-22 04:20:40|91486.7|91436.7|91486.9|91436.9|91486.9|91436.9|91486.6|91436.6|5
1640146850000|2021-12-22 04:20:50|91486.8|91436.8|91487.4|91437.4|91487.4|91437.4|91486.8|91436.8|5
1640146860000|2021-12-22 04:21:00|91487.3|91437.3|91487.3|91437.3|91487.3|91437.3|91487|91437|7
1640146870000|2021-12-22 04:21:10|91500.7|91425.5|91500.5|91426.4|91500.7|91426.4|91500.5|91425.5|2
1640146880000|2021-12-22 04:21:20|91487.1|91437.1|91488.2|91438.2|91488.2|91438.2|91486.7|91436.7|4
1640146890000|2021-12-22 04:21:30|91487.8|91437.8|91487.8|91437.8|91488.2|91438.2|91486.8|91436.8|8
1640146900000|2021-12-22 04:21:40|91487.7|91437.7|91488.2|91438.2|91489.1|91439.1|91487.7|91437.7|7
1640146910000|2021-12-22 04:21:50|91489.3|91439.3|91490.9|91440.9|91491|91441|91489.3|91439.3|8
1640146920000|2021-12-22 04:22:00|91490.7|91440.7|91491.1|91441.1|91491.4|91441.4|91490.7|91440.7|7
1640146930000|2021-12-22 04:22:10|91491.3|91441.3|91490|91440|91491.3|91441.3|91489.7|91439.7|11
1640146940000|2021-12-22 04:22:20|91489.8|91439.8|91490.3|91440.3|91491.4|91441.4|91489.7|91439.7|16
1640146950000|2021-12-22 04:22:30|91490.4|91440.4|91490.6|91440.6|91490.6|91440.6|91490.4|91440.4|2
1640146960000|2021-12-22 04:22:40|91490.5|91440.5|91489.9|91439.9|91490.5|91440.5|91489.2|91439.2|8
1640146970000|2021-12-22 04:22:50|91490.1|91440.1|91491.8|91441.8|91491.8|91441.8|91490.1|91440.1|8
1640146980000|2021-12-22 04:23:00|91490.9|91440.9|91491.6|91441.6|91491.6|91441.6|91490.8|91440.8|5
1640146990000|2021-12-22 04:23:10|91491.5|91441.5|91491.6|91441.6|91491.6|91441.6|91491.2|91441.2|4
1640147000000|2021-12-22 04:23:20|91491.9|91441.9|91490.6|91440.6|91492.5|91442.5|91490.3|91440.3|8
1640147010000|2021-12-22 04:23:30|91490.4|91440.4|91490.4|91440.4|91491.7|91441.7|91490.4|91440.4|8
1640147020000|2021-12-22 04:23:40|91490|91440|91490.5|91440.5|91491.6|91441.6|91489.3|91439.3|25
1640147030000|2021-12-22 04:23:50|91490.2|91440.2|91490.2|91440.2|91491.7|91441.7|91489.7|91439.7|27
1640147040000|2021-12-22 04:24:00|91490.1|91440.1|91489.9|91439.9|91492.5|91442.5|91489.6|91439.6|21
1640147050000|2021-12-22 04:24:10|91490.2|91440.2|91488.6|91438.6|91499.8|91440.4|91488.6|91425.2|5
1640147060000|2021-12-22 04:24:20|91489|91439|91488.7|91438.7|91489|91439|91488.1|91438.1|7
1640147070000|2021-12-22 04:24:30|91489.1|91439.1|91488.4|91438.4|91489.1|91439.1|91488.2|91438.2|9
1640147080000|2021-12-22 04:24:40|91488.2|91438.2|91488.4|91438.4|91488.4|91438.4|91488.2|91438.2|3
1640147090000|2021-12-22 04:24:50|91488.2|91438.2|91489|91439|91489.7|91439.7|91488.2|91438.2|9
1640147100000|2021-12-22 04:25:00|91489.2|91439.2|91490.5|91440.5|91490.9|91440.9|91488.7|91438.7|10
1640147110000|2021-12-22 04:25:10|91489.6|91439.6|91488.3|91438.3|91489.6|91439.6|91488.1|91438.1|8
1640147120000|2021-12-22 04:25:20|91488.5|91438.5|91488.6|91438.6|91488.7|91438.7|91488.2|91438.2|7
1640147130000|2021-12-22 04:25:30|91488.5|91438.5|91491.3|91441.3|91491.4|91441.4|91488.4|91438.4|6
1640147140000|2021-12-22 04:25:40|91491.2|91441.2|91491.7|91441.7|91492.2|91442.2|91491.2|91441.2|4
1640147150000|2021-12-22 04:25:50|91490.8|91440.8|91491.8|91441.8|91491.9|91441.9|91490.8|91440.8|5
1640147160000|2021-12-22 04:26:00|91491.7|91441.7|91488.4|91438.4|91491.7|91441.7|91488.4|91438.4|14
1640147170000|2021-12-22 04:26:10|91488.3|91438.3|91490.8|91440.8|91490.8|91440.8|91488.3|91438.3|5
1640147180000|2021-12-22 04:26:20|91502.3|91427.9|91488.6|91438.6|91502.3|91438.8|91487.9|91427.9|7
1640147190000|2021-12-22 04:26:30|91488.4|91438.4|91488.6|91438.6|91489.9|91439.9|91488.3|91438.3|13
1640147200000|2021-12-22 04:26:40|91488.8|91438.8|91502.1|91427.8|91502.1|91440.8|91488.8|91427.8|9
1640147210000|2021-12-22 04:26:50|91490|91440|91491.3|91441.3|91492.5|91442.5|91490|91440|7
1640147220000|2021-12-22 04:27:00|91491.2|91441.2|91488.3|91438.3|91491.3|91441.3|91488.3|91438.3|7
1640147230000|2021-12-22 04:27:10|91488.8|91438.8|91488.5|91438.5|91488.9|91438.9|91488.3|91438.3|13
1640147240000|2021-12-22 04:27:20|91488.9|91438.9|91489|91439|91489.1|91439.1|91488.9|91438.9|3
1640147250000|2021-12-22 04:27:30|91489.6|91439.6|91490.4|91440.4|91490.8|91440.8|91489.3|91439.3|9
1640147260000|2021-12-22 04:27:40|91489.3|91439.3|91488.1|91438.1|91491.2|91441.2|91488.1|91438.1|10
1640147270000|2021-12-22 04:27:50|91488.2|91438.2|91488.1|91438.1|91489.5|91439.5|91488.1|91438.1|17
1640147280000|2021-12-22 04:28:00|91488.3|91438.3|91488.9|91438.9|91489|91439|91488.3|91438.3|11
1640147290000|2021-12-22 04:28:10|91488.8|91438.8|91489.3|91439.3|91489.4|91439.4|91488.8|91438.8|7
1640147300000|2021-12-22 04:28:20|91489.1|91439.1|91489.3|91439.3|91489.4|91439.4|91488.5|91438.5|13
1640147310000|2021-12-22 04:28:30|91489.2|91439.2|91488.9|91438.9|91489.6|91439.6|91488.7|91438.7|6
1640147320000|2021-12-22 04:28:40|91488.8|91438.8|91488.7|91438.7|91489.1|91439.1|91488.5|91438.5|12
1640147330000|2021-12-22 04:28:50|91491.3|91441.3|91488.6|91438.6|91499.5|91441.3|91488.6|91427.8|9
1640147340000|2021-12-22 04:29:00|91488.5|91438.5|91488.9|91438.9|91488.9|91438.9|91488.3|91438.3|10
1640147350000|2021-12-22 04:29:10|91489.1|91439.1|91488.5|91438.5|91489.1|91439.1|91488.5|91438.5|3
1640147360000|2021-12-22 04:29:20|91488.6|91438.6|91488|91438|91489.1|91439.1|91488|91438|13
1640147370000|2021-12-22 04:29:30|91487.9|91437.9|91488.2|91438.2|91488.9|91438.9|91487.9|91437.9|9
1640147380000|2021-12-22 04:29:40|91488.5|91438.5|91498.3|91426.7|91498.3|91439.8|91488.5|91426.7|8
1640147390000|2021-12-22 04:29:50|91488.1|91438.1|91488.8|91438.8|91489.4|91439.4|91488.1|91438.1|13
1640147400000|2021-12-22 04:30:00|91488.9|91438.9|91492.2|91442.2|91492.2|91442.2|91488.8|91438.8|19
1640147410000|2021-12-22 04:30:10|91491.9|91441.9|91491.8|91441.8|91492.1|91442.1|91491.7|91441.7|6
1640147420000|2021-12-22 04:30:20|91491.5|91441.5|91490.3|91440.3|91492|91442|91490.1|91440.1|12
1640147430000|2021-12-22 04:30:30|91490.2|91440.2|91490.7|91440.7|91491.2|91441.2|91490.2|91440.2|7
1640147440000|2021-12-22 04:30:40|91490.8|91440.8|91490.1|91440.1|91490.9|91440.9|91488.7|91438.7|11
1640147450000|2021-12-22 04:30:50|91490|91440|91491.4|91441.4|91491.4|91441.4|91490|91440|5
1640147460000|2021-12-22 04:31:00|91491.3|91441.3|91490.2|91440.2|91491.3|91441.3|91490.1|91440.1|10
1640147470000|2021-12-22 04:31:10|91490.5|91440.5|91489.8|91439.8|91491.1|91441.1|91489.7|91439.7|7
1640147480000|2021-12-22 04:31:20|91489.7|91439.7|91489.8|91439.8|91489.8|91439.8|91489.3|91439.3|7
1640147490000|2021-12-22 04:31:30|91490|91440|91488.1|91438.1|91490.6|91440.6|91488.1|91438.1|9
1640147500000|2021-12-22 04:31:40|91488.2|91438.2|91488.5|91438.5|91490.4|91440.4|91487.8|91437.8|13
1640147510000|2021-12-22 04:31:50|91489.3|91439.3|91489.3|91439.3|91490.1|91440.1|91488.4|91438.4|13
1640147520000|2021-12-22 04:32:00|91489.1|91439.1|91487.5|91437.5|91489.4|91439.4|91487.5|91437.5|23
1640147530000|2021-12-22 04:32:10|91487.8|91437.8|91490.7|91440.7|91491.2|91441.2|91487.4|91437.4|18
1640147540000|2021-12-22 04:32:20|91491|91441|91490.3|91440.3|91491|91441|91490.3|91440.3|3
1640147550000|2021-12-22 04:32:30|91490|91440|91489.2|91439.2|91490.3|91440.3|91487.8|91437.8|9
1640147560000|2021-12-22 04:32:40|91489.5|91439.5|91489.5|91439.5|91489.7|91439.7|91489.5|91439.5|6
1640147570000|2021-12-22 04:32:50|91490|91440|91490.5|91440.5|91490.6|91440.6|91490|91440|6
1640147580000|2021-12-22 04:33:00|91490.4|91440.4|91490.1|91440.1|91490.6|91440.6|91490|91440|9
1640147590000|2021-12-22 04:33:10|91489.9|91439.9|91490.2|91440.2|91490.7|91440.7|91489.9|91439.9|7
1640147600000|2021-12-22 04:33:20|91490.4|91440.4|91487.9|91437.9|91491.2|91441.2|91487.9|91437.9|10
1640147610000|2021-12-22 04:33:30|91487.5|91437.5|91490.8|91440.8|91490.8|91440.8|91487.5|91437.5|11
1640147620000|2021-12-22 04:33:40|91491.2|91441.2|91490.4|91440.4|91491.2|91441.2|91490.3|91440.3|4
1640147630000|2021-12-22 04:33:50|91490.3|91440.3|91490.5|91440.5|91490.5|91440.5|91490.1|91440.1|3
1640147640000|2021-12-22 04:34:00|91490.4|91440.4|91490.5|91440.5|91490.6|91440.6|91490.3|91440.3|6
1640147650000|2021-12-22 04:34:10|91490.8|91440.8|91491.1|91441.1|91491.3|91441.3|91490.8|91440.8|3
1640147660000|2021-12-22 04:34:20|91490.2|91440.2|91496.9|91446.9|91497.2|91447.2|91490.2|91440.2|27
1640147670000|2021-12-22 04:34:30|91496.7|91446.7|91497.7|91447.7|91497.7|91447.7|91496.5|91446.5|5
1640147680000|2021-12-22 04:34:40|91497.6|91447.6|91497.4|91447.4|91497.6|91447.6|91496.8|91446.8|5
1640147690000|2021-12-22 04:34:50|91497.6|91447.6|91498.4|91448.4|91499.2|91449.2|91497.2|91447.2|12
1640147700000|2021-12-22 04:35:00|91498.3|91448.3|91498.8|91448.8|91498.9|91448.9|91497.8|91447.8|14
1640147710000|2021-12-22 04:35:10|91499.3|91449.3|91497.8|91447.8|91499.3|91449.3|91495.2|91445.2|8
1640147720000|2021-12-22 04:35:20|91498.1|91448.1|91497.7|91447.7|91498.9|91448.9|91497.4|91447.4|15
1640147730000|2021-12-22 04:35:30|91498.3|91448.3|91499.4|91449.4|91499.4|91449.4|91497.8|91447.8|8
1640147740000|2021-12-22 04:35:40|91499.3|91449.3|91500|91450|91500|91450|91499.2|91449.2|6
1640147750000|2021-12-22 04:35:50|91499.9|91449.9|91500.2|91450.2|91500.2|91450.2|91499.8|91449.8|5
1640147760000|2021-12-22 04:36:00|91498.8|91448.8|91497.7|91447.7|91498.8|91448.8|91497.7|91447.7|13
1640147770000|2021-12-22 04:36:10|91498.5|91448.5|91498.7|91448.7|91498.7|91448.7|91496.6|91446.6|21
1640147780000|2021-12-22 04:36:20|91499|91449|91499.2|91449.2|91499.2|91449.2|91498.2|91448.2|6
1640147790000|2021-12-22 04:36:30|91499.1|91449.1|91498.8|91448.8|91499.1|91449.1|91498.1|91448.1|10
1640147800000|2021-12-22 04:36:40|91498.9|91448.9|91498.8|91448.8|91500.1|91450.1|91498.5|91448.5|8
1640147810000|2021-12-22 04:36:50|91499.5|91449.5|91498.4|91448.4|91499.6|91449.6|91498.2|91448.2|9
1640147820000|2021-12-22 04:37:00|91498.2|91448.2|91510.4|91431.5|91511.9|91448.2|91498.2|91426.9|4
1640147830000|2021-12-22 04:37:10|91510.3|91431.1|91497.8|91447.8|91510.3|91447.9|91497.4|91431.1|7
1640147840000|2021-12-22 04:37:20|91497.7|91447.7|91499.1|91449.1|91499.1|91449.1|91497.7|91447.7|4
1640147850000|2021-12-22 04:37:30|91498.3|91448.3|91498.1|91448.1|91498.3|91448.3|91497.6|91447.6|3
1640147860000|2021-12-22 04:37:40|91498.7|91448.7|91499.4|91449.4|91499.7|91449.7|91498.7|91448.7|7
1640147870000|2021-12-22 04:37:50|91499.2|91449.2|91499.1|91449.1|91499.2|91449.2|91497.4|91447.4|13
1640147880000|2021-12-22 04:38:00|91500|91450|91497.6|91447.6|91507|91450|91495.2|91433.3|8
1640147890000|2021-12-22 04:38:10|91497.7|91447.7|91498.2|91448.2|91498.3|91448.3|91497.4|91447.4|9
1640147900000|2021-12-22 04:38:20|91498|91448|91497.9|91447.9|91498.5|91448.5|91497.5|91447.5|5
1640147910000|2021-12-22 04:38:30|91498|91448|91498.3|91448.3|91498.3|91448.3|91497.7|91447.7|5
1640147920000|2021-12-22 04:38:40|91498.1|91448.1|91498.3|91448.3|91503.1|91453.1|91498.1|91448.1|17
1640147930000|2021-12-22 04:38:50|91498.1|91448.1|91497.3|91447.3|91498.4|91448.4|91496.7|91446.7|11
1640147940000|2021-12-22 04:39:00|91497.6|91447.6|91498.9|91448.9|91498.9|91448.9|91496.9|91446.9|9
1640147950000|2021-12-22 04:39:10|91498.4|91448.4|91498.5|91448.5|91499.8|91449.8|91497.1|91447.1|6
1640147960000|2021-12-22 04:39:20|91499|91449|91500|91450|91500|91450|91498.9|91448.9|7
1640147970000|2021-12-22 04:39:30|91497.5|91447.5|91497.9|91447.9|91498.8|91448.8|91496.7|91446.7|12
1640147980000|2021-12-22 04:39:40|91497.1|91447.1|91498.3|91448.3|91498.3|91448.3|91497.1|91447.1|5
1640147990000|2021-12-22 04:39:50|91498.1|91448.1|91501.8|91451.8|91502|91452|91496.7|91446.7|12
1640148000000|2021-12-22 04:40:00|91501.9|91451.9|91501.1|91451.1|91502.1|91452.1|91500.4|91450.4|21
1640148010000|2021-12-22 04:40:10|91501.3|91451.3|91501.2|91451.2|91502|91452|91500.9|91450.9|12
1640148020000|2021-12-22 04:40:20|91501.7|91451.7|91503.3|91453.3|91504|91454|91501.4|91451.4|7
1640148030000|2021-12-22 04:40:30|91503.6|91453.6|91502.7|91452.7|91503.6|91453.6|91502.7|91452.7|5
1640148040000|2021-12-22 04:40:40|91500.8|91450.8|91498.9|91448.9|91502.3|91452.3|91498.1|91448.1|20
1640148050000|2021-12-22 04:40:50|91500.9|91450.9|91501.5|91451.5|91502.9|91452.9|91500.4|91450.4|19
1640148060000|2021-12-22 04:41:00|91501.8|91451.8|91497.4|91447.4|91502.4|91452.4|91497.3|91447.3|26
1640148070000|2021-12-22 04:41:10|91497.5|91447.5|91512.3|91436.4|91512.3|91449.2|91497.3|91436.4|5
1640148080000|2021-12-22 04:41:20|91497.5|91447.5|91496.4|91446.4|91497.5|91447.5|91496.4|91446.4|7
1640148090000|2021-12-22 04:41:30|91496.6|91446.6|91498.7|91448.7|91499.7|91449.7|91496.4|91446.4|16
1640148100000|2021-12-22 04:41:40|91498.8|91448.8|91497.1|91447.1|91500.7|91450.7|91493.2|91443.2|29
1640148110000|2021-12-22 04:41:50|91496.8|91446.8|91499.4|91449.4|91499.4|91449.4|91494.6|91444.6|23
1640148120000|2021-12-22 04:42:00|91496.2|91446.2|91497.9|91447.9|91498|91448|91494.9|91444.9|14
1640148130000|2021-12-22 04:42:10|91498|91448|91498.8|91448.8|91513|91450|91497.2|91437.4|7
1640148140000|2021-12-22 04:42:20|91499.5|91449.5|91498.3|91448.3|91499.5|91449.5|91498.1|91448.1|15
1640148150000|2021-12-22 04:42:30|91498.5|91448.5|91497.1|91447.1|91499.2|91449.2|91497|91447|9
1640148160000|2021-12-22 04:42:40|91498.1|91448.1|91498.7|91448.7|91499|91449|91498.1|91448.1|5
1640148170000|2021-12-22 04:42:50|91498.6|91448.6|91499.8|91449.8|91499.8|91449.8|91498.6|91448.6|3
1640148180000|2021-12-22 04:43:00|91499.6|91449.6|91498.7|91448.7|91499.6|91449.6|91498.3|91448.3|6
1640148190000|2021-12-22 04:43:10|91498.3|91448.3|91498.1|91448.1|91499.3|91449.3|91498|91448|6
1640148200000|2021-12-22 04:43:20|91497.7|91447.7|91498.2|91448.2|91498.4|91448.4|91497.3|91447.3|5
1640148210000|2021-12-22 04:43:30|91498|91448|91502.1|91452.1|91502.1|91452.1|91498|91448|12
1640148220000|2021-12-22 04:43:40|91502.5|91452.5|91501.7|91451.7|91502.5|91452.5|91500.5|91450.5|12
1640148230000|2021-12-22 04:43:50|91501.5|91451.5|91502.4|91452.4|91503|91453|91500.9|91450.9|12
1640148240000|2021-12-22 04:44:00|91502.3|91452.3|91502.9|91452.9|91503.2|91453.2|91501|91451|15
1640148250000|2021-12-22 04:44:10|91502.8|91452.8|91502.6|91452.6|91504.2|91454.2|91502.1|91452.1|16
1640148260000|2021-12-22 04:44:20|91502.2|91452.2|91501.2|91451.2|91503.4|91453.4|91500.8|91450.8|12
1640148270000|2021-12-22 04:44:30|91500.9|91450.9|91503.2|91453.2|91503.4|91453.4|91500.9|91450.9|16
1640148280000|2021-12-22 04:44:40|91502.9|91452.9|91501.4|91451.4|91503.2|91453.2|91501|91451|12
1640148290000|2021-12-22 04:44:50|91501.1|91451.1|91501.7|91451.7|91501.8|91451.8|91501.1|91451.1|10
1640148300000|2021-12-22 04:45:00|91500.8|91450.8|91501.3|91451.3|91501.3|91451.3|91500.8|91450.8|9
1640148310000|2021-12-22 04:45:10|91501.5|91451.5|91500.6|91450.6|91501.5|91451.5|91499.9|91449.9|7
1640148320000|2021-12-22 04:45:20|91501.9|91451.9|91500.6|91450.6|91512|91451.9|91499.4|91440.6|8
1640148330000|2021-12-22 04:45:30|91501|91451|91502.9|91452.9|91503.7|91453.7|91500.6|91450.6|22
1640148340000|2021-12-22 04:45:40|91502.8|91452.8|91502.3|91452.3|91502.8|91452.8|91502.3|91452.3|5
1640148350000|2021-12-22 04:45:50|91502.9|91452.9|91503.3|91453.3|91503.7|91453.7|91501.4|91451.4|25
1640148360000|2021-12-22 04:46:00|91503.5|91453.5|91506.3|91456.3|91507|91457|91501.3|91451.3|21
1640148370000|2021-12-22 04:46:10|91505.2|91455.2|91504.6|91454.6|91506.9|91456.9|91503.6|91453.6|26
1640148380000|2021-12-22 04:46:20|91504.7|91454.7|91505.6|91455.6|91505.6|91455.6|91504.5|91454.5|7
1640148390000|2021-12-22 04:46:30|91505.4|91455.4|91504.4|91454.4|91506.8|91456.8|91503.8|91453.8|13
1640148400000|2021-12-22 04:46:40|91504.3|91454.3|91518.6|91444|91518.6|91454.5|91504.3|91444|5
1640148410000|2021-12-22 04:46:50|91506.5|91456.5|91505.3|91455.3|91506.5|91456.5|91503.7|91453.7|11
1640148420000|2021-12-22 04:47:00|91504.3|91454.3|91504.7|91454.7|91504.8|91454.8|91503.3|91453.3|12
1640148430000|2021-12-22 04:47:10|91504.9|91454.9|91504.5|91454.5|91504.9|91454.9|91502.7|91452.7|13
1640148440000|2021-12-22 04:47:20|91504.4|91454.4|91504.3|91454.3|91504.4|91454.4|91503.3|91453.3|11
1640148450000|2021-12-22 04:47:30|91503.9|91453.9|91505.1|91455.1|91505.1|91455.1|91503.8|91453.8|6
1640148460000|2021-12-22 04:47:40|91504.8|91454.8|91504.6|91454.6|91504.8|91454.8|91503.8|91453.8|13
1640148470000|2021-12-22 04:47:50|91504.5|91454.5|91504.9|91454.9|91504.9|91454.9|91504.3|91454.3|3
1640148480000|2021-12-22 04:48:00|91504.7|91454.7|91504.1|91454.1|91505.2|91455.2|91503|91453|8
1640148490000|2021-12-22 04:48:10|91504|91454|91504|91454|91517.4|91454|91503.2|91437.2|7
1640148500000|2021-12-22 04:48:20|91503.6|91453.6|91504.8|91454.8|91505.7|91455.7|91503.6|91453.6|9
1640148510000|2021-12-22 04:48:30|91505.2|91455.2|91507.2|91457.2|91507.2|91457.2|91505.1|91455.1|19
1640148520000|2021-12-22 04:48:40|91506.4|91456.4|91506.8|91456.8|91506.8|91456.8|91506|91456|8
1640148530000|2021-12-22 04:48:50|91504.7|91454.7|91505.7|91455.7|91505.7|91455.7|91504.7|91454.7|4
1640148540000|2021-12-22 04:49:00|91505.6|91455.6|91505.6|91455.6|91505.6|91455.6|91503.5|91453.5|11
1640148550000|2021-12-22 04:49:10|91505.3|91455.3|91505.1|91455.1|91505.3|91455.3|91504.6|91454.6|4
1640148560000|2021-12-22 04:49:20|91504.9|91454.9|91505.4|91455.4|91505.4|91455.4|91504.2|91454.2|12
1640148570000|2021-12-22 04:49:30|91505.1|91455.1|91500.7|91450.7|91505.1|91455.1|91500.7|91450.7|22
1640148580000|2021-12-22 04:49:40|91497.1|91447.1|91499.1|91449.1|91499.1|91449.1|91497.1|91447.1|2
1640148590000|2021-12-22 04:49:50|91501.3|91451.3|91498.7|91448.7|91501.3|91451.3|91498.1|91448.1|14
1640148600000|2021-12-22 04:50:00|91499|91449|91501.7|91451.7|91501.7|91451.7|91499|91449|13
1640148610000|2021-12-22 04:50:10|91502.2|91452.2|91500.4|91450.4|91502.2|91452.2|91500.1|91450.1|10
1640148620000|2021-12-22 04:50:20|91500.5|91450.5|91501.1|91451.1|91501.1|91451.1|91500.3|91450.3|6
1640148630000|2021-12-22 04:50:30|91500.7|91450.7|91500.7|91450.7|91517|91451.7|91498.5|91440.5|11
1640148640000|2021-12-22 04:50:40|91501.2|91451.2|91498.8|91448.8|91501.7|91451.7|91498.7|91448.7|6
1640148650000|2021-12-22 04:50:50|91499.2|91449.2|91500.2|91450.2|91500.9|91450.9|91499.2|91449.2|13
1640148660000|2021-12-22 04:51:00|91499.5|91449.5|91499.6|91449.6|91499.9|91449.9|91499.5|91449.5|6
1640148670000|2021-12-22 04:51:10|91499.2|91449.2|91499.8|91449.8|91500|91450|91499.2|91449.2|6
1640148680000|2021-12-22 04:51:20|91499.5|91449.5|91499.5|91449.5|91499.9|91449.9|91499.3|91449.3|6
1640148690000|2021-12-22 04:51:30|91499|91449|91499|91449|91500.4|91450.4|91498.6|91448.6|15
1640148700000|2021-12-22 04:51:40|91498.7|91448.7|91497.7|91447.7|91498.7|91448.7|91496.3|91446.3|12
1640148710000|2021-12-22 04:51:50|91497.6|91447.6|91497.6|91447.6|91498.3|91448.3|91497.4|91447.4|10
1640148720000|2021-12-22 04:52:00|91497.1|91447.1|91498.3|91448.3|91498.4|91448.4|91497.1|91447.1|16
1640148730000|2021-12-22 04:52:10|91498.2|91448.2|91495|91445|91498.2|91448.2|91494.6|91444.6|18
1640148740000|2021-12-22 04:52:20|91494.8|91444.8|91495.3|91445.3|91508.4|91445.6|91494.6|91433.8|9
1640148750000|2021-12-22 04:52:30|91495.4|91445.4|91493.1|91443.1|91495.4|91445.4|91493|91443|15
1640148760000|2021-12-22 04:52:40|91493.2|91443.2|91495.3|91445.3|91495.5|91445.5|91489.2|91439.2|26
1640148770000|2021-12-22 04:52:50|91495.7|91445.7|91494.4|91444.4|91495.7|91445.7|91494.4|91444.4|4
1640148780000|2021-12-22 04:53:00|91494.6|91444.6|91495.2|91445.2|91495.2|91445.2|91494.6|91444.6|8
1640148790000|2021-12-22 04:53:10|91497.2|91447.2|91496.5|91446.5|91498.3|91448.3|91495.7|91445.7|23
1640148800000|2021-12-22 04:53:20|91496.1|91446.1|91495.6|91445.6|91496.1|91446.1|91495.5|91445.5|10
1640148810000|2021-12-22 04:53:30|91495.3|91445.3|91495.7|91445.7|91495.9|91445.9|91495.3|91445.3|4
1640148820000|2021-12-22 04:53:40|91495.8|91445.8|91495.2|91445.2|91496.1|91446.1|91495.1|91445.1|16
1640148830000|2021-12-22 04:53:50|91495.3|91445.3|91495.4|91445.4|91496.6|91446.6|91495.2|91445.2|16
1640148840000|2021-12-22 04:54:00|91495.3|91445.3|91495.2|91445.2|91495.8|91445.8|91494.3|91444.3|14
1640148850000|2021-12-22 04:54:10|91495|91445|91495.3|91445.3|91495.3|91445.3|91494.4|91444.4|11
1640148860000|2021-12-22 04:54:20|91495.2|91445.2|91495.3|91445.3|91495.5|91445.5|91495.2|91445.2|4
1640148870000|2021-12-22 04:54:30|91495.2|91445.2|91495.5|91445.5|91495.7|91445.7|91495.1|91445.1|12
1640148880000|2021-12-22 04:54:40|91495.4|91445.4|91495.2|91445.2|91495.7|91445.7|91495.2|91445.2|7
1640148890000|2021-12-22 04:54:50|91495.3|91445.3|91495.2|91445.2|91495.3|91445.3|91495.2|91445.2|4
1640148900000|2021-12-22 04:55:00|91493.4|91443.4|91497.6|91447.6|91497.9|91447.9|91493.4|91443.4|11
1640148910000|2021-12-22 04:55:10|91497.1|91447.1|91497.4|91447.4|91499.1|91449.1|91497.1|91447.1|16
1640148920000|2021-12-22 04:55:20|91497.3|91447.3|91498.4|91448.4|91498.4|91448.4|91497.2|91447.2|6
1640148930000|2021-12-22 04:55:30|91498|91448|91498.3|91448.3|91498.3|91448.3|91498|91448|6
1640148940000|2021-12-22 04:55:40|91498.5|91448.5|91496.5|91446.5|91498.5|91448.5|91496.3|91446.3|5
1640148950000|2021-12-22 04:55:50|91496.7|91446.7|91496.9|91446.9|91507|91448.6|91496.5|91435.6|10
1640148960000|2021-12-22 04:56:00|91497.2|91447.2|91496.1|91446.1|91497.4|91447.4|91495.8|91445.8|10
1640148970000|2021-12-22 04:56:10|91496.4|91446.4|91497.6|91447.6|91497.8|91447.8|91496.4|91446.4|7
1640148980000|2021-12-22 04:56:20|91497.5|91447.5|91497.8|91447.8|91497.8|91447.8|91497.5|91447.5|2
1640148990000|2021-12-22 04:56:30|91496.6|91446.6|91497|91447|91497.2|91447.2|91496.6|91446.6|5
1640149010000|2021-12-22 04:56:50|91495.3|91445.3|91509.5|91431.7|91509.5|91445.3|91495.3|91428.4|6
1640149020000|2021-12-22 04:57:00|91497.7|91431|91496.7|91446.7|91497.7|91447.7|91496.3|91431|11
1640149030000|2021-12-22 04:57:10|91496.8|91446.8|91495.5|91445.5|91497.9|91447.9|91495.3|91445.3|12
1640149040000|2021-12-22 04:57:20|91493.7|91443.7|91494.5|91444.5|91495.1|91445.1|91490.5|91440.5|14
1640149050000|2021-12-22 04:57:30|91494.7|91444.7|91495|91445|91495.2|91445.2|91493.6|91443.6|18
1640149060000|2021-12-22 04:57:40|91495.3|91445.3|91493.2|91443.2|91495.3|91445.3|91491.6|91441.6|18
1640149070000|2021-12-22 04:57:50|91491.5|91441.5|91495|91445|91495|91445|91491.3|91441.3|20
1640149080000|2021-12-22 04:58:00|91493.9|91443.9|91494.3|91444.3|91494.5|91444.5|91493.1|91443.1|13
1640149090000|2021-12-22 04:58:10|91494.4|91444.4|91492.6|91442.6|91495.2|91445.2|91492.1|91442.1|18
1640149100000|2021-12-22 04:58:20|91493.4|91443.4|91509.5|91429.6|91509.5|91445.3|91493.3|91428.9|9
1640149110000|2021-12-22 04:58:30|91509.8|91431.4|91493.6|91443.6|91509.8|91446.2|91493.6|91431.3|14
1640149120000|2021-12-22 04:58:40|91505.1|91432|91505|91434.6|91506.2|91445.6|91494.1|91432|9
1640149130000|2021-12-22 04:58:50|91509.3|91430.7|91493.7|91443.7|91509.3|91445.6|91492.8|91430.4|19
1640149140000|2021-12-22 04:59:00|91494.1|91444.1|91491.4|91441.4|91494.2|91444.2|91490.7|91440.7|23
1640149150000|2021-12-22 04:59:10|91491.1|91441.1|91485.8|91435.8|91491.1|91441.1|91482.2|91432.2|20
1640149160000|2021-12-22 04:59:20|91484.9|91434.9|91486|91436|91486.5|91436.5|91482.6|91432.6|14
1640149170000|2021-12-22 04:59:30|91486.2|91436.2|91482|91432|91487.9|91437.9|91481.3|91431.3|15
1640149180000|2021-12-22 04:59:40|91481.8|91431.8|91482.9|91432.9|91482.9|91432.9|91479|91429|13
1640149190000|2021-12-22 04:59:50|91482.5|91432.5|91483.6|91433.6|91483.6|91433.6|91481.7|91431.7|23
1640149200000|2021-12-22 05:00:00|91495.8|91424.2|91483.9|91433.9|91495.8|91435.1|91481.1|91424.2|31
1640149210000|2021-12-22 05:00:10|91484.4|91434.4|91484.6|91434.6|91484.7|91434.7|91482.3|91432.3|17
1640149220000|2021-12-22 05:00:20|91484.3|91434.3|91482.7|91432.7|91485.3|91435.3|91481.3|91431.3|24
1640149230000|2021-12-22 05:00:30|91482|91432|91489.5|91439.5|91489.9|91439.9|91482|91432|23
1640149240000|2021-12-22 05:00:40|91485.8|91435.8|91488.8|91438.8|91489.9|91439.9|91485.8|91435.8|21
1640149250000|2021-12-22 05:00:50|91487.7|91437.7|91490.6|91440.6|91490.8|91440.8|91487.2|91437.2|24
1640149260000|2021-12-22 05:01:00|91490.7|91440.7|91484.3|91434.3|91490.8|91440.8|91482.9|91432.9|22
1640149270000|2021-12-22 05:01:10|91485.4|91435.4|91483.9|91433.9|91485.4|91435.4|91482|91432|16
1640149280000|2021-12-22 05:01:20|91484.6|91434.6|91482.9|91432.9|91485.5|91435.5|91480.5|91430.5|17
1640149290000|2021-12-22 05:01:30|91485.7|91435.7|91483.3|91433.3|91496|91435.7|91483.3|91424.9|15
1640149300000|2021-12-22 05:01:40|91482.5|91432.5|91486.8|91436.8|91486.8|91436.8|91482.5|91432.5|10
1640149310000|2021-12-22 05:01:50|91486.6|91436.6|91483.6|91433.6|91486.6|91436.6|91483.3|91433.3|13
1640149320000|2021-12-22 05:02:00|91483.4|91433.4|91484.4|91434.4|91485.1|91435.1|91483.1|91433.1|22
1640149330000|2021-12-22 05:02:10|91484.5|91434.5|91483.9|91433.9|91484.7|91434.7|91483|91433|16
1640149340000|2021-12-22 05:02:20|91484.3|91434.3|91484.6|91434.6|91484.8|91434.8|91483.6|91433.6|23
1640149350000|2021-12-22 05:02:30|91484.5|91434.5|91485.1|91435.1|91485.2|91435.2|91483.7|91433.7|15
1640149360000|2021-12-22 05:02:40|91484.7|91434.7|91484.8|91434.8|91485.6|91435.6|91484.1|91434.1|25
1640149370000|2021-12-22 05:02:50|91484.6|91434.6|91483.5|91433.5|91484.9|91434.9|91483.5|91433.5|12
1640149380000|2021-12-22 05:03:00|91483.6|91433.6|91482.3|91432.3|91485.5|91435.5|91482|91432|25
1640149390000|2021-12-22 05:03:10|91482.2|91432.2|91483.8|91433.8|91483.8|91433.8|91482.2|91432.2|13
1640149400000|2021-12-22 05:03:20|91483.4|91433.4|91484.7|91434.7|91485.2|91435.2|91481.7|91431.7|27
1640149410000|2021-12-22 05:03:30|91484.4|91434.4|91484.4|91434.4|91485.3|91435.3|91484.3|91434.3|16
1640149420000|2021-12-22 05:03:40|91485.1|91435.1|91483.9|91433.9|91485.1|91435.1|91483.6|91433.6|31
1640149430000|2021-12-22 05:03:50|91483.8|91433.8|91480.8|91430.8|91484.2|91434.2|91480.7|91430.7|34
1640149440000|2021-12-22 05:04:00|91481.5|91431.5|91479.9|91429.9|91482.5|91432.5|91479.8|91429.8|23
1640149450000|2021-12-22 05:04:10|91480.7|91430.7|91479.6|91429.6|91480.7|91430.7|91478.6|91428.6|20
1640149460000|2021-12-22 05:04:20|91479.9|91429.9|91479.7|91429.7|91479.9|91429.9|91478.6|91428.6|30
1640149470000|2021-12-22 05:04:30|91479.6|91429.6|91480.2|91430.2|91481.2|91431.2|91479.6|91429.6|22
1640149480000|2021-12-22 05:04:40|91480.3|91430.3|91480.9|91430.9|91481.5|91431.5|91480.3|91430.3|20
1640149490000|2021-12-22 05:04:50|91480.7|91430.7|91479.9|91429.9|91481.3|91431.3|91479.9|91429.9|22
1640149500000|2021-12-22 05:05:00|91479.6|91429.6|91477.8|91427.8|91481.8|91431.8|91477.8|91427.8|20
1640149510000|2021-12-22 05:05:10|91476.8|91426.8|91481.1|91431.1|91481.2|91431.2|91476.8|91426.8|29
1640149520000|2021-12-22 05:05:20|91481|91431|91480.9|91430.9|91482|91432|91480.4|91430.4|26
1640149530000|2021-12-22 05:05:30|91480.5|91430.5|91480.7|91430.7|91481.2|91431.2|91480.3|91430.3|15
1640149540000|2021-12-22 05:05:40|91480.5|91430.5|91480.5|91430.5|91482.5|91432.5|91480|91430|22
1640149550000|2021-12-22 05:05:50|91480.4|91430.4|91478.5|91428.5|91480.8|91430.8|91478.2|91428.2|24
1640149560000|2021-12-22 05:06:00|91478.6|91428.6|91478.4|91428.4|91480|91430|91476.9|91426.9|21
1640149570000|2021-12-22 05:06:10|91478.6|91428.6|91479.6|91429.6|91480.2|91430.2|91478.5|91428.5|27
1640149580000|2021-12-22 05:06:20|91479.5|91429.5|91479.8|91429.8|91480.2|91430.2|91479.1|91429.1|10
1640149590000|2021-12-22 05:06:30|91480|91430|91480.5|91430.5|91480.5|91430.5|91479.1|91429.1|16
1640149600000|2021-12-22 05:06:40|91480.4|91430.4|91480.2|91430.2|91481.7|91431.7|91478.3|91428.3|12
1640149610000|2021-12-22 05:06:50|91480|91430|91479.7|91429.7|91480.5|91430.5|91478.9|91428.9|21
1640149620000|2021-12-22 05:07:00|91480|91430|91482.4|91432.4|91482.8|91432.8|91480|91430|29
1640149630000|2021-12-22 05:07:10|91482.6|91432.6|91484.6|91434.6|91484.6|91434.6|91482.3|91432.3|21
1640149640000|2021-12-22 05:07:20|91484.7|91434.7|91484.8|91434.8|91484.9|91434.9|91484.7|91434.7|3
1640149650000|2021-12-22 05:07:30|91496.5|91422.2|91486.8|91436.8|91496.9|91436.8|91486|91422.2|10
1640149660000|2021-12-22 05:07:40|91486.5|91436.5|91486.1|91436.1|91486.7|91436.7|91485.9|91435.9|16
1640149670000|2021-12-22 05:07:50|91486|91436|91485.5|91435.5|91486.8|91436.8|91484.9|91434.9|21
1640149680000|2021-12-22 05:08:00|91485.4|91435.4|91485.4|91435.4|91486.6|91436.6|91485.2|91435.2|19
1640149690000|2021-12-22 05:08:10|91485.6|91435.6|91489.3|91439.3|91489.3|91439.3|91484.9|91434.9|20
1640149700000|2021-12-22 05:08:20|91489.4|91439.4|91489.1|91439.1|91489.8|91439.8|91488.3|91438.3|13
1640149710000|2021-12-22 05:08:30|91489.6|91439.6|91490|91440|91490.9|91440.9|91488.5|91438.5|25
1640149720000|2021-12-22 05:08:40|91490.3|91440.3|91489.3|91439.3|91490.3|91440.3|91489.3|91439.3|13
1640149730000|2021-12-22 05:08:50|91488.6|91438.6|91496.7|91446.7|91497.3|91447.3|91488.5|91438.5|28
1640149740000|2021-12-22 05:09:00|91496.6|91446.6|91496.7|91446.7|91497.4|91447.4|91496.2|91446.2|18
1640149750000|2021-12-22 05:09:10|91496.5|91446.5|91497.2|91447.2|91497.2|91447.2|91496.2|91446.2|13
1640149760000|2021-12-22 05:09:20|91497.8|91447.8|91505.5|91455.5|91506.8|91456.8|91497.6|91447.6|27
1640149770000|2021-12-22 05:09:30|91505.4|91455.4|91502.9|91452.9|91505.7|91455.7|91502.7|91452.7|17
1640149780000|2021-12-22 05:09:40|91503|91453|91501.6|91451.6|91503|91453|91501.6|91451.6|12
1640149790000|2021-12-22 05:09:50|91501.5|91451.5|91501.6|91451.6|91502|91452|91501.3|91451.3|16
1640149800000|2021-12-22 05:10:00|91501.4|91451.4|91501.8|91451.8|91503.2|91453.2|91501|91451|36
1640149810000|2021-12-22 05:10:10|91502|91452|91501.5|91451.5|91503|91453|91501.1|91451.1|16
1640149820000|2021-12-22 05:10:20|91501.4|91451.4|91500.9|91450.9|91501.4|91451.4|91500.5|91450.5|16
1640149830000|2021-12-22 05:10:30|91501|91451|91497.9|91447.9|91501.2|91451.2|91497.7|91447.7|12
1640149840000|2021-12-22 05:10:40|91498|91448|91500.2|91450.2|91500.3|91450.3|91498|91448|7
1640149850000|2021-12-22 05:10:50|91500.4|91450.4|91501.7|91451.7|91503.6|91453.6|91500.4|91450.4|24
1640149860000|2021-12-22 05:11:00|91501.8|91451.8|91499.7|91449.7|91501.8|91451.8|91499.7|91449.7|23
1640149870000|2021-12-22 05:11:10|91499.6|91449.6|91498.1|91448.1|91499.6|91449.6|91497.6|91447.6|9
1640149880000|2021-12-22 05:11:20|91498.3|91448.3|91497|91447|91501.3|91451.3|91496.8|91446.8|21
1640149890000|2021-12-22 05:11:30|91496.8|91446.8|91497.1|91447.1|91497.4|91447.4|91496.7|91446.7|10
1640149900000|2021-12-22 05:11:40|91497|91447|91497.4|91447.4|91497.5|91447.5|91496.6|91446.6|17
1640149910000|2021-12-22 05:11:50|91497.3|91447.3|91497.7|91447.7|91498|91448|91494|91444|25
1640149920000|2021-12-22 05:12:00|91497.3|91447.3|91495.7|91445.7|91497.3|91447.3|91495.3|91445.3|19
1640149930000|2021-12-22 05:12:10|91496.6|91446.6|91495|91445|91497.1|91447.1|91494.8|91444.8|15
1640149940000|2021-12-22 05:12:20|91494.9|91444.9|91494.6|91444.6|91496.1|91446.1|91493.6|91443.6|17
1640149950000|2021-12-22 05:12:30|91494|91444|91493.7|91443.7|91495.1|91445.1|91493.6|91443.6|10
1640149960000|2021-12-22 05:12:40|91493.5|91443.5|91490.3|91440.3|91493.5|91443.5|91490|91440|19
1640149970000|2021-12-22 05:12:50|91490.4|91440.4|91488.3|91438.3|91491.1|91441.1|91488.2|91438.2|20
1640149980000|2021-12-22 05:13:00|91488.2|91438.2|91489|91439|91489.3|91439.3|91488.1|91438.1|12
1640149990000|2021-12-22 05:13:10|91489.8|91439.8|91488.8|91438.8|91490.9|91440.9|91488.3|91438.3|24
1640150000000|2021-12-22 05:13:20|91488.9|91438.9|91484.6|91434.6|91489.6|91439.6|91484.6|91434.6|22
1640150010000|2021-12-22 05:13:30|91484.8|91434.8|91486.5|91436.5|91487.5|91437.5|91484.8|91434.8|10
1640150020000|2021-12-22 05:13:40|91486.6|91436.6|91484.5|91434.5|91486.6|91436.6|91484.5|91434.5|14
1640150030000|2021-12-22 05:13:50|91484.4|91434.4|91485.6|91435.6|91485.7|91435.7|91484.4|91434.4|11
1640150040000|2021-12-22 05:14:00|91485.9|91435.9|91489.5|91439.5|91489.8|91439.8|91485.2|91435.2|12
1640150050000|2021-12-22 05:14:10|91490.3|91440.3|91489.8|91439.8|91504.3|91440.4|91489|91425.2|13
1640150060000|2021-12-22 05:14:20|91489.7|91439.7|91488.6|91438.6|91489.7|91439.7|91487.9|91437.9|6
1640150070000|2021-12-22 05:14:30|91488.5|91438.5|91488.4|91438.4|91488.8|91438.8|91488.3|91438.3|9
1640150080000|2021-12-22 05:14:40|91488.8|91438.8|91488.7|91438.7|91490.4|91440.4|91488.5|91438.5|16
1640150090000|2021-12-22 05:14:50|91488.8|91438.8|91489|91439|91490.5|91440.5|91488.7|91438.7|20
1640150100000|2021-12-22 05:15:00|91489.2|91439.2|91493.8|91443.8|91494.2|91444.2|91489.2|91439.2|25
1640150110000|2021-12-22 05:15:10|91493.3|91443.3|91491.4|91441.4|91493.9|91443.9|91491.4|91441.4|6
1640150120000|2021-12-22 05:15:20|91491.8|91441.8|91493.3|91443.3|91493.7|91443.7|91491.6|91441.6|17
1640150130000|2021-12-22 05:15:30|91493.4|91443.4|91493.3|91443.3|91493.5|91443.5|91492.4|91442.4|21
1640150140000|2021-12-22 05:15:40|91493.1|91443.1|91492.7|91442.7|91493.4|91443.4|91492.7|91442.7|8
1640150150000|2021-12-22 05:15:50|91492.8|91442.8|91493.3|91443.3|91493.3|91443.3|91492.8|91442.8|6
1640150160000|2021-12-22 05:16:00|91493.2|91443.2|91491.4|91441.4|91493.6|91443.6|91488.7|91438.7|19
1640150170000|2021-12-22 05:16:10|91492.1|91442.1|91491|91441|91492.1|91442.1|91490.6|91440.6|11
1640150180000|2021-12-22 05:16:20|91491.6|91441.6|91491.4|91441.4|91492.2|91442.2|91491.4|91441.4|15
1640150190000|2021-12-22 05:16:30|91492.6|91442.6|91497.4|91447.4|91497.4|91447.4|91492.6|91442.6|23
1640150200000|2021-12-22 05:16:40|91497.3|91447.3|91499.1|91449.1|91499.3|91449.3|91496.6|91446.6|15
1640150210000|2021-12-22 05:16:50|91500.9|91450.9|91501.1|91451.1|91501.6|91451.6|91499.8|91449.8|23
1640150220000|2021-12-22 05:17:00|91500.7|91450.7|91499.9|91449.9|91501.2|91451.2|91499.4|91449.4|22
1640150230000|2021-12-22 05:17:10|91499.7|91449.7|91499.6|91449.6|91499.7|91449.7|91498.2|91448.2|13
1640150240000|2021-12-22 05:17:20|91499.4|91449.4|91499.4|91449.4|91500|91450|91498.8|91448.8|12
1640150250000|2021-12-22 05:17:30|91499.2|91449.2|91497.9|91447.9|91499.2|91449.2|91497.8|91447.8|10
1640150260000|2021-12-22 05:17:40|91497.8|91447.8|91497.8|91447.8|91498.1|91448.1|91495.5|91445.5|15
1640150270000|2021-12-22 05:17:50|91497.6|91447.6|91497.7|91447.7|91497.8|91447.8|91497.2|91447.2|14
1640150280000|2021-12-22 05:18:00|91497.5|91447.5|91497.7|91447.7|91497.8|91447.8|91497.2|91447.2|7
1640150290000|2021-12-22 05:18:10|91497.6|91447.6|91497.7|91447.7|91497.8|91447.8|91497.5|91447.5|6
1640150300000|2021-12-22 05:18:20|91497.4|91447.4|91497.8|91447.8|91498.2|91448.2|91497.4|91447.4|7
1640150310000|2021-12-22 05:18:30|91497.7|91447.7|91496.8|91446.8|91498.4|91448.4|91496.3|91446.3|14
1640150320000|2021-12-22 05:18:40|91497|91447|91498|91448|91498.2|91448.2|91497|91447|7
1640150330000|2021-12-22 05:18:50|91498.1|91448.1|91498.3|91448.3|91498.5|91448.5|91498.1|91448.1|10
1640150340000|2021-12-22 05:19:00|91498.2|91448.2|91498.9|91448.9|91499.2|91449.2|91498.2|91448.2|9
1640150350000|2021-12-22 05:19:10|91499.7|91449.7|91499.1|91449.1|91499.7|91449.7|91498.4|91448.4|9
1640150360000|2021-12-22 05:19:20|91498.8|91448.8|91498.5|91448.5|91499.3|91449.3|91498.4|91448.4|8
1640150370000|2021-12-22 05:19:30|91498.7|91448.7|91498.3|91448.3|91498.8|91448.8|91497.5|91447.5|10
1640150380000|2021-12-22 05:19:40|91498.5|91448.5|91497.3|91447.3|91498.5|91448.5|91497.2|91447.2|11
1640150390000|2021-12-22 05:19:50|91497.2|91447.2|91497.9|91447.9|91498|91448|91497.2|91447.2|8
1640150400000|2021-12-22 05:20:00|91498.4|91448.4|91499.6|91449.6|91499.9|91449.9|91498.4|91448.4|10
1640150410000|2021-12-22 05:20:10|91499.5|91449.5|91497.1|91447.1|91500.2|91450.2|91497|91447|12
1640150420000|2021-12-22 05:20:20|91497.4|91447.4|91497.8|91447.8|91499.7|91449.7|91496.4|91446.4|12
1640150430000|2021-12-22 05:20:30|91497.9|91447.9|91497.5|91447.5|91498.1|91448.1|91497.5|91447.5|10
1640150440000|2021-12-22 05:20:40|91497.7|91447.7|91497.3|91447.3|91498.2|91448.2|91497.3|91447.3|10
1640150450000|2021-12-22 05:20:50|91497.6|91447.6|91499.2|91449.2|91499.2|91449.2|91497.5|91447.5|14
1640150460000|2021-12-22 05:21:00|91499.3|91449.3|91496.1|91446.1|91499.3|91449.3|91495.8|91445.8|14
1640150470000|2021-12-22 05:21:10|91496|91446|91497.7|91447.7|91497.7|91447.7|91496|91446|8
1640150480000|2021-12-22 05:21:20|91495.8|91445.8|91497.7|91447.7|91497.9|91447.9|91495.8|91445.8|16
1640150490000|2021-12-22 05:21:30|91496|91446|91497.4|91447.4|91497.9|91447.9|91495.9|91445.9|17
1640150500000|2021-12-22 05:21:40|91495.8|91445.8|91496.9|91446.9|91497.6|91447.6|91495.8|91445.8|11
1640150510000|2021-12-22 05:21:50|91495.6|91445.6|91498.2|91448.2|91498.4|91448.4|91495.6|91445.6|18
1640150520000|2021-12-22 05:22:00|91498.3|91448.3|91499.3|91449.3|91499.7|91449.7|91496.3|91446.3|24
1640150530000|2021-12-22 05:22:10|91499.4|91449.4|91498.3|91448.3|91500|91450|91498.3|91448.3|14
1640150540000|2021-12-22 05:22:20|91498.6|91448.6|91499.5|91449.5|91500.8|91450.8|91498.4|91448.4|24
1640150550000|2021-12-22 05:22:30|91499.3|91449.3|91498.6|91448.6|91499.9|91449.9|91498.6|91448.6|11
1640150560000|2021-12-22 05:22:40|91499.2|91449.2|91499.2|91449.2|91499.6|91449.6|91498.8|91448.8|11
1640150570000|2021-12-22 05:22:50|91499.3|91449.3|91499.8|91449.8|91500.1|91450.1|91499|91449|13
1640150580000|2021-12-22 05:23:00|91499.7|91449.7|91498.7|91448.7|91500.3|91450.3|91498.6|91448.6|11
1640150590000|2021-12-22 05:23:10|91498.9|91448.9|91498.7|91448.7|91499.7|91449.7|91497.8|91447.8|17
1640150600000|2021-12-22 05:23:20|91498.9|91448.9|91499.2|91449.2|91499.2|91449.2|91498.5|91448.5|12
1640150610000|2021-12-22 05:23:30|91499.4|91449.4|91498.8|91448.8|91500|91450|91498.8|91448.8|11
1640150620000|2021-12-22 05:23:40|91498.9|91448.9|91499.3|91449.3|91499.3|91449.3|91498.8|91448.8|8
1640150630000|2021-12-22 05:23:50|91498.8|91448.8|91498.9|91448.9|91499.9|91449.9|91498.8|91448.8|10
1640150640000|2021-12-22 05:24:00|91498.8|91448.8|91499.2|91449.2|91500.5|91450.5|91498.3|91448.3|23
1640150650000|2021-12-22 05:24:10|91499.5|91449.5|91499.3|91449.3|91499.7|91449.7|91499.3|91449.3|11
1640150660000|2021-12-22 05:24:20|91499.2|91449.2|91500.2|91450.2|91500.4|91450.4|91499.2|91449.2|10
1640150670000|2021-12-22 05:24:30|91500.1|91450.1|91500.9|91450.9|91500.9|91450.9|91500.1|91450.1|3
1640150680000|2021-12-22 05:24:40|91500.7|91450.7|91500.3|91450.3|91500.7|91450.7|91499.8|91449.8|5
1640150690000|2021-12-22 05:24:50|91500.5|91450.5|91500.1|91450.1|91500.8|91450.8|91499.9|91449.9|13
1640150700000|2021-12-22 05:25:00|91500.3|91450.3|91499.6|91449.6|91501.2|91451.2|91499.4|91449.4|21
1640150710000|2021-12-22 05:25:10|91499.5|91449.5|91500.7|91450.7|91500.7|91450.7|91499.5|91449.5|8
1640150720000|2021-12-22 05:25:20|91500.5|91450.5|91499.4|91449.4|91500.7|91450.7|91499.4|91449.4|8
1640150730000|2021-12-22 05:25:30|91499.3|91449.3|91499.3|91449.3|91499.4|91449.4|91498.8|91448.8|13
1640150740000|2021-12-22 05:25:40|91499.5|91449.5|91500.3|91450.3|91500.3|91450.3|91499.5|91449.5|11
1640150750000|2021-12-22 05:25:50|91500.4|91450.4|91499.5|91449.5|91500.4|91450.4|91498.9|91448.9|7
1640150760000|2021-12-22 05:26:00|91499.8|91449.8|91500.4|91450.4|91501.2|91451.2|91499.7|91449.7|13
1640150770000|2021-12-22 05:26:10|91500.6|91450.6|91500.8|91450.8|91501.4|91451.4|91499.8|91449.8|25
1640150780000|2021-12-22 05:26:20|91500.6|91450.6|91500.6|91450.6|91501.1|91451.1|91500.4|91450.4|12
1640150790000|2021-12-22 05:26:30|91501.3|91451.3|91501.7|91451.7|91501.8|91451.8|91500.3|91450.3|22
1640150800000|2021-12-22 05:26:40|91501.8|91451.8|91502.2|91452.2|91502.4|91452.4|91501.3|91451.3|12
1640150810000|2021-12-22 05:26:50|91502.4|91452.4|91510.6|91460.6|91511.9|91461.9|91502.4|91452.4|20
1640150820000|2021-12-22 05:27:00|91510.3|91460.3|91512.2|91462.2|91512.4|91462.4|91510.1|91460.1|18
1640150830000|2021-12-22 05:27:10|91512|91462|91512.5|91462.5|91513|91463|91512|91462|14
1640150840000|2021-12-22 05:27:20|91512.4|91462.4|91510.4|91460.4|91512.5|91462.5|91510.2|91460.2|17
1640150850000|2021-12-22 05:27:30|91510.5|91460.5|91511.9|91461.9|91512|91462|91510.1|91460.1|21
1640150860000|2021-12-22 05:27:40|91511.8|91461.8|91511.9|91461.9|91511.9|91461.9|91510.5|91460.5|17
1640150870000|2021-12-22 05:27:50|91511.7|91461.7|91516.2|91466.2|91517.6|91467.6|91511.5|91461.5|27
1640150880000|2021-12-22 05:28:00|91516.6|91466.6|91517.5|91467.5|91517.7|91467.7|91516.2|91466.2|17
1640150890000|2021-12-22 05:28:10|91517.4|91467.4|91517.3|91467.3|91518.6|91468.6|91517.3|91467.3|13
1640150900000|2021-12-22 05:28:20|91517.4|91467.4|91517.5|91467.5|91517.9|91467.9|91517.3|91467.3|7
1640150910000|2021-12-22 05:28:30|91517.8|91467.8|91517.9|91467.9|91518.5|91468.5|91517.6|91467.6|7
1640150920000|2021-12-22 05:28:40|91517.6|91467.6|91518.4|91468.4|91518.7|91468.7|91517.4|91467.4|10
1640150930000|2021-12-22 05:28:50|91518.5|91468.5|91517.7|91467.7|91518.5|91468.5|91517.1|91467.1|8
1640150940000|2021-12-22 05:29:00|91518.8|91468.8|91513.6|91463.6|91518.8|91468.8|91513.1|91463.1|23
1640150950000|2021-12-22 05:29:10|91513.7|91463.7|91516.8|91466.8|91517|91467|91512.6|91462.6|17
1640150960000|2021-12-22 05:29:20|91517.9|91467.9|91519.2|91469.2|91519.4|91469.4|91517.8|91467.8|10
1640150970000|2021-12-22 05:29:30|91521|91471|91517.6|91467.6|91521|91471|91517.2|91467.2|16
1640150980000|2021-12-22 05:29:40|91518.8|91468.8|91514.5|91464.5|91519.2|91469.2|91514.1|91464.1|17
1640150990000|2021-12-22 05:29:50|91517.2|91467.2|91519.5|91469.5|91520|91470|91516.1|91466.1|28
1640151000000|2021-12-22 05:30:00|91519.4|91469.4|91519|91469|91520.9|91470.9|91517.3|91467.3|26
1640151010000|2021-12-22 05:30:10|91518|91468|91518.4|91468.4|91518.6|91468.6|91517.8|91467.8|18
1640151020000|2021-12-22 05:30:20|91518.5|91468.5|91516.6|91466.6|91520.5|91470.5|91516.2|91466.2|23
1640151030000|2021-12-22 05:30:30|91516.3|91466.3|91518.6|91468.6|91519.1|91469.1|91516.3|91466.3|20
1640151040000|2021-12-22 05:30:40|91518.9|91468.9|91518.5|91468.5|91519.8|91469.8|91517.9|91467.9|19
1640151050000|2021-12-22 05:30:50|91518.8|91468.8|91520.1|91470.1|91520.6|91470.6|91517.1|91467.1|17
1640151060000|2021-12-22 05:31:00|91520.3|91470.3|91523.5|91473.5|91523.5|91473.5|91519.9|91469.9|26
1640151070000|2021-12-22 05:31:10|91523.6|91473.6|91524.3|91474.3|91526|91476|91523.4|91473.4|29
1640151080000|2021-12-22 05:31:20|91525.7|91475.7|91525.1|91475.1|91526.2|91476.2|91524.3|91474.3|23
1640151090000|2021-12-22 05:31:30|91525.4|91475.4|91529.1|91479.1|91529.1|91479.1|91525.2|91475.2|27
1640151100000|2021-12-22 05:31:40|91529.2|91479.2|91530|91480|91530.5|91480.5|91529.2|91479.2|25
1640151110000|2021-12-22 05:31:50|91530.6|91480.6|91525.1|91475.1|91530.6|91480.6|91525.1|91475.1|21
1640151120000|2021-12-22 05:32:00|91524.3|91474.3|91529.9|91479.9|91530.3|91480.3|91524.3|91474.3|34
1640151130000|2021-12-22 05:32:10|91530|91480|91530.7|91480.7|91530.7|91480.7|91529.3|91479.3|18
1640151140000|2021-12-22 05:32:20|91534.8|91484.8|91533.9|91483.9|91536.5|91486.5|91533|91483|24
1640151150000|2021-12-22 05:32:30|91534.4|91484.4|91532.7|91482.7|91534.9|91484.9|91532.6|91482.6|15
1640151160000|2021-12-22 05:32:40|91533.6|91483.6|91533.4|91483.4|91533.9|91483.9|91533.4|91483.4|11
1640151170000|2021-12-22 05:32:50|91534.4|91484.4|91533.7|91483.7|91534.4|91484.4|91532.1|91482.1|11
1640151180000|2021-12-22 05:33:00|91534.5|91484.5|91533.5|91483.5|91535.4|91485.4|91533.2|91483.2|11
1640151190000|2021-12-22 05:33:10|91535|91485|91533.4|91483.4|91541.1|91485.9|91531.8|91468.9|22
1640151200000|2021-12-22 05:33:20|91533.9|91483.9|91533.4|91483.4|91534.5|91484.5|91533|91483|15
1640151210000|2021-12-22 05:33:30|91534.1|91484.1|91534.2|91484.2|91534.6|91484.6|91533.3|91483.3|14
1640151220000|2021-12-22 05:33:40|91534.8|91484.8|91533.8|91483.8|91534.8|91484.8|91533.1|91483.1|8
1640151230000|2021-12-22 05:33:50|91534.5|91484.5|91533.5|91483.5|91534.6|91484.6|91532|91482|15
1640151240000|2021-12-22 05:34:00|91535.6|91485.6|91533|91483|91535.6|91485.6|91532.3|91482.3|20
1640151250000|2021-12-22 05:34:10|91533.6|91483.6|91534.7|91484.7|91534.7|91484.7|91533|91483|14
1640151260000|2021-12-22 05:34:20|91535.4|91485.4|91535.2|91485.2|91536.4|91486.4|91534.3|91484.3|18
1640151270000|2021-12-22 05:34:30|91536.1|91486.1|91534.4|91484.4|91536.3|91486.3|91534.4|91484.4|11
1640151280000|2021-12-22 05:34:40|91535.3|91485.3|91537.3|91487.3|91537.5|91487.5|91535.3|91485.3|26
1640151290000|2021-12-22 05:34:50|91536.9|91486.9|91533.5|91483.5|91537.2|91487.2|91533.2|91483.2|20
1640151300000|2021-12-22 05:35:00|91534|91484|91533.4|91483.4|91534.3|91484.3|91531.4|91481.4|26
1640151310000|2021-12-22 05:35:10|91533.9|91483.9|91533.1|91483.1|91533.9|91483.9|91532.8|91482.8|10
1640151320000|2021-12-22 05:35:20|91533.6|91483.6|91533.6|91483.6|91533.7|91483.7|91532.8|91482.8|12
1640151330000|2021-12-22 05:35:30|91534.4|91484.4|91533.3|91483.3|91534.6|91484.6|91532.5|91482.5|11
1640151340000|2021-12-22 05:35:40|91533|91483|91534.2|91484.2|91535.2|91485.2|91530|91480|20
1640151350000|2021-12-22 05:35:50|91535.9|91485.9|91531.3|91481.3|91535.9|91485.9|91531.1|91481.1|17
1640151360000|2021-12-22 05:36:00|91532.9|91482.9|91532.5|91482.5|91534.4|91484.4|91532.1|91482.1|15
1640151370000|2021-12-22 05:36:10|91534.1|91484.1|91533.2|91483.2|91534.1|91484.1|91532.4|91482.4|29
1640151380000|2021-12-22 05:36:20|91530.9|91480.9|91533.6|91483.6|91534.5|91484.5|91530.9|91480.9|12
1640151390000|2021-12-22 05:36:30|91529.9|91479.9|91533|91483|91533.3|91483.3|91529.9|91479.9|12
1640151400000|2021-12-22 05:36:40|91529.5|91479.5|91533.1|91483.1|91533.1|91483.1|91529.5|91479.5|17
1640151410000|2021-12-22 05:36:50|91529.9|91479.9|91530.1|91480.1|91530.7|91480.7|91528.6|91478.6|18
1640151420000|2021-12-22 05:37:00|91527.9|91477.9|91532.7|91482.7|91532.8|91482.8|91527.8|91477.8|10
1640151430000|2021-12-22 05:37:10|91533.4|91483.4|91534.9|91484.9|91535|91485|91532.8|91482.8|20
1640151440000|2021-12-22 05:37:20|91532.6|91482.6|91533.5|91483.5|91536.3|91486.3|91532.6|91482.6|13
1640151450000|2021-12-22 05:37:30|91536.6|91486.6|91535.1|91485.1|91537.1|91487.1|91534.4|91484.4|15
1640151460000|2021-12-22 05:37:40|91535.8|91485.8|91531.4|91481.4|91535.8|91485.8|91530.6|91480.6|25
1640151470000|2021-12-22 05:37:50|91529.8|91479.8|91533.8|91483.8|91533.8|91483.8|91529.2|91479.2|21
1640151480000|2021-12-22 05:38:00|91531.2|91481.2|91532.4|91482.4|91533.1|91483.1|91531.2|91481.2|22
1640151490000|2021-12-22 05:38:10|91530.7|91480.7|91534.5|91484.5|91535.9|91485.9|91530.7|91480.7|21
1640151500000|2021-12-22 05:38:20|91529.7|91479.7|91535.4|91485.4|91536|91486|91529.7|91479.7|9
1640151510000|2021-12-22 05:38:30|91537.1|91487.1|91534.3|91484.3|91537.1|91487.1|91533.6|91483.6|13
1640151520000|2021-12-22 05:38:40|91536|91486|91534.7|91484.7|91536.4|91486.4|91533.9|91483.9|21
1640151530000|2021-12-22 05:38:50|91536.3|91486.3|91530.9|91480.9|91536.3|91486.3|91530.7|91480.7|29
1640151540000|2021-12-22 05:39:00|91531.2|91481.2|91523.5|91473.5|91531.2|91481.2|91523.4|91473.4|30
1640151550000|2021-12-22 05:39:10|91523.3|91473.3|91525.3|91475.3|91526.7|91476.7|91523.3|91473.3|16
1640151560000|2021-12-22 05:39:20|91525.2|91475.2|91526|91476|91526.9|91476.9|91525|91475|15
1640151570000|2021-12-22 05:39:30|91525.8|91475.8|91526.6|91476.6|91527.6|91477.6|91525.4|91475.4|13
1640151580000|2021-12-22 05:39:40|91524.5|91474.5|91525.4|91475.4|91526.7|91476.7|91524.2|91474.2|23
1640151590000|2021-12-22 05:39:50|91525.5|91475.5|91524.5|91474.5|91526.5|91476.5|91524.5|91474.5|23
1640151600000|2021-12-22 05:40:00|91524.4|91474.4|91522.8|91472.8|91525.1|91475.1|91521.7|91471.7|18
1640151610000|2021-12-22 05:40:10|91522.7|91472.7|91521.5|91471.5|91523.4|91473.4|91520.8|91470.8|29
1640151620000|2021-12-22 05:40:20|91521.3|91471.3|91518.2|91468.2|91522|91472|91517.6|91467.6|35
1640151630000|2021-12-22 05:40:30|91516.3|91466.3|91515.8|91465.8|91517.1|91467.1|91514.5|91464.5|30
1640151640000|2021-12-22 05:40:40|91514.3|91464.3|91515.5|91465.5|91515.7|91465.7|91514.3|91464.3|16
1640151650000|2021-12-22 05:40:50|91514.3|91464.3|91515.5|91465.5|91516|91466|91514.3|91464.3|27
1640151660000|2021-12-22 05:41:00|91515.8|91465.8|91514.5|91464.5|91516.3|91466.3|91513.3|91463.3|24
1640151670000|2021-12-22 05:41:10|91512.8|91462.8|91521.9|91471.9|91522.3|91472.3|91512.8|91462.8|28
1640151680000|2021-12-22 05:41:20|91521.6|91471.6|91522.8|91472.8|91523.6|91473.6|91519.5|91469.5|26
1640151690000|2021-12-22 05:41:30|91520.2|91470.2|91522.6|91472.6|91523.5|91473.5|91520.2|91470.2|28
1640151700000|2021-12-22 05:41:40|91521.5|91471.5|91522.9|91472.9|91523.6|91473.6|91521.5|91471.5|14
1640151710000|2021-12-22 05:41:50|91521.3|91471.3|91524.6|91474.6|91524.8|91474.8|91521.3|91471.3|15
1640151720000|2021-12-22 05:42:00|91522.7|91472.7|91524.2|91474.2|91524.2|91474.2|91522.7|91472.7|18
1640151730000|2021-12-22 05:42:10|91522.8|91472.8|91522.7|91472.7|91523.1|91473.1|91521.5|91471.5|13
1640151740000|2021-12-22 05:42:20|91521.5|91471.5|91509.8|91459.8|91521.5|91471.5|91509.6|91459.6|37
1640151750000|2021-12-22 05:42:30|91509.9|91459.9|91510.8|91460.8|91510.8|91460.8|91509.6|91459.6|17
1640151760000|2021-12-22 05:42:40|91512.5|91462.5|91510.1|91460.1|91512.5|91462.5|91510.1|91460.1|12
1640151770000|2021-12-22 05:42:50|91511.3|91461.3|91510.8|91460.8|91512|91462|91510.6|91460.6|17
1640151780000|2021-12-22 05:43:00|91509|91459|91510.1|91460.1|91512.4|91462.4|91508.6|91458.6|22
1640151790000|2021-12-22 05:43:10|91507.3|91457.3|91507.9|91457.9|91510.8|91460.8|91507.3|91457.3|20
1640151800000|2021-12-22 05:43:20|91509.8|91459.8|91507.3|91457.3|91510.2|91460.2|91505.8|91455.8|32
1640151810000|2021-12-22 05:43:30|91505.8|91455.8|91507.1|91457.1|91509.1|91459.1|91505.8|91455.8|25
1640151820000|2021-12-22 05:43:40|91506.1|91456.1|91507.9|91457.9|91507.9|91457.9|91506.1|91456.1|21
1640151830000|2021-12-22 05:43:50|91506.4|91456.4|91509.2|91459.2|91509.2|91459.2|91506.4|91456.4|33
1640151840000|2021-12-22 05:44:00|91506.8|91456.8|91507.5|91457.5|91508.1|91458.1|91506.7|91456.7|31
1640151850000|2021-12-22 05:44:10|91505.8|91455.8|91507.7|91457.7|91508.4|91458.4|91505.8|91455.8|26
1640151860000|2021-12-22 05:44:20|91505.4|91455.4|91502.4|91452.4|91507.7|91457.7|91502.2|91452.2|36
1640151870000|2021-12-22 05:44:30|91502.3|91452.3|91504.6|91454.6|91505|91455|91502.3|91452.3|38
1640151880000|2021-12-22 05:44:40|91506|91456|91504.7|91454.7|91506.1|91456.1|91504.2|91454.2|18
1640151890000|2021-12-22 05:44:50|91506.1|91456.1|91503.9|91453.9|91506.1|91456.1|91503.9|91453.9|16
1640151900000|2021-12-22 05:45:00|91502.8|91452.8|91503.8|91453.8|91504.9|91454.9|91502.2|91452.2|28
1640151910000|2021-12-22 05:45:10|91506.3|91456.3|91504.6|91454.6|91506.3|91456.3|91503.9|91453.9|18
1640151920000|2021-12-22 05:45:20|91505.7|91455.7|91504.2|91454.2|91505.7|91455.7|91503|91453|23
1640151930000|2021-12-22 05:45:30|91507.8|91457.8|91505.1|91455.1|91507.8|91457.8|91504.7|91454.7|32
1640151940000|2021-12-22 05:45:40|91506.1|91456.1|91506|91456|91506.9|91456.9|91505.8|91455.8|12
1640151950000|2021-12-22 05:45:50|91507.1|91457.1|91504.5|91454.5|91507.1|91457.1|91503.7|91453.7|14
1640151960000|2021-12-22 05:46:00|91504.3|91454.3|91507.5|91457.5|91507.6|91457.6|91504.3|91454.3|23
1640151970000|2021-12-22 05:46:10|91511.4|91461.4|91506.7|91456.7|91511.4|91461.4|91506.7|91456.7|30
1640151980000|2021-12-22 05:46:20|91508|91458|91505.6|91455.6|91508.1|91458.1|91505.6|91455.6|20
1640151990000|2021-12-22 05:46:30|91504.1|91454.1|91508|91458|91508.7|91458.7|91504.1|91454.1|12
1640152000000|2021-12-22 05:46:40|91508.9|91458.9|91508.3|91458.3|91509.3|91459.3|91508|91458|5
1640152010000|2021-12-22 05:46:50|91509.6|91459.6|91503.2|91453.2|91510.1|91460.1|91503.2|91453.2|29
1640152020000|2021-12-22 05:47:00|91505.1|91455.1|91504.1|91454.1|91505.5|91455.5|91502.5|91452.5|31
1640152030000|2021-12-22 05:47:10|91503.9|91453.9|91502|91452|91506.6|91456.6|91500.7|91450.7|13
1640152040000|2021-12-22 05:47:20|91499.5|91449.5|91503.6|91453.6|91504.5|91454.5|91499.5|91449.5|14
1640152050000|2021-12-22 05:47:30|91504.7|91454.7|91504.5|91454.5|91505.4|91455.4|91504.2|91454.2|13
1640152060000|2021-12-22 05:47:40|91505.3|91455.3|91500|91450|91505.6|91455.6|91500|91450|35
1640152070000|2021-12-22 05:47:50|91502.3|91452.3|91500.8|91450.8|91502.8|91452.8|91499.8|91449.8|26
1640152080000|2021-12-22 05:48:00|91501.5|91451.5|91498.2|91448.2|91501.5|91451.5|91498.2|91448.2|18
1640152090000|2021-12-22 05:48:10|91500.2|91450.2|91505.3|91455.3|91505.9|91455.9|91500|91450|17
1640152100000|2021-12-22 05:48:20|91505.1|91455.1|91504.9|91454.9|91506.5|91456.5|91504.5|91454.5|28
1640152110000|2021-12-22 05:48:30|91506.4|91456.4|91505.8|91455.8|91506.7|91456.7|91505.6|91455.6|21
1640152120000|2021-12-22 05:48:40|91506.5|91456.5|91506|91456|91506.9|91456.9|91505.5|91455.5|41
1640152130000|2021-12-22 05:48:50|91506.7|91456.7|91508.8|91458.8|91509.2|91459.2|91505.5|91455.5|43
1640152140000|2021-12-22 05:49:00|91508.5|91458.5|91526.2|91449.3|91526.2|91464|91508.5|91449.3|24
1640152150000|2021-12-22 05:49:10|91512.7|91462.7|91513.3|91463.3|91513.6|91463.6|91511.7|91461.7|25
1640152160000|2021-12-22 05:49:20|91514.4|91464.4|91511.3|91461.3|91514.8|91464.8|91511.2|91461.2|26
1640152170000|2021-12-22 05:49:30|91511.4|91461.4|91508.8|91458.8|91511.9|91461.9|91507.9|91457.9|36
1640152180000|2021-12-22 05:49:40|91508.9|91458.9|91509.6|91459.6|91511.3|91461.3|91508.6|91458.6|29
1640152190000|2021-12-22 05:49:50|91509.8|91459.8|91510.2|91460.2|91512.5|91462.5|91509.8|91459.8|21
1640152200000|2021-12-22 05:50:00|91510.9|91460.9|91510.5|91460.5|91511|91461|91509.5|91459.5|18
1640152210000|2021-12-22 05:50:10|91511.5|91461.5|91510.3|91460.3|91512.3|91462.3|91510.2|91460.2|19
1640152220000|2021-12-22 05:50:20|91511.1|91461.1|91509.9|91459.9|91511.9|91461.9|91509.2|91459.2|20
1640152230000|2021-12-22 05:50:30|91510.3|91460.3|91510|91460|91510.5|91460.5|91509.4|91459.4|36
1640152240000|2021-12-22 05:50:40|91511.3|91461.3|91509|91459|91511.3|91461.3|91508.3|91458.3|15
1640152250000|2021-12-22 05:50:50|91511.5|91461.5|91509.4|91459.4|91511.7|91461.7|91507.9|91457.9|22
1640152260000|2021-12-22 05:51:00|91510.6|91460.6|91510.2|91460.2|91510.6|91460.6|91509.9|91459.9|9
1640152270000|2021-12-22 05:51:10|91510.9|91460.9|91510.2|91460.2|91511.8|91461.8|91510.1|91460.1|19
1640152280000|2021-12-22 05:51:20|91511|91461|91510.6|91460.6|91511.3|91461.3|91510.3|91460.3|13
1640152290000|2021-12-22 05:51:30|91512.1|91462.1|91510.4|91460.4|91512.3|91462.3|91509.8|91459.8|14
1640152300000|2021-12-22 05:51:40|91511.4|91461.4|91508.7|91458.7|91511.6|91461.6|91508.3|91458.3|19
1640152310000|2021-12-22 05:51:50|91511|91461|91509.7|91459.7|91511.5|91461.5|91507.7|91457.7|24
1640152320000|2021-12-22 05:52:00|91510.5|91460.5|91510.8|91460.8|91510.8|91460.8|91509.5|91459.5|18
1640152330000|2021-12-22 05:52:10|91511.6|91461.6|91509.7|91459.7|91511.6|91461.6|91509.7|91459.7|13
1640152340000|2021-12-22 05:52:20|91510.4|91460.4|91508.3|91458.3|91511|91461|91508.1|91458.1|30
1640152350000|2021-12-22 05:52:30|91510.7|91460.7|91510.1|91460.1|91511.1|91461.1|91509.5|91459.5|18
1640152360000|2021-12-22 05:52:40|91511.3|91461.3|91508|91458|91511.3|91461.3|91506.9|91456.9|13
1640152370000|2021-12-22 05:52:50|91508.8|91458.8|91510.9|91460.9|91511.1|91461.1|91508.8|91458.8|18
1640152380000|2021-12-22 05:53:00|91512|91462|91510|91460|91512.3|91462.3|91509.9|91459.9|13
1640152390000|2021-12-22 05:53:10|91508.9|91458.9|91509.4|91459.4|91509.9|91459.9|91508.3|91458.3|11
1640152400000|2021-12-22 05:53:20|91507.1|91457.1|91511.9|91461.9|91512.2|91462.2|91507.1|91457.1|16
1640152410000|2021-12-22 05:53:30|91518.9|91443.3|91509.8|91459.8|91518.9|91461|91506.5|91443.3|20
1640152420000|2021-12-22 05:53:40|91507.4|91457.4|91508.2|91458.2|91510.1|91460.1|91506.4|91456.4|26
1640152430000|2021-12-22 05:53:50|91508.7|91458.7|91499.3|91449.3|91508.7|91458.7|91499.3|91449.3|50
1640152440000|2021-12-22 05:54:00|91498.1|91448.1|91498.2|91448.2|91498.8|91448.8|91497.7|91447.7|26
1640152450000|2021-12-22 05:54:10|91495.8|91445.8|91500|91450|91500.5|91450.5|91495.8|91445.8|13
1640152460000|2021-12-22 05:54:20|91501.1|91451.1|91499.3|91449.3|91501.4|91451.4|91497.4|91447.4|30
1640152470000|2021-12-22 05:54:30|91496.9|91446.9|91500.7|91450.7|91501.3|91451.3|91496.9|91446.9|19
1640152480000|2021-12-22 05:54:40|91496.6|91446.6|91499.5|91449.5|91511.5|91449.7|91496.3|91432.9|14
1640152490000|2021-12-22 05:54:50|91501.5|91451.5|91497.3|91447.3|91501.5|91451.5|91496.4|91446.4|23
1640152500000|2021-12-22 05:55:00|91497.9|91447.9|91497.5|91447.5|91497.9|91447.9|91496.8|91446.8|19
1640152510000|2021-12-22 05:55:10|91495.9|91445.9|91500.5|91450.5|91500.5|91450.5|91495.9|91445.9|21
1640152520000|2021-12-22 05:55:20|91497.9|91447.9|91500.9|91450.9|91501|91451|91497.9|91447.9|16
1640152530000|2021-12-22 05:55:30|91501.7|91451.7|91501.7|91451.7|91502.5|91452.5|91500.6|91450.6|27
1640152540000|2021-12-22 05:55:40|91502.8|91452.8|91499.5|91449.5|91502.8|91452.8|91499.5|91449.5|15
1640152550000|2021-12-22 05:55:50|91500.2|91450.2|91504.2|91454.2|91504.2|91454.2|91500|91450|25
1640152560000|2021-12-22 05:56:00|91503.7|91453.7|91504.8|91454.8|91505.8|91455.8|91503.7|91453.7|23
1640152570000|2021-12-22 05:56:10|91505.7|91455.7|91504.7|91454.7|91505.7|91455.7|91504.6|91454.6|22
1640152580000|2021-12-22 05:56:20|91505.7|91455.7|91503.9|91453.9|91506.4|91456.4|91503.3|91453.3|29
1640152590000|2021-12-22 05:56:30|91506.1|91456.1|91496.1|91446.1|91506.4|91456.4|91495.8|91445.8|22
1640152600000|2021-12-22 05:56:40|91497.2|91447.2|91496.1|91446.1|91497.2|91447.2|91493.2|91443.2|13
1640152610000|2021-12-22 05:56:50|91496.2|91446.2|91496.2|91446.2|91496.8|91446.8|91495.7|91445.7|13
1640152620000|2021-12-22 05:57:00|91495.8|91445.8|91497.6|91447.6|91498.9|91448.9|91495.8|91445.8|11
1640152630000|2021-12-22 05:57:10|91498.1|91448.1|91498.8|91448.8|91498.8|91448.8|91496.4|91446.4|15
1640152640000|2021-12-22 05:57:20|91498.4|91448.4|91499.7|91449.7|91499.7|91449.7|91497.3|91447.3|11
1640152650000|2021-12-22 05:57:30|91498.8|91448.8|91495.3|91445.3|91499.6|91449.6|91495.3|91445.3|16
1640152660000|2021-12-22 05:57:40|91495.2|91445.2|91494.2|91444.2|91495.7|91445.7|91494.2|91444.2|13
1640152670000|2021-12-22 05:57:50|91494.5|91444.5|91496.3|91446.3|91497.2|91447.2|91494.5|91444.5|16
1640152680000|2021-12-22 05:58:00|91496.5|91446.5|91497.2|91447.2|91497.2|91447.2|91493.9|91443.9|25
1640152690000|2021-12-22 05:58:10|91497.3|91447.3|91497.7|91447.7|91498.1|91448.1|91496.7|91446.7|18
1640152700000|2021-12-22 05:58:20|91496.9|91446.9|91500.9|91450.9|91502.1|91452.1|91496.9|91446.9|15
1640152710000|2021-12-22 05:58:30|91501.2|91451.2|91500.2|91450.2|91501.2|91451.2|91498.6|91448.6|22
1640152720000|2021-12-22 05:58:40|91500.4|91450.4|91500.6|91450.6|91501.6|91451.6|91500.2|91450.2|18
1640152730000|2021-12-22 05:58:50|91500.8|91450.8|91501.8|91451.8|91502.5|91452.5|91500.7|91450.7|13
1640152740000|2021-12-22 05:59:00|91501.6|91451.6|91501|91451|91502.8|91452.8|91500.6|91450.6|20
1640152750000|2021-12-22 05:59:10|91500.4|91450.4|91499.9|91449.9|91503.8|91453.8|91499.2|91449.2|17
1640152760000|2021-12-22 05:59:20|91500|91450|91501.2|91451.2|91501.7|91451.7|91500|91450|13
1640152770000|2021-12-22 05:59:30|91501.4|91451.4|91500.7|91450.7|91502.4|91452.4|91500.5|91450.5|19
1640152780000|2021-12-22 05:59:40|91500.6|91450.6|91501|91451|91501.3|91451.3|91500.4|91450.4|9
1640152790000|2021-12-22 05:59:50|91500.6|91450.6|91502.6|91452.6|91502.6|91452.6|91499.9|91449.9|17
1640152800000|2021-12-22 06:00:00|91505.4|91455.4|91507.4|91457.4|91509.1|91459.1|91502.1|91452.1|35
1640152810000|2021-12-22 06:00:10|91507.2|91457.2|91507|91457|91514.2|91464.2|91505.2|91455.2|33
1640152820000|2021-12-22 06:00:20|91506.7|91456.7|91512.6|91462.6|91516.9|91466.9|91506.7|91456.7|32
1640152830000|2021-12-22 06:00:30|91512.4|91462.4|91515.9|91465.9|91516.6|91466.6|91512|91462|29
1640152840000|2021-12-22 06:00:40|91515.6|91465.6|91519.1|91469.1|91519.1|91469.1|91511.5|91461.5|32
1640152850000|2021-12-22 06:00:50|91518.1|91468.1|91509.9|91459.9|91518.1|91468.1|91509.9|91459.9|13
1640152860000|2021-12-22 06:01:00|91510.2|91460.2|91509.5|91459.5|91515.5|91465.5|91509.4|91459.4|25
1640152870000|2021-12-22 06:01:10|91509|91459|91512.1|91462.1|91513.6|91463.6|91508.9|91458.9|15
1640152880000|2021-12-22 06:01:20|91511.4|91461.4|91510.3|91460.3|91511.4|91461.4|91510|91460|5
1640152890000|2021-12-22 06:01:30|91511.9|91461.9|91505.8|91455.8|91513.9|91463.9|91505.8|91455.8|9
1640152900000|2021-12-22 06:01:40|91513.3|91463.3|91506|91456|91513.3|91463.3|91505.6|91455.6|19
1640152910000|2021-12-22 06:01:50|91505.3|91455.3|91505.9|91455.9|91510.6|91460.6|91504.6|91454.6|25
1640152920000|2021-12-22 06:02:00|91506.1|91456.1|91506|91456|91506.3|91456.3|91505.5|91455.5|13
1640152930000|2021-12-22 06:02:10|91505.8|91455.8|91509.8|91459.8|91511.7|91461.7|91505|91455|15
1640152940000|2021-12-22 06:02:20|91510.1|91460.1|91514.4|91464.4|91514.4|91464.4|91510.1|91460.1|13
1640152950000|2021-12-22 06:02:30|91513|91463|91504.8|91454.8|91513|91463|91502.9|91452.9|15
1640152960000|2021-12-22 06:02:40|91505|91455|91504|91454|91505|91455|91500.9|91450.9|9
1640152970000|2021-12-22 06:02:50|91503.7|91453.7|91504.1|91454.1|91506.3|91456.3|91500|91450|14
1640152980000|2021-12-22 06:03:00|91504|91454|91504|91454|91504.5|91454.5|91502.1|91452.1|16
1640152990000|2021-12-22 06:03:10|91504.2|91454.2|91503.9|91453.9|91504.7|91454.7|91503|91453|16
1640153000000|2021-12-22 06:03:20|91504|91454|91502.8|91452.8|91504|91454|91502.2|91452.2|9
1640153010000|2021-12-22 06:03:30|91503.1|91453.1|91504.8|91454.8|91505.2|91455.2|91501|91451|22
1640153020000|2021-12-22 06:03:40|91505.1|91455.1|91513.1|91463.1|91515.3|91465.3|91504.7|91454.7|25
1640153030000|2021-12-22 06:03:50|91512.7|91462.7|91512.7|91462.7|91516.4|91466.4|91512|91462|24
1640153040000|2021-12-22 06:04:00|91513.1|91463.1|91513.9|91463.9|91518.2|91468.2|91512.8|91462.8|37
1640153050000|2021-12-22 06:04:10|91513.7|91463.7|91515.4|91465.4|91520.5|91470.5|91513|91463|25
1640153060000|2021-12-22 06:04:20|91515.6|91465.6|91516|91466|91519.7|91469.7|91514.7|91464.7|29
1640153070000|2021-12-22 06:04:30|91515.7|91465.7|91518.1|91468.1|91519.5|91469.5|91513.5|91463.5|29
1640153080000|2021-12-22 06:04:40|91519.1|91469.1|91523.2|91473.2|91523.6|91473.6|91517.3|91467.3|20
1640153090000|2021-12-22 06:04:50|91523.3|91473.3|91520.6|91470.6|91525.6|91475.6|91519.9|91469.9|40
1640153100000|2021-12-22 06:05:00|91521|91471|91521.8|91471.8|91522.2|91472.2|91520|91470|34
1640153110000|2021-12-22 06:05:10|91521.7|91471.7|91523.5|91473.5|91523.5|91473.5|91521.3|91471.3|12
1640153120000|2021-12-22 06:05:20|91522.3|91472.3|91517.3|91467.3|91523.1|91473.1|91514.7|91464.7|29
1640153130000|2021-12-22 06:05:30|91518.6|91468.6|91521.4|91471.4|91521.4|91471.4|91518.6|91468.6|30
1640153140000|2021-12-22 06:05:40|91521|91471|91521.9|91471.9|91522.2|91472.2|91519.8|91469.8|11
1640153150000|2021-12-22 06:05:50|91521|91471|91517.4|91467.4|91522.1|91472.1|91516.9|91466.9|17
1640153160000|2021-12-22 06:06:00|91517.3|91467.3|91522.3|91472.3|91523.3|91473.3|91516.5|91466.5|16
1640153170000|2021-12-22 06:06:10|91521.6|91471.6|91522.3|91472.3|91522.3|91472.3|91517|91467|17
1640153180000|2021-12-22 06:06:20|91520|91470|91518.2|91468.2|91524.4|91474.4|91516.5|91466.5|24
1640153190000|2021-12-22 06:06:30|91518.4|91468.4|91519.2|91469.2|91520|91470|91518.4|91468.4|17
1640153200000|2021-12-22 06:06:40|91518.9|91468.9|91524.1|91474.1|91526.1|91476.1|91518.9|91468.9|23
1640153210000|2021-12-22 06:06:50|91523.3|91473.3|91522.5|91472.5|91523.9|91473.9|91521.3|91471.3|18
1640153220000|2021-12-22 06:07:00|91521.5|91471.5|91521.4|91471.4|91521.7|91471.7|91520.4|91470.4|11
1640153230000|2021-12-22 06:07:10|91522|91472|91523.8|91473.8|91524.8|91474.8|91521.1|91471.1|15
1640153240000|2021-12-22 06:07:20|91522.6|91472.6|91526.2|91476.2|91531|91481|91522.1|91472.1|38
1640153250000|2021-12-22 06:07:30|91529.3|91479.3|91531.3|91481.3|91531.6|91481.6|91525.9|91475.9|21
1640153260000|2021-12-22 06:07:40|91531|91481|91530.6|91480.6|91531.4|91481.4|91529.7|91479.7|16
1640153270000|2021-12-22 06:07:50|91529.4|91479.4|91542.8|91492.8|91542.8|91492.8|91529.4|91479.4|29
1640153280000|2021-12-22 06:08:00|91544.5|91494.5|91549.7|91499.7|91550.8|91500.8|91540|91490|36
1640153290000|2021-12-22 06:08:10|91546.1|91496.1|91544|91494|91550.1|91500.1|91543.5|91493.5|29
1640153300000|2021-12-22 06:08:20|91543.9|91493.9|91553.5|91503.5|91553.5|91503.5|91543.6|91493.6|13
1640153310000|2021-12-22 06:08:30|91546.2|91496.2|91543.7|91493.7|91547.4|91497.4|91540.5|91490.5|27
1640153320000|2021-12-22 06:08:40|91543.8|91493.8|91542|91492|91545|91495|91538.4|91488.4|15
1640153330000|2021-12-22 06:08:50|91537.9|91487.9|91544.9|91494.9|91544.9|91494.9|91537.9|91487.9|18
1640153340000|2021-12-22 06:09:00|91546.5|91496.5|91545.1|91495.1|91547.2|91497.2|91542.3|91492.3|7
1640153350000|2021-12-22 06:09:10|91545.5|91495.5|91549.6|91499.6|91552.9|91502.9|91544.1|91494.1|21
1640153360000|2021-12-22 06:09:20|91552.1|91502.1|91551.1|91501.1|91554|91504|91548.1|91498.1|20
1640153370000|2021-12-22 06:09:30|91552.6|91502.6|91549.1|91499.1|91554.1|91504.1|91549.1|91499.1|19
1640153380000|2021-12-22 06:09:40|91549.5|91499.5|91548.4|91498.4|91549.5|91499.5|91543.7|91493.7|16
1640153390000|2021-12-22 06:09:50|91546|91496|91545.8|91495.8|91548.9|91498.9|91543.6|91493.6|23
1640153400000|2021-12-22 06:10:00|91546.1|91496.1|91546.5|91496.5|91547.2|91497.2|91545.6|91495.6|27
1640153410000|2021-12-22 06:10:10|91547.8|91497.8|91543.6|91493.6|91548.4|91498.4|91543.5|91493.5|25
1640153420000|2021-12-22 06:10:20|91543.8|91493.8|91546|91496|91548.2|91498.2|91543.8|91493.8|23
1640153430000|2021-12-22 06:10:30|91546.4|91496.4|91554.2|91504.2|91554.2|91504.2|91544.3|91494.3|37
1640153440000|2021-12-22 06:10:40|91552.2|91502.2|91549.5|91499.5|91556.1|91506.1|91548.9|91498.9|28
1640153450000|2021-12-22 06:10:50|91549.1|91499.1|91545.8|91495.8|91551.2|91501.2|91545.8|91495.8|22
1640153460000|2021-12-22 06:11:00|91545.2|91495.2|91549.8|91499.8|91549.8|91499.8|91542.3|91492.3|18
1640153470000|2021-12-22 06:11:10|91548.7|91498.7|91543.8|91493.8|91549.8|91499.8|91542.9|91492.9|19
1640153480000|2021-12-22 06:11:20|91544|91494|91546.1|91496.1|91546.1|91496.1|91543.6|91493.6|19
1640153490000|2021-12-22 06:11:30|91546|91496|91542.7|91492.7|91546.5|91496.5|91542.7|91492.7|20
1640153500000|2021-12-22 06:11:40|91542.5|91492.5|91543|91493|91543|91493|91541.6|91491.6|15
1640153510000|2021-12-22 06:11:50|91542.5|91492.5|91536.9|91486.9|91542.5|91492.5|91536.9|91486.9|22
1640153520000|2021-12-22 06:12:00|91536.8|91486.8|91537.7|91487.7|91540.1|91490.1|91533.7|91483.7|29
1640153530000|2021-12-22 06:12:10|91537.9|91487.9|91538.7|91488.7|91539.5|91489.5|91537.3|91487.3|21
1640153540000|2021-12-22 06:12:20|91538.2|91488.2|91542.8|91492.8|91542.8|91492.8|91538.2|91488.2|6
1640153550000|2021-12-22 06:12:30|91544.1|91494.1|91541.6|91491.6|91544.1|91494.1|91541.6|91491.6|4
1640153560000|2021-12-22 06:12:40|91542.6|91492.6|91539|91489|91543.2|91493.2|91538.6|91488.6|9
1640153570000|2021-12-22 06:12:50|91538.2|91488.2|91539|91489|91542.2|91492.2|91537.3|91487.3|19
1640153580000|2021-12-22 06:13:00|91539.3|91489.3|91536.4|91486.4|91540.4|91490.4|91536.1|91486.1|16
1640153590000|2021-12-22 06:13:10|91536.6|91486.6|91538.7|91488.7|91540.1|91490.1|91536.6|91486.6|18
1640153600000|2021-12-22 06:13:20|91538.4|91488.4|91539.3|91489.3|91540.5|91490.5|91538.4|91488.4|6
1640153610000|2021-12-22 06:13:30|91539.5|91489.5|91537.9|91487.9|91539.5|91489.5|91530.6|91480.6|26
1640153620000|2021-12-22 06:13:40|91538|91488|91533.9|91483.9|91542.4|91492.4|91533.9|91483.9|21
1640153630000|2021-12-22 06:13:50|91533.8|91483.8|91534.6|91484.6|91535.5|91485.5|91533.6|91483.6|11
1640153640000|2021-12-22 06:14:00|91534.2|91484.2|91533.1|91483.1|91534.5|91484.5|91532.1|91482.1|14
1640153650000|2021-12-22 06:14:10|91532.8|91482.8|91534|91484|91535.6|91485.6|91529.4|91479.4|18
1640153660000|2021-12-22 06:14:20|91534.9|91484.9|91530|91480|91535.3|91485.3|91528.7|91478.7|15
1640153670000|2021-12-22 06:14:30|91530.8|91480.8|91531.4|91481.4|91534.9|91484.9|91523.8|91473.8|9
1640153680000|2021-12-22 06:14:40|91531.6|91481.6|91531.8|91481.8|91533|91483|91530.3|91480.3|29
1640153690000|2021-12-22 06:14:50|91533|91483|91526|91476|91533|91483|91523.9|91473.9|19
1640153700000|2021-12-22 06:15:00|91524.2|91474.2|91524.8|91474.8|91527|91477|91523.2|91473.2|30
1640153710000|2021-12-22 06:15:10|91525.5|91475.5|91524.5|91474.5|91526.2|91476.2|91524.4|91474.4|24
1640153720000|2021-12-22 06:15:20|91524.8|91474.8|91521.1|91471.1|91525.7|91475.7|91519.8|91469.8|30
1640153730000|2021-12-22 06:15:30|91522.7|91472.7|91519.9|91469.9|91523.3|91473.3|91519.9|91469.9|26
1640153740000|2021-12-22 06:15:40|91519.8|91469.8|91514.9|91464.9|91520.2|91470.2|91513.3|91463.3|31
1640153750000|2021-12-22 06:15:50|91517.6|91467.6|91516.1|91466.1|91517.6|91467.6|91512.2|91462.2|27
1640153760000|2021-12-22 06:16:00|91516|91466|91516|91466|91516.5|91466.5|91514.6|91464.6|20
1640153770000|2021-12-22 06:16:10|91515.5|91465.5|91519|91469|91519|91469|91514.7|91464.7|9
1640153780000|2021-12-22 06:16:20|91518.5|91468.5|91509.9|91459.9|91518.5|91468.5|91508.3|91458.3|26
1640153790000|2021-12-22 06:16:30|91510.3|91460.3|91502.7|91452.7|91510.3|91460.3|91493.9|91443.9|34
1640153800000|2021-12-22 06:16:40|91501.1|91451.1|91497.3|91447.3|91504.8|91454.8|91497.2|91447.2|55
1640153810000|2021-12-22 06:16:50|91497.4|91447.4|91502.8|91452.8|91502.8|91452.8|91497.1|91447.1|29
1640153820000|2021-12-22 06:17:00|91502.3|91452.3|91498.7|91448.7|91502.3|91452.3|91498.7|91448.7|28
1640153830000|2021-12-22 06:17:10|91498.6|91448.6|91500.1|91450.1|91500.5|91450.5|91498|91448|27
1640153840000|2021-12-22 06:17:20|91500.8|91450.8|91500.3|91450.3|91502.3|91452.3|91497.7|91447.7|28
1640153850000|2021-12-22 06:17:30|91500.5|91450.5|91499.5|91449.5|91500.9|91450.9|91497.9|91447.9|21
1640153860000|2021-12-22 06:17:40|91498.4|91448.4|91497.1|91447.1|91499.7|91449.7|91492.4|91442.4|43
1640153870000|2021-12-22 06:17:50|91496.1|91446.1|91497.3|91447.3|91498.8|91448.8|91495.3|91445.3|19
1640153880000|2021-12-22 06:18:00|91496.9|91446.9|91492.8|91442.8|91497.4|91447.4|91491.8|91441.8|25
1640153890000|2021-12-22 06:18:10|91492.6|91442.6|91494.1|91444.1|91496.8|91446.8|91490.1|91440.1|17
1640153900000|2021-12-22 06:18:20|91494.2|91444.2|91493.4|91443.4|91494.2|91444.2|91489.3|91439.3|25
1640153910000|2021-12-22 06:18:30|91490.9|91440.9|91488.8|91438.8|91492.5|91442.5|91485.6|91435.6|36
1640153920000|2021-12-22 06:18:40|91489.3|91439.3|91486.7|91436.7|91490.7|91440.7|91485.8|91435.8|18
1640153930000|2021-12-22 06:18:50|91488.6|91438.6|91483.5|91433.5|91489.1|91439.1|91483.2|91433.2|26
1640153940000|2021-12-22 06:19:00|91483.6|91433.6|91486.7|91436.7|91487.7|91437.7|91482.2|91432.2|30
1640153950000|2021-12-22 06:19:10|91487|91437|91485.1|91435.1|91488.6|91438.6|91484.6|91434.6|19
1640153960000|2021-12-22 06:19:20|91484.7|91434.7|91485.2|91435.2|91489.4|91439.4|91484.4|91434.4|10
1640153970000|2021-12-22 06:19:30|91485.8|91435.8|91486.3|91436.3|91487.5|91437.5|91484.7|91434.7|16
1640153980000|2021-12-22 06:19:40|91485.7|91435.7|91488.4|91438.4|91489.1|91439.1|91484.6|91434.6|32
1640153990000|2021-12-22 06:19:50|91488.3|91438.3|91488.2|91438.2|91488.8|91438.8|91486.5|91436.5|10
1640154000000|2021-12-22 06:20:00|91488.6|91438.6|91487.6|91437.6|91490.3|91440.3|91487.1|91437.1|26
1640154010000|2021-12-22 06:20:10|91487.9|91437.9|91491.7|91441.7|91491.7|91441.7|91484.4|91434.4|17
1640154020000|2021-12-22 06:20:20|91484.5|91434.5|91489|91439|91490.3|91440.3|91481.4|91431.4|25
1640154030000|2021-12-22 06:20:30|91490.4|91440.4|91481.4|91431.4|91490.4|91440.4|91481.4|91431.4|20
1640154040000|2021-12-22 06:20:40|91481.8|91431.8|91483.9|91433.9|91484.3|91434.3|91479.8|91429.8|29
1640154050000|2021-12-22 06:20:50|91483.6|91433.6|91486.6|91436.6|91487.8|91437.8|91483.2|91433.2|30
1640154060000|2021-12-22 06:21:00|91487.1|91437.1|91483.6|91433.6|91489.3|91439.3|91483.6|91433.6|25
1640154070000|2021-12-22 06:21:10|91484.6|91434.6|91488.1|91438.1|91489.4|91439.4|91484.1|91434.1|12
1640154080000|2021-12-22 06:21:20|91487.6|91437.6|91487.3|91437.3|91489.9|91439.9|91486.1|91436.1|19
1640154090000|2021-12-22 06:21:30|91487.2|91437.2|91487.1|91437.1|91488.7|91438.7|91486.6|91436.6|22
1640154100000|2021-12-22 06:21:40|91487.9|91437.9|91484.1|91434.1|91487.9|91437.9|91478.7|91428.7|46
1640154110000|2021-12-22 06:21:50|91483.4|91433.4|91485.1|91435.1|91485.8|91435.8|91482|91432|18
1640154120000|2021-12-22 06:22:00|91484.1|91434.1|91482.7|91432.7|91485|91435|91480.4|91430.4|34
1640154130000|2021-12-22 06:22:10|91482.6|91432.6|91480.3|91430.3|91483.2|91433.2|91477.8|91427.8|33
1640154140000|2021-12-22 06:22:20|91479.3|91429.3|91477.4|91427.4|91480.7|91430.7|91477.4|91427.4|18
1640154150000|2021-12-22 06:22:30|91476.6|91426.6|91477.2|91427.2|91479.4|91429.4|91476.2|91426.2|33
1640154160000|2021-12-22 06:22:40|91476.8|91426.8|91477|91427|91478.9|91428.9|91476.8|91426.8|23
1640154170000|2021-12-22 06:22:50|91476.7|91426.7|91477.3|91427.3|91478.2|91428.2|91476|91426|25
1640154180000|2021-12-22 06:23:00|91477.6|91427.6|91474.6|91424.6|91478.2|91428.2|91473.8|91423.8|30
1640154190000|2021-12-22 06:23:10|91476.3|91426.3|91476|91426|91481.1|91431.1|91472.5|91422.5|24
1640154200000|2021-12-22 06:23:20|91475|91425|91477|91427|91477.3|91427.3|91474.8|91424.8|24
1640154210000|2021-12-22 06:23:30|91476.2|91426.2|91478.6|91428.6|91480|91430|91475|91425|18
1640154220000|2021-12-22 06:23:40|91483.4|91433.4|91482|91432|91483.4|91433.4|91478.9|91428.9|13
1640154230000|2021-12-22 06:23:50|91482.3|91432.3|91479.9|91429.9|91484.4|91434.4|91476.4|91426.4|31
1640154240000|2021-12-22 06:24:00|91480.7|91430.7|91479.9|91429.9|91483.3|91433.3|91475.1|91425.1|17
1640154250000|2021-12-22 06:24:10|91482.3|91432.3|91478.9|91428.9|91482.3|91432.3|91478|91428|23
1640154260000|2021-12-22 06:24:20|91478.8|91428.8|91472.4|91422.4|91480.5|91430.5|91472.4|91422.4|28
1640154270000|2021-12-22 06:24:30|91472.6|91422.6|91476.3|91426.3|91478.6|91428.6|91472.6|91422.6|27
1640154280000|2021-12-22 06:24:40|91475.5|91425.5|91476|91426|91479.5|91429.5|91475.1|91425.1|9
1640154290000|2021-12-22 06:24:50|91475.6|91425.6|91476.2|91426.2|91477.4|91427.4|91474.9|91424.9|7
1640154300000|2021-12-22 06:25:00|91476.5|91426.5|91479.6|91429.6|91481.2|91431.2|91473.7|91423.7|28
1640154310000|2021-12-22 06:25:10|91479.8|91429.8|91488.2|91438.2|91488.2|91438.2|91479|91429|26
1640154320000|2021-12-22 06:25:20|91482.9|91432.9|91480.8|91430.8|91489.3|91439.3|91479.6|91429.6|14
1640154330000|2021-12-22 06:25:30|91481.6|91431.6|91481.1|91431.1|91481.9|91431.9|91480.1|91430.1|19
1640154340000|2021-12-22 06:25:40|91481.3|91431.3|91479.3|91429.3|91481.3|91431.3|91477.1|91427.1|24
1640154350000|2021-12-22 06:25:50|91479.6|91429.6|91472.8|91422.8|91482.1|91432.1|91472.8|91422.8|23
1640154360000|2021-12-22 06:26:00|91472.9|91422.9|91475.2|91425.2|91476.7|91426.7|91472.1|91422.1|43
1640154370000|2021-12-22 06:26:10|91474.2|91424.2|91474.6|91424.6|91476.5|91426.5|91473.9|91423.9|23
1640154380000|2021-12-22 06:26:20|91474.4|91424.4|91475.6|91425.6|91475.6|91425.6|91473.9|91423.9|13
1640154390000|2021-12-22 06:26:30|91476|91426|91490.9|91440.9|91491.8|91441.8|91476|91426|34
1640154400000|2021-12-22 06:26:40|91490.5|91440.5|91482.7|91432.7|91491.3|91441.3|91479.9|91429.9|37
1640154410000|2021-12-22 06:26:50|91486.6|91436.6|91478.7|91428.7|91486.6|91436.6|91475|91425|53
1640154420000|2021-12-22 06:27:00|91479.7|91429.7|91479|91429|91479.8|91429.8|91476.8|91426.8|29
1640154430000|2021-12-22 06:27:10|91479.2|91429.2|91477.3|91427.3|91480.1|91430.1|91477.3|91427.3|21
1640154440000|2021-12-22 06:27:20|91477.5|91427.5|91475.5|91425.5|91478.5|91428.5|91474.7|91424.7|24
1640154450000|2021-12-22 06:27:30|91475.8|91425.8|91477.6|91427.6|91477.6|91427.6|91475.5|91425.5|23
1640154460000|2021-12-22 06:27:40|91477.5|91427.5|91477.1|91427.1|91480.3|91430.3|91476.1|91426.1|33
1640154470000|2021-12-22 06:27:50|91476.6|91426.6|91481.6|91431.6|91483.4|91433.4|91475.5|91425.5|31
1640154480000|2021-12-22 06:28:00|91482.9|91432.9|91483.1|91433.1|91484.4|91434.4|91480.1|91430.1|35
1640154490000|2021-12-22 06:28:10|91483.5|91433.5|91480.9|91430.9|91486.6|91436.6|91480.6|91430.6|41
1640154500000|2021-12-22 06:28:20|91481.3|91431.3|91482.7|91432.7|91483.9|91433.9|91478.9|91428.9|22
1640154510000|2021-12-22 06:28:30|91481.2|91431.2|91481.8|91431.8|91484|91434|91480.5|91430.5|14
1640154520000|2021-12-22 06:28:40|91481.1|91431.1|91483.8|91433.8|91486.4|91436.4|91480.8|91430.8|29
1640154530000|2021-12-22 06:28:50|91483.5|91433.5|91481.9|91431.9|91485.4|91435.4|91481|91431|38
1640154540000|2021-12-22 06:29:00|91482.1|91432.1|91482.9|91432.9|91483.4|91433.4|91480.7|91430.7|23
1640154550000|2021-12-22 06:29:10|91482.1|91432.1|91483.3|91433.3|91484.7|91434.7|91482.1|91432.1|11
1640154560000|2021-12-22 06:29:20|91483|91433|91483.3|91433.3|91483.7|91433.7|91481.8|91431.8|15
1640154570000|2021-12-22 06:29:30|91482.9|91432.9|91487.7|91437.7|91491.2|91441.2|91480.6|91430.6|21
1640154580000|2021-12-22 06:29:40|91487.3|91437.3|91488.9|91438.9|91489.7|91439.7|91487.3|91437.3|18
1640154590000|2021-12-22 06:29:50|91489.7|91439.7|91489.6|91439.6|91490.3|91440.3|91487.9|91437.9|26
1640154600000|2021-12-22 06:30:00|91490|91440|91490.6|91440.6|91493.4|91443.4|91489|91439|28
1640154610000|2021-12-22 06:30:10|91490.7|91440.7|91492.1|91442.1|91493.3|91443.3|91489.4|91439.4|23
1640154620000|2021-12-22 06:30:20|91494.8|91444.8|91488.2|91438.2|91494.8|91444.8|91486.8|91436.8|35
1640154630000|2021-12-22 06:30:30|91488.5|91438.5|91487.4|91437.4|91489.9|91439.9|91487.4|91437.4|19
1640154640000|2021-12-22 06:30:40|91487.5|91437.5|91488.7|91438.7|91489|91439|91487.4|91437.4|16
1640154650000|2021-12-22 06:30:50|91489.2|91439.2|91490.1|91440.1|91491.4|91441.4|91488|91438|37
1640154660000|2021-12-22 06:31:00|91489.3|91439.3|91488.3|91438.3|91490.3|91440.3|91487.8|91437.8|38
1640154670000|2021-12-22 06:31:10|91488.2|91438.2|91490.2|91440.2|91490.8|91440.8|91488.2|91438.2|45
1640154680000|2021-12-22 06:31:20|91490.9|91440.9|91489.2|91439.2|91490.9|91440.9|91489.1|91439.1|39
1640154690000|2021-12-22 06:31:30|91489.3|91439.3|91485.2|91435.2|91491|91441|91482.7|91432.7|45
1640154700000|2021-12-22 06:31:40|91484.4|91434.4|91485.6|91435.6|91486.6|91436.6|91483.9|91433.9|39
1640154710000|2021-12-22 06:31:50|91485.8|91435.8|91488.6|91438.6|91488.9|91438.9|91485.4|91435.4|39
1640154720000|2021-12-22 06:32:00|91489|91439|91490.5|91440.5|91491.1|91441.1|91488.6|91438.6|32
1640154730000|2021-12-22 06:32:10|91490.4|91440.4|91487.2|91437.2|91490.9|91440.9|91487.2|91437.2|43
1640154740000|2021-12-22 06:32:20|91487.4|91437.4|91485.7|91435.7|91487.6|91437.6|91485.5|91435.5|21
1640154750000|2021-12-22 06:32:30|91485.8|91435.8|91484.3|91434.3|91485.9|91435.9|91484.3|91434.3|28
1640154760000|2021-12-22 06:32:40|91484.4|91434.4|91485.4|91435.4|91486.3|91436.3|91484.4|91434.4|34
1640154770000|2021-12-22 06:32:50|91485.2|91435.2|91487.2|91437.2|91487.7|91437.7|91485.2|91435.2|30
1640154780000|2021-12-22 06:33:00|91487|91437|91486.6|91436.6|91487.4|91437.4|91486.3|91436.3|39
1640154790000|2021-12-22 06:33:10|91486.4|91436.4|91487.3|91437.3|91488|91438|91486|91436|28
1640154800000|2021-12-22 06:33:20|91487.7|91437.7|91488.8|91438.8|91489.1|91439.1|91487.5|91437.5|27
1640154810000|2021-12-22 06:33:30|91489|91439|91500.9|91450.9|91501.4|91451.4|91484.6|91434.6|30
1640154820000|2021-12-22 06:33:40|91501.1|91451.1|91503.8|91453.8|91503.8|91453.8|91500.1|91450.1|20
1640154830000|2021-12-22 06:33:50|91503.6|91453.6|91506|91456|91506.1|91456.1|91503.3|91453.3|30
1640154840000|2021-12-22 06:34:00|91505.8|91455.8|91506.4|91456.4|91507.8|91457.8|91505.7|91455.7|36
1640154850000|2021-12-22 06:34:10|91506.9|91456.9|91508.4|91458.4|91509.8|91459.8|91506.7|91456.7|35
1640154860000|2021-12-22 06:34:20|91508.3|91458.3|91507|91457|91509.7|91459.7|91507|91457|37
1640154870000|2021-12-22 06:34:30|91506.9|91456.9|91508.8|91458.8|91508.8|91458.8|91505.2|91455.2|41
1640154880000|2021-12-22 06:34:40|91509.5|91459.5|91521.3|91471.3|91522.2|91472.2|91509.1|91459.1|52
1640154890000|2021-12-22 06:34:50|91522.5|91472.5|91521.2|91471.2|91526.1|91476.1|91521.2|91471.2|53
1640154900000|2021-12-22 06:35:00|91521.3|91471.3|91520|91470|91521.8|91471.8|91512.5|91462.5|57
1640154910000|2021-12-22 06:35:10|91519.6|91469.6|91520.5|91470.5|91521.9|91471.9|91519.6|91469.6|26
1640154920000|2021-12-22 06:35:20|91520.7|91470.7|91518.6|91468.6|91520.8|91470.8|91518.6|91468.6|31
1640154930000|2021-12-22 06:35:30|91518.7|91468.7|91513.8|91463.8|91518.7|91468.7|91512.1|91462.1|28
1640154940000|2021-12-22 06:35:40|91513.4|91463.4|91516.9|91466.9|91517.6|91467.6|91513.4|91463.4|32
1640154950000|2021-12-22 06:35:50|91516.8|91466.8|91517.8|91467.8|91518|91468|91516.8|91466.8|17
1640154960000|2021-12-22 06:36:00|91517.6|91467.6|91520.3|91470.3|91520.3|91470.3|91517.4|91467.4|27
1640154970000|2021-12-22 06:36:10|91520.4|91470.4|91523|91473|91523.5|91473.5|91520.4|91470.4|31
1640154980000|2021-12-22 06:36:20|91522.4|91472.4|91527.2|91477.2|91528.9|91478.9|91522.3|91472.3|22
1640154990000|2021-12-22 06:36:30|91527.3|91477.3|91528|91478|91528.6|91478.6|91527|91477|9
1640155000000|2021-12-22 06:36:40|91528.5|91478.5|91524.1|91474.1|91528.5|91478.5|91523.5|91473.5|30
1640155010000|2021-12-22 06:36:50|91524|91474|91526.1|91476.1|91526.3|91476.3|91523.8|91473.8|11
1640155020000|2021-12-22 06:37:00|91527.1|91477.1|91523.1|91473.1|91527.1|91477.1|91522.5|91472.5|6
1640155030000|2021-12-22 06:37:10|91524.6|91474.6|91526.3|91476.3|91530.2|91480.2|91524.6|91474.6|20
1640155040000|2021-12-22 06:37:20|91526|91476|91524.4|91474.4|91526.8|91476.8|91523.4|91473.4|30
1640155050000|2021-12-22 06:37:30|91524.3|91474.3|91522.8|91472.8|91524.4|91474.4|91522.2|91472.2|7
1640155060000|2021-12-22 06:37:40|91523|91473|91522.9|91472.9|91524.8|91474.8|91521.9|91471.9|21
1640155070000|2021-12-22 06:37:50|91523.5|91473.5|91522.2|91472.2|91523.7|91473.7|91520.3|91470.3|17
1640155080000|2021-12-22 06:38:00|91523.3|91473.3|91513.5|91463.5|91524|91474|91510.6|91460.6|39
1640155090000|2021-12-22 06:38:10|91513.7|91463.7|91515.9|91465.9|91516|91466|91511.3|91461.3|34
1640155100000|2021-12-22 06:38:20|91516.2|91466.2|91511.3|91461.3|91516.5|91466.5|91511.3|91461.3|22
1640155110000|2021-12-22 06:38:30|91511.8|91461.8|91527.8|91477.8|91528.6|91478.6|91511.7|91461.7|31
1640155120000|2021-12-22 06:38:40|91527.7|91477.7|91525.4|91475.4|91528.6|91478.6|91522.9|91472.9|32
1640155130000|2021-12-22 06:38:50|91525.8|91475.8|91526.3|91476.3|91527|91477|91523.7|91473.7|19
1640155140000|2021-12-22 06:39:00|91526.5|91476.5|91524.7|91474.7|91528.8|91478.8|91522.1|91472.1|27
1640155150000|2021-12-22 06:39:10|91525.1|91475.1|91525.1|91475.1|91525.4|91475.4|91521.5|91471.5|46
1640155160000|2021-12-22 06:39:20|91525|91475|91526.1|91476.1|91527.9|91477.9|91521.3|91471.3|47
1640155170000|2021-12-22 06:39:30|91526.6|91476.6|91535.6|91485.6|91535.6|91485.6|91525.8|91475.8|44
1640155180000|2021-12-22 06:39:40|91535.8|91485.8|91538.3|91488.3|91539.2|91489.2|91535.7|91485.7|57
1640155190000|2021-12-22 06:39:50|91538.1|91488.1|91539.3|91489.3|91539.3|91489.3|91530.9|91480.9|26
1640155200000|2021-12-22 06:40:00|91539.2|91489.2|91534.7|91484.7|91539.2|91489.2|91532.8|91482.8|24
1640155210000|2021-12-22 06:40:10|91535|91485|91533|91483|91535.7|91485.7|91532.2|91482.2|24
1640155220000|2021-12-22 06:40:20|91532.7|91482.7|91529.9|91479.9|91533.4|91483.4|91529.1|91479.1|19
1640155230000|2021-12-22 06:40:30|91530.5|91480.5|91531|91481|91532.5|91482.5|91530.5|91480.5|14
1640155240000|2021-12-22 06:40:40|91531.3|91481.3|91532|91482|91532.6|91482.6|91531.3|91481.3|8
1640155250000|2021-12-22 06:40:50|91532.1|91482.1|91536.9|91486.9|91537.9|91487.9|91532.1|91482.1|34
1640155260000|2021-12-22 06:41:00|91534.6|91484.6|91534|91484|91537.7|91487.7|91532.8|91482.8|43
1640155270000|2021-12-22 06:41:10|91534.2|91484.2|91538.2|91488.2|91538.2|91488.2|91532.8|91482.8|27
1640155280000|2021-12-22 06:41:20|91539.5|91489.5|91541.8|91491.8|91548.7|91498.7|91539.5|91489.5|41
1640155290000|2021-12-22 06:41:30|91541.9|91491.9|91548.1|91498.1|91549.7|91499.7|91541.9|91491.9|23
1640155300000|2021-12-22 06:41:40|91548.3|91498.3|91539.7|91489.7|91548.3|91498.3|91539.7|91489.7|27
1640155310000|2021-12-22 06:41:50|91539.6|91489.6|91538.1|91488.1|91541.7|91491.7|91537.6|91487.6|18
1640155320000|2021-12-22 06:42:00|91538.3|91488.3|91537.8|91487.8|91539.4|91489.4|91537.8|91487.8|23
1640155330000|2021-12-22 06:42:10|91538|91488|91538.7|91488.7|91538.9|91488.9|91537.9|91487.9|21
1640155340000|2021-12-22 06:42:20|91539|91489|91535.6|91485.6|91539.3|91489.3|91534.4|91484.4|29
1640155350000|2021-12-22 06:42:30|91536.2|91486.2|91536.4|91486.4|91536.7|91486.7|91535.1|91485.1|14
1640155360000|2021-12-22 06:42:40|91537|91487|91536.7|91486.7|91537|91487|91535.7|91485.7|12
1640155370000|2021-12-22 06:42:50|91536.4|91486.4|91536.8|91486.8|91537|91487|91534.6|91484.6|11
1640155380000|2021-12-22 06:43:00|91536.7|91486.7|91537|91487|91537.5|91487.5|91536.5|91486.5|32
1640155390000|2021-12-22 06:43:10|91537.1|91487.1|91536.8|91486.8|91537.2|91487.2|91536.5|91486.5|22
1640155400000|2021-12-22 06:43:20|91536.7|91486.7|91536.8|91486.8|91537.7|91487.7|91535.3|91485.3|19
1640155410000|2021-12-22 06:43:30|91537|91487|91536.4|91486.4|91537.7|91487.7|91536.3|91486.3|16
1640155420000|2021-12-22 06:43:40|91536.2|91486.2|91537.5|91487.5|91538.6|91488.6|91536.2|91486.2|30
1640155430000|2021-12-22 06:43:50|91537.2|91487.2|91538|91488|91538.1|91488.1|91537.2|91487.2|10
1640155440000|2021-12-22 06:44:00|91537.7|91487.7|91537.4|91487.4|91538.3|91488.3|91537.4|91487.4|15
1640155450000|2021-12-22 06:44:10|91537.9|91487.9|91537.7|91487.7|91538.4|91488.4|91536.9|91486.9|18
1640155460000|2021-12-22 06:44:20|91538.2|91488.2|91531.1|91481.1|91538.6|91488.6|91530.7|91480.7|32
1640155470000|2021-12-22 06:44:30|91531.3|91481.3|91528.8|91478.8|91531.4|91481.4|91528.6|91478.6|23
1640155480000|2021-12-22 06:44:40|91528.9|91478.9|91532.6|91482.6|91532.6|91482.6|91528.8|91478.8|14
1640155490000|2021-12-22 06:44:50|91532.7|91482.7|91533.5|91483.5|91534.2|91484.2|91532.1|91482.1|18
1640155500000|2021-12-22 06:45:00|91533.8|91483.8|91538.3|91488.3|91538.8|91488.8|91533.3|91483.3|35
1640155510000|2021-12-22 06:45:10|91538.6|91488.6|91540.3|91490.3|91540.7|91490.7|91537|91487|22
1640155520000|2021-12-22 06:45:20|91540.5|91490.5|91542.6|91492.6|91542.6|91492.6|91539.9|91489.9|15
1640155530000|2021-12-22 06:45:30|91541.8|91491.8|91541.6|91491.6|91541.9|91491.9|91540.7|91490.7|20
1640155540000|2021-12-22 06:45:40|91542.3|91492.3|91541.7|91491.7|91542.6|91492.6|91541.5|91491.5|11
1640155550000|2021-12-22 06:45:50|91543.1|91493.1|91533.9|91483.9|91543.1|91493.1|91533.7|91483.7|25
1640155560000|2021-12-22 06:46:00|91534.5|91484.5|91536|91486|91536.2|91486.2|91534.1|91484.1|28
1640155570000|2021-12-22 06:46:10|91535.8|91485.8|91530.2|91480.2|91536.1|91486.1|91530.2|91480.2|26
1640155580000|2021-12-22 06:46:20|91528.9|91478.9|91534.3|91484.3|91534.3|91484.3|91528.9|91478.9|14
1640155590000|2021-12-22 06:46:30|91534|91484|91537.7|91487.7|91537.7|91487.7|91533.6|91483.6|21
1640155600000|2021-12-22 06:46:40|91537.5|91487.5|91539.9|91489.9|91541.2|91491.2|91536.7|91486.7|28
1640155610000|2021-12-22 06:46:50|91539.3|91489.3|91537|91487|91539.5|91489.5|91537|91487|31
1640155620000|2021-12-22 06:47:00|91537.7|91487.7|91537.4|91487.4|91541.2|91491.2|91536.9|91486.9|35
1640155630000|2021-12-22 06:47:10|91537.3|91487.3|91541.4|91491.4|91541.4|91491.4|91537.3|91487.3|14
1640155640000|2021-12-22 06:47:20|91541.1|91491.1|91539.5|91489.5|91541.6|91491.6|91538.4|91488.4|13
1640155650000|2021-12-22 06:47:30|91539.7|91489.7|91538.5|91488.5|91540.7|91490.7|91537.6|91487.6|12
1640155660000|2021-12-22 06:47:40|91539.7|91489.7|91537.3|91487.3|91539.8|91489.8|91534.7|91484.7|18
1640155670000|2021-12-22 06:47:50|91537.5|91487.5|91541.4|91491.4|91541.4|91491.4|91536.2|91486.2|17
1640155680000|2021-12-22 06:48:00|91541|91491|91540|91490|91541.7|91491.7|91540|91490|16
1640155690000|2021-12-22 06:48:10|91541.7|91491.7|91540.3|91490.3|91542.7|91492.7|91540.1|91490.1|17
1640155700000|2021-12-22 06:48:20|91540.2|91490.2|91546.1|91496.1|91547.3|91497.3|91540.1|91490.1|28
1640155710000|2021-12-22 06:48:30|91546.9|91496.9|91546|91496|91546.9|91496.9|91544.4|91494.4|24
1640155720000|2021-12-22 06:48:40|91545.4|91495.4|91550|91500|91550|91500|91545.1|91495.1|22
1640155730000|2021-12-22 06:48:50|91549.6|91499.6|91551.6|91501.6|91551.8|91501.8|91549.6|91499.6|23
1640155740000|2021-12-22 06:49:00|91555.6|91505.6|91550.5|91500.5|91555.8|91505.8|91548.8|91498.8|32
1640155750000|2021-12-22 06:49:10|91549.4|91499.4|91548.1|91498.1|91549.4|91499.4|91547.4|91497.4|12
1640155760000|2021-12-22 06:49:20|91547.7|91497.7|91548|91498|91549.4|91499.4|91547.2|91497.2|12
1640155770000|2021-12-22 06:49:30|91548.2|91498.2|91547.6|91497.6|91548.3|91498.3|91545.5|91495.5|8
1640155780000|2021-12-22 06:49:40|91547.4|91497.4|91548.2|91498.2|91549.3|91499.3|91547.4|91497.4|19
1640155790000|2021-12-22 06:49:50|91548.5|91498.5|91550.6|91500.6|91551.2|91501.2|91548|91498|18
1640155800000|2021-12-22 06:50:00|91551|91501|91552.7|91502.7|91554.3|91504.3|91547.5|91497.5|38
1640155810000|2021-12-22 06:50:10|91553.6|91503.6|91554.3|91504.3|91555.1|91505.1|91552.4|91502.4|22
1640155820000|2021-12-22 06:50:20|91554.5|91504.5|91554.8|91504.8|91555.2|91505.2|91553.8|91503.8|26
1640155830000|2021-12-22 06:50:30|91554.9|91504.9|91554.2|91504.2|91554.9|91504.9|91553.2|91503.2|10
1640155840000|2021-12-22 06:50:40|91556.7|91506.7|91553.7|91503.7|91556.7|91506.7|91553.5|91503.5|18
1640155850000|2021-12-22 06:50:50|91553.6|91503.6|91553.4|91503.4|91555.7|91505.7|91552.2|91502.2|22
1640155860000|2021-12-22 06:51:00|91553.5|91503.5|91552.9|91502.9|91553.7|91503.7|91552.7|91502.7|11
1640155870000|2021-12-22 06:51:10|91553|91503|91549.5|91499.5|91553.9|91503.9|91549.5|91499.5|19
1640155880000|2021-12-22 06:51:20|91549.8|91499.8|91548.2|91498.2|91550|91500|91548.2|91498.2|11
1640155890000|2021-12-22 06:51:30|91547.7|91497.7|91545.8|91495.8|91547.8|91497.8|91545.8|91495.8|24
1640155900000|2021-12-22 06:51:40|91546.4|91496.4|91548.5|91498.5|91549.4|91499.4|91546.4|91496.4|23
1640155910000|2021-12-22 06:51:50|91548.8|91498.8|91548.7|91498.7|91549.3|91499.3|91548.5|91498.5|14
1640155920000|2021-12-22 06:52:00|91548.6|91498.6|91550.9|91500.9|91554.2|91504.2|91548.6|91498.6|27
1640155930000|2021-12-22 06:52:10|91550.3|91500.3|91551.5|91501.5|91552|91502|91550|91500|21
1640155940000|2021-12-22 06:52:20|91551|91501|91551.2|91501.2|91551.9|91501.9|91550.6|91500.6|18
1640155950000|2021-12-22 06:52:30|91551.3|91501.3|91556.5|91506.5|91557.6|91507.6|91550.7|91500.7|17
1640155960000|2021-12-22 06:52:40|91557.3|91507.3|91558.2|91508.2|91558.4|91508.4|91554|91504|28
1640155970000|2021-12-22 06:52:50|91558.4|91508.4|91554.3|91504.3|91558.8|91508.8|91554.2|91504.2|32
1640155980000|2021-12-22 06:53:00|91554.1|91504.1|91554.8|91504.8|91556.5|91506.5|91554|91504|17
1640155990000|2021-12-22 06:53:10|91555.5|91505.5|91554.6|91504.6|91556.1|91506.1|91553.5|91503.5|22
1640156000000|2021-12-22 06:53:20|91554.8|91504.8|91553.9|91503.9|91554.8|91504.8|91553.7|91503.7|8
1640156010000|2021-12-22 06:53:30|91554.3|91504.3|91555.2|91505.2|91556.3|91506.3|91553.7|91503.7|22
1640156020000|2021-12-22 06:53:40|91554.9|91504.9|91563.3|91513.3|91563.7|91524.2|91549.2|91504.8|42
1640156030000|2021-12-22 06:53:50|91563.2|91513.2|91556.3|91506.3|91563.7|91513.7|91555.1|91505.1|29
1640156040000|2021-12-22 06:54:00|91556.8|91506.8|91559.6|91509.6|91559.8|91509.8|91556.8|91506.8|20
1640156050000|2021-12-22 06:54:10|91559.7|91509.7|91568.4|91518.4|91568.5|91518.5|91559.5|91509.5|27
1640156060000|2021-12-22 06:54:20|91568.3|91518.3|91572.5|91522.5|91573.1|91523.1|91568|91518|31
1640156070000|2021-12-22 06:54:30|91572.8|91522.8|91573.8|91523.8|91574.9|91524.9|91570.7|91520.7|30
1640156080000|2021-12-22 06:54:40|91573.7|91523.7|91573.7|91523.7|91574.3|91524.3|91573.4|91523.4|21
1640156090000|2021-12-22 06:54:50|91573.5|91523.5|91582.8|91532.8|91583.5|91533.5|91573.5|91523.5|32
1640156100000|2021-12-22 06:55:00|91581.5|91531.5|91581.1|91531.1|91585|91535|91578|91528|46
1640156110000|2021-12-22 06:55:10|91581|91531|91590.9|91540.9|91590.9|91540.9|91578|91528|48
1640156120000|2021-12-22 06:55:20|91592.3|91542.3|91590.9|91540.9|91594.1|91544.1|91587.3|91537.3|22
1640156130000|2021-12-22 06:55:30|91591.3|91541.3|91585.8|91535.8|91591.3|91541.3|91585.8|91535.8|29
1640156140000|2021-12-22 06:55:40|91585.9|91535.9|91589.3|91539.3|91589.3|91539.3|91585.4|91535.4|20
1640156150000|2021-12-22 06:55:50|91589.1|91539.1|91586.9|91536.9|91589.2|91539.2|91586.9|91536.9|17
1640156160000|2021-12-22 06:56:00|91587|91537|91584.3|91534.3|91587.5|91537.5|91584.3|91534.3|11
1640156170000|2021-12-22 06:56:10|91585.5|91535.5|91586.4|91536.4|91591|91541|91581.8|91531.8|26
1640156180000|2021-12-22 06:56:20|91588.3|91538.3|91591.6|91541.6|91593.2|91543.2|91587.6|91537.6|40
1640156190000|2021-12-22 06:56:30|91591.4|91541.4|91591|91541|91592.2|91542.2|91590.5|91540.5|25
1640156200000|2021-12-22 06:56:40|91591.1|91541.1|91593.2|91543.2|91594.7|91544.7|91591.1|91541.1|21
1640156210000|2021-12-22 06:56:50|91593.1|91543.1|91598|91548|91598.5|91548.5|91591.5|91541.5|31
1640156220000|2021-12-22 06:57:00|91597.4|91547.4|91604.3|91554.3|91605.5|91555.5|91596.3|91546.3|37
1640156230000|2021-12-22 06:57:10|91604.1|91554.1|91603.4|91553.4|91606.5|91556.5|91603.2|91553.2|27
1640156240000|2021-12-22 06:57:20|91602.8|91552.8|91600.9|91550.9|91602.8|91552.8|91598.7|91548.7|15
1640156250000|2021-12-22 06:57:30|91600.3|91550.3|91594.6|91544.6|91601.5|91551.5|91594.6|91544.6|26
1640156260000|2021-12-22 06:57:40|91595.2|91545.2|91599.7|91549.7|91600.3|91550.3|91594.1|91544.1|36
1640156270000|2021-12-22 06:57:50|91600.6|91550.6|91600.7|91550.7|91601.2|91551.2|91599.6|91549.6|14
1640156280000|2021-12-22 06:58:00|91600.4|91550.4|91603.5|91553.5|91605.7|91555.7|91599.9|91549.9|34
1640156290000|2021-12-22 06:58:10|91603.2|91553.2|91603.6|91553.6|91604.5|91554.5|91602.5|91552.5|19
1640156300000|2021-12-22 06:58:20|91603.1|91553.1|91606|91556|91607.2|91557.2|91603.1|91553.1|24
1640156310000|2021-12-22 06:58:30|91605.9|91555.9|91638.8|91588.8|91642.7|91592.7|91605|91555|52
1640156320000|2021-12-22 06:58:40|91639.2|91589.2|91643.4|91593.4|91643.4|91593.4|91636|91586|37
1640156330000|2021-12-22 06:58:50|91643|91593|91643|91593|91644.2|91594.2|91641.3|91591.3|28
1640156340000|2021-12-22 06:59:00|91643.4|91593.4|91626.4|91576.4|91643.4|91593.4|91622.6|91572.6|40
1640156350000|2021-12-22 06:59:10|91627.1|91577.1|91636.6|91586.6|91636.8|91586.8|91627.1|91577.1|41
1640156360000|2021-12-22 06:59:20|91636.2|91586.2|91635.8|91585.8|91637.4|91587.4|91635.7|91585.7|34
1640156370000|2021-12-22 06:59:30|91638.2|91588.2|91635.8|91585.8|91639|91589|91635.8|91585.8|24
1640156380000|2021-12-22 06:59:40|91627.5|91577.5|91633.1|91583.1|91637.4|91587.4|91627.5|91577.5|49
1640156390000|2021-12-22 06:59:50|91632|91582|91631.4|91581.4|91634.4|91584.4|91631.2|91581.2|32
1640156400000|2021-12-22 07:00:00|91632.7|91582.7|91623.4|91573.4|91632.7|91582.7|91622.5|91572.5|55
1640156410000|2021-12-22 07:00:10|91623|91573|91624.1|91574.1|91624.1|91574.1|91621.9|91571.9|29
1640156420000|2021-12-22 07:00:20|91624.2|91574.2|91625.6|91575.6|91626.2|91576.2|91624|91574|17
1640156430000|2021-12-22 07:00:30|91625.3|91575.3|91614.1|91589.1|91627.3|91589.1|91614.1|91575.3|12
1640156440000|2021-12-22 07:00:40|91614.5|91589.5|91626.3|91576.3|91627.6|91589.5|91611.7|91574.6|21
1640156450000|2021-12-22 07:00:50|91613.9|91588.9|91622.2|91572.2|91627.8|91588.9|91613.9|91569.8|29
1640156460000|2021-12-22 07:01:00|91621.9|91571.9|91622.4|91572.4|91624.7|91574.7|91618.6|91568.6|36
1640156470000|2021-12-22 07:01:10|91622.3|91572.3|91620.4|91570.4|91624.9|91574.9|91620.1|91570.1|28
1640156480000|2021-12-22 07:01:20|91620.5|91570.5|91605|91580|91621.6|91581.5|91604.2|91567.5|11
1640156490000|2021-12-22 07:01:30|91606|91581|91619.2|91569.2|91619.2|91581|91604.3|91568|22
1640156500000|2021-12-22 07:01:40|91618.9|91568.9|91618.5|91568.5|91619.1|91580.9|91605.3|91568.4|12
1640156510000|2021-12-22 07:01:50|91618.2|91568.2|91610.3|91560.3|91621.5|91571.5|91610.2|91560.2|28
1640156520000|2021-12-22 07:02:00|91609.9|91559.9|91602.8|91577.8|91616.2|91578|91600.3|91554.1|27
1640156530000|2021-12-22 07:02:10|91609.1|91559.1|91609|91584|91622.3|91584.8|91608.8|91559|27
1640156540000|2021-12-22 07:02:20|91609.1|91584.1|91606.4|91556.4|91620.4|91584.7|91606.4|91556.4|30
1640156550000|2021-12-22 07:02:30|91608.7|91558.7|91595.1|91545.1|91608.9|91558.9|91594.2|91544.2|47
1640156560000|2021-12-22 07:02:40|91595|91545|91595.6|91545.6|91596|91546|91595|91545|17
1640156570000|2021-12-22 07:02:50|91595.4|91545.4|91593.9|91543.9|91595.8|91545.8|91592|91542|28
1640156580000|2021-12-22 07:03:00|91595|91545|91576.3|91526.3|91597.8|91547.8|91574.1|91524.1|54
1640156590000|2021-12-22 07:03:10|91576.2|91526.2|91579.3|91529.3|91580.2|91530.2|91575.9|91525.9|45
1640156600000|2021-12-22 07:03:20|91579.2|91529.2|91577.9|91527.9|91579.5|91529.5|91577.3|91527.3|28
1640156610000|2021-12-22 07:03:30|91578.2|91528.2|91578.1|91528.1|91578.3|91528.3|91577.2|91527.2|23
1640156620000|2021-12-22 07:03:40|91578.3|91528.3|91570.4|91545.4|91583.8|91545.4|91570.4|91526.4|27
1640156630000|2021-12-22 07:03:50|91570.3|91545.3|91582.4|91532.4|91582.6|91545.3|91570.3|91530.4|20
1640156640000|2021-12-22 07:04:00|91582.2|91532.2|91585.3|91535.3|91585.3|91535.3|91582.2|91532.2|19
1640156650000|2021-12-22 07:04:10|91585.4|91535.4|91585.2|91535.2|91585.4|91535.4|91584.9|91534.9|3
1640156660000|2021-12-22 07:04:20|91584.4|91534.4|91579|91529|91584.6|91534.6|91577.7|91527.7|28
1640156670000|2021-12-22 07:04:30|91578.6|91528.6|91577.1|91527.1|91578.9|91528.9|91576.3|91526.3|15
1640156680000|2021-12-22 07:04:40|91576.9|91526.9|91577.1|91527.1|91577.5|91527.5|91576.6|91526.6|13
1640156690000|2021-12-22 07:04:50|91577.5|91527.5|91580.5|91530.5|91581.4|91531.4|91577.5|91527.5|20
1640156700000|2021-12-22 07:05:00|91580.7|91530.7|91580.5|91530.5|91584|91534|91580.3|91530.3|19
1640156710000|2021-12-22 07:05:10|91580.4|91530.4|91577.1|91527.1|91580.4|91537.6|91561.3|91524.2|18
1640156720000|2021-12-22 07:05:20|91575.1|91525.1|91573.2|91523.2|91576.9|91538|91562.1|91522.9|23
1640156730000|2021-12-22 07:05:30|91573.7|91523.7|91556.8|91531.8|91574.1|91533.3|91556.4|91520.2|20
1640156740000|2021-12-22 07:05:40|91557.6|91532.6|91570.6|91520.6|91571.5|91533.3|91556.9|91520.6|21
1640156750000|2021-12-22 07:05:50|91570.9|91520.9|91574.3|91524.3|91574.3|91524.3|91570.9|91520.9|17
1640156760000|2021-12-22 07:06:00|91574.7|91524.7|91575.1|91525.1|91576.2|91538.5|91561.2|91522.7|33
1640156770000|2021-12-22 07:06:10|91574.7|91524.7|91582.3|91532.3|91583|91541.6|91565.7|91523.8|36
1640156780000|2021-12-22 07:06:20|91581.8|91531.8|91586.2|91536.2|91586.7|91536.7|91581.2|91531.2|26
1640156790000|2021-12-22 07:06:30|91585.6|91535.6|91583.4|91533.4|91585.6|91535.6|91578.3|91528.3|28
1640156800000|2021-12-22 07:06:40|91583.6|91533.6|91582.8|91532.8|91584.2|91534.2|91581|91531|26
1640156810000|2021-12-22 07:06:50|91582.9|91532.9|91581.9|91531.9|91588|91550.6|91573.2|91531.9|36
1640156820000|2021-12-22 07:07:00|91582.3|91532.3|91579|91529|91584.4|91544.4|91566.9|91528.3|23
1640156830000|2021-12-22 07:07:10|91578.3|91528.3|91584.7|91534.7|91586.2|91539.5|91564.5|91527.6|24
1640156840000|2021-12-22 07:07:20|91572.9|91547.9|91584.9|91534.9|91586.3|91548.6|91572.8|91534.4|26
1640156850000|2021-12-22 07:07:30|91585|91535|91582.9|91532.9|91585.1|91535.1|91581.2|91531.2|24
1640156860000|2021-12-22 07:07:40|91582.8|91532.8|91563.8|91513.8|91584|91534|91550.9|91513.8|23
1640156870000|2021-12-22 07:07:50|91563.5|91513.5|91560.4|91510.4|91567.9|91523.2|91548.2|91510.2|51
1640156880000|2021-12-22 07:08:00|91547.1|91522.1|91560.3|91510.3|91563.6|91524.1|91547.1|91507.9|42
1640156890000|2021-12-22 07:08:10|91558.8|91508.8|91560.9|91510.9|91561.8|91511.8|91556.6|91506.6|33
1640156900000|2021-12-22 07:08:20|91560.4|91510.4|91561.1|91511.1|91561.3|91522.7|91547.7|91509.7|20
1640156910000|2021-12-22 07:08:30|91561.2|91511.2|91561.2|91511.2|91561.4|91511.4|91558.9|91508.9|17
1640156920000|2021-12-22 07:08:40|91561.1|91511.1|91561.9|91511.9|91562.1|91512.1|91560.6|91510.6|12
1640156930000|2021-12-22 07:08:50|91562|91512|91564.4|91514.4|91564.4|91525.7|91548.5|91511.6|27
1640156940000|2021-12-22 07:09:00|91564.1|91514.1|91563.5|91513.5|91565.2|91515.2|91562.3|91512.3|21
1640156950000|2021-12-22 07:09:10|91563.3|91513.3|91567.9|91517.9|91568.1|91530.5|91551.3|91512.1|42
1640156960000|2021-12-22 07:09:20|91568|91518|91566.4|91516.4|91568|91518|91564.6|91514.6|23
1640156970000|2021-12-22 07:09:30|91566.8|91516.8|91563.5|91513.5|91566.8|91516.8|91563.5|91513.5|19
1640156980000|2021-12-22 07:09:40|91563.3|91513.3|91565|91515|91565.8|91525|91549.6|91511.5|32
1640156990000|2021-12-22 07:09:50|91565.2|91515.2|91565.8|91515.8|91566.9|91516.9|91565.2|91515.2|30
1640157000000|2021-12-22 07:10:00|91566|91516|91573.3|91523.3|91573.9|91534.9|91557.2|91515.7|30
1640157010000|2021-12-22 07:10:10|91574|91524|91574|91524|91574.8|91524.8|91573.8|91523.8|16
1640157020000|2021-12-22 07:10:20|91574.5|91524.5|91573.6|91523.6|91574.6|91538|91561.3|91523.6|21
1640157030000|2021-12-22 07:10:30|91573.5|91523.5|91574.3|91524.3|91575|91525|91572.6|91522.6|15
1640157040000|2021-12-22 07:10:40|91574.8|91524.8|91574|91524|91574.9|91524.9|91574|91524|12
1640157050000|2021-12-22 07:10:50|91574.3|91524.3|91561.2|91536.2|91574.3|91538.9|91561.2|91523.4|29
1640157060000|2021-12-22 07:11:00|91575.6|91525.6|91568.6|91518.6|91575.6|91529.1|91553.8|91516.3|30
1640157070000|2021-12-22 07:11:10|91569.2|91519.2|91553.1|91528.1|91569.2|91529.8|91552.3|91517|24
1640157080000|2021-12-22 07:11:20|91553.2|91528.2|91562.4|91512.4|91563.4|91528.4|91550.6|91512.3|25
1640157090000|2021-12-22 07:11:30|91562.5|91512.5|91562|91512|91562.7|91523.6|91545.2|91505.9|36
1640157100000|2021-12-22 07:11:40|91561.4|91511.4|91555.1|91505.1|91561.6|91523.8|91541.9|91505|20
1640157110000|2021-12-22 07:11:50|91541.7|91516.7|91539.8|91489.8|91555|91517.2|91527|91489|29
1640157120000|2021-12-22 07:12:00|91539.2|91489.2|91546.3|91496.3|91546.3|91496.3|91539.2|91489.2|39
1640157130000|2021-12-22 07:12:10|91546.7|91496.7|91533.2|91508.2|91546.9|91508.9|91532.4|91495.1|16
1640157140000|2021-12-22 07:12:20|91532.7|91507.7|91548.5|91498.5|91548.7|91510.8|91531.6|91495.5|25
1640157150000|2021-12-22 07:12:30|91548.1|91498.1|91555.6|91505.6|91556.3|91515.6|91535|91496.5|29
1640157160000|2021-12-22 07:12:40|91555.2|91505.2|91556.5|91506.5|91557.6|91507.6|91555.2|91505.2|18
1640157170000|2021-12-22 07:12:50|91556.6|91506.6|91555.6|91505.6|91559.9|91517.7|91541.5|91505.6|29
1640157180000|2021-12-22 07:13:00|91541.6|91516.6|91560|91510|91560|91523.4|91540.9|91509.2|42
1640157190000|2021-12-22 07:13:10|91560.3|91510.3|91544.3|91494.3|91560.6|91519.7|91540.7|91492.4|33
1640157200000|2021-12-22 07:13:20|91544.6|91494.6|91546.7|91496.7|91546.8|91496.8|91544.4|91494.4|19
1640157210000|2021-12-22 07:13:30|91546.9|91496.9|91546.5|91496.5|91547|91497|91546.2|91496.2|20
1640157220000|2021-12-22 07:13:40|91546|91496|91542.3|91492.3|91546.2|91496.2|91541.4|91491.4|20
1640157230000|2021-12-22 07:13:50|91542.6|91492.6|91532.5|91507.5|91545.9|91507.7|91532.5|91491.7|23
1640157240000|2021-12-22 07:14:00|91533.2|91508.2|91549.2|91499.2|91549.6|91510.9|91531.8|91497.2|30
1640157250000|2021-12-22 07:14:10|91549.8|91499.8|91553.4|91503.4|91557.1|91519.2|91543.8|91499.8|34
1640157260000|2021-12-22 07:14:20|91553.5|91503.5|91556.5|91506.5|91556.5|91518.3|91543.3|91502.4|28
1640157270000|2021-12-22 07:14:30|91555.8|91505.8|91552.7|91502.7|91558.3|91521.6|91541.3|91502.7|36
1640157280000|2021-12-22 07:14:40|91539.7|91514.7|91541.4|91516.4|91553.5|91516.7|91539.7|91502.6|42
1640157290000|2021-12-22 07:14:50|91541.5|91516.5|91537.8|91512.8|91557.1|91519.2|91536.8|91499.3|40
1640157300000|2021-12-22 07:15:00|91549.7|91499.7|91554.8|91504.8|91555.6|91505.6|91549.7|91499.7|36
1640157310000|2021-12-22 07:15:10|91554.5|91504.5|91538.3|91488.3|91557.6|91518|91528.4|91487.5|36
1640157320000|2021-12-22 07:15:20|91536.5|91486.5|91516.7|91466.7|91540.1|91490.1|91506.9|91461.2|50
1640157330000|2021-12-22 07:15:30|91519|91469|91526.3|91476.3|91526.3|91476.3|91518|91468|41
1640157340000|2021-12-22 07:15:40|91526.6|91476.6|91541|91491|91541|91491|91525.8|91475.8|42
1640157350000|2021-12-22 07:15:50|91539|91489|91513.7|91463.7|91542.9|91508.4|91511.9|91461.9|46
1640157360000|2021-12-22 07:16:00|91512.7|91462.7|91511.8|91461.8|91515.6|91465.6|91511.2|91461.2|19
1640157370000|2021-12-22 07:16:10|91512.7|91462.7|91510.3|91460.3|91512.7|91462.7|91505.9|91455.9|27
1640157380000|2021-12-22 07:16:20|91508.9|91458.9|91510.8|91460.8|91511|91461|91507.8|91457.8|23
1640157390000|2021-12-22 07:16:30|91511.6|91461.6|91544.4|91494.4|91545.2|91495.2|91497.1|91461.1|32
1640157400000|2021-12-22 07:16:40|91541.4|91491.4|91529.5|91479.5|91541.9|91491.9|91527.8|91477.8|27
1640157410000|2021-12-22 07:16:50|91528.9|91478.9|91521.1|91496.1|91534.7|91496.1|91518.4|91477.8|28
1640157420000|2021-12-22 07:17:00|91520.7|91495.7|91546|91496|91547.8|91499.9|91520.7|91485.8|40
1640157430000|2021-12-22 07:17:10|91547.3|91497.3|91545.9|91495.9|91548.9|91498.9|91544.7|91494.7|38
1640157440000|2021-12-22 07:17:20|91545.3|91495.3|91540.4|91490.4|91545.3|91502.6|91527.4|91489.8|32
1640157450000|2021-12-22 07:17:30|91540.3|91490.3|91542.5|91492.5|91544.2|91504.3|91527.1|91489.9|35
1640157460000|2021-12-22 07:17:40|91541.2|91491.2|91539.5|91489.5|91542|91492|91539.2|91489.2|24
1640157470000|2021-12-22 07:17:50|91539.6|91489.6|91535.2|91485.2|91540.2|91490.2|91533.7|91483.7|35
1640157480000|2021-12-22 07:18:00|91535|91485|91531.5|91481.5|91535|91485|91531.4|91481.4|22
1640157490000|2021-12-22 07:18:10|91531.2|91481.2|91521.5|91496.5|91536.2|91498.2|91521.5|91481.2|25
1640157500000|2021-12-22 07:18:20|91521|91496|91520.3|91495.3|91533.7|91496|91519.4|91483|11
1640157510000|2021-12-22 07:18:30|91535|91485|91535|91485|91536.8|91486.8|91534.8|91484.8|13
1640157520000|2021-12-22 07:18:40|91535.4|91485.4|91537.4|91487.4|91538.2|91488.2|91534.2|91484.2|17
1640157530000|2021-12-22 07:18:50|91537.5|91487.5|91537|91487|91537.5|91487.5|91536|91486|11
1640157540000|2021-12-22 07:19:00|91537.8|91487.8|91534.9|91484.9|91538.4|91498.5|91517.3|91480.5|35
1640157550000|2021-12-22 07:19:10|91535.3|91485.3|91544|91494|91544.5|91500.8|91525.8|91484.6|31
1640157560000|2021-12-22 07:19:20|91543.4|91493.4|91535.1|91510.1|91545.3|91511.6|91531.5|91492|32
1640157570000|2021-12-22 07:19:30|91531.8|91506.8|91536.3|91511.3|91547.8|91512.9|91526.7|91492.4|47
1640157580000|2021-12-22 07:19:40|91535.6|91510.6|91534.4|91509.4|91546.4|91510.9|91533.8|91496.4|28
1640157590000|2021-12-22 07:19:50|91534.1|91509.1|91532|91507|91549.1|91510|91530|91493.5|29
1640157600000|2021-12-22 07:20:00|91532.7|91507.7|91526.2|91501.2|91546.8|91507.7|91524.2|91486.2|26
1640157610000|2021-12-22 07:20:10|91525.5|91500.5|91524.1|91499.1|91538.1|91500.9|91521.6|91484.9|36
1640157620000|2021-12-22 07:20:20|91523.5|91498.5|91534.7|91484.7|91535.2|91500.3|91523|91484.5|19
1640157630000|2021-12-22 07:20:30|91535.6|91485.6|91535.9|91485.9|91537|91487|91534.7|91484.7|19
1640157640000|2021-12-22 07:20:40|91535.6|91485.6|91536.4|91486.4|91539.7|91489.7|91535|91485|26
1640157650000|2021-12-22 07:20:50|91536.6|91486.6|91535.9|91485.9|91537.2|91487.2|91535|91485|36
1640157660000|2021-12-22 07:21:00|91536.6|91486.6|91536.5|91486.5|91537.3|91487.3|91534.4|91484.4|21
1640157670000|2021-12-22 07:21:10|91536.4|91486.4|91536.8|91486.8|91538.5|91488.5|91536|91486|17
1640157680000|2021-12-22 07:21:20|91537.1|91487.1|91535.1|91485.1|91537.5|91494.9|91517.8|91477.9|29
1640157690000|2021-12-22 07:21:30|91532.7|91482.7|91530.5|91480.5|91532.7|91482.7|91529.5|91479.5|25
1640157700000|2021-12-22 07:21:40|91530.4|91480.4|91529.5|91479.5|91531.8|91481.8|91529.5|91479.5|22
1640157710000|2021-12-22 07:21:50|91529.6|91479.6|91533|91483|91533.6|91499.2|91519.4|91479.6|27
1640157720000|2021-12-22 07:22:00|91520.3|91495.3|91526.2|91501.2|91539.4|91501.9|91520.3|91482.4|40
1640157730000|2021-12-22 07:22:10|91524.7|91499.7|91538.1|91488.1|91539.8|91500.4|91524.4|91487.7|26
1640157740000|2021-12-22 07:22:20|91537.9|91487.9|91543|91493|91545|91495|91537.4|91487.4|30
1640157750000|2021-12-22 07:22:30|91542.7|91492.7|91528.9|91503.9|91542.7|91505.8|91528.9|91492.3|22
1640157760000|2021-12-22 07:22:40|91529.2|91504.2|91543.1|91493.1|91545.8|91507.2|91528.8|91492.8|26
1640157770000|2021-12-22 07:22:50|91542.7|91492.7|91549.7|91499.7|91549.7|91512.7|91536.3|91492.7|36
1640157780000|2021-12-22 07:23:00|91549.8|91499.8|91547.7|91497.7|91551.3|91501.3|91546.4|91496.4|28
1640157790000|2021-12-22 07:23:10|91547.6|91497.6|91549.6|91499.6|91550|91500|91547.4|91497.4|26
1640157800000|2021-12-22 07:23:20|91549.2|91499.2|91548.3|91498.3|91549.5|91509.6|91533.5|91495|28
1640157810000|2021-12-22 07:23:30|91547.9|91497.9|91547.3|91497.3|91548.3|91510.1|91534.6|91496.4|29
1640157820000|2021-12-22 07:23:40|91547.4|91497.4|91550.2|91500.2|91551|91510.8|91534.7|91496.5|39
1640157830000|2021-12-22 07:23:50|91550.4|91500.4|91550.6|91500.6|91552.3|91502.3|91548.9|91498.9|44
1640157840000|2021-12-22 07:24:00|91550.3|91500.3|91555.2|91505.2|91555.2|91515.3|91540.3|91497.2|44
1640157850000|2021-12-22 07:24:10|91554.1|91504.1|91557.4|91507.4|91560.7|91521.7|91546.7|91502.4|55
1640157860000|2021-12-22 07:24:20|91560.7|91510.7|91554.7|91504.7|91560.8|91523.1|91546.3|91502.7|45
1640157870000|2021-12-22 07:24:30|91555.6|91505.6|91553.8|91503.8|91556|91506|91553.5|91503.5|24
1640157880000|2021-12-22 07:24:40|91553.7|91503.7|91554.4|91504.4|91556.2|91506.2|91553.2|91503.2|24
1640157890000|2021-12-22 07:24:50|91554|91504|91554|91504|91557.6|91507.6|91553.3|91503.3|30
1640157900000|2021-12-22 07:25:00|91556.5|91506.5|91556.6|91506.6|91558.8|91508.8|91555.9|91505.9|24
1640157910000|2021-12-22 07:25:10|91556.3|91506.3|91555.5|91505.5|91557.2|91507.2|91554.7|91504.7|17
1640157920000|2021-12-22 07:25:20|91555.4|91505.4|91547.6|91497.6|91555.4|91511.4|91536.1|91494.1|51
1640157930000|2021-12-22 07:25:30|91547.1|91497.1|91547.9|91497.9|91548.9|91498.9|91546.8|91496.8|25
1640157940000|2021-12-22 07:25:40|91547.8|91497.8|91546.6|91496.6|91548|91498|91544.9|91494.9|26
1640157950000|2021-12-22 07:25:50|91546.7|91496.7|91547.3|91497.3|91547.8|91497.8|91546.7|91496.7|16
1640157960000|2021-12-22 07:26:00|91547.2|91497.2|91546.9|91496.9|91548.2|91509.7|91533.9|91495.2|37
1640157970000|2021-12-22 07:26:10|91547|91497|91547.3|91497.3|91548|91498|91546.6|91496.6|29
1640157980000|2021-12-22 07:26:20|91547.2|91497.2|91539.5|91514.5|91548.7|91514.6|91537.8|91495.4|28
1640157990000|2021-12-22 07:26:30|91551.2|91501.2|91551.7|91501.7|91551.9|91501.9|91550.4|91500.4|32
1640158000000|2021-12-22 07:26:40|91551.8|91501.8|91552.1|91502.1|91552.4|91502.4|91551.6|91501.6|18
1640158010000|2021-12-22 07:26:50|91551.9|91501.9|91551.6|91501.6|91553.5|91503.5|91551.3|91501.3|16
1640158020000|2021-12-22 07:27:00|91551.7|91501.7|91552.4|91502.4|91554.1|91513.5|91537.4|91500.7|44
1640158030000|2021-12-22 07:27:10|91550.8|91500.8|91546.3|91496.3|91552.6|91508.8|91533.5|91496.3|35
1640158040000|2021-12-22 07:27:20|91546|91496|91526.7|91476.7|91546|91508.6|91524.2|91474.2|63
1640158050000|2021-12-22 07:27:30|91526.8|91476.8|91525.2|91475.2|91527.4|91477.4|91524.9|91474.9|38
1640158060000|2021-12-22 07:27:40|91526.6|91476.6|91535.5|91485.5|91535.7|91485.7|91526.6|91476.6|44
1640158070000|2021-12-22 07:27:50|91535.2|91485.2|91534.1|91484.1|91537.1|91487.1|91533.7|91483.7|46
1640158080000|2021-12-22 07:28:00|91534.2|91484.2|91533.2|91483.2|91537.3|91487.3|91529.6|91479.6|45
1640158090000|2021-12-22 07:28:10|91533.1|91483.1|91528.3|91478.3|91533.1|91483.1|91528.3|91478.3|43
1640158100000|2021-12-22 07:28:20|91528.1|91478.1|91531.8|91481.8|91531.8|91493|91516|91471.1|46
1640158110000|2021-12-22 07:28:30|91531.2|91481.2|91534.4|91484.4|91536.2|91486.2|91529.2|91479.2|37
1640158120000|2021-12-22 07:28:40|91534.9|91484.9|91530.7|91480.7|91538.2|91498.8|91521.9|91479.4|54
1640158130000|2021-12-22 07:28:50|91531.1|91481.1|91533.6|91483.6|91535.6|91485.6|91530.8|91480.8|39
1640158140000|2021-12-22 07:29:00|91533.7|91483.7|91534.5|91484.5|91537.6|91487.6|91533|91483|26
1640158150000|2021-12-22 07:29:10|91534.3|91484.3|91536.3|91486.3|91536.7|91486.7|91533.8|91483.8|25
1640158160000|2021-12-22 07:29:20|91536.5|91486.5|91540.6|91490.6|91540.6|91490.6|91534.8|91484.8|41
1640158170000|2021-12-22 07:29:30|91529.2|91504.2|91541.7|91491.7|91541.7|91504.2|91529.2|91486.2|25
1640158180000|2021-12-22 07:29:40|91538.2|91488.2|91533.7|91483.7|91541.6|91491.6|91533.7|91483.7|31
1640158190000|2021-12-22 07:29:50|91533.5|91483.5|91531.8|91481.8|91533.5|91483.5|91530.3|91480.3|31
1640158200000|2021-12-22 07:30:00|91532.8|91482.8|91543.2|91493.2|91545.3|91495.3|91531.9|91481.9|46
1640158210000|2021-12-22 07:30:10|91543.3|91493.3|91543.2|91493.2|91543.8|91493.8|91542.1|91492.1|34
1640158220000|2021-12-22 07:30:20|91542.8|91492.8|91541.4|91491.4|91543.7|91507.7|91529.4|91491.4|19
1640158230000|2021-12-22 07:30:30|91541.8|91491.8|91540.4|91490.4|91541.8|91491.8|91540|91490|28
1640158240000|2021-12-22 07:30:40|91541.8|91491.8|91543.1|91493.1|91543.3|91493.3|91541.5|91491.5|26
1640158250000|2021-12-22 07:30:50|91542.8|91492.8|91545.9|91495.9|91545.9|91505|91529.7|91492.1|31
1640158260000|2021-12-22 07:31:00|91546.3|91496.3|91548.1|91498.1|91548.5|91498.5|91542.9|91492.9|40
1640158270000|2021-12-22 07:31:10|91548.6|91498.6|91548.8|91498.8|91548.8|91498.8|91547.8|91497.8|27
1640158280000|2021-12-22 07:31:20|91548.6|91498.6|91543.7|91493.7|91548.6|91498.6|91543.5|91493.5|29
1640158290000|2021-12-22 07:31:30|91543.5|91493.5|91541.1|91491.1|91545.3|91495.3|91537.3|91487.3|48
1640158300000|2021-12-22 07:31:40|91540.8|91490.8|91545.4|91495.4|91545.4|91495.4|91538.1|91488.1|39
1640158310000|2021-12-22 07:31:50|91544.5|91494.5|91540.5|91490.5|91544.6|91504.4|91527.5|91489.7|39
1640158320000|2021-12-22 07:32:00|91540.9|91490.9|91537.2|91487.2|91540.9|91490.9|91536.9|91486.9|25
1640158330000|2021-12-22 07:32:10|91536.9|91486.9|91537.3|91487.3|91538.3|91501|91524.4|91486.4|26
1640158340000|2021-12-22 07:32:20|91538.7|91488.7|91540|91490|91540|91503.3|91526.9|91488.2|30
1640158350000|2021-12-22 07:32:30|91539.8|91489.8|91530.3|91480.3|91539.8|91495|91517.6|91480.3|47
1640158360000|2021-12-22 07:32:40|91530.8|91480.8|91537.3|91487.3|91537.7|91487.7|91530.2|91480.2|43
1640158370000|2021-12-22 07:32:50|91536.3|91486.3|91533.3|91483.3|91537.1|91487.1|91532.2|91482.2|34
1640158380000|2021-12-22 07:33:00|91533.5|91483.5|91536.5|91486.5|91536.7|91486.7|91533|91483|37
1640158390000|2021-12-22 07:33:10|91536.4|91486.4|91535.2|91485.2|91537.1|91487.1|91535.2|91485.2|28
1640158400000|2021-12-22 07:33:20|91536.2|91486.2|91536.8|91486.8|91537.4|91487.4|91535.2|91485.2|34
1640158410000|2021-12-22 07:33:30|91537|91487|91538.3|91488.3|91538.9|91488.9|91536.4|91486.4|28
1640158420000|2021-12-22 07:33:40|91538.4|91488.4|91542.2|91492.2|91542.2|91492.2|91533.1|91483.1|52
1640158430000|2021-12-22 07:33:50|91539.6|91489.6|91539.9|91489.9|91544.6|91501.5|91526.5|91489.2|47
1640158440000|2021-12-22 07:34:00|91527.5|91502.5|91535.8|91485.8|91538.9|91502.5|91523.8|91483.8|40
1640158450000|2021-12-22 07:34:10|91536.3|91486.3|91535.9|91485.9|91538.8|91488.8|91535.4|91485.4|37
1640158460000|2021-12-22 07:34:20|91535.1|91485.1|91535.9|91485.9|91538.5|91488.5|91534.8|91484.8|38
1640158470000|2021-12-22 07:34:30|91535.5|91485.5|91535.1|91485.1|91540.7|91490.7|91534.1|91484.1|54
1640158480000|2021-12-22 07:34:40|91534.8|91484.8|91531.7|91481.7|91536|91494|91519|91481.7|37
1640158490000|2021-12-22 07:34:50|91531.8|91481.8|91532.5|91482.5|91533.8|91483.8|91529.7|91479.7|42
1640158500000|2021-12-22 07:35:00|91532.3|91482.3|91533.2|91483.2|91534.7|91484.7|91531.8|91481.8|31
1640158510000|2021-12-22 07:35:10|91533|91483|91540.1|91490.1|91540.1|91490.1|91531.1|91481.1|46
1640158520000|2021-12-22 07:35:20|91539.9|91489.9|91539.6|91489.6|91540.2|91490.2|91536.3|91486.3|28
1640158530000|2021-12-22 07:35:30|91537.4|91487.4|91556.9|91506.9|91558.1|91508.1|91533.6|91483.6|43
1640158540000|2021-12-22 07:35:40|91557|91507|91557.6|91507.6|91557.6|91507.6|91553.4|91503.4|45
1640158550000|2021-12-22 07:35:50|91557.5|91507.5|91551.3|91501.3|91557.5|91507.5|91551.3|91501.3|35
1640158560000|2021-12-22 07:36:00|91551.2|91501.2|91559.7|91509.7|91564.6|91514.6|91548.7|91498.7|51
1640158570000|2021-12-22 07:36:10|91546.9|91521.9|91552.7|91527.7|91563.5|91529.4|91546.9|91511.3|43
1640158580000|2021-12-22 07:36:20|91551.5|91526.5|91571.8|91521.8|91574.3|91528.5|91550.2|91515.1|35
1640158590000|2021-12-22 07:36:30|91572|91522|91571.9|91521.9|91574.4|91524.4|91570.6|91520.6|38
1640158600000|2021-12-22 07:36:40|91572|91522|91576.5|91526.5|91577.4|91527.4|91571.1|91521.1|33
1640158610000|2021-12-22 07:36:50|91576|91526|91551.6|91526.6|91576.2|91526.6|91547.2|91511.8|48
1640158620000|2021-12-22 07:37:00|91550.5|91525.5|91562.6|91512.6|91567.2|91526.5|91549|91511.7|42
1640158630000|2021-12-22 07:37:10|91562.9|91512.9|91560.8|91510.8|91564.3|91514.3|91560.8|91510.8|27
1640158640000|2021-12-22 07:37:20|91560.9|91510.9|91562.6|91512.6|91569.2|91528.9|91553|91510.9|29
1640158650000|2021-12-22 07:37:30|91562.4|91512.4|91561.9|91511.9|91563.2|91525.4|91550.1|91511.8|25
1640158660000|2021-12-22 07:37:40|91562|91512|91557.6|91507.6|91562|91519.3|91544.3|91507.6|28
1640158670000|2021-12-22 07:37:50|91557.4|91507.4|91552.8|91502.8|91558.7|91508.7|91551.3|91501.3|22
1640158680000|2021-12-22 07:38:00|91552.6|91502.6|91530.6|91505.6|91554.2|91513.8|91528.9|91491.8|43
1640158690000|2021-12-22 07:38:10|91531.8|91506.8|91545.8|91495.8|91547.5|91510.1|91531.2|91492.5|28
1640158700000|2021-12-22 07:38:20|91546.3|91496.3|91542.2|91492.2|91546.4|91496.4|91541.1|91491.1|35
1640158710000|2021-12-22 07:38:30|91542.1|91492.1|91542|91492|91542.7|91492.7|91539.4|91489.4|38
1640158720000|2021-12-22 07:38:40|91542.2|91492.2|91541.3|91491.3|91542.2|91492.2|91541.1|91491.1|18
1640158730000|2021-12-22 07:38:50|91541.6|91491.6|91539.8|91489.8|91543.5|91493.5|91539.7|91489.7|28
1640158740000|2021-12-22 07:39:00|91539.4|91489.4|91529.2|91479.2|91540.2|91490.2|91527.1|91477.1|53
1640158750000|2021-12-22 07:39:10|91529.4|91479.4|91508|91483|91529.4|91488.9|91507.8|91467.3|41
1640158760000|2021-12-22 07:39:20|91508.4|91483.4|91519.8|91469.8|91520.5|91483.4|91508.4|91468.2|30
1640158770000|2021-12-22 07:39:30|91519.3|91469.3|91511.9|91461.9|91519.4|91477.9|91501|91461.1|36
1640158780000|2021-12-22 07:39:40|91512|91462|91518.1|91468.1|91518.7|91468.7|91511.1|91461.1|35
1640158790000|2021-12-22 07:39:50|91518.2|91468.2|91518.7|91468.7|91518.9|91468.9|91516.7|91466.7|21
1640158800000|2021-12-22 07:40:00|91518.5|91468.5|91518.5|91468.5|91520.4|91482.5|91507|91468.3|20
1640158810000|2021-12-22 07:40:10|91518.4|91468.4|91517.5|91467.5|91519.2|91469.2|91515.2|91465.2|33
1640158820000|2021-12-22 07:40:20|91517.9|91467.9|91515|91465|91517.9|91467.9|91513.2|91463.2|28
1640158830000|2021-12-22 07:40:30|91515.1|91465.1|91513.5|91463.5|91515.2|91465.2|91513|91463|23
1640158840000|2021-12-22 07:40:40|91514.9|91464.9|91512.2|91462.2|91514.9|91464.9|91511.3|91461.3|32
1640158850000|2021-12-22 07:40:50|91512|91462|91512.5|91462.5|91512.6|91462.6|91509|91459|37
1640158860000|2021-12-22 07:41:00|91512.4|91462.4|91509.3|91459.3|91512.9|91462.9|91509.1|91459.1|41
1640158870000|2021-12-22 07:41:10|91509.6|91459.6|91510.5|91460.5|91510.6|91460.6|91509.1|91459.1|25
1640158880000|2021-12-22 07:41:20|91510.8|91460.8|91510.9|91460.9|91511.4|91461.4|91510.2|91460.2|20
1640158890000|2021-12-22 07:41:30|91510.8|91460.8|91512.1|91462.1|91513.9|91463.9|91510.5|91460.5|27
1640158900000|2021-12-22 07:41:40|91514.8|91464.8|91530.2|91480.2|91535.1|91485.1|91514.8|91464.8|47
1640158910000|2021-12-22 07:41:50|91530.5|91480.5|91530.9|91480.9|91532.8|91482.8|91530.5|91480.5|24
1640158920000|2021-12-22 07:42:00|91531.4|91481.4|91531.4|91481.4|91533.9|91483.9|91531|91481|37
1640158930000|2021-12-22 07:42:10|91530.6|91480.6|91536.6|91486.6|91538|91498.2|91523.2|91480.6|31
1640158940000|2021-12-22 07:42:20|91536.1|91486.1|91556.2|91506.2|91559|91509|91536.1|91486.1|50
1640158950000|2021-12-22 07:42:30|91556.1|91506.1|91566.9|91516.9|91567.1|91517.1|91555.4|91505.4|53
1640158960000|2021-12-22 07:42:40|91566.8|91516.8|91570.8|91520.8|91572|91522|91565.7|91515.7|51
1640158970000|2021-12-22 07:42:50|91570.9|91520.9|91550.2|91500.2|91572.7|91522.7|91550.2|91500.2|42
1640158980000|2021-12-22 07:43:00|91550.1|91500.1|91547.1|91497.1|91550.8|91500.8|91547.1|91497.1|35
1640158990000|2021-12-22 07:43:10|91546.9|91496.9|91548.7|91498.7|91550.1|91500.1|91546.8|91496.8|25
1640159000000|2021-12-22 07:43:20|91548.3|91498.3|91549.7|91499.7|91549.8|91499.8|91548.2|91498.2|25
1640159010000|2021-12-22 07:43:30|91549.8|91499.8|91560.5|91510.5|91560.6|91510.6|91549.5|91499.5|35
1640159020000|2021-12-22 07:43:40|91560.6|91510.6|91561.4|91511.4|91561.8|91511.8|91560.3|91510.3|26
1640159030000|2021-12-22 07:43:50|91560.7|91510.7|91561|91511|91561.1|91511.1|91560.4|91510.4|18
1640159040000|2021-12-22 07:44:00|91561.1|91511.1|91560.7|91510.7|91561.1|91511.1|91560.5|91510.5|19
1640159050000|2021-12-22 07:44:10|91560.5|91510.5|91557.9|91507.9|91560.6|91510.6|91554.9|91504.9|32
1640159060000|2021-12-22 07:44:20|91556.3|91506.3|91559.8|91509.8|91562|91512|91555.1|91505.1|41
1640159070000|2021-12-22 07:44:30|91559.9|91509.9|91557.6|91507.6|91560.6|91510.6|91556.1|91506.1|46
1640159080000|2021-12-22 07:44:40|91557.3|91507.3|91550.9|91500.9|91558.5|91508.5|91550.9|91500.9|42
1640159090000|2021-12-22 07:44:50|91550.7|91500.7|91554.2|91504.2|91555|91505|91548|91498|42
1640159100000|2021-12-22 07:45:00|91554.3|91504.3|91554|91504|91555|91505|91552.3|91502.3|46
1640159110000|2021-12-22 07:45:10|91554.4|91504.4|91557.1|91507.1|91558.3|91508.3|91552.9|91502.9|54
1640159120000|2021-12-22 07:45:20|91557.2|91507.2|91561.7|91511.7|91561.7|91511.7|91555.6|91505.6|32
1640159130000|2021-12-22 07:45:30|91563.2|91513.2|91566.1|91516.1|91567.8|91528.1|91552|91511.8|59
1640159140000|2021-12-22 07:45:40|91564.5|91514.5|91575.2|91525.2|91575.4|91525.4|91564|91514|52
1640159150000|2021-12-22 07:45:50|91573.6|91523.6|91580.4|91530.4|91580.4|91530.4|91571.9|91521.9|52
1640159160000|2021-12-22 07:46:00|91580.5|91530.5|91578.1|91528.1|91581|91531|91577.7|91527.7|27
1640159170000|2021-12-22 07:46:10|91578|91528|91568.6|91518.6|91578.6|91528.6|91568.6|91518.6|31
1640159180000|2021-12-22 07:46:20|91568.7|91518.7|91586.7|91536.7|91587.5|91537.5|91557.1|91518.7|49
1640159190000|2021-12-22 07:46:30|91585.9|91535.9|91587.6|91537.6|91591.5|91541.5|91585.6|91535.6|42
1640159200000|2021-12-22 07:46:40|91586.2|91536.2|91582.7|91532.7|91586.2|91545.8|91568.6|91531.2|34
1640159210000|2021-12-22 07:46:50|91582.8|91532.8|91570.4|91520.4|91582.8|91532.8|91566.1|91516.1|49
1640159220000|2021-12-22 07:47:00|91570.6|91520.6|91559.3|91509.3|91570.6|91520.6|91541.5|91491.5|54
1640159230000|2021-12-22 07:47:10|91559.6|91509.6|91540.9|91490.9|91563.2|91513.2|91539.5|91489.5|45
1640159240000|2021-12-22 07:47:20|91540.3|91490.3|91541.8|91491.8|91543.7|91493.7|91538.3|91488.3|39
1640159250000|2021-12-22 07:47:30|91542.6|91492.6|91545.2|91495.2|91545.5|91495.5|91541|91491|40
1640159260000|2021-12-22 07:47:40|91545.6|91495.6|91536.6|91486.6|91545.6|91495.6|91534.8|91484.8|42
1640159270000|2021-12-22 07:47:50|91536.2|91486.2|91544.3|91494.3|91544.4|91494.4|91534.4|91484.4|52
1640159280000|2021-12-22 07:48:00|91544.9|91494.9|91553.8|91503.8|91555.3|91514.2|91536.7|91486.7|52
1640159290000|2021-12-22 07:48:10|91553.7|91503.7|91535.9|91510.9|91554|91510.9|91535|91498.8|39
1640159300000|2021-12-22 07:48:20|91536|91511|91548.8|91498.8|91548.8|91511.4|91532.8|91497.2|23
1640159310000|2021-12-22 07:48:30|91549.2|91499.2|91551.9|91501.9|91551.9|91514.4|91533.2|91498.3|43
1640159320000|2021-12-22 07:48:40|91551.2|91501.2|91551.1|91501.1|91555.1|91505.1|91550.4|91500.4|38
1640159330000|2021-12-22 07:48:50|91551.5|91501.5|91551.6|91501.6|91553|91503|91550.4|91500.4|24
1640159340000|2021-12-22 07:49:00|91550.7|91500.7|91549.4|91499.4|91551.3|91501.3|91549.2|91499.2|28
1640159350000|2021-12-22 07:49:10|91549.1|91499.1|91567.7|91517.7|91578|91528|91542.9|91499.1|42
1640159360000|2021-12-22 07:49:20|91566.8|91516.8|91565.6|91515.6|91568.4|91518.4|91563.7|91513.7|45
1640159370000|2021-12-22 07:49:30|91565.9|91515.9|91557|91507|91565.9|91522.3|91547.3|91506.6|32
1640159380000|2021-12-22 07:49:40|91557.1|91507.1|91546|91496|91557.5|91507.5|91544.5|91494.5|33
1640159390000|2021-12-22 07:49:50|91546.3|91496.3|91538.5|91488.5|91546.3|91496.3|91537.3|91487.3|49
1640159400000|2021-12-22 07:50:00|91535.5|91485.5|91542.1|91492.1|91543.3|91493.3|91535.5|91485.5|47
1640159410000|2021-12-22 07:50:10|91542.5|91492.5|91536.6|91486.6|91543.8|91493.8|91533.4|91483.4|49
1640159420000|2021-12-22 07:50:20|91536.7|91486.7|91534.1|91484.1|91537.5|91487.5|91532.9|91482.9|25
1640159430000|2021-12-22 07:50:30|91534.7|91484.7|91534.5|91484.5|91535|91485|91530.2|91480.2|42
1640159440000|2021-12-22 07:50:40|91533.5|91483.5|91526.9|91501.9|91537.5|91502|91521.3|91482.2|41
1640159450000|2021-12-22 07:50:50|91536.2|91486.2|91538.5|91488.5|91539.4|91489.4|91536.2|91486.2|28
1640159460000|2021-12-22 07:51:00|91538.4|91488.4|91537.4|91487.4|91539.1|91489.1|91536.3|91486.3|47
1640159470000|2021-12-22 07:51:10|91537.2|91487.2|91562.7|91512.7|91563.4|91520.7|91531.6|91481.6|48
1640159480000|2021-12-22 07:51:20|91563.7|91513.7|91561|91511|91568|91518|91559.6|91509.6|53
1640159490000|2021-12-22 07:51:30|91561.6|91511.6|91558.9|91508.9|91562.4|91512.4|91556.4|91506.4|30
1640159500000|2021-12-22 07:51:40|91558.5|91508.5|91556.3|91506.3|91560.5|91510.5|91555.8|91505.8|35
1640159510000|2021-12-22 07:51:50|91555|91505|91556.4|91506.4|91556.9|91506.9|91554.7|91504.7|35
1640159520000|2021-12-22 07:52:00|91556.5|91506.5|91557.1|91507.1|91560.5|91510.5|91555.5|91505.5|40
1640159530000|2021-12-22 07:52:10|91557.3|91507.3|91557.4|91507.4|91558.2|91508.2|91556.7|91506.7|21
1640159540000|2021-12-22 07:52:20|91556|91506|91557.3|91507.3|91557.7|91507.7|91551.8|91501.8|37
1640159550000|2021-12-22 07:52:30|91557.2|91507.2|91555.3|91505.3|91558.4|91508.4|91552.8|91502.8|42
1640159560000|2021-12-22 07:52:40|91555.7|91505.7|91557|91507|91557.4|91520.9|91544.1|91505.4|38
1640159570000|2021-12-22 07:52:50|91557.2|91507.2|91559|91509|91560.1|91510.1|91557|91507|46
1640159580000|2021-12-22 07:53:00|91559.1|91509.1|91559.7|91509.7|91562.1|91512.1|91559.1|91509.1|31
1640159590000|2021-12-22 07:53:10|91560.2|91510.2|91552.2|91527.2|91564.7|91527.2|91550.5|91509.1|30
1640159600000|2021-12-22 07:53:20|91552.3|91527.3|91567.9|91542.9|91579.7|91543.2|91552.3|91512.8|38
1640159610000|2021-12-22 07:53:30|91567.1|91542.1|91574.9|91524.9|91579.3|91542.5|91566.5|91524.4|27
1640159620000|2021-12-22 07:53:40|91574.7|91524.7|91583.7|91533.7|91584.9|91545.8|91567.7|91524.5|41
1640159630000|2021-12-22 07:53:50|91585.2|91535.2|91577.9|91552.9|91590.7|91553.2|91571|91529.6|43
1640159640000|2021-12-22 07:54:00|91577.8|91552.8|91602.7|91552.7|91602.7|91553.7|91576.8|91542.4|47
1640159650000|2021-12-22 07:54:10|91603|91553|91602.3|91552.3|91603|91553|91601.5|91551.5|19
1640159660000|2021-12-22 07:54:20|91602.2|91552.2|91605.1|91555.1|91608.6|91571.7|91596.1|91552.2|32
1640159670000|2021-12-22 07:54:30|91605.4|91555.4|91598.9|91548.9|91605.6|91567.6|91592.2|91548.9|32
1640159680000|2021-12-22 07:54:40|91599.3|91549.3|91600.2|91550.2|91600.6|91559.2|91580.5|91545.2|42
1640159690000|2021-12-22 07:54:50|91600.8|91550.8|91587.1|91562.1|91600.8|91562.8|91586.3|91549.2|25
1640159700000|2021-12-22 07:55:00|91585.1|91560.1|91600.7|91550.7|91600.7|91560.1|91585.1|91549.2|38
1640159710000|2021-12-22 07:55:10|91600.5|91550.5|91591|91566|91602.5|91566|91591|91548.6|49
1640159720000|2021-12-22 07:55:20|91590.9|91565.9|91602.7|91552.7|91605.8|91567|91588.4|91552.2|60
1640159730000|2021-12-22 07:55:30|91602.4|91552.4|91582.5|91557.5|91607.4|91569.2|91582|91545.5|54
1640159740000|2021-12-22 07:55:40|91582.4|91557.4|91577.1|91552.1|91592.8|91557.4|91576.7|91539.6|39
1640159750000|2021-12-22 07:55:50|91577.2|91552.2|91591.6|91541.6|91592.5|91553.4|91576.9|91537.6|51
1640159760000|2021-12-22 07:56:00|91591.8|91541.8|91592.6|91542.6|91596.2|91546.2|91588|91538|47
1640159770000|2021-12-22 07:56:10|91592.4|91542.4|91589.7|91539.7|91595.3|91552.4|91572.3|91531.7|54
1640159780000|2021-12-22 07:56:20|91589.4|91539.4|91569.8|91519.8|91589.7|91550.3|91569.8|91519.8|41
1640159790000|2021-12-22 07:56:30|91569.5|91519.5|91568|91518|91570|91530.3|91553.8|91513.8|45
1640159800000|2021-12-22 07:56:40|91568.5|91518.5|91561.8|91511.8|91568.8|91529.7|91552.8|91511.3|50
1640159810000|2021-12-22 07:56:50|91562.3|91512.3|91565.5|91515.5|91566.8|91516.8|91560.6|91510.6|32
1640159820000|2021-12-22 07:57:00|91564.2|91514.2|91553.7|91528.7|91565.5|91529.2|91547.2|91510.5|45
1640159830000|2021-12-22 07:57:10|91567.6|91517.6|91565.9|91515.9|91569.5|91531.4|91554.6|91515|37
1640159840000|2021-12-22 07:57:20|91565.7|91515.7|91565.9|91515.9|91566.6|91516.6|91565.3|91515.3|21
1640159850000|2021-12-22 07:57:30|91566.1|91516.1|91570.4|91520.4|91571.9|91533.2|91547.6|91516.1|48
1640159860000|2021-12-22 07:57:40|91570.3|91520.3|91571.7|91521.7|91573.5|91534.3|91555.4|91515.7|45
1640159870000|2021-12-22 07:57:50|91571.9|91521.9|91560.5|91535.5|91574.1|91539.4|91558.4|91519.5|59
1640159880000|2021-12-22 07:58:00|91561.4|91536.4|91590.2|91540.2|91593.1|91550.6|91560.1|91523.4|54
1640159890000|2021-12-22 07:58:10|91590.1|91540.1|91591.8|91541.8|91601.7|91568.8|91581.5|91535.5|63
1640159900000|2021-12-22 07:58:20|91592.4|91542.4|91583.2|91558.2|91605.7|91560|91583.2|91539.2|45
1640159910000|2021-12-22 07:58:30|91583.1|91558.1|91584.9|91534.9|91594.9|91558.2|91573.3|91534.8|53
1640159920000|2021-12-22 07:58:40|91585.1|91535.1|91557.7|91532.7|91585.1|91547|91557|91520.2|51
1640159930000|2021-12-22 07:58:50|91557.8|91532.8|91571.2|91546.2|91581.7|91546.2|91557.1|91530.7|42
1640159940000|2021-12-22 07:59:00|91571.3|91546.3|91570.5|91545.5|91571.7|91546.7|91568.6|91543.6|27
1640159950000|2021-12-22 07:59:10|91570.3|91545.3|91570.2|91545.2|91582.9|91545.6|91568.7|91532.4|32
1640159960000|2021-12-22 07:59:20|91570.3|91545.3|91574|91549|91589.4|91553.3|91564|91537.8|50
1640159970000|2021-12-22 07:59:30|91574.6|91549.6|91580.9|91555.9|91582.9|91557.9|91573.9|91548.9|50
1640159980000|2021-12-22 07:59:40|91590.6|91540.6|91585.7|91535.7|91591.5|91551.8|91573.9|91531|54
1640159990000|2021-12-22 07:59:50|91590.5|91540.5|91594.8|91544.8|91597.3|91556.7|91565.9|91531.7|64
1640160000000|2021-12-22 08:00:00|91594.7|91544.7|91622.2|91572.2|91628.3|91590.5|91594.7|91544.7|66
1640160010000|2021-12-22 08:00:10|91619.9|91569.9|91627.2|91577.2|91629.8|91579.8|91616.9|91566.9|64
1640160020000|2021-12-22 08:00:20|91627.1|91577.1|91622.4|91572.4|91631|91593.7|91617.8|91569.8|61
1640160030000|2021-12-22 08:00:30|91620.7|91570.7|91587.6|91562.6|91624.5|91574.5|91587.3|91550.3|59
1640160040000|2021-12-22 08:00:40|91587.7|91562.7|91611.1|91561.1|91617.7|91567.7|91586.9|91540.5|57
1640160050000|2021-12-22 08:00:50|91610.6|91560.6|91615|91565|91615.7|91565.7|91602.3|91552.3|59
1640160060000|2021-12-22 08:01:00|91613.5|91563.5|91631.5|91581.5|91632.2|91582.2|91611.5|91561.5|52
1640160070000|2021-12-22 08:01:10|91627.1|91577.1|91604.9|91554.9|91627.1|91577.1|91603.8|91553.8|64
1640160080000|2021-12-22 08:01:20|91604.8|91554.8|91611.1|91561.1|91611.9|91561.9|91604.3|91554.3|51
1640160090000|2021-12-22 08:01:30|91611.5|91561.5|91618.4|91568.4|91618.5|91578.4|91603.1|91559.8|41
1640160100000|2021-12-22 08:01:40|91618.8|91568.8|91616.2|91566.2|91619.4|91572|91597|91560|50
1640160110000|2021-12-22 08:01:50|91617.1|91567.1|91631.2|91581.2|91641.1|91591.1|91606.8|91567.1|65
1640160120000|2021-12-22 08:02:00|91632.4|91582.4|91583.3|91533.3|91633.2|91583.2|91582.9|91532.9|58
1640160130000|2021-12-22 08:02:10|91582.7|91532.7|91584.9|91534.9|91585.9|91535.9|91582.7|91532.7|39
1640160140000|2021-12-22 08:02:20|91585.1|91535.1|91587.5|91537.5|91588.9|91538.9|91584.3|91534.3|36
1640160150000|2021-12-22 08:02:30|91587.2|91537.2|91578.2|91528.2|91587.3|91537.3|91575.3|91525.3|59
1640160160000|2021-12-22 08:02:40|91577.8|91527.8|91574.3|91524.3|91578.7|91528.7|91572.6|91522.6|40
1640160170000|2021-12-22 08:02:50|91573.6|91523.6|91551.3|91501.3|91573.9|91523.9|91550.7|91500.7|58
1640160180000|2021-12-22 08:03:00|91551.6|91501.6|91550.4|91500.4|91551.6|91501.6|91546|91496|46
1640160190000|2021-12-22 08:03:10|91550.7|91500.7|91551.9|91501.9|91552.3|91502.3|91550.7|91500.7|29
1640160200000|2021-12-22 08:03:20|91552.2|91502.2|91554.7|91504.7|91556.3|91506.3|91551.6|91501.6|44
1640160210000|2021-12-22 08:03:30|91555|91505|91554.6|91504.6|91559.6|91509.6|91554.5|91504.5|41
1640160220000|2021-12-22 08:03:40|91554.8|91504.8|91538.9|91488.9|91555.2|91505.2|91528.1|91483.5|49
1640160230000|2021-12-22 08:03:50|91538.6|91488.6|91557.2|91507.2|91558|91521.8|91538.6|91488.6|51
1640160240000|2021-12-22 08:04:00|91557.3|91507.3|91555|91505|91558.3|91508.3|91555|91505|38
1640160250000|2021-12-22 08:04:10|91555.1|91505.1|91556.3|91506.3|91556.8|91506.8|91554.3|91504.3|44
1640160260000|2021-12-22 08:04:20|91556.5|91506.5|91552.4|91502.4|91557.9|91507.9|91552.4|91502.4|31
1640160270000|2021-12-22 08:04:30|91552.1|91502.1|91546.2|91496.2|91552.1|91510.9|91535.3|91496.2|41
1640160280000|2021-12-22 08:04:40|91548|91498|91542.8|91492.8|91548|91498|91539.3|91489.3|56
1640160290000|2021-12-22 08:04:50|91543.5|91493.5|91543|91493|91543.5|91493.5|91541|91491|34
1640160300000|2021-12-22 08:05:00|91542.9|91492.9|91539.1|91489.1|91543.1|91503.2|91526.1|91488|34
1640160310000|2021-12-22 08:05:10|91538.9|91488.9|91531.2|91481.2|91540.1|91493.8|91518.8|91477.7|49
1640160320000|2021-12-22 08:05:20|91531|91481|91539.4|91489.4|91539.5|91501.3|91526.3|91481|38
1640160330000|2021-12-22 08:05:30|91539.3|91489.3|91535.2|91485.2|91541.3|91491.3|91535.2|91485.2|46
1640160340000|2021-12-22 08:05:40|91533.4|91483.4|91523.1|91473.1|91533.9|91493.4|91510.2|91472.1|58
1640160350000|2021-12-22 08:05:50|91522.9|91472.9|91508.2|91483.2|91524.6|91484.6|91508.2|91470.4|44
1640160360000|2021-12-22 08:06:00|91508.8|91483.8|91499.1|91474.1|91524.7|91488.5|91498.9|91457.9|62
1640160370000|2021-12-22 08:06:10|91510.6|91460.6|91515.3|91465.3|91517.4|91467.4|91510.2|91460.2|49
1640160380000|2021-12-22 08:06:20|91515.4|91465.4|91518.5|91468.5|91520.2|91470.2|91514.5|91464.5|53
1640160390000|2021-12-22 08:06:30|91519.2|91469.2|91514.3|91464.3|91524.3|91483|91508|91464|44
1640160400000|2021-12-22 08:06:40|91515|91465|91508.5|91458.5|91518.9|91468.9|91507.7|91457.7|50
1640160410000|2021-12-22 08:06:50|91507.6|91457.6|91529.1|91479.1|91529.6|91490.7|91507.6|91457.6|58
1640160420000|2021-12-22 08:07:00|91529.7|91479.7|91530.8|91480.8|91531|91481|91529.2|91479.2|39
1640160430000|2021-12-22 08:07:10|91530.5|91480.5|91530.5|91480.5|91531.2|91494.4|91517|91477.9|35
1640160440000|2021-12-22 08:07:20|91530.7|91480.7|91529.2|91479.2|91531|91481|91528.1|91478.1|27
1640160450000|2021-12-22 08:07:30|91529.1|91479.1|91518.9|91468.9|91529.2|91485.8|91506.9|91467|48
1640160460000|2021-12-22 08:07:40|91518.8|91468.8|91508.3|91458.3|91519.3|91473.6|91498.6|91458.3|47
1640160470000|2021-12-22 08:07:50|91508.9|91458.9|91510.1|91460.1|91512.6|91462.6|91508.9|91458.9|49
1640160480000|2021-12-22 08:08:00|91509.9|91459.9|91511.8|91461.8|91511.8|91461.8|91509.9|91459.9|31
1640160490000|2021-12-22 08:08:10|91512.1|91462.1|91517.1|91467.1|91517.5|91467.5|91510.1|91460.1|37
1640160500000|2021-12-22 08:08:20|91517.3|91467.3|91517.5|91467.5|91522.1|91485|91509.5|91465.6|47
1640160510000|2021-12-22 08:08:30|91517.6|91467.6|91512.2|91462.2|91517.8|91467.8|91510.7|91460.7|43
1640160520000|2021-12-22 08:08:40|91511.8|91461.8|91507.6|91457.6|91512.6|91462.6|91505.7|91455.7|37
1640160530000|2021-12-22 08:08:50|91506.2|91456.2|91508.5|91458.5|91511.6|91461.6|91504.9|91454.9|48
1640160540000|2021-12-22 08:09:00|91510.2|91460.2|91500.2|91450.2|91510.2|91464.7|91489.7|91447.9|42
1640160550000|2021-12-22 08:09:10|91499.9|91449.9|91493.6|91443.6|91499.9|91449.9|91490.8|91440.8|39
1640160560000|2021-12-22 08:09:20|91493.4|91443.4|91495.3|91445.3|91495.3|91445.3|91493.2|91443.2|40
1640160570000|2021-12-22 08:09:30|91495|91445|91505.7|91455.7|91505.7|91459.8|91484.7|91445|41
1640160580000|2021-12-22 08:09:40|91505.8|91455.8|91506.4|91456.4|91506.4|91456.4|91504.4|91454.4|33
1640160590000|2021-12-22 08:09:50|91506.2|91456.2|91511.3|91461.3|91511.4|91461.4|91506.2|91456.2|46
1640160600000|2021-12-22 08:10:00|91511.8|91461.8|91508.1|91458.1|91511.8|91469.3|91492.8|91454.9|62
1640160610000|2021-12-22 08:10:10|91508.4|91458.4|91507.9|91457.9|91509.2|91459.2|91505.5|91455.5|47
1640160620000|2021-12-22 08:10:20|91507.7|91457.7|91517.4|91467.4|91517.5|91478.7|91499|91457.1|44
1640160630000|2021-12-22 08:10:30|91514.5|91464.5|91514.6|91464.6|91520.8|91482.8|91500.9|91460.1|65
1640160640000|2021-12-22 08:10:40|91514.7|91464.7|91512|91462|91516.1|91476.4|91498.5|91459.4|42
1640160650000|2021-12-22 08:10:50|91511.9|91461.9|91506.1|91456.1|91514|91464|91505.7|91455.7|44
1640160660000|2021-12-22 08:11:00|91505.8|91455.8|91501|91451|91506|91465.1|91488.4|91451|45
1640160670000|2021-12-22 08:11:10|91501.2|91451.2|91500.9|91450.9|91501.2|91463.8|91484.5|91447.2|30
1640160680000|2021-12-22 08:11:20|91501|91451|91492.2|91442.2|91501.9|91464.7|91481.9|91441.1|42
1640160690000|2021-12-22 08:11:30|91492.7|91442.7|91485.2|91435.2|91492.7|91454.6|91479.6|91435.2|42
1640160700000|2021-12-22 08:11:40|91485.1|91435.1|91477.6|91427.6|91485.1|91442|91463.7|91423.9|46
1640160710000|2021-12-22 08:11:50|91477.4|91427.4|91487|91462|91491.3|91462|91473.1|91427.4|62
1640160720000|2021-12-22 08:12:00|91486.9|91461.9|91491.2|91466.2|91510|91467.4|91484.2|91446.9|64
1640160730000|2021-12-22 08:12:10|91491.7|91466.7|91507.7|91457.7|91508.2|91471|91491.4|91455.5|41
1640160740000|2021-12-22 08:12:20|91507.8|91457.8|91505.1|91455.1|91509.4|91459.4|91503.8|91453.8|41
1640160750000|2021-12-22 08:12:30|91505|91455|91507.2|91457.2|91507.8|91457.8|91504.3|91454.3|30
1640160760000|2021-12-22 08:12:40|91507.1|91457.1|91503.3|91453.3|91507.7|91465.9|91490.7|91453.3|34
1640160770000|2021-12-22 08:12:50|91503.4|91453.4|91505.4|91455.4|91506.1|91456.1|91503.4|91453.4|37
1640160780000|2021-12-22 08:13:00|91505.3|91455.3|91502.3|91452.3|91505.9|91465.1|91489.7|91452.1|38
1640160790000|2021-12-22 08:13:10|91501.9|91451.9|91500|91450|91502.8|91452.8|91498.4|91448.4|42
1640160800000|2021-12-22 08:13:20|91499.9|91449.9|91500|91450|91500.7|91450.7|91499.7|91449.7|25
1640160810000|2021-12-22 08:13:30|91500.5|91450.5|91505|91455|91506.8|91467.6|91487.9|91449.1|39
1640160820000|2021-12-22 08:13:40|91504.3|91454.3|91483.6|91458.6|91504.6|91459.7|91483.5|91445.5|52
1640160830000|2021-12-22 08:13:50|91483.8|91458.8|91483.4|91458.4|91484.3|91459.3|91482.7|91457.7|25
1640160840000|2021-12-22 08:14:00|91482.9|91457.9|91494.6|91444.6|91496.4|91459.4|91481.7|91443.2|33
1640160850000|2021-12-22 08:14:10|91494.3|91444.3|91479.6|91454.6|91495|91454.6|91477.1|91440.3|47
1640160860000|2021-12-22 08:14:20|91480|91455|91491.6|91466.6|91500.5|91466.6|91479.9|91441|39
1640160870000|2021-12-22 08:14:30|91502.4|91452.4|91490.6|91465.6|91504|91466.9|91488.3|91452.4|45
1640160880000|2021-12-22 08:14:40|91491|91466|91510.2|91460.2|91514.1|91476.7|91490.5|91460.2|51
1640160890000|2021-12-22 08:14:50|91510|91460|91509.1|91459.1|91511.1|91473.7|91492.3|91459.1|46
1640160900000|2021-12-22 08:15:00|91508.8|91458.8|91495.3|91470.3|91510.7|91472.9|91492.4|91456.9|38
1640160910000|2021-12-22 08:15:10|91495.4|91470.4|91477.8|91452.8|91511|91473.4|91476.5|91437.9|51
1640160920000|2021-12-22 08:15:20|91475.2|91450.2|91495.2|91445.2|91495.9|91455.3|91475.2|91437.3|52
1640160930000|2021-12-22 08:15:30|91494.1|91444.1|91483.8|91433.8|91495|91451.1|91469.6|91431.8|60
1640160940000|2021-12-22 08:15:40|91483.6|91433.6|91492.4|91442.4|91493.3|91443.3|91482.6|91432.6|38
1640160950000|2021-12-22 08:15:50|91492.6|91442.6|91500|91450|91500.4|91465.5|91482.4|91440.1|55
1640160960000|2021-12-22 08:16:00|91499.8|91449.8|91498.6|91448.6|91500.9|91450.9|91496.9|91446.9|40
1640160970000|2021-12-22 08:16:10|91498.5|91448.5|91488.9|91438.9|91498.5|91458.1|91475|91435.7|54
1640160980000|2021-12-22 08:16:20|91489.5|91439.5|91492.7|91442.7|91492.8|91442.8|91489.3|91439.3|46
1640160990000|2021-12-22 08:16:30|91492.5|91442.5|91477.6|91452.6|91496.3|91458|91475.5|91440|51
1640161000000|2021-12-22 08:16:40|91477.4|91452.4|91496.2|91446.2|91497.9|91456.5|91477.1|91440|53
1640161010000|2021-12-22 08:16:50|91495.5|91445.5|91499.3|91449.3|91500.8|91450.8|91495|91445|46
1640161020000|2021-12-22 08:17:00|91499.5|91449.5|91467.4|91442.4|91500.8|91454.1|91467.4|91433.6|70
1640161030000|2021-12-22 08:17:10|91468.7|91443.7|91465.8|91440.8|91478.4|91444.7|91464.9|91428.4|51
1640161040000|2021-12-22 08:17:20|91465.5|91440.5|91476.8|91426.8|91476.8|91440.5|91461.3|91421.3|51
1640161050000|2021-12-22 08:17:30|91475|91425|91473.4|91423.4|91478.2|91435.1|91455.7|91423.3|46
1640161060000|2021-12-22 08:17:40|91474.4|91424.4|91480.7|91430.7|91481.4|91431.4|91472.6|91422.6|46
1640161070000|2021-12-22 08:17:50|91478.9|91428.9|91461.8|91436.8|91479.7|91439.4|91461.6|91424.1|52
1640161080000|2021-12-22 08:18:00|91461.7|91436.7|91470.3|91445.3|91481.5|91445.3|91459.2|91423|38
1640161090000|2021-12-22 08:18:10|91469.5|91444.5|91485.9|91435.9|91486.8|91446.9|91469.5|91434|45
1640161100000|2021-12-22 08:18:20|91486.5|91436.5|91493.4|91443.4|91493.4|91451|91471.7|91434.6|62
1640161110000|2021-12-22 08:18:30|91492.2|91442.2|91472.9|91447.9|91492.5|91453.1|91471.7|91435.3|43
1640161120000|2021-12-22 08:18:40|91471.8|91446.8|91488.6|91438.6|91488.6|91449.3|91471.8|91434.9|36
1640161130000|2021-12-22 08:18:50|91489.2|91439.2|91486.7|91436.7|91489.6|91439.6|91486.5|91436.5|34
1640161140000|2021-12-22 08:19:00|91486.9|91436.9|91477.4|91452.4|91492.4|91452.7|91477.4|91436.4|34
1640161150000|2021-12-22 08:19:10|91478.2|91453.2|91490.3|91440.3|91491.1|91453.3|91477.7|91437.7|29
1640161160000|2021-12-22 08:19:20|91490.2|91440.2|91492.7|91442.7|91492.7|91455.2|91473.3|91437.7|57
1640161170000|2021-12-22 08:19:30|91492.5|91442.5|91495.4|91445.4|91496.6|91446.6|91491.1|91441.1|34
1640161180000|2021-12-22 08:19:40|91496.4|91446.4|91486.2|91461.2|91499.2|91461.7|91483.2|91442.2|46
1640161190000|2021-12-22 08:19:50|91487.6|91462.6|91502.8|91452.8|91503.5|91464.1|91487.6|91449|39
1640161200000|2021-12-22 08:20:00|91503.4|91453.4|91503.9|91453.9|91506.8|91456.8|91502.1|91452.1|44
1640161210000|2021-12-22 08:20:10|91504.3|91454.3|91504.8|91454.8|91505.9|91455.9|91503.6|91453.6|41
1640161220000|2021-12-22 08:20:20|91504.9|91454.9|91504|91454|91505.6|91455.6|91503|91453|27
1640161230000|2021-12-22 08:20:30|91504.2|91454.2|91505.8|91455.8|91508.2|91458.2|91503|91453|39
1640161240000|2021-12-22 08:20:40|91505.9|91455.9|91508.6|91458.6|91509|91459|91505.7|91455.7|34
1640161250000|2021-12-22 08:20:50|91508.5|91458.5|91504.9|91454.9|91508.6|91458.6|91503.5|91453.5|42
1640161260000|2021-12-22 08:21:00|91504.7|91454.7|91504.8|91454.8|91506.7|91456.7|91504|91454|31
1640161270000|2021-12-22 08:21:10|91504.7|91454.7|91496.6|91471.6|91511.4|91472.1|91488.9|91454.1|44
1640161280000|2021-12-22 08:21:20|91498|91473|91507.2|91482.2|91529.8|91491.5|91498|91462.8|62
1640161290000|2021-12-22 08:21:30|91519.7|91469.7|91524.7|91474.7|91525.7|91482.3|91506.9|91459.4|63
1640161300000|2021-12-22 08:21:40|91524.8|91474.8|91540|91490|91542.2|91504.1|91524.5|91474.5|65
1640161310000|2021-12-22 08:21:50|91540.4|91490.4|91527.1|91477.1|91540.4|91491.2|91516.2|91476.8|52
1640161320000|2021-12-22 08:22:00|91527|91477|91505.8|91480.8|91528.9|91482.8|91505.8|91475.2|43
1640161330000|2021-12-22 08:22:10|91504.4|91479.4|91513.5|91463.5|91517.6|91480.4|91497.6|91462.9|49
1640161340000|2021-12-22 08:22:20|91513.7|91463.7|91512.4|91462.4|91514.9|91464.9|91512.3|91462.3|37
1640161350000|2021-12-22 08:22:30|91512.2|91462.2|91504.5|91454.5|91512.2|91466.7|91486.1|91449.1|49
1640161360000|2021-12-22 08:22:40|91504.7|91454.7|91505|91455|91506.7|91456.7|91504.1|91454.1|32
1640161370000|2021-12-22 08:22:50|91504.3|91454.3|91498.8|91448.8|91504.3|91454.3|91497.7|91447.7|42
1640161380000|2021-12-22 08:23:00|91497.7|91447.7|91497.1|91447.1|91499.3|91449.3|91495.6|91445.6|30
1640161390000|2021-12-22 08:23:10|91497.2|91447.2|91500.5|91450.5|91502.4|91463.6|91488.6|91446.6|48
1640161400000|2021-12-22 08:23:20|91500.6|91450.6|91488.7|91463.7|91501.5|91463.8|91486.2|91448.8|39
1640161410000|2021-12-22 08:23:30|91488.6|91463.6|91498.4|91448.4|91499.6|91464|91485.7|91448|45
1640161420000|2021-12-22 08:23:40|91498.7|91448.7|91497.1|91447.1|91499|91449|91496.2|91446.2|34
1640161430000|2021-12-22 08:23:50|91497.4|91447.4|91498.6|91448.6|91499.3|91449.3|91496.7|91446.7|22
1640161440000|2021-12-22 08:24:00|91501|91451|91504.9|91454.9|91505.9|91455.9|91501|91451|41
1640161450000|2021-12-22 08:24:10|91505.2|91455.2|91506.1|91456.1|91508|91458|91504.6|91454.6|22
1640161460000|2021-12-22 08:24:20|91506|91456|91511.8|91461.8|91511.8|91469.6|91493.8|91455.2|44
1640161470000|2021-12-22 08:24:30|91511.6|91461.6|91497.2|91472.2|91511.6|91472.5|91489.9|91455.9|47
1640161480000|2021-12-22 08:24:40|91497.5|91472.5|91511.6|91461.6|91512|91475.8|91497.5|91461.6|27
1640161490000|2021-12-22 08:24:50|91511.7|91461.7|91501.4|91476.4|91513.5|91476.7|91499.6|91460.4|45
1640161500000|2021-12-22 08:25:00|91501.3|91476.3|91499.9|91474.9|91501.9|91476.9|91499.4|91474.4|33
1640161510000|2021-12-22 08:25:10|91499.8|91474.8|91502.3|91452.3|91509.1|91476.2|91490.8|91452.2|45
1640161520000|2021-12-22 08:25:20|91496|91471|91507.6|91482.6|91520.6|91482.9|91496|91459.5|58
1640161530000|2021-12-22 08:25:30|91506.2|91481.2|91509.2|91484.2|91522.4|91484.2|91503.3|91467.1|52
1640161540000|2021-12-22 08:25:40|91509.1|91484.1|91519.6|91469.6|91526|91484.4|91508.7|91469|47
1640161550000|2021-12-22 08:25:50|91519.8|91469.8|91533.8|91483.8|91534.7|91496.8|91503.1|91464.3|55
1640161560000|2021-12-22 08:26:00|91533.5|91483.5|91537.9|91487.9|91539|91498.8|91521.6|91483.5|44
1640161570000|2021-12-22 08:26:10|91538.7|91488.7|91524.9|91499.9|91539.7|91500.4|91521.7|91485.3|55
1640161580000|2021-12-22 08:26:20|91524.6|91499.6|91530.9|91480.9|91532|91500|91504.6|91479.4|57
1640161590000|2021-12-22 08:26:30|91531.3|91481.3|91513.9|91488.9|91534.1|91495.4|91512.3|91474.1|46
1640161600000|2021-12-22 08:26:40|91513.7|91488.7|91527.8|91477.8|91527.8|91488.7|91511.8|91474.7|36
1640161610000|2021-12-22 08:26:50|91528.1|91478.1|91529.3|91479.3|91530.5|91480.5|91527.2|91477.2|28
1640161620000|2021-12-22 08:27:00|91529.1|91479.1|91524.2|91499.2|91534.6|91499.2|91522|91478.5|42
1640161630000|2021-12-22 08:27:10|91528.1|91503.1|91520.4|91495.4|91533.5|91503.1|91518.6|91482|60
1640161640000|2021-12-22 08:27:20|91520.6|91495.6|91536.8|91486.8|91537.1|91499.5|91519.5|91482.7|53
1640161650000|2021-12-22 08:27:30|91536.3|91486.3|91524|91499|91537.2|91499|91519.6|91484.2|42
1640161660000|2021-12-22 08:27:40|91523.7|91498.7|91535.7|91485.7|91536.3|91498.9|91519.7|91484.1|50
1640161670000|2021-12-22 08:27:50|91535.9|91485.9|91504.3|91454.3|91535.9|91485.9|91493.7|91453.5|62
1640161680000|2021-12-22 08:28:00|91504.5|91454.5|91504.9|91454.9|91505.3|91455.3|91502.9|91452.9|39
1640161690000|2021-12-22 08:28:10|91504.5|91454.5|91509.4|91459.4|91511.8|91461.8|91504.1|91454.1|41
1640161700000|2021-12-22 08:28:20|91510|91460|91510.7|91460.7|91535.1|91485.1|91509.2|91459.2|54
1640161710000|2021-12-22 08:28:30|91511.6|91461.6|91518.2|91468.2|91521.6|91471.6|91511|91461|39
1640161720000|2021-12-22 08:28:40|91518.7|91468.7|91529.9|91479.9|91536.2|91486.2|91517.7|91467.7|52
1640161730000|2021-12-22 08:28:50|91525.2|91475.2|91526.2|91476.2|91531|91481|91515.5|91465.5|52
1640161740000|2021-12-22 08:29:00|91525.3|91475.3|91534|91484|91534.4|91484.4|91524.8|91474.8|44
1640161750000|2021-12-22 08:29:10|91533.1|91483.1|91529.6|91479.6|91533.8|91483.8|91516.5|91466.5|54
1640161760000|2021-12-22 08:29:20|91529.4|91479.4|91524.4|91474.4|91529.6|91479.6|91514.4|91464.4|57
1640161770000|2021-12-22 08:29:30|91516.8|91466.8|91529.3|91450.9|91530.3|91472.4|91515.8|91450.9|52
1640161780000|2021-12-22 08:29:40|91517.1|91467.1|91618.4|91514.4|91619.1|91515.1|91514.8|91459.3|61
1640161790000|2021-12-22 08:29:50|91613.3|91509.3|91579.3|91475.3|91620.9|91516.9|91569.8|91465.8|64
1640161800000|2021-12-22 08:30:00|91574.2|91470.2|91548.6|91456.2|91579.2|91475.2|91546.9|91447.4|72
1640161810000|2021-12-22 08:30:10|91547.1|91463|91543|91468.2|91550.5|91481.4|91527.7|91457.5|57
1640161820000|2021-12-22 08:30:20|91542.9|91468.5|91524.9|91474.9|91542.9|91479.9|91524.9|91464.6|51
1640161830000|2021-12-22 08:30:30|91524.7|91474.7|91533.9|91483.9|91536.1|91486.1|91523.7|91473.7|56
1640161840000|2021-12-22 08:30:40|91534.4|91484.4|91530.9|91480.9|91534.4|91484.4|91528.8|91478.8|44
1640161850000|2021-12-22 08:30:50|91531.2|91481.2|91527.3|91477.3|91531.2|91481.2|91527.3|91477.3|40
1640161860000|2021-12-22 08:31:00|91527.7|91477.7|91520.4|91470.4|91528.3|91478.3|91517.2|91467.2|40
1640161870000|2021-12-22 08:31:10|91520.1|91470.1|91510.4|91460.4|91520.6|91470.6|91510.4|91460.4|55
1640161880000|2021-12-22 08:31:20|91509.5|91459.5|91516.8|91466.8|91516.8|91466.8|91505.8|91455.8|49
1640161890000|2021-12-22 08:31:30|91517.1|91467.1|91518.4|91468.4|91518.4|91468.4|91515|91465|52
1640161900000|2021-12-22 08:31:40|91518.1|91468.1|91522.6|91472.6|91524.4|91474.4|91517.8|91467.8|54
1640161910000|2021-12-22 08:31:50|91522.4|91472.4|91521|91471|91522.8|91472.8|91519.8|91469.8|35
1640161920000|2021-12-22 08:32:00|91521.3|91471.3|91533.7|91483.7|91544.3|91494.3|91521.3|91471.3|48
1640161930000|2021-12-22 08:32:10|91533.4|91483.4|91534.8|91484.8|91536.5|91486.5|91528.6|91478.6|61
1640161940000|2021-12-22 08:32:20|91535.2|91485.2|91538.2|91488.2|91538.7|91488.7|91531.1|91481.1|56
1640161950000|2021-12-22 08:32:30|91538.3|91488.3|91540.8|91490.8|91556.2|91506.2|91538.2|91488.2|47
1640161960000|2021-12-22 08:32:40|91540.1|91490.1|91550|91500|91550.1|91500.1|91540.1|91490.1|52
1640161970000|2021-12-22 08:32:50|91549.4|91499.4|91548.3|91498.3|91551.7|91501.7|91547.9|91497.9|40
1640161980000|2021-12-22 08:33:00|91548.5|91498.5|91548.2|91498.2|91550.7|91500.7|91545.3|91495.3|51
1640161990000|2021-12-22 08:33:10|91547.5|91497.5|91536.9|91511.9|91549.8|91511.9|91534.9|91497.5|36
1640162000000|2021-12-22 08:33:20|91536.8|91511.8|91553|91503|91555.6|91516.7|91536.6|91502.9|42
1640162010000|2021-12-22 08:33:30|91553.5|91503.5|91554.7|91504.7|91554.8|91504.8|91552.4|91502.4|37
1640162020000|2021-12-22 08:33:40|91554.9|91504.9|91546.4|91521.4|91563.1|91525.9|91546.2|91504.6|41
1640162030000|2021-12-22 08:33:50|91558.7|91508.7|91549.8|91524.8|91559.7|91525.2|91546.7|91508.7|32
1640162040000|2021-12-22 08:34:00|91549.9|91524.9|91554.3|91504.3|91555.2|91524.9|91542.3|91503.9|37
1640162050000|2021-12-22 08:34:10|91554|91504|91547.3|91522.3|91561.7|91522.8|91544.2|91504|44
1640162060000|2021-12-22 08:34:20|91547.5|91522.5|91553.3|91528.3|91566.6|91530.5|91546.6|91513.5|55
1640162070000|2021-12-22 08:34:30|91553.1|91528.1|91557.7|91507.7|91558|91528.1|91544.6|91507.5|43
1640162080000|2021-12-22 08:34:40|91557.8|91507.8|91538.7|91513.7|91558.4|91521.1|91537.5|91500.9|48
1640162090000|2021-12-22 08:34:50|91538.4|91513.4|91548.8|91498.8|91550.1|91517.7|91532.9|91497.8|61
1640162100000|2021-12-22 08:35:00|91548.5|91498.5|91554|91504|91554.6|91513.7|91535.3|91497.1|54
1640162110000|2021-12-22 08:35:10|91554.6|91504.6|91539|91514|91556.2|91514|91539|91502.6|46
1640162120000|2021-12-22 08:35:20|91550.8|91500.8|91547.9|91497.9|91550.8|91500.8|91547.2|91497.2|39
1640162130000|2021-12-22 08:35:30|91549.7|91499.7|91547.2|91497.2|91549.8|91509.9|91533.6|91494.4|58
1640162140000|2021-12-22 08:35:40|91542.4|91492.4|91540.7|91490.7|91542.4|91492.4|91539.8|91489.8|44
1640162150000|2021-12-22 08:35:50|91540.5|91490.5|91539.7|91489.7|91555.5|91516.5|91539.4|91489.7|55
1640162160000|2021-12-22 08:36:00|91539|91489|91540|91490|91542.6|91492.6|91537.4|91487.4|52
1640162170000|2021-12-22 08:36:10|91539.8|91489.8|91530.4|91480.4|91542.1|91494.6|91517.7|91478.5|54
1640162180000|2021-12-22 08:36:20|91529.6|91479.6|91508.4|91483.4|91529.6|91488.2|91504.5|91466.9|56
1640162190000|2021-12-22 08:36:30|91508|91483|91519.9|91469.9|91520.8|91483|91507.6|91468.5|24
1640162200000|2021-12-22 08:36:40|91519.6|91469.6|91519.5|91469.5|91522|91472|91518.6|91468.6|37
1640162210000|2021-12-22 08:36:50|91519.8|91469.8|91536.6|91486.6|91540.1|91490.1|91510.4|91469.8|48
1640162220000|2021-12-22 08:37:00|91536.4|91486.4|91533.4|91483.4|91538.7|91500.4|91522.9|91480.8|51
1640162230000|2021-12-22 08:37:10|91533.5|91483.5|91497.8|91472.8|91533.5|91488|91497.8|91461.9|49
1640162240000|2021-12-22 08:37:20|91498.6|91473.6|91506.1|91456.1|91513.7|91475.7|91498.5|91455.7|49
1640162250000|2021-12-22 08:37:30|91505.9|91455.9|91502.3|91452.3|91507.1|91465.2|91488.2|91450.7|51
1640162260000|2021-12-22 08:37:40|91501.5|91451.5|91504.2|91454.2|91506.9|91456.9|91500.1|91450.1|36
1640162270000|2021-12-22 08:37:50|91503.9|91453.9|91507.5|91457.5|91510.5|91460.5|91503.9|91453.9|52
1640162280000|2021-12-22 08:38:00|91507.6|91457.6|91506.9|91456.9|91509.2|91459.2|91504.9|91454.9|40
1640162290000|2021-12-22 08:38:10|91507.3|91457.3|91505.9|91455.9|91508|91458|91505.5|91455.5|29
1640162300000|2021-12-22 08:38:20|91506|91456|91512.8|91462.8|91512.8|91476|91497.2|91455.6|34
1640162310000|2021-12-22 08:38:30|91512.4|91462.4|91509.5|91459.5|91512.4|91462.4|91509.3|91459.3|25
1640162320000|2021-12-22 08:38:40|91509.9|91459.9|91513.3|91463.3|91513.3|91473.3|91497.9|91458|30
1640162330000|2021-12-22 08:38:50|91512.9|91462.9|91502.2|91477.2|91514|91481.4|91501.5|91461.7|54
1640162340000|2021-12-22 08:39:00|91502|91477|91496.1|91471.1|91507.2|91479.2|91495.6|91456.4|44
1640162350000|2021-12-22 08:39:10|91496.6|91471.6|91491.9|91466.9|91496.6|91471.6|91488.3|91463.3|37
1640162360000|2021-12-22 08:39:20|91492.4|91467.4|91514.9|91464.9|91517.1|91480.5|91492.1|91458.1|54
1640162370000|2021-12-22 08:39:30|91515.1|91465.1|91508.6|91483.6|91523.3|91484.8|91508.6|91465|52
1640162380000|2021-12-22 08:39:40|91507.9|91482.9|91509.1|91484.1|91511|91486|91507.6|91482.6|49
1640162390000|2021-12-22 08:39:50|91508.5|91483.5|91513.3|91488.3|91514|91489|91507.7|91482.7|39
1640162400000|2021-12-22 08:40:00|91512.7|91487.7|91509.2|91484.2|91513.1|91488.1|91506.9|91481.9|48
1640162410000|2021-12-22 08:40:10|91509.6|91484.6|91527.9|91502.9|91539.5|91502.9|91509.2|91478.7|33
1640162420000|2021-12-22 08:40:20|91523.3|91498.3|91537.7|91487.7|91540.2|91500.6|91523.3|91486.5|50
1640162430000|2021-12-22 08:40:30|91537.9|91487.9|91507.6|91482.6|91537.9|91494.6|91507.4|91472.2|51
1640162440000|2021-12-22 08:40:40|91507.4|91482.4|91502.3|91477.3|91507.9|91482.9|91498.8|91473.8|53
1640162450000|2021-12-22 08:40:50|91502.4|91477.4|91493.8|91468.8|91502.7|91477.7|91493.8|91468.8|45
1640162460000|2021-12-22 08:41:00|91494.6|91469.6|91489.5|91464.5|91495.5|91470.5|91486.9|91461.9|46
1640162470000|2021-12-22 08:41:10|91489.4|91464.4|91497.6|91472.6|91504.6|91473.5|91489.4|91453.5|30
1640162480000|2021-12-22 08:41:20|91497.5|91472.5|91493.9|91468.9|91513.5|91476.7|91493.9|91459.4|40
1640162490000|2021-12-22 08:41:30|91494.7|91469.7|91508.4|91458.4|91511.4|91470.9|91494.1|91458.1|51
1640162500000|2021-12-22 08:41:40|91507.8|91457.8|91499.8|91474.8|91509.9|91474.8|91493.2|91453.8|49
1640162510000|2021-12-22 08:41:50|91498.2|91473.2|91513.2|91488.2|91525.7|91490.7|91498.2|91471.3|44
1640162520000|2021-12-22 08:42:00|91513.8|91488.8|91530.9|91480.9|91532.5|91494.5|91510.4|91472.7|56
1640162530000|2021-12-22 08:42:10|91530.6|91480.6|91527.6|91477.6|91530.9|91491.1|91514.3|91476.3|43
1640162540000|2021-12-22 08:42:20|91527.3|91477.3|91525.8|91475.8|91529.9|91479.9|91520.6|91470.6|39
1640162550000|2021-12-22 08:42:30|91525.6|91475.6|91527.4|91477.4|91527.8|91490.9|91513|91475.3|35
1640162560000|2021-12-22 08:42:40|91527.5|91477.5|91524.2|91474.2|91527.8|91477.8|91524.2|91474.2|25
1640162570000|2021-12-22 08:42:50|91524.7|91474.7|91523.4|91473.4|91524.7|91489.4|91508.8|91473.1|40
1640162580000|2021-12-22 08:43:00|91523|91473|91523.5|91498.5|91535.4|91499.5|91511.6|91473|39
1640162590000|2021-12-22 08:43:10|91523.3|91498.3|91529|91504|91538.1|91505.7|91522.4|91486.3|41
1640162600000|2021-12-22 08:43:20|91528.6|91503.6|91520.6|91495.6|91528.8|91503.8|91519.3|91494.3|47
1640162610000|2021-12-22 08:43:30|91520.7|91495.7|91520.1|91495.1|91536.7|91497|91520.1|91483.3|37
1640162620000|2021-12-22 08:43:40|91519.8|91494.8|91523.4|91498.4|91534.8|91498.9|91515.8|91480.4|39
1640162630000|2021-12-22 08:43:50|91523|91498|91519.8|91494.8|91532.4|91499.8|91517.6|91482.4|49
1640162640000|2021-12-22 08:44:00|91520|91495|91524.6|91499.6|91539.6|91501.6|91519.6|91486.7|44
1640162650000|2021-12-22 08:44:10|91524.7|91499.7|91524.2|91499.2|91525.2|91500.2|91522.8|91497.8|22
1640162660000|2021-12-22 08:44:20|91524|91499|91524.5|91499.5|91524.5|91499.5|91522.2|91497.2|33
1640162670000|2021-12-22 08:44:30|91524.8|91499.8|91533.4|91483.4|91538.8|91503.2|91520.7|91482.8|40
1640162680000|2021-12-22 08:44:40|91533|91483|91526.5|91501.5|91533.9|91501.8|91522.1|91482.5|35
1640162690000|2021-12-22 08:44:50|91526.7|91501.7|91526.3|91501.3|91526.8|91501.8|91524.7|91499.7|27
1640162700000|2021-12-22 08:45:00|91526.1|91501.1|91547.9|91497.9|91549.2|91509.2|91525.6|91495|46
1640162710000|2021-12-22 08:45:10|91547.6|91497.6|91536.7|91511.7|91551.4|91513|91533.2|91496.4|41
1640162720000|2021-12-22 08:45:20|91536.1|91511.1|91535.3|91510.3|91537.2|91512.2|91534.9|91509.9|36
1640162730000|2021-12-22 08:45:30|91535.4|91510.4|91536.3|91511.3|91539.7|91514.7|91535|91510|27
1640162740000|2021-12-22 08:45:40|91535.2|91510.2|91530.3|91505.3|91548.9|91512|91529.8|91497.1|42
1640162750000|2021-12-22 08:45:50|91531|91506|91538.1|91488.1|91538.1|91506.1|91520.8|91488.1|36
1640162760000|2021-12-22 08:46:00|91523.4|91498.4|91538.3|91488.3|91541.1|91503.3|91521.7|91488.3|38
1640162770000|2021-12-22 08:46:10|91538.4|91488.4|91524.7|91499.7|91538.4|91502.6|91523.4|91488|41
1640162780000|2021-12-22 08:46:20|91524.5|91499.5|91523.2|91498.2|91525.8|91500.8|91523.1|91498.1|21
1640162790000|2021-12-22 08:46:30|91523.3|91498.3|91525.2|91500.2|91525.2|91500.2|91523.3|91498.3|17
1640162800000|2021-12-22 08:46:40|91525.1|91500.1|91530.6|91505.6|91531.8|91506.8|91524.4|91499.4|40
1640162810000|2021-12-22 08:46:50|91530.8|91505.8|91533.7|91508.7|91534|91509|91530.7|91505.7|39
1640162820000|2021-12-22 08:47:00|91533.6|91508.6|91534.8|91509.8|91546.1|91510.4|91531.9|91495.3|44
1640162830000|2021-12-22 08:47:10|91535|91510|91532.3|91507.3|91536.1|91511.1|91530|91505|40
1640162840000|2021-12-22 08:47:20|91531.7|91506.7|91533.1|91508.1|91543.9|91508.1|91531.1|91493.6|30
1640162850000|2021-12-22 08:47:30|91533|91508|91529.8|91479.8|91533.4|91508.4|91514.3|91479.4|54
1640162860000|2021-12-22 08:47:40|91530.3|91480.3|91509.2|91484.2|91538.1|91500.4|91508.7|91472|61
1640162870000|2021-12-22 08:47:50|91509.3|91484.3|91512|91487|91525.2|91488.7|91509.2|91474.6|38
1640162880000|2021-12-22 08:48:00|91512.1|91487.1|91488.6|91463.6|91512.3|91487.3|91487.9|91462.9|45
1640162890000|2021-12-22 08:48:10|91489.3|91464.3|91485.5|91460.5|91501.3|91464.3|91485.4|91448.7|42
1640162900000|2021-12-22 08:48:20|91485.8|91460.8|91486.7|91461.7|91487.6|91462.6|91485.2|91460.2|28
1640162910000|2021-12-22 08:48:30|91486|91461|91487.1|91462.1|91487.8|91462.8|91483.3|91458.3|34
1640162920000|2021-12-22 08:48:40|91486.7|91461.7|91479.5|91454.5|91494.6|91463.1|91478.9|91444.1|47
1640162930000|2021-12-22 08:48:50|91479.2|91454.2|91478.1|91453.1|91495.8|91457.8|91476.5|91441.9|48
1640162940000|2021-12-22 08:49:00|91477.5|91452.5|91472.8|91447.8|91487.6|91452.8|91471.2|91436.4|58
1640162950000|2021-12-22 08:49:10|91472.9|91447.9|91492.7|91467.7|91504|91467.7|91472.1|91441.3|44
1640162960000|2021-12-22 08:49:20|91493.4|91468.4|91501|91476|91517.3|91480.3|91493.4|91465.5|44
1640162970000|2021-12-22 08:49:30|91500.9|91475.9|91498.8|91473.8|91501.8|91476.8|91498.7|91473.7|25
1640162980000|2021-12-22 08:49:40|91498.1|91473.1|91477.8|91452.8|91506.5|91473.3|91477.8|91445.7|53
1640162990000|2021-12-22 08:49:50|91479.6|91454.6|91480.2|91455.2|91492.5|91455.2|91477.1|91440.4|32
1640163000000|2021-12-22 08:50:00|91478.6|91453.6|91495|91445|91495|91458.4|91477.8|91444.4|30
1640163010000|2021-12-22 08:50:10|91495.4|91445.4|91482.3|91457.3|91496.9|91458.6|91481.2|91444|36
1640163020000|2021-12-22 08:50:20|91482.6|91457.6|91478.7|91453.7|91492.5|91458.1|91478.7|91441|32
1640163030000|2021-12-22 08:50:30|91478.9|91453.9|91472.8|91447.8|91481|91456|91469.2|91444.2|35
1640163040000|2021-12-22 08:50:40|91474|91449|91492.6|91467.6|91502.4|91467.6|91474|91439.6|61
1640163050000|2021-12-22 08:50:50|91492.7|91467.7|91508.7|91458.7|91508.7|91471|91490.7|91458.2|42
1640163060000|2021-12-22 08:51:00|91509.4|91459.4|91490.9|91465.9|91510.9|91472|91490|91452.5|45
1640163070000|2021-12-22 08:51:10|91490.6|91465.6|91487.3|91462.3|91497.3|91467.5|91483.2|91445.9|49
1640163080000|2021-12-22 08:51:20|91487|91462|91499.2|91449.2|91500.9|91463.4|91483.2|91448.8|44
1640163090000|2021-12-22 08:51:30|91498.1|91448.1|91506.8|91481.8|91518.8|91483.1|91484.5|91447.4|42
1640163100000|2021-12-22 08:51:40|91506.9|91481.9|91509.1|91484.1|91522.4|91485.5|91505.7|91465.7|56
1640163110000|2021-12-22 08:51:50|91509.3|91484.3|91504.4|91479.4|91516.4|91484.7|91501.9|91466.4|47
1640163120000|2021-12-22 08:52:00|91503.8|91478.8|91506.1|91481.1|91506.6|91481.6|91503.7|91478.7|36
1640163130000|2021-12-22 08:52:10|91506.2|91481.2|91505.5|91480.5|91506.6|91481.6|91504.4|91479.4|25
1640163140000|2021-12-22 08:52:20|91505.4|91480.4|91506.3|91481.3|91511.7|91486.7|91503.3|91478.3|38
1640163150000|2021-12-22 08:52:30|91505.8|91480.8|91527.4|91477.4|91530.7|91489|91503.8|91476.6|56
1640163160000|2021-12-22 08:52:40|91528.8|91478.8|91529.7|91479.7|91533.3|91483.3|91527.2|91477.2|52
1640163170000|2021-12-22 08:52:50|91530.1|91480.1|91536.5|91486.5|91540.8|91502.8|91524.4|91479|46
1640163180000|2021-12-22 08:53:00|91536.4|91486.4|91538.6|91488.6|91540.4|91504.5|91526.5|91486.2|35
1640163190000|2021-12-22 08:53:10|91538.2|91488.2|91538.2|91488.2|91539|91489|91537.7|91487.7|21
1640163200000|2021-12-22 08:53:20|91538.6|91488.6|91536.1|91486.1|91538.7|91503.7|91525.3|91486.1|27
1640163210000|2021-12-22 08:53:30|91522.9|91497.9|91522|91497|91523.6|91498.6|91518.5|91493.5|41
1640163220000|2021-12-22 08:53:40|91521.9|91496.9|91521.5|91496.5|91522.1|91497.1|91519.6|91494.6|29
1640163230000|2021-12-22 08:53:50|91521.2|91496.2|91520.7|91495.7|91522.4|91497.4|91519.6|91494.6|25
1640163240000|2021-12-22 08:54:00|91520.4|91495.4|91526|91476|91528.5|91501.9|91511.4|91475.3|62
1640163250000|2021-12-22 08:54:10|91526.3|91476.3|91500.1|91475.1|91527.5|91486.9|91499.1|91465.4|55
1640163260000|2021-12-22 08:54:20|91500|91475|91499.4|91474.4|91518|91480|91499.4|91463.3|55
1640163270000|2021-12-22 08:54:30|91498.6|91473.6|91498.2|91473.2|91512.1|91476.1|91497.3|91460.6|50
1640163280000|2021-12-22 08:54:40|91499.5|91474.5|91500.6|91475.6|91510.6|91476.4|91497.2|91456.4|38
1640163290000|2021-12-22 08:54:50|91501.5|91476.5|91505.5|91480.5|91506.3|91481.3|91500.1|91475.1|47
1640163300000|2021-12-22 08:55:00|91505.7|91480.7|91501.9|91476.9|91505.9|91480.9|91495.8|91470.8|46
1640163310000|2021-12-22 08:55:10|91501.8|91476.8|91517.5|91467.5|91518.4|91480.4|91501.3|91466.8|39
1640163320000|2021-12-22 08:55:20|91517.9|91467.9|91503.3|91478.3|91518.6|91484|91501.5|91467.4|47
1640163330000|2021-12-22 08:55:30|91503.7|91478.7|91503.6|91478.6|91517.4|91479.4|91502.5|91463.6|32
1640163340000|2021-12-22 08:55:40|91504.1|91479.1|91502.7|91477.7|91521.8|91484.4|91502.1|91467.4|41
1640163350000|2021-12-22 08:55:50|91504.2|91479.2|91500.1|91475.1|91505.1|91480.1|91500.1|91475.1|39
1640163360000|2021-12-22 08:56:00|91499.7|91474.7|91498.1|91473.1|91502.2|91477.2|91494.8|91469.8|46
1640163370000|2021-12-22 08:56:10|91498|91473|91503.5|91478.5|91515.3|91478.7|91497.4|91461.4|43
1640163380000|2021-12-22 08:56:20|91502|91477|91504.6|91479.6|91515.7|91481.2|91502|91464|27
1640163390000|2021-12-22 08:56:30|91517.6|91467.6|91520.5|91470.5|91520.5|91483.4|91504.5|91467|38
1640163400000|2021-12-22 08:56:40|91508.5|91483.5|91515|91465|91520|91483.5|91502.2|91463.9|36
1640163410000|2021-12-22 08:56:50|91502.7|91477.7|91513.4|91488.4|91513.7|91488.7|91502.4|91477.4|50
1640163420000|2021-12-22 08:57:00|91513.5|91488.5|91514.7|91464.7|91516.4|91488.7|91504.5|91464.7|34
1640163430000|2021-12-22 08:57:10|91516.2|91466.2|91501.1|91476.1|91517.3|91482.1|91498.4|91464.5|28
1640163440000|2021-12-22 08:57:20|91500.6|91475.6|91506.4|91456.4|91506.6|91477.1|91494.1|91456.4|48
1640163450000|2021-12-22 08:57:30|91507.5|91457.5|91496.1|91471.1|91507.5|91472.1|91490.5|91455.3|46
1640163460000|2021-12-22 08:57:40|91496.6|91471.6|91496.7|91471.7|91510.4|91474.1|91496|91458.7|39
1640163470000|2021-12-22 08:57:50|91498.6|91473.6|91492|91467|91500.5|91473.6|91488.6|91450.5|27
1640163480000|2021-12-22 08:58:00|91491.6|91466.6|91483.9|91458.9|91498.6|91470|91483.2|91448.6|40
1640163490000|2021-12-22 08:58:10|91483.5|91458.5|91484.2|91459.2|91486.1|91461.1|91482.8|91457.8|29
1640163500000|2021-12-22 08:58:20|91484.4|91459.4|91476.2|91451.2|91490.4|91459.9|91474.5|91439.2|43
1640163510000|2021-12-22 08:58:30|91475.7|91450.7|91452.5|91427.5|91481.8|91456.8|91451.6|91426.6|53
1640163520000|2021-12-22 08:58:40|91452.2|91427.2|91465.2|91440.2|91465.7|91440.7|91452.1|91427.1|58
1640163530000|2021-12-22 08:58:50|91465.3|91440.3|91454.5|91429.5|91469.4|91440.7|91454|91418.6|37
1640163540000|2021-12-22 08:59:00|91454|91429|91452|91427|91464.9|91429.6|91451.4|91413.6|36
1640163550000|2021-12-22 08:59:10|91451.8|91426.8|91448|91423|91451.9|91426.9|91448|91423|36
1640163560000|2021-12-22 08:59:20|91447|91422|91426.7|91401.7|91456.3|91423.8|91425.6|91400.6|53
1640163570000|2021-12-22 08:59:30|91427.4|91402.4|91437.9|91412.9|91438.1|91413.1|91424.6|91399.6|36
1640163580000|2021-12-22 08:59:40|91438|91413|91429.3|91404.3|91443.8|91413.6|91427.8|91391|45
1640163590000|2021-12-22 08:59:50|91429.4|91404.4|91429.5|91404.5|91429.8|91404.8|91428.1|91403.1|29
1640163600000|2021-12-22 09:00:00|91429.7|91404.7|91443.6|91418.6|91444.1|91419.1|91429.7|91404.7|57
1640163610000|2021-12-22 09:00:10|91443.5|91418.5|91454.4|91429.4|91465.7|91440.7|91443.2|91418.2|48
1640163620000|2021-12-22 09:00:20|91454.7|91429.7|91453.4|91428.4|91457.4|91432.4|91452.7|91427.7|44
1640163630000|2021-12-22 09:00:30|91453.8|91428.8|91452.5|91427.5|91454|91429|91450.7|91425.7|43
1640163640000|2021-12-22 09:00:40|91452.4|91427.4|91450.6|91425.6|91457.1|91432.1|91446|91421|49
1640163650000|2021-12-22 09:00:50|91450.9|91425.9|91465.6|91415.6|91468.6|91435.2|91450.2|91415.4|53
1640163660000|2021-12-22 09:01:00|91465.7|91415.7|91450.6|91425.6|91465.7|91428.5|91449.3|91413.5|41
1640163670000|2021-12-22 09:01:10|91450.1|91425.1|91450.4|91425.4|91452.2|91427.2|91449.9|91424.9|23
1640163680000|2021-12-22 09:01:20|91449.8|91424.8|91445.8|91420.8|91459.1|91424.8|91441.6|91407.6|33
1640163690000|2021-12-22 09:01:30|91446.1|91421.1|91461.6|91411.6|91462.8|91423.8|91444.8|91409.5|31
1640163700000|2021-12-22 09:01:40|91462.3|91412.3|91439|91414|91462.3|91420.1|91438.9|91412.1|45
1640163710000|2021-12-22 09:01:50|91439.1|91414.1|91427.5|91402.5|91440.1|91415.1|91426.9|91401.9|31
1640163720000|2021-12-22 09:02:00|91427.3|91402.3|91443.8|91393.8|91443.8|91405.6|91424.4|91390.7|41
1640163730000|2021-12-22 09:02:10|91443|91393|91429.8|91404.8|91444.6|91410.6|91426.4|91391.5|52
1640163740000|2021-12-22 09:02:20|91431.6|91406.6|91428.1|91403.1|91450|91414.5|91428.1|91398.1|49
1640163750000|2021-12-22 09:02:30|91428.2|91403.2|91425.3|91400.3|91428.8|91403.8|91424|91399|28
1640163760000|2021-12-22 09:02:40|91425.5|91400.5|91425.7|91400.7|91427.2|91402.2|91423|91398|31
1640163770000|2021-12-22 09:02:50|91426.1|91401.1|91444.1|91394.1|91444.5|91406.8|91424.8|91391.8|38
1640163780000|2021-12-22 09:03:00|91443.9|91393.9|91444.4|91394.4|91444.5|91394.5|91439.7|91389.7|29
1640163790000|2021-12-22 09:03:10|91444.3|91394.3|91445.5|91395.5|91445.7|91395.7|91444.2|91394.2|23
1640163800000|2021-12-22 09:03:20|91445.6|91395.6|91449|91424|91449.8|91424.8|91431.1|91393.5|52
1640163810000|2021-12-22 09:03:30|91449.4|91424.4|91448.7|91423.7|91450.9|91425.9|91445.8|91420.8|34
1640163820000|2021-12-22 09:03:40|91449|91424|91437.4|91412.4|91449|91424|91437.4|91412.4|35
1640163830000|2021-12-22 09:03:50|91437.5|91412.5|91427.2|91402.2|91438.4|91413.4|91419|91383.2|41
1640163840000|2021-12-22 09:04:00|91429.1|91404.1|91438.5|91413.5|91438.8|91413.8|91425.6|91400.6|44
1640163850000|2021-12-22 09:04:10|91438.2|91413.2|91437.3|91412.3|91438.4|91413.4|91434.8|91409.8|17
1640163860000|2021-12-22 09:04:20|91437.6|91412.6|91430.5|91405.5|91447.6|91413.6|91429.3|91397.6|25
1640163870000|2021-12-22 09:04:30|91427|91402|91429.9|91404.9|91431.2|91406.2|91426.8|91401.8|30
1640163880000|2021-12-22 09:04:40|91429.6|91404.6|91429.5|91404.5|91445.5|91407.7|91427.5|91395.5|30
1640163890000|2021-12-22 09:04:50|91429|91404|91423.9|91398.9|91437.8|91405.5|91423.9|91387.8|37
1640163900000|2021-12-22 09:05:00|91424.8|91399.8|91431.8|91406.8|91438.4|91406.8|91423.5|91388.4|36
1640163910000|2021-12-22 09:05:10|91431.9|91406.9|91428.8|91403.8|91431.9|91406.9|91428.5|91403.5|27
1640163920000|2021-12-22 09:05:20|91429|91404|91429|91404|91429.2|91404.2|91428.1|91403.1|32
1640163930000|2021-12-22 09:05:30|91428.7|91403.7|91442.6|91392.6|91442.6|91404.9|91428.6|91392.2|30
1640163940000|2021-12-22 09:05:40|91442.4|91392.4|91421.4|91396.4|91443.2|91399.1|91421.4|91392.4|12
1640163950000|2021-12-22 09:05:50|91421.5|91396.5|91420|91395|91434|91398.8|91419.7|91384|35
1640163960000|2021-12-22 09:06:00|91417.3|91392.3|91428.9|91403.9|91428.9|91403.9|91417.2|91392.2|40
1640163970000|2021-12-22 09:06:10|91428.6|91403.6|91442|91392|91444.8|91407.9|91428.6|91392|45
1640163980000|2021-12-22 09:06:20|91442.5|91392.5|91446.7|91396.7|91446.8|91408.7|91431.4|91391.7|36
1640163990000|2021-12-22 09:06:30|91446.9|91396.9|91441.4|91391.4|91447.7|91397.7|91439.8|91389.8|41
1640164000000|2021-12-22 09:06:40|91441.1|91391.1|91443.8|91393.8|91444.1|91405.1|91428.8|91390.7|34
1640164010000|2021-12-22 09:06:50|91443.7|91393.7|91442|91392|91444.5|91394.5|91441.2|91391.2|35
1640164020000|2021-12-22 09:07:00|91442.3|91392.3|91439.6|91414.6|91456.7|91429.1|91439.6|91391.8|52
1640164030000|2021-12-22 09:07:10|91439.4|91414.4|91452|91402|91452.9|91414.4|91438.4|91401.3|22
1640164040000|2021-12-22 09:07:20|91452.1|91402.1|91435.2|91410.2|91453.1|91410.3|91432|91395.1|24
1640164050000|2021-12-22 09:07:30|91447.7|91397.7|91459|91409|91459|91417.3|91437.5|91397.7|45
1640164060000|2021-12-22 09:07:40|91457.5|91407.5|91459.7|91409.7|91460.4|91422.1|91444|91406.8|42
1640164070000|2021-12-22 09:07:50|91459.5|91409.5|91462.3|91412.3|91465.9|91415.9|91459.3|91409.3|37
1640164080000|2021-12-22 09:08:00|91463.8|91413.8|91460|91410|91463.8|91427.2|91447.5|91409.1|19
1640164090000|2021-12-22 09:08:10|91459.1|91409.1|91454.2|91404.2|91459.1|91409.1|91453.5|91403.5|32
1640164100000|2021-12-22 09:08:20|91455.6|91405.6|91459.7|91409.7|91459.7|91424.1|91445.9|91402.4|51
1640164110000|2021-12-22 09:08:30|91459.2|91409.2|91459.8|91409.8|91461.9|91411.9|91458.7|91408.7|26
1640164120000|2021-12-22 09:08:40|91460|91410|91448.6|91423.6|91462.3|91424|91448.6|91409.3|24
1640164130000|2021-12-22 09:08:50|91461|91411|91454.9|91404.9|91462|91425.3|91442.1|91404.4|41
1640164140000|2021-12-22 09:09:00|91454.7|91404.7|91444.4|91419.4|91455.9|91419.7|91444.2|91404.2|29
1640164150000|2021-12-22 09:09:10|91444.5|91419.5|91428.5|91403.5|91459.7|91419.6|91428.5|91391.4|58
1640164160000|2021-12-22 09:09:20|91423.2|91398.2|91425.9|91400.9|91438.9|91401.3|91419.2|91382.8|42
1640164170000|2021-12-22 09:09:30|91425.4|91400.4|91438.2|91413.2|91452.5|91413.7|91425.4|91400.3|48
1640164180000|2021-12-22 09:09:40|91438.3|91413.3|91449.3|91424.3|91449.3|91424.3|91437.6|91412.6|48
1640164190000|2021-12-22 09:09:50|91449.2|91424.2|91462.2|91412.2|91464.5|91426.2|91449.2|91411.5|45
1640164200000|2021-12-22 09:10:00|91462.7|91412.7|91440.7|91415.7|91463.5|91420.9|91436.7|91399.5|45
1640164210000|2021-12-22 09:10:10|91441.7|91416.7|91453.9|91428.9|91454.8|91428.9|91440.3|91403.8|31
1640164220000|2021-12-22 09:10:20|91465.5|91415.5|91457.2|91432.2|91470|91434.1|91451.7|91415|46
1640164230000|2021-12-22 09:10:30|91471.8|91421.8|91475.6|91425.6|91476.3|91437.3|91460|91421.8|42
1640164240000|2021-12-22 09:10:40|91475.7|91425.7|91469.4|91419.4|91476.9|91436.5|91456.1|91418.4|48
1640164250000|2021-12-22 09:10:50|91469.3|91419.3|91462.7|91412.7|91469.3|91419.3|91462.7|91412.7|34
1640164260000|2021-12-22 09:11:00|91463.7|91413.7|91460.8|91410.8|91465.4|91415.4|91458.3|91408.3|45
1640164270000|2021-12-22 09:11:10|91461.3|91411.3|91459.7|91409.7|91466.6|91416.6|91459.3|91409.3|41
1640164280000|2021-12-22 09:11:20|91459.9|91409.9|91461.9|91411.9|91461.9|91411.9|91459.2|91409.2|21
1640164290000|2021-12-22 09:11:30|91461.4|91411.4|91464.5|91414.5|91465.6|91426.5|91450.5|91411.4|35
1640164300000|2021-12-22 09:11:40|91464.3|91414.3|91472.5|91422.5|91472.8|91434|91452|91414.3|48
1640164310000|2021-12-22 09:11:50|91472.2|91422.2|91471.9|91421.9|91474.5|91424.5|91471.9|91421.9|36
1640164320000|2021-12-22 09:12:00|91472.1|91422.1|91483.9|91433.9|91484.1|91446.4|91463.7|91422.1|46
1640164330000|2021-12-22 09:12:10|91484.9|91434.9|91475|91425|91486.5|91439.8|91461.2|91424.4|40
1640164340000|2021-12-22 09:12:20|91472.4|91422.4|91472.3|91422.3|91474.1|91433.3|91457.6|91421.1|28
1640164350000|2021-12-22 09:12:30|91472.4|91422.4|91473|91423|91473.3|91423.3|91471.4|91421.4|16
1640164360000|2021-12-22 09:12:40|91474.2|91424.2|91473.9|91423.9|91474.2|91424.2|91472.9|91422.9|17
1640164370000|2021-12-22 09:12:50|91473.7|91423.7|91473.5|91423.5|91473.9|91423.9|91473.1|91423.1|15
1640164380000|2021-12-22 09:13:00|91473.4|91423.4|91479.6|91429.6|91480.2|91442.4|91467.4|91423.4|37
1640164390000|2021-12-22 09:13:10|91478.9|91428.9|91477.9|91427.9|91480|91444.2|91464.1|91426.8|30
1640164400000|2021-12-22 09:13:20|91476.4|91426.4|91476.4|91426.4|91478|91428|91475.7|91425.7|34
1640164410000|2021-12-22 09:13:30|91475.5|91425.5|91474.1|91424.1|91476.3|91426.3|91473.5|91423.5|39
1640164420000|2021-12-22 09:13:40|91473.9|91423.9|91475.9|91425.9|91476|91426|91473.1|91423.1|21
1640164430000|2021-12-22 09:13:50|91476.3|91426.3|91463.4|91438.4|91477.2|91439.6|91463.2|91425.2|24
1640164440000|2021-12-22 09:14:00|91463.3|91438.3|91460.7|91410.7|91472.8|91439.3|91448.4|91408.1|52
1640164450000|2021-12-22 09:14:10|91460.5|91410.5|91455.7|91405.7|91460.6|91419.1|91442|91404.5|39
1640164460000|2021-12-22 09:14:20|91456.1|91406.1|91455.4|91405.4|91458|91419|91442.6|91405.4|36
1640164470000|2021-12-22 09:14:30|91457.2|91407.2|91454|91404|91458.9|91417.7|91441.9|91404|32
1640164480000|2021-12-22 09:14:40|91454.7|91404.7|91457.8|91407.8|91459|91419.2|91443.6|91404.5|41
1640164490000|2021-12-22 09:14:50|91444.5|91419.5|91453.3|91403.3|91453.5|91419.9|91438.9|91403.3|42
1640164500000|2021-12-22 09:15:00|91453.4|91403.4|91452.6|91427.6|91460.6|91427.6|91445.4|91403|41
1640164510000|2021-12-22 09:15:10|91453.9|91428.9|91470.5|91420.5|91470.5|91434.5|91453.9|91419.8|32
1640164520000|2021-12-22 09:15:20|91470.8|91420.8|91466.3|91441.3|91476.3|91441.8|91454.8|91418.2|51
1640164530000|2021-12-22 09:15:30|91467|91442|91467.5|91442.5|91468.4|91443.4|91466.6|91441.6|26
1640164540000|2021-12-22 09:15:40|91468.6|91443.6|91479.7|91429.7|91481.5|91445.4|91464.7|91427.8|48
1640164550000|2021-12-22 09:15:50|91479.8|91429.8|91480.6|91430.6|91481.8|91444.9|91468.3|91429.8|56
1640164560000|2021-12-22 09:16:00|91480.7|91430.7|91466.8|91441.8|91480.7|91442.6|91465.2|91426.5|42
1640164570000|2021-12-22 09:16:10|91466.4|91441.4|91472.5|91422.5|91480.1|91442.2|91459.7|91422.5|52
1640164580000|2021-12-22 09:16:20|91472.4|91422.4|91474.1|91424.1|91474.3|91424.3|91471|91421|23
1640164590000|2021-12-22 09:16:30|91473.7|91423.7|91470.2|91420.2|91473.7|91423.7|91470|91420|32
1640164600000|2021-12-22 09:16:40|91470.5|91420.5|91467.6|91417.6|91471|91421|91466.7|91416.7|39
1640164610000|2021-12-22 09:16:50|91467.7|91417.7|91468.5|91418.5|91468.8|91418.8|91466.8|91416.8|41
1640164620000|2021-12-22 09:17:00|91468.4|91418.4|91451.5|91426.5|91469|91429.1|91451.5|91414.2|29
1640164630000|2021-12-22 09:17:10|91452.1|91427.1|91466.2|91416.2|91466.7|91427.6|91451.8|91414.5|33
1640164640000|2021-12-22 09:17:20|91466|91416|91441.2|91416.2|91466|91421.9|91440.2|91404.3|38
1640164650000|2021-12-22 09:17:30|91441.4|91416.4|91448.7|91398.7|91451.7|91416.9|91433.2|91397.2|49
1640164660000|2021-12-22 09:17:40|91448.9|91398.9|91447.6|91397.6|91449.2|91399.2|91445.9|91395.9|30
1640164670000|2021-12-22 09:17:50|91447.7|91397.7|91438.4|91388.4|91447.7|91406.1|91429.5|91387.8|42
1640164680000|2021-12-22 09:18:00|91436.7|91386.7|91418.7|91368.7|91438.4|91388.4|91399.2|91362.7|65
1640164690000|2021-12-22 09:18:10|91418.6|91368.6|91404.1|91354.1|91419.1|91373.7|91390.4|91353.3|53
1640164700000|2021-12-22 09:18:20|91404.2|91354.2|91405.7|91355.7|91407.3|91368.1|91391|91353.7|45
1640164710000|2021-12-22 09:18:30|91405.6|91355.6|91403.5|91353.5|91405.8|91355.8|91402.2|91352.2|35
1640164720000|2021-12-22 09:18:40|91403.3|91353.3|91407.1|91357.1|91407.4|91366.4|91389|91352.1|44
1640164730000|2021-12-22 09:18:50|91406.9|91356.9|91390.1|91365.1|91408.1|91366.6|91390.1|91352.5|41
1640164740000|2021-12-22 09:19:00|91390|91365|91394.1|91369.1|91408|91370.8|91390|91351.4|62
1640164750000|2021-12-22 09:19:10|91393.9|91368.9|91403|91353|91406.5|91368.9|91393.7|91353|35
1640164760000|2021-12-22 09:19:20|91402.9|91352.9|91396|91346|91402.9|91360.1|91381.4|91346|41
1640164770000|2021-12-22 09:19:30|91395.8|91345.8|91393.4|91343.4|91396|91358.1|91379.6|91343.4|45
1640164780000|2021-12-22 09:19:40|91392.8|91342.8|91375.2|91350.2|91393|91350.7|91371.6|91335.7|45
1640164790000|2021-12-22 09:19:50|91375.6|91350.6|91360.9|91335.9|91383|91350.6|91359.7|91330.8|46
1640164800000|2021-12-22 09:20:00|91360.8|91335.8|91379.6|91329.6|91382.5|91348.1|91360.5|91329.6|50
1640164810000|2021-12-22 09:20:10|91379.7|91329.7|91374.1|91324.1|91380.1|91341.8|91361.9|91323.2|43
1640164820000|2021-12-22 09:20:20|91374.6|91324.6|91375.8|91325.8|91376.5|91338.6|91363.2|91322|40
1640164830000|2021-12-22 09:20:30|91376.1|91326.1|91376.9|91326.9|91377|91327|91376|91326|23
1640164840000|2021-12-22 09:20:40|91377.2|91327.2|91389.3|91339.3|91393.3|91356.1|91375.5|91327.2|50
1640164850000|2021-12-22 09:20:50|91388.7|91338.7|91385.5|91335.5|91389.4|91339.4|91385.2|91335.2|39
1640164860000|2021-12-22 09:21:00|91385.9|91335.9|91394.5|91344.5|91394.5|91351.5|91376.4|91333.7|45
1640164870000|2021-12-22 09:21:10|91394.9|91344.9|91402.4|91352.4|91402.4|91365|91384.5|91344.2|60
1640164880000|2021-12-22 09:21:20|91402.8|91352.8|91401.8|91351.8|91403.9|91353.9|91400.5|91350.5|45
1640164890000|2021-12-22 09:21:30|91401.6|91351.6|91414.4|91364.4|91415.3|91365.3|91401.6|91351.6|48
1640164900000|2021-12-22 09:21:40|91414.2|91364.2|91413.4|91363.4|91415.5|91365.5|91413.2|91363.2|28
1640164910000|2021-12-22 09:21:50|91413.5|91363.5|91415|91365|91419.2|91369.2|91413.5|91363.5|40
1640164920000|2021-12-22 09:22:00|91413.5|91363.5|91392.2|91367.2|91413.5|91374.7|91392.1|91355|50
1640164930000|2021-12-22 09:22:10|91392|91367|91390.6|91365.6|91403.4|91367|91390.2|91352.5|34
1640164940000|2021-12-22 09:22:20|91390.8|91365.8|91422.3|91372.3|91423|91381.9|91390.8|91357.8|43
1640164950000|2021-12-22 09:22:30|91421.9|91371.9|91426.4|91376.4|91427|91388.7|91411.3|91371.2|46
1640164960000|2021-12-22 09:22:40|91426.2|91376.2|91429.6|91379.6|91431.5|91393.8|91417.9|91375|55
1640164970000|2021-12-22 09:22:50|91429|91379|91433.4|91383.4|91433.4|91383.4|91425.6|91375.6|42
1640164980000|2021-12-22 09:23:00|91421.2|91396.2|91425.9|91375.9|91435.6|91396.2|91413.3|91375|49
1640164990000|2021-12-22 09:23:10|91426.2|91376.2|91431.6|91381.6|91432.2|91392.3|91416.9|91375.3|30
1640165000000|2021-12-22 09:23:20|91431.7|91381.7|91423.5|91398.5|91431.7|91400.1|91417.8|91380.2|44
1640165010000|2021-12-22 09:23:30|91425.1|91400.1|91428|91403|91438.4|91405.2|91425|91386.7|41
1640165020000|2021-12-22 09:23:40|91428.4|91403.4|91441.5|91391.5|91445.1|91408.8|91428.4|91391|48
1640165030000|2021-12-22 09:23:50|91440.8|91390.8|91430.6|91405.6|91444|91407.4|91430.2|91390.4|45
1640165040000|2021-12-22 09:24:00|91431.1|91406.1|91444.1|91394.1|91445.5|91406.3|91429|91391.5|41
1640165050000|2021-12-22 09:24:10|91441.7|91391.7|91438.7|91388.7|91441.7|91403.7|91426.2|91388.5|36
1640165060000|2021-12-22 09:24:20|91438.1|91388.1|91430.9|91405.9|91439.8|91408|91424.6|91387.1|53
1640165070000|2021-12-22 09:24:30|91431.9|91406.9|91431.7|91406.7|91455|91419|91430.9|91393.4|62
1640165080000|2021-12-22 09:24:40|91431.2|91406.2|91455.9|91405.9|91456.1|91415.4|91430|91395.9|45
1640165090000|2021-12-22 09:24:50|91455.6|91405.6|91454.3|91404.3|91458|91408|91453.9|91403.9|37
1640165100000|2021-12-22 09:25:00|91454.6|91404.6|91440.9|91415.9|91455.3|91417.5|91439.6|91401.6|36
1640165110000|2021-12-22 09:25:10|91441|91416|91463.4|91413.4|91464.8|91422.4|91440.3|91407.8|38
1640165120000|2021-12-22 09:25:20|91463.2|91413.2|91444.7|91419.7|91463.2|91427.5|91444.7|91408.2|51
1640165130000|2021-12-22 09:25:30|91445|91420|91438.3|91413.3|91456.1|91420|91438.1|91403.4|49
1640165140000|2021-12-22 09:25:40|91438.1|91413.1|91448.8|91398.8|91452|91414.7|91434|91398.1|21
1640165150000|2021-12-22 09:25:50|91448.7|91398.7|91456|91406|91458.2|91408.2|91448.6|91398.6|40
1640165160000|2021-12-22 09:26:00|91455.9|91405.9|91432.3|91407.3|91456.9|91416.1|91431.9|91405.6|36
1640165170000|2021-12-22 09:26:10|91432.6|91407.6|91442.5|91417.5|91444.4|91419.4|91431.9|91406.9|27
1640165180000|2021-12-22 09:26:20|91442.2|91417.2|91449.6|91424.6|91465.1|91428.1|91440.9|91410.2|38
1640165190000|2021-12-22 09:26:30|91449.7|91424.7|91461.7|91411.7|91464.2|91426.2|91449|91411.2|28
1640165200000|2021-12-22 09:26:40|91461.6|91411.6|91463.1|91413.1|91464.9|91427.2|91444.3|91405.8|47
1640165210000|2021-12-22 09:26:50|91463.5|91413.5|91456.5|91406.5|91465.6|91415.6|91456.3|91406.3|34
1640165220000|2021-12-22 09:27:00|91456.2|91406.2|91441.6|91416.6|91456.9|91416.9|91440.9|91404|31
1640165230000|2021-12-22 09:27:10|91454.2|91404.2|91448.8|91398.8|91455.1|91412.9|91430.7|91398.7|45
1640165240000|2021-12-22 09:27:20|91449.3|91399.3|91456.5|91406.5|91457.5|91418.7|91441.1|91398.1|41
1640165250000|2021-12-22 09:27:30|91456.3|91406.3|91436.9|91411.9|91458.8|91416.1|91434.7|91397.8|41
1640165260000|2021-12-22 09:27:40|91438.3|91413.3|91447.8|91397.8|91448.6|91413.6|91428.5|91388.6|43
1640165270000|2021-12-22 09:27:50|91448.3|91398.3|91447.7|91397.7|91449.1|91409.4|91434.4|91393.7|42
1640165280000|2021-12-22 09:28:00|91448.2|91398.2|91433.7|91408.7|91448.2|91411.2|91433.7|91396.6|26
1640165290000|2021-12-22 09:28:10|91433.9|91408.9|91434.5|91409.5|91435.4|91410.4|91433.9|91408.9|16
1640165300000|2021-12-22 09:28:20|91434.7|91409.7|91440.3|91390.3|91445.1|91409.7|91428.2|91389.2|37
1640165310000|2021-12-22 09:28:30|91440.6|91390.6|91447.7|91397.7|91447.7|91405.5|91429.3|91390.6|33
1640165320000|2021-12-22 09:28:40|91448.3|91398.3|91454|91404|91455|91413.6|91438.4|91395.3|43
1640165330000|2021-12-22 09:28:50|91453.1|91403.1|91446.9|91421.9|91458.7|91421.9|91445.5|91402.6|30
1640165340000|2021-12-22 09:29:00|91460.5|91410.5|91451.1|91426.1|91461|91427.2|91448.8|91410.5|39
1640165350000|2021-12-22 09:29:10|91451.4|91426.4|91465.7|91440.7|91477.8|91440.7|91450.3|91412.8|46
1640165360000|2021-12-22 09:29:20|91466.1|91441.1|91479.1|91429.1|91479.1|91441.6|91465.3|91426.9|39
1640165370000|2021-12-22 09:29:30|91478.6|91428.6|91472.4|91422.4|91483.4|91433.4|91472.3|91422.3|37
1640165380000|2021-12-22 09:29:40|91472.6|91422.6|91467.8|91417.8|91473.4|91430.5|91455.5|91417.4|26
1640165390000|2021-12-22 09:29:50|91467.9|91417.9|91468.1|91418.1|91468.4|91418.4|91466.2|91416.2|33
1640165400000|2021-12-22 09:30:00|91468.4|91418.4|91471.5|91421.5|91472|91431.2|91455.6|91417.8|34
1640165410000|2021-12-22 09:30:10|91471.4|91421.4|91473.4|91423.4|91473.6|91423.6|91470.4|91420.4|30
1640165420000|2021-12-22 09:30:20|91475.3|91425.3|91477.4|91427.4|91481.6|91442.2|91466.3|91425.3|47
1640165430000|2021-12-22 09:30:30|91477.3|91427.3|91477.1|91427.1|91477.5|91427.5|91475.9|91425.9|36
1640165440000|2021-12-22 09:30:40|91477|91427|91476.3|91426.3|91477|91427|91476|91426|23
1640165450000|2021-12-22 09:30:50|91476.7|91426.7|91476.7|91426.7|91477.9|91427.9|91475.8|91425.8|22
1640165460000|2021-12-22 09:31:00|91477.1|91427.1|91472.4|91422.4|91477.3|91427.3|91472.2|91422.2|30
1640165470000|2021-12-22 09:31:10|91472.3|91422.3|91472.6|91447.6|91485.4|91449.3|91470.5|91422.1|42
1640165480000|2021-12-22 09:31:20|91472.2|91447.2|91476.4|91426.4|91482.9|91447.5|91471|91424.5|47
1640165490000|2021-12-22 09:31:30|91475.9|91425.9|91472.3|91422.3|91477.2|91427.2|91471.8|91421.8|39
1640165500000|2021-12-22 09:31:40|91472.2|91422.2|91472.2|91422.2|91473.9|91423.9|91472.1|91422.1|27
1640165510000|2021-12-22 09:31:50|91471.6|91421.6|91475.1|91425.1|91475.9|91425.9|91470.4|91420.4|22
1640165520000|2021-12-22 09:32:00|91475.2|91425.2|91473.4|91423.4|91477|91427|91473.2|91423.2|26
1640165530000|2021-12-22 09:32:10|91473.3|91423.3|91477.2|91427.2|91478.1|91441.2|91464.5|91423|31
1640165540000|2021-12-22 09:32:20|91478.3|91428.3|91473.6|91423.6|91478.3|91428.3|91473.4|91423.4|28
1640165550000|2021-12-22 09:32:30|91472.7|91422.7|91472.7|91422.7|91474.7|91424.7|91472.4|91422.4|33
1640165560000|2021-12-22 09:32:40|91472.4|91422.4|91462.7|91412.7|91472.4|91424.8|91448.6|91409.9|47
1640165570000|2021-12-22 09:32:50|91450.8|91425.8|91464.6|91414.6|91465.4|91426.5|91450.4|91412.7|32
1640165580000|2021-12-22 09:33:00|91464.7|91414.7|91465.9|91415.9|91466.1|91424.6|91448.9|91411.2|46
1640165590000|2021-12-22 09:33:10|91465.4|91415.4|91465.2|91415.2|91466.8|91430|91453.4|91415.2|38
1640165600000|2021-12-22 09:33:20|91464.8|91414.8|91469.7|91419.7|91470.9|91433.8|91456.8|91414.8|37
1640165610000|2021-12-22 09:33:30|91469.8|91419.8|91461.8|91436.8|91475.2|91437.2|91460.2|91418.4|42
1640165620000|2021-12-22 09:33:40|91461.7|91436.7|91462.6|91437.6|91463.2|91438.2|91460.2|91435.2|34
1640165630000|2021-12-22 09:33:50|91462.5|91437.5|91476.5|91426.5|91476.7|91437.6|91460.6|91424.9|41
1640165640000|2021-12-22 09:34:00|91476.6|91426.6|91467|91417|91476.6|91434.8|91454.2|91416.9|44
1640165650000|2021-12-22 09:34:10|91467.3|91417.3|91459.5|91409.5|91467.9|91417.9|91457.5|91407.5|49
1640165660000|2021-12-22 09:34:20|91459.4|91409.4|91456|91406|91459.4|91409.4|91455.5|91405.5|32
1640165670000|2021-12-22 09:34:30|91456.6|91406.6|91456.2|91406.2|91457.3|91407.3|91454.1|91404.1|37
1640165680000|2021-12-22 09:34:40|91456.4|91406.4|91456.6|91406.6|91457.8|91407.8|91456.4|91406.4|19
1640165690000|2021-12-22 09:34:50|91456.7|91406.7|91456.1|91406.1|91456.8|91406.8|91455.9|91405.9|15
1640165700000|2021-12-22 09:35:00|91456.2|91406.2|91460.7|91410.7|91461|91411|91455.7|91405.7|33
1640165710000|2021-12-22 09:35:10|91459.9|91409.9|91459.9|91409.9|91460.3|91410.3|91458.7|91408.7|27
1640165720000|2021-12-22 09:35:20|91459.8|91409.8|91459.6|91409.6|91461.3|91411.3|91459|91409|33
1640165730000|2021-12-22 09:35:30|91459.7|91409.7|91460.2|91410.2|91460.5|91410.5|91459.4|91409.4|26
1640165740000|2021-12-22 09:35:40|91460.1|91410.1|91460.6|91410.6|91461.7|91411.7|91459.6|91409.6|25
1640165750000|2021-12-22 09:35:50|91461.2|91411.2|91461.1|91411.1|91461.6|91411.6|91459.6|91409.6|20
1640165760000|2021-12-22 09:36:00|91460.7|91410.7|91460.6|91410.6|91460.8|91410.8|91459.3|91409.3|30
1640165770000|2021-12-22 09:36:10|91461|91411|91461.5|91411.5|91462.2|91412.2|91460.4|91410.4|20
1640165780000|2021-12-22 09:36:20|91461.9|91411.9|91464.3|91414.3|91465.4|91426.9|91450.6|91411.5|33
1640165790000|2021-12-22 09:36:30|91464.2|91414.2|91447.9|91422.9|91464.5|91426.2|91447.7|91410.3|37
1640165800000|2021-12-22 09:36:40|91448.4|91423.4|91452.1|91427.1|91454.5|91429.5|91447.6|91422.6|41
1640165810000|2021-12-22 09:36:50|91452.2|91427.2|91451.7|91426.7|91452.3|91427.3|91450.8|91425.8|28
1640165820000|2021-12-22 09:37:00|91451.6|91426.6|91449.8|91424.8|91451.7|91426.7|91448.6|91423.6|29
1640165830000|2021-12-22 09:37:10|91448.9|91423.9|91449|91424|91449.6|91424.6|91448.5|91423.5|19
1640165840000|2021-12-22 09:37:20|91448.5|91423.5|91439.6|91414.6|91465.5|91430.5|91438.3|91413.3|60
1640165850000|2021-12-22 09:37:30|91438.2|91413.2|91452.8|91402.8|91455.5|91416.5|91434.5|91402.8|62
1640165860000|2021-12-22 09:37:40|91452.3|91402.3|91455.2|91405.2|91460.7|91421.8|91437.9|91399.2|63
1640165870000|2021-12-22 09:37:50|91456|91406|91447.1|91397.1|91456|91414.5|91439.5|91396.7|29
1640165880000|2021-12-22 09:38:00|91445.4|91395.4|91444.3|91394.3|91446.7|91396.7|91443.5|91393.5|23
1640165890000|2021-12-22 09:38:10|91444.4|91394.4|91416.5|91391.5|91444.4|91397|91416.5|91390.3|31
1640165900000|2021-12-22 09:38:20|91416.6|91391.6|91430.4|91380.4|91431.4|91391.9|91416.6|91378.4|41
1640165910000|2021-12-22 09:38:30|91430.3|91380.3|91426.7|91376.7|91431.3|91381.3|91424.8|91374.8|32
1640165920000|2021-12-22 09:38:40|91427|91377|91407.8|91382.8|91427.9|91384.3|91407.8|91373.8|26
1640165930000|2021-12-22 09:38:50|91408|91383|91407.5|91382.5|91421.9|91386.2|91407.2|91370.2|45
1640165940000|2021-12-22 09:39:00|91407.8|91382.8|91421.7|91371.7|91425|91392.3|91407.5|91371.3|44
1640165950000|2021-12-22 09:39:10|91422.5|91372.5|91393.3|91343.3|91423.8|91385.8|91379|91343.3|46
1640165960000|2021-12-22 09:39:20|91393.5|91343.5|91382.1|91357.1|91393.5|91357.5|91378.3|91342.6|26
1640165970000|2021-12-22 09:39:30|91382.7|91357.7|91378.7|91353.7|91386|91361|91378.7|91353.7|38
1640165980000|2021-12-22 09:39:40|91379.2|91354.2|91353.4|91328.4|91391.6|91355|91351.7|91326.7|50
1640165990000|2021-12-22 09:39:50|91353.3|91328.3|91353.3|91328.3|91364.3|91330.2|91342.6|91303.2|51
1640166000000|2021-12-22 09:40:00|91355.6|91330.6|91368.6|91343.6|91368.7|91343.7|91353.6|91328.6|55
1640166010000|2021-12-22 09:40:10|91369.3|91344.3|91359.3|91334.3|91377.1|91352.1|91357.7|91321.8|48
1640166020000|2021-12-22 09:40:20|91359.6|91334.6|91378.3|91353.3|91379.4|91354.4|91358.8|91333.8|53
1640166030000|2021-12-22 09:40:30|91379.3|91354.3|91392|91342|91392.1|91357.5|91376.8|91340|42
1640166040000|2021-12-22 09:40:40|91392.1|91342.1|91381|91356|91392.1|91357.7|91380.5|91342.1|26
1640166050000|2021-12-22 09:40:50|91380.9|91355.9|91380.5|91355.5|91382.8|91357.8|91380.5|91355.5|31
1640166060000|2021-12-22 09:41:00|91381.2|91356.2|91385|91335|91392.2|91357|91372.2|91334.3|43
1640166070000|2021-12-22 09:41:10|91385.1|91335.1|91383.2|91333.2|91385.1|91348.3|91370.2|91331.2|40
1640166080000|2021-12-22 09:41:20|91382.9|91332.9|91357.7|91332.7|91382.9|91343.5|91356.6|91319.2|54
1640166090000|2021-12-22 09:41:30|91369.3|91319.3|91370.5|91345.5|91394.6|91357.4|91364.8|91319.3|57
1640166100000|2021-12-22 09:41:40|91370.7|91345.7|91385.6|91335.6|91386.6|91348.3|91370.3|91333.5|34
1640166110000|2021-12-22 09:41:50|91385.3|91335.3|91387.5|91337.5|91389|91351.5|91368.8|91333.3|38
1640166120000|2021-12-22 09:42:00|91387.3|91337.3|91382.6|91332.6|91387.6|91347.5|91370.7|91332.6|17
1640166130000|2021-12-22 09:42:10|91382.8|91332.8|91382.2|91332.2|91383.1|91333.1|91382.2|91332.2|11
1640166140000|2021-12-22 09:42:20|91382.8|91332.8|91359.8|91334.8|91383.1|91346|91358.6|91329.3|32
1640166150000|2021-12-22 09:42:30|91372.7|91322.7|91358.2|91333.2|91375|91337.3|91358.2|91319.2|40
1640166160000|2021-12-22 09:42:40|91358.1|91333.1|91350.2|91325.2|91359.5|91334.5|91349.2|91324.2|46
1640166170000|2021-12-22 09:42:50|91350.3|91325.3|91362.8|91312.8|91362.8|91326.6|91348.5|91311.4|32
1640166180000|2021-12-22 09:43:00|91363|91313|91357.3|91307.3|91364.1|91321.7|91342.5|91306.4|36
1640166190000|2021-12-22 09:43:10|91357.1|91307.1|91341.1|91316.1|91357.1|91316.9|91339.2|91302.3|31
1640166200000|2021-12-22 09:43:20|91340.7|91315.7|91339.3|91314.3|91341.4|91316.4|91338.4|91313.4|33
1640166210000|2021-12-22 09:43:30|91340.5|91315.5|91334.3|91309.3|91356.7|91319.1|91332.5|91298.1|56
1640166220000|2021-12-22 09:43:40|91333.8|91308.8|91332.4|91307.4|91348.8|91310.4|91329.5|91290.5|43
1640166230000|2021-12-22 09:43:50|91332.3|91307.3|91333.2|91308.2|91334.5|91309.5|91332.1|91307.1|40
1640166240000|2021-12-22 09:44:00|91333.9|91308.9|91350.5|91325.5|91351.4|91326.4|91331|91306|46
1640166250000|2021-12-22 09:44:10|91350.6|91325.6|91355.1|91330.1|91359.1|91334.1|91350.3|91325.3|44
1640166260000|2021-12-22 09:44:20|91354.7|91329.7|91350.5|91325.5|91365|91330.3|91349.1|91311.9|38
1640166270000|2021-12-22 09:44:30|91350.6|91325.6|91352.6|91327.6|91367.5|91331.3|91350|91317.5|31
1640166280000|2021-12-22 09:44:40|91352.8|91327.8|91350.9|91325.9|91363.7|91327.8|91349.2|91312.5|41
1640166290000|2021-12-22 09:44:50|91350.5|91325.5|91357.6|91332.6|91359.6|91334.6|91350.5|91325.5|40
1640166300000|2021-12-22 09:45:00|91357.7|91332.7|91334|91309|91365.9|91332.7|91332.9|91307.9|65
1640166310000|2021-12-22 09:45:10|91333.1|91308.1|91330|91305|91346.8|91309.8|91327.1|91294|42
1640166320000|2021-12-22 09:45:20|91329.9|91304.9|91333.7|91308.7|91346.3|91309.3|91328.3|91296.3|33
1640166330000|2021-12-22 09:45:30|91334.7|91309.7|91350.2|91300.2|91350.4|91311|91331.6|91298|45
1640166340000|2021-12-22 09:45:40|91351|91301|91362.3|91337.3|91366|91338.2|91340.5|91301|55
1640166350000|2021-12-22 09:45:50|91362.8|91337.8|91367.4|91342.4|91375.6|91342.8|91361.3|91323.1|38
1640166360000|2021-12-22 09:46:00|91367.5|91342.5|91378.4|91353.4|91391.4|91355.3|91367.1|91331.1|46
1640166370000|2021-12-22 09:46:10|91378.8|91353.8|91385.4|91335.4|91385.4|91354.5|91364.1|91328.1|51
1640166380000|2021-12-22 09:46:20|91385|91335|91375.2|91350.2|91390.9|91355.1|91368.9|91332.1|66
1640166390000|2021-12-22 09:46:30|91374.9|91349.9|91404.5|91354.5|91405.8|91365.1|91374.1|91338.7|50
1640166400000|2021-12-22 09:46:40|91404.4|91354.4|91381.6|91356.6|91405.1|91359|91381.4|91343.8|35
1640166410000|2021-12-22 09:46:50|91381.4|91356.4|91393|91343|91393.2|91357|91377.2|91340.6|38
1640166420000|2021-12-22 09:47:00|91393.4|91343.4|91395.4|91345.4|91399.7|91358.4|91380.7|91341.9|51
1640166430000|2021-12-22 09:47:10|91395.6|91345.6|91399.3|91349.3|91399.6|91362.3|91377|91345.3|34
1640166440000|2021-12-22 09:47:20|91399.4|91349.4|91400.5|91350.5|91401.4|91363.7|91385.9|91349.1|39
1640166450000|2021-12-22 09:47:30|91401.3|91351.3|91389.4|91339.4|91401.3|91355|91365.8|91334.6|50
1640166460000|2021-12-22 09:47:40|91389.3|91339.3|91396.7|91346.7|91397.6|91360.2|91381.2|91338.6|31
1640166470000|2021-12-22 09:47:50|91392.1|91342.1|91378.5|91353.5|91392.2|91354.3|91377.5|91339.8|34
1640166480000|2021-12-22 09:48:00|91378.7|91353.7|91383.5|91358.5|91383.5|91358.5|91378.2|91353.2|31
1640166490000|2021-12-22 09:48:10|91384.6|91359.6|91393.2|91343.2|91398.1|91363.9|91378.9|91342.3|34
1640166500000|2021-12-22 09:48:20|91393.3|91343.3|91381.1|91356.1|91394.6|91356.1|91380.8|91343.1|27
1640166510000|2021-12-22 09:48:30|91381.7|91356.7|91393.5|91343.5|91395.1|91357.4|91381.1|91343.5|31
1640166520000|2021-12-22 09:48:40|91393.8|91343.8|91386.4|91361.4|91399.9|91365.5|91380|91343.8|40
1640166530000|2021-12-22 09:48:50|91387.3|91362.3|91386.2|91361.2|91388|91363|91383.8|91358.8|26
1640166540000|2021-12-22 09:49:00|91398.1|91348.1|91387.2|91362.2|91399.9|91362.2|91384.2|91346.9|34
1640166550000|2021-12-22 09:49:10|91387.3|91362.3|91370|91345|91395.6|91370.6|91366.1|91330.1|45
1640166560000|2021-12-22 09:49:20|91370.2|91345.2|91382|91357|91382.9|91357.9|91367.4|91342.4|44
1640166570000|2021-12-22 09:49:30|91383.6|91358.6|91380.2|91355.2|91385.2|91360.2|91377.7|91352.7|36
1640166580000|2021-12-22 09:49:40|91378|91353|91380.6|91355.6|91389.5|91356.4|91375.9|91339|51
1640166590000|2021-12-22 09:49:50|91380.7|91355.7|91392.7|91367.7|91392.7|91367.7|91380.2|91355.2|26
1640166600000|2021-12-22 09:50:00|91393.3|91368.3|91409.4|91359.4|91411.5|91380.8|91392.9|91358.7|54
1640166610000|2021-12-22 09:50:10|91408.2|91358.2|91407|91357|91410.7|91374|91395.4|91356.5|41
1640166620000|2021-12-22 09:50:20|91407.1|91357.1|91388.6|91363.6|91407.1|91364.3|91381.8|91344.6|43
1640166630000|2021-12-22 09:50:30|91389|91364|91385.6|91360.6|91398.5|91364|91384.2|91347.5|51
1640166640000|2021-12-22 09:50:40|91386.1|91361.1|91379.3|91354.3|91396.4|91361.7|91379|91341.4|45
1640166650000|2021-12-22 09:50:50|91378.7|91353.7|91378.8|91353.8|91393.8|91357.9|91378.5|91340.8|28
1640166660000|2021-12-22 09:51:00|91380|91355|91384.1|91334.1|91391.2|91358.4|91369.1|91333.8|55
1640166670000|2021-12-22 09:51:10|91383.3|91333.3|91385|91335|91386.3|91336.3|91382.7|91332.7|37
1640166680000|2021-12-22 09:51:20|91384.1|91334.1|91381.6|91356.6|91385.3|91356.6|91372.8|91332.7|26
1640166690000|2021-12-22 09:51:30|91380.4|91355.4|91377.4|91327.4|91381.1|91356.1|91366.3|91324.1|57
1640166700000|2021-12-22 09:51:40|91377.2|91327.2|91375.8|91325.8|91377.5|91339.1|91362|91324.9|31
1640166710000|2021-12-22 09:51:50|91375.3|91325.3|91375.9|91325.9|91376|91326|91375.3|91325.3|24
1640166720000|2021-12-22 09:52:00|91375.6|91325.6|91375.6|91325.6|91376.1|91326.1|91373.7|91323.7|35
1640166730000|2021-12-22 09:52:10|91375.4|91325.4|91370.3|91345.3|91379.6|91347.2|91368|91325|45
1640166740000|2021-12-22 09:52:20|91370.7|91345.7|91355.3|91330.3|91370.7|91345.7|91348.5|91312.7|57
1640166750000|2021-12-22 09:52:30|91354.7|91329.7|91350.9|91325.9|91354.7|91329.7|91348.5|91323.5|34
1640166760000|2021-12-22 09:52:40|91352.7|91327.7|91356.4|91331.4|91356.8|91331.8|91352.7|91327.7|46
1640166770000|2021-12-22 09:52:50|91356.5|91331.5|91353.7|91328.7|91359.5|91334.5|91352.4|91327.4|47
1640166780000|2021-12-22 09:53:00|91353.3|91328.3|91348.6|91323.6|91359.4|91329.2|91340.3|91306.4|50
1640166790000|2021-12-22 09:53:10|91348.5|91323.5|91351.3|91326.3|91352.8|91327.8|91347.6|91322.6|29
1640166800000|2021-12-22 09:53:20|91351.8|91326.8|91349.2|91324.2|91352.9|91327.9|91348.8|91323.8|43
1640166810000|2021-12-22 09:53:30|91349.1|91324.1|91347.8|91322.8|91350.9|91325.9|91347.6|91322.6|37
1640166820000|2021-12-22 09:53:40|91347.9|91322.9|91348.5|91323.5|91349.8|91324.8|91347.9|91322.9|27
1640166830000|2021-12-22 09:53:50|91348.6|91323.6|91342.3|91317.3|91349.3|91324.3|91339.2|91314.2|36
1640166840000|2021-12-22 09:54:00|91342|91317|91317.6|91292.6|91342.3|91317.3|91315.9|91283.3|55
1640166850000|2021-12-22 09:54:10|91317|91292|91313.6|91288.6|91330.1|91292.7|91313.6|91276.7|52
1640166860000|2021-12-22 09:54:20|91315.3|91290.3|91308.7|91283.7|91327.2|91290.3|91305.3|91274.2|36
1640166870000|2021-12-22 09:54:30|91308.4|91283.4|91311.9|91286.9|91312.3|91287.3|91308.1|91283.1|49
1640166880000|2021-12-22 09:54:40|91311.6|91286.6|91300.2|91275.2|91317.5|91286.6|91299.7|91266.1|49
1640166890000|2021-12-22 09:54:50|91299.7|91274.7|91301.7|91276.7|91307|91282|91298.8|91273.8|45
1640166900000|2021-12-22 09:55:00|91302.3|91277.3|91296.7|91271.7|91302.3|91277.3|91296.3|91271.3|35
1640166910000|2021-12-22 09:55:10|91297|91272|91295.9|91270.9|91297.1|91272.1|91294.2|91269.2|30
1640166920000|2021-12-22 09:55:20|91296|91271|91298|91273|91298.7|91273.7|91295.5|91270.5|26
1640166930000|2021-12-22 09:55:30|91298.2|91273.2|91298.3|91273.3|91298.7|91273.7|91297.5|91272.5|18
1640166940000|2021-12-22 09:55:40|91298.6|91273.6|91296.2|91271.2|91299.8|91274.8|91295.9|91270.9|23
1640166950000|2021-12-22 09:55:50|91297.5|91272.5|91295|91270|91297.5|91272.5|91294.3|91269.3|28
1640166960000|2021-12-22 09:56:00|91295.1|91270.1|91298.6|91273.6|91298.6|91273.6|91285.7|91260.7|35
1640166970000|2021-12-22 09:56:10|91299.4|91274.4|91291.6|91266.6|91299.4|91274.4|91290.8|91265.8|32
1640166980000|2021-12-22 09:56:20|91291.7|91266.7|91283.8|91258.8|91297.3|91266.7|91281|91246|33
1640166990000|2021-12-22 09:56:30|91285.4|91260.4|91283.9|91258.9|91288.1|91263.1|91282.5|91257.5|39
1640167000000|2021-12-22 09:56:40|91284.8|91259.8|91287.1|91262.1|91287.4|91262.4|91284.6|91259.6|25
1640167010000|2021-12-22 09:56:50|91287.2|91262.2|91289.9|91264.9|91290|91265|91285.4|91260.4|33
1640167020000|2021-12-22 09:57:00|91290|91265|91290.1|91265.1|91290.9|91265.9|91289.1|91264.1|35
1640167030000|2021-12-22 09:57:10|91290.3|91265.3|91288.9|91263.9|91290.7|91265.7|91286.2|91261.2|34
1640167040000|2021-12-22 09:57:20|91286.1|91261.1|91278.6|91253.6|91297.9|91261.5|91277.2|91239.2|53
1640167050000|2021-12-22 09:57:30|91280.9|91255.9|91280.1|91255.1|91284.4|91259.4|91278.1|91253.1|40
1640167060000|2021-12-22 09:57:40|91280.2|91255.2|91278.2|91253.2|91284.7|91259.7|91277.2|91252.2|31
1640167070000|2021-12-22 09:57:50|91277.9|91252.9|91281.5|91256.5|91285.2|91260.2|91277.8|91252.8|42
1640167080000|2021-12-22 09:58:00|91281|91256|91288.8|91263.8|91289.9|91264.9|91278.1|91253.1|56
1640167090000|2021-12-22 09:58:10|91288.7|91263.7|91289.3|91264.3|91290.9|91265.9|91284.4|91259.4|40
1640167100000|2021-12-22 09:58:20|91288.1|91263.1|91283.9|91258.9|91295.2|91270.2|91283.9|91258.9|49
1640167110000|2021-12-22 09:58:30|91284|91259|91284.5|91259.5|91288.1|91263.1|91283.5|91258.5|34
1640167120000|2021-12-22 09:58:40|91283.8|91258.8|91281.4|91256.4|91286.9|91261.9|91279.1|91254.1|40
1640167130000|2021-12-22 09:58:50|91280.4|91255.4|91288.2|91263.2|91288.9|91263.9|91280.3|91255.3|42
1640167140000|2021-12-22 09:59:00|91288.7|91263.7|91319.6|91269.6|91319.8|91282.3|91288.7|91261.1|58
1640167150000|2021-12-22 09:59:10|91319.7|91269.7|91311.9|91286.9|91324.2|91287.2|91307|91269.6|42
1640167160000|2021-12-22 09:59:20|91311.7|91286.7|91309.5|91284.5|91314.1|91289.1|91307.7|91282.7|49
1640167170000|2021-12-22 09:59:30|91309.4|91284.4|91332.9|91282.9|91333|91294.7|91309|91280.6|53
1640167180000|2021-12-22 09:59:40|91331.9|91281.9|91331.2|91281.2|91333|91283|91329.7|91279.7|45
1640167190000|2021-12-22 09:59:50|91331.4|91281.4|91331.2|91281.2|91333.1|91283.1|91329.9|91279.9|36
1640167200000|2021-12-22 10:00:00|91330.6|91280.6|91315.6|91265.6|91330.6|91280.6|91314.8|91264.8|53
1640167210000|2021-12-22 10:00:10|91315.4|91265.4|91301.1|91276.1|91315.7|91278.6|91299.1|91264.9|43
1640167220000|2021-12-22 10:00:20|91302.7|91277.7|91297.5|91272.5|91303.7|91278.7|91297.5|91272.5|34
1640167230000|2021-12-22 10:00:30|91298.2|91273.2|91304|91254|91304|91274.4|91291.4|91252.6|45
1640167240000|2021-12-22 10:00:40|91303.4|91253.4|91289.1|91264.1|91310.5|91274.8|91286.9|91252.7|59
1640167250000|2021-12-22 10:00:50|91289.8|91264.8|91297.4|91272.4|91297.4|91272.4|91288.3|91263.3|48
1640167260000|2021-12-22 10:01:00|91297.5|91272.5|91313.7|91263.7|91313.8|91275.8|91296.4|91261.4|48
1640167270000|2021-12-22 10:01:10|91313.9|91263.9|91297.4|91272.4|91316.1|91280.2|91297.1|91263.9|38
1640167280000|2021-12-22 10:01:20|91297.5|91272.5|91297.5|91272.5|91299.2|91274.2|91296.4|91271.4|29
1640167290000|2021-12-22 10:01:30|91297.6|91272.6|91296.2|91271.2|91298.6|91273.6|91295.6|91270.6|36
1640167300000|2021-12-22 10:01:40|91296.5|91271.5|91289.9|91264.9|91297.9|91272.9|91289.9|91264.9|38
1640167310000|2021-12-22 10:01:50|91290|91265|91290.2|91265.2|91292.8|91267.8|91289.5|91264.5|28
1640167320000|2021-12-22 10:02:00|91290.1|91265.1|91289|91264|91290.1|91265.1|91287.2|91262.2|35
1640167330000|2021-12-22 10:02:10|91288.8|91263.8|91287.8|91262.8|91289|91264|91286.6|91261.6|27
1640167340000|2021-12-22 10:02:20|91287.4|91262.4|91288.7|91263.7|91288.8|91263.8|91285.1|91260.1|29
1640167350000|2021-12-22 10:02:30|91288.4|91263.4|91296.4|91271.4|91298.6|91273.6|91288.4|91263.4|45
1640167360000|2021-12-22 10:02:40|91297.6|91272.6|91297.8|91272.8|91298|91273|91297|91272|14
1640167370000|2021-12-22 10:02:50|91297.6|91272.6|91296.8|91271.8|91297.8|91272.8|91296.3|91271.3|17
1640167380000|2021-12-22 10:03:00|91296.6|91271.6|91304.7|91279.7|91312.3|91280.9|91295.8|91262.3|34
1640167390000|2021-12-22 10:03:10|91304.5|91279.5|91302.3|91277.3|91306.2|91281.2|91301.5|91276.5|26
1640167400000|2021-12-22 10:03:20|91301.9|91276.9|91300.6|91275.6|91313.7|91277.3|91300.4|91262.3|16
1640167410000|2021-12-22 10:03:30|91300|91275|91298|91273|91300.6|91275.6|91296.7|91271.7|28
1640167420000|2021-12-22 10:03:40|91297.8|91272.8|91297.1|91272.1|91301.1|91276.1|91296.9|91271.9|30
1640167430000|2021-12-22 10:03:50|91297|91272|91296.7|91271.7|91297.2|91272.2|91295.6|91270.6|23
1640167440000|2021-12-22 10:04:00|91296.4|91271.4|91297.7|91272.7|91300|91275|91296|91271|25
1640167450000|2021-12-22 10:04:10|91297.6|91272.6|91284|91259|91299.4|91274.4|91282.9|91257.9|39
1640167460000|2021-12-22 10:04:20|91283.9|91258.9|91284.6|91259.6|91286.5|91261.5|91283.7|91258.7|21
1640167470000|2021-12-22 10:04:30|91284.9|91259.9|91280.2|91255.2|91285.2|91260.2|91280.2|91255.2|22
1640167480000|2021-12-22 10:04:40|91279.9|91254.9|91283.6|91258.6|91297.4|91262|91279.9|91245.6|50
1640167490000|2021-12-22 10:04:50|91283.4|91258.4|91279.7|91254.7|91291|91258.7|91275.6|91238.2|38
1640167500000|2021-12-22 10:05:00|91279.9|91254.9|91282.4|91257.4|91282.9|91257.9|91278.2|91253.2|33
1640167510000|2021-12-22 10:05:10|91282.6|91257.6|91281.9|91256.9|91283|91258|91280.2|91255.2|28
1640167520000|2021-12-22 10:05:20|91282|91257|91282.8|91257.8|91283.7|91258.7|91281.3|91256.3|22
1640167530000|2021-12-22 10:05:30|91283|91258|91277.7|91252.7|91294.4|91258|91276.9|91241.6|36
1640167540000|2021-12-22 10:05:40|91276.5|91251.5|91276.3|91251.3|91277.7|91252.7|91274.4|91249.4|39
1640167550000|2021-12-22 10:05:50|91276.2|91251.2|91279.8|91254.8|91281.5|91256.5|91275.7|91250.7|22
1640167560000|2021-12-22 10:06:00|91279.6|91254.6|91293.6|91243.6|91294.6|91255.5|91279.6|91241.2|36
1640167570000|2021-12-22 10:06:10|91293.5|91243.5|91280.8|91255.8|91293.9|91256.2|91280.7|91242.4|30
1640167580000|2021-12-22 10:06:20|91281|91256|91282.5|91257.5|91284.2|91259.2|91279.5|91254.5|30
1640167590000|2021-12-22 10:06:30|91282.8|91257.8|91286.8|91261.8|91299.5|91262.3|91282.4|91249.5|29
1640167600000|2021-12-22 10:06:40|91287.2|91262.2|91293.5|91243.5|91293.5|91263.5|91280.8|91242.8|32
1640167610000|2021-12-22 10:06:50|91293.4|91243.4|91285.6|91260.6|91298.8|91260.6|91284.4|91243.4|20
1640167620000|2021-12-22 10:07:00|91285.3|91260.3|91294.3|91244.3|91294.7|91260.4|91281.3|91244|32
1640167630000|2021-12-22 10:07:10|91294.1|91244.1|91288.8|91263.8|91302.3|91266.2|91282.6|91244.1|33
1640167640000|2021-12-22 10:07:20|91288.6|91263.6|91283.1|91258.1|91297.3|91263.8|91282.7|91245.7|33
1640167650000|2021-12-22 10:07:30|91284|91259|91289.4|91264.4|91300.9|91264.4|91283.6|91246.2|37
1640167660000|2021-12-22 10:07:40|91289.5|91264.5|91297.7|91247.7|91299.5|91264.5|91286|91247.7|31
1640167670000|2021-12-22 10:07:50|91297.8|91247.8|91297.3|91247.3|91298|91248|91296.9|91246.9|22
1640167680000|2021-12-22 10:08:00|91297|91247|91284.6|91259.6|91297.5|91260.1|91284.6|91246.6|18
1640167690000|2021-12-22 10:08:10|91284.7|91259.7|91285.8|91260.8|91286|91261|91284.2|91259.2|15
1640167700000|2021-12-22 10:08:20|91286.1|91261.1|91297.6|91247.6|91297.8|91261.1|91284.4|91246.5|19
1640167710000|2021-12-22 10:08:30|91296.2|91246.2|91295.3|91245.3|91298.5|91259.9|91281.6|91245.3|38
1640167720000|2021-12-22 10:08:40|91295|91245|91293.1|91243.1|91295.9|91257.4|91278.9|91242.9|36
1640167730000|2021-12-22 10:08:50|91292.9|91242.9|91289.1|91239.1|91294.1|91256|91279.5|91239.1|32
1640167740000|2021-12-22 10:09:00|91288.7|91238.7|91280.7|91255.7|91288.7|91255.7|91272.3|91238.4|44
1640167750000|2021-12-22 10:09:10|91279.5|91254.5|91275.9|91250.9|91292.3|91255.5|91275.5|91240.2|43
1640167760000|2021-12-22 10:09:20|91275.6|91250.6|91275.4|91250.4|91276.5|91251.5|91274|91249|32
1640167770000|2021-12-22 10:09:30|91275.2|91250.2|91274.9|91249.9|91275.2|91250.2|91272.5|91247.5|14
1640167780000|2021-12-22 10:09:40|91279|91254|91278.8|91253.8|91282.5|91257.5|91276.2|91251.2|47
1640167790000|2021-12-22 10:09:50|91278.9|91253.9|91289.4|91264.4|91295.4|91265.2|91278.9|91244.7|45
1640167800000|2021-12-22 10:10:00|91288.8|91263.8|91302.7|91252.7|91302.7|91270.2|91284.4|91247.1|52
1640167810000|2021-12-22 10:10:10|91304.8|91254.8|91294.4|91269.4|91309.1|91273.1|91290.1|91254.8|39
1640167820000|2021-12-22 10:10:20|91294.6|91269.6|91304.6|91254.6|91304.9|91271.5|91290|91253.6|31
1640167830000|2021-12-22 10:10:30|91293.5|91268.5|91287|91262|91294|91269|91283.1|91258.1|43
1640167840000|2021-12-22 10:10:40|91287.4|91262.4|91294.2|91269.2|91300.1|91269.6|91286.6|91247.7|37
1640167850000|2021-12-22 10:10:50|91292.7|91267.7|91292.2|91267.2|91293.4|91268.4|91290|91265|27
1640167860000|2021-12-22 10:11:00|91292.3|91267.3|91293.7|91268.7|91293.8|91268.8|91291.2|91266.2|26
1640167870000|2021-12-22 10:11:10|91293.9|91268.9|91292.3|91267.3|91293.9|91268.9|91291.8|91266.8|26
1640167880000|2021-12-22 10:11:20|91292.5|91267.5|91291.2|91266.2|91292.8|91267.8|91290.6|91265.6|21
1640167890000|2021-12-22 10:11:30|91290.9|91265.9|91297.6|91272.6|91297.6|91272.6|91290.7|91265.7|33
1640167900000|2021-12-22 10:11:40|91296.3|91271.3|91288.1|91263.1|91296.7|91271.7|91288.1|91263.1|23
1640167910000|2021-12-22 10:11:50|91287.1|91262.1|91297.5|91272.5|91297.5|91272.5|91287.1|91262.1|37
1640167920000|2021-12-22 10:12:00|91297.9|91272.9|91299.7|91274.7|91312|91275.9|91296.9|91261.1|36
1640167930000|2021-12-22 10:12:10|91299.6|91274.6|91301.5|91276.5|91302.2|91277.2|91299.3|91274.3|18
1640167940000|2021-12-22 10:12:20|91304.6|91279.6|91311.1|91286.1|91318.5|91286.2|91304.6|91267.9|43
1640167950000|2021-12-22 10:12:30|91310.8|91285.8|91321|91296|91321.5|91296.5|91309.4|91284.4|30
1640167960000|2021-12-22 10:12:40|91320.9|91295.9|91321.2|91296.2|91321.2|91296.2|91319.1|91294.1|32
1640167970000|2021-12-22 10:12:50|91321.3|91296.3|91324.5|91299.5|91324.6|91299.6|91320.3|91295.3|37
1640167980000|2021-12-22 10:13:00|91324.3|91299.3|91328.1|91303.1|91328.9|91303.9|91322.9|91297.9|40
1640167990000|2021-12-22 10:13:10|91328.2|91303.2|91327.2|91302.2|91328.4|91303.4|91326.7|91301.7|19
1640168000000|2021-12-22 10:13:20|91327.3|91302.3|91326.5|91301.5|91328.4|91303.4|91323.6|91298.6|42
1640168010000|2021-12-22 10:13:30|91327.3|91302.3|91331.8|91306.8|91344|91308.1|91325.7|91291|37
1640168020000|2021-12-22 10:13:40|91331.5|91306.5|91341.9|91291.9|91343.1|91306.5|91330.5|91291.9|22
1640168030000|2021-12-22 10:13:50|91342.7|91292.7|91333.9|91308.9|91346.4|91311.1|91330.9|91292.4|25
1640168040000|2021-12-22 10:14:00|91333.8|91308.8|91337.2|91312.2|91348.9|91312.6|91331.7|91294.3|45
1640168050000|2021-12-22 10:14:10|91336.6|91311.6|91345.7|91320.7|91345.9|91320.9|91334.4|91309.4|27
1640168060000|2021-12-22 10:14:20|91345.6|91320.6|91337.1|91312.1|91346.3|91321.3|91336.7|91311.7|33
1640168070000|2021-12-22 10:14:30|91337.3|91312.3|91335.6|91310.6|91340.7|91315.7|91335.6|91310.6|26
1640168080000|2021-12-22 10:14:40|91335.4|91310.4|91349.9|91299.9|91350.4|91312.8|91333.5|91299.3|46
1640168090000|2021-12-22 10:14:50|91350.3|91300.3|91353.7|91303.7|91355.2|91305.2|91348.8|91298.8|39
1640168100000|2021-12-22 10:15:00|91352.4|91302.4|91341.4|91316.4|91352.4|91318.8|91339.9|91302.4|31
1640168110000|2021-12-22 10:15:10|91341.7|91316.7|91340.6|91315.6|91342.7|91317.7|91340.2|91315.2|33
1640168120000|2021-12-22 10:15:20|91340.7|91315.7|91341|91316|91341.2|91316.2|91339.6|91314.6|22
1640168130000|2021-12-22 10:15:30|91340.3|91315.3|91342.2|91317.2|91342.4|91317.4|91340|91315|27
1640168140000|2021-12-22 10:15:40|91355.2|91305.2|91356.8|91306.8|91356.8|91306.8|91353.3|91303.3|27
1640168150000|2021-12-22 10:15:50|91356.9|91306.9|91354.3|91304.3|91356.9|91306.9|91352.4|91302.4|34
1640168160000|2021-12-22 10:16:00|91354.2|91304.2|91353.3|91303.3|91354.3|91304.3|91353.3|91303.3|21
1640168170000|2021-12-22 10:16:10|91353.1|91303.1|91353.4|91303.4|91353.8|91303.8|91352.7|91302.7|11
1640168180000|2021-12-22 10:16:20|91353.6|91303.6|91356.6|91306.6|91358|91308|91352.9|91302.9|35
1640168190000|2021-12-22 10:16:30|91356.1|91306.1|91365.1|91315.1|91366.6|91322.9|91344.2|91303.9|42
1640168200000|2021-12-22 10:16:40|91365.6|91315.6|91358.6|91308.6|91366.3|91327.9|91350.6|91308|37
1640168210000|2021-12-22 10:16:50|91347.6|91322.6|91355.2|91330.2|91355.8|91330.8|91344.8|91319.8|51
1640168220000|2021-12-22 10:17:00|91355|91330|91351.2|91326.2|91356.5|91331.5|91351.2|91326.2|49
1640168230000|2021-12-22 10:17:10|91351.5|91326.5|91346.4|91321.4|91352|91327|91343.7|91318.7|38
1640168240000|2021-12-22 10:17:20|91356.5|91306.5|91356.4|91306.4|91356.7|91320.5|91341.5|91306.4|31
1640168250000|2021-12-22 10:17:30|91354.7|91304.7|91343.9|91318.9|91354.7|91319.1|91342|91304.7|12
1640168260000|2021-12-22 10:17:40|91343.6|91318.6|91351.9|91326.9|91355.7|91330.7|91341|91316|42
1640168270000|2021-12-22 10:17:50|91350.8|91325.8|91361.6|91311.6|91361.9|91330.9|91347.5|91311.3|40
1640168280000|2021-12-22 10:18:00|91360.4|91310.4|91350.8|91300.8|91362.4|91323|91335.3|91297.4|45
1640168290000|2021-12-22 10:18:10|91350.9|91300.9|91335.9|91310.9|91351.1|91311.1|91332.1|91296.8|32
1640168300000|2021-12-22 10:18:20|91336|91311|91350.4|91300.4|91350.6|91311|91336|91297.7|41
1640168310000|2021-12-22 10:18:30|91351|91301|91339.6|91314.6|91351.3|91314.9|91339.3|91299.5|31
1640168320000|2021-12-22 10:18:40|91352.1|91302.1|91353.6|91303.6|91353.9|91303.9|91352.1|91302.1|30
1640168330000|2021-12-22 10:18:50|91353.4|91303.4|91354.6|91304.6|91355|91305|91353.1|91303.1|24
1640168340000|2021-12-22 10:19:00|91354.7|91304.7|91357.9|91307.9|91358.7|91320.7|91342.4|91304.7|32
1640168350000|2021-12-22 10:19:10|91358.2|91308.2|91334.4|91309.4|91358.4|91312.5|91334.4|91305.6|29
1640168360000|2021-12-22 10:19:20|91334.5|91309.5|91332.5|91307.5|91345.5|91311.1|91332.4|91293.8|38
1640168370000|2021-12-22 10:19:30|91325.8|91300.8|91322|91297|91325.8|91300.8|91319.5|91294.5|36
1640168380000|2021-12-22 10:19:40|91321.5|91296.5|91316|91291|91321.8|91296.8|91315.2|91290.2|50
1640168390000|2021-12-22 10:19:50|91315.9|91290.9|91327.5|91277.5|91330.5|91290.9|91315.8|91277.5|27
1640168400000|2021-12-22 10:20:00|91327|91277|91316.9|91291.9|91327|91293.9|91315.4|91277|35
1640168410000|2021-12-22 10:20:10|91317|91292|91329.1|91279.1|91330.4|91292.7|91316.7|91278.5|14
1640168420000|2021-12-22 10:20:20|91317.4|91292.4|91313.5|91288.5|91326|91292.5|91311.3|91273.8|24
1640168430000|2021-12-22 10:20:30|91324.3|91274.3|91325.8|91275.8|91325.9|91275.9|91322.1|91272.1|36
1640168440000|2021-12-22 10:20:40|91324.4|91274.4|91323.4|91273.4|91325.3|91288.2|91308.7|91264.3|49
1640168450000|2021-12-22 10:20:50|91324.3|91274.3|91322.8|91272.8|91326.7|91291.9|91308.8|91270.4|48
1640168460000|2021-12-22 10:21:00|91323.8|91273.8|91311|91261|91324.1|91274.1|91311|91261|42
1640168470000|2021-12-22 10:21:10|91311.3|91261.3|91280.5|91230.5|91311.3|91272.4|91262.3|91227.6|64
1640168480000|2021-12-22 10:21:20|91280.6|91230.6|91287.4|91237.4|91287.7|91252.7|91277|91228|50
1640168490000|2021-12-22 10:21:30|91285|91235|91286|91236|91288.9|91252.9|91276.7|91235|25
1640168500000|2021-12-22 10:21:40|91287.2|91237.2|91288.8|91238.8|91289.6|91253.2|91270.8|91232.2|59
1640168510000|2021-12-22 10:21:50|91286.8|91236.8|91277.8|91227.8|91290.9|91247.1|91268.7|91227.8|51
1640168520000|2021-12-22 10:22:00|91277.5|91227.5|91268.7|91218.7|91280.2|91240.2|91257.6|91218.4|49
1640168530000|2021-12-22 10:22:10|91269.4|91219.4|91257.5|91232.5|91269.4|91234.1|91249.9|91206.2|58
1640168540000|2021-12-22 10:22:20|91258.6|91233.6|91250.1|91225.1|91259.8|91234.8|91249.7|91224.7|41
1640168550000|2021-12-22 10:22:30|91249.5|91224.5|91254.4|91229.4|91254.4|91229.4|91248.6|91223.6|37
1640168560000|2021-12-22 10:22:40|91254|91229|91262.9|91237.9|91281.4|91244.9|91253.7|91224.9|56
1640168570000|2021-12-22 10:22:50|91263|91238|91270.6|91220.6|91272.9|91238|91254.3|91219.4|54
1640168580000|2021-12-22 10:23:00|91270.8|91220.8|91268.6|91243.6|91274.9|91244.2|91263.7|91218.2|51
1640168590000|2021-12-22 10:23:10|91267.5|91242.5|91291.6|91241.6|91295.1|91257.3|91267.5|91234|45
1640168600000|2021-12-22 10:23:20|91279.7|91254.7|91291.8|91241.8|91294.7|91258.1|91274.8|91240.2|43
1640168610000|2021-12-22 10:23:30|91291.1|91241.1|91264.5|91239.5|91291.5|91252.9|91263.8|91238.8|45
1640168620000|2021-12-22 10:23:40|91264.7|91239.7|91260.5|91235.5|91278|91240.8|91260.4|91220.5|35
1640168630000|2021-12-22 10:23:50|91273.6|91223.6|91248.5|91198.5|91273.6|91231.2|91239.3|91198.5|58
1640168640000|2021-12-22 10:24:00|91249.9|91199.9|91240.7|91215.7|91257.4|91218.5|91239|91198.9|54
1640168650000|2021-12-22 10:24:10|91241.6|91216.6|91240.5|91215.5|91243.4|91218.4|91239.4|91214.4|41
1640168660000|2021-12-22 10:24:20|91240.1|91215.1|91238.4|91188.4|91252.5|91215.3|91225.6|91187.9|60
1640168670000|2021-12-22 10:24:30|91237.9|91187.9|91252.6|91202.6|91255.8|91217.9|91222.8|91187.9|58
1640168680000|2021-12-22 10:24:40|91252.9|91202.9|91239.8|91214.8|91252.9|91215.4|91238.5|91202.9|44
1640168690000|2021-12-22 10:24:50|91239.5|91214.5|91233.3|91208.3|91246.4|91214.9|91231.5|91192.5|40
1640168700000|2021-12-22 10:25:00|91233.4|91208.4|91244.8|91219.8|91253.4|91219.8|91233.4|91202.4|39
1640168710000|2021-12-22 10:25:10|91244.2|91219.2|91245.6|91220.6|91259|91221.5|91242.6|91208.1|38
1640168720000|2021-12-22 10:25:20|91245.5|91220.5|91261.7|91236.7|91273.7|91237.4|91245.2|91220.2|56
1640168730000|2021-12-22 10:25:30|91261.9|91236.9|91264.1|91239.1|91277.2|91240.7|91259.8|91225.9|52
1640168740000|2021-12-22 10:25:40|91263.9|91238.9|91261.3|91236.3|91275.2|91239|91259.4|91221.4|33
1640168750000|2021-12-22 10:25:50|91261.1|91236.1|91265.4|91240.4|91277.7|91240.4|91261.1|91225.5|44
1640168760000|2021-12-22 10:26:00|91266|91241|91265.5|91240.5|91267.9|91242.9|91264.7|91239.7|37
1640168770000|2021-12-22 10:26:10|91265.4|91240.4|91262.1|91237.1|91266.8|91241.8|91260.6|91235.6|34
1640168780000|2021-12-22 10:26:20|91263.5|91238.5|91261.8|91236.8|91263.5|91238.5|91260.2|91235.2|11
1640168790000|2021-12-22 10:26:30|91261.6|91236.6|91271.5|91246.5|91276.7|91247.5|91255.3|91226.7|46
1640168800000|2021-12-22 10:26:40|91272|91247|91274.1|91249.1|91274.2|91249.2|91271.2|91246.2|31
1640168810000|2021-12-22 10:26:50|91291.3|91241.3|91282.9|91257.9|91294.3|91260.5|91279.9|91240.7|37
1640168820000|2021-12-22 10:27:00|91282.1|91257.1|91295.8|91270.8|91307.5|91271.3|91282.1|91256.5|45
1640168830000|2021-12-22 10:27:10|91295.7|91270.7|91277.3|91252.3|91297|91270.7|91275.9|91240.3|54
1640168840000|2021-12-22 10:27:20|91277.5|91252.5|91295.6|91270.6|91295.6|91270.6|91273.9|91248.9|50
1640168850000|2021-12-22 10:27:30|91294.7|91269.7|91294.3|91269.3|91296|91271|91294.2|91269.2|25
1640168860000|2021-12-22 10:27:40|91293.9|91268.9|91310.3|91260.3|91311.1|91276.7|91289|91252.7|51
1640168870000|2021-12-22 10:27:50|91310.4|91260.4|91289.9|91264.9|91310.4|91267.5|91289.9|91252.9|44
1640168880000|2021-12-22 10:28:00|91290.2|91265.2|91309.8|91259.8|91312.8|91274|91290.2|91258.7|40
1640168890000|2021-12-22 10:28:10|91310.8|91260.8|91295.2|91270.2|91311.3|91272.5|91293.1|91259.9|39
1640168900000|2021-12-22 10:28:20|91294.6|91269.6|91291.8|91266.8|91305.7|91271.2|91291.6|91255.6|41
1640168910000|2021-12-22 10:28:30|91291.7|91266.7|91287.8|91262.8|91292|91267|91286.2|91261.2|38
1640168920000|2021-12-22 10:28:40|91288.6|91263.6|91278.9|91253.9|91294.5|91263.6|91278.5|91242.8|50
1640168930000|2021-12-22 10:28:50|91279.1|91254.1|91291.4|91266.4|91291.4|91266.4|91278|91253|45
1640168940000|2021-12-22 10:29:00|91291.3|91266.3|91295.8|91270.8|91304.8|91270.9|91288.2|91252|46
1640168950000|2021-12-22 10:29:10|91295.9|91270.9|91288.8|91263.8|91295.9|91270.9|91285.5|91260.5|34
1640168960000|2021-12-22 10:29:20|91288.4|91263.4|91285.6|91260.6|91289.9|91264.9|91285.2|91260.2|30
1640168970000|2021-12-22 10:29:30|91286.6|91261.6|91269.2|91244.2|91287.9|91262.9|91260.8|91224.6|55
1640168980000|2021-12-22 10:29:40|91267.4|91242.4|91270.8|91245.8|91271.7|91246.7|91267.4|91242.4|42
1640168990000|2021-12-22 10:29:50|91271|91246|91276.9|91251.9|91276.9|91251.9|91269.7|91244.7|25
1640169000000|2021-12-22 10:30:00|91276.8|91251.8|91291.1|91266.1|91303.1|91266.5|91274.4|91249.4|49
1640169010000|2021-12-22 10:30:10|91290|91265|91290|91265|91293.8|91268.8|91288.8|91263.8|35
1640169020000|2021-12-22 10:30:20|91290.1|91265.1|91288|91263|91292.8|91267.8|91284.1|91259.1|48
1640169030000|2021-12-22 10:30:30|91287|91262|91269.4|91244.4|91287.6|91262.6|91268.9|91232.4|49
1640169040000|2021-12-22 10:30:40|91267.7|91242.7|91266.6|91241.6|91279.5|91246.3|91265.4|91228.1|51
1640169050000|2021-12-22 10:30:50|91266.5|91241.5|91274.5|91249.5|91274.5|91249.5|91266.2|91241.2|33
1640169060000|2021-12-22 10:31:00|91274|91249|91281.9|91256.9|91282.5|91257.5|91273.6|91248.6|32
1640169070000|2021-12-22 10:31:10|91282.1|91257.1|91277.2|91252.2|91282.1|91257.1|91274.6|91249.6|33
1640169080000|2021-12-22 10:31:20|91276.9|91251.9|91282.4|91257.4|91282.4|91257.4|91276.9|91251.9|28
1640169090000|2021-12-22 10:31:30|91282.5|91257.5|91281.5|91256.5|91285.7|91260.7|91275.6|91250.6|27
1640169100000|2021-12-22 10:31:40|91281.6|91256.6|91281.1|91256.1|91282.8|91257.8|91280.8|91255.8|21
1640169110000|2021-12-22 10:31:50|91281|91256|91286.6|91261.6|91300.3|91264.1|91281|91249.3|45
1640169120000|2021-12-22 10:32:00|91286.1|91261.1|91283.8|91258.8|91287.4|91262.4|91281.6|91256.6|34
1640169130000|2021-12-22 10:32:10|91283.7|91258.7|91284.6|91259.6|91299.1|91261.5|91283.7|91249.1|26
1640169140000|2021-12-22 10:32:20|91284.5|91259.5|91284.1|91259.1|91284.9|91259.9|91283.6|91258.6|26
1640169150000|2021-12-22 10:32:30|91284.4|91259.4|91284.8|91259.8|91285.3|91260.3|91283.3|91258.3|21
1640169160000|2021-12-22 10:32:40|91284.7|91259.7|91280.3|91255.3|91285.3|91260.3|91279.5|91254.5|30
1640169170000|2021-12-22 10:32:50|91279.6|91254.6|91288.9|91263.9|91291.2|91266.2|91278.8|91253.8|51
1640169180000|2021-12-22 10:33:00|91289.1|91264.1|91281.1|91256.1|91289.4|91264.4|91280.8|91255.8|38
1640169190000|2021-12-22 10:33:10|91281|91256|91282.4|91257.4|91287.7|91262.7|91281|91256|53
1640169200000|2021-12-22 10:33:20|91282.3|91257.3|91282.9|91257.9|91284.9|91259.9|91281.1|91256.1|42
1640169210000|2021-12-22 10:33:30|91282.5|91257.5|91281.4|91256.4|91283|91258|91280.4|91255.4|36
1640169220000|2021-12-22 10:33:40|91281.2|91256.2|91281|91256|91282.8|91257.8|91280.7|91255.7|17
1640169230000|2021-12-22 10:33:50|91280.9|91255.9|91270.8|91245.8|91281.5|91256.5|91270.4|91245.4|33
1640169240000|2021-12-22 10:34:00|91270.7|91245.7|91266|91241|91272.3|91247.3|91265.7|91240.7|34
1640169250000|2021-12-22 10:34:10|91266.2|91241.2|91266.8|91241.8|91272.1|91247.1|91265.7|91240.7|43
1640169260000|2021-12-22 10:34:20|91267|91242|91286.4|91236.4|91286.6|91247|91267|91233.4|43
1640169270000|2021-12-22 10:34:30|91271.6|91246.6|91264.7|91239.7|91271.8|91246.8|91262.9|91237.9|59
1640169280000|2021-12-22 10:34:40|91265.4|91240.4|91270.3|91245.3|91270.5|91245.5|91263.9|91238.9|43
1640169290000|2021-12-22 10:34:50|91268.9|91243.9|91270.4|91245.4|91270.6|91245.6|91268.9|91243.9|26
1640169300000|2021-12-22 10:35:00|91268.8|91243.8|91278.1|91253.1|91291.1|91255.2|91268.8|91239|37
1640169310000|2021-12-22 10:35:10|91278.7|91253.7|91280.8|91230.8|91283.1|91255.1|91268.5|91230.8|32
1640169320000|2021-12-22 10:35:20|91268.5|91243.5|91261.5|91236.5|91280.6|91244.4|91259.5|91224.4|40
1640169330000|2021-12-22 10:35:30|91261.1|91236.1|91253.3|91228.3|91270.1|91236.3|91253.2|91218.8|35
1640169340000|2021-12-22 10:35:40|91253.5|91228.5|91253.3|91228.3|91254.5|91229.5|91253.3|91228.3|15
1640169350000|2021-12-22 10:35:50|91253.2|91228.2|91268.7|91218.7|91269.9|91233.3|91250.2|91218.5|37
1640169360000|2021-12-22 10:36:00|91255.6|91230.6|91259.7|91234.7|91261.2|91236.2|91247.4|91222.4|52
1640169370000|2021-12-22 10:36:10|91261.8|91236.8|91253.9|91228.9|91277.1|91238.6|91253.7|91217.9|41
1640169380000|2021-12-22 10:36:20|91254.1|91229.1|91246.8|91221.8|91254.1|91229.1|91245.8|91220.8|47
1640169390000|2021-12-22 10:36:30|91247|91222|91248.2|91223.2|91249.3|91224.3|91246.2|91221.2|40
1640169400000|2021-12-22 10:36:40|91248.5|91223.5|91248.5|91223.5|91249.8|91224.8|91247.4|91222.4|27
1640169410000|2021-12-22 10:36:50|91248.6|91223.6|91262|91237|91275.9|91238.9|91245.9|91217.2|40
1640169420000|2021-12-22 10:37:00|91261.8|91236.8|91278.8|91228.8|91279.9|91238.8|91261.2|91227|28
1640169430000|2021-12-22 10:37:10|91279.6|91229.6|91264.1|91239.1|91279.6|91239.8|91263.1|91225.3|31
1640169440000|2021-12-22 10:37:20|91263.9|91238.9|91265|91240|91276.3|91240.1|91263.7|91225.9|24
1640169450000|2021-12-22 10:37:30|91265.6|91240.6|91267.9|91242.9|91278.1|91242.9|91264.8|91225.8|15
1640169460000|2021-12-22 10:37:40|91267.8|91242.8|91257.4|91232.4|91273|91242.8|91255.9|91219.9|35
1640169470000|2021-12-22 10:37:50|91257.1|91232.1|91269.5|91219.5|91273.2|91235.9|91256.2|91218.8|31
1640169480000|2021-12-22 10:38:00|91258.5|91233.5|91253.1|91228.1|91258.9|91233.9|91252.8|91227.8|43
1640169490000|2021-12-22 10:38:10|91252.8|91227.8|91244.8|91219.8|91253.2|91228.2|91244|91219|49
1640169500000|2021-12-22 10:38:20|91244.9|91219.9|91236.2|91211.2|91255.6|91222|91235.4|91205.6|46
1640169510000|2021-12-22 10:38:30|91237.4|91212.4|91240.1|91215.1|91241.7|91216.7|91235.2|91210.2|48
1640169520000|2021-12-22 10:38:40|91240.2|91215.2|91236.9|91211.9|91250.2|91215.2|91231.3|91194.2|31
1640169530000|2021-12-22 10:38:50|91248.6|91198.6|91236.7|91211.7|91248.9|91212.2|91229.4|91195.3|36
1640169540000|2021-12-22 10:39:00|91236.9|91211.9|91239.1|91214.1|91253.7|91215.5|91235.7|91198.7|32
1640169550000|2021-12-22 10:39:10|91239|91214|91251.5|91201.5|91258.7|91218.8|91239|91200|32
1640169560000|2021-12-22 10:39:20|91250.6|91200.6|91231.9|91206.9|91250.6|91213.3|91231.1|91193.8|30
1640169570000|2021-12-22 10:39:30|91243.7|91193.7|91224.6|91199.6|91246.5|91208.3|91223.6|91193.6|45
1640169580000|2021-12-22 10:39:40|91224.7|91199.7|91227.2|91202.2|91228.9|91203.9|91224.5|91199.5|30
1640169590000|2021-12-22 10:39:50|91226.8|91201.8|91235.2|91210.2|91243.7|91210.4|91222.1|91193.7|46
1640169600000|2021-12-22 10:40:00|91235.9|91210.9|91261.9|91211.9|91262.1|91226.7|91235.9|91207.6|45
1640169610000|2021-12-22 10:40:10|91262.9|91212.9|91258|91208|91262.9|91222.7|91238.8|91203.8|44
1640169620000|2021-12-22 10:40:20|91257.6|91207.6|91242.7|91217.7|91258.9|91221.1|91240.4|91204.1|48
1640169630000|2021-12-22 10:40:30|91244.5|91219.5|91239.9|91214.9|91245|91220|91239.5|91214.5|41
1640169640000|2021-12-22 10:40:40|91239.7|91214.7|91223.2|91198.2|91242.8|91217.8|91222.9|91197.9|45
1640169650000|2021-12-22 10:40:50|91222.9|91197.9|91220|91195|91224.2|91199.2|91216.5|91191.5|40
1640169660000|2021-12-22 10:41:00|91220.5|91195.5|91216.6|91191.6|91220.8|91195.8|91216.5|91191.5|32
1640169670000|2021-12-22 10:41:10|91217.5|91192.5|91221.3|91196.3|91234.2|91196.3|91216.2|91176.1|38
1640169680000|2021-12-22 10:41:20|91221.1|91196.1|91216|91191|91228|91196.6|91215|91176|47
1640169690000|2021-12-22 10:41:30|91216.4|91191.4|91212.7|91187.7|91227|91192.1|91212.7|91176.3|45
1640169700000|2021-12-22 10:41:40|91213.3|91188.3|91206.8|91181.8|91229.7|91193.5|91206.7|91177.5|52
1640169710000|2021-12-22 10:41:50|91206.7|91181.7|91204.2|91179.2|91208.4|91183.4|91194.5|91169.5|51
1640169720000|2021-12-22 10:42:00|91205.9|91180.9|91205.5|91180.5|91207.7|91182.7|91203.5|91178.5|57
1640169730000|2021-12-22 10:42:10|91206.4|91181.4|91208|91183|91208.2|91183.2|91203.5|91178.5|36
1640169740000|2021-12-22 10:42:20|91208.1|91183.1|91208.5|91183.5|91209.1|91184.1|91206|91181|28
1640169750000|2021-12-22 10:42:30|91208.3|91183.3|91213.4|91188.4|91215.5|91190.5|91207.7|91182.7|32
1640169760000|2021-12-22 10:42:40|91215.6|91190.6|91211.2|91186.2|91217.1|91192.1|91210.8|91185.8|40
1640169770000|2021-12-22 10:42:50|91211.8|91186.8|91213.1|91188.1|91214|91189|91209.6|91184.6|28
1640169780000|2021-12-22 10:43:00|91212.9|91187.9|91216.1|91191.1|91218.5|91193.5|91212.4|91187.4|17
1640169790000|2021-12-22 10:43:10|91216|91191|91218.1|91193.1|91219.4|91194.4|91216|91191|26
1640169800000|2021-12-22 10:43:20|91220.9|91195.9|91221.9|91196.9|91226.3|91201.3|91220.8|91195.8|38
1640169810000|2021-12-22 10:43:30|91221.8|91196.8|91227.3|91202.3|91234.2|91203.4|91220.3|91183.5|46
1640169820000|2021-12-22 10:43:40|91228|91203|91229.5|91204.5|91230.7|91205.7|91225.8|91200.8|24
1640169830000|2021-12-22 10:43:50|91229.7|91204.7|91230.1|91205.1|91230.9|91205.9|91229.6|91204.6|16
1640169840000|2021-12-22 10:44:00|91230.2|91205.2|91234.1|91209.1|91234.6|91209.6|91228.6|91203.6|34
1640169850000|2021-12-22 10:44:10|91233.8|91208.8|91232.5|91207.5|91234.7|91209.7|91232.5|91207.5|20
1640169860000|2021-12-22 10:44:20|91232.4|91207.4|91233.5|91208.5|91233.9|91208.9|91231.5|91206.5|21
1640169870000|2021-12-22 10:44:30|91233.1|91208.1|91232.1|91207.1|91233.1|91208.1|91230.6|91205.6|28
1640169880000|2021-12-22 10:44:40|91231.4|91206.4|91224.5|91199.5|91232.6|91207.6|91223.5|91198.5|41
1640169890000|2021-12-22 10:44:50|91226.4|91201.4|91234.8|91209.8|91238.2|91209.8|91213.6|91187.1|57
1640169900000|2021-12-22 10:45:00|91246.2|91196.2|91241.1|91216.1|91250.7|91218.4|91231.9|91196.2|62
1640169910000|2021-12-22 10:45:10|91240.6|91215.6|91241.8|91216.8|91252.2|91217.1|91240.3|91201.6|34
1640169920000|2021-12-22 10:45:20|91241.9|91216.9|91239.4|91214.4|91255.8|91219.7|91233.6|91197.8|46
1640169930000|2021-12-22 10:45:30|91239.5|91214.5|91238.9|91213.9|91240.1|91215.1|91238.6|91213.6|36
1640169940000|2021-12-22 10:45:40|91238.3|91213.3|91242.9|91217.9|91253.8|91217.9|91238.3|91202.2|44
1640169950000|2021-12-22 10:45:50|91242.8|91217.8|91249.9|91224.9|91262.4|91226.4|91242.5|91211.8|45
1640169960000|2021-12-22 10:46:00|91249.2|91224.2|91258|91233|91259.8|91234.8|91248.5|91223.5|45
1640169970000|2021-12-22 10:46:10|91258.5|91233.5|91257|91232|91259.3|91234.3|91257|91232|28
1640169980000|2021-12-22 10:46:20|91257.7|91232.7|91254|91229|91257.7|91232.7|91254|91229|27
1640169990000|2021-12-22 10:46:30|91254.3|91229.3|91260.6|91235.6|91264|91239|91254.3|91229.3|41
1640170000000|2021-12-22 10:46:40|91260.5|91235.5|91247.4|91222.4|91273.1|91239.2|91247.4|91222.4|40
1640170010000|2021-12-22 10:46:50|91247.7|91222.7|91246.5|91221.5|91250.8|91225.8|91246.5|91221.5|50
1640170020000|2021-12-22 10:47:00|91246.8|91221.8|91248.3|91223.3|91249|91224|91241.6|91216.6|48
1640170030000|2021-12-22 10:47:10|91246.5|91221.5|91250.3|91225.3|91251.5|91226.5|91244.8|91219.8|49
1640170040000|2021-12-22 10:47:20|91250.8|91225.8|91251|91226|91252.5|91227.5|91249.5|91224.5|36
1640170050000|2021-12-22 10:47:30|91250.9|91225.9|91257.8|91232.8|91263.6|91232.8|91242.9|91212.9|47
1640170060000|2021-12-22 10:47:40|91258|91233|91255.1|91230.1|91259.7|91234.7|91251.5|91226.5|38
1640170070000|2021-12-22 10:47:50|91255|91230|91260.4|91235.4|91260.4|91235.4|91252.9|91227.9|31
1640170080000|2021-12-22 10:48:00|91259.1|91234.1|91260.3|91235.3|91273|91235.9|91259.1|91221.6|23
1640170090000|2021-12-22 10:48:10|91259.9|91234.9|91263.9|91238.9|91264.2|91239.2|91259.7|91234.7|30
1640170100000|2021-12-22 10:48:20|91264.1|91239.1|91261.4|91236.4|91264.2|91239.2|91260.2|91235.2|28
1640170110000|2021-12-22 10:48:30|91261.2|91236.2|91259.6|91234.6|91261.6|91236.6|91258.7|91233.7|32
1640170120000|2021-12-22 10:48:40|91259.7|91234.7|91260.8|91235.8|91261.7|91236.7|91259.5|91234.5|25
1640170130000|2021-12-22 10:48:50|91259.7|91234.7|91251.7|91226.7|91262.5|91237.5|91251.6|91226.6|27
1640170140000|2021-12-22 10:49:00|91251.6|91226.6|91253.5|91228.5|91254.2|91229.2|91250.8|91225.8|31
1640170150000|2021-12-22 10:49:10|91253.3|91228.3|91252.6|91227.6|91254.5|91229.5|91252.1|91227.1|19
1640170160000|2021-12-22 10:49:20|91252.5|91227.5|91252.6|91227.6|91256.5|91231.5|91251.8|91226.8|23
1640170170000|2021-12-22 10:49:30|91252.5|91227.5|91258.3|91233.3|91269.9|91233.3|91250.9|91219.2|46
1640170180000|2021-12-22 10:49:40|91258|91233|91258|91233|91258.1|91233.1|91257|91232|27
1640170190000|2021-12-22 10:49:50|91258.2|91233.2|91268.5|91243.5|91271.3|91246.3|91258|91233|47
1640170200000|2021-12-22 10:50:00|91267.1|91242.1|91257.3|91232.3|91267.7|91242.7|91256.8|91231.8|39
1640170210000|2021-12-22 10:50:10|91258|91233|91256.8|91231.8|91258.8|91233.8|91256.2|91231.2|27
1640170220000|2021-12-22 10:50:20|91261|91236|91261.1|91236.1|91263.5|91238.5|91260.6|91235.6|29
1640170230000|2021-12-22 10:50:30|91260.9|91235.9|91257.6|91232.6|91261.1|91236.1|91254.9|91229.9|31
1640170240000|2021-12-22 10:50:40|91257.7|91232.7|91266|91241|91266|91241|91257.5|91232.5|26
1640170250000|2021-12-22 10:50:50|91265.8|91240.8|91257.4|91232.4|91267.8|91242.8|91256.6|91231.6|42
1640170260000|2021-12-22 10:51:00|91257.1|91232.1|91257.8|91232.8|91258.9|91233.9|91257.1|91232.1|29
1640170270000|2021-12-22 10:51:10|91258.1|91233.1|91255.1|91230.1|91258.1|91233.1|91253.4|91228.4|15
1640170280000|2021-12-22 10:51:20|91255|91230|91262.1|91237.1|91263.1|91238.1|91253.4|91228.4|30
1640170290000|2021-12-22 10:51:30|91261.8|91236.8|91267.8|91242.8|91267.8|91242.8|91257.6|91232.6|38
1640170300000|2021-12-22 10:51:40|91266|91241|91267.5|91242.5|91268.4|91243.4|91265.2|91240.2|45
1640170310000|2021-12-22 10:51:50|91267.3|91242.3|91275.1|91250.1|91276.9|91251.9|91267.1|91242.1|46
1640170320000|2021-12-22 10:52:00|91273.1|91248.1|91277|91252|91277.3|91252.3|91272.9|91247.9|45
1640170330000|2021-12-22 10:52:10|91276.9|91251.9|91279.3|91254.3|91280.7|91255.7|91276|91251|28
1640170340000|2021-12-22 10:52:20|91279.7|91254.7|91274.9|91249.9|91279.7|91254.7|91274.1|91249.1|30
1640170350000|2021-12-22 10:52:30|91273.2|91248.2|91255.2|91230.2|91273.2|91248.2|91254.2|91218.1|50
1640170360000|2021-12-22 10:52:40|91255.5|91230.5|91251.4|91226.4|91264.1|91230.7|91250.4|91212.6|37
1640170370000|2021-12-22 10:52:50|91251.7|91226.7|91271.6|91221.6|91272.5|91234.7|91251|91219.5|29
1640170380000|2021-12-22 10:53:00|91270.9|91220.9|91259.1|91234.1|91271.3|91235.4|91258.6|91220.9|30
1640170390000|2021-12-22 10:53:10|91259|91234|91256.2|91231.2|91259.8|91234.8|91255.6|91230.6|23
1640170400000|2021-12-22 10:53:20|91256.4|91231.4|91257|91232|91258.1|91233.1|91252.7|91227.7|42
1640170410000|2021-12-22 10:53:30|91258.8|91233.8|91258.5|91233.5|91260.5|91235.5|91257.3|91232.3|28
1640170420000|2021-12-22 10:53:40|91258.3|91233.3|91259.8|91234.8|91260.1|91235.1|91256.5|91231.5|34
1640170430000|2021-12-22 10:53:50|91260|91235|91261.6|91236.6|91262|91237|91259.1|91234.1|25
1640170440000|2021-12-22 10:54:00|91261.8|91236.8|91260.4|91235.4|91262.8|91237.8|91258.4|91233.4|28
1640170450000|2021-12-22 10:54:10|91262.3|91237.3|91268.2|91243.2|91269.2|91244.2|91262.3|91237.3|33
1640170460000|2021-12-22 10:54:20|91268.4|91243.4|91269.3|91244.3|91269.4|91244.4|91263.6|91238.6|36
1640170470000|2021-12-22 10:54:30|91269.2|91244.2|91275.9|91250.9|91283.2|91250.9|91267.7|91233.2|37
1640170480000|2021-12-22 10:54:40|91274.6|91249.6|91273.3|91248.3|91274.6|91249.6|91272.6|91247.6|14
1640170490000|2021-12-22 10:54:50|91273|91248|91273.1|91248.1|91273.7|91248.7|91272.1|91247.1|21
1640170500000|2021-12-22 10:55:00|91271.8|91246.8|91273.4|91248.4|91273.4|91248.4|91269.5|91244.5|30
1640170510000|2021-12-22 10:55:10|91285.2|91235.2|91272.9|91247.9|91285.2|91251.1|91272.9|91235.2|30
1640170520000|2021-12-22 10:55:20|91273.6|91248.6|91270.7|91245.7|91273.8|91248.8|91269.4|91244.4|33
1640170530000|2021-12-22 10:55:30|91271.1|91246.1|91275.5|91250.5|91276.5|91251.5|91270.9|91245.9|39
1640170540000|2021-12-22 10:55:40|91275.9|91250.9|91272.2|91247.2|91276.9|91251.9|91271.2|91246.2|42
1640170550000|2021-12-22 10:55:50|91272.3|91247.3|91275.5|91250.5|91276.2|91251.2|91271.4|91246.4|45
1640170560000|2021-12-22 10:56:00|91275.7|91250.7|91273.6|91248.6|91276.4|91251.4|91270.8|91245.8|36
1640170570000|2021-12-22 10:56:10|91273.4|91248.4|91273.2|91248.2|91273.7|91248.7|91271.5|91246.5|26
1640170580000|2021-12-22 10:56:20|91273|91248|91280.1|91255.1|91291.2|91256.1|91272|91241|34
1640170590000|2021-12-22 10:56:30|91279.7|91254.7|91278.6|91253.6|91280.4|91255.4|91278.6|91253.6|16
1640170600000|2021-12-22 10:56:40|91278.7|91253.7|91282.9|91257.9|91284.1|91259.1|91278.6|91253.6|37
1640170610000|2021-12-22 10:56:50|91283|91258|91282.1|91257.1|91284|91259|91280.4|91255.4|34
1640170620000|2021-12-22 10:57:00|91281.9|91256.9|91283.7|91258.7|91284.2|91259.2|91281.9|91256.9|25
1640170630000|2021-12-22 10:57:10|91283.6|91258.6|91282.9|91257.9|91283.9|91258.9|91281.3|91256.3|24
1640170640000|2021-12-22 10:57:20|91283|91258|91288.4|91263.4|91292.2|91267.2|91282.3|91257.3|32
1640170650000|2021-12-22 10:57:30|91289|91264|91290.7|91265.7|91294.3|91269.3|91289|91264|32
1640170660000|2021-12-22 10:57:40|91290.2|91265.2|91287.3|91262.3|91299.7|91267.1|91285.3|91249.5|45
1640170670000|2021-12-22 10:57:50|91287|91262|91290.2|91265.2|91290.2|91265.2|91285.6|91260.6|27
1640170680000|2021-12-22 10:58:00|91290.1|91265.1|91293.6|91268.6|91295.7|91270.7|91289.7|91264.7|35
1640170690000|2021-12-22 10:58:10|91293.9|91268.9|91296|91271|91297|91272|91292.8|91267.8|37
1640170700000|2021-12-22 10:58:20|91295.7|91270.7|91306.8|91281.8|91307.2|91282.2|91295.7|91270.7|51
1640170710000|2021-12-22 10:58:30|91307.1|91282.1|91310.9|91285.9|91316.1|91291.1|91307|91282|54
1640170720000|2021-12-22 10:58:40|91311.3|91286.3|91308.9|91283.9|91311.5|91286.5|91305.8|91280.8|41
1640170730000|2021-12-22 10:58:50|91309|91284|91311.2|91286.2|91311.2|91286.2|91309|91284|36
1640170740000|2021-12-22 10:59:00|91310|91285|91311.5|91286.5|91313|91288|91310|91285|35
1640170750000|2021-12-22 10:59:10|91312|91287|91315.7|91290.7|91315.7|91290.7|91312|91287|41
1640170760000|2021-12-22 10:59:20|91315.5|91290.5|91321.6|91271.6|91327.5|91291.8|91314.2|91271.6|37
1640170770000|2021-12-22 10:59:30|91321.7|91271.7|91310.8|91285.8|91323.7|91286.8|91306.4|91267.5|50
1640170780000|2021-12-22 10:59:40|91311|91286|91310.9|91285.9|91311.8|91286.8|91310.3|91285.3|23
1640170790000|2021-12-22 10:59:50|91310.1|91285.1|91322.4|91272.4|91323.3|91285.7|91308.7|91271.7|33
1640170800000|2021-12-22 11:00:00|91322.6|91272.6|91321.4|91271.4|91322.9|91272.9|91320.2|91270.2|31
1640170810000|2021-12-22 11:00:10|91321.9|91271.9|91305|91280|91322|91284.7|91302|91271|43
1640170820000|2021-12-22 11:00:20|91305.4|91280.4|91300.7|91275.7|91317.6|91280.5|91300.7|91266.3|43
1640170830000|2021-12-22 11:00:30|91300.6|91275.6|91305.1|91280.1|91305.1|91280.1|91299.8|91274.8|44
1640170840000|2021-12-22 11:00:40|91304.8|91279.8|91305.7|91280.7|91306.1|91281.1|91296.5|91271.5|44
1640170850000|2021-12-22 11:00:50|91305.4|91280.4|91317.8|91292.8|91317.8|91292.8|91305.4|91280.4|33
1640170860000|2021-12-22 11:01:00|91315.2|91290.2|91282.7|91257.7|91315.2|91290.2|91279.8|91240.8|57
1640170870000|2021-12-22 11:01:10|91283.7|91258.7|91281.5|91256.5|91293.6|91262.3|91279.6|91241.6|51
1640170880000|2021-12-22 11:01:20|91280.8|91255.8|91283.9|91233.9|91294.6|91257.7|91270.6|91233.9|47
1640170890000|2021-12-22 11:01:30|91284.8|91234.8|91285.6|91235.6|91285.6|91247.5|91263.2|91232|50
1640170900000|2021-12-22 11:01:40|91284.7|91234.7|91279|91229|91286.7|91249.6|91265.9|91229|48
1640170910000|2021-12-22 11:01:50|91280.7|91230.7|91260.5|91210.5|91281.1|91237.7|91260.4|91210.5|38
1640170920000|2021-12-22 11:02:00|91260.6|91210.6|91250.3|91225.3|91260.8|91225.3|91248.5|91210.6|34
1640170930000|2021-12-22 11:02:10|91250.4|91225.4|91248.8|91223.8|91250.4|91225.4|91248.6|91223.6|17
1640170940000|2021-12-22 11:02:20|91248.9|91223.9|91247.6|91222.6|91249.1|91224.1|91246.5|91221.5|17
1640170950000|2021-12-22 11:02:30|91247.4|91222.4|91248.3|91223.3|91260.9|91225.7|91247.3|91210.9|41
1640170960000|2021-12-22 11:02:40|91248.6|91223.6|91247.7|91222.7|91248.6|91223.6|91247.3|91222.3|23
1640170970000|2021-12-22 11:02:50|91247.5|91222.5|91258.6|91208.6|91260.2|91223.9|91247|91208.6|38
1640170980000|2021-12-22 11:03:00|91257.6|91207.6|91245.7|91220.7|91261.4|91222.4|91245.2|91207.6|41
1640170990000|2021-12-22 11:03:10|91245.5|91220.5|91248.7|91223.7|91249.5|91224.5|91244.9|91219.9|41
1640171000000|2021-12-22 11:03:20|91248.8|91223.8|91248.6|91223.6|91262|91224.1|91246.4|91210.9|37
1640171010000|2021-12-22 11:03:30|91248.7|91223.7|91252.4|91227.4|91262|91227.7|91248.5|91211.1|43
1640171020000|2021-12-22 11:03:40|91252.6|91227.6|91247.4|91197.4|91263.4|91229.4|91244.5|91197.4|47
1640171030000|2021-12-22 11:03:50|91247.6|91197.6|91237.6|91212.6|91248.5|91213|91235.8|91197.5|30
1640171040000|2021-12-22 11:04:00|91237.7|91212.7|91226.5|91201.5|91242.6|91212.9|91226.4|91189.7|42
1640171050000|2021-12-22 11:04:10|91226.3|91201.3|91212.2|91162.2|91233.4|91201.3|91201.6|91161.6|55
1640171060000|2021-12-22 11:04:20|91212.3|91162.3|91199.8|91174.8|91215.3|91176.8|91199|91160.9|46
1640171070000|2021-12-22 11:04:30|91199.9|91174.9|91193.3|91168.3|91201.5|91176.5|91191.2|91166.2|39
1640171080000|2021-12-22 11:04:40|91189.8|91164.8|91195.4|91170.4|91205.7|91170.4|91186|91154.6|49
1640171090000|2021-12-22 11:04:50|91207.2|91157.2|91242.8|91217.8|91251.8|91218.3|91192.7|91154.2|67
1640171100000|2021-12-22 11:05:00|91242.5|91217.5|91242.6|91217.6|91257.5|91221.7|91238.2|91202|49
1640171110000|2021-12-22 11:05:10|91242.8|91217.8|91243.9|91218.9|91249|91224|91242.1|91217.1|55
1640171120000|2021-12-22 11:05:20|91243.5|91218.5|91250.8|91225.8|91267.1|91230.5|91242.6|91213.7|65
1640171130000|2021-12-22 11:05:30|91251.2|91226.2|91248.8|91223.8|91254|91229|91247.5|91222.5|43
1640171140000|2021-12-22 11:05:40|91247.8|91222.8|91250.4|91225.4|91251|91226|91247.6|91222.6|47
1640171150000|2021-12-22 11:05:50|91250|91225|91246.5|91221.5|91250.3|91225.3|91245.8|91220.8|48
1640171160000|2021-12-22 11:06:00|91246.7|91221.7|91243.4|91218.4|91246.8|91221.8|91241.9|91216.9|60
1640171170000|2021-12-22 11:06:10|91243.3|91218.3|91245.8|91220.8|91261.2|91223.8|91242.2|91205.9|43
1640171180000|2021-12-22 11:06:20|91246|91221|91246.9|91221.9|91248.2|91223.2|91245.5|91220.5|28
1640171190000|2021-12-22 11:06:30|91247|91222|91245.6|91220.6|91247.2|91222.2|91245.6|91220.6|24
1640171200000|2021-12-22 11:06:40|91245.9|91220.9|91246.8|91221.8|91247.2|91222.2|91245.1|91220.1|22
1640171210000|2021-12-22 11:06:50|91247|91222|91247.7|91222.7|91260.7|91223.5|91245.6|91209.2|30
1640171220000|2021-12-22 11:07:00|91247.6|91222.6|91236.1|91211.1|91255.7|91222.6|91236.1|91205.1|51
1640171230000|2021-12-22 11:07:10|91236.9|91211.9|91237.9|91212.9|91237.9|91212.9|91236.4|91211.4|33
1640171240000|2021-12-22 11:07:20|91238.2|91213.2|91237.7|91212.7|91238.2|91213.2|91237|91212|14
1640171250000|2021-12-22 11:07:30|91237.8|91212.8|91237|91212|91249.8|91213.5|91236.1|91199.8|14
1640171260000|2021-12-22 11:07:40|91236.9|91211.9|91241|91216|91253.6|91216|91236.2|91202.3|35
1640171270000|2021-12-22 11:07:50|91240.2|91215.2|91238.5|91213.5|91253|91215.2|91238.5|91201.3|20
1640171280000|2021-12-22 11:08:00|91238.6|91213.6|91233.8|91208.8|91247|91215.6|91232.4|91196|41
1640171290000|2021-12-22 11:08:10|91233.4|91208.4|91234.7|91209.7|91246.7|91212.3|91233.1|91195.9|41
1640171300000|2021-12-22 11:08:20|91234.6|91209.6|91231.4|91206.4|91242.8|91211.6|91231.4|91192.8|38
1640171310000|2021-12-22 11:08:30|91231.1|91206.1|91228.6|91203.6|91240.5|91206.1|91226.6|91189.5|49
1640171320000|2021-12-22 11:08:40|91228.5|91203.5|91214.1|91189.1|91231.2|91203.5|91213.6|91176.3|61
1640171330000|2021-12-22 11:08:50|91214.3|91189.3|91214.5|91189.5|91216.4|91191.4|91213.9|91188.9|42
1640171340000|2021-12-22 11:09:00|91213.3|91188.3|91213.4|91188.4|91215.8|91190.8|91210.7|91185.7|30
1640171350000|2021-12-22 11:09:10|91212.8|91187.8|91214.2|91189.2|91228|91192.5|91212.1|91177.1|37
1640171360000|2021-12-22 11:09:20|91214.3|91189.3|91214.4|91189.4|91216.7|91191.7|91213.5|91188.5|27
1640171370000|2021-12-22 11:09:30|91214|91189|91207.7|91182.7|91215.6|91190.6|91207.7|91182.7|41
1640171380000|2021-12-22 11:09:40|91207.9|91182.9|91221.2|91171.2|91221.8|91186|91207.7|91170.8|30
1640171390000|2021-12-22 11:09:50|91208.8|91183.8|91208.8|91183.8|91209.4|91184.4|91208.2|91183.2|26
1640171400000|2021-12-22 11:10:00|91208.6|91183.6|91196.7|91171.7|91209.2|91184.2|91196.6|91171.6|38
1640171410000|2021-12-22 11:10:10|91196.8|91171.8|91197.6|91172.6|91198.6|91173.6|91195.9|91170.9|32
1640171420000|2021-12-22 11:10:20|91197.4|91172.4|91208.5|91183.5|91209.2|91184.2|91197.2|91172.2|31
1640171430000|2021-12-22 11:10:30|91208.7|91183.7|91210.4|91185.4|91219|91185.6|91206.3|91168.4|47
1640171440000|2021-12-22 11:10:40|91208.5|91183.5|91212.3|91187.3|91213.3|91188.3|91206.3|91181.3|42
1640171450000|2021-12-22 11:10:50|91213.6|91188.6|91225.1|91200.1|91225.9|91200.1|91212.9|91175.3|42
1640171460000|2021-12-22 11:11:00|91224.2|91199.2|91216.3|91191.3|91228.2|91199.2|91215.2|91178.2|37
1640171470000|2021-12-22 11:11:10|91216.2|91191.2|91216.9|91191.9|91218|91193|91213.2|91188.2|23
1640171480000|2021-12-22 11:11:20|91217.1|91192.1|91223.9|91198.9|91230.7|91198.9|91215.2|91179.5|38
1640171490000|2021-12-22 11:11:30|91223.4|91198.4|91232|91207|91233.3|91208.3|91223.4|91198.4|37
1640171500000|2021-12-22 11:11:40|91235.3|91210.3|91237.3|91212.3|91238.3|91213.3|91235.1|91210.1|37
1640171510000|2021-12-22 11:11:50|91237.1|91212.1|91236.7|91211.7|91237.1|91212.1|91233.9|91208.9|33
1640171520000|2021-12-22 11:12:00|91238.1|91213.1|91238.5|91213.5|91239.7|91214.7|91235.7|91210.7|36
1640171530000|2021-12-22 11:12:10|91238.6|91213.6|91250|91200|91250.6|91218.6|91236.4|91200|34
1640171540000|2021-12-22 11:12:20|91237.9|91212.9|91248.9|91223.9|91261.9|91225.9|91236.8|91201.6|43
1640171550000|2021-12-22 11:12:30|91248.7|91223.7|91241.5|91216.5|91249.4|91224.4|91240.1|91215.1|47
1640171560000|2021-12-22 11:12:40|91242.7|91217.7|91240.9|91215.9|91255|91219.4|91240.3|91202.7|31
1640171570000|2021-12-22 11:12:50|91240.7|91215.7|91252.2|91202.2|91252.2|91217|91238.7|91201.5|40
1640171580000|2021-12-22 11:13:00|91254.1|91204.1|91244.5|91219.5|91254.1|91219.8|91235.6|91203.7|49
1640171590000|2021-12-22 11:13:10|91242.9|91217.9|91245|91220|91245.6|91220.6|91242.7|91217.7|43
1640171600000|2021-12-22 11:13:20|91244.9|91219.9|91243.7|91218.7|91245.7|91220.7|91242.4|91217.4|30
1640171610000|2021-12-22 11:13:30|91254.6|91204.6|91257.1|91207.1|91257.5|91207.5|91254.6|91204.6|33
1640171620000|2021-12-22 11:13:40|91257.2|91207.2|91238.6|91213.6|91257.3|91218.9|91236.7|91206.3|32
1640171630000|2021-12-22 11:13:50|91238.5|91213.5|91246.7|91196.7|91246.8|91213.5|91231.8|91193.1|39
1640171640000|2021-12-22 11:14:00|91234.2|91209.2|91227.3|91202.3|91244|91209.2|91227.3|91193|35
1640171650000|2021-12-22 11:14:10|91225.7|91200.7|91229.9|91204.9|91241|91204.9|91224.1|91186.2|39
1640171660000|2021-12-22 11:14:20|91230|91205|91231.1|91206.1|91242.8|91206.1|91228|91192.2|35
1640171670000|2021-12-22 11:14:30|91230.9|91205.9|91233.8|91208.8|91246.9|91210.2|91229.8|91196.3|34
1640171680000|2021-12-22 11:14:40|91246.6|91196.6|91233.5|91208.5|91246.7|91210.9|91233.5|91196.1|39
1640171690000|2021-12-22 11:14:50|91233.7|91208.7|91226.3|91201.3|91234|91209|91224.9|91199.9|39
1640171700000|2021-12-22 11:15:00|91225.3|91200.3|91215.9|91190.9|91227.5|91202.5|91215.4|91190.4|47
1640171710000|2021-12-22 11:15:10|91216.3|91191.3|91216.8|91191.8|91217.3|91192.3|91215.7|91190.7|31
1640171720000|2021-12-22 11:15:20|91216.5|91191.5|91233.6|91183.6|91234.2|91196.7|91215.5|91182.5|39
1640171730000|2021-12-22 11:15:30|91233.9|91183.9|91214.1|91189.1|91233.9|91192.8|91212.7|91182.4|34
1640171740000|2021-12-22 11:15:40|91213.8|91188.8|91217.7|91192.7|91220.3|91195.3|91213.3|91188.3|40
1640171750000|2021-12-22 11:15:50|91217.6|91192.6|91216.3|91191.3|91229.1|91192.7|91215.1|91179.1|20
1640171760000|2021-12-22 11:16:00|91212.4|91187.4|91215.1|91190.1|91216.6|91191.6|91212.4|91187.4|30
1640171770000|2021-12-22 11:16:10|91214.8|91189.8|91213.6|91188.6|91214.8|91189.8|91213.3|91188.3|23
1640171780000|2021-12-22 11:16:20|91213.8|91188.8|91214.1|91189.1|91214.2|91189.2|91212.7|91187.7|12
1640171790000|2021-12-22 11:16:30|91214.2|91189.2|91211.3|91186.3|91215.3|91190.3|91206|91181|29
1640171800000|2021-12-22 11:16:40|91211.5|91186.5|91207.9|91182.9|91212.4|91187.4|91207.2|91182.2|31
1640171810000|2021-12-22 11:16:50|91208|91183|91207.5|91182.5|91209.1|91184.1|91206.7|91181.7|26
1640171820000|2021-12-22 11:17:00|91207.3|91182.3|91204.2|91179.2|91208.1|91183.1|91204.2|91179.2|21
1640171830000|2021-12-22 11:17:10|91205|91180|91206.5|91181.5|91206.9|91181.9|91204.4|91179.4|25
1640171840000|2021-12-22 11:17:20|91205.2|91180.2|91208.6|91183.6|91210.8|91185.8|91205.1|91180.1|36
1640171850000|2021-12-22 11:17:30|91209.1|91184.1|91208|91183|91209.5|91184.5|91205.7|91180.7|28
1640171860000|2021-12-22 11:17:40|91208.7|91183.7|91211.9|91186.9|91213.1|91188.1|91205.8|91180.8|42
1640171870000|2021-12-22 11:17:50|91212|91187|91221.8|91171.8|91226.2|91191.5|91205.6|91170.4|64
1640171880000|2021-12-22 11:18:00|91222.6|91172.6|91213.7|91188.7|91223.5|91189.8|91210.6|91172.4|49
1640171890000|2021-12-22 11:18:10|91210.9|91185.9|91215.7|91190.7|91216.6|91191.6|91210.9|91185.9|40
1640171900000|2021-12-22 11:18:20|91215.8|91190.8|91212.5|91187.5|91215.8|91190.8|91210.5|91185.5|35
1640171910000|2021-12-22 11:18:30|91213.1|91188.1|91192.1|91142.1|91213.6|91188.6|91181.3|91141.5|65
1640171920000|2021-12-22 11:18:40|91190.8|91140.8|91168|91143|91192.4|91156.1|91164.8|91134.8|60
1640171930000|2021-12-22 11:18:50|91169|91144|91156.6|91131.6|91170.7|91144|91156.6|91119.5|46
1640171940000|2021-12-22 11:19:00|91156.5|91131.5|91151.4|91126.4|91168.9|91132|91131.8|91092.5|70
1640171950000|2021-12-22 11:19:10|91150.1|91125.1|91147.9|91122.9|91166.7|91127.6|91144.5|91108.3|59
1640171960000|2021-12-22 11:19:20|91148|91123|91146.3|91121.3|91150.3|91125.3|91144.9|91119.9|46
1640171970000|2021-12-22 11:19:30|91147|91122|91147.4|91122.4|91149|91124|91143.5|91118.5|50
1640171980000|2021-12-22 11:19:40|91146.9|91121.9|91158.1|91133.1|91170.5|91135.6|91146.9|91115.5|66
1640171990000|2021-12-22 11:19:50|91158.3|91133.3|91155.4|91130.4|91158.8|91133.8|91155|91130|34
1640172000000|2021-12-22 11:20:00|91155.1|91130.1|91156.6|91131.6|91157.8|91132.8|91155.1|91130.1|35
1640172010000|2021-12-22 11:20:10|91156.7|91131.7|91157.3|91132.3|91167.6|91133.3|91149.6|91115.5|45
1640172020000|2021-12-22 11:20:20|91157.1|91132.1|91163.6|91138.6|91171.3|91144.7|91156.7|91117.9|51
1640172030000|2021-12-22 11:20:30|91166.4|91141.4|91145.4|91120.4|91180.9|91141.4|91145.4|91106.1|50
1640172040000|2021-12-22 11:20:40|91145.3|91120.3|91157.8|91107.8|91158.3|91120.3|91142.5|91103|49
1640172050000|2021-12-22 11:20:50|91158|91108|91160.9|91110.9|91161.4|91124|91148.6|91106.5|40
1640172060000|2021-12-22 11:21:00|91159.3|91109.3|91150.6|91125.6|91167.9|91132.8|91149.5|91108|57
1640172070000|2021-12-22 11:21:10|91151|91126|91146.9|91121.9|91165.7|91129.9|91146.4|91109|54
1640172080000|2021-12-22 11:21:20|91162|91112|91149.5|91124.5|91162|91125.4|91144.2|91106.6|63
1640172090000|2021-12-22 11:21:30|91149|91124|91146.6|91121.6|91149|91124|91141|91116|57
1640172100000|2021-12-22 11:21:40|91147.1|91122.1|91142.8|91117.8|91153.9|91122.4|91138.6|91103.9|55
1640172110000|2021-12-22 11:21:50|91144.2|91119.2|91144.2|91119.2|91150.9|91125.9|91144|91119|50
1640172120000|2021-12-22 11:22:00|91144.4|91119.4|91143.6|91118.6|91146.8|91121.8|91143.5|91118.5|36
1640172130000|2021-12-22 11:22:10|91143.2|91118.2|91159.6|91109.6|91159.9|91122.9|91142.6|91106.8|31
1640172140000|2021-12-22 11:22:20|91158.6|91108.6|91146.9|91121.9|91160.3|91126.2|91146.8|91108.6|34
1640172150000|2021-12-22 11:22:30|91147|91122|91149.2|91124.2|91161.4|91126.1|91146.5|91111.4|41
1640172160000|2021-12-22 11:22:40|91149.5|91124.5|91149.7|91124.7|91150.7|91125.7|91147.7|91122.7|33
1640172170000|2021-12-22 11:22:50|91149.3|91124.3|91151.1|91126.1|91162|91127.8|91148.6|91111.2|39
1640172180000|2021-12-22 11:23:00|91151.7|91126.7|91152.2|91127.2|91154|91129|91151|91126|37
1640172190000|2021-12-22 11:23:10|91153.5|91128.5|91151.4|91126.4|91153.5|91128.5|91149.9|91124.9|28
1640172200000|2021-12-22 11:23:20|91150.9|91125.9|91151.6|91126.6|91153.3|91128.3|91150.9|91125.9|17
1640172210000|2021-12-22 11:23:30|91151.5|91126.5|91150.3|91125.3|91153|91128|91150.3|91125.3|21
1640172220000|2021-12-22 11:23:40|91149.5|91124.5|91150.5|91125.5|91151.2|91126.2|91149.2|91124.2|17
1640172230000|2021-12-22 11:23:50|91151.2|91126.2|91169.1|91144.1|91181.6|91146.5|91150.2|91125.2|30
1640172240000|2021-12-22 11:24:00|91169.9|91144.9|91167.8|91142.8|91182.4|91146.5|91167.8|91131.2|39
1640172250000|2021-12-22 11:24:10|91168.6|91143.6|91167.9|91142.9|91168.6|91143.6|91167.4|91142.4|20
1640172260000|2021-12-22 11:24:20|91168.1|91143.1|91168.3|91143.3|91176.9|91144.2|91161.5|91124|39
1640172270000|2021-12-22 11:24:30|91169.8|91144.8|91169|91144|91171.1|91146.1|91169|91144|24
1640172280000|2021-12-22 11:24:40|91169.3|91144.3|91171.8|91146.8|91185.8|91157.6|91168.7|91135.8|27
1640172290000|2021-12-22 11:24:50|91172.1|91147.1|91170.7|91145.7|91184.9|91149.9|91170.3|91133|50
1640172300000|2021-12-22 11:25:00|91170.9|91145.9|91171.8|91146.8|91172.2|91147.2|91169.4|91144.4|23
1640172310000|2021-12-22 11:25:10|91185|91135|91170.6|91145.6|91193.8|91159|91170.3|91134.9|41
1640172320000|2021-12-22 11:25:20|91174.3|91149.3|91163.6|91138.6|91177.5|91149.3|91161.9|91126.5|35
1640172330000|2021-12-22 11:25:30|91163|91138|91159.7|91134.7|91170.9|91139.8|91155.9|91120.1|49
1640172340000|2021-12-22 11:25:40|91160.1|91135.1|91156.9|91131.9|91161.8|91136.8|91155.8|91130.8|33
1640172350000|2021-12-22 11:25:50|91157.1|91132.1|91176.4|91151.4|91179.8|91154.8|91157.1|91125|41
1640172360000|2021-12-22 11:26:00|91176.1|91151.1|91183.1|91133.1|91184|91151.7|91167|91131.8|29
1640172370000|2021-12-22 11:26:10|91183|91133|91165|91140|91184.2|91146.5|91164.5|91130.6|39
1640172380000|2021-12-22 11:26:20|91165.5|91140.5|91166.1|91141.1|91168.7|91143.7|91163.9|91138.9|37
1640172390000|2021-12-22 11:26:30|91165.9|91140.9|91165.1|91140.1|91181|91143.7|91164|91127|53
1640172400000|2021-12-22 11:26:40|91164.7|91139.7|91167.6|91142.6|91167.6|91142.6|91163.4|91138.4|32
1640172410000|2021-12-22 11:26:50|91167.5|91142.5|91170.6|91145.6|91183.8|91147.1|91166.7|91132.5|29
1640172420000|2021-12-22 11:27:00|91170.9|91145.9|91167.8|91142.8|91170.9|91145.9|91167.5|91142.5|27
1640172430000|2021-12-22 11:27:10|91168.1|91143.1|91169.9|91144.9|91178.5|91145.5|91163.6|91127.4|34
1640172440000|2021-12-22 11:27:20|91171|91146|91164.5|91139.5|91181.3|91146.2|91164.5|91130.7|31
1640172450000|2021-12-22 11:27:30|91167.7|91142.7|91175.1|91150.1|91175.1|91150.1|91167|91142|40
1640172460000|2021-12-22 11:27:40|91175.2|91150.2|91166|91141|91175.8|91150.8|91166|91141|26
1640172470000|2021-12-22 11:27:50|91166.3|91141.3|91157.2|91132.2|91171.3|91143.8|91157.1|91121|36
1640172480000|2021-12-22 11:28:00|91157.3|91132.3|91155.7|91130.7|91158.2|91133.2|91155.3|91130.3|42
1640172490000|2021-12-22 11:28:10|91155.6|91130.6|91156.2|91131.2|91156.9|91131.9|91154.8|91129.8|18
1640172500000|2021-12-22 11:28:20|91156.3|91131.3|91166.2|91116.2|91166.5|91131.3|91153.6|91116.2|45
1640172510000|2021-12-22 11:28:30|91165.1|91115.1|91154.1|91129.1|91165.5|91129.3|91152.3|91115.1|30
1640172520000|2021-12-22 11:28:40|91154|91129|91157.1|91132.1|91157.5|91132.5|91153.8|91128.8|25
1640172530000|2021-12-22 11:28:50|91157|91132|91160.4|91135.4|91160.6|91135.6|91156.7|91131.7|25
1640172540000|2021-12-22 11:29:00|91160.5|91135.5|91159.8|91134.8|91160.5|91135.5|91159.6|91134.6|18
1640172550000|2021-12-22 11:29:10|91159.6|91134.6|91161.3|91136.3|91163.6|91138.6|91159.6|91134.6|28
1640172560000|2021-12-22 11:29:20|91161.2|91136.2|91148.1|91123.1|91164.5|91136.2|91148|91114|38
1640172570000|2021-12-22 11:29:30|91147.5|91122.5|91147.5|91122.5|91158.8|91123.4|91145.9|91107.2|27
1640172580000|2021-12-22 11:29:40|91147.3|91122.3|91151.8|91126.8|91153.5|91128.5|91146.8|91121.8|37
1640172590000|2021-12-22 11:29:50|91152|91127|91148.4|91123.4|91153|91128|91147|91122|37
1640172600000|2021-12-22 11:30:00|91147.8|91122.8|91155.8|91130.8|91158.1|91133.1|91147.8|91122.8|43
1640172610000|2021-12-22 11:30:10|91155.7|91130.7|91159.1|91134.1|91160.3|91135.3|91154.9|91129.9|37
1640172620000|2021-12-22 11:30:20|91159.3|91134.3|91141.7|91116.7|91159.3|91134.3|91138.4|91113.4|45
1640172630000|2021-12-22 11:30:30|91141.6|91116.6|91134.6|91109.6|91141.6|91116.6|91133.9|91108.9|50
1640172640000|2021-12-22 11:30:40|91134.8|91109.8|91131|91106|91136|91111|91127.7|91102.7|51
1640172650000|2021-12-22 11:30:50|91131.4|91106.4|91131.7|91106.7|91132.9|91107.9|91128.7|91103.7|42
1640172660000|2021-12-22 11:31:00|91131.5|91106.5|91127.5|91102.5|91131.5|91106.5|91124.5|91099.5|36
1640172670000|2021-12-22 11:31:10|91127.6|91102.6|91127.1|91102.1|91128.5|91103.5|91125.4|91100.4|35
1640172680000|2021-12-22 11:31:20|91127.3|91102.3|91118.8|91093.8|91127.3|91102.3|91118.8|91093.8|36
1640172690000|2021-12-22 11:31:30|91119.1|91094.1|91119.1|91094.1|91120.1|91095.1|91118.3|91093.3|39
1640172700000|2021-12-22 11:31:40|91119.5|91094.5|91124.4|91099.4|91125.1|91100.1|91119.5|91094.5|40
1640172710000|2021-12-22 11:31:50|91124.5|91099.5|91137.2|91087.2|91137.2|91103.3|91124.4|91087.2|31
1640172720000|2021-12-22 11:32:00|91137.7|91087.7|91125.9|91100.9|91139.6|91101.4|91125.4|91087.5|31
1640172730000|2021-12-22 11:32:10|91125.8|91100.8|91135.5|91085.5|91138.2|91104.4|91124.8|91085.4|41
1640172740000|2021-12-22 11:32:20|91135.8|91085.8|91125.5|91100.5|91138.6|91100.8|91121.6|91085.2|32
1640172750000|2021-12-22 11:32:30|91123.7|91098.7|91126.2|91101.2|91129.4|91104.4|91123.7|91098.7|30
1640172760000|2021-12-22 11:32:40|91127.6|91102.6|91131.6|91106.6|91131.7|91106.7|91126.1|91101.1|35
1640172770000|2021-12-22 11:32:50|91131|91106|91126.2|91101.2|91131.1|91106.1|91126.2|91101.2|37
1640172780000|2021-12-22 11:33:00|91123.4|91098.4|91114.7|91089.7|91131.8|91098.4|91114.4|91077.4|49
1640172790000|2021-12-22 11:33:10|91114.9|91089.9|91123.6|91098.6|91123.8|91098.8|91114.9|91089.9|51
1640172800000|2021-12-22 11:33:20|91123.8|91098.8|91111.6|91086.6|91123.8|91098.8|91111.1|91086.1|37
1640172810000|2021-12-22 11:33:30|91110.9|91085.9|91111|91086|91114.4|91089.4|91109.7|91084.7|34
1640172820000|2021-12-22 11:33:40|91110.8|91085.8|91109.3|91084.3|91110.8|91085.8|91106.7|91081.7|39
1640172830000|2021-12-22 11:33:50|91109.4|91084.4|91104.1|91079.1|91111.6|91086.6|91101.1|91076.1|47
1640172840000|2021-12-22 11:34:00|91104|91079|91102.3|91077.3|91105|91080|91099.5|91074.5|40
1640172850000|2021-12-22 11:34:10|91102|91077|91103.9|91078.9|91106.3|91081.3|91101.3|91076.3|38
1640172860000|2021-12-22 11:34:20|91103.4|91078.4|91104.6|91054.6|91105|91080|91091.6|91054.6|43
1640172870000|2021-12-22 11:34:30|91104.9|91054.9|91092.7|91067.7|91104.9|91068.4|91090.8|91053.6|31
1640172880000|2021-12-22 11:34:40|91092.9|91067.9|91091.5|91066.5|91093.2|91068.2|91089.2|91064.2|41
1640172890000|2021-12-22 11:34:50|91092.2|91067.2|91093.2|91068.2|91094.4|91069.4|91092.2|91067.2|20
1640172900000|2021-12-22 11:35:00|91092.4|91067.4|91095.4|91070.4|91098|91073|91092.2|91067.2|44
1640172910000|2021-12-22 11:35:10|91096.2|91071.2|91097.8|91072.8|91099.5|91074.5|91096.2|91071.2|18
1640172920000|2021-12-22 11:35:20|91097.7|91072.7|91097.1|91072.1|91098.3|91073.3|91097.1|91072.1|15
1640172930000|2021-12-22 11:35:30|91097.2|91072.2|91098.6|91073.6|91099.1|91074.1|91097.2|91072.2|26
1640172940000|2021-12-22 11:35:40|91098.3|91073.3|91109.6|91059.6|91110.9|91074.9|91095.5|91059.6|31
1640172950000|2021-12-22 11:35:50|91110.9|91060.9|91100.8|91075.8|91111.1|91075.8|91094.6|91060.9|31
1640172960000|2021-12-22 11:36:00|91100.7|91075.7|91099|91074|91100.7|91075.7|91098.6|91073.6|22
1640172970000|2021-12-22 11:36:10|91098.9|91073.9|91096.1|91071.1|91099.4|91074.4|91095.5|91070.5|34
1640172980000|2021-12-22 11:36:20|91096.2|91071.2|91096.9|91071.9|91098.1|91073.1|91095.5|91070.5|26
1640172990000|2021-12-22 11:36:30|91096.8|91071.8|91103|91078|91104.5|91079.5|91095.9|91070.9|28
1640173000000|2021-12-22 11:36:40|91103.2|91078.2|91104.5|91079.5|91105.2|91080.2|91101.6|91076.6|28
1640173010000|2021-12-22 11:36:50|91104.8|91079.8|91105.7|91080.7|91107.6|91082.6|91099.8|91074.8|32
1640173020000|2021-12-22 11:37:00|91106.8|91081.8|91107.3|91082.3|91107.8|91082.8|91106.6|91081.6|11
1640173030000|2021-12-22 11:37:10|91107.1|91082.1|91106.6|91081.6|91108.8|91083.8|91106.3|91081.3|24
1640173040000|2021-12-22 11:37:20|91106.9|91081.9|91108.9|91083.9|91108.9|91083.9|91106.3|91081.3|15
1640173050000|2021-12-22 11:37:30|91108.3|91083.3|91101.2|91076.2|91109.3|91084.3|91100.3|91075.3|21
1640173060000|2021-12-22 11:37:40|91100.3|91075.3|91104.1|91079.1|91104.5|91079.5|91099.6|91074.6|17
1640173070000|2021-12-22 11:37:50|91103.9|91078.9|91102.7|91077.7|91103.9|91078.9|91102.1|91077.1|18
1640173080000|2021-12-22 11:38:00|91102.6|91077.6|91101|91076|91103.3|91078.3|91100.5|91075.5|14
1640173090000|2021-12-22 11:38:10|91101.1|91076.1|91103.8|91078.8|91106.1|91081.1|91100.5|91075.5|30
1640173100000|2021-12-22 11:38:20|91104|91079|91102|91077|91104|91079|91100.4|91075.4|17
1640173110000|2021-12-22 11:38:30|91101.8|91076.8|91096.4|91071.4|91101.9|91076.9|91096.3|91071.3|26
1640173120000|2021-12-22 11:38:40|91096.3|91071.3|91099|91074|91115.5|91078|91096.2|91063.5|38
1640173130000|2021-12-22 11:38:50|91098.4|91073.4|91108.7|91058.7|91108.7|91073.7|91096.1|91057.7|39
1640173140000|2021-12-22 11:39:00|91096.8|91071.8|91096.3|91071.3|91108.8|91073.3|91091.1|91052.6|45
1640173150000|2021-12-22 11:39:10|91096.9|91071.9|91091.2|91066.2|91096.9|91071.9|91088.9|91063.9|44
1640173160000|2021-12-22 11:39:20|91091.4|91066.4|91093|91068|91093.2|91068.2|91087.7|91062.7|37
1640173170000|2021-12-22 11:39:30|91092.2|91067.2|91091.6|91066.6|91092.8|91067.8|91090.9|91065.9|32
1640173180000|2021-12-22 11:39:40|91091.9|91066.9|91092.8|91067.8|91093.5|91068.5|91085.6|91060.6|34
1640173190000|2021-12-22 11:39:50|91091.6|91066.6|91082.5|91057.5|91091.8|91066.8|91081.9|91056.9|52
1640173200000|2021-12-22 11:40:00|91082.1|91057.1|91087.3|91062.3|91088.9|91063.9|91082.1|91057.1|37
1640173210000|2021-12-22 11:40:10|91088.1|91063.1|91088.1|91063.1|91090|91065|91086.5|91061.5|40
1640173220000|2021-12-22 11:40:20|91088.8|91063.8|91087.1|91062.1|91089.2|91064.2|91079.2|91054.2|52
1640173230000|2021-12-22 11:40:30|91086.8|91061.8|91088|91063|91088|91063|91085.6|91060.6|36
1640173240000|2021-12-22 11:40:40|91088.2|91063.2|91086.8|91061.8|91088.4|91063.4|91086.8|91061.8|26
1640173250000|2021-12-22 11:40:50|91086.9|91061.9|91090.9|91065.9|91103.3|91067.1|91086.8|91052.8|33
1640173260000|2021-12-22 11:41:00|91091|91066|91086.5|91061.5|91091|91066|91084.8|91059.8|48
1640173270000|2021-12-22 11:41:10|91086.7|91061.7|91083|91058|91087|91062|91076.5|91051.5|54
1640173280000|2021-12-22 11:41:20|91082.8|91057.8|91082.7|91057.7|91084.2|91059.2|91081.3|91056.3|32
1640173290000|2021-12-22 11:41:30|91082.4|91057.4|91080.7|91055.7|91082.9|91057.9|91079.4|91054.4|25
1640173300000|2021-12-22 11:41:40|91079.2|91054.2|91081.5|91056.5|91090.4|91056.5|91076.3|91039.5|39
1640173310000|2021-12-22 11:41:50|91081|91056|91089.8|91064.8|91090.5|91065.5|91081|91056|37
1640173320000|2021-12-22 11:42:00|91089.7|91064.7|91091.9|91066.9|91091.9|91066.9|91088.8|91063.8|32
1640173330000|2021-12-22 11:42:10|91091.8|91066.8|91091.5|91066.5|91092.1|91067.1|91090.4|91065.4|26
1640173340000|2021-12-22 11:42:20|91091.1|91066.1|91093.1|91068.1|91093.1|91068.1|91090.6|91065.6|16
1640173350000|2021-12-22 11:42:30|91090.9|91065.9|91094|91069|91094|91069|91090.9|91065.9|26
1640173360000|2021-12-22 11:42:40|91094.3|91069.3|91099.4|91074.4|91111.1|91074.4|91093.4|91061.1|24
1640173370000|2021-12-22 11:42:50|91099.3|91074.3|91098.1|91073.1|91102.4|91077.4|91098.1|91073.1|33
1640173380000|2021-12-22 11:43:00|91098.3|91073.3|91098.2|91073.2|91099.7|91074.7|91097.9|91072.9|27
1640173390000|2021-12-22 11:43:10|91098.1|91073.1|91103|91078|91103.2|91078.2|91096.4|91071.4|34
1640173400000|2021-12-22 11:43:20|91103.3|91078.3|91104.6|91079.6|91104.8|91079.8|91101.1|91076.1|39
1640173410000|2021-12-22 11:43:30|91104.5|91079.5|91102|91077|91105.1|91080.1|91100.6|91075.6|36
1640173420000|2021-12-22 11:43:40|91102.2|91077.2|91105.2|91080.2|91105.8|91080.8|91100.4|91075.4|34
1640173430000|2021-12-22 11:43:50|91104.8|91079.8|91108.3|91083.3|91108.4|91083.4|91104.5|91079.5|29
1640173440000|2021-12-22 11:44:00|91108.1|91083.1|91108.2|91083.2|91108.8|91083.8|91107.4|91082.4|20
1640173450000|2021-12-22 11:44:10|91108.3|91083.3|91108.1|91083.1|91110.5|91085.5|91107.6|91082.6|30
1640173460000|2021-12-22 11:44:20|91108.5|91083.5|91110|91085|91110|91085|91107.3|91082.3|32
1640173470000|2021-12-22 11:44:30|91110.6|91085.6|91111.1|91086.1|91111.4|91086.4|91110.4|91085.4|15
1640173480000|2021-12-22 11:44:40|91111|91086|91112.4|91087.4|91113.7|91088.7|91110.7|91085.7|28
1640173490000|2021-12-22 11:44:50|91113|91088|91114.6|91089.6|91129.5|91093.5|91112.8|91078.7|30
1640173500000|2021-12-22 11:45:00|91113.9|91088.9|91118.8|91093.8|91118.8|91093.8|91110.2|91085.2|38
1640173510000|2021-12-22 11:45:10|91118.6|91093.6|91118.6|91093.6|91133.1|91095.6|91114.5|91081.9|41
1640173520000|2021-12-22 11:45:20|91118.9|91093.9|91120.5|91095.5|91120.6|91095.6|91116.1|91091.1|43
1640173530000|2021-12-22 11:45:30|91119.4|91094.4|91119.4|91094.4|91131.6|91095.3|91117.6|91081|28
1640173540000|2021-12-22 11:45:40|91119.7|91094.7|91114.4|91089.4|91124.4|91094.7|91110.4|91073.4|40
1640173550000|2021-12-22 11:45:50|91114.6|91089.6|91113.9|91088.9|91116.1|91091.1|91112.4|91087.4|29
1640173560000|2021-12-22 11:46:00|91113.8|91088.8|91112.7|91087.7|91114.1|91089.1|91112.4|91087.4|16
1640173570000|2021-12-22 11:46:10|91112.5|91087.5|91113.6|91088.6|91113.7|91088.7|91111.3|91086.3|28
1640173580000|2021-12-22 11:46:20|91113.7|91088.7|91129.1|91104.1|91142.1|91105.1|91113.7|91088.7|41
1640173590000|2021-12-22 11:46:30|91129|91104|91130.8|91105.8|91131.9|91106.9|91128.9|91103.9|31
1640173600000|2021-12-22 11:46:40|91130.7|91105.7|91135.9|91110.9|91135.9|91110.9|91130.4|91105.4|40
1640173610000|2021-12-22 11:46:50|91136|91111|91139.9|91114.9|91141.9|91116.9|91135.7|91110.7|51
1640173620000|2021-12-22 11:47:00|91140.5|91115.5|91142.1|91117.1|91144.4|91119.4|91138|91113|42
1640173630000|2021-12-22 11:47:10|91142.2|91117.2|91142.4|91117.4|91142.8|91117.8|91135.2|91110.2|40
1640173640000|2021-12-22 11:47:20|91142.3|91117.3|91158.8|91133.8|91165.6|91140.6|91142.3|91117.3|50
1640173650000|2021-12-22 11:47:30|91158.3|91133.3|91167.2|91142.2|91167.5|91142.5|91156.6|91131.6|41
1640173660000|2021-12-22 11:47:40|91167.1|91142.1|91159.5|91134.5|91167.7|91142.7|91158.5|91133.5|46
1640173670000|2021-12-22 11:47:50|91159.9|91134.9|91159.1|91134.1|91159.9|91134.9|91158.7|91133.7|25
1640173680000|2021-12-22 11:48:00|91159.2|91134.2|91157.4|91132.4|91159.4|91134.4|91157.4|91132.4|20
1640173690000|2021-12-22 11:48:10|91157.1|91132.1|91156.1|91131.1|91157.6|91132.6|91156.1|91131.1|20
1640173700000|2021-12-22 11:48:20|91155.6|91130.6|91138.6|91113.6|91155.7|91130.7|91133.6|91093.8|37
1640173710000|2021-12-22 11:48:30|91138.5|91113.5|91149.6|91124.6|91157.9|91132.9|91137|91112|56
1640173720000|2021-12-22 11:48:40|91149.1|91124.1|91139.8|91114.8|91157|91132|91134.8|91109.8|49
1640173730000|2021-12-22 11:48:50|91141.5|91116.5|91131.4|91106.4|91146.4|91119.7|91131|91096.1|49
1640173740000|2021-12-22 11:49:00|91132.2|91107.2|91133.4|91108.4|91134.8|91109.8|91130.9|91105.9|41
1640173750000|2021-12-22 11:49:10|91133.3|91108.3|91140.4|91115.4|91153.7|91117|91133.3|91102|47
1640173760000|2021-12-22 11:49:20|91138.9|91113.9|91135.5|91110.5|91141.9|91114.8|91126.5|91091.6|49
1640173770000|2021-12-22 11:49:30|91134.3|91109.3|91132.2|91107.2|91147.1|91114.5|91131.6|91096.4|55
1640173780000|2021-12-22 11:49:40|91132.4|91107.4|91136|91111|91150.7|91115|91132.4|91098.2|39
1640173790000|2021-12-22 11:49:50|91135.9|91110.9|91128.2|91103.2|91137.3|91112.3|91128.1|91103.1|38
1640173800000|2021-12-22 11:50:00|91128.3|91103.3|91114.3|91089.3|91131|91106|91114.3|91089.3|57
1640173810000|2021-12-22 11:50:10|91115.9|91090.9|91127.2|91102.2|91135.2|91110.2|91114.6|91089.6|58
1640173820000|2021-12-22 11:50:20|91126.6|91101.6|91135|91110|91140|91112.2|91126.6|91089.4|51
1640173830000|2021-12-22 11:50:30|91135.2|91110.2|91126.9|91101.9|91140.6|91111.4|91126.7|91089.1|35
1640173840000|2021-12-22 11:50:40|91127.2|91102.2|91129.9|91079.9|91129.9|91103.8|91117|91079.9|44
1640173850000|2021-12-22 11:50:50|91130.4|91080.4|91121.9|91096.9|91130.4|91101.6|91113|91080.4|63
1640173860000|2021-12-22 11:51:00|91123.4|91098.4|91134|91109|91147.5|91110.4|91122.5|91097.5|47
1640173870000|2021-12-22 11:51:10|91133.7|91108.7|91156.6|91106.6|91157.9|91124.9|91131.8|91099.6|58
1640173880000|2021-12-22 11:51:20|91155.5|91105.5|91141.5|91116.5|91156.4|91118|91139.9|91105.5|28
1640173890000|2021-12-22 11:51:30|91141.7|91116.7|91148.5|91123.5|91148.5|91123.5|91138.4|91113.4|34
1640173900000|2021-12-22 11:51:40|91149|91124|91162.3|91137.3|91177.2|91139.4|91148.2|91123.2|34
1640173910000|2021-12-22 11:51:50|91162.5|91137.5|91165.4|91140.4|91165.4|91140.4|91155.3|91130.3|40
1640173920000|2021-12-22 11:52:00|91164.9|91139.9|91166.5|91141.5|91166.6|91141.6|91163.4|91138.4|37
1640173930000|2021-12-22 11:52:10|91166.4|91141.4|91182.6|91157.6|91191.7|91157.7|91163.8|91138.8|46
1640173940000|2021-12-22 11:52:20|91182.2|91157.2|91180|91155|91182.2|91157.2|91179|91154|42
1640173950000|2021-12-22 11:52:30|91180.1|91155.1|91185.2|91135.2|91190.2|91155.3|91172.7|91135.2|42
1640173960000|2021-12-22 11:52:40|91185.5|91135.5|91170.8|91145.8|91188|91149.3|91169.7|91135.5|34
1640173970000|2021-12-22 11:52:50|91170.3|91145.3|91142.9|91117.9|91170.3|91145.3|91138|91108|61
1640173980000|2021-12-22 11:53:00|91141.9|91116.9|91145.5|91120.5|91150.9|91125.9|91141.9|91116.9|48
1640173990000|2021-12-22 11:53:10|91145|91120|91146|91121|91147.7|91122.7|91143.5|91118.5|27
1640174000000|2021-12-22 11:53:20|91146.8|91121.8|91149.4|91124.4|91153|91125.3|91138.1|91102|42
1640174010000|2021-12-22 11:53:30|91149.6|91124.6|91150.8|91125.8|91159.5|91126.1|91146.2|91109.2|40
1640174020000|2021-12-22 11:53:40|91151.2|91126.2|91151|91126|91151.5|91126.5|91149|91124|23
1640174030000|2021-12-22 11:53:50|91150.9|91125.9|91165.7|91115.7|91166.2|91130.1|91149.7|91115.4|38
1640174040000|2021-12-22 11:54:00|91165.6|91115.6|91149|91124|91165.7|91124|91146|91109.4|34
1640174050000|2021-12-22 11:54:10|91148.8|91123.8|91151.2|91126.2|91151.2|91126.2|91146.5|91121.5|38
1640174060000|2021-12-22 11:54:20|91153.2|91128.2|91158.5|91133.5|91158.8|91133.8|91153.2|91128.2|35
1640174070000|2021-12-22 11:54:30|91158.1|91133.1|91178.6|91128.6|91179|91140.6|91157.6|91124.5|36
1640174080000|2021-12-22 11:54:40|91166.6|91141.6|91179|91154|91193.1|91156|91166.5|91141.5|36
1640174090000|2021-12-22 11:54:50|91180.1|91155.1|91184.1|91159.1|91184.3|91159.3|91178.4|91153.4|45
1640174100000|2021-12-22 11:55:00|91183.3|91158.3|91185.1|91160.1|91189.1|91164.1|91179.7|91154.7|36
1640174110000|2021-12-22 11:55:10|91184.7|91159.7|91183.2|91158.2|91186|91161|91179.4|91154.4|33
1640174120000|2021-12-22 11:55:20|91182.2|91157.2|91187.2|91162.2|91199.5|91162.6|91182.2|91148.3|37
1640174130000|2021-12-22 11:55:30|91187|91162|91184.3|91159.3|91187|91162|91182.9|91157.9|34
1640174140000|2021-12-22 11:55:40|91184|91159|91182.9|91157.9|91185.5|91160.5|91182.7|91157.7|49
1640174150000|2021-12-22 11:55:50|91183|91158|91181|91156|91200|91166.3|91179.3|91147.8|46
1640174160000|2021-12-22 11:56:00|91181.7|91156.7|91181.3|91156.3|91182.9|91157.9|91178.3|91153.3|40
1640174170000|2021-12-22 11:56:10|91180.9|91155.9|91190.5|91165.5|91190.5|91165.5|91180.9|91155.9|23
1640174180000|2021-12-22 11:56:20|91188.8|91163.8|91190.7|91165.7|91191.5|91166.5|91187.8|91162.8|25
1640174190000|2021-12-22 11:56:30|91190|91165|91191.2|91166.2|91194.3|91169.3|91189.4|91164.4|31
1640174200000|2021-12-22 11:56:40|91188.4|91163.4|91181.5|91156.5|91189.1|91164.1|91180.4|91155.4|28
1640174210000|2021-12-22 11:56:50|91180.7|91155.7|91181.7|91156.7|91181.7|91156.7|91179.4|91154.4|20
1640174220000|2021-12-22 11:57:00|91181.6|91156.6|91186.9|91161.9|91186.9|91161.9|91180.3|91155.3|31
1640174230000|2021-12-22 11:57:10|91187.1|91162.1|91187|91162|91201|91163.8|91187|91149.2|25
1640174240000|2021-12-22 11:57:20|91186.9|91161.9|91198.1|91148.1|91199.1|91162.1|91186.3|91147.6|29
1640174250000|2021-12-22 11:57:30|91198.4|91148.4|91185.8|91160.8|91199.3|91160.8|91182.5|91148.2|34
1640174260000|2021-12-22 11:57:40|91185.4|91160.4|91169.8|91144.8|91198.2|91160.4|91167.8|91131.5|47
1640174270000|2021-12-22 11:57:50|91168|91143|91168|91143|91183|91145.9|91168|91130.3|30
1640174280000|2021-12-22 11:58:00|91168.2|91143.2|91172.2|91147.2|91185.3|91149.1|91166.1|91135.3|51
1640174290000|2021-12-22 11:58:10|91173.5|91148.5|91171.3|91146.3|91191.9|91153.7|91171.2|91135|45
1640174300000|2021-12-22 11:58:20|91172|91147|91176.7|91126.7|91182.8|91147.2|91159.4|91126.7|52
1640174310000|2021-12-22 11:58:30|91176.2|91126.2|91163.1|91138.1|91178.3|91141.7|91159.8|91125.6|30
1640174320000|2021-12-22 11:58:40|91162.9|91137.9|91159.4|91134.4|91163.4|91138.4|91159.4|91134.4|27
1640174330000|2021-12-22 11:58:50|91160|91135|91159.8|91134.8|91176.7|91139.3|91159.3|91124.9|39
1640174340000|2021-12-22 11:59:00|91160.3|91135.3|91159.5|91134.5|91161.1|91136.1|91158|91133|27
1640174350000|2021-12-22 11:59:10|91160.6|91135.6|91161.2|91136.2|91162.9|91137.9|91158.6|91133.6|42
1640174360000|2021-12-22 11:59:20|91163.1|91138.1|91177.4|91127.4|91177.4|91141.2|91160|91127.4|45
1640174370000|2021-12-22 11:59:30|91179.3|91129.3|91172.5|91147.5|91184.8|91148.4|91165.4|91128.6|37
1640174380000|2021-12-22 11:59:40|91171.7|91146.7|91181.5|91131.5|91182.8|91147.4|91169.5|91131.5|31
1640174390000|2021-12-22 11:59:50|91183.1|91133.1|91187.5|91137.5|91187.5|91152.5|91171.3|91132.7|46
1640174400000|2021-12-22 12:00:00|91187.6|91137.6|91166.4|91141.4|91187.9|91150.5|91166.1|91137.3|56
1640174410000|2021-12-22 12:00:10|91166.3|91141.3|91171.9|91146.9|91172.5|91147.5|91165.5|91140.5|41
1640174420000|2021-12-22 12:00:20|91170.3|91145.3|91170.4|91145.4|91171.8|91146.8|91168|91143|42
1640174430000|2021-12-22 12:00:30|91168.7|91143.7|91183.7|91133.7|91185|91150.4|91168|91132.8|49
1640174440000|2021-12-22 12:00:40|91183.4|91133.4|91184.4|91134.4|91186.3|91148.8|91168.5|91133.2|52
1640174450000|2021-12-22 12:00:50|91184.3|91134.3|91174.3|91149.3|91187|91150.5|91172.2|91134.1|41
1640174460000|2021-12-22 12:01:00|91174.4|91149.4|91193.4|91143.4|91193.4|91156.9|91174.4|91136|54
1640174470000|2021-12-22 12:01:10|91181.4|91156.4|91198.8|91148.8|91198.9|91157|91177.7|91140.5|48
1640174480000|2021-12-22 12:01:20|91198.9|91148.9|91194.5|91144.5|91199.1|91149.1|91192.8|91142.8|46
1640174490000|2021-12-22 12:01:30|91194.7|91144.7|91186.4|91136.4|91194.9|91152.1|91173.3|91136|47
1640174500000|2021-12-22 12:01:40|91187.1|91137.1|91183.7|91133.7|91187.1|91147.6|91169.8|91132.7|43
1640174510000|2021-12-22 12:01:50|91183.4|91133.4|91186.7|91136.7|91187|91137|91183.4|91133.4|30
1640174520000|2021-12-22 12:02:00|91174.6|91149.6|91171.8|91146.8|91176.5|91151.5|91169.9|91144.9|49
1640174530000|2021-12-22 12:02:10|91171.6|91146.6|91163.7|91138.7|91183.5|91148.4|91163.5|91130.9|47
1640174540000|2021-12-22 12:02:20|91164.6|91139.6|91166.4|91141.4|91181.6|91144.1|91162.6|91128.2|49
1640174550000|2021-12-22 12:02:30|91166.2|91141.2|91165.3|91140.3|91167.6|91142.6|91164.4|91139.4|32
1640174560000|2021-12-22 12:02:40|91165|91140|91167.1|91142.1|91174.2|91143.2|91159.2|91123.5|42
1640174570000|2021-12-22 12:02:50|91166.2|91141.2|91169.8|91144.8|91171.2|91146.2|91166.2|91141.2|41
1640174580000|2021-12-22 12:03:00|91170.3|91145.3|91178.2|91153.2|91183.9|91158.9|91169.8|91144.8|53
1640174590000|2021-12-22 12:03:10|91181.9|91156.9|91182.7|91157.7|91183.6|91158.6|91181.1|91156.1|26
1640174600000|2021-12-22 12:03:20|91182.6|91157.6|91201.3|91151.3|91201.3|91165.4|91181.4|91151.3|35
1640174610000|2021-12-22 12:03:30|91200.7|91150.7|91184.3|91159.3|91200.7|91164.6|91182.1|91144.7|45
1640174620000|2021-12-22 12:03:40|91184.8|91159.8|91183.4|91158.4|91195.9|91159.9|91181.6|91144.8|36
1640174630000|2021-12-22 12:03:50|91183.1|91158.1|91195.6|91170.6|91209.5|91180.7|91182.6|91157.6|49
1640174640000|2021-12-22 12:04:00|91194.8|91169.8|91199.9|91174.9|91210.2|91176|91194.8|91158.1|36
1640174650000|2021-12-22 12:04:10|91200.9|91175.9|91209.2|91159.2|91209.2|91177.8|91197|91159.2|41
1640174660000|2021-12-22 12:04:20|91209.3|91159.3|91192.8|91167.8|91212|91170.9|91189.8|91153.6|49
1640174670000|2021-12-22 12:04:30|91192.7|91167.7|91192.4|91167.4|91193.4|91168.4|91191.9|91166.9|31
1640174680000|2021-12-22 12:04:40|91192.7|91167.7|91192|91167|91193.9|91168.9|91191.7|91166.7|24
1640174690000|2021-12-22 12:04:50|91191.9|91166.9|91195.1|91170.1|91213.6|91174|91191.9|91158.4|39
1640174700000|2021-12-22 12:05:00|91195.3|91170.3|91181.7|91156.7|91195.4|91170.4|91180.6|91155.6|47
1640174710000|2021-12-22 12:05:10|91181.5|91156.5|91179.9|91154.9|91190.7|91156.5|91171.5|91136.9|54
1640174720000|2021-12-22 12:05:20|91180.1|91155.1|91190.5|91165.5|91192.3|91167.3|91173.1|91148.1|57
1640174730000|2021-12-22 12:05:30|91189.3|91164.3|91190.2|91165.2|91195.1|91170.1|91187|91162|43
1640174740000|2021-12-22 12:05:40|91189.5|91164.5|91188.5|91163.5|91199.5|91165.8|91184|91149.4|34
1640174750000|2021-12-22 12:05:50|91187.4|91162.4|91192.5|91167.5|91193.4|91168.4|91187|91162|45
1640174760000|2021-12-22 12:06:00|91192.4|91167.4|91184.2|91159.2|91193.5|91168.5|91184.2|91159.2|24
1640174770000|2021-12-22 12:06:10|91184.6|91159.6|91191.1|91166.1|91191.7|91166.7|91184|91159|42
1640174780000|2021-12-22 12:06:20|91189.9|91164.9|91191.6|91166.6|91191.9|91166.9|91189.3|91164.3|25
1640174790000|2021-12-22 12:06:30|91192.1|91167.1|91190.7|91165.7|91193|91168|91189.5|91164.5|27
1640174800000|2021-12-22 12:06:40|91189.8|91164.8|91192.3|91167.3|91204|91167.9|91188.4|91154|26
1640174810000|2021-12-22 12:06:50|91191.7|91166.7|91193.6|91168.6|91194.4|91169.4|91191.7|91166.7|22
1640174820000|2021-12-22 12:07:00|91193.3|91168.3|91189.8|91164.8|91200.4|91168.3|91186.5|91149.3|29
1640174830000|2021-12-22 12:07:10|91188.2|91163.2|91185.3|91160.3|91190.2|91165.2|91185.3|91160.3|21
1640174840000|2021-12-22 12:07:20|91185.1|91160.1|91183.3|91158.3|91186.8|91161.8|91181|91156|31
1640174850000|2021-12-22 12:07:30|91183.2|91158.2|91186.5|91161.5|91198.6|91162|91183.2|91148.4|23
1640174860000|2021-12-22 12:07:40|91186.8|91161.8|91188.6|91163.6|91189.4|91164.4|91186.8|91161.8|28
1640174870000|2021-12-22 12:07:50|91188|91163|91189.7|91164.7|91190.3|91165.3|91187.9|91162.9|23
1640174880000|2021-12-22 12:08:00|91190.3|91165.3|91183.4|91158.4|91190.3|91165.3|91180.4|91155.4|36
1640174890000|2021-12-22 12:08:10|91183.1|91158.1|91183.3|91158.3|91185.4|91160.4|91181.7|91156.7|30
1640174900000|2021-12-22 12:08:20|91183.7|91158.7|91183|91158|91183.8|91158.8|91178.8|91153.8|32
1640174910000|2021-12-22 12:08:30|91183.3|91158.3|91184.8|91159.8|91186.1|91161.1|91181.4|91156.4|34
1640174920000|2021-12-22 12:08:40|91185.3|91160.3|91187.7|91162.7|91187.7|91162.7|91184.4|91159.4|35
1640174930000|2021-12-22 12:08:50|91187.6|91162.6|91188.7|91163.7|91188.7|91163.7|91187.1|91162.1|21
1640174940000|2021-12-22 12:09:00|91188.5|91163.5|91183.9|91158.9|91189.3|91164.3|91183.8|91158.8|23
1640174950000|2021-12-22 12:09:10|91182|91157|91181.4|91156.4|91186.1|91161.1|91179.4|91154.4|41
1640174960000|2021-12-22 12:09:20|91181.3|91156.3|91178.3|91153.3|91182|91157|91177.6|91152.6|26
1640174970000|2021-12-22 12:09:30|91178.5|91153.5|91179.8|91154.8|91180|91155|91176.5|91151.5|36
1640174980000|2021-12-22 12:09:40|91179.3|91154.3|91175.9|91150.9|91188|91154.3|91172.9|91138|27
1640174990000|2021-12-22 12:09:50|91176.3|91151.3|91176.5|91151.5|91177.4|91152.4|91173.8|91148.8|19
1640175000000|2021-12-22 12:10:00|91176.4|91151.4|91176.8|91151.8|91193.4|91156.5|91176.4|91137.9|38
1640175010000|2021-12-22 12:10:10|91179.3|91154.3|91175.8|91150.8|91180.9|91155.9|91175.3|91150.3|34
1640175020000|2021-12-22 12:10:20|91176.4|91151.4|91173.2|91148.2|91181.2|91156.2|91172.9|91147.9|41
1640175030000|2021-12-22 12:10:30|91175|91150|91176.7|91151.7|91179|91154|91173|91148|28
1640175040000|2021-12-22 12:10:40|91176.4|91151.4|91185.8|91160.8|91186.4|91161.4|91175|91150|43
1640175050000|2021-12-22 12:10:50|91186|91161|91184.5|91159.5|91187.1|91162.1|91183.6|91158.6|45
1640175060000|2021-12-22 12:11:00|91184.9|91159.9|91185.5|91160.5|91186|91161|91184.1|91159.1|36
1640175070000|2021-12-22 12:11:10|91185.7|91160.7|91185.5|91160.5|91185.9|91160.9|91182.7|91157.7|33
1640175080000|2021-12-22 12:11:20|91185.4|91160.4|91186|91161|91186|91161|91183.5|91158.5|23
1640175090000|2021-12-22 12:11:30|91185.7|91160.7|91177.2|91152.2|91185.7|91160.7|91177|91152|29
1640175100000|2021-12-22 12:11:40|91179|91154|91177.4|91152.4|91179|91154|91176.3|91151.3|36
1640175110000|2021-12-22 12:11:50|91177.7|91152.7|91176.6|91151.6|91177.9|91152.9|91175.9|91150.9|36
1640175120000|2021-12-22 12:12:00|91177|91152|91181.2|91156.2|91181.2|91156.2|91176.5|91151.5|32
1640175130000|2021-12-22 12:12:10|91181.5|91156.5|91189.7|91164.7|91189.7|91164.7|91180.3|91155.3|41
1640175140000|2021-12-22 12:12:20|91189.3|91164.3|91189.4|91164.4|91193.1|91168.1|91188.6|91163.6|46
1640175150000|2021-12-22 12:12:30|91189.7|91164.7|91189.3|91164.3|91190.1|91165.1|91188.7|91163.7|21
1640175160000|2021-12-22 12:12:40|91189.4|91164.4|91206.6|91181.6|91208|91183|91188.4|91163.4|41
1640175170000|2021-12-22 12:12:50|91207.3|91182.3|91208.1|91183.1|91210.2|91185.2|91205.7|91180.7|24
1640175180000|2021-12-22 12:13:00|91206.5|91181.5|91208.1|91183.1|91208.1|91183.1|91206.5|91181.5|26
1640175190000|2021-12-22 12:13:10|91207.5|91182.5|91207.3|91182.3|91209.7|91184.7|91207.3|91182.3|16
1640175200000|2021-12-22 12:13:20|91207.5|91182.5|91205.4|91180.4|91209|91184|91205.4|91180.4|14
1640175210000|2021-12-22 12:13:30|91209.2|91184.2|91207.5|91182.5|91209.2|91184.2|91206.9|91181.9|20
1640175220000|2021-12-22 12:13:40|91207.9|91182.9|91207.6|91182.6|91208.2|91183.2|91207.2|91182.2|20
1640175230000|2021-12-22 12:13:50|91208.3|91183.3|91208|91183|91209.2|91184.2|91207.2|91182.2|19
1640175240000|2021-12-22 12:14:00|91207.6|91182.6|91206.6|91181.6|91218.7|91190|91204.9|91168.7|49
1640175250000|2021-12-22 12:14:10|91206.4|91181.4|91207.5|91182.5|91208.5|91183.5|91204.9|91179.9|36
1640175260000|2021-12-22 12:14:20|91207.2|91182.2|91209.7|91184.7|91209.8|91184.8|91207|91182|24
1640175270000|2021-12-22 12:14:30|91209.6|91184.6|91219.4|91194.4|91221.5|91196.5|91208.6|91183.6|40
1640175280000|2021-12-22 12:14:40|91219.7|91194.7|91214.5|91189.5|91233|91195.6|91213.7|91175.5|47
1640175290000|2021-12-22 12:14:50|91214.2|91189.2|91204.2|91179.2|91225.9|91189.7|91202.5|91172.6|46
1640175300000|2021-12-22 12:15:00|91203.8|91178.8|91212.8|91187.8|91213.1|91188.1|91203|91178|39
1640175310000|2021-12-22 12:15:10|91212.2|91187.2|91227.6|91202.6|91229.2|91204.2|91210.8|91185.8|40
1640175320000|2021-12-22 12:15:20|91227.3|91202.3|91213.7|91188.7|91244.8|91206.6|91212.7|91187.7|64
1640175330000|2021-12-22 12:15:30|91212.8|91187.8|91223.6|91173.6|91227.3|91190.5|91211|91173.6|50
1640175340000|2021-12-22 12:15:40|91209.5|91184.5|91208.7|91183.7|91220.6|91184.5|91206.1|91169.2|41
1640175350000|2021-12-22 12:15:50|91209.3|91184.3|91207|91182|91210.3|91185.3|91206.9|91181.9|39
1640175360000|2021-12-22 12:16:00|91207.3|91182.3|91201.2|91176.2|91207.3|91182.3|91198.1|91173.1|47
1640175370000|2021-12-22 12:16:10|91201.7|91176.7|91202.5|91177.5|91203.4|91178.4|91199.8|91174.8|40
1640175380000|2021-12-22 12:16:20|91202.2|91177.2|91202.7|91177.7|91202.9|91177.9|91198|91173|38
1640175390000|2021-12-22 12:16:30|91202.9|91177.9|91203.3|91178.3|91205|91180|91201.8|91176.8|31
1640175400000|2021-12-22 12:16:40|91203.2|91178.2|91213.6|91188.6|91214.2|91189.2|91203.2|91178.2|32
1640175410000|2021-12-22 12:16:50|91213.5|91188.5|91206.2|91181.2|91214.7|91189.7|91206|91181|44
1640175420000|2021-12-22 12:17:00|91206.5|91181.5|91206.8|91181.8|91208.2|91183.2|91203.6|91178.6|30
1640175430000|2021-12-22 12:17:10|91205.7|91180.7|91204.1|91179.1|91206.9|91181.9|91203.8|91178.8|33
1640175440000|2021-12-22 12:17:20|91203|91178|91205.3|91180.3|91210.9|91185.9|91202.9|91177.9|52
1640175450000|2021-12-22 12:17:30|91205.1|91180.1|91202.9|91177.9|91206.2|91181.2|91202.3|91177.3|40
1640175460000|2021-12-22 12:17:40|91202.8|91177.8|91203.5|91178.5|91203.9|91178.9|91201.4|91176.4|25
1640175470000|2021-12-22 12:17:50|91203|91178|91185|91160|91208.6|91183.6|91185|91147.9|48
1640175480000|2021-12-22 12:18:00|91185.2|91160.2|91183.9|91158.9|91186.5|91161.5|91178|91153|44
1640175490000|2021-12-22 12:18:10|91184.7|91159.7|91175|91150|91184.7|91159.7|91169.5|91144.5|37
1640175500000|2021-12-22 12:18:20|91175.1|91150.1|91177.5|91152.5|91181|91156|91174.6|91149.6|40
1640175510000|2021-12-22 12:18:30|91177.8|91152.8|91178.3|91153.3|91180.9|91155.9|91169.7|91144.7|59
1640175520000|2021-12-22 12:18:40|91182.2|91157.2|91182|91157|91195.5|91159.1|91179.3|91145.5|41
1640175530000|2021-12-22 12:18:50|91181.7|91156.7|91181.7|91156.7|91195.8|91159.7|91178.7|91145.1|28
1640175540000|2021-12-22 12:19:00|91182.8|91157.8|91173.8|91148.8|91184.7|91159.7|91173|91148|31
1640175550000|2021-12-22 12:19:10|91173.7|91148.7|91172.8|91147.8|91184.5|91149.6|91172.6|91129.9|37
1640175560000|2021-12-22 12:19:20|91172.6|91147.6|91171.3|91146.3|91173.5|91148.5|91170.6|91145.6|35
1640175570000|2021-12-22 12:19:30|91171.1|91146.1|91169.2|91144.2|91184.6|91147.3|91168.5|91132.3|44
1640175580000|2021-12-22 12:19:40|91168.5|91143.5|91168.5|91143.5|91178.4|91145.7|91166.4|91128.4|32
1640175590000|2021-12-22 12:19:50|91168.3|91143.3|91168.9|91143.9|91169.1|91144.1|91166.8|91141.8|22
1640175600000|2021-12-22 12:20:00|91168.5|91143.5|91168.9|91143.9|91169|91144|91167.3|91142.3|28
1640175610000|2021-12-22 12:20:10|91168.7|91143.7|91170.3|91145.3|91171.7|91146.7|91167.8|91142.8|26
1640175620000|2021-12-22 12:20:20|91170.7|91145.7|91178.6|91153.6|91178.8|91153.8|91167.9|91142.9|44
1640175630000|2021-12-22 12:20:30|91178.7|91153.7|91170.4|91145.4|91178.7|91153.7|91168.9|91143.9|49
1640175640000|2021-12-22 12:20:40|91168.2|91143.2|91172.8|91147.8|91173.7|91148.7|91166.6|91141.6|60
1640175650000|2021-12-22 12:20:50|91170.6|91145.6|91148.4|91123.4|91174.3|91149.3|91146.2|91121.2|60
1640175660000|2021-12-22 12:21:00|91148|91123|91152.2|91127.2|91162|91137|91147.3|91122.3|61
1640175670000|2021-12-22 12:21:10|91151.4|91126.4|91161.7|91111.7|91166.6|91127.6|91141.6|91107.4|55
1640175680000|2021-12-22 12:21:20|91160.5|91110.5|91158.9|91108.9|91160.9|91110.9|91156.5|91106.5|33
1640175690000|2021-12-22 12:21:30|91159.4|91109.4|91160|91110|91162|91112|91159.4|91109.4|32
1640175700000|2021-12-22 12:21:40|91159.8|91109.8|91160.4|91110.4|91162|91112|91159.4|91109.4|35
1640175710000|2021-12-22 12:21:50|91160.1|91110.1|91157.6|91107.6|91160.1|91110.1|91156.3|91106.3|40
1640175720000|2021-12-22 12:22:00|91158|91108|91156.1|91106.1|91158|91108|91155.8|91105.8|30
1640175730000|2021-12-22 12:22:10|91157.1|91107.1|91159.1|91109.1|91159.4|91109.4|91156.5|91106.5|30
1640175740000|2021-12-22 12:22:20|91159.3|91109.3|91147|91122|91159.5|91123.3|91145.8|91108.5|50
1640175750000|2021-12-22 12:22:30|91146.9|91121.9|91145|91095|91146.9|91121.9|91133.3|91094.2|58
1640175760000|2021-12-22 12:22:40|91144.8|91094.8|91122.8|91097.8|91147.8|91108.7|91119.3|91082.1|46
1640175770000|2021-12-22 12:22:50|91122.6|91097.6|91123.8|91098.8|91124.1|91099.1|91121.6|91096.6|46
1640175780000|2021-12-22 12:23:00|91124.1|91099.1|91107.9|91082.9|91128.5|91103.5|91104.8|91079.8|59
1640175790000|2021-12-22 12:23:10|91107.7|91082.7|91125.4|91075.4|91126.5|91087.4|91106.6|91074|39
1640175800000|2021-12-22 12:23:20|91125.9|91075.9|91114.9|91089.9|91126.4|91089.9|91112.1|91075.4|33
1640175810000|2021-12-22 12:23:30|91115|91090|91139.5|91089.5|91139.7|91103.4|91115|91077.6|44
1640175820000|2021-12-22 12:23:40|91139.2|91089.2|91140.5|91090.5|91140.6|91090.6|91139.2|91089.2|20
1640175830000|2021-12-22 12:23:50|91140.2|91090.2|91128.7|91103.7|91142.2|91105.7|91127|91090|39
1640175840000|2021-12-22 12:24:00|91128.3|91103.3|91131.5|91106.5|91132.7|91107.7|91128.1|91103.1|36
1640175850000|2021-12-22 12:24:10|91131.9|91106.9|91125.8|91100.8|91132.3|91107.3|91119.8|91094.8|50
1640175860000|2021-12-22 12:24:20|91121.7|91096.7|91119.8|91094.8|91137.2|91099.2|91117.2|91082|48
1640175870000|2021-12-22 12:24:30|91119.9|91094.9|91124.8|91099.8|91124.8|91099.8|91118.9|91093.9|26
1640175880000|2021-12-22 12:24:40|91129.4|91104.4|91134.5|91109.5|91134.8|91109.8|91129.4|91104.4|42
1640175890000|2021-12-22 12:24:50|91134.2|91109.2|91116.5|91091.5|91134.5|91109.5|91115.5|91090.5|56
1640175900000|2021-12-22 12:25:00|91117.3|91092.3|91111.4|91086.4|91124.7|91099.7|91106.7|91071|64
1640175910000|2021-12-22 12:25:10|91111.6|91086.6|91128.3|91078.3|91129.9|91092|91111.6|91078.3|42
1640175920000|2021-12-22 12:25:20|91127.6|91077.6|91114.8|91089.8|91131.1|91092.2|91114.5|91077.6|31
1640175930000|2021-12-22 12:25:30|91115.1|91090.1|91126|91101|91130.9|91101|91114.9|91080|35
1640175940000|2021-12-22 12:25:40|91125.4|91100.4|91127.5|91102.5|91142.1|91106.2|91125.3|91090.7|45
1640175950000|2021-12-22 12:25:50|91127.7|91102.7|91135.5|91085.5|91136.4|91102.7|91123.3|91085.5|38
1640175960000|2021-12-22 12:26:00|91135.6|91085.6|91114.3|91089.3|91136.6|91100.2|91111.5|91085.3|47
1640175970000|2021-12-22 12:26:10|91114.2|91089.2|91105.4|91080.4|91122.7|91089.3|91103.7|91072.4|49
1640175980000|2021-12-22 12:26:20|91104|91079|91100.3|91075.3|91105.3|91080.3|91100.1|91075.1|46
1640175990000|2021-12-22 12:26:30|91100.4|91075.4|91101.7|91076.7|91108.3|91083.3|91098.7|91073.7|31
1640176000000|2021-12-22 12:26:40|91102.2|91077.2|91098.5|91073.5|91102.3|91077.3|91096.4|91071.4|32
1640176010000|2021-12-22 12:26:50|91098.7|91073.7|91102.9|91077.9|91103.3|91078.3|91098.4|91073.4|41
1640176020000|2021-12-22 12:27:00|91102.7|91077.7|91099.2|91074.2|91102.7|91077.7|91097.9|91072.9|50
1640176030000|2021-12-22 12:27:10|91099.3|91074.3|91108|91083|91118.2|91093.2|91099.3|91074.3|50
1640176040000|2021-12-22 12:27:20|91107.6|91082.6|91110.9|91085.9|91111.4|91086.4|91107.6|91082.6|37
1640176050000|2021-12-22 12:27:30|91110.8|91085.8|91111|91086|91113.4|91088.4|91110.2|91085.2|31
1640176060000|2021-12-22 12:27:40|91110.9|91085.9|91109.4|91084.4|91123.1|91090.2|91109.2|91071.7|34
1640176070000|2021-12-22 12:27:50|91109.6|91084.6|91110.8|91085.8|91111.6|91086.6|91109.1|91084.1|31
1640176080000|2021-12-22 12:28:00|91110.7|91085.7|91109.4|91084.4|91112.8|91087.8|91109.2|91084.2|32
1640176090000|2021-12-22 12:28:10|91109.7|91084.7|91110.9|91085.9|91110.9|91085.9|91105.3|91080.3|39
1640176100000|2021-12-22 12:28:20|91109.8|91084.8|91117.8|91092.8|91117.8|91092.8|91107.3|91082.3|34
1640176110000|2021-12-22 12:28:30|91116.9|91091.9|91111.4|91086.4|91132.5|91094.4|91111|91082.4|46
1640176120000|2021-12-22 12:28:40|91111.2|91086.2|91110.4|91085.4|91113.4|91088.4|91109.1|91084.1|29
1640176130000|2021-12-22 12:28:50|91110.3|91085.3|91111.9|91086.9|91111.9|91086.9|91108.6|91083.6|32
1640176140000|2021-12-22 12:29:00|91112.6|91087.6|91110.5|91085.5|91115.9|91090.9|91110.5|91085.5|38
1640176150000|2021-12-22 12:29:10|91112.4|91087.4|91115|91090|91129.7|91093|91112.3|91079.3|42
1640176160000|2021-12-22 12:29:20|91115.3|91090.3|91113|91088|91117.3|91092.3|91112.7|91087.7|42
1640176170000|2021-12-22 12:29:30|91112.9|91087.9|91112.6|91087.6|91113.5|91088.5|91112.5|91087.5|17
1640176180000|2021-12-22 12:29:40|91112.8|91087.8|91130.7|91080.7|91131.2|91092|91112.8|91077.7|38
1640176190000|2021-12-22 12:29:50|91130.8|91080.8|91121.7|91096.7|91130.8|91097.1|91117|91080.8|40
1640176200000|2021-12-22 12:30:00|91121.2|91096.2|91125.6|91100.6|91125.6|91100.6|91120.8|91095.8|46
1640176210000|2021-12-22 12:30:10|91125.8|91100.8|91121|91096|91133.9|91101.7|91120.5|91083.8|41
1640176220000|2021-12-22 12:30:20|91121.2|91096.2|91117.1|91092.1|91121.6|91096.6|91116.8|91091.8|35
1640176230000|2021-12-22 12:30:30|91116.2|91091.2|91123.9|91098.9|91137.6|91100.9|91116|91083.4|48
1640176240000|2021-12-22 12:30:40|91124|91099|91120.5|91095.5|91124.4|91099.4|91120.5|91095.5|35
1640176250000|2021-12-22 12:30:50|91119.7|91094.7|91111.5|91086.5|91120.5|91095.5|91111.5|91086.5|40
1640176260000|2021-12-22 12:31:00|91111.6|91086.6|91126.1|91076.1|91126.1|91086.6|91108.8|91071|44
1640176270000|2021-12-22 12:31:10|91126|91076|91124.1|91074.1|91126.9|91076.9|91123.8|91073.8|43
1640176280000|2021-12-22 12:31:20|91110.7|91085.7|91110.6|91085.6|91111.7|91086.7|91110.2|91085.2|21
1640176290000|2021-12-22 12:31:30|91110.5|91085.5|91106.2|91081.2|91110.9|91085.9|91105.5|91080.5|28
1640176300000|2021-12-22 12:31:40|91105.6|91080.6|91105.5|91080.5|91107.3|91082.3|91101.2|91076.2|45
1640176310000|2021-12-22 12:31:50|91106.1|91081.1|91105.6|91080.6|91108.7|91083.7|91104.9|91079.9|42
1640176320000|2021-12-22 12:32:00|91105.2|91080.2|91100.7|91075.7|91114.2|91080.5|91100.7|91063.6|35
1640176330000|2021-12-22 12:32:10|91100.8|91075.8|91097.6|91072.6|91111.7|91075.9|91097.6|91061.7|33
1640176340000|2021-12-22 12:32:20|91097.7|91072.7|91098.5|91073.5|91099.1|91074.1|91097.7|91072.7|20
1640176350000|2021-12-22 12:32:30|91098.6|91073.6|91098.8|91073.8|91099.8|91074.8|91096.2|91071.2|27
1640176360000|2021-12-22 12:32:40|91099.8|91074.8|91104.6|91079.6|91106.5|91081.5|91098.4|91073.4|42
1640176370000|2021-12-22 12:32:50|91104.4|91079.4|91102.2|91077.2|91111.7|91079.4|91098|91061.1|42
1640176380000|2021-12-22 12:33:00|91101.7|91076.7|91084.5|91059.5|91101.7|91076.7|91079.8|91042|52
1640176390000|2021-12-22 12:33:10|91084.3|91059.3|91092.6|91067.6|91094.6|91069.6|91084.3|91059.3|31
1640176400000|2021-12-22 12:33:20|91092.3|91067.3|91093.1|91068.1|91093.9|91068.9|91088.7|91063.7|36
1640176410000|2021-12-22 12:33:30|91093.3|91068.3|91091.6|91066.6|91105.3|91068.7|91091|91055.2|20
1640176420000|2021-12-22 12:33:40|91091.3|91066.3|91093.2|91068.2|91093.7|91068.7|91091.3|91066.3|16
1640176430000|2021-12-22 12:33:50|91093.3|91068.3|91093.1|91068.1|91093.7|91068.7|91092.6|91067.6|14
1640176440000|2021-12-22 12:34:00|91093.7|91068.7|91092.3|91067.3|91093.8|91068.8|91090.4|91065.4|29
1640176450000|2021-12-22 12:34:10|91093.5|91068.5|91090.6|91065.6|91093.5|91068.5|91089.7|91064.7|25
1640176460000|2021-12-22 12:34:20|91089|91064|91088|91063|91091.2|91066.2|91088|91063|28
1640176470000|2021-12-22 12:34:30|91088.3|91063.3|91094.3|91069.3|91096.3|91071.3|91086.8|91061.8|36
1640176480000|2021-12-22 12:34:40|91093.9|91068.9|91093.5|91068.5|91096.6|91071.6|91093|91068|29
1640176490000|2021-12-22 12:34:50|91093.8|91068.8|91110.2|91060.2|91110.2|91071.9|91091.7|91060.2|24
1640176500000|2021-12-22 12:35:00|91108|91058|91095.6|91070.6|91109.3|91071.4|91091.6|91057.8|23
1640176510000|2021-12-22 12:35:10|91095.3|91070.3|91105.4|91080.4|91106.7|91081.7|91094.9|91069.9|32
1640176520000|2021-12-22 12:35:20|91105.6|91080.6|91107.4|91082.4|91118.3|91082.4|91105|91068.3|24
1640176530000|2021-12-22 12:35:30|91107|91082|91100.2|91075.2|91107.2|91082.2|91100.2|91075.2|31
1640176540000|2021-12-22 12:35:40|91101.6|91076.6|91103.6|91078.6|91115.4|91079.8|91100.8|91065.4|42
1640176550000|2021-12-22 12:35:50|91104.3|91079.3|91106.1|91081.1|91107.5|91082.5|91103|91078|31
1640176560000|2021-12-22 12:36:00|91105.9|91080.9|91110.3|91085.3|91113|91088|91105.7|91080.7|43
1640176570000|2021-12-22 12:36:10|91109.3|91084.3|91117.2|91092.2|91117.2|91092.2|91109.3|91084.3|26
1640176580000|2021-12-22 12:36:20|91116.9|91091.9|91118.8|91093.8|91118.8|91093.8|91115.5|91090.5|24
1640176590000|2021-12-22 12:36:30|91119.9|91094.9|91122.2|91097.2|91122.2|91097.2|91117.2|91092.2|36
1640176600000|2021-12-22 12:36:40|91122.1|91097.1|91138|91088|91138|91101.2|91121.2|91087.2|41
1640176610000|2021-12-22 12:36:50|91137.5|91087.5|91124.3|91099.3|91137.5|91100|91123.4|91085.7|32
1640176620000|2021-12-22 12:37:00|91124.5|91099.5|91123.2|91098.2|91137.9|91101.1|91117.2|91080.1|47
1640176630000|2021-12-22 12:37:10|91122.4|91097.4|91117.7|91092.7|91122.4|91097.4|91111.5|91086.5|37
1640176640000|2021-12-22 12:37:20|91118.4|91093.4|91116.9|91091.9|91119.2|91094.2|91115.9|91090.9|26
1640176650000|2021-12-22 12:37:30|91116.8|91091.8|91116.6|91091.6|91120.1|91095.1|91116.6|91091.6|29
1640176660000|2021-12-22 12:37:40|91116.3|91091.3|91116.2|91091.2|91117.2|91092.2|91114.9|91089.9|17
1640176670000|2021-12-22 12:37:50|91116.5|91091.5|91120|91095|91133.8|91097.9|91115.3|91081.1|28
1640176680000|2021-12-22 12:38:00|91122.4|91097.4|91117.7|91092.7|91133.6|91097.4|91117|91081.7|31
1640176690000|2021-12-22 12:38:10|91130.5|91080.5|91121.7|91096.7|91130.5|91097.2|91116|91078.6|38
1640176700000|2021-12-22 12:38:20|91121.2|91096.2|91121.3|91096.3|91122.8|91097.8|91120.8|91095.8|25
1640176710000|2021-12-22 12:38:30|91120.5|91095.5|91122.9|91097.9|91122.9|91097.9|91118.9|91093.9|33
1640176720000|2021-12-22 12:38:40|91121.9|91096.9|91120.1|91095.1|91130.9|91097.4|91118.4|91080.2|30
1640176730000|2021-12-22 12:38:50|91120.2|91095.2|91120.2|91095.2|91121|91096|91119.3|91094.3|25
1640176740000|2021-12-22 12:39:00|91120.1|91095.1|91121.7|91096.7|91121.7|91096.7|91118.4|91093.4|38
1640176750000|2021-12-22 12:39:10|91121.9|91096.9|91119.1|91094.1|91122.1|91097.1|91119|91094|20
1640176760000|2021-12-22 12:39:20|91121.2|91096.2|91119.3|91094.3|91121.2|91096.2|91119.3|91094.3|25
1640176770000|2021-12-22 12:39:30|91119.5|91094.5|91113.8|91088.8|91120.1|91095.1|91113.8|91088.8|25
1640176780000|2021-12-22 12:39:40|91113.4|91088.4|91108.5|91083.5|91114.1|91089.1|91108.5|91083.5|20
1640176790000|2021-12-22 12:39:50|91106.9|91081.9|91109.9|91084.9|91109.9|91084.9|91106.9|91081.9|26
1640176800000|2021-12-22 12:40:00|91109.5|91084.5|91110.6|91085.6|91111.5|91086.5|91108.1|91083.1|27
1640176810000|2021-12-22 12:40:10|91110.1|91085.1|91109.5|91084.5|91110.9|91085.9|91109.2|91084.2|26
1640176820000|2021-12-22 12:40:20|91110|91085|91107.2|91082.2|91110|91085|91106.6|91081.6|31
1640176830000|2021-12-22 12:40:30|91106.9|91081.9|91107.5|91082.5|91109.2|91084.2|91106.9|91081.9|18
1640176840000|2021-12-22 12:40:40|91106.7|91081.7|91110.6|91085.6|91111.7|91086.7|91106.7|91081.7|26
1640176850000|2021-12-22 12:40:50|91110.2|91085.2|91110.9|91085.9|91111.2|91086.2|91109.1|91084.1|33
1640176860000|2021-12-22 12:41:00|91111.3|91086.3|91101.9|91076.9|91111.5|91086.5|91101.9|91076.9|24
1640176870000|2021-12-22 12:41:10|91100.9|91075.9|91099.9|91074.9|91115.2|91078|91093.6|91065.2|46
1640176880000|2021-12-22 12:41:20|91099.8|91074.8|91101.5|91076.5|91102.3|91077.3|91099|91074|44
1640176890000|2021-12-22 12:41:30|91101.3|91076.3|91101.3|91076.3|91102.8|91077.8|91100.4|91075.4|32
1640176900000|2021-12-22 12:41:40|91101.1|91076.1|91099.3|91074.3|91101.5|91076.5|91098.5|91073.5|25
1640176910000|2021-12-22 12:41:50|91100.4|91075.4|91105.4|91080.4|91106.1|91081.1|91099.7|91074.7|45
1640176920000|2021-12-22 12:42:00|91104.7|91079.7|91118.2|91068.2|91118.2|91082.4|91101|91067.1|42
1640176930000|2021-12-22 12:42:10|91118.3|91068.3|91109.8|91084.8|91120.2|91085.2|91106.6|91068|23
1640176940000|2021-12-22 12:42:20|91109.2|91084.2|91100.6|91075.6|91113.8|91084.7|91098.8|91063.8|42
1640176950000|2021-12-22 12:42:30|91100.7|91075.7|91095.8|91070.8|91101.4|91076.4|91094.8|91069.8|31
1640176960000|2021-12-22 12:42:40|91095.6|91070.6|91095.3|91070.3|91096.5|91071.5|91094.6|91069.6|25
1640176970000|2021-12-22 12:42:50|91095.5|91070.5|91093.4|91068.4|91096|91071|91084.4|91059.4|34
1640176980000|2021-12-22 12:43:00|91093.1|91068.1|91096.5|91071.5|91097.6|91072.6|91092.1|91067.1|26
1640176990000|2021-12-22 12:43:10|91096|91071|91096.9|91071.9|91096.9|91071.9|91095.9|91070.9|13
1640177000000|2021-12-22 12:43:20|91096.7|91071.7|91111.1|91086.1|91112|91087|91096.7|91071.7|55
1640177010000|2021-12-22 12:43:30|91124|91074|91111|91086|91124|91087.9|91109.2|91072.9|40
1640177020000|2021-12-22 12:43:40|91110.4|91085.4|91109|91084|91111.4|91086.4|91105.1|91080.1|42
1640177030000|2021-12-22 12:43:50|91109.7|91084.7|91108|91083|91109.7|91084.7|91107.9|91082.9|21
1640177040000|2021-12-22 12:44:00|91107.6|91082.6|91099.4|91074.4|91108.5|91083.5|91098.9|91073.9|32
1640177050000|2021-12-22 12:44:10|91099.7|91074.7|91102.4|91077.4|91103.4|91078.4|91099.2|91074.2|32
1640177060000|2021-12-22 12:44:20|91102.5|91077.5|91099.7|91074.7|91103|91078|91099.7|91074.7|23
1640177070000|2021-12-22 12:44:30|91100.1|91075.1|91105.4|91080.4|91105.7|91080.7|91098.9|91073.9|38
1640177080000|2021-12-22 12:44:40|91105.2|91080.2|91108.2|91083.2|91109.2|91084.2|91105.1|91080.1|37
1640177090000|2021-12-22 12:44:50|91108.1|91083.1|91108.1|91083.1|91108.4|91083.4|91107|91082|34
1640177100000|2021-12-22 12:45:00|91108.3|91083.3|91106.7|91081.7|91111.7|91086.7|91098.7|91073.7|50
1640177110000|2021-12-22 12:45:10|91106.1|91081.1|91102.4|91077.4|91106.2|91081.2|91100.7|91075.7|49
1640177120000|2021-12-22 12:45:20|91102.2|91077.2|91105.8|91080.8|91106.9|91081.9|91102.1|91077.1|41
1640177130000|2021-12-22 12:45:30|91106.7|91081.7|91106.5|91081.5|91113|91088|91105|91080|53
1640177140000|2021-12-22 12:45:40|91106.6|91081.6|91113.9|91088.9|91115.5|91090.5|91106.6|91081.6|45
1640177150000|2021-12-22 12:45:50|91113.8|91088.8|91113.1|91088.1|91113.8|91088.8|91112.4|91087.4|41
1640177160000|2021-12-22 12:46:00|91113.2|91088.2|91121.1|91096.1|91121.7|91096.7|91112.8|91087.8|50
1640177170000|2021-12-22 12:46:10|91120.5|91095.5|91122|91097|91122|91097|91112.2|91087.2|47
1640177180000|2021-12-22 12:46:20|91121.8|91096.8|91121.1|91096.1|91123.3|91098.3|91121|91096|29
1640177190000|2021-12-22 12:46:30|91121|91096|91126.6|91101.6|91127.3|91102.3|91120.6|91095.6|23
1640177200000|2021-12-22 12:46:40|91125.6|91100.6|91130.4|91105.4|91130.5|91105.5|91125.6|91100.6|26
1640177210000|2021-12-22 12:46:50|91130.1|91105.1|91130|91105|91130.4|91105.4|91127.1|91102.1|25
1640177220000|2021-12-22 12:47:00|91129.9|91104.9|91125.9|91100.9|91130|91105|91125|91100|42
1640177230000|2021-12-22 12:47:10|91125.8|91100.8|91125.7|91100.7|91126.1|91101.1|91123.6|91098.6|39
1640177240000|2021-12-22 12:47:20|91124.6|91099.6|91125.7|91100.7|91126.7|91101.7|91124.6|91099.6|25
1640177250000|2021-12-22 12:47:30|91125.9|91100.9|91115|91090|91128.5|91103.5|91114.2|91089.2|34
1640177260000|2021-12-22 12:47:40|91115.1|91090.1|91115.1|91090.1|91116.1|91091.1|91113.9|91088.9|29
1640177270000|2021-12-22 12:47:50|91114.8|91089.8|91111.1|91086.1|91116.3|91091.3|91111.1|91086.1|30
1640177280000|2021-12-22 12:48:00|91112.2|91087.2|91107.5|91082.5|91112.8|91087.8|91105.7|91080.7|40
1640177290000|2021-12-22 12:48:10|91107.7|91082.7|91104.4|91079.4|91119.2|91084.5|91101.2|91068.3|42
1640177300000|2021-12-22 12:48:20|91105.6|91080.6|91105.5|91080.5|91107.5|91082.5|91104.9|91079.9|36
1640177310000|2021-12-22 12:48:30|91105.4|91080.4|91106.3|91081.3|91106.7|91081.7|91104.7|91079.7|26
1640177320000|2021-12-22 12:48:40|91106.4|91081.4|91092.6|91067.6|91106.5|91081.5|91089.6|91064.6|30
1640177330000|2021-12-22 12:48:50|91091.7|91066.7|91086.4|91061.4|91101.1|91069.3|91081.8|91047.2|43
1640177340000|2021-12-22 12:49:00|91086.2|91061.2|91091.8|91066.8|91098.3|91069.9|91077.3|91039|54
1640177350000|2021-12-22 12:49:10|91090.2|91065.2|91097.3|91072.3|91098.3|91073.3|91088|91063|36
1640177360000|2021-12-22 12:49:20|91097|91072|91091.6|91066.6|91099.8|91074.8|91087.1|91062.1|31
1640177370000|2021-12-22 12:49:30|91091.5|91066.5|91089.5|91064.5|91091.6|91066.6|91088.4|91063.4|26
1640177380000|2021-12-22 12:49:40|91090.1|91065.1|91091.5|91066.5|91096.9|91071.9|91089.6|91064.6|45
1640177390000|2021-12-22 12:49:50|91087.6|91062.6|91089.8|91064.8|91106.2|91074.1|91087.6|91052.9|46
1640177400000|2021-12-22 12:50:00|91089.3|91064.3|91088.2|91063.2|91103.2|91065.3|91084|91050.1|40
1640177410000|2021-12-22 12:50:10|91087.9|91062.9|91091.3|91066.3|91091.3|91066.3|91085.7|91060.7|57
1640177420000|2021-12-22 12:50:20|91091.5|91066.5|91077.4|91052.4|91092.1|91067.1|91077|91052|49
1640177430000|2021-12-22 12:50:30|91077.8|91052.8|91082|91057|91085.1|91060.1|91076|91051|55
1640177440000|2021-12-22 12:50:40|91082.8|91057.8|91100.8|91075.8|91101.7|91076.7|91081.7|91056.7|60
1640177450000|2021-12-22 12:50:50|91100.6|91075.6|91106.4|91081.4|91108.5|91083.5|91100.6|91075.6|39
1640177460000|2021-12-22 12:51:00|91106.3|91081.3|91112.1|91087.1|91113.1|91088.1|91101.4|91076.4|57
1640177470000|2021-12-22 12:51:10|91111.8|91086.8|91110.7|91085.7|91113.5|91088.5|91109.7|91084.7|50
1640177480000|2021-12-22 12:51:20|91111.1|91086.1|91113.5|91088.5|91113.8|91088.8|91109.9|91084.9|38
1640177490000|2021-12-22 12:51:30|91113.3|91088.3|91110.2|91085.2|91113.4|91088.4|91109.1|91084.1|34
1640177500000|2021-12-22 12:51:40|91110.4|91085.4|91103.6|91078.6|91110.4|91085.4|91097.9|91072.9|43
1640177510000|2021-12-22 12:51:50|91102.8|91077.8|91104.4|91079.4|91105.4|91080.4|91101.7|91076.7|40
1640177520000|2021-12-22 12:52:00|91104.5|91079.5|91103.9|91078.9|91105.8|91080.8|91102.9|91077.9|37
1640177530000|2021-12-22 12:52:10|91103.8|91078.8|91110.2|91085.2|91110.2|91085.2|91099.3|91074.3|57
1640177540000|2021-12-22 12:52:20|91110.8|91085.8|91110.8|91085.8|91120.5|91088.8|91106.3|91070.5|39
1640177550000|2021-12-22 12:52:30|91110.7|91085.7|91108.5|91083.5|91118.1|91093.1|91108.5|91083.5|53
1640177560000|2021-12-22 12:52:40|91109.3|91084.3|91114.5|91089.5|91116.7|91091.7|91108.6|91083.6|28
1640177570000|2021-12-22 12:52:50|91114|91089|91111.8|91086.8|91115.7|91090.7|91111.1|91086.1|23
1640177580000|2021-12-22 12:53:00|91111.9|91086.9|91115.6|91090.6|91118.5|91093.5|91110.6|91085.6|41
1640177590000|2021-12-22 12:53:10|91115.7|91090.7|91110.6|91085.6|91120.1|91095.1|91110.1|91085.1|44
1640177600000|2021-12-22 12:53:20|91110.8|91085.8|91112.8|91087.8|91114.2|91089.2|91108.3|91083.3|37
1640177610000|2021-12-22 12:53:30|91112.4|91087.4|91120.3|91095.3|91131.7|91095.4|91112.4|91080.7|39
1640177620000|2021-12-22 12:53:40|91119.7|91094.7|91121|91096|91123.4|91098.4|91118.7|91093.7|36
1640177630000|2021-12-22 12:53:50|91121.1|91096.1|91108.9|91083.9|91122.1|91097.1|91107|91082|36
1640177640000|2021-12-22 12:54:00|91107.8|91082.8|91109.9|91084.9|91110.9|91085.9|91104|91079|52
1640177650000|2021-12-22 12:54:10|91109.8|91084.8|91107.2|91082.2|91114.1|91089.1|91104.7|91079.7|39
1640177660000|2021-12-22 12:54:20|91108.2|91083.2|91101.7|91076.7|91113.9|91083.2|91099.6|91060.4|46
1640177670000|2021-12-22 12:54:30|91101.9|91076.9|91116.9|91066.9|91116.9|91082.2|91101.3|91066.9|42
1640177680000|2021-12-22 12:54:40|91117.6|91067.6|91102.9|91077.9|91117.6|91079.7|91101.2|91063.8|38
1640177690000|2021-12-22 12:54:50|91102.8|91077.8|91100.9|91075.9|91103.4|91078.4|91100.2|91075.2|24
1640177700000|2021-12-22 12:55:00|91101.4|91076.4|91108.5|91083.5|91112.5|91087.5|91101.4|91076.4|54
1640177710000|2021-12-22 12:55:10|91109.9|91084.9|91098|91073|91113.6|91088.6|91098|91073|58
1640177720000|2021-12-22 12:55:20|91097.8|91072.8|91122.4|91097.4|91124.1|91099.1|91096.5|91071.5|68
1640177730000|2021-12-22 12:55:30|91122.5|91097.5|91103.4|91078.4|91123.2|91098.2|91102.2|91077.2|69
1640177740000|2021-12-22 12:55:40|91103|91078|91125.4|91100.4|91126.1|91101.1|91102.7|91077.7|44
1640177750000|2021-12-22 12:55:50|91123.8|91098.8|91133.2|91083.2|91137.4|91100.2|91116.1|91079.8|64
1640177760000|2021-12-22 12:56:00|91133.9|91083.9|91138.8|91088.8|91139|91097.3|91113.7|91081.1|65
1640177770000|2021-12-22 12:56:10|91136|91086|91119.6|91094.6|91136|91100.2|91117.9|91086|59
1640177780000|2021-12-22 12:56:20|91118.1|91093.1|91122.6|91097.6|91136.4|91099.9|91111.9|91077.7|69
1640177790000|2021-12-22 12:56:30|91121.9|91096.9|91116.1|91091.1|91126.7|91096.9|91110.5|91074.1|66
1640177800000|2021-12-22 12:56:40|91116.7|91091.7|91111.9|91086.9|91131.6|91095.4|91105.5|91072|67
1640177810000|2021-12-22 12:56:50|91112.3|91087.3|91114.8|91089.8|91124.3|91096.5|91098.3|91062.6|72
1640177820000|2021-12-22 12:57:00|91116.5|91091.5|91094.6|91069.6|91130.7|91100.2|91094.6|91051.8|72
1640177830000|2021-12-22 12:57:10|91096.1|91071.1|91110.8|91060.8|91113.8|91078.8|91093.5|91047|73
1640177840000|2021-12-22 12:57:20|91110.4|91060.4|91116.9|91066.9|91116.9|91075.9|91094.5|91056.5|59
1640177850000|2021-12-22 12:57:30|91117.4|91067.4|91115.1|91090.1|91126.1|91090.2|91107.7|91066.5|65
1640177860000|2021-12-22 12:57:40|91114.2|91089.2|91107.1|91082.1|91128.1|91090.6|91105.4|91075.8|57
1640177870000|2021-12-22 12:57:50|91106.8|91081.8|91102.1|91052.1|91107.5|91082.5|91083.9|91050.9|57
1640177880000|2021-12-22 12:58:00|91101.8|91051.8|91103.7|91053.7|91117.3|91074.6|91090.7|91050.8|64
1640177890000|2021-12-22 12:58:10|91104|91054|91102.6|91052.6|91114.5|91074.9|91085|91050.5|67
1640177900000|2021-12-22 12:58:20|91102.3|91052.3|91088.3|91063.3|91112|91075.4|91088.3|91052.3|65
1640177910000|2021-12-22 12:58:30|91088.8|91063.8|91093|91068|91110.9|91073.7|91084.7|91053.7|70
1640177920000|2021-12-22 12:58:40|91092.4|91067.4|91088.7|91063.7|91108|91067.4|91088.7|91051.9|65
1640177930000|2021-12-22 12:58:50|91088|91063|91091.9|91041.9|91107|91069.8|91078.4|91041.9|71
1640177940000|2021-12-22 12:59:00|91089.8|91039.8|91076.4|91051.4|91090.4|91051.4|91073.2|91033.2|65
1640177950000|2021-12-22 12:59:10|91076.7|91051.7|91091|91066|91100.1|91066|91075.3|91042.4|59
1640177960000|2021-12-22 12:59:20|91102.1|91052.1|91087.1|91062.1|91108.5|91072.3|91082.8|91052.1|67
1640177970000|2021-12-22 12:59:30|91086.1|91061.1|91071.5|91046.5|91100.9|91062.3|91070.4|91042.5|66
1640177980000|2021-12-22 12:59:40|91069.2|91044.2|91063.5|91038.5|91076.2|91044.2|91053.9|91018.6|64
1640177990000|2021-12-22 12:59:50|91062.5|91037.5|91073.8|91023.8|91076.1|91039.2|91048.3|91009.3|68
1640178000000|2021-12-22 13:00:00|91072.5|91022.5|91052.3|91002.3|91072.5|91024|91037.7|91000.2|64
1640178010000|2021-12-22 13:00:10|91052.4|91002.4|91061.6|91011.6|91061.6|91028.6|91039.3|91002.4|51
1640178020000|2021-12-22 13:00:20|91062.9|91012.9|91065.2|91040.2|91066.1|91041.1|91047.8|91009.1|54
1640178030000|2021-12-22 13:00:30|91064|91039|91077.5|91027.5|91077.6|91040|91059.9|91026.5|57
1640178040000|2021-12-22 13:00:40|91076.7|91026.7|91061.1|91036.1|91076.9|91039.2|91060|91026.7|41
1640178050000|2021-12-22 13:00:50|91060.7|91035.7|91062.1|91037.1|91063.2|91038.2|91058.6|91033.6|43
1640178060000|2021-12-22 13:01:00|91062.9|91037.9|91057|91032|91070.6|91038.4|91049.8|91019.8|67
1640178070000|2021-12-22 13:01:10|91057.9|91032.9|91062.8|91037.8|91064.4|91039.4|91054.6|91029.6|57
1640178080000|2021-12-22 13:01:20|91062.5|91037.5|91067.5|91042.5|91068.3|91043.3|91062.2|91037.2|49
1640178090000|2021-12-22 13:01:30|91068.2|91043.2|91081|91031|91081|91047.3|91065.2|91031|54
1640178100000|2021-12-22 13:01:40|91081.2|91031.2|91067.5|91042.5|91081.8|91044.8|91066.6|91030.9|42
1640178110000|2021-12-22 13:01:50|91067.7|91042.7|91068.4|91043.4|91081|91043.8|91064.4|91028|39
1640178120000|2021-12-22 13:02:00|91068.2|91043.2|91081.2|91031.2|91081.7|91043.2|91065.9|91028.6|49
1640178130000|2021-12-22 13:02:10|91081.3|91031.3|91080.4|91030.4|91081.8|91031.8|91079.8|91029.8|36
1640178140000|2021-12-22 13:02:20|91080|91030|91076.9|91026.9|91083.7|91046.9|91051.2|91012.3|68
1640178150000|2021-12-22 13:02:30|91076.5|91026.5|91056.1|91031.1|91077.4|91031.8|91055.1|91017.9|47
1640178160000|2021-12-22 13:02:40|91069.8|91019.8|91068.5|91018.5|91070.9|91027.7|91052.7|91015.6|42
1640178170000|2021-12-22 13:02:50|91068.3|91018.3|91065.5|91015.5|91068.9|91018.9|91063.8|91013.8|47
1640178180000|2021-12-22 13:03:00|91068.1|91018.1|91043|91018|91070.9|91032.3|91036.1|91005.6|62
1640178190000|2021-12-22 13:03:10|91042.9|91017.9|91041.9|91016.9|91059.3|91021.8|91038.9|91002.9|61
1640178200000|2021-12-22 13:03:20|91041.7|91016.7|91065.6|91015.6|91067.5|91026|91041.7|91003.8|56
1640178210000|2021-12-22 13:03:30|91065.8|91015.8|91050.2|91025.2|91067.8|91029.5|91042|91008.7|61
1640178220000|2021-12-22 13:03:40|91050.3|91025.3|91077.6|91027.6|91078.4|91037.9|91050.3|91023.1|51
1640178230000|2021-12-22 13:03:50|91077.5|91027.5|91058.7|91033.7|91077.9|91037.8|91058.5|91021.6|57
1640178240000|2021-12-22 13:04:00|91059.1|91034.1|91063.5|91038.5|91065.6|91040.6|91058.2|91033.2|52
1640178250000|2021-12-22 13:04:10|91063.4|91038.4|91071.9|91021.9|91073.8|91039|91057.4|91019.8|44
1640178260000|2021-12-22 13:04:20|91072.4|91022.4|91071.6|91021.6|91073.2|91023.2|91071.6|91021.6|33
1640178270000|2021-12-22 13:04:30|91071.7|91021.7|91077|91027|91077.4|91027.4|91071.7|91021.7|43
1640178280000|2021-12-22 13:04:40|91077.4|91027.4|91084.2|91034.2|91085.1|91045.6|91068.7|91027.4|37
1640178290000|2021-12-22 13:04:50|91084.4|91034.4|91077.5|91027.5|91089.5|91052|91069|91027.4|55
1640178300000|2021-12-22 13:05:00|91077.3|91027.3|91077.3|91027.3|91078.1|91041.7|91063.9|91025.3|48
1640178310000|2021-12-22 13:05:10|91077.2|91027.2|91056.5|91031.5|91078.6|91034.3|91055.9|91018.7|39
1640178320000|2021-12-22 13:05:20|91054|91029|91068.7|91018.7|91069.4|91033.3|91053.5|91018.6|34
1640178330000|2021-12-22 13:05:30|91068.2|91018.2|91071.5|91021.5|91072.4|91035.9|91057.1|91018.2|43
1640178340000|2021-12-22 13:05:40|91071.6|91021.6|91070.7|91020.7|91071.6|91032.7|91055.8|91017.5|39
1640178350000|2021-12-22 13:05:50|91071|91021|91068.7|91018.7|91071.8|91021.8|91068.6|91018.6|27
1640178360000|2021-12-22 13:06:00|91068.8|91018.8|91056.4|91031.4|91069.3|91031.4|91055.7|91018|30
1640178370000|2021-12-22 13:06:10|91068.9|91018.9|91065.8|91015.8|91068.9|91018.9|91065.8|91015.8|34
1640178380000|2021-12-22 13:06:20|91065.7|91015.7|91064.9|91014.9|91069|91030.2|91053.7|91014.9|48
1640178390000|2021-12-22 13:06:30|91065.1|91015.1|91065.8|91015.8|91066.3|91016.3|91064.9|91014.9|33
1640178400000|2021-12-22 13:06:40|91066|91016|91062.9|91012.9|91066|91016|91062.9|91012.9|25
1640178410000|2021-12-22 13:06:50|91062.4|91012.4|91062.7|91012.7|91063.2|91013.2|91061.3|91011.3|33
1640178420000|2021-12-22 13:07:00|91063.1|91013.1|91064.7|91014.7|91064.7|91014.7|91061.9|91011.9|34
1640178430000|2021-12-22 13:07:10|91064.1|91014.1|91052.2|91027.2|91065.8|91028.3|91051.5|91013.4|20
1640178440000|2021-12-22 13:07:20|91051.2|91026.2|91050.5|91025.5|91053|91028|91046.3|91021.3|35
1640178450000|2021-12-22 13:07:30|91050.6|91025.6|91051.5|91026.5|91051.6|91026.6|91049.6|91024.6|35
1640178460000|2021-12-22 13:07:40|91051|91026|91063.5|91013.5|91064.3|91026.4|91048.5|91013.3|40
1640178470000|2021-12-22 13:07:50|91063.6|91013.6|91065.8|91015.8|91065.8|91015.8|91062.9|91012.9|25
1640178480000|2021-12-22 13:08:00|91065.7|91015.7|91067.7|91017.7|91068|91018|91065.7|91015.7|20
1640178490000|2021-12-22 13:08:10|91067.9|91017.9|91071.3|91021.3|91071.5|91034.2|91055.8|91017.9|27
1640178500000|2021-12-22 13:08:20|91071|91021|91069.4|91019.4|91071.5|91021.5|91069.4|91019.4|12
1640178510000|2021-12-22 13:08:30|91070|91020|91064|91039|91072.4|91040.2|91061.7|91020|43
1640178520000|2021-12-22 13:08:40|91064.1|91039.1|91061.9|91036.9|91065|91040|91059.2|91034.2|49
1640178530000|2021-12-22 13:08:50|91062|91037|91060.5|91035.5|91077.4|91038.4|91058.2|91023.6|44
1640178540000|2021-12-22 13:09:00|91059.9|91034.9|91059.5|91034.5|91074.2|91039|91054.5|91019.7|51
1640178550000|2021-12-22 13:09:10|91059.7|91034.7|91055.6|91030.6|91060.5|91035.5|91054.7|91029.7|34
1640178560000|2021-12-22 13:09:20|91055.5|91030.5|91054.9|91029.9|91057.5|91032.5|91054.7|91029.7|30
1640178570000|2021-12-22 13:09:30|91055|91030|91056.4|91031.4|91056.9|91031.9|91054.7|91029.7|34
1640178580000|2021-12-22 13:09:40|91056.5|91031.5|91055.8|91030.8|91057|91032|91053.9|91028.9|21
1640178590000|2021-12-22 13:09:50|91055.9|91030.9|91051.8|91026.8|91056.7|91031.7|91051.3|91026.3|35
1640178600000|2021-12-22 13:10:00|91051.6|91026.6|91052.2|91027.2|91052.9|91027.9|91050.2|91025.2|33
1640178610000|2021-12-22 13:10:10|91052.4|91027.4|91051.7|91026.7|91053|91028|91051.3|91026.3|28
1640178620000|2021-12-22 13:10:20|91051.6|91026.6|91050.4|91025.4|91053.2|91028.2|91049.5|91024.5|25
1640178630000|2021-12-22 13:10:30|91050.2|91025.2|91051.1|91026.1|91052.5|91027.5|91047.7|91022.7|33
1640178640000|2021-12-22 13:10:40|91050.6|91025.6|91050.6|91025.6|91051.8|91026.8|91050.1|91025.1|43
1640178650000|2021-12-22 13:10:50|91050.8|91025.8|91050.2|91025.2|91051.8|91026.8|91050.2|91025.2|26
1640178660000|2021-12-22 13:11:00|91050.1|91025.1|91051.9|91026.9|91052.5|91027.5|91050.1|91025.1|22
1640178670000|2021-12-22 13:11:10|91053.4|91028.4|91063.9|91013.9|91064.4|91028.6|91047.9|91013.4|26
1640178680000|2021-12-22 13:11:20|91065.5|91015.5|91050.5|91025.5|91065.5|91026.6|91049.9|91013.2|24
1640178690000|2021-12-22 13:11:30|91050.9|91025.9|91038.9|91013.9|91054.5|91029.5|91037.4|91012.4|29
1640178700000|2021-12-22 13:11:40|91038.8|91013.8|91040.4|91015.4|91049.8|91015.8|91034|90995.6|59
1640178710000|2021-12-22 13:11:50|91040.5|91015.5|91041|91016|91042.1|91017.1|91040.3|91015.3|29
1640178720000|2021-12-22 13:12:00|91040.8|91015.8|91047.2|91022.2|91059.9|91022.7|91040.8|91008.9|52
1640178730000|2021-12-22 13:12:10|91047.1|91022.1|91063.1|91038.1|91071.4|91046.4|91046.7|91021.7|66
1640178740000|2021-12-22 13:12:20|91063.9|91038.9|91062|91037|91074.9|91039.8|91061.4|91024.6|43
1640178750000|2021-12-22 13:12:30|91061.3|91036.3|91064.5|91039.5|91079.5|91042|91061.1|91025.4|55
1640178760000|2021-12-22 13:12:40|91064.2|91039.2|91075.5|91050.5|91076.7|91051.7|91063.8|91038.8|56
1640178770000|2021-12-22 13:12:50|91076|91051|91075.3|91050.3|91077.6|91052.6|91074.9|91049.9|34
1640178780000|2021-12-22 13:13:00|91075.6|91050.6|91072.4|91047.4|91076.1|91051.1|91070.2|91045.2|45
1640178790000|2021-12-22 13:13:10|91072.2|91047.2|91081|91056|91092.5|91056.1|91072.2|91038.3|46
1640178800000|2021-12-22 13:13:20|91080.8|91055.8|91079.8|91054.8|91083|91058|91079.8|91054.8|42
1640178810000|2021-12-22 13:13:30|91079.9|91054.9|91082.2|91057.2|91092.6|91058.5|91079.9|91041.4|40
1640178820000|2021-12-22 13:13:40|91082.3|91057.3|91088.3|91063.3|91089.9|91064.9|91080.3|91055.3|37
1640178830000|2021-12-22 13:13:50|91088.7|91063.7|91085.1|91060.1|91089.8|91064.8|91084.8|91059.8|30
1640178840000|2021-12-22 13:14:00|91084.3|91059.3|91082|91057|91084.3|91059.3|91082|91057|24
1640178850000|2021-12-22 13:14:10|91082.1|91057.1|91071.2|91046.2|91083.8|91058.8|91070.5|91045.5|49
1640178860000|2021-12-22 13:14:20|91072.2|91047.2|91069|91044|91072.2|91047.2|91068.3|91043.3|32
1640178870000|2021-12-22 13:14:30|91067.9|91042.9|91069.9|91044.9|91075|91050|91065.6|91040.6|33
1640178880000|2021-12-22 13:14:40|91069.6|91044.6|91072.1|91047.1|91074.7|91049.7|91069.3|91044.3|45
1640178890000|2021-12-22 13:14:50|91072.3|91047.3|91074.2|91049.2|91085.3|91055.3|91071.2|91035.3|56
1640178900000|2021-12-22 13:15:00|91074.9|91049.9|91077.7|91052.7|91085.8|91052.7|91071.8|91033.2|53
1640178910000|2021-12-22 13:15:10|91077.6|91052.6|91075.7|91050.7|91077.6|91052.6|91073|91048|37
1640178920000|2021-12-22 13:15:20|91075.4|91050.4|91075.9|91050.9|91077.7|91052.7|91073.8|91048.8|38
1640178930000|2021-12-22 13:15:30|91075.8|91050.8|91075.7|91050.7|91079.3|91054.3|91075.4|91050.4|34
1640178940000|2021-12-22 13:15:40|91077.1|91052.1|91075.6|91050.6|91078.1|91053.1|91075.6|91050.6|36
1640178950000|2021-12-22 13:15:50|91075.9|91050.9|91078.4|91053.4|91078.8|91053.8|91075.9|91050.9|39
1640178960000|2021-12-22 13:16:00|91078.5|91053.5|91078.1|91053.1|91078.8|91053.8|91075.9|91050.9|24
1640178970000|2021-12-22 13:16:10|91078.2|91053.2|91078.7|91053.7|91079|91054|91074.7|91049.7|34
1640178980000|2021-12-22 13:16:20|91078.8|91053.8|91089.2|91064.2|91091.1|91066.1|91078.8|91053.8|47
1640178990000|2021-12-22 13:16:30|91089|91064|91100.6|91075.6|91104.9|91079.9|91089|91064|33
1640179000000|2021-12-22 13:16:40|91099.9|91074.9|91106.6|91081.6|91106.7|91081.7|91097.7|91072.7|50
1640179010000|2021-12-22 13:16:50|91100.7|91075.7|91103.2|91078.2|91115.5|91090.5|91096.6|91071.6|66
1640179020000|2021-12-22 13:17:00|91104.5|91079.5|91111.6|91086.6|91118.5|91093.5|91104.5|91079.5|53
1640179030000|2021-12-22 13:17:10|91112.2|91087.2|91111.6|91086.6|91116|91091|91107.1|91082.1|57
1640179040000|2021-12-22 13:17:20|91113.6|91088.6|91111.9|91086.9|91114.6|91089.6|91111.9|91086.9|31
1640179050000|2021-12-22 13:17:30|91112.6|91087.6|91112.8|91087.8|91116.2|91091.2|91104.4|91079.4|45
1640179060000|2021-12-22 13:17:40|91112.4|91087.4|91101.8|91076.8|91112.4|91087.4|91098.1|91073.1|54
1640179070000|2021-12-22 13:17:50|91101.4|91076.4|91103|91078|91103.1|91078.1|91100.5|91075.5|39
1640179080000|2021-12-22 13:18:00|91103.1|91078.1|91103|91078|91103.6|91078.6|91101|91076|27
1640179090000|2021-12-22 13:18:10|91102.7|91077.7|91098|91073|91103.6|91078.6|91095.8|91070.8|51
1640179100000|2021-12-22 13:18:20|91097.7|91072.7|91099.9|91074.9|91101.2|91076.2|91097.5|91072.5|42
1640179110000|2021-12-22 13:18:30|91100.1|91075.1|91101.2|91076.2|91102|91077|91099.1|91074.1|35
1640179120000|2021-12-22 13:18:40|91101|91076|91099.7|91074.7|91101.9|91076.9|91097.5|91072.5|34
1640179130000|2021-12-22 13:18:50|91100.1|91075.1|91100.6|91075.6|91101.8|91076.8|91098.7|91073.7|30
1640179140000|2021-12-22 13:19:00|91100.8|91075.8|91105.8|91080.8|91108|91083|91099.8|91074.8|42
1640179150000|2021-12-22 13:19:10|91105.6|91080.6|91103.1|91078.1|91126.5|91086.4|91100.9|91066.5|50
1640179160000|2021-12-22 13:19:20|91101.9|91076.9|91095.2|91070.2|91102.6|91077.6|91095.2|91070.2|40
1640179170000|2021-12-22 13:19:30|91096.7|91071.7|91090.5|91065.5|91097.5|91072.5|91086.2|91061.2|38
1640179180000|2021-12-22 13:19:40|91090.3|91065.3|91079.9|91054.9|91093.8|91066.6|91074.6|91043.8|60
1640179190000|2021-12-22 13:19:50|91079.6|91054.6|91081.8|91031.8|91092.6|91055.6|91073.6|91031.8|44
1640179200000|2021-12-22 13:20:00|91081.7|91031.7|91080.5|91030.5|91086.6|91052.9|91067.8|91030.5|61
1640179210000|2021-12-22 13:20:10|91081|91031|91059.2|91034.2|91081.6|91039.5|91058.6|91022.2|56
1640179220000|2021-12-22 13:20:20|91058.8|91033.8|91060.2|91035.2|91072.3|91036.6|91056.7|91021.4|47
1640179230000|2021-12-22 13:20:30|91060|91035|91065.4|91040.4|91083.3|91048.8|91059.6|91026.8|52
1640179240000|2021-12-22 13:20:40|91064.8|91039.8|91057|91032|91066.6|91041.6|91056.3|91031.3|35
1640179250000|2021-12-22 13:20:50|91056.1|91031.1|91059.7|91034.7|91063.6|91038.6|91056.1|91031.1|36
1640179260000|2021-12-22 13:21:00|91059.9|91034.9|91058.3|91033.3|91062.7|91037.7|91053.7|91028.7|51
1640179270000|2021-12-22 13:21:10|91070.9|91020.9|91050.9|91025.9|91073.5|91033.1|91049.9|91017.7|40
1640179280000|2021-12-22 13:21:20|91050.1|91025.1|91060.6|91035.6|91073.2|91036.7|91050.1|91012.4|47
1640179290000|2021-12-22 13:21:30|91060.3|91035.3|91072.9|91022.9|91074.8|91035.8|91060.3|91022.6|37
1640179300000|2021-12-22 13:21:40|91073.2|91023.2|91059.7|91034.7|91077.7|91038|91056.9|91022.2|43
1640179310000|2021-12-22 13:21:50|91071.7|91021.7|91055.7|91030.7|91074.2|91037.6|91055.2|91021.7|38
1640179320000|2021-12-22 13:22:00|91057.1|91032.1|91057.5|91032.5|91074.2|91037.1|91055|91017.2|50
1640179330000|2021-12-22 13:22:10|91057.2|91032.2|91060.7|91035.7|91060.7|91035.7|91057|91032|45
1640179340000|2021-12-22 13:22:20|91060.5|91035.5|91063.5|91038.5|91063.7|91038.7|91060.4|91035.4|34
1640179350000|2021-12-22 13:22:30|91063.7|91038.7|91067.1|91042.1|91067.3|91042.3|91062.9|91037.9|39
1640179360000|2021-12-22 13:22:40|91067.4|91042.4|91066.1|91041.1|91068.4|91043.4|91062.8|91037.8|45
1640179370000|2021-12-22 13:22:50|91065.9|91040.9|91062.3|91037.3|91067.5|91042.5|91062.2|91037.2|47
1640179380000|2021-12-22 13:23:00|91062.4|91037.4|91061.6|91036.6|91062.7|91037.7|91060.8|91035.8|36
1640179390000|2021-12-22 13:23:10|91061.7|91036.7|91061.1|91036.1|91063.6|91038.6|91059.4|91034.4|21
1640179400000|2021-12-22 13:23:20|91061.6|91036.6|91054.8|91029.8|91063.9|91038.9|91053.3|91028.3|43
1640179410000|2021-12-22 13:23:30|91055|91030|91055.3|91030.3|91055.7|91030.7|91054.3|91029.3|39
1640179420000|2021-12-22 13:23:40|91055.2|91030.2|91047.7|91022.7|91055.7|91030.7|91045.9|91020.9|30
1640179430000|2021-12-22 13:23:50|91048.6|91023.6|91053|91028|91066.7|91031.9|91048.3|91011.5|57
1640179440000|2021-12-22 13:24:00|91052.4|91027.4|91051.4|91026.4|91054.2|91029.2|91051.4|91026.4|35
1640179450000|2021-12-22 13:24:10|91051.8|91026.8|91045.7|91020.7|91052.5|91027.5|91045.4|91020.4|44
1640179460000|2021-12-22 13:24:20|91045.5|91020.5|91046.5|91021.5|91047.6|91022.6|91045|91020|32
1640179470000|2021-12-22 13:24:30|91046.3|91021.3|91047.2|91022.2|91047.6|91022.6|91045.8|91020.8|35
1640179480000|2021-12-22 13:24:40|91047.9|91022.9|91042.7|91017.7|91047.9|91022.9|91040.8|91015.8|47
1640179490000|2021-12-22 13:24:50|91042.8|91017.8|91043|91018|91043.2|91018.2|91042.3|91017.3|26
1640179500000|2021-12-22 13:25:00|91043.1|91018.1|91043.6|91018.6|91044.8|91019.8|91043.1|91018.1|33
1640179510000|2021-12-22 13:25:10|91043.7|91018.7|91051.3|91026.3|91051.5|91026.5|91043.6|91018.6|46
1640179520000|2021-12-22 13:25:20|91051|91026|91045.8|91020.8|91051.1|91026.1|91045.2|91020.2|30
1640179530000|2021-12-22 13:25:30|91046|91021|91043.2|91018.2|91048.5|91023.5|91042.7|91017.7|36
1640179540000|2021-12-22 13:25:40|91043.1|91018.1|91043.1|91018.1|91044.4|91019.4|91042.1|91017.1|22
1640179550000|2021-12-22 13:25:50|91042.9|91017.9|91043.8|91018.8|91046.4|91021.4|91042.9|91017.9|27
1640179560000|2021-12-22 13:26:00|91044.3|91019.3|91044.7|91019.7|91046.4|91021.4|91044.3|91019.3|15
1640179570000|2021-12-22 13:26:10|91044.9|91019.9|91044.9|91019.9|91046.2|91021.2|91044.4|91019.4|23
1640179580000|2021-12-22 13:26:20|91045|91020|91045.5|91020.5|91045.5|91020.5|91044|91019|17
1640179590000|2021-12-22 13:26:30|91045.6|91020.6|91046.4|91021.4|91047|91022|91045.5|91020.5|22
1640179600000|2021-12-22 13:26:40|91046|91021|91049|91024|91049|91024|91046|91021|20
1640179610000|2021-12-22 13:26:50|91049.2|91024.2|91047.7|91022.7|91049.2|91024.2|91047.7|91022.7|20
1640179620000|2021-12-22 13:27:00|91046.3|91021.3|91035.1|91010.1|91046.3|91021.3|91034.4|91009.4|38
1640179630000|2021-12-22 13:27:10|91035.5|91010.5|91036|91011|91038.1|91013.1|91034|91009|34
1640179640000|2021-12-22 13:27:20|91035.9|91010.9|91038.4|91013.4|91039|91014|91035.8|91010.8|28
1640179650000|2021-12-22 13:27:30|91038.5|91013.5|91049|91024|91049.2|91024.2|91037.8|91012.8|36
1640179660000|2021-12-22 13:27:40|91048.5|91023.5|91053.8|91028.8|91055.9|91030.9|91048.5|91023.5|36
1640179670000|2021-12-22 13:27:50|91053.4|91028.4|91046.7|91021.7|91054.2|91029.2|91044.5|91019.5|45
1640179680000|2021-12-22 13:28:00|91046.6|91021.6|91043.8|91018.8|91059.9|91021.6|91043.4|91006.2|52
1640179690000|2021-12-22 13:28:10|91043.6|91018.6|91045.6|91020.6|91047.3|91022.3|91043.4|91018.4|39
1640179700000|2021-12-22 13:28:20|91045.4|91020.4|91045.8|91020.8|91046.6|91021.6|91044.8|91019.8|36
1640179710000|2021-12-22 13:28:30|91045.4|91020.4|91071.2|91021.2|91071.5|91033.9|91045.1|91005.1|59
1640179720000|2021-12-22 13:28:40|91071.3|91021.3|91074.6|91024.6|91076.4|91038.5|91061.9|91019.3|40
1640179730000|2021-12-22 13:28:50|91074.4|91024.4|91059.8|91034.8|91075.1|91035.6|91059|91020.7|50
1640179740000|2021-12-22 13:29:00|91059.9|91034.9|91069.6|91019.6|91071.2|91035.3|91058.4|91019.6|29
1640179750000|2021-12-22 13:29:10|91069.8|91019.8|91072.3|91022.3|91072.3|91022.3|91068.4|91018.4|45
1640179760000|2021-12-22 13:29:20|91071|91021|91074.7|91024.7|91074.9|91024.9|91071|91021|27
1640179770000|2021-12-22 13:29:30|91074.8|91024.8|91054.2|91004.2|91075.2|91028.2|91052.7|91004.2|51
1640179780000|2021-12-22 13:29:40|91055.7|91005.7|91053.8|91003.8|91064.3|91014.3|91050.3|91000.3|71
1640179790000|2021-12-22 13:29:50|91051.5|91001.5|91060.8|91010.8|91063.7|91013.7|91036.4|90999.3|65
1640179800000|2021-12-22 13:30:00|91059.7|91009.7|91050.5|91000.5|91062.5|91012.5|91050.5|91000.5|64
1640179810000|2021-12-22 13:30:10|91049.7|90999.7|91052.7|91002.7|91053.4|91015.2|91040.2|90991.6|61
1640179820000|2021-12-22 13:30:20|91052.6|91002.6|91063.6|91013.6|91066|91017.5|91042.5|91001.6|49
1640179830000|2021-12-22 13:30:30|91065.4|91015.4|91045.2|91020.2|91066|91027.6|91042.5|91007.6|59
1640179840000|2021-12-22 13:30:40|91044.8|91019.8|91059.2|91009.2|91061.5|91023.3|91044.5|91003.7|68
1640179850000|2021-12-22 13:30:50|91059.4|91009.4|91060.7|91010.7|91060.7|91021.5|91043.8|91006|60
1640179860000|2021-12-22 13:31:00|91060.3|91010.3|91039.5|91014.5|91069.8|91037.2|91039.5|91004.1|64
1640179870000|2021-12-22 13:31:10|91040.3|91015.3|91047|90997|91050.9|91015.3|91033.5|90995.5|56
1640179880000|2021-12-22 13:31:20|91046.8|90996.8|91052|91027|91060.9|91027.2|91038.8|90995.9|57
1640179890000|2021-12-22 13:31:30|91051.2|91026.2|91032.4|91007.4|91063.8|91029.5|91032.4|90995.2|61
1640179900000|2021-12-22 13:31:40|91032|91007|91028.4|91003.4|91044.5|91008.5|91028|90989.6|44
1640179910000|2021-12-22 13:31:50|91028.7|91003.7|91027.5|91002.5|91044.1|91004.8|91025.9|90989.5|53
1640179920000|2021-12-22 13:32:00|91027.3|91002.3|91025.2|91000.2|91036.7|91002.6|91020.9|90983.8|58
1640179930000|2021-12-22 13:32:10|91025|91000|91029.6|91004.6|91042.3|91009|91024.4|90992.3|45
1640179940000|2021-12-22 13:32:20|91029|91004|91026.1|91001.1|91029.4|91004.4|91025.5|91000.5|49
1640179950000|2021-12-22 13:32:30|91026.6|91001.6|91033.3|91008.3|91046.6|91009.5|91026.6|90986.9|58
1640179960000|2021-12-22 13:32:40|91034.1|91009.1|91036|91011|91048|91011|91030.3|90998|52
1640179970000|2021-12-22 13:32:50|91034.9|91009.9|91031.7|91006.7|91044.9|91010.6|91029.6|90991.3|56
1640179980000|2021-12-22 13:33:00|91030.9|91005.9|91025.8|91000.8|91031.1|91006.1|91024.3|90999.3|44
1640179990000|2021-12-22 13:33:10|91024.7|90999.7|91032.3|91007.3|91032.7|91007.7|91024.7|90999.7|49
1640180000000|2021-12-22 13:33:20|91031.6|91006.6|91033.7|91008.7|91035.4|91010.4|91031.6|91006.6|55
1640180010000|2021-12-22 13:33:30|91034.5|91009.5|91046|91021|91049.2|91024.2|91033.8|90998|61
1640180020000|2021-12-22 13:33:40|91045.4|91020.4|91055.4|91005.4|91055.4|91021.4|91040.9|91004.4|40
1640180030000|2021-12-22 13:33:50|91043.4|91018.4|91050.7|91025.7|91051.2|91026.2|91042|91017|47
1640180040000|2021-12-22 13:34:00|91050.6|91025.6|91046|91021|91050.8|91025.8|91043.5|91018.5|54
1640180050000|2021-12-22 13:34:10|91045.3|91020.3|91045.2|91020.2|91047.3|91022.3|91043.5|91018.5|51
1640180060000|2021-12-22 13:34:20|91043.8|91018.8|91051.3|91026.3|91051.7|91026.7|91042.8|91017.8|47
1640180070000|2021-12-22 13:34:30|91051.9|91026.9|91065.2|91040.2|91078.1|91040.2|91051.6|91024.1|63
1640180080000|2021-12-22 13:34:40|91065.4|91040.4|91065.3|91040.3|91069.4|91044.4|91062.9|91037.9|46
1640180090000|2021-12-22 13:34:50|91064.8|91039.8|91073.4|91023.4|91073.8|91039.8|91058.7|91020.6|59
1640180100000|2021-12-22 13:35:00|91072.8|91022.8|91059.2|91034.2|91074.2|91036.8|91059.2|91022|32
1640180110000|2021-12-22 13:35:10|91059|91034|91066.9|91041.9|91079|91042.7|91056.3|91018.5|47
1640180120000|2021-12-22 13:35:20|91067.8|91042.8|91064.9|91039.9|91083.9|91045.6|91062.4|91025.9|60
1640180130000|2021-12-22 13:35:30|91064.2|91039.2|91064.5|91039.5|91065.5|91040.5|91063.2|91038.2|31
1640180140000|2021-12-22 13:35:40|91065.3|91040.3|91064.3|91039.3|91078.6|91042.5|91061.4|91026.7|53
1640180150000|2021-12-22 13:35:50|91064.2|91039.2|91065.1|91040.1|91066|91041|91063.5|91038.5|41
1640180160000|2021-12-22 13:36:00|91065.2|91040.2|91070.2|91045.2|91071.1|91046.1|91064.4|91039.4|43
1640180170000|2021-12-22 13:36:10|91069.4|91044.4|91076.3|91051.3|91092.4|91053.2|91068.7|91039.7|46
1640180180000|2021-12-22 13:36:20|91078.2|91053.2|91089.9|91039.9|91090.1|91054.1|91075.1|91037.2|41
1640180190000|2021-12-22 13:36:30|91090.2|91040.2|91074.9|91049.9|91091|91052.2|91074.8|91038.5|35
1640180200000|2021-12-22 13:36:40|91075.1|91050.1|91070.6|91045.6|91076.6|91051.6|91069.1|91044.1|49
1640180210000|2021-12-22 13:36:50|91070.3|91045.3|91072.7|91047.7|91073|91048|91066.9|91041.9|60
1640180220000|2021-12-22 13:37:00|91072.4|91047.4|91075|91050|91083|91058|91070.5|91045.5|47
1640180230000|2021-12-22 13:37:10|91076.2|91051.2|91066.8|91041.8|91088.2|91055.6|91066.7|91030.2|53
1640180240000|2021-12-22 13:37:20|91067.1|91042.1|91061|91036|91079|91042.1|91060.9|91028.5|40
1640180250000|2021-12-22 13:37:30|91061.7|91036.7|91062.5|91037.5|91064.3|91039.3|91061.7|91036.7|29
1640180260000|2021-12-22 13:37:40|91062.4|91037.4|91061|91036|91062.9|91037.9|91048.2|91023.2|66
1640180270000|2021-12-22 13:37:50|91061.7|91036.7|91063.2|91038.2|91064.2|91039.2|91058.8|91033.8|45
1640180280000|2021-12-22 13:38:00|91062.9|91037.9|91059.6|91034.6|91062.9|91037.9|91056.7|91031.7|40
1640180290000|2021-12-22 13:38:10|91059.4|91034.4|91067.9|91042.9|91068.6|91043.6|91051.2|91026.2|56
1640180300000|2021-12-22 13:38:20|91068.5|91043.5|91064.6|91039.6|91070.1|91045.1|91064.5|91039.5|49
1640180310000|2021-12-22 13:38:30|91063.7|91038.7|91064.4|91039.4|91075.5|91039.5|91061.7|91024.4|42
1640180320000|2021-12-22 13:38:40|91064.5|91039.5|91060.1|91035.1|91066.5|91041.5|91059.1|91034.1|54
1640180330000|2021-12-22 13:38:50|91059.9|91034.9|91077.5|91027.5|91078|91041.5|91059.7|91026|46
1640180340000|2021-12-22 13:39:00|91077.7|91027.7|91072.6|91047.6|91077.7|91048.4|91064.6|91026.2|40
1640180350000|2021-12-22 13:39:10|91073.5|91048.5|91069.9|91044.9|91085.3|91060.3|91069.6|91044.6|66
1640180360000|2021-12-22 13:39:20|91069.5|91044.5|91063.7|91038.7|91069.5|91044.5|91062|91037|60
1640180370000|2021-12-22 13:39:30|91063.9|91038.9|91077.6|91052.6|91078.2|91053.2|91063.3|91038.3|56
1640180380000|2021-12-22 13:39:40|91078.1|91053.1|91086.9|91061.9|91099.8|91063.1|91077.7|91047.4|51
1640180390000|2021-12-22 13:39:50|91087|91062|91089.6|91064.6|91098.7|91064.6|91080.8|91042.1|58
1640180400000|2021-12-22 13:40:00|91089.1|91064.1|91102.2|91052.2|91106.7|91071.4|91080|91043.1|61
1640180410000|2021-12-22 13:40:10|91102.3|91052.3|91106.5|91056.5|91108.9|91071.8|91089.8|91051.6|64
1640180420000|2021-12-22 13:40:20|91106.2|91056.2|91107.5|91057.5|91108|91058|91106.1|91056.1|35
1640180430000|2021-12-22 13:40:30|91107|91057|91106.4|91056.4|91108.3|91071.9|91087.3|91047.7|63
1640180440000|2021-12-22 13:40:40|91106.9|91056.9|91080.7|91055.7|91106.9|91064.2|91080.6|91046.4|53
1640180450000|2021-12-22 13:40:50|91080.9|91055.9|91095.7|91045.7|91095.8|91055.9|91080.9|91041.6|53
1640180460000|2021-12-22 13:41:00|91095.8|91045.8|91089.4|91064.4|91106.5|91069.7|91085.8|91044.6|61
1640180470000|2021-12-22 13:41:10|91089.3|91064.3|91094.8|91069.8|91108|91070.2|91088.7|91056.3|36
1640180480000|2021-12-22 13:41:20|91094.1|91069.1|91105.3|91055.3|91105.6|91072.1|91092.3|91054.9|36
1640180490000|2021-12-22 13:41:30|91105.2|91055.2|91092.9|91067.9|91106.9|91068.7|91092|91054.8|37
1640180500000|2021-12-22 13:41:40|91092.8|91067.8|91096.4|91071.4|91098.1|91073.1|91092.1|91067.1|38
1640180510000|2021-12-22 13:41:50|91097.3|91072.3|91084.6|91059.6|91097.5|91072.5|91084.6|91059.6|48
1640180520000|2021-12-22 13:42:00|91085.4|91060.4|91084.4|91059.4|91100.1|91062.1|91084|91047.5|49
1640180530000|2021-12-22 13:42:10|91084.3|91059.3|91093.4|91043.4|91095.7|91059.3|91078.5|91041.6|50
1640180540000|2021-12-22 13:42:20|91093.1|91043.1|91075.2|91050.2|91093.1|91054.4|91072.6|91042.6|56
1640180550000|2021-12-22 13:42:30|91074.9|91049.9|91076.2|91051.2|91078.8|91053.8|91074.9|91049.9|62
1640180560000|2021-12-22 13:42:40|91076.1|91051.1|91073|91048|91080.4|91055.4|91071.2|91046.2|63
1640180570000|2021-12-22 13:42:50|91072.8|91047.8|91072.8|91047.8|91077.8|91052.8|91064.3|91039.3|58
1640180580000|2021-12-22 13:43:00|91072.1|91047.1|91080.7|91055.7|91089.2|91058.5|91072.1|91036.9|43
1640180590000|2021-12-22 13:43:10|91080.6|91055.6|91085.5|91035.5|91086.3|91057.2|91072.1|91034.5|53
1640180600000|2021-12-22 13:43:20|91086.1|91036.1|91072.1|91047.1|91086.7|91049.2|91071.9|91035.9|47
1640180610000|2021-12-22 13:43:30|91071.4|91046.4|91089.5|91039.5|91093.3|91055|91065|91039.5|59
1640180620000|2021-12-22 13:43:40|91089.7|91039.7|91070.5|91045.5|91092.3|91056|91070.3|91039.6|61
1640180630000|2021-12-22 13:43:50|91071.5|91046.5|91071.8|91046.8|91074|91049|91069.5|91044.5|51
1640180640000|2021-12-22 13:44:00|91071.7|91046.7|91073.7|91048.7|91076.9|91051.9|91065.4|91040.4|62
1640180650000|2021-12-22 13:44:10|91074.7|91049.7|91071.2|91046.2|91076.5|91051.5|91070.5|91045.5|59
1640180660000|2021-12-22 13:44:20|91071|91046|91067.8|91042.8|91071.3|91046.3|91064.7|91039.7|57
1640180670000|2021-12-22 13:44:30|91067.7|91042.7|91069.2|91044.2|91069.2|91044.2|91064.2|91039.2|57
1640180680000|2021-12-22 13:44:40|91069.1|91044.1|91062.2|91037.2|91070.9|91045.9|91059.9|91034.9|70
1640180690000|2021-12-22 13:44:50|91062.7|91037.7|91061.6|91036.6|91064.7|91039.7|91060.7|91035.7|55
1640180700000|2021-12-22 13:45:00|91061.3|91036.3|91062.3|91037.3|91063.6|91038.6|91057.8|91032.8|59
1640180710000|2021-12-22 13:45:10|91062.1|91037.1|91067.3|91042.3|91068.1|91043.1|91060.1|91035.1|54
1640180720000|2021-12-22 13:45:20|91067.4|91042.4|91056.5|91031.5|91068.6|91043.6|91056.1|91031.1|58
1640180730000|2021-12-22 13:45:30|91056.7|91031.7|91048.8|91023.8|91064.4|91039.4|91046.4|91021.4|60
1640180740000|2021-12-22 13:45:40|91048.5|91023.5|91045.6|91020.6|91060.5|91023.5|91045.6|91007.4|42
1640180750000|2021-12-22 13:45:50|91045.3|91020.3|91041|91016|91047.6|91022.6|91040.9|91015.9|37
1640180760000|2021-12-22 13:46:00|91041.4|91016.4|91028.4|91003.4|91041.8|91016.8|91028.4|91003.4|42
1640180770000|2021-12-22 13:46:10|91024.1|90999.1|91018.5|90993.5|91031.7|91006.7|91018.5|90993.5|54
1640180780000|2021-12-22 13:46:20|91019.6|90994.6|91017.3|90992.3|91020.8|90995.8|91017|90992|47
1640180790000|2021-12-22 13:46:30|91017.6|90992.6|91012|90987|91017.6|90992.6|91012|90987|49
1640180800000|2021-12-22 13:46:40|91013|90988|91012.6|90987.6|91014.3|90989.3|91012.4|90987.4|24
1640180810000|2021-12-22 13:46:50|91012.7|90987.7|91013.4|90988.4|91015.7|90990.7|91012.6|90987.6|28
1640180820000|2021-12-22 13:47:00|91023.5|90973.5|91013.3|90988.3|91028.3|90989.9|91010.1|90973.1|35
1640180830000|2021-12-22 13:47:10|91012.4|90987.4|91010.7|90985.7|91014.5|90989.5|91008.2|90983.2|35
1640180840000|2021-12-22 13:47:20|91007.5|90982.5|91002.3|90977.3|91007.5|90982.5|90999.8|90974.8|47
1640180850000|2021-12-22 13:47:30|91001.9|90976.9|90999.1|90974.1|91002.8|90977.8|90998.2|90973.2|35
1640180860000|2021-12-22 13:47:40|90999|90974|91002.5|90977.5|91015.3|90977.9|90998.9|90965.2|25
1640180870000|2021-12-22 13:47:50|91002.8|90977.8|91008.6|90983.6|91010.1|90985.1|91002.8|90977.8|26
1640180880000|2021-12-22 13:48:00|91008.5|90983.5|91015.5|90990.5|91016.5|90991.5|91008.1|90983.1|54
1640180890000|2021-12-22 13:48:10|91027.6|90977.6|91017.2|90992.2|91031.4|90992.9|91011.9|90977.6|45
1640180900000|2021-12-22 13:48:20|91017|90992|91021.5|90996.5|91036.2|91002|91015.6|90984.2|47
1640180910000|2021-12-22 13:48:30|91022.6|90997.6|91020.8|90995.8|91024.7|90999.7|91020|90995|40
1640180920000|2021-12-22 13:48:40|91021.5|90996.5|91024.9|90999.9|91025.4|91000.4|91021.4|90996.4|40
1640180930000|2021-12-22 13:48:50|91025|91000|91021.3|90996.3|91025.2|91000.2|91021.2|90996.2|29
1640180940000|2021-12-22 13:49:00|91021.5|90996.5|91013.6|90988.6|91029.8|90997.1|91013.6|90979.8|31
1640180950000|2021-12-22 13:49:10|91014.2|90989.2|91025.2|90975.2|91026.2|90990.3|91012.9|90974|43
1640180960000|2021-12-22 13:49:20|91025.9|90975.9|91026.8|90976.8|91027.1|90990.1|91013|90975.7|44
1640180970000|2021-12-22 13:49:30|91027.6|90977.6|91014.7|90989.7|91028.1|90990.9|91014.5|90977|35
1640180980000|2021-12-22 13:49:40|91014.3|90989.3|91022.2|90972.2|91023.5|90989.3|91010|90971.9|43
1640180990000|2021-12-22 13:49:50|91022.1|90972.1|91022|90972|91022.5|90972.5|91021.8|90971.8|20
1640181000000|2021-12-22 13:50:00|91022.1|90972.1|91011.7|90986.7|91022.8|90988.7|91010|90971.3|35
1640181010000|2021-12-22 13:50:10|91012|90987|91016|90991|91027.2|90992.1|91012|90974.7|48
1640181020000|2021-12-22 13:50:20|91016.2|90991.2|91014|90989|91025|90991.2|91010.2|90972|47
1640181030000|2021-12-22 13:50:30|91014.3|90989.3|91019|90994|91019.4|90994.4|91014.3|90989.3|50
1640181040000|2021-12-22 13:50:40|91020.6|90995.6|91037.2|91012.2|91041.2|91016.2|91019.2|90994.2|54
1640181050000|2021-12-22 13:50:50|91037|91012|91033.8|91008.8|91038.1|91013.1|91033.8|91008.8|39
1640181060000|2021-12-22 13:51:00|91033.7|91008.7|91024.5|90999.5|91034.9|91009.9|91022.4|90997.4|46
1640181070000|2021-12-22 13:51:10|91025.4|91000.4|91028|91003|91029.2|91004.2|91023.7|90998.7|39
1640181080000|2021-12-22 13:51:20|91027.9|91002.9|91029|91004|91032.5|91007.5|91025.4|91000.4|39
1640181090000|2021-12-22 13:51:30|91028.8|91003.8|91030.9|91005.9|91032.5|91007.5|91023.1|90998.1|50
1640181100000|2021-12-22 13:51:40|91031.9|91006.9|91033.3|91008.3|91035.9|91010.9|91028.2|91003.2|51
1640181110000|2021-12-22 13:51:50|91033.2|91008.2|91035.9|91010.9|91036.1|91011.1|91032.8|91007.8|58
1640181120000|2021-12-22 13:52:00|91035.5|91010.5|91033.4|91008.4|91036|91011|91032.8|91007.8|38
1640181130000|2021-12-22 13:52:10|91033.9|91008.9|91035.2|91010.2|91035.2|91010.2|91031.9|91006.9|33
1640181140000|2021-12-22 13:52:20|91035.1|91010.1|91032.6|91007.6|91036.2|91011.2|91030.1|91005.1|41
1640181150000|2021-12-22 13:52:30|91032.5|91007.5|91030.8|91005.8|91032.5|91007.5|91030.1|91005.1|38
1640181160000|2021-12-22 13:52:40|91031|91006|91036.8|91011.8|91037.3|91012.3|91030.4|91005.4|41
1640181170000|2021-12-22 13:52:50|91037.2|91012.2|91043.7|91018.7|91048.9|91023.9|91037.2|91012.2|56
1640181180000|2021-12-22 13:53:00|91043.6|91018.6|91042.6|91017.6|91044.1|91019.1|91041.2|91016.2|43
1640181190000|2021-12-22 13:53:10|91042.3|91017.3|91040.7|91015.7|91043.5|91018.5|91040.6|91015.6|44
1640181200000|2021-12-22 13:53:20|91040.4|91015.4|91046.3|91021.3|91046.6|91021.6|91039.7|91014.7|52
1640181210000|2021-12-22 13:53:30|91045.9|91020.9|91043.9|91018.9|91047.4|91022.4|91043.4|91018.4|40
1640181220000|2021-12-22 13:53:40|91043|91018|91044.1|91019.1|91044.5|91019.5|91041.4|91016.4|47
1640181230000|2021-12-22 13:53:50|91044.3|91019.3|91044.3|91019.3|91045|91020|91043.1|91018.1|30
1640181240000|2021-12-22 13:54:00|91044.1|91019.1|91042.8|91017.8|91044.7|91019.7|91042.6|91017.6|31
1640181250000|2021-12-22 13:54:10|91043|91018|91044|91019|91045.2|91020.2|91041.3|91016.3|38
1640181260000|2021-12-22 13:54:20|91043.5|91018.5|91043.8|91018.8|91055.1|91018.9|91039.5|91000.9|37
1640181270000|2021-12-22 13:54:30|91043.1|91018.1|91045.4|91020.4|91051.1|91026.1|91041.4|91016.4|52
1640181280000|2021-12-22 13:54:40|91045.2|91020.2|91042|91017|91052.5|91022.1|91040.2|91002.5|34
1640181290000|2021-12-22 13:54:50|91041.8|91016.8|91050.5|91025.5|91050.5|91025.5|91041.7|91016.7|39
1640181300000|2021-12-22 13:55:00|91050.7|91025.7|91043.7|91018.7|91051.2|91026.2|91041.7|91016.7|43
1640181310000|2021-12-22 13:55:10|91043.8|91018.8|91036.9|91011.9|91044.2|91019.2|91034.5|91009.5|59
1640181320000|2021-12-22 13:55:20|91037.2|91012.2|91043.4|91018.4|91044|91019|91037|91012|45
1640181330000|2021-12-22 13:55:30|91043.2|91018.2|91040.3|91015.3|91044.3|91019.3|91040.1|91015.1|26
1640181340000|2021-12-22 13:55:40|91040.2|91015.2|91044.8|91019.8|91046|91021|91040.2|91015.2|45
1640181350000|2021-12-22 13:55:50|91044.7|91019.7|91040.9|91015.9|91045.6|91020.6|91040.8|91015.8|39
1640181360000|2021-12-22 13:56:00|91040.8|91015.8|91010.2|90985.2|91042|91017|91010.2|90973.1|66
1640181370000|2021-12-22 13:56:10|91010.7|90985.7|91012.9|90987.9|91034.6|90999|91010.7|90976|72
1640181380000|2021-12-22 13:56:20|91011.8|90986.8|91021.1|90971.1|91026.1|90995|91005.1|90969.2|67
1640181390000|2021-12-22 13:56:30|91020.5|90970.5|91010.5|90985.5|91025.5|90990.7|91007.7|90970.5|60
1640181400000|2021-12-22 13:56:40|91010.4|90985.4|91000.2|90975.2|91019.8|90986.1|91000|90962.1|48
1640181410000|2021-12-22 13:56:50|91000.1|90975.1|91001.5|90976.5|91018|90981.6|90999.3|90965.9|51
1640181420000|2021-12-22 13:57:00|91002.1|90977.1|91010.9|90985.9|91023.2|90986.7|91001.8|90964.1|54
1640181430000|2021-12-22 13:57:10|91011.3|90986.3|91008.7|90983.7|91012.1|90987.1|91006.3|90981.3|46
1640181440000|2021-12-22 13:57:20|91008.2|90983.2|91036.4|91011.4|91045.2|91011.4|91007.5|90978.8|53
1640181450000|2021-12-22 13:57:30|91035.2|91010.2|91024.6|90999.6|91049.4|91010.2|91018.9|90983.7|65
1640181460000|2021-12-22 13:57:40|91024.8|90999.8|91025.9|91000.9|91027.5|91002.5|91023.6|90998.6|30
1640181470000|2021-12-22 13:57:50|91026|91001|91026.8|91001.8|91039.2|91003|91021.7|90988.2|50
1640181480000|2021-12-22 13:58:00|91027.2|91002.2|91019.3|90994.3|91029.6|91004.6|91019.3|90994.3|45
1640181490000|2021-12-22 13:58:10|91019.4|90994.4|91019.8|90994.8|91021.3|90996.3|91018.9|90993.9|35
1640181500000|2021-12-22 13:58:20|91019.7|90994.7|91039.4|90989.4|91039.4|90998.3|91019.7|90989.4|34
1640181510000|2021-12-22 13:58:30|91037.6|90987.6|91023.8|90998.8|91037.6|91001|91020.1|90984.3|51
1640181520000|2021-12-22 13:58:40|91022.8|90997.8|91027.9|91002.9|91040.4|91003.4|91011.8|90977.5|64
1640181530000|2021-12-22 13:58:50|91027.6|91002.6|91022.1|90997.1|91028.5|91003.5|91021.7|90996.7|50
1640181540000|2021-12-22 13:59:00|91020.9|90995.9|91021.2|90996.2|91024.5|90999.5|91020.3|90995.3|49
1640181550000|2021-12-22 13:59:10|91021.7|90996.7|91012.9|90987.9|91042.2|91006.2|91007.9|90972.7|55
1640181560000|2021-12-22 13:59:20|91012.3|90987.3|91011.7|90986.7|91015.3|90990.3|91010.5|90985.5|43
1640181570000|2021-12-22 13:59:30|91011.6|90986.6|91003.7|90978.7|91013.3|90988.3|91001.3|90976.3|45
1640181580000|2021-12-22 13:59:40|91007.4|90982.4|91024.6|90999.6|91025|91000|91007.4|90982.4|51
1640181590000|2021-12-22 13:59:50|91024.8|90999.8|91025.6|91000.6|91025.6|91000.6|91019.4|90994.4|47
1640181600000|2021-12-22 14:00:00|91024.4|90999.4|91021.3|90996.3|91028|91003|91020.5|90995.5|53
1640181610000|2021-12-22 14:00:10|91021.5|90996.5|91030.6|91005.6|91030.7|91005.7|91021|90996|40
1640181620000|2021-12-22 14:00:20|91032.9|91007.9|91023.4|90998.4|91032.9|91007.9|91023.3|90998.3|29
1640181630000|2021-12-22 14:00:30|91023.3|90998.3|91026.2|91001.2|91026.7|91001.7|91023.3|90998.3|41
1640181640000|2021-12-22 14:00:40|91025.7|91000.7|91024.4|90999.4|91026.4|91001.4|91023.8|90998.8|28
1640181650000|2021-12-22 14:00:50|91024.7|90999.7|91009.4|90984.4|91025.5|91000.5|91009|90984|26
1640181660000|2021-12-22 14:01:00|91010.2|90985.2|91023.6|90998.6|91030|91005|91010.2|90985.2|68
1640181670000|2021-12-22 14:01:10|91022.5|90997.5|91021.2|90996.2|91024.3|90999.3|91021.2|90996.2|28
1640181680000|2021-12-22 14:01:20|91021.1|90996.1|91021.9|90996.9|91023.5|90998.5|91017.9|90992.9|42
1640181690000|2021-12-22 14:01:30|91021.5|90996.5|91013.3|90988.3|91028.7|91003.7|91011.9|90986.9|61
1640181700000|2021-12-22 14:01:40|91013.1|90988.1|91012.4|90987.4|91015.6|90990.6|91009.8|90984.8|42
1640181710000|2021-12-22 14:01:50|91013.4|90988.4|91012.3|90987.3|91013.4|90988.4|91010.6|90985.6|36
1640181720000|2021-12-22 14:02:00|91012.4|90987.4|91011.9|90986.9|91015.7|90990.7|91007|90982|49
1640181730000|2021-12-22 14:02:10|91011.6|90986.6|91013.1|90988.1|91016.9|90991.9|91009.9|90984.9|47
1640181740000|2021-12-22 14:02:20|91013.3|90988.3|91006.1|90981.1|91018|90993|91006.1|90981.1|45
1640181750000|2021-12-22 14:02:30|91003.9|90978.9|90991.1|90966.1|91003.9|90978.9|90986.4|90961.4|59
1640181760000|2021-12-22 14:02:40|90990.4|90965.4|90992.9|90967.9|90995.5|90970.5|90990.4|90965.4|45
1640181770000|2021-12-22 14:02:50|90993|90968|91004.4|90979.4|91009.3|90984.3|90992.9|90967.9|62
1640181780000|2021-12-22 14:03:00|91004.1|90979.1|91002.6|90977.6|91007|90982|91001.1|90976.1|41
1640181790000|2021-12-22 14:03:10|91002.3|90977.3|91000.4|90975.4|91004.3|90977.3|90985.2|90948.9|48
1640181800000|2021-12-22 14:03:20|91000.3|90975.3|91003.6|90978.6|91006.7|90981.7|90996.3|90971.3|36
1640181810000|2021-12-22 14:03:30|91004|90979|90993.7|90968.7|91005|90980|90993.7|90968.7|31
1640181820000|2021-12-22 14:03:40|90993.9|90968.9|91011|90986|91013.4|90988.4|90988.4|90963.4|51
1640181830000|2021-12-22 14:03:50|91010.6|90985.6|91012.4|90987.4|91027.7|90990.2|91010.3|90975.5|47
1640181840000|2021-12-22 14:04:00|91012.9|90987.9|91007.2|90982.2|91019.1|90994.1|91006.2|90981.2|48
1640181850000|2021-12-22 14:04:10|91007.4|90982.4|91007|90982|91008.2|90983.2|91006.6|90981.6|38
1640181860000|2021-12-22 14:04:20|91007.1|90982.1|91006.6|90981.6|91008.6|90983.6|91004.9|90979.9|29
1640181870000|2021-12-22 14:04:30|91007.6|90982.6|91007.8|90982.8|91009.7|90984.7|91004.7|90979.7|34
1640181880000|2021-12-22 14:04:40|91007.7|90982.7|91008.9|90983.9|91009.5|90984.5|91007.3|90982.3|21
1640181890000|2021-12-22 14:04:50|91009.2|90984.2|91000.8|90975.8|91010.6|90985.6|91000.8|90975.8|44
1640181900000|2021-12-22 14:05:00|91001.8|90976.8|90999.2|90974.2|91001.8|90976.8|90997.4|90972.4|33
1640181910000|2021-12-22 14:05:10|90999.5|90974.5|90989.4|90964.4|91009.6|90974.5|90987|90958.9|47
1640181920000|2021-12-22 14:05:20|90989.3|90964.3|90994.9|90969.9|90998.3|90973.3|90989.3|90964.3|49
1640181930000|2021-12-22 14:05:30|90995.7|90970.7|90995.2|90970.2|90996.6|90971.6|90990|90965|39
1640181940000|2021-12-22 14:05:40|90994.5|90969.5|90998|90973|90998.7|90973.7|90994.2|90969.2|46
1640181950000|2021-12-22 14:05:50|90997.7|90972.7|91024.2|90999.2|91025.7|91000.7|90997.7|90972.7|60
1640181960000|2021-12-22 14:06:00|91023.3|90998.3|91033.1|91008.1|91033.1|91008.1|91014.2|90989.2|61
1640181970000|2021-12-22 14:06:10|91036.8|91011.8|91043.7|91018.7|91044.7|91019.7|91035.6|91010.6|57
1640181980000|2021-12-22 14:06:20|91044.2|91019.2|91048.9|91023.9|91048.9|91023.9|91040.1|91015.1|57
1640181990000|2021-12-22 14:06:30|91050.3|91025.3|91055.1|91030.1|91059|91034|91050.3|91025.3|50
1640182000000|2021-12-22 14:06:40|91056.1|91031.1|91052.9|91027.9|91058.5|91033.5|91052.9|91027.9|49
1640182010000|2021-12-22 14:06:50|91054.2|91029.2|91047.3|91022.3|91054.6|91029.6|91046.7|91021.7|50
1640182020000|2021-12-22 14:07:00|91046.7|91021.7|91032.8|91007.8|91051.5|91026.5|91031.8|91006.8|72
1640182030000|2021-12-22 14:07:10|91032.6|91007.6|91047.7|91022.7|91047.7|91022.7|91032.6|91007.6|60
1640182040000|2021-12-22 14:07:20|91046.9|91021.9|91045.3|91020.3|91048|91023|91040.8|91015.8|56
1640182050000|2021-12-22 14:07:30|91049.2|91024.2|91063.6|91038.6|91068.7|91043.7|91049.2|91024.2|60
1640182060000|2021-12-22 14:07:40|91063.3|91038.3|91061.5|91036.5|91073.8|91040.1|91059|91021.2|42
1640182070000|2021-12-22 14:07:50|91065.9|91040.9|91047.7|91022.7|91066.3|91041.3|91047.5|91022.5|55
1640182080000|2021-12-22 14:08:00|91047.6|91022.6|91057.2|91032.2|91059.3|91034.3|91047.6|91022.6|50
1640182090000|2021-12-22 14:08:10|91056.6|91031.6|91059.4|91034.4|91061.4|91036.4|91055.8|91030.8|40
1640182100000|2021-12-22 14:08:20|91061.1|91036.1|91059.7|91034.7|91061.4|91036.4|91059.4|91034.4|33
1640182110000|2021-12-22 14:08:30|91058.2|91033.2|91061.4|91036.4|91075.8|91040.9|91058.2|91025.1|50
1640182120000|2021-12-22 14:08:40|91060.9|91035.9|91056.3|91031.3|91064.6|91039.6|91056.3|91031.3|48
1640182130000|2021-12-22 14:08:50|91054|91029|91042.8|91017.8|91054|91029|91042.3|91017.3|61
1640182140000|2021-12-22 14:09:00|91043.2|91018.2|91047.3|91022.3|91059.1|91024.1|91042.3|91007.3|53
1640182150000|2021-12-22 14:09:10|91047.1|91022.1|91054.1|91029.1|91064|91029.5|91043|91007.5|59
1640182160000|2021-12-22 14:09:20|91052.1|91027.1|91049.6|91024.6|91065.1|91029.5|91047.7|91014.8|47
1640182170000|2021-12-22 14:09:30|91049.9|91024.9|91053.4|91028.4|91057.9|91032.9|91049.4|91024.4|53
1640182180000|2021-12-22 14:09:40|91053.3|91028.3|91050.2|91025.2|91057.2|91032.2|91050.2|91025.2|52
1640182190000|2021-12-22 14:09:50|91050.5|91025.5|91041.8|91016.8|91051.9|91026.9|91037.3|91012.3|63
1640182200000|2021-12-22 14:10:00|91040.7|91015.7|91040.2|91015.2|91041.6|91016.6|91039.9|91014.9|35
1640182210000|2021-12-22 14:10:10|91042.1|91017.1|91043.2|91018.2|91043.9|91018.9|91039.7|91014.7|48
1640182220000|2021-12-22 14:10:20|91043.1|91018.1|91039.8|91014.8|91045.7|91020.7|91039.3|91014.3|52
1640182230000|2021-12-22 14:10:30|91039.4|91014.4|91031.9|91006.9|91040|91015|91031.9|91006.9|54
1640182240000|2021-12-22 14:10:40|91032.5|91007.5|91039.5|91014.5|91049.9|91015.6|91031|90999.9|37
1640182250000|2021-12-22 14:10:50|91039.8|91014.8|91044|91019|91044.2|91019.2|91039.3|91014.3|38
1640182260000|2021-12-22 14:11:00|91044.1|91019.1|91034.9|91009.9|91044.4|91019.4|91034.8|91009.8|59
1640182270000|2021-12-22 14:11:10|91035.1|91010.1|91042.5|90992.5|91042.6|91010.6|91029.4|90991.7|45
1640182280000|2021-12-22 14:11:20|91042.9|90992.9|91041.1|91016.1|91043.2|91017.3|91029.1|90992.4|57
1640182290000|2021-12-22 14:11:30|91042.3|91017.3|91045.9|91020.9|91050|91025|91041.1|91016.1|48
1640182300000|2021-12-22 14:11:40|91046.7|91021.7|91047.5|91022.5|91049|91024|91046|91021|44
1640182310000|2021-12-22 14:11:50|91047.9|91022.9|91044.6|91019.6|91049.2|91024.2|91044.5|91019.5|37
1640182320000|2021-12-22 14:12:00|91042.2|91017.2|91039.3|91014.3|91053.8|91017.2|91033.4|90996.3|58
1640182330000|2021-12-22 14:12:10|91040.1|91015.1|91048|91023|91058.6|91024.6|91039.3|91002.4|44
1640182340000|2021-12-22 14:12:20|91048.5|91023.5|91052.4|91027.4|91064.9|91029.1|91048.5|91010.8|45
1640182350000|2021-12-22 14:12:30|91052|91027|91059|91009|91060.4|91027.5|91043.6|91005.8|54
1640182360000|2021-12-22 14:12:40|91058.7|91008.7|91046.5|91021.5|91060.1|91021.8|91044.9|91007.8|33
1640182370000|2021-12-22 14:12:50|91044.8|91019.8|91043.3|91018.3|91056.3|91019.8|91038.4|91003.2|52
1640182380000|2021-12-22 14:13:00|91055.4|91005.4|91039.3|91014.3|91055.9|91016.9|91035.2|90999.3|53
1640182390000|2021-12-22 14:13:10|91051.8|91001.8|91050.7|91025.7|91062.3|91025.7|91040.2|91001.1|52
1640182400000|2021-12-22 14:13:20|91051.9|91026.9|91049.3|91024.3|91052.1|91027.1|91045.4|91020.4|52
1640182410000|2021-12-22 14:13:30|91049.5|91024.5|91064.5|91014.5|91064.5|91025.4|91048.6|91010.9|32
1640182420000|2021-12-22 14:13:40|91064.4|91014.4|91059.2|91034.2|91068.1|91035.2|91054.9|91013.5|44
1640182430000|2021-12-22 14:13:50|91059|91034|91045.9|91020.9|91059|91034|91045.9|91020.9|55
1640182440000|2021-12-22 14:14:00|91045.6|91020.6|91043.7|91018.7|91046.9|91021.9|91043.6|91018.6|52
1640182450000|2021-12-22 14:14:10|91043.6|91018.6|91050.9|91025.9|91051.4|91026.4|91043.5|91018.5|49
1640182460000|2021-12-22 14:14:20|91050.7|91025.7|91075.7|91025.7|91076.6|91034.6|91049.1|91014.4|48
1640182470000|2021-12-22 14:14:30|91075.1|91025.1|91075.8|91050.8|91090.7|91052|91062.2|91025|58
1640182480000|2021-12-22 14:14:40|91077.5|91052.5|91087.2|91037.2|91088.7|91052.6|91072.7|91034.4|50
1640182490000|2021-12-22 14:14:50|91087.6|91037.6|91085.3|91035.3|91087.8|91048.6|91072.6|91034.9|34
1640182500000|2021-12-22 14:15:00|91084.9|91034.9|91073.5|91023.5|91084.9|91048.2|91059.8|91023.5|55
1640182510000|2021-12-22 14:15:10|91072.7|91022.7|91047.2|91022.2|91072.7|91038.5|91046.5|91021.5|55
1640182520000|2021-12-22 14:15:20|91047.7|91022.7|91031|91006|91061.3|91024.3|91020.3|90983.5|68
1640182530000|2021-12-22 14:15:30|91029.7|91004.7|91028.7|91003.7|91030.7|91005.7|91026.4|91001.4|35
1640182540000|2021-12-22 14:15:40|91029.6|91004.6|91037.2|91012.2|91038.5|91013.5|91027.8|91002.8|41
1640182550000|2021-12-22 14:15:50|91037|91012|91039.4|91014.4|91039.4|91014.4|91036.5|91011.5|40
1640182560000|2021-12-22 14:16:00|91039|91014|91031.1|91006.1|91050.7|91014.9|91029.8|90993.1|49
1640182570000|2021-12-22 14:16:10|91031.5|91006.5|91025.3|91000.3|91032.4|91007.4|91025.1|91000.1|39
1640182580000|2021-12-22 14:16:20|91025.1|91000.1|91013.8|90988.8|91032.3|91000.9|91011.1|90979.8|56
1640182590000|2021-12-22 14:16:30|91013.7|90988.7|91020.8|90970.8|91021.5|90990.4|91004.7|90970.8|34
1640182600000|2021-12-22 14:16:40|91020.5|90970.5|91013.8|90988.8|91025.6|90989.7|91005.8|90970.5|48
1640182610000|2021-12-22 14:16:50|91014.4|90989.4|91017.2|90992.2|91017.7|90992.7|91014|90989|46
1640182620000|2021-12-22 14:17:00|91017.1|90992.1|91010.6|90985.6|91018.6|90993.6|91009.4|90984.4|43
1640182630000|2021-12-22 14:17:10|91010.4|90985.4|90987.6|90962.6|91024.1|90985.5|90985.9|90951|58
1640182640000|2021-12-22 14:17:20|90988.1|90963.1|90999.1|90949.1|90999.1|90963.1|90984.2|90949.1|30
1640182650000|2021-12-22 14:17:30|91000.3|90950.3|90999.8|90949.8|91002.6|90963.8|90987.5|90948.7|34
1640182660000|2021-12-22 14:17:40|90986.4|90961.4|90994.9|90944.9|91001.3|90962.5|90980.7|90944.6|38
1640182670000|2021-12-22 14:17:50|90995.7|90945.7|90995.2|90945.2|90996|90946|90994.5|90944.5|21
1640182680000|2021-12-22 14:18:00|90994.6|90944.6|90977.6|90952.6|90995.2|90957.5|90976.9|90940.5|48
1640182690000|2021-12-22 14:18:10|90977.9|90952.9|90979.3|90954.3|90981.2|90956.2|90976.3|90951.3|29
1640182700000|2021-12-22 14:18:20|90979.7|90954.7|90982.8|90957.8|90983.6|90958.6|90979|90954|37
1640182710000|2021-12-22 14:18:30|90982.4|90957.4|90978.7|90953.7|90982.7|90957.7|90974.9|90949.9|35
1640182720000|2021-12-22 14:18:40|90979|90954|90981.5|90956.5|90981.5|90956.5|90978.4|90953.4|42
1640182730000|2021-12-22 14:18:50|90980.3|90955.3|90960.3|90935.3|90980.6|90955.6|90960.2|90925.7|52
1640182740000|2021-12-22 14:19:00|90960.6|90935.6|90968|90943|90975.2|90943.6|90953.2|90916.9|61
1640182750000|2021-12-22 14:19:10|90967|90942|90985|90935|90988.5|90953.2|90966.2|90928.4|49
1640182760000|2021-12-22 14:19:20|90985.3|90935.3|90962.5|90937.5|90986.5|90947.2|90961.2|90927.6|48
1640182770000|2021-12-22 14:19:30|90962.7|90937.7|90970.4|90945.4|90972.1|90947.1|90962.1|90937.1|41
1640182780000|2021-12-22 14:19:40|90970.6|90945.6|90965.7|90940.7|90970.8|90945.8|90964|90939|36
1640182790000|2021-12-22 14:19:50|90965.2|90940.2|90962.5|90937.5|90966.4|90941.4|90962|90937|36
1640182800000|2021-12-22 14:20:00|90962.6|90937.6|90961.1|90936.1|90975.8|90939.3|90960.5|90925.3|48
1640182810000|2021-12-22 14:20:10|90961.8|90936.8|90959.9|90934.9|90962.9|90937.9|90955.5|90930.5|55
1640182820000|2021-12-22 14:20:20|90959.7|90934.7|90979.6|90929.6|90985|90948.1|90958.6|90925.4|66
1640182830000|2021-12-22 14:20:30|90980.2|90930.2|90956.7|90931.7|90980.8|90944.6|90956.5|90920|50
1640182840000|2021-12-22 14:20:40|90957.1|90932.1|90958.3|90933.3|90961|90936|90955.1|90930.1|46
1640182850000|2021-12-22 14:20:50|90958.9|90933.9|90972.5|90947.5|90985.1|90947.8|90957.1|90931.7|37
1640182860000|2021-12-22 14:21:00|90971.7|90946.7|90967.3|90942.3|90972.4|90947.4|90965.7|90940.7|52
1640182870000|2021-12-22 14:21:10|90966.9|90941.9|90976.7|90951.7|90976.7|90951.7|90965.9|90940.9|34
1640182880000|2021-12-22 14:21:20|90976.4|90951.4|90973.4|90948.4|90976.4|90951.4|90973.2|90948.2|36
1640182890000|2021-12-22 14:21:30|90973.5|90948.5|90982.7|90932.7|90983.6|90950.2|90969.4|90932.7|33
1640182900000|2021-12-22 14:21:40|90983.1|90933.1|90971.3|90921.3|90987.1|90949.5|90970|90920.1|46
1640182910000|2021-12-22 14:21:50|90970.9|90920.9|90958.7|90933.7|90972.1|90933.8|90954.2|90913.9|54
1640182920000|2021-12-22 14:22:00|90959.7|90934.7|90972.8|90922.8|90974.6|90934.7|90958.1|90920.1|36
1640182930000|2021-12-22 14:22:10|90976.7|90926.7|90982.7|90932.7|90986.8|90941.3|90965.8|90926.7|38
1640182940000|2021-12-22 14:22:20|90982.6|90932.6|90987.3|90937.3|90987.5|90937.5|90981.4|90931.4|31
1640182950000|2021-12-22 14:22:30|90987.5|90937.5|90986.7|90936.7|90987.8|90937.8|90986.5|90936.5|34
1640182960000|2021-12-22 14:22:40|90987.2|90937.2|90968.9|90943.9|90987.7|90949.8|90968.7|90931.9|49
1640182970000|2021-12-22 14:22:50|90968.8|90943.8|90981|90931|90981.9|90944|90967.4|90928.9|25
1640182980000|2021-12-22 14:23:00|90980.5|90930.5|90959.1|90934.1|90980.8|90935.1|90958.2|90922.3|31
1640182990000|2021-12-22 14:23:10|90959.8|90934.8|90973.2|90923.2|90974.9|90934.8|90955.5|90918.7|54
1640183000000|2021-12-22 14:23:20|90972.8|90922.8|90955.9|90930.9|90973.9|90934.6|90955.6|90916.6|52
1640183010000|2021-12-22 14:23:30|90956.3|90931.3|90970.9|90920.9|90971.1|90932.4|90954.8|90917.6|48
1640183020000|2021-12-22 14:23:40|90971|90921|90968.5|90918.5|90973.9|90935.3|90957.3|90918.2|47
1640183030000|2021-12-22 14:23:50|90968.9|90918.9|90936.9|90911.9|90972.2|90939|90936.9|90899.7|55
1640183040000|2021-12-22 14:24:00|90937.9|90912.9|90942.2|90917.2|90943.4|90918.4|90936.1|90911.1|37
1640183050000|2021-12-22 14:24:10|90941.7|90916.7|90936.7|90911.7|90942.8|90917.8|90935.1|90910.1|45
1640183060000|2021-12-22 14:24:20|90936.6|90911.6|90931.3|90906.3|90937.8|90912.8|90931.3|90906.3|31
1640183070000|2021-12-22 14:24:30|90931|90906|90932.1|90907.1|90933.5|90908.5|90930.5|90905.5|39
1640183080000|2021-12-22 14:24:40|90932.2|90907.2|90932.8|90907.8|90933.3|90908.3|90930.2|90905.2|25
1640183090000|2021-12-22 14:24:50|90934.4|90909.4|90926.7|90901.7|90943|90918|90926.7|90901.7|67
1640183100000|2021-12-22 14:25:00|90925.2|90900.2|90911.3|90886.3|90933.6|90900.2|90911.2|90883.6|53
1640183110000|2021-12-22 14:25:10|90911.6|90886.6|90917.5|90892.5|90917.5|90892.5|90911.6|90886.6|44
1640183120000|2021-12-22 14:25:20|90917.3|90892.3|90914.3|90889.3|90917.6|90892.6|90913.2|90888.2|52
1640183130000|2021-12-22 14:25:30|90913.9|90888.9|90914|90889|90915.8|90890.8|90912.5|90887.5|34
1640183140000|2021-12-22 14:25:40|90914.1|90889.1|90916.6|90891.6|90918.3|90893.3|90914.1|90889.1|50
1640183150000|2021-12-22 14:25:50|90916.3|90891.3|90914.2|90889.2|90917.1|90892.1|90913.5|90888.5|36
1640183160000|2021-12-22 14:26:00|90914.5|90889.5|90914.8|90889.8|90915.2|90890.2|90914.2|90889.2|19
1640183170000|2021-12-22 14:26:10|90914.9|90889.9|90922.3|90872.3|90923.6|90890.7|90910.5|90872.2|38
1640183180000|2021-12-22 14:26:20|90922.7|90872.7|90920.9|90870.9|90922.8|90889|90907.3|90870.9|54
1640183190000|2021-12-22 14:26:30|90920.6|90870.6|90905.7|90880.7|90920.6|90883.3|90905.4|90870.4|41
1640183200000|2021-12-22 14:26:40|90905.8|90880.8|90907.3|90882.3|90910.7|90885.7|90905.8|90880.8|38
1640183210000|2021-12-22 14:26:50|90907.1|90882.1|90906.4|90881.4|90909.4|90884.4|90905.6|90880.6|43
1640183220000|2021-12-22 14:27:00|90907.2|90882.2|90906.5|90881.5|90925.3|90887.9|90905.3|90872.8|53
1640183230000|2021-12-22 14:27:10|90906.7|90881.7|90905.9|90880.9|90906.9|90881.9|90900.4|90875.4|53
1640183240000|2021-12-22 14:27:20|90906|90881|90913.8|90888.8|90915.7|90890.7|90905.5|90880.5|49
1640183250000|2021-12-22 14:27:30|90914.3|90889.3|90914.6|90889.6|90927.8|90891.9|90914|90877.3|41
1640183260000|2021-12-22 14:27:40|90914.2|90889.2|90914|90889|90916.8|90891.8|90911.6|90886.6|53
1640183270000|2021-12-22 14:27:50|90913.1|90888.1|90908.9|90883.9|90925|90888.2|90904.1|90867.8|49
1640183280000|2021-12-22 14:28:00|90909.9|90884.9|90914.4|90889.4|90915.4|90890.4|90908.6|90883.6|50
1640183290000|2021-12-22 14:28:10|90914.5|90889.5|90911.6|90886.6|90914.5|90889.5|90910.1|90885.1|46
1640183300000|2021-12-22 14:28:20|90911.9|90886.9|90911.6|90886.6|90914.4|90889.4|90910.6|90885.6|27
1640183310000|2021-12-22 14:28:30|90912.1|90887.1|90916.7|90891.7|90926.6|90892.1|90909.9|90876.4|55
1640183320000|2021-12-22 14:28:40|90929.1|90879.1|90921.3|90896.3|90931.7|90897.9|90907.1|90878.9|59
1640183330000|2021-12-22 14:28:50|90921.5|90896.5|90927.6|90902.6|90942.7|90908.7|90921.5|90884.8|71
1640183340000|2021-12-22 14:29:00|90927.7|90902.7|90948.4|90898.4|90948.4|90910.4|90927.4|90898.4|45
1640183350000|2021-12-22 14:29:10|90936.2|90911.2|90939.8|90914.8|90953.3|90914.8|90933|90896.3|52
1640183360000|2021-12-22 14:29:20|90939.4|90914.4|90944.5|90919.5|90951.8|90920.2|90928.7|90890.1|64
1640183370000|2021-12-22 14:29:30|90945.1|90920.1|90940.5|90915.5|90945.1|90920.1|90940.3|90915.3|52
1640183380000|2021-12-22 14:29:40|90940.3|90915.3|90943.9|90918.9|90952.6|90919.3|90937.1|90901.1|54
1640183390000|2021-12-22 14:29:50|90944.1|90919.1|90957.1|90932.1|90981.7|90933.6|90944.1|90910.5|57
1640183400000|2021-12-22 14:30:00|90957.5|90932.5|90954.5|90904.5|90958.6|90932.5|90943.3|90904.2|61
1640183410000|2021-12-22 14:30:10|90954.1|90904.1|90943.7|90918.7|90960.5|90924.3|90939|90904|63
1640183420000|2021-12-22 14:30:20|90943.9|90918.9|90953.7|90903.7|90959.7|90920|90943.3|90903.1|51
1640183430000|2021-12-22 14:30:30|90953.5|90903.5|90944.2|90919.2|90954.9|90919.5|90942.4|90900.7|48
1640183440000|2021-12-22 14:30:40|90942.5|90917.5|90954.3|90904.3|90966.9|90925|90942.5|90904.3|68
1640183450000|2021-12-22 14:30:50|90954.5|90904.5|90943.1|90918.1|90960.2|90922.5|90941.3|90901.8|62
1640183460000|2021-12-22 14:31:00|90942.3|90917.3|90955.2|90905.2|90957.9|90919.4|90942.3|90904.8|49
1640183470000|2021-12-22 14:31:10|90955.7|90905.7|90939.5|90914.5|90956|90917.1|90937.7|90899.9|47
1640183480000|2021-12-22 14:31:20|90951.8|90901.8|90956.4|90906.4|90957.9|90920.7|90945.2|90901.5|37
1640183490000|2021-12-22 14:31:30|90956.3|90906.3|90944.2|90919.2|90957.4|90921.7|90944.1|90906.3|50
1640183500000|2021-12-22 14:31:40|90944.4|90919.4|90943.9|90918.9|90960.7|90923.1|90943.9|90909.3|37
1640183510000|2021-12-22 14:31:50|90944|90919|90952.1|90927.1|90964.5|90927.8|90943.5|90909.1|54
1640183520000|2021-12-22 14:32:00|90951.9|90926.9|90979|90954|90991.7|90954|90951.9|90914.6|53
1640183530000|2021-12-22 14:32:10|90989.3|90939.3|90990.2|90940.2|90990.5|90952.6|90974.6|90936.6|49
1640183540000|2021-12-22 14:32:20|90991|90941|90995.7|90945.7|90997.5|90960.1|90979.8|90940.5|50
1640183550000|2021-12-22 14:32:30|90995.6|90945.6|90996.1|90946.1|90999.7|90949.7|90993.1|90943.1|40
1640183560000|2021-12-22 14:32:40|90995.5|90945.5|91007.5|90957.5|91007.5|90969.5|90981.9|90945.5|53
1640183570000|2021-12-22 14:32:50|90995|90970|90985.5|90960.5|91010.6|90973.5|90983.6|90950|65
1640183580000|2021-12-22 14:33:00|90985.7|90960.7|90990.7|90965.7|90997.3|90967.5|90980.7|90944.2|58
1640183590000|2021-12-22 14:33:10|90990.8|90965.8|90984.9|90959.9|90998|90970|90983.3|90947.2|63
1640183600000|2021-12-22 14:33:20|90985.4|90960.4|90972.9|90947.9|90993.9|90962.2|90972.5|90935.3|53
1640183610000|2021-12-22 14:33:30|90972.6|90947.6|90971.3|90946.3|90987.2|90950.5|90969.7|90936|48
1640183620000|2021-12-22 14:33:40|90971.1|90946.1|90980.2|90930.2|90980.2|90950.4|90963.9|90925.4|57
1640183630000|2021-12-22 14:33:50|90979.7|90929.7|90961.2|90936.2|90979.7|90940.4|90960.8|90924.8|56
1640183640000|2021-12-22 14:34:00|90961|90936|90939.1|90914.1|90972|90936|90939.1|90904|50
1640183650000|2021-12-22 14:34:10|90939.4|90914.4|90932.6|90907.6|90944.7|90915.3|90928.9|90890.8|39
1640183660000|2021-12-22 14:34:20|90933.5|90908.5|90947|90922|90959.2|90924.6|90933.3|90895.8|57
1640183670000|2021-12-22 14:34:30|90945.7|90920.7|90945.4|90920.4|90958.1|90922.7|90943.6|90906.9|50
1640183680000|2021-12-22 14:34:40|90944.1|90919.1|90943.8|90918.8|90947|90922|90943.5|90918.5|42
1640183690000|2021-12-22 14:34:50|90943.9|90918.9|90943.3|90918.3|90943.9|90918.9|90940.6|90915.6|45
1640183700000|2021-12-22 14:35:00|90942.6|90917.6|90951.6|90926.6|90952.4|90927.4|90941.9|90916.9|54
1640183710000|2021-12-22 14:35:10|90951.9|90926.9|90950|90925|90952.2|90927.2|90947.3|90922.3|41
1640183720000|2021-12-22 14:35:20|90951|90926|90950.3|90925.3|90952.6|90927.6|90947.9|90922.9|47
1640183730000|2021-12-22 14:35:30|90950.5|90925.5|90950|90925|90951.1|90926.1|90948.2|90923.2|43
1640183740000|2021-12-22 14:35:40|90949.8|90924.8|90949.6|90924.6|90950.9|90925.9|90949.2|90924.2|34
1640183750000|2021-12-22 14:35:50|90949.8|90924.8|90940.8|90915.8|90950.4|90925.4|90940.7|90915.7|38
1640183760000|2021-12-22 14:36:00|90941.1|90916.1|90945|90920|90945.8|90920.8|90936.7|90911.7|58
1640183770000|2021-12-22 14:36:10|90945.4|90920.4|90945.7|90920.7|90958.5|90922.2|90942.7|90907.3|36
1640183780000|2021-12-22 14:36:20|90946.1|90921.1|90949.7|90924.7|90951.6|90926.6|90946.1|90921.1|38
1640183790000|2021-12-22 14:36:30|90950.3|90925.3|90948.7|90923.7|90950.8|90925.8|90946.2|90921.2|51
1640183800000|2021-12-22 14:36:40|90950|90925|90969.1|90944.1|90974.4|90944.1|90947.5|90922.5|50
1640183810000|2021-12-22 14:36:50|90982.3|90932.3|90975.7|90950.7|90991.4|90955.2|90971.3|90932.3|50
1640183820000|2021-12-22 14:37:00|90987.4|90937.4|90971.6|90946.6|90988|90952.1|90970.3|90937.4|49
1640183830000|2021-12-22 14:37:10|90971.2|90946.2|90971.4|90946.4|90972.5|90947.5|90970.1|90945.1|30
1640183840000|2021-12-22 14:37:20|90971.5|90946.5|90972.2|90947.2|90972.2|90947.2|90970.2|90945.2|29
1640183850000|2021-12-22 14:37:30|90972.1|90947.1|90970.4|90945.4|90972.5|90947.5|90969.6|90944.6|26
1640183860000|2021-12-22 14:37:40|90970.2|90945.2|90980.2|90930.2|90982|90945.3|90969|90929.3|46
1640183870000|2021-12-22 14:37:50|90980.5|90930.5|90975.4|90950.4|90981.1|90950.4|90967.6|90930.1|43
1640183880000|2021-12-22 14:38:00|90975.6|90950.6|90979.6|90954.6|90987|90955.9|90972.8|90937|55
1640183890000|2021-12-22 14:38:10|90979.5|90954.5|90975.7|90950.7|90980.2|90955.2|90975.7|90950.7|49
1640183900000|2021-12-22 14:38:20|90975.9|90950.9|90964.5|90939.5|90981|90956|90964.5|90939.5|58
1640183910000|2021-12-22 14:38:30|90964.9|90939.9|90963.3|90938.3|90971.3|90940.6|90956.2|90921.3|66
1640183920000|2021-12-22 14:38:40|90963.1|90938.1|90943.7|90918.7|90963.3|90938.3|90943.7|90918.7|56
1640183930000|2021-12-22 14:38:50|90943.9|90918.9|90957.1|90932.1|90958.2|90933.2|90941.3|90916.3|45
1640183940000|2021-12-22 14:39:00|90959.1|90934.1|90957.5|90932.5|90959.6|90934.6|90955|90930|53
1640183950000|2021-12-22 14:39:10|90957.6|90932.6|90941.6|90916.6|90957.9|90932.9|90940.8|90915.8|59
1640183960000|2021-12-22 14:39:20|90942.2|90917.2|90936|90911|90942.3|90917.3|90935.7|90910.7|55
1640183970000|2021-12-22 14:39:30|90935.6|90910.6|90952.2|90927.2|90953.7|90928.7|90933.2|90908.2|54
1640183980000|2021-12-22 14:39:40|90952.7|90927.7|90972.9|90922.9|90972.9|90940|90952.6|90918.7|50
1640183990000|2021-12-22 14:39:50|90959.4|90934.4|90954.8|90929.8|90968.1|90935.1|90952|90915.8|58
1640184000000|2021-12-22 14:40:00|90954.7|90929.7|90970.1|90945.1|90971.1|90946.1|90951.6|90926.6|57
1640184010000|2021-12-22 14:40:10|90969.2|90944.2|90959.2|90934.2|90979.6|90947.6|90957.7|90928.6|57
1640184020000|2021-12-22 14:40:20|90959.3|90934.3|90961.5|90936.5|90978.3|90943.1|90959.3|90927.9|50
1640184030000|2021-12-22 14:40:30|90962.8|90937.8|90965.9|90940.9|90965.9|90940.9|90961.5|90936.5|31
1640184040000|2021-12-22 14:40:40|90970.1|90945.1|90975.2|90950.2|90977.6|90952.6|90970.1|90945.1|55
1640184050000|2021-12-22 14:40:50|90975|90950|90985.7|90935.7|90987.1|90962.1|90972.7|90934.8|57
1640184060000|2021-12-22 14:41:00|90985.6|90935.6|90986.9|90961.9|90990|90965|90975.7|90935.6|53
1640184070000|2021-12-22 14:41:10|90986.7|90961.7|90988|90963|90989.4|90964.4|90986.6|90961.6|48
1640184080000|2021-12-22 14:41:20|90988.4|90963.4|90969.6|90944.6|90988.4|90963.4|90969.2|90944.2|48
1640184090000|2021-12-22 14:41:30|90971.1|90946.1|90977|90952|90985.8|90953.2|90970.8|90933.3|39
1640184100000|2021-12-22 14:41:40|90976.9|90951.9|90974.6|90924.6|90984.9|90959.9|90962|90924.5|49
1640184110000|2021-12-22 14:41:50|90974.5|90924.5|90963.8|90938.8|90976.9|90939|90963.3|90924.1|38
1640184120000|2021-12-22 14:42:00|90963.2|90938.2|90965|90940|90978.1|90953.1|90961.7|90936.7|61
1640184130000|2021-12-22 14:42:10|90965.8|90940.8|90957|90932|90971.1|90946.1|90956.3|90931.3|49
1640184140000|2021-12-22 14:42:20|90956.7|90931.7|90965.7|90940.7|90968.3|90943.3|90955.4|90930.4|43
1640184150000|2021-12-22 14:42:30|90965.2|90940.2|90956.6|90931.6|90974.8|90940.7|90956|90917.8|57
1640184160000|2021-12-22 14:42:40|90957|90932|90968|90943|90982|90945.3|90957|90920.3|54
1640184170000|2021-12-22 14:42:50|90968.2|90943.2|90974.6|90924.6|90974.6|90943.2|90962|90924.4|49
1640184180000|2021-12-22 14:43:00|90974.8|90924.8|90984.4|90934.4|90984.5|90951.5|90965.1|90922.9|60
1640184190000|2021-12-22 14:43:10|90972.3|90947.3|90959.8|90934.8|90972.3|90947.3|90959.3|90934.3|51
1640184200000|2021-12-22 14:43:20|90971.3|90921.3|90970.9|90920.9|90974.5|90939.4|90959.2|90920.9|42
1640184210000|2021-12-22 14:43:30|90960.7|90935.7|90968.8|90943.8|90974.4|90945|90956.7|90923.4|51
1640184220000|2021-12-22 14:43:40|90968.9|90943.9|90972.5|90922.5|90976.2|90947.5|90959.7|90920|56
1640184230000|2021-12-22 14:43:50|90972.3|90922.3|90971.8|90921.8|90973.7|90936.6|90960.4|90921.5|37
1640184240000|2021-12-22 14:44:00|90972.1|90922.1|90968.2|90918.2|90972.5|90935.6|90950.9|90912.3|53
1640184250000|2021-12-22 14:44:10|90968.3|90918.3|90978.2|90928.2|90978.2|90937.1|90953.9|90918.3|55
1640184260000|2021-12-22 14:44:20|90978.3|90928.3|90979.4|90954.4|90988.4|90954.4|90965.1|90927|49
1640184270000|2021-12-22 14:44:30|90979.6|90954.6|90986.4|90961.4|90988.5|90963.5|90977.4|90952.4|56
1640184280000|2021-12-22 14:44:40|90986.3|90961.3|90975.4|90950.4|90986.7|90961.7|90973.3|90948.3|42
1640184290000|2021-12-22 14:44:50|90975.1|90950.1|90972|90947|90975.8|90950.8|90971.7|90946.7|45
1640184300000|2021-12-22 14:45:00|90971.6|90946.6|90980|90955|90986.8|90955.1|90971.6|90935.1|46
1640184310000|2021-12-22 14:45:10|90981.1|90956.1|90980.3|90955.3|90998|90962.3|90973.9|90936.3|54
1640184320000|2021-12-22 14:45:20|90980.4|90955.4|90990.5|90940.5|90991.7|90956.6|90970.5|90931|65
1640184330000|2021-12-22 14:45:30|90992.2|90942.2|90998.1|90948.1|91002.4|90971.4|90978.2|90938.8|67
1640184340000|2021-12-22 14:45:40|90997.5|90947.5|91010.5|90985.5|91022.7|90987.8|90990.7|90946.7|64
1640184350000|2021-12-22 14:45:50|91009.9|90984.9|91017.5|90992.5|91019.5|90994.5|91009.1|90984.1|40
1640184360000|2021-12-22 14:46:00|91017.4|90992.4|91015.2|90990.2|91018.2|90993.2|91015.1|90990.1|47
1640184370000|2021-12-22 14:46:10|91015.4|90990.4|91029.4|90979.4|91029.6|90992.4|91009|90968.9|60
1640184380000|2021-12-22 14:46:20|91029|90979|91013.6|90988.6|91029.3|90991.1|91005.5|90968.8|48
1640184390000|2021-12-22 14:46:30|91015.3|90990.3|91017.5|90992.5|91019.2|90994.2|91015.3|90990.3|53
1640184400000|2021-12-22 14:46:40|91017.6|90992.6|91028|91003|91041.8|91009.4|91016.3|90983.1|60
1640184410000|2021-12-22 14:46:50|91028.1|91003.1|91052.8|91002.8|91059.5|91021.5|91026.6|91001.6|64
1640184420000|2021-12-22 14:47:00|91053|91003|91035.3|91010.3|91053|91015.1|91033.1|91001.7|62
1640184430000|2021-12-22 14:47:10|91035.2|91010.2|91042.1|91017.1|91053.6|91019.4|91034.8|91002.4|51
1640184440000|2021-12-22 14:47:20|91043.1|91018.1|91049.7|90999.7|91049.7|91019.1|91035.1|90999.7|58
1640184450000|2021-12-22 14:47:30|91050.1|91000.1|91050.4|91000.4|91050.5|91000.5|91047.7|90997.7|44
1640184460000|2021-12-22 14:47:40|91037.9|91012.9|91053.5|91003.5|91057.8|91026.8|91037.5|91002.9|45
1640184470000|2021-12-22 14:47:50|91053.6|91003.6|91052.6|91027.6|91060.1|91028.8|91039.3|91003.3|62
1640184480000|2021-12-22 14:48:00|91052.8|91027.8|91050.3|91025.3|91061.2|91029.5|91049|91010.6|56
1640184490000|2021-12-22 14:48:10|91050.5|91025.5|91038.9|91013.9|91051.5|91026.5|91038.3|91013.3|50
1640184500000|2021-12-22 14:48:20|91039|91014|91034.6|91009.6|91051.2|91014.7|91034|90998.2|65
1640184510000|2021-12-22 14:48:30|91034.2|91009.2|91027.2|91002.2|91038.1|91010|91024.1|90986.7|65
1640184520000|2021-12-22 14:48:40|91030.2|91005.2|91033.2|91008.2|91036.8|91011.8|91028.3|91003.3|66
1640184530000|2021-12-22 14:48:50|91031.2|91006.2|91036.1|91011.1|91051.6|91015.7|91031.2|90994.1|53
1640184540000|2021-12-22 14:49:00|91036.6|91011.6|91062.5|91012.5|91063.3|91025.7|91034.8|91009.8|55
1640184550000|2021-12-22 14:49:10|91062.2|91012.2|91038.5|91013.5|91062.2|91023.2|91036|91004.9|67
1640184560000|2021-12-22 14:49:20|91037.6|91012.6|91037.7|91012.7|91047.8|91016.8|91032.9|90997.8|71
1640184570000|2021-12-22 14:49:30|91037.3|91012.3|91039.5|91014.5|91053.3|91016.4|91036.8|91002.6|50
1640184580000|2021-12-22 14:49:40|91039.9|91014.9|91045.2|91020.2|91045.2|91020.2|91033.7|91008.7|57
1640184590000|2021-12-22 14:49:50|91045.8|91020.8|91050.4|91025.4|91050.8|91025.8|91043.7|91018.7|53
1640184600000|2021-12-22 14:50:00|91050.1|91025.1|91054.7|91029.7|91054.7|91029.7|91044.2|91019.2|61
1640184610000|2021-12-22 14:50:10|91056.5|91031.5|91053.4|91028.4|91063.6|91038.6|91051|91026|59
1640184620000|2021-12-22 14:50:20|91053.2|91028.2|91064.6|91039.6|91072.9|91040.4|91051.5|91022.9|44
1640184630000|2021-12-22 14:50:30|91065.4|91040.4|91067.1|91042.1|91073.2|91048.2|91065.3|91040.3|52
1640184640000|2021-12-22 14:50:40|91067.6|91042.6|91081.8|91056.8|91089.8|91064.8|91067.6|91042.6|57
1640184650000|2021-12-22 14:50:50|91081.9|91056.9|91091.8|91066.8|91104.9|91069.9|91081.6|91054.5|54
1640184660000|2021-12-22 14:51:00|91094.2|91069.2|91098.3|91073.3|91114.9|91080.5|91094.2|91062.1|52
1640184670000|2021-12-22 14:51:10|91099.2|91074.2|91107.6|91057.6|91111|91076.9|91098.1|91057.4|39
1640184680000|2021-12-22 14:51:20|91108.1|91058.1|91111.3|91086.3|91123.6|91086.3|91086.5|91058.1|57
1640184690000|2021-12-22 14:51:30|91111.6|91086.6|91100.1|91075.1|91129.6|91093.6|91094.8|91058.8|63
1640184700000|2021-12-22 14:51:40|91100.2|91075.2|91098.2|91073.2|91114.6|91077.3|91097.6|91061.5|40
1640184710000|2021-12-22 14:51:50|91101.2|91076.2|91108|91083|91120|91083|91097.6|91068.1|56
1640184720000|2021-12-22 14:52:00|91107.8|91082.8|91136.9|91086.9|91137.1|91096.1|91101.6|91076.6|64
1640184730000|2021-12-22 14:52:10|91137.2|91087.2|91155.3|91105.3|91155.6|91120.7|91131.7|91086.5|66
1640184740000|2021-12-22 14:52:20|91155.6|91105.6|91138.8|91088.8|91155.6|91105.6|91125.5|91077.7|75
1640184750000|2021-12-22 14:52:30|91139.1|91089.1|91131|91081|91151.1|91113.4|91129.2|91080.1|66
1640184760000|2021-12-22 14:52:40|91131.6|91081.6|91097.7|91072.7|91132.8|91092.2|91097.3|91061|68
1640184770000|2021-12-22 14:52:50|91097.8|91072.8|91091.7|91066.7|91111.9|91075.2|91091|91057.1|47
1640184780000|2021-12-22 14:53:00|91091.6|91066.6|91100.5|91050.5|91103.3|91067.8|91087.9|91049.8|33
1640184790000|2021-12-22 14:53:10|91100.3|91050.3|91100.9|91050.9|91103.1|91065.5|91088.3|91050.1|28
1640184800000|2021-12-22 14:53:20|91100|91050|91116.6|91066.6|91116.6|91078.5|91084.7|91047.6|48
1640184810000|2021-12-22 14:53:30|91115.8|91065.8|91126.4|91076.4|91132|91094.6|91111|91065.8|62
1640184820000|2021-12-22 14:53:40|91127.1|91077.1|91139.6|91089.6|91140.6|91104.7|91121.8|91074.5|56
1640184830000|2021-12-22 14:53:50|91138.7|91088.7|91132.7|91082.7|91140.2|91090.2|91127.5|91077.5|52
1640184840000|2021-12-22 14:54:00|91131.7|91081.7|91121.2|91071.2|91131.7|91092.6|91115.9|91070.6|48
1640184850000|2021-12-22 14:54:10|91116.2|91066.2|91111.2|91061.2|91116.2|91066.2|91105.3|91055.3|62
1640184860000|2021-12-22 14:54:20|91111.3|91061.3|91115|91065|91116.1|91081.3|91100.7|91060.3|57
1640184870000|2021-12-22 14:54:30|91113.5|91063.5|91117.5|91067.5|91119.9|91082.1|91104.5|91063.5|30
1640184880000|2021-12-22 14:54:40|91118|91068|91125.1|91075.1|91133.9|91097.2|91107.1|91066.5|57
1640184890000|2021-12-22 14:54:50|91125.4|91075.4|91108|91058|91125.4|91089.4|91096.7|91058|51
1640184900000|2021-12-22 14:55:00|91107.9|91057.9|91101.2|91076.2|91114.5|91076.3|91093|91052.8|58
1640184910000|2021-12-22 14:55:10|91100.5|91075.5|91097.7|91047.7|91110.8|91076.7|91082.7|91046.1|68
1640184920000|2021-12-22 14:55:20|91098|91048|91080.4|91055.4|91098.5|91061.5|91080.3|91042.2|52
1640184930000|2021-12-22 14:55:30|91080.5|91055.5|91087.3|91062.3|91096.8|91062.3|91075.2|91038.9|52
1640184940000|2021-12-22 14:55:40|91098.5|91048.5|91091.2|91066.2|91104.3|91068|91090.9|91048.5|51
1640184950000|2021-12-22 14:55:50|91091.1|91066.1|91091.6|91066.6|91104.7|91066.8|91091|91052.5|32
1640184960000|2021-12-22 14:56:00|91090.1|91065.1|91091|91041|91095.4|91065.9|91079.1|91040.9|59
1640184970000|2021-12-22 14:56:10|91090.7|91040.7|91091.6|91041.6|91091.8|91041.8|91089.5|91039.5|38
1640184980000|2021-12-22 14:56:20|91090.2|91040.2|91082.6|91032.6|91090.9|91047.8|91070.4|91032|57
1640184990000|2021-12-22 14:56:30|91082.4|91032.4|91073.8|91023.8|91082.8|91044.6|91064.5|91021.7|57
1640185000000|2021-12-22 14:56:40|91075.2|91025.2|91064.5|91039.5|91078.7|91041.1|91061.1|91021.7|48
1640185010000|2021-12-22 14:56:50|91064.1|91039.1|91061.8|91036.8|91076.7|91040.2|91059.2|91024.7|62
1640185020000|2021-12-22 14:57:00|91061.5|91036.5|91063|91038|91076.8|91038.5|91052.2|91016.2|57
1640185030000|2021-12-22 14:57:10|91062.9|91037.9|91061.8|91036.8|91065.2|91040.2|91061|91036|47
1640185040000|2021-12-22 14:57:20|91061.5|91036.5|91061.8|91036.8|91074.5|91037.6|91060.4|91023.5|34
1640185050000|2021-12-22 14:57:30|91061.4|91036.4|91072.9|91047.9|91086.4|91048.8|91061.4|91025.8|68
1640185060000|2021-12-22 14:57:40|91073.5|91048.5|91084.8|91059.8|91094.2|91059.8|91073.5|91036.3|58
1640185070000|2021-12-22 14:57:50|91098.3|91048.3|91095.3|91070.3|91104|91070.3|91088|91047|53
1640185080000|2021-12-22 14:58:00|91094.5|91069.5|91103.8|91053.8|91107.9|91072.2|91090.6|91053.7|55
1640185090000|2021-12-22 14:58:10|91103.7|91053.7|91102.4|91052.4|91104.5|91054.5|91101.9|91051.9|38
1640185100000|2021-12-22 14:58:20|91102.7|91052.7|91093.6|91043.6|91108.8|91058.8|91092.6|91042.6|56
1640185110000|2021-12-22 14:58:30|91093.9|91043.9|91098.2|91048.2|91098.2|91048.2|91092.3|91042.3|50
1640185120000|2021-12-22 14:58:40|91098.1|91048.1|91095.8|91045.8|91101.9|91051.9|91095.8|91045.8|66
1640185130000|2021-12-22 14:58:50|91093.7|91043.7|91072.2|91022.2|91093.7|91043.7|91061.9|91019.9|65
1640185140000|2021-12-22 14:59:00|91073.1|91023.1|91081.6|91031.6|91082.3|91032.3|91073.1|91023.1|60
1640185150000|2021-12-22 14:59:10|91081.9|91031.9|91090.2|91040.2|91091.4|91041.4|91081.3|91031.3|54
1640185160000|2021-12-22 14:59:20|91089.3|91039.3|91090.5|91040.5|91091.3|91041.3|91088.5|91038.5|45
1640185170000|2021-12-22 14:59:30|91090.7|91040.7|91089.2|91039.2|91091.1|91041.1|91089.1|91039.1|49
1640185180000|2021-12-22 14:59:40|91089|91039|91086.4|91036.4|91089.2|91039.2|91084|91034|57
1640185190000|2021-12-22 14:59:50|91087|91037|91080.9|91030.9|91089.4|91039.4|91075.7|91025.7|57
1640185200000|2021-12-22 15:00:00|91080.5|91030.5|91067|91017|91082.9|91032.9|91060.8|91010.8|62
1640185210000|2021-12-22 15:00:10|91067.7|91017.7|91075.5|91025.5|91076.1|91041|91057.4|91015|65
1640185220000|2021-12-22 15:00:20|91075.6|91025.6|91067.1|91017.1|91076.9|91034.1|91051.9|91012|56
1640185230000|2021-12-22 15:00:30|91067.2|91017.2|91047.2|91022.2|91068.2|91030.5|91042.5|91006.9|62
1640185240000|2021-12-22 15:00:40|91049.1|91024.1|91055.8|91030.8|91074.9|91035|91047.8|91015.9|71
1640185250000|2021-12-22 15:00:50|91056.4|91031.4|91058.6|91033.6|91068.6|91035|91053.7|91018.6|60
1640185260000|2021-12-22 15:01:00|91059|91034|91058.3|91033.3|91065.5|91034.1|91047.2|91010.6|61
1640185270000|2021-12-22 15:01:10|91058.1|91033.1|91056.3|91031.3|91058.3|91033.3|91052.4|91027.4|52
1640185280000|2021-12-22 15:01:20|91056.2|91031.2|91050.5|91025.5|91061.1|91032|91047.8|91011.1|50
1640185290000|2021-12-22 15:01:30|91050.8|91025.8|91019|90994|91050.9|91025.9|91019|90983.2|53
1640185300000|2021-12-22 15:01:40|91019.5|90994.5|90994.7|90944.7|91031|90994.5|90992.5|90942.5|69
1640185310000|2021-12-22 15:01:50|90997.8|90947.8|91024.7|90974.7|91025.3|90977.4|90994.3|90944.3|67
1640185320000|2021-12-22 15:02:00|91025.6|90975.6|91011|90961|91027.2|90977.2|91008.5|90958.5|72
1640185330000|2021-12-22 15:02:10|91009.3|90959.3|91016.4|90966.4|91018.4|90968.4|91009.3|90959.3|67
1640185340000|2021-12-22 15:02:20|91014.9|90964.9|91008.3|90958.3|91019.9|90969.9|91006.1|90956.1|69
1640185350000|2021-12-22 15:02:30|91006.7|90956.7|91004.4|90954.4|91016.5|90975.3|90990.9|90950.3|60
1640185360000|2021-12-22 15:02:40|90988.2|90963.2|90980.1|90955.1|91004.2|90967.3|90975.6|90945.3|48
1640185370000|2021-12-22 15:02:50|90978.5|90953.5|90974.8|90949.8|90985.6|90955.3|90970.8|90932.8|53
1640185380000|2021-12-22 15:03:00|90974.6|90949.6|90964.5|90939.5|90981.5|90949.6|90957.7|90926.1|71
1640185390000|2021-12-22 15:03:10|90978.6|90928.6|90972.4|90922.4|90980.1|90939.5|90954.4|90916.5|62
1640185400000|2021-12-22 15:03:20|90972.3|90922.3|90952.7|90927.7|90973.9|90933.1|90952.1|90915.5|60
1640185410000|2021-12-22 15:03:30|90952.9|90927.9|90975.8|90925.8|90976.5|90937.5|90943.6|90909.3|71
1640185420000|2021-12-22 15:03:40|90978.4|90928.4|90970|90920|90984|90946.9|90968|90920|62
1640185430000|2021-12-22 15:03:50|90957.6|90932.6|90981.4|90931.4|90987.6|90948.3|90957.2|90923.5|57
1640185440000|2021-12-22 15:04:00|90982.2|90932.2|90977|90927|90982.2|90940.6|90965.6|90927|55
1640185450000|2021-12-22 15:04:10|90977.1|90927.1|90972.3|90947.3|90986.4|90948.4|90964.6|90926.6|68
1640185460000|2021-12-22 15:04:20|90969.8|90944.8|90981.5|90931.5|90996|90957.5|90968.2|90931.5|62
1640185470000|2021-12-22 15:04:30|90981.4|90931.4|90975.6|90925.6|90981.7|90931.7|90974.3|90924.3|58
1640185480000|2021-12-22 15:04:40|90975.4|90925.4|90958.3|90933.3|90975.8|90934.7|90958.1|90916|59
1640185490000|2021-12-22 15:04:50|90958.2|90933.2|90971.5|90921.5|90975.3|90938.1|90950.4|90916.9|68
1640185500000|2021-12-22 15:05:00|90971.7|90921.7|90957.4|90932.4|90971.8|90934.2|90948.6|90911.4|61
1640185510000|2021-12-22 15:05:10|90954.8|90929.8|90969.9|90919.9|90985.4|90945.1|90951.2|90919.9|67
1640185520000|2021-12-22 15:05:20|90969.8|90919.8|90967.5|90917.5|90971|90933.5|90957.5|90915.3|54
1640185530000|2021-12-22 15:05:30|90967.4|90917.4|90949|90924|90967.4|90924.4|90944.5|90907.7|61
1640185540000|2021-12-22 15:05:40|90948|90923|90963.4|90913.4|90963.4|90925.8|90946.4|90909.2|45
1640185550000|2021-12-22 15:05:50|90963.1|90913.1|90951.2|90926.2|90963.1|90929.1|90943.4|90909.3|57
1640185560000|2021-12-22 15:06:00|90951.9|90926.9|90961.2|90936.2|90961.7|90936.7|90949.8|90924.8|51
1640185570000|2021-12-22 15:06:10|90960.1|90935.1|90965.8|90940.8|90986.4|90949.5|90960.1|90931.1|60
1640185580000|2021-12-22 15:06:20|90966.4|90941.4|90958.5|90933.5|90978.3|90943.2|90958.5|90927.4|44
1640185590000|2021-12-22 15:06:30|90955.3|90930.3|90953.6|90928.6|90959.7|90934.7|90952|90927|58
1640185600000|2021-12-22 15:06:40|90953.8|90928.8|90974.7|90949.7|90975.6|90950.6|90953.8|90928.8|58
1640185610000|2021-12-22 15:06:50|90976.8|90951.8|90987.4|90962.4|90992.8|90962.4|90973.2|90936.1|63
1640185620000|2021-12-22 15:07:00|90988|90963|90995|90945|90997.4|90963.6|90975.9|90944.1|67
1640185630000|2021-12-22 15:07:10|90996.2|90946.2|90986.1|90961.1|90998.5|90968.5|90976.9|90939|64
1640185640000|2021-12-22 15:07:20|90986.3|90961.3|90985.4|90960.4|90987|90962|90982.2|90957.2|50
1640185650000|2021-12-22 15:07:30|90984.7|90959.7|91005.5|90955.5|91005.5|90966.7|90980.7|90954|45
1640185660000|2021-12-22 15:07:40|90992.2|90967.2|90986.1|90961.1|90999|90970.4|90984.3|90948.4|46
1640185670000|2021-12-22 15:07:50|90986.3|90961.3|90982.5|90957.5|90986.3|90961.3|90981.5|90956.5|43
1640185680000|2021-12-22 15:08:00|90981.5|90956.5|90990.5|90965.5|91005.8|90968.8|90980.3|90947.8|49
1640185690000|2021-12-22 15:08:10|90990.4|90965.4|91005.3|90955.3|91010.8|90976.5|90988.7|90951.9|61
1640185700000|2021-12-22 15:08:20|91005.2|90955.2|90996|90971|91007.7|90971|90989.8|90955.1|47
1640185710000|2021-12-22 15:08:30|90996.7|90971.7|90996.4|90971.4|91000.3|90975.3|90994.6|90969.6|50
1640185720000|2021-12-22 15:08:40|90996.5|90971.5|90995|90970|90997.6|90972.6|90994.9|90969.9|32
1640185730000|2021-12-22 15:08:50|90994.9|90969.9|90995.4|90970.4|91010.7|90975.9|90993.8|90956.4|53
1640185740000|2021-12-22 15:09:00|90995.3|90970.3|91018.5|90968.5|91019.1|90987|90995.2|90968.5|57
1640185750000|2021-12-22 15:09:10|91018.6|90968.6|91012.4|90987.4|91018.7|90990.6|91004.4|90968.1|57
1640185760000|2021-12-22 15:09:20|91011.6|90986.6|91016.7|90991.7|91025|91000|91010.3|90985.3|46
1640185770000|2021-12-22 15:09:30|91015.7|90990.7|91030.9|90980.9|91031.3|90993.2|91015.7|90977.2|38
1640185780000|2021-12-22 15:09:40|91031.2|90981.2|91010.4|90985.4|91031.3|90995.8|91009.3|90981.2|55
1640185790000|2021-12-22 15:09:50|91009.9|90984.9|91012.7|90987.7|91015.8|90990.8|91009.9|90984.9|47
1640185800000|2021-12-22 15:10:00|91012.6|90987.6|91010.5|90985.5|91013.2|90988.2|91006.4|90981.4|52
1640185810000|2021-12-22 15:10:10|91010.6|90985.6|91008.2|90983.2|91011.4|90986.4|91002.8|90977.8|45
1640185820000|2021-12-22 15:10:20|91008.3|90983.3|91016.2|90991.2|91017.8|90992.8|91007.2|90982.2|51
1640185830000|2021-12-22 15:10:30|91014.7|90989.7|90992.1|90967.1|91015.2|90990.2|90990.1|90951.4|55
1640185840000|2021-12-22 15:10:40|90992.4|90967.4|90988.7|90963.7|90992.4|90967.4|90986.5|90961.5|41
1640185850000|2021-12-22 15:10:50|90986.4|90961.4|90993.5|90968.5|90999.1|90974.1|90985.7|90960.7|48
1640185860000|2021-12-22 15:11:00|90993.2|90968.2|90985.7|90960.7|90994.4|90969.4|90985.7|90960.7|37
1640185870000|2021-12-22 15:11:10|90986.5|90961.5|90985.9|90960.9|90989|90964|90982.1|90957.1|53
1640185880000|2021-12-22 15:11:20|90985.5|90960.5|90997.2|90972.2|90997.8|90972.8|90984.6|90959.6|45
1640185890000|2021-12-22 15:11:30|90997.1|90972.1|90995.6|90970.6|90997.3|90972.3|90992.2|90967.2|45
1640185900000|2021-12-22 15:11:40|90995.2|90970.2|90995.8|90970.8|90996.3|90971.3|90979.5|90954.5|68
1640185910000|2021-12-22 15:11:50|90995.1|90970.1|90989.3|90964.3|90999.2|90973.1|90987.5|90949.2|61
1640185920000|2021-12-22 15:12:00|90990.3|90965.3|90983.1|90958.1|90995.3|90970.3|90980.6|90955.6|60
1640185930000|2021-12-22 15:12:10|90984|90959|90991.4|90966.4|91000.4|90969.3|90981.8|90948.2|58
1640185940000|2021-12-22 15:12:20|90991.7|90966.7|90991.8|90966.8|90996.5|90971.5|90989.8|90964.8|45
1640185950000|2021-12-22 15:12:30|90991.6|90966.6|90993.3|90968.3|90995.2|90970.2|90990.9|90965.9|38
1640185960000|2021-12-22 15:12:40|90991.3|90966.3|90993.3|90968.3|90994.6|90969.6|90990.3|90965.3|59
1640185970000|2021-12-22 15:12:50|90993.7|90968.7|90996.6|90971.6|91009.7|90972.2|90991.6|90959.7|57
1640185980000|2021-12-22 15:13:00|90995.6|90970.6|90999.8|90974.8|90999.8|90974.8|90994.5|90969.5|43
1640185990000|2021-12-22 15:13:10|90999.5|90974.5|90994.8|90969.8|90999.5|90974.5|90993.7|90968.7|45
1640186000000|2021-12-22 15:13:20|90994.6|90969.6|90998.7|90973.7|90999.3|90974.3|90994.6|90969.6|42
1640186010000|2021-12-22 15:13:30|90999.6|90974.6|91030.3|91005.3|91040.8|91005.3|90997.7|90972.7|48
1640186020000|2021-12-22 15:13:40|91042.8|90992.8|91027.4|91002.4|91042.8|91008.8|91026|90989.7|55
1640186030000|2021-12-22 15:13:50|91026.3|91001.3|91006.7|90981.7|91032.9|91001.3|91004.4|90970|54
1640186040000|2021-12-22 15:14:00|91007.7|90982.7|91025.6|91000.6|91027.1|91002.1|91005.9|90980.9|58
1640186050000|2021-12-22 15:14:10|91025.8|91000.8|91046.3|91021.3|91054.6|91027.8|91021.6|90996.6|68
1640186060000|2021-12-22 15:14:20|91046.2|91021.2|91049.7|91024.7|91050.6|91025.6|91044.7|91019.7|45
1640186070000|2021-12-22 15:14:30|91049.4|91024.4|91048.3|91023.3|91052.4|91027.4|91045.1|91020.1|57
1640186080000|2021-12-22 15:14:40|91048.2|91023.2|91061.7|91011.7|91064.8|91026.6|91045.6|91011.5|42
1640186090000|2021-12-22 15:14:50|91062.8|91012.8|91048.5|91023.5|91063.7|91023.5|91048.5|91010.5|44
1640186100000|2021-12-22 15:15:00|91049.8|91024.8|91054.9|91029.9|91060.7|91030.7|91041.8|91005.1|60
1640186110000|2021-12-22 15:15:10|91054.5|91029.5|91082.3|91032.3|91082.3|91042.9|91054.1|91029.1|63
1640186120000|2021-12-22 15:15:20|91084.1|91034.1|91084.6|91034.6|91087.6|91046.7|91067.8|91027|62
1640186130000|2021-12-22 15:15:30|91082.8|91032.8|91055.9|91005.9|91082.8|91044|91043.4|91005.8|64
1640186140000|2021-12-22 15:15:40|91056.3|91006.3|91040.3|91015.3|91056.3|91020|91037.9|91004.7|42
1640186150000|2021-12-22 15:15:50|91040|91015|91063.8|91013.8|91067.8|91032.8|91039.6|91006.3|60
1640186160000|2021-12-22 15:16:00|91064.9|91014.9|91054.3|91029.3|91065.2|91032.1|91052.8|91010.7|64
1640186170000|2021-12-22 15:16:10|91056.6|91031.6|91053.1|91028.1|91071.3|91036|91053.1|91016.2|57
1640186180000|2021-12-22 15:16:20|91053.3|91028.3|91050.1|91025.1|91071|91033|91050.1|91019.4|48
1640186190000|2021-12-22 15:16:30|91050|91025|91049.6|91024.6|91059|91034|91048.8|91023.8|58
1640186200000|2021-12-22 15:16:40|91049.4|91024.4|91055.3|91030.3|91063.7|91030.3|91045.3|91013.6|56
1640186210000|2021-12-22 15:16:50|91055.1|91030.1|91053.8|91028.8|91058.6|91033.6|91051.2|91026.2|61
1640186220000|2021-12-22 15:17:00|91053.9|91028.9|91056.4|91031.4|91059|91034|91052.7|91027.7|59
1640186230000|2021-12-22 15:17:10|91056.8|91031.8|91056.8|91031.8|91058.8|91033.8|91054.9|91029.9|52
1640186240000|2021-12-22 15:17:20|91057.2|91032.2|91059.5|91034.5|91060.8|91035.8|91056|91031|46
1640186250000|2021-12-22 15:17:30|91059.6|91034.6|91074.6|91049.6|91090|91053|91059.6|91034.6|54
1640186260000|2021-12-22 15:17:40|91074.3|91049.3|91070.7|91045.7|91094.1|91056.8|91069.8|91040.4|64
1640186270000|2021-12-22 15:17:50|91070.9|91045.9|91098.5|91048.5|91101.1|91062.1|91070.2|91035.6|60
1640186280000|2021-12-22 15:18:00|91099.3|91049.3|91100.9|91050.9|91106.1|91067.1|91090.1|91048.6|55
1640186290000|2021-12-22 15:18:10|91101|91051|91091|91066|91102.9|91077.9|91085.5|91047.1|68
1640186300000|2021-12-22 15:18:20|91090.9|91065.9|91093.1|91068.1|91093.1|91068.1|91090.3|91065.3|37
1640186310000|2021-12-22 15:18:30|91093.3|91068.3|91110.5|91060.5|91110.8|91074|91093.3|91057.2|33
1640186320000|2021-12-22 15:18:40|91111.2|91061.2|91110.5|91085.5|91112.7|91085.6|91089|91050.8|61
1640186330000|2021-12-22 15:18:50|91109.7|91084.7|91100.2|91075.2|91115.1|91089.4|91095.5|91063.9|55
1640186340000|2021-12-22 15:19:00|91100.1|91075.1|91106.4|91081.4|91114.4|91085.6|91099.4|91063.9|43
1640186350000|2021-12-22 15:19:10|91106.2|91081.2|91114.7|91089.7|91127.5|91092.8|91105.8|91072.6|45
1640186360000|2021-12-22 15:19:20|91116.7|91091.7|91130.4|91080.4|91134.3|91097.6|91116.7|91080.3|47
1640186370000|2021-12-22 15:19:30|91131|91081|91138.4|91088.4|91139.1|91101.1|91120.1|91079.8|32
1640186380000|2021-12-22 15:19:40|91138|91088|91123|91098|91139.9|91103.6|91121.8|91088|40
1640186390000|2021-12-22 15:19:50|91122.9|91097.9|91121.5|91096.5|91124.7|91099.7|91121.5|91096.5|29
1640186400000|2021-12-22 15:20:00|91121.8|91096.8|91124.2|91099.2|91127.1|91102.1|91121.8|91096.8|39
1640186410000|2021-12-22 15:20:10|91124.4|91099.4|91118.1|91093.1|91126|91101|91109.3|91084.3|52
1640186420000|2021-12-22 15:20:20|91118.4|91093.4|91112.7|91087.7|91118.7|91093.7|91112.7|91087.7|51
1640186430000|2021-12-22 15:20:30|91113.2|91088.2|91108.6|91083.6|91113.5|91088.5|91108.6|91083.6|34
1640186440000|2021-12-22 15:20:40|91108.7|91083.7|91101.7|91076.7|91109|91084|91101.7|91076.7|52
1640186450000|2021-12-22 15:20:50|91101.9|91076.9|91095.8|91045.8|91103.2|91077.6|91076|91045.8|71
1640186460000|2021-12-22 15:21:00|91096.7|91046.7|91095.1|91045.1|91103.8|91065.6|91083.9|91044.3|58
1640186470000|2021-12-22 15:21:10|91095|91045|91104.3|91054.3|91104.3|91065.2|91082.1|91043.5|43
1640186480000|2021-12-22 15:21:20|91104.4|91054.4|91087.3|91062.3|91108.2|91071.3|91087.3|91051.2|52
1640186490000|2021-12-22 15:21:30|91088.1|91063.1|91104.1|91054.1|91106|91070.1|91085.1|91053.5|52
1640186500000|2021-12-22 15:21:40|91104|91054|91070.1|91045.1|91104.4|91067.5|91070.1|91043.2|53
1640186510000|2021-12-22 15:21:50|91067.3|91042.3|91070.9|91020.9|91072.2|91042.3|91045.8|91016.6|65
1640186520000|2021-12-22 15:22:00|91069.8|91019.8|91067.8|91042.8|91074.1|91044.4|91060.6|91019.8|47
1640186530000|2021-12-22 15:22:10|91065.8|91040.8|91068.3|91043.3|91088|91051.5|91065.8|91037.3|43
1640186540000|2021-12-22 15:22:20|91066.7|91041.7|91062.9|91037.9|91071.3|91041.7|91050.3|91020.6|58
1640186550000|2021-12-22 15:22:30|91062.8|91037.8|91059.6|91034.6|91063.1|91038.1|91057.9|91032.9|47
1640186560000|2021-12-22 15:22:40|91059.4|91034.4|91091|91041|91091|91051.5|91059.3|91024.4|54
1640186570000|2021-12-22 15:22:50|91090.8|91040.8|91092.6|91067.6|91098.9|91073.9|91075.3|91036.4|64
1640186580000|2021-12-22 15:23:00|91090.6|91065.6|91087.8|91062.8|91102.2|91075.2|91087.1|91048.4|63
1640186590000|2021-12-22 15:23:10|91087.4|91062.4|91077.7|91052.7|91103.2|91077.8|91074.6|91035.8|60
1640186600000|2021-12-22 15:23:20|91077.9|91052.9|91088.6|91038.6|91092.2|91053.5|91074.9|91038|54
1640186610000|2021-12-22 15:23:30|91089.8|91039.8|91071.2|91046.2|91089.8|91050.1|91070.6|91030.4|53
1640186620000|2021-12-22 15:23:40|91070.8|91045.8|91065.1|91040.1|91078.8|91046.9|91065.1|91026.8|43
1640186630000|2021-12-22 15:23:50|91065.2|91040.2|91061.4|91036.4|91077.2|91044.5|91060.6|91023.1|52
1640186640000|2021-12-22 15:24:00|91060.6|91035.6|91062.4|91037.4|91065.6|91040.6|91050.5|91025.5|61
1640186650000|2021-12-22 15:24:10|91062.3|91037.3|91059|91034|91075.7|91041.3|91058.7|91025.4|45
1640186660000|2021-12-22 15:24:20|91059.2|91034.2|91048.8|91023.8|91069.4|91034.2|91048.2|91018.9|47
1640186670000|2021-12-22 15:24:30|91048.5|91023.5|91053.8|91028.8|91070.3|91039|91048.5|91011.8|57
1640186680000|2021-12-22 15:24:40|91053.3|91028.3|91071.9|91021.9|91074.2|91032.5|91053.3|91018.3|52
1640186690000|2021-12-22 15:24:50|91072.1|91022.1|91054.4|91029.4|91072.7|91032.6|91053.4|91019.8|47
1640186700000|2021-12-22 15:25:00|91058.1|91033.1|91061.8|91036.8|91062.9|91037.9|91056|91031|60
1640186710000|2021-12-22 15:25:10|91061.9|91036.9|91057|91032|91069.3|91037.4|91052.9|91018.6|45
1640186720000|2021-12-22 15:25:20|91057.5|91032.5|91059.7|91034.7|91060.1|91035.1|91055.2|91030.2|50
1640186730000|2021-12-22 15:25:30|91059.4|91034.4|91066.1|91041.1|91075.6|91041.9|91057.6|91025.6|38
1640186740000|2021-12-22 15:25:40|91066.2|91041.2|91061.4|91036.4|91074.4|91041.5|91059.3|91023.4|43
1640186750000|2021-12-22 15:25:50|91061.7|91036.7|91057.2|91032.2|91062.5|91037.5|91057.2|91032.2|31
1640186760000|2021-12-22 15:26:00|91059.3|91034.3|91054.7|91029.7|91062.2|91037.2|91054|91029|58
1640186770000|2021-12-22 15:26:10|91054.6|91029.6|91053.4|91028.4|91068.3|91031.2|91053.4|91016.3|43
1640186780000|2021-12-22 15:26:20|91054|91029|91041.8|91016.8|91058|91029.2|91041.5|91006.6|50
1640186790000|2021-12-22 15:26:30|91041.2|91016.2|91065.3|91040.3|91078.7|91044.1|91040.6|91004.4|62
1640186800000|2021-12-22 15:26:40|91064.8|91039.8|91059.9|91034.9|91075.9|91040.1|91059.8|91024.3|44
1640186810000|2021-12-22 15:26:50|91060.3|91035.3|91061.1|91036.1|91075.6|91038.5|91058.8|91025.6|35
1640186820000|2021-12-22 15:27:00|91061.4|91036.4|91072.8|91047.8|91073.2|91048.2|91061.4|91036.4|46
1640186830000|2021-12-22 15:27:10|91073|91048|91074.5|91049.5|91075.9|91050.9|91071.7|91046.7|34
1640186840000|2021-12-22 15:27:20|91074.3|91049.3|91074.4|91049.4|91074.6|91049.6|91071.9|91046.9|32
1640186850000|2021-12-22 15:27:30|91074.3|91049.3|91073.3|91048.3|91074.5|91049.5|91071|91046|28
1640186860000|2021-12-22 15:27:40|91073.1|91048.1|91072.5|91047.5|91076.3|91051.3|91071.5|91046.5|40
1640186870000|2021-12-22 15:27:50|91072.1|91047.1|91062.3|91037.3|91073.3|91048.3|91061.4|91036.4|46
1640186880000|2021-12-22 15:28:00|91062.5|91037.5|91066.9|91041.9|91069.4|91044.4|91062.5|91037.5|40
1640186890000|2021-12-22 15:28:10|91067.4|91042.4|91052.8|91027.8|91068.4|91042.8|91051.6|91014.1|56
1640186900000|2021-12-22 15:28:20|91052.1|91027.1|91060.8|91035.8|91073.4|91037.3|91051.6|91019.7|45
1640186910000|2021-12-22 15:28:30|91061.5|91036.5|91055.8|91030.8|91074.5|91049.5|91054.5|91029.5|46
1640186920000|2021-12-22 15:28:40|91055.9|91030.9|91056.5|91031.5|91071.6|91034.8|91055.3|91018.9|51
1640186930000|2021-12-22 15:28:50|91056.2|91031.2|91055.3|91030.3|91069.4|91031.7|91053.5|91017.4|53
1640186940000|2021-12-22 15:29:00|91055.2|91030.2|91070.5|91020.5|91070.7|91030.3|91054.9|91016.3|51
1640186950000|2021-12-22 15:29:10|91071.6|91021.6|91056.4|91031.4|91071.6|91031.4|91055.4|91019.3|23
1640186960000|2021-12-22 15:29:20|91057.1|91032.1|91051.9|91026.9|91057.5|91032.5|91050.6|91025.6|61
1640186970000|2021-12-22 15:29:30|91050.8|91025.8|91047|91022|91050.8|91025.8|91046.6|91021.6|43
1640186980000|2021-12-22 15:29:40|91046.9|91021.9|91047.6|91022.6|91048.2|91023.2|91046.6|91021.6|27
1640186990000|2021-12-22 15:29:50|91047.7|91022.7|91050.6|91025.6|91062.6|91026.4|91046.6|91012.6|39
1640187000000|2021-12-22 15:30:00|91050|91025|91047.4|91022.4|91052.5|91027.5|91046.3|91021.3|54
1640187010000|2021-12-22 15:30:10|91047.3|91022.3|91049.1|91024.1|91051.6|91026.6|91046.6|91021.6|48
1640187020000|2021-12-22 15:30:20|91049.2|91024.2|91046.2|91021.2|91049.2|91024.2|91045.4|91020.4|39
1640187030000|2021-12-22 15:30:30|91046.3|91021.3|91037.2|91012.2|91048|91023|91036.6|91011.6|42
1640187040000|2021-12-22 15:30:40|91037.5|91012.5|91041.6|91016.6|91053.7|91016.6|91037.5|91002.9|48
1640187050000|2021-12-22 15:30:50|91040.6|91015.6|91047.9|91022.9|91055.3|91022.9|91038.3|91002.9|43
1640187060000|2021-12-22 15:31:00|91047.6|91022.6|91044.8|91019.8|91049.4|91024.4|91044.8|91019.8|36
1640187070000|2021-12-22 15:31:10|91044.5|91019.5|91052.2|91027.2|91054.2|91029.2|91042.6|91017.6|44
1640187080000|2021-12-22 15:31:20|91052.7|91027.7|91057.3|91032.3|91058.2|91033.2|91052.1|91027.1|37
1640187090000|2021-12-22 15:31:30|91057|91032|91052.8|91027.8|91060.3|91035.3|91051.3|91026.3|37
1640187100000|2021-12-22 15:31:40|91052.9|91027.9|91052.1|91002.1|91066.2|91028.2|91036.6|91001.9|49
1640187110000|2021-12-22 15:31:50|91051.7|91001.7|91051.5|91001.5|91054.8|91015.3|91038.7|91000.9|43
1640187120000|2021-12-22 15:32:00|91051.6|91001.6|91049.9|91024.9|91057|91025.5|91038|91000.6|45
1640187130000|2021-12-22 15:32:10|91048.6|91023.6|91042.4|91017.4|91048.9|91023.9|91042.1|91017.1|30
1640187140000|2021-12-22 15:32:20|91041.4|91016.4|91048.8|91023.8|91059.6|91023.8|91037.3|91001.5|44
1640187150000|2021-12-22 15:32:30|91048.6|91023.6|91051.1|91026.1|91054.2|91029.2|91044.4|91019.4|65
1640187160000|2021-12-22 15:32:40|91052.3|91027.3|91064.8|91039.8|91078.2|91041.3|91050.2|91021.9|53
1640187170000|2021-12-22 15:32:50|91064.6|91039.6|91070.3|91045.3|91071.9|91046.9|91062.4|91037.4|46
1640187180000|2021-12-22 15:33:00|91070.6|91045.6|91072.5|91047.5|91073.7|91048.7|91069.1|91044.1|52
1640187190000|2021-12-22 15:33:10|91072.6|91047.6|91076.7|91051.7|91077.7|91052.7|91071.4|91046.4|48
1640187200000|2021-12-22 15:33:20|91076.5|91051.5|91073|91048|91086.2|91051.5|91070.5|91036.1|47
1640187210000|2021-12-22 15:33:30|91072.9|91047.9|91068.1|91043.1|91073|91048|91067.5|91042.5|35
1640187220000|2021-12-22 15:33:40|91067.9|91042.9|91064.9|91039.9|91068.2|91043.2|91063.6|91038.6|38
1640187230000|2021-12-22 15:33:50|91065|91040|91066.9|91041.9|91067.1|91042.1|91064.8|91039.8|30
1640187240000|2021-12-22 15:34:00|91066.5|91041.5|91064.2|91039.2|91066.5|91041.5|91063.1|91038.1|35
1640187250000|2021-12-22 15:34:10|91064.3|91039.3|91060.3|91035.3|91065.4|91040.4|91057.6|91032.6|40
1640187260000|2021-12-22 15:34:20|91060.7|91035.7|91060.5|91035.5|91061.7|91036.7|91060.1|91035.1|22
1640187270000|2021-12-22 15:34:30|91061.1|91036.1|91062.1|91037.1|91063|91038|91059.4|91034.4|35
1640187280000|2021-12-22 15:34:40|91061.8|91036.8|91060.8|91035.8|91062.5|91037.5|91060.5|91035.5|29
1640187290000|2021-12-22 15:34:50|91061.1|91036.1|91064.4|91039.4|91082.6|91047.1|91061.1|91032.2|48
1640187300000|2021-12-22 15:35:00|91064.3|91039.3|91063|91038|91064.3|91039.3|91061.6|91036.6|45
1640187310000|2021-12-22 15:35:10|91063.5|91038.5|91069.5|91044.5|91082.6|91045.7|91063.1|91032.6|40
1640187320000|2021-12-22 15:35:20|91083.7|91033.7|91070.1|91045.1|91083.7|91052.1|91070.1|91033.6|55
1640187330000|2021-12-22 15:35:30|91070.3|91045.3|91076.1|91051.1|91077.8|91052.8|91069.3|91044.3|52
1640187340000|2021-12-22 15:35:40|91075.8|91050.8|91074.8|91049.8|91076.1|91051.1|91071.9|91046.9|38
1640187350000|2021-12-22 15:35:50|91074.9|91049.9|91076.9|91051.9|91077|91052|91072.7|91047.7|43
1640187360000|2021-12-22 15:36:00|91076.8|91051.8|91080.5|91055.5|91090.7|91056.3|91076.3|91040.7|39
1640187370000|2021-12-22 15:36:10|91080.6|91055.6|91070.2|91045.2|91088.6|91055.9|91070.2|91038.6|50
1640187380000|2021-12-22 15:36:20|91070.5|91045.5|91074.6|91024.6|91081.3|91045.5|91061.6|91024.6|42
1640187390000|2021-12-22 15:36:30|91074.7|91024.7|91060.1|91035.1|91074.7|91036.9|91058.6|91024.7|36
1640187400000|2021-12-22 15:36:40|91059.7|91034.7|91070.5|91045.5|91071.4|91046.4|91059.2|91034.2|39
1640187410000|2021-12-22 15:36:50|91070|91045|91065.4|91040.4|91082.6|91047.7|91065|91029.9|48
1640187420000|2021-12-22 15:37:00|91065.3|91040.3|91068.7|91018.7|91068.7|91041.1|91056|91018.7|52
1640187430000|2021-12-22 15:37:10|91069.3|91019.3|91044.9|91019.9|91070.2|91032.6|91044.9|91008.4|49
1640187440000|2021-12-22 15:37:20|91044.8|91019.8|91048.3|91023.3|91058.9|91023.3|91044.8|91008.6|39
1640187450000|2021-12-22 15:37:30|91048.1|91023.1|91045.5|91020.5|91049.4|91024.4|91044.9|91019.9|35
1640187460000|2021-12-22 15:37:40|91045.9|91020.9|91047.1|91022.1|91048.2|91023.2|91044.1|91019.1|31
1640187470000|2021-12-22 15:37:50|91046.7|91021.7|91058.1|91008.1|91059.7|91023.2|91046.4|91007.1|34
1640187480000|2021-12-22 15:38:00|91057.2|91007.2|91048.9|91023.9|91057.2|91023.9|91043.6|91007|35
1640187490000|2021-12-22 15:38:10|91048.2|91023.2|91041.7|91016.7|91054.3|91023.2|91039.4|91002.9|41
1640187500000|2021-12-22 15:38:20|91041.6|91016.6|91035.5|91010.5|91041.7|91016.7|91033.1|91008.1|50
1640187510000|2021-12-22 15:38:30|91035.3|91010.3|91026.3|91001.3|91035.5|91010.5|91022.2|90997.2|57
1640187520000|2021-12-22 15:38:40|91025.9|91000.9|91033.2|91008.2|91035.3|91010.3|91015.9|90990.9|55
1640187530000|2021-12-22 15:38:50|91034.9|91009.9|91031.1|91006.1|91038.4|91013.4|91026.5|91001.5|58
1640187540000|2021-12-22 15:39:00|91031.6|91006.6|91029.2|91004.2|91032.2|91007.2|91027.7|91002.7|38
1640187550000|2021-12-22 15:39:10|91029.5|91004.5|91054.7|91004.7|91054.7|91016.2|91028.4|91003.3|47
1640187560000|2021-12-22 15:39:20|91053.8|91003.8|91062.8|91012.8|91063|91024.8|91039.5|91003.8|42
1640187570000|2021-12-22 15:39:30|91063|91013|91047.7|91022.7|91063.3|91026.7|91045.6|91012.1|52
1640187580000|2021-12-22 15:39:40|91045.9|91020.9|91044.5|91019.5|91046.7|91021.7|91042|91017|38
1640187590000|2021-12-22 15:39:50|91044|91019|91031|91006|91044|91019|91030.8|91005.8|60
1640187600000|2021-12-22 15:40:00|91030.6|91005.6|91038.7|91013.7|91038.8|91013.8|91025.8|91000.8|46
1640187610000|2021-12-22 15:40:10|91038.9|91013.9|91038.6|91013.6|91040.1|91015.1|91036.7|91011.7|31
1640187620000|2021-12-22 15:40:20|91038.9|91013.9|91042|90992|91042|91014.7|91029.3|90992|39
1640187630000|2021-12-22 15:40:30|91041.9|90991.9|91023.4|90998.4|91041.9|91010.9|91023.4|90991.9|56
1640187640000|2021-12-22 15:40:40|91023.2|90998.2|91032.4|91007.4|91032.4|91007.4|91018.1|90993.1|57
1640187650000|2021-12-22 15:40:50|91031.5|91006.5|91030.5|91005.5|91037|91012|91027|91002|54
1640187660000|2021-12-22 15:41:00|91030|91005|91027.2|91002.2|91030.6|91005.6|91025.8|91000.8|51
1640187670000|2021-12-22 15:41:10|91027|91002|91028.3|91003.3|91029.2|91004.2|91027|91002|29
1640187680000|2021-12-22 15:41:20|91028|91003|91030.1|91005.1|91030.2|91005.2|91027.4|91002.4|39
1640187690000|2021-12-22 15:41:30|91031.1|91006.1|91028.4|91003.4|91047.6|91013.4|91026.1|90997|49
1640187700000|2021-12-22 15:41:40|91028.5|91003.5|91032.9|91007.9|91040.5|91009.1|91026.7|90988.8|58
1640187710000|2021-12-22 15:41:50|91035.6|91010.6|91030.1|91005.1|91040.2|91015.2|91029.7|91004.7|45
1640187720000|2021-12-22 15:42:00|91030|91005|91027.1|91002.1|91042.3|91006.3|91025.6|90990.2|49
1640187730000|2021-12-22 15:42:10|91027.6|91002.6|91026.2|91001.2|91028.4|91003.4|91024.1|90999.1|53
1640187740000|2021-12-22 15:42:20|91026.5|91001.5|91038.2|90988.2|91040.7|91002.4|91025.8|90986.2|29
1640187750000|2021-12-22 15:42:30|91038.3|90988.3|91027.2|91002.2|91038.8|91002.2|91025.3|90987.7|22
1640187760000|2021-12-22 15:42:40|91026.9|91001.9|91018.1|90993.1|91026.9|91001.9|91017.4|90992.4|45
1640187770000|2021-12-22 15:42:50|91018.2|90993.2|91006.9|90981.9|91030.7|90997.1|91000.4|90975.4|55
1640187780000|2021-12-22 15:43:00|91007.1|90982.1|90989.3|90964.3|91008.1|90983.1|90988.5|90963.5|46
1640187790000|2021-12-22 15:43:10|90989.4|90964.4|90997|90972|90997.4|90972.4|90988.6|90963.6|36
1640187800000|2021-12-22 15:43:20|90996.2|90971.2|91023.7|90998.7|91033|91001.5|90995.8|90970.8|58
1640187810000|2021-12-22 15:43:30|91024.4|90999.4|91024.5|90999.5|91040.6|91000.9|91019|90987.6|47
1640187820000|2021-12-22 15:43:40|91024.6|90999.6|91023.8|90998.8|91025.6|91000.6|91021.9|90996.9|35
1640187830000|2021-12-22 15:43:50|91023.9|90998.9|91013.2|90988.2|91033.6|90998.9|91012.4|90979.2|55
1640187840000|2021-12-22 15:44:00|91013.3|90988.3|91009.2|90984.2|91021.5|90989|91007.3|90970.8|41
1640187850000|2021-12-22 15:44:10|91009.7|90984.7|91015.5|90990.5|91015.8|90990.8|91009.7|90984.7|38
1640187860000|2021-12-22 15:44:20|91015.7|90990.7|91021.5|90996.5|91022.8|90997.8|91015.7|90990.7|37
1640187870000|2021-12-22 15:44:30|91021.2|90996.2|91015.7|90990.7|91021.5|90996.5|91014.4|90989.4|48
1640187880000|2021-12-22 15:44:40|91016.2|90991.2|91009.4|90984.4|91016.5|90991.5|91009.4|90984.4|42
1640187890000|2021-12-22 15:44:50|91009.1|90984.1|91010.2|90985.2|91010.8|90985.8|91006.9|90981.9|40
1640187900000|2021-12-22 15:45:00|91010.1|90985.1|91001|90976|91018.1|90991.1|91001|90964|55
1640187910000|2021-12-22 15:45:10|91001.7|90976.7|90992|90967|91002|90977|90992|90967|48
1640187920000|2021-12-22 15:45:20|90991.8|90966.8|90996.9|90971.9|91005.8|90972.7|90991.8|90953.9|54
1640187930000|2021-12-22 15:45:30|90997.1|90972.1|91000.7|90975.7|91000.9|90975.9|90994.9|90969.9|65
1640187940000|2021-12-22 15:45:40|91001.2|90976.2|91004.1|90979.1|91006.4|90981.4|91001.2|90976.2|52
1640187950000|2021-12-22 15:45:50|91003.9|90978.9|91006.6|90981.6|91007.4|90982.4|91003.7|90978.7|37
1640187960000|2021-12-22 15:46:00|91006.4|90981.4|91005.8|90980.8|91018|90983.5|91004.2|90967.7|52
1640187970000|2021-12-22 15:46:10|91005.9|90980.9|91008.7|90983.7|91008.7|90983.7|91002.7|90977.7|40
1640187980000|2021-12-22 15:46:20|91008.5|90983.5|91007|90982|91009.1|90984.1|91006.2|90981.2|41
1640187990000|2021-12-22 15:46:30|91006.6|90981.6|91007.2|90982.2|91008.4|90983.4|91006.6|90981.6|35
1640188000000|2021-12-22 15:46:40|91007.1|90982.1|91020.8|90995.8|91022.1|90997.1|91006.8|90981.8|34
1640188010000|2021-12-22 15:46:50|91020.9|90995.9|91020.7|90995.7|91023.8|90998.8|91019.8|90994.8|28
1640188020000|2021-12-22 15:47:00|91020.4|90995.4|91020.3|90995.3|91021|90996|91020|90995|30
1640188030000|2021-12-22 15:47:10|91020.4|90995.4|91020.6|90995.6|91033.6|90997.3|91019.9|90982.2|41
1640188040000|2021-12-22 15:47:20|91021|90996|91023.6|90998.6|91026.9|91001.9|91019.6|90994.6|47
1640188050000|2021-12-22 15:47:30|91023.2|90998.2|91024.1|90999.1|91024.2|90999.2|91021.5|90996.5|53
1640188060000|2021-12-22 15:47:40|91024.4|90999.4|91021.6|90996.6|91030.1|91005.1|91021.6|90996.6|46
1640188070000|2021-12-22 15:47:50|91023.1|90998.1|91021.9|90996.9|91025.7|91000.7|91019.4|90994.4|49
1640188080000|2021-12-22 15:48:00|91022.9|90997.9|91026.3|91001.3|91026.5|91001.5|91021.7|90996.7|43
1640188090000|2021-12-22 15:48:10|91024.8|90999.8|91021.3|90996.3|91033.3|91000.8|91020.9|90983|43
1640188100000|2021-12-22 15:48:20|91020.2|90995.2|91018.6|90993.6|91021|90996|91018.1|90993.1|37
1640188110000|2021-12-22 15:48:30|91018.5|90993.5|91017.4|90992.4|91020.1|90995.1|91013.4|90988.4|50
1640188120000|2021-12-22 15:48:40|91019.1|90994.1|91020.4|90995.4|91023.1|90998.1|91019.1|90994.1|46
1640188130000|2021-12-22 15:48:50|91020.5|90995.5|91016.3|90991.3|91020.7|90995.7|91016.3|90991.3|42
1640188140000|2021-12-22 15:49:00|91016.5|90991.5|91013.1|90988.1|91019.1|90994.1|91011.3|90986.3|56
1640188150000|2021-12-22 15:49:10|91013.3|90988.3|91008.4|90983.4|91015.2|90990.2|91008.4|90983.4|47
1640188160000|2021-12-22 15:49:20|91007.9|90982.9|91021.1|90996.1|91023.2|90998.2|91006.4|90981.4|49
1640188170000|2021-12-22 15:49:30|91020.9|90995.9|91031|91006|91031|91006|91020.3|90995.3|52
1640188180000|2021-12-22 15:49:40|91030.6|91005.6|91030.3|91005.3|91031|91006|91029.1|91004.1|31
1640188190000|2021-12-22 15:49:50|91030.1|91005.1|91036.5|91011.5|91036.7|91011.7|91030.1|91005.1|45
1640188200000|2021-12-22 15:50:00|91036.7|91011.7|91040.1|91015.1|91050.6|91017.1|91036.1|91000.5|52
1640188210000|2021-12-22 15:50:10|91040.7|91015.7|91023.8|90998.8|91041.7|91016.7|91023.7|90998.7|47
1640188220000|2021-12-22 15:50:20|91023.4|90998.4|91025.1|91000.1|91025.4|91000.4|91014.7|90989.7|64
1640188230000|2021-12-22 15:50:30|91024|90999|91023.2|90998.2|91026|91001|91019.2|90994.2|49
1640188240000|2021-12-22 15:50:40|91023|90998|91025.1|91000.1|91025.3|91000.3|91021.1|90996.1|37
1640188250000|2021-12-22 15:50:50|91024.5|90999.5|91019.7|90994.7|91025.1|91000.1|91019.4|90994.4|53
1640188260000|2021-12-22 15:51:00|91019.5|90994.5|91012.5|90987.5|91031.1|91000.4|91008.7|90981.1|68
1640188270000|2021-12-22 15:51:10|91012.3|90987.3|91015.2|90990.2|91024.1|90999.1|91012.3|90987.3|59
1640188280000|2021-12-22 15:51:20|91015.5|90990.5|91012.1|90987.1|91016.7|90991.7|91011.1|90986.1|48
1640188290000|2021-12-22 15:51:30|91012.2|90987.2|91012.5|90987.5|91018.9|90993.9|91010.7|90985.7|59
1640188300000|2021-12-22 15:51:40|91011.8|90986.8|91011.8|90986.8|91015.3|90990.3|91011.6|90986.6|44
1640188310000|2021-12-22 15:51:50|91013.6|90988.6|91010.4|90985.4|91016.6|90991.6|91007.6|90982.6|55
1640188320000|2021-12-22 15:52:00|91009.8|90984.8|91000.1|90975.1|91022.1|90989.7|91000.1|90970.5|53
1640188330000|2021-12-22 15:52:10|91000.7|90975.7|91013.4|90963.4|91014.9|90982.6|90999.4|90963.3|53
1640188340000|2021-12-22 15:52:20|91013.3|90963.3|91003.1|90978.1|91015.7|90980.7|90997.2|90961|51
1640188350000|2021-12-22 15:52:30|91004.3|90979.3|90994.8|90969.8|91013.2|90979.3|90994.8|90958.8|60
1640188360000|2021-12-22 15:52:40|90993.8|90968.8|90994|90969|90997.9|90972.9|90992.7|90967.7|64
1640188370000|2021-12-22 15:52:50|90993.7|90968.7|90992|90967|90997.5|90972.5|90989.9|90964.9|43
1640188380000|2021-12-22 15:53:00|90992.4|90967.4|90994|90969|90994.1|90969.1|90990.2|90965.2|51
1640188390000|2021-12-22 15:53:10|90992.3|90967.3|90998|90973|90999|90974|90990.7|90965.7|24
1640188400000|2021-12-22 15:53:20|90998.9|90973.9|90995.9|90970.9|91008.7|90974.4|90989.9|90954.4|62
1640188410000|2021-12-22 15:53:30|90996.8|90971.8|90998.3|90973.3|91009.5|90974.8|90993.3|90957.2|54
1640188420000|2021-12-22 15:53:40|90998|90973|90999.2|90974.2|91004.4|90979.4|90994.6|90969.6|52
1640188430000|2021-12-22 15:53:50|90998.4|90973.4|90997.1|90972.1|91011.7|90977|90994.8|90960.7|66
1640188440000|2021-12-22 15:54:00|90996.6|90971.6|90998.6|90973.6|91010.7|90978.4|90996|90960.7|60
1640188450000|2021-12-22 15:54:10|91000.2|90975.2|91000.4|90975.4|91002|90977|90997.5|90972.5|44
1640188460000|2021-12-22 15:54:20|91000.5|90975.5|91002.7|90977.7|91016.9|90981|91000.5|90963|62
1640188470000|2021-12-22 15:54:30|91002.5|90977.5|90998|90973|91002.5|90977.5|90994.6|90969.6|45
1640188480000|2021-12-22 15:54:40|90998.1|90973.1|91001.7|90976.7|91003.2|90978.2|90995.8|90970.8|44
1640188490000|2021-12-22 15:54:50|91001.3|90976.3|91001.1|90976.1|91017.8|90978.8|91000.8|90964.5|50
1640188500000|2021-12-22 15:55:00|91000.6|90975.6|91014.9|90964.9|91017.8|90976.8|90998.9|90962.3|52
1640188510000|2021-12-22 15:55:10|91014.8|90964.8|90997.9|90972.9|91017.2|90978.2|90997.5|90961.5|41
1640188520000|2021-12-22 15:55:20|90996.6|90971.6|91011.6|90961.6|91014.9|90974.8|90996.6|90959.4|52
1640188530000|2021-12-22 15:55:30|91011.9|90961.9|91010.6|90960.6|91012.9|90962.9|91010.6|90960.6|35
1640188540000|2021-12-22 15:55:40|91010.3|90960.3|91008.2|90958.2|91010.7|90960.7|91007.3|90957.3|32
1640188550000|2021-12-22 15:55:50|91008.3|90958.3|91015.1|90965.1|91015.4|90978|90999.4|90955.6|41
1640188560000|2021-12-22 15:56:00|91015.2|90965.2|91022.4|90972.4|91023.1|90983.6|91004.2|90963.7|54
1640188570000|2021-12-22 15:56:10|91023.6|90973.6|91029.4|90979.4|91032.5|90994.9|91009.5|90972|54
1640188580000|2021-12-22 15:56:20|91017.3|90992.3|91031.9|90981.9|91034.2|90995.1|91016.1|90979.2|38
1640188590000|2021-12-22 15:56:30|91033.7|90983.7|91023.3|90998.3|91037.4|90998.9|91019.5|90983.7|44
1640188600000|2021-12-22 15:56:40|91023.6|90998.6|91013.8|90988.8|91024.1|90999.1|91013.8|90988.8|35
1640188610000|2021-12-22 15:56:50|91013|90988|91013.6|90988.6|91026.4|90988.9|91012.3|90974.9|36
1640188620000|2021-12-22 15:57:00|91013.8|90988.8|91027.6|91002.6|91027.6|91002.6|91013.6|90988.6|47
1640188630000|2021-12-22 15:57:10|91027.4|91002.4|91023.4|90998.4|91028.9|91003.9|91023.1|90998.1|52
1640188640000|2021-12-22 15:57:20|91023.5|90998.5|91027.6|91002.6|91027.9|91002.9|91022.8|90997.8|42
1640188650000|2021-12-22 15:57:30|91025.7|91000.7|91025|91000|91026.1|91001.1|91020.2|90995.2|58
1640188660000|2021-12-22 15:57:40|91024.2|90999.2|91028.2|91003.2|91032.8|91007.8|91023.9|90998.9|57
1640188670000|2021-12-22 15:57:50|91028.3|91003.3|91013.6|90988.6|91029.2|91004.2|91013.5|90988.5|58
1640188680000|2021-12-22 15:58:00|91012.9|90987.9|91003.8|90978.8|91021.8|90987.9|91003.3|90971.2|53
1640188690000|2021-12-22 15:58:10|91003.7|90978.7|90996|90971|91011.3|90979|90995.8|90961.2|52
1640188700000|2021-12-22 15:58:20|90996.1|90971.1|90985.8|90960.8|90999.1|90974.1|90982.5|90957.5|64
1640188710000|2021-12-22 15:58:30|90985.7|90960.7|90990|90965|90993.7|90968.7|90984.5|90959.5|47
1640188720000|2021-12-22 15:58:40|90990.3|90965.3|90990.4|90965.4|90992.7|90967.7|90988.8|90963.8|47
1640188730000|2021-12-22 15:58:50|90990.5|90965.5|90986.7|90961.7|90990.8|90965.8|90986|90961|51
1640188740000|2021-12-22 15:59:00|90986.1|90961.1|90984.8|90959.8|90986.6|90961.6|90983.7|90958.7|41
1640188750000|2021-12-22 15:59:10|90985.2|90960.2|90995.3|90970.3|90998.1|90973.1|90985.2|90960.2|53
1640188760000|2021-12-22 15:59:20|90995.6|90970.6|90994.6|90969.6|91001.3|90976.3|90994.6|90969.6|48
1640188770000|2021-12-22 15:59:30|90994.5|90969.5|90994.6|90969.6|90997.2|90972.2|90993.9|90968.9|53
1640188780000|2021-12-22 15:59:40|90994.8|90969.8|90997.7|90972.7|90999.9|90974.9|90993.9|90968.9|44
1640188790000|2021-12-22 15:59:50|90998|90973|91000.7|90975.7|91006.1|90981.1|90995.9|90970.9|68
1640188800000|2021-12-22 16:00:00|90999.8|90974.8|90989.5|90964.5|90999.8|90974.8|90988.2|90963.2|59
1640188810000|2021-12-22 16:00:10|90987.5|90962.5|90987|90962|91001.8|90964|90985.5|90951.2|59
1640188820000|2021-12-22 16:00:20|90987.1|90962.1|90984.7|90959.7|90987.1|90962.1|90980.3|90955.3|60
1640188830000|2021-12-22 16:00:30|90984.3|90959.3|90981.7|90956.7|90987.1|90962.1|90981.4|90956.4|57
1640188840000|2021-12-22 16:00:40|90981.9|90956.9|90986|90961|90986|90961|90978.3|90953.3|49
1640188850000|2021-12-22 16:00:50|90986.6|90961.6|90987.7|90962.7|90988.5|90963.5|90985.3|90960.3|49
1640188860000|2021-12-22 16:01:00|90988.1|90963.1|90985.8|90960.8|90988.9|90963.9|90984.1|90959.1|54
1640188870000|2021-12-22 16:01:10|90985.6|90960.6|90980.6|90955.6|90987.9|90962.9|90977.8|90952.8|62
1640188880000|2021-12-22 16:01:20|90981|90956|90974.4|90949.4|90981.6|90956.6|90971.6|90946.6|61
1640188890000|2021-12-22 16:01:30|90975.1|90950.1|90974.2|90949.2|90978.5|90953.5|90972.6|90947.6|44
1640188900000|2021-12-22 16:01:40|90974.9|90949.9|90970.1|90945.1|90976.6|90951.6|90970.1|90945.1|49
1640188910000|2021-12-22 16:01:50|90970.8|90945.8|90969.4|90944.4|90976.9|90951.9|90968.9|90943.9|56
1640188920000|2021-12-22 16:02:00|90968.6|90943.6|90965.1|90940.1|90970.2|90945.2|90965.1|90940.1|54
1640188930000|2021-12-22 16:02:10|90965.3|90940.3|90964.3|90939.3|90969.2|90944.2|90964.1|90939.1|51
1640188940000|2021-12-22 16:02:20|90963.9|90938.9|90964.3|90939.3|90964.9|90939.9|90958.7|90933.7|54
1640188950000|2021-12-22 16:02:30|90964.5|90939.5|90961.9|90936.9|90964.5|90939.5|90960.8|90935.8|42
1640188960000|2021-12-22 16:02:40|90962|90937|90961.5|90936.5|90963.1|90938.1|90961.3|90936.3|26
1640188970000|2021-12-22 16:02:50|90961.4|90936.4|90959.1|90934.1|90962.2|90937.2|90957.9|90932.9|37
1640188980000|2021-12-22 16:03:00|90958|90933|90957.4|90932.4|90958|90933|90955.4|90930.4|37
1640188990000|2021-12-22 16:03:10|90957.3|90932.3|90958.3|90933.3|90960.9|90935.9|90954.1|90929.1|50
1640189000000|2021-12-22 16:03:20|90958.4|90933.4|90952.5|90927.5|90965.3|90933.5|90950|90915.3|49
1640189010000|2021-12-22 16:03:30|90953.1|90928.1|90945.5|90920.5|90953.1|90928.1|90942.6|90917.6|63
1640189020000|2021-12-22 16:03:40|90943.8|90918.8|90944.4|90919.4|90945.8|90920.8|90941.1|90916.1|72
1640189030000|2021-12-22 16:03:50|90945.4|90920.4|90920|90895|90945.4|90920.4|90920|90873.4|55
1640189040000|2021-12-22 16:04:00|90930.6|90880.6|90924|90874|90934.8|90890.6|90908.4|90864.2|68
1640189050000|2021-12-22 16:04:10|90910.6|90885.6|90922.9|90872.9|90936.7|90889.9|90910.3|90872.7|62
1640189060000|2021-12-22 16:04:20|90923.2|90873.2|90904.6|90879.6|90923.2|90884.3|90902.7|90868.9|65
1640189070000|2021-12-22 16:04:30|90904.9|90879.9|90913|90888|90931.8|90904.8|90902.9|90867.9|64
1640189080000|2021-12-22 16:04:40|90912.9|90887.9|90895|90870|90920.6|90889.6|90894.5|90859.1|53
1640189090000|2021-12-22 16:04:50|90895.4|90870.4|90914.1|90864.1|90917.1|90878.8|90882.6|90845.9|76
1640189100000|2021-12-22 16:05:00|90913.8|90863.8|90889.8|90864.8|90913.8|90877.6|90888.5|90850.6|60
1640189110000|2021-12-22 16:05:10|90890.5|90865.5|90880.2|90855.2|90891.3|90866.3|90869.4|90844.4|60
1640189120000|2021-12-22 16:05:20|90882.2|90857.2|90899.1|90874.1|90906.3|90874.4|90876.7|90851.7|58
1640189130000|2021-12-22 16:05:30|90897.9|90872.9|90886.5|90861.5|90901.7|90873.5|90883.9|90851.7|52
1640189140000|2021-12-22 16:05:40|90887.2|90862.2|90889.4|90864.4|90903.1|90865.7|90887.2|90850.5|47
1640189150000|2021-12-22 16:05:50|90889.6|90864.6|90881.4|90856.4|90892.6|90865.1|90876.8|90840|57
1640189160000|2021-12-22 16:06:00|90877|90852|90881|90856|90890.2|90856.4|90870.1|90839.1|71
1640189170000|2021-12-22 16:06:10|90880.8|90855.8|90890.1|90840.1|90890.7|90856.4|90874.5|90839.7|60
1640189180000|2021-12-22 16:06:20|90890.4|90840.4|90876.8|90851.8|90891.1|90852.4|90872.5|90839.9|41
1640189190000|2021-12-22 16:06:30|90875.9|90850.9|90871.7|90846.7|90881|90856|90869.5|90844.5|57
1640189200000|2021-12-22 16:06:40|90871.5|90846.5|90859.4|90834.4|90872|90847|90859.4|90834.4|48
1640189210000|2021-12-22 16:06:50|90859.7|90834.7|90866.4|90841.4|90878.3|90842.7|90859.3|90827.6|55
1640189220000|2021-12-22 16:07:00|90865.8|90840.8|90855.7|90830.7|90865.8|90840.8|90855.4|90830.4|54
1640189230000|2021-12-22 16:07:10|90856.3|90831.3|90847.2|90822.2|90859.8|90831.3|90845.3|90806.9|56
1640189240000|2021-12-22 16:07:20|90846.9|90821.9|90849.7|90824.7|90849.7|90824.7|90840.4|90815.4|61
1640189250000|2021-12-22 16:07:30|90849|90824|90855.5|90830.5|90868.5|90831.4|90846.1|90812.9|58
1640189260000|2021-12-22 16:07:40|90858|90833|90868.9|90818.9|90871.3|90834.2|90853.2|90817.1|54
1640189270000|2021-12-22 16:07:50|90869|90819|90862.5|90812.5|90869.6|90831.9|90849.4|90812.4|40
1640189280000|2021-12-22 16:08:00|90861.6|90811.6|90838.6|90813.6|90861.6|90824.2|90836.8|90801.5|50
1640189290000|2021-12-22 16:08:10|90838.9|90813.9|90833.3|90808.3|90848.7|90814.4|90831.7|90796.1|56
1640189300000|2021-12-22 16:08:20|90832.8|90807.8|90830.9|90805.9|90850.3|90813.2|90828.1|90796.2|42
1640189310000|2021-12-22 16:08:30|90831.2|90806.2|90828.8|90803.8|90840.7|90808.3|90828.1|90789.6|45
1640189320000|2021-12-22 16:08:40|90828.4|90803.4|90836.3|90811.3|90838.3|90813.3|90827.8|90802.8|39
1640189330000|2021-12-22 16:08:50|90835.8|90810.8|90837|90812|90846.1|90812.1|90832.5|90794.2|52
1640189340000|2021-12-22 16:09:00|90836.9|90811.9|90836.4|90811.4|90837.5|90812.5|90835.2|90810.2|33
1640189350000|2021-12-22 16:09:10|90836.3|90811.3|90838.2|90813.2|90839.9|90814.9|90834.9|90809.9|42
1640189360000|2021-12-22 16:09:20|90838.3|90813.3|90837|90812|90838.9|90813.9|90835.6|90810.6|29
1640189370000|2021-12-22 16:09:30|90837.8|90812.8|90832.7|90807.7|90837.8|90812.8|90832.3|90807.3|37
1640189380000|2021-12-22 16:09:40|90833.8|90808.8|90839.3|90814.3|90839.9|90814.9|90831.9|90806.9|48
1640189390000|2021-12-22 16:09:50|90839|90814|90843.7|90818.7|90843.7|90818.7|90836.4|90811.4|52
1640189400000|2021-12-22 16:10:00|90844.2|90819.2|90853|90828|90860|90835|90843.8|90818.8|57
1640189410000|2021-12-22 16:10:10|90852.8|90827.8|90848.5|90823.5|90865.9|90828|90847.4|90813|55
1640189420000|2021-12-22 16:10:20|90852.1|90827.1|90847.5|90822.5|90852.7|90827.7|90845.7|90820.7|53
1640189430000|2021-12-22 16:10:30|90847.6|90822.6|90850.1|90825.1|90864.1|90826.2|90844.9|90808.2|57
1640189440000|2021-12-22 16:10:40|90850|90825|90851.2|90826.2|90865.7|90832.5|90849.7|90814.5|47
1640189450000|2021-12-22 16:10:50|90850.7|90825.7|90846.7|90821.7|90853.6|90828.6|90844.1|90819.1|44
1640189460000|2021-12-22 16:11:00|90846.6|90821.6|90848.1|90823.1|90848.8|90823.8|90839.7|90814.7|52
1640189470000|2021-12-22 16:11:10|90848|90823|90867.4|90817.4|90867.4|90829.7|90846.8|90816.7|48
1640189480000|2021-12-22 16:11:20|90867.6|90817.6|90851.4|90826.4|90867.6|90830.1|90844.8|90817.5|43
1640189490000|2021-12-22 16:11:30|90850.9|90825.9|90862.3|90837.3|90863.1|90838.1|90846.6|90821.6|51
1640189500000|2021-12-22 16:11:40|90861.7|90836.7|90866.8|90841.8|90867.8|90842.8|90859.5|90834.5|40
1640189510000|2021-12-22 16:11:50|90866.9|90841.9|90863|90838|90883.9|90848.6|90863|90825.9|52
1640189520000|2021-12-22 16:12:00|90863.3|90838.3|90865.3|90840.3|90866.8|90841.8|90862.1|90837.1|61
1640189530000|2021-12-22 16:12:10|90865.2|90840.2|90862.1|90837.1|90872.2|90841.9|90858.1|90820.7|52
1640189540000|2021-12-22 16:12:20|90861.6|90836.6|90878.2|90828.2|90879.8|90843.2|90861.6|90826.8|48
1640189550000|2021-12-22 16:12:30|90878.8|90828.8|90865.7|90840.7|90879.4|90844.5|90865|90828.3|36
1640189560000|2021-12-22 16:12:40|90864.7|90839.7|90870.5|90820.5|90881.7|90844.5|90852.5|90815.3|45
1640189570000|2021-12-22 16:12:50|90870.1|90820.1|90870.9|90820.9|90873.6|90835.4|90854.2|90817.6|36
1640189580000|2021-12-22 16:13:00|90870.8|90820.8|90858.6|90833.6|90873.4|90834.4|90856.8|90819.5|39
1640189590000|2021-12-22 16:13:10|90859.4|90834.4|90849.1|90824.1|90860.7|90835.7|90847|90822|52
1640189600000|2021-12-22 16:13:20|90848|90823|90857|90807|90868|90832.9|90843.1|90807|56
1640189610000|2021-12-22 16:13:30|90841.5|90816.5|90857.8|90807.8|90858.4|90821.8|90841.1|90807.3|34
1640189620000|2021-12-22 16:13:40|90857.5|90807.5|90849.3|90824.3|90862.5|90825.8|90846.4|90807.5|39
1640189630000|2021-12-22 16:13:50|90850|90825|90850.9|90825.9|90853|90828|90845.5|90820.5|33
1640189640000|2021-12-22 16:14:00|90852.4|90827.4|90857|90832|90857|90832|90848.8|90823.8|32
1640189650000|2021-12-22 16:14:10|90856.9|90831.9|90872.3|90847.3|90873.2|90847.5|90854.5|90823.2|40
1640189660000|2021-12-22 16:14:20|90872.2|90847.2|90868.7|90843.7|90884.9|90849.6|90868.3|90834.9|34
1640189670000|2021-12-22 16:14:30|90868.3|90843.3|90864.8|90839.8|90879.5|90845.2|90862.8|90826.8|44
1640189680000|2021-12-22 16:14:40|90864.7|90839.7|90870.1|90845.1|90886.7|90848.6|90863.7|90835.7|47
1640189690000|2021-12-22 16:14:50|90870|90845|90852.5|90827.5|90882.6|90845|90852.5|90827.5|48
1640189700000|2021-12-22 16:15:00|90855|90830|90857.3|90832.3|90869|90832.7|90848.9|90811.2|52
1640189710000|2021-12-22 16:15:10|90858.6|90833.6|90852|90827|90858.6|90833.6|90851.6|90826.6|42
1640189720000|2021-12-22 16:15:20|90852.1|90827.1|90841.4|90816.4|90852.2|90827.2|90841.2|90816.2|53
1640189730000|2021-12-22 16:15:30|90841.5|90816.5|90835.7|90810.7|90843.1|90818.1|90834.4|90809.4|50
1640189740000|2021-12-22 16:15:40|90835.8|90810.8|90840.2|90815.2|90841.8|90816.8|90834.2|90809.2|46
1640189750000|2021-12-22 16:15:50|90839.9|90814.9|90847.9|90797.9|90847.9|90815.6|90832.6|90796.4|49
1640189760000|2021-12-22 16:16:00|90848.5|90798.5|90825.5|90800.5|90848.5|90812|90824.6|90798.5|54
1640189770000|2021-12-22 16:16:10|90825.2|90800.2|90827.4|90802.4|90834.7|90802.4|90822.1|90784.4|47
1640189780000|2021-12-22 16:16:20|90841.1|90791.1|90826.7|90801.7|90842.1|90804.9|90826|90791.1|44
1640189790000|2021-12-22 16:16:30|90826.5|90801.5|90820|90795|90827.3|90802.3|90819.8|90794.8|44
1640189800000|2021-12-22 16:16:40|90819.8|90794.8|90825.2|90800.2|90825.2|90800.2|90814|90789|42
1640189810000|2021-12-22 16:16:50|90825.8|90800.8|90822.8|90797.8|90829.5|90804.5|90821.9|90796.9|54
1640189820000|2021-12-22 16:17:00|90822.9|90797.9|90824.4|90799.4|90827.3|90802.3|90822.9|90797.9|47
1640189830000|2021-12-22 16:17:10|90824.2|90799.2|90821.6|90796.6|90836.7|90802.6|90821.4|90786.7|40
1640189840000|2021-12-22 16:17:20|90822.8|90797.8|90818.3|90793.3|90822.8|90797.8|90817.2|90792.2|39
1640189850000|2021-12-22 16:17:30|90818.7|90793.7|90812|90787|90818.9|90793.9|90808.8|90783.8|39
1640189860000|2021-12-22 16:17:40|90810.2|90785.2|90800.1|90775.1|90813|90788|90795.4|90761.7|58
1640189870000|2021-12-22 16:17:50|90799|90774|90803.8|90778.8|90804.3|90779.3|90799|90774|36
1640189880000|2021-12-22 16:18:00|90804|90779|90801|90776|90818.7|90781.5|90793.4|90768.2|56
1640189890000|2021-12-22 16:18:10|90801.6|90776.6|90817.3|90792.3|90818.9|90793.9|90801.4|90776.4|52
1640189900000|2021-12-22 16:18:20|90817.2|90792.2|90815.6|90790.6|90827.6|90797.3|90814.4|90777.5|37
1640189910000|2021-12-22 16:18:30|90815.4|90790.4|90839.4|90814.4|90840.2|90815.2|90815.4|90790.4|43
1640189920000|2021-12-22 16:18:40|90839.2|90814.2|90866.3|90816.3|90866.4|90826.7|90837.7|90807.6|56
1640189930000|2021-12-22 16:18:50|90866.7|90816.7|90862.8|90837.8|90871.9|90837.8|90848.9|90811.5|43
1640189940000|2021-12-22 16:19:00|90866.4|90841.4|90875.2|90825.2|90875.9|90841.4|90853.5|90816.9|48
1640189950000|2021-12-22 16:19:10|90875.1|90825.1|90858.6|90833.6|90876.2|90835.2|90858.1|90824.9|37
1640189960000|2021-12-22 16:19:20|90858.3|90833.3|90858.6|90833.6|90873.2|90836.2|90857.6|90821.7|26
1640189970000|2021-12-22 16:19:30|90859.6|90834.6|90843|90818|90859.7|90834.7|90842.1|90817.1|53
1640189980000|2021-12-22 16:19:40|90843.2|90818.2|90841.9|90816.9|90844.1|90819.1|90841.4|90816.4|40
1640189990000|2021-12-22 16:19:50|90843.8|90818.8|90835.7|90810.7|90849.4|90819.4|90834.6|90798.7|48
1640190000000|2021-12-22 16:20:00|90835.6|90810.6|90835.3|90810.3|90835.9|90810.9|90833.7|90808.7|40
1640190010000|2021-12-22 16:20:10|90835.1|90810.1|90827.8|90802.8|90835.4|90810.4|90827.5|90802.5|40
1640190020000|2021-12-22 16:20:20|90827.7|90802.7|90834.4|90809.4|90844.9|90811.8|90827.2|90794.5|46
1640190030000|2021-12-22 16:20:30|90833.9|90808.9|90839|90814|90852|90815.7|90833.9|90801.5|41
1640190040000|2021-12-22 16:20:40|90840.2|90815.2|90831.5|90806.5|90840.2|90815.2|90824.5|90799.5|52
1640190050000|2021-12-22 16:20:50|90831.7|90806.7|90829.3|90804.3|90831.7|90806.7|90819.3|90794.3|46
1640190060000|2021-12-22 16:21:00|90829.2|90804.2|90819.7|90794.7|90829.7|90804.7|90819|90794|31
1640190070000|2021-12-22 16:21:10|90820.5|90795.5|90823|90798|90831.6|90798.4|90817|90778.6|56
1640190080000|2021-12-22 16:21:20|90822.7|90797.7|90828.3|90803.3|90839.1|90803.3|90822.7|90789.1|35
1640190090000|2021-12-22 16:21:30|90828.6|90803.6|90838.5|90788.5|90838.7|90803.9|90824.9|90787.2|37
1640190100000|2021-12-22 16:21:40|90825.5|90800.5|90831.6|90806.6|90832.2|90807.2|90822.9|90797.9|34
1640190110000|2021-12-22 16:21:50|90831.7|90806.7|90832.9|90807.9|90848.4|90813.1|90831.7|90796.1|49
1640190120000|2021-12-22 16:22:00|90833.1|90808.1|90843.8|90793.8|90843.8|90808.9|90830.2|90792.5|29
1640190130000|2021-12-22 16:22:10|90843.2|90793.2|90837.3|90812.3|90846.7|90812.6|90833.7|90793|36
1640190140000|2021-12-22 16:22:20|90837.6|90812.6|90844.6|90819.6|90855.3|90820.6|90837.1|90804.8|34
1640190150000|2021-12-22 16:22:30|90844|90819|90856.4|90806.4|90856.4|90819.7|90843|90806.4|13
1640190160000|2021-12-22 16:22:40|90856|90806|90839.1|90814.1|90856.7|90818.8|90838.8|90805.7|33
1640190170000|2021-12-22 16:22:50|90840.4|90815.4|90846.8|90821.8|90855.2|90822.1|90838.7|90805.2|32
1640190180000|2021-12-22 16:23:00|90847|90822|90846.1|90821.1|90860.3|90822.5|90845.6|90809.2|36
1640190190000|2021-12-22 16:23:10|90846.6|90821.6|90843.1|90818.1|90848|90823|90840.4|90815.4|47
1640190200000|2021-12-22 16:23:20|90842.5|90817.5|90839.9|90814.9|90842.5|90817.5|90838.7|90813.7|45
1640190210000|2021-12-22 16:23:30|90840.6|90815.6|90841.1|90816.1|90841.6|90816.6|90839.4|90814.4|31
1640190220000|2021-12-22 16:23:40|90841|90816|90849.4|90824.4|90850.8|90825.8|90840.9|90815.9|33
1640190230000|2021-12-22 16:23:50|90849.5|90824.5|90846.8|90821.8|90856.8|90824.7|90844.9|90806.7|37
1640190240000|2021-12-22 16:24:00|90846|90821|90843.3|90818.3|90846|90821|90840.2|90815.2|38
1640190250000|2021-12-22 16:24:10|90843.7|90818.7|90838.8|90813.8|90843.7|90818.7|90838.6|90813.6|51
1640190260000|2021-12-22 16:24:20|90838.7|90813.7|90839.3|90814.3|90839.7|90814.7|90837.8|90812.8|26
1640190270000|2021-12-22 16:24:30|90839.1|90814.1|90839.2|90814.2|90840.4|90815.4|90838.1|90813.1|23
1640190280000|2021-12-22 16:24:40|90839.3|90814.3|90842.4|90817.4|90843.1|90818.1|90838.1|90813.1|34
1640190290000|2021-12-22 16:24:50|90842.3|90817.3|90843|90818|90843.8|90818.8|90838.6|90813.6|41
1640190300000|2021-12-22 16:25:00|90844.5|90819.5|90842.7|90817.7|90845.7|90820.7|90841.2|90816.2|41
1640190310000|2021-12-22 16:25:10|90844|90819|90848.2|90823.2|90850|90825|90843.2|90818.2|44
1640190320000|2021-12-22 16:25:20|90850.6|90825.6|90852.9|90827.9|90854.3|90829.3|90849|90824|43
1640190330000|2021-12-22 16:25:30|90852.7|90827.7|90853.3|90828.3|90857.3|90832.3|90851.2|90826.2|39
1640190340000|2021-12-22 16:25:40|90852.5|90827.5|90851.8|90826.8|90853.9|90828.9|90851.8|90826.8|15
1640190350000|2021-12-22 16:25:50|90851.9|90826.9|90851.7|90826.7|90852.4|90827.4|90849.9|90824.9|39
1640190360000|2021-12-22 16:26:00|90851.5|90826.5|90851.6|90826.6|90851.8|90826.8|90850.8|90825.8|22
1640190370000|2021-12-22 16:26:10|90851.8|90826.8|90841.6|90816.6|90851.9|90826.9|90841.6|90816.6|24
1640190380000|2021-12-22 16:26:20|90840.3|90815.3|90846.9|90821.9|90847.1|90822.1|90840|90815|44
1640190390000|2021-12-22 16:26:30|90846.8|90821.8|90847.7|90822.7|90848.2|90823.2|90844|90819|37
1640190400000|2021-12-22 16:26:40|90847.6|90822.6|90850.1|90825.1|90850.6|90825.6|90847.3|90822.3|32
1640190410000|2021-12-22 16:26:50|90849.5|90824.5|90847.3|90822.3|90849.7|90824.7|90847.2|90822.2|25
1640190420000|2021-12-22 16:27:00|90847|90822|90846.9|90821.9|90847.9|90822.9|90845.6|90820.6|28
1640190430000|2021-12-22 16:27:10|90847.1|90822.1|90863|90813|90863|90824.8|90846.6|90810.9|19
1640190440000|2021-12-22 16:27:20|90851|90826|90851.5|90826.5|90852|90827|90850.5|90825.5|17
1640190450000|2021-12-22 16:27:30|90851.6|90826.6|90851.5|90826.5|90852.3|90827.3|90850.3|90825.3|28
1640190460000|2021-12-22 16:27:40|90851.7|90826.7|90851|90826|90851.8|90826.8|90850.7|90825.7|20
1640190470000|2021-12-22 16:27:50|90851.1|90826.1|90856.6|90831.6|90867.7|90831.6|90851.1|90817.7|38
1640190480000|2021-12-22 16:28:00|90856.8|90831.8|90858.5|90833.5|90858.5|90833.5|90855|90830|28
1640190490000|2021-12-22 16:28:10|90858.7|90833.7|90859.1|90834.1|90859.1|90834.1|90856.4|90831.4|15
1640190500000|2021-12-22 16:28:20|90859|90834|90860.1|90835.1|90860.6|90835.6|90858.5|90833.5|24
1640190510000|2021-12-22 16:28:30|90860.4|90835.4|90860.7|90835.7|90860.7|90835.7|90859.4|90834.4|15
1640190520000|2021-12-22 16:28:40|90860.5|90835.5|90859.1|90834.1|90860.5|90835.5|90858.3|90833.3|28
1640190530000|2021-12-22 16:28:50|90858.5|90833.5|90859.4|90834.4|90859.6|90834.6|90857.5|90832.5|27
1640190540000|2021-12-22 16:29:00|90859.3|90834.3|90857.2|90832.2|90859.8|90834.8|90857.2|90832.2|44
1640190550000|2021-12-22 16:29:10|90856.8|90831.8|90859.4|90834.4|90871.2|90834.8|90856.1|90821.2|45
1640190560000|2021-12-22 16:29:20|90858.7|90833.7|90862.4|90837.4|90864|90839|90858.7|90833.7|49
1640190570000|2021-12-22 16:29:30|90862|90837|90880.7|90830.7|90880.7|90841.9|90862|90829.8|44
1640190580000|2021-12-22 16:29:40|90880.6|90830.6|90853.7|90803.7|90880.6|90834.4|90842.2|90803.6|54
1640190590000|2021-12-22 16:29:50|90853.9|90803.9|90853.7|90803.7|90854.7|90817|90840.7|90802.8|40
1640190600000|2021-12-22 16:30:00|90853.6|90803.6|90852.2|90802.2|90854.9|90804.9|90851.3|90801.3|38
1640190610000|2021-12-22 16:30:10|90852|90802|90855.7|90805.7|90855.7|90805.7|90851.9|90801.9|39
1640190620000|2021-12-22 16:30:20|90855.6|90805.6|90863.6|90813.6|90864.1|90824.5|90847.2|90804.6|49
1640190630000|2021-12-22 16:30:30|90865.5|90815.5|90870|90820|90870|90820|90864.5|90814.5|53
1640190640000|2021-12-22 16:30:40|90869.9|90819.9|90872|90822|90876.5|90826.5|90869.9|90819.9|52
1640190650000|2021-12-22 16:30:50|90870.8|90820.8|90877|90827|90880.3|90830.3|90870.3|90820.3|57
1640190660000|2021-12-22 16:31:00|90876.8|90826.8|90876.9|90826.9|90877.4|90827.4|90874|90824|46
1640190670000|2021-12-22 16:31:10|90876.4|90826.4|90877.8|90827.8|90878.6|90828.6|90876.4|90826.4|33
1640190680000|2021-12-22 16:31:20|90877.4|90827.4|90874.5|90824.5|90878.5|90828.5|90873.4|90823.4|44
1640190690000|2021-12-22 16:31:30|90874.7|90824.7|90878.2|90828.2|90879.3|90829.3|90873.9|90823.9|44
1640190700000|2021-12-22 16:31:40|90878.6|90828.6|90879.2|90829.2|90879.6|90842|90865.6|90828.4|41
1640190710000|2021-12-22 16:31:50|90879.3|90829.3|90880.8|90830.8|90880.8|90830.8|90879.3|90829.3|20
1640190720000|2021-12-22 16:32:00|90881|90831|90883.4|90833.4|90884|90834|90880.6|90830.6|31
1640190730000|2021-12-22 16:32:10|90883.5|90833.5|90885.6|90835.6|90886.3|90836.3|90883.3|90833.3|39
1640190740000|2021-12-22 16:32:20|90886|90836|90888.7|90838.7|90889|90839|90885.8|90835.8|35
1640190750000|2021-12-22 16:32:30|90888.2|90838.2|90889.5|90839.5|90889.5|90839.5|90887.7|90837.7|27
1640190760000|2021-12-22 16:32:40|90889.4|90839.4|90889.7|90839.7|90890.9|90840.9|90888.8|90838.8|45
1640190770000|2021-12-22 16:32:50|90889.8|90839.8|90893.1|90843.1|90894.1|90855.7|90877.5|90839.3|43
1640190780000|2021-12-22 16:33:00|90892.6|90842.6|90885.2|90860.2|90896.4|90860.2|90882|90841.8|32
1640190790000|2021-12-22 16:33:10|90882.6|90857.6|90895.7|90845.7|90895.7|90860.7|90882.6|90845.1|31
1640190800000|2021-12-22 16:33:20|90896|90846|90899.3|90849.3|90905.5|90866.7|90890.3|90843.6|53
1640190810000|2021-12-22 16:33:30|90899.4|90849.4|90895.8|90870.8|90909.6|90871.3|90895.8|90847.2|43
1640190820000|2021-12-22 16:33:40|90895.5|90870.5|90904.8|90854.8|90906.6|90870.5|90891.9|90852.2|44
1640190830000|2021-12-22 16:33:50|90904.6|90854.6|90905.5|90855.5|90905.5|90855.5|90903.4|90853.4|33
1640190840000|2021-12-22 16:34:00|90905.4|90855.4|90901.8|90851.8|90905.4|90864.9|90887|90848.7|41
1640190850000|2021-12-22 16:34:10|90900.9|90850.9|90873.7|90848.7|90901.1|90859.1|90873.6|90835.1|41
1640190860000|2021-12-22 16:34:20|90873.2|90848.2|90876.9|90851.9|90888.8|90852.1|90872.6|90837.4|51
1640190870000|2021-12-22 16:34:30|90876.7|90851.7|90895.8|90845.8|90896.1|90858.7|90876|90839.3|42
1640190880000|2021-12-22 16:34:40|90895.6|90845.6|90900.6|90850.6|90900.6|90863.2|90886.4|90845.1|48
1640190890000|2021-12-22 16:34:50|90900.2|90850.2|90883.8|90858.8|90900.7|90859.8|90883.2|90846.3|48
1640190900000|2021-12-22 16:35:00|90884.8|90859.8|90903.8|90853.8|90905.5|90864.5|90884.1|90847.8|54
1640190910000|2021-12-22 16:35:10|90904.3|90854.3|90902.9|90852.9|90905.1|90855.1|90901.6|90851.6|62
1640190920000|2021-12-22 16:35:20|90901.4|90851.4|90900.4|90850.4|90902.5|90852.5|90900.3|90850.3|42
1640190930000|2021-12-22 16:35:30|90900.6|90850.6|90898.4|90848.4|90902.7|90852.7|90898.4|90848.4|39
1640190940000|2021-12-22 16:35:40|90898.5|90848.5|90886.6|90861.6|90899.5|90863.3|90885.7|90848.3|45
1640190950000|2021-12-22 16:35:50|90886|90861|90887.1|90862.1|90888.1|90863.1|90883.4|90858.4|42
1640190960000|2021-12-22 16:36:00|90887.3|90862.3|90894.3|90869.3|90903.3|90869.3|90886.7|90851.1|41
1640190970000|2021-12-22 16:36:10|90892.1|90867.1|90904.4|90854.4|90905.7|90868.8|90891.8|90853.2|45
1640190980000|2021-12-22 16:36:20|90904.7|90854.7|90904.3|90854.3|90905.6|90855.6|90903.6|90853.6|35
1640190990000|2021-12-22 16:36:30|90904.2|90854.2|90900.2|90850.2|90906.4|90866.9|90889.6|90850.2|48
1640191000000|2021-12-22 16:36:40|90900.5|90850.5|90902.3|90852.3|90903.6|90853.6|90896.4|90846.4|50
1640191010000|2021-12-22 16:36:50|90902.1|90852.1|90901|90851|90903.5|90853.5|90901|90851|40
1640191020000|2021-12-22 16:37:00|90900.9|90850.9|90903.1|90853.1|90903.1|90853.1|90900.2|90850.2|39
1640191030000|2021-12-22 16:37:10|90903.2|90853.2|90903|90853|90903.4|90853.4|90901.5|90851.5|24
1640191040000|2021-12-22 16:37:20|90902.8|90852.8|90900.8|90850.8|90902.8|90852.8|90897.3|90847.3|40
1640191050000|2021-12-22 16:37:30|90900.3|90850.3|90916|90866|90916|90871.3|90896.3|90849.2|52
1640191060000|2021-12-22 16:37:40|90915.5|90865.5|90896.3|90846.3|90916.2|90869.9|90894.3|90845|54
1640191070000|2021-12-22 16:37:50|90896.6|90846.6|90896.9|90846.9|90902.1|90866.7|90887.4|90845.3|47
1640191080000|2021-12-22 16:38:00|90897.5|90847.5|90896.6|90846.6|90898.2|90848.2|90895.1|90845.1|24
1640191090000|2021-12-22 16:38:10|90897.6|90847.6|90900|90850|90901.5|90851.5|90896.4|90846.4|40
1640191100000|2021-12-22 16:38:20|90900.9|90850.9|90888.5|90863.5|90906.1|90866.4|90887.3|90846.9|37
1640191110000|2021-12-22 16:38:30|90889.5|90864.5|90902.7|90852.7|90905.4|90865.7|90889.4|90852.5|32
1640191120000|2021-12-22 16:38:40|90902.9|90852.9|90902.5|90852.5|90907.2|90869.2|90893|90847|44
1640191130000|2021-12-22 16:38:50|90902|90852|90898.9|90848.9|90902.9|90852.9|90898.9|90848.9|51
1640191140000|2021-12-22 16:39:00|90899.1|90849.1|90895.3|90845.3|90901.2|90862.9|90883.4|90845.2|52
1640191150000|2021-12-22 16:39:10|90896.2|90846.2|90899.3|90849.3|90899.7|90861|90884.1|90846.2|47
1640191160000|2021-12-22 16:39:20|90899.7|90849.7|90887.8|90862.8|90903.6|90865.3|90886.2|90848.2|47
1640191170000|2021-12-22 16:39:30|90887.7|90862.7|90901.3|90851.3|90903.5|90862.7|90886.7|90849.9|47
1640191180000|2021-12-22 16:39:40|90901.2|90851.2|90900.9|90850.9|90902.5|90852.5|90900.9|90850.9|36
1640191190000|2021-12-22 16:39:50|90901|90851|90902.8|90852.8|90903.5|90853.5|90900.7|90850.7|52
1640191200000|2021-12-22 16:40:00|90902.4|90852.4|90891.7|90866.7|90906.4|90867.6|90891.3|90851.5|45
1640191210000|2021-12-22 16:40:10|90892.6|90867.6|90889.1|90864.1|90905|90867.6|90888.1|90853.2|45
1640191220000|2021-12-22 16:40:20|90889.3|90864.3|90902.6|90852.6|90903.6|90865.8|90887.2|90849.1|35
1640191230000|2021-12-22 16:40:30|90903.2|90853.2|90900.7|90850.7|90904.8|90854.8|90900.4|90850.4|49
1640191240000|2021-12-22 16:40:40|90901.4|90851.4|90901.6|90851.6|90902.2|90864.5|90887.1|90848.7|42
1640191250000|2021-12-22 16:40:50|90901.9|90851.9|90900.7|90850.7|90903.3|90853.3|90897.8|90847.8|39
1640191260000|2021-12-22 16:41:00|90900.8|90850.8|90900.7|90850.7|90901.2|90851.2|90898.8|90848.8|51
1640191270000|2021-12-22 16:41:10|90900.3|90850.3|90892.5|90842.5|90900.3|90861.5|90883.4|90842.3|44
1640191280000|2021-12-22 16:41:20|90891|90841|90842|90792|90894.2|90846.2|90810.3|90760.3|68
1640191290000|2021-12-22 16:41:30|90842.3|90792.3|90838.3|90788.3|90842.3|90792.3|90834|90784|52
1640191300000|2021-12-22 16:41:40|90838.7|90788.7|90849.2|90799.2|90850.1|90800.1|90833|90783|63
1640191310000|2021-12-22 16:41:50|90849.4|90799.4|90852.8|90802.8|90864.2|90817.8|90840.2|90798.8|61
1640191320000|2021-12-22 16:42:00|90853.2|90803.2|90838.8|90813.8|90853.2|90815.1|90835.2|90795|62
1640191330000|2021-12-22 16:42:10|90838.9|90813.9|90857.9|90807.9|90859.6|90820.2|90838.4|90800.6|48
1640191340000|2021-12-22 16:42:20|90858|90808|90897|90847|90898.7|90848.7|90843.5|90806.5|49
1640191350000|2021-12-22 16:42:30|90896.7|90846.7|90896.4|90846.4|90898.9|90848.9|90892.4|90842.4|52
1640191360000|2021-12-22 16:42:40|90896.5|90846.5|90901.6|90851.6|90901.9|90851.9|90893|90843|57
1640191370000|2021-12-22 16:42:50|90901.4|90851.4|90901.2|90851.2|90904.4|90854.4|90900.2|90850.2|52
1640191380000|2021-12-22 16:43:00|90899.9|90849.9|90896.4|90846.4|90902.3|90852.3|90895.4|90845.4|52
1640191390000|2021-12-22 16:43:10|90896.5|90846.5|90900.5|90850.5|90901.5|90865.6|90879.9|90839.3|61
1640191400000|2021-12-22 16:43:20|90899.6|90849.6|90899.4|90849.4|90901.2|90861.8|90885.9|90848|46
1640191410000|2021-12-22 16:43:30|90899|90849|90898.7|90848.7|90899.5|90849.5|90897.9|90847.9|32
1640191420000|2021-12-22 16:43:40|90898.6|90848.6|90897.5|90847.5|90899.1|90849.1|90895.2|90845.2|37
1640191430000|2021-12-22 16:43:50|90897.2|90847.2|90900|90850|90900|90858.9|90873.8|90832.8|52
1640191440000|2021-12-22 16:44:00|90899.2|90849.2|90896.5|90846.5|90899.2|90849.2|90893.3|90843.3|39
1640191450000|2021-12-22 16:44:10|90895.1|90845.1|90875.6|90850.6|90896.1|90857.1|90874.1|90842.4|52
1640191460000|2021-12-22 16:44:20|90875.1|90850.1|90891.3|90841.3|90894|90852.1|90875.1|90836.2|44
1640191470000|2021-12-22 16:44:30|90891.2|90841.2|90893.9|90843.9|90893.9|90856.1|90877.6|90839.7|51
1640191480000|2021-12-22 16:44:40|90893.5|90843.5|90895.9|90845.9|90896.6|90859.9|90881.9|90842.8|40
1640191490000|2021-12-22 16:44:50|90896.2|90846.2|90898.3|90848.3|90899.3|90860.1|90883.3|90845.6|26
1640191500000|2021-12-22 16:45:00|90898.2|90848.2|90897.1|90847.1|90898.2|90848.2|90895.2|90845.2|27
1640191510000|2021-12-22 16:45:10|90897.6|90847.6|90885.1|90860.1|90899.4|90861.4|90882.5|90845.5|44
1640191520000|2021-12-22 16:45:20|90885|90860|90893.8|90843.8|90896.1|90860.5|90882.7|90842.8|40
1640191530000|2021-12-22 16:45:30|90893.7|90843.7|90889.6|90839.6|90893.8|90843.8|90889.1|90839.1|29
1640191540000|2021-12-22 16:45:40|90889.1|90839.1|90891.9|90841.9|90893.2|90843.2|90887.4|90837.4|43
1640191550000|2021-12-22 16:45:50|90892.1|90842.1|90889.5|90839.5|90894.7|90844.7|90888.9|90838.9|50
1640191560000|2021-12-22 16:46:00|90889.1|90839.1|90887.9|90837.9|90891.2|90852|90874.5|90836|47
1640191570000|2021-12-22 16:46:10|90887.7|90837.7|90890.3|90840.3|90890.3|90840.3|90885.4|90835.4|31
1640191580000|2021-12-22 16:46:20|90890.4|90840.4|90891.8|90841.8|90891.9|90841.9|90890.1|90840.1|19
1640191590000|2021-12-22 16:46:30|90891.7|90841.7|90891.4|90841.4|90891.8|90841.8|90888.8|90838.8|34
1640191600000|2021-12-22 16:46:40|90890.8|90840.8|90886.6|90836.6|90890.8|90840.8|90886.6|90836.6|34
1640191610000|2021-12-22 16:46:50|90886.7|90836.7|90886.4|90836.4|90887.1|90837.1|90885.7|90835.7|38
1640191620000|2021-12-22 16:47:00|90886.2|90836.2|90885.9|90835.9|90887|90837|90884.6|90834.6|38
1640191630000|2021-12-22 16:47:10|90885.8|90835.8|90886.7|90836.7|90887.8|90837.8|90885.7|90835.7|31
1640191640000|2021-12-22 16:47:20|90886.5|90836.5|90887.9|90837.9|90889.1|90851.9|90876.6|90835.5|47
1640191650000|2021-12-22 16:47:30|90887.8|90837.8|90891.6|90841.6|90893.1|90843.1|90887.4|90837.4|67
1640191660000|2021-12-22 16:47:40|90891.7|90841.7|90891.4|90841.4|90892.5|90851.8|90875.1|90838.3|68
1640191670000|2021-12-22 16:47:50|90890|90840|90890.8|90840.8|90891.8|90841.8|90885.7|90835.7|73
1640191680000|2021-12-22 16:48:00|90891.2|90841.2|90894.9|90844.9|90896.8|90846.8|90890.5|90840.5|67
1640191690000|2021-12-22 16:48:10|90896.1|90846.1|90899.4|90849.4|90901.2|90864.3|90889.3|90845.6|58
1640191700000|2021-12-22 16:48:20|90899|90849|90893.4|90843.4|90900.5|90850.5|90892.4|90842.4|53
1640191710000|2021-12-22 16:48:30|90893|90843|90898.2|90848.2|90898.2|90848.2|90892.3|90842.3|65
1640191720000|2021-12-22 16:48:40|90898.3|90848.3|90899.9|90849.9|90900|90850|90893.8|90843.8|54
1640191730000|2021-12-22 16:48:50|90900|90850|90893|90843|90900|90850|90892.5|90842.5|54
1640191740000|2021-12-22 16:49:00|90893.3|90843.3|90892.2|90842.2|90893.7|90843.7|90890|90840|47
1640191750000|2021-12-22 16:49:10|90892.3|90842.3|90894.8|90844.8|90894.8|90844.8|90891.8|90841.8|42
1640191760000|2021-12-22 16:49:20|90895|90845|90895.6|90845.6|90896|90846|90894.2|90844.2|29
1640191770000|2021-12-22 16:49:30|90895.3|90845.3|90896.9|90846.9|90897|90847|90895|90845|17
1640191780000|2021-12-22 16:49:40|90896.5|90846.5|90896.4|90846.4|90897|90847|90896|90846|16
1640191790000|2021-12-22 16:49:50|90896.3|90846.3|90896.6|90846.6|90897.2|90847.2|90895.7|90845.7|20
1640191800000|2021-12-22 16:50:00|90896.5|90846.5|90893.7|90843.7|90896.5|90856|90878.9|90842.8|35
1640191810000|2021-12-22 16:50:10|90894.6|90844.6|90889.3|90839.3|90895.5|90845.5|90887.1|90837.1|48
1640191820000|2021-12-22 16:50:20|90888.8|90838.8|90891.9|90841.9|90891.9|90841.9|90888.1|90838.1|38
1640191830000|2021-12-22 16:50:30|90891.7|90841.7|90892.5|90842.5|90892.8|90842.8|90890.7|90840.7|39
1640191840000|2021-12-22 16:50:40|90892.4|90842.4|90891.4|90841.4|90893.6|90843.6|90890.8|90840.8|41
1640191850000|2021-12-22 16:50:50|90891.6|90841.6|90869.6|90819.6|90891.6|90842.5|90867.5|90818.1|60
1640191860000|2021-12-22 16:51:00|90868.7|90818.7|90880.4|90830.4|90880.8|90830.8|90864.4|90814.4|55
1640191870000|2021-12-22 16:51:10|90880.6|90830.6|90895.1|90845.1|90896.7|90859.6|90880.2|90830.2|54
1640191880000|2021-12-22 16:51:20|90895.2|90845.2|90895|90845|90895.5|90855.7|90880.4|90840.9|35
1640191890000|2021-12-22 16:51:30|90893.9|90843.9|90892.5|90842.5|90898|90859.7|90883.7|90842.3|51
1640191900000|2021-12-22 16:51:40|90892.4|90842.4|90883.9|90833.9|90893.6|90843.6|90883.3|90833.3|44
1640191910000|2021-12-22 16:51:50|90883.6|90833.6|90883|90833|90884.4|90834.4|90883|90833|32
1640191920000|2021-12-22 16:52:00|90883.5|90833.5|90889.4|90839.4|90889.4|90851.4|90875.7|90833.1|42
1640191930000|2021-12-22 16:52:10|90889|90839|90884.5|90859.5|90899.5|90860|90881.6|90839|58
1640191940000|2021-12-22 16:52:20|90884.9|90859.9|90885.5|90860.5|90898.1|90862.1|90883.6|90846.1|49
1640191950000|2021-12-22 16:52:30|90885.9|90860.9|90901.7|90851.7|90901.8|90864.5|90884.8|90851.4|55
1640191960000|2021-12-22 16:52:40|90889.2|90864.2|90887.6|90862.6|90889.6|90864.6|90887.6|90862.6|31
1640191970000|2021-12-22 16:52:50|90887.3|90862.3|90891.4|90866.4|90892.6|90867.6|90887.2|90862.2|18
1640191980000|2021-12-22 16:53:00|90890|90865|90908.2|90858.2|90909.3|90871.5|90890|90852.4|41
1640191990000|2021-12-22 16:53:10|90908.6|90858.6|90886.3|90861.3|90913.3|90874.1|90886.3|90853.1|51
1640192000000|2021-12-22 16:53:20|90898.7|90848.7|90907.5|90857.5|90907.5|90866.6|90889.5|90848.6|38
1640192010000|2021-12-22 16:53:30|90906.4|90856.4|90895.9|90870.9|90910.1|90871.1|90891.3|90855.9|44
1640192020000|2021-12-22 16:53:40|90894.5|90869.5|90902|90852|90908.4|90870.7|90883.6|90849.9|44
1640192030000|2021-12-22 16:53:50|90901.8|90851.8|90896.1|90871.1|90915.1|90874.2|90890.8|90850.6|33
1640192040000|2021-12-22 16:54:00|90895.2|90870.2|90900.1|90875.1|90915|90876.7|90893.3|90856.4|43
1640192050000|2021-12-22 16:54:10|90900.2|90875.2|90893.5|90868.5|90918.3|90882.8|90893.5|90859.9|48
1640192060000|2021-12-22 16:54:20|90894.4|90869.4|90903.5|90878.5|90917.3|90880.9|90894.4|90857.6|44
1640192070000|2021-12-22 16:54:30|90902.5|90877.5|90908.6|90883.6|90911.1|90886.1|90902.5|90877.5|46
1640192080000|2021-12-22 16:54:40|90907.6|90882.6|90923.7|90898.7|90939.3|90900.2|90907.6|90869.3|49
1640192090000|2021-12-22 16:54:50|90924.3|90899.3|90926.3|90901.3|90929.2|90904.2|90922.4|90897.4|39
1640192100000|2021-12-22 16:55:00|90925|90900|90919.5|90894.5|90929.1|90900.2|90915.9|90879.1|52
1640192110000|2021-12-22 16:55:10|90923.5|90898.5|90921.2|90896.2|90938.7|90900.4|90920.6|90885.8|44
1640192120000|2021-12-22 16:55:20|90922.5|90897.5|90920.3|90895.3|90925|90900|90918.2|90893.2|35
1640192130000|2021-12-22 16:55:30|90920.9|90895.9|90920.2|90895.2|90923.1|90898.1|90918.7|90893.7|38
1640192140000|2021-12-22 16:55:40|90920.9|90895.9|90920.5|90895.5|90927.8|90901.7|90914.5|90876.5|53
1640192150000|2021-12-22 16:55:50|90920.6|90895.6|90930.9|90880.9|90932.1|90897.3|90916.6|90880.3|33
1640192160000|2021-12-22 16:56:00|90932.2|90882.2|90928.8|90878.8|90932.2|90891.2|90916.2|90878.4|31
1640192170000|2021-12-22 16:56:10|90931.5|90881.5|90954.6|90904.6|90963.1|90918.5|90927.1|90881|61
1640192180000|2021-12-22 16:56:20|90954.7|90904.7|90940.7|90890.7|90959.3|90917.5|90935.1|90886.6|59
1640192190000|2021-12-22 16:56:30|90928|90903|90955.8|90905.8|90955.8|90918.6|90928|90888.2|58
1640192200000|2021-12-22 16:56:40|90957.1|90907.1|90950.3|90925.3|90964.9|90929.7|90944|90905.9|46
1640192210000|2021-12-22 16:56:50|90950.2|90925.2|90948.8|90923.8|90967.1|90929.3|90944.2|90913|46
1640192220000|2021-12-22 16:57:00|90949.3|90924.3|90948.2|90923.2|90949.9|90924.9|90947.3|90922.3|34
1640192230000|2021-12-22 16:57:10|90948.4|90923.4|90958.1|90908.1|90959.1|90924.7|90948|90908.1|25
1640192240000|2021-12-22 16:57:20|90958.2|90908.2|90955|90905|90958.2|90920.1|90938.8|90901.9|50
1640192250000|2021-12-22 16:57:30|90954.1|90904.1|90933.7|90908.7|90954.8|90916.8|90933.7|90896|45
1640192260000|2021-12-22 16:57:40|90935|90910|90949.7|90899.7|90950.7|90910|90935|90897.7|35
1640192270000|2021-12-22 16:57:50|90949.8|90899.8|90949.2|90899.2|90950.1|90900.1|90949|90899|26
1640192280000|2021-12-22 16:58:00|90949.3|90899.3|90950.3|90900.3|90950.4|90900.4|90947.6|90897.6|25
1640192290000|2021-12-22 16:58:10|90950|90900|90948.5|90898.5|90953.5|90913.3|90938.3|90896.6|44
1640192300000|2021-12-22 16:58:20|90948.6|90898.6|90942.5|90892.5|90949.4|90903.1|90925.6|90890.9|58
1640192310000|2021-12-22 16:58:30|90942.7|90892.7|90944.3|90894.3|90948.6|90907|90930.7|90892.7|47
1640192320000|2021-12-22 16:58:40|90944.2|90894.2|90946.3|90896.3|90946.8|90896.8|90944.1|90894.1|28
1640192330000|2021-12-22 16:58:50|90946.2|90896.2|90944.7|90894.7|90946.5|90896.5|90943.9|90893.9|21
1640192340000|2021-12-22 16:59:00|90944.6|90894.6|90932.6|90882.6|90945.8|90895.8|90932.6|90882.6|55
1640192350000|2021-12-22 16:59:10|90932.7|90882.7|90934.8|90884.8|90937.6|90898.5|90922.8|90878.4|60
1640192360000|2021-12-22 16:59:20|90934.7|90884.7|90932.6|90882.6|90941.3|90891.3|90932.6|90882.6|47
1640192370000|2021-12-22 16:59:30|90920.8|90895.8|90930.2|90880.2|90939.9|90902.6|90917.3|90880.2|55
1640192380000|2021-12-22 16:59:40|90927.8|90877.8|90932.7|90882.7|90933.2|90883.2|90927.7|90877.7|45
1640192390000|2021-12-22 16:59:50|90932.5|90882.5|90922.7|90872.7|90933.3|90893.5|90916.4|90871.9|46
1640192400000|2021-12-22 17:00:00|90924.2|90874.2|90931.2|90881.2|90935.2|90885.2|90924.2|90874.2|66
1640192410000|2021-12-22 17:00:10|90932.2|90882.2|90932.5|90882.5|90932.5|90882.5|90929.8|90879.8|19
1640192420000|2021-12-22 17:00:20|90932.4|90882.4|90933.5|90883.5|90933.5|90883.5|90932|90882|23
1640192430000|2021-12-22 17:00:30|90933.3|90883.3|90930.1|90880.1|90933.6|90883.6|90929.6|90879.6|32
1640192440000|2021-12-22 17:00:40|90929.9|90879.9|90931.1|90881.1|90931.8|90881.8|90929|90879|26
1640192450000|2021-12-22 17:00:50|90930.7|90880.7|90926.5|90876.5|90933.1|90883.1|90923.6|90873.6|48
1640192460000|2021-12-22 17:01:00|90926.4|90876.4|90924.8|90874.8|90928.3|90878.3|90923.2|90873.2|48
1640192470000|2021-12-22 17:01:10|90925.6|90875.6|90924.1|90874.1|90926.4|90876.4|90923|90873|36
1640192480000|2021-12-22 17:01:20|90924.7|90874.7|90916.2|90866.2|90925.1|90875.1|90913.7|90863.7|59
1640192490000|2021-12-22 17:01:30|90916.7|90866.7|90921.5|90871.5|90922|90872|90915.3|90865.3|37
1640192500000|2021-12-22 17:01:40|90921.3|90871.3|90924.1|90874.1|90929.2|90879.2|90919.2|90869.2|58
1640192510000|2021-12-22 17:01:50|90922.9|90872.9|90897.3|90847.3|90926.8|90876.8|90893.9|90847|64
1640192520000|2021-12-22 17:02:00|90897.7|90847.7|90892.5|90842.5|90900.2|90850.2|90889.9|90839.9|63
1640192530000|2021-12-22 17:02:10|90892.3|90842.3|90902.2|90852.2|90903.2|90853.2|90891.6|90841.6|55
1640192540000|2021-12-22 17:02:20|90902.1|90852.1|90899.4|90849.4|90903.1|90853.1|90898.9|90848.9|45
1640192550000|2021-12-22 17:02:30|90899.1|90849.1|90895.2|90845.2|90899.3|90849.3|90893.4|90843.4|42
1640192560000|2021-12-22 17:02:40|90895.5|90845.5|90891.4|90841.4|90895.6|90845.6|90890.8|90840.8|40
1640192570000|2021-12-22 17:02:50|90891.5|90841.5|90884.3|90834.3|90891.5|90847.4|90872.4|90833.1|31
1640192580000|2021-12-22 17:03:00|90884|90834|90885|90835|90890.1|90840.1|90883|90833|60
1640192590000|2021-12-22 17:03:10|90885.6|90835.6|90881.1|90831.1|90889.6|90839.6|90881|90831|47
1640192600000|2021-12-22 17:03:20|90881.2|90831.2|90888.3|90838.3|90888.3|90838.3|90880.8|90830.8|27
1640192610000|2021-12-22 17:03:30|90884.2|90834.2|90884.6|90834.6|90885.6|90835.6|90881.6|90831.6|41
1640192620000|2021-12-22 17:03:40|90884.8|90834.8|90895.4|90845.4|90905.6|90866.3|90884.8|90834.8|55
1640192630000|2021-12-22 17:03:50|90895.2|90845.2|90891|90841|90895.7|90845.7|90890.6|90840.6|34
1640192640000|2021-12-22 17:04:00|90889.7|90839.7|90889.3|90839.3|90891.1|90841.1|90887.2|90837.2|27
1640192650000|2021-12-22 17:04:10|90886.5|90836.5|90874.9|90824.9|90888.8|90841.4|90857.6|90819|53
1640192660000|2021-12-22 17:04:20|90874.7|90824.7|90874.5|90824.5|90876.4|90826.4|90873.5|90823.5|29
1640192670000|2021-12-22 17:04:30|90874.2|90824.2|90875.6|90825.6|90876.5|90826.5|90874.1|90824.1|26
1640192680000|2021-12-22 17:04:40|90875.4|90825.4|90862.4|90812.4|90875.7|90830.8|90854.8|90812.4|28
1640192690000|2021-12-22 17:04:50|90862.6|90812.6|90860.3|90810.3|90867.3|90817.3|90856.4|90806.4|65
1640192700000|2021-12-22 17:05:00|90860|90810|90860.7|90810.7|90861.9|90811.9|90858.4|90808.4|44
1640192710000|2021-12-22 17:05:10|90861|90811|90861.8|90811.8|90861.9|90811.9|90859.6|90809.6|50
1640192720000|2021-12-22 17:05:20|90861.9|90811.9|90838.6|90788.6|90861.9|90811.9|90838.6|90788.6|62
1640192730000|2021-12-22 17:05:30|90839|90789|90854.3|90804.3|90854.8|90804.8|90838.5|90788.5|59
1640192740000|2021-12-22 17:05:40|90854.7|90804.7|90862.6|90812.6|90862.7|90812.7|90853.8|90803.8|36
1640192750000|2021-12-22 17:05:50|90862.2|90812.2|90882.6|90832.6|90887.3|90837.3|90861.5|90811.5|64
1640192760000|2021-12-22 17:06:00|90883.2|90833.2|90877.5|90827.5|90887|90837|90875.5|90825.5|49
1640192770000|2021-12-22 17:06:10|90877.9|90827.9|90875|90825|90879.1|90829.1|90873.1|90823.1|46
1640192780000|2021-12-22 17:06:20|90874.8|90824.8|90874.6|90824.6|90875.2|90825.2|90872.7|90822.7|42
1640192790000|2021-12-22 17:06:30|90875|90825|90874.1|90824.1|90875.6|90825.6|90873.2|90823.2|17
1640192800000|2021-12-22 17:06:40|90874.9|90824.9|90874.8|90824.8|90876.9|90826.9|90873.7|90823.7|28
1640192810000|2021-12-22 17:06:50|90874.7|90824.7|90876.1|90826.1|90877.7|90827.7|90874.7|90824.7|18
1640192820000|2021-12-22 17:07:00|90876.6|90826.6|90873.9|90823.9|90877.6|90827.6|90873.9|90823.9|21
1640192830000|2021-12-22 17:07:10|90872.8|90822.8|90871.4|90821.4|90873.9|90823.9|90868.9|90818.9|39
1640192840000|2021-12-22 17:07:20|90871.3|90821.3|90864.6|90814.6|90871.3|90821.3|90861.2|90811.2|48
1640192850000|2021-12-22 17:07:30|90864.4|90814.4|90862.7|90812.7|90864.4|90814.4|90860.5|90810.5|47
1640192860000|2021-12-22 17:07:40|90863.8|90813.8|90861.9|90811.9|90865.2|90815.2|90861|90811|32
1640192870000|2021-12-22 17:07:50|90862.1|90812.1|90860.9|90810.9|90862.5|90812.5|90860.8|90810.8|24
1640192880000|2021-12-22 17:08:00|90860.8|90810.8|90858.8|90808.8|90860.8|90810.8|90856.4|90806.4|30
1640192890000|2021-12-22 17:08:10|90859|90809|90860.7|90810.7|90862.8|90812.8|90858.2|90808.2|26
1640192900000|2021-12-22 17:08:20|90861.2|90811.2|90859|90809|90864.7|90814.7|90858.2|90808.2|36
1640192910000|2021-12-22 17:08:30|90858.9|90808.9|90859.3|90809.3|90860.1|90810.1|90858.4|90808.4|24
1640192920000|2021-12-22 17:08:40|90859.4|90809.4|90857.7|90807.7|90859.4|90809.4|90856.7|90806.7|24
1640192930000|2021-12-22 17:08:50|90857.9|90807.9|90858.1|90808.1|90859.3|90809.3|90857.5|90807.5|19
1640192940000|2021-12-22 17:09:00|90857.6|90807.6|90856.3|90806.3|90857.6|90807.6|90855.8|90805.8|16
1640192950000|2021-12-22 17:09:10|90855.9|90805.9|90855.1|90805.1|90855.9|90805.9|90854.2|90804.2|22
1640192960000|2021-12-22 17:09:20|90854.9|90804.9|90853.7|90803.7|90854.9|90804.9|90852.7|90802.7|31
1640192970000|2021-12-22 17:09:30|90853.5|90803.5|90853.8|90803.8|90854.3|90804.3|90853.4|90803.4|28
1640192980000|2021-12-22 17:09:40|90853.9|90803.9|90842.6|90817.6|90853.9|90817.9|90841.8|90802.6|19
1640192990000|2021-12-22 17:09:50|90841.8|90816.8|90841.2|90816.2|90855.5|90816.8|90840.8|90802.1|34
1640193000000|2021-12-22 17:10:00|90841.1|90816.1|90842.4|90817.4|90853.5|90818.2|90841|90802.8|34
1640193010000|2021-12-22 17:10:10|90842|90817|90853.8|90803.8|90854.5|90817.9|90841.8|90803.5|24
1640193020000|2021-12-22 17:10:20|90854.4|90804.4|90853.7|90803.7|90854.8|90804.8|90853.3|90803.3|18
1640193030000|2021-12-22 17:10:30|90854.2|90804.2|90854.1|90804.1|90854.4|90804.4|90853.3|90803.3|12
1640193040000|2021-12-22 17:10:40|90854|90804|90852.2|90802.2|90854|90804|90851.9|90801.9|46
1640193050000|2021-12-22 17:10:50|90852.4|90802.4|90853.6|90803.6|90853.6|90803.6|90851.7|90801.7|41
1640193060000|2021-12-22 17:11:00|90853.7|90803.7|90852.9|90802.9|90853.8|90803.8|90852.7|90802.7|32
1640193070000|2021-12-22 17:11:10|90853|90803|90853.8|90803.8|90853.8|90803.8|90852.6|90802.6|37
1640193080000|2021-12-22 17:11:20|90853.7|90803.7|90853.3|90803.3|90856.5|90818.4|90840.5|90803.3|44
1640193090000|2021-12-22 17:11:30|90852.5|90802.5|90853.5|90803.5|90854.3|90804.3|90852.5|90802.5|46
1640193100000|2021-12-22 17:11:40|90853.2|90803.2|90858.2|90808.2|90860.2|90820.1|90842.9|90802.5|45
1640193110000|2021-12-22 17:11:50|90858.8|90808.8|90864.3|90814.3|90864.4|90814.4|90857.1|90807.1|37
1640193120000|2021-12-22 17:12:00|90864.4|90814.4|90864.4|90814.4|90864.6|90814.6|90863.2|90813.2|12
1640193130000|2021-12-22 17:12:10|90864.3|90814.3|90863.6|90813.6|90865.4|90815.4|90863.6|90813.6|17
1640193140000|2021-12-22 17:12:20|90863.2|90813.2|90865.8|90815.8|90866.3|90816.3|90863.2|90813.2|20
1640193150000|2021-12-22 17:12:30|90866.3|90816.3|90856.3|90831.3|90869.2|90831.3|90856.2|90815.5|28
1640193160000|2021-12-22 17:12:40|90856.2|90831.2|90865.8|90815.8|90867.9|90831.4|90855.3|90815.6|28
1640193170000|2021-12-22 17:12:50|90864.6|90814.6|90863.7|90813.7|90866|90816|90862.7|90812.7|29
1640193180000|2021-12-22 17:13:00|90863.5|90813.5|90863.8|90813.8|90863.8|90813.8|90863|90813|14
1640193190000|2021-12-22 17:13:10|90863.5|90813.5|90866.5|90816.5|90867.1|90829.5|90854.1|90813.5|25
1640193200000|2021-12-22 17:13:20|90866.6|90816.6|90870.8|90820.8|90871.9|90821.9|90866.5|90816.5|29
1640193210000|2021-12-22 17:13:30|90870.9|90820.9|90871.4|90821.4|90871.6|90821.6|90870.1|90820.1|21
1640193220000|2021-12-22 17:13:40|90871.1|90821.1|90876.3|90826.3|90876.5|90826.5|90870.9|90820.9|32
1640193230000|2021-12-22 17:13:50|90876.6|90826.6|90864.2|90839.2|90877.4|90839.2|90864|90826.6|7
1640193240000|2021-12-22 17:14:00|90864.3|90839.3|90876.2|90826.2|90876.5|90839.3|90864.2|90824.5|23
1640193250000|2021-12-22 17:14:10|90876.3|90826.3|90875|90825|90876.5|90826.5|90874.1|90824.1|17
1640193260000|2021-12-22 17:14:20|90875.3|90825.3|90876.6|90826.6|90876.8|90826.8|90874.7|90824.7|21
1640193270000|2021-12-22 17:14:30|90876.4|90826.4|90863.1|90838.1|90876.6|90838.2|90861.6|90823.2|33
1640193280000|2021-12-22 17:14:40|90863.6|90838.6|90876.7|90826.7|90876.7|90839.1|90863.6|90826.4|15
1640193290000|2021-12-22 17:14:50|90876.3|90826.3|90876|90826|90876.3|90826.3|90875.7|90825.7|15
1640193300000|2021-12-22 17:15:00|90876.1|90826.1|90877|90827|90877|90827|90875.9|90825.9|11
1640193310000|2021-12-22 17:15:10|90875.9|90825.9|90863.9|90838.9|90875.9|90839.5|90863.9|90825.9|15
1640193320000|2021-12-22 17:15:20|90863.8|90838.8|90862.1|90837.1|90875.6|90838.9|90861.9|90821.4|26
1640193330000|2021-12-22 17:15:30|90861.9|90836.9|90873.1|90823.1|90875.4|90837.5|90861.7|90823.1|30
1640193340000|2021-12-22 17:15:40|90873.3|90823.3|90873.3|90823.3|90873.5|90823.5|90872.6|90822.6|24
1640193350000|2021-12-22 17:15:50|90872.9|90822.9|90871.5|90821.5|90873.2|90823.2|90871|90821|26
1640193360000|2021-12-22 17:16:00|90871.6|90821.6|90866.9|90816.9|90872.7|90822.7|90866.5|90816.5|32
1640193370000|2021-12-22 17:16:10|90866.5|90816.5|90864.6|90814.6|90867.9|90817.9|90862.9|90812.9|46
1640193380000|2021-12-22 17:16:20|90864.5|90814.5|90862.4|90812.4|90864.5|90814.5|90862|90812|37
1640193390000|2021-12-22 17:16:30|90862.3|90812.3|90863.1|90813.1|90863.4|90813.4|90862.1|90812.1|28
1640193400000|2021-12-22 17:16:40|90863.2|90813.2|90862.9|90812.9|90863.4|90813.4|90862.2|90812.2|26
1640193410000|2021-12-22 17:16:50|90862.4|90812.4|90862.5|90812.5|90862.7|90812.7|90860|90810|21
1640193420000|2021-12-22 17:17:00|90862.3|90812.3|90867.5|90817.5|90868.4|90818.4|90860|90810|40
1640193430000|2021-12-22 17:17:10|90867.8|90817.8|90864.9|90814.9|90868|90818|90863.2|90813.2|25
1640193440000|2021-12-22 17:17:20|90865|90815|90865.3|90815.3|90865.8|90815.8|90864.6|90814.6|18
1640193450000|2021-12-22 17:17:30|90865.4|90815.4|90866.5|90816.5|90866.5|90816.5|90865.3|90815.3|26
1640193460000|2021-12-22 17:17:40|90866.4|90816.4|90863.2|90813.2|90866.4|90816.4|90862.7|90812.7|33
1640193470000|2021-12-22 17:17:50|90862.9|90812.9|90861.7|90811.7|90862.9|90825.3|90849.5|90811.1|19
1640193480000|2021-12-22 17:18:00|90861.8|90811.8|90864.4|90814.4|90864.4|90814.4|90860.7|90810.7|23
1640193490000|2021-12-22 17:18:10|90864.2|90814.2|90866.2|90816.2|90866.2|90816.2|90864.2|90814.2|17
1640193500000|2021-12-22 17:18:20|90864.1|90814.1|90859.2|90809.2|90865.2|90822.3|90846.2|90809|25
1640193510000|2021-12-22 17:18:30|90859.1|90809.1|90851.6|90801.6|90859.1|90809.1|90849.4|90799.4|44
1640193520000|2021-12-22 17:18:40|90851.5|90801.5|90852.1|90802.1|90852.1|90802.1|90849.9|90799.9|19
1640193530000|2021-12-22 17:18:50|90851.8|90801.8|90854.8|90804.8|90855.3|90805.3|90851.8|90801.8|28
1640193540000|2021-12-22 17:19:00|90854.7|90804.7|90851.1|90801.1|90854.7|90804.7|90850.4|90800.4|39
1640193550000|2021-12-22 17:19:10|90851.5|90801.5|90852.7|90802.7|90854.4|90814.9|90839.6|90800.1|44
1640193560000|2021-12-22 17:19:20|90852.5|90802.5|90854.6|90804.6|90854.6|90804.6|90852.2|90802.2|31
1640193570000|2021-12-22 17:19:30|90854.7|90804.7|90855.3|90805.3|90857.9|90819.3|90843.3|90804.7|33
1640193580000|2021-12-22 17:19:40|90855.2|90805.2|90855.9|90805.9|90855.9|90805.9|90853.6|90803.6|23
1640193590000|2021-12-22 17:19:50|90856.1|90806.1|90857.7|90807.7|90857.7|90807.7|90856|90806|19
1640193600000|2021-12-22 17:20:00|90858|90808|90859.5|90809.5|90859.5|90809.5|90857.5|90807.5|25
1640193610000|2021-12-22 17:20:10|90858.8|90808.8|90858.9|90808.9|90860.3|90810.3|90858.7|90808.7|20
1640193620000|2021-12-22 17:20:20|90859|90809|90858.3|90808.3|90860.3|90810.3|90858|90808|31
1640193630000|2021-12-22 17:20:30|90858.4|90808.4|90847|90822|90858.7|90822|90845.9|90808.4|20
1640193640000|2021-12-22 17:20:40|90846.8|90821.8|90856|90806|90859.2|90821.8|90846.8|90805.6|31
1640193650000|2021-12-22 17:20:50|90857.3|90807.3|90843|90818|90858.1|90818.9|90843|90804.2|25
1640193660000|2021-12-22 17:21:00|90842.5|90817.5|90847.3|90797.3|90851.8|90817.5|90841.7|90796.1|42
1640193670000|2021-12-22 17:21:10|90847.2|90797.2|90847.1|90797.1|90848|90798|90846.5|90796.5|24
1640193680000|2021-12-22 17:21:20|90847.3|90797.3|90847.3|90797.3|90847.7|90797.7|90846.8|90796.8|20
1640193690000|2021-12-22 17:21:30|90847.2|90797.2|90846|90796|90848|90798|90845.4|90795.4|20
1640193700000|2021-12-22 17:21:40|90846.1|90796.1|90842.9|90792.9|90846.4|90809|90830.3|90791.6|39
1640193710000|2021-12-22 17:21:50|90842.6|90792.6|90845.1|90795.1|90845.3|90807.5|90830.6|90792.3|31
1640193720000|2021-12-22 17:22:00|90844.8|90794.8|90846.9|90796.9|90847.6|90797.6|90844.6|90794.6|29
1640193730000|2021-12-22 17:22:10|90847.1|90797.1|90847.1|90797.1|90847.5|90797.5|90846.9|90796.9|16
1640193740000|2021-12-22 17:22:20|90847|90797|90837|90787|90847.4|90797.4|90835.4|90785.4|28
1640193750000|2021-12-22 17:22:30|90837.1|90787.1|90837|90787|90837.4|90787.4|90834|90784|39
1640193760000|2021-12-22 17:22:40|90836.9|90786.9|90836.7|90786.7|90837.9|90787.9|90836.1|90786.1|24
1640193770000|2021-12-22 17:22:50|90836.5|90786.5|90835.4|90785.4|90836.6|90786.6|90834.1|90784.1|50
1640193780000|2021-12-22 17:23:00|90835.2|90785.2|90833.4|90783.4|90835.3|90785.3|90833|90783|33
1640193790000|2021-12-22 17:23:10|90833.2|90783.2|90829|90779|90833.2|90783.2|90827.5|90777.5|26
1640193800000|2021-12-22 17:23:20|90829.1|90779.1|90830.4|90780.4|90832.4|90782.4|90828.6|90778.6|32
1640193810000|2021-12-22 17:23:30|90830.5|90780.5|90827.9|90777.9|90831.5|90781.5|90827.2|90777.2|41
1640193820000|2021-12-22 17:23:40|90827.7|90777.7|90829|90779|90829.5|90779.5|90826.9|90776.9|27
1640193830000|2021-12-22 17:23:50|90828.7|90778.7|90831.2|90781.2|90831.7|90781.7|90827.6|90777.6|45
1640193840000|2021-12-22 17:24:00|90831|90781|90832.3|90782.3|90832.3|90782.3|90827.2|90777.2|42
1640193850000|2021-12-22 17:24:10|90832|90782|90836.1|90786.1|90836.1|90786.1|90832|90782|41
1640193860000|2021-12-22 17:24:20|90836.5|90786.5|90836.7|90786.7|90838.9|90799.6|90823.1|90785.2|43
1640193870000|2021-12-22 17:24:30|90836.9|90786.9|90836.9|90786.9|90837.8|90787.8|90836.3|90786.3|38
1640193880000|2021-12-22 17:24:40|90837.1|90787.1|90835.1|90785.1|90837.1|90798.2|90822.7|90784.5|42
1640193890000|2021-12-22 17:24:50|90835.3|90785.3|90833.4|90783.4|90836.1|90786.1|90833|90783|44
1640193900000|2021-12-22 17:25:00|90833.5|90783.5|90833.5|90783.5|90834.2|90784.2|90833.1|90783.1|42
1640193910000|2021-12-22 17:25:10|90833.7|90783.7|90844.6|90794.6|90844.6|90794.6|90833.2|90783.2|47
1640193920000|2021-12-22 17:25:20|90844.3|90794.3|90844.1|90794.1|90845.4|90795.4|90842.6|90792.6|43
1640193930000|2021-12-22 17:25:30|90844|90794|90847.8|90797.8|90849.6|90799.6|90843.9|90793.9|38
1640193940000|2021-12-22 17:25:40|90847.9|90797.9|90853.3|90803.3|90854.5|90804.5|90847.6|90797.6|41
1640193950000|2021-12-22 17:25:50|90853.2|90803.2|90851.1|90801.1|90854|90804|90850|90800|31
1640193960000|2021-12-22 17:26:00|90851.3|90801.3|90853.2|90803.2|90853.2|90803.2|90851.2|90801.2|21
1640193970000|2021-12-22 17:26:10|90853.1|90803.1|90853.6|90803.6|90854.1|90804.1|90853.1|90803.1|14
1640193980000|2021-12-22 17:26:20|90852.4|90802.4|90845.6|90795.6|90852.4|90802.4|90844.2|90794.2|43
1640193990000|2021-12-22 17:26:30|90844.9|90794.9|90845.7|90795.7|90847|90797|90844.5|90794.5|33
1640194000000|2021-12-22 17:26:40|90844.7|90794.7|90849.1|90799.1|90851.8|90804.1|90828.4|90790|47
1640194010000|2021-12-22 17:26:50|90849.3|90799.3|90850.9|90800.9|90850.9|90800.9|90849.3|90799.3|17
1640194020000|2021-12-22 17:27:00|90850.7|90800.7|90851|90801|90851.3|90801.3|90850.1|90800.1|21
1640194030000|2021-12-22 17:27:10|90850.8|90800.8|90851.8|90801.8|90851.8|90801.8|90850.8|90800.8|14
1640194040000|2021-12-22 17:27:20|90851.7|90801.7|90849.7|90799.7|90851.9|90801.9|90849.7|90799.7|11
1640194050000|2021-12-22 17:27:30|90850.8|90800.8|90850.8|90800.8|90851.1|90801.1|90849.6|90799.6|23
1640194060000|2021-12-22 17:27:40|90850.7|90800.7|90843.1|90793.1|90850.7|90800.7|90841.6|90791.6|25
1640194070000|2021-12-22 17:27:50|90843.5|90793.5|90842.6|90792.6|90844.3|90794.3|90842.1|90792.1|22
1640194080000|2021-12-22 17:28:00|90842.5|90792.5|90840|90790|90842.5|90792.5|90838.8|90788.8|33
1640194090000|2021-12-22 17:28:10|90840.3|90790.3|90838.4|90788.4|90840.3|90790.3|90838.3|90788.3|23
1640194100000|2021-12-22 17:28:20|90838|90788|90829.4|90779.4|90838.5|90788.5|90829.4|90779.4|35
1640194110000|2021-12-22 17:28:30|90829.3|90779.3|90827.8|90777.8|90829.6|90779.6|90824.5|90774.5|45
1640194120000|2021-12-22 17:28:40|90829.3|90779.3|90834.9|90784.9|90836.3|90786.3|90824|90774|36
1640194130000|2021-12-22 17:28:50|90834.6|90784.6|90835.4|90785.4|90838.2|90788.2|90833.3|90783.3|31
1640194140000|2021-12-22 17:29:00|90836.7|90786.7|90836.6|90786.6|90836.7|90786.7|90834.5|90784.5|33
1640194150000|2021-12-22 17:29:10|90836.3|90786.3|90835|90785|90836.3|90786.3|90834.7|90784.7|32
1640194160000|2021-12-22 17:29:20|90834.7|90784.7|90834.3|90784.3|90835|90785|90831.2|90781.2|37
1640194170000|2021-12-22 17:29:30|90834.4|90784.4|90832.5|90782.5|90834.8|90784.8|90832.5|90782.5|37
1640194180000|2021-12-22 17:29:40|90832.4|90782.4|90826|90776|90832.6|90782.6|90824.1|90774.1|45
1640194190000|2021-12-22 17:29:50|90826.3|90776.3|90825.9|90775.9|90827.3|90777.3|90825.9|90775.9|27
1640194200000|2021-12-22 17:30:00|90826.5|90776.5|90831.7|90781.7|90832.9|90782.9|90825.8|90775.8|47
1640194210000|2021-12-22 17:30:10|90830.2|90780.2|90832.8|90782.8|90833.8|90783.8|90830.2|90780.2|42
1640194220000|2021-12-22 17:30:20|90832.9|90782.9|90830.1|90780.1|90833.6|90783.6|90829.9|90779.9|30
1640194230000|2021-12-22 17:30:30|90830.2|90780.2|90829.8|90779.8|90830.8|90780.8|90829.6|90779.6|22
1640194240000|2021-12-22 17:30:40|90829.9|90779.9|90820.6|90770.6|90829.9|90779.9|90820.6|90770.6|38
1640194250000|2021-12-22 17:30:50|90820.5|90770.5|90819.9|90769.9|90822.3|90772.3|90819.5|90769.5|45
1640194260000|2021-12-22 17:31:00|90819.7|90769.7|90819|90769|90819.9|90769.9|90817.3|90767.3|29
1640194270000|2021-12-22 17:31:10|90818.7|90768.7|90817.9|90767.9|90820.1|90770.1|90816.8|90766.8|23
1640194280000|2021-12-22 17:31:20|90817.5|90767.5|90818.1|90768.1|90820.6|90770.6|90817.2|90767.2|20
1640194290000|2021-12-22 17:31:30|90818.2|90768.2|90819.8|90769.8|90822.1|90782.9|90807|90765.5|41
1640194300000|2021-12-22 17:31:40|90823.3|90773.3|90821.2|90771.2|90823.3|90773.3|90820.8|90770.8|19
1640194310000|2021-12-22 17:31:50|90821|90771|90820.1|90770.1|90822|90772|90818.9|90768.9|18
1640194320000|2021-12-22 17:32:00|90820|90770|90821.3|90771.3|90821.8|90771.8|90819.6|90769.6|16
1640194330000|2021-12-22 17:32:10|90821.7|90771.7|90819.5|90769.5|90821.9|90771.9|90819|90769|22
1640194340000|2021-12-22 17:32:20|90819.9|90769.9|90819.6|90769.6|90821|90771|90819.1|90769.1|17
1640194350000|2021-12-22 17:32:30|90819.2|90769.2|90817.1|90767.1|90819.5|90769.5|90813.5|90763.5|35
1640194360000|2021-12-22 17:32:40|90816.9|90766.9|90819.4|90769.4|90819.4|90769.4|90816.9|90766.9|31
1640194370000|2021-12-22 17:32:50|90819.7|90769.7|90818.4|90768.4|90819.7|90769.7|90818.4|90768.4|27
1640194380000|2021-12-22 17:33:00|90818.1|90768.1|90816.1|90766.1|90818.8|90768.8|90815.9|90765.9|19
1640194390000|2021-12-22 17:33:10|90815.7|90765.7|90817.2|90767.2|90818.1|90768.1|90815.7|90765.7|14
1640194400000|2021-12-22 17:33:20|90816.9|90766.9|90811.2|90761.2|90820.8|90770.8|90811.2|90761.2|41
1640194410000|2021-12-22 17:33:30|90810.9|90760.9|90807.5|90757.5|90811|90761|90806.4|90756.4|39
1640194420000|2021-12-22 17:33:40|90807.3|90757.3|90809.8|90759.8|90809.8|90759.8|90807.3|90757.3|31
1640194430000|2021-12-22 17:33:50|90809.9|90759.9|90812.3|90762.3|90812.4|90762.4|90809|90759|24
1640194440000|2021-12-22 17:34:00|90812.5|90762.5|90810.2|90760.2|90812.6|90762.6|90809.1|90759.1|42
1640194450000|2021-12-22 17:34:10|90808.7|90758.7|90807.8|90757.8|90810.9|90760.9|90806.6|90756.6|34
1640194460000|2021-12-22 17:34:20|90807.6|90757.6|90807.9|90757.9|90808.9|90758.9|90806.8|90756.8|37
1640194470000|2021-12-22 17:34:30|90807.6|90757.6|90807.5|90757.5|90808.4|90758.4|90807|90757|30
1640194480000|2021-12-22 17:34:40|90807.9|90757.9|90804.4|90754.4|90807.9|90757.9|90801.8|90751.8|30
1640194490000|2021-12-22 17:34:50|90804.3|90754.3|90803.2|90753.2|90804.8|90754.8|90803.2|90753.2|27
1640194500000|2021-12-22 17:35:00|90802.5|90752.5|90803.5|90753.5|90804.4|90754.4|90801.7|90751.7|26
1640194510000|2021-12-22 17:35:10|90803.6|90753.6|90802.8|90752.8|90804.4|90754.4|90801.9|90751.9|28
1640194520000|2021-12-22 17:35:20|90802.2|90752.2|90801.9|90751.9|90804.4|90754.4|90801.9|90751.9|30
1640194530000|2021-12-22 17:35:30|90802.7|90752.7|90803.8|90753.8|90804|90754|90799.9|90749.9|39
1640194540000|2021-12-22 17:35:40|90803.4|90753.4|90804.5|90754.5|90805.2|90755.2|90802.7|90752.7|40
1640194550000|2021-12-22 17:35:50|90804.4|90754.4|90806.4|90756.4|90806.4|90756.4|90804.1|90754.1|28
1640194560000|2021-12-22 17:36:00|90806.9|90756.9|90808.8|90758.8|90809.9|90759.9|90806.7|90756.7|36
1640194570000|2021-12-22 17:36:10|90808.6|90758.6|90808.4|90758.4|90809.4|90759.4|90808.1|90758.1|20
1640194580000|2021-12-22 17:36:20|90808.3|90758.3|90804.8|90754.8|90808.8|90758.8|90804.5|90754.5|24
1640194590000|2021-12-22 17:36:30|90804.9|90754.9|90801.6|90751.6|90805.3|90755.3|90801.3|90751.3|18
1640194600000|2021-12-22 17:36:40|90801.5|90751.5|90801.8|90751.8|90802.8|90752.8|90801.5|90751.5|19
1640194610000|2021-12-22 17:36:50|90801.9|90751.9|90801.5|90751.5|90802.5|90752.5|90801.4|90751.4|22
1640194620000|2021-12-22 17:37:00|90801.7|90751.7|90801.2|90751.2|90802.2|90752.2|90801|90751|24
1640194630000|2021-12-22 17:37:10|90801|90751|90801.1|90751.1|90801.6|90751.6|90800.4|90750.4|30
1640194640000|2021-12-22 17:37:20|90801.5|90751.5|90801.3|90751.3|90802.1|90752.1|90801.2|90751.2|15
1640194650000|2021-12-22 17:37:30|90801.1|90751.1|90818|90768|90818.2|90779.3|90799.7|90751.1|39
1640194660000|2021-12-22 17:37:40|90817.9|90767.9|90825.6|90775.6|90825.8|90787.4|90811.8|90767.6|45
1640194670000|2021-12-22 17:37:50|90825.5|90775.5|90824.2|90774.2|90826.3|90776.3|90823.6|90773.6|44
1640194680000|2021-12-22 17:38:00|90824|90774|90827.7|90777.7|90828.8|90790.2|90812.9|90773.4|31
1640194690000|2021-12-22 17:38:10|90827.6|90777.6|90820.9|90770.9|90827.8|90777.8|90820.9|90770.9|33
1640194700000|2021-12-22 17:38:20|90821.2|90771.2|90821.4|90771.4|90822.3|90772.3|90820.8|90770.8|20
1640194710000|2021-12-22 17:38:30|90821.6|90771.6|90817.4|90767.4|90821.7|90781|90805.9|90766.2|37
1640194720000|2021-12-22 17:38:40|90817.5|90767.5|90817.6|90767.6|90817.8|90767.8|90816.7|90766.7|21
1640194730000|2021-12-22 17:38:50|90817.7|90767.7|90816.2|90766.2|90818.2|90768.2|90815.8|90765.8|21
1640194740000|2021-12-22 17:39:00|90816.9|90766.9|90816|90766|90817.1|90767.1|90816|90766|20
1640194750000|2021-12-22 17:39:10|90815.9|90765.9|90816.8|90766.8|90817.3|90767.3|90815.9|90765.9|11
1640194760000|2021-12-22 17:39:20|90816.2|90766.2|90814.2|90764.2|90816.8|90778|90802.8|90763.8|21
1640194770000|2021-12-22 17:39:30|90814.3|90764.3|90815.3|90765.3|90815.6|90765.6|90814.2|90764.2|18
1640194780000|2021-12-22 17:39:40|90816.4|90766.4|90816.7|90766.7|90816.9|90766.9|90815.4|90765.4|17
1640194790000|2021-12-22 17:39:50|90816.4|90766.4|90816.3|90766.3|90817|90767|90816.2|90766.2|20
1640194800000|2021-12-22 17:40:00|90815.9|90765.9|90816.5|90766.5|90817|90767|90815.9|90765.9|23
1640194810000|2021-12-22 17:40:10|90816.6|90766.6|90812.9|90762.9|90816.9|90766.9|90812.7|90762.7|25
1640194820000|2021-12-22 17:40:20|90812.1|90762.1|90813.4|90763.4|90814.1|90764.1|90812.1|90762.1|19
1640194830000|2021-12-22 17:40:30|90813.3|90763.3|90813.1|90763.1|90813.7|90763.7|90812.6|90762.6|19
1640194840000|2021-12-22 17:40:40|90813.3|90763.3|90808.7|90758.7|90813.6|90763.6|90807.4|90757.4|20
1640194850000|2021-12-22 17:40:50|90808.6|90758.6|90809.9|90759.9|90810.2|90760.2|90808.6|90758.6|18
1640194860000|2021-12-22 17:41:00|90809.6|90759.6|90808.6|90758.6|90809.9|90759.9|90808.5|90758.5|20
1640194870000|2021-12-22 17:41:10|90808.5|90758.5|90807.4|90757.4|90809.4|90759.4|90807.2|90757.2|23
1640194880000|2021-12-22 17:41:20|90807.6|90757.6|90807.5|90757.5|90808.1|90758.1|90807.1|90757.1|18
1640194890000|2021-12-22 17:41:30|90808.1|90758.1|90807.5|90757.5|90808.1|90758.1|90807|90757|21
1640194900000|2021-12-22 17:41:40|90807.9|90757.9|90807.6|90757.6|90808.5|90758.5|90806.8|90756.8|17
1640194910000|2021-12-22 17:41:50|90808.1|90758.1|90808.6|90758.6|90808.6|90758.6|90807.4|90757.4|13
1640194920000|2021-12-22 17:42:00|90808.3|90758.3|90809.3|90759.3|90810.4|90760.4|90808.2|90758.2|27
1640194930000|2021-12-22 17:42:10|90809.5|90759.5|90809.6|90759.6|90809.7|90759.7|90807.6|90757.6|13
1640194940000|2021-12-22 17:42:20|90795.7|90770.7|90795.8|90770.8|90797.5|90772.5|90795|90770|17
1640194950000|2021-12-22 17:42:30|90808.6|90758.6|90807.8|90757.8|90809.8|90759.8|90807.7|90757.7|27
1640194960000|2021-12-22 17:42:40|90808.1|90758.1|90808.7|90758.7|90808.9|90758.9|90805.9|90755.9|27
1640194970000|2021-12-22 17:42:50|90808.3|90758.3|90807.6|90757.6|90808.3|90758.3|90807.6|90757.6|17
1640194980000|2021-12-22 17:43:00|90807.8|90757.8|90806.1|90756.1|90808.5|90758.5|90805.9|90755.9|25
1640194990000|2021-12-22 17:43:10|90807.1|90757.1|90812|90762|90812.8|90762.8|90806.8|90756.8|26
1640195000000|2021-12-22 17:43:20|90811.7|90761.7|90812.2|90762.2|90812.7|90762.7|90811.7|90761.7|21
1640195010000|2021-12-22 17:43:30|90812.1|90762.1|90812.5|90762.5|90812.8|90762.8|90811.6|90761.6|17
1640195020000|2021-12-22 17:43:40|90812.3|90762.3|90797.7|90772.7|90812.5|90773.7|90796.4|90761.8|21
1640195030000|2021-12-22 17:43:50|90796|90771|90813.8|90763.8|90813.8|90774|90795.7|90760.2|26
1640195040000|2021-12-22 17:44:00|90812.8|90762.8|90812.7|90762.7|90813.2|90763.2|90812.1|90762.1|12
1640195050000|2021-12-22 17:44:10|90812.8|90762.8|90813.2|90763.2|90813.8|90763.8|90812.5|90762.5|18
1640195060000|2021-12-22 17:44:20|90812.8|90762.8|90814.1|90764.1|90816.5|90771.1|90796.1|90762.4|29
1640195070000|2021-12-22 17:44:30|90814.4|90764.4|90821.1|90771.1|90821.1|90771.1|90813.9|90763.9|50
1640195080000|2021-12-22 17:44:40|90821.4|90771.4|90820.5|90770.5|90821.4|90771.4|90819.3|90769.3|37
1640195090000|2021-12-22 17:44:50|90820.4|90770.4|90820.2|90770.2|90820.7|90770.7|90820|90770|15
1640195100000|2021-12-22 17:45:00|90820.1|90770.1|90819|90769|90820.8|90770.8|90818.6|90768.6|19
1640195110000|2021-12-22 17:45:10|90819.1|90769.1|90820.1|90770.1|90820.4|90770.4|90818.2|90768.2|24
1640195120000|2021-12-22 17:45:20|90819.9|90769.9|90824|90774|90825.3|90775.3|90819.9|90769.9|17
1640195130000|2021-12-22 17:45:30|90823.7|90773.7|90824.1|90774.1|90824.8|90774.8|90823|90773|22
1640195140000|2021-12-22 17:45:40|90823.7|90773.7|90823.4|90773.4|90823.7|90773.7|90822.9|90772.9|17
1640195150000|2021-12-22 17:45:50|90823.6|90773.6|90810.7|90785.7|90824.8|90787.2|90810.5|90773.5|23
1640195160000|2021-12-22 17:46:00|90809.6|90784.6|90822.1|90772.1|90824.3|90786|90809.6|90772.1|13
1640195170000|2021-12-22 17:46:10|90822.2|90772.2|90812.5|90787.5|90822.2|90787.6|90809.7|90772.2|14
1640195180000|2021-12-22 17:46:20|90811.8|90786.8|90826.2|90776.2|90828.1|90787.9|90811.8|90775.4|27
1640195190000|2021-12-22 17:46:30|90827.8|90777.8|90828.8|90778.8|90828.8|90778.8|90827.8|90777.8|17
1640195200000|2021-12-22 17:46:40|90829|90779|90827.7|90777.7|90829|90779|90827.4|90777.4|22
1640195210000|2021-12-22 17:46:50|90827.8|90777.8|90828|90778|90828.5|90778.5|90827.7|90777.7|18
1640195220000|2021-12-22 17:47:00|90828.1|90778.1|90828|90778|90828.6|90778.6|90827.5|90777.5|20
1640195230000|2021-12-22 17:47:10|90828.1|90778.1|90827.6|90777.6|90828.5|90778.5|90827.4|90777.4|13
1640195240000|2021-12-22 17:47:20|90827.5|90777.5|90827.8|90777.8|90828.8|90790.9|90815.2|90777.5|25
1640195250000|2021-12-22 17:47:30|90828.4|90778.4|90829|90779|90829|90779|90828|90778|15
1640195260000|2021-12-22 17:47:40|90828.7|90778.7|90829|90779|90829|90779|90827.8|90777.8|10
1640195270000|2021-12-22 17:47:50|90829.1|90779.1|90827.4|90777.4|90829.4|90779.4|90827.4|90777.4|8
1640195280000|2021-12-22 17:48:00|90827.3|90777.3|90828.1|90778.1|90828.4|90778.4|90826.8|90776.8|14
1640195290000|2021-12-22 17:48:10|90828.2|90778.2|90829.9|90779.9|90830.2|90780.2|90828.2|90778.2|28
1640195300000|2021-12-22 17:48:20|90829.6|90779.6|90829.5|90779.5|90830.2|90780.2|90829.3|90779.3|14
1640195310000|2021-12-22 17:48:30|90829.4|90779.4|90832.9|90782.9|90832.9|90782.9|90829.2|90779.2|21
1640195320000|2021-12-22 17:48:40|90833|90783|90832.6|90782.6|90834.4|90784.4|90832.3|90782.3|26
1640195330000|2021-12-22 17:48:50|90832.5|90782.5|90833.3|90783.3|90834.6|90784.6|90832.5|90782.5|22
1640195340000|2021-12-22 17:49:00|90833.4|90783.4|90825.1|90775.1|90833.5|90783.5|90823.3|90773.3|40
1640195350000|2021-12-22 17:49:10|90825.7|90775.7|90828|90778|90828|90778|90825.3|90775.3|48
1640195360000|2021-12-22 17:49:20|90827.9|90777.9|90829|90779|90829.3|90779.3|90827.6|90777.6|43
1640195370000|2021-12-22 17:49:30|90828.7|90778.7|90827.4|90777.4|90828.7|90778.7|90825.9|90775.9|39
1640195380000|2021-12-22 17:49:40|90827.3|90777.3|90829.2|90779.2|90829.5|90779.5|90827.2|90777.2|20
1640195390000|2021-12-22 17:49:50|90829.1|90779.1|90828.8|90778.8|90829.9|90779.9|90828.6|90778.6|24
1640195400000|2021-12-22 17:50:00|90828.5|90778.5|90825|90775|90829.3|90779.3|90825|90775|25
1640195410000|2021-12-22 17:50:10|90825.3|90775.3|90821.1|90771.1|90825.8|90775.8|90820.9|90770.9|37
1640195420000|2021-12-22 17:50:20|90822.5|90772.5|90823.3|90773.3|90824.5|90774.5|90821.7|90771.7|34
1640195430000|2021-12-22 17:50:30|90823.2|90773.2|90821.1|90771.1|90823.5|90773.5|90820.7|90770.7|35
1640195440000|2021-12-22 17:50:40|90821.2|90771.2|90817.8|90767.8|90821.9|90771.9|90817.6|90767.6|24
1640195450000|2021-12-22 17:50:50|90818|90768|90818.5|90768.5|90818.7|90768.7|90817.8|90767.8|25
1640195460000|2021-12-22 17:51:00|90818.4|90768.4|90818.1|90768.1|90818.8|90768.8|90817.1|90767.1|26
1640195470000|2021-12-22 17:51:10|90818.3|90768.3|90819.8|90769.8|90819.9|90769.9|90817.6|90767.6|23
1640195480000|2021-12-22 17:51:20|90819.6|90769.6|90818.4|90768.4|90820.2|90770.2|90818.4|90768.4|21
1640195490000|2021-12-22 17:51:30|90817.3|90767.3|90816|90766|90817.3|90767.3|90814.4|90764.4|32
1640195500000|2021-12-22 17:51:40|90815.8|90765.8|90814.4|90764.4|90815.8|90765.8|90814.4|90764.4|22
1640195510000|2021-12-22 17:51:50|90814.9|90764.9|90813.8|90763.8|90815.1|90765.1|90813.7|90763.7|20
1640195520000|2021-12-22 17:52:00|90814.1|90764.1|90815.5|90765.5|90815.5|90765.5|90810.7|90760.7|27
1640195530000|2021-12-22 17:52:10|90814.8|90764.8|90813.3|90763.3|90815.7|90765.7|90812.9|90762.9|41
1640195540000|2021-12-22 17:52:20|90813|90763|90812.9|90762.9|90813.4|90763.4|90812.9|90762.9|17
1640195550000|2021-12-22 17:52:30|90813|90763|90814.1|90764.1|90814.2|90764.2|90812.8|90762.8|13
1640195560000|2021-12-22 17:52:40|90813.9|90763.9|90814|90764|90814.2|90764.2|90812.9|90762.9|15
1640195570000|2021-12-22 17:52:50|90813.9|90763.9|90816|90766|90816.3|90778.7|90803.5|90763.5|35
1640195580000|2021-12-22 17:53:00|90816.3|90766.3|90815.9|90765.9|90816.5|90766.5|90814.5|90764.5|36
1640195590000|2021-12-22 17:53:10|90815.8|90765.8|90815.4|90765.4|90816|90766|90815.4|90765.4|19
1640195600000|2021-12-22 17:53:20|90815.3|90765.3|90817|90767|90817.3|90767.3|90815.2|90765.2|19
1640195610000|2021-12-22 17:53:30|90816.9|90766.9|90812.8|90762.8|90816.9|90776.4|90801.4|90762.8|34
1640195620000|2021-12-22 17:53:40|90813.1|90763.1|90814.4|90764.4|90815.1|90765.1|90811.9|90761.9|25
1640195630000|2021-12-22 17:53:50|90814.2|90764.2|90814.8|90764.8|90815.2|90765.2|90813.9|90763.9|19
1640195640000|2021-12-22 17:54:00|90814.5|90764.5|90814.1|90764.1|90814.6|90764.6|90813.3|90763.3|24
1640195650000|2021-12-22 17:54:10|90814.2|90764.2|90810.1|90760.1|90814.6|90764.6|90810.1|90760.1|33
1640195660000|2021-12-22 17:54:20|90810.7|90760.7|90809.7|90759.7|90810.7|90760.7|90808.6|90758.6|26
1640195670000|2021-12-22 17:54:30|90809.2|90759.2|90809|90759|90809.9|90759.9|90808.4|90758.4|25
1640195680000|2021-12-22 17:54:40|90808.9|90758.9|90807.3|90757.3|90809.3|90759.3|90807.2|90757.2|24
1640195690000|2021-12-22 17:54:50|90806.9|90756.9|90810.4|90760.4|90810.4|90760.4|90806.9|90756.9|29
1640195700000|2021-12-22 17:55:00|90810.3|90760.3|90809.7|90759.7|90812.4|90762.4|90808.6|90758.6|39
1640195710000|2021-12-22 17:55:10|90810|90760|90809.4|90759.4|90810.4|90760.4|90807.1|90757.1|31
1640195720000|2021-12-22 17:55:20|90809.3|90759.3|90810.4|90760.4|90810.4|90760.4|90808.7|90758.7|22
1640195730000|2021-12-22 17:55:30|90810.2|90760.2|90813.4|90763.4|90813.7|90763.7|90810.1|90760.1|29
1640195740000|2021-12-22 17:55:40|90813.3|90763.3|90812.3|90762.3|90814.4|90764.4|90812.3|90762.3|31
1640195750000|2021-12-22 17:55:50|90812.2|90762.2|90811|90761|90813.4|90763.4|90810.9|90760.9|25
1640195760000|2021-12-22 17:56:00|90811.1|90761.1|90810|90760|90811.8|90761.8|90808.7|90758.7|22
1640195770000|2021-12-22 17:56:10|90810.1|90760.1|90805.8|90755.8|90811|90761|90805.5|90755.5|31
1640195780000|2021-12-22 17:56:20|90805.4|90755.4|90806.1|90756.1|90806.8|90756.8|90805.3|90755.3|16
1640195790000|2021-12-22 17:56:30|90806.6|90756.6|90802.8|90752.8|90806.6|90756.6|90801|90751|38
1640195800000|2021-12-22 17:56:40|90802.7|90752.7|90800.9|90750.9|90802.8|90752.8|90800.9|90750.9|31
1640195810000|2021-12-22 17:56:50|90801|90751|90800.7|90750.7|90801.5|90751.5|90800.7|90750.7|12
1640195820000|2021-12-22 17:57:00|90800.9|90750.9|90803.1|90753.1|90804.9|90754.9|90799.6|90749.6|27
1640195830000|2021-12-22 17:57:10|90802.7|90752.7|90809.5|90759.5|90809.5|90772.7|90794.5|90751.9|33
1640195840000|2021-12-22 17:57:20|90808.6|90758.6|90810.8|90760.8|90811.3|90773.4|90797.3|90757.8|24
1640195850000|2021-12-22 17:57:30|90811|90761|90798|90773|90811|90774.5|90797.5|90760.6|26
1640195860000|2021-12-22 17:57:40|90797.8|90772.8|90795.4|90770.4|90799|90774|90794.6|90769.6|47
1640195870000|2021-12-22 17:57:50|90795.8|90770.8|90810.4|90760.4|90812|90772.6|90795.4|90759.7|36
1640195880000|2021-12-22 17:58:00|90812.2|90762.2|90821.2|90771.2|90821.7|90771.7|90810.7|90760.7|53
1640195890000|2021-12-22 17:58:10|90820.7|90770.7|90823|90773|90824.3|90774.3|90820.6|90770.6|28
1640195900000|2021-12-22 17:58:20|90823.2|90773.2|90817|90767|90825.1|90782.3|90803.3|90764.7|40
1640195910000|2021-12-22 17:58:30|90816.4|90766.4|90817.1|90767.1|90817.3|90767.3|90815.9|90765.9|33
1640195920000|2021-12-22 17:58:40|90816.9|90766.9|90821.5|90771.5|90823.7|90773.7|90816.2|90766.2|29
1640195930000|2021-12-22 17:58:50|90821.1|90771.1|90821.7|90771.7|90822|90772|90820.5|90770.5|28
1640195940000|2021-12-22 17:59:00|90821.5|90771.5|90820.3|90770.3|90821.6|90771.6|90818.4|90768.4|32
1640195950000|2021-12-22 17:59:10|90818.7|90768.7|90826.2|90776.2|90826.9|90785.9|90807.7|90768.5|35
1640195960000|2021-12-22 17:59:20|90826|90776|90835.5|90785.5|90838.9|90788.9|90825.7|90775.7|48
1640195970000|2021-12-22 17:59:30|90835.7|90785.7|90835.1|90785.1|90836.6|90786.6|90835.1|90785.1|37
1640195980000|2021-12-22 17:59:40|90835.5|90785.5|90849.1|90799.1|90849.9|90799.9|90834.1|90784.1|46
1640195990000|2021-12-22 17:59:50|90849.2|90799.2|90852|90802|90852.8|90802.8|90849.2|90799.2|28
1640196000000|2021-12-22 18:00:00|90851.9|90801.9|90857.8|90807.8|90857.8|90807.8|90851.9|90801.9|50
1640196010000|2021-12-22 18:00:10|90857.1|90807.1|90856.7|90806.7|90858|90808|90856.3|90806.3|49
1640196020000|2021-12-22 18:00:20|90856.5|90806.5|90862.2|90812.2|90863|90813|90854|90804|47
1640196030000|2021-12-22 18:00:30|90862|90812|90861.8|90811.8|90862.7|90812.7|90860.6|90810.6|44
1640196040000|2021-12-22 18:00:40|90861.7|90811.7|90855.5|90805.5|90861.8|90811.8|90852|90802|55
1640196050000|2021-12-22 18:00:50|90856.2|90806.2|90850.1|90800.1|90856.4|90806.4|90850|90800|35
1640196060000|2021-12-22 18:01:00|90850.2|90800.2|90848.2|90798.2|90853.1|90803.1|90848.2|90798.2|41
1640196070000|2021-12-22 18:01:10|90848.4|90798.4|90849.3|90799.3|90850.2|90800.2|90847.7|90797.7|31
1640196080000|2021-12-22 18:01:20|90849.7|90799.7|90852.3|90802.3|90855.8|90805.8|90849.7|90799.7|33
1640196090000|2021-12-22 18:01:30|90852.7|90802.7|90851.6|90801.6|90854|90804|90851.6|90801.6|27
1640196100000|2021-12-22 18:01:40|90851.7|90801.7|90851.6|90801.6|90853|90803|90851.4|90801.4|27
1640196110000|2021-12-22 18:01:50|90851.7|90801.7|90854.8|90804.8|90855.6|90805.6|90851.7|90801.7|48
1640196120000|2021-12-22 18:02:00|90854.7|90804.7|90859.2|90809.2|90860.5|90810.5|90854.7|90804.7|43
1640196130000|2021-12-22 18:02:10|90860.6|90810.6|90860.4|90810.4|90861.7|90811.7|90859.7|90809.7|23
1640196140000|2021-12-22 18:02:20|90860.5|90810.5|90854.6|90804.6|90860.9|90810.9|90854.5|90804.5|36
1640196150000|2021-12-22 18:02:30|90854.1|90804.1|90851.2|90801.2|90855.1|90805.1|90850.6|90800.6|47
1640196160000|2021-12-22 18:02:40|90850.5|90800.5|90853.1|90803.1|90854|90804|90850.5|90800.5|39
1640196170000|2021-12-22 18:02:50|90853.2|90803.2|90851.1|90801.1|90853.3|90803.3|90850.3|90800.3|23
1640196180000|2021-12-22 18:03:00|90850.8|90800.8|90851.6|90801.6|90853.1|90803.1|90850.8|90800.8|24
1640196190000|2021-12-22 18:03:10|90851.7|90801.7|90853.2|90803.2|90853.3|90803.3|90851.1|90801.1|26
1640196200000|2021-12-22 18:03:20|90853|90803|90853.8|90803.8|90853.8|90803.8|90852|90802|15
1640196210000|2021-12-22 18:03:30|90854|90804|90852.3|90802.3|90854.2|90804.2|90851.2|90801.2|28
1640196220000|2021-12-22 18:03:40|90852.5|90802.5|90853|90803|90853.6|90803.6|90852|90802|31
1640196230000|2021-12-22 18:03:50|90853.2|90803.2|90853.2|90803.2|90853.8|90803.8|90851.6|90801.6|28
1640196240000|2021-12-22 18:04:00|90853.4|90803.4|90856.4|90806.4|90857.4|90807.4|90853.4|90803.4|35
1640196250000|2021-12-22 18:04:10|90856.6|90806.6|90856.3|90806.3|90856.9|90806.9|90856|90806|24
1640196260000|2021-12-22 18:04:20|90856.5|90806.5|90857.7|90807.7|90857.9|90807.9|90855.4|90805.4|23
1640196270000|2021-12-22 18:04:30|90857.4|90807.4|90856.2|90806.2|90857.4|90807.4|90854.7|90804.7|25
1640196280000|2021-12-22 18:04:40|90857.6|90807.6|90854|90804|90857.6|90807.6|90851.4|90801.4|44
1640196290000|2021-12-22 18:04:50|90853.8|90803.8|90850.2|90800.2|90854.1|90804.1|90850.1|90800.1|31
1640196300000|2021-12-22 18:05:00|90850.4|90800.4|90859|90809|90859|90809|90850.3|90800.3|40
1640196310000|2021-12-22 18:05:10|90857.4|90807.4|90858.3|90808.3|90858.8|90808.8|90857.1|90807.1|31
1640196320000|2021-12-22 18:05:20|90858.4|90808.4|90858.8|90808.8|90859.1|90809.1|90858.2|90808.2|21
1640196330000|2021-12-22 18:05:30|90859.2|90809.2|90858.5|90808.5|90859.3|90809.3|90858.3|90808.3|23
1640196340000|2021-12-22 18:05:40|90858.7|90808.7|90857.3|90807.3|90859.3|90809.3|90857|90807|20
1640196350000|2021-12-22 18:05:50|90857.1|90807.1|90857.8|90807.8|90858.1|90808.1|90857.1|90807.1|13
1640196360000|2021-12-22 18:06:00|90857.6|90807.6|90858.4|90808.4|90859.7|90809.7|90857.6|90807.6|25
1640196370000|2021-12-22 18:06:10|90859|90809|90859.6|90809.6|90859.8|90809.8|90858.7|90808.7|22
1640196380000|2021-12-22 18:06:20|90859.7|90809.7|90862.4|90812.4|90862.4|90812.4|90857.9|90807.9|33
1640196390000|2021-12-22 18:06:30|90862.7|90812.7|90864.5|90814.5|90865.7|90815.7|90862.6|90812.6|27
1640196400000|2021-12-22 18:06:40|90864.4|90814.4|90864.2|90814.2|90864.9|90814.9|90863.9|90813.9|22
1640196410000|2021-12-22 18:06:50|90864.1|90814.1|90864.1|90814.1|90864.7|90814.7|90862.9|90812.9|28
1640196420000|2021-12-22 18:07:00|90864.2|90814.2|90866.8|90816.8|90866.8|90816.8|90864.2|90814.2|20
1640196430000|2021-12-22 18:07:10|90867.5|90817.5|90867.9|90817.9|90868.1|90818.1|90865.2|90815.2|26
1640196440000|2021-12-22 18:07:20|90868.4|90818.4|90868.7|90818.7|90869.2|90819.2|90867.9|90817.9|25
1640196450000|2021-12-22 18:07:30|90868.9|90818.9|90868.7|90818.7|90869|90819|90868|90818|13
1640196460000|2021-12-22 18:07:40|90868.1|90818.1|90867.4|90817.4|90868.1|90818.1|90867|90817|17
1640196470000|2021-12-22 18:07:50|90867.8|90817.8|90867.3|90817.3|90867.9|90817.9|90866.2|90816.2|17
1640196480000|2021-12-22 18:08:00|90867.7|90817.7|90868.8|90818.8|90869|90819|90867.2|90817.2|21
1640196490000|2021-12-22 18:08:10|90868.7|90818.7|90867.5|90817.5|90869|90819|90867.3|90817.3|26
1640196500000|2021-12-22 18:08:20|90867.9|90817.9|90866.6|90816.6|90868.1|90818.1|90866.6|90816.6|18
1640196510000|2021-12-22 18:08:30|90865.7|90815.7|90865.8|90815.8|90867.3|90817.3|90865|90815|30
1640196520000|2021-12-22 18:08:40|90865.6|90815.6|90866.6|90816.6|90867.4|90817.4|90865.6|90815.6|13
1640196530000|2021-12-22 18:08:50|90866.7|90816.7|90866|90816|90866.7|90816.7|90865.9|90815.9|11
1640196540000|2021-12-22 18:09:00|90866.1|90816.1|90866.3|90816.3|90866.6|90816.6|90866|90816|19
1640196550000|2021-12-22 18:09:10|90865.8|90815.8|90846.5|90796.5|90866.8|90816.8|90846.3|90796.3|39
1640196560000|2021-12-22 18:09:20|90842.7|90792.7|90850.7|90800.7|90853.9|90803.9|90840.6|90790.6|50
1640196570000|2021-12-22 18:09:30|90850.5|90800.5|90850.8|90800.8|90852.1|90803.9|90828.4|90791.7|45
1640196580000|2021-12-22 18:09:40|90850.2|90800.2|90852.2|90802.2|90852.6|90802.6|90848.7|90798.7|26
1640196590000|2021-12-22 18:09:50|90852.1|90802.1|90851.6|90801.6|90852.1|90802.1|90850.2|90800.2|20
1640196600000|2021-12-22 18:10:00|90851.7|90801.7|90840.5|90790.5|90853.6|90806.6|90828.4|90790.5|42
1640196610000|2021-12-22 18:10:10|90841|90791|90849.6|90799.6|90849.6|90799.6|90840.8|90790.8|52
1640196620000|2021-12-22 18:10:20|90849.9|90799.9|90849.3|90799.3|90850.3|90800.3|90848.8|90798.8|37
1640196630000|2021-12-22 18:10:30|90849.4|90799.4|90849.7|90799.7|90849.7|90799.7|90849|90799|22
1640196640000|2021-12-22 18:10:40|90850|90800|90850.2|90800.2|90850.3|90800.3|90849.5|90799.5|22
1640196650000|2021-12-22 18:10:50|90850.1|90800.1|90852.4|90802.4|90852.8|90802.8|90849.6|90799.6|38
1640196660000|2021-12-22 18:11:00|90852.5|90802.5|90852|90802|90853|90803|90851.9|90801.9|19
1640196670000|2021-12-22 18:11:10|90851.8|90801.8|90854.4|90804.4|90855.1|90805.1|90851.8|90801.8|30
1640196680000|2021-12-22 18:11:20|90854.5|90804.5|90854.3|90804.3|90855.1|90805.1|90853.7|90803.7|23
1640196690000|2021-12-22 18:11:30|90854.2|90804.2|90851.8|90801.8|90854.2|90804.2|90851.3|90801.3|31
1640196700000|2021-12-22 18:11:40|90851.9|90801.9|90852.2|90802.2|90852.2|90802.2|90851.6|90801.6|20
1640196710000|2021-12-22 18:11:50|90852.4|90802.4|90851.8|90801.8|90852.5|90802.5|90851.8|90801.8|19
1640196720000|2021-12-22 18:12:00|90851.5|90801.5|90851.8|90801.8|90852|90802|90850.8|90800.8|12
1640196730000|2021-12-22 18:12:10|90851.9|90801.9|90846.5|90796.5|90852.4|90802.4|90845.6|90795.6|31
1640196740000|2021-12-22 18:12:20|90846.2|90796.2|90842.4|90792.4|90846.7|90796.7|90841.6|90791.6|31
1640196750000|2021-12-22 18:12:30|90842.5|90792.5|90842.4|90792.4|90843.8|90793.8|90842.2|90792.2|26
1640196760000|2021-12-22 18:12:40|90843.1|90793.1|90844.3|90794.3|90844.3|90794.3|90843.1|90793.1|19
1640196770000|2021-12-22 18:12:50|90844.1|90794.1|90847.5|90797.5|90847.6|90797.6|90844.1|90794.1|40
1640196780000|2021-12-22 18:13:00|90847.3|90797.3|90846.5|90796.5|90847.3|90797.3|90846.3|90796.3|15
1640196790000|2021-12-22 18:13:10|90846.4|90796.4|90847.1|90797.1|90847.1|90797.1|90846.3|90796.3|12
1640196800000|2021-12-22 18:13:20|90847.4|90797.4|90846.7|90796.7|90847.6|90797.6|90846.5|90796.5|29
1640196810000|2021-12-22 18:13:30|90846.9|90796.9|90847.5|90797.5|90847.7|90797.7|90846.6|90796.6|13
1640196820000|2021-12-22 18:13:40|90847.4|90797.4|90846.4|90796.4|90848.5|90798.5|90846.1|90796.1|28
1640196830000|2021-12-22 18:13:50|90846.5|90796.5|90841.8|90791.8|90847.8|90797.8|90841.1|90791.1|44
1640196840000|2021-12-22 18:14:00|90841.9|90791.9|90845.2|90795.2|90845.9|90795.9|90840.8|90790.8|35
1640196850000|2021-12-22 18:14:10|90845.1|90795.1|90844.6|90794.6|90845.5|90795.5|90844.4|90794.4|20
1640196860000|2021-12-22 18:14:20|90844.7|90794.7|90847|90797|90847.1|90797.1|90844.5|90794.5|27
1640196870000|2021-12-22 18:14:30|90846.9|90796.9|90849.3|90799.3|90849.6|90799.6|90845.8|90795.8|33
1640196880000|2021-12-22 18:14:40|90849.8|90799.8|90849.8|90799.8|90850.1|90800.1|90849|90799|19
1640196890000|2021-12-22 18:14:50|90850.4|90800.4|90851.9|90801.9|90852.5|90802.5|90849.7|90799.7|13
1640196900000|2021-12-22 18:15:00|90852|90802|90853.2|90803.2|90853.4|90803.4|90851.6|90801.6|18
1640196910000|2021-12-22 18:15:10|90853.6|90803.6|90853.6|90803.6|90854.9|90804.9|90851.8|90801.8|37
1640196920000|2021-12-22 18:15:20|90854|90804|90854.4|90804.4|90854.4|90804.4|90853.5|90803.5|16
1640196930000|2021-12-22 18:15:30|90854.5|90804.5|90854.3|90804.3|90854.5|90804.5|90853|90803|12
1640196940000|2021-12-22 18:15:40|90853.9|90803.9|90850.5|90800.5|90854.2|90804.2|90850|90800|29
1640196950000|2021-12-22 18:15:50|90850.6|90800.6|90852.7|90802.7|90853.3|90803.3|90850.1|90800.1|28
1640196960000|2021-12-22 18:16:00|90852.8|90802.8|90853.8|90803.8|90854.7|90804.7|90852.6|90802.6|27
1640196970000|2021-12-22 18:16:10|90854.3|90804.3|90853.3|90803.3|90854.3|90804.3|90853.3|90803.3|21
1640196980000|2021-12-22 18:16:20|90853.7|90803.7|90857.6|90807.6|90859.2|90809.2|90853.5|90803.5|36
1640196990000|2021-12-22 18:16:30|90857.7|90807.7|90855.8|90805.8|90857.7|90807.7|90855.7|90805.7|24
1640197000000|2021-12-22 18:16:40|90856|90806|90855.5|90805.5|90856|90806|90855.1|90805.1|15
1640197010000|2021-12-22 18:16:50|90855.7|90805.7|90857|90807|90857|90807|90855.4|90805.4|23
1640197020000|2021-12-22 18:17:00|90856.9|90806.9|90856.6|90806.6|90857.1|90807.1|90856.2|90806.2|33
1640197030000|2021-12-22 18:17:10|90856.5|90806.5|90859.1|90809.1|90859.3|90809.3|90856.1|90806.1|28
1640197040000|2021-12-22 18:17:20|90858.5|90808.5|90859.6|90809.6|90859.8|90809.8|90857.4|90807.4|34
1640197050000|2021-12-22 18:17:30|90859.5|90809.5|90860.9|90810.9|90861.9|90811.9|90859.4|90809.4|18
1640197060000|2021-12-22 18:17:40|90859.5|90809.5|90857.6|90807.6|90859.6|90809.6|90857.6|90807.6|28
1640197070000|2021-12-22 18:17:50|90858.7|90808.7|90858.8|90808.8|90858.8|90808.8|90857.4|90807.4|26
1640197080000|2021-12-22 18:18:00|90858.7|90808.7|90858.5|90808.5|90858.9|90808.9|90857.7|90807.7|20
1640197090000|2021-12-22 18:18:10|90858.3|90808.3|90856.3|90806.3|90858.3|90808.3|90855.6|90805.6|20
1640197100000|2021-12-22 18:18:20|90856.2|90806.2|90851.7|90801.7|90856.2|90806.2|90851.7|90801.7|29
1640197110000|2021-12-22 18:18:30|90851.8|90801.8|90853.9|90803.9|90855.2|90805.2|90851.8|90801.8|26
1640197120000|2021-12-22 18:18:40|90853.7|90803.7|90852.5|90802.5|90854|90804|90852.4|90802.4|28
1640197130000|2021-12-22 18:18:50|90852.6|90802.6|90851.3|90801.3|90852.7|90802.7|90851.2|90801.2|25
1640197140000|2021-12-22 18:19:00|90851.2|90801.2|90849.9|90799.9|90851.4|90801.4|90849.6|90799.6|21
1640197150000|2021-12-22 18:19:10|90849.6|90799.6|90856.2|90806.2|90856.5|90806.5|90849.6|90799.6|31
1640197160000|2021-12-22 18:19:20|90856.1|90806.1|90856.7|90806.7|90857.4|90807.4|90855.7|90805.7|23
1640197170000|2021-12-22 18:19:30|90856.8|90806.8|90856.5|90806.5|90857.5|90807.5|90856.5|90806.5|14
1640197180000|2021-12-22 18:19:40|90856.4|90806.4|90856.5|90806.5|90857.4|90807.4|90856.3|90806.3|11
1640197190000|2021-12-22 18:19:50|90856.3|90806.3|90856.7|90806.7|90857.8|90807.8|90856.3|90806.3|16
1640197200000|2021-12-22 18:20:00|90857.7|90807.7|90857.8|90807.8|90858.6|90808.6|90855.9|90805.9|21
1640197210000|2021-12-22 18:20:10|90857|90807|90858.2|90808.2|90858.9|90808.9|90856.4|90806.4|26
1640197220000|2021-12-22 18:20:20|90858|90808|90859.4|90809.4|90859.7|90809.7|90857.1|90807.1|23
1640197230000|2021-12-22 18:20:30|90859.1|90809.1|90859.7|90809.7|90860|90810|90859|90809|21
1640197240000|2021-12-22 18:20:40|90859.8|90809.8|90859|90809|90860.7|90810.7|90859|90809|25
1640197250000|2021-12-22 18:20:50|90859.1|90809.1|90858.2|90808.2|90859.5|90809.5|90857.5|90807.5|31
1640197260000|2021-12-22 18:21:00|90859.3|90809.3|90862.8|90812.8|90863.7|90813.7|90857.5|90807.5|47
1640197270000|2021-12-22 18:21:10|90863|90813|90863.1|90813.1|90863.1|90813.1|90861|90811|16
1640197280000|2021-12-22 18:21:20|90862.7|90812.7|90861.2|90811.2|90863|90813|90859.9|90809.9|26
1640197290000|2021-12-22 18:21:30|90861.3|90811.3|90862|90812|90862.7|90812.7|90861|90811|14
1640197300000|2021-12-22 18:21:40|90862.2|90812.2|90860.9|90810.9|90863.2|90813.2|90860.5|90810.5|9
1640197310000|2021-12-22 18:21:50|90861.6|90811.6|90860.9|90810.9|90861.8|90811.8|90860.7|90810.7|7
1640197320000|2021-12-22 18:22:00|90861.1|90811.1|90862|90812|90863.7|90813.7|90860.6|90810.6|35
1640197330000|2021-12-22 18:22:10|90861.4|90811.4|90863.2|90813.2|90863.9|90813.9|90861.4|90811.4|39
1640197340000|2021-12-22 18:22:20|90862.9|90812.9|90859.7|90809.7|90862.9|90812.9|90859.7|90809.7|25
1640197350000|2021-12-22 18:22:30|90859.5|90809.5|90859.7|90809.7|90860.6|90810.6|90859.5|90809.5|18
1640197360000|2021-12-22 18:22:40|90859.9|90809.9|90861.7|90811.7|90862.4|90812.4|90859.4|90809.4|11
1640197370000|2021-12-22 18:22:50|90861.4|90811.4|90860.8|90810.8|90861.4|90811.4|90860.6|90810.6|14
1640197380000|2021-12-22 18:23:00|90860.7|90810.7|90859.9|90809.9|90861.7|90811.7|90859.6|90809.6|14
1640197390000|2021-12-22 18:23:10|90859.8|90809.8|90859.5|90809.5|90861.6|90811.6|90859.5|90809.5|13
1640197400000|2021-12-22 18:23:20|90860.3|90810.3|90859.4|90809.4|90862.4|90812.4|90859.2|90809.2|22
1640197410000|2021-12-22 18:23:30|90861.3|90811.3|90859.3|90809.3|90861.3|90811.3|90859.2|90809.2|7
1640197420000|2021-12-22 18:23:40|90859.2|90809.2|90859.5|90809.5|90860.2|90810.2|90858.7|90808.7|19
1640197430000|2021-12-22 18:23:50|90859.4|90809.4|90861.9|90811.9|90862.5|90812.5|90859.4|90809.4|35
1640197440000|2021-12-22 18:24:00|90862.2|90812.2|90862.4|90812.4|90862.4|90812.4|90861.5|90811.5|31
1640197450000|2021-12-22 18:24:10|90863.6|90813.6|90858.9|90808.9|90863.9|90813.9|90858.9|90808.9|35
1640197460000|2021-12-22 18:24:20|90859.2|90809.2|90861|90811|90862.1|90812.1|90859|90809|38
1640197470000|2021-12-22 18:24:30|90860.8|90810.8|90861.6|90811.6|90861.8|90811.8|90860.3|90810.3|14
1640197480000|2021-12-22 18:24:40|90861.7|90811.7|90859.8|90809.8|90862.2|90812.2|90858.3|90808.3|36
1640197490000|2021-12-22 18:24:50|90859.3|90809.3|90861.1|90811.1|90861.7|90811.7|90859.2|90809.2|22
1640197500000|2021-12-22 18:25:00|90861.2|90811.2|90861.4|90811.4|90862.6|90812.6|90860.9|90810.9|29
1640197510000|2021-12-22 18:25:10|90860.2|90810.2|90860.3|90810.3|90860.6|90810.6|90859.1|90809.1|37
1640197520000|2021-12-22 18:25:20|90860|90810|90871.3|90821.3|90871.7|90821.7|90860|90810|38
1640197530000|2021-12-22 18:25:30|90871.5|90821.5|90869.5|90819.5|90871.5|90821.5|90869.5|90819.5|13
1640197540000|2021-12-22 18:25:40|90870|90820|90869.4|90819.4|90870.2|90820.2|90869.1|90819.1|15
1640197550000|2021-12-22 18:25:50|90869.5|90819.5|90869.3|90819.3|90870|90820|90869.2|90819.2|12
1640197560000|2021-12-22 18:26:00|90869.2|90819.2|90868.4|90818.4|90869.9|90819.9|90867.8|90817.8|17
1640197570000|2021-12-22 18:26:10|90868.3|90818.3|90868.4|90818.4|90869|90819|90868.2|90818.2|18
1640197580000|2021-12-22 18:26:20|90868.2|90818.2|90868.9|90818.9|90869.3|90819.3|90868.2|90818.2|24
1640197590000|2021-12-22 18:26:30|90869|90819|90869|90819|90869.7|90819.7|90868.9|90818.9|20
1640197600000|2021-12-22 18:26:40|90868.9|90818.9|90869|90819|90869.9|90819.9|90868.9|90818.9|15
1640197610000|2021-12-22 18:26:50|90868.9|90818.9|90870.1|90820.1|90870.1|90820.1|90868.9|90818.9|11
1640197620000|2021-12-22 18:27:00|90870.3|90820.3|90869.9|90819.9|90870.3|90820.3|90869.8|90819.8|14
1640197630000|2021-12-22 18:27:10|90870.7|90820.7|90869.5|90819.5|90871|90821|90868.9|90818.9|18
1640197640000|2021-12-22 18:27:20|90869.1|90819.1|90871.7|90821.7|90872.8|90822.8|90869.1|90819.1|25
1640197650000|2021-12-22 18:27:30|90871.9|90821.9|90871.8|90821.8|90873.1|90823.1|90871.6|90821.6|20
1640197660000|2021-12-22 18:27:40|90872|90822|90872.1|90822.1|90872.9|90822.9|90871.6|90821.6|14
1640197670000|2021-12-22 18:27:50|90872.3|90822.3|90872.2|90822.2|90873.8|90823.8|90872|90822|24
1640197680000|2021-12-22 18:28:00|90872.3|90822.3|90875.3|90825.3|90875.9|90825.9|90871.3|90821.3|30
1640197690000|2021-12-22 18:28:10|90875.4|90825.4|90874.9|90824.9|90875.9|90825.9|90874.5|90824.5|28
1640197700000|2021-12-22 18:28:20|90875.1|90825.1|90874.8|90824.8|90875.9|90825.9|90874.8|90824.8|11
1640197710000|2021-12-22 18:28:30|90875|90825|90875.2|90825.2|90876.1|90826.1|90875|90825|14
1640197720000|2021-12-22 18:28:40|90874.9|90824.9|90874|90824|90876.6|90826.6|90874|90824|23
1640197730000|2021-12-22 18:28:50|90874.1|90824.1|90871.7|90821.7|90874.5|90824.5|90871|90821|23
1640197740000|2021-12-22 18:29:00|90871.5|90821.5|90871.9|90821.9|90872.3|90822.3|90871.4|90821.4|33
1640197750000|2021-12-22 18:29:10|90872.1|90822.1|90871.1|90821.1|90872.1|90822.1|90871|90821|12
1640197760000|2021-12-22 18:29:20|90871.5|90821.5|90872.1|90822.1|90872.6|90822.6|90871.4|90821.4|15
1640197770000|2021-12-22 18:29:30|90871.9|90821.9|90872.1|90822.1|90872.3|90822.3|90871.5|90821.5|11
1640197780000|2021-12-22 18:29:40|90871.9|90821.9|90871|90821|90872.5|90822.5|90871|90821|12
1640197790000|2021-12-22 18:29:50|90871.2|90821.2|90867.5|90817.5|90873|90823|90867.5|90817.5|33
1640197800000|2021-12-22 18:30:00|90868.9|90818.9|90870.8|90820.8|90871.6|90821.6|90868.9|90818.9|32
1640197810000|2021-12-22 18:30:10|90870.5|90820.5|90870|90820|90871.1|90821.1|90869.5|90819.5|18
1640197820000|2021-12-22 18:30:20|90870.1|90820.1|90872.8|90822.8|90872.8|90822.8|90870.1|90820.1|30
1640197830000|2021-12-22 18:30:30|90872.5|90822.5|90874.2|90824.2|90876.1|90826.1|90871.8|90821.8|31
1640197840000|2021-12-22 18:30:40|90874.3|90824.3|90872.6|90822.6|90874.3|90824.3|90871.9|90821.9|25
1640197850000|2021-12-22 18:30:50|90872.5|90822.5|90872.4|90822.4|90872.7|90822.7|90872|90822|25
1640197860000|2021-12-22 18:31:00|90872.2|90822.2|90869.9|90819.9|90872.2|90822.2|90869.9|90819.9|30
1640197870000|2021-12-22 18:31:10|90869.7|90819.7|90866.8|90816.8|90869.7|90819.7|90866.3|90816.3|31
1640197880000|2021-12-22 18:31:20|90866.6|90816.6|90864.5|90814.5|90866.6|90816.6|90863.3|90813.3|29
1640197890000|2021-12-22 18:31:30|90864.3|90814.3|90860.9|90810.9|90864.3|90814.3|90860.4|90810.4|30
1640197900000|2021-12-22 18:31:40|90861.1|90811.1|90860.7|90810.7|90861.5|90811.5|90860.3|90810.3|23
1640197910000|2021-12-22 18:31:50|90860.8|90810.8|90862.5|90812.5|90862.7|90812.7|90860.1|90810.1|31
1640197920000|2021-12-22 18:32:00|90862.3|90812.3|90856.7|90806.7|90862.8|90812.8|90856.7|90806.7|36
1640197930000|2021-12-22 18:32:10|90857.2|90807.2|90856.6|90806.6|90859.2|90809.2|90856.4|90806.4|33
1640197940000|2021-12-22 18:32:20|90856.5|90806.5|90857.1|90807.1|90858|90808|90856.5|90806.5|30
1640197950000|2021-12-22 18:32:30|90857.3|90807.3|90852.8|90802.8|90857.3|90807.3|90852.4|90802.4|26
1640197960000|2021-12-22 18:32:40|90852.6|90802.6|90854.4|90804.4|90856|90806|90852.6|90802.6|18
1640197970000|2021-12-22 18:32:50|90854.6|90804.6|90858.7|90808.7|90858.8|90808.8|90854.6|90804.6|21
1640197980000|2021-12-22 18:33:00|90859.3|90809.3|90859.3|90809.3|90859.6|90809.6|90858.7|90808.7|27
1640197990000|2021-12-22 18:33:10|90858.8|90808.8|90859|90809|90859.4|90809.4|90858.6|90808.6|19
1640198000000|2021-12-22 18:33:20|90858.9|90808.9|90861.1|90811.1|90861.7|90811.7|90857.5|90807.5|39
1640198010000|2021-12-22 18:33:30|90861.2|90811.2|90861.1|90811.1|90861.9|90811.9|90861|90811|20
1640198020000|2021-12-22 18:33:40|90861.5|90811.5|90861.7|90811.7|90861.8|90811.8|90860.4|90810.4|17
1640198030000|2021-12-22 18:33:50|90861.6|90811.6|90860.3|90810.3|90862|90812|90860.3|90810.3|22
1640198040000|2021-12-22 18:34:00|90859.8|90809.8|90848.3|90798.3|90859.8|90809.8|90847.7|90797.7|38
1640198050000|2021-12-22 18:34:10|90848.1|90798.1|90848.7|90798.7|90849.5|90799.5|90847.4|90797.4|20
1640198060000|2021-12-22 18:34:20|90848.8|90798.8|90851.6|90801.6|90853.4|90803.4|90848.8|90798.8|29
1640198070000|2021-12-22 18:34:30|90851.8|90801.8|90851.3|90801.3|90852|90802|90851.3|90801.3|16
1640198080000|2021-12-22 18:34:40|90851.5|90801.5|90852.5|90802.5|90852.8|90802.8|90851.2|90801.2|15
1640198090000|2021-12-22 18:34:50|90852.6|90802.6|90852.7|90802.7|90853|90803|90852.2|90802.2|13
1640198100000|2021-12-22 18:35:00|90852.5|90802.5|90853.3|90803.3|90854|90804|90851.8|90801.8|33
1640198110000|2021-12-22 18:35:10|90853.1|90803.1|90849.3|90799.3|90854.1|90804.1|90849.3|90799.3|21
1640198120000|2021-12-22 18:35:20|90849.4|90799.4|90848|90798|90849.9|90799.9|90848|90798|27
1640198130000|2021-12-22 18:35:30|90847.9|90797.9|90848.8|90798.8|90849.8|90799.8|90847.8|90797.8|17
1640198140000|2021-12-22 18:35:40|90848.9|90798.9|90848.2|90798.2|90848.9|90798.9|90848.1|90798.1|13
1640198150000|2021-12-22 18:35:50|90848.3|90798.3|90849.9|90799.9|90849.9|90799.9|90847.9|90797.9|13
1640198160000|2021-12-22 18:36:00|90850|90800|90850.2|90800.2|90852|90802|90846.2|90796.2|25
1640198170000|2021-12-22 18:36:10|90849.2|90799.2|90854.3|90804.3|90854.4|90804.4|90849.2|90799.2|33
1640198180000|2021-12-22 18:36:20|90854.1|90804.1|90854.9|90804.9|90856.1|90806.1|90853.4|90803.4|49
1640198190000|2021-12-22 18:36:30|90855.2|90805.2|90850.7|90800.7|90855.2|90805.2|90850.7|90800.7|40
1640198200000|2021-12-22 18:36:40|90850.5|90800.5|90849.7|90799.7|90851.5|90801.5|90849.6|90799.6|32
1640198210000|2021-12-22 18:36:50|90850.3|90800.3|90847.5|90797.5|90850.3|90800.3|90847.2|90797.2|18
1640198220000|2021-12-22 18:37:00|90848.5|90798.5|90848.9|90798.9|90849.9|90799.9|90847.9|90797.9|25
1640198230000|2021-12-22 18:37:10|90848.6|90798.6|90848.2|90798.2|90848.7|90798.7|90847.3|90797.3|9
1640198240000|2021-12-22 18:37:20|90847.9|90797.9|90848.4|90798.4|90848.4|90798.4|90847.9|90797.9|6
1640198250000|2021-12-22 18:37:30|90848.3|90798.3|90846.5|90796.5|90849.9|90799.9|90844.9|90794.9|23
1640198260000|2021-12-22 18:37:40|90847.1|90797.1|90847.1|90797.1|90848.4|90798.4|90846|90796|24
1640198270000|2021-12-22 18:37:50|90847.7|90797.7|90854|90804|90856|90806|90847.7|90797.7|41
1640198280000|2021-12-22 18:38:00|90854.1|90804.1|90855.5|90805.5|90856.2|90806.2|90853.9|90803.9|28
1640198290000|2021-12-22 18:38:10|90855.3|90805.3|90856.5|90806.5|90857.4|90807.4|90855.1|90805.1|29
1640198300000|2021-12-22 18:38:20|90856.4|90806.4|90859.8|90809.8|90860.5|90810.5|90856.4|90806.4|36
1640198310000|2021-12-22 18:38:30|90858.4|90808.4|90856.8|90806.8|90858.4|90808.4|90855.7|90805.7|37
1640198320000|2021-12-22 18:38:40|90856.7|90806.7|90857.8|90807.8|90858|90808|90856.3|90806.3|20
1640198330000|2021-12-22 18:38:50|90857.9|90807.9|90858.1|90808.1|90859.8|90809.8|90857.4|90807.4|20
1640198340000|2021-12-22 18:39:00|90860.2|90810.2|90860.7|90810.7|90861.7|90811.7|90859.1|90809.1|34
1640198350000|2021-12-22 18:39:10|90859.7|90809.7|90861.6|90811.6|90862|90812|90859|90809|15
1640198360000|2021-12-22 18:39:20|90861.2|90811.2|90858.2|90808.2|90862.2|90812.2|90858.2|90808.2|38
1640198370000|2021-12-22 18:39:30|90858.9|90808.9|90861|90811|90862.1|90812.1|90858.2|90808.2|32
1640198380000|2021-12-22 18:39:40|90860.9|90810.9|90861.2|90811.2|90864.2|90814.2|90860.5|90810.5|28
1640198390000|2021-12-22 18:39:50|90861.8|90811.8|90861.7|90811.7|90862.1|90812.1|90859.5|90809.5|21
1640198400000|2021-12-22 18:40:00|90862.7|90812.7|90861.1|90811.1|90862.7|90812.7|90859|90809|40
1640198410000|2021-12-22 18:40:10|90860.4|90810.4|90859.3|90809.3|90862.3|90812.3|90859.3|90809.3|32
1640198420000|2021-12-22 18:40:20|90859.7|90809.7|90861.9|90811.9|90863.2|90813.2|90859.3|90809.3|39
1640198430000|2021-12-22 18:40:30|90861.8|90811.8|90860.9|90810.9|90864.3|90814.3|90860.7|90810.7|31
1640198440000|2021-12-22 18:40:40|90861|90811|90861.2|90811.2|90862.8|90812.8|90860.8|90810.8|33
1640198450000|2021-12-22 18:40:50|90860.9|90810.9|90861.6|90811.6|90864.1|90814.1|90860.2|90810.2|25
1640198460000|2021-12-22 18:41:00|90861.7|90811.7|90859.8|90809.8|90864.6|90814.6|90857.4|90807.4|24
1640198470000|2021-12-22 18:41:10|90860|90810|90860.2|90810.2|90862.3|90812.3|90859.4|90809.4|16
1640198480000|2021-12-22 18:41:20|90860.5|90810.5|90854.8|90804.8|90860.6|90810.6|90854.8|90804.8|18
1640198490000|2021-12-22 18:41:30|90856.2|90806.2|90854.3|90804.3|90856.2|90806.2|90854.2|90804.2|38
1640198500000|2021-12-22 18:41:40|90854.4|90804.4|90856.9|90806.9|90857.9|90807.9|90854.2|90804.2|30
1640198510000|2021-12-22 18:41:50|90857.1|90807.1|90857.4|90807.4|90857.6|90807.6|90856.5|90806.5|31
1640198520000|2021-12-22 18:42:00|90857.5|90807.5|90857.4|90807.4|90857.5|90807.5|90857.1|90807.1|13
1640198530000|2021-12-22 18:42:10|90857.5|90807.5|90857.2|90807.2|90857.9|90807.9|90855.2|90805.2|26
1640198540000|2021-12-22 18:42:20|90857|90807|90854.2|90804.2|90857|90807|90851|90801|27
1640198550000|2021-12-22 18:42:30|90853.8|90803.8|90857.4|90807.4|90857.7|90807.7|90853.1|90803.1|26
1640198560000|2021-12-22 18:42:40|90855.9|90805.9|90853.2|90803.2|90857.2|90807.2|90853.1|90803.1|31
1640198570000|2021-12-22 18:42:50|90850.9|90800.9|90847.2|90797.2|90850.9|90800.9|90846.9|90796.9|38
1640198580000|2021-12-22 18:43:00|90847.1|90797.1|90845.1|90795.1|90847.1|90797.1|90844.9|90794.9|30
1640198590000|2021-12-22 18:43:10|90844.8|90794.8|90845|90795|90845.2|90795.2|90841.4|90791.4|31
1640198600000|2021-12-22 18:43:20|90845.2|90795.2|90843.2|90793.2|90845.6|90795.6|90843.1|90793.1|27
1640198610000|2021-12-22 18:43:30|90843.6|90793.6|90841.1|90791.1|90843.6|90793.6|90840.5|90790.5|20
1640198620000|2021-12-22 18:43:40|90841.2|90791.2|90840.8|90790.8|90841.8|90791.8|90840.4|90790.4|14
1640198630000|2021-12-22 18:43:50|90841.3|90791.3|90841.1|90791.1|90841.3|90791.3|90840.5|90790.5|19
1640198640000|2021-12-22 18:44:00|90840.9|90790.9|90840|90790|90840.9|90790.9|90840|90790|18
1640198650000|2021-12-22 18:44:10|90840.1|90790.1|90841.3|90791.3|90841.3|90791.3|90840.1|90790.1|12
1640198660000|2021-12-22 18:44:20|90841.1|90791.1|90842.1|90792.1|90842.1|90792.1|90840.8|90790.8|9
1640198670000|2021-12-22 18:44:30|90840|90790|90841.1|90791.1|90841.2|90791.2|90839.8|90789.8|10
1640198680000|2021-12-22 18:44:40|90841|90791|90840|90790|90842.6|90792.6|90839.7|90789.7|35
1640198690000|2021-12-22 18:44:50|90839.8|90789.8|90839.8|90789.8|90841.2|90791.2|90839.5|90789.5|30
1640198700000|2021-12-22 18:45:00|90839.9|90789.9|90837.8|90787.8|90840.1|90790.1|90837.2|90787.2|22
1640198710000|2021-12-22 18:45:10|90837.7|90787.7|90838.8|90788.8|90838.8|90788.8|90836.5|90786.5|29
1640198720000|2021-12-22 18:45:20|90838.3|90788.3|90837.6|90787.6|90838.3|90788.3|90836.6|90786.6|13
1640198730000|2021-12-22 18:45:30|90837.7|90787.7|90834.4|90784.4|90837.7|90787.7|90831.7|90781.7|34
1640198740000|2021-12-22 18:45:40|90833.9|90783.9|90836.2|90786.2|90836.4|90786.4|90833|90783|21
1640198750000|2021-12-22 18:45:50|90835.8|90785.8|90831.7|90781.7|90835.8|90785.8|90831.5|90781.5|29
1640198760000|2021-12-22 18:46:00|90831.4|90781.4|90831.8|90781.8|90832.6|90782.6|90831.1|90781.1|29
1640198770000|2021-12-22 18:46:10|90832.1|90782.1|90831.7|90781.7|90832.3|90782.3|90829.9|90779.9|21
1640198780000|2021-12-22 18:46:20|90831.6|90781.6|90830.8|90780.8|90832|90782|90830.8|90780.8|16
1640198790000|2021-12-22 18:46:30|90830.9|90780.9|90831|90781|90832.1|90782.1|90830.2|90780.2|12
1640198800000|2021-12-22 18:46:40|90830.6|90780.6|90829.1|90779.1|90831.4|90781.4|90829.1|90779.1|19
1640198810000|2021-12-22 18:46:50|90829.2|90779.2|90828.3|90778.3|90829.5|90779.5|90827.5|90777.5|31
1640198820000|2021-12-22 18:47:00|90827.9|90777.9|90830.8|90780.8|90831.6|90781.6|90827.9|90777.9|33
1640198830000|2021-12-22 18:47:10|90830.9|90780.9|90833.1|90783.1|90833.5|90783.5|90830.9|90780.9|28
1640198840000|2021-12-22 18:47:20|90833.3|90783.3|90835.1|90785.1|90835.2|90785.2|90833.1|90783.1|28
1640198850000|2021-12-22 18:47:30|90834.8|90784.8|90836.3|90786.3|90837.5|90787.5|90834.2|90784.2|33
1640198860000|2021-12-22 18:47:40|90836.1|90786.1|90836.7|90786.7|90837.8|90787.8|90836.1|90786.1|20
1640198870000|2021-12-22 18:47:50|90836.8|90786.8|90839.4|90789.4|90841.8|90791.8|90836.8|90786.8|31
1640198880000|2021-12-22 18:48:00|90839.1|90789.1|90839.2|90789.2|90840.5|90790.5|90837.8|90787.8|33
1640198890000|2021-12-22 18:48:10|90839.1|90789.1|90839|90789|90839.3|90789.3|90838.6|90788.6|9
1640198900000|2021-12-22 18:48:20|90839.2|90789.2|90845.2|90795.2|90846.1|90796.1|90838.9|90788.9|31
1640198910000|2021-12-22 18:48:30|90844.8|90794.8|90845.5|90795.5|90846.8|90796.8|90844.7|90794.7|43
1640198920000|2021-12-22 18:48:40|90845.4|90795.4|90843.2|90793.2|90845.5|90795.5|90842.9|90792.9|32
1640198930000|2021-12-22 18:48:50|90845|90795|90845.3|90795.3|90845.5|90795.5|90843.6|90793.6|28
1640198940000|2021-12-22 18:49:00|90845|90795|90844.9|90794.9|90845.8|90795.8|90844.5|90794.5|23
1640198950000|2021-12-22 18:49:10|90844.4|90794.4|90845.6|90795.6|90845.9|90795.9|90844.4|90794.4|22
1640198960000|2021-12-22 18:49:20|90845.5|90795.5|90845.2|90795.2|90846.4|90796.4|90845.1|90795.1|27
1640198970000|2021-12-22 18:49:30|90844.9|90794.9|90845.3|90795.3|90846|90796|90844.6|90794.6|15
1640198980000|2021-12-22 18:49:40|90845.4|90795.4|90846|90796|90846.1|90796.1|90845.4|90795.4|17
1640198990000|2021-12-22 18:49:50|90844.7|90794.7|90845.1|90795.1|90846.7|90796.7|90844.7|90794.7|11
1640199000000|2021-12-22 18:50:00|90845.4|90795.4|90844.6|90794.6|90846|90796|90844.6|90794.6|30
1640199010000|2021-12-22 18:50:10|90844.7|90794.7|90842|90792|90844.7|90794.7|90839.4|90789.4|44
1640199020000|2021-12-22 18:50:20|90842.1|90792.1|90842.1|90792.1|90842.6|90792.6|90841.9|90791.9|33
1640199030000|2021-12-22 18:50:30|90842.3|90792.3|90842|90792|90842.8|90792.8|90841.6|90791.6|38
1640199040000|2021-12-22 18:50:40|90842.1|90792.1|90844.4|90794.4|90845.3|90795.3|90841.8|90791.8|38
1640199050000|2021-12-22 18:50:50|90844|90794|90856.6|90806.6|90858|90808|90842.3|90792.3|49
1640199060000|2021-12-22 18:51:00|90855.6|90805.6|90857.6|90807.6|90859.9|90809.9|90855.6|90805.6|38
1640199070000|2021-12-22 18:51:10|90857.9|90807.9|90860.3|90810.3|90860.9|90810.9|90857.9|90807.9|18
1640199080000|2021-12-22 18:51:20|90860.2|90810.2|90860.8|90810.8|90861.4|90811.4|90859.5|90809.5|29
1640199090000|2021-12-22 18:51:30|90860|90810|90859.8|90809.8|90862.8|90812.8|90854.2|90804.2|39
1640199100000|2021-12-22 18:51:40|90859.7|90809.7|90858.7|90808.7|90859.9|90809.9|90858.7|90808.7|36
1640199110000|2021-12-22 18:51:50|90859|90809|90854.7|90804.7|90859.7|90809.7|90854.7|90804.7|37
1640199120000|2021-12-22 18:52:00|90854.6|90804.6|90855.2|90805.2|90855.6|90805.6|90854.5|90804.5|35
1640199130000|2021-12-22 18:52:10|90854.9|90804.9|90854.4|90804.4|90855.6|90805.6|90854.1|90804.1|22
1640199140000|2021-12-22 18:52:20|90854.1|90804.1|90854.5|90804.5|90855|90805|90854.1|90804.1|26
1640199150000|2021-12-22 18:52:30|90854.8|90804.8|90854.7|90804.7|90855.2|90805.2|90854.4|90804.4|21
1640199160000|2021-12-22 18:52:40|90855.1|90805.1|90868|90818|90869.5|90819.5|90855.1|90805.1|34
1640199170000|2021-12-22 18:52:50|90867.7|90817.7|90870.9|90820.9|90872.3|90822.3|90866.9|90816.9|39
1640199180000|2021-12-22 18:53:00|90871|90821|90871.8|90821.8|90874|90824|90870.9|90820.9|52
1640199190000|2021-12-22 18:53:10|90872|90822|90865.2|90815.2|90872|90822|90865.2|90815.2|35
1640199200000|2021-12-22 18:53:20|90864.6|90814.6|90863.9|90813.9|90865.4|90815.4|90863.4|90813.4|30
1640199210000|2021-12-22 18:53:30|90863.8|90813.8|90863.3|90813.3|90864.2|90814.2|90862.3|90812.3|34
1640199220000|2021-12-22 18:53:40|90863.5|90813.5|90862.6|90812.6|90863.6|90813.6|90862.4|90812.4|11
1640199230000|2021-12-22 18:53:50|90863|90813|90863.7|90813.7|90864.3|90814.3|90862.3|90812.3|16
1640199240000|2021-12-22 18:54:00|90864.2|90814.2|90863.6|90813.6|90864.2|90814.2|90862.1|90812.1|36
1640199250000|2021-12-22 18:54:10|90863.3|90813.3|90863|90813|90864|90814|90862|90812|27
1640199260000|2021-12-22 18:54:20|90862|90812|90862.6|90812.6|90862.6|90812.6|90861.1|90811.1|23
1640199270000|2021-12-22 18:54:30|90862.8|90812.8|90865.6|90815.6|90865.6|90815.6|90862.8|90812.8|28
1640199280000|2021-12-22 18:54:40|90865.7|90815.7|90864.8|90814.8|90866.3|90816.3|90863.7|90813.7|16
1640199290000|2021-12-22 18:54:50|90864.9|90814.9|90870|90820|90870.4|90820.4|90864.2|90814.2|31
1640199300000|2021-12-22 18:55:00|90869.8|90819.8|90869.3|90819.3|90869.8|90819.8|90868.7|90818.7|40
1640199310000|2021-12-22 18:55:10|90869.2|90819.2|90869.5|90819.5|90869.6|90819.6|90869|90819|16
1640199320000|2021-12-22 18:55:20|90869.6|90819.6|90870.2|90820.2|90870.2|90820.2|90869.1|90819.1|21
1640199330000|2021-12-22 18:55:30|90870|90820|90869.1|90819.1|90870.7|90820.7|90869|90819|14
1640199340000|2021-12-22 18:55:40|90869.7|90819.7|90869.6|90819.6|90870.2|90820.2|90869.4|90819.4|8
1640199350000|2021-12-22 18:55:50|90869.5|90819.5|90869.2|90819.2|90870|90820|90868.6|90818.6|15
1640199360000|2021-12-22 18:56:00|90869.5|90819.5|90870.1|90820.1|90870.5|90820.5|90868.7|90818.7|15
1640199370000|2021-12-22 18:56:10|90870.3|90820.3|90874.9|90824.9|90875.4|90825.4|90870.3|90820.3|34
1640199380000|2021-12-22 18:56:20|90874.7|90824.7|90868.3|90818.3|90875.8|90825.8|90868.1|90818.1|27
1640199390000|2021-12-22 18:56:30|90868.4|90818.4|90864.1|90814.1|90871.5|90821.5|90861|90811|44
1640199400000|2021-12-22 18:56:40|90862.8|90812.8|90863.9|90813.9|90865.3|90815.3|90862.4|90812.4|34
1640199410000|2021-12-22 18:56:50|90864.1|90814.1|90863.6|90813.6|90865.8|90815.8|90862.6|90812.6|38
1640199420000|2021-12-22 18:57:00|90863.8|90813.8|90864.2|90814.2|90865.4|90815.4|90863.4|90813.4|32
1640199430000|2021-12-22 18:57:10|90864|90814|90864.4|90814.4|90864.9|90814.9|90862.5|90812.5|34
1640199440000|2021-12-22 18:57:20|90864.2|90814.2|90864.5|90814.5|90865|90815|90862.2|90812.2|18
1640199450000|2021-12-22 18:57:30|90863.5|90813.5|90869.9|90819.9|90870.1|90820.1|90863.5|90813.5|45
1640199460000|2021-12-22 18:57:40|90870.2|90820.2|90879.7|90829.7|90879.7|90829.7|90869.7|90819.7|46
1640199470000|2021-12-22 18:57:50|90879.6|90829.6|90882.9|90832.9|90884.5|90834.5|90878.5|90828.5|47
1640199480000|2021-12-22 18:58:00|90883.5|90833.5|90909.6|90859.6|90909.6|90859.6|90880.5|90830.5|74
1640199490000|2021-12-22 18:58:10|90910.7|90860.7|90927.2|90877.2|90938.1|90888.1|90910.7|90860.7|66
1640199500000|2021-12-22 18:58:20|90927.1|90877.1|90910|90860|90928.3|90878.3|90907.6|90857.6|61
1640199510000|2021-12-22 18:58:30|90910.5|90860.5|90910.3|90860.3|90913.6|90863.6|90908.2|90858.2|42
1640199520000|2021-12-22 18:58:40|90910.8|90860.8|90922.4|90872.4|90924.6|90874.6|90909.4|90859.4|52
1640199530000|2021-12-22 18:58:50|90922.7|90872.7|90920.4|90870.4|90928.4|90878.4|90919.8|90869.8|62
1640199540000|2021-12-22 18:59:00|90920.3|90870.3|90918.3|90868.3|90922.4|90872.4|90915.8|90865.8|51
1640199550000|2021-12-22 18:59:10|90919.4|90869.4|90911.5|90861.5|90923.3|90873.3|90909.9|90859.9|49
1640199560000|2021-12-22 18:59:20|90911.6|90861.6|90911.1|90861.1|90912|90862|90906.9|90856.9|50
1640199570000|2021-12-22 18:59:30|90911.3|90861.3|90913|90863|90914.5|90864.5|90909.7|90859.7|52
1640199580000|2021-12-22 18:59:40|90912.9|90862.9|90918.4|90868.4|90918.9|90868.9|90912.9|90862.9|54
1640199590000|2021-12-22 18:59:50|90917.3|90867.3|90903.7|90853.7|90921.5|90871.5|90901.2|90851.2|59
1640199600000|2021-12-22 19:00:00|90903.4|90853.4|90922.4|90872.4|90922.9|90872.9|90898.1|90848.1|74
1640199610000|2021-12-22 19:00:10|90922.6|90872.6|90921.7|90871.7|90922.9|90872.9|90919|90869|38
1640199620000|2021-12-22 19:00:20|90921.5|90871.5|90930.3|90880.3|90930.5|90880.5|90921.5|90871.5|52
1640199630000|2021-12-22 19:00:30|90930.5|90880.5|90963.9|90913.9|90969.4|90919.4|90930.3|90880.3|67
1640199640000|2021-12-22 19:00:40|90964.1|90914.1|90969.7|90919.7|90972.2|90922.2|90964.1|90914.1|62
1640199650000|2021-12-22 19:00:50|90969.1|90919.1|90977.7|90927.7|90977.8|90927.8|90968.7|90918.7|52
1640199660000|2021-12-22 19:01:00|90977.3|90927.3|90976.9|90926.9|90981.3|90931.3|90974.9|90924.9|55
1640199670000|2021-12-22 19:01:10|90977.4|90927.4|90977.1|90927.1|90980|90930|90975.3|90925.3|54
1640199680000|2021-12-22 19:01:20|90976.6|90926.6|90983.4|90933.4|90988.4|90938.4|90974.7|90924.7|61
1640199690000|2021-12-22 19:01:30|90984.4|90934.4|90979.8|90929.8|90985.8|90935.8|90979.8|90929.8|54
1640199700000|2021-12-22 19:01:40|90980.4|90930.4|90979|90929|90983.9|90933.9|90978.3|90928.3|67
1640199710000|2021-12-22 19:01:50|90980.2|90930.2|90978.2|90928.2|90988.4|90938.4|90978.2|90928.2|59
1640199720000|2021-12-22 19:02:00|90976.6|90926.6|90985.1|90935.1|90985.4|90935.4|90969.1|90919.1|76
1640199730000|2021-12-22 19:02:10|90985.5|90935.5|90975|90925|90987.1|90937.1|90974.6|90924.6|56
1640199740000|2021-12-22 19:02:20|90976.4|90926.4|90975.8|90925.8|90978.8|90928.8|90974.8|90924.8|50
1640199750000|2021-12-22 19:02:30|90975.4|90925.4|90986.9|90936.9|90987.8|90937.8|90975.4|90925.4|71
1640199760000|2021-12-22 19:02:40|90987.1|90937.1|90987.3|90937.3|90988.4|90938.4|90980.5|90930.5|50
1640199770000|2021-12-22 19:02:50|90987.4|90937.4|90977|90927|90987.4|90937.4|90974.2|90924.2|58
1640199780000|2021-12-22 19:03:00|90977.4|90927.4|90965.2|90915.2|90977.4|90927.4|90963.7|90913.7|60
1640199790000|2021-12-22 19:03:10|90965.4|90915.4|90965.2|90915.2|90965.7|90915.7|90964.5|90914.5|28
1640199800000|2021-12-22 19:03:20|90965.3|90915.3|90966.3|90916.3|90980.4|90930.4|90964.5|90914.5|45
1640199810000|2021-12-22 19:03:30|90966|90916|90966.8|90916.8|90967.6|90917.6|90965.3|90915.3|34
1640199820000|2021-12-22 19:03:40|90967.1|90917.1|90953.9|90903.9|90967.4|90917.4|90952.6|90902.6|40
1640199830000|2021-12-22 19:03:50|90954.1|90904.1|90952.6|90902.6|90956|90906|90952.1|90902.1|31
1640199840000|2021-12-22 19:04:00|90953.1|90903.1|90953.9|90903.9|90954.2|90904.2|90951.1|90901.1|28
1640199850000|2021-12-22 19:04:10|90954|90904|90955.5|90905.5|90956.7|90906.7|90953.7|90903.7|15
1640199860000|2021-12-22 19:04:20|90956.1|90906.1|90958.9|90908.9|90960.7|90910.7|90955.7|90905.7|35
1640199870000|2021-12-22 19:04:30|90959.5|90909.5|90958|90908|90959.7|90909.7|90957.9|90907.9|20
1640199880000|2021-12-22 19:04:40|90957.1|90907.1|90958.6|90908.6|90958.6|90908.6|90957.1|90907.1|12
1640199890000|2021-12-22 19:04:50|90957|90907|90958.6|90908.6|90959.4|90909.4|90956.7|90906.7|18
1640199900000|2021-12-22 19:05:00|90957.2|90907.2|90964.1|90914.1|90964.1|90914.1|90957.1|90907.1|24
1640199910000|2021-12-22 19:05:10|90965.1|90915.1|90964.5|90914.5|90969.2|90919.2|90962.9|90912.9|26
1640199920000|2021-12-22 19:05:20|90965.7|90915.7|90963.5|90913.5|90965.8|90915.8|90963.4|90913.4|19
1640199930000|2021-12-22 19:05:30|90963.6|90913.6|90963.8|90913.8|90964.1|90914.1|90963|90913|16
1640199940000|2021-12-22 19:05:40|90963.2|90913.2|90963.7|90913.7|90967.9|90917.9|90963.2|90913.2|20
1640199950000|2021-12-22 19:05:50|90963.1|90913.1|90963.6|90913.6|90964.4|90914.4|90963.1|90913.1|16
1640199960000|2021-12-22 19:06:00|90963.7|90913.7|90959.4|90909.4|90964.5|90914.5|90959.4|90909.4|20
1640199970000|2021-12-22 19:06:10|90960.4|90910.4|90961.5|90911.5|90963.2|90913.2|90959.8|90909.8|24
1640199980000|2021-12-22 19:06:20|90962.1|90912.1|90960.4|90910.4|90962.3|90912.3|90960.4|90910.4|16
1640199990000|2021-12-22 19:06:30|90960.1|90910.1|90960.9|90910.9|90961.1|90911.1|90960.1|90910.1|14
1640200000000|2021-12-22 19:06:40|90961|90911|90959.9|90909.9|90961.3|90911.3|90959.5|90909.5|22
1640200010000|2021-12-22 19:06:50|90961|90911|90958.7|90908.7|90961.6|90911.6|90957.6|90907.6|16
1640200020000|2021-12-22 19:07:00|90959.3|90909.3|90958.4|90908.4|90960.1|90910.1|90957.1|90907.1|28
1640200030000|2021-12-22 19:07:10|90958.8|90908.8|90957.5|90907.5|90959.1|90909.1|90956.6|90906.6|55
1640200040000|2021-12-22 19:07:20|90957.6|90907.6|90957.5|90907.5|90958.1|90908.1|90956.7|90906.7|46
1640200050000|2021-12-22 19:07:30|90957.6|90907.6|90957.1|90907.1|90958.3|90908.3|90956.7|90906.7|27
1640200060000|2021-12-22 19:07:40|90957.2|90907.2|90957.7|90907.7|90958|90908|90957.1|90907.1|9
1640200070000|2021-12-22 19:07:50|90957.3|90907.3|90957.1|90907.1|90957.8|90907.8|90957|90907|10
1640200080000|2021-12-22 19:08:00|90957.3|90907.3|90957.4|90907.4|90957.7|90907.7|90956.5|90906.5|21
1640200090000|2021-12-22 19:08:10|90957.6|90907.6|90960.7|90910.7|90961.7|90911.7|90957.2|90907.2|32
1640200100000|2021-12-22 19:08:20|90960.1|90910.1|90957.3|90907.3|90960.9|90910.9|90956.6|90906.6|41
1640200110000|2021-12-22 19:08:30|90957.5|90907.5|90959.1|90909.1|90959.1|90909.1|90957.3|90907.3|31
1640200120000|2021-12-22 19:08:40|90959.2|90909.2|90953.8|90903.8|90959.2|90909.2|90953.4|90903.4|34
1640200130000|2021-12-22 19:08:50|90953.7|90903.7|90955.5|90905.5|90956|90906|90953.6|90903.6|24
1640200140000|2021-12-22 19:09:00|90955.2|90905.2|90955|90905|90955.5|90905.5|90954.8|90904.8|11
1640200150000|2021-12-22 19:09:10|90954.6|90904.6|90954.5|90904.5|90955.1|90905.1|90954.4|90904.4|18
1640200160000|2021-12-22 19:09:20|90954.6|90904.6|90951.3|90901.3|90954.8|90904.8|90949.8|90899.8|21
1640200170000|2021-12-22 19:09:30|90950.8|90900.8|90951.8|90901.8|90952.5|90902.5|90950.8|90900.8|18
1640200180000|2021-12-22 19:09:40|90951.3|90901.3|90952.1|90902.1|90952.4|90902.4|90951.3|90901.3|29
1640200190000|2021-12-22 19:09:50|90952.2|90902.2|90952.7|90902.7|90953.7|90903.7|90952|90902|18
1640200200000|2021-12-22 19:10:00|90952.6|90902.6|90953.3|90903.3|90953.3|90903.3|90952.2|90902.2|17
1640200210000|2021-12-22 19:10:10|90952.8|90902.8|90952|90902|90953.4|90903.4|90951.9|90901.9|28
1640200220000|2021-12-22 19:10:20|90952.1|90902.1|90951.9|90901.9|90952.4|90902.4|90951.8|90901.8|10
1640200230000|2021-12-22 19:10:30|90952.1|90902.1|90952.4|90902.4|90952.6|90902.6|90951.9|90901.9|16
1640200240000|2021-12-22 19:10:40|90952.5|90902.5|90952.6|90902.6|90952.6|90902.6|90951.7|90901.7|23
1640200250000|2021-12-22 19:10:50|90952.5|90902.5|90952.9|90902.9|90954.4|90904.4|90950|90900|14
1640200260000|2021-12-22 19:11:00|90953.3|90903.3|90951.8|90901.8|90953.3|90903.3|90951.8|90901.8|13
1640200270000|2021-12-22 19:11:10|90951.6|90901.6|90946.8|90896.8|90952.6|90902.6|90946.4|90896.4|28
1640200280000|2021-12-22 19:11:20|90946.5|90896.5|90945.1|90895.1|90946.5|90896.5|90944.6|90894.6|26
1640200290000|2021-12-22 19:11:30|90944.7|90894.7|90944.5|90894.5|90944.8|90894.8|90944.3|90894.3|8
1640200300000|2021-12-22 19:11:40|90945.2|90895.2|90945.4|90895.4|90945.7|90895.7|90944.1|90894.1|47
1640200310000|2021-12-22 19:11:50|90945.7|90895.7|90945.6|90895.6|90946.5|90896.5|90944.8|90894.8|46
1640200320000|2021-12-22 19:12:00|90945.8|90895.8|90945.6|90895.6|90946.2|90896.2|90945.2|90895.2|45
1640200330000|2021-12-22 19:12:10|90945.5|90895.5|90944.9|90894.9|90945.6|90895.6|90943.9|90893.9|49
1640200340000|2021-12-22 19:12:20|90944.6|90894.6|90944.8|90894.8|90945.8|90895.8|90943.9|90893.9|48
1640200350000|2021-12-22 19:12:30|90945.3|90895.3|90943.5|90893.5|90945.5|90895.5|90943.3|90893.3|39
1640200360000|2021-12-22 19:12:40|90943.8|90893.8|90943.8|90893.8|90943.9|90893.9|90942.6|90892.6|25
1640200370000|2021-12-22 19:12:50|90943|90893|90941.7|90891.7|90943.4|90893.4|90940.5|90890.5|32
1640200380000|2021-12-22 19:13:00|90941.5|90891.5|90941.5|90891.5|90942|90892|90940.3|90890.3|35
1640200390000|2021-12-22 19:13:10|90941.3|90891.3|90947.5|90897.5|90947.5|90897.5|90941.2|90891.2|21
1640200400000|2021-12-22 19:13:20|90947|90897|90947.6|90897.6|90948|90898|90945.8|90895.8|23
1640200410000|2021-12-22 19:13:30|90947|90897|90945.9|90895.9|90947.5|90897.5|90945.9|90895.9|9
1640200420000|2021-12-22 19:13:40|90945.8|90895.8|90946.5|90896.5|90946.9|90896.9|90945.8|90895.8|14
1640200430000|2021-12-22 19:13:50|90947|90897|90946.8|90896.8|90947.6|90897.6|90946.3|90896.3|20
1640200440000|2021-12-22 19:14:00|90946.9|90896.9|90942.8|90892.8|90946.9|90896.9|90942.2|90892.2|26
1640200450000|2021-12-22 19:14:10|90943|90893|90943.1|90893.1|90943.6|90893.6|90942.6|90892.6|22
1640200460000|2021-12-22 19:14:20|90943.4|90893.4|90943|90893|90943.4|90893.4|90943|90893|12
1640200470000|2021-12-22 19:14:30|90943.3|90893.3|90943.3|90893.3|90943.8|90893.8|90943.2|90893.2|16
1640200480000|2021-12-22 19:14:40|90943.1|90893.1|90943.2|90893.2|90944|90894|90943.1|90893.1|21
1640200490000|2021-12-22 19:14:50|90943.5|90893.5|90941.1|90891.1|90944.1|90894.1|90940.4|90890.4|26
1640200500000|2021-12-22 19:15:00|90941|90891|90941|90891|90941.4|90891.4|90940.3|90890.3|18
1640200510000|2021-12-22 19:15:10|90941.3|90891.3|90942.7|90892.7|90942.7|90892.7|90941|90891|16
1640200520000|2021-12-22 19:15:20|90942.6|90892.6|90942.3|90892.3|90942.8|90892.8|90942.1|90892.1|14
1640200530000|2021-12-22 19:15:30|90942.6|90892.6|90942.2|90892.2|90943.1|90893.1|90941.8|90891.8|20
1640200540000|2021-12-22 19:15:40|90941.8|90891.8|90942|90892|90942.9|90892.9|90941.8|90891.8|11
1640200550000|2021-12-22 19:15:50|90942.2|90892.2|90942.3|90892.3|90943.4|90893.4|90941.1|90891.1|34
1640200560000|2021-12-22 19:16:00|90942.1|90892.1|90942.9|90892.9|90943.2|90893.2|90942.1|90892.1|21
1640200570000|2021-12-22 19:16:10|90943|90893|90945.1|90895.1|90945.5|90895.5|90943|90893|17
1640200580000|2021-12-22 19:16:20|90945.4|90895.4|90941.2|90891.2|90945.9|90895.9|90941.1|90891.1|25
1640200590000|2021-12-22 19:16:30|90941.5|90891.5|90939.3|90889.3|90941.6|90891.6|90938.5|90888.5|31
1640200600000|2021-12-22 19:16:40|90940.3|90890.3|90939.1|90889.1|90940.3|90890.3|90938.4|90888.4|16
1640200610000|2021-12-22 19:16:50|90939.2|90889.2|90932.9|90882.9|90939.8|90889.8|90932.4|90882.4|22
1640200620000|2021-12-22 19:17:00|90932.7|90882.7|90921.4|90871.4|90932.9|90882.9|90920.9|90870.9|44
1640200630000|2021-12-22 19:17:10|90922.2|90872.2|90921.8|90871.8|90922.2|90872.2|90921.4|90871.4|10
1640200640000|2021-12-22 19:17:20|90921.7|90871.7|90921.4|90871.4|90922|90872|90921.2|90871.2|9
1640200650000|2021-12-22 19:17:30|90921.5|90871.5|90919.1|90869.1|90921.5|90871.5|90916.5|90866.5|25
1640200660000|2021-12-22 19:17:40|90919.5|90869.5|90918.8|90868.8|90920|90870|90917|90867|33
1640200670000|2021-12-22 19:17:50|90918.9|90868.9|90918.9|90868.9|90919.3|90869.3|90918.6|90868.6|22
1640200680000|2021-12-22 19:18:00|90918.1|90868.1|90921.6|90871.6|90921.6|90871.6|90917|90867|26
1640200690000|2021-12-22 19:18:10|90924.3|90874.3|90925.6|90875.6|90926.6|90876.6|90924.3|90874.3|25
1640200700000|2021-12-22 19:18:20|90925.7|90875.7|90925.8|90875.8|90926.3|90876.3|90925.6|90875.6|6
1640200710000|2021-12-22 19:18:30|90926.3|90876.3|90925.5|90875.5|90926.6|90876.6|90924.9|90874.9|18
1640200720000|2021-12-22 19:18:40|90925.8|90875.8|90923.8|90873.8|90925.9|90875.9|90923.7|90873.7|19
1640200730000|2021-12-22 19:18:50|90924.1|90874.1|90924.6|90874.6|90924.9|90874.9|90923.2|90873.2|13
1640200740000|2021-12-22 19:19:00|90923.8|90873.8|90928.8|90878.8|90929.5|90879.5|90923.6|90873.6|35
1640200750000|2021-12-22 19:19:10|90928.9|90878.9|90928.5|90878.5|90928.9|90878.9|90928.3|90878.3|22
1640200760000|2021-12-22 19:19:20|90928.7|90878.7|90928.7|90878.7|90928.8|90878.8|90928.4|90878.4|17
1640200770000|2021-12-22 19:19:30|90928.8|90878.8|90930.3|90880.3|90931.1|90881.1|90928.7|90878.7|33
1640200780000|2021-12-22 19:19:40|90930.4|90880.4|90930.1|90880.1|90930.7|90880.7|90929.8|90879.8|13
1640200790000|2021-12-22 19:19:50|90930|90880|90930.2|90880.2|90931.5|90881.5|90929.8|90879.8|20
1640200800000|2021-12-22 19:20:00|90930.5|90880.5|90931|90881|90931.6|90881.6|90929.9|90879.9|27
1640200810000|2021-12-22 19:20:10|90930.1|90880.1|90931.7|90881.7|90932.3|90882.3|90929.6|90879.6|27
1640200820000|2021-12-22 19:20:20|90930.6|90880.6|90929.3|90879.3|90930.7|90880.7|90928.5|90878.5|11
1640200830000|2021-12-22 19:20:30|90930.3|90880.3|90927.3|90877.3|90930.3|90880.3|90926.8|90876.8|20
1640200840000|2021-12-22 19:20:40|90927.4|90877.4|90927.3|90877.3|90927.7|90877.7|90926.9|90876.9|31
1640200850000|2021-12-22 19:20:50|90927.9|90877.9|90928.4|90878.4|90928.7|90878.7|90927|90877|28
1640200860000|2021-12-22 19:21:00|90928.5|90878.5|90929.8|90879.8|90929.9|90879.9|90926.4|90876.4|29
1640200870000|2021-12-22 19:21:10|90930.3|90880.3|90931.1|90881.1|90931.4|90881.4|90929.2|90879.2|37
1640200880000|2021-12-22 19:21:20|90931|90881|90932|90882|90932.2|90882.2|90930.8|90880.8|36
1640200890000|2021-12-22 19:21:30|90931.9|90881.9|90931.8|90881.8|90932.3|90882.3|90931.7|90881.7|22
1640200900000|2021-12-22 19:21:40|90931.9|90881.9|90930.6|90880.6|90932.3|90882.3|90927.4|90877.4|40
1640200910000|2021-12-22 19:21:50|90930.2|90880.2|90931.9|90881.9|90932.3|90882.3|90930.2|90880.2|34
1640200920000|2021-12-22 19:22:00|90931.8|90881.8|90932.3|90882.3|90932.5|90882.5|90931.3|90881.3|33
1640200930000|2021-12-22 19:22:10|90932|90882|90929.8|90879.8|90932.4|90882.4|90929.2|90879.2|24
1640200940000|2021-12-22 19:22:20|90929.7|90879.7|90931.7|90881.7|90932.7|90882.7|90928.8|90878.8|40
1640200950000|2021-12-22 19:22:30|90931.6|90881.6|90932.2|90882.2|90932.7|90882.7|90931.6|90881.6|21
1640200960000|2021-12-22 19:22:40|90932.3|90882.3|90932.3|90882.3|90932.7|90882.7|90932.3|90882.3|17
1640200970000|2021-12-22 19:22:50|90932.4|90882.4|90931.4|90881.4|90932.7|90882.7|90931.4|90881.4|27
1640200980000|2021-12-22 19:23:00|90930.7|90880.7|90930.8|90880.8|90931.2|90881.2|90930.4|90880.4|9
1640200990000|2021-12-22 19:23:10|90931|90881|90931.9|90881.9|90932.6|90882.6|90931|90881|31
1640201000000|2021-12-22 19:23:20|90932|90882|90931.5|90881.5|90932.1|90882.1|90931|90881|9
1640201010000|2021-12-22 19:23:30|90931.7|90881.7|90930.7|90880.7|90931.7|90881.7|90930.4|90880.4|20
1640201020000|2021-12-22 19:23:40|90930.6|90880.6|90929.8|90879.8|90931.2|90881.2|90929.6|90879.6|22
1640201030000|2021-12-22 19:23:50|90929.7|90879.7|90929.6|90879.6|90929.8|90879.8|90929.3|90879.3|12
1640201040000|2021-12-22 19:24:00|90929.4|90879.4|90927.5|90877.5|90930.2|90880.2|90927.5|90877.5|22
1640201050000|2021-12-22 19:24:10|90927.6|90877.6|90927.7|90877.7|90928.4|90878.4|90927|90877|36
1640201060000|2021-12-22 19:24:20|90927.8|90877.8|90926.5|90876.5|90927.9|90877.9|90926.5|90876.5|13
1640201070000|2021-12-22 19:24:30|90926.8|90876.8|90927|90877|90927.2|90877.2|90926.7|90876.7|17
1640201080000|2021-12-22 19:24:40|90926.9|90876.9|90927|90877|90927.4|90877.4|90926.8|90876.8|8
1640201090000|2021-12-22 19:24:50|90927.4|90877.4|90926.6|90876.6|90927.4|90877.4|90926.6|90876.6|5
1640201100000|2021-12-22 19:25:00|90926.7|90876.7|90930.4|90880.4|90930.4|90880.4|90925|90875|27
1640201110000|2021-12-22 19:25:10|90929.5|90879.5|90931.7|90881.7|90931.9|90881.9|90929.5|90879.5|25
1640201120000|2021-12-22 19:25:20|90931.9|90881.9|90932.2|90882.2|90932.2|90882.2|90931.8|90881.8|10
1640201130000|2021-12-22 19:25:30|90931.9|90881.9|90932.3|90882.3|90932.5|90882.5|90931.4|90881.4|8
1640201140000|2021-12-22 19:25:40|90932.4|90882.4|90932.4|90882.4|90932.4|90882.4|90931.2|90881.2|12
1640201150000|2021-12-22 19:25:50|90932.3|90882.3|90932.9|90882.9|90933.1|90883.1|90932.3|90882.3|11
1640201160000|2021-12-22 19:26:00|90932.6|90882.6|90935.2|90885.2|90936.5|90886.5|90932|90882|28
1640201170000|2021-12-22 19:26:10|90935.3|90885.3|90935.2|90885.2|90936|90886|90934.7|90884.7|23
1640201180000|2021-12-22 19:26:20|90935.3|90885.3|90935.3|90885.3|90935.7|90885.7|90935.3|90885.3|11
1640201190000|2021-12-22 19:26:30|90935.7|90885.7|90935|90885|90936.1|90886.1|90935|90885|8
1640201200000|2021-12-22 19:26:40|90934|90884|90934.6|90884.6|90936.6|90886.6|90934|90884|27
1640201210000|2021-12-22 19:26:50|90934.8|90884.8|90935.8|90885.8|90936.2|90886.2|90934.8|90884.8|11
1640201220000|2021-12-22 19:27:00|90935.5|90885.5|90935.5|90885.5|90935.9|90885.9|90935.2|90885.2|7
1640201230000|2021-12-22 19:27:10|90935.9|90885.9|90935.7|90885.7|90935.9|90885.9|90935.4|90885.4|5
1640201240000|2021-12-22 19:27:20|90935.8|90885.8|90937.3|90887.3|90937.3|90887.3|90934.4|90884.4|11
1640201250000|2021-12-22 19:27:30|90936.8|90886.8|90935.9|90885.9|90937|90887|90935.8|90885.8|16
1640201260000|2021-12-22 19:27:40|90936.3|90886.3|90935.8|90885.8|90936.3|90886.3|90935.4|90885.4|7
1640201270000|2021-12-22 19:27:50|90935.4|90885.4|90936.4|90886.4|90937.3|90887.3|90935.4|90885.4|11
1640201280000|2021-12-22 19:28:00|90935.6|90885.6|90937.9|90887.9|90937.9|90887.9|90935.1|90885.1|16
1640201290000|2021-12-22 19:28:10|90937.3|90887.3|90936.6|90886.6|90938.6|90888.6|90936.5|90886.5|19
1640201300000|2021-12-22 19:28:20|90936.5|90886.5|90937.1|90887.1|90937.9|90887.9|90936.2|90886.2|23
1640201310000|2021-12-22 19:28:30|90937.3|90887.3|90937.6|90887.6|90937.9|90887.9|90937|90887|23
1640201320000|2021-12-22 19:28:40|90937.7|90887.7|90937.3|90887.3|90937.7|90887.7|90935.1|90885.1|27
1640201330000|2021-12-22 19:28:50|90938.1|90888.1|90937.2|90887.2|90938.8|90888.8|90936.3|90886.3|18
1640201340000|2021-12-22 19:29:00|90938.7|90888.7|90937.8|90887.8|90938.7|90888.7|90936.8|90886.8|24
1640201350000|2021-12-22 19:29:10|90937.9|90887.9|90937.8|90887.8|90938.2|90888.2|90937.2|90887.2|18
1640201360000|2021-12-22 19:29:20|90937.7|90887.7|90937|90887|90938.7|90888.7|90936.7|90886.7|23
1640201370000|2021-12-22 19:29:30|90936.7|90886.7|90935.6|90885.6|90937.1|90887.1|90935.6|90885.6|22
1640201380000|2021-12-22 19:29:40|90935.5|90885.5|90942.9|90892.9|90944|90894|90935.5|90885.5|21
1640201390000|2021-12-22 19:29:50|90941.5|90891.5|90940.8|90890.8|90942|90892|90939|90889|48
1640201400000|2021-12-22 19:30:00|90940.7|90890.7|90938.3|90888.3|90940.8|90890.8|90937.7|90887.7|35
1640201410000|2021-12-22 19:30:10|90938.4|90888.4|90934.8|90884.8|90940|90890|90934.4|90884.4|49
1640201420000|2021-12-22 19:30:20|90934.6|90884.6|90933.4|90883.4|90935.4|90885.4|90931.6|90881.6|53
1640201430000|2021-12-22 19:30:30|90933.1|90883.1|90930.4|90880.4|90933.1|90883.1|90929.4|90879.4|64
1640201440000|2021-12-22 19:30:40|90930.7|90880.7|90929|90879|90931.1|90881.1|90927.7|90877.7|58
1640201450000|2021-12-22 19:30:50|90930.1|90880.1|90928.5|90878.5|90930.1|90880.1|90928.1|90878.1|27
1640201460000|2021-12-22 19:31:00|90928.4|90878.4|90927.8|90877.8|90929.7|90879.7|90927.8|90877.8|19
1640201470000|2021-12-22 19:31:10|90928|90878|90927.9|90877.9|90928.1|90878.1|90927.4|90877.4|17
1640201480000|2021-12-22 19:31:20|90928|90878|90915.3|90865.3|90928.1|90878.1|90915.3|90865.3|55
1640201490000|2021-12-22 19:31:30|90915.4|90865.4|90916.3|90866.3|90916.8|90866.8|90914.3|90864.3|49
1640201500000|2021-12-22 19:31:40|90916|90866|90917.7|90867.7|90917.8|90867.8|90915.2|90865.2|43
1640201510000|2021-12-22 19:31:50|90917.2|90867.2|90916.7|90866.7|90917.7|90867.7|90916.5|90866.5|27
1640201520000|2021-12-22 19:32:00|90916.8|90866.8|90909.7|90859.7|90918.2|90868.2|90908.8|90858.8|51
1640201530000|2021-12-22 19:32:10|90909.5|90859.5|90904.7|90854.7|90909.7|90859.7|90903.6|90853.6|34
1640201540000|2021-12-22 19:32:20|90904.9|90854.9|90905.5|90855.5|90905.5|90855.5|90903.5|90853.5|23
1640201550000|2021-12-22 19:32:30|90904.8|90854.8|90905|90855|90905.8|90855.8|90902.9|90852.9|24
1640201560000|2021-12-22 19:32:40|90905.2|90855.2|90904.6|90854.6|90905.2|90855.2|90903.7|90853.7|21
1640201570000|2021-12-22 19:32:50|90904.9|90854.9|90902.2|90852.2|90904.9|90854.9|90901.4|90851.4|24
1640201580000|2021-12-22 19:33:00|90902.3|90852.3|90899.5|90849.5|90904.9|90854.9|90899.2|90849.2|30
1640201590000|2021-12-22 19:33:10|90900.5|90850.5|90899|90849|90901.4|90851.4|90898.7|90848.7|29
1640201600000|2021-12-22 19:33:20|90899.2|90849.2|90907.1|90857.1|90907.7|90857.7|90898.5|90848.5|41
1640201610000|2021-12-22 19:33:30|90907.5|90857.5|90906.8|90856.8|90907.7|90857.7|90905.9|90855.9|20
1640201620000|2021-12-22 19:33:40|90907.4|90857.4|90906.7|90856.7|90909.2|90859.2|90906.7|90856.7|15
1640201630000|2021-12-22 19:33:50|90905.4|90855.4|90908.6|90858.6|90912.5|90862.5|90905.3|90855.3|38
1640201640000|2021-12-22 19:34:00|90907.9|90857.9|90908.5|90858.5|90910.2|90860.2|90906.1|90856.1|51
1640201650000|2021-12-22 19:34:10|90908|90858|90909.2|90859.2|90910.2|90860.2|90907.3|90857.3|34
1640201660000|2021-12-22 19:34:20|90908.6|90858.6|90908.7|90858.7|90910.9|90860.9|90908.3|90858.3|32
1640201670000|2021-12-22 19:34:30|90908.2|90858.2|90908|90858|90909.6|90859.6|90905.9|90855.9|45
1640201680000|2021-12-22 19:34:40|90906.5|90856.5|90907.6|90857.6|90908.3|90858.3|90905.8|90855.8|18
1640201690000|2021-12-22 19:34:50|90907.9|90857.9|90905.1|90855.1|90908.7|90858.7|90904.7|90854.7|25
1640201700000|2021-12-22 19:35:00|90905.2|90855.2|90906|90856|90907.1|90857.1|90904.3|90854.3|32
1640201710000|2021-12-22 19:35:10|90905.8|90855.8|90904|90854|90908.2|90858.2|90902.7|90852.7|38
1640201720000|2021-12-22 19:35:20|90903.7|90853.7|90902.4|90852.4|90904|90854|90901.3|90851.3|27
1640201730000|2021-12-22 19:35:30|90901.8|90851.8|90901.2|90851.2|90903.7|90853.7|90901.1|90851.1|36
1640201740000|2021-12-22 19:35:40|90900.9|90850.9|90896.8|90846.8|90900.9|90850.9|90896.6|90846.6|40
1640201750000|2021-12-22 19:35:50|90897.1|90847.1|90896.6|90846.6|90897.4|90847.4|90896.4|90846.4|22
1640201760000|2021-12-22 19:36:00|90896.7|90846.7|90897.4|90847.4|90897.9|90847.9|90895.9|90845.9|20
1640201770000|2021-12-22 19:36:10|90897.1|90847.1|90895.6|90845.6|90897.1|90847.1|90895.2|90845.2|14
1640201780000|2021-12-22 19:36:20|90895.4|90845.4|90895.6|90845.6|90896.8|90846.8|90895.1|90845.1|28
1640201790000|2021-12-22 19:36:30|90896.2|90846.2|90895.9|90845.9|90896.4|90846.4|90894.7|90844.7|18
1640201800000|2021-12-22 19:36:40|90895.7|90845.7|90897.7|90847.7|90897.7|90847.7|90895.1|90845.1|37
1640201810000|2021-12-22 19:36:50|90897.6|90847.6|90896.7|90846.7|90897.7|90847.7|90896.4|90846.4|18
1640201820000|2021-12-22 19:37:00|90897.1|90847.1|90897.4|90847.4|90897.4|90847.4|90895.5|90845.5|37
1640201830000|2021-12-22 19:37:10|90897.6|90847.6|90895.3|90845.3|90897.6|90847.6|90894.8|90844.8|36
1640201840000|2021-12-22 19:37:20|90895.2|90845.2|90893.6|90843.6|90896.2|90846.2|90892.1|90842.1|44
1640201850000|2021-12-22 19:37:30|90892.5|90842.5|90892.3|90842.3|90892.9|90842.9|90890.9|90840.9|26
1640201860000|2021-12-22 19:37:40|90891.8|90841.8|90893.9|90843.9|90894.3|90844.3|90891.5|90841.5|19
1640201870000|2021-12-22 19:37:50|90894|90844|90893.6|90843.6|90894.2|90844.2|90893.2|90843.2|8
1640201880000|2021-12-22 19:38:00|90892.1|90842.1|90891.7|90841.7|90892.2|90842.2|90891.5|90841.5|12
1640201890000|2021-12-22 19:38:10|90892.2|90842.2|90897.1|90847.1|90897.8|90847.8|90891.8|90841.8|32
1640201900000|2021-12-22 19:38:20|90897.3|90847.3|90896.4|90846.4|90897.8|90847.8|90896.4|90846.4|19
1640201910000|2021-12-22 19:38:30|90897|90847|90896|90846|90897.2|90847.2|90895.7|90845.7|19
1640201920000|2021-12-22 19:38:40|90896.2|90846.2|90897.8|90847.8|90897.8|90847.8|90895.5|90845.5|14
1640201930000|2021-12-22 19:38:50|90897|90847|90894.9|90844.9|90897.1|90847.1|90894.6|90844.6|13
1640201940000|2021-12-22 19:39:00|90894.7|90844.7|90895.5|90845.5|90897.5|90847.5|90894.6|90844.6|27
1640201950000|2021-12-22 19:39:10|90895.6|90845.6|90896.1|90846.1|90896.2|90846.2|90895.1|90845.1|17
1640201960000|2021-12-22 19:39:20|90896|90846|90896.5|90846.5|90897.9|90847.9|90896|90846|14
1640201970000|2021-12-22 19:39:30|90896.6|90846.6|90906.5|90856.5|90908.7|90858.7|90896.4|90846.4|42
1640201980000|2021-12-22 19:39:40|90906.3|90856.3|90906.1|90856.1|90908|90858|90905.7|90855.7|36
1640201990000|2021-12-22 19:39:50|90906.4|90856.4|90923|90873|90923.9|90873.9|90906.4|90856.4|61
1640202000000|2021-12-22 19:40:00|90922.6|90872.6|90915.9|90865.9|90924.3|90874.3|90915.8|90865.8|50
1640202010000|2021-12-22 19:40:10|90915.7|90865.7|90917.7|90867.7|90918.7|90868.7|90914.2|90864.2|43
1640202020000|2021-12-22 19:40:20|90917.1|90867.1|90917.3|90867.3|90919.3|90869.3|90916.3|90866.3|39
1640202030000|2021-12-22 19:40:30|90919.3|90869.3|90918.1|90868.1|90920.5|90870.5|90917.8|90867.8|34
1640202040000|2021-12-22 19:40:40|90918.7|90868.7|90916.8|90866.8|90919.1|90869.1|90913.3|90863.3|28
1640202050000|2021-12-22 19:40:50|90915.6|90865.6|90915.2|90865.2|90917|90867|90914.6|90864.6|31
1640202060000|2021-12-22 19:41:00|90914.8|90864.8|90914.7|90864.7|90916|90866|90914.6|90864.6|26
1640202070000|2021-12-22 19:41:10|90915.6|90865.6|90915.1|90865.1|90916|90866|90914.9|90864.9|19
1640202080000|2021-12-22 19:41:20|90914.3|90864.3|90914.7|90864.7|90916.7|90866.7|90914.3|90864.3|20
1640202090000|2021-12-22 19:41:30|90915.5|90865.5|90913.5|90863.5|90915.5|90865.5|90913.5|90863.5|20
1640202100000|2021-12-22 19:41:40|90913.2|90863.2|90914.5|90864.5|90915.3|90865.3|90912.2|90862.2|15
1640202110000|2021-12-22 19:41:50|90915.2|90865.2|90916.6|90866.6|90917.6|90867.6|90912.5|90862.5|16
1640202120000|2021-12-22 19:42:00|90916.8|90866.8|90917.5|90867.5|90919.2|90869.2|90916.8|90866.8|17
1640202130000|2021-12-22 19:42:10|90917.1|90867.1|90917.6|90867.6|90918.1|90868.1|90917|90867|10
1640202140000|2021-12-22 19:42:20|90917.5|90867.5|90917|90867|90918|90868|90916.4|90866.4|9
1640202150000|2021-12-22 19:42:30|90918.9|90868.9|90916.4|90866.4|90918.9|90868.9|90915.7|90865.7|22
1640202160000|2021-12-22 19:42:40|90916.3|90866.3|90916.4|90866.4|90917|90867|90916.2|90866.2|13
1640202170000|2021-12-22 19:42:50|90916.5|90866.5|90917.7|90867.7|90918.6|90868.6|90916.5|90866.5|13
1640202180000|2021-12-22 19:43:00|90917.5|90867.5|90917.1|90867.1|90917.7|90867.7|90916.2|90866.2|20
1640202190000|2021-12-22 19:43:10|90917.3|90867.3|90916.7|90866.7|90917.4|90867.4|90916.7|90866.7|10
1640202200000|2021-12-22 19:43:20|90917|90867|90917.5|90867.5|90919.4|90869.4|90915.5|90865.5|16
1640202210000|2021-12-22 19:43:30|90918.1|90868.1|90918.9|90868.9|90919.3|90869.3|90916.9|90866.9|19
1640202220000|2021-12-22 19:43:40|90919|90869|90916.3|90866.3|90919.1|90869.1|90914.9|90864.9|23
1640202230000|2021-12-22 19:43:50|90915.6|90865.6|90915.8|90865.8|90917|90867|90915.3|90865.3|23
1640202240000|2021-12-22 19:44:00|90915.9|90865.9|90916.2|90866.2|90916.6|90866.6|90915.9|90865.9|17
1640202250000|2021-12-22 19:44:10|90916.1|90866.1|90913.3|90863.3|90917.1|90867.1|90912.7|90862.7|15
1640202260000|2021-12-22 19:44:20|90913.2|90863.2|90913.9|90863.9|90916.2|90866.2|90913.2|90863.2|19
1640202270000|2021-12-22 19:44:30|90914.2|90864.2|90914.2|90864.2|90914.5|90864.5|90913.8|90863.8|19
1640202280000|2021-12-22 19:44:40|90914.1|90864.1|90914.4|90864.4|90915.6|90865.6|90914|90864|19
1640202290000|2021-12-22 19:44:50|90914.3|90864.3|90914.2|90864.2|90914.7|90864.7|90913.8|90863.8|20
1640202300000|2021-12-22 19:45:00|90914.1|90864.1|90916.9|90866.9|90916.9|90866.9|90913.8|90863.8|20
1640202310000|2021-12-22 19:45:10|90917.2|90867.2|90918.3|90868.3|90918.9|90868.9|90917.2|90867.2|21
1640202320000|2021-12-22 19:45:20|90918.1|90868.1|90918.3|90868.3|90919.3|90869.3|90918.1|90868.1|25
1640202330000|2021-12-22 19:45:30|90918.1|90868.1|90917.6|90867.6|90918.4|90868.4|90917.6|90867.6|15
1640202340000|2021-12-22 19:45:40|90917.4|90867.4|90917.9|90867.9|90918.4|90868.4|90917.3|90867.3|11
1640202350000|2021-12-22 19:45:50|90917.7|90867.7|90916.4|90866.4|90917.8|90867.8|90916.4|90866.4|11
1640202360000|2021-12-22 19:46:00|90916|90866|90916|90866|90916.8|90866.8|90913.7|90863.7|41
1640202370000|2021-12-22 19:46:10|90915.6|90865.6|90916.4|90866.4|90916.5|90866.5|90915.5|90865.5|22
1640202380000|2021-12-22 19:46:20|90916.3|90866.3|90916|90866|90916.6|90866.6|90916|90866|15
1640202390000|2021-12-22 19:46:30|90916.2|90866.2|90915.4|90865.4|90916.7|90866.7|90915.3|90865.3|15
1640202400000|2021-12-22 19:46:40|90915.5|90865.5|90915.7|90865.7|90916.1|90866.1|90915.5|90865.5|15
1640202410000|2021-12-22 19:46:50|90915.8|90865.8|90914.8|90864.8|90915.8|90865.8|90914.6|90864.6|8
1640202420000|2021-12-22 19:47:00|90915.2|90865.2|90914.3|90864.3|90916|90866|90914.3|90864.3|28
1640202430000|2021-12-22 19:47:10|90914.2|90864.2|90915.8|90865.8|90916.4|90866.4|90914.2|90864.2|18
1640202440000|2021-12-22 19:47:20|90915.7|90865.7|90915.9|90865.9|90916.3|90866.3|90915.3|90865.3|18
1640202450000|2021-12-22 19:47:30|90915.8|90865.8|90916.2|90866.2|90916.3|90866.3|90915.5|90865.5|16
1640202460000|2021-12-22 19:47:40|90916.3|90866.3|90914.9|90864.9|90916.6|90866.6|90914.9|90864.9|8
1640202470000|2021-12-22 19:47:50|90915.9|90865.9|90918.1|90868.1|90918.4|90868.4|90914.7|90864.7|18
1640202480000|2021-12-22 19:48:00|90917.9|90867.9|90917.8|90867.8|90918|90868|90917.3|90867.3|16
1640202490000|2021-12-22 19:48:10|90917.7|90867.7|90917.1|90867.1|90917.9|90867.9|90916.6|90866.6|17
1640202500000|2021-12-22 19:48:20|90917|90867|90916.7|90866.7|90917.1|90879.5|90904.5|90865.5|17
1640202510000|2021-12-22 19:48:30|90916.6|90866.6|90916.5|90866.5|90917.5|90867.5|90915.8|90865.8|13
1640202520000|2021-12-22 19:48:40|90916.7|90866.7|90916.9|90866.9|90917.9|90867.9|90916.3|90866.3|22
1640202530000|2021-12-22 19:48:50|90917.1|90867.1|90915.4|90865.4|90918.2|90868.2|90914.8|90864.8|18
1640202540000|2021-12-22 19:49:00|90915.1|90865.1|90915.9|90865.9|90916.6|90866.6|90914.9|90864.9|25
1640202550000|2021-12-22 19:49:10|90916.3|90866.3|90916.5|90866.5|90916.5|90866.5|90915.9|90865.9|14
1640202560000|2021-12-22 19:49:20|90915.1|90865.1|90915.4|90865.4|90916.3|90866.3|90915.1|90865.1|19
1640202570000|2021-12-22 19:49:30|90915.6|90865.6|90915.6|90865.6|90915.8|90865.8|90915|90865|19
1640202580000|2021-12-22 19:49:40|90915.5|90865.5|90913.2|90863.2|90916.4|90866.4|90912.2|90862.2|20
1640202590000|2021-12-22 19:49:50|90912.3|90862.3|90913.7|90863.7|90914.6|90864.6|90912.3|90862.3|14
1640202600000|2021-12-22 19:50:00|90913.4|90863.4|90914.5|90864.5|90915.1|90865.1|90913.4|90863.4|22
1640202610000|2021-12-22 19:50:10|90914.2|90864.2|90912.5|90862.5|90914.2|90864.2|90911.4|90861.4|18
1640202620000|2021-12-22 19:50:20|90912.3|90862.3|90912.1|90862.1|90912.3|90862.3|90911|90861|26
1640202630000|2021-12-22 19:50:30|90912.2|90862.2|90912.1|90862.1|90912.2|90862.2|90911.8|90861.8|10
1640202640000|2021-12-22 19:50:40|90912.3|90862.3|90911.4|90861.4|90912.5|90862.5|90911.3|90861.3|15
1640202650000|2021-12-22 19:50:50|90911.7|90861.7|90911.3|90861.3|90911.8|90861.8|90910.3|90860.3|22
1640202660000|2021-12-22 19:51:00|90911.4|90861.4|90910.7|90860.7|90911.4|90861.4|90909.9|90859.9|24
1640202670000|2021-12-22 19:51:10|90910.6|90860.6|90908.8|90858.8|90911.1|90861.1|90908.4|90858.4|17
1640202680000|2021-12-22 19:51:20|90909|90859|90901.9|90851.9|90910.3|90860.3|90901.2|90851.2|52
1640202690000|2021-12-22 19:51:30|90901.2|90851.2|90899.4|90849.4|90902.3|90852.3|90897.8|90847.8|37
1640202700000|2021-12-22 19:51:40|90899.3|90849.3|90898.6|90848.6|90899.4|90849.4|90898.6|90848.6|11
1640202710000|2021-12-22 19:51:50|90899.1|90849.1|90898.9|90848.9|90899.2|90849.2|90898.8|90848.8|13
1640202720000|2021-12-22 19:52:00|90899|90849|90902.9|90852.9|90904.1|90854.1|90898.2|90848.2|32
1640202730000|2021-12-22 19:52:10|90903|90853|90905.2|90855.2|90905.2|90855.2|90902.4|90852.4|29
1640202740000|2021-12-22 19:52:20|90905|90855|90904.1|90854.1|90905.9|90855.9|90903.1|90853.1|31
1640202750000|2021-12-22 19:52:30|90904.2|90854.2|90904.7|90854.7|90905.1|90855.1|90903.6|90853.6|11
1640202760000|2021-12-22 19:52:40|90905|90855|90905.4|90855.4|90907.5|90857.5|90905|90855|20
1640202770000|2021-12-22 19:52:50|90905.6|90855.6|90906.8|90856.8|90907.2|90857.2|90905.6|90855.6|15
1640202780000|2021-12-22 19:53:00|90906.6|90856.6|90900.7|90850.7|90906.6|90856.6|90899.8|90849.8|39
1640202790000|2021-12-22 19:53:10|90901|90851|90901.4|90851.4|90903|90853|90900.7|90850.7|31
1640202800000|2021-12-22 19:53:20|90901.2|90851.2|90901.5|90851.5|90901.7|90851.7|90901.2|90851.2|19
1640202810000|2021-12-22 19:53:30|90901.7|90851.7|90900.1|90850.1|90901.9|90851.9|90900.1|90850.1|27
1640202820000|2021-12-22 19:53:40|90901.3|90851.3|90899.7|90849.7|90901.3|90851.3|90899.7|90849.7|12
1640202830000|2021-12-22 19:53:50|90899.8|90849.8|90895|90845|90900.4|90850.4|90894.3|90844.3|20
1640202840000|2021-12-22 19:54:00|90895.1|90845.1|90894.8|90844.8|90895.3|90845.3|90894.4|90844.4|14
1640202850000|2021-12-22 19:54:10|90894.4|90844.4|90893.7|90843.7|90895|90845|90893.1|90843.1|19
1640202860000|2021-12-22 19:54:20|90893.4|90843.4|90892.9|90842.9|90895|90845|90892.7|90842.7|24
1640202870000|2021-12-22 19:54:30|90893.3|90843.3|90892.9|90842.9|90895.7|90845.7|90892.3|90842.3|28
1640202880000|2021-12-22 19:54:40|90893.9|90843.9|90893.3|90843.3|90893.9|90843.9|90892.2|90842.2|25
1640202890000|2021-12-22 19:54:50|90893|90843|90893.8|90843.8|90894.2|90844.2|90892.5|90842.5|19
1640202900000|2021-12-22 19:55:00|90893.9|90843.9|90892.3|90842.3|90894.1|90844.1|90891.8|90841.8|30
1640202910000|2021-12-22 19:55:10|90892.2|90842.2|90892.1|90842.1|90892.4|90842.4|90891.1|90841.1|29
1640202920000|2021-12-22 19:55:20|90892.2|90842.2|90890.2|90840.2|90892.2|90842.2|90890.1|90840.1|25
1640202930000|2021-12-22 19:55:30|90889|90839|90888.8|90838.8|90889.6|90839.6|90887.2|90837.2|37
1640202940000|2021-12-22 19:55:40|90889.3|90839.3|90888|90838|90889.3|90839.3|90887.7|90837.7|30
1640202950000|2021-12-22 19:55:50|90887.9|90837.9|90888.4|90838.4|90888.7|90838.7|90887.6|90837.6|17
1640202960000|2021-12-22 19:56:00|90888.7|90838.7|90887.1|90837.1|90889.1|90839.1|90887.1|90837.1|27
1640202970000|2021-12-22 19:56:10|90888.2|90838.2|90886.1|90836.1|90891.4|90841.4|90885.3|90835.3|50
1640202980000|2021-12-22 19:56:20|90886.3|90836.3|90885.7|90835.7|90886.9|90836.9|90885.3|90835.3|36
1640202990000|2021-12-22 19:56:30|90886|90836|90885.8|90835.8|90886.1|90836.1|90885.2|90835.2|32
1640203000000|2021-12-22 19:56:40|90885.7|90835.7|90885|90835|90885.7|90835.7|90884.8|90834.8|21
1640203010000|2021-12-22 19:56:50|90884.8|90834.8|90884|90834|90886.3|90836.3|90883.1|90833.1|41
1640203020000|2021-12-22 19:57:00|90883.6|90833.6|90881.9|90831.9|90884.9|90834.9|90881.6|90831.6|39
1640203030000|2021-12-22 19:57:10|90881.6|90831.6|90879.1|90829.1|90882.4|90832.4|90878.6|90828.6|44
1640203040000|2021-12-22 19:57:20|90878.7|90828.7|90879.9|90829.9|90881|90831|90878.7|90828.7|30
1640203050000|2021-12-22 19:57:30|90879.8|90829.8|90878.5|90828.5|90880.2|90830.2|90876.7|90826.7|41
1640203060000|2021-12-22 19:57:40|90878.2|90828.2|90877.8|90827.8|90878.9|90828.9|90877.3|90827.3|34
1640203070000|2021-12-22 19:57:50|90877.7|90827.7|90877.3|90827.3|90879.8|90829.8|90874.7|90824.7|40
1640203080000|2021-12-22 19:58:00|90876.7|90826.7|90878.3|90828.3|90879.2|90829.2|90876.7|90826.7|35
1640203090000|2021-12-22 19:58:10|90878.5|90828.5|90877.4|90827.4|90878.5|90828.5|90875.1|90825.1|37
1640203100000|2021-12-22 19:58:20|90877.5|90827.5|90876.6|90826.6|90877.5|90827.5|90874.3|90824.3|44
1640203110000|2021-12-22 19:58:30|90876.3|90826.3|90874.7|90824.7|90876.4|90826.4|90874.5|90824.5|31
1640203120000|2021-12-22 19:58:40|90874.8|90824.8|90879.1|90829.1|90880.2|90830.2|90874.1|90824.1|38
1640203130000|2021-12-22 19:58:50|90878.3|90828.3|90884.8|90834.8|90885.6|90835.6|90878.3|90828.3|32
1640203140000|2021-12-22 19:59:00|90885|90835|90919.1|90869.1|90920.8|90870.8|90883.8|90833.8|67
1640203150000|2021-12-22 19:59:10|90919|90869|90923.4|90873.4|90923.9|90873.9|90918.2|90868.2|46
1640203160000|2021-12-22 19:59:20|90922.8|90872.8|90917.9|90867.9|90922.8|90872.8|90917.5|90867.5|41
1640203170000|2021-12-22 19:59:30|90917.6|90867.6|90912.6|90862.6|90919.3|90869.3|90910.7|90860.7|56
1640203180000|2021-12-22 19:59:40|90912.7|90862.7|90914.9|90864.9|90918.1|90868.1|90912.6|90862.6|54
1640203190000|2021-12-22 19:59:50|90915.4|90865.4|90914.1|90864.1|90915.8|90865.8|90910.5|90860.5|52
1640203200000|2021-12-22 20:00:00|90914.3|90864.3|90922.6|90872.6|90922.6|90872.6|90914.1|90864.1|64
1640203210000|2021-12-22 20:00:10|90923|90873|90915.2|90865.2|90924.6|90874.6|90913.9|90863.9|59
1640203220000|2021-12-22 20:00:20|90912.3|90862.3|90905.5|90855.5|90913.5|90863.5|90904.8|90854.8|58
1640203230000|2021-12-22 20:00:30|90905.8|90855.8|90901.9|90851.9|90906.2|90856.2|90901.5|90851.5|61
1640203240000|2021-12-22 20:00:40|90902.7|90852.7|90896.8|90846.8|90902.7|90852.7|90896.6|90846.6|51
1640203250000|2021-12-22 20:00:50|90898.8|90848.8|90899.4|90849.4|90900.9|90850.9|90896.9|90846.9|52
1640203260000|2021-12-22 20:01:00|90901|90851|90900.9|90850.9|90902.1|90852.1|90899.7|90849.7|41
1640203270000|2021-12-22 20:01:10|90900.4|90850.4|90907.9|90857.9|90909.4|90859.4|90899.2|90849.2|58
1640203280000|2021-12-22 20:01:20|90906.9|90856.9|90906.6|90856.6|90908.6|90858.6|90906.6|90856.6|45
1640203290000|2021-12-22 20:01:30|90906.7|90856.7|90911.6|90861.6|90914|90864|90906.1|90856.1|48
1640203300000|2021-12-22 20:01:40|90911.7|90861.7|90911|90861|90912.9|90862.9|90908.6|90858.6|46
1640203310000|2021-12-22 20:01:50|90910.5|90860.5|90909.3|90859.3|90912.2|90862.2|90906.5|90856.5|52
1640203320000|2021-12-22 20:02:00|90906.1|90856.1|90905.6|90855.6|90908.3|90858.3|90901.7|90851.7|51
1640203330000|2021-12-22 20:02:10|90905.2|90855.2|90907|90857|90908.7|90858.7|90903.3|90853.3|46
1640203340000|2021-12-22 20:02:20|90907.1|90857.1|90906.9|90856.9|90907.5|90857.5|90906.3|90856.3|40
1640203350000|2021-12-22 20:02:30|90900|90850|90889|90839|90900|90850|90868.2|90818.2|74
1640203360000|2021-12-22 20:02:40|90889.6|90839.6|90893.9|90843.9|90897|90847|90889.6|90839.6|52
1640203370000|2021-12-22 20:02:50|90893.8|90843.8|90893.3|90843.3|90894|90844|90891.6|90841.6|44
1640203380000|2021-12-22 20:03:00|90893.5|90843.5|90894.9|90844.9|90895.5|90845.5|90893.3|90843.3|45
1640203390000|2021-12-22 20:03:10|90894.4|90844.4|90896.3|90846.3|90896.9|90846.9|90893.1|90843.1|38
1640203400000|2021-12-22 20:03:20|90896|90846|90894.5|90844.5|90897.8|90847.8|90894.2|90844.2|30
1640203410000|2021-12-22 20:03:30|90894.6|90844.6|90895.6|90845.6|90898.3|90848.3|90894.6|90844.6|37
1640203420000|2021-12-22 20:03:40|90895.5|90845.5|90892.3|90842.3|90895.5|90845.5|90891.9|90841.9|41
1640203430000|2021-12-22 20:03:50|90892.4|90842.4|90892.6|90842.6|90893.7|90843.7|90889.3|90839.3|59
1640203440000|2021-12-22 20:04:00|90891.8|90841.8|90896.3|90846.3|90896.3|90846.3|90889|90839|36
1640203450000|2021-12-22 20:04:10|90895.4|90845.4|90895.1|90845.1|90895.6|90845.6|90893.5|90843.5|37
1640203460000|2021-12-22 20:04:20|90895|90845|90889.8|90839.8|90895.4|90845.4|90889.8|90839.8|36
1640203470000|2021-12-22 20:04:30|90889.7|90839.7|90893.8|90843.8|90894.1|90844.1|90889.7|90839.7|36
1640203480000|2021-12-22 20:04:40|90893.7|90843.7|90890.4|90840.4|90894|90844|90890.4|90840.4|44
1640203490000|2021-12-22 20:04:50|90890.1|90840.1|90895.7|90845.7|90895.9|90845.9|90889.7|90839.7|37
1640203500000|2021-12-22 20:05:00|90895.4|90845.4|90899.3|90849.3|90899.5|90849.5|90895.4|90845.4|33
1640203510000|2021-12-22 20:05:10|90898.8|90848.8|90899.1|90849.1|90900.4|90850.4|90898.7|90848.7|26
1640203520000|2021-12-22 20:05:20|90898.8|90848.8|90898.4|90848.4|90899.6|90849.6|90898.3|90848.3|12
1640203530000|2021-12-22 20:05:30|90898.7|90848.7|90898.7|90848.7|90899.4|90849.4|90898.5|90848.5|13
1640203540000|2021-12-22 20:05:40|90899.2|90849.2|90898.8|90848.8|90899.2|90849.2|90898.1|90848.1|11
1640203550000|2021-12-22 20:05:50|90900.1|90850.1|90902.1|90852.1|90903.3|90853.3|90899.1|90849.1|17
1640203560000|2021-12-22 20:06:00|90902.3|90852.3|90903.2|90853.2|90903.8|90853.8|90901.7|90851.7|41
1640203570000|2021-12-22 20:06:10|90903|90853|90903.2|90853.2|90903.8|90853.8|90902.4|90852.4|29
1640203580000|2021-12-22 20:06:20|90903.1|90853.1|90903|90853|90903.1|90853.1|90902.4|90852.4|19
1640203590000|2021-12-22 20:06:30|90903.7|90853.7|90902.8|90852.8|90903.9|90853.9|90902.8|90852.8|10
1640203600000|2021-12-22 20:06:40|90903.2|90853.2|90903.1|90853.1|90903.5|90853.5|90902.2|90852.2|11
1640203610000|2021-12-22 20:06:50|90903.4|90853.4|90902.3|90852.3|90904|90854|90902.2|90852.2|22
1640203620000|2021-12-22 20:07:00|90903.2|90853.2|90903.2|90853.2|90903.4|90853.4|90902.5|90852.5|18
1640203630000|2021-12-22 20:07:10|90903.3|90853.3|90902|90852|90903.3|90853.3|90901.5|90851.5|14
1640203640000|2021-12-22 20:07:20|90902.2|90852.2|90902|90852|90902.2|90852.2|90901.8|90851.8|10
1640203650000|2021-12-22 20:07:30|90901.9|90851.9|90901.6|90851.6|90901.9|90851.9|90900.9|90850.9|14
1640203660000|2021-12-22 20:07:40|90901.8|90851.8|90902|90852|90902.6|90852.6|90901|90851|38
1640203670000|2021-12-22 20:07:50|90902.1|90852.1|90901.5|90851.5|90902.6|90852.6|90900.9|90850.9|16
1640203680000|2021-12-22 20:08:00|90901.4|90851.4|90901.8|90851.8|90902.2|90852.2|90901.2|90851.2|18
1640203690000|2021-12-22 20:08:10|90901.9|90851.9|90901.3|90851.3|90902.1|90852.1|90901.2|90851.2|14
1640203700000|2021-12-22 20:08:20|90901.5|90851.5|90899.9|90849.9|90902|90852|90899.9|90849.9|6
1640203710000|2021-12-22 20:08:30|90900.1|90850.1|90902.3|90852.3|90902.3|90852.3|90900.1|90850.1|15
1640203720000|2021-12-22 20:08:40|90901.8|90851.8|90898.8|90848.8|90902|90852|90897.1|90847.1|31
1640203730000|2021-12-22 20:08:50|90898.5|90848.5|90897.9|90847.9|90898.7|90848.7|90897.7|90847.7|28
1640203740000|2021-12-22 20:09:00|90897.8|90847.8|90898.2|90848.2|90898.2|90848.2|90897.4|90847.4|23
1640203750000|2021-12-22 20:09:10|90898|90848|90897.8|90847.8|90898.3|90848.3|90897.6|90847.6|23
1640203760000|2021-12-22 20:09:20|90897.9|90847.9|90901.7|90851.7|90902.2|90852.2|90897.9|90847.9|29
1640203770000|2021-12-22 20:09:30|90901.3|90851.3|90905|90855|90907|90857|90901.3|90851.3|36
1640203780000|2021-12-22 20:09:40|90905.3|90855.3|90905.7|90855.7|90906.8|90856.8|90904|90854|16
1640203790000|2021-12-22 20:09:50|90905.3|90855.3|90906.5|90856.5|90906.8|90856.8|90904|90854|16
1640203800000|2021-12-22 20:10:00|90906.2|90856.2|90902.5|90852.5|90906.2|90856.2|90902.5|90852.5|33
1640203810000|2021-12-22 20:10:10|90902.9|90852.9|90905|90855|90906.3|90856.3|90902.6|90852.6|21
1640203820000|2021-12-22 20:10:20|90904.6|90854.6|90902.3|90852.3|90904.6|90854.6|90902.1|90852.1|23
1640203830000|2021-12-22 20:10:30|90902.4|90852.4|90901.9|90851.9|90902.5|90852.5|90901.4|90851.4|16
1640203840000|2021-12-22 20:10:40|90901.6|90851.6|90903.6|90853.6|90904.7|90854.7|90901.2|90851.2|15
1640203850000|2021-12-22 20:10:50|90903.8|90853.8|90904.6|90854.6|90904.6|90854.6|90903.2|90853.2|11
1640203860000|2021-12-22 20:11:00|90904.4|90854.4|90907.8|90857.8|90908.8|90858.8|90902.8|90852.8|14
1640203870000|2021-12-22 20:11:10|90906.1|90856.1|90901.2|90851.2|90907.2|90857.2|90901.2|90851.2|20
1640203880000|2021-12-22 20:11:20|90901.8|90851.8|90905.1|90855.1|90906.4|90856.4|90901.8|90851.8|16
1640203890000|2021-12-22 20:11:30|90905|90855|90902.6|90852.6|90905|90855|90902.3|90852.3|18
1640203900000|2021-12-22 20:11:40|90902.8|90852.8|90902.2|90852.2|90903.1|90853.1|90902.2|90852.2|5
1640203910000|2021-12-22 20:11:50|90902|90852|90901.4|90851.4|90904.1|90854.1|90899.9|90849.9|18
1640203920000|2021-12-22 20:12:00|90901.9|90851.9|90907.4|90857.4|90907.8|90857.8|90901.4|90851.4|30
1640203930000|2021-12-22 20:12:10|90909.3|90859.3|90901.6|90851.6|90910.7|90860.7|90898|90848|35
1640203940000|2021-12-22 20:12:20|90901.4|90851.4|90896.4|90846.4|90901.4|90851.4|90890.6|90840.6|31
1640203950000|2021-12-22 20:12:30|90895.6|90845.6|90897.7|90847.7|90900.3|90850.3|90894.5|90844.5|44
1640203960000|2021-12-22 20:12:40|90897.6|90847.6|90898.6|90848.6|90904.2|90854.2|90897.1|90847.1|26
1640203970000|2021-12-22 20:12:50|90898.9|90848.9|90900.6|90850.6|90902.9|90852.9|90898.9|90848.9|26
1640203980000|2021-12-22 20:13:00|90902|90852|90901.5|90851.5|90903|90853|90900.4|90850.4|22
1640203990000|2021-12-22 20:13:10|90901|90851|90895.7|90845.7|90901|90851|90895.7|90845.7|22
1640204000000|2021-12-22 20:13:20|90895.9|90845.9|90896.5|90846.5|90897.2|90847.2|90895.8|90845.8|24
1640204010000|2021-12-22 20:13:30|90896.8|90846.8|90897.4|90847.4|90900.7|90850.7|90896.6|90846.6|26
1640204020000|2021-12-22 20:13:40|90899.5|90849.5|90893.4|90843.4|90899.5|90849.5|90893.4|90843.4|17
1640204030000|2021-12-22 20:13:50|90893.6|90843.6|90893.6|90843.6|90895|90845|90893.5|90843.5|9
1640204040000|2021-12-22 20:14:00|90894|90844|90892.9|90842.9|90894.1|90844.1|90892.9|90842.9|9
1640204050000|2021-12-22 20:14:10|90893.1|90843.1|90892.1|90842.1|90893.1|90843.1|90891.6|90841.6|17
1640204060000|2021-12-22 20:14:20|90892|90842|90890.2|90840.2|90894.8|90844.8|90889.8|90839.8|38
1640204070000|2021-12-22 20:14:30|90890.5|90840.5|90889.7|90839.7|90891|90841|90889.7|90839.7|9
1640204080000|2021-12-22 20:14:40|90889.9|90839.9|90888.3|90838.3|90892.1|90842.1|90888.3|90838.3|19
1640204090000|2021-12-22 20:14:50|90888.4|90838.4|90883.2|90833.2|90888.4|90838.4|90882.3|90832.3|27
1640204100000|2021-12-22 20:15:00|90883.5|90833.5|90894.2|90844.2|90896.1|90846.1|90883.5|90833.5|38
1640204110000|2021-12-22 20:15:10|90893.2|90843.2|90891.3|90841.3|90896.3|90846.3|90891.1|90841.1|18
1640204120000|2021-12-22 20:15:20|90891.2|90841.2|90892.5|90842.5|90894|90844|90891.2|90841.2|25
1640204130000|2021-12-22 20:15:30|90893.4|90843.4|90893.9|90843.9|90893.9|90843.9|90891.4|90841.4|17
1640204140000|2021-12-22 20:15:40|90893.5|90843.5|90889.7|90839.7|90893.5|90843.5|90889.3|90839.3|18
1640204150000|2021-12-22 20:15:50|90889.2|90839.2|90890.1|90840.1|90892.4|90842.4|90887.1|90837.1|30
1640204160000|2021-12-22 20:16:00|90888.3|90838.3|90890.2|90840.2|90891.7|90841.7|90887|90837|28
1640204170000|2021-12-22 20:16:10|90892.7|90842.7|90891.3|90841.3|90892.7|90842.7|90889.3|90839.3|19
1640204180000|2021-12-22 20:16:20|90891.2|90841.2|90890|90840|90891.2|90841.2|90889.9|90839.9|13
1640204190000|2021-12-22 20:16:30|90889.9|90839.9|90888.1|90838.1|90889.9|90839.9|90887.3|90837.3|20
1640204200000|2021-12-22 20:16:40|90888.4|90838.4|90886.5|90836.5|90888.6|90838.6|90886.5|90836.5|8
1640204210000|2021-12-22 20:16:50|90886.8|90836.8|90888.7|90838.7|90892.5|90842.5|90886.5|90836.5|16
1640204220000|2021-12-22 20:17:00|90888.8|90838.8|90887.4|90837.4|90889.2|90839.2|90886.7|90836.7|17
1640204230000|2021-12-22 20:17:10|90887.2|90837.2|90889.8|90839.8|90890.6|90840.6|90886.9|90836.9|12
1640204240000|2021-12-22 20:17:20|90890.1|90840.1|90889.6|90839.6|90893.2|90843.2|90886.6|90836.6|15
1640204250000|2021-12-22 20:17:30|90893.1|90843.1|90886.7|90836.7|90893.1|90843.1|90886.7|90836.7|19
1640204260000|2021-12-22 20:17:40|90885|90835|90884.1|90834.1|90886.7|90836.7|90883.8|90833.8|24
1640204270000|2021-12-22 20:17:50|90884|90834|90887.5|90837.5|90887.5|90837.5|90881.7|90831.7|20
1640204280000|2021-12-22 20:18:00|90886.7|90836.7|90884.4|90834.4|90887.6|90837.6|90883.9|90833.9|12
1640204290000|2021-12-22 20:18:10|90884.2|90834.2|90894.7|90844.7|90897.9|90847.9|90884.2|90834.2|37
1640204300000|2021-12-22 20:18:20|90894.5|90844.5|90893|90843|90895|90845|90892.8|90842.8|21
1640204310000|2021-12-22 20:18:30|90893.5|90843.5|90894.4|90844.4|90896|90846|90892.8|90842.8|15
1640204320000|2021-12-22 20:18:40|90893.4|90843.4|90895.9|90845.9|90896|90846|90891.8|90841.8|27
1640204330000|2021-12-22 20:18:50|90895.3|90845.3|90894.6|90844.6|90897.8|90847.8|90892.5|90842.5|26
1640204340000|2021-12-22 20:19:00|90895.1|90845.1|90892.9|90842.9|90895.4|90845.4|90892.4|90842.4|18
1640204350000|2021-12-22 20:19:10|90892.7|90842.7|90893.1|90843.1|90893.7|90843.7|90892.5|90842.5|12
1640204360000|2021-12-22 20:19:20|90893.2|90843.2|90895.5|90845.5|90896.6|90846.6|90892.7|90842.7|14
1640204370000|2021-12-22 20:19:30|90895.4|90845.4|90894.6|90844.6|90896.7|90846.7|90894.5|90844.5|23
1640204380000|2021-12-22 20:19:40|90895.1|90845.1|90894.4|90844.4|90897.4|90847.4|90893.1|90843.1|28
1640204390000|2021-12-22 20:19:50|90893.5|90843.5|90888.8|90838.8|90899.6|90849.6|90888.8|90838.8|36
1640204400000|2021-12-22 20:20:00|90891.3|90841.3|90897.9|90847.9|90897.9|90847.9|90888.9|90838.9|36
1640204410000|2021-12-22 20:20:10|90900.3|90850.3|90896|90846|90900.5|90850.5|90895.4|90845.4|34
1640204420000|2021-12-22 20:20:20|90895.8|90845.8|90892.6|90842.6|90902.9|90852.9|90891.5|90841.5|39
1640204430000|2021-12-22 20:20:30|90892.5|90842.5|90893.7|90843.7|90895.2|90845.2|90890.7|90840.7|30
1640204440000|2021-12-22 20:20:40|90893.5|90843.5|90894.6|90844.6|90895.4|90845.4|90893.3|90843.3|14
1640204450000|2021-12-22 20:20:50|90894.7|90844.7|90894.5|90844.5|90897|90847|90891.9|90841.9|17
1640204460000|2021-12-22 20:21:00|90894.4|90844.4|90895.3|90845.3|90895.7|90845.7|90891.5|90841.5|17
1640204470000|2021-12-22 20:21:10|90894.6|90844.6|90888.7|90838.7|90896.7|90846.7|90888|90838|25
1640204480000|2021-12-22 20:21:20|90889.4|90839.4|90889|90839|90890.3|90840.3|90888.5|90838.5|31
1640204490000|2021-12-22 20:21:30|90889.1|90839.1|90890.8|90840.8|90891.1|90841.1|90888.8|90838.8|26
1640204500000|2021-12-22 20:21:40|90891.8|90841.8|90892.6|90842.6|90892.6|90842.6|90890.6|90840.6|15
1640204510000|2021-12-22 20:21:50|90891.4|90841.4|90891.3|90841.3|90894.3|90844.3|90888.6|90838.6|11
1640204520000|2021-12-22 20:22:00|90891|90841|90891.7|90841.7|90894.6|90844.6|90889.8|90839.8|19
1640204530000|2021-12-22 20:22:10|90891.4|90841.4|90890.8|90840.8|90897.1|90847.1|90888.9|90838.9|14
1640204540000|2021-12-22 20:22:20|90895.8|90845.8|90894.8|90844.8|90897.7|90847.7|90892.3|90842.3|21
1640204550000|2021-12-22 20:22:30|90894.7|90844.7|90895|90845|90896.7|90846.7|90894.5|90844.5|13
1640204560000|2021-12-22 20:22:40|90894.9|90844.9|90893.8|90843.8|90894.9|90844.9|90891.9|90841.9|22
1640204570000|2021-12-22 20:22:50|90893.5|90843.5|90897.4|90847.4|90897.4|90847.4|90893.5|90843.5|15
1640204580000|2021-12-22 20:23:00|90894.7|90844.7|90894.2|90844.2|90896.6|90846.6|90892.6|90842.6|21
1640204590000|2021-12-22 20:23:10|90893.3|90843.3|90895.2|90845.2|90896.3|90846.3|90893.3|90843.3|11
1640204600000|2021-12-22 20:23:20|90894.7|90844.7|90890.7|90840.7|90894.8|90844.8|90890.7|90840.7|21
1640204610000|2021-12-22 20:23:30|90891.3|90841.3|90890.9|90840.9|90892.3|90842.3|90890.5|90840.5|30
1640204620000|2021-12-22 20:23:40|90891.2|90841.2|90890.9|90840.9|90891.9|90841.9|90890.4|90840.4|11
1640204630000|2021-12-22 20:23:50|90891.2|90841.2|90889.8|90839.8|90891.5|90841.5|90888.5|90838.5|17
1640204640000|2021-12-22 20:24:00|90890.1|90840.1|90890.2|90840.2|90892.5|90842.5|90890.1|90840.1|25
1640204650000|2021-12-22 20:24:10|90890.5|90840.5|90891|90841|90892.1|90842.1|90890.4|90840.4|14
1640204660000|2021-12-22 20:24:20|90890.8|90840.8|90889.1|90839.1|90891.9|90841.9|90888.8|90838.8|26
1640204670000|2021-12-22 20:24:30|90889|90839|90889.9|90839.9|90890.2|90840.2|90889|90839|17
1640204680000|2021-12-22 20:24:40|90889.8|90839.8|90891.2|90841.2|90891.9|90841.9|90886.6|90836.6|27
1640204690000|2021-12-22 20:24:50|90891.1|90841.1|90892.1|90842.1|90892.6|90842.6|90891.1|90841.1|5
1640204700000|2021-12-22 20:25:00|90892.7|90842.7|90891.1|90841.1|90892.7|90842.7|90890.6|90840.6|10
1640204710000|2021-12-22 20:25:10|90891|90841|90890.5|90840.5|90891|90841|90890.1|90840.1|19
1640204720000|2021-12-22 20:25:20|90890.7|90840.7|90895.8|90845.8|90895.9|90845.9|90890.6|90840.6|25
1640204730000|2021-12-22 20:25:30|90894.7|90844.7|90894.7|90844.7|90895|90845|90893.9|90843.9|23
1640204740000|2021-12-22 20:25:40|90894.6|90844.6|90894.6|90844.6|90894.9|90844.9|90893.6|90843.6|25
1640204750000|2021-12-22 20:25:50|90894.4|90844.4|90894.9|90844.9|90895.9|90845.9|90894.3|90844.3|15
1640204760000|2021-12-22 20:26:00|90894.8|90844.8|90892.4|90842.4|90895.1|90845.1|90890.9|90840.9|40
1640204770000|2021-12-22 20:26:10|90892.3|90842.3|90890.3|90840.3|90892.6|90842.6|90889.6|90839.6|25
1640204780000|2021-12-22 20:26:20|90890.9|90840.9|90890|90840|90891.4|90841.4|90887.6|90837.6|24
1640204790000|2021-12-22 20:26:30|90890.3|90840.3|90888.1|90838.1|90890.3|90840.3|90887.3|90837.3|26
1640204800000|2021-12-22 20:26:40|90888.6|90838.6|90888.5|90838.5|90888.6|90838.6|90887.5|90837.5|19
1640204810000|2021-12-22 20:26:50|90888.2|90838.2|90887.4|90837.4|90888.3|90838.3|90886.4|90836.4|10
1640204820000|2021-12-22 20:27:00|90888.4|90838.4|90887.9|90837.9|90888.8|90838.8|90886.9|90836.9|17
1640204830000|2021-12-22 20:27:10|90887.8|90837.8|90883.4|90833.4|90887.8|90837.8|90883.4|90833.4|34
1640204840000|2021-12-22 20:27:20|90885.7|90835.7|90885.7|90835.7|90886.5|90836.5|90885.7|90835.7|14
1640204850000|2021-12-22 20:27:30|90885.9|90835.9|90879.4|90829.4|90886.1|90836.1|90879.4|90829.4|31
1640204860000|2021-12-22 20:27:40|90877.7|90827.7|90875.6|90825.6|90879.4|90829.4|90875.6|90825.6|29
1640204870000|2021-12-22 20:27:50|90877.4|90827.4|90878.8|90828.8|90879.4|90829.4|90877.3|90827.3|44
1640204880000|2021-12-22 20:28:00|90878.3|90828.3|90879|90829|90879.1|90829.1|90877.8|90827.8|21
1640204890000|2021-12-22 20:28:10|90879.1|90829.1|90877.8|90827.8|90879.6|90829.6|90877.8|90827.8|18
1640204900000|2021-12-22 20:28:20|90878.2|90828.2|90879.4|90829.4|90879.6|90829.6|90877.9|90827.9|17
1640204910000|2021-12-22 20:28:30|90879.6|90829.6|90879.7|90829.7|90879.7|90829.7|90879.1|90829.1|7
1640204920000|2021-12-22 20:28:40|90878.8|90828.8|90876.7|90826.7|90879.3|90829.3|90876.6|90826.6|18
1640204930000|2021-12-22 20:28:50|90876.4|90826.4|90876.8|90826.8|90876.8|90826.8|90875.9|90825.9|17
1640204940000|2021-12-22 20:29:00|90876.6|90826.6|90873.9|90823.9|90876.7|90826.7|90873.9|90823.9|23
1640204950000|2021-12-22 20:29:10|90875.4|90825.4|90876.4|90826.4|90877.3|90827.3|90875|90825|14
1640204960000|2021-12-22 20:29:20|90876.5|90826.5|90877.9|90827.9|90878|90828|90873.9|90823.9|17
1640204970000|2021-12-22 20:29:30|90877.2|90827.2|90878.2|90828.2|90878.4|90828.4|90877.2|90827.2|15
1640204980000|2021-12-22 20:29:40|90878.4|90828.4|90878.2|90828.2|90878.7|90828.7|90877.8|90827.8|13
1640204990000|2021-12-22 20:29:50|90878.3|90828.3|90878.2|90828.2|90879.2|90829.2|90878|90828|16
1640205000000|2021-12-22 20:30:00|90878.6|90828.6|90878.7|90828.7|90880.9|90830.9|90877.6|90827.6|17
1640205010000|2021-12-22 20:30:10|90878.9|90828.9|90880.5|90830.5|90880.5|90830.5|90878.7|90828.7|10
1640205020000|2021-12-22 20:30:20|90881|90831|90879.7|90829.7|90881.1|90831.1|90879.4|90829.4|11
1640205030000|2021-12-22 20:30:30|90879.8|90829.8|90879.7|90829.7|90880|90830|90878.4|90828.4|26
1640205040000|2021-12-22 20:30:40|90879.3|90829.3|90879.2|90829.2|90879.6|90829.6|90877.8|90827.8|20
1640205050000|2021-12-22 20:30:50|90878.7|90828.7|90876.8|90826.8|90878.7|90828.7|90876.6|90826.6|20
1640205060000|2021-12-22 20:31:00|90876.9|90826.9|90876.4|90826.4|90878.6|90828.6|90874.3|90824.3|21
1640205070000|2021-12-22 20:31:10|90876.6|90826.6|90875.3|90825.3|90876.8|90826.8|90874.5|90824.5|26
1640205080000|2021-12-22 20:31:20|90875.4|90825.4|90875.8|90825.8|90876|90826|90875.4|90825.4|20
1640205090000|2021-12-22 20:31:30|90875.6|90825.6|90874.8|90824.8|90875.8|90825.8|90874.8|90824.8|8
1640205100000|2021-12-22 20:31:40|90875.2|90825.2|90875.3|90825.3|90875.3|90825.3|90874.5|90824.5|17
1640205110000|2021-12-22 20:31:50|90875.2|90825.2|90865.4|90815.4|90875.2|90825.2|90865.4|90815.4|27
1640205120000|2021-12-22 20:32:00|90866.9|90816.9|90866.8|90816.8|90867.6|90817.6|90865.5|90815.5|24
1640205130000|2021-12-22 20:32:10|90867.2|90817.2|90866.8|90816.8|90867.7|90817.7|90866.2|90816.2|30
1640205140000|2021-12-22 20:32:20|90866.7|90816.7|90863|90813|90867.3|90817.3|90862.1|90812.1|15
1640205150000|2021-12-22 20:32:30|90864.4|90814.4|90863.8|90813.8|90865.1|90815.1|90863|90813|21
1640205160000|2021-12-22 20:32:40|90864.1|90814.1|90863.2|90813.2|90864.6|90814.6|90861.1|90811.1|11
1640205170000|2021-12-22 20:32:50|90862.7|90812.7|90862.6|90812.6|90863.4|90813.4|90861.5|90811.5|18
1640205180000|2021-12-22 20:33:00|90862.3|90812.3|90863|90813|90866.2|90816.2|90861.6|90811.6|22
1640205190000|2021-12-22 20:33:10|90864.2|90814.2|90865.1|90815.1|90865.9|90815.9|90864.2|90814.2|15
1640205200000|2021-12-22 20:33:20|90865.2|90815.2|90866.1|90816.1|90866.1|90816.1|90865|90815|8
1640205210000|2021-12-22 20:33:30|90867|90817|90867.6|90817.6|90868.9|90818.9|90866.3|90816.3|13
1640205220000|2021-12-22 20:33:40|90866.9|90816.9|90868.1|90818.1|90868.1|90818.1|90865.8|90815.8|11
1640205230000|2021-12-22 20:33:50|90867|90817|90863.2|90813.2|90867.9|90817.9|90862.7|90812.7|28
1640205240000|2021-12-22 20:34:00|90862.9|90812.9|90864.2|90814.2|90865.1|90815.1|90862.1|90812.1|20
1640205250000|2021-12-22 20:34:10|90864|90814|90860.4|90810.4|90864|90814|90858|90808|20
1640205260000|2021-12-22 20:34:20|90859.7|90809.7|90861.8|90811.8|90861.8|90811.8|90859.3|90809.3|25
1640205270000|2021-12-22 20:34:30|90861.7|90811.7|90866.2|90816.2|90867|90817|90861.6|90811.6|40
1640205280000|2021-12-22 20:34:40|90866.4|90816.4|90862.4|90812.4|90866.9|90816.9|90862.3|90812.3|52
1640205290000|2021-12-22 20:34:50|90862.5|90812.5|90864.2|90814.2|90864.2|90814.2|90861.7|90811.7|47
1640205300000|2021-12-22 20:35:00|90863.9|90813.9|90863.9|90813.9|90863.9|90813.9|90862.9|90812.9|19
1640205310000|2021-12-22 20:35:10|90863.7|90813.7|90865.3|90815.3|90865.3|90815.3|90861.8|90811.8|10
1640205320000|2021-12-22 20:35:20|90865.5|90815.5|90868.2|90818.2|90868.8|90818.8|90860.5|90810.5|24
1640205330000|2021-12-22 20:35:30|90869.6|90819.6|90865.5|90815.5|90869.6|90819.6|90861.5|90811.5|32
1640205340000|2021-12-22 20:35:40|90866.1|90816.1|90865.2|90815.2|90866.2|90816.2|90864.2|90814.2|15
1640205350000|2021-12-22 20:35:50|90864.2|90814.2|90864.6|90814.6|90865.7|90815.7|90864.2|90814.2|13
1640205360000|2021-12-22 20:36:00|90864.5|90814.5|90864.2|90814.2|90869|90819|90864.2|90814.2|28
1640205370000|2021-12-22 20:36:10|90865.6|90815.6|90866.4|90816.4|90866.5|90816.5|90864|90814|29
1640205380000|2021-12-22 20:36:20|90865.6|90815.6|90864.6|90814.6|90865.8|90815.8|90863.6|90813.6|30
1640205390000|2021-12-22 20:36:30|90864.9|90814.9|90865.4|90815.4|90865.4|90815.4|90863.4|90813.4|21
1640205400000|2021-12-22 20:36:40|90865.7|90815.7|90860.7|90810.7|90865.8|90815.8|90860.7|90810.7|33
1640205410000|2021-12-22 20:36:50|90858.5|90808.5|90862.2|90812.2|90866.6|90826.6|90851.6|90808.5|53
1640205420000|2021-12-22 20:37:00|90863|90813|90857.9|90807.9|90863|90813|90857.2|90807.2|49
1640205430000|2021-12-22 20:37:10|90858|90808|90857.8|90807.8|90861.3|90811.3|90857.3|90807.3|40
1640205440000|2021-12-22 20:37:20|90858.1|90808.1|90856.7|90806.7|90858.5|90808.5|90856.6|90806.6|16
1640205450000|2021-12-22 20:37:30|90857.1|90807.1|90857.2|90807.2|90857.2|90807.2|90856.8|90806.8|9
1640205460000|2021-12-22 20:37:40|90857.3|90807.3|90855.8|90805.8|90857.3|90807.3|90855.8|90805.8|21
1640205470000|2021-12-22 20:37:50|90855.7|90805.7|90857.5|90807.5|90857.5|90807.5|90855.6|90805.6|12
1640205480000|2021-12-22 20:38:00|90858.6|90808.6|90859.8|90809.8|90860.3|90810.3|90857.8|90807.8|25
1640205490000|2021-12-22 20:38:10|90859.7|90809.7|90857.1|90807.1|90861.9|90811.9|90853.7|90803.7|36
1640205500000|2021-12-22 20:38:20|90857.5|90807.5|90859.3|90809.3|90860.2|90810.2|90857.4|90807.4|16
1640205510000|2021-12-22 20:38:30|90859.9|90809.9|90861.3|90811.3|90861.7|90811.7|90859.1|90809.1|13
1640205520000|2021-12-22 20:38:40|90861.2|90811.2|90859.1|90809.1|90861.7|90811.7|90858.8|90808.8|16
1640205530000|2021-12-22 20:38:50|90859.3|90809.3|90861|90811|90861.1|90811.1|90858.9|90808.9|13
1640205540000|2021-12-22 20:39:00|90860.9|90810.9|90860.6|90810.6|90861.7|90811.7|90859.3|90809.3|19
1640205550000|2021-12-22 20:39:10|90860.5|90810.5|90859.7|90809.7|90862.7|90812.7|90859.7|90809.7|23
1640205560000|2021-12-22 20:39:20|90859.8|90809.8|90859.4|90809.4|90859.8|90809.8|90859|90809|18
1640205570000|2021-12-22 20:39:30|90859.3|90809.3|90860.6|90810.6|90861.1|90811.1|90858.1|90808.1|22
1640205580000|2021-12-22 20:39:40|90860.7|90810.7|90859.3|90809.3|90860.7|90810.7|90858.9|90808.9|14
1640205590000|2021-12-22 20:39:50|90859.2|90809.2|90860.6|90810.6|90860.6|90810.6|90858.7|90808.7|12
1640205600000|2021-12-22 20:40:00|90860.5|90810.5|90858.7|90808.7|90860.6|90810.6|90858.5|90808.5|22
1640205610000|2021-12-22 20:40:10|90858.4|90808.4|90859.5|90809.5|90859.5|90809.5|90857.5|90807.5|17
1640205620000|2021-12-22 20:40:20|90858.6|90808.6|90857.7|90807.7|90860.2|90810.2|90857.7|90807.7|16
1640205630000|2021-12-22 20:40:30|90857.4|90807.4|90861|90811|90861.1|90811.1|90857.4|90807.4|17
1640205640000|2021-12-22 20:40:40|90860.8|90810.8|90860.6|90810.6|90861.5|90811.5|90860.6|90810.6|7
1640205650000|2021-12-22 20:40:50|90860.7|90810.7|90860.9|90810.9|90861.2|90824.1|90848.8|90810.5|11
1640205660000|2021-12-22 20:41:00|90861|90811|90857.2|90807.2|90861|90811|90857|90807|29
1640205670000|2021-12-22 20:41:10|90857.3|90807.3|90856.8|90806.8|90859|90809|90856.6|90806.6|27
1640205680000|2021-12-22 20:41:20|90856.6|90806.6|90860.2|90810.2|90865|90815|90854.3|90804.3|37
1640205690000|2021-12-22 20:41:30|90860.7|90810.7|90860.7|90810.7|90860.7|90810.7|90859.4|90809.4|19
1640205700000|2021-12-22 20:41:40|90860.9|90810.9|90862.8|90812.8|90863.4|90813.4|90860.8|90810.8|29
1640205710000|2021-12-22 20:41:50|90862.9|90812.9|90863.8|90813.8|90863.8|90813.8|90862.7|90812.7|12
1640205720000|2021-12-22 20:42:00|90865|90815|90886.5|90836.5|90886.5|90836.5|90863.2|90813.2|50
1640205730000|2021-12-22 20:42:10|90886.7|90836.7|90888.2|90838.2|90889.1|90839.1|90886.7|90836.7|37
1640205740000|2021-12-22 20:42:20|90888|90838|90886.2|90836.2|90888.4|90838.4|90886.1|90836.1|18
1640205750000|2021-12-22 20:42:30|90886|90836|90884.9|90834.9|90886.2|90836.2|90884.7|90834.7|17
1640205760000|2021-12-22 20:42:40|90884.3|90834.3|90884|90834|90884.3|90834.3|90883.9|90833.9|16
1640205770000|2021-12-22 20:42:50|90883.9|90833.9|90879.6|90829.6|90884.5|90834.5|90879.6|90829.6|27
1640205780000|2021-12-22 20:43:00|90879.9|90829.9|90881.2|90831.2|90881.6|90831.6|90878.8|90828.8|30
1640205790000|2021-12-22 20:43:10|90881.4|90831.4|90882.5|90832.5|90882.6|90832.6|90881|90831|19
1640205800000|2021-12-22 20:43:20|90882.6|90832.6|90882.7|90832.7|90883.8|90833.8|90881.5|90831.5|21
1640205810000|2021-12-22 20:43:30|90883|90833|90882.8|90832.8|90883.2|90833.2|90882.7|90832.7|11
1640205820000|2021-12-22 20:43:40|90882.9|90832.9|90882.3|90832.3|90884.1|90834.1|90882.1|90832.1|13
1640205830000|2021-12-22 20:43:50|90882.6|90832.6|90882.6|90832.6|90882.8|90832.8|90882.5|90832.5|6
1640205840000|2021-12-22 20:44:00|90882.7|90832.7|90884.1|90834.1|90884.1|90834.1|90881.6|90831.6|26
1640205850000|2021-12-22 20:44:10|90883.9|90833.9|90882.1|90832.1|90883.9|90833.9|90881.5|90831.5|24
1640205860000|2021-12-22 20:44:20|90882.2|90832.2|90883|90833|90883.3|90833.3|90881.7|90831.7|25
1640205870000|2021-12-22 20:44:30|90882.9|90832.9|90882.6|90832.6|90883|90833|90882.1|90832.1|19
1640205880000|2021-12-22 20:44:40|90882.4|90832.4|90882.5|90832.5|90883.2|90833.2|90881.4|90831.4|17
1640205890000|2021-12-22 20:44:50|90880.5|90830.5|90879.4|90829.4|90881.6|90831.6|90879.3|90829.3|32
1640205900000|2021-12-22 20:45:00|90879.6|90829.6|90880.7|90830.7|90880.9|90830.9|90879.5|90829.5|17
1640205910000|2021-12-22 20:45:10|90880.8|90830.8|90881.4|90831.4|90881.5|90831.5|90880.8|90830.8|13
1640205920000|2021-12-22 20:45:20|90881.5|90831.5|90888|90838|90889.6|90839.6|90881.2|90831.2|26
1640205930000|2021-12-22 20:45:30|90889|90839|90892.6|90842.6|90893.1|90843.1|90887|90837|33
1640205940000|2021-12-22 20:45:40|90893.4|90843.4|90892.2|90842.2|90894.3|90844.3|90892.1|90842.1|22
1640205950000|2021-12-22 20:45:50|90891.5|90841.5|90891.7|90841.7|90892.3|90842.3|90891.5|90841.5|12
1640205960000|2021-12-22 20:46:00|90891.5|90841.5|90888.9|90838.9|90891.8|90841.8|90888.7|90838.7|33
1640205970000|2021-12-22 20:46:10|90890.3|90840.3|90888.3|90838.3|90890.3|90840.3|90886.5|90836.5|24
1640205980000|2021-12-22 20:46:20|90888|90838|90889.9|90839.9|90890.3|90840.3|90888|90838|22
1640205990000|2021-12-22 20:46:30|90889.8|90839.8|90889.7|90839.7|90890.7|90840.7|90889.6|90839.6|17
1640206000000|2021-12-22 20:46:40|90889.9|90839.9|90893.5|90843.5|90894.2|90844.2|90887|90837|28
1640206010000|2021-12-22 20:46:50|90894.8|90844.8|90892.5|90842.5|90895.1|90845.1|90892.5|90842.5|18
1640206020000|2021-12-22 20:47:00|90893|90843|90892.5|90842.5|90894|90844|90892.3|90842.3|19
1640206030000|2021-12-22 20:47:10|90893|90843|90892.8|90842.8|90894.3|90844.3|90892.4|90842.4|23
1640206040000|2021-12-22 20:47:20|90892.5|90842.5|90892.4|90842.4|90892.7|90842.7|90892.1|90842.1|19
1640206050000|2021-12-22 20:47:30|90889.8|90839.8|90890.8|90840.8|90891.9|90841.9|90889.5|90839.5|22
1640206060000|2021-12-22 20:47:40|90891.2|90841.2|90891.5|90841.5|90891.9|90841.9|90890.7|90840.7|17
1640206070000|2021-12-22 20:47:50|90891.1|90841.1|90886|90836|90891.1|90841.1|90885.6|90835.6|18
1640206080000|2021-12-22 20:48:00|90885.7|90835.7|90887.6|90837.6|90890.8|90840.8|90885.2|90835.2|22
1640206090000|2021-12-22 20:48:10|90887.7|90837.7|90888.6|90838.6|90888.6|90838.6|90886.5|90836.5|20
1640206100000|2021-12-22 20:48:20|90889|90839|90890|90840|90890|90840|90887.5|90837.5|23
1640206110000|2021-12-22 20:48:30|90890.1|90840.1|90889.9|90839.9|90890.4|90840.4|90887.2|90837.2|17
1640206120000|2021-12-22 20:48:40|90890.1|90840.1|90891|90841|90891.1|90841.1|90889.2|90839.2|27
1640206130000|2021-12-22 20:48:50|90891.1|90841.1|90890.5|90840.5|90891.5|90841.5|90890.5|90840.5|11
1640206140000|2021-12-22 20:49:00|90890.7|90840.7|90893.8|90843.8|90895.3|90845.3|90889.7|90839.7|29
1640206150000|2021-12-22 20:49:10|90893.9|90843.9|90894.8|90844.8|90900.4|90850.4|90893.6|90843.6|33
1640206160000|2021-12-22 20:49:20|90894.5|90844.5|90895|90845|90895.3|90845.3|90892.6|90842.6|31
1640206170000|2021-12-22 20:49:30|90894.6|90844.6|90893.3|90843.3|90895.1|90845.1|90893|90843|23
1640206180000|2021-12-22 20:49:40|90893.4|90843.4|90895.9|90845.9|90902|90852|90893.4|90843.4|40
1640206190000|2021-12-22 20:49:50|90896.4|90846.4|90894|90844|90897.4|90847.4|90892.6|90842.6|27
1640206200000|2021-12-22 20:50:00|90893.8|90843.8|90893.7|90843.7|90893.8|90843.8|90892|90842|30
1640206210000|2021-12-22 20:50:10|90893.8|90843.8|90893.7|90843.7|90893.9|90843.9|90893.5|90843.5|11
1640206220000|2021-12-22 20:50:20|90894.2|90844.2|90890.7|90840.7|90894.3|90844.3|90889.4|90839.4|24
1640206230000|2021-12-22 20:50:30|90890.8|90840.8|90882.2|90832.2|90891.3|90841.3|90881.5|90831.5|39
1640206240000|2021-12-22 20:50:40|90882.5|90832.5|90881.6|90831.6|90885.3|90835.3|90880.8|90830.8|48
1640206250000|2021-12-22 20:50:50|90881.8|90831.8|90884.1|90834.1|90884.2|90834.2|90881.4|90831.4|25
1640206260000|2021-12-22 20:51:00|90883.9|90833.9|90885.8|90835.8|90885.9|90835.9|90883.8|90833.8|23
1640206270000|2021-12-22 20:51:10|90885.5|90835.5|90886.4|90836.4|90886.5|90836.5|90885.1|90835.1|14
1640206280000|2021-12-22 20:51:20|90886.3|90836.3|90883|90833|90886.5|90836.5|90882.2|90832.2|24
1640206290000|2021-12-22 20:51:30|90883.2|90833.2|90882.9|90832.9|90883.5|90833.5|90882.9|90832.9|6
1640206300000|2021-12-22 20:51:40|90882.5|90832.5|90883.7|90833.7|90887|90837|90882.5|90832.5|33
1640206310000|2021-12-22 20:51:50|90883.6|90833.6|90884.8|90834.8|90885.8|90835.8|90883.5|90833.5|48
1640206320000|2021-12-22 20:52:00|90884.9|90834.9|90886.6|90836.6|90888.4|90838.4|90884.5|90834.5|22
1640206330000|2021-12-22 20:52:10|90886.1|90836.1|90885.6|90835.6|90889.8|90839.8|90884.9|90834.9|34
1640206340000|2021-12-22 20:52:20|90885.4|90835.4|90882.6|90832.6|90887.4|90837.4|90882.6|90832.6|22
1640206350000|2021-12-22 20:52:30|90883.5|90833.5|90885.9|90835.9|90887.4|90837.4|90883.3|90833.3|30
1640206360000|2021-12-22 20:52:40|90885.8|90835.8|90888.9|90838.9|90888.9|90838.9|90885.3|90835.3|22
1640206370000|2021-12-22 20:52:50|90889|90839|90891|90841|90892.1|90842.1|90884.1|90834.1|28
1640206380000|2021-12-22 20:53:00|90890.4|90840.4|90888.5|90838.5|90892.9|90842.9|90888.3|90838.3|31
1640206390000|2021-12-22 20:53:10|90886.9|90836.9|90887|90837|90888.8|90838.8|90886.5|90836.5|25
1640206400000|2021-12-22 20:53:20|90886.4|90836.4|90887.6|90837.6|90890|90840|90886.4|90836.4|23
1640206410000|2021-12-22 20:53:30|90887.8|90837.8|90887.4|90837.4|90890.8|90840.8|90884.6|90834.6|43
1640206420000|2021-12-22 20:53:40|90887.1|90837.1|90887.1|90837.1|90887.5|90837.5|90884.7|90834.7|34
1640206430000|2021-12-22 20:53:50|90887|90837|90885.8|90835.8|90887.2|90837.2|90883.3|90833.3|40
1640206440000|2021-12-22 20:54:00|90885.9|90835.9|90882.7|90832.7|90886.2|90836.2|90882.6|90832.6|38
1640206450000|2021-12-22 20:54:10|90883.1|90833.1|90886.7|90836.7|90888.5|90838.5|90881.9|90831.9|66
1640206460000|2021-12-22 20:54:20|90886.8|90836.8|90891.3|90841.3|90891.5|90841.5|90883.8|90833.8|57
1640206470000|2021-12-22 20:54:30|90891.1|90841.1|90887.8|90837.8|90891.1|90841.1|90885.7|90835.7|66
1640206480000|2021-12-22 20:54:40|90887.3|90837.3|90875.8|90825.8|90888.5|90838.5|90875|90825|56
1640206490000|2021-12-22 20:54:50|90876.3|90826.3|90877.1|90827.1|90877.1|90827.1|90873.6|90823.6|43
1640206500000|2021-12-22 20:55:00|90877.2|90827.2|90879.2|90829.2|90879.3|90829.3|90874.9|90824.9|38
1640206510000|2021-12-22 20:55:10|90878.2|90828.2|90875.4|90825.4|90889.3|90829.7|90873.9|90818.8|43
1640206520000|2021-12-22 20:55:20|90876|90826|90876.7|90826.7|90877.7|90827.7|90873.6|90823.6|32
1640206530000|2021-12-22 20:55:30|90875.9|90825.9|90873.8|90823.8|90876.8|90826.8|90871.5|90821.5|39
1640206540000|2021-12-22 20:55:40|90874.3|90824.3|90874.9|90824.9|90874.9|90824.9|90871.2|90821.2|23
1640206550000|2021-12-22 20:55:50|90875|90825|90874.7|90824.7|90875.2|90825.2|90870|90820|36
1640206560000|2021-12-22 20:56:00|90874.4|90824.4|90848.4|90798.4|90876.4|90826.4|90848.2|90798.2|53
1640206570000|2021-12-22 20:56:10|90848.1|90798.1|90848.1|90798.1|90848.3|90798.3|90846.7|90796.7|31
1640206580000|2021-12-22 20:56:20|90848.2|90798.2|90846.5|90796.5|90848.5|90798.5|90846.4|90796.4|22
1640206590000|2021-12-22 20:56:30|90846.6|90796.6|90846.3|90766.1|90854|90797.4|90842.9|90764.3|55
1640206600000|2021-12-22 20:56:40|90845.5|90767|90848|90765.9|90850.6|90770.1|90843.2|90762.6|24
1640206610000|2021-12-22 20:56:50|90847.9|90765.8|90856.9|90759.3|90859.2|90767.5|90820.3|90718.8|46
1640206620000|2021-12-22 20:57:00|90853.5|90763.5|90849.7|90766.1|90856.1|90770.2|90848.6|90759.1|54
1640206630000|2021-12-22 20:57:10|90849.6|90766.2|90844.4|90769.6|90851.4|90771.2|90844.2|90764.9|36
1640206640000|2021-12-22 20:57:20|90845.2|90768.8|90832.8|90782.8|90845.5|90783.6|90832.3|90768.4|38
1640206650000|2021-12-22 20:57:30|90831.6|90781.6|90808.4|90758.4|90831.8|90781.8|90791.1|90741.1|50
1640206660000|2021-12-22 20:57:40|90808.6|90758.6|90801.9|90751.9|90813.4|90758.6|90800.9|90743.3|48
1640206670000|2021-12-22 20:57:50|90802.3|90752.3|90799.3|90723.9|90802.4|90752.4|90773.7|90723.7|45
1640206680000|2021-12-22 20:58:00|90796.9|90726.5|90801.4|90751.4|90812.7|90752.2|90785.4|90723.6|57
1640206690000|2021-12-22 20:58:10|90801.6|90751.6|90821.2|90748.6|90880|90792.9|90801.6|90736.4|79
1640206700000|2021-12-22 20:58:20|90810.5|90760.5|90806.6|90725.1|90826.3|90760.5|90780.5|90706|64
1640206710000|2021-12-22 20:58:30|90805.8|90729.6|90828.2|90755.8|90836.4|90757.8|90801|90725.8|63
1640206720000|2021-12-22 20:58:40|90829.8|90755.4|90794.8|90707.9|90833.2|90769.8|90777.2|90706.6|69
1640206730000|2021-12-22 20:58:50|90795.9|90714.9|90784.1|90712.5|90795.9|90728|90774.1|90706.8|56
1640206740000|2021-12-22 20:59:00|90783.6|90712.1|90782.1|90732.1|90787.1|90733.6|90771.3|90707.6|58
1640206750000|2021-12-22 20:59:10|90796.5|90720.5|90780.9|90730.9|90811.6|90743.1|90770.1|90713|69
1640206760000|2021-12-22 20:59:20|90792|90720.9|90792.3|90710.3|90793.8|90732.6|90776.6|90710|51
1640206770000|2021-12-22 20:59:30|90783.2|90733.2|90781.2|90731.2|90794.4|90733.9|90780.3|90715|50
1640206780000|2021-12-22 20:59:40|90781.3|90731.3|90779.5|90729.5|90793.9|90734.3|90779.2|90718.2|49
1640206790000|2021-12-22 20:59:50|90781.1|90731.1|90794.3|90744.3|90810.6|90752.4|90777.7|90727.6|56
1640206800000|2021-12-22 21:00:00|90809.2|90733.6|90805.2|90721.9|90843.5|90761|90790.9|90717.9|69
1640206810000|2021-12-22 21:00:10|90804.9|90722.7|90801.4|90706.7|90808.9|90725.9|90791.9|90692.2|61
1640206820000|2021-12-22 21:00:20|90800|90708.1|90776.7|90678.9|90801.5|90714.4|90776.7|90676.9|67
1640206830000|2021-12-22 21:00:30|90779.5|90677.1|90777.9|90678.9|90784.3|90698.4|90756.1|90673.6|66
1640206840000|2021-12-22 21:00:40|90775.7|90679.2|90771.9|90688.1|90784.9|90690.4|90763.5|90676.8|61
1640206850000|2021-12-22 21:00:50|90773.7|90691.8|90779.8|90690.2|90779.9|90698|90770.8|90680.9|25
1640206860000|2021-12-22 21:01:00|90779|90689.9|90771.8|90681.2|90786.5|90694.8|90768.8|90680.3|54
1640206870000|2021-12-22 21:01:10|90771.2|90681.5|90753|90703|90778.6|90714.9|90752.4|90681.5|57
1640206880000|2021-12-22 21:01:20|90748.9|90698.9|90802.1|90713.9|90811.9|90719.4|90748.9|90697.2|68
1640206890000|2021-12-22 21:01:30|90802.5|90711.1|90796.2|90698.9|90802.5|90715.2|90785.7|90698.9|48
1640206900000|2021-12-22 21:01:40|90794|90701.4|90796.9|90715.1|90801.4|90719.1|90787.3|90700.4|62
1640206910000|2021-12-22 21:01:50|90796|90713.7|90785.1|90697.3|90796|90714.6|90779.2|90697.1|49
1640206920000|2021-12-22 21:02:00|90788.8|90698.1|90793.4|90711.3|90804.7|90717.5|90768.8|90697.6|47
1640206930000|2021-12-22 21:02:10|90793.1|90712.5|90791.1|90706.1|90800.5|90725.1|90775.1|90699.9|55
1640206940000|2021-12-22 21:02:20|90790.9|90693.9|90791.1|90741.1|90811.1|90744.8|90785.3|90693.9|50
1640206950000|2021-12-22 21:02:30|90790.1|90740.1|90795.3|90745.3|90811|90760.1|90787.5|90729.1|60
1640206960000|2021-12-22 21:02:40|90794.1|90744.1|90794.9|90744.9|90810.8|90748.7|90788|90736.6|54
1640206970000|2021-12-22 21:02:50|90796.6|90746.6|90795.6|90745.6|90810.8|90749.2|90795.6|90738.2|60
1640206980000|2021-12-22 21:03:00|90796.3|90746.3|90797|90747|90797.1|90747.1|90794.1|90744.1|37
1640206990000|2021-12-22 21:03:10|90797.1|90747.1|90794|90744|90797.6|90747.6|90793|90743|45
1640207000000|2021-12-22 21:03:20|90797|90747|90798.6|90748.6|90800.2|90750.2|90794.9|90744.9|57
1640207010000|2021-12-22 21:03:30|90799|90749|90798.4|90748.4|90800.3|90750.3|90797.8|90747.8|38
1640207020000|2021-12-22 21:03:40|90798.1|90748.1|90798.7|90748.7|90802|90752|90798|90748|38
1640207030000|2021-12-22 21:03:50|90798.8|90748.8|90798.9|90748.9|90800.9|90750.9|90798.4|90748.4|26
1640207040000|2021-12-22 21:04:00|90799|90749|90796.7|90746.7|90799.4|90749.4|90796.6|90746.6|28
1640207050000|2021-12-22 21:04:10|90797.3|90747.3|90795.7|90745.7|90797.3|90747.3|90795.3|90745.3|26
1640207060000|2021-12-22 21:04:20|90796.3|90746.3|90795|90745|90796.3|90746.3|90794.1|90744.1|27
1640207070000|2021-12-22 21:04:30|90795.1|90745.1|90794.4|90744.4|90796.1|90746.1|90793.9|90743.9|19
1640207080000|2021-12-22 21:04:40|90794.2|90744.2|90794.2|90744.2|90794.5|90744.5|90793.4|90743.4|14
1640207090000|2021-12-22 21:04:50|90794.5|90744.5|90794.2|90744.2|90795.1|90745.1|90793.8|90743.8|14
1640207100000|2021-12-22 21:05:00|90797|90747|90796.6|90746.6|90797.5|90747.5|90795.3|90745.3|15
1640207110000|2021-12-22 21:05:10|90797.4|90747.4|90796.7|90746.7|90797.8|90747.8|90795.6|90745.6|29
1640207120000|2021-12-22 21:05:20|90796.8|90746.8|90794.2|90744.2|90797.5|90747.5|90793.7|90743.7|23
1640207130000|2021-12-22 21:05:30|90794.1|90744.1|90794.9|90744.9|90795.1|90745.1|90794.1|90744.1|15
1640207140000|2021-12-22 21:05:40|90795.3|90745.3|90795.1|90745.1|90795.7|90745.7|90790.3|90740.3|21
1640207150000|2021-12-22 21:05:50|90793.6|90743.6|90793.3|90743.3|90795.1|90745.1|90792.2|90742.2|25
1640207160000|2021-12-22 21:06:00|90793|90743|90793.9|90743.9|90794.1|90744.1|90792.7|90742.7|18
1640207170000|2021-12-22 21:06:10|90793.3|90743.3|90792.4|90742.4|90795.1|90745.1|90792.4|90742.4|18
1640207180000|2021-12-22 21:06:20|90792.9|90742.9|90792.7|90742.7|90796|90746|90791.9|90741.9|19
1640207190000|2021-12-22 21:06:30|90791.9|90741.9|90793.4|90743.4|90797.2|90747.2|90791.2|90741.2|17
1640207200000|2021-12-22 21:06:40|90793.2|90743.2|90794.1|90744.1|90795|90745|90792.6|90742.6|26
1640207210000|2021-12-22 21:06:50|90797|90747|90792.6|90742.6|90797|90747|90791.3|90741.3|21
1640207220000|2021-12-22 21:07:00|90792.3|90742.3|90791.3|90741.3|90792.8|90742.8|90791.3|90741.3|11
1640207230000|2021-12-22 21:07:10|90791.4|90741.4|90791|90741|90791.4|90741.4|90790.1|90740.1|12
1640207240000|2021-12-22 21:07:20|90790.7|90740.7|90793.3|90743.3|90798|90748|90789.8|90739.8|17
1640207250000|2021-12-22 21:07:30|90794.8|90744.8|90792.7|90742.7|90794.8|90744.8|90785.8|90735.8|25
1640207260000|2021-12-22 21:07:40|90791.9|90741.9|90793.2|90743.2|90795.5|90745.5|90791.3|90741.3|7
1640207270000|2021-12-22 21:07:50|90792.4|90742.4|90793.9|90743.9|90795.9|90745.9|90790|90740|21
1640207280000|2021-12-22 21:08:00|90793.7|90743.7|90796.8|90746.8|90798.6|90748.6|90793.7|90743.7|16
1640207290000|2021-12-22 21:08:10|90797.4|90747.4|90796.6|90746.6|90798.1|90748.1|90794.9|90744.9|15
1640207300000|2021-12-22 21:08:20|90796.8|90746.8|90788.2|90738.2|90796.8|90746.8|90788.1|90738.1|20
1640207310000|2021-12-22 21:08:30|90788.4|90738.4|90792.3|90742.3|90792.3|90742.3|90788.1|90738.1|14
1640207320000|2021-12-22 21:08:40|90791.2|90741.2|90792.5|90742.5|90792.5|90742.5|90789.6|90739.6|13
1640207330000|2021-12-22 21:08:50|90791.6|90741.6|90784.8|90734.8|90791.7|90741.7|90784.8|90734.8|21
1640207340000|2021-12-22 21:09:00|90785.4|90735.4|90786.8|90736.8|90789.7|90739.7|90783.8|90733.8|59
1640207350000|2021-12-22 21:09:10|90786.9|90736.9|90786.9|90736.9|90787.9|90737.9|90785.5|90735.5|64
1640207360000|2021-12-22 21:09:20|90787|90737|90788.8|90738.8|90792.1|90742.1|90784.8|90734.8|46
1640207370000|2021-12-22 21:09:30|90789|90739|90788.9|90738.9|90790.8|90740.8|90788.4|90738.4|27
1640207380000|2021-12-22 21:09:40|90789.7|90739.7|90792.5|90742.5|90792.5|90742.5|90787.5|90737.5|48
1640207390000|2021-12-22 21:09:50|90792.2|90742.2|90793|90743|90793.9|90743.9|90791.2|90741.2|61
1640207400000|2021-12-22 21:10:00|90792.2|90742.2|90790.4|90740.4|90793.3|90743.3|90790|90740|67
1640207410000|2021-12-22 21:10:10|90791|90741|90790.4|90740.4|90792.1|90742.1|90788.1|90738.1|64
1640207420000|2021-12-22 21:10:20|90790.6|90740.6|90789.6|90739.6|90791.8|90741.8|90788.6|90738.6|61
1640207430000|2021-12-22 21:10:30|90789|90739|90799|90749|90800|90750|90789|90739|60
1640207440000|2021-12-22 21:10:40|90799.2|90749.2|90806.1|90756.1|90807.8|90757.8|90798|90748|55
1640207450000|2021-12-22 21:10:50|90805.7|90755.7|90808.1|90758.1|90809.6|90759.6|90804.6|90754.6|21
1640207460000|2021-12-22 21:11:00|90807.4|90757.4|90807.9|90757.9|90811.3|90761.3|90803.7|90753.7|46
1640207470000|2021-12-22 21:11:10|90807.7|90757.7|90809|90759|90811|90761|90807.7|90757.7|35
1640207480000|2021-12-22 21:11:20|90808.6|90758.6|90802.5|90752.5|90809.6|90759.6|90802.5|90752.5|51
1640207490000|2021-12-22 21:11:30|90803.6|90753.6|90804.4|90754.4|90806.2|90756.2|90803.5|90753.5|34
1640207500000|2021-12-22 21:11:40|90804.5|90754.5|90803.5|90753.5|90804.5|90754.5|90803.2|90753.2|15
1640207510000|2021-12-22 21:11:50|90803.7|90753.7|90803.4|90753.4|90805|90755|90803.4|90753.4|15
1640207520000|2021-12-22 21:12:00|90803.5|90753.5|90805.8|90755.8|90810|90760|90803.4|90753.4|48
1640207530000|2021-12-22 21:12:10|90806.4|90756.4|90806.2|90756.2|90809.2|90759.2|90805.2|90755.2|61
1640207540000|2021-12-22 21:12:20|90805.9|90755.9|90811.1|90761.1|90811.1|90761.1|90805.8|90755.8|27
1640207550000|2021-12-22 21:12:30|90811.2|90761.2|90809.5|90759.5|90811.2|90761.2|90807.5|90757.5|34
1640207560000|2021-12-22 21:12:40|90809.4|90759.4|90808.5|90758.5|90809.8|90759.8|90807.5|90757.5|56
1640207570000|2021-12-22 21:12:50|90808.8|90758.8|90808.3|90758.3|90809.3|90759.3|90807.7|90757.7|68
1640207580000|2021-12-22 21:13:00|90808.5|90758.5|90807.9|90757.9|90809.3|90759.3|90807.6|90757.6|65
1640207590000|2021-12-22 21:13:10|90807.6|90757.6|90808.1|90758.1|90808.2|90758.2|90807.4|90757.4|18
1640207600000|2021-12-22 21:13:20|90807.9|90757.9|90806.9|90756.9|90808.7|90758.7|90806|90756|29
1640207610000|2021-12-22 21:13:30|90807.2|90757.2|90811.5|90761.5|90812.6|90762.6|90806.3|90756.3|42
1640207620000|2021-12-22 21:13:40|90811.3|90761.3|90809|90759|90811.5|90761.5|90808.5|90758.5|57
1640207630000|2021-12-22 21:13:50|90809.2|90759.2|90808.5|90758.5|90811.3|90761.3|90808.5|90758.5|53
1640207640000|2021-12-22 21:14:00|90808.4|90758.4|90808.2|90758.2|90808.7|90758.7|90807.1|90757.1|38
1640207650000|2021-12-22 21:14:10|90808.3|90758.3|90808.1|90758.1|90809.8|90759.8|90807.8|90757.8|38
1640207660000|2021-12-22 21:14:20|90808.4|90758.4|90808.9|90758.9|90808.9|90758.9|90806|90756|25
1640207670000|2021-12-22 21:14:30|90809.5|90759.5|90810.5|90760.5|90812.7|90762.7|90808.7|90758.7|48
1640207680000|2021-12-22 21:14:40|90810|90760|90810.1|90760.1|90811.2|90761.2|90807.7|90757.7|60
1640207690000|2021-12-22 21:14:50|90810|90760|90813.3|90763.3|90814.4|90764.4|90809.8|90759.8|43
1640207700000|2021-12-22 21:15:00|90812.8|90762.8|90814.4|90764.4|90815.8|90765.8|90812.8|90762.8|29
1640207710000|2021-12-22 21:15:10|90814|90764|90812.9|90762.9|90814.9|90764.9|90812.7|90762.7|21
1640207720000|2021-12-22 21:15:20|90812.8|90762.8|90811|90761|90812.8|90762.8|90810.8|90760.8|18
1640207730000|2021-12-22 21:15:30|90810.7|90760.7|90810.9|90760.9|90811.9|90761.9|90810.4|90760.4|12
1640207740000|2021-12-22 21:15:40|90810|90760|90811.8|90761.8|90813|90763|90810|90760|10
1640207750000|2021-12-22 21:15:50|90811.5|90761.5|90812|90762|90813.2|90763.2|90809.5|90759.5|26
1640207760000|2021-12-22 21:16:00|90812.6|90762.6|90811.9|90761.9|90812.6|90762.6|90811.1|90761.1|24
1640207770000|2021-12-22 21:16:10|90812.1|90762.1|90810.6|90760.6|90812.1|90762.1|90809.6|90759.6|12
1640207780000|2021-12-22 21:16:20|90811.1|90761.1|90811.6|90761.6|90812.4|90762.4|90810.2|90760.2|10
1640207790000|2021-12-22 21:16:30|90810.6|90760.6|90810.7|90760.7|90812.4|90762.4|90809.9|90759.9|45
1640207800000|2021-12-22 21:16:40|90811.5|90761.5|90809.6|90759.6|90812.1|90762.1|90808.3|90758.3|44
1640207810000|2021-12-22 21:16:50|90809.2|90759.2|90811.2|90761.2|90812.9|90762.9|90809.1|90759.1|15
1640207820000|2021-12-22 21:17:00|90812|90762|90811.8|90761.8|90812.2|90762.2|90810.3|90760.3|25
1640207830000|2021-12-22 21:17:10|90812.1|90762.1|90811|90761|90812.1|90762.1|90810.4|90760.4|46
1640207840000|2021-12-22 21:17:20|90810.7|90760.7|90812.2|90762.2|90813.4|90763.4|90810.7|90760.7|33
1640207850000|2021-12-22 21:17:30|90812.4|90762.4|90812.6|90762.6|90812.6|90762.6|90809.9|90759.9|22
1640207860000|2021-12-22 21:17:40|90812.9|90762.9|90810.2|90760.2|90812.9|90762.9|90809.8|90759.8|32
1640207870000|2021-12-22 21:17:50|90809.8|90759.8|90810.5|90760.5|90812.7|90762.7|90809.8|90759.8|16
1640207880000|2021-12-22 21:18:00|90811.4|90761.4|90811.4|90761.4|90812.9|90762.9|90811.4|90761.4|13
1640207890000|2021-12-22 21:18:10|90812.2|90762.2|90811.8|90761.8|90812.5|90762.5|90811.2|90761.2|19
1640207900000|2021-12-22 21:18:20|90812.9|90762.9|90815.1|90765.1|90815.6|90765.6|90810.3|90760.3|40
1640207910000|2021-12-22 21:18:30|90814.2|90764.2|90814.1|90764.1|90817.1|90767.1|90811.7|90761.7|33
1640207920000|2021-12-22 21:18:40|90815.5|90765.5|90814.3|90764.3|90815.6|90765.6|90813.5|90763.5|14
1640207930000|2021-12-22 21:18:50|90815|90765|90816.2|90766.2|90816.2|90766.2|90814.6|90764.6|24
1640207940000|2021-12-22 21:19:00|90815.9|90765.9|90820.6|90770.6|90821.6|90771.6|90815|90765|53
1640207950000|2021-12-22 21:19:10|90820.9|90770.9|90818.7|90768.7|90822.1|90772.1|90818|90768|67
1640207960000|2021-12-22 21:19:20|90819.8|90769.8|90818.5|90768.5|90819.8|90769.8|90817.2|90767.2|34
1640207970000|2021-12-22 21:19:30|90818.1|90768.1|90815.2|90765.2|90818.1|90768.1|90813.7|90763.7|38
1640207980000|2021-12-22 21:19:40|90814.9|90764.9|90817.4|90767.4|90817.4|90767.4|90814.3|90764.3|15
1640207990000|2021-12-22 21:19:50|90817.9|90767.9|90813.4|90763.4|90817.9|90767.9|90813.3|90763.3|23
1640208000000|2021-12-22 21:20:00|90813|90763|90809.8|90759.8|90814.9|90764.9|90808.9|90758.9|48
1640208010000|2021-12-22 21:20:10|90809.3|90759.3|90828.9|90778.9|90828.9|90778.9|90808.2|90758.2|68
1640208020000|2021-12-22 21:20:20|90830.9|90780.9|90830|90758.7|90836.6|90780.9|90815.4|90747.2|67
1640208030000|2021-12-22 21:20:30|90831.9|90758|90832.9|90762.8|90835.8|90772.9|90817.7|90758|34
1640208040000|2021-12-22 21:20:40|90824.8|90774.8|90824.6|90774.6|90835.7|90776.3|90823.5|90764.1|19
1640208050000|2021-12-22 21:20:50|90824.9|90774.9|90825.2|90775.2|90828.3|90778.3|90824.6|90774.6|39
1640208060000|2021-12-22 21:21:00|90825.8|90775.8|90835.3|90764.4|90836.9|90776.5|90821.5|90763.1|29
1640208070000|2021-12-22 21:21:10|90825.2|90775.2|90825|90775|90841.8|90778.8|90822.6|90763.3|41
1640208080000|2021-12-22 21:21:20|90827.1|90777.1|90821.2|90771.2|90838.5|90780.1|90813.4|90751.7|61
1640208090000|2021-12-22 21:21:30|90828.7|90751.7|90820.4|90770.4|90832.6|90772.5|90815|90751.7|30
1640208100000|2021-12-22 21:21:40|90820.3|90770.3|90823.6|90773.6|90829.9|90774.5|90818.3|90759.6|38
1640208110000|2021-12-22 21:21:50|90822.5|90772.5|90819.8|90769.8|90824.5|90774.5|90811.6|90748.2|22
1640208120000|2021-12-22 21:22:00|90819.9|90769.9|90822.5|90772.5|90825.3|90775.3|90816|90766|27
1640208130000|2021-12-22 21:22:10|90822.3|90772.3|90820.9|90770.9|90831.2|90773.2|90817.2|90748.9|40
1640208140000|2021-12-22 21:22:20|90820.8|90770.8|90821.8|90771.8|90822.3|90772.3|90819.9|90769.9|15
1640208150000|2021-12-22 21:22:30|90821.5|90771.5|90843|90767.5|90855.2|90788.3|90821.3|90745|34
1640208160000|2021-12-22 21:22:40|90837.1|90766.6|90852.1|90762.2|90854.2|90768.7|90837.1|90756.7|14
1640208170000|2021-12-22 21:22:50|90851.9|90762.4|90843.8|90760.9|90852|90763.2|90838.3|90760.5|12
1640208180000|2021-12-22 21:23:00|90841.8|90761.3|90840|90765.4|90843.9|90766.7|90837.5|90761.3|18
1640208190000|2021-12-22 21:23:10|90840.9|90765.7|90839.4|90764.8|90843.9|90765.7|90838.7|90759.7|18
1640208200000|2021-12-22 21:23:20|90837.9|90763.9|90841|90759|90841|90769.8|90818|90755.6|12
1640208210000|2021-12-22 21:23:30|90843.5|90758.9|90841.6|90761.4|90848.5|90763.3|90837.3|90758.9|10
1640208220000|2021-12-22 21:23:40|90831.5|90781.5|90844.1|90769.6|90855.6|90789.6|90828.4|90749.8|73
1640208230000|2021-12-22 21:23:50|90843.9|90771.7|90849.8|90770.1|90856.5|90790|90839|90766.8|34
1640208240000|2021-12-22 21:24:00|90850.7|90769.3|90855.2|90780.4|90858.5|90789.7|90839.7|90767.7|37
1640208250000|2021-12-22 21:24:10|90855.8|90780.2|90852.9|90776.7|90859.6|90780.2|90852.2|90774|27
1640208260000|2021-12-22 21:24:20|90853.1|90776.4|90836.2|90786.2|90857.8|90787.4|90831.1|90752.3|45
1640208270000|2021-12-22 21:24:30|90836.4|90786.4|90857.8|90775.5|90868.1|90792.1|90835.6|90752|62
1640208280000|2021-12-22 21:24:40|90858.8|90773.9|90839.5|90789.5|90864.8|90790.2|90833.8|90773.9|48
1640208290000|2021-12-22 21:24:50|90839.7|90789.7|90844.3|90794.3|90854.7|90794.3|90839.7|90782.4|31
1640208300000|2021-12-22 21:25:00|90850.7|90777.2|90854.8|90774.2|90854.9|90791.5|90839.5|90774.2|47
1640208310000|2021-12-22 21:25:10|90854.4|90777.5|90830.3|90780.3|90854.4|90789.6|90830.3|90770.5|16
1640208320000|2021-12-22 21:25:20|90832.9|90782.9|90850.7|90777.4|90852.5|90784|90830.6|90772.6|22
1640208330000|2021-12-22 21:25:30|90851|90776.9|90848|90767.7|90862.5|90784.4|90834.4|90758.5|47
1640208340000|2021-12-22 21:25:40|90845.8|90769.7|90858.5|90763.1|90859.4|90771.9|90843.2|90757.6|40
1640208350000|2021-12-22 21:25:50|90857.2|90764.1|90852.9|90760.9|90859.4|90774.8|90843.9|90759.4|34
1640208360000|2021-12-22 21:26:00|90852.6|90763.6|90840|90739.1|90856.6|90780.7|90830.7|90739.1|45
1640208370000|2021-12-22 21:26:10|90836.2|90744.5|90832.3|90751.3|90849.4|90756.7|90826.9|90743.1|44
1640208380000|2021-12-22 21:26:20|90832|90750.6|90833.8|90747.4|90838|90766.6|90813.5|90724.6|36
1640208390000|2021-12-22 21:26:30|90837.6|90742.9|90850.7|90746.7|90850.7|90768.7|90815.2|90738.7|43
1640208400000|2021-12-22 21:26:40|90850.5|90746.5|90850.5|90750.5|90851.3|90751.4|90843|90739|33
1640208410000|2021-12-22 21:26:50|90850.8|90746.8|90849.7|90745.7|90851.5|90748.3|90848.3|90744.3|22
1640208420000|2021-12-22 21:27:00|90850.1|90746.1|90850|90746|90850.9|90747.8|90849.6|90745.8|17
1640208430000|2021-12-22 21:27:10|90849.8|90745.8|90850.1|90754.7|90852.4|90758.9|90836.2|90732.2|61
1640208440000|2021-12-22 21:27:20|90852.1|90754.6|90830.7|90726.7|90852.1|90759.8|90828.7|90724.7|78
1640208450000|2021-12-22 21:27:30|90835.4|90731.4|90842.6|90738.6|90846.9|90742.9|90835.4|90731.4|79
1640208460000|2021-12-22 21:27:40|90845.2|90741.2|90848.1|90744.1|90850.4|90746.4|90838|90734|79
1640208470000|2021-12-22 21:27:50|90843.4|90739.4|90846.2|90742.2|90850.6|90747.7|90841.5|90737.5|76
1640208480000|2021-12-22 21:28:00|90847.6|90743.6|90846.5|90742.5|90855.4|90754.9|90840.9|90736.9|75
1640208490000|2021-12-22 21:28:10|90846.9|90742.9|90857|90753|90870.3|90766.3|90833.5|90729.5|79
1640208500000|2021-12-22 21:28:20|90857.3|90753.3|90851.4|90747.4|90860.5|90756.5|90847.4|90743.4|77
1640208510000|2021-12-22 21:28:30|90853.1|90749.1|90847.3|90743.3|90853.9|90749.9|90841.9|90741|77
1640208520000|2021-12-22 21:28:40|90845.1|90743.9|90852.7|90749.5|90852.7|90749.5|90841.1|90737.1|78
1640208530000|2021-12-22 21:28:50|90848.4|90744.4|90834.1|90730.1|90849.8|90751.1|90827.9|90723.9|74
1640208540000|2021-12-22 21:29:00|90836.3|90732.3|90859.9|90755.9|90879.3|90775.3|90836.3|90732.3|73
1640208550000|2021-12-22 21:29:10|90858.5|90754.5|90861.9|90757.9|90869|90765|90847.1|90743.1|66
1640208560000|2021-12-22 21:29:20|90862|90758|90866.9|90762.9|90870.4|90766.4|90861.9|90757.9|58
1640208570000|2021-12-22 21:29:30|90866.1|90762.1|90858.5|90754.5|90869.1|90765.1|90857.2|90753.2|43
1640208580000|2021-12-22 21:29:40|90859.4|90755.4|90869.3|90765.3|90875.7|90771.7|90858.6|90754.6|35
1640208590000|2021-12-22 21:29:50|90870.2|90766.2|90875.7|90771.7|90882.2|90778.2|90865.5|90761.5|71
1640208600000|2021-12-22 21:30:00|90872.7|90768.7|90869.1|90765.1|90881.6|90777.6|90863.4|90762.1|54
1640208610000|2021-12-22 21:30:10|90869.4|90765.4|90876.1|90772.1|90882.5|90778.5|90842.8|90738.8|51
1640208620000|2021-12-22 21:30:20|90876.2|90772.2|90881.6|90777.6|90881.6|90777.7|90864.4|90760.5|47
1640208630000|2021-12-22 21:30:30|90880.7|90776.7|90861.4|90761.5|90883.7|90779.7|90852.1|90753.5|54
1640208640000|2021-12-22 21:30:40|90858.8|90765.7|90871.3|90767.3|90875|90771|90858.8|90765.7|19
1640208650000|2021-12-22 21:30:50|90872.8|90768.8|90875.3|90771.3|90875.9|90771.9|90870.7|90767.6|21
1640208660000|2021-12-22 21:31:00|90876|90772|90873.3|90769.4|90881.5|90788|90855.1|90755.3|66
1640208670000|2021-12-22 21:31:10|90873.5|90771.4|90882.9|90780.2|90884.1|90780.5|90860.1|90756.1|72
1640208680000|2021-12-22 21:31:20|90882.8|90780.3|90869.6|90765.6|90893.6|90789.6|90860.6|90756.6|67
1640208690000|2021-12-22 21:31:30|90871.9|90767.9|90858.9|90754.9|90871.9|90767.9|90852.5|90748.5|56
1640208700000|2021-12-22 21:31:40|90860|90756|90878.1|90774.1|90889.5|90785.5|90853.2|90749.2|74
1640208710000|2021-12-22 21:31:50|90879.1|90775.1|90868.8|90766.6|90887.1|90785.4|90854.4|90750.4|72
1640208720000|2021-12-22 21:32:00|90867|90766.3|90870.7|90766.7|90878.3|90775|90859.7|90760.7|67
1640208730000|2021-12-22 21:32:10|90870.9|90766.9|90879.7|90775.7|90891.6|90791.6|90861|90759.4|71
1640208740000|2021-12-22 21:32:20|90880.4|90776.4|90869.5|90765.5|90890.4|90786.4|90822.2|90718.2|73
1640208750000|2021-12-22 21:32:30|90868.9|90764.9|90858.3|90754.3|90868.9|90764.9|90849.7|90745.7|40
1640208760000|2021-12-22 21:32:40|90856.5|90752.5|90855.1|90751.1|90870.5|90766.5|90851.9|90747.9|20
1640208770000|2021-12-22 21:32:50|90854.3|90750.3|90868.2|90764.2|90869.3|90765.3|90840.4|90736.4|35
1640208780000|2021-12-22 21:33:00|90863.4|90759.4|90874.8|90770.8|90876|90772|90863.4|90759.4|45
1640208790000|2021-12-22 21:33:10|90873.4|90769.4|90836.5|90732.5|90874.7|90770.7|90834.1|90730.1|45
1640208800000|2021-12-22 21:33:20|90836.2|90732.2|90853.7|90749.7|90860.3|90756.3|90836.2|90732.2|31
1640208810000|2021-12-22 21:33:30|90853.2|90749.2|90839.1|90735.1|90869.6|90765.6|90835.9|90731.9|59
1640208820000|2021-12-22 21:33:40|90840.8|90736.8|90844.3|90740.3|90846.7|90742.7|90840.8|90736.8|24
1640208830000|2021-12-22 21:33:50|90844.6|90740.6|90841.5|90737.5|90846.6|90742.6|90841.5|90737.5|14
1640208840000|2021-12-22 21:34:00|90843.7|90739.7|90858.5|90754.5|90868.6|90764.6|90841.2|90737.2|42
1640208850000|2021-12-22 21:34:10|90851.6|90747.6|90855.6|90751.6|90859.5|90755.5|90849.1|90745.1|70
1640208860000|2021-12-22 21:34:20|90857.5|90753.5|90845.1|90741.1|90857.5|90753.5|90842.2|90738.2|77
1640208870000|2021-12-22 21:34:30|90844.8|90740.8|90850|90748.8|90856|90754.8|90842.7|90739.6|73
1640208880000|2021-12-22 21:34:40|90854.4|90750.7|90848.1|90744.1|90854.4|90753.3|90833.3|90729.3|79
1640208890000|2021-12-22 21:34:50|90848.5|90744.5|90857.5|90753.5|90857.5|90757.3|90843.2|90739.2|54
1640208900000|2021-12-22 21:35:00|90857.4|90753.4|90841.6|90741.4|90858.4|90756.1|90833.4|90736.4|59
1640208910000|2021-12-22 21:35:10|90839.5|90744.2|90877.2|90773.2|90884.7|90780.7|90839.2|90740.8|34
1640208920000|2021-12-22 21:35:20|90877|90773|90872.9|90768.9|90878.3|90774.3|90871.7|90767.7|27
1640208930000|2021-12-22 21:35:30|90872|90768|90874.6|90770.6|90880|90776|90872|90768|19
1640208940000|2021-12-22 21:35:40|90875.2|90771.2|90877.1|90773.1|90878.1|90774.1|90869.7|90765.7|22
1640208950000|2021-12-22 21:35:50|90875.7|90771.7|90868.3|90779.3|90878.3|90780.4|90863.3|90769|33
1640208960000|2021-12-22 21:36:00|90868.4|90779.5|90863.3|90780.8|90873.7|90782.9|90860.8|90767.3|60
1640208970000|2021-12-22 21:36:10|90863.1|90780.6|90864.2|90777.2|90869.8|90781.1|90859.2|90767|76
1640208980000|2021-12-22 21:36:20|90865.9|90778.3|90863.7|90776.3|90868.6|90780.3|90860.6|90765.2|78
1640208990000|2021-12-22 21:36:30|90862.8|90776.6|90862.9|90773.7|90866.5|90779.3|90857.1|90767.4|80
1640209000000|2021-12-22 21:36:40|90861.5|90774.8|90864.8|90774.3|90866.6|90779.9|90856.7|90768.2|77
1640209010000|2021-12-22 21:36:50|90864.5|90776.6|90863.7|90770.2|90868.5|90778.5|90860.3|90766.7|80
1640209020000|2021-12-22 21:37:00|90863|90771.9|90862.8|90773|90868.3|90777.5|90855.3|90765.1|80
1640209030000|2021-12-22 21:37:10|90861.7|90774.3|90860.1|90775.2|90868.3|90778.8|90859.1|90766.6|70
1640209040000|2021-12-22 21:37:20|90860|90774.9|90864.9|90779.8|90866.9|90779.8|90859.7|90774.9|15
1640209050000|2021-12-22 21:37:30|90866|90777.9|90862|90765.6|90866|90778.7|90853|90760.7|57
1640209060000|2021-12-22 21:37:40|90862.9|90765|90862.9|90771|90867.8|90772.5|90849.1|90758.7|49
1640209070000|2021-12-22 21:37:50|90860|90772.3|90861.7|90764|90862.9|90776.3|90849.9|90761.2|48
1640209080000|2021-12-22 21:38:00|90855.2|90764.3|90860|90771.8|90865.5|90775.6|90851.7|90763.1|46
1640209090000|2021-12-22 21:38:10|90859.3|90771.6|90864|90769.4|90864.9|90778.6|90852.7|90764.7|47
1640209100000|2021-12-22 21:38:20|90858.8|90767.1|90860.5|90776.4|90864.6|90777.6|90848.9|90765.7|59
1640209110000|2021-12-22 21:38:30|90858.1|90771.6|90861.6|90775.1|90870.9|90778|90856.8|90767.3|37
1640209120000|2021-12-22 21:38:40|90857.4|90775.7|90848.5|90773.6|90859.9|90776|90848.5|90773.3|7
1640209130000|2021-12-22 21:38:50|90862.5|90773.3|90859.2|90765|90863.6|90780.2|90852.1|90763.3|42
1640209140000|2021-12-22 21:39:00|90860.5|90764.9|90859.3|90768.1|90862.1|90772.2|90852.9|90762.7|41
1640209150000|2021-12-22 21:39:10|90859.6|90763.8|90852|90770.9|90861.6|90776.9|90850.8|90763.8|72
1640209160000|2021-12-22 21:39:20|90855.8|90774|90856.1|90777.4|90861.8|90779.1|90851.7|90758.6|80
1640209170000|2021-12-22 21:39:30|90856.3|90777.9|90859.7|90770.8|90863.8|90777.9|90855.5|90765.2|79
1640209180000|2021-12-22 21:39:40|90861.4|90768.2|90864.9|90773.6|90865.1|90781.2|90855.8|90767.7|69
1640209190000|2021-12-22 21:39:50|90863.1|90777.6|90852.2|90760.9|90863.1|90778.2|90840.2|90741.1|79
1640209200000|2021-12-22 21:40:00|90857.5|90767.2|90857.2|90753.2|90862.7|90767.2|90843.9|90747.4|78
1640209210000|2021-12-22 21:40:10|90859|90755|90859.8|90756|90862|90764.2|90849.2|90750.3|76
1640209220000|2021-12-22 21:40:20|90857|90758.7|90860.9|90756.9|90867|90769.9|90849.6|90753.7|75
1640209230000|2021-12-22 21:40:30|90858.1|90763.6|90853.7|90749.7|90870.5|90772|90853.7|90749.7|76
1640209240000|2021-12-22 21:40:40|90848.9|90744.9|90864.1|90760.1|90867.6|90763.6|90843.2|90739.2|62
1640209250000|2021-12-22 21:40:50|90865.2|90761.2|90866.3|90762.3|90866.8|90762.8|90863.1|90760.4|24
1640209260000|2021-12-22 21:41:00|90865.6|90761.6|90862.9|90758.9|90866.4|90762.4|90855|90751|39
1640209270000|2021-12-22 21:41:10|90863.3|90759.3|90853.5|90749.5|90863.3|90759.3|90844.9|90740.9|45
1640209280000|2021-12-22 21:41:20|90852.6|90748.6|90853.2|90749.2|90860|90756|90846.9|90742.9|52
1640209290000|2021-12-22 21:41:30|90853.1|90749.1|90857.9|90753.9|90864.2|90760.2|90853.1|90749.1|38
1640209300000|2021-12-22 21:41:40|90853.6|90749.6|90862.7|90758.7|90862.7|90758.7|90846.3|90742.3|60
1640209310000|2021-12-22 21:41:50|90862.4|90758.4|90853.1|90749.1|90872.4|90768.4|90847.8|90743.8|54
1640209320000|2021-12-22 21:42:00|90850.8|90746.8|90849.6|90745.6|90855.9|90751.9|90844.1|90740.1|64
1640209330000|2021-12-22 21:42:10|90850|90746|90845.7|90741.7|90855.4|90751.4|90845.4|90741.4|69
1640209340000|2021-12-22 21:42:20|90849.8|90745.8|90855|90751|90859|90755|90845.1|90741.1|75
1640209350000|2021-12-22 21:42:30|90854.3|90750.3|90857|90753|90866.3|90762.3|90849.2|90745.2|64
1640209360000|2021-12-22 21:42:40|90857.9|90753.9|90860.2|90756.2|90865.2|90761.2|90851.6|90747.6|71
1640209370000|2021-12-22 21:42:50|90863.8|90759.8|90862.8|90758.8|90866.5|90762.5|90859|90755|46
1640209380000|2021-12-22 21:43:00|90862.6|90758.6|90860.9|90756.9|90866.2|90762.2|90854.2|90750.2|50
1640209390000|2021-12-22 21:43:10|90859.3|90755.3|90854.3|90750.3|90865|90761|90852.9|90748.9|77
1640209400000|2021-12-22 21:43:20|90860.7|90756.7|90868.9|90764.9|90871|90767|90856.2|90752.2|78
1640209410000|2021-12-22 21:43:30|90867.7|90763.7|90873.7|90769.7|90873.7|90769.7|90864.3|90760.3|51
1640209420000|2021-12-22 21:43:40|90873.2|90769.2|90866.7|90762.7|90874|90770|90864.2|90760.2|60
1640209430000|2021-12-22 21:43:50|90866.4|90762.4|90869.5|90765.5|90870.7|90766.7|90860.4|90756.4|77
1640209440000|2021-12-22 21:44:00|90870|90766|90868.8|90764.8|90878.1|90774.1|90865.9|90761.9|72
1640209450000|2021-12-22 21:44:10|90868.1|90764.1|90869.1|90765.1|90874.3|90770.3|90864.4|90760.4|70
1640209460000|2021-12-22 21:44:20|90869.5|90765.5|90856.9|90752.9|90873.8|90769.8|90848.8|90744.8|75
1640209470000|2021-12-22 21:44:30|90860.5|90756.5|90842.8|90738.8|90860.5|90756.5|90842.1|90738.1|61
1640209480000|2021-12-22 21:44:40|90842.6|90738.6|90841.5|90737.5|90843.6|90742.3|90838.4|90734.4|39
1640209490000|2021-12-22 21:44:50|90841.1|90737.1|90839.3|90735.3|90841.1|90737.1|90839.1|90735.1|14
1640209500000|2021-12-22 21:45:00|90839.2|90735.2|90875.7|90771.7|90877.5|90773.5|90837.3|90733.3|46
1640209510000|2021-12-22 21:45:10|90875.8|90771.8|90884.1|90780.1|90884.4|90780.4|90874.5|90770.5|26
1640209520000|2021-12-22 21:45:20|90885|90781|90892.2|90788.2|90897.9|90793.9|90885|90781|30
1640209530000|2021-12-22 21:45:30|90893.8|90789.8|90894.9|90790.9|90899.1|90795.1|90885.9|90781.9|26
1640209540000|2021-12-22 21:45:40|90895.6|90791.6|90871.1|90767.1|90899|90795|90871|90767|39
1640209550000|2021-12-22 21:45:50|90872.1|90768.1|90864.1|90760.1|90886.8|90782.8|90862.4|90758.4|27
1640209560000|2021-12-22 21:46:00|90864.2|90760.2|90860.8|90756.8|90870.3|90766.3|90857.5|90753.5|52
1640209570000|2021-12-22 21:46:10|90860.6|90756.6|90857.3|90753.3|90860.6|90756.6|90856|90752|26
1640209580000|2021-12-22 21:46:20|90857.4|90753.4|90856.9|90752.9|90860|90756|90856.9|90752.9|21
1640209590000|2021-12-22 21:46:30|90858.3|90754.3|90860.8|90756.8|90863|90759|90856.4|90752.4|20
1640209600000|2021-12-22 21:46:40|90860.5|90756.5|90853.9|90749.9|90861.3|90757.3|90853.9|90749.9|18
1640209610000|2021-12-22 21:46:50|90855.3|90751.3|90856.5|90752.5|90861.1|90757.1|90854|90750|23
1640209620000|2021-12-22 21:47:00|90857.2|90753.2|90852.5|90748.5|90860.9|90756.9|90852.5|90748.5|20
1640209630000|2021-12-22 21:47:10|90853.7|90749.7|90851.1|90747.1|90855.7|90751.7|90848.9|90744.9|36
1640209640000|2021-12-22 21:47:20|90849.8|90745.8|90851.2|90747.2|90852.4|90748.4|90848.2|90744.2|25
1640209650000|2021-12-22 21:47:30|90850.6|90746.6|90849.7|90745.7|90851.5|90747.5|90849.3|90745.3|17
1640209660000|2021-12-22 21:47:40|90850.1|90746.1|90851.9|90747.9|90854.9|90750.9|90849.9|90745.9|9
1640209670000|2021-12-22 21:47:50|90850.7|90746.7|90856.3|90752.3|90856.7|90752.7|90850.7|90746.7|20
1640209680000|2021-12-22 21:48:00|90857.3|90753.3|90856.1|90752.1|90858.5|90754.5|90854.9|90750.9|19
1640209690000|2021-12-22 21:48:10|90855.3|90751.3|90858|90754|90858|90754|90854.9|90750.9|13
1640209700000|2021-12-22 21:48:20|90858.2|90754.2|90853.7|90749.7|90858.2|90754.2|90850.2|90746.2|12
1640209710000|2021-12-22 21:48:30|90855.8|90751.8|90856.6|90752.6|90856.8|90752.8|90852.6|90748.6|19
1640209720000|2021-12-22 21:48:40|90857.8|90753.8|90854.1|90750.1|90857.8|90753.8|90851.4|90747.4|20
1640209730000|2021-12-22 21:48:50|90850.8|90746.8|90854.2|90750.2|90857.8|90753.8|90850.6|90746.6|22
1640209740000|2021-12-22 21:49:00|90850.6|90746.6|90853.4|90749.4|90853.7|90749.7|90849|90745|24
1640209750000|2021-12-22 21:49:10|90851.5|90747.5|90855.1|90751.1|90856.4|90752.4|90850.4|90746.4|33
1640209760000|2021-12-22 21:49:20|90854.8|90750.8|90847.5|90743.5|90856.2|90752.2|90845|90741|35
1640209770000|2021-12-22 21:49:30|90846.6|90742.6|90841.7|90737.7|90848.7|90744.7|90841.2|90737.2|20
1640209780000|2021-12-22 21:49:40|90843.8|90739.8|90844.3|90740.3|90844.9|90740.9|90839.4|90735.4|10
1640209790000|2021-12-22 21:49:50|90843.9|90739.9|90847.4|90743.4|90847.5|90743.5|90842.1|90738.1|18
1640209800000|2021-12-22 21:50:00|90846.6|90742.6|90852.4|90748.4|90856.7|90752.7|90846.6|90742.6|27
1640209810000|2021-12-22 21:50:10|90850.8|90746.8|90848.1|90744.1|90852.7|90748.7|90847.1|90743.1|14
1640209820000|2021-12-22 21:50:20|90847|90743|90848.9|90744.9|90850.2|90746.2|90845.4|90741.4|22
1640209830000|2021-12-22 21:50:30|90848.4|90744.4|90848.4|90744.4|90848.4|90744.4|90848.4|90744.4|1
1640209840000|2021-12-22 21:50:40|90849.6|90745.6|90848.4|90744.4|90851.9|90747.9|90846.1|90742.1|17
1640209850000|2021-12-22 21:50:50|90848|90744|90852|90748|90853.4|90749.4|90846|90742|28
1640209860000|2021-12-22 21:51:00|90852.3|90748.3|90850.8|90746.8|90854.2|90750.2|90849.4|90745.4|18
1640209870000|2021-12-22 21:51:10|90850.9|90746.9|90850.5|90746.5|90853.9|90749.9|90846.7|90742.7|23
1640209880000|2021-12-22 21:51:20|90849.5|90745.5|90850.6|90746.6|90853.5|90749.5|90846.7|90742.7|12
1640209890000|2021-12-22 21:51:30|90851.8|90747.8|90849.7|90745.7|90852.2|90748.2|90848.9|90744.9|22
1640209900000|2021-12-22 21:51:40|90848.8|90744.8|90845.9|90741.9|90849.4|90745.4|90843.8|90739.8|15
1640209910000|2021-12-22 21:51:50|90848.1|90744.1|90850.7|90746.7|90851.4|90747.4|90842.8|90738.8|22
1640209920000|2021-12-22 21:52:00|90851|90747|90852.9|90748.9|90856.9|90752.9|90850.8|90746.8|27
1640209930000|2021-12-22 21:52:10|90855.4|90751.4|90853.7|90749.7|90855.4|90751.4|90848.9|90744.9|17
1640209940000|2021-12-22 21:52:20|90853.8|90749.8|90851|90747|90855.1|90751.1|90850.7|90746.7|12
1640209950000|2021-12-22 21:52:30|90849|90745|90851.1|90747.1|90854.3|90750.3|90849|90745|17
1640209960000|2021-12-22 21:52:40|90851.2|90747.2|90852.2|90748.2|90854.7|90750.7|90848.8|90744.8|16
1640209970000|2021-12-22 21:52:50|90853.8|90749.8|90851|90747|90853.8|90749.8|90849.2|90745.2|16
1640209980000|2021-12-22 21:53:00|90851.1|90747.1|90853.7|90749.7|90856.1|90752.1|90848.1|90744.1|18
1640209990000|2021-12-22 21:53:10|90854.8|90750.8|90855.4|90751.4|90855.8|90751.8|90850.2|90746.2|14
1640210000000|2021-12-22 21:53:20|90855|90751|90856|90752|90856.5|90752.5|90851.2|90747.2|19
1640210010000|2021-12-22 21:53:30|90854|90750|90858.4|90754.4|90860.8|90756.8|90850.2|90746.2|23
1640210020000|2021-12-22 21:53:40|90857.7|90753.7|90857.2|90753.2|90860.4|90756.4|90857.2|90753.2|13
1640210030000|2021-12-22 21:53:50|90857.4|90753.4|90856.5|90752.5|90857.4|90753.4|90854.6|90750.6|8
1640210040000|2021-12-22 21:54:00|90856.3|90752.3|90854.4|90750.4|90860.8|90756.8|90853|90749|26
1640210050000|2021-12-22 21:54:10|90854.8|90750.8|90855.3|90751.3|90855.3|90751.3|90854.8|90750.8|7
1640210060000|2021-12-22 21:54:20|90855.5|90751.5|90852.7|90748.7|90856.5|90752.5|90851.9|90747.9|24
1640210070000|2021-12-22 21:54:30|90851.5|90747.5|90854.2|90750.2|90860.6|90756.6|90848.6|90744.6|25
1640210080000|2021-12-22 21:54:40|90853.5|90749.5|90856.3|90752.3|90867.4|90763.4|90853.5|90749.5|17
1640210090000|2021-12-22 21:54:50|90856.5|90752.5|90854.4|90750.4|90856.6|90752.6|90854.1|90750.1|11
1640210100000|2021-12-22 21:55:00|90859.6|90755.6|90857|90753|90862.7|90758.7|90856.3|90752.3|26
1640210110000|2021-12-22 21:55:10|90857.3|90753.3|90854.9|90750.9|90857.3|90753.3|90853.4|90749.4|9
1640210120000|2021-12-22 21:55:20|90855.9|90751.9|90861|90757|90862.1|90758.1|90855.4|90751.4|6
1640210130000|2021-12-22 21:55:30|90859.5|90755.5|90862.5|90758.5|90862.5|90758.5|90858.2|90754.2|9
1640210140000|2021-12-22 21:55:40|90862.6|90758.6|90859.5|90755.5|90863.5|90759.5|90856.1|90752.1|7
1640210150000|2021-12-22 21:55:50|90860.1|90756.1|90854.3|90750.3|90860.6|90756.6|90854.3|90750.3|8
1640210160000|2021-12-22 21:56:00|90855|90751|90862.1|90758.1|90863.4|90759.4|90854.9|90750.9|25
1640210170000|2021-12-22 21:56:10|90860.1|90756.1|90859|90755|90860.1|90756.1|90857.5|90753.5|5
1640210180000|2021-12-22 21:56:20|90859.5|90755.5|90862.6|90758.6|90865.2|90761.2|90859.5|90755.5|8
1640210190000|2021-12-22 21:56:30|90862.8|90758.8|90861.2|90757.2|90865.3|90761.3|90861.2|90757.2|7
1640210200000|2021-12-22 21:56:40|90862.5|90758.5|90862.4|90758.4|90866.8|90762.8|90858.3|90754.3|9
1640210210000|2021-12-22 21:56:50|90861.4|90757.4|90861.4|90757.4|90862.8|90758.8|90858.6|90754.6|9
1640210220000|2021-12-22 21:57:00|90861.7|90757.7|90864|90760|90865.9|90761.9|90861.4|90757.4|15
1640210230000|2021-12-22 21:57:10|90863.3|90759.3|90859.5|90755.5|90864|90760|90858.9|90754.9|14
1640210240000|2021-12-22 21:57:20|90860.5|90756.5|90863.3|90759.3|90863.3|90759.3|90854.3|90750.3|17
1640210250000|2021-12-22 21:57:30|90863.7|90759.7|90862.1|90758.1|90864.2|90760.2|90858.2|90754.2|18
1640210260000|2021-12-22 21:57:40|90862.9|90758.9|90868.6|90764.6|90868.6|90764.6|90861.4|90757.4|12
1640210270000|2021-12-22 21:57:50|90864.9|90760.9|90861.4|90757.4|90866.2|90762.2|90857.4|90753.4|7
1640210280000|2021-12-22 21:58:00|90862.7|90758.7|90868.7|90764.7|90872.3|90768.3|90862.5|90758.5|21
1640210290000|2021-12-22 21:58:10|90868.8|90764.8|90872.6|90768.6|90873.1|90769.1|90859.3|90755.3|22
1640210300000|2021-12-22 21:58:20|90872.7|90768.7|90872.8|90768.8|90875.4|90771.4|90872|90768|6
1640210310000|2021-12-22 21:58:30|90873|90769|90872.3|90768.3|90873|90769|90870.7|90766.7|19
1640210320000|2021-12-22 21:58:40|90873.1|90769.1|90869.3|90765.3|90873.1|90769.1|90869.3|90765.3|6
1640210330000|2021-12-22 21:58:50|90868.4|90764.4|90873.4|90769.4|90877.5|90773.5|90868.4|90764.4|13
1640210340000|2021-12-22 21:59:00|90871.5|90767.5|90875.6|90771.6|90875.6|90771.6|90871.3|90767.3|18
1640210350000|2021-12-22 21:59:10|90874.2|90770.2|90875.8|90771.8|90875.8|90771.8|90872.1|90768.1|10
1640210360000|2021-12-22 21:59:20|90875.9|90771.9|90876.6|90772.6|90876.6|90772.6|90873.9|90769.9|9
1640210370000|2021-12-22 21:59:30|90877.1|90773.1|90871.9|90767.9|90877.1|90773.1|90870.9|90766.9|15
1640210380000|2021-12-22 21:59:40|90871|90767|90869.7|90765.7|90871.3|90767.3|90868.9|90764.9|8
1640210390000|2021-12-22 21:59:50|90870.2|90766.2|90871.7|90767.7|90883.3|90779.3|90855.1|90751.1|33
1640210400000|2021-12-22 22:00:00|90891.7|90787.7|90891.7|90787.7|90891.7|90787.7|90891.7|90787.7|1
1640212030000|2021-12-22 22:27:10|90921.9|90817.9|90921.9|90817.9|90921.9|90817.9|90921.9|90817.9|1
1640212250000|2021-12-22 22:30:50|90885.3|90781.3|90877.8|90773.8|90888.3|90784.3|90876.8|90772.8|4
1640212310000|2021-12-22 22:31:50|90897.2|90793.2|90894.8|90790.8|90899.4|90795.4|90894.7|90790.7|7
1640212320000|2021-12-22 22:32:00|90893|90789|90893|90789|90893|90789|90892.9|90788.9|3
1640212330000|2021-12-22 22:32:10|90897.4|90793.4|90893.3|90789.3|90897.4|90793.4|90892.9|90788.9|7
1640212340000|2021-12-22 22:32:20|90894.8|90790.8|90895.6|90791.6|90895.6|90791.6|90894.8|90790.8|2
1640212360000|2021-12-22 22:32:40|90915.8|90811.8|90906.3|90802.3|90917.8|90813.8|90903.5|90799.5|15
1640212370000|2021-12-22 22:32:50|90902.7|90798.7|90910.3|90806.3|90910.8|90806.8|90902.7|90798.7|13
1640212380000|2021-12-22 22:33:00|90912.6|90808.6|90912.6|90808.6|90912.6|90808.6|90912.6|90808.6|1
1640212390000|2021-12-22 22:33:10|90906.8|90802.8|90906.8|90802.8|90906.8|90802.8|90906.8|90802.8|1
1640212420000|2021-12-22 22:33:40|90909|90805|90903.5|90799.5|90909|90805|90901.6|90797.6|6
1640212430000|2021-12-22 22:33:50|90901.6|90797.6|90902.3|90798.3|90903.4|90799.4|90901.6|90797.6|4
1640212440000|2021-12-22 22:34:00|90901.7|90797.7|90907.6|90803.6|90907.6|90803.6|90901.7|90797.7|6
1640212490000|2021-12-22 22:34:50|90900.5|90796.5|90900.5|90796.5|90900.5|90796.5|90900.5|90796.5|1
1640212550000|2021-12-22 22:35:50|90877.4|90773.4|90880.6|90776.6|90880.6|90776.6|90877.4|90773.4|2
1640212560000|2021-12-22 22:36:00|90887.2|90783.2|90887.1|90783.1|90887.2|90783.2|90887.1|90783.1|2
1640212700000|2021-12-22 22:38:20|90931|90827|90931.1|90827.1|90931.4|90827.4|90928.2|90824.2|8
1640212710000|2021-12-22 22:38:30|90930.7|90826.7|90930.9|90826.9|90938.9|90834.9|90930.4|90826.4|15
1640212720000|2021-12-22 22:38:40|90929.1|90825.1|90935.2|90831.2|90936.1|90832.1|90929.1|90825.1|10
1640212730000|2021-12-22 22:38:50|90938.5|90834.5|90934|90830|90940.9|90836.9|90932|90828|15
1640212740000|2021-12-22 22:39:00|90931.3|90827.3|90931.4|90827.4|90937|90833|90929.9|90825.9|16
1640212750000|2021-12-22 22:39:10|90931.6|90827.6|90928.5|90824.5|90939.4|90835.4|90927.5|90823.5|6
1640212760000|2021-12-22 22:39:20|90929|90825|90932.7|90828.7|90938.1|90834.1|90929|90825|13
1640212770000|2021-12-22 22:39:30|90930.8|90826.8|90933.4|90829.4|90935.8|90831.8|90925.7|90821.7|13
1640212780000|2021-12-22 22:39:40|90930.5|90826.5|90931.5|90827.5|90934.3|90830.3|90928.9|90824.9|9
1640212790000|2021-12-22 22:39:50|90932.4|90828.4|90927.6|90823.6|90935.6|90831.6|90923.1|90819.1|10
1640212800000|2021-12-22 22:40:00|90926.7|90822.7|90930.6|90826.6|90941.1|90837.1|90920.6|90816.6|13
1640212810000|2021-12-22 22:40:10|90930.7|90826.7|90935.5|90831.5|90936.1|90832.1|90926|90822|10
1640212820000|2021-12-22 22:40:20|90934|90830|90930.7|90826.7|90937.5|90833.5|90928.4|90824.4|12
1640212830000|2021-12-22 22:40:30|90932.8|90828.8|90929.1|90825.1|90933.4|90829.4|90926.8|90822.8|10
1640212840000|2021-12-22 22:40:40|90927|90823|90926.4|90822.4|90931.7|90827.7|90926.4|90822.4|5
1640212850000|2021-12-22 22:40:50|90926.7|90822.7|90931.4|90827.4|90933.3|90829.3|90922.5|90818.5|14
1640212860000|2021-12-22 22:41:00|90932.8|90828.8|90920.4|90816.4|90932.9|90828.9|90916.9|90812.9|9
1640212870000|2021-12-22 22:41:10|90918.7|90814.7|90908.7|90804.7|90934.6|90830.6|90908.7|90804.7|16
1640212880000|2021-12-22 22:41:20|90908.6|90804.6|90930.5|90826.5|90934|90830|90908.6|90804.6|11
1640212890000|2021-12-22 22:41:30|90930.9|90826.9|90917.3|90813.3|90932.3|90828.3|90904.2|90800.2|11
1640212900000|2021-12-22 22:41:40|90913.4|90809.4|90932.5|90828.5|90933.1|90829.1|90911.7|90807.7|10
1640212910000|2021-12-22 22:41:50|90929.8|90825.8|90915.9|90811.9|90931.3|90827.3|90895.6|90791.6|13
1640212920000|2021-12-22 22:42:00|90913.8|90809.8|90935.3|90831.3|90935.3|90831.3|90896.2|90792.2|12
1640212930000|2021-12-22 22:42:10|90931.8|90827.8|90930.7|90826.7|90931.8|90827.8|90928.3|90824.3|8
1640212940000|2021-12-22 22:42:20|90929.3|90825.3|90931.7|90827.7|90933.4|90829.4|90925.5|90821.5|8
1640212950000|2021-12-22 22:42:30|90931.4|90827.4|90929.1|90825.1|90936.2|90832.2|90900.1|90796.1|13
1640212960000|2021-12-22 22:42:40|90927.5|90823.5|90927.7|90823.7|90935.3|90831.3|90893.6|90789.6|12
1640212970000|2021-12-22 22:42:50|90926.7|90822.7|90928.9|90824.9|90929|90825|90907.4|90803.4|8
1640212980000|2021-12-22 22:43:00|90928.3|90824.3|90933.3|90829.3|90933.4|90829.4|90927.6|90823.6|10
1640212990000|2021-12-22 22:43:10|90932.1|90828.1|90936.5|90832.5|90936.5|90832.5|90931.1|90827.1|6
1640213000000|2021-12-22 22:43:20|90930.7|90826.7|90932.6|90828.6|90936.1|90832.1|90930.7|90826.7|6
1640213010000|2021-12-22 22:43:30|90928.9|90824.9|90931.6|90827.6|90937.1|90833.1|90927.4|90823.4|10
1640213020000|2021-12-22 22:43:40|90928.8|90824.8|90932.1|90828.1|90936.7|90832.7|90925.8|90821.8|7
1640213030000|2021-12-22 22:43:50|90929.1|90825.1|90930.5|90826.5|90933.2|90829.2|90928.1|90824.1|9
1640213040000|2021-12-22 22:44:00|90934.5|90830.5|90932.2|90828.2|90934.5|90830.5|90927.2|90823.2|9
1640213050000|2021-12-22 22:44:10|90930.5|90826.5|90927.3|90823.3|90951.7|90847.7|90924.1|90820.1|14
1640213060000|2021-12-22 22:44:20|90925.3|90821.3|90931.1|90827.1|90938.4|90834.4|90925.3|90821.3|20
1640213070000|2021-12-22 22:44:30|90938.4|90834.4|90931.3|90827.3|90938.4|90834.4|90918.8|90814.8|19
1640213080000|2021-12-22 22:44:40|90930.6|90826.6|90933.1|90829.1|90935.2|90831.2|90928.3|90824.3|9
1640213090000|2021-12-22 22:44:50|90932.9|90828.9|90942.8|90838.8|90955.4|90851.4|90918.3|90814.3|28
1640213100000|2021-12-22 22:45:00|90944|90840|90945.1|90841.1|90956.9|90852.9|90941.7|90837.7|31
1640213110000|2021-12-22 22:45:10|90936.7|90832.7|90937.6|90833.6|90941.6|90837.6|90935.1|90831.1|17
1640213120000|2021-12-22 22:45:20|90934.2|90830.2|90937.5|90833.5|90939.5|90835.5|90932.9|90828.9|10
1640213130000|2021-12-22 22:45:30|90938.4|90834.4|90928.7|90824.7|90939.7|90835.7|90919.4|90815.4|19
1640213140000|2021-12-22 22:45:40|90926.4|90822.4|90937.2|90833.2|90937.2|90833.2|90919.8|90815.8|16
1640213150000|2021-12-22 22:45:50|90932.6|90828.6|90936.6|90832.6|90938.1|90834.1|90932|90828|12
1640213160000|2021-12-22 22:46:00|90934.7|90830.7|90929.8|90825.8|90937.9|90833.9|90929.8|90825.8|15
1640213170000|2021-12-22 22:46:10|90929.6|90825.6|90933.6|90829.6|90936.2|90832.2|90928.7|90824.7|13
1640213180000|2021-12-22 22:46:20|90934.2|90830.2|90921.5|90817.5|90935.9|90831.9|90920.4|90816.4|11
1640213250000|2021-12-22 22:47:30|90933|90829|90936.9|90832.9|90937.6|90833.6|90933|90829|4
1640213280000|2021-12-22 22:48:00|90929|90825|90931|90827|90931|90827|90923.1|90819.1|10
1640213290000|2021-12-22 22:48:10|90926.7|90822.7|90932.7|90828.7|90933.5|90829.5|90921.1|90817.1|16
1640213300000|2021-12-22 22:48:20|90928.9|90824.9|90940.9|90836.9|90940.9|90836.9|90928.9|90824.9|12
1640213340000|2021-12-22 22:49:00|90943|90839|90936.1|90832.1|90943|90839|90934.6|90830.6|3
1640213350000|2021-12-22 22:49:10|90935.5|90831.5|90936.5|90832.5|90940.2|90836.2|90933.1|90829.1|26
1640213360000|2021-12-22 22:49:20|90928.2|90824.2|90932.1|90828.1|90934.7|90830.7|90921.4|90817.4|33
1640213370000|2021-12-22 22:49:30|90934.4|90830.4|90950.1|90846.1|90952.1|90848.1|90931.8|90827.8|10
1640213380000|2021-12-22 22:49:40|90947.5|90843.5|90971.7|90867.7|90971.7|90867.7|90946.2|90842.2|12
1640213390000|2021-12-22 22:49:50|90948.5|90844.5|90948.4|90844.4|90948.5|90844.5|90948.4|90844.4|2
1640213640000|2021-12-22 22:54:00|90934.4|90830.4|90946.9|90842.9|90949.7|90845.7|90934.4|90830.4|12
1640213650000|2021-12-22 22:54:10|90945.7|90841.7|90949.4|90845.4|90953.3|90849.3|90942.2|90838.2|16
1640213660000|2021-12-22 22:54:20|90941.7|90837.7|90939.4|90835.4|90943.2|90839.2|90939.4|90835.4|4
1640213670000|2021-12-22 22:54:30|90944.2|90840.2|90947.2|90843.2|90950.8|90846.8|90944.2|90840.2|9
1640213680000|2021-12-22 22:54:40|90944.5|90840.5|90945.2|90841.2|90947.6|90843.6|90944.5|90840.5|3
1640213710000|2021-12-22 22:55:10|90931.3|90827.3|90935.5|90831.5|90935.5|90831.5|90931.3|90827.3|2
1640213720000|2021-12-22 22:55:20|90933.4|90829.4|90935.8|90831.8|90939.8|90835.8|90927.8|90823.8|10
1640213730000|2021-12-22 22:55:30|90937.2|90833.2|90933.6|90829.6|90938.2|90834.2|90928.7|90824.7|14
1640213740000|2021-12-22 22:55:40|90929.7|90825.7|90938.9|90834.9|90939.5|90835.5|90925.4|90821.4|10
1640213750000|2021-12-22 22:55:50|90939.1|90835.1|90933.4|90829.4|90939.1|90835.1|90929.7|90825.7|14
1640213760000|2021-12-22 22:56:00|90934|90830|90935.2|90831.2|90935.4|90831.4|90925.7|90821.7|44
1640213770000|2021-12-22 22:56:10|90933.9|90829.9|90932.4|90828.4|90936|90832|90926.6|90822.6|21
1640213780000|2021-12-22 22:56:20|90932|90828|90934.4|90830.4|90941.5|90837.5|90929.3|90825.3|16
1640213790000|2021-12-22 22:56:30|90934.5|90830.5|90932.8|90828.8|90964.6|90860.6|90930.4|90826.4|15
1640213800000|2021-12-22 22:56:40|90928.8|90824.8|90928.8|90824.8|90932.6|90828.6|90924.5|90820.5|14
1640213810000|2021-12-22 22:56:50|90934.3|90830.3|90937|90833|90937|90833|90926.6|90822.6|5
1640213820000|2021-12-22 22:57:00|90934.5|90830.5|90931.6|90827.6|90934.5|90830.5|90923|90819|6
1640213830000|2021-12-22 22:57:10|90940.4|90836.4|90927.5|90823.5|90940.4|90836.4|90923.1|90819.1|6
1640213840000|2021-12-22 22:57:20|90943.4|90839.4|90932.2|90828.2|90947.1|90843.1|90921.1|90817.1|13
1640213850000|2021-12-22 22:57:30|90931.8|90827.8|90926.1|90822.1|90932.4|90828.4|90925.1|90821.1|21
1640213860000|2021-12-22 22:57:40|90926|90822|90937.5|90833.5|90938.9|90834.9|90924.2|90820.2|27
1640213870000|2021-12-22 22:57:50|90936.4|90832.4|90934.2|90830.2|90937.9|90833.9|90931.1|90827.1|21
1640213880000|2021-12-22 22:58:00|90933.5|90829.5|90936|90832|90942.7|90838.7|90932.2|90828.2|22
1640213890000|2021-12-22 22:58:10|90937.1|90833.1|90933.1|90829.1|90937.1|90833.1|90931.6|90827.6|23
1640213900000|2021-12-22 22:58:20|90933|90829|90934.6|90830.6|90936.4|90832.4|90933|90829|17
1640213910000|2021-12-22 22:58:30|90933.5|90829.5|90934.2|90830.2|90934.7|90830.7|90932.8|90828.8|9
1640213920000|2021-12-22 22:58:40|90934.9|90830.9|90930.2|90826.2|90937|90833|90928.3|90824.3|14
1640213930000|2021-12-22 22:58:50|90930.3|90826.3|90930|90826|90934.8|90830.8|90928.6|90824.6|16
1640213940000|2021-12-22 22:59:00|90931.4|90827.4|90937.2|90833.2|90937.2|90833.2|90931.2|90827.2|13
1640213950000|2021-12-22 22:59:10|90936|90832|90931.7|90827.7|90936|90832|90930.7|90826.7|11
1640213960000|2021-12-22 22:59:20|90931.8|90827.8|90933.4|90829.4|90933.9|90829.9|90931.1|90827.1|13
1640213970000|2021-12-22 22:59:30|90932.9|90828.9|90935.3|90831.3|90935.3|90831.3|90932.6|90828.6|13
1640213980000|2021-12-22 22:59:40|90933.9|90829.9|90934.2|90830.2|90935.2|90831.2|90932.2|90828.2|17
1640213990000|2021-12-22 22:59:50|90933.9|90829.9|90933.8|90829.8|90935.4|90831.4|90933|90829|6
1640214000000|2021-12-22 23:00:00|90937.2|90833.2|90930.4|90826.4|90937.3|90833.3|90911.8|90807.8|55
1640214010000|2021-12-22 23:00:10|90931.1|90827.1|90925.6|90821.6|90931.3|90827.3|90920.7|90816.7|54
1640214020000|2021-12-22 23:00:20|90926.4|90822.4|90922.1|90818.1|90928.1|90824.1|90920.9|90816.9|41
1640214030000|2021-12-22 23:00:30|90921.6|90817.6|90921.9|90817.9|90924.6|90820.6|90921|90817|30
1640214040000|2021-12-22 23:00:40|90922.7|90818.7|90922.4|90818.4|90928.7|90824.7|90917.2|90813.2|43
1640214050000|2021-12-22 23:00:50|90922.9|90818.9|90900.4|90796.4|90922.9|90818.9|90900.4|90796.4|43
1640214060000|2021-12-22 23:01:00|90902.1|90798.1|90906.7|90802.7|90921.2|90817.2|90901.6|90797.6|46
1640214070000|2021-12-22 23:01:10|90906.8|90802.8|90905.5|90801.5|90906.8|90802.8|90903.4|90799.4|21
1640214080000|2021-12-22 23:01:20|90905.4|90801.4|90897.9|90793.9|90909.6|90805.6|90865.2|90761.2|39
1640214090000|2021-12-22 23:01:30|90897.2|90793.2|90897.7|90793.7|90902.4|90798.4|90890.2|90786.2|46
1640214100000|2021-12-22 23:01:40|90897.8|90793.8|90896.2|90792.2|90898.5|90794.5|90890.8|90786.8|37
1640214110000|2021-12-22 23:01:50|90895.2|90791.2|90894.6|90790.6|90896|90792|90878.3|90774.3|35
1640214120000|2021-12-22 23:02:00|90895.2|90791.2|90897.8|90793.8|90900.3|90796.3|90883.9|90779.9|59
1640214130000|2021-12-22 23:02:10|90898.7|90794.7|90900.4|90796.4|90903.8|90799.8|90893.7|90789.7|33
1640214140000|2021-12-22 23:02:20|90899.6|90795.6|90897.8|90793.8|90900.4|90796.4|90896.8|90792.8|15
1640214150000|2021-12-22 23:02:30|90897.9|90793.9|90897.8|90793.8|90899.2|90795.2|90888.3|90784.3|18
1640214160000|2021-12-22 23:02:40|90896.8|90792.8|90894.6|90790.6|90897.2|90793.2|90892.6|90788.6|11
1640214170000|2021-12-22 23:02:50|90892|90788|90898.9|90794.9|90898.9|90794.9|90891|90787|10
1640214180000|2021-12-22 23:03:00|90899.8|90795.8|90899.6|90795.6|90903.9|90799.9|90899.6|90795.6|23
1640214190000|2021-12-22 23:03:10|90901.6|90797.6|90902.2|90798.2|90903.9|90799.9|90898.9|90794.9|29
1640214200000|2021-12-22 23:03:20|90902.5|90798.5|90903|90799|90904.2|90800.2|90902|90798|15
1640214210000|2021-12-22 23:03:30|90903.1|90799.1|90927.7|90823.7|90927.7|90823.7|90902.3|90798.3|19
1640214220000|2021-12-22 23:03:40|90927.3|90823.3|90927.6|90823.6|90932.3|90828.3|90920.4|90816.4|22
1640214230000|2021-12-22 23:03:50|90926|90822|90921.7|90817.7|90928.6|90824.6|90920.3|90816.3|15
1640214240000|2021-12-22 23:04:00|90921.4|90817.4|90918.9|90814.9|90926.6|90822.6|90918.2|90814.2|13
1640214250000|2021-12-22 23:04:10|90919.3|90815.3|90921|90817|90922.2|90818.2|90919.3|90815.3|13
1640214260000|2021-12-22 23:04:20|90920|90816|90919.2|90815.2|90920.8|90816.8|90915.2|90811.2|17
1640214270000|2021-12-22 23:04:30|90918.3|90814.3|90918.7|90814.7|90920.2|90816.2|90917.2|90813.2|23
1640214280000|2021-12-22 23:04:40|90919|90815|90919.2|90815.2|90920|90816|90917.4|90813.4|13
1640214290000|2021-12-22 23:04:50|90919.1|90815.1|90920.2|90816.2|90921.9|90817.9|90917.4|90813.4|16
1640214300000|2021-12-22 23:05:00|90919.7|90815.7|90918.9|90814.9|90921.3|90817.3|90918.9|90814.9|12
1640214310000|2021-12-22 23:05:10|90916.4|90812.4|90915.4|90811.4|90916.4|90812.4|90910.2|90806.2|21
1640214320000|2021-12-22 23:05:20|90915.2|90811.2|90914.1|90810.1|90916.5|90812.5|90912.6|90808.6|15
1640214330000|2021-12-22 23:05:30|90914.2|90810.2|90919.5|90815.5|90919.6|90815.6|90912.8|90808.8|16
1640214340000|2021-12-22 23:05:40|90922.2|90818.2|90922.8|90818.8|90922.8|90818.8|90919.7|90815.7|11
1640214350000|2021-12-22 23:05:50|90924.7|90820.7|90922.9|90818.9|90924.7|90820.7|90922.5|90818.5|13
1640214360000|2021-12-22 23:06:00|90922.8|90818.8|90919.5|90815.5|90922.8|90818.8|90914.5|90810.5|13
1640214370000|2021-12-22 23:06:10|90919|90815|90920.9|90816.9|90920.9|90816.9|90919|90815|11
1640214380000|2021-12-22 23:06:20|90923.2|90819.2|90919.6|90815.6|90923.3|90819.3|90919.5|90815.5|10
1640214390000|2021-12-22 23:06:30|90918.9|90814.9|90918.8|90814.8|90921.3|90817.3|90917.5|90813.5|13
1640214400000|2021-12-22 23:06:40|90919.2|90815.2|90920.5|90816.5|90920.6|90816.6|90913|90809|17
1640214410000|2021-12-22 23:06:50|90919|90815|90918|90814|90921.1|90817.1|90915.6|90811.6|11
1640214420000|2021-12-22 23:07:00|90917.6|90813.6|90917.1|90813.1|90918.7|90814.7|90916.9|90812.9|8
1640214430000|2021-12-22 23:07:10|90917.2|90813.2|90916.9|90812.9|90918.6|90814.6|90916.9|90812.9|10
1640214440000|2021-12-22 23:07:20|90918.3|90814.3|90916.5|90812.5|90918.4|90814.4|90916.5|90812.5|10
1640214450000|2021-12-22 23:07:30|90916.7|90812.7|90916.5|90812.5|90917.4|90813.4|90910.8|90806.8|19
1640214460000|2021-12-22 23:07:40|90915.8|90811.8|90914.2|90810.2|90916.9|90812.9|90913.5|90809.5|17
1640214470000|2021-12-22 23:07:50|90914.1|90810.1|90915.2|90811.2|90916.5|90812.5|90913.7|90809.7|22
1640214480000|2021-12-22 23:08:00|90915.6|90811.6|90916.5|90812.5|90916.9|90812.9|90914.5|90810.5|17
1640214490000|2021-12-22 23:08:10|90915.9|90811.9|90915.9|90811.9|90916.9|90812.9|90915|90811|13
1640214500000|2021-12-22 23:08:20|90915.8|90811.8|90916.8|90812.8|90918.3|90814.3|90915.3|90811.3|11
1640214510000|2021-12-22 23:08:30|90919.1|90815.1|90919|90815|90919.5|90815.5|90916.9|90812.9|18
1640214520000|2021-12-22 23:08:40|90918.5|90814.5|90916.9|90812.9|90920.6|90816.6|90916.9|90812.9|10
1640214530000|2021-12-22 23:08:50|90917.3|90813.3|90916.4|90812.4|90918.3|90814.3|90916.4|90812.4|17
1640214540000|2021-12-22 23:09:00|90916.5|90812.5|90913.1|90809.1|90917.4|90813.4|90911.6|90807.6|22
1640214550000|2021-12-22 23:09:10|90914.6|90810.6|90916.2|90812.2|90917.2|90813.2|90913.6|90809.6|16
1640214560000|2021-12-22 23:09:20|90916.9|90812.9|90917.7|90813.7|90918.2|90814.2|90915.6|90811.6|11
1640214570000|2021-12-22 23:09:30|90917.6|90813.6|90911.6|90807.6|90917.6|90813.6|90911.6|90807.6|14
1640214580000|2021-12-22 23:09:40|90914.1|90810.1|90913.1|90809.1|90915.7|90811.7|90913|90809|9
1640214590000|2021-12-22 23:09:50|90914.2|90810.2|90914.1|90810.1|90914.4|90810.4|90913.3|90809.3|8
1640214600000|2021-12-22 23:10:00|90914.2|90810.2|90914.2|90810.2|90914.8|90810.8|90913|90809|14
1640214610000|2021-12-22 23:10:10|90916.7|90812.7|90915.7|90811.7|90918.6|90814.6|90914.6|90810.6|14
1640214620000|2021-12-22 23:10:20|90919.4|90815.4|90893.3|90789.3|90919.4|90815.4|90892.3|90788.3|28
1640214630000|2021-12-22 23:10:30|90895.4|90791.4|90893.1|90789.1|90895.4|90791.4|90892.3|90788.3|15
1640214640000|2021-12-22 23:10:40|90894.9|90790.9|90912.6|90808.6|90912.6|90808.6|90894.8|90790.8|23
1640214650000|2021-12-22 23:10:50|90915.2|90811.2|90918.5|90814.5|90923.7|90819.7|90913.7|90809.7|14
1640214660000|2021-12-22 23:11:00|90916.6|90812.6|90921.1|90817.1|90925.8|90821.8|90916.6|90812.6|24
1640214670000|2021-12-22 23:11:10|90921.5|90817.5|90933|90829|90933.1|90829.1|90920.2|90816.2|25
1640214680000|2021-12-22 23:11:20|90933.1|90829.1|90932.6|90828.6|90937.1|90834.3|90929.1|90825.1|24
1640214690000|2021-12-22 23:11:30|90935.8|90831.8|90939.7|90835.7|90941.1|90837.1|90930.8|90829.4|18
1640214700000|2021-12-22 23:11:40|90939.9|90835.9|90927.4|90823.4|90941.6|90837.6|90927.4|90823.4|18
1640214710000|2021-12-22 23:11:50|90926.5|90823.7|90898.5|90815.8|90938|90834|90898.5|90806.6|20
1640214720000|2021-12-22 23:12:00|90905.8|90801.8|90912.4|90808.4|90913.3|90809.3|90905.8|90801.8|23
1640214730000|2021-12-22 23:12:10|90912|90808|90911.9|90807.9|90912.6|90808.6|90910.7|90806.7|9
1640214740000|2021-12-22 23:12:20|90911.5|90807.5|90911.5|90807.5|90912.6|90808.6|90910.8|90806.8|10
1640214750000|2021-12-22 23:12:30|90911.2|90807.2|90917.8|90813.8|90919|90815|90911.2|90807.2|22
1640214760000|2021-12-22 23:12:40|90918.5|90814.5|90917.5|90813.5|90918.5|90814.5|90915.5|90811.5|12
1640214770000|2021-12-22 23:12:50|90917.2|90813.2|90918.3|90814.3|90919.4|90815.4|90916.5|90812.5|6
1640214780000|2021-12-22 23:13:00|90919.4|90815.4|90918.1|90814.1|90919.5|90815.5|90916.8|90812.8|13
1640214790000|2021-12-22 23:13:10|90917.6|90813.6|90918.5|90814.5|90918.6|90814.6|90917.2|90813.2|5
1640214800000|2021-12-22 23:13:20|90917.7|90813.7|90917.1|90813.1|90921.1|90817.1|90917.1|90813.1|12
1640214810000|2021-12-22 23:13:30|90918.6|90814.6|90916.2|90813.9|90919.3|90815.3|90916|90812|6
1640214820000|2021-12-22 23:13:40|90917.1|90813.1|90918.1|90814.1|90919|90815|90915.4|90812.3|8
1640214830000|2021-12-22 23:13:50|90917.8|90813.8|90920.5|90816.5|90920.5|90816.5|90917.3|90813.3|7
1640214840000|2021-12-22 23:14:00|90916.9|90812.9|90917.3|90813.3|90921.8|90817.8|90916.5|90812.5|10
1640214850000|2021-12-22 23:14:10|90917.1|90813.1|90918.4|90814.4|90919.3|90815.3|90917.1|90813.1|6
1640214860000|2021-12-22 23:14:20|90916.2|90812.2|90916.3|90812.3|90917.6|90813.6|90915.3|90811.3|6
1640214870000|2021-12-22 23:14:30|90917.8|90813.8|90916.6|90812.6|90917.8|90813.8|90916.4|90812.4|6
1640214880000|2021-12-22 23:14:40|90916.7|90812.7|90922.1|90818.1|90922.1|90822.3|90911.7|90812.3|7
1640214890000|2021-12-22 23:14:50|90920.7|90816.7|90919.7|90815.7|90920.7|90816.7|90916.8|90812.8|10
1640214900000|2021-12-22 23:15:00|90921.1|90817.1|90913.8|90809.8|90921.1|90817.1|90912.5|90808.5|15
1640214910000|2021-12-22 23:15:10|90913.6|90809.6|90909.5|90805.5|90913.6|90809.6|90909.5|90805.5|6
1640214920000|2021-12-22 23:15:20|90909.4|90805.4|90908.9|90804.9|90913.4|90809.4|90908.8|90804.8|12
1640214930000|2021-12-22 23:15:30|90908.8|90804.8|90908.1|90804.1|90918.3|90814.3|90908.1|90804.1|14
1640214940000|2021-12-22 23:15:40|90907.7|90803.7|90911.2|90807.2|90919|90815|90907|90803|9
1640214950000|2021-12-22 23:15:50|90914.7|90810.7|90920.3|90816.3|90921|90817|90914.5|90810.5|5
1640214960000|2021-12-22 23:16:00|90923.9|90819.9|90921.6|90817.6|90923.9|90819.9|90913.9|90809.9|16
1640214970000|2021-12-22 23:16:10|90918.2|90814.2|90916.8|90812.8|90926.4|90822.4|90912.5|90808.5|12
1640214980000|2021-12-22 23:16:20|90919.3|90815.3|90913.6|90809.6|90924|90820|90910.4|90806.4|12
1640214990000|2021-12-22 23:16:30|90912.2|90808.2|90922|90818|90924.9|90820.9|90911.7|90807.7|9
1640215000000|2021-12-22 23:16:40|90917.8|90813.8|90922|90818|90924.1|90820.1|90917.2|90813.2|7
1640215010000|2021-12-22 23:16:50|90923.2|90819.2|90913.1|90809.1|90923.2|90819.2|90911.9|90807.9|8
1640215020000|2021-12-22 23:17:00|90915.2|90811.2|90909.7|90805.7|90916.2|90812.2|90906.5|90802.5|10
1640215030000|2021-12-22 23:17:10|90909.8|90805.8|90917.4|90813.4|90926.2|90822.2|90908.5|90804.5|10
1640215040000|2021-12-22 23:17:20|90917.5|90813.5|90919.6|90815.6|90920|90816|90917.5|90813.5|3
1640215050000|2021-12-22 23:17:30|90920.9|90816.9|90922.7|90818.7|90925.2|90821.2|90916.3|90812.3|6
1640215060000|2021-12-22 23:17:40|90919.5|90815.5|90918.7|90814.7|90921|90817|90918.2|90814.2|4
1640215070000|2021-12-22 23:17:50|90918.4|90814.4|90914.4|90810.4|90922.8|90818.8|90912.9|90808.9|10
1640215080000|2021-12-22 23:18:00|90914.7|90810.7|90916.3|90812.3|90920|90816|90914.7|90810.7|6
1640215090000|2021-12-22 23:18:10|90915.9|90811.9|90923.7|90819.7|90928.4|90824.4|90915.9|90811.9|6
1640215100000|2021-12-22 23:18:20|90921.5|90817.5|90915.9|90811.9|90921.5|90817.5|90913.9|90809.9|4
1640215110000|2021-12-22 23:18:30|90917.2|90813.2|90910.8|90806.8|90918.5|90814.5|90910.7|90806.7|11
1640215120000|2021-12-22 23:18:40|90910.3|90806.3|90906.4|90802.4|90910.8|90806.8|90888.3|90794.2|20
1640215130000|2021-12-22 23:18:50|90906.5|90802.5|90909.6|90805.6|90910.7|90806.7|90898.6|90794.6|19
1640215140000|2021-12-22 23:19:00|90901.3|90797.3|90907.9|90803.9|90908.1|90804.1|90901.3|90797.3|14
1640215150000|2021-12-22 23:19:10|90908.2|90804.2|90903.8|90799.8|90908.2|90804.2|90900.5|90796.5|11
1640215160000|2021-12-22 23:19:20|90903.4|90799.4|90908.2|90804.2|90912.9|90808.9|90903.4|90799.4|6
1640215170000|2021-12-22 23:19:30|90908.1|90804.1|90905.2|90801.2|90908.2|90804.2|90903.2|90800.5|6
1640215180000|2021-12-22 23:19:40|90911|90807|90908.7|90804.7|90915.7|90811.7|90905.7|90801.7|12
1640215190000|2021-12-22 23:19:50|90906.1|90802.1|90906.1|90802.1|90906.8|90802.8|90905.2|90801.2|7
1640215200000|2021-12-22 23:20:00|90906.9|90802.9|90897.9|90793.9|90910.1|90806.1|90897.9|90793.9|19
1640215210000|2021-12-22 23:20:10|90896.7|90792.7|90905.6|90801.6|90912.4|90808.4|90896.7|90792.7|14
1640215220000|2021-12-22 23:20:20|90907.3|90803.3|90904.6|90800.6|90907.3|90803.3|90904.6|90800.6|4
1640215230000|2021-12-22 23:20:30|90906.1|90802.1|90900.3|90796.3|90908.6|90804.6|90896.9|90792.9|23
1640215240000|2021-12-22 23:20:40|90899.7|90795.7|90901.9|90797.9|90906.8|90802.8|90899.2|90795.2|15
1640215250000|2021-12-22 23:20:50|90902.6|90798.6|90894.9|90790.9|90902.6|90798.6|90894.9|90790.9|15
1640215260000|2021-12-22 23:21:00|90896.7|90793.2|90893.7|90790.2|90898.2|90794.2|90893.7|90790.2|7
1640215270000|2021-12-22 23:21:10|90891|90791.7|90905|90801|90905.2|90801.2|90891|90789.4|6
1640215280000|2021-12-22 23:21:20|90902.4|90798.4|90897.3|90795.8|90902.4|90798.4|90896.5|90794.5|9
1640215290000|2021-12-22 23:21:30|90899.2|90796.2|90898.4|90794.4|90903.8|90799.8|90896.9|90792.9|13
1640215300000|2021-12-22 23:21:40|90897.4|90793.4|90901|90797|90902.2|90798.2|90893.6|90792.4|7
1640215310000|2021-12-22 23:21:50|90900.8|90796.8|90901.2|90797.2|90903.3|90799.3|90896.9|90792.9|14
1640215320000|2021-12-22 23:22:00|90899.7|90795.7|90893.3|90789.3|90899.7|90795.7|90889.2|90786.5|17
1640215330000|2021-12-22 23:22:10|90892.4|90788.4|90892.3|90788.3|90893.7|90789.7|90892.2|90788.2|13
1640215340000|2021-12-22 23:22:20|90892.2|90788.2|90901.5|90797.5|90902.9|90798.9|90892.2|90788.2|12
1640215350000|2021-12-22 23:22:30|90901.8|90797.8|90901.3|90797.3|90901.8|90797.8|90898.5|90794.5|6
1640215360000|2021-12-22 23:22:40|90896.9|90795.9|90901.2|90797.2|90904.5|90800.5|90896.9|90793.7|11
1640215370000|2021-12-22 23:22:50|90899.8|90795.8|90901.5|90797.6|90901.7|90799.1|90888.7|90784.7|37
1640215380000|2021-12-22 23:23:00|90901|90797|90900.4|90796.4|90904.1|90800.1|90890.7|90786.7|34
1640215390000|2021-12-22 23:23:10|90898.4|90794.4|90894.6|90790.6|90898.4|90794.4|90893.5|90789.5|20
1640215400000|2021-12-22 23:23:20|90891.4|90790.7|90892.8|90788.8|90893.3|90790.7|90891|90787.5|8
1640215410000|2021-12-22 23:23:30|90888.9|90784.9|90889.6|90785.6|90890.4|90786.4|90888.9|90784.9|5
1640215420000|2021-12-22 23:23:40|90889.4|90785.4|90883.5|90783.1|90895.5|90791.8|90882.8|90782.6|21
1640215430000|2021-12-22 23:23:50|90882.5|90784.5|90879.8|90785|90903|90799|90879.8|90781|25
1640215440000|2021-12-22 23:24:00|90879.6|90784.9|90885.8|90781.8|90886.3|90784.9|90879.6|90780.7|19
1640215450000|2021-12-22 23:24:10|90885.5|90781.5|90885.2|90781.2|90898.3|90794.3|90885.2|90781.2|17
1640215460000|2021-12-22 23:24:20|90884.9|90780.9|90887.1|90783.1|90887.3|90783.3|90884.9|90780.9|16
1640215470000|2021-12-22 23:24:30|90887.6|90783.6|90893.3|90789.3|90900.9|90796.9|90887.6|90783.6|10
1640215480000|2021-12-22 23:24:40|90894|90790|90889.8|90785.8|90894|90790|90883.3|90784.9|10
1640215490000|2021-12-22 23:24:50|90889.2|90785.2|90885.1|90789.6|90901.8|90797.8|90885.1|90784.6|13
1640215500000|2021-12-22 23:25:00|90881.6|90791.3|90883.2|90788.4|90891.8|90791.3|90881.6|90785.6|15
1640215510000|2021-12-22 23:25:10|90883.4|90788.6|90889.7|90787.4|90897.4|90793.4|90883.2|90783.6|25
1640215520000|2021-12-22 23:25:20|90892.1|90788.1|90890.5|90786.5|90892.1|90788.1|90888.4|90784.6|17
1640215530000|2021-12-22 23:25:30|90886.4|90782.4|90887.6|90783.6|90897.4|90793.4|90885.9|90781.9|10
1640215540000|2021-12-22 23:25:40|90879.3|90775.3|90886.3|90782.3|90888|90784|90879.3|90775.3|7
1640215550000|2021-12-22 23:25:50|90885.9|90781.9|90885.6|90781.6|90886.7|90782.7|90884.5|90781.6|14
1640215560000|2021-12-22 23:26:00|90883.6|90782|90892|90788|90897.5|90793.5|90883.6|90781.6|11
1640215570000|2021-12-22 23:26:10|90893.7|90789.7|90888.9|90784.9|90893.7|90789.7|90881.7|90779.5|20
1640215580000|2021-12-22 23:26:20|90890.2|90786.2|90887.8|90783.8|90890.2|90786.2|90886.5|90783.1|13
1640215590000|2021-12-22 23:26:30|90889.3|90785.3|90886.1|90782.1|90889.5|90785.5|90885|90781|10
1640215600000|2021-12-22 23:26:40|90885.5|90781.5|90891.9|90787.9|90902.7|90798.7|90885.5|90781.5|9
1640215610000|2021-12-22 23:26:50|90894.6|90790.6|90885.4|90781.4|90894.6|90790.6|90882.4|90780.6|10
1640215620000|2021-12-22 23:27:00|90885.3|90781.3|90892.9|90788.9|90898.1|90794.1|90883.3|90780.8|10
1640215630000|2021-12-22 23:27:10|90891.1|90787.1|90893.5|90789.5|90893.5|90789.5|90891.1|90787.1|2
1640215640000|2021-12-22 23:27:20|90889.1|90789.2|90893.4|90789.4|90898.7|90794.7|90889.1|90786.9|7
1640215650000|2021-12-22 23:27:30|90884.9|90780.9|90883.5|90779.5|90884.9|90782.8|90877|90777.8|17
1640215660000|2021-12-22 23:27:40|90879.1|90780.7|90879.9|90775.9|90881.7|90780.7|90878.1|90775.9|14
1640215670000|2021-12-22 23:27:50|90880.5|90776.5|90877.2|90777.7|90895.2|90791.2|90874.3|90775.8|19
1640215680000|2021-12-22 23:28:00|90880.2|90776.2|90880.4|90778.5|90882.5|90780.3|90874.7|90775.9|20
1640215690000|2021-12-22 23:28:10|90881.9|90777.9|90886.9|90782.9|90895.9|90791.9|90881.9|90777.9|14
1640215700000|2021-12-22 23:28:20|90886.7|90782.7|90886.5|90783.9|90890.1|90786.1|90880.5|90778.6|23
1640215710000|2021-12-22 23:28:30|90886.7|90782.7|90882|90778|90888.9|90784.9|90880.2|90776.2|12
1640215720000|2021-12-22 23:28:40|90883|90779|90892.5|90788.5|90892.5|90788.5|90879.4|90776.3|10
1640215730000|2021-12-22 23:28:50|90890.5|90786.5|90885.9|90782.6|90890.5|90786.5|90885.6|90781.6|13
1640215740000|2021-12-22 23:29:00|90887.7|90783.7|90882.5|90778.5|90888|90784|90879|90777.9|17
1640215750000|2021-12-22 23:29:10|90882.4|90778.4|90894.2|90790.2|90894.2|90790.2|90881.4|90777.4|15
1640215760000|2021-12-22 23:29:20|90887.2|90783.2|90882|90778|90890.6|90788.3|90881|90778|19
1640215770000|2021-12-22 23:29:30|90882.7|90778.7|90893.7|90789.7|90896.8|90792.8|90880.9|90778.7|13
1640215780000|2021-12-22 23:29:40|90891.2|90789.1|90882.5|90778.5|90891.4|90789.1|90877.2|90777.4|24
1640215790000|2021-12-22 23:29:50|90882.3|90778.3|90890.3|90786.3|90894.4|90790.4|90878.4|90777.7|12
1640215800000|2021-12-22 23:30:00|90888.3|90784.3|90885.5|90781.5|90889.6|90785.6|90880.6|90781.1|18
1640215810000|2021-12-22 23:30:10|90885.7|90781.7|90884.6|90780.6|90885.9|90781.9|90882.9|90779.9|8
1640215820000|2021-12-22 23:30:20|90883.4|90779.4|90885.7|90781.7|90887.3|90789.1|90879.5|90779.4|11
1640215830000|2021-12-22 23:30:30|90885.1|90782.1|90881.8|90777.8|90888.8|90784.8|90881.4|90777.8|13
1640215840000|2021-12-22 23:30:40|90883.2|90779.2|90881.9|90777.9|90883.5|90780.1|90881.9|90777.9|12
1640215850000|2021-12-22 23:30:50|90885.8|90786|90885.6|90781.6|90889.8|90787.1|90885.4|90781.4|8
1640215860000|2021-12-22 23:31:00|90887|90783|90881.6|90777.6|90887|90784.8|90880.9|90777.6|11
1640215870000|2021-12-22 23:31:10|90881.1|90777.1|90881.6|90777.6|90882.8|90784.5|90873.9|90775.9|24
1640215880000|2021-12-22 23:31:20|90881.1|90777.1|90880.4|90776.4|90881.7|90778.9|90877.3|90776.2|10
1640215890000|2021-12-22 23:31:30|90880.1|90776.1|90887.5|90783.5|90887.5|90784.1|90878|90776.1|14
1640215900000|2021-12-22 23:31:40|90888|90784|90878.5|90778.2|90888|90784|90878.5|90776.6|12
1640215910000|2021-12-22 23:31:50|90876.9|90779.7|90879|90775|90880.1|90779.7|90876.9|90775|11
1640215920000|2021-12-22 23:32:00|90878.6|90774.6|90879.8|90775.8|90889.6|90785.6|90872.5|90773.8|18
1640215930000|2021-12-22 23:32:10|90874.2|90780.1|90879.8|90775.8|90880.1|90780.3|90874.2|90774.7|20
1640215940000|2021-12-22 23:32:20|90879.6|90775.6|90879.2|90775.2|90879.8|90777|90878.3|90775.2|11
1640215950000|2021-12-22 23:32:30|90892|90788|90886.5|90782.5|90892|90788|90884.3|90780.3|12
1640215960000|2021-12-22 23:32:40|90887.3|90783.3|90883.5|90779.5|90887.3|90783.3|90882.8|90778.8|8
1640215970000|2021-12-22 23:32:50|90880.7|90776.7|90879.1|90776.2|90880.7|90778.2|90877.8|90775.2|12
1640215980000|2021-12-22 23:33:00|90878.7|90775.4|90881.9|90777.9|90882.7|90784.3|90874.3|90774.7|22
1640215990000|2021-12-22 23:33:10|90881|90777|90880.4|90776.4|90881|90778.6|90876.7|90775|9
1640216000000|2021-12-22 23:33:20|90877|90778.8|90884.8|90780.8|90888.4|90787.3|90874.6|90778.8|11
1640216010000|2021-12-22 23:33:30|90888.2|90784.2|90888.6|90784.6|90890.3|90786.3|90887.4|90783.4|6
1640216020000|2021-12-22 23:33:40|90895.9|90791.9|90884.1|90780.1|90895.9|90791.9|90883.3|90779.3|11
1640216030000|2021-12-22 23:33:50|90882.9|90780.7|90880.4|90777.2|90884.4|90780.7|90877.5|90775.4|13
1640216040000|2021-12-22 23:34:00|90878.3|90778.3|90885.8|90781.8|90885.8|90788.9|90872.7|90778.3|6
1640216050000|2021-12-22 23:34:10|90885.6|90781.6|90886.6|90782.6|90886.6|90785.1|90874.7|90778.8|8
1640216060000|2021-12-22 23:34:20|90887.1|90783.1|90889.1|90785.1|90892.2|90791.5|90879.6|90776.7|23
1640216070000|2021-12-22 23:34:30|90887.5|90783.5|90885.7|90781.7|90889.2|90785.2|90884.9|90780.9|15
1640216080000|2021-12-22 23:34:40|90885|90781|90891.6|90787.6|90893.5|90789.5|90885|90781|4
1640216090000|2021-12-22 23:34:50|90886|90782|90884.3|90780.3|90892.2|90788.2|90876.6|90780.3|7
1640216100000|2021-12-22 23:35:00|90878|90785.9|90877|90782.1|90885.6|90787.3|90877|90777.2|15
1640216110000|2021-12-22 23:35:10|90873.7|90783.6|90881.2|90779.1|90883.8|90787.4|90871.2|90777.1|18
1640216120000|2021-12-22 23:35:20|90883.9|90779.9|90883.5|90779.5|90884.1|90780.1|90883.1|90779.1|7
1640216130000|2021-12-22 23:35:30|90884.9|90780.9|90892|90788|90894.8|90790.8|90883.9|90779.9|9
1640216140000|2021-12-22 23:35:40|90891.5|90787.5|90886.8|90782.8|90891.5|90787.5|90886.8|90782.8|8
1640216150000|2021-12-22 23:35:50|90883.8|90779.8|90881.6|90783.1|90892.3|90788.3|90881.6|90778.8|12
1640216160000|2021-12-22 23:36:00|90883.5|90779.5|90884|90780|90891.8|90787.8|90882|90778|12
1640216170000|2021-12-22 23:36:10|90884.4|90780.4|90887.2|90783.2|90896.7|90792.7|90883.5|90779.5|15
1640216180000|2021-12-22 23:36:20|90888.2|90784.2|90884.9|90782.3|90888.2|90784.2|90884|90780.4|9
1640216190000|2021-12-22 23:36:30|90886.5|90782.5|90880.9|90776.9|90886.7|90782.7|90880.9|90776.9|9
1640216200000|2021-12-22 23:36:40|90885.3|90784.2|90881.9|90777.9|90885.3|90784.2|90881.9|90777.9|7
1640216210000|2021-12-22 23:36:50|90882.5|90778.5|90878.3|90776.1|90883.5|90779.5|90877.9|90776.1|6
1640216220000|2021-12-22 23:37:00|90881.6|90777.6|90888|90784|90893.6|90789.6|90878.8|90776|17
1640216230000|2021-12-22 23:37:10|90889.2|90785.2|90888.7|90784.7|90891.1|90787.1|90887.3|90783.3|6
1640216240000|2021-12-22 23:37:20|90890.2|90786.2|90888.2|90784.2|90891.6|90787.6|90877.3|90779.4|10
1640216250000|2021-12-22 23:37:30|90887.1|90783.1|90881.2|90777.2|90887.1|90783.1|90879.1|90775.1|7
1640216260000|2021-12-22 23:37:40|90882.9|90778.9|90880.1|90776.1|90882.9|90778.9|90878.6|90775.6|5
1640216270000|2021-12-22 23:37:50|90881.5|90777.5|90891.9|90787.9|90893.7|90789.7|90874.5|90777.5|10
1640216280000|2021-12-22 23:38:00|90892.6|90788.6|90891.2|90787.2|90894.8|90790.8|90885.4|90781.4|10
1640216290000|2021-12-22 23:38:10|90895.3|90791.3|90885.6|90781.6|90895.6|90791.6|90885.6|90781.6|12
1640216300000|2021-12-22 23:38:20|90885.9|90781.9|90881.1|90786.4|90885.9|90786.4|90881.1|90778.2|9
1640216310000|2021-12-22 23:38:30|90886|90782|90886|90782|90888.6|90784.6|90883.7|90779.7|5
1640216320000|2021-12-22 23:38:40|90886.6|90782.6|90884.8|90780.8|90891.1|90787.1|90884.8|90780.8|6
1640216330000|2021-12-22 23:38:50|90886|90782|90879.5|90775.5|90887.6|90783.6|90873.3|90774.1|9
1640216340000|2021-12-22 23:39:00|90875.4|90778|90883.9|90779.9|90890.6|90786.6|90875.4|90775.3|22
1640216350000|2021-12-22 23:39:10|90884|90780|90879.8|90775.8|90884|90780|90879.8|90775.8|9
1640216360000|2021-12-22 23:39:20|90880.8|90776.8|90887.6|90783.6|90887.6|90783.6|90874.4|90771.7|8
1640216370000|2021-12-22 23:39:30|90885.9|90781.9|90882.8|90778.8|90885.9|90781.9|90881.5|90777.5|4
1640216380000|2021-12-22 23:39:40|90883.4|90779.4|90884.2|90780.2|90887.2|90783.2|90880.6|90776.6|10
1640216390000|2021-12-22 23:39:50|90886.5|90782.5|90875.6|90771.6|90886.5|90783.4|90872|90771.6|9
1640216400000|2021-12-22 23:40:00|90875.9|90772.1|90876.5|90772.5|90878.6|90775.2|90872.4|90771.8|17
1640216410000|2021-12-22 23:40:10|90885.6|90781.6|90881.3|90777.3|90885.7|90781.7|90881.3|90777.3|6
1640216420000|2021-12-22 23:40:20|90885|90781|90870.4|90766.4|90885|90781|90870.4|90766.4|13
1640216430000|2021-12-22 23:40:30|90869.8|90765.8|90875.6|90776.3|90875.7|90778|90869.8|90765.8|13
1640216440000|2021-12-22 23:40:40|90876|90775.3|90878.1|90774.1|90881.6|90777.6|90876|90773.2|12
1640216450000|2021-12-22 23:40:50|90878.8|90774.8|90881.9|90779.2|90885.8|90781.8|90877.4|90774.2|24
1640216460000|2021-12-22 23:41:00|90881.3|90777.3|90880.2|90776.2|90881.9|90777.9|90880.2|90776.2|7
1640216470000|2021-12-22 23:41:10|90880.4|90776.4|90874.5|90777.6|90880.5|90780.8|90867.4|90770.3|13
1640216480000|2021-12-22 23:41:20|90873.9|90778.9|90871.7|90769.1|90880.4|90778.9|90871.7|90768|8
1640216490000|2021-12-22 23:41:30|90883.8|90779.8|90875.7|90771.7|90883.8|90779.8|90874.1|90770.1|12
1640216500000|2021-12-22 23:41:40|90875.4|90771.4|90897.4|90795.8|90902.6|90800|90866.3|90770.5|24
1640216510000|2021-12-22 23:41:50|90898.5|90794.5|90910.4|90820|90920|90827.7|90898.5|90794.5|31
1640216520000|2021-12-22 23:42:00|90916.4|90816.9|90886.5|90813|90919.7|90833.2|90875.1|90793.3|38
1640216530000|2021-12-22 23:42:10|90876|90826|90904.8|90803|90905.6|90826|90876|90797.4|31
1640216540000|2021-12-22 23:42:20|90904.5|90803.4|90893.7|90811.9|90905|90812.5|90892.2|90803.4|26
1640216550000|2021-12-22 23:42:30|90899.9|90809.4|90896|90811.5|90900|90812.5|90894.6|90809.4|17
1640216560000|2021-12-22 23:42:40|90895.9|90810.7|90912.9|90819.3|90915.4|90819.3|90895.9|90808.5|32
1640216570000|2021-12-22 23:42:50|90913.1|90819.6|90917.7|90824.7|90917.7|90832.4|90906.3|90819.6|39
1640216580000|2021-12-22 23:43:00|90916.6|90826.9|90911.3|90861.3|90922|90861.3|90905.2|90826.9|45
1640216590000|2021-12-22 23:43:10|90908.8|90858.8|90898.1|90822.6|90926.7|90862.2|90896.4|90796.4|39
1640216600000|2021-12-22 23:43:20|90897.4|90826|90909.3|90817|90909.3|90826|90896.3|90817|14
1640216610000|2021-12-22 23:43:30|90907.9|90818.5|90909.7|90828.3|90912.7|90830.5|90901.8|90818.4|48
1640216620000|2021-12-22 23:43:40|90907.8|90827.5|90913.4|90838.7|90915|90838.7|90905.7|90827.5|46
1640216630000|2021-12-22 23:43:50|90913.1|90839.8|90910.3|90827.4|90916.9|90841.4|90907.8|90824.8|24
1640216640000|2021-12-22 23:44:00|90910|90827|90877.9|90787.6|90915.2|90828.1|90860.8|90786|53
1640216650000|2021-12-22 23:44:10|90876.3|90788.1|90858.4|90768.6|90876.3|90790.6|90850.5|90767.4|35
1640216660000|2021-12-22 23:44:20|90854|90771.6|90839.2|90761.9|90855.2|90771.6|90836.3|90758.5|26
1640216670000|2021-12-22 23:44:30|90838.4|90762.3|90839.8|90760.7|90842.9|90762.3|90837.9|90758.9|8
1640216680000|2021-12-22 23:44:40|90842.6|90763.8|90828.6|90751.1|90847.9|90763.8|90828.6|90744.1|22
1640216690000|2021-12-22 23:44:50|90847.2|90746.1|90838.2|90747.4|90847.2|90753.5|90835.7|90746.1|27
1640216700000|2021-12-22 23:45:00|90839.3|90747|90842.8|90740.9|90843.5|90749.2|90834.1|90740.9|30
1640216710000|2021-12-22 23:45:10|90842.7|90740.8|90813.1|90763.1|90844.2|90763.1|90813.1|90740.2|19
1640216720000|2021-12-22 23:45:20|90823.4|90753.2|90830.6|90757.2|90832|90769.6|90817.9|90753.2|29
1640216730000|2021-12-22 23:45:30|90818.8|90757.7|90829.9|90757.7|90832.4|90768.9|90818.5|90756.2|27
1640216740000|2021-12-22 23:45:40|90831.6|90759|90846.4|90752.8|90847.7|90759|90831.6|90752.8|14
1640216750000|2021-12-22 23:45:50|90843.9|90754.8|90869.6|90819.6|90893.1|90820.7|90839.6|90752.8|48
1640216760000|2021-12-22 23:46:00|90867.8|90817.8|90900.7|90805.3|90903.4|90820.3|90867.8|90796.5|52
1640216770000|2021-12-22 23:46:10|90900.6|90805.4|90898.9|90815|90908.7|90815|90896.8|90802.1|40
1640216780000|2021-12-22 23:46:20|90899.3|90816.9|90910.5|90826.9|90916.2|90827.2|90897.3|90811.2|34
1640216790000|2021-12-22 23:46:30|90910.3|90814.6|90913.5|90834|90919.3|90835.1|90910.3|90813.1|32
1640216800000|2021-12-22 23:46:40|90913.6|90835.3|90906.3|90810.2|90913.6|90835.3|90904.8|90807.4|30
1640216810000|2021-12-22 23:46:50|90902.3|90811.8|90879.6|90779.5|90902.3|90811.8|90878|90778.3|42
1640216820000|2021-12-22 23:47:00|90878|90780.3|90879.9|90779|90880.3|90781.7|90875|90778.5|17
1640216830000|2021-12-22 23:47:10|90882|90779.9|90865.5|90762|90883.2|90779.9|90850.8|90762|22
1640216840000|2021-12-22 23:47:20|90861.8|90764.7|90858.9|90757.6|90868.6|90766|90848.6|90756.9|25
1640216850000|2021-12-22 23:47:30|90845.9|90765.3|90847.4|90764.1|90852|90766.6|90845.1|90760.5|10
1640216860000|2021-12-22 23:47:40|90845.9|90765.1|90850.4|90763.9|90852.7|90765.9|90845.7|90762.2|14
1640216870000|2021-12-22 23:47:50|90850.2|90764.3|90847.4|90763.8|90850.7|90765.1|90847|90761.3|9
1640216880000|2021-12-22 23:48:00|90849.9|90770.9|90850.2|90768.6|90867.2|90809.4|90845.5|90760.6|41
1640216890000|2021-12-22 23:48:10|90847.1|90770.1|90850.2|90766.1|90852.9|90770.9|90845.3|90763.7|15
1640216900000|2021-12-22 23:48:20|90847.4|90767.5|90853.8|90803.8|90873.6|90806|90847.4|90765.9|44
1640216910000|2021-12-22 23:48:30|90855.6|90805.6|90824.5|90774.5|90878|90806|90824.5|90762.4|40
1640216920000|2021-12-22 23:48:40|90839.9|90765|90844.6|90763|90846.4|90776.1|90825.2|90760.7|20
1640216930000|2021-12-22 23:48:50|90845.3|90762.5|90851.1|90764.3|90854.2|90765.1|90845.3|90762.5|23
1640216940000|2021-12-22 23:49:00|90850|90764.4|90856.3|90762.3|90860.8|90765.4|90850|90760.2|15
1640216950000|2021-12-22 23:49:10|90860.5|90765.6|90852.8|90765.8|90861|90768.2|90851.5|90760.5|18
1640216960000|2021-12-22 23:49:20|90851.8|90766.6|90859.7|90763.3|90862|90767.6|90851.5|90760.2|12
1640216970000|2021-12-22 23:49:30|90859.5|90764.1|90895.3|90824.8|90917.3|90826.1|90855|90761|26
1640216980000|2021-12-22 23:49:40|90886.4|90836.4|90896.3|90814.5|90903.1|90836.4|90886.4|90812.9|21
1640216990000|2021-12-22 23:49:50|90900.5|90812.6|90871.4|90789.6|90903.8|90814.6|90871.4|90780.4|18
1640217000000|2021-12-22 23:50:00|90872.8|90789.5|90881.7|90779.6|90884.8|90790.9|90870.3|90779.6|36
1640217010000|2021-12-22 23:50:10|90881.5|90777.5|90901.4|90825.9|90903|90831|90879.7|90777.5|43
1640217020000|2021-12-22 23:50:20|90902.4|90826.9|90893|90843|90905.1|90843|90890.5|90825.7|35
1640217030000|2021-12-22 23:50:30|90892.8|90842.8|90894.3|90844.3|90894.7|90844.7|90891.1|90841.1|35
1640217040000|2021-12-22 23:50:40|90919.2|90822.4|90895.1|90845.1|90921.1|90847|90891.5|90822.4|39
1640217050000|2021-12-22 23:50:50|90894.1|90844.1|90887.6|90837.6|90913.1|90847.5|90876.8|90823.9|45
1640217060000|2021-12-22 23:51:00|90886|90836|90877.8|90793.7|90889.1|90839.1|90871.4|90783|32
1640217070000|2021-12-22 23:51:10|90878.1|90794|90862.7|90779.4|90878.1|90811.9|90856.7|90779.4|20
1640217080000|2021-12-22 23:51:20|90861.3|90781.5|90854.9|90772.5|90861.3|90784.6|90854.9|90770.1|13
1640217090000|2021-12-22 23:51:30|90855.3|90772|90855.5|90772.1|90857.8|90773.2|90855|90770.3|10
1640217100000|2021-12-22 23:51:40|90856.5|90771.1|90853.7|90773|90857.5|90774.9|90853.5|90770.8|7
1640217110000|2021-12-22 23:51:50|90854.1|90773.3|90855.8|90771.7|90856.5|90773.3|90854.1|90769.9|4
1640217120000|2021-12-22 23:52:00|90856.5|90771.8|90848.3|90764.8|90868.3|90771.8|90844.5|90760.5|20
1640217130000|2021-12-22 23:52:10|90842.8|90767.8|90848.2|90757.9|90852.9|90767.8|90841.4|90755.1|22
1640217140000|2021-12-22 23:52:20|90848.5|90758.1|90846.3|90761.5|90849.4|90762.9|90845.8|90758.1|13
1640217150000|2021-12-22 23:52:30|90846.4|90761|90848.3|90761.3|90851.3|90765|90840.4|90757.3|19
1640217160000|2021-12-22 23:52:40|90846.7|90762.5|90846.9|90761.9|90850|90763|90846.7|90760.2|8
1640217170000|2021-12-22 23:52:50|90848.9|90758.9|90854|90762.4|90854.3|90764.2|90848.6|90757.9|10
1640217180000|2021-12-22 23:53:00|90853.8|90762.1|90890.2|90840.2|90907.7|90840.2|90851.4|90762.1|58
1640217190000|2021-12-22 23:53:10|90915.9|90812.1|90913.4|90814.6|90918.1|90827.5|90899.6|90811.3|17
1640217200000|2021-12-22 23:53:20|90916.3|90816.4|90874.8|90797.8|90916.3|90824.8|90862.5|90797|33
1640217210000|2021-12-22 23:53:30|90872.5|90798|90864|90780.3|90873.5|90807.8|90857.8|90776.7|35
1640217220000|2021-12-22 23:53:40|90865.1|90780|90886.9|90783.5|90887|90783.6|90864.2|90776.3|26
1640217230000|2021-12-22 23:53:50|90887.3|90783.4|90883.1|90785.7|90887.3|90785.7|90883.1|90783.4|16
1640217240000|2021-12-22 23:54:00|90883.2|90785.8|90883.9|90784.7|90887.2|90785.8|90880.9|90782|16
1640217250000|2021-12-22 23:54:10|90885.8|90785|90883.2|90787.3|90885.8|90787.3|90883.2|90781.8|9
1640217260000|2021-12-22 23:54:20|90883.3|90787.5|90885.4|90781.4|90885.4|90787.5|90882.4|90778.9|9
1640217270000|2021-12-22 23:54:30|90885.7|90781.7|90901|90813.4|90908|90813.4|90884.8|90780.8|26
1640217280000|2021-12-22 23:54:40|90900.3|90813.6|90921.7|90823.8|90921.7|90833.5|90900.3|90811.6|27
1640217290000|2021-12-22 23:54:50|90917.2|90825.6|90914.7|90831.6|90920.1|90831.7|90914.7|90823.2|24
1640217300000|2021-12-22 23:55:00|90918.1|90827.7|90893.6|90843.6|90921.7|90843.6|90891.7|90819.3|25
1640217310000|2021-12-22 23:55:10|90887.9|90837.9|90866.9|90816.9|90905|90837.9|90865.2|90802.3|48
1640217320000|2021-12-22 23:55:20|90867.4|90817.4|90854|90804|90884.2|90817.7|90854|90780.9|25
1640217330000|2021-12-22 23:55:30|90854.1|90804.1|90866.5|90791.9|90869.4|90804.1|90853.9|90788.7|14
1640217340000|2021-12-22 23:55:40|90867.1|90791.4|90868.5|90789.2|90873.5|90792.4|90866.1|90788.1|21
1640217350000|2021-12-22 23:55:50|90869.3|90789|90871.9|90780.2|90878.6|90790|90863.3|90774.8|23
1640217360000|2021-12-22 23:56:00|90880.1|90782.2|90882.4|90807.7|90886.5|90819.2|90867.7|90782.2|70
1640217370000|2021-12-22 23:56:10|90883.3|90807.4|90880.3|90809.6|90883.3|90820.5|90868.8|90804.9|30
1640217380000|2021-12-22 23:56:20|90881.8|90808.6|90874.5|90824.5|90886.3|90826|90871|90808.6|49
1640217390000|2021-12-22 23:56:30|90874.4|90824.4|90864.6|90788.3|90879.8|90824.5|90855.2|90778.7|23
1640217400000|2021-12-22 23:56:40|90868.6|90788.9|90862.4|90774.6|90870.8|90788.9|90855.4|90774.6|30
1640217410000|2021-12-22 23:56:50|90860.9|90775.9|90859|90768.9|90862.7|90778.1|90858.9|90768.9|23
1640217420000|2021-12-22 23:57:00|90859.5|90769|90846.8|90771.6|90859.5|90773.7|90842.1|90763|26
1640217430000|2021-12-22 23:57:10|90847|90771.4|90848.6|90764.8|90849.4|90771.6|90847|90762.3|18
1640217440000|2021-12-22 23:57:20|90848.3|90764|90847.5|90763.1|90849.5|90765.2|90847.3|90761.7|18
1640217450000|2021-12-22 23:57:30|90848|90762.6|90846.6|90768.9|90849.7|90770|90845.3|90762.6|22
1640217460000|2021-12-22 23:57:40|90849.6|90764.7|90846.6|90764.1|90850.8|90768.3|90845.7|90761.9|14
1640217470000|2021-12-22 23:57:50|90846.2|90765.3|90855.5|90761.2|90862.6|90765.3|90846.2|90757.6|15
1640217480000|2021-12-22 23:58:00|90854|90763.3|90864.2|90782.2|90866.4|90786.1|90849.1|90758.7|38
1640217490000|2021-12-22 23:58:10|90865.9|90782.5|90865.6|90786|90873.3|90801.1|90851.1|90778.5|41
1640217500000|2021-12-22 23:58:20|90865|90786.1|90859.3|90787.4|90869.1|90798.4|90848.4|90781.7|30
1640217510000|2021-12-22 23:58:30|90858.9|90787.6|90862.8|90789.3|90864.8|90800.2|90850.2|90785.4|43
1640217520000|2021-12-22 23:58:40|90862.6|90788.7|90859.5|90784.7|90863.9|90789.3|90856.9|90784.3|31
1640217530000|2021-12-22 23:58:50|90858.9|90784.9|90860.7|90783.7|90860.7|90787.1|90857.2|90783.7|13
1640217540000|2021-12-22 23:59:00|90860.2|90783.8|90851.6|90772.1|90860.2|90797.6|90846.1|90769.1|20
1640217550000|2021-12-22 23:59:10|90850.9|90772.6|90852.1|90770.6|90853.9|90774.2|90849.3|90768.8|23
1640217560000|2021-12-22 23:59:20|90852.8|90769.1|90849.5|90768.7|90852.9|90772.1|90848.2|90767.7|21
1640217570000|2021-12-22 23:59:30|90850.2|90768.1|90847.4|90766|90850.2|90768.8|90847.4|90766|8
1640217580000|2021-12-22 23:59:40|90844.3|90767.6|90854.3|90768.3|90857.3|90772.7|90844.3|90767.1|14
1640217590000|2021-12-22 23:59:50|90854.8|90767.2|90851.9|90767.3|90855.8|90768.9|90851.9|90765.4|8
1640217600000|2021-12-23 00:00:00|90848.5|90768.6|90847.3|90774.8|90862.1|90774.8|90847.3|90764.8|51
1640217610000|2021-12-23 00:00:10|90848.8|90774.4|90849.5|90765.2|90850.5|90774.4|90843.5|90765.2|22
1640217620000|2021-12-23 00:00:20|90849.7|90764.4|90852|90764.6|90854.2|90766.4|90840.9|90760.5|30
1640217630000|2021-12-23 00:00:30|90852.6|90764.1|90847.3|90768|90852.6|90769.1|90846.1|90764.1|16
1640217640000|2021-12-23 00:00:40|90844.5|90770.5|90848.8|90771.3|90850.3|90772.4|90844.5|90770.2|21
1640217650000|2021-12-23 00:00:50|90848.1|90771.6|90875.1|90825.1|90895.3|90826.3|90847.3|90769.7|29
1640217660000|2021-12-23 00:01:00|90878.9|90828.9|90902.8|90852.8|90921.3|90853.5|90875.9|90820|46
1640217670000|2021-12-23 00:01:10|90902.9|90852.9|90900.3|90822.1|90914.2|90852.9|90898.4|90822.1|26
1640217680000|2021-12-23 00:01:20|90900.2|90820.1|90851|90801|90907.2|90834.2|90850.8|90782|47
1640217690000|2021-12-23 00:01:30|90850.9|90800.9|90866.1|90773.2|90875.7|90800.9|90850.9|90769.7|41
1640217700000|2021-12-23 00:01:40|90860.7|90776.6|90856.4|90774.3|90860.7|90779.1|90854|90772.4|27
1640217710000|2021-12-23 00:01:50|90857.4|90773.7|90858|90765|90862.9|90774.8|90855.9|90764.2|18
1640217720000|2021-12-23 00:02:00|90858.1|90765.2|90850.5|90768.1|90858.1|90769|90850.2|90765.2|27
1640217730000|2021-12-23 00:02:10|90850.1|90768.3|90850.9|90767.7|90852.8|90768.4|90849.7|90765.9|29
1640217740000|2021-12-23 00:02:20|90850.4|90768.1|90857.9|90763.7|90863.1|90768.1|90850.4|90759|17
1640217750000|2021-12-23 00:02:30|90856.6|90764.6|90854|90764.6|90856.9|90765.9|90853.4|90763.4|15
1640217760000|2021-12-23 00:02:40|90854.1|90764.8|90851|90780.2|90866.9|90780.2|90847.7|90760.7|22
1640217770000|2021-12-23 00:02:50|90851.1|90780.1|90888.2|90816.1|90912|90841.4|90851|90770|50
1640217780000|2021-12-23 00:03:00|90894.7|90816.9|90878.1|90828.1|90897.7|90836.2|90876.7|90816.9|55
1640217790000|2021-12-23 00:03:10|90879.2|90829.2|90882.3|90832.3|90882.8|90832.8|90878.1|90828.1|28
1640217800000|2021-12-23 00:03:20|90882.4|90832.4|90883.6|90833.6|90885.6|90835.6|90882.1|90832.1|26
1640217810000|2021-12-23 00:03:30|90884.1|90834.1|90885.2|90835.2|90885.6|90835.6|90884.1|90834.1|12
1640217820000|2021-12-23 00:03:40|90885.4|90835.4|90888.1|90838.1|90888.1|90838.1|90884.5|90834.5|31
1640217830000|2021-12-23 00:03:50|90888|90838|90888.4|90818.2|90892|90838.2|90880.5|90818.1|24
1640217840000|2021-12-23 00:04:00|90881|90831|90862.5|90812.5|90890.6|90831|90859.7|90797|39
1640217850000|2021-12-23 00:04:10|90860.4|90810.4|90832.4|90759.9|90863.6|90810.4|90827.3|90751.2|43
1640217860000|2021-12-23 00:04:20|90832.5|90758.8|90834.3|90750.4|90837.5|90759.3|90832|90748.3|32
1640217870000|2021-12-23 00:04:30|90830.4|90748|90831|90737.3|90839|90748|90825.6|90735.3|36
1640217880000|2021-12-23 00:04:40|90832.7|90736.6|90822.8|90739.9|90832.9|90741.1|90822.8|90736.6|30
1640217890000|2021-12-23 00:04:50|90822.4|90740.1|90827.7|90743.9|90834.9|90744.1|90822.2|90733.3|28
1640217900000|2021-12-23 00:05:00|90828.5|90744|90822.9|90739.7|90829.1|90744.8|90822.9|90738.4|29
1640217910000|2021-12-23 00:05:10|90822.6|90740|90830.2|90739.9|90835.4|90740.7|90820.3|90729.2|43
1640217920000|2021-12-23 00:05:20|90833.2|90741.6|90899.3|90800.5|90907.5|90810.4|90833.2|90741.6|63
1640217930000|2021-12-23 00:05:30|90897.9|90802|90882|90795|90905.4|90804.3|90878.5|90795|56
1640217940000|2021-12-23 00:05:40|90884.1|90789.7|90900|90828|90902.2|90828|90880.5|90788.2|51
1640217950000|2021-12-23 00:05:50|90900.3|90828.4|90900.5|90822.4|90911.8|90832.8|90881.5|90813.5|46
1640217960000|2021-12-23 00:06:00|90897.3|90823|90849.9|90753.5|90897.3|90823|90839.9|90742.2|62
1640217970000|2021-12-23 00:06:10|90849.7|90753.4|90855.4|90751.4|90858|90754.5|90848.5|90749.4|31
1640217980000|2021-12-23 00:06:20|90857.3|90753.3|90850.8|90746.8|90862.4|90758.4|90850.8|90746.8|29
1640217990000|2021-12-23 00:06:30|90850.6|90746.6|90848.9|90749.4|90850.6|90750.7|90842.7|90744.2|28
1640218000000|2021-12-23 00:06:40|90848.7|90750.2|90871.5|90767.5|90871.9|90771.6|90847|90748.8|29
1640218010000|2021-12-23 00:06:50|90870.9|90766.9|90894.5|90807.5|90901.6|90812.8|90870.9|90766.9|36
1640218020000|2021-12-23 00:07:00|90894.3|90808.3|90849.4|90799.4|90894.3|90808.4|90849.4|90789.5|29
1640218030000|2021-12-23 00:07:10|90850|90800|90829.1|90779.1|90870.5|90804.2|90829.1|90771.3|54
1640218040000|2021-12-23 00:07:20|90833.3|90783.3|90852.6|90767.9|90858.7|90787.6|90833|90765.2|21
1640218050000|2021-12-23 00:07:30|90850.8|90769.2|90809.4|90759.4|90853.3|90783.6|90808.8|90745.4|35
1640218060000|2021-12-23 00:07:40|90810.1|90760.1|90814.1|90735.4|90825.4|90760.1|90810.1|90727.2|22
1640218070000|2021-12-23 00:07:50|90813.6|90735.6|90817.5|90735.2|90818.3|90738.8|90813.6|90735.2|9
1640218080000|2021-12-23 00:08:00|90817.6|90735.1|90824.3|90731.8|90831.3|90735.1|90817.6|90727|10
1640218090000|2021-12-23 00:08:10|90824.6|90731.2|90819|90733.4|90825.7|90735.7|90815.7|90730.2|8
1640218100000|2021-12-23 00:08:20|90819.1|90733.5|90821.7|90771.7|90837.9|90772.4|90818.9|90733.5|35
1640218110000|2021-12-23 00:08:30|90821.2|90771.2|90837.5|90761.7|90840.7|90772.4|90821.2|90760.3|12
1640218120000|2021-12-23 00:08:40|90840.2|90760.4|90838.9|90761.6|90840.2|90761.6|90838.2|90760.4|8
1640218130000|2021-12-23 00:08:50|90838.8|90761.5|90844.3|90756.6|90846.2|90762.1|90835.3|90755.6|15
1640218140000|2021-12-23 00:09:00|90842.6|90757.6|90839.5|90761.9|90842.6|90775.1|90824.6|90757.6|15
1640218150000|2021-12-23 00:09:10|90837.8|90762.8|90837.1|90761.7|90841|90774.5|90824.2|90759.9|30
1640218160000|2021-12-23 00:09:20|90837.2|90761.8|90838.5|90760.8|90838.5|90762|90836.2|90760.8|12
1640218170000|2021-12-23 00:09:30|90839.2|90760.6|90836.1|90762.1|90839.4|90762.1|90836.1|90760.4|14
1640218180000|2021-12-23 00:09:40|90824.3|90774.3|90829.6|90758.8|90830.9|90774.7|90818.7|90758.8|16
1640218190000|2021-12-23 00:09:50|90818.9|90768.9|90831.6|90757.8|90831.6|90768.9|90818.9|90757.7|8
1640218200000|2021-12-23 00:10:00|90831.1|90757.9|90812.5|90739.7|90831.7|90769.5|90804|90737.6|37
1640218210000|2021-12-23 00:10:10|90813.5|90742|90812.7|90737.7|90817.2|90742|90812.7|90737.6|10
1640218220000|2021-12-23 00:10:20|90814.7|90737.8|90812.7|90736.8|90816.3|90737.8|90812.7|90735.8|21
1640218230000|2021-12-23 00:10:30|90812.6|90736.7|90808.2|90731|90813.3|90736.7|90808.2|90731|21
1640218240000|2021-12-23 00:10:40|90808.4|90730.3|90812.7|90727.2|90814.7|90730.3|90805.6|90726.7|20
1640218250000|2021-12-23 00:10:50|90813.1|90728.1|90809.3|90725.9|90813.2|90731.6|90805.5|90724.3|27
1640218260000|2021-12-23 00:11:00|90802.6|90724.9|90807|90721.7|90809.4|90726.8|90800.4|90720.7|19
1640218270000|2021-12-23 00:11:10|90808|90722.2|90807.6|90724.2|90811.4|90725|90804.3|90721.4|27
1640218280000|2021-12-23 00:11:20|90807.4|90724.1|90806.3|90727.6|90808.7|90727.6|90804|90723.6|25
1640218290000|2021-12-23 00:11:30|90807.1|90726.9|90807.2|90725.9|90807.8|90727.6|90805.4|90725.2|15
1640218300000|2021-12-23 00:11:40|90807.5|90724.3|90818.4|90724.3|90818.4|90728.8|90806.6|90721.2|14
1640218310000|2021-12-23 00:11:50|90803.2|90729.7|90807.8|90727.5|90810.8|90729.7|90803.2|90727.1|13
1640218320000|2021-12-23 00:12:00|90819.8|90723.7|90804.6|90724.3|90819.8|90725|90802.7|90723.7|19
1640218330000|2021-12-23 00:12:10|90806.2|90724.2|90802.1|90715.5|90810.7|90724.3|90798.7|90712.4|26
1640218340000|2021-12-23 00:12:20|90795.7|90719.5|90802.5|90714.7|90802.5|90721.2|90795|90714.7|18
1640218350000|2021-12-23 00:12:30|90802.2|90714.9|90815.6|90730.9|90826.8|90730.9|90799.1|90714.9|29
1640218360000|2021-12-23 00:12:40|90816.8|90730.4|90817.4|90729.7|90820.5|90731.7|90813.1|90727.9|25
1640218370000|2021-12-23 00:12:50|90817.1|90729.8|90816.6|90729.4|90818.6|90730.5|90815.6|90727.4|14
1640218380000|2021-12-23 00:13:00|90816.5|90729.3|90831.8|90747.4|90842.6|90747.4|90814.3|90726.6|32
1640218390000|2021-12-23 00:13:10|90823|90751.2|90863.5|90787.2|90886.5|90788.7|90823|90744.1|35
1640218400000|2021-12-23 00:13:20|90863.4|90787.4|90857.7|90807.7|90875|90809.6|90852.6|90784.8|31
1640218410000|2021-12-23 00:13:30|90857.6|90807.6|90896.4|90798.8|90896.4|90810.7|90857.6|90783.6|30
1640218420000|2021-12-23 00:13:40|90896.7|90799.5|90850.9|90800.9|90898.1|90805|90850.6|90791.8|26
1640218430000|2021-12-23 00:13:50|90851.5|90801.5|90846|90796|90863.1|90802.8|90845.6|90790.9|19
1640218440000|2021-12-23 00:14:00|90845.9|90795.9|90829.5|90754.9|90850.7|90800|90829.5|90753.8|23
1640218450000|2021-12-23 00:14:10|90829.9|90755.2|90835.7|90785.7|90850.9|90787.1|90828.7|90754.5|37
1640218460000|2021-12-23 00:14:20|90836.6|90786.6|90840.5|90790.5|90852.3|90792.9|90834.9|90776.7|25
1640218470000|2021-12-23 00:14:30|90838.7|90788.7|90834.6|90752.6|90838.7|90788.7|90830.8|90752.3|29
1640218480000|2021-12-23 00:14:40|90832.8|90752.8|90875.6|90804.8|90885.4|90814.8|90832.8|90752.8|39
1640218490000|2021-12-23 00:14:50|90875.5|90804.7|90898.5|90816.2|90906.3|90823.4|90863.9|90794.7|62
1640218500000|2021-12-23 00:15:00|90894.4|90816|90899.5|90825.1|90900.5|90837.5|90886.9|90815.8|39
1640218510000|2021-12-23 00:15:10|90899.2|90825.4|90884.7|90834.7|90899.2|90834.7|90882.9|90825.4|22
1640218520000|2021-12-23 00:15:20|90884.8|90834.8|90887.3|90837.3|90904.9|90839.5|90884.1|90826.8|13
1640218530000|2021-12-23 00:15:30|90897.6|90827.4|90888.9|90838.9|90900.3|90839.2|90887.7|90826.4|17
1640218540000|2021-12-23 00:15:40|90889.1|90839.1|90888.2|90817.7|90892.9|90840.1|90888.2|90817.1|24
1640218550000|2021-12-23 00:15:50|90887.8|90817.6|90889.6|90817.8|90892.4|90819.1|90887.8|90817.6|19
1640218560000|2021-12-23 00:16:00|90889.9|90817.7|90889.3|90816.5|90892.1|90817.8|90888.9|90814.6|17
1640218570000|2021-12-23 00:16:10|90889.5|90817|90888.4|90815.4|90890.5|90817|90888.4|90815.4|18
1640218580000|2021-12-23 00:16:20|90889.1|90815.7|90853|90775.6|90890.1|90815.9|90853|90774.1|39
1640218590000|2021-12-23 00:16:30|90852.6|90775.4|90854.2|90776|90855.8|90776.2|90851.4|90775.1|19
1640218600000|2021-12-23 00:16:40|90852.5|90775.8|90849.6|90752.7|90859.1|90778.4|90837.7|90752.7|32
1640218610000|2021-12-23 00:16:50|90847.9|90753.4|90835.9|90756.6|90853.1|90757.7|90834.6|90750.3|14
1640218620000|2021-12-23 00:17:00|90836|90756.7|90856|90785.3|90857.5|90796|90835.9|90756.4|34
1640218630000|2021-12-23 00:17:10|90844.1|90794.1|90843.4|90793.4|90855.3|90795.9|90843.2|90785.1|21
1640218640000|2021-12-23 00:17:20|90843.7|90793.7|90844.3|90794.3|90845.3|90795.3|90843.7|90793.7|8
1640218650000|2021-12-23 00:17:30|90844.6|90794.6|90841.1|90791.1|90846.2|90796.2|90841|90791|15
1640218660000|2021-12-23 00:17:40|90841.3|90791.3|90839.9|90766.2|90851.8|90793.2|90839.6|90765.5|25
1640218670000|2021-12-23 00:17:50|90839.6|90765.8|90844.1|90764.9|90847.8|90767.7|90839.6|90764.2|30
1640218680000|2021-12-23 00:18:00|90845|90764.8|90847.9|90765.4|90848.6|90765.6|90841.8|90764|16
1640218690000|2021-12-23 00:18:10|90847.5|90765.8|90841.1|90763.9|90847.8|90767.8|90840.8|90763.5|26
1640218700000|2021-12-23 00:18:20|90841|90763.8|90847.9|90768.6|90848.8|90769.5|90840.2|90763.5|32
1640218710000|2021-12-23 00:18:30|90847.7|90769|90846.2|90796.2|90857.8|90798.8|90843.9|90768.2|24
1640218720000|2021-12-23 00:18:40|90846.6|90796.6|90862.5|90791.4|90875.2|90802.1|90846.6|90788.9|54
1640218730000|2021-12-23 00:18:50|90863|90792|90843.6|90793.6|90866.2|90801.3|90841.4|90781.7|46
1640218740000|2021-12-23 00:19:00|90853.6|90782.4|90843.7|90771.5|90859.4|90793.7|90840.9|90769.1|24
1640218750000|2021-12-23 00:19:10|90847.6|90768.3|90846|90771.6|90847.6|90772.1|90842.7|90768.3|14
1640218760000|2021-12-23 00:19:20|90845.8|90771.4|90861.8|90811.8|90881.4|90811.8|90840.9|90769.9|39
1640218770000|2021-12-23 00:19:30|90862.4|90812.4|90858.5|90776.1|90873.3|90812.9|90854.9|90770|55
1640218780000|2021-12-23 00:19:40|90860.6|90776.3|90831.2|90752|90861.7|90776.4|90829.9|90750.3|34
1640218790000|2021-12-23 00:19:50|90831.7|90752.3|90834.7|90751.5|90841.1|90752.3|90830.1|90741.9|32
1640218800000|2021-12-23 00:20:00|90833.5|90752.6|90839.8|90750.9|90843.8|90752.7|90830.6|90745|48
1640218810000|2021-12-23 00:20:10|90840.5|90749.8|90854.6|90761.1|90871.6|90767.6|90838.1|90746.6|45
1640218820000|2021-12-23 00:20:20|90853.1|90761.9|90857.8|90761.3|90859.6|90764|90852.1|90759.8|30
1640218830000|2021-12-23 00:20:30|90857|90761.6|90857.7|90761.7|90858.2|90763.2|90856.2|90761.3|16
1640218840000|2021-12-23 00:20:40|90857.9|90762.5|90856.8|90761.6|90858|90763.7|90855.5|90761.4|12
1640218850000|2021-12-23 00:20:50|90856.4|90762.6|90856.9|90761.3|90862.7|90763.3|90855.4|90758.4|23
1640218860000|2021-12-23 00:21:00|90862.1|90758.7|90860.1|90759.6|90862.9|90761.6|90855.5|90757.4|21
1640218870000|2021-12-23 00:21:10|90856.4|90761.1|90836.9|90757|90861.8|90761.3|90836.9|90754|28
1640218880000|2021-12-23 00:21:20|90836.7|90757.1|90842|90753.2|90845.8|90757.2|90836.7|90752.5|18
1640218890000|2021-12-23 00:21:30|90842.3|90753|90842.9|90753.2|90844.3|90754.3|90840.2|90752.1|13
1640218900000|2021-12-23 00:21:40|90842.7|90753.3|90842.7|90753.1|90844.1|90754.7|90838.7|90752.4|14
1640218910000|2021-12-23 00:21:50|90844.4|90751.9|90853.8|90749.8|90853.8|90758.8|90836.7|90748.7|12
1640218920000|2021-12-23 00:22:00|90846|90753.2|90849.1|90751.9|90854|90761.3|90836.9|90749.5|20
1640218930000|2021-12-23 00:22:10|90846.6|90754.4|90842.8|90753.9|90847.5|90756.5|90840.6|90753.9|21
1640218940000|2021-12-23 00:22:20|90840.8|90755.6|90843.5|90754.5|90843.5|90756.1|90840.8|90754.5|9
1640218950000|2021-12-23 00:22:30|90842.4|90756.2|90840.1|90756|90844.8|90756.2|90840|90753.5|22
1640218960000|2021-12-23 00:22:40|90841.6|90755.7|90841.5|90751.8|90851|90757.6|90840.5|90746.7|12
1640218970000|2021-12-23 00:22:50|90842.8|90751|90841.9|90754.6|90848.3|90758|90840.1|90747.8|11
1640218980000|2021-12-23 00:23:00|90840.4|90758.1|90846.9|90753.4|90848.8|90758.1|90840.4|90753|8
1640218990000|2021-12-23 00:23:10|90845.7|90753.6|90846|90754|90846|90756.7|90844|90753.6|5
1640219000000|2021-12-23 00:23:20|90840|90754.5|90840.7|90751.4|90853.3|90754.5|90840|90751.4|11
1640219010000|2021-12-23 00:23:30|90841.9|90750.6|90842.4|90792.4|90853.7|90792.4|90835.1|90749.9|19
1640219020000|2021-12-23 00:23:40|90843|90793|90845.5|90795.5|90860.8|90796.9|90842|90782.7|37
1640219030000|2021-12-23 00:23:50|90856.4|90785.7|90844|90751.2|90870.4|90816.8|90841.8|90750.9|56
1640219040000|2021-12-23 00:24:00|90844.3|90749.6|90832.7|90740.9|90846.2|90750.7|90821.6|90732.4|40
1640219050000|2021-12-23 00:24:10|90831.6|90741.1|90843.2|90743.1|90852.1|90748.8|90831.5|90740.4|48
1640219060000|2021-12-23 00:24:20|90843.1|90742.9|90843.8|90739.8|90846.1|90742.9|90842.4|90739.4|24
1640219070000|2021-12-23 00:24:30|90842.8|90739.5|90847.3|90777.2|90856.8|90787.1|90837.1|90739|35
1640219080000|2021-12-23 00:24:40|90837.3|90787.3|90877.7|90788.9|90883.6|90805.8|90837.3|90770|27
1640219090000|2021-12-23 00:24:50|90874.8|90789.6|90827.8|90743.1|90874.8|90811.4|90827.8|90740.7|49
1640219100000|2021-12-23 00:25:00|90828.7|90742.6|90836.9|90744.3|90843|90748.7|90816.2|90723.9|44
1640219110000|2021-12-23 00:25:10|90834.1|90745.9|90837|90742.4|90839.2|90749.3|90829.8|90740.7|15
1640219120000|2021-12-23 00:25:20|90834.3|90745.2|90865.7|90762.6|90886.7|90784.3|90833.2|90739.4|28
1640219130000|2021-12-23 00:25:30|90861.5|90764.6|90844.1|90768.4|90861.7|90773.5|90844|90764.6|33
1640219140000|2021-12-23 00:25:40|90844.3|90768.6|90847|90762.7|90861.4|90778.4|90844.1|90759.2|30
1640219150000|2021-12-23 00:25:50|90846.8|90762.5|90845.1|90763.1|90851.3|90763.3|90841.2|90758.4|14
1640219160000|2021-12-23 00:26:00|90844|90763.9|90847|90758.6|90853.3|90763.9|90844|90758|13
1640219170000|2021-12-23 00:26:10|90845.8|90759.9|90855.2|90805.2|90876.2|90809.9|90845.8|90759.9|77
1640219180000|2021-12-23 00:26:20|90854.4|90804.4|90866.9|90794.4|90866.9|90807.2|90849|90793.5|75
1640219190000|2021-12-23 00:26:30|90866.3|90795.8|90870.2|90797.6|90870.2|90808.4|90850.1|90794.8|72
1640219200000|2021-12-23 00:26:40|90856.9|90806.9|90825.7|90746.3|90856.9|90806.9|90825.7|90746.3|37
1640219210000|2021-12-23 00:26:50|90826.3|90746|90826.8|90742.1|90837.7|90748|90812.9|90730.8|42
1640219220000|2021-12-23 00:27:00|90826.7|90742|90841.2|90737.2|90841.2|90743.3|90822.9|90736.8|26
1640219230000|2021-12-23 00:27:10|90837.2|90737.3|90839.1|90741.4|90839.1|90744.1|90830.7|90734.8|15
1640219240000|2021-12-23 00:27:20|90835.8|90743.1|90837.4|90736.8|90840.5|90743.5|90834.9|90734.7|21
1640219250000|2021-12-23 00:27:30|90835.9|90737.2|90844.5|90740.5|90845.6|90741.6|90835.9|90737.2|15
1640219260000|2021-12-23 00:27:40|90844.3|90740.3|90835.9|90739.5|90844.3|90744.8|90833.9|90738.7|12
1640219270000|2021-12-23 00:27:50|90839.3|90739.2|90838.1|90741|90842.1|90743.3|90835.3|90738.1|11
1640219280000|2021-12-23 00:28:00|90836|90743|90840.5|90745|90845.3|90747.2|90835.6|90740.6|15
1640219290000|2021-12-23 00:28:10|90839|90746.1|90841.3|90737.3|90841.3|90746.1|90832.6|90737|18
1640219300000|2021-12-23 00:28:20|90840.8|90737.1|90843.7|90739.7|90843.7|90742.2|90834.6|90737.1|24
1640219310000|2021-12-23 00:28:30|90840|90739.3|90845.5|90741.5|90846.4|90742.4|90838.6|90738.1|16
1640219320000|2021-12-23 00:28:40|90845.6|90741.6|90840.6|90740.5|90845.6|90743.1|90839.6|90740.1|13
1640219330000|2021-12-23 00:28:50|90843|90739|90837.8|90740.8|90843|90742.8|90836.5|90738|11
1640219340000|2021-12-23 00:29:00|90837.5|90741.2|90833.9|90742.8|90840.5|90742.8|90832.7|90736.7|20
1640219350000|2021-12-23 00:29:10|90839.6|90741.1|90836.8|90740.3|90839.6|90743.3|90833.3|90739.8|10
1640219360000|2021-12-23 00:29:20|90837.2|90740.1|90836.8|90741.6|90839.1|90743.8|90834.2|90739|13
1640219370000|2021-12-23 00:29:30|90838.2|90741.3|90838.3|90739.8|90841.1|90745|90833.6|90737.1|11
1640219380000|2021-12-23 00:29:40|90839.4|90739|90832.8|90744.4|90842.2|90744.6|90832.8|90736.8|10
1640219390000|2021-12-23 00:29:50|90837.3|90737.3|90840.3|90741.7|90847.7|90749.7|90824.7|90730|55
1640219400000|2021-12-23 00:30:00|90836.7|90743.8|90836.1|90740.4|90845.7|90747|90832.3|90736.4|39
1640219410000|2021-12-23 00:30:10|90834.7|90741.1|90835.4|90740.1|90840.6|90741.6|90834|90736.4|20
1640219420000|2021-12-23 00:30:20|90834.3|90741|90836|90740|90839.7|90741|90834.3|90736.9|13
1640219430000|2021-12-23 00:30:30|90835.7|90740.1|90837.6|90734.2|90841.6|90744.6|90835.5|90734.2|24
1640219440000|2021-12-23 00:30:40|90839.4|90735.4|90854.4|90750.4|90854.4|90753.3|90835.2|90735.4|25
1640219450000|2021-12-23 00:30:50|90854.2|90750.2|90848.5|90777.3|90864.4|90790.2|90837.6|90748.5|53
1640219460000|2021-12-23 00:31:00|90848.7|90778.7|90864.9|90784.5|90868.9|90795.6|90837.8|90777.6|31
1640219470000|2021-12-23 00:31:10|90871.2|90785.5|90839.6|90743.3|90871.2|90794.8|90837.7|90740.5|70
1640219480000|2021-12-23 00:31:20|90840.7|90742|90833.9|90735.8|90843.8|90750.7|90829.2|90735.7|36
1640219490000|2021-12-23 00:31:30|90831.7|90736.4|90827.9|90735.6|90832.1|90742|90825|90733|28
1640219500000|2021-12-23 00:31:40|90826.8|90736|90844.6|90740.6|90845.6|90745.7|90826.4|90734.2|31
1640219510000|2021-12-23 00:31:50|90844.5|90740.5|90839.8|90740.3|90844.6|90742.9|90839|90737.5|23
1640219520000|2021-12-23 00:32:00|90839.7|90739.5|90840.7|90744.2|90844.9|90744.2|90839.5|90738.9|29
1640219530000|2021-12-23 00:32:10|90842.9|90742.4|90839.5|90743.3|90844.7|90745.3|90837.5|90741.4|16
1640219540000|2021-12-23 00:32:20|90837.5|90744.7|90844.2|90741.3|90847.3|90744.7|90837.5|90740.8|20
1640219550000|2021-12-23 00:32:30|90842|90743.5|90842.9|90742.8|90845.3|90743.9|90840.8|90741|15
1640219560000|2021-12-23 00:32:40|90842.7|90742.7|90845.1|90741.1|90845.1|90745|90837.5|90737.1|23
1640219570000|2021-12-23 00:32:50|90844.7|90740.7|90836.4|90741|90845|90748.3|90831.9|90740.1|26
1640219580000|2021-12-23 00:33:00|90835.3|90744.2|90834.2|90743.6|90840.4|90746|90833.8|90740.9|24
1640219590000|2021-12-23 00:33:10|90836.2|90743.7|90848.1|90749.2|90853|90752.1|90829.7|90730.7|33
1640219600000|2021-12-23 00:33:20|90847.7|90747.6|90840.4|90756.3|90856.5|90762.3|90833|90747.6|60
1640219610000|2021-12-23 00:33:30|90840.2|90755|90845.5|90765.3|90845.7|90768.1|90835.4|90749.8|47
1640219620000|2021-12-23 00:33:40|90847.1|90764.7|90848.3|90777.5|90856.3|90786.7|90831.8|90764.7|48
1640219630000|2021-12-23 00:33:50|90849.2|90777|90852.5|90780.6|90856.3|90789.4|90839.3|90771.5|25
1640219640000|2021-12-23 00:34:00|90853.7|90779.5|90825.5|90775.5|90853.7|90790.1|90825.5|90765|41
1640219650000|2021-12-23 00:34:10|90835.2|90764.9|90827.2|90777.2|90842.7|90777.8|90825.4|90758.2|29
1640219660000|2021-12-23 00:34:20|90827|90777|90832.9|90782.9|90848.5|90783.3|90827|90767.1|33
1640219670000|2021-12-23 00:34:30|90843.6|90773.2|90835.8|90739|90848.3|90773.6|90830.4|90739|26
1640219680000|2021-12-23 00:34:40|90834.7|90744.6|90833.7|90753.3|90836.1|90755.3|90832.5|90740.4|19
1640219690000|2021-12-23 00:34:50|90833.6|90753.9|90832.2|90749.8|90839.1|90753.9|90832.2|90741.7|27
1640219700000|2021-12-23 00:35:00|90832.9|90749.4|90783.2|90701.3|90833.3|90749.4|90782.1|90700.8|56
1640219710000|2021-12-23 00:35:10|90783.9|90701|90770.1|90685|90788.8|90701.5|90768.5|90681.9|36
1640219720000|2021-12-23 00:35:20|90774.3|90684|90756.8|90671.8|90779.8|90686|90754.2|90671.1|26
1640219730000|2021-12-23 00:35:30|90756.5|90671.9|90772.5|90672.4|90777.3|90682.2|90756.5|90667.7|36
1640219740000|2021-12-23 00:35:40|90772.6|90673.2|90770.1|90679.6|90774.3|90681.6|90766.7|90672.7|34
1640219750000|2021-12-23 00:35:50|90768.9|90681|90761.1|90676.4|90774.3|90681|90759.9|90671.9|43
1640219760000|2021-12-23 00:36:00|90760.6|90677.2|90761|90670|90767.6|90678.8|90758.4|90667.9|38
1640219770000|2021-12-23 00:36:10|90761.2|90670.2|90760.6|90665|90762.1|90671.5|90757.3|90663.7|42
1640219780000|2021-12-23 00:36:20|90760.9|90666.1|90765.4|90675.4|90769.2|90678.7|90759.6|90666.1|33
1640219790000|2021-12-23 00:36:30|90765.6|90677.4|90771.1|90679.4|90776.7|90680.2|90765.6|90674.8|35
1640219800000|2021-12-23 00:36:40|90771.4|90677.7|90772.2|90685.4|90779.8|90685.4|90771.4|90675.8|13
1640219810000|2021-12-23 00:36:50|90775.8|90680.9|90776|90680.8|90777.6|90684|90773.7|90677.8|19
1640219820000|2021-12-23 00:37:00|90774.4|90682|90772.6|90684.7|90777.4|90684.7|90772.4|90678.7|18
1640219830000|2021-12-23 00:37:10|90773.6|90683.8|90825.8|90741.9|90842.1|90742.2|90769.2|90680.3|40
1640219840000|2021-12-23 00:37:20|90827.2|90742.7|90837.8|90752.1|90842.2|90762.8|90812.8|90742|32
1640219850000|2021-12-23 00:37:30|90839.3|90751.5|90839.5|90753.1|90843.7|90762.8|90834.9|90743.2|37
1640219860000|2021-12-23 00:37:40|90841.8|90751.7|90841.6|90751.7|90844.5|90753.8|90839|90745.5|20
1640219870000|2021-12-23 00:37:50|90841.3|90747.9|90831.5|90740.4|90841.3|90755.7|90831.5|90740.4|19
1640219880000|2021-12-23 00:38:00|90830.1|90740|90827.4|90740.5|90834.7|90741.1|90825.6|90734.6|14
1640219890000|2021-12-23 00:38:10|90831.8|90737.8|90795.8|90716.1|90834.1|90738.6|90795.8|90697.4|30
1640219900000|2021-12-23 00:38:20|90800|90712|90771.3|90682.5|90802|90715.4|90771.2|90672|32
1640219910000|2021-12-23 00:38:30|90780.5|90678.5|90759.9|90676.1|90780.5|90683.2|90759.8|90664.5|21
1640219920000|2021-12-23 00:38:40|90760.1|90677.5|90768.1|90674.2|90773.3|90680.3|90759.1|90670.7|17
1640219930000|2021-12-23 00:38:50|90769.5|90674.8|90766.4|90679.2|90771.1|90679.5|90766.4|90674.8|19
1640219940000|2021-12-23 00:39:00|90764.2|90681.1|90776.4|90672.4|90776.4|90681.2|90762.4|90671.2|26
1640219950000|2021-12-23 00:39:10|90775.6|90671.6|90763|90676.8|90775.6|90678.8|90760|90671.6|14
1640219960000|2021-12-23 00:39:20|90768.6|90677.3|90769.1|90682.2|90773|90682.2|90767.3|90675.9|26
1640219970000|2021-12-23 00:39:30|90773.3|90680.8|90799.6|90729.5|90801|90729.5|90768|90678.9|23
1640219980000|2021-12-23 00:39:40|90793.6|90743.6|90842.9|90755.9|90849.9|90762.9|90792.7|90724.6|31
1640219990000|2021-12-23 00:39:50|90834.6|90756.5|90847.6|90770.4|90848|90773.2|90834.6|90751.9|30
1640220000000|2021-12-23 00:40:00|90847.4|90770.5|90847.5|90764.7|90848.8|90783.3|90833.1|90764.7|27
1640220010000|2021-12-23 00:40:10|90847|90763.8|90838.5|90750.3|90852.9|90773.3|90838.1|90749.9|32
1640220020000|2021-12-23 00:40:20|90842.6|90744.8|90833|90733|90842.6|90753.5|90820.5|90732.3|25
1640220030000|2021-12-23 00:40:30|90829.2|90725.2|90799.8|90695.8|90829.2|90726.1|90789.8|90695.8|23
1640220040000|2021-12-23 00:40:40|90782.3|90696|90776.1|90684.5|90789.5|90696|90775.5|90672.9|29
1640220050000|2021-12-23 00:40:50|90777.7|90683.3|90775.2|90682|90778.7|90686.8|90775.2|90680.5|14
1640220060000|2021-12-23 00:41:00|90773.4|90684.5|90785.2|90694.4|90792.2|90694.4|90773.4|90682.1|31
1640220070000|2021-12-23 00:41:10|90785.6|90694.5|90782.4|90693.9|90788.7|90696.3|90781.9|90691.6|34
1640220080000|2021-12-23 00:41:20|90782.9|90694.2|90795.9|90694.7|90797.7|90695.8|90780.5|90688.3|31
1640220090000|2021-12-23 00:41:30|90797.2|90693.7|90793.5|90699.1|90798.4|90699.1|90793.2|90693.7|22
1640220100000|2021-12-23 00:41:40|90794.1|90698.8|90797.2|90700.6|90800.8|90700.6|90793.9|90696.4|28
1640220110000|2021-12-23 00:41:50|90797.3|90700.7|90851.3|90776.3|90869.5|90778.3|90795.5|90698|34
1640220120000|2021-12-23 00:42:00|90852.1|90777.2|90856.1|90776.8|90862.6|90780.8|90850.9|90774.6|33
1640220130000|2021-12-23 00:42:10|90855.6|90777.1|90856.7|90782|90858.8|90782|90854.1|90765.6|29
1640220140000|2021-12-23 00:42:20|90856.5|90781|90859.7|90780.1|90863.2|90782|90856.5|90768.4|23
1640220150000|2021-12-23 00:42:30|90856.7|90782.9|90845.8|90757.5|90861.5|90783.5|90838.8|90757.5|34
1640220160000|2021-12-23 00:42:40|90849.7|90759.8|90840|90758.1|90849.7|90761.1|90838.7|90755.1|14
1640220170000|2021-12-23 00:42:50|90842.7|90755.9|90840.4|90759.1|90842.7|90760|90839.3|90755.9|9
1640220180000|2021-12-23 00:43:00|90840.2|90759.3|90839.5|90758.9|90841.5|90759.7|90838.7|90757.4|13
1640220190000|2021-12-23 00:43:10|90839.9|90758.2|90840|90765.9|90858|90772.3|90838.5|90757.2|12
1640220200000|2021-12-23 00:43:20|90844.8|90764.7|90845.1|90775.1|90853.6|90787|90830.4|90764.7|34
1640220210000|2021-12-23 00:43:30|90834.2|90784.2|90843.3|90757.2|90848.5|90787.9|90831.7|90757.2|32
1640220220000|2021-12-23 00:43:40|90843.8|90758.9|90836.9|90757.6|90845.5|90761.7|90830.2|90739.2|19
1640220230000|2021-12-23 00:43:50|90836.2|90758.8|90801.7|90725.8|90837.9|90758.8|90800.4|90717.6|29
1640220240000|2021-12-23 00:44:00|90802.9|90725|90789.5|90705.4|90807.4|90726.9|90781.3|90698.4|38
1640220250000|2021-12-23 00:44:10|90786.4|90708.3|90784.7|90707.1|90786.4|90708.5|90780.7|90705|19
1640220260000|2021-12-23 00:44:20|90783.3|90706.2|90782|90701.3|90786|90706.8|90780.6|90700.9|30
1640220270000|2021-12-23 00:44:30|90781.4|90701.2|90803.9|90704.1|90806.7|90707.5|90776.8|90697.6|46
1640220280000|2021-12-23 00:44:40|90806.5|90702.9|90806.7|90716.5|90810.7|90716.6|90793|90700.1|29
1640220290000|2021-12-23 00:44:50|90802.2|90720.3|90803.4|90710.9|90808|90720.3|90800.1|90710|17
1640220300000|2021-12-23 00:45:00|90802.4|90711.9|90817.3|90735|90823.9|90738.4|90802.4|90707.8|28
1640220310000|2021-12-23 00:45:10|90817|90735.2|90819.7|90738.2|90823.4|90740.7|90811.7|90735|25
1640220320000|2021-12-23 00:45:20|90818.7|90739.8|90818.9|90734|90823.8|90739.8|90814|90734|21
1640220330000|2021-12-23 00:45:30|90817.7|90733.8|90821.6|90735.1|90821.6|90737.8|90816.2|90733.8|15
1640220340000|2021-12-23 00:45:40|90820.6|90734.8|90817.6|90735.5|90821.1|90737.1|90817.6|90734.8|11
1640220350000|2021-12-23 00:45:50|90816.7|90736.1|90817.8|90737.8|90821.6|90737.8|90813|90731.9|12
1640220360000|2021-12-23 00:46:00|90819.8|90735.3|90814.3|90736.8|90826.3|90738.7|90813.1|90734|15
1640220370000|2021-12-23 00:46:10|90818.2|90735|90820.5|90737.9|90820.5|90738|90815.5|90734.7|12
1640220380000|2021-12-23 00:46:20|90818.6|90735.1|90819.9|90740.1|90826.3|90740.1|90818.6|90731.9|18
1640220390000|2021-12-23 00:46:30|90813.9|90737.9|90820.6|90735.2|90820.6|90738.6|90813.4|90735.2|12
1640220400000|2021-12-23 00:46:40|90819.9|90735.8|90818.4|90738.1|90820.1|90738.6|90814.6|90735.8|16
1640220410000|2021-12-23 00:46:50|90819.8|90737.5|90815.6|90736|90820|90739.7|90815.6|90736|18
1640220420000|2021-12-23 00:47:00|90816|90737.9|90821.2|90737.8|90824|90741.5|90813.9|90733.9|15
1640220430000|2021-12-23 00:47:10|90818|90738.7|90818.3|90739.1|90820|90741|90815.9|90738.6|20
1640220440000|2021-12-23 00:47:20|90817.8|90739|90819.7|90736.1|90821.8|90739|90817.8|90735.5|9
1640220450000|2021-12-23 00:47:30|90819.8|90735.2|90822.7|90737.6|90823.9|90740.3|90818.5|90735.2|13
1640220460000|2021-12-23 00:47:40|90822.2|90737.9|90820.9|90738.4|90823.5|90739|90820|90736.1|13
1640220470000|2021-12-23 00:47:50|90816|90739.5|90819.1|90740.7|90821.6|90741.7|90811.1|90736.6|15
1640220480000|2021-12-23 00:48:00|90818.7|90741.8|90820.6|90741.9|90821.7|90741.9|90815|90738.5|26
1640220490000|2021-12-23 00:48:10|90820.9|90741.1|90819.3|90737.7|90822.7|90741.7|90819.3|90735.8|12
1640220500000|2021-12-23 00:48:20|90819.6|90737.9|90816.8|90737.5|90821|90738.3|90815.2|90732.2|21
1640220510000|2021-12-23 00:48:30|90816.9|90737.4|90821.6|90739.3|90821.6|90739.3|90816.9|90736.5|9
1640220520000|2021-12-23 00:48:40|90821.4|90739.4|90816.8|90739|90821.4|90740.5|90812.3|90735|11
1640220530000|2021-12-23 00:48:50|90815.9|90738.6|90818.5|90739.2|90819.5|90740.6|90815.9|90737.8|12
1640220540000|2021-12-23 00:49:00|90819.5|90736|90818.9|90742|90822.1|90743.8|90813.7|90736|36
1640220550000|2021-12-23 00:49:10|90818.6|90742.1|90819.8|90741.8|90822.4|90742.8|90818.1|90740.4|12
1640220560000|2021-12-23 00:49:20|90819.7|90741.5|90819.7|90742.4|90820.9|90742.7|90815.6|90740.8|12
1640220570000|2021-12-23 00:49:30|90820|90742.6|90816|90742|90825|90743.3|90815.7|90740.7|16
1640220580000|2021-12-23 00:49:40|90815.6|90741.5|90817.6|90740|90821.4|90743.1|90815.3|90738.4|19
1640220590000|2021-12-23 00:49:50|90818.2|90739.4|90818.8|90734.5|90818.9|90740.6|90812.2|90734.4|21
1640220600000|2021-12-23 00:50:00|90818.5|90735.4|90818.7|90737.2|90819.2|90738.1|90817.1|90735.4|17
1640220610000|2021-12-23 00:50:10|90819.5|90736.7|90818.8|90739.7|90820.7|90739.7|90817.7|90736.2|9
1640220620000|2021-12-23 00:50:20|90819.2|90739.4|90817.9|90739|90821.1|90741.7|90813.5|90737.8|21
1640220630000|2021-12-23 00:50:30|90817.8|90739.5|90818.1|90742.2|90826.3|90744.1|90817.8|90739.5|17
1640220640000|2021-12-23 00:50:40|90818.5|90741.8|90820.9|90741.9|90821.8|90743.1|90818.5|90741.5|16
1640220650000|2021-12-23 00:50:50|90818.1|90741.8|90818.3|90742.5|90820.7|90743.9|90817.7|90741.8|25
1640220660000|2021-12-23 00:51:00|90818.9|90743.7|90818.8|90742.9|90821.2|90743.7|90817.7|90742.1|22
1640220670000|2021-12-23 00:51:10|90823.7|90742.3|90820.4|90744.1|90827.3|90744.4|90820.4|90740.3|10
1640220680000|2021-12-23 00:51:20|90821.4|90743.6|90814.2|90742.3|90824.9|90744.1|90814.2|90739.1|18
1640220690000|2021-12-23 00:51:30|90819.5|90741.2|90821.6|90741.3|90823.4|90743.2|90816.3|90739|14
1640220700000|2021-12-23 00:51:40|90821.5|90742.6|90815.5|90742|90824.3|90742.6|90815.5|90740.7|14
1640220710000|2021-12-23 00:51:50|90816.3|90742.8|90817.7|90742.9|90820.7|90743|90816.3|90740.2|16
1640220720000|2021-12-23 00:52:00|90817.9|90743.3|90820.2|90743.8|90823|90743.8|90817.9|90741|17
1640220730000|2021-12-23 00:52:10|90822.4|90742|90822.4|90741.8|90823.8|90742.7|90821|90741.4|9
1640220740000|2021-12-23 00:52:20|90820.6|90742.8|90816.9|90740.5|90824.2|90742.8|90813.8|90740.1|8
1640220750000|2021-12-23 00:52:30|90817.4|90739.1|90824.1|90740.2|90824.1|90743.4|90817.4|90739.1|11
1640220760000|2021-12-23 00:52:40|90824.7|90739.8|90820.3|90743.7|90824.9|90743.7|90820.2|90739.5|9
1640220770000|2021-12-23 00:52:50|90820.2|90743.6|90816.8|90742.7|90823.2|90743.6|90816.5|90741.6|16
1640220780000|2021-12-23 00:53:00|90816.6|90743.2|90822.6|90741.5|90822.6|90744.2|90816.6|90741.5|13
1640220790000|2021-12-23 00:53:10|90824.5|90741.3|90815.5|90740.9|90824.5|90743.5|90812.8|90739.7|22
1640220800000|2021-12-23 00:53:20|90813.1|90741.3|90818.7|90744.1|90820.5|90744.7|90813.1|90739.5|24
1640220810000|2021-12-23 00:53:30|90818.3|90744.2|90819.5|90743.6|90822.3|90744.3|90815.4|90741.7|17
1640220820000|2021-12-23 00:53:40|90818.2|90743.9|90840.2|90742.2|90840.4|90747.9|90817.3|90740|41
1640220830000|2021-12-23 00:53:50|90840.1|90742|90824.6|90745.6|90840.1|90747|90819.9|90742|35
1640220840000|2021-12-23 00:54:00|90830.5|90745.4|90827.6|90747.2|90830.5|90757.1|90807.1|90745.2|38
1640220850000|2021-12-23 00:54:10|90827.5|90747.1|90832.8|90744.6|90839.6|90758.5|90808.5|90744.2|36
1640220860000|2021-12-23 00:54:20|90832.6|90745|90839|90746.8|90839|90758.9|90808.6|90741.5|51
1640220870000|2021-12-23 00:54:30|90836.8|90747.5|90837.8|90758|90840.6|90764.7|90810.6|90745.9|55
1640220880000|2021-12-23 00:54:40|90831.8|90760.3|90836.2|90760.9|90838.8|90769.8|90815.7|90754.2|80
1640220890000|2021-12-23 00:54:50|90835.7|90761.6|90835.7|90759.8|90840.1|90762|90833.5|90756.8|75
1640220900000|2021-12-23 00:55:00|90835.9|90759.9|90825.6|90775.6|90846.2|90776.6|90819.4|90758.4|57
1640220910000|2021-12-23 00:55:10|90825.8|90775.8|90845.5|90764|90845.5|90776.4|90821.1|90761.5|38
1640220920000|2021-12-23 00:55:20|90821.5|90771.5|90814.7|90764.7|90834.2|90772|90814.7|90761.6|35
1640220930000|2021-12-23 00:55:30|90814.1|90764.1|90814.4|90764.4|90816.4|90766.4|90813.9|90763.9|28
1640220940000|2021-12-23 00:55:40|90815.1|90765.1|90811.2|90761.2|90832.5|90766.1|90811.2|90753.3|22
1640220950000|2021-12-23 00:55:50|90811.1|90761.1|90826.9|90751.1|90831.7|90764.5|90811.1|90748|33
1640220960000|2021-12-23 00:56:00|90827.1|90751|90823|90749.7|90831.7|90751.8|90822.6|90747.5|26
1640220970000|2021-12-23 00:56:10|90823.1|90749.6|90825.2|90749.2|90830.5|90751|90821.1|90748.8|25
1640220980000|2021-12-23 00:56:20|90826|90748.9|90830.9|90749.8|90836.6|90751.5|90822.2|90744.3|24
1640220990000|2021-12-23 00:56:30|90824.8|90748.8|90821.4|90745.8|90826.3|90750.6|90820.6|90743.6|12
1640221000000|2021-12-23 00:56:40|90822.3|90746.2|90822.9|90747|90828.1|90750|90821.6|90746.1|24
1640221010000|2021-12-23 00:56:50|90823.3|90747.7|90828.1|90754.6|90831|90755.6|90821.7|90747.2|20
1640221020000|2021-12-23 00:57:00|90831.2|90750.2|90826.3|90748.5|90831.2|90751.6|90825|90748.1|13
1640221030000|2021-12-23 00:57:10|90827.7|90751.1|90833|90749.3|90833|90751.3|90827.3|90748.5|9
1640221040000|2021-12-23 00:57:20|90832.9|90748.3|90826.4|90748.8|90832.9|90751.3|90825.4|90748.3|7
1640221050000|2021-12-23 00:57:30|90827.6|90751.2|90828.1|90751.1|90828.5|90751.3|90825.9|90748.4|12
1640221060000|2021-12-23 00:57:40|90828.4|90749.1|90824.9|90748.2|90831.7|90753.8|90820.7|90745|19
1640221070000|2021-12-23 00:57:50|90823.7|90747.8|90832|90748.3|90838.1|90752.3|90823.3|90742.3|17
1640221080000|2021-12-23 00:58:00|90831.4|90752.4|90822.8|90745.6|90831.4|90752.6|90822.8|90743.9|24
1640221090000|2021-12-23 00:58:10|90823.4|90746.5|90823.1|90747.5|90825.8|90749|90821.1|90745.6|18
1640221100000|2021-12-23 00:58:20|90824|90748.8|90828.1|90751.3|90828.1|90751.3|90823.2|90746.9|16
1640221110000|2021-12-23 00:58:30|90831.4|90748.8|90822.9|90750.3|90831.4|90750.8|90822.7|90748.8|19
1640221120000|2021-12-23 00:58:40|90825.1|90752.1|90823.5|90751.2|90827.4|90752.4|90822.2|90749.7|29
1640221130000|2021-12-23 00:58:50|90824.4|90749.9|90824.7|90746.1|90829.4|90749.9|90819.5|90742.4|22
1640221140000|2021-12-23 00:59:00|90825|90746.4|90822.6|90743.4|90825|90746.4|90818.9|90738.7|33
1640221150000|2021-12-23 00:59:10|90823|90743.8|90826.3|90743.2|90828.9|90744.6|90822.1|90739.8|11
1640221160000|2021-12-23 00:59:20|90825.8|90742.7|90821.3|90736.3|90825.9|90744.4|90819.1|90734.6|23
1640221170000|2021-12-23 00:59:30|90820.7|90732.8|90828.4|90734.7|90832.7|90734.9|90819.9|90727.5|24
1640221180000|2021-12-23 00:59:40|90830|90732.4|90827|90731.7|90830|90734.5|90825.4|90727.3|9
1640221190000|2021-12-23 00:59:50|90830.6|90731.9|90823.6|90739.4|90830.8|90739.8|90818.4|90727.1|16
1640221200000|2021-12-23 01:00:00|90827.7|90732.7|90824.3|90745.2|90831.2|90745.4|90823.7|90732.7|36
1640221210000|2021-12-23 01:00:10|90824.5|90744|90825.6|90741.2|90828.9|90744|90823.8|90737.6|19
1640221220000|2021-12-23 01:00:20|90826.4|90741.4|90821.4|90737.9|90828.1|90743.5|90821.4|90737.9|14
1640221230000|2021-12-23 01:00:30|90820.4|90737.4|90822.3|90742.2|90823.8|90742.2|90819.3|90737.4|22
1640221240000|2021-12-23 01:00:40|90825.1|90741.7|90824.3|90746.1|90829|90747|90823.8|90739.6|21
1640221250000|2021-12-23 01:00:50|90826.9|90743.5|90825|90741|90828|90745.7|90823.7|90740.8|11
1640221260000|2021-12-23 01:01:00|90824.5|90743.4|90820.1|90741.2|90826.3|90743.4|90819.1|90735.9|22
1640221270000|2021-12-23 01:01:10|90821.1|90740.6|90832.3|90735.1|90838|90741.6|90816.4|90728|52
1640221280000|2021-12-23 01:01:20|90830.2|90735.4|90819.9|90736.2|90844.1|90743.2|90818.6|90734.3|28
1640221290000|2021-12-23 01:01:30|90823.9|90734.3|90823.1|90740.1|90835|90740.4|90820.1|90734.3|28
1640221300000|2021-12-23 01:01:40|90823.2|90739.7|90832.7|90741.4|90844.2|90742|90821.6|90730.7|51
1640221310000|2021-12-23 01:01:50|90832.8|90741.5|90827.3|90738.6|90844|90743.8|90820.3|90732.3|47
1640221320000|2021-12-23 01:02:00|90831|90738.9|90824|90735|90834.1|90741.6|90817.5|90734.3|24
1640221330000|2021-12-23 01:02:10|90824.5|90735.3|90823.4|90735.6|90824.5|90739.4|90819.7|90735.3|20
1640221340000|2021-12-23 01:02:20|90822.6|90735.1|90818.9|90741.8|90829.8|90741.8|90818.1|90731|29
1640221350000|2021-12-23 01:02:30|90818.5|90740.6|90824.4|90737.6|90825.5|90742|90818|90735.8|21
1640221360000|2021-12-23 01:02:40|90822.3|90739.4|90822|90739.7|90823.3|90739.8|90820.9|90737.9|27
1640221370000|2021-12-23 01:02:50|90821.9|90739.6|90820.7|90741.1|90824.7|90742.2|90817|90738.3|31
1640221380000|2021-12-23 01:03:00|90820.9|90740.2|90827.4|90741.5|90830.2|90743.5|90819.7|90740.1|25
1640221390000|2021-12-23 01:03:10|90826.1|90743.3|90820|90740.1|90828.2|90743.3|90818.2|90738.1|21
1640221400000|2021-12-23 01:03:20|90819.9|90739.5|90826.1|90745.1|90827.6|90746.1|90819.9|90738.9|19
1640221410000|2021-12-23 01:03:30|90830.1|90741.5|90817.7|90739.4|90830.1|90745|90817.7|90739.4|20
1640221420000|2021-12-23 01:03:40|90818.5|90740.8|90822.9|90742.3|90825.6|90743|90818.5|90739|15
1640221430000|2021-12-23 01:03:50|90820.2|90740.7|90827.5|90745.1|90830.5|90745.1|90820.2|90740.7|22
1640221440000|2021-12-23 01:04:00|90828.8|90743.8|90821.9|90740.7|90829.8|90746.7|90818.4|90739.5|31
1640221450000|2021-12-23 01:04:10|90821.7|90740|90830.4|90743.1|90831.9|90743.8|90821.7|90737.5|21
1640221460000|2021-12-23 01:04:20|90831.8|90741.7|90822.4|90744.7|90831.8|90745.7|90819.4|90741.3|36
1640221470000|2021-12-23 01:04:30|90821.8|90744.8|90825.8|90744.5|90826.8|90745.8|90821.6|90742.8|21
1640221480000|2021-12-23 01:04:40|90824.7|90744.3|90825.8|90742.2|90826.6|90745|90822.9|90741.3|24
1640221490000|2021-12-23 01:04:50|90827.8|90741.1|90825.8|90735|90828.7|90744.6|90817|90734.7|36
1640221500000|2021-12-23 01:05:00|90824.3|90735.8|90825.9|90733.8|90827.7|90738.2|90822.9|90732.6|15
1640221510000|2021-12-23 01:05:10|90823.8|90737.1|90821.9|90734.9|90824.6|90737.1|90818.3|90733.3|19
1640221520000|2021-12-23 01:05:20|90822.8|90734.2|90826|90735.3|90826|90738.5|90820.7|90732.7|9
1640221530000|2021-12-23 01:05:30|90824.6|90736.7|90821.3|90736.1|90824.9|90740.5|90811.9|90733.4|30
1640221540000|2021-12-23 01:05:40|90825.3|90738.6|90824.7|90737.8|90827.7|90741.6|90823.9|90737.7|25
1640221550000|2021-12-23 01:05:50|90827.3|90735.5|90819.8|90734.6|90829.7|90741.8|90818.1|90733.5|20
1640221560000|2021-12-23 01:06:00|90822.1|90735.3|90823.8|90740.2|90824.1|90741.3|90820.8|90735.3|16
1640221570000|2021-12-23 01:06:10|90824.1|90741.7|90828.3|90747|90834.3|90747|90818.9|90734.5|22
1640221580000|2021-12-23 01:06:20|90823.6|90744.6|90824.8|90746|90831.3|90748|90821.2|90740.3|33
1640221590000|2021-12-23 01:06:30|90825.9|90745.1|90829|90742.7|90831.2|90745.9|90824.7|90740.3|20
1640221600000|2021-12-23 01:06:40|90829.6|90742.2|90827.9|90743.8|90830.1|90743.8|90827.6|90741|18
1640221610000|2021-12-23 01:06:50|90828.3|90744|90823.1|90744|90830.5|90744|90822.5|90739.8|16
1640221620000|2021-12-23 01:07:00|90823.5|90744.8|90826|90746.2|90828.9|90746.2|90809.7|90736|16
1640221630000|2021-12-23 01:07:10|90825.7|90748|90822.2|90741.8|90828.2|90748|90820.7|90740.6|16
1640221640000|2021-12-23 01:07:20|90824.2|90740.8|90824.2|90743.4|90826.3|90744.2|90824.2|90740|12
1640221650000|2021-12-23 01:07:30|90823.8|90743.5|90823.2|90744.4|90826.8|90744.4|90823.1|90740.5|12
1640221660000|2021-12-23 01:07:40|90823.1|90744.3|90821.8|90740.9|90827.9|90746|90818.5|90738.8|12
1640221670000|2021-12-23 01:07:50|90824.7|90740.4|90823.5|90743.3|90825.3|90743.8|90822.3|90740.4|15
1640221680000|2021-12-23 01:08:00|90830.2|90741.6|90822.6|90746.4|90835|90746.4|90819.3|90738.6|19
1640221690000|2021-12-23 01:08:10|90821.6|90744.7|90822.4|90746.6|90824.3|90748.2|90820.3|90743.9|31
1640221700000|2021-12-23 01:08:20|90825.2|90743|90824.2|90745.8|90829.8|90746.3|90821.7|90741.8|25
1640221710000|2021-12-23 01:08:30|90823.4|90746.8|90824.6|90746.1|90826.3|90747.5|90823.1|90743.9|17
1640221720000|2021-12-23 01:08:40|90823.7|90746.6|90826.8|90745.6|90834.2|90746.8|90823.7|90743.6|26
1640221730000|2021-12-23 01:08:50|90827.9|90744.8|90823.9|90745.6|90828.8|90745.7|90823.9|90743.7|16
1640221740000|2021-12-23 01:09:00|90824.5|90747.5|90823.6|90745.9|90827.5|90748.4|90821.5|90743.7|30
1640221750000|2021-12-23 01:09:10|90823.5|90745.8|90823.3|90748.4|90827.2|90748.4|90820.2|90743.7|22
1640221760000|2021-12-23 01:09:20|90826.4|90745.1|90827.7|90746.6|90829.3|90747.6|90824.7|90745.1|17
1640221770000|2021-12-23 01:09:30|90827|90747.2|90827.6|90745.3|90829|90747.8|90826.1|90744.6|20
1640221780000|2021-12-23 01:09:40|90830|90743.1|90824.1|90743.5|90830|90745|90824.1|90742.6|9
1640221790000|2021-12-23 01:09:50|90826.4|90742.9|90827.4|90744.6|90829.7|90747.5|90823.2|90741.3|23
1640221800000|2021-12-23 01:10:00|90823.3|90745.8|90825.4|90739.2|90828.6|90745.9|90820.6|90735.9|34
1640221810000|2021-12-23 01:10:10|90828.7|90737.3|90820|90739.2|90829.8|90741|90819.3|90737|19
1640221820000|2021-12-23 01:10:20|90824.2|90737.1|90819.6|90738|90824.2|90740.4|90819.6|90736.7|16
1640221830000|2021-12-23 01:10:30|90820.6|90737.7|90822.2|90743.2|90825|90743.2|90819.8|90736.7|23
1640221840000|2021-12-23 01:10:40|90822.8|90743.3|90824.4|90742.1|90825.8|90743.3|90822.6|90739.9|19
1640221850000|2021-12-23 01:10:50|90825.4|90741.2|90818.4|90735.7|90826.5|90741.9|90816.5|90733.2|21
1640221860000|2021-12-23 01:11:00|90816.8|90735.9|90816.2|90734.6|90824.4|90741.3|90815|90734|20
1640221870000|2021-12-23 01:11:10|90818.7|90739.1|90818.1|90739.4|90822.3|90739.4|90815.8|90730.5|30
1640221880000|2021-12-23 01:11:20|90817|90738.2|90813.5|90731.6|90822|90739.4|90813.5|90731.6|30
1640221890000|2021-12-23 01:11:30|90813.7|90731.9|90816.2|90734.4|90817.7|90734.4|90812.7|90730.2|18
1640221900000|2021-12-23 01:11:40|90816.9|90733.9|90823|90743|90827.1|90743|90816.7|90733.9|20
1640221910000|2021-12-23 01:11:50|90819.7|90744.9|90824.3|90741.9|90828.7|90744.9|90819.7|90738|16
1640221920000|2021-12-23 01:12:00|90826.4|90740.4|90823|90736.6|90826.8|90741.2|90819|90734.2|8
1640221930000|2021-12-23 01:12:10|90821.4|90738.4|90824.5|90741.8|90828.9|90741.8|90821.4|90737.1|9
1640221940000|2021-12-23 01:12:20|90824.6|90741.3|90826.6|90744.1|90827.8|90745.2|90818|90733.1|28
1640221950000|2021-12-23 01:12:30|90826.5|90744|90829|90739.7|90833.2|90744.3|90824.7|90739.7|23
1640221960000|2021-12-23 01:12:40|90829.2|90739.4|90819.3|90735.8|90833|90742.4|90817.2|90735.8|26
1640221970000|2021-12-23 01:12:50|90819.1|90736.5|90819.2|90730.9|90840.4|90736.5|90812.1|90728.9|43
1640221980000|2021-12-23 01:13:00|90818.3|90730.6|90805.6|90723.7|90820.7|90730.8|90805.6|90723.7|48
1640221990000|2021-12-23 01:13:10|90807.1|90724.4|90802.4|90718.8|90813.9|90725.5|90798.2|90716.1|41
1640222000000|2021-12-23 01:13:20|90803.1|90717.8|90801.1|90719|90804|90719|90795.6|90712.9|9
1640222010000|2021-12-23 01:13:30|90804.2|90717.2|90809.5|90729.2|90815.8|90730.5|90804.2|90715.1|32
1640222020000|2021-12-23 01:13:40|90809.4|90726.7|90815.2|90730.4|90817.4|90731.7|90809.4|90723.5|16
1640222030000|2021-12-23 01:13:50|90815|90730.2|90820.9|90729|90822.8|90730.2|90810.7|90724|24
1640222040000|2021-12-23 01:14:00|90821.6|90729.1|90820.9|90730.5|90824.5|90735.5|90815.4|90727.8|47
1640222050000|2021-12-23 01:14:10|90820.7|90732.4|90818.5|90736.1|90830.7|90742.2|90815.8|90731.7|37
1640222060000|2021-12-23 01:14:20|90818|90735.5|90820.4|90736.4|90822|90738.7|90818|90734.2|24
1640222070000|2021-12-23 01:14:30|90820.2|90736.2|90818.6|90729.5|90828.5|90736.2|90818.5|90725.9|17
1640222080000|2021-12-23 01:14:40|90823.4|90728.3|90821.2|90730.4|90826|90733.4|90819.9|90727.4|21
1640222090000|2021-12-23 01:14:50|90824.3|90728.5|90826.5|90730.7|90827.2|90731.9|90824.3|90727.4|12
1640222100000|2021-12-23 01:15:00|90826.6|90729.7|90824.9|90740|90830.1|90741.2|90823.4|90729.7|31
1640222110000|2021-12-23 01:15:10|90829.8|90735.5|90823.4|90736.4|90830.7|90742.1|90815|90723.4|46
1640222120000|2021-12-23 01:15:20|90823.3|90736.3|90825.5|90731|90834.4|90736.3|90818.5|90723.8|57
1640222130000|2021-12-23 01:15:30|90825.4|90730.8|90819.8|90731.1|90835.4|90732.7|90818.5|90724.8|45
1640222140000|2021-12-23 01:15:40|90820.3|90730.9|90818.1|90731.2|90829.4|90734.8|90815.6|90723.3|38
1640222150000|2021-12-23 01:15:50|90826.7|90722.7|90815.9|90731.1|90826.7|90731.8|90815.5|90721.2|31
1640222160000|2021-12-23 01:16:00|90816|90731.2|90817.8|90730.1|90819.4|90731.4|90813.7|90727.5|41
1640222170000|2021-12-23 01:16:10|90817.6|90730|90818.9|90731.3|90821.1|90732.2|90817.6|90729.1|27
1640222180000|2021-12-23 01:16:20|90819.3|90734.8|90820.5|90733.7|90822.8|90736.1|90818.1|90731.5|26
1640222190000|2021-12-23 01:16:30|90811.7|90733|90820.4|90734.9|90827.2|90735.4|90811.7|90727.6|20
1640222200000|2021-12-23 01:16:40|90820.9|90733.9|90816.3|90728.6|90824.6|90733.9|90816.3|90726.3|16
1640222210000|2021-12-23 01:16:50|90820|90727.1|90822.5|90727.3|90822.6|90729|90818.8|90727.1|13
1640222220000|2021-12-23 01:17:00|90821.9|90727.5|90816.2|90728.9|90823.3|90736.4|90816.2|90727.5|22
1640222230000|2021-12-23 01:17:10|90817.3|90729.4|90816.1|90738.5|90825.1|90738.9|90813.5|90726.4|31
1640222240000|2021-12-23 01:17:20|90815.7|90737.4|90821.5|90737.4|90824.2|90737.4|90811.2|90730.8|41
1640222250000|2021-12-23 01:17:30|90821.9|90737.1|90824|90733.5|90825.1|90738.4|90813|90728.6|30
1640222260000|2021-12-23 01:17:40|90821.6|90735.2|90823.6|90734.5|90826.2|90737|90819.8|90731.7|16
1640222270000|2021-12-23 01:17:50|90824.4|90734.1|90826.3|90734.2|90833.2|90737.9|90815.2|90727.8|35
1640222280000|2021-12-23 01:18:00|90824.3|90735.1|90820.7|90733.9|90824.3|90735.1|90813.9|90730.3|35
1640222290000|2021-12-23 01:18:10|90820.5|90733.7|90825.4|90731.9|90830.7|90734.9|90818.8|90729.9|40
1640222300000|2021-12-23 01:18:20|90824.3|90732.4|90820.1|90730.8|90826.9|90732.4|90820.1|90729.5|21
1640222310000|2021-12-23 01:18:30|90821.7|90731.5|90820.9|90732.8|90824.7|90734.9|90818.8|90729.8|13
1640222320000|2021-12-23 01:18:40|90823.3|90731.7|90818|90736.2|90824.6|90736.2|90813.4|90730.9|23
1640222330000|2021-12-23 01:18:50|90817.2|90735.4|90816.4|90732.6|90828.6|90738.2|90815.1|90732.1|18
1640222340000|2021-12-23 01:19:00|90816.2|90736|90818.7|90734.1|90824.3|90736|90816.2|90731.1|21
1640222350000|2021-12-23 01:19:10|90819.7|90732.7|90815.6|90730.7|90827|90735.2|90815.6|90730.4|15
1640222360000|2021-12-23 01:19:20|90819.6|90730.6|90818.2|90735.7|90824.5|90736.8|90816.2|90729.1|37
1640222370000|2021-12-23 01:19:30|90817.8|90734.1|90822.2|90738.1|90824.1|90739|90817.2|90732.7|32
1640222380000|2021-12-23 01:19:40|90822.6|90736.9|90818.3|90734|90825.2|90737.7|90816.2|90729.3|30
1640222390000|2021-12-23 01:19:50|90819.7|90733.2|90818.5|90728.5|90833.4|90733.6|90818.5|90728.5|27
1640222400000|2021-12-23 01:20:00|90820.4|90728.9|90821.5|90732.2|90823.8|90732.6|90819.5|90728.9|19
1640222410000|2021-12-23 01:20:10|90823.6|90730|90814.3|90729.7|90824|90732|90814.3|90729.1|20
1640222420000|2021-12-23 01:20:20|90814.5|90729.8|90818.2|90732.9|90825.9|90733.9|90814.5|90727.5|18
1640222430000|2021-12-23 01:20:30|90812.7|90729.5|90828.7|90727.9|90832.6|90731.9|90812.7|90726.7|8
1640222440000|2021-12-23 01:20:40|90830.9|90726.9|90818.8|90736.6|90830.9|90736.7|90818.8|90726.9|14
1640222450000|2021-12-23 01:20:50|90819.6|90735.8|90818.3|90733.2|90822.3|90735.8|90815.6|90728.1|14
1640222460000|2021-12-23 01:21:00|90819.4|90733.6|90816.9|90727|90822.2|90734.5|90815|90727|19
1640222470000|2021-12-23 01:21:10|90816.8|90726.8|90812.4|90729.4|90820.7|90729.4|90804.5|90717.3|24
1640222480000|2021-12-23 01:21:20|90811.8|90728.2|90809.7|90724.5|90816.4|90730.3|90809.7|90724.5|16
1640222490000|2021-12-23 01:21:30|90813.8|90723.9|90812.7|90730.9|90817.3|90730.9|90812.7|90723.9|24
1640222500000|2021-12-23 01:21:40|90812.8|90730.6|90818.1|90731.9|90819.9|90734.2|90812.7|90730.5|25
1640222510000|2021-12-23 01:21:50|90817|90733.8|90822.8|90727.5|90824.6|90733.8|90815.2|90724.5|23
1640222520000|2021-12-23 01:22:00|90822.7|90727.6|90814.1|90729.1|90822.8|90729.5|90810.7|90725|22
1640222530000|2021-12-23 01:22:10|90815.8|90725.5|90813.9|90729.2|90818.7|90729.9|90813.9|90724.2|19
1640222540000|2021-12-23 01:22:20|90813.4|90729.8|90818.7|90731.9|90820.7|90732.1|90813.4|90727.4|21
1640222550000|2021-12-23 01:22:30|90821.8|90728.7|90816.7|90734.3|90825.8|90734.3|90813.4|90726.8|25
1640222560000|2021-12-23 01:22:40|90825.4|90726.3|90819.1|90727|90825.5|90729.6|90814.1|90723.7|13
1640222570000|2021-12-23 01:22:50|90822.1|90724.8|90810.3|90730.9|90822.1|90734.3|90810.3|90724.8|23
1640222580000|2021-12-23 01:23:00|90810.5|90730.8|90817.8|90726.3|90817.8|90730.8|90809.8|90726|13
1640222590000|2021-12-23 01:23:10|90818.5|90725.4|90813.1|90728.5|90818.5|90728.5|90808.9|90723.6|30
1640222600000|2021-12-23 01:23:20|90813.6|90728.1|90813.9|90723.6|90817.9|90729.3|90811.6|90723.6|24
1640222610000|2021-12-23 01:23:30|90813.2|90724.7|90815.8|90728.1|90820.8|90728.7|90810.5|90716.6|23
1640222620000|2021-12-23 01:23:40|90815.3|90728.2|90812.9|90729.2|90817|90732.6|90811.3|90727.1|24
1640222630000|2021-12-23 01:23:50|90813.4|90728|90815.6|90719.9|90817.6|90730|90810.2|90719|21
1640222640000|2021-12-23 01:24:00|90814.3|90720.5|90809.2|90724.8|90814.3|90729.7|90807.5|90720.5|27
1640222650000|2021-12-23 01:24:10|90814.2|90722.5|90815.1|90722.1|90815.1|90726.6|90810.8|90722.1|6
1640222660000|2021-12-23 01:24:20|90814.2|90721.7|90815.8|90726.2|90816.1|90727.2|90810.6|90721.7|19
1640222670000|2021-12-23 01:24:30|90814.1|90726.7|90810.8|90728.3|90817.4|90729.3|90809.7|90723.5|17
1640222680000|2021-12-23 01:24:40|90810.4|90726|90813|90726.6|90817.7|90728.6|90810.4|90720.9|12
1640222690000|2021-12-23 01:24:50|90813.4|90726.3|90804.1|90721.9|90813.4|90726.3|90801.5|90715.8|27
1640222700000|2021-12-23 01:25:00|90804.4|90724.3|90808.1|90723.1|90815.4|90726.9|90804.3|90719.6|30
1640222710000|2021-12-23 01:25:10|90808.3|90721.8|90811.7|90722.3|90812.6|90724.7|90807.4|90721.5|20
1640222720000|2021-12-23 01:25:20|90812.5|90720.8|90811.2|90725|90816|90726.8|90803.8|90717.5|32
1640222730000|2021-12-23 01:25:30|90811.7|90722.8|90815.6|90728.3|90817.6|90734.2|90809.1|90722.8|27
1640222740000|2021-12-23 01:25:40|90815.7|90729.5|90815.5|90729.6|90822.2|90730.1|90815.2|90722.9|19
1640222750000|2021-12-23 01:25:50|90815.4|90731.6|90813.7|90727|90819|90731.6|90810.6|90725.4|18
1640222760000|2021-12-23 01:26:00|90813.8|90726|90814.6|90728.7|90818|90729.3|90813.8|90724.3|19
1640222770000|2021-12-23 01:26:10|90816.3|90727.3|90811.4|90719.3|90820.7|90727.9|90806.8|90719.3|8
1640222780000|2021-12-23 01:26:20|90817.4|90718.4|90816.8|90733|90820.3|90734.9|90813.7|90718.4|13
1640222790000|2021-12-23 01:26:30|90816.5|90731.5|90812.7|90732.5|90822.3|90732.7|90811.6|90726.5|23
1640222800000|2021-12-23 01:26:40|90815.3|90729|90812.5|90729.7|90820.4|90733.5|90811.1|90727.7|29
1640222810000|2021-12-23 01:26:50|90817.1|90725.9|90812.9|90728.9|90819.6|90729.1|90812.3|90725|26
1640222820000|2021-12-23 01:27:00|90812.3|90729.1|90815.1|90729.7|90817.8|90729.8|90812.3|90726.8|20
1640222830000|2021-12-23 01:27:10|90816|90731.5|90813.9|90733.6|90820|90734.3|90808.3|90724.5|18
1640222840000|2021-12-23 01:27:20|90813.7|90733.5|90818.6|90728.6|90820.1|90733.6|90813.7|90726.6|9
1640222850000|2021-12-23 01:27:30|90817.1|90729.6|90818.2|90728|90819.6|90733.2|90810.8|90720.7|14
1640222860000|2021-12-23 01:27:40|90820.8|90724.9|90815.7|90730.2|90820.8|90730.2|90815.7|90724.9|10
1640222870000|2021-12-23 01:27:50|90815.3|90731.4|90816.9|90729.9|90820.3|90731.4|90815.3|90727.2|14
1640222880000|2021-12-23 01:28:00|90819.5|90727|90814.4|90732.4|90821.8|90733.4|90809|90721.7|11
1640222890000|2021-12-23 01:28:10|90815.2|90731.6|90816.5|90729.9|90823|90732.7|90813.1|90722.3|22
1640222900000|2021-12-23 01:28:20|90816|90730.8|90818.2|90732.4|90827.2|90733.9|90813.9|90726.7|24
1640222910000|2021-12-23 01:28:30|90817.4|90733.7|90820|90732.3|90822.3|90734.9|90815.4|90730.8|17
1640222920000|2021-12-23 01:28:40|90820.8|90731.8|90821|90729.9|90829.5|90736|90816.7|90729|37
1640222930000|2021-12-23 01:28:50|90822|90729.6|90823.3|90732.1|90824.8|90734.4|90816.3|90726.8|23
1640222940000|2021-12-23 01:29:00|90822.2|90731.7|90821.8|90733.4|90824.4|90734.8|90820.4|90730.2|23
1640222950000|2021-12-23 01:29:10|90821.7|90733.6|90826.7|90732.5|90828|90734.4|90816.9|90729.6|17
1640222960000|2021-12-23 01:29:20|90828.3|90731.7|90831.8|90728.2|90832.5|90731.7|90828|90728.2|8
1640222970000|2021-12-23 01:29:30|90831.7|90729|90822.7|90729.1|90831.7|90734|90819.9|90727.7|10
1640222980000|2021-12-23 01:29:40|90822.2|90730.2|90823.3|90731.2|90826.3|90733.6|90820.1|90726.8|9
1640222990000|2021-12-23 01:29:50|90821.8|90732.2|90821.6|90728.8|90822.4|90735.2|90817|90727.3|8
1640223000000|2021-12-23 01:30:00|90820.5|90733.5|90824.3|90735.2|90824.3|90735.2|90819.6|90731.2|24
1640223010000|2021-12-23 01:30:10|90824.5|90735.4|90822.5|90737.9|90828.3|90738.3|90817.1|90732.2|30
1640223020000|2021-12-23 01:30:20|90823.9|90736.4|90821|90734.1|90823.9|90739.1|90819.4|90733.1|27
1640223030000|2021-12-23 01:30:30|90814.9|90732.4|90825.1|90731.2|90825.7|90735.9|90814.9|90730.3|19
1640223040000|2021-12-23 01:30:40|90820.2|90735.9|90818.4|90730.7|90824.1|90736.3|90817|90729.5|15
1640223050000|2021-12-23 01:30:50|90818.5|90730.3|90822.7|90735.2|90822.8|90735.3|90817.9|90730.3|30
1640223060000|2021-12-23 01:31:00|90822.6|90735.1|90819.2|90731.6|90827.9|90738.6|90819.2|90730|24
1640223070000|2021-12-23 01:31:10|90817.8|90732.5|90821.3|90737.3|90825|90739.1|90817.8|90730.8|22
1640223080000|2021-12-23 01:31:20|90822.8|90735.8|90820.3|90736.7|90827.2|90736.7|90820.1|90731.1|14
1640223090000|2021-12-23 01:31:30|90820.7|90736.6|90815.6|90731.6|90823.5|90736.6|90815.6|90731.6|24
1640223100000|2021-12-23 01:31:40|90815.7|90731.8|90818.9|90733.1|90823.5|90734|90815.7|90727.7|13
1640223110000|2021-12-23 01:31:50|90823.1|90729.6|90818.2|90732.5|90823.2|90733.5|90817.2|90729.6|22
1640223120000|2021-12-23 01:32:00|90817.8|90734.2|90820.3|90737.2|90829|90737.3|90816.8|90728.4|23
1640223130000|2021-12-23 01:32:10|90820.2|90737|90818.9|90732.1|90824|90737|90815.3|90731|33
1640223140000|2021-12-23 01:32:20|90817.8|90732.9|90813.4|90734.8|90828|90734.8|90813.4|90727.6|28
1640223150000|2021-12-23 01:32:30|90813.8|90738.1|90820.3|90733.1|90822.8|90738.1|90813.8|90730|21
1640223160000|2021-12-23 01:32:40|90824|90729.5|90820.5|90731.3|90824|90731.7|90817.9|90727|17
1640223170000|2021-12-23 01:32:50|90820.4|90731.6|90818.5|90736.4|90825.9|90736.6|90817.5|90721.9|19
1640223180000|2021-12-23 01:33:00|90826.3|90732.5|90822.3|90736.2|90830.6|90737.7|90821.8|90728.9|24
1640223190000|2021-12-23 01:33:10|90822.1|90736.1|90815.8|90737.1|90826.7|90738.8|90815.8|90725|24
1640223200000|2021-12-23 01:33:20|90823.3|90735|90820.2|90734.6|90829.1|90736.9|90819.5|90729.7|22
1640223210000|2021-12-23 01:33:30|90824|90731.5|90823.7|90737.4|90827.5|90737.8|90822.1|90729.1|18
1640223220000|2021-12-23 01:33:40|90826.6|90734.1|90823.9|90731.6|90826.6|90734.8|90820.5|90730.1|8
1640223230000|2021-12-23 01:33:50|90823.6|90732.3|90825.1|90737.5|90831.8|90739.5|90823.1|90728.8|14
1640223240000|2021-12-23 01:34:00|90825.5|90736.7|90825.1|90732.1|90827.6|90736.7|90820.2|90728.7|20
1640223250000|2021-12-23 01:34:10|90824|90734.6|90826|90731.6|90827.5|90739.7|90823|90730.5|17
1640223260000|2021-12-23 01:34:20|90825.8|90731.4|90827.3|90732.2|90828.5|90736.6|90823.5|90730.5|25
1640223270000|2021-12-23 01:34:30|90828.8|90730.4|90825.3|90734.2|90828.8|90735.5|90824.3|90730.4|17
1640223280000|2021-12-23 01:34:40|90825.5|90734.4|90820.9|90739.3|90827.2|90739.3|90820.9|90724.4|19
1640223290000|2021-12-23 01:34:50|90821.8|90739.7|90827.8|90741.2|90835.2|90741.6|90821.8|90730|21
1640223300000|2021-12-23 01:35:00|90828.3|90740.5|90831.8|90736.8|90836.6|90741.3|90827.3|90727.9|11
1640223310000|2021-12-23 01:35:10|90830.7|90737.7|90831.2|90731.4|90834.8|90739.9|90830.7|90729.7|17
1640223320000|2021-12-23 01:35:20|90830.4|90733.3|90828.4|90734.6|90831.7|90737.4|90828.4|90731.1|23
1640223330000|2021-12-23 01:35:30|90829.6|90738.4|90835.7|90737.6|90839.1|90744.7|90827.9|90732.3|17
1640223340000|2021-12-23 01:35:40|90833.6|90738.9|90831.9|90742.3|90837.1|90748.1|90828.6|90733.1|9
1640223350000|2021-12-23 01:35:50|90834|90739.4|90832.4|90740.7|90836.1|90744|90830.2|90738|11
1640223360000|2021-12-23 01:36:00|90832.5|90740.8|90832.5|90741.9|90833.9|90743.8|90830.7|90737.6|23
1640223370000|2021-12-23 01:36:10|90832.1|90743.7|90841.2|90745.1|90845.1|90747.3|90832.1|90740.7|14
1640223380000|2021-12-23 01:36:20|90839.8|90747.1|90832.4|90746.9|90843.6|90747.2|90831.7|90742.8|16
1640223390000|2021-12-23 01:36:30|90832.3|90747|90836.1|90747|90836.2|90748.5|90832.3|90746.1|21
1640223400000|2021-12-23 01:36:40|90836|90745.9|90835|90750|90839.8|90751.3|90834|90745.2|18
1640223410000|2021-12-23 01:36:50|90838.3|90747.4|90837.3|90746.4|90839.1|90749.3|90833.1|90744.7|21
1640223420000|2021-12-23 01:37:00|90836.7|90747.9|90835.9|90747.1|90840.2|90748.5|90835.8|90743.7|21
1640223430000|2021-12-23 01:37:10|90837.3|90749.3|90838.2|90750.5|90841.3|90751.3|90836.1|90747.3|23
1640223440000|2021-12-23 01:37:20|90838.5|90750.7|90834.3|90755.1|90840.1|90755.1|90833.2|90742.1|27
1640223450000|2021-12-23 01:37:30|90834.6|90755.3|90836.5|90750.5|90841|90755.5|90834.6|90748.4|20
1640223460000|2021-12-23 01:37:40|90839|90749|90836.9|90749.4|90841.6|90749.4|90832.9|90742.9|23
1640223470000|2021-12-23 01:37:50|90836.1|90749.8|90838.4|90747.3|90839.9|90751.3|90835.3|90746.5|21
1640223480000|2021-12-23 01:38:00|90838|90749.4|90836.9|90747.9|90838.4|90752.2|90833.5|90743.6|18
1640223490000|2021-12-23 01:38:10|90837.1|90746.4|90841.8|90748.5|90845.9|90752.4|90837.1|90745.1|13
1640223500000|2021-12-23 01:38:20|90839.4|90749|90839.6|90751.2|90843.3|90753.9|90837.4|90748.7|31
1640223510000|2021-12-23 01:38:30|90836.9|90752.5|90839|90753.9|90845.1|90756.7|90830.9|90737.9|18
1640223520000|2021-12-23 01:38:40|90843.4|90747.2|90848.1|90745.1|90848.1|90752.3|90839.8|90745.1|12
1640223530000|2021-12-23 01:38:50|90848.4|90744.5|90837.1|90748.8|90848.4|90748.8|90835.6|90735.4|14
1640223540000|2021-12-23 01:39:00|90837.2|90748.9|90839.5|90752.8|90843.5|90756.2|90836.3|90746.9|24
1640223550000|2021-12-23 01:39:10|90840.3|90751.1|90836|90755.7|90847.3|90758.6|90831.3|90736.4|28
1640223560000|2021-12-23 01:39:20|90837.5|90755.4|90845.2|90749.2|90845.2|90757.5|90837.4|90749.2|11
1640223570000|2021-12-23 01:39:30|90842.8|90751.7|90840.7|90749.8|90846.7|90755|90838|90747.3|15
1640223580000|2021-12-23 01:39:40|90842.3|90748.4|90838.4|90750.4|90846.3|90753.4|90832.7|90743.1|21
1640223590000|2021-12-23 01:39:50|90836.9|90751.2|90846.5|90743.6|90846.5|90751.2|90836.9|90743.6|8
1640223600000|2021-12-23 01:40:00|90846.2|90744.1|90839.7|90746.4|90847.1|90751.1|90830.8|90738.6|15
1640223610000|2021-12-23 01:40:10|90845.8|90741.8|90838.9|90747.9|90845.8|90749.5|90832.6|90739.7|13
1640223620000|2021-12-23 01:40:20|90841.4|90744.4|90839.1|90744.6|90842.6|90745.5|90838.2|90741|8
1640223630000|2021-12-23 01:40:30|90841|90743.2|90837|90751.2|90844.2|90752.9|90834.2|90743.2|13
1640223640000|2021-12-23 01:40:40|90839.3|90748.9|90842|90745.3|90845|90750.1|90838|90743|9
1640223650000|2021-12-23 01:40:50|90842.1|90745.5|90842.9|90745.7|90845|90752.2|90833.2|90737.7|15
1640223660000|2021-12-23 01:41:00|90841.6|90746.9|90843.6|90744.3|90843.6|90753.3|90834.5|90744.3|12
1640223670000|2021-12-23 01:41:10|90838.9|90750.6|90840.7|90743.5|90840.7|90751.9|90835.3|90742.4|12
1640223680000|2021-12-23 01:41:20|90839.1|90744.3|90828.8|90750.2|90839.1|90751.2|90824.3|90738.3|20
1640223690000|2021-12-23 01:41:30|90828.6|90740.3|90834.7|90743.5|90838.8|90749.3|90828.6|90740.3|21
1640223700000|2021-12-23 01:41:40|90834.6|90743.4|90833.8|90744.4|90836.7|90745.5|90832.8|90741.4|21
1640223710000|2021-12-23 01:41:50|90833.7|90744.2|90839.7|90737.2|90839.7|90744.4|90823.6|90736.2|17
1640223720000|2021-12-23 01:42:00|90836.5|90740.2|90836.2|90741.1|90839|90743.5|90833.8|90738.2|14
1640223730000|2021-12-23 01:42:10|90835|90742.3|90831.6|90744.3|90838|90744.3|90824.3|90733.2|16
1640223740000|2021-12-23 01:42:20|90831.8|90744|90833.4|90744.3|90836.7|90745.8|90831.8|90739.8|16
1640223750000|2021-12-23 01:42:30|90837.6|90740.6|90834.7|90739.7|90838|90741.2|90828.5|90735.8|10
1640223760000|2021-12-23 01:42:40|90833.8|90738.9|90830.6|90747.5|90845.4|90757.7|90827.3|90738.1|14
1640223770000|2021-12-23 01:42:50|90830.5|90745.2|90831.2|90736.2|90837.2|90749|90830.5|90736.2|23
1640223780000|2021-12-23 01:43:00|90832.3|90737.8|90834.3|90744.8|90835.2|90744.8|90830|90735.4|17
1640223790000|2021-12-23 01:43:10|90831.9|90741.5|90837.5|90737.1|90837.5|90741.7|90830.6|90733.5|11
1640223800000|2021-12-23 01:43:20|90836.5|90738.5|90837.7|90740.7|90839.2|90754.4|90828.4|90738.5|20
1640223810000|2021-12-23 01:43:30|90835.6|90738.9|90834.8|90745.5|90840.5|90753.6|90829.5|90738.9|12
1640223820000|2021-12-23 01:43:40|90834.6|90743.1|90838.6|90752|90843.2|90752.3|90834.6|90740.5|11
1640223830000|2021-12-23 01:43:50|90838.3|90752.6|90836.6|90746.3|90840.6|90752.6|90832.3|90744.9|20
1640223840000|2021-12-23 01:44:00|90835.7|90749.1|90839.4|90748.4|90841.2|90749.2|90835.4|90744.8|12
1640223850000|2021-12-23 01:44:10|90840.6|90747.2|90839.4|90749.1|90842.1|90752.4|90835.9|90745.8|17
1640223860000|2021-12-23 01:44:20|90839.1|90749.5|90839.3|90739.5|90841.8|90751.1|90829.6|90738.5|13
1640223870000|2021-12-23 01:44:30|90837.2|90740.3|90836.4|90753.7|90839.4|90753.9|90832.9|90740.3|23
1640223880000|2021-12-23 01:44:40|90837|90752.6|90835|90747.9|90839.8|90754.6|90832.7|90746.8|24
1640223890000|2021-12-23 01:44:50|90835.6|90745.8|90837.9|90747.9|90838.9|90750.7|90834.6|90745.8|17
1640223900000|2021-12-23 01:45:00|90837.4|90749.3|90840.2|90750.7|90845.3|90752.1|90829|90745.2|15
1640223910000|2021-12-23 01:45:10|90837.3|90752.9|90841.6|90748.7|90845|90755|90837.2|90745.6|10
1640223920000|2021-12-23 01:45:20|90840|90750.2|90837.6|90746|90843.4|90750.2|90832.1|90739.1|11
1640223930000|2021-12-23 01:45:30|90836|90747.1|90837.6|90750|90841.7|90754.8|90835.1|90745.5|17
1640223940000|2021-12-23 01:45:40|90838.5|90749.2|90839|90749|90840.3|90751.8|90836.7|90746.6|16
1640223950000|2021-12-23 01:45:50|90840.1|90747.3|90839|90742.5|90840.1|90749.4|90830.9|90741|8
1640223960000|2021-12-23 01:46:00|90837.4|90745.4|90837.7|90745.2|90838.1|90750|90834.6|90744.1|10
1640223970000|2021-12-23 01:46:10|90840.5|90746.5|90841|90746.5|90841.1|90750.2|90837.3|90745.9|9
1640223980000|2021-12-23 01:46:20|90840.8|90747|90843.1|90749.2|90844.5|90751.8|90829.1|90741.9|18
1640223990000|2021-12-23 01:46:30|90837.5|90748.7|90838.1|90749.1|90846.6|90750.9|90835|90745.4|15
1640224000000|2021-12-23 01:46:40|90844|90748.2|90836.8|90747.6|90845.6|90751.7|90833.6|90745|16
1640224010000|2021-12-23 01:46:50|90836.9|90746.3|90837.9|90749|90840.4|90750.6|90836.1|90744.1|13
1640224020000|2021-12-23 01:47:00|90838.5|90747.4|90840.1|90753.8|90843.6|90755.7|90838.4|90747.4|14
1640224030000|2021-12-23 01:47:10|90839.2|90753.4|90835.9|90759.8|90848.6|90762.5|90831.2|90750.3|24
1640224040000|2021-12-23 01:47:20|90836.7|90759.5|90841.5|90757.4|90845.7|90760.6|90836.7|90752.7|21
1640224050000|2021-12-23 01:47:30|90845|90754.3|90841.8|90750.9|90845|90755.6|90836.2|90750.1|7
1640224060000|2021-12-23 01:47:40|90840.9|90752.8|90841.4|90756.5|90844.1|90758|90839.3|90749.2|13
1640224070000|2021-12-23 01:47:50|90842.1|90756.4|90845.1|90759.4|90847|90760.2|90836|90752.8|24
1640224080000|2021-12-23 01:48:00|90844.1|90761|90839.3|90751.8|90846.5|90761.3|90835.8|90747.4|11
1640224090000|2021-12-23 01:48:10|90846.7|90748.7|90846.7|90754.6|90851.6|90757.7|90841.2|90748.7|14
1640224100000|2021-12-23 01:48:20|90845.7|90756.8|90843.4|90755.8|90845.7|90758.3|90841.2|90753|17
1640224110000|2021-12-23 01:48:30|90840|90758.3|90842.7|90757.1|90843.7|90761.1|90836.5|90755.6|27
1640224120000|2021-12-23 01:48:40|90841.4|90759.2|90841.2|90762|90845.2|90764.7|90841|90758.5|20
1640224130000|2021-12-23 01:48:50|90844.8|90759.4|90842.6|90762.8|90846.5|90763.4|90836.2|90753.6|18
1640224140000|2021-12-23 01:49:00|90842|90764.6|90838.7|90763.3|90846.2|90765.9|90838.7|90760.2|30
1640224150000|2021-12-23 01:49:10|90837.9|90763.2|90840.3|90762.2|90845.5|90763.9|90836|90755|27
1640224160000|2021-12-23 01:49:20|90843|90760.1|90843.2|90754.9|90844.8|90761.6|90836.5|90754.9|19
1640224170000|2021-12-23 01:49:30|90842.2|90755.6|90841.1|90761.4|90844|90761.5|90839.5|90747.5|14
1640224180000|2021-12-23 01:49:40|90841.5|90759.1|90831.5|90758.6|90841.5|90771.3|90821|90752.3|26
1640224190000|2021-12-23 01:49:50|90831.1|90748.4|90835.1|90746.2|90841|90754.4|90829.2|90746.2|17
1640224200000|2021-12-23 01:50:00|90833.6|90749.9|90834|90750|90835.7|90751.2|90830.1|90745.6|12
1640224210000|2021-12-23 01:50:10|90833.1|90750.1|90835|90754.6|90842|90754.6|90832.7|90746.3|11
1640224220000|2021-12-23 01:50:20|90834|90756|90834.1|90761.6|90841.9|90761.7|90833.5|90748.5|22
1640224230000|2021-12-23 01:50:30|90835.1|90760.1|90838.5|90757.4|90841.7|90761.9|90834.8|90755.1|23
1640224240000|2021-12-23 01:50:40|90838.1|90758.8|90835.8|90757.1|90840.2|90759.6|90832.5|90750.3|22
1640224250000|2021-12-23 01:50:50|90836|90755.1|90838.7|90754.9|90840.2|90756.6|90836|90750.2|15
1640224260000|2021-12-23 01:51:00|90838.8|90755.1|90839.9|90756.8|90841.3|90757.3|90836.6|90754.8|26
1640224270000|2021-12-23 01:51:10|90840.1|90756.6|90837.5|90757.2|90844.7|90758.1|90833.4|90749|22
1640224280000|2021-12-23 01:51:20|90838.6|90756.6|90838.7|90757.2|90841.3|90760.2|90836.5|90754.3|16
1640224290000|2021-12-23 01:51:30|90840.4|90755.3|90839.8|90755.6|90842.5|90757|90837.1|90752.4|11
1640224300000|2021-12-23 01:51:40|90839.1|90756.3|90836.7|90753.1|90840.8|90757.8|90833.2|90749.6|15
1640224310000|2021-12-23 01:51:50|90839.8|90750|90841.3|90748.7|90841.3|90750|90839.8|90748.7|4
1640224320000|2021-12-23 01:52:00|90840.9|90748.8|90842.3|90752.8|90842.3|90755.8|90838.7|90748.8|6
1640224330000|2021-12-23 01:52:10|90840|90756.4|90842.1|90754.3|90842.1|90759|90833.1|90749.4|20
1640224340000|2021-12-23 01:52:20|90838.7|90756.1|90835.8|90753.3|90844.1|90757.5|90835.8|90751|18
1640224350000|2021-12-23 01:52:30|90836.3|90754.3|90838.3|90747|90840.7|90754.3|90833.6|90742.8|8
1640224360000|2021-12-23 01:52:40|90836.8|90746.2|90835.8|90749.6|90840.3|90753.9|90833.9|90742.9|11
1640224370000|2021-12-23 01:52:50|90835.1|90750.5|90838.8|90749.4|90839.5|90751.2|90834.5|90747.7|12
1640224380000|2021-12-23 01:53:00|90840.4|90747.8|90836.3|90749.6|90840.5|90752.7|90833.6|90742.6|9
1640224390000|2021-12-23 01:53:10|90835.6|90749.1|90836.6|90755.7|90839.4|90756|90834.1|90747.7|21
1640224400000|2021-12-23 01:53:20|90837.6|90754.7|90840.7|90745.3|90840.7|90754.7|90831|90745.3|10
1640224410000|2021-12-23 01:53:30|90839.8|90744.8|90838.1|90750.5|90839.8|90753.5|90833.5|90744.8|9
1640224420000|2021-12-23 01:53:40|90839.8|90749.1|90837.3|90756.1|90840.7|90757.4|90835.8|90749.1|17
1640224430000|2021-12-23 01:53:50|90838|90754.4|90836.5|90752.2|90840.5|90756.8|90833.3|90750.9|16
1640224440000|2021-12-23 01:54:00|90836|90758.8|90838|90755.8|90844.1|90759.6|90831.7|90750.5|27
1640224450000|2021-12-23 01:54:10|90840.5|90752.7|90836.5|90758.2|90843.8|90759.9|90836.5|90750|17
1640224460000|2021-12-23 01:54:20|90836.7|90758.4|90840.5|90755.1|90841.3|90758.4|90836.7|90754.5|9
1640224470000|2021-12-23 01:54:30|90841.3|90753.1|90841.6|90746.2|90841.6|90755.2|90834|90746.2|8
1640224480000|2021-12-23 01:54:40|90840.1|90747.4|90839.7|90755.9|90840.8|90755.9|90837.4|90747.4|11
1640224490000|2021-12-23 01:54:50|90840|90755.4|90821.1|90734.7|90840|90757.9|90794.8|90731.7|42
1640224500000|2021-12-23 01:55:00|90819.8|90740.6|90823.3|90739.5|90832.5|90744.9|90786.8|90722.9|54
1640224510000|2021-12-23 01:55:10|90833.5|90731.4|90826|90736.2|90833.5|90738|90786.2|90721.7|32
1640224520000|2021-12-23 01:55:20|90822.9|90738.1|90825.9|90739.5|90830.3|90740.8|90822.9|90733.6|22
1640224530000|2021-12-23 01:55:30|90824.4|90741.5|90825.8|90740.1|90827.1|90741.5|90824.4|90737.7|14
1640224540000|2021-12-23 01:55:40|90825.7|90740|90822.6|90740.8|90825.7|90741|90821.9|90738|19
1640224550000|2021-12-23 01:55:50|90823.3|90741.1|90824.8|90741.3|90829.7|90741.3|90823.3|90734.7|13
1640224560000|2021-12-23 01:56:00|90834.5|90737.5|90827.6|90734.5|90834.5|90737.5|90827|90732.2|11
1640224570000|2021-12-23 01:56:10|90828.4|90733.6|90824.9|90738.7|90829.4|90739.3|90824.9|90732.5|12
1640224580000|2021-12-23 01:56:20|90827.3|90735.1|90823.1|90742.3|90827.4|90743.4|90821.4|90733.9|18
1640224590000|2021-12-23 01:56:30|90823.5|90741.5|90820.4|90741.7|90825.3|90746.3|90820.4|90741.5|14
1640224600000|2021-12-23 01:56:40|90821.4|90741.9|90826.1|90737.3|90827.7|90741.9|90821.4|90736.3|12
1640224610000|2021-12-23 01:56:50|90827.3|90737.4|90824.1|90735.9|90827.3|90746.1|90818.1|90735|10
1640224620000|2021-12-23 01:57:00|90824.8|90735.6|90826.2|90742.3|90829.8|90745.9|90824.3|90735.6|14
1640224630000|2021-12-23 01:57:10|90822.8|90746.5|90825.2|90743.7|90827.6|90748.7|90822.5|90741.8|13
1640224640000|2021-12-23 01:57:20|90820.9|90743.9|90820.5|90744.1|90825|90744.1|90820.4|90739.9|13
1640224650000|2021-12-23 01:57:30|90821.2|90744.3|90818.2|90742.5|90824|90744.3|90816.4|90736.6|31
1640224660000|2021-12-23 01:57:40|90817.3|90743.1|90817|90735.8|90819.7|90743.1|90813|90735.4|19
1640224670000|2021-12-23 01:57:50|90818.2|90733.2|90819.2|90732.1|90819.2|90734.8|90816.6|90732.1|7
1640224680000|2021-12-23 01:58:00|90820.7|90734.2|90828.3|90738.9|90828.3|90741.2|90813.1|90729.6|18
1640224690000|2021-12-23 01:58:10|90825.6|90737.9|90824.7|90738.4|90829.1|90741.1|90824|90732.9|16
1640224700000|2021-12-23 01:58:20|90825.3|90737.6|90819.1|90737.7|90827.7|90738.2|90815.2|90731.5|14
1640224710000|2021-12-23 01:58:30|90818.6|90737.5|90812.2|90732|90826.3|90739.4|90808.8|90729.7|29
1640224720000|2021-12-23 01:58:40|90809.4|90731.8|90809.7|90733.7|90813.1|90735.1|90808.1|90728.8|27
1640224730000|2021-12-23 01:58:50|90809.6|90733.5|90811.1|90728.7|90813|90733.5|90807.7|90728.4|24
1640224740000|2021-12-23 01:59:00|90810.3|90729.6|90813.5|90730.6|90813.5|90732.8|90809.6|90728.9|22
1640224750000|2021-12-23 01:59:10|90811.5|90732|90813|90728.6|90813.4|90732.4|90810.7|90728.6|16
1640224760000|2021-12-23 01:59:20|90812|90729.9|90809.4|90727.2|90812|90731.7|90804.7|90725.2|15
1640224770000|2021-12-23 01:59:30|90812.1|90724.4|90810.6|90727.6|90815.3|90729.9|90802.3|90724.4|22
1640224780000|2021-12-23 01:59:40|90810.2|90727.7|90809.8|90723.8|90812.1|90728.7|90807.1|90723.8|15
1640224790000|2021-12-23 01:59:50|90812.2|90726.4|90809.5|90730.5|90812.6|90731.7|90808.3|90726.4|18
1640224800000|2021-12-23 02:00:00|90810.7|90729.1|90815.1|90731.2|90827.4|90731.7|90807.2|90723.4|29
1640224810000|2021-12-23 02:00:10|90815.2|90731.4|90819|90731.7|90820.8|90733.1|90813|90729.2|31
1640224820000|2021-12-23 02:00:20|90820.7|90730.8|90824.2|90728.6|90824.2|90732.9|90808.4|90728.6|21
1640224830000|2021-12-23 02:00:30|90823.3|90727.5|90815.9|90731.2|90823.3|90733.1|90815|90727.5|14
1640224840000|2021-12-23 02:00:40|90816.9|90730.7|90814.1|90733.2|90816.9|90734.4|90811|90730.7|22
1640224850000|2021-12-23 02:00:50|90813.9|90733.4|90816.1|90731.8|90822.3|90734.2|90812.9|90731.3|16
1640224860000|2021-12-23 02:01:00|90817.8|90730.3|90815.1|90729.6|90817.9|90732.9|90811.5|90727.4|13
1640224870000|2021-12-23 02:01:10|90814.6|90729.9|90814.8|90730.3|90816.6|90730.3|90814.4|90727.7|5
1640224880000|2021-12-23 02:01:20|90814.5|90730.2|90812.4|90735.8|90816.5|90736.4|90811.8|90727.5|19
1640224890000|2021-12-23 02:01:30|90812.3|90735.4|90813.4|90733.9|90815.2|90736.4|90811.7|90732.2|18
1640224900000|2021-12-23 02:01:40|90815.3|90732.1|90811.6|90733.4|90815.3|90735.4|90811|90732.1|15
1640224910000|2021-12-23 02:01:50|90812.1|90732.2|90816.2|90730.4|90825.6|90735.8|90811.6|90721.9|10
1640224920000|2021-12-23 02:02:00|90814.5|90733.3|90810.9|90735.2|90816.8|90735.7|90809.8|90730.2|15
1640224930000|2021-12-23 02:02:10|90811.4|90734.8|90821.8|90729.2|90825.5|90734.8|90811.4|90729.1|16
1640224940000|2021-12-23 02:02:20|90822.3|90729.6|90821.3|90729.8|90822.6|90731.2|90820.1|90727|12
1640224950000|2021-12-23 02:02:30|90821.1|90729.4|90811.8|90733.7|90822.2|90734.3|90810.9|90728.1|21
1640224960000|2021-12-23 02:02:40|90812.7|90734.2|90813.4|90738.8|90814.5|90739.3|90812.7|90731.7|18
1640224970000|2021-12-23 02:02:50|90819.7|90734.6|90818.4|90737|90821.3|90739.2|90816.2|90734.6|9
1640224980000|2021-12-23 02:03:00|90817.4|90738|90812.6|90734.4|90822.6|90738|90810.7|90729.9|17
1640224990000|2021-12-23 02:03:10|90812|90735|90813.2|90735.9|90814.6|90736.7|90810.9|90733.4|25
1640225000000|2021-12-23 02:03:20|90813.1|90735.8|90813.4|90733.7|90815.1|90736.6|90812.3|90733.5|24
1640225010000|2021-12-23 02:03:30|90815.1|90731.8|90815|90732.9|90815.5|90735.5|90813|90731.8|13
1640225020000|2021-12-23 02:03:40|90813.6|90734.8|90814.7|90736|90816.2|90736.4|90811.6|90732|16
1640225030000|2021-12-23 02:03:50|90814.5|90736.4|90818.9|90730.9|90820.1|90739.2|90812.2|90729.7|9
1640225040000|2021-12-23 02:04:00|90815|90735.3|90815.6|90733.5|90817.1|90736.5|90813.4|90732.6|12
1640225050000|2021-12-23 02:04:10|90815.4|90733.7|90813.2|90736.4|90815.7|90737.7|90812.2|90733.7|33
1640225060000|2021-12-23 02:04:20|90813.1|90735.7|90813.6|90735.8|90815|90736.9|90812.6|90734.3|13
1640225070000|2021-12-23 02:04:30|90813.5|90736.2|90818.6|90739.7|90823.5|90741.8|90813.1|90735.4|35
1640225080000|2021-12-23 02:04:40|90819.9|90739.3|90820.8|90739.6|90822.3|90741.7|90819.6|90738.3|15
1640225090000|2021-12-23 02:04:50|90821.9|90738.8|90827.2|90743.2|90827.2|90743.3|90820.2|90738.4|14
1640225100000|2021-12-23 02:05:00|90825.9|90743.6|90823.4|90746.9|90827.5|90749.8|90823|90742.2|19
1640225110000|2021-12-23 02:05:10|90822.2|90748.7|90825.2|90746.1|90827.4|90749|90821.9|90743.5|24
1640225120000|2021-12-23 02:05:20|90824.4|90747|90823.7|90741.2|90827.1|90747|90822.5|90739.7|13
1640225130000|2021-12-23 02:05:30|90822.6|90741.8|90825.5|90748.2|90828.5|90748.7|90821.8|90740.4|24
1640225140000|2021-12-23 02:05:40|90826.4|90747.3|90825.1|90744.6|90826.4|90747.3|90821.5|90741.6|16
1640225150000|2021-12-23 02:05:50|90824.3|90745.1|90828.5|90748.3|90828.9|90748.5|90824.3|90743.7|21
1640225160000|2021-12-23 02:06:00|90832.2|90748.1|90829.1|90751.7|90832.2|90751.7|90829|90746.6|15
1640225170000|2021-12-23 02:06:10|90830.3|90750.7|90830.2|90750.6|90832.9|90752.7|90828.9|90748.7|34
1640225180000|2021-12-23 02:06:20|90830.4|90750|90827.8|90751.3|90831.4|90752.5|90827.5|90748.8|23
1640225190000|2021-12-23 02:06:30|90827.9|90751.1|90828.4|90750.7|90830.1|90752.5|90827.5|90747.9|27
1640225200000|2021-12-23 02:06:40|90828.9|90749.3|90825.1|90749.1|90828.9|90751|90822.7|90744.7|28
1640225210000|2021-12-23 02:06:50|90825.3|90747.6|90829.7|90750.6|90829.9|90753.4|90825.3|90746.5|30
1640225220000|2021-12-23 02:07:00|90829|90751.8|90829.2|90748.7|90829.4|90752.6|90826.2|90748.7|13
1640225230000|2021-12-23 02:07:10|90828.9|90749.2|90825.6|90747.3|90829.8|90749.2|90825.6|90746|13
1640225240000|2021-12-23 02:07:20|90825.7|90746.1|90827.2|90749.2|90828.3|90750.2|90825.3|90745.3|25
1640225250000|2021-12-23 02:07:30|90827.6|90748.2|90829|90749|90829.3|90751.8|90827.5|90747.4|24
1640225260000|2021-12-23 02:07:40|90828.7|90749.4|90826.3|90748.5|90830.2|90750.4|90824.6|90747.2|17
1640225270000|2021-12-23 02:07:50|90825.7|90746.6|90827.3|90750.6|90829.6|90750.6|90825|90743.8|11
1640225280000|2021-12-23 02:08:00|90827.8|90750.4|90828.1|90749.1|90830.9|90751.4|90826.7|90745.1|13
1640225290000|2021-12-23 02:08:10|90829.1|90747.7|90827.1|90744|90830.6|90749.4|90826.4|90743.4|13
1640225300000|2021-12-23 02:08:20|90828.4|90742.4|90829.3|90749.1|90829.9|90751.3|90827.1|90742.4|15
1640225310000|2021-12-23 02:08:30|90830.3|90747.6|90828.9|90748.6|90830.9|90751|90827.3|90746.1|19
1640225320000|2021-12-23 02:08:40|90829.7|90747.5|90826.3|90748.6|90830.6|90751.3|90824.6|90746.3|23
1640225330000|2021-12-23 02:08:50|90829.7|90746.1|90829.3|90748.7|90832.8|90750.8|90825.1|90744.8|15
1640225340000|2021-12-23 02:09:00|90828.2|90749.9|90833.7|90749.8|90833.8|90753.2|90826.7|90745.4|19
1640225350000|2021-12-23 02:09:10|90833.6|90750.3|90835.8|90757.8|90837.1|90769.5|90818.9|90749.9|36
1640225360000|2021-12-23 02:09:20|90836.6|90756.4|90838.7|90755|90840.3|90756.8|90836.6|90752.8|11
1640225370000|2021-12-23 02:09:30|90839.7|90754.8|90839|90757.3|90841.3|90757.3|90839|90753.9|9
1640225380000|2021-12-23 02:09:40|90840.4|90755.6|90836|90753.3|90840.8|90756.6|90835|90751.9|13
1640225390000|2021-12-23 02:09:50|90834.5|90760|90842.3|90752.9|90842.5|90760|90834.5|90752.9|8
1640225400000|2021-12-23 02:10:00|90842|90753.4|90836.3|90757.8|90842|90760.8|90834.5|90753.4|9
1640225410000|2021-12-23 02:10:10|90837.7|90757.3|90838.4|90759.4|90841.9|90759.8|90835.9|90755.4|18
1640225420000|2021-12-23 02:10:20|90839.5|90757.5|90839.4|90757.1|90840.8|90758.5|90838.7|90755.6|12
1640225430000|2021-12-23 02:10:30|90838.8|90757.9|90835.9|90758.2|90840.1|90758.2|90835.9|90756|23
1640225440000|2021-12-23 02:10:40|90836.8|90758.1|90838.4|90760.2|90841.9|90760.2|90835|90756.5|17
1640225450000|2021-12-23 02:10:50|90838.7|90759.9|90838.7|90758.4|90841.5|90760.7|90837.8|90756.9|13
1640225460000|2021-12-23 02:11:00|90838.4|90760|90836.9|90759.3|90839.4|90761.9|90833.1|90754.9|15
1640225470000|2021-12-23 02:11:10|90835.9|90759.7|90838.7|90757.1|90839.5|90760.3|90835.9|90755.9|17
1640225480000|2021-12-23 02:11:20|90838.8|90756.6|90837.5|90757.8|90840.7|90761|90836.3|90754.9|16
1640225490000|2021-12-23 02:11:30|90836.9|90756.9|90840.5|90760.9|90846|90761.8|90836.7|90753.8|12
1640225500000|2021-12-23 02:11:40|90839.5|90761.2|90842.5|90759.7|90843.8|90762.6|90839.5|90758.2|9
1640225510000|2021-12-23 02:11:50|90841.3|90761.1|90836.8|90760.3|90843.2|90761.1|90836.2|90756.1|9
1640225520000|2021-12-23 02:12:00|90836.7|90760.2|90841.2|90761.7|90843.7|90762.4|90836.7|90757.4|15
1640225530000|2021-12-23 02:12:10|90841.6|90761.4|90836.9|90759.1|90842.6|90763.8|90836.9|90755.9|16
1640225540000|2021-12-23 02:12:20|90839|90758.8|90843.5|90758.6|90843.5|90760.4|90837.8|90757.2|10
1640225550000|2021-12-23 02:12:30|90840.7|90762.7|90842|90760.6|90843.1|90763.4|90840|90759.3|13
1640225560000|2021-12-23 02:12:40|90841.2|90761.7|90842.2|90761.1|90842.2|90765.4|90836.8|90755.9|13
1640225570000|2021-12-23 02:12:50|90840.2|90764|90840|90761|90841.1|90766|90835.8|90759.3|11
1640225580000|2021-12-23 02:13:00|90842.5|90758.9|90838.2|90758.7|90842.5|90763.1|90835.1|90754.3|13
1640225590000|2021-12-23 02:13:10|90837.6|90760.2|90839|90760.1|90840.7|90761.2|90837.5|90758.3|20
1640225600000|2021-12-23 02:13:20|90840.3|90759.2|90838.5|90763.2|90844.5|90764.1|90838.5|90758.3|20
1640225610000|2021-12-23 02:13:30|90838.4|90763.6|90840|90760.9|90841.8|90763.6|90838.4|90759.3|14
1640225620000|2021-12-23 02:13:40|90839.4|90761.8|90836.6|90759.7|90841.1|90761.8|90835.4|90755|14
1640225630000|2021-12-23 02:13:50|90836.8|90761.5|90839.1|90757.8|90839.4|90761.9|90836.6|90757.8|19
1640225640000|2021-12-23 02:14:00|90838.4|90760|90837.9|90759.8|90839.6|90762.2|90835.8|90758.3|27
1640225650000|2021-12-23 02:14:10|90840.2|90758.7|90839.3|90761|90840.3|90762|90838.6|90757.8|11
1640225660000|2021-12-23 02:14:20|90838.2|90763.3|90840.2|90760.6|90840.6|90763.5|90838.2|90759.7|19
1640225670000|2021-12-23 02:14:30|90840.1|90760.4|90839.6|90758.4|90840.6|90762.2|90835.6|90758.4|16
1640225680000|2021-12-23 02:14:40|90837.5|90760.4|90839.7|90760.3|90841.6|90760.8|90836.6|90757.5|9
1640225690000|2021-12-23 02:14:50|90841.1|90758.7|90839.9|90760.3|90842.6|90762.6|90838.8|90756.2|13
1640225700000|2021-12-23 02:15:00|90839.6|90760.7|90839.6|90760.4|90840.4|90761.3|90837.5|90756.3|13
1640225710000|2021-12-23 02:15:10|90839.7|90760.5|90839.8|90761.1|90843.1|90763.5|90838.4|90757|16
1640225720000|2021-12-23 02:15:20|90839.6|90761.9|90839.3|90758.6|90842.7|90761.9|90837.4|90755.6|11
1640225730000|2021-12-23 02:15:30|90838.6|90763.5|90838.3|90760.6|90842.3|90764.9|90837.4|90758.1|9
1640225740000|2021-12-23 02:15:40|90837.4|90762.6|90838.5|90758.8|90840.2|90762.6|90837.2|90757.2|7
1640225750000|2021-12-23 02:15:50|90840|90758|90841.3|90761.5|90841.3|90763|90838.6|90756.5|20
1640225760000|2021-12-23 02:16:00|90840.6|90762.2|90844.1|90761|90844.1|90763.8|90840.1|90760.7|9
1640225770000|2021-12-23 02:16:10|90842.8|90762.1|90841.2|90762.4|90842.8|90764.1|90837.9|90758.2|16
1640225780000|2021-12-23 02:16:20|90841.7|90760.5|90839.3|90765.1|90844.5|90766|90837.3|90759.2|13
1640225790000|2021-12-23 02:16:30|90839.2|90766.1|90839|90766.4|90841.3|90766.4|90838|90762.6|16
1640225800000|2021-12-23 02:16:40|90839.2|90766.2|90838.9|90763|90842.7|90766.2|90838.6|90761.7|15
1640225810000|2021-12-23 02:16:50|90841.6|90761.3|90840|90763.1|90842.5|90764.3|90840|90760.5|12
1640225820000|2021-12-23 02:17:00|90841.4|90761.2|90841.3|90761.1|90842.6|90765.5|90835.3|90761.1|18
1640225830000|2021-12-23 02:17:10|90840|90765.1|90842.4|90764.1|90845.2|90765.1|90840|90759.8|11
1640225840000|2021-12-23 02:17:20|90844.2|90761.3|90840.6|90765.7|90845.8|90765.9|90839.9|90759.4|10
1640225850000|2021-12-23 02:17:30|90840.8|90764.7|90839.2|90762.6|90842.6|90765.5|90838.8|90759.9|13
1640225860000|2021-12-23 02:17:40|90838.6|90763.2|90839.9|90763.5|90842.1|90764.9|90838.6|90759.3|14
1640225870000|2021-12-23 02:17:50|90839.8|90762.8|90837.9|90761.8|90841.9|90762.8|90837.3|90760.3|12
1640225880000|2021-12-23 02:18:00|90841.2|90759|90839.1|90764.6|90843.1|90765.4|90838.9|90756.6|17
1640225890000|2021-12-23 02:18:10|90842.2|90761.1|90838|90764|90843.1|90764.5|90838|90760.1|22
1640225900000|2021-12-23 02:18:20|90838.2|90764.1|90838.8|90764.2|90840.8|90764.3|90838|90761.7|21
1640225910000|2021-12-23 02:18:30|90840|90763|90841.6|90762.8|90841.6|90765.7|90839.2|90761.3|18
1640225920000|2021-12-23 02:18:40|90841.3|90763.7|90839.8|90762.7|90842.1|90764.7|90838.5|90760.9|17
1640225930000|2021-12-23 02:18:50|90840.3|90761.4|90842.5|90762.3|90842.8|90766|90839.4|90761.4|11
1640225940000|2021-12-23 02:19:00|90841.5|90763.4|90838|90759.9|90843.5|90765.3|90838|90759.9|11
1640225950000|2021-12-23 02:19:10|90838.6|90762.4|90835.7|90762|90843.7|90775.7|90825.7|90755.5|18
1640225960000|2021-12-23 02:19:20|90840.6|90757.1|90838.7|90759.8|90842.9|90762|90835.8|90755.2|14
1640225970000|2021-12-23 02:19:30|90839.2|90760.1|90840.4|90758.4|90841.1|90760.4|90838.5|90757.7|10
1640225980000|2021-12-23 02:19:40|90840.6|90757.7|90838.9|90758.6|90841.6|90758.6|90837.5|90756.5|10
1640225990000|2021-12-23 02:19:50|90839.3|90757.5|90837|90761.3|90842.1|90762.3|90836.7|90755.4|12
1640226000000|2021-12-23 02:20:00|90839.5|90757.6|90840.4|90760.2|90843.1|90760.2|90839.5|90757.3|6
1640226010000|2021-12-23 02:20:10|90840.3|90760.1|90836.8|90759.6|90841.8|90763.8|90836.8|90758.1|19
1640226020000|2021-12-23 02:20:20|90836|90761|90840|90760|90841|90762.6|90836|90759.6|10
1640226030000|2021-12-23 02:20:30|90840.7|90759.4|90836.9|90759.9|90841.8|90761.6|90836.9|90757.8|16
1640226040000|2021-12-23 02:20:40|90835.9|90759.5|90836.9|90762.3|90841.9|90762.3|90835.6|90756.7|16
1640226050000|2021-12-23 02:20:50|90837.4|90761.5|90838.5|90760.3|90840.9|90761.5|90837.4|90757.1|12
1640226060000|2021-12-23 02:21:00|90837.8|90761|90833.1|90758|90839.7|90761.4|90833.1|90758|13
1640226070000|2021-12-23 02:21:10|90833.3|90757.6|90836.5|90758.3|90839.5|90758.6|90833.3|90755|9
1640226080000|2021-12-23 02:21:20|90837|90762.2|90837.7|90761.6|90840.7|90762.2|90837|90757.2|11
1640226090000|2021-12-23 02:21:30|90838|90761.3|90834.2|90760.8|90840.2|90761.3|90834.1|90757.8|18
1640226100000|2021-12-23 02:21:40|90839.2|90758.3|90839.3|90758.5|90841.2|90760.9|90837.7|90755.6|8
1640226110000|2021-12-23 02:21:50|90840.6|90756.5|90836.7|90759|90840.6|90759.9|90836.1|90756.5|21
1640226120000|2021-12-23 02:22:00|90836.6|90759.1|90833.5|90760.7|90838|90760.7|90832.1|90757.6|29
1640226130000|2021-12-23 02:22:10|90833.6|90760.9|90838.4|90760.6|90840.3|90762.3|90833.6|90756.6|21
1640226140000|2021-12-23 02:22:20|90839.7|90758.8|90835.9|90759.4|90841.6|90760.8|90834.7|90756.7|16
1640226150000|2021-12-23 02:22:30|90835.4|90759.2|90839.8|90760.4|90840.2|90763|90835.4|90757.2|9
1640226160000|2021-12-23 02:22:40|90838.9|90761.5|90839.9|90760.5|90840.2|90761.6|90838.6|90760.1|14
1640226170000|2021-12-23 02:22:50|90840.8|90758.8|90833.8|90762.3|90840.8|90762.3|90832.8|90756.5|21
1640226180000|2021-12-23 02:23:00|90834.2|90761|90837.4|90761|90837.9|90762|90832.5|90757.7|19
1640226190000|2021-12-23 02:23:10|90837.8|90759.7|90836.8|90763.1|90838.1|90763.1|90836.8|90759.7|12
1640226200000|2021-12-23 02:23:20|90837.4|90762.8|90839.9|90764.4|90840.8|90764.4|90837.4|90761.4|17
1640226210000|2021-12-23 02:23:30|90840.3|90763.6|90841.8|90763.4|90842|90766|90839.8|90761.5|19
1640226220000|2021-12-23 02:23:40|90840.9|90764|90840.7|90763.6|90841.7|90766.5|90837.5|90758.2|13
1640226230000|2021-12-23 02:23:50|90840.6|90763.9|90839.8|90764.9|90843|90765|90838|90760.6|14
1640226240000|2021-12-23 02:24:00|90840|90764.7|90839.8|90763.7|90841.4|90765.1|90838.8|90762.2|17
1640226250000|2021-12-23 02:24:10|90840.8|90762.2|90839.1|90762.9|90840.8|90763|90836.5|90758.8|17
1640226260000|2021-12-23 02:24:20|90838.7|90763.3|90844.2|90759.1|90844.2|90763.5|90838.3|90759.1|11
1640226270000|2021-12-23 02:24:30|90843.1|90760.4|90842.2|90755.1|90844.3|90760.4|90837.1|90754.2|7
1640226280000|2021-12-23 02:24:40|90839.3|90759.2|90838.9|90762.3|90842.8|90766.2|90838.1|90759.2|11
1640226290000|2021-12-23 02:24:50|90840|90761.2|90839.6|90763.8|90841.2|90764.4|90839.6|90760.2|12
1640226300000|2021-12-23 02:25:00|90839.2|90764|90839|90763.2|90841.2|90764|90838.1|90759.1|13
1640226310000|2021-12-23 02:25:10|90838.6|90763.6|90840.2|90764|90841.2|90764.4|90838.5|90759.1|11
1640226320000|2021-12-23 02:25:20|90840|90763.8|90842.4|90760.6|90843.1|90763.8|90840|90759.7|8
1640226330000|2021-12-23 02:25:30|90840.7|90761.3|90839.4|90760.7|90840.7|90763.7|90837.2|90758.6|12
1640226340000|2021-12-23 02:25:40|90840.5|90763.7|90839.4|90764.1|90842.9|90765.9|90838.3|90759.8|13
1640226350000|2021-12-23 02:25:50|90840|90763.1|90838.5|90763.6|90841.1|90764.4|90837.2|90758.4|20
1640226360000|2021-12-23 02:26:00|90839.6|90764.4|90840.2|90761.3|90840.8|90764.4|90838.3|90760.8|15
1640226370000|2021-12-23 02:26:10|90839.9|90762.4|90836.5|90761.5|90841.7|90764.9|90835.5|90758.8|18
1640226380000|2021-12-23 02:26:20|90834.9|90760.2|90838.3|90762.2|90840|90764.8|90834.9|90755.8|13
1640226390000|2021-12-23 02:26:30|90838|90764.2|90836.2|90760.4|90842.1|90764.6|90832.4|90755.8|14
1640226400000|2021-12-23 02:26:40|90836.3|90761.9|90832.4|90753.1|90839|90767|90816.3|90752.3|25
1640226410000|2021-12-23 02:26:50|90833.5|90751.8|90829.4|90754.1|90833.5|90755.6|90829.3|90751.8|10
1640226420000|2021-12-23 02:27:00|90832.1|90752.4|90835.7|90753.4|90835.7|90755.2|90821.8|90750.7|32
1640226430000|2021-12-23 02:27:10|90835.6|90753.6|90837.8|90753.8|90837.8|90756.4|90833.3|90753.6|10
1640226440000|2021-12-23 02:27:20|90837.6|90754.1|90836.9|90754.5|90838.7|90756.1|90835.7|90752.8|11
1640226450000|2021-12-23 02:27:30|90838.3|90753|90832.7|90758.4|90838.3|90758.4|90830.9|90747.3|13
1640226460000|2021-12-23 02:27:40|90820.7|90770.7|90837.3|90750.2|90840.5|90771|90819.9|90750.2|28
1640226470000|2021-12-23 02:27:50|90838|90751.4|90838.1|90755.7|90840.1|90755.8|90836|90751.4|19
1640226480000|2021-12-23 02:28:00|90838.7|90755.1|90837.4|90754.1|90840.6|90756|90835.7|90753.1|12
1640226490000|2021-12-23 02:28:10|90837|90754.8|90838.4|90756|90840.7|90756|90834.1|90749.8|10
1640226500000|2021-12-23 02:28:20|90839.3|90755.1|90837.7|90761.5|90843.3|90761.5|90834.6|90755.1|15
1640226510000|2021-12-23 02:28:30|90837|90760.9|90837.9|90758.3|90842.7|90760.9|90835.8|90755.1|13
1640226520000|2021-12-23 02:28:40|90836.4|90760|90837.6|90756.5|90838.5|90760|90832.4|90755.1|19
1640226530000|2021-12-23 02:28:50|90836.4|90758.2|90836.8|90758.1|90838.2|90758.4|90835.5|90755.5|13
1640226540000|2021-12-23 02:29:00|90836.9|90757.8|90840.2|90758.2|90842.9|90759.8|90836.9|90756.2|17
1640226550000|2021-12-23 02:29:10|90838.2|90760.1|90841.3|90752.7|90841.3|90760.2|90834.1|90752.7|13
1640226560000|2021-12-23 02:29:20|90841.8|90751.8|90838.7|90760.8|90842.3|90763.8|90836.8|90751.8|23
1640226570000|2021-12-23 02:29:30|90839|90760.6|90837.4|90759.4|90839|90762.3|90833.8|90756.6|16
1640226580000|2021-12-23 02:29:40|90836.3|90760|90837.1|90758.9|90840|90760.2|90836.3|90757.7|11
1640226590000|2021-12-23 02:29:50|90835.2|90758.5|90840.5|90758.7|90840.5|90762.4|90835.2|90758.5|16
1640226600000|2021-12-23 02:30:00|90839.5|90761|90840.9|90763.5|90842.9|90765.7|90836.8|90759.6|27
1640226610000|2021-12-23 02:30:10|90845|90759|90843.6|90760.9|90845|90764.9|90840|90759|11
1640226620000|2021-12-23 02:30:20|90844.9|90759.1|90839.7|90762.5|90844.9|90763.5|90838.9|90759.1|17
1640226630000|2021-12-23 02:30:30|90837.2|90761.9|90840.8|90761.1|90840.8|90764.5|90836.8|90760.2|29
1640226640000|2021-12-23 02:30:40|90839.4|90762.2|90841.1|90761.9|90841.6|90764.5|90838.8|90761.3|26
1640226650000|2021-12-23 02:30:50|90839.5|90761.3|90839.6|90763.9|90843.6|90763.9|90838.2|90758.4|19
1640226660000|2021-12-23 02:31:00|90840.1|90762.6|90840.7|90763.6|90843|90766.1|90839.2|90761.7|24
1640226670000|2021-12-23 02:31:10|90839.9|90764.6|90836.2|90763.5|90840.6|90765.5|90835.6|90760.5|30
1640226680000|2021-12-23 02:31:20|90836.1|90763.1|90838.1|90761.4|90840.9|90763.7|90834.2|90757.4|20
1640226690000|2021-12-23 02:31:30|90838.4|90760.9|90837.7|90755.7|90842.5|90760.9|90835.6|90755.7|11
1640226700000|2021-12-23 02:31:40|90840|90753.7|90841.6|90754.3|90841.7|90756.3|90839|90753.7|5
1640226710000|2021-12-23 02:31:50|90839.5|90756.6|90834.1|90759.6|90840.3|90760.5|90831|90753.2|31
1640226720000|2021-12-23 02:32:00|90836.7|90759.8|90838.8|90757.1|90840.6|90761.6|90835.8|90755.3|22
1640226730000|2021-12-23 02:32:10|90837.5|90758.7|90836.6|90756.8|90838.3|90760.7|90833.3|90755.6|21
1640226740000|2021-12-23 02:32:20|90836.8|90757.7|90837.5|90760.8|90839.2|90762.3|90836.6|90757.7|18
1640226750000|2021-12-23 02:32:30|90837.7|90760.2|90840.2|90758.6|90842.4|90760.7|90837.4|90755.7|10
1640226760000|2021-12-23 02:32:40|90839|90760.2|90836.5|90760.6|90839.9|90761.7|90834.1|90755|21
1640226770000|2021-12-23 02:32:50|90836.4|90760.7|90837.9|90762.1|90842.2|90762.1|90835.7|90756.1|8
1640226780000|2021-12-23 02:33:00|90838.1|90762.3|90838.4|90752.8|90840.5|90771.6|90821.6|90752.8|26
1640226790000|2021-12-23 02:33:10|90835.9|90756|90837.7|90758.5|90837.7|90770.8|90820.8|90756|21
1640226800000|2021-12-23 02:33:20|90838|90756|90837.5|90759.2|90840.9|90760.5|90835.5|90754.3|18
1640226810000|2021-12-23 02:33:30|90838.1|90757.8|90841.8|90758.9|90843.6|90760.5|90837.6|90756.8|15
1640226820000|2021-12-23 02:33:40|90842.3|90758.7|90836.8|90760.5|90845.5|90760.5|90835.1|90755.4|9
1640226830000|2021-12-23 02:33:50|90836.9|90759.9|90839|90758.9|90839.9|90761.6|90836.9|90758.8|12
1640226840000|2021-12-23 02:34:00|90840.4|90757.4|90836.3|90759.7|90841.3|90761.4|90833.4|90756.6|27
1640226850000|2021-12-23 02:34:10|90835.9|90760.7|90839.6|90757.8|90839.6|90761.8|90835.9|90757.8|13
1640226860000|2021-12-23 02:34:20|90838.3|90760.8|90841.4|90755.7|90841.6|90760.8|90837.3|90755.7|10
1640226870000|2021-12-23 02:34:30|90840|90754.6|90833.4|90754.1|90841.2|90759.9|90832.8|90754.1|10
1640226880000|2021-12-23 02:34:40|90834.5|90753.6|90843.8|90762.8|90846.6|90763.8|90834.5|90753.6|24
1640226890000|2021-12-23 02:34:50|90843.1|90762.6|90835.5|90761.7|90845.9|90762.6|90834.9|90757.4|12
1640226900000|2021-12-23 02:35:00|90834.3|90762.6|90837.8|90759.8|90838.7|90762.7|90834.3|90758.1|14
1640226910000|2021-12-23 02:35:10|90836.9|90760.7|90836.7|90759.1|90838.1|90760.7|90835.7|90758.2|9
1640226920000|2021-12-23 02:35:20|90837.5|90758.7|90835.1|90757.1|90841.4|90759.1|90835.1|90755.3|9
1640226930000|2021-12-23 02:35:30|90835.9|90757.3|90836.1|90760.9|90849.4|90762|90834.1|90751.9|20
1640226940000|2021-12-23 02:35:40|90835.5|90761.9|90836.2|90757.1|90839.2|90761.9|90835|90754.9|18
1640226950000|2021-12-23 02:35:50|90837.1|90755.9|90833.9|90756.5|90837.1|90756.9|90832.4|90753.7|14
1640226960000|2021-12-23 02:36:00|90834.1|90756.2|90833.4|90755.5|90836.5|90757.7|90832.3|90753.6|17
1640226970000|2021-12-23 02:36:10|90832.5|90756.3|90836|90756.3|90836.3|90759.4|90832|90754.3|12
1640226980000|2021-12-23 02:36:20|90835.1|90757.4|90837.7|90763.6|90842.4|90763.6|90835.1|90756.3|19
1640226990000|2021-12-23 02:36:30|90838.2|90763|90838.7|90759|90842|90764.3|90836.2|90755.8|20
1640227000000|2021-12-23 02:36:40|90841.6|90756.4|90839.2|90757.9|90841.6|90760|90838.7|90756.2|8
1640227010000|2021-12-23 02:36:50|90836.8|90759.3|90835.8|90759.4|90842|90759.4|90834.2|90752.2|14
1640227020000|2021-12-23 02:37:00|90835.6|90759.3|90838.2|90757.7|90839.6|90759.8|90835.6|90756.6|18
1640227030000|2021-12-23 02:37:10|90839.4|90756.3|90837.5|90755.6|90839.4|90758.5|90835.3|90754.7|9
1640227040000|2021-12-23 02:37:20|90838.8|90754.1|90839.3|90757.3|90842.8|90758.3|90834.4|90751.6|7
1640227050000|2021-12-23 02:37:30|90838.8|90757.7|90838.2|90759|90841.1|90760.6|90834.7|90755.9|19
1640227060000|2021-12-23 02:37:40|90841.2|90756.1|90838.1|90758|90841.2|90760.7|90837.2|90756.1|12
1640227070000|2021-12-23 02:37:50|90837.9|90758.2|90838.4|90753.2|90840.1|90759.6|90833.7|90753.2|24
1640227080000|2021-12-23 02:38:00|90836.7|90756.3|90835.1|90755.9|90836.9|90758|90833.6|90754.5|18
1640227090000|2021-12-23 02:38:10|90835.2|90755.8|90836.9|90758.4|90841.8|90759.1|90835.2|90750.6|12
1640227100000|2021-12-23 02:38:20|90839.1|90755.7|90835.9|90758.3|90839.1|90758.4|90833.4|90752.8|15
1640227110000|2021-12-23 02:38:30|90836.9|90757.1|90837.4|90757.7|90839|90760.5|90835|90755.5|18
1640227120000|2021-12-23 02:38:40|90836|90759.6|90835.6|90759.1|90837.7|90761.3|90832.8|90754.7|15
1640227130000|2021-12-23 02:38:50|90835.2|90759|90837.3|90758|90837.9|90759.5|90834.7|90756.3|15
1640227140000|2021-12-23 02:39:00|90837.8|90759.5|90836.1|90759|90839.2|90759.7|90834|90757|27
1640227150000|2021-12-23 02:39:10|90836.5|90759.5|90840.4|90756|90840.4|90759.5|90836.5|90756|8
1640227160000|2021-12-23 02:39:20|90839.7|90757.2|90837.8|90758.1|90847.8|90760.1|90832.2|90746.5|17
1640227170000|2021-12-23 02:39:30|90838|90757.7|90836|90760|90841.5|90760.2|90834.9|90754.6|15
1640227180000|2021-12-23 02:39:40|90836.5|90759.8|90838.2|90757.9|90838.5|90760.8|90835.5|90757.5|9
1640227190000|2021-12-23 02:39:50|90839.1|90756.9|90837.3|90754.4|90839.1|90756.9|90834|90754.4|5
1640227200000|2021-12-23 02:40:00|90836.7|90755.1|90842|90749.6|90842|90755.3|90836.7|90749.6|10
1640227210000|2021-12-23 02:40:10|90841.8|90758.8|90839.2|90757.6|90842.1|90758.8|90838.2|90754.2|8
1640227220000|2021-12-23 02:40:20|90838.6|90758.2|90838.1|90758.9|90838.6|90760.4|90832.1|90755.2|15
1640227230000|2021-12-23 02:40:30|90836.3|90760.9|90836.1|90759.9|90838.5|90761.6|90834.4|90756.4|20
1640227240000|2021-12-23 02:40:40|90836|90759.6|90838.1|90759.8|90840.5|90759.8|90835.9|90756.3|10
1640227250000|2021-12-23 02:40:50|90838.4|90759.1|90838|90754.6|90839.6|90760.6|90834.7|90754.6|8
1640227260000|2021-12-23 02:41:00|90837.5|90754.9|90840|90754|90840|90755|90837.5|90753.5|5
1640227270000|2021-12-23 02:41:10|90843.9|90752.8|90839.5|90757.9|90844|90760.2|90838.5|90752.8|8
1640227280000|2021-12-23 02:41:20|90841.3|90755.8|90837.1|90758.6|90841.3|90760.2|90834|90753.1|9
1640227290000|2021-12-23 02:41:30|90836.1|90759.5|90838|90756.6|90838|90759.5|90833.7|90756.6|10
1640227300000|2021-12-23 02:41:40|90837|90757|90837.7|90754.8|90837.7|90758.5|90834.1|90754.7|16
1640227310000|2021-12-23 02:41:50|90835.6|90757.4|90839.3|90758.7|90840.3|90759.1|90835.5|90756.9|21
1640227320000|2021-12-23 02:42:00|90838.8|90758.9|90838.5|90760|90841.3|90760.6|90838|90756.4|12
1640227330000|2021-12-23 02:42:10|90838.8|90759.6|90838.1|90755.7|90840|90759.6|90830.5|90750.6|15
1640227340000|2021-12-23 02:42:20|90835.5|90755.2|90838.7|90755.2|90838.7|90757.5|90835.5|90755.2|13
1640227350000|2021-12-23 02:42:30|90837.7|90754.7|90838.4|90753.7|90839|90757.4|90834.3|90753.7|9
1640227360000|2021-12-23 02:42:40|90838.5|90755.5|90836.6|90759.6|90839.9|90759.9|90836.5|90753.8|13
1640227370000|2021-12-23 02:42:50|90837.5|90759.2|90838.7|90763.3|90839.6|90763.6|90836.6|90759.2|9
1640227380000|2021-12-23 02:43:00|90840.1|90761.9|90838|90761.6|90840.2|90763.6|90834.6|90760.7|11
1640227390000|2021-12-23 02:43:10|90836.8|90761.3|90839.6|90759|90842.3|90761.7|90836.8|90757.3|8
1640227400000|2021-12-23 02:43:20|90840.3|90758.8|90838.9|90765.8|90841.6|90766|90838.1|90758.8|11
1640227410000|2021-12-23 02:43:30|90840.4|90765.7|90843.6|90760.3|90845.6|90766.6|90840.2|90760|13
1640227420000|2021-12-23 02:43:40|90844.2|90759.8|90840.8|90763.7|90844.2|90766.1|90839.1|90759.8|15
1640227430000|2021-12-23 02:43:50|90842.1|90763.5|90848.6|90757.8|90848.7|90763.5|90841.9|90757.8|6
1640227440000|2021-12-23 02:44:00|90847.2|90759|90840.8|90761.8|90848.8|90762.6|90839.5|90757.9|11
1640227450000|2021-12-23 02:44:10|90842.2|90760.8|90845.3|90766.8|90845.3|90766.8|90837.3|90760.8|14
1640227460000|2021-12-23 02:44:20|90843.8|90769.6|90842.7|90768.7|90845.1|90769.6|90840.7|90765.4|12
1640227470000|2021-12-23 02:44:30|90842.9|90767.8|90842.2|90765.9|90845.4|90767.8|90840|90762.5|27
1640227480000|2021-12-23 02:44:40|90841.7|90765.6|90842.3|90765.6|90843.4|90766.5|90841.5|90763.1|11
1640227490000|2021-12-23 02:44:50|90843.5|90766.3|90843.3|90769|90843.5|90770.5|90838.5|90762.3|12
1640227500000|2021-12-23 02:45:00|90832.6|90782.6|90846.3|90768.4|90846.7|90782.6|90832|90766.8|14
1640227510000|2021-12-23 02:45:10|90846.5|90768.1|90843.9|90768.7|90846.5|90770.3|90842.8|90767.2|14
1640227520000|2021-12-23 02:45:20|90843.8|90769.8|90842.6|90768.5|90844.3|90770|90840.3|90765.2|17
1640227530000|2021-12-23 02:45:30|90842.2|90766.8|90844.6|90766.5|90844.8|90767.8|90842.2|90763.9|10
1640227540000|2021-12-23 02:45:40|90843.8|90766.3|90844.8|90769.8|90846.9|90770.8|90841|90762.2|14
1640227550000|2021-12-23 02:45:50|90848|90764.9|90846.5|90768|90848|90771.2|90844.8|90764.9|6
1640227560000|2021-12-23 02:46:00|90845.5|90770.2|90844.8|90764.6|90846.7|90770.2|90840.6|90763.9|13
1640227570000|2021-12-23 02:46:10|90842.1|90767.2|90844.1|90770|90848.1|90770|90841.9|90764.7|13
1640227580000|2021-12-23 02:46:20|90844|90769.7|90844.2|90770.1|90845.2|90771.9|90842.9|90769|12
1640227590000|2021-12-23 02:46:30|90844.8|90769|90844|90767|90844.8|90770.4|90840.6|90766.1|15
1640227600000|2021-12-23 02:46:40|90847.6|90767.4|90844.9|90768.8|90850|90769|90844.7|90764|7
1640227610000|2021-12-23 02:46:50|90844.7|90769|90840|90767.6|90847.3|90770|90839.1|90766.1|25
1640227620000|2021-12-23 02:47:00|90839.6|90768.2|90839.8|90766.1|90841.4|90778|90828|90764.3|21
1640227630000|2021-12-23 02:47:10|90839.5|90767.8|90838.4|90765.2|90841.9|90767.8|90838.4|90764.6|20
1640227640000|2021-12-23 02:47:20|90840|90764|90841.3|90766.9|90841.7|90768.1|90839.4|90764|18
1640227650000|2021-12-23 02:47:30|90840.7|90767.6|90843.1|90767.1|90844.5|90767.7|90840.4|90765.4|17
1640227660000|2021-12-23 02:47:40|90844.7|90765.1|90839.6|90767.8|90844.7|90767.8|90837.9|90765.1|11
1640227670000|2021-12-23 02:47:50|90839.5|90767.7|90842.7|90769|90843|90769|90839.2|90765.8|19
1640227680000|2021-12-23 02:48:00|90842.8|90769.1|90839.6|90764.2|90845.1|90769.1|90836.7|90764.2|18
1640227690000|2021-12-23 02:48:10|90840.8|90765.1|90842.8|90764.8|90842.8|90768.6|90839.8|90764.2|10
1640227700000|2021-12-23 02:48:20|90842.2|90765|90843.3|90763.2|90843.3|90765|90841.3|90763.2|5
1640227710000|2021-12-23 02:48:30|90843.5|90764.8|90838.8|90765.6|90844.6|90766.6|90838.7|90764.8|9
1640227720000|2021-12-23 02:48:40|90839|90766.4|90842.1|90767.2|90842.5|90767.8|90839|90764.9|14
1640227730000|2021-12-23 02:48:50|90842|90766.3|90840.5|90764.4|90843.6|90767.7|90840.5|90764.4|9
1640227740000|2021-12-23 02:49:00|90841|90768|90837.2|90764.9|90841.9|90768|90837.2|90764.9|10
1640227750000|2021-12-23 02:49:10|90838.8|90767.5|90842.2|90765.4|90842.4|90768|90838.8|90765.4|10
1640227760000|2021-12-23 02:49:20|90842.7|90764.9|90843.3|90766.6|90844.4|90767.4|90841.3|90764.1|13
1640227770000|2021-12-23 02:49:30|90842.6|90766.8|90837|90763.6|90844.1|90768.3|90837|90763.6|9
1640227780000|2021-12-23 02:49:40|90839.1|90765.1|90842.1|90766.5|90843.4|90767.5|90839.1|90762.4|8
1640227790000|2021-12-23 02:49:50|90841.3|90767.1|90838|90764.5|90845.8|90767.8|90838|90762.4|11
1640227800000|2021-12-23 02:50:00|90839.1|90763.8|90840.5|90766.8|90842.6|90768.6|90839.1|90763.8|18
1640227810000|2021-12-23 02:50:10|90842.3|90765.3|90841.3|90767.4|90842.3|90767.8|90840.3|90765.3|8
1640227820000|2021-12-23 02:50:20|90842.3|90765.8|90839.5|90764.9|90844.9|90768.2|90839.5|90764.9|5
1640227830000|2021-12-23 02:50:30|90841.3|90763.9|90844.6|90762.9|90844.6|90764.9|90840.9|90762.9|6
1640227840000|2021-12-23 02:50:40|90844.4|90763|90842.4|90764.2|90844.4|90764.9|90841.2|90763|5
1640227850000|2021-12-23 02:50:50|90842.9|90761.8|90838.6|90763.3|90846.4|90764.3|90838.6|90760.5|6
1640227860000|2021-12-23 02:51:00|90841.1|90762.2|90840.8|90766.8|90841.2|90767.8|90838.5|90762.2|16
1640227870000|2021-12-23 02:51:10|90840.6|90766.4|90841.7|90767.3|90842|90767.4|90840.4|90765.9|13
1640227880000|2021-12-23 02:51:20|90844.7|90764.2|90827.9|90777.9|90844.7|90777.9|90827.7|90764.2|13
1640227890000|2021-12-23 02:51:30|90842|90764.7|90841.6|90766.7|90844.4|90768.1|90839.1|90764.7|10
1640227900000|2021-12-23 02:51:40|90835.5|90763.9|90841|90764.5|90841|90775.3|90825.1|90763.9|11
1640227910000|2021-12-23 02:51:50|90839|90765.2|90843|90767.4|90843|90767.4|90839|90763|6
1640227920000|2021-12-23 02:52:00|90842.7|90768.2|90845.1|90763.7|90845.1|90768.2|90842.2|90763.7|6
1640227930000|2021-12-23 02:52:10|90837.4|90762.2|90845.3|90763.3|90845.3|90767.4|90837.4|90761.2|9
1640227940000|2021-12-23 02:52:20|90843|90766|90843.9|90764.4|90845.3|90767.7|90841.9|90763.2|10
1640227950000|2021-12-23 02:52:30|90843.4|90765.3|90844.2|90764.4|90844.2|90767.7|90832.4|90761.2|11
1640227960000|2021-12-23 02:52:40|90841.7|90766.5|90844.9|90763.4|90844.9|90767|90841.7|90763.4|5
1640227970000|2021-12-23 02:52:50|90834.2|90761.1|90841.7|90764.7|90841.7|90767.3|90834.2|90760.2|14
1640227980000|2021-12-23 02:53:00|90840.9|90766.1|90842.1|90768.9|90843.2|90769.1|90840|90764.5|16
1640227990000|2021-12-23 02:53:10|90825.1|90775.1|90843.6|90763.7|90844.2|90778.3|90825.1|90760.3|16
1640228000000|2021-12-23 02:53:20|90841|90763.4|90840.8|90766.1|90843.3|90766.1|90839.4|90762|9
1640228010000|2021-12-23 02:53:30|90842.4|90763.4|90837.6|90764.5|90842.4|90766.4|90836.2|90761.9|18
1640228020000|2021-12-23 02:53:40|90836.5|90765.2|90838.7|90766.6|90841.2|90766.6|90836.5|90762|8
1640228030000|2021-12-23 02:53:50|90834|90763.2|90837.4|90763.9|90839|90764.2|90834|90761.3|8
1640228040000|2021-12-23 02:54:00|90837.3|90763.8|90839|90757.9|90842.7|90767.2|90835.3|90755|21
1640228050000|2021-12-23 02:54:10|90840.6|90756.3|90840.1|90758.2|90840.8|90759.1|90838.6|90756|15
1640228060000|2021-12-23 02:54:20|90833.2|90760.4|90836.2|90760.9|90836.2|90762.3|90833.2|90759.4|12
1640228070000|2021-12-23 02:54:30|90835.4|90760.5|90836.2|90760.5|90836.7|90761.9|90834|90759.6|14
1640228080000|2021-12-23 02:54:40|90833.3|90760.3|90837.3|90760.2|90837.4|90761.2|90833.3|90759.5|11
1640228090000|2021-12-23 02:54:50|90834.9|90761|90839.4|90758.5|90839.5|90761.8|90834.4|90758.5|7
1640228100000|2021-12-23 02:55:00|90836.2|90760.1|90830.7|90755.4|90839.3|90773.1|90820.7|90753.3|27
1640228110000|2021-12-23 02:55:10|90831.2|90755.9|90831.5|90758.4|90838.6|90769.2|90817.2|90751.8|25
1640228120000|2021-12-23 02:55:20|90833.4|90756.9|90832.8|90759.3|90836.6|90760.2|90832.7|90756.8|22
1640228130000|2021-12-23 02:55:30|90832.9|90759.4|90835|90762.5|90841.2|90763.3|90832.9|90756.4|23
1640228140000|2021-12-23 02:55:40|90835.6|90761.9|90832.6|90760|90840.5|90762.2|90832.6|90758.5|29
1640228150000|2021-12-23 02:55:50|90832.8|90760.6|90828.2|90755.5|90839|90761|90827.9|90752|27
1640228160000|2021-12-23 02:56:00|90827.9|90755.4|90828.2|90754.8|90831.6|90757.8|90827.9|90753.9|17
1640228170000|2021-12-23 02:56:10|90826.9|90755.2|90829.1|90751.7|90833.2|90755.2|90826.9|90749.3|13
1640228180000|2021-12-23 02:56:20|90829.4|90751.5|90827|90753.8|90831.7|90755|90825.4|90749.6|24
1640228190000|2021-12-23 02:56:30|90827.4|90753.2|90828|90755.1|90828.6|90755.4|90827.3|90752.3|21
1640228200000|2021-12-23 02:56:40|90828.1|90755.2|90828.9|90754.5|90829.8|90755.5|90827.6|90753|25
1640228210000|2021-12-23 02:56:50|90828.1|90755|90828|90755.3|90833.5|90756|90824.5|90752.3|22
1640228220000|2021-12-23 02:57:00|90831.8|90755.6|90828.9|90755.3|90831.8|90756.7|90828.4|90754.3|23
1640228230000|2021-12-23 02:57:10|90829.1|90755.5|90828.4|90754.1|90832.3|90756|90827.2|90752.3|21
1640228240000|2021-12-23 02:57:20|90828.6|90754|90828.7|90752.7|90830.2|90755.5|90826.8|90751.9|28
1640228250000|2021-12-23 02:57:30|90828.1|90753.7|90828.2|90754.8|90829.7|90754.9|90827.6|90753.7|36
1640228260000|2021-12-23 02:57:40|90828.8|90754|90828|90754.8|90831.4|90754.8|90825.6|90752.6|19
1640228270000|2021-12-23 02:57:50|90831.4|90751.5|90830.3|90755.1|90831.4|90755.7|90828.1|90751.5|24
1640228280000|2021-12-23 02:58:00|90830.2|90755|90816.6|90766.6|90834.1|90766.6|90816.6|90750.6|26
1640228290000|2021-12-23 02:58:10|90826.7|90756.4|90830.1|90753.6|90830.3|90756.4|90826.7|90753.1|23
1640228300000|2021-12-23 02:58:20|90830.6|90753.3|90829.6|90755.8|90831.8|90755.8|90829.4|90752.1|17
1640228310000|2021-12-23 02:58:30|90829.9|90755.3|90829.4|90755.6|90831.7|90755.8|90829.3|90754.3|25
1640228320000|2021-12-23 02:58:40|90829.5|90755.7|90828.1|90753.5|90830.4|90755.7|90828.1|90753.3|35
1640228330000|2021-12-23 02:58:50|90827.5|90754|90829.2|90747.7|90831.1|90765.2|90813.4|90744.6|41
1640228340000|2021-12-23 02:59:00|90829.7|90746.4|90826.2|90746.8|90829.7|90749.7|90820.2|90742.1|51
1640228350000|2021-12-23 02:59:10|90824.6|90749.2|90823.6|90747.6|90825.9|90751.8|90823.3|90747.6|27
1640228360000|2021-12-23 02:59:20|90823.1|90748.2|90824.2|90745.4|90824.3|90748.5|90821.6|90742.6|32
1640228370000|2021-12-23 02:59:30|90824.8|90744.7|90829|90748.2|90829.4|90763.5|90813.5|90744.7|30
1640228380000|2021-12-23 02:59:40|90827|90749.9|90824.8|90749.8|90829.4|90751.1|90823.9|90747.7|21
1640228390000|2021-12-23 02:59:50|90824.6|90749.7|90820.2|90744.1|90825.5|90749.8|90819.9|90743.4|28
1640228400000|2021-12-23 03:00:00|90820.8|90743.9|90823.9|90744.5|90824.3|90746|90820.2|90742.1|25
1640228410000|2021-12-23 03:00:10|90825.9|90743.9|90828.4|90748.4|90828.6|90749.2|90825.2|90743.9|21
1640228420000|2021-12-23 03:00:20|90829.1|90747.7|90826.8|90749.7|90831.8|90749.8|90826.8|90746.3|16
1640228430000|2021-12-23 03:00:30|90827.1|90749.5|90826|90749|90829|90749.5|90825.4|90746.4|26
1640228440000|2021-12-23 03:00:40|90825.5|90749.6|90828.3|90747.4|90829.8|90750.5|90824.2|90746.1|16
1640228450000|2021-12-23 03:00:50|90826.2|90748.7|90828.9|90747.1|90830.5|90751|90822.8|90745.6|16
1640228460000|2021-12-23 03:01:00|90830.2|90746.8|90827.4|90749|90831.2|90749.9|90826.4|90746.2|12
1640228470000|2021-12-23 03:01:10|90826.9|90749.3|90829.5|90747.8|90830.8|90749.3|90826.9|90746.8|6
1640228480000|2021-12-23 03:01:20|90829.2|90748|90826.3|90750.4|90831.3|90750.5|90825.2|90746.1|19
1640228490000|2021-12-23 03:01:30|90825.8|90750.7|90828.2|90749.7|90831.7|90751.3|90825.3|90746.5|16
1640228500000|2021-12-23 03:01:40|90827.4|90749.9|90826.3|90750.1|90832.7|90752.5|90824.4|90745.2|17
1640228510000|2021-12-23 03:01:50|90826.9|90750|90830.7|90748|90830.7|90750|90826.9|90748|8
1640228520000|2021-12-23 03:02:00|90828.8|90751.2|90835.1|90755.1|90835.1|90768|90816.8|90751.2|28
1640228530000|2021-12-23 03:02:10|90832.9|90757.4|90832.3|90756.5|90834.8|90758.4|90832.3|90756|18
1640228540000|2021-12-23 03:02:20|90832.8|90755.9|90829.8|90756.5|90834|90757.2|90829.8|90755.1|20
1640228550000|2021-12-23 03:02:30|90832.4|90756|90833.3|90757.4|90837.6|90757.7|90832.4|90753.1|23
1640228560000|2021-12-23 03:02:40|90837.1|90753.8|90835.1|90752.2|90837.1|90757|90832|90752.2|13
1640228570000|2021-12-23 03:02:50|90835.5|90752|90830.5|90755.7|90836|90755.7|90830.5|90751.7|7
1640228580000|2021-12-23 03:03:00|90831.1|90755.5|90833|90755.3|90836.1|90755.5|90831.1|90752|9
1640228590000|2021-12-23 03:03:10|90832.9|90755.2|90831|90756.2|90833.6|90756.4|90830.9|90754.1|21
1640228600000|2021-12-23 03:03:20|90831.3|90755.6|90835.8|90753.9|90835.8|90757.1|90831.3|90753.9|8
1640228610000|2021-12-23 03:03:30|90836.5|90752.7|90834.7|90754.5|90837.1|90758.6|90830.2|90752.3|12
1640228620000|2021-12-23 03:03:40|90838.8|90752.6|90834|90756.1|90838.8|90757.3|90832.2|90752.6|7
1640228630000|2021-12-23 03:03:50|90830.6|90758.5|90832.5|90757.6|90836.7|90758.5|90830.6|90751.9|7
1640228640000|2021-12-23 03:04:00|90835.2|90754.5|90835.4|90755.3|90836.7|90757.1|90834.3|90753.3|13
1640228650000|2021-12-23 03:04:10|90836.1|90754|90835.6|90753.5|90836.6|90754.9|90833.8|90753|6
1640228660000|2021-12-23 03:04:20|90835|90753.9|90834.9|90754.3|90843.9|90756.9|90831.3|90747.4|6
1640228670000|2021-12-23 03:04:30|90838.1|90751.9|90836.7|90752.8|90839.8|90755.7|90832.9|90750.4|7
1640228680000|2021-12-23 03:04:40|90837.5|90752.3|90832.7|90753.3|90837.5|90757.2|90828.6|90752.3|27
1640228690000|2021-12-23 03:04:50|90830.4|90755|90834.3|90756.8|90834.3|90757.9|90829.5|90755|10
1640228700000|2021-12-23 03:05:00|90837.4|90754.3|90835.3|90754|90838.1|90754.3|90833.8|90753.2|9
1640228710000|2021-12-23 03:05:10|90836.1|90753.4|90833.7|90754.4|90837.4|90755|90833.7|90751.8|6
1640228720000|2021-12-23 03:05:20|90834.3|90753.7|90832.2|90761.4|90840.6|90771.9|90821.9|90748.9|19
1640228730000|2021-12-23 03:05:30|90836.2|90757.5|90836.3|90758.5|90836.9|90761.2|90832.4|90757.5|10
1640228740000|2021-12-23 03:05:40|90839.4|90756.2|90838.5|90756.6|90839.4|90758.9|90835.5|90755.8|9
1640228750000|2021-12-23 03:05:50|90839.4|90755.8|90835.9|90756|90839.4|90759|90833.8|90755.8|11
1640228760000|2021-12-23 03:06:00|90840|90751.6|90835.7|90757.8|90840|90760.3|90831.1|90751.6|12
1640228770000|2021-12-23 03:06:10|90835.4|90757.9|90837.1|90755.5|90837.1|90759.3|90833.8|90755.5|4
1640228780000|2021-12-23 03:06:20|90835.9|90756.5|90834.4|90758.1|90837.8|90758.7|90832.7|90753.1|11
1640228790000|2021-12-23 03:06:30|90836.4|90755.8|90836.2|90754.7|90836.4|90758.9|90831.9|90754.7|12
1640228800000|2021-12-23 03:06:40|90835.7|90755.4|90834.5|90755.7|90835.7|90758.4|90832.2|90755.4|14
1640228810000|2021-12-23 03:06:50|90834.6|90755.9|90837.4|90752.9|90838|90755.9|90834.6|90752.9|6
1640228820000|2021-12-23 03:07:00|90836.2|90753.7|90835.6|90754.9|90836.2|90757.6|90833.4|90753.7|18
1640228830000|2021-12-23 03:07:10|90835.8|90754.7|90834.6|90754.7|90839.4|90755.7|90834.5|90750.3|10
1640228840000|2021-12-23 03:07:20|90837.8|90751.4|90832.4|90757.6|90837.8|90758.8|90831.9|90751.4|12
1640228850000|2021-12-23 03:07:30|90836|90753.8|90830.9|90754|90836|90758.2|90830.2|90753.3|20
1640228860000|2021-12-23 03:07:40|90832.5|90752.1|90829.7|90753.6|90832.5|90754.3|90829.7|90751.5|12
1640228870000|2021-12-23 03:07:50|90829.9|90753.8|90830.8|90752.7|90834.8|90754.9|90829.8|90749.2|15
1640228880000|2021-12-23 03:08:00|90831.8|90751.8|90841.2|90742.8|90841.2|90757|90828.1|90742.8|13
1640228890000|2021-12-23 03:08:10|90840.8|90743.2|90836.6|90750.7|90840.8|90757.5|90829.6|90743.2|14
1640228900000|2021-12-23 03:08:20|90838.7|90748.7|90833.5|90753|90838.7|90755.1|90831.8|90748.7|8
1640228910000|2021-12-23 03:08:30|90834|90752.9|90830.8|90752.1|90835.1|90756.5|90829.6|90751.7|21
1640228920000|2021-12-23 03:08:40|90830.7|90752|90829.5|90755.8|90833.6|90755.8|90828.8|90750.4|14
1640228930000|2021-12-23 03:08:50|90830|90755.3|90833|90751.5|90833|90755.3|90829.5|90751.5|12
1640228940000|2021-12-23 03:09:00|90831.3|90752.8|90831|90750.6|90833|90754.9|90826.6|90750.6|12
1640228950000|2021-12-23 03:09:10|90830.1|90750.7|90832.2|90751|90833.1|90753|90830.1|90748.6|7
1640228960000|2021-12-23 03:09:20|90833.8|90749.5|90829|90750|90834.5|90753.5|90826.8|90748.1|24
1640228970000|2021-12-23 03:09:30|90829.8|90749.4|90829.9|90747.5|90831.3|90749.4|90828.6|90746.1|19
1640228980000|2021-12-23 03:09:40|90828.5|90749|90830.1|90747|90831.4|90749|90828.5|90745.4|12
1640228990000|2021-12-23 03:09:50|90831.3|90745.6|90825.7|90747.4|90831.6|90747.4|90825.7|90743.4|15
1640229000000|2021-12-23 03:10:00|90823.1|90749.9|90826.8|90747.5|90829.4|90749.9|90821.9|90743.4|28
1640229010000|2021-12-23 03:10:10|90826.5|90747.7|90833.1|90747.3|90833.1|90749.1|90825.3|90745.3|20
1640229020000|2021-12-23 03:10:20|90833|90747.2|90826.4|90753.7|90834.2|90753.7|90826.4|90745.6|17
1640229030000|2021-12-23 03:10:30|90828.8|90752.8|90828|90750.8|90829.8|90752.8|90827.8|90749.6|14
1640229040000|2021-12-23 03:10:40|90829.1|90749.8|90827.7|90749.4|90830.8|90750.8|90826|90747.6|14
1640229050000|2021-12-23 03:10:50|90827.3|90750.5|90828.5|90752.4|90830.5|90755.1|90826.9|90748|26
1640229060000|2021-12-23 03:11:00|90828.3|90752.2|90829.6|90749.8|90832.3|90752.7|90825.7|90747|17
1640229070000|2021-12-23 03:11:10|90831.9|90747.7|90824.3|90749.1|90831.9|90752.4|90824.3|90746.8|15
1640229080000|2021-12-23 03:11:20|90825.4|90750.1|90828.3|90748.6|90829.3|90751.1|90824.9|90746.9|12
1640229090000|2021-12-23 03:11:30|90831.1|90745.4|90829.8|90747|90831.8|90749.6|90827.4|90744.6|10
1640229100000|2021-12-23 03:11:40|90829.6|90747.2|90823.3|90748.9|90831.6|90748.9|90823.3|90744.8|13
1640229110000|2021-12-23 03:11:50|90822|90749.5|90825.5|90747.5|90831.3|90749.5|90822|90741.6|34
1640229120000|2021-12-23 03:12:00|90825.3|90747.3|90827|90746.4|90831.4|90747.6|90825.3|90744.3|13
1640229130000|2021-12-23 03:12:10|90827.4|90746.8|90826.2|90748.1|90830|90748.8|90825.6|90744.8|11
1640229140000|2021-12-23 03:12:20|90825.9|90747.9|90827.2|90749.9|90829.4|90751.2|90825.9|90745|22
1640229150000|2021-12-23 03:12:30|90828.1|90749.1|90823.5|90745.1|90829.4|90749.2|90821.9|90745.1|30
1640229160000|2021-12-23 03:12:40|90823.3|90745.3|90823.3|90748.9|90824.9|90749.3|90821.8|90745.3|42
1640229170000|2021-12-23 03:12:50|90823.1|90748.7|90825.4|90748.8|90826.7|90750.1|90822.8|90746.8|31
1640229180000|2021-12-23 03:13:00|90825.1|90749.4|90822.5|90750|90827.6|90750.1|90822|90745.1|24
1640229190000|2021-12-23 03:13:10|90827.2|90746.1|90824.2|90750.1|90827.2|90750.6|90824.2|90746.1|14
1640229200000|2021-12-23 03:13:20|90826.2|90747.5|90826.1|90746.6|90830.4|90748.4|90824.2|90743.5|24
1640229210000|2021-12-23 03:13:30|90827.5|90745.5|90828.1|90744.6|90828.1|90746.6|90826.3|90744.6|5
1640229220000|2021-12-23 03:13:40|90830.6|90742.7|90825.6|90744.8|90830.6|90745.9|90825.6|90742.6|10
1640229230000|2021-12-23 03:13:50|90825.9|90744.2|90829.6|90744.5|90829.6|90750.9|90822|90744.2|8
1640229240000|2021-12-23 03:14:00|90827.7|90746.4|90822.9|90748.4|90830.3|90749.9|90821.3|90743.7|20
1640229250000|2021-12-23 03:14:10|90822.3|90748.1|90825.4|90747.6|90827.2|90748.4|90822.3|90744.5|15
1640229260000|2021-12-23 03:14:20|90826.9|90746.6|90825.8|90745.4|90828|90747.7|90824.6|90745.3|18
1640229270000|2021-12-23 03:14:30|90825|90746.2|90825.7|90747.5|90830.2|90747.9|90825|90742|12
1640229280000|2021-12-23 03:14:40|90824.8|90748.2|90827.6|90744.8|90827.6|90748.7|90823.9|90744.8|8
1640229290000|2021-12-23 03:14:50|90828.7|90743.6|90821.8|90749.8|90829.3|90749.8|90821.8|90740.2|13
1640229300000|2021-12-23 03:15:00|90824.6|90747|90826.2|90748.2|90827.1|90750.4|90822.7|90746.1|19
1640229310000|2021-12-23 03:15:10|90827.2|90747.1|90825.9|90748.3|90827.2|90749.3|90825.2|90747.1|17
1640229320000|2021-12-23 03:15:20|90827.2|90747.1|90825.9|90747.5|90828|90748.8|90825.2|90746|23
1640229330000|2021-12-23 03:15:30|90825.7|90747.3|90820.2|90747.5|90828.1|90760.9|90810.5|90739.5|21
1640229340000|2021-12-23 03:15:40|90820.6|90748.4|90824|90744.3|90824.8|90748.6|90819.4|90743.9|25
1640229350000|2021-12-23 03:15:50|90822.5|90744.1|90788.4|90738.4|90826.3|90747.8|90788.3|90738.3|13
1640229360000|2021-12-23 03:16:00|90788.7|90738.7|90794.2|90722.4|90801.6|90738.7|90782.1|90709|28
1640229370000|2021-12-23 03:16:10|90784.2|90734.2|90795.8|90720.4|90796|90734.2|90783.7|90720.4|8
1640229380000|2021-12-23 03:16:20|90781.7|90731.7|90795.9|90720.3|90798.1|90732.4|90781.7|90717.7|22
1640229390000|2021-12-23 03:16:30|90795.6|90719.7|90789.7|90719.1|90803|90733.3|90783.1|90703.4|22
1640229400000|2021-12-23 03:16:40|90790.2|90718.1|90778.5|90728.5|90790.7|90730.3|90778.5|90716.6|14
1640229410000|2021-12-23 03:16:50|90778.6|90728.6|90777.7|90727.7|90789.6|90729|90777.1|90717|15
1640229420000|2021-12-23 03:17:00|90777.8|90727.8|90793.4|90716.9|90794.1|90728.7|90777.7|90715.2|22
1640229430000|2021-12-23 03:17:10|90792.2|90717.5|90778.8|90728.8|90793.4|90729.1|90778.3|90716.5|17
1640229440000|2021-12-23 03:17:20|90778.7|90728.7|90783|90733|90796.3|90733.6|90778.7|90718.9|20
1640229450000|2021-12-23 03:17:30|90782.6|90732.6|90787|90737|90799.4|90737.1|90782.6|90720.1|20
1640229460000|2021-12-23 03:17:40|90787.3|90737.3|90800.4|90729.3|90802.2|90737.7|90787.3|90726.7|13
1640229470000|2021-12-23 03:17:50|90801.8|90727.6|90800.5|90729.2|90801.9|90729.4|90800.3|90727.6|11
1640229480000|2021-12-23 03:18:00|90800.8|90728.7|90800.7|90729.7|90801.2|90729.7|90800.2|90728.6|8
1640229490000|2021-12-23 03:18:10|90801.6|90729.4|90790.2|90740.2|90801.6|90740.2|90789.1|90728.7|10
1640229500000|2021-12-23 03:18:20|90800.6|90729.4|90787.5|90737.5|90800.6|90738|90787.4|90724.9|12
1640229510000|2021-12-23 03:18:30|90798.1|90725.8|90785.6|90735.6|90798.1|90737|90785.6|90725.8|12
1640229520000|2021-12-23 03:18:40|90785.8|90735.8|90785.4|90735.4|90786|90736|90785.2|90735.2|15
1640229530000|2021-12-23 03:18:50|90785.3|90735.3|90785.6|90735.6|90795.7|90735.8|90785.3|90725.4|7
1640229540000|2021-12-23 03:19:00|90785.8|90735.8|90786.7|90736.7|90797.1|90737.2|90784.9|90726.5|25
1640229550000|2021-12-23 03:19:10|90786.4|90736.4|90789.6|90739.6|90797.7|90744|90786.2|90727|30
1640229560000|2021-12-23 03:19:20|90789.5|90739.5|90800.2|90728.9|90800.2|90739.5|90788.5|90728.7|23
1640229570000|2021-12-23 03:19:30|90799.5|90729.4|90799.6|90727.8|90801.4|90740|90788|90726.8|18
1640229580000|2021-12-23 03:19:40|90799.9|90727.5|90789.8|90739.8|90803.3|90739.9|90788.2|90726.1|20
1640229590000|2021-12-23 03:19:50|90804.6|90727.5|90801.8|90729.6|90804.7|90740.6|90790.3|90727|15
1640229600000|2021-12-23 03:20:00|90802.7|90729.1|90800.8|90728.6|90802.7|90740|90789.3|90728.1|18
1640229610000|2021-12-23 03:20:10|90799.9|90729.6|90788.3|90738.3|90799.9|90738.8|90787.9|90729.6|16
1640229620000|2021-12-23 03:20:20|90787.9|90737.9|90788.6|90738.6|90799.5|90738.6|90787.9|90727.7|11
1640229630000|2021-12-23 03:20:30|90788.7|90738.7|90788.6|90738.6|90802.7|90738.7|90787.7|90724.9|20
1640229640000|2021-12-23 03:20:40|90788.7|90738.7|90788.4|90738.4|90789|90739|90788.4|90738.4|6
1640229650000|2021-12-23 03:20:50|90798.6|90728.6|90788|90738|90798.6|90738.7|90787.5|90728.6|13
1640229660000|2021-12-23 03:21:00|90788.1|90738.1|90799.8|90728.8|90800.5|90739.4|90788|90727.7|14
1640229670000|2021-12-23 03:21:10|90799.5|90729|90799.5|90728.3|90799.5|90739.5|90788.3|90728.3|6
1640229680000|2021-12-23 03:21:20|90800.2|90727.6|90789.5|90739.5|90800.5|90739.5|90789.5|90727.5|11
1640229690000|2021-12-23 03:21:30|90799.6|90729.5|90789.2|90739.2|90799.6|90739.5|90789.1|90729.2|13
1640229700000|2021-12-23 03:21:40|90789.1|90739.1|90793.9|90722.5|90800.2|90739.1|90788.1|90720.7|13
1640229710000|2021-12-23 03:21:50|90794.7|90721.9|90794.2|90720.9|90795.7|90723.9|90792.9|90720.5|14
1640229720000|2021-12-23 03:22:00|90796|90721.3|90794|90721.6|90796|90722.3|90793.2|90718.6|19
1640229730000|2021-12-23 03:22:10|90794.2|90721.7|90794|90722.2|90794.9|90722.3|90794|90720.6|18
1640229740000|2021-12-23 03:22:20|90794.3|90721.8|90799.2|90717.9|90802.4|90722|90793.9|90716.3|13
1640229750000|2021-12-23 03:22:30|90800.6|90716.7|90794|90720.9|90800.7|90721.2|90793.8|90716.7|21
1640229760000|2021-12-23 03:22:40|90793.7|90721.6|90798.2|90724.6|90798.2|90724.6|90793.7|90720.8|22
1640229770000|2021-12-23 03:22:50|90798.1|90724.9|90795.7|90719|90800.9|90727.2|90795|90718.7|22
1640229780000|2021-12-23 03:23:00|90795.4|90719.4|90795|90719.1|90796|90721.4|90794.5|90718.6|19
1640229790000|2021-12-23 03:23:10|90795.1|90719.2|90793.9|90720.7|90795.7|90720.9|90793.9|90718|13
1640229800000|2021-12-23 03:23:20|90793.8|90720.9|90794.5|90719|90796.9|90721.2|90793.4|90716.9|20
1640229810000|2021-12-23 03:23:30|90797|90716.6|90792.9|90720.5|90797|90721.2|90792.8|90716.6|18
1640229820000|2021-12-23 03:23:40|90793.3|90720.6|90794.3|90721.1|90796.8|90721.1|90792.8|90716.2|17
1640229830000|2021-12-23 03:23:50|90794.6|90720.5|90798|90717.4|90805.1|90720.5|90794.6|90713.4|15
1640229840000|2021-12-23 03:24:00|90797.1|90718.1|90795|90718.3|90797.5|90718.5|90795|90717.3|13
1640229850000|2021-12-23 03:24:10|90796|90717.2|90794|90719.3|90796|90719.3|90794|90717.2|7
1640229860000|2021-12-23 03:24:20|90793.8|90719.9|90795|90718.2|90795.8|90719.9|90793.8|90717.2|10
1640229870000|2021-12-23 03:24:30|90796.6|90716.2|90794.4|90721.5|90796.6|90722|90793.5|90716.2|16
1640229880000|2021-12-23 03:24:40|90796.7|90718.2|90795.3|90720|90797|90720.6|90794.9|90718.2|17
1640229890000|2021-12-23 03:24:50|90796.6|90717.7|90795.4|90718.5|90797.3|90719.6|90795.4|90717|8
1640229900000|2021-12-23 03:25:00|90795|90719.2|90795.3|90721.8|90797|90721.8|90795|90716.7|10
1640229910000|2021-12-23 03:25:10|90797.6|90718.6|90796.6|90719.3|90798.2|90721.5|90795.1|90717.2|10
1640229920000|2021-12-23 03:25:20|90796.4|90719.5|90794.8|90721.4|90798.4|90722.1|90794.8|90717|11
1640229930000|2021-12-23 03:25:30|90795|90721.1|90796.7|90719.3|90797|90722|90794.3|90718.6|13
1640229940000|2021-12-23 03:25:40|90796.6|90719.2|90796.8|90718.6|90798.7|90719.4|90796.1|90716.5|10
1640229950000|2021-12-23 03:25:50|90797.6|90717.4|90796|90717.4|90797.8|90719.9|90796|90716.9|8
1640229960000|2021-12-23 03:26:00|90797.8|90716|90796.4|90718|90798.7|90721.4|90794.3|90714.8|19
1640229970000|2021-12-23 03:26:10|90795.6|90718.7|90795.1|90718.9|90796.8|90720.2|90795.1|90717.6|12
1640229980000|2021-12-23 03:26:20|90796.5|90717.6|90796.6|90718.5|90796.6|90719.6|90795.4|90717.6|9
1640229990000|2021-12-23 03:26:30|90796.7|90717.8|90796.2|90717|90798.6|90720.4|90796|90716.6|9
1640230000000|2021-12-23 03:26:40|90797.1|90715.9|90796.8|90713.9|90799.3|90717.3|90794.9|90711.7|17
1640230010000|2021-12-23 03:26:50|90797.4|90713.5|90795|90713.1|90797.4|90714.1|90795|90711.7|20
1640230020000|2021-12-23 03:27:00|90795.2|90713.2|90792.3|90714.7|90795.5|90714.7|90791.3|90712.5|18
1640230030000|2021-12-23 03:27:10|90791.8|90714.2|90792.2|90710.2|90798.6|90726.2|90776.2|90704.4|21
1640230040000|2021-12-23 03:27:20|90790|90711.4|90789.4|90711.8|90791.1|90713.5|90788.1|90709.7|14
1640230050000|2021-12-23 03:27:30|90790.2|90711.1|90791.2|90712.1|90792.3|90712.6|90788.7|90710.1|13
1640230060000|2021-12-23 03:27:40|90790|90712.3|90791.2|90714.3|90792.5|90715.2|90790|90712.3|22
1640230070000|2021-12-23 03:27:50|90790.6|90715.1|90791.7|90714.5|90795.3|90715.1|90790.6|90711.1|8
1640230080000|2021-12-23 03:28:00|90791.9|90712.4|90795.3|90711.6|90795.3|90714.4|90791.9|90711.6|7
1640230090000|2021-12-23 03:28:10|90793.8|90713.3|90793.3|90714.1|90794|90716.2|90791|90713.3|8
1640230100000|2021-12-23 03:28:20|90793.7|90713.6|90794.7|90714.3|90794.9|90715.3|90791.7|90713.1|16
1640230110000|2021-12-23 03:28:30|90793.6|90715|90793.9|90713.8|90795.4|90715.6|90791.9|90713.3|18
1640230120000|2021-12-23 03:28:40|90792.8|90715|90793.8|90713.8|90793.8|90715.4|90791.7|90713.8|9
1640230130000|2021-12-23 03:28:50|90792.6|90715.2|90794.5|90714.7|90795.5|90715.5|90792.1|90713.7|22
1640230140000|2021-12-23 03:29:00|90794.4|90715.6|90796.6|90712.3|90801.2|90716.7|90791.2|90708.9|17
1640230150000|2021-12-23 03:29:10|90791.9|90715.6|90795.4|90712.7|90797.1|90715.6|90791.9|90711.7|6
1640230160000|2021-12-23 03:29:20|90797.2|90711.8|90794.6|90714.4|90797.2|90716.3|90792.7|90711.8|11
1640230170000|2021-12-23 03:29:30|90793.9|90715|90794.7|90714.5|90795.3|90716.7|90792.4|90713.7|8
1640230180000|2021-12-23 03:29:40|90795.1|90714.2|90796|90713|90796|90715.1|90793.7|90713|8
1640230190000|2021-12-23 03:29:50|90796.2|90712.4|90797.2|90712|90797.9|90714|90794.4|90711.1|10
1640230200000|2021-12-23 03:30:00|90797|90712.1|90798.5|90713.4|90802.4|90718.3|90790.6|90711.2|24
1640230210000|2021-12-23 03:30:10|90799.8|90712.7|90797.3|90712.8|90801.5|90712.8|90797.3|90710.9|6
1640230220000|2021-12-23 03:30:20|90796.3|90713.7|90793.1|90715.5|90796.3|90716.9|90792.2|90713.7|17
1640230230000|2021-12-23 03:30:30|90793.5|90715.4|90792.7|90715.6|90794.7|90716.8|90791.7|90714.2|19
1640230240000|2021-12-23 03:30:40|90792.3|90716.3|90793|90715.9|90794.4|90717.2|90791.6|90715.4|19
1640230250000|2021-12-23 03:30:50|90795.7|90713.8|90792.9|90716.7|90796|90716.7|90792.7|90713.7|14
1640230260000|2021-12-23 03:31:00|90792.7|90716.6|90796.3|90714.1|90797.6|90716.8|90792.7|90713.3|11
1640230270000|2021-12-23 03:31:10|90795.6|90714.9|90794.7|90717.1|90797.7|90717.1|90794.6|90713|12
1640230280000|2021-12-23 03:31:20|90795.4|90716.4|90795.2|90716.2|90795.4|90718.1|90793.1|90716|11
1640230290000|2021-12-23 03:31:30|90794.5|90717|90795.8|90713|90796.2|90718|90791|90713|17
1640230300000|2021-12-23 03:31:40|90794.6|90714|90792.9|90714.9|90796.6|90716.4|90790.5|90711.5|13
1640230310000|2021-12-23 03:31:50|90791.8|90715.3|90793.4|90713.8|90795|90717.2|90790.5|90713.5|9
1640230320000|2021-12-23 03:32:00|90792.8|90714.1|90794.7|90713.9|90795.9|90714.7|90792.3|90712.5|15
1640230330000|2021-12-23 03:32:10|90794.5|90714.1|90793.2|90714.1|90794.5|90716.3|90791.4|90714.1|20
1640230340000|2021-12-23 03:32:20|90793|90714.7|90795|90712.3|90795.8|90715.3|90791.5|90711.9|14
1640230350000|2021-12-23 03:32:30|90793.2|90713.6|90794.6|90715.1|90795.2|90716.9|90790.7|90713.6|24
1640230360000|2021-12-23 03:32:40|90793.9|90715.5|90792.7|90717.1|90795.7|90717.1|90792.6|90714.1|12
1640230370000|2021-12-23 03:32:50|90796.5|90714.6|90797.8|90713.5|90799.6|90716.2|90794.6|90712.2|9
1640230380000|2021-12-23 03:33:00|90799.5|90712.4|90795|90714.9|90800.6|90716.7|90792.4|90711.6|26
1640230390000|2021-12-23 03:33:10|90795.4|90714.8|90794.1|90715|90796.3|90716.3|90793|90713.8|12
1640230400000|2021-12-23 03:33:20|90794.6|90714.8|90797.9|90712.6|90798.2|90714.8|90794.6|90712.4|7
1640230410000|2021-12-23 03:33:30|90798.2|90712.3|90798.8|90712.1|90798.8|90714.1|90796.1|90711.9|8
1640230420000|2021-12-23 03:33:40|90798.7|90712.2|90794.4|90714.5|90798.7|90717.9|90790|90712.2|31
1640230430000|2021-12-23 03:33:50|90791.8|90716.6|90794.5|90715.1|90794.9|90717|90791.8|90714.7|17
1640230440000|2021-12-23 03:34:00|90793.5|90715.9|90793.6|90714.8|90795.1|90715.9|90793.2|90714.3|19
1640230450000|2021-12-23 03:34:10|90792.8|90715.3|90792.1|90715.1|90795.8|90716|90789.8|90712.1|14
1640230460000|2021-12-23 03:34:20|90793.8|90714.5|90795.4|90713.4|90795.8|90714.5|90792.7|90712.1|9
1640230470000|2021-12-23 03:34:30|90793.8|90713.7|90794.6|90713.9|90797.4|90714.2|90793.8|90711.3|11
1640230480000|2021-12-23 03:34:40|90793.6|90714.6|90791.9|90715.8|90794.1|90716.6|90790.3|90714.1|11
1640230490000|2021-12-23 03:34:50|90791.7|90716.1|90759.8|90709.8|90794.7|90716.6|90752.1|90702.1|36
1640230500000|2021-12-23 03:35:00|90760.3|90710.3|90761.4|90711.4|90775.9|90711.4|90757.8|90693.2|38
1640230510000|2021-12-23 03:35:10|90772.4|90699.4|90768.1|90697.4|90772.4|90711|90756.6|90692.9|31
1640230520000|2021-12-23 03:35:20|90767.6|90697.3|90774.9|90689.4|90774.9|90707.5|90756.7|90689.4|16
1640230530000|2021-12-23 03:35:30|90773.3|90690|90756.7|90706.7|90774.1|90706.7|90756.7|90689.1|15
1640230540000|2021-12-23 03:35:40|90756.1|90706.1|90768.9|90693.1|90770.9|90706.1|90756.1|90692.5|16
1640230550000|2021-12-23 03:35:50|90768.7|90693|90756.4|90706.4|90768.8|90707.9|90752.9|90693|25
1640230560000|2021-12-23 03:36:00|90755.6|90705.6|90756.9|90706.9|90756.9|90706.9|90753.2|90703.2|17
1640230570000|2021-12-23 03:36:10|90756.2|90706.2|90756.6|90706.6|90758.4|90708.4|90756.2|90706.2|23
1640230580000|2021-12-23 03:36:20|90756.7|90706.7|90755.9|90705.9|90757.2|90707.2|90755.5|90705.5|29
1640230590000|2021-12-23 03:36:30|90756.5|90706.5|90756.1|90706.1|90757.1|90707.1|90755.4|90705.4|23
1640230600000|2021-12-23 03:36:40|90756.2|90706.2|90755.2|90705.2|90758.1|90708.1|90755.1|90705.1|8
1640230610000|2021-12-23 03:36:50|90754.8|90704.8|90756.8|90706.8|90757.4|90707.4|90754.8|90704.8|13
1640230620000|2021-12-23 03:37:00|90756.6|90706.6|90756.5|90706.5|90758.8|90708.8|90756.4|90706.4|20
1640230630000|2021-12-23 03:37:10|90757.1|90707.1|90756.5|90706.5|90757.9|90707.9|90756.4|90706.4|7
1640230640000|2021-12-23 03:37:20|90757|90707|90757|90707|90757.9|90707.9|90755.8|90705.8|16
1640230650000|2021-12-23 03:37:30|90757.2|90707.2|90757.7|90707.7|90757.7|90707.7|90756.3|90706.3|8
1640230660000|2021-12-23 03:37:40|90757.2|90707.2|90755.3|90705.3|90757.2|90707.2|90755.1|90705.1|16
1640230670000|2021-12-23 03:37:50|90755.2|90705.2|90757.4|90707.4|90758.4|90708.4|90755.2|90705.2|12
1640230680000|2021-12-23 03:38:00|90756.3|90706.3|90757.3|90707.3|90757.3|90707.3|90755.5|90705.5|7
1640230690000|2021-12-23 03:38:10|90756.5|90706.5|90756.3|90706.3|90757.4|90707.4|90754.8|90704.8|9
1640230700000|2021-12-23 03:38:20|90755.7|90705.7|90755.8|90705.8|90756.4|90706.4|90755.4|90705.4|12
1640230710000|2021-12-23 03:38:30|90755.5|90705.5|90754.5|90704.5|90765.3|90706.5|90754.5|90695|12
1640230720000|2021-12-23 03:38:40|90755.3|90705.3|90757.8|90707.8|90758|90708|90755.3|90705.3|4
1640230730000|2021-12-23 03:38:50|90756.1|90706.1|90757.2|90707.2|90757.2|90707.2|90755.3|90705.3|7
1640230740000|2021-12-23 03:39:00|90755.7|90705.7|90754.9|90704.9|90756.4|90706.4|90754.6|90704.6|18
1640230750000|2021-12-23 03:39:10|90754.6|90704.6|90756.5|90706.5|90758.4|90708.4|90754.6|90704.6|19
1640230760000|2021-12-23 03:39:20|90756.3|90706.3|90755.1|90705.1|90756.7|90706.7|90754.9|90704.9|25
1640230770000|2021-12-23 03:39:30|90754.8|90704.8|90754.9|90704.9|90764.7|90707.7|90754.5|90694.6|25
1640230780000|2021-12-23 03:39:40|90755|90705|90756.8|90706.8|90757.6|90707.6|90754.7|90704.7|23
1640230790000|2021-12-23 03:39:50|90757.1|90707.1|90757.3|90707.3|90759.5|90709.5|90757.1|90707.1|11
1640230800000|2021-12-23 03:40:00|90757.6|90707.6|90756.4|90706.4|90759.1|90709.1|90756.4|90706.4|9
1640230810000|2021-12-23 03:40:10|90756.1|90706.1|90756.7|90706.7|90757.5|90707.5|90755.9|90705.9|11
1640230820000|2021-12-23 03:40:20|90759.4|90709.4|90757.3|90707.3|90759.4|90709.4|90756.2|90706.2|10
1640230830000|2021-12-23 03:40:30|90757.6|90707.6|90759.3|90709.3|90771.8|90710.5|90756.8|90699|14
1640230840000|2021-12-23 03:40:40|90758.7|90708.7|90758.5|90708.5|90758.8|90708.8|90758.4|90708.4|10
1640230850000|2021-12-23 03:40:50|90757.2|90707.2|90757.9|90707.9|90758.9|90708.9|90756.8|90706.8|8
1640230860000|2021-12-23 03:41:00|90756|90706|90756.7|90706.7|90760.2|90710.2|90755.8|90705.8|15
1640230870000|2021-12-23 03:41:10|90757.1|90707.1|90755.1|90705.1|90757.1|90707.1|90754.3|90704.3|8
1640230880000|2021-12-23 03:41:20|90754.8|90704.8|90757.6|90707.6|90759.4|90709.4|90754.4|90704.4|16
1640230890000|2021-12-23 03:41:30|90757.4|90707.4|90757|90707|90757.4|90707.4|90756.8|90706.8|5
1640230900000|2021-12-23 03:41:40|90755.4|90705.4|90758.8|90708.8|90760.1|90710.1|90755.3|90705.3|5
1640230910000|2021-12-23 03:41:50|90755|90705|90757.8|90707.8|90758.8|90708.8|90755|90705|12
1640230920000|2021-12-23 03:42:00|90757.6|90707.6|90754.8|90704.8|90757.6|90707.6|90754.8|90704.8|17
1640230930000|2021-12-23 03:42:10|90752.7|90702.7|90750.6|90700.6|90755|90705|90750.6|90700.6|23
1640230940000|2021-12-23 03:42:20|90752.6|90702.6|90751.4|90701.4|90762.6|90704.1|90750|90690.8|25
1640230950000|2021-12-23 03:42:30|90752|90702|90751.4|90701.4|90752.2|90702.2|90750.6|90700.6|15
1640230960000|2021-12-23 03:42:40|90751.8|90701.8|90750.5|90700.5|90751.8|90701.8|90750|90700|12
1640230970000|2021-12-23 03:42:50|90750.6|90700.6|90749.2|90699.2|90760.2|90700.6|90749.2|90688|7
1640230980000|2021-12-23 03:43:00|90760.6|90690|90750.2|90700.2|90760.6|90700.3|90749.2|90688.6|10
1640230990000|2021-12-23 03:43:10|90749.6|90699.6|90750.3|90700.3|90750.5|90700.5|90748.9|90698.9|9
1640231000000|2021-12-23 03:43:20|90749.4|90699.4|90750.8|90700.8|90750.8|90700.8|90749.4|90699.4|7
1640231010000|2021-12-23 03:43:30|90750.7|90700.7|90749.9|90699.9|90751|90701|90749.9|90699.9|7
1640231020000|2021-12-23 03:43:40|90749.6|90699.6|90747.8|90697.8|90759.9|90702.8|90747.8|90686.2|16
1640231030000|2021-12-23 03:43:50|90758.3|90684.1|90749.4|90699.4|90759.5|90701.8|90748.1|90684.1|8
1640231040000|2021-12-23 03:44:00|90749.8|90699.8|90749.8|90699.8|90750.8|90700.8|90749|90699|12
1640231050000|2021-12-23 03:44:10|90750.2|90700.2|90753.7|90703.7|90753.7|90703.7|90750.2|90700.2|25
1640231060000|2021-12-23 03:44:20|90753.8|90703.8|90756.6|90706.6|90758.5|90708.5|90751.5|90701.5|30
1640231070000|2021-12-23 03:44:30|90760.7|90710.7|90755.1|90705.1|90760.7|90710.7|90755|90705|15
1640231080000|2021-12-23 03:44:40|90755.3|90705.3|90754.4|90704.4|90755.9|90705.9|90754.4|90704.4|11
1640231090000|2021-12-23 03:44:50|90754.5|90704.5|90755.3|90705.3|90758.3|90708.3|90754.1|90704.1|20
1640231100000|2021-12-23 03:45:00|90755.2|90705.2|90755.9|90705.9|90758.7|90708.7|90754.8|90704.8|35
1640231110000|2021-12-23 03:45:10|90756.2|90706.2|90757.4|90707.4|90758.8|90708.8|90756.2|90706.2|31
1640231120000|2021-12-23 03:45:20|90757|90707|90757|90707|90757.4|90707.4|90755.8|90705.8|18
1640231130000|2021-12-23 03:45:30|90756.6|90706.6|90756.1|90706.1|90757.3|90707.3|90754.6|90704.6|20
1640231140000|2021-12-23 03:45:40|90756|90706|90756|90706|90756|90706|90755.1|90705.1|15
1640231150000|2021-12-23 03:45:50|90755.8|90705.8|90753.8|90703.8|90756.5|90706.5|90753.4|90703.4|23
1640231160000|2021-12-23 03:46:00|90753.5|90703.5|90754.6|90704.6|90755.3|90705.3|90752.4|90702.4|21
1640231170000|2021-12-23 03:46:10|90763.5|90692.3|90750.6|90700.6|90764.2|90703.4|90750.6|90691.9|13
1640231180000|2021-12-23 03:46:20|90751.4|90701.4|90752.5|90702.5|90753.3|90703.3|90750.3|90700.3|20
1640231190000|2021-12-23 03:46:30|90751.8|90701.8|90751.3|90701.3|90752.3|90702.3|90751|90701|12
1640231200000|2021-12-23 03:46:40|90751.7|90701.7|90751.3|90701.3|90752.5|90702.5|90751.1|90701.1|12
1640231210000|2021-12-23 03:46:50|90751.2|90701.2|90749.4|90699.4|90751.2|90701.2|90749.4|90699.4|10
1640231220000|2021-12-23 03:47:00|90749.7|90699.7|90753.5|90703.5|90754|90704|90749.6|90699.6|20
1640231230000|2021-12-23 03:47:10|90753.8|90703.8|90752.7|90702.7|90754|90704|90751.8|90701.8|11
1640231240000|2021-12-23 03:47:20|90752.8|90702.8|90751.9|90701.9|90752.8|90702.8|90751.9|90701.9|10
1640231250000|2021-12-23 03:47:30|90751.8|90701.8|90754.9|90704.9|90755.5|90705.5|90751.6|90701.6|10
1640231260000|2021-12-23 03:47:40|90754.5|90704.5|90754.3|90704.3|90762.2|90705.8|90750.9|90690.9|12
1640231270000|2021-12-23 03:47:50|90754.4|90704.4|90753.5|90703.5|90754.9|90704.9|90753.3|90703.3|15
1640231280000|2021-12-23 03:48:00|90753.8|90703.8|90755|90705|90755.2|90705.2|90752.6|90702.6|10
1640231290000|2021-12-23 03:48:10|90754.6|90704.6|90754.3|90704.3|90756.6|90706.6|90753.9|90703.9|20
1640231300000|2021-12-23 03:48:20|90756.8|90706.8|90754.4|90704.4|90757|90707|90754.2|90704.2|16
1640231310000|2021-12-23 03:48:30|90754.5|90704.5|90755.4|90705.4|90756.7|90706.7|90754.2|90704.2|13
1640231320000|2021-12-23 03:48:40|90755|90705|90757.7|90707.7|90757.7|90707.7|90754.1|90704.1|16
1640231330000|2021-12-23 03:48:50|90757.3|90707.3|90754|90704|90757.5|90707.5|90753.7|90703.7|23
1640231340000|2021-12-23 03:49:00|90754.4|90704.4|90755.6|90705.6|90757.6|90707.6|90754.4|90704.4|24
1640231350000|2021-12-23 03:49:10|90754.9|90704.9|90756.2|90706.2|90757.5|90707.5|90754.6|90704.6|14
1640231360000|2021-12-23 03:49:20|90756.4|90706.4|90754.6|90704.6|90756.6|90706.6|90754.6|90704.6|8
1640231370000|2021-12-23 03:49:30|90753.9|90703.9|90756.4|90706.4|90758.8|90708.8|90753.9|90703.9|22
1640231380000|2021-12-23 03:49:40|90754.9|90704.9|90754|90704|90757.5|90707.5|90753.6|90703.6|29
1640231390000|2021-12-23 03:49:50|90754.1|90704.1|90756.5|90706.5|90757.1|90707.1|90753.3|90703.3|28
1640231400000|2021-12-23 03:50:00|90755.4|90705.4|90755.5|90705.5|90756.6|90706.6|90754.6|90704.6|15
1640231410000|2021-12-23 03:50:10|90755|90705|90755.4|90705.4|90756.6|90706.6|90753.9|90703.9|15
1640231420000|2021-12-23 03:50:20|90755.1|90705.1|90753.1|90703.1|90755.1|90705.1|90753.1|90703.1|10
1640231430000|2021-12-23 03:50:30|90753.2|90703.2|90754.6|90704.6|90755.6|90705.6|90752.3|90702.3|15
1640231440000|2021-12-23 03:50:40|90754.3|90704.3|90759.8|90709.8|90760.5|90710.5|90752.9|90702.9|22
1640231450000|2021-12-23 03:50:50|90760.7|90710.7|90760.1|90710.1|90761.9|90711.9|90758.6|90708.6|15
1640231460000|2021-12-23 03:51:00|90761.5|90711.5|90763|90713|90766.1|90716.1|90760.9|90710.9|33
1640231470000|2021-12-23 03:51:10|90762.7|90712.7|90760.5|90710.5|90763.1|90713.1|90760.5|90710.5|30
1640231480000|2021-12-23 03:51:20|90760.4|90710.4|90758.9|90708.9|90761.8|90711.8|90757.6|90707.6|18
1640231490000|2021-12-23 03:51:30|90758.3|90708.3|90758.2|90708.2|90759.3|90709.3|90758.2|90708.2|9
1640231500000|2021-12-23 03:51:40|90757.7|90707.7|90764.9|90714.9|90764.9|90714.9|90757.7|90707.7|22
1640231510000|2021-12-23 03:51:50|90762.4|90712.4|90760.7|90710.7|90762.8|90712.8|90758.3|90708.3|9
1640231520000|2021-12-23 03:52:00|90760.8|90710.8|90760.9|90710.9|90764.3|90714.3|90758.9|90708.9|17
1640231530000|2021-12-23 03:52:10|90761.1|90711.1|90760.4|90710.4|90762.1|90712.1|90760.1|90710.1|12
1640231540000|2021-12-23 03:52:20|90760.1|90710.1|90759.4|90709.4|90760.8|90710.8|90759.3|90709.3|17
1640231550000|2021-12-23 03:52:30|90759.3|90709.3|90757.3|90707.3|90759.3|90709.3|90756.6|90706.6|12
1640231560000|2021-12-23 03:52:40|90757.5|90707.5|90759|90709|90762.2|90712.2|90756.9|90706.9|10
1640231570000|2021-12-23 03:52:50|90759.6|90709.6|90756.5|90706.5|90759.9|90709.9|90755.9|90705.9|8
1640231580000|2021-12-23 03:53:00|90756.9|90706.9|90756|90706|90757.9|90707.9|90756|90706|14
1640231590000|2021-12-23 03:53:10|90761.1|90711.1|90752.1|90702.1|90761.1|90711.1|90752|90702|28
1640231600000|2021-12-23 03:53:20|90752.5|90702.5|90750.4|90700.4|90753.6|90703.6|90749.8|90699.8|16
1640231610000|2021-12-23 03:53:30|90749.9|90699.9|90751|90701|90752.7|90702.7|90749.3|90699.3|10
1640231620000|2021-12-23 03:53:40|90750.6|90700.6|90754.3|90704.3|90756.5|90706.5|90750.6|90700.6|25
1640231630000|2021-12-23 03:53:50|90754.4|90704.4|90753.5|90703.5|90755.1|90705.1|90753.3|90703.3|12
1640231640000|2021-12-23 03:54:00|90753.4|90703.4|90760.4|90710.4|90761.2|90711.2|90753|90703|19
1640231650000|2021-12-23 03:54:10|90759.8|90709.8|90757.6|90707.6|90770.3|90709.8|90756.1|90697.5|10
1640231660000|2021-12-23 03:54:20|90758|90708|90760.6|90710.6|90760.8|90710.8|90757.4|90707.4|5
1640231670000|2021-12-23 03:54:30|90759.5|90709.5|90757.4|90707.4|90760.3|90710.3|90757.4|90707.4|11
1640231680000|2021-12-23 03:54:40|90757.6|90707.6|90756.6|90706.6|90767.5|90710.5|90756.6|90693.9|10
1640231690000|2021-12-23 03:54:50|90756.5|90706.5|90756|90706|90757.1|90707.1|90755.2|90705.2|8
1640231700000|2021-12-23 03:55:00|90760|90710|90755.1|90705.1|90760|90710|90754.4|90704.4|23
1640231710000|2021-12-23 03:55:10|90755.6|90705.6|90752|90702|90756.2|90706.2|90751.4|90701.4|7
1640231720000|2021-12-23 03:55:20|90752.2|90702.2|90753.1|90703.1|90754|90704|90752.2|90702.2|6
1640231730000|2021-12-23 03:55:30|90753.2|90703.2|90754.7|90704.7|90756.3|90706.3|90753.2|90703.2|9
1640231740000|2021-12-23 03:55:40|90754.5|90704.5|90755.4|90705.4|90757.2|90707.2|90754.5|90704.5|6
1640231750000|2021-12-23 03:55:50|90755.1|90705.1|90757.8|90707.8|90761.6|90711.6|90754.8|90704.8|22
1640231760000|2021-12-23 03:56:00|90758.7|90708.7|90757.1|90707.1|90759|90709|90752.8|90702.8|15
1640231770000|2021-12-23 03:56:10|90757|90707|90757.3|90707.3|90758.3|90708.3|90756.6|90706.6|14
1640231780000|2021-12-23 03:56:20|90756.8|90706.8|90758.5|90708.5|90758.7|90708.7|90756.1|90706.1|10
1640231790000|2021-12-23 03:56:30|90757.4|90707.4|90757.6|90707.6|90758.7|90708.7|90757.2|90707.2|10
1640231800000|2021-12-23 03:56:40|90757.3|90707.3|90756.5|90706.5|90757.3|90707.3|90756.4|90706.4|4
1640231810000|2021-12-23 03:56:50|90755.1|90705.1|90754.5|90704.5|90756.3|90706.3|90754.5|90704.5|8
1640231820000|2021-12-23 03:57:00|90754.4|90704.4|90756.2|90706.2|90758.5|90708.5|90753.9|90703.9|14
1640231830000|2021-12-23 03:57:10|90756.4|90706.4|90757.1|90707.1|90758.7|90708.7|90756.1|90706.1|17
1640231840000|2021-12-23 03:57:20|90758.5|90708.5|90757.4|90707.4|90758.5|90708.5|90756.7|90706.7|12
1640231850000|2021-12-23 03:57:30|90757.6|90707.6|90755.5|90705.5|90758.4|90708.4|90755.4|90705.4|23
1640231860000|2021-12-23 03:57:40|90755.2|90705.2|90755.6|90705.6|90759|90709|90754.7|90704.7|15
1640231870000|2021-12-23 03:57:50|90756.5|90706.5|90755.6|90705.6|90759.9|90709.9|90754.6|90704.6|18
1640231880000|2021-12-23 03:58:00|90755.1|90705.1|90753.3|90703.3|90757.5|90707.5|90753.3|90703.3|13
1640231890000|2021-12-23 03:58:10|90753.7|90703.7|90756.5|90706.5|90756.7|90706.7|90750.7|90700.7|21
1640231900000|2021-12-23 03:58:20|90755.8|90705.8|90754.9|90704.9|90757.8|90707.8|90754.7|90704.7|19
1640231910000|2021-12-23 03:58:30|90755|90705|90754.6|90704.6|90756.7|90706.7|90754.4|90704.4|12
1640231920000|2021-12-23 03:58:40|90755.1|90705.1|90754.2|90704.2|90756.9|90706.9|90754.2|90704.2|11
1640231930000|2021-12-23 03:58:50|90754.7|90704.7|90756.1|90706.1|90757.4|90707.4|90754.2|90704.2|22
1640231940000|2021-12-23 03:59:00|90755|90705|90753.6|90703.6|90759.1|90709.1|90752.5|90702.5|19
1640231950000|2021-12-23 03:59:10|90758.7|90708.7|90757.7|90707.7|90758.7|90708.7|90755.6|90705.6|36
1640231960000|2021-12-23 03:59:20|90758.4|90708.4|90761.2|90711.2|90761.6|90711.6|90757.5|90707.5|21
1640231970000|2021-12-23 03:59:30|90761.7|90711.7|90760.5|90710.5|90761.9|90711.9|90759.5|90709.5|25
1640231980000|2021-12-23 03:59:40|90762|90712|90758.8|90708.8|90763.5|90713.5|90757.7|90707.7|26
1640231990000|2021-12-23 03:59:50|90758.5|90708.5|90758.2|90708.2|90759.2|90709.2|90758.1|90708.1|24
1640232000000|2021-12-23 04:00:00|90758.8|90708.8|90758.6|90708.6|90760.6|90710.6|90758.6|90708.6|26
1640232010000|2021-12-23 04:00:10|90758.7|90708.7|90765.2|90715.2|90765.2|90715.2|90757.7|90707.7|18
1640232020000|2021-12-23 04:00:20|90761.6|90711.6|90756|90706|90761.6|90711.6|90756|90706|16
1640232030000|2021-12-23 04:00:30|90755|90705|90760.7|90710.7|90764.7|90714.7|90755|90705|21
1640232040000|2021-12-23 04:00:40|90761.3|90711.3|90759.2|90709.2|90761.3|90711.3|90755.8|90705.8|23
1640232050000|2021-12-23 04:00:50|90758.8|90708.8|90760.3|90710.3|90760.3|90710.3|90757.9|90707.9|15
1640232060000|2021-12-23 04:01:00|90760.4|90710.4|90756.7|90706.7|90760.4|90710.4|90754|90704|20
1640232070000|2021-12-23 04:01:10|90756.5|90706.5|90758.8|90708.8|90760.5|90710.5|90754.3|90704.3|25
1640232080000|2021-12-23 04:01:20|90759.3|90709.3|90754.8|90704.8|90760|90710|90754.8|90704.8|21
1640232090000|2021-12-23 04:01:30|90752.6|90702.6|90756.1|90706.1|90758|90708|90752.6|90702.6|17
1640232100000|2021-12-23 04:01:40|90756.9|90706.9|90757.4|90707.4|90757.8|90707.8|90755.8|90705.8|12
1640232110000|2021-12-23 04:01:50|90756.8|90706.8|90756.4|90706.4|90756.8|90706.8|90755.6|90705.6|23
1640232120000|2021-12-23 04:02:00|90756.5|90706.5|90755.4|90705.4|90757.5|90707.5|90755|90705|10
1640232130000|2021-12-23 04:02:10|90755.6|90705.6|90758.7|90708.7|90758.7|90708.7|90754.8|90704.8|11
1640232140000|2021-12-23 04:02:20|90758.5|90708.5|90764.6|90714.6|90769.9|90719.9|90756.4|90706.4|23
1640232150000|2021-12-23 04:02:30|90763.9|90713.9|90770.1|90720.1|90788.4|90720.1|90761.8|90709.3|19
1640232160000|2021-12-23 04:02:40|90769.6|90719.6|90766.4|90716.4|90769.6|90719.6|90765.9|90715.9|15
1640232170000|2021-12-23 04:02:50|90766.7|90716.7|90767.7|90717.7|90768.5|90718.5|90764.7|90714.7|12
1640232180000|2021-12-23 04:03:00|90766.4|90716.4|90770.1|90720.1|90770.6|90720.6|90765|90715|11
1640232190000|2021-12-23 04:03:10|90768.7|90718.7|90767.8|90717.8|90771.3|90721.3|90767.5|90717.5|8
1640232200000|2021-12-23 04:03:20|90768.7|90718.7|90767.3|90717.3|90770.3|90720.3|90764.5|90714.5|12
1640232210000|2021-12-23 04:03:30|90768.5|90718.5|90768.3|90718.3|90768.9|90718.9|90767.1|90717.1|9
1640232220000|2021-12-23 04:03:40|90778.7|90708.4|90770.3|90720.3|90778.7|90720.3|90768|90708.4|8
1640232230000|2021-12-23 04:03:50|90770.5|90720.5|90766.7|90716.7|90770.5|90720.5|90766.7|90716.7|9
1640232240000|2021-12-23 04:04:00|90766.6|90716.6|90766.6|90716.6|90767.1|90717.1|90766.5|90716.5|16
1640232250000|2021-12-23 04:04:10|90766.5|90716.5|90771.6|90721.6|90771.6|90721.6|90766.5|90716.5|9
1640232260000|2021-12-23 04:04:20|90770.5|90720.5|90781.9|90711|90781.9|90720.6|90766.9|90707.2|14
1640232270000|2021-12-23 04:04:30|90781.4|90710.7|90780.8|90710.1|90783.1|90720.9|90769.9|90706.7|27
1640232280000|2021-12-23 04:04:40|90780.7|90710|90770.3|90720.3|90781|90721.2|90768.4|90708.1|20
1640232290000|2021-12-23 04:04:50|90771.1|90721.1|90768.2|90718.2|90771.1|90721.1|90767.5|90717.5|10
1640232300000|2021-12-23 04:05:00|90767.9|90717.9|90771.4|90721.4|90782.2|90721.6|90767.4|90703.7|23
1640232310000|2021-12-23 04:05:10|90771.7|90721.7|90774.4|90724.4|90775.3|90725.3|90771.7|90721.7|18
1640232320000|2021-12-23 04:05:20|90772.9|90722.9|90783.6|90711|90784.9|90723.2|90772.1|90709.6|18
1640232330000|2021-12-23 04:05:30|90783.9|90711.6|90784.6|90712.3|90785.6|90712.8|90783.1|90711.5|8
1640232340000|2021-12-23 04:05:40|90784.8|90712|90772.4|90722.4|90786.6|90722.9|90771.9|90712|16
1640232350000|2021-12-23 04:05:50|90773|90723|90776.6|90726.6|90783.4|90726.6|90770.7|90708.5|11
1640232360000|2021-12-23 04:06:00|90776.8|90726.8|90774.4|90724.4|90791.4|90726.8|90774.4|90714.5|16
1640232370000|2021-12-23 04:06:10|90774.3|90724.3|90775.3|90725.3|90786.8|90725.3|90774.3|90713.6|10
1640232380000|2021-12-23 04:06:20|90785.9|90714.7|90787.2|90714.4|90787.2|90715|90785.9|90713.6|7
1640232390000|2021-12-23 04:06:30|90791.2|90719.9|90791.4|90717.7|90792.3|90720.9|90791.2|90717.6|8
1640232400000|2021-12-23 04:06:40|90790.7|90716.9|90786.4|90715.6|90792.2|90716.9|90786.2|90715|14
1640232410000|2021-12-23 04:06:50|90782.3|90732.3|90786.4|90716.2|90792.7|90732.3|90776.3|90715.4|12
1640232420000|2021-12-23 04:07:00|90776.2|90726.2|90788.8|90713.5|90788.9|90726.5|90776.2|90713.1|12
1640232430000|2021-12-23 04:07:10|90789.2|90712.4|90788.9|90713.2|90789.7|90713.2|90788.9|90712.4|3
1640232440000|2021-12-23 04:07:20|90793.6|90721.8|90791|90716|90793.8|90721.8|90789.4|90716|9
1640232450000|2021-12-23 04:07:30|90791.3|90715.1|90787|90714.9|90791.3|90716.6|90787|90714.1|12
1640232460000|2021-12-23 04:07:40|90793.5|90723.2|90795.6|90715.8|90795.6|90723.2|90793.5|90715.8|4
1640232470000|2021-12-23 04:07:50|90795.7|90715.7|90786.1|90713.4|90795.7|90715.7|90786.1|90713.4|5
1640232480000|2021-12-23 04:08:00|90774.7|90724.7|90777.7|90727.7|90789.1|90731.5|90774.7|90712.8|20
1640232490000|2021-12-23 04:08:10|90787.7|90716.9|90787.3|90715.6|90789.2|90728.5|90776.5|90715.6|15
1640232500000|2021-12-23 04:08:20|90788.2|90715.3|90786.8|90716.2|90788.5|90716.4|90786.7|90714.7|18
1640232510000|2021-12-23 04:08:30|90786.7|90713.8|90785.5|90711.9|90786.9|90724.2|90774|90711.3|12
1640232520000|2021-12-23 04:08:40|90785.4|90712.2|90787.6|90715|90790.5|90729|90779|90711.9|10
1640232530000|2021-12-23 04:08:50|90788.2|90715.6|90785.3|90714.4|90790.2|90726.7|90775.4|90712.5|13
1640232540000|2021-12-23 04:09:00|90786.6|90716.5|90787.8|90714.3|90788.8|90727.1|90777.1|90712.9|11
1640232550000|2021-12-23 04:09:10|90791.7|90718|90790.7|90715.7|90791.7|90718.6|90787.7|90714.2|14
1640232560000|2021-12-23 04:09:20|90793.1|90718.4|90777.4|90727.4|90794.7|90727.4|90776.5|90716.6|14
1640232570000|2021-12-23 04:09:30|90790|90716|90786.6|90714.8|90790|90716.2|90785|90712.7|27
1640232580000|2021-12-23 04:09:40|90786.8|90714.3|90787.5|90717.4|90790.6|90729|90777.9|90712.5|17
1640232590000|2021-12-23 04:09:50|90777.4|90727.4|90790|90717.9|90794.1|90727.4|90776.9|90714.1|11
1640232600000|2021-12-23 04:10:00|90790.2|90718.3|90788.7|90717.2|90793.1|90721|90788.7|90715.4|24
1640232610000|2021-12-23 04:10:10|90789|90716|90775.5|90725.5|90791.3|90733.7|90772.7|90715.6|12
1640232620000|2021-12-23 04:10:20|90776.6|90726.6|90789.7|90714.3|90790|90728.6|90775.1|90714.3|13
1640232630000|2021-12-23 04:10:30|90778.2|90728.2|90787.4|90716.5|90790.9|90728.2|90776.5|90715.1|16
1640232640000|2021-12-23 04:10:40|90786.8|90715.2|90785.3|90710.9|90788.4|90726|90776|90710.4|14
1640232650000|2021-12-23 04:10:50|90784.4|90712.9|90788.5|90718.1|90792.3|90719.2|90783.9|90709.5|10
1640232660000|2021-12-23 04:11:00|90790|90715.3|90771.5|90721.5|90790|90727.1|90769.2|90715.3|14
1640232670000|2021-12-23 04:11:10|90771.2|90721.2|90771.1|90721.1|90783.5|90721.8|90770.8|90709.8|21
1640232680000|2021-12-23 04:11:20|90770.9|90720.9|90772.9|90722.9|90782.8|90725|90770.9|90709.7|12
1640232690000|2021-12-23 04:11:30|90773.4|90723.4|90782.7|90708.6|90783.8|90723.4|90771.6|90708.6|12
1640232700000|2021-12-23 04:11:40|90770.3|90720.3|90783.2|90708|90783.3|90720.3|90770.3|90708|6
1640232710000|2021-12-23 04:11:50|90780.5|90710|90784.2|90713.4|90784.2|90724.5|90773.8|90708.8|7
1640232720000|2021-12-23 04:12:00|90767.1|90717.1|90770.8|90720.8|90785.5|90720.8|90767.1|90706|13
1640232730000|2021-12-23 04:12:10|90770.7|90720.7|90769.9|90719.9|90781.6|90721.2|90769.9|90709.9|8
1640232740000|2021-12-23 04:12:20|90770.5|90720.5|90770.8|90720.8|90781|90720.8|90769.9|90710.1|7
1640232750000|2021-12-23 04:12:30|90782|90710|90770.4|90720.4|90782|90722.2|90770.4|90707|11
1640232760000|2021-12-23 04:12:40|90771|90721|90779|90707.5|90783.1|90721|90768.8|90706.7|12
1640232770000|2021-12-23 04:12:50|90779.4|90708.8|90782.3|90711.2|90782.3|90724|90772.3|90706.8|9
1640232780000|2021-12-23 04:13:00|90781.8|90711.3|90781.3|90710.1|90782.4|90711.3|90780.7|90709.3|8
1640232790000|2021-12-23 04:13:10|90783.1|90708.9|90770.9|90720.9|90783.1|90721.6|90768.4|90708.9|9
1640232800000|2021-12-23 04:13:20|90781.4|90711|90769|90719|90782.1|90719|90769|90707.6|9
1640232810000|2021-12-23 04:13:30|90780.5|90708|90784.2|90711.6|90784.2|90723.6|90773.6|90706.5|13
1640232820000|2021-12-23 04:13:40|90783.3|90710.9|90768.7|90718.7|90784.6|90718.9|90768.4|90708.1|12
1640232830000|2021-12-23 04:13:50|90768.6|90718.6|90768.1|90718.1|90780|90718.6|90767.5|90706.8|13
1640232840000|2021-12-23 04:14:00|90778.7|90707.8|90771.4|90721.4|90779.9|90722|90768.2|90707.2|13
1640232850000|2021-12-23 04:14:10|90781.9|90710.8|90769.5|90719.5|90781.9|90721.1|90769.2|90710.8|15
1640232860000|2021-12-23 04:14:20|90769.6|90719.6|90772.6|90722.6|90780.9|90722.6|90769.5|90707.2|12
1640232870000|2021-12-23 04:14:30|90783.8|90710.4|90768|90718|90788.7|90718|90768|90701.7|14
1640232880000|2021-12-23 04:14:40|90766.5|90716.5|90775.3|90704.1|90776|90716.9|90763.8|90704.1|16
1640232890000|2021-12-23 04:14:50|90774.5|90703.3|90767.9|90717.9|90775.7|90717.9|90762.8|90702.6|12
1640232900000|2021-12-23 04:15:00|90767.5|90717.5|90782.9|90711.1|90790.7|90717.5|90766.2|90709.9|23
1640232910000|2021-12-23 04:15:10|90785.4|90708.8|90772.8|90722.8|90785.4|90726.1|90772.7|90708.8|23
1640232920000|2021-12-23 04:15:20|90773.5|90723.5|90772.9|90722.9|90783|90723.5|90772.6|90710.6|13
1640232930000|2021-12-23 04:15:30|90782.9|90712.7|90789.9|90712.2|90789.9|90727.7|90775.8|90712.2|11
1640232940000|2021-12-23 04:15:40|90784.8|90712.7|90785.1|90711.1|90785.6|90725.5|90772.8|90710.6|13
1640232950000|2021-12-23 04:15:50|90783|90707|90782.4|90707|90785.9|90707|90782.4|90704.9|5
1640232960000|2021-12-23 04:16:00|90774.7|90724.7|90786.7|90711.5|90786.7|90726.1|90773.1|90711.1|10
1640232970000|2021-12-23 04:16:10|90785|90713.9|90785.9|90707.4|90786.6|90713.9|90784.9|90707.4|4
1640232980000|2021-12-23 04:16:20|90787.2|90716|90785.7|90711.8|90787.2|90716|90785|90711.7|11
1640232990000|2021-12-23 04:16:30|90787.2|90711.2|90786.5|90707.6|90788.2|90711.2|90784.8|90706.7|7
1640233000000|2021-12-23 04:16:40|90784.9|90709.4|90784.8|90708|90785|90710.5|90782|90707.5|6
1640233010000|2021-12-23 04:16:50|90790.1|90719.5|90789.5|90707.7|90793.5|90719.5|90784.8|90706.4|8
1640233020000|2021-12-23 04:17:00|90789.2|90709.5|90787.8|90707.1|90789.9|90711.2|90785.2|90706.7|13
1640233030000|2021-12-23 04:17:10|90776.8|90726.8|90786.2|90711.6|90787.8|90726.8|90776.8|90711.5|7
1640233040000|2021-12-23 04:17:20|90785.9|90712|90770.5|90720.5|90785.9|90722.6|90770.5|90710|9
1640233050000|2021-12-23 04:17:30|90771.8|90721.8|90783.9|90709.2|90785.6|90721.8|90771.8|90708.4|12
1640233060000|2021-12-23 04:17:40|90786.6|90707.4|90783|90709.9|90786.7|90710.3|90782.7|90706.5|5
1640233070000|2021-12-23 04:17:50|90782.6|90710.7|90782.6|90712.5|90785.4|90725.5|90775.1|90709.7|14
1640233080000|2021-12-23 04:18:00|90782.7|90712.7|90784.6|90711.5|90784.9|90723.2|90772.7|90710.7|16
1640233090000|2021-12-23 04:18:10|90784|90712.2|90791.6|90709.6|90791.6|90725.2|90775.2|90709.6|25
1640233100000|2021-12-23 04:18:20|90791.1|90709.9|90793.2|90708.8|90793.2|90711.7|90789.6|90708.8|16
1640233110000|2021-12-23 04:18:30|90792.6|90708.6|90789.7|90714.9|90792.8|90718.8|90788.2|90708.6|10
1640233120000|2021-12-23 04:18:40|90789|90715.1|90785.5|90715.3|90789.5|90727.9|90777.9|90713.8|21
1640233130000|2021-12-23 04:18:50|90786.1|90715.9|90787.5|90716.7|90789.3|90716.7|90784.8|90708.7|21
1640233140000|2021-12-23 04:19:00|90787.4|90716.6|90788.8|90713|90788.8|90716.6|90786.6|90713|18
1640233150000|2021-12-23 04:19:10|90787.9|90713.2|90785.4|90711.5|90789.6|90713.2|90784.4|90708.2|17
1640233160000|2021-12-23 04:19:20|90785.9|90711.2|90775.5|90725.5|90789.2|90728.7|90775.5|90709.4|21
1640233170000|2021-12-23 04:19:30|90789.9|90712.6|90786.5|90713.1|90790.6|90725.3|90775.3|90710.6|13
1640233180000|2021-12-23 04:19:40|90792|90721|90789.2|90715.3|90792.7|90721|90788|90714|11
1640233190000|2021-12-23 04:19:50|90789|90715.1|90782.9|90709.5|90791.3|90723.7|90772.9|90705.5|22
1640233200000|2021-12-23 04:20:00|90787.3|90706.4|90778|90702.1|90787.3|90707.7|90775.3|90700.5|34
1640233210000|2021-12-23 04:20:10|90777.2|90702.5|90778|90704.8|90780.9|90708|90776.1|90701.9|27
1640233220000|2021-12-23 04:20:20|90778.7|90704.7|90780.1|90703.7|90780.1|90704.8|90778.4|90703.3|11
1640233230000|2021-12-23 04:20:30|90781.1|90702.8|90784.8|90707.6|90784.8|90711.2|90780.5|90702.8|16
1640233240000|2021-12-23 04:20:40|90785.1|90705.1|90782.4|90709|90786.1|90711.3|90781.7|90705.1|7
1640233250000|2021-12-23 04:20:50|90783.4|90706.6|90781.4|90704.3|90783.4|90707.3|90778.9|90704.3|4
1640233260000|2021-12-23 04:21:00|90780.6|90701.4|90774.7|90724.7|90782.6|90724.7|90774.7|90701.1|7
1640233270000|2021-12-23 04:21:10|90784.2|90714.1|90781.1|90705.1|90784.2|90724|90773.9|90702.6|7
1640233280000|2021-12-23 04:21:20|90781.3|90706|90780.5|90705.9|90782.1|90706|90780.5|90703|8
1640233290000|2021-12-23 04:21:30|90779.9|90702.8|90785.1|90708.4|90785.1|90711.8|90779.7|90701.7|5
1640233300000|2021-12-23 04:21:40|90786.6|90704.2|90778.8|90704.7|90786.6|90704.7|90778.8|90702.6|4
1640233310000|2021-12-23 04:21:50|90776.5|90705.5|90783.5|90704.6|90783.5|90711.2|90776.5|90702|10
1640233320000|2021-12-23 04:22:00|90780.6|90705.2|90781.5|90704|90781.5|90706.2|90778|90704|7
1640233330000|2021-12-23 04:22:10|90781.6|90704.7|90779.7|90704.6|90781.6|90706.2|90778.5|90704.6|7
1640233340000|2021-12-23 04:22:20|90779.8|90701.7|90781.3|90706.1|90782.8|90710.6|90779.8|90701.7|7
1640233350000|2021-12-23 04:22:30|90782.1|90705.7|90783.2|90699.4|90783.2|90705.7|90780.2|90698.9|5
1640233360000|2021-12-23 04:22:40|90781.9|90700|90776.4|90703.1|90783.4|90703.8|90775.8|90699.5|7
1640233370000|2021-12-23 04:22:50|90776.7|90703|90783.6|90706|90783.6|90724.4|90770.9|90703|10
1640233380000|2021-12-23 04:23:00|90779.9|90706.8|90778.8|90704.9|90780.6|90706.8|90777|90703.5|12
1640233390000|2021-12-23 04:23:10|90779.1|90705.6|90779.2|90701.6|90779.5|90705.7|90777.1|90701.6|8
1640233400000|2021-12-23 04:23:20|90778.5|90701.7|90780|90704.6|90781.4|90718|90768|90701.7|19
1640233410000|2021-12-23 04:23:30|90779.5|90705.2|90779.5|90704.3|90780.2|90705.9|90778.1|90703.2|10
1640233420000|2021-12-23 04:23:40|90776.3|90705.5|90777.2|90702.7|90779.2|90705.5|90776.3|90700.9|11
1640233430000|2021-12-23 04:23:50|90779.3|90701.1|90779.1|90704.2|90781.7|90707|90777|90701.1|10
1640233440000|2021-12-23 04:24:00|90777.6|90705.3|90778.5|90704|90779.8|90705.4|90776.8|90703.3|14
1640233450000|2021-12-23 04:24:10|90777.6|90703.2|90781.7|90703.3|90782.5|90708.7|90777.6|90702.4|6
1640233460000|2021-12-23 04:24:20|90781.2|90705|90779.2|90706.1|90781.3|90706.6|90778.9|90703.1|8
1640233470000|2021-12-23 04:24:30|90778.8|90706.3|90781.6|90703.9|90782.8|90718.7|90767.8|90703.9|15
1640233480000|2021-12-23 04:24:40|90778.2|90705.8|90778.8|90705.8|90780.1|90706.3|90777.6|90704.4|7
1640233490000|2021-12-23 04:24:50|90777.1|90704.3|90780.6|90708.2|90780.9|90709.3|90775.9|90702.5|8
1640233500000|2021-12-23 04:25:00|90781.6|90704.9|90779.1|90701.6|90781.6|90705.7|90776.4|90701.6|10
1640233510000|2021-12-23 04:25:10|90776.9|90703.4|90776.9|90702.6|90777.6|90703.4|90776.7|90701.9|8
1640233520000|2021-12-23 04:25:20|90777|90702.8|90768.4|90718.4|90780.9|90719.4|90766.6|90702.4|17
1640233530000|2021-12-23 04:25:30|90767.3|90717.3|90777|90703.2|90779.3|90717.4|90767.3|90701.1|19
1640233540000|2021-12-23 04:25:40|90777.4|90703.8|90776.7|90704|90779.6|90704|90776.4|90700.5|10
1640233550000|2021-12-23 04:25:50|90777.6|90703.1|90780.8|90707.2|90780.8|90707.2|90777.5|90702.4|8
1640233560000|2021-12-23 04:26:00|90781.8|90706.3|90780.4|90700.8|90781.8|90706.3|90776.3|90700.8|9
1640233570000|2021-12-23 04:26:10|90787.7|90712.9|90780.7|90705.1|90788.1|90712.9|90780.7|90703.1|6
1640233580000|2021-12-23 04:26:20|90781.2|90706.9|90779.6|90704.8|90783.9|90706.9|90779.3|90704.3|4
1640233590000|2021-12-23 04:26:30|90781.2|90704.3|90782.5|90705.8|90783.3|90710.6|90780.2|90704.3|7
1640233600000|2021-12-23 04:26:40|90782.3|90704.3|90779.2|90707|90783.1|90707.2|90778.3|90704|8
1640233610000|2021-12-23 04:26:50|90780.6|90706.4|90776.4|90703.1|90780.6|90706.8|90776.4|90702.3|15
1640233620000|2021-12-23 04:27:00|90775.8|90704.3|90779|90700.5|90779.3|90704.5|90775.3|90699.9|13
1640233630000|2021-12-23 04:27:10|90779.6|90700.3|90781.6|90706|90782.3|90709.3|90779.1|90699.9|7
1640233640000|2021-12-23 04:27:20|90778.4|90706.3|90780.1|90702.6|90780.1|90706.3|90778.4|90702|8
1640233650000|2021-12-23 04:27:30|90778|90704.1|90781.9|90698|90781.9|90705.1|90778|90698|10
1640233660000|2021-12-23 04:27:40|90776.9|90702.1|90778.6|90705.2|90779.3|90706.6|90776.1|90700.6|11
1640233670000|2021-12-23 04:27:50|90780.3|90707.7|90778.7|90701|90783.2|90707.7|90776.6|90695.4|10
1640233680000|2021-12-23 04:28:00|90780.7|90700.8|90779.7|90704|90782.9|90708.3|90778.7|90698.2|11
1640233690000|2021-12-23 04:28:10|90780|90704.7|90778.5|90703|90780.2|90716.3|90766.3|90703|8
1640233700000|2021-12-23 04:28:20|90776.6|90701.8|90779.4|90706.3|90779.4|90707.6|90776|90701.7|7
1640233710000|2021-12-23 04:28:30|90779.1|90706.2|90779.7|90702.1|90779.7|90706.2|90777|90702.1|7
1640233720000|2021-12-23 04:28:40|90779.1|90704.5|90776.2|90702.5|90779.1|90705.9|90776.2|90700.1|9
1640233730000|2021-12-23 04:28:50|90776|90702.7|90780|90707.9|90780.3|90708.1|90776|90700.1|9
1640233740000|2021-12-23 04:29:00|90781.4|90704.4|90780.4|90702.5|90782.2|90705.8|90778.4|90702.5|9
1640233750000|2021-12-23 04:29:10|90777.1|90704.3|90780.5|90705.6|90780.5|90707.8|90776.2|90700.1|9
1640233760000|2021-12-23 04:29:20|90782.1|90704|90778|90704.5|90782.1|90705.8|90777.9|90702.4|12
1640233770000|2021-12-23 04:29:30|90778.1|90704.7|90778.2|90704.5|90778.7|90705.7|90776.6|90703.8|15
1640233780000|2021-12-23 04:29:40|90776.3|90703|90780.8|90707.7|90780.8|90707.7|90776.1|90701.1|8
1640233790000|2021-12-23 04:29:50|90782.3|90703|90777.9|90703.2|90782.3|90706.1|90777.2|90699.8|10
1640233800000|2021-12-23 04:30:00|90777.6|90703.9|90777.2|90706|90779.7|90709.6|90774.7|90702.3|27
1640233810000|2021-12-23 04:30:10|90779.5|90706.9|90776.9|90703.9|90779.5|90716.1|90766|90702.8|16
1640233820000|2021-12-23 04:30:20|90776.7|90704.4|90776.1|90700.9|90778.9|90704.4|90774.6|90697.6|14
1640233830000|2021-12-23 04:30:30|90777.2|90699.4|90773.9|90703.3|90777.2|90704.5|90773.9|90699.4|15
1640233840000|2021-12-23 04:30:40|90774.1|90703.6|90776.2|90704.6|90778|90705.7|90774.1|90702.7|19
1640233850000|2021-12-23 04:30:50|90776.4|90704.8|90780|90707.6|90780|90707.6|90776.4|90701|12
1640233860000|2021-12-23 04:31:00|90780.4|90706.1|90778|90704.7|90780.4|90715.2|90765.2|90703.4|21
1640233870000|2021-12-23 04:31:10|90778.7|90704.4|90777.2|90705.7|90778.7|90705.7|90776.1|90701.9|14
1640233880000|2021-12-23 04:31:20|90776.9|90704.7|90777.6|90702.2|90778.8|90704.7|90776.4|90700.9|13
1640233890000|2021-12-23 04:31:30|90776.7|90702.3|90779|90704.3|90779.1|90707|90775.7|90699.7|18
1640233900000|2021-12-23 04:31:40|90779.6|90705|90779.2|90702.7|90782|90705|90777.6|90701.5|13
1640233910000|2021-12-23 04:31:50|90781|90703|90778|90705.3|90782.3|90705.6|90776.4|90703|22
1640233920000|2021-12-23 04:32:00|90777.9|90704.9|90779.1|90703.6|90781.1|90705.5|90776.5|90702.2|12
1640233930000|2021-12-23 04:32:10|90778.8|90703.8|90778.7|90704.9|90779.6|90705.8|90777.5|90703.8|13
1640233940000|2021-12-23 04:32:20|90780.2|90708.7|90781.1|90703.3|90782.1|90709.1|90777.5|90703.3|16
1640233950000|2021-12-23 04:32:30|90779.8|90703.9|90781.5|90702.4|90781.6|90704.7|90778.1|90702.2|15
1640233960000|2021-12-23 04:32:40|90781.7|90702|90777.5|90704.3|90784|90710.9|90777.5|90702|14
1640233970000|2021-12-23 04:32:50|90775.6|90704.9|90779.4|90702.6|90779.4|90704.9|90775.6|90702.6|9
1640233980000|2021-12-23 04:33:00|90778.5|90703.3|90778.7|90703.7|90780.5|90704.7|90777.1|90702.3|10
1640233990000|2021-12-23 04:33:10|90778.3|90704.2|90782.5|90704.6|90782.5|90708.4|90778.3|90704.2|10
1640234000000|2021-12-23 04:33:20|90781.7|90704.4|90778.3|90703.1|90781.7|90706.4|90778.3|90700.6|11
1640234010000|2021-12-23 04:33:30|90780.6|90701.5|90776.6|90701|90783.2|90708.7|90775.4|90701|17
1640234020000|2021-12-23 04:33:40|90776.4|90700.9|90773.8|90703.2|90777.4|90715.7|90764.5|90700.9|24
1640234030000|2021-12-23 04:33:50|90774|90702.7|90777.6|90698.7|90779|90702.7|90773.7|90698.7|9
1640234040000|2021-12-23 04:34:00|90777.8|90706|90777.5|90702.8|90779.3|90706|90776.6|90701.8|13
1640234050000|2021-12-23 04:34:10|90778.9|90702.9|90781|90699.6|90781|90703|90778.9|90699.6|5
1640234060000|2021-12-23 04:34:20|90781.1|90708.8|90783.7|90702|90784.3|90708.8|90781.1|90701.4|5
1640234070000|2021-12-23 04:34:30|90783.1|90702.6|90785.7|90704.4|90786.4|90711.1|90782.6|90702.6|8
1640234080000|2021-12-23 04:34:40|90786.4|90696|90780.5|90708.4|90786.4|90720.3|90768.4|90696|14
1640234090000|2021-12-23 04:34:50|90780.7|90707.9|90779.5|90704.6|90780.7|90707.9|90777.2|90703.5|7
1640234100000|2021-12-23 04:35:00|90781.5|90703.5|90781.4|90702.9|90781.5|90705.4|90777.8|90702.4|6
1640234110000|2021-12-23 04:35:10|90781.7|90698.6|90782.1|90707.4|90783.3|90707.4|90778.2|90697.8|7
1640234120000|2021-12-23 04:35:20|90782.2|90708.3|90780.1|90700.7|90782.2|90708.3|90777.1|90699.8|9
1640234130000|2021-12-23 04:35:30|90778.3|90702.1|90777.5|90701.8|90781.2|90702.8|90776.8|90700.1|7
1640234140000|2021-12-23 04:35:40|90783.8|90697.5|90779.1|90707.9|90783.8|90707.9|90778.3|90697.5|5
1640234150000|2021-12-23 04:35:50|90779.8|90707.1|90779.9|90705|90780.2|90707.1|90779.8|90705|3
1640234160000|2021-12-23 04:36:00|90781.9|90703.5|90780.2|90701.9|90786.5|90703.5|90778.8|90695.4|7
1640234170000|2021-12-23 04:36:10|90781.3|90700.9|90782.4|90711|90782.4|90711|90779.2|90700.8|9
1640234180000|2021-12-23 04:36:20|90783.5|90706.5|90780.7|90704.6|90786.3|90717.7|90767.7|90704.6|8
1640234190000|2021-12-23 04:36:30|90777.8|90706.6|90779.6|90702.7|90779.8|90706.6|90775.8|90702.2|9
1640234200000|2021-12-23 04:36:40|90779|90702.1|90780.5|90707.6|90780.5|90707.6|90776.8|90702.1|4
1640234210000|2021-12-23 04:36:50|90780.2|90707.7|90779.9|90705.9|90782.1|90707.8|90779.9|90703.7|13
1640234220000|2021-12-23 04:37:00|90777.2|90705.5|90784.2|90712.1|90784.2|90712.1|90776.9|90700.6|7
1640234230000|2021-12-23 04:37:10|90786.1|90705|90779.1|90705.7|90786.5|90706.2|90778.7|90703|10
1640234240000|2021-12-23 04:37:20|90779.3|90707.2|90780|90705.3|90782.6|90707.3|90777.8|90703.9|13
1640234250000|2021-12-23 04:37:30|90780.6|90704.3|90782.2|90708.8|90782.2|90710.1|90777.9|90703.9|14
1640234260000|2021-12-23 04:37:40|90781.7|90708.7|90780.8|90705.9|90782.3|90708.7|90780.1|90704.4|8
1640234270000|2021-12-23 04:37:50|90779.6|90707|90783|90711.5|90783|90711.5|90779.5|90703.3|10
1640234280000|2021-12-23 04:38:00|90781.3|90710.6|90780|90706.9|90783.5|90710.6|90780|90703.6|12
1640234290000|2021-12-23 04:38:10|90779.5|90705.5|90782.8|90707.9|90782.8|90707.9|90779.5|90701.3|5
1640234300000|2021-12-23 04:38:20|90779.6|90707.8|90779.6|90704.2|90780.3|90708.1|90777.2|90704.1|8
1640234310000|2021-12-23 04:38:30|90782|90704.3|90781.1|90708.7|90782|90709.6|90779.1|90701|12
1640234320000|2021-12-23 04:38:40|90781.8|90708.6|90781.4|90706|90782.3|90708.7|90780.3|90705.3|13
1640234330000|2021-12-23 04:38:50|90781.3|90704.3|90783.5|90700.8|90784.3|90706.3|90779.8|90699.9|9
1640234340000|2021-12-23 04:39:00|90780.5|90701|90780.7|90709.8|90782.7|90709.8|90778.6|90701|11
1640234350000|2021-12-23 04:39:10|90781.8|90707.8|90779.1|90705.9|90782.1|90708.5|90778.7|90705.7|11
1640234360000|2021-12-23 04:39:20|90779.2|90706.3|90785.2|90710.3|90785.2|90710.3|90779.1|90702.4|8
1640234370000|2021-12-23 04:39:30|90784.6|90703.9|90780.8|90706.4|90786.1|90706.4|90780.8|90701.9|3
1640234380000|2021-12-23 04:39:40|90783.7|90704.9|90780.4|90710.4|90784.6|90710.4|90779.3|90699.7|8
1640234390000|2021-12-23 04:39:50|90771.4|90721.4|90782.1|90703.1|90783.4|90721.4|90770.7|90703.1|10
1640234400000|2021-12-23 04:40:00|90782.9|90702.3|90778|90703.6|90782.9|90706.8|90777.9|90702.3|16
1640234410000|2021-12-23 04:40:10|90778.1|90704|90771.3|90721.3|90778.1|90721.3|90771.3|90702.4|14
1640234420000|2021-12-23 04:40:20|90780.3|90706.5|90779.7|90705.4|90782.9|90706.5|90778.9|90703.1|7
1640234430000|2021-12-23 04:40:30|90780.7|90703.6|90777.3|90705.8|90781.3|90705.8|90776.6|90703.3|11
1640234440000|2021-12-23 04:40:40|90776.8|90705|90775.7|90705.3|90781.3|90716.7|90765|90700.8|20
1640234450000|2021-12-23 04:40:50|90777.1|90702.3|90780.3|90700.1|90780.3|90716.1|90766.1|90700.1|11
1640234460000|2021-12-23 04:41:00|90779.5|90702.7|90779.3|90701.6|90779.9|90703.9|90776.8|90700.9|14
1640234470000|2021-12-23 04:41:10|90778.6|90701.2|90777.8|90706.7|90778.7|90716.2|90765.6|90698.4|15
1640234480000|2021-12-23 04:41:20|90766.2|90716.2|90775.3|90705|90778.5|90716.2|90766.2|90701.4|13
1640234490000|2021-12-23 04:41:30|90775.7|90705.2|90780.2|90700.4|90780.2|90705.2|90774.4|90697.1|13
1640234500000|2021-12-23 04:41:40|90779|90698.5|90778.3|90699.4|90779.8|90700.7|90776.9|90698.5|6
1640234510000|2021-12-23 04:41:50|90778.1|90698.9|90777.8|90702.4|90778.2|90702.4|90776.8|90698.9|6
1640234520000|2021-12-23 04:42:00|90776.6|90702.3|90775.7|90701.9|90776.6|90704|90774.8|90701.9|8
1640234530000|2021-12-23 04:42:10|90774.6|90700.6|90775.4|90700|90776.9|90700.6|90774.6|90697.6|6
1640234540000|2021-12-23 04:42:20|90775.5|90698.6|90778.8|90703.7|90779.4|90704.8|90775.5|90696.2|6
1640234550000|2021-12-23 04:42:30|90778.5|90701.9|90778.5|90696.9|90781|90701.9|90774.3|90696.9|6
1640234560000|2021-12-23 04:42:40|90777.4|90696.3|90774.6|90700.3|90777.4|90701.6|90773.1|90696.3|8
1640234570000|2021-12-23 04:42:50|90775|90698.9|90768|90718|90776.9|90718.5|90768|90697.4|12
1640234580000|2021-12-23 04:43:00|90767|90717|90777.4|90703.4|90780.2|90717|90765.2|90701.6|16
1640234590000|2021-12-23 04:43:10|90777.9|90703.3|90778.3|90704.5|90779|90704.5|90774.2|90697.9|18
1640234600000|2021-12-23 04:43:20|90777.7|90704.3|90778.2|90701.8|90778.2|90704.3|90776.4|90700.8|5
1640234610000|2021-12-23 04:43:30|90778.6|90703|90779|90704.5|90780.3|90705.3|90777|90699.7|10
1640234620000|2021-12-23 04:43:40|90778.5|90703.1|90775.8|90704.1|90779.6|90716.3|90766.3|90700.9|26
1640234630000|2021-12-23 04:43:50|90775.7|90704.7|90777|90704.1|90778.7|90705.6|90775.2|90702.6|13
1640234640000|2021-12-23 04:44:00|90779|90702.1|90779.5|90708.3|90779.8|90708.3|90777.7|90701.1|14
1640234650000|2021-12-23 04:44:10|90779.9|90706.3|90781.7|90707.1|90782.1|90708.7|90778.8|90705.4|14
1640234660000|2021-12-23 04:44:20|90781.6|90708.3|90779.9|90704|90783.7|90708.3|90778.5|90702.7|14
1640234670000|2021-12-23 04:44:30|90779.4|90704.6|90782.7|90706.9|90787.4|90719.3|90769.3|90702|20
1640234680000|2021-12-23 04:44:40|90782.5|90706.8|90782.1|90706.1|90782.5|90717.7|90767.7|90706.1|16
1640234690000|2021-12-23 04:44:50|90780.2|90706.7|90778.6|90706.7|90780.9|90707.7|90778.6|90703.4|12
1640234700000|2021-12-23 04:45:00|90779.1|90707.2|90781|90706.2|90781|90708.2|90777.3|90705.2|17
1640234710000|2021-12-23 04:45:10|90780.8|90706|90781.8|90704.8|90781.8|90720.8|90770.8|90703.2|22
1640234720000|2021-12-23 04:45:20|90778.9|90706.4|90783.2|90703|90783.2|90706.4|90778.9|90703|4
1640234730000|2021-12-23 04:45:30|90780.5|90699.5|90780.2|90703.8|90781.7|90704.1|90778.6|90699.5|5
1640234740000|2021-12-23 04:45:40|90780|90703.6|90782|90705.9|90782|90710.2|90778.7|90703.6|10
1640234750000|2021-12-23 04:45:50|90783.6|90706.8|90779.9|90706.5|90783.6|90706.8|90779.6|90701.9|7
1640234760000|2021-12-23 04:46:00|90780|90706.7|90780.2|90706.9|90781.2|90707.2|90778.9|90704|15
1640234770000|2021-12-23 04:46:10|90779.9|90707.7|90777.5|90705|90780.2|90707.7|90777.5|90702.1|13
1640234780000|2021-12-23 04:46:20|90780|90702.1|90779.1|90703.7|90780.7|90704.7|90778|90701.1|13
1640234790000|2021-12-23 04:46:30|90779.9|90702.7|90782.5|90706.1|90782.5|90709.3|90778.4|90701.5|9
1640234800000|2021-12-23 04:46:40|90781.9|90704.5|90780.3|90704|90782.5|90706.1|90779.2|90703|8
1640234810000|2021-12-23 04:46:50|90780.8|90703.6|90782.4|90706.7|90782.4|90708.9|90779.6|90700.1|10
1640234820000|2021-12-23 04:47:00|90782.2|90703.8|90782|90698.7|90782.7|90704.5|90779.8|90698.7|7
1640234830000|2021-12-23 04:47:10|90780.8|90699.1|90782|90698.7|90783.1|90699.1|90780.8|90697.7|6
1640234840000|2021-12-23 04:47:20|90781.9|90698.3|90781.5|90707.5|90782.8|90707.6|90778.8|90697.8|9
1640234850000|2021-12-23 04:47:30|90780.6|90707.4|90782.8|90700.9|90782.8|90707.6|90780.6|90700.9|11
1640234860000|2021-12-23 04:47:40|90781.9|90700.8|90783.1|90707.9|90783.1|90720.1|90770.1|90700.8|4
1640234870000|2021-12-23 04:47:50|90782.2|90707.3|90781.1|90709.2|90784.5|90709.4|90780.7|90700.9|15
1640234880000|2021-12-23 04:48:00|90781.8|90707.7|90778.8|90703.7|90782.5|90707.7|90776.9|90701|11
1640234890000|2021-12-23 04:48:10|90779.8|90701.6|90781|90709.1|90781.5|90709.1|90779.5|90700.3|7
1640234900000|2021-12-23 04:48:20|90781.4|90705.6|90783.5|90705.1|90783.5|90709.3|90781.4|90702.5|7
1640234910000|2021-12-23 04:48:30|90783.8|90704.8|90786.6|90711.7|90786.6|90711.7|90783|90702.6|5
1640234920000|2021-12-23 04:48:40|90786.5|90709.6|90780|90707.1|90786.5|90709.6|90779.6|90704.8|12
1640234930000|2021-12-23 04:48:50|90780.8|90705.5|90782.1|90710.7|90784.6|90711.8|90780.7|90700.8|9
1640234940000|2021-12-23 04:49:00|90770.4|90720.4|90781.2|90705.2|90783.3|90720.4|90770.4|90705.2|14
1640234950000|2021-12-23 04:49:10|90780.8|90700|90778.2|90705.2|90782.7|90705.4|90777|90698.6|13
1640234960000|2021-12-23 04:49:20|90778.6|90705.9|90781.1|90702.1|90781.1|90706.6|90778.4|90702.1|7
1640234970000|2021-12-23 04:49:30|90781.5|90701.6|90781.9|90707.1|90784.4|90710.5|90781.5|90701.6|5
1640234980000|2021-12-23 04:49:40|90782.3|90707.5|90780|90707.7|90782.4|90709.9|90779.9|90706.3|10
1640234990000|2021-12-23 04:49:50|90780.8|90706.7|90778.9|90707.3|90784|90709.7|90778.8|90701.5|20
1640235000000|2021-12-23 04:50:00|90780|90707.7|90779.4|90706.2|90786.2|90710.4|90779.4|90704.4|22
1640235010000|2021-12-23 04:50:10|90780.1|90705.4|90782.2|90703.1|90782.5|90706.3|90779|90702.6|10
1640235020000|2021-12-23 04:50:20|90781.8|90703.5|90779.9|90707.2|90784.2|90711.4|90779.3|90703.5|15
1640235030000|2021-12-23 04:50:30|90780.7|90706.1|90782|90702|90782.1|90707.3|90778.5|90702|7
1640235040000|2021-12-23 04:50:40|90780.2|90704|90783.1|90705.6|90783.1|90721|90771|90701.6|5
1640235050000|2021-12-23 04:50:50|90782.8|90706|90781.7|90704.5|90783.8|90711.8|90781.3|90704.5|11
1640235060000|2021-12-23 04:51:00|90781.2|90705.2|90783.3|90701.2|90783.4|90707.6|90778.5|90701.2|8
1640235070000|2021-12-23 04:51:10|90785.7|90712.4|90786.5|90704.2|90787.8|90712.5|90783.5|90704.2|11
1640235080000|2021-12-23 04:51:20|90786.6|90704.6|90779.2|90705|90786.6|90707.8|90779.2|90704.5|12
1640235090000|2021-12-23 04:51:30|90779.5|90705.1|90784.4|90706.6|90784.4|90725.5|90773.9|90704.4|7
1640235100000|2021-12-23 04:51:40|90784.1|90697.3|90783.2|90709.7|90786.6|90709.7|90779.4|90696.2|6
1640235110000|2021-12-23 04:51:50|90783.1|90709.4|90783.4|90706.8|90783.9|90709.4|90782|90705.5|12
1640235120000|2021-12-23 04:52:00|90783.1|90705.1|90785|90711.4|90785|90711.4|90780.8|90703.3|6
1640235130000|2021-12-23 04:52:10|90784|90706.3|90782.2|90707|90784|90707.4|90780.6|90706.2|7
1640235140000|2021-12-23 04:52:20|90781.8|90707.7|90781.7|90711.7|90783.7|90722.5|90769.1|90704.5|13
1640235150000|2021-12-23 04:52:30|90771.1|90721.1|90769.3|90719.3|90786.5|90721.1|90769|90704.6|16
1640235160000|2021-12-23 04:52:40|90768.9|90718.9|90780.3|90706.9|90781.6|90718.9|90768.9|90706.3|11
1640235170000|2021-12-23 04:52:50|90769.2|90719.2|90779.2|90708.2|90782.3|90719.2|90768.8|90706.2|22
1640235180000|2021-12-23 04:53:00|90778.9|90708.3|90780.3|90705.8|90780.9|90708.3|90778.9|90704.6|9
1640235190000|2021-12-23 04:53:10|90779.8|90706.5|90779.9|90695.9|90782.2|90706.6|90773.5|90695.9|17
1640235200000|2021-12-23 04:53:20|90785|90689.9|90774.2|90702.9|90785|90702.9|90773.8|90689.9|7
1640235210000|2021-12-23 04:53:30|90774.4|90703|90777.3|90704.6|90778.3|90716.5|90766.2|90699.7|20
1640235220000|2021-12-23 04:53:40|90777.7|90704.4|90781.4|90699.1|90781.4|90705.2|90777|90699.1|9
1640235230000|2021-12-23 04:53:50|90780.4|90700.1|90778.1|90701.4|90781.4|90702.2|90777.2|90698.8|8
1640235240000|2021-12-23 04:54:00|90776.9|90703.1|90776.9|90705.3|90778|90705.9|90776.5|90700.6|11
1640235250000|2021-12-23 04:54:10|90777.1|90703.7|90776.1|90704.4|90779.8|90704.7|90775.5|90701.8|17
1640235260000|2021-12-23 04:54:20|90776.8|90702.6|90766.9|90716.9|90779.2|90717|90765.9|90698.6|19
1640235270000|2021-12-23 04:54:30|90766.5|90716.5|90776.6|90705.8|90778.3|90716.5|90765.4|90703|22
1640235280000|2021-12-23 04:54:40|90776.9|90705.9|90778.3|90704.5|90779.8|90716.4|90766.4|90702.7|16
1640235290000|2021-12-23 04:54:50|90778.1|90703.1|90777.5|90706.6|90779.8|90716.8|90766|90702.2|12
1640235300000|2021-12-23 04:55:00|90777.2|90705|90777|90705.6|90779.5|90719.2|90769|90704.3|24
1640235310000|2021-12-23 04:55:10|90783.1|90704.8|90769|90719|90783.9|90723|90769|90701.8|9
1640235320000|2021-12-23 04:55:20|90778.9|90707.1|90778.1|90706.9|90779.3|90718.2|90768.2|90706.3|8
1640235330000|2021-12-23 04:55:30|90778.5|90707.8|90779.6|90706.6|90779.7|90707.8|90778.5|90706.2|5
1640235340000|2021-12-23 04:55:40|90779.2|90702.7|90769.8|90719.8|90779.2|90719.8|90769.8|90702.7|6
1640235350000|2021-12-23 04:55:50|90779.2|90708.3|90780.9|90708.5|90781.4|90721.4|90769.3|90706|15
1640235360000|2021-12-23 04:56:00|90781|90708.6|90781.6|90706.2|90782.5|90718|90767|90705.8|15
1640235370000|2021-12-23 04:56:10|90782.2|90706|90782.9|90710.5|90782.9|90723.2|90772.3|90704.1|12
1640235380000|2021-12-23 04:56:20|90782.2|90708.8|90779.3|90707.2|90782.2|90709.4|90779|90707.2|8
1640235390000|2021-12-23 04:56:30|90780.4|90706|90781.9|90711.7|90781.9|90724.6|90773.4|90705.1|11
1640235400000|2021-12-23 04:56:40|90781.8|90709.7|90778.7|90708.7|90782.2|90718.9|90768.6|90707.7|10
1640235410000|2021-12-23 04:56:50|90772.8|90722.8|90781.8|90710.9|90781.8|90723.2|90770.5|90710.3|14
1640235420000|2021-12-23 04:57:00|90781|90709.3|90781|90705.8|90781.9|90710|90781|90705.8|13
1640235430000|2021-12-23 04:57:10|90782.1|90707.1|90772|90722|90783.2|90722|90771.2|90706.6|10
1640235440000|2021-12-23 04:57:20|90782.4|90712.3|90779.9|90707.2|90786|90721.9|90771.4|90704.2|11
1640235450000|2021-12-23 04:57:30|90779.6|90707.4|90780.6|90701.2|90780.8|90707.7|90779.6|90701.2|9
1640235460000|2021-12-23 04:57:40|90781.6|90702.2|90784.9|90712.9|90785.3|90712.9|90781.2|90701.9|9
1640235470000|2021-12-23 04:57:50|90784.4|90710.1|90786.7|90715.3|90787.5|90724.1|90771.1|90708.5|13
1640235480000|2021-12-23 04:58:00|90773.4|90723.4|90788.3|90702.7|90791|90723.4|90772.1|90699|15
1640235490000|2021-12-23 04:58:10|90787.3|90703.9|90779.3|90706.2|90788.9|90707.9|90779.2|90699.7|13
1640235500000|2021-12-23 04:58:20|90780|90706|90785.8|90712.4|90786.7|90724.3|90772.9|90706|11
1640235510000|2021-12-23 04:58:30|90786.6|90710|90782.8|90710.5|90786.6|90713.6|90782.8|90708.5|8
1640235520000|2021-12-23 04:58:40|90783.5|90709.9|90784.4|90705.7|90784.4|90709.9|90781.4|90704.3|11
1640235530000|2021-12-23 04:58:50|90776.4|90726.4|90784.1|90714.1|90789|90729.3|90776.4|90709|11
1640235540000|2021-12-23 04:59:00|90783.3|90710.6|90784.3|90709.4|90785.2|90710.6|90783.3|90707.5|5
1640235550000|2021-12-23 04:59:10|90783.8|90708.2|90774|90724|90785.8|90724.7|90774|90705.1|11
1640235560000|2021-12-23 04:59:20|90783.2|90708.8|90770.9|90720.9|90785.7|90723.5|90770.9|90706.9|15
1640235570000|2021-12-23 04:59:30|90771|90721|90782.4|90709.3|90782.8|90721|90771|90708.6|13
1640235580000|2021-12-23 04:59:40|90782.7|90708.8|90784.8|90712.6|90784.8|90726.7|90773.5|90706.6|15
1640235590000|2021-12-23 04:59:50|90782.4|90712|90783.7|90709.4|90784.8|90724.1|90770.1|90709.4|19
1640235600000|2021-12-23 05:00:00|90782.9|90709.7|90784.8|90707.2|90784.8|90710.1|90779.8|90705.8|21
1640235610000|2021-12-23 05:00:10|90786.4|90708.1|90782.6|90708.3|90786.4|90709|90781.3|90705.8|26
1640235620000|2021-12-23 05:00:20|90782.8|90706.5|90782.4|90709.2|90784.2|90709.2|90782.1|90706.4|15
1640235630000|2021-12-23 05:00:30|90782.7|90707.6|90782.3|90710.4|90783.4|90711|90781.7|90707.6|11
1640235640000|2021-12-23 05:00:40|90784.3|90709.5|90786.7|90707.9|90788.3|90722.7|90771.4|90704.4|15
1640235650000|2021-12-23 05:00:50|90785.6|90705|90786.7|90704.1|90789.5|90708.4|90783|90700.3|12
1640235660000|2021-12-23 05:01:00|90783.5|90708.3|90783.2|90711.2|90784.3|90723|90772.3|90706.1|13
1640235670000|2021-12-23 05:01:10|90782.5|90712|90784.9|90705.8|90784.9|90712|90782.1|90705.8|10
1640235680000|2021-12-23 05:01:20|90783.9|90706.8|90783.9|90708.1|90787|90708.1|90783.9|90705.4|8
1640235690000|2021-12-23 05:01:30|90785.1|90707|90780.9|90708.5|90787.3|90713.5|90780.9|90707|16
1640235700000|2021-12-23 05:01:40|90782.3|90706.8|90785.2|90704.5|90785.2|90707.5|90782.3|90704.5|8
1640235710000|2021-12-23 05:01:50|90783.4|90705.3|90785.5|90706.9|90785.8|90720.2|90768.9|90705.3|20
1640235720000|2021-12-23 05:02:00|90784.2|90705.9|90785.5|90706.4|90785.5|90707.2|90783.1|90705.6|5
1640235730000|2021-12-23 05:02:10|90783|90708.5|90784.4|90709.9|90784.4|90721|90770.6|90706.6|11
1640235740000|2021-12-23 05:02:20|90781.3|90710.7|90786.9|90703.8|90788.1|90710.7|90781.3|90703.3|11
1640235750000|2021-12-23 05:02:30|90787.3|90702.4|90780.3|90707.6|90788.1|90708.2|90780.2|90702.4|15
1640235760000|2021-12-23 05:02:40|90781|90707.1|90785.4|90713|90786.9|90729.1|90771.4|90707.1|13
1640235770000|2021-12-23 05:02:50|90788|90712.9|90785.3|90714.9|90788|90724.2|90773.6|90709.7|14
1640235780000|2021-12-23 05:03:00|90773.8|90723.8|90785.1|90710.6|90786.9|90723.9|90772.7|90710.6|15
1640235790000|2021-12-23 05:03:10|90784.5|90711.7|90785.7|90711.2|90786.6|90722|90770.8|90710.1|25
1640235800000|2021-12-23 05:03:20|90785.6|90711.1|90782|90705.1|90786.1|90711.8|90780.8|90703.9|25
1640235810000|2021-12-23 05:03:30|90781.1|90705.4|90787.2|90706.1|90787.5|90707.9|90780.7|90703.4|18
1640235820000|2021-12-23 05:03:40|90785.8|90707.2|90780.3|90708.1|90785.8|90708.4|90780.1|90705.6|11
1640235830000|2021-12-23 05:03:50|90781.2|90706.8|90780.1|90709.9|90782.2|90722.8|90769.7|90705.6|14
1640235840000|2021-12-23 05:04:00|90782.9|90707.6|90779.8|90707.7|90783|90719.8|90768.8|90706.9|20
1640235850000|2021-12-23 05:04:10|90780.1|90707.4|90781.9|90702.4|90781.9|90708.3|90778.7|90702.4|8
1640235860000|2021-12-23 05:04:20|90782|90702.6|90770|90720|90783.7|90720.8|90770|90701.2|8
1640235870000|2021-12-23 05:04:30|90781.1|90707.3|90781.8|90702.3|90781.8|90716.8|90765.3|90702.3|16
1640235880000|2021-12-23 05:04:40|90780.8|90703.4|90780.4|90704.9|90781.8|90706|90779.8|90703.4|13
1640235890000|2021-12-23 05:04:50|90779.7|90705.5|90770.4|90720.4|90779.7|90720.8|90769|90705.5|13
1640235900000|2021-12-23 05:05:00|90770.7|90720.7|90780.1|90708.5|90780.1|90720.8|90768.1|90708.5|23
1640235910000|2021-12-23 05:05:10|90768.5|90718.5|90777.5|90704.8|90779.8|90720.6|90765.5|90702.9|17
1640235920000|2021-12-23 05:05:20|90778.3|90704.4|90775|90703.7|90781.4|90705.8|90775|90702.5|14
1640235930000|2021-12-23 05:05:30|90774.4|90703.9|90784.1|90705.1|90784.1|90719.4|90767.5|90698.7|28
1640235940000|2021-12-23 05:05:40|90783.8|90699.2|90781.5|90700.5|90785.6|90702.9|90777.5|90699.2|14
1640235950000|2021-12-23 05:05:50|90782|90698.1|90778.6|90704.4|90783.4|90707.9|90778.6|90698.1|11
1640235960000|2021-12-23 05:06:00|90779.4|90703.6|90775.5|90700.4|90780.3|90711.7|90761.5|90699.4|22
1640235970000|2021-12-23 05:06:10|90777.2|90699|90765.8|90715.8|90779.5|90716.5|90762|90698.5|17
1640235980000|2021-12-23 05:06:20|90764.6|90714.6|90777.8|90705.9|90778.1|90718.4|90764.6|90703.7|9
1640235990000|2021-12-23 05:06:30|90779.8|90704.5|90779.8|90703.6|90779.8|90705.9|90776.2|90703.6|9
1640236000000|2021-12-23 05:06:40|90777.8|90706.1|90777.3|90702.4|90779.6|90706.1|90777.3|90700.8|8
1640236010000|2021-12-23 05:06:50|90779.4|90707.8|90780.2|90706.6|90781.7|90707.8|90779.4|90705.9|7
1640236020000|2021-12-23 05:07:00|90780.1|90707.4|90779.6|90704.2|90784.1|90716.2|90764.8|90700.8|20
1640236030000|2021-12-23 05:07:10|90776.4|90704.4|90777.6|90703|90779.3|90704.4|90776.4|90699.3|17
1640236040000|2021-12-23 05:07:20|90777.5|90702.6|90778.8|90702.4|90781.3|90704|90776.8|90699.6|17
1640236050000|2021-12-23 05:07:30|90779.6|90701.7|90779.7|90707.2|90782.4|90707.6|90777.3|90700.8|14
1640236060000|2021-12-23 05:07:40|90779.4|90707.4|90779.7|90704.2|90783.7|90707.4|90779.4|90703.3|11
1640236070000|2021-12-23 05:07:50|90781|90702.7|90781.1|90708|90782.9|90708|90778.4|90702.2|14
1640236080000|2021-12-23 05:08:00|90780.1|90707.4|90781.5|90704.5|90782.4|90707.4|90780|90704.5|21
1640236090000|2021-12-23 05:08:10|90782.5|90702.9|90782.7|90709|90786|90709|90781.5|90699.2|16
1640236100000|2021-12-23 05:08:20|90782.8|90708.9|90780.1|90705.1|90785.5|90708.9|90778.7|90698.9|13
1640236110000|2021-12-23 05:08:30|90781.2|90704|90782|90708.1|90786.1|90708.1|90780|90699|10
1640236120000|2021-12-23 05:08:40|90783.7|90704.9|90784.5|90703.5|90784.5|90705.4|90782.8|90703.5|8
1640236130000|2021-12-23 05:08:50|90785.4|90702|90785|90700.2|90785.4|90705.3|90781.6|90700.2|8
1640236140000|2021-12-23 05:09:00|90781.4|90703.6|90782.7|90711|90784.5|90711|90781.3|90700.5|12
1640236150000|2021-12-23 05:09:10|90784.7|90706.3|90786|90704.7|90786.5|90706.3|90783|90703.4|8
1640236160000|2021-12-23 05:09:20|90787.4|90702.8|90785.5|90708.4|90788|90708.4|90785.5|90701|8
1640236170000|2021-12-23 05:09:30|90786.4|90704.4|90781.9|90702.1|90789.4|90706.1|90781.9|90701.5|7
1640236180000|2021-12-23 05:09:40|90780.7|90702.9|90780|90702.6|90783.4|90704.8|90779.9|90701.3|16
1640236190000|2021-12-23 05:09:50|90782.2|90701.1|90781.1|90709.7|90782.2|90709.7|90778.2|90700.8|11
1640236200000|2021-12-23 05:10:00|90783|90705.6|90781.9|90704.4|90783|90705.8|90780.1|90703.2|12
1640236210000|2021-12-23 05:10:10|90783.2|90705|90782.7|90707.3|90784|90707.3|90778.7|90700.8|13
1640236220000|2021-12-23 05:10:20|90783.2|90704.6|90782|90704.5|90784.1|90704.6|90781.7|90702.5|4
1640236230000|2021-12-23 05:10:30|90783.9|90702.9|90782.6|90706.8|90786.7|90706.9|90782.5|90701.4|11
1640236240000|2021-12-23 05:10:40|90783.5|90705.9|90781.6|90704.8|90786.4|90705.9|90781.6|90700.9|9
1640236250000|2021-12-23 05:10:50|90780.8|90705.4|90782.4|90707|90784.8|90708.5|90780.8|90703.5|11
1640236260000|2021-12-23 05:11:00|90781.4|90707.4|90785.5|90708.8|90786.7|90710|90779.9|90700.7|12
1640236270000|2021-12-23 05:11:10|90780.5|90703.1|90785.6|90705.1|90788.1|90709.5|90780.5|90699.3|14
1640236280000|2021-12-23 05:11:20|90783.7|90705.9|90784.8|90706.6|90785|90707.3|90782.2|90705|10
1640236290000|2021-12-23 05:11:30|90786.2|90703.9|90785.2|90704|90788.2|90705.2|90783.1|90701.2|7
1640236300000|2021-12-23 05:11:40|90786.4|90703.1|90779.9|90705|90787.2|90710.5|90778.5|90703.1|12
1640236310000|2021-12-23 05:11:50|90780.3|90704.4|90780.6|90710|90786.5|90711.3|90779.8|90700.6|23
1640236320000|2021-12-23 05:12:00|90781.6|90710.1|90782.3|90707.2|90785|90710.3|90779.9|90705.4|19
1640236330000|2021-12-23 05:12:10|90784.4|90704.6|90783.1|90705|90786.8|90706.3|90782.9|90704.2|9
1640236340000|2021-12-23 05:12:20|90783.2|90704.9|90786.3|90706|90786.3|90714.2|90782|90704.6|19
1640236350000|2021-12-23 05:12:30|90783.5|90707.4|90782.1|90705.9|90788.7|90707.9|90781.3|90703.4|16
1640236360000|2021-12-23 05:12:40|90782.9|90704.4|90782.9|90710|90784.9|90711.8|90782.2|90703.9|17
1640236370000|2021-12-23 05:12:50|90782.3|90710.3|90785.2|90706.2|90787.6|90710.3|90782.1|90706.1|11
1640236380000|2021-12-23 05:13:00|90786.4|90705.8|90785.9|90707.1|90787|90708.1|90782.5|90705.8|17
1640236390000|2021-12-23 05:13:10|90784.6|90707.6|90782.7|90710|90788.6|90712|90782.7|90705.3|16
1640236400000|2021-12-23 05:13:20|90782.8|90710.2|90787|90705.2|90788.8|90710.2|90782.7|90704.5|13
1640236410000|2021-12-23 05:13:30|90788|90703.7|90788.3|90703.6|90789|90704.7|90786.6|90703.3|5
1640236420000|2021-12-23 05:13:40|90786.9|90703.7|90786.9|90711.5|90788.1|90713|90784.3|90703.7|7
1640236430000|2021-12-23 05:13:50|90788.3|90710|90788.1|90711|90790.4|90713.7|90783.2|90707.2|13
1640236440000|2021-12-23 05:14:00|90789.7|90712.2|90786.6|90708.6|90789.8|90712.2|90784.9|90706.8|11
1640236450000|2021-12-23 05:14:10|90786.4|90708.4|90782.5|90709.6|90787|90711.9|90782.5|90708|14
1640236460000|2021-12-23 05:14:20|90783.8|90710.3|90784.4|90705.9|90786.1|90710.3|90781.8|90704.4|10
1640236470000|2021-12-23 05:14:30|90791.2|90701.5|90784.2|90709.8|90791.2|90722|90772|90700.6|12
1640236480000|2021-12-23 05:14:40|90783.9|90710.4|90782.7|90707.7|90787.7|90710.8|90780.9|90704.3|19
1640236490000|2021-12-23 05:14:50|90784.9|90705.6|90782.8|90708.5|90788.2|90708.5|90782|90704|8
1640236500000|2021-12-23 05:15:00|90782.4|90708.1|90785.1|90710.2|90785.3|90711.5|90781.7|90706.3|21
1640236510000|2021-12-23 05:15:10|90785.7|90709.4|90788.5|90705.5|90788.5|90709.5|90783.9|90705.5|12
1640236520000|2021-12-23 05:15:20|90787.8|90705.9|90784.6|90708.4|90788.9|90708.4|90784.4|90704.7|10
1640236530000|2021-12-23 05:15:30|90783.7|90708.6|90788.2|90710.6|90790|90713.9|90783.7|90706.5|17
1640236540000|2021-12-23 05:15:40|90788.8|90708.8|90783.2|90709.2|90788.8|90710.8|90783.2|90708.8|13
1640236550000|2021-12-23 05:15:50|90783.9|90709.1|90784.5|90707.6|90787.8|90709.1|90783.9|90706.1|10
1640236560000|2021-12-23 05:16:00|90785.5|90706.2|90782.6|90710.6|90788.1|90711.4|90782.6|90704.6|10
1640236570000|2021-12-23 05:16:10|90785.5|90708.4|90784|90707.5|90789|90709.5|90781.6|90701.6|25
1640236580000|2021-12-23 05:16:20|90783.6|90707.4|90782.5|90710.6|90788|90722.7|90771|90705.1|22
1640236590000|2021-12-23 05:16:30|90785.3|90708.5|90787.1|90705.7|90787.1|90709.7|90782.6|90704|16
1640236600000|2021-12-23 05:16:40|90784.4|90706.8|90783.8|90708|90785.9|90708|90783.1|90705.5|8
1640236610000|2021-12-23 05:16:50|90783.3|90708.6|90786.5|90710.9|90787.2|90711.2|90783|90707.1|8
1640236620000|2021-12-23 05:17:00|90784.6|90710.7|90784.6|90707.9|90789.8|90710.7|90784.4|90705.8|11
1640236630000|2021-12-23 05:17:10|90784.1|90706.5|90787.9|90709.6|90787.9|90713.9|90783.7|90705.6|10
1640236640000|2021-12-23 05:17:20|90788.5|90710.5|90783.7|90710.5|90790.2|90710.5|90782.7|90705.4|16
1640236650000|2021-12-23 05:17:30|90787|90708|90787.6|90709.9|90787.8|90713.8|90785.3|90707.4|6
1640236660000|2021-12-23 05:17:40|90790.9|90707.2|90792.1|90708.9|90794|90708.9|90790.9|90705.7|6
1640236670000|2021-12-23 05:17:50|90791.5|90706.6|90784.5|90711.7|90793.9|90711.8|90784.5|90705|9
1640236680000|2021-12-23 05:18:00|90788.2|90709.6|90790.8|90704.8|90792.4|90709.6|90786|90703.3|8
1640236690000|2021-12-23 05:18:10|90786|90707.8|90786.5|90705.8|90786.9|90708.7|90783.3|90705.8|13
1640236700000|2021-12-23 05:18:20|90786.3|90707.2|90780|90704.4|90786.8|90724.4|90774.4|90704.3|23
1640236710000|2021-12-23 05:18:30|90779.5|90704.2|90785.7|90701.5|90786.4|90704.2|90779.3|90701.5|7
1640236720000|2021-12-23 05:18:40|90784|90702.1|90782.9|90707.8|90786.2|90710.1|90782.3|90700.6|9
1640236730000|2021-12-23 05:18:50|90782.7|90707.9|90786|90702.1|90786|90707.9|90779.8|90702.1|16
1640236740000|2021-12-23 05:19:00|90784.4|90701.5|90785.5|90705.4|90785.8|90710.8|90780.2|90701.5|8
1640236750000|2021-12-23 05:19:10|90781.2|90706.4|90777.4|90706.4|90783.6|90707.4|90776.4|90703.5|20
1640236760000|2021-12-23 05:19:20|90779.3|90697.1|90778|90701.5|90784.5|90705.4|90775.1|90695.7|21
1640236770000|2021-12-23 05:19:30|90778.5|90699.9|90777.1|90702.3|90779.8|90702.3|90777.1|90699.7|9
1640236780000|2021-12-23 05:19:40|90777.2|90702.4|90778.4|90702.3|90779.3|90704.3|90776.2|90698.5|19
1640236790000|2021-12-23 05:19:50|90777.3|90703.1|90776|90700.6|90780.2|90703.1|90776|90697.8|10
1640236800000|2021-12-23 05:20:00|90776.2|90700.8|90779.5|90699.6|90780.8|90700.8|90775.4|90696.7|16
1640236810000|2021-12-23 05:20:10|90779.7|90707.7|90776.6|90702.4|90784.2|90707.7|90776.6|90699.7|9
1640236820000|2021-12-23 05:20:20|90779.6|90700.9|90773.5|90699.1|90780|90700.9|90773|90697.8|18
1640236830000|2021-12-23 05:20:30|90774.6|90697.1|90772.2|90701.1|90778.8|90702.3|90771.5|90697.1|16
1640236840000|2021-12-23 05:20:40|90771.4|90701.2|90777|90693.5|90777|90710.1|90759.3|90693.5|21
1640236850000|2021-12-23 05:20:50|90775.3|90694.3|90773.5|90700.5|90775.5|90700.5|90770.8|90693|8
1640236860000|2021-12-23 05:21:00|90771.9|90700|90769.4|90698.6|90774.8|90708.8|90758.8|90697.5|14
1640236870000|2021-12-23 05:21:10|90759.1|90709.1|90769.5|90698.6|90774.6|90709.1|90758.7|90694.2|21
1640236880000|2021-12-23 05:21:20|90771.1|90695.8|90771.1|90695.2|90773.8|90698.7|90769|90694.5|15
1640236890000|2021-12-23 05:21:30|90771.2|90695.3|90774.6|90691.6|90774.6|90696.3|90770.1|90691.6|8
1640236900000|2021-12-23 05:21:40|90773.9|90691|90773.7|90693.8|90777.5|90698.2|90771.5|90691|10
1640236910000|2021-12-23 05:21:50|90773.5|90694.6|90771.7|90695.5|90774.1|90695.9|90771|90692.9|10
1640236920000|2021-12-23 05:22:00|90772.9|90695.4|90769.8|90694.9|90772.9|90696.2|90768|90691.8|16
1640236930000|2021-12-23 05:22:10|90770.8|90693.2|90771.5|90695.3|90772.9|90698.2|90769.9|90692.7|9
1640236940000|2021-12-23 05:22:20|90772.5|90693.9|90773.7|90693.7|90774|90694.8|90772.5|90692.7|6
1640236950000|2021-12-23 05:22:30|90774.2|90693.8|90771.1|90690|90774.2|90693.8|90769.3|90689.2|11
1640236960000|2021-12-23 05:22:40|90769.3|90691.5|90767.3|90696.8|90774.9|90697.7|90767.3|90688.8|19
1640236970000|2021-12-23 05:22:50|90757.1|90707.1|90766.4|90695.1|90772|90707.1|90757.1|90694.2|9
1640236980000|2021-12-23 05:23:00|90766.6|90695|90772.3|90697.5|90772.6|90699.2|90766.6|90693.4|17
1640236990000|2021-12-23 05:23:10|90773|90697.1|90774.4|90694.7|90774.5|90697.1|90772.2|90694.2|9
1640237000000|2021-12-23 05:23:20|90771.7|90695.3|90770.2|90696.8|90775.9|90696.8|90770.2|90690.5|10
1640237010000|2021-12-23 05:23:30|90769.1|90696.9|90769.9|90695.5|90773.6|90698|90769|90692.8|22
1640237020000|2021-12-23 05:23:40|90770.3|90696|90771.9|90697.5|90774.1|90698.8|90768.6|90694.1|14
1640237030000|2021-12-23 05:23:50|90772.1|90696.9|90773.5|90694.5|90775.9|90696.9|90771.1|90693.5|14
1640237040000|2021-12-23 05:24:00|90775|90693|90771|90698.6|90776.7|90698.6|90771|90692.5|10
1640237050000|2021-12-23 05:24:10|90772|90697.8|90773.1|90696.1|90775|90697.8|90771.4|90695.2|12
1640237060000|2021-12-23 05:24:20|90774.3|90693.5|90772.4|90697.7|90778|90697.9|90772.4|90692.1|10
1640237070000|2021-12-23 05:24:30|90773.4|90697.6|90771.9|90700.6|90782.9|90701.1|90771.4|90693.9|16
1640237080000|2021-12-23 05:24:40|90775|90695.5|90776.7|90693.3|90778.1|90696.9|90775|90692.2|8
1640237090000|2021-12-23 05:24:50|90771.9|90696.7|90774.9|90698.5|90776|90699.2|90771|90695.5|14
1640237100000|2021-12-23 05:25:00|90772.1|90699.1|90772.5|90698.6|90774.2|90699.1|90770.7|90695.7|14
1640237110000|2021-12-23 05:25:10|90771.6|90698.3|90774.6|90694.2|90774.6|90698.3|90771.6|90694.2|7
1640237120000|2021-12-23 05:25:20|90773|90694.7|90772.6|90699.1|90774.3|90699.1|90771.1|90694.6|12
1640237130000|2021-12-23 05:25:30|90773|90698.3|90772.6|90697.1|90775|90700|90770|90692.6|10
1640237140000|2021-12-23 05:25:40|90772.7|90696.6|90770.4|90698.4|90776.8|90700|90770.4|90694.4|16
1640237150000|2021-12-23 05:25:50|90772.7|90700.8|90772.4|90698.1|90775.7|90700.9|90771.6|90696.5|12
1640237160000|2021-12-23 05:26:00|90773|90698.2|90771.1|90697.2|90775.8|90698.2|90771.1|90695.9|10
1640237170000|2021-12-23 05:26:10|90771|90697.4|90772.1|90695.8|90773.5|90697.4|90770|90694.4|20
1640237180000|2021-12-23 05:26:20|90770.9|90697|90774.5|90695.3|90779.4|90711.3|90761.2|90690.5|25
1640237190000|2021-12-23 05:26:30|90779.2|90701.5|90776.5|90703.2|90779.6|90703.2|90771.2|90697.7|30
1640237200000|2021-12-23 05:26:40|90776|90702.1|90773.8|90698.9|90776|90702.1|90771.8|90696.7|18
1640237210000|2021-12-23 05:26:50|90773.6|90698.5|90773.3|90697.1|90777|90699.3|90772.5|90694.3|14
1640237220000|2021-12-23 05:27:00|90772.8|90698.1|90774.9|90697.1|90776.2|90700.4|90772.4|90695.9|20
1640237230000|2021-12-23 05:27:10|90775.1|90696.4|90775.3|90695.8|90775.7|90697.7|90772.6|90695|12
1640237240000|2021-12-23 05:27:20|90773.7|90696|90775.1|90698.1|90777.7|90698.9|90773.6|90691.8|11
1640237250000|2021-12-23 05:27:30|90772|90697.8|90774.5|90694.5|90778.3|90698.2|90772|90692.3|12
1640237260000|2021-12-23 05:27:40|90771.8|90695.8|90774.1|90693.9|90775|90698.2|90770.5|90693.9|12
1640237270000|2021-12-23 05:27:50|90773.8|90694.3|90771.9|90698|90776|90700.1|90771.5|90694.3|15
1640237280000|2021-12-23 05:28:00|90774.6|90696.2|90774.3|90702.5|90778.1|90702.5|90770.6|90694.3|24
1640237290000|2021-12-23 05:28:10|90777.8|90702.9|90775.7|90696.9|90779.4|90702.9|90773|90695.7|15
1640237300000|2021-12-23 05:28:20|90775.6|90696.8|90774.9|90699.1|90776.1|90699.5|90771.9|90696.8|16
1640237310000|2021-12-23 05:28:30|90774.6|90699.5|90776.4|90702.3|90779.2|90702.7|90774.6|90696.8|17
1640237320000|2021-12-23 05:28:40|90776.9|90701.4|90775.2|90701|90778.8|90702.7|90774.9|90699.8|18
1640237330000|2021-12-23 05:28:50|90775.7|90700.9|90780.6|90695.3|90780.8|90701.4|90775|90694.3|16
1640237340000|2021-12-23 05:29:00|90776.4|90698.7|90775.1|90699.7|90781.5|90704.1|90774|90696.3|21
1640237350000|2021-12-23 05:29:10|90776.6|90698.9|90774.6|90699|90779.2|90699.6|90774.6|90696.6|17
1640237360000|2021-12-23 05:29:20|90777.6|90697.8|90779.9|90695.8|90779.9|90698.5|90775.6|90695.8|11
1640237370000|2021-12-23 05:29:30|90781.3|90703.9|90778.5|90697.7|90781.3|90704.3|90777.6|90697.7|12
1640237380000|2021-12-23 05:29:40|90776.9|90698.4|90783.2|90693.4|90783.2|90699|90774.3|90693.4|11
1640237390000|2021-12-23 05:29:50|90780.2|90695.1|90774.9|90699.8|90785.5|90706|90774.9|90695.1|9
1640237400000|2021-12-23 05:30:00|90776.1|90699|90777.7|90702.2|90781.1|90704.8|90776.1|90696.2|23
1640237410000|2021-12-23 05:30:10|90779.1|90701.2|90779.4|90699.5|90780.3|90703.8|90777.4|90699.1|15
1640237420000|2021-12-23 05:30:20|90781.2|90698.1|90779.1|90700.5|90781.2|90702.2|90775.4|90698.1|19
1640237430000|2021-12-23 05:30:30|90778.8|90699.1|90780|90701.3|90781.9|90704|90778.2|90697.6|19
1640237440000|2021-12-23 05:30:40|90778.6|90701.8|90780.6|90700.3|90781.1|90703.2|90777.5|90699.3|20
1640237450000|2021-12-23 05:30:50|90765.8|90715.8|90771.6|90721.6|90778.8|90722|90764.4|90706.4|42
1640237460000|2021-12-23 05:31:00|90771.5|90721.5|90772.1|90722.1|90784.6|90724.1|90770.3|90713.2|48
1640237470000|2021-12-23 05:31:10|90771.7|90721.7|90767.2|90717.2|90781.6|90721.7|90767.2|90710.7|26
1640237480000|2021-12-23 05:31:20|90767.5|90717.5|90768.6|90718.6|90768.9|90718.9|90766.7|90716.7|28
1640237490000|2021-12-23 05:31:30|90768.5|90718.5|90770.2|90720.2|90770.2|90720.2|90766.5|90716.5|17
1640237500000|2021-12-23 05:31:40|90770.1|90720.1|90768.8|90718.8|90770.1|90720.1|90768.8|90718.8|11
1640237510000|2021-12-23 05:31:50|90768.5|90718.5|90769.6|90719.6|90780|90720.2|90768.5|90706.9|22
1640237520000|2021-12-23 05:32:00|90769.4|90719.4|90783.3|90706.8|90784|90719.7|90767.7|90706.2|17
1640237530000|2021-12-23 05:32:10|90780.2|90709.2|90770.4|90720.4|90782.7|90722|90770.1|90707.9|19
1640237540000|2021-12-23 05:32:20|90770.2|90720.2|90770.9|90720.9|90771|90721|90769.6|90719.6|20
1640237550000|2021-12-23 05:32:30|90770.5|90720.5|90769.3|90719.3|90770.7|90720.7|90768.9|90718.9|18
1640237560000|2021-12-23 05:32:40|90768.9|90718.9|90770.1|90720.1|90770.4|90720.4|90768.9|90718.9|12
1640237570000|2021-12-23 05:32:50|90768.2|90718.2|90771|90721|90771|90721|90768.2|90718.2|10
1640237580000|2021-12-23 05:33:00|90770.5|90720.5|90780.7|90710.6|90780.7|90720.7|90767.5|90710.6|21
1640237590000|2021-12-23 05:33:10|90771.8|90721.8|90770.1|90720.1|90771.8|90721.8|90769.6|90719.6|12
1640237600000|2021-12-23 05:33:20|90770|90720|90769.7|90719.7|90770|90720|90769.2|90719.2|11
1640237610000|2021-12-23 05:33:30|90769.6|90719.6|90770.8|90720.8|90770.9|90720.9|90769.6|90719.6|12
1640237620000|2021-12-23 05:33:40|90772|90722|90772.4|90722.4|90772.5|90722.5|90771.9|90721.9|6
1640237630000|2021-12-23 05:33:50|90772.5|90722.5|90772.4|90722.4|90772.5|90722.5|90771.9|90721.9|6
1640237640000|2021-12-23 05:34:00|90772.5|90722.5|90774.6|90724.6|90774.6|90724.6|90770.6|90720.6|22
1640237650000|2021-12-23 05:34:10|90774.4|90724.4|90773.7|90723.7|90784.6|90724.4|90773.4|90714|10
1640237660000|2021-12-23 05:34:20|90773.2|90723.2|90774.3|90724.3|90775.5|90725.5|90773.1|90723.1|14
1640237670000|2021-12-23 05:34:30|90774.6|90724.6|90785.2|90714.6|90785.2|90724.8|90773.8|90714.6|8
1640237680000|2021-12-23 05:34:40|90774.5|90724.5|90770.7|90720.7|90776.1|90726.1|90768.6|90718.6|22
1640237690000|2021-12-23 05:34:50|90770.9|90720.9|90771.4|90721.4|90771.9|90721.9|90770|90720|16
1640237700000|2021-12-23 05:35:00|90771.1|90721.1|90772.4|90722.4|90772.5|90722.5|90771.1|90721.1|15
1640237710000|2021-12-23 05:35:10|90771.4|90721.4|90773.4|90723.4|90773.4|90723.4|90771.4|90721.4|9
1640237720000|2021-12-23 05:35:20|90773.2|90723.2|90772.8|90722.8|90773.5|90723.5|90772.6|90722.6|11
1640237730000|2021-12-23 05:35:30|90773.4|90723.4|90774.5|90724.5|90774.6|90724.6|90773|90723|7
1640237740000|2021-12-23 05:35:40|90773.7|90723.7|90774.4|90724.4|90774.4|90724.4|90772|90722|11
1640237750000|2021-12-23 05:35:50|90773.8|90723.8|90773.9|90723.9|90784.5|90725.8|90770.9|90714.4|15
1640237760000|2021-12-23 05:36:00|90774.1|90724.1|90774.7|90724.7|90774.7|90724.7|90773.6|90723.6|9
1640237770000|2021-12-23 05:36:10|90774.6|90724.6|90774.5|90724.5|90774.6|90724.6|90773.7|90723.7|11
1640237780000|2021-12-23 05:36:20|90774.4|90724.4|90773.2|90723.2|90774.9|90724.9|90773.2|90723.2|9
1640237790000|2021-12-23 05:36:30|90773.4|90723.4|90776.7|90726.7|90776.9|90726.9|90773.4|90723.4|22
1640237800000|2021-12-23 05:36:40|90776.8|90726.8|90788.8|90716.7|90789|90726.9|90774.7|90713.5|26
1640237810000|2021-12-23 05:36:50|90778.2|90728.2|90777.8|90727.8|90778.2|90728.2|90777.3|90727.3|8
1640237820000|2021-12-23 05:37:00|90777.3|90727.3|90778.4|90728.4|90779|90729|90776.6|90726.6|20
1640237830000|2021-12-23 05:37:10|90778.1|90728.1|90778|90728|90779|90729|90777.8|90727.8|12
1640237840000|2021-12-23 05:37:20|90777.8|90727.8|90778.2|90728.2|90778.7|90728.7|90777.8|90727.8|6
1640237850000|2021-12-23 05:37:30|90778|90728|90779.3|90729.3|90780|90730|90778|90728|9
1640237860000|2021-12-23 05:37:40|90780.3|90730.3|90780.6|90730.6|90780.7|90730.7|90779|90729|9
1640237870000|2021-12-23 05:37:50|90780.1|90730.1|90778.8|90728.8|90780.1|90730.1|90778.5|90728.5|12
1640237880000|2021-12-23 05:38:00|90778.7|90728.7|90779.1|90729.1|90779.1|90729.1|90778.4|90728.4|10
1640237890000|2021-12-23 05:38:10|90778.1|90728.1|90780|90730|90780|90730|90778.1|90728.1|6
1640237900000|2021-12-23 05:38:20|90779.1|90729.1|90779.9|90729.9|90779.9|90729.9|90778.5|90728.5|7
1640237910000|2021-12-23 05:38:30|90779.4|90729.4|90780.9|90730.9|90780.9|90730.9|90778.1|90728.1|11
1640237920000|2021-12-23 05:38:40|90780.1|90730.1|90777.9|90727.9|90780.1|90730.1|90777.5|90727.5|15
1640237930000|2021-12-23 05:38:50|90779.5|90729.5|90779.1|90729.1|90779.5|90729.5|90778.5|90728.5|9
1640237940000|2021-12-23 05:39:00|90779.4|90729.4|90791.7|90718.2|90791.8|90729.4|90778.4|90718|6
1640237950000|2021-12-23 05:39:10|90792|90717.4|90779.2|90729.2|90792|90730.6|90779.2|90717.4|8
1640237960000|2021-12-23 05:39:20|90778.5|90728.5|90777.9|90727.9|90779|90729|90777.8|90727.8|8
1640237970000|2021-12-23 05:39:30|90779.5|90729.5|90779.9|90729.9|90779.9|90729.9|90779.2|90729.2|10
1640237980000|2021-12-23 05:39:40|90779.2|90729.2|90779|90729|90779.2|90729.2|90778.6|90728.6|13
1640237990000|2021-12-23 05:39:50|90776|90726|90772.1|90722.1|90776|90726|90771.7|90721.7|26
1640238000000|2021-12-23 05:40:00|90772.6|90722.6|90785.1|90708.8|90787.4|90722.7|90771.7|90705.3|12
1640238010000|2021-12-23 05:40:10|90785|90711.4|90772.8|90722.8|90785|90723.8|90772.1|90710.1|14
1640238020000|2021-12-23 05:40:20|90772.9|90722.9|90773.3|90723.3|90773.7|90723.7|90772.7|90722.7|14
1640238030000|2021-12-23 05:40:30|90773.8|90723.8|90774.7|90724.7|90775|90725|90773.4|90723.4|8
1640238040000|2021-12-23 05:40:40|90774.9|90724.9|90773.4|90723.4|90774.9|90724.9|90772.3|90722.3|14
1640238050000|2021-12-23 05:40:50|90773.1|90723.1|90775.3|90725.3|90775.8|90725.8|90772.8|90722.8|19
1640238060000|2021-12-23 05:41:00|90775.2|90725.2|90774|90724|90775.4|90725.4|90774|90724|17
1640238070000|2021-12-23 05:41:10|90773.9|90723.9|90775.8|90725.8|90787|90726.8|90773.7|90715|32
1640238080000|2021-12-23 05:41:20|90775.4|90725.4|90785.2|90714.5|90791.7|90726.4|90775.3|90710.8|14
1640238090000|2021-12-23 05:41:30|90787.5|90713.5|90774.6|90724.6|90787.5|90726.4|90774.6|90713.1|14
1640238100000|2021-12-23 05:41:40|90775.2|90725.2|90776.5|90726.5|90777|90727|90774.8|90724.8|17
1640238110000|2021-12-23 05:41:50|90777.1|90727.1|90777.8|90727.8|90777.8|90727.8|90775.1|90725.1|29
1640238120000|2021-12-23 05:42:00|90777.9|90727.9|90778.7|90728.7|90778.7|90728.7|90776.2|90726.2|19
1640238130000|2021-12-23 05:42:10|90778.3|90728.3|90779.2|90729.2|90780.1|90730.1|90775.7|90725.7|26
1640238140000|2021-12-23 05:42:20|90782.7|90732.7|90776.6|90726.6|90782.7|90732.7|90776.1|90726.1|22
1640238150000|2021-12-23 05:42:30|90776.5|90726.5|90774.2|90724.2|90777.4|90727.4|90774.2|90724.2|22
1640238160000|2021-12-23 05:42:40|90774.6|90724.6|90773.9|90723.9|90775.5|90725.5|90773.1|90723.1|18
1640238170000|2021-12-23 05:42:50|90773.8|90723.8|90774.3|90724.3|90774.6|90724.6|90773.8|90723.8|13
1640238180000|2021-12-23 05:43:00|90774.2|90724.2|90775|90725|90775|90725|90773.7|90723.7|10
1640238190000|2021-12-23 05:43:10|90774.5|90724.5|90774.8|90724.8|90774.8|90724.8|90773.8|90723.8|11
1640238200000|2021-12-23 05:43:20|90774.6|90724.6|90774.1|90724.1|90774.6|90724.6|90773.9|90723.9|12
1640238210000|2021-12-23 05:43:30|90775.4|90725.4|90774.1|90724.1|90775.4|90725.4|90774.1|90724.1|15
1640238220000|2021-12-23 05:43:40|90774.4|90724.4|90774.5|90724.5|90774.6|90724.6|90773.9|90723.9|12
1640238230000|2021-12-23 05:43:50|90774.7|90724.7|90774.5|90724.5|90774.7|90724.7|90774.3|90724.3|14
1640238240000|2021-12-23 05:44:00|90774.6|90724.6|90774.2|90724.2|90775.2|90725.2|90774.1|90724.1|16
1640238250000|2021-12-23 05:44:10|90774.7|90724.7|90774.6|90724.6|90775.2|90725.2|90774.4|90724.4|5
1640238260000|2021-12-23 05:44:20|90774.4|90724.4|90776|90726|90776.1|90726.1|90774.2|90724.2|24
1640238270000|2021-12-23 05:44:30|90776.7|90726.7|90776.9|90726.9|90776.9|90726.9|90776.1|90726.1|10
1640238280000|2021-12-23 05:44:40|90776.6|90726.6|90776|90726|90776.6|90726.6|90775.5|90725.5|14
1640238290000|2021-12-23 05:44:50|90775.9|90725.9|90772|90722|90784.5|90725.9|90772|90714.1|30
1640238300000|2021-12-23 05:45:00|90772.8|90722.8|90772.3|90722.3|90785.9|90724.5|90770.4|90710.9|18
1640238310000|2021-12-23 05:45:10|90772.2|90722.2|90772.5|90722.5|90772.8|90722.8|90771.9|90721.9|12
1640238320000|2021-12-23 05:45:20|90773|90723|90773.9|90723.9|90774.2|90724.2|90773|90723|9
1640238330000|2021-12-23 05:45:30|90773.7|90723.7|90773.8|90723.8|90775.1|90725.1|90773.7|90723.7|9
1640238340000|2021-12-23 05:45:40|90773.9|90723.9|90774.2|90724.2|90774.4|90724.4|90773.6|90723.6|8
1640238350000|2021-12-23 05:45:50|90774.1|90724.1|90774.5|90724.5|90775.1|90725.1|90774.1|90724.1|9
1640238360000|2021-12-23 05:46:00|90774.6|90724.6|90773.6|90723.6|90775.1|90725.1|90773.1|90723.1|17
1640238370000|2021-12-23 05:46:10|90774.7|90724.7|90774.2|90724.2|90776|90726|90773.8|90723.8|14
1640238380000|2021-12-23 05:46:20|90775.4|90725.4|90774.1|90724.1|90775.5|90725.5|90773|90723|10
1640238390000|2021-12-23 05:46:30|90774|90724|90773.1|90723.1|90774.4|90724.4|90773.1|90723.1|16
1640238400000|2021-12-23 05:46:40|90773.5|90723.5|90774.7|90724.7|90774.7|90724.7|90772.8|90722.8|8
1640238410000|2021-12-23 05:46:50|90774.9|90724.9|90774.3|90724.3|90774.9|90724.9|90773.7|90723.7|15
1640238420000|2021-12-23 05:47:00|90774.2|90724.2|90775.2|90725.2|90775.4|90725.4|90773.9|90723.9|18
1640238430000|2021-12-23 05:47:10|90776.7|90726.7|90775.4|90725.4|90776.7|90726.7|90775.4|90725.4|18
1640238440000|2021-12-23 05:47:20|90775.6|90725.6|90773.7|90723.7|90775.6|90725.6|90773.3|90723.3|20
1640238450000|2021-12-23 05:47:30|90774.2|90724.2|90774|90724|90774.2|90724.2|90773.7|90723.7|8
1640238460000|2021-12-23 05:47:40|90774.1|90724.1|90773.3|90723.3|90775.5|90725.5|90773.3|90723.3|8
1640238470000|2021-12-23 05:47:50|90773.7|90723.7|90774.2|90724.2|90774.2|90724.2|90773.4|90723.4|6
1640238480000|2021-12-23 05:48:00|90774.3|90724.3|90773.8|90723.8|90777.2|90727.2|90773.8|90723.8|10
1640238490000|2021-12-23 05:48:10|90775.2|90725.2|90775.5|90725.5|90776|90726|90775.1|90725.1|11
1640238500000|2021-12-23 05:48:20|90775.8|90725.8|90775.7|90725.7|90775.9|90725.9|90775.5|90725.5|6
1640238510000|2021-12-23 05:48:30|90775.8|90725.8|90780.9|90730.9|90790.9|90731.6|90775.6|90720.7|15
1640238520000|2021-12-23 05:48:40|90781.7|90731.7|90781.1|90731.1|90781.7|90731.7|90780.7|90730.7|10
1640238530000|2021-12-23 05:48:50|90780|90730|90781.3|90731.3|90781.3|90731.3|90780|90730|7
1640238540000|2021-12-23 05:49:00|90782.1|90732.1|90782.2|90732.2|90782.2|90732.2|90781.7|90731.7|7
1640238550000|2021-12-23 05:49:10|90782.1|90732.1|90781.8|90731.8|90782.1|90732.1|90779.8|90729.8|8
1640238560000|2021-12-23 05:49:20|90781.5|90731.5|90783|90733|90783.7|90733.7|90781.5|90731.5|8
1640238570000|2021-12-23 05:49:30|90783.1|90733.1|90781.5|90731.5|90783.1|90733.1|90780.6|90730.6|11
1640238580000|2021-12-23 05:49:40|90781.3|90731.3|90780.2|90730.2|90781.5|90731.5|90780.2|90730.2|12
1640238590000|2021-12-23 05:49:50|90780|90730|90779.1|90729.1|90780|90730|90778.7|90728.7|12
1640238600000|2021-12-23 05:50:00|90778.9|90728.9|90781.3|90731.3|90782|90732|90778.8|90728.8|15
1640238610000|2021-12-23 05:50:10|90781.8|90731.8|90781.6|90731.6|90781.9|90731.9|90781.4|90731.4|6
1640238620000|2021-12-23 05:50:20|90783.1|90733.1|90781.7|90731.7|90783.1|90733.1|90781.2|90731.2|14
1640238630000|2021-12-23 05:50:30|90781.6|90731.6|90780.3|90730.3|90781.6|90731.6|90779.3|90729.3|16
1640238640000|2021-12-23 05:50:40|90780|90730|90779.3|90729.3|90780.4|90730.4|90778.6|90728.6|9
1640238650000|2021-12-23 05:50:50|90781|90731|90780.7|90730.7|90781.2|90731.2|90780.3|90730.3|7
1640238660000|2021-12-23 05:51:00|90781|90731|90779.9|90729.9|90781|90731|90779.7|90729.7|9
1640238670000|2021-12-23 05:51:10|90780|90730|90781.8|90731.8|90782.4|90732.4|90780|90730|23
1640238680000|2021-12-23 05:51:20|90782.6|90732.6|90783.3|90733.3|90783.3|90733.3|90782.3|90732.3|20
1640238690000|2021-12-23 05:51:30|90783.1|90733.1|90782.8|90732.8|90783.4|90733.4|90782.4|90732.4|10
1640238700000|2021-12-23 05:51:40|90782.7|90732.7|90796.7|90725.4|90799|90734.5|90782.7|90724.5|14
1640238710000|2021-12-23 05:51:50|90796.4|90725.5|90795.7|90725.2|90796.6|90736.1|90785.1|90725|17
1640238720000|2021-12-23 05:52:00|90796.4|90724.8|90784.2|90734.2|90796.4|90735.6|90783.9|90724.8|15
1640238730000|2021-12-23 05:52:10|90783.8|90733.8|90771|90721|90785.3|90734.9|90771|90711.6|17
1640238740000|2021-12-23 05:52:20|90782.8|90709.9|90772.5|90722.5|90783.5|90722.5|90769.5|90709.6|27
1640238750000|2021-12-23 05:52:30|90771.6|90721.6|90768.6|90718.6|90772.6|90722.6|90768.5|90718.5|45
1640238760000|2021-12-23 05:52:40|90768.7|90718.7|90768.9|90718.9|90770.5|90720.5|90768.6|90718.6|45
1640238770000|2021-12-23 05:52:50|90768.6|90718.6|90769.6|90719.6|90770|90720|90768.2|90718.2|19
1640238780000|2021-12-23 05:53:00|90769.7|90719.7|90769.2|90719.2|90770.1|90720.1|90768.1|90718.1|24
1640238790000|2021-12-23 05:53:10|90768.7|90718.7|90770.5|90720.5|90786.4|90724.8|90766.3|90710.8|26
1640238800000|2021-12-23 05:53:20|90769.6|90719.6|90769.9|90719.9|90772|90722|90769.6|90719.6|10
1640238810000|2021-12-23 05:53:30|90770.2|90720.2|90770.6|90720.6|90771.9|90721.9|90770.1|90720.1|14
1640238820000|2021-12-23 05:53:40|90770.7|90720.7|90771.7|90721.7|90772.2|90722.2|90770.6|90720.6|14
1640238830000|2021-12-23 05:53:50|90770.2|90720.2|90770.6|90720.6|90773.4|90723.4|90769.1|90719.1|21
1640238840000|2021-12-23 05:54:00|90768.9|90718.9|90768.7|90718.7|90772.2|90722.2|90768.4|90718.4|15
1640238850000|2021-12-23 05:54:10|90768.9|90718.9|90768.2|90718.2|90768.9|90718.9|90767.4|90717.4|9
1640238860000|2021-12-23 05:54:20|90768.5|90718.5|90768|90718|90768.5|90718.5|90767.8|90717.8|6
1640238870000|2021-12-23 05:54:30|90768.3|90718.3|90769.4|90719.4|90769.9|90719.9|90767.8|90717.8|19
1640238880000|2021-12-23 05:54:40|90769|90719|90768.4|90718.4|90770.2|90720.2|90768.1|90718.1|13
1640238890000|2021-12-23 05:54:50|90768.8|90718.8|90771.4|90721.4|90771.4|90721.4|90768.4|90718.4|16
1640238900000|2021-12-23 05:55:00|90771.5|90721.5|90771.4|90721.4|90772.2|90722.2|90770.3|90720.3|26
1640238910000|2021-12-23 05:55:10|90771.7|90721.7|90771.9|90721.9|90772.1|90722.1|90771.3|90721.3|20
1640238920000|2021-12-23 05:55:20|90772|90722|90771.2|90721.2|90772|90722|90770.9|90720.9|13
1640238930000|2021-12-23 05:55:30|90771.3|90721.3|90776.2|90726.2|90777|90727|90770.9|90720.9|26
1640238940000|2021-12-23 05:55:40|90776.4|90726.4|90775.9|90725.9|90779.3|90729.3|90775.9|90725.9|34
1640238950000|2021-12-23 05:55:50|90776.3|90726.3|90775.6|90725.6|90776.3|90726.3|90775.1|90725.1|11
1640238960000|2021-12-23 05:56:00|90776.3|90726.3|90775.5|90725.5|90776.3|90726.3|90775.5|90725.5|8
1640238970000|2021-12-23 05:56:10|90775.8|90725.8|90777.8|90727.8|90778.9|90728.9|90775.3|90725.3|18
1640238980000|2021-12-23 05:56:20|90777.9|90727.9|90778.2|90728.2|90779.3|90729.3|90777.9|90727.9|16
1640238990000|2021-12-23 05:56:30|90776.9|90726.9|90778.8|90728.8|90779.7|90729.7|90776.3|90726.3|18
1640239000000|2021-12-23 05:56:40|90778.6|90728.6|90778.6|90728.6|90779|90729|90777.6|90727.6|16
1640239010000|2021-12-23 05:56:50|90778.4|90728.4|90779.4|90729.4|90779.8|90729.8|90778.4|90728.4|15
1640239020000|2021-12-23 05:57:00|90779.2|90729.2|90778.8|90728.8|90780.1|90730.1|90778.7|90728.7|13
1640239030000|2021-12-23 05:57:10|90779|90729|90779.3|90729.3|90779.4|90729.4|90778|90728|9
1640239040000|2021-12-23 05:57:20|90779.4|90729.4|90781.4|90731.4|90782|90732|90778.8|90728.8|16
1640239050000|2021-12-23 05:57:30|90780.3|90730.3|90785.6|90735.6|90785.9|90735.9|90780|90730|28
1640239060000|2021-12-23 05:57:40|90785.5|90735.5|90784.9|90734.9|90785.5|90735.5|90784.5|90734.5|15
1640239070000|2021-12-23 05:57:50|90786.3|90736.3|90782|90732|90786.4|90736.4|90782|90732|16
1640239080000|2021-12-23 05:58:00|90781.9|90731.9|90784.7|90734.7|90784.7|90734.7|90781.9|90731.9|12
1640239090000|2021-12-23 05:58:10|90784.6|90734.6|90784.5|90734.5|90785.5|90735.5|90783.4|90733.4|27
1640239100000|2021-12-23 05:58:20|90784.6|90734.6|90784.1|90734.1|90785.1|90735.1|90783.3|90733.3|22
1640239110000|2021-12-23 05:58:30|90786.4|90736.4|90783.6|90733.6|90786.4|90736.4|90783.6|90733.6|17
1640239120000|2021-12-23 05:58:40|90783.4|90733.4|90784.2|90734.2|90785.3|90735.3|90783.3|90733.3|21
1640239130000|2021-12-23 05:58:50|90783.8|90733.8|90784.1|90734.1|90784.9|90734.9|90783.1|90733.1|22
1640239140000|2021-12-23 05:59:00|90782|90732|90786.7|90736.7|90786.7|90736.7|90781.9|90731.9|23
1640239150000|2021-12-23 05:59:10|90786.4|90736.4|90787.1|90737.1|90787.1|90737.1|90786|90736|13
1640239160000|2021-12-23 05:59:20|90787|90737|90787.2|90737.2|90788|90738|90785.9|90735.9|16
1640239170000|2021-12-23 05:59:30|90786.5|90736.5|90787.6|90737.6|90788.1|90738.1|90786.3|90736.3|19
1640239180000|2021-12-23 05:59:40|90787.7|90737.7|90788.9|90738.9|90788.9|90738.9|90786.9|90736.9|24
1640239190000|2021-12-23 05:59:50|90789.1|90739.1|90789.7|90739.7|90790.4|90740.4|90788.8|90738.8|8
1640239200000|2021-12-23 06:00:00|90789.2|90739.2|90779.8|90729.8|90789.2|90739.2|90774.6|90724.6|48
1640239210000|2021-12-23 06:00:10|90779.4|90729.4|90782.1|90732.1|90782.7|90732.7|90779.2|90729.2|23
1640239220000|2021-12-23 06:00:20|90782.3|90732.3|90783.3|90733.3|90783.3|90733.3|90781.3|90731.3|25
1640239230000|2021-12-23 06:00:30|90782.7|90732.7|90777.9|90727.9|90782.9|90732.9|90777.9|90727.9|23
1640239240000|2021-12-23 06:00:40|90777.7|90727.7|90777.5|90727.5|90778.7|90728.7|90776.1|90726.1|26
1640239250000|2021-12-23 06:00:50|90778.6|90728.6|90775.6|90725.6|90779|90729|90774.9|90724.9|23
1640239260000|2021-12-23 06:01:00|90775.7|90725.7|90778.7|90728.7|90779|90729|90775.5|90725.5|11
1640239270000|2021-12-23 06:01:10|90778.4|90728.4|90785.1|90735.1|90789.9|90739.9|90778.4|90728.4|40
1640239280000|2021-12-23 06:01:20|90784.4|90734.4|90780.3|90730.3|90784.4|90734.4|90780.2|90730.2|28
1640239290000|2021-12-23 06:01:30|90780.5|90730.5|90779.9|90729.9|90780.8|90730.8|90776.2|90726.2|16
1640239300000|2021-12-23 06:01:40|90779.2|90729.2|90790.2|90740.2|90796.9|90746.9|90779.2|90729.2|50
1640239310000|2021-12-23 06:01:50|90791.3|90741.3|90784.6|90734.6|90791.3|90741.3|90782.3|90732.3|39
1640239320000|2021-12-23 06:02:00|90784.5|90734.5|90781.3|90731.3|90784.5|90734.5|90780.6|90730.6|29
1640239330000|2021-12-23 06:02:10|90780.7|90730.7|90780.1|90730.1|90781.2|90731.2|90779.5|90729.5|30
1640239340000|2021-12-23 06:02:20|90780.5|90730.5|90787.1|90737.1|90788.7|90738.7|90780.5|90730.5|26
1640239350000|2021-12-23 06:02:30|90786.8|90736.8|90784.7|90734.7|90786.8|90736.8|90784.2|90734.2|23
1640239360000|2021-12-23 06:02:40|90784.2|90734.2|90782.3|90732.3|90787.3|90737.3|90777.5|90727.5|20
1640239370000|2021-12-23 06:02:50|90782.2|90732.2|90782.8|90732.8|90782.9|90732.9|90781.5|90731.5|12
1640239380000|2021-12-23 06:03:00|90783.2|90733.2|90783.9|90733.9|90784.2|90734.2|90782.5|90732.5|24
1640239390000|2021-12-23 06:03:10|90783.6|90733.6|90782.9|90732.9|90785.1|90735.1|90782.6|90732.6|22
1640239400000|2021-12-23 06:03:20|90782.5|90732.5|90784.7|90734.7|90785.2|90735.2|90782.5|90732.5|22
1640239410000|2021-12-23 06:03:30|90784.5|90734.5|90784.9|90734.9|90785.6|90735.6|90782.7|90732.7|12
1640239420000|2021-12-23 06:03:40|90784.3|90734.3|90783.7|90733.7|90784.8|90734.8|90783.7|90733.7|10
1640239430000|2021-12-23 06:03:50|90783.8|90733.8|90783.2|90733.2|90784|90734|90783|90733|12
1640239440000|2021-12-23 06:04:00|90783.3|90733.3|90783.3|90733.3|90783.4|90733.4|90782.6|90732.6|19
1640239450000|2021-12-23 06:04:10|90782.8|90732.8|90782.6|90732.6|90784.1|90734.1|90781.4|90731.4|24
1640239460000|2021-12-23 06:04:20|90782|90732|90783.6|90733.6|90784.3|90734.3|90780.4|90730.4|33
1640239470000|2021-12-23 06:04:30|90783.7|90733.7|90783.4|90733.4|90785.3|90735.3|90781.1|90731.1|20
1640239480000|2021-12-23 06:04:40|90783.1|90733.1|90781|90731|90783.1|90733.1|90780.7|90730.7|18
1640239490000|2021-12-23 06:04:50|90781.8|90731.8|90782.8|90732.8|90783.3|90733.3|90781.5|90731.5|19
1640239500000|2021-12-23 06:05:00|90783|90733|90784|90734|90786|90736|90782.8|90732.8|14
1640239510000|2021-12-23 06:05:10|90785.1|90735.1|90784.5|90734.5|90785.1|90735.1|90783.3|90733.3|11
1640239520000|2021-12-23 06:05:20|90784.3|90734.3|90784.9|90734.9|90785.1|90735.1|90784|90734|23
1640239530000|2021-12-23 06:05:30|90784.8|90734.8|90783.4|90733.4|90785.3|90735.3|90783|90733|15
1640239540000|2021-12-23 06:05:40|90784.1|90734.1|90784.2|90734.2|90784.2|90734.2|90783.1|90733.1|11
1640239550000|2021-12-23 06:05:50|90784.8|90734.8|90784.3|90734.3|90785|90735|90783.4|90733.4|18
1640239560000|2021-12-23 06:06:00|90784.4|90734.4|90787.1|90737.1|90789.4|90739.4|90783.1|90733.1|27
1640239570000|2021-12-23 06:06:10|90787.6|90737.6|90787.4|90737.4|90789.2|90739.2|90786.8|90736.8|13
1640239580000|2021-12-23 06:06:20|90787|90737|90789|90739|90789.2|90739.2|90787|90737|20
1640239590000|2021-12-23 06:06:30|90789.1|90739.1|90788.3|90738.3|90789.2|90739.2|90786.2|90736.2|17
1640239600000|2021-12-23 06:06:40|90788.9|90738.9|90787.4|90737.4|90788.9|90738.9|90787|90737|17
1640239610000|2021-12-23 06:06:50|90787.5|90737.5|90788.8|90738.8|90789|90739|90786.9|90736.9|15
1640239620000|2021-12-23 06:07:00|90785.9|90735.9|90787.3|90737.3|90788.3|90738.3|90785.8|90735.8|18
1640239630000|2021-12-23 06:07:10|90788|90738|90790.9|90740.9|90790.9|90740.9|90786.3|90736.3|22
1640239640000|2021-12-23 06:07:20|90790.1|90740.1|90789.8|90739.8|90790.3|90740.3|90788|90738|9
1640239650000|2021-12-23 06:07:30|90789.9|90739.9|90789.6|90739.6|90791.5|90741.5|90789.6|90739.6|12
1640239660000|2021-12-23 06:07:40|90790.1|90740.1|90788.1|90738.1|90790.8|90740.8|90788.1|90738.1|15
1640239670000|2021-12-23 06:07:50|90789.4|90739.4|90788.5|90738.5|90789.4|90739.4|90788.2|90738.2|14
1640239680000|2021-12-23 06:08:00|90788.7|90738.7|90784.5|90734.5|90788.7|90738.7|90782.9|90732.9|23
1640239690000|2021-12-23 06:08:10|90784.6|90734.6|90784.4|90734.4|90786|90736|90784.1|90734.1|14
1640239700000|2021-12-23 06:08:20|90784.9|90734.9|90785.5|90735.5|90785.5|90735.5|90784.4|90734.4|10
1640239710000|2021-12-23 06:08:30|90785.6|90735.6|90785.7|90735.7|90786.3|90736.3|90784.6|90734.6|12
1640239720000|2021-12-23 06:08:40|90786|90736|90783.9|90733.9|90786.4|90736.4|90783.9|90733.9|16
1640239730000|2021-12-23 06:08:50|90784.3|90734.3|90786.9|90736.9|90788.4|90738.4|90784.3|90734.3|14
1640239740000|2021-12-23 06:09:00|90787|90737|90785.1|90735.1|90787.5|90737.5|90784.7|90734.7|31
1640239750000|2021-12-23 06:09:10|90785.5|90735.5|90786.4|90736.4|90786.7|90736.7|90785.5|90735.5|10
1640239760000|2021-12-23 06:09:20|90785.4|90735.4|90786|90736|90786|90736|90784.4|90734.4|10
1640239770000|2021-12-23 06:09:30|90785.9|90735.9|90786.4|90736.4|90786.4|90736.4|90785.1|90735.1|11
1640239780000|2021-12-23 06:09:40|90786|90736|90785.5|90735.5|90787.1|90737.1|90785.5|90735.5|12
1640239790000|2021-12-23 06:09:50|90785.2|90735.2|90784.4|90734.4|90789.2|90739.2|90784.4|90734.4|22
1640239800000|2021-12-23 06:10:00|90788.6|90738.6|90792.7|90742.7|90792.7|90742.7|90788|90738|22
1640239810000|2021-12-23 06:10:10|90792.8|90742.8|90794.5|90744.5|90795.3|90745.3|90792.8|90742.8|30
1640239820000|2021-12-23 06:10:20|90795.1|90745.1|90794.8|90744.8|90795.1|90745.1|90794.1|90744.1|14
1640239830000|2021-12-23 06:10:30|90793.9|90743.9|90794.3|90744.3|90795.7|90745.7|90793.9|90743.9|21
1640239840000|2021-12-23 06:10:40|90794.2|90744.2|90794.8|90744.8|90794.8|90744.8|90792.6|90742.6|9
1640239850000|2021-12-23 06:10:50|90795.6|90745.6|90794.9|90744.9|90795.6|90745.6|90794.4|90744.4|10
1640239860000|2021-12-23 06:11:00|90795.4|90745.4|90798.3|90748.3|90798.3|90748.3|90795.4|90745.4|8
1640239870000|2021-12-23 06:11:10|90798.9|90748.9|90795.4|90745.4|90798.9|90748.9|90795.3|90745.3|12
1640239880000|2021-12-23 06:11:20|90795.5|90745.5|90795.2|90745.2|90796.1|90746.1|90794.9|90744.9|12
1640239890000|2021-12-23 06:11:30|90795|90745|90796.8|90746.8|90796.9|90746.9|90795|90745|14
1640239900000|2021-12-23 06:11:40|90796.9|90746.9|90793.7|90743.7|90796.9|90746.9|90793.1|90743.1|13
1640239910000|2021-12-23 06:11:50|90795.2|90745.2|90797.5|90747.5|90797.5|90747.5|90793.8|90743.8|21
1640239920000|2021-12-23 06:12:00|90797.4|90747.4|90795.5|90745.5|90797.6|90747.6|90795.5|90745.5|17
1640239930000|2021-12-23 06:12:10|90795.2|90745.2|90795.7|90745.7|90796.1|90746.1|90795.2|90745.2|13
1640239940000|2021-12-23 06:12:20|90795.8|90745.8|90796.5|90746.5|90796.8|90746.8|90795.5|90745.5|8
1640239950000|2021-12-23 06:12:30|90797.3|90747.3|90802.2|90752.2|90803.7|90753.7|90797.1|90747.1|26
1640239960000|2021-12-23 06:12:40|90801.4|90751.4|90799.4|90749.4|90802|90752|90799.4|90749.4|18
1640239970000|2021-12-23 06:12:50|90799.2|90749.2|90799.6|90749.6|90799.9|90749.9|90798.9|90748.9|12
1640239980000|2021-12-23 06:13:00|90799.7|90749.7|90800.9|90750.9|90801.6|90751.6|90799.6|90749.6|12
1640239990000|2021-12-23 06:13:10|90800.5|90750.5|90804.2|90754.2|90805|90755|90800.5|90750.5|29
1640240000000|2021-12-23 06:13:20|90804.1|90754.1|90803.4|90753.4|90804.5|90754.5|90802.7|90752.7|29
1640240010000|2021-12-23 06:13:30|90803.7|90753.7|90804.4|90754.4|90804.7|90754.7|90803.5|90753.5|11
1640240020000|2021-12-23 06:13:40|90804.5|90754.5|90803.7|90753.7|90804.6|90754.6|90803.5|90753.5|14
1640240030000|2021-12-23 06:13:50|90803.6|90753.6|90802.3|90752.3|90804.1|90754.1|90801.9|90751.9|19
1640240040000|2021-12-23 06:14:00|90802.1|90752.1|90803.3|90753.3|90803.3|90753.3|90801.6|90751.6|10
1640240050000|2021-12-23 06:14:10|90802.3|90752.3|90802.1|90752.1|90803.6|90753.6|90802.1|90752.1|16
1640240060000|2021-12-23 06:14:20|90802.6|90752.6|90803.2|90753.2|90803.2|90753.2|90801.6|90751.6|15
1640240070000|2021-12-23 06:14:30|90805.1|90755.1|90804.1|90754.1|90805.1|90755.1|90804|90754|9
1640240080000|2021-12-23 06:14:40|90804|90754|90802.6|90752.6|90804.1|90754.1|90802.6|90752.6|15
1640240090000|2021-12-23 06:14:50|90801|90751|90802.3|90752.3|90802.6|90752.6|90801|90751|8
1640240100000|2021-12-23 06:15:00|90802.2|90752.2|90805.4|90755.4|90806.2|90756.2|90802.2|90752.2|20
1640240110000|2021-12-23 06:15:10|90805.6|90755.6|90806.6|90756.6|90807.1|90757.1|90804.5|90754.5|21
1640240120000|2021-12-23 06:15:20|90807|90757|90803.4|90753.4|90807.1|90757.1|90803.3|90753.3|21
1640240130000|2021-12-23 06:15:30|90803.3|90753.3|90802.2|90752.2|90803.6|90753.6|90801.6|90751.6|10
1640240140000|2021-12-23 06:15:40|90803.2|90753.2|90803.8|90753.8|90804.5|90754.5|90802.5|90752.5|14
1640240150000|2021-12-23 06:15:50|90803.7|90753.7|90802.5|90752.5|90804|90754|90802.5|90752.5|7
1640240160000|2021-12-23 06:16:00|90803|90753|90804.6|90754.6|90804.6|90754.6|90802.6|90752.6|11
1640240170000|2021-12-23 06:16:10|90804.9|90754.9|90803.9|90753.9|90805|90755|90803.9|90753.9|15
1640240180000|2021-12-23 06:16:20|90803.5|90753.5|90804.4|90754.4|90805|90755|90803.4|90753.4|13
1640240190000|2021-12-23 06:16:30|90804.8|90754.8|90804.2|90754.2|90805|90755|90803.7|90753.7|16
1640240200000|2021-12-23 06:16:40|90804.1|90754.1|90804.5|90754.5|90804.6|90754.6|90804.1|90754.1|9
1640240210000|2021-12-23 06:16:50|90804.3|90754.3|90804.1|90754.1|90805|90755|90802.7|90752.7|17
1640240220000|2021-12-23 06:17:00|90804.3|90754.3|90804.2|90754.2|90804.6|90754.6|90802.5|90752.5|22
1640240230000|2021-12-23 06:17:10|90803.6|90753.6|90805.4|90755.4|90805.4|90755.4|90802.1|90752.1|16
1640240240000|2021-12-23 06:17:20|90804.9|90754.9|90804.1|90754.1|90804.9|90754.9|90803.7|90753.7|16
1640240250000|2021-12-23 06:17:30|90804|90754|90806.1|90756.1|90806.2|90756.2|90803|90753|26
1640240260000|2021-12-23 06:17:40|90805.6|90755.6|90804.7|90754.7|90806|90756|90804.6|90754.6|13
1640240270000|2021-12-23 06:17:50|90806.9|90756.9|90804.1|90754.1|90806.9|90756.9|90803.1|90753.1|23
1640240280000|2021-12-23 06:18:00|90803.7|90753.7|90802.1|90752.1|90804.8|90754.8|90801.5|90751.5|30
1640240290000|2021-12-23 06:18:10|90802.4|90752.4|90803.1|90753.1|90804.6|90754.6|90800.6|90750.6|13
1640240300000|2021-12-23 06:18:20|90803.3|90753.3|90803|90753|90803.4|90753.4|90801.6|90751.6|14
1640240310000|2021-12-23 06:18:30|90802.6|90752.6|90803.4|90753.4|90803.4|90753.4|90801.3|90751.3|21
1640240320000|2021-12-23 06:18:40|90803.2|90753.2|90804.9|90754.9|90807.4|90757.4|90802.5|90752.5|26
1640240330000|2021-12-23 06:18:50|90803.9|90753.9|90807.8|90757.8|90808.9|90758.9|90803.9|90753.9|24
1640240340000|2021-12-23 06:19:00|90808.1|90758.1|90806.3|90756.3|90808.4|90758.4|90806|90756|18
1640240350000|2021-12-23 06:19:10|90805.6|90755.6|90808.4|90758.4|90810.3|90760.3|90805.6|90755.6|14
1640240360000|2021-12-23 06:19:20|90803.5|90753.5|90806.7|90756.7|90807.4|90757.4|90803.5|90753.5|15
1640240370000|2021-12-23 06:19:30|90806.4|90756.4|90806.3|90756.3|90806.7|90756.7|90805.4|90755.4|14
1640240380000|2021-12-23 06:19:40|90805.7|90755.7|90807.2|90757.2|90808.4|90758.4|90805.7|90755.7|22
1640240390000|2021-12-23 06:19:50|90807.6|90757.6|90804.9|90754.9|90807.6|90757.6|90803.5|90753.5|11
1640240400000|2021-12-23 06:20:00|90805.3|90755.3|90808.7|90758.7|90808.7|90758.7|90805.2|90755.2|29
1640240410000|2021-12-23 06:20:10|90808.5|90758.5|90808.5|90758.5|90808.8|90758.8|90806.3|90756.3|30
1640240420000|2021-12-23 06:20:20|90808.7|90758.7|90810|90760|90811.6|90761.6|90808.7|90758.7|32
1640240430000|2021-12-23 06:20:30|90810.2|90760.2|90809.2|90759.2|90810.3|90760.3|90809.2|90759.2|13
1640240440000|2021-12-23 06:20:40|90810.1|90760.1|90812.2|90762.2|90813.6|90763.6|90810.1|90760.1|14
1640240450000|2021-12-23 06:20:50|90812.3|90762.3|90811.4|90761.4|90812.3|90762.3|90810.3|90760.3|21
1640240460000|2021-12-23 06:21:00|90811.5|90761.5|90812|90762|90812.2|90762.2|90811|90761|19
1640240470000|2021-12-23 06:21:10|90811.1|90761.1|90812.1|90762.1|90812.2|90762.2|90810.8|90760.8|14
1640240480000|2021-12-23 06:21:20|90812.6|90762.6|90815.9|90765.9|90817.6|90767.6|90809.9|90759.9|34
1640240490000|2021-12-23 06:21:30|90814.8|90764.8|90815.1|90765.1|90816|90766|90813.8|90763.8|13
1640240500000|2021-12-23 06:21:40|90814.3|90764.3|90816.4|90766.4|90818|90768|90814.3|90764.3|18
1640240510000|2021-12-23 06:21:50|90816.3|90766.3|90819.7|90769.7|90820|90770|90816.3|90766.3|23
1640240520000|2021-12-23 06:22:00|90820|90770|90820|90770|90820.5|90770.5|90819.3|90769.3|17
1640240530000|2021-12-23 06:22:10|90819.6|90769.6|90819.1|90769.1|90820.2|90770.2|90818.7|90768.7|20
1640240540000|2021-12-23 06:22:20|90818.9|90768.9|90822.9|90772.9|90823.4|90773.4|90818.7|90768.7|19
1640240550000|2021-12-23 06:22:30|90823.2|90773.2|90823.7|90773.7|90824.1|90774.1|90823|90773|25
1640240560000|2021-12-23 06:22:40|90823.1|90773.1|90822.5|90772.5|90823.4|90773.4|90822.1|90772.1|22
1640240570000|2021-12-23 06:22:50|90822.4|90772.4|90822.9|90772.9|90824.2|90774.2|90819.7|90769.7|33
1640240580000|2021-12-23 06:23:00|90822.8|90772.8|90821.8|90771.8|90824|90774|90821.6|90771.6|20
1640240590000|2021-12-23 06:23:10|90821.9|90771.9|90822.7|90772.7|90823.2|90773.2|90821.9|90771.9|27
1640240600000|2021-12-23 06:23:20|90822.5|90772.5|90825.3|90775.3|90825.6|90775.6|90822.2|90772.2|36
1640240610000|2021-12-23 06:23:30|90824.8|90774.8|90823.3|90773.3|90825.4|90775.4|90823.3|90773.3|22
1640240620000|2021-12-23 06:23:40|90823.8|90773.8|90824|90774|90825.2|90775.2|90822.4|90772.4|18
1640240630000|2021-12-23 06:23:50|90823.3|90773.3|90824.5|90774.5|90824.7|90774.7|90823.3|90773.3|26
1640240640000|2021-12-23 06:24:00|90824.4|90774.4|90826|90776|90829.3|90779.3|90824.2|90774.2|25
1640240650000|2021-12-23 06:24:10|90826.5|90776.5|90826.7|90776.7|90827|90777|90825.5|90775.5|27
1640240660000|2021-12-23 06:24:20|90827.7|90777.7|90829|90779|90829|90779|90827.2|90777.2|15
1640240670000|2021-12-23 06:24:30|90828.8|90778.8|90828.1|90778.1|90829.1|90779.1|90827.8|90777.8|14
1640240680000|2021-12-23 06:24:40|90828|90778|90827.5|90777.5|90829.4|90779.4|90827.5|90777.5|23
1640240690000|2021-12-23 06:24:50|90827.9|90777.9|90827.4|90777.4|90828.9|90778.9|90826.4|90776.4|13
1640240700000|2021-12-23 06:25:00|90827.9|90777.9|90829.1|90779.1|90829.1|90779.1|90824.7|90774.7|25
1640240710000|2021-12-23 06:25:10|90828.8|90778.8|90831.1|90781.1|90831.6|90781.6|90828.6|90778.6|16
1640240720000|2021-12-23 06:25:20|90830.8|90780.8|90832|90782|90832.2|90782.2|90830.2|90780.2|17
1640240730000|2021-12-23 06:25:30|90831.8|90781.8|90830.8|90780.8|90833.5|90783.5|90830.1|90780.1|22
1640240740000|2021-12-23 06:25:40|90830.7|90780.7|90830.7|90780.7|90832.8|90782.8|90829.9|90779.9|20
1640240750000|2021-12-23 06:25:50|90830.6|90780.6|90830.3|90780.3|90831.3|90781.3|90829.6|90779.6|24
1640240760000|2021-12-23 06:26:00|90829.8|90779.8|90829|90779|90831.2|90781.2|90829|90779|19
1640240770000|2021-12-23 06:26:10|90828.8|90778.8|90828.4|90778.4|90829.5|90779.5|90828.3|90778.3|23
1640240780000|2021-12-23 06:26:20|90828.3|90778.3|90826.1|90776.1|90829.7|90779.7|90826.1|90776.1|20
1640240790000|2021-12-23 06:26:30|90825.9|90775.9|90830.3|90780.3|90830.7|90780.7|90825.9|90775.9|23
1640240800000|2021-12-23 06:26:40|90830.5|90780.5|90831.7|90781.7|90831.7|90781.7|90829.6|90779.6|15
1640240810000|2021-12-23 06:26:50|90831.5|90781.5|90830.2|90780.2|90831.9|90781.9|90830.1|90780.1|31
1640240820000|2021-12-23 06:27:00|90830.1|90780.1|90830.4|90780.4|90831.6|90781.6|90830.1|90780.1|26
1640240830000|2021-12-23 06:27:10|90830.8|90780.8|90831.1|90781.1|90831.2|90781.2|90830.5|90780.5|15
1640240840000|2021-12-23 06:27:20|90831.3|90781.3|90830.2|90780.2|90831.3|90781.3|90829.6|90779.6|21
1640240850000|2021-12-23 06:27:30|90830|90780|90830.3|90780.3|90831.1|90781.1|90829.8|90779.8|19
1640240860000|2021-12-23 06:27:40|90829.3|90779.3|90830.8|90780.8|90842.4|90782.8|90829.3|90768.5|17
1640240870000|2021-12-23 06:27:50|90830.6|90780.6|90830|90780|90831.1|90781.1|90830|90780|6
1640240880000|2021-12-23 06:28:00|90830.3|90780.3|90830.3|90780.3|90831.2|90781.2|90830.1|90780.1|16
1640240890000|2021-12-23 06:28:10|90830.2|90780.2|90832.8|90782.8|90832.9|90782.9|90830.2|90780.2|14
1640240900000|2021-12-23 06:28:20|90832.4|90782.4|90832.3|90782.3|90833.6|90783.6|90832|90782|26
1640240910000|2021-12-23 06:28:30|90832.1|90782.1|90832|90782|90832.1|90782.1|90831.9|90781.9|3
1640240920000|2021-12-23 06:28:40|90833.2|90783.2|90834.6|90784.6|90834.6|90784.6|90830.9|90780.9|16
1640240930000|2021-12-23 06:28:50|90834.5|90784.5|90835.6|90785.6|90836.8|90786.8|90834.1|90784.1|28
1640240940000|2021-12-23 06:29:00|90835.3|90785.3|90835|90785|90835.5|90785.5|90834.5|90784.5|13
1640240950000|2021-12-23 06:29:10|90834.1|90784.1|90834.7|90784.7|90835.5|90785.5|90834.1|90784.1|10
1640240960000|2021-12-23 06:29:20|90833.7|90783.7|90838.4|90788.4|90838.9|90788.9|90833.7|90783.7|19
1640240970000|2021-12-23 06:29:30|90838.3|90788.3|90837.7|90787.7|90838.6|90788.6|90837.6|90787.6|14
1640240980000|2021-12-23 06:29:40|90837.8|90787.8|90836.1|90786.1|90837.9|90787.9|90836.1|90786.1|29
1640240990000|2021-12-23 06:29:50|90836|90786|90836.1|90786.1|90836.6|90786.6|90835.9|90785.9|14
1640241000000|2021-12-23 06:30:00|90836|90786|90837.3|90787.3|90837.5|90787.5|90836|90786|15
1640241010000|2021-12-23 06:30:10|90837.4|90787.4|90838.5|90788.5|90838.5|90788.5|90837|90787|18
1640241020000|2021-12-23 06:30:20|90838.2|90788.2|90838|90788|90839.4|90789.4|90837.6|90787.6|13
1640241030000|2021-12-23 06:30:30|90838.1|90788.1|90837.4|90787.4|90838.8|90788.8|90837.4|90787.4|10
1640241040000|2021-12-23 06:30:40|90837.5|90787.5|90837.5|90787.5|90837.9|90787.9|90837.5|90787.5|4
1640241050000|2021-12-23 06:30:50|90837.4|90787.4|90837.6|90787.6|90838.1|90788.1|90836.7|90786.7|6
1640241060000|2021-12-23 06:31:00|90837.5|90787.5|90837.4|90787.4|90837.7|90787.7|90837.1|90787.1|8
1640241070000|2021-12-23 06:31:10|90837.1|90787.1|90837.5|90787.5|90838.5|90788.5|90837|90787|19
1640241080000|2021-12-23 06:31:20|90837.6|90787.6|90837.6|90787.6|90837.8|90787.8|90836.8|90786.8|21
1640241090000|2021-12-23 06:31:30|90837.5|90787.5|90837.5|90787.5|90838.7|90788.7|90837.5|90787.5|21
1640241100000|2021-12-23 06:31:40|90837.8|90787.8|90836.8|90786.8|90837.8|90787.8|90836.8|90786.8|13
1640241110000|2021-12-23 06:31:50|90836.7|90786.7|90837.3|90787.3|90838.2|90788.2|90836.7|90786.7|7
1640241120000|2021-12-23 06:32:00|90837.7|90787.7|90837.5|90787.5|90838.1|90788.1|90837.3|90787.3|24
1640241130000|2021-12-23 06:32:10|90837.4|90787.4|90837.3|90787.3|90838.7|90788.7|90837.3|90787.3|17
1640241140000|2021-12-23 06:32:20|90836.9|90786.9|90837.1|90787.1|90837.7|90787.7|90836.9|90786.9|9
1640241150000|2021-12-23 06:32:30|90837.5|90787.5|90830.8|90780.8|90842.4|90787.5|90829.7|90771.5|21
1640241160000|2021-12-23 06:32:40|90830|90780|90830.5|90780.5|90830.6|90780.6|90829.6|90779.6|15
1640241170000|2021-12-23 06:32:50|90830.7|90780.7|90830.1|90780.1|90830.7|90780.7|90830.1|90780.1|10
1640241180000|2021-12-23 06:33:00|90830.3|90780.3|90830.2|90780.2|90831.4|90781.4|90829.6|90779.6|12
1640241190000|2021-12-23 06:33:10|90829.9|90779.9|90830.1|90780.1|90830.9|90780.9|90829.9|90779.9|9
1640241200000|2021-12-23 06:33:20|90829.8|90779.8|90831.6|90781.6|90832|90782|90829.8|90779.8|11
1640241210000|2021-12-23 06:33:30|90831|90781|90830.9|90780.9|90831|90781|90830.7|90780.7|8
1640241220000|2021-12-23 06:33:40|90830.6|90780.6|90830|90780|90830.6|90780.6|90829.8|90779.8|16
1640241230000|2021-12-23 06:33:50|90829.8|90779.8|90827.6|90777.6|90829.8|90779.8|90827.6|90777.6|16
1640241240000|2021-12-23 06:34:00|90827.4|90777.4|90826.7|90776.7|90828.4|90778.4|90825.9|90775.9|14
1640241250000|2021-12-23 06:34:10|90826.4|90776.4|90826.4|90776.4|90828.5|90778.5|90826.4|90776.4|14
1640241260000|2021-12-23 06:34:20|90827|90777|90829.2|90779.2|90829.2|90779.2|90827|90777|13
1640241270000|2021-12-23 06:34:30|90829.1|90779.1|90825.5|90775.5|90829.1|90779.1|90823.7|90773.7|28
1640241280000|2021-12-23 06:34:40|90825.6|90775.6|90827.8|90777.8|90828.1|90778.1|90825.6|90775.6|21
1640241290000|2021-12-23 06:34:50|90828.1|90778.1|90826|90776|90828.1|90778.1|90825.6|90775.6|21
1640241300000|2021-12-23 06:35:00|90825.5|90775.5|90824.9|90774.9|90825.9|90775.9|90824.7|90774.7|18
1640241310000|2021-12-23 06:35:10|90824.6|90774.6|90824.6|90774.6|90824.9|90774.9|90824.3|90774.3|13
1640241320000|2021-12-23 06:35:20|90824.8|90774.8|90824.6|90774.6|90824.9|90774.9|90823.2|90773.2|18
1640241330000|2021-12-23 06:35:30|90823.7|90773.7|90820.4|90770.4|90824.4|90774.4|90819.8|90769.8|13
1640241340000|2021-12-23 06:35:40|90820.5|90770.5|90820.9|90770.9|90820.9|90770.9|90819.6|90769.6|14
1640241350000|2021-12-23 06:35:50|90820.8|90770.8|90820.7|90770.7|90821.2|90771.2|90820.6|90770.6|8
1640241360000|2021-12-23 06:36:00|90820.5|90770.5|90820.7|90770.7|90821.6|90771.6|90819.9|90769.9|20
1640241370000|2021-12-23 06:36:10|90820.8|90770.8|90820.2|90770.2|90821.1|90771.1|90820.2|90770.2|10
1640241380000|2021-12-23 06:36:20|90820.6|90770.6|90820.6|90770.6|90821.2|90771.2|90820.4|90770.4|19
1640241390000|2021-12-23 06:36:30|90820.4|90770.4|90820.5|90770.5|90820.8|90770.8|90820.4|90770.4|11
1640241400000|2021-12-23 06:36:40|90820.3|90770.3|90819.5|90769.5|90820.3|90770.3|90819.5|90769.5|8
1640241410000|2021-12-23 06:36:50|90820.1|90770.1|90819.5|90769.5|90820.3|90770.3|90819.3|90769.3|9
1640241420000|2021-12-23 06:37:00|90819.6|90769.6|90816.3|90766.3|90820.2|90770.2|90816.3|90766.3|25
1640241430000|2021-12-23 06:37:10|90815.8|90765.8|90815.9|90765.9|90817.6|90767.6|90815.6|90765.6|20
1640241440000|2021-12-23 06:37:20|90816|90766|90812.3|90762.3|90816.1|90766.1|90812.3|90762.3|15
1640241450000|2021-12-23 06:37:30|90812|90762|90811.9|90761.9|90812.9|90762.9|90811.9|90761.9|19
1640241460000|2021-12-23 06:37:40|90811.8|90761.8|90811.5|90761.5|90811.8|90761.8|90811|90761|10
1640241470000|2021-12-23 06:37:50|90811.4|90761.4|90812.1|90762.1|90812.3|90762.3|90811.3|90761.3|13
1640241480000|2021-12-23 06:38:00|90812|90762|90812.5|90762.5|90812.6|90762.6|90811.5|90761.5|11
1640241490000|2021-12-23 06:38:10|90813|90763|90812.1|90762.1|90813|90763|90812.1|90762.1|5
1640241500000|2021-12-23 06:38:20|90812.5|90762.5|90811.6|90761.6|90812.5|90762.5|90811.6|90761.6|6
1640241510000|2021-12-23 06:38:30|90811.5|90761.5|90811.8|90761.8|90812.3|90762.3|90811.5|90761.5|15
1640241520000|2021-12-23 06:38:40|90812|90762|90811.9|90761.9|90812.7|90762.7|90811.9|90761.9|10
1640241530000|2021-12-23 06:38:50|90811.6|90761.6|90813.5|90763.5|90815.5|90765.5|90811|90761|17
1640241540000|2021-12-23 06:39:00|90813.1|90763.1|90814.6|90764.6|90814.6|90764.6|90812.4|90762.4|8
1640241550000|2021-12-23 06:39:10|90814.5|90764.5|90811.7|90761.7|90814.5|90764.5|90811.6|90761.6|14
1640241560000|2021-12-23 06:39:20|90811.3|90761.3|90811.8|90761.8|90812.1|90762.1|90811.3|90761.3|9
1640241570000|2021-12-23 06:39:30|90811.6|90761.6|90811.1|90761.1|90811.6|90761.6|90811.1|90761.1|4
1640241580000|2021-12-23 06:39:40|90811.2|90761.2|90809.3|90759.3|90811.6|90761.6|90809.2|90759.2|16
1640241590000|2021-12-23 06:39:50|90809.2|90759.2|90810.2|90760.2|90810.4|90760.4|90808.8|90758.8|17
1640241600000|2021-12-23 06:40:00|90810.5|90760.5|90809.4|90759.4|90810.5|90760.5|90809.3|90759.3|13
1640241610000|2021-12-23 06:40:10|90809.3|90759.3|90808|90758|90809.3|90759.3|90807.5|90757.5|15
1640241620000|2021-12-23 06:40:20|90808.4|90758.4|90808.8|90758.8|90808.8|90758.8|90808.2|90758.2|6
1640241630000|2021-12-23 06:40:30|90809.1|90759.1|90808.3|90758.3|90809.1|90759.1|90808.1|90758.1|12
1640241640000|2021-12-23 06:40:40|90808.2|90758.2|90808.4|90758.4|90808.9|90758.9|90808|90758|13
1640241650000|2021-12-23 06:40:50|90808.1|90758.1|90809.1|90759.1|90810.1|90760.1|90808.1|90758.1|7
1640241660000|2021-12-23 06:41:00|90809|90759|90815.2|90765.2|90815.5|90765.5|90808.6|90758.6|22
1640241670000|2021-12-23 06:41:10|90815|90765|90814.6|90764.6|90815.1|90765.1|90814.2|90764.2|9
1640241680000|2021-12-23 06:41:20|90814.5|90764.5|90814.7|90764.7|90814.9|90764.9|90812.9|90762.9|12
1640241690000|2021-12-23 06:41:30|90815.1|90765.1|90813|90763|90815.1|90765.1|90813|90763|16
1640241700000|2021-12-23 06:41:40|90813.2|90763.2|90813.4|90763.4|90813.9|90763.9|90813|90763|12
1640241710000|2021-12-23 06:41:50|90813.8|90763.8|90815.3|90765.3|90815.3|90765.3|90813.8|90763.8|12
1640241720000|2021-12-23 06:42:00|90815.2|90765.2|90816.1|90766.1|90816.5|90766.5|90815|90765|28
1640241730000|2021-12-23 06:42:10|90815.9|90765.9|90815.8|90765.8|90816.1|90766.1|90815.8|90765.8|8
1640241740000|2021-12-23 06:42:20|90815.7|90765.7|90816.4|90766.4|90816.4|90766.4|90815.7|90765.7|6
1640241750000|2021-12-23 06:42:30|90816.1|90766.1|90817.5|90767.5|90817.7|90767.7|90816.1|90766.1|17
1640241760000|2021-12-23 06:42:40|90817.7|90767.7|90816.4|90766.4|90818.1|90768.1|90816.2|90766.2|7
1640241770000|2021-12-23 06:42:50|90816.5|90766.5|90816.7|90766.7|90817.5|90767.5|90816.3|90766.3|15
1640241780000|2021-12-23 06:43:00|90816.5|90766.5|90812.7|90762.7|90816.5|90766.5|90812.7|90762.7|15
1640241790000|2021-12-23 06:43:10|90812.6|90762.6|90812.5|90762.5|90813.1|90763.1|90812.3|90762.3|14
1640241800000|2021-12-23 06:43:20|90812.6|90762.6|90812.5|90762.5|90812.7|90762.7|90812.4|90762.4|9
1640241810000|2021-12-23 06:43:30|90812.6|90762.6|90812.3|90762.3|90812.6|90762.6|90812.3|90762.3|7
1640241820000|2021-12-23 06:43:40|90812.4|90762.4|90809.1|90759.1|90812.9|90762.9|90809.1|90759.1|20
1640241830000|2021-12-23 06:43:50|90808.6|90758.6|90809.1|90759.1|90809.6|90759.6|90808.6|90758.6|8
1640241840000|2021-12-23 06:44:00|90809.3|90759.3|90810.1|90760.1|90810.8|90760.8|90809.3|90759.3|14
1640241850000|2021-12-23 06:44:10|90811.2|90761.2|90811.4|90761.4|90812.4|90762.4|90811|90761|21
1640241860000|2021-12-23 06:44:20|90811.3|90761.3|90809.2|90759.2|90811.5|90761.5|90809.2|90759.2|17
1640241870000|2021-12-23 06:44:30|90809|90759|90809.9|90759.9|90810.2|90760.2|90809|90759|13
1640241880000|2021-12-23 06:44:40|90810.1|90760.1|90806.6|90756.6|90811|90761|90806.6|90756.6|36
1640241890000|2021-12-23 06:44:50|90806.8|90756.8|90806.8|90756.8|90807.6|90757.6|90806|90756|7
1640241900000|2021-12-23 06:45:00|90806.6|90756.6|90809.8|90759.8|90809.8|90759.8|90806.3|90756.3|23
1640241910000|2021-12-23 06:45:10|90809.7|90759.7|90810.1|90760.1|90811.8|90761.8|90809.4|90759.4|19
1640241920000|2021-12-23 06:45:20|90810|90760|90810.7|90760.7|90810.8|90760.8|90809.9|90759.9|14
1640241930000|2021-12-23 06:45:30|90811.3|90761.3|90811.3|90761.3|90811.4|90761.4|90810.8|90760.8|8
1640241940000|2021-12-23 06:45:40|90811|90761|90810.6|90760.6|90812.2|90762.2|90810.4|90760.4|9
1640241950000|2021-12-23 06:45:50|90811.7|90761.7|90809.8|90759.8|90811.7|90761.7|90809.8|90759.8|12
1640241960000|2021-12-23 06:46:00|90809.7|90759.7|90809.8|90759.8|90810.8|90760.8|90809.4|90759.4|12
1640241970000|2021-12-23 06:46:10|90810.3|90760.3|90807.8|90757.8|90810.4|90760.4|90807.6|90757.6|23
1640241980000|2021-12-23 06:46:20|90807.4|90757.4|90807.5|90757.5|90808.4|90758.4|90807.3|90757.3|6
1640241990000|2021-12-23 06:46:30|90807.1|90757.1|90806.1|90756.1|90807.5|90757.5|90806.1|90756.1|18
1640242000000|2021-12-23 06:46:40|90805.9|90755.9|90807.3|90757.3|90807.3|90757.3|90805.2|90755.2|21
1640242010000|2021-12-23 06:46:50|90807.2|90757.2|90806.9|90756.9|90807.9|90757.9|90805.7|90755.7|22
1640242020000|2021-12-23 06:47:00|90806.7|90756.7|90808.6|90758.6|90809.7|90759.7|90806.3|90756.3|17
1640242030000|2021-12-23 06:47:10|90808.3|90758.3|90811.3|90761.3|90811.6|90761.6|90807.9|90757.9|27
1640242040000|2021-12-23 06:47:20|90811.4|90761.4|90812.9|90762.9|90813.2|90763.2|90811.4|90761.4|13
1640242050000|2021-12-23 06:47:30|90812.3|90762.3|90815.1|90765.1|90815.1|90765.1|90812|90762|22
1640242060000|2021-12-23 06:47:40|90814.8|90764.8|90812.7|90762.7|90814.9|90764.9|90812.6|90762.6|30
1640242070000|2021-12-23 06:47:50|90811.7|90761.7|90814.2|90764.2|90815.5|90765.5|90811.7|90761.7|14
1640242080000|2021-12-23 06:48:00|90814.7|90764.7|90813.6|90763.6|90814.7|90764.7|90813.3|90763.3|14
1640242090000|2021-12-23 06:48:10|90814|90764|90814.1|90764.1|90814.6|90764.6|90813.1|90763.1|17
1640242100000|2021-12-23 06:48:20|90813.3|90763.3|90812.4|90762.4|90813.3|90763.3|90810.1|90760.1|14
1640242110000|2021-12-23 06:48:30|90812.1|90762.1|90814|90764|90815.3|90765.3|90810.2|90760.2|17
1640242120000|2021-12-23 06:48:40|90814.9|90764.9|90812.1|90762.1|90814.9|90764.9|90810.4|90760.4|24
1640242130000|2021-12-23 06:48:50|90812.5|90762.5|90808.9|90758.9|90812.5|90762.5|90808.9|90758.9|16
1640242140000|2021-12-23 06:49:00|90808.5|90758.5|90809.4|90759.4|90812|90762|90808.5|90758.5|14
1640242150000|2021-12-23 06:49:10|90809.8|90759.8|90812.7|90762.7|90812.7|90762.7|90808.5|90758.5|14
1640242160000|2021-12-23 06:49:20|90812.1|90762.1|90809.6|90759.6|90812.4|90762.4|90807.5|90757.5|40
1640242170000|2021-12-23 06:49:30|90809.4|90759.4|90811|90761|90811|90761|90807|90757|19
1640242180000|2021-12-23 06:49:40|90811.4|90761.4|90810.9|90760.9|90811.4|90761.4|90808.7|90758.7|11
1640242190000|2021-12-23 06:49:50|90811.8|90761.8|90815.2|90765.2|90815.2|90765.2|90811.6|90761.6|30
1640242200000|2021-12-23 06:50:00|90815.6|90765.6|90812.2|90762.2|90815.9|90765.9|90812|90762|26
1640242210000|2021-12-23 06:50:10|90812.3|90762.3|90812.9|90762.9|90815.2|90765.2|90811.8|90761.8|22
1640242220000|2021-12-23 06:50:20|90812.8|90762.8|90823.6|90773.6|90823.6|90773.6|90811.7|90761.7|25
1640242230000|2021-12-23 06:50:30|90825.7|90775.7|90844.4|90794.4|90844.7|90794.7|90825.7|90775.7|58
1640242240000|2021-12-23 06:50:40|90843.1|90793.1|90849|90799|90849|90799|90842.8|90792.8|42
1640242250000|2021-12-23 06:50:50|90848.6|90798.6|90847.2|90797.2|90851.4|90801.4|90845.7|90795.7|36
1640242260000|2021-12-23 06:51:00|90847|90797|90857.3|90807.3|90858|90808|90846|90796|54
1640242270000|2021-12-23 06:51:10|90854.1|90804.1|90850.1|90800.1|90854.1|90804.1|90839.1|90789.1|41
1640242280000|2021-12-23 06:51:20|90849.9|90799.9|90850.1|90800.1|90850.9|90800.9|90849.2|90799.2|13
1640242290000|2021-12-23 06:51:30|90850.6|90800.6|90849.9|90799.9|90851|90801|90849.1|90799.1|23
1640242300000|2021-12-23 06:51:40|90850.2|90800.2|90849.2|90799.2|90850.3|90800.3|90849.2|90799.2|24
1640242310000|2021-12-23 06:51:50|90850|90800|90849|90799|90850.3|90800.3|90848.6|90798.6|25
1640242320000|2021-12-23 06:52:00|90849.9|90799.9|90844.6|90794.6|90849.9|90799.9|90843.7|90793.7|26
1640242330000|2021-12-23 06:52:10|90843.7|90793.7|90845.4|90795.4|90846.9|90796.9|90843.7|90793.7|15
1640242340000|2021-12-23 06:52:20|90845.3|90795.3|90847.1|90797.1|90847.1|90797.1|90844.4|90794.4|34
1640242350000|2021-12-23 06:52:30|90847.2|90797.2|90847.5|90797.5|90847.9|90797.9|90846|90796|26
1640242360000|2021-12-23 06:52:40|90847.9|90797.9|90847.3|90797.3|90847.9|90797.9|90845.9|90795.9|15
1640242370000|2021-12-23 06:52:50|90847.1|90797.1|90845.5|90795.5|90847.9|90797.9|90842.4|90792.4|35
1640242380000|2021-12-23 06:53:00|90845.1|90795.1|90842.7|90792.7|90846.1|90796.1|90841.4|90791.4|33
1640242390000|2021-12-23 06:53:10|90842.3|90792.3|90846.6|90796.6|90846.6|90796.6|90842.3|90792.3|26
1640242400000|2021-12-23 06:53:20|90846.8|90796.8|90845.7|90795.7|90848|90798|90845.6|90795.6|28
1640242410000|2021-12-23 06:53:30|90846|90796|90852.8|90802.8|90852.8|90802.8|90845.3|90795.3|31
1640242420000|2021-12-23 06:53:40|90852.9|90802.9|90849.2|90799.2|90853.6|90803.6|90847.7|90797.7|34
1640242430000|2021-12-23 06:53:50|90848.6|90798.6|90848.9|90798.9|90849.3|90799.3|90848.3|90798.3|16
1640242440000|2021-12-23 06:54:00|90849.2|90799.2|90848.9|90798.9|90850.2|90800.2|90848.6|90798.6|14
1640242450000|2021-12-23 06:54:10|90849.2|90799.2|90849.1|90799.1|90849.5|90799.5|90849|90799|6
1640242460000|2021-12-23 06:54:20|90849|90799|90849.3|90799.3|90849.8|90799.8|90848.8|90798.8|7
1640242470000|2021-12-23 06:54:30|90849.5|90799.5|90850.2|90800.2|90850.2|90800.2|90846.8|90796.8|17
1640242480000|2021-12-23 06:54:40|90849.9|90799.9|90845.3|90795.3|90850.4|90800.4|90844.2|90794.2|44
1640242490000|2021-12-23 06:54:50|90845.4|90795.4|90845.8|90795.8|90847.2|90797.2|90844.8|90794.8|16
1640242500000|2021-12-23 06:55:00|90845.7|90795.7|90846.3|90796.3|90846.6|90796.6|90843.4|90793.4|21
1640242510000|2021-12-23 06:55:10|90846.6|90796.6|90846.6|90796.6|90847.5|90797.5|90846.1|90796.1|16
1640242520000|2021-12-23 06:55:20|90846.4|90796.4|90846.4|90796.4|90847.5|90797.5|90845.4|90795.4|13
1640242530000|2021-12-23 06:55:30|90846|90796|90847.9|90797.9|90847.9|90797.9|90845.1|90795.1|14
1640242540000|2021-12-23 06:55:40|90847.3|90797.3|90845.7|90795.7|90847.3|90797.3|90842.9|90792.9|43
1640242550000|2021-12-23 06:55:50|90845.5|90795.5|90845.5|90795.5|90846|90796|90844.7|90794.7|25
1640242560000|2021-12-23 06:56:00|90845.6|90795.6|90846.5|90796.5|90846.9|90796.9|90845.3|90795.3|33
1640242570000|2021-12-23 06:56:10|90846.6|90796.6|90847.4|90797.4|90847.8|90797.8|90845.7|90795.7|27
1640242580000|2021-12-23 06:56:20|90846.7|90796.7|90849.4|90799.4|90850.1|90800.1|90846.2|90796.2|31
1640242590000|2021-12-23 06:56:30|90848.9|90798.9|90848.7|90798.7|90851|90801|90846|90796|18
1640242600000|2021-12-23 06:56:40|90848.3|90798.3|90850.1|90800.1|90850.1|90800.1|90848.3|90798.3|9
1640242610000|2021-12-23 06:56:50|90849.6|90799.6|90851.2|90801.2|90851.2|90801.2|90846.9|90796.9|25
1640242620000|2021-12-23 06:57:00|90851|90801|90850.7|90800.7|90851.6|90801.6|90849.8|90799.8|10
1640242630000|2021-12-23 06:57:10|90850.9|90800.9|90851.4|90801.4|90852.1|90802.1|90850.9|90800.9|9
1640242640000|2021-12-23 06:57:20|90852|90802|90857.1|90807.1|90857.5|90807.5|90851.1|90801.1|17
1640242650000|2021-12-23 06:57:30|90856.2|90806.2|90860.7|90810.7|90861.4|90811.4|90855.6|90805.6|29
1640242660000|2021-12-23 06:57:40|90860.8|90810.8|90860.5|90810.5|90861.5|90811.5|90859.6|90809.6|21
1640242670000|2021-12-23 06:57:50|90860.2|90810.2|90861|90811|90861|90811|90858.3|90808.3|17
1640242680000|2021-12-23 06:58:00|90860.9|90810.9|90862|90812|90862|90812|90860.3|90810.3|25
1640242690000|2021-12-23 06:58:10|90862.6|90812.6|90862.4|90812.4|90866|90816|90860.1|90810.1|63
1640242700000|2021-12-23 06:58:20|90861.7|90811.7|90861.7|90811.7|90862.7|90812.7|90860.5|90810.5|54
1640242710000|2021-12-23 06:58:30|90861.5|90811.5|90859.3|90809.3|90863.6|90813.6|90859.3|90809.3|54
1640242720000|2021-12-23 06:58:40|90859.1|90809.1|90859.2|90809.2|90860.8|90810.8|90857.8|90807.8|30
1640242730000|2021-12-23 06:58:50|90860.4|90810.4|90859|90809|90860.8|90810.8|90858.5|90808.5|28
1640242740000|2021-12-23 06:59:00|90858.9|90808.9|90859.7|90809.7|90860.7|90810.7|90858.1|90808.1|54
1640242750000|2021-12-23 06:59:10|90859|90809|90857.6|90807.6|90860.8|90810.8|90856.7|90806.7|63
1640242760000|2021-12-23 06:59:20|90857.9|90807.9|90855.9|90805.9|90858.8|90808.8|90855.9|90805.9|50
1640242770000|2021-12-23 06:59:30|90856|90806|90857.2|90807.2|90857.2|90807.2|90854.8|90804.8|43
1640242780000|2021-12-23 06:59:40|90854.4|90804.4|90857|90807|90858.4|90808.4|90854.4|90804.4|55
1640242790000|2021-12-23 06:59:50|90856.6|90806.6|90857.9|90807.9|90857.9|90807.9|90855|90805|18
1640242800000|2021-12-23 07:00:00|90860.5|90810.5|90866.6|90816.6|90866.6|90816.6|90857.5|90807.5|64
1640242810000|2021-12-23 07:00:10|90866.3|90816.3|90860.1|90810.1|90868|90818|90858.9|90808.9|59
1640242820000|2021-12-23 07:00:20|90860.5|90810.5|90858.9|90808.9|90862.6|90812.6|90858.8|90808.8|37
1640242830000|2021-12-23 07:00:30|90858.7|90808.7|90859.5|90809.5|90859.8|90809.8|90858.2|90808.2|18
1640242840000|2021-12-23 07:00:40|90860.6|90810.6|90862.9|90812.9|90864.7|90814.7|90860.4|90810.4|47
1640242850000|2021-12-23 07:00:50|90862.7|90812.7|90861.6|90811.6|90863.3|90813.3|90861.2|90811.2|10
1640242860000|2021-12-23 07:01:00|90861.5|90811.5|90862.9|90812.9|90863.2|90813.2|90861.3|90811.3|21
1640242870000|2021-12-23 07:01:10|90863.4|90813.4|90864.1|90814.1|90864.1|90814.1|90863.4|90813.4|13
1640242880000|2021-12-23 07:01:20|90864|90814|90862.2|90812.2|90864.5|90814.5|90860.8|90810.8|16
1640242890000|2021-12-23 07:01:30|90860.2|90810.2|90854.1|90804.1|90863.3|90813.3|90852.6|90802.6|30
1640242900000|2021-12-23 07:01:40|90852.8|90802.8|90854.2|90804.2|90855.6|90805.6|90851|90801|25
1640242910000|2021-12-23 07:01:50|90854.1|90804.1|90852.4|90802.4|90854.3|90804.3|90851.2|90801.2|27
1640242920000|2021-12-23 07:02:00|90852.6|90802.6|90853.9|90803.9|90853.9|90803.9|90852.1|90802.1|20
1640242930000|2021-12-23 07:02:10|90854.1|90804.1|90850|90800|90854.2|90804.2|90849.4|90799.4|18
1640242940000|2021-12-23 07:02:20|90849.8|90799.8|90847.7|90797.7|90851.3|90801.3|90846.6|90796.6|30
1640242950000|2021-12-23 07:02:30|90847.8|90797.8|90846.8|90796.8|90848.5|90798.5|90846.5|90796.5|18
1640242960000|2021-12-23 07:02:40|90846.5|90796.5|90846.6|90796.6|90846.6|90796.6|90845.6|90795.6|21
1640242970000|2021-12-23 07:02:50|90846.7|90796.7|90848|90798|90848.6|90798.6|90846.6|90796.6|19
1640242980000|2021-12-23 07:03:00|90847.1|90797.1|90847.2|90797.2|90848.5|90798.5|90846.8|90796.8|21
1640242990000|2021-12-23 07:03:10|90847.5|90797.5|90845.9|90795.9|90847.7|90797.7|90845.3|90795.3|27
1640243000000|2021-12-23 07:03:20|90845.8|90795.8|90850.7|90800.7|90852.4|90802.4|90845.8|90795.8|26
1640243010000|2021-12-23 07:03:30|90850.9|90800.9|90852.6|90802.6|90855.8|90805.8|90850.7|90800.7|27
1640243020000|2021-12-23 07:03:40|90852.7|90802.7|90857.2|90807.2|90857.2|90807.2|90852.7|90802.7|19
1640243030000|2021-12-23 07:03:50|90856.9|90806.9|90855.7|90805.7|90856.9|90806.9|90855.7|90805.7|15
1640243040000|2021-12-23 07:04:00|90854.5|90804.5|90851.9|90801.9|90855.7|90805.7|90851|90801|30
1640243050000|2021-12-23 07:04:10|90851.7|90801.7|90851.5|90801.5|90854.7|90804.7|90851.3|90801.3|22
1640243060000|2021-12-23 07:04:20|90851.3|90801.3|90856|90806|90856.6|90806.6|90851.3|90801.3|19
1640243070000|2021-12-23 07:04:30|90855.9|90805.9|90851.3|90801.3|90855.9|90805.9|90851.1|90801.1|31
1640243080000|2021-12-23 07:04:40|90850.9|90800.9|90850.8|90800.8|90851.8|90801.8|90850.7|90800.7|17
1640243090000|2021-12-23 07:04:50|90851.3|90801.3|90852.2|90802.2|90852.7|90802.7|90851.3|90801.3|17
1640243100000|2021-12-23 07:05:00|90852|90802|90851.7|90801.7|90852.3|90802.3|90851.4|90801.4|16
1640243110000|2021-12-23 07:05:10|90852.6|90802.6|90855.9|90805.9|90858|90808|90852.3|90802.3|21
1640243120000|2021-12-23 07:05:20|90856.2|90806.2|90857|90807|90857.5|90807.5|90855.6|90805.6|12
1640243130000|2021-12-23 07:05:30|90856.9|90806.9|90857.4|90807.4|90857.4|90807.4|90856.2|90806.2|12
1640243140000|2021-12-23 07:05:40|90857.3|90807.3|90844.8|90819.8|90857.3|90819.8|90844.1|90806.8|7
1640243150000|2021-12-23 07:05:50|90844.4|90819.4|90844.8|90819.8|90844.8|90819.8|90844.4|90819.4|4
1640243160000|2021-12-23 07:06:00|90859.6|90809.6|90860.2|90810.2|90861.8|90811.8|90857.7|90807.7|21
1640243170000|2021-12-23 07:06:10|90860.4|90810.4|90863.3|90813.3|90863.4|90813.4|90860.4|90810.4|19
1640243180000|2021-12-23 07:06:20|90863.5|90813.5|90863|90813|90863.9|90813.9|90862.6|90812.6|10
1640243190000|2021-12-23 07:06:30|90862.7|90812.7|90851.2|90801.2|90864.3|90814.3|90851.1|90801.1|29
1640243200000|2021-12-23 07:06:40|90851|90801|90849.8|90799.8|90851.3|90801.3|90849.8|90799.8|19
1640243210000|2021-12-23 07:06:50|90850|90800|90850.8|90800.8|90852.6|90802.6|90849.7|90799.7|26
1640243220000|2021-12-23 07:07:00|90850.9|90800.9|90867.1|90817.1|90871.2|90821.2|90850.7|90800.7|39
1640243230000|2021-12-23 07:07:10|90867.6|90817.6|90865.2|90815.2|90868.1|90818.1|90865.2|90815.2|26
1640243240000|2021-12-23 07:07:20|90865.9|90815.9|90865.3|90815.3|90867.1|90817.1|90865.3|90815.3|15
1640243250000|2021-12-23 07:07:30|90865.2|90815.2|90866.2|90816.2|90866.2|90816.2|90865|90815|23
1640243260000|2021-12-23 07:07:40|90866.6|90816.6|90865.4|90815.4|90867.6|90817.6|90865.3|90815.3|16
1640243270000|2021-12-23 07:07:50|90865.7|90815.7|90866.4|90816.4|90866.8|90816.8|90864.8|90814.8|29
1640243280000|2021-12-23 07:08:00|90866.2|90816.2|90863.7|90813.7|90866.9|90816.9|90863.7|90813.7|21
1640243290000|2021-12-23 07:08:10|90864.4|90814.4|90864.2|90814.2|90864.4|90814.4|90863|90813|10
1640243300000|2021-12-23 07:08:20|90864.3|90814.3|90864.6|90814.6|90865.1|90815.1|90864|90814|32
1640243310000|2021-12-23 07:08:30|90864.8|90814.8|90866.4|90816.4|90866.4|90816.4|90863.9|90813.9|30
1640243320000|2021-12-23 07:08:40|90867.7|90817.7|90867.8|90817.8|90869.6|90819.6|90867.3|90817.3|33
1640243330000|2021-12-23 07:08:50|90868.1|90818.1|90872.1|90822.1|90872.9|90822.9|90868.1|90818.1|31
1640243340000|2021-12-23 07:09:00|90872.6|90822.6|90876.6|90826.6|90876.8|90826.8|90872.2|90822.2|24
1640243350000|2021-12-23 07:09:10|90877.1|90827.1|90874.2|90824.2|90877.1|90827.1|90871.8|90821.8|29
1640243360000|2021-12-23 07:09:20|90873.7|90823.7|90871.2|90821.2|90874.1|90824.1|90871.2|90821.2|18
1640243370000|2021-12-23 07:09:30|90871.7|90821.7|90868.7|90818.7|90872.4|90822.4|90866.8|90816.8|18
1640243380000|2021-12-23 07:09:40|90868.1|90818.1|90867.7|90817.7|90871.1|90821.1|90866.6|90816.6|29
1640243390000|2021-12-23 07:09:50|90867.8|90817.8|90868.2|90818.2|90868.6|90818.6|90867.7|90817.7|17
1640243400000|2021-12-23 07:10:00|90868.5|90818.5|90868.2|90818.2|90868.7|90818.7|90868|90818|20
1640243410000|2021-12-23 07:10:10|90868|90818|90868.1|90818.1|90868.8|90818.8|90867.8|90817.8|8
1640243420000|2021-12-23 07:10:20|90869|90819|90868.9|90818.9|90869.1|90819.1|90868.3|90818.3|10
1640243430000|2021-12-23 07:10:30|90867.9|90817.9|90868|90818|90868.9|90818.9|90867|90817|26
1640243440000|2021-12-23 07:10:40|90867.6|90817.6|90868.4|90818.4|90869.2|90819.2|90867.6|90817.6|11
1640243450000|2021-12-23 07:10:50|90868.2|90818.2|90868.8|90818.8|90869|90819|90868.2|90818.2|9
1640243460000|2021-12-23 07:11:00|90868.9|90818.9|90867.6|90817.6|90869.4|90819.4|90867.5|90817.5|16
1640243470000|2021-12-23 07:11:10|90868|90818|90865.3|90815.3|90868|90818|90863.7|90813.7|18
1640243480000|2021-12-23 07:11:20|90864.9|90814.9|90861.5|90811.5|90864.9|90814.9|90860.2|90810.2|18
1640243490000|2021-12-23 07:11:30|90861.7|90811.7|90868.8|90818.8|90868.8|90818.8|90861.7|90811.7|27
1640243500000|2021-12-23 07:11:40|90866.9|90816.9|90862.7|90812.7|90866.9|90816.9|90862.7|90812.7|36
1640243510000|2021-12-23 07:11:50|90862.8|90812.8|90861.3|90811.3|90863.4|90813.4|90859|90809|30
1640243520000|2021-12-23 07:12:00|90861.6|90811.6|90863.4|90813.4|90863.4|90813.4|90860.6|90810.6|32
1640243530000|2021-12-23 07:12:10|90863.9|90813.9|90868.4|90818.4|90869.4|90819.4|90863.7|90813.7|32
1640243540000|2021-12-23 07:12:20|90868.2|90818.2|90868.1|90818.1|90868.7|90818.7|90867.8|90817.8|7
1640243550000|2021-12-23 07:12:30|90868.2|90818.2|90868.2|90818.2|90868.4|90818.4|90867.6|90817.6|15
1640243560000|2021-12-23 07:12:40|90868.3|90818.3|90866.8|90816.8|90870.7|90820.7|90866.8|90816.8|24
1640243570000|2021-12-23 07:12:50|90867.2|90817.2|90867.8|90817.8|90868.1|90818.1|90867|90817|18
1640243580000|2021-12-23 07:13:00|90867.6|90817.6|90868.3|90818.3|90868.7|90818.7|90867.4|90817.4|20
1640243590000|2021-12-23 07:13:10|90868.2|90818.2|90874.4|90824.4|90874.6|90824.6|90868.2|90818.2|33
1640243600000|2021-12-23 07:13:20|90874.2|90824.2|90873.6|90823.6|90874.5|90824.5|90873.3|90823.3|26
1640243610000|2021-12-23 07:13:30|90873.5|90823.5|90873.6|90823.6|90874|90824|90872.8|90822.8|15
1640243620000|2021-12-23 07:13:40|90873.7|90823.7|90870.5|90820.5|90873.7|90823.7|90869.8|90819.8|23
1640243630000|2021-12-23 07:13:50|90870.3|90820.3|90870.7|90820.7|90871.3|90821.3|90870.1|90820.1|16
1640243640000|2021-12-23 07:14:00|90870.5|90820.5|90870|90820|90870.8|90820.8|90867.1|90817.1|30
1640243650000|2021-12-23 07:14:10|90869.8|90819.8|90869.6|90819.6|90870.1|90820.1|90868.7|90818.7|22
1640243660000|2021-12-23 07:14:20|90869.3|90819.3|90867.7|90817.7|90869.5|90819.5|90867.6|90817.6|15
1640243670000|2021-12-23 07:14:30|90867.3|90817.3|90870|90820|90870|90820|90867.3|90817.3|22
1640243680000|2021-12-23 07:14:40|90870.5|90820.5|90867.9|90817.9|90870.5|90820.5|90867.9|90817.9|16
1640243690000|2021-12-23 07:14:50|90867.4|90817.4|90868.9|90818.9|90869.1|90819.1|90867.4|90817.4|19
1640243700000|2021-12-23 07:15:00|90868.4|90818.4|90869.7|90819.7|90870|90820|90866|90816|35
1640243710000|2021-12-23 07:15:10|90869.1|90819.1|90867.9|90817.9|90869.6|90819.6|90867.9|90817.9|19
1640243720000|2021-12-23 07:15:20|90868.2|90818.2|90868.7|90818.7|90869.6|90819.6|90867.2|90817.2|31
1640243730000|2021-12-23 07:15:30|90868.6|90818.6|90869.2|90819.2|90870.6|90820.6|90868|90818|21
1640243740000|2021-12-23 07:15:40|90869.3|90819.3|90869.9|90819.9|90869.9|90819.9|90868.5|90818.5|18
1640243750000|2021-12-23 07:15:50|90869.8|90819.8|90868.6|90818.6|90869.8|90819.8|90868.4|90818.4|17
1640243760000|2021-12-23 07:16:00|90868.5|90818.5|90869.5|90819.5|90869.5|90819.5|90868.2|90818.2|22
1640243770000|2021-12-23 07:16:10|90869.8|90819.8|90869.7|90819.7|90869.8|90830.2|90855.2|90814.9|14
1640243780000|2021-12-23 07:16:20|90867|90817|90868.9|90818.9|90870.4|90820.4|90867|90817|36
1640243790000|2021-12-23 07:16:30|90868.8|90818.8|90868.7|90818.7|90869.5|90819.5|90868.5|90818.5|44
1640243800000|2021-12-23 07:16:40|90869.1|90819.1|90866.7|90816.7|90869.3|90829|90853.1|90816.3|19
1640243810000|2021-12-23 07:16:50|90867.5|90817.5|90866.3|90816.3|90867.5|90817.5|90866|90816|5
1640243820000|2021-12-23 07:17:00|90866.7|90816.7|90864.9|90814.9|90867.7|90817.7|90864.7|90814.7|16
1640243830000|2021-12-23 07:17:10|90867.1|90817.1|90865.2|90815.2|90867.5|90817.5|90864.3|90814.3|11
1640243840000|2021-12-23 07:17:20|90865.7|90815.7|90851.3|90826.3|90866.6|90826.3|90851.3|90814.7|15
1640243850000|2021-12-23 07:17:30|90848.8|90823.8|90863.8|90813.8|90865.3|90823.8|90848.8|90812.9|34
1640243860000|2021-12-23 07:17:40|90863.1|90813.1|90863.9|90813.9|90863.9|90813.9|90860.5|90810.5|13
1640243870000|2021-12-23 07:17:50|90864.1|90814.1|90863.2|90813.2|90865|90815|90863.1|90813.1|21
1640243880000|2021-12-23 07:18:00|90862.4|90812.4|90862.2|90812.2|90864.5|90814.5|90861.9|90811.9|28
1640243890000|2021-12-23 07:18:10|90862|90812|90861.9|90811.9|90862.7|90812.7|90861.6|90811.6|30
1640243900000|2021-12-23 07:18:20|90861.8|90811.8|90861.7|90811.7|90861.8|90811.8|90861.6|90811.6|6
1640243910000|2021-12-23 07:18:30|90861.9|90811.9|90859.1|90809.1|90864.3|90821.8|90845.2|90806.4|32
1640243920000|2021-12-23 07:18:40|90859|90809|90857.2|90807.2|90859|90809|90853.7|90803.7|24
1640243930000|2021-12-23 07:18:50|90857|90807|90838.7|90788.7|90857.4|90815.4|90828.9|90778.9|56
1640243940000|2021-12-23 07:19:00|90837.9|90787.9|90839.4|90789.4|90840.6|90790.6|90837.6|90787.6|30
1640243950000|2021-12-23 07:19:10|90839.2|90789.2|90836.7|90786.7|90842.3|90792.3|90835.8|90785.8|35
1640243960000|2021-12-23 07:19:20|90836.4|90786.4|90831.8|90781.8|90836.7|90786.7|90829.5|90779.5|37
1640243970000|2021-12-23 07:19:30|90831.2|90781.2|90825.5|90775.5|90832.1|90782.1|90825.2|90775.2|27
1640243980000|2021-12-23 07:19:40|90827.5|90777.5|90817.4|90767.4|90828.2|90778.2|90814.4|90764.4|53
1640243990000|2021-12-23 07:19:50|90817.5|90767.5|90817.3|90767.3|90817.9|90767.9|90817.1|90767.1|13
1640244000000|2021-12-23 07:20:00|90817.4|90767.4|90821.1|90771.1|90821.2|90771.2|90816.6|90766.6|38
1640244010000|2021-12-23 07:20:10|90821.3|90771.3|90828|90778|90828.3|90778.3|90820.4|90770.4|39
1640244020000|2021-12-23 07:20:20|90830.2|90780.2|90827.8|90777.8|90830.5|90780.5|90826.2|90776.2|29
1640244030000|2021-12-23 07:20:30|90827.4|90777.4|90827|90777|90827.5|90777.5|90826.6|90776.6|20
1640244040000|2021-12-23 07:20:40|90826.7|90776.7|90820.5|90770.5|90826.7|90783.3|90806.7|90768.9|35
1640244050000|2021-12-23 07:20:50|90820.6|90770.6|90821|90771|90821.5|90771.5|90820.1|90770.1|22
1640244060000|2021-12-23 07:21:00|90820.9|90770.9|90820.5|90770.5|90821.5|90771.5|90820|90770|20
1640244070000|2021-12-23 07:21:10|90821|90771|90817.8|90767.8|90821|90771|90817.6|90767.6|24
1640244080000|2021-12-23 07:21:20|90817.7|90767.7|90818.2|90768.2|90819.2|90769.2|90817.7|90767.7|17
1640244090000|2021-12-23 07:21:30|90818|90768|90819.6|90769.6|90820.3|90770.3|90817.9|90767.9|19
1640244100000|2021-12-23 07:21:40|90819.1|90769.1|90818.6|90768.6|90819.1|90769.1|90818.4|90768.4|5
1640244110000|2021-12-23 07:21:50|90818.7|90768.7|90816.2|90766.2|90818.7|90768.7|90814.3|90764.3|19
1640244120000|2021-12-23 07:22:00|90816|90766|90816.2|90766.2|90817.1|90767.1|90815.2|90765.2|16
1640244130000|2021-12-23 07:22:10|90816.3|90766.3|90816.7|90766.7|90817.6|90767.6|90815.5|90765.5|24
1640244140000|2021-12-23 07:22:20|90816.6|90766.6|90816.9|90766.9|90817.4|90767.4|90816.6|90766.6|17
1640244150000|2021-12-23 07:22:30|90816.8|90766.8|90816.9|90766.9|90817.5|90767.5|90816.8|90766.8|10
1640244160000|2021-12-23 07:22:40|90817.1|90767.1|90817.5|90767.5|90817.5|90767.5|90816.9|90766.9|13
1640244170000|2021-12-23 07:22:50|90818|90768|90817.4|90767.4|90818|90768|90815.8|90765.8|11
1640244180000|2021-12-23 07:23:00|90817.2|90767.2|90814.8|90764.8|90818.6|90774.6|90799.6|90760.7|33
1640244190000|2021-12-23 07:23:10|90815|90765|90813.7|90763.7|90815|90765|90812.8|90762.8|26
1640244200000|2021-12-23 07:23:20|90814.1|90764.1|90813.1|90763.1|90814.1|90764.1|90811.6|90761.6|16
1640244210000|2021-12-23 07:23:30|90813.4|90763.4|90815.3|90765.3|90817.3|90767.3|90812.7|90762.7|35
1640244220000|2021-12-23 07:23:40|90814.7|90764.7|90814|90764|90815.6|90765.6|90812.6|90762.6|22
1640244230000|2021-12-23 07:23:50|90814.2|90764.2|90813.9|90763.9|90815.1|90765.1|90812.9|90762.9|13
1640244240000|2021-12-23 07:24:00|90814.2|90764.2|90812.7|90762.7|90814.8|90764.8|90810.3|90760.3|38
1640244250000|2021-12-23 07:24:10|90812.6|90762.6|90810.5|90760.5|90813.4|90763.4|90809.7|90759.7|36
1640244260000|2021-12-23 07:24:20|90809.9|90759.9|90808.6|90758.6|90810.7|90760.7|90806.2|90756.2|35
1640244270000|2021-12-23 07:24:30|90807.9|90757.9|90807|90757|90808.5|90758.5|90805.7|90755.7|19
1640244280000|2021-12-23 07:24:40|90807.1|90757.1|90808.4|90758.4|90808.7|90772.4|90796.5|90755.1|35
1640244290000|2021-12-23 07:24:50|90808.6|90758.6|90808.8|90758.8|90809.2|90759.2|90806.2|90756.2|39
1640244300000|2021-12-23 07:25:00|90807.3|90757.3|90822.2|90772.2|90822.2|90786.6|90803.4|90757.3|54
1640244310000|2021-12-23 07:25:10|90822.5|90772.5|90822.7|90772.7|90825.4|90787.2|90809.2|90772|30
1640244320000|2021-12-23 07:25:20|90824.5|90774.5|90826.6|90776.6|90826.8|90776.8|90822.2|90772.2|23
1640244330000|2021-12-23 07:25:30|90825.9|90775.9|90826|90776|90826.3|90776.3|90825.5|90775.5|26
1640244340000|2021-12-23 07:25:40|90826.1|90776.1|90828.9|90778.9|90828.9|90778.9|90825.3|90775.3|32
1640244350000|2021-12-23 07:25:50|90829.1|90779.1|90828.8|90778.8|90829.4|90779.4|90828.5|90778.5|22
1640244360000|2021-12-23 07:26:00|90828.6|90778.6|90814.7|90789.7|90828.9|90790.6|90814.7|90777.7|25
1640244370000|2021-12-23 07:26:10|90815.6|90790.6|90828.6|90778.6|90828.8|90790.6|90815.4|90777.2|25
1640244380000|2021-12-23 07:26:20|90828.4|90778.4|90836.2|90786.2|90837.3|90799.3|90820.4|90778.4|39
1640244390000|2021-12-23 07:26:30|90836.4|90786.4|90839.1|90789.1|90839.1|90789.1|90836.2|90786.2|27
1640244400000|2021-12-23 07:26:40|90838.6|90788.6|90844.6|90794.6|90845|90806.8|90831.6|90787.4|42
1640244410000|2021-12-23 07:26:50|90844.8|90794.8|90848.7|90798.7|90849.9|90812.7|90837.4|90792.5|37
1640244420000|2021-12-23 07:27:00|90848.8|90798.8|90849.9|90799.9|90850.7|90800.7|90848.7|90798.7|30
1640244430000|2021-12-23 07:27:10|90850.3|90800.3|90849.8|90799.8|90851.1|90808.6|90833.6|90796.4|35
1640244440000|2021-12-23 07:27:20|90849.7|90799.7|90850.2|90800.2|90851.3|90801.3|90849.6|90799.6|32
1640244450000|2021-12-23 07:27:30|90849.7|90799.7|90849.7|90799.7|90850.9|90800.9|90849.7|90799.7|19
1640244460000|2021-12-23 07:27:40|90849.2|90799.2|90848.6|90798.6|90849.2|90799.2|90846.4|90796.4|35
1640244470000|2021-12-23 07:27:50|90849.5|90799.5|90849.3|90799.3|90849.9|90799.9|90848.8|90798.8|31
1640244480000|2021-12-23 07:28:00|90849.4|90799.4|90849|90799|90849.9|90799.9|90849|90799|24
1640244490000|2021-12-23 07:28:10|90849.5|90799.5|90853.1|90803.1|90854|90804|90848.6|90798.6|27
1640244500000|2021-12-23 07:28:20|90853.5|90803.5|90874.8|90824.8|90876.5|90826.5|90847.1|90802.3|48
1640244510000|2021-12-23 07:28:30|90872.6|90822.6|90872.8|90822.8|90876.3|90826.3|90871.5|90821.5|42
1640244520000|2021-12-23 07:28:40|90872.3|90822.3|90870.6|90820.6|90872.6|90822.6|90869.1|90819.1|45
1640244530000|2021-12-23 07:28:50|90871.2|90821.2|90874.2|90824.2|90874.2|90824.2|90869|90819|41
1640244540000|2021-12-23 07:29:00|90872.4|90822.4|90866.6|90816.6|90873.2|90830.6|90853.9|90815.5|29
1640244550000|2021-12-23 07:29:10|90866.5|90816.5|90864.9|90814.9|90868.4|90825.6|90848.8|90810.1|48
1640244560000|2021-12-23 07:29:20|90864.6|90814.6|90863.3|90813.3|90865.1|90815.1|90862.6|90812.6|36
1640244570000|2021-12-23 07:29:30|90863.5|90813.5|90859.4|90809.4|90863.7|90813.7|90858.3|90808.3|31
1640244580000|2021-12-23 07:29:40|90859.2|90809.2|90858.6|90808.6|90859.8|90809.8|90857.8|90807.8|26
1640244590000|2021-12-23 07:29:50|90858.7|90808.7|90858.4|90808.4|90860.3|90810.3|90858.3|90808.3|16
1640244600000|2021-12-23 07:30:00|90858.3|90808.3|90861.3|90811.3|90861.8|90822.6|90847.6|90807.7|49
1640244610000|2021-12-23 07:30:10|90862.4|90812.4|90858.2|90808.2|90862.4|90812.4|90858.2|90808.2|37
1640244620000|2021-12-23 07:30:20|90859.2|90809.2|90860.5|90810.5|90861.2|90811.2|90858.1|90808.1|28
1640244630000|2021-12-23 07:30:30|90860.6|90810.6|90860.4|90810.4|90861.4|90811.4|90860.4|90810.4|17
1640244640000|2021-12-23 07:30:40|90860.6|90810.6|90859.6|90809.6|90862.1|90812.1|90859|90809|28
1640244650000|2021-12-23 07:30:50|90859.7|90809.7|90860.8|90810.8|90862.1|90812.1|90859.3|90809.3|36
1640244660000|2021-12-23 07:31:00|90860.9|90810.9|90862.4|90812.4|90863|90813|90858.8|90808.8|40
1640244670000|2021-12-23 07:31:10|90861.5|90811.5|90864.1|90814.1|90864.5|90814.5|90861.5|90811.5|49
1640244680000|2021-12-23 07:31:20|90864|90814|90864.7|90814.7|90864.8|90814.8|90863.7|90813.7|43
1640244690000|2021-12-23 07:31:30|90864.4|90814.4|90871.6|90821.6|90871.8|90821.8|90863.2|90813.2|44
1640244700000|2021-12-23 07:31:40|90869.6|90819.6|90872.6|90822.6|90873.4|90823.4|90868|90818|39
1640244710000|2021-12-23 07:31:50|90871.6|90821.6|90869.5|90819.5|90871.7|90821.7|90866.5|90816.5|37
1640244720000|2021-12-23 07:32:00|90868.7|90818.7|90867.9|90817.9|90869.8|90819.8|90867.5|90817.5|29
1640244730000|2021-12-23 07:32:10|90868.2|90818.2|90869.4|90819.4|90869.8|90819.8|90868.1|90818.1|32
1640244740000|2021-12-23 07:32:20|90869.6|90819.6|90871.5|90821.5|90873.4|90823.4|90869.6|90819.6|27
1640244750000|2021-12-23 07:32:30|90871.2|90821.2|90869|90819|90871.3|90821.3|90866.6|90816.6|43
1640244760000|2021-12-23 07:32:40|90868.6|90818.6|90864|90814|90870.4|90827.8|90852|90813.3|42
1640244770000|2021-12-23 07:32:50|90863.9|90813.9|90867|90817|90870|90832.2|90855|90811.4|53
1640244780000|2021-12-23 07:33:00|90868.2|90818.2|90870.4|90820.4|90871.8|90833.1|90852.2|90816.5|59
1640244790000|2021-12-23 07:33:10|90873|90823|90877.3|90827.3|90880.2|90830.2|90873|90823|46
1640244800000|2021-12-23 07:33:20|90877.8|90827.8|90882.6|90832.6|90883.2|90833.2|90876.9|90826.9|43
1640244810000|2021-12-23 07:33:30|90883.1|90833.1|90885|90835|90887.2|90837.2|90881|90831|45
1640244820000|2021-12-23 07:33:40|90886.2|90836.2|90896.7|90846.7|90897.6|90847.6|90886.2|90836.2|49
1640244830000|2021-12-23 07:33:50|90896.5|90846.5|90894.2|90844.2|90896.9|90846.9|90894|90844|36
1640244840000|2021-12-23 07:34:00|90894.3|90844.3|90890.6|90840.6|90894.3|90844.3|90889.8|90839.8|41
1640244850000|2021-12-23 07:34:10|90891.2|90841.2|90888.5|90838.5|90891.2|90841.2|90888|90838|36
1640244860000|2021-12-23 07:34:20|90889|90839|90889|90839|90889|90839|90887.9|90837.9|17
1640244870000|2021-12-23 07:34:30|90888.6|90838.6|90888.2|90838.2|90888.6|90838.6|90887.5|90837.5|25
1640244880000|2021-12-23 07:34:40|90888.1|90838.1|90890.5|90840.5|90891.9|90841.9|90887.1|90837.1|29
1640244890000|2021-12-23 07:34:50|90890.8|90840.8|90894|90844|90895.5|90845.5|90888.7|90838.7|25
1640244900000|2021-12-23 07:35:00|90894.2|90844.2|90894|90844|90894.7|90844.7|90892.5|90842.5|37
1640244910000|2021-12-23 07:35:10|90894.2|90844.2|90895.7|90845.7|90896|90846|90892.5|90842.5|19
1640244920000|2021-12-23 07:35:20|90895.4|90845.4|90899.7|90849.7|90903|90853|90895.2|90845.2|43
1640244930000|2021-12-23 07:35:30|90899.9|90849.9|90901.3|90851.3|90901.3|90851.3|90898.8|90848.8|35
1640244940000|2021-12-23 07:35:40|90901.2|90851.2|90900.8|90850.8|90901.6|90851.6|90900.3|90850.3|21
1640244950000|2021-12-23 07:35:50|90900.7|90850.7|90899.8|90849.8|90900.7|90850.7|90896.8|90846.8|35
1640244960000|2021-12-23 07:36:00|90899.7|90849.7|90901|90851|90901.7|90851.7|90899.4|90849.4|32
1640244970000|2021-12-23 07:36:10|90901.3|90851.3|90900.8|90850.8|90901.3|90851.3|90900.6|90850.6|19
1640244980000|2021-12-23 07:36:20|90901|90851|90901.5|90851.5|90901.8|90851.8|90899.9|90849.9|27
1640244990000|2021-12-23 07:36:30|90901.2|90851.2|90899.6|90849.6|90902.1|90852.1|90899.5|90849.5|29
1640245000000|2021-12-23 07:36:40|90899.4|90849.4|90887.8|90862.8|90901.9|90864.6|90886.4|90848.2|34
1640245010000|2021-12-23 07:36:50|90887.9|90862.9|90901.4|90851.4|90902.4|90863.4|90887.9|90850.4|34
1640245020000|2021-12-23 07:37:00|90901.3|90851.3|90900|90850|90901.5|90851.5|90900|90850|30
1640245030000|2021-12-23 07:37:10|90899.5|90849.5|90902.5|90852.5|90920|90878|90899.3|90849.3|48
1640245040000|2021-12-23 07:37:20|90902|90852|90894.1|90844.1|90903.1|90861.8|90886.3|90837.5|51
1640245050000|2021-12-23 07:37:30|90896.1|90846.1|90893.6|90843.6|90898.8|90848.8|90893.3|90843.3|28
1640245060000|2021-12-23 07:37:40|90893.1|90843.1|90907.1|90857.1|90907.1|90857.1|90892.4|90842.4|50
1640245070000|2021-12-23 07:37:50|90906|90856|90902.6|90852.6|90908.4|90858.4|90902.5|90852.5|39
1640245080000|2021-12-23 07:38:00|90901.8|90851.8|90897.3|90847.3|90902.5|90852.5|90895.2|90845.2|40
1640245090000|2021-12-23 07:38:10|90897.4|90847.4|90897.8|90847.8|90898.2|90848.2|90894.6|90844.6|32
1640245100000|2021-12-23 07:38:20|90896.7|90846.7|90899.7|90849.7|90904.8|90854.8|90896.1|90846.1|34
1640245110000|2021-12-23 07:38:30|90899.9|90849.9|90898.7|90848.7|90900.8|90850.8|90897.1|90847.1|38
1640245120000|2021-12-23 07:38:40|90902.1|90852.1|90901.7|90851.7|90903.1|90853.1|90901.1|90851.1|20
1640245130000|2021-12-23 07:38:50|90901.8|90851.8|90895.1|90845.1|90905.6|90855.6|90893|90843|40
1640245140000|2021-12-23 07:39:00|90895.4|90845.4|90891.4|90841.4|90895.4|90845.4|90891.2|90841.2|23
1640245150000|2021-12-23 07:39:10|90893.4|90843.4|90883.4|90833.4|90893.4|90843.4|90878.6|90828.6|45
1640245160000|2021-12-23 07:39:20|90883|90833|90890.5|90840.5|90899.4|90849.4|90883|90833|45
1640245170000|2021-12-23 07:39:30|90889.7|90839.7|90890.5|90840.5|90891.4|90841.4|90888.5|90838.5|29
1640245180000|2021-12-23 07:39:40|90886.3|90836.3|90893.7|90843.7|90893.7|90843.7|90886.2|90836.2|27
1640245190000|2021-12-23 07:39:50|90893.3|90843.3|90892.9|90842.9|90894.6|90844.6|90892.7|90842.7|26
1640245200000|2021-12-23 07:40:00|90893.3|90843.3|90892.2|90842.2|90893.9|90843.9|90892.1|90842.1|36
1640245210000|2021-12-23 07:40:10|90892|90842|90895.6|90845.6|90906.1|90856.1|90892|90842|52
1640245220000|2021-12-23 07:40:20|90896.4|90846.4|90891.3|90841.3|90896.9|90846.9|90876.5|90826.5|55
1640245230000|2021-12-23 07:40:30|90892.4|90842.4|90898.1|90848.1|90898.6|90848.6|90890.8|90840.8|50
1640245240000|2021-12-23 07:40:40|90897.7|90847.7|90898.1|90848.1|90898.2|90848.2|90895.9|90845.9|31
1640245250000|2021-12-23 07:40:50|90898.4|90848.4|90898.8|90848.8|90902|90852|90898.3|90848.3|24
1640245260000|2021-12-23 07:41:00|90897.4|90847.4|90899.5|90849.5|90902|90852|90897|90847|34
1640245270000|2021-12-23 07:41:10|90899.4|90849.4|90902.6|90852.6|90902.8|90852.8|90899.2|90849.2|25
1640245280000|2021-12-23 07:41:20|90902.4|90852.4|90902.9|90852.9|90903|90853|90901.5|90851.5|31
1640245290000|2021-12-23 07:41:30|90904.4|90854.4|90907.9|90857.9|90909|90859|90904.4|90854.4|21
1640245300000|2021-12-23 07:41:40|90907.6|90857.6|90908.7|90858.7|90910.3|90860.3|90906|90856|24
1640245310000|2021-12-23 07:41:50|90909|90859|90908|90858|90912.1|90862.1|90906.8|90856.8|36
1640245320000|2021-12-23 07:42:00|90907.9|90857.9|90907.2|90857.2|90911.7|90861.7|90906.1|90856.1|41
1640245330000|2021-12-23 07:42:10|90907.7|90857.7|90913|90863|90917.6|90867.6|90905.4|90855.4|45
1640245340000|2021-12-23 07:42:20|90912.9|90862.9|90908.2|90858.2|90913|90863|90908.2|90858.2|52
1640245350000|2021-12-23 07:42:30|90908.4|90858.4|90908.7|90858.7|90909.7|90859.7|90907.6|90857.6|29
1640245360000|2021-12-23 07:42:40|90908.9|90858.9|90905.6|90855.6|90909.5|90859.5|90904.7|90854.7|32
1640245370000|2021-12-23 07:42:50|90904.1|90854.1|90909.2|90859.2|90912|90862|90903.4|90853.4|44
1640245380000|2021-12-23 07:43:00|90909.1|90859.1|90908.2|90858.2|90910.9|90860.9|90907.8|90857.8|35
1640245390000|2021-12-23 07:43:10|90907.2|90857.2|90899.9|90849.9|90907.2|90857.2|90896.1|90846.1|43
1640245400000|2021-12-23 07:43:20|90900.1|90850.1|90901.6|90851.6|90902.4|90852.4|90898.3|90848.3|27
1640245410000|2021-12-23 07:43:30|90901.4|90851.4|90911.5|90861.5|90913.8|90863.8|90900.2|90850.2|41
1640245420000|2021-12-23 07:43:40|90911.4|90861.4|90913.6|90863.6|90913.9|90863.9|90909.8|90859.8|25
1640245430000|2021-12-23 07:43:50|90914.2|90864.2|90909.8|90859.8|90914.2|90864.2|90909.5|90859.5|42
1640245440000|2021-12-23 07:44:00|90909.7|90859.7|90906.2|90856.2|90912.7|90862.7|90906.2|90856.2|39
1640245450000|2021-12-23 07:44:10|90906.1|90856.1|90910.7|90860.7|90911.8|90861.8|90895.8|90845.8|59
1640245460000|2021-12-23 07:44:20|90910.9|90860.9|90926.8|90876.8|90931.5|90881.5|90909.6|90859.6|32
1640245470000|2021-12-23 07:44:30|90927.1|90877.1|90927.2|90877.2|90927.9|90877.9|90926.5|90876.5|21
1640245480000|2021-12-23 07:44:40|90926.7|90876.7|90932.4|90882.4|90933.7|90883.7|90926.7|90876.7|32
1640245490000|2021-12-23 07:44:50|90931.8|90881.8|90935.8|90885.8|90938.7|90888.7|90931.8|90881.8|36
1640245500000|2021-12-23 07:45:00|90935.7|90885.7|90938.8|90888.8|90939.5|90889.5|90935.5|90885.5|35
1640245510000|2021-12-23 07:45:10|90938.9|90888.9|90952.2|90902.2|90955.2|90905.2|90938.6|90888.6|42
1640245520000|2021-12-23 07:45:20|90952.3|90902.3|90950.1|90900.1|90952.5|90902.5|90947.9|90897.9|34
1640245530000|2021-12-23 07:45:30|90951.7|90901.7|90951.9|90901.9|90953.4|90903.4|90950.1|90900.1|33
1640245540000|2021-12-23 07:45:40|90951.5|90901.5|90950.8|90900.8|90951.9|90901.9|90950.2|90900.2|34
1640245550000|2021-12-23 07:45:50|90950.7|90900.7|90948.5|90898.5|90951.3|90901.3|90948.5|90898.5|17
1640245560000|2021-12-23 07:46:00|90947.8|90897.8|90949.4|90899.4|90951.1|90901.1|90947.8|90897.8|26
1640245570000|2021-12-23 07:46:10|90949.8|90899.8|90949|90899|90950.6|90900.6|90948.9|90898.9|29
1640245580000|2021-12-23 07:46:20|90948.8|90898.8|90947|90897|90951.2|90901.2|90946.9|90896.9|43
1640245590000|2021-12-23 07:46:30|90947.1|90897.1|90950.4|90900.4|90953.2|90903.2|90946.6|90896.6|41
1640245600000|2021-12-23 07:46:40|90953.8|90903.8|90945.9|90895.9|90953.8|90903.8|90944.4|90894.4|36
1640245610000|2021-12-23 07:46:50|90945.8|90895.8|90945.6|90895.6|90948.4|90898.4|90945.2|90895.2|35
1640245620000|2021-12-23 07:47:00|90945.7|90895.7|90945.5|90895.5|90948.1|90898.1|90944.6|90894.6|18
1640245630000|2021-12-23 07:47:10|90945.6|90895.6|90938.7|90888.7|90947.1|90897.1|90937.7|90887.7|29
1640245640000|2021-12-23 07:47:20|90938.6|90888.6|90941.3|90891.3|90941.3|90891.3|90937.3|90887.3|20
1640245650000|2021-12-23 07:47:30|90941.1|90891.1|90944|90894|90944.2|90894.2|90938.3|90888.3|31
1640245660000|2021-12-23 07:47:40|90944.2|90894.2|90944.8|90894.8|90946|90896|90943|90893|29
1640245670000|2021-12-23 07:47:50|90945.3|90895.3|90920.8|90870.8|90946|90896|90920.7|90870.7|43
1640245680000|2021-12-23 07:48:00|90921|90871|90918.6|90868.6|90922.7|90872.7|90917.3|90867.3|48
1640245690000|2021-12-23 07:48:10|90918.7|90868.7|90918.2|90868.2|90920.2|90870.2|90917.5|90867.5|32
1640245700000|2021-12-23 07:48:20|90917.5|90867.5|90919.7|90869.7|90919.9|90869.9|90917.5|90867.5|19
1640245710000|2021-12-23 07:48:30|90919.8|90869.8|90919.1|90869.1|90921|90871|90916.7|90866.7|28
1640245720000|2021-12-23 07:48:40|90919.4|90869.4|90930.7|90880.7|90930.7|90880.7|90917.4|90867.4|25
1640245730000|2021-12-23 07:48:50|90931.9|90881.9|90934.7|90884.7|90934.7|90884.7|90928.2|90878.2|40
1640245740000|2021-12-23 07:49:00|90933.9|90883.9|90928.1|90878.1|90934.4|90884.4|90925.2|90875.2|51
1640245750000|2021-12-23 07:49:10|90927.4|90877.4|90930.9|90880.9|90935|90885|90927.4|90877.4|57
1640245760000|2021-12-23 07:49:20|90930.6|90880.6|90930.2|90880.2|90932.2|90882.2|90929.5|90879.5|39
1640245770000|2021-12-23 07:49:30|90930.4|90880.4|90933.6|90883.6|90933.7|90883.7|90930|90880|28
1640245780000|2021-12-23 07:49:40|90933.1|90883.1|90932.7|90882.7|90934.1|90884.1|90931.8|90881.8|27
1640245790000|2021-12-23 07:49:50|90932|90882|90965.7|90915.7|90969.5|90919.5|90930.4|90880.4|42
1640245800000|2021-12-23 07:50:00|90969.5|90919.5|90973.6|90923.6|90978.8|90928.8|90963.7|90913.7|61
1640245810000|2021-12-23 07:50:10|90973.8|90923.8|90976|90926|90976.1|90926.1|90972.9|90922.9|43
1640245820000|2021-12-23 07:50:20|90975.6|90925.6|90952.6|90902.6|90976.5|90926.5|90949.9|90900.6|37
1640245830000|2021-12-23 07:50:30|90952.9|90902.9|90951.2|90901.2|90954.7|90904.7|90942.7|90892.7|51
1640245840000|2021-12-23 07:50:40|90951.8|90901.8|90955.6|90905.6|90955.7|90905.7|90949.2|90899.2|32
1640245850000|2021-12-23 07:50:50|90956.1|90906.1|90964.9|90914.9|90966.1|90916.1|90956|90906|40
1640245860000|2021-12-23 07:51:00|90965.1|90915.1|90963.9|90913.9|90965.7|90915.7|90962|90912|29
1640245870000|2021-12-23 07:51:10|90963.7|90913.7|90963.2|90913.2|90964|90914|90962.3|90912.3|15
1640245880000|2021-12-23 07:51:20|90963.6|90913.6|90978.3|90928.3|90978.8|90928.8|90963.3|90913.3|33
1640245890000|2021-12-23 07:51:30|90977.6|90927.6|90985.9|90935.9|90987.9|90937.9|90976.4|90926.4|43
1640245900000|2021-12-23 07:51:40|90985.7|90935.7|90984.5|90934.5|90987.1|90937.1|90983.1|90933.1|26
1640245910000|2021-12-23 07:51:50|90984.1|90934.1|90983.9|90933.9|90984.5|90934.5|90980.8|90930.8|32
1640245920000|2021-12-23 07:52:00|90984.9|90934.9|90987.4|90937.4|90988.4|90938.4|90982.2|90932.2|43
1640245930000|2021-12-23 07:52:10|90986|90936|90987.6|90937.6|90988.6|90938.6|90985.8|90935.8|26
1640245940000|2021-12-23 07:52:20|90987.9|90937.9|90974.6|90924.6|90987.9|90937.9|90974.4|90924.4|39
1640245950000|2021-12-23 07:52:30|90975.5|90925.5|90976.2|90926.2|90977.6|90927.6|90974.5|90924.5|30
1640245960000|2021-12-23 07:52:40|90975.9|90925.9|90975.7|90925.7|90975.9|90925.9|90973.4|90923.4|36
1640245970000|2021-12-23 07:52:50|90975.3|90925.3|90974.7|90924.7|90975.3|90925.3|90973|90923|25
1640245980000|2021-12-23 07:53:00|90975|90925|90973.4|90923.4|90975|90925|90973|90923|24
1640245990000|2021-12-23 07:53:10|90973.7|90923.7|90977.1|90927.1|90977.1|90927.1|90973|90923|38
1640246000000|2021-12-23 07:53:20|90976.2|90926.2|90975.8|90925.8|90976.6|90926.6|90975.3|90925.3|27
1640246010000|2021-12-23 07:53:30|90976.2|90926.2|90975.7|90925.7|90976.2|90926.2|90974.7|90924.7|18
1640246020000|2021-12-23 07:53:40|90975|90925|90976.7|90926.7|90977.7|90927.7|90975|90925|32
1640246030000|2021-12-23 07:53:50|90976.8|90926.8|90973.4|90923.4|90977.9|90927.9|90973.2|90923.2|39
1640246040000|2021-12-23 07:54:00|90974.5|90924.5|90979.7|90929.7|90980.3|90930.3|90973.8|90923.8|46
1640246050000|2021-12-23 07:54:10|90979.6|90929.6|90978.9|90928.9|90983.1|90933.1|90977.8|90927.8|28
1640246060000|2021-12-23 07:54:20|90978.7|90928.7|90982.6|90932.6|90982.6|90932.6|90978.4|90928.4|41
1640246070000|2021-12-23 07:54:30|90982.3|90932.3|90981.9|90931.9|90983.1|90933.1|90980.5|90930.5|27
1640246080000|2021-12-23 07:54:40|90982.2|90932.2|90978.6|90928.6|90982.7|90932.7|90978.6|90928.6|20
1640246090000|2021-12-23 07:54:50|90979.4|90929.4|90963.4|90913.4|90982.2|90934.6|90958.6|90911.2|48
1640246100000|2021-12-23 07:55:00|90962.3|90912.3|90966.8|90916.8|90968.2|90918.2|90962.3|90912.3|41
1640246110000|2021-12-23 07:55:10|90966.7|90916.7|90964.2|90914.2|90969|90919|90962.9|90912.9|39
1640246120000|2021-12-23 07:55:20|90964.7|90914.7|90966.5|90916.5|90968.1|90918.1|90963.4|90913.4|20
1640246130000|2021-12-23 07:55:30|90966.4|90916.4|90968.8|90918.8|90972.3|90922.3|90965.3|90915.3|50
1640246140000|2021-12-23 07:55:40|90968.9|90918.9|90964.8|90914.8|90971.6|90921.6|90935.3|90897.7|55
1640246150000|2021-12-23 07:55:50|90965.1|90915.1|90972|90922|90972.7|90922.7|90960.1|90910.1|41
1640246160000|2021-12-23 07:56:00|90971.6|90921.6|90967.8|90917.8|90972.7|90922.7|90966|90916|33
1640246170000|2021-12-23 07:56:10|90967.7|90917.7|90945.4|90895.4|90968.5|90922.2|90943.3|90893.3|55
1640246180000|2021-12-23 07:56:20|90945.9|90895.9|90944.3|90894.3|90947.8|90897.8|90944.3|90894.3|28
1640246190000|2021-12-23 07:56:30|90944.4|90894.4|90951.3|90901.3|90951.6|90901.6|90944.1|90894.1|48
1640246200000|2021-12-23 07:56:40|90950.1|90900.1|90956.2|90906.2|90959.3|90909.3|90950.1|90900.1|37
1640246210000|2021-12-23 07:56:50|90956.7|90906.7|90954.6|90904.6|90957.3|90907.3|90953.4|90903.4|22
1640246220000|2021-12-23 07:57:00|90954.8|90904.8|90958.4|90908.4|90960.5|90910.5|90954.3|90904.3|34
1640246230000|2021-12-23 07:57:10|90958.3|90908.3|90969.6|90919.6|90969.6|90919.6|90958.1|90908.1|45
1640246240000|2021-12-23 07:57:20|90969.7|90919.7|90970.9|90920.9|90972|90922|90960.7|90910.7|60
1640246250000|2021-12-23 07:57:30|90971.1|90921.1|90969|90919|90972.1|90922.1|90967.1|90917.1|58
1640246260000|2021-12-23 07:57:40|90969.4|90919.4|90974|90924|90976.3|90926.3|90968.4|90918.4|40
1640246270000|2021-12-23 07:57:50|90975|90925|90999.3|90949.3|91006.1|90956.1|90975|90925|59
1640246280000|2021-12-23 07:58:00|90999.8|90949.8|91013.4|90963.4|91016.7|90966.7|90990.3|90940.7|53
1640246290000|2021-12-23 07:58:10|91012.8|90962.8|91020.6|90970.6|91024.2|90974.2|91012.8|90962.8|46
1640246300000|2021-12-23 07:58:20|91020.8|90970.8|91021.8|90971.8|91023.3|90973.3|91017.1|90967.1|57
1640246310000|2021-12-23 07:58:30|91022.1|90972.1|91030.5|90980.5|91030.5|90985.3|91006.2|90970.5|49
1640246320000|2021-12-23 07:58:40|91034|90984|91023.6|90973.6|91038.6|90989|91008.3|90970.8|50
1640246330000|2021-12-23 07:58:50|91022.9|90972.9|91032.2|90982.2|91032.6|90982.6|91016.6|90966.6|42
1640246340000|2021-12-23 07:59:00|91032.1|90982.1|91045.6|90995.6|91046.5|91011.1|91029.9|90981.5|50
1640246350000|2021-12-23 07:59:10|91044.9|90994.9|91051.1|91001.1|91060.6|91010.6|91032.5|90993|59
1640246360000|2021-12-23 07:59:20|91051|91001|91052.5|91002.5|91054.7|91004.7|91050.3|91000.3|34
1640246370000|2021-12-23 07:59:30|91053.6|91003.6|91066.2|91016.2|91071.5|91021.5|91053|91003|57
1640246380000|2021-12-23 07:59:40|91066.7|91016.7|91065.2|91015.2|91077|91037.4|91062.4|91013.8|54
1640246390000|2021-12-23 07:59:50|91065.3|91015.3|91065.6|91015.6|91076|91026|91064.4|91014.4|56
1640246400000|2021-12-23 08:00:00|91065.3|91015.3|91068.2|91018.2|91076.4|91037.2|91055.2|91015.3|58
1640246410000|2021-12-23 08:00:10|91068.5|91018.5|91075.7|91025.7|91084.8|91034.8|91068.1|91018.1|64
1640246420000|2021-12-23 08:00:20|91075.5|91025.5|91094.5|91044.5|91094.5|91044.5|91075.2|91025.2|49
1640246430000|2021-12-23 08:00:30|91094.4|91044.4|91074.5|91049.5|91096.3|91051.2|91072.4|91035.2|55
1640246440000|2021-12-23 08:00:40|91076.1|91051.1|91097.4|91047.4|91102.6|91052.6|91076.1|91035.5|61
1640246450000|2021-12-23 08:00:50|91098.3|91048.3|91096.6|91071.6|91110.1|91072.3|91090.3|91043.9|62
1640246460000|2021-12-23 08:01:00|91098.2|91073.2|91117.1|91067.1|91127.3|91089.3|91097.4|91062|55
1640246470000|2021-12-23 08:01:10|91117.8|91067.8|91152.4|91102.4|91152.8|91103.9|91103|91065.1|60
1640246480000|2021-12-23 08:01:20|91152|91102|91136.2|91086.2|91169.2|91119.2|91136.2|91086.2|60
1640246490000|2021-12-23 08:01:30|91135.5|91085.5|91155.3|91105.3|91155.3|91115.7|91131.6|91081.6|59
1640246500000|2021-12-23 08:01:40|91153.6|91103.6|91163.6|91113.6|91164.6|91125.1|91145.8|91099.3|51
1640246510000|2021-12-23 08:01:50|91165|91115|91171.1|91121.1|91172.7|91134.2|91146.7|91110.9|57
1640246520000|2021-12-23 08:02:00|91170.4|91120.4|91167.7|91117.7|91180.7|91135.5|91154.1|91112.5|64
1640246530000|2021-12-23 08:02:10|91167.2|91117.2|91160.6|91135.6|91178.7|91136.5|91156.4|91117.2|62
1640246540000|2021-12-23 08:02:20|91159.9|91134.9|91173.4|91123.4|91190.8|91151.2|91159.9|91121.1|68
1640246550000|2021-12-23 08:02:30|91173.6|91123.6|91192.7|91142.7|91193.8|91145.2|91164.9|91119.5|61
1640246560000|2021-12-23 08:02:40|91192.5|91142.5|91188.5|91138.5|91193.7|91143.7|91185.4|91135.4|54
1640246570000|2021-12-23 08:02:50|91188.8|91138.8|91204.9|91154.9|91207.1|91157.1|91186.2|91136.2|52
1640246580000|2021-12-23 08:03:00|91203.9|91153.9|91186.8|91136.8|91206.2|91156.2|91186.1|91136.1|48
1640246590000|2021-12-23 08:03:10|91187|91137|91188|91138|91189.3|91139.3|91185.2|91135.2|31
1640246600000|2021-12-23 08:03:20|91188.1|91138.1|91175.7|91125.7|91191.6|91141.6|91175.5|91125.5|44
1640246610000|2021-12-23 08:03:30|91175.6|91125.6|91175.8|91125.8|91176|91126|91174.5|91124.5|25
1640246620000|2021-12-23 08:03:40|91175.7|91125.7|91152.4|91102.4|91175.9|91125.9|91152.4|91102.4|43
1640246630000|2021-12-23 08:03:50|91153|91103|91139.1|91089.1|91153.6|91103.6|91138.3|91088.3|50
1640246640000|2021-12-23 08:04:00|91139|91089|91136.5|91086.5|91141.5|91091.5|91133.2|91083.2|50
1640246650000|2021-12-23 08:04:10|91136.4|91086.4|91136.9|91086.9|91137.1|91087.1|91132|91082|44
1640246660000|2021-12-23 08:04:20|91137.4|91087.4|91141.1|91091.1|91141.3|91091.3|91137.4|91087.4|36
1640246670000|2021-12-23 08:04:30|91140.9|91090.9|91141.5|91091.5|91141.9|91091.9|91140.9|91090.9|25
1640246680000|2021-12-23 08:04:40|91141.4|91091.4|91144.8|91094.8|91145.8|91095.8|91141.4|91091.4|41
1640246690000|2021-12-23 08:04:50|91144.7|91094.7|91144.9|91094.9|91144.9|91094.9|91143.7|91093.7|29
1640246700000|2021-12-23 08:05:00|91145|91095|91158.6|91108.6|91159.1|91109.1|91144.9|91094.9|48
1640246710000|2021-12-23 08:05:10|91158.1|91108.1|91156.6|91106.6|91159.1|91109.1|91156.6|91106.6|33
1640246720000|2021-12-23 08:05:20|91157.1|91107.1|91158.5|91108.5|91158.8|91108.8|91156.3|91106.3|26
1640246730000|2021-12-23 08:05:30|91158.7|91108.7|91157.8|91107.8|91159|91109|91157.6|91107.6|24
1640246740000|2021-12-23 08:05:40|91157.7|91107.7|91157.8|91107.8|91158.3|91108.3|91157.5|91107.5|19
1640246750000|2021-12-23 08:05:50|91157.3|91107.3|91158.6|91108.6|91160.6|91115.9|91138.4|91101.3|43
1640246760000|2021-12-23 08:06:00|91158.2|91108.2|91161.8|91111.8|91162.3|91112.3|91158.1|91108.1|35
1640246770000|2021-12-23 08:06:10|91161.2|91111.2|91159.9|91109.9|91161.9|91111.9|91159.8|91109.8|25
1640246780000|2021-12-23 08:06:20|91160.1|91110.1|91150.6|91100.6|91160.8|91110.8|91150.6|91100.6|36
1640246790000|2021-12-23 08:06:30|91151.1|91101.1|91138|91088|91151.1|91101.1|91137.8|91087.8|37
1640246800000|2021-12-23 08:06:40|91138.2|91088.2|91139.5|91089.5|91139.9|91089.9|91137.8|91087.8|26
1640246810000|2021-12-23 08:06:50|91139.4|91089.4|91137|91087|91139.6|91089.6|91136.6|91086.6|31
1640246820000|2021-12-23 08:07:00|91136.9|91086.9|91137.2|91087.2|91140.4|91090.4|91136.8|91086.8|31
1640246830000|2021-12-23 08:07:10|91137.7|91087.7|91136.6|91086.6|91138|91088|91134.6|91084.6|40
1640246840000|2021-12-23 08:07:20|91136.1|91086.1|91125.7|91100.7|91137.8|91101.9|91123.4|91086.1|33
1640246850000|2021-12-23 08:07:30|91125.3|91100.3|91136.9|91111.9|91142.3|91111.9|91123.2|91091|38
1640246860000|2021-12-23 08:07:40|91136.6|91111.6|91138.6|91113.6|91142.1|91117.1|91136|91111|36
1640246870000|2021-12-23 08:07:50|91138.7|91113.7|91138.1|91113.1|91139.6|91114.6|91138.1|91113.1|25
1640246880000|2021-12-23 08:08:00|91137.5|91112.5|91140.2|91115.2|91140.7|91115.7|91136.9|91111.9|15
1640246890000|2021-12-23 08:08:10|91140|91115|91153.2|91128.2|91166|91129.1|91139|91114|27
1640246900000|2021-12-23 08:08:20|91152|91127|91163|91138|91163.6|91138.6|91152|91127|35
1640246910000|2021-12-23 08:08:30|91163.3|91138.3|91174.6|91124.6|91174.6|91138.3|91157.1|91120.1|34
1640246920000|2021-12-23 08:08:40|91174.9|91124.9|91170.8|91120.8|91174.9|91137.7|91157|91120.3|33
1640246930000|2021-12-23 08:08:50|91156.1|91131.1|91159.2|91134.2|91159.9|91134.9|91156.1|91131.1|17
1640246940000|2021-12-23 08:09:00|91159.4|91134.4|91142.8|91117.8|91159.4|91134.4|91140.5|91115.5|41
1640246950000|2021-12-23 08:09:10|91143|91118|91143.4|91118.4|91143.7|91118.7|91142.1|91117.1|13
1640246960000|2021-12-23 08:09:20|91143.5|91118.5|91141.2|91116.2|91153.2|91118.5|91137.7|91103|26
1640246970000|2021-12-23 08:09:30|91141.1|91116.1|91144.4|91119.4|91144.4|91119.4|91140.9|91115.9|22
1640246980000|2021-12-23 08:09:40|91144.2|91119.2|91144.6|91119.6|91144.9|91119.9|91143.5|91118.5|12
1640246990000|2021-12-23 08:09:50|91144.9|91119.9|91146.3|91121.3|91146.3|91121.3|91144.6|91119.6|14
1640247000000|2021-12-23 08:10:00|91145.2|91120.2|91150|91125|91150|91125|91145.2|91120.2|39
1640247010000|2021-12-23 08:10:10|91150.3|91125.3|91164.8|91114.8|91167.9|91127.6|91150.3|91114.8|37
1640247020000|2021-12-23 08:10:20|91165.8|91115.8|91167.3|91117.3|91168.9|91118.9|91165.8|91115.8|25
1640247030000|2021-12-23 08:10:30|91167|91117|91171.7|91121.7|91173.6|91136.3|91159.3|91115.4|37
1640247040000|2021-12-23 08:10:40|91171.8|91121.8|91176.6|91126.6|91177.6|91139.1|91164.1|91120.4|46
1640247050000|2021-12-23 08:10:50|91176.8|91126.8|91177.3|91127.3|91177.4|91139.3|91164.3|91126.3|30
1640247060000|2021-12-23 08:11:00|91176.9|91126.9|91170.8|91120.8|91180.1|91130.1|91170.5|91120.5|36
1640247070000|2021-12-23 08:11:10|91170.9|91120.9|91168.7|91118.7|91173|91134.6|91153.2|91115|40
1640247080000|2021-12-23 08:11:20|91169.5|91119.5|91168.6|91118.6|91169.5|91134.9|91155.8|91118.6|36
1640247090000|2021-12-23 08:11:30|91168.9|91118.9|91156.2|91131.2|91169.1|91131.7|91155.9|91118.6|16
1640247100000|2021-12-23 08:11:40|91156|91131|91165.6|91115.6|91167|91132.1|91152.8|91115.3|36
1640247110000|2021-12-23 08:11:50|91166.8|91116.8|91160.9|91135.9|91166.8|91138.5|91152|91114.7|35
1640247120000|2021-12-23 08:12:00|91160.8|91135.8|91176.5|91126.5|91178.2|91140.6|91160.8|91125.3|40
1640247130000|2021-12-23 08:12:10|91176.3|91126.3|91163.9|91138.9|91178.7|91139|91160.2|91125.1|39
1640247140000|2021-12-23 08:12:20|91164.1|91139.1|91174.7|91124.7|91175.6|91139.5|91162.2|91124.3|43
1640247150000|2021-12-23 08:12:30|91174.6|91124.6|91174.1|91124.1|91177.3|91127.3|91173.8|91123.8|23
1640247160000|2021-12-23 08:12:40|91170.9|91120.9|91155|91105|91171.7|91135.5|91145.1|91105|55
1640247170000|2021-12-23 08:12:50|91154.8|91104.8|91160.2|91110.2|91162.9|91124.4|91144|91103.8|41
1640247180000|2021-12-23 08:13:00|91160.1|91110.1|91154.8|91104.8|91160.1|91110.1|91154.8|91104.8|34
1640247190000|2021-12-23 08:13:10|91154.9|91104.9|91156.5|91106.5|91157.7|91107.7|91154.9|91104.9|18
1640247200000|2021-12-23 08:13:20|91156.3|91106.3|91156.2|91106.2|91157|91107|91156.1|91106.1|16
1640247210000|2021-12-23 08:13:30|91155.6|91105.6|91157|91107|91158.8|91120|91143.9|91105.3|24
1640247220000|2021-12-23 08:13:40|91156.8|91106.8|91131.5|91106.5|91156.8|91107|91127.8|91089.3|54
1640247230000|2021-12-23 08:13:50|91146.1|91096.1|91143.6|91093.6|91146.9|91096.9|91143.5|91093.5|24
1640247240000|2021-12-23 08:14:00|91143.8|91093.8|91153.5|91103.5|91157.3|91109.5|91133.4|91093.8|53
1640247250000|2021-12-23 08:14:10|91152.6|91102.6|91153.1|91128.1|91168.3|91130.6|91152.4|91102.6|42
1640247260000|2021-12-23 08:14:20|91152.7|91127.7|91169.4|91119.4|91170.3|91130|91152.5|91115.1|33
1640247270000|2021-12-23 08:14:30|91168.9|91118.9|91168.7|91118.7|91168.9|91118.9|91167.6|91117.6|27
1640247280000|2021-12-23 08:14:40|91168.6|91118.6|91167.3|91117.3|91168.6|91118.6|91167.2|91117.2|16
1640247290000|2021-12-23 08:14:50|91167.2|91117.2|91167.2|91117.2|91169|91130.7|91152.7|91116.5|35
1640247300000|2021-12-23 08:15:00|91167.1|91117.1|91160.8|91135.8|91173.5|91136.4|91159.2|91117.1|45
1640247310000|2021-12-23 08:15:10|91159.4|91134.4|91144.6|91119.6|91160.8|91135.8|91144|91119|25
1640247320000|2021-12-23 08:15:20|91144.7|91119.7|91152.4|91127.4|91162.6|91129|91144.4|91111.2|52
1640247330000|2021-12-23 08:15:30|91152.7|91127.7|91165.1|91115.1|91165.6|91127.9|91150|91111.8|47
1640247340000|2021-12-23 08:15:40|91164.7|91114.7|91157.2|91132.2|91169.9|91133.2|91156.6|91114.7|34
1640247350000|2021-12-23 08:15:50|91157.3|91132.3|91154.5|91129.5|91169.9|91136|91152.8|91119.6|43
1640247360000|2021-12-23 08:16:00|91155.1|91130.1|91159.6|91109.6|91166|91130.1|91144.4|91106.3|49
1640247370000|2021-12-23 08:16:10|91157.7|91107.7|91155.8|91105.8|91157.7|91117.9|91136.6|91100.1|47
1640247380000|2021-12-23 08:16:20|91154.2|91104.2|91151.4|91101.4|91156|91114.9|91139.5|91101.3|34
1640247390000|2021-12-23 08:16:30|91151.7|91101.7|91153|91103|91153.4|91103.4|91150.2|91100.2|33
1640247400000|2021-12-23 08:16:40|91152.8|91102.8|91153.7|91103.7|91153.7|91103.7|91150.1|91100.1|28
1640247410000|2021-12-23 08:16:50|91153.8|91103.8|91161.8|91111.8|91162.7|91124.7|91147.7|91103.3|38
1640247420000|2021-12-23 08:17:00|91162|91112|91181.5|91131.5|91181.6|91145.6|91152.3|91112|46
1640247430000|2021-12-23 08:17:10|91182|91132|91175.8|91150.8|91185.6|91151.4|91170.1|91130.4|52
1640247440000|2021-12-23 08:17:20|91175.3|91150.3|91162|91137|91188.6|91150.4|91156.6|91129.8|42
1640247450000|2021-12-23 08:17:30|91160.8|91135.8|91174.6|91124.6|91177.5|91138.7|91159.7|91123.2|52
1640247460000|2021-12-23 08:17:40|91174.4|91124.4|91173.9|91123.9|91176.6|91126.6|91173|91123|45
1640247470000|2021-12-23 08:17:50|91174.4|91124.4|91170.8|91120.8|91174.5|91124.5|91168.5|91118.5|34
1640247480000|2021-12-23 08:18:00|91171.2|91121.2|91171.8|91121.8|91172.6|91122.6|91168.8|91118.8|41
1640247490000|2021-12-23 08:18:10|91172|91122|91171.8|91121.8|91172.8|91122.8|91171.2|91121.2|26
1640247500000|2021-12-23 08:18:20|91171.9|91121.9|91171.6|91121.6|91172.1|91122.1|91171.3|91121.3|20
1640247510000|2021-12-23 08:18:30|91171.4|91121.4|91176.1|91126.1|91179.1|91140.8|91164.1|91121.2|36
1640247520000|2021-12-23 08:18:40|91176.4|91126.4|91168.8|91143.8|91177.6|91144.2|91163.5|91125.9|31
1640247530000|2021-12-23 08:18:50|91168.6|91143.6|91182.5|91132.5|91182.8|91144|91168.6|91130.8|31
1640247540000|2021-12-23 08:19:00|91182.7|91132.7|91183.2|91133.2|91183.7|91133.7|91182.5|91132.5|31
1640247550000|2021-12-23 08:19:10|91183|91133|91183.5|91133.5|91184|91134|91182.7|91132.7|20
1640247560000|2021-12-23 08:19:20|91183.3|91133.3|91188.7|91138.7|91192.5|91154.4|91175.1|91133.3|47
1640247570000|2021-12-23 08:19:30|91188.8|91138.8|91189.9|91139.9|91190.9|91140.9|91187.7|91137.7|32
1640247580000|2021-12-23 08:19:40|91189.8|91139.8|91189.8|91139.8|91190.5|91140.5|91188.6|91138.6|28
1640247590000|2021-12-23 08:19:50|91189.7|91139.7|91186.5|91136.5|91193|91143|91186.5|91136.5|39
1640247600000|2021-12-23 08:20:00|91186.4|91136.4|91193.8|91143.8|91196|91152.6|91172.6|91135.3|56
1640247610000|2021-12-23 08:20:10|91193.6|91143.6|91192.2|91142.2|91193.8|91143.8|91190.7|91140.7|33
1640247620000|2021-12-23 08:20:20|91192|91142|91192.1|91142.1|91192.4|91142.4|91189.9|91139.9|25
1640247630000|2021-12-23 08:20:30|91192|91142|91192.3|91142.3|91192.3|91142.3|91191.9|91141.9|8
1640247640000|2021-12-23 08:20:40|91192.4|91142.4|91180.1|91155.1|91192.4|91155.3|91179.5|91142.4|13
1640247650000|2021-12-23 08:20:50|91179.6|91154.6|91178.9|91153.9|91180.2|91155.2|91178.9|91153.9|7
1640247660000|2021-12-23 08:21:00|91179.2|91154.2|91177.9|91152.9|91179.7|91154.7|91177.9|91152.9|25
1640247670000|2021-12-23 08:21:10|91178.4|91153.4|91180.9|91155.9|91193.4|91157.1|91176.7|91142.1|40
1640247680000|2021-12-23 08:21:20|91179.3|91154.3|91179.2|91154.2|91193.7|91159|91179.2|91142.8|46
1640247690000|2021-12-23 08:21:30|91178.7|91153.7|91181.7|91156.7|91181.7|91156.7|91177.7|91152.7|23
1640247700000|2021-12-23 08:21:40|91180.7|91155.7|91180.9|91155.9|91181.6|91156.6|91180.1|91155.1|26
1640247710000|2021-12-23 08:21:50|91181|91156|91179.6|91154.6|91181.1|91156.1|91178.1|91153.1|35
1640247720000|2021-12-23 08:22:00|91179.7|91154.7|91189.5|91139.5|91190.5|91154.8|91178.6|91139.5|25
1640247730000|2021-12-23 08:22:10|91190|91140|91190.3|91140.3|91191.4|91141.4|91188.9|91138.9|30
1640247740000|2021-12-23 08:22:20|91190|91140|91190.6|91140.6|91190.7|91140.7|91189.3|91139.3|21
1640247750000|2021-12-23 08:22:30|91190.9|91140.9|91191.7|91141.7|91194.3|91155.3|91180.3|91140.2|24
1640247760000|2021-12-23 08:22:40|91191|91141|91167.5|91117.5|91192.6|91149.8|91158.8|91117.5|41
1640247770000|2021-12-23 08:22:50|91168.3|91118.3|91179.1|91129.1|91180|91143.6|91152|91114.8|53
1640247780000|2021-12-23 08:23:00|91179.6|91129.6|91178.1|91128.1|91179.7|91142.6|91167.3|91125.3|25
1640247790000|2021-12-23 08:23:10|91177.9|91127.9|91175.9|91125.9|91182.7|91132.7|91175.9|91125.9|49
1640247800000|2021-12-23 08:23:20|91176.6|91126.6|91167.5|91142.5|91181.9|91144.9|91165.6|91125|51
1640247810000|2021-12-23 08:23:30|91167.4|91142.4|91167.4|91142.4|91168.8|91143.8|91166.6|91141.6|34
1640247820000|2021-12-23 08:23:40|91167.5|91142.5|91182.8|91132.8|91182.8|91145|91167.5|91131.9|26
1640247830000|2021-12-23 08:23:50|91182.9|91132.9|91180.9|91130.9|91182.9|91132.9|91178.8|91128.8|37
1640247840000|2021-12-23 08:24:00|91180.7|91130.7|91182|91132|91182.3|91132.3|91180.7|91130.7|22
1640247850000|2021-12-23 08:24:10|91181.9|91131.9|91180.5|91130.5|91182.5|91132.5|91179.5|91129.5|25
1640247860000|2021-12-23 08:24:20|91180.6|91130.6|91183.1|91133.1|91185.5|91135.5|91180.5|91130.5|28
1640247870000|2021-12-23 08:24:30|91183.7|91133.7|91183.2|91133.2|91184.5|91134.5|91183.1|91133.1|16
1640247880000|2021-12-23 08:24:40|91183.6|91133.6|91169|91144|91184.8|91144.6|91168.5|91132.6|33
1640247890000|2021-12-23 08:24:50|91169.1|91144.1|91185.2|91135.2|91186.5|91149|91169.1|91134|37
1640247900000|2021-12-23 08:25:00|91185.1|91135.1|91184.1|91134.1|91185.3|91135.3|91183.4|91133.4|22
1640247910000|2021-12-23 08:25:10|91183.7|91133.7|91183.4|91133.4|91185.4|91135.4|91182.3|91132.3|29
1640247920000|2021-12-23 08:25:20|91183.1|91133.1|91182.9|91132.9|91184.6|91134.6|91182|91132|25
1640247930000|2021-12-23 08:25:30|91183|91133|91177.4|91127.4|91184.9|91134.9|91175.8|91125.8|37
1640247940000|2021-12-23 08:25:40|91175.3|91125.3|91174.2|91124.2|91175.9|91134.6|91159.4|91120.5|41
1640247950000|2021-12-23 08:25:50|91174.1|91124.1|91171.9|91121.9|91174.1|91124.1|91171.4|91121.4|26
1640247960000|2021-12-23 08:26:00|91172|91122|91155.3|91105.3|91172.5|91122.5|91138.7|91102.3|39
1640247970000|2021-12-23 08:26:10|91154.8|91104.8|91135.7|91110.7|91155.3|91110.8|91134.8|91096.3|49
1640247980000|2021-12-23 08:26:20|91136|91111|91152.8|91102.8|91154.9|91117.7|91136|91093.9|52
1640247990000|2021-12-23 08:26:30|91153.8|91103.8|91153.1|91103.1|91156.6|91106.6|91152.3|91102.3|45
1640248000000|2021-12-23 08:26:40|91156.4|91106.4|91153.1|91103.1|91156.4|91106.4|91151.2|91101.2|34
1640248010000|2021-12-23 08:26:50|91151.6|91101.6|91185.6|91135.6|91188.5|91152.4|91144.5|91101.6|50
1640248020000|2021-12-23 08:27:00|91185.7|91135.7|91208.4|91158.4|91208.9|91165.4|91171.9|91134.2|49
1640248030000|2021-12-23 08:27:10|91207.5|91157.5|91236.1|91186.1|91236.6|91194.1|91207.5|91157.5|61
1640248040000|2021-12-23 08:27:20|91236.3|91186.3|91235|91185|91237.6|91187.6|91233.4|91183.4|41
1640248050000|2021-12-23 08:27:30|91235.2|91185.2|91234.4|91184.4|91238.6|91188.6|91234.4|91184.4|41
1640248060000|2021-12-23 08:27:40|91234.2|91184.2|91227|91177|91234.3|91184.3|91227|91177|24
1640248070000|2021-12-23 08:27:50|91221.4|91171.4|91212.2|91162.2|91221.4|91182.6|91207|91161.4|44
1640248080000|2021-12-23 08:28:00|91212.7|91162.7|91211.1|91161.1|91217.4|91179.6|91198.3|91155.5|56
1640248090000|2021-12-23 08:28:10|91210.6|91160.6|91198.7|91173.7|91213.5|91173.7|91198.4|91160.5|35
1640248100000|2021-12-23 08:28:20|91200.7|91175.7|91210.2|91160.2|91211.1|91175.8|91198.3|91160.1|23
1640248110000|2021-12-23 08:28:30|91211.2|91161.2|91196.7|91171.7|91211.2|91174.5|91196.1|91161.2|27
1640248120000|2021-12-23 08:28:40|91209.1|91159.1|91193.9|91168.9|91209.1|91171.5|91191.6|91157.7|54
1640248130000|2021-12-23 08:28:50|91194.3|91169.3|91201.3|91151.3|91201.3|91169.9|91188.7|91149.8|40
1640248140000|2021-12-23 08:29:00|91201.8|91151.8|91203.5|91153.5|91205.1|91167.7|91185.7|91150.3|32
1640248150000|2021-12-23 08:29:10|91204.8|91154.8|91202.7|91152.7|91205.8|91155.8|91202.7|91152.7|27
1640248160000|2021-12-23 08:29:20|91203.6|91153.6|91204.4|91154.4|91206.3|91170.1|91192.9|91151.2|31
1640248170000|2021-12-23 08:29:30|91204.3|91154.3|91182.6|91132.6|91205.4|91168.1|91180.7|91130.7|44
1640248180000|2021-12-23 08:29:40|91182.4|91132.4|91182.2|91132.2|91183.3|91144.1|91169.1|91129.7|32
1640248190000|2021-12-23 08:29:50|91182.4|91132.4|91161.8|91136.8|91182.4|91144.2|91160.7|91121.9|40
1640248200000|2021-12-23 08:30:00|91162|91137|91161.1|91136.1|91162.8|91137.8|91160.7|91135.7|33
1640248210000|2021-12-23 08:30:10|91161.3|91136.3|91177.9|91127.9|91177.9|91139.3|91160.6|91125.1|35
1640248220000|2021-12-23 08:30:20|91168.6|91143.6|91173.5|91148.5|91173.7|91148.7|91168.6|91143.6|35
1640248230000|2021-12-23 08:30:30|91172.2|91147.2|91169.4|91144.4|91173.2|91148.2|91168.4|91143.4|29
1640248240000|2021-12-23 08:30:40|91169.2|91144.2|91189.6|91139.6|91192.3|91153.2|91169.2|91138.2|54
1640248250000|2021-12-23 08:30:50|91189.4|91139.4|91191.5|91141.5|91191.8|91141.8|91188.2|91138.2|29
1640248260000|2021-12-23 08:31:00|91191.7|91141.7|91195.3|91145.3|91197.9|91160.2|91181|91141.3|52
1640248270000|2021-12-23 08:31:10|91196.5|91146.5|91188.3|91163.3|91204.6|91167.6|91186.7|91146.5|44
1640248280000|2021-12-23 08:31:20|91188.5|91163.5|91189.2|91164.2|91204|91167.6|91188.1|91153.1|48
1640248290000|2021-12-23 08:31:30|91188.2|91163.2|91190.1|91165.1|91192.2|91167.2|91187.8|91162.8|46
1640248300000|2021-12-23 08:31:40|91189.1|91164.1|91199.2|91174.2|91210.6|91174.2|91189.1|91155.1|42
1640248310000|2021-12-23 08:31:50|91199.1|91174.1|91210|91160|91213.9|91176.8|91199.1|91156|40
1640248320000|2021-12-23 08:32:00|91211.2|91161.2|91197.4|91172.4|91212.7|91176.2|91197.4|91159.8|30
1640248330000|2021-12-23 08:32:10|91198.7|91173.7|91204.4|91179.4|91206.1|91181.1|91198.7|91173.7|36
1640248340000|2021-12-23 08:32:20|91204.1|91179.1|91203.1|91178.1|91205.5|91180.5|91202.3|91177.3|31
1640248350000|2021-12-23 08:32:30|91202.8|91177.8|91209.1|91159.1|91214.8|91178.8|91194.4|91157.4|50
1640248360000|2021-12-23 08:32:40|91208.7|91158.7|91209.2|91159.2|91211|91161|91208|91158|37
1640248370000|2021-12-23 08:32:50|91209.3|91159.3|91206.9|91156.9|91209.4|91159.4|91206.9|91156.9|17
1640248380000|2021-12-23 08:33:00|91206.4|91156.4|91206.3|91156.3|91207.4|91157.4|91206|91156|20
1640248390000|2021-12-23 08:33:10|91206.4|91156.4|91206.8|91156.8|91207.4|91157.4|91206.3|91156.3|18
1640248400000|2021-12-23 08:33:20|91207.6|91157.6|91202.3|91152.3|91208.3|91164.6|91188.3|91152.3|27
1640248410000|2021-12-23 08:33:30|91201.6|91151.6|91198.1|91148.1|91201.6|91160.2|91182.6|91144.8|43
1640248420000|2021-12-23 08:33:40|91198.5|91148.5|91198.8|91148.8|91199.1|91160.1|91183.8|91147.3|26
1640248430000|2021-12-23 08:33:50|91199.2|91149.2|91193.1|91143.1|91199.2|91159.6|91182.6|91143.1|44
1640248440000|2021-12-23 08:34:00|91193.5|91143.5|91195.3|91145.3|91201|91162|91183.3|91143.1|54
1640248450000|2021-12-23 08:34:10|91194.7|91144.7|91197.6|91147.6|91197.7|91147.7|91191.1|91141.1|56
1640248460000|2021-12-23 08:34:20|91197.4|91147.4|91185.3|91160.3|91197.7|91160.3|91181.4|91142.6|35
1640248470000|2021-12-23 08:34:30|91185.2|91160.2|91193.4|91143.4|91198.1|91160.8|91184.8|91143.4|33
1640248480000|2021-12-23 08:34:40|91193.7|91143.7|91192.7|91142.7|91197.9|91147.9|91191|91141|39
1640248490000|2021-12-23 08:34:50|91195.9|91145.9|91194.9|91144.9|91197.5|91147.5|91193.9|91143.9|34
1640248500000|2021-12-23 08:35:00|91193.3|91143.3|91193.6|91143.6|91193.6|91143.6|91190.2|91140.2|40
1640248510000|2021-12-23 08:35:10|91193.4|91143.4|91199.2|91149.2|91199.2|91149.2|91192.8|91142.8|42
1640248520000|2021-12-23 08:35:20|91199.3|91149.3|91186.7|91161.7|91203.8|91165.1|91185.2|91148.4|31
1640248530000|2021-12-23 08:35:30|91186.8|91161.8|91190.6|91165.6|91205.9|91167.3|91185.7|91147.5|46
1640248540000|2021-12-23 08:35:40|91190.9|91165.9|91190.7|91165.7|91193.1|91168.1|91189.4|91164.4|29
1640248550000|2021-12-23 08:35:50|91190.8|91165.8|91207.1|91157.1|91207.1|91166|91190.8|91152.9|28
1640248560000|2021-12-23 08:36:00|91205.2|91155.2|91190.8|91165.8|91206.7|91167.1|91189|91154.1|38
1640248570000|2021-12-23 08:36:10|91190.6|91165.6|91195.9|91170.9|91208.5|91171.2|91190.5|91156|45
1640248580000|2021-12-23 08:36:20|91196|91171|91196.6|91171.6|91197.1|91172.1|91193.4|91168.4|39
1640248590000|2021-12-23 08:36:30|91195.7|91170.7|91192|91167|91195.9|91170.9|91189.8|91164.8|48
1640248600000|2021-12-23 08:36:40|91192.6|91167.6|91196.5|91171.5|91210|91172.1|91192.4|91154.6|46
1640248610000|2021-12-23 08:36:50|91194.8|91169.8|91192.5|91167.5|91197.2|91172.2|91190.6|91165.6|34
1640248620000|2021-12-23 08:37:00|91192.8|91167.8|91197.3|91172.3|91199.3|91174.3|91192.4|91167.4|36
1640248630000|2021-12-23 08:37:10|91199.3|91174.3|91214.4|91164.4|91216.6|91177.5|91198.8|91162.2|45
1640248640000|2021-12-23 08:37:20|91214.6|91164.6|91200.5|91175.5|91214.6|91175.6|91200.5|91161.9|21
1640248650000|2021-12-23 08:37:30|91200.3|91175.3|91217|91167|91217.5|91179.7|91198.6|91163.8|41
1640248660000|2021-12-23 08:37:40|91216.4|91166.4|91219.4|91169.4|91220|91170|91216.3|91166.3|28
1640248670000|2021-12-23 08:37:50|91219.5|91169.5|91199|91174|91219.8|91174|91199|91161.5|40
1640248680000|2021-12-23 08:38:00|91199.1|91174.1|91212.6|91162.6|91214.2|91177|91198.8|91161.1|39
1640248690000|2021-12-23 08:38:10|91212.8|91162.8|91219.4|91169.4|91228.6|91190.1|91204|91162.6|60
1640248700000|2021-12-23 08:38:20|91218.1|91168.1|91202.6|91177.6|91219.9|91182.1|91200.8|91162.2|51
1640248710000|2021-12-23 08:38:30|91201.1|91176.1|91208|91183|91213.5|91183.4|91197.3|91161.3|46
1640248720000|2021-12-23 08:38:40|91208.4|91183.4|91225.8|91175.8|91226.4|91184|91204.7|91169|46
1640248730000|2021-12-23 08:38:50|91226.1|91176.1|91216.9|91191.9|91232.3|91194.5|91214.7|91176.1|44
1640248740000|2021-12-23 08:39:00|91216.7|91191.7|91217.4|91192.4|91232.5|91196.7|91215.6|91177.9|56
1640248750000|2021-12-23 08:39:10|91217.2|91192.2|91225.4|91175.4|91231.8|91194|91212.2|91175|47
1640248760000|2021-12-23 08:39:20|91226.1|91176.1|91221.9|91171.9|91226.1|91176.1|91220.2|91170.2|36
1640248770000|2021-12-23 08:39:30|91222.3|91172.3|91217.2|91167.2|91226.3|91179.8|91201.1|91165.2|53
1640248780000|2021-12-23 08:39:40|91215.5|91165.5|91217.1|91167.1|91219.6|91182.1|91203.6|91165.5|48
1640248790000|2021-12-23 08:39:50|91213|91163|91212|91162|91215.3|91180.3|91200|91160.4|50
1640248800000|2021-12-23 08:40:00|91211.8|91161.8|91199.3|91174.3|91212.8|91174.5|91199|91160.7|33
1640248810000|2021-12-23 08:40:10|91199.2|91174.2|91210.8|91185.8|91221.7|91185.8|91198.5|91163.4|48
1640248820000|2021-12-23 08:40:20|91211.6|91186.6|91228|91178|91228|91189.1|91210.5|91176.1|42
1640248830000|2021-12-23 08:40:30|91227.3|91177.3|91215.4|91165.4|91227.6|91189.5|91204|91165.4|66
1640248840000|2021-12-23 08:40:40|91214|91164|91191.5|91166.5|91215.5|91178.8|91189.4|91152.9|52
1640248850000|2021-12-23 08:40:50|91189.3|91164.3|91206.5|91156.5|91207.5|91170.2|91186.7|91155.2|44
1640248860000|2021-12-23 08:41:00|91203.2|91153.2|91193.3|91168.3|91203.4|91168.4|91189|91153|38
1640248870000|2021-12-23 08:41:10|91193.4|91168.4|91182.9|91157.9|91193.4|91168.4|91181.3|91156.3|37
1640248880000|2021-12-23 08:41:20|91183.4|91158.4|91202|91152|91202.1|91159.3|91183.1|91146.7|40
1640248890000|2021-12-23 08:41:30|91201.8|91151.8|91206.2|91156.2|91207.1|91165.9|91190.5|91150.6|33
1640248900000|2021-12-23 08:41:40|91206|91156|91203.6|91153.6|91206.6|91165.4|91188|91148.9|47
1640248910000|2021-12-23 08:41:50|91203.5|91153.5|91187.3|91162.3|91204.1|91162.3|91185.7|91148.2|42
1640248920000|2021-12-23 08:42:00|91187.2|91162.2|91199.8|91149.8|91200.2|91163.2|91186|91147.4|43
1640248930000|2021-12-23 08:42:10|91198.3|91148.3|91201.4|91151.4|91201.4|91151.4|91198.3|91148.3|29
1640248940000|2021-12-23 08:42:20|91201.6|91151.6|91189.2|91164.2|91204|91165.7|91188.3|91151.6|21
1640248950000|2021-12-23 08:42:30|91189.4|91164.4|91202.6|91152.6|91203.2|91164.4|91188.6|91151.1|24
1640248960000|2021-12-23 08:42:40|91202.5|91152.5|91200.6|91150.6|91203|91153|91200.3|91150.3|23
1640248970000|2021-12-23 08:42:50|91201.2|91151.2|91188.1|91163.1|91202.4|91164.5|91186.5|91149.9|43
1640248980000|2021-12-23 08:43:00|91188.4|91163.4|91204.1|91154.1|91206.5|91171.1|91186.7|91151.3|44
1640248990000|2021-12-23 08:43:10|91204.2|91154.2|91184.1|91134.1|91204.4|91166.9|91167.1|91131|48
1640249000000|2021-12-23 08:43:20|91184.4|91134.4|91172.1|91147.1|91188.7|91153.3|91172.1|91133.7|49
1640249010000|2021-12-23 08:43:30|91174.7|91149.7|91188|91138|91189.1|91150.7|91173.1|91137|45
1640249020000|2021-12-23 08:43:40|91188.1|91138.1|91175.8|91150.8|91189|91150.8|91172|91135|48
1640249030000|2021-12-23 08:43:50|91175.5|91150.5|91188.1|91138.1|91188.2|91151.1|91174.8|91136.6|34
1640249040000|2021-12-23 08:44:00|91188|91138|91191.2|91141.2|91194.4|91155.6|91177.6|91137.9|39
1640249050000|2021-12-23 08:44:10|91191.3|91141.3|91174.4|91149.4|91191.7|91156|91171.9|91140.7|47
1640249060000|2021-12-23 08:44:20|91173.9|91148.9|91175.4|91150.4|91188.1|91150.5|91173.1|91136|15
1640249070000|2021-12-23 08:44:30|91175.2|91150.2|91178.6|91153.6|91178.7|91153.7|91174.4|91149.4|32
1640249080000|2021-12-23 08:44:40|91190.6|91140.6|91189.1|91139.1|91190.9|91140.9|91188.6|91138.6|25
1640249090000|2021-12-23 08:44:50|91189|91139|91191.6|91141.6|91192.1|91142.1|91188.7|91138.7|25
1640249100000|2021-12-23 08:45:00|91191|91141|91194.7|91144.7|91194.9|91158.2|91181.8|91141|39
1640249110000|2021-12-23 08:45:10|91194.6|91144.6|91190.2|91165.2|91195.9|91166.8|91184.8|91144.3|43
1640249120000|2021-12-23 08:45:20|91190|91165|91184.8|91159.8|91190.2|91165.2|91183.4|91158.4|34
1640249130000|2021-12-23 08:45:30|91184.6|91159.6|91181.2|91156.2|91198.6|91160.1|91180.1|91142.3|36
1640249140000|2021-12-23 08:45:40|91182.2|91157.2|91174.3|91149.3|91195.8|91158|91173.9|91144.9|32
1640249150000|2021-12-23 08:45:50|91174|91149|91175.4|91150.4|91175.8|91150.8|91174|91149|24
1640249160000|2021-12-23 08:46:00|91175.5|91150.5|91174.7|91149.7|91177.9|91152.9|91174|91149|31
1640249170000|2021-12-23 08:46:10|91176.3|91151.3|91181.8|91156.8|91193.9|91156.8|91176.3|91141.8|37
1640249180000|2021-12-23 08:46:20|91181.5|91156.5|91184.8|91159.8|91184.8|91159.8|91179.8|91154.8|38
1640249190000|2021-12-23 08:46:30|91184.2|91159.2|91185.4|91160.4|91202.2|91163.4|91170.2|91130.9|41
1640249200000|2021-12-23 08:46:40|91184.3|91159.3|91181.9|91156.9|91198.7|91164.8|91181.9|91148|39
1640249210000|2021-12-23 08:46:50|91178.5|91153.5|91200|91150|91203.5|91169.5|91178.5|91144|55
1640249220000|2021-12-23 08:47:00|91201|91151|91202|91152|91202.3|91152.3|91200.3|91150.3|32
1640249230000|2021-12-23 08:47:10|91201.5|91151.5|91203.4|91153.4|91206.5|91168.4|91191.5|91151.5|33
1640249240000|2021-12-23 08:47:20|91203.5|91153.5|91205.6|91155.6|91206.2|91156.2|91202.5|91152.5|31
1640249250000|2021-12-23 08:47:30|91205.9|91155.9|91201.4|91151.4|91206.3|91156.3|91198.6|91148.6|49
1640249260000|2021-12-23 08:47:40|91201.3|91151.3|91191.5|91166.5|91205.5|91167.4|91191.1|91150.2|44
1640249270000|2021-12-23 08:47:50|91191.6|91166.6|91222.2|91172.2|91222.2|91184.7|91191.4|91153.9|57
1640249280000|2021-12-23 08:48:00|91209.9|91184.9|91233.3|91183.3|91234.1|91193.1|91209.9|91175.9|56
1640249290000|2021-12-23 08:48:10|91233.8|91183.8|91210.8|91160.8|91233.8|91196.3|91196.9|91159.7|65
1640249300000|2021-12-23 08:48:20|91211.3|91161.3|91210|91160|91212.5|91162.5|91208.4|91158.4|32
1640249310000|2021-12-23 08:48:30|91210.3|91160.3|91204.2|91154.2|91210.3|91160.3|91204.2|91154.2|38
1640249320000|2021-12-23 08:48:40|91203.5|91153.5|91199.1|91149.1|91203.6|91153.6|91198.8|91148.8|33
1640249330000|2021-12-23 08:48:50|91198.6|91148.6|91197.9|91147.9|91199.9|91149.9|91197.4|91147.4|27
1640249340000|2021-12-23 08:49:00|91198|91148|91196.6|91146.6|91199.9|91149.9|91195.6|91145.6|56
1640249350000|2021-12-23 08:49:10|91196.4|91146.4|91194.6|91144.6|91196.5|91146.5|91194.6|91144.6|36
1640249360000|2021-12-23 08:49:20|91194.5|91144.5|91195.8|91145.8|91198|91148|91194.3|91144.3|40
1640249370000|2021-12-23 08:49:30|91195.6|91145.6|91194.1|91144.1|91195.6|91145.6|91193.3|91143.3|32
1640249380000|2021-12-23 08:49:40|91194.2|91144.2|91157.8|91132.8|91194.6|91153.9|91157.8|91132.8|31
1640249390000|2021-12-23 08:49:50|91158.5|91133.5|91170.2|91120.2|91172.8|91134.8|91156.3|91120|52
1640249400000|2021-12-23 08:50:00|91170.9|91120.9|91159|91134|91171.2|91134.3|91157.5|91120.5|37
1640249410000|2021-12-23 08:50:10|91159.3|91134.3|91160|91135|91160.1|91135.1|91157|91132|39
1640249420000|2021-12-23 08:50:20|91173|91123|91150.7|91100.7|91173|91134.5|91137.8|91099.4|52
1640249430000|2021-12-23 08:50:30|91149.7|91099.7|91151.5|91101.5|91151.7|91113.2|91137.4|91099.7|35
1640249440000|2021-12-23 08:50:40|91150.6|91100.6|91118.9|91068.9|91150.7|91104.7|91106.5|91068.9|58
1640249450000|2021-12-23 08:50:50|91117.4|91067.4|91127.8|91077.8|91127.8|91081.7|91101|91063.3|55
1640249460000|2021-12-23 08:51:00|91126.9|91076.9|91131.9|91081.9|91131.9|91081.9|91126|91076|39
1640249470000|2021-12-23 08:51:10|91131.4|91081.4|91134|91084|91136.1|91086.1|91131.3|91081.3|47
1640249480000|2021-12-23 08:51:20|91135.2|91085.2|91134.1|91084.1|91135.6|91085.6|91133.5|91083.5|19
1640249490000|2021-12-23 08:51:30|91133.8|91083.8|91135|91085|91135|91085|91133.3|91083.3|28
1640249500000|2021-12-23 08:51:40|91134.9|91084.9|91135.1|91085.1|91137.6|91087.6|91134.5|91084.5|28
1640249510000|2021-12-23 08:51:50|91136.7|91086.7|91143.8|91093.8|91143.8|91101.5|91126.5|91085.7|46
1640249520000|2021-12-23 08:52:00|91143.9|91093.9|91147.8|91097.8|91148.4|91098.4|91142.6|91092.6|43
1640249530000|2021-12-23 08:52:10|91147.1|91097.1|91144.5|91119.5|91173.6|91123.6|91143.8|91097.1|53
1640249540000|2021-12-23 08:52:20|91145.2|91120.2|91141.8|91116.8|91145.2|91120.2|91138|91113|26
1640249550000|2021-12-23 08:52:30|91142|91117|91154.1|91129.1|91167|91131.7|91142|91116.1|46
1640249560000|2021-12-23 08:52:40|91154|91129|91161|91111|91161.5|91130.4|91147.8|91111|25
1640249570000|2021-12-23 08:52:50|91160.5|91110.5|91147.6|91122.6|91161.9|91124.9|91146.9|91110|31
1640249580000|2021-12-23 08:53:00|91146.1|91121.1|91164.1|91114.1|91165.3|91130.5|91146.1|91113.8|53
1640249590000|2021-12-23 08:53:10|91164.5|91114.5|91165.2|91115.2|91167.1|91117.1|91163.1|91113.1|35
1640249600000|2021-12-23 08:53:20|91165.7|91115.7|91162.4|91112.4|91170.3|91129.1|91151.6|91110|48
1640249610000|2021-12-23 08:53:30|91162.6|91112.6|91161.3|91111.3|91165.2|91115.2|91161.3|91111.3|37
1640249620000|2021-12-23 08:53:40|91160.9|91110.9|91160.9|91110.9|91163.8|91113.8|91159|91109|32
1640249630000|2021-12-23 08:53:50|91161.1|91111.1|91140.4|91115.4|91162.9|91124.6|91140.4|91110.6|47
1640249640000|2021-12-23 08:54:00|91139.5|91114.5|91147.5|91097.5|91150.8|91114.5|91138.7|91097.5|41
1640249650000|2021-12-23 08:54:10|91148.4|91098.4|91150.6|91100.6|91150.6|91100.6|91147.8|91097.8|20
1640249660000|2021-12-23 08:54:20|91150.8|91100.8|91149.9|91099.9|91152.4|91102.4|91147.9|91097.9|37
1640249670000|2021-12-23 08:54:30|91150|91100|91130.2|91080.2|91150.4|91100.4|91130.1|91080.1|47
1640249680000|2021-12-23 08:54:40|91130.1|91080.1|91130.3|91080.3|91131.1|91092.2|91116.7|91076|34
1640249690000|2021-12-23 08:54:50|91130.1|91080.1|91129.4|91079.4|91130.1|91080.1|91128.8|91078.8|28
1640249700000|2021-12-23 08:55:00|91117.9|91092.9|91109.5|91084.5|91133.8|91096.5|91108.8|91079.6|45
1640249710000|2021-12-23 08:55:10|91109.9|91084.9|91117.9|91092.9|91118.8|91093.8|91109.9|91084.9|39
1640249720000|2021-12-23 08:55:20|91118|91093|91122.3|91097.3|91125.9|91100.9|91118|91093|42
1640249730000|2021-12-23 08:55:30|91122.2|91097.2|91120.2|91095.2|91132.2|91097.2|91119.9|91079.8|33
1640249740000|2021-12-23 08:55:40|91121.5|91096.5|91138.7|91113.7|91139.8|91114.8|91118.4|91093.4|40
1640249750000|2021-12-23 08:55:50|91139.1|91114.1|91140.6|91115.6|91141.1|91116.1|91139|91114|32
1640249760000|2021-12-23 08:56:00|91140.8|91115.8|91138.5|91113.5|91151|91119.6|91137.6|91099.9|40
1640249770000|2021-12-23 08:56:10|91140.3|91115.3|91146.6|91121.6|91156.4|91123.5|91140.3|91103.7|39
1640249780000|2021-12-23 08:56:20|91146.3|91121.3|91177.6|91127.6|91183.6|91137.3|91146.3|91121.3|45
1640249790000|2021-12-23 08:56:30|91178.6|91128.6|91169.5|91144.5|91181.6|91147.5|91165.1|91126.5|35
1640249800000|2021-12-23 08:56:40|91168.3|91143.3|91175.7|91150.7|91177|91152|91166.7|91141.7|40
1640249810000|2021-12-23 08:56:50|91175.4|91150.4|91174.4|91149.4|91176.2|91151.2|91173.2|91148.2|26
1640249820000|2021-12-23 08:57:00|91174.8|91149.8|91172|91147|91176.5|91151.5|91172|91147|29
1640249830000|2021-12-23 08:57:10|91172.4|91147.4|91172.4|91147.4|91173.2|91148.2|91171.1|91146.1|27
1640249840000|2021-12-23 08:57:20|91172.7|91147.7|91172.3|91147.3|91173.9|91148.9|91170.7|91145.7|21
1640249850000|2021-12-23 08:57:30|91172.1|91147.1|91172.5|91147.5|91173.4|91148.4|91170.2|91145.2|30
1640249860000|2021-12-23 08:57:40|91172.3|91147.3|91200|91150|91201.3|91163.3|91172.3|91146.2|37
1640249870000|2021-12-23 08:57:50|91200.1|91150.1|91206.7|91156.7|91206.7|91173.5|91184.2|91149.3|40
1640249880000|2021-12-23 08:58:00|91194.1|91169.1|91189.4|91164.4|91198.9|91173.9|91187.2|91162.2|42
1640249890000|2021-12-23 08:58:10|91189.9|91164.9|91190.4|91165.4|91207.3|91169.1|91188.7|91149.8|47
1640249900000|2021-12-23 08:58:20|91193.4|91168.4|91197.6|91172.6|91198|91173|91193.4|91168.4|32
1640249910000|2021-12-23 08:58:30|91196.6|91171.6|91210.1|91185.1|91220.9|91189.5|91196.6|91166.2|57
1640249920000|2021-12-23 08:58:40|91210.8|91185.8|91229|91179|91231.8|91196.4|91210.2|91171.5|57
1640249930000|2021-12-23 08:58:50|91228.8|91178.8|91229.1|91179.1|91229.4|91179.4|91226.8|91176.8|26
1640249940000|2021-12-23 08:59:00|91228.6|91178.6|91223.5|91173.5|91228.6|91189.4|91210.2|91172.4|49
1640249950000|2021-12-23 08:59:10|91224.9|91174.9|91222.5|91172.5|91226.6|91176.6|91222|91172|36
1640249960000|2021-12-23 08:59:20|91222.6|91172.6|91222.5|91172.5|91231.4|91193.5|91211.6|91172.5|43
1640249970000|2021-12-23 08:59:30|91223.3|91173.3|91218.2|91193.2|91229.8|91193.2|91213.9|91172.4|37
1640249980000|2021-12-23 08:59:40|91214|91189|91208.9|91183.9|91227.8|91191|91208.9|91171.5|56
1640249990000|2021-12-23 08:59:50|91209.1|91184.1|91218.4|91168.4|91224|91185.4|91209.1|91163.1|56
1640250000000|2021-12-23 09:00:00|91220.2|91170.2|91211.6|91186.6|91227.4|91188.7|91207.9|91168.8|60
1640250010000|2021-12-23 09:00:10|91211.7|91186.7|91224.2|91174.2|91225.7|91187.1|91208|91165.7|50
1640250020000|2021-12-23 09:00:20|91224|91174|91245.5|91195.5|91251.7|91201.7|91212.1|91174|56
1640250030000|2021-12-23 09:00:30|91244.9|91194.9|91241.8|91191.8|91269.1|91229|91241.8|91191.8|71
1640250040000|2021-12-23 09:00:40|91244.7|91194.7|91251.8|91201.8|91260.3|91222.2|91232.9|91194.1|50
1640250050000|2021-12-23 09:00:50|91250.9|91200.9|91267.3|91217.3|91276.3|91234.2|91246.7|91200.9|60
1640250060000|2021-12-23 09:01:00|91266.7|91216.7|91272|91222|91272.4|91222.4|91265.5|91215.5|48
1640250070000|2021-12-23 09:01:10|91272.6|91222.6|91294.3|91244.3|91295.7|91245.7|91267.9|91222.6|57
1640250080000|2021-12-23 09:01:20|91296.3|91246.3|91291.4|91241.4|91297.2|91247.2|91290.6|91240.6|63
1640250090000|2021-12-23 09:01:30|91291.7|91241.7|91288.1|91238.1|91293.3|91243.3|91288.1|91238.1|42
1640250100000|2021-12-23 09:01:40|91285.3|91235.3|91289.9|91239.9|91292.1|91253|91276.8|91230.7|45
1640250110000|2021-12-23 09:01:50|91289.8|91239.8|91303.3|91253.3|91305.8|91255.8|91289.7|91239.7|38
1640250120000|2021-12-23 09:02:00|91303.1|91253.1|91314.7|91264.7|91320.8|91278.9|91303.1|91253.1|49
1640250130000|2021-12-23 09:02:10|91314.6|91264.6|91294.7|91244.7|91315.2|91274.9|91294.7|91244.7|46
1640250140000|2021-12-23 09:02:20|91297.3|91247.3|91298.5|91248.5|91299|91249|91296.6|91246.6|32
1640250150000|2021-12-23 09:02:30|91298.6|91248.6|91294.1|91244.1|91299.1|91249.1|91294.1|91244.1|27
1640250160000|2021-12-23 09:02:40|91293.7|91243.7|91289.6|91239.6|91302.5|91267.1|91273.6|91237.3|52
1640250170000|2021-12-23 09:02:50|91289.4|91239.4|91295.8|91245.8|91295.8|91256.9|91280.6|91235|48
1640250180000|2021-12-23 09:03:00|91283.5|91258.5|91291.8|91241.8|91292|91258.5|91278.3|91241|37
1640250190000|2021-12-23 09:03:10|91291.6|91241.6|91266.9|91241.9|91292.1|91255.4|91264.4|91225.5|37
1640250200000|2021-12-23 09:03:20|91267.6|91242.6|91280.7|91230.7|91281.7|91243.7|91267.6|91229.4|34
1640250210000|2021-12-23 09:03:30|91281.1|91231.1|91276.2|91251.2|91288.6|91253.4|91274.7|91229.5|53
1640250220000|2021-12-23 09:03:40|91276.1|91251.1|91276.2|91251.2|91289.2|91252.8|91275.6|91237.4|34
1640250230000|2021-12-23 09:03:50|91275.9|91250.9|91278.5|91228.5|91282|91251|91269.4|91227.7|50
1640250240000|2021-12-23 09:04:00|91277.4|91227.4|91275.1|91225.1|91279.6|91237.4|91262|91223.7|36
1640250250000|2021-12-23 09:04:10|91274.4|91224.4|91263.9|91213.9|91276.1|91226.1|91262.6|91212.6|34
1640250260000|2021-12-23 09:04:20|91264.2|91214.2|91257.6|91207.6|91264.4|91214.4|91257.3|91207.3|39
1640250270000|2021-12-23 09:04:30|91256|91206|91253.5|91203.5|91256|91217.1|91242|91200.6|38
1640250280000|2021-12-23 09:04:40|91253|91203|91255.3|91205.3|91256.2|91206.2|91251.2|91201.2|31
1640250290000|2021-12-23 09:04:50|91255|91205|91250.5|91200.5|91255.6|91205.6|91250.1|91200.1|30
1640250300000|2021-12-23 09:05:00|91250.1|91200.1|91249.7|91199.7|91250.9|91200.9|91249.3|91199.3|32
1640250310000|2021-12-23 09:05:10|91248.5|91198.5|91255.7|91205.7|91258.4|91215.6|91240.6|91192.4|52
1640250320000|2021-12-23 09:05:20|91255.8|91205.8|91232.7|91182.7|91255.8|91218.3|91229.6|91181.5|42
1640250330000|2021-12-23 09:05:30|91232.6|91182.6|91230.4|91180.4|91232.6|91182.6|91229|91179|41
1640250340000|2021-12-23 09:05:40|91229.9|91179.9|91229.6|91179.6|91231.4|91194.7|91218.3|91177.7|31
1640250350000|2021-12-23 09:05:50|91229|91179|91219.1|91169.1|91234.8|91197.9|91205.8|91169.1|57
1640250360000|2021-12-23 09:06:00|91218.6|91168.6|91221.2|91171.2|91228.2|91189.2|91206.3|91168.6|57
1640250370000|2021-12-23 09:06:10|91220.8|91170.8|91223.2|91173.2|91223.2|91173.2|91220.8|91170.8|32
1640250380000|2021-12-23 09:06:20|91222.9|91172.9|91226.2|91176.2|91226.3|91176.3|91222.2|91172.2|30
1640250390000|2021-12-23 09:06:30|91226.1|91176.1|91223.6|91173.6|91226.4|91176.4|91221.7|91171.7|34
1640250400000|2021-12-23 09:06:40|91223|91173|91223.1|91173.1|91223.7|91173.7|91221.7|91171.7|29
1640250410000|2021-12-23 09:06:50|91222.4|91172.4|91218.8|91168.8|91222.6|91172.6|91218.2|91168.2|31
1640250420000|2021-12-23 09:07:00|91217.6|91167.6|91217.1|91167.1|91219|91180|91203.6|91165.8|37
1640250430000|2021-12-23 09:07:10|91216.6|91166.6|91201.7|91176.7|91217.5|91176.7|91201.3|91163.5|36
1640250440000|2021-12-23 09:07:20|91201.9|91176.9|91219.1|91169.1|91221.8|91181.2|91201.6|91169|48
1640250450000|2021-12-23 09:07:30|91219|91169|91218.3|91168.3|91219.5|91169.5|91217|91167|30
1640250460000|2021-12-23 09:07:40|91218.9|91168.9|91213.3|91163.3|91220.6|91170.6|91213.1|91163.1|29
1640250470000|2021-12-23 09:07:50|91211.4|91161.4|91213.6|91163.6|91214.3|91164.3|91210.9|91160.9|48
1640250480000|2021-12-23 09:08:00|91212.8|91162.8|91213.5|91163.5|91216.1|91166.1|91211.9|91161.9|47
1640250490000|2021-12-23 09:08:10|91213.8|91163.8|91208.1|91158.1|91214.4|91164.4|91208.1|91158.1|36
1640250500000|2021-12-23 09:08:20|91208.5|91158.5|91218.7|91168.7|91220.9|91180.4|91202.8|91158|46
1640250510000|2021-12-23 09:08:30|91218.6|91168.6|91213.3|91163.3|91218.6|91173.1|91197.4|91159.3|28
1640250520000|2021-12-23 09:08:40|91213.6|91163.6|91210.7|91160.7|91213.6|91163.6|91210.7|91160.7|20
1640250530000|2021-12-23 09:08:50|91211.2|91161.2|91213.1|91163.1|91213.1|91163.1|91211.2|91161.2|22
1640250540000|2021-12-23 09:09:00|91213.2|91163.2|91220.3|91170.3|91220.7|91181.2|91200.6|91161|41
1640250550000|2021-12-23 09:09:10|91219.3|91169.3|91216.9|91166.9|91219.3|91169.3|91214.8|91164.8|47
1640250560000|2021-12-23 09:09:20|91217.4|91167.4|91218.8|91168.8|91220.4|91170.4|91217|91167|37
1640250570000|2021-12-23 09:09:30|91218.9|91168.9|91219.6|91169.6|91220.4|91170.4|91218.5|91168.5|21
1640250580000|2021-12-23 09:09:40|91219.5|91169.5|91218.9|91168.9|91220.6|91170.6|91218.7|91168.7|27
1640250590000|2021-12-23 09:09:50|91219|91169|91218.9|91168.9|91219.1|91169.1|91218.1|91168.1|25
1640250600000|2021-12-23 09:10:00|91218.8|91168.8|91232.7|91182.7|91233.3|91183.3|91218.8|91168.8|49
1640250610000|2021-12-23 09:10:10|91232.1|91182.1|91227.4|91177.4|91232.5|91182.5|91225.2|91175.2|33
1640250620000|2021-12-23 09:10:20|91226.8|91176.8|91215.7|91165.7|91226.8|91176.8|91214.3|91164.3|51
1640250630000|2021-12-23 09:10:30|91215.5|91165.5|91213.9|91163.9|91216|91166|91213.7|91163.7|30
1640250640000|2021-12-23 09:10:40|91214|91164|91208.1|91158.1|91214|91164|91206.8|91156.8|48
1640250650000|2021-12-23 09:10:50|91208.7|91158.7|91203.6|91153.6|91209|91159|91202.6|91152.6|40
1640250660000|2021-12-23 09:11:00|91203.7|91153.7|91199.7|91149.7|91205.7|91164.2|91186.4|91147.7|55
1640250670000|2021-12-23 09:11:10|91198.8|91148.8|91191.7|91141.7|91201.1|91163.4|91179.1|91141|41
1640250680000|2021-12-23 09:11:20|91191.8|91141.8|91183.2|91158.2|91197.3|91158.2|91182.6|91140.1|44
1640250690000|2021-12-23 09:11:30|91182.9|91157.9|91196.4|91146.4|91196.9|91158.2|91177.6|91139.2|55
1640250700000|2021-12-23 09:11:40|91196.6|91146.6|91191.3|91141.3|91196.6|91156.3|91178.1|91137|51
1640250710000|2021-12-23 09:11:50|91190.9|91140.9|91195.3|91145.3|91195.3|91145.3|91190.2|91140.2|34
1640250720000|2021-12-23 09:12:00|91195.8|91145.8|91199.7|91149.7|91206.4|91156.4|91195.8|91145.8|41
1640250730000|2021-12-23 09:12:10|91199.6|91149.6|91201.9|91151.9|91201.9|91151.9|91199|91149|30
1640250740000|2021-12-23 09:12:20|91201.6|91151.6|91202.3|91152.3|91202.9|91152.9|91201.5|91151.5|29
1640250750000|2021-12-23 09:12:30|91202.2|91152.2|91200.8|91150.8|91202.2|91152.2|91197.1|91147.1|49
1640250760000|2021-12-23 09:12:40|91200.9|91150.9|91197.7|91147.7|91201.4|91151.4|91197.3|91147.3|42
1640250770000|2021-12-23 09:12:50|91198|91148|91207.1|91157.1|91207.1|91157.1|91197.2|91147.2|39
1640250780000|2021-12-23 09:13:00|91208|91158|91210|91185|91221.8|91185|91198.8|91157.8|47
1640250790000|2021-12-23 09:13:10|91226.4|91176.4|91281.4|91231.4|91282.1|91244.8|91226.4|91176.4|57
1640250800000|2021-12-23 09:13:20|91280.8|91230.8|91283.1|91233.1|91283.1|91233.1|91280.3|91230.3|33
1640250810000|2021-12-23 09:13:30|91282.8|91232.8|91308.3|91258.3|91308.3|91258.3|91279.8|91229.8|49
1640250820000|2021-12-23 09:13:40|91307.3|91257.3|91296.8|91246.8|91308.4|91258.4|91295|91245|59
1640250830000|2021-12-23 09:13:50|91296.4|91246.4|91297.1|91247.1|91299.5|91260.3|91284|91243.7|53
1640250840000|2021-12-23 09:14:00|91298|91248|91303.7|91253.7|91303.7|91261.9|91284.3|91245.4|64
1640250850000|2021-12-23 09:14:10|91303.5|91253.5|91304.5|91279.5|91319.1|91279.5|91287.8|91248.8|63
1640250860000|2021-12-23 09:14:20|91305.2|91280.2|91311.3|91261.3|91317.4|91280.2|91300.9|91261.3|45
1640250870000|2021-12-23 09:14:30|91311.5|91261.5|91298|91248|91312|91271.5|91284.6|91247.4|50
1640250880000|2021-12-23 09:14:40|91297.6|91247.6|91288.5|91238.5|91298.6|91248.6|91288.1|91238.1|46
1640250890000|2021-12-23 09:14:50|91288.2|91238.2|91286.1|91236.1|91291.1|91241.1|91285.4|91235.4|36
1640250900000|2021-12-23 09:15:00|91286.9|91236.9|91282.4|91232.4|91291.9|91255|91277.8|91231.9|56
1640250910000|2021-12-23 09:15:10|91282.5|91232.5|91267|91217|91282.6|91232.6|91265.9|91215.9|52
1640250920000|2021-12-23 09:15:20|91266.7|91216.7|91268.1|91218.1|91268.7|91218.7|91266.5|91216.5|39
1640250930000|2021-12-23 09:15:30|91268.2|91218.2|91273.9|91223.9|91274|91224|91267.6|91217.6|32
1640250940000|2021-12-23 09:15:40|91273.8|91223.8|91273.5|91223.5|91275.6|91225.6|91272.4|91222.4|28
1640250950000|2021-12-23 09:15:50|91273.4|91223.4|91276|91226|91276|91226|91272.7|91222.7|29
1640250960000|2021-12-23 09:16:00|91275.5|91225.5|91300.3|91275.3|91314.2|91276.4|91265.8|91225.5|55
1640250970000|2021-12-23 09:16:10|91299.1|91274.1|91314.1|91264.1|91317.9|91277.1|91299.1|91262.5|49
1640250980000|2021-12-23 09:16:20|91314.3|91264.3|91312.8|91262.8|91317|91267|91309.6|91259.6|57
1640250990000|2021-12-23 09:16:30|91312.9|91262.9|91312.3|91262.3|91313.3|91263.3|91312|91262|40
1640251000000|2021-12-23 09:16:40|91312.7|91262.7|91312.2|91262.2|91313.2|91263.2|91311.9|91261.9|28
1640251010000|2021-12-23 09:16:50|91312.4|91262.4|91308.6|91258.6|91315.9|91265.9|91308.6|91258.6|52
1640251020000|2021-12-23 09:17:00|91309.2|91259.2|91311|91261|91320.8|91276.7|91300.9|91258.6|48
1640251030000|2021-12-23 09:17:10|91311.5|91261.5|91305.5|91255.5|91311.6|91261.6|91303.9|91253.9|38
1640251040000|2021-12-23 09:17:20|91305.1|91255.1|91304.9|91254.9|91306.2|91256.2|91304.8|91254.8|37
1640251050000|2021-12-23 09:17:30|91304.8|91254.8|91303.7|91253.7|91304.8|91254.8|91301.3|91251.3|42
1640251060000|2021-12-23 09:17:40|91303.4|91253.4|91303.9|91253.9|91306.1|91256.1|91300.2|91250.2|49
1640251070000|2021-12-23 09:17:50|91304.1|91254.1|91302.8|91252.8|91304.1|91254.1|91301.2|91251.2|34
1640251080000|2021-12-23 09:18:00|91302.6|91252.6|91301.4|91251.4|91305.5|91255.5|91299.7|91249.7|40
1640251090000|2021-12-23 09:18:10|91301|91251|91305|91255|91305.8|91255.8|91298.1|91248.1|43
1640251100000|2021-12-23 09:18:20|91305.2|91255.2|91309.5|91284.5|91321.6|91285.9|91304|91254|58
1640251110000|2021-12-23 09:18:30|91309.2|91284.2|91311.2|91261.2|91315.8|91284.2|91302|91258.7|63
1640251120000|2021-12-23 09:18:40|91311.5|91261.5|91311.3|91261.3|91312.7|91262.7|91308.2|91258.2|34
1640251130000|2021-12-23 09:18:50|91311.4|91261.4|91312.2|91262.2|91312.2|91262.2|91309.1|91259.1|42
1640251140000|2021-12-23 09:19:00|91302|91277|91312.2|91262.2|91313.4|91277|91299|91259.5|40
1640251150000|2021-12-23 09:19:10|91312.6|91262.6|91307.2|91257.2|91312.9|91262.9|91306.8|91256.8|45
1640251160000|2021-12-23 09:19:20|91307.5|91257.5|91308.8|91258.8|91309.9|91259.9|91307.4|91257.4|23
1640251170000|2021-12-23 09:19:30|91308.9|91258.9|91308|91258|91309.2|91259.2|91307.5|91257.5|25
1640251180000|2021-12-23 09:19:40|91308.3|91258.3|91306.6|91256.6|91309.4|91273.6|91296.5|91256.3|21
1640251190000|2021-12-23 09:19:50|91307.4|91257.4|91310.1|91260.1|91310.3|91260.3|91307.4|91257.4|21
1640251200000|2021-12-23 09:20:00|91309.8|91259.8|91326.1|91301.1|91338.3|91301.3|91309.8|91259.8|58
1640251210000|2021-12-23 09:20:10|91338.2|91288.2|91334.2|91284.2|91338.2|91288.2|91332.1|91282.1|50
1640251220000|2021-12-23 09:20:20|91334.4|91284.4|91335.2|91285.2|91336.9|91286.9|91334.4|91284.4|27
1640251230000|2021-12-23 09:20:30|91335.1|91285.1|91333.6|91283.6|91335.2|91285.2|91333.4|91283.4|20
1640251240000|2021-12-23 09:20:40|91333.8|91283.8|91332.9|91282.9|91335.5|91298.2|91321.8|91282.9|28
1640251250000|2021-12-23 09:20:50|91332.8|91282.8|91335.3|91285.3|91336.5|91295.4|91319.7|91281|38
1640251260000|2021-12-23 09:21:00|91335.4|91285.4|91335.7|91285.7|91336|91286|91334.9|91284.9|20
1640251270000|2021-12-23 09:21:10|91335.9|91285.9|91327.3|91302.3|91341.6|91302.3|91327.3|91285.3|22
1640251280000|2021-12-23 09:21:20|91328.2|91303.2|91332.4|91307.4|91333.3|91308.3|91328.2|91303.2|36
1640251290000|2021-12-23 09:21:30|91332.6|91307.6|91344.8|91294.8|91345.7|91307.6|91332.6|91294.6|22
1640251300000|2021-12-23 09:21:40|91344.2|91294.2|91343.6|91293.6|91346.7|91296.7|91343.6|91293.6|30
1640251310000|2021-12-23 09:21:50|91344.1|91294.1|91326.2|91301.2|91347|91301.2|91326.2|91290.6|35
1640251320000|2021-12-23 09:22:00|91326.1|91301.1|91327.2|91277.2|91336.3|91301.1|91316.9|91274.1|66
1640251330000|2021-12-23 09:22:10|91327.3|91277.3|91320.4|91270.4|91327.3|91285.2|91308.2|91269.1|53
1640251340000|2021-12-23 09:22:20|91320.7|91270.7|91316.8|91266.8|91321.8|91284.1|91303.9|91265.6|44
1640251350000|2021-12-23 09:22:30|91316.5|91266.5|91316.8|91266.8|91316.9|91266.9|91315.9|91265.9|22
1640251360000|2021-12-23 09:22:40|91316.7|91266.7|91294.2|91269.2|91316.7|91278.6|91293.7|91257.8|45
1640251370000|2021-12-23 09:22:50|91294.1|91269.1|91297.9|91272.9|91311.2|91273.3|91294.1|91260|45
1640251380000|2021-12-23 09:23:00|91297.8|91272.8|91297.1|91272.1|91299.2|91274.2|91296.7|91271.7|36
1640251390000|2021-12-23 09:23:10|91297.3|91272.3|91295|91270|91299|91274|91294.4|91269.4|34
1640251400000|2021-12-23 09:23:20|91295.3|91270.3|91305.8|91255.8|91308.3|91270.8|91295.3|91255|44
1640251410000|2021-12-23 09:23:30|91305.9|91255.9|91305.2|91255.2|91307.5|91257.5|91304.6|91254.6|34
1640251420000|2021-12-23 09:23:40|91304.8|91254.8|91305.3|91255.3|91305.5|91255.5|91304.1|91254.1|19
1640251430000|2021-12-23 09:23:50|91305.1|91255.1|91305.4|91255.4|91306.4|91256.4|91305.1|91255.1|22
1640251440000|2021-12-23 09:24:00|91304.9|91254.9|91309.2|91259.2|91310.1|91260.1|91304.9|91254.9|48
1640251450000|2021-12-23 09:24:10|91309.9|91259.9|91309.1|91259.1|91310.6|91260.6|91308.6|91258.6|32
1640251460000|2021-12-23 09:24:20|91309.2|91259.2|91306.8|91256.8|91309.5|91259.5|91306.8|91256.8|32
1640251470000|2021-12-23 09:24:30|91307.1|91257.1|91308.6|91258.6|91308.6|91258.6|91307.1|91257.1|24
1640251480000|2021-12-23 09:24:40|91308.2|91258.2|91309.4|91259.4|91309.5|91271.6|91295.6|91257.4|31
1640251490000|2021-12-23 09:24:50|91309.2|91259.2|91308.2|91258.2|91310.2|91260.2|91307.8|91257.8|21
1640251500000|2021-12-23 09:25:00|91308.3|91258.3|91303.5|91253.5|91308.3|91267.2|91290.4|91253.1|38
1640251510000|2021-12-23 09:25:10|91303.2|91253.2|91302.4|91252.4|91306.2|91256.2|91302.4|91252.4|41
1640251520000|2021-12-23 09:25:20|91302.5|91252.5|91292.7|91242.7|91303.4|91260.3|91283|91242.7|34
1640251530000|2021-12-23 09:25:30|91292.5|91242.5|91294.8|91244.8|91297.9|91247.9|91292.2|91242.2|46
1640251540000|2021-12-23 09:25:40|91294|91244|91290|91240|91294|91244|91289.4|91239.4|43
1640251550000|2021-12-23 09:25:50|91291.5|91241.5|91291.2|91241.2|91292.6|91254|91278.6|91240.3|23
1640251560000|2021-12-23 09:26:00|91291.1|91241.1|91296.2|91246.2|91296.4|91258|91282.9|91241|39
1640251570000|2021-12-23 09:26:10|91295.8|91245.8|91294.5|91244.5|91297.6|91261.6|91285.1|91244.1|29
1640251580000|2021-12-23 09:26:20|91294.6|91244.6|91275.8|91250.8|91295.6|91250.8|91275.8|91238.7|34
1640251590000|2021-12-23 09:26:30|91277.4|91252.4|91283.7|91258.7|91296.8|91259|91277.4|91241.1|35
1640251600000|2021-12-23 09:26:40|91283.6|91258.6|91296.6|91246.6|91296.8|91258.9|91283.4|91245.9|17
1640251610000|2021-12-23 09:26:50|91296.8|91246.8|91301.3|91251.3|91302.6|91266|91289.6|91245.8|24
1640251620000|2021-12-23 09:27:00|91302.8|91252.8|91301.8|91251.8|91303|91253|91301.5|91251.5|20
1640251630000|2021-12-23 09:27:10|91301.7|91251.7|91302.6|91252.6|91303.2|91253.2|91301.6|91251.6|19
1640251640000|2021-12-23 09:27:20|91302.5|91252.5|91304.1|91254.1|91305.6|91268.3|91292.3|91250.9|24
1640251650000|2021-12-23 09:27:30|91303.7|91253.7|91304.1|91254.1|91304.7|91254.7|91303.4|91253.4|15
1640251660000|2021-12-23 09:27:40|91303.8|91253.8|91300.9|91250.9|91305.8|91264.8|91287.7|91248|23
1640251670000|2021-12-23 09:27:50|91300.6|91250.6|91301.8|91251.8|91302.4|91264.8|91287.3|91250.5|24
1640251680000|2021-12-23 09:28:00|91302|91252|91304.4|91254.4|91304.4|91254.4|91301.9|91251.9|31
1640251690000|2021-12-23 09:28:10|91303.8|91253.8|91303.2|91253.2|91304.4|91254.4|91303|91253|17
1640251700000|2021-12-23 09:28:20|91303.3|91253.3|91302.1|91252.1|91303.5|91253.5|91301.9|91251.9|22
1640251710000|2021-12-23 09:28:30|91302.6|91252.6|91284.7|91234.7|91303.3|91266.9|91270|91232.8|45
1640251720000|2021-12-23 09:28:40|91284.8|91234.8|91277.9|91227.9|91285.2|91243.5|91268.5|91225.9|32
1640251730000|2021-12-23 09:28:50|91278.2|91228.2|91275.6|91225.6|91278.8|91228.8|91275.6|91225.6|37
1640251740000|2021-12-23 09:29:00|91275.7|91225.7|91277.6|91227.6|91280.2|91243.2|91264.7|91225.3|43
1640251750000|2021-12-23 09:29:10|91277.2|91227.2|91274.2|91224.2|91284.3|91248.2|91263.3|91223.8|51
1640251760000|2021-12-23 09:29:20|91273.8|91223.8|91264.4|91214.4|91275.7|91238.2|91251.9|91214.4|35
1640251770000|2021-12-23 09:29:30|91263.5|91213.5|91263.2|91213.2|91265.3|91215.3|91260.6|91210.6|33
1640251780000|2021-12-23 09:29:40|91261.8|91211.8|91265.8|91215.8|91267.5|91217.5|91261.8|91211.8|41
1640251790000|2021-12-23 09:29:50|91255.5|91230.5|91269.1|91219.1|91269.5|91230.8|91255.5|91215.7|46
1640251800000|2021-12-23 09:30:00|91269.2|91219.2|91273|91223|91274.4|91224.4|91269.2|91219.2|42
1640251810000|2021-12-23 09:30:10|91274.6|91224.6|91273.9|91223.9|91277.8|91240.6|91261.1|91222.7|40
1640251820000|2021-12-23 09:30:20|91261|91236|91259.6|91234.6|91275.5|91238|91259|91223.7|39
1640251830000|2021-12-23 09:30:30|91259.5|91234.5|91271.8|91221.8|91272.9|91234.5|91259.3|91221.6|20
1640251840000|2021-12-23 09:30:40|91272.1|91222.1|91267.3|91217.3|91272.1|91222.1|91267|91217|39
1640251850000|2021-12-23 09:30:50|91267.5|91217.5|91265.4|91215.4|91268.2|91218.2|91264.7|91214.7|31
1640251860000|2021-12-23 09:31:00|91267.3|91217.3|91267.6|91217.6|91267.6|91217.6|91261.1|91211.1|40
1640251870000|2021-12-23 09:31:10|91267|91217|91265.9|91215.9|91267.2|91217.2|91263.9|91213.9|30
1640251880000|2021-12-23 09:31:20|91265.5|91215.5|91266.2|91216.2|91266.8|91216.8|91265.5|91215.5|17
1640251890000|2021-12-23 09:31:30|91265.6|91215.6|91266|91216|91266|91216|91264.4|91214.4|18
1640251900000|2021-12-23 09:31:40|91264.8|91214.8|91252.5|91227.5|91266.5|91227.5|91250.4|91214.8|14
1640251910000|2021-12-23 09:31:50|91252.2|91227.2|91265.4|91215.4|91266.9|91229.2|91252|91214.7|20
1640251920000|2021-12-23 09:32:00|91265.2|91215.2|91265.8|91215.8|91266.2|91216.2|91264.8|91214.8|21
1640251930000|2021-12-23 09:32:10|91265.7|91215.7|91263.4|91213.4|91265.7|91227.2|91249.3|91212.3|30
1640251940000|2021-12-23 09:32:20|91263.9|91213.9|91263.8|91213.8|91264.1|91214.1|91262.5|91212.5|18
1640251950000|2021-12-23 09:32:30|91264|91214|91262.5|91212.5|91264|91214|91261.9|91211.9|26
1640251960000|2021-12-23 09:32:40|91262.2|91212.2|91250|91200|91262.5|91215.3|91239.2|91199.1|42
1640251970000|2021-12-23 09:32:50|91249.5|91199.5|91249|91199|91251.5|91201.5|91248.5|91198.5|31
1640251980000|2021-12-23 09:33:00|91249.3|91199.3|91248.1|91198.1|91250.2|91212.8|91235.7|91198.1|29
1640251990000|2021-12-23 09:33:10|91248|91198|91247.2|91197.2|91249|91199|91245.8|91195.8|45
1640252000000|2021-12-23 09:33:20|91247.6|91197.6|91246.9|91196.9|91248|91198|91245.9|91195.9|24
1640252010000|2021-12-23 09:33:30|91245.2|91195.2|91246|91196|91246.3|91196.3|91243.1|91193.1|39
1640252020000|2021-12-23 09:33:40|91246.1|91196.1|91247.1|91197.1|91247.6|91197.6|91245|91195|23
1640252030000|2021-12-23 09:33:50|91247.5|91197.5|91244.7|91194.7|91251|91213.2|91234.6|91193.2|29
1640252040000|2021-12-23 09:34:00|91245.2|91195.2|91243.6|91193.6|91246.7|91196.7|91242.6|91192.6|42
1640252050000|2021-12-23 09:34:10|91243.4|91193.4|91241.5|91191.5|91244.9|91194.9|91241.2|91191.2|35
1640252060000|2021-12-23 09:34:20|91242.1|91192.1|91214.6|91164.6|91242.1|91201.5|91213.6|91163.6|47
1640252070000|2021-12-23 09:34:30|91217.6|91167.6|91206.4|91156.4|91217.6|91167.6|91204.1|91154.1|40
1640252080000|2021-12-23 09:34:40|91207|91157|91208|91183|91221.4|91184|91205|91155|46
1640252090000|2021-12-23 09:34:50|91206.9|91181.9|91211.6|91186.6|91226.9|91190.4|91206.9|91169|37
1640252100000|2021-12-23 09:35:00|91211.7|91186.7|91227.2|91177.2|91227.2|91187.5|91211.7|91174.3|40
1640252110000|2021-12-23 09:35:10|91227|91177|91225.9|91175.9|91227|91177|91224.8|91174.8|27
1640252120000|2021-12-23 09:35:20|91226|91176|91224|91174|91226.3|91176.3|91223.5|91173.5|24
1640252130000|2021-12-23 09:35:30|91224.5|91174.5|91225.5|91175.5|91225.6|91175.6|91224.1|91174.1|18
1640252140000|2021-12-23 09:35:40|91225.4|91175.4|91224.7|91174.7|91225.4|91175.4|91223.7|91173.7|22
1640252150000|2021-12-23 09:35:50|91224.6|91174.6|91222.8|91172.8|91225.2|91175.2|91222.7|91172.7|21
1640252160000|2021-12-23 09:36:00|91222.6|91172.6|91204.6|91179.6|91224.7|91180|91201.3|91165.4|39
1640252170000|2021-12-23 09:36:10|91204.5|91179.5|91204.4|91179.4|91205.3|91180.3|91203.4|91178.4|27
1640252180000|2021-12-23 09:36:20|91204.5|91179.5|91201|91176|91204.5|91179.5|91199.9|91174.9|30
1640252190000|2021-12-23 09:36:30|91200.8|91175.8|91209.5|91159.5|91211.2|91175.8|91193.6|91156.4|38
1640252200000|2021-12-23 09:36:40|91210.6|91160.6|91204.3|91154.3|91210.6|91167.8|91192.8|91153.6|25
1640252210000|2021-12-23 09:36:50|91204.6|91154.6|91197.9|91147.9|91205.8|91165.6|91188.2|91146.3|49
1640252220000|2021-12-23 09:37:00|91198.1|91148.1|91196.6|91146.6|91201.3|91151.3|91196.1|91146.1|38
1640252230000|2021-12-23 09:37:10|91194.8|91144.8|91184.2|91159.2|91195.7|91163.1|91182.2|91144.7|52
1640252240000|2021-12-23 09:37:20|91184.3|91159.3|91186.9|91161.9|91187.4|91162.4|91184.2|91159.2|26
1640252250000|2021-12-23 09:37:30|91187.2|91162.2|91181.3|91156.3|91195.1|91163|91181.1|91144.1|27
1640252260000|2021-12-23 09:37:40|91195.2|91145.2|91186|91161|91195.2|91163|91178.5|91142.3|36
1640252270000|2021-12-23 09:37:50|91186.7|91161.7|91196.6|91146.6|91197.3|91161.7|91182.4|91146.6|20
1640252280000|2021-12-23 09:38:00|91196.7|91146.7|91192.9|91142.9|91196.7|91159.2|91171|91135.7|59
1640252290000|2021-12-23 09:38:10|91181.2|91156.2|91175.5|91150.5|91196.4|91161.1|91175|91145.4|51
1640252300000|2021-12-23 09:38:20|91176.1|91151.1|91178.1|91153.1|91179.2|91154.2|91174.9|91149.9|42
1640252310000|2021-12-23 09:38:30|91178.7|91153.7|91177.7|91152.7|91181|91156|91175.7|91150.7|49
1640252320000|2021-12-23 09:38:40|91177.9|91152.9|91177.3|91152.3|91179.3|91154.3|91174.4|91149.4|42
1640252330000|2021-12-23 09:38:50|91176.7|91151.7|91173|91148|91187.7|91151.7|91172.3|91136.5|47
1640252340000|2021-12-23 09:39:00|91173.2|91148.2|91177.1|91152.1|91177.3|91152.3|91173.1|91148.1|47
1640252350000|2021-12-23 09:39:10|91178.5|91153.5|91177.2|91152.2|91179.9|91154.9|91176.5|91151.5|36
1640252360000|2021-12-23 09:39:20|91177.5|91152.5|91176.2|91151.2|91178.5|91153.5|91176.2|91151.2|26
1640252370000|2021-12-23 09:39:30|91176.4|91151.4|91186.4|91136.4|91186.4|91152.3|91170.7|91135.1|42
1640252380000|2021-12-23 09:39:40|91186.6|91136.6|91182.2|91132.2|91186.6|91146.4|91168.6|91132.2|38
1640252390000|2021-12-23 09:39:50|91182.1|91132.1|91169.7|91144.7|91183.1|91146.7|91169.3|91130.6|45
1640252400000|2021-12-23 09:40:00|91170.1|91145.1|91170.8|91145.8|91171.4|91146.4|91168.5|91143.5|29
1640252410000|2021-12-23 09:40:10|91170.7|91145.7|91171.4|91146.4|91172|91147|91170|91145|41
1640252420000|2021-12-23 09:40:20|91171|91146|91155.4|91130.4|91179.4|91146.2|91150.1|91125.1|63
1640252430000|2021-12-23 09:40:30|91155.5|91130.5|91158.3|91133.3|91159.1|91134.1|91152.7|91127.7|38
1640252440000|2021-12-23 09:40:40|91157.7|91132.7|91156.3|91131.3|91157.9|91132.9|91156.3|91131.3|18
1640252450000|2021-12-23 09:40:50|91156.2|91131.2|91153.6|91128.6|91156.2|91131.2|91152.7|91127.7|21
1640252460000|2021-12-23 09:41:00|91152.8|91127.8|91157.6|91132.6|91172.4|91134.8|91152.8|91118.6|38
1640252470000|2021-12-23 09:41:10|91157.5|91132.5|91151.9|91126.9|91159.2|91134.2|91151.6|91126.6|36
1640252480000|2021-12-23 09:41:20|91152.3|91127.3|91166.7|91141.7|91180.2|91142.8|91152.3|91127.3|48
1640252490000|2021-12-23 09:41:30|91166.6|91141.6|91155.7|91130.7|91167.1|91142.1|91155.4|91130.4|25
1640252500000|2021-12-23 09:41:40|91155.8|91130.8|91166.3|91141.3|91168.2|91141.4|91152.9|91118.2|35
1640252510000|2021-12-23 09:41:50|91180.5|91130.5|91160.3|91135.3|91180.6|91142.2|91159.8|91127|37
1640252520000|2021-12-23 09:42:00|91159.3|91134.3|91164.1|91139.1|91167.1|91142.1|91159.3|91134.3|44
1640252530000|2021-12-23 09:42:10|91163.8|91138.8|91163.7|91138.7|91163.8|91138.8|91162.1|91137.1|32
1640252540000|2021-12-23 09:42:20|91163.6|91138.6|91167.8|91142.8|91168|91143|91163.1|91138.1|40
1640252550000|2021-12-23 09:42:30|91167.7|91142.7|91172.6|91122.6|91180.3|91142.7|91159.6|91122.6|28
1640252560000|2021-12-23 09:42:40|91173|91123|91157.3|91132.3|91173.4|91134.4|91156.4|91117.5|38
1640252570000|2021-12-23 09:42:50|91157.5|91132.5|91160.2|91135.2|91160.4|91135.4|91154.4|91129.4|54
1640252580000|2021-12-23 09:43:00|91160.7|91135.7|91148.2|91123.2|91161.7|91136.7|91145.3|91120.3|37
1640252590000|2021-12-23 09:43:10|91147.9|91122.9|91147.5|91122.5|91148.1|91123.1|91147|91122|29
1640252600000|2021-12-23 09:43:20|91147.6|91122.6|91152.3|91127.3|91164.6|91128.9|91146.7|91113.4|37
1640252610000|2021-12-23 09:43:30|91153|91128|91150.2|91125.2|91158.6|91129.8|91144.6|91108.6|39
1640252620000|2021-12-23 09:43:40|91150.4|91125.4|91146.9|91121.9|91150.5|91125.5|91146.8|91121.8|32
1640252630000|2021-12-23 09:43:50|91147|91122|91153.8|91128.8|91153.8|91128.8|91147|91122|33
1640252640000|2021-12-23 09:44:00|91153.7|91128.7|91157.1|91132.1|91157.1|91132.1|91152.6|91127.6|33
1640252650000|2021-12-23 09:44:10|91156.1|91131.1|91137|91112|91162|91132.6|91135.8|91110.6|41
1640252660000|2021-12-23 09:44:20|91137.2|91112.2|91144.4|91119.4|91155|91119.5|91137.2|91102.6|33
1640252670000|2021-12-23 09:44:30|91144.3|91119.3|91141.8|91116.8|91144.7|91119.7|91141.2|91116.2|18
1640252680000|2021-12-23 09:44:40|91141.7|91116.7|91143.8|91118.8|91144.3|91119.3|91140.8|91115.8|22
1640252690000|2021-12-23 09:44:50|91144.2|91119.2|91161.8|91111.8|91161.8|91123.6|91144.1|91110.7|27
1640252700000|2021-12-23 09:45:00|91160.8|91110.8|91151.9|91126.9|91166.4|91129.7|91151.1|91110.5|48
1640252710000|2021-12-23 09:45:10|91152.6|91127.6|91144|91119|91153.1|91128.1|91144|91119|26
1640252720000|2021-12-23 09:45:20|91144.6|91119.6|91142.3|91117.3|91144.6|91119.6|91141|91116|22
1640252730000|2021-12-23 09:45:30|91142.5|91117.5|91141.6|91116.6|91143.2|91118.2|91140.7|91115.7|22
1640252740000|2021-12-23 09:45:40|91141.1|91116.1|91139.8|91114.8|91141.1|91116.1|91133.1|91108.1|50
1640252750000|2021-12-23 09:45:50|91142.5|91117.5|91148|91123|91164.3|91125.1|91142.5|91109.5|42
1640252760000|2021-12-23 09:46:00|91147.4|91122.4|91147|91122|91159.4|91123.1|91143.4|91109.4|51
1640252770000|2021-12-23 09:46:10|91146.6|91121.6|91154.6|91129.6|91155.5|91130.5|91145.4|91120.4|41
1640252780000|2021-12-23 09:46:20|91154.3|91129.3|91153.7|91128.7|91156.9|91131.9|91153|91128|41
1640252790000|2021-12-23 09:46:30|91153.5|91128.5|91164.6|91114.6|91164.6|91129.4|91153|91114.6|16
1640252800000|2021-12-23 09:46:40|91165|91115|91162.5|91137.5|91165|91138.2|91152.4|91114.7|27
1640252810000|2021-12-23 09:46:50|91163.1|91138.1|91143.6|91118.6|91163.1|91138.1|91142.3|91117.3|49
1640252820000|2021-12-23 09:47:00|91143.7|91118.7|91147.9|91122.9|91149.7|91124.7|91142.8|91117.8|36
1640252830000|2021-12-23 09:47:10|91148.4|91123.4|91152.3|91127.3|91152.3|91127.3|91148.3|91123.3|38
1640252840000|2021-12-23 09:47:20|91151.9|91126.9|91155.4|91130.4|91169.3|91131.6|91151.9|91117.4|46
1640252850000|2021-12-23 09:47:30|91155.3|91130.3|91154.2|91129.2|91156.5|91131.5|91152.8|91127.8|42
1640252860000|2021-12-23 09:47:40|91151.9|91126.9|91150.3|91125.3|91152.3|91127.3|91149.3|91124.3|32
1640252870000|2021-12-23 09:47:50|91150.1|91125.1|91149.2|91124.2|91151.1|91126.1|91148.5|91123.5|31
1640252880000|2021-12-23 09:48:00|91149.6|91124.6|91147|91122|91149.8|91124.8|91143.8|91118.8|38
1640252890000|2021-12-23 09:48:10|91146.8|91121.8|91143.1|91118.1|91163.1|91126.3|91141.9|91113.1|33
1640252900000|2021-12-23 09:48:20|91142.4|91117.4|91148|91123|91149|91124|91142.4|91117.4|36
1640252910000|2021-12-23 09:48:30|91147.9|91122.9|91136.5|91111.5|91155.8|91124|91135|91097.6|36
1640252920000|2021-12-23 09:48:40|91149.3|91099.3|91122.2|91097.2|91149.3|91111.1|91121.4|91096.4|47
1640252930000|2021-12-23 09:48:50|91122.6|91097.6|91132.9|91082.9|91134.3|91098.3|91114.7|91082.8|48
1640252940000|2021-12-23 09:49:00|91132.8|91082.8|91132.2|91082.2|91137.1|91100.6|91119|91082.2|36
1640252950000|2021-12-23 09:49:10|91131.9|91081.9|91122.7|91097.7|91133|91098.6|91119.9|91081.9|37
1640252960000|2021-12-23 09:49:20|91122.9|91097.9|91121.7|91096.7|91126.2|91101.2|91121.7|91096.7|31
1640252970000|2021-12-23 09:49:30|91121.5|91096.5|91117.2|91092.2|91132|91098.5|91116.5|91079.6|44
1640252980000|2021-12-23 09:49:40|91118|91093|91133.4|91083.4|91133.8|91095.8|91116.7|91079.1|37
1640252990000|2021-12-23 09:49:50|91133.1|91083.1|91134|91084|91136|91098.7|91122.6|91083.1|27
1640253000000|2021-12-23 09:50:00|91134.2|91084.2|91119.7|91094.7|91135.7|91095.4|91119.2|91082.5|29
1640253010000|2021-12-23 09:50:10|91119.6|91094.6|91106.5|91081.5|91131.7|91095.1|91095.9|91064.9|49
1640253020000|2021-12-23 09:50:20|91105.7|91080.7|91112.4|91062.4|91117.9|91086.5|91102.1|91061.9|62
1640253030000|2021-12-23 09:50:30|91112.2|91062.2|91109|91059|91112.9|91062.9|91108|91058|30
1640253040000|2021-12-23 09:50:40|91108.9|91058.9|91108.1|91058.1|91109.1|91059.1|91107.7|91057.7|23
1640253050000|2021-12-23 09:50:50|91107.9|91057.9|91111.5|91061.5|91111.5|91061.5|91107.7|91057.7|30
1640253060000|2021-12-23 09:51:00|91111.7|91061.7|91104.2|91079.2|91118.6|91083.9|91100.7|91061.7|49
1640253070000|2021-12-23 09:51:10|91104.3|91079.3|91103.7|91078.7|91119.5|91080.2|91103.6|91066|35
1640253080000|2021-12-23 09:51:20|91103.4|91078.4|91103.4|91078.4|91114.9|91078.5|91101.1|91064.2|23
1640253090000|2021-12-23 09:51:30|91104.4|91079.4|91104|91079|91104.5|91079.5|91103.1|91078.1|29
1640253100000|2021-12-23 09:51:40|91103.9|91078.9|91105.2|91080.2|91105.2|91080.2|91103.4|91078.4|28
1640253110000|2021-12-23 09:51:50|91105.1|91080.1|91104.1|91079.1|91105.1|91080.1|91103.6|91078.6|29
1640253120000|2021-12-23 09:52:00|91103.9|91078.9|91106.9|91081.9|91118.4|91081.9|91103.7|91068.4|30
1640253130000|2021-12-23 09:52:10|91107|91082|91109.4|91084.4|91123.8|91089.7|91106.4|91073|48
1640253140000|2021-12-23 09:52:20|91108.8|91083.8|91110.9|91085.9|91110.9|91085.9|91108.8|91083.8|13
1640253150000|2021-12-23 09:52:30|91111.8|91086.8|91115.9|91090.9|91128.5|91091.7|91111.8|91077.7|33
1640253160000|2021-12-23 09:52:40|91116.6|91091.6|91125.5|91075.5|91131.9|91095.1|91112.7|91075|52
1640253170000|2021-12-23 09:52:50|91125.8|91075.8|91115.9|91090.9|91131.9|91090.9|91114.7|91075.8|45
1640253180000|2021-12-23 09:53:00|91115.7|91090.7|91126.4|91076.4|91129.1|91092.6|91112|91073.7|51
1640253190000|2021-12-23 09:53:10|91126.7|91076.7|91105|91080|91126.7|91081.2|91104.8|91068.5|43
1640253200000|2021-12-23 09:53:20|91105.3|91080.3|91119.3|91069.3|91119.8|91083.4|91104.5|91069.3|38
1640253210000|2021-12-23 09:53:30|91118.7|91068.7|91101.9|91076.9|91120.1|91076.9|91098|91061.4|44
1640253220000|2021-12-23 09:53:40|91102.2|91077.2|91100.9|91075.9|91104.5|91079.5|91100.2|91075.2|35
1640253230000|2021-12-23 09:53:50|91101.3|91076.3|91099.7|91074.7|91113.4|91076.6|91098|91060.3|40
1640253240000|2021-12-23 09:54:00|91099.8|91074.8|91095.7|91045.7|91102.1|91075.1|91085.4|91044.1|55
1640253250000|2021-12-23 09:54:10|91083.3|91058.3|91078.5|91053.5|91085.2|91060.2|91076.6|91051.6|44
1640253260000|2021-12-23 09:54:20|91077.3|91052.3|91071.2|91046.2|91089.7|91054.5|91071.1|91038.1|44
1640253270000|2021-12-23 09:54:30|91072.1|91047.1|91086.3|91036.3|91086.3|91049|91071.6|91035.6|30
1640253280000|2021-12-23 09:54:40|91086.2|91036.2|91087.7|91037.7|91087.7|91051.2|91074.5|91036.2|27
1640253290000|2021-12-23 09:54:50|91087.5|91037.5|91071.8|91046.8|91088|91047.4|91070|91035.8|42
1640253300000|2021-12-23 09:55:00|91071.3|91046.3|91069.4|91044.4|91072|91047|91069.3|91044.3|38
1640253310000|2021-12-23 09:55:10|91069.2|91044.2|91074.1|91049.1|91074.1|91049.1|91068.8|91043.8|36
1640253320000|2021-12-23 09:55:20|91073.9|91048.9|91074.8|91049.8|91076|91051|91073.7|91048.7|32
1640253330000|2021-12-23 09:55:30|91074.5|91049.5|91074.1|91049.1|91089.1|91052.3|91069.7|91036.2|48
1640253340000|2021-12-23 09:55:40|91074.7|91049.7|91093.8|91043.8|91094.6|91055.8|91074.3|91043.1|27
1640253350000|2021-12-23 09:55:50|91092.6|91042.6|91081.6|91056.6|91093.1|91057.8|91078.4|91042.6|42
1640253360000|2021-12-23 09:56:00|91082.9|91057.9|91082.5|91057.5|91083.5|91058.5|91078.6|91053.6|42
1640253370000|2021-12-23 09:56:10|91082.8|91057.8|91083.4|91058.4|91084.8|91059.8|91081.6|91056.6|26
1640253380000|2021-12-23 09:56:20|91083.1|91058.1|91080.7|91055.7|91084.2|91059.2|91080.3|91055.3|27
1640253390000|2021-12-23 09:56:30|91080.1|91055.1|91078.5|91053.5|91080.6|91055.6|91077.4|91052.4|35
1640253400000|2021-12-23 09:56:40|91078.8|91053.8|91080.9|91055.9|91093|91058.9|91074.4|91043|39
1640253410000|2021-12-23 09:56:50|91080.5|91055.5|91083.9|91058.9|91083.9|91058.9|91077.5|91052.5|37
1640253420000|2021-12-23 09:57:00|91085.5|91060.5|91088|91063|91089.7|91064.7|91084|91059|52
1640253430000|2021-12-23 09:57:10|91088.3|91063.3|91097.9|91047.9|91098.5|91064.6|91085.5|91047.6|33
1640253440000|2021-12-23 09:57:20|91097.8|91047.8|91095.1|91045.1|91098.5|91059.5|91081.1|91044.5|30
1640253450000|2021-12-23 09:57:30|91095.7|91045.7|91096.5|91046.5|91106.8|91069.9|91085.8|91045.7|57
1640253460000|2021-12-23 09:57:40|91098.5|91048.5|91105.7|91055.7|91106.9|91070.7|91093.3|91045.2|43
1640253470000|2021-12-23 09:57:50|91105.5|91055.5|91106.4|91056.4|91110.4|91070.7|91092|91052.7|42
1640253480000|2021-12-23 09:58:00|91105.7|91055.7|91097.8|91047.8|91106.4|91066.9|91085.3|91047.8|44
1640253490000|2021-12-23 09:58:10|91097.9|91047.9|91095.2|91070.2|91105.3|91070.2|91084.5|91045.6|47
1640253500000|2021-12-23 09:58:20|91105.6|91055.6|91107.8|91057.8|91110.6|91060.6|91105.6|91055.6|34
1640253510000|2021-12-23 09:58:30|91109.8|91059.8|91108.1|91058.1|91110.5|91073.7|91097.8|91058.1|20
1640253520000|2021-12-23 09:58:40|91108.2|91058.2|91111.5|91061.5|91114.2|91064.2|91107.1|91057.1|27
1640253530000|2021-12-23 09:58:50|91112.1|91062.1|91087.6|91037.6|91112.1|91066.1|91078.1|91037.6|46
1640253540000|2021-12-23 09:59:00|91087.7|91037.7|91084.8|91034.8|91090.4|91049.3|91073.6|91034.7|40
1640253550000|2021-12-23 09:59:10|91085.2|91035.2|91082.5|91032.5|91086.3|91036.3|91082.3|91032.3|34
1640253560000|2021-12-23 09:59:20|91083.3|91033.3|91084|91034|91084.3|91034.3|91082.1|91032.1|39
1640253570000|2021-12-23 09:59:30|91083.7|91033.7|91085.6|91035.6|91085.6|91035.6|91082|91032|27
1640253580000|2021-12-23 09:59:40|91086.8|91036.8|91091.2|91041.2|91092.1|91042.1|91086.3|91036.3|37
1640253590000|2021-12-23 09:59:50|91090.9|91040.9|91093.8|91043.8|91097.4|91058.9|91082|91040.9|50
1640253600000|2021-12-23 10:00:00|91094.1|91044.1|91109.7|91059.7|91110.3|91060.3|91093.8|91043.8|60
1640253610000|2021-12-23 10:00:10|91109.8|91059.8|91111|91086|91116.3|91087.4|91101.3|91058.8|61
1640253620000|2021-12-23 10:00:20|91111.4|91086.4|91123|91073|91123.6|91086.9|91106.2|91073|38
1640253630000|2021-12-23 10:00:30|91108.3|91083.3|91105.2|91080.2|91112.2|91087.2|91105|91080|41
1640253640000|2021-12-23 10:00:40|91104.6|91079.6|91095.8|91070.8|91108.8|91080.9|91083.3|91055.4|50
1640253650000|2021-12-23 10:00:50|91095.7|91070.7|91101.3|91076.3|91109.6|91076.3|91095.7|91059.6|40
1640253660000|2021-12-23 10:01:00|91101.8|91076.8|91100.1|91075.1|91101.8|91076.8|91098|91073|31
1640253670000|2021-12-23 10:01:10|91100.2|91075.2|91108.1|91083.1|91119.5|91083.5|91098.5|91067|45
1640253680000|2021-12-23 10:01:20|91107.9|91082.9|91119.3|91069.3|91119.4|91084.5|91104.4|91068.2|41
1640253690000|2021-12-23 10:01:30|91118.8|91068.8|91117.3|91092.3|91122|91092.3|91104.8|91066.8|34
1640253700000|2021-12-23 10:01:40|91119.6|91094.6|91123.7|91098.7|91136.1|91100.5|91119.6|91084.5|47
1640253710000|2021-12-23 10:01:50|91125|91100|91150.7|91100.7|91153|91109.6|91123.6|91098.6|37
1640253720000|2021-12-23 10:02:00|91150.8|91100.8|91130.8|91105.8|91152.2|91113.7|91126.9|91097.8|56
1640253730000|2021-12-23 10:02:10|91132.9|91107.9|91139.6|91114.6|91141.9|91116.9|91132.9|91107.9|45
1640253740000|2021-12-23 10:02:20|91139.4|91114.4|91138.1|91113.1|91140.4|91115.4|91137.3|91112.3|35
1640253750000|2021-12-23 10:02:30|91137.7|91112.7|91158.2|91108.2|91160.2|91112.9|91133.3|91097.9|65
1640253760000|2021-12-23 10:02:40|91158|91108|91159.7|91109.7|91160.9|91119.7|91144.7|91103.1|57
1640253770000|2021-12-23 10:02:50|91159.1|91109.1|91159.5|91109.5|91160.9|91110.9|91157.8|91107.8|39
1640253780000|2021-12-23 10:03:00|91159.3|91109.3|91160.1|91110.1|91160.7|91110.7|91157.5|91107.5|36
1640253790000|2021-12-23 10:03:10|91160|91110|91164.2|91114.2|91164.2|91114.2|91160|91110|37
1640253800000|2021-12-23 10:03:20|91164|91114|91163.2|91113.2|91164|91114|91162.3|91112.3|23
1640253810000|2021-12-23 10:03:30|91163.1|91113.1|91162.8|91112.8|91163.7|91113.7|91162.1|91112.1|23
1640253820000|2021-12-23 10:03:40|91162.6|91112.6|91161.3|91111.3|91163.3|91113.3|91160.5|91110.5|26
1640253830000|2021-12-23 10:03:50|91161|91111|91184.1|91134.1|91184.7|91134.7|91160.9|91110.9|46
1640253840000|2021-12-23 10:04:00|91184.7|91134.7|91171.6|91146.6|91186.4|91149|91170.6|91132.7|51
1640253850000|2021-12-23 10:04:10|91173|91148|91183.7|91133.7|91185.1|91148|91170.6|91133.7|26
1640253860000|2021-12-23 10:04:20|91183|91133|91173.7|91148.7|91185.9|91149.3|91173.7|91133|28
1640253870000|2021-12-23 10:04:30|91173.5|91148.5|91161.5|91136.5|91187.2|91150.5|91161.5|91136.5|31
1640253880000|2021-12-23 10:04:40|91161.2|91136.2|91161.4|91136.4|91176|91139.2|91160.1|91121.7|43
1640253890000|2021-12-23 10:04:50|91161.7|91136.7|91175.3|91125.3|91175.9|91136.7|91160.2|91123.6|38
1640253900000|2021-12-23 10:05:00|91176|91126|91164.4|91139.4|91176.2|91140.1|91164.3|91125.4|26
1640253910000|2021-12-23 10:05:10|91164.5|91139.5|91164.9|91139.9|91177.6|91141.7|91163.6|91125.9|30
1640253920000|2021-12-23 10:05:20|91164.6|91139.6|91172.4|91122.4|91175.2|91139.8|91161.9|91122.2|29
1640253930000|2021-12-23 10:05:30|91173.1|91123.1|91155.4|91130.4|91173.7|91134.1|91155.4|91117.7|37
1640253940000|2021-12-23 10:05:40|91155.1|91130.1|91168.9|91118.9|91169.2|91132.3|91154.8|91117.8|22
1640253950000|2021-12-23 10:05:50|91168.4|91118.4|91155.2|91130.2|91170.4|91134|91155.1|91117.9|32
1640253960000|2021-12-23 10:06:00|91155.6|91130.6|91154.9|91129.9|91157.3|91132.3|91154.8|91129.8|28
1640253970000|2021-12-23 10:06:10|91155.7|91130.7|91157.6|91132.6|91157.8|91132.8|91155.7|91130.7|24
1640253980000|2021-12-23 10:06:20|91157.5|91132.5|91163.3|91138.3|91177.2|91138.5|91155.3|91116.9|41
1640253990000|2021-12-23 10:06:30|91175.1|91125.1|91166.5|91141.5|91179.8|91141.5|91164.7|91125.1|24
1640254000000|2021-12-23 10:06:40|91166.6|91141.6|91165.8|91140.8|91166.7|91141.7|91165|91140|32
1640254010000|2021-12-23 10:06:50|91165.5|91140.5|91171.8|91146.8|91184|91148|91165.4|91132.6|32
1640254020000|2021-12-23 10:07:00|91171.1|91146.1|91180.5|91130.5|91184.6|91150.1|91170.9|91130.5|55
1640254030000|2021-12-23 10:07:10|91178.6|91128.6|91183.1|91133.1|91183.3|91133.3|91178.6|91128.6|37
1640254040000|2021-12-23 10:07:20|91183.5|91133.5|91174.1|91149.1|91187.2|91151.3|91172.5|91132.6|38
1640254050000|2021-12-23 10:07:30|91174.9|91149.9|91174.1|91149.1|91175.3|91150.3|91173.2|91148.2|28
1640254060000|2021-12-23 10:07:40|91174|91149|91176.5|91151.5|91176.6|91151.6|91173.8|91148.8|35
1640254070000|2021-12-23 10:07:50|91175.7|91150.7|91166.4|91141.4|91182.3|91150.7|91166.4|91130.1|44
1640254080000|2021-12-23 10:08:00|91166.2|91141.2|91177.7|91127.7|91179.6|91141.3|91165.5|91127.6|27
1640254090000|2021-12-23 10:08:10|91178.3|91128.3|91163.6|91138.6|91180.5|91140.8|91163.5|91125.9|44
1640254100000|2021-12-23 10:08:20|91163.9|91138.9|91164.1|91139.1|91165.4|91140.4|91163.5|91138.5|31
1640254110000|2021-12-23 10:08:30|91165.1|91140.1|91163.7|91138.7|91165.1|91140.1|91163.3|91138.3|27
1640254120000|2021-12-23 10:08:40|91164.3|91139.3|91164.1|91139.1|91165|91140|91161.8|91136.8|17
1640254130000|2021-12-23 10:08:50|91164.2|91139.2|91163.1|91113.1|91172.8|91140.9|91148.8|91113|49
1640254140000|2021-12-23 10:09:00|91162.9|91112.9|91168.3|91118.3|91168.9|91130.7|91152.1|91112.9|46
1640254150000|2021-12-23 10:09:10|91168.4|91118.4|91172.3|91122.3|91174.1|91134.7|91159.4|91118.3|43
1640254160000|2021-12-23 10:09:20|91172.1|91122.1|91172.7|91122.7|91174|91124|91171.6|91121.6|43
1640254170000|2021-12-23 10:09:30|91173.2|91123.2|91172.2|91122.2|91173.2|91123.2|91171.8|91121.8|31
1640254180000|2021-12-23 10:09:40|91173|91123|91171.6|91121.6|91173.3|91123.3|91171.4|91121.4|21
1640254190000|2021-12-23 10:09:50|91171.4|91121.4|91172.7|91122.7|91173.1|91123.1|91169.6|91119.6|37
1640254200000|2021-12-23 10:10:00|91172|91122|91159.5|91109.5|91172|91128.6|91144.5|91108.4|48
1640254210000|2021-12-23 10:10:10|91159.3|91109.3|91157.3|91107.3|91159.8|91122.3|91144.3|91106.9|33
1640254220000|2021-12-23 10:10:20|91157.2|91107.2|91158.3|91108.3|91159.6|91109.6|91157.2|91107.2|29
1640254230000|2021-12-23 10:10:30|91158.1|91108.1|91157.8|91107.8|91159.1|91109.1|91156.1|91106.1|35
1640254240000|2021-12-23 10:10:40|91157.7|91107.7|91156.6|91106.6|91159.3|91109.3|91155.9|91105.9|38
1640254250000|2021-12-23 10:10:50|91156.5|91106.5|91158.7|91108.7|91161.6|91123.9|91143.6|91105.9|35
1640254260000|2021-12-23 10:11:00|91158.6|91108.6|91162|91112|91162.1|91112.1|91158.2|91108.2|28
1640254270000|2021-12-23 10:11:10|91161.7|91111.7|91161.2|91111.2|91163.3|91113.3|91160.8|91110.8|24
1640254280000|2021-12-23 10:11:20|91161.4|91111.4|91149|91124|91163.1|91125.1|91148.7|91111.4|34
1640254290000|2021-12-23 10:11:30|91148.9|91123.9|91153.4|91128.4|91167.1|91129.8|91148.8|91115.5|47
1640254300000|2021-12-23 10:11:40|91153.5|91128.5|91150.7|91125.7|91153.5|91128.5|91150.1|91125.1|46
1640254310000|2021-12-23 10:11:50|91150.2|91125.2|91147.3|91122.3|91151.7|91126.7|91147.3|91122.3|42
1640254320000|2021-12-23 10:12:00|91147|91122|91156.6|91106.6|91158.1|91123.2|91144.5|91106.6|43
1640254330000|2021-12-23 10:12:10|91157|91107|91130.9|91105.9|91157.5|91107.5|91130.7|91092.8|50
1640254340000|2021-12-23 10:12:20|91131.2|91106.2|91156.8|91106.8|91157|91117.6|91129.1|91090.5|46
1640254350000|2021-12-23 10:12:30|91156.7|91106.7|91146.7|91096.7|91158.1|91117|91129.6|91094.7|56
1640254360000|2021-12-23 10:12:40|91147.3|91097.3|91139.7|91089.7|91147.3|91103.6|91127.5|91088.7|54
1640254370000|2021-12-23 10:12:50|91140.5|91090.5|91130|91105|91141.7|91105.2|91127|91087.4|46
1640254380000|2021-12-23 10:13:00|91130.4|91105.4|91147.6|91097.6|91149.8|91111|91129.3|91092.9|55
1640254390000|2021-12-23 10:13:10|91147|91097|91146.4|91096.4|91149.4|91099.4|91146.1|91096.1|28
1640254400000|2021-12-23 10:13:20|91148.9|91098.9|91143.7|91093.7|91149.4|91099.4|91143.5|91093.5|40
1640254410000|2021-12-23 10:13:30|91143.1|91093.1|91140.6|91090.6|91144.4|91104.3|91129.3|91090.4|36
1640254420000|2021-12-23 10:13:40|91140.4|91090.4|91167.8|91117.8|91167.8|91124.6|91140.4|91090.4|37
1640254430000|2021-12-23 10:13:50|91150.7|91125.7|91165|91115|91166.2|91130.2|91149.8|91111.4|41
1640254440000|2021-12-23 10:14:00|91164.5|91114.5|91177.3|91127.3|91177.6|91136.2|91160.6|91113.4|39
1640254450000|2021-12-23 10:14:10|91177.1|91127.1|91178.8|91128.8|91181.1|91139|91163.4|91118|51
1640254460000|2021-12-23 10:14:20|91178.6|91128.6|91186.6|91136.6|91188.2|91147.2|91172.2|91125.4|50
1640254470000|2021-12-23 10:14:30|91186.9|91136.9|91185.7|91135.7|91187|91137|91185.1|91135.1|15
1640254480000|2021-12-23 10:14:40|91186.2|91136.2|91172.5|91147.5|91188.9|91149.5|91172.5|91134|27
1640254490000|2021-12-23 10:14:50|91170.5|91145.5|91182.4|91132.4|91185.3|91149.2|91169.6|91132.3|42
1640254500000|2021-12-23 10:15:00|91182.6|91132.6|91188.1|91138.1|91197.3|91150.4|91171.5|91132.6|56
1640254510000|2021-12-23 10:15:10|91187.9|91137.9|91188.1|91138.1|91188.7|91150.5|91173.7|91135.9|33
1640254520000|2021-12-23 10:15:20|91187.1|91137.1|91189.5|91139.5|91190.6|91140.6|91185.8|91135.8|36
1640254530000|2021-12-23 10:15:30|91189.6|91139.6|91187.3|91137.3|91189.6|91139.6|91187|91137|30
1640254540000|2021-12-23 10:15:40|91187.2|91137.2|91189|91139|91189.5|91139.5|91184.7|91134.7|38
1640254550000|2021-12-23 10:15:50|91188.4|91138.4|91189.7|91139.7|91190.2|91140.2|91188.4|91138.4|23
1640254560000|2021-12-23 10:16:00|91189.6|91139.6|91186.6|91136.6|91189.6|91139.6|91184.2|91134.2|22
1640254570000|2021-12-23 10:16:10|91184.8|91134.8|91185.5|91135.5|91186.7|91136.7|91184.8|91134.8|15
1640254580000|2021-12-23 10:16:20|91186.9|91136.9|91170.3|91145.3|91200.1|91150.1|91170|91133.8|64
1640254590000|2021-12-23 10:16:30|91182.7|91132.7|91168|91143|91182.7|91143.9|91167.5|91131.9|20
1640254600000|2021-12-23 10:16:40|91168.2|91143.2|91167.3|91142.3|91168.5|91143.5|91167.2|91142.2|11
1640254610000|2021-12-23 10:16:50|91167.6|91142.6|91170.8|91145.8|91171.5|91146.5|91167.6|91142.6|21
1640254620000|2021-12-23 10:17:00|91170.9|91145.9|91158.5|91108.5|91173.9|91148.9|91149|91108.5|45
1640254630000|2021-12-23 10:17:10|91159.3|91109.3|91151.9|91101.9|91160.3|91119.9|91134.9|91099.6|50
1640254640000|2021-12-23 10:17:20|91152.3|91102.3|91136.7|91086.7|91153.9|91103.9|91132.1|91082.1|39
1640254650000|2021-12-23 10:17:30|91137.6|91087.6|91135.7|91085.7|91137.6|91087.6|91133.3|91083.3|34
1640254660000|2021-12-23 10:17:40|91136.1|91086.1|91135.2|91085.2|91137|91087|91133.6|91083.6|25
1640254670000|2021-12-23 10:17:50|91135.4|91085.4|91119.6|91094.6|91137.8|91094.6|91119.6|91084.8|26
1640254680000|2021-12-23 10:18:00|91132.3|91082.3|91133.6|91083.6|91134.8|91084.8|91130.5|91080.5|23
1640254690000|2021-12-23 10:18:10|91133.7|91083.7|91133.6|91083.6|91134.1|91084.1|91131.5|91081.5|30
1640254700000|2021-12-23 10:18:20|91134.4|91084.4|91136.4|91086.4|91137.8|91087.8|91133.4|91083.4|18
1640254710000|2021-12-23 10:18:30|91136.7|91086.7|91139.5|91089.5|91140.4|91090.4|91135.4|91085.4|43
1640254720000|2021-12-23 10:18:40|91140.3|91090.3|91138.1|91088.1|91140.9|91090.9|91138.1|91088.1|37
1640254730000|2021-12-23 10:18:50|91138.2|91088.2|91138.3|91088.3|91138.7|91088.7|91137.6|91087.6|15
1640254740000|2021-12-23 10:19:00|91138.8|91088.8|91140.7|91090.7|91141.7|91091.7|91138.5|91088.5|34
1640254750000|2021-12-23 10:19:10|91140.9|91090.9|91137.1|91112.1|91141.3|91112.2|91128.7|91090.9|39
1640254760000|2021-12-23 10:19:20|91137.2|91112.2|91136.7|91111.7|91137.6|91112.6|91135.6|91110.6|33
1640254770000|2021-12-23 10:19:30|91136.8|91111.8|91149.4|91099.4|91150.1|91112.5|91136.8|91099.1|17
1640254780000|2021-12-23 10:19:40|91149.3|91099.3|91151.5|91101.5|91151.7|91101.7|91149.3|91099.3|33
1640254790000|2021-12-23 10:19:50|91151|91101|91151.4|91101.4|91152.4|91102.4|91151|91101|21
1640254800000|2021-12-23 10:20:00|91152.1|91102.1|91155.1|91105.1|91156.6|91119|91142.6|91102.1|45
1640254810000|2021-12-23 10:20:10|91155.3|91105.3|91155.5|91105.5|91155.9|91105.9|91152.8|91102.8|24
1640254820000|2021-12-23 10:20:20|91154.7|91104.7|91157.7|91107.7|91160.9|91117.9|91140|91103|54
1640254830000|2021-12-23 10:20:30|91158.7|91108.7|91155.6|91105.6|91161.2|91119.9|91143.1|91104.9|42
1640254840000|2021-12-23 10:20:40|91155.7|91105.7|91171.4|91121.4|91171.9|91121.9|91154.8|91104.8|50
1640254850000|2021-12-23 10:20:50|91171.3|91121.3|91171.9|91121.9|91172.2|91122.2|91169.5|91119.5|28
1640254860000|2021-12-23 10:21:00|91172.3|91122.3|91167.5|91117.5|91172.3|91122.3|91162.4|91112.4|48
1640254870000|2021-12-23 10:21:10|91167.6|91117.6|91171.5|91121.5|91173.6|91123.6|91166.8|91116.8|41
1640254880000|2021-12-23 10:21:20|91174.3|91124.3|91172.1|91122.1|91174.3|91124.3|91171.8|91121.8|35
1640254890000|2021-12-23 10:21:30|91172.5|91122.5|91175.6|91125.6|91176.1|91126.1|91171.4|91121.4|28
1640254900000|2021-12-23 10:21:40|91175.7|91125.7|91178.5|91128.5|91179.4|91129.4|91174.1|91124.1|37
1640254910000|2021-12-23 10:21:50|91178.3|91128.3|91159.4|91134.4|91179|91134.7|91159.1|91123.2|38
1640254920000|2021-12-23 10:22:00|91158.9|91133.9|91165.8|91140.8|91178.3|91141.3|91158|91126.4|44
1640254930000|2021-12-23 10:22:10|91164.9|91139.9|91176.8|91126.8|91183.3|91143.6|91164.1|91126.7|40
1640254940000|2021-12-23 10:22:20|91176.6|91126.6|91177.6|91127.6|91177.9|91127.9|91176.6|91126.6|23
1640254950000|2021-12-23 10:22:30|91176.5|91126.5|91177.2|91127.2|91177.7|91127.7|91175.8|91125.8|34
1640254960000|2021-12-23 10:22:40|91177.1|91127.1|91180.6|91130.6|91180.7|91130.7|91176.3|91126.3|28
1640254970000|2021-12-23 10:22:50|91180.7|91130.7|91176.2|91126.2|91181.3|91146|91168.4|91125.5|34
1640254980000|2021-12-23 10:23:00|91176|91126|91180.3|91130.3|91181|91131|91176|91126|32
1640254990000|2021-12-23 10:23:10|91180.1|91130.1|91181.3|91131.3|91187.3|91147.5|91172|91129.1|55
1640255000000|2021-12-23 10:23:20|91181.4|91131.4|91152.6|91127.6|91181.4|91135.1|91150.7|91113.2|67
1640255010000|2021-12-23 10:23:30|91153.1|91128.1|91146.8|91121.8|91167|91128.1|91145.6|91107.2|54
1640255020000|2021-12-23 10:23:40|91150.4|91125.4|91151.1|91126.1|91153.2|91128.2|91148.9|91123.9|42
1640255030000|2021-12-23 10:23:50|91151.2|91126.2|91174.7|91149.7|91187.6|91150.9|91151.2|91126.2|53
1640255040000|2021-12-23 10:24:00|91174.6|91149.6|91191.2|91141.2|91191.7|91154.2|91174.6|91137.6|32
1640255050000|2021-12-23 10:24:10|91191|91141|91188.2|91138.2|91191|91150.6|91173.9|91136.7|38
1640255060000|2021-12-23 10:24:20|91187.8|91137.8|91173.5|91148.5|91188.1|91150.1|91173.4|91137.8|36
1640255070000|2021-12-23 10:24:30|91173.6|91148.6|91186.4|91136.4|91187.3|91150.8|91173.2|91136.4|41
1640255080000|2021-12-23 10:24:40|91173.8|91148.8|91180.7|91155.7|91193.4|91156.3|91173.6|91133.3|47
1640255090000|2021-12-23 10:24:50|91179.4|91154.4|91176.1|91151.1|91191.9|91154.4|91174.7|91137.1|52
1640255100000|2021-12-23 10:25:00|91176.2|91151.2|91173.2|91148.2|91177.3|91152.3|91173|91148|40
1640255110000|2021-12-23 10:25:10|91173.3|91148.3|91175.8|91150.8|91177|91152|91172.2|91147.2|30
1640255120000|2021-12-23 10:25:20|91175.6|91150.6|91179.2|91154.2|91189.8|91155.7|91170.3|91132.9|45
1640255130000|2021-12-23 10:25:30|91178.8|91153.8|91177.5|91152.5|91194.2|91157.7|91176|91138.9|38
1640255140000|2021-12-23 10:25:40|91177.2|91152.2|91182.4|91157.4|91184.1|91159.1|91177.2|91152.2|33
1640255150000|2021-12-23 10:25:50|91181.9|91156.9|91181|91156|91182.9|91157.9|91180.1|91155.1|26
1640255160000|2021-12-23 10:26:00|91180.7|91155.7|91179.1|91154.1|91181.3|91156.3|91179.1|91154.1|27
1640255170000|2021-12-23 10:26:10|91179.3|91154.3|91174.5|91149.5|91179.7|91154.7|91174.5|91149.5|29
1640255180000|2021-12-23 10:26:20|91173.8|91148.8|91173.5|91148.5|91186.6|91148.8|91167.3|91136.2|31
1640255190000|2021-12-23 10:26:30|91173.4|91148.4|91189.5|91139.5|91190.5|91149.8|91172.7|91135.9|49
1640255200000|2021-12-23 10:26:40|91189.2|91139.2|91198.8|91148.8|91198.8|91158.5|91177.3|91139|33
1640255210000|2021-12-23 10:26:50|91183.9|91158.9|91200.4|91150.4|91201.6|91164|91183.2|91149.5|37
1640255220000|2021-12-23 10:27:00|91200.6|91150.6|91200.8|91150.8|91202.5|91152.5|91199.9|91149.9|25
1640255230000|2021-12-23 10:27:10|91200.9|91150.9|91191.3|91166.3|91201.3|91167.7|91189.4|91150.9|35
1640255240000|2021-12-23 10:27:20|91190.7|91165.7|91195.9|91170.9|91195.9|91170.9|91190.1|91165.1|37
1640255250000|2021-12-23 10:27:30|91194.9|91169.9|91203.9|91178.9|91203.9|91178.9|91194.9|91169.9|36
1640255260000|2021-12-23 10:27:40|91204.1|91179.1|91203.8|91178.8|91205.2|91180.2|91202.5|91177.5|28
1640255270000|2021-12-23 10:27:50|91204.1|91179.1|91206|91181|91206|91181|91202.3|91177.3|31
1640255280000|2021-12-23 10:28:00|91205.2|91180.2|91207.6|91182.6|91223|91183.6|91205.2|91169.5|38
1640255290000|2021-12-23 10:28:10|91207.5|91182.5|91217.4|91167.4|91219.4|91182.5|91202.6|91167|33
1640255300000|2021-12-23 10:28:20|91217.5|91167.5|91201.3|91176.3|91217.9|91180.2|91201|91163.8|35
1640255310000|2021-12-23 10:28:30|91201.5|91176.5|91194.4|91169.4|91213|91176.5|91193.5|91160.4|38
1640255320000|2021-12-23 10:28:40|91194.5|91169.5|91226.3|91176.3|91230|91193.5|91191.4|91154.5|54
1640255330000|2021-12-23 10:28:50|91226.7|91176.7|91200.6|91150.6|91227.5|91183.4|91184.8|91150.6|53
1640255340000|2021-12-23 10:29:00|91201.9|91151.9|91160|91135|91202.2|91162|91160|91125.3|59
1640255350000|2021-12-23 10:29:10|91174.4|91124.4|91162.8|91112.8|91174.4|91133.2|91150.8|91112.8|60
1640255360000|2021-12-23 10:29:20|91163.8|91113.8|91165.5|91115.5|91169.4|91128.6|91150.7|91113.8|49
1640255370000|2021-12-23 10:29:30|91166.5|91116.5|91158.8|91108.8|91169.6|91125.7|91148.5|91108.8|46
1640255380000|2021-12-23 10:29:40|91159.9|91109.9|91159.6|91109.6|91160.2|91125.1|91145.9|91108.6|48
1640255390000|2021-12-23 10:29:50|91159.4|91109.4|91148.5|91123.5|91160.5|91124.8|91147.6|91109.1|38
1640255400000|2021-12-23 10:30:00|91148.6|91123.6|91164.6|91114.6|91165.6|91126.9|91148.1|91108.5|56
1640255410000|2021-12-23 10:30:10|91164.3|91114.3|91163.7|91113.7|91165.2|91115.2|91163.5|91113.5|36
1640255420000|2021-12-23 10:30:20|91163.8|91113.8|91147.7|91122.7|91163.8|91127.1|91147.4|91113.1|37
1640255430000|2021-12-23 10:30:30|91147.3|91122.3|91141|91116|91155.1|91122.3|91139.2|91103.8|48
1640255440000|2021-12-23 10:30:40|91141.1|91116.1|91141.7|91116.7|91142.7|91117.7|91139.5|91114.5|35
1640255450000|2021-12-23 10:30:50|91141.6|91116.6|91152.8|91127.8|91170.1|91134.4|91141.6|91115.5|66
1640255460000|2021-12-23 10:31:00|91152.6|91127.6|91153.6|91128.6|91155.6|91130.6|91152.6|91127.6|38
1640255470000|2021-12-23 10:31:10|91153.9|91128.9|91151.4|91126.4|91154.6|91129.6|91150.2|91125.2|36
1640255480000|2021-12-23 10:31:20|91151.2|91126.2|91150.7|91125.7|91152.2|91127.2|91150.4|91125.4|27
1640255490000|2021-12-23 10:31:30|91151.1|91126.1|91154.3|91104.3|91157|91126.5|91143.1|91102.9|46
1640255500000|2021-12-23 10:31:40|91154.8|91104.8|91153.4|91103.4|91154.8|91104.8|91152.5|91102.5|23
1640255510000|2021-12-23 10:31:50|91153.1|91103.1|91154.9|91104.9|91156.9|91106.9|91153|91103|27
1640255520000|2021-12-23 10:32:00|91154.7|91104.7|91161.3|91111.3|91162.7|91112.7|91154.3|91104.3|35
1640255530000|2021-12-23 10:32:10|91163.3|91113.3|91161.3|91111.3|91163.3|91113.3|91159.4|91109.4|52
1640255540000|2021-12-23 10:32:20|91160.7|91110.7|91151.6|91126.6|91163.1|91126.6|91146.9|91109.5|50
1640255550000|2021-12-23 10:32:30|91151.7|91126.7|91166.3|91116.3|91170.7|91129.8|91151.7|91115.9|59
1640255560000|2021-12-23 10:32:40|91166|91116|91162.2|91112.2|91166.8|91124.4|91146.9|91109|59
1640255570000|2021-12-23 10:32:50|91163.2|91113.2|91168.9|91118.9|91170.9|91128|91153|91112.7|51
1640255580000|2021-12-23 10:33:00|91168.8|91118.8|91169.7|91119.7|91171.4|91134.5|91157.3|91118.3|41
1640255590000|2021-12-23 10:33:10|91169.8|91119.8|91170.9|91120.9|91174.1|91135.5|91160.5|91119.4|53
1640255600000|2021-12-23 10:33:20|91173.7|91123.7|91183|91133|91189|91152.7|91165.1|91123.7|64
1640255610000|2021-12-23 10:33:30|91182.6|91132.6|91173.6|91148.6|91185.2|91148.6|91171.9|91132.4|42
1640255620000|2021-12-23 10:33:40|91173.3|91148.3|91184.5|91134.5|91184.8|91148.3|91171.3|91133.9|25
1640255630000|2021-12-23 10:33:50|91178.5|91153.5|91184.8|91159.8|91198.5|91161.1|91176.8|91137.8|60
1640255640000|2021-12-23 10:34:00|91184.7|91159.7|91188.4|91163.4|91203.6|91166.2|91174.8|91138.3|62
1640255650000|2021-12-23 10:34:10|91188.7|91163.7|91189.1|91164.1|91199.5|91164.2|91184.3|91149.2|32
1640255660000|2021-12-23 10:34:20|91188.4|91163.4|91200.4|91150.4|91200.4|91165.3|91187.9|91150.4|31
1640255670000|2021-12-23 10:34:30|91198|91148|91202.2|91152.2|91203|91165.5|91188.4|91146.4|53
1640255680000|2021-12-23 10:34:40|91200.6|91150.6|91195.2|91170.2|91207.3|91173.4|91190.6|91150.6|47
1640255690000|2021-12-23 10:34:50|91196.1|91171.1|91195.6|91170.6|91197.2|91172.2|91195.3|91170.3|18
1640255700000|2021-12-23 10:35:00|91195.2|91170.2|91197.5|91172.5|91198.7|91173.7|91194.1|91169.1|39
1640255710000|2021-12-23 10:35:10|91197.4|91172.4|91169.9|91144.9|91198.1|91173.1|91167|91129.8|51
1640255720000|2021-12-23 10:35:20|91182|91132|91165.8|91140.8|91182.8|91142.2|91164|91127.6|35
1640255730000|2021-12-23 10:35:30|91165.7|91140.7|91177.5|91127.5|91178.7|91141.3|91165.7|91127.5|20
1640255740000|2021-12-23 10:35:40|91178|91128|91176.2|91126.2|91178.1|91128.1|91176.1|91126.1|23
1640255750000|2021-12-23 10:35:50|91176.7|91126.7|91173.3|91123.3|91176.7|91126.7|91173.2|91123.2|27
1640255760000|2021-12-23 10:36:00|91173.2|91123.2|91184|91134|91184.8|91148.8|91167.5|91121.7|47
1640255770000|2021-12-23 10:36:10|91182.9|91132.9|91182.9|91132.9|91186.2|91136.2|91182|91132|29
1640255780000|2021-12-23 10:36:20|91182.2|91132.2|91183.4|91133.4|91185.4|91135.4|91182.2|91132.2|28
1640255790000|2021-12-23 10:36:30|91183.3|91133.3|91184|91134|91185|91135|91182.5|91132.5|24
1640255800000|2021-12-23 10:36:40|91183.5|91133.5|91177.5|91127.5|91184.6|91141.1|91166|91127.5|29
1640255810000|2021-12-23 10:36:50|91177.8|91127.8|91179.3|91129.3|91179.7|91129.7|91177.8|91127.8|35
1640255820000|2021-12-23 10:37:00|91179.1|91129.1|91177.9|91127.9|91179.1|91129.1|91177.9|91127.9|17
1640255830000|2021-12-23 10:37:10|91178|91128|91178.9|91128.9|91181.4|91146.9|91165.7|91126.8|29
1640255840000|2021-12-23 10:37:20|91178.8|91128.8|91172.5|91122.5|91178.8|91128.8|91172.3|91122.3|41
1640255850000|2021-12-23 10:37:30|91172.8|91122.8|91161.7|91136.7|91173.4|91137.4|91160.3|91122.3|19
1640255860000|2021-12-23 10:37:40|91161.5|91136.5|91158.8|91133.8|91172|91136.5|91158.8|91120.4|37
1640255870000|2021-12-23 10:37:50|91158.5|91133.5|91165.2|91140.2|91173.7|91140.2|91158.5|91121.6|44
1640255880000|2021-12-23 10:38:00|91165.1|91140.1|91166|91141|91179.8|91142.1|91165.1|91126.2|41
1640255890000|2021-12-23 10:38:10|91166.1|91141.1|91184.7|91134.7|91186|91149|91166|91127.7|33
1640255900000|2021-12-23 10:38:20|91184.9|91134.9|91201.7|91151.7|91201.9|91164.1|91177.9|91134.9|44
1640255910000|2021-12-23 10:38:30|91201.6|91151.6|91202.5|91152.5|91204.6|91154.6|91200.2|91150.2|31
1640255920000|2021-12-23 10:38:40|91201.3|91151.3|91196.2|91146.2|91202.3|91152.3|91191.2|91141.2|37
1640255930000|2021-12-23 10:38:50|91182.6|91157.6|91183.3|91133.3|91192.9|91157.6|91180.7|91133.1|49
1640255940000|2021-12-23 10:39:00|91183.5|91133.5|91175.5|91125.5|91184.1|91150.1|91168.3|91125.2|58
1640255950000|2021-12-23 10:39:10|91176.3|91126.3|91175.2|91125.2|91176.8|91138.8|91162.4|91124.5|35
1640255960000|2021-12-23 10:39:20|91175.1|91125.1|91190|91140|91191.2|91148.5|91169.5|91125|54
1640255970000|2021-12-23 10:39:30|91189.9|91139.9|91184|91159|91193.9|91160.1|91181.4|91139|37
1640255980000|2021-12-23 10:39:40|91195.8|91145.8|91181.7|91156.7|91197.2|91160.2|91181.3|91144.4|31
1640255990000|2021-12-23 10:39:50|91181.8|91156.8|91193.5|91143.5|91194.8|91156.8|91180.1|91143.1|39
1640256000000|2021-12-23 10:40:00|91193.4|91143.4|91193.2|91143.2|91194.2|91152|91176|91138.4|39
1640256010000|2021-12-23 10:40:10|91193.3|91143.3|91186.7|91136.7|91193.3|91152.4|91173.6|91136.7|43
1640256020000|2021-12-23 10:40:20|91185.7|91135.7|91187|91137|91187.7|91150.8|91174.5|91134.6|52
1640256030000|2021-12-23 10:40:30|91186.9|91136.9|91170.7|91145.7|91187.1|91147.5|91169.8|91136.4|37
1640256040000|2021-12-23 10:40:40|91170.4|91145.4|91166.4|91141.4|91184|91146.2|91166.4|91131.2|38
1640256050000|2021-12-23 10:40:50|91166.3|91141.3|91163.4|91138.4|91177.7|91141.5|91163|91126.9|36
1640256060000|2021-12-23 10:41:00|91163|91138|91166|91141|91183.4|91146.2|91162.7|91131.3|51
1640256070000|2021-12-23 10:41:10|91165.1|91140.1|91167.2|91142.2|91169.1|91144.1|91165.1|91140.1|32
1640256080000|2021-12-23 10:41:20|91167.3|91142.3|91167.7|91142.7|91180.5|91144|91163.3|91127.6|44
1640256090000|2021-12-23 10:41:30|91167.9|91142.9|91189.4|91139.4|91191.3|91153|91167.6|91131.4|47
1640256100000|2021-12-23 10:41:40|91188.3|91138.3|91184.4|91134.4|91188.3|91148.6|91168.9|91134.1|43
1640256110000|2021-12-23 10:41:50|91184.5|91134.5|91184.6|91134.6|91185.4|91135.4|91184.4|91134.4|22
1640256120000|2021-12-23 10:42:00|91184.7|91134.7|91176.8|91126.8|91185.3|91146.8|91163.6|91126.2|34
1640256130000|2021-12-23 10:42:10|91164.8|91139.8|91176.6|91126.6|91177.8|91139.8|91160.1|91126.1|31
1640256140000|2021-12-23 10:42:20|91175.7|91125.7|91174.7|91124.7|91178.1|91128.1|91174.7|91124.7|38
1640256150000|2021-12-23 10:42:30|91174.9|91124.9|91161.5|91136.5|91176.3|91138.4|91161.5|91123.9|46
1640256160000|2021-12-23 10:42:40|91162.7|91137.7|91162.4|91137.4|91163.5|91138.5|91161.9|91136.9|37
1640256170000|2021-12-23 10:42:50|91162.5|91137.5|91161.5|91136.5|91163.1|91138.1|91161.5|91136.5|26
1640256180000|2021-12-23 10:43:00|91161.6|91136.6|91163.3|91138.3|91175.6|91138.4|91160.8|91123.8|26
1640256190000|2021-12-23 10:43:10|91163.2|91138.2|91170.2|91120.2|91171.8|91138.2|91160.1|91119.2|44
1640256200000|2021-12-23 10:43:20|91169.9|91119.9|91166.9|91116.9|91170.5|91131.7|91153.2|91114.9|43
1640256210000|2021-12-23 10:43:30|91166.5|91116.5|91165.8|91115.8|91166.9|91116.9|91165.4|91115.4|19
1640256220000|2021-12-23 10:43:40|91165.9|91115.9|91164.6|91114.6|91165.9|91115.9|91164.3|91114.3|31
1640256230000|2021-12-23 10:43:50|91164.9|91114.9|91149.1|91124.1|91165.4|91127|91147|91109.9|46
1640256240000|2021-12-23 10:44:00|91149.2|91124.2|91166.5|91116.5|91166.8|91129.5|91149.2|91115.8|33
1640256250000|2021-12-23 10:44:10|91166.6|91116.6|91156.5|91131.5|91168.8|91131.6|91155.3|91116.4|30
1640256260000|2021-12-23 10:44:20|91156.7|91131.7|91156.7|91131.7|91159.3|91134.3|91154.4|91129.4|42
1640256270000|2021-12-23 10:44:30|91156.8|91131.8|91155.7|91130.7|91158|91133|91152.7|91127.7|45
1640256280000|2021-12-23 10:44:40|91155.4|91130.4|91145.8|91120.8|91169.6|91131.4|91145.8|91117.9|53
1640256290000|2021-12-23 10:44:50|91143.9|91118.9|91154.2|91104.2|91156.7|91119.9|91142.6|91103.8|38
1640256300000|2021-12-23 10:45:00|91154.3|91104.3|91134.9|91109.9|91155.3|91114.6|91134.7|91100.7|47
1640256310000|2021-12-23 10:45:10|91134.2|91109.2|91132.6|91107.6|91148.3|91110.6|91131.1|91095.9|41
1640256320000|2021-12-23 10:45:20|91131.8|91106.8|91129.9|91104.9|91132.3|91107.3|91129.8|91104.8|20
1640256330000|2021-12-23 10:45:30|91129.8|91104.8|91125.6|91100.6|91139.2|91105.2|91124.4|91089.2|28
1640256340000|2021-12-23 10:45:40|91125.3|91100.3|91125.3|91100.3|91125.9|91100.9|91123.7|91098.7|29
1640256350000|2021-12-23 10:45:50|91125.5|91100.5|91126|91101|91126.7|91101.7|91125.5|91100.5|17
1640256360000|2021-12-23 10:46:00|91125.6|91100.6|91127|91102|91143.4|91104.8|91124.6|91090.4|28
1640256370000|2021-12-23 10:46:10|91126.7|91101.7|91140.1|91090.1|91142.3|91102.8|91126.7|91089.5|35
1640256380000|2021-12-23 10:46:20|91140.2|91090.2|91138.2|91088.2|91140.2|91090.2|91136.8|91086.8|24
1640256390000|2021-12-23 10:46:30|91138.1|91088.1|91120.3|91095.3|91138.2|91101|91120.3|91087.2|35
1640256400000|2021-12-23 10:46:40|91121|91096|91122|91097|91122.4|91097.4|91120.9|91095.9|29
1640256410000|2021-12-23 10:46:50|91121.8|91096.8|91122.4|91097.4|91122.8|91097.8|91120.5|91095.5|29
1640256420000|2021-12-23 10:47:00|91121.9|91096.9|91144.7|91094.7|91144.7|91105.2|91121|91090.7|33
1640256430000|2021-12-23 10:47:10|91133.4|91108.4|91134.6|91109.6|91146.8|91109.6|91131.5|91096|22
1640256440000|2021-12-23 10:47:20|91134.8|91109.8|91137.7|91112.7|91137.7|91112.7|91133.1|91108.1|27
1640256450000|2021-12-23 10:47:30|91139.4|91114.4|91143.6|91118.6|91156|91118.7|91139.4|91104.2|27
1640256460000|2021-12-23 10:47:40|91143.5|91118.5|91145.7|91120.7|91146|91121|91143.5|91118.5|23
1640256470000|2021-12-23 10:47:50|91146.4|91121.4|91148|91123|91148.1|91123.1|91144.3|91119.3|37
1640256480000|2021-12-23 10:48:00|91147.9|91122.9|91148|91123|91148.6|91123.6|91146.2|91121.2|28
1640256490000|2021-12-23 10:48:10|91147.7|91122.7|91149|91124|91164|91126|91147.5|91110.6|18
1640256500000|2021-12-23 10:48:20|91149.1|91124.1|91161.5|91111.5|91161.5|91125.1|91149.1|91111.2|20
1640256510000|2021-12-23 10:48:30|91162.1|91112.1|91147.6|91122.6|91162.4|91123|91143.8|91111.2|35
1640256520000|2021-12-23 10:48:40|91147.7|91122.7|91150.6|91100.6|91154.7|91123.3|91138.1|91099|45
1640256530000|2021-12-23 10:48:50|91151|91101|91138.3|91113.3|91151|91113.4|91135.7|91098.9|26
1640256540000|2021-12-23 10:49:00|91138.2|91113.2|91136.7|91111.7|91152.6|91113.5|91133.6|91097.7|31
1640256550000|2021-12-23 10:49:10|91137|91112|91149.9|91099.9|91150|91113.9|91136.1|91099.9|20
1640256560000|2021-12-23 10:49:20|91149.8|91099.8|91146|91096|91156.8|91111.1|91136.1|91096|39
1640256570000|2021-12-23 10:49:30|91146.2|91096.2|91146.8|91096.8|91147.2|91097.2|91144.1|91094.1|36
1640256580000|2021-12-23 10:49:40|91147|91097|91146.3|91096.3|91147|91097|91145.9|91095.9|26
1640256590000|2021-12-23 10:49:50|91132|91107|91129.1|91104.1|91143.1|91107|91127.4|91090.1|34
1640256600000|2021-12-23 10:50:00|91129.4|91104.4|91128.3|91103.3|91130.4|91105.4|91127.6|91102.6|33
1640256610000|2021-12-23 10:50:10|91127.9|91102.9|91143.4|91093.4|91145.8|91108|91125.8|91093.4|28
1640256620000|2021-12-23 10:50:20|91143.6|91093.6|91126.7|91101.7|91144|91102.6|91125.4|91091.2|33
1640256630000|2021-12-23 10:50:30|91126.2|91101.2|91141.6|91091.6|91141.8|91102.3|91125.7|91090.3|14
1640256640000|2021-12-23 10:50:40|91140.8|91090.8|91139.1|91089.1|91141|91101.9|91121|91087.3|37
1640256650000|2021-12-23 10:50:50|91139.2|91089.2|91121.1|91096.1|91139.3|91097.1|91120.8|91082.7|24
1640256660000|2021-12-23 10:51:00|91122|91097|91130.4|91080.4|91130.4|91097|91114|91076.7|56
1640256670000|2021-12-23 10:51:10|91130|91080|91129.9|91079.9|91130.7|91080.7|91127.7|91077.7|28
1640256680000|2021-12-23 10:51:20|91130.1|91080.1|91129.4|91079.4|91130.2|91080.2|91129.4|91079.4|18
1640256690000|2021-12-23 10:51:30|91128.7|91078.7|91126|91076|91128.7|91078.7|91124|91074|41
1640256700000|2021-12-23 10:51:40|91126.2|91076.2|91110.3|91060.3|91126.5|91081.5|91097.3|91060.1|52
1640256710000|2021-12-23 10:51:50|91110.6|91060.6|91110.6|91060.6|91110.7|91060.7|91107.3|91057.3|49
1640256720000|2021-12-23 10:52:00|91110.5|91060.5|91114.5|91064.5|91114.5|91076.1|91095.6|91058.3|44
1640256730000|2021-12-23 10:52:10|91114.3|91064.3|91094.7|91069.7|91114.6|91075.5|91093.3|91063.2|52
1640256740000|2021-12-23 10:52:20|91094.6|91069.6|91107.2|91057.2|91108.3|91069.6|91094.6|91056.4|32
1640256750000|2021-12-23 10:52:30|91106.9|91056.9|91105|91055|91107.1|91069.5|91088.8|91052.3|42
1640256760000|2021-12-23 10:52:40|91105.5|91055.5|91105.3|91055.3|91107.4|91057.4|91104.7|91054.7|28
1640256770000|2021-12-23 10:52:50|91105.1|91055.1|91091.2|91066.2|91105.9|91067|91088.6|91054.7|46
1640256780000|2021-12-23 10:53:00|91090.9|91065.9|91091.4|91066.4|91092.2|91067.2|91089.6|91064.6|46
1640256790000|2021-12-23 10:53:10|91091.3|91066.3|91054.1|91029.1|91095.5|91067.1|91050.8|91019.4|63
1640256800000|2021-12-23 10:53:20|91053.9|91028.9|91062.9|91012.9|91065.9|91031.6|91048.7|91012.7|42
1640256810000|2021-12-23 10:53:30|91063.5|91013.5|91047.9|91022.9|91064.4|91025.4|91046.9|91009.8|42
1640256820000|2021-12-23 10:53:40|91047.7|91022.7|91062|91012|91062|91026.4|91047|91011.9|36
1640256830000|2021-12-23 10:53:50|91062.2|91012.2|91069.8|91019.8|91069.8|91031|91055.4|91012.2|27
1640256840000|2021-12-23 10:54:00|91068.7|91018.7|91071.2|91021.2|91072.7|91035.1|91059.6|91018.7|39
1640256850000|2021-12-23 10:54:10|91071.1|91021.1|91073.9|91023.9|91074.7|91024.7|91070.7|91020.7|37
1640256860000|2021-12-23 10:54:20|91073.5|91023.5|91081.8|91031.8|91081.8|91042.6|91060.6|91023.1|27
1640256870000|2021-12-23 10:54:30|91081.9|91031.9|91065.9|91040.9|91082|91044.1|91065.4|91031.5|45
1640256880000|2021-12-23 10:54:40|91065|91040|91060.4|91035.4|91074.4|91041.1|91059|91024.1|33
1640256890000|2021-12-23 10:54:50|91060.5|91035.5|91062.4|91037.4|91062.4|91037.4|91059.6|91034.6|29
1640256900000|2021-12-23 10:55:00|91062.7|91037.7|91073.2|91023.2|91076.8|91038|91061.9|91022.7|38
1640256910000|2021-12-23 10:55:10|91072.7|91022.7|91073.5|91023.5|91073.7|91023.7|91072.6|91022.6|18
1640256920000|2021-12-23 10:55:20|91073.4|91023.4|91062.2|91037.2|91075|91037.9|91061.4|91023.3|19
1640256930000|2021-12-23 10:55:30|91062.3|91037.3|91062.5|91037.5|91063.1|91038.1|91061.7|91036.7|28
1640256940000|2021-12-23 10:55:40|91062.4|91037.4|91064.7|91039.7|91065.8|91040.8|91061.4|91036.4|25
1640256950000|2021-12-23 10:55:50|91064.8|91039.8|91062.7|91037.7|91065.3|91040.3|91062.3|91037.3|37
1640256960000|2021-12-23 10:56:00|91062.9|91037.9|91063.2|91038.2|91063.7|91038.7|91062.5|91037.5|22
1640256970000|2021-12-23 10:56:10|91063.8|91038.8|91073.4|91023.4|91073.4|91038.8|91056.5|91023.4|41
1640256980000|2021-12-23 10:56:20|91072.6|91022.6|91060|91035|91073.9|91035.2|91059.8|91021.8|26
1640256990000|2021-12-23 10:56:30|91060.1|91035.1|91060.6|91035.6|91061.7|91036.7|91060|91035|27
1640257000000|2021-12-23 10:56:40|91060.7|91035.7|91061.2|91036.2|91061.4|91036.4|91060.6|91035.6|20
1640257010000|2021-12-23 10:56:50|91060.6|91035.6|91063.9|91038.9|91064.5|91039.5|91060.3|91035.3|27
1640257020000|2021-12-23 10:57:00|91063.8|91038.8|91058.2|91033.2|91063.8|91038.8|91056.2|91031.2|33
1640257030000|2021-12-23 10:57:10|91058.3|91033.3|91056.9|91031.9|91058.3|91033.3|91055.1|91030.1|34
1640257040000|2021-12-23 10:57:20|91057.5|91032.5|91054.4|91029.4|91057.5|91032.5|91054.2|91029.2|25
1640257050000|2021-12-23 10:57:30|91056.8|91031.8|91057.2|91032.2|91058.6|91033.6|91055.2|91030.2|32
1640257060000|2021-12-23 10:57:40|91057.3|91032.3|91060.1|91035.1|91061|91036|91057.2|91032.2|35
1640257070000|2021-12-23 10:57:50|91060.2|91035.2|91051|91026|91060.2|91035.2|91046.9|91021.9|47
1640257080000|2021-12-23 10:58:00|91050.9|91025.9|91050.9|91025.9|91051.6|91026.6|91049.9|91024.9|31
1640257090000|2021-12-23 10:58:10|91051.2|91026.2|91053.1|91028.1|91053.1|91028.1|91050.5|91025.5|19
1640257100000|2021-12-23 10:58:20|91053.7|91028.7|91050.2|91025.2|91053.7|91028.7|91049|91024|43
1640257110000|2021-12-23 10:58:30|91050.3|91025.3|91050.3|91025.3|91054.7|91029.7|91050|91025|38
1640257120000|2021-12-23 10:58:40|91050.5|91025.5|91049.7|91024.7|91051.3|91026.3|91049.7|91024.7|21
1640257130000|2021-12-23 10:58:50|91050.1|91025.1|91047.1|91022.1|91051.6|91026.6|91046.7|91021.7|29
1640257140000|2021-12-23 10:59:00|91047|91022|91050.8|91025.8|91052.9|91027.9|91046.7|91021.7|38
1640257150000|2021-12-23 10:59:10|91051|91026|91052.4|91027.4|91054.1|91029.1|91050.7|91025.7|38
1640257160000|2021-12-23 10:59:20|91052.6|91027.6|91051.9|91026.9|91054.1|91029.1|91051.8|91026.8|30
1640257170000|2021-12-23 10:59:30|91052.4|91027.4|91085.2|91060.2|91094.3|91062.6|91052.4|91027.4|54
1640257180000|2021-12-23 10:59:40|91085.4|91060.4|91084.7|91059.7|91085.7|91060.7|91084.2|91059.2|29
1640257190000|2021-12-23 10:59:50|91086.4|91061.4|91084.6|91059.6|91092.6|91067.6|91082.3|91057.3|52
1640257200000|2021-12-23 11:00:00|91085|91060|91087.7|91062.7|91089.9|91064.9|91083.9|91058.9|52
1640257210000|2021-12-23 11:00:10|91100.1|91050.1|91078.8|91053.8|91101.9|91060.1|91078.7|91046.3|46
1640257220000|2021-12-23 11:00:20|91078.7|91053.7|91073.2|91048.2|91080.1|91055.1|91072.6|91047.6|41
1640257230000|2021-12-23 11:00:30|91073.4|91048.4|91069.8|91044.8|91086.6|91048.9|91069.7|91034.4|46
1640257240000|2021-12-23 11:00:40|91070.4|91045.4|91072.7|91047.7|91072.7|91047.7|91069.7|91044.7|39
1640257250000|2021-12-23 11:00:50|91072.5|91047.5|91085.3|91060.3|91097.3|91060.8|91072.4|91045|33
1640257260000|2021-12-23 11:01:00|91085.4|91060.4|91088.2|91063.2|91088.7|91063.7|91084.6|91059.6|36
1640257270000|2021-12-23 11:01:10|91087.8|91062.8|91092|91067|91092.6|91067.6|91087.5|91062.5|44
1640257280000|2021-12-23 11:01:20|91091.7|91066.7|91083.2|91058.2|91095.1|91070.1|91083.2|91058.2|41
1640257290000|2021-12-23 11:01:30|91084.3|91059.3|91093.4|91068.4|91093.8|91068.8|91083.1|91058.1|41
1640257300000|2021-12-23 11:01:40|91093.6|91068.6|91095.5|91070.5|91095.5|91070.5|91092.9|91067.9|33
1640257310000|2021-12-23 11:01:50|91095|91070|91095.1|91070.1|91096|91071|91093.7|91068.7|27
1640257320000|2021-12-23 11:02:00|91094.9|91069.9|91087.9|91062.9|91095.1|91070.1|91085.6|91060.6|35
1640257330000|2021-12-23 11:02:10|91088|91063|91087|91062|91088.7|91063.7|91086.5|91061.5|36
1640257340000|2021-12-23 11:02:20|91086.9|91061.9|91096.8|91071.8|91096.8|91071.8|91083.6|91058.6|44
1640257350000|2021-12-23 11:02:30|91114.3|91064.3|91113.4|91088.4|91125.8|91089.3|91110.2|91064.3|43
1640257360000|2021-12-23 11:02:40|91113.8|91088.8|91111.6|91086.6|91115.2|91090.2|91108.6|91083.6|50
1640257370000|2021-12-23 11:02:50|91111.4|91086.4|91110.4|91085.4|91124.1|91087.5|91108.2|91069.8|43
1640257380000|2021-12-23 11:03:00|91110.6|91085.6|91116.4|91066.4|91117.7|91085.9|91108|91066.4|39
1640257390000|2021-12-23 11:03:10|91118.7|91068.7|91106.5|91081.5|91118.7|91082.1|91103.2|91066.5|34
1640257400000|2021-12-23 11:03:20|91106.6|91081.6|91102.2|91077.2|91107.9|91082.9|91100.5|91075.5|38
1640257410000|2021-12-23 11:03:30|91101.8|91076.8|91120.2|91070.2|91120.2|91085.1|91101.3|91070.2|38
1640257420000|2021-12-23 11:03:40|91120.1|91070.1|91108.7|91083.7|91121.6|91084.8|91106.9|91069.5|30
1640257430000|2021-12-23 11:03:50|91108.9|91083.9|91102.6|91077.6|91109|91084|91102.4|91077.4|42
1640257440000|2021-12-23 11:04:00|91102.4|91077.4|91108.4|91083.4|91109.5|91084.5|91102.4|91077.4|40
1640257450000|2021-12-23 11:04:10|91108.5|91083.5|91111.9|91086.9|91113|91088|91108.5|91083.5|29
1640257460000|2021-12-23 11:04:20|91112.2|91087.2|91112|91087|91112.7|91087.7|91111.3|91086.3|25
1640257470000|2021-12-23 11:04:30|91111.2|91086.2|91099.2|91074.2|91114.1|91089.1|91099.2|91074.2|55
1640257480000|2021-12-23 11:04:40|91098.1|91073.1|91106.9|91081.9|91120.2|91082.1|91097.5|91069|41
1640257490000|2021-12-23 11:04:50|91120.3|91070.3|91112.4|91087.4|91124.7|91092.8|91110.2|91070.3|57
1640257500000|2021-12-23 11:05:00|91113|91088|91116.3|91066.3|91121.6|91088.7|91102.3|91065.1|53
1640257510000|2021-12-23 11:05:10|91116.1|91066.1|91102.2|91077.2|91119.1|91077.7|91102|91064.8|36
1640257520000|2021-12-23 11:05:20|91102.4|91077.4|91103.2|91078.2|91103.9|91078.9|91102.4|91077.4|21
1640257530000|2021-12-23 11:05:30|91102.9|91077.9|91103.5|91078.5|91103.9|91078.9|91102.6|91077.6|22
1640257540000|2021-12-23 11:05:40|91103.6|91078.6|91102.7|91077.7|91103.6|91078.6|91102.5|91077.5|12
1640257550000|2021-12-23 11:05:50|91102.6|91077.6|91104.6|91079.6|91107.4|91082.4|91102.5|91077.5|28
1640257560000|2021-12-23 11:06:00|91104.4|91079.4|91120.9|91070.9|91122.9|91083.8|91104.4|91070.5|40
1640257570000|2021-12-23 11:06:10|91108.1|91083.1|91116.9|91091.9|91125.6|91091.9|91108|91073.8|42
1640257580000|2021-12-23 11:06:20|91115.8|91090.8|91115.2|91090.2|91120.1|91095.1|91114.7|91089.7|38
1640257590000|2021-12-23 11:06:30|91115.3|91090.3|91127.9|91077.9|91128.5|91090.7|91114.5|91077.2|23
1640257600000|2021-12-23 11:06:40|91127.6|91077.6|91118.2|91093.2|91131.3|91093.5|91118|91077|29
1640257610000|2021-12-23 11:06:50|91118.3|91093.3|91130|91080|91131.3|91093.4|91117.6|91080|24
1640257620000|2021-12-23 11:07:00|91130.2|91080.2|91122.4|91072.4|91131.2|91085.4|91107.3|91072.3|26
1640257630000|2021-12-23 11:07:10|91122.5|91072.5|91122.9|91072.9|91122.9|91072.9|91122|91072|26
1640257640000|2021-12-23 11:07:20|91122.5|91072.5|91121.3|91071.3|91123|91083.7|91108|91069.9|22
1640257650000|2021-12-23 11:07:30|91121.1|91071.1|91115.9|91065.9|91121.3|91082|91103.1|91065.7|32
1640257660000|2021-12-23 11:07:40|91116.2|91066.2|91105.5|91080.5|91118.1|91080.7|91105.4|91065.6|36
1640257670000|2021-12-23 11:07:50|91105.7|91080.7|91105.9|91080.9|91106.8|91081.8|91105.4|91080.4|26
1640257680000|2021-12-23 11:08:00|91105.6|91080.6|91102.5|91077.5|91115.2|91081.3|91098.7|91063.8|44
1640257690000|2021-12-23 11:08:10|91102.3|91077.3|91103.5|91078.5|91103.5|91078.5|91102|91077|19
1640257700000|2021-12-23 11:08:20|91103.4|91078.4|91103.5|91078.5|91104.8|91079.8|91102.9|91077.9|32
1640257710000|2021-12-23 11:08:30|91103.3|91078.3|91107.4|91082.4|91108.5|91083.5|91102.7|91077.7|43
1640257720000|2021-12-23 11:08:40|91108.1|91083.1|91116.1|91091.1|91119.7|91094.7|91107.5|91082.5|53
1640257730000|2021-12-23 11:08:50|91115.8|91090.8|91115.4|91090.4|91117.4|91092.4|91115|91090|27
1640257740000|2021-12-23 11:09:00|91115.7|91090.7|91130.7|91080.7|91132.1|91095|91115.7|91080.7|26
1640257750000|2021-12-23 11:09:10|91131.4|91081.4|91139.7|91089.7|91141|91101.8|91118.6|91081.4|54
1640257760000|2021-12-23 11:09:20|91138.8|91088.8|91118.6|91068.6|91138.8|91093.9|91105.2|91068|59
1640257770000|2021-12-23 11:09:30|91118.4|91068.4|91106.5|91081.5|91119|91081.5|91105.6|91067.9|28
1640257780000|2021-12-23 11:09:40|91106.3|91081.3|91105.7|91080.7|91106.7|91081.7|91102.1|91077.1|42
1640257790000|2021-12-23 11:09:50|91105.4|91080.4|91108.4|91083.4|91122.7|91085|91105.4|91069.1|37
1640257800000|2021-12-23 11:10:00|91108|91083|91109|91084|91112.2|91087.2|91107.8|91082.8|48
1640257810000|2021-12-23 11:10:10|91109.2|91084.2|91109.8|91084.8|91111|91086|91109|91084|31
1640257820000|2021-12-23 11:10:20|91109.7|91084.7|91120.9|91070.9|91121.4|91084.9|91108.6|91070.7|27
1640257830000|2021-12-23 11:10:30|91121|91071|91108.6|91058.6|91121.5|91081.3|91094.8|91057.9|51
1640257840000|2021-12-23 11:10:40|91108.1|91058.1|91094.3|91069.3|91108.8|91071.6|91093.6|91058|28
1640257850000|2021-12-23 11:10:50|91094.2|91069.2|91093.9|91068.9|91095.5|91070.5|91092.9|91067.9|27
1640257860000|2021-12-23 11:11:00|91094|91069|91088.2|91063.2|91099.9|91069|91086.5|91049|49
1640257870000|2021-12-23 11:11:10|91088.1|91063.1|91105.8|91055.8|91105.8|91066.4|91088.1|91051.3|40
1640257880000|2021-12-23 11:11:20|91105.6|91055.6|91094|91069|91106.4|91069.4|91089.4|91055.6|38
1640257890000|2021-12-23 11:11:30|91093.1|91068.1|91096.6|91071.6|91096.6|91071.6|91093.1|91068.1|41
1640257900000|2021-12-23 11:11:40|91096.7|91071.7|91097.2|91072.2|91097.7|91072.7|91096.7|91071.7|19
1640257910000|2021-12-23 11:11:50|91097.3|91072.3|91102|91077|91102|91077|91097.3|91072.3|47
1640257920000|2021-12-23 11:12:00|91100.6|91075.6|91095.1|91070.1|91102.4|91077.4|91093.1|91068.1|59
1640257930000|2021-12-23 11:12:10|91095.3|91070.3|91088.4|91063.4|91099.4|91070.7|91085.5|91049.4|43
1640257940000|2021-12-23 11:12:20|91088|91063|91085.3|91060.3|91088.9|91063.9|91083.3|91058.3|63
1640257950000|2021-12-23 11:12:30|91084.7|91059.7|91086.4|91061.4|91086.5|91061.5|91084.1|91059.1|35
1640257960000|2021-12-23 11:12:40|91086.6|91061.6|91081.3|91056.3|91086.7|91061.7|91080.9|91055.9|45
1640257970000|2021-12-23 11:12:50|91082|91057|91083.2|91058.2|91085.8|91060.8|91082|91057|47
1640257980000|2021-12-23 11:13:00|91083.3|91058.3|91072.6|91047.6|91083.5|91058.5|91072.1|91047.1|56
1640257990000|2021-12-23 11:13:10|91070.4|91045.4|91067.2|91042.2|91073.2|91048.2|91067.1|91042.1|55
1640258000000|2021-12-23 11:13:20|91067.3|91042.3|91064.1|91039.1|91068|91043|91063.4|91038.4|59
1640258010000|2021-12-23 11:13:30|91064.5|91039.5|91065.4|91040.4|91066.9|91041.9|91060.4|91035.4|56
1640258020000|2021-12-23 11:13:40|91065|91040|91064.1|91039.1|91067.1|91042.1|91063.2|91038.2|49
1640258030000|2021-12-23 11:13:50|91063.6|91038.6|91068.6|91043.6|91068.6|91043.6|91062.5|91037.5|46
1640258040000|2021-12-23 11:14:00|91068.4|91043.4|91064.2|91039.2|91068.8|91043.8|91056.8|91031.8|64
1640258050000|2021-12-23 11:14:10|91064.7|91039.7|91060.3|91035.3|91064.9|91039.9|91056.9|91031.9|44
1640258060000|2021-12-23 11:14:20|91059.5|91034.5|91056.9|91031.9|91060|91035|91055.8|91030.8|26
1640258070000|2021-12-23 11:14:30|91057.9|91032.9|91072|91022|91072.1|91035.4|91047.3|91010.6|50
1640258080000|2021-12-23 11:14:40|91071.7|91021.7|91058.7|91033.7|91072.3|91035.8|91058.7|91018.8|42
1640258090000|2021-12-23 11:14:50|91058.4|91033.4|91072.9|91022.9|91073.9|91037.8|91057.6|91021.9|59
1640258100000|2021-12-23 11:15:00|91073.1|91023.1|91058.4|91033.4|91073.2|91035.5|91044.3|91019.3|69
1640258110000|2021-12-23 11:15:10|91058.5|91033.5|91053.3|91028.3|91059.3|91034.3|91048.4|91023.4|62
1640258120000|2021-12-23 11:15:20|91052.9|91027.9|91054.8|91029.8|91055|91030|91050|91025|54
1640258130000|2021-12-23 11:15:30|91054.5|91029.5|91054.5|91029.5|91055.5|91030.5|91053.4|91028.4|34
1640258140000|2021-12-23 11:15:40|91054.3|91029.3|91049.7|91024.7|91054.3|91029.3|91048.8|91023.8|43
1640258150000|2021-12-23 11:15:50|91050|91025|91060.6|91035.6|91060.9|91035.9|91048.1|91023.1|39
1640258160000|2021-12-23 11:16:00|91060.8|91035.8|91060.1|91035.1|91061.7|91036.7|91059.2|91034.2|41
1640258170000|2021-12-23 11:16:10|91060.8|91035.8|91078.1|91028.1|91078.1|91042.6|91059.6|91027.9|24
1640258180000|2021-12-23 11:16:20|91078.3|91028.3|91072.8|91047.8|91078.3|91047.9|91060.3|91028.3|57
1640258190000|2021-12-23 11:16:30|91073.3|91048.3|91071.2|91046.2|91076.6|91051.6|91069.7|91044.7|55
1640258200000|2021-12-23 11:16:40|91071.1|91046.1|91073.2|91048.2|91074.6|91049.6|91071.1|91046.1|49
1640258210000|2021-12-23 11:16:50|91072.5|91047.5|91070.4|91045.4|91072.9|91047.9|91068.3|91043.3|37
1640258220000|2021-12-23 11:17:00|91070.9|91045.9|91068.2|91043.2|91071.7|91046.7|91066.6|91041.6|27
1640258230000|2021-12-23 11:17:10|91066.6|91041.6|91069|91044|91083.9|91045.8|91066|91033.7|25
1640258240000|2021-12-23 11:17:20|91069.3|91044.3|91069.1|91044.1|91070.3|91045.3|91066.8|91041.8|26
1640258250000|2021-12-23 11:17:30|91068.8|91043.8|91069.1|91044.1|91070.1|91045.1|91066|91041|36
1640258260000|2021-12-23 11:17:40|91070|91045|91069.2|91044.2|91070.5|91045.5|91068.8|91043.8|13
1640258270000|2021-12-23 11:17:50|91069.3|91044.3|91067.6|91042.6|91069.6|91044.6|91067.3|91042.3|20
1640258280000|2021-12-23 11:18:00|91065.5|91040.5|91086|91036|91086.4|91046.4|91065.5|91035.2|39
1640258290000|2021-12-23 11:18:10|91086.8|91036.8|91070.5|91045.5|91086.8|91045.5|91070.5|91033.5|27
1640258300000|2021-12-23 11:18:20|91071.8|91046.8|91081|91056|91081.8|91056.8|91071|91046|49
1640258310000|2021-12-23 11:18:30|91081.1|91056.1|91093.1|91043.1|91095.7|91060.9|91076.9|91042.2|44
1640258320000|2021-12-23 11:18:40|91093.4|91043.4|91098.8|91048.8|91101.5|91051.5|91091.7|91041.7|47
1640258330000|2021-12-23 11:18:50|91098.7|91048.7|91086.9|91061.9|91099.2|91062.1|91081.8|91048.7|43
1640258340000|2021-12-23 11:19:00|91086.8|91061.8|91086.3|91061.3|91089.2|91064.2|91084.7|91059.7|31
1640258350000|2021-12-23 11:19:10|91085.8|91060.8|91106.1|91056.1|91106.6|91068.7|91085.8|91054.8|30
1640258360000|2021-12-23 11:19:20|91100.9|91050.9|91093|91068|91105.4|91069.5|91089.8|91050.9|32
1640258370000|2021-12-23 11:19:30|91093.3|91068.3|91098.9|91073.9|91101.3|91076.3|91088.9|91063.9|48
1640258380000|2021-12-23 11:19:40|91098.4|91073.4|91100.9|91075.9|91101.9|91076.9|91097.6|91072.6|32
1640258390000|2021-12-23 11:19:50|91101.3|91076.3|91102.8|91077.8|91105.2|91080.2|91098.7|91073.7|37
1640258400000|2021-12-23 11:20:00|91102.7|91077.7|91107.5|91082.5|91109.3|91084.3|91101.4|91076.4|45
1640258410000|2021-12-23 11:20:10|91101.5|91076.5|91087|91062|91104.4|91076.5|91081.5|91045.5|68
1640258420000|2021-12-23 11:20:20|91085.5|91060.5|91092.8|91067.8|91101.1|91067.9|91084.5|91044.2|67
1640258430000|2021-12-23 11:20:30|91092.7|91067.7|91094.4|91069.4|91108.1|91069.9|91090.2|91053.9|47
1640258440000|2021-12-23 11:20:40|91094|91069|91091.3|91066.3|91101.1|91069.4|91082.7|91046.7|53
1640258450000|2021-12-23 11:20:50|91091.2|91066.2|91088.2|91063.2|91104.7|91066.4|91086.6|91051.1|54
1640258460000|2021-12-23 11:21:00|91088.5|91063.5|91090.4|91065.4|91090.5|91065.5|91086.7|91061.7|50
1640258470000|2021-12-23 11:21:10|91089.7|91064.7|91109.8|91059.8|91110.7|91071.6|91089.7|91059.8|55
1640258480000|2021-12-23 11:21:20|91110.7|91060.7|91096.4|91071.4|91110.7|91071.4|91096.4|91058.3|47
1640258490000|2021-12-23 11:21:30|91097.6|91072.6|91102.1|91077.1|91114.5|91077.1|91096.7|91058.6|48
1640258500000|2021-12-23 11:21:40|91103.2|91078.2|91115.8|91065.8|91118.3|91082.4|91101.7|91065.8|46
1640258510000|2021-12-23 11:21:50|91115.5|91065.5|91099.6|91074.6|91116.9|91081.3|91097.6|91065.5|42
1640258520000|2021-12-23 11:22:00|91100.5|91075.5|91095.4|91070.4|91112.5|91077.3|91092.3|91062.5|47
1640258530000|2021-12-23 11:22:10|91095.1|91070.1|91095.2|91070.2|91095.8|91070.8|91093.4|91068.4|36
1640258540000|2021-12-23 11:22:20|91095.4|91070.4|91097.2|91072.2|91099.3|91074.3|91095.4|91070.4|44
1640258550000|2021-12-23 11:22:30|91096.3|91071.3|91094.2|91069.2|91099.6|91074.6|91092.7|91067.7|55
1640258560000|2021-12-23 11:22:40|91094.8|91069.8|91101.5|91076.5|91110.8|91078|91090.9|91057.6|55
1640258570000|2021-12-23 11:22:50|91100.4|91075.4|91088.3|91063.3|91108|91075.7|91087.5|91057.5|59
1640258580000|2021-12-23 11:23:00|91087.4|91062.4|91086.9|91061.9|91092.4|91067.4|91086.5|91061.5|53
1640258590000|2021-12-23 11:23:10|91085.3|91060.3|91082.2|91057.2|91097.7|91062.3|91080.5|91045.8|48
1640258600000|2021-12-23 11:23:20|91080.4|91055.4|91076.4|91051.4|91081.4|91056.4|91074.2|91049.2|38
1640258610000|2021-12-23 11:23:30|91075.3|91050.3|91074.4|91049.4|91077.7|91052.7|91071.4|91046.4|37
1640258620000|2021-12-23 11:23:40|91074.7|91049.7|91072.4|91047.4|91074.8|91049.8|91071.6|91046.6|28
1640258630000|2021-12-23 11:23:50|91072.6|91047.6|91076.2|91026.2|91077.4|91048.4|91063.1|91026.2|24
1640258640000|2021-12-23 11:24:00|91076.4|91026.4|91066.6|91041.6|91077.2|91047.6|91064.7|91026.4|41
1640258650000|2021-12-23 11:24:10|91066.9|91041.9|91067.2|91042.2|91067.8|91042.8|91063.4|91038.4|25
1640258660000|2021-12-23 11:24:20|91067|91042|91072.1|91047.1|91072.9|91047.9|91064.8|91039.8|49
1640258670000|2021-12-23 11:24:30|91072.6|91047.6|91067.7|91042.7|91086.6|91050.3|91067.5|91036.5|45
1640258680000|2021-12-23 11:24:40|91070.4|91045.4|91072.4|91047.4|91087.2|91050.5|91068.5|91036.2|44
1640258690000|2021-12-23 11:24:50|91073.7|91048.7|91072|91047|91088.2|91049.9|91070.2|91035.6|30
1640258700000|2021-12-23 11:25:00|91071.9|91046.9|91077.1|91052.1|91092.5|91052.8|91071.1|91038|40
1640258710000|2021-12-23 11:25:10|91076.9|91051.9|91078.8|91053.8|91080.2|91055.2|91076.9|91051.9|35
1640258720000|2021-12-23 11:25:20|91079.3|91054.3|91074.9|91049.9|91079.5|91054.5|91074.8|91049.8|29
1640258730000|2021-12-23 11:25:30|91075.9|91050.9|91073.1|91048.1|91081|91056|91071.2|91046.2|40
1640258740000|2021-12-23 11:25:40|91072.7|91047.7|91077.8|91052.8|91078.1|91053.1|91072.7|91047.7|38
1640258750000|2021-12-23 11:25:50|91078.3|91053.3|91072.4|91047.4|91078.4|91053.4|91070.2|91045.2|34
1640258760000|2021-12-23 11:26:00|91072.7|91047.7|91073|91048|91073.3|91048.3|91071.2|91046.2|15
1640258770000|2021-12-23 11:26:10|91072.6|91047.6|91071.9|91046.9|91073.1|91048.1|91067.1|91042.1|32
1640258780000|2021-12-23 11:26:20|91072.3|91047.3|91074|91049|91074.8|91049.8|91072.2|91047.2|30
1640258790000|2021-12-23 11:26:30|91074.5|91049.5|91072.5|91047.5|91076|91051|91071.3|91046.3|41
1640258800000|2021-12-23 11:26:40|91071.8|91046.8|91072.6|91047.6|91073.5|91048.5|91070.1|91045.1|33
1640258810000|2021-12-23 11:26:50|91071.2|91046.2|91070.8|91045.8|91073|91048|91068.1|91043.1|30
1640258820000|2021-12-23 11:27:00|91068.7|91043.7|91063.8|91038.8|91068.7|91043.7|91062.9|91037.9|35
1640258830000|2021-12-23 11:27:10|91064|91039|91060.2|91035.2|91066.7|91041.7|91060.2|91035.2|34
1640258840000|2021-12-23 11:27:20|91060.6|91035.6|91062.6|91037.6|91063.1|91038.1|91059.4|91034.4|16
1640258850000|2021-12-23 11:27:30|91062.7|91037.7|91064.1|91039.1|91065.1|91040.1|91062.3|91037.3|19
1640258860000|2021-12-23 11:27:40|91063.8|91038.8|91067.8|91042.8|91068|91043|91063|91038|33
1640258870000|2021-12-23 11:27:50|91068.2|91043.2|91069.7|91044.7|91070.1|91045.1|91067.7|91042.7|17
1640258880000|2021-12-23 11:28:00|91069.5|91044.5|91073.2|91048.2|91073.5|91048.5|91067.5|91042.5|22
1640258890000|2021-12-23 11:28:10|91074|91049|91065.5|91040.5|91083.7|91051.1|91064.2|91033.7|32
1640258900000|2021-12-23 11:28:20|91065.7|91040.7|91062.4|91037.4|91066.4|91041.4|91061.8|91036.8|37
1640258910000|2021-12-23 11:28:30|91062.1|91037.1|91064.4|91039.4|91064.7|91039.7|91059|91034|43
1640258920000|2021-12-23 11:28:40|91064.7|91039.7|91070.8|91045.8|91071|91046|91063.3|91038.3|35
1640258930000|2021-12-23 11:28:50|91070.7|91045.7|91068.1|91043.1|91071.6|91046.6|91068.1|91043.1|23
1640258940000|2021-12-23 11:29:00|91068|91043|91070.3|91045.3|91073|91048|91068|91043|38
1640258950000|2021-12-23 11:29:10|91070|91045|91078.4|91053.4|91078.7|91053.7|91069.7|91044.7|46
1640258960000|2021-12-23 11:29:20|91076.8|91051.8|91080.3|91055.3|91082.4|91057.4|91074.3|91049.3|56
1640258970000|2021-12-23 11:29:30|91079.4|91054.4|91077.1|91052.1|91084.7|91059.7|91076|91051|35
1640258980000|2021-12-23 11:29:40|91076.4|91051.4|91080.6|91055.6|91082.6|91057.6|91076.2|91051.2|56
1640258990000|2021-12-23 11:29:50|91080.4|91055.4|91069.6|91044.6|91082.9|91057.9|91066.2|91041.2|52
1640259000000|2021-12-23 11:30:00|91070.2|91045.2|91071.2|91046.2|91088.2|91050.7|91069.3|91036|40
1640259010000|2021-12-23 11:30:10|91070.3|91045.3|91062.9|91037.9|91072.9|91047.9|91062.9|91037.9|43
1640259020000|2021-12-23 11:30:20|91062.5|91037.5|91058.7|91033.7|91074.2|91037.8|91057.5|91022.9|35
1640259030000|2021-12-23 11:30:30|91058.9|91033.9|91057.7|91032.7|91059.9|91034.9|91055.2|91030.2|39
1640259040000|2021-12-23 11:30:40|91057.5|91032.5|91061.6|91036.6|91063.8|91038.8|91056.9|91031.9|32
1640259050000|2021-12-23 11:30:50|91062.3|91037.3|91061.1|91036.1|91064|91039|91058.5|91033.5|35
1640259060000|2021-12-23 11:31:00|91059.8|91034.8|91061.5|91036.5|91065.8|91040.8|91058.2|91033.2|39
1640259070000|2021-12-23 11:31:10|91061.9|91036.9|91062.1|91037.1|91063.8|91038.8|91060.9|91035.9|17
1640259080000|2021-12-23 11:31:20|91062|91037|91061.9|91036.9|91063.4|91038.4|91060.8|91035.8|19
1640259090000|2021-12-23 11:31:30|91062.1|91037.1|91059.8|91034.8|91073.6|91037.9|91058.9|91023.6|29
1640259100000|2021-12-23 11:31:40|91059.2|91034.2|91058.4|91033.4|91059.9|91034.9|91057.2|91032.2|33
1640259110000|2021-12-23 11:31:50|91058.3|91033.3|91060.8|91035.8|91060.8|91035.8|91057.6|91032.6|24
1640259120000|2021-12-23 11:32:00|91060|91035|91059.4|91034.4|91060.3|91035.3|91059|91034|22
1640259130000|2021-12-23 11:32:10|91059.3|91034.3|91067.8|91042.8|91068.4|91043.4|91059.3|91034.3|33
1640259140000|2021-12-23 11:32:20|91066|91041|91060.5|91035.5|91067.5|91042.5|91060.5|91035.5|20
1640259150000|2021-12-23 11:32:30|91060.7|91035.7|91054.3|91029.3|91061.8|91036.8|91053.9|91028.9|39
1640259160000|2021-12-23 11:32:40|91053.9|91028.9|91056.5|91031.5|91057.4|91032.4|91053.9|91028.9|14
1640259170000|2021-12-23 11:32:50|91056.9|91031.9|91053.6|91028.6|91057|91032|91052.9|91027.9|21
1640259180000|2021-12-23 11:33:00|91053.8|91028.8|91055.4|91030.4|91056.1|91031.1|91053.2|91028.2|28
1640259190000|2021-12-23 11:33:10|91055.2|91030.2|91055.1|91030.1|91056.5|91031.5|91054.1|91029.1|24
1640259200000|2021-12-23 11:33:20|91054.1|91029.1|91058.6|91033.6|91060.5|91035.5|91054.1|91029.1|21
1640259210000|2021-12-23 11:33:30|91058.9|91033.9|91058.4|91033.4|91059.4|91034.4|91057|91032|25
1640259220000|2021-12-23 11:33:40|91058.6|91033.6|91064.7|91039.7|91065.9|91040.9|91058.6|91033.6|40
1640259230000|2021-12-23 11:33:50|91063.7|91038.7|91067.1|91042.1|91068.8|91043.8|91059.9|91034.9|35
1640259240000|2021-12-23 11:34:00|91065.8|91040.8|91066|91041|91068.7|91043.7|91065|91040|32
1640259250000|2021-12-23 11:34:10|91065.6|91040.6|91067.3|91042.3|91067.9|91042.9|91065.6|91040.6|18
1640259260000|2021-12-23 11:34:20|91066.5|91041.5|91066.6|91041.6|91068.6|91043.6|91066.5|91041.5|18
1640259270000|2021-12-23 11:34:30|91066.7|91041.7|91058.1|91033.1|91067.8|91042.8|91057.3|91032.3|36
1640259280000|2021-12-23 11:34:40|91057.4|91032.4|91059.1|91034.1|91062.9|91037.9|91055.3|91030.3|41
1640259290000|2021-12-23 11:34:50|91059.2|91034.2|91060.1|91035.1|91061.7|91036.7|91058.9|91033.9|20
1640259300000|2021-12-23 11:35:00|91060.3|91035.3|91052.8|91027.8|91064.2|91039.2|91050.3|91025.3|35
1640259310000|2021-12-23 11:35:10|91053|91028|91059|91034|91072.1|91038|91052.4|91018.2|45
1640259320000|2021-12-23 11:35:20|91057.8|91032.8|91058.3|91033.3|91059.1|91034.1|91056|91031|31
1640259330000|2021-12-23 11:35:30|91058.2|91033.2|91056.3|91031.3|91058.8|91033.8|91051.3|91026.3|37
1640259340000|2021-12-23 11:35:40|91056.5|91031.5|91070.2|91020.2|91070.3|91033.3|91056.4|91017.8|18
1640259350000|2021-12-23 11:35:50|91070|91020|91058.2|91033.2|91070.3|91035.1|91051|91012.4|27
1640259360000|2021-12-23 11:36:00|91058.7|91033.7|91070.2|91020.2|91075.3|91037.3|91057.4|91019.2|36
1640259370000|2021-12-23 11:36:10|91071.9|91021.9|91056.9|91031.9|91071.9|91032.6|91056.3|91021.8|39
1640259380000|2021-12-23 11:36:20|91057.6|91032.6|91073.3|91023.3|91073.8|91036.7|91057.6|91022.8|36
1640259390000|2021-12-23 11:36:30|91073.4|91023.4|91058.8|91033.8|91073.4|91034.8|91056.2|91022.7|27
1640259400000|2021-12-23 11:36:40|91058.6|91033.6|91071.1|91046.1|91075.5|91048.2|91058.6|91024.7|43
1640259410000|2021-12-23 11:36:50|91071.2|91046.2|91070.5|91045.5|91073.6|91048.6|91070|91045|16
1640259420000|2021-12-23 11:37:00|91070.8|91045.8|91079.6|91029.6|91079.6|91046.3|91066.4|91028.3|30
1640259430000|2021-12-23 11:37:10|91067.3|91042.3|91093.8|91043.8|91096.9|91047.9|91066.6|91038.5|44
1640259440000|2021-12-23 11:37:20|91094.5|91044.5|91083.5|91058.5|91094.5|91061.8|91083.5|91042.8|32
1640259450000|2021-12-23 11:37:30|91083.2|91058.2|91084.5|91059.5|91084.5|91059.5|91081.7|91056.7|16
1640259460000|2021-12-23 11:37:40|91084.2|91059.2|91081.8|91056.8|91084.2|91059.2|91081.1|91056.1|31
1640259470000|2021-12-23 11:37:50|91082|91057|91080.1|91055.1|91084.7|91059.7|91075.5|91050.5|47
1640259480000|2021-12-23 11:38:00|91080.9|91055.9|91077|91052|91090.8|91055.9|91075.6|91039.4|42
1640259490000|2021-12-23 11:38:10|91076.9|91051.9|91063.2|91038.2|91085.8|91052.3|91063.2|91026.7|53
1640259500000|2021-12-23 11:38:20|91062.9|91037.9|91065.7|91040.7|91066.1|91041.1|91062.9|91037.9|30
1640259510000|2021-12-23 11:38:30|91065.8|91040.8|91065.9|91040.9|91066.1|91041.1|91065.4|91040.4|15
1640259520000|2021-12-23 11:38:40|91065.6|91040.6|91086|91036|91086|91049.2|91065.4|91032|22
1640259530000|2021-12-23 11:38:50|91085.5|91035.5|91088.5|91038.5|91088.9|91047.9|91072.5|91034.9|21
1640259540000|2021-12-23 11:39:00|91088.6|91038.6|91085.1|91035.1|91089.6|91047.9|91072.9|91034.4|42
1640259550000|2021-12-23 11:39:10|91084.9|91034.9|91075.2|91025.2|91086.2|91045.5|91063.4|91025.2|41
1640259560000|2021-12-23 11:39:20|91074.2|91024.2|91075.1|91025.1|91075.4|91025.4|91073.6|91023.6|42
1640259570000|2021-12-23 11:39:30|91075.2|91025.2|91081.9|91031.9|91081.9|91047.4|91067.6|91024.9|43
1640259580000|2021-12-23 11:39:40|91082|91032|91069.2|91044.2|91082.6|91046.1|91067.6|91028.3|44
1640259590000|2021-12-23 11:39:50|91068.5|91043.5|91068.3|91043.3|91069|91044|91066.5|91041.5|42
1640259600000|2021-12-23 11:40:00|91068.5|91043.5|91067.5|91042.5|91069|91044|91067.1|91042.1|35
1640259610000|2021-12-23 11:40:10|91067.1|91042.1|91074.3|91024.3|91079.7|91042.5|91063.3|91024.3|30
1640259620000|2021-12-23 11:40:20|91074.8|91024.8|91084.5|91034.5|91084.6|91048.2|91070.3|91024.8|45
1640259630000|2021-12-23 11:40:30|91085.9|91035.9|91069.8|91044.8|91086|91050.5|91069.6|91032.5|53
1640259640000|2021-12-23 11:40:40|91069.9|91044.9|91078|91028|91081.2|91045|91065.4|91027.8|40
1640259650000|2021-12-23 11:40:50|91078.1|91028.1|91077.9|91027.9|91078.6|91028.6|91077.1|91027.1|23
1640259660000|2021-12-23 11:41:00|91078|91028|91077.5|91027.5|91080.2|91030.2|91077.3|91027.3|32
1640259670000|2021-12-23 11:41:10|91077.4|91027.4|91087.5|91037.5|91088.4|91051.5|91073.6|91027.4|49
1640259680000|2021-12-23 11:41:20|91087.2|91037.2|91087.1|91037.1|91091.6|91054.6|91077.1|91036.9|37
1640259690000|2021-12-23 11:41:30|91086.9|91036.9|91086.1|91036.1|91087.3|91037.3|91084.7|91034.7|27
1640259700000|2021-12-23 11:41:40|91086|91036|91081.1|91031.1|91090.3|91050.1|91068.7|91030.6|43
1640259710000|2021-12-23 11:41:50|91080.6|91030.6|91089.3|91039.3|91090.6|91055|91070.2|91029.6|49
1640259720000|2021-12-23 11:42:00|91075.4|91050.4|91089.7|91039.7|91090.3|91055.4|91073.7|91036.6|34
1640259730000|2021-12-23 11:42:10|91089.6|91039.6|91082.1|91032.1|91089.7|91046|91062.3|91026.4|51
1640259740000|2021-12-23 11:42:20|91069.9|91044.9|91072|91047|91086|91049.4|91069.2|91030.6|43
1640259750000|2021-12-23 11:42:30|91072.2|91047.2|91064.4|91039.4|91084.1|91047.3|91060.9|91022.7|53
1640259760000|2021-12-23 11:42:40|91064.7|91039.7|91076.8|91026.8|91077.5|91040.2|91063.9|91026.7|31
1640259770000|2021-12-23 11:42:50|91077|91027|91073.4|91048.4|91085.8|91048.4|91070|91026.9|29
1640259780000|2021-12-23 11:43:00|91073.1|91048.1|91086.7|91036.7|91088.7|91051.2|91072.4|91036.7|34
1640259790000|2021-12-23 11:43:10|91086.9|91036.9|91090.8|91065.8|91090.8|91065.8|91075.1|91036.9|43
1640259800000|2021-12-23 11:43:20|91091|91066|91096.6|91071.6|91108.6|91072.8|91091|91057.4|46
1640259810000|2021-12-23 11:43:30|91096.7|91071.7|91109.4|91059.4|91109.6|91072.4|91096.5|91059|19
1640259820000|2021-12-23 11:43:40|91109.5|91059.5|91098.5|91073.5|91112.8|91078.1|91096.7|91059.5|39
1640259830000|2021-12-23 11:43:50|91098.4|91073.4|91104.7|91079.7|91113|91080.7|91098|91062.2|30
1640259840000|2021-12-23 11:44:00|91104.8|91079.8|91136.5|91086.5|91138.4|91100|91103.8|91078.8|68
1640259850000|2021-12-23 11:44:10|91137|91087|91120.4|91095.4|91140.6|91100.5|91120.4|91085.6|53
1640259860000|2021-12-23 11:44:20|91133.2|91083.2|91134.7|91084.7|91141.3|91099.8|91116.6|91077.7|57
1640259870000|2021-12-23 11:44:30|91134.8|91084.8|91121|91096|91135.2|91099.5|91120.4|91081.3|45
1640259880000|2021-12-23 11:44:40|91121.8|91096.8|91126.8|91076.8|91133|91096.8|91114.1|91073.8|46
1640259890000|2021-12-23 11:44:50|91127.5|91077.5|91129.8|91079.8|91130.9|91094.7|91114.4|91076.6|33
1640259900000|2021-12-23 11:45:00|91130.7|91080.7|91121.2|91071.2|91130.7|91087.5|91111.5|91070.1|35
1640259910000|2021-12-23 11:45:10|91120.1|91070.1|91117.3|91067.3|91121.2|91071.2|91117.2|91067.2|42
1640259920000|2021-12-23 11:45:20|91117.6|91067.6|91118.9|91068.9|91119.9|91069.9|91117.4|91067.4|23
1640259930000|2021-12-23 11:45:30|91118.8|91068.8|91102.1|91077.1|91120.5|91079.1|91099.4|91061|44
1640259940000|2021-12-23 11:45:40|91103.1|91078.1|91117.8|91067.8|91118.6|91079|91102.8|91065.1|37
1640259950000|2021-12-23 11:45:50|91107.4|91082.4|91108.1|91083.1|91123.1|91088.9|91106.5|91070.2|40
1640259960000|2021-12-23 11:46:00|91107.8|91082.8|91108.7|91083.7|91120.2|91085|91106.4|91069.8|42
1640259970000|2021-12-23 11:46:10|91108.9|91083.9|91104.5|91079.5|91116.2|91084|91102|91064.7|38
1640259980000|2021-12-23 11:46:20|91104.1|91079.1|91103|91078|91104.1|91079.1|91103|91078|13
1640259990000|2021-12-23 11:46:30|91103.1|91078.1|91109|91059|91111.6|91078.1|91096.4|91058.5|39
1640260000000|2021-12-23 11:46:40|91108.5|91058.5|91100.5|91075.5|91108.9|91075.5|91096.7|91058.5|45
1640260010000|2021-12-23 11:46:50|91101.8|91076.8|91106.7|91081.7|91115.8|91082.6|91101.3|91065.1|40
1640260020000|2021-12-23 11:47:00|91107.2|91082.2|91113.1|91088.1|91113.6|91088.6|91103.3|91078.3|50
1640260030000|2021-12-23 11:47:10|91111.3|91086.3|91114|91064|91120.2|91087.6|91102.4|91064|45
1640260040000|2021-12-23 11:47:20|91099.9|91074.9|91103.9|91078.9|91104.9|91079.9|91099.9|91074.9|31
1640260050000|2021-12-23 11:47:30|91104.2|91079.2|91100.2|91075.2|91104.3|91079.3|91100.1|91075.1|29
1640260060000|2021-12-23 11:47:40|91099.3|91074.3|91107.8|91057.8|91112.2|91074.3|91096.7|91057.8|48
1640260070000|2021-12-23 11:47:50|91107.7|91057.7|91094.4|91069.4|91107.9|91072.3|91092.8|91057.1|38
1640260080000|2021-12-23 11:48:00|91096|91071|91110.6|91085.6|91125.1|91088|91093.9|91062.3|60
1640260090000|2021-12-23 11:48:10|91111.6|91086.6|91105|91080|91111.6|91086.6|91104.5|91079.5|57
1640260100000|2021-12-23 11:48:20|91104.8|91079.8|91099.7|91074.7|91112.2|91080.4|91094.8|91056.2|43
1640260110000|2021-12-23 11:48:30|91102.1|91077.1|91119.5|91069.5|91120.3|91077.1|91102.1|91064.2|45
1640260120000|2021-12-23 11:48:40|91119.3|91069.3|91109.3|91084.3|91123.5|91085|91109.3|91068.4|33
1640260130000|2021-12-23 11:48:50|91109.4|91084.4|91123.8|91098.8|91139.2|91100.8|91109.4|91084.1|48
1640260140000|2021-12-23 11:49:00|91123.9|91098.9|91119.4|91094.4|91141.2|91104.8|91119.4|91082.1|54
1640260150000|2021-12-23 11:49:10|91119.9|91094.9|91119.5|91094.5|91121|91096|91118.4|91093.4|29
1640260160000|2021-12-23 11:49:20|91119.6|91094.6|91135.9|91085.9|91137|91097.4|91119.3|91084.5|25
1640260170000|2021-12-23 11:49:30|91135.6|91085.6|91124.1|91099.1|91135.8|91099.4|91121.9|91085.6|32
1640260180000|2021-12-23 11:49:40|91123.5|91098.5|91124.3|91099.3|91124.5|91099.5|91123.1|91098.1|17
1640260190000|2021-12-23 11:49:50|91125|91100|91137.8|91112.8|91138.1|91113.1|91123.1|91098.1|27
1640260200000|2021-12-23 11:50:00|91138.2|91113.2|91129.1|91104.1|91143.4|91114|91129.1|91091.2|51
1640260210000|2021-12-23 11:50:10|91128.4|91103.4|91126.5|91101.5|91142.3|91103.8|91126|91091.9|36
1640260220000|2021-12-23 11:50:20|91126.4|91101.4|91137.9|91087.9|91142.5|91103.9|91124.9|91087.9|48
1640260230000|2021-12-23 11:50:30|91138.1|91088.1|91138.8|91088.8|91139.3|91101.3|91123.8|91087.6|35
1640260240000|2021-12-23 11:50:40|91138.9|91088.9|91124.1|91099.1|91139.7|91105.6|91123|91087.5|48
1640260250000|2021-12-23 11:50:50|91123.5|91098.5|91120.2|91095.2|91124.1|91099.1|91117.1|91092.1|56
1640260260000|2021-12-23 11:51:00|91120.1|91095.1|91122.5|91097.5|91132.1|91097.7|91111.7|91072.2|48
1640260270000|2021-12-23 11:51:10|91122.8|91097.8|91134|91084|91134.4|91097.8|91121.1|91083.3|29
1640260280000|2021-12-23 11:51:20|91130|91105|91126.7|91101.7|91140.7|91105|91125.6|91088|40
1640260290000|2021-12-23 11:51:30|91126.6|91101.6|91135|91085|91135|91102|91121.1|91082.5|29
1640260300000|2021-12-23 11:51:40|91134.8|91084.8|91125.2|91075.2|91134.9|91099.2|91116.6|91075.2|30
1640260310000|2021-12-23 11:51:50|91125.5|91075.5|91127|91077|91129|91079|91125.3|91075.3|47
1640260320000|2021-12-23 11:52:00|91126.9|91076.9|91127.3|91077.3|91128|91078|91126.9|91076.9|23
1640260330000|2021-12-23 11:52:10|91127.2|91077.2|91126|91076|91127.2|91077.2|91125.8|91075.8|14
1640260340000|2021-12-23 11:52:20|91126.1|91076.1|91109.3|91084.3|91126.5|91091|91108.5|91071.9|46
1640260350000|2021-12-23 11:52:30|91109.7|91084.7|91122.6|91072.6|91124.2|91087.2|91108.7|91070.3|48
1640260360000|2021-12-23 11:52:40|91123.3|91073.3|91109.8|91059.8|91129.3|91090|91097.4|91059.3|47
1640260370000|2021-12-23 11:52:50|91109.5|91059.5|91094|91069|91117.5|91081.8|91090.2|91059.5|57
1640260380000|2021-12-23 11:53:00|91093.9|91068.9|91117.8|91067.8|91119.8|91081.9|91093.9|91056.7|44
1640260390000|2021-12-23 11:53:10|91117.9|91067.9|91124.4|91074.4|91126.7|91088.6|91112.8|91067.9|43
1640260400000|2021-12-23 11:53:20|91124.2|91074.2|91095.2|91070.2|91124.5|91077|91094.6|91069.6|26
1640260410000|2021-12-23 11:53:30|91107.4|91057.4|91110.4|91060.4|91113.8|91078.8|91095.7|91056.7|54
1640260420000|2021-12-23 11:53:40|91110.1|91060.1|91102.3|91077.3|91116.8|91077.9|91100.5|91060.1|43
1640260430000|2021-12-23 11:53:50|91102.1|91077.1|91117.3|91067.3|91117.3|91077.3|91101.4|91063.3|41
1640260440000|2021-12-23 11:54:00|91117.6|91067.6|91108.7|91083.7|91122.9|91086|91107|91067.3|52
1640260450000|2021-12-23 11:54:10|91107.9|91082.9|91121.3|91071.3|91122.6|91084.5|91107.8|91071.1|30
1640260460000|2021-12-23 11:54:20|91121.1|91071.1|91120.4|91070.4|91121.3|91071.3|91120.4|91070.4|11
1640260470000|2021-12-23 11:54:30|91103.6|91078.6|91102.3|91077.3|91103.9|91078.9|91101.4|91076.4|38
1640260480000|2021-12-23 11:54:40|91102.4|91077.4|91117.4|91067.4|91117.9|91080.1|91101.9|91066.7|20
1640260490000|2021-12-23 11:54:50|91117.5|91067.5|91118.2|91068.2|91118.2|91068.2|91117.4|91067.4|7
1640260500000|2021-12-23 11:55:00|91118.1|91068.1|91121|91071|91122|91072|91117.5|91067.5|28
1640260510000|2021-12-23 11:55:10|91121.3|91071.3|91119.8|91069.8|91121.4|91071.4|91119.8|91069.8|21
1640260520000|2021-12-23 11:55:20|91119.5|91069.5|91121.6|91071.6|91122.7|91072.7|91119.5|91069.5|28
1640260530000|2021-12-23 11:55:30|91122.6|91072.6|91112.4|91087.4|91124.6|91089.3|91112.4|91072.3|36
1640260540000|2021-12-23 11:55:40|91113.5|91088.5|91122.2|91072.2|91122.7|91089.2|91109.2|91071.1|34
1640260550000|2021-12-23 11:55:50|91122.3|91072.3|91122.2|91072.2|91123|91073|91121.9|91071.9|23
1640260560000|2021-12-23 11:56:00|91122.6|91072.6|91123.4|91073.4|91123.7|91073.7|91122.6|91072.6|33
1640260570000|2021-12-23 11:56:10|91123|91073|91102.7|91077.7|91123|91080.2|91102|91070|41
1640260580000|2021-12-23 11:56:20|91103|91078|91101.7|91076.7|91103.7|91078.7|91101.7|91076.7|31
1640260590000|2021-12-23 11:56:30|91102.1|91077.1|91102.2|91077.2|91102.5|91077.5|91101.6|91076.6|22
1640260600000|2021-12-23 11:56:40|91102.4|91077.4|91105|91055|91106.8|91077.4|91090.8|91054.3|49
1640260610000|2021-12-23 11:56:50|91104.9|91054.9|91085|91060|91105.1|91068.6|91084.7|91054.9|40
1640260620000|2021-12-23 11:57:00|91084.5|91059.5|91105.7|91055.7|91106.3|91067.1|91084|91053.9|49
1640260630000|2021-12-23 11:57:10|91106.4|91056.4|91110|91060|91110|91073.6|91092.6|91056.4|36
1640260640000|2021-12-23 11:57:20|91110.5|91060.5|91109.9|91059.9|91110.6|91060.6|91109.2|91059.2|19
1640260650000|2021-12-23 11:57:30|91110.1|91060.1|91116.8|91066.8|91118.7|91082.5|91104|91059.1|41
1640260660000|2021-12-23 11:57:40|91116.7|91066.7|91117.8|91067.8|91119.2|91069.2|91116.3|91066.3|24
1640260670000|2021-12-23 11:57:50|91117.5|91067.5|91114.1|91089.1|91127.1|91089.1|91106.8|91067.4|41
1640260680000|2021-12-23 11:58:00|91115.5|91090.5|91131.4|91081.4|91132.5|91093.7|91115.5|91080|38
1640260690000|2021-12-23 11:58:10|91118.4|91093.4|91117|91092|91118.6|91093.6|91116.5|91091.5|22
1640260700000|2021-12-23 11:58:20|91116.9|91091.9|91115.9|91090.9|91116.9|91091.9|91115.5|91090.5|20
1640260710000|2021-12-23 11:58:30|91115.7|91090.7|91128.1|91103.1|91138.3|91103.7|91115.7|91084.7|44
1640260720000|2021-12-23 11:58:40|91140.3|91090.3|91139.8|91089.8|91140.9|91090.9|91139.2|91089.2|32
1640260730000|2021-12-23 11:58:50|91140.3|91090.3|91138.4|91088.4|91140.3|91090.3|91134.1|91084.1|42
1640260740000|2021-12-23 11:59:00|91138.6|91088.6|91134.1|91084.1|91138.6|91097.7|91118.1|91083.8|40
1640260750000|2021-12-23 11:59:10|91133.5|91083.5|91135.8|91085.8|91136.4|91099.4|91122.3|91083.5|27
1640260760000|2021-12-23 11:59:20|91136|91086|91118.1|91093.1|91137.5|91095.4|91117.4|91084.2|31
1640260770000|2021-12-23 11:59:30|91130.1|91080.1|91131.5|91081.5|91131.6|91094.9|91117.7|91078.1|33
1640260780000|2021-12-23 11:59:40|91132.9|91082.9|91132.9|91082.9|91133.9|91083.9|91132.2|91082.2|35
1640260790000|2021-12-23 11:59:50|91133|91083|91128|91103|91141.3|91103|91122.3|91082.7|58
1640260800000|2021-12-23 12:00:00|91127.7|91102.7|91130.7|91105.7|91143.1|91107|91126.9|91092|55
1640260810000|2021-12-23 12:00:10|91131|91106|91136.1|91111.1|91149|91114.4|91130.3|91099|43
1640260820000|2021-12-23 12:00:20|91136.4|91111.4|91129.3|91104.3|91136.9|91111.9|91129.3|91104.3|34
1640260830000|2021-12-23 12:00:30|91142.6|91092.6|91133.3|91108.3|91148.4|91110.5|91129.9|91092.2|48
1640260840000|2021-12-23 12:00:40|91133.7|91108.7|91131.1|91081.1|91138.1|91109.1|91115.3|91079.1|44
1640260850000|2021-12-23 12:00:50|91130.2|91080.2|91114.3|91089.3|91131.2|91096.1|91114.3|91077.4|39
1640260860000|2021-12-23 12:01:00|91114.8|91089.8|91129.2|91079.2|91130.9|91092.6|91114.8|91078.5|34
1640260870000|2021-12-23 12:01:10|91129.7|91079.7|91115.5|91065.5|91130.2|91080.2|91115.2|91065.2|48
1640260880000|2021-12-23 12:01:20|91116.4|91066.4|91117.3|91067.3|91120.8|91070.8|91115.2|91065.2|53
1640260890000|2021-12-23 12:01:30|91117.5|91067.5|91117.3|91067.3|91118.2|91080|91102.7|91065.3|35
1640260900000|2021-12-23 12:01:40|91117.4|91067.4|91107.6|91082.6|91122.8|91084.5|91107.1|91066.8|39
1640260910000|2021-12-23 12:01:50|91107.3|91082.3|91111.8|91061.8|91117.2|91082.3|91097.9|91061.5|38
1640260920000|2021-12-23 12:02:00|91112.6|91062.6|91100.7|91075.7|91113.1|91081|91100.7|91062.3|44
1640260930000|2021-12-23 12:02:10|91101|91076|91101|91076|91104.2|91079.2|91097.3|91072.3|42
1640260940000|2021-12-23 12:02:20|91100|91075|91103.8|91053.8|91114.7|91076|91095.1|91053.8|43
1640260950000|2021-12-23 12:02:30|91103.7|91053.7|91085.2|91060.2|91105.1|91060.2|91085.2|91046.6|50
1640260960000|2021-12-23 12:02:40|91084.9|91059.9|91093|91043|91097.5|91059.9|91084.9|91042.9|53
1640260970000|2021-12-23 12:02:50|91092.7|91042.7|91085.7|91060.7|91095.9|91060.7|91076.7|91037.7|58
1640260980000|2021-12-23 12:03:00|91085.3|91060.3|91081.2|91056.2|91086.4|91061.4|91081.1|91056.1|32
1640260990000|2021-12-23 12:03:10|91081.1|91056.1|91077.9|91052.9|91092.4|91056.2|91077.1|91039.8|48
1640261000000|2021-12-23 12:03:20|91077.6|91052.6|91081.5|91031.5|91090.6|91053.3|91066.1|91029.1|54
1640261010000|2021-12-23 12:03:30|91080.5|91030.5|91081.5|91056.5|91088|91057.9|91063|91030.5|56
1640261020000|2021-12-23 12:03:40|91081.2|91056.2|91086.4|91061.4|91088.1|91063.1|91081|91056|30
1640261030000|2021-12-23 12:03:50|91087.1|91062.1|91097.4|91072.4|91110.2|91073|91080.6|91042.9|51
1640261040000|2021-12-23 12:04:00|91097.9|91072.9|91097.6|91072.6|91110.5|91073.3|91097.4|91055.8|47
1640261050000|2021-12-23 12:04:10|91112.7|91062.7|91100.7|91075.7|91115.3|91080|91100.4|91062.7|57
1640261060000|2021-12-23 12:04:20|91101.3|91076.3|91106.8|91081.8|91115.4|91081.8|91095.5|91062.8|49
1640261070000|2021-12-23 12:04:30|91104.3|91079.3|91097.4|91072.4|91110|91085|91097.3|91072.3|27
1640261080000|2021-12-23 12:04:40|91097.3|91072.3|91101.9|91076.9|91114.4|91080.7|91094.8|91061.5|52
1640261090000|2021-12-23 12:04:50|91103.9|91078.9|91106.9|91081.9|91108.4|91083.4|91102|91077|44
1640261100000|2021-12-23 12:05:00|91105|91080|91129.4|91079.4|91130.6|91093.6|91104.3|91073|53
1640261110000|2021-12-23 12:05:10|91129.8|91079.8|91117.2|91092.2|91131.5|91092.9|91116.6|91077.9|41
1640261120000|2021-12-23 12:05:20|91117|91092|91130.7|91080.7|91131.3|91094|91116.2|91078.9|33
1640261130000|2021-12-23 12:05:30|91130.6|91080.6|91113.8|91088.8|91130.7|91092.1|91113.5|91074.9|42
1640261140000|2021-12-23 12:05:40|91112.8|91087.8|91116.8|91091.8|91130|91092.6|91112.8|91078.5|33
1640261150000|2021-12-23 12:05:50|91116.9|91091.9|91114.7|91089.7|91130|91091.9|91113.9|91076.3|38
1640261160000|2021-12-23 12:06:00|91114.1|91089.1|91117.5|91092.5|91117.5|91092.5|91113.9|91088.9|45
1640261170000|2021-12-23 12:06:10|91117.7|91092.7|91118.1|91093.1|91120.3|91095.3|91115.5|91090.5|32
1640261180000|2021-12-23 12:06:20|91118|91093|91115.1|91090.1|91131.5|91093|91114.6|91081|35
1640261190000|2021-12-23 12:06:30|91115.3|91090.3|91114.3|91089.3|91116.4|91091.4|91113.4|91088.4|27
1640261200000|2021-12-23 12:06:40|91113.8|91088.8|91118.7|91068.7|91119|91089.6|91108.2|91067.9|23
1640261210000|2021-12-23 12:06:50|91105.2|91080.2|91128.3|91078.3|91128.3|91091.2|91105.2|91063.3|36
1640261220000|2021-12-23 12:07:00|91128.2|91078.2|91115.4|91090.4|91129.1|91090.6|91114.3|91076.8|21
1640261230000|2021-12-23 12:07:10|91115.5|91090.5|91114.5|91089.5|91116|91091|91113.1|91088.1|29
1640261240000|2021-12-23 12:07:20|91114.4|91089.4|91132.5|91082.5|91132.5|91096.5|91114.4|91079.6|50
1640261250000|2021-12-23 12:07:30|91132.6|91082.6|91118.2|91093.2|91134.2|91098.8|91117.3|91080.4|46
1640261260000|2021-12-23 12:07:40|91131|91081|91124.6|91074.6|91131.2|91089.2|91113.8|91074.6|35
1640261270000|2021-12-23 12:07:50|91128|91078|91112.8|91087.8|91128|91092.5|91105.7|91073.9|49
1640261280000|2021-12-23 12:08:00|91112.7|91087.7|91111.7|91086.7|91114.3|91089.3|91111.2|91086.2|39
1640261290000|2021-12-23 12:08:10|91111.5|91086.5|91114.7|91089.7|91115.1|91090.1|91110.2|91085.2|55
1640261300000|2021-12-23 12:08:20|91114.6|91089.6|91113.7|91088.7|91115.6|91090.6|91113.5|91088.5|35
1640261310000|2021-12-23 12:08:30|91113.6|91088.6|91117.9|91092.9|91127.3|91094.5|91112.3|91076.4|36
1640261320000|2021-12-23 12:08:40|91118.2|91093.2|91114.7|91089.7|91128.3|91093.8|91114.7|91077.5|27
1640261330000|2021-12-23 12:08:50|91114.8|91089.8|91115.8|91090.8|91115.9|91090.9|91114.7|91089.7|32
1640261340000|2021-12-23 12:09:00|91115.7|91090.7|91134.5|91109.5|91146|91109.5|91115.6|91085.9|69
1640261350000|2021-12-23 12:09:10|91134.1|91109.1|91135.8|91110.8|91138.8|91113.8|91132.6|91107.6|57
1640261360000|2021-12-23 12:09:20|91135.7|91110.7|91133.3|91108.3|91136.1|91111.1|91132|91107|34
1640261370000|2021-12-23 12:09:30|91133.5|91108.5|91131.5|91106.5|91133.5|91108.5|91131.1|91106.1|19
1640261380000|2021-12-23 12:09:40|91131.4|91106.4|91131.3|91106.3|91132.2|91107.2|91130.6|91105.6|26
1640261390000|2021-12-23 12:09:50|91130.9|91105.9|91132.8|91107.8|91132.8|91107.8|91130.7|91105.7|32
1640261400000|2021-12-23 12:10:00|91133|91108|91122|91097|91142.6|91108|91120.6|91086.9|52
1640261410000|2021-12-23 12:10:10|91122.3|91097.3|91122.4|91097.4|91125.4|91100.4|91121.7|91096.7|37
1640261420000|2021-12-23 12:10:20|91121.6|91096.6|91123.6|91098.6|91123.6|91098.6|91121.1|91096.1|28
1640261430000|2021-12-23 12:10:30|91123.4|91098.4|91121.5|91096.5|91124.3|91099.3|91121.5|91096.5|41
1640261440000|2021-12-23 12:10:40|91121.7|91096.7|91121.2|91096.2|91122.3|91097.3|91120|91095|44
1640261450000|2021-12-23 12:10:50|91120.9|91095.9|91120.5|91095.5|91122|91097|91119.9|91094.9|20
1640261460000|2021-12-23 12:11:00|91120|91095|91133.4|91083.4|91134.8|91095|91118.8|91081.9|35
1640261470000|2021-12-23 12:11:10|91133.5|91083.5|91124.8|91099.8|91134.2|91100|91120.3|91083|45
1640261480000|2021-12-23 12:11:20|91124.4|91099.4|91134.6|91109.6|91145.1|91110.5|91123.8|91087|49
1640261490000|2021-12-23 12:11:30|91134.1|91109.1|91158.1|91108.1|91159.9|91125|91133.9|91108.1|54
1640261500000|2021-12-23 12:11:40|91157.9|91107.9|91147.1|91122.1|91161|91123.7|91146.4|91107.9|52
1640261510000|2021-12-23 12:11:50|91148.2|91123.2|91158.8|91133.8|91160.8|91135.8|91147.5|91122.5|47
1640261520000|2021-12-23 12:12:00|91159|91134|91153.1|91128.1|91172.4|91134.2|91151.6|91115.8|52
1640261530000|2021-12-23 12:12:10|91153.3|91128.3|91160.5|91135.5|91170.9|91135.9|91151.9|91120.9|43
1640261540000|2021-12-23 12:12:20|91160.7|91135.7|91160.4|91135.4|91179.4|91138.9|91158.7|91125.5|48
1640261550000|2021-12-23 12:12:30|91160.5|91135.5|91152.6|91127.6|91171.1|91138|91152.6|91119.6|38
1640261560000|2021-12-23 12:12:40|91153.3|91128.3|91154|91129|91167.2|91132.9|91153.3|91116.9|32
1640261570000|2021-12-23 12:12:50|91154.1|91129.1|91168.8|91118.8|91172.6|91133.7|91151.6|91118.6|31
1640261580000|2021-12-23 12:13:00|91168.3|91118.3|91152|91127|91168.3|91129.9|91151.3|91114.2|60
1640261590000|2021-12-23 12:13:10|91151.8|91126.8|91147.9|91122.9|91159|91127.4|91142.3|91107.2|55
1640261600000|2021-12-23 12:13:20|91147.7|91122.7|91151|91126|91161.7|91126.9|91146.7|91111.6|42
1640261610000|2021-12-23 12:13:30|91149.6|91124.6|91161|91111|91164.9|91126.9|91148.7|91111|29
1640261620000|2021-12-23 12:13:40|91147.8|91122.8|91152.8|91127.8|91160.2|91128.8|91142.8|91109.5|49
1640261630000|2021-12-23 12:13:50|91152.5|91127.5|91164.1|91114.1|91164.1|91127.9|91150.2|91113.1|28
1640261640000|2021-12-23 12:14:00|91163.9|91113.9|91152.7|91127.7|91165.2|91128.9|91150|91111.3|40
1640261650000|2021-12-23 12:14:10|91152.9|91127.9|91158.7|91108.7|91161.6|91128.9|91146.4|91107.7|42
1640261660000|2021-12-23 12:14:20|91158.6|91108.6|91148.6|91123.6|91161.8|91124|91148.3|91108.2|26
1640261670000|2021-12-23 12:14:30|91148.3|91123.3|91161.3|91136.3|91169.1|91136.4|91147.5|91117.8|49
1640261680000|2021-12-23 12:14:40|91161.5|91136.5|91159.9|91134.9|91161.5|91136.5|91158.7|91133.7|25
1640261690000|2021-12-23 12:14:50|91159.6|91134.6|91166|91141|91166|91141|91159.4|91134.4|33
1640261700000|2021-12-23 12:15:00|91165.8|91140.8|91157.6|91132.6|91167.6|91142.6|91154.8|91129.8|51
1640261710000|2021-12-23 12:15:10|91157.5|91132.5|91173|91123|91173|91135|91153.6|91123|47
1640261720000|2021-12-23 12:15:20|91172.9|91122.9|91157.9|91132.9|91173.4|91134.8|91157.3|91122.2|27
1640261730000|2021-12-23 12:15:30|91157.6|91132.6|91155.4|91130.4|91158.5|91133.5|91155.1|91130.1|29
1640261740000|2021-12-23 12:15:40|91155.1|91130.1|91154.9|91129.9|91157.4|91132.4|91154|91129|42
1640261750000|2021-12-23 12:15:50|91155|91130|91153.5|91128.5|91155.2|91130.2|91152.2|91127.2|25
1640261760000|2021-12-23 12:16:00|91153.4|91128.4|91155.1|91130.1|91156.8|91131.8|91150.1|91125.1|35
1640261770000|2021-12-23 12:16:10|91154.5|91129.5|91157.2|91132.2|91157.2|91132.2|91152.7|91127.7|35
1640261780000|2021-12-23 12:16:20|91169.7|91119.7|91156|91131|91169.7|91132.6|91154.4|91119.4|30
1640261790000|2021-12-23 12:16:30|91156.7|91131.7|91172.7|91147.7|91172.7|91147.7|91156.1|91118.4|44
1640261800000|2021-12-23 12:16:40|91172.6|91147.6|91172.3|91147.3|91173.2|91148.2|91170.2|91145.2|38
1640261810000|2021-12-23 12:16:50|91172.4|91147.4|91174.9|91149.9|91177.1|91152.1|91172.4|91147.4|25
1640261820000|2021-12-23 12:17:00|91175.1|91150.1|91176|91151|91176.2|91151.2|91172.5|91147.5|36
1640261830000|2021-12-23 12:17:10|91176.7|91151.7|91184.2|91159.2|91195.5|91160.1|91175.9|91144.2|43
1640261840000|2021-12-23 12:17:20|91184.4|91159.4|91186.3|91161.3|91187.1|91162.1|91183.5|91158.5|38
1640261850000|2021-12-23 12:17:30|91186.1|91161.1|91189.4|91164.4|91191.7|91166.7|91185|91160|42
1640261860000|2021-12-23 12:17:40|91189.6|91164.6|91188.8|91163.8|91190.9|91165.9|91187.6|91162.6|41
1640261870000|2021-12-23 12:17:50|91188.6|91163.6|91185.9|91160.9|91190.8|91165.8|91184.3|91159.3|42
1640261880000|2021-12-23 12:18:00|91185.3|91160.3|91182|91157|91186.4|91161.4|91180.7|91155.7|36
1640261890000|2021-12-23 12:18:10|91181.7|91156.7|91189.6|91164.6|91191.4|91166.4|91180.4|91155.4|49
1640261900000|2021-12-23 12:18:20|91188.7|91163.7|91190.1|91165.1|91190.5|91165.5|91187.9|91162.9|32
1640261910000|2021-12-23 12:18:30|91190.3|91165.3|91191.1|91166.1|91191.3|91166.3|91189.5|91164.5|28
1640261920000|2021-12-23 12:18:40|91190.8|91165.8|91186.8|91161.8|91191.1|91166.1|91184.1|91159.1|22
1640261930000|2021-12-23 12:18:50|91186.4|91161.4|91196|91171|91196.2|91171.2|91186.1|91161.1|54
1640261940000|2021-12-23 12:19:00|91195.8|91170.8|91206.6|91156.6|91206.9|91173.4|91191.5|91153.1|59
1640261950000|2021-12-23 12:19:10|91206.7|91156.7|91191.2|91166.2|91207.3|91168.5|91190.1|91156.2|37
1640261960000|2021-12-23 12:19:20|91191.4|91166.4|91192.1|91167.1|91192.6|91167.6|91190.7|91165.7|29
1640261970000|2021-12-23 12:19:30|91192.2|91167.2|91209|91159|91209.9|91170.6|91192.1|91157.6|41
1640261980000|2021-12-23 12:19:40|91209.1|91159.1|91206.8|91156.8|91211.5|91175|91194.3|91156.5|52
1640261990000|2021-12-23 12:19:50|91206.7|91156.7|91195.3|91170.3|91208.8|91172.5|91194.8|91156.7|44
1640262000000|2021-12-23 12:20:00|91195.1|91170.1|91188.5|91163.5|91195.1|91170.1|91187.5|91162.5|36
1640262010000|2021-12-23 12:20:10|91188.7|91163.7|91182.4|91157.4|91197.6|91166.3|91182.4|91145.2|53
1640262020000|2021-12-23 12:20:20|91182.1|91157.1|91179.8|91154.8|91182.5|91157.5|91179.3|91154.3|35
1640262030000|2021-12-23 12:20:30|91180.7|91155.7|91176.9|91151.9|91180.8|91155.8|91176.1|91151.1|44
1640262040000|2021-12-23 12:20:40|91176.8|91151.8|91176.3|91151.3|91181.9|91156.9|91176|91151|39
1640262050000|2021-12-23 12:20:50|91176.4|91151.4|91176.4|91151.4|91177.5|91152.5|91175.4|91150.4|28
1640262060000|2021-12-23 12:21:00|91176.2|91151.2|91176.6|91151.6|91178.9|91153.9|91176.2|91151.2|35
1640262070000|2021-12-23 12:21:10|91177.2|91152.2|91180|91155|91180.2|91155.2|91176.6|91151.6|20
1640262080000|2021-12-23 12:21:20|91178.5|91153.5|91180.6|91155.6|91180.9|91155.9|91176.6|91151.6|35
1640262090000|2021-12-23 12:21:30|91180.4|91155.4|91180.1|91155.1|91181.7|91156.7|91179.5|91154.5|15
1640262100000|2021-12-23 12:21:40|91180.4|91155.4|91178.3|91153.3|91182.1|91157.1|91178.1|91153.1|23
1640262110000|2021-12-23 12:21:50|91178.4|91153.4|91172|91147|91179.4|91154.4|91170.1|91145.1|32
1640262120000|2021-12-23 12:22:00|91171.7|91146.7|91168.7|91143.7|91172.2|91147.2|91167.6|91142.6|35
1640262130000|2021-12-23 12:22:10|91168.8|91143.8|91168.2|91143.2|91168.9|91143.9|91167.8|91142.8|15
1640262140000|2021-12-23 12:22:20|91168.4|91143.4|91165.2|91140.2|91168.4|91143.4|91165|91140|26
1640262150000|2021-12-23 12:22:30|91165.3|91140.3|91163.1|91138.1|91168.5|91143.5|91161.9|91136.9|43
1640262160000|2021-12-23 12:22:40|91163.3|91138.3|91169.2|91144.2|91169.6|91144.6|91163.3|91138.3|29
1640262170000|2021-12-23 12:22:50|91169.7|91144.7|91168.5|91143.5|91170.4|91145.4|91168.5|91143.5|15
1640262180000|2021-12-23 12:23:00|91168.9|91143.9|91168.6|91143.6|91171.6|91146.6|91167.5|91142.5|29
1640262190000|2021-12-23 12:23:10|91168.7|91143.7|91170.5|91145.5|91170.8|91145.8|91168.5|91143.5|37
1640262200000|2021-12-23 12:23:20|91171.1|91146.1|91172.3|91147.3|91172.9|91147.9|91170.7|91145.7|29
1640262210000|2021-12-23 12:23:30|91172.2|91147.2|91170.1|91145.1|91172.2|91147.2|91170.1|91145.1|40
1640262220000|2021-12-23 12:23:40|91170.2|91145.2|91169.7|91144.7|91170.4|91145.4|91168.6|91143.6|28
1640262230000|2021-12-23 12:23:50|91169.6|91144.6|91178.9|91153.9|91179.7|91154.7|91169.5|91144.5|43
1640262240000|2021-12-23 12:24:00|91179.1|91154.1|91181.1|91156.1|91181.7|91156.7|91176.7|91151.7|32
1640262250000|2021-12-23 12:24:10|91181.3|91156.3|91184.2|91159.2|91185.4|91160.4|91181|91156|44
1640262260000|2021-12-23 12:24:20|91183|91158|91189.1|91164.1|91190.7|91165.7|91182.9|91157.9|43
1640262270000|2021-12-23 12:24:30|91189.5|91164.5|91188.9|91163.9|91189.6|91164.6|91187.8|91162.8|32
1640262280000|2021-12-23 12:24:40|91188.7|91163.7|91194.1|91169.1|91197.5|91172.5|91188.3|91163.3|49
1640262290000|2021-12-23 12:24:50|91194.2|91169.2|91191.8|91166.8|91195.1|91170.1|91191.1|91166.1|48
1640262300000|2021-12-23 12:25:00|91192.2|91167.2|91192.4|91167.4|91196.6|91171.6|91191|91166|50
1640262310000|2021-12-23 12:25:10|91192.3|91167.3|91193.7|91168.7|91194.9|91169.9|91192.3|91167.3|46
1640262320000|2021-12-23 12:25:20|91193.8|91168.8|91192.1|91167.1|91194.2|91169.2|91192.1|91167.1|35
1640262330000|2021-12-23 12:25:30|91192|91167|91186.6|91161.6|91200.9|91167.4|91185.3|91149.2|44
1640262340000|2021-12-23 12:25:40|91187.4|91162.4|91190.3|91165.3|91201.2|91166.6|91186.3|91150.8|38
1640262350000|2021-12-23 12:25:50|91190.8|91165.8|91195.1|91170.1|91196|91171|91190|91165|46
1640262360000|2021-12-23 12:26:00|91195.3|91170.3|91195.2|91170.2|91196.2|91171.2|91194.7|91169.7|24
1640262370000|2021-12-23 12:26:10|91195.3|91170.3|91196.4|91171.4|91197.3|91172.3|91195.1|91170.1|39
1640262380000|2021-12-23 12:26:20|91196.3|91171.3|91195.6|91170.6|91196.7|91171.7|91195.2|91170.2|22
1640262390000|2021-12-23 12:26:30|91195.9|91170.9|91196.4|91171.4|91197.7|91172.7|91195.8|91170.8|16
1640262400000|2021-12-23 12:26:40|91196.3|91171.3|91193.9|91168.9|91196.8|91171.8|91193.1|91168.1|32
1640262410000|2021-12-23 12:26:50|91195.4|91170.4|91191.4|91166.4|91206.5|91170.4|91188.4|91151.2|35
1640262420000|2021-12-23 12:27:00|91189.6|91164.6|91188.7|91163.7|91193.3|91168.3|91188.2|91163.2|34
1640262430000|2021-12-23 12:27:10|91186.5|91161.5|91190.5|91165.5|91192.8|91167.8|91186.5|91161.5|24
1640262440000|2021-12-23 12:27:20|91190.9|91165.9|91193|91168|91193.8|91168.8|91188.8|91163.8|37
1640262450000|2021-12-23 12:27:30|91193.4|91168.4|91196.5|91171.5|91196.5|91171.5|91191|91166|21
1640262460000|2021-12-23 12:27:40|91197.3|91172.3|91208.6|91158.6|91208.6|91175.1|91191.1|91156.5|49
1640262470000|2021-12-23 12:27:50|91207.8|91157.8|91197.1|91172.1|91208.6|91172.1|91194.8|91157.7|30
1640262480000|2021-12-23 12:28:00|91197.2|91172.2|91200.3|91175.3|91201.8|91176.8|91197.2|91172.2|46
1640262490000|2021-12-23 12:28:10|91200|91175|91209.9|91184.9|91210.3|91185.3|91199.2|91174.2|38
1640262500000|2021-12-23 12:28:20|91210.2|91185.2|91218.7|91193.7|91220.8|91195.8|91209.2|91184.2|44
1640262510000|2021-12-23 12:28:30|91220.4|91195.4|91217.4|91192.4|91228.8|91196.7|91216.1|91178.6|47
1640262520000|2021-12-23 12:28:40|91217.7|91192.7|91217.8|91192.8|91219.2|91194.2|91216.6|91191.6|41
1640262530000|2021-12-23 12:28:50|91217.2|91192.2|91228.7|91178.7|91228.8|91194.2|91212.9|91177.1|39
1640262540000|2021-12-23 12:29:00|91214.5|91189.5|91229|91179|91229.9|91192.6|91214.3|91178.9|30
1640262550000|2021-12-23 12:29:10|91228.7|91178.7|91221.2|91196.2|91228.9|91196.5|91218.3|91178.7|44
1640262560000|2021-12-23 12:29:20|91221.9|91196.9|91220.3|91195.3|91223.3|91198.3|91220.1|91195.1|36
1640262570000|2021-12-23 12:29:30|91221.5|91196.5|91220.1|91195.1|91222.4|91197.4|91216.1|91191.1|29
1640262580000|2021-12-23 12:29:40|91219.8|91194.8|91219.4|91194.4|91222.2|91197.2|91218.9|91193.9|46
1640262590000|2021-12-23 12:29:50|91219.8|91194.8|91219.2|91194.2|91221|91196|91217.3|91192.3|33
1640262600000|2021-12-23 12:30:00|91219.4|91194.4|91219.3|91194.3|91220.4|91195.4|91218.3|91193.3|29
1640262610000|2021-12-23 12:30:10|91219.1|91194.1|91221.8|91196.8|91232|91200.1|91212.9|91181|41
1640262620000|2021-12-23 12:30:20|91221.9|91196.9|91205.6|91180.6|91233.3|91197.5|91205.2|91180.2|51
1640262630000|2021-12-23 12:30:30|91205.8|91180.8|91206.8|91181.8|91208.5|91183.5|91205.2|91180.2|22
1640262640000|2021-12-23 12:30:40|91206.7|91181.7|91222.4|91172.4|91222.9|91185.1|91206.7|91172.4|29
1640262650000|2021-12-23 12:30:50|91223.5|91173.5|91209.4|91184.4|91223.5|91185|91208.6|91172.7|22
1640262660000|2021-12-23 12:31:00|91210.5|91185.5|91210.4|91185.4|91224.1|91189.2|91199|91171.6|59
1640262670000|2021-12-23 12:31:10|91209.9|91184.9|91224.9|91199.9|91226.4|91201.4|91206.5|91181.5|47
1640262680000|2021-12-23 12:31:20|91224.8|91199.8|91223.4|91198.4|91237.4|91202.1|91221.9|91185.2|59
1640262690000|2021-12-23 12:31:30|91223.3|91198.3|91227.9|91202.9|91228.1|91203.1|91223.2|91198.2|48
1640262700000|2021-12-23 12:31:40|91227.3|91202.3|91225.4|91200.4|91239.4|91203.8|91225|91188.1|53
1640262710000|2021-12-23 12:31:50|91225.2|91200.2|91225.6|91200.6|91228.2|91203.2|91221.8|91196.8|44
1640262720000|2021-12-23 12:32:00|91236.9|91186.9|91226.9|91201.9|91236.9|91204.4|91223|91185.8|58
1640262730000|2021-12-23 12:32:10|91226.7|91201.7|91223.8|91198.8|91236.1|91202.4|91220.7|91186.1|49
1640262740000|2021-12-23 12:32:20|91224.6|91199.6|91234|91209|91242.4|91213.7|91224.6|91192.4|65
1640262750000|2021-12-23 12:32:30|91233.6|91208.6|91231.9|91206.9|91233.6|91208.6|91228.4|91203.4|52
1640262760000|2021-12-23 12:32:40|91231.4|91206.4|91231.2|91206.2|91232.3|91207.3|91227.7|91202.7|38
1640262770000|2021-12-23 12:32:50|91232|91207|91223.9|91198.9|91233.5|91208.5|91222.7|91197.7|48
1640262780000|2021-12-23 12:33:00|91224.1|91199.1|91225.6|91200.6|91226.3|91201.3|91223.7|91198.7|42
1640262790000|2021-12-23 12:33:10|91225.9|91200.9|91228.2|91203.2|91229.8|91204.8|91225.7|91200.7|21
1640262800000|2021-12-23 12:33:20|91228.8|91203.8|91241.2|91191.2|91241.3|91208|91227.8|91191.2|47
1640262810000|2021-12-23 12:33:30|91240|91190|91227.5|91202.5|91240.4|91203.6|91226.2|91189.9|41
1640262820000|2021-12-23 12:33:40|91227.4|91202.4|91226.8|91201.8|91227.8|91202.8|91226.6|91201.6|33
1640262830000|2021-12-23 12:33:50|91227.2|91202.2|91224|91199|91228.1|91203.1|91223.7|91198.7|34
1640262840000|2021-12-23 12:34:00|91224.2|91199.2|91225.1|91200.1|91228.2|91203.2|91221.9|91196.9|47
1640262850000|2021-12-23 12:34:10|91224.9|91199.9|91219.4|91194.4|91224.9|91199.9|91218.1|91193.1|41
1640262860000|2021-12-23 12:34:20|91219.1|91194.1|91223.1|91198.1|91223.6|91198.6|91218.7|91193.7|45
1640262870000|2021-12-23 12:34:30|91223.2|91198.2|91221.2|91196.2|91236.2|91198.7|91219.6|91183.6|41
1640262880000|2021-12-23 12:34:40|91221.7|91196.7|91220.7|91195.7|91222.1|91197.1|91220.6|91195.6|22
1640262890000|2021-12-23 12:34:50|91220.8|91195.8|91218.6|91193.6|91221.1|91196.1|91218.6|91193.6|22
1640262900000|2021-12-23 12:35:00|91218.9|91193.9|91226.1|91176.1|91226.8|91194|91213.1|91175.5|30
1640262910000|2021-12-23 12:35:10|91226|91176|91200.8|91175.8|91226|91187.8|91196.4|91171.4|50
1640262920000|2021-12-23 12:35:20|91199.8|91174.8|91203.3|91178.3|91204.1|91179.1|91199.8|91174.8|24
1640262930000|2021-12-23 12:35:30|91202.8|91177.8|91204.4|91179.4|91205.3|91180.3|91202|91177|27
1640262940000|2021-12-23 12:35:40|91204.9|91179.9|91205.2|91180.2|91206.3|91181.3|91204|91179|38
1640262950000|2021-12-23 12:35:50|91205.3|91180.3|91203.9|91178.9|91205.6|91180.6|91203.9|91178.9|15
1640262960000|2021-12-23 12:36:00|91203.3|91178.3|91204.6|91179.6|91205.7|91180.7|91202.4|91177.4|33
1640262970000|2021-12-23 12:36:10|91206|91181|91203|91178|91206|91181|91200.7|91175.7|37
1640262980000|2021-12-23 12:36:20|91202.7|91177.7|91200.1|91175.1|91202.7|91177.7|91199.4|91174.4|38
1640262990000|2021-12-23 12:36:30|91200.4|91175.4|91200.3|91175.3|91200.5|91175.5|91199.2|91174.2|23
1640263000000|2021-12-23 12:36:40|91200.2|91175.2|91202.4|91177.4|91204.6|91179.6|91199.8|91174.8|28
1640263010000|2021-12-23 12:36:50|91202.1|91177.1|91187.4|91162.4|91202.9|91177.9|91187.2|91149.8|51
1640263020000|2021-12-23 12:37:00|91187.3|91162.3|91185.2|91160.2|91200.7|91163.4|91185.2|91148.8|41
1640263030000|2021-12-23 12:37:10|91185.5|91160.5|91190|91165|91191|91166|91185.5|91160.5|41
1640263040000|2021-12-23 12:37:20|91190.2|91165.2|91192.2|91167.2|91192.5|91167.5|91189.4|91164.4|26
1640263050000|2021-12-23 12:37:30|91202.6|91152.6|91190.1|91165.1|91202.6|91166.1|91189.3|91152.6|19
1640263060000|2021-12-23 12:37:40|91191.3|91166.3|91190.5|91165.5|91192.3|91167.3|91189.8|91164.8|33
1640263070000|2021-12-23 12:37:50|91191|91166|91188.6|91163.6|91192.4|91167.4|91187.6|91162.6|34
1640263080000|2021-12-23 12:38:00|91187.1|91162.1|91186.4|91161.4|91189.4|91164.4|91184|91159|29
1640263090000|2021-12-23 12:38:10|91186.3|91161.3|91187.7|91162.7|91189.9|91164.9|91185.5|91160.5|35
1640263100000|2021-12-23 12:38:20|91187.6|91162.6|91187.2|91162.2|91188.7|91163.7|91181.5|91156.5|46
1640263110000|2021-12-23 12:38:30|91187.3|91162.3|91186.8|91161.8|91190.6|91165.6|91186.7|91161.7|48
1640263120000|2021-12-23 12:38:40|91186.9|91161.9|91184.5|91159.5|91198.4|91163.1|91184.3|91147|42
1640263130000|2021-12-23 12:38:50|91183.7|91158.7|91186.2|91161.2|91186.6|91161.6|91183.7|91158.7|33
1640263140000|2021-12-23 12:39:00|91184.2|91159.2|91183.1|91158.1|91185|91160|91183.1|91158.1|26
1640263150000|2021-12-23 12:39:10|91183.3|91158.3|91195.4|91145.4|91197.5|91160.6|91183.3|91145.1|21
1640263160000|2021-12-23 12:39:20|91195.8|91145.8|91175.5|91150.5|91197.5|91154.6|91174.9|91143.3|40
1640263170000|2021-12-23 12:39:30|91174.9|91149.9|91176.8|91151.8|91177.2|91152.2|91173.9|91148.9|37
1640263180000|2021-12-23 12:39:40|91175.9|91150.9|91168.3|91143.3|91178.5|91153.5|91168.3|91143.3|39
1640263190000|2021-12-23 12:39:50|91167.3|91142.3|91159.1|91134.1|91167.6|91142.6|91157.1|91132.1|53
1640263200000|2021-12-23 12:40:00|91159.6|91134.6|91159.9|91134.9|91160.6|91135.6|91159.2|91134.2|38
1640263210000|2021-12-23 12:40:10|91159.8|91134.8|91165|91140|91177.5|91140.1|91159.8|91126.9|29
1640263220000|2021-12-23 12:40:20|91164.9|91139.9|91166.1|91141.1|91166.1|91141.1|91164.7|91139.7|21
1640263230000|2021-12-23 12:40:30|91166.3|91141.3|91164.5|91139.5|91166.7|91141.7|91164.5|91139.5|17
1640263240000|2021-12-23 12:40:40|91164.6|91139.6|91165.6|91140.6|91165.8|91140.8|91164.2|91139.2|18
1640263250000|2021-12-23 12:40:50|91165.9|91140.9|91169.8|91144.8|91169.8|91144.8|91165.5|91140.5|21
1640263260000|2021-12-23 12:41:00|91171.9|91146.9|91167.8|91142.8|91172|91147|91167.5|91142.5|31
1640263270000|2021-12-23 12:41:10|91168.8|91143.8|91168.5|91143.5|91170.4|91145.4|91167.1|91142.1|27
1640263280000|2021-12-23 12:41:20|91168.3|91143.3|91168.3|91143.3|91169.2|91144.2|91168.3|91143.3|19
1640263290000|2021-12-23 12:41:30|91167.6|91142.6|91169.4|91144.4|91169.4|91144.4|91167.6|91142.6|12
1640263300000|2021-12-23 12:41:40|91169.5|91144.5|91180.2|91155.2|91181|91156|91169.5|91144.5|32
1640263310000|2021-12-23 12:41:50|91180.6|91155.6|91181.4|91156.4|91182.2|91157.2|91180.6|91155.6|35
1640263320000|2021-12-23 12:42:00|91182.1|91157.1|91184.1|91159.1|91185.6|91160.6|91182|91157|25
1640263330000|2021-12-23 12:42:10|91184.3|91159.3|91186.1|91161.1|91187|91162|91184|91159|26
1640263340000|2021-12-23 12:42:20|91185.3|91160.3|91183.1|91158.1|91185.5|91160.5|91182.7|91157.7|25
1640263350000|2021-12-23 12:42:30|91182.4|91157.4|91181.9|91156.9|91186|91161|91181.1|91156.1|41
1640263360000|2021-12-23 12:42:40|91180.3|91155.3|91181.6|91156.6|91183.8|91158.8|91180.1|91155.1|49
1640263370000|2021-12-23 12:42:50|91182.8|91157.8|91181.9|91156.9|91183.6|91158.6|91180.9|91155.9|31
1640263380000|2021-12-23 12:43:00|91182.2|91157.2|91188.4|91163.4|91192.2|91167.2|91179.3|91154.3|35
1640263390000|2021-12-23 12:43:10|91188|91163|91186.1|91161.1|91189.5|91164.5|91181.6|91156.6|39
1640263400000|2021-12-23 12:43:20|91186.5|91161.5|91186.7|91161.7|91187.3|91162.3|91185.4|91160.4|35
1640263410000|2021-12-23 12:43:30|91186.5|91161.5|91181.6|91156.6|91187.8|91162.8|91178.3|91153.3|28
1640263420000|2021-12-23 12:43:40|91179.2|91154.2|91179.2|91154.2|91183.1|91158.1|91176.5|91151.5|43
1640263430000|2021-12-23 12:43:50|91178.1|91153.1|91173.6|91148.6|91178.2|91153.2|91171.7|91146.7|47
1640263440000|2021-12-23 12:44:00|91173.8|91148.8|91176.2|91151.2|91176.3|91151.3|91171.8|91146.8|48
1640263450000|2021-12-23 12:44:10|91176.9|91151.9|91178.9|91153.9|91182.8|91157.8|91175.8|91150.8|42
1640263460000|2021-12-23 12:44:20|91179.1|91154.1|91183.1|91158.1|91184.7|91159.7|91177.8|91152.8|39
1640263470000|2021-12-23 12:44:30|91182.6|91157.6|91176.5|91151.5|91183.9|91158.9|91175.5|91150.5|16
1640263480000|2021-12-23 12:44:40|91176.6|91151.6|91176.1|91151.1|91178.2|91153.2|91173|91148|28
1640263490000|2021-12-23 12:44:50|91176.3|91151.3|91182.5|91157.5|91183.4|91158.4|91171.2|91146.2|52
1640263500000|2021-12-23 12:45:00|91182.3|91157.3|91172.9|91147.9|91182.3|91157.3|91171.5|91146.5|46
1640263510000|2021-12-23 12:45:10|91172.5|91147.5|91167.3|91142.3|91175.5|91150.5|91163.4|91138.4|45
1640263520000|2021-12-23 12:45:20|91167.6|91142.6|91167.4|91142.4|91167.6|91142.6|91165.9|91140.9|35
1640263530000|2021-12-23 12:45:30|91167.3|91142.3|91169.7|91144.7|91169.7|91144.7|91166.4|91141.4|17
1640263540000|2021-12-23 12:45:40|91168.6|91143.6|91170.4|91145.4|91172.6|91147.6|91168.6|91143.6|22
1640263550000|2021-12-23 12:45:50|91171.5|91146.5|91172.1|91147.1|91172.7|91147.7|91169.1|91144.1|37
1640263560000|2021-12-23 12:46:00|91171.2|91146.2|91175.1|91150.1|91190.2|91152.9|91170.9|91140.2|46
1640263570000|2021-12-23 12:46:10|91175.4|91150.4|91175.3|91150.3|91176.6|91151.6|91173.1|91148.1|38
1640263580000|2021-12-23 12:46:20|91176|91151|91175|91150|91176.1|91151.1|91172.4|91147.4|28
1640263590000|2021-12-23 12:46:30|91175.2|91150.2|91172.4|91147.4|91175.3|91150.3|91171.9|91146.9|33
1640263600000|2021-12-23 12:46:40|91172.7|91147.7|91167.4|91142.4|91179.7|91147.7|91165.9|91126.5|51
1640263610000|2021-12-23 12:46:50|91167.2|91142.2|91177.1|91127.1|91178.8|91142.8|91162.1|91126.5|39
1640263620000|2021-12-23 12:47:00|91176.1|91126.1|91167.8|91142.8|91176.3|91143.9|91163.2|91125.3|39
1640263630000|2021-12-23 12:47:10|91166.8|91141.8|91167.7|91142.7|91168|91143|91166.2|91141.2|21
1640263640000|2021-12-23 12:47:20|91167.9|91142.9|91168.3|91143.3|91168.3|91143.3|91167|91142|19
1640263650000|2021-12-23 12:47:30|91168|91143|91165.9|91140.9|91168.2|91143.2|91165.9|91140.9|14
1640263660000|2021-12-23 12:47:40|91167|91142|91166.8|91141.8|91167.1|91142.1|91165.2|91140.2|19
1640263670000|2021-12-23 12:47:50|91166.3|91141.3|91161.2|91136.2|91166.3|91141.3|91160.2|91135.2|37
1640263680000|2021-12-23 12:48:00|91161.6|91136.6|91163.6|91138.6|91163.6|91138.6|91160.6|91135.6|20
1640263690000|2021-12-23 12:48:10|91163.3|91138.3|91148.3|91123.3|91173.3|91138.3|91147.9|91121.4|48
1640263700000|2021-12-23 12:48:20|91147.8|91122.8|91149.4|91124.4|91151.3|91126.3|91147.8|91122.8|38
1640263710000|2021-12-23 12:48:30|91149.5|91124.5|91149.4|91124.4|91159.4|91127.5|91142.5|91107|42
1640263720000|2021-12-23 12:48:40|91148.8|91123.8|91150.4|91125.4|91151|91126|91148.1|91123.1|31
1640263730000|2021-12-23 12:48:50|91150.6|91125.6|91168.1|91118.1|91168.5|91130|91150.6|91114.4|28
1640263740000|2021-12-23 12:49:00|91168|91118|91155.7|91130.7|91168|91131.7|91150.3|91115.6|44
1640263750000|2021-12-23 12:49:10|91155.9|91130.9|91156.5|91131.5|91157|91132|91155.8|91130.8|29
1640263760000|2021-12-23 12:49:20|91157|91132|91164.7|91114.7|91167.3|91132.2|91153|91113.7|35
1640263770000|2021-12-23 12:49:30|91164.8|91114.8|91151.8|91126.8|91166.4|91129|91150.6|91114.8|31
1640263780000|2021-12-23 12:49:40|91151.4|91126.4|91159.5|91109.5|91161.2|91126.7|91145.5|91107.3|44
1640263790000|2021-12-23 12:49:50|91160|91110|91146.4|91121.4|91160|91122.2|91145.4|91107.5|26
1640263800000|2021-12-23 12:50:00|91146.1|91121.1|91148|91123|91148.9|91123.9|91146.1|91121.1|32
1640263810000|2021-12-23 12:50:10|91147.7|91122.7|91153.5|91128.5|91162.6|91131.3|91147.7|91110.9|43
1640263820000|2021-12-23 12:50:20|91153.1|91128.1|91147.5|91122.5|91154.3|91129.3|91146.7|91121.7|27
1640263830000|2021-12-23 12:50:30|91148.3|91123.3|91156.1|91131.1|91158.2|91133.2|91147.9|91122.9|49
1640263840000|2021-12-23 12:50:40|91155.9|91130.9|91157|91132|91157.6|91132.6|91155.6|91130.6|28
1640263850000|2021-12-23 12:50:50|91156.8|91131.8|91145.9|91120.9|91157.2|91132.2|91139.6|91114.6|46
1640263860000|2021-12-23 12:51:00|91145.4|91120.4|91144.6|91119.6|91146.2|91121.2|91138.1|91113.1|53
1640263870000|2021-12-23 12:51:10|91144.4|91119.4|91149.2|91124.2|91150.2|91125.2|91144.2|91119.2|53
1640263880000|2021-12-23 12:51:20|91149.5|91124.5|91149.6|91124.6|91161|91126.7|91144.7|91109.7|43
1640263890000|2021-12-23 12:51:30|91149.8|91124.8|91165.7|91115.7|91166.4|91130.7|91149.3|91115.3|36
1640263900000|2021-12-23 12:51:40|91165.6|91115.6|91153.5|91128.5|91167.1|91128.5|91153.5|91114.3|34
1640263910000|2021-12-23 12:51:50|91154.2|91129.2|91151.7|91126.7|91154.2|91129.2|91151.2|91126.2|22
1640263920000|2021-12-23 12:52:00|91151.1|91126.1|91149.8|91124.8|91152.3|91127.3|91145.8|91120.8|39
1640263930000|2021-12-23 12:52:10|91149.5|91124.5|91153.2|91128.2|91154|91129|91147.5|91122.5|40
1640263940000|2021-12-23 12:52:20|91153.6|91128.6|91157.3|91132.3|91164.1|91136.4|91151.5|91114.1|51
1640263950000|2021-12-23 12:52:30|91157.2|91132.2|91155.2|91130.2|91164.1|91139.1|91154|91129|42
1640263960000|2021-12-23 12:52:40|91154.1|91129.1|91154.5|91129.5|91155.6|91130.6|91154.1|91129.1|28
1640263970000|2021-12-23 12:52:50|91154.6|91129.6|91158.8|91133.8|91160.7|91135.7|91154.2|91129.2|44
1640263980000|2021-12-23 12:53:00|91156.4|91131.4|91160.2|91135.2|91161.9|91136.9|91154.8|91129.8|49
1640263990000|2021-12-23 12:53:10|91160.3|91135.3|91159.3|91134.3|91160.3|91135.3|91158.6|91133.6|34
1640264000000|2021-12-23 12:53:20|91157.4|91132.4|91160.9|91135.9|91164|91139|91156.8|91131.8|48
1640264010000|2021-12-23 12:53:30|91161|91136|91164.7|91139.7|91164.7|91139.7|91158.6|91133.6|60
1640264020000|2021-12-23 12:53:40|91164.8|91139.8|91175.7|91150.7|91191.7|91152.2|91164.4|91133.9|42
1640264030000|2021-12-23 12:53:50|91175.6|91150.6|91176.3|91151.3|91177.1|91152.1|91174.9|91149.9|26
1640264040000|2021-12-23 12:54:00|91175.7|91150.7|91177.2|91152.2|91178.1|91153.1|91175.6|91150.6|33
1640264050000|2021-12-23 12:54:10|91177|91152|91175|91150|91189.1|91152.6|91174.1|91136.8|39
1640264060000|2021-12-23 12:54:20|91174.1|91149.1|91180.3|91155.3|91180.4|91155.4|91173.5|91148.5|36
1640264070000|2021-12-23 12:54:30|91180.1|91155.1|91186.2|91161.2|91190.3|91165.3|91179.1|91154.1|43
1640264080000|2021-12-23 12:54:40|91185.8|91160.8|91187.2|91162.2|91187.8|91162.8|91183.5|91158.5|34
1640264090000|2021-12-23 12:54:50|91186.8|91161.8|91186.7|91161.7|91190.8|91165.8|91185.7|91160.7|34
1640264100000|2021-12-23 12:55:00|91187.3|91162.3|91187.7|91162.7|91188.3|91163.3|91186.6|91161.6|25
1640264110000|2021-12-23 12:55:10|91187.6|91162.6|91181.4|91156.4|91187.9|91162.9|91181.4|91156.4|41
1640264120000|2021-12-23 12:55:20|91181.5|91156.5|91190.5|91165.5|91192|91167|91181.2|91156.2|41
1640264130000|2021-12-23 12:55:30|91190.3|91165.3|91186.8|91161.8|91191.9|91166.9|91186|91161|45
1640264140000|2021-12-23 12:55:40|91187.2|91162.2|91188.2|91163.2|91190.4|91165.4|91183.1|91158.1|52
1640264150000|2021-12-23 12:55:50|91188.4|91163.4|91195.3|91170.3|91198.8|91173.8|91188|91163|54
1640264160000|2021-12-23 12:56:00|91195.6|91170.6|91190.3|91165.3|91205.3|91171.6|91190.3|91152.9|49
1640264170000|2021-12-23 12:56:10|91190.9|91165.9|91196.7|91171.7|91198.3|91173.3|91189.3|91164.3|35
1640264180000|2021-12-23 12:56:20|91196.6|91171.6|91197.8|91172.8|91201.2|91176.2|91196.3|91171.3|38
1640264190000|2021-12-23 12:56:30|91197.9|91172.9|91191.9|91166.9|91198.8|91173.8|91191.9|91166.9|42
1640264200000|2021-12-23 12:56:40|91192.4|91167.4|91185.2|91160.2|91200.5|91167.9|91185.2|91150.5|36
1640264210000|2021-12-23 12:56:50|91185.4|91160.4|91195.5|91145.5|91197.4|91160.7|91183.3|91144.1|35
1640264220000|2021-12-23 12:57:00|91196|91146|91180.5|91155.5|91196.2|91160.3|91180.5|91144.6|36
1640264230000|2021-12-23 12:57:10|91180.4|91155.4|91178.8|91153.8|91181.3|91156.3|91178.4|91153.4|35
1640264240000|2021-12-23 12:57:20|91178.6|91153.6|91175|91150|91179.7|91154.7|91175|91150|36
1640264250000|2021-12-23 12:57:30|91175.2|91150.2|91180.9|91155.9|91193.4|91156.4|91173.7|91139.7|41
1640264260000|2021-12-23 12:57:40|91180.7|91155.7|91187|91162|91187.2|91162.2|91178.9|91153.9|48
1640264270000|2021-12-23 12:57:50|91186.2|91161.2|91183.5|91158.5|91188.2|91163.2|91181|91156|54
1640264280000|2021-12-23 12:58:00|91183.1|91158.1|91175.1|91150.1|91183.1|91158.1|91172.4|91147.4|51
1640264290000|2021-12-23 12:58:10|91175.2|91150.2|91168.7|91143.7|91175.2|91150.2|91167.2|91142.2|55
1640264300000|2021-12-23 12:58:20|91169.1|91144.1|91167.9|91142.9|91169.8|91144.8|91167.1|91142.1|48
1640264310000|2021-12-23 12:58:30|91166.3|91141.3|91156.9|91131.9|91166.9|91141.9|91155.5|91130.5|45
1640264320000|2021-12-23 12:58:40|91157.4|91132.4|91153.8|91128.8|91157.8|91132.8|91153.6|91128.6|55
1640264330000|2021-12-23 12:58:50|91154.4|91129.4|91156.4|91131.4|91157.5|91132.5|91153.8|91128.8|42
1640264340000|2021-12-23 12:59:00|91156.3|91131.3|91157.4|91132.4|91159.6|91134.6|91153.9|91128.9|51
1640264350000|2021-12-23 12:59:10|91156.8|91131.8|91158|91133|91158.6|91133.6|91154.7|91129.7|55
1640264360000|2021-12-23 12:59:20|91157.8|91132.8|91156.1|91131.1|91158.7|91133.7|91156.1|91131.1|41
1640264370000|2021-12-23 12:59:30|91154.2|91129.2|91151.9|91126.9|91154.5|91129.5|91149.5|91124.5|43
1640264380000|2021-12-23 12:59:40|91152|91127|91153.9|91128.9|91155|91130|91151.5|91126.5|39
1640264390000|2021-12-23 12:59:50|91153.1|91128.1|91153.4|91128.4|91155.9|91130.9|91152.3|91127.3|59
1640264400000|2021-12-23 13:00:00|91153.6|91128.6|91152.7|91127.7|91155.8|91130.8|91150.4|91125.4|68
1640264410000|2021-12-23 13:00:10|91153.1|91128.1|91153.1|91128.1|91157|91132|91150.7|91125.7|51
1640264420000|2021-12-23 13:00:20|91153.4|91128.4|91155.1|91130.1|91157.3|91132.3|91152.4|91127.4|49
1640264430000|2021-12-23 13:00:30|91156.6|91131.6|91155.3|91130.3|91157.6|91132.6|91154|91129|46
1640264440000|2021-12-23 13:00:40|91155.2|91130.2|91171.1|91146.1|91177.2|91146.2|91154.9|91127.2|39
1640264450000|2021-12-23 13:00:50|91169.9|91144.9|91171.1|91146.1|91183.8|91147.3|91169.9|91131.8|48
1640264460000|2021-12-23 13:01:00|91170.5|91145.5|91174.3|91149.3|91176.4|91151.4|91170|91145|47
1640264470000|2021-12-23 13:01:10|91174.1|91149.1|91175.2|91150.2|91176|91151|91172.3|91147.3|41
1640264480000|2021-12-23 13:01:20|91175.1|91150.1|91174.9|91149.9|91185.8|91152|91171.4|91135.7|49
1640264490000|2021-12-23 13:01:30|91174.6|91149.6|91174.1|91149.1|91174.8|91149.8|91173.1|91148.1|38
1640264500000|2021-12-23 13:01:40|91173.2|91148.2|91174.1|91149.1|91175.9|91150.9|91172.3|91147.3|47
1640264510000|2021-12-23 13:01:50|91174.3|91149.3|91177.1|91152.1|91181.6|91156.6|91174.3|91149.3|58
1640264520000|2021-12-23 13:02:00|91176.7|91151.7|91176.6|91151.6|91189.9|91151.7|91167.9|91138.7|61
1640264530000|2021-12-23 13:02:10|91177|91152|91173.9|91148.9|91186.6|91153|91170.6|91131.5|65
1640264540000|2021-12-23 13:02:20|91174.1|91149.1|91186|91136|91186.6|91151.6|91169.6|91132.2|62
1640264550000|2021-12-23 13:02:30|91185.2|91135.2|91162.4|91137.4|91187.5|91149.8|91161.7|91127.4|52
1640264560000|2021-12-23 13:02:40|91162.7|91137.7|91175.7|91125.7|91175.8|91137.8|91162.2|91124|22
1640264570000|2021-12-23 13:02:50|91175.6|91125.6|91165.1|91140.1|91175.6|91140.1|91157.2|91124.4|46
1640264580000|2021-12-23 13:03:00|91165.7|91140.7|91172|91122|91175.6|91140.7|91159|91121.3|50
1640264590000|2021-12-23 13:03:10|91171.3|91121.3|91161.1|91136.1|91171.8|91136.1|91158.6|91121.3|38
1640264600000|2021-12-23 13:03:20|91161.4|91136.4|91157.6|91132.6|91174.7|91136.4|91157.6|91119.6|33
1640264610000|2021-12-23 13:03:30|91158.2|91133.2|91155.4|91130.4|91159.4|91134.4|91154.7|91129.7|41
1640264620000|2021-12-23 13:03:40|91156.5|91131.5|91157.1|91132.1|91160.7|91135.7|91154.9|91129.9|43
1640264630000|2021-12-23 13:03:50|91157.3|91132.3|91161.3|91111.3|91162.1|91132.6|91148.8|91110.5|34
1640264640000|2021-12-23 13:04:00|91161.2|91111.2|91145.1|91120.1|91162.2|91120.7|91142.8|91108.4|40
1640264650000|2021-12-23 13:04:10|91143.6|91118.6|91138.9|91113.9|91143.6|91118.6|91138.4|91113.4|39
1640264660000|2021-12-23 13:04:20|91138.6|91113.6|91138|91113|91140.9|91115.9|91137.2|91112.2|49
1640264670000|2021-12-23 13:04:30|91139.3|91114.3|91136.8|91111.8|91155.6|91119.9|91134.7|91105.6|51
1640264680000|2021-12-23 13:04:40|91136.4|91111.4|91139.6|91114.6|91144.4|91119.4|91135.2|91110.2|51
1640264690000|2021-12-23 13:04:50|91140|91115|91137.7|91112.7|91142.3|91117.3|91136.9|91111.9|47
1640264700000|2021-12-23 13:05:00|91137.6|91112.6|91140.4|91115.4|91155.6|91118.8|91137.3|91103.2|55
1640264710000|2021-12-23 13:05:10|91140.1|91115.1|91124.5|91099.5|91140.9|91115.9|91124.5|91099.5|53
1640264720000|2021-12-23 13:05:20|91124.8|91099.8|91141.8|91091.8|91143.4|91102.4|91123.3|91085.6|62
1640264730000|2021-12-23 13:05:30|91142.1|91092.1|91143.1|91093.1|91145.7|91107.8|91130|91092|51
1640264740000|2021-12-23 13:05:40|91142.8|91092.8|91138.5|91088.5|91144.2|91094.2|91137.2|91087.2|51
1640264750000|2021-12-23 13:05:50|91138.6|91088.6|91135.5|91085.5|91139.2|91102.4|91126.3|91084.5|50
1640264760000|2021-12-23 13:06:00|91135.1|91085.1|91123|91073|91142.1|91092.1|91110.4|91072.7|51
1640264770000|2021-12-23 13:06:10|91123.1|91073.1|91133.7|91083.7|91134.3|91084.3|91122.8|91072.8|52
1640264780000|2021-12-23 13:06:20|91133.4|91083.4|91132.3|91082.3|91134.8|91095.5|91120.5|91082.1|48
1640264790000|2021-12-23 13:06:30|91132.2|91082.2|91133.4|91083.4|91134.2|91084.2|91131.5|91081.5|35
1640264800000|2021-12-23 13:06:40|91133.3|91083.3|91126.6|91076.6|91133.3|91091|91115.4|91076.2|40
1640264810000|2021-12-23 13:06:50|91126.5|91076.5|91128|91078|91128.6|91078.6|91125.3|91075.3|30
1640264820000|2021-12-23 13:07:00|91128.4|91078.4|91132.5|91082.5|91132.6|91082.6|91127.8|91077.8|30
1640264830000|2021-12-23 13:07:10|91132.6|91082.6|91132.3|91082.3|91134.2|91093.8|91118.1|91078.4|42
1640264840000|2021-12-23 13:07:20|91132|91082|91130.1|91080.1|91132|91082|91128.8|91078.8|26
1640264850000|2021-12-23 13:07:30|91129.4|91079.4|91130.4|91080.4|91130.6|91080.6|91127.2|91077.2|27
1640264860000|2021-12-23 13:07:40|91130.5|91080.5|91126|91076|91131.3|91081.3|91125.6|91075.6|22
1640264870000|2021-12-23 13:07:50|91125.2|91075.2|91127.6|91077.6|91128.5|91087.8|91112|91074.4|24
1640264880000|2021-12-23 13:08:00|91127.3|91077.3|91124.3|91099.3|91137.3|91100.1|91122.7|91076|35
1640264890000|2021-12-23 13:08:10|91136.6|91086.6|91125.1|91100.1|91138.3|91101.4|91122.3|91084.6|46
1640264900000|2021-12-23 13:08:20|91125|91100|91136.3|91086.3|91136.5|91101.1|91121.5|91083.7|41
1640264910000|2021-12-23 13:08:30|91137|91087|91125.5|91100.5|91137|91101.3|91124.3|91085.4|31
1640264920000|2021-12-23 13:08:40|91125.7|91100.7|91121.2|91096.2|91125.7|91100.7|91121.2|91096.2|34
1640264930000|2021-12-23 13:08:50|91120.8|91095.8|91120.3|91095.3|91120.8|91095.8|91119.6|91094.6|20
1640264940000|2021-12-23 13:09:00|91119.7|91094.7|91121.8|91096.8|91122|91097|91118.6|91093.6|23
1640264950000|2021-12-23 13:09:10|91122.9|91097.9|91118.2|91093.2|91125.7|91100.7|91117.1|91092.1|46
1640264960000|2021-12-23 13:09:20|91118.6|91093.6|91117.3|91092.3|91119.9|91094.9|91117.3|91092.3|39
1640264970000|2021-12-23 13:09:30|91117.2|91092.2|91116.9|91091.9|91117.4|91092.4|91116.8|91091.8|7
1640264980000|2021-12-23 13:09:40|91116.7|91091.7|91120.5|91095.5|91122.7|91097.7|91116.7|91091.7|41
1640264990000|2021-12-23 13:09:50|91118.6|91093.6|91119.7|91094.7|91120.8|91095.8|91118.4|91093.4|21
1640265000000|2021-12-23 13:10:00|91119.4|91094.4|91111.6|91086.6|91128.2|91094.4|91109.2|91071.5|39
1640265010000|2021-12-23 13:10:10|91111.1|91086.1|91119.6|91069.6|91124.7|91086.1|91107.9|91068.4|39
1640265020000|2021-12-23 13:10:20|91119.8|91069.8|91122.6|91072.6|91123.7|91085.4|91110|91069.8|39
1640265030000|2021-12-23 13:10:30|91122.2|91072.2|91105.9|91080.9|91122.2|91084.1|91104.2|91070.1|50
1640265040000|2021-12-23 13:10:40|91106.1|91081.1|91103.1|91078.1|91107|91082|91103|91078|26
1640265050000|2021-12-23 13:10:50|91104.3|91079.3|91104.5|91079.5|91109.5|91084.5|91104.3|91079.3|32
1640265060000|2021-12-23 13:11:00|91105.8|91080.8|91110.1|91085.1|91124.3|91085.9|91103|91072|43
1640265070000|2021-12-23 13:11:10|91109.7|91084.7|91113.1|91088.1|91115.7|91090.7|91109.5|91084.5|49
1640265080000|2021-12-23 13:11:20|91113.4|91088.4|91112.7|91087.7|91116|91091|91111.2|91086.2|45
1640265090000|2021-12-23 13:11:30|91112.3|91087.3|91111.7|91086.7|91113.6|91088.6|91111.7|91086.7|33
1640265100000|2021-12-23 13:11:40|91111.8|91086.8|91111|91086|91111.9|91086.9|91109.8|91084.8|26
1640265110000|2021-12-23 13:11:50|91111.1|91086.1|91113.3|91088.3|91115.8|91090.8|91111.1|91086.1|42
1640265120000|2021-12-23 13:12:00|91113|91088|91112.4|91087.4|91113.4|91088.4|91111.7|91086.7|22
1640265130000|2021-12-23 13:12:10|91112.5|91087.5|91111.6|91086.6|91112.5|91087.5|91111.6|91086.6|17
1640265140000|2021-12-23 13:12:20|91111.3|91086.3|91111|91086|91112.6|91087.6|91110.4|91085.4|22
1640265150000|2021-12-23 13:12:30|91111.3|91086.3|91117.2|91092.2|91118.6|91093.6|91111.3|91086.3|34
1640265160000|2021-12-23 13:12:40|91117.1|91092.1|91106.4|91081.4|91117.9|91092.9|91106.4|91081.4|37
1640265170000|2021-12-23 13:12:50|91106.6|91081.6|91109.7|91084.7|91110.5|91085.5|91106.4|91081.4|28
1640265180000|2021-12-23 13:13:00|91109.8|91084.8|91112.2|91087.2|91125.8|91089.8|91109.4|91074.8|43
1640265190000|2021-12-23 13:13:10|91111.9|91086.9|91107.3|91082.3|91111.9|91086.9|91105.9|91080.9|45
1640265200000|2021-12-23 13:13:20|91106.5|91081.5|91105.9|91080.9|91106.5|91081.5|91104.4|91079.4|35
1640265210000|2021-12-23 13:13:30|91102.9|91077.9|91123.4|91073.4|91123.4|91086.2|91102.9|91073.1|42
1640265220000|2021-12-23 13:13:40|91122.4|91072.4|91122.5|91097.5|91143.8|91101.4|91116.4|91070.7|53
1640265230000|2021-12-23 13:13:50|91120.2|91095.2|91121.3|91096.3|91137.8|91096.3|91114.2|91075.6|64
1640265240000|2021-12-23 13:14:00|91121.5|91096.5|91131.4|91081.4|91134.6|91099.9|91121.3|91079.8|59
1640265250000|2021-12-23 13:14:10|91132|91082|91140.1|91090.1|91141.6|91091.6|91131.5|91081.5|60
1640265260000|2021-12-23 13:14:20|91140.2|91090.2|91122.1|91072.1|91140.7|91094.3|91107.1|91069.1|49
1640265270000|2021-12-23 13:14:30|91123|91073|91125.6|91075.6|91127|91091.3|91113.3|91071|53
1640265280000|2021-12-23 13:14:40|91125.5|91075.5|91129.9|91079.9|91132.5|91082.5|91125.5|91075.5|32
1640265290000|2021-12-23 13:14:50|91133.1|91083.1|91124.5|91074.5|91133.3|91089.2|91113.3|91073.8|41
1640265300000|2021-12-23 13:15:00|91125|91075|91122.5|91072.5|91125|91075|91122.2|91072.2|43
1640265310000|2021-12-23 13:15:10|91122.6|91072.6|91113.9|91088.9|91128.1|91090.8|91112|91071.7|46
1640265320000|2021-12-23 13:15:20|91114.8|91089.8|91132.5|91082.5|91132.8|91096.1|91114.8|91081.7|43
1640265330000|2021-12-23 13:15:30|91132.4|91082.4|91130.3|91080.3|91132.6|91093.8|91116.9|91080.3|36
1640265340000|2021-12-23 13:15:40|91130.6|91080.6|91120.2|91095.2|91133.2|91096.6|91116.3|91080.1|51
1640265350000|2021-12-23 13:15:50|91119.2|91094.2|91121.3|91096.3|91121.6|91096.6|91116.1|91091.1|51
1640265360000|2021-12-23 13:16:00|91121.7|91096.7|91133.5|91083.5|91136|91096.7|91118|91083.4|35
1640265370000|2021-12-23 13:16:10|91134|91084|91126.8|91101.8|91137.5|91102.3|91122.1|91083.3|27
1640265380000|2021-12-23 13:16:20|91126.6|91101.6|91125.4|91100.4|91126.6|91101.6|91123.6|91098.6|11
1640265390000|2021-12-23 13:16:30|91125.5|91100.5|91125.4|91100.4|91125.6|91100.6|91122|91097|35
1640265400000|2021-12-23 13:16:40|91124.5|91099.5|91139.8|91089.8|91139.8|91100.8|91123.5|91086.9|29
1640265410000|2021-12-23 13:16:50|91140|91090|91126.4|91101.4|91140.1|91102.7|91126.4|91089.3|19
1640265420000|2021-12-23 13:17:00|91126.2|91101.2|91123.3|91098.3|91134.3|91101.4|91121.7|91084|29
1640265430000|2021-12-23 13:17:10|91123.4|91098.4|91125.6|91100.6|91135.7|91101.8|91123.3|91084.8|31
1640265440000|2021-12-23 13:17:20|91125.3|91100.3|91123.7|91098.7|91125.4|91100.4|91123.3|91098.3|18
1640265450000|2021-12-23 13:17:30|91123.8|91098.8|91125.3|91100.3|91126.1|91101.1|91123.5|91098.5|17
1640265460000|2021-12-23 13:17:40|91137.9|91087.9|91137.5|91087.5|91138.4|91088.4|91137.2|91087.2|18
1640265470000|2021-12-23 13:17:50|91137.9|91087.9|91137.7|91087.7|91138.1|91088.1|91137|91087|19
1640265480000|2021-12-23 13:18:00|91137.6|91087.6|91121.2|91096.2|91137.7|91096.8|91120.8|91087.2|19
1640265490000|2021-12-23 13:18:10|91121.7|91096.7|91117.3|91092.3|91134.6|91096.7|91116.1|91082.4|18
1640265500000|2021-12-23 13:18:20|91116.8|91091.8|91112|91087|91118.3|91093.3|91111|91086|49
1640265510000|2021-12-23 13:18:30|91111.7|91086.7|91113.2|91088.2|91113.6|91088.6|91111.7|91086.7|28
1640265520000|2021-12-23 13:18:40|91113.9|91088.9|91112.9|91087.9|91116|91091|91112.8|91087.8|41
1640265530000|2021-12-23 13:18:50|91112.4|91087.4|91112.3|91087.3|91114|91089|91111.8|91086.8|43
1640265540000|2021-12-23 13:19:00|91112.4|91087.4|91113.2|91088.2|91113.4|91088.4|91111.7|91086.7|31
1640265550000|2021-12-23 13:19:10|91112.9|91087.9|91114.4|91089.4|91115|91090|91112.5|91087.5|42
1640265560000|2021-12-23 13:19:20|91115.2|91090.2|91110.3|91085.3|91126|91090.5|91109.9|91074.1|30
1640265570000|2021-12-23 13:19:30|91110.1|91085.1|91111.4|91086.4|91112.5|91087.5|91110.1|91085.1|29
1640265580000|2021-12-23 13:19:40|91111.5|91086.5|91110.6|91085.6|91111.6|91086.6|91109.5|91084.5|24
1640265590000|2021-12-23 13:19:50|91110.4|91085.4|91106.7|91081.7|91111.7|91086.7|91106.7|91081.7|24
1640265600000|2021-12-23 13:20:00|91106.5|91081.5|91125.3|91075.3|91125.6|91087.2|91106.3|91074.7|55
1640265610000|2021-12-23 13:20:10|91110.4|91085.4|91114.8|91089.8|91116.9|91091.9|91110.2|91085.2|41
1640265620000|2021-12-23 13:20:20|91114.7|91089.7|91110.8|91085.8|91128.1|91095.5|91109.7|91076.2|60
1640265630000|2021-12-23 13:20:30|91109.8|91084.8|91109.8|91084.8|91124.5|91085|91104.1|91070.6|52
1640265640000|2021-12-23 13:20:40|91109.2|91084.2|91109.9|91084.9|91122.9|91085.7|91105.7|91072.8|50
1640265650000|2021-12-23 13:20:50|91109.8|91084.8|91111.7|91086.7|91113.4|91088.4|91108.9|91083.9|38
1640265660000|2021-12-23 13:21:00|91112|91087|91125.8|91075.8|91127.5|91090.3|91112|91075.4|39
1640265670000|2021-12-23 13:21:10|91112.9|91087.9|91107.8|91082.8|91113.8|91088.8|91105.3|91080.3|39
1640265680000|2021-12-23 13:21:20|91107.2|91082.2|91105.4|91080.4|91108.3|91083.3|91103.8|91078.8|46
1640265690000|2021-12-23 13:21:30|91105.7|91080.7|91099.8|91074.8|91105.8|91080.8|91097.8|91072.8|45
1640265700000|2021-12-23 13:21:40|91100.3|91075.3|91100.3|91075.3|91101.1|91076.1|91099|91074|26
1640265710000|2021-12-23 13:21:50|91100.5|91075.5|91095.4|91070.4|91100.5|91075.5|91093.9|91068.9|42
1640265720000|2021-12-23 13:22:00|91095.3|91070.3|91094.8|91069.8|91095.7|91070.7|91093.4|91068.4|36
1640265730000|2021-12-23 13:22:10|91093.5|91068.5|91095.9|91070.9|91097.5|91072.5|91093.5|91068.5|40
1640265740000|2021-12-23 13:22:20|91095.1|91070.1|91095.1|91070.1|91096.1|91071.1|91094.7|91069.7|24
1640265750000|2021-12-23 13:22:30|91095.2|91070.2|91098.5|91073.5|91102.4|91077.4|91093.7|91068.7|33
1640265760000|2021-12-23 13:22:40|91099.2|91074.2|91104.9|91079.9|91107.7|91082.7|91098.4|91073.4|50
1640265770000|2021-12-23 13:22:50|91105.5|91080.5|91113.8|91088.8|91114.4|91089.4|91105.2|91080.2|48
1640265780000|2021-12-23 13:23:00|91113.1|91088.1|91110.9|91085.9|91115.1|91090.1|91110.9|91085.9|55
1640265790000|2021-12-23 13:23:10|91111.4|91086.4|91111.3|91086.3|91125.1|91087.7|91109.9|91074.1|35
1640265800000|2021-12-23 13:23:20|91112.2|91087.2|91113.1|91088.1|91115.5|91090.5|91109.7|91084.7|44
1640265810000|2021-12-23 13:23:30|91113.2|91088.2|91115.2|91090.2|91116.4|91091.4|91113.2|91088.2|28
1640265820000|2021-12-23 13:23:40|91115.5|91090.5|91115.4|91090.4|91116.5|91091.5|91114.9|91089.9|27
1640265830000|2021-12-23 13:23:50|91115.3|91090.3|91115|91090|91116.3|91091.3|91114.5|91089.5|29
1640265840000|2021-12-23 13:24:00|91115.3|91090.3|91114.8|91089.8|91116|91091|91113.6|91088.6|33
1640265850000|2021-12-23 13:24:10|91114.6|91089.6|91116.6|91091.6|91117.4|91092.4|91114.2|91089.2|29
1640265860000|2021-12-23 13:24:20|91116.5|91091.5|91129.3|91104.3|91131.3|91106.3|91114.7|91089.7|45
1640265870000|2021-12-23 13:24:30|91129.7|91104.7|91129.9|91104.9|91131.5|91106.5|91129.3|91104.3|26
1640265880000|2021-12-23 13:24:40|91130|91105|91130.6|91105.6|91131.6|91106.6|91128.4|91103.4|27
1640265890000|2021-12-23 13:24:50|91130.4|91105.4|91133.8|91108.8|91133.8|91108.8|91129.8|91104.8|31
1640265900000|2021-12-23 13:25:00|91132.4|91107.4|91141.8|91116.8|91143.8|91118.8|91132.4|91107.4|55
1640265910000|2021-12-23 13:25:10|91142|91117|91143|91118|91143.1|91118.1|91141.5|91116.5|24
1640265920000|2021-12-23 13:25:20|91142.9|91117.9|91142|91117|91142.9|91117.9|91141.7|91116.7|22
1640265930000|2021-12-23 13:25:30|91141.9|91116.9|91138.7|91113.7|91145.1|91120.1|91138.7|91113.7|46
1640265940000|2021-12-23 13:25:40|91138.9|91113.9|91154.2|91129.2|91161.6|91129.2|91138.9|91110.4|45
1640265950000|2021-12-23 13:25:50|91154.3|91129.3|91158|91133|91173.9|91136.2|91152.6|91120.9|39
1640265960000|2021-12-23 13:26:00|91157|91132|91155.5|91130.5|91172.3|91134.7|91153.7|91121.2|43
1640265970000|2021-12-23 13:26:10|91156|91131|91155.2|91130.2|91156.7|91131.7|91155.2|91130.2|26
1640265980000|2021-12-23 13:26:20|91155|91130|91159.4|91134.4|91170.5|91134.7|91155|91116.7|42
1640265990000|2021-12-23 13:26:30|91159.3|91134.3|91151.2|91126.2|91159.4|91134.4|91150.8|91125.8|26
1640266000000|2021-12-23 13:26:40|91150.7|91125.7|91160.4|91110.4|91165.7|91128.2|91150.7|91110.4|49
1640266010000|2021-12-23 13:26:50|91164.4|91114.4|91147.7|91122.7|91164.4|91127.4|91147.7|91114.4|44
1640266020000|2021-12-23 13:27:00|91149.1|91124.1|91149.1|91124.1|91163.3|91125.2|91149|91111.7|31
1640266030000|2021-12-23 13:27:10|91148.9|91123.9|91160.2|91110.2|91160.2|91124.3|91145.8|91109.9|33
1640266040000|2021-12-23 13:27:20|91158.7|91108.7|91147.5|91122.5|91159.7|91123|91145.8|91108.7|33
1640266050000|2021-12-23 13:27:30|91147.2|91122.2|91147|91122|91148.3|91123.3|91146.5|91121.5|24
1640266060000|2021-12-23 13:27:40|91146.8|91121.8|91148|91123|91148.4|91123.4|91146.8|91121.8|31
1640266070000|2021-12-23 13:27:50|91148.1|91123.1|91148.2|91123.2|91152.5|91127.5|91147.7|91122.7|37
1640266080000|2021-12-23 13:28:00|91148.8|91123.8|91148.6|91123.6|91150.9|91125.9|91147.6|91122.6|28
1640266090000|2021-12-23 13:28:10|91148.3|91123.3|91159.8|91109.8|91160.7|91124.4|91147.2|91109.1|32
1640266100000|2021-12-23 13:28:20|91159.9|91109.9|91160|91110|91160.8|91110.8|91159.7|91109.7|22
1640266110000|2021-12-23 13:28:30|91160.4|91110.4|91159.9|91109.9|91160.4|91110.4|91158.3|91108.3|30
1640266120000|2021-12-23 13:28:40|91159.8|91109.8|91161|91111|91161|91111|91158.5|91108.5|33
1640266130000|2021-12-23 13:28:50|91160.9|91110.9|91158.7|91108.7|91161|91111|91157.9|91107.9|23
1640266140000|2021-12-23 13:29:00|91159.1|91109.1|91164.7|91114.7|91167.6|91117.6|91158|91108|47
1640266150000|2021-12-23 13:29:10|91165.8|91115.8|91169.2|91119.2|91170.5|91120.5|91163.8|91113.8|48
1640266160000|2021-12-23 13:29:20|91168.6|91118.6|91200.2|91150.2|91204.2|91154.2|91168.2|91118.2|69
1640266170000|2021-12-23 13:29:30|91201.6|91151.6|91204.6|91154.6|91209.2|91159.2|91201.6|91151.6|51
1640266180000|2021-12-23 13:29:40|91204.4|91154.4|91195.2|91145.2|91205.4|91155.4|91194.1|91144.1|36
1640266190000|2021-12-23 13:29:50|91196.4|91146.4|91199|91149|91203|91153|91196|91146|43
1640266200000|2021-12-23 13:30:00|91198.8|91148.8|91207.4|91157.4|91213.9|91163.9|91196.1|91146.1|59
1640266210000|2021-12-23 13:30:10|91207.1|91157.1|91215|91165|91219|91169|91207.1|91157.1|63
1640266220000|2021-12-23 13:30:20|91214.4|91164.4|91213.9|91163.9|91219|91169|91209.5|91159.5|68
1640266230000|2021-12-23 13:30:30|91212.9|91162.9|91210.8|91160.8|91212.9|91162.9|91209.6|91159.6|60
1640266240000|2021-12-23 13:30:40|91210.9|91160.9|91210.6|91160.6|91212.7|91162.7|91206.4|91156.4|45
1640266250000|2021-12-23 13:30:50|91210.5|91160.5|91212.2|91162.2|91212.2|91162.2|91202.6|91152.6|61
1640266260000|2021-12-23 13:31:00|91211.4|91161.4|91211.3|91161.3|91215.6|91165.6|91209.2|91159.2|51
1640266270000|2021-12-23 13:31:10|91211.2|91161.2|91216.8|91166.8|91218.1|91168.1|91210.7|91160.7|52
1640266280000|2021-12-23 13:31:20|91217.1|91167.1|91210.5|91160.5|91217.5|91175.1|91198.9|91158.5|42
1640266290000|2021-12-23 13:31:30|91210.9|91160.9|91201.9|91151.9|91211.4|91168.5|91193.5|91150.5|36
1640266300000|2021-12-23 13:31:40|91200.2|91150.2|91185|91160|91201.1|91160.4|91184.6|91147.3|42
1640266310000|2021-12-23 13:31:50|91185.2|91160.2|91197.4|91147.4|91198.2|91163.5|91183.8|91147.1|40
1640266320000|2021-12-23 13:32:00|91196.8|91146.8|91187.7|91137.7|91197|91147|91187.5|91137.5|41
1640266330000|2021-12-23 13:32:10|91185.4|91135.4|91171.7|91121.7|91185.4|91146.3|91163.8|91121.7|47
1640266340000|2021-12-23 13:32:20|91172|91122|91165.1|91115.1|91173.3|91123.3|91164.1|91114.1|53
1640266350000|2021-12-23 13:32:30|91165.2|91115.2|91162.2|91112.2|91166.1|91116.1|91160.2|91110.2|37
1640266360000|2021-12-23 13:32:40|91162.1|91112.1|91168.3|91118.3|91169.2|91119.2|91162.1|91112.1|49
1640266370000|2021-12-23 13:32:50|91171|91121|91162.7|91112.7|91172.4|91122.4|91161.6|91111.6|53
1640266380000|2021-12-23 13:33:00|91162.9|91112.9|91155|91105|91165|91115|91148.4|91098.4|61
1640266390000|2021-12-23 13:33:10|91155.6|91105.6|91152.4|91102.4|91160.1|91110.1|91152.2|91102.2|59
1640266400000|2021-12-23 13:33:20|91152.6|91102.6|91163.7|91113.7|91168.1|91132.2|91152.4|91102.4|59
1640266410000|2021-12-23 13:33:30|91164.4|91114.4|91173.7|91123.7|91174.1|91124.1|91164.4|91114.4|45
1640266420000|2021-12-23 13:33:40|91173.8|91123.8|91164.8|91139.8|91174|91140.1|91160.8|91117.2|47
1640266430000|2021-12-23 13:33:50|91164.3|91139.3|91168|91143|91178.9|91153.9|91160|91135|49
1640266440000|2021-12-23 13:34:00|91166.8|91141.8|91168.4|91143.4|91170.9|91145.9|91166.2|91141.2|57
1640266450000|2021-12-23 13:34:10|91168.3|91143.3|91184.7|91159.7|91185|91160|91168.1|91143.1|50
1640266460000|2021-12-23 13:34:20|91185|91160|91180.5|91155.5|91185|91160|91180.2|91155.2|54
1640266470000|2021-12-23 13:34:30|91180.4|91155.4|91175.3|91150.3|91180.7|91155.7|91174.4|91149.4|59
1640266480000|2021-12-23 13:34:40|91175|91150|91174.6|91149.6|91176.2|91151.2|91172.9|91147.9|59
1640266490000|2021-12-23 13:34:50|91174.5|91149.5|91179.8|91154.8|91179.9|91154.9|91174.5|91149.5|49
1640266500000|2021-12-23 13:35:00|91178.9|91153.9|91175.8|91150.8|91179.4|91154.4|91171.4|91146.4|52
1640266510000|2021-12-23 13:35:10|91175.7|91150.7|91173.2|91148.2|91175.7|91150.7|91172.7|91147.7|40
1640266520000|2021-12-23 13:35:20|91173|91148|91165.4|91140.4|91182.7|91148|91164.9|91128.8|46
1640266530000|2021-12-23 13:35:30|91165.1|91140.1|91166.6|91141.6|91169.6|91144.6|91165.1|91140.1|37
1640266540000|2021-12-23 13:35:40|91166.8|91141.8|91165.1|91140.1|91178.6|91141.8|91164|91124.6|44
1640266550000|2021-12-23 13:35:50|91165|91140|91167|91117|91171|91140.7|91158.1|91115.8|45
1640266560000|2021-12-23 13:36:00|91165.3|91115.3|91154.9|91129.9|91167.7|91131.4|91154.2|91115.3|45
1640266570000|2021-12-23 13:36:10|91155.3|91130.3|91153.2|91128.2|91164.4|91135.6|91151.9|91114.1|42
1640266580000|2021-12-23 13:36:20|91153.6|91128.6|91157.7|91132.7|91160.8|91135.8|91151.3|91126.3|54
1640266590000|2021-12-23 13:36:30|91155.6|91130.6|91154.3|91129.3|91163.2|91130.8|91149.7|91112.8|56
1640266600000|2021-12-23 13:36:40|91155.8|91130.8|91158.6|91133.6|91160.4|91135.4|91152.1|91127.1|45
1640266610000|2021-12-23 13:36:50|91158.5|91133.5|91168|91143|91179.2|91150.3|91158.5|91127|60
1640266620000|2021-12-23 13:37:00|91168.5|91143.5|91164|91139|91168.5|91143.5|91159.7|91134.7|59
1640266630000|2021-12-23 13:37:10|91164.4|91139.4|91174.4|91149.4|91181.2|91150.6|91162.7|91129.8|52
1640266640000|2021-12-23 13:37:20|91174.6|91149.6|91176.3|91151.3|91204.8|91164.8|91174.6|91138.9|60
1640266650000|2021-12-23 13:37:30|91186.6|91136.6|91168.7|91143.7|91187.8|91143.9|91167.6|91128.7|53
1640266660000|2021-12-23 13:37:40|91168.9|91143.9|91168.7|91143.7|91168.9|91143.9|91167.7|91142.7|22
1640266670000|2021-12-23 13:37:50|91168.6|91143.6|91181.5|91131.5|91183.2|91147.6|91168.2|91129.5|36
1640266680000|2021-12-23 13:38:00|91181.4|91131.4|91161.4|91136.4|91181.8|91143.4|91159.8|91125.1|43
1640266690000|2021-12-23 13:38:10|91161.5|91136.5|91154.8|91129.8|91172.2|91136.9|91153.1|91121|42
1640266700000|2021-12-23 13:38:20|91153.6|91128.6|91150.6|91125.6|91167.4|91129.8|91148.5|91109.8|35
1640266710000|2021-12-23 13:38:30|91150.5|91125.5|91150.5|91125.5|91165.9|91128.2|91149.8|91110.8|34
1640266720000|2021-12-23 13:38:40|91150.4|91125.4|91147|91122|91153|91128|91146.6|91121.6|50
1640266730000|2021-12-23 13:38:50|91147.1|91122.1|91149|91124|91149.3|91124.3|91146.8|91121.8|28
1640266740000|2021-12-23 13:39:00|91149.2|91124.2|91155.4|91130.4|91155.5|91130.5|91148.7|91123.7|42
1640266750000|2021-12-23 13:39:10|91155.6|91130.6|91154.3|91129.3|91161.9|91136.9|91153.9|91128.9|42
1640266760000|2021-12-23 13:39:20|91154.1|91129.1|91154.7|91129.7|91155.4|91130.4|91153.6|91128.6|32
1640266770000|2021-12-23 13:39:30|91155.5|91130.5|91173.5|91148.5|91179.5|91149.4|91154.8|91127.1|34
1640266780000|2021-12-23 13:39:40|91170.9|91145.9|91177.5|91152.5|91179.1|91154.1|91170.9|91145.9|34
1640266790000|2021-12-23 13:39:50|91178.2|91153.2|91177.1|91152.1|91191.4|91156|91176.3|91134.7|29
1640266800000|2021-12-23 13:40:00|91176.1|91151.1|91183.6|91158.6|91187.5|91158.6|91169.2|91131.2|49
1640266810000|2021-12-23 13:40:10|91183.1|91158.1|91185.1|91160.1|91185.1|91160.1|91176.9|91151.9|37
1640266820000|2021-12-23 13:40:20|91184.4|91159.4|91186.8|91161.8|91202|91165.1|91182|91142.8|43
1640266830000|2021-12-23 13:40:30|91185.6|91160.6|91216.6|91191.6|91235.5|91195.3|91185.6|91160.6|63
1640266840000|2021-12-23 13:40:40|91215.4|91190.4|91220.1|91195.1|91229.6|91195.1|91211.9|91176|46
1640266850000|2021-12-23 13:40:50|91220|91195|91218.4|91193.4|91220|91195|91213.5|91188.5|44
1640266860000|2021-12-23 13:41:00|91219.7|91194.7|91221|91196|91221|91196|91218.7|91193.7|46
1640266870000|2021-12-23 13:41:10|91220.9|91195.9|91217.4|91192.4|91221|91196|91216.4|91191.4|41
1640266880000|2021-12-23 13:41:20|91217.6|91192.6|91227.7|91177.7|91237.3|91201|91216.1|91176.9|50
1640266890000|2021-12-23 13:41:30|91227.5|91177.5|91218.5|91193.5|91232.6|91194|91211.1|91172.5|61
1640266900000|2021-12-23 13:41:40|91218.9|91193.9|91224.7|91174.7|91235.9|91198.6|91214.6|91173.5|50
1640266910000|2021-12-23 13:41:50|91225.9|91175.9|91208.2|91183.2|91225.9|91185.6|91207.4|91170.6|52
1640266920000|2021-12-23 13:42:00|91208.4|91183.4|91217.4|91167.4|91221.5|91184|91202|91162.7|63
1640266930000|2021-12-23 13:42:10|91217.2|91167.2|91218.5|91168.5|91220.5|91183.7|91206.3|91166.6|42
1640266940000|2021-12-23 13:42:20|91218.8|91168.8|91203.1|91178.1|91219.1|91179.6|91201.5|91163.6|55
1640266950000|2021-12-23 13:42:30|91204.2|91179.2|91226.6|91176.6|91227.5|91189.9|91203|91164.9|55
1640266960000|2021-12-23 13:42:40|91226.7|91176.7|91228|91178|91229.3|91190.7|91213.7|91173.6|40
1640266970000|2021-12-23 13:42:50|91228.1|91178.1|91223|91173|91228.4|91186.5|91211|91172.2|48
1640266980000|2021-12-23 13:43:00|91224.7|91174.7|91217.6|91167.6|91224.7|91183.2|91203.6|91167.2|48
1640266990000|2021-12-23 13:43:10|91217.7|91167.7|91215.3|91165.3|91217.8|91177.8|91199.5|91162.3|47
1640267000000|2021-12-23 13:43:20|91215.1|91165.1|91202.4|91177.4|91216.3|91177.8|91201.7|91163.9|42
1640267010000|2021-12-23 13:43:30|91202.3|91177.3|91202.1|91177.1|91202.9|91177.9|91201.4|91176.4|28
1640267020000|2021-12-23 13:43:40|91201.9|91176.9|91202|91177|91219.7|91180.3|91200.2|91167.6|28
1640267030000|2021-12-23 13:43:50|91202.2|91177.2|91197.7|91172.7|91203.3|91178.3|91196.3|91171.3|44
1640267040000|2021-12-23 13:44:00|91199.1|91174.1|91212.5|91162.5|91213.8|91177.5|91199.1|91160.5|47
1640267050000|2021-12-23 13:44:10|91212.7|91162.7|91216.1|91166.1|91217.8|91180.9|91199.5|91162.2|30
1640267060000|2021-12-23 13:44:20|91216.2|91166.2|91214.2|91164.2|91216.5|91176.5|91199.4|91163.6|24
1640267070000|2021-12-23 13:44:30|91214.7|91164.7|91221.6|91171.6|91223.5|91186.1|91205.4|91164.7|49
1640267080000|2021-12-23 13:44:40|91220.9|91170.9|91207.7|91182.7|91222.3|91182.7|91201.3|91167.8|55
1640267090000|2021-12-23 13:44:50|91208.2|91183.2|91205.8|91180.8|91208.2|91183.2|91201.9|91176.9|41
1640267100000|2021-12-23 13:45:00|91206|91181|91208.8|91183.8|91210.1|91185.1|91206|91181|29
1640267110000|2021-12-23 13:45:10|91208.9|91183.9|91209|91184|91209.2|91184.2|91208.4|91183.4|15
1640267120000|2021-12-23 13:45:20|91208.8|91183.8|91205.6|91180.6|91209.6|91184.6|91204.8|91179.8|25
1640267130000|2021-12-23 13:45:30|91205.8|91180.8|91207.4|91157.4|91217.8|91181|91193.4|91154.7|42
1640267140000|2021-12-23 13:45:40|91194.5|91169.5|91194.3|91169.3|91195.4|91170.4|91193|91168|26
1640267150000|2021-12-23 13:45:50|91194.7|91169.7|91197.1|91172.1|91210.6|91174.1|91194.7|91160.1|34
1640267160000|2021-12-23 13:46:00|91197.5|91172.5|91202.9|91177.9|91207.1|91182.1|91197.1|91172.1|44
1640267170000|2021-12-23 13:46:10|91202.8|91177.8|91209.1|91184.1|91219.6|91185.8|91202|91169.6|45
1640267180000|2021-12-23 13:46:20|91208.4|91183.4|91215|91190|91226.7|91190.1|91208.4|91173.1|43
1640267190000|2021-12-23 13:46:30|91214.9|91189.9|91212.8|91187.8|91222.8|91189.9|91209.1|91171.6|42
1640267200000|2021-12-23 13:46:40|91217.2|91192.2|91234.2|91184.2|91236.6|91197.2|91213.2|91178.1|53
1640267210000|2021-12-23 13:46:50|91233.1|91183.1|91245.4|91195.4|91245.5|91206.6|91218.2|91183.1|50
1640267220000|2021-12-23 13:47:00|91245.3|91195.3|91234.4|91209.4|91245.5|91210.1|91225|91190.3|51
1640267230000|2021-12-23 13:47:10|91247.4|91197.4|91263.4|91213.4|91263.4|91223.6|91237|91196.5|52
1640267240000|2021-12-23 13:47:20|91262.3|91212.3|91266.2|91216.2|91269.4|91231.5|91255.1|91210.4|51
1640267250000|2021-12-23 13:47:30|91266.3|91216.3|91254.3|91229.3|91268.1|91230.9|91253.5|91212.9|52
1640267260000|2021-12-23 13:47:40|91256.6|91231.6|91267.1|91242.1|91270.1|91242.2|91256.6|91219.6|54
1640267270000|2021-12-23 13:47:50|91267.4|91242.4|91272|91247|91272.3|91247.3|91262.3|91237.3|41
1640267280000|2021-12-23 13:48:00|91271.5|91246.5|91283.3|91258.3|91292.7|91261.4|91271.3|91241.4|50
1640267290000|2021-12-23 13:48:10|91282.8|91257.8|91290|91240|91290.6|91259|91270.2|91232.1|60
1640267300000|2021-12-23 13:48:20|91289.8|91239.8|91282.8|91232.8|91290.3|91245.6|91270.3|91231.7|39
1640267310000|2021-12-23 13:48:30|91282.7|91232.7|91267.4|91242.4|91286.7|91245.5|91267|91232.4|48
1640267320000|2021-12-23 13:48:40|91266.8|91241.8|91287.1|91237.1|91287.4|91248.8|91266.4|91236.5|34
1640267330000|2021-12-23 13:48:50|91287.6|91237.6|91285.4|91235.4|91290.3|91254.8|91273|91234.4|54
1640267340000|2021-12-23 13:49:00|91285.3|91235.3|91275.8|91225.8|91288.2|91252.1|91263.5|91224.8|57
1640267350000|2021-12-23 13:49:10|91275.5|91225.5|91251.9|91226.9|91275.7|91232.7|91248.7|91216.2|60
1640267360000|2021-12-23 13:49:20|91251.2|91226.2|91263.7|91213.7|91267.9|91229.5|91249.4|91212.1|48
1640267370000|2021-12-23 13:49:30|91263.9|91213.9|91240|91215|91264.5|91224.8|91237.5|91203.5|59
1640267380000|2021-12-23 13:49:40|91239.9|91214.9|91241.3|91216.3|91254.6|91218.1|91239.9|91204.5|38
1640267390000|2021-12-23 13:49:50|91241.2|91216.2|91238.9|91213.9|91241.6|91216.6|91234.7|91209.7|45
1640267400000|2021-12-23 13:50:00|91239.2|91214.2|91238.3|91213.3|91251.2|91215.4|91237.5|91200.4|49
1640267410000|2021-12-23 13:50:10|91238|91213|91238.8|91213.8|91241.2|91216.2|91237.4|91212.4|39
1640267420000|2021-12-23 13:50:20|91238.6|91213.6|91261.4|91211.4|91261.7|91225.9|91238.6|91205.9|58
1640267430000|2021-12-23 13:50:30|91251.9|91226.9|91253.9|91228.9|91267.4|91230.7|91250.5|91211.5|48
1640267440000|2021-12-23 13:50:40|91255.1|91230.1|91264.1|91239.1|91274.7|91240|91254.8|91220.6|58
1640267450000|2021-12-23 13:50:50|91263.6|91238.6|91261.9|91211.9|91274.5|91239.4|91249.5|91210.4|60
1640267460000|2021-12-23 13:51:00|91262.3|91212.3|91249.7|91224.7|91262.6|91228.2|91248.4|91211|58
1640267470000|2021-12-23 13:51:10|91249.9|91224.9|91263.1|91238.1|91277.9|91239.3|91249.9|91219.3|57
1640267480000|2021-12-23 13:51:20|91262.4|91237.4|91251.6|91226.6|91277.4|91240.2|91250.2|91210.6|54
1640267490000|2021-12-23 13:51:30|91251.4|91226.4|91255.3|91230.3|91258.1|91233.1|91251.3|91226.3|47
1640267500000|2021-12-23 13:51:40|91255.5|91230.5|91263.7|91213.7|91269.6|91235.9|91251.5|91212.5|54
1640267510000|2021-12-23 13:51:50|91263.5|91213.5|91268|91218|91268|91230.9|91244|91208.5|55
1640267520000|2021-12-23 13:52:00|91268.2|91218.2|91252.8|91227.8|91268.4|91233|91251.2|91217.2|49
1640267530000|2021-12-23 13:52:10|91253|91228|91255.7|91230.7|91257.1|91232.1|91250.7|91225.7|38
1640267540000|2021-12-23 13:52:20|91255.5|91230.5|91255.9|91230.9|91266.5|91232.7|91247.6|91214.8|51
1640267550000|2021-12-23 13:52:30|91256.1|91231.1|91254.5|91204.5|91262.1|91237.1|91245|91204.5|58
1640267560000|2021-12-23 13:52:40|91255.2|91205.2|91253.1|91203.1|91260.6|91223.4|91241.6|91202.4|53
1640267570000|2021-12-23 13:52:50|91253.5|91203.5|91255.4|91205.4|91258.9|91208.9|91253.3|91203.3|39
1640267580000|2021-12-23 13:53:00|91256.5|91206.5|91257|91207|91258.7|91208.7|91255.4|91205.4|52
1640267590000|2021-12-23 13:53:10|91258.2|91208.2|91252.9|91227.9|91260.5|91229|91245.2|91207.9|42
1640267600000|2021-12-23 13:53:20|91252.7|91227.7|91240|91215|91259.5|91228.8|91240|91209.5|56
1640267610000|2021-12-23 13:53:30|91239.9|91214.9|91268.5|91218.5|91269.6|91229.6|91239.6|91214.6|56
1640267620000|2021-12-23 13:53:40|91268.2|91218.2|91264.5|91214.5|91269.7|91219.7|91263.5|91213.5|42
1640267630000|2021-12-23 13:53:50|91263.7|91213.7|91243.7|91218.7|91264.3|91225.6|91243.2|91213.4|35
1640267640000|2021-12-23 13:54:00|91243.8|91218.8|91249.7|91224.7|91250.1|91225.1|91243.8|91218.8|52
1640267650000|2021-12-23 13:54:10|91249.1|91224.1|91247.6|91222.6|91249.1|91224.1|91247.5|91222.5|32
1640267660000|2021-12-23 13:54:20|91247.7|91222.7|91254.7|91204.7|91254.8|91223.5|91242.6|91204.7|28
1640267670000|2021-12-23 13:54:30|91255.3|91205.3|91236.6|91211.6|91257.4|91212.3|91234.5|91201.2|35
1640267680000|2021-12-23 13:54:40|91236.1|91211.1|91232.4|91207.4|91236.4|91211.4|91232.4|91207.4|28
1640267690000|2021-12-23 13:54:50|91233.1|91208.1|91232.4|91207.4|91235|91210|91231.4|91206.4|48
1640267700000|2021-12-23 13:55:00|91234.3|91209.3|91231.9|91206.9|91238.6|91213.6|91226.1|91201.1|70
1640267710000|2021-12-23 13:55:10|91232|91207|91249.7|91199.7|91252.8|91213.4|91231.3|91198.6|44
1640267720000|2021-12-23 13:55:20|91250.1|91200.1|91246.5|91221.5|91252.6|91223|91232.4|91193.8|59
1640267730000|2021-12-23 13:55:30|91246|91221|91248.1|91223.1|91248.6|91223.6|91242.2|91217.2|54
1640267740000|2021-12-23 13:55:40|91247.9|91222.9|91255.5|91205.5|91258.1|91223.5|91241.9|91205.5|56
1640267750000|2021-12-23 13:55:50|91255.3|91205.3|91246.4|91221.4|91261.7|91223.1|91246|91204.9|51
1640267760000|2021-12-23 13:56:00|91248.1|91223.1|91251.6|91226.6|91262.1|91231.6|91248.1|91210.7|57
1640267770000|2021-12-23 13:56:10|91251.5|91226.5|91252.5|91202.5|91261|91227.9|91238.2|91201.8|54
1640267780000|2021-12-23 13:56:20|91252.9|91202.9|91231.7|91206.7|91253.7|91211.6|91230.7|91193.1|59
1640267790000|2021-12-23 13:56:30|91232|91207|91238.8|91213.8|91239.8|91214.8|91231.3|91206.3|44
1640267800000|2021-12-23 13:56:40|91239.1|91214.1|91237.9|91212.9|91240.3|91215.3|91237.6|91212.6|38
1640267810000|2021-12-23 13:56:50|91237.8|91212.8|91244.4|91219.4|91256.5|91219.9|91236.4|91206.5|43
1640267820000|2021-12-23 13:57:00|91246.1|91221.1|91239.7|91214.7|91246.1|91221.1|91236.5|91211.5|61
1640267830000|2021-12-23 13:57:10|91239.6|91214.6|91255.3|91205.3|91255.3|91222.4|91239|91205.3|46
1640267840000|2021-12-23 13:57:20|91255.5|91205.5|91247.1|91222.1|91260.1|91222.3|91243.4|91204.3|49
1640267850000|2021-12-23 13:57:30|91246.6|91221.6|91245.3|91220.3|91264.4|91226.8|91245.3|91211.4|55
1640267860000|2021-12-23 13:57:40|91245.4|91220.4|91252.6|91202.6|91260.8|91223.2|91240.7|91202.3|49
1640267870000|2021-12-23 13:57:50|91252.8|91202.8|91237|91212|91253.2|91216.7|91237|91197.7|53
1640267880000|2021-12-23 13:58:00|91237.3|91212.3|91239.9|91214.9|91242.6|91217.6|91236.1|91211.1|39
1640267890000|2021-12-23 13:58:10|91240.3|91215.3|91234.8|91209.8|91256.9|91219.5|91234.3|91199.6|53
1640267900000|2021-12-23 13:58:20|91234|91209|91242.1|91192.1|91243.3|91211.1|91231|91192.1|44
1640267910000|2021-12-23 13:58:30|91242.6|91192.6|91243.2|91193.2|91244.8|91204.8|91229.7|91190.7|40
1640267920000|2021-12-23 13:58:40|91243.4|91193.4|91252.4|91202.4|91252.9|91215.3|91235.7|91192.2|50
1640267930000|2021-12-23 13:58:50|91252.6|91202.6|91250.9|91200.9|91253.9|91214.9|91229.9|91198.1|61
1640267940000|2021-12-23 13:59:00|91251|91201|91251.4|91201.4|91254.2|91217.5|91238.9|91198|65
1640267950000|2021-12-23 13:59:10|91251.2|91201.2|91243|91218|91256.8|91220.6|91241.6|91198.5|48
1640267960000|2021-12-23 13:59:20|91242.9|91217.9|91238.2|91213.2|91244.8|91219.8|91237.5|91212.5|45
1640267970000|2021-12-23 13:59:30|91238|91213|91246.2|91196.2|91257.7|91220.4|91234.3|91196.2|48
1640267980000|2021-12-23 13:59:40|91246.1|91196.1|91224|91199|91248.2|91213.2|91224|91195.6|53
1640267990000|2021-12-23 13:59:50|91224.6|91199.6|91227.3|91202.3|91237.1|91205.8|91224|91185.9|64
1640268000000|2021-12-23 14:00:00|91226.5|91201.5|91213.6|91188.6|91240.6|91202.5|91213.6|91179.9|66
1640268010000|2021-12-23 14:00:10|91212.5|91187.5|91184.6|91159.6|91227.2|91189.6|91184.6|91149.2|69
1640268020000|2021-12-23 14:00:20|91198.7|91148.7|91192.6|91167.6|91209.4|91170.2|91188.1|91148.7|62
1640268030000|2021-12-23 14:00:30|91192.3|91167.3|91169.8|91144.8|91197.6|91167.3|91169.8|91134.3|63
1640268040000|2021-12-23 14:00:40|91166.6|91141.6|91184.9|91134.9|91188|91154.1|91165.7|91134.3|63
1640268050000|2021-12-23 14:00:50|91181.3|91131.3|91185|91135|91186.2|91149.1|91167.9|91131.3|52
1640268060000|2021-12-23 14:01:00|91185.2|91135.2|91178.6|91153.6|91188.3|91157.4|91173.5|91134.5|35
1640268070000|2021-12-23 14:01:10|91179.5|91154.5|91192.2|91142.2|91193.5|91154.5|91177.1|91137.8|55
1640268080000|2021-12-23 14:01:20|91191.5|91141.5|91192.1|91142.1|91194.3|91153.2|91176.2|91138.5|58
1640268090000|2021-12-23 14:01:30|91192|91142|91183.8|91158.8|91198.7|91161.4|91182.9|91141.1|49
1640268100000|2021-12-23 14:01:40|91183.9|91158.9|91190|91165|91192|91167|91179.9|91154.9|49
1640268110000|2021-12-23 14:01:50|91188.2|91163.2|91194.2|91169.2|91196.7|91171.7|91188.2|91163.2|52
1640268120000|2021-12-23 14:02:00|91195.5|91170.5|91203.8|91153.8|91204|91170.5|91186.5|91149.8|54
1640268130000|2021-12-23 14:02:10|91192|91167|91199.3|91149.3|91199.3|91171.4|91188.8|91149.3|56
1640268140000|2021-12-23 14:02:20|91199.7|91149.7|91194.5|91169.5|91200.2|91170.8|91186.5|91149.4|30
1640268150000|2021-12-23 14:02:30|91192.4|91167.4|91193.4|91168.4|91193.7|91168.7|91192.4|91167.4|40
1640268160000|2021-12-23 14:02:40|91193.6|91168.6|91182.9|91157.9|91195.9|91168.7|91182.4|91144.5|46
1640268170000|2021-12-23 14:02:50|91182.6|91157.6|91178.1|91153.1|91183.2|91158.2|91177.6|91152.6|41
1640268180000|2021-12-23 14:03:00|91177.8|91152.8|91179.4|91154.4|91180.9|91155.9|91173.1|91148.1|64
1640268190000|2021-12-23 14:03:10|91179.5|91154.5|91180.3|91155.3|91182.4|91157.4|91177.7|91152.7|44
1640268200000|2021-12-23 14:03:20|91180.7|91155.7|91178.7|91153.7|91183.1|91158.1|91177.8|91152.8|40
1640268210000|2021-12-23 14:03:30|91178.4|91153.4|91180.1|91155.1|91180.2|91155.2|91178.1|91153.1|32
1640268220000|2021-12-23 14:03:40|91180.3|91155.3|91183.7|91158.7|91184.3|91159.3|91179|91154|49
1640268230000|2021-12-23 14:03:50|91183.8|91158.8|91181.9|91156.9|91188.4|91163.4|91181.3|91156.3|49
1640268240000|2021-12-23 14:04:00|91182.7|91157.7|91183.4|91158.4|91185.2|91160.2|91180.6|91155.6|46
1640268250000|2021-12-23 14:04:10|91183.7|91158.7|91182.8|91157.8|91196.8|91160.5|91180.4|91142.9|41
1640268260000|2021-12-23 14:04:20|91182.5|91157.5|91210|91160|91214.6|91174.4|91182.3|91150.9|48
1640268270000|2021-12-23 14:04:30|91210.8|91160.8|91192.7|91167.7|91210.8|91168.7|91187.6|91150.8|59
1640268280000|2021-12-23 14:04:40|91193|91168|91202.5|91177.5|91203.6|91178.6|91192.5|91167.5|52
1640268290000|2021-12-23 14:04:50|91213.9|91163.9|91193|91168|91213.9|91178.4|91192.7|91163.9|49
1640268300000|2021-12-23 14:05:00|91191.6|91166.6|91213.6|91163.6|91214.3|91176.4|91190|91154.1|47
1640268310000|2021-12-23 14:05:10|91213.9|91163.9|91213.7|91163.7|91214.4|91164.4|91213.4|91163.4|21
1640268320000|2021-12-23 14:05:20|91213.1|91163.1|91204.7|91179.7|91217.5|91183.7|91201.8|91163.1|46
1640268330000|2021-12-23 14:05:30|91204.9|91179.9|91208.8|91183.8|91209.2|91184.2|91204.8|91179.8|41
1640268340000|2021-12-23 14:05:40|91208.9|91183.9|91216|91191|91226.3|91191|91208.5|91172.4|52
1640268350000|2021-12-23 14:05:50|91216.3|91191.3|91230.7|91180.7|91231.4|91192.1|91214.6|91178.1|40
1640268360000|2021-12-23 14:06:00|91230.8|91180.8|91201.5|91176.5|91230.9|91191.3|91200.6|91175.6|64
1640268370000|2021-12-23 14:06:10|91201.9|91176.9|91224.2|91174.2|91226.2|91187.7|91201.6|91171.5|50
1640268380000|2021-12-23 14:06:20|91224.3|91174.3|91226|91176|91227.6|91177.6|91224.3|91174.3|50
1640268390000|2021-12-23 14:06:30|91226.6|91176.6|91218.6|91168.6|91228.2|91178.2|91218.6|91168.6|42
1640268400000|2021-12-23 14:06:40|91216.1|91166.1|91226.2|91176.2|91226.2|91188.2|91204.1|91165.7|50
1640268410000|2021-12-23 14:06:50|91226.7|91176.7|91229.1|91179.1|91230.5|91193.6|91217.5|91176.7|46
1640268420000|2021-12-23 14:07:00|91229.3|91179.3|91212.7|91187.7|91230|91190.7|91212.7|91176.4|54
1640268430000|2021-12-23 14:07:10|91214|91189|91215.2|91190.2|91230.9|91191.4|91213.4|91175.8|53
1640268440000|2021-12-23 14:07:20|91215.1|91190.1|91239.9|91189.9|91239.9|91201.2|91215.1|91177.6|53
1640268450000|2021-12-23 14:07:30|91238.9|91188.9|91252.5|91202.5|91252.5|91218.7|91225.5|91186.8|62
1640268460000|2021-12-23 14:07:40|91253.6|91203.6|91254.3|91229.3|91277.3|91234.1|91251.4|91201.4|70
1640268470000|2021-12-23 14:07:50|91266.2|91216.2|91265.9|91215.9|91272.8|91231.3|91253.9|91214.9|72
1640268480000|2021-12-23 14:08:00|91265.8|91215.8|91245|91195|91265.8|91226.5|91238.3|91194.2|63
1640268490000|2021-12-23 14:08:10|91244.4|91194.4|91249.7|91199.7|91258.2|91215.4|91238.5|91193.9|58
1640268500000|2021-12-23 14:08:20|91249.5|91199.5|91262.3|91212.3|91263.8|91228.4|91245.1|91199.5|59
1640268510000|2021-12-23 14:08:30|91262.1|91212.1|91261.9|91211.9|91265.5|91227|91247.3|91210.7|52
1640268520000|2021-12-23 14:08:40|91262.3|91212.3|91260.4|91210.4|91264.2|91223.7|91245.5|91208.7|44
1640268530000|2021-12-23 14:08:50|91256.6|91206.6|91266.1|91241.1|91280|91241.4|91243.3|91206.6|64
1640268540000|2021-12-23 14:09:00|91266.4|91241.4|91254.2|91229.2|91275.2|91241.4|91248.9|91212|53
1640268550000|2021-12-23 14:09:10|91255.6|91230.6|91253.9|91228.9|91262.9|91231.5|91250.2|91212.7|55
1640268560000|2021-12-23 14:09:20|91253.7|91228.7|91250.2|91225.2|91255.4|91230.4|91250.2|91225.2|39
1640268570000|2021-12-23 14:09:30|91249.6|91224.6|91247.3|91222.3|91250.9|91225.9|91246.7|91221.7|33
1640268580000|2021-12-23 14:09:40|91247.4|91222.4|91240.9|91215.9|91252.7|91223.2|91239|91202.5|34
1640268590000|2021-12-23 14:09:50|91241|91216|91252.2|91227.2|91267.6|91230.4|91241|91210|40
1640268600000|2021-12-23 14:10:00|91251.9|91226.9|91258.5|91208.5|91260.4|91227.1|91243.1|91202.4|56
1640268610000|2021-12-23 14:10:10|91259.4|91209.4|91262.8|91212.8|91265.5|91227.8|91251.1|91207.8|50
1640268620000|2021-12-23 14:10:20|91263.8|91213.8|91261.3|91211.3|91264|91214|91258.8|91208.8|47
1640268630000|2021-12-23 14:10:30|91261.5|91211.5|91261.7|91211.7|91263.4|91213.4|91260.9|91210.9|42
1640268640000|2021-12-23 14:10:40|91261.5|91211.5|91264.9|91214.9|91265.3|91215.3|91261.5|91211.5|26
1640268650000|2021-12-23 14:10:50|91265|91215|91268.1|91218.1|91268.1|91230.2|91254.2|91214.2|51
1640268660000|2021-12-23 14:11:00|91268.7|91218.7|91267.2|91217.2|91269.3|91219.3|91266.7|91216.7|48
1640268670000|2021-12-23 14:11:10|91266.7|91216.7|91237.1|91212.1|91267.1|91227.1|91235.9|91195.5|56
1640268680000|2021-12-23 14:11:20|91237.3|91212.3|91264.1|91214.1|91266.1|91220.5|91237.3|91202.9|38
1640268690000|2021-12-23 14:11:30|91262.5|91212.5|91256.5|91231.5|91269.6|91231.7|91256.5|91212.3|39
1640268700000|2021-12-23 14:11:40|91256.1|91231.1|91258.8|91233.8|91278|91238.7|91256.1|91219.9|53
1640268710000|2021-12-23 14:11:50|91258.6|91233.6|91264.8|91214.8|91271.6|91237.6|91256.8|91214.8|50
1640268720000|2021-12-23 14:12:00|91263.9|91213.9|91255.7|91230.7|91268.2|91233.7|91253|91213.9|48
1640268730000|2021-12-23 14:12:10|91255.1|91230.1|91250.6|91225.6|91269.4|91230.1|91250.1|91212.4|53
1640268740000|2021-12-23 14:12:20|91250.3|91225.3|91253.4|91228.4|91255.4|91230.4|91249.6|91224.6|48
1640268750000|2021-12-23 14:12:30|91253.5|91228.5|91288.2|91263.2|91304.7|91263.2|91253.1|91226.5|70
1640268760000|2021-12-23 14:12:40|91288.8|91263.8|91289|91264|91305.6|91264.2|91288.1|91246.5|38
1640268770000|2021-12-23 14:12:50|91289.3|91264.3|91297.4|91247.4|91303.5|91264.3|91287|91247.4|37
1640268780000|2021-12-23 14:13:00|91296.6|91246.6|91300.7|91275.7|91307.9|91276.9|91278.9|91242.6|61
1640268790000|2021-12-23 14:13:10|91302.7|91277.7|91299|91274|91312.7|91277.9|91297.6|91260.1|65
1640268800000|2021-12-23 14:13:20|91298.8|91273.8|91288.5|91263.5|91311.6|91274.1|91285.6|91248.9|43
1640268810000|2021-12-23 14:13:30|91288.9|91263.9|91292.5|91267.5|91307.4|91269.1|91288.5|91254.2|30
1640268820000|2021-12-23 14:13:40|91292.1|91267.1|91298.1|91248.1|91301.7|91268.3|91289|91248.1|47
1640268830000|2021-12-23 14:13:50|91298.2|91248.2|91297.9|91247.9|91299.7|91263.3|91284.7|91245.9|50
1640268840000|2021-12-23 14:14:00|91297|91247|91289.4|91264.4|91302.3|91266.1|91280.9|91238.4|53
1640268850000|2021-12-23 14:14:10|91289.5|91264.5|91294.5|91244.5|91296.8|91266.4|91280.9|91244.5|51
1640268860000|2021-12-23 14:14:20|91294.6|91244.6|91285.2|91260.2|91297.2|91260.2|91283.2|91240.7|56
1640268870000|2021-12-23 14:14:30|91283.6|91258.6|91285.4|91260.4|91299|91260.8|91282.2|91244.8|54
1640268880000|2021-12-23 14:14:40|91285.5|91260.5|91278.8|91253.8|91289.4|91260.6|91271.5|91234.9|44
1640268890000|2021-12-23 14:14:50|91277.1|91252.1|91294.1|91244.1|91297.4|91261.3|91274.9|91237.2|59
1640268900000|2021-12-23 14:15:00|91293.7|91243.7|91271|91246|91293.7|91249.5|91268|91226|61
1640268910000|2021-12-23 14:15:10|91271.1|91246.1|91281.6|91231.6|91284.7|91250.4|91271.1|91231.6|43
1640268920000|2021-12-23 14:15:20|91279.7|91229.7|91282.4|91232.4|91284.3|91234.3|91278.1|91228.1|47
1640268930000|2021-12-23 14:15:30|91282.3|91232.3|91284.4|91234.4|91286.4|91236.4|91278.7|91228.7|57
1640268940000|2021-12-23 14:15:40|91284.7|91234.7|91276.1|91251.1|91288.9|91251.1|91276.1|91230.1|42
1640268950000|2021-12-23 14:15:50|91275.5|91250.5|91288.6|91238.6|91293.2|91253.4|91275.4|91234.7|56
1640268960000|2021-12-23 14:16:00|91287.9|91237.9|91279.3|91229.3|91289.8|91239.8|91279.3|91229.3|53
1640268970000|2021-12-23 14:16:10|91279.4|91229.4|91290.1|91240.1|91290.1|91246.6|91271.6|91228.6|53
1640268980000|2021-12-23 14:16:20|91288.4|91238.4|91273.5|91248.5|91291.2|91254.5|91269.8|91231.2|45
1640268990000|2021-12-23 14:16:30|91285.4|91235.4|91286.7|91236.7|91289.2|91249.8|91267.3|91231.9|38
1640269000000|2021-12-23 14:16:40|91286.5|91236.5|91286.9|91236.9|91288.5|91251.7|91274.2|91232.8|32
1640269010000|2021-12-23 14:16:50|91286.5|91236.5|91269.2|91244.2|91287.3|91247.1|91269.1|91230.2|38
1640269020000|2021-12-23 14:17:00|91269.3|91244.3|91272.3|91247.3|91285.7|91247.4|91269.3|91234.1|30
1640269030000|2021-12-23 14:17:10|91272.4|91247.4|91286.2|91261.2|91300.5|91261.2|91271.7|91244.1|35
1640269040000|2021-12-23 14:17:20|91285.9|91260.9|91306.9|91256.9|91311.4|91274.2|91284.9|91255.9|56
1640269050000|2021-12-23 14:17:30|91307.4|91257.4|91294.5|91269.5|91307.4|91269.9|91290.9|91249.7|58
1640269060000|2021-12-23 14:17:40|91295.7|91270.7|91287.7|91262.7|91295.7|91270.7|91286.7|91261.7|58
1640269070000|2021-12-23 14:17:50|91287.8|91262.8|91287.8|91262.8|91290.6|91265.6|91286.8|91261.8|35
1640269080000|2021-12-23 14:18:00|91287.7|91262.7|91303.6|91253.6|91305.5|91270.9|91287|91250.4|57
1640269090000|2021-12-23 14:18:10|91303.4|91253.4|91293.4|91268.4|91305|91269.2|91290.3|91251.8|42
1640269100000|2021-12-23 14:18:20|91293.2|91268.2|91309.4|91284.4|91322.8|91289.2|91292.7|91261.9|58
1640269110000|2021-12-23 14:18:30|91309.7|91284.7|91312.9|91262.9|91317.4|91286.7|91299.4|91260.3|61
1640269120000|2021-12-23 14:18:40|91313.8|91263.8|91315.9|91265.9|91316.6|91266.6|91313.3|91263.3|47
1640269130000|2021-12-23 14:18:50|91316.1|91266.1|91316.1|91266.1|91322.2|91283.7|91308.7|91261.8|65
1640269140000|2021-12-23 14:19:00|91316|91266|91312.9|91262.9|91316|91276.6|91295.6|91256.6|59
1640269150000|2021-12-23 14:19:10|91313|91263|91322.6|91272.6|91326.5|91289.6|91300.8|91261.1|61
1640269160000|2021-12-23 14:19:20|91310.3|91285.3|91323.8|91273.8|91324.8|91285.7|91309.6|91270.2|59
1640269170000|2021-12-23 14:19:30|91324.1|91274.1|91315.6|91265.6|91324.9|91288|91302.9|91265|51
1640269180000|2021-12-23 14:19:40|91314.3|91264.3|91311.6|91261.6|91316.4|91274.9|91298.5|91260.8|53
1640269190000|2021-12-23 14:19:50|91312.1|91262.1|91311.7|91261.7|91312.7|91262.7|91311.2|91261.2|33
1640269200000|2021-12-23 14:20:00|91311|91261|91309.2|91259.2|91311.9|91261.9|91307.3|91257.3|56
1640269210000|2021-12-23 14:20:10|91309.1|91259.1|91300.3|91250.3|91309.1|91269|91288.6|91249.6|48
1640269220000|2021-12-23 14:20:20|91300|91250|91297.2|91247.2|91304.1|91260.7|91285.2|91247.2|32
1640269230000|2021-12-23 14:20:30|91297.8|91247.8|91295.1|91245.1|91298.8|91264.9|91281.5|91245|60
1640269240000|2021-12-23 14:20:40|91295.3|91245.3|91297.9|91247.9|91297.9|91259.5|91282.1|91242.9|49
1640269250000|2021-12-23 14:20:50|91296.8|91246.8|91287.5|91262.5|91300.2|91262.7|91285.7|91246.3|52
1640269260000|2021-12-23 14:21:00|91287.4|91262.4|91285.6|91260.6|91287.7|91262.7|91285.2|91260.2|41
1640269270000|2021-12-23 14:21:10|91285.8|91260.8|91278.9|91253.9|91294.7|91261.8|91278.7|91240.7|44
1640269280000|2021-12-23 14:21:20|91279.7|91254.7|91285.4|91260.4|91287.4|91262.4|91278.5|91253.5|32
1640269290000|2021-12-23 14:21:30|91285.1|91260.1|91278.7|91253.7|91296.3|91260.1|91278|91240.5|54
1640269300000|2021-12-23 14:21:40|91290.6|91240.6|91279|91254|91291|91254.7|91276.9|91240.6|23
1640269310000|2021-12-23 14:21:50|91278.3|91253.3|91296|91246|91298.7|91260.7|91278.3|91245.8|46
1640269320000|2021-12-23 14:22:00|91296.3|91246.3|91292|91242|91296.6|91258.7|91278.2|91237.8|51
1640269330000|2021-12-23 14:22:10|91292.2|91242.2|91290.6|91240.6|91292.2|91253.9|91272.2|91240.6|40
1640269340000|2021-12-23 14:22:20|91290.4|91240.4|91280|91255|91293.1|91256.1|91274.9|91237.3|60
1640269350000|2021-12-23 14:22:30|91279.9|91254.9|91279.3|91254.3|91281.6|91256.6|91278.6|91253.6|38
1640269360000|2021-12-23 14:22:40|91276.8|91251.8|91288.1|91238.1|91291.2|91251.8|91272.8|91236.2|52
1640269370000|2021-12-23 14:22:50|91288|91238|91280.7|91255.7|91293.8|91256.2|91278.7|91236.7|51
1640269380000|2021-12-23 14:23:00|91279.7|91254.7|91291.3|91241.3|91296.7|91255.3|91278.6|91241.2|60
1640269390000|2021-12-23 14:23:10|91278.2|91253.2|91287.9|91237.9|91291.2|91254.4|91272.9|91235.4|63
1640269400000|2021-12-23 14:23:20|91288.6|91238.6|91286.5|91236.5|91289.3|91239.3|91282.8|91232.8|54
1640269410000|2021-12-23 14:23:30|91286.7|91236.7|91274.8|91249.8|91289.3|91250.9|91273.1|91235.9|52
1640269420000|2021-12-23 14:23:40|91275.4|91250.4|91274.3|91249.3|91276.2|91251.2|91274.1|91249.1|31
1640269430000|2021-12-23 14:23:50|91274.5|91249.5|91284.3|91234.3|91286.2|91253.4|91272.7|91234.3|51
1640269440000|2021-12-23 14:24:00|91284.8|91234.8|91268|91243|91284.8|91246.3|91267.3|91232|40
1640269450000|2021-12-23 14:24:10|91266.2|91241.2|91267.9|91242.9|91284.8|91249|91262.6|91234.8|58
1640269460000|2021-12-23 14:24:20|91267.7|91242.7|91279.3|91229.3|91281.2|91243.7|91266.1|91229.3|39
1640269470000|2021-12-23 14:24:30|91279.7|91229.7|91277.9|91227.9|91280.8|91237.1|91262.1|91222.8|40
1640269480000|2021-12-23 14:24:40|91279.6|91229.6|91259|91234|91279.6|91237.7|91259|91223.6|39
1640269490000|2021-12-23 14:24:50|91260.4|91235.4|91265.5|91215.5|91267.1|91237.3|91250.8|91214.5|63
1640269500000|2021-12-23 14:25:00|91265.6|91215.6|91256.1|91206.1|91266.2|91216.2|91256.1|91206.1|52
1640269510000|2021-12-23 14:25:10|91256.3|91206.3|91265.9|91215.9|91266|91224|91245.6|91206.3|45
1640269520000|2021-12-23 14:25:20|91264.6|91214.6|91265.7|91215.7|91267.2|91229.7|91249.7|91210.2|68
1640269530000|2021-12-23 14:25:30|91265.9|91215.9|91265.6|91215.6|91266.8|91228.6|91251.7|91213.3|50
1640269540000|2021-12-23 14:25:40|91265.1|91215.1|91267.4|91217.4|91267.8|91229.9|91253.4|91212.8|49
1640269550000|2021-12-23 14:25:50|91268|91218|91257.7|91232.7|91272.5|91233.7|91256.3|91214.6|48
1640269560000|2021-12-23 14:26:00|91256.9|91231.9|91253.9|91228.9|91261.3|91236.3|91252.5|91227.5|47
1640269570000|2021-12-23 14:26:10|91253.6|91228.6|91255.3|91230.3|91262.9|91237.9|91253.5|91228.5|33
1640269580000|2021-12-23 14:26:20|91256.3|91231.3|91270.1|91220.1|91270.4|91240|91256.3|91220.1|57
1640269590000|2021-12-23 14:26:30|91255.9|91230.9|91257.8|91232.8|91262.4|91237.4|91255.9|91230.9|37
1640269600000|2021-12-23 14:26:40|91257.7|91232.7|91258.6|91233.6|91258.9|91233.9|91257.4|91232.4|27
1640269610000|2021-12-23 14:26:50|91258.2|91233.2|91258.8|91233.8|91260.9|91235.9|91257.7|91232.7|37
1640269620000|2021-12-23 14:27:00|91258.9|91233.9|91257|91232|91259|91234|91255.9|91230.9|31
1640269630000|2021-12-23 14:27:10|91256.9|91231.9|91255.6|91230.6|91256.9|91231.9|91253.4|91228.4|43
1640269640000|2021-12-23 14:27:20|91254.4|91229.4|91244.5|91219.5|91254.5|91229.5|91243.8|91218.8|33
1640269650000|2021-12-23 14:27:30|91244.8|91219.8|91245.2|91220.2|91246.2|91221.2|91244.6|91219.6|30
1640269660000|2021-12-23 14:27:40|91245.5|91220.5|91246.5|91221.5|91246.7|91221.7|91245.5|91220.5|23
1640269670000|2021-12-23 14:27:50|91246|91221|91249|91224|91250.2|91225.2|91245.8|91220.8|30
1640269680000|2021-12-23 14:28:00|91248.7|91223.7|91245.8|91220.8|91259.5|91223.7|91244.9|91207.8|34
1640269690000|2021-12-23 14:28:10|91245.4|91220.4|91251.2|91226.2|91253.5|91228.5|91245.4|91220.4|40
1640269700000|2021-12-23 14:28:20|91251.1|91226.1|91246.5|91221.5|91253.6|91228.6|91245.3|91220.3|47
1640269710000|2021-12-23 14:28:30|91246.4|91221.4|91257.6|91232.6|91257.9|91232.9|91246.2|91221.2|44
1640269720000|2021-12-23 14:28:40|91257.5|91232.5|91252.6|91227.6|91257.9|91232.9|91250.9|91225.9|42
1640269730000|2021-12-23 14:28:50|91251.2|91226.2|91255.5|91230.5|91256.2|91231.2|91246.1|91221.1|48
1640269740000|2021-12-23 14:29:00|91256.1|91231.1|91269.6|91244.6|91269.6|91244.6|91254|91229|43
1640269750000|2021-12-23 14:29:10|91268.9|91243.9|91277.5|91252.5|91282.9|91256.6|91268.9|91231.2|53
1640269760000|2021-12-23 14:29:20|91278.5|91253.5|91277.6|91252.6|91279.6|91254.6|91272.5|91247.5|43
1640269770000|2021-12-23 14:29:30|91278.2|91253.2|91290.8|91240.8|91293.8|91258.1|91277|91240.4|49
1640269780000|2021-12-23 14:29:40|91290.9|91240.9|91276.5|91251.5|91291.2|91255.6|91275.8|91240.2|33
1640269790000|2021-12-23 14:29:50|91276.7|91251.7|91272.3|91247.3|91278|91253|91269.5|91244.5|31
1640269800000|2021-12-23 14:30:00|91268.5|91243.5|91245.2|91220.2|91269.1|91244.1|91242.5|91217.5|74
1640269810000|2021-12-23 14:30:10|91243.9|91218.9|91239.6|91214.6|91252|91220.9|91238.3|91202|68
1640269820000|2021-12-23 14:30:20|91237.4|91212.4|91252.3|91227.3|91252.3|91227.3|91235.9|91210.9|53
1640269830000|2021-12-23 14:30:30|91252.2|91227.2|91253.2|91228.2|91254.1|91229.1|91250.5|91225.5|53
1640269840000|2021-12-23 14:30:40|91252.9|91227.9|91275.5|91225.5|91276.3|91240.9|91251.8|91213.8|67
1640269850000|2021-12-23 14:30:50|91263.1|91238.1|91257|91232|91275.6|91241.5|91255.8|91222.9|60
1640269860000|2021-12-23 14:31:00|91257.9|91232.9|91259.2|91234.2|91274.1|91237.2|91255.9|91223.5|52
1640269870000|2021-12-23 14:31:10|91259.1|91234.1|91270.3|91220.3|91273.5|91234.6|91258.7|91219.8|45
1640269880000|2021-12-23 14:31:20|91270.4|91220.4|91265.2|91215.2|91273|91236.1|91252.1|91214.4|66
1640269890000|2021-12-23 14:31:30|91265.1|91215.1|91246.3|91221.3|91266.1|91226.6|91246.3|91213.1|49
1640269900000|2021-12-23 14:31:40|91257.6|91207.6|91241.2|91216.2|91258.1|91219.7|91238.5|91207.4|64
1640269910000|2021-12-23 14:31:50|91243|91218|91247.2|91222.2|91259.9|91226.6|91243|91204.4|63
1640269920000|2021-12-23 14:32:00|91247.7|91222.7|91245.8|91220.8|91248.5|91223.5|91245.8|91220.8|54
1640269930000|2021-12-23 14:32:10|91244.4|91219.4|91244.6|91219.6|91259.2|91222.9|91239.2|91202.7|55
1640269940000|2021-12-23 14:32:20|91243.7|91218.7|91254.1|91204.1|91254.1|91222.5|91239.7|91202.1|48
1640269950000|2021-12-23 14:32:30|91254.2|91204.2|91238.9|91213.9|91254.3|91217.3|91238.6|91204.2|42
1640269960000|2021-12-23 14:32:40|91239|91214|91245.4|91220.4|91256.1|91223.1|91234.4|91202.7|49
1640269970000|2021-12-23 14:32:50|91257.6|91207.6|91238.9|91213.9|91258.2|91223|91238.9|91207.6|58
1640269980000|2021-12-23 14:33:00|91239.7|91214.7|91253.2|91228.2|91253.7|91228.7|91237.8|91212.8|66
1640269990000|2021-12-23 14:33:10|91253.4|91228.4|91265.1|91240.1|91275.3|91240.4|91253.1|91225.2|43
1640270000000|2021-12-23 14:33:20|91264.7|91239.7|91253.4|91228.4|91264.7|91239.7|91253|91228|56
1640270010000|2021-12-23 14:33:30|91254|91229|91245.2|91220.2|91254.5|91229.5|91245|91220|45
1640270020000|2021-12-23 14:33:40|91245.1|91220.1|91239.5|91214.5|91245.3|91220.3|91239.5|91214.5|41
1640270030000|2021-12-23 14:33:50|91239.6|91214.6|91231.3|91206.3|91246.2|91215.5|91230.3|91195.6|50
1640270040000|2021-12-23 14:34:00|91230.9|91205.9|91250.2|91225.2|91252.9|91225.3|91230.9|91200.5|49
1640270050000|2021-12-23 14:34:10|91250.4|91225.4|91244.5|91219.5|91263|91231.7|91244|91207.7|57
1640270060000|2021-12-23 14:34:20|91243.5|91218.5|91235.2|91210.2|91259.2|91221.6|91234.5|91208.9|56
1640270070000|2021-12-23 14:34:30|91235.1|91210.1|91221.3|91196.3|91236.5|91210.1|91221.2|91183.5|53
1640270080000|2021-12-23 14:34:40|91221.4|91196.4|91224.7|91199.7|91225|91200|91220.2|91195.2|28
1640270090000|2021-12-23 14:34:50|91224.4|91199.4|91236.2|91211.2|91237.9|91212.9|91223.6|91198.6|56
1640270100000|2021-12-23 14:35:00|91236|91211|91234.5|91209.5|91250.2|91213.3|91232.4|91198.5|53
1640270110000|2021-12-23 14:35:10|91234.4|91209.4|91224.8|91199.8|91243|91210.4|91224.2|91192.4|50
1640270120000|2021-12-23 14:35:20|91224.2|91199.2|91208.3|91183.3|91224.6|91199.6|91207|91182|55
1640270130000|2021-12-23 14:35:30|91208.7|91183.7|91207.7|91182.7|91213.1|91188.1|91206.6|91181.6|57
1640270140000|2021-12-23 14:35:40|91208.2|91183.2|91210.6|91185.6|91211.3|91186.3|91206.7|91181.7|47
1640270150000|2021-12-23 14:35:50|91211.3|91186.3|91209.7|91184.7|91214.3|91189.3|91208.9|91183.9|43
1640270160000|2021-12-23 14:36:00|91209.2|91184.2|91202.4|91177.4|91210.3|91185.3|91202.2|91177.2|46
1640270170000|2021-12-23 14:36:10|91202.9|91177.9|91203.4|91178.4|91203.6|91178.6|91195.7|91170.7|50
1640270180000|2021-12-23 14:36:20|91203.2|91178.2|91195.5|91170.5|91204.8|91179.8|91195.3|91170.3|49
1640270190000|2021-12-23 14:36:30|91195.7|91170.7|91199.2|91174.2|91200.1|91175.1|91193.4|91168.4|41
1640270200000|2021-12-23 14:36:40|91199.1|91174.1|91194.2|91169.2|91199.9|91174.9|91191.7|91166.7|46
1640270210000|2021-12-23 14:36:50|91195.1|91170.1|91214.6|91164.6|91214.6|91177|91193.3|91164.6|48
1640270220000|2021-12-23 14:37:00|91203.5|91178.5|91206.9|91181.9|91218.1|91183|91201.7|91166.2|49
1640270230000|2021-12-23 14:37:10|91206.8|91181.8|91203.8|91178.8|91218.9|91185.3|91202.9|91167.3|51
1640270240000|2021-12-23 14:37:20|91203.5|91178.5|91211.3|91186.3|91213.1|91188.1|91203.5|91178.5|41
1640270250000|2021-12-23 14:37:30|91208.1|91183.1|91203|91178|91217.2|91185|91203|91165.2|46
1640270260000|2021-12-23 14:37:40|91202.8|91177.8|91195.5|91170.5|91205|91180|91195.4|91170.4|45
1640270270000|2021-12-23 14:37:50|91206|91156|91187.7|91162.7|91206.2|91170.7|91187.5|91155.5|67
1640270280000|2021-12-23 14:38:00|91187.5|91162.5|91179.7|91154.7|91201.1|91165|91178.6|91143.4|53
1640270290000|2021-12-23 14:38:10|91179.8|91154.8|91171.8|91146.8|91191.2|91157.1|91170.1|91141.2|52
1640270300000|2021-12-23 14:38:20|91171.6|91146.6|91190.1|91140.1|91190.1|91156.5|91171.1|91139.3|52
1640270310000|2021-12-23 14:38:30|91190|91140|91173.3|91148.3|91190|91154.7|91172.9|91139.8|42
1640270320000|2021-12-23 14:38:40|91173.7|91148.7|91172.8|91147.8|91178.2|91153.2|91170.2|91145.2|53
1640270330000|2021-12-23 14:38:50|91171.7|91146.7|91165.7|91140.7|91172.3|91147.3|91162.1|91137.1|60
1640270340000|2021-12-23 14:39:00|91165.9|91140.9|91167.5|91142.5|91168.5|91143.5|91163.3|91138.3|46
1640270350000|2021-12-23 14:39:10|91167.6|91142.6|91171.8|91146.8|91171.9|91146.9|91164.2|91139.2|44
1640270360000|2021-12-23 14:39:20|91171.6|91146.6|91181.9|91156.9|91184.3|91159.3|91171.6|91146.6|52
1640270370000|2021-12-23 14:39:30|91182|91157|91179.7|91154.7|91182.9|91157.9|91177.4|91152.4|45
1640270380000|2021-12-23 14:39:40|91179.8|91154.8|91177.1|91152.1|91182.9|91157.9|91175.3|91150.3|57
1640270390000|2021-12-23 14:39:50|91174.2|91149.2|91175.5|91150.5|91179.2|91154.2|91173.2|91148.2|51
1640270400000|2021-12-23 14:40:00|91175.9|91150.9|91176.4|91151.4|91177.5|91152.5|91169.1|91144.1|58
1640270410000|2021-12-23 14:40:10|91176.1|91151.1|91177.3|91152.3|91181.7|91156.7|91175|91150|47
1640270420000|2021-12-23 14:40:20|91177.1|91152.1|91176.3|91151.3|91177.5|91152.5|91171.6|91146.6|53
1640270430000|2021-12-23 14:40:30|91178.6|91153.6|91176.8|91151.8|91181.2|91156.2|91174.3|91149.3|49
1640270440000|2021-12-23 14:40:40|91177.5|91152.5|91176.2|91151.2|91177.9|91152.9|91169|91144|51
1640270450000|2021-12-23 14:40:50|91176|91151|91170.3|91145.3|91178.7|91153.7|91168.7|91143.7|49
1640270460000|2021-12-23 14:41:00|91170.5|91145.5|91170.8|91145.8|91170.8|91145.8|91169.5|91144.5|35
1640270470000|2021-12-23 14:41:10|91170.5|91145.5|91167.3|91142.3|91172.5|91147.5|91165.1|91140.1|41
1640270480000|2021-12-23 14:41:20|91165.2|91140.2|91171.5|91146.5|91173.8|91148.8|91164.7|91139.7|55
1640270490000|2021-12-23 14:41:30|91171.8|91146.8|91178.2|91153.2|91180.7|91155.7|91171.1|91146.1|55
1640270500000|2021-12-23 14:41:40|91178.4|91153.4|91183|91158|91183|91158|91177.6|91152.6|40
1640270510000|2021-12-23 14:41:50|91182|91157|91182.6|91157.6|91182.6|91157.6|91179.2|91154.2|41
1640270520000|2021-12-23 14:42:00|91181.1|91156.1|91181.4|91156.4|91183.9|91158.9|91176.7|91151.7|63
1640270530000|2021-12-23 14:42:10|91181.1|91156.1|91173.7|91148.7|91181.1|91156.1|91173|91148|51
1640270540000|2021-12-23 14:42:20|91173.5|91148.5|91168.4|91143.4|91173.6|91148.6|91167.6|91142.6|48
1640270550000|2021-12-23 14:42:30|91168.2|91143.2|91161.3|91136.3|91169.5|91144.5|91160.5|91135.5|50
1640270560000|2021-12-23 14:42:40|91161.4|91136.4|91163.5|91138.5|91165.1|91140.1|91160.7|91135.7|38
1640270570000|2021-12-23 14:42:50|91163.6|91138.6|91157.3|91132.3|91163.8|91138.8|91157.1|91132.1|45
1640270580000|2021-12-23 14:43:00|91157.6|91132.6|91157.7|91132.7|91162.2|91137.2|91153.4|91128.4|49
1640270590000|2021-12-23 14:43:10|91157.9|91132.9|91160.9|91135.9|91164|91139|91157.7|91132.7|54
1640270600000|2021-12-23 14:43:20|91161|91136|91159.4|91134.4|91166|91141|91159|91134|53
1640270610000|2021-12-23 14:43:30|91158.9|91133.9|91149|91124|91162|91137|91146.8|91121.8|59
1640270620000|2021-12-23 14:43:40|91149.5|91124.5|91150.9|91125.9|91153.8|91128.8|91148.2|91123.2|56
1640270630000|2021-12-23 14:43:50|91151|91126|91144.2|91119.2|91156.7|91131.7|91139.6|91114.6|59
1640270640000|2021-12-23 14:44:00|91145.3|91120.3|91148.6|91123.6|91152.5|91127.5|91144.2|91119.2|55
1640270650000|2021-12-23 14:44:10|91147.8|91122.8|91132.1|91107.1|91148|91123|91130.3|91105.3|44
1640270660000|2021-12-23 14:44:20|91132|91107|91138.9|91113.9|91149.5|91115.8|91132|91098.9|51
1640270670000|2021-12-23 14:44:30|91138.8|91113.8|91134|91109|91142.2|91117.2|91131.2|91106.2|60
1640270680000|2021-12-23 14:44:40|91133.9|91108.9|91132.5|91107.5|91135.4|91110.4|91128.2|91103.2|53
1640270690000|2021-12-23 14:44:50|91132.3|91107.3|91135.3|91110.3|91137.7|91112.7|91132.3|91107.3|46
1640270700000|2021-12-23 14:45:00|91135.1|91110.1|91133.2|91108.2|91135.4|91110.4|91129|91104|44
1640270710000|2021-12-23 14:45:10|91133.3|91108.3|91131.5|91106.5|91134.1|91109.1|91128.1|91103.1|49
1640270720000|2021-12-23 14:45:20|91132.5|91107.5|91126.7|91101.7|91134.2|91109.2|91123.7|91098.7|49
1640270730000|2021-12-23 14:45:30|91126.6|91101.6|91120.3|91095.3|91128.3|91103.3|91119.5|91094.5|46
1640270740000|2021-12-23 14:45:40|91120.5|91095.5|91117.2|91092.2|91123.6|91098.6|91115.8|91090.8|62
1640270750000|2021-12-23 14:45:50|91117.1|91092.1|91124|91099|91125.9|91100.9|91116|91091|42
1640270760000|2021-12-23 14:46:00|91123.8|91098.8|91131.3|91106.3|91132|91107|91120.4|91095.4|47
1640270770000|2021-12-23 14:46:10|91130.7|91105.7|91133.6|91108.6|91135.9|91110.9|91127.5|91102.5|44
1640270780000|2021-12-23 14:46:20|91133.2|91108.2|91131.1|91106.1|91133.3|91108.3|91127.6|91102.6|52
1640270790000|2021-12-23 14:46:30|91131.3|91106.3|91127.9|91102.9|91131.9|91106.9|91127.9|91102.9|51
1640270800000|2021-12-23 14:46:40|91127.6|91102.6|91130|91105|91131.3|91106.3|91125.7|91100.7|56
1640270810000|2021-12-23 14:46:50|91130.2|91105.2|91131.3|91106.3|91132.4|91107.4|91128.4|91103.4|47
1640270820000|2021-12-23 14:47:00|91130.9|91105.9|91127.8|91102.8|91132.5|91107.5|91126.9|91101.9|47
1640270830000|2021-12-23 14:47:10|91127.6|91102.6|91120.5|91095.5|91127.7|91102.7|91116.6|91091.6|54
1640270840000|2021-12-23 14:47:20|91120.3|91095.3|91130.2|91105.2|91130.2|91105.2|91120|91095|40
1640270850000|2021-12-23 14:47:30|91130.6|91105.6|91133.2|91108.2|91134.3|91109.3|91127.8|91102.8|33
1640270860000|2021-12-23 14:47:40|91133.4|91108.4|91131.2|91106.2|91133.4|91108.4|91127.7|91102.7|29
1640270870000|2021-12-23 14:47:50|91130.7|91105.7|91124.1|91099.1|91131.1|91106.1|91122.5|91097.5|30
1640270880000|2021-12-23 14:48:00|91123.6|91098.6|91125.4|91100.4|91126.5|91101.5|91122.2|91097.2|47
1640270890000|2021-12-23 14:48:10|91125.5|91100.5|91124.8|91099.8|91127|91102|91120.5|91095.5|50
1640270900000|2021-12-23 14:48:20|91124.7|91099.7|91123.2|91098.2|91125.8|91100.8|91120.6|91095.6|49
1640270910000|2021-12-23 14:48:30|91122.8|91097.8|91122.8|91097.8|91122.9|91097.9|91120.7|91095.7|33
1640270920000|2021-12-23 14:48:40|91123|91098|91131.6|91106.6|91133.8|91108.8|91123|91098|45
1640270930000|2021-12-23 14:48:50|91131.5|91106.5|91144.9|91119.9|91155.8|91130.8|91131.5|91106.5|55
1640270940000|2021-12-23 14:49:00|91145.1|91120.1|91127.7|91102.7|91145.5|91120.5|91126.1|91101.1|46
1640270950000|2021-12-23 14:49:10|91127.6|91102.6|91127.9|91102.9|91132.5|91107.5|91126.3|91101.3|49
1640270960000|2021-12-23 14:49:20|91127.7|91102.7|91140|91115|91142|91117|91127.6|91102.6|55
1640270970000|2021-12-23 14:49:30|91140.1|91115.1|91130.8|91105.8|91140.1|91115.1|91130.1|91105.1|47
1640270980000|2021-12-23 14:49:40|91130.7|91105.7|91131.1|91106.1|91132.8|91107.8|91130.1|91105.1|37
1640270990000|2021-12-23 14:49:50|91131.3|91106.3|91125.1|91100.1|91131.3|91106.3|91124.4|91099.4|51
1640271000000|2021-12-23 14:50:00|91124.7|91099.7|91123.4|91098.4|91126.2|91101.2|91122|91097|35
1640271010000|2021-12-23 14:50:10|91124.5|91099.5|91129.5|91104.5|91131.2|91106.2|91124.3|91099.3|34
1640271020000|2021-12-23 14:50:20|91129.6|91104.6|91132.4|91107.4|91134.2|91109.2|91129.6|91104.6|42
1640271030000|2021-12-23 14:50:30|91131.2|91106.2|91129.6|91104.6|91131.2|91106.2|91126.1|91101.1|48
1640271040000|2021-12-23 14:50:40|91129.8|91104.8|91131.2|91106.2|91131.3|91106.3|91127.4|91102.4|39
1640271050000|2021-12-23 14:50:50|91131.1|91106.1|91140.6|91115.6|91140.7|91115.7|91130.5|91105.5|54
1640271060000|2021-12-23 14:51:00|91140.7|91115.7|91117.2|91092.2|91141.1|91116.1|91115.7|91090.7|63
1640271070000|2021-12-23 14:51:10|91117.4|91092.4|91107.4|91082.4|91121.5|91096.5|91102.5|91068.1|67
1640271080000|2021-12-23 14:51:20|91107.6|91082.6|91103.7|91078.7|91109|91084|91103.7|91078.7|58
1640271090000|2021-12-23 14:51:30|91103.8|91078.8|91104.4|91079.4|91113.8|91080.1|91101.3|91063.8|47
1640271100000|2021-12-23 14:51:40|91104.8|91079.8|91121.9|91096.9|91121.9|91096.9|91103.9|91078.9|52
1640271110000|2021-12-23 14:51:50|91123.8|91098.8|91133|91108|91141.7|91110|91123.8|91088.6|53
1640271120000|2021-12-23 14:52:00|91133.1|91108.1|91143.4|91118.4|91143.9|91118.9|91133.1|91108.1|49
1640271130000|2021-12-23 14:52:10|91142.4|91117.4|91138.7|91113.7|91158.8|91120.9|91137.8|91106.9|46
1640271140000|2021-12-23 14:52:20|91138.3|91113.3|91141.4|91116.4|91146.9|91121.9|91138.3|91113.3|49
1640271150000|2021-12-23 14:52:30|91141|91116|91146.5|91121.5|91146.6|91121.6|91141|91116|45
1640271160000|2021-12-23 14:52:40|91146.4|91121.4|91145.1|91120.1|91146.4|91121.4|91143.5|91118.5|33
1640271170000|2021-12-23 14:52:50|91145|91120|91138.9|91113.9|91148.6|91123.6|91138.8|91113.8|37
1640271180000|2021-12-23 14:53:00|91137.2|91112.2|91141.4|91116.4|91145.6|91120.6|91136.3|91111.3|55
1640271190000|2021-12-23 14:53:10|91141.1|91116.1|91137.6|91112.6|91142.1|91117.1|91136.9|91111.9|47
1640271200000|2021-12-23 14:53:20|91137.9|91112.9|91145.7|91120.7|91145.7|91120.7|91136|91111|55
1640271210000|2021-12-23 14:53:30|91146|91121|91152.2|91127.2|91155.3|91130.3|91146|91121|56
1640271220000|2021-12-23 14:53:40|91152.8|91127.8|91152.7|91127.7|91153.3|91128.3|91145|91120|44
1640271230000|2021-12-23 14:53:50|91152.4|91127.4|91164.9|91139.9|91164.9|91139.9|91152.1|91127.1|54
1640271240000|2021-12-23 14:54:00|91165.4|91140.4|91169.5|91144.5|91170.4|91145.4|91163.2|91138.2|57
1640271250000|2021-12-23 14:54:10|91169.6|91144.6|91182.4|91157.4|91196|91165.3|91169.6|91144.6|58
1640271260000|2021-12-23 14:54:20|91182.2|91157.2|91171.6|91146.6|91182.4|91157.4|91170.8|91145.8|51
1640271270000|2021-12-23 14:54:30|91171.7|91146.7|91175.1|91150.1|91175.2|91150.2|91168.2|91143.2|40
1640271280000|2021-12-23 14:54:40|91175.8|91150.8|91180.5|91155.5|91182.5|91157.5|91172.6|91147.6|47
1640271290000|2021-12-23 14:54:50|91180.6|91155.6|91190.1|91140.1|91197.3|91159.6|91176.2|91139.7|44
1640271300000|2021-12-23 14:55:00|91189.9|91139.9|91197.7|91172.7|91199.4|91174.4|91181.7|91138.6|62
1640271310000|2021-12-23 14:55:10|91197.5|91172.5|91192.8|91167.8|91212.2|91172.5|91191.5|91159.5|43
1640271320000|2021-12-23 14:55:20|91192.2|91167.2|91201.7|91176.7|91204.3|91179.3|91192.1|91167.1|55
1640271330000|2021-12-23 14:55:30|91201.4|91176.4|91200|91175|91203.2|91178.2|91200|91175|42
1640271340000|2021-12-23 14:55:40|91199.9|91174.9|91202.8|91177.8|91205.6|91180.6|91199.9|91174.9|50
1640271350000|2021-12-23 14:55:50|91202.7|91177.7|91185.4|91160.4|91202.7|91177.7|91185|91160|63
1640271360000|2021-12-23 14:56:00|91186.8|91161.8|91195.3|91145.3|91196.8|91161.8|91185.7|91145.3|32
1640271370000|2021-12-23 14:56:10|91195.4|91145.4|91192.2|91142.2|91195.8|91145.8|91191.1|91141.1|47
1640271380000|2021-12-23 14:56:20|91192.5|91142.5|91183.7|91133.7|91192.5|91142.5|91183.3|91133.3|43
1640271390000|2021-12-23 14:56:30|91183.4|91133.4|91182.2|91132.2|91184.4|91134.4|91181.9|91131.9|28
1640271400000|2021-12-23 14:56:40|91182.5|91132.5|91186|91136|91186.1|91147.4|91171.9|91132.5|46
1640271410000|2021-12-23 14:56:50|91185.9|91135.9|91171.9|91146.9|91187.1|91148|91170.3|91135.3|43
1640271420000|2021-12-23 14:57:00|91171.6|91146.6|91167.7|91142.7|91184.8|91147.6|91167.7|91132.2|42
1640271430000|2021-12-23 14:57:10|91167.8|91142.8|91174.5|91149.5|91185.5|91149.5|91166.9|91128.9|49
1640271440000|2021-12-23 14:57:20|91174.6|91149.6|91170.7|91145.7|91183.5|91149.6|91167.8|91130.6|41
1640271450000|2021-12-23 14:57:30|91170.4|91145.4|91169.9|91119.9|91170.5|91145.4|91157.8|91119.9|46
1640271460000|2021-12-23 14:57:40|91171.2|91121.2|91163.4|91138.4|91174.4|91139.6|91159.6|91121.1|48
1640271470000|2021-12-23 14:57:50|91162.7|91137.7|91162.6|91137.6|91164.1|91139.1|91161.8|91136.8|37
1640271480000|2021-12-23 14:58:00|91162.3|91137.3|91151.1|91126.1|91171.6|91137.3|91149.6|91121.1|54
1640271490000|2021-12-23 14:58:10|91151.6|91126.6|91163|91113|91163.5|91126.8|91147.1|91111.7|51
1640271500000|2021-12-23 14:58:20|91163.4|91113.4|91146|91121|91164.2|91121|91144.9|91108.2|29
1640271510000|2021-12-23 14:58:30|91146.4|91121.4|91136.4|91111.4|91155.4|91122.8|91135.8|91100|53
1640271520000|2021-12-23 14:58:40|91137|91112|91146|91096|91147.1|91112.5|91135.3|91093|52
1640271530000|2021-12-23 14:58:50|91148.9|91098.9|91132.8|91107.8|91156.3|91112.7|91132.1|91094.9|53
1640271540000|2021-12-23 14:59:00|91145.7|91095.7|91135.2|91110.2|91146.5|91112.3|91132.9|91094|40
1640271550000|2021-12-23 14:59:10|91135.8|91110.8|91146.2|91096.2|91146.9|91111.1|91134.5|91094.3|30
1640271560000|2021-12-23 14:59:20|91146|91096|91143|91093|91146|91096|91143|91093|37
1640271570000|2021-12-23 14:59:30|91142.9|91092.9|91148|91098|91152.5|91102.5|91141.8|91091.8|45
1640271580000|2021-12-23 14:59:40|91146.7|91096.7|91148.3|91098.3|91149.1|91099.1|91146.1|91096.1|44
1640271590000|2021-12-23 14:59:50|91148.4|91098.4|91141.1|91091.1|91149.3|91099.3|91139.2|91089.2|47
1640271600000|2021-12-23 15:00:00|91141.2|91091.2|91117.2|91067.2|91147.1|91097.1|91117.2|91067.2|62
1640271610000|2021-12-23 15:00:10|91118.2|91068.2|91126.1|91076.1|91126.1|91076.1|91117.9|91067.9|55
1640271620000|2021-12-23 15:00:20|91124.6|91074.6|91112.4|91062.4|91136.8|91086.8|91102.5|91052.5|72
1640271630000|2021-12-23 15:00:30|91112|91062|91082.7|91032.7|91113.5|91063.5|91067.9|91031.7|73
1640271640000|2021-12-23 15:00:40|91084.2|91034.2|91063.7|91013.7|91084.2|91034.2|91056.3|91012.8|62
1640271650000|2021-12-23 15:00:50|91064|91014|91066|91016|91066|91025.7|91048.7|91009.3|67
1640271660000|2021-12-23 15:01:00|91067.5|91017.5|91078.3|91028.3|91079.3|91034.6|91057.6|91011.4|68
1640271670000|2021-12-23 15:01:10|91079.6|91029.6|91078.8|91028.8|91080.7|91043.1|91066.5|91028.8|53
1640271680000|2021-12-23 15:01:20|91079.3|91029.3|91088|91038|91088.6|91050|91065.8|91028.7|61
1640271690000|2021-12-23 15:01:30|91088.5|91038.5|91091|91041|91093.2|91043.2|91086.4|91036.4|51
1640271700000|2021-12-23 15:01:40|91092.1|91042.1|91096.1|91046.1|91096.5|91061|91080.6|91040.9|52
1640271710000|2021-12-23 15:01:50|91096|91046|91097.4|91047.4|91099.5|91062.7|91073.6|91032.1|67
1640271720000|2021-12-23 15:02:00|91097.5|91047.5|91077.2|91052.2|91097.5|91058.7|91073.1|91034.2|51
1640271730000|2021-12-23 15:02:10|91077.4|91052.4|91081.2|91056.2|91095.2|91058.9|91077.4|91044.4|42
1640271740000|2021-12-23 15:02:20|91081.3|91056.3|91082.3|91057.3|91088.7|91057.4|91075|91037.3|46
1640271750000|2021-12-23 15:02:30|91080.9|91055.9|91077.9|91052.9|91095.3|91063.7|91077|91040.4|54
1640271760000|2021-12-23 15:02:40|91078|91053|91075.8|91050.8|91090.8|91053.3|91075.8|91039.4|40
1640271770000|2021-12-23 15:02:50|91076.6|91051.6|91079.2|91029.2|91080.2|91051.6|91058.6|91026.9|63
1640271780000|2021-12-23 15:03:00|91079|91029|91083|91058|91084.2|91059.2|91056.9|91024.3|71
1640271790000|2021-12-23 15:03:10|91083.4|91058.4|91083.4|91058.4|91095.7|91065.5|91082.9|91044.1|54
1640271800000|2021-12-23 15:03:20|91083.9|91058.9|91095.4|91070.4|91099.1|91072.4|91083.6|91048.1|60
1640271810000|2021-12-23 15:03:30|91094.9|91069.9|91082.9|91057.9|91098.4|91071.1|91081.2|91048.3|49
1640271820000|2021-12-23 15:03:40|91083.3|91058.3|91088.7|91063.7|91096.2|91068.5|91082.6|91045.1|48
1640271830000|2021-12-23 15:03:50|91088.5|91063.5|91088.3|91063.3|91093.5|91068.5|91084.6|91059.6|57
1640271840000|2021-12-23 15:04:00|91089.8|91064.8|91083|91058|91096.7|91065.8|91083|91045.5|52
1640271850000|2021-12-23 15:04:10|91082.6|91057.6|91081|91056|91098.3|91061.3|91077.9|91045.6|47
1640271860000|2021-12-23 15:04:20|91081.4|91056.4|91090.4|91040.4|91099.7|91062|91076.7|91040.2|45
1640271870000|2021-12-23 15:04:30|91090.8|91040.8|91077.1|91052.1|91090.9|91055.3|91073.6|91037.8|50
1640271880000|2021-12-23 15:04:40|91077|91052|91084.8|91059.8|91093.8|91061.4|91077|91042.4|52
1640271890000|2021-12-23 15:04:50|91084.9|91059.9|91077.4|91052.4|91093.3|91060.1|91076.1|91042.6|65
1640271900000|2021-12-23 15:05:00|91077.5|91052.5|91068.9|91043.9|91082.2|91052.6|91063.2|91025.7|61
1640271910000|2021-12-23 15:05:10|91068.7|91043.7|91073.5|91048.5|91082.4|91049.8|91051.4|91023.5|70
1640271920000|2021-12-23 15:05:20|91073.4|91048.4|91066.2|91041.2|91078.7|91049.5|91061.1|91026.2|67
1640271930000|2021-12-23 15:05:30|91066.6|91041.6|91051.3|91026.3|91080.5|91042.8|91050.2|91019.6|60
1640271940000|2021-12-23 15:05:40|91052|91027|91055.8|91030.8|91066|91041|91043.6|91018.6|60
1640271950000|2021-12-23 15:05:50|91056.2|91031.2|91061.7|91036.7|91061.7|91036.7|91056|91031|51
1640271960000|2021-12-23 15:06:00|91061.6|91036.6|91071.7|91046.7|91072.2|91047.2|91060|91035|50
1640271970000|2021-12-23 15:06:10|91072.2|91047.2|91069.5|91044.5|91072.3|91047.3|91068.6|91043.6|31
1640271980000|2021-12-23 15:06:20|91069.6|91044.6|91072.8|91047.8|91075.9|91050.9|91068.9|91043.9|38
1640271990000|2021-12-23 15:06:30|91073.7|91048.7|91087.3|91037.3|91087.8|91050.1|91072|91033.6|48
1640272000000|2021-12-23 15:06:40|91086.9|91036.9|91072.4|91022.4|91086.9|91048.6|91057.3|91021.7|57
1640272010000|2021-12-23 15:06:50|91071.8|91021.8|91040.9|91015.9|91071.8|91031.3|91039.4|91014.4|63
1640272020000|2021-12-23 15:07:00|91041.4|91016.4|91028.8|91003.8|91041.4|91016.4|91023|90986.8|58
1640272030000|2021-12-23 15:07:10|91028.4|91003.4|91024.5|90974.5|91038.8|91003.4|91011.5|90973.7|65
1640272040000|2021-12-23 15:07:20|91024.7|90974.7|91009.7|90984.7|91024.7|90989.5|91008.7|90972|60
1640272050000|2021-12-23 15:07:30|91010.9|90985.9|91013.8|90988.8|91024|90990.2|91006.5|90970.8|47
1640272060000|2021-12-23 15:07:40|91013.9|90988.9|91013.7|90988.7|91018.5|90993.5|91012.4|90987.4|50
1640272070000|2021-12-23 15:07:50|91013.6|90988.6|91018.8|90993.8|91019.3|90994.3|91010.7|90985.7|49
1640272080000|2021-12-23 15:08:00|91019.2|90994.2|91019|90994|91034.3|90996.6|91016.6|90984.3|44
1640272090000|2021-12-23 15:08:10|91019.1|90994.1|91007.6|90982.6|91021.9|90996.9|91004.4|90979.4|46
1640272100000|2021-12-23 15:08:20|91006.7|90981.7|91025.2|90975.2|91028.8|90991|91003.7|90972.2|58
1640272110000|2021-12-23 15:08:30|91008.3|90983.3|91012.7|90962.7|91013.8|90983.9|90996.8|90962.2|47
1640272120000|2021-12-23 15:08:40|91012.4|90962.4|90992.3|90967.3|91012.6|90974.1|90989|90954.2|48
1640272130000|2021-12-23 15:08:50|90992.1|90967.1|90991.7|90966.7|91010|90973|90989.5|90952.4|49
1640272140000|2021-12-23 15:09:00|90990.9|90965.9|91002.6|90977.6|91009.4|90980.1|90990.5|90959.4|53
1640272150000|2021-12-23 15:09:10|91002.3|90977.3|90998.6|90973.6|91004.9|90979.9|90997.4|90972.4|42
1640272160000|2021-12-23 15:09:20|90999.2|90974.2|91001|90976|91001|90976|90999.1|90974.1|27
1640272170000|2021-12-23 15:09:30|91000.3|90975.3|90990.8|90965.8|91000.4|90975.4|90990.8|90965.8|39
1640272180000|2021-12-23 15:09:40|90989.6|90964.6|90983|90958|91000.2|90964.6|90981.9|90950.2|31
1640272190000|2021-12-23 15:09:50|90982.8|90957.8|90982.1|90957.1|90983|90958|90981.8|90956.8|20
1640272200000|2021-12-23 15:10:00|90981.8|90956.8|90997.8|90972.8|91010.5|90974|90981.8|90956.8|53
1640272210000|2021-12-23 15:10:10|90997.7|90972.7|90986.9|90961.9|91000.1|90975.1|90979.5|90954.5|60
1640272220000|2021-12-23 15:10:20|90987|90962|91005.1|90955.1|91006.1|90968.3|90986|90955|48
1640272230000|2021-12-23 15:10:30|91004.3|90954.3|91002.8|90952.8|91005|90955|91001.2|90951.2|45
1640272240000|2021-12-23 15:10:40|91002.9|90952.9|90998|90973|91004.3|90973.3|90983.7|90948.4|49
1640272250000|2021-12-23 15:10:50|90997.4|90972.4|91007.4|90982.4|91007.7|90982.7|90994.6|90969.6|57
1640272260000|2021-12-23 15:11:00|91009.5|90984.5|91001.4|90976.4|91011.9|90986.9|91001|90976|50
1640272270000|2021-12-23 15:11:10|91001.3|90976.3|91003|90978|91007.7|90982.7|91001.3|90976.3|43
1640272280000|2021-12-23 15:11:20|91002.1|90977.1|91002.2|90977.2|91003.4|90978.4|91001.4|90976.4|35
1640272290000|2021-12-23 15:11:30|91001.8|90976.8|91005.7|90980.7|91006.8|90981.8|91001.5|90976.5|34
1640272300000|2021-12-23 15:11:40|91005.6|90980.6|91025.1|91000.1|91026.2|91001.2|91001.6|90976.6|61
1640272310000|2021-12-23 15:11:50|91024.7|90999.7|91040.3|90990.3|91040.8|91001.6|91018|90980.9|62
1640272320000|2021-12-23 15:12:00|91039.3|90989.3|91024.2|90999.2|91040.7|91005.7|91023.9|90986.8|51
1640272330000|2021-12-23 15:12:10|91023.9|90998.9|91035.7|90985.7|91039.2|90999.5|91023.3|90984.1|45
1640272340000|2021-12-23 15:12:20|91035.6|90985.6|91035.9|90985.9|91036.7|90986.7|91034.3|90984.3|28
1640272350000|2021-12-23 15:12:30|91036.6|90986.6|91034.8|90984.8|91037.6|90987.6|91034.2|90984.2|38
1640272360000|2021-12-23 15:12:40|91034.7|90984.7|91033.8|90983.8|91036.5|90986.5|91033.7|90983.7|27
1640272370000|2021-12-23 15:12:50|91034|90984|91032.9|90982.9|91034.3|90984.3|91032|90982|31
1640272380000|2021-12-23 15:13:00|91032.4|90982.4|91033.6|90983.6|91033.6|90983.6|91031|90981|47
1640272390000|2021-12-23 15:13:10|91033.4|90983.4|91031.9|90981.9|91033.8|90983.8|91031.9|90981.9|31
1640272400000|2021-12-23 15:13:20|91031.4|90981.4|91015.9|90990.9|91032.4|90995.8|91014.6|90981.4|50
1640272410000|2021-12-23 15:13:30|91016.3|90991.3|91030.1|90980.1|91030.1|90991.3|91016.3|90978.1|39
1640272420000|2021-12-23 15:13:40|91030.5|90980.5|91011.2|90986.2|91030.5|90988.5|91010.4|90975.1|46
1640272430000|2021-12-23 15:13:50|91011.3|90986.3|91022.8|90972.8|91023.9|90986.3|91008.9|90972|33
1640272440000|2021-12-23 15:14:00|91022.3|90972.3|91017.1|90967.1|91022.3|90980.6|91002.4|90966.3|53
1640272450000|2021-12-23 15:14:10|91017.4|90967.4|91010.2|90960.2|91017.6|90974|90995|90957.8|39
1640272460000|2021-12-23 15:14:20|91010.3|90960.3|91012.4|90962.4|91013.2|90975.2|90990.7|90956|61
1640272470000|2021-12-23 15:14:30|91013.7|90963.7|90995.8|90970.8|91013.7|90972|90990.4|90956.9|55
1640272480000|2021-12-23 15:14:40|90994.9|90969.9|91005|90980|91005.5|90980.5|90994.5|90969.5|48
1640272490000|2021-12-23 15:14:50|91004.9|90979.9|91009.1|90984.1|91009.5|90984.5|91004.9|90979.9|41
1640272500000|2021-12-23 15:15:00|91008.6|90983.6|91018.1|90993.1|91019.4|90994.4|91008.5|90983.5|54
1640272510000|2021-12-23 15:15:10|91019|90994|91008.5|90983.5|91019.5|90994.5|91006.6|90981.6|43
1640272520000|2021-12-23 15:15:20|91006.5|90981.5|90999.6|90974.6|91014.9|90984.8|90995.1|90958.9|58
1640272530000|2021-12-23 15:15:30|90999.8|90974.8|90997.7|90972.7|91010.3|90975.7|90995|90954|46
1640272540000|2021-12-23 15:15:40|90996.9|90971.9|90992.4|90967.4|91007.3|90972.6|90988.9|90953.7|56
1640272550000|2021-12-23 15:15:50|90992.9|90967.9|91016.6|90966.6|91017.2|90980|90989.1|90964.1|53
1640272560000|2021-12-23 15:16:00|91017|90967|91008.1|90983.1|91017.4|90984.1|91002.1|90965.5|56
1640272570000|2021-12-23 15:16:10|91008|90983|91010.3|90985.3|91024.5|90986.7|91005.4|90973.7|45
1640272580000|2021-12-23 15:16:20|91010|90985|91016.7|90991.7|91017.7|90992.7|91009.6|90984.6|44
1640272590000|2021-12-23 15:16:30|91016.6|90991.6|91024.2|90974.2|91024.2|90991.6|91011|90972.6|43
1640272600000|2021-12-23 15:16:40|91024.3|90974.3|91014.7|90989.7|91024.8|90990.9|91013.9|90973.2|36
1640272610000|2021-12-23 15:16:50|91015.3|90990.3|91027.7|90977.7|91029.1|90991|91015.3|90977.2|29
1640272620000|2021-12-23 15:17:00|91027.5|90977.5|91008.3|90983.3|91027.7|90985.1|91007.6|90971.9|29
1640272630000|2021-12-23 15:17:10|91007.9|90982.9|90998.3|90973.3|91007.9|90982.9|90996.3|90971.3|47
1640272640000|2021-12-23 15:17:20|90998.2|90973.2|91008|90958|91008.7|90973.2|90989.9|90958|47
1640272650000|2021-12-23 15:17:30|91008.1|90958.1|91006.5|90956.5|91008.1|90958.1|91006.4|90956.4|28
1640272660000|2021-12-23 15:17:40|91006.7|90956.7|91001|90951|91006.8|90969.3|90988.7|90950.5|24
1640272670000|2021-12-23 15:17:50|91000.8|90950.8|90985|90960|91000.8|90960|90980|90949.7|38
1640272680000|2021-12-23 15:18:00|90985.2|90960.2|90981.4|90956.4|90986.2|90961.2|90981.4|90956.4|48
1640272690000|2021-12-23 15:18:10|90980.6|90955.6|90989.3|90939.3|90989.9|90955.6|90974.7|90938.4|49
1640272700000|2021-12-23 15:18:20|90988.9|90938.9|90978.9|90953.9|90994.3|90954.1|90973.7|90936.5|48
1640272710000|2021-12-23 15:18:30|90978.7|90953.7|90974.5|90949.5|90981.3|90956.3|90974.4|90949.4|37
1640272720000|2021-12-23 15:18:40|90977.7|90952.7|91000.5|90950.5|91001.5|90959.8|90971.9|90935.9|49
1640272730000|2021-12-23 15:18:50|91000.6|90950.6|90985.1|90960.1|91000.6|90965|90984.6|90946.4|34
1640272740000|2021-12-23 15:19:00|90984.5|90959.5|90987.7|90962.7|90989.4|90964.4|90984.5|90959.5|38
1640272750000|2021-12-23 15:19:10|90987.6|90962.6|90990.9|90965.9|91005.8|90968.4|90987.6|90952.6|46
1640272760000|2021-12-23 15:19:20|90990.6|90965.6|90985.3|90960.3|91004.6|90966.9|90984.7|90948|42
1640272770000|2021-12-23 15:19:30|90985.5|90960.5|90997.8|90947.8|90997.8|90961.2|90983.2|90946.5|27
1640272780000|2021-12-23 15:19:40|90997.5|90947.5|90994.9|90944.9|91000|90957.3|90982.2|90944.9|47
1640272790000|2021-12-23 15:19:50|90995|90945|90972|90947|90996.2|90951.1|90972|90935.4|49
1640272800000|2021-12-23 15:20:00|90985.5|90935.5|90967.5|90942.5|90988.2|90951.9|90966.4|90930.3|45
1640272810000|2021-12-23 15:20:10|90968.5|90943.5|90959.4|90934.4|90971.5|90946|90957.6|90918.1|59
1640272820000|2021-12-23 15:20:20|90959|90934|90968.8|90943.8|90979.3|90944.1|90958.3|90922.7|56
1640272830000|2021-12-23 15:20:30|90968.9|90943.9|90965.3|90940.3|90969.5|90944.5|90965.3|90940.3|45
1640272840000|2021-12-23 15:20:40|90965.6|90940.6|90983.2|90933.2|90986.6|90953.4|90965.6|90928.6|53
1640272850000|2021-12-23 15:20:50|90982.9|90932.9|90971|90921|90983.7|90933.7|90970.2|90920.2|55
1640272860000|2021-12-23 15:21:00|90970.4|90920.4|90946.1|90921.1|90971.8|90935.9|90946.1|90916.7|59
1640272870000|2021-12-23 15:21:10|90947.4|90922.4|90949.6|90924.6|90963.8|90927.1|90946.8|90913.8|52
1640272880000|2021-12-23 15:21:20|90950|90925|90949.2|90924.2|90960.3|90927|90947.9|90909.5|41
1640272890000|2021-12-23 15:21:30|90949|90924|90972|90922|90973.3|90934.8|90949|90912.3|38
1640272900000|2021-12-23 15:21:40|90970.6|90920.6|90950|90925|90970.6|90930.8|90946.2|90906.4|51
1640272910000|2021-12-23 15:21:50|90949.4|90924.4|90959.3|90909.3|90963.4|90925|90942.4|90908.8|52
1640272920000|2021-12-23 15:22:00|90947.3|90922.3|90952.1|90927.1|90963.9|90929.7|90946.4|90913.6|41
1640272930000|2021-12-23 15:22:10|90952.6|90927.6|90951.2|90926.2|90967.4|90932.2|90951.2|90917.4|48
1640272940000|2021-12-23 15:22:20|90951.9|90926.9|90951.3|90926.3|90955.9|90930.9|90949.9|90924.9|48
1640272950000|2021-12-23 15:22:30|90951.6|90926.6|90950.7|90925.7|90965.8|90927.8|90950.7|90914.1|40
1640272960000|2021-12-23 15:22:40|90951.4|90926.4|90967.6|90942.6|90969.2|90944.2|90951.1|90926.1|58
1640272970000|2021-12-23 15:22:50|90967.7|90942.7|90971.4|90946.4|90971.8|90946.8|90967|90942|37
1640272980000|2021-12-23 15:23:00|90971.6|90946.6|90969.7|90944.7|90972.3|90947.3|90969.1|90944.1|34
1640272990000|2021-12-23 15:23:10|90969.9|90944.9|90971.8|90946.8|90985.5|90949.7|90969.4|90934.4|39
1640273000000|2021-12-23 15:23:20|90971.1|90946.1|90983.6|90933.6|90987.7|90951.3|90971.1|90933.4|53
1640273010000|2021-12-23 15:23:30|90985.1|90935.1|90972|90947|90986.6|90949.6|90971.7|90934.8|29
1640273020000|2021-12-23 15:23:40|90971.7|90946.7|90975.4|90950.4|90981.7|90951.1|90956.1|90931.1|65
1640273030000|2021-12-23 15:23:50|90975.6|90950.6|90970|90945|90982.3|90952.5|90968.9|90932.3|52
1640273040000|2021-12-23 15:24:00|90969.7|90944.7|90990.9|90940.9|90990.9|90952|90966.9|90933.6|49
1640273050000|2021-12-23 15:24:10|90991.3|90941.3|90976|90951|90991.3|90954.9|90974.9|90940.7|45
1640273060000|2021-12-23 15:24:20|90976.4|90951.4|90990|90940|90991.5|90951.4|90974.9|90933.6|46
1640273070000|2021-12-23 15:24:30|90989.8|90939.8|90991|90941|90992.2|90955.4|90977.1|90938.3|35
1640273080000|2021-12-23 15:24:40|90991.1|90941.1|90994.9|90944.9|90995.7|90945.7|90988.6|90938.6|39
1640273090000|2021-12-23 15:24:50|90994.1|90944.1|90981.2|90956.2|90996.5|90959.3|90980|90942.1|50
1640273100000|2021-12-23 15:25:00|90981.7|90956.7|90993|90943|90995.1|90957.9|90981.2|90941.2|40
1640273110000|2021-12-23 15:25:10|90992.5|90942.5|90988.4|90938.4|90994|90944|90986.9|90936.9|28
1640273120000|2021-12-23 15:25:20|90988.6|90938.6|90980.4|90930.4|90988.6|90943.6|90967.2|90926.6|50
1640273130000|2021-12-23 15:25:30|90980.6|90930.6|90979.9|90929.9|90981.3|90931.3|90979.2|90929.2|32
1640273140000|2021-12-23 15:25:40|90980|90930|90980.2|90930.2|90981.3|90931.3|90978.4|90928.4|35
1640273150000|2021-12-23 15:25:50|90979.9|90929.9|90971.2|90946.2|90985.9|90947.7|90971.2|90929.9|35
1640273160000|2021-12-23 15:26:00|90971.7|90946.7|90974.2|90949.2|90988.4|90949.2|90971.2|90936.1|31
1640273170000|2021-12-23 15:26:10|90972.9|90947.9|90991.7|90941.7|90991.7|90953.6|90972.9|90939.8|38
1640273180000|2021-12-23 15:26:20|90991.2|90941.2|90993.7|90943.7|90993.7|90943.7|90989.8|90939.8|33
1640273190000|2021-12-23 15:26:30|90980.3|90955.3|90981|90956|90996.1|90956.9|90979.7|90945.1|45
1640273200000|2021-12-23 15:26:40|90980.2|90955.2|90983.2|90958.2|90992.4|90959|90977.2|90941.9|39
1640273210000|2021-12-23 15:26:50|90985.3|90960.3|90997.7|90947.7|90997.7|90960.5|90983.5|90946.5|30
1640273220000|2021-12-23 15:27:00|90997.6|90947.6|90995.3|90945.3|91000.4|90958.7|90979.6|90945.3|43
1640273230000|2021-12-23 15:27:10|90995.2|90945.2|90998.5|90948.5|90999.8|90959.6|90982.9|90943.2|46
1640273240000|2021-12-23 15:27:20|90998.3|90948.3|90999.7|90949.7|91000.1|90950.1|90996.9|90946.9|38
1640273250000|2021-12-23 15:27:30|90999.3|90949.3|90997.9|90947.9|90999.3|90961.4|90980.4|90942.3|43
1640273260000|2021-12-23 15:27:40|90998.4|90948.4|90981.4|90956.4|90998.8|90958.9|90980.7|90943.7|44
1640273270000|2021-12-23 15:27:50|90981.5|90956.5|90985.5|90960.5|90985.5|90960.5|90981.1|90956.1|32
1640273280000|2021-12-23 15:28:00|90983.7|90958.7|90982.6|90957.6|90983.7|90958.7|90979.6|90954.6|40
1640273290000|2021-12-23 15:28:10|90982.4|90957.4|90999.4|90949.4|91000.3|90964.4|90981.1|90943.7|50
1640273300000|2021-12-23 15:28:20|90999.8|90949.8|91016.2|90966.2|91017.8|90969.7|90994.7|90948.8|54
1640273310000|2021-12-23 15:28:30|91016.3|90966.3|91013.4|90963.4|91016.8|90966.8|91012|90962|37
1640273320000|2021-12-23 15:28:40|91014|90964|91015.1|90965.1|91015.9|90979|91003.2|90962.8|35
1640273330000|2021-12-23 15:28:50|91014.8|90964.8|91020.3|90970.3|91020.3|90970.3|91014.8|90964.8|44
1640273340000|2021-12-23 15:29:00|91019.7|90969.7|91005|90955|91020.2|90975.4|91000.4|90954.6|50
1640273350000|2021-12-23 15:29:10|91005.6|90955.6|91013.4|90963.4|91014.6|90964.6|91004.8|90954.8|42
1640273360000|2021-12-23 15:29:20|91013|90963|91009.2|90959.2|91014.1|90964.1|91008.4|90958.4|36
1640273370000|2021-12-23 15:29:30|91010.3|90960.3|91030.5|90980.5|91030.5|90988.4|90998.7|90957.4|48
1640273380000|2021-12-23 15:29:40|91030.4|90980.4|91021.3|90971.3|91031.6|90992.4|91016.7|90971.3|46
1640273390000|2021-12-23 15:29:50|91022.1|90972.1|91012.5|90987.5|91024.4|90988.8|91012.5|90970|41
1640273400000|2021-12-23 15:30:00|91011.8|90986.8|91029.3|90979.3|91031.1|90989.6|91011.8|90975|51
1640273410000|2021-12-23 15:30:10|91029.9|90979.9|91029.2|90979.2|91031.6|90981.6|91028.1|90978.1|40
1640273420000|2021-12-23 15:30:20|91028.9|90978.9|91028|90978|91029.9|90979.9|91027.7|90977.7|32
1640273430000|2021-12-23 15:30:30|91027.3|90977.3|91011.7|90961.7|91027.3|90981|91004.5|90961.7|43
1640273440000|2021-12-23 15:30:40|91009|90959|91015.8|90965.8|91016.3|90973.1|90994.6|90957.8|57
1640273450000|2021-12-23 15:30:50|91015.1|90965.1|91004.3|90954.3|91015.1|90971.6|90990.4|90954.3|51
1640273460000|2021-12-23 15:31:00|91004.5|90954.5|91004|90954|91005.1|90955.1|91002|90952|31
1640273470000|2021-12-23 15:31:10|91003.5|90953.5|91004.8|90954.8|91006.9|90967.1|90992.1|90950.2|50
1640273480000|2021-12-23 15:31:20|91004.3|90954.3|91004.9|90954.9|91005.9|90955.9|91004.2|90954.2|23
1640273490000|2021-12-23 15:31:30|91005.1|90955.1|91004.9|90954.9|91006|90956|91004.5|90954.5|25
1640273500000|2021-12-23 15:31:40|91005|90955|91005.7|90955.7|91006.8|90969.7|90986.5|90949.2|40
1640273510000|2021-12-23 15:31:50|91005.1|90955.1|90994.8|90969.8|91006.5|90970.5|90994.1|90953.7|40
1640273520000|2021-12-23 15:32:00|90994.5|90969.5|90999.2|90974.2|90999.2|90974.2|90992.1|90967.1|41
1640273530000|2021-12-23 15:32:10|90999.1|90974.1|91025.1|90975.1|91028.4|90986.8|90999.1|90967.3|47
1640273540000|2021-12-23 15:32:20|91025.2|90975.2|91022.1|90972.1|91026|90976|91015|90965|45
1640273550000|2021-12-23 15:32:30|91021.5|90971.5|91019.9|90969.9|91021.9|90971.9|91019.3|90969.3|40
1640273560000|2021-12-23 15:32:40|91020.6|90970.6|91014.9|90964.9|91021.9|90983.1|90998.9|90964.3|58
1640273570000|2021-12-23 15:32:50|91015|90965|91023.1|90973.1|91024|90974|91014.9|90964.9|35
1640273580000|2021-12-23 15:33:00|91023.2|90973.2|91022.6|90972.6|91025.5|90988.3|91011.9|90972.4|37
1640273590000|2021-12-23 15:33:10|91023.7|90973.7|91010.9|90985.9|91023.7|90991.6|91010.8|90972.2|37
1640273600000|2021-12-23 15:33:20|91011.6|90986.6|91015.2|90965.2|91023.8|90986.6|91002|90962|45
1640273610000|2021-12-23 15:33:30|91015|90965|91002.5|90977.5|91020.1|90980|90999.8|90963.7|55
1640273620000|2021-12-23 15:33:40|91002.9|90977.9|91007.2|90982.2|91007.2|90982.2|91002.6|90977.6|32
1640273630000|2021-12-23 15:33:50|91007|90982|91006.7|90981.7|91007.3|90982.3|91006.4|90981.4|16
1640273640000|2021-12-23 15:34:00|91006.6|90981.6|90996.5|90971.5|91007.2|90982.2|90996.5|90971.5|40
1640273650000|2021-12-23 15:34:10|90995.3|90970.3|91007.5|90957.5|91013.6|90975.3|90994|90957.3|35
1640273660000|2021-12-23 15:34:20|91007.9|90957.9|91009.2|90959.2|91009.2|90959.2|91006.5|90956.5|37
1640273670000|2021-12-23 15:34:30|91009.1|90959.1|91009.3|90959.3|91010|90960|91008.9|90958.9|29
1640273680000|2021-12-23 15:34:40|91009.2|90959.2|91012.2|90962.2|91012.6|90962.6|91006.7|90956.7|30
1640273690000|2021-12-23 15:34:50|91012.5|90962.5|90999.9|90949.9|91013.3|90963.3|90999.5|90949.5|53
1640273700000|2021-12-23 15:35:00|90999.5|90949.5|90994.7|90944.7|91003.2|90957.1|90981.7|90944.4|39
1640273710000|2021-12-23 15:35:10|90994.6|90944.6|90987.7|90962.7|91003.2|90967.3|90987.3|90942.6|34
1640273720000|2021-12-23 15:35:20|90987.2|90962.2|90995|90945|90998.2|90962.6|90986.2|90939|55
1640273730000|2021-12-23 15:35:30|90995.7|90945.7|90988.5|90938.5|90995.7|90951.3|90973.9|90938.5|42
1640273740000|2021-12-23 15:35:40|90988.8|90938.8|90989.5|90939.5|90990|90940|90988.8|90938.8|22
1640273750000|2021-12-23 15:35:50|90989.6|90939.6|90984.4|90934.4|90989.8|90939.8|90984.4|90934.4|21
1640273760000|2021-12-23 15:36:00|90985.2|90935.2|90984.7|90934.7|90985.6|90935.6|90982.9|90932.9|40
1640273770000|2021-12-23 15:36:10|90983.9|90933.9|90972.1|90922.1|90984|90940.7|90959.1|90921|39
1640273780000|2021-12-23 15:36:20|90972.2|90922.2|90972|90922|90974.3|90924.3|90971.3|90921.3|51
1640273790000|2021-12-23 15:36:30|90971.9|90921.9|90971.1|90921.1|90973|90923|90970.5|90920.5|21
1640273800000|2021-12-23 15:36:40|90971|90921|90971.2|90921.2|90972.3|90922.3|90968.4|90918.4|44
1640273810000|2021-12-23 15:36:50|90971.3|90921.3|90966.7|90941.7|90979.2|90942.5|90965.3|90921.3|41
1640273820000|2021-12-23 15:37:00|90966.3|90941.3|90968.4|90943.4|90968.4|90943.4|90965.7|90940.7|34
1640273830000|2021-12-23 15:37:10|90969|90944|90968|90943|90969|90944|90967.6|90942.6|31
1640273840000|2021-12-23 15:37:20|90968.1|90943.1|90957.6|90932.6|90968.3|90943.3|90957.6|90932.6|41
1640273850000|2021-12-23 15:37:30|90957.4|90932.4|90954.4|90929.4|90958.5|90933.5|90954.4|90929.4|42
1640273860000|2021-12-23 15:37:40|90953.9|90928.9|90953.3|90928.3|90954.9|90929.9|90952.9|90927.9|40
1640273870000|2021-12-23 15:37:50|90953.1|90928.1|90955.2|90930.2|90956.9|90931.9|90951|90926|37
1640273880000|2021-12-23 15:38:00|90955.3|90930.3|90952.5|90927.5|90955.3|90930.3|90952.1|90927.1|36
1640273890000|2021-12-23 15:38:10|90952.4|90927.4|90966.7|90916.7|90966.7|90928.7|90950|90914|39
1640273900000|2021-12-23 15:38:20|90966.8|90916.8|90970.8|90920.8|90972.9|90922.9|90966.8|90916.8|46
1640273910000|2021-12-23 15:38:30|90970.6|90920.6|90976.4|90926.4|90976.5|90926.5|90969.6|90919.6|53
1640273920000|2021-12-23 15:38:40|90976.5|90926.5|90966.7|90941.7|90981.4|90941.7|90965.4|90926.5|34
1640273930000|2021-12-23 15:38:50|90966.2|90941.2|90967.9|90942.9|90968.7|90943.7|90965.9|90940.9|31
1640273940000|2021-12-23 15:39:00|90967.8|90942.8|91000.5|90950.5|91001.1|90967.3|90967.6|90932.5|52
1640273950000|2021-12-23 15:39:10|91000.3|90950.3|91008.7|90958.7|91012.5|90971|90995.7|90950.3|54
1640273960000|2021-12-23 15:39:20|91009.6|90959.6|91009.8|90959.8|91010.3|90960.3|91008.4|90958.4|37
1640273970000|2021-12-23 15:39:30|91009.6|90959.6|91017.6|90967.6|91018.2|90968.2|91009.4|90959.4|40
1640273980000|2021-12-23 15:39:40|91016.6|90966.6|91018|90968|91020.6|90970.6|91014.2|90964.2|44
1640273990000|2021-12-23 15:39:50|91018.1|90968.1|91008.7|90983.7|91021|90986.2|91007.1|90967.7|51
1640274000000|2021-12-23 15:40:00|91009.1|90984.1|91020.7|90970.7|91022.2|90986.3|91002.1|90970|48
1640274010000|2021-12-23 15:40:10|91020.4|90970.4|91019.1|90969.1|91021|90982|91000.9|90965.4|48
1640274020000|2021-12-23 15:40:20|91018.9|90968.9|91004|90979|91018.9|90983.1|91003.1|90965.8|42
1640274030000|2021-12-23 15:40:30|91003.8|90978.8|91005.1|90980.1|91005.1|90980.1|91001.6|90976.6|42
1640274040000|2021-12-23 15:40:40|91005.2|90980.2|91001.6|90976.6|91005.2|90980.2|91001.6|90976.6|32
1640274050000|2021-12-23 15:40:50|91001.4|90976.4|91003.8|90978.8|91003.8|90978.8|91000|90975|43
1640274060000|2021-12-23 15:41:00|91003.7|90978.7|91011.1|90986.1|91011.1|90986.1|91003.5|90978.5|40
1640274070000|2021-12-23 15:41:10|91010.7|90985.7|91007.4|90982.4|91021|90986.1|91007.2|90971|38
1640274080000|2021-12-23 15:41:20|91008.2|90983.2|91010.1|90985.1|91012.8|90987.8|91006.2|90981.2|49
1640274090000|2021-12-23 15:41:30|91010.2|90985.2|91013.2|90988.2|91021.6|90990.4|91009.6|90971.1|64
1640274100000|2021-12-23 15:41:40|91013.6|90988.6|91008.9|90983.9|91014.3|90989.3|91008.9|90983.9|47
1640274110000|2021-12-23 15:41:50|91009.3|90984.3|91016.9|90966.9|91018.1|90984.9|91002.1|90966.9|41
1640274120000|2021-12-23 15:42:00|91017|90967|91005.3|90980.3|91017|90985|91002.9|90965.9|36
1640274130000|2021-12-23 15:42:10|91004|90979|91000|90975|91007.8|90982.8|91000|90975|50
1640274140000|2021-12-23 15:42:20|91003.1|90978.1|91004.1|90979.1|91004.6|90979.6|91002.4|90977.4|37
1640274150000|2021-12-23 15:42:30|91004.7|90979.7|91014.8|90964.8|91018|90979.8|91004.6|90964.8|29
1640274160000|2021-12-23 15:42:40|91015.1|90965.1|91014.9|90964.9|91015.4|90965.4|91013.5|90963.5|28
1640274170000|2021-12-23 15:42:50|91015|90965|91001.9|90976.9|91016.1|90980.5|91001.9|90965|28
1640274180000|2021-12-23 15:43:00|91002.2|90977.2|91000.9|90975.9|91002.7|90977.7|91000.9|90975.9|30
1640274190000|2021-12-23 15:43:10|91000.8|90975.8|91002.6|90977.6|91002.6|90977.6|91000|90975|32
1640274200000|2021-12-23 15:43:20|91001.7|90976.7|91016.9|90966.9|91017.8|90978.8|91001.7|90964.6|51
1640274210000|2021-12-23 15:43:30|91016.6|90966.6|91007.4|90982.4|91016.7|90983.6|91007.1|90966.6|34
1640274220000|2021-12-23 15:43:40|91007.6|90982.6|91006.4|90981.4|91008.7|90983.7|91005.1|90980.1|39
1640274230000|2021-12-23 15:43:50|91006.3|90981.3|91005|90980|91006.6|90981.6|91003.4|90978.4|40
1640274240000|2021-12-23 15:44:00|91005.2|90980.2|91023.8|90973.8|91024.9|90985.5|91005.2|90973.8|43
1640274250000|2021-12-23 15:44:10|91024.3|90974.3|91030.4|90980.4|91031.9|90987.1|91010.6|90973.8|48
1640274260000|2021-12-23 15:44:20|91029.8|90979.8|91006.8|90981.8|91030.4|90983|91006.8|90971.7|34
1640274270000|2021-12-23 15:44:30|91008.6|90983.6|91025.5|90975.5|91026.1|90988.7|91004.8|90966.6|57
1640274280000|2021-12-23 15:44:40|91025.4|90975.4|91023.7|90973.7|91025.9|90975.9|91023.2|90973.2|38
1640274290000|2021-12-23 15:44:50|91023.6|90973.6|91022.3|90997.3|91030.7|90999.3|91016.8|90972.8|48
1640274300000|2021-12-23 15:45:00|91023|90998|91015.6|90965.6|91023|90998|90996.5|90958.7|67
1640274310000|2021-12-23 15:45:10|91015.7|90965.7|91016.7|90966.7|91016.7|90966.7|91011.7|90961.7|41
1640274320000|2021-12-23 15:45:20|91006.2|90981.2|91004.4|90979.4|91007.5|90982.5|91003.4|90978.4|37
1640274330000|2021-12-23 15:45:30|91002|90977|91010.3|90960.3|91013.5|90977|91002|90959.9|49
1640274340000|2021-12-23 15:45:40|91011|90961|90997.1|90972.1|91011|90972.2|90995.8|90955.2|45
1640274350000|2021-12-23 15:45:50|90996.9|90971.9|91005.6|90955.6|91005.6|90973.9|90992.8|90954.4|40
1640274360000|2021-12-23 15:46:00|91006|90956|90997.2|90947.2|91007.9|90960.9|90983.5|90944.9|47
1640274370000|2021-12-23 15:46:10|90994.4|90944.4|90974|90949|90994.4|90953.7|90964.3|90929.5|64
1640274380000|2021-12-23 15:46:20|90975.6|90950.6|90972.2|90947.2|90984.7|90952|90972.1|90933.2|50
1640274390000|2021-12-23 15:46:30|90972.1|90947.1|90984.5|90934.5|90984.6|90947.4|90971.5|90930.8|39
1640274400000|2021-12-23 15:46:40|90984.6|90934.6|90975.6|90950.6|90987.8|90951.2|90974.2|90928.5|52
1640274410000|2021-12-23 15:46:50|90975.7|90950.7|90972.5|90947.5|90976.1|90951.1|90965.9|90940.9|62
1640274420000|2021-12-23 15:47:00|90973.5|90948.5|90984.4|90934.4|90984.4|90948.8|90966.8|90934.1|58
1640274430000|2021-12-23 15:47:10|90984.3|90934.3|90966|90941|90985.1|90941|90963.4|90925.5|47
1640274440000|2021-12-23 15:47:20|90965.9|90940.9|90969.6|90944.6|90971.5|90946.5|90963|90938|46
1640274450000|2021-12-23 15:47:30|90970.6|90945.6|90970|90945|90972.4|90947.4|90968.2|90943.2|51
1640274460000|2021-12-23 15:47:40|90971.9|90946.9|90973|90948|90975.5|90950.5|90971.1|90946.1|42
1640274470000|2021-12-23 15:47:50|90973.1|90948.1|90981.5|90931.5|90981.6|90949.3|90967.4|90929.5|38
1640274480000|2021-12-23 15:48:00|90981.9|90931.9|90971.1|90921.1|90981.9|90931.9|90951|90911.8|48
1640274490000|2021-12-23 15:48:10|90971.3|90921.3|90958.2|90933.2|90973.8|90934.9|90957.1|90917.5|41
1640274500000|2021-12-23 15:48:20|90958.3|90933.3|90965.6|90915.6|90968.4|90933.3|90956.2|90913.4|48
1640274510000|2021-12-23 15:48:30|90965.4|90915.4|90961.3|90911.3|90966.1|90925.4|90945.4|90907.9|62
1640274520000|2021-12-23 15:48:40|90961.1|90911.1|90966.5|90916.5|90970.1|90931.5|90952.4|90909.3|53
1640274530000|2021-12-23 15:48:50|90966.3|90916.3|90968.3|90918.3|90974.2|90935.5|90954.8|90916.2|54
1640274540000|2021-12-23 15:49:00|90965.9|90915.9|90975.1|90925.1|90976.1|90930.3|90953.1|90915.9|47
1640274550000|2021-12-23 15:49:10|90975|90925|91000.2|90975.2|91011.8|90976.7|90974.9|90924.9|59
1640274560000|2021-12-23 15:49:20|91000|90975|91009.7|90959.7|91014.3|90978.1|90993.5|90956.8|57
1640274570000|2021-12-23 15:49:30|91009.6|90959.6|91021|90971|91025.3|90990|90998.5|90959.2|71
1640274580000|2021-12-23 15:49:40|91021.4|90971.4|90999.5|90974.5|91025.3|90988.7|90999.5|90971.4|60
1640274590000|2021-12-23 15:49:50|91011.1|90961.1|90996.3|90971.3|91012.6|90977.7|90992|90955.6|60
1640274600000|2021-12-23 15:50:00|90996.2|90971.2|90997.6|90947.6|90999.7|90971.7|90990.1|90944.2|51
1640274610000|2021-12-23 15:50:10|90997.4|90947.4|91001.1|90951.1|91006.9|90964.5|90989.5|90946|56
1640274620000|2021-12-23 15:50:20|91003|90953|90999.4|90949.4|91006.8|90956.8|90999.4|90949.4|58
1640274630000|2021-12-23 15:50:30|90999.6|90949.6|90995.9|90945.9|91002|90963.2|90985.8|90942.1|47
1640274640000|2021-12-23 15:50:40|90995.8|90945.8|90998.5|90948.5|90998.7|90948.7|90994.5|90944.5|39
1640274650000|2021-12-23 15:50:50|90998.7|90948.7|91002.6|90952.6|91004.6|90964.6|90986.4|90948.5|38
1640274660000|2021-12-23 15:51:00|91002.7|90952.7|90997.8|90972.8|91004.2|90972.8|90991|90952.7|39
1640274670000|2021-12-23 15:51:10|90998.5|90973.5|91013.2|90963.2|91021.1|90979.4|90996.8|90959.8|52
1640274680000|2021-12-23 15:51:20|91013.1|90963.1|91014.9|90964.9|91019.8|90981.3|90995.9|90960.8|53
1640274690000|2021-12-23 15:51:30|91014.1|90964.1|91013.5|90963.5|91015|90978.3|90999.4|90962.7|38
1640274700000|2021-12-23 15:51:40|91013.4|90963.4|91008.3|90983.3|91019.8|90983.5|91006.9|90963.4|44
1640274710000|2021-12-23 15:51:50|91008.2|90983.2|91025|90975|91027.6|90991.7|91007.5|90967.5|55
1640274720000|2021-12-23 15:52:00|91024.8|90974.8|91008.8|90983.8|91026.7|90985.8|91006.7|90973|49
1640274730000|2021-12-23 15:52:10|91008.6|90983.6|91008.6|90983.6|91024|90987.5|91008.6|90971.7|51
1640274740000|2021-12-23 15:52:20|91008.8|90983.8|91005.9|90980.9|91010.5|90985.5|91004.3|90979.3|46
1640274750000|2021-12-23 15:52:30|91017.6|90967.6|91006.2|90981.2|91017.9|90983.6|91005.4|90967.6|26
1640274760000|2021-12-23 15:52:40|91006.4|90981.4|91009.8|90984.8|91011.6|90986.6|91006.4|90981.4|38
1640274770000|2021-12-23 15:52:50|91010.1|90985.1|91015|90990|91025.9|90990.4|91009.1|90975.3|41
1640274780000|2021-12-23 15:53:00|91016.1|90991.1|91021.6|90996.6|91032.7|90997|91015.9|90978.1|57
1640274790000|2021-12-23 15:53:10|91021.8|90996.8|91015.5|90990.5|91027.9|90996.8|91012.9|90977.4|53
1640274800000|2021-12-23 15:53:20|91015.1|90990.1|91016.5|90991.5|91016.7|90991.7|91015.1|90990.1|52
1640274810000|2021-12-23 15:53:30|91017|90992|91016.2|90991.2|91017|90992|91015.6|90990.6|31
1640274820000|2021-12-23 15:53:40|91016.1|90991.1|91021.3|90996.3|91038.8|91004.2|91013.6|90988.5|45
1640274830000|2021-12-23 15:53:50|91021.4|90996.4|91016.1|90991.1|91033.6|90996.4|91015.9|90981.1|43
1640274840000|2021-12-23 15:54:00|91015.9|90990.9|91006.3|90956.3|91017.9|90992.9|90993.2|90954.8|61
1640274850000|2021-12-23 15:54:10|91006.5|90956.5|91002|90977|91012.4|90978.6|90999.1|90956.5|48
1640274860000|2021-12-23 15:54:20|91002.1|90977.1|91010.7|90985.7|91020.1|90985.7|91002.1|90968.6|53
1640274870000|2021-12-23 15:54:30|91010|90985|91010.7|90985.7|91022.9|90994.9|91010|90971.9|53
1640274880000|2021-12-23 15:54:40|91008|90983|91023.1|90973.1|91023.1|90985.3|91003.8|90970.4|52
1640274890000|2021-12-23 15:54:50|91023.4|90973.4|91026.4|90976.4|91027|90988.8|91010.2|90971.6|43
1640274900000|2021-12-23 15:55:00|91015.8|90990.8|91018.8|90968.8|91020.5|90990.8|91006.2|90968.5|52
1640274910000|2021-12-23 15:55:10|91019.1|90969.1|91019.9|90969.9|91024.1|90988.8|91007.5|90969.1|43
1640274920000|2021-12-23 15:55:20|91019.7|90969.7|91007.5|90982.5|91025.3|90987.8|91007.5|90969.3|46
1640274930000|2021-12-23 15:55:30|91008.8|90983.8|91023.7|90973.7|91023.7|90985.1|91004.7|90973.1|46
1640274940000|2021-12-23 15:55:40|91022.9|90972.9|91025|91000|91029.7|91000|91011.8|90972.9|52
1640274950000|2021-12-23 15:55:50|91025.1|91000.1|91022.3|90997.3|91036|91000.7|91021.4|90985.5|43
1640274960000|2021-12-23 15:56:00|91022|90997|91036.6|90986.6|91037.6|91004.9|91022|90985.5|52
1640274970000|2021-12-23 15:56:10|91036.4|90986.4|91034.1|90984.1|91036.4|90998.5|91019.3|90981.2|51
1640274980000|2021-12-23 15:56:20|91033.4|90983.4|91029|90979|91035.5|90992.7|91015.7|90978.8|38
1640274990000|2021-12-23 15:56:30|91029.6|90979.6|91015.8|90965.8|91030.4|90987|91004.7|90965.6|38
1640275000000|2021-12-23 15:56:40|91015.7|90965.7|91006.9|90981.9|91028.5|90989|90999.8|90961|46
1640275010000|2021-12-23 15:56:50|91007.3|90982.3|91003.3|90978.3|91022|90984.8|91003.3|90968.1|45
1640275020000|2021-12-23 15:57:00|91002.1|90977.1|91012.1|90987.1|91019.7|90987.1|91002.1|90964|58
1640275030000|2021-12-23 15:57:10|91011.7|90986.7|91003.1|90978.1|91023.4|90991.9|91001.9|90972|55
1640275040000|2021-12-23 15:57:20|91003.5|90978.5|90999.4|90949.4|91015.7|90978.7|90987.1|90948.9|51
1640275050000|2021-12-23 15:57:30|91000.5|90950.5|91001.4|90976.4|91005|90978|90991.1|90950.3|56
1640275060000|2021-12-23 15:57:40|91002.1|90977.1|91004.8|90979.8|91016.2|90979.8|91000.3|90964.5|57
1640275070000|2021-12-23 15:57:50|91004.5|90979.5|91032.2|91007.2|91034|91009|91004.5|90970.2|68
1640275080000|2021-12-23 15:58:00|91032.6|91007.6|91037.9|91012.9|91039.2|91014.2|91030.9|91005.9|62
1640275090000|2021-12-23 15:58:10|91038|91013|91052.3|91002.3|91052.3|91014.8|91037.5|91002.3|45
1640275100000|2021-12-23 15:58:20|91052.5|91002.5|91042.9|91017.9|91052.5|91018.4|91036.6|90997.9|49
1640275110000|2021-12-23 15:58:30|91042.6|91017.6|91045|90995|91048.9|91019.1|91037.2|90995|51
1640275120000|2021-12-23 15:58:40|91045.3|90995.3|91027.1|91002.1|91047.1|91004.1|91025.3|90991.7|54
1640275130000|2021-12-23 15:58:50|91027|91002|91019.9|90969.9|91036.8|91002|91004.8|90969.1|52
1640275140000|2021-12-23 15:59:00|91019.4|90969.4|91013.4|90988.4|91024.8|90993.1|91012.8|90969.4|60
1640275150000|2021-12-23 15:59:10|91013.3|90988.3|91007.2|90957.2|91014.1|90989.1|90996.9|90957.2|50
1640275160000|2021-12-23 15:59:20|90992.4|90967.4|91016.4|90966.4|91017.5|90967.5|90986.8|90950.4|65
1640275170000|2021-12-23 15:59:30|91016.7|90966.7|91017|90967|91020.7|90970.7|91016.4|90966.4|54
1640275180000|2021-12-23 15:59:40|91017.1|90967.1|91013.5|90963.5|91017.9|90980.4|91003.1|90959.5|64
1640275190000|2021-12-23 15:59:50|91013.8|90963.8|91009.4|90984.4|91019.9|90985.5|91001.3|90963.8|68
1640275200000|2021-12-23 16:00:00|91010.2|90985.2|91034.1|90984.1|91034.1|90995.2|91009.3|90971.8|63
1640275210000|2021-12-23 16:00:10|91033.2|90983.2|91032.2|90982.2|91035.7|90985.7|91031.3|90981.3|48
1640275220000|2021-12-23 16:00:20|91032.5|90982.5|91032|90982|91037.3|90999.5|91022.1|90982|46
1640275230000|2021-12-23 16:00:30|91029.5|90979.5|91039.3|90989.3|91045.8|91007.3|91020.8|90978.7|62
1640275240000|2021-12-23 16:00:40|91039.1|90989.1|91039.4|90989.4|91040.6|90990.6|91038.2|90988.2|43
1640275250000|2021-12-23 16:00:50|91039.1|90989.1|91038.9|90988.9|91041|90991|91038.4|90988.4|46
1640275260000|2021-12-23 16:01:00|91039|90989|91038.4|90988.4|91042.9|91004.8|91029.1|90986.4|57
1640275270000|2021-12-23 16:01:10|91038.5|90988.5|91028.2|90978.2|91038.5|90988.5|91028.2|90978.2|58
1640275280000|2021-12-23 16:01:20|91028.1|90978.1|91021.6|90971.6|91032.2|90983.8|91008.8|90971.2|70
1640275290000|2021-12-23 16:01:30|91020.9|90970.9|91037|90987|91037|90991.3|91012.5|90970.9|63
1640275300000|2021-12-23 16:01:40|91037.1|90987.1|91049.2|90999.2|91051.4|91014.7|91025.8|90986.7|64
1640275310000|2021-12-23 16:01:50|91049.4|90999.4|91048|90998|91051.9|91001.9|91043|90993|60
1640275320000|2021-12-23 16:02:00|91047.9|90997.9|91040.1|90990.1|91051.7|91009.3|91027.8|90986.8|54
1640275330000|2021-12-23 16:02:10|91040.4|90990.4|91047.9|90997.9|91049.3|91009.7|91033.7|90990.4|42
1640275340000|2021-12-23 16:02:20|91047.4|90997.4|91042.4|90992.4|91047.8|91004.5|91019.7|90982.3|61
1640275350000|2021-12-23 16:02:30|91042.3|90992.3|91029.4|91004.4|91044.8|91007.2|91028.3|90990.2|50
1640275360000|2021-12-23 16:02:40|91029.5|91004.5|91027.8|91002.8|91043.4|91005.7|91027.8|90992.5|37
1640275370000|2021-12-23 16:02:50|91025.8|91000.8|91032.1|91007.1|91048.1|91009.1|91023.8|90986.3|59
1640275380000|2021-12-23 16:03:00|91033|91008|91041.6|91016.6|91044.9|91016.6|91028.2|90989.3|62
1640275390000|2021-12-23 16:03:10|91042.1|91017.1|91045.7|90995.7|91055.9|91017.1|91040.5|90995.7|47
1640275400000|2021-12-23 16:03:20|91045.5|90995.5|91050.1|91000.1|91051.9|91014.2|91033.7|90994.7|49
1640275410000|2021-12-23 16:03:30|91050|91000|91045.8|90995.8|91051.2|91001.2|91045.3|90995.3|51
1640275420000|2021-12-23 16:03:40|91046.5|90996.5|91043.9|90993.9|91047.4|90997.4|91043.9|90993.9|45
1640275430000|2021-12-23 16:03:50|91043.5|90993.5|91042.6|90992.6|91045.2|91004.8|91029|90991.6|51
1640275440000|2021-12-23 16:04:00|91042.7|90992.7|91059.8|91009.8|91060.1|91017.5|91034.7|90992.5|53
1640275450000|2021-12-23 16:04:10|91060|91010|91056|91006|91060.3|91010.3|91056|91006|33
1640275460000|2021-12-23 16:04:20|91056.1|91006.1|91057.8|91007.8|91057.9|91007.9|91052.8|91002.8|41
1640275470000|2021-12-23 16:04:30|91057.6|91007.6|91046.2|91021.2|91059.6|91023.6|91044|91007.5|37
1640275480000|2021-12-23 16:04:40|91046.4|91021.4|91058.9|91008.9|91058.9|91021.4|91042.4|91005.5|46
1640275490000|2021-12-23 16:04:50|91058.5|91008.5|91054.9|91004.9|91060.4|91010.4|91053.8|91003.8|43
1640275500000|2021-12-23 16:05:00|91054.7|91004.7|91059.8|91009.8|91059.9|91021|91046|91003.3|44
1640275510000|2021-12-23 16:05:10|91060.3|91010.3|91057.4|91007.4|91060.3|91010.3|91055.6|91005.6|48
1640275520000|2021-12-23 16:05:20|91057.2|91007.2|91041.8|90991.8|91057.2|91016.8|91029.8|90991.8|52
1640275530000|2021-12-23 16:05:30|91042.5|90992.5|91038.7|90988.7|91043.2|91003.3|91028.3|90988.6|45
1640275540000|2021-12-23 16:05:40|91038.6|90988.6|91036.9|90986.9|91038.9|90988.9|91036|90986|35
1640275550000|2021-12-23 16:05:50|91038.6|90988.6|91029.3|91004.3|91041.4|91005.9|91029.2|90988.6|29
1640275560000|2021-12-23 16:06:00|91029.4|91004.4|91041.7|90991.7|91042.9|91004.9|91029.4|90991.7|20
1640275570000|2021-12-23 16:06:10|91041.5|90991.5|91028.1|90978.1|91041.5|90991.5|91027.1|90977.1|51
1640275580000|2021-12-23 16:06:20|91028|90978|91023.2|90973.2|91028.4|90978.4|91023.2|90973.2|40
1640275590000|2021-12-23 16:06:30|91023.1|90973.1|91017.9|90967.9|91025.3|90975.3|91015.3|90965.3|47
1640275600000|2021-12-23 16:06:40|91017.3|90967.3|91009.9|90959.9|91018.2|90968.2|91009.4|90959.4|33
1640275610000|2021-12-23 16:06:50|91010.5|90960.5|91013|90963|91013.3|90963.3|91009.6|90959.6|12
1640275620000|2021-12-23 16:07:00|91012.6|90962.6|90997.9|90947.9|91012.6|90971.3|90992.1|90945.5|54
1640275630000|2021-12-23 16:07:10|90999.1|90949.1|90992.1|90942.1|90999.1|90949.1|90992|90942|39
1640275640000|2021-12-23 16:07:20|90992.3|90942.3|90986.7|90936.7|90992.4|90942.4|90986.7|90936.7|43
1640275650000|2021-12-23 16:07:30|90986.9|90936.9|90984.7|90934.7|90986.9|90936.9|90980.7|90930.7|45
1640275660000|2021-12-23 16:07:40|90984.8|90934.8|90973.2|90948.2|90985.6|90954.1|90968.2|90931.6|46
1640275670000|2021-12-23 16:07:50|90974.8|90949.8|90983.1|90933.1|90985.6|90949.8|90970.7|90932.9|40
1640275680000|2021-12-23 16:08:00|90982.9|90932.9|90979.7|90929.7|90983.2|90933.2|90979.5|90929.5|41
1640275690000|2021-12-23 16:08:10|90979.8|90929.8|90979.7|90929.7|90982.9|90932.9|90979.6|90929.6|29
1640275700000|2021-12-23 16:08:20|90980|90930|90977|90927|90980.2|90939.5|90964|90925.8|32
1640275710000|2021-12-23 16:08:30|90977.9|90927.9|90965|90940|90980.8|90943.2|90965|90926.6|36
1640275720000|2021-12-23 16:08:40|90964.7|90939.7|90965.8|90940.8|90966.7|90941.7|90963.1|90938.1|44
1640275730000|2021-12-23 16:08:50|90965.5|90940.5|90973.4|90923.4|90974.1|90943.2|90961.1|90923.4|40
1640275740000|2021-12-23 16:09:00|90973.8|90923.8|90957.3|90932.3|90974.6|90932.3|90957.3|90918.6|30
1640275750000|2021-12-23 16:09:10|90957.5|90932.5|90956.6|90931.6|90957.5|90932.5|90956.3|90931.3|21
1640275760000|2021-12-23 16:09:20|90956.7|90931.7|90965.9|90915.9|90969|90931.9|90956.2|90915.5|23
1640275770000|2021-12-23 16:09:30|90966|90916|90952.4|90927.4|90966|90927.4|90950.8|90913.8|41
1640275780000|2021-12-23 16:09:40|90964.4|90914.4|90947.8|90922.8|90965.5|90923.1|90944.8|90909.4|38
1640275790000|2021-12-23 16:09:50|90947.6|90922.6|90952.9|90927.9|90963.9|90928.6|90947.3|90911.1|27
1640275800000|2021-12-23 16:10:00|90953|90928|90947.3|90922.3|90953.1|90928.1|90947.1|90922.1|43
1640275810000|2021-12-23 16:10:10|90947.4|90922.4|90956.1|90906.1|90958.2|90924.5|90945.9|90903.7|40
1640275820000|2021-12-23 16:10:20|90956.6|90906.6|90955.2|90905.2|90957|90907|90953.5|90903.5|37
1640275830000|2021-12-23 16:10:30|90954.9|90904.9|90946.9|90921.9|90961.7|90922.8|90946.6|90904.9|31
1640275840000|2021-12-23 16:10:40|90947.3|90922.3|90959.8|90909.8|90960.7|90923.3|90946.1|90909.8|21
1640275850000|2021-12-23 16:10:50|90960|90910|90953.3|90903.3|90960.5|90910.5|90952.1|90902.1|44
1640275860000|2021-12-23 16:11:00|90953.1|90903.1|90949|90899|90953.8|90903.8|90946.9|90896.9|53
1640275870000|2021-12-23 16:11:10|90948.1|90898.1|90947.8|90897.8|90949.6|90899.6|90946.3|90896.3|31
1640275880000|2021-12-23 16:11:20|90946.9|90896.9|90944.6|90894.6|90949.2|90899.2|90944|90894|23
1640275890000|2021-12-23 16:11:30|90943.6|90893.6|90942.8|90892.8|90943.9|90893.9|90939.9|90889.9|23
1640275900000|2021-12-23 16:11:40|90942.6|90892.6|90944.1|90894.1|90944.1|90894.1|90940.1|90890.1|34
1640275910000|2021-12-23 16:11:50|90944|90894|90953|90903|90953|90903|90942.8|90892.8|33
1640275920000|2021-12-23 16:12:00|90952.9|90902.9|90952|90902|90953.8|90903.8|90950.4|90900.4|47
1640275930000|2021-12-23 16:12:10|90951.8|90901.8|90957|90907|90957.5|90907.5|90951.8|90901.8|40
1640275940000|2021-12-23 16:12:20|90958|90908|90955.1|90905.1|90958.7|90908.7|90952.4|90902.4|46
1640275950000|2021-12-23 16:12:30|90955.3|90905.3|90953.9|90903.9|90958.8|90908.8|90952.8|90902.8|37
1640275960000|2021-12-23 16:12:40|90954.2|90904.2|90955.1|90905.1|90956.8|90906.8|90951.3|90901.3|39
1640275970000|2021-12-23 16:12:50|90954.7|90904.7|90956.2|90906.2|90958.6|90908.6|90951|90901|51
1640275980000|2021-12-23 16:13:00|90956.4|90906.4|90956.3|90906.3|90960.2|90910.2|90956.3|90906.3|44
1640275990000|2021-12-23 16:13:10|90956.7|90906.7|90953|90903|90957.5|90907.5|90952|90902|44
1640276000000|2021-12-23 16:13:20|90953.2|90903.2|90950.9|90900.9|90953.3|90903.3|90950.3|90900.3|35
1640276010000|2021-12-23 16:13:30|90951.1|90901.1|90953.8|90903.8|90954|90904|90950.4|90900.4|32
1640276020000|2021-12-23 16:13:40|90953.9|90903.9|90953.4|90903.4|90955.7|90905.7|90953.4|90903.4|37
1640276030000|2021-12-23 16:13:50|90952.9|90902.9|90957.4|90907.4|90958.8|90908.8|90952.9|90902.9|43
1640276040000|2021-12-23 16:14:00|90957.2|90907.2|90956.5|90906.5|90960.4|90910.4|90955.9|90905.9|46
1640276050000|2021-12-23 16:14:10|90957.5|90907.5|90959.6|90909.6|90961.3|90911.3|90956.2|90906.2|46
1640276060000|2021-12-23 16:14:20|90960.2|90910.2|90957.5|90907.5|90960.3|90910.3|90956.8|90906.8|39
1640276070000|2021-12-23 16:14:30|90957.6|90907.6|90956.8|90906.8|90958.2|90908.2|90956|90906|41
1640276080000|2021-12-23 16:14:40|90956.7|90906.7|90955.7|90905.7|90958.3|90908.3|90954.1|90904.1|33
1640276090000|2021-12-23 16:14:50|90956|90906|90960|90910|90960.2|90921.5|90944.5|90903.6|58
1640276100000|2021-12-23 16:15:00|90959.8|90909.8|90968.1|90918.1|90968.1|90918.1|90959.5|90909.5|46
1640276110000|2021-12-23 16:15:10|90968.3|90918.3|90968.3|90918.3|90970.8|90920.8|90967|90917|28
1640276120000|2021-12-23 16:15:20|90967.6|90917.6|90960.1|90910.1|90967.6|90927.4|90951.2|90908.8|44
1640276130000|2021-12-23 16:15:30|90961.5|90911.5|90955.9|90905.9|90961.8|90911.8|90955|90905|38
1640276140000|2021-12-23 16:15:40|90956.7|90906.7|90953.6|90903.6|90957.1|90907.1|90953|90903|41
1640276150000|2021-12-23 16:15:50|90953.5|90903.5|90946.4|90896.4|90953.7|90912.8|90932.3|90895|43
1640276160000|2021-12-23 16:16:00|90946.2|90896.2|90945.5|90895.5|90946.7|90896.7|90945.1|90895.1|24
1640276170000|2021-12-23 16:16:10|90945.9|90895.9|90947.5|90897.5|90949|90899|90945.9|90895.9|34
1640276180000|2021-12-23 16:16:20|90947.3|90897.3|90945.9|90895.9|90948|90898|90945.3|90895.3|33
1640276190000|2021-12-23 16:16:30|90945.8|90895.8|90944|90894|90946.2|90896.2|90942.8|90892.8|31
1640276200000|2021-12-23 16:16:40|90943.3|90893.3|90946.5|90896.5|90947.3|90908.6|90933|90892.9|28
1640276210000|2021-12-23 16:16:50|90947.5|90897.5|90936|90911|90948.3|90911.7|90934.5|90895.6|44
1640276220000|2021-12-23 16:17:00|90936.3|90911.3|90936.4|90911.4|90937|90912|90929.9|90904.9|46
1640276230000|2021-12-23 16:17:10|90936.2|90911.2|90950.6|90900.6|90952.7|90911.5|90936|90899.1|45
1640276240000|2021-12-23 16:17:20|90951.1|90901.1|90952.3|90902.3|90952.8|90902.8|90951.1|90901.1|21
1640276250000|2021-12-23 16:17:30|90952.1|90902.1|90953.7|90903.7|90953.7|90903.7|90950.8|90900.8|24
1640276260000|2021-12-23 16:17:40|90953.6|90903.6|90955.8|90905.8|90955.8|90905.8|90953.1|90903.1|17
1640276270000|2021-12-23 16:17:50|90955.4|90905.4|90958.1|90908.1|90958.1|90921.6|90942.7|90904.6|44
1640276280000|2021-12-23 16:18:00|90957.6|90907.6|90952|90902|90957.6|90907.6|90951.8|90901.8|28
1640276290000|2021-12-23 16:18:10|90951.1|90901.1|90943.6|90918.6|90955.3|90918.6|90942.5|90900.2|37
1640276300000|2021-12-23 16:18:20|90943.9|90918.9|90958.2|90908.2|90958.5|90920.3|90943.7|90905.5|41
1640276310000|2021-12-23 16:18:30|90958.3|90908.3|90941.5|90916.5|90958.3|90919|90941.2|90905.5|23
1640276320000|2021-12-23 16:18:40|90941.3|90916.3|90952.2|90902.2|90952.7|90916.3|90939.2|90901|30
1640276330000|2021-12-23 16:18:50|90952|90902|90951.9|90901.9|90953|90917.4|90941.2|90900.7|23
1640276340000|2021-12-23 16:19:00|90952.2|90902.2|90949.5|90899.5|90952.5|90909.3|90933.7|90897.6|42
1640276350000|2021-12-23 16:19:10|90949.2|90899.2|90948.4|90898.4|90949.8|90899.8|90946|90896|38
1640276360000|2021-12-23 16:19:20|90948.3|90898.3|90941.6|90891.6|90948.3|90898.3|90941.6|90891.6|39
1640276370000|2021-12-23 16:19:30|90942.7|90892.7|90952.1|90902.1|90953.2|90915.5|90932.7|90892.7|39
1640276380000|2021-12-23 16:19:40|90953.5|90903.5|90959.9|90909.9|90961.7|90923.5|90943.4|90902|47
1640276390000|2021-12-23 16:19:50|90960.3|90910.3|90959.3|90909.3|90960.8|90910.8|90958.5|90908.5|25
1640276400000|2021-12-23 16:20:00|90959.2|90909.2|90941|90916|90959.5|90916|90937.6|90900.9|32
1640276410000|2021-12-23 16:20:10|90940.9|90915.9|90953.5|90903.5|90954|90915.9|90940.9|90902.7|17
1640276420000|2021-12-23 16:20:20|90953.7|90903.7|90954.6|90904.6|90955.5|90905.5|90953.7|90903.7|19
1640276430000|2021-12-23 16:20:30|90957.6|90907.6|90960.2|90910.2|90960.3|90922.5|90945.7|90907.6|26
1640276440000|2021-12-23 16:20:40|90960|90910|90961.2|90911.2|90962.4|90912.4|90959.7|90909.7|28
1640276450000|2021-12-23 16:20:50|90959.6|90909.6|90957.4|90907.4|90962.4|90919.6|90943.3|90907.4|23
1640276460000|2021-12-23 16:21:00|90957.5|90907.5|90954.4|90904.4|90957.7|90907.7|90953.5|90903.5|31
1640276470000|2021-12-23 16:21:10|90954.6|90904.6|90962|90912|90963|90924.4|90945.7|90901.6|31
1640276480000|2021-12-23 16:21:20|90960.8|90910.8|90954.9|90929.9|90960.8|90929.9|90948.3|90910.8|29
1640276490000|2021-12-23 16:21:30|90955.1|90930.1|90965.4|90940.4|90971.7|90941.3|90955.1|90919.7|54
1640276500000|2021-12-23 16:21:40|90965|90940|90978.1|90928.1|90978.8|90941.8|90965|90928|33
1640276510000|2021-12-23 16:21:50|90978|90928|90986.5|90936.5|90989|90949.9|90970.1|90928|38
1640276520000|2021-12-23 16:22:00|90986.4|90936.4|90981.5|90931.5|90986.4|90944.9|90968.8|90930.6|33
1640276530000|2021-12-23 16:22:10|90981.2|90931.2|90967.5|90942.5|90982.3|90942.5|90957.7|90915.6|50
1640276540000|2021-12-23 16:22:20|90967.1|90942.1|90965.1|90940.1|90967.4|90942.4|90964|90939|32
1640276550000|2021-12-23 16:22:30|90964.9|90939.9|90986.2|90936.2|90987.2|90946.3|90964.9|90929.7|28
1640276560000|2021-12-23 16:22:40|90986.3|90936.3|90970.1|90945.1|90986.9|90946|90966.9|90930.2|41
1640276570000|2021-12-23 16:22:50|90970.3|90945.3|90968.7|90943.7|90970.4|90945.4|90967.9|90942.9|27
1640276580000|2021-12-23 16:23:00|90968.6|90943.6|90966.5|90941.5|90968.6|90943.6|90964.7|90939.7|48
1640276590000|2021-12-23 16:23:10|90966.4|90941.4|90980.3|90930.3|90981.7|90944.7|90965.6|90929.5|28
1640276600000|2021-12-23 16:23:20|90980.8|90930.8|90982.2|90932.2|90982.8|90932.8|90979.5|90929.5|17
1640276610000|2021-12-23 16:23:30|90982.4|90932.4|90983.9|90933.9|90984.3|90945.1|90969.8|90931.1|24
1640276620000|2021-12-23 16:23:40|90983.5|90933.5|90981.6|90931.6|90983.9|90933.9|90978.2|90928.2|39
1640276630000|2021-12-23 16:23:50|90981.4|90931.4|90971.9|90946.9|90983.7|90947|90971|90931.4|35
1640276640000|2021-12-23 16:24:00|90971.8|90946.8|90969.7|90944.7|90973.8|90948.8|90969.5|90944.5|30
1640276650000|2021-12-23 16:24:10|90969.4|90944.4|90984.5|90934.5|90984.5|90944.4|90969.4|90927.9|48
1640276660000|2021-12-23 16:24:20|90984.6|90934.6|90974.2|90949.2|90986.4|90949.3|90972.1|90933.9|39
1640276670000|2021-12-23 16:24:30|90973.7|90948.7|90982.4|90932.4|90985.7|90948.7|90973.2|90931.6|38
1640276680000|2021-12-23 16:24:40|90982.6|90932.6|90985.6|90935.6|90985.6|90935.6|90981.1|90931.1|44
1640276690000|2021-12-23 16:24:50|90986.2|90936.2|90986.2|90936.2|90987.6|90937.6|90985.5|90935.5|30
1640276700000|2021-12-23 16:25:00|90985.4|90935.4|90984.6|90934.6|90986.7|90936.7|90983.5|90933.5|46
1640276710000|2021-12-23 16:25:10|90984|90934|90985.6|90935.6|90986|90936|90980.8|90930.8|44
1640276720000|2021-12-23 16:25:20|90985.9|90935.9|90986.8|90936.8|90987.1|90937.1|90983.5|90933.5|42
1640276730000|2021-12-23 16:25:30|90986.2|90936.2|90983.2|90933.2|90986.3|90936.3|90983|90933|29
1640276740000|2021-12-23 16:25:40|90983.1|90933.1|90985.4|90935.4|90987|90937|90983.1|90933.1|27
1640276750000|2021-12-23 16:25:50|90985.2|90935.2|90971|90946|90985.9|90948.3|90969.8|90935.1|27
1640276760000|2021-12-23 16:26:00|90972.1|90947.1|90966.8|90916.8|90982.7|90947.1|90966.8|90916.8|37
1640276770000|2021-12-23 16:26:10|90966.6|90916.6|90967.2|90917.2|90967.5|90917.5|90963.7|90913.7|53
1640276780000|2021-12-23 16:26:20|90967.1|90917.1|90966.8|90916.8|90968.2|90918.2|90966.8|90916.8|19
1640276790000|2021-12-23 16:26:30|90966.3|90916.3|90968.3|90918.3|90969|90919|90959.8|90909.8|45
1640276800000|2021-12-23 16:26:40|90967.5|90917.5|90976|90926|90978|90934.4|90958.8|90917.5|50
1640276810000|2021-12-23 16:26:50|90975.9|90925.9|90979.1|90929.1|90979.1|90929.1|90975.8|90925.8|27
1640276820000|2021-12-23 16:27:00|90979|90929|90976.6|90926.6|90979|90929|90976.6|90926.6|27
1640276830000|2021-12-23 16:27:10|90976.4|90926.4|90979.1|90929.1|90979.9|90939.9|90963.8|90926.4|32
1640276840000|2021-12-23 16:27:20|90980.3|90930.3|90982.6|90932.6|90983.5|90933.5|90979.6|90929.6|32
1640276850000|2021-12-23 16:27:30|90982.4|90932.4|90982.3|90932.3|90986.6|90947.5|90972.3|90930.3|44
1640276860000|2021-12-23 16:27:40|90983|90933|91005.1|90955.1|91005.7|90955.7|90982.2|90932.2|48
1640276870000|2021-12-23 16:27:50|91004.5|90954.5|91007.7|90957.7|91008.5|90958.5|91004.2|90954.2|42
1640276880000|2021-12-23 16:28:00|91007.5|90957.5|91008.4|90958.4|91009|90974.3|90996.6|90957.2|41
1640276890000|2021-12-23 16:28:10|91007.7|90957.7|91016.7|90966.7|91018.9|90974.6|90998.3|90957.3|32
1640276900000|2021-12-23 16:28:20|91016.9|90966.9|91021.5|90971.5|91022.2|90972.2|91016.8|90966.8|36
1640276910000|2021-12-23 16:28:30|91021.7|90971.7|91022.9|90972.9|91025.9|90975.9|91020.1|90970.1|43
1640276920000|2021-12-23 16:28:40|91022.2|90972.2|91025|90975|91025|90975|91021.5|90971.5|41
1640276930000|2021-12-23 16:28:50|91024.7|90974.7|91025.6|90975.6|91027.5|90977.5|91023.8|90973.8|36
1640276940000|2021-12-23 16:29:00|91025.5|90975.5|91032.4|90982.4|91032.7|90982.7|91024.2|90974.2|47
1640276950000|2021-12-23 16:29:10|91031.7|90981.7|91039.2|90989.2|91039.2|90989.2|91031.7|90981.7|43
1640276960000|2021-12-23 16:29:20|91036.8|90986.8|91040.3|90990.3|91040.6|90990.6|91035.5|90985.5|45
1640276970000|2021-12-23 16:29:30|91041.3|90991.3|91077.4|91027.4|91077.4|91037.7|91041.3|90991.3|54
1640276980000|2021-12-23 16:29:40|91077.5|91027.5|91087.4|91037.4|91087.4|91045.6|91066.6|91027.5|63
1640276990000|2021-12-23 16:29:50|91087.5|91037.5|91086.7|91036.7|91088.6|91038.6|91085.9|91035.9|45
1640277000000|2021-12-23 16:30:00|91086.9|91036.9|91091.4|91041.4|91092.1|91042.1|91086.2|91036.2|45
1640277010000|2021-12-23 16:30:10|91091.6|91041.6|91075.9|91025.9|91092|91042|91075.2|91025.2|50
1640277020000|2021-12-23 16:30:20|91075.7|91025.7|91073.9|91023.9|91077.9|91027.9|91073.9|91023.9|45
1640277030000|2021-12-23 16:30:30|91074|91024|91065.9|91015.9|91074|91024|91064.5|91014.5|41
1640277040000|2021-12-23 16:30:40|91066.3|91016.3|91070.5|91020.5|91071.5|91021.5|91064.7|91014.7|40
1640277050000|2021-12-23 16:30:50|91069.7|91019.7|91070.8|91020.8|91072.5|91022.5|91069.4|91019.4|45
1640277060000|2021-12-23 16:31:00|91070.9|91020.9|91068.3|91018.3|91070.9|91020.9|91067.3|91017.3|37
1640277070000|2021-12-23 16:31:10|91068.2|91018.2|91067.6|91017.6|91068.2|91018.2|91065.9|91015.9|34
1640277080000|2021-12-23 16:31:20|91067.2|91017.2|91065.6|91015.6|91068.8|91018.8|91065.6|91015.6|29
1640277090000|2021-12-23 16:31:30|91065.5|91015.5|91067|91017|91067.8|91017.8|91065.5|91015.5|43
1640277100000|2021-12-23 16:31:40|91066.7|91016.7|91069.7|91019.7|91070.3|91020.3|91066.6|91016.6|40
1640277110000|2021-12-23 16:31:50|91069|91019|91070.1|91020.1|91071.7|91021.7|91068.3|91018.3|40
1640277120000|2021-12-23 16:32:00|91069.4|91019.4|91072.1|91022.1|91073.2|91023.2|91069.4|91019.4|32
1640277130000|2021-12-23 16:32:10|91071.5|91021.5|91067.9|91017.9|91072.2|91022.2|91067.3|91017.3|28
1640277140000|2021-12-23 16:32:20|91068.9|91018.9|91067.9|91017.9|91069.6|91019.6|91067.6|91017.6|31
1640277150000|2021-12-23 16:32:30|91068|91018|91068.2|91018.2|91068.9|91018.9|91067.4|91017.4|22
1640277160000|2021-12-23 16:32:40|91068|91018|91069.4|91019.4|91069.4|91019.4|91066.7|91016.7|29
1640277170000|2021-12-23 16:32:50|91068.1|91018.1|91070.5|91020.5|91072.6|91022.6|91068.1|91018.1|47
1640277180000|2021-12-23 16:33:00|91070.3|91020.3|91062|91012|91070.3|91031.9|91055.3|91011.4|33
1640277190000|2021-12-23 16:33:10|91062.5|91012.5|91052.8|91002.8|91062.5|91012.5|91051.6|91001.6|45
1640277200000|2021-12-23 16:33:20|91052.6|91002.6|91056.8|91006.8|91057.7|91007.7|91052.6|91002.6|38
1640277210000|2021-12-23 16:33:30|91056.9|91006.9|91056.4|91006.4|91057.9|91007.9|91056|91006|16
1640277220000|2021-12-23 16:33:40|91056.7|91006.7|91059.1|91009.1|91059.2|91009.2|91055.6|91005.6|19
1640277230000|2021-12-23 16:33:50|91058.9|91008.9|91054.2|91004.2|91058.9|91008.9|91054.2|91004.2|39
1640277240000|2021-12-23 16:34:00|91051.9|91001.9|91052.5|91002.5|91052.5|91002.5|91049|90999|33
1640277250000|2021-12-23 16:34:10|91052.8|91002.8|91051|91001|91052.8|91002.8|91050.8|91000.8|26
1640277260000|2021-12-23 16:34:20|91051.1|91001.1|91051.3|91001.3|91053.4|91003.4|91050.2|91000.2|30
1640277270000|2021-12-23 16:34:30|91051.4|91001.4|91054.9|91004.9|91057.6|91007.6|91050.6|91000.6|44
1640277280000|2021-12-23 16:34:40|91054.6|91004.6|91056.6|91006.6|91057.9|91007.9|91054.6|91004.6|52
1640277290000|2021-12-23 16:34:50|91056.7|91006.7|91057.1|91007.1|91057.2|91007.2|91056.5|91006.5|23
1640277300000|2021-12-23 16:35:00|91056.8|91006.8|91057.1|91007.1|91061.5|91011.5|91055.9|91005.9|62
1640277310000|2021-12-23 16:35:10|91057.2|91007.2|91058.4|91008.4|91058.4|91008.4|91056.8|91006.8|25
1640277320000|2021-12-23 16:35:20|91058.5|91008.5|91057.1|91007.1|91058.6|91008.6|91056.2|91006.2|38
1640277330000|2021-12-23 16:35:30|91056.8|91006.8|91054.7|91004.7|91057.8|91007.8|91051.3|91001.3|30
1640277340000|2021-12-23 16:35:40|91054.6|91004.6|91061.4|91011.4|91062.2|91024.8|91048.3|91004.4|30
1640277350000|2021-12-23 16:35:50|91061.8|91011.8|91061.4|91011.4|91063.3|91013.3|91058.4|91008.4|38
1640277360000|2021-12-23 16:36:00|91061.3|91011.3|91061.5|91011.5|91061.8|91011.8|91059.7|91009.7|28
1640277370000|2021-12-23 16:36:10|91061.3|91011.3|91061.3|91011.3|91061.3|91011.3|91060.7|91010.7|19
1640277380000|2021-12-23 16:36:20|91061.4|91011.4|91061.2|91011.2|91061.7|91011.7|91061|91011|8
1640277390000|2021-12-23 16:36:30|91062|91012|91055|91030|91062|91030.1|91051.6|91012|39
1640277400000|2021-12-23 16:36:40|91054.8|91029.8|91066.5|91016.5|91068.1|91030.2|91054.8|91014.4|33
1640277410000|2021-12-23 16:36:50|91066.2|91016.2|91064.1|91014.1|91066.7|91016.7|91064.1|91014.1|28
1640277420000|2021-12-23 16:37:00|91063.8|91013.8|91061.2|91011.2|91066.8|91027.4|91052.4|91010.9|52
1640277430000|2021-12-23 16:37:10|91061.5|91011.5|91059.3|91009.3|91063.3|91013.3|91059.1|91009.1|41
1640277440000|2021-12-23 16:37:20|91058.8|91008.8|91058.8|91008.8|91059.6|91009.6|91057.8|91007.8|34
1640277450000|2021-12-23 16:37:30|91058.5|91008.5|91058.9|91008.9|91059.2|91009.2|91058.3|91008.3|27
1640277460000|2021-12-23 16:37:40|91058.6|91008.6|91056.3|91006.3|91058.6|91008.6|91056.1|91006.1|24
1640277470000|2021-12-23 16:37:50|91056.5|91006.5|91056.2|91006.2|91056.7|91006.7|91055.5|91005.5|21
1640277480000|2021-12-23 16:38:00|91056.1|91006.1|91054.6|91004.6|91056.7|91006.7|91054.5|91004.5|21
1640277490000|2021-12-23 16:38:10|91054.5|91004.5|91055|91005|91056.7|91006.7|91054.5|91004.5|33
1640277500000|2021-12-23 16:38:20|91055.3|91005.3|91054.3|91004.3|91055.3|91005.3|91054|91004|20
1640277510000|2021-12-23 16:38:30|91054.5|91004.5|91051.4|91001.4|91055.2|91005.2|91051.4|91001.4|22
1640277520000|2021-12-23 16:38:40|91051.2|91001.2|91051.4|91001.4|91051.8|91001.8|91048.9|90998.9|45
1640277530000|2021-12-23 16:38:50|91051.3|91001.3|91052.1|91002.1|91052.1|91002.1|91049.9|90999.9|30
1640277540000|2021-12-23 16:39:00|91052.2|91002.2|91047.8|90997.8|91052.2|91002.2|91047.4|90997.4|41
1640277550000|2021-12-23 16:39:10|91047.5|90997.5|91042|90992|91048.1|90998.1|91041.6|90991.6|20
1640277560000|2021-12-23 16:39:20|91041.8|90991.8|91045.9|90995.9|91046.3|90996.3|91041.6|90991.6|18
1640277570000|2021-12-23 16:39:30|91046|90996|91039|90989|91046|90996|91038.9|90988.9|33
1640277580000|2021-12-23 16:39:40|91039.3|90989.3|91043.5|90993.5|91045.1|90995.1|91038.5|90988.5|27
1640277590000|2021-12-23 16:39:50|91044|90994|91045|90995|91045.6|90995.6|91043.3|90993.3|19
1640277600000|2021-12-23 16:40:00|91045.2|90995.2|91043.4|90993.4|91045.4|90995.4|91042.8|90992.8|27
1640277610000|2021-12-23 16:40:10|91043.1|90993.1|91043.6|90993.6|91043.6|90993.6|91042.7|90992.7|19
1640277620000|2021-12-23 16:40:20|91043.9|90993.9|91036.4|90986.4|91044.1|90994.1|91036.1|90986.1|34
1640277630000|2021-12-23 16:40:30|91037.4|90987.4|91038.5|90988.5|91038.5|90988.5|91034.5|90984.5|39
1640277640000|2021-12-23 16:40:40|91033.9|90983.9|91031.2|90981.2|91033.9|90983.9|91029.9|90979.9|32
1640277650000|2021-12-23 16:40:50|91031.1|90981.1|91031.3|90981.3|91031.7|90981.7|91031.1|90981.1|16
1640277660000|2021-12-23 16:41:00|91031.8|90981.8|91031.3|90981.3|91031.8|90981.8|91030.7|90980.7|29
1640277670000|2021-12-23 16:41:10|91030.9|90980.9|91030|90980|91031.9|90981.9|91029.6|90979.6|22
1640277680000|2021-12-23 16:41:20|91029.9|90979.9|91030.5|90980.5|91031.2|90981.2|91029.9|90979.9|25
1640277690000|2021-12-23 16:41:30|91031.3|90981.3|91031|90981|91031.4|90981.4|91030.5|90980.5|23
1640277700000|2021-12-23 16:41:40|91030.9|90980.9|91035.4|90985.4|91036.2|90986.2|91030.9|90980.9|32
1640277710000|2021-12-23 16:41:50|91035.6|90985.6|91035.5|90985.5|91036|90986|91035.1|90985.1|18
1640277720000|2021-12-23 16:42:00|91035.1|90985.1|91032.7|90982.7|91035.5|90985.5|91032.7|90982.7|20
1640277730000|2021-12-23 16:42:10|91032.8|90982.8|91032|90982|91032.9|90982.9|91031.4|90981.4|14
1640277740000|2021-12-23 16:42:20|91031.5|90981.5|91030.9|90980.9|91032|90982|91030.3|90980.3|36
1640277750000|2021-12-23 16:42:30|91030.8|90980.8|91030.7|90980.7|91031.2|90981.2|91030.3|90980.3|21
1640277760000|2021-12-23 16:42:40|91030.8|90980.8|91031.6|90981.6|91031.6|90981.6|91030.7|90980.7|13
1640277770000|2021-12-23 16:42:50|91031.7|90981.7|91031.4|90981.4|91031.7|90981.7|91030.2|90980.2|21
1640277780000|2021-12-23 16:43:00|91031.3|90981.3|91027|90977|91031.3|90981.3|91026.7|90976.7|28
1640277790000|2021-12-23 16:43:10|91027.4|90977.4|91025.2|90975.2|91027.8|90977.8|91024.7|90974.7|23
1640277800000|2021-12-23 16:43:20|91025.1|90975.1|91025.1|90975.1|91025.9|90975.9|91025|90975|24
1640277810000|2021-12-23 16:43:30|91025.3|90975.3|91024.6|90974.6|91027.1|90977.1|91023.5|90973.5|26
1640277820000|2021-12-23 16:43:40|91024.5|90974.5|91022.8|90972.8|91025|90975|91022.8|90972.8|23
1640277830000|2021-12-23 16:43:50|91022.6|90972.6|91023.3|90973.3|91023.6|90973.6|91022.6|90972.6|26
1640277840000|2021-12-23 16:44:00|91023.2|90973.2|91013.4|90963.4|91023.5|90973.5|91013.4|90963.4|41
1640277850000|2021-12-23 16:44:10|91013.3|90963.3|91007.9|90957.9|91013.4|90963.4|91007.3|90957.3|26
1640277860000|2021-12-23 16:44:20|91008.4|90958.4|91008.3|90958.3|91008.7|90958.7|91006.9|90956.9|22
1640277870000|2021-12-23 16:44:30|91007.6|90957.6|91009|90959|91016.7|90978|91000|90957.1|41
1640277880000|2021-12-23 16:44:40|91009.2|90959.2|91012.6|90962.6|91014.5|90975.6|91000.6|90958.5|33
1640277890000|2021-12-23 16:44:50|91012.9|90962.9|91013.6|90963.6|91014.9|90964.9|91012|90962|41
1640277900000|2021-12-23 16:45:00|91013.5|90963.5|91014.1|90964.1|91014.9|90964.9|91013.3|90963.3|21
1640277910000|2021-12-23 16:45:10|91013.7|90963.7|91013.3|90963.3|91014.1|90964.1|91011.1|90961.1|29
1640277920000|2021-12-23 16:45:20|91014|90964|91013.7|90963.7|91014.4|90964.4|91013.3|90963.3|24
1640277930000|2021-12-23 16:45:30|91013.3|90963.3|91005.5|90955.5|91013.4|90963.4|91005.1|90955.1|37
1640277940000|2021-12-23 16:45:40|91005.6|90955.6|91007.6|90957.6|91008.4|90958.4|91005.6|90955.6|18
1640277950000|2021-12-23 16:45:50|91007.3|90957.3|90999|90949|91007.8|90957.8|90998.4|90948.4|38
1640277960000|2021-12-23 16:46:00|90999.8|90949.8|91003|90953|91003.9|90966|90990.8|90949.8|38
1640277970000|2021-12-23 16:46:10|91003.1|90953.1|91002.6|90952.6|91003.4|90953.4|91001.3|90951.3|18
1640277980000|2021-12-23 16:46:20|91002.5|90952.5|91001.2|90951.2|91002.5|90952.5|91001|90951|17
1640277990000|2021-12-23 16:46:30|91001.1|90951.1|91002.6|90952.6|91004|90954|91000.9|90950.9|23
1640278000000|2021-12-23 16:46:40|91002.9|90952.9|91004.2|90954.2|91004.4|90954.4|91001.8|90951.8|33
1640278010000|2021-12-23 16:46:50|91004.6|90954.6|91001.5|90951.5|91004.6|90954.6|91001.4|90951.4|26
1640278020000|2021-12-23 16:47:00|91001.6|90951.6|91003.9|90953.9|91005.5|90955.5|91000.4|90950.4|28
1640278030000|2021-12-23 16:47:10|91004.4|90954.4|90998.4|90948.4|91004.4|90954.4|90997.6|90947.6|32
1640278040000|2021-12-23 16:47:20|90999.3|90949.3|90992.7|90942.7|91000|90950|90991.5|90941.5|43
1640278050000|2021-12-23 16:47:30|90992.3|90942.3|90988.5|90938.5|90995.5|90945.5|90988.5|90938.5|42
1640278060000|2021-12-23 16:47:40|90988.4|90938.4|90985|90935|90989.2|90939.2|90983.9|90933.9|37
1640278070000|2021-12-23 16:47:50|90984.9|90934.9|90985|90935|90986.4|90936.4|90984.5|90934.5|20
1640278080000|2021-12-23 16:48:00|90984.9|90934.9|90980.7|90930.7|90984.9|90934.9|90979.8|90929.8|23
1640278090000|2021-12-23 16:48:10|90980.8|90930.8|90980|90930|90983.4|90933.4|90976.1|90926.1|49
1640278100000|2021-12-23 16:48:20|90980.2|90930.2|90973.2|90923.2|90980.2|90930.2|90972.3|90922.3|43
1640278110000|2021-12-23 16:48:30|90973.6|90923.6|90980.3|90930.3|90981.5|90931.5|90971.3|90921.3|52
1640278120000|2021-12-23 16:48:40|90979.5|90929.5|90979.2|90929.2|90981.4|90931.4|90978.4|90928.4|37
1640278130000|2021-12-23 16:48:50|90979.3|90929.3|90977.1|90927.1|90981.2|90939.9|90963.4|90927|32
1640278140000|2021-12-23 16:49:00|90977.6|90927.6|90971.8|90921.8|90977.6|90927.6|90971.8|90921.8|41
1640278150000|2021-12-23 16:49:10|90972|90922|90973|90923|90973.8|90923.8|90972|90922|23
1640278160000|2021-12-23 16:49:20|90972.7|90922.7|90975.7|90925.7|90975.7|90925.7|90972.7|90922.7|31
1640278170000|2021-12-23 16:49:30|90976.7|90926.7|90966.9|90916.9|90976.7|90926.7|90964.4|90914.4|38
1640278180000|2021-12-23 16:49:40|90965.7|90915.7|90963.6|90913.6|90968.1|90918.1|90962.5|90912.5|36
1640278190000|2021-12-23 16:49:50|90964.2|90914.2|90958.8|90908.8|90967.4|90917.4|90958.3|90908.3|47
1640278200000|2021-12-23 16:50:00|90961.4|90911.4|90973.2|90923.2|90973.2|90931.8|90949.9|90910|43
1640278210000|2021-12-23 16:50:10|90971.9|90921.9|90973|90923|90976.9|90926.9|90971.9|90921.9|45
1640278220000|2021-12-23 16:50:20|90974.5|90924.5|90967.4|90917.4|90979.7|90929.7|90966.6|90916.6|53
1640278230000|2021-12-23 16:50:30|90966.3|90916.3|90972.2|90922.2|90973.3|90923.3|90964.1|90914.1|50
1640278240000|2021-12-23 16:50:40|90970.8|90920.8|90955.1|90905.1|90973.6|90923.6|90955.1|90905.1|55
1640278250000|2021-12-23 16:50:50|90955.2|90905.2|90956.8|90906.8|90958.7|90908.7|90955.2|90905.2|28
1640278260000|2021-12-23 16:51:00|90956.6|90906.6|90954.8|90904.8|90959.9|90922.7|90947.2|90902.6|43
1640278270000|2021-12-23 16:51:10|90952.9|90902.9|90963.1|90913.1|90963.1|90913.1|90952.9|90902.9|52
1640278280000|2021-12-23 16:51:20|90966.3|90916.3|90968.1|90918.1|90968.9|90927.9|90952.9|90915.5|39
1640278290000|2021-12-23 16:51:30|90969.1|90919.1|90967|90917|90969.3|90919.3|90965|90915|46
1640278300000|2021-12-23 16:51:40|90967.2|90917.2|90969.8|90919.8|90969.8|90919.8|90966.2|90916.2|26
1640278310000|2021-12-23 16:51:50|90969.9|90919.9|90968|90918|90969.9|90919.9|90965.7|90915.7|35
1640278320000|2021-12-23 16:52:00|90968.1|90918.1|90966.4|90916.4|90968.4|90918.4|90965.6|90915.6|23
1640278330000|2021-12-23 16:52:10|90966|90916|90969|90919|90969|90919|90966|90916|25
1640278340000|2021-12-23 16:52:20|90968.4|90918.4|90965|90915|90968.4|90918.4|90963.7|90913.7|44
1640278350000|2021-12-23 16:52:30|90964.7|90914.7|90965.7|90915.7|90966.6|90916.6|90959.7|90909.7|49
1640278360000|2021-12-23 16:52:40|90966.1|90916.1|90966.8|90916.8|90969|90919|90964|90914|53
1640278370000|2021-12-23 16:52:50|90967.3|90917.3|90959.1|90909.1|90967.7|90917.7|90957.5|90907.5|49
1640278380000|2021-12-23 16:53:00|90958.4|90908.4|90962.2|90912.2|90963.6|90913.6|90958.3|90908.3|45
1640278390000|2021-12-23 16:53:10|90961.9|90911.9|90935|90885|90964.7|90914.7|90924|90884.2|60
1640278400000|2021-12-23 16:53:20|90934.7|90884.7|90920.9|90870.9|90943|90904.6|90911.1|90868.3|56
1640278410000|2021-12-23 16:53:30|90921|90871|90918.7|90868.7|90921.6|90871.6|90918.3|90868.3|40
1640278420000|2021-12-23 16:53:40|90918.8|90868.8|90906.5|90856.5|90921.6|90882.3|90906.5|90856.5|48
1640278430000|2021-12-23 16:53:50|90906.2|90856.2|90891|90866|90906.2|90868.9|90890.9|90853.1|22
1640278440000|2021-12-23 16:54:00|90890.5|90865.5|90904.3|90854.3|90906.5|90865.5|90890.5|90852.9|42
1640278450000|2021-12-23 16:54:10|90904.5|90854.5|90907.4|90857.4|90911.9|90861.9|90903.6|90853.6|46
1640278460000|2021-12-23 16:54:20|90907.6|90857.6|90906.8|90856.8|90908.8|90858.8|90905.2|90855.2|41
1640278470000|2021-12-23 16:54:30|90906.7|90856.7|90907.7|90857.7|90907.7|90857.7|90906.3|90856.3|31
1640278480000|2021-12-23 16:54:40|90907.5|90857.5|90907|90857|90907.6|90857.6|90905.7|90855.7|31
1640278490000|2021-12-23 16:54:50|90907.3|90857.3|90907.6|90857.6|90908.2|90858.2|90905.1|90855.1|28
1640278500000|2021-12-23 16:55:00|90906.9|90856.9|90904.7|90854.7|90909.5|90859.5|90902.2|90852.2|35
1640278510000|2021-12-23 16:55:10|90907.8|90857.8|90907.2|90857.2|90909.7|90859.7|90905.4|90855.4|33
1640278520000|2021-12-23 16:55:20|90909.1|90859.1|90916.4|90866.4|90917.3|90878.2|90901.7|90858.5|44
1640278530000|2021-12-23 16:55:30|90916.1|90866.1|90924.4|90874.4|90925.2|90875.2|90914.7|90864.7|43
1640278540000|2021-12-23 16:55:40|90924.7|90874.7|90923.4|90873.4|90929.2|90879.2|90923.4|90873.4|39
1640278550000|2021-12-23 16:55:50|90924.1|90874.1|90927.7|90877.7|90930.7|90880.7|90923.4|90873.4|44
1640278560000|2021-12-23 16:56:00|90927.3|90877.3|90924.4|90874.4|90928.2|90878.2|90924|90874|37
1640278570000|2021-12-23 16:56:10|90924.3|90874.3|90927.5|90877.5|90928.3|90878.3|90924.1|90874.1|36
1640278580000|2021-12-23 16:56:20|90927|90877|90927.1|90877.1|90928.3|90878.3|90926.7|90876.7|19
1640278590000|2021-12-23 16:56:30|90926.9|90876.9|90929.3|90879.3|90931.7|90881.7|90926.6|90876.6|29
1640278600000|2021-12-23 16:56:40|90929.6|90879.6|90931.3|90881.3|90932.8|90882.8|90929.6|90879.6|45
1640278610000|2021-12-23 16:56:50|90930.9|90880.9|90934.9|90884.9|90938.8|90888.8|90930.9|90880.9|33
1640278620000|2021-12-23 16:57:00|90934.8|90884.8|90938.5|90888.5|90939.7|90889.7|90934.3|90884.3|35
1640278630000|2021-12-23 16:57:10|90939.8|90889.8|90935.9|90885.9|90939.8|90889.8|90935.2|90885.2|30
1640278640000|2021-12-23 16:57:20|90935.7|90885.7|90938.4|90888.4|90938.4|90888.4|90935|90885|26
1640278650000|2021-12-23 16:57:30|90938.6|90888.6|90949.9|90899.9|90949.9|90899.9|90938.6|90888.6|43
1640278660000|2021-12-23 16:57:40|90946.8|90896.8|90947.8|90897.8|90948.9|90898.9|90943.7|90893.7|35
1640278670000|2021-12-23 16:57:50|90948.5|90898.5|90949.3|90899.3|90951.7|90910.7|90934|90896|35
1640278680000|2021-12-23 16:58:00|90949.1|90899.1|90948.6|90898.6|90949.7|90899.7|90948.3|90898.3|29
1640278690000|2021-12-23 16:58:10|90948.8|90898.8|90941.7|90891.7|90948.9|90898.9|90940.9|90890.9|33
1640278700000|2021-12-23 16:58:20|90942.4|90892.4|90951.1|90901.1|90952.7|90912.2|90937.2|90890|44
1640278710000|2021-12-23 16:58:30|90949.5|90899.5|90973.1|90923.1|90975.8|90925.8|90949.5|90899.5|45
1640278720000|2021-12-23 16:58:40|90972.9|90922.9|90971.5|90921.5|90975|90925|90966.9|90916.9|52
1640278730000|2021-12-23 16:58:50|90972.1|90922.1|90962|90912|90972.2|90922.2|90961.7|90911.7|41
1640278740000|2021-12-23 16:59:00|90961.8|90911.8|90966.8|90916.8|90968.9|90918.9|90955.9|90905.9|58
1640278750000|2021-12-23 16:59:10|90968.3|90918.3|90948|90898|90968.7|90918.7|90939.8|90898|59
1640278760000|2021-12-23 16:59:20|90947|90897|90942.5|90892.5|90947|90897|90942.1|90892.1|45
1640278770000|2021-12-23 16:59:30|90943|90893|90938.7|90888.7|90944.7|90894.7|90938.7|90888.7|33
1640278780000|2021-12-23 16:59:40|90939.5|90889.5|90951.9|90901.9|90953.1|90903.1|90938.4|90888.4|52
1640278790000|2021-12-23 16:59:50|90952.9|90902.9|90952.2|90902.2|90953.5|90903.5|90952|90902|22
1640278800000|2021-12-23 17:00:00|90953.3|90903.3|90950.5|90900.5|90955.2|90905.2|90950.5|90900.5|45
1640278810000|2021-12-23 17:00:10|90951.2|90901.2|90944|90894|90952.5|90902.5|90943.8|90893.8|37
1640278820000|2021-12-23 17:00:20|90944.2|90894.2|90944.8|90894.8|90944.8|90894.8|90941.6|90891.6|43
1640278830000|2021-12-23 17:00:30|90946.4|90896.4|90940.4|90890.4|90946.6|90896.6|90940.4|90890.4|41
1640278840000|2021-12-23 17:00:40|90940|90890|90945|90895|90945.6|90906.8|90931.4|90889.8|47
1640278850000|2021-12-23 17:00:50|90944.9|90894.9|90943.8|90893.8|90944.9|90894.9|90943.2|90893.2|21
1640278860000|2021-12-23 17:01:00|90943.6|90893.6|90949.3|90899.3|90950|90900|90942.7|90892.7|39
1640278870000|2021-12-23 17:01:10|90949.5|90899.5|90954|90904|90954.3|90916|90939.2|90898.3|38
1640278880000|2021-12-23 17:01:20|90953.9|90903.9|90955.3|90905.3|90955.7|90905.7|90953.6|90903.6|47
1640278890000|2021-12-23 17:01:30|90955.2|90905.2|90959.1|90909.1|90959.7|90909.7|90954.4|90904.4|45
1640278900000|2021-12-23 17:01:40|90959.2|90909.2|90961.7|90911.7|90962.1|90912.1|90958.2|90908.2|45
1640278910000|2021-12-23 17:01:50|90961.8|90911.8|90964.6|90914.6|90966.3|90928.2|90951.9|90911.8|37
1640278920000|2021-12-23 17:02:00|90965.4|90915.4|90965.4|90915.4|90965.5|90915.5|90963.8|90913.8|34
1640278930000|2021-12-23 17:02:10|90965.3|90915.3|90965.7|90915.7|90966|90916|90963.4|90913.4|33
1640278940000|2021-12-23 17:02:20|90965.6|90915.6|90956.9|90906.9|90965.8|90915.8|90956.9|90906.9|42
1640278950000|2021-12-23 17:02:30|90957.4|90907.4|90957.7|90907.7|90958.1|90908.1|90956.8|90906.8|29
1640278960000|2021-12-23 17:02:40|90957|90907|90953.2|90903.2|90957.7|90907.7|90952.3|90902.3|42
1640278970000|2021-12-23 17:02:50|90952.9|90902.9|90952.4|90902.4|90953.1|90903.1|90952|90902|27
1640278980000|2021-12-23 17:03:00|90952.8|90902.8|90952.5|90902.5|90954.7|90904.7|90952.4|90902.4|24
1640278990000|2021-12-23 17:03:10|90952.6|90902.6|90953.2|90903.2|90953.7|90903.7|90952.5|90902.5|9
1640279000000|2021-12-23 17:03:20|90952|90902|90950.9|90900.9|90952.6|90902.6|90950.9|90900.9|14
1640279010000|2021-12-23 17:03:30|90951.4|90901.4|90951.5|90901.5|90951.8|90901.8|90950.5|90900.5|16
1640279020000|2021-12-23 17:03:40|90952|90902|90947.5|90897.5|90952|90902|90946.5|90896.5|24
1640279030000|2021-12-23 17:03:50|90947.6|90897.6|90945.3|90895.3|90947.6|90897.6|90944.7|90894.7|23
1640279040000|2021-12-23 17:04:00|90944.9|90894.9|90949.6|90899.6|90949.8|90899.8|90943.2|90893.2|38
1640279050000|2021-12-23 17:04:10|90949.2|90899.2|90944|90894|90950.1|90900.1|90943.4|90893.4|30
1640279060000|2021-12-23 17:04:20|90943.1|90893.1|90942.2|90892.2|90943.8|90893.8|90942.1|90892.1|21
1640279070000|2021-12-23 17:04:30|90940.3|90890.3|90941|90891|90943.7|90893.7|90940.2|90890.2|27
1640279080000|2021-12-23 17:04:40|90941.6|90891.6|90942.1|90892.1|90942.3|90892.3|90941.1|90891.1|18
1640279090000|2021-12-23 17:04:50|90941.6|90891.6|90941.7|90891.7|90942|90892|90941.3|90891.3|21
1640279100000|2021-12-23 17:05:00|90941.3|90891.3|90941.1|90891.1|90942.6|90892.6|90941.1|90891.1|20
1640279110000|2021-12-23 17:05:10|90941.2|90891.2|90942.4|90892.4|90942.5|90892.5|90941.2|90891.2|19
1640279120000|2021-12-23 17:05:20|90942.3|90892.3|90941.7|90891.7|90943.6|90893.6|90941.7|90891.7|22
1640279130000|2021-12-23 17:05:30|90942.1|90892.1|90946.3|90896.3|90946.3|90896.3|90941.8|90891.8|29
1640279140000|2021-12-23 17:05:40|90946.5|90896.5|90946|90896|90946.5|90896.5|90945.4|90895.4|15
1640279150000|2021-12-23 17:05:50|90945.8|90895.8|90945.6|90895.6|90946.2|90896.2|90945.6|90895.6|18
1640279160000|2021-12-23 17:06:00|90945.1|90895.1|90946.2|90896.2|90946.3|90896.3|90945|90895|20
1640279170000|2021-12-23 17:06:10|90946.6|90896.6|90947.3|90897.3|90948.2|90898.2|90946.4|90896.4|23
1640279180000|2021-12-23 17:06:20|90947.1|90897.1|90949.4|90899.4|90949.7|90899.7|90946.9|90896.9|13
1640279190000|2021-12-23 17:06:30|90949.5|90899.5|90949.5|90899.5|90950.3|90900.3|90949.2|90899.2|21
1640279200000|2021-12-23 17:06:40|90949.6|90899.6|90949.4|90899.4|90950.9|90900.9|90949.4|90899.4|14
1640279210000|2021-12-23 17:06:50|90949.3|90899.3|90948.8|90898.8|90950.4|90900.4|90948.1|90898.1|14
1640279220000|2021-12-23 17:07:00|90949.1|90899.1|90949.9|90899.9|90950.3|90900.3|90948.9|90898.9|18
1640279230000|2021-12-23 17:07:10|90949.6|90899.6|90947.6|90897.6|90949.6|90899.6|90947.2|90897.2|17
1640279240000|2021-12-23 17:07:20|90947.8|90897.8|90945.7|90895.7|90947.8|90897.8|90945.7|90895.7|36
1640279250000|2021-12-23 17:07:30|90945.5|90895.5|90948.7|90898.7|90949.3|90899.3|90945.5|90895.5|28
1640279260000|2021-12-23 17:07:40|90948.8|90898.8|90949.4|90899.4|90949.9|90899.9|90948.5|90898.5|23
1640279270000|2021-12-23 17:07:50|90949.1|90899.1|90950.2|90900.2|90951.1|90901.1|90948.5|90898.5|16
1640279280000|2021-12-23 17:08:00|90950.4|90900.4|90945.1|90895.1|90950.6|90900.6|90942.7|90892.7|43
1640279290000|2021-12-23 17:08:10|90944.8|90894.8|90944.8|90894.8|90945.9|90895.9|90943.8|90893.8|20
1640279300000|2021-12-23 17:08:20|90944.9|90894.9|90945.2|90895.2|90945.9|90895.9|90944.2|90894.2|14
1640279310000|2021-12-23 17:08:30|90944.7|90894.7|90943.8|90893.8|90945.2|90895.2|90943.7|90893.7|15
1640279320000|2021-12-23 17:08:40|90944.1|90894.1|90945.1|90895.1|90945.1|90895.1|90943|90893|19
1640279330000|2021-12-23 17:08:50|90944.4|90894.4|90948|90898|90949|90899|90944.1|90894.1|35
1640279340000|2021-12-23 17:09:00|90946.8|90896.8|90947.4|90897.4|90947.8|90897.8|90946.7|90896.7|18
1640279350000|2021-12-23 17:09:10|90947.2|90897.2|90951.3|90901.3|90952|90902|90947.2|90897.2|31
1640279360000|2021-12-23 17:09:20|90954.2|90904.2|90951.5|90901.5|90954.2|90904.2|90951.2|90901.2|31
1640279370000|2021-12-23 17:09:30|90952.1|90902.1|90958.7|90908.7|90960.6|90910.6|90952|90902|34
1640279380000|2021-12-23 17:09:40|90958.9|90908.9|90952.7|90902.7|90959.7|90909.7|90951|90901|38
1640279390000|2021-12-23 17:09:50|90951.9|90901.9|90951.7|90901.7|90952.6|90902.6|90951.6|90901.6|32
1640279400000|2021-12-23 17:10:00|90951.6|90901.6|90948.8|90898.8|90951.8|90901.8|90947|90897|32
1640279410000|2021-12-23 17:10:10|90948.6|90898.6|90948.5|90898.5|90949.9|90899.9|90948.1|90898.1|29
1640279420000|2021-12-23 17:10:20|90948.7|90898.7|90948.6|90898.6|90949.7|90899.7|90948.2|90898.2|17
1640279430000|2021-12-23 17:10:30|90948.5|90898.5|90948.5|90898.5|90948.8|90898.8|90948.1|90898.1|11
1640279440000|2021-12-23 17:10:40|90948.3|90898.3|90952.1|90902.1|90952.9|90902.9|90948.3|90898.3|28
1640279450000|2021-12-23 17:10:50|90952.6|90902.6|90950.4|90900.4|90952.8|90902.8|90950.4|90900.4|32
1640279460000|2021-12-23 17:11:00|90950.9|90900.9|90948.8|90898.8|90950.9|90900.9|90948.3|90898.3|25
1640279470000|2021-12-23 17:11:10|90948.7|90898.7|90950.8|90900.8|90950.8|90900.8|90947.4|90897.4|26
1640279480000|2021-12-23 17:11:20|90950.5|90900.5|90950.7|90900.7|90951.2|90901.2|90950.4|90900.4|13
1640279490000|2021-12-23 17:11:30|90950.6|90900.6|90950.3|90900.3|90951.5|90901.5|90950.1|90900.1|19
1640279500000|2021-12-23 17:11:40|90950.4|90900.4|90949.8|90899.8|90951.1|90901.1|90948.8|90898.8|29
1640279510000|2021-12-23 17:11:50|90950.2|90900.2|90949.7|90899.7|90953.6|90903.6|90947|90897|20
1640279520000|2021-12-23 17:12:00|90950.3|90900.3|90949.4|90899.4|90950.5|90900.5|90948.4|90898.4|34
1640279530000|2021-12-23 17:12:10|90949.5|90899.5|90949.7|90899.7|90949.9|90899.9|90949.1|90899.1|14
1640279540000|2021-12-23 17:12:20|90949.8|90899.8|90948.7|90898.7|90951.3|90901.3|90948.7|90898.7|21
1640279550000|2021-12-23 17:12:30|90948.6|90898.6|90947.9|90897.9|90948.9|90898.9|90947.9|90897.9|29
1640279560000|2021-12-23 17:12:40|90948.3|90898.3|90948.5|90898.5|90948.5|90898.5|90947.3|90897.3|9
1640279570000|2021-12-23 17:12:50|90948.4|90898.4|90949.8|90899.8|90952.3|90902.3|90948.3|90898.3|22
1640279580000|2021-12-23 17:13:00|90949.7|90899.7|90944.9|90894.9|90949.8|90899.8|90944.3|90894.3|33
1640279590000|2021-12-23 17:13:10|90944.7|90894.7|90947.7|90897.7|90947.8|90897.8|90943.5|90893.5|23
1640279600000|2021-12-23 17:13:20|90947.6|90897.6|90946|90896|90948|90898|90946|90896|23
1640279610000|2021-12-23 17:13:30|90946.2|90896.2|90946.1|90896.1|90946.4|90896.4|90944.7|90894.7|24
1640279620000|2021-12-23 17:13:40|90945.8|90895.8|90945.2|90895.2|90945.8|90895.8|90944.5|90894.5|15
1640279630000|2021-12-23 17:13:50|90945.3|90895.3|90946.1|90896.1|90949.9|90899.9|90945.3|90895.3|14
1640279640000|2021-12-23 17:14:00|90944.9|90894.9|90942.9|90892.9|90945.4|90895.4|90942.9|90892.9|16
1640279650000|2021-12-23 17:14:10|90943.7|90893.7|90944.6|90894.6|90944.6|90894.6|90942.6|90892.6|19
1640279660000|2021-12-23 17:14:20|90942.7|90892.7|90947.2|90897.2|90948.6|90898.6|90939|90889|36
1640279670000|2021-12-23 17:14:30|90946.4|90896.4|90940.3|90890.3|90949.8|90899.8|90940.3|90890.3|38
1640279680000|2021-12-23 17:14:40|90940.2|90890.2|90940.5|90890.5|90941.2|90891.2|90939.1|90889.1|31
1640279690000|2021-12-23 17:14:50|90940.6|90890.6|90940.2|90890.2|90940.6|90890.6|90939.5|90889.5|23
1640279700000|2021-12-23 17:15:00|90939.9|90889.9|90936|90886|90944.6|90894.6|90934.3|90884.3|50
1640279710000|2021-12-23 17:15:10|90936.8|90886.8|90935.6|90885.6|90938|90888|90935.3|90885.3|32
1640279720000|2021-12-23 17:15:20|90935.4|90885.4|90937.4|90887.4|90937.7|90887.7|90934.5|90884.5|27
1640279730000|2021-12-23 17:15:30|90937.1|90887.1|90939.1|90889.1|90939.8|90889.8|90936.3|90886.3|20
1640279740000|2021-12-23 17:15:40|90938.8|90888.8|90938|90888|90939|90889|90937.4|90887.4|22
1640279750000|2021-12-23 17:15:50|90937.7|90887.7|90934.7|90884.7|90939|90889|90934.2|90884.2|27
1640279760000|2021-12-23 17:16:00|90935.9|90885.9|90936.2|90886.2|90938.6|90888.6|90935|90885|39
1640279770000|2021-12-23 17:16:10|90935.8|90885.8|90934.4|90884.4|90935.8|90885.8|90933|90883|20
1640279780000|2021-12-23 17:16:20|90934.5|90884.5|90932.2|90882.2|90934.7|90884.7|90932|90882|23
1640279790000|2021-12-23 17:16:30|90932.4|90882.4|90931.1|90881.1|90934.3|90884.3|90931|90881|32
1640279800000|2021-12-23 17:16:40|90931.2|90881.2|90929.6|90879.6|90933.5|90883.5|90929.5|90879.5|30
1640279810000|2021-12-23 17:16:50|90928.7|90878.7|90928.1|90878.1|90928.7|90878.7|90923.8|90873.8|39
1640279820000|2021-12-23 17:17:00|90928|90878|90927.3|90877.3|90928.5|90878.5|90926.4|90876.4|27
1640279830000|2021-12-23 17:17:10|90927.4|90877.4|90928|90878|90928.7|90878.7|90925.9|90875.9|31
1640279840000|2021-12-23 17:17:20|90928.8|90878.8|90928.3|90878.3|90929.1|90879.1|90927.5|90877.5|23
1640279850000|2021-12-23 17:17:30|90928.2|90878.2|90927.7|90877.7|90930.4|90880.4|90926.9|90876.9|19
1640279860000|2021-12-23 17:17:40|90927|90877|90923.3|90873.3|90927|90877|90921.9|90871.9|34
1640279870000|2021-12-23 17:17:50|90922.8|90872.8|90924.3|90874.3|90925.5|90875.5|90922.4|90872.4|28
1640279880000|2021-12-23 17:18:00|90924|90874|90919.1|90869.1|90924.8|90874.8|90918.2|90868.2|47
1640279890000|2021-12-23 17:18:10|90919.3|90869.3|90918.6|90868.6|90919.3|90869.3|90918.4|90868.4|21
1640279900000|2021-12-23 17:18:20|90919|90869|90916.6|90866.6|90919|90869|90916.3|90866.3|11
1640279910000|2021-12-23 17:18:30|90919.4|90869.4|90918.1|90868.1|90919.6|90869.6|90918|90868|13
1640279920000|2021-12-23 17:18:40|90918.2|90868.2|90919.8|90869.8|90922|90872|90917.8|90867.8|16
1640279930000|2021-12-23 17:18:50|90919.5|90869.5|90915.1|90865.1|90919.6|90869.6|90914.6|90864.6|17
1640279940000|2021-12-23 17:19:00|90915.3|90865.3|90914|90864|90917.7|90867.7|90910|90860|44
1640279950000|2021-12-23 17:19:10|90914.3|90864.3|90916.3|90866.3|90918.3|90868.3|90914.3|90864.3|24
1640279960000|2021-12-23 17:19:20|90916.9|90866.9|90921.7|90871.7|90924.7|90874.7|90916.3|90866.3|38
1640279970000|2021-12-23 17:19:30|90921.2|90871.2|90920.7|90870.7|90922.4|90872.4|90919.9|90869.9|34
1640279980000|2021-12-23 17:19:40|90919.9|90869.9|90918.6|90868.6|90920.6|90870.6|90916.1|90866.1|34
1640279990000|2021-12-23 17:19:50|90919.2|90869.2|90918.7|90868.7|90919.8|90869.8|90917.9|90867.9|22
1640280000000|2021-12-23 17:20:00|90918.8|90868.8|90915.7|90865.7|90918.9|90868.9|90915.7|90865.7|25
1640280010000|2021-12-23 17:20:10|90915.8|90865.8|90920.6|90870.6|90920.6|90870.6|90915.8|90865.8|13
1640280020000|2021-12-23 17:20:20|90920|90870|90917.3|90867.3|90920.1|90870.1|90916.3|90866.3|21
1640280030000|2021-12-23 17:20:30|90916.9|90866.9|90914.1|90864.1|90917.1|90867.1|90914.1|90864.1|29
1640280040000|2021-12-23 17:20:40|90914.3|90864.3|90914.7|90864.7|90915.4|90865.4|90911.3|90861.3|23
1640280050000|2021-12-23 17:20:50|90914.1|90864.1|90922.3|90872.3|90925.8|90875.8|90914.1|90864.1|46
1640280060000|2021-12-23 17:21:00|90922.4|90872.4|90922.1|90872.1|90923.4|90873.4|90921.1|90871.1|28
1640280070000|2021-12-23 17:21:10|90922.2|90872.2|90923.4|90873.4|90923.7|90873.7|90921.7|90871.7|17
1640280080000|2021-12-23 17:21:20|90923.2|90873.2|90924.3|90874.3|90925.3|90875.3|90922.3|90872.3|23
1640280090000|2021-12-23 17:21:30|90924.9|90874.9|90923.9|90873.9|90925.5|90875.5|90920.2|90870.2|23
1640280100000|2021-12-23 17:21:40|90923.8|90873.8|90921.5|90871.5|90924.1|90874.1|90921.4|90871.4|22
1640280110000|2021-12-23 17:21:50|90921.6|90871.6|90924.9|90874.9|90925.1|90875.1|90921.4|90871.4|19
1640280120000|2021-12-23 17:22:00|90924.5|90874.5|90922.4|90872.4|90924.5|90874.5|90922.4|90872.4|26
1640280130000|2021-12-23 17:22:10|90921.7|90871.7|90922|90872|90922|90872|90921.2|90871.2|28
1640280140000|2021-12-23 17:22:20|90921.9|90871.9|90923.1|90873.1|90926.7|90876.7|90921.4|90871.4|32
1640280150000|2021-12-23 17:22:30|90923.3|90873.3|90920.4|90870.4|90924.9|90874.9|90920.4|90870.4|32
1640280160000|2021-12-23 17:22:40|90918.9|90868.9|90918.4|90868.4|90921.7|90871.7|90917.7|90867.7|39
1640280170000|2021-12-23 17:22:50|90918.5|90868.5|90918.2|90868.2|90919.4|90869.4|90917.7|90867.7|23
1640280180000|2021-12-23 17:23:00|90918.4|90868.4|90913.2|90863.2|90918.4|90868.4|90912.9|90862.9|40
1640280190000|2021-12-23 17:23:10|90913.6|90863.6|90908.8|90858.8|90913.7|90863.7|90908.8|90858.8|27
1640280200000|2021-12-23 17:23:20|90909.1|90859.1|90902.5|90852.5|90909.1|90859.1|90899.7|90849.7|68
1640280210000|2021-12-23 17:23:30|90902.9|90852.9|90903|90853|90904.4|90854.4|90902.2|90852.2|58
1640280220000|2021-12-23 17:23:40|90902.1|90852.1|90896.4|90846.4|90904|90854|90895.3|90845.3|68
1640280230000|2021-12-23 17:23:50|90896.6|90846.6|90897|90847|90897.8|90847.8|90895.1|90845.1|54
1640280240000|2021-12-23 17:24:00|90896.5|90846.5|90893.6|90843.6|90896.9|90846.9|90893.6|90843.6|27
1640280250000|2021-12-23 17:24:10|90893.5|90843.5|90885.1|90835.1|90894|90844|90882.8|90832.8|48
1640280260000|2021-12-23 17:24:20|90884.9|90834.9|90885.7|90835.7|90887.4|90837.4|90880.2|90830.2|44
1640280270000|2021-12-23 17:24:30|90886|90836|90886.2|90836.2|90887.3|90837.3|90883.9|90833.9|25
1640280280000|2021-12-23 17:24:40|90886.8|90836.8|90886.3|90836.3|90886.8|90836.8|90885|90835|40
1640280290000|2021-12-23 17:24:50|90886.2|90836.2|90885.6|90835.6|90886.4|90836.4|90883.7|90833.7|40
1640280300000|2021-12-23 17:25:00|90885.5|90835.5|90882.1|90832.1|90888.5|90838.5|90880.1|90830.1|59
1640280310000|2021-12-23 17:25:10|90881.9|90831.9|90880.2|90830.2|90881.9|90831.9|90878.9|90828.9|49
1640280320000|2021-12-23 17:25:20|90880.6|90830.6|90881.2|90831.2|90882.8|90832.8|90878.3|90828.3|39
1640280330000|2021-12-23 17:25:30|90880.8|90830.8|90879.8|90829.8|90880.8|90830.8|90878.2|90828.2|34
1640280340000|2021-12-23 17:25:40|90879.9|90829.9|90878.8|90828.8|90880.8|90830.8|90878.5|90828.5|38
1640280350000|2021-12-23 17:25:50|90878.7|90828.7|90879.9|90829.9|90880.9|90830.9|90878.7|90828.7|31
1640280360000|2021-12-23 17:26:00|90878.4|90828.4|90875.5|90825.5|90878.4|90828.4|90874.5|90824.5|33
1640280370000|2021-12-23 17:26:10|90875.6|90825.6|90874.1|90824.1|90875.6|90825.6|90874.1|90824.1|32
1640280380000|2021-12-23 17:26:20|90874|90824|90875.8|90825.8|90877|90827|90873.2|90823.2|36
1640280390000|2021-12-23 17:26:30|90875.7|90825.7|90878.3|90828.3|90880|90830|90875.5|90825.5|40
1640280400000|2021-12-23 17:26:40|90878.5|90828.5|90877.8|90827.8|90879.1|90829.1|90877.4|90827.4|14
1640280410000|2021-12-23 17:26:50|90877.7|90827.7|90877.3|90827.3|90878.3|90828.3|90876.8|90826.8|34
1640280420000|2021-12-23 17:27:00|90877.1|90827.1|90876.7|90826.7|90877.5|90827.5|90876.4|90826.4|21
1640280430000|2021-12-23 17:27:10|90876.1|90826.1|90876.4|90826.4|90877|90827|90876|90826|28
1640280440000|2021-12-23 17:27:20|90876.5|90826.5|90875.4|90825.4|90877.4|90827.4|90874.6|90824.6|27
1640280450000|2021-12-23 17:27:30|90875.1|90825.1|90867.4|90817.4|90877.8|90827.8|90864.6|90814.6|40
1640280460000|2021-12-23 17:27:40|90867.5|90817.5|90877.8|90827.8|90877.8|90827.8|90867|90817|44
1640280470000|2021-12-23 17:27:50|90878.2|90828.2|90878.6|90828.6|90879.7|90829.7|90878|90828|25
1640280480000|2021-12-23 17:28:00|90878.8|90828.8|90878.6|90828.6|90880.5|90830.5|90878.4|90828.4|21
1640280490000|2021-12-23 17:28:10|90878.4|90828.4|90878.4|90828.4|90878.6|90828.6|90875.8|90825.8|26
1640280500000|2021-12-23 17:28:20|90878.5|90828.5|90876.2|90826.2|90878.5|90828.5|90875.8|90825.8|23
1640280510000|2021-12-23 17:28:30|90876.5|90826.5|90872.1|90822.1|90876.6|90826.6|90871.8|90821.8|27
1640280520000|2021-12-23 17:28:40|90871.2|90821.2|90870.4|90820.4|90871.5|90821.5|90863.8|90813.8|43
1640280530000|2021-12-23 17:28:50|90869.9|90819.9|90870.2|90820.2|90872.1|90822.1|90869.7|90819.7|28
1640280540000|2021-12-23 17:29:00|90870.3|90820.3|90865.4|90815.4|90871|90821|90865|90815|24
1640280550000|2021-12-23 17:29:10|90865.3|90815.3|90866|90816|90868|90818|90864.2|90814.2|27
1640280560000|2021-12-23 17:29:20|90862.2|90812.2|90864.5|90814.5|90867.3|90817.3|90861.8|90811.8|42
1640280570000|2021-12-23 17:29:30|90865.2|90815.2|90862.2|90812.2|90866.2|90816.2|90861.7|90811.7|35
1640280580000|2021-12-23 17:29:40|90862.3|90812.3|90863.2|90813.2|90864.6|90814.6|90861.1|90811.1|27
1640280590000|2021-12-23 17:29:50|90863.3|90813.3|90863.2|90813.2|90863.7|90813.7|90862.9|90812.9|17
1640280600000|2021-12-23 17:30:00|90863.4|90813.4|90864.3|90814.3|90870.1|90820.1|90863.4|90813.4|36
1640280610000|2021-12-23 17:30:10|90864|90814|90867.2|90817.2|90867.9|90817.9|90863|90813|30
1640280620000|2021-12-23 17:30:20|90867.4|90817.4|90865.9|90815.9|90867.5|90817.5|90865.3|90815.3|39
1640280630000|2021-12-23 17:30:30|90865.8|90815.8|90866.3|90816.3|90867.6|90817.6|90864.8|90814.8|30
1640280640000|2021-12-23 17:30:40|90866.6|90816.6|90867.6|90817.6|90867.6|90817.6|90865.6|90815.6|18
1640280650000|2021-12-23 17:30:50|90863.9|90813.9|90868.3|90818.3|90868.4|90818.4|90861.7|90811.7|44
1640280660000|2021-12-23 17:31:00|90867.5|90817.5|90866.6|90816.6|90867.5|90817.5|90866|90816|17
1640280670000|2021-12-23 17:31:10|90866.8|90816.8|90866.5|90816.5|90867.5|90817.5|90865.5|90815.5|32
1640280680000|2021-12-23 17:31:20|90866.4|90816.4|90868|90818|90868.9|90818.9|90866.4|90816.4|22
1640280690000|2021-12-23 17:31:30|90868.3|90818.3|90857.7|90807.7|90868.3|90818.3|90857.7|90807.7|33
1640280700000|2021-12-23 17:31:40|90858.2|90808.2|90863.6|90813.6|90864.8|90814.8|90855.7|90805.7|41
1640280710000|2021-12-23 17:31:50|90862.4|90812.4|90863.2|90813.2|90863.5|90813.5|90861.9|90811.9|23
1640280720000|2021-12-23 17:32:00|90863.3|90813.3|90874.4|90824.4|90874.4|90824.4|90862.9|90812.9|33
1640280730000|2021-12-23 17:32:10|90873|90823|90868.3|90818.3|90873|90823|90868.3|90818.3|26
1640280740000|2021-12-23 17:32:20|90868|90818|90865.2|90815.2|90869.1|90819.1|90864.2|90814.2|33
1640280750000|2021-12-23 17:32:30|90865.1|90815.1|90858.9|90808.9|90867.9|90817.9|90858.9|90808.9|32
1640280760000|2021-12-23 17:32:40|90859.3|90809.3|90860.9|90810.9|90862.5|90812.5|90858.4|90808.4|37
1640280770000|2021-12-23 17:32:50|90860.8|90810.8|90860|90810|90861|90811|90859.9|90809.9|23
1640280780000|2021-12-23 17:33:00|90860.1|90810.1|90864.7|90814.7|90865|90815|90860.1|90810.1|32
1640280790000|2021-12-23 17:33:10|90864.3|90814.3|90862.8|90812.8|90866.5|90816.5|90862|90812|25
1640280800000|2021-12-23 17:33:20|90862.7|90812.7|90861.6|90811.6|90865.7|90815.7|90860.9|90810.9|37
1640280810000|2021-12-23 17:33:30|90861.5|90811.5|90859.7|90809.7|90862.2|90812.2|90859.4|90809.4|29
1640280820000|2021-12-23 17:33:40|90859.8|90809.8|90860.6|90810.6|90860.7|90810.7|90859.1|90809.1|30
1640280830000|2021-12-23 17:33:50|90860.5|90810.5|90860.2|90810.2|90862.7|90812.7|90860.2|90810.2|23
1640280840000|2021-12-23 17:34:00|90860.1|90810.1|90857.5|90807.5|90860.9|90810.9|90855.9|90805.9|46
1640280850000|2021-12-23 17:34:10|90856.9|90806.9|90855.4|90805.4|90857.4|90807.4|90855.2|90805.2|20
1640280860000|2021-12-23 17:34:20|90855.1|90805.1|90855.2|90805.2|90855.5|90805.5|90855|90805|14
1640280870000|2021-12-23 17:34:30|90855.3|90805.3|90850.1|90800.1|90855.6|90805.6|90846.7|90796.7|34
1640280880000|2021-12-23 17:34:40|90849.5|90799.5|90847.7|90797.7|90849.5|90799.5|90847.3|90797.3|25
1640280890000|2021-12-23 17:34:50|90847.5|90797.5|90845.4|90795.4|90848.6|90798.6|90845.3|90795.3|25
1640280900000|2021-12-23 17:35:00|90845.5|90795.5|90848.6|90798.6|90851.6|90801.6|90844.9|90794.9|36
1640280910000|2021-12-23 17:35:10|90848.3|90798.3|90846.8|90796.8|90849|90799|90846.2|90796.2|31
1640280920000|2021-12-23 17:35:20|90846.9|90796.9|90847.5|90797.5|90848.7|90798.7|90846.9|90796.9|30
1640280930000|2021-12-23 17:35:30|90847.2|90797.2|90848.4|90798.4|90850.6|90800.6|90846.9|90796.9|44
1640280940000|2021-12-23 17:35:40|90848.6|90798.6|90848.3|90798.3|90848.6|90798.6|90847.3|90797.3|17
1640280950000|2021-12-23 17:35:50|90848.8|90798.8|90843.6|90793.6|90848.8|90798.8|90841.9|90791.9|26
1640280960000|2021-12-23 17:36:00|90842.5|90792.5|90843.8|90793.8|90844.2|90794.2|90842.5|90792.5|26
1640280970000|2021-12-23 17:36:10|90844|90794|90848.3|90798.3|90849|90799|90841.1|90791.1|37
1640280980000|2021-12-23 17:36:20|90847.8|90797.8|90850.9|90800.9|90851.4|90801.4|90847.8|90797.8|17
1640280990000|2021-12-23 17:36:30|90851|90801|90851.6|90801.6|90851.6|90801.6|90850.6|90800.6|11
1640281000000|2021-12-23 17:36:40|90851.5|90801.5|90851.4|90801.4|90852|90802|90850.9|90800.9|20
1640281010000|2021-12-23 17:36:50|90850.9|90800.9|90852.2|90802.2|90852.6|90802.6|90850.7|90800.7|20
1640281020000|2021-12-23 17:37:00|90851.9|90801.9|90852.5|90802.5|90852.6|90802.6|90851.9|90801.9|17
1640281030000|2021-12-23 17:37:10|90852.2|90802.2|90857|90807|90857.2|90807.2|90852.2|90802.2|34
1640281040000|2021-12-23 17:37:20|90856.1|90806.1|90855|90805|90857.9|90807.9|90855|90805|26
1640281050000|2021-12-23 17:37:30|90854.9|90804.9|90858.2|90808.2|90858.3|90808.3|90854.6|90804.6|31
1640281060000|2021-12-23 17:37:40|90858.3|90808.3|90858.6|90808.6|90859.1|90809.1|90858.1|90808.1|25
1640281070000|2021-12-23 17:37:50|90858.5|90808.5|90857.5|90807.5|90858.5|90808.5|90857.3|90807.3|16
1640281080000|2021-12-23 17:38:00|90858|90808|90859.9|90809.9|90860.3|90810.3|90857.9|90807.9|29
1640281090000|2021-12-23 17:38:10|90860.1|90810.1|90860|90810|90861.1|90811.1|90859.5|90809.5|21
1640281100000|2021-12-23 17:38:20|90859.5|90809.5|90862.8|90812.8|90862.8|90812.8|90858.4|90808.4|34
1640281110000|2021-12-23 17:38:30|90862.3|90812.3|90860.8|90810.8|90862.3|90812.3|90860.6|90810.6|18
1640281120000|2021-12-23 17:38:40|90860.6|90810.6|90859.4|90809.4|90861.1|90811.1|90859.1|90809.1|33
1640281130000|2021-12-23 17:38:50|90859.6|90809.6|90858.4|90808.4|90860.4|90810.4|90858|90808|29
1640281140000|2021-12-23 17:39:00|90858.3|90808.3|90849.1|90799.1|90859|90809|90848.8|90798.8|44
1640281150000|2021-12-23 17:39:10|90849|90799|90843.6|90793.6|90849|90799|90842.9|90792.9|40
1640281160000|2021-12-23 17:39:20|90843.7|90793.7|90843.3|90793.3|90844|90794|90842.7|90792.7|15
1640281170000|2021-12-23 17:39:30|90843.2|90793.2|90845.8|90795.8|90845.9|90795.9|90843|90793|18
1640281180000|2021-12-23 17:39:40|90846|90796|90849.6|90799.6|90849.6|90799.6|90845.9|90795.9|16
1640281190000|2021-12-23 17:39:50|90848.3|90798.3|90848.2|90798.2|90849.3|90799.3|90847.9|90797.9|17
1640281200000|2021-12-23 17:40:00|90848.4|90798.4|90846|90796|90849.8|90799.8|90845.1|90795.1|34
1640281210000|2021-12-23 17:40:10|90845.8|90795.8|90848.2|90798.2|90849.5|90799.5|90845.8|90795.8|19
1640281220000|2021-12-23 17:40:20|90848.4|90798.4|90848.3|90798.3|90848.7|90798.7|90848|90798|8
1640281230000|2021-12-23 17:40:30|90848.2|90798.2|90848.9|90798.9|90850.1|90800.1|90847.8|90797.8|21
1640281240000|2021-12-23 17:40:40|90849|90799|90848.2|90798.2|90849.5|90799.5|90847.7|90797.7|21
1640281250000|2021-12-23 17:40:50|90848.3|90798.3|90843.6|90793.6|90848.7|90798.7|90841.3|90791.3|24
1640281260000|2021-12-23 17:41:00|90845|90795|90840.6|90790.6|90845|90795|90839.6|90789.6|38
1640281270000|2021-12-23 17:41:10|90840.4|90790.4|90836.2|90786.2|90840.6|90790.6|90834.9|90784.9|31
1640281280000|2021-12-23 17:41:20|90835.7|90785.7|90835.5|90785.5|90836.4|90786.4|90835.3|90785.3|15
1640281290000|2021-12-23 17:41:30|90835.3|90785.3|90836.2|90786.2|90837.1|90787.1|90835.3|90785.3|25
1640281300000|2021-12-23 17:41:40|90836|90786|90836.6|90786.6|90838.2|90788.2|90835.8|90785.8|20
1640281310000|2021-12-23 17:41:50|90836.2|90786.2|90835.4|90785.4|90837.6|90787.6|90834.4|90784.4|23
1640281320000|2021-12-23 17:42:00|90835.3|90785.3|90835.2|90785.2|90835.9|90785.9|90834.4|90784.4|17
1640281330000|2021-12-23 17:42:10|90835.6|90785.6|90834.9|90784.9|90835.6|90785.6|90834.9|90784.9|10
1640281340000|2021-12-23 17:42:20|90835.8|90785.8|90836.5|90786.5|90836.5|90786.5|90833.6|90783.6|13
1640281350000|2021-12-23 17:42:30|90836.1|90786.1|90823|90773|90836.7|90786.7|90822.3|90772.3|28
1640281360000|2021-12-23 17:42:40|90823.3|90773.3|90822.5|90772.5|90823.7|90773.7|90822|90772|37
1640281370000|2021-12-23 17:42:50|90822.4|90772.4|90822.3|90772.3|90822.6|90772.6|90820.9|90770.9|27
1640281380000|2021-12-23 17:43:00|90822.4|90772.4|90822.2|90772.2|90822.4|90772.4|90821.1|90771.1|23
1640281390000|2021-12-23 17:43:10|90822.7|90772.7|90824.6|90774.6|90825.6|90775.6|90821.5|90771.5|20
1640281400000|2021-12-23 17:43:20|90823.2|90773.2|90823.7|90773.7|90824.5|90774.5|90823.1|90773.1|29
1640281410000|2021-12-23 17:43:30|90823.5|90773.5|90823.2|90773.2|90823.8|90773.8|90822.6|90772.6|21
1640281420000|2021-12-23 17:43:40|90823.5|90773.5|90823.1|90773.1|90823.9|90773.9|90822.5|90772.5|21
1640281430000|2021-12-23 17:43:50|90823.2|90773.2|90823.2|90773.2|90823.3|90773.3|90822.5|90772.5|15
1640281440000|2021-12-23 17:44:00|90823|90773|90824.1|90774.1|90824.3|90774.3|90822|90772|31
1640281450000|2021-12-23 17:44:10|90824.3|90774.3|90828.2|90778.2|90828.3|90778.3|90823.9|90773.9|33
1640281460000|2021-12-23 17:44:20|90827.9|90777.9|90827.1|90777.1|90828.9|90778.9|90826.7|90776.7|28
1640281470000|2021-12-23 17:44:30|90827|90777|90827.2|90777.2|90827.3|90777.3|90826.7|90776.7|22
1640281480000|2021-12-23 17:44:40|90826.9|90776.9|90830.5|90780.5|90830.5|90780.5|90826.9|90776.9|18
1640281490000|2021-12-23 17:44:50|90830.7|90780.7|90830.8|90780.8|90831.1|90781.1|90830.2|90780.2|24
1640281500000|2021-12-23 17:45:00|90830.4|90780.4|90826|90776|90830.5|90780.5|90824.4|90774.4|25
1640281510000|2021-12-23 17:45:10|90826.1|90776.1|90826.3|90776.3|90827.2|90777.2|90825.3|90775.3|33
1640281520000|2021-12-23 17:45:20|90826.2|90776.2|90826.5|90776.5|90827.3|90777.3|90826|90776|22
1640281530000|2021-12-23 17:45:30|90826.6|90776.6|90826.9|90776.9|90827|90777|90826.1|90776.1|16
1640281540000|2021-12-23 17:45:40|90826.7|90776.7|90825|90775|90826.9|90776.9|90824.9|90774.9|25
1640281550000|2021-12-23 17:45:50|90825.1|90775.1|90830.5|90780.5|90831.3|90781.3|90825.1|90775.1|30
1640281560000|2021-12-23 17:46:00|90830.6|90780.6|90830.7|90780.7|90831.8|90781.8|90830.1|90780.1|26
1640281570000|2021-12-23 17:46:10|90830.6|90780.6|90829.5|90779.5|90831.1|90781.1|90829.5|90779.5|19
1640281580000|2021-12-23 17:46:20|90829.2|90779.2|90827.6|90777.6|90830|90780|90827.2|90777.2|22
1640281590000|2021-12-23 17:46:30|90828.6|90778.6|90825.1|90775.1|90828.6|90778.6|90823.5|90773.5|33
1640281600000|2021-12-23 17:46:40|90825.2|90775.2|90823.2|90773.2|90825.3|90775.3|90823.2|90773.2|23
1640281610000|2021-12-23 17:46:50|90823.6|90773.6|90825.3|90775.3|90825.3|90775.3|90822.9|90772.9|18
1640281620000|2021-12-23 17:47:00|90825.2|90775.2|90827.2|90777.2|90828.5|90778.5|90824.9|90774.9|27
1640281630000|2021-12-23 17:47:10|90827.3|90777.3|90826.4|90776.4|90827.9|90777.9|90826.1|90776.1|26
1640281640000|2021-12-23 17:47:20|90826.2|90776.2|90825.7|90775.7|90826.8|90776.8|90825|90775|20
1640281650000|2021-12-23 17:47:30|90826.3|90776.3|90827|90777|90828.2|90778.2|90826.2|90776.2|18
1640281660000|2021-12-23 17:47:40|90827.2|90777.2|90832.6|90782.6|90834|90784|90825.2|90775.2|29
1640281670000|2021-12-23 17:47:50|90833.5|90783.5|90829.7|90779.7|90835.5|90785.5|90829.4|90779.4|32
1640281680000|2021-12-23 17:48:00|90830.1|90780.1|90830.6|90780.6|90831.9|90781.9|90829.9|90779.9|41
1640281690000|2021-12-23 17:48:10|90829.8|90779.8|90833.5|90783.5|90833.8|90783.8|90829.8|90779.8|34
1640281700000|2021-12-23 17:48:20|90833.7|90783.7|90839.5|90789.5|90839.8|90789.8|90833.7|90783.7|29
1640281710000|2021-12-23 17:48:30|90839.1|90789.1|90841.2|90791.2|90842.4|90792.4|90839.1|90789.1|28
1640281720000|2021-12-23 17:48:40|90840.9|90790.9|90841|90791|90841.2|90791.2|90840.5|90790.5|19
1640281730000|2021-12-23 17:48:50|90841.7|90791.7|90841.4|90791.4|90843.1|90793.1|90840.6|90790.6|19
1640281740000|2021-12-23 17:49:00|90842|90792|90841.9|90791.9|90842|90792|90840.3|90790.3|19
1640281750000|2021-12-23 17:49:10|90842|90792|90842.8|90792.8|90843.4|90793.4|90840.9|90790.9|36
1640281760000|2021-12-23 17:49:20|90842.7|90792.7|90845|90795|90845.9|90795.9|90842.7|90792.7|28
1640281770000|2021-12-23 17:49:30|90845.3|90795.3|90844|90794|90845.6|90795.6|90843.1|90793.1|32
1640281780000|2021-12-23 17:49:40|90841.6|90791.6|90842.5|90792.5|90842.6|90792.6|90841.6|90791.6|13
1640281790000|2021-12-23 17:49:50|90842.7|90792.7|90842.8|90792.8|90842.8|90792.8|90842.2|90792.2|16
1640281800000|2021-12-23 17:50:00|90842.7|90792.7|90842.9|90792.9|90844|90794|90840.2|90790.2|26
1640281810000|2021-12-23 17:50:10|90841.1|90791.1|90843.2|90793.2|90844.4|90794.4|90841.1|90791.1|27
1640281820000|2021-12-23 17:50:20|90847.8|90797.8|90846.6|90796.6|90849.2|90799.2|90845|90795|28
1640281830000|2021-12-23 17:50:30|90846.8|90796.8|90847.7|90797.7|90848.2|90798.2|90846.7|90796.7|24
1640281840000|2021-12-23 17:50:40|90847.1|90797.1|90847.8|90797.8|90847.8|90797.8|90846.8|90796.8|8
1640281850000|2021-12-23 17:50:50|90846.3|90796.3|90844.4|90794.4|90846.6|90796.6|90843.1|90793.1|24
1640281860000|2021-12-23 17:51:00|90844.1|90794.1|90843.9|90793.9|90844.7|90794.7|90843.9|90793.9|11
1640281870000|2021-12-23 17:51:10|90844.4|90794.4|90840.4|90790.4|90844.4|90794.4|90840.4|90790.4|24
1640281880000|2021-12-23 17:51:20|90839.9|90789.9|90847.9|90797.9|90848.5|90798.5|90839.1|90789.1|32
1640281890000|2021-12-23 17:51:30|90850.3|90800.3|90848.9|90798.9|90850.3|90800.3|90846.8|90796.8|18
1640281900000|2021-12-23 17:51:40|90848.8|90798.8|90848.6|90798.6|90849.6|90799.6|90847.3|90797.3|21
1640281910000|2021-12-23 17:51:50|90849|90799|90851|90801|90851.5|90801.5|90848.7|90798.7|19
1640281920000|2021-12-23 17:52:00|90850.8|90800.8|90850.8|90800.8|90851.7|90801.7|90849.7|90799.7|29
1640281930000|2021-12-23 17:52:10|90850.9|90800.9|90848.2|90798.2|90850.9|90800.9|90846.7|90796.7|38
1640281940000|2021-12-23 17:52:20|90848|90798|90848.8|90798.8|90848.8|90798.8|90847.7|90797.7|14
1640281950000|2021-12-23 17:52:30|90847.2|90797.2|90849.1|90799.1|90849.1|90799.1|90846.9|90796.9|17
1640281960000|2021-12-23 17:52:40|90849.4|90799.4|90850.5|90800.5|90850.5|90800.5|90849|90799|14
1640281970000|2021-12-23 17:52:50|90850.6|90800.6|90850.3|90800.3|90850.9|90800.9|90849.3|90799.3|20
1640281980000|2021-12-23 17:53:00|90850.9|90800.9|90852.8|90802.8|90853.7|90803.7|90850.9|90800.9|17
1640281990000|2021-12-23 17:53:10|90852.7|90802.7|90854.9|90804.9|90856|90806|90852.3|90802.3|25
1640282000000|2021-12-23 17:53:20|90854.8|90804.8|90854.7|90804.7|90856.3|90806.3|90854.4|90804.4|18
1640282010000|2021-12-23 17:53:30|90854.8|90804.8|90854.2|90804.2|90856.3|90806.3|90854.2|90804.2|20
1640282020000|2021-12-23 17:53:40|90854.3|90804.3|90857.3|90807.3|90858.6|90808.6|90854|90804|34
1640282030000|2021-12-23 17:53:50|90858.2|90808.2|90861|90811|90864|90814|90857.8|90807.8|31
1640282040000|2021-12-23 17:54:00|90861.2|90811.2|90862.9|90812.9|90864.7|90814.7|90858.4|90808.4|56
1640282050000|2021-12-23 17:54:10|90863.1|90813.1|90865.2|90815.2|90865.3|90815.3|90861.5|90811.5|35
1640282060000|2021-12-23 17:54:20|90865|90815|90864|90814|90865|90815|90864|90814|25
1640282070000|2021-12-23 17:54:30|90863.6|90813.6|90857.2|90807.2|90864.7|90814.7|90857.2|90807.2|34
1640282080000|2021-12-23 17:54:40|90857.4|90807.4|90852.7|90802.7|90858.9|90808.9|90852.4|90802.4|54
1640282090000|2021-12-23 17:54:50|90853.1|90803.1|90852.3|90802.3|90853.7|90803.7|90852|90802|25
1640282100000|2021-12-23 17:55:00|90852.6|90802.6|90854.7|90804.7|90854.9|90804.9|90852.3|90802.3|26
1640282110000|2021-12-23 17:55:10|90854.6|90804.6|90856.1|90806.1|90856.1|90806.1|90852.3|90802.3|28
1640282120000|2021-12-23 17:55:20|90855.2|90805.2|90855.3|90805.3|90857.3|90807.3|90852.7|90802.7|40
1640282130000|2021-12-23 17:55:30|90855.1|90805.1|90854.8|90804.8|90855.4|90805.4|90852.7|90802.7|37
1640282140000|2021-12-23 17:55:40|90854.3|90804.3|90855.1|90805.1|90855.4|90805.4|90853.2|90803.2|24
1640282150000|2021-12-23 17:55:50|90854.7|90804.7|90854.7|90804.7|90855.2|90805.2|90853.9|90803.9|32
1640282160000|2021-12-23 17:56:00|90854.9|90804.9|90852.8|90802.8|90860.6|90810.6|90852.5|90802.5|44
1640282170000|2021-12-23 17:56:10|90852.4|90802.4|90848.9|90798.9|90852.4|90802.4|90847.9|90797.9|40
1640282180000|2021-12-23 17:56:20|90848.1|90798.1|90846|90796|90848.9|90798.9|90845.7|90795.7|25
1640282190000|2021-12-23 17:56:30|90845.8|90795.8|90847.7|90797.7|90848.7|90798.7|90845.3|90795.3|27
1640282200000|2021-12-23 17:56:40|90847.8|90797.8|90848.2|90798.2|90849.5|90799.5|90847.3|90797.3|29
1640282210000|2021-12-23 17:56:50|90848.1|90798.1|90848.1|90798.1|90848.8|90798.8|90847.4|90797.4|24
1640282220000|2021-12-23 17:57:00|90848.4|90798.4|90847.4|90797.4|90849.8|90799.8|90846.7|90796.7|35
1640282230000|2021-12-23 17:57:10|90847.2|90797.2|90848.7|90798.7|90849.2|90799.2|90845.9|90795.9|34
1640282240000|2021-12-23 17:57:20|90847.7|90797.7|90845.1|90795.1|90847.7|90797.7|90845.1|90795.1|23
1640282250000|2021-12-23 17:57:30|90845.2|90795.2|90839.6|90789.6|90845.5|90795.5|90838.1|90788.1|37
1640282260000|2021-12-23 17:57:40|90839.2|90789.2|90836.7|90786.7|90840.1|90790.1|90836.7|90786.7|48
1640282270000|2021-12-23 17:57:50|90836.5|90786.5|90837.2|90787.2|90838.1|90788.1|90835.5|90785.5|43
1640282280000|2021-12-23 17:58:00|90837.1|90787.1|90825.4|90775.4|90837.1|90787.1|90824.6|90774.6|59
1640282290000|2021-12-23 17:58:10|90825.7|90775.7|90825.4|90775.4|90826.4|90776.4|90822.8|90772.8|39
1640282300000|2021-12-23 17:58:20|90824.5|90774.5|90826.1|90776.1|90826.1|90776.1|90824.3|90774.3|41
1640282310000|2021-12-23 17:58:30|90825.1|90775.1|90826.1|90776.1|90826.6|90776.6|90825.1|90775.1|34
1640282320000|2021-12-23 17:58:40|90826|90776|90824.7|90774.7|90826.5|90776.5|90823.8|90773.8|30
1640282330000|2021-12-23 17:58:50|90824.6|90774.6|90827.3|90777.3|90827.6|90777.6|90823.3|90773.3|30
1640282340000|2021-12-23 17:59:00|90827.1|90777.1|90823.3|90773.3|90830.9|90790.6|90814.9|90771.7|45
1640282350000|2021-12-23 17:59:10|90822.7|90772.7|90828.4|90778.4|90830|90780|90822.2|90772.2|47
1640282360000|2021-12-23 17:59:20|90828|90778|90828.9|90778.9|90830|90780|90828|90778|38
1640282370000|2021-12-23 17:59:30|90828.7|90778.7|90822.8|90772.8|90828.7|90778.7|90819.1|90769.1|53
1640282380000|2021-12-23 17:59:40|90822.5|90772.5|90819.9|90769.9|90822.8|90772.8|90819.7|90769.7|41
1640282390000|2021-12-23 17:59:50|90819.1|90769.1|90816|90766|90819.1|90769.1|90815.8|90765.8|33
1640282400000|2021-12-23 18:00:00|90815.9|90765.9|90814|90764|90815.9|90765.9|90813.4|90763.4|44
1640282410000|2021-12-23 18:00:10|90813.8|90763.8|90815|90765|90815.9|90765.9|90811.9|90761.9|48
1640282420000|2021-12-23 18:00:20|90814.8|90764.8|90814.6|90764.6|90815.1|90765.1|90813.9|90763.9|35
1640282430000|2021-12-23 18:00:30|90814.4|90764.4|90815|90765|90815.2|90765.2|90814.2|90764.2|32
1640282440000|2021-12-23 18:00:40|90815.1|90765.1|90814.4|90764.4|90815.5|90765.5|90814|90764|33
1640282450000|2021-12-23 18:00:50|90816|90766|90815.5|90765.5|90816|90766|90813.6|90763.6|36
1640282460000|2021-12-23 18:01:00|90815.7|90765.7|90820.5|90770.5|90820.6|90770.6|90815.4|90765.4|39
1640282470000|2021-12-23 18:01:10|90820.6|90770.6|90821|90771|90821.2|90771.2|90819.9|90769.9|25
1640282480000|2021-12-23 18:01:20|90820.9|90770.9|90818.7|90768.7|90821|90771|90818.7|90768.7|29
1640282490000|2021-12-23 18:01:30|90819|90769|90820|90770|90820.2|90770.2|90818.4|90768.4|30
1640282500000|2021-12-23 18:01:40|90820.1|90770.1|90817.3|90767.3|90820.1|90770.1|90817.3|90767.3|22
1640282510000|2021-12-23 18:01:50|90817.5|90767.5|90806.2|90781.2|90817.5|90781.3|90805.6|90766.6|37
1640282520000|2021-12-23 18:02:00|90805.5|90780.5|90806.6|90781.6|90806.6|90781.6|90805.3|90780.3|18
1640282530000|2021-12-23 18:02:10|90805.4|90780.4|90804.5|90779.5|90806.9|90781.9|90804.5|90779.5|25
1640282540000|2021-12-23 18:02:20|90805.1|90780.1|90817.6|90767.6|90818.2|90780.5|90805.1|90765.3|35
1640282550000|2021-12-23 18:02:30|90817.7|90767.7|90817.2|90767.2|90817.8|90767.8|90816.9|90766.9|31
1640282560000|2021-12-23 18:02:40|90817.1|90767.1|90817.8|90767.8|90818.4|90768.4|90816.8|90766.8|29
1640282570000|2021-12-23 18:02:50|90817.7|90767.7|90818.6|90768.6|90820.4|90770.4|90817.6|90767.6|28
1640282580000|2021-12-23 18:03:00|90816.6|90766.6|90816.5|90766.5|90816.9|90766.9|90815.9|90765.9|20
1640282590000|2021-12-23 18:03:10|90816.3|90766.3|90816|90766|90816.3|90779.5|90803.2|90765.1|41
1640282600000|2021-12-23 18:03:20|90815.8|90765.8|90813.9|90763.9|90816.3|90766.3|90813.6|90763.6|34
1640282610000|2021-12-23 18:03:30|90814|90764|90820.4|90770.4|90821.8|90784|90809|90763.7|41
1640282620000|2021-12-23 18:03:40|90820.8|90770.8|90821.7|90771.7|90826.1|90776.1|90819.8|90769.8|46
1640282630000|2021-12-23 18:03:50|90821.8|90771.8|90827.1|90777.1|90827.1|90777.1|90821.8|90771.8|28
1640282640000|2021-12-23 18:04:00|90826.9|90776.9|90825.5|90775.5|90827.2|90777.2|90825.5|90775.5|27
1640282650000|2021-12-23 18:04:10|90825.6|90775.6|90825.4|90775.4|90827.1|90777.1|90824.8|90774.8|24
1640282660000|2021-12-23 18:04:20|90825.1|90775.1|90825.7|90775.7|90826.3|90776.3|90824.2|90774.2|27
1640282670000|2021-12-23 18:04:30|90825.6|90775.6|90822|90772|90826.6|90776.6|90822|90772|27
1640282680000|2021-12-23 18:04:40|90822.6|90772.6|90821.2|90771.2|90822.6|90772.6|90820.3|90770.3|36
1640282690000|2021-12-23 18:04:50|90821|90771|90819.8|90769.8|90821.6|90771.6|90819.8|90769.8|26
1640282700000|2021-12-23 18:05:00|90819.7|90769.7|90819.8|90769.8|90820.7|90770.7|90819.5|90769.5|18
1640282710000|2021-12-23 18:05:10|90819.9|90769.9|90820.1|90770.1|90820.7|90770.7|90819.6|90769.6|11
1640282720000|2021-12-23 18:05:20|90820.5|90770.5|90824.3|90774.3|90824.3|90774.3|90819.5|90769.5|20
1640282730000|2021-12-23 18:05:30|90821.7|90771.7|90827.7|90777.7|90827.7|90777.7|90821.7|90771.7|22
1640282740000|2021-12-23 18:05:40|90827.4|90777.4|90827.5|90777.5|90827.9|90777.9|90827.1|90777.1|22
1640282750000|2021-12-23 18:05:50|90827.6|90777.6|90826.7|90776.7|90827.6|90777.6|90825.1|90775.1|18
1640282760000|2021-12-23 18:06:00|90826.8|90776.8|90829.5|90779.5|90829.6|90779.6|90826.8|90776.8|19
1640282770000|2021-12-23 18:06:10|90829.4|90779.4|90813.9|90788.9|90829.7|90791|90813.9|90777.8|22
1640282780000|2021-12-23 18:06:20|90814|90789|90825.8|90775.8|90826.3|90789.4|90813.7|90775.2|18
1640282790000|2021-12-23 18:06:30|90825.6|90775.6|90826|90776|90826.8|90776.8|90825.6|90775.6|10
1640282800000|2021-12-23 18:06:40|90826.3|90776.3|90828.8|90778.8|90828.8|90778.8|90825.5|90775.5|21
1640282810000|2021-12-23 18:06:50|90828.7|90778.7|90830.4|90780.4|90830.4|90780.4|90828.7|90778.7|20
1640282820000|2021-12-23 18:07:00|90830.3|90780.3|90830|90780|90831.7|90781.7|90830|90780|20
1640282830000|2021-12-23 18:07:10|90830.4|90780.4|90830.1|90780.1|90830.6|90780.6|90829.7|90779.7|15
1640282840000|2021-12-23 18:07:20|90829.8|90779.8|90830.5|90780.5|90830.7|90780.7|90829.4|90779.4|15
1640282850000|2021-12-23 18:07:30|90830.6|90780.6|90831.2|90781.2|90832.9|90782.9|90830.4|90780.4|15
1640282860000|2021-12-23 18:07:40|90832.4|90782.4|90833|90783|90833.6|90783.6|90829.1|90779.1|23
1640282870000|2021-12-23 18:07:50|90831.8|90781.8|90835.9|90785.9|90836.2|90797.6|90822.6|90780|17
1640282880000|2021-12-23 18:08:00|90835.7|90785.7|90835.2|90785.2|90837.5|90787.5|90835.2|90785.2|19
1640282890000|2021-12-23 18:08:10|90835.4|90785.4|90835.4|90785.4|90835.8|90785.8|90835.2|90785.2|18
1640282900000|2021-12-23 18:08:20|90835.3|90785.3|90835.9|90785.9|90836.4|90786.4|90835.1|90785.1|11
1640282910000|2021-12-23 18:08:30|90836.5|90786.5|90836.7|90786.7|90837|90787|90835.8|90785.8|15
1640282920000|2021-12-23 18:08:40|90837.1|90787.1|90830.5|90780.5|90837.3|90787.3|90828.5|90778.5|28
1640282930000|2021-12-23 18:08:50|90830.7|90780.7|90830.5|90780.5|90830.8|90780.8|90829.7|90779.7|18
1640282940000|2021-12-23 18:09:00|90830.4|90780.4|90828.2|90778.2|90830.4|90780.4|90827.8|90777.8|20
1640282950000|2021-12-23 18:09:10|90828.3|90778.3|90828.4|90778.4|90828.5|90778.5|90827.6|90777.6|28
1640282960000|2021-12-23 18:09:20|90828.3|90778.3|90825.7|90775.7|90828.3|90778.3|90825|90775|23
1640282970000|2021-12-23 18:09:30|90825.4|90775.4|90822.6|90772.6|90825.4|90775.4|90821.4|90771.4|16
1640282980000|2021-12-23 18:09:40|90822.7|90772.7|90822.6|90772.6|90823.2|90773.2|90821.7|90771.7|17
1640282990000|2021-12-23 18:09:50|90823|90773|90825.7|90775.7|90826|90776|90823|90773|21
1640283000000|2021-12-23 18:10:00|90825.8|90775.8|90827.1|90777.1|90827.4|90777.4|90825.8|90775.8|22
1640283010000|2021-12-23 18:10:10|90826.7|90776.7|90827.2|90777.2|90827.5|90777.5|90826.5|90776.5|18
1640283020000|2021-12-23 18:10:20|90826.9|90776.9|90827.7|90777.7|90827.7|90777.7|90826.9|90776.9|13
1640283030000|2021-12-23 18:10:30|90827.3|90777.3|90826.9|90776.9|90828.8|90778.8|90826.9|90776.9|18
1640283040000|2021-12-23 18:10:40|90827.5|90777.5|90830.1|90780.1|90830.4|90793|90818|90776.3|17
1640283050000|2021-12-23 18:10:50|90829.2|90779.2|90830|90780|90830.6|90780.6|90828.9|90778.9|16
1640283060000|2021-12-23 18:11:00|90830.5|90780.5|90830.5|90780.5|90831.2|90781.2|90830|90780|16
1640283070000|2021-12-23 18:11:10|90830.6|90780.6|90831.6|90781.6|90832|90782|90830.4|90780.4|25
1640283080000|2021-12-23 18:11:20|90832.2|90782.2|90831.8|90781.8|90832.2|90782.2|90831|90781|15
1640283090000|2021-12-23 18:11:30|90832|90782|90830.5|90780.5|90832|90782|90830.5|90780.5|20
1640283100000|2021-12-23 18:11:40|90830.8|90780.8|90831.3|90781.3|90831.3|90781.3|90830.1|90780.1|17
1640283110000|2021-12-23 18:11:50|90831.4|90781.4|90830.8|90780.8|90831.5|90781.5|90830.3|90780.3|21
1640283120000|2021-12-23 18:12:00|90831|90781|90834.8|90784.8|90835|90785|90830.5|90780.5|27
1640283130000|2021-12-23 18:12:10|90834.9|90784.9|90836.4|90786.4|90836.9|90786.9|90834.4|90784.4|30
1640283140000|2021-12-23 18:12:20|90836.5|90786.5|90845.1|90795.1|90845.6|90800.5|90825.5|90784.8|35
1640283150000|2021-12-23 18:12:30|90845.3|90795.3|90845.9|90795.9|90848.6|90798.6|90844.1|90794.1|32
1640283160000|2021-12-23 18:12:40|90845.5|90795.5|90844.9|90794.9|90845.7|90795.7|90843.5|90793.5|21
1640283170000|2021-12-23 18:12:50|90844.5|90794.5|90845|90795|90845.2|90795.2|90844.4|90794.4|12
1640283180000|2021-12-23 18:13:00|90844.8|90794.8|90845.4|90795.4|90845.4|90795.4|90844.3|90794.3|26
1640283190000|2021-12-23 18:13:10|90845.3|90795.3|90843.8|90793.8|90845.4|90795.4|90843|90793|22
1640283200000|2021-12-23 18:13:20|90843.5|90793.5|90844.4|90794.4|90844.5|90794.5|90843.4|90793.4|23
1640283210000|2021-12-23 18:13:30|90844.1|90794.1|90844|90794|90845.1|90795.1|90843|90793|32
1640283220000|2021-12-23 18:13:40|90843.8|90793.8|90827.9|90802.9|90844.2|90803.7|90827.9|90792.9|25
1640283230000|2021-12-23 18:13:50|90827.2|90802.2|90835.8|90785.8|90839.7|90802.2|90827.1|90785.7|26
1640283240000|2021-12-23 18:14:00|90835.9|90785.9|90836.3|90786.3|90836.7|90786.7|90835.3|90785.3|33
1640283250000|2021-12-23 18:14:10|90836.6|90786.6|90836.4|90786.4|90836.9|90786.9|90835.7|90785.7|13
1640283260000|2021-12-23 18:14:20|90836|90786|90836.5|90786.5|90837.1|90787.1|90836|90786|11
1640283270000|2021-12-23 18:14:30|90836.6|90786.6|90838.5|90788.5|90839.7|90789.7|90836.6|90786.6|17
1640283280000|2021-12-23 18:14:40|90838.3|90788.3|90839.6|90789.6|90840.6|90790.6|90838.3|90788.3|23
1640283290000|2021-12-23 18:14:50|90839.4|90789.4|90839.4|90789.4|90839.8|90789.8|90838.9|90788.9|13
1640283300000|2021-12-23 18:15:00|90839.2|90789.2|90841.9|90791.9|90841.9|90791.9|90838.9|90788.9|21
1640283310000|2021-12-23 18:15:10|90843.6|90793.6|90847.4|90797.4|90847.8|90797.8|90843.6|90793.6|29
1640283320000|2021-12-23 18:15:20|90847|90797|90844.6|90794.6|90847|90797|90840.4|90790.4|34
1640283330000|2021-12-23 18:15:30|90844.8|90794.8|90846.3|90796.3|90846.5|90796.5|90843.9|90793.9|34
1640283340000|2021-12-23 18:15:40|90846.1|90796.1|90842|90792|90846.1|90796.1|90842|90792|19
1640283350000|2021-12-23 18:15:50|90841.5|90791.5|90831.1|90806.1|90844.8|90806.1|90829.9|90790.9|23
1640283360000|2021-12-23 18:16:00|90830.3|90805.3|90841.1|90791.1|90844.1|90806.5|90829.4|90790.3|32
1640283370000|2021-12-23 18:16:10|90840.8|90790.8|90842.3|90792.3|90843.5|90793.5|90840.5|90790.5|28
1640283380000|2021-12-23 18:16:20|90841.8|90791.8|90842.2|90792.2|90842.6|90792.6|90841.5|90791.5|13
1640283390000|2021-12-23 18:16:30|90841.9|90791.9|90841.2|90791.2|90843.4|90793.4|90841.2|90791.2|25
1640283400000|2021-12-23 18:16:40|90841.5|90791.5|90842.7|90792.7|90844|90794|90840.8|90790.8|22
1640283410000|2021-12-23 18:16:50|90841.4|90791.4|90844.7|90794.7|90844.9|90794.9|90841|90791|21
1640283420000|2021-12-23 18:17:00|90844.6|90794.6|90842.1|90792.1|90844.6|90794.6|90842.1|90792.1|22
1640283430000|2021-12-23 18:17:10|90843|90793|90841.1|90791.1|90843|90793|90840.8|90790.8|22
1640283440000|2021-12-23 18:17:20|90841.3|90791.3|90842.2|90792.2|90843.5|90793.5|90841.3|90791.3|24
1640283450000|2021-12-23 18:17:30|90842|90792|90841.5|90791.5|90842|90792|90840.9|90790.9|10
1640283460000|2021-12-23 18:17:40|90841.2|90791.2|90850.3|90800.3|90853|90803|90840.9|90790.9|34
1640283470000|2021-12-23 18:17:50|90850|90800|90850|90800|90850.3|90800.3|90849.3|90799.3|26
1640283480000|2021-12-23 18:18:00|90850.1|90800.1|90850.1|90800.1|90850.1|90800.1|90848.5|90798.5|25
1640283490000|2021-12-23 18:18:10|90849.9|90799.9|90849.1|90799.1|90851.5|90801.5|90847.9|90797.9|17
1640283500000|2021-12-23 18:18:20|90848.8|90798.8|90848.9|90798.9|90849.5|90799.5|90848.8|90798.8|14
1640283510000|2021-12-23 18:18:30|90849.5|90799.5|90846.6|90796.6|90850.2|90800.2|90845.2|90795.2|22
1640283520000|2021-12-23 18:18:40|90846.4|90796.4|90842.3|90792.3|90847.6|90797.6|90841.8|90791.8|35
1640283530000|2021-12-23 18:18:50|90842.7|90792.7|90842.4|90792.4|90843.6|90793.6|90841.9|90791.9|22
1640283540000|2021-12-23 18:19:00|90842.6|90792.6|90839.4|90789.4|90842.6|90792.6|90839.2|90789.2|20
1640283550000|2021-12-23 18:19:10|90839.2|90789.2|90842.4|90792.4|90843.9|90793.9|90839.2|90789.2|26
1640283560000|2021-12-23 18:19:20|90842.3|90792.3|90846.1|90796.1|90849|90799|90842.2|90792.2|26
1640283570000|2021-12-23 18:19:30|90846.6|90796.6|90849.6|90799.6|90851.9|90801.9|90844.5|90794.5|31
1640283580000|2021-12-23 18:19:40|90849.9|90799.9|90849|90799|90851.2|90801.2|90848.8|90798.8|32
1640283590000|2021-12-23 18:19:50|90849.2|90799.2|90849|90799|90849.2|90799.2|90848.6|90798.6|16
1640283600000|2021-12-23 18:20:00|90848.9|90798.9|90842.9|90792.9|90849.4|90799.4|90842.6|90792.6|31
1640283610000|2021-12-23 18:20:10|90843|90793|90841.4|90791.4|90844.3|90794.3|90841.4|90791.4|29
1640283620000|2021-12-23 18:20:20|90841.3|90791.3|90838.9|90788.9|90841.4|90791.4|90838.7|90788.7|42
1640283630000|2021-12-23 18:20:30|90839|90789|90838.7|90788.7|90839.2|90789.2|90838.1|90788.1|20
1640283640000|2021-12-23 18:20:40|90838.5|90788.5|90840.7|90790.7|90841.8|90791.8|90838.5|90788.5|22
1640283650000|2021-12-23 18:20:50|90841.8|90791.8|90842.3|90792.3|90842.3|90792.3|90841.6|90791.6|15
1640283660000|2021-12-23 18:21:00|90842.1|90792.1|90847.2|90797.2|90848.5|90798.5|90841.8|90791.8|35
1640283670000|2021-12-23 18:21:10|90847.5|90797.5|90847.9|90797.9|90849.2|90799.2|90846.4|90796.4|25
1640283680000|2021-12-23 18:21:20|90848.2|90798.2|90848|90798|90848.3|90798.3|90847.4|90797.4|20
1640283690000|2021-12-23 18:21:30|90847.7|90797.7|90850.3|90800.3|90851.1|90801.1|90847.3|90797.3|20
1640283700000|2021-12-23 18:21:40|90850.8|90800.8|90852.6|90802.6|90854.5|90804.5|90850.8|90800.8|28
1640283710000|2021-12-23 18:21:50|90854|90804|90849.4|90799.4|90854.2|90804.2|90848.5|90798.5|31
1640283720000|2021-12-23 18:22:00|90849.3|90799.3|90846.1|90796.1|90849.4|90799.4|90845.9|90795.9|35
1640283730000|2021-12-23 18:22:10|90845.9|90795.9|90844.8|90794.8|90846|90796|90844.7|90794.7|12
1640283740000|2021-12-23 18:22:20|90845.3|90795.3|90846.7|90796.7|90847.2|90797.2|90845|90795|22
1640283750000|2021-12-23 18:22:30|90846.5|90796.5|90850.8|90800.8|90852|90802|90846.5|90796.5|26
1640283760000|2021-12-23 18:22:40|90850.9|90800.9|90850.8|90800.8|90853|90803|90850.6|90800.6|20
1640283770000|2021-12-23 18:22:50|90851|90801|90848.8|90798.8|90851.5|90801.5|90848.3|90798.3|30
1640283780000|2021-12-23 18:23:00|90848.7|90798.7|90847.7|90797.7|90849.5|90799.5|90846.5|90796.5|18
1640283790000|2021-12-23 18:23:10|90847.5|90797.5|90848.4|90798.4|90849.8|90799.8|90847.5|90797.5|18
1640283800000|2021-12-23 18:23:20|90848.1|90798.1|90852.9|90802.9|90853.7|90803.7|90847.8|90797.8|17
1640283810000|2021-12-23 18:23:30|90852.4|90802.4|90850.2|90800.2|90854.1|90815.9|90836.8|90799.8|15
1640283820000|2021-12-23 18:23:40|90850.3|90800.3|90852.2|90802.2|90854.5|90804.5|90849.3|90799.3|26
1640283830000|2021-12-23 18:23:50|90841.3|90816.3|90847.6|90797.6|90849.6|90816.3|90838.4|90796.4|21
1640283840000|2021-12-23 18:24:00|90848|90798|90849.8|90799.8|90850.1|90800.1|90847.6|90797.6|27
1640283850000|2021-12-23 18:24:10|90849.9|90799.9|90849.2|90799.2|90849.9|90799.9|90848.8|90798.8|13
1640283860000|2021-12-23 18:24:20|90849.5|90799.5|90849.5|90799.5|90849.8|90799.8|90848.8|90798.8|12
1640283870000|2021-12-23 18:24:30|90849.6|90799.6|90848.8|90798.8|90849.6|90799.6|90848.6|90798.6|14
1640283880000|2021-12-23 18:24:40|90850.7|90800.7|90850.3|90800.3|90850.9|90800.9|90847.4|90797.4|15
1640283890000|2021-12-23 18:24:50|90849.2|90799.2|90850|90800|90850.2|90800.2|90848.9|90798.9|14
1640283900000|2021-12-23 18:25:00|90849.6|90799.6|90851.4|90801.4|90851.9|90801.9|90849.6|90799.6|26
1640283910000|2021-12-23 18:25:10|90851.3|90801.3|90853|90803|90853.2|90803.2|90851.3|90801.3|14
1640283920000|2021-12-23 18:25:20|90852.7|90802.7|90853.1|90803.1|90854.7|90804.7|90852.2|90802.2|34
1640283930000|2021-12-23 18:25:30|90852.5|90802.5|90850.5|90800.5|90854.2|90804.2|90850.5|90800.5|24
1640283940000|2021-12-23 18:25:40|90851.7|90801.7|90852.7|90802.7|90853.6|90803.6|90850.9|90800.9|37
1640283950000|2021-12-23 18:25:50|90850.7|90800.7|90853.8|90803.8|90855.4|90805.4|90849.4|90799.4|37
1640283960000|2021-12-23 18:26:00|90853.9|90803.9|90851.9|90801.9|90854.6|90804.6|90850.6|90800.6|39
1640283970000|2021-12-23 18:26:10|90851.8|90801.8|90852.2|90802.2|90852.5|90802.5|90850.3|90800.3|32
1640283980000|2021-12-23 18:26:20|90852.1|90802.1|90844.7|90794.7|90853.5|90803.5|90844|90794|31
1640283990000|2021-12-23 18:26:30|90842.2|90792.2|90847.2|90797.2|90848.1|90798.1|90842.2|90792.2|36
1640284000000|2021-12-23 18:26:40|90846.7|90796.7|90845.8|90795.8|90846.7|90796.7|90844.6|90794.6|20
1640284010000|2021-12-23 18:26:50|90845.7|90795.7|90846.9|90796.9|90847.2|90797.2|90844.7|90794.7|20
1640284020000|2021-12-23 18:27:00|90847.1|90797.1|90846.9|90796.9|90847.9|90797.9|90846.1|90796.1|23
1640284030000|2021-12-23 18:27:10|90846.4|90796.4|90842.7|90792.7|90846.4|90796.4|90842|90792|24
1640284040000|2021-12-23 18:27:20|90842.6|90792.6|90843|90793|90845.1|90795.1|90842.6|90792.6|22
1640284050000|2021-12-23 18:27:30|90843.3|90793.3|90843.1|90793.1|90845.6|90795.6|90842.8|90792.8|32
1640284060000|2021-12-23 18:27:40|90843.3|90793.3|90843.1|90793.1|90843.9|90793.9|90842.6|90792.6|24
1640284070000|2021-12-23 18:27:50|90845.5|90795.5|90843.3|90793.3|90845.5|90795.5|90842.8|90792.8|23
1640284080000|2021-12-23 18:28:00|90843.4|90793.4|90847.7|90797.7|90848.7|90798.7|90843.4|90793.4|28
1640284090000|2021-12-23 18:28:10|90847.6|90797.6|90846.2|90796.2|90847.6|90797.6|90845.7|90795.7|35
1640284100000|2021-12-23 18:28:20|90846.1|90796.1|90846|90796|90847.5|90797.5|90845.7|90795.7|20
1640284110000|2021-12-23 18:28:30|90846.1|90796.1|90845.2|90795.2|90846.3|90796.3|90845.1|90795.1|18
1640284120000|2021-12-23 18:28:40|90845.3|90795.3|90846.2|90796.2|90847.2|90797.2|90844.7|90794.7|26
1640284130000|2021-12-23 18:28:50|90846.7|90796.7|90845|90795|90846.7|90796.7|90844.3|90794.3|19
1640284140000|2021-12-23 18:29:00|90845.2|90795.2|90845.8|90795.8|90851.1|90801.1|90844.7|90794.7|42
1640284150000|2021-12-23 18:29:10|90845.9|90795.9|90847.2|90797.2|90848.2|90798.2|90845.1|90795.1|23
1640284160000|2021-12-23 18:29:20|90847.3|90797.3|90846.1|90796.1|90847.3|90797.3|90846|90796|24
1640284170000|2021-12-23 18:29:30|90846.3|90796.3|90845.3|90795.3|90846.7|90796.7|90845.2|90795.2|26
1640284180000|2021-12-23 18:29:40|90845.6|90795.6|90846.4|90796.4|90847.2|90797.2|90845.5|90795.5|23
1640284190000|2021-12-23 18:29:50|90846.2|90796.2|90844.6|90794.6|90846.3|90796.3|90844.6|90794.6|20
1640284200000|2021-12-23 18:30:00|90844.4|90794.4|90853.6|90803.6|90855.9|90805.9|90844.3|90794.3|54
1640284210000|2021-12-23 18:30:10|90852.7|90802.7|90858|90808|90863.4|90813.4|90851.5|90801.5|56
1640284220000|2021-12-23 18:30:20|90858.4|90808.4|90854.8|90804.8|90858.4|90808.4|90854.6|90804.6|50
1640284230000|2021-12-23 18:30:30|90855|90805|90866.1|90816.1|90866.5|90816.5|90854.3|90804.3|52
1640284240000|2021-12-23 18:30:40|90866.2|90816.2|90870.9|90820.9|90870.9|90820.9|90864.8|90814.8|35
1640284250000|2021-12-23 18:30:50|90870.7|90820.7|90870.4|90820.4|90871.2|90821.2|90869.8|90819.8|36
1640284260000|2021-12-23 18:31:00|90870.2|90820.2|90871.1|90821.1|90871.7|90821.7|90869.8|90819.8|35
1640284270000|2021-12-23 18:31:10|90871|90821|90878.1|90828.1|90881.4|90831.4|90870.7|90820.7|46
1640284280000|2021-12-23 18:31:20|90877.9|90827.9|90873.4|90823.4|90879.6|90829.6|90872.8|90822.8|34
1640284290000|2021-12-23 18:31:30|90874.2|90824.2|90875.4|90825.4|90876|90826|90873.7|90823.7|28
1640284300000|2021-12-23 18:31:40|90875.3|90825.3|90876.3|90826.3|90877.1|90827.1|90875.1|90825.1|28
1640284310000|2021-12-23 18:31:50|90876.5|90826.5|90876.3|90826.3|90876.6|90826.6|90875.8|90825.8|21
1640284320000|2021-12-23 18:32:00|90875.7|90825.7|90882|90832|90884.1|90834.1|90875|90825|24
1640284330000|2021-12-23 18:32:10|90882.4|90832.4|90876.9|90826.9|90882.5|90832.5|90876.8|90826.8|44
1640284340000|2021-12-23 18:32:20|90876.8|90826.8|90876.2|90826.2|90877.7|90827.7|90876.1|90826.1|32
1640284350000|2021-12-23 18:32:30|90876.3|90826.3|90877.3|90827.3|90878.2|90828.2|90876.1|90826.1|42
1640284360000|2021-12-23 18:32:40|90877.4|90827.4|90878|90828|90879.4|90829.4|90876.9|90826.9|35
1640284370000|2021-12-23 18:32:50|90878.1|90828.1|90878.1|90828.1|90878.7|90828.7|90877.7|90827.7|19
1640284380000|2021-12-23 18:33:00|90878|90828|90883.7|90833.7|90886.1|90836.1|90877.7|90827.7|39
1640284390000|2021-12-23 18:33:10|90883.4|90833.4|90878.9|90828.9|90883.7|90833.7|90878.5|90828.5|51
1640284400000|2021-12-23 18:33:20|90879.8|90829.8|90880|90830|90880.9|90830.9|90879.1|90829.1|32
1640284410000|2021-12-23 18:33:30|90880.3|90830.3|90878|90828|90881.9|90831.9|90877.6|90827.6|32
1640284420000|2021-12-23 18:33:40|90877.7|90827.7|90877.6|90827.6|90878.4|90828.4|90877.2|90827.2|25
1640284430000|2021-12-23 18:33:50|90878.6|90828.6|90877.2|90827.2|90879.2|90829.2|90876.3|90826.3|36
1640284440000|2021-12-23 18:34:00|90877.3|90827.3|90876|90826|90877.3|90827.3|90875.2|90825.2|34
1640284450000|2021-12-23 18:34:10|90875.9|90825.9|90875.5|90825.5|90876.4|90826.4|90875.3|90825.3|11
1640284460000|2021-12-23 18:34:20|90875.6|90825.6|90876.5|90826.5|90876.7|90826.7|90875.3|90825.3|27
1640284470000|2021-12-23 18:34:30|90876.2|90826.2|90875.9|90825.9|90876.9|90826.9|90875.7|90825.7|29
1640284480000|2021-12-23 18:34:40|90876|90826|90876.9|90826.9|90878.5|90828.5|90875.9|90825.9|40
1640284490000|2021-12-23 18:34:50|90877.3|90827.3|90876.8|90826.8|90877.5|90827.5|90876.4|90826.4|34
1640284500000|2021-12-23 18:35:00|90876.3|90826.3|90876.8|90826.8|90876.9|90826.9|90876.3|90826.3|21
1640284510000|2021-12-23 18:35:10|90876.4|90826.4|90877.5|90827.5|90878.6|90828.6|90876.3|90826.3|21
1640284520000|2021-12-23 18:35:20|90877.9|90827.9|90877|90827|90877.9|90827.9|90876.8|90826.8|22
1640284530000|2021-12-23 18:35:30|90877.2|90827.2|90875.6|90825.6|90877.8|90827.8|90875.1|90825.1|33
1640284540000|2021-12-23 18:35:40|90875|90825|90869.6|90819.6|90875|90825|90868.9|90818.9|49
1640284550000|2021-12-23 18:35:50|90869.8|90819.8|90871.6|90821.6|90871.9|90821.9|90869.6|90819.6|25
1640284560000|2021-12-23 18:36:00|90871.4|90821.4|90873.4|90823.4|90873.5|90823.5|90871.4|90821.4|32
1640284570000|2021-12-23 18:36:10|90873.9|90823.9|90875.5|90825.5|90876|90826|90873.9|90823.9|36
1640284580000|2021-12-23 18:36:20|90875.3|90825.3|90874.6|90824.6|90875.3|90825.3|90874.5|90824.5|17
1640284590000|2021-12-23 18:36:30|90874.5|90824.5|90881|90831|90882.4|90832.4|90874.2|90824.2|32
1640284600000|2021-12-23 18:36:40|90881.7|90831.7|90884.3|90834.3|90884.6|90834.6|90881.3|90831.3|27
1640284610000|2021-12-23 18:36:50|90883.8|90833.8|90883|90833|90884.2|90834.2|90883|90833|23
1640284620000|2021-12-23 18:37:00|90883.2|90833.2|90884.8|90834.8|90885.3|90835.3|90881.9|90831.9|14
1640284630000|2021-12-23 18:37:10|90884.6|90834.6|90884.4|90834.4|90885|90835|90882.2|90832.2|22
1640284640000|2021-12-23 18:37:20|90884.6|90834.6|90900.3|90850.3|90901.2|90851.2|90883.2|90833.2|47
1640284650000|2021-12-23 18:37:30|90899.8|90849.8|90896.7|90846.7|90902|90852|90896.5|90846.5|53
1640284660000|2021-12-23 18:37:40|90897.8|90847.8|90892.8|90842.8|90897.8|90847.8|90890.2|90840.2|58
1640284670000|2021-12-23 18:37:50|90893|90843|90894.4|90844.4|90894.8|90844.8|90890.4|90840.4|46
1640284680000|2021-12-23 18:38:00|90894.5|90844.5|90896.3|90846.3|90899|90849|90893.7|90843.7|34
1640284690000|2021-12-23 18:38:10|90896.2|90846.2|90898.6|90848.6|90899.5|90849.5|90896|90846|33
1640284700000|2021-12-23 18:38:20|90898.8|90848.8|90901.5|90851.5|90903.5|90853.5|90898.6|90848.6|38
1640284710000|2021-12-23 18:38:30|90904|90854|90900.6|90850.6|90904|90854|90900.6|90850.6|50
1640284720000|2021-12-23 18:38:40|90900.7|90850.7|90900.7|90850.7|90902.5|90852.5|90899.9|90849.9|25
1640284730000|2021-12-23 18:38:50|90900.6|90850.6|90901.7|90851.7|90902.8|90852.8|90900.2|90850.2|31
1640284740000|2021-12-23 18:39:00|90901.9|90851.9|90898.7|90848.7|90902.7|90852.7|90898.1|90848.1|47
1640284750000|2021-12-23 18:39:10|90898.3|90848.3|90899.9|90849.9|90899.9|90849.9|90897.8|90847.8|22
1640284760000|2021-12-23 18:39:20|90899.3|90849.3|90899|90849|90900.6|90850.6|90898.1|90848.1|22
1640284770000|2021-12-23 18:39:30|90899.1|90849.1|90897.7|90847.7|90900.2|90850.2|90897.5|90847.5|25
1640284780000|2021-12-23 18:39:40|90897.9|90847.9|90898.2|90848.2|90899.8|90849.8|90897.8|90847.8|12
1640284790000|2021-12-23 18:39:50|90898.3|90848.3|90898.7|90848.7|90898.9|90848.9|90897.8|90847.8|17
1640284800000|2021-12-23 18:40:00|90898.5|90848.5|90895.8|90845.8|90898.5|90848.5|90893.5|90843.5|44
1640284810000|2021-12-23 18:40:10|90895.6|90845.6|90893.8|90843.8|90896.1|90846.1|90893.2|90843.2|46
1640284820000|2021-12-23 18:40:20|90893.6|90843.6|90893.8|90843.8|90894.1|90844.1|90892.9|90842.9|22
1640284830000|2021-12-23 18:40:30|90894.1|90844.1|90890.6|90840.6|90894.2|90844.2|90890.4|90840.4|48
1640284840000|2021-12-23 18:40:40|90890.7|90840.7|90897.5|90847.5|90897.6|90847.6|90890.3|90840.3|54
1640284850000|2021-12-23 18:40:50|90897.9|90847.9|90900.8|90850.8|90900.8|90850.8|90894.5|90844.5|40
1640284860000|2021-12-23 18:41:00|90900.7|90850.7|90902.8|90852.8|90903.4|90853.4|90900.7|90850.7|21
1640284870000|2021-12-23 18:41:10|90903.3|90853.3|90902.3|90852.3|90903.3|90853.3|90901.7|90851.7|14
1640284880000|2021-12-23 18:41:20|90902.5|90852.5|90903.5|90853.5|90903.6|90853.6|90901.4|90851.4|14
1640284890000|2021-12-23 18:41:30|90903.1|90853.1|90902.7|90852.7|90903.6|90853.6|90902.6|90852.6|20
1640284900000|2021-12-23 18:41:40|90902.9|90852.9|90901.7|90851.7|90902.9|90852.9|90900.7|90850.7|24
1640284910000|2021-12-23 18:41:50|90901.4|90851.4|90901.3|90851.3|90903.2|90853.2|90900.2|90850.2|26
1640284920000|2021-12-23 18:42:00|90901.2|90851.2|90901.9|90851.9|90902.4|90852.4|90899.5|90849.5|32
1640284930000|2021-12-23 18:42:10|90902.1|90852.1|90902.3|90852.3|90902.5|90852.5|90900.3|90850.3|36
1640284940000|2021-12-23 18:42:20|90902.5|90852.5|90901|90851|90902.9|90852.9|90901|90851|29
1640284950000|2021-12-23 18:42:30|90901.1|90851.1|90902|90852|90902|90852|90900.6|90850.6|20
1640284960000|2021-12-23 18:42:40|90901.9|90851.9|90900.9|90850.9|90901.9|90851.9|90900.6|90850.6|19
1640284970000|2021-12-23 18:42:50|90900.8|90850.8|90898.7|90848.7|90902.1|90852.1|90897.9|90847.9|41
1640284980000|2021-12-23 18:43:00|90898.6|90848.6|90896.6|90846.6|90899.7|90849.7|90896.6|90846.6|40
1640284990000|2021-12-23 18:43:10|90896.4|90846.4|90894.9|90844.9|90899|90849|90893.8|90843.8|45
1640285000000|2021-12-23 18:43:20|90894.3|90844.3|90895.5|90845.5|90896.2|90846.2|90894.1|90844.1|17
1640285010000|2021-12-23 18:43:30|90894.9|90844.9|90886.4|90836.4|90895.5|90845.5|90886.3|90836.3|32
1640285020000|2021-12-23 18:43:40|90886|90836|90885.2|90835.2|90887.2|90837.2|90883.9|90833.9|29
1640285030000|2021-12-23 18:43:50|90885|90835|90887.6|90837.6|90888|90838|90884.9|90834.9|38
1640285040000|2021-12-23 18:44:00|90887.7|90837.7|90889.9|90839.9|90890.8|90840.8|90886.8|90836.8|44
1640285050000|2021-12-23 18:44:10|90889.7|90839.7|90897.7|90847.7|90899.8|90849.8|90889.7|90839.7|33
1640285060000|2021-12-23 18:44:20|90897.2|90847.2|90894.4|90844.4|90897.2|90847.2|90893.8|90843.8|30
1640285070000|2021-12-23 18:44:30|90894.3|90844.3|90886.5|90836.5|90894.8|90844.8|90883.5|90833.5|38
1640285080000|2021-12-23 18:44:40|90887.2|90837.2|90887.2|90837.2|90888.4|90838.4|90885.8|90835.8|26
1640285090000|2021-12-23 18:44:50|90888.2|90838.2|90879|90829|90888.2|90838.2|90879|90829|25
1640285100000|2021-12-23 18:45:00|90885.4|90835.4|90887.5|90837.5|90888.2|90838.2|90879.6|90829.6|40
1640285110000|2021-12-23 18:45:10|90886.1|90836.1|90884.6|90834.6|90889.4|90839.4|90882.4|90832.4|35
1640285120000|2021-12-23 18:45:20|90884.7|90834.7|90885.3|90835.3|90886.6|90836.6|90882.6|90832.6|38
1640285130000|2021-12-23 18:45:30|90885.6|90835.6|90885.2|90835.2|90886.1|90836.1|90884.9|90834.9|17
1640285140000|2021-12-23 18:45:40|90886.3|90836.3|90885.5|90835.5|90886.3|90836.3|90884.7|90834.7|27
1640285150000|2021-12-23 18:45:50|90885.7|90835.7|90885.3|90835.3|90886.5|90836.5|90883.8|90833.8|30
1640285160000|2021-12-23 18:46:00|90884.6|90834.6|90886.3|90836.3|90887.4|90837.4|90884|90834|35
1640285170000|2021-12-23 18:46:10|90887.3|90837.3|90889.6|90839.6|90889.6|90839.6|90885.8|90835.8|23
1640285180000|2021-12-23 18:46:20|90888|90838|90892.6|90842.6|90896|90846|90887.1|90837.1|39
1640285190000|2021-12-23 18:46:30|90893.9|90843.9|90890.5|90840.5|90893.9|90843.9|90890|90840|19
1640285200000|2021-12-23 18:46:40|90890.9|90840.9|90893.6|90843.6|90893.6|90843.6|90890.9|90840.9|25
1640285210000|2021-12-23 18:46:50|90895|90845|90895.9|90845.9|90897.9|90847.9|90892.7|90842.7|30
1640285220000|2021-12-23 18:47:00|90896.3|90846.3|90896.2|90846.2|90897.6|90847.6|90895.2|90845.2|21
1640285230000|2021-12-23 18:47:10|90896.4|90846.4|90894.9|90844.9|90897.2|90847.2|90894.4|90844.4|20
1640285240000|2021-12-23 18:47:20|90895.7|90845.7|90903.7|90853.7|90903.7|90853.7|90894|90844|48
1640285250000|2021-12-23 18:47:30|90904.8|90854.8|90904.9|90854.9|90907.2|90857.2|90900.3|90850.3|40
1640285260000|2021-12-23 18:47:40|90902.1|90852.1|90899.2|90849.2|90902.6|90852.6|90899.2|90849.2|25
1640285270000|2021-12-23 18:47:50|90899.3|90849.3|90892.2|90842.2|90899.3|90849.3|90892.1|90842.1|37
1640285280000|2021-12-23 18:48:00|90892.1|90842.1|90896.7|90846.7|90897.8|90847.8|90892.1|90842.1|43
1640285290000|2021-12-23 18:48:10|90893.8|90843.8|90897.1|90847.1|90898.3|90848.3|90893.3|90843.3|33
1640285300000|2021-12-23 18:48:20|90897|90847|90901.4|90851.4|90901.4|90851.4|90896.2|90846.2|51
1640285310000|2021-12-23 18:48:30|90901.5|90851.5|90898.5|90848.5|90901.8|90851.8|90895.4|90845.4|48
1640285320000|2021-12-23 18:48:40|90898.4|90848.4|90897.4|90847.4|90901.3|90851.3|90897.4|90847.4|26
1640285330000|2021-12-23 18:48:50|90897.7|90847.7|90899|90849|90899|90849|90896.4|90846.4|36
1640285340000|2021-12-23 18:49:00|90898.7|90848.7|90897.9|90847.9|90899.7|90849.7|90895.4|90845.4|38
1640285350000|2021-12-23 18:49:10|90898.1|90848.1|90899.6|90849.6|90905.6|90855.6|90897.7|90847.7|24
1640285360000|2021-12-23 18:49:20|90899.8|90849.8|90899.1|90849.1|90899.9|90849.9|90898.6|90848.6|27
1640285370000|2021-12-23 18:49:30|90899.9|90849.9|90896.7|90846.7|90901.5|90851.5|90896.3|90846.3|41
1640285380000|2021-12-23 18:49:40|90896.6|90846.6|90895.6|90845.6|90898.7|90848.7|90895|90845|33
1640285390000|2021-12-23 18:49:50|90895.7|90845.7|90899.3|90849.3|90899.3|90849.3|90895.2|90845.2|26
1640285400000|2021-12-23 18:50:00|90898.9|90848.9|90893|90843|90898.9|90848.9|90893|90843|37
1640285410000|2021-12-23 18:50:10|90893.4|90843.4|90895.4|90845.4|90896|90846|90893.3|90843.3|26
1640285420000|2021-12-23 18:50:20|90896.2|90846.2|90897.6|90847.6|90898.1|90848.1|90895.3|90845.3|30
1640285430000|2021-12-23 18:50:30|90897.5|90847.5|90897.6|90847.6|90899.1|90849.1|90894.3|90844.3|41
1640285440000|2021-12-23 18:50:40|90898.1|90848.1|90896.6|90846.6|90898.1|90848.1|90895.9|90845.9|21
1640285450000|2021-12-23 18:50:50|90896.3|90846.3|90895.3|90845.3|90897.3|90847.3|90893.7|90843.7|39
1640285460000|2021-12-23 18:51:00|90895.1|90845.1|90896.9|90846.9|90897.1|90847.1|90894.3|90844.3|18
1640285470000|2021-12-23 18:51:10|90897.1|90847.1|90898.8|90848.8|90899.4|90849.4|90897|90847|23
1640285480000|2021-12-23 18:51:20|90895.7|90845.7|90894.1|90844.1|90896.7|90846.7|90894.1|90844.1|22
1640285490000|2021-12-23 18:51:30|90893.9|90843.9|90893.3|90843.3|90896.8|90846.8|90890.9|90840.9|26
1640285500000|2021-12-23 18:51:40|90894.3|90844.3|90893.6|90843.6|90895.4|90845.4|90890.2|90840.2|11
1640285510000|2021-12-23 18:51:50|90892.4|90842.4|90893.3|90843.3|90893.3|90843.3|90892.4|90842.4|7
1640285520000|2021-12-23 18:52:00|90892.9|90842.9|90892.5|90842.5|90893.4|90843.4|90891.2|90841.2|16
1640285530000|2021-12-23 18:52:10|90892.9|90842.9|90894.1|90844.1|90895|90845|90892.9|90842.9|24
1640285540000|2021-12-23 18:52:20|90893.7|90843.7|90892.4|90842.4|90896.5|90846.5|90891.8|90841.8|26
1640285550000|2021-12-23 18:52:30|90893|90843|90896.2|90846.2|90896.2|90846.2|90893|90843|24
1640285560000|2021-12-23 18:52:40|90895.9|90845.9|90893.7|90843.7|90895.9|90845.9|90893.5|90843.5|32
1640285570000|2021-12-23 18:52:50|90893.8|90843.8|90894.5|90844.5|90895.2|90845.2|90893.8|90843.8|14
1640285580000|2021-12-23 18:53:00|90894.4|90844.4|90900.2|90850.2|90900.2|90850.2|90894.4|90844.4|25
1640285590000|2021-12-23 18:53:10|90900.5|90850.5|90898|90848|90901.5|90851.5|90898|90848|32
1640285600000|2021-12-23 18:53:20|90898.1|90848.1|90898.8|90848.8|90899.3|90849.3|90898.1|90848.1|23
1640285610000|2021-12-23 18:53:30|90898.6|90848.6|90892.8|90842.8|90899.1|90849.1|90890.9|90840.9|34
1640285620000|2021-12-23 18:53:40|90892.3|90842.3|90893.8|90843.8|90894.3|90844.3|90892.3|90842.3|14
1640285630000|2021-12-23 18:53:50|90891.9|90841.9|90894.1|90844.1|90894.5|90844.5|90891.9|90841.9|17
1640285640000|2021-12-23 18:54:00|90894.2|90844.2|90899.1|90849.1|90899.9|90849.9|90894.2|90844.2|34
1640285650000|2021-12-23 18:54:10|90899.8|90849.8|90899.3|90849.3|90900.1|90850.1|90898.8|90848.8|23
1640285660000|2021-12-23 18:54:20|90899.6|90849.6|90898.4|90848.4|90899.6|90849.6|90898.4|90848.4|19
1640285670000|2021-12-23 18:54:30|90898|90848|90899.4|90849.4|90899.5|90849.5|90898|90848|21
1640285680000|2021-12-23 18:54:40|90898.5|90848.5|90898.7|90848.7|90899.4|90849.4|90898.2|90848.2|15
1640285690000|2021-12-23 18:54:50|90899.4|90849.4|90898.1|90848.1|90899.4|90849.4|90898.1|90848.1|17
1640285700000|2021-12-23 18:55:00|90898|90848|90894.8|90844.8|90898.2|90848.2|90894.3|90844.3|24
1640285710000|2021-12-23 18:55:10|90894.6|90844.6|90894.5|90844.5|90894.6|90844.6|90893.4|90843.4|19
1640285720000|2021-12-23 18:55:20|90894.8|90844.8|90896.7|90846.7|90897.3|90847.3|90894.8|90844.8|18
1640285730000|2021-12-23 18:55:30|90896.8|90846.8|90894.6|90844.6|90897.3|90847.3|90894.6|90844.6|18
1640285740000|2021-12-23 18:55:40|90895|90845|90894.9|90844.9|90895.8|90845.8|90892.5|90842.5|29
1640285750000|2021-12-23 18:55:50|90895.1|90845.1|90892.3|90842.3|90895.3|90845.3|90890.7|90840.7|20
1640285760000|2021-12-23 18:56:00|90892.6|90842.6|90891.5|90841.5|90892.9|90842.9|90891.3|90841.3|19
1640285770000|2021-12-23 18:56:10|90891.6|90841.6|90886.1|90836.1|90892|90842|90884|90834|29
1640285780000|2021-12-23 18:56:20|90884.1|90834.1|90887|90837|90887.1|90837.1|90884|90834|30
1640285790000|2021-12-23 18:56:30|90887.1|90837.1|90887.3|90837.3|90887.8|90837.8|90886.9|90836.9|14
1640285800000|2021-12-23 18:56:40|90887.1|90837.1|90888|90838|90888|90838|90886.2|90836.2|23
1640285810000|2021-12-23 18:56:50|90887.8|90837.8|90886.9|90836.9|90888.2|90838.2|90886.9|90836.9|14
1640285820000|2021-12-23 18:57:00|90886.7|90836.7|90890.6|90840.6|90890.6|90840.6|90886.6|90836.6|26
1640285830000|2021-12-23 18:57:10|90890.7|90840.7|90890.6|90840.6|90890.7|90840.7|90888.2|90838.2|53
1640285840000|2021-12-23 18:57:20|90890.1|90840.1|90885.6|90835.6|90890.1|90840.1|90884.7|90834.7|41
1640285850000|2021-12-23 18:57:30|90886.1|90836.1|90887.6|90837.6|90887.6|90837.6|90884.9|90834.9|17
1640285860000|2021-12-23 18:57:40|90887.3|90837.3|90885.3|90835.3|90887.6|90837.6|90884.3|90834.3|30
1640285870000|2021-12-23 18:57:50|90885.8|90835.8|90885.7|90835.7|90886.7|90836.7|90885.4|90835.4|16
1640285880000|2021-12-23 18:58:00|90885.9|90835.9|90888.2|90838.2|90890|90840|90885.9|90835.9|21
1640285890000|2021-12-23 18:58:10|90888.7|90838.7|90886.4|90836.4|90888.7|90838.7|90884.9|90834.9|42
1640285900000|2021-12-23 18:58:20|90886.6|90836.6|90878.9|90828.9|90888.1|90838.1|90878.9|90828.9|34
1640285910000|2021-12-23 18:58:30|90880.3|90830.3|90879.7|90829.7|90881|90831|90879.2|90829.2|21
1640285920000|2021-12-23 18:58:40|90879.5|90829.5|90878.3|90828.3|90879.7|90829.7|90877.5|90827.5|27
1640285930000|2021-12-23 18:58:50|90878.2|90828.2|90883.7|90833.7|90883.9|90833.9|90878.2|90828.2|35
1640285940000|2021-12-23 18:59:00|90883.6|90833.6|90884.3|90834.3|90884.3|90834.3|90881.5|90831.5|26
1640285950000|2021-12-23 18:59:10|90884.4|90834.4|90886.7|90836.7|90887|90837|90884.4|90834.4|23
1640285960000|2021-12-23 18:59:20|90886.6|90836.6|90883.7|90833.7|90886.6|90836.6|90882.1|90832.1|28
1640285970000|2021-12-23 18:59:30|90882.9|90832.9|90883.1|90833.1|90884|90834|90882.6|90832.6|30
1640285980000|2021-12-23 18:59:40|90883.3|90833.3|90883.3|90833.3|90883.6|90833.6|90882.6|90832.6|18
1640285990000|2021-12-23 18:59:50|90883.4|90833.4|90877|90827|90883.4|90833.4|90876.4|90826.4|53
1640286000000|2021-12-23 19:00:00|90876.8|90826.8|90877.1|90827.1|90878.6|90828.6|90876|90826|36
1640286010000|2021-12-23 19:00:10|90876.8|90826.8|90872.2|90822.2|90877.1|90827.1|90872.2|90822.2|27
1640286020000|2021-12-23 19:00:20|90871.6|90821.6|90870.6|90820.6|90872.2|90822.2|90870.3|90820.3|36
1640286030000|2021-12-23 19:00:30|90870.9|90820.9|90874.1|90824.1|90874.1|90824.1|90870.8|90820.8|26
1640286040000|2021-12-23 19:00:40|90874.2|90824.2|90880.6|90830.6|90881.3|90831.3|90874.1|90824.1|37
1640286050000|2021-12-23 19:00:50|90880.7|90830.7|90880.4|90830.4|90881.1|90831.1|90879.8|90829.8|23
1640286060000|2021-12-23 19:01:00|90880.1|90830.1|90884.1|90834.1|90884.2|90834.2|90879.8|90829.8|24
1640286070000|2021-12-23 19:01:10|90884.8|90834.8|90884.6|90834.6|90885.1|90835.1|90883.5|90833.5|27
1640286080000|2021-12-23 19:01:20|90884.7|90834.7|90879.6|90829.6|90885.4|90835.4|90878.1|90828.1|35
1640286090000|2021-12-23 19:01:30|90879.2|90829.2|90878.9|90828.9|90879.9|90829.9|90877.5|90827.5|54
1640286100000|2021-12-23 19:01:40|90879.7|90829.7|90878.7|90828.7|90880|90830|90878.6|90828.6|30
1640286110000|2021-12-23 19:01:50|90878.4|90828.4|90878.5|90828.5|90878.8|90828.8|90878|90828|23
1640286120000|2021-12-23 19:02:00|90878.1|90828.1|90890.2|90840.2|90893.8|90843.8|90878|90828|42
1640286130000|2021-12-23 19:02:10|90889.8|90839.8|90892.5|90842.5|90892.5|90842.5|90887.8|90837.8|47
1640286140000|2021-12-23 19:02:20|90893|90843|90889.5|90839.5|90893|90843|90888.3|90838.3|31
1640286150000|2021-12-23 19:02:30|90888.9|90838.9|90890.3|90840.3|90890.3|90840.3|90885.7|90835.7|43
1640286160000|2021-12-23 19:02:40|90890.2|90840.2|90889.1|90839.1|90890.7|90840.7|90888.9|90838.9|36
1640286170000|2021-12-23 19:02:50|90890.2|90840.2|90890.1|90840.1|90890.5|90840.5|90889.3|90839.3|23
1640286180000|2021-12-23 19:03:00|90890.2|90840.2|90889.4|90839.4|90890.6|90840.6|90887.9|90837.9|33
1640286190000|2021-12-23 19:03:10|90889.1|90839.1|90889.7|90839.7|90890.4|90840.4|90888.3|90838.3|29
1640286200000|2021-12-23 19:03:20|90889.3|90839.3|90888.4|90838.4|90890.5|90840.5|90887.7|90837.7|27
1640286210000|2021-12-23 19:03:30|90888.3|90838.3|90889.2|90839.2|90891.4|90841.4|90887.9|90837.9|30
1640286220000|2021-12-23 19:03:40|90889.3|90839.3|90890.5|90840.5|90891.7|90841.7|90888.6|90838.6|36
1640286230000|2021-12-23 19:03:50|90890.3|90840.3|90890.5|90840.5|90890.6|90840.6|90889.8|90839.8|13
1640286240000|2021-12-23 19:04:00|90889.9|90839.9|90891.4|90841.4|90891.6|90841.6|90888.8|90838.8|13
1640286250000|2021-12-23 19:04:10|90890.8|90840.8|90891.5|90841.5|90893.2|90843.2|90890.5|90840.5|15
1640286260000|2021-12-23 19:04:20|90891.7|90841.7|90893.4|90843.4|90896.1|90846.1|90891.7|90841.7|21
1640286270000|2021-12-23 19:04:30|90893.7|90843.7|90893.8|90843.8|90894.4|90844.4|90893.1|90843.1|18
1640286280000|2021-12-23 19:04:40|90894.2|90844.2|90891.9|90841.9|90894.2|90844.2|90891.7|90841.7|16
1640286290000|2021-12-23 19:04:50|90891.6|90841.6|90893.1|90843.1|90893.6|90843.6|90890.7|90840.7|20
1640286300000|2021-12-23 19:05:00|90893.4|90843.4|90893.8|90843.8|90893.9|90843.9|90892|90842|16
1640286310000|2021-12-23 19:05:10|90893.9|90843.9|90893.4|90843.4|90893.9|90843.9|90893.1|90843.1|10
1640286320000|2021-12-23 19:05:20|90893.5|90843.5|90895.2|90845.2|90895.4|90845.4|90892.7|90842.7|14
1640286330000|2021-12-23 19:05:30|90894.4|90844.4|90893.8|90843.8|90894.4|90844.4|90889.7|90839.7|31
1640286340000|2021-12-23 19:05:40|90894.3|90844.3|90893.8|90843.8|90894.7|90844.7|90893.8|90843.8|19
1640286350000|2021-12-23 19:05:50|90893.9|90843.9|90893.4|90843.4|90896.1|90846.1|90892.7|90842.7|28
1640286360000|2021-12-23 19:06:00|90893.6|90843.6|90915.2|90865.2|90915.7|90865.7|90893.6|90843.6|49
1640286370000|2021-12-23 19:06:10|90915.1|90865.1|90913.7|90863.7|90915.1|90865.1|90913.3|90863.3|18
1640286380000|2021-12-23 19:06:20|90913.5|90863.5|90913.5|90863.5|90914.5|90864.5|90912.1|90862.1|20
1640286390000|2021-12-23 19:06:30|90913.6|90863.6|90916|90866|90916.4|90866.4|90912.2|90862.2|23
1640286400000|2021-12-23 19:06:40|90916.2|90866.2|90913.6|90863.6|90916.2|90866.2|90913.4|90863.4|40
1640286410000|2021-12-23 19:06:50|90915.3|90865.3|90918.2|90868.2|90918.7|90868.7|90915.3|90865.3|27
1640286420000|2021-12-23 19:07:00|90918.4|90868.4|90921.4|90871.4|90921.6|90871.6|90918.1|90868.1|24
1640286430000|2021-12-23 19:07:10|90922.4|90872.4|90921.8|90871.8|90922.7|90872.7|90920.8|90870.8|26
1640286440000|2021-12-23 19:07:20|90921.6|90871.6|90921.2|90871.2|90921.9|90871.9|90921.2|90871.2|5
1640286450000|2021-12-23 19:07:30|90921.6|90871.6|90922.4|90872.4|90926.4|90876.4|90921|90871|41
1640286460000|2021-12-23 19:07:40|90922|90872|90923.7|90873.7|90923.7|90873.7|90921.2|90871.2|38
1640286470000|2021-12-23 19:07:50|90923.8|90873.8|90924|90874|90926.1|90876.1|90922.9|90872.9|24
1640286480000|2021-12-23 19:08:00|90923.9|90873.9|90924.7|90874.7|90925.2|90875.2|90923.5|90873.5|26
1640286490000|2021-12-23 19:08:10|90925.4|90875.4|90927|90877|90927.2|90877.2|90923.7|90873.7|13
1640286500000|2021-12-23 19:08:20|90921.5|90871.5|90925.1|90875.1|90926.5|90876.5|90921.5|90871.5|13
1640286510000|2021-12-23 19:08:30|90925.4|90875.4|90925.7|90875.7|90929.3|90879.3|90923.5|90873.5|25
1640286520000|2021-12-23 19:08:40|90926.4|90876.4|90924.6|90874.6|90927.4|90877.4|90924.6|90874.6|20
1640286530000|2021-12-23 19:08:50|90924.5|90874.5|90925.1|90875.1|90925.1|90875.1|90924|90874|16
1640286540000|2021-12-23 19:09:00|90925|90875|90924|90874|90927|90877|90923.6|90873.6|37
1640286550000|2021-12-23 19:09:10|90924.1|90874.1|90928.2|90878.2|90928.5|90878.5|90924.1|90874.1|20
1640286560000|2021-12-23 19:09:20|90928.6|90878.6|90928.4|90878.4|90929.4|90879.4|90926.3|90876.3|20
1640286570000|2021-12-23 19:09:30|90926.5|90876.5|90928.7|90878.7|90930|90880|90926.5|90876.5|27
1640286580000|2021-12-23 19:09:40|90928.9|90878.9|90929.4|90879.4|90929.5|90879.5|90928.6|90878.6|17
1640286590000|2021-12-23 19:09:50|90929.6|90879.6|90927.6|90877.6|90931.1|90881.1|90927.6|90877.6|22
1640286600000|2021-12-23 19:10:00|90928|90878|90931.9|90881.9|90933.5|90883.5|90927.8|90877.8|31
1640286610000|2021-12-23 19:10:10|90932.5|90882.5|90933.3|90883.3|90933.3|90883.3|90932.5|90882.5|9
1640286620000|2021-12-23 19:10:20|90933.7|90883.7|90930.3|90880.3|90933.7|90883.7|90928.5|90878.5|23
1640286630000|2021-12-23 19:10:30|90930.7|90880.7|90930.4|90880.4|90931.2|90881.2|90929.7|90879.7|18
1640286640000|2021-12-23 19:10:40|90930.5|90880.5|90930.6|90880.6|90930.6|90880.6|90930.5|90880.5|2
1640286650000|2021-12-23 19:10:50|90930.5|90880.5|90929.5|90879.5|90930.7|90880.7|90929.5|90879.5|14
1640286660000|2021-12-23 19:11:00|90929.7|90879.7|90931.9|90881.9|90933|90883|90929.7|90879.7|17
1640286670000|2021-12-23 19:11:10|90932|90882|90931.6|90881.6|90932.7|90882.7|90930.8|90880.8|19
1640286680000|2021-12-23 19:11:20|90931.9|90881.9|90932.3|90882.3|90932.5|90882.5|90931.4|90881.4|15
1640286690000|2021-12-23 19:11:30|90932.2|90882.2|90932.5|90882.5|90932.6|90882.6|90931.5|90881.5|12
1640286700000|2021-12-23 19:11:40|90932.3|90882.3|90935.3|90885.3|90936.1|90886.1|90932.1|90882.1|23
1640286710000|2021-12-23 19:11:50|90935.5|90885.5|90931.4|90881.4|90935.5|90885.5|90930.1|90880.1|31
1640286720000|2021-12-23 19:12:00|90930.6|90880.6|90930.7|90880.7|90931|90881|90929|90879|19
1640286730000|2021-12-23 19:12:10|90930.8|90880.8|90930.6|90880.6|90930.9|90880.9|90930.5|90880.5|13
1640286740000|2021-12-23 19:12:20|90930|90880|90930.6|90880.6|90932.3|90882.3|90930|90880|9
1640286750000|2021-12-23 19:12:30|90930.9|90880.9|90931.2|90881.2|90931.2|90881.2|90930.9|90880.9|4
1640286760000|2021-12-23 19:12:40|90931.1|90881.1|90929.6|90879.6|90931.6|90881.6|90929.3|90879.3|24
1640286770000|2021-12-23 19:12:50|90929.7|90879.7|90931.2|90881.2|90931.3|90881.3|90929.6|90879.6|15
1640286780000|2021-12-23 19:13:00|90931|90881|90929.9|90879.9|90931.4|90881.4|90929.7|90879.7|19
1640286790000|2021-12-23 19:13:10|90929.8|90879.8|90931|90881|90931.1|90881.1|90929.8|90879.8|11
1640286800000|2021-12-23 19:13:20|90931.1|90881.1|90930.9|90880.9|90931.7|90881.7|90930.8|90880.8|12
1640286810000|2021-12-23 19:13:30|90931.2|90881.2|90931.4|90881.4|90932.1|90882.1|90930.6|90880.6|18
1640286820000|2021-12-23 19:13:40|90931.6|90881.6|90931.3|90881.3|90932.2|90882.2|90931.1|90881.1|12
1640286830000|2021-12-23 19:13:50|90931.1|90881.1|90931.4|90881.4|90931.7|90881.7|90931.1|90881.1|11
1640286840000|2021-12-23 19:14:00|90931.1|90881.1|90931.1|90881.1|90931.7|90881.7|90930.5|90880.5|19
1640286850000|2021-12-23 19:14:10|90930.9|90880.9|90938.5|90888.5|90938.5|90888.5|90930.9|90880.9|24
1640286860000|2021-12-23 19:14:20|90938.1|90888.1|90940.6|90890.6|90941.1|90891.1|90938.1|90888.1|24
1640286870000|2021-12-23 19:14:30|90940.5|90890.5|90940.9|90890.9|90940.9|90890.9|90940.1|90890.1|16
1640286880000|2021-12-23 19:14:40|90941.5|90891.5|90938.1|90888.1|90941.8|90891.8|90938|90888|24
1640286890000|2021-12-23 19:14:50|90938.2|90888.2|90938.8|90888.8|90939.7|90889.7|90938.1|90888.1|33
1640286900000|2021-12-23 19:15:00|90938.9|90888.9|90938.7|90888.7|90939.5|90889.5|90937|90887|28
1640286910000|2021-12-23 19:15:10|90938.8|90888.8|90931.2|90881.2|90939|90889|90930.5|90880.5|30
1640286920000|2021-12-23 19:15:20|90931|90881|90933.1|90883.1|90933.1|90883.1|90930.8|90880.8|28
1640286930000|2021-12-23 19:15:30|90932.8|90882.8|90929.3|90879.3|90932.8|90882.8|90929.3|90879.3|19
1640286940000|2021-12-23 19:15:40|90929.8|90879.8|90930.3|90880.3|90931.2|90881.2|90929.6|90879.6|18
1640286950000|2021-12-23 19:15:50|90930.2|90880.2|90924.9|90874.9|90931.2|90881.2|90922.8|90872.8|35
1640286960000|2021-12-23 19:16:00|90924.8|90874.8|90925.1|90875.1|90925.2|90875.2|90924|90874|37
1640286970000|2021-12-23 19:16:10|90924.8|90874.8|90921.4|90871.4|90925.7|90875.7|90921.2|90871.2|46
1640286980000|2021-12-23 19:16:20|90921.3|90871.3|90920.6|90870.6|90921.9|90871.9|90916.1|90866.1|22
1640286990000|2021-12-23 19:16:30|90921.2|90871.2|90922.1|90872.1|90922.5|90872.5|90921.2|90871.2|18
1640287000000|2021-12-23 19:16:40|90922|90872|90922.9|90872.9|90925.5|90875.5|90922|90872|27
1640287010000|2021-12-23 19:16:50|90923.1|90873.1|90919|90869|90924.2|90874.2|90919|90869|24
1640287020000|2021-12-23 19:17:00|90919.2|90869.2|90919.6|90869.6|90920.7|90870.7|90919.2|90869.2|22
1640287030000|2021-12-23 19:17:10|90919.8|90869.8|90921.3|90871.3|90921.8|90871.8|90918.6|90868.6|26
1640287040000|2021-12-23 19:17:20|90921.5|90871.5|90923|90873|90923.6|90873.6|90921.2|90871.2|27
1640287050000|2021-12-23 19:17:30|90923.1|90873.1|90931.6|90881.6|90931.6|90881.6|90922.6|90872.6|42
1640287060000|2021-12-23 19:17:40|90931.7|90881.7|90930.5|90880.5|90931.9|90881.9|90930.2|90880.2|32
1640287070000|2021-12-23 19:17:50|90930.4|90880.4|90931.1|90881.1|90931.2|90881.2|90929.7|90879.7|24
1640287080000|2021-12-23 19:18:00|90931.2|90881.2|90930.6|90880.6|90931.2|90881.2|90930.5|90880.5|18
1640287090000|2021-12-23 19:18:10|90930.9|90880.9|90933.6|90883.6|90934.8|90884.8|90930.8|90880.8|32
1640287100000|2021-12-23 19:18:20|90933.7|90883.7|90934.5|90884.5|90934.7|90884.7|90932|90882|27
1640287110000|2021-12-23 19:18:30|90934.8|90884.8|90936.8|90886.8|90936.8|90886.8|90934.2|90884.2|23
1640287120000|2021-12-23 19:18:40|90936.9|90886.9|90934.8|90884.8|90937.1|90887.1|90934.8|90884.8|16
1640287130000|2021-12-23 19:18:50|90935.5|90885.5|90937.3|90887.3|90937.4|90887.4|90935.5|90885.5|17
1640287140000|2021-12-23 19:19:00|90937|90887|90937.1|90887.1|90938.2|90888.2|90935.3|90885.3|35
1640287150000|2021-12-23 19:19:10|90937.4|90887.4|90937.5|90887.5|90938|90888|90935.6|90885.6|19
1640287160000|2021-12-23 19:19:20|90937|90887|90937.9|90887.9|90939|90889|90937|90887|15
1640287170000|2021-12-23 19:19:30|90937.8|90887.8|90938.3|90888.3|90938.9|90888.9|90937.7|90887.7|16
1640287180000|2021-12-23 19:19:40|90938.4|90888.4|90938.3|90888.3|90938.6|90888.6|90937.5|90887.5|22
1640287190000|2021-12-23 19:19:50|90938.5|90888.5|90939.5|90889.5|90939.7|90889.7|90938.5|90888.5|16
1640287200000|2021-12-23 19:20:00|90939.4|90889.4|90939.2|90889.2|90940.2|90890.2|90938.9|90888.9|19
1640287210000|2021-12-23 19:20:10|90939.6|90889.6|90935.9|90885.9|90939.7|90889.7|90935.9|90885.9|29
1640287220000|2021-12-23 19:20:20|90935.3|90885.3|90936.1|90886.1|90936.5|90886.5|90934.6|90884.6|21
1640287230000|2021-12-23 19:20:30|90935.9|90885.9|90935.9|90885.9|90936.6|90886.6|90935.8|90885.8|16
1640287240000|2021-12-23 19:20:40|90936.5|90886.5|90934.1|90884.1|90938.8|90895.9|90920.9|90881.5|38
1640287250000|2021-12-23 19:20:50|90933.6|90883.6|90935|90885|90936|90886|90933.6|90883.6|30
1640287260000|2021-12-23 19:21:00|90934.9|90884.9|90935.1|90885.1|90935.5|90885.5|90934.2|90884.2|17
1640287270000|2021-12-23 19:21:10|90935.4|90885.4|90935.6|90885.6|90936.1|90886.1|90934.8|90884.8|24
1640287280000|2021-12-23 19:21:20|90935|90885|90937|90887|90937.5|90887.5|90934.6|90884.6|27
1640287290000|2021-12-23 19:21:30|90935.9|90885.9|90935.7|90885.7|90937.9|90887.9|90935.7|90885.7|30
1640287300000|2021-12-23 19:21:40|90935.6|90885.6|90934.2|90884.2|90936.3|90886.3|90934.1|90884.1|29
1640287310000|2021-12-23 19:21:50|90934|90884|90935.5|90885.5|90935.5|90885.5|90933.8|90883.8|26
1640287320000|2021-12-23 19:22:00|90935.1|90885.1|90935.4|90885.4|90935.8|90885.8|90934.7|90884.7|19
1640287330000|2021-12-23 19:22:10|90936.4|90886.4|90934.3|90884.3|90936.4|90886.4|90934.3|90884.3|23
1640287340000|2021-12-23 19:22:20|90934.8|90884.8|90934.9|90884.9|90935|90885|90933.6|90883.6|27
1640287350000|2021-12-23 19:22:30|90935.1|90885.1|90932.1|90882.1|90935.3|90885.3|90931.7|90881.7|25
1640287360000|2021-12-23 19:22:40|90932.2|90882.2|90932.2|90882.2|90932.5|90882.5|90931.9|90881.9|12
1640287370000|2021-12-23 19:22:50|90932.1|90882.1|90934.4|90884.4|90934.5|90884.5|90932.1|90882.1|19
1640287380000|2021-12-23 19:23:00|90934.5|90884.5|90935|90885|90935.6|90885.6|90934.2|90884.2|15
1640287390000|2021-12-23 19:23:10|90935.1|90885.1|90933.5|90883.5|90935.4|90885.4|90933.1|90883.1|27
1640287400000|2021-12-23 19:23:20|90933.8|90883.8|90935.1|90885.1|90935.2|90885.2|90932.9|90882.9|29
1640287410000|2021-12-23 19:23:30|90934.8|90884.8|90933.7|90883.7|90934.8|90884.8|90933.4|90883.4|23
1640287420000|2021-12-23 19:23:40|90933.9|90883.9|90934.7|90884.7|90935.1|90885.1|90933.5|90883.5|29
1640287430000|2021-12-23 19:23:50|90934.3|90884.3|90932.8|90882.8|90935.4|90885.4|90932.8|90882.8|30
1640287440000|2021-12-23 19:24:00|90933.4|90883.4|90931.8|90881.8|90933.6|90883.6|90931.7|90881.7|34
1640287450000|2021-12-23 19:24:10|90931.6|90881.6|90934.6|90884.6|90934.7|90884.7|90931.6|90881.6|17
1640287460000|2021-12-23 19:24:20|90934.7|90884.7|90935.2|90885.2|90936.3|90886.3|90934.4|90884.4|27
1640287470000|2021-12-23 19:24:30|90935.4|90885.4|90933.3|90883.3|90935.4|90885.4|90933.3|90883.3|19
1640287480000|2021-12-23 19:24:40|90933.7|90883.7|90930.8|90880.8|90934|90884|90929.8|90879.8|33
1640287490000|2021-12-23 19:24:50|90930.7|90880.7|90930.6|90880.6|90931.9|90881.9|90929.6|90879.6|55
1640287500000|2021-12-23 19:25:00|90930.4|90880.4|90930.2|90880.2|90930.9|90880.9|90929.7|90879.7|32
1640287510000|2021-12-23 19:25:10|90930|90880|90929.5|90879.5|90930.4|90880.4|90929.1|90879.1|19
1640287520000|2021-12-23 19:25:20|90929.3|90879.3|90931.2|90881.2|90931.2|90881.2|90929.1|90879.1|17
1640287530000|2021-12-23 19:25:30|90931.1|90881.1|90930|90880|90931.5|90881.5|90930|90880|22
1640287540000|2021-12-23 19:25:40|90930.4|90880.4|90930.8|90880.8|90931.7|90881.7|90928|90878|14
1640287550000|2021-12-23 19:25:50|90931.3|90881.3|90931.2|90881.2|90932|90882|90931.1|90881.1|7
1640287560000|2021-12-23 19:26:00|90931.1|90881.1|90930.1|90880.1|90931.5|90881.5|90929.7|90879.7|6
1640287570000|2021-12-23 19:26:10|90930.6|90880.6|90931.9|90881.9|90932.5|90882.5|90930.2|90880.2|30
1640287580000|2021-12-23 19:26:20|90932.1|90882.1|90932.5|90882.5|90932.5|90882.5|90931|90881|28
1640287590000|2021-12-23 19:26:30|90932.7|90882.7|90933.7|90883.7|90933.7|90883.7|90931.6|90881.6|15
1640287600000|2021-12-23 19:26:40|90933.6|90883.6|90933.2|90883.2|90933.7|90883.7|90932|90882|10
1640287610000|2021-12-23 19:26:50|90933.3|90883.3|90932.6|90882.6|90934.8|90884.8|90932.4|90882.4|24
1640287620000|2021-12-23 19:27:00|90932.5|90882.5|90932.1|90882.1|90932.7|90882.7|90931.8|90881.8|19
1640287630000|2021-12-23 19:27:10|90932.2|90882.2|90932.4|90882.4|90932.5|90882.5|90931.6|90881.6|26
1640287640000|2021-12-23 19:27:20|90932.5|90882.5|90932.9|90882.9|90932.9|90882.9|90931.7|90881.7|17
1640287650000|2021-12-23 19:27:30|90933.1|90883.1|90934|90884|90934.8|90884.8|90932.6|90882.6|17
1640287660000|2021-12-23 19:27:40|90933.6|90883.6|90932.5|90882.5|90934.4|90884.4|90929.8|90879.8|42
1640287670000|2021-12-23 19:27:50|90932.9|90882.9|90932.2|90882.2|90933.1|90883.1|90930.1|90880.1|35
1640287680000|2021-12-23 19:28:00|90932.9|90882.9|90929.3|90879.3|90933.3|90883.3|90928.3|90878.3|41
1640287690000|2021-12-23 19:28:10|90929.1|90879.1|90927.7|90877.7|90930|90880|90927.6|90877.6|41
1640287700000|2021-12-23 19:28:20|90927.9|90877.9|90920.2|90870.2|90928.5|90878.5|90918|90868|38
1640287710000|2021-12-23 19:28:30|90920.4|90870.4|90919.4|90869.4|90920.7|90870.7|90919.4|90869.4|21
1640287720000|2021-12-23 19:28:40|90919.1|90869.1|90920.9|90870.9|90921.2|90871.2|90918.8|90868.8|20
1640287730000|2021-12-23 19:28:50|90920.1|90870.1|90920.6|90870.6|90921.3|90871.3|90919.9|90869.9|23
1640287740000|2021-12-23 19:29:00|90920.7|90870.7|90919.3|90869.3|90920.7|90870.7|90918|90868|34
1640287750000|2021-12-23 19:29:10|90919.1|90869.1|90917.3|90867.3|90919.1|90869.1|90916.2|90866.2|32
1640287760000|2021-12-23 19:29:20|90917.6|90867.6|90916.9|90866.9|90918.1|90868.1|90915.9|90865.9|26
1640287770000|2021-12-23 19:29:30|90916.5|90866.5|90920.2|90870.2|90920.2|90870.2|90914.7|90864.7|32
1640287780000|2021-12-23 19:29:40|90920.1|90870.1|90921.2|90871.2|90922.1|90872.1|90920.1|90870.1|18
1640287790000|2021-12-23 19:29:50|90922|90872|90920.7|90870.7|90922|90872|90919.6|90869.6|31
1640287800000|2021-12-23 19:30:00|90921.2|90871.2|90920.8|90870.8|90921.2|90871.2|90918|90868|30
1640287810000|2021-12-23 19:30:10|90921|90871|90921.3|90871.3|90921.4|90871.4|90920.7|90870.7|20
1640287820000|2021-12-23 19:30:20|90920.6|90870.6|90921.7|90871.7|90921.7|90871.7|90920.6|90870.6|10
1640287830000|2021-12-23 19:30:30|90922|90872|90920.8|90870.8|90922.4|90872.4|90920.2|90870.2|32
1640287840000|2021-12-23 19:30:40|90920.5|90870.5|90921.2|90871.2|90923.1|90873.1|90920.5|90870.5|24
1640287850000|2021-12-23 19:30:50|90921|90871|90921.1|90871.1|90921.8|90871.8|90920.3|90870.3|11
1640287860000|2021-12-23 19:31:00|90921|90871|90921.9|90871.9|90922.1|90872.1|90920.6|90870.6|13
1640287870000|2021-12-23 19:31:10|90920.1|90870.1|90919.5|90869.5|90921.1|90871.1|90919.2|90869.2|38
1640287880000|2021-12-23 19:31:20|90919.6|90869.6|90915.1|90865.1|90919.6|90869.6|90914.6|90864.6|39
1640287890000|2021-12-23 19:31:30|90915.5|90865.5|90912.3|90862.3|90915.5|90865.5|90910.5|90860.5|38
1640287900000|2021-12-23 19:31:40|90912.2|90862.2|90912.2|90862.2|90912.4|90862.4|90910.4|90860.4|23
1640287910000|2021-12-23 19:31:50|90912.3|90862.3|90910.9|90860.9|90912.5|90862.5|90910.3|90860.3|12
1640287920000|2021-12-23 19:32:00|90910.8|90860.8|90913.1|90863.1|90913.2|90863.2|90910.7|90860.7|15
1640287930000|2021-12-23 19:32:10|90913|90863|90912.7|90862.7|90913.1|90863.1|90911.3|90861.3|20
1640287940000|2021-12-23 19:32:20|90913.3|90863.3|90907.8|90857.8|90913.3|90863.3|90907.8|90857.8|37
1640287950000|2021-12-23 19:32:30|90908.2|90858.2|90907.9|90857.9|90908.9|90858.9|90907.3|90857.3|21
1640287960000|2021-12-23 19:32:40|90908.1|90858.1|90909.8|90859.8|90909.9|90859.9|90908|90858|15
1640287970000|2021-12-23 19:32:50|90909.4|90859.4|90910.2|90860.2|90910.2|90860.2|90907.4|90857.4|24
1640287980000|2021-12-23 19:33:00|90910.5|90860.5|90909.7|90859.7|90910.5|90860.5|90908.1|90858.1|12
1640287990000|2021-12-23 19:33:10|90909.9|90859.9|90912.5|90862.5|90912.5|90862.5|90909.9|90859.9|14
1640288000000|2021-12-23 19:33:20|90912.9|90862.9|90911.6|90861.6|90912.9|90862.9|90911.5|90861.5|23
1640288010000|2021-12-23 19:33:30|90911.9|90861.9|90913.2|90863.2|90913.2|90863.2|90911.9|90861.9|5
1640288020000|2021-12-23 19:33:40|90913.3|90863.3|90913.8|90863.8|90913.8|90863.8|90913.1|90863.1|6
1640288030000|2021-12-23 19:33:50|90913.3|90863.3|90917.5|90867.5|90917.5|90867.5|90912|90862|29
1640288040000|2021-12-23 19:34:00|90918|90868|90917.9|90867.9|90918|90868|90915.1|90865.1|33
1640288050000|2021-12-23 19:34:10|90917.4|90867.4|90915.9|90865.9|90917.4|90867.4|90915.7|90865.7|16
1640288060000|2021-12-23 19:34:20|90915.8|90865.8|90915.4|90865.4|90923.5|90873.5|90915|90865|24
1640288070000|2021-12-23 19:34:30|90915|90865|90919.2|90869.2|90919.2|90869.2|90915|90865|12
1640288080000|2021-12-23 19:34:40|90918.8|90868.8|90918.9|90868.9|90921.3|90871.3|90917.3|90867.3|22
1640288090000|2021-12-23 19:34:50|90919|90869|90925.6|90875.6|90930.6|90880.6|90918.2|90868.2|51
1640288100000|2021-12-23 19:35:00|90925.9|90875.9|90924.3|90874.3|90925.9|90875.9|90922.6|90872.6|26
1640288110000|2021-12-23 19:35:10|90924.5|90874.5|90924.7|90874.7|90924.7|90874.7|90923.4|90873.4|13
1640288120000|2021-12-23 19:35:20|90925|90875|90924.8|90874.8|90927.2|90877.2|90924.1|90874.1|20
1640288130000|2021-12-23 19:35:30|90924.5|90874.5|90927.6|90877.6|90928.2|90878.2|90924.5|90874.5|27
1640288140000|2021-12-23 19:35:40|90927.8|90877.8|90927.5|90877.5|90928|90878|90927.1|90877.1|7
1640288150000|2021-12-23 19:35:50|90927.8|90877.8|90925.6|90875.6|90927.8|90877.8|90925.4|90875.4|10
1640288160000|2021-12-23 19:36:00|90926.8|90876.8|90926.9|90876.9|90928.4|90878.4|90925.6|90875.6|19
1640288170000|2021-12-23 19:36:10|90925.6|90875.6|90925.1|90875.1|90927.3|90877.3|90924.8|90874.8|20
1640288180000|2021-12-23 19:36:20|90925.4|90875.4|90925.6|90875.6|90927.4|90877.4|90924|90874|18
1640288190000|2021-12-23 19:36:30|90925.9|90875.9|90926.3|90876.3|90926.9|90876.9|90925.9|90875.9|15
1640288200000|2021-12-23 19:36:40|90926.1|90876.1|90926.6|90876.6|90930.6|90880.6|90923.6|90873.6|23
1640288210000|2021-12-23 19:36:50|90926.4|90876.4|90929.8|90879.8|90930.7|90880.7|90926.2|90876.2|22
1640288220000|2021-12-23 19:37:00|90930|90880|90928.9|90878.9|90930.2|90880.2|90927.3|90877.3|24
1640288230000|2021-12-23 19:37:10|90928.5|90878.5|90927.6|90877.6|90931|90881|90927.4|90877.4|41
1640288240000|2021-12-23 19:37:20|90927.2|90877.2|90926.5|90876.5|90927.6|90877.6|90926.2|90876.2|18
1640288250000|2021-12-23 19:37:30|90928.1|90878.1|90929.1|90879.1|90930.4|90880.4|90926.8|90876.8|14
1640288260000|2021-12-23 19:37:40|90929.5|90879.5|90932.4|90882.4|90933.3|90883.3|90929.5|90879.5|37
1640288270000|2021-12-23 19:37:50|90932.3|90882.3|90932.3|90882.3|90934.6|90884.6|90930.7|90880.7|38
1640288280000|2021-12-23 19:38:00|90932.4|90882.4|90934.1|90884.1|90934.2|90884.2|90932|90882|23
1640288290000|2021-12-23 19:38:10|90935.5|90885.5|90932.9|90882.9|90935.5|90885.5|90932.6|90882.6|15
1640288300000|2021-12-23 19:38:20|90933|90883|90934.8|90884.8|90935|90885|90931.6|90881.6|24
1640288310000|2021-12-23 19:38:30|90935.2|90885.2|90932.6|90882.6|90935.2|90885.2|90932.6|90882.6|17
1640288320000|2021-12-23 19:38:40|90932.5|90882.5|90931.6|90881.6|90932.8|90882.8|90930.3|90880.3|23
1640288330000|2021-12-23 19:38:50|90931.3|90881.3|90931|90881|90932.2|90882.2|90929.5|90879.5|19
1640288340000|2021-12-23 19:39:00|90930.7|90880.7|90931.9|90881.9|90931.9|90881.9|90929.5|90879.5|16
1640288350000|2021-12-23 19:39:10|90931.4|90881.4|90930.5|90880.5|90931.9|90881.9|90930.4|90880.4|10
1640288360000|2021-12-23 19:39:20|90930.6|90880.6|90929.9|90879.9|90930.9|90880.9|90929.4|90879.4|27
1640288370000|2021-12-23 19:39:30|90930|90880|90931.2|90881.2|90931.9|90881.9|90929.4|90879.4|31
1640288380000|2021-12-23 19:39:40|90930.1|90880.1|90930.2|90880.2|90932.2|90882.2|90929.6|90879.6|20
1640288390000|2021-12-23 19:39:50|90929.9|90879.9|90932.4|90882.4|90933.5|90883.5|90929.9|90879.9|19
1640288400000|2021-12-23 19:40:00|90932.3|90882.3|90931.6|90881.6|90933.9|90883.9|90930|90880|24
1640288410000|2021-12-23 19:40:10|90931.9|90881.9|90932.4|90882.4|90933|90883|90930.3|90880.3|18
1640288420000|2021-12-23 19:40:20|90932.1|90882.1|90929.8|90879.8|90934.1|90884.1|90927.3|90877.3|11
1640288430000|2021-12-23 19:40:30|90930.6|90880.6|90930.2|90880.2|90930.6|90880.6|90928.1|90878.1|7
1640288440000|2021-12-23 19:40:40|90932.6|90882.6|90918.7|90868.7|90933.3|90883.3|90917.5|90867.5|35
1640288450000|2021-12-23 19:40:50|90923|90873|90920.7|90870.7|90923.9|90873.9|90920.4|90870.4|30
1640288460000|2021-12-23 19:41:00|90920.8|90870.8|90920.9|90870.9|90922.7|90872.7|90918.8|90868.8|17
1640288470000|2021-12-23 19:41:10|90920.2|90870.2|90924.4|90874.4|90924.4|90874.4|90920.2|90870.2|15
1640288480000|2021-12-23 19:41:20|90924.7|90874.7|90927.2|90877.2|90928|90878|90924.7|90874.7|32
1640288490000|2021-12-23 19:41:30|90927.3|90877.3|90936.7|90886.7|90943.4|90893.4|90927|90877|61
1640288500000|2021-12-23 19:41:40|90936.9|90886.9|90937.4|90887.4|90939.4|90889.4|90934.9|90884.9|34
1640288510000|2021-12-23 19:41:50|90936.7|90886.7|90937|90887|90937|90887|90936.4|90886.4|19
1640288520000|2021-12-23 19:42:00|90936.9|90886.9|90939.5|90889.5|90941.9|90891.9|90935.4|90885.4|11
1640288530000|2021-12-23 19:42:10|90937.8|90887.8|90932.8|90882.8|90937.9|90887.9|90932.8|90882.8|21
1640288540000|2021-12-23 19:42:20|90933.1|90883.1|90931.6|90881.6|90933.4|90883.4|90931.3|90881.3|17
1640288550000|2021-12-23 19:42:30|90932.2|90882.2|90932.3|90882.3|90932.6|90882.6|90931.3|90881.3|13
1640288560000|2021-12-23 19:42:40|90932.4|90882.4|90933.9|90883.9|90936.8|90886.8|90932|90882|17
1640288570000|2021-12-23 19:42:50|90934.3|90884.3|90937.5|90887.5|90941.2|90891.2|90933.7|90883.7|27
1640288580000|2021-12-23 19:43:00|90937.4|90887.4|90937.5|90887.5|90937.7|90887.7|90936.5|90886.5|13
1640288590000|2021-12-23 19:43:10|90937.1|90887.1|90937.7|90887.7|90938|90888|90936.9|90886.9|16
1640288600000|2021-12-23 19:43:20|90937.3|90887.3|90937|90887|90939.9|90889.9|90936.6|90886.6|16
1640288610000|2021-12-23 19:43:30|90937.2|90887.2|90936.4|90886.4|90937.8|90887.8|90935.7|90885.7|17
1640288620000|2021-12-23 19:43:40|90937.9|90887.9|90940|90890|90941.5|90891.5|90936.5|90886.5|34
1640288630000|2021-12-23 19:43:50|90940.5|90890.5|90939.8|90889.8|90940.5|90890.5|90939.4|90889.4|21
1640288640000|2021-12-23 19:44:00|90939.7|90889.7|90941.7|90891.7|90943.5|90893.5|90939.7|90889.7|10
1640288650000|2021-12-23 19:44:10|90941.8|90891.8|90941.5|90891.5|90942.3|90892.3|90941.5|90891.5|20
1640288660000|2021-12-23 19:44:20|90941.2|90891.2|90941|90891|90941.5|90891.5|90939.4|90889.4|11
1640288670000|2021-12-23 19:44:30|90941.1|90891.1|90942|90892|90944.3|90894.3|90940.1|90890.1|19
1640288680000|2021-12-23 19:44:40|90945.5|90895.5|90948|90898|90948.8|90898.8|90943.7|90893.7|29
1640288690000|2021-12-23 19:44:50|90947.6|90897.6|90948.3|90898.3|90948.3|90898.3|90946.6|90896.6|14
1640288700000|2021-12-23 19:45:00|90948.4|90898.4|90949.6|90899.6|90949.6|90899.6|90947.2|90897.2|23
1640288710000|2021-12-23 19:45:10|90949.9|90899.9|90957|90907|90958.2|90908.2|90949.9|90899.9|43
1640288720000|2021-12-23 19:45:20|90957.2|90907.2|90951.2|90901.2|90957.2|90907.2|90950.9|90900.9|28
1640288730000|2021-12-23 19:45:30|90949|90899|90947.9|90897.9|90950|90900|90947.9|90897.9|19
1640288740000|2021-12-23 19:45:40|90948|90898|90950.8|90900.8|90951.3|90901.3|90948|90898|24
1640288750000|2021-12-23 19:45:50|90950.4|90900.4|90951.2|90901.2|90951.3|90901.3|90949.5|90899.5|16
1640288760000|2021-12-23 19:46:00|90950.9|90900.9|90951.1|90901.1|90952.5|90902.5|90950.5|90900.5|20
1640288770000|2021-12-23 19:46:10|90950.9|90900.9|90950.1|90900.1|90952.2|90902.2|90949.7|90899.7|24
1640288780000|2021-12-23 19:46:20|90950.2|90900.2|90952.5|90902.5|90954.6|90904.6|90950.2|90900.2|19
1640288790000|2021-12-23 19:46:30|90953.9|90903.9|90952.4|90902.4|90953.9|90903.9|90952.4|90902.4|8
1640288800000|2021-12-23 19:46:40|90953.3|90903.3|90952.8|90902.8|90953.8|90903.8|90950.3|90900.3|20
1640288810000|2021-12-23 19:46:50|90952.9|90902.9|90953.7|90903.7|90953.8|90903.8|90951.2|90901.2|16
1640288820000|2021-12-23 19:47:00|90953.5|90903.5|90952|90902|90953.5|90903.5|90952|90902|9
1640288830000|2021-12-23 19:47:10|90952.8|90902.8|90951.7|90901.7|90952.8|90902.8|90951.7|90901.7|11
1640288840000|2021-12-23 19:47:20|90951.8|90901.8|90953.9|90903.9|90954.5|90904.5|90951.8|90901.8|5
1640288850000|2021-12-23 19:47:30|90952.9|90902.9|90949.1|90899.1|90952.9|90902.9|90948.2|90898.2|24
1640288860000|2021-12-23 19:47:40|90948.8|90898.8|90949.6|90899.6|90949.8|90899.8|90948.8|90898.8|12
1640288870000|2021-12-23 19:47:50|90949.3|90899.3|90948.9|90898.9|90949.4|90899.4|90948.7|90898.7|12
1640288880000|2021-12-23 19:48:00|90948.6|90898.6|90948.6|90898.6|90949.7|90899.7|90948.6|90898.6|12
1640288890000|2021-12-23 19:48:10|90948.8|90898.8|90938.8|90888.8|90949.7|90899.7|90937.9|90887.9|23
1640288900000|2021-12-23 19:48:20|90939.4|90889.4|90938.4|90888.4|90939.6|90889.6|90938|90888|20
1640288910000|2021-12-23 19:48:30|90938.1|90888.1|90938.2|90888.2|90938.9|90888.9|90938.1|90888.1|12
1640288920000|2021-12-23 19:48:40|90938.1|90888.1|90936.2|90886.2|90938.6|90888.6|90936|90886|17
1640288930000|2021-12-23 19:48:50|90936.3|90886.3|90936|90886|90936.7|90886.7|90935.8|90885.8|10
1640288940000|2021-12-23 19:49:00|90936.7|90886.7|90936.2|90886.2|90936.7|90886.7|90936.2|90886.2|4
1640288950000|2021-12-23 19:49:10|90937.1|90887.1|90934.8|90884.8|90937.1|90887.1|90933.6|90883.6|14
1640288960000|2021-12-23 19:49:20|90935.2|90885.2|90934.3|90884.3|90935.2|90885.2|90931.9|90881.9|17
1640288970000|2021-12-23 19:49:30|90932.4|90882.4|90933|90883|90934.1|90884.1|90932|90882|7
1640288980000|2021-12-23 19:49:40|90932.9|90882.9|90932.2|90882.2|90932.9|90882.9|90932|90882|4
1640288990000|2021-12-23 19:49:50|90932.5|90882.5|90931.6|90881.6|90932.8|90882.8|90930.4|90880.4|14
1640289000000|2021-12-23 19:50:00|90931.5|90881.5|90932.4|90882.4|90933.5|90883.5|90931|90881|20
1640289010000|2021-12-23 19:50:10|90932.9|90882.9|90931.4|90881.4|90932.9|90882.9|90930.8|90880.8|16
1640289020000|2021-12-23 19:50:20|90931.1|90881.1|90927.2|90877.2|90931.9|90881.9|90925.6|90875.6|26
1640289030000|2021-12-23 19:50:30|90927.6|90877.6|90927.1|90877.1|90928|90878|90927.1|90877.1|15
1640289040000|2021-12-23 19:50:40|90927.3|90877.3|90917.9|90867.9|90927.3|90877.3|90917.9|90867.9|32
1640289050000|2021-12-23 19:50:50|90918.4|90868.4|90918.1|90868.1|90918.7|90868.7|90917.6|90867.6|30
1640289060000|2021-12-23 19:51:00|90917.8|90867.8|90917.6|90867.6|90918.5|90868.5|90917.3|90867.3|27
1640289070000|2021-12-23 19:51:10|90917.8|90867.8|90914.6|90864.6|90917.8|90867.8|90914.6|90864.6|21
1640289080000|2021-12-23 19:51:20|90914.8|90864.8|90914.7|90864.7|90915.1|90865.1|90914.6|90864.6|9
1640289090000|2021-12-23 19:51:30|90914.9|90864.9|90917.2|90867.2|90917.5|90867.5|90914.1|90864.1|10
1640289100000|2021-12-23 19:51:40|90917.3|90867.3|90917.2|90867.2|90917.7|90867.7|90916.5|90866.5|16
1640289110000|2021-12-23 19:51:50|90917.1|90867.1|90915.1|90865.1|90917.1|90867.1|90914.3|90864.3|29
1640289120000|2021-12-23 19:52:00|90916|90866|90914.5|90864.5|90916|90866|90914.1|90864.1|25
1640289130000|2021-12-23 19:52:10|90914.3|90864.3|90915.2|90865.2|90915.2|90865.2|90914.3|90864.3|11
1640289140000|2021-12-23 19:52:20|90915.1|90865.1|90915|90865|90915.3|90865.3|90914.6|90864.6|14
1640289150000|2021-12-23 19:52:30|90915.2|90865.2|90914.7|90864.7|90915.2|90865.2|90914.3|90864.3|15
1640289160000|2021-12-23 19:52:40|90914.3|90864.3|90913.3|90863.3|90915.9|90865.9|90913.3|90863.3|20
1640289170000|2021-12-23 19:52:50|90912.8|90862.8|90909.8|90859.8|90913|90863|90909.8|90859.8|27
1640289180000|2021-12-23 19:53:00|90909.9|90859.9|90908.7|90858.7|90910.1|90860.1|90908.7|90858.7|10
1640289190000|2021-12-23 19:53:10|90909.7|90859.7|90906.5|90856.5|90909.7|90859.7|90906.2|90856.2|27
1640289200000|2021-12-23 19:53:20|90906.3|90856.3|90902.9|90852.9|90907.8|90857.8|90901|90851|43
1640289210000|2021-12-23 19:53:30|90902.4|90852.4|90904.2|90854.2|90904.2|90854.2|90901.5|90851.5|9
1640289220000|2021-12-23 19:53:40|90904.1|90854.1|90901.3|90851.3|90904.1|90854.1|90901.3|90851.3|11
1640289230000|2021-12-23 19:53:50|90902.8|90852.8|90902.7|90852.7|90903.4|90853.4|90902.3|90852.3|10
1640289240000|2021-12-23 19:54:00|90903.4|90853.4|90901.1|90851.1|90903.9|90853.9|90901.1|90851.1|10
1640289250000|2021-12-23 19:54:10|90901.4|90851.4|90901.3|90851.3|90902.8|90852.8|90900.7|90850.7|19
1640289260000|2021-12-23 19:54:20|90901|90851|90901.5|90851.5|90903.2|90853.2|90900.7|90850.7|11
1640289270000|2021-12-23 19:54:30|90901.2|90851.2|90902|90852|90903.1|90853.1|90901.2|90851.2|14
1640289280000|2021-12-23 19:54:40|90901.8|90851.8|90902.5|90852.5|90903.2|90853.2|90900.7|90850.7|15
1640289290000|2021-12-23 19:54:50|90902.2|90852.2|90900.1|90850.1|90902.2|90852.2|90899.6|90849.6|13
1640289300000|2021-12-23 19:55:00|90900.3|90850.3|90900.4|90850.4|90900.8|90850.8|90898.8|90848.8|27
1640289310000|2021-12-23 19:55:10|90900.3|90850.3|90895.8|90845.8|90900.3|90850.3|90895.4|90845.4|39
1640289320000|2021-12-23 19:55:20|90895.5|90845.5|90895.1|90845.1|90896.3|90846.3|90894.7|90844.7|17
1640289330000|2021-12-23 19:55:30|90895|90845|90895.4|90845.4|90896.3|90846.3|90894.7|90844.7|19
1640289340000|2021-12-23 19:55:40|90895.3|90845.3|90895.9|90845.9|90897.8|90847.8|90895.3|90845.3|46
1640289350000|2021-12-23 19:55:50|90894.4|90844.4|90894.5|90844.5|90895.8|90845.8|90892.6|90842.6|41
1640289360000|2021-12-23 19:56:00|90894.6|90844.6|90893.7|90843.7|90895.7|90845.7|90893|90843|38
1640289370000|2021-12-23 19:56:10|90894|90844|90895.5|90845.5|90897.8|90847.8|90894|90844|24
1640289380000|2021-12-23 19:56:20|90895.3|90845.3|90896.1|90846.1|90896.5|90846.5|90893.9|90843.9|42
1640289390000|2021-12-23 19:56:30|90895.9|90845.9|90892.7|90842.7|90896.4|90846.4|90891.5|90841.5|64
1640289400000|2021-12-23 19:56:40|90893|90843|90892.2|90842.2|90893.1|90843.1|90890.7|90840.7|27
1640289410000|2021-12-23 19:56:50|90892.1|90842.1|90893.2|90843.2|90893.3|90843.3|90892|90842|16
1640289420000|2021-12-23 19:57:00|90893.9|90843.9|90895.2|90845.2|90896|90846|90890.9|90840.9|28
1640289430000|2021-12-23 19:57:10|90897.5|90847.5|90892.4|90842.4|90897.5|90847.5|90891|90841|20
1640289440000|2021-12-23 19:57:20|90892.5|90842.5|90888.2|90838.2|90892.5|90842.5|90886|90836|31
1640289450000|2021-12-23 19:57:30|90888|90838|90886.6|90836.6|90888|90838|90886.2|90836.2|47
1640289460000|2021-12-23 19:57:40|90886.7|90836.7|90886.4|90836.4|90886.9|90836.9|90885.8|90835.8|33
1640289470000|2021-12-23 19:57:50|90886.3|90836.3|90884.6|90834.6|90886.3|90836.3|90884.3|90834.3|47
1640289480000|2021-12-23 19:58:00|90884.2|90834.2|90885.3|90835.3|90886.2|90836.2|90884.2|90834.2|19
1640289490000|2021-12-23 19:58:10|90885.4|90835.4|90883.6|90833.6|90886.2|90836.2|90881.3|90831.3|32
1640289500000|2021-12-23 19:58:20|90883.1|90833.1|90878.9|90828.9|90883.1|90833.1|90878.5|90828.5|35
1640289510000|2021-12-23 19:58:30|90878.5|90828.5|90877.4|90827.4|90879.6|90829.6|90876.5|90826.5|25
1640289520000|2021-12-23 19:58:40|90877.3|90827.3|90875.4|90825.4|90877.7|90827.7|90869.2|90819.2|41
1640289530000|2021-12-23 19:58:50|90876.3|90826.3|90876.4|90826.4|90877|90827|90875.6|90825.6|33
1640289540000|2021-12-23 19:59:00|90876.8|90826.8|90877.7|90827.7|90877.8|90827.8|90876.2|90826.2|30
1640289550000|2021-12-23 19:59:10|90877.8|90827.8|90874.7|90824.7|90877.8|90833|90858|90818.8|39
1640289560000|2021-12-23 19:59:20|90874.1|90824.1|90880.5|90830.5|90882|90832|90874.1|90824.1|44
1640289570000|2021-12-23 19:59:30|90880.1|90830.1|90880.6|90830.6|90880.9|90830.9|90878.8|90828.8|35
1640289580000|2021-12-23 19:59:40|90879.8|90829.8|90876.4|90826.4|90880.6|90830.6|90875.2|90825.2|42
1640289590000|2021-12-23 19:59:50|90876.5|90826.5|90876.1|90826.1|90876.7|90826.7|90875.5|90825.5|33
1640289600000|2021-12-23 20:00:00|90875.8|90825.8|90877.3|90827.3|90885.2|90835.2|90875.7|90825.7|46
1640289610000|2021-12-23 20:00:10|90876.7|90826.7|90876.4|90826.4|90877.1|90827.1|90874.9|90824.9|31
1640289620000|2021-12-23 20:00:20|90875.7|90825.7|90875.6|90825.6|90876.3|90826.3|90875|90825|24
1640289630000|2021-12-23 20:00:30|90875.4|90825.4|90876.3|90826.3|90876.7|90826.7|90875.3|90825.3|24
1640289640000|2021-12-23 20:00:40|90876.6|90826.6|90877.4|90827.4|90879.7|90829.7|90875.5|90825.5|38
1640289650000|2021-12-23 20:00:50|90877.9|90827.9|90877.2|90827.2|90878.4|90828.4|90875.4|90825.4|36
1640289660000|2021-12-23 20:01:00|90877.8|90827.8|90877.5|90827.5|90879.4|90829.4|90875.1|90825.1|33
1640289670000|2021-12-23 20:01:10|90878.4|90828.4|90875.5|90825.5|90878.4|90828.4|90875.4|90825.4|28
1640289680000|2021-12-23 20:01:20|90875.9|90825.9|90876.4|90826.4|90876.8|90826.8|90875.2|90825.2|23
1640289690000|2021-12-23 20:01:30|90876.9|90826.9|90877.1|90827.1|90877.8|90827.8|90876|90826|28
1640289700000|2021-12-23 20:01:40|90877.3|90827.3|90878.2|90828.2|90878.3|90828.3|90876.3|90826.3|16
1640289710000|2021-12-23 20:01:50|90878.6|90828.6|90878|90828|90878.8|90828.8|90876.6|90826.6|26
1640289720000|2021-12-23 20:02:00|90878.6|90828.6|90878.8|90828.8|90879|90829|90877.7|90827.7|15
1640289730000|2021-12-23 20:02:10|90879.1|90829.1|90879.6|90829.6|90879.6|90829.6|90877.9|90827.9|27
1640289740000|2021-12-23 20:02:20|90879.8|90829.8|90877.7|90827.7|90880.3|90830.3|90877.7|90827.7|20
1640289750000|2021-12-23 20:02:30|90877.6|90827.6|90878.5|90828.5|90881.3|90831.3|90877.6|90827.6|23
1640289760000|2021-12-23 20:02:40|90877.9|90827.9|90878.7|90828.7|90879.8|90829.8|90876.8|90826.8|8
1640289770000|2021-12-23 20:02:50|90879.1|90829.1|90879.4|90829.4|90880.6|90830.6|90878.1|90828.1|8
1640289780000|2021-12-23 20:03:00|90878.8|90828.8|90878.9|90828.9|90880.9|90830.9|90878.1|90828.1|14
1640289790000|2021-12-23 20:03:10|90878.8|90828.8|90880|90830|90880|90830|90878.8|90828.8|8
1640289800000|2021-12-23 20:03:20|90879.9|90829.9|90877.5|90827.5|90879.9|90829.9|90876.6|90826.6|5
1640289810000|2021-12-23 20:03:30|90876.9|90826.9|90878.2|90828.2|90882.1|90832.1|90870.9|90820.9|7
1640289820000|2021-12-23 20:03:40|90879.2|90829.2|90879.6|90829.6|90879.8|90829.8|90879.2|90829.2|6
1640289830000|2021-12-23 20:03:50|90879.2|90829.2|90879.5|90829.5|90880.1|90830.1|90878.7|90828.7|9
1640289840000|2021-12-23 20:04:00|90879.9|90829.9|90878.5|90828.5|90879.9|90829.9|90877.7|90827.7|10
1640289850000|2021-12-23 20:04:10|90878.6|90828.6|90877.4|90827.4|90878.7|90828.7|90875.9|90825.9|15
1640289860000|2021-12-23 20:04:20|90877.6|90827.6|90879|90829|90879|90829|90876|90826|11
1640289870000|2021-12-23 20:04:30|90878.5|90828.5|90882.7|90832.7|90884.2|90834.2|90878.5|90828.5|38
1640289880000|2021-12-23 20:04:40|90881.8|90831.8|90882.7|90832.7|90883.5|90833.5|90880.6|90830.6|41
1640289890000|2021-12-23 20:04:50|90881.6|90831.6|90882.4|90832.4|90882.7|90832.7|90881.5|90831.5|22
1640289900000|2021-12-23 20:05:00|90882.3|90832.3|90881.2|90831.2|90883|90833|90880.4|90830.4|18
1640289910000|2021-12-23 20:05:10|90880.8|90830.8|90880.2|90830.2|90881.8|90831.8|90878.8|90828.8|13
1640289920000|2021-12-23 20:05:20|90880.7|90830.7|90881.2|90831.2|90881.2|90831.2|90877.4|90827.4|25
1640289930000|2021-12-23 20:05:30|90881.1|90831.1|90882.8|90832.8|90884.6|90834.6|90879.6|90829.6|20
1640289940000|2021-12-23 20:05:40|90882.7|90832.7|90880.9|90830.9|90883.4|90833.4|90880.3|90830.3|29
1640289950000|2021-12-23 20:05:50|90881.6|90831.6|90880.4|90830.4|90881.6|90831.6|90879.9|90829.9|26
1640289960000|2021-12-23 20:06:00|90880.5|90830.5|90881.6|90831.6|90882.2|90832.2|90880.3|90830.3|15
1640289970000|2021-12-23 20:06:10|90881.5|90831.5|90882.2|90832.2|90882.4|90832.4|90878.6|90828.6|26
1640289980000|2021-12-23 20:06:20|90882.3|90832.3|90879.9|90829.9|90882.3|90832.3|90879|90829|18
1640289990000|2021-12-23 20:06:30|90879.6|90829.6|90882|90832|90882|90832|90879.6|90829.6|15
1640290000000|2021-12-23 20:06:40|90882.6|90832.6|90882.3|90832.3|90882.6|90832.6|90880.7|90830.7|28
1640290010000|2021-12-23 20:06:50|90882.6|90832.6|90883.6|90833.6|90883.6|90833.6|90880.9|90830.9|25
1640290020000|2021-12-23 20:07:00|90883.5|90833.5|90883.1|90833.1|90884.3|90834.3|90881.3|90831.3|15
1640290030000|2021-12-23 20:07:10|90883.2|90833.2|90882.4|90832.4|90883.6|90833.6|90882|90832|17
1640290040000|2021-12-23 20:07:20|90881.8|90831.8|90880.2|90830.2|90883.6|90833.6|90878.8|90828.8|31
1640290050000|2021-12-23 20:07:30|90881.3|90831.3|90881.7|90831.7|90881.7|90831.7|90879.7|90829.7|12
1640290060000|2021-12-23 20:07:40|90879.9|90829.9|90881.5|90831.5|90881.6|90831.6|90878.6|90828.6|17
1640290070000|2021-12-23 20:07:50|90881.1|90831.1|90881.5|90831.5|90881.5|90831.5|90880.6|90830.6|9
1640290080000|2021-12-23 20:08:00|90881.9|90831.9|90882.3|90832.3|90882.8|90832.8|90881.9|90831.9|18
1640290090000|2021-12-23 20:08:10|90881.2|90831.2|90883.3|90833.3|90883.7|90833.7|90877.3|90827.3|28
1640290100000|2021-12-23 20:08:20|90883.4|90833.4|90884.5|90834.5|90886.4|90836.4|90882|90832|20
1640290110000|2021-12-23 20:08:30|90884.8|90834.8|90884.5|90834.5|90886|90836|90883.8|90833.8|16
1640290120000|2021-12-23 20:08:40|90884.2|90834.2|90884.9|90834.9|90885.7|90835.7|90884|90834|14
1640290130000|2021-12-23 20:08:50|90884.1|90834.1|90885|90835|90885|90835|90883.2|90833.2|18
1640290140000|2021-12-23 20:09:00|90884.8|90834.8|90884.7|90834.7|90885.7|90835.7|90884.2|90834.2|14
1640290150000|2021-12-23 20:09:10|90886.7|90836.7|90882.9|90832.9|90887.9|90837.9|90882.2|90832.2|20
1640290160000|2021-12-23 20:09:20|90883.8|90833.8|90884.2|90834.2|90884.6|90834.6|90882.9|90832.9|13
1640290170000|2021-12-23 20:09:30|90883.9|90833.9|90884.6|90834.6|90884.8|90834.8|90883.4|90833.4|7
1640290180000|2021-12-23 20:09:40|90885|90835|90881.3|90831.3|90885|90835|90881.3|90831.3|10
1640290190000|2021-12-23 20:09:50|90881.1|90831.1|90877|90827|90885|90835|90875.5|90825.5|20
1640290200000|2021-12-23 20:10:00|90877.1|90827.1|90878.5|90828.5|90878.7|90828.7|90876.6|90826.6|21
1640290210000|2021-12-23 20:10:10|90878.7|90828.7|90879.1|90829.1|90879.3|90829.3|90878.2|90828.2|16
1640290220000|2021-12-23 20:10:20|90879.3|90829.3|90881.1|90831.1|90882.2|90832.2|90879.3|90829.3|12
1640290230000|2021-12-23 20:10:30|90881.2|90831.2|90882.1|90832.1|90882.1|90832.1|90880.2|90830.2|10
1640290240000|2021-12-23 20:10:40|90882.4|90832.4|90879.8|90829.8|90882.4|90832.4|90878.6|90828.6|6
1640290250000|2021-12-23 20:10:50|90879.4|90829.4|90880.7|90830.7|90882.5|90832.5|90879.4|90829.4|12
1640290260000|2021-12-23 20:11:00|90880.4|90830.4|90882.2|90832.2|90882.8|90832.8|90880.1|90830.1|19
1640290270000|2021-12-23 20:11:10|90880.6|90830.6|90880.5|90830.5|90881.8|90831.8|90878.2|90828.2|24
1640290280000|2021-12-23 20:11:20|90880.2|90830.2|90880|90830|90881.2|90831.2|90880|90830|12
1640290290000|2021-12-23 20:11:30|90880.3|90830.3|90881.1|90831.1|90881.2|90831.2|90879.3|90829.3|18
1640290300000|2021-12-23 20:11:40|90881.2|90831.2|90880.9|90830.9|90881.2|90831.2|90879.9|90829.9|11
1640290310000|2021-12-23 20:11:50|90883.4|90833.4|90879.6|90829.6|90883.4|90833.4|90879.2|90829.2|12
1640290320000|2021-12-23 20:12:00|90880.8|90830.8|90880.2|90830.2|90880.8|90830.8|90879.5|90829.5|12
1640290330000|2021-12-23 20:12:10|90880.3|90830.3|90880.5|90830.5|90880.7|90830.7|90879.1|90829.1|18
1640290340000|2021-12-23 20:12:20|90880.1|90830.1|90879.9|90829.9|90881.4|90831.4|90879.9|90829.9|8
1640290350000|2021-12-23 20:12:30|90880.4|90830.4|90878.8|90828.8|90883.6|90833.6|90878.6|90828.6|13
1640290360000|2021-12-23 20:12:40|90880.5|90830.5|90879.8|90829.8|90881.5|90831.5|90878.8|90828.8|20
1640290370000|2021-12-23 20:12:50|90880.5|90830.5|90881.7|90831.7|90882.3|90832.3|90879.7|90829.7|8
1640290380000|2021-12-23 20:13:00|90881.9|90831.9|90879.7|90829.7|90882.4|90832.4|90879.2|90829.2|10
1640290390000|2021-12-23 20:13:10|90879.9|90829.9|90880.3|90830.3|90881.3|90831.3|90879.6|90829.6|11
1640290400000|2021-12-23 20:13:20|90879.9|90829.9|90882.5|90832.5|90882.5|90832.5|90878.5|90828.5|25
1640290410000|2021-12-23 20:13:30|90879.6|90829.6|90874.7|90824.7|90882.6|90832.6|90873.6|90823.6|30
1640290420000|2021-12-23 20:13:40|90874.8|90824.8|90874.6|90824.6|90876.2|90826.2|90874.4|90824.4|21
1640290430000|2021-12-23 20:13:50|90875.3|90825.3|90875.9|90825.9|90875.9|90825.9|90874.7|90824.7|13
1640290440000|2021-12-23 20:14:00|90875.8|90825.8|90876.1|90826.1|90878.3|90828.3|90875.2|90825.2|23
1640290450000|2021-12-23 20:14:10|90876.7|90826.7|90876.2|90826.2|90877.6|90827.6|90875.6|90825.6|19
1640290460000|2021-12-23 20:14:20|90876.7|90826.7|90874.7|90824.7|90878.9|90828.9|90874.7|90824.7|18
1640290470000|2021-12-23 20:14:30|90875.3|90825.3|90878.2|90828.2|90878.2|90828.2|90874.9|90824.9|19
1640290480000|2021-12-23 20:14:40|90877.4|90827.4|90876.8|90826.8|90878.2|90828.2|90876.4|90826.4|12
1640290490000|2021-12-23 20:14:50|90880.4|90830.4|90877|90827|90880.4|90830.4|90876.7|90826.7|11
1640290500000|2021-12-23 20:15:00|90876.5|90826.5|90875.8|90825.8|90878.2|90828.2|90875.6|90825.6|30
1640290510000|2021-12-23 20:15:10|90875.9|90825.9|90876.3|90826.3|90877.5|90827.5|90875.5|90825.5|16
1640290520000|2021-12-23 20:15:20|90876.7|90826.7|90876.8|90826.8|90879.5|90829.5|90875.7|90825.7|17
1640290530000|2021-12-23 20:15:30|90876.9|90826.9|90879.4|90829.4|90879.8|90829.8|90876.2|90826.2|34
1640290540000|2021-12-23 20:15:40|90878.9|90828.9|90878|90828|90880|90830|90875.2|90825.2|41
1640290550000|2021-12-23 20:15:50|90878.9|90828.9|90875.9|90825.9|90879|90829|90874.1|90824.1|31
1640290560000|2021-12-23 20:16:00|90876|90826|90876.4|90826.4|90876.4|90826.4|90874.8|90824.8|28
1640290570000|2021-12-23 20:16:10|90875.1|90825.1|90874.5|90824.5|90877.5|90827.5|90874.4|90824.4|23
1640290580000|2021-12-23 20:16:20|90874.8|90824.8|90875.2|90825.2|90876.4|90826.4|90874.8|90824.8|21
1640290590000|2021-12-23 20:16:30|90875.6|90825.6|90875.6|90825.6|90876.7|90826.7|90873.5|90823.5|38
1640290600000|2021-12-23 20:16:40|90875.4|90825.4|90875.6|90825.6|90876.4|90826.4|90874.1|90824.1|30
1640290610000|2021-12-23 20:16:50|90875.4|90825.4|90876.3|90826.3|90876.4|90826.4|90874.8|90824.8|27
1640290620000|2021-12-23 20:17:00|90876.4|90826.4|90876.2|90826.2|90877.1|90827.1|90875.6|90825.6|23
1640290630000|2021-12-23 20:17:10|90876.3|90826.3|90877.6|90827.6|90878.5|90828.5|90874.6|90824.6|31
1640290640000|2021-12-23 20:17:20|90876.8|90826.8|90875.9|90825.9|90878.1|90828.1|90874.9|90824.9|24
1640290650000|2021-12-23 20:17:30|90876.3|90826.3|90877.2|90827.2|90879.1|90829.1|90874.9|90824.9|17
1640290660000|2021-12-23 20:17:40|90877.4|90827.4|90877|90827|90878.5|90828.5|90876.7|90826.7|14
1640290670000|2021-12-23 20:17:50|90876.3|90826.3|90876.7|90826.7|90878.2|90828.2|90876.3|90826.3|21
1640290680000|2021-12-23 20:18:00|90877|90827|90875.5|90825.5|90878.3|90828.3|90875.5|90825.5|22
1640290690000|2021-12-23 20:18:10|90875.6|90825.6|90876.6|90826.6|90879.1|90829.1|90875|90825|22
1640290700000|2021-12-23 20:18:20|90875.8|90825.8|90876.1|90826.1|90877.7|90827.7|90874.9|90824.9|29
1640290710000|2021-12-23 20:18:30|90875.9|90825.9|90877.3|90827.3|90877.6|90827.6|90875.9|90825.9|22
1640290720000|2021-12-23 20:18:40|90877.7|90827.7|90876.6|90826.6|90877.8|90827.8|90876.2|90826.2|15
1640290730000|2021-12-23 20:18:50|90876.4|90826.4|90876.6|90826.6|90877.6|90827.6|90876.1|90826.1|15
1640290740000|2021-12-23 20:19:00|90877.6|90827.6|90876.6|90826.6|90877.6|90827.6|90874.9|90824.9|21
1640290750000|2021-12-23 20:19:10|90877|90827|90877.2|90827.2|90878.7|90828.7|90876.3|90826.3|27
1640290760000|2021-12-23 20:19:20|90874.4|90824.4|90876.6|90826.6|90876.6|90826.6|90874.4|90824.4|12
1640290770000|2021-12-23 20:19:30|90876.5|90826.5|90877.9|90827.9|90878|90828|90876.1|90826.1|19
1640290780000|2021-12-23 20:19:40|90877.7|90827.7|90876.1|90826.1|90878.2|90828.2|90876.1|90826.1|26
1640290790000|2021-12-23 20:19:50|90876.3|90826.3|90875.3|90825.3|90877.9|90827.9|90870.6|90820.6|27
1640290800000|2021-12-23 20:20:00|90875.5|90825.5|90876.7|90826.7|90877.3|90827.3|90873.3|90823.3|27
1640290810000|2021-12-23 20:20:10|90877.8|90827.8|90875.1|90825.1|90877.9|90827.9|90874|90824|21
1640290820000|2021-12-23 20:20:20|90875.5|90825.5|90877.4|90827.4|90877.4|90827.4|90875.5|90825.5|12
1640290830000|2021-12-23 20:20:30|90876.4|90826.4|90877.1|90827.1|90877.3|90827.3|90875.5|90825.5|12
1640290840000|2021-12-23 20:20:40|90877|90827|90877.3|90827.3|90877.7|90827.7|90875.6|90825.6|16
1640290850000|2021-12-23 20:20:50|90878.5|90828.5|90877|90827|90878.9|90828.9|90876.3|90826.3|14
1640290860000|2021-12-23 20:21:00|90878.6|90828.6|90878.4|90828.4|90879.9|90829.9|90876.6|90826.6|32
1640290870000|2021-12-23 20:21:10|90879.4|90829.4|90881.2|90831.2|90881.6|90831.6|90875.7|90825.7|20
1640290880000|2021-12-23 20:21:20|90880.7|90830.7|90883.3|90833.3|90883.5|90833.5|90880.7|90830.7|12
1640290890000|2021-12-23 20:21:30|90883.7|90833.7|90882.3|90832.3|90883.7|90833.7|90880.9|90830.9|16
1640290900000|2021-12-23 20:21:40|90882.5|90832.5|90883.6|90833.6|90883.6|90833.6|90882.3|90832.3|19
1640290910000|2021-12-23 20:21:50|90883|90833|90883.8|90833.8|90884.8|90834.8|90883|90833|11
1640290920000|2021-12-23 20:22:00|90884.1|90834.1|90880.7|90830.7|90885.6|90835.6|90880|90830|17
1640290930000|2021-12-23 20:22:10|90880.9|90830.9|90881.8|90831.8|90882.8|90832.8|90879.8|90829.8|18
1640290940000|2021-12-23 20:22:20|90881.9|90831.9|90881.8|90831.8|90883.1|90833.1|90881.5|90831.5|14
1640290950000|2021-12-23 20:22:30|90881.7|90831.7|90882.5|90832.5|90882.7|90832.7|90881.3|90831.3|18
1640290960000|2021-12-23 20:22:40|90882.9|90832.9|90879.9|90829.9|90883.3|90833.3|90879.9|90829.9|17
1640290970000|2021-12-23 20:22:50|90881.2|90831.2|90882.2|90832.2|90883.1|90833.1|90878|90828|16
1640290980000|2021-12-23 20:23:00|90883.7|90833.7|90881.2|90831.2|90883.7|90833.7|90877.7|90827.7|10
1640290990000|2021-12-23 20:23:10|90881.1|90831.1|90881.4|90831.4|90882.3|90832.3|90880.1|90830.1|11
1640291000000|2021-12-23 20:23:20|90880.7|90830.7|90881.5|90831.5|90882.9|90832.9|90880.7|90830.7|12
1640291010000|2021-12-23 20:23:30|90882|90832|90882.7|90832.7|90883.2|90833.2|90878.7|90828.7|27
1640291020000|2021-12-23 20:23:40|90884.4|90834.4|90882.1|90832.1|90886.8|90836.8|90882.1|90832.1|21
1640291030000|2021-12-23 20:23:50|90883|90833|90882.6|90832.6|90883.3|90833.3|90881.1|90831.1|17
1640291040000|2021-12-23 20:24:00|90884.8|90834.8|90883.2|90833.2|90884.8|90834.8|90881.9|90831.9|13
1640291050000|2021-12-23 20:24:10|90883.3|90833.3|90884|90834|90884.3|90834.3|90881.9|90831.9|17
1640291060000|2021-12-23 20:24:20|90883.7|90833.7|90878.6|90828.6|90883.7|90833.7|90877.6|90827.6|24
1640291070000|2021-12-23 20:24:30|90877.9|90827.9|90879.2|90829.2|90880.3|90830.3|90877.9|90827.9|20
1640291080000|2021-12-23 20:24:40|90879.6|90829.6|90878.7|90828.7|90879.6|90829.6|90877.5|90827.5|28
1640291090000|2021-12-23 20:24:50|90879.3|90829.3|90881.5|90831.5|90881.5|90831.5|90879.3|90829.3|10
1640291100000|2021-12-23 20:25:00|90882.3|90832.3|90880.2|90830.2|90882.3|90832.3|90878.2|90828.2|23
1640291110000|2021-12-23 20:25:10|90879.2|90829.2|90880.1|90830.1|90881.2|90831.2|90879.2|90829.2|15
1640291120000|2021-12-23 20:25:20|90880|90830|90879.6|90829.6|90881.1|90831.1|90878.8|90828.8|14
1640291130000|2021-12-23 20:25:30|90879.8|90829.8|90881.6|90831.6|90881.8|90831.8|90878.5|90828.5|13
1640291140000|2021-12-23 20:25:40|90881.5|90831.5|90880.8|90830.8|90883.4|90833.4|90876.7|90826.7|26
1640291150000|2021-12-23 20:25:50|90882.8|90832.8|90880.3|90830.3|90884.3|90834.3|90877.1|90827.1|31
1640291160000|2021-12-23 20:26:00|90880.1|90830.1|90880.5|90830.5|90881.9|90831.9|90878.6|90828.6|24
1640291170000|2021-12-23 20:26:10|90881.2|90831.2|90880.4|90830.4|90882|90832|90879.9|90829.9|16
1640291180000|2021-12-23 20:26:20|90880.6|90830.6|90876.8|90826.8|90881|90831|90876.7|90826.7|29
1640291190000|2021-12-23 20:26:30|90877.5|90827.5|90876.7|90826.7|90878.3|90828.3|90875.5|90825.5|27
1640291200000|2021-12-23 20:26:40|90876.8|90826.8|90877.8|90827.8|90878|90828|90876.1|90826.1|11
1640291210000|2021-12-23 20:26:50|90877.9|90827.9|90874.2|90824.2|90878.7|90828.7|90874.2|90824.2|28
1640291220000|2021-12-23 20:27:00|90874.3|90824.3|90876.7|90826.7|90877.4|90827.4|90874.3|90824.3|21
1640291230000|2021-12-23 20:27:10|90876.4|90826.4|90878.3|90828.3|90878.3|90828.3|90876.4|90826.4|6
1640291240000|2021-12-23 20:27:20|90877.6|90827.6|90877.6|90827.6|90877.6|90827.6|90876.5|90826.5|4
1640291250000|2021-12-23 20:27:30|90876.5|90826.5|90877.6|90827.6|90878.3|90828.3|90876.5|90826.5|8
1640291260000|2021-12-23 20:27:40|90880|90830|90874.8|90824.8|90880|90830|90873.5|90823.5|25
1640291270000|2021-12-23 20:27:50|90877|90827|90875.6|90825.6|90877|90827|90874|90824|17
1640291280000|2021-12-23 20:28:00|90875.7|90825.7|90875.8|90825.8|90876.3|90826.3|90875.5|90825.5|5
1640291290000|2021-12-23 20:28:10|90877.1|90827.1|90875.6|90825.6|90877.4|90827.4|90872.9|90822.9|15
1640291300000|2021-12-23 20:28:20|90876.2|90826.2|90874.9|90824.9|90876.8|90826.8|90872.5|90822.5|14
1640291310000|2021-12-23 20:28:30|90874.7|90824.7|90874.4|90824.4|90877|90827|90874.4|90824.4|21
1640291320000|2021-12-23 20:28:40|90873.9|90823.9|90874.4|90824.4|90877.2|90827.2|90873.9|90823.9|14
1640291330000|2021-12-23 20:28:50|90875.2|90825.2|90880.4|90830.4|90880.4|90830.4|90875.1|90825.1|28
1640291340000|2021-12-23 20:29:00|90880.5|90830.5|90876.8|90826.8|90880.5|90830.5|90876.2|90826.2|19
1640291350000|2021-12-23 20:29:10|90876.9|90826.9|90876.4|90826.4|90877.9|90827.9|90875.3|90825.3|19
1640291360000|2021-12-23 20:29:20|90877.3|90827.3|90877.9|90827.9|90877.9|90827.9|90876|90826|12
1640291370000|2021-12-23 20:29:30|90877.6|90827.6|90874.7|90824.7|90878.4|90828.4|90874.7|90824.7|18
1640291380000|2021-12-23 20:29:40|90876.6|90826.6|90877.8|90827.8|90877.8|90827.8|90876.2|90826.2|12
1640291390000|2021-12-23 20:29:50|90878.1|90828.1|90876.7|90826.7|90879|90829|90876.2|90826.2|17
1640291400000|2021-12-23 20:30:00|90876.6|90826.6|90878|90828|90878|90828|90875.2|90825.2|24
1640291410000|2021-12-23 20:30:10|90879.3|90829.3|90877.8|90827.8|90879.3|90829.3|90876.1|90826.1|11
1640291420000|2021-12-23 20:30:20|90879.7|90829.7|90877.5|90827.5|90879.8|90829.8|90877.1|90827.1|10
1640291430000|2021-12-23 20:30:30|90879.1|90829.1|90878|90828|90879.7|90829.7|90877.6|90827.6|14
1640291440000|2021-12-23 20:30:40|90878.2|90828.2|90880.9|90830.9|90880.9|90830.9|90876.7|90826.7|23
1640291450000|2021-12-23 20:30:50|90881|90831|90881.2|90831.2|90881.4|90831.4|90880.3|90830.3|15
1640291460000|2021-12-23 20:31:00|90881.3|90831.3|90880.5|90830.5|90883.2|90833.2|90879.6|90829.6|21
1640291470000|2021-12-23 20:31:10|90878.3|90828.3|90881.5|90831.5|90882.5|90832.5|90878.3|90828.3|18
1640291480000|2021-12-23 20:31:20|90879.5|90829.5|90883.5|90833.5|90883.5|90833.5|90877.4|90827.4|18
1640291490000|2021-12-23 20:31:30|90880.3|90830.3|90881.2|90831.2|90881.2|90831.2|90877.6|90827.6|13
1640291500000|2021-12-23 20:31:40|90879.5|90829.5|90880.6|90830.6|90881.1|90831.1|90878.9|90828.9|13
1640291510000|2021-12-23 20:31:50|90879|90829|90877.7|90827.7|90880|90830|90877.7|90827.7|11
1640291520000|2021-12-23 20:32:00|90879.4|90829.4|90880.9|90830.9|90881.4|90831.4|90879.3|90829.3|24
1640291530000|2021-12-23 20:32:10|90878.1|90828.1|90879.2|90829.2|90881.3|90831.3|90876.8|90826.8|21
1640291540000|2021-12-23 20:32:20|90878.6|90828.6|90878.2|90828.2|90891|90832.8|90877.2|90817.5|23
1640291550000|2021-12-23 20:32:30|90877.7|90827.7|90878|90828|90879.9|90829.9|90876.4|90826.4|16
1640291560000|2021-12-23 20:32:40|90877.7|90827.7|90877.6|90827.6|90879.3|90829.3|90877.6|90827.6|12
1640291570000|2021-12-23 20:32:50|90877.7|90827.7|90877.6|90827.6|90879.6|90829.6|90875.2|90825.2|20
1640291580000|2021-12-23 20:33:00|90877.9|90827.9|90880.3|90830.3|90880.9|90830.9|90877.4|90827.4|10
1640291590000|2021-12-23 20:33:10|90879.1|90829.1|90877.4|90827.4|90880.8|90830.8|90877.1|90827.1|14
1640291600000|2021-12-23 20:33:20|90876.6|90826.6|90879.4|90829.4|90879.4|90829.4|90876.6|90826.6|27
1640291610000|2021-12-23 20:33:30|90879.3|90829.3|90879.1|90829.1|90880|90830|90877.7|90827.7|19
1640291620000|2021-12-23 20:33:40|90879|90829|90879.4|90829.4|90880.4|90830.4|90877|90827|13
1640291630000|2021-12-23 20:33:50|90879.3|90829.3|90882|90832|90882|90832|90876.4|90826.4|18
1640291640000|2021-12-23 20:34:00|90887.7|90837.7|90878.2|90828.2|90889|90837.8|90877.8|90816.5|25
1640291650000|2021-12-23 20:34:10|90878.1|90828.1|90880.9|90830.9|90882.7|90832.7|90878.1|90828.1|19
1640291660000|2021-12-23 20:34:20|90881.3|90831.3|90879.4|90829.4|90882.3|90832.3|90879.1|90829.1|16
1640291670000|2021-12-23 20:34:30|90879.8|90829.8|90879.8|90829.8|90882.4|90832.4|90878.6|90828.6|15
1640291680000|2021-12-23 20:34:40|90879.9|90829.9|90892.5|90821.9|90892.5|90833.9|90877.7|90821.9|29
1640291690000|2021-12-23 20:34:50|90882.8|90832.8|90881.3|90831.3|90884.8|90834.8|90881.3|90831.3|31
1640291700000|2021-12-23 20:35:00|90883.3|90833.3|90882.6|90832.6|90884.8|90834.8|90881.1|90831.1|20
1640291710000|2021-12-23 20:35:10|90883.5|90833.5|90882.5|90832.5|90883.5|90833.5|90881.4|90831.4|29
1640291720000|2021-12-23 20:35:20|90882.6|90832.6|90883.3|90833.3|90883.5|90833.5|90882.4|90832.4|26
1640291730000|2021-12-23 20:35:30|90883.5|90833.5|90882.7|90832.7|90884.2|90834.2|90882|90832|39
1640291740000|2021-12-23 20:35:40|90882.6|90832.6|90880.3|90830.3|90882.8|90832.8|90878.7|90828.7|33
1640291750000|2021-12-23 20:35:50|90879.7|90829.7|90877.5|90827.5|90880.5|90830.5|90877|90827|37
1640291760000|2021-12-23 20:36:00|90877.4|90827.4|90879.6|90829.6|90880.7|90830.7|90877.3|90827.3|37
1640291770000|2021-12-23 20:36:10|90879.8|90829.8|90882.3|90832.3|90883.5|90833.5|90879.8|90829.8|23
1640291780000|2021-12-23 20:36:20|90883.5|90833.5|90882.8|90832.8|90883.5|90833.5|90879.2|90829.2|25
1640291790000|2021-12-23 20:36:30|90881.8|90831.8|90882.3|90832.3|90883.2|90833.2|90881.3|90831.3|19
1640291800000|2021-12-23 20:36:40|90882.7|90832.7|90882.6|90832.6|90884.1|90834.1|90881.6|90831.6|16
1640291810000|2021-12-23 20:36:50|90882.3|90832.3|90880.7|90830.7|90883.3|90833.3|90880.7|90830.7|21
1640291820000|2021-12-23 20:37:00|90882.6|90832.6|90883.8|90833.8|90884.8|90834.8|90880.8|90830.8|17
1640291830000|2021-12-23 20:37:10|90882.2|90832.2|90881.2|90831.2|90882.3|90832.3|90880.5|90830.5|10
1640291840000|2021-12-23 20:37:20|90882.4|90832.4|90882|90832|90882.6|90832.6|90881.6|90831.6|20
1640291850000|2021-12-23 20:37:30|90883.4|90833.4|90882.9|90832.9|90883.6|90833.6|90881.8|90831.8|14
1640291860000|2021-12-23 20:37:40|90883.1|90833.1|90878.4|90828.4|90883.1|90833.1|90874.9|90824.9|25
1640291870000|2021-12-23 20:37:50|90876.2|90826.2|90879.6|90829.6|90879.9|90829.9|90876.2|90826.2|20
1640291880000|2021-12-23 20:38:00|90879.8|90829.8|90878.9|90828.9|90879.8|90829.8|90877.5|90827.5|16
1640291890000|2021-12-23 20:38:10|90879.1|90829.1|90877.9|90827.9|90879.1|90829.1|90877.9|90827.9|9
1640291900000|2021-12-23 20:38:20|90879|90829|90871.8|90821.8|90879|90829|90871.8|90821.8|15
1640291910000|2021-12-23 20:38:30|90872.3|90822.3|90873.7|90823.7|90874.1|90824.1|90872|90822|13
1640291920000|2021-12-23 20:38:40|90873.2|90823.2|90874.3|90824.3|90874.7|90824.7|90873|90823|7
1640291930000|2021-12-23 20:38:50|90875.4|90825.4|90875.8|90825.8|90875.8|90825.8|90874.4|90824.4|8
1640291940000|2021-12-23 20:39:00|90873.1|90823.1|90875.9|90825.9|90877.4|90827.4|90873.1|90823.1|15
1640291950000|2021-12-23 20:39:10|90875|90825|90875.3|90825.3|90875.8|90825.8|90874.7|90824.7|5
1640291960000|2021-12-23 20:39:20|90875.2|90825.2|90876.1|90826.1|90876.1|90826.1|90875.2|90825.2|3
1640291970000|2021-12-23 20:39:30|90875|90825|90874.9|90824.9|90876.7|90826.7|90874.3|90824.3|19
1640291980000|2021-12-23 20:39:40|90876.9|90826.9|90878.7|90828.7|90878.7|90828.7|90873.3|90823.3|26
1640291990000|2021-12-23 20:39:50|90879.1|90829.1|90877.5|90827.5|90879.1|90829.1|90877.3|90827.3|20
1640292000000|2021-12-23 20:40:00|90877.2|90827.2|90878|90828|90878.8|90828.8|90877.2|90827.2|16
1640292010000|2021-12-23 20:40:10|90878.2|90828.2|90877.8|90827.8|90879.7|90829.7|90877.6|90827.6|27
1640292020000|2021-12-23 20:40:20|90877.3|90827.3|90879.3|90829.3|90879.6|90829.6|90877.3|90827.3|20
1640292030000|2021-12-23 20:40:30|90879.5|90829.5|90878.5|90828.5|90879.7|90829.7|90877.7|90827.7|29
1640292040000|2021-12-23 20:40:40|90878.1|90828.1|90878.2|90828.2|90878.6|90828.6|90877.3|90827.3|20
1640292050000|2021-12-23 20:40:50|90877.9|90827.9|90878.5|90828.5|90879.3|90829.3|90877.2|90827.2|19
1640292060000|2021-12-23 20:41:00|90878|90828|90878.2|90828.2|90878.5|90828.5|90877.9|90827.9|10
1640292070000|2021-12-23 20:41:10|90878.3|90828.3|90879.3|90829.3|90879.7|90829.7|90877.5|90827.5|15
1640292080000|2021-12-23 20:41:20|90878.9|90828.9|90877.3|90827.3|90879.4|90829.4|90876.8|90826.8|12
1640292090000|2021-12-23 20:41:30|90877.2|90827.2|90875.1|90825.1|90877.6|90827.6|90874.5|90824.5|13
1640292100000|2021-12-23 20:41:40|90872|90822|90880.1|90830.1|90884.6|90834.6|90872|90822|37
1640292110000|2021-12-23 20:41:50|90879.9|90829.9|90882.2|90832.2|90882.2|90832.2|90879.6|90829.6|21
1640292120000|2021-12-23 20:42:00|90882|90832|90882.9|90832.9|90883|90833|90882|90832|10
1640292130000|2021-12-23 20:42:10|90883|90833|90882.8|90832.8|90883|90833|90881.8|90831.8|10
1640292140000|2021-12-23 20:42:20|90882.9|90832.9|90882.6|90832.6|90883.3|90833.3|90882.2|90832.2|12
1640292150000|2021-12-23 20:42:30|90882.3|90832.3|90883.5|90833.5|90883.5|90833.5|90881.2|90831.2|15
1640292160000|2021-12-23 20:42:40|90883.7|90833.7|90886|90836|90886.1|90836.1|90883.1|90833.1|17
1640292170000|2021-12-23 20:42:50|90885.5|90835.5|90884.7|90834.7|90887|90837|90884.6|90834.6|13
1640292180000|2021-12-23 20:43:00|90884.1|90834.1|90885.1|90835.1|90886.4|90836.4|90884.1|90834.1|14
1640292190000|2021-12-23 20:43:10|90884.8|90834.8|90884.7|90834.7|90884.9|90834.9|90878.6|90828.6|15
1640292200000|2021-12-23 20:43:20|90886.2|90836.2|90882.5|90832.5|90886.2|90836.2|90879.4|90829.4|10
1640292210000|2021-12-23 20:43:30|90882.9|90832.9|90881.6|90831.6|90882.9|90832.9|90880.5|90830.5|22
1640292220000|2021-12-23 20:43:40|90880.8|90830.8|90884.8|90834.8|90884.8|90834.8|90880.8|90830.8|18
1640292230000|2021-12-23 20:43:50|90885|90835|90887.3|90837.3|90887.8|90837.8|90884.5|90834.5|25
1640292240000|2021-12-23 20:44:00|90886.9|90836.9|90881.6|90831.6|90887.2|90837.2|90881.6|90831.6|20
1640292250000|2021-12-23 20:44:10|90883.5|90833.5|90883.3|90833.3|90883.5|90833.5|90881.3|90831.3|24
1640292260000|2021-12-23 20:44:20|90883.4|90833.4|90882.6|90832.6|90884.3|90834.3|90881.9|90831.9|13
1640292270000|2021-12-23 20:44:30|90880.8|90830.8|90883.6|90833.6|90884.3|90834.3|90880.7|90830.7|18
1640292280000|2021-12-23 20:44:40|90884.3|90834.3|90882.2|90832.2|90884.8|90834.8|90882.1|90832.1|38
1640292290000|2021-12-23 20:44:50|90883.1|90833.1|90881|90831|90883.6|90833.6|90880.2|90830.2|30
1640292300000|2021-12-23 20:45:00|90882.4|90832.4|90882.6|90832.6|90883.5|90833.5|90881.6|90831.6|16
1640292310000|2021-12-23 20:45:10|90882.1|90832.1|90881.9|90831.9|90883|90833|90881.6|90831.6|18
1640292320000|2021-12-23 20:45:20|90881.7|90831.7|90880.3|90830.3|90884.5|90834.5|90879.4|90829.4|35
1640292330000|2021-12-23 20:45:30|90879.1|90829.1|90882.1|90832.1|90883.5|90833.5|90879.1|90829.1|26
1640292340000|2021-12-23 20:45:40|90882|90832|90880.6|90830.6|90882|90832|90880.1|90830.1|19
1640292350000|2021-12-23 20:45:50|90880.4|90830.4|90880.2|90830.2|90882.6|90832.6|90879.4|90829.4|20
1640292360000|2021-12-23 20:46:00|90879.6|90829.6|90884.3|90834.3|90884.8|90834.8|90879.6|90829.6|31
1640292370000|2021-12-23 20:46:10|90884.2|90834.2|90883.9|90833.9|90884.4|90834.4|90882.9|90832.9|27
1640292380000|2021-12-23 20:46:20|90883.3|90833.3|90881.8|90831.8|90884|90834|90878.7|90828.7|24
1640292390000|2021-12-23 20:46:30|90881.5|90831.5|90882.2|90832.2|90882.6|90832.6|90880.8|90830.8|26
1640292400000|2021-12-23 20:46:40|90882.1|90832.1|90882.6|90832.6|90882.6|90832.6|90881.7|90831.7|11
1640292410000|2021-12-23 20:46:50|90882.7|90832.7|90883|90833|90883|90833|90880.8|90830.8|15
1640292420000|2021-12-23 20:47:00|90881.9|90831.9|90882.3|90832.3|90882.5|90832.5|90881.3|90831.3|7
1640292430000|2021-12-23 20:47:10|90881.8|90831.8|90893.3|90843.3|90895.4|90845.4|90880.8|90830.8|32
1640292440000|2021-12-23 20:47:20|90892.7|90842.7|90889.9|90839.9|90892.7|90842.7|90888.8|90838.8|35
1640292450000|2021-12-23 20:47:30|90890|90840|90887.3|90837.3|90890.1|90840.1|90887.3|90837.3|18
1640292460000|2021-12-23 20:47:40|90887.5|90837.5|90887.3|90837.3|90889.7|90839.7|90887.1|90837.1|17
1640292470000|2021-12-23 20:47:50|90886.3|90836.3|90887.8|90837.8|90888.4|90838.4|90886.1|90836.1|23
1640292480000|2021-12-23 20:48:00|90888.3|90838.3|90885.5|90835.5|90888.3|90838.3|90883.1|90833.1|25
1640292490000|2021-12-23 20:48:10|90885.3|90835.3|90885.6|90835.6|90886.7|90836.7|90885|90835|18
1640292500000|2021-12-23 20:48:20|90885|90835|90887.6|90837.6|90887.9|90837.9|90884.7|90834.7|31
1640292510000|2021-12-23 20:48:30|90887.1|90837.1|90887.6|90837.6|90888.9|90838.9|90886.9|90836.9|19
1640292520000|2021-12-23 20:48:40|90888.6|90838.6|90888.5|90838.5|90888.9|90838.9|90886.7|90836.7|22
1640292530000|2021-12-23 20:48:50|90888.3|90838.3|90888.7|90838.7|90889.3|90839.3|90888.3|90838.3|10
1640292540000|2021-12-23 20:49:00|90888.5|90838.5|90890.2|90840.2|90890.2|90840.2|90888.3|90838.3|14
1640292550000|2021-12-23 20:49:10|90889.9|90839.9|90885|90835|90890.9|90840.9|90885|90835|21
1640292560000|2021-12-23 20:49:20|90886.2|90836.2|90888.5|90838.5|90888.5|90838.5|90883.9|90833.9|23
1640292570000|2021-12-23 20:49:30|90887.8|90837.8|90887.7|90837.7|90888.4|90838.4|90886.6|90836.6|12
1640292580000|2021-12-23 20:49:40|90887.4|90837.4|90886.2|90836.2|90887.5|90837.5|90886.2|90836.2|16
1640292590000|2021-12-23 20:49:50|90886.9|90836.9|90883.2|90833.2|90888.1|90838.1|90883.2|90833.2|21
1640292600000|2021-12-23 20:50:00|90883.4|90833.4|90883.4|90833.4|90886.1|90836.1|90881.6|90831.6|42
1640292610000|2021-12-23 20:50:10|90882.5|90832.5|90882.7|90832.7|90884|90834|90880.8|90830.8|19
1640292620000|2021-12-23 20:50:20|90881.6|90831.6|90882.4|90832.4|90883.3|90833.3|90881.4|90831.4|21
1640292630000|2021-12-23 20:50:30|90881.7|90831.7|90883.1|90833.1|90886.3|90836.3|90881.7|90831.7|32
1640292640000|2021-12-23 20:50:40|90883.8|90833.8|90879.1|90829.1|90883.8|90833.8|90877.2|90827.2|25
1640292650000|2021-12-23 20:50:50|90879|90829|90879.6|90829.6|90883.9|90833.9|90878.5|90828.5|22
1640292660000|2021-12-23 20:51:00|90878.7|90828.7|90878.6|90828.6|90879.5|90829.5|90877.5|90827.5|25
1640292670000|2021-12-23 20:51:10|90878.8|90828.8|90883|90833|90889|90839|90877.2|90827.2|34
1640292680000|2021-12-23 20:51:20|90884.1|90834.1|90882.3|90832.3|90886.4|90836.4|90881.1|90831.1|35
1640292690000|2021-12-23 20:51:30|90881.9|90831.9|90884.5|90834.5|90885.1|90835.1|90881.8|90831.8|21
1640292700000|2021-12-23 20:51:40|90884.3|90834.3|90883.6|90833.6|90885.1|90835.1|90882.5|90832.5|16
1640292710000|2021-12-23 20:51:50|90883.9|90833.9|90882.9|90832.9|90884.1|90834.1|90878.2|90828.2|32
1640292720000|2021-12-23 20:52:00|90882|90832|90882.8|90832.8|90883.3|90833.3|90881.9|90831.9|33
1640292730000|2021-12-23 20:52:10|90882|90832|90882.7|90832.7|90883.2|90833.2|90881.4|90831.4|17
1640292740000|2021-12-23 20:52:20|90882.6|90832.6|90879.9|90829.9|90883.1|90833.1|90879.6|90829.6|27
1640292750000|2021-12-23 20:52:30|90879.7|90829.7|90879|90829|90879.9|90829.9|90878.1|90828.1|27
1640292760000|2021-12-23 20:52:40|90878.5|90828.5|90878.8|90828.8|90881.5|90831.5|90878.4|90828.4|13
1640292770000|2021-12-23 20:52:50|90879.5|90829.5|90878.9|90828.9|90881.8|90831.8|90878.6|90828.6|8
1640292780000|2021-12-23 20:53:00|90878.3|90828.3|90876.2|90826.2|90878.5|90828.5|90876.2|90826.2|10
1640292790000|2021-12-23 20:53:10|90881.2|90831.2|90877.7|90827.7|90881.2|90831.2|90877.7|90827.7|17
1640292800000|2021-12-23 20:53:20|90877.1|90827.1|90878.5|90828.5|90879.7|90829.7|90877.1|90827.1|24
1640292810000|2021-12-23 20:53:30|90879.1|90829.1|90882.4|90832.4|90884.2|90834.2|90877.1|90827.1|22
1640292820000|2021-12-23 20:53:40|90881.5|90831.5|90883.5|90833.5|90885.1|90835.1|90881.4|90831.4|18
1640292830000|2021-12-23 20:53:50|90883.6|90833.6|90883.7|90833.7|90884.1|90834.1|90883.1|90833.1|12
1640292840000|2021-12-23 20:54:00|90882.9|90832.9|90883.1|90833.1|90883.1|90833.1|90882.4|90832.4|14
1640292850000|2021-12-23 20:54:10|90882.9|90832.9|90883|90833|90884.8|90834.8|90882.2|90832.2|11
1640292860000|2021-12-23 20:54:20|90883.4|90833.4|90884|90834|90886.2|90836.2|90883.4|90833.4|15
1640292870000|2021-12-23 20:54:30|90883.6|90833.6|90884|90834|90884.5|90834.5|90877.9|90827.9|23
1640292880000|2021-12-23 20:54:40|90884.3|90834.3|90883.6|90833.6|90884.7|90834.7|90883.2|90833.2|17
1640292890000|2021-12-23 20:54:50|90883.7|90833.7|90883.6|90833.6|90887.6|90837.6|90882.8|90832.8|33
1640292900000|2021-12-23 20:55:00|90884.1|90834.1|90881.5|90831.5|90885.2|90835.2|90881.3|90831.3|25
1640292910000|2021-12-23 20:55:10|90881.3|90831.3|90874.6|90824.6|90881.3|90831.3|90874.3|90824.3|45
1640292920000|2021-12-23 20:55:20|90874.8|90824.8|90877.4|90827.4|90879.8|90829.8|90874.8|90824.8|44
1640292930000|2021-12-23 20:55:30|90877.5|90827.5|90878.6|90828.6|90879.7|90829.7|90877.3|90827.3|24
1640292940000|2021-12-23 20:55:40|90879|90829|90879|90829|90880.6|90830.6|90876.5|90826.5|30
1640292950000|2021-12-23 20:55:50|90879.2|90829.2|90876.2|90826.2|90879.2|90829.2|90874.3|90824.3|22
1640292960000|2021-12-23 20:56:00|90876|90826|90878.2|90828.2|90878.5|90828.5|90874.4|90824.4|16
1640292970000|2021-12-23 20:56:10|90878.1|90828.1|90877.8|90827.8|90878.9|90828.9|90877.5|90827.5|21
1640292980000|2021-12-23 20:56:20|90878.1|90828.1|90876|90826|90878.5|90828.5|90875.9|90825.9|29
1640292990000|2021-12-23 20:56:30|90875.9|90825.9|90875.5|90825.5|90876.1|90826.1|90874.3|90824.3|19
1640293000000|2021-12-23 20:56:40|90875.4|90825.4|90875.6|90825.6|90876.7|90826.7|90874.6|90824.6|21
1640293010000|2021-12-23 20:56:50|90875.2|90825.2|90875.5|90825.5|90875.7|90825.7|90872.5|90822.5|26
1640293020000|2021-12-23 20:57:00|90875.6|90825.6|90876.1|90826.1|90876.1|90826.1|90872.1|90822.1|29
1640293030000|2021-12-23 20:57:10|90876.4|90826.4|90875.4|90825.4|90878.7|90828.7|90874.9|90824.9|25
1640293040000|2021-12-23 20:57:20|90875.7|90825.7|90875.6|90825.6|90877|90827|90875|90825|19
1640293050000|2021-12-23 20:57:30|90875.4|90825.4|90871.5|90821.5|90877.2|90827.2|90871.5|90821.5|31
1640293060000|2021-12-23 20:57:40|90872.2|90822.2|90871|90821|90874.2|90824.2|90870.4|90820.4|33
1640293070000|2021-12-23 20:57:50|90871.2|90821.2|90870.8|90820.8|90872.1|90822.1|90870.3|90820.3|34
1640293080000|2021-12-23 20:58:00|90871.4|90821.4|90871.6|90821.6|90871.8|90821.8|90870.7|90820.7|24
1640293090000|2021-12-23 20:58:10|90871.2|90821.2|90869.7|90819.7|90871.2|90821.2|90867.1|90817.1|33
1640293100000|2021-12-23 20:58:20|90869.6|90819.6|90870.8|90820.8|90871|90821|90868.4|90818.4|32
1640293110000|2021-12-23 20:58:30|90869.8|90819.8|90871.8|90821.8|90874.5|90824.5|90867.6|90817.6|39
1640293120000|2021-12-23 20:58:40|90872.3|90822.3|90873.4|90823.4|90874|90824|90871.8|90821.8|26
1640293130000|2021-12-23 20:58:50|90874.1|90824.1|90872.6|90822.6|90876|90826|90872|90822|34
1640293140000|2021-12-23 20:59:00|90872.3|90822.3|90871.3|90821.3|90873.5|90823.5|90870|90820|31
1640293150000|2021-12-23 20:59:10|90871.1|90821.1|90870.9|90820.9|90871.8|90821.8|90866.7|90816.7|46
1640293160000|2021-12-23 20:59:20|90871|90821|90870.2|90820.2|90871.8|90821.8|90869.1|90819.1|36
1640293170000|2021-12-23 20:59:30|90870.5|90820.5|90853.3|90803.3|90874.4|90824.4|90849.2|90799.2|49
1640293180000|2021-12-23 20:59:40|90855.7|90805.7|90856.6|90806.6|90856.6|90806.6|90849.6|90799.6|31
1640293190000|2021-12-23 20:59:50|90856.7|90806.7|90858.1|90808.1|90858.6|90808.6|90853.4|90803.4|46
1640293200000|2021-12-23 21:00:00|90859.2|90809.2|90848.7|90798.7|90859.7|90809.7|90846.4|90788.1|58
1640293210000|2021-12-23 21:00:10|90849.2|90799.2|90842.8|90792.8|90855.5|90799.2|90841|90785.5|54
1640293220000|2021-12-23 21:00:20|90854|90778.2|90854.2|90779.8|90854.7|90791.7|90840.5|90778.1|34
1640293230000|2021-12-23 21:00:30|90853.1|90779.6|90841.7|90791.7|90854.1|90793.5|90840.6|90779.4|39
1640293240000|2021-12-23 21:00:40|90842.9|90792.9|90844.5|90794.5|90856.1|90796.5|90842.2|90782|74
1640293250000|2021-12-23 21:00:50|90844.8|90794.8|90840.4|90790.4|90858.1|90797.2|90839.8|90781|70
1640293260000|2021-12-23 21:01:00|90841.1|90791.1|90848.6|90798.6|90848.6|90798.6|90841.1|90791.1|39
1640293270000|2021-12-23 21:01:10|90848.8|90798.8|90852.2|90802.2|90853.2|90803.2|90846.4|90796.4|47
1640293280000|2021-12-23 21:01:20|90851.8|90801.8|90852.7|90802.7|90852.8|90802.8|90851.7|90801.7|14
1640293290000|2021-12-23 21:01:30|90853|90803|90855.7|90805.7|90856|90806|90850.7|90800.7|42
1640293300000|2021-12-23 21:01:40|90856|90806|90854.4|90804.4|90857.8|90807.8|90854.4|90804.4|33
1640293310000|2021-12-23 21:01:50|90854.7|90804.7|90856.5|90806.5|90857.4|90807.4|90854.7|90804.7|52
1640293320000|2021-12-23 21:02:00|90856.2|90806.2|90858.8|90808.8|90858.8|90808.8|90853|90803|44
1640293330000|2021-12-23 21:02:10|90859.6|90809.6|90860|90810|90863.9|90813.9|90857.1|90807.1|18
1640293340000|2021-12-23 21:02:20|90858.9|90808.9|90866.6|90816.6|90872.7|90822.7|90858.9|90808.9|53
1640293350000|2021-12-23 21:02:30|90867|90817|90869|90819|90869|90819|90864.1|90814.1|71
1640293360000|2021-12-23 21:02:40|90869.1|90819.1|90866|90816|90869.8|90819.8|90864.4|90814.4|67
1640293370000|2021-12-23 21:02:50|90875.7|90805.7|90868.2|90818.2|90876.5|90821.1|90866|90805.7|72
1640293380000|2021-12-23 21:03:00|90868.4|90818.4|90868.7|90818.7|90879.9|90819.9|90865.9|90803.7|70
1640293390000|2021-12-23 21:03:10|90867.4|90817.4|90868.3|90818.3|90869.4|90819.4|90863.7|90813.7|71
1640293400000|2021-12-23 21:03:20|90868.5|90818.5|90868.6|90818.6|90870.2|90820.2|90864.3|90814.3|74
1640293410000|2021-12-23 21:03:30|90868.7|90818.7|90866.8|90816.8|90880.2|90820.3|90865.6|90804.3|73
1640293420000|2021-12-23 21:03:40|90867|90817|90867.9|90817.9|90878.6|90819.4|90865.1|90806.4|70
1640293430000|2021-12-23 21:03:50|90867.6|90817.6|90867|90817|90879.4|90819.8|90865.4|90804.2|66
1640293440000|2021-12-23 21:04:00|90866.9|90816.9|90869.1|90819.1|90877|90819.1|90866|90805.2|21
1640293450000|2021-12-23 21:04:10|90869|90819|90868.5|90818.5|90869|90819|90865.9|90815.9|9
1640293460000|2021-12-23 21:04:20|90868.9|90818.9|90868.9|90818.9|90868.9|90818.9|90865.9|90815.9|66
1640293470000|2021-12-23 21:04:30|90869.2|90819.2|90867.4|90817.4|90880.9|90821.6|90866.8|90810.5|66
1640293480000|2021-12-23 21:04:40|90868.6|90818.6|90875.9|90805.1|90879|90819.3|90866.4|90803.1|71
1640293490000|2021-12-23 21:04:50|90865.7|90805.9|90868.3|90818.3|90878.3|90819.9|90864.8|90804.2|69
1640293500000|2021-12-23 21:05:00|90868.6|90818.6|90868.6|90818.6|90878.1|90820.2|90865.2|90805.3|73
1640293510000|2021-12-23 21:05:10|90868.5|90818.5|90867.6|90817.6|90877.1|90819.4|90866.2|90804|75
1640293520000|2021-12-23 21:05:20|90868.4|90818.4|90870|90820|90879.3|90821.1|90866.5|90805.8|70
1640293530000|2021-12-23 21:05:30|90870.4|90820.4|90869.4|90819.4|90870.4|90820.4|90867.7|90817.7|70
1640293540000|2021-12-23 21:05:40|90869|90819|90868.7|90818.7|90880.1|90821|90867.9|90809|70
1640293550000|2021-12-23 21:05:50|90868.6|90818.6|90871.4|90821.4|90878.7|90823|90867.3|90808.7|74
1640293560000|2021-12-23 21:06:00|90871.2|90821.2|90871.2|90821.2|90874.4|90824.4|90867.9|90817.9|70
1640293570000|2021-12-23 21:06:10|90871.7|90821.7|90875.2|90825.2|90884.9|90827.5|90870.3|90807.8|69
1640293580000|2021-12-23 21:06:20|90875.4|90825.4|90872.5|90822.5|90876.3|90826.3|90871.3|90821.3|55
1640293590000|2021-12-23 21:06:30|90872.6|90822.6|90872.8|90822.8|90873.8|90823.8|90870.2|90820.2|53
1640293600000|2021-12-23 21:06:40|90873|90823|90879.8|90829.8|90883.8|90831|90870.9|90813.8|63
1640293610000|2021-12-23 21:06:50|90880|90830|90873.3|90823.3|90884.1|90834.1|90868.6|90818.6|49
1640293620000|2021-12-23 21:07:00|90873.6|90823.6|90880|90830|90881.3|90831.3|90868|90818|38
1640293630000|2021-12-23 21:07:10|90879.4|90829.4|90868.7|90818.7|90880.5|90830.5|90868.5|90818.5|62
1640293640000|2021-12-23 21:07:20|90879.9|90829.9|90873.7|90823.7|90881.2|90831.2|90870.1|90820.1|66
1640293650000|2021-12-23 21:07:30|90872.3|90822.3|90874.7|90824.7|90882.1|90832.1|90872.3|90822.3|8
1640293660000|2021-12-23 21:07:40|90872.6|90822.6|90872.1|90822.1|90883.5|90833.5|90868.2|90818.2|34
1640293670000|2021-12-23 21:07:50|90869.1|90819.1|90875.9|90825.9|90881.7|90831.7|90868.8|90818.8|73
1640293680000|2021-12-23 21:08:00|90872.4|90822.4|90883.6|90833.6|90883.6|90833.6|90866.7|90816.7|77
1640293690000|2021-12-23 21:08:10|90881.6|90831.6|90883.8|90833.8|90883.8|90833.8|90871.8|90821.8|68
1640293700000|2021-12-23 21:08:20|90880.8|90830.8|90880.4|90830.4|90885|90835|90874.8|90824.8|50
1640293710000|2021-12-23 21:08:30|90879.7|90829.7|90883.9|90833.9|90887.4|90837.4|90877.5|90827.5|58
1640293720000|2021-12-23 21:08:40|90882.7|90832.7|90887.8|90837.8|90890.9|90840.9|90873.7|90823.7|61
1640293730000|2021-12-23 21:08:50|90881.5|90831.5|90887.7|90837.7|90890.8|90840.8|90880|90830|72
1640293740000|2021-12-23 21:09:00|90882.7|90832.7|90888.7|90838.7|90890.8|90840.8|90875.7|90825.7|47
1640293750000|2021-12-23 21:09:10|90889.8|90839.8|90889.1|90839.1|90891.3|90841.3|90884.2|90834.2|70
1640293760000|2021-12-23 21:09:20|90882|90832|90880|90830|90890.9|90840.9|90876.5|90826.5|45
1640293770000|2021-12-23 21:09:30|90879.5|90829.5|90884.2|90834.2|90888|90838|90876.9|90826.9|22
1640293780000|2021-12-23 21:09:40|90883.8|90833.8|90884.2|90834.2|90892.4|90842.4|90881.7|90831.7|8
1640293790000|2021-12-23 21:09:50|90884.3|90834.3|90889.5|90839.5|90889.5|90839.5|90879.8|90829.8|14
1640293800000|2021-12-23 21:10:00|90887.5|90837.5|90887.4|90837.4|90890.9|90840.9|90884.4|90834.4|14
1640293810000|2021-12-23 21:10:10|90884.1|90834.1|90893.8|90843.8|90894.6|90844.6|90884.1|90834.1|36
1640293820000|2021-12-23 21:10:20|90894.1|90844.1|90889.3|90839.3|90898.5|90848.5|90888.3|90838.3|68
1640293830000|2021-12-23 21:10:30|90889.2|90839.2|90897|90847|90901.8|90851.8|90887.9|90837.9|63
1640293840000|2021-12-23 21:10:40|90890.1|90840.1|90897.7|90847.7|90901.6|90851.6|90888|90838|63
1640293850000|2021-12-23 21:10:50|90893.7|90843.7|90893.8|90843.8|90901.7|90851.7|90889|90839|67
1640293860000|2021-12-23 21:11:00|90892.8|90842.8|90898.3|90848.3|90902.3|90852.3|90888.2|90838.2|71
1640293870000|2021-12-23 21:11:10|90897.4|90847.4|90890.2|90840.2|90901.9|90851.9|90888.7|90838.7|76
1640293880000|2021-12-23 21:11:20|90892.6|90842.6|90889.7|90839.7|90903.2|90853.2|90888.5|90838.5|72
1640293890000|2021-12-23 21:11:30|90889.8|90839.8|90888.9|90838.9|90902.7|90852.7|90888.7|90838.7|77
1640293900000|2021-12-23 21:11:40|90890.4|90840.4|90889.5|90839.5|90896.2|90846.2|90888.8|90838.8|76
1640293910000|2021-12-23 21:11:50|90888.8|90838.8|90888.1|90838.1|90901.9|90851.9|90888|90838|58
1640293920000|2021-12-23 21:12:00|90891|90841|90892.6|90842.6|90902|90852|90888.5|90838.5|72
1640293930000|2021-12-23 21:12:10|90894.5|90844.5|90897.5|90847.5|90904.1|90854.1|90891.1|90841.1|75
1640293940000|2021-12-23 21:12:20|90897.4|90847.4|90902.8|90852.8|90902.8|90852.8|90890.8|90840.8|78
1640293950000|2021-12-23 21:12:30|90901.3|90851.3|90890.6|90840.6|90903.5|90853.5|90890|90840|74
1640293960000|2021-12-23 21:12:40|90893.1|90843.1|90891.8|90841.8|90902.4|90852.4|90890.6|90840.6|77
1640293970000|2021-12-23 21:12:50|90894.7|90844.7|90897|90847|90902.8|90852.8|90890.7|90840.7|72
1640293980000|2021-12-23 21:13:00|90893.5|90843.5|90900.7|90850.7|90904.2|90854.2|90891.4|90841.4|74
1640293990000|2021-12-23 21:13:10|90902.9|90852.9|90902.5|90852.5|90905|90855|90892.6|90842.6|74
1640294000000|2021-12-23 21:13:20|90903.5|90853.5|90902.1|90852.1|90906.2|90856.2|90892.6|90842.6|74
1640294010000|2021-12-23 21:13:30|90898.6|90848.6|90904.1|90854.1|90906.3|90856.3|90892.9|90842.9|74
1640294020000|2021-12-23 21:13:40|90903.8|90853.8|90899.8|90849.8|90905.4|90855.4|90896.7|90846.7|74
1640294030000|2021-12-23 21:13:50|90902.7|90852.7|90895|90845|90905.9|90855.9|90893.5|90843.5|69
1640294040000|2021-12-23 21:14:00|90897.8|90847.8|90895.8|90845.8|90902|90852|90888|90838|75
1640294050000|2021-12-23 21:14:10|90899|90849|90889|90839|90900.4|90850.4|90887.8|90837.8|70
1640294060000|2021-12-23 21:14:20|90889.4|90839.4|90891.5|90841.5|90901.8|90851.8|90888.2|90838.2|62
1640294070000|2021-12-23 21:14:30|90890.5|90840.5|90896.2|90846.2|90903.9|90853.9|90890.2|90840.2|32
1640294080000|2021-12-23 21:14:40|90897.8|90847.8|90892.4|90842.4|90897.8|90847.8|90892.4|90842.4|7
1640294090000|2021-12-23 21:14:50|90902.8|90852.8|90898.7|90848.7|90902.8|90852.8|90898.3|90848.3|19
1640294100000|2021-12-23 21:15:00|90897.6|90847.6|90902.5|90852.5|90906.3|90856.3|90896.7|90846.7|36
1640294110000|2021-12-23 21:15:10|90902.7|90852.7|90903.4|90853.4|90911|90861|90898.7|90848.7|14
1640294120000|2021-12-23 21:15:20|90900.4|90850.4|90901.9|90851.9|90902.7|90852.7|90899.2|90849.2|14
1640294130000|2021-12-23 21:15:30|90900.7|90850.7|90901.5|90851.5|90909.7|90859.7|90899.8|90849.8|15
1640294140000|2021-12-23 21:15:40|90906.6|90856.6|90905.1|90855.1|90909.4|90859.4|90899.7|90849.7|14
1640294150000|2021-12-23 21:15:50|90904.3|90854.3|90904.9|90854.9|90908.8|90858.8|90902.8|90852.8|14
1640294160000|2021-12-23 21:16:00|90904.7|90854.7|90909.1|90859.1|90909.5|90859.5|90904.7|90854.7|8
1640294170000|2021-12-23 21:16:10|90909.2|90859.2|90905.9|90855.9|90913.2|90863.2|90901|90851|42
1640294180000|2021-12-23 21:16:20|90913.6|90863.6|90899.6|90849.6|90915.6|90865.6|90899.6|90849.6|63
1640294190000|2021-12-23 21:16:30|90899.7|90849.7|90901.9|90851.9|90907.1|90857.1|90899.7|90849.7|22
1640294200000|2021-12-23 21:16:40|90902.2|90852.2|90901.9|90851.9|90905|90855|90901.9|90851.9|10
1640294210000|2021-12-23 21:16:50|90902|90852|90904.3|90854.3|90904.3|90854.3|90901.9|90851.9|7
1640294220000|2021-12-23 21:17:00|90904.2|90854.2|90907.6|90857.6|90911.2|90861.2|90900.2|90850.2|19
1640294230000|2021-12-23 21:17:10|90907.5|90857.5|90922|90872|90924.6|90874.6|90899.5|90849.5|8
1640294240000|2021-12-23 21:17:20|90905.4|90855.4|90912.7|90862.7|90916.2|90866.2|90899.6|90849.6|14
1640294250000|2021-12-23 21:17:30|90910.7|90860.7|90916.7|90866.7|90918|90868|90904.1|90854.1|9
1640294260000|2021-12-23 21:17:40|90910.1|90860.1|90908.4|90858.4|90910.1|90860.1|90901.2|90851.2|9
1640294270000|2021-12-23 21:17:50|90908.3|90858.3|90920.3|90870.3|90920.3|90870.3|90906.7|90856.7|12
1640294280000|2021-12-23 21:18:00|90913.1|90863.1|90908.1|90858.1|90914.1|90864.1|90908|90858|18
1640294290000|2021-12-23 21:18:10|90908.4|90858.4|90921.2|90871.2|90921.2|90871.2|90907.8|90857.8|9
1640294300000|2021-12-23 21:18:20|90915.4|90865.4|90910.7|90860.7|90915.4|90865.4|90910.7|90860.7|9
1640294310000|2021-12-23 21:18:30|90908.4|90858.4|90917.9|90867.9|90919.4|90869.4|90907.9|90857.9|12
1640294320000|2021-12-23 21:18:40|90920.9|90870.9|90904.5|90854.5|90920.9|90870.9|90903.6|90853.6|12
1640294330000|2021-12-23 21:18:50|90904|90854|90904.9|90854.9|90905.5|90855.5|90902.2|90852.2|13
1640294340000|2021-12-23 21:19:00|90905.1|90855.1|90902.4|90852.4|90913|90863|90902.2|90852.2|27
1640294350000|2021-12-23 21:19:10|90902.5|90852.5|90906.1|90856.1|90914.3|90864.3|90902.5|90852.5|12
1640294360000|2021-12-23 21:19:20|90905.8|90855.8|90904|90854|90905.8|90855.8|90903|90853|9
1640294370000|2021-12-23 21:19:30|90904.1|90854.1|90904|90854|90904.2|90854.2|90903|90853|8
1640294380000|2021-12-23 21:19:40|90903.9|90853.9|90904.6|90854.6|90916.9|90866.9|90903.9|90853.9|24
1640294390000|2021-12-23 21:19:50|90901.4|90851.4|90900.8|90850.8|90911.3|90861.3|90899|90849|17
1640294400000|2021-12-23 21:20:00|90908.3|90858.3|90906.4|90856.4|90973.9|90884.5|90899.2|90843|71
1640294410000|2021-12-23 21:20:10|90906.3|90856.3|90903.5|90853.5|90920.4|90869.5|90898.7|90821.1|29
1640294420000|2021-12-23 21:20:20|90902.1|90852.1|90927.5|90836.6|90927.5|90861.6|90902.1|90828.5|34
1640294430000|2021-12-23 21:20:30|90925.4|90837.6|90911.6|90861.6|90926.4|90876.4|90905.5|90837.6|37
1640294440000|2021-12-23 21:20:40|90911.2|90861.2|90908.3|90858.3|90914.6|90864.6|90906.3|90856.3|25
1640294450000|2021-12-23 21:20:50|90908.5|90858.5|90907.2|90857.2|90912.1|90862.1|90906.4|90856.4|10
1640294460000|2021-12-23 21:21:00|90909|90859|90910.4|90860.4|90911|90861|90909|90859|23
1640294470000|2021-12-23 21:21:10|90908.5|90858.5|90910.3|90860.3|90910.8|90860.8|90908.5|90858.5|12
1640294480000|2021-12-23 21:21:20|90909.4|90859.4|90910.9|90860.9|90910.9|90860.9|90909.4|90859.4|4
1640294490000|2021-12-23 21:21:30|90911|90861|90911.4|90861.4|90911.4|90861.4|90910.8|90860.8|5
1640294500000|2021-12-23 21:21:40|90908.1|90858.1|90908.6|90858.6|90910.6|90860.6|90908|90858|6
1640294510000|2021-12-23 21:21:50|90908|90858|90910.2|90860.2|90910.2|90860.2|90908|90858|8
1640294520000|2021-12-23 21:22:00|90909.9|90859.9|90910.9|90860.9|90911|90861|90909.9|90859.9|6
1640294530000|2021-12-23 21:22:10|90910.3|90860.3|90910.3|90860.3|90910.3|90860.3|90910|90860|5
1640294540000|2021-12-23 21:22:20|90909.7|90859.7|90908.1|90858.1|90909.7|90859.7|90907.9|90857.9|4
1640294550000|2021-12-23 21:22:30|90910.9|90860.9|90910.9|90860.9|90910.9|90860.9|90910.9|90860.9|1
1640294560000|2021-12-23 21:22:40|90910.8|90860.8|90910.7|90860.7|90910.8|90860.8|90909.9|90859.9|5
1640294570000|2021-12-23 21:22:50|90910.9|90860.9|90910.9|90860.9|90910.9|90860.9|90910.9|90860.9|1
1640294580000|2021-12-23 21:23:00|90910.7|90860.7|90909.7|90859.7|90910.7|90860.7|90909.7|90859.7|7
1640294590000|2021-12-23 21:23:10|90909.5|90859.5|90909.1|90859.1|90909.5|90859.5|90909.1|90859.1|2
1640294600000|2021-12-23 21:23:20|90909|90859|90906.8|90856.8|90909.4|90859.4|90906.8|90856.8|9
1640294610000|2021-12-23 21:23:30|90906|90856|90906.4|90856.4|90907.3|90857.3|90906|90856|7
1640294620000|2021-12-23 21:23:40|90906.5|90856.5|90906|90856|90906.5|90856.5|90905.8|90855.8|4
1640294630000|2021-12-23 21:23:50|90906.9|90856.9|90906.6|90856.6|90906.9|90856.9|90906.6|90856.6|2
1640294640000|2021-12-23 21:24:00|90906.7|90856.7|90906|90856|90913.1|90863.1|90904.8|90854.8|28
1640294650000|2021-12-23 21:24:10|90905.9|90855.9|90902.9|90852.9|90906.3|90856.3|90902.8|90852.8|14
1640294660000|2021-12-23 21:24:20|90902|90852|90901.1|90851.1|90903.5|90853.5|90900.8|90850.8|9
1640294670000|2021-12-23 21:24:30|90901.5|90851.5|90901.9|90851.9|90903.2|90853.2|90901.5|90851.5|9
1640294680000|2021-12-23 21:24:40|90901.8|90851.8|90903.4|90853.4|90903.4|90853.4|90901.8|90851.8|8
1640294690000|2021-12-23 21:24:50|90904.3|90854.3|90905|90855|90905|90855|90904.2|90854.2|4
1640294700000|2021-12-23 21:25:00|90905.1|90855.1|90902.1|90852.1|90905.1|90855.1|90902.1|90852.1|12
1640294710000|2021-12-23 21:25:10|90903.3|90853.3|90901.7|90851.7|90903.6|90853.6|90901.7|90851.7|13
1640294720000|2021-12-23 21:25:20|90902.4|90852.4|90902.7|90852.7|90903.7|90853.7|90901.9|90851.9|15
1640294730000|2021-12-23 21:25:30|90904.4|90854.4|90902.5|90852.5|90904.4|90854.4|90902.5|90852.5|6
1640294740000|2021-12-23 21:25:40|90902.7|90852.7|90903.2|90853.2|90903.2|90853.2|90902.1|90852.1|5
1640294750000|2021-12-23 21:25:50|90902.7|90852.7|90902.5|90852.5|90905.7|90855.7|90902.5|90852.5|6
1640294760000|2021-12-23 21:26:00|90902.6|90852.6|90903.8|90853.8|90903.8|90853.8|90902.6|90852.6|9
1640294770000|2021-12-23 21:26:10|90902.9|90852.9|90902.3|90852.3|90906.1|90856.1|90902.2|90852.2|8
1640294780000|2021-12-23 21:26:20|90902|90852|90902|90852|90902|90852|90901.8|90851.8|3
1640294790000|2021-12-23 21:26:30|90904.3|90854.3|90903.3|90853.3|90904.3|90854.3|90903.3|90853.3|7
1640294800000|2021-12-23 21:26:40|90903.6|90853.6|90902.4|90852.4|90903.6|90853.6|90902.4|90852.4|3
1640294810000|2021-12-23 21:26:50|90902.7|90852.7|90902|90852|90903.5|90853.5|90901.7|90851.7|10
1640294820000|2021-12-23 21:27:00|90902.3|90852.3|90901.9|90851.9|90902.7|90852.7|90901.6|90851.6|10
1640294830000|2021-12-23 21:27:10|90902|90852|90901.8|90851.8|90902.1|90852.1|90901.6|90851.6|8
1640294840000|2021-12-23 21:27:20|90901.9|90851.9|90902.8|90852.8|90902.9|90852.9|90901.9|90851.9|9
1640294850000|2021-12-23 21:27:30|90902.9|90852.9|90904.7|90854.7|90904.9|90854.9|90902.5|90852.5|10
1640294860000|2021-12-23 21:27:40|90903.9|90853.9|90904.2|90854.2|90904.2|90854.2|90903.5|90853.5|8
1640294870000|2021-12-23 21:27:50|90903.5|90853.5|90903.1|90853.1|90903.6|90853.6|90901.5|90851.5|8
1640294880000|2021-12-23 21:28:00|90903.2|90853.2|90904.8|90854.8|90905.3|90855.3|90903.1|90853.1|7
1640294890000|2021-12-23 21:28:10|90904.3|90854.3|90903|90853|90904.6|90854.6|90902.9|90852.9|10
1640294900000|2021-12-23 21:28:20|90902.8|90852.8|90899.5|90849.5|90903|90853|90899.5|90849.5|5
1640294910000|2021-12-23 21:28:30|90900.5|90850.5|90897.5|90847.5|90902.6|90852.6|90897|90847|14
1640294920000|2021-12-23 21:28:40|90897|90847|90897.5|90847.5|90898.5|90848.5|90896.5|90846.5|5
1640294930000|2021-12-23 21:28:50|90898|90848|90896.3|90846.3|90898|90848|90896|90846|4
1640294940000|2021-12-23 21:29:00|90901.9|90851.9|90903.2|90853.2|90903.6|90853.6|90897.3|90847.3|17
1640294950000|2021-12-23 21:29:10|90903.3|90853.3|90903.7|90853.7|90908.1|90858.1|90900.4|90850.4|30
1640294960000|2021-12-23 21:29:20|90904.1|90854.1|90905.5|90855.5|90912.1|90862.1|90904.1|90854.1|33
1640294970000|2021-12-23 21:29:30|90905.3|90855.3|90909|90859|90913.9|90863.9|90903|90853|55
1640294980000|2021-12-23 21:29:40|90906.6|90856.6|90912.3|90862.3|90916.4|90866.4|90903.2|90853.2|60
1640294990000|2021-12-23 21:29:50|90909.7|90859.7|90911.7|90861.7|90914|90864|90908.7|90858.7|27
1640295000000|2021-12-23 21:30:00|90911.3|90861.3|90909.3|90859.3|90934.3|90869.2|90904.4|90833.2|72
1640295010000|2021-12-23 21:30:10|90909.4|90859.4|90945.2|90841.2|90945.2|90866.3|90907.6|90841.2|64
1640295020000|2021-12-23 21:30:20|90942|90838|90913.6|90863.6|90942|90869.8|90912|90838|24
1640295030000|2021-12-23 21:30:30|90943.3|90839.4|90911.7|90861.7|90945.5|90866.5|90911.7|90839.4|15
1640295040000|2021-12-23 21:30:40|90917.7|90867.7|90915.1|90865.1|90923.4|90873.4|90905.7|90855.7|38
1640295050000|2021-12-23 21:30:50|90913.9|90863.9|90935|90885|90940.5|90890.5|90909.3|90859.3|37
1640295060000|2021-12-23 21:31:00|90935.1|90885.1|90928.3|90878.3|90954.1|90888.7|90927.3|90861.7|43
1640295070000|2021-12-23 21:31:10|90928.5|90878.5|90927.8|90877.8|90929.1|90879.1|90927.5|90877.5|24
1640295080000|2021-12-23 21:31:20|90927.7|90877.7|90929.3|90879.3|90929.3|90879.3|90925.8|90875.8|43
1640295090000|2021-12-23 21:31:30|90929.6|90879.6|90925.7|90875.7|90929.6|90879.6|90925.2|90875.2|50
1640295100000|2021-12-23 21:31:40|90926|90876|90930|90880|90932.8|90882.8|90925.6|90875.6|45
1640295110000|2021-12-23 21:31:50|90929.8|90879.8|90933.9|90883.9|90938|90888|90926.6|90876.6|48
1640295120000|2021-12-23 21:32:00|90939.6|90889.6|90938.3|90888.3|90942|90892|90932.9|90882.9|39
1640295130000|2021-12-23 21:32:10|90934.6|90884.6|90935.1|90885.1|90946.2|90896.2|90932.5|90882.5|21
1640295140000|2021-12-23 21:32:20|90934.3|90884.3|90945.9|90895.9|90989.8|90910.9|90933.7|90869.5|72
1640295150000|2021-12-23 21:32:30|90947.3|90897.3|90944.5|90894.5|90947.8|90897.8|90940.3|90890.3|31
1640295160000|2021-12-23 21:32:40|90964|90864|90946.3|90896.3|90964|90897.1|90937.8|90864|14
1640295170000|2021-12-23 21:32:50|90946.5|90896.5|90939.4|90889.4|90961.7|90897.4|90934|90857.7|45
1640295180000|2021-12-23 21:33:00|90951|90861|90946.2|90896.2|90951|90896.2|90941.3|90861|9
1640295190000|2021-12-23 21:33:10|90937.7|90887.7|90944.2|90894.2|90944.2|90894.2|90934.3|90884.3|10
1640295200000|2021-12-23 21:33:20|90941.8|90891.8|90933.6|90883.6|90945.1|90895.1|90922|90844|65
1640295210000|2021-12-23 21:33:30|90929.1|90879.1|90926.3|90876.3|90935.8|90885.8|90925.4|90875.4|66
1640295220000|2021-12-23 21:33:40|90928.2|90878.2|90934|90884|90937.6|90887.6|90925.1|90875.1|72
1640295230000|2021-12-23 21:33:50|90934.8|90884.8|90936.9|90886.9|90938.8|90888.8|90930.5|90880.5|46
1640295240000|2021-12-23 21:34:00|90933|90883|90936|90886|90940.7|90890.7|90933|90883|40
1640295250000|2021-12-23 21:34:10|90936.2|90886.2|90938.7|90888.7|90939.8|90889.8|90936.2|90886.2|6
1640295260000|2021-12-23 21:34:20|90937.7|90887.7|90933.4|90883.4|90937.7|90887.7|90930.7|90880.7|46
1640295270000|2021-12-23 21:34:30|90934.7|90884.7|90934.6|90884.6|90936.5|90886.5|90927.8|90877.8|60
1640295280000|2021-12-23 21:34:40|90935.3|90885.3|90930.7|90880.7|90940.6|90890.6|90930.3|90880.3|69
1640295290000|2021-12-23 21:34:50|90933.8|90883.8|90932.3|90882.3|90935.3|90885.3|90929.8|90879.8|56
1640295300000|2021-12-23 21:35:00|90932.7|90882.7|90924.2|90874.2|90932.7|90882.7|90915|90865|74
1640295310000|2021-12-23 21:35:10|90921.3|90871.3|90933.9|90883.9|90934.3|90884.3|90920.2|90870.2|74
1640295320000|2021-12-23 21:35:20|90933.8|90883.8|90927.7|90877.7|90935.1|90885.1|90927.7|90877.7|74
1640295330000|2021-12-23 21:35:30|90927.6|90877.6|90928|90878|90933.3|90883.3|90921.4|90871.4|59
1640295340000|2021-12-23 21:35:40|90927.9|90877.9|90933.6|90883.6|90935.5|90885.5|90924|90874|71
1640295350000|2021-12-23 21:35:50|90930.9|90880.9|90929|90879|90934.7|90884.7|90927.3|90877.3|66
1640295360000|2021-12-23 21:36:00|90928.8|90878.8|90922.4|90872.4|90933.6|90883.6|90920.9|90870.9|74
1640295370000|2021-12-23 21:36:10|90926.5|90876.5|90941.6|90891.6|90949.7|90899.7|90920|90870|65
1640295380000|2021-12-23 21:36:20|90941.2|90891.2|90947.1|90897.1|90950.8|90900.8|90937.8|90887.8|58
1640295390000|2021-12-23 21:36:30|90949.6|90899.6|90967|90863|90967|90900.4|90927.6|90863|63
1640295400000|2021-12-23 21:36:40|90938|90888|90940|90890|90943.2|90893.2|90937.8|90887.8|22
1640295410000|2021-12-23 21:36:50|90940.1|90890.1|90938.9|90888.9|90943.6|90893.6|90938.3|90888.3|17
1640295420000|2021-12-23 21:37:00|90944|90894|90945.2|90895.2|90946.6|90896.6|90942.1|90892.1|11
1640295430000|2021-12-23 21:37:10|90944.8|90894.8|90946|90896|90946.3|90896.3|90933.6|90883.6|34
1640295440000|2021-12-23 21:37:20|90948.1|90898.1|90948.7|90898.7|90953|90903|90942.4|90892.4|17
1640295450000|2021-12-23 21:37:30|90949.4|90899.4|90945.1|90895.1|90951.3|90901.3|90945.1|90895.1|32
1640295460000|2021-12-23 21:37:40|90945.2|90895.2|90948|90898|90948|90898|90939.4|90889.4|26
1640295470000|2021-12-23 21:37:50|90948.1|90898.1|90945|90895|90966|90898.1|90941.5|90864|10
1640295480000|2021-12-23 21:38:00|90944.9|90894.9|90936.5|90886.5|90946.4|90896.4|90936.5|90886.5|5
1640295490000|2021-12-23 21:38:10|90944.3|90894.3|90948.4|90898.4|90950.2|90900.2|90944.3|90894.3|48
1640295500000|2021-12-23 21:38:20|90946.5|90896.5|90943.8|90893.8|90946.5|90896.5|90942.8|90892.8|18
1640295510000|2021-12-23 21:38:30|90945.1|90895.1|90944.7|90894.7|90946.6|90896.6|90942|90892|24
1640295520000|2021-12-23 21:38:40|90946.9|90896.9|90955.1|90905.1|90955.4|90905.4|90942.6|90892.6|43
1640295530000|2021-12-23 21:38:50|90961.5|90911.5|90944.5|90894.5|90961.5|90911.5|90944.5|90894.5|52
1640295540000|2021-12-23 21:39:00|90944|90894|90950.1|90900.1|90951.8|90901.8|90940.2|90890.2|31
1640295550000|2021-12-23 21:39:10|90940.1|90890.1|90944.2|90894.2|90945.8|90895.8|90940.1|90890.1|15
1640295560000|2021-12-23 21:39:20|90938.7|90888.7|90941.4|90891.4|90942.9|90892.9|90936.7|90886.7|30
1640295570000|2021-12-23 21:39:30|90940.6|90890.6|90944.1|90894.1|90944.7|90894.7|90940.6|90890.6|32
1640295580000|2021-12-23 21:39:40|90943.6|90893.6|90945.1|90895.1|90949.4|90899.4|90943|90893|34
1640295590000|2021-12-23 21:39:50|90948.8|90898.8|90953.9|90903.9|90971.5|90904|90942.8|90867.5|22
1640295600000|2021-12-23 21:40:00|90949.2|90899.2|90948.8|90898.8|90954|90904|90942.7|90892.7|23
1640295610000|2021-12-23 21:40:10|90947.7|90897.7|90948.2|90898.2|90949.4|90899.4|90946.6|90896.6|20
1640295620000|2021-12-23 21:40:20|90940.2|90890.2|90948.1|90898.1|90948.2|90898.2|90940.2|90890.2|10
1640295630000|2021-12-23 21:40:30|90947.2|90897.2|90947|90897|90948.3|90898.3|90944|90894|20
1640295640000|2021-12-23 21:40:40|90948.3|90898.3|90948|90898|90948.3|90898.3|90943.2|90893.2|16
1640295650000|2021-12-23 21:40:50|90947.8|90897.8|90953.6|90903.6|90953.6|90903.6|90947.1|90897.1|27
1640295660000|2021-12-23 21:41:00|90955.5|90905.5|90945.2|90895.2|90957.5|90905.5|90925.7|90860.8|69
1640295670000|2021-12-23 21:41:10|90944.8|90894.8|90932.1|90882.1|90964.3|90896.6|90929.5|90858.4|44
1640295680000|2021-12-23 21:41:20|90932.8|90882.8|90930.9|90880.9|90972.1|90891.2|90925.3|90861.7|26
1640295690000|2021-12-23 21:41:30|90931.2|90881.2|90930.6|90826.6|90956.5|90884|90922.5|90818.5|63
1640295700000|2021-12-23 21:41:40|90929.4|90825.4|90933|90829|90933.9|90829.9|90929.4|90825.4|55
1640295710000|2021-12-23 21:41:50|90932.9|90828.9|90938.7|90834.7|90941.6|90837.6|90932.2|90828.2|32
1640295720000|2021-12-23 21:42:00|90938|90834|90939.9|90835.9|90940.2|90836.2|90937|90833|35
1640295730000|2021-12-23 21:42:10|90940|90836|90930.4|90826.4|90940|90836|90925.9|90821.9|29
1640295740000|2021-12-23 21:42:20|90930.3|90826.3|90925.1|90821.1|90936|90832|90925.1|90821.1|17
1640295750000|2021-12-23 21:42:30|90937|90833|90928.5|90824.5|90948.5|90844.5|90928|90824|11
1640295760000|2021-12-23 21:42:40|90937|90833|90912.6|90862.6|90968.2|90865.8|90903.7|90813|77
1640295770000|2021-12-23 21:42:50|90912|90862|90959.9|90855.9|90962.3|90866.7|90910.2|90845.7|50
1640295780000|2021-12-23 21:43:00|90960.3|90856.3|90931.4|90833.7|90960.3|90872.8|90906.8|90812|52
1640295790000|2021-12-23 21:43:10|90905.5|90855.5|90931.2|90835.8|90934.5|90855.5|90905.5|90832.8|50
1640295800000|2021-12-23 21:43:20|90928.2|90834.1|90940.3|90836.3|90944.5|90840.5|90928.2|90833.3|36
1640295810000|2021-12-23 21:43:30|90940.4|90836.4|90948.3|90844.3|90970|90866.1|90938.4|90835.1|63
1640295820000|2021-12-23 21:43:40|90945.7|90841.7|90939.7|90835.7|90969.7|90865.7|90938.4|90834.4|64
1640295830000|2021-12-23 21:43:50|90940|90836|90940.4|90836.4|90963.5|90859.5|90939.6|90835.6|44
1640295840000|2021-12-23 21:44:00|90940.5|90836.5|90942|90838|90966.7|90863.5|90940.4|90836.4|46
1640295850000|2021-12-23 21:44:10|90939.4|90835.4|90947.4|90843.4|90964.1|90865.2|90937.3|90833.3|50
1640295860000|2021-12-23 21:44:20|90946|90842|90939.9|90846.9|90948.5|90847.5|90938.6|90838.8|46
1640295870000|2021-12-23 21:44:30|90939.2|90847.8|90941|90844.9|90944.3|90848.2|90938.5|90838.4|24
1640295880000|2021-12-23 21:44:40|90939.5|90846.9|90940.9|90836.9|90942.3|90846.9|90936.4|90836.1|10
1640295890000|2021-12-23 21:44:50|90943.5|90839.5|90939.4|90835.4|90945.6|90841.6|90939.4|90835.4|15
1640295900000|2021-12-23 21:45:00|90939.9|90835.9|90946.8|90845.4|90952|90852.4|90937.6|90833.7|37
1640295910000|2021-12-23 21:45:10|90946.7|90842.7|90944.4|90850.1|90956|90853|90928.2|90831.2|26
1640295920000|2021-12-23 21:45:20|90949.7|90845.7|90927.2|90833.9|90949.7|90851.9|90927|90827.8|51
1640295930000|2021-12-23 21:45:30|90926.8|90834.2|90928.6|90829.6|90939.9|90843.3|90924.3|90827.4|27
1640295940000|2021-12-23 21:45:40|90925.7|90834.8|90946.5|90842.5|90946.5|90858.7|90903.7|90826.7|16
1640295950000|2021-12-23 21:45:50|90908.6|90858.6|90942.6|90852|90949.2|90873.6|90908.6|90832|41
1640295960000|2021-12-23 21:46:00|90942.5|90853.6|90944.9|90853.1|90949.3|90854.7|90941.2|90839.8|41
1640295970000|2021-12-23 21:46:10|90944.5|90853.4|90944.1|90850.7|90944.8|90853.5|90943.4|90850.7|12
1640295980000|2021-12-23 21:46:20|90943.5|90851.3|90944.1|90850.1|90946.3|90851.3|90943.2|90847.6|11
1640295990000|2021-12-23 21:46:30|90943.4|90850.8|90943.5|90849.9|90946|90851.1|90943.4|90839.9|12
1640296000000|2021-12-23 21:46:40|90944|90849.3|90933.9|90829.9|90947.1|90850.5|90932.6|90828.6|21
1640296010000|2021-12-23 21:46:50|90934.2|90830.2|90931.1|90831.3|90934.3|90833.4|90928.8|90830.2|14
1640296020000|2021-12-23 21:47:00|90928.5|90833.2|90931.6|90827.6|90933.5|90833.3|90928.5|90826.7|21
1640296030000|2021-12-23 21:47:10|90927.4|90829.9|90932.2|90833.4|90955.5|90851.6|90924.8|90825.9|46
1640296040000|2021-12-23 21:47:20|90929.2|90835.6|90927.4|90837.6|90932.8|90838.3|90926.8|90833.2|11
1640296050000|2021-12-23 21:47:30|90928.4|90841.4|90930.4|90834.8|90940.1|90842.9|90919.5|90825.4|25
1640296060000|2021-12-23 21:47:40|90929.9|90835.3|90933.5|90834.2|90936.4|90838.9|90927.6|90830.6|17
1640296070000|2021-12-23 21:47:50|90934.5|90833.2|90936.7|90832.7|90937.3|90838.2|90926.8|90830.8|11
1640296080000|2021-12-23 21:48:00|90928.8|90835.1|90934.3|90830.3|90940.7|90848.7|90915|90825.1|17
1640296090000|2021-12-23 21:48:10|90933.5|90831.4|90932.6|90830.2|90933.5|90834.6|90929.2|90830|7
1640296100000|2021-12-23 21:48:20|90916|90825.6|90930.2|90833.6|90942.6|90852.9|90916|90825.6|17
1640296110000|2021-12-23 21:48:30|90932.9|90828.9|90937.1|90836.5|90941.7|90843.6|90920.8|90821.5|15
1640296120000|2021-12-23 21:48:40|90929.5|90829.6|90927.4|90823.4|90929.5|90829.6|90926.2|90823.4|10
1640296130000|2021-12-23 21:48:50|90931.1|90832.2|90931.8|90836.9|90937.1|90836.9|90931.1|90827.6|16
1640296140000|2021-12-23 21:49:00|90931.5|90835.7|90933.8|90829.8|90941.3|90844|90916.2|90823.6|25
1640296150000|2021-12-23 21:49:10|90930.7|90833.5|90927.4|90833.7|90933.8|90835.6|90926.5|90827.9|13
1640296160000|2021-12-23 21:49:20|90931|90827.6|90929.2|90825.2|90944|90840|90917.2|90815.5|41
1640296170000|2021-12-23 21:49:30|90928.6|90829.4|90930.2|90827.6|90931.1|90830.7|90926.8|90824.2|20
1640296180000|2021-12-23 21:49:40|90930.1|90827.5|90937|90833|90937|90833|90925.4|90822.8|23
1640296190000|2021-12-23 21:49:50|90939.7|90835.7|90925.9|90822.7|90939.7|90835.7|90922.8|90818.8|19
1640296200000|2021-12-23 21:50:00|90923.4|90825.5|90911.6|90807.6|90926.7|90825.5|90911.6|90807.6|34
1640296210000|2021-12-23 21:50:10|90914.6|90817.5|90922.2|90818.2|90928|90824|90913.8|90809.8|18
1640296220000|2021-12-23 21:50:20|90920.2|90816.2|90917.6|90813.6|90920.2|90818.1|90916.7|90812.7|24
1640296230000|2021-12-23 21:50:30|90918.7|90814.7|90918.1|90814.1|90926.8|90824|90917.3|90813.7|15
1640296240000|2021-12-23 21:50:40|90912|90808|90913.1|90809.1|90926.9|90822.9|90905.5|90801.5|25
1640296250000|2021-12-23 21:50:50|90913.4|90809.4|90914.6|90810.6|90925.3|90821.3|90910.4|90809.2|21
1640296260000|2021-12-23 21:51:00|90914.3|90810.3|90914.9|90813.5|90919|90815|90911.4|90807.4|51
1640296270000|2021-12-23 21:51:10|90918.5|90816.8|90913.5|90809.5|90919|90816.8|90913.3|90809.3|60
1640296280000|2021-12-23 21:51:20|90913.2|90809.2|90915.7|90811.7|90919.2|90815.2|90913.2|90809.2|64
1640296290000|2021-12-23 21:51:30|90915.3|90811.3|90907.7|90803.7|90917.3|90813.3|90904.5|90801.7|39
1640296300000|2021-12-23 21:51:40|90905.7|90805|90905.5|90801.5|90906|90806.4|90901.5|90797.5|6
1640296310000|2021-12-23 21:51:50|90900.1|90797.8|90905.2|90810.2|90918.9|90816.4|90900.1|90797.8|32
1640296320000|2021-12-23 21:52:00|90903.3|90812.4|90904.3|90811.8|90920.5|90816.5|90903|90807.6|9
1640296330000|2021-12-23 21:52:10|90903.7|90812.6|90913.9|90809.9|90923.1|90820.8|90903.7|90808.9|63
1640296340000|2021-12-23 21:52:20|90906.8|90814.8|90913.7|90817|90918.4|90819.8|90906.8|90805.7|31
1640296350000|2021-12-23 21:52:30|90914.7|90816.4|90912.6|90819.2|90920.6|90822.3|90910.6|90809.1|65
1640296360000|2021-12-23 21:52:40|90921.8|90817.8|90905.1|90801.1|90921.8|90820|90901.7|90797.7|6
1640296370000|2021-12-23 21:52:50|90907.1|90803.1|90909.8|90814.9|90923.2|90823.6|90906.9|90803.1|19
1640296380000|2021-12-23 21:53:00|90910.2|90814.4|90909.6|90816.2|90912.9|90816.2|90909.6|90812.1|8
1640296390000|2021-12-23 21:53:10|90909.7|90816.3|90911.3|90814.2|90912.9|90817.2|90909.3|90811.1|8
1640296400000|2021-12-23 21:53:20|90910.6|90815.5|90911|90815.5|90911|90817|90909.9|90815.4|5
1640296410000|2021-12-23 21:53:30|90911.8|90814.8|90915.5|90811.5|90938.1|90834.1|90906|90802|44
1640296420000|2021-12-23 21:53:40|90917.8|90813.8|90914.7|90811.6|90917.8|90815.3|90909.5|90810.5|35
1640296430000|2021-12-23 21:53:50|90914.3|90811.5|90914.3|90812.4|90916.3|90814.8|90909.7|90810.3|42
1640296440000|2021-12-23 21:54:00|90914.4|90812.5|90926.9|90822.9|90949.6|90845.6|90912.2|90811.9|66
1640296450000|2021-12-23 21:54:10|90925.4|90821.4|90927.1|90823.1|90937.5|90833.5|90921|90817|51
1640296460000|2021-12-23 21:54:20|90922.2|90818.2|90926.8|90824.5|90931.6|90827.6|90922.2|90818.2|36
1640296470000|2021-12-23 21:54:30|90926.1|90822.1|90924.4|90820.4|90927.1|90826.2|90923.4|90819.4|40
1640296480000|2021-12-23 21:54:40|90926.8|90822.8|90921.6|90820.3|90926.8|90826.3|90921.6|90819.4|40
1640296490000|2021-12-23 21:54:50|90925.4|90821.4|90925.6|90821.6|90933.2|90829.2|90921.3|90820.8|52
1640296500000|2021-12-23 21:55:00|90924.9|90822.3|90923|90819|90926.3|90822.3|90919.4|90815.4|43
1640296510000|2021-12-23 21:55:10|90923.1|90819.1|90933|90829|90933|90829|90921.1|90818.5|22
1640296520000|2021-12-23 21:55:20|90928.5|90824.5|90926.3|90823.6|90933|90829|90924.2|90820.2|6
1640296530000|2021-12-23 21:55:30|90926.9|90822.3|90923|90829.8|90929|90829.8|90923|90822.3|10
1640296540000|2021-12-23 21:55:40|90922.9|90829.9|90920.7|90816.7|90931.2|90829.9|90920.7|90816.7|5
1640296550000|2021-12-23 21:55:50|90924.5|90820.5|90928.6|90824.6|90928.7|90824.7|90923.1|90819.1|7
1640296560000|2021-12-23 21:56:00|90928.7|90824.7|90921.5|90817.5|90928.7|90824.7|90921.5|90817.5|3
1640296570000|2021-12-23 21:56:10|90921|90817|90931.2|90827.2|90931.6|90827.6|90918.8|90814.8|7
1640296580000|2021-12-23 21:56:20|90931.3|90827.3|90930.7|90826.7|90931.3|90827.3|90930.7|90826.7|2
1640296590000|2021-12-23 21:56:30|90932.1|90828.1|90920.8|90816.8|90932.1|90828.1|90920.8|90816.8|4
1640296600000|2021-12-23 21:56:40|90922|90818|90925.2|90828|90926.6|90828|90922|90818|3
1640296610000|2021-12-23 21:56:50|90928|90824|90923.3|90819.3|90931.1|90827.1|90923.3|90819.3|9
1640296620000|2021-12-23 21:57:00|90924.9|90820.9|90935.8|90835.5|90937.5|90839.2|90924.9|90820.9|16
1640296630000|2021-12-23 21:57:10|90935.7|90835.6|90932.3|90838.8|90937.7|90838.9|90932.3|90833|9
1640296640000|2021-12-23 21:57:20|90936.8|90832.8|90918.8|90814.8|90936.8|90832.8|90918.8|90814.8|3
1640296650000|2021-12-23 21:57:30|90919.2|90815.2|90936.3|90833.1|90936.5|90838.2|90919.2|90815.2|13
1640296660000|2021-12-23 21:57:40|90934.8|90834.9|90935.5|90834.4|90935.5|90838.5|90931.1|90827.1|7
1640296670000|2021-12-23 21:57:50|90935.2|90834.2|90935.6|90833.3|90935.6|90837.7|90933.1|90831.9|5
1640296680000|2021-12-23 21:58:00|90936|90832|90932.8|90835.8|90936.4|90835.8|90932.8|90831|10
1640296690000|2021-12-23 21:58:10|90934|90834.3|90933.5|90829.5|90950.6|90846.6|90931.7|90827.7|35
1640296700000|2021-12-23 21:58:20|90950.5|90846.5|90935.2|90831.2|90950.5|90846.5|90929.3|90825.3|20
1640296710000|2021-12-23 21:58:30|90938.8|90834.8|90939.4|90835.4|90940.3|90840.9|90935.5|90834.6|14
1640296720000|2021-12-23 21:58:40|90932.3|90828.3|90935.3|90840.2|90940|90841.1|90932.3|90828.3|8
1640296730000|2021-12-23 21:58:50|90935.2|90840.3|90938.4|90834.4|90941|90840.9|90934.6|90834.4|16
1640296740000|2021-12-23 21:59:00|90938.7|90834.7|90932.1|90828.1|90938.7|90835.2|90931.8|90827.8|10
1640296750000|2021-12-23 21:59:10|90936.4|90832.4|90938.4|90834.4|90938.4|90836.6|90934.6|90832.1|8
1640296760000|2021-12-23 21:59:20|90934.9|90837.2|90937.4|90833.4|90937.4|90837.8|90934|90833.2|7
1640296770000|2021-12-23 21:59:30|90935.1|90836|90935.4|90831.4|90936.3|90836|90933.4|90829.4|13
1640296780000|2021-12-23 21:59:40|90933.9|90829.9|90931.3|90827.3|90934.6|90830.6|90931.3|90827.3|5
1640296790000|2021-12-23 21:59:50|90919.8|90815.8|90934.8|90830.8|90942.4|90838.4|90913.1|90809.1|25
1640296800000|2021-12-23 22:00:00|90875.7|90771.7|90875.7|90771.7|90875.7|90771.7|90875.7|90771.7|1
1640300410000|2021-12-23 23:00:10|90930|90826|90926.8|90822.8|90930.2|90826.2|90902.8|90798.8|43
1640300420000|2021-12-23 23:00:20|90913.6|90809.6|90918|90814|90918.4|90814.4|90910.9|90806.9|14
1640300430000|2021-12-23 23:00:30|90913.8|90809.8|90917.1|90813.1|90917.8|90813.8|90913.5|90809.5|24
1640300440000|2021-12-23 23:00:40|90916.6|90812.6|90917.5|90813.5|90922.9|90818.9|90916.6|90812.6|28
1640300450000|2021-12-23 23:00:50|90917.2|90813.2|90921.6|90817.6|90922.2|90818.2|90917.2|90813.2|29
1640300460000|2021-12-23 23:01:00|90921.8|90817.8|90919.4|90815.4|90921.8|90817.8|90918.2|90814.2|8
1640300470000|2021-12-23 23:01:10|90919.3|90815.3|90921.9|90817.9|90921.9|90817.9|90918.4|90814.4|4
1640300480000|2021-12-23 23:01:20|90922.1|90818.1|90922.8|90818.8|90923.3|90819.3|90919.4|90815.4|20
1640300490000|2021-12-23 23:01:30|90922.9|90818.9|90920.4|90816.4|90922.9|90818.9|90917.2|90813.2|19
1640300500000|2021-12-23 23:01:40|90918.3|90814.3|90919.3|90815.3|90919.8|90815.8|90917.2|90813.2|33
1640300510000|2021-12-23 23:01:50|90919.8|90815.8|90917.9|90813.9|90921.4|90817.4|90917.6|90813.6|28
1640300520000|2021-12-23 23:02:00|90919.7|90815.7|90919|90815|90920.7|90816.7|90917.1|90813.1|20
1640300530000|2021-12-23 23:02:10|90919.1|90815.1|90915.2|90811.2|90920.8|90816.8|90913.6|90809.6|36
1640300540000|2021-12-23 23:02:20|90918.4|90814.4|90913.3|90809.3|90920|90816|90913.2|90809.2|18
1640300550000|2021-12-23 23:02:30|90913.9|90809.9|90912.6|90808.6|90919.1|90815.1|90912.6|90808.6|42
1640300560000|2021-12-23 23:02:40|90914.3|90810.3|90915|90811|90918.5|90814.5|90909.5|90805.5|32
1640300570000|2021-12-23 23:02:50|90913.3|90809.3|90916.9|90812.9|90920.7|90816.7|90913.3|90809.3|28
1640300580000|2021-12-23 23:03:00|90919.7|90815.7|90921.2|90817.2|90923.8|90819.8|90910.1|90806.1|23
1640300590000|2021-12-23 23:03:10|90921.5|90817.5|90922.2|90818.2|90922.5|90818.5|90921.5|90817.5|27
1640300600000|2021-12-23 23:03:20|90922.1|90818.1|90921.1|90817.1|90922.8|90818.8|90919.1|90815.1|23
1640300610000|2021-12-23 23:03:30|90921.8|90817.8|90922.3|90818.3|90924.4|90820.4|90916.7|90812.7|29
1640300620000|2021-12-23 23:03:40|90922.4|90818.4|90920.8|90816.8|90923.2|90819.2|90918|90814|9
1640300630000|2021-12-23 23:03:50|90922|90818|90925|90821|90925|90821|90921.6|90817.6|14
1640300640000|2021-12-23 23:04:00|90924.8|90820.8|90925.1|90821.1|90925.1|90821.1|90924.7|90820.7|6
1640300650000|2021-12-23 23:04:10|90925.6|90821.6|90923.9|90819.9|90926.1|90822.1|90923.7|90819.7|8
1640300660000|2021-12-23 23:04:20|90924.3|90820.3|90918.8|90814.8|90924.4|90820.4|90918.4|90814.4|32
1640300670000|2021-12-23 23:04:30|90920.8|90816.8|90920.3|90816.3|90921.3|90817.3|90920.3|90816.3|5
1640300680000|2021-12-23 23:04:40|90921.6|90817.6|90923.4|90819.4|90923.4|90819.4|90920.9|90816.9|6
1640300690000|2021-12-23 23:04:50|90925.8|90821.8|90922.5|90818.5|90925.8|90821.8|90921.7|90817.7|16
1640300700000|2021-12-23 23:05:00|90922.6|90818.6|90922.4|90818.4|90931.7|90827.7|90921.4|90817.4|16
1640300710000|2021-12-23 23:05:10|90922.6|90818.6|90948.1|90844.1|90959|90855|90922.6|90818.6|38
1640300720000|2021-12-23 23:05:20|90948|90844|90949.3|90845.3|90953.4|90849.4|90947.9|90843.9|18
1640300730000|2021-12-23 23:05:30|90949.4|90845.4|90943.2|90839.2|90949.6|90845.6|90943.2|90839.2|28
1640300740000|2021-12-23 23:05:40|90943.1|90839.1|90944.9|90840.9|90946.6|90842.6|90943.1|90839.1|27
1640300750000|2021-12-23 23:05:50|90944.8|90840.8|90946.7|90842.7|90947|90843|90944.8|90840.8|7
1640300760000|2021-12-23 23:06:00|90946.9|90842.9|90946.3|90842.3|90947|90843|90945.3|90841.3|16
1640300770000|2021-12-23 23:06:10|90946.4|90842.4|90944.7|90840.7|90946.8|90842.8|90944.3|90840.3|11
1640300780000|2021-12-23 23:06:20|90953.3|90849.3|90944.5|90840.5|90955.5|90851.5|90943.9|90839.9|23
1640300790000|2021-12-23 23:06:30|90943.9|90839.9|90942.9|90838.9|90944.6|90840.6|90941.9|90837.9|25
1640300800000|2021-12-23 23:06:40|90942.2|90838.2|90942.4|90838.4|90942.8|90838.8|90941.4|90837.4|18
1640300810000|2021-12-23 23:06:50|90943|90839|90942.7|90838.7|90944.3|90840.3|90940.2|90836.2|33
1640300820000|2021-12-23 23:07:00|90942.5|90838.5|90938.1|90834.1|90945.9|90841.9|90935.9|90831.9|64
1640300830000|2021-12-23 23:07:10|90936.1|90832.1|90945.3|90841.3|90945.3|90841.3|90936|90832|56
1640300840000|2021-12-23 23:07:20|90945.1|90841.1|90939.3|90835.3|90945.2|90841.2|90939.3|90835.3|48
1640300850000|2021-12-23 23:07:30|90939.6|90835.6|90944.5|90840.5|90950.9|90846.9|90936.4|90832.4|47
1640300860000|2021-12-23 23:07:40|90943.9|90839.9|90940.7|90836.7|90946.1|90842.1|90940.5|90836.5|27
1640300870000|2021-12-23 23:07:50|90940.6|90836.6|90943.8|90839.8|90944.8|90840.8|90937.5|90833.5|29
1640300880000|2021-12-23 23:08:00|90943.6|90839.6|90943.7|90839.7|90944.4|90840.4|90943.3|90839.3|16
1640300890000|2021-12-23 23:08:10|90943.6|90839.6|90941.3|90837.3|90944.5|90840.5|90941.3|90837.3|12
1640300900000|2021-12-23 23:08:20|90941.7|90837.7|90952.1|90848.1|90953|90849|90941.4|90837.4|17
1640300910000|2021-12-23 23:08:30|90952.2|90848.2|90954|90850|90954.2|90850.2|90952.1|90848.1|22
1640300920000|2021-12-23 23:08:40|90953.8|90849.8|90951|90847|90954.3|90850.3|90951|90847|25
1640300930000|2021-12-23 23:08:50|90951.1|90847.1|90951.6|90847.6|90953.4|90849.4|90950.8|90846.8|19
1640300940000|2021-12-23 23:09:00|90951.5|90847.5|90944.4|90840.4|90952.2|90848.2|90944.4|90840.4|7
1640300950000|2021-12-23 23:09:10|90950.4|90846.4|90950.7|90846.7|90952|90848|90949.5|90845.5|13
1640300960000|2021-12-23 23:09:20|90950.5|90846.5|90948.8|90844.8|90951.9|90847.9|90948.8|90844.8|10
1640300970000|2021-12-23 23:09:30|90943.2|90839.2|90950.4|90846.4|90950.4|90846.4|90943.2|90839.2|16
1640300980000|2021-12-23 23:09:40|90950.5|90846.5|90949.7|90845.7|90950.5|90846.5|90949.1|90845.1|12
1640300990000|2021-12-23 23:09:50|90949.8|90845.8|90948.1|90844.1|90951.1|90847.1|90948.1|90844.1|10
1640301000000|2021-12-23 23:10:00|90942.9|90838.9|90950.6|90846.6|90950.6|90846.6|90942.9|90838.9|6
1640301010000|2021-12-23 23:10:10|90950.4|90846.4|90947.5|90843.5|90950.8|90846.8|90947.5|90843.5|15
1640301020000|2021-12-23 23:10:20|90948.1|90844.1|90948.3|90844.3|90950.1|90846.1|90947.8|90843.8|11
1640301030000|2021-12-23 23:10:30|90950|90846|90942.1|90838.1|90951|90847|90940.7|90836.7|45
1640301040000|2021-12-23 23:10:40|90941.8|90837.8|90941.5|90837.5|90943.7|90839.7|90940|90836|35
1640301050000|2021-12-23 23:10:50|90941.4|90837.4|90943.8|90839.8|90943.8|90839.8|90940.8|90836.8|10
1640301060000|2021-12-23 23:11:00|90943.9|90839.9|90940.8|90836.8|90943.9|90839.9|90940.8|90836.8|14
1640301070000|2021-12-23 23:11:10|90941.7|90837.7|90944.1|90840.1|90944.1|90840.1|90940.8|90836.8|10
1640301080000|2021-12-23 23:11:20|90944|90840|90943.1|90839.1|90945.3|90841.3|90942.1|90838.1|23
1640301090000|2021-12-23 23:11:30|90944.2|90840.2|90942.2|90838.2|90944.4|90840.4|90942.1|90838.1|17
1640301100000|2021-12-23 23:11:40|90942.5|90838.5|90942.4|90838.4|90947.6|90843.6|90942.4|90838.4|40
1640301110000|2021-12-23 23:11:50|90942.8|90838.8|90944.1|90840.1|90946.5|90842.5|90942.7|90838.7|16
1640301120000|2021-12-23 23:12:00|90944|90840|90945.9|90841.9|90947.5|90843.5|90944|90840|12
1640301130000|2021-12-23 23:12:10|90946.1|90842.1|90944.1|90840.1|90946.2|90842.2|90944.1|90840.1|9
1640301140000|2021-12-23 23:12:20|90940.3|90836.3|90944.7|90840.7|90945.9|90841.9|90940.3|90836.3|19
1640301150000|2021-12-23 23:12:30|90944.4|90840.4|90938.3|90834.3|90945|90841|90938.3|90834.3|24
1640301160000|2021-12-23 23:12:40|90938.6|90834.6|90938.6|90834.6|90938.9|90834.9|90937.8|90833.8|14
1640301170000|2021-12-23 23:12:50|90938.7|90834.7|90938.3|90834.3|90939.5|90835.5|90938.3|90834.3|9
1640301180000|2021-12-23 23:13:00|90938.2|90834.2|90948.1|90844.1|90948.2|90844.2|90937.9|90833.9|10
1640301190000|2021-12-23 23:13:10|90946.5|90842.5|90948.2|90844.2|90948.2|90844.2|90946.5|90842.5|3
1640301200000|2021-12-23 23:13:20|90948.6|90844.6|90948.8|90844.8|90951.5|90847.5|90948.1|90844.1|25
1640301210000|2021-12-23 23:13:30|90948.9|90844.9|90949.7|90845.7|90950.4|90846.4|90947.8|90843.8|18
1640301220000|2021-12-23 23:13:40|90943.4|90839.4|90940.7|90836.7|90943.4|90839.4|90927|90823|37
1640301230000|2021-12-23 23:13:50|90940.6|90836.6|90941.2|90837.2|90941.3|90837.3|90937.8|90833.8|22
1640301240000|2021-12-23 23:14:00|90941.3|90837.3|90938|90834|90941.3|90837.3|90935.9|90831.9|16
1640301250000|2021-12-23 23:14:10|90937.9|90833.9|90938.3|90834.3|90941.2|90837.2|90937.9|90833.9|11
1640301260000|2021-12-23 23:14:20|90938.7|90834.7|90938|90834|90940.4|90836.4|90936.2|90832.2|9
1640301270000|2021-12-23 23:14:30|90933.7|90829.7|90937.3|90833.3|90940.3|90836.3|90933.7|90829.7|11
1640301280000|2021-12-23 23:14:40|90935.1|90831.1|90936.1|90832.1|90938.7|90834.7|90934.9|90830.9|15
1640301290000|2021-12-23 23:14:50|90935.9|90831.9|90935.5|90831.5|90938.3|90834.3|90935.5|90831.5|10
1640301300000|2021-12-23 23:15:00|90935.6|90831.6|90934.3|90830.3|90935.6|90831.6|90934|90830|11
1640301310000|2021-12-23 23:15:10|90932.4|90828.4|90933.7|90829.7|90933.8|90829.8|90932.4|90828.4|5
1640301320000|2021-12-23 23:15:20|90930.4|90826.4|90934.2|90830.2|90934.2|90830.2|90930.4|90826.4|12
1640301330000|2021-12-23 23:15:30|90934.1|90830.1|90934|90830|90934.4|90830.4|90933.8|90829.8|11
1640301340000|2021-12-23 23:15:40|90932.2|90828.2|90933.9|90829.9|90933.9|90829.9|90932.1|90828.1|6
1640301350000|2021-12-23 23:15:50|90934.1|90830.1|90933.8|90829.8|90934.2|90830.2|90933.7|90829.7|8
1640301360000|2021-12-23 23:16:00|90932.4|90828.4|90930.8|90826.8|90933.8|90829.8|90930.7|90826.7|15
1640301370000|2021-12-23 23:16:10|90932.1|90828.1|90932|90828|90932.1|90828.1|90931.8|90827.8|6
1640301380000|2021-12-23 23:16:20|90930.7|90826.7|90928|90824|90930.8|90826.8|90926.3|90822.3|17
1640301390000|2021-12-23 23:16:30|90928.1|90824.1|90928.7|90824.7|90930.2|90826.2|90928.1|90824.1|8
1640301400000|2021-12-23 23:16:40|90929|90825|90926.8|90822.8|90929|90825|90919|90815|14
1640301410000|2021-12-23 23:16:50|90927|90823|90927|90823|90928.4|90824.4|90927|90823|8
1640301420000|2021-12-23 23:17:00|90926.9|90822.9|90928.1|90824.1|90928.1|90824.1|90925.4|90821.4|10
1640301430000|2021-12-23 23:17:10|90927.9|90823.9|90929.7|90825.7|90929.7|90825.7|90927.9|90823.9|7
1640301440000|2021-12-23 23:17:20|90929.6|90825.6|90929.1|90825.1|90929.7|90825.7|90928.3|90824.3|9
1640301450000|2021-12-23 23:17:30|90929|90825|90918.5|90814.5|90929|90825|90918.5|90814.5|23
1640301460000|2021-12-23 23:17:40|90918.3|90814.3|90914.7|90810.7|90920.8|90816.8|90914.5|90810.5|24
1640301470000|2021-12-23 23:17:50|90914.4|90810.4|90918.6|90814.6|90918.7|90814.7|90911.7|90807.7|40
1640301480000|2021-12-23 23:18:00|90919.2|90815.2|90917.8|90813.8|90922.2|90818.2|90916.1|90812.1|40
1640301490000|2021-12-23 23:18:10|90920.5|90816.5|90918.5|90814.5|90923.6|90819.6|90911.8|90807.8|48
1640301500000|2021-12-23 23:18:20|90919.1|90815.1|90929.1|90825.1|90930.7|90826.7|90916.6|90812.6|40
1640301510000|2021-12-23 23:18:30|90929.7|90825.7|90931.5|90827.5|90931.5|90827.5|90929.7|90825.7|19
1640301520000|2021-12-23 23:18:40|90931.2|90827.2|90926.6|90822.6|90931.4|90827.4|90926.6|90822.6|13
1640301530000|2021-12-23 23:18:50|90926.5|90822.5|90931.2|90827.2|90931.2|90827.2|90926.5|90822.5|11
1640301540000|2021-12-23 23:19:00|90931.1|90827.1|90927.1|90823.1|90931.1|90827.1|90926.5|90822.5|22
1640301550000|2021-12-23 23:19:10|90926.1|90822.1|90922.8|90818.8|90926.6|90822.6|90919.5|90815.5|35
1640301560000|2021-12-23 23:19:20|90924.6|90820.6|90922|90818|90924.6|90820.6|90921.7|90817.7|21
1640301570000|2021-12-23 23:19:30|90921.7|90817.7|90918.2|90814.2|90923.6|90819.6|90913.3|90809.3|22
1640301580000|2021-12-23 23:19:40|90918.1|90814.1|90925|90821|90926.6|90822.6|90915.6|90811.6|41
1640301590000|2021-12-23 23:19:50|90924.7|90820.7|90936.9|90832.9|90937.3|90833.3|90924.7|90820.7|27
1640301600000|2021-12-23 23:20:00|90937|90833|90920.6|90816.6|90939.3|90835.3|90920.6|90816.6|17
1640301610000|2021-12-23 23:20:10|90920.5|90816.5|90938.1|90834.1|90942.1|90838.1|90902.4|90798.4|20
1640301620000|2021-12-23 23:20:20|90938.3|90834.3|90926.8|90822.8|90938.6|90834.6|90926.8|90822.8|32
1640301630000|2021-12-23 23:20:30|90926.2|90822.2|90919.6|90815.6|90928.5|90824.5|90919.6|90815.6|30
1640301640000|2021-12-23 23:20:40|90921.3|90817.3|90918.7|90814.7|90922|90818|90916.9|90812.9|19
1640301650000|2021-12-23 23:20:50|90918.4|90814.4|90909.8|90805.8|90918.5|90814.5|90909.8|90805.8|39
1640301660000|2021-12-23 23:21:00|90909.9|90805.9|90914.9|90810.9|90918.9|90814.9|90909.9|90805.9|39
1640301670000|2021-12-23 23:21:10|90915|90811|90921|90817|90921|90817|90915|90811|32
1640301680000|2021-12-23 23:21:20|90920.9|90816.9|90924.4|90820.4|90924.5|90820.5|90918.3|90814.3|34
1640301690000|2021-12-23 23:21:30|90924.5|90820.5|90935.4|90831.4|90935.4|90831.4|90924.5|90820.5|35
1640301700000|2021-12-23 23:21:40|90936|90832|90932.9|90828.9|90938|90834|90932.5|90828.5|33
1640301710000|2021-12-23 23:21:50|90933.2|90829.2|90933.6|90829.6|90933.6|90829.6|90928.4|90824.4|17
1640301720000|2021-12-23 23:22:00|90932.7|90828.7|90929.2|90825.2|90934.8|90830.8|90927.1|90823.1|34
1640301730000|2021-12-23 23:22:10|90929.1|90825.1|90925.2|90821.2|90929.2|90825.2|90918|90814|28
1640301740000|2021-12-23 23:22:20|90923.9|90819.9|90918.3|90814.3|90925.6|90821.6|90916.3|90812.3|22
1640301750000|2021-12-23 23:22:30|90918.2|90814.2|90922.5|90818.5|90922.5|90818.5|90912.9|90808.9|31
1640301760000|2021-12-23 23:22:40|90922.4|90818.4|90931.4|90827.4|90931.5|90827.5|90922.3|90818.3|23
1640301770000|2021-12-23 23:22:50|90932.2|90828.2|90942|90838|90943.4|90839.4|90932.2|90828.2|43
1640301780000|2021-12-23 23:23:00|90942.2|90838.2|90944.2|90840.2|90944.5|90840.5|90940.8|90836.8|18
1640301790000|2021-12-23 23:23:10|90943.1|90839.1|90940.1|90836.1|90945.2|90841.2|90936.3|90832.3|41
1640301800000|2021-12-23 23:23:20|90940.3|90836.3|90936.8|90832.8|90940.9|90836.9|90936.8|90832.8|32
1640301810000|2021-12-23 23:23:30|90937|90833|90938.3|90834.3|90942.1|90838.1|90934.8|90830.8|38
1640301820000|2021-12-23 23:23:40|90938.2|90834.2|90928.5|90824.5|90939.5|90835.5|90923.8|90819.8|44
1640301830000|2021-12-23 23:23:50|90928.6|90824.6|90922|90818|90930.7|90826.7|90920.5|90816.5|28
1640301840000|2021-12-23 23:24:00|90921.8|90817.8|90913.9|90809.9|90922.6|90818.6|90913.9|90809.9|19
1640301850000|2021-12-23 23:24:10|90913.7|90809.7|90916.7|90812.7|90917.8|90813.8|90913.4|90809.4|24
1640301860000|2021-12-23 23:24:20|90915.8|90811.8|90918.4|90814.4|90918.4|90814.4|90915.3|90811.3|28
1640301870000|2021-12-23 23:24:30|90918.3|90814.3|90912.1|90808.1|90918.3|90814.3|90911.2|90807.2|39
1640301880000|2021-12-23 23:24:40|90914.5|90810.5|90916.1|90812.1|90916.1|90812.1|90912.7|90808.7|15
1640301890000|2021-12-23 23:24:50|90915.2|90811.2|90931.9|90827.9|90931.9|90827.9|90915.2|90811.2|45
1640301900000|2021-12-23 23:25:00|90931.7|90827.7|90942|90838|90942|90838|90931.7|90827.7|26
1640301910000|2021-12-23 23:25:10|90941|90837|90941.9|90837.9|90942.1|90838.1|90941|90837|15
1640301920000|2021-12-23 23:25:20|90941.8|90837.8|90940.7|90836.7|90942.6|90838.6|90940.7|90836.7|25
1640301930000|2021-12-23 23:25:30|90934.8|90830.8|90930.7|90826.7|90939.6|90835.6|90927.8|90823.8|19
1640301940000|2021-12-23 23:25:40|90931.5|90827.5|90921.1|90817.1|90932.3|90828.3|90915.2|90811.2|21
1640301950000|2021-12-23 23:25:50|90921.4|90817.4|90917.9|90813.9|90925.7|90821.7|90913.5|90809.5|25
1640301960000|2021-12-23 23:26:00|90917.8|90813.8|90917.5|90813.5|90918.7|90814.7|90915.8|90811.8|14
1640301970000|2021-12-23 23:26:10|90917.7|90813.7|90914.6|90810.6|90917.7|90813.7|90910.9|90806.9|21
1640301980000|2021-12-23 23:26:20|90914|90810|90909.7|90805.7|90915.5|90811.5|90909.7|90805.7|18
1640301990000|2021-12-23 23:26:30|90913.6|90809.6|90915|90811|90918.8|90814.8|90913.4|90809.4|29
1640302000000|2021-12-23 23:26:40|90917.2|90813.2|90914.6|90810.6|90918.9|90814.9|90914.6|90810.6|36
1640302010000|2021-12-23 23:26:50|90914.5|90810.5|90918.7|90814.7|90918.7|90814.7|90909.2|90805.2|32
1640302020000|2021-12-23 23:27:00|90919.1|90815.1|90920.5|90816.5|90920.6|90816.6|90912.7|90808.7|40
1640302030000|2021-12-23 23:27:10|90920.6|90816.6|90921.5|90817.5|90921.5|90817.5|90918.2|90814.2|20
1640302040000|2021-12-23 23:27:20|90924.8|90820.8|90934.1|90830.1|90934.2|90830.2|90922|90818|47
1640302050000|2021-12-23 23:27:30|90934|90830|90928.8|90824.8|90938.5|90834.5|90928.6|90824.6|27
1640302060000|2021-12-23 23:27:40|90918.9|90814.9|90928.6|90824.6|90929.1|90825.1|90918.8|90814.8|12
1640302070000|2021-12-23 23:27:50|90929|90825|90928.2|90824.2|90929|90825|90925.9|90821.9|13
1640302080000|2021-12-23 23:28:00|90927.9|90823.9|90914.1|90810.1|90927.9|90823.9|90914|90810|21
1640302090000|2021-12-23 23:28:10|90916.8|90812.8|90913.1|90809.1|90917.5|90813.5|90913|90809|17
1640302100000|2021-12-23 23:28:20|90913.3|90809.3|90909.7|90805.7|90915.9|90811.9|90909.1|90805.1|43
1640302110000|2021-12-23 23:28:30|90909.9|90805.9|90913.5|90809.5|90913.5|90809.5|90904.2|90800.2|44
1640302120000|2021-12-23 23:28:40|90911.4|90807.4|90939.9|90835.9|90939.9|90835.9|90911.4|90807.4|43
1640302130000|2021-12-23 23:28:50|90939.2|90835.2|90929.2|90825.2|90939.2|90835.2|90928|90824|23
1640302140000|2021-12-23 23:29:00|90929.5|90825.5|90929.3|90825.3|90932|90828|90927.2|90823.2|34
1640302150000|2021-12-23 23:29:10|90929.2|90825.2|90929.9|90825.9|90931.4|90827.4|90928.9|90824.9|34
1640302160000|2021-12-23 23:29:20|90930.1|90826.1|90930.5|90826.5|90932.7|90828.7|90929.1|90825.1|24
1640302170000|2021-12-23 23:29:30|90930.7|90826.7|90919.9|90815.9|90930.7|90826.7|90917.6|90813.6|32
1640302180000|2021-12-23 23:29:40|90920.2|90816.2|90916.3|90812.3|90920.4|90816.4|90916.1|90812.1|23
1640302190000|2021-12-23 23:29:50|90916.2|90812.2|90915.4|90811.4|90916.2|90812.2|90914.3|90810.3|29
1640302200000|2021-12-23 23:30:00|90915.5|90811.5|90910.2|90806.2|90916.4|90812.4|90909.8|90805.8|37
1640302210000|2021-12-23 23:30:10|90910.5|90806.5|90914.4|90810.4|90915.7|90811.7|90905.1|90801.1|38
1640302220000|2021-12-23 23:30:20|90915.2|90811.2|90940|90836|90940.4|90836.4|90915.2|90811.2|46
1640302230000|2021-12-23 23:30:30|90940.4|90836.4|90920.2|90816.2|90940.4|90836.4|90920.2|90816.2|58
1640302240000|2021-12-23 23:30:40|90920|90816|90912.4|90808.4|90923.5|90819.5|90912.4|90808.4|45
1640302250000|2021-12-23 23:30:50|90912.2|90808.2|90916.9|90812.9|90917|90813|90912.2|90808.2|24
1640302260000|2021-12-23 23:31:00|90918|90814|90933.2|90829.2|90933.4|90829.4|90915.7|90811.7|37
1640302270000|2021-12-23 23:31:10|90933.1|90829.1|90934.9|90830.9|90935.9|90831.9|90933|90829|25
1640302280000|2021-12-23 23:31:20|90933.2|90829.2|90928.9|90824.9|90933.2|90829.2|90924.7|90820.7|21
1640302290000|2021-12-23 23:31:30|90929|90825|90922.7|90818.7|90929|90825|90922.7|90818.7|19
1640302300000|2021-12-23 23:31:40|90922.6|90818.6|90919|90815|90924.9|90820.9|90919|90815|28
1640302310000|2021-12-23 23:31:50|90931.5|90827.5|90923.3|90819.3|90931.5|90827.5|90923.3|90819.3|22
1640302320000|2021-12-23 23:32:00|90925.2|90821.2|90926.5|90822.5|90926.5|90822.5|90924.2|90820.2|19
1640302330000|2021-12-23 23:32:10|90925.8|90821.8|90925.3|90821.3|90926.9|90822.9|90925.3|90821.3|20
1640302340000|2021-12-23 23:32:20|90923.2|90819.2|90925.7|90821.7|90926.3|90822.3|90922.5|90818.5|12
1640302350000|2021-12-23 23:32:30|90925|90821|90927.2|90823.2|90927.2|90823.2|90924.8|90820.8|11
1640302360000|2021-12-23 23:32:40|90926.9|90822.9|90924.8|90820.8|90926.9|90822.9|90924.8|90820.8|8
1640302370000|2021-12-23 23:32:50|90923.3|90819.3|90927.1|90823.1|90927.5|90823.5|90923.3|90819.3|21
1640302380000|2021-12-23 23:33:00|90927.4|90823.4|90926.2|90822.2|90928.1|90824.1|90925.7|90821.7|15
1640302390000|2021-12-23 23:33:10|90926|90822|90928.3|90824.3|90928.6|90824.6|90924.6|90820.6|23
1640302400000|2021-12-23 23:33:20|90928.4|90824.4|90926.7|90822.7|90929|90825|90926.7|90822.7|11
1640302410000|2021-12-23 23:33:30|90926.8|90822.8|90928|90824|90928.3|90824.3|90923.7|90819.7|11
1640302420000|2021-12-23 23:33:40|90927.9|90823.9|90926.7|90822.7|90928.6|90824.6|90926.7|90822.7|10
1640302430000|2021-12-23 23:33:50|90927|90823|90928.1|90824.1|90928.1|90824.1|90926.5|90822.5|8
1640302440000|2021-12-23 23:34:00|90928.4|90824.4|90926.9|90822.9|90928.8|90824.8|90926.9|90822.9|11
1640302450000|2021-12-23 23:34:10|90927.2|90823.2|90928.1|90824.1|90928.3|90824.3|90926.5|90822.5|8
1640302460000|2021-12-23 23:34:20|90928.3|90824.3|90926.8|90822.8|90928.4|90824.4|90926.7|90822.7|10
1640302470000|2021-12-23 23:34:30|90925.6|90821.6|90926.7|90822.7|90926.8|90822.8|90925.3|90821.3|7
1640302480000|2021-12-23 23:34:40|90927.9|90823.9|90930.7|90826.7|90930.7|90826.7|90926.2|90822.2|7
1640302490000|2021-12-23 23:34:50|90937.5|90833.5|90931.8|90827.8|90937.5|90833.5|90926.4|90822.4|12
1640302500000|2021-12-23 23:35:00|90935.3|90831.3|90928.2|90824.2|90935.3|90831.3|90926.2|90822.2|15
1640302510000|2021-12-23 23:35:10|90928.9|90824.9|90928.4|90824.4|90928.9|90824.9|90925.3|90821.3|11
1640302520000|2021-12-23 23:35:20|90928.1|90824.1|90928.3|90824.3|90936.6|90832.6|90926.5|90822.5|13
1640302530000|2021-12-23 23:35:30|90928.5|90824.5|90925.9|90821.9|90928.8|90824.8|90924.5|90820.5|13
1640302540000|2021-12-23 23:35:40|90935.2|90831.2|90927.9|90823.9|90935.2|90831.2|90927.8|90823.8|5
1640302550000|2021-12-23 23:35:50|90928.7|90824.7|90927.4|90823.4|90928.7|90824.7|90920.4|90816.4|17
1640302560000|2021-12-23 23:36:00|90927.7|90823.7|90926.2|90822.2|90928.2|90824.2|90925|90821|36
1640302570000|2021-12-23 23:36:10|90926.3|90822.3|90923.8|90819.8|90930.5|90826.5|90921.7|90817.7|28
1640302580000|2021-12-23 23:36:20|90925.6|90821.6|90923.5|90819.5|90927|90823|90923.2|90819.2|26
1640302590000|2021-12-23 23:36:30|90923.4|90819.4|90923.9|90819.9|90924.7|90820.7|90920.9|90816.9|39
1640302600000|2021-12-23 23:36:40|90924|90820|90924.6|90820.6|90925.9|90821.9|90923.5|90819.5|20
1640302610000|2021-12-23 23:36:50|90925.3|90821.3|90926.6|90822.6|90927.7|90823.7|90925.2|90821.2|15
1640302620000|2021-12-23 23:37:00|90926.8|90822.8|90924.8|90820.8|90927|90823|90923.1|90819.1|22
1640302630000|2021-12-23 23:37:10|90925.2|90821.2|90923.2|90819.2|90925.5|90821.5|90923.2|90819.2|14
1640302640000|2021-12-23 23:37:20|90923.1|90819.1|90921.6|90817.6|90923.7|90819.7|90921.6|90817.6|8
1640302650000|2021-12-23 23:37:30|90922.9|90818.9|90924.7|90820.7|90925.1|90821.1|90922.4|90818.4|20
1640302660000|2021-12-23 23:37:40|90924.6|90820.6|90925.2|90821.2|90925.2|90821.2|90923.8|90819.8|15
1640302670000|2021-12-23 23:37:50|90925.1|90821.1|90927.2|90823.2|90927.3|90823.3|90923.3|90819.3|14
1640302680000|2021-12-23 23:38:00|90926.8|90822.8|90927|90823|90927|90823|90926.1|90822.1|7
1640302690000|2021-12-23 23:38:10|90926|90822|90929.5|90825.5|90929.5|90825.5|90924.9|90820.9|20
1640302700000|2021-12-23 23:38:20|90929.6|90825.6|90934.3|90830.3|90935.2|90831.2|90926.5|90822.5|12
1640302710000|2021-12-23 23:38:30|90934.4|90830.4|90928.4|90824.4|90934.5|90830.5|90928.2|90824.2|13
1640302720000|2021-12-23 23:38:40|90928.6|90824.6|90927.9|90823.9|90928.7|90824.7|90924.4|90820.4|20
1640302730000|2021-12-23 23:38:50|90928.4|90824.4|90928.2|90824.2|90928.7|90824.7|90926.5|90822.5|7
1640302740000|2021-12-23 23:39:00|90928.4|90824.4|90928.2|90824.2|90929.5|90825.5|90926.6|90822.6|13
1640302750000|2021-12-23 23:39:10|90928.1|90824.1|90927.2|90823.2|90929.1|90825.1|90927.2|90823.2|11
1640302760000|2021-12-23 23:39:20|90928.6|90824.6|90929.7|90825.7|90929.7|90825.7|90928.6|90824.6|4
1640302770000|2021-12-23 23:39:30|90927.6|90823.6|90926.7|90822.7|90928.7|90824.7|90923.9|90819.9|10
1640302780000|2021-12-23 23:39:40|90927.8|90823.8|90927.7|90823.7|90928.5|90824.5|90926.9|90822.9|8
1640302790000|2021-12-23 23:39:50|90926.4|90822.4|90932.4|90828.4|90932.4|90828.4|90926.4|90822.4|16
1640302800000|2021-12-23 23:40:00|90933.2|90829.2|90930.2|90826.2|90933.2|90829.2|90929.9|90825.9|9
1640302810000|2021-12-23 23:40:10|90930.7|90826.7|90933.1|90829.1|90933.2|90829.2|90930.7|90826.7|9
1640302820000|2021-12-23 23:40:20|90931.8|90827.8|90929.9|90825.9|90933.6|90829.6|90929.2|90825.2|27
1640302830000|2021-12-23 23:40:30|90930|90826|90931.8|90827.8|90932.7|90828.7|90930|90826|15
1640302840000|2021-12-23 23:40:40|90931.9|90827.9|90929.9|90825.9|90933|90829|90929.9|90825.9|22
1640302850000|2021-12-23 23:40:50|90929.7|90825.7|90930.2|90826.2|90933.2|90829.2|90929|90825|17
1640302860000|2021-12-23 23:41:00|90930.1|90826.1|90928.8|90824.8|90930.2|90826.2|90927.9|90823.9|25
1640302870000|2021-12-23 23:41:10|90928.7|90824.7|90928|90824|90930.4|90826.4|90927.5|90823.5|23
1640302880000|2021-12-23 23:41:20|90927.9|90823.9|90926.7|90822.7|90930.5|90826.5|90926.2|90822.2|30
1640302890000|2021-12-23 23:41:30|90927.4|90823.4|90929.6|90825.6|90930.2|90826.2|90927|90823|22
1640302900000|2021-12-23 23:41:40|90929.9|90825.9|90929.8|90825.8|90931.4|90827.4|90927.5|90823.5|15
1640302910000|2021-12-23 23:41:50|90929.9|90825.9|90930.5|90826.5|90934|90830|90929.9|90825.9|19
1640302920000|2021-12-23 23:42:00|90931.7|90827.7|90930.6|90826.6|90931.8|90827.8|90930.4|90826.4|11
1640302930000|2021-12-23 23:42:10|90931.3|90827.3|90933.5|90829.5|90934|90830|90929.6|90825.6|22
1640302940000|2021-12-23 23:42:20|90933.2|90829.2|90934.1|90830.1|90935.3|90831.3|90933|90829|31
1640302950000|2021-12-23 23:42:30|90935.1|90831.1|90934.1|90830.1|90935.2|90831.2|90933.7|90829.7|20
1640302960000|2021-12-23 23:42:40|90934.3|90830.3|90933.4|90829.4|90935.2|90831.2|90931.9|90827.9|15
1640302970000|2021-12-23 23:42:50|90933.2|90829.2|90935.9|90831.9|90936.4|90832.4|90933.2|90829.2|19
1640302980000|2021-12-23 23:43:00|90935.7|90831.7|90938.5|90834.5|90938.8|90834.8|90934.1|90830.1|18
1640302990000|2021-12-23 23:43:10|90938.3|90834.3|90934|90830|90939.7|90835.7|90933.8|90829.8|38
1640303000000|2021-12-23 23:43:20|90933.9|90829.9|90929.6|90825.6|90936.1|90832.1|90929.1|90825.1|28
1640303010000|2021-12-23 23:43:30|90927.7|90823.7|90930.8|90826.8|90934.4|90830.4|90927.1|90823.1|47
1640303020000|2021-12-23 23:43:40|90931.4|90827.4|90920.2|90816.2|90931.4|90827.4|90918.5|90814.5|39
1640303030000|2021-12-23 23:43:50|90920.4|90816.4|90927.8|90823.8|90927.8|90823.8|90920.3|90816.3|41
1640303040000|2021-12-23 23:44:00|90927.9|90823.9|90936|90832|90936|90832|90927.8|90823.8|42
1640303050000|2021-12-23 23:44:10|90936.1|90832.1|90936.6|90832.6|90937.8|90833.8|90934|90830|27
1640303060000|2021-12-23 23:44:20|90936.4|90832.4|90930.6|90826.6|90937.5|90833.5|90930.5|90826.5|46
1640303070000|2021-12-23 23:44:30|90930.7|90826.7|90932.3|90828.3|90936.8|90832.8|90927|90823|46
1640303080000|2021-12-23 23:44:40|90932.8|90828.8|90929.4|90825.4|90933.4|90829.4|90928.7|90824.7|46
1640303090000|2021-12-23 23:44:50|90929.2|90825.2|90931|90827|90931.1|90827.1|90928.9|90824.9|35
1640303100000|2021-12-23 23:45:00|90929.2|90825.2|90926.7|90822.7|90930|90826|90925.9|90821.9|43
1640303110000|2021-12-23 23:45:10|90925.9|90821.9|90930.2|90826.2|90930.2|90826.2|90923.5|90819.5|44
1640303120000|2021-12-23 23:45:20|90929.9|90825.9|90938.4|90834.4|90938.4|90834.4|90929.6|90825.6|38
1640303130000|2021-12-23 23:45:30|90939.1|90835.1|90944.3|90840.3|90944.4|90840.4|90939.1|90835.1|39
1640303140000|2021-12-23 23:45:40|90947.7|90843.7|90949.6|90845.6|90949.8|90845.8|90943.1|90839.1|18
1640303150000|2021-12-23 23:45:50|90949.9|90845.9|90939.3|90835.3|90949.9|90845.9|90937.4|90833.4|39
1640303160000|2021-12-23 23:46:00|90939.4|90835.4|90941.1|90837.1|90941.1|90837.1|90939.3|90835.3|14
1640303170000|2021-12-23 23:46:10|90941|90837|90942.6|90838.6|90942.7|90838.7|90941|90837|21
1640303180000|2021-12-23 23:46:20|90942.4|90838.4|90939.6|90835.6|90943.8|90839.8|90939.6|90835.6|15
1640303190000|2021-12-23 23:46:30|90937.4|90833.4|90934.6|90830.6|90939|90835|90934.6|90830.6|40
1640303200000|2021-12-23 23:46:40|90934.9|90830.9|90931.7|90827.7|90937|90833|90931.7|90827.7|41
1640303210000|2021-12-23 23:46:50|90934.6|90830.6|90938.8|90834.8|90939.4|90835.4|90932.6|90828.6|35
1640303220000|2021-12-23 23:47:00|90938.7|90834.7|90937.6|90833.6|90939.7|90835.7|90936.1|90832.1|34
1640303230000|2021-12-23 23:47:10|90937.7|90833.7|90944.8|90840.8|90944.9|90840.9|90937.6|90833.6|19
1640303240000|2021-12-23 23:47:20|90945.1|90841.1|90943.6|90839.6|90947.5|90843.5|90943.6|90839.6|24
1640303250000|2021-12-23 23:47:30|90943.5|90839.5|90941.1|90837.1|90943.6|90839.6|90937.1|90833.1|31
1640303260000|2021-12-23 23:47:40|90940.9|90836.9|90942.5|90838.5|90943.6|90839.6|90939|90835|27
1640303270000|2021-12-23 23:47:50|90942.4|90838.4|90939.9|90835.9|90942.4|90838.4|90938.7|90834.7|11
1640303280000|2021-12-23 23:48:00|90940.1|90836.1|90939.3|90835.3|90940.8|90836.8|90939.3|90835.3|12
1640303290000|2021-12-23 23:48:10|90939.4|90835.4|90935.2|90831.2|90939.6|90835.6|90933.7|90829.7|24
1640303300000|2021-12-23 23:48:20|90928.8|90824.8|90931.7|90827.7|90931.7|90827.7|90923.9|90819.9|37
1640303310000|2021-12-23 23:48:30|90932|90828|90939.8|90835.8|90941.6|90837.6|90930.2|90826.2|33
1640303320000|2021-12-23 23:48:40|90940|90836|90943.2|90839.2|90943.2|90839.2|90939.9|90835.9|29
1640303330000|2021-12-23 23:48:50|90943.1|90839.1|90945.1|90841.1|90945.5|90841.5|90941.8|90837.8|34
1640303340000|2021-12-23 23:49:00|90945|90841|90946.4|90842.4|90946.4|90842.4|90945|90841|15
1640303350000|2021-12-23 23:49:10|90946.5|90842.5|90945.4|90841.4|90946.5|90842.5|90939.9|90835.9|21
1640303360000|2021-12-23 23:49:20|90945.2|90841.2|90945.8|90841.8|90946.3|90842.3|90945.1|90841.1|12
1640303370000|2021-12-23 23:49:30|90945.7|90841.7|90946.4|90842.4|90946.7|90842.7|90940.3|90836.3|26
1640303380000|2021-12-23 23:49:40|90946.7|90842.7|90957.7|90853.7|90960.7|90856.7|90946.7|90842.7|41
1640303390000|2021-12-23 23:49:50|90958|90854|90960.2|90856.2|90960.9|90856.9|90957.1|90853.1|23
1640303400000|2021-12-23 23:50:00|90959.9|90855.9|90959.4|90855.4|90959.9|90855.9|90946.2|90842.2|50
1640303410000|2021-12-23 23:50:10|90958.8|90854.8|90958.6|90854.6|90961.9|90857.9|90957.9|90853.9|29
1640303420000|2021-12-23 23:50:20|90958.4|90854.4|90949.4|90845.4|90958.6|90854.6|90937.4|90833.4|71
1640303430000|2021-12-23 23:50:30|90949.1|90845.1|90948.4|90844.4|90949.8|90845.8|90944.8|90840.8|42
1640303440000|2021-12-23 23:50:40|90948.6|90844.6|90940.7|90836.7|90948.6|90844.6|90938.4|90834.4|45
1640303450000|2021-12-23 23:50:50|90940.9|90836.9|90940.2|90836.2|90941.7|90837.7|90937.7|90833.7|32
1640303460000|2021-12-23 23:51:00|90940.3|90836.3|90947.8|90843.8|90947.8|90843.8|90938.2|90834.2|20
1640303470000|2021-12-23 23:51:10|90947.7|90843.7|90942.5|90838.5|90950|90846|90941.5|90837.5|41
1640303480000|2021-12-23 23:51:20|90941.8|90837.8|90950.2|90846.2|90951.2|90847.2|90941.5|90837.5|53
1640303490000|2021-12-23 23:51:30|90947.5|90843.5|90949.8|90845.8|90953|90849|90945.1|90841.1|44
1640303500000|2021-12-23 23:51:40|90949.9|90845.9|90953.9|90849.9|90956.7|90852.7|90949.4|90845.4|39
1640303510000|2021-12-23 23:51:50|90953|90849|90952.2|90848.2|90953|90849|90951.7|90847.7|24
1640303520000|2021-12-23 23:52:00|90952.1|90848.1|90945.2|90841.2|90952.1|90848.1|90937.7|90833.7|40
1640303530000|2021-12-23 23:52:10|90944.5|90840.5|90942.6|90838.6|90944.9|90840.9|90942.6|90838.6|28
1640303540000|2021-12-23 23:52:20|90941.1|90837.1|90946.1|90842.1|90948.5|90844.5|90938.9|90834.9|48
1640303550000|2021-12-23 23:52:30|90946|90842|90948|90844|90952|90848|90943.1|90839.1|43
1640303560000|2021-12-23 23:52:40|90948.1|90844.1|90951.3|90847.3|90952.4|90848.4|90942.8|90838.8|44
1640303570000|2021-12-23 23:52:50|90951.4|90847.4|90941.9|90837.9|90951.4|90847.4|90941.9|90837.9|24
1640303580000|2021-12-23 23:53:00|90941.6|90837.6|90941.8|90837.8|90941.8|90837.8|90941.2|90837.2|14
1640303590000|2021-12-23 23:53:10|90941.7|90837.7|90940.9|90836.9|90942.1|90838.1|90938.4|90834.4|12
1640303600000|2021-12-23 23:53:20|90941.7|90837.7|90939|90835|90943|90839|90939|90835|22
1640303610000|2021-12-23 23:53:30|90938.8|90834.8|90935.6|90831.6|90938.9|90834.9|90935.3|90831.3|27
1640303620000|2021-12-23 23:53:40|90933.8|90829.8|90931|90827|90933.8|90829.8|90930.2|90826.2|24
1640303630000|2021-12-23 23:53:50|90929.9|90825.9|90930.1|90826.1|90930.2|90826.2|90924.4|90820.4|33
1640303640000|2021-12-23 23:54:00|90930|90826|90935.4|90831.4|90935.9|90831.9|90926.9|90822.9|22
1640303650000|2021-12-23 23:54:10|90935.2|90831.2|90935.9|90831.9|90936.4|90832.4|90932.5|90828.5|16
1640303660000|2021-12-23 23:54:20|90936.2|90832.2|90935.8|90831.8|90936.9|90832.9|90933.3|90829.3|10
1640303670000|2021-12-23 23:54:30|90935.7|90831.7|90937.8|90833.8|90939.2|90835.2|90935.1|90831.1|17
1640303680000|2021-12-23 23:54:40|90939.2|90835.2|90938|90834|90939.9|90835.9|90937.5|90833.5|17
1640303690000|2021-12-23 23:54:50|90937.8|90833.8|90938.3|90834.3|90939.5|90835.5|90937.8|90833.8|6
1640303700000|2021-12-23 23:55:00|90937.8|90833.8|90937.3|90833.3|90939.2|90835.2|90935.6|90831.6|8
1640303710000|2021-12-23 23:55:10|90937.8|90833.8|90938.4|90834.4|90939|90835|90936.1|90832.1|9
1640303720000|2021-12-23 23:55:20|90938.6|90834.6|90938.4|90834.4|90938.6|90834.6|90937.9|90833.9|8
1640303730000|2021-12-23 23:55:30|90938.6|90834.6|90937.6|90833.6|90938.6|90834.6|90935.7|90831.7|8
1640303740000|2021-12-23 23:55:40|90938.3|90834.3|90938.2|90834.2|90938.8|90834.8|90938.1|90834.1|16
1640303750000|2021-12-23 23:55:50|90936.3|90832.3|90938.2|90834.2|90939.8|90835.8|90936.3|90832.3|4
1640303760000|2021-12-23 23:56:00|90937.5|90833.5|90938|90834|90939.6|90835.6|90935.7|90831.7|18
1640303770000|2021-12-23 23:56:10|90937.9|90833.9|90939.8|90835.8|90941.6|90837.6|90937.9|90833.9|8
1640303780000|2021-12-23 23:56:20|90939.6|90835.6|90940.6|90836.6|90942.2|90838.2|90938|90834|13
1640303790000|2021-12-23 23:56:30|90940.9|90836.9|90940.9|90836.9|90942.2|90838.2|90939.1|90835.1|7
1640303800000|2021-12-23 23:56:40|90941|90837|90940.6|90836.6|90942|90838|90939.9|90835.9|17
1640303810000|2021-12-23 23:56:50|90941|90837|90938.4|90834.4|90941.1|90837.1|90937.8|90833.8|14
1640303820000|2021-12-23 23:57:00|90938.6|90834.6|90939.2|90835.2|90944.9|90840.9|90938.6|90834.6|13
1640303830000|2021-12-23 23:57:10|90939.5|90835.5|90938.6|90834.6|90939.5|90835.5|90935.1|90831.1|14
1640303840000|2021-12-23 23:57:20|90939|90835|90940.4|90836.4|90940.9|90836.9|90938.7|90834.7|17
1640303850000|2021-12-23 23:57:30|90940.9|90836.9|90945.6|90841.6|90946.6|90842.6|90938.8|90834.8|24
1640303860000|2021-12-23 23:57:40|90945.5|90841.5|90945.2|90841.2|90947.4|90843.4|90944.9|90840.9|23
1640303870000|2021-12-23 23:57:50|90943.9|90839.9|90946|90842|90946.5|90842.5|90943.9|90839.9|23
1640303880000|2021-12-23 23:58:00|90945.9|90841.9|90945.5|90841.5|90947.1|90843.1|90944.2|90840.2|41
1640303890000|2021-12-23 23:58:10|90945.7|90841.7|90940.1|90836.1|90946.6|90842.6|90940|90836|49
1640303900000|2021-12-23 23:58:20|90939.5|90835.5|90946.1|90842.1|90946.6|90842.6|90934.3|90830.3|39
1640303910000|2021-12-23 23:58:30|90945.6|90841.6|90952|90848|90954|90850|90945.6|90841.6|35
1640303920000|2021-12-23 23:58:40|90951.9|90847.9|90946.8|90842.8|90951.9|90847.9|90945.6|90841.6|37
1640303930000|2021-12-23 23:58:50|90947.1|90843.1|90955.1|90851.1|90957.9|90853.9|90944.9|90840.9|56
1640303940000|2021-12-23 23:59:00|90955|90851|90959.3|90855.3|90959.3|90855.3|90952.4|90848.4|35
1640303950000|2021-12-23 23:59:10|90959.4|90855.4|90964.4|90860.4|90964.5|90860.5|90958.6|90854.6|14
1640303960000|2021-12-23 23:59:20|90964.6|90860.6|90966|90862|90967.3|90863.3|90963.7|90859.7|28
1640303970000|2021-12-23 23:59:30|90966.1|90862.1|90957.1|90853.1|90967|90863|90956.8|90852.8|25
1640303980000|2021-12-23 23:59:40|90958|90854|90960.5|90856.5|90962.5|90858.5|90958|90854|28
1640303990000|2021-12-23 23:59:50|90960|90856|90958.3|90854.3|90961|90857|90957.6|90853.6|28
1640304000000|2021-12-24 00:00:00|90958.4|90854.4|90962.5|90858.5|90962.5|90858.5|90956.7|90852.7|25
1640304010000|2021-12-24 00:00:10|90962.7|90858.7|90964.1|90860.1|90964.1|90860.1|90962.5|90858.5|14
1640304020000|2021-12-24 00:00:20|90964.2|90860.2|90964.7|90860.7|90964.8|90860.8|90955|90851|33
1640304030000|2021-12-24 00:00:30|90964.6|90860.6|90958.9|90854.9|90964.6|90860.6|90958.9|90854.9|18
1640304040000|2021-12-24 00:00:40|90958.8|90854.8|90958.3|90854.3|90959.4|90855.4|90949.2|90845.2|54
1640304050000|2021-12-24 00:00:50|90958.4|90854.4|90956.1|90852.1|90965.2|90861.2|90953.3|90849.3|38
1640304060000|2021-12-24 00:01:00|90955.3|90851.3|90963.3|90859.3|90963.7|90859.7|90951.2|90847.2|44
1640304070000|2021-12-24 00:01:10|90963.4|90859.4|90958.8|90854.8|90963.4|90859.4|90954.6|90850.6|12
1640304080000|2021-12-24 00:01:20|90958.9|90854.9|90961.2|90857.2|90961.3|90857.3|90953.9|90849.9|37
1640304090000|2021-12-24 00:01:30|90960.9|90856.9|90956.7|90852.7|90961.2|90857.2|90954.3|90850.3|30
1640304100000|2021-12-24 00:01:40|90956.8|90852.8|90959.7|90855.7|90962.7|90858.7|90956.8|90852.8|18
1640304110000|2021-12-24 00:01:50|90960.4|90856.4|90952.3|90848.3|90960.5|90856.5|90947.2|90843.2|34
1640304120000|2021-12-24 00:02:00|90952.2|90848.2|90952.6|90848.6|90953.3|90849.3|90946.5|90842.5|31
1640304130000|2021-12-24 00:02:10|90955.9|90851.9|90951.9|90847.9|90955.9|90851.9|90948.2|90844.2|21
1640304140000|2021-12-24 00:02:20|90951.7|90847.7|90951.9|90847.9|90954.5|90850.5|90951.7|90847.7|16
1640304150000|2021-12-24 00:02:30|90952.7|90848.7|90940.4|90836.4|90952.7|90848.7|90939.1|90835.1|27
1640304160000|2021-12-24 00:02:40|90939.7|90835.7|90932.8|90828.8|90940.9|90836.9|90925.7|90821.7|41
1640304170000|2021-12-24 00:02:50|90932.7|90828.7|90932.7|90828.7|90935.2|90831.2|90923.3|90819.3|44
1640304180000|2021-12-24 00:03:00|90932.8|90828.8|90931.8|90827.8|90934.9|90830.9|90931.8|90827.8|34
1640304190000|2021-12-24 00:03:10|90930.6|90826.6|90936.7|90832.7|90936.7|90832.7|90926|90822|48
1640304200000|2021-12-24 00:03:20|90936.6|90832.6|90937.3|90833.3|90937.9|90833.9|90930.4|90826.4|44
1640304210000|2021-12-24 00:03:30|90937.1|90833.1|90941.3|90837.3|90941.3|90837.3|90935|90831|35
1640304220000|2021-12-24 00:03:40|90940.5|90836.5|90939.5|90835.5|90942.6|90838.6|90939.5|90835.5|19
1640304230000|2021-12-24 00:03:50|90939.4|90835.4|90942.9|90838.9|90942.9|90838.9|90935.2|90831.2|40
1640304240000|2021-12-24 00:04:00|90943.1|90839.1|90941.2|90837.2|90943.4|90839.4|90941|90837|10
1640304250000|2021-12-24 00:04:10|90941|90837|90939.2|90835.2|90941|90837|90934.7|90830.7|32
1640304260000|2021-12-24 00:04:20|90940.3|90836.3|90938.7|90834.7|90940.8|90836.8|90934.9|90830.9|32
1640304270000|2021-12-24 00:04:30|90938.8|90834.8|90942.5|90838.5|90946.5|90842.5|90935.7|90831.7|15
1640304280000|2021-12-24 00:04:40|90945.9|90841.9|90933.7|90829.7|90945.9|90841.9|90933.7|90829.7|15
1640304290000|2021-12-24 00:04:50|90933|90829|90931.5|90827.5|90933|90829|90931.4|90827.4|15
1640304300000|2021-12-24 00:05:00|90935.5|90831.5|90929|90825|90953.2|90849.2|90924.3|90820.3|51
1640304310000|2021-12-24 00:05:10|90923.8|90819.8|90928.6|90824.6|90929.4|90825.4|90922.1|90818.1|25
1640304320000|2021-12-24 00:05:20|90928.5|90824.5|90938.7|90834.7|90940|90836|90928.4|90824.4|55
1640304330000|2021-12-24 00:05:30|90955.8|90851.8|90940.1|90836.1|90966.4|90862.4|90939.1|90835.1|32
1640304340000|2021-12-24 00:05:40|90940|90836|90946.5|90842.5|90946.5|90842.5|90938.2|90834.2|36
1640304350000|2021-12-24 00:05:50|90947.5|90843.5|90947.4|90843.4|90953.6|90849.6|90942.2|90838.2|27
1640304360000|2021-12-24 00:06:00|90947.1|90843.1|90967.5|90863.5|90970.8|90866.8|90946.9|90842.9|34
1640304370000|2021-12-24 00:06:10|90967.8|90863.8|90947.6|90843.6|90972.1|90868.1|90941.4|90837.4|38
1640304380000|2021-12-24 00:06:20|90947.5|90843.5|90958.8|90854.8|90965.4|90861.4|90941.5|90837.5|37
1640304390000|2021-12-24 00:06:30|90958.9|90854.9|90943.1|90839.1|90964.4|90860.4|90943|90839|22
1640304400000|2021-12-24 00:06:40|90948.3|90844.3|90947.6|90843.6|90955.1|90851.1|90943.2|90839.2|49
1640304410000|2021-12-24 00:06:50|90947.3|90843.3|90950.1|90846.1|90954.3|90850.3|90947.3|90843.3|36
1640304420000|2021-12-24 00:07:00|90949.4|90845.4|90950.9|90846.9|90958.4|90854.4|90948.2|90844.2|52
1640304430000|2021-12-24 00:07:10|90953.2|90849.2|90950.5|90846.5|90955.4|90851.4|90946.9|90842.9|48
1640304440000|2021-12-24 00:07:20|90951|90847|90952.2|90848.2|90955.2|90851.2|90941.5|90837.5|55
1640304450000|2021-12-24 00:07:30|90951.5|90847.5|90949.8|90845.8|90955.2|90851.2|90946.4|90842.4|29
1640304460000|2021-12-24 00:07:40|90950|90846|90945.6|90841.6|90953.1|90849.1|90945.6|90841.6|56
1640304470000|2021-12-24 00:07:50|90945.8|90841.8|90942.4|90838.4|90948.2|90844.2|90941.7|90837.7|53
1640304480000|2021-12-24 00:08:00|90941|90837|90933|90829|90951.9|90847.9|90929.8|90825.8|40
1640304490000|2021-12-24 00:08:10|90939.6|90835.6|90932|90828|90939.6|90835.6|90925.3|90821.3|33
1640304500000|2021-12-24 00:08:20|90938|90834|90935.3|90831.3|90940.6|90836.6|90931.5|90827.5|43
1640304510000|2021-12-24 00:08:30|90935.4|90831.4|90944.6|90840.6|90946|90842|90934.1|90830.1|51
1640304520000|2021-12-24 00:08:40|90946.9|90842.9|90941.9|90837.9|90949.4|90845.4|90934.3|90830.3|37
1640304530000|2021-12-24 00:08:50|90942.1|90838.1|90946.9|90842.9|90948.6|90844.6|90937.9|90833.9|58
1640304540000|2021-12-24 00:09:00|90947|90843|90946.3|90842.3|90947|90843|90935.6|90831.6|15
1640304550000|2021-12-24 00:09:10|90947.2|90843.2|90943|90839|90947.2|90843.2|90932.8|90828.8|25
1640304560000|2021-12-24 00:09:20|90943.2|90839.2|90945|90841|90947.2|90843.2|90934.8|90830.8|36
1640304570000|2021-12-24 00:09:30|90945.7|90841.7|90945.7|90841.7|90949.7|90845.7|90945|90841|26
1640304580000|2021-12-24 00:09:40|90946.6|90842.6|90949.8|90845.8|90950.7|90846.7|90937.6|90833.6|38
1640304590000|2021-12-24 00:09:50|90949.5|90845.5|90946.9|90842.9|90950.8|90846.8|90942.4|90838.4|39
1640304600000|2021-12-24 00:10:00|90942.1|90838.1|90947.9|90843.9|90950.2|90846.2|90942.1|90838.1|23
1640304610000|2021-12-24 00:10:10|90949.6|90845.6|90948.3|90844.3|90950.9|90846.9|90944.1|90840.1|22
1640304620000|2021-12-24 00:10:20|90948.4|90844.4|90945.8|90841.8|90948.4|90844.4|90944.4|90840.4|10
1640304630000|2021-12-24 00:10:30|90946|90842|90939.4|90835.4|90952|90848|90938.4|90834.4|20
1640304640000|2021-12-24 00:10:40|90938.8|90834.8|90938|90834|90938.8|90834.8|90933.1|90829.1|10
1640304650000|2021-12-24 00:10:50|90942.9|90838.9|90938.2|90834.2|90942.9|90838.9|90937.7|90833.7|6
1640304660000|2021-12-24 00:11:00|90936.9|90832.9|90937.8|90833.8|90938.7|90834.7|90936.3|90832.3|23
1640304670000|2021-12-24 00:11:10|90938.2|90834.2|90938.2|90834.2|90938.8|90834.8|90936.9|90832.9|15
1640304680000|2021-12-24 00:11:20|90938.4|90834.4|90939.3|90835.3|90943.4|90839.4|90938.4|90834.4|11
1640304690000|2021-12-24 00:11:30|90939.8|90835.8|90942.1|90838.1|90942.1|90838.1|90937.6|90833.6|8
1640304700000|2021-12-24 00:11:40|90942.3|90838.3|90938.2|90834.2|90942.3|90838.3|90937.1|90833.1|16
1640304710000|2021-12-24 00:11:50|90938.1|90834.1|90942.7|90838.7|90942.9|90838.9|90938|90834|14
1640304720000|2021-12-24 00:12:00|90941.3|90837.3|90938.8|90834.8|90942.4|90838.4|90930.6|90826.6|18
1640304730000|2021-12-24 00:12:10|90944.3|90840.3|90934.3|90830.3|90944.3|90840.3|90931.4|90827.4|17
1640304740000|2021-12-24 00:12:20|90935|90831|90942|90838|90943.2|90839.2|90925.7|90821.7|10
1640304750000|2021-12-24 00:12:30|90935.5|90831.5|90934.8|90830.8|90957|90853|90930.5|90826.5|14
1640304760000|2021-12-24 00:12:40|90932.1|90828.1|90935.9|90831.9|90942.8|90838.8|90929.7|90825.7|13
1640304770000|2021-12-24 00:12:50|90929.6|90825.6|90932.8|90828.8|90935.2|90831.2|90929.6|90825.6|15
1640304780000|2021-12-24 00:13:00|90933.4|90829.4|90931.1|90827.1|90936.1|90832.1|90931|90827|19
1640304790000|2021-12-24 00:13:10|90930.5|90826.5|90954.4|90850.4|90962.2|90858.2|90929.1|90825.1|16
1640304800000|2021-12-24 00:13:20|90954.5|90850.5|90930.8|90826.8|90954.5|90850.5|90927.6|90823.6|15
1640304810000|2021-12-24 00:13:30|90931.1|90827.1|90917.4|90813.4|90933.5|90829.5|90917.4|90813.4|21
1640304820000|2021-12-24 00:13:40|90917.5|90813.5|90922.6|90818.6|90933.5|90829.5|90910.7|90806.7|11
1640304830000|2021-12-24 00:13:50|90926.4|90822.4|90923.9|90819.9|90926.4|90822.4|90917.3|90813.3|13
1640304840000|2021-12-24 00:14:00|90922.7|90818.7|90918.9|90814.9|90922.7|90818.7|90906.1|90802.1|14
1640304850000|2021-12-24 00:14:10|90920.1|90816.1|90920.6|90816.6|90921.9|90817.9|90917.2|90813.2|14
1640304860000|2021-12-24 00:14:20|90920.2|90816.2|90916.5|90812.5|90921.6|90817.6|90913.1|90809.1|14
1640304870000|2021-12-24 00:14:30|90918.8|90814.8|90905|90801|90918.8|90814.8|90905|90801|14
1640304880000|2021-12-24 00:14:40|90910.9|90806.9|90918.2|90814.2|90918.2|90814.2|90909.4|90805.4|17
1640304890000|2021-12-24 00:14:50|90922.6|90818.6|90916.7|90812.7|90922.6|90818.6|90910.2|90806.2|22
1640304900000|2021-12-24 00:15:00|90916.6|90812.6|90913.2|90809.2|90924.1|90820.1|90905.5|90801.5|29
1640304910000|2021-12-24 00:15:10|90914.3|90810.3|90901.2|90797.2|90924.8|90820.8|90901.2|90797.2|14
1640304920000|2021-12-24 00:15:20|90900.8|90796.8|90901.6|90797.6|90903|90799|90900.8|90796.8|9
1640304930000|2021-12-24 00:15:30|90901.2|90797.2|90896.9|90792.9|90905.9|90801.9|90896.9|90792.9|18
1640304940000|2021-12-24 00:15:40|90896.5|90792.5|90899.4|90795.4|90899.4|90795.4|90893.1|90789.1|23
1640304950000|2021-12-24 00:15:50|90901|90797|90900.8|90796.8|90907.3|90803.3|90897.2|90793.2|10
1640304960000|2021-12-24 00:16:00|90914.6|90810.6|90900.9|90796.9|90914.6|90810.6|90896|90792|16
1640304970000|2021-12-24 00:16:10|90900.6|90796.6|90909.6|90805.6|90909.6|90805.6|90897.7|90793.7|14
1640304980000|2021-12-24 00:16:20|90898.4|90794.4|90906.5|90802.5|90908.4|90804.4|90897.8|90793.8|19
1640304990000|2021-12-24 00:16:30|90897.8|90793.8|90903.1|90799.1|90917.5|90813.5|90897.8|90793.8|11
1640305000000|2021-12-24 00:16:40|90893.8|90789.8|90907|90803|90909.8|90805.8|90893.8|90789.8|12
1640305010000|2021-12-24 00:16:50|90899.8|90795.8|90898.9|90794.9|90917.2|90813.2|90895.1|90791.1|12
1640305020000|2021-12-24 00:17:00|90899.4|90795.4|90899.1|90795.1|90909.5|90805.5|90895.7|90791.7|15
1640305030000|2021-12-24 00:17:10|90899.7|90795.7|90898.6|90794.6|90907.3|90803.3|90898.1|90794.1|18
1640305040000|2021-12-24 00:17:20|90899|90795|90898.7|90794.7|90906.2|90802.2|90895.1|90791.1|10
1640305050000|2021-12-24 00:17:30|90899|90795|90895|90791|90899|90795|90895|90791|6
1640305060000|2021-12-24 00:17:40|90903.8|90799.8|90895.7|90791.7|90907.4|90803.4|90894|90790|9
1640305070000|2021-12-24 00:17:50|90892.4|90788.4|90894.3|90790.3|90904|90800|90892.4|90788.4|9
1640305080000|2021-12-24 00:18:00|90893.8|90789.8|90892.9|90788.9|90905.6|90801.6|90892.9|90788.9|11
1640305090000|2021-12-24 00:18:10|90893|90789|90893.5|90789.5|90894.1|90790.1|90892.8|90788.8|7
1640305100000|2021-12-24 00:18:20|90893.7|90789.7|90894.5|90790.5|90904.5|90800.5|90893.4|90789.4|7
1640305110000|2021-12-24 00:18:30|90894.9|90790.9|90892.9|90788.9|90902.5|90798.5|90892.5|90788.5|8
1640305120000|2021-12-24 00:18:40|90893|90789|90895.5|90791.5|90905.7|90801.7|90892.8|90788.8|17
1640305130000|2021-12-24 00:18:50|90895.4|90791.4|90906.1|90802.1|90906.1|90802.1|90894|90790|7
1640305140000|2021-12-24 00:19:00|90894.2|90790.2|90893.9|90789.9|90895.9|90791.9|90893.9|90789.9|6
1640305150000|2021-12-24 00:19:10|90893.4|90789.4|90893.1|90789.1|90902.9|90798.9|90892.6|90788.6|16
1640305160000|2021-12-24 00:19:20|90893|90789|90894.4|90790.4|90894.4|90790.4|90891.9|90787.9|8
1640305170000|2021-12-24 00:19:30|90894.5|90790.5|90891.8|90787.8|90895.7|90791.7|90891.7|90787.7|9
1640305180000|2021-12-24 00:19:40|90894.4|90790.4|90895.3|90791.3|90895.3|90791.3|90894.4|90790.4|3
1640305190000|2021-12-24 00:19:50|90896.5|90792.5|90898.5|90794.5|90904.3|90800.3|90887.4|90783.4|24
1640305200000|2021-12-24 00:20:00|90901|90797|90911.5|90807.5|90913|90809|90898.9|90794.9|23
1640305210000|2021-12-24 00:20:10|90910.9|90806.9|90899|90795|90913.1|90809.1|90899|90795|24
1640305220000|2021-12-24 00:20:20|90907|90803|90909|90805|90909|90805|90900.8|90796.8|8
1640305230000|2021-12-24 00:20:30|90908.9|90804.9|90923.6|90819.6|90931.9|90827.9|90906.6|90802.6|24
1640305240000|2021-12-24 00:20:40|90931.4|90827.4|90922|90818|90931.4|90827.4|90909.4|90805.4|32
1640305250000|2021-12-24 00:20:50|90925|90821|90918.1|90814.1|90931.7|90827.7|90917|90813|49
1640305260000|2021-12-24 00:21:00|90917.4|90813.4|90927.8|90823.8|90927.8|90823.8|90917.4|90813.4|28
1640305270000|2021-12-24 00:21:10|90926.1|90822.1|90926.7|90822.7|90926.7|90822.7|90920.1|90816.1|16
1640305280000|2021-12-24 00:21:20|90924.5|90820.5|90922.8|90818.8|90924.6|90820.6|90922.8|90818.8|14
1640305290000|2021-12-24 00:21:30|90923.4|90819.4|90919.2|90815.2|90923.4|90819.4|90918.6|90814.6|16
1640305300000|2021-12-24 00:21:40|90919.6|90815.6|90913.3|90809.3|90931.7|90827.7|90913.3|90809.3|19
1640305310000|2021-12-24 00:21:50|90913.7|90809.7|90915.5|90811.5|90925.9|90821.9|90909.5|90805.5|21
1640305320000|2021-12-24 00:22:00|90920.8|90816.8|90914.8|90810.8|90926.5|90822.5|90914.5|90810.5|16
1640305330000|2021-12-24 00:22:10|90919.7|90815.7|90926|90822|90926|90822|90913.1|90809.1|9
1640305340000|2021-12-24 00:22:20|90925.1|90821.1|90914.5|90810.5|90925.1|90821.1|90912.8|90808.8|10
1640305350000|2021-12-24 00:22:30|90912.8|90808.8|90916.2|90812.2|90926.6|90822.6|90912.8|90808.8|12
1640305360000|2021-12-24 00:22:40|90916.1|90812.1|90915.7|90811.7|90924|90820|90913.2|90809.2|9
1640305370000|2021-12-24 00:22:50|90912.9|90808.9|90910.5|90806.5|90916|90812|90910|90806|25
1640305380000|2021-12-24 00:23:00|90910.4|90806.4|90909.8|90805.8|90913.8|90809.8|90909.3|90805.3|32
1640305390000|2021-12-24 00:23:10|90909.9|90805.9|90913.3|90809.3|90913.3|90809.3|90909.5|90805.5|23
1640305400000|2021-12-24 00:23:20|90909.8|90805.8|90921.5|90817.5|90921.6|90817.6|90909.8|90805.8|15
1640305410000|2021-12-24 00:23:30|90920.6|90816.6|90913.4|90809.4|90924.3|90820.3|90912.5|90808.5|7
1640305420000|2021-12-24 00:23:40|90913.3|90809.3|90967.5|90863.5|90967.9|90863.9|90910.7|90806.7|21
1640305430000|2021-12-24 00:23:50|90967.9|90863.9|90946.2|90842.2|90967.9|90863.9|90925.7|90821.7|23
1640305440000|2021-12-24 00:24:00|90941.9|90837.9|90935.3|90831.3|90962|90858|90917.9|90813.9|23
1640305450000|2021-12-24 00:24:10|90943.8|90839.8|90946.4|90842.4|90960.7|90856.7|90940.7|90836.7|19
1640305460000|2021-12-24 00:24:20|90946.5|90842.5|90922.4|90818.4|90946.7|90842.7|90922.4|90818.4|32
1640305470000|2021-12-24 00:24:30|90922.7|90818.7|90917.3|90813.3|90923|90819|90915.7|90811.7|14
1640305480000|2021-12-24 00:24:40|90908.8|90804.8|90905.5|90801.5|90943.6|90839.6|90905.4|90801.4|12
1640305490000|2021-12-24 00:24:50|90908.7|90804.7|90924.7|90820.7|90924.7|90820.7|90904.2|90800.2|7
1640305500000|2021-12-24 00:25:00|90925.3|90821.3|90908.8|90804.8|90928.7|90824.7|90908.8|90804.8|17
1640305510000|2021-12-24 00:25:10|90908.9|90804.9|90920.6|90816.6|90920.6|90816.6|90906.9|90802.9|3
1640305520000|2021-12-24 00:25:20|90926.6|90822.6|90922.5|90818.5|90928.4|90824.4|90919.2|90815.2|16
1640305530000|2021-12-24 00:25:30|90928.6|90824.6|90930.1|90826.1|90930.1|90826.1|90922.7|90818.7|20
1640305540000|2021-12-24 00:25:40|90923|90819|90922.1|90818.1|90944.6|90840.6|90920.9|90816.9|17
1640305550000|2021-12-24 00:25:50|90921.5|90817.5|90921.4|90817.4|90922.9|90818.9|90920.1|90816.1|26
1640305560000|2021-12-24 00:26:00|90921.3|90817.3|90920.7|90816.7|90921.9|90817.9|90920|90816|28
1640305570000|2021-12-24 00:26:10|90920.8|90816.8|90922.3|90818.3|90922.4|90818.4|90917.9|90813.9|22
1640305580000|2021-12-24 00:26:20|90922.5|90818.5|90918.6|90814.6|90923.3|90819.3|90918.6|90814.6|7
1640305590000|2021-12-24 00:26:30|90915.4|90811.4|90922.2|90818.2|90922.8|90818.8|90914.5|90810.5|21
1640305600000|2021-12-24 00:26:40|90921.9|90817.9|90916.6|90812.6|90921.9|90817.9|90916.6|90812.6|7
1640305610000|2021-12-24 00:26:50|90914.9|90810.9|90922|90818|90922|90818|90914.7|90810.7|10
1640305620000|2021-12-24 00:27:00|90920.8|90816.8|90920.8|90816.8|90922.6|90818.6|90902|90798|11
1640305630000|2021-12-24 00:27:10|90913.3|90809.3|90922.2|90818.2|90923|90819|90913.3|90809.3|17
1640305640000|2021-12-24 00:27:20|90921.3|90817.3|90927.7|90823.7|90929.1|90825.1|90910.5|90806.5|8
1640305650000|2021-12-24 00:27:30|90919.4|90815.4|90924.5|90820.5|90943.2|90839.2|90914.7|90810.7|12
1640305660000|2021-12-24 00:27:40|90922.9|90818.9|90915.4|90811.4|90924.3|90820.3|90910.4|90806.4|19
1640305670000|2021-12-24 00:27:50|90915.1|90811.1|90920.7|90816.7|90922.2|90818.2|90909.9|90805.9|11
1640305680000|2021-12-24 00:28:00|90920.6|90816.6|90918.6|90814.6|90921|90817|90918.5|90814.5|4
1640305690000|2021-12-24 00:28:10|90919|90815|90916.9|90812.9|90921|90817|90915.3|90811.3|9
1640305700000|2021-12-24 00:28:20|90920.1|90816.1|90923.2|90819.2|90925.7|90821.7|90915.6|90811.6|6
1640305710000|2021-12-24 00:28:30|90923.9|90819.9|90922.6|90818.6|90928|90824|90922.6|90818.6|8
1640305720000|2021-12-24 00:28:40|90922.8|90818.8|90907.7|90803.7|90923|90819|90906.4|90802.4|15
1640305730000|2021-12-24 00:28:50|90907.6|90803.6|90899.1|90795.1|90909.2|90805.2|90891.8|90787.8|15
1640305740000|2021-12-24 00:29:00|90900.5|90796.5|90897.8|90793.8|90901.6|90797.6|90895.5|90791.5|14
1640305750000|2021-12-24 00:29:10|90898.4|90794.4|90866|90762|90902.9|90798.9|90866|90762|21
1640305760000|2021-12-24 00:29:20|90877|90773|90912.6|90808.6|90918.2|90814.2|90866.7|90762.7|29
1640305770000|2021-12-24 00:29:30|90918.3|90814.3|90911.6|90807.6|90924.4|90820.4|90902.2|90798.2|12
1640305780000|2021-12-24 00:29:40|90914.2|90810.2|90915.4|90811.4|90918|90814|90906.8|90802.8|22
1640305790000|2021-12-24 00:29:50|90915.2|90811.2|90908|90804|90917.5|90813.5|90907.9|90803.9|21
1640305800000|2021-12-24 00:30:00|90893.9|90789.9|90914.8|90810.8|90921.2|90817.2|90893.9|90789.9|17
1640305810000|2021-12-24 00:30:10|90916.5|90812.5|90916.9|90812.9|90921.6|90817.6|90912.1|90808.1|10
1640305820000|2021-12-24 00:30:20|90916.1|90812.1|90915.3|90811.3|90918.8|90814.8|90907.9|90803.9|11
1640305830000|2021-12-24 00:30:30|90915.7|90811.7|90910.5|90806.5|90916.9|90812.9|90909.7|90805.7|39
1640305840000|2021-12-24 00:30:40|90910.7|90806.7|90903.5|90799.5|90913.7|90809.7|90903.5|90799.5|39
1640305850000|2021-12-24 00:30:50|90903.3|90799.3|90901.3|90797.3|90904.4|90800.4|90901|90797|33
1640305860000|2021-12-24 00:31:00|90901.5|90797.5|90899.4|90795.4|90904.1|90800.1|90898.3|90794.3|30
1640305870000|2021-12-24 00:31:10|90899.7|90795.7|90903.4|90799.4|90904|90800|90898.1|90794.1|28
1640305880000|2021-12-24 00:31:20|90903.1|90799.1|90890.6|90786.6|90910.3|90806.3|90889.6|90785.6|18
1640305890000|2021-12-24 00:31:30|90896.2|90792.2|90896.8|90792.8|90897.6|90793.6|90895.1|90791.1|34
1640305900000|2021-12-24 00:31:40|90897.3|90793.3|90899.5|90795.5|90902.7|90798.7|90897.3|90793.3|41
1640305910000|2021-12-24 00:31:50|90899.8|90795.8|90901.3|90797.3|90906.1|90802.1|90899.3|90795.3|23
1640305920000|2021-12-24 00:32:00|90901.1|90797.1|90901.8|90797.8|90902.3|90798.3|90900.8|90796.8|17
1640305930000|2021-12-24 00:32:10|90911.6|90807.6|90908.6|90804.6|90912.2|90808.2|90908.5|90804.5|9
1640305940000|2021-12-24 00:32:20|90908.7|90804.7|90911.1|90807.1|90912.6|90808.6|90907.4|90803.4|8
1640305950000|2021-12-24 00:32:30|90904.7|90800.7|90896.8|90792.8|90904.7|90800.7|90889|90785|16
1640305960000|2021-12-24 00:32:40|90901.3|90797.3|90901.1|90797.1|90901.8|90797.8|90900.7|90796.7|8
1640305970000|2021-12-24 00:32:50|90899.5|90795.5|90886.3|90782.3|90899.7|90795.7|90886.3|90782.3|20
1640305980000|2021-12-24 00:33:00|90886.4|90782.4|90905.3|90801.3|90911.6|90807.6|90886.4|90782.4|18
1640305990000|2021-12-24 00:33:10|90906.8|90802.8|90907.2|90803.2|90907.2|90803.2|90906.4|90802.4|5
1640306000000|2021-12-24 00:33:20|90907.6|90803.6|90897|90793|90909|90805|90896.8|90792.8|9
1640306010000|2021-12-24 00:33:30|90896.7|90792.7|90898.7|90794.7|90902.1|90798.1|90881.3|90777.3|14
1640306020000|2021-12-24 00:33:40|90898.3|90794.3|90898.6|90794.6|90903.5|90799.5|90898|90794|8
1640306030000|2021-12-24 00:33:50|90898.5|90794.5|90892.8|90788.8|90903.7|90799.7|90889.9|90785.9|16
1640306040000|2021-12-24 00:34:00|90894.1|90790.1|90909.8|90805.8|90923.9|90819.9|90894|90790|19
1640306050000|2021-12-24 00:34:10|90918.4|90814.4|90921.5|90817.5|90921.5|90817.5|90897|90793|8
1640306060000|2021-12-24 00:34:20|90889.5|90785.5|90906.8|90802.8|90906.8|90802.8|90884.8|90780.8|7
1640306070000|2021-12-24 00:34:30|90901.3|90797.3|90905.8|90801.8|90905.8|90801.8|90901.3|90797.3|2
1640306080000|2021-12-24 00:34:40|90858.6|90754.6|90909.9|90805.9|90911.2|90807.2|90858.6|90754.6|5
1640306090000|2021-12-24 00:34:50|90912.8|90808.8|90913.8|90809.8|90914.6|90810.6|90912.8|90808.8|5
1640306100000|2021-12-24 00:35:00|90914.6|90810.6|90906.1|90802.1|90914.6|90810.6|90896.4|90792.4|8
1640306110000|2021-12-24 00:35:10|90901.5|90797.5|90901.5|90797.5|90901.5|90797.5|90901.5|90797.5|1
1640306120000|2021-12-24 00:35:20|90879.1|90775.1|90873.3|90769.3|90884.6|90780.6|90873.3|90769.3|5
1640306130000|2021-12-24 00:35:30|90911.5|90807.5|90913.1|90809.1|90913.1|90809.1|90911.5|90807.5|3
1640306140000|2021-12-24 00:35:40|90913.2|90809.2|90908.4|90804.4|90913.2|90809.2|90908.4|90804.4|3
1640306150000|2021-12-24 00:35:50|90896.3|90792.3|90905.2|90801.2|90905.2|90801.2|90896.3|90792.3|2
1640306160000|2021-12-24 00:36:00|90911.5|90807.5|90915.7|90811.7|90915.8|90811.8|90911.5|90807.5|5
1640306170000|2021-12-24 00:36:10|90901.8|90797.8|90901.8|90797.8|90901.8|90797.8|90901.8|90797.8|1
1640306180000|2021-12-24 00:36:20|90911|90807|90915.7|90811.7|90917.8|90813.8|90911|90807|4
1640306190000|2021-12-24 00:36:30|90915.5|90811.5|90912.1|90808.1|90915.5|90811.5|90911.9|90807.9|4
1640306200000|2021-12-24 00:36:40|90915.6|90811.6|90916|90812|90916|90812|90915.5|90811.5|6
1640306210000|2021-12-24 00:36:50|90916.1|90812.1|90918|90814|90918|90814|90916.1|90812.1|2
1640306220000|2021-12-24 00:37:00|90910.4|90806.4|90903.2|90799.2|90910.4|90806.4|90901.2|90797.2|4
1640306230000|2021-12-24 00:37:10|90909.2|90805.2|90910|90806|90910|90806|90896.3|90792.3|16
1640306240000|2021-12-24 00:37:20|90908.4|90804.4|90903.3|90799.3|90908.4|90804.4|90894.6|90790.6|6
1640306250000|2021-12-24 00:37:30|90907.8|90803.8|90908.2|90804.2|90908.2|90804.2|90905.3|90801.3|8
1640306260000|2021-12-24 00:37:40|90905.9|90801.9|90909.6|90805.6|90912.6|90808.6|90893.7|90789.7|10
1640306270000|2021-12-24 00:37:50|90906.6|90802.6|90906.8|90802.8|90906.8|90802.8|90906.6|90802.6|2
1640306280000|2021-12-24 00:38:00|90860.7|90756.7|90877.7|90773.7|90888.1|90784.1|90860.7|90756.7|5
1640306290000|2021-12-24 00:38:10|90883.1|90779.1|90891.9|90787.9|90902.2|90798.2|90883.1|90779.1|5
1640306300000|2021-12-24 00:38:20|90860.5|90756.5|90874.5|90770.5|90886.8|90782.8|90860.5|90756.5|4
1640306310000|2021-12-24 00:38:30|90884.9|90780.9|90886.5|90782.5|90886.5|90782.5|90875.1|90771.1|4
1640306320000|2021-12-24 00:38:40|90914.3|90810.3|90915|90811|90915|90811|90911.4|90807.4|11
1640306330000|2021-12-24 00:38:50|90858.2|90754.2|90917.5|90813.5|90917.7|90813.7|90858.2|90754.2|28
1640306340000|2021-12-24 00:39:00|90917.9|90813.9|90911.8|90807.8|90917.9|90813.9|90911.8|90807.8|16
1640306350000|2021-12-24 00:39:10|90912.4|90808.4|90899.2|90795.2|90917.5|90813.5|90898.9|90794.9|12
1640306360000|2021-12-24 00:39:20|90887|90783|90921|90817|90932.4|90828.4|90879.7|90775.7|13
1640306370000|2021-12-24 00:39:30|90905.2|90801.2|90921.1|90817.1|90925.1|90821.1|90901.8|90797.8|10
1640306380000|2021-12-24 00:39:40|90910.9|90806.9|90918.1|90814.1|90932|90828|90886.3|90782.3|5
1640306390000|2021-12-24 00:39:50|90910.8|90806.8|90921.6|90817.6|90921.6|90817.6|90886.2|90782.2|6
1640306400000|2021-12-24 00:40:00|90921.3|90817.3|90917.8|90813.8|90921.6|90817.6|90897.3|90793.3|18
1640306410000|2021-12-24 00:40:10|90902|90798|90902.7|90798.7|90902.7|90798.7|90901.3|90797.3|5
1640306420000|2021-12-24 00:40:20|90901.1|90797.1|90906.4|90802.4|90912.7|90808.7|90897.1|90793.1|10
1640306430000|2021-12-24 00:40:30|90910.3|90806.3|90913.1|90809.1|90913.3|90809.3|90895.7|90791.7|8
1640306440000|2021-12-24 00:40:40|90908.6|90804.6|90913.1|90809.1|90913.6|90809.6|90890.6|90786.6|14
1640306450000|2021-12-24 00:40:50|90911.9|90807.9|90918.1|90814.1|90919|90815|90900.8|90796.8|22
1640306460000|2021-12-24 00:41:00|90918.2|90814.2|90926.8|90822.8|90930.2|90826.2|90918.2|90814.2|5
1640306470000|2021-12-24 00:41:10|90919.2|90815.2|90921.2|90817.2|90922.3|90818.3|90919.2|90815.2|12
1640306480000|2021-12-24 00:41:20|90921.5|90817.5|90905.9|90801.9|90922|90818|90905.9|90801.9|22
1640306490000|2021-12-24 00:41:30|90894.2|90790.2|90902|90798|90922.2|90818.2|90894.2|90790.2|52
1640306500000|2021-12-24 00:41:40|90901.4|90797.4|90904.1|90800.1|90905.3|90801.3|90897.8|90793.8|20
1640306510000|2021-12-24 00:41:50|90904.4|90800.4|90906.6|90802.6|90908.7|90804.7|90899.7|90795.7|22
1640306520000|2021-12-24 00:42:00|90906.3|90802.3|90910.4|90806.4|90911.2|90807.2|90906.3|90802.3|19
1640306530000|2021-12-24 00:42:10|90911|90807|90910.1|90806.1|90911|90807|90909.5|90805.5|41
1640306540000|2021-12-24 00:42:20|90910.3|90806.3|90923.8|90819.8|90926.4|90822.4|90910|90806|40
1640306550000|2021-12-24 00:42:30|90924|90820|90925.6|90821.6|90925.6|90821.6|90918.7|90814.7|13
1640306560000|2021-12-24 00:42:40|90925.7|90821.7|90926|90822|90926.1|90822.1|90924.9|90820.9|11
1640306570000|2021-12-24 00:42:50|90925.1|90821.1|90919.5|90815.5|90928.4|90824.4|90919.5|90815.5|33
1640306580000|2021-12-24 00:43:00|90919.7|90815.7|90921.1|90817.1|90924.1|90820.1|90919.6|90815.6|8
1640306590000|2021-12-24 00:43:10|90921.4|90817.4|90922.1|90818.1|90922.7|90818.7|90920.6|90816.6|41
1640306600000|2021-12-24 00:43:20|90922|90818|90916|90812|90922.6|90818.6|90915.1|90811.1|29
1640306610000|2021-12-24 00:43:30|90915.5|90811.5|90922|90818|90922.8|90818.8|90915.5|90811.5|34
1640306620000|2021-12-24 00:43:40|90921.5|90817.5|90916.4|90812.4|90922|90818|90916|90812|21
1640306630000|2021-12-24 00:43:50|90916|90812|90908.8|90804.8|90922.9|90818.9|90907.9|90803.9|40
1640306640000|2021-12-24 00:44:00|90908.6|90804.6|90904.3|90800.3|90910.7|90806.7|90904|90800|30
1640306650000|2021-12-24 00:44:10|90904|90800|90908.5|90804.5|90910.9|90806.9|90903.9|90799.9|34
1640306660000|2021-12-24 00:44:20|90908.2|90804.2|90910.3|90806.3|90910.3|90806.3|90907.3|90803.3|8
1640306670000|2021-12-24 00:44:30|90910|90806|90911.2|90807.2|90911.2|90807.2|90861.9|90757.9|5
1640306680000|2021-12-24 00:44:40|90911.3|90807.3|90912.7|90808.7|90915|90811|90911.2|90807.2|41
1640306690000|2021-12-24 00:44:50|90912.6|90808.6|90911.1|90807.1|90913.3|90809.3|90896.3|90792.3|48
1640306700000|2021-12-24 00:45:00|90911.2|90807.2|90913.9|90809.9|90914.7|90810.7|90910.5|90806.5|39
1640306710000|2021-12-24 00:45:10|90913.6|90809.6|90912.4|90808.4|90914.2|90810.2|90908.2|90804.2|41
1640306720000|2021-12-24 00:45:20|90912.5|90808.5|90916.5|90812.5|90918.4|90814.4|90912.5|90808.5|44
1640306730000|2021-12-24 00:45:30|90916|90812|90916.5|90812.5|90916.8|90812.8|90910.4|90806.4|45
1640306740000|2021-12-24 00:45:40|90916.7|90812.7|90918.4|90814.4|90918.6|90814.6|90915.8|90811.8|53
1640306750000|2021-12-24 00:45:50|90918|90814|90918.1|90814.1|90918.8|90814.8|90917.5|90813.5|43
1640306760000|2021-12-24 00:46:00|90917.8|90813.8|90925.5|90821.5|90925.5|90821.5|90897.6|90793.6|35
1640306770000|2021-12-24 00:46:10|90926.2|90822.2|90927.6|90823.6|90927.7|90823.7|90925.8|90821.8|47
1640306780000|2021-12-24 00:46:20|90927.3|90823.3|90910.6|90806.6|90927.6|90823.6|90907.2|90803.2|31
1640306790000|2021-12-24 00:46:30|90910.4|90806.4|90915.7|90811.7|90916.7|90812.7|90910|90806|36
1640306800000|2021-12-24 00:46:40|90916.1|90812.1|90917.2|90813.2|90917.2|90813.2|90916.1|90812.1|11
1640306810000|2021-12-24 00:46:50|90917|90813|90915.4|90811.4|90917.3|90813.3|90881.3|90777.3|10
1640306820000|2021-12-24 00:47:00|90916.8|90812.8|90930.8|90826.8|90931.7|90827.7|90915.4|90811.4|14
1640306830000|2021-12-24 00:47:10|90930.7|90826.7|90930.1|90826.1|90931|90827|90918.7|90814.7|15
1640306840000|2021-12-24 00:47:20|90927|90823|90914.9|90810.9|90930.8|90826.8|90914.1|90810.1|19
1640306850000|2021-12-24 00:47:30|90914.6|90810.6|90917.1|90813.1|90917.6|90813.6|90914.2|90810.2|12
1640306860000|2021-12-24 00:47:40|90916.8|90812.8|90915.3|90811.3|90920.6|90816.6|90900.8|90796.8|29
1640306870000|2021-12-24 00:47:50|90915.7|90811.7|90915.2|90811.2|90916.1|90812.1|90913.1|90809.1|34
1640306880000|2021-12-24 00:48:00|90914.7|90810.7|90937.6|90833.6|90938.2|90834.2|90914.6|90810.6|32
1640306890000|2021-12-24 00:48:10|90926.9|90822.9|90935.5|90831.5|90943.8|90839.8|90918.1|90814.1|44
1640306900000|2021-12-24 00:48:20|90935.4|90831.4|90935|90831|90936.5|90832.5|90934.4|90830.4|19
1640306910000|2021-12-24 00:48:30|90934.7|90830.7|90936.6|90832.6|90937.4|90833.4|90933|90829|12
1640306920000|2021-12-24 00:48:40|90937.3|90833.3|90950.1|90846.1|90950.1|90846.1|90936.7|90832.7|12
1640306930000|2021-12-24 00:48:50|90936.4|90832.4|90934.6|90830.6|90945.2|90841.2|90932.6|90828.6|17
1640306940000|2021-12-24 00:49:00|90934.7|90830.7|90934.2|90830.2|90934.9|90830.9|90934|90830|12
1640306950000|2021-12-24 00:49:10|90934.1|90830.1|90933.6|90829.6|90934.1|90830.1|90927.2|90823.2|7
1640306960000|2021-12-24 00:49:20|90934|90830|90946.4|90842.4|90946.8|90842.8|90934|90830|5
1640306970000|2021-12-24 00:49:30|90935.1|90831.1|90945.2|90841.2|90945.3|90841.3|90935.1|90831.1|7
1640306980000|2021-12-24 00:49:40|90945.6|90841.6|90934.4|90830.4|90946.8|90842.8|90934.4|90830.4|9
1640306990000|2021-12-24 00:49:50|90934|90830|90933.5|90829.5|90934|90830|90933.4|90829.4|9
1640307000000|2021-12-24 00:50:00|90933.3|90829.3|90932.6|90828.6|90933.3|90829.3|90931.1|90827.1|8
1640307010000|2021-12-24 00:50:10|90932.7|90828.7|90932.9|90828.9|90933.5|90829.5|90932.7|90828.7|5
1640307020000|2021-12-24 00:50:20|90932.8|90828.8|90932|90828|90933.2|90829.2|90931.3|90827.3|7
1640307030000|2021-12-24 00:50:30|90933.5|90829.5|90934.2|90830.2|90934.2|90830.2|90932.1|90828.1|4
1640307040000|2021-12-24 00:50:40|90927.6|90823.6|90942.1|90838.1|90942.1|90838.1|90927.6|90823.6|4
1640307050000|2021-12-24 00:50:50|90945.1|90841.1|90933.4|90829.4|90945.1|90841.1|90933.3|90829.3|3
1640307060000|2021-12-24 00:51:00|90933.3|90829.3|90933.5|90829.5|90933.5|90829.5|90931.9|90827.9|11
1640307070000|2021-12-24 00:51:10|90933.4|90829.4|90928.6|90824.6|90933.4|90829.4|90928.5|90824.5|16
1640307080000|2021-12-24 00:51:20|90928.8|90824.8|90930.6|90826.6|90930.6|90826.6|90928.8|90824.8|8
1640307090000|2021-12-24 00:51:30|90925.4|90821.4|90929.3|90825.3|90929.5|90825.5|90925.4|90821.4|8
1640307100000|2021-12-24 00:51:40|90929|90825|90929.3|90825.3|90929.9|90825.9|90926.6|90822.6|27
1640307110000|2021-12-24 00:51:50|90929.2|90825.2|90929.9|90825.9|90932.2|90828.2|90928.5|90824.5|24
1640307120000|2021-12-24 00:52:00|90917|90813|90932.6|90828.6|90932.9|90828.9|90906.4|90802.4|15
1640307130000|2021-12-24 00:52:10|90932.1|90828.1|90927.8|90823.8|90934.5|90830.5|90927.8|90823.8|17
1640307140000|2021-12-24 00:52:20|90928.4|90824.4|90938.3|90834.3|90940.5|90836.5|90926.6|90822.6|15
1640307150000|2021-12-24 00:52:30|90940.4|90836.4|90938.6|90834.6|90940.8|90836.8|90938.2|90834.2|13
1640307160000|2021-12-24 00:52:40|90938.5|90834.5|90933|90829|90940.4|90836.4|90906.4|90802.4|20
1640307170000|2021-12-24 00:52:50|90937.1|90833.1|90931.1|90827.1|90937.1|90833.1|90926.8|90822.8|12
1640307180000|2021-12-24 00:53:00|90930.9|90826.9|90931.7|90827.7|90931.7|90827.7|90930.9|90826.9|8
1640307190000|2021-12-24 00:53:10|90939.4|90835.4|90933.2|90829.2|90956.7|90852.7|90926|90822|12
1640307200000|2021-12-24 00:53:20|90931.8|90827.8|90935.5|90831.5|90938.3|90834.3|90931.8|90827.8|16
1640307210000|2021-12-24 00:53:30|90935.9|90831.9|90937.2|90833.2|90940.6|90836.6|90935.5|90831.5|8
1640307220000|2021-12-24 00:53:40|90936.3|90832.3|90935.4|90831.4|90937.2|90833.2|90935.4|90831.4|17
1640307230000|2021-12-24 00:53:50|90935.6|90831.6|90936.8|90832.8|90936.8|90832.8|90935.3|90831.3|25
1640307240000|2021-12-24 00:54:00|90936.7|90832.7|90933.3|90829.3|90936.7|90832.7|90931.8|90827.8|25
1640307250000|2021-12-24 00:54:10|90933.4|90829.4|90940.9|90836.9|90941.6|90837.6|90933.4|90829.4|23
1640307260000|2021-12-24 00:54:20|90940.8|90836.8|90939.8|90835.8|90940.9|90836.9|90938.9|90834.9|17
1640307270000|2021-12-24 00:54:30|90940.5|90836.5|90935.7|90831.7|90940.9|90836.9|90933.1|90829.1|26
1640307280000|2021-12-24 00:54:40|90936|90832|90936|90832|90936.2|90832.2|90935.7|90831.7|10
1640307290000|2021-12-24 00:54:50|90936.1|90832.1|90940.9|90836.9|90940.9|90836.9|90936|90832|23
1640307300000|2021-12-24 00:55:00|90941.1|90837.1|90936.4|90832.4|90942.5|90838.5|90933.6|90829.6|66
1640307310000|2021-12-24 00:55:10|90936.6|90832.6|90939|90835|90940.6|90836.6|90935.3|90831.3|58
1640307320000|2021-12-24 00:55:20|90940.5|90836.5|90943.7|90839.7|90943.7|90839.7|90937.2|90833.2|39
1640307330000|2021-12-24 00:55:30|90946.1|90842.1|90944.3|90840.3|90946.4|90842.4|90944.3|90840.3|33
1640307340000|2021-12-24 00:55:40|90944.1|90840.1|90940.2|90836.2|90945|90841|90938.6|90834.6|33
1640307350000|2021-12-24 00:55:50|90940|90836|90939.5|90835.5|90940.4|90836.4|90937.1|90833.1|36
1640307360000|2021-12-24 00:56:00|90939.4|90835.4|90938|90834|90939.6|90835.6|90936.9|90832.9|24
1640307370000|2021-12-24 00:56:10|90937.9|90833.9|90938.2|90834.2|90938.2|90834.2|90937.9|90833.9|8
1640307380000|2021-12-24 00:56:20|90938.3|90834.3|90936.5|90832.5|90941.3|90837.3|90935|90831|34
1640307390000|2021-12-24 00:56:30|90936.4|90832.4|90938.6|90834.6|90938.6|90834.6|90935.9|90831.9|11
1640307400000|2021-12-24 00:56:40|90939.2|90835.2|90938|90834|90950.4|90846.4|90938|90834|9
1640307410000|2021-12-24 00:56:50|90937.9|90833.9|90938.1|90834.1|90939.5|90835.5|90937.8|90833.8|25
1640307420000|2021-12-24 00:57:00|90938.2|90834.2|90936.9|90832.9|90938.4|90834.4|90936.6|90832.6|23
1640307430000|2021-12-24 00:57:10|90937|90833|90937|90833|90939.7|90835.7|90935.2|90831.2|43
1640307440000|2021-12-24 00:57:20|90939|90835|90936.2|90832.2|90942.3|90838.3|90936|90832|33
1640307450000|2021-12-24 00:57:30|90936.3|90832.3|90936.5|90832.5|90938.1|90834.1|90935.9|90831.9|16
1640307460000|2021-12-24 00:57:40|90937.5|90833.5|90928.5|90824.5|90937.9|90833.9|90928.3|90824.3|11
1640307470000|2021-12-24 00:57:50|90928.4|90824.4|90934.6|90830.6|90934.8|90830.8|90928.1|90824.1|31
1640307480000|2021-12-24 00:58:00|90934.7|90830.7|90933.1|90829.1|90934.7|90830.7|90933.1|90829.1|6
1640307490000|2021-12-24 00:58:10|90932.8|90828.8|90934.1|90830.1|90934.2|90830.2|90932.8|90828.8|16
1640307500000|2021-12-24 00:58:20|90934|90830|90940.2|90836.2|90940.2|90836.2|90933.2|90829.2|15
1640307510000|2021-12-24 00:58:30|90940.1|90836.1|90939.7|90835.7|90940.9|90836.9|90939.7|90835.7|13
1640307520000|2021-12-24 00:58:40|90939.6|90835.6|90940.7|90836.7|90940.7|90836.7|90939.2|90835.2|27
1640307530000|2021-12-24 00:58:50|90940.8|90836.8|90940.6|90836.6|90941|90837|90938.7|90834.7|35
1640307540000|2021-12-24 00:59:00|90940.2|90836.2|90932.3|90828.3|90940.8|90836.8|90932.3|90828.3|33
1640307550000|2021-12-24 00:59:10|90931|90827|90935.1|90831.1|90937|90833|90929.6|90825.6|29
1640307560000|2021-12-24 00:59:20|90935|90831|90930.8|90826.8|90937.3|90833.3|90930.2|90826.2|34
1640307570000|2021-12-24 00:59:30|90930.9|90826.9|90934.3|90830.3|90935.7|90831.7|90930.9|90826.9|34
1640307580000|2021-12-24 00:59:40|90934|90830|90935|90831|90937.3|90833.3|90934|90830|13
1640307590000|2021-12-24 00:59:50|90936.1|90832.1|90931.8|90827.8|90936.1|90832.1|90931.5|90827.5|21
1640307600000|2021-12-24 01:00:00|90931.7|90827.7|90934.4|90830.4|90934.7|90830.7|90931.7|90827.7|35
1640307610000|2021-12-24 01:00:10|90934.2|90830.2|90933.9|90829.9|90935.5|90831.5|90933.5|90829.5|37
1640307620000|2021-12-24 01:00:20|90933.5|90829.5|90934.3|90830.3|90934.6|90830.6|90933.4|90829.4|35
1640307630000|2021-12-24 01:00:30|90934.8|90830.8|90932.8|90828.8|90934.8|90830.8|90932.5|90828.5|38
1640307640000|2021-12-24 01:00:40|90933.2|90829.2|90932.7|90828.7|90933.8|90829.8|90932.3|90828.3|45
1640307650000|2021-12-24 01:00:50|90933|90829|90936|90832|90936.3|90832.3|90930.8|90826.8|49
1640307660000|2021-12-24 01:01:00|90935.3|90831.3|90939.5|90835.5|90940.4|90836.4|90934.4|90830.4|28
1640307670000|2021-12-24 01:01:10|90939.2|90835.2|90939.3|90835.3|90939.8|90835.8|90938.1|90834.1|11
1640307680000|2021-12-24 01:01:20|90941.7|90837.7|90938.3|90834.3|90941.7|90837.7|90935|90831|21
1640307690000|2021-12-24 01:01:30|90938.2|90834.2|90938.4|90834.4|90941|90837|90937.9|90833.9|9
1640307700000|2021-12-24 01:01:40|90938.8|90834.8|90939.2|90835.2|90941.9|90837.9|90938.5|90834.5|17
1640307710000|2021-12-24 01:01:50|90938.8|90834.8|90940.1|90836.1|90942.4|90838.4|90938.5|90834.5|10
1640307720000|2021-12-24 01:02:00|90940.5|90836.5|90940.4|90836.4|90943.1|90839.1|90940.3|90836.3|7
1640307730000|2021-12-24 01:02:10|90940|90836|90940.6|90836.6|90943|90839|90940|90836|13
1640307740000|2021-12-24 01:02:20|90940.9|90836.9|90940.7|90836.7|90940.9|90836.9|90940.7|90836.7|2
1640307750000|2021-12-24 01:02:30|90940.3|90836.3|90934.4|90830.4|90940.3|90836.3|90934|90830|19
1640307760000|2021-12-24 01:02:40|90934.1|90830.1|90934.1|90830.1|90934.1|90830.1|90934.1|90830.1|1
1640307770000|2021-12-24 01:02:50|90934|90830|90939.7|90835.7|90940.2|90836.2|90932.6|90828.6|16
1640307780000|2021-12-24 01:03:00|90940.1|90836.1|90940.9|90836.9|90942.9|90838.9|90940.1|90836.1|11
1640307790000|2021-12-24 01:03:10|90941.2|90837.2|90941.2|90837.2|90941.2|90837.2|90940.9|90836.9|3
1640307800000|2021-12-24 01:03:20|90941.6|90837.6|90942|90838|90945.4|90841.4|90941.6|90837.6|4
1640307810000|2021-12-24 01:03:30|90942.9|90838.9|90945.1|90841.1|90945.5|90841.5|90940.9|90836.9|13
1640307820000|2021-12-24 01:03:40|90945.5|90841.5|90946.1|90842.1|90946.1|90842.1|90945.4|90841.4|11
1640307830000|2021-12-24 01:03:50|90946.2|90842.2|90944.1|90840.1|90946.2|90842.2|90943.5|90839.5|8
1640307840000|2021-12-24 01:04:00|90943.7|90839.7|90943.5|90839.5|90944.9|90840.9|90943.4|90839.4|17
1640307850000|2021-12-24 01:04:10|90943.9|90839.9|90954.2|90850.2|90955.7|90851.7|90943.9|90839.9|23
1640307860000|2021-12-24 01:04:20|90954.9|90850.9|90949.2|90845.2|90955.7|90851.7|90948.7|90844.7|18
1640307870000|2021-12-24 01:04:30|90948.8|90844.8|90948.7|90844.7|90956|90852|90948|90844|19
1640307880000|2021-12-24 01:04:40|90948.3|90844.3|90948|90844|90948.3|90844.3|90947.9|90843.9|4
1640307890000|2021-12-24 01:04:50|90947.9|90843.9|90945.4|90841.4|90947.9|90843.9|90944|90840|6
1640307900000|2021-12-24 01:05:00|90945.8|90841.8|90945|90841|90945.8|90841.8|90944.7|90840.7|7
1640307910000|2021-12-24 01:05:10|90944.6|90840.6|90945|90841|90945.3|90841.3|90944.6|90840.6|6
1640307920000|2021-12-24 01:05:20|90945.4|90841.4|90945.1|90841.1|90945.4|90841.4|90943.6|90839.6|7
1640307930000|2021-12-24 01:05:30|90944.2|90840.2|90945.4|90841.4|90945.4|90841.4|90944.2|90840.2|6
1640307940000|2021-12-24 01:05:40|90945|90841|90944.9|90840.9|90945.3|90841.3|90944.6|90840.6|6
1640307950000|2021-12-24 01:05:50|90944.5|90840.5|90944.3|90840.3|90945|90841|90941.9|90837.9|17
1640307960000|2021-12-24 01:06:00|90944.9|90840.9|90944.9|90840.9|90944.9|90840.9|90944.3|90840.3|6
1640307970000|2021-12-24 01:06:10|90945.3|90841.3|90944.3|90840.3|90945.3|90841.3|90944.3|90840.3|5
1640307980000|2021-12-24 01:06:20|90945.1|90841.1|90944.3|90840.3|90945.1|90841.1|90944.3|90840.3|9
1640307990000|2021-12-24 01:06:30|90944.2|90840.2|90945.1|90841.1|90945.4|90841.4|90944.2|90840.2|6
1640308000000|2021-12-24 01:06:40|90944.7|90840.7|90944.6|90840.6|90944.7|90840.7|90944.1|90840.1|6
1640308010000|2021-12-24 01:06:50|90944.2|90840.2|90943.4|90839.4|90944.3|90840.3|90943.4|90839.4|5
1640308020000|2021-12-24 01:07:00|90943.3|90839.3|90943.3|90839.3|90947.4|90843.4|90943.2|90839.2|6
1640308030000|2021-12-24 01:07:10|90943.7|90839.7|90942.4|90838.4|90945.1|90841.1|90942.4|90838.4|7
1640308040000|2021-12-24 01:07:20|90942.3|90838.3|90939.1|90835.1|90942.5|90838.5|90938.6|90834.6|18
1640308050000|2021-12-24 01:07:30|90937.8|90833.8|90940.8|90836.8|90944.8|90840.8|90935.9|90831.9|18
1640308060000|2021-12-24 01:07:40|90940.3|90836.3|90938.1|90834.1|90941.9|90837.9|90937.9|90833.9|10
1640308070000|2021-12-24 01:07:50|90938.8|90834.8|90938.4|90834.4|90939.1|90835.1|90938.2|90834.2|7
1640308080000|2021-12-24 01:08:00|90939.7|90835.7|90940.6|90836.6|90940.6|90836.6|90937.9|90833.9|9
1640308090000|2021-12-24 01:08:10|90940.4|90836.4|90942.8|90838.8|90942.8|90838.8|90938.2|90834.2|10
1640308100000|2021-12-24 01:08:20|90938|90834|90938.9|90834.9|90939.7|90835.7|90938|90834|10
1640308110000|2021-12-24 01:08:30|90939.8|90835.8|90939|90835|90942|90838|90939|90835|12
1640308120000|2021-12-24 01:08:40|90938.6|90834.6|90939.8|90835.8|90941.3|90837.3|90938.6|90834.6|14
1640308130000|2021-12-24 01:08:50|90940.1|90836.1|90943.3|90839.3|90943.3|90839.3|90936.9|90832.9|10
1640308140000|2021-12-24 01:09:00|90943|90839|90945.1|90841.1|90953.7|90849.7|90942.5|90838.5|27
1640308150000|2021-12-24 01:09:10|90945.4|90841.4|90951.7|90847.7|90955.6|90851.6|90945.4|90841.4|14
1640308160000|2021-12-24 01:09:20|90951.2|90847.2|90948.9|90844.9|90952.9|90848.9|90945.3|90841.3|25
1640308170000|2021-12-24 01:09:30|90948.7|90844.7|90949.2|90845.2|90950.2|90846.2|90947.5|90843.5|18
1640308180000|2021-12-24 01:09:40|90950.6|90846.6|90948.8|90844.8|90950.6|90846.6|90947.9|90843.9|33
1640308190000|2021-12-24 01:09:50|90949.2|90845.2|90953.6|90849.6|90953.9|90849.9|90947.6|90843.6|40
1640308200000|2021-12-24 01:10:00|90950.8|90846.8|90948.1|90844.1|90950.8|90846.8|90947|90843|26
1640308210000|2021-12-24 01:10:10|90947.7|90843.7|90948.6|90844.6|90949.5|90845.5|90947.7|90843.7|23
1640308220000|2021-12-24 01:10:20|90948.3|90844.3|90942|90838|90948.6|90844.6|90941.9|90837.9|33
1640308230000|2021-12-24 01:10:30|90941.4|90837.4|90942.7|90838.7|90942.8|90838.8|90941.3|90837.3|17
1640308240000|2021-12-24 01:10:40|90943|90839|90942.2|90838.2|90944.1|90840.1|90942.1|90838.1|7
1640308250000|2021-12-24 01:10:50|90942.5|90838.5|90942.4|90838.4|90952.5|90848.5|90942.4|90838.4|12
1640308260000|2021-12-24 01:11:00|90942.7|90838.7|90942.2|90838.2|90943.6|90839.6|90942.1|90838.1|19
1640308270000|2021-12-24 01:11:10|90942.5|90838.5|90942.1|90838.1|90942.7|90838.7|90941.8|90837.8|13
1640308280000|2021-12-24 01:11:20|90942.4|90838.4|90942.9|90838.9|90942.9|90838.9|90941.5|90837.5|9
1640308290000|2021-12-24 01:11:30|90941.9|90837.9|90943.3|90839.3|90943.3|90839.3|90941.9|90837.9|8
1640308300000|2021-12-24 01:11:40|90942.5|90838.5|90943.2|90839.2|90943.2|90839.2|90942.2|90838.2|11
1640308310000|2021-12-24 01:11:50|90942.9|90838.9|90946.9|90842.9|90947.2|90843.2|90942.9|90838.9|7
1640308320000|2021-12-24 01:12:00|90947|90843|90946.7|90842.7|90947.3|90843.3|90945.5|90841.5|13
1640308330000|2021-12-24 01:12:10|90955.1|90851.1|90949.6|90845.6|90955.1|90851.1|90949.5|90845.5|5
1640308340000|2021-12-24 01:12:20|90945.4|90841.4|90947.3|90843.3|90955.3|90851.3|90945.3|90841.3|23
1640308350000|2021-12-24 01:12:30|90947|90843|90946.8|90842.8|90947|90843|90946.6|90842.6|4
1640308360000|2021-12-24 01:12:40|90946.3|90842.3|90946.4|90842.4|90951.5|90847.5|90946.3|90842.3|12
1640308370000|2021-12-24 01:12:50|90946.7|90842.7|90946.4|90842.4|90946.7|90842.7|90946.2|90842.2|6
1640308380000|2021-12-24 01:13:00|90946.5|90842.5|90951.7|90847.7|90954.2|90850.2|90945.9|90841.9|17
1640308390000|2021-12-24 01:13:10|90947.5|90843.5|90945.5|90841.5|90953.7|90849.7|90945.5|90841.5|11
1640308400000|2021-12-24 01:13:20|90945.2|90841.2|90944.2|90840.2|90953.1|90849.1|90943.2|90839.2|19
1640308410000|2021-12-24 01:13:30|90944.5|90840.5|90945.2|90841.2|90945.2|90841.2|90942.5|90838.5|37
1640308420000|2021-12-24 01:13:40|90942.3|90838.3|90944.8|90840.8|90948.8|90844.8|90940.4|90836.4|23
1640308430000|2021-12-24 01:13:50|90944.6|90840.6|90942.4|90838.4|90944.9|90840.9|90942.4|90838.4|11
1640308440000|2021-12-24 01:14:00|90943|90839|90943.3|90839.3|90948.2|90844.2|90941.2|90837.2|13
1640308450000|2021-12-24 01:14:10|90944|90840|90944.5|90840.5|90944.5|90840.5|90944|90840|6
1640308460000|2021-12-24 01:14:20|90944.6|90840.6|90942.2|90838.2|90944.7|90840.7|90942.2|90838.2|7
1640308470000|2021-12-24 01:14:30|90942.1|90838.1|90943.3|90839.3|90944.1|90840.1|90941.8|90837.8|8
1640308480000|2021-12-24 01:14:40|90943.6|90839.6|90944.1|90840.1|90944.3|90840.3|90942.9|90838.9|9
1640308490000|2021-12-24 01:14:50|90951.1|90847.1|90950.3|90846.3|90951.1|90847.1|90950.2|90846.2|6
1640308500000|2021-12-24 01:15:00|90950.1|90846.1|90945.1|90841.1|90950.1|90846.1|90944|90840|7
1640308510000|2021-12-24 01:15:10|90945.3|90841.3|90945|90841|90945.5|90841.5|90945|90841|9
1640308520000|2021-12-24 01:15:20|90945.2|90841.2|90945.4|90841.4|90945.4|90841.4|90945.1|90841.1|5
1640308530000|2021-12-24 01:15:30|90946|90842|90945.7|90841.7|90946|90842|90945.7|90841.7|2
1640308540000|2021-12-24 01:15:40|90946.1|90842.1|90945|90841|90946.1|90842.1|90944.7|90840.7|7
1640308550000|2021-12-24 01:15:50|90944.5|90840.5|90944.6|90840.6|90944.6|90840.6|90944.5|90840.5|2
1640308560000|2021-12-24 01:16:00|90944.7|90840.7|90944.4|90840.4|90945.5|90841.5|90943.9|90839.9|10
1640308570000|2021-12-24 01:16:10|90944.7|90840.7|90946.8|90842.8|90949|90845|90942.6|90838.6|6
1640308580000|2021-12-24 01:16:20|90947|90843|90941|90837|90947.1|90843.1|90940.9|90836.9|11
1640308590000|2021-12-24 01:16:30|90940.6|90836.6|90942.3|90838.3|90950|90846|90940.6|90836.6|11
1640308600000|2021-12-24 01:16:40|90941.9|90837.9|90943.5|90839.5|90944.2|90840.2|90941.9|90837.9|13
1640308610000|2021-12-24 01:16:50|90944.3|90840.3|90943.1|90839.1|90944.3|90840.3|90942.9|90838.9|8
1640308620000|2021-12-24 01:17:00|90943.3|90839.3|90943.8|90839.8|90950.4|90846.4|90942.9|90838.9|7
1640308630000|2021-12-24 01:17:10|90943.7|90839.7|90945.9|90841.9|90946|90842|90943.2|90839.2|11
1640308640000|2021-12-24 01:17:20|90946.1|90842.1|90951.2|90847.2|90951.2|90847.2|90946.1|90842.1|3
1640308650000|2021-12-24 01:17:30|90945.8|90841.8|90950.1|90846.1|90951.2|90847.2|90945.8|90841.8|4
1640308660000|2021-12-24 01:17:40|90946.3|90842.3|90947.3|90843.3|90948.2|90844.2|90946.3|90842.3|12
1640308670000|2021-12-24 01:17:50|90947.2|90843.2|90946|90842|90947.2|90843.2|90945.6|90841.6|10
1640308680000|2021-12-24 01:18:00|90946.5|90842.5|90949.3|90845.3|90949.3|90845.3|90943.4|90839.4|14
1640308690000|2021-12-24 01:18:10|90950.5|90846.5|90950.3|90846.3|90953.9|90849.9|90949.7|90845.7|14
1640308700000|2021-12-24 01:18:20|90953|90849|90950.4|90846.4|90953|90849|90945.9|90841.9|8
1640308710000|2021-12-24 01:18:30|90945.8|90841.8|90950.8|90846.8|90951.9|90847.9|90945.5|90841.5|12
1640308720000|2021-12-24 01:18:40|90950.6|90846.6|90952.3|90848.3|90952.3|90848.3|90946.1|90842.1|12
1640308730000|2021-12-24 01:18:50|90952.2|90848.2|90952.6|90848.6|90953|90849|90951.8|90847.8|17
1640308740000|2021-12-24 01:19:00|90952.4|90848.4|90949.5|90845.5|90952.5|90848.5|90949|90845|6
1640308750000|2021-12-24 01:19:10|90952|90848|90952.6|90848.6|90953.2|90849.2|90952|90848|7
1640308760000|2021-12-24 01:19:20|90946.3|90842.3|90948.4|90844.4|90953.2|90849.2|90944.2|90840.2|18
1640308770000|2021-12-24 01:19:30|90948.6|90844.6|90951.5|90847.5|90952.1|90848.1|90948.6|90844.6|7
1640308780000|2021-12-24 01:19:40|90951.4|90847.4|90951.6|90847.6|90951.9|90847.9|90951.4|90847.4|6
1640308790000|2021-12-24 01:19:50|90951.5|90847.5|90949.1|90845.1|90953.8|90849.8|90942.2|90838.2|15
1640308800000|2021-12-24 01:20:00|90949.2|90845.2|90952.2|90848.2|90957.2|90853.2|90946.5|90842.5|21
1640308810000|2021-12-24 01:20:10|90952|90848|90949.5|90845.5|90952.5|90848.5|90949.1|90845.1|6
1640308820000|2021-12-24 01:20:20|90950.4|90846.4|90948.2|90844.2|90951.5|90847.5|90946.7|90842.7|25
1640308830000|2021-12-24 01:20:30|90948|90844|90948.6|90844.6|90948.9|90844.9|90947.7|90843.7|9
1640308840000|2021-12-24 01:20:40|90948.8|90844.8|90954.1|90850.1|90954.6|90850.6|90948.3|90844.3|12
1640308850000|2021-12-24 01:20:50|90947.9|90843.9|90945.6|90841.6|90952.5|90848.5|90945.6|90841.6|11
1640308860000|2021-12-24 01:21:00|90945.8|90841.8|90947.1|90843.1|90947.9|90843.9|90945.8|90841.8|9
1640308870000|2021-12-24 01:21:10|90956.1|90852.1|90952.1|90848.1|90956.3|90852.3|90946.1|90842.1|21
1640308880000|2021-12-24 01:21:20|90951.8|90847.8|90951.6|90847.6|90952|90848|90951.2|90847.2|10
1640308890000|2021-12-24 01:21:30|90951.4|90847.4|90954.5|90850.5|90955.2|90851.2|90941|90837|15
1640308900000|2021-12-24 01:21:40|90954.3|90850.3|90954.4|90850.4|90954.5|90850.5|90954.3|90850.3|3
1640308910000|2021-12-24 01:21:50|90947.8|90843.8|90948.3|90844.3|90948.3|90844.3|90947.2|90843.2|13
1640308920000|2021-12-24 01:22:00|90947.1|90843.1|90953.5|90849.5|90965.9|90861.9|90940.9|90836.9|22
1640308930000|2021-12-24 01:22:10|90953.6|90849.6|90955.4|90851.4|90959.6|90855.6|90940.9|90836.9|19
1640308940000|2021-12-24 01:22:20|90953.4|90849.4|90953.6|90849.6|90953.6|90849.6|90953.1|90849.1|5
1640308950000|2021-12-24 01:22:30|90947.2|90843.2|90948.5|90844.5|90948.8|90844.8|90947.2|90843.2|7
1640308960000|2021-12-24 01:22:40|90948.7|90844.7|90943.9|90839.9|90948.9|90844.9|90940.4|90836.4|9
1640308970000|2021-12-24 01:22:50|90954.8|90850.8|90935.4|90831.4|90954.8|90850.8|90935.3|90831.3|11
1640308980000|2021-12-24 01:23:00|90935.3|90831.3|90938.6|90834.6|90938.6|90834.6|90935.3|90831.3|6
1640308990000|2021-12-24 01:23:10|90953.5|90849.5|90935.6|90831.6|90957.7|90853.7|90932.4|90828.4|19
1640309000000|2021-12-24 01:23:20|90935.7|90831.7|90944.4|90840.4|90944.6|90840.6|90935.6|90831.6|9
1640309010000|2021-12-24 01:23:30|90944.6|90840.6|90940.6|90836.6|90944.6|90840.6|90940.4|90836.4|17
1640309020000|2021-12-24 01:23:40|90940.2|90836.2|90944.7|90840.7|90945.1|90841.1|90939|90835|16
1640309030000|2021-12-24 01:23:50|90944.3|90840.3|90944.6|90840.6|90944.7|90840.7|90943.9|90839.9|12
1640309040000|2021-12-24 01:24:00|90944.9|90840.9|90944.7|90840.7|90944.9|90840.9|90943.9|90839.9|10
1640309050000|2021-12-24 01:24:10|90947.5|90843.5|90943.6|90839.6|90947.5|90843.5|90943.2|90839.2|15
1640309060000|2021-12-24 01:24:20|90943.7|90839.7|90945.2|90841.2|90945.2|90841.2|90943.7|90839.7|10
1640309070000|2021-12-24 01:24:30|90944.7|90840.7|90944.6|90840.6|90945.6|90841.6|90944.4|90840.4|10
1640309080000|2021-12-24 01:24:40|90944.9|90840.9|90945|90841|90945.5|90841.5|90944.7|90840.7|6
1640309090000|2021-12-24 01:24:50|90944.8|90840.8|90945.6|90841.6|90945.7|90841.7|90944.8|90840.8|9
1640309100000|2021-12-24 01:25:00|90945.5|90841.5|90946|90842|90946|90842|90945.5|90841.5|5
1640309110000|2021-12-24 01:25:10|90945.5|90841.5|90946.1|90842.1|90946.1|90842.1|90945.5|90841.5|5
1640309120000|2021-12-24 01:25:20|90945.3|90841.3|90944.8|90840.8|90945.3|90841.3|90944.6|90840.6|9
1640309130000|2021-12-24 01:25:30|90945|90841|90944.5|90840.5|90945|90841|90944.3|90840.3|5
1640309140000|2021-12-24 01:25:40|90942.4|90838.4|90940.7|90836.7|90942.7|90838.7|90940.7|90836.7|7
1640309150000|2021-12-24 01:25:50|90940.8|90836.8|90940.7|90836.7|90941|90837|90940.1|90836.1|9
1640309160000|2021-12-24 01:26:00|90940.4|90836.4|90944.8|90840.8|90944.9|90840.9|90940.4|90836.4|5
1640309170000|2021-12-24 01:26:10|90944.5|90840.5|90945.3|90841.3|90945.3|90841.3|90944.4|90840.4|6
1640309180000|2021-12-24 01:26:20|90945.1|90841.1|90945.3|90841.3|90945.4|90841.4|90945.1|90841.1|5
1640309190000|2021-12-24 01:26:30|90945.7|90841.7|90945.4|90841.4|90945.7|90841.7|90944.9|90840.9|9
1640309200000|2021-12-24 01:26:40|90947.5|90843.5|90944.9|90840.9|90947.5|90843.5|90944.9|90840.9|4
1640309210000|2021-12-24 01:26:50|90945|90841|90944.1|90840.1|90945.2|90841.2|90943|90839|15
1640309220000|2021-12-24 01:27:00|90944.5|90840.5|90944.4|90840.4|90945.1|90841.1|90943.6|90839.6|13
1640309230000|2021-12-24 01:27:10|90944.7|90840.7|90950.5|90846.5|90950.6|90846.6|90944.7|90840.7|4
1640309240000|2021-12-24 01:27:20|90943.9|90839.9|90943.5|90839.5|90946.5|90842.5|90943.4|90839.4|12
1640309250000|2021-12-24 01:27:30|90943.1|90839.1|90947.5|90843.5|90947.8|90843.8|90942.5|90838.5|14
1640309260000|2021-12-24 01:27:40|90947.7|90843.7|90946.5|90842.5|90949.4|90845.4|90946.4|90842.4|8
1640309270000|2021-12-24 01:27:50|90946.6|90842.6|90947|90843|90947|90843|90946.3|90842.3|5
1640309280000|2021-12-24 01:28:00|90948.4|90844.4|90942.8|90838.8|90948.5|90844.5|90942.6|90838.6|11
1640309290000|2021-12-24 01:28:10|90949.3|90845.3|90942.1|90838.1|90949.3|90845.3|90942.1|90838.1|5
1640309300000|2021-12-24 01:28:20|90942.2|90838.2|90943.2|90839.2|90952.1|90848.1|90942.2|90838.2|7
1640309310000|2021-12-24 01:28:30|90942.4|90838.4|90943.6|90839.6|90943.6|90839.6|90942.2|90838.2|12
1640309320000|2021-12-24 01:28:40|90943.8|90839.8|90943.7|90839.7|90947.6|90843.6|90943.2|90839.2|16
1640309330000|2021-12-24 01:28:50|90943.8|90839.8|90937.1|90833.1|90943.8|90839.8|90929.7|90825.7|22
1640309340000|2021-12-24 01:29:00|90937|90833|90940.6|90836.6|90955.8|90851.8|90936|90832|12
1640309350000|2021-12-24 01:29:10|90947|90843|90950|90846|90950|90846|90935.3|90831.3|7
1640309360000|2021-12-24 01:29:20|90948.8|90844.8|90944.4|90840.4|90948.8|90844.8|90942.8|90838.8|7
1640309370000|2021-12-24 01:29:30|90944.7|90840.7|90949.4|90845.4|90949.4|90845.4|90944.7|90840.7|6
1640309380000|2021-12-24 01:29:40|90943.8|90839.8|90944.2|90840.2|90944.7|90840.7|90943.5|90839.5|8
1640309390000|2021-12-24 01:29:50|90944.7|90840.7|90943.5|90839.5|90944.7|90840.7|90942.5|90838.5|11
1640309400000|2021-12-24 01:30:00|90943.4|90839.4|90943.7|90839.7|90944.8|90840.8|90943.4|90839.4|8
1640309410000|2021-12-24 01:30:10|90943.4|90839.4|90943.7|90839.7|90943.9|90839.9|90943.2|90839.2|6
1640309420000|2021-12-24 01:30:20|90943.6|90839.6|90943.8|90839.8|90944.6|90840.6|90943.6|90839.6|3
1640309430000|2021-12-24 01:30:30|90943.2|90839.2|90943.3|90839.3|90943.9|90839.9|90943|90839|9
1640309440000|2021-12-24 01:30:40|90943.6|90839.6|90943.7|90839.7|90944.6|90840.6|90943.6|90839.6|10
1640309450000|2021-12-24 01:30:50|90943.8|90839.8|90944|90840|90944.2|90840.2|90943.8|90839.8|7
1640309460000|2021-12-24 01:31:00|90944.3|90840.3|90930.6|90826.6|90945.9|90841.9|90921.5|90817.5|20
1640309470000|2021-12-24 01:31:10|90943.2|90839.2|90941.8|90837.8|90963.3|90859.3|90929.6|90825.6|45
1640309480000|2021-12-24 01:31:20|90941.7|90837.7|90936.1|90832.1|90943.2|90839.2|90915.6|90811.6|46
1640309490000|2021-12-24 01:31:30|90935.2|90831.2|90935.6|90831.6|90936.4|90832.4|90923.1|90819.1|49
1640309500000|2021-12-24 01:31:40|90936|90832|90943.7|90839.7|90943.9|90839.9|90927|90823|45
1640309510000|2021-12-24 01:31:50|90943.6|90839.6|90941.1|90837.1|90946.7|90842.7|90940.3|90836.3|21
1640309520000|2021-12-24 01:32:00|90941|90837|90941.3|90837.3|90941.3|90837.3|90939.9|90835.9|26
1640309530000|2021-12-24 01:32:10|90951|90847|90940.7|90836.7|90951|90847|90939.9|90835.9|6
1640309540000|2021-12-24 01:32:20|90941.7|90837.7|90940|90836|90941.7|90837.7|90939.9|90835.9|8
1640309550000|2021-12-24 01:32:30|90940.1|90836.1|90939.8|90835.8|90941.5|90837.5|90939.8|90835.8|11
1640309560000|2021-12-24 01:32:40|90939.9|90835.9|90940|90836|90940.3|90836.3|90939.6|90835.6|17
1640309570000|2021-12-24 01:32:50|90940.2|90836.2|90947|90843|90947|90843|90939.7|90835.7|30
1640309580000|2021-12-24 01:33:00|90945.9|90841.9|90943.7|90839.7|90949.4|90845.4|90942.6|90838.6|9
1640309590000|2021-12-24 01:33:10|90943.5|90839.5|90946.2|90842.2|90952.2|90848.2|90942.9|90838.9|38
1640309600000|2021-12-24 01:33:20|90945.7|90841.7|90947.3|90843.3|90947.3|90843.3|90945.7|90841.7|16
1640309610000|2021-12-24 01:33:30|90946.9|90842.9|90946.7|90842.7|90947.3|90843.3|90946.3|90842.3|18
1640309620000|2021-12-24 01:33:40|90946.9|90842.9|90949.3|90845.3|90949.3|90845.3|90946.3|90842.3|13
1640309630000|2021-12-24 01:33:50|90947.9|90843.9|90945.4|90841.4|90947.9|90843.9|90944.8|90840.8|15
1640309640000|2021-12-24 01:34:00|90946.3|90842.3|90945.3|90841.3|90946.3|90842.3|90945.3|90841.3|18
1640309650000|2021-12-24 01:34:10|90945.5|90841.5|90947.7|90843.7|90947.8|90843.8|90945.5|90841.5|12
1640309660000|2021-12-24 01:34:20|90947.5|90843.5|90950.7|90846.7|90950.7|90846.7|90947.5|90843.5|5
1640309670000|2021-12-24 01:34:30|90952.1|90848.1|90948.5|90844.5|90952.1|90848.1|90947.2|90843.2|8
1640309680000|2021-12-24 01:34:40|90947.3|90843.3|90950.1|90846.1|90950.1|90846.1|90947.3|90843.3|9
1640309690000|2021-12-24 01:34:50|90952|90848|90948.9|90844.9|90952|90848|90948.9|90844.9|8
1640309700000|2021-12-24 01:35:00|90948.8|90844.8|90949.4|90845.4|90949.4|90845.4|90948.8|90844.8|5
1640309710000|2021-12-24 01:35:10|90949|90845|90949.6|90845.6|90950.5|90846.5|90948.4|90844.4|17
1640309720000|2021-12-24 01:35:20|90951|90847|90952.2|90848.2|90952.7|90848.7|90951|90847|9
1640309730000|2021-12-24 01:35:30|90951.8|90847.8|90952.6|90848.6|90952.6|90848.6|90951.8|90847.8|8
1640309740000|2021-12-24 01:35:40|90952.3|90848.3|90951.6|90847.6|90952.5|90848.5|90951|90847|9
1640309750000|2021-12-24 01:35:50|90951.7|90847.7|90952|90848|90952.1|90848.1|90951.4|90847.4|6
1640309760000|2021-12-24 01:36:00|90952.1|90848.1|90952.1|90848.1|90952.2|90848.2|90952.1|90848.1|5
1640309770000|2021-12-24 01:36:10|90951.6|90847.6|90951.6|90847.6|90951.6|90847.6|90951.5|90847.5|3
1640309780000|2021-12-24 01:36:20|90951.5|90847.5|90951.5|90847.5|90951.7|90847.7|90951|90847|6
1640309790000|2021-12-24 01:36:30|90951.2|90847.2|90950.8|90846.8|90951.2|90847.2|90950.8|90846.8|3
1640309800000|2021-12-24 01:36:40|90950.7|90846.7|90945.9|90841.9|90950.7|90846.7|90945.1|90841.1|46
1640309810000|2021-12-24 01:36:50|90945.8|90841.8|90945.4|90841.4|90946.5|90842.5|90944.7|90840.7|52
1640309820000|2021-12-24 01:37:00|90946.2|90842.2|90947|90843|90947|90843|90944|90840|45
1640309830000|2021-12-24 01:37:10|90946.9|90842.9|90946.1|90842.1|90946.9|90842.9|90942.7|90838.7|52
1640309840000|2021-12-24 01:37:20|90945|90841|90945.5|90841.5|90946.2|90842.2|90944|90840|52
1640309850000|2021-12-24 01:37:30|90945.6|90841.6|90945.6|90841.6|90946.3|90842.3|90943.4|90839.4|52
1640309860000|2021-12-24 01:37:40|90945.5|90841.5|90946.7|90842.7|90947.3|90843.3|90944|90840|46
1640309870000|2021-12-24 01:37:50|90946.1|90842.1|90944.3|90840.3|90946.3|90842.3|90943|90839|44
1640309880000|2021-12-24 01:38:00|90945.2|90841.2|90945.4|90841.4|90946.4|90842.4|90944.2|90840.2|48
1640309890000|2021-12-24 01:38:10|90945|90841|90938.4|90834.4|90945.6|90841.6|90937.9|90833.9|49
1640309900000|2021-12-24 01:38:20|90938|90834|90942.5|90838.5|90945|90841|90938|90834|55
1640309910000|2021-12-24 01:38:30|90942.9|90838.9|90942.4|90838.4|90943.7|90839.7|90942|90838|44
1640309920000|2021-12-24 01:38:40|90942.5|90838.5|90942.8|90838.8|90943.7|90839.7|90942|90838|50
1640309930000|2021-12-24 01:38:50|90942.7|90838.7|90963.3|90859.3|90966.8|90862.8|90942|90838|49
1640309940000|2021-12-24 01:39:00|90964.3|90860.3|90949.8|90845.8|90964.5|90860.5|90930.9|90826.9|55
1640309950000|2021-12-24 01:39:10|90948.9|90844.9|90949.5|90845.5|90949.9|90845.9|90947.4|90843.4|51
1640309960000|2021-12-24 01:39:20|90948.7|90844.7|90950.2|90846.2|90950.3|90846.3|90948.1|90844.1|55
1640309970000|2021-12-24 01:39:30|90949.9|90845.9|90948.6|90844.6|90951.6|90847.6|90948.5|90844.5|14
1640309980000|2021-12-24 01:39:40|90949.2|90845.2|90948|90844|90950.1|90846.1|90947.4|90843.4|11
1640309990000|2021-12-24 01:39:50|90947.9|90843.9|90946|90842|90947.9|90843.9|90945.4|90841.4|26
1640310000000|2021-12-24 01:40:00|90945.7|90841.7|90945.6|90841.6|90946.7|90842.7|90944.4|90840.4|52
1640310010000|2021-12-24 01:40:10|90946.3|90842.3|90943.4|90839.4|90948.3|90844.3|90937.6|90833.6|62
1640310020000|2021-12-24 01:40:20|90944.2|90840.2|90945.3|90841.3|90946.1|90842.1|90942.8|90838.8|55
1640310030000|2021-12-24 01:40:30|90944.7|90840.7|90945.1|90841.1|90946.5|90842.5|90944.3|90840.3|60
1640310040000|2021-12-24 01:40:40|90944.9|90840.9|90944.8|90840.8|90946.7|90842.7|90943.9|90839.9|56
1640310050000|2021-12-24 01:40:50|90945.1|90841.1|90945.8|90841.8|90947.4|90843.4|90944.4|90840.4|52
1640310060000|2021-12-24 01:41:00|90946.8|90842.8|90947|90843|90947.6|90843.6|90944.8|90840.8|53
1640310070000|2021-12-24 01:41:10|90945.8|90841.8|90945.2|90841.2|90947.2|90843.2|90943.8|90839.8|52
1640310080000|2021-12-24 01:41:20|90945.1|90841.1|90944.9|90840.9|90946.7|90842.7|90943.8|90839.8|51
1640310090000|2021-12-24 01:41:30|90944.2|90840.2|90944.7|90840.7|90946.2|90842.2|90943.5|90839.5|45
1640310100000|2021-12-24 01:41:40|90944.8|90840.8|90947.5|90843.5|90947.5|90843.5|90944.3|90840.3|58
1640310110000|2021-12-24 01:41:50|90947.1|90843.1|90944.2|90840.2|90947.4|90843.4|90943.6|90839.6|57
1640310120000|2021-12-24 01:42:00|90944.4|90840.4|90945.8|90841.8|90946.5|90842.5|90943.9|90839.9|50
1640310130000|2021-12-24 01:42:10|90946.5|90842.5|90945.4|90841.4|90946.5|90842.5|90944.6|90840.6|57
1640310140000|2021-12-24 01:42:20|90946.7|90842.7|90945.5|90841.5|90946.7|90842.7|90944|90840|56
1640310150000|2021-12-24 01:42:30|90945.3|90841.3|90947.4|90843.4|90947.7|90843.7|90944.2|90840.2|46
1640310160000|2021-12-24 01:42:40|90947.1|90843.1|90947.2|90843.2|90947.3|90843.3|90946.6|90842.6|9
1640310170000|2021-12-24 01:42:50|90947.4|90843.4|90947.6|90843.6|90947.8|90843.8|90946.2|90842.2|7
1640310180000|2021-12-24 01:43:00|90947.2|90843.2|90947.2|90843.2|90947.8|90843.8|90946.4|90842.4|11
1640310190000|2021-12-24 01:43:10|90946.8|90842.8|90947.6|90843.6|90947.6|90843.6|90946.8|90842.8|4
1640310200000|2021-12-24 01:43:20|90946.8|90842.8|90946.9|90842.9|90947.8|90843.8|90946.8|90842.8|11
1640310210000|2021-12-24 01:43:30|90946.1|90842.1|90943.6|90839.6|90948|90844|90943.6|90839.6|15
1640310220000|2021-12-24 01:43:40|90943.7|90839.7|90942.5|90838.5|90947|90843|90942.2|90838.2|21
1640310230000|2021-12-24 01:43:50|90942.9|90838.9|90941.5|90837.5|90945.1|90841.1|90939.9|90835.9|28
1640310240000|2021-12-24 01:44:00|90939.7|90835.7|90939.7|90835.7|90940.3|90836.3|90930.8|90826.8|18
1640310250000|2021-12-24 01:44:10|90940.7|90836.7|90938.1|90834.1|90941.2|90837.2|90938.1|90834.1|7
1640310260000|2021-12-24 01:44:20|90938.2|90834.2|90934.7|90830.7|90951.3|90847.3|90920|90816|26
1640310270000|2021-12-24 01:44:30|90935.2|90831.2|90933.6|90829.6|90935.9|90831.9|90933|90829|16
1640310280000|2021-12-24 01:44:40|90933.5|90829.5|90938.6|90834.6|90950.9|90846.9|90933|90829|17
1640310290000|2021-12-24 01:44:50|90939.5|90835.5|90938.1|90834.1|90945.3|90841.3|90937.1|90833.1|9
1640310300000|2021-12-24 01:45:00|90939.4|90835.4|90952.2|90848.2|90952.2|90848.2|90937.6|90833.6|19
1640310310000|2021-12-24 01:45:10|90944.8|90840.8|90922.9|90818.9|90965.3|90861.3|90922.7|90818.7|55
1640310320000|2021-12-24 01:45:20|90925.2|90821.2|90925.5|90821.5|90927.3|90823.3|90918.5|90814.5|13
1640310330000|2021-12-24 01:45:30|90924.7|90820.7|90921.2|90817.2|90926.3|90822.3|90917.6|90813.6|16
1640310340000|2021-12-24 01:45:40|90922.4|90818.4|90919.8|90815.8|90922.7|90818.7|90919|90815|11
1640310350000|2021-12-24 01:45:50|90920.9|90816.9|90920.3|90816.3|90922.7|90818.7|90920.3|90816.3|9
1640310360000|2021-12-24 01:46:00|90922.6|90818.6|90922.6|90818.6|90922.6|90818.6|90919.8|90815.8|8
1640310370000|2021-12-24 01:46:10|90922.8|90818.8|90924.5|90820.5|90924.9|90820.9|90922.8|90818.8|34
1640310380000|2021-12-24 01:46:20|90925|90821|90903.7|90799.7|90930.3|90826.3|90881.5|90777.5|16
1640310390000|2021-12-24 01:46:30|90923.1|90819.1|90885.3|90781.3|90923.1|90819.1|90878|90774|25
1640310400000|2021-12-24 01:46:40|90888.3|90784.3|90879.1|90775.1|90889.1|90785.1|90878.4|90774.4|26
1640310410000|2021-12-24 01:46:50|90879.3|90775.3|90878.4|90774.4|90882|90778|90876.3|90772.3|45
1640310420000|2021-12-24 01:47:00|90878.7|90774.7|90878.7|90774.7|90880.7|90776.7|90875.4|90771.4|65
1640310430000|2021-12-24 01:47:10|90878.9|90774.9|90874.4|90770.4|90879.7|90775.7|90874.2|90770.2|29
1640310440000|2021-12-24 01:47:20|90876.7|90772.7|90864.9|90760.9|90881.8|90777.8|90864.9|90760.9|39
1640310450000|2021-12-24 01:47:30|90864.5|90760.5|90868.3|90764.3|90873.6|90769.6|90864.5|90760.5|23
1640310460000|2021-12-24 01:47:40|90868.1|90764.1|90871.4|90767.4|90871.4|90767.4|90867.4|90763.4|19
1640310470000|2021-12-24 01:47:50|90871.5|90767.5|90872|90768|90872.8|90768.8|90870.2|90766.2|14
1640310480000|2021-12-24 01:48:00|90871.9|90767.9|90918.2|90814.2|90918.6|90814.6|90869.6|90765.6|35
1640310490000|2021-12-24 01:48:10|90918.5|90814.5|90927.4|90823.4|90929.1|90825.1|90917.5|90813.5|61
1640310500000|2021-12-24 01:48:20|90926.5|90822.5|90928.8|90824.8|90931.5|90827.5|90925.7|90821.7|30
1640310510000|2021-12-24 01:48:30|90928.3|90824.3|90928.3|90824.3|90940.5|90836.5|90923.5|90819.5|28
1640310520000|2021-12-24 01:48:40|90928.5|90824.5|90930.9|90826.9|90937.5|90833.5|90923.8|90819.8|30
1640310530000|2021-12-24 01:48:50|90932.4|90828.4|90924.2|90820.2|90937.4|90833.4|90923.8|90819.8|25
1640310540000|2021-12-24 01:49:00|90926.2|90822.2|90925.4|90821.4|90938.6|90834.6|90924.2|90820.2|36
1640310550000|2021-12-24 01:49:10|90925.1|90821.1|90923.5|90819.5|90950.3|90846.3|90923.5|90819.5|16
1640310560000|2021-12-24 01:49:20|90925.7|90821.7|90925.3|90821.3|90939.1|90835.1|90923.9|90819.9|27
1640310570000|2021-12-24 01:49:30|90923.2|90819.2|90927.2|90823.2|90935|90831|90923.2|90819.2|31
1640310580000|2021-12-24 01:49:40|90927.3|90823.3|90925.4|90821.4|90930|90826|90924.8|90820.8|12
1640310590000|2021-12-24 01:49:50|90926.5|90822.5|90926.7|90822.7|90929.3|90825.3|90926.5|90822.5|11
1640310600000|2021-12-24 01:50:00|90928.8|90824.8|90926|90822|90929|90825|90925.7|90821.7|12
1640310610000|2021-12-24 01:50:10|90926.7|90822.7|90927.9|90823.9|90930|90826|90926.5|90822.5|13
1640310620000|2021-12-24 01:50:20|90928.1|90824.1|90934.8|90830.8|90937.9|90833.9|90925.6|90821.6|32
1640310630000|2021-12-24 01:50:30|90935.6|90831.6|90930.4|90826.4|90935.9|90831.9|90928.4|90824.4|22
1640310640000|2021-12-24 01:50:40|90930.2|90826.2|90928|90824|90936.9|90832.9|90927.8|90823.8|20
1640310650000|2021-12-24 01:50:50|90928.3|90824.3|90931.1|90827.1|90931.5|90827.5|90928.3|90824.3|7
1640310660000|2021-12-24 01:51:00|90930.3|90826.3|90931|90827|90931|90827|90930.1|90826.1|8
1640310670000|2021-12-24 01:51:10|90930.9|90826.9|90931|90827|90931.2|90827.2|90930.4|90826.4|8
1640310680000|2021-12-24 01:51:20|90931.5|90827.5|90927|90823|90931.5|90827.5|90926.2|90822.2|19
1640310690000|2021-12-24 01:51:30|90927.4|90823.4|90926.7|90822.7|90928.9|90824.9|90926|90822|15
1640310700000|2021-12-24 01:51:40|90926.8|90822.8|90929.9|90825.9|90930.3|90826.3|90925.4|90821.4|9
1640310710000|2021-12-24 01:51:50|90930.1|90826.1|90928.2|90824.2|90930.1|90826.1|90928.2|90824.2|5
1640310720000|2021-12-24 01:52:00|90929.1|90825.1|90926.4|90822.4|90937.3|90833.3|90923.6|90819.6|42
1640310730000|2021-12-24 01:52:10|90926.7|90822.7|90925.7|90821.7|90936.8|90832.8|90924.9|90820.9|33
1640310740000|2021-12-24 01:52:20|90929.3|90825.3|90924.2|90820.2|90938.3|90834.3|90917.9|90813.9|28
1640310750000|2021-12-24 01:52:30|90925.2|90821.2|90925.6|90821.6|90937.4|90833.4|90923.6|90819.6|35
1640310760000|2021-12-24 01:52:40|90925|90821|90924.5|90820.5|90937.1|90833.1|90924.1|90820.1|15
1640310770000|2021-12-24 01:52:50|90925.1|90821.1|90929.7|90825.7|90940.7|90836.7|90923.4|90819.4|34
1640310780000|2021-12-24 01:53:00|90930.4|90826.4|90934.1|90830.1|90942.8|90838.8|90930.3|90826.3|22
1640310790000|2021-12-24 01:53:10|90917.4|90813.4|90935.2|90831.2|90936.4|90832.4|90917.4|90813.4|29
1640310800000|2021-12-24 01:53:20|90935|90831|90934.1|90830.1|90936.4|90832.4|90934|90830|18
1640310810000|2021-12-24 01:53:30|90934.3|90830.3|90933.6|90829.6|90934.4|90830.4|90927.4|90823.4|14
1640310820000|2021-12-24 01:53:40|90934|90830|90931.3|90827.3|90936.8|90832.8|90931.1|90827.1|7
1640310830000|2021-12-24 01:53:50|90931.6|90827.6|90932.4|90828.4|90939.2|90835.2|90931.1|90827.1|34
1640310840000|2021-12-24 01:54:00|90932.7|90828.7|90936.5|90832.5|90937.1|90833.1|90932.2|90828.2|11
1640310850000|2021-12-24 01:54:10|90936.2|90832.2|90935.9|90831.9|90940.4|90836.4|90935.9|90831.9|8
1640310860000|2021-12-24 01:54:20|90936.1|90832.1|90935.6|90831.6|90936.1|90832.1|90931.9|90827.9|6
1640310870000|2021-12-24 01:54:30|90935.8|90831.8|90938.1|90834.1|90939.9|90835.9|90935.8|90831.8|13
1640310880000|2021-12-24 01:54:40|90938.2|90834.2|90939.8|90835.8|90941|90837|90938.2|90834.2|23
1640310890000|2021-12-24 01:54:50|90940.9|90836.9|90938.7|90834.7|90940.9|90836.9|90935.8|90831.8|32
1640310900000|2021-12-24 01:55:00|90938.1|90834.1|90930|90826|90942.8|90838.8|90930|90826|36
1640310910000|2021-12-24 01:55:10|90930.7|90826.7|90933.9|90829.9|90933.9|90829.9|90930.2|90826.2|16
1640310920000|2021-12-24 01:55:20|90933.7|90829.7|90937|90833|90937|90833|90933.6|90829.6|5
1640310930000|2021-12-24 01:55:30|90937.7|90833.7|90936.9|90832.9|90937.7|90833.7|90936.5|90832.5|4
1640310940000|2021-12-24 01:55:40|90937.1|90833.1|90938|90834|90938.7|90834.7|90937.1|90833.1|34
1640310950000|2021-12-24 01:55:50|90938.3|90834.3|90937|90833|90938.3|90834.3|90936.7|90832.7|39
1640310960000|2021-12-24 01:56:00|90937.2|90833.2|90937.8|90833.8|90938.8|90834.8|90936.7|90832.7|25
1640310970000|2021-12-24 01:56:10|90937.6|90833.6|90930.7|90826.7|90944.1|90840.1|90930|90826|24
1640310980000|2021-12-24 01:56:20|90930|90826|90931|90827|90943.3|90839.3|90929.8|90825.8|32
1640310990000|2021-12-24 01:56:30|90931.4|90827.4|90936.4|90832.4|90942.5|90838.5|90931.4|90827.4|31
1640311000000|2021-12-24 01:56:40|90936.9|90832.9|90931.4|90827.4|90955.1|90851.1|90930.9|90826.9|29
1640311010000|2021-12-24 01:56:50|90931.7|90827.7|90934.8|90830.8|90935|90831|90930.6|90826.6|10
1640311020000|2021-12-24 01:57:00|90935|90831|90939.4|90835.4|90939.4|90835.4|90934.6|90830.6|9
1640311030000|2021-12-24 01:57:10|90939.5|90835.5|90935.4|90831.4|90940|90836|90935.4|90831.4|8
1640311040000|2021-12-24 01:57:20|90935.3|90831.3|90930.4|90826.4|90941.8|90837.8|90929.2|90825.2|17
1640311050000|2021-12-24 01:57:30|90930.2|90826.2|90930.6|90826.6|90940.6|90836.6|90930.1|90826.1|17
1640311060000|2021-12-24 01:57:40|90933.1|90829.1|90938.4|90834.4|90954.1|90850.1|90919.9|90815.9|33
1640311070000|2021-12-24 01:57:50|90930.1|90826.1|90929.5|90825.5|90958.4|90854.4|90929.5|90825.5|36
1640311080000|2021-12-24 01:58:00|90929.7|90825.7|90934.5|90830.5|90941.7|90837.7|90929.7|90825.7|21
1640311090000|2021-12-24 01:58:10|90935.2|90831.2|90930.8|90826.8|90944.9|90840.9|90930.8|90826.8|22
1640311100000|2021-12-24 01:58:20|90929.7|90825.7|90932.1|90828.1|90932.2|90828.2|90927.2|90823.2|27
1640311110000|2021-12-24 01:58:30|90933.6|90829.6|90939.5|90835.5|90942.2|90838.2|90928.6|90824.6|18
1640311120000|2021-12-24 01:58:40|90929.7|90825.7|90928.6|90824.6|90938.7|90834.7|90917.6|90813.6|21
1640311130000|2021-12-24 01:58:50|90929.2|90825.2|90929.6|90825.6|90942.8|90838.8|90928.7|90824.7|12
1640311140000|2021-12-24 01:59:00|90929.3|90825.3|90933.6|90829.6|90933.6|90829.6|90929.1|90825.1|11
1640311150000|2021-12-24 01:59:10|90933.4|90829.4|90937.3|90833.3|90959.2|90855.2|90933.4|90829.4|12
1640311160000|2021-12-24 01:59:20|90937.7|90833.7|90929.7|90825.7|90945|90841|90929.7|90825.7|9
1640311170000|2021-12-24 01:59:30|90928|90824|90924|90820|90937.4|90833.4|90917.2|90813.2|67
1640311180000|2021-12-24 01:59:40|90923.6|90819.6|90924.2|90820.2|90926|90822|90923.5|90819.5|7
1640311190000|2021-12-24 01:59:50|90926.2|90822.2|90925.3|90821.3|90928.4|90824.4|90918.7|90814.7|15
1640311200000|2021-12-24 02:00:00|90911.2|90807.2|90926.1|90822.1|90945.5|90841.5|90911.2|90807.2|60
1640311210000|2021-12-24 02:00:10|90924.1|90820.1|90938.5|90834.5|90945.6|90841.6|90924.1|90820.1|26
1640311220000|2021-12-24 02:00:20|90938.8|90834.8|90933.8|90829.8|90938.8|90834.8|90933.7|90829.7|11
1640311230000|2021-12-24 02:00:30|90933.7|90829.7|90936.7|90832.7|90936.7|90832.7|90933.3|90829.3|6
1640311240000|2021-12-24 02:00:40|90928.4|90824.4|90932.4|90828.4|90933.9|90829.9|90928.4|90824.4|8
1640311250000|2021-12-24 02:00:50|90934.2|90830.2|90933.1|90829.1|90934.2|90830.2|90931|90827|4
1640311260000|2021-12-24 02:01:00|90933.2|90829.2|90927.4|90823.4|90944.6|90840.6|90916.6|90812.6|44
1640311270000|2021-12-24 02:01:10|90928.4|90824.4|90917.1|90813.1|90932.6|90828.6|90917.1|90813.1|8
1640311280000|2021-12-24 02:01:20|90917|90813|90933.1|90829.1|90933.2|90829.2|90915.5|90811.5|27
1640311290000|2021-12-24 02:01:30|90930.6|90826.6|90929.2|90825.2|90933|90829|90929.2|90825.2|14
1640311300000|2021-12-24 02:01:40|90931.1|90827.1|90935.8|90831.8|90935.8|90831.8|90931.1|90827.1|6
1640311310000|2021-12-24 02:01:50|90935.1|90831.1|90932.6|90828.6|90935.1|90831.1|90932.1|90828.1|9
1640311320000|2021-12-24 02:02:00|90932.8|90828.8|90933.3|90829.3|90934|90830|90932.3|90828.3|12
1640311330000|2021-12-24 02:02:10|90933|90829|90936.2|90832.2|90948.1|90844.1|90931.8|90827.8|32
1640311340000|2021-12-24 02:02:20|90944.6|90840.6|90933.5|90829.5|90952.4|90848.4|90917.1|90813.1|29
1640311350000|2021-12-24 02:02:30|90935.1|90831.1|90923.7|90819.7|90941.3|90837.3|90915.2|90811.2|49
1640311360000|2021-12-24 02:02:40|90923.8|90819.8|90930.7|90826.7|90943.3|90839.3|90911.1|90807.1|33
1640311370000|2021-12-24 02:02:50|90930.2|90826.2|90931.1|90827.1|90931.3|90827.3|90930|90826|20
1640311380000|2021-12-24 02:03:00|90931.4|90827.4|90930.6|90826.6|90932.9|90828.9|90930.6|90826.6|17
1640311390000|2021-12-24 02:03:10|90930.7|90826.7|90930.8|90826.8|90931|90827|90930.3|90826.3|4
1640311400000|2021-12-24 02:03:20|90932.2|90828.2|90930.8|90826.8|90932.9|90828.9|90930.8|90826.8|10
1640311410000|2021-12-24 02:03:30|90943.3|90839.3|90930|90826|90943.3|90839.3|90930|90826|8
1640311420000|2021-12-24 02:03:40|90930.6|90826.6|90926|90822|90932.6|90828.6|90925.8|90821.8|25
1640311430000|2021-12-24 02:03:50|90925.6|90821.6|90940.6|90836.6|90940.9|90836.9|90925.6|90821.6|12
1640311440000|2021-12-24 02:04:00|90940.4|90836.4|90936.4|90832.4|90940.4|90836.4|90930.8|90826.8|10
1640311450000|2021-12-24 02:04:10|90939.2|90835.2|90932.4|90828.4|90941.7|90837.7|90931.7|90827.7|13
1640311460000|2021-12-24 02:04:20|90932.1|90828.1|90932.2|90828.2|90932.7|90828.7|90931.6|90827.6|13
1640311470000|2021-12-24 02:04:30|90933.9|90829.9|90932.1|90828.1|90936.2|90832.2|90932|90828|7
1640311480000|2021-12-24 02:04:40|90933.1|90829.1|90932.8|90828.8|90933.1|90829.1|90931.6|90827.6|10
1640311490000|2021-12-24 02:04:50|90932.3|90828.3|90932.4|90828.4|90932.8|90828.8|90931.8|90827.8|6
1640311500000|2021-12-24 02:05:00|90931.8|90827.8|90933.6|90829.6|90933.9|90829.9|90931.8|90827.8|16
1640311510000|2021-12-24 02:05:10|90933.1|90829.1|90928.8|90824.8|90933.2|90829.2|90917.4|90813.4|8
1640311520000|2021-12-24 02:05:20|90914.3|90810.3|90940.9|90836.9|90960.3|90856.3|90914.3|90810.3|53
1640311530000|2021-12-24 02:05:30|90938.1|90834.1|90928.8|90824.8|90947.9|90843.9|90914.8|90810.8|56
1640311540000|2021-12-24 02:05:40|90928.7|90824.7|90937.6|90833.6|90937.8|90833.8|90911.3|90807.3|24
1640311550000|2021-12-24 02:05:50|90941.3|90837.3|90936.5|90832.5|90941.3|90837.3|90934|90830|13
1640311560000|2021-12-24 02:06:00|90937.8|90833.8|90938.4|90834.4|90938.5|90834.5|90935.2|90831.2|17
1640311570000|2021-12-24 02:06:10|90938.1|90834.1|90938.8|90834.8|90939.1|90835.1|90936.9|90832.9|11
1640311580000|2021-12-24 02:06:20|90937.6|90833.6|90937.1|90833.1|90938.2|90834.2|90936.5|90832.5|5
1640311590000|2021-12-24 02:06:30|90939.2|90835.2|90941.1|90837.1|90941.1|90837.1|90938.5|90834.5|14
1640311600000|2021-12-24 02:06:40|90942.6|90838.6|90938.9|90834.9|90942.6|90838.6|90938.4|90834.4|15
1640311610000|2021-12-24 02:06:50|90939.7|90835.7|90944.3|90840.3|90944.3|90840.3|90936.9|90832.9|13
1640311620000|2021-12-24 02:07:00|90942.4|90838.4|90937.5|90833.5|90942.4|90838.4|90934.2|90830.2|12
1640311630000|2021-12-24 02:07:10|90937.2|90833.2|90937.1|90833.1|90937.5|90833.5|90936.4|90832.4|8
1640311640000|2021-12-24 02:07:20|90937|90833|90937.9|90833.9|90938.9|90834.9|90937|90833|4
1640311650000|2021-12-24 02:07:30|90940.4|90836.4|90936.4|90832.4|90943.7|90839.7|90936.4|90832.4|7
1640311660000|2021-12-24 02:07:40|90936.8|90832.8|90936.4|90832.4|90936.8|90832.8|90935.2|90831.2|9
1640311670000|2021-12-24 02:07:50|90936.6|90832.6|90929.1|90825.1|90937|90833|90929.1|90825.1|8
1640311680000|2021-12-24 02:08:00|90944.1|90840.1|90930|90826|90947|90843|90928.8|90824.8|11
1640311690000|2021-12-24 02:08:10|90928.4|90824.4|90945.8|90841.8|90947.6|90843.6|90918.2|90814.2|12
1640311700000|2021-12-24 02:08:20|90946.3|90842.3|90933.1|90829.1|90947.4|90843.4|90918.5|90814.5|24
1640311710000|2021-12-24 02:08:30|90934.4|90830.4|90938.6|90834.6|90960.8|90856.8|90928.1|90824.1|24
1640311720000|2021-12-24 02:08:40|90938.9|90834.9|90938.4|90834.4|90938.9|90834.9|90937.7|90833.7|7
1640311730000|2021-12-24 02:08:50|90938.6|90834.6|90937.1|90833.1|90938.9|90834.9|90937.1|90833.1|15
1640311740000|2021-12-24 02:09:00|90937.3|90833.3|90937.9|90833.9|90939.7|90835.7|90936.7|90832.7|16
1640311750000|2021-12-24 02:09:10|90938.4|90834.4|90964|90860|90970.1|90866.1|90936.9|90832.9|20
1640311760000|2021-12-24 02:09:20|90916.9|90812.9|90942.1|90838.1|90965.2|90861.2|90916.9|90812.9|14
1640311770000|2021-12-24 02:09:30|90942.3|90838.3|90944.4|90840.4|90956.8|90852.8|90913.1|90809.1|25
1640311780000|2021-12-24 02:09:40|90941.4|90837.4|90934.9|90830.9|90964.5|90860.5|90922.1|90818.1|42
1640311790000|2021-12-24 02:09:50|90935.3|90831.3|90934.5|90830.5|90939.8|90835.8|90934.4|90830.4|10
1640311800000|2021-12-24 02:10:00|90935.3|90831.3|90934.6|90830.6|90935.6|90831.6|90934.5|90830.5|11
1640311810000|2021-12-24 02:10:10|90935.3|90831.3|90934.4|90830.4|90937.2|90833.2|90933.9|90829.9|11
1640311820000|2021-12-24 02:10:20|90934.2|90830.2|90934.6|90830.6|90934.7|90830.7|90932.5|90828.5|7
1640311830000|2021-12-24 02:10:30|90929.6|90825.6|90948.4|90844.4|90948.4|90844.4|90914.9|90810.9|70
1640311840000|2021-12-24 02:10:40|90913.1|90809.1|90934.1|90830.1|90946.8|90842.8|90913|90809|66
1640311850000|2021-12-24 02:10:50|90925.2|90821.2|90937.8|90833.8|90947.9|90843.9|90911.3|90807.3|74
1640311860000|2021-12-24 02:11:00|90936.7|90832.7|90946.3|90842.3|90966.5|90862.5|90913.2|90809.2|75
1640311870000|2021-12-24 02:11:10|90931.6|90827.6|90942.3|90838.3|90960.7|90856.7|90913.5|90809.5|75
1640311880000|2021-12-24 02:11:20|90929.5|90825.5|90938.6|90834.6|90963|90859|90912.1|90808.1|78
1640311890000|2021-12-24 02:11:30|90938.4|90834.4|90922.5|90818.5|90957.8|90853.8|90915.6|90811.6|63
1640311900000|2021-12-24 02:11:40|90960.7|90856.7|90922.6|90818.6|90960.7|90856.7|90916.2|90812.2|64
1640311910000|2021-12-24 02:11:50|90956|90852|90946.4|90842.4|90959.4|90855.4|90910.8|90806.8|75
1640311920000|2021-12-24 02:12:00|90939.4|90835.4|90931.6|90827.6|90962.8|90858.8|90911|90807|70
1640311930000|2021-12-24 02:12:10|90922.1|90818.1|90951.9|90847.9|90960.3|90856.3|90911.2|90807.2|62
1640311940000|2021-12-24 02:12:20|90930.1|90826.1|90943.3|90839.3|90959.8|90855.8|90910.8|90806.8|71
1640311950000|2021-12-24 02:12:30|90948.2|90844.2|90931|90827|90956.4|90852.4|90916.2|90812.2|69
1640311960000|2021-12-24 02:12:40|90929.3|90825.3|90949|90845|90957.8|90853.8|90913.1|90809.1|62
1640311970000|2021-12-24 02:12:50|90949.4|90845.4|90926.8|90822.8|90962.7|90858.7|90912.8|90808.8|58
1640311980000|2021-12-24 02:13:00|90928.6|90824.6|90939.5|90835.5|90960.2|90856.2|90911.2|90807.2|70
1640311990000|2021-12-24 02:13:10|90945.4|90841.4|90946.7|90842.7|90958.8|90854.8|90916.6|90812.6|69
1640312000000|2021-12-24 02:13:20|90944.8|90840.8|90921.3|90817.3|90961.9|90857.9|90911.3|90807.3|73
1640312010000|2021-12-24 02:13:30|90922.9|90818.9|90931|90827|90962.3|90858.3|90912.7|90808.7|75
1640312020000|2021-12-24 02:13:40|90928.3|90824.3|90940|90836|90966.1|90862.1|90915.2|90811.2|65
1640312030000|2021-12-24 02:13:50|90924.3|90820.3|90920.8|90816.8|90960.4|90856.4|90914.9|90810.9|70
1640312040000|2021-12-24 02:14:00|90928.2|90824.2|90942.5|90838.5|90957.9|90853.9|90914.1|90810.1|72
1640312050000|2021-12-24 02:14:10|90941.4|90837.4|90936.9|90832.9|90962.1|90858.1|90920.4|90816.4|61
1640312060000|2021-12-24 02:14:20|90925.5|90821.5|90933.4|90829.4|90963.6|90859.6|90922.3|90818.3|69
1640312070000|2021-12-24 02:14:30|90957.1|90853.1|90945.9|90841.9|90959.1|90855.1|90917.6|90813.6|45
1640312080000|2021-12-24 02:14:40|90945.7|90841.7|90941.8|90837.8|90945.7|90841.7|90940.6|90836.6|10
1640312090000|2021-12-24 02:14:50|90942.3|90838.3|90938.7|90834.7|90942.3|90838.3|90930.3|90826.3|10
1640312100000|2021-12-24 02:15:00|90938.9|90834.9|90938.3|90834.3|90940.6|90836.6|90936.3|90832.3|12
1640312110000|2021-12-24 02:15:10|90938.6|90834.6|90938.2|90834.2|90938.6|90834.6|90934|90830|6
1640312120000|2021-12-24 02:15:20|90938.6|90834.6|90939.4|90835.4|90940.8|90836.8|90937|90833|7
1640312130000|2021-12-24 02:15:30|90940.1|90836.1|90948.6|90844.6|90948.7|90844.7|90936.5|90832.5|11
1640312140000|2021-12-24 02:15:40|90946|90842|90940.3|90836.3|90946.3|90842.3|90932.5|90828.5|9
1640312150000|2021-12-24 02:15:50|90942.7|90838.7|90939.4|90835.4|90942.7|90838.7|90933.5|90829.5|8
1640312160000|2021-12-24 02:16:00|90940.1|90836.1|90940.1|90836.1|90940.2|90836.2|90938.8|90834.8|6
1640312170000|2021-12-24 02:16:10|90940.4|90836.4|90943.8|90839.8|90963.5|90859.5|90927|90823|23
1640312180000|2021-12-24 02:16:20|90949.4|90845.4|90938.9|90834.9|90949.9|90845.9|90938.9|90834.9|9
1640312190000|2021-12-24 02:16:30|90944.5|90840.5|90933.6|90829.6|90944.5|90840.5|90933.6|90829.6|7
1640312200000|2021-12-24 02:16:40|90935.4|90831.4|90942.5|90838.5|90942.9|90838.9|90933|90829|8
1640312210000|2021-12-24 02:16:50|90943.2|90839.2|90939.3|90835.3|90943.2|90839.2|90939.2|90835.2|12
1640312220000|2021-12-24 02:17:00|90940.5|90836.5|90935.8|90831.8|90940.5|90836.5|90935.1|90831.1|7
1640312230000|2021-12-24 02:17:10|90939.6|90835.6|90939.3|90835.3|90940|90836|90939.3|90835.3|6
1640312240000|2021-12-24 02:17:20|90939.5|90835.5|90938.9|90834.9|90940.2|90836.2|90938.5|90834.5|11
1640312250000|2021-12-24 02:17:30|90939.5|90835.5|90969.1|90865.1|90971.3|90867.3|90923.7|90819.7|18
1640312260000|2021-12-24 02:17:40|90925.2|90821.2|90948.2|90844.2|90960.4|90856.4|90922.2|90818.2|38
1640312270000|2021-12-24 02:17:50|90936.5|90832.5|90939.4|90835.4|90957.7|90853.7|90915.8|90811.8|60
1640312280000|2021-12-24 02:18:00|90934|90830|90929.9|90825.9|90937.1|90833.1|90915.9|90811.9|37
1640312290000|2021-12-24 02:18:10|90919.8|90815.8|90923.8|90819.8|90944|90840|90919.4|90815.4|34
1640312300000|2021-12-24 02:18:20|90922|90818|90944.8|90840.8|90951.8|90847.8|90921.1|90817.1|49
1640312310000|2021-12-24 02:18:30|90937.6|90833.6|90930.1|90826.1|90951.6|90847.6|90925.6|90821.6|44
1640312320000|2021-12-24 02:18:40|90937.3|90833.3|90942.7|90838.7|90953.1|90849.1|90923.7|90819.7|50
1640312330000|2021-12-24 02:18:50|90943.1|90839.1|90938.4|90834.4|90943.1|90839.1|90937.9|90833.9|25
1640312340000|2021-12-24 02:19:00|90941.6|90837.6|90946.3|90842.3|90946.3|90842.3|90938.6|90834.6|14
1640312350000|2021-12-24 02:19:10|90945.4|90841.4|90944.4|90840.4|90946.1|90842.1|90940.9|90836.9|14
1640312360000|2021-12-24 02:19:20|90942.1|90838.1|90940.2|90836.2|90944|90840|90938.8|90834.8|15
1640312370000|2021-12-24 02:19:30|90943.6|90839.6|90947.5|90843.5|90947.5|90843.5|90942|90838|15
1640312380000|2021-12-24 02:19:40|90943.9|90839.9|90940|90836|90947.6|90843.6|90939.3|90835.3|19
1640312390000|2021-12-24 02:19:50|90943.8|90839.8|90946.8|90842.8|90946.8|90842.8|90939.5|90835.5|11
1640312400000|2021-12-24 02:20:00|90943.4|90839.4|90945.4|90841.4|90947|90843|90942.3|90838.3|19
1640312410000|2021-12-24 02:20:10|90947.5|90843.5|90943.1|90839.1|90947.5|90843.5|90939.9|90835.9|12
1640312420000|2021-12-24 02:20:20|90942.4|90838.4|90943.7|90839.7|90945.1|90841.1|90942.3|90838.3|9
1640312430000|2021-12-24 02:20:30|90943|90839|90942.1|90838.1|90946.1|90842.1|90938|90834|29
1640312440000|2021-12-24 02:20:40|90941|90837|90941.8|90837.8|90954.7|90850.7|90934|90830|49
1640312450000|2021-12-24 02:20:50|90941.5|90837.5|90936|90832|90942.4|90838.4|90933.2|90829.2|16
1640312460000|2021-12-24 02:21:00|90935.9|90831.9|90936.4|90832.4|90936.7|90832.7|90932.9|90828.9|15
1640312470000|2021-12-24 02:21:10|90933|90829|90945|90841|90949.3|90845.3|90932.8|90828.8|23
1640312480000|2021-12-24 02:21:20|90944.6|90840.6|90930.1|90826.1|90945.3|90841.3|90924.9|90820.9|26
1640312490000|2021-12-24 02:21:30|90935.7|90831.7|90940.9|90836.9|90944.2|90840.2|90928.7|90824.7|25
1640312500000|2021-12-24 02:21:40|90942|90838|90940.6|90836.6|90942|90838|90930|90826|34
1640312510000|2021-12-24 02:21:50|90940.1|90836.1|90937.7|90833.7|90940.9|90836.9|90927.6|90823.6|29
1640312520000|2021-12-24 02:22:00|90939.1|90835.1|90939.2|90835.2|90943.3|90839.3|90930.6|90826.6|21
1640312530000|2021-12-24 02:22:10|90938.7|90834.7|90930.9|90826.9|90947.8|90843.8|90930.9|90826.9|52
1640312540000|2021-12-24 02:22:20|90930.7|90826.7|90924|90820|90938|90834|90924|90820|56
1640312550000|2021-12-24 02:22:30|90923.5|90819.5|90924.4|90820.4|90947.3|90843.3|90915|90811|57
1640312560000|2021-12-24 02:22:40|90924.5|90820.5|90929.5|90825.5|90954.4|90850.4|90924.2|90820.2|47
1640312570000|2021-12-24 02:22:50|90929|90825|90942.3|90838.3|90943.7|90839.7|90929|90825|49
1640312580000|2021-12-24 02:23:00|90942.1|90838.1|90926.5|90822.5|90949.5|90845.5|90925.5|90821.5|45
1640312590000|2021-12-24 02:23:10|90926.4|90822.4|90937|90833|90944.3|90840.3|90926.1|90822.1|55
1640312600000|2021-12-24 02:23:20|90938.3|90834.3|90930.3|90826.3|90942.5|90838.5|90921.4|90817.4|56
1640312610000|2021-12-24 02:23:30|90929.6|90825.6|90931.3|90827.3|90940.7|90836.7|90920.3|90816.3|42
1640312620000|2021-12-24 02:23:40|90944.5|90840.5|90927.3|90823.3|90944.5|90840.5|90917.5|90813.5|54
1640312630000|2021-12-24 02:23:50|90927.2|90823.2|90931.2|90827.2|90951.6|90847.6|90924.3|90820.3|48
1640312640000|2021-12-24 02:24:00|90931.1|90827.1|90936.5|90832.5|90937.7|90833.7|90925.1|90821.1|44
1640312650000|2021-12-24 02:24:10|90936.8|90832.8|90934.5|90830.5|90937.3|90833.3|90932.8|90828.8|49
1640312660000|2021-12-24 02:24:20|90934.7|90830.7|90934.7|90830.7|90942|90838|90933|90829|37
1640312670000|2021-12-24 02:24:30|90935|90831|90934.7|90830.7|90935|90831|90925.5|90821.5|39
1640312680000|2021-12-24 02:24:40|90934.6|90830.6|90933.6|90829.6|90936.8|90832.8|90933.6|90829.6|16
1640312690000|2021-12-24 02:24:50|90933.5|90829.5|90936.4|90832.4|90938.2|90834.2|90933.5|90829.5|8
1640312700000|2021-12-24 02:25:00|90934.3|90830.3|90933.4|90829.4|90942.2|90838.2|90929.3|90825.3|31
1640312710000|2021-12-24 02:25:10|90933.6|90829.6|90949.3|90845.3|90949.5|90845.5|90930|90826|36
1640312720000|2021-12-24 02:25:20|90949.8|90845.8|90944.5|90840.5|90950.4|90846.4|90944.5|90840.5|25
1640312730000|2021-12-24 02:25:30|90944.4|90840.4|90950.8|90846.8|90951|90847|90941.7|90837.7|17
1640312740000|2021-12-24 02:25:40|90950.9|90846.9|90949.6|90845.6|90950.9|90846.9|90949.3|90845.3|12
1640312750000|2021-12-24 02:25:50|90949.9|90845.9|90949.8|90845.8|90950.4|90846.4|90949.7|90845.7|10
1640312760000|2021-12-24 02:26:00|90950|90846|90943.3|90839.3|90950.6|90846.6|90943.3|90839.3|7
1640312770000|2021-12-24 02:26:10|90943.6|90839.6|90946.7|90842.7|90953.4|90849.4|90933.5|90829.5|23
1640312780000|2021-12-24 02:26:20|90946.4|90842.4|90946.4|90842.4|90948|90844|90946.1|90842.1|10
1640312790000|2021-12-24 02:26:30|90947.5|90843.5|90946.4|90842.4|90949.7|90845.7|90945.5|90841.5|18
1640312800000|2021-12-24 02:26:40|90947.7|90843.7|90947.8|90843.8|90947.8|90843.8|90946.8|90842.8|5
1640312810000|2021-12-24 02:26:50|90948.9|90844.9|90946.2|90842.2|90953.9|90849.9|90945.9|90841.9|7
1640312820000|2021-12-24 02:27:00|90947.7|90843.7|90943.2|90839.2|90947.8|90843.8|90938.3|90834.3|8
1640312830000|2021-12-24 02:27:10|90945.1|90841.1|90946.1|90842.1|90946.9|90842.9|90944.7|90840.7|8
1640312840000|2021-12-24 02:27:20|90946.2|90842.2|90946.2|90842.2|90946.8|90842.8|90946.1|90842.1|6
1640312850000|2021-12-24 02:27:30|90947|90843|90938.9|90834.9|90947|90843|90924.8|90820.8|18
1640312860000|2021-12-24 02:27:40|90939|90835|90935.3|90831.3|90944|90840|90935|90831|36
1640312870000|2021-12-24 02:27:50|90935.5|90831.5|90936.1|90832.1|90943.1|90839.1|90934.8|90830.8|30
1640312880000|2021-12-24 02:28:00|90936.2|90832.2|90942.4|90838.4|90943.7|90839.7|90935.4|90831.4|25
1640312890000|2021-12-24 02:28:10|90942.2|90838.2|90937.9|90833.9|90943.4|90839.4|90935.6|90831.6|26
1640312900000|2021-12-24 02:28:20|90937.3|90833.3|90933|90829|90951.4|90847.4|90933|90829|20
1640312910000|2021-12-24 02:28:30|90927|90823|90933.1|90829.1|90954.8|90850.8|90927|90823|45
1640312920000|2021-12-24 02:28:40|90938.9|90834.9|90935.2|90831.2|90944|90840|90931.4|90827.4|41
1640312930000|2021-12-24 02:28:50|90934.3|90830.3|90950.3|90846.3|90950.3|90846.3|90934.3|90830.3|15
1640312940000|2021-12-24 02:29:00|90950.9|90846.9|90951|90847|90953.9|90849.9|90947|90843|7
1640312950000|2021-12-24 02:29:10|90950.4|90846.4|90949.5|90845.5|90951.1|90847.1|90949.1|90845.1|11
1640312960000|2021-12-24 02:29:20|90949.7|90845.7|90949.1|90845.1|90952.5|90848.5|90949.1|90845.1|17
1640312970000|2021-12-24 02:29:30|90949.2|90845.2|90951.9|90847.9|90951.9|90847.9|90949.1|90845.1|5
1640312980000|2021-12-24 02:29:40|90949.8|90845.8|90947.9|90843.9|90949.8|90845.8|90940.8|90836.8|9
1640312990000|2021-12-24 02:29:50|90948|90844|90950|90846|90950|90846|90948|90844|6
1640313000000|2021-12-24 02:30:00|90949.8|90845.8|90949.3|90845.3|90952.5|90848.5|90949|90845|11
1640313010000|2021-12-24 02:30:10|90950.5|90846.5|90949.5|90845.5|90950.5|90846.5|90949.5|90845.5|3
1640313020000|2021-12-24 02:30:20|90949.6|90845.6|90950.6|90846.6|90950.6|90846.6|90949.6|90845.6|2
1640313030000|2021-12-24 02:30:30|90950.1|90846.1|90946.2|90842.2|90950.2|90846.2|90944.5|90840.5|12
1640313040000|2021-12-24 02:30:40|90945.9|90841.9|90948.2|90844.2|90948.2|90844.2|90945.9|90841.9|7
1640313050000|2021-12-24 02:30:50|90947.6|90843.6|90948.5|90844.5|90950.3|90846.3|90947.6|90843.6|7
1640313060000|2021-12-24 02:31:00|90948.6|90844.6|90949|90845|90949|90845|90948.2|90844.2|9
1640313070000|2021-12-24 02:31:10|90948.7|90844.7|90948.8|90844.8|90949|90845|90948.6|90844.6|5
1640313080000|2021-12-24 02:31:20|90949.5|90845.5|90949.5|90845.5|90949.5|90845.5|90949.2|90845.2|5
1640313090000|2021-12-24 02:31:30|90950.4|90846.4|90934.2|90830.2|90950.4|90846.4|90930.1|90826.1|13
1640313100000|2021-12-24 02:31:40|90933.9|90829.9|90922.2|90818.2|90933.9|90829.9|90922.2|90818.2|14
1640313110000|2021-12-24 02:31:50|90919.2|90815.2|90943.6|90839.6|90943.6|90839.6|90917.7|90813.7|28
1640313120000|2021-12-24 02:32:00|90932.5|90828.5|90931.9|90827.9|90940.9|90836.9|90925.8|90821.8|52
1640313130000|2021-12-24 02:32:10|90941.9|90837.9|90931.8|90827.8|90942.9|90838.9|90929|90825|48
1640313140000|2021-12-24 02:32:20|90930.2|90826.2|90933.8|90829.8|90945.9|90841.9|90926.1|90822.1|46
1640313150000|2021-12-24 02:32:30|90937.1|90833.1|90944.5|90840.5|90948.4|90844.4|90931.9|90827.9|36
1640313160000|2021-12-24 02:32:40|90944|90840|90933.9|90829.9|90944|90840|90921.8|90817.8|37
1640313170000|2021-12-24 02:32:50|90934.1|90830.1|90919.2|90815.2|90949.4|90845.4|90916.9|90812.9|47
1640313180000|2021-12-24 02:33:00|90917.1|90813.1|90932.9|90828.9|90938.9|90834.9|90917.1|90813.1|47
1640313190000|2021-12-24 02:33:10|90934.1|90830.1|90934.7|90830.7|90934.9|90830.9|90927.2|90823.2|17
1640313200000|2021-12-24 02:33:20|90935|90831|90933.6|90829.6|90935|90831|90921.8|90817.8|9
1640313210000|2021-12-24 02:33:30|90929.8|90825.8|90934.1|90830.1|90934.1|90830.1|90929.8|90825.8|7
1640313220000|2021-12-24 02:33:40|90934.9|90830.9|90944.4|90840.4|90944.4|90840.4|90930|90826|16
1640313230000|2021-12-24 02:33:50|90941.7|90837.7|90941.7|90837.7|90946|90842|90940.9|90836.9|15
1640313240000|2021-12-24 02:34:00|90941.2|90837.2|90939.1|90835.1|90941.4|90837.4|90934.6|90830.6|9
1640313250000|2021-12-24 02:34:10|90938.2|90834.2|90941.7|90837.7|90941.7|90837.7|90938.2|90834.2|6
1640313260000|2021-12-24 02:34:20|90941|90837|90944.4|90840.4|90946|90842|90941|90837|6
1640313270000|2021-12-24 02:34:30|90942|90838|90943.9|90839.9|90943.9|90839.9|90941.9|90837.9|4
1640313280000|2021-12-24 02:34:40|90942.5|90838.5|90944.5|90840.5|90945.6|90841.6|90942.4|90838.4|9
1640313290000|2021-12-24 02:34:50|90943.7|90839.7|90939|90835|90944.3|90840.3|90938.9|90834.9|6
1640313300000|2021-12-24 02:35:00|90939.2|90835.2|90938.3|90834.3|90940.9|90836.9|90936.1|90832.1|14
1640313310000|2021-12-24 02:35:10|90940.6|90836.6|90938.3|90834.3|90940.6|90836.6|90938.3|90834.3|6
1640313320000|2021-12-24 02:35:20|90940.4|90836.4|90941.7|90837.7|90942|90838|90935.6|90831.6|10
1640313330000|2021-12-24 02:35:30|90942.1|90838.1|90941.7|90837.7|90942.1|90838.1|90941.5|90837.5|5
1640313340000|2021-12-24 02:35:40|90941.6|90837.6|90942.1|90838.1|90942.1|90838.1|90941.6|90837.6|6
1640313350000|2021-12-24 02:35:50|90941.8|90837.8|90934.3|90830.3|90941.9|90837.9|90927.8|90823.8|23
1640313360000|2021-12-24 02:36:00|90939|90835|90940.6|90836.6|90941|90837|90926.6|90822.6|17
1640313370000|2021-12-24 02:36:10|90940.7|90836.7|90945.4|90841.4|90948.8|90844.8|90940.4|90836.4|7
1640313380000|2021-12-24 02:36:20|90945.2|90841.2|90944|90840|90945.8|90841.8|90942.8|90838.8|11
1640313390000|2021-12-24 02:36:30|90946|90842|90942.4|90838.4|90946.2|90842.2|90942.4|90838.4|7
1640313400000|2021-12-24 02:36:40|90942.8|90838.8|90931.6|90827.6|90944.6|90840.6|90931.6|90827.6|10
1640313410000|2021-12-24 02:36:50|90930.7|90826.7|90942.9|90838.9|90946.4|90842.4|90930.7|90826.7|10
1640313420000|2021-12-24 02:37:00|90943.6|90839.6|90941.4|90837.4|90944.3|90840.3|90940|90836|12
1640313430000|2021-12-24 02:37:10|90941.3|90837.3|90939.6|90835.6|90941.7|90837.7|90939.6|90835.6|6
1640313440000|2021-12-24 02:37:20|90941.7|90837.7|90941.9|90837.9|90942.4|90838.4|90941.1|90837.1|10
1640313450000|2021-12-24 02:37:30|90941|90837|90940.9|90836.9|90942|90838|90940.9|90836.9|8
1640313460000|2021-12-24 02:37:40|90941|90837|90936.4|90832.4|90941.4|90837.4|90934.8|90830.8|7
1640313470000|2021-12-24 02:37:50|90936.3|90832.3|90941|90837|90941.1|90837.1|90934.4|90830.4|11
1640313480000|2021-12-24 02:38:00|90939.9|90835.9|90941.3|90837.3|90942.6|90838.6|90939.9|90835.9|8
1640313490000|2021-12-24 02:38:10|90941.6|90837.6|90940.2|90836.2|90942.2|90838.2|90940.2|90836.2|3
1640313500000|2021-12-24 02:38:20|90941.9|90837.9|90941.1|90837.1|90944.2|90840.2|90941.1|90837.1|9
1640313510000|2021-12-24 02:38:30|90941|90837|90935.3|90831.3|90941.6|90837.6|90935.3|90831.3|9
1640313520000|2021-12-24 02:38:40|90935.7|90831.7|90940.2|90836.2|90940.3|90836.3|90935.7|90831.7|5
1640313530000|2021-12-24 02:38:50|90940.3|90836.3|90940.8|90836.8|90942.9|90838.9|90940.3|90836.3|8
1640313540000|2021-12-24 02:39:00|90941.8|90837.8|90942.4|90838.4|90942.4|90838.4|90941.3|90837.3|8
1640313550000|2021-12-24 02:39:10|90942.8|90838.8|90944.6|90840.6|90945.3|90841.3|90942.4|90838.4|23
1640313560000|2021-12-24 02:39:20|90944.1|90840.1|90947.4|90843.4|90951.2|90847.2|90942.3|90838.3|18
1640313570000|2021-12-24 02:39:30|90952.5|90848.5|90936.4|90832.4|90952.5|90848.5|90932.8|90828.8|5
1640313580000|2021-12-24 02:39:40|90951.6|90847.6|90947.3|90843.3|90951.6|90847.6|90947.1|90843.1|10
1640313590000|2021-12-24 02:39:50|90947.2|90843.2|90947.1|90843.1|90949.3|90845.3|90947|90843|11
1640313600000|2021-12-24 02:40:00|90947.2|90843.2|90948.6|90844.6|90949.4|90845.4|90947.1|90843.1|10
1640313610000|2021-12-24 02:40:10|90947.2|90843.2|90939.2|90835.2|90951.6|90847.6|90939.2|90835.2|9
1640313620000|2021-12-24 02:40:20|90936.8|90832.8|90946.8|90842.8|90948.7|90844.7|90936.8|90832.8|9
1640313630000|2021-12-24 02:40:30|90947.6|90843.6|90943.4|90839.4|90947.8|90843.8|90942.7|90838.7|16
1640313640000|2021-12-24 02:40:40|90944.4|90840.4|90943.3|90839.3|90946.2|90842.2|90942.8|90838.8|16
1640313650000|2021-12-24 02:40:50|90943.6|90839.6|90943.5|90839.5|90948.5|90844.5|90942.8|90838.8|13
1640313660000|2021-12-24 02:41:00|90944.1|90840.1|90943.4|90839.4|90945.5|90841.5|90942.7|90838.7|13
1640313670000|2021-12-24 02:41:10|90943.3|90839.3|90933.5|90829.5|90943.4|90839.4|90933.5|90829.5|8
1640313680000|2021-12-24 02:41:20|90934.4|90830.4|90943.4|90839.4|90943.4|90839.4|90930|90826|4
1640313690000|2021-12-24 02:41:30|90943.6|90839.6|90943.5|90839.5|90945.2|90841.2|90943.4|90839.4|10
1640313700000|2021-12-24 02:41:40|90944.2|90840.2|90943.4|90839.4|90944.2|90840.2|90942.9|90838.9|9
1640313710000|2021-12-24 02:41:50|90943.1|90839.1|90943.5|90839.5|90945.9|90841.9|90943.1|90839.1|15
1640313720000|2021-12-24 02:42:00|90942.8|90838.8|90940.5|90836.5|90943.7|90839.7|90940.5|90836.5|11
1640313730000|2021-12-24 02:42:10|90940.3|90836.3|90941.1|90837.1|90941.1|90837.1|90939.9|90835.9|5
1640313740000|2021-12-24 02:42:20|90940.5|90836.5|90941.3|90837.3|90943.5|90839.5|90940.5|90836.5|7
1640313750000|2021-12-24 02:42:30|90941.9|90837.9|90942.7|90838.7|90942.8|90838.8|90941.3|90837.3|6
1640313760000|2021-12-24 02:42:40|90942.8|90838.8|90943.7|90839.7|90943.8|90839.8|90942.4|90838.4|9
1640313770000|2021-12-24 02:42:50|90944.1|90840.1|90942.9|90838.9|90945.2|90841.2|90942.9|90838.9|8
1640313780000|2021-12-24 02:43:00|90942.4|90838.4|90938.4|90834.4|90942.4|90838.4|90938.4|90834.4|3
1640313790000|2021-12-24 02:43:10|90941.3|90837.3|90942|90838|90942.6|90838.6|90941.3|90837.3|5
1640313800000|2021-12-24 02:43:20|90942.3|90838.3|90942.6|90838.6|90942.6|90838.6|90942|90838|4
1640313810000|2021-12-24 02:43:30|90942.9|90838.9|90944|90840|90944|90840|90942.9|90838.9|5
1640313820000|2021-12-24 02:43:40|90943.6|90839.6|90943.2|90839.2|90943.7|90839.7|90943.2|90839.2|3
1640313830000|2021-12-24 02:43:50|90943.7|90839.7|90940.7|90836.7|90945.4|90841.4|90940.7|90836.7|10
1640313840000|2021-12-24 02:44:00|90940.4|90836.4|90943.6|90839.6|90943.7|90839.7|90940.4|90836.4|8
1640313850000|2021-12-24 02:44:10|90943.2|90839.2|90942.4|90838.4|90943.2|90839.2|90942.4|90838.4|8
1640313860000|2021-12-24 02:44:20|90942.9|90838.9|90943.5|90839.5|90943.5|90839.5|90942.9|90838.9|12
1640313870000|2021-12-24 02:44:30|90943|90839|90943.2|90839.2|90943.5|90839.5|90942.3|90838.3|12
1640313880000|2021-12-24 02:44:40|90943.3|90839.3|90942.9|90838.9|90943.6|90839.6|90942.9|90838.9|4
1640313890000|2021-12-24 02:44:50|90943.2|90839.2|90940.2|90836.2|90943.3|90839.3|90940.1|90836.1|6
1640313900000|2021-12-24 02:45:00|90940.4|90836.4|90939.3|90835.3|90941.1|90837.1|90938.1|90834.1|5
1640313910000|2021-12-24 02:45:10|90939.9|90835.9|90939.6|90835.6|90941.2|90837.2|90938.4|90834.4|11
1640313920000|2021-12-24 02:45:20|90939.2|90835.2|90939.5|90835.5|90943.1|90839.1|90938.4|90834.4|13
1640313930000|2021-12-24 02:45:30|90939.7|90835.7|90939.5|90835.5|90941.7|90837.7|90939.5|90835.5|8
1640313940000|2021-12-24 02:45:40|90939.3|90835.3|90933.1|90829.1|90940.4|90836.4|90933.1|90829.1|9
1640313950000|2021-12-24 02:45:50|90933.4|90829.4|90939|90835|90944.3|90840.3|90932.8|90828.8|11
1640313960000|2021-12-24 02:46:00|90938.9|90834.9|90938.1|90834.1|90942.5|90838.5|90938.1|90834.1|7
1640313970000|2021-12-24 02:46:10|90937.7|90833.7|90937.7|90833.7|90938.6|90834.6|90937.7|90833.7|7
1640313980000|2021-12-24 02:46:20|90937.4|90833.4|90939.1|90835.1|90940.2|90836.2|90937.4|90833.4|6
1640313990000|2021-12-24 02:46:30|90939.7|90835.7|90942.6|90838.6|90942.7|90838.7|90939|90835|7
1640314000000|2021-12-24 02:46:40|90939.2|90835.2|90938.9|90834.9|90939.2|90835.2|90931|90827|7
1640314010000|2021-12-24 02:46:50|90938.4|90834.4|90938.4|90834.4|90943.7|90839.7|90938.2|90834.2|8
1640314020000|2021-12-24 02:47:00|90938.3|90834.3|90940.4|90836.4|90940.4|90836.4|90938.3|90834.3|4
1640314030000|2021-12-24 02:47:10|90938.3|90834.3|90939|90835|90939.1|90835.1|90937.9|90833.9|10
1640314040000|2021-12-24 02:47:20|90941|90837|90940.7|90836.7|90941|90837|90938.3|90834.3|5
1640314050000|2021-12-24 02:47:30|90938.7|90834.7|90935.7|90831.7|90940.3|90836.3|90934.6|90830.6|5
1640314060000|2021-12-24 02:47:40|90934.4|90830.4|90938.1|90834.1|90938.1|90834.1|90933.2|90829.2|4
1640314070000|2021-12-24 02:47:50|90938.2|90834.2|90937.8|90833.8|90938.2|90834.2|90937.5|90833.5|8
1640314080000|2021-12-24 02:48:00|90938.1|90834.1|90941|90837|90941|90837|90937.9|90833.9|7
1640314090000|2021-12-24 02:48:10|90938.2|90834.2|90941.1|90837.1|90941.1|90837.1|90937.9|90833.9|8
1640314100000|2021-12-24 02:48:20|90937.8|90833.8|90938.9|90834.9|90939.2|90835.2|90937.3|90833.3|15
1640314110000|2021-12-24 02:48:30|90938.3|90834.3|90936.2|90832.2|90938.9|90834.9|90936|90832|6
1640314120000|2021-12-24 02:48:40|90937.9|90833.9|90938.4|90834.4|90940|90836|90937|90833|12
1640314130000|2021-12-24 02:48:50|90939|90835|90940.3|90836.3|90940.3|90836.3|90938.5|90834.5|13
1640314140000|2021-12-24 02:49:00|90940.4|90836.4|90939.4|90835.4|90943.6|90839.6|90939.3|90835.3|10
1640314150000|2021-12-24 02:49:10|90941.3|90837.3|90939.4|90835.4|90941.3|90837.3|90938.6|90834.6|10
1640314160000|2021-12-24 02:49:20|90939.3|90835.3|90937.9|90833.9|90944.6|90840.6|90937.9|90833.9|11
1640314170000|2021-12-24 02:49:30|90935.7|90831.7|90937.9|90833.9|90939.6|90835.6|90935.7|90831.7|8
1640314180000|2021-12-24 02:49:40|90938.6|90834.6|90939.2|90835.2|90939.2|90835.2|90937.7|90833.7|7
1640314190000|2021-12-24 02:49:50|90939.3|90835.3|90939.1|90835.1|90944.5|90840.5|90939.1|90835.1|4
1640314200000|2021-12-24 02:50:00|90939.2|90835.2|90942.5|90838.5|90942.5|90838.5|90939.1|90835.1|6
1640314210000|2021-12-24 02:50:10|90942.3|90838.3|90939.9|90835.9|90942.3|90838.3|90939.2|90835.2|11
1640314220000|2021-12-24 02:50:20|90940.5|90836.5|90937.7|90833.7|90942.2|90838.2|90937.7|90833.7|7
1640314230000|2021-12-24 02:50:30|90937.8|90833.8|90940.2|90836.2|90940.2|90836.2|90937.5|90833.5|5
1640314240000|2021-12-24 02:50:40|90939.9|90835.9|90939.4|90835.4|90941.8|90837.8|90939.4|90835.4|5
1640314250000|2021-12-24 02:50:50|90939.8|90835.8|90943.4|90839.4|90943.7|90839.7|90939.4|90835.4|16
1640314260000|2021-12-24 02:51:00|90943.7|90839.7|90943|90839|90943.8|90839.8|90942.1|90838.1|19
1640314270000|2021-12-24 02:51:10|90943.4|90839.4|90938.3|90834.3|90943.4|90839.4|90931.3|90827.3|18
1640314280000|2021-12-24 02:51:20|90939.5|90835.5|90947.1|90843.1|90948.1|90844.1|90939.5|90835.5|11
1640314290000|2021-12-24 02:51:30|90940.1|90836.1|90946.7|90842.7|90947.6|90843.6|90934.9|90830.9|22
1640314300000|2021-12-24 02:51:40|90946|90842|90933.7|90829.7|90950.2|90846.2|90933.7|90829.7|38
1640314310000|2021-12-24 02:51:50|90933.3|90829.3|90934.1|90830.1|90952.4|90848.4|90933.3|90829.3|43
1640314320000|2021-12-24 02:52:00|90940|90836|90942.9|90838.9|90959.9|90855.9|90934.1|90830.1|41
1640314330000|2021-12-24 02:52:10|90943|90839|90943|90839|90960.6|90856.6|90933.8|90829.8|33
1640314340000|2021-12-24 02:52:20|90943.1|90839.1|90948.3|90844.3|90958|90854|90931.9|90827.9|33
1640314350000|2021-12-24 02:52:30|90944.8|90840.8|90950.8|90846.8|90951.6|90847.6|90932.8|90828.8|31
1640314360000|2021-12-24 02:52:40|90950.9|90846.9|90946.6|90842.6|90954.3|90850.3|90944.9|90840.9|16
1640314370000|2021-12-24 02:52:50|90946.1|90842.1|90947.5|90843.5|90961.8|90857.8|90945.6|90841.6|13
1640314380000|2021-12-24 02:53:00|90947.2|90843.2|90947.8|90843.8|90947.8|90843.8|90946.5|90842.5|14
1640314390000|2021-12-24 02:53:10|90947.4|90843.4|90946.2|90842.2|90960.4|90856.4|90945.7|90841.7|15
1640314400000|2021-12-24 02:53:20|90946.7|90842.7|90947.1|90843.1|90961.2|90857.2|90944.2|90840.2|20
1640314410000|2021-12-24 02:53:30|90946.5|90842.5|90940.5|90836.5|90960.4|90856.4|90932.5|90828.5|43
1640314420000|2021-12-24 02:53:40|90938|90834|90942.5|90838.5|90954.7|90850.7|90928.2|90824.2|34
1640314430000|2021-12-24 02:53:50|90943|90839|90940.9|90836.9|90943|90839|90940.8|90836.8|18
1640314440000|2021-12-24 02:54:00|90941|90837|90940.6|90836.6|90941|90837|90940.6|90836.6|4
1640314450000|2021-12-24 02:54:10|90941.1|90837.1|90941.9|90837.9|90941.9|90837.9|90940.2|90836.2|11
1640314460000|2021-12-24 02:54:20|90941.2|90837.2|90942.5|90838.5|90943.3|90839.3|90939.7|90835.7|8
1640314470000|2021-12-24 02:54:30|90942.6|90838.6|90943.8|90839.8|90943.8|90839.8|90942.3|90838.3|13
1640314480000|2021-12-24 02:54:40|90944.1|90840.1|90944.4|90840.4|90944.4|90840.4|90944.1|90840.1|3
1640314490000|2021-12-24 02:54:50|90946.4|90842.4|90942|90838|90946.4|90842.4|90941.9|90837.9|14
1640314500000|2021-12-24 02:55:00|90941.7|90837.7|90929.6|90825.6|90941.7|90837.7|90919.5|90815.5|54
1640314510000|2021-12-24 02:55:10|90929.8|90825.8|90916.6|90812.6|90932.6|90828.6|90916.4|90812.4|31
1640314520000|2021-12-24 02:55:20|90916.9|90812.9|90933.1|90829.1|90935|90831|90916.9|90812.9|29
1640314530000|2021-12-24 02:55:30|90934.5|90830.5|90931.5|90827.5|90935.6|90831.6|90930.3|90826.3|12
1640314540000|2021-12-24 02:55:40|90930.5|90826.5|90932|90828|90932.2|90828.2|90930.4|90826.4|7
1640314550000|2021-12-24 02:55:50|90936.6|90832.6|90931.3|90827.3|90936.6|90832.6|90929.6|90825.6|6
1640314560000|2021-12-24 02:56:00|90931.1|90827.1|90928.6|90824.6|90931.1|90827.1|90928.6|90824.6|15
1640314570000|2021-12-24 02:56:10|90929|90825|90929.3|90825.3|90930.2|90826.2|90929|90825|10
1640314580000|2021-12-24 02:56:20|90929.1|90825.1|90928.7|90824.7|90929.5|90825.5|90917.8|90813.8|30
1640314590000|2021-12-24 02:56:30|90928.8|90824.8|90941.2|90837.2|90941.2|90837.2|90918|90814|28
1640314600000|2021-12-24 02:56:40|90935.6|90831.6|90918.7|90814.7|90937.2|90833.2|90917.4|90813.4|33
1640314610000|2021-12-24 02:56:50|90917.9|90813.9|90928.5|90824.5|90938.1|90834.1|90917.9|90813.9|20
1640314620000|2021-12-24 02:57:00|90928.7|90824.7|90928.9|90824.9|90929.7|90825.7|90928.7|90824.7|7
1640314630000|2021-12-24 02:57:10|90929.1|90825.1|90928.1|90824.1|90929.4|90825.4|90928.1|90824.1|7
1640314640000|2021-12-24 02:57:20|90928.4|90824.4|90928.6|90824.6|90929.6|90825.6|90928.4|90824.4|4
1640314650000|2021-12-24 02:57:30|90928.7|90824.7|90928.6|90824.6|90934.7|90830.7|90928.1|90824.1|7
1640314660000|2021-12-24 02:57:40|90929.5|90825.5|90930.9|90826.9|90936.8|90832.8|90919.6|90815.6|28
1640314670000|2021-12-24 02:57:50|90930.7|90826.7|90931|90827|90933.4|90829.4|90930.1|90826.1|12
1640314680000|2021-12-24 02:58:00|90930.8|90826.8|90930.6|90826.6|90934.8|90830.8|90930.1|90826.1|12
1640314690000|2021-12-24 02:58:10|90931.3|90827.3|90930.5|90826.5|90931.3|90827.3|90930.2|90826.2|11
1640314700000|2021-12-24 02:58:20|90931.3|90827.3|90931|90827|90937.6|90833.6|90930.9|90826.9|7
1640314710000|2021-12-24 02:58:30|90930.7|90826.7|90931.8|90827.8|90931.9|90827.9|90930.7|90826.7|21
1640314720000|2021-12-24 02:58:40|90930.8|90826.8|90931.6|90827.6|90931.8|90827.8|90930.8|90826.8|7
1640314730000|2021-12-24 02:58:50|90931.3|90827.3|90931.1|90827.1|90938.3|90834.3|90931.1|90827.1|9
1640314740000|2021-12-24 02:59:00|90931.5|90827.5|90931.6|90827.6|90931.8|90827.8|90929.9|90825.9|11
1640314750000|2021-12-24 02:59:10|90931.9|90827.9|90932|90828|90932.9|90828.9|90931.4|90827.4|10
1640314760000|2021-12-24 02:59:20|90931.8|90827.8|90922.4|90818.4|90932.9|90828.9|90918.8|90814.8|30
1640314770000|2021-12-24 02:59:30|90922.6|90818.6|90931.7|90827.7|90946.7|90842.7|90922.1|90818.1|28
1640314780000|2021-12-24 02:59:40|90932.5|90828.5|90935.1|90831.1|90935.8|90831.8|90923.8|90819.8|13
1640314790000|2021-12-24 02:59:50|90934.9|90830.9|90934.6|90830.6|90935.9|90831.9|90934.6|90830.6|7
1640314800000|2021-12-24 03:00:00|90934.5|90830.5|90935.4|90831.4|90935.8|90831.8|90934.5|90830.5|16
1640314810000|2021-12-24 03:00:10|90935.2|90831.2|90936.2|90832.2|90936.2|90832.2|90934.4|90830.4|11
1640314820000|2021-12-24 03:00:20|90949.2|90845.2|90934.6|90830.6|90949.2|90845.2|90922.5|90818.5|14
1640314830000|2021-12-24 03:00:30|90934.7|90830.7|90933.9|90829.9|90942|90838|90918.3|90814.3|20
1640314840000|2021-12-24 03:00:40|90935.3|90831.3|90922.5|90818.5|90935.3|90831.3|90915.1|90811.1|43
1640314850000|2021-12-24 03:00:50|90922.9|90818.9|90916|90812|90927.7|90823.7|90916|90812|31
1640314860000|2021-12-24 03:01:00|90916.3|90812.3|90926|90822|90926|90822|90911.2|90807.2|43
1640314870000|2021-12-24 03:01:10|90925.1|90821.1|90939.3|90835.3|90939.3|90835.3|90917.1|90813.1|36
1640314880000|2021-12-24 03:01:20|90941.4|90837.4|90923.6|90819.6|90941.6|90837.6|90923.4|90819.4|8
1640314890000|2021-12-24 03:01:30|90927.3|90823.3|90923.7|90819.7|90929.5|90825.5|90914.6|90810.6|38
1640314900000|2021-12-24 03:01:40|90923.8|90819.8|90924.1|90820.1|90926.6|90822.6|90915.4|90811.4|36
1640314910000|2021-12-24 03:01:50|90923.9|90819.9|90921.2|90817.2|90930.3|90826.3|90918.7|90814.7|44
1640314920000|2021-12-24 03:02:00|90924.5|90820.5|90926.3|90822.3|90943.5|90839.5|90915.2|90811.2|38
1640314930000|2021-12-24 03:02:10|90922.3|90818.3|90929.2|90825.2|90934.2|90830.2|90919.7|90815.7|40
1640314940000|2021-12-24 03:02:20|90925|90821|90931.4|90827.4|90937.1|90833.1|90922|90818|39
1640314950000|2021-12-24 03:02:30|90920.5|90816.5|90932.8|90828.8|90933.4|90829.4|90920.1|90816.1|13
1640314960000|2021-12-24 03:02:40|90937.3|90833.3|90930.4|90826.4|90937.3|90833.3|90930.4|90826.4|8
1640314970000|2021-12-24 03:02:50|90930.6|90826.6|90933.3|90829.3|90933.6|90829.6|90930.6|90826.6|8
1640314980000|2021-12-24 03:03:00|90935.3|90831.3|90931.9|90827.9|90943.8|90839.8|90928.6|90824.6|33
1640314990000|2021-12-24 03:03:10|90931.6|90827.6|90943.6|90839.6|90943.6|90839.6|90929.9|90825.9|42
1640315000000|2021-12-24 03:03:20|90944.7|90840.7|90930.2|90826.2|90944.7|90840.7|90929.6|90825.6|12
1640315010000|2021-12-24 03:03:30|90931.2|90827.2|90939.9|90835.9|90940|90836|90930.8|90826.8|33
1640315020000|2021-12-24 03:03:40|90940.5|90836.5|90930.5|90826.5|90941|90837|90928.3|90824.3|41
1640315030000|2021-12-24 03:03:50|90930.4|90826.4|90930.6|90826.6|90943.6|90839.6|90929.8|90825.8|15
1640315040000|2021-12-24 03:04:00|90931.1|90827.1|90941.7|90837.7|90949.3|90845.3|90930.5|90826.5|10
1640315050000|2021-12-24 03:04:10|90941.6|90837.6|90941.7|90837.7|90942.3|90838.3|90940.5|90836.5|10
1640315060000|2021-12-24 03:04:20|90941.9|90837.9|90941.3|90837.3|90946.1|90842.1|90941.2|90837.2|9
1640315070000|2021-12-24 03:04:30|90944.1|90840.1|90931.7|90827.7|90944.1|90840.1|90931.7|90827.7|6
1640315080000|2021-12-24 03:04:40|90931.5|90827.5|90944.7|90840.7|90944.7|90840.7|90927.8|90823.8|25
1640315090000|2021-12-24 03:04:50|90945.2|90841.2|90945.3|90841.3|90945.4|90841.4|90943.2|90839.2|7
1640315100000|2021-12-24 03:05:00|90945.1|90841.1|90931.5|90827.5|90946.9|90842.9|90929.8|90825.8|9
1640315110000|2021-12-24 03:05:10|90931.8|90827.8|90947|90843|90947|90843|90930.5|90826.5|20
1640315120000|2021-12-24 03:05:20|90947.1|90843.1|90947.3|90843.3|90948|90844|90947|90843|5
1640315130000|2021-12-24 03:05:30|90941.7|90837.7|90927.6|90823.6|90941.7|90837.7|90923.6|90819.6|31
1640315140000|2021-12-24 03:05:40|90928.6|90824.6|90922.6|90818.6|90929.4|90825.4|90922.5|90818.5|18
1640315150000|2021-12-24 03:05:50|90927.8|90823.8|90911.4|90807.4|90932|90828|90908.4|90804.4|33
1640315160000|2021-12-24 03:06:00|90911.5|90807.5|90915.9|90811.9|90921.2|90817.2|90911.5|90807.5|11
1640315170000|2021-12-24 03:06:10|90913.5|90809.5|90919.5|90815.5|90921.1|90817.1|90913.5|90809.5|12
1640315180000|2021-12-24 03:06:20|90915.8|90811.8|90914|90810|90917.7|90813.7|90913.4|90809.4|13
1640315190000|2021-12-24 03:06:30|90917.6|90813.6|90918|90814|90918|90814|90915.2|90811.2|6
1640315200000|2021-12-24 03:06:40|90916.4|90812.4|90914.1|90810.1|90917.9|90813.9|90913.5|90809.5|14
1640315210000|2021-12-24 03:06:50|90915.2|90811.2|90911.5|90807.5|90915.2|90811.2|90907.7|90803.7|9
1640315220000|2021-12-24 03:07:00|90911|90807|90914.4|90810.4|90914.4|90810.4|90911|90807|11
1640315230000|2021-12-24 03:07:10|90913|90809|90909.3|90805.3|90913|90809|90906|90802|17
1640315240000|2021-12-24 03:07:20|90909.2|90805.2|90912.5|90808.5|90912.9|90808.9|90908.3|90804.3|12
1640315250000|2021-12-24 03:07:30|90912.6|90808.6|90913.3|90809.3|90915.3|90811.3|90912.5|90808.5|14
1640315260000|2021-12-24 03:07:40|90911.4|90807.4|90926.9|90822.9|90930.8|90826.8|90909.6|90805.6|38
1640315270000|2021-12-24 03:07:50|90927.1|90823.1|90931.9|90827.9|90931.9|90827.9|90921.4|90817.4|17
1640315280000|2021-12-24 03:08:00|90922|90818|90923.7|90819.7|90925.3|90821.3|90922|90818|12
1640315290000|2021-12-24 03:08:10|90924.1|90820.1|90924.4|90820.4|90924.7|90820.7|90922.2|90818.2|7
1640315300000|2021-12-24 03:08:20|90921.5|90817.5|90925.5|90821.5|90926.1|90822.1|90921.5|90817.5|8
1640315310000|2021-12-24 03:08:30|90925.9|90821.9|90922.7|90818.7|90927|90823|90922.7|90818.7|10
1640315320000|2021-12-24 03:08:40|90923|90819|90925.2|90821.2|90926|90822|90922.6|90818.6|17
1640315330000|2021-12-24 03:08:50|90925.6|90821.6|90926.7|90822.7|90927.8|90823.8|90925.2|90821.2|12
1640315340000|2021-12-24 03:09:00|90923.7|90819.7|90928.4|90824.4|90928.6|90824.6|90923.7|90819.7|9
1640315350000|2021-12-24 03:09:10|90927.7|90823.7|90927.7|90823.7|90928.9|90824.9|90926.4|90822.4|15
1640315360000|2021-12-24 03:09:20|90927.5|90823.5|90929.6|90825.6|90932.2|90828.2|90927.5|90823.5|9
1640315370000|2021-12-24 03:09:30|90922.8|90818.8|90928.3|90824.3|90928.3|90824.3|90922.8|90818.8|7
1640315380000|2021-12-24 03:09:40|90928.2|90824.2|90924.2|90820.2|90928.2|90824.2|90923.9|90819.9|9
1640315390000|2021-12-24 03:09:50|90924.9|90820.9|90929.4|90825.4|90930.6|90826.6|90924.9|90820.9|7
1640315400000|2021-12-24 03:10:00|90926.9|90822.9|90929.1|90825.1|90929.5|90825.5|90926.4|90822.4|7
1640315410000|2021-12-24 03:10:10|90928|90824|90928.4|90824.4|90928.4|90824.4|90928|90824|3
1640315420000|2021-12-24 03:10:20|90928.7|90824.7|90924.1|90820.1|90929.7|90825.7|90924.1|90820.1|10
1640315430000|2021-12-24 03:10:30|90924.2|90820.2|90926.8|90822.8|90926.8|90822.8|90922|90818|8
1640315440000|2021-12-24 03:10:40|90926.9|90822.9|90926.3|90822.3|90926.9|90822.9|90926.3|90822.3|8
1640315450000|2021-12-24 03:10:50|90925.9|90821.9|90930.4|90826.4|90930.4|90826.4|90925.7|90821.7|9
1640315460000|2021-12-24 03:11:00|90930.9|90826.9|90928.6|90824.6|90931.6|90827.6|90928.6|90824.6|8
1640315470000|2021-12-24 03:11:10|90928.8|90824.8|90928.5|90824.5|90930.9|90826.9|90928|90824|6
1640315480000|2021-12-24 03:11:20|90928.4|90824.4|90927.8|90823.8|90928.4|90824.4|90921.6|90817.6|14
1640315490000|2021-12-24 03:11:30|90926.5|90822.5|90927.5|90823.5|90936.4|90832.4|90926.4|90822.4|18
1640315500000|2021-12-24 03:11:40|90927.8|90823.8|90924.4|90820.4|90927.9|90823.9|90912.2|90808.2|18
1640315510000|2021-12-24 03:11:50|90924.3|90820.3|90918|90814|90926.3|90822.3|90917.5|90813.5|32
1640315520000|2021-12-24 03:12:00|90920.4|90816.4|90897.4|90793.4|90923.6|90819.6|90897.4|90793.4|32
1640315530000|2021-12-24 03:12:10|90895.6|90791.6|90904.1|90800.1|90911|90807|90891.2|90787.2|49
1640315540000|2021-12-24 03:12:20|90903.8|90799.8|90900.7|90796.7|90907.6|90803.6|90892|90788|64
1640315550000|2021-12-24 03:12:30|90903.3|90799.3|90897.4|90793.4|90908.2|90804.2|90894|90790|66
1640315560000|2021-12-24 03:12:40|90899.1|90795.1|90900|90796|90903.6|90799.6|90896.8|90792.8|33
1640315570000|2021-12-24 03:12:50|90899.2|90795.2|90919.4|90815.4|90919.4|90815.4|90888.6|90784.6|53
1640315580000|2021-12-24 03:13:00|90916.8|90812.8|90908.3|90804.3|90920.3|90816.3|90890.2|90786.2|68
1640315590000|2021-12-24 03:13:10|90895.2|90791.2|90906.3|90802.3|90910.4|90806.4|90894.7|90790.7|38
1640315600000|2021-12-24 03:13:20|90900.9|90796.9|90892.1|90788.1|90911.5|90807.5|90891.1|90787.1|48
1640315610000|2021-12-24 03:13:30|90892.9|90788.9|90892.9|90788.9|90895.1|90791.1|90890.3|90786.3|27
1640315620000|2021-12-24 03:13:40|90892.7|90788.7|90908.9|90804.9|90914.9|90810.9|90892.7|90788.7|44
1640315630000|2021-12-24 03:13:50|90908.2|90804.2|90906.9|90802.9|90912.4|90808.4|90905.8|90801.8|56
1640315640000|2021-12-24 03:14:00|90906.5|90802.5|90904.4|90800.4|90920.8|90816.8|90903.4|90799.4|41
1640315650000|2021-12-24 03:14:10|90903.7|90799.7|90896.5|90792.5|90903.7|90799.7|90891|90787|35
1640315660000|2021-12-24 03:14:20|90896.6|90792.6|90895.9|90791.9|90905.4|90801.4|90893.8|90789.8|35
1640315670000|2021-12-24 03:14:30|90895.7|90791.7|90896.3|90792.3|90903.2|90799.2|90895.1|90791.1|39
1640315680000|2021-12-24 03:14:40|90896.4|90792.4|90901|90797|90912.4|90808.4|90895.3|90791.3|57
1640315690000|2021-12-24 03:14:50|90896.6|90792.6|90900.6|90796.6|90920.7|90816.7|90896.6|90792.6|42
1640315700000|2021-12-24 03:15:00|90901|90797|90892.8|90788.8|90925.1|90821.1|90892.8|90788.8|51
1640315710000|2021-12-24 03:15:10|90893.8|90789.8|90892.6|90788.6|90893.8|90789.8|90889.1|90785.1|24
1640315720000|2021-12-24 03:15:20|90892.5|90788.5|90914.4|90810.4|90915.6|90811.6|90889.1|90785.1|19
1640315730000|2021-12-24 03:15:30|90911.1|90807.1|90915.5|90811.5|90916.7|90812.7|90911.1|90807.1|13
1640315740000|2021-12-24 03:15:40|90914.8|90810.8|90914.7|90810.7|90915.1|90811.1|90911.3|90807.3|8
1640315750000|2021-12-24 03:15:50|90911.6|90807.6|90926|90822|90932|90828|90907.8|90803.8|14
1640315760000|2021-12-24 03:16:00|90925.1|90821.1|90918.1|90814.1|90930.3|90826.3|90908.6|90804.6|19
1640315770000|2021-12-24 03:16:10|90917.9|90813.9|90922.1|90818.1|90922.1|90818.1|90910.8|90806.8|10
1640315780000|2021-12-24 03:16:20|90921.1|90817.1|90915.9|90811.9|90923.6|90819.6|90915.4|90811.4|11
1640315790000|2021-12-24 03:16:30|90924.1|90820.1|90917.9|90813.9|90924.1|90820.1|90915.2|90811.2|8
1640315800000|2021-12-24 03:16:40|90917.2|90813.2|90925.4|90821.4|90930.9|90826.9|90916.6|90812.6|25
1640315810000|2021-12-24 03:16:50|90925.5|90821.5|90921.7|90817.7|90930.5|90826.5|90921.7|90817.7|12
1640315820000|2021-12-24 03:17:00|90921.4|90817.4|90924.4|90820.4|90931.6|90827.6|90921.4|90817.4|22
1640315830000|2021-12-24 03:17:10|90925.9|90821.9|90918.6|90814.6|90928|90824|90914.8|90810.8|18
1640315840000|2021-12-24 03:17:20|90919.9|90815.9|90919.7|90815.7|90919.9|90815.9|90913.6|90809.6|14
1640315850000|2021-12-24 03:17:30|90919.8|90815.8|90916.7|90812.7|90919.9|90815.9|90913.3|90809.3|28
1640315860000|2021-12-24 03:17:40|90916.8|90812.8|90917.3|90813.3|90917.7|90813.7|90915.9|90811.9|20
1640315870000|2021-12-24 03:17:50|90917.1|90813.1|90919.7|90815.7|90919.7|90815.7|90910.7|90806.7|21
1640315880000|2021-12-24 03:18:00|90918.6|90814.6|90921.7|90817.7|90921.7|90817.7|90917.7|90813.7|6
1640315890000|2021-12-24 03:18:10|90921.4|90817.4|90918.3|90814.3|90933.5|90829.5|90912.1|90808.1|7
1640315900000|2021-12-24 03:18:20|90916.8|90812.8|90918.7|90814.7|90920.2|90816.2|90916.2|90812.2|14
1640315910000|2021-12-24 03:18:30|90919.1|90815.1|90920.2|90816.2|90920.7|90816.7|90917.9|90813.9|6
1640315920000|2021-12-24 03:18:40|90920.1|90816.1|90921.6|90817.6|90921.7|90817.7|90920.1|90816.1|5
1640315930000|2021-12-24 03:18:50|90927.8|90823.8|90937.1|90833.1|90937.1|90833.1|90915.3|90811.3|18
1640315940000|2021-12-24 03:19:00|90928.5|90824.5|90934.6|90830.6|90937.7|90833.7|90928.5|90824.5|20
1640315950000|2021-12-24 03:19:10|90934.4|90830.4|90934.2|90830.2|90935.7|90831.7|90932|90828|20
1640315960000|2021-12-24 03:19:20|90934.5|90830.5|90917.7|90813.7|90938|90834|90917.7|90813.7|26
1640315970000|2021-12-24 03:19:30|90921.9|90817.9|90922.4|90818.4|90922.4|90818.4|90919.6|90815.6|20
1640315980000|2021-12-24 03:19:40|90933|90829|90913.2|90809.2|90933|90829|90910.6|90806.6|27
1640315990000|2021-12-24 03:19:50|90913|90809|90919.7|90815.7|90921.7|90817.7|90913|90809|19
1640316000000|2021-12-24 03:20:00|90920.1|90816.1|90930.8|90826.8|90931|90827|90919.7|90815.7|8
1640316010000|2021-12-24 03:20:10|90931.2|90827.2|90922.4|90818.4|90932.2|90828.2|90919.4|90815.4|14
1640316020000|2021-12-24 03:20:20|90913.2|90809.2|90924.1|90820.1|90924.1|90820.1|90913.2|90809.2|13
1640316030000|2021-12-24 03:20:30|90921|90817|90919.9|90815.9|90930.9|90826.9|90912.4|90808.4|11
1640316040000|2021-12-24 03:20:40|90920.5|90816.5|90920.2|90816.2|90921.3|90817.3|90916.7|90812.7|9
1640316050000|2021-12-24 03:20:50|90923|90819|90919.1|90815.1|90925.4|90821.4|90917|90813|18
1640316060000|2021-12-24 03:21:00|90923.4|90819.4|90922|90818|90928|90824|90917|90813|15
1640316070000|2021-12-24 03:21:10|90926|90822|90934.8|90830.8|90935|90831|90926|90822|5
1640316080000|2021-12-24 03:21:20|90918.4|90814.4|90932.1|90828.1|90933.9|90829.9|90917|90813|12
1640316090000|2021-12-24 03:21:30|90931.9|90827.9|90928.8|90824.8|90933.4|90829.4|90927|90823|8
1640316100000|2021-12-24 03:21:40|90928|90824|90919.2|90815.2|90928|90824|90913.6|90809.6|30
1640316110000|2021-12-24 03:21:50|90919.5|90815.5|90915.3|90811.3|90919.5|90815.5|90913.8|90809.8|14
1640316120000|2021-12-24 03:22:00|90928.2|90824.2|90916.3|90812.3|90929|90825|90915.2|90811.2|26
1640316130000|2021-12-24 03:22:10|90913|90809|90910.2|90806.2|90926.8|90822.8|90909|90805|21
1640316140000|2021-12-24 03:22:20|90926.5|90822.5|90926.8|90822.8|90927.5|90823.5|90922.3|90818.3|6
1640316150000|2021-12-24 03:22:30|90926.7|90822.7|90916.6|90812.6|90927.4|90823.4|90915.7|90811.7|8
1640316160000|2021-12-24 03:22:40|90927.1|90823.1|90909.8|90805.8|90927.1|90823.1|90909.8|90805.8|16
1640316170000|2021-12-24 03:22:50|90910.2|90806.2|90911.3|90807.3|90913|90809|90909.4|90805.4|6
1640316180000|2021-12-24 03:23:00|90909.6|90805.6|90915.3|90811.3|90915.3|90811.3|90908.9|90804.9|11
1640316190000|2021-12-24 03:23:10|90914.6|90810.6|90919.6|90815.6|90921.2|90817.2|90914.6|90810.6|9
1640316200000|2021-12-24 03:23:20|90918.5|90814.5|90910.9|90806.9|90918.5|90814.5|90909.1|90805.1|9
1640316210000|2021-12-24 03:23:30|90909.3|90805.3|90918.9|90814.9|90920.7|90816.7|90909|90805|30
1640316220000|2021-12-24 03:23:40|90927.1|90823.1|90917.7|90813.7|90927.1|90823.1|90915.7|90811.7|8
1640316230000|2021-12-24 03:23:50|90909.5|90805.5|90909.9|90805.9|90928.7|90824.7|90904.2|90800.2|36
1640316240000|2021-12-24 03:24:00|90907.8|90803.8|90910.4|90806.4|90915.8|90811.8|90906.9|90802.9|14
1640316250000|2021-12-24 03:24:10|90909.2|90805.2|90911.6|90807.6|90917|90813|90908.6|90804.6|15
1640316260000|2021-12-24 03:24:20|90911.7|90807.7|90912.2|90808.2|90912.2|90808.2|90910.7|90806.7|10
1640316270000|2021-12-24 03:24:30|90911.1|90807.1|90909.7|90805.7|90928.3|90824.3|90902.5|90798.5|27
1640316280000|2021-12-24 03:24:40|90909.8|90805.8|90902.7|90798.7|90911.2|90807.2|90902.7|90798.7|24
1640316290000|2021-12-24 03:24:50|90906.6|90802.6|90909.2|90805.2|90921.5|90817.5|90906.3|90802.3|20
1640316300000|2021-12-24 03:25:00|90908.1|90804.1|90904.3|90800.3|90915|90811|90904.3|90800.3|16
1640316310000|2021-12-24 03:25:10|90906|90802|90927.3|90823.3|90931|90827|90906|90802|18
1640316320000|2021-12-24 03:25:20|90927.4|90823.4|90924.2|90820.2|90928.7|90824.7|90924.2|90820.2|11
1640316330000|2021-12-24 03:25:30|90924.8|90820.8|90928.7|90824.7|90928.7|90824.7|90917.9|90813.9|10
1640316340000|2021-12-24 03:25:40|90928.5|90824.5|90927.4|90823.4|90928.6|90824.6|90917.4|90813.4|14
1640316350000|2021-12-24 03:25:50|90929.5|90825.5|90927.5|90823.5|90931.1|90827.1|90914.5|90810.5|12
1640316360000|2021-12-24 03:26:00|90928.1|90824.1|90923|90819|90930|90826|90921.1|90817.1|19
1640316370000|2021-12-24 03:26:10|90922.5|90818.5|90910.1|90806.1|90922.5|90818.5|90909|90805|12
1640316380000|2021-12-24 03:26:20|90921.3|90817.3|90926.6|90822.6|90926.6|90822.6|90908|90804|23
1640316390000|2021-12-24 03:26:30|90922.8|90818.8|90915.5|90811.5|90922.8|90818.8|90915.5|90811.5|3
1640316400000|2021-12-24 03:26:40|90921.2|90817.2|90927.6|90823.6|90930.6|90826.6|90921.2|90817.2|9
1640316410000|2021-12-24 03:26:50|90928.4|90824.4|90930.1|90826.1|90934.1|90830.1|90925.8|90821.8|10
1640316420000|2021-12-24 03:27:00|90925.2|90821.2|90923.5|90819.5|90925.2|90821.2|90909.6|90805.6|20
1640316430000|2021-12-24 03:27:10|90923.3|90819.3|90911.3|90807.3|90930.6|90826.6|90911.1|90807.1|17
1640316440000|2021-12-24 03:27:20|90914.6|90810.6|90922.5|90818.5|90940.1|90836.1|90912.4|90808.4|17
1640316450000|2021-12-24 03:27:30|90925.5|90821.5|90924.6|90820.6|90925.7|90821.7|90924.2|90820.2|8
1640316460000|2021-12-24 03:27:40|90923.7|90819.7|90925|90821|90927|90823|90923.7|90819.7|8
1640316470000|2021-12-24 03:27:50|90925.9|90821.9|90923|90819|90925.9|90821.9|90917.7|90813.7|10
1640316480000|2021-12-24 03:28:00|90922.4|90818.4|90919.1|90815.1|90935|90831|90919.1|90815.1|16
1640316490000|2021-12-24 03:28:10|90919|90815|90923.3|90819.3|90928.3|90824.3|90917.1|90813.1|8
1640316500000|2021-12-24 03:28:20|90923.6|90819.6|90923|90819|90923.6|90819.6|90921.4|90817.4|11
1640316510000|2021-12-24 03:28:30|90918.9|90814.9|90921.8|90817.8|90925.4|90821.4|90918.9|90814.9|11
1640316520000|2021-12-24 03:28:40|90922.8|90818.8|90923.2|90819.2|90923.8|90819.8|90922.5|90818.5|13
1640316530000|2021-12-24 03:28:50|90923.9|90819.9|90923.6|90819.6|90935|90831|90921.9|90817.9|13
1640316540000|2021-12-24 03:29:00|90924|90820|90925.4|90821.4|90930.4|90826.4|90924|90820|11
1640316550000|2021-12-24 03:29:10|90924.9|90820.9|90927.2|90823.2|90927.2|90823.2|90924.3|90820.3|16
1640316560000|2021-12-24 03:29:20|90927.3|90823.3|90924.1|90820.1|90927.3|90823.3|90923.6|90819.6|12
1640316570000|2021-12-24 03:29:30|90924.6|90820.6|90925.6|90821.6|90928|90824|90924.3|90820.3|9
1640316580000|2021-12-24 03:29:40|90926.1|90822.1|90918|90814|90926.1|90822.1|90917.5|90813.5|7
1640316590000|2021-12-24 03:29:50|90921.1|90817.1|90924.2|90820.2|90925.5|90821.5|90918.5|90814.5|9
1640316600000|2021-12-24 03:30:00|90924.8|90820.8|90924.2|90820.2|90925.5|90821.5|90922|90818|9
1640316610000|2021-12-24 03:30:10|90923.6|90819.6|90925.1|90821.1|90925.1|90821.1|90923.6|90819.6|7
1640316620000|2021-12-24 03:30:20|90924|90820|90924.5|90820.5|90930.1|90826.1|90924|90820|8
1640316630000|2021-12-24 03:30:30|90924.4|90820.4|90926.1|90822.1|90926.2|90822.2|90924.3|90820.3|14
1640316640000|2021-12-24 03:30:40|90925.8|90821.8|90923.6|90819.6|90926.1|90822.1|90921.8|90817.8|9
1640316650000|2021-12-24 03:30:50|90924.1|90820.1|90923.4|90819.4|90927.2|90823.2|90923.4|90819.4|12
1640316660000|2021-12-24 03:31:00|90923.7|90819.7|90925.1|90821.1|90927.5|90823.5|90923.7|90819.7|13
1640316670000|2021-12-24 03:31:10|90925.2|90821.2|90923.9|90819.9|90925.2|90821.2|90923.9|90819.9|5
1640316680000|2021-12-24 03:31:20|90924.2|90820.2|90925.2|90821.2|90925.2|90821.2|90923.9|90819.9|7
1640316690000|2021-12-24 03:31:30|90924.9|90820.9|90923.8|90819.8|90925.6|90821.6|90920.7|90816.7|20
1640316700000|2021-12-24 03:31:40|90923.1|90819.1|90923.9|90819.9|90925|90821|90922.7|90818.7|14
1640316710000|2021-12-24 03:31:50|90924.2|90820.2|90925|90821|90925|90821|90923.7|90819.7|6
1640316720000|2021-12-24 03:32:00|90924.7|90820.7|90925|90821|90925|90821|90923.3|90819.3|7
1640316730000|2021-12-24 03:32:10|90924.8|90820.8|90924.9|90820.9|90932|90828|90922.1|90818.1|11
1640316740000|2021-12-24 03:32:20|90924.8|90820.8|90945.9|90841.9|90945.9|90841.9|90923.7|90819.7|16
1640316750000|2021-12-24 03:32:30|90947.6|90843.6|90942.5|90838.5|90949.6|90845.6|90937.3|90833.3|22
1640316760000|2021-12-24 03:32:40|90942.4|90838.4|90943.3|90839.3|90943.7|90839.7|90941.4|90837.4|10
1640316770000|2021-12-24 03:32:50|90944|90840|90915.1|90811.1|90945.3|90841.3|90903.9|90799.9|37
1640316780000|2021-12-24 03:33:00|90927.7|90823.7|90928.7|90824.7|90932|90828|90913.8|90809.8|52
1640316790000|2021-12-24 03:33:10|90926.6|90822.6|90931|90827|90932.3|90828.3|90926.6|90822.6|35
1640316800000|2021-12-24 03:33:20|90928.4|90824.4|90923.5|90819.5|90934.5|90830.5|90923.5|90819.5|16
1640316810000|2021-12-24 03:33:30|90925.9|90821.9|90919.1|90815.1|90927.1|90823.1|90905.5|90801.5|32
1640316820000|2021-12-24 03:33:40|90919.2|90815.2|90922.3|90818.3|90934.6|90830.6|90919.2|90815.2|15
1640316830000|2021-12-24 03:33:50|90922.2|90818.2|90933.8|90829.8|90934|90830|90922.2|90818.2|10
1640316840000|2021-12-24 03:34:00|90933.7|90829.7|90922.6|90818.6|90933.7|90829.7|90913.5|90809.5|7
1640316850000|2021-12-24 03:34:10|90922.8|90818.8|90905|90801|90923.9|90819.9|90903.4|90799.4|8
1640316860000|2021-12-24 03:34:20|90902.8|90798.8|90907.9|90803.9|90913.4|90809.4|90902.8|90798.8|12
1640316870000|2021-12-24 03:34:30|90907.3|90803.3|90909.7|90805.7|90909.7|90805.7|90907.2|90803.2|5
1640316880000|2021-12-24 03:34:40|90908.7|90804.7|90908.1|90804.1|90911|90807|90907.4|90803.4|10
1640316890000|2021-12-24 03:34:50|90915.2|90811.2|90907.9|90803.9|90915.2|90811.2|90906.2|90802.2|15
1640316900000|2021-12-24 03:35:00|90908.5|90804.5|90900.1|90796.1|90911.1|90807.1|90890.9|90786.9|33
1640316910000|2021-12-24 03:35:10|90903|90799|90907.2|90803.2|90920.4|90816.4|90898.5|90794.5|35
1640316920000|2021-12-24 03:35:20|90905.8|90801.8|90903.7|90799.7|90913.9|90809.9|90901.6|90797.6|9
1640316930000|2021-12-24 03:35:30|90910.5|90806.5|90899.2|90795.2|90910.5|90806.5|90892.6|90788.6|13
1640316940000|2021-12-24 03:35:40|90899.4|90795.4|90919.3|90815.3|90919.3|90815.3|90898.3|90794.3|10
1640316950000|2021-12-24 03:35:50|90918.3|90814.3|90906.9|90802.9|90918.3|90814.3|90901.3|90797.3|7
1640316960000|2021-12-24 03:36:00|90918.6|90814.6|90918.4|90814.4|90919.8|90815.8|90917.8|90813.8|15
1640316970000|2021-12-24 03:36:10|90918|90814|90893.6|90789.6|90918|90814|90893.6|90789.6|27
1640316980000|2021-12-24 03:36:20|90897.1|90793.1|90894.4|90790.4|90903.1|90799.1|90886.9|90782.9|25
1640316990000|2021-12-24 03:36:30|90894.6|90790.6|90891.6|90787.6|90905.9|90801.9|90888.5|90784.5|36
1640317000000|2021-12-24 03:36:40|90892|90788|90896|90792|90896|90792|90891.5|90787.5|28
1640317010000|2021-12-24 03:36:50|90896.2|90792.2|90892.9|90788.9|90896.7|90792.7|90892.9|90788.9|35
1640317020000|2021-12-24 03:37:00|90893.2|90789.2|90891.3|90787.3|90905.9|90801.9|90891.1|90787.1|53
1640317030000|2021-12-24 03:37:10|90892|90788|90896.3|90792.3|90906.2|90802.2|90887.6|90783.6|49
1640317040000|2021-12-24 03:37:20|90896.4|90792.4|90899.6|90795.6|90900.5|90796.5|90896.4|90792.4|30
1640317050000|2021-12-24 03:37:30|90899.5|90795.5|90898.4|90794.4|90901.3|90797.3|90897.9|90793.9|14
1640317060000|2021-12-24 03:37:40|90898.5|90794.5|90892.9|90788.9|90900.4|90796.4|90892.6|90788.6|38
1640317070000|2021-12-24 03:37:50|90899.4|90795.4|90898.7|90794.7|90900.1|90796.1|90897.4|90793.4|21
1640317080000|2021-12-24 03:38:00|90898.6|90794.6|90897.8|90793.8|90899.5|90795.5|90897.8|90793.8|18
1640317090000|2021-12-24 03:38:10|90897.5|90793.5|90898.1|90794.1|90900.7|90796.7|90895.1|90791.1|34
1640317100000|2021-12-24 03:38:20|90898|90794|90894.5|90790.5|90898.1|90794.1|90894|90790|33
1640317110000|2021-12-24 03:38:30|90896.5|90792.5|90896.4|90792.4|90899|90795|90892.7|90788.7|24
1640317120000|2021-12-24 03:38:40|90895.8|90791.8|90897.4|90793.4|90909.2|90805.2|90895.1|90791.1|31
1640317130000|2021-12-24 03:38:50|90897.5|90793.5|90900.4|90796.4|90905.7|90801.7|90897.1|90793.1|7
1640317140000|2021-12-24 03:39:00|90913.4|90809.4|90895.1|90791.1|90913.4|90809.4|90894.7|90790.7|21
1640317150000|2021-12-24 03:39:10|90894.5|90790.5|90898|90794|90899.2|90795.2|90891|90787|31
1640317160000|2021-12-24 03:39:20|90896.8|90792.8|90896.9|90792.9|90898.6|90794.6|90895.7|90791.7|27
1640317170000|2021-12-24 03:39:30|90897.3|90793.3|90895.8|90791.8|90906.7|90802.7|90893.3|90789.3|19
1640317180000|2021-12-24 03:39:40|90897.9|90793.9|90898.9|90794.9|90910|90806|90897.3|90793.3|20
1640317190000|2021-12-24 03:39:50|90898.8|90794.8|90903.3|90799.3|90904|90800|90898.8|90794.8|27
1640317200000|2021-12-24 03:40:00|90903.4|90799.4|90901.7|90797.7|90903.9|90799.9|90901.6|90797.6|21
1640317210000|2021-12-24 03:40:10|90902.6|90798.6|90904.6|90800.6|90904.6|90800.6|90902.6|90798.6|2
1640317220000|2021-12-24 03:40:20|90911.4|90807.4|90903.4|90799.4|90911.4|90807.4|90902.8|90798.8|4
1640317230000|2021-12-24 03:40:30|90905|90801|90902.7|90798.7|90908.8|90804.8|90901|90797|9
1640317240000|2021-12-24 03:40:40|90901.2|90797.2|90919.1|90815.1|90919.1|90815.1|90900.4|90796.4|5
1640317250000|2021-12-24 03:40:50|90918.6|90814.6|90919.8|90815.8|90920.7|90816.7|90918.6|90814.6|21
1640317260000|2021-12-24 03:41:00|90920.4|90816.4|90920|90816|90920.6|90816.6|90910.4|90806.4|26
1640317270000|2021-12-24 03:41:10|90919.8|90815.8|90901.2|90797.2|90919.8|90815.8|90901.2|90797.2|16
1640317280000|2021-12-24 03:41:20|90911|90807|90901.6|90797.6|90911|90807|90900.5|90796.5|12
1640317290000|2021-12-24 03:41:30|90901.2|90797.2|90901.1|90797.1|90901.4|90797.4|90890.2|90786.2|7
1640317300000|2021-12-24 03:41:40|90901.3|90797.3|90900.4|90796.4|90901.6|90797.6|90900.4|90796.4|10
1640317310000|2021-12-24 03:41:50|90900.9|90796.9|90901.1|90797.1|90902.5|90798.5|90891.1|90787.1|9
1640317320000|2021-12-24 03:42:00|90902|90798|90901|90797|90902|90798|90901|90797|8
1640317330000|2021-12-24 03:42:10|90903.2|90799.2|90901.9|90797.9|90906.2|90802.2|90901.8|90797.8|6
1640317340000|2021-12-24 03:42:20|90893.2|90789.2|90901.2|90797.2|90901.9|90797.9|90893.2|90789.2|16
1640317350000|2021-12-24 03:42:30|90900.9|90796.9|90900.1|90796.1|90902.5|90798.5|90897.3|90793.3|36
1640317360000|2021-12-24 03:42:40|90899.8|90795.8|90900.7|90796.7|90901.4|90797.4|90899.8|90795.8|39
1640317370000|2021-12-24 03:42:50|90902.3|90798.3|90905.3|90801.3|90905.4|90801.4|90894.3|90790.3|17
1640317380000|2021-12-24 03:43:00|90901.1|90797.1|90904|90800|90904|90800|90901.1|90797.1|8
1640317390000|2021-12-24 03:43:10|90905.5|90801.5|90901.1|90797.1|90910.2|90806.2|90894.9|90790.9|8
1640317400000|2021-12-24 03:43:20|90901|90797|90903.7|90799.7|90903.7|90799.7|90901|90797|9
1640317410000|2021-12-24 03:43:30|90903|90799|90900|90796|90906.2|90802.2|90900|90796|9
1640317420000|2021-12-24 03:43:40|90900.1|90796.1|90903.1|90799.1|90912.3|90808.3|90899.7|90795.7|21
1640317430000|2021-12-24 03:43:50|90901.3|90797.3|90901.7|90797.7|90904.8|90800.8|90901.3|90797.3|13
1640317440000|2021-12-24 03:44:00|90901.8|90797.8|90901.8|90797.8|90912.2|90808.2|90901.2|90797.2|11
1640317450000|2021-12-24 03:44:10|90902.7|90798.7|90901.4|90797.4|90902.7|90798.7|90895.1|90791.1|8
1640317460000|2021-12-24 03:44:20|90902.9|90798.9|90901.6|90797.6|90904.4|90800.4|90891.9|90787.9|10
1640317470000|2021-12-24 03:44:30|90901.7|90797.7|90901.5|90797.5|90903.9|90799.9|90901.5|90797.5|4
1640317480000|2021-12-24 03:44:40|90901.8|90797.8|90902.8|90798.8|90912.8|90808.8|90901.3|90797.3|9
1640317490000|2021-12-24 03:44:50|90904.4|90800.4|90904.6|90800.6|90905.6|90801.6|90904.4|90800.4|9
1640317500000|2021-12-24 03:45:00|90907.9|90803.9|90907.1|90803.1|90907.9|90803.9|90904.2|90800.2|5
1640317510000|2021-12-24 03:45:10|90906.1|90802.1|90898.4|90794.4|90906.7|90802.7|90898.4|90794.4|6
1640317520000|2021-12-24 03:45:20|90898.9|90794.9|90899.7|90795.7|90899.9|90795.9|90898.9|90794.9|3
1640317530000|2021-12-24 03:45:30|90899.1|90795.1|90901.2|90797.2|90902.1|90798.1|90899.1|90795.1|8
1640317540000|2021-12-24 03:45:40|90901|90797|90901.7|90797.7|90901.7|90797.7|90901|90797|4
1640317550000|2021-12-24 03:45:50|90901.5|90797.5|90902.6|90798.6|90902.7|90798.7|90895.4|90791.4|6
1640317560000|2021-12-24 03:46:00|90902.4|90798.4|90903.3|90799.3|90903.3|90799.3|90902.4|90798.4|3
1640317570000|2021-12-24 03:46:10|90906.6|90802.6|90906.1|90802.1|90906.6|90802.6|90901.8|90797.8|8
1640317580000|2021-12-24 03:46:20|90907.4|90803.4|90905.9|90801.9|90907.4|90803.4|90901.7|90797.7|4
1640317590000|2021-12-24 03:46:30|90903.5|90799.5|90906.2|90802.2|90906.2|90802.2|90903.4|90799.4|3
1640317600000|2021-12-24 03:46:40|90906|90802|90903.4|90799.4|90906|90802|90902.2|90798.2|4
1640317610000|2021-12-24 03:46:50|90902.2|90798.2|90902.2|90798.2|90902.2|90798.2|90896.2|90792.2|5
1640317620000|2021-12-24 03:47:00|90903.2|90799.2|90902.8|90798.8|90903.2|90799.2|90896|90792|5
1640317630000|2021-12-24 03:47:10|90902.1|90798.1|90912.6|90808.6|90912.6|90808.6|90902.1|90798.1|3
1640317640000|2021-12-24 03:47:20|90896.9|90792.9|90904.3|90800.3|90904.3|90800.3|90896.9|90792.9|5
1640317650000|2021-12-24 03:47:30|90902.8|90798.8|90899|90795|90913.1|90809.1|90898.6|90794.6|42
1640317660000|2021-12-24 03:47:40|90898.8|90794.8|90899.4|90795.4|90910.3|90806.3|90898.8|90794.8|15
1640317670000|2021-12-24 03:47:50|90899|90795|90899.2|90795.2|90900.1|90796.1|90898|90794|20
1640317680000|2021-12-24 03:48:00|90892.3|90788.3|90899.6|90795.6|90899.6|90795.6|90892.3|90788.3|7
1640317690000|2021-12-24 03:48:10|90900.1|90796.1|90903|90799|90905.9|90801.9|90899.6|90795.6|5
1640317700000|2021-12-24 03:48:20|90892.7|90788.7|90900.5|90796.5|90900.5|90796.5|90892.4|90788.4|5
1640317710000|2021-12-24 03:48:30|90888.9|90784.9|90900.9|90796.9|90902.1|90798.1|90888.9|90784.9|9
1640317720000|2021-12-24 03:48:40|90901|90797|90902.6|90798.6|90902.6|90798.6|90901|90797|4
1640317730000|2021-12-24 03:48:50|90904.4|90800.4|90908.6|90804.6|90909.8|90805.8|90904.4|90800.4|7
1640317740000|2021-12-24 03:49:00|90908.5|90804.5|90900.4|90796.4|90909.7|90805.7|90897.8|90793.8|12
1640317750000|2021-12-24 03:49:10|90901.2|90797.2|90903.5|90799.5|90903.5|90799.5|90900.5|90796.5|7
1640317760000|2021-12-24 03:49:20|90905.3|90801.3|90902.4|90798.4|90905.3|90801.3|90902.4|90798.4|5
1640317770000|2021-12-24 03:49:30|90902.3|90798.3|90901.7|90797.7|90903.8|90799.8|90901.1|90797.1|8
1640317780000|2021-12-24 03:49:40|90901.1|90797.1|90898.6|90794.6|90901.1|90797.1|90898.6|90794.6|5
1640317790000|2021-12-24 03:49:50|90900.5|90796.5|90904|90800|90904.3|90800.3|90898.7|90794.7|7
1640317800000|2021-12-24 03:50:00|90902.5|90798.5|90899.8|90795.8|90905.9|90801.9|90899.7|90795.7|7
1640317810000|2021-12-24 03:50:10|90900.1|90796.1|90899.5|90795.5|90900.7|90796.7|90899.5|90795.5|4
1640317820000|2021-12-24 03:50:20|90899.8|90795.8|90903.3|90799.3|90904.2|90800.2|90898.1|90794.1|6
1640317830000|2021-12-24 03:50:30|90903.1|90799.1|90909.7|90805.7|90909.7|90805.7|90903.1|90799.1|5
1640317840000|2021-12-24 03:50:40|90909.6|90805.6|90900|90796|90909.6|90805.6|90900|90796|4
1640317850000|2021-12-24 03:50:50|90900.2|90796.2|90899.5|90795.5|90902.2|90798.2|90899.5|90795.5|9
1640317860000|2021-12-24 03:51:00|90899.4|90795.4|90898.8|90794.8|90900|90796|90898.6|90794.6|5
1640317870000|2021-12-24 03:51:10|90899.5|90795.5|90898.8|90794.8|90899.6|90795.6|90892.1|90788.1|6
1640317880000|2021-12-24 03:51:20|90899.6|90795.6|90907.2|90803.2|90908.9|90804.9|90899.6|90795.6|4
1640317890000|2021-12-24 03:51:30|90906.5|90802.5|90899|90795|90906.5|90802.5|90898.5|90794.5|17
1640317900000|2021-12-24 03:51:40|90898.8|90794.8|90899.1|90795.1|90903.5|90799.5|90897.6|90793.6|16
1640317910000|2021-12-24 03:51:50|90899.3|90795.3|90898.2|90794.2|90908.6|90804.6|90895.3|90791.3|16
1640317920000|2021-12-24 03:52:00|90897.6|90793.6|90899|90795|90901.2|90797.2|90894|90790|24
1640317930000|2021-12-24 03:52:10|90899.4|90795.4|90906.3|90802.3|90906.4|90802.4|90898.4|90794.4|13
1640317940000|2021-12-24 03:52:20|90898.5|90794.5|90899.8|90795.8|90906.3|90802.3|90892.5|90788.5|23
1640317950000|2021-12-24 03:52:30|90901.2|90797.2|90899.5|90795.5|90912.7|90808.7|90898.3|90794.3|19
1640317960000|2021-12-24 03:52:40|90899.8|90795.8|90901.8|90797.8|90903.9|90799.9|90898.7|90794.7|21
1640317970000|2021-12-24 03:52:50|90912.2|90808.2|90911.4|90807.4|90915.2|90811.2|90907.2|90803.2|8
1640317980000|2021-12-24 03:53:00|90911.1|90807.1|90901.4|90797.4|90913.7|90809.7|90893|90789|7
1640317990000|2021-12-24 03:53:10|90901.8|90797.8|90903.4|90799.4|90907|90803|90901.2|90797.2|13
1640318000000|2021-12-24 03:53:20|90906.2|90802.2|90902.2|90798.2|90917.4|90813.4|90900.1|90796.1|16
1640318010000|2021-12-24 03:53:30|90905|90801|90901.2|90797.2|90905.2|90801.2|90901.2|90797.2|15
1640318020000|2021-12-24 03:53:40|90901.5|90797.5|90903.3|90799.3|90906.6|90802.6|90899.3|90795.3|28
1640318030000|2021-12-24 03:53:50|90909.5|90805.5|90909.7|90805.7|90913.1|90809.1|90901|90797|10
1640318040000|2021-12-24 03:54:00|90911.6|90807.6|90901.9|90797.9|90913.2|90809.2|90901.4|90797.4|9
1640318050000|2021-12-24 03:54:10|90901.4|90797.4|90902.2|90798.2|90903.1|90799.1|90897.1|90793.1|7
1640318060000|2021-12-24 03:54:20|90901.8|90797.8|90902.2|90798.2|90902.2|90798.2|90901.8|90797.8|5
1640318070000|2021-12-24 03:54:30|90903.3|90799.3|90904.9|90800.9|90916.4|90812.4|90903.3|90799.3|6
1640318080000|2021-12-24 03:54:40|90905.5|90801.5|90910.6|90806.6|90910.6|90806.6|90905.2|90801.2|3
1640318090000|2021-12-24 03:54:50|90914.3|90810.3|90903.9|90799.9|90914.3|90810.3|90901.7|90797.7|6
1640318100000|2021-12-24 03:55:00|90901.5|90797.5|90901.8|90797.8|90901.9|90797.9|90892.9|90788.9|5
1640318110000|2021-12-24 03:55:10|90901.9|90797.9|90901.9|90797.9|90904.7|90800.7|90901.9|90797.9|4
1640318120000|2021-12-24 03:55:20|90902|90798|90916.3|90812.3|90916.3|90812.3|90900|90796|8
1640318130000|2021-12-24 03:55:30|90914.2|90810.2|90903.3|90799.3|90914.2|90810.2|90903.3|90799.3|7
1640318140000|2021-12-24 03:55:40|90904.7|90800.7|90914.7|90810.7|90914.7|90810.7|90903.5|90799.5|5
1640318150000|2021-12-24 03:55:50|90889.5|90785.5|90896.2|90792.2|90896.2|90792.2|90889.5|90785.5|5
1640318160000|2021-12-24 03:56:00|90914.7|90810.7|90904.8|90800.8|90914.7|90810.7|90892.4|90788.4|8
1640318170000|2021-12-24 03:56:10|90905.3|90801.3|90904|90800|90907|90803|90903.5|90799.5|7
1640318180000|2021-12-24 03:56:20|90905.4|90801.4|90903|90799|90913.3|90809.3|90902.5|90798.5|5
1640318190000|2021-12-24 03:56:30|90903.2|90799.2|90892.4|90788.4|90903.2|90799.2|90891.9|90787.9|7
1640318200000|2021-12-24 03:56:40|90901.3|90797.3|90904.6|90800.6|90906|90802|90901.3|90797.3|7
1640318210000|2021-12-24 03:56:50|90904.8|90800.8|90903.5|90799.5|90904.8|90800.8|90902.9|90798.9|5
1640318220000|2021-12-24 03:57:00|90903.7|90799.7|90904.3|90800.3|90906.1|90802.1|90898.2|90794.2|13
1640318230000|2021-12-24 03:57:10|90903.5|90799.5|90903|90799|90904.2|90800.2|90903|90799|7
1640318240000|2021-12-24 03:57:20|90903.8|90799.8|90905.8|90801.8|90905.8|90801.8|90903.8|90799.8|3
1640318250000|2021-12-24 03:57:30|90905.1|90801.1|90904.1|90800.1|90906|90802|90903.8|90799.8|6
1640318260000|2021-12-24 03:57:40|90902.7|90798.7|90892.3|90788.3|90905|90801|90892.3|90788.3|6
1640318270000|2021-12-24 03:57:50|90892.7|90788.7|90895.1|90791.1|90895.1|90791.1|90892.5|90788.5|4
1640318280000|2021-12-24 03:58:00|90904.2|90800.2|90904.2|90800.2|90905.3|90801.3|90904.2|90800.2|7
1640318290000|2021-12-24 03:58:10|90903.9|90799.9|90904.9|90800.9|90904.9|90800.9|90903.9|90799.9|3
1640318300000|2021-12-24 03:58:20|90904.6|90800.6|90904.7|90800.7|90904.9|90800.9|90904.6|90800.6|3
1640318310000|2021-12-24 03:58:30|90905.4|90801.4|90906.2|90802.2|90906.3|90802.3|90901.2|90797.2|8
1640318320000|2021-12-24 03:58:40|90906.5|90802.5|90905.3|90801.3|90906.5|90802.5|90904.9|90800.9|5
1640318330000|2021-12-24 03:58:50|90904.3|90800.3|90905|90801|90905|90801|90904.3|90800.3|3
1640318340000|2021-12-24 03:59:00|90904.3|90800.3|90905.6|90801.6|90907.6|90803.6|90904.3|90800.3|8
1640318350000|2021-12-24 03:59:10|90911.1|90807.1|90914.2|90810.2|90914.2|90810.2|90908|90804|4
1640318360000|2021-12-24 03:59:20|90914.1|90810.1|90906.3|90802.3|90915.1|90811.1|90890.6|90786.6|4
1640318370000|2021-12-24 03:59:30|90906.7|90802.7|90904.4|90800.4|90906.7|90802.7|90904.2|90800.2|14
1640318380000|2021-12-24 03:59:40|90904.3|90800.3|90906.3|90802.3|90914.2|90810.2|90904.3|90800.3|8
1640318390000|2021-12-24 03:59:50|90913.8|90809.8|90904.5|90800.5|90913.8|90809.8|90894.3|90790.3|7
1640318400000|2021-12-24 04:00:00|90904.4|90800.4|90904.9|90800.9|90905|90801|90904.2|90800.2|13
1640318410000|2021-12-24 04:00:10|90904|90800|90905|90801|90905.8|90801.8|90904|90800|4
1640318420000|2021-12-24 04:00:20|90908.5|90804.5|90908.4|90804.4|90910.3|90806.3|90905.4|90801.4|9
1640318430000|2021-12-24 04:00:30|90907.8|90803.8|90906.2|90802.2|90907.8|90803.8|90905.1|90801.1|7
1640318440000|2021-12-24 04:00:40|90912.2|90808.2|90905.8|90801.8|90912.7|90808.7|90905.8|90801.8|7
1640318450000|2021-12-24 04:00:50|90905.4|90801.4|90905.9|90801.9|90908.8|90804.8|90905.4|90801.4|9
1640318460000|2021-12-24 04:01:00|90906.8|90802.8|90908.1|90804.1|90912.1|90808.1|90906.3|90802.3|7
1640318470000|2021-12-24 04:01:10|90907.6|90803.6|90912.7|90808.7|90912.7|90808.7|90907.6|90803.6|5
1640318480000|2021-12-24 04:01:20|90913.5|90809.5|90913.5|90809.5|90913.5|90809.5|90913.5|90809.5|1
1640318490000|2021-12-24 04:01:30|90904.6|90800.6|90907.2|90803.2|90907.2|90803.2|90904|90800|7
1640318500000|2021-12-24 04:01:40|90905.5|90801.5|90913|90809|90913|90809|90905.5|90801.5|6
1640318510000|2021-12-24 04:01:50|90917.6|90813.6|90915.7|90811.7|90917.6|90813.6|90913.5|90809.5|5
1640318520000|2021-12-24 04:02:00|90913.6|90809.6|90904.2|90800.2|90914.2|90810.2|90901.9|90797.9|22
1640318530000|2021-12-24 04:02:10|90913.1|90809.1|90905.7|90801.7|90913.2|90809.2|90904.7|90800.7|5
1640318540000|2021-12-24 04:02:20|90905|90801|90908.2|90804.2|90921.1|90817.1|90905|90801|6
1640318550000|2021-12-24 04:02:30|90909.7|90805.7|90906.8|90802.8|90909.7|90805.7|90904.7|90800.7|12
1640318560000|2021-12-24 04:02:40|90906.4|90802.4|90915.2|90811.2|90915.2|90811.2|90902.8|90798.8|15
1640318570000|2021-12-24 04:02:50|90915.1|90811.1|90915|90811|90915.1|90811.1|90906.5|90802.5|5
1640318580000|2021-12-24 04:03:00|90907.8|90803.8|90902.6|90798.6|90914.6|90810.6|90902.4|90798.4|6
1640318590000|2021-12-24 04:03:10|90904.2|90800.2|90912.1|90808.1|90912.1|90808.1|90903.4|90799.4|10
1640318600000|2021-12-24 04:03:20|90916.5|90812.5|90904.4|90800.4|90916.5|90812.5|90896.6|90792.6|4
1640318610000|2021-12-24 04:03:30|90905.1|90801.1|90908.4|90804.4|90909|90805|90904.1|90800.1|7
1640318620000|2021-12-24 04:03:40|90908.7|90804.7|90905.5|90801.5|90908.7|90804.7|90903.8|90799.8|7
1640318630000|2021-12-24 04:03:50|90907.3|90803.3|90903.9|90799.9|90907.3|90803.3|90902.9|90798.9|14
1640318640000|2021-12-24 04:04:00|90904.6|90800.6|90908.3|90804.3|90908.3|90804.3|90901.7|90797.7|13
1640318650000|2021-12-24 04:04:10|90907.1|90803.1|90902|90798|90912.8|90808.8|90895.6|90791.6|5
1640318660000|2021-12-24 04:04:20|90902.4|90798.4|90902.2|90798.2|90902.4|90798.4|90895.9|90791.9|9
1640318670000|2021-12-24 04:04:30|90901.2|90797.2|90905.8|90801.8|90912.4|90808.4|90900.4|90796.4|28
1640318680000|2021-12-24 04:04:40|90905.9|90801.9|90904.2|90800.2|90906|90802|90904.1|90800.1|5
1640318690000|2021-12-24 04:04:50|90904.8|90800.8|90917|90813|90917|90813|90904.8|90800.8|9
1640318700000|2021-12-24 04:05:00|90916.6|90812.6|90903.8|90799.8|90916.6|90812.6|90903.8|90799.8|4
1640318710000|2021-12-24 04:05:10|90904|90800|90900.9|90796.9|90917.4|90813.4|90900.9|90796.9|14
1640318720000|2021-12-24 04:05:20|90911.6|90807.6|90912.6|90808.6|90921.2|90817.2|90904.7|90800.7|46
1640318730000|2021-12-24 04:05:30|90912.1|90808.1|90906.4|90802.4|90914.9|90810.9|90904.3|90800.3|39
1640318740000|2021-12-24 04:05:40|90905.9|90801.9|90904.3|90800.3|90919.5|90815.5|90901.2|90797.2|37
1640318750000|2021-12-24 04:05:50|90899.7|90795.7|90897.6|90793.6|90904.8|90800.8|90883.7|90779.7|55
1640318760000|2021-12-24 04:06:00|90892.2|90788.2|90899.2|90795.2|90904.6|90800.6|90882.5|90778.5|60
1640318770000|2021-12-24 04:06:10|90889.6|90785.6|90895.1|90791.1|90914.3|90810.3|90886.1|90782.1|42
1640318780000|2021-12-24 04:06:20|90894.8|90790.8|90897.3|90793.3|90909.5|90805.5|90893|90789|28
1640318790000|2021-12-24 04:06:30|90911.6|90807.6|90897.6|90793.6|90916.5|90812.5|90896.7|90792.7|54
1640318800000|2021-12-24 04:06:40|90900.3|90796.3|90899.1|90795.1|90914.3|90810.3|90895.7|90791.7|47
1640318810000|2021-12-24 04:06:50|90897.7|90793.7|90897|90793|90911.2|90807.2|90895|90791|58
1640318820000|2021-12-24 04:07:00|90899.4|90795.4|90907.8|90803.8|90911.9|90807.9|90895|90791|52
1640318830000|2021-12-24 04:07:10|90897.8|90793.8|90897|90793|90911.3|90807.3|90896.3|90792.3|41
1640318840000|2021-12-24 04:07:20|90899.1|90795.1|90898.2|90794.2|90905|90801|90896.4|90792.4|37
1640318850000|2021-12-24 04:07:30|90897.3|90793.3|90899.7|90795.7|90909.3|90805.3|90896.8|90792.8|51
1640318860000|2021-12-24 04:07:40|90898.8|90794.8|90898.8|90794.8|90909.4|90805.4|90898.5|90794.5|39
1640318870000|2021-12-24 04:07:50|90899.4|90795.4|90899.6|90795.6|90905.7|90801.7|90896.5|90792.5|41
1640318880000|2021-12-24 04:08:00|90900.9|90796.9|90897.6|90793.6|90913.6|90809.6|90897.2|90793.2|50
1640318890000|2021-12-24 04:08:10|90897.9|90793.9|90895.5|90791.5|90919.3|90815.3|90893.4|90789.4|52
1640318900000|2021-12-24 04:08:20|90896.5|90792.5|90898.2|90794.2|90907.5|90803.5|90891.8|90787.8|53
1640318910000|2021-12-24 04:08:30|90898.1|90794.1|90898.7|90794.7|90910.1|90806.1|90898.1|90794.1|38
1640318920000|2021-12-24 04:08:40|90901.1|90797.1|90893.7|90789.7|90915.2|90811.2|90893.7|90789.7|34
1640318930000|2021-12-24 04:08:50|90891.5|90787.5|90899.1|90795.1|90909.8|90805.8|90891.5|90787.5|34
1640318940000|2021-12-24 04:09:00|90895.8|90791.8|90901.9|90797.9|90912.7|90808.7|90894.9|90790.9|47
1640318950000|2021-12-24 04:09:10|90901.8|90797.8|90894.7|90790.7|90914.8|90810.8|90892.9|90788.9|45
1640318960000|2021-12-24 04:09:20|90894.4|90790.4|90901.6|90797.6|90907.5|90803.5|90892.2|90788.2|44
1640318970000|2021-12-24 04:09:30|90901.2|90797.2|90908|90804|90908|90804|90897.8|90793.8|25
1640318980000|2021-12-24 04:09:40|90910.6|90806.6|90909.6|90805.6|90910.6|90806.6|90901.4|90797.4|7
1640318990000|2021-12-24 04:09:50|90907.4|90803.4|90899.5|90795.5|90910.4|90806.4|90894.4|90790.4|25
1640319000000|2021-12-24 04:10:00|90894.1|90790.1|90899.9|90795.9|90906|90802|90894.1|90790.1|38
1640319010000|2021-12-24 04:10:10|90900.1|90796.1|90904|90800|90909.7|90805.7|90895.7|90791.7|47
1640319020000|2021-12-24 04:10:20|90900|90796|90898.5|90794.5|90908.6|90804.6|90897.6|90793.6|41
1640319030000|2021-12-24 04:10:30|90898.1|90794.1|90898|90794|90916.3|90812.3|90894.4|90790.4|38
1640319040000|2021-12-24 04:10:40|90898.5|90794.5|90902.2|90798.2|90907|90803|90897.5|90793.5|35
1640319050000|2021-12-24 04:10:50|90902.3|90798.3|90898.7|90794.7|90911.7|90807.7|90897.7|90793.7|32
1640319060000|2021-12-24 04:11:00|90898.9|90794.9|90899.8|90795.8|90908|90804|90895.9|90791.9|35
1640319070000|2021-12-24 04:11:10|90900.5|90796.5|90900.7|90796.7|90910.7|90806.7|90894.9|90790.9|25
1640319080000|2021-12-24 04:11:20|90900.6|90796.6|90903.1|90799.1|90921.5|90817.5|90898.7|90794.7|46
1640319090000|2021-12-24 04:11:30|90903.7|90799.7|90901.8|90797.8|90906.2|90802.2|90900.7|90796.7|30
1640319100000|2021-12-24 04:11:40|90904.2|90800.2|90906.5|90802.5|90906.5|90802.5|90904.1|90800.1|5
1640319110000|2021-12-24 04:11:50|90909.6|90805.6|90902.6|90798.6|90909.8|90805.8|90894.4|90790.4|34
1640319120000|2021-12-24 04:12:00|90900.5|90796.5|90898.6|90794.6|90908.8|90804.8|90897.4|90793.4|33
1640319130000|2021-12-24 04:12:10|90909|90805|90898.3|90794.3|90909|90805|90896.9|90792.9|30
1640319140000|2021-12-24 04:12:20|90898.6|90794.6|90902.1|90798.1|90908.7|90804.7|90898.3|90794.3|16
1640319150000|2021-12-24 04:12:30|90902|90798|90904.4|90800.4|90906.1|90802.1|90902|90798|5
1640319160000|2021-12-24 04:12:40|90905.6|90801.6|90906.9|90802.9|90906.9|90802.9|90905.6|90801.6|5
1640319170000|2021-12-24 04:12:50|90908.9|90804.9|90903.7|90799.7|90908.9|90804.9|90903.7|90799.7|11
1640319180000|2021-12-24 04:13:00|90903.9|90799.9|90905.4|90801.4|90905.5|90801.5|90903.5|90799.5|7
1640319190000|2021-12-24 04:13:10|90905.5|90801.5|90900.8|90796.8|90905.5|90801.5|90900.8|90796.8|9
1640319200000|2021-12-24 04:13:20|90899.3|90795.3|90900.5|90796.5|90906.5|90802.5|90899.3|90795.3|9
1640319210000|2021-12-24 04:13:30|90900.4|90796.4|90905.6|90801.6|90905.6|90801.6|90900.4|90796.4|11
1640319220000|2021-12-24 04:13:40|90905.5|90801.5|90903.5|90799.5|90905.5|90801.5|90903.3|90799.3|9
1640319230000|2021-12-24 04:13:50|90903.2|90799.2|90902.1|90798.1|90906.5|90802.5|90902.1|90798.1|20
1640319240000|2021-12-24 04:14:00|90901.8|90797.8|90901.4|90797.4|90904.6|90800.6|90899.1|90795.1|26
1640319250000|2021-12-24 04:14:10|90902.4|90798.4|90902|90798|90904.6|90800.6|90901|90797|12
1640319260000|2021-12-24 04:14:20|90901.2|90797.2|90905.3|90801.3|90906.1|90802.1|90901.2|90797.2|9
1640319270000|2021-12-24 04:14:30|90907.4|90803.4|90906.5|90802.5|90907.4|90803.4|90906.5|90802.5|9
1640319280000|2021-12-24 04:14:40|90907.3|90803.3|90907.6|90803.6|90908.1|90804.1|90906.5|90802.5|14
1640319290000|2021-12-24 04:14:50|90907.7|90803.7|90902|90798|90908.2|90804.2|90901.8|90797.8|8
1640319300000|2021-12-24 04:15:00|90901.5|90797.5|90905.2|90801.2|90905.3|90801.3|90900.7|90796.7|16
1640319310000|2021-12-24 04:15:10|90905.3|90801.3|90908.9|90804.9|90909.3|90805.3|90904.8|90800.8|13
1640319320000|2021-12-24 04:15:20|90908.1|90804.1|90901.4|90797.4|90908.9|90804.9|90901.4|90797.4|10
1640319330000|2021-12-24 04:15:30|90905.9|90801.9|90906.6|90802.6|90906.7|90802.7|90905.9|90801.9|4
1640319340000|2021-12-24 04:15:40|90906.1|90802.1|90907.3|90803.3|90907.9|90803.9|90906.1|90802.1|10
1640319350000|2021-12-24 04:15:50|90908.4|90804.4|90905.4|90801.4|90909.1|90805.1|90905.4|90801.4|10
1640319360000|2021-12-24 04:16:00|90905.2|90801.2|90905.5|90801.5|90906.2|90802.2|90904.9|90800.9|6
1640319370000|2021-12-24 04:16:10|90906.2|90802.2|90900.1|90796.1|90906.5|90802.5|90895.1|90791.1|9
1640319380000|2021-12-24 04:16:20|90899.9|90795.9|90900.5|90796.5|90901|90797|90899.9|90795.9|6
1640319390000|2021-12-24 04:16:30|90903.8|90799.8|90904.3|90800.3|90904.3|90800.3|90903.8|90799.8|3
1640319400000|2021-12-24 04:16:40|90907.1|90803.1|90907.3|90803.3|90907.3|90803.3|90907|90803|4
1640319410000|2021-12-24 04:16:50|90905.5|90801.5|90905.3|90801.3|90905.8|90801.8|90905.3|90801.3|4
1640319420000|2021-12-24 04:17:00|90906.2|90802.2|90906.2|90802.2|90906.8|90802.8|90906|90802|13
1640319430000|2021-12-24 04:17:10|90906|90802|90906.1|90802.1|90909.9|90805.9|90905.8|90801.8|7
1640319440000|2021-12-24 04:17:20|90907.1|90803.1|90900.2|90796.2|90907.2|90803.2|90900.2|90796.2|27
1640319450000|2021-12-24 04:17:30|90900.1|90796.1|90903.3|90799.3|90903.3|90799.3|90898.8|90794.8|15
1640319460000|2021-12-24 04:17:40|90903.1|90799.1|90905.4|90801.4|90905.4|90801.4|90901.9|90797.9|9
1640319470000|2021-12-24 04:17:50|90904|90800|90907.1|90803.1|90907.3|90803.3|90904|90800|6
1640319480000|2021-12-24 04:18:00|90909.2|90805.2|90901.4|90797.4|90909.2|90805.2|90899|90795|8
1640319490000|2021-12-24 04:18:10|90901.1|90797.1|90901.8|90797.8|90903.8|90799.8|90901.1|90797.1|7
1640319500000|2021-12-24 04:18:20|90906|90802|90901.6|90797.6|90908.3|90804.3|90901.6|90797.6|7
1640319510000|2021-12-24 04:18:30|90903.9|90799.9|90905.4|90801.4|90905.4|90801.4|90902|90798|5
1640319520000|2021-12-24 04:18:40|90904.3|90800.3|90907.8|90803.8|90907.8|90803.8|90904.3|90800.3|5
1640319530000|2021-12-24 04:18:50|90908.2|90804.2|90908.2|90804.2|90908.2|90804.2|90907.7|90803.7|3
1640319540000|2021-12-24 04:19:00|90908.3|90804.3|90908.8|90804.8|90908.9|90804.9|90908|90804|5
1640319550000|2021-12-24 04:19:10|90909.6|90805.6|90909.2|90805.2|90909.8|90805.8|90909.2|90805.2|5
1640319560000|2021-12-24 04:19:20|90908.7|90804.7|90902.1|90798.1|90909.4|90805.4|90902.1|90798.1|6
1640319570000|2021-12-24 04:19:30|90902|90798|90904.5|90800.5|90904.5|90800.5|90901.2|90797.2|5
1640319580000|2021-12-24 04:19:40|90904.4|90800.4|90909.5|90805.5|90909.5|90805.5|90904.4|90800.4|8
1640319590000|2021-12-24 04:19:50|90909.4|90805.4|90907.7|90803.7|90909.4|90805.4|90902.9|90798.9|5
1640319600000|2021-12-24 04:20:00|90908.1|90804.1|90908.4|90804.4|90908.5|90804.5|90903.5|90799.5|6
1640319610000|2021-12-24 04:20:10|90909.6|90805.6|90893.9|90789.9|90909.6|90805.6|90893.5|90789.5|9
1640319620000|2021-12-24 04:20:20|90895|90791|90899|90795|90902.1|90798.1|90890.3|90786.3|29
1640319630000|2021-12-24 04:20:30|90898.8|90794.8|90899.6|90795.6|90912.2|90808.2|90897.9|90793.9|27
1640319640000|2021-12-24 04:20:40|90902.2|90798.2|90899|90795|90906.2|90802.2|90898.1|90794.1|21
1640319650000|2021-12-24 04:20:50|90898.4|90794.4|90905.8|90801.8|90906.7|90802.7|90898.4|90794.4|17
1640319660000|2021-12-24 04:21:00|90906.9|90802.9|90905.6|90801.6|90909.1|90805.1|90903.2|90799.2|15
1640319670000|2021-12-24 04:21:10|90904.9|90800.9|90903.8|90799.8|90905.5|90801.5|90903.2|90799.2|19
1640319680000|2021-12-24 04:21:20|90903.5|90799.5|90903.5|90799.5|90909.4|90805.4|90888.6|90784.6|40
1640319690000|2021-12-24 04:21:30|90902.3|90798.3|90903.2|90799.2|90913.3|90809.3|90891.4|90787.4|15
1640319700000|2021-12-24 04:21:40|90903.4|90799.4|90907.5|90803.5|90912|90808|90903.2|90799.2|7
1640319710000|2021-12-24 04:21:50|90908|90804|90895.6|90791.6|90908.3|90804.3|90889.8|90785.8|23
1640319720000|2021-12-24 04:22:00|90895.4|90791.4|90891|90787|90902.7|90798.7|90889.9|90785.9|23
1640319730000|2021-12-24 04:22:10|90894.8|90790.8|90902.2|90798.2|90910|90806|90890.3|90786.3|33
1640319740000|2021-12-24 04:22:20|90902.4|90798.4|90888.6|90784.6|90908.9|90804.9|90886.9|90782.9|35
1640319750000|2021-12-24 04:22:30|90896.3|90792.3|90889.3|90785.3|90899.9|90795.9|90887.6|90783.6|45
1640319760000|2021-12-24 04:22:40|90888.8|90784.8|90888.8|90784.8|90903.8|90799.8|90886|90782|42
1640319770000|2021-12-24 04:22:50|90897.1|90793.1|90885.3|90781.3|90900.3|90796.3|90885.3|90781.3|36
1640319780000|2021-12-24 04:23:00|90885.2|90781.2|90888.2|90784.2|90897.3|90793.3|90885.2|90781.2|42
1640319790000|2021-12-24 04:23:10|90891.5|90787.5|90892.5|90788.5|90894.4|90790.4|90885.2|90781.2|35
1640319800000|2021-12-24 04:23:20|90893.3|90789.3|90892.5|90788.5|90897.5|90793.5|90892|90788|13
1640319810000|2021-12-24 04:23:30|90892.4|90788.4|90892.4|90788.4|90895.4|90791.4|90891.5|90787.5|23
1640319820000|2021-12-24 04:23:40|90892.1|90788.1|90894|90790|90896.3|90792.3|90892|90788|16
1640319830000|2021-12-24 04:23:50|90895.1|90791.1|90892.4|90788.4|90897.6|90793.6|90890.9|90786.9|25
1640319840000|2021-12-24 04:24:00|90892.8|90788.8|90892.5|90788.5|90895.4|90791.4|90891.3|90787.3|18
1640319850000|2021-12-24 04:24:10|90894.1|90790.1|90893.1|90789.1|90897|90793|90886.5|90782.5|31
1640319860000|2021-12-24 04:24:20|90894|90790|90901.2|90797.2|90907.7|90803.7|90892.9|90788.9|14
1640319870000|2021-12-24 04:24:30|90901.4|90797.4|90902.4|90798.4|90908.3|90804.3|90901.1|90797.1|16
1640319880000|2021-12-24 04:24:40|90902.3|90798.3|90902.3|90798.3|90908.9|90804.9|90902.2|90798.2|12
1640319890000|2021-12-24 04:24:50|90902.9|90798.9|90896.4|90792.4|90902.9|90798.9|90889.3|90785.3|22
1640319900000|2021-12-24 04:25:00|90891.3|90787.3|90891.9|90787.9|90894.8|90790.8|90888|90784|24
1640319910000|2021-12-24 04:25:10|90892.1|90788.1|90892.4|90788.4|90900.8|90796.8|90891.2|90787.2|39
1640319920000|2021-12-24 04:25:20|90894.1|90790.1|90890.7|90786.7|90902.3|90798.3|90888.1|90784.1|34
1640319930000|2021-12-24 04:25:30|90890.6|90786.6|90891.4|90787.4|90893.7|90789.7|90889.6|90785.6|36
1640319940000|2021-12-24 04:25:40|90890|90786|90892.9|90788.9|90896.5|90792.5|90889.7|90785.7|34
1640319950000|2021-12-24 04:25:50|90892.7|90788.7|90892.8|90788.8|90895|90791|90890|90786|27
1640319960000|2021-12-24 04:26:00|90892.5|90788.5|90890.2|90786.2|90899.4|90795.4|90890.2|90786.2|22
1640319970000|2021-12-24 04:26:10|90893.5|90789.5|90893|90789|90895.1|90791.1|90890.9|90786.9|30
1640319980000|2021-12-24 04:26:20|90893.8|90789.8|90892.5|90788.5|90901.1|90797.1|90890.4|90786.4|25
1640319990000|2021-12-24 04:26:30|90893.2|90789.2|90892.4|90788.4|90901.1|90797.1|90890.1|90786.1|23
1640320000000|2021-12-24 04:26:40|90890.7|90786.7|90891.5|90787.5|90894.8|90790.8|90890.7|90786.7|29
1640320010000|2021-12-24 04:26:50|90891|90787|90892.2|90788.2|90892.5|90788.5|90888.6|90784.6|23
1640320020000|2021-12-24 04:27:00|90890.3|90786.3|90889.7|90785.7|90902.5|90798.5|90888.2|90784.2|34
1640320030000|2021-12-24 04:27:10|90889.6|90785.6|90893|90789|90897.4|90793.4|90888.2|90784.2|32
1640320040000|2021-12-24 04:27:20|90892.8|90788.8|90899.3|90795.3|90904.7|90800.7|90890.2|90786.2|37
1640320050000|2021-12-24 04:27:30|90899.4|90795.4|90904.6|90800.6|90904.6|90800.6|90899.4|90795.4|8
1640320060000|2021-12-24 04:27:40|90905.1|90801.1|90893.4|90789.4|90905.1|90801.1|90891.8|90787.8|16
1640320070000|2021-12-24 04:27:50|90894.1|90790.1|90902.5|90798.5|90902.5|90798.5|90891.3|90787.3|10
1640320080000|2021-12-24 04:28:00|90902.6|90798.6|90903.1|90799.1|90910.3|90806.3|90902.2|90798.2|24
1640320090000|2021-12-24 04:28:10|90903.2|90799.2|90895.1|90791.1|90910.4|90806.4|90890.2|90786.2|40
1640320100000|2021-12-24 04:28:20|90894.5|90790.5|90903.4|90799.4|90909.8|90805.8|90894.5|90790.5|18
1640320110000|2021-12-24 04:28:30|90903.2|90799.2|90902.7|90798.7|90909.1|90805.1|90902|90798|26
1640320120000|2021-12-24 04:28:40|90902.5|90798.5|90888.4|90784.4|90902.9|90798.9|90886|90782|47
1640320130000|2021-12-24 04:28:50|90885.3|90781.3|90894.5|90790.5|90898.5|90794.5|90885.3|90781.3|49
1640320140000|2021-12-24 04:29:00|90889.6|90785.6|90901.9|90797.9|90906.3|90802.3|90886.8|90782.8|43
1640320150000|2021-12-24 04:29:10|90887.8|90783.8|90911.1|90807.1|90911.1|90807.1|90887|90783|10
1640320160000|2021-12-24 04:29:20|90906.2|90802.2|90885.8|90781.8|90908.4|90804.4|90884.3|90780.3|40
1640320170000|2021-12-24 04:29:30|90892.2|90788.2|90895.4|90791.4|90902.4|90798.4|90885.1|90781.1|44
1640320180000|2021-12-24 04:29:40|90897.3|90793.3|90891.8|90787.8|90908.4|90804.4|90888.8|90784.8|35
1640320190000|2021-12-24 04:29:50|90892.3|90788.3|90895|90791|90915.9|90811.9|90885|90781|33
1640320200000|2021-12-24 04:30:00|90897.4|90793.4|90897|90793|90907.9|90803.9|90882.6|90778.6|37
1640320210000|2021-12-24 04:30:10|90896.8|90792.8|90909.5|90805.5|90917|90813|90883.5|90779.5|48
1640320220000|2021-12-24 04:30:20|90909.2|90805.2|90907.9|90803.9|90915.6|90811.6|90906.7|90802.7|30
1640320230000|2021-12-24 04:30:30|90913.9|90809.9|90906.9|90802.9|90914.3|90810.3|90906.7|90802.7|36
1640320240000|2021-12-24 04:30:40|90907.2|90803.2|90907.4|90803.4|90913.6|90809.6|90906.8|90802.8|16
1640320250000|2021-12-24 04:30:50|90907.7|90803.7|90904.2|90800.2|90912.7|90808.7|90900.8|90796.8|26
1640320260000|2021-12-24 04:31:00|90904.1|90800.1|90904.2|90800.2|90909.4|90805.4|90903.6|90799.6|21
1640320270000|2021-12-24 04:31:10|90904.6|90800.6|90905.1|90801.1|90910.5|90806.5|90904.5|90800.5|22
1640320280000|2021-12-24 04:31:20|90905.5|90801.5|90894.4|90790.4|90911.7|90807.7|90889.4|90785.4|38
1640320290000|2021-12-24 04:31:30|90893.6|90789.6|90905.5|90801.5|90913|90809|90893.5|90789.5|30
1640320300000|2021-12-24 04:31:40|90905.4|90801.4|90904.5|90800.5|90912.3|90808.3|90904|90800|29
1640320310000|2021-12-24 04:31:50|90904.2|90800.2|90908|90804|90908|90804|90903.7|90799.7|19
1640320320000|2021-12-24 04:32:00|90907.6|90803.6|90903.9|90799.9|90908.1|90804.1|90903.8|90799.8|23
1640320330000|2021-12-24 04:32:10|90903.8|90799.8|90907.8|90803.8|90908.3|90804.3|90903.8|90799.8|20
1640320340000|2021-12-24 04:32:20|90907.6|90803.6|90899.8|90795.8|90907.6|90803.6|90888.3|90784.3|40
1640320350000|2021-12-24 04:32:30|90899.9|90795.9|90900.2|90796.2|90904.4|90800.4|90899.7|90795.7|37
1640320360000|2021-12-24 04:32:40|90900.9|90796.9|90900.2|90796.2|90904.4|90800.4|90899.7|90795.7|18
1640320370000|2021-12-24 04:32:50|90904.4|90800.4|90900|90796|90912.2|90808.2|90899.3|90795.3|41
1640320380000|2021-12-24 04:33:00|90900.1|90796.1|90901.1|90797.1|90908.1|90804.1|90891.7|90787.7|48
1640320390000|2021-12-24 04:33:10|90900.8|90796.8|90894.2|90790.2|90910|90806|90887.8|90783.8|41
1640320400000|2021-12-24 04:33:20|90893.5|90789.5|90901.6|90797.6|90905|90801|90885.4|90781.4|39
1640320410000|2021-12-24 04:33:30|90902.8|90798.8|90905.6|90801.6|90906|90802|90900.3|90796.3|21
1640320420000|2021-12-24 04:33:40|90904.8|90800.8|90900.6|90796.6|90904.9|90800.9|90899.9|90795.9|22
1640320430000|2021-12-24 04:33:50|90900.7|90796.7|90886|90782|90905.1|90801.1|90881.4|90777.4|42
1640320440000|2021-12-24 04:34:00|90882.3|90778.3|90897.9|90793.9|90902.4|90798.4|90881.6|90777.6|25
1640320450000|2021-12-24 04:34:10|90897.4|90793.4|90898.3|90794.3|90902.6|90798.6|90885.3|90781.3|21
1640320460000|2021-12-24 04:34:20|90901.3|90797.3|90902.4|90798.4|90902.9|90798.9|90898.6|90794.6|8
1640320470000|2021-12-24 04:34:30|90902.3|90798.3|90900.3|90796.3|90902.4|90798.4|90900.2|90796.2|9
1640320480000|2021-12-24 04:34:40|90900.2|90796.2|90901.2|90797.2|90902.2|90798.2|90900.2|90796.2|9
1640320490000|2021-12-24 04:34:50|90900.7|90796.7|90897.3|90793.3|90901.6|90797.6|90896.6|90792.6|15
1640320500000|2021-12-24 04:35:00|90897.2|90793.2|90898|90794|90902.5|90798.5|90897.1|90793.1|26
1640320510000|2021-12-24 04:35:10|90902|90798|90887.9|90783.9|90902|90798|90885.5|90781.5|33
1640320520000|2021-12-24 04:35:20|90888.6|90784.6|90897.3|90793.3|90902.8|90798.8|90886.2|90782.2|31
1640320530000|2021-12-24 04:35:30|90897.2|90793.2|90902.8|90798.8|90903|90799|90897.2|90793.2|9
1640320540000|2021-12-24 04:35:40|90903.2|90799.2|90901.6|90797.6|90905.3|90801.3|90901.6|90797.6|9
1640320550000|2021-12-24 04:35:50|90901.7|90797.7|90901.2|90797.2|90902|90798|90901|90797|8
1640320560000|2021-12-24 04:36:00|90901.6|90797.6|90896.9|90792.9|90903.7|90799.7|90896.9|90792.9|6
1640320570000|2021-12-24 04:36:10|90897.6|90793.6|90900|90796|90900.8|90796.8|90897.3|90793.3|13
1640320580000|2021-12-24 04:36:20|90899.6|90795.6|90890.6|90786.6|90903.8|90799.8|90887.9|90783.9|20
1640320590000|2021-12-24 04:36:30|90890.7|90786.7|90890.1|90786.1|90905|90801|90886.7|90782.7|21
1640320600000|2021-12-24 04:36:40|90894.7|90790.7|90887|90783|90897.3|90793.3|90886.1|90782.1|27
1640320610000|2021-12-24 04:36:50|90888.3|90784.3|90884.6|90780.6|90897.3|90793.3|90882|90778|39
1640320620000|2021-12-24 04:37:00|90886.9|90782.9|90888.9|90784.9|90891.4|90787.4|90886.1|90782.1|17
1640320630000|2021-12-24 04:37:10|90888.6|90784.6|90888.4|90784.4|90892.2|90788.2|90886.8|90782.8|22
1640320640000|2021-12-24 04:37:20|90888.8|90784.8|90886.6|90782.6|90898|90794|90885.6|90781.6|30
1640320650000|2021-12-24 04:37:30|90887.2|90783.2|90888.4|90784.4|90906.6|90802.6|90886.5|90782.5|31
1640320660000|2021-12-24 04:37:40|90895.5|90791.5|90884|90780|90895.5|90791.5|90881.2|90777.2|37
1640320670000|2021-12-24 04:37:50|90884.3|90780.3|90886|90782|90900.2|90796.2|90882.9|90778.9|42
1640320680000|2021-12-24 04:38:00|90884.9|90780.9|90899.9|90795.9|90899.9|90795.9|90884.4|90780.4|9
1640320690000|2021-12-24 04:38:10|90900.4|90796.4|90896.2|90792.2|90900.4|90796.4|90884.1|90780.1|30
1640320700000|2021-12-24 04:38:20|90895.5|90791.5|90895.5|90791.5|90898.8|90794.8|90894.8|90790.8|26
1640320710000|2021-12-24 04:38:30|90895.6|90791.6|90895.9|90791.9|90897.6|90793.6|90895.2|90791.2|13
1640320720000|2021-12-24 04:38:40|90896.6|90792.6|90895.3|90791.3|90898|90794|90894.4|90790.4|16
1640320730000|2021-12-24 04:38:50|90895.8|90791.8|90897.7|90793.7|90897.7|90793.7|90895.8|90791.8|2
1640320740000|2021-12-24 04:39:00|90897.3|90793.3|90897.5|90793.5|90897.5|90793.5|90897.3|90793.3|3
1640320750000|2021-12-24 04:39:10|90897.8|90793.8|90889.8|90785.8|90898.2|90794.2|90881.7|90777.7|41
1640320760000|2021-12-24 04:39:20|90886.1|90782.1|90885.8|90781.8|90901|90797|90881.6|90777.6|36
1640320770000|2021-12-24 04:39:30|90885.7|90781.7|90887.7|90783.7|90897.8|90793.8|90881.6|90777.6|48
1640320780000|2021-12-24 04:39:40|90887.6|90783.6|90887.3|90783.3|90902.3|90798.3|90887.1|90783.1|35
1640320790000|2021-12-24 04:39:50|90887.2|90783.2|90887.2|90783.2|90897.5|90793.5|90885.3|90781.3|35
1640320800000|2021-12-24 04:40:00|90887.3|90783.3|90888.4|90784.4|90895.7|90791.7|90886.7|90782.7|28
1640320810000|2021-12-24 04:40:10|90888.8|90784.8|90893.2|90789.2|90893.2|90789.2|90888.4|90784.4|10
1640320820000|2021-12-24 04:40:20|90892.6|90788.6|90900.8|90796.8|90905.6|90801.6|90889.5|90785.5|22
1640320830000|2021-12-24 04:40:30|90901|90797|90893.8|90789.8|90904.9|90800.9|90889.2|90785.2|25
1640320840000|2021-12-24 04:40:40|90890.8|90786.8|90898.2|90794.2|90912.7|90808.7|90888.9|90784.9|45
1640320850000|2021-12-24 04:40:50|90894.7|90790.7|90886.6|90782.6|90899.2|90795.2|90886.6|90782.6|30
1640320860000|2021-12-24 04:41:00|90888.3|90784.3|90894|90790|90897.3|90793.3|90887.8|90783.8|48
1640320870000|2021-12-24 04:41:10|90900.9|90796.9|90888.9|90784.9|90900.9|90796.9|90888.4|90784.4|40
1640320880000|2021-12-24 04:41:20|90889|90785|90897.3|90793.3|90899.9|90795.9|90885.7|90781.7|40
1640320890000|2021-12-24 04:41:30|90899.6|90795.6|90890.9|90786.9|90900.2|90796.2|90888.3|90784.3|28
1640320900000|2021-12-24 04:41:40|90889.9|90785.9|90894.6|90790.6|90894.6|90790.6|90889.7|90785.7|7
1640320910000|2021-12-24 04:41:50|90894.7|90790.7|90885.3|90781.3|90895.2|90791.2|90885.3|90781.3|10
1640320920000|2021-12-24 04:42:00|90885|90781|90891.7|90787.7|90901.1|90797.1|90885|90781|18
1640320930000|2021-12-24 04:42:10|90894|90790|90903.5|90799.5|90904.4|90800.4|90881.4|90777.4|30
1640320940000|2021-12-24 04:42:20|90903.6|90799.6|90885.3|90781.3|90903.6|90799.6|90884.6|90780.6|17
1640320950000|2021-12-24 04:42:30|90890|90786|90886.8|90782.8|90891.8|90787.8|90880.2|90776.2|9
1640320960000|2021-12-24 04:42:40|90889.3|90785.3|90885.9|90781.9|90892.5|90788.5|90885.8|90781.8|13
1640320970000|2021-12-24 04:42:50|90885.5|90781.5|90883.8|90779.8|90886.6|90782.6|90883.4|90779.4|10
1640320980000|2021-12-24 04:43:00|90884.9|90780.9|90887.3|90783.3|90887.8|90783.8|90882.4|90778.4|10
1640320990000|2021-12-24 04:43:10|90892.2|90788.2|90882.8|90778.8|90892.2|90788.2|90882.2|90778.2|18
1640321000000|2021-12-24 04:43:20|90881.7|90777.7|90888.1|90784.1|90888.1|90784.1|90881.6|90777.6|5
1640321010000|2021-12-24 04:43:30|90887.8|90783.8|90886.5|90782.5|90887.8|90783.8|90881.2|90777.2|14
1640321020000|2021-12-24 04:43:40|90885.4|90781.4|90900.7|90796.7|90900.7|90796.7|90884.7|90780.7|7
1640321030000|2021-12-24 04:43:50|90900.6|90796.6|90896.1|90792.1|90900.8|90796.8|90885.9|90781.9|7
1640321040000|2021-12-24 04:44:00|90898.2|90794.2|90884.8|90780.8|90902|90798|90884.1|90780.1|11
1640321050000|2021-12-24 04:44:10|90885.4|90781.4|90903.4|90799.4|90903.4|90799.4|90883.6|90779.6|11
1640321060000|2021-12-24 04:44:20|90900.1|90796.1|90884.1|90780.1|90902.5|90798.5|90884.1|90780.1|8
1640321070000|2021-12-24 04:44:30|90883.5|90779.5|90881.8|90777.8|90891.9|90787.9|90879.9|90775.9|42
1640321080000|2021-12-24 04:44:40|90881.5|90777.5|90884.1|90780.1|90902.1|90798.1|90878.3|90774.3|26
1640321090000|2021-12-24 04:44:50|90886|90782|90884|90780|90889|90785|90873.6|90769.6|19
1640321100000|2021-12-24 04:45:00|90883.8|90779.8|90885.6|90781.6|90893.9|90789.9|90880.5|90776.5|45
1640321110000|2021-12-24 04:45:10|90885.5|90781.5|90884.1|90780.1|90899.5|90795.5|90879.5|90775.5|42
1640321120000|2021-12-24 04:45:20|90884|90780|90889.8|90785.8|90892.2|90788.2|90884|90780|11
1640321130000|2021-12-24 04:45:30|90888|90784|90891.6|90787.6|90895|90791|90885.2|90781.2|18
1640321140000|2021-12-24 04:45:40|90890.5|90786.5|90885.7|90781.7|90892.5|90788.5|90881.5|90777.5|29
1640321150000|2021-12-24 04:45:50|90891.8|90787.8|90888.1|90784.1|90893.9|90789.9|90883.5|90779.5|26
1640321160000|2021-12-24 04:46:00|90895.2|90791.2|90888.2|90784.2|90895.2|90791.2|90885.3|90781.3|19
1640321170000|2021-12-24 04:46:10|90888.4|90784.4|90888.6|90784.6|90890.3|90786.3|90884.5|90780.5|10
1640321180000|2021-12-24 04:46:20|90884.9|90780.9|90881.5|90777.5|90900.3|90796.3|90881.5|90777.5|26
1640321190000|2021-12-24 04:46:30|90887.4|90783.4|90886.1|90782.1|90894.7|90790.7|90878.1|90774.1|57
1640321200000|2021-12-24 04:46:40|90885.6|90781.6|90892.3|90788.3|90894.9|90790.9|90883|90779|42
1640321210000|2021-12-24 04:46:50|90892.6|90788.6|90888.5|90784.5|90893|90789|90884|90780|31
1640321220000|2021-12-24 04:47:00|90889.6|90785.6|90898.6|90794.6|90898.6|90794.6|90876.2|90772.2|25
1640321230000|2021-12-24 04:47:10|90904.2|90800.2|90888.9|90784.9|90904.2|90800.2|90880.8|90776.8|42
1640321240000|2021-12-24 04:47:20|90886.6|90782.6|90892.1|90788.1|90896.4|90792.4|90877.6|90773.6|45
1640321250000|2021-12-24 04:47:30|90886.9|90782.9|90889.6|90785.6|90895.9|90791.9|90877.4|90773.4|41
1640321260000|2021-12-24 04:47:40|90887.4|90783.4|90883.3|90779.3|90893.9|90789.9|90880.4|90776.4|25
1640321270000|2021-12-24 04:47:50|90884.2|90780.2|90888.3|90784.3|90896.4|90792.4|90880.8|90776.8|45
1640321280000|2021-12-24 04:48:00|90888.1|90784.1|90884|90780|90895.9|90791.9|90881.9|90777.9|41
1640321290000|2021-12-24 04:48:10|90884.7|90780.7|90884.6|90780.6|90896.5|90792.5|90878.4|90774.4|24
1640321300000|2021-12-24 04:48:20|90883.7|90779.7|90885.3|90781.3|90896.4|90792.4|90883.1|90779.1|37
1640321310000|2021-12-24 04:48:30|90883.4|90779.4|90892.7|90788.7|90897.5|90793.5|90883.4|90779.4|27
1640321320000|2021-12-24 04:48:40|90887.1|90783.1|90888.6|90784.6|90896.4|90792.4|90884.5|90780.5|25
1640321330000|2021-12-24 04:48:50|90886.3|90782.3|90886.3|90782.3|90893.4|90789.4|90884.2|90780.2|33
1640321340000|2021-12-24 04:49:00|90885.2|90781.2|90887.1|90783.1|90899.5|90795.5|90880.4|90776.4|26
1640321350000|2021-12-24 04:49:10|90886.4|90782.4|90891.2|90787.2|90892.1|90788.1|90886.2|90782.2|10
1640321360000|2021-12-24 04:49:20|90895.8|90791.8|90895.4|90791.4|90898.9|90794.9|90895.4|90791.4|3
1640321370000|2021-12-24 04:49:30|90887.7|90783.7|90888|90784|90900.5|90796.5|90884.8|90780.8|29
1640321380000|2021-12-24 04:49:40|90887.7|90783.7|90891.1|90787.1|90892.2|90788.2|90886.7|90782.7|6
1640321390000|2021-12-24 04:49:50|90890.6|90786.6|90888.6|90784.6|90894.7|90790.7|90888.1|90784.1|9
1640321400000|2021-12-24 04:50:00|90887.3|90783.3|90894.2|90790.2|90894.2|90790.2|90882.7|90778.7|20
1640321410000|2021-12-24 04:50:10|90894.4|90790.4|90888.6|90784.6|90896.4|90792.4|90886.4|90782.4|12
1640321420000|2021-12-24 04:50:20|90888.9|90784.9|90889.2|90785.2|90898.9|90794.9|90887.3|90783.3|26
1640321430000|2021-12-24 04:50:30|90889.3|90785.3|90889.7|90785.7|90897.1|90793.1|90887.1|90783.1|17
1640321440000|2021-12-24 04:50:40|90888.6|90784.6|90890.8|90786.8|90900.2|90796.2|90874.8|90770.8|64
1640321450000|2021-12-24 04:50:50|90891.4|90787.4|90887.1|90783.1|90896.8|90792.8|90867.1|90763.1|71
1640321460000|2021-12-24 04:51:00|90877.1|90773.1|90877.7|90773.7|90889.7|90785.7|90869.4|90765.4|69
1640321470000|2021-12-24 04:51:10|90878.2|90774.2|90874.5|90770.5|90891.2|90787.2|90869|90765|61
1640321480000|2021-12-24 04:51:20|90874.2|90770.2|90876.3|90772.3|90887.3|90783.3|90871.8|90767.8|46
1640321490000|2021-12-24 04:51:30|90877.9|90773.9|90876.2|90772.2|90886.4|90782.4|90871.7|90767.7|45
1640321500000|2021-12-24 04:51:40|90871.7|90767.7|90872.1|90768.1|90885.4|90781.4|90871.7|90767.7|26
1640321510000|2021-12-24 04:51:50|90875.1|90771.1|90878.3|90774.3|90891.6|90787.6|90871.8|90767.8|34
1640321520000|2021-12-24 04:52:00|90878|90774|90873.6|90769.6|90889.8|90785.8|90872.7|90768.7|46
1640321530000|2021-12-24 04:52:10|90873.7|90769.7|90880.5|90776.5|90885.2|90781.2|90873.4|90769.4|37
1640321540000|2021-12-24 04:52:20|90880.2|90776.2|90877.7|90773.7|90889|90785|90875.7|90771.7|45
1640321550000|2021-12-24 04:52:30|90876.1|90772.1|90877.7|90773.7|90884.9|90780.9|90874.2|90770.2|47
1640321560000|2021-12-24 04:52:40|90877.6|90773.6|90876.7|90772.7|90888.1|90784.1|90875.9|90771.9|40
1640321570000|2021-12-24 04:52:50|90876.5|90772.5|90878.2|90774.2|90886.8|90782.8|90870.4|90766.4|64
1640321580000|2021-12-24 04:53:00|90873.8|90769.8|90879|90775|90886.9|90782.9|90866.8|90762.8|60
1640321590000|2021-12-24 04:53:10|90879.3|90775.3|90874.7|90770.7|90887.7|90783.7|90867.3|90763.3|61
1640321600000|2021-12-24 04:53:20|90874.9|90770.9|90866.8|90762.8|90890.6|90786.6|90866.5|90762.5|65
1640321610000|2021-12-24 04:53:30|90866.7|90762.7|90876.7|90772.7|90885.4|90781.4|90866.1|90762.1|71
1640321620000|2021-12-24 04:53:40|90877.1|90773.1|90879|90775|90886.8|90782.8|90871.4|90767.4|64
1640321630000|2021-12-24 04:53:50|90878.6|90774.6|90874|90770|90882.6|90778.6|90869.3|90765.3|67
1640321640000|2021-12-24 04:54:00|90874.7|90770.7|90875.1|90771.1|90879.1|90775.1|90868.3|90764.3|71
1640321650000|2021-12-24 04:54:10|90870.6|90766.6|90874.5|90770.5|90887.3|90783.3|90869.2|90765.2|69
1640321660000|2021-12-24 04:54:20|90874.6|90770.6|90874.2|90770.2|90881|90777|90868.3|90764.3|52
1640321670000|2021-12-24 04:54:30|90874.7|90770.7|90873.7|90769.7|90882.2|90778.2|90866.6|90762.6|65
1640321680000|2021-12-24 04:54:40|90873.9|90769.9|90875.3|90771.3|90882.9|90778.9|90869.3|90765.3|66
1640321690000|2021-12-24 04:54:50|90875.5|90771.5|90873.7|90769.7|90881|90777|90870|90766|64
1640321700000|2021-12-24 04:55:00|90873.3|90769.3|90869.6|90765.6|90880.5|90776.5|90867.2|90763.2|63
1640321710000|2021-12-24 04:55:10|90870.6|90766.6|90867.8|90763.8|90877.7|90773.7|90863.7|90759.7|60
1640321720000|2021-12-24 04:55:20|90868.4|90764.4|90872.3|90768.3|90877.6|90773.6|90865.5|90761.5|70
1640321730000|2021-12-24 04:55:30|90868.9|90764.9|90870.6|90766.6|90874|90770|90864.5|90760.5|57
1640321740000|2021-12-24 04:55:40|90870.8|90766.8|90876.3|90772.3|90881|90777|90865.2|90761.2|62
1640321750000|2021-12-24 04:55:50|90875.3|90771.3|90865.9|90761.9|90885|90781|90865.9|90761.9|71
1640321760000|2021-12-24 04:56:00|90866.8|90762.8|90869.6|90765.6|90877.8|90773.8|90865.2|90761.2|67
1640321770000|2021-12-24 04:56:10|90869.7|90765.7|90868|90764|90878.8|90774.8|90866|90762|64
1640321780000|2021-12-24 04:56:20|90868.2|90764.2|90870.7|90766.7|90880.2|90776.2|90866|90762|48
1640321790000|2021-12-24 04:56:30|90876|90772|90875.8|90771.8|90876|90772|90863.9|90759.9|38
1640321800000|2021-12-24 04:56:40|90874.8|90770.8|90861.7|90757.7|90874.8|90770.8|90859.1|90755.1|53
1640321810000|2021-12-24 04:56:50|90862|90758|90863|90759|90880.2|90776.2|90858.4|90754.4|68
1640321820000|2021-12-24 04:57:00|90862.8|90758.8|90860.9|90756.9|90878|90774|90856.2|90752.2|70
1640321830000|2021-12-24 04:57:10|90860.8|90756.8|90861.8|90757.8|90870.5|90766.5|90855.3|90751.3|68
1640321840000|2021-12-24 04:57:20|90861.6|90757.6|90864.5|90760.5|90868.3|90764.3|90852.5|90748.5|48
1640321850000|2021-12-24 04:57:30|90861.1|90757.1|90857.6|90753.6|90878.2|90774.2|90854.3|90750.3|59
1640321860000|2021-12-24 04:57:40|90863.7|90759.7|90866|90762|90866|90762|90855.7|90751.7|39
1640321870000|2021-12-24 04:57:50|90866.7|90762.7|90862.5|90758.5|90872.2|90768.2|90857.5|90753.5|64
1640321880000|2021-12-24 04:58:00|90861.7|90757.7|90866.4|90762.4|90879.6|90775.6|90859.5|90755.5|55
1640321890000|2021-12-24 04:58:10|90863.8|90759.8|90863.4|90759.4|90871.9|90767.9|90861.1|90757.1|63
1640321900000|2021-12-24 04:58:20|90863.7|90759.7|90867.5|90763.5|90875.5|90771.5|90862.8|90758.8|52
1640321910000|2021-12-24 04:58:30|90866.8|90762.8|90864.1|90760.1|90872.9|90768.9|90862|90758|64
1640321920000|2021-12-24 04:58:40|90864.2|90760.2|90864.8|90760.8|90876.3|90772.3|90862.8|90758.8|52
1640321930000|2021-12-24 04:58:50|90864.9|90760.9|90863.4|90759.4|90869.8|90765.8|90862.9|90758.9|49
1640321940000|2021-12-24 04:59:00|90860|90756|90865.4|90761.4|90866.8|90762.8|90860|90756|51
1640321950000|2021-12-24 04:59:10|90866.2|90762.2|90864.8|90760.8|90872.7|90768.7|90860.5|90756.5|48
1640321960000|2021-12-24 04:59:20|90864.6|90760.6|90864.1|90760.1|90871.8|90767.8|90861.8|90757.8|53
1640321970000|2021-12-24 04:59:30|90862.4|90758.4|90864.8|90760.8|90868.7|90764.7|90859.3|90755.3|60
1640321980000|2021-12-24 04:59:40|90864.9|90760.9|90862|90758|90872.2|90768.2|90860.3|90756.3|55
1640321990000|2021-12-24 04:59:50|90858.6|90754.6|90856.8|90752.8|90872.5|90768.5|90847.8|90743.8|69
1640322000000|2021-12-24 05:00:00|90856.6|90752.6|90859.1|90755.1|90869.2|90765.2|90853|90749|51
1640322010000|2021-12-24 05:00:10|90859.3|90755.3|90855.6|90751.6|90871.6|90767.6|90854.2|90750.2|50
1640322020000|2021-12-24 05:00:20|90855|90751|90857.1|90753.1|90862.8|90758.8|90855|90751|37
1640322030000|2021-12-24 05:00:30|90868.2|90764.2|90855.8|90751.8|90868.2|90764.2|90854|90750|42
1640322040000|2021-12-24 05:00:40|90859.8|90755.8|90858.4|90754.4|90864.9|90760.9|90855.1|90751.1|39
1640322050000|2021-12-24 05:00:50|90865.4|90761.4|90859.2|90755.2|90867.4|90763.4|90854.3|90750.3|43
1640322060000|2021-12-24 05:01:00|90859.5|90755.5|90866|90762|90866|90762|90858.2|90754.2|37
1640322070000|2021-12-24 05:01:10|90859.8|90755.8|90859.6|90755.6|90871|90767|90857.2|90753.2|33
1640322080000|2021-12-24 05:01:20|90860.9|90756.9|90860.7|90756.7|90864.5|90760.5|90858.6|90754.6|47
1640322090000|2021-12-24 05:01:30|90859.8|90755.8|90857.3|90753.3|90868.7|90764.7|90855.9|90751.9|45
1640322100000|2021-12-24 05:01:40|90857.9|90753.9|90860|90756|90868|90764|90855.7|90751.7|37
1640322110000|2021-12-24 05:01:50|90859.7|90755.7|90860.6|90756.6|90872.5|90768.5|90858.6|90754.6|41
1640322120000|2021-12-24 05:02:00|90866.4|90762.4|90857.5|90753.5|90868.2|90764.2|90855.7|90751.7|38
1640322130000|2021-12-24 05:02:10|90857.8|90753.8|90858.5|90754.5|90863.5|90759.5|90857|90753|34
1640322140000|2021-12-24 05:02:20|90861.5|90757.5|90857.6|90753.6|90865.7|90761.7|90856.1|90752.1|37
1640322150000|2021-12-24 05:02:30|90858.5|90754.5|90858.2|90754.2|90871.4|90767.4|90856.6|90752.6|60
1640322160000|2021-12-24 05:02:40|90859.6|90755.6|90856.7|90752.7|90872.5|90768.5|90856.2|90752.2|47
1640322170000|2021-12-24 05:02:50|90859.3|90755.3|90855.6|90751.6|90867.9|90763.9|90853.6|90749.6|46
1640322180000|2021-12-24 05:03:00|90863.9|90759.9|90857.2|90753.2|90867|90763|90852.6|90748.6|47
1640322190000|2021-12-24 05:03:10|90856.9|90752.9|90858.4|90754.4|90869.5|90765.5|90856.2|90752.2|53
1640322200000|2021-12-24 05:03:20|90860.9|90756.9|90869.7|90765.7|90870.3|90766.3|90857.6|90753.6|55
1640322210000|2021-12-24 05:03:30|90865.8|90761.8|90867.1|90763.1|90877.8|90773.8|90860.7|90756.7|50
1640322220000|2021-12-24 05:03:40|90867.2|90763.2|90868.3|90764.3|90878.2|90774.2|90858.5|90754.5|56
1640322230000|2021-12-24 05:03:50|90866.9|90762.9|90879.7|90775.7|90879.7|90775.7|90862.5|90758.5|61
1640322240000|2021-12-24 05:04:00|90870.5|90766.5|90866.8|90762.8|90876|90772|90857.2|90753.2|62
1640322250000|2021-12-24 05:04:10|90866.9|90762.9|90866.6|90762.6|90877.7|90773.7|90857|90753|63
1640322260000|2021-12-24 05:04:20|90867.3|90763.3|90874.6|90770.6|90877.1|90773.1|90857.1|90753.1|60
1640322270000|2021-12-24 05:04:30|90865.3|90761.3|90868.3|90764.3|90873.4|90769.4|90863.3|90759.3|47
1640322280000|2021-12-24 05:04:40|90865.1|90761.1|90868.3|90764.3|90872.8|90768.8|90856.1|90752.1|59
1640322290000|2021-12-24 05:04:50|90867.3|90763.3|90867.9|90763.9|90874.5|90770.5|90859.6|90755.6|41
1640322300000|2021-12-24 05:05:00|90873.7|90769.7|90866.8|90762.8|90874.1|90770.1|90866.5|90762.5|21
1640322310000|2021-12-24 05:05:10|90862.5|90758.5|90860.7|90756.7|90878.9|90774.9|90860.7|90756.7|31
1640322320000|2021-12-24 05:05:20|90865.4|90761.4|90867.5|90763.5|90874.3|90770.3|90861.1|90757.1|29
1640322330000|2021-12-24 05:05:30|90869.1|90765.1|90873.6|90769.6|90877.1|90773.1|90861.3|90757.3|39
1640322340000|2021-12-24 05:05:40|90867.3|90763.3|90867.8|90763.8|90878.6|90774.6|90862.3|90758.3|34
1640322350000|2021-12-24 05:05:50|90869.9|90765.9|90864.6|90760.6|90876.9|90772.9|90863.6|90759.6|43
1640322360000|2021-12-24 05:06:00|90872.5|90768.5|90866.5|90762.5|90876|90772|90863.7|90759.7|45
1640322370000|2021-12-24 05:06:10|90866.6|90762.6|90864.6|90760.6|90872.2|90768.2|90861.5|90757.5|34
1640322380000|2021-12-24 05:06:20|90863.1|90759.1|90863|90759|90872.4|90768.4|90859.8|90755.8|35
1640322390000|2021-12-24 05:06:30|90868.9|90764.9|90871.9|90767.9|90876.1|90772.1|90862.5|90758.5|28
1640322400000|2021-12-24 05:06:40|90872.3|90768.3|90863.5|90759.5|90872.3|90768.3|90863|90759|29
1640322410000|2021-12-24 05:06:50|90863.9|90759.9|90870.1|90766.1|90872|90768|90858.5|90754.5|30
1640322420000|2021-12-24 05:07:00|90866.1|90762.1|90863.9|90759.9|90868.4|90764.4|90862.8|90758.8|26
1640322430000|2021-12-24 05:07:10|90864|90760|90867.7|90763.7|90871.7|90767.7|90861.5|90757.5|34
1640322440000|2021-12-24 05:07:20|90865.5|90761.5|90863.4|90759.4|90868.5|90764.5|90863.2|90759.2|33
1640322450000|2021-12-24 05:07:30|90863.6|90759.6|90861.9|90757.9|90875.1|90771.1|90852.6|90748.6|48
1640322460000|2021-12-24 05:07:40|90863.6|90759.6|90866.9|90762.9|90873.7|90769.7|90853.7|90749.7|37
1640322470000|2021-12-24 05:07:50|90865.3|90761.3|90868.6|90764.6|90879|90775|90865.3|90761.3|38
1640322480000|2021-12-24 05:08:00|90868.3|90764.3|90868.1|90764.1|90875.2|90771.2|90867.6|90763.6|30
1640322490000|2021-12-24 05:08:10|90865.8|90761.8|90868.2|90764.2|90871.2|90767.2|90865.8|90761.8|23
1640322500000|2021-12-24 05:08:20|90870.2|90766.2|90866.9|90762.9|90874.1|90770.1|90860.6|90756.6|29
1640322510000|2021-12-24 05:08:30|90867.5|90763.5|90868.3|90764.3|90872.3|90768.3|90867.5|90763.5|10
1640322520000|2021-12-24 05:08:40|90868.7|90764.7|90877.6|90773.6|90882.9|90778.9|90866.7|90762.7|39
1640322530000|2021-12-24 05:08:50|90874.7|90770.7|90875.4|90771.4|90886.5|90782.5|90868.8|90764.8|63
1640322540000|2021-12-24 05:09:00|90875.2|90771.2|90878.1|90774.1|90885.8|90781.8|90873.1|90769.1|67
1640322550000|2021-12-24 05:09:10|90877.4|90773.4|90877.6|90773.6|90885.8|90781.8|90876.2|90772.2|58
1640322560000|2021-12-24 05:09:20|90877.7|90773.7|90869.6|90765.6|90888.1|90784.1|90865.6|90761.6|61
1640322570000|2021-12-24 05:09:30|90874.3|90770.3|90875.7|90771.7|90882.2|90778.2|90866.6|90762.6|28
1640322580000|2021-12-24 05:09:40|90879.8|90775.8|90873.6|90769.6|90879.8|90775.8|90870.4|90766.4|28
1640322590000|2021-12-24 05:09:50|90872.9|90768.9|90876.7|90772.7|90882.5|90778.5|90869.1|90765.1|27
1640322600000|2021-12-24 05:10:00|90873.3|90769.3|90875.4|90771.4|90884.9|90780.9|90872.8|90768.8|18
1640322610000|2021-12-24 05:10:10|90877.9|90773.9|90871.4|90767.4|90884|90780|90868.8|90764.8|39
1640322620000|2021-12-24 05:10:20|90872.4|90768.4|90875.5|90771.5|90887.7|90783.7|90868.8|90764.8|62
1640322630000|2021-12-24 05:10:30|90875.2|90771.2|90876.4|90772.4|90886.4|90782.4|90870.5|90766.5|43
1640322640000|2021-12-24 05:10:40|90875.9|90771.9|90878.1|90774.1|90885.7|90781.7|90874.1|90770.1|48
1640322650000|2021-12-24 05:10:50|90877.6|90773.6|90876.5|90772.5|90885.8|90781.8|90876.5|90772.5|42
1640322660000|2021-12-24 05:11:00|90881.6|90777.6|90879.2|90775.2|90886.3|90782.3|90868.2|90764.2|38
1640322670000|2021-12-24 05:11:10|90879.9|90775.9|90877.5|90773.5|90887.7|90783.7|90871|90767|64
1640322680000|2021-12-24 05:11:20|90877.7|90773.7|90877.7|90773.7|90887.9|90783.9|90874.9|90770.9|62
1640322690000|2021-12-24 05:11:30|90876.8|90772.8|90884.8|90780.8|90887.4|90783.4|90864.1|90760.1|64
1640322700000|2021-12-24 05:11:40|90876.8|90772.8|90875.8|90771.8|90885.2|90781.2|90867.4|90763.4|46
1640322710000|2021-12-24 05:11:50|90876.8|90772.8|90880.3|90776.3|90884|90780|90872.4|90768.4|42
1640322720000|2021-12-24 05:12:00|90877.8|90773.8|90877.6|90773.6|90883.5|90779.5|90876.8|90772.8|36
1640322730000|2021-12-24 05:12:10|90881.4|90777.4|90873.3|90769.3|90884.3|90780.3|90864.9|90760.9|50
1640322740000|2021-12-24 05:12:20|90875.4|90771.4|90879.2|90775.2|90880.5|90776.5|90875.1|90771.1|34
1640322750000|2021-12-24 05:12:30|90881.2|90777.2|90874.6|90770.6|90889.7|90785.7|90874.4|90770.4|31
1640322760000|2021-12-24 05:12:40|90876.7|90772.7|90880.5|90776.5|90887|90783|90868.4|90764.4|45
1640322770000|2021-12-24 05:12:50|90880.6|90776.6|90875|90771|90880.7|90776.7|90866.9|90762.9|30
1640322780000|2021-12-24 05:13:00|90882.8|90778.8|90867.7|90763.7|90884|90780|90866.4|90762.4|49
1640322790000|2021-12-24 05:13:10|90879.5|90775.5|90872.7|90768.7|90880.9|90776.9|90864.4|90760.4|36
1640322800000|2021-12-24 05:13:20|90872.6|90768.6|90874.5|90770.5|90878.3|90774.3|90870.2|90766.2|35
1640322810000|2021-12-24 05:13:30|90874|90770|90886.6|90782.6|90886.6|90782.6|90869|90765|9
1640322820000|2021-12-24 05:13:40|90874.1|90770.1|90873|90769|90877|90773|90873|90769|42
1640322830000|2021-12-24 05:13:50|90872.7|90768.7|90873.7|90769.7|90875.4|90771.4|90870.2|90766.2|23
1640322840000|2021-12-24 05:14:00|90875|90771|90873.8|90769.8|90875.7|90771.7|90873.5|90769.5|48
1640322850000|2021-12-24 05:14:10|90874.4|90770.4|90861.5|90757.5|90874.4|90770.4|90860.5|90756.5|59
1640322860000|2021-12-24 05:14:20|90861.1|90757.1|90870.6|90766.6|90876.8|90772.8|90860.9|90756.9|62
1640322870000|2021-12-24 05:14:30|90871|90767|90871.5|90767.5|90874.2|90770.2|90861.1|90757.1|42
1640322880000|2021-12-24 05:14:40|90861.4|90757.4|90860.8|90756.8|90875.9|90771.9|90860.3|90756.3|54
1640322890000|2021-12-24 05:14:50|90862|90758|90874.1|90770.1|90874.1|90770.1|90860.2|90756.2|52
1640322900000|2021-12-24 05:15:00|90863.9|90759.9|90871|90767|90883.7|90779.7|90863.9|90759.9|53
1640322910000|2021-12-24 05:15:10|90870.8|90766.8|90868.7|90764.7|90881.7|90777.7|90864.7|90760.7|63
1640322920000|2021-12-24 05:15:20|90866.4|90762.4|90869.6|90765.6|90884.4|90780.4|90863.1|90759.1|53
1640322930000|2021-12-24 05:15:30|90869.3|90765.3|90871.7|90767.7|90871.7|90767.7|90868.6|90764.6|47
1640322940000|2021-12-24 05:15:40|90871.2|90767.2|90871.7|90767.7|90872.2|90768.2|90869.9|90765.9|34
1640322950000|2021-12-24 05:15:50|90873.2|90769.2|90870.7|90766.7|90873.2|90769.2|90868.7|90764.7|25
1640322960000|2021-12-24 05:16:00|90869.9|90765.9|90871.6|90767.6|90873|90769|90869.9|90765.9|9
1640322970000|2021-12-24 05:16:10|90874.9|90770.9|90883.8|90779.8|90885.5|90781.5|90872.1|90768.1|8
1640322980000|2021-12-24 05:16:20|90873.9|90769.9|90871.6|90767.6|90873.9|90769.9|90870.4|90766.4|11
1640322990000|2021-12-24 05:16:30|90872.1|90768.1|90871.8|90767.8|90873.1|90769.1|90868.6|90764.6|9
1640323000000|2021-12-24 05:16:40|90871.6|90767.6|90871.2|90767.2|90876.9|90772.9|90862.1|90758.1|45
1640323010000|2021-12-24 05:16:50|90873.3|90769.3|90874.5|90770.5|90875.3|90771.3|90872.6|90768.6|16
1640323020000|2021-12-24 05:17:00|90874.4|90770.4|90864.2|90760.2|90876.1|90772.1|90861.7|90757.7|45
1640323030000|2021-12-24 05:17:10|90863.5|90759.5|90870.6|90766.6|90873.6|90769.6|90862.8|90758.8|58
1640323040000|2021-12-24 05:17:20|90871|90767|90872.3|90768.3|90872.5|90768.5|90870.3|90766.3|28
1640323050000|2021-12-24 05:17:30|90872.5|90768.5|90876.7|90772.7|90877.4|90773.4|90872.5|90768.5|57
1640323060000|2021-12-24 05:17:40|90876.5|90772.5|90875.2|90771.2|90880|90776|90875.1|90771.1|16
1640323070000|2021-12-24 05:17:50|90875|90771|90881.7|90777.7|90884.6|90780.6|90867.8|90763.8|52
1640323080000|2021-12-24 05:18:00|90881.6|90777.6|90872.7|90768.7|90886.4|90782.4|90866.4|90762.4|24
1640323090000|2021-12-24 05:18:10|90871.9|90767.9|90872.7|90768.7|90877.9|90773.9|90861.7|90757.7|39
1640323100000|2021-12-24 05:18:20|90865|90761|90869.5|90765.5|90878.3|90774.3|90863.4|90759.4|54
1640323110000|2021-12-24 05:18:30|90870.3|90766.3|90872.7|90768.7|90872.9|90768.9|90869.4|90765.4|58
1640323120000|2021-12-24 05:18:40|90872.5|90768.5|90871.9|90767.9|90874|90770|90870.6|90766.6|45
1640323130000|2021-12-24 05:18:50|90871.4|90767.4|90870.2|90766.2|90872.2|90768.2|90868.3|90764.3|44
1640323140000|2021-12-24 05:19:00|90869.8|90765.8|90871.7|90767.7|90873.6|90769.6|90869.8|90765.8|41
1640323150000|2021-12-24 05:19:10|90872.2|90768.2|90874.1|90770.1|90874.5|90770.5|90870.9|90766.9|56
1640323160000|2021-12-24 05:19:20|90874|90770|90867.6|90763.6|90879.1|90775.1|90864.7|90760.7|59
1640323170000|2021-12-24 05:19:30|90875.8|90771.8|90864.5|90760.5|90877.1|90773.1|90862.9|90758.9|66
1640323180000|2021-12-24 05:19:40|90864.8|90760.8|90876.6|90772.6|90878.4|90774.4|90862.8|90758.8|65
1640323190000|2021-12-24 05:19:50|90876.1|90772.1|90876.1|90772.1|90877.2|90773.2|90874.2|90770.2|67
1640323200000|2021-12-24 05:20:00|90876.9|90772.9|90875.2|90771.2|90877.4|90773.4|90867.1|90763.1|68
1640323210000|2021-12-24 05:20:10|90868.5|90764.5|90870.7|90766.7|90880.8|90776.8|90865.7|90761.7|69
1640323220000|2021-12-24 05:20:20|90870.6|90766.6|90871.2|90767.2|90872.4|90768.4|90869.9|90765.9|42
1640323230000|2021-12-24 05:20:30|90871.1|90767.1|90871|90767|90871.3|90767.3|90869.1|90765.1|53
1640323240000|2021-12-24 05:20:40|90871.2|90767.2|90868.5|90764.5|90880|90776|90862.6|90758.6|54
1640323250000|2021-12-24 05:20:50|90868.2|90764.2|90870.9|90766.9|90882.1|90778.1|90865.7|90761.7|61
1640323260000|2021-12-24 05:21:00|90870.8|90766.8|90869.8|90765.8|90871.5|90767.5|90868.3|90764.3|55
1640323270000|2021-12-24 05:21:10|90868.9|90764.9|90870.2|90766.2|90870.5|90766.5|90868.9|90764.9|49
1640323280000|2021-12-24 05:21:20|90869.9|90765.9|90871.9|90767.9|90871.9|90767.9|90869.8|90765.8|45
1640323290000|2021-12-24 05:21:30|90871.5|90767.5|90869.3|90765.3|90872.7|90768.7|90868.1|90764.1|47
1640323300000|2021-12-24 05:21:40|90869.9|90765.9|90869.4|90765.4|90872.1|90768.1|90869|90765|49
1640323310000|2021-12-24 05:21:50|90869.6|90765.6|90869.4|90765.4|90875.2|90771.2|90869|90765|53
1640323320000|2021-12-24 05:22:00|90869.7|90765.7|90866.5|90762.5|90874.4|90770.4|90865.6|90761.6|49
1640323330000|2021-12-24 05:22:10|90866.4|90762.4|90860.7|90756.7|90872.6|90768.6|90855.8|90751.8|44
1640323340000|2021-12-24 05:22:20|90854.9|90750.9|90860.5|90756.5|90876|90772|90853.7|90749.7|49
1640323350000|2021-12-24 05:22:30|90859.3|90755.3|90859.9|90755.9|90874.4|90770.4|90852|90748|57
1640323360000|2021-12-24 05:22:40|90861|90757|90872.6|90768.6|90877.9|90773.9|90859.4|90755.4|37
1640323370000|2021-12-24 05:22:50|90874.1|90770.1|90863.5|90759.5|90874.1|90770.1|90859.8|90755.8|36
1640323380000|2021-12-24 05:23:00|90865.3|90761.3|90863.3|90759.3|90869.5|90765.5|90863.3|90759.3|14
1640323390000|2021-12-24 05:23:10|90863.2|90759.2|90863.5|90759.5|90868.5|90764.5|90861.1|90757.1|29
1640323400000|2021-12-24 05:23:20|90864.3|90760.3|90868|90764|90870|90766|90863.4|90759.4|10
1640323410000|2021-12-24 05:23:30|90871|90767|90863.7|90759.7|90871|90767|90858.7|90754.7|8
1640323420000|2021-12-24 05:23:40|90863.3|90759.3|90865.5|90761.5|90871.7|90767.7|90863.3|90759.3|11
1640323430000|2021-12-24 05:23:50|90874.9|90770.9|90863.9|90759.9|90874.9|90770.9|90854.5|90750.5|42
1640323440000|2021-12-24 05:24:00|90868.8|90764.8|90867.1|90763.1|90872.9|90768.9|90855.6|90751.6|34
1640323450000|2021-12-24 05:24:10|90868.2|90764.2|90856.8|90752.8|90872.6|90768.6|90855.6|90751.6|37
1640323460000|2021-12-24 05:24:20|90861.2|90757.2|90856.2|90752.2|90876.3|90772.3|90854.6|90750.6|43
1640323470000|2021-12-24 05:24:30|90856.8|90752.8|90855.9|90751.9|90869.3|90765.3|90855.9|90751.9|20
1640323480000|2021-12-24 05:24:40|90858.1|90754.1|90854.2|90750.2|90874.1|90770.1|90853.7|90749.7|44
1640323490000|2021-12-24 05:24:50|90858.7|90754.7|90858.8|90754.8|90874.1|90770.1|90854.2|90750.2|36
1640323500000|2021-12-24 05:25:00|90856.7|90752.7|90855.5|90751.5|90868.9|90764.9|90853.5|90749.5|51
1640323510000|2021-12-24 05:25:10|90860|90756|90857.1|90753.1|90873.7|90769.7|90855.9|90751.9|39
1640323520000|2021-12-24 05:25:20|90866|90762|90857.2|90753.2|90870.5|90766.5|90857.1|90753.1|45
1640323530000|2021-12-24 05:25:30|90861.6|90757.6|90868.9|90764.9|90877.1|90773.1|90857.2|90753.2|37
1640323540000|2021-12-24 05:25:40|90857.8|90753.8|90860.2|90756.2|90877.6|90773.6|90857.8|90753.8|38
1640323550000|2021-12-24 05:25:50|90867.2|90763.2|90862.4|90758.4|90875.7|90771.7|90860.2|90756.2|20
1640323560000|2021-12-24 05:26:00|90871.3|90767.3|90862.2|90758.2|90879.4|90775.4|90860|90756|38
1640323570000|2021-12-24 05:26:10|90862.9|90758.9|90864.7|90760.7|90875.4|90771.4|90855.3|90751.3|37
1640323580000|2021-12-24 05:26:20|90866.4|90762.4|90857.8|90753.8|90875.5|90771.5|90855.7|90751.7|47
1640323590000|2021-12-24 05:26:30|90860|90756|90871.3|90767.3|90873.4|90769.4|90857.8|90753.8|41
1640323600000|2021-12-24 05:26:40|90860.3|90756.3|90860.3|90756.3|90873.6|90769.6|90859.9|90755.9|35
1640323610000|2021-12-24 05:26:50|90860.5|90756.5|90863|90759|90868.1|90764.1|90860.5|90756.5|18
1640323620000|2021-12-24 05:27:00|90860.8|90756.8|90860.6|90756.6|90872.1|90768.1|90860|90756|30
1640323630000|2021-12-24 05:27:10|90862.8|90758.8|90871.2|90767.2|90873.8|90769.8|90860.6|90756.6|27
1640323640000|2021-12-24 05:27:20|90861.1|90757.1|90861.4|90757.4|90874|90770|90860.8|90756.8|55
1640323650000|2021-12-24 05:27:30|90863.6|90759.6|90861.4|90757.4|90873.6|90769.6|90860.5|90756.5|54
1640323660000|2021-12-24 05:27:40|90861.7|90757.7|90859.4|90755.4|90877.1|90773.1|90858.9|90754.9|49
1640323670000|2021-12-24 05:27:50|90860.1|90756.1|90859.4|90755.4|90870.5|90766.5|90859.4|90755.4|23
1640323680000|2021-12-24 05:28:00|90861.6|90757.6|90867.5|90763.5|90867.6|90763.6|90859.4|90755.4|17
1640323690000|2021-12-24 05:28:10|90861.6|90757.6|90860.2|90756.2|90869|90765|90859.4|90755.4|24
1640323700000|2021-12-24 05:28:20|90871.2|90767.2|90860.5|90756.5|90874.7|90770.7|90860.1|90756.1|30
1640323710000|2021-12-24 05:28:30|90860.8|90756.8|90862.2|90758.2|90875.5|90771.5|90860.1|90756.1|35
1640323720000|2021-12-24 05:28:40|90862.1|90758.1|90866.3|90762.3|90874.6|90770.6|90860.3|90756.3|58
1640323730000|2021-12-24 05:28:50|90861.7|90757.7|90858.8|90754.8|90874.8|90770.8|90858.8|90754.8|55
1640323740000|2021-12-24 05:29:00|90859.3|90755.3|90858.5|90754.5|90874.7|90770.7|90858.1|90754.1|58
1640323750000|2021-12-24 05:29:10|90858.1|90754.1|90861.4|90757.4|90878.2|90774.2|90858.1|90754.1|56
1640323760000|2021-12-24 05:29:20|90861.5|90757.5|90862.2|90758.2|90873.2|90769.2|90859.1|90755.1|51
1640323770000|2021-12-24 05:29:30|90861.9|90757.9|90862.7|90758.7|90873.7|90769.7|90861.4|90757.4|38
1640323780000|2021-12-24 05:29:40|90864.9|90760.9|90862.7|90758.7|90874.1|90770.1|90862.3|90758.3|32
1640323790000|2021-12-24 05:29:50|90873.7|90769.7|90865|90761|90873.7|90769.7|90862.7|90758.7|40
1640323800000|2021-12-24 05:30:00|90864.7|90760.7|90858.7|90754.7|90875.9|90771.9|90854.9|90750.9|59
1640323810000|2021-12-24 05:30:10|90859.1|90755.1|90856.1|90752.1|90871.5|90767.5|90854|90750|53
1640323820000|2021-12-24 05:30:20|90856.9|90752.9|90866.5|90762.5|90876.7|90772.7|90855.7|90751.7|52
1640323830000|2021-12-24 05:30:30|90866.9|90762.9|90861|90757|90871.5|90767.5|90855.6|90751.6|41
1640323840000|2021-12-24 05:30:40|90866|90762|90856.8|90752.8|90872.3|90768.3|90856|90752|44
1640323850000|2021-12-24 05:30:50|90856|90752|90859|90755|90873.9|90769.9|90856|90752|60
1640323860000|2021-12-24 05:31:00|90858.7|90754.7|90867.9|90763.9|90874.7|90770.7|90858.7|90754.7|25
1640323870000|2021-12-24 05:31:10|90857.8|90753.8|90854.6|90750.6|90876.7|90772.7|90854.6|90750.6|39
1640323880000|2021-12-24 05:31:20|90871.8|90767.8|90859.3|90755.3|90874.7|90770.7|90856.4|90752.4|39
1640323890000|2021-12-24 05:31:30|90864.5|90760.5|90860.7|90756.7|90876.1|90772.1|90856.6|90752.6|45
1640323900000|2021-12-24 05:31:40|90867.2|90763.2|90859.3|90755.3|90870.6|90766.6|90855.2|90751.2|48
1640323910000|2021-12-24 05:31:50|90858.3|90754.3|90857.3|90753.3|90870.6|90766.6|90855|90751|41
1640323920000|2021-12-24 05:32:00|90862|90758|90857.3|90753.3|90876.5|90772.5|90855.2|90751.2|42
1640323930000|2021-12-24 05:32:10|90857|90753|90861.8|90757.8|90873.7|90769.7|90855.8|90751.8|26
1640323940000|2021-12-24 05:32:20|90856.7|90752.7|90862.6|90758.6|90878.7|90774.7|90856.6|90752.6|25
1640323950000|2021-12-24 05:32:30|90862.7|90758.7|90863.2|90759.2|90871.1|90767.1|90859.1|90755.1|42
1640323960000|2021-12-24 05:32:40|90869.2|90765.2|90862.3|90758.3|90872.5|90768.5|90859.8|90755.8|22
1640323970000|2021-12-24 05:32:50|90862.1|90758.1|90860.4|90756.4|90876.8|90772.8|90860.4|90756.4|31
1640323980000|2021-12-24 05:33:00|90870.6|90766.6|90860.6|90756.6|90873.3|90769.3|90859.3|90755.3|35
1640323990000|2021-12-24 05:33:10|90862.5|90758.5|90858.9|90754.9|90872.7|90768.7|90858.1|90754.1|41
1640324000000|2021-12-24 05:33:20|90866.4|90762.4|90858.4|90754.4|90866.4|90762.4|90858.4|90754.4|37
1640324010000|2021-12-24 05:33:30|90858.1|90754.1|90865.9|90761.9|90872.9|90768.9|90857.9|90753.9|35
1640324020000|2021-12-24 05:33:40|90859.5|90755.5|90858.4|90754.4|90859.8|90755.8|90858.1|90754.1|9
1640324030000|2021-12-24 05:33:50|90862.2|90758.2|90865|90761|90873.6|90769.6|90855.7|90751.7|10
1640324040000|2021-12-24 05:34:00|90866.5|90762.5|90866.9|90762.9|90868.5|90764.5|90866.5|90762.5|12
1640324050000|2021-12-24 05:34:10|90866.7|90762.7|90869|90765|90869.7|90765.7|90866.7|90762.7|15
1640324060000|2021-12-24 05:34:20|90868.6|90764.6|90873.8|90769.8|90873.8|90769.8|90868.6|90764.6|5
1640324070000|2021-12-24 05:34:30|90871.4|90767.4|90877.2|90773.2|90877.2|90773.2|90871.4|90767.4|3
1640324080000|2021-12-24 05:34:40|90877.4|90773.4|90877.4|90773.4|90877.4|90773.4|90877.4|90773.4|1
1640324090000|2021-12-24 05:34:50|90873.1|90769.1|90861.5|90757.5|90874.4|90770.4|90857.7|90753.7|27
1640324100000|2021-12-24 05:35:00|90858.8|90754.8|90861.3|90757.3|90868.3|90764.3|90857.8|90753.8|14
1640324110000|2021-12-24 05:35:10|90861.4|90757.4|90857.4|90753.4|90861.4|90757.4|90857.4|90753.4|6
1640324120000|2021-12-24 05:35:20|90859.9|90755.9|90863.1|90759.1|90869|90765|90857.1|90753.1|26
1640324130000|2021-12-24 05:35:30|90859.7|90755.7|90860.4|90756.4|90877.1|90773.1|90857.3|90753.3|14
1640324140000|2021-12-24 05:35:40|90860.9|90756.9|90863.2|90759.2|90873.6|90769.6|90859.4|90755.4|32
1640324150000|2021-12-24 05:35:50|90861.1|90757.1|90861.9|90757.9|90873.7|90769.7|90858.4|90754.4|29
1640324160000|2021-12-24 05:36:00|90862.5|90758.5|90861.9|90757.9|90869.2|90765.2|90859.3|90755.3|21
1640324170000|2021-12-24 05:36:10|90859.6|90755.6|90861|90757|90863.5|90759.5|90859.5|90755.5|14
1640324180000|2021-12-24 05:36:20|90860.7|90756.7|90861.4|90757.4|90869.4|90765.4|90858.8|90754.8|29
1640324190000|2021-12-24 05:36:30|90861.8|90757.8|90862|90758|90869|90765|90858.8|90754.8|17
1640324200000|2021-12-24 05:36:40|90864.2|90760.2|90859.5|90755.5|90875|90771|90857.9|90753.9|19
1640324210000|2021-12-24 05:36:50|90868.8|90764.8|90859.5|90755.5|90870.6|90766.6|90859.5|90755.5|27
1640324220000|2021-12-24 05:37:00|90859.6|90755.6|90862|90758|90869.6|90765.6|90859.4|90755.4|25
1640324230000|2021-12-24 05:37:10|90865|90761|90863.8|90759.8|90872.5|90768.5|90859.5|90755.5|35
1640324240000|2021-12-24 05:37:20|90861.2|90757.2|90862.4|90758.4|90870.2|90766.2|90861.2|90757.2|29
1640324250000|2021-12-24 05:37:30|90859.9|90755.9|90862.8|90758.8|90869.7|90765.7|90859.9|90755.9|8
1640324260000|2021-12-24 05:37:40|90865.7|90761.7|90864.5|90760.5|90871.8|90767.8|90859.9|90755.9|40
1640324270000|2021-12-24 05:37:50|90864|90760|90862.2|90758.2|90872.7|90768.7|90861.5|90757.5|24
1640324280000|2021-12-24 05:38:00|90865.7|90761.7|90863|90759|90871.2|90767.2|90859.9|90755.9|34
1640324290000|2021-12-24 05:38:10|90862.9|90758.9|90876.6|90772.6|90876.8|90772.8|90859.5|90755.5|37
1640324300000|2021-12-24 05:38:20|90871.4|90767.4|90862.9|90758.9|90875.7|90771.7|90859.6|90755.6|32
1640324310000|2021-12-24 05:38:30|90859.9|90755.9|90863|90759|90868.8|90764.8|90859.9|90755.9|34
1640324320000|2021-12-24 05:38:40|90865.9|90761.9|90863.9|90759.9|90875.6|90771.6|90859.7|90755.7|41
1640324330000|2021-12-24 05:38:50|90861.6|90757.6|90865.6|90761.6|90876|90772|90860|90756|32
1640324340000|2021-12-24 05:39:00|90863.3|90759.3|90860.2|90756.2|90873.4|90769.4|90859.9|90755.9|30
1640324350000|2021-12-24 05:39:10|90870.1|90766.1|90862.1|90758.1|90874.4|90770.4|90860.2|90756.2|40
1640324360000|2021-12-24 05:39:20|90869.5|90765.5|90862.8|90758.8|90871.6|90767.6|90861.1|90757.1|41
1640324370000|2021-12-24 05:39:30|90863.1|90759.1|90860.3|90756.3|90875.3|90771.3|90860.3|90756.3|23
1640324380000|2021-12-24 05:39:40|90864.2|90760.2|90861.7|90757.7|90878.4|90774.4|90859.4|90755.4|40
1640324390000|2021-12-24 05:39:50|90878.1|90774.1|90858.8|90754.8|90878.1|90774.1|90858.8|90754.8|36
1640324400000|2021-12-24 05:40:00|90858.9|90754.9|90863.5|90759.5|90869.6|90765.6|90858.9|90754.9|30
1640324410000|2021-12-24 05:40:10|90863.7|90759.7|90863.6|90759.6|90866.6|90762.6|90858.7|90754.7|33
1640324420000|2021-12-24 05:40:20|90858.6|90754.6|90858.7|90754.7|90878.3|90774.3|90858.6|90754.6|25
1640324430000|2021-12-24 05:40:30|90863|90759|90859.8|90755.8|90870.1|90766.1|90858.7|90754.7|35
1640324440000|2021-12-24 05:40:40|90859|90755|90864.5|90760.5|90881|90777|90859|90755|51
1640324450000|2021-12-24 05:40:50|90864.3|90760.3|90862.3|90758.3|90872.2|90768.2|90861.7|90757.7|40
1640324460000|2021-12-24 05:41:00|90872.2|90768.2|90866.6|90762.6|90880.4|90776.4|90861.4|90757.4|54
1640324470000|2021-12-24 05:41:10|90865.8|90761.8|90868.7|90764.7|90875.5|90771.5|90862.6|90758.6|44
1640324480000|2021-12-24 05:41:20|90870.4|90766.4|90865.6|90761.6|90875.6|90771.6|90862.1|90758.1|43
1640324490000|2021-12-24 05:41:30|90877.4|90773.4|90865.7|90761.7|90877.4|90773.4|90862.8|90758.8|39
1640324500000|2021-12-24 05:41:40|90865.6|90761.6|90868.7|90764.7|90881|90777|90862.4|90758.4|45
1640324510000|2021-12-24 05:41:50|90869.2|90765.2|90867.9|90763.9|90880.5|90776.5|90863.3|90759.3|43
1640324520000|2021-12-24 05:42:00|90872.6|90768.6|90867.1|90763.1|90880.9|90776.9|90864.4|90760.4|42
1640324530000|2021-12-24 05:42:10|90873.1|90769.1|90865|90761|90884.9|90780.9|90863.6|90759.6|47
1640324540000|2021-12-24 05:42:20|90863.6|90759.6|90874.3|90770.3|90876.6|90772.6|90863.6|90759.6|51
1640324550000|2021-12-24 05:42:30|90867.4|90763.4|90873.8|90769.8|90891.3|90787.3|90864|90760|55
1640324560000|2021-12-24 05:42:40|90873.5|90769.5|90879.1|90775.1|90892.1|90788.1|90866.8|90762.8|48
1640324570000|2021-12-24 05:42:50|90869.5|90765.5|90870.9|90766.9|90884.3|90780.3|90866.7|90762.7|48
1640324580000|2021-12-24 05:43:00|90871.4|90767.4|90868.1|90764.1|90891.8|90787.8|90865.3|90761.3|50
1640324590000|2021-12-24 05:43:10|90866.6|90762.6|90867.5|90763.5|90885.1|90781.1|90865.3|90761.3|50
1640324600000|2021-12-24 05:43:20|90867.6|90763.6|90886.9|90782.9|90886.9|90782.9|90863.9|90759.9|41
1640324610000|2021-12-24 05:43:30|90869.4|90765.4|90868.8|90764.8|90873.9|90769.9|90866.4|90762.4|44
1640324620000|2021-12-24 05:43:40|90875.9|90771.9|90869.5|90765.5|90879|90775|90863.9|90759.9|36
1640324630000|2021-12-24 05:43:50|90868.1|90764.1|90870.3|90766.3|90878.7|90774.7|90865.7|90761.7|35
1640324640000|2021-12-24 05:44:00|90867.2|90763.2|90865.6|90761.6|90884.6|90780.6|90865.6|90761.6|40
1640324650000|2021-12-24 05:44:10|90869.3|90765.3|90868.4|90764.4|90879.7|90775.7|90864.4|90760.4|48
1640324660000|2021-12-24 05:44:20|90868.1|90764.1|90863.9|90759.9|90881.4|90777.4|90862.6|90758.6|52
1640324670000|2021-12-24 05:44:30|90862.4|90758.4|90860.5|90756.5|90882.5|90778.5|90860.5|90756.5|45
1640324680000|2021-12-24 05:44:40|90864.8|90760.8|90865|90761|90875.2|90771.2|90863.5|90759.5|35
1640324690000|2021-12-24 05:44:50|90868.6|90764.6|90862.4|90758.4|90880.9|90776.9|90862.4|90758.4|41
1640324700000|2021-12-24 05:45:00|90866.8|90762.8|90863.1|90759.1|90882.8|90778.8|90862.4|90758.4|35
1640324710000|2021-12-24 05:45:10|90861.4|90757.4|90865.5|90761.5|90874.7|90770.7|90861.4|90757.4|37
1640324720000|2021-12-24 05:45:20|90869|90765|90867.7|90763.7|90874.7|90770.7|90862.9|90758.9|36
1640324730000|2021-12-24 05:45:30|90874.7|90770.7|90867.9|90763.9|90876|90772|90865.5|90761.5|43
1640324740000|2021-12-24 05:45:40|90874.5|90770.5|90860.5|90756.5|90876.3|90772.3|90859.9|90755.9|54
1640324750000|2021-12-24 05:45:50|90864.6|90760.6|90864.1|90760.1|90878.5|90774.5|90857.8|90753.8|45
1640324760000|2021-12-24 05:46:00|90861.4|90757.4|90863.9|90759.9|90878.4|90774.4|90859.3|90755.3|40
1640324770000|2021-12-24 05:46:10|90869.3|90765.3|90868.6|90764.6|90872.5|90768.5|90860.9|90756.9|9
1640324780000|2021-12-24 05:46:20|90868.1|90764.1|90870.7|90766.7|90872.1|90768.1|90868.1|90764.1|21
1640324790000|2021-12-24 05:46:30|90872.7|90768.7|90861.4|90757.4|90875|90771|90859.1|90755.1|8
1640324800000|2021-12-24 05:46:40|90863.1|90759.1|90864.1|90760.1|90875|90771|90860.8|90756.8|21
1640324810000|2021-12-24 05:46:50|90866.4|90762.4|90872.6|90768.6|90872.6|90768.6|90864.7|90760.7|7
1640324820000|2021-12-24 05:47:00|90870.5|90766.5|90860.8|90756.8|90870.5|90766.5|90859.1|90755.1|17
1640324830000|2021-12-24 05:47:10|90860.2|90756.2|90860.2|90756.2|90872.3|90768.3|90858|90754|36
1640324840000|2021-12-24 05:47:20|90862|90758|90858.4|90754.4|90871.8|90767.8|90858.3|90754.3|36
1640324850000|2021-12-24 05:47:30|90859.9|90755.9|90861.1|90757.1|90875.1|90771.1|90858.4|90754.4|39
1640324860000|2021-12-24 05:47:40|90859.5|90755.5|90860.7|90756.7|90868.9|90764.9|90858|90754|26
1640324870000|2021-12-24 05:47:50|90867.2|90763.2|90860.7|90756.7|90867.2|90763.2|90860.7|90756.7|3
1640324880000|2021-12-24 05:48:00|90860.4|90756.4|90867.6|90763.6|90867.6|90763.6|90860.1|90756.1|6
1640324900000|2021-12-24 05:48:20|90861.5|90757.5|90859.9|90755.9|90867.6|90763.6|90857.5|90753.5|6
1640324910000|2021-12-24 05:48:30|90857.4|90753.4|90879.9|90775.9|90880.1|90776.1|90857.4|90753.4|36
1640324920000|2021-12-24 05:48:40|90870.8|90766.8|90877.7|90773.7|90880.3|90776.3|90859.6|90755.6|78
1640324930000|2021-12-24 05:48:50|90879|90775|90862.7|90758.7|90879|90775|90860.6|90756.6|53
1640324940000|2021-12-24 05:49:00|90861.3|90757.3|90868.9|90764.9|90872.4|90768.4|90861.3|90757.3|35
1640324950000|2021-12-24 05:49:10|90869.2|90765.2|90877.6|90773.6|90880.1|90776.1|90867.6|90763.6|44
1640324960000|2021-12-24 05:49:20|90871.5|90767.5|90883.1|90779.1|90885.9|90781.9|90871.5|90767.5|46
1640324970000|2021-12-24 05:49:30|90876.5|90772.5|90871.5|90767.5|90883.9|90779.9|90871.5|90767.5|43
1640324980000|2021-12-24 05:49:40|90874.7|90770.7|90873.8|90769.8|90887.1|90783.1|90872.2|90768.2|45
1640324990000|2021-12-24 05:49:50|90873.1|90769.1|90874.7|90770.7|90885.7|90781.7|90871.8|90767.8|39
1640325000000|2021-12-24 05:50:00|90882.4|90778.4|90876.7|90772.7|90892.7|90788.7|90873.3|90769.3|47
1640325010000|2021-12-24 05:50:10|90880.7|90776.7|90879.4|90775.4|90892.8|90788.8|90874|90770|46
1640325020000|2021-12-24 05:50:20|90874.8|90770.8|90875.1|90771.1|90887.4|90783.4|90874|90770|43
1640325030000|2021-12-24 05:50:30|90879.8|90775.8|90882.5|90778.5|90884|90780|90874.1|90770.1|29
1640325040000|2021-12-24 05:50:40|90877.1|90773.1|90872.2|90768.2|90888.2|90784.2|90872.2|90768.2|41
1640325050000|2021-12-24 05:50:50|90880.9|90776.9|90873.1|90769.1|90881.1|90777.1|90871.2|90767.2|33
1640325060000|2021-12-24 05:51:00|90879.7|90775.7|90872.6|90768.6|90888.5|90784.5|90872|90768|21
1640325070000|2021-12-24 05:51:10|90872.5|90768.5|90872.3|90768.3|90887.7|90783.7|90870|90766|29
1640325080000|2021-12-24 05:51:20|90872.7|90768.7|90872|90768|90885.7|90781.7|90871.3|90767.3|35
1640325090000|2021-12-24 05:51:30|90873.5|90769.5|90871.5|90767.5|90881.5|90777.5|90871.3|90767.3|36
1640325100000|2021-12-24 05:51:40|90873|90769|90873.3|90769.3|90880.4|90776.4|90870.5|90766.5|36
1640325110000|2021-12-24 05:51:50|90875.1|90771.1|90872.8|90768.8|90882|90778|90872.8|90768.8|25
1640325120000|2021-12-24 05:52:00|90881.6|90777.6|90872.7|90768.7|90883.1|90779.1|90872.3|90768.3|33
1640325130000|2021-12-24 05:52:10|90874.2|90770.2|90873|90769|90881.5|90777.5|90872.2|90768.2|35
1640325140000|2021-12-24 05:52:20|90874.8|90770.8|90872.8|90768.8|90880.8|90776.8|90872.8|90768.8|25
1640325150000|2021-12-24 05:52:30|90874.7|90770.7|90863|90759|90882.1|90778.1|90863|90759|35
1640325160000|2021-12-24 05:52:40|90862.7|90758.7|90862.4|90758.4|90879.4|90775.4|90860.9|90756.9|25
1640325170000|2021-12-24 05:52:50|90859.3|90755.3|90866.7|90762.7|90866.7|90762.7|90859.3|90755.3|20
1640325180000|2021-12-24 05:53:00|90865|90761|90879.3|90775.3|90879.3|90775.3|90862|90758|18
1640325190000|2021-12-24 05:53:10|90882|90778|90870.8|90766.8|90882.6|90778.6|90861.5|90757.5|15
1640325200000|2021-12-24 05:53:20|90866.3|90762.3|90865|90761|90866.3|90762.3|90862|90758|15
1640325210000|2021-12-24 05:53:30|90865.1|90761.1|90861.4|90757.4|90865.9|90761.9|90861.4|90757.4|10
1640325220000|2021-12-24 05:53:40|90863.5|90759.5|90874.2|90770.2|90890.7|90786.7|90863.5|90759.5|22
1640325230000|2021-12-24 05:53:50|90874.3|90770.3|90878.2|90774.2|90880.2|90776.2|90874.3|90770.3|13
1640325240000|2021-12-24 05:54:00|90878.1|90774.1|90883.4|90779.4|90883.4|90779.4|90878.1|90774.1|10
1640325250000|2021-12-24 05:54:10|90883.3|90779.3|90882|90778|90883.4|90779.4|90882|90778|9
1640325260000|2021-12-24 05:54:20|90882.2|90778.2|90875.8|90771.8|90882.5|90778.5|90875.8|90771.8|7
1640325270000|2021-12-24 05:54:30|90876.2|90772.2|90868|90764|90876.8|90772.8|90866.9|90762.9|5
1640325280000|2021-12-24 05:54:40|90863.2|90759.2|90865.3|90761.3|90879.1|90775.1|90863.2|90759.2|15
1640325290000|2021-12-24 05:54:50|90872.6|90768.6|90873.5|90769.5|90873.5|90769.5|90867.4|90763.4|7
1640325300000|2021-12-24 05:55:00|90882.8|90778.8|90878.6|90774.6|90894|90790|90866.5|90762.5|11
1640325310000|2021-12-24 05:55:10|90878.7|90774.7|90867.8|90763.8|90881.7|90777.7|90867.8|90763.8|13
1640325320000|2021-12-24 05:55:20|90868.8|90764.8|90874|90770|90874|90770|90865.8|90761.8|5
1640325330000|2021-12-24 05:55:30|90883.9|90779.9|90884.3|90780.3|90884.3|90780.3|90869|90765|7
1640325340000|2021-12-24 05:55:40|90864.9|90760.9|90918.8|90814.8|90918.8|90814.8|90864.1|90760.1|24
1640325350000|2021-12-24 05:55:50|90918.7|90814.7|90883|90779|90921.7|90817.7|90881.9|90777.9|49
1640325360000|2021-12-24 05:56:00|90882.7|90778.7|90895.9|90791.9|90919.5|90815.5|90880.8|90776.8|21
1640325370000|2021-12-24 05:56:10|90899.5|90795.5|90886.3|90782.3|90929.5|90825.5|90882.6|90778.6|38
1640325380000|2021-12-24 05:56:20|90885.8|90781.8|90897.4|90793.4|90904.4|90800.4|90880.2|90776.2|30
1640325390000|2021-12-24 05:56:30|90902.3|90798.3|90891.8|90787.8|90902.3|90798.3|90884.5|90780.5|10
1640325400000|2021-12-24 05:56:40|90883.2|90779.2|90890|90786|90915.4|90811.4|90883.2|90779.2|21
1640325410000|2021-12-24 05:56:50|90901.2|90797.2|90889.7|90785.7|90901.2|90797.2|90889.6|90785.6|19
1640325420000|2021-12-24 05:57:00|90890.2|90786.2|90896.7|90792.7|90901.2|90797.2|90890.1|90786.1|16
1640325430000|2021-12-24 05:57:10|90892.8|90788.8|90901.2|90797.2|90908.3|90804.3|90892.8|90788.8|14
1640325440000|2021-12-24 05:57:20|90895|90791|90894.7|90790.7|90895|90791|90882.1|90778.1|33
1640325450000|2021-12-24 05:57:30|90893.4|90789.4|90883.6|90779.6|90900.3|90796.3|90881|90777|21
1640325460000|2021-12-24 05:57:40|90887.8|90783.8|90883.1|90779.1|90892.7|90788.7|90879.1|90775.1|15
1640325470000|2021-12-24 05:57:50|90884|90780|90877.8|90773.8|90884|90780|90870|90766|15
1640325480000|2021-12-24 05:58:00|90872.2|90768.2|90872.2|90768.2|90880.9|90776.9|90870.4|90766.4|9
1640325490000|2021-12-24 05:58:10|90872.1|90768.1|90883.3|90779.3|90883.3|90779.3|90870.6|90766.6|9
1640325500000|2021-12-24 05:58:20|90890.1|90786.1|90871.5|90767.5|90890.1|90786.1|90870.6|90766.6|13
1640325510000|2021-12-24 05:58:30|90871.9|90767.9|90873|90769|90890.7|90786.7|90870|90766|13
1640325520000|2021-12-24 05:58:40|90873.1|90769.1|90870|90766|90873.7|90769.7|90869.8|90765.8|13
1640325530000|2021-12-24 05:58:50|90870.2|90766.2|90878.8|90774.8|90897.4|90793.4|90870.2|90766.2|18
1640325540000|2021-12-24 05:59:00|90888.1|90784.1|90881.3|90777.3|90896.7|90792.7|90878.8|90774.8|20
1640325550000|2021-12-24 05:59:10|90896.7|90792.7|90881.2|90777.2|90896.7|90792.7|90879.5|90775.5|24
1640325560000|2021-12-24 05:59:20|90896|90792|90871.6|90767.6|90896|90792|90871.6|90767.6|24
1640325570000|2021-12-24 05:59:30|90879.4|90775.4|90865.2|90761.2|90887|90783|90865.2|90761.2|9
1640325580000|2021-12-24 05:59:40|90866.2|90762.2|90870.4|90766.4|90879.2|90775.2|90865.2|90761.2|5
1640325590000|2021-12-24 05:59:50|90870.2|90766.2|90876.4|90772.4|90879|90775|90870.2|90766.2|15
1640325600000|2021-12-24 06:00:00|90876.6|90772.6|90876.8|90772.8|90897.7|90793.7|90873.6|90769.6|55
1640325610000|2021-12-24 06:00:10|90883.5|90779.5|90877.9|90773.9|90892|90788|90877.3|90773.3|43
1640325620000|2021-12-24 06:00:20|90878.3|90774.3|90876.7|90772.7|90881.7|90777.7|90874.4|90770.4|20
1640325630000|2021-12-24 06:00:30|90877.2|90773.2|90882|90778|90882.7|90778.7|90869.4|90765.4|18
1640325640000|2021-12-24 06:00:40|90873|90769|90877.2|90773.2|90884.6|90780.6|90873|90769|19
1640325650000|2021-12-24 06:00:50|90874.9|90770.9|90884.8|90780.8|90894.7|90790.7|90874.9|90770.9|17
1640325660000|2021-12-24 06:01:00|90892.1|90788.1|90878.9|90774.9|90892.7|90788.7|90878.9|90774.9|31
1640325670000|2021-12-24 06:01:10|90879.2|90775.2|90876.3|90772.3|90879.2|90775.2|90872.5|90768.5|13
1640325680000|2021-12-24 06:01:20|90874|90770|90884.5|90780.5|90884.5|90780.5|90874|90770|13
1640325690000|2021-12-24 06:01:30|90877.5|90773.5|90884.9|90780.9|90887.1|90783.1|90877.5|90773.5|15
1640325700000|2021-12-24 06:01:40|90885.2|90781.2|90883.2|90779.2|90892.9|90788.9|90882.7|90778.7|11
1640325710000|2021-12-24 06:01:50|90887.4|90783.4|90887.5|90783.5|90888.6|90784.6|90882.8|90778.8|13
1640325720000|2021-12-24 06:02:00|90887.8|90783.8|90889.4|90785.4|90889.4|90785.4|90879|90775|28
1640325730000|2021-12-24 06:02:10|90881.5|90777.5|90877.8|90773.8|90891.9|90787.9|90851.5|90747.5|27
1640325740000|2021-12-24 06:02:20|90879.2|90775.2|90881.8|90777.8|90887.3|90783.3|90876.9|90772.9|21
1640325750000|2021-12-24 06:02:30|90885.2|90781.2|90878.6|90774.6|90885.6|90781.6|90874.2|90770.2|19
1640325760000|2021-12-24 06:02:40|90885.3|90781.3|90880.8|90776.8|90885.3|90781.3|90878.6|90774.6|17
1640325770000|2021-12-24 06:02:50|90880.7|90776.7|90886.4|90782.4|90887|90783|90880.5|90776.5|19
1640325780000|2021-12-24 06:03:00|90886.5|90782.5|90885.9|90781.9|90887.8|90783.8|90884.8|90780.8|14
1640325790000|2021-12-24 06:03:10|90886|90782|90884.7|90780.7|90886|90782|90873.5|90769.5|15
1640325800000|2021-12-24 06:03:20|90885|90781|90890.2|90786.2|90898.2|90794.2|90884.9|90780.9|25
1640325810000|2021-12-24 06:03:30|90890.4|90786.4|90885|90781|90896.2|90792.2|90882.3|90778.3|35
1640325820000|2021-12-24 06:03:40|90887.4|90783.4|90886.1|90782.1|90896.3|90792.3|90885.7|90781.7|21
1640325830000|2021-12-24 06:03:50|90889.5|90785.5|90885.9|90781.9|90897.9|90793.9|90881.2|90777.2|25
1640325840000|2021-12-24 06:04:00|90884.5|90780.5|90890.2|90786.2|90898.9|90794.9|90883.3|90779.3|40
1640325850000|2021-12-24 06:04:10|90892.9|90788.9|90873.8|90769.8|90894.6|90790.6|90873.8|90769.8|28
1640325860000|2021-12-24 06:04:20|90874|90770|90875.5|90771.5|90879.7|90775.7|90870.5|90766.5|28
1640325870000|2021-12-24 06:04:30|90875.8|90771.8|90873.6|90769.6|90884.6|90780.6|90872.8|90768.8|20
1640325880000|2021-12-24 06:04:40|90873.9|90769.9|90882.8|90778.8|90882.8|90778.8|90873.4|90769.4|12
1640325890000|2021-12-24 06:04:50|90882.9|90778.9|90881.7|90777.7|90885.4|90781.4|90881.4|90777.4|11
1640325900000|2021-12-24 06:05:00|90882|90778|90883.1|90779.1|90897.9|90793.9|90882|90778|18
1640325910000|2021-12-24 06:05:10|90882.9|90778.9|90888|90784|90888|90784|90868.7|90764.7|18
1640325920000|2021-12-24 06:05:20|90888.2|90784.2|90882.9|90778.9|90888.2|90784.2|90880.9|90776.9|14
1640325930000|2021-12-24 06:05:30|90883|90779|90885.7|90781.7|90888.4|90784.4|90882.6|90778.6|8
1640325940000|2021-12-24 06:05:40|90884.3|90780.3|90883.5|90779.5|90901.4|90797.4|90883.5|90779.5|17
1640325950000|2021-12-24 06:05:50|90882.4|90778.4|90875.6|90771.6|90888|90784|90875.6|90771.6|17
1640325960000|2021-12-24 06:06:00|90858|90754|90883|90779|90902.9|90798.9|90858|90754|28
1640325970000|2021-12-24 06:06:10|90882.9|90778.9|90882.4|90778.4|90886.3|90782.3|90881|90777|23
1640325980000|2021-12-24 06:06:20|90879.2|90775.2|90882.3|90778.3|90885.8|90781.8|90879.2|90775.2|20
1640325990000|2021-12-24 06:06:30|90888.8|90784.8|90882.6|90778.6|90902.1|90798.1|90882.1|90778.1|15
1640326000000|2021-12-24 06:06:40|90882.5|90778.5|90892.7|90788.7|90892.7|90788.7|90869.6|90765.6|16
1640326010000|2021-12-24 06:06:50|90881.4|90777.4|90880.9|90776.9|90904.4|90800.4|90880.6|90776.6|24
1640326020000|2021-12-24 06:07:00|90881.1|90777.1|90882.3|90778.3|90890.2|90786.2|90872.4|90768.4|29
1640326030000|2021-12-24 06:07:10|90882.9|90778.9|90887.4|90783.4|90887.7|90783.7|90878.7|90774.7|17
1640326040000|2021-12-24 06:07:20|90887.3|90783.3|90881.2|90777.2|90898.3|90794.3|90879.7|90775.7|21
1640326050000|2021-12-24 06:07:30|90879.8|90775.8|90901.5|90797.5|90901.9|90797.9|90875|90771|12
1640326060000|2021-12-24 06:07:40|90890.8|90786.8|90886|90782|90904.1|90800.1|90884.8|90780.8|38
1640326070000|2021-12-24 06:07:50|90886.3|90782.3|90883.3|90779.3|90898.6|90794.6|90882.9|90778.9|33
1640326080000|2021-12-24 06:08:00|90883.4|90779.4|90883.6|90779.6|90897.6|90793.6|90881.3|90777.3|34
1640326090000|2021-12-24 06:08:10|90888.1|90784.1|90885.5|90781.5|90896.1|90792.1|90883.3|90779.3|27
1640326100000|2021-12-24 06:08:20|90885.9|90781.9|90886.6|90782.6|90898.5|90794.5|90883.5|90779.5|30
1640326110000|2021-12-24 06:08:30|90886.5|90782.5|90884|90780|90886.5|90782.5|90882.9|90778.9|19
1640326120000|2021-12-24 06:08:40|90881.7|90777.7|90884.9|90780.9|90896.5|90792.5|90881.7|90777.7|16
1640326130000|2021-12-24 06:08:50|90885|90781|90885.7|90781.7|90885.7|90781.7|90881.6|90777.6|15
1640326140000|2021-12-24 06:09:00|90890.3|90786.3|90888.1|90784.1|90895.2|90791.2|90883.2|90779.2|20
1640326150000|2021-12-24 06:09:10|90893.7|90789.7|90885.7|90781.7|90900.4|90796.4|90883.8|90779.8|29
1640326160000|2021-12-24 06:09:20|90890.7|90786.7|90885.5|90781.5|90890.7|90786.7|90884|90780|16
1640326170000|2021-12-24 06:09:30|90885.6|90781.6|90885.6|90781.6|90889.2|90785.2|90885.6|90781.6|6
1640326180000|2021-12-24 06:09:40|90887.3|90783.3|90894.6|90790.6|90900.5|90796.5|90885.6|90781.6|34
1640326190000|2021-12-24 06:09:50|90891.1|90787.1|90890.1|90786.1|90901.5|90797.5|90887|90783|21
1640326200000|2021-12-24 06:10:00|90901.6|90797.6|90898.8|90794.8|90901.6|90797.6|90886|90782|33
1640326210000|2021-12-24 06:10:10|90889.6|90785.6|90889.1|90785.1|90896|90792|90880.1|90776.1|35
1640326220000|2021-12-24 06:10:20|90900.4|90796.4|90884.7|90780.7|90900.4|90796.4|90882.3|90778.3|15
1640326230000|2021-12-24 06:10:30|90888.2|90784.2|90893.8|90789.8|90894.5|90790.5|90880.7|90776.7|15
1640326240000|2021-12-24 06:10:40|90885.1|90781.1|90887.7|90783.7|90891.6|90787.6|90881.6|90777.6|13
1640326250000|2021-12-24 06:10:50|90889.8|90785.8|90890.2|90786.2|90891.3|90787.3|90888|90784|6
1640326260000|2021-12-24 06:11:00|90888|90784|90891.2|90787.2|90895.4|90791.4|90888|90784|16
1640326270000|2021-12-24 06:11:10|90892.7|90788.7|90890.1|90786.1|90892.7|90788.7|90889.3|90785.3|12
1640326280000|2021-12-24 06:11:20|90890.9|90786.9|90890.8|90786.8|90899.7|90795.7|90890.8|90786.8|7
1640326290000|2021-12-24 06:11:30|90891.1|90787.1|90889.7|90785.7|90893.8|90789.8|90887.9|90783.9|10
1640326300000|2021-12-24 06:11:40|90890|90786|90881.7|90777.7|90896.2|90792.2|90881.3|90777.3|13
1640326310000|2021-12-24 06:11:50|90883.6|90779.6|90884.9|90780.9|90885.2|90781.2|90881.7|90777.7|15
1640326320000|2021-12-24 06:12:00|90885.2|90781.2|90886.9|90782.9|90890.6|90786.6|90882.2|90778.2|12
1640326330000|2021-12-24 06:12:10|90884.8|90780.8|90886.1|90782.1|90892.2|90788.2|90883|90779|26
1640326340000|2021-12-24 06:12:20|90885.8|90781.8|90886.4|90782.4|90911.7|90807.7|90884.4|90780.4|17
1640326350000|2021-12-24 06:12:30|90886.1|90782.1|90882.3|90778.3|90893.2|90789.2|90881.6|90777.6|22
1640326360000|2021-12-24 06:12:40|90884|90780|90885.6|90781.6|90899.1|90795.1|90880.4|90776.4|13
1640326370000|2021-12-24 06:12:50|90899.9|90795.9|90886.4|90782.4|90899.9|90795.9|90884.6|90780.6|10
1640326380000|2021-12-24 06:13:00|90896.8|90792.8|90892.1|90788.1|90903.9|90799.9|90885.6|90781.6|37
1640326390000|2021-12-24 06:13:10|90892.5|90788.5|90891|90787|90896|90792|90882.5|90778.5|18
1640326400000|2021-12-24 06:13:20|90886.2|90782.2|90885.9|90781.9|90897|90793|90885.8|90781.8|6
1640326410000|2021-12-24 06:13:30|90885.3|90781.3|90899.6|90795.6|90899.6|90795.6|90883.1|90779.1|9
1640326420000|2021-12-24 06:13:40|90882.1|90778.1|90891.5|90787.5|90892.1|90788.1|90878.8|90774.8|13
1640326430000|2021-12-24 06:13:50|90891.4|90787.4|90909.1|90805.1|90910.2|90806.2|90891.4|90787.4|16
1640326440000|2021-12-24 06:14:00|90907.1|90803.1|90912.8|90808.8|90912.8|90808.8|90906.3|90802.3|15
1640326450000|2021-12-24 06:14:10|90912.9|90808.9|90908|90804|90913.8|90809.8|90884|90780|17
1640326460000|2021-12-24 06:14:20|90910.7|90806.7|90912.3|90808.3|90914.8|90810.8|90906.3|90802.3|12
1640326470000|2021-12-24 06:14:30|90911.9|90807.9|90913.1|90809.1|90913.5|90809.5|90884.1|90780.1|17
1640326480000|2021-12-24 06:14:40|90912.7|90808.7|90914.8|90810.8|90914.9|90810.9|90912.7|90808.7|12
1640326490000|2021-12-24 06:14:50|90915.2|90811.2|90912.2|90808.2|90915.2|90811.2|90882|90778|11
1640326500000|2021-12-24 06:15:00|90914.3|90810.3|90913.6|90809.6|90914.5|90810.5|90913.6|90809.6|4
1640326510000|2021-12-24 06:15:10|90917.4|90813.4|90916.8|90812.8|90917.4|90813.4|90886.4|90782.4|14
1640326520000|2021-12-24 06:15:20|90916.5|90812.5|90903|90799|90920.8|90816.8|90903|90799|27
1640326530000|2021-12-24 06:15:30|90890.1|90786.1|90917.5|90813.5|90919.8|90815.8|90890.1|90786.1|15
1640326540000|2021-12-24 06:15:40|90919.5|90815.5|90919.4|90815.4|90919.9|90815.9|90917|90813|11
1640326550000|2021-12-24 06:15:50|90918.3|90814.3|90924.2|90820.2|90924.5|90820.5|90918.3|90814.3|21
1640326560000|2021-12-24 06:16:00|90921.4|90817.4|90923|90819|90924.2|90820.2|90907.1|90803.1|12
1640326570000|2021-12-24 06:16:10|90923.3|90819.3|90924.1|90820.1|90924.1|90820.1|90921.7|90817.7|5
1640326580000|2021-12-24 06:16:20|90922.5|90818.5|90923.9|90819.9|90923.9|90819.9|90922.5|90818.5|4
1640326590000|2021-12-24 06:16:30|90923.4|90819.4|90921.9|90817.9|90923.4|90819.4|90918.2|90814.2|22
1640326600000|2021-12-24 06:16:40|90922.2|90818.2|90922.5|90818.5|90922.6|90818.6|90920.3|90816.3|12
1640326610000|2021-12-24 06:16:50|90923.5|90819.5|90922.7|90818.7|90923.8|90819.8|90922.2|90818.2|7
1640326620000|2021-12-24 06:17:00|90923.1|90819.1|90922.6|90818.6|90923.1|90819.1|90920.7|90816.7|9
1640326630000|2021-12-24 06:17:10|90922.5|90818.5|90922|90818|90922.6|90818.6|90920.4|90816.4|4
1640326640000|2021-12-24 06:17:20|90920.3|90816.3|90920.4|90816.4|90920.5|90816.5|90919.2|90815.2|9
1640326650000|2021-12-24 06:17:30|90920.5|90816.5|90920.4|90816.4|90920.5|90816.5|90919.4|90815.4|24
1640326660000|2021-12-24 06:17:40|90922.6|90818.6|90920|90816|90922.6|90818.6|90919.6|90815.6|12
1640326670000|2021-12-24 06:17:50|90920.3|90816.3|90908.4|90804.4|90920.7|90816.7|90907.9|90803.9|10
1640326680000|2021-12-24 06:18:00|90895.2|90791.2|90919.5|90815.5|90919.8|90815.8|90895.2|90791.2|22
1640326690000|2021-12-24 06:18:10|90919.2|90815.2|90922.5|90818.5|90924.2|90820.2|90919.2|90815.2|13
1640326700000|2021-12-24 06:18:20|90923|90819|90892.3|90788.3|90923|90819|90892|90788|15
1640326710000|2021-12-24 06:18:30|90892.5|90788.5|90923.8|90819.8|90925.3|90821.3|90892.5|90788.5|35
1640326720000|2021-12-24 06:18:40|90924|90820|90931.5|90827.5|90931.5|90827.5|90922.6|90818.6|35
1640326730000|2021-12-24 06:18:50|90931.4|90827.4|90921.6|90817.6|90931.9|90827.9|90912.7|90808.7|33
1640326740000|2021-12-24 06:19:00|90915.7|90811.7|90920.8|90816.8|90920.8|90816.8|90905.9|90801.9|20
1640326750000|2021-12-24 06:19:10|90919.1|90815.1|90913.3|90809.3|90926.4|90822.4|90903.7|90799.7|27
1640326760000|2021-12-24 06:19:20|90913.2|90809.2|90874.1|90770.1|90927.2|90823.2|90840|90736|42
1640326770000|2021-12-24 06:19:30|90905.1|90801.1|90892.5|90788.5|90914.2|90810.2|90886.9|90782.9|19
1640326780000|2021-12-24 06:19:40|90888.7|90784.7|90904.1|90800.1|90905.4|90801.4|90885.1|90781.1|15
1640326790000|2021-12-24 06:19:50|90904.6|90800.6|90904|90800|90908.7|90804.7|90900.4|90796.4|14
1640326800000|2021-12-24 06:20:00|90907|90803|90903.4|90799.4|90909.4|90805.4|90903.4|90799.4|12
1640326810000|2021-12-24 06:20:10|90903.9|90799.9|90903.8|90799.8|90906.1|90802.1|90896.7|90792.7|14
1640326820000|2021-12-24 06:20:20|90903.7|90799.7|90915.5|90811.5|90915.5|90811.5|90903.7|90799.7|7
1640326830000|2021-12-24 06:20:30|90911.9|90807.9|90925.1|90821.1|90925.1|90821.1|90911.9|90807.9|25
1640326840000|2021-12-24 06:20:40|90915.7|90811.7|90921.4|90817.4|90922.2|90818.2|90895.9|90791.9|17
1640326850000|2021-12-24 06:20:50|90922.1|90818.1|90921.8|90817.8|90922.3|90818.3|90912|90808|10
1640326860000|2021-12-24 06:21:00|90923.4|90819.4|90919|90815|90923.7|90819.7|90914.1|90810.1|23
1640326870000|2021-12-24 06:21:10|90915.3|90811.3|90925.1|90821.1|90928.4|90824.4|90909.4|90805.4|15
1640326880000|2021-12-24 06:21:20|90922.1|90818.1|90891.1|90787.1|90930.8|90826.8|90887.8|90783.8|29
1640326890000|2021-12-24 06:21:30|90915.6|90811.6|90919.6|90815.6|90924.5|90820.5|90899|90795|22
1640326900000|2021-12-24 06:21:40|90919.4|90815.4|90920.5|90816.5|90928.2|90824.2|90917.7|90813.7|33
1640326910000|2021-12-24 06:21:50|90923|90819|90928.7|90824.7|90936.6|90832.6|90922.5|90818.5|12
1640326920000|2021-12-24 06:22:00|90926.5|90822.5|90930.2|90826.2|90931.3|90827.3|90924.4|90820.4|19
1640326930000|2021-12-24 06:22:10|90928.6|90824.6|90925.5|90821.5|90934.3|90830.3|90922.2|90818.2|25
1640326940000|2021-12-24 06:22:20|90925.6|90821.6|90927|90823|90935.1|90831.1|90914.6|90810.6|22
1640326950000|2021-12-24 06:22:30|90930.8|90826.8|90928.5|90824.5|90935.7|90831.7|90918.2|90814.2|15
1640326960000|2021-12-24 06:22:40|90920.9|90816.9|90932.5|90828.5|90932.5|90828.5|90916.2|90812.2|11
1640326970000|2021-12-24 06:22:50|90936.6|90832.6|90928.2|90824.2|90936.6|90832.6|90928.2|90824.2|13
1640326980000|2021-12-24 06:23:00|90929.6|90825.6|90904.9|90800.9|90929.6|90825.6|90884|90780|38
1640326990000|2021-12-24 06:23:10|90901.1|90797.1|90908.8|90804.8|90910.4|90806.4|90849.9|90745.9|21
1640327000000|2021-12-24 06:23:20|90902.1|90798.1|90846.1|90742.1|90902.4|90798.4|90843|90739|27
1640327010000|2021-12-24 06:23:30|90841.7|90737.7|90895.7|90791.7|90901.3|90797.3|90841.7|90737.7|22
1640327020000|2021-12-24 06:23:40|90896.3|90792.3|90896.2|90792.2|90896.8|90792.8|90884.1|90780.1|11
1640327030000|2021-12-24 06:23:50|90896.3|90792.3|90896.9|90792.9|90901.2|90797.2|90896.2|90792.2|14
1640327040000|2021-12-24 06:24:00|90897|90793|90896.2|90792.2|90900.7|90796.7|90887.9|90783.9|17
1640327050000|2021-12-24 06:24:10|90895.7|90791.7|90895.3|90791.3|90896.2|90792.2|90890.4|90786.4|9
1640327060000|2021-12-24 06:24:20|90892|90788|90899.1|90795.1|90900.5|90796.5|90892|90788|20
1640327070000|2021-12-24 06:24:30|90899.9|90795.9|90901.7|90797.7|90903.3|90799.3|90895.6|90791.6|18
1640327080000|2021-12-24 06:24:40|90900.4|90796.4|90900.1|90796.1|90900.4|90796.4|90895.2|90791.2|14
1640327090000|2021-12-24 06:24:50|90900|90796|90900.5|90796.5|90902.3|90798.3|90896.6|90792.6|15
1640327100000|2021-12-24 06:25:00|90900.6|90796.6|90888.5|90784.5|90901.2|90797.2|90888.5|90784.5|17
1640327110000|2021-12-24 06:25:10|90889.9|90785.9|90920|90816|90920|90816|90887.7|90783.7|21
1640327120000|2021-12-24 06:25:20|90911.1|90807.1|90909.9|90805.9|90916.1|90812.1|90864.5|90760.5|30
1640327130000|2021-12-24 06:25:30|90904.5|90800.5|90904.9|90800.9|90909.9|90805.9|90893|90789|20
1640327140000|2021-12-24 06:25:40|90905.1|90801.1|90915.1|90811.1|90915.1|90811.1|90901.5|90797.5|15
1640327150000|2021-12-24 06:25:50|90887.3|90783.3|90910.6|90806.6|90910.7|90806.7|90887.3|90783.3|9
1640327160000|2021-12-24 06:26:00|90910.8|90806.8|90910.1|90806.1|90910.8|90806.8|90905.7|90801.7|8
1640327170000|2021-12-24 06:26:10|90917.3|90813.3|90912.5|90808.5|90918.2|90814.2|90910.1|90806.1|14
1640327180000|2021-12-24 06:26:20|90912.6|90808.6|90911.9|90807.9|90913.5|90809.5|90910.5|90806.5|10
1640327190000|2021-12-24 06:26:30|90914|90810|90910.7|90806.7|90919.3|90815.3|90910.7|90806.7|22
1640327200000|2021-12-24 06:26:40|90910.2|90806.2|90910.5|90806.5|90911.4|90807.4|90905.5|90801.5|15
1640327210000|2021-12-24 06:26:50|90911.1|90807.1|90908.8|90804.8|90911.1|90807.1|90908.4|90804.4|28
1640327220000|2021-12-24 06:27:00|90909.1|90805.1|90909.2|90805.2|90912.1|90808.1|90909.1|90805.1|18
1640327230000|2021-12-24 06:27:10|90906.8|90802.8|90908|90804|90908.5|90804.5|90893|90789|12
1640327240000|2021-12-24 06:27:20|90911|90807|90896.7|90792.7|90911|90807|90882.1|90778.1|19
1640327250000|2021-12-24 06:27:30|90911|90807|90902.6|90798.6|90911|90807|90898.5|90794.5|22
1640327260000|2021-12-24 06:27:40|90885.2|90781.2|90913.4|90809.4|90913.4|90809.4|90885.2|90781.2|12
1640327270000|2021-12-24 06:27:50|90913.1|90809.1|90916.8|90812.8|90916.8|90812.8|90910.7|90806.7|6
1640327280000|2021-12-24 06:28:00|90893.3|90789.3|90906.9|90802.9|90908.6|90804.6|90889.5|90785.5|12
1640327290000|2021-12-24 06:28:10|90912.3|90808.3|90906.3|90802.3|90912.3|90808.3|90902.6|90798.6|6
1640327300000|2021-12-24 06:28:20|90911.1|90807.1|90910.5|90806.5|90918.2|90814.2|90909|90805|12
1640327310000|2021-12-24 06:28:30|90910.8|90806.8|90910|90806|90914.5|90810.5|90908|90804|10
1640327320000|2021-12-24 06:28:40|90907.1|90803.1|90914.7|90810.7|90914.7|90810.7|90900.3|90796.3|6
1640327330000|2021-12-24 06:28:50|90917|90813|90918|90814|90920|90816|90917|90813|4
1640327340000|2021-12-24 06:29:00|90915.9|90811.9|90912.8|90808.8|90918|90814|90908.7|90804.7|9
1640327350000|2021-12-24 06:29:10|90918.7|90814.7|90912.2|90808.2|90918.7|90814.7|90912.2|90808.2|4
1640327360000|2021-12-24 06:29:20|90911.2|90807.2|90912.9|90808.9|90914|90810|90911|90807|13
1640327370000|2021-12-24 06:29:30|90913.1|90809.1|90912.1|90808.1|90913.1|90809.1|90903.9|90799.9|8
1640327380000|2021-12-24 06:29:40|90914|90810|90914.6|90810.6|90915.5|90811.5|90914|90810|6
1640327390000|2021-12-24 06:29:50|90912.4|90808.4|90918|90814|90918|90814|90912.4|90808.4|18
1640327400000|2021-12-24 06:30:00|90918.2|90814.2|90912.3|90808.3|90918.2|90814.2|90904.5|90800.5|7
1640327410000|2021-12-24 06:30:10|90912.7|90808.7|90911.7|90807.7|90913|90809|90908.8|90804.8|12
1640327420000|2021-12-24 06:30:20|90912.1|90808.1|90914|90810|90917.3|90813.3|90911.5|90807.5|5
1640327430000|2021-12-24 06:30:30|90905|90801|90908.1|90804.1|90917.8|90813.8|90894.3|90790.3|8
1640327440000|2021-12-24 06:30:40|90908.2|90804.2|90902.5|90798.5|90909.6|90805.6|90899.5|90795.5|7
1640327450000|2021-12-24 06:30:50|90901.5|90797.5|90916.9|90812.9|90916.9|90812.9|90898.2|90794.2|20
1640327460000|2021-12-24 06:31:00|90909.5|90805.5|90912.5|90808.5|90912.5|90808.5|90909.5|90805.5|20
1640327470000|2021-12-24 06:31:10|90913.6|90809.6|90911.3|90807.3|90915.7|90811.7|90911.3|90807.3|12
1640327480000|2021-12-24 06:31:20|90911.1|90807.1|90909.6|90805.6|90916.2|90812.2|90909.6|90805.6|9
1640327490000|2021-12-24 06:31:30|90909.5|90805.5|90910|90806|90912.2|90808.2|90909.5|90805.5|7
1640327500000|2021-12-24 06:31:40|90909.1|90805.1|90911.6|90807.6|90911.6|90807.6|90909.1|90805.1|9
1640327510000|2021-12-24 06:31:50|90910.1|90806.1|90909.9|90805.9|90912.5|90808.5|90909.7|90805.7|8
1640327520000|2021-12-24 06:32:00|90908.8|90804.8|90912.3|90808.3|90912.3|90808.3|90908.8|90804.8|4
1640327530000|2021-12-24 06:32:10|90913|90809|90914|90810|90914.5|90810.5|90912.9|90808.9|4
1640327540000|2021-12-24 06:32:20|90916.2|90812.2|90911.8|90807.8|90916.2|90812.2|90911.8|90807.8|13
1640327550000|2021-12-24 06:32:30|90911.4|90807.4|90916.1|90812.1|90916.1|90812.1|90898.1|90794.1|18
1640327560000|2021-12-24 06:32:40|90916|90812|90909.1|90805.1|90918.8|90814.8|90905.2|90801.2|13
1640327570000|2021-12-24 06:32:50|90905.4|90801.4|90908.5|90804.5|90912.3|90808.3|90905.4|90801.4|18
1640327580000|2021-12-24 06:33:00|90909.7|90805.7|90920.6|90816.6|90921.8|90817.8|90908.7|90804.7|14
1640327590000|2021-12-24 06:33:10|90920.8|90816.8|90914.6|90810.6|90920.8|90816.8|90914.6|90810.6|5
1640327600000|2021-12-24 06:33:20|90920.3|90816.3|90898.4|90794.4|90920.7|90816.7|90898.4|90794.4|17
1640327610000|2021-12-24 06:33:30|90901.1|90797.1|90906.9|90802.9|90918.5|90814.5|90901|90797|12
1640327620000|2021-12-24 06:33:40|90906.5|90802.5|90918.9|90814.9|90921|90817|90906.5|90802.5|8
1640327630000|2021-12-24 06:33:50|90920.8|90816.8|90889.2|90785.2|90920.8|90816.8|90889.2|90785.2|10
1640327640000|2021-12-24 06:34:00|90888.7|90784.7|90904.8|90800.8|90914.9|90810.9|90887.5|90783.5|16
1640327650000|2021-12-24 06:34:10|90899.5|90795.5|90914.6|90810.6|90917.8|90813.8|90899.5|90795.5|16
1640327660000|2021-12-24 06:34:20|90915.2|90811.2|90910.1|90806.1|90919.8|90815.8|90904.9|90800.9|14
1640327670000|2021-12-24 06:34:30|90918.8|90814.8|90908.4|90804.4|90918.8|90814.8|90905.2|90801.2|18
1640327680000|2021-12-24 06:34:40|90918.9|90814.9|90907.7|90803.7|90919.5|90815.5|90907.7|90803.7|10
1640327690000|2021-12-24 06:34:50|90908.7|90804.7|90910.6|90806.6|90920.9|90816.9|90898.9|90794.9|14
1640327700000|2021-12-24 06:35:00|90916.3|90812.3|90907|90803|90919.6|90815.6|90907|90803|10
1640327710000|2021-12-24 06:35:10|90912.3|90808.3|90903.3|90799.3|90917.7|90813.7|90903.2|90799.2|17
1640327720000|2021-12-24 06:35:20|90903.1|90799.1|90902.4|90798.4|90913|90809|90862.3|90758.3|32
1640327730000|2021-12-24 06:35:30|90903.8|90799.8|90886.3|90782.3|90903.8|90799.8|90876.5|90772.5|20
1640327740000|2021-12-24 06:35:40|90886.4|90782.4|90882.5|90778.5|90886.4|90782.4|90878|90774|10
1640327750000|2021-12-24 06:35:50|90873.8|90769.8|90877.7|90773.7|90885.6|90781.6|90873.8|90769.8|11
1640327760000|2021-12-24 06:36:00|90884.6|90780.6|90886.6|90782.6|90886.6|90782.6|90878|90774|9
1640327770000|2021-12-24 06:36:10|90888.4|90784.4|90886.6|90782.6|90890.3|90786.3|90883.6|90779.6|13
1640327780000|2021-12-24 06:36:20|90874.6|90770.6|90876.2|90772.2|90876.8|90772.8|90868.8|90764.8|9
1640327790000|2021-12-24 06:36:30|90877.9|90773.9|90879.8|90775.8|90883.4|90779.4|90875.8|90771.8|15
1640327800000|2021-12-24 06:36:40|90881.6|90777.6|90886.8|90782.8|90886.8|90782.8|90879.7|90775.7|11
1640327810000|2021-12-24 06:36:50|90886.2|90782.2|90884.5|90780.5|90886.8|90782.8|90884.4|90780.4|16
1640327820000|2021-12-24 06:37:00|90884.6|90780.6|90884.2|90780.2|90884.7|90780.7|90871.3|90767.3|12
1640327830000|2021-12-24 06:37:10|90884.6|90780.6|90881.5|90777.5|90884.6|90780.6|90881.5|90777.5|12
1640327840000|2021-12-24 06:37:20|90871.2|90767.2|90872.5|90768.5|90883.9|90779.9|90871.2|90767.2|32
1640327850000|2021-12-24 06:37:30|90872.3|90768.3|90883.9|90779.9|90883.9|90779.9|90872.3|90768.3|17
1640327860000|2021-12-24 06:37:40|90881.2|90777.2|90859.5|90755.5|90881.7|90777.7|90848|90744|45
1640327870000|2021-12-24 06:37:50|90864.7|90760.7|90866.5|90762.5|90870.4|90766.4|90853.4|90749.4|42
1640327880000|2021-12-24 06:38:00|90866.7|90762.7|90859.2|90755.2|90868.5|90764.5|90857.3|90753.3|16
1640327890000|2021-12-24 06:38:10|90863.4|90759.4|90856.7|90752.7|90863.4|90759.4|90847|90743|14
1640327900000|2021-12-24 06:38:20|90858|90754|90849.6|90745.6|90861.4|90757.4|90849.6|90745.6|9
1640327910000|2021-12-24 06:38:30|90856.9|90752.9|90857.4|90753.4|90863.8|90759.8|90805.4|90701.4|30
1640327920000|2021-12-24 06:38:40|90825.8|90721.8|90822.9|90718.9|90836.2|90732.2|90800.4|90696.4|45
1640327930000|2021-12-24 06:38:50|90823.4|90719.4|90813.9|90709.9|90823.4|90719.4|90806.2|90702.2|32
1640327940000|2021-12-24 06:39:00|90812.5|90708.5|90813.8|90709.8|90815.6|90711.6|90807.9|90703.9|12
1640327950000|2021-12-24 06:39:10|90812.1|90708.1|90811.6|90707.6|90817|90713|90809.2|90705.2|18
1640327960000|2021-12-24 06:39:20|90807.3|90703.3|90794.1|90690.1|90811.9|90707.9|90794.1|90690.1|9
1640327970000|2021-12-24 06:39:30|90798.8|90694.8|90795.3|90691.3|90815.7|90711.7|90794.1|90690.1|26
1640327980000|2021-12-24 06:39:40|90797.6|90693.6|90796|90692|90810.8|90706.8|90796|90692|32
1640327990000|2021-12-24 06:39:50|90793.8|90689.8|90808.7|90704.7|90812.7|90708.7|90787.1|90683.1|45
1640328000000|2021-12-24 06:40:00|90807.4|90703.4|90809|90705|90809.8|90705.8|90800.3|90696.3|20
1640328010000|2021-12-24 06:40:10|90809.1|90705.1|90810.5|90706.5|90811.1|90707.1|90804.3|90700.3|18
1640328020000|2021-12-24 06:40:20|90810.6|90706.6|90811.3|90707.3|90812.1|90708.1|90804.4|90700.4|34
1640328030000|2021-12-24 06:40:30|90811.7|90707.7|90810.6|90706.6|90811.9|90707.9|90804.9|90700.9|32
1640328040000|2021-12-24 06:40:40|90810.7|90706.7|90805|90701|90811.6|90707.6|90803.6|90699.6|38
1640328050000|2021-12-24 06:40:50|90804.9|90700.9|90810.1|90706.1|90814|90710|90804|90700|40
1640328060000|2021-12-24 06:41:00|90808.8|90704.8|90811.4|90707.4|90812.5|90708.5|90805.1|90701.1|46
1640328070000|2021-12-24 06:41:10|90811.5|90707.5|90809.3|90705.3|90811.5|90708.3|90806|90703.7|39
1640328080000|2021-12-24 06:41:20|90809.8|90705.8|90803.4|90700.1|90812.2|90708.2|90799.4|90695.4|59
1640328090000|2021-12-24 06:41:30|90803|90699.7|90806.1|90702.5|90806.1|90708.7|90797.3|90693.3|36
1640328100000|2021-12-24 06:41:40|90806.2|90706.1|90806.4|90707.1|90809.9|90709.3|90802.3|90698.3|32
1640328110000|2021-12-24 06:41:50|90806.7|90704.3|90808.3|90706.6|90809.4|90710|90801|90697|12
1640328120000|2021-12-24 06:42:00|90806.7|90707|90804.4|90700.4|90809.3|90708.2|90804.4|90700.4|26
1640328130000|2021-12-24 06:42:10|90808.1|90704.1|90807|90704.1|90811.2|90709.8|90801|90699.1|36
1640328140000|2021-12-24 06:42:20|90807.4|90703.4|90806.9|90707.3|90809|90709.1|90801.2|90697.2|31
1640328150000|2021-12-24 06:42:30|90809.6|90705.6|90809.4|90705.4|90809.6|90709.2|90803.9|90701|38
1640328160000|2021-12-24 06:42:40|90804.1|90709.2|90805|90708.6|90809.4|90709.6|90803.1|90703.7|23
1640328170000|2021-12-24 06:42:50|90806.8|90706.4|90805.1|90701.1|90811.5|90707.5|90805.1|90701.1|34
1640328180000|2021-12-24 06:43:00|90804.6|90700.6|90803.6|90707|90811|90708.9|90801.3|90700.6|19
1640328190000|2021-12-24 06:43:10|90802.9|90704.6|90804.4|90700.4|90807.4|90710.4|90799.7|90700.2|25
1640328200000|2021-12-24 06:43:20|90804.6|90700.6|90811.3|90707.3|90813.3|90709.3|90802.4|90699.6|21
1640328210000|2021-12-24 06:43:30|90809.8|90705.8|90808.8|90704.8|90811.7|90707.7|90802.8|90698.8|22
1640328220000|2021-12-24 06:43:40|90805.8|90702|90807.1|90703.1|90809.3|90705.3|90801.8|90698.8|32
1640328230000|2021-12-24 06:43:50|90807.3|90703.3|90802|90698|90807.3|90703.3|90799.5|90695.5|23
1640328240000|2021-12-24 06:44:00|90801.3|90697.3|90801.2|90698.7|90807|90703|90796.1|90692.1|22
1640328250000|2021-12-24 06:44:10|90800.2|90696.2|90802.2|90698.2|90809.6|90705.6|90800.2|90696.2|17
1640328260000|2021-12-24 06:44:20|90791.3|90687.3|90796.7|90692.7|90797.4|90693.4|90786.4|90682.4|27
1640328270000|2021-12-24 06:44:30|90802.5|90698.5|90786.7|90682.7|90807.5|90703.5|90786.7|90682.7|51
1640328280000|2021-12-24 06:44:40|90787|90683|90795.6|90691.6|90796.4|90692.4|90785.7|90681.7|38
1640328290000|2021-12-24 06:44:50|90793.3|90689.3|90791.4|90687.4|90804|90700|90784.5|90680.5|47
1640328300000|2021-12-24 06:45:00|90791.1|90687.1|90785.4|90681.4|90798.8|90694.8|90784.3|90680.3|61
1640328310000|2021-12-24 06:45:10|90787.8|90683.8|90791.7|90687.7|90793.7|90689.7|90783.1|90679.1|47
1640328320000|2021-12-24 06:45:20|90791.8|90687.8|90795.7|90691.7|90801.6|90697.6|90791.5|90687.5|18
1640328330000|2021-12-24 06:45:30|90795.9|90691.9|90795.6|90691.6|90796.5|90692.5|90788.2|90684.2|21
1640328340000|2021-12-24 06:45:40|90795.4|90691.4|90794|90690|90797|90693|90789.4|90685.4|20
1640328350000|2021-12-24 06:45:50|90794.4|90690.4|90794.3|90690.3|90795.5|90691.5|90788.7|90684.7|17
1640328360000|2021-12-24 06:46:00|90794|90690|90797|90693|90800.4|90696.4|90790.7|90686.7|13
1640328370000|2021-12-24 06:46:10|90797.1|90693.1|90799.2|90695.2|90799.2|90695.2|90796.6|90692.6|17
1640328380000|2021-12-24 06:46:20|90799.3|90695.3|90799.9|90695.9|90799.9|90695.9|90797.6|90693.6|42
1640328390000|2021-12-24 06:46:30|90799.3|90695.3|90799.5|90695.5|90802.2|90698.2|90798.4|90694.4|43
1640328400000|2021-12-24 06:46:40|90798.7|90694.7|90798.5|90694.5|90799|90695|90796.4|90692.4|50
1640328410000|2021-12-24 06:46:50|90797.8|90693.8|90797.1|90693.1|90799|90695|90796.7|90692.7|33
1640328420000|2021-12-24 06:47:00|90797|90693|90799.1|90695.1|90799.8|90695.8|90796.7|90692.7|40
1640328430000|2021-12-24 06:47:10|90799|90695|90797.2|90693.2|90800.3|90696.3|90797.2|90693.2|19
1640328440000|2021-12-24 06:47:20|90797.7|90693.7|90796.7|90692.7|90798.8|90694.8|90795.6|90691.6|12
1640328450000|2021-12-24 06:47:30|90796.8|90692.8|90796.5|90692.5|90798|90694|90796.5|90692.5|23
1640328460000|2021-12-24 06:47:40|90796.6|90692.6|90799.4|90695.4|90799.4|90695.4|90796.5|90692.5|23
1640328470000|2021-12-24 06:47:50|90799.5|90695.5|90798.8|90694.8|90800|90696|90798.7|90694.7|30
1640328480000|2021-12-24 06:48:00|90798.7|90694.7|90798.1|90694.1|90798.8|90694.8|90796.6|90692.6|27
1640328490000|2021-12-24 06:48:10|90798.2|90694.2|90798|90694|90799.4|90695.4|90796.6|90692.6|24
1640328500000|2021-12-24 06:48:20|90798.1|90694.1|90796.7|90692.7|90798.4|90694.4|90796.6|90692.6|13
1640328510000|2021-12-24 06:48:30|90794.2|90690.2|90797.7|90693.7|90799.9|90695.9|90794.2|90690.2|8
1640328520000|2021-12-24 06:48:40|90785.4|90681.4|90801.2|90697.2|90801.2|90697.2|90785.4|90681.4|18
1640328530000|2021-12-24 06:48:50|90801.1|90697.1|90797.2|90693.2|90801.6|90697.6|90791.3|90687.3|24
1640328540000|2021-12-24 06:49:00|90798.5|90694.5|90790.4|90686.4|90812.8|90708.8|90789.6|90685.6|62
1640328550000|2021-12-24 06:49:10|90790.8|90686.8|90819.2|90715.2|90822.6|90718.6|90788.5|90684.5|52
1640328560000|2021-12-24 06:49:20|90822.8|90718.8|90824.6|90720.6|90825.8|90721.8|90813.9|90709.9|22
1640328570000|2021-12-24 06:49:30|90825.5|90721.5|90824.9|90720.9|90826|90722|90824.1|90720.1|10
1640328580000|2021-12-24 06:49:40|90825.1|90721.1|90822.7|90718.7|90825.5|90721.5|90819.7|90715.7|14
1640328590000|2021-12-24 06:49:50|90822.6|90718.6|90822.6|90718.6|90824.6|90720.6|90821.8|90717.8|13
1640328600000|2021-12-24 06:50:00|90822.7|90718.7|90824.9|90720.9|90825.1|90721.1|90821.3|90717.3|17
1640328610000|2021-12-24 06:50:10|90825|90721|90822.7|90718.7|90825.7|90721.7|90822.3|90718.3|14
1640328620000|2021-12-24 06:50:20|90822.3|90718.3|90823.6|90719.6|90824.3|90720.3|90821.7|90717.7|15
1640328630000|2021-12-24 06:50:30|90823.7|90719.7|90824.5|90720.5|90824.5|90720.5|90821.6|90717.6|12
1640328640000|2021-12-24 06:50:40|90824.2|90720.2|90824.4|90720.4|90825|90721|90823|90719|9
1640328650000|2021-12-24 06:50:50|90824.7|90720.7|90824|90720|90824.7|90720.7|90823.6|90719.6|11
1640328660000|2021-12-24 06:51:00|90824.2|90720.2|90824.3|90720.3|90824.8|90720.8|90823.5|90719.5|8
1640328670000|2021-12-24 06:51:10|90824.4|90720.4|90824.5|90720.5|90824.7|90720.7|90824.1|90720.1|13
1640328680000|2021-12-24 06:51:20|90824.8|90720.8|90824.6|90720.6|90825.2|90721.2|90824.2|90720.2|11
1640328690000|2021-12-24 06:51:30|90824.7|90720.7|90824.6|90720.6|90826.5|90722.5|90824.4|90720.4|13
1640328700000|2021-12-24 06:51:40|90824.7|90720.7|90823.5|90719.5|90824.7|90720.7|90823.5|90719.5|14
1640328710000|2021-12-24 06:51:50|90823.2|90719.2|90819.2|90715.2|90824.1|90720.1|90819.2|90715.2|10
1640328720000|2021-12-24 06:52:00|90819.3|90715.3|90824.5|90720.5|90824.5|90720.5|90818.5|90714.5|9
1640328730000|2021-12-24 06:52:10|90824.1|90720.1|90823.8|90719.8|90824.8|90720.8|90823.8|90719.8|12
1640328740000|2021-12-24 06:52:20|90824.2|90720.2|90823.5|90719.5|90825.2|90721.2|90823.1|90719.1|14
1640328750000|2021-12-24 06:52:30|90823.6|90719.6|90823.7|90719.7|90823.7|90719.7|90822.7|90718.7|6
1640328760000|2021-12-24 06:52:40|90823.8|90719.8|90827.5|90723.5|90829.9|90725.9|90822.6|90718.6|25
1640328770000|2021-12-24 06:52:50|90826.9|90722.9|90827.5|90723.5|90836.7|90732.7|90826.9|90722.9|29
1640328780000|2021-12-24 06:53:00|90825.9|90721.9|90823.9|90719.9|90838.1|90734.1|90823.9|90719.9|21
1640328790000|2021-12-24 06:53:10|90828.7|90724.7|90837.2|90733.2|90837.8|90733.8|90828.7|90724.7|12
1640328800000|2021-12-24 06:53:20|90837.4|90733.4|90838.5|90734.5|90838.5|90734.5|90835.9|90731.9|15
1640328810000|2021-12-24 06:53:30|90837|90733|90835.8|90731.8|90839.1|90735.1|90835.8|90731.8|9
1640328820000|2021-12-24 06:53:40|90836.9|90732.9|90837.7|90733.7|90838.1|90734.1|90824.1|90720.1|14
1640328830000|2021-12-24 06:53:50|90837|90733|90837.7|90733.7|90839.5|90735.5|90833.3|90729.3|15
1640328840000|2021-12-24 06:54:00|90836.3|90732.3|90837.3|90733.3|90839.8|90735.8|90835.5|90731.5|20
1640328850000|2021-12-24 06:54:10|90836.4|90732.4|90837.1|90733.1|90840|90736|90836.3|90732.3|16
1640328860000|2021-12-24 06:54:20|90836.2|90732.2|90836.8|90732.8|90838.3|90734.3|90835.5|90731.5|9
1640328870000|2021-12-24 06:54:30|90839.2|90735.2|90839.8|90735.8|90839.8|90735.8|90836.2|90732.2|15
1640328880000|2021-12-24 06:54:40|90838|90734|90838.9|90734.9|90838.9|90734.9|90835.7|90731.7|17
1640328890000|2021-12-24 06:54:50|90839.2|90735.2|90836.5|90732.5|90839.2|90735.2|90836.5|90732.5|5
1640328900000|2021-12-24 06:55:00|90836.4|90732.4|90837|90733|90837.7|90733.7|90834.7|90730.7|12
1640328910000|2021-12-24 06:55:10|90837.1|90733.1|90837.3|90733.3|90839|90735|90826.6|90722.6|16
1640328920000|2021-12-24 06:55:20|90836.3|90732.3|90840.4|90736.4|90840.4|90736.4|90834.7|90730.7|12
1640328930000|2021-12-24 06:55:30|90838.6|90734.6|90836.6|90732.6|90838.6|90734.6|90828.1|90724.1|14
1640328940000|2021-12-24 06:55:40|90835.8|90731.8|90837.2|90733.2|90838.8|90734.8|90834.9|90730.9|15
1640328950000|2021-12-24 06:55:50|90836.4|90732.4|90837.3|90733.3|90839.8|90735.8|90835.4|90731.4|8
1640328960000|2021-12-24 06:56:00|90836.8|90732.8|90836.6|90732.6|90837.1|90733.1|90835.3|90731.3|8
1640328970000|2021-12-24 06:56:10|90835.8|90731.8|90834.8|90730.8|90838.7|90734.7|90834.8|90730.8|9
1640328980000|2021-12-24 06:56:20|90833.8|90729.8|90838.1|90734.1|90838.4|90734.4|90833.8|90729.8|12
1640328990000|2021-12-24 06:56:30|90836|90732|90837.9|90733.9|90838|90734|90835.9|90731.9|18
1640329000000|2021-12-24 06:56:40|90837.8|90733.8|90838.2|90734.2|90838.3|90734.3|90837.6|90733.6|11
1640329010000|2021-12-24 06:56:50|90836.4|90732.4|90837.4|90733.4|90837.4|90733.4|90835|90731|8
1640329020000|2021-12-24 06:57:00|90837.3|90733.3|90837.8|90733.8|90838.2|90734.2|90835.1|90731.1|9
1640329030000|2021-12-24 06:57:10|90836.3|90732.3|90819.8|90715.8|90836.3|90732.3|90819.8|90715.8|9
1640329040000|2021-12-24 06:57:20|90818.6|90714.6|90820.3|90716.3|90820.3|90716.3|90817.3|90713.3|8
1640329050000|2021-12-24 06:57:30|90820.4|90716.4|90815.2|90711.2|90820.9|90716.9|90815|90711|16
1640329060000|2021-12-24 06:57:40|90815.9|90711.9|90824.4|90720.4|90824.4|90720.4|90815.3|90711.3|12
1640329070000|2021-12-24 06:57:50|90824.6|90720.6|90825.1|90721.1|90825.8|90721.8|90823.3|90719.3|12
1640329080000|2021-12-24 06:58:00|90826.2|90722.2|90807.1|90703.1|90826.4|90722.4|90807.1|90703.1|15
1640329090000|2021-12-24 06:58:10|90806.2|90702.2|90820.5|90716.5|90830.4|90726.4|90804|90700|24
1640329100000|2021-12-24 06:58:20|90821.4|90717.4|90829.5|90725.5|90829.5|90725.5|90820|90716|8
1640329110000|2021-12-24 06:58:30|90823.9|90719.9|90821.4|90717.4|90830.2|90726.2|90818.4|90714.4|14
1640329120000|2021-12-24 06:58:40|90821.6|90717.6|90820.6|90716.6|90823|90719|90820.1|90716.1|12
1640329130000|2021-12-24 06:58:50|90821.4|90717.4|90821.7|90717.7|90824|90720|90819.7|90715.7|11
1640329140000|2021-12-24 06:59:00|90821|90717|90817.4|90713.4|90824.9|90720.9|90817.4|90713.4|16
1640329150000|2021-12-24 06:59:10|90819.9|90715.9|90823.5|90719.5|90824.4|90720.4|90819.1|90715.1|18
1640329160000|2021-12-24 06:59:20|90823.6|90719.6|90825|90721|90828.8|90724.8|90822.6|90718.6|24
1640329170000|2021-12-24 06:59:30|90827.5|90723.5|90826.4|90722.4|90832.2|90728.2|90826.3|90722.3|10
1640329180000|2021-12-24 06:59:40|90821.1|90717.1|90825.5|90721.5|90828.2|90724.2|90821.1|90717.1|13
1640329190000|2021-12-24 06:59:50|90829.9|90725.9|90827.5|90723.5|90829.9|90725.9|90826.7|90722.7|17
1640329200000|2021-12-24 07:00:00|90828|90724|90823.2|90719.2|90831.5|90727.5|90812.5|90708.5|32
1640329210000|2021-12-24 07:00:10|90821.7|90717.7|90811.3|90707.3|90829.7|90725.7|90810.8|90706.8|30
1640329220000|2021-12-24 07:00:20|90811|90707|90818.4|90714.4|90833.7|90729.7|90810.3|90706.3|27
1640329230000|2021-12-24 07:00:30|90814|90710|90813.5|90709.5|90823.8|90719.8|90808.6|90704.6|27
1640329240000|2021-12-24 07:00:40|90821.2|90717.2|90812.1|90708.1|90821.2|90717.2|90812.1|90708.1|19
1640329250000|2021-12-24 07:00:50|90808.7|90704.7|90801.7|90697.7|90821.3|90717.3|90798.7|90694.7|25
1640329260000|2021-12-24 07:01:00|90801.6|90697.6|90820.9|90716.9|90838.6|90734.6|90801.3|90697.3|30
1640329270000|2021-12-24 07:01:10|90816.3|90712.3|90822.9|90718.9|90832.4|90728.4|90811.4|90707.4|20
1640329280000|2021-12-24 07:01:20|90834.8|90730.8|90813.3|90709.3|90834.8|90730.8|90807.1|90703.1|17
1640329290000|2021-12-24 07:01:30|90820|90716|90812.6|90708.6|90820.7|90716.7|90810.3|90706.3|24
1640329300000|2021-12-24 07:01:40|90814|90710|90815.1|90711.1|90820.4|90716.4|90812.5|90708.5|8
1640329310000|2021-12-24 07:01:50|90812.5|90708.5|90813.6|90709.6|90816.7|90712.7|90812.5|90708.5|10
1640329320000|2021-12-24 07:02:00|90813.3|90709.3|90811.1|90707.1|90817.5|90713.5|90807|90703|19
1640329330000|2021-12-24 07:02:10|90810.8|90706.8|90810.4|90706.4|90815|90711|90810.4|90706.4|10
1640329340000|2021-12-24 07:02:20|90811.8|90707.8|90811|90707|90815.4|90711.4|90810.7|90706.7|7
1640329350000|2021-12-24 07:02:30|90797.8|90693.8|90798.6|90694.6|90807.3|90703.3|90796.7|90692.7|19
1640329360000|2021-12-24 07:02:40|90800.8|90696.8|90800.6|90696.6|90809|90705|90796.1|90692.1|20
1640329370000|2021-12-24 07:02:50|90796.4|90692.4|90798.8|90694.8|90800.6|90696.6|90793.7|90689.7|12
1640329380000|2021-12-24 07:03:00|90803.5|90699.5|90796.9|90692.9|90812.1|90708.1|90794.5|90690.5|26
1640329390000|2021-12-24 07:03:10|90804.5|90700.5|90799.7|90695.7|90822.1|90718.1|90793.8|90689.8|20
1640329400000|2021-12-24 07:03:20|90795.5|90691.5|90799.3|90695.3|90799.5|90695.5|90793.7|90689.7|15
1640329410000|2021-12-24 07:03:30|90807|90703|90798.4|90694.4|90813.6|90709.6|90798.4|90694.4|21
1640329420000|2021-12-24 07:03:40|90798.9|90694.9|90797.3|90693.3|90808|90704|90796.9|90692.9|16
1640329430000|2021-12-24 07:03:50|90797.5|90693.5|90796.2|90692.2|90828|90724|90795.5|90691.5|18
1640329440000|2021-12-24 07:04:00|90799.6|90695.6|90797.2|90693.2|90817.1|90713.1|90796|90692|51
1640329450000|2021-12-24 07:04:10|90796.5|90692.5|90796.7|90692.7|90804.1|90700.1|90793.6|90689.6|23
1640329460000|2021-12-24 07:04:20|90796.4|90692.4|90797.8|90693.8|90805.5|90701.5|90793.9|90689.9|19
1640329470000|2021-12-24 07:04:30|90797.9|90693.9|90794.6|90690.6|90798.3|90694.3|90793.7|90689.7|20
1640329480000|2021-12-24 07:04:40|90799|90695|90799.5|90695.5|90799.6|90695.6|90798.9|90694.9|10
1640329490000|2021-12-24 07:04:50|90799.3|90695.3|90796.4|90692.4|90813.3|90709.3|90795.3|90691.3|10
1640329500000|2021-12-24 07:05:00|90805.9|90701.9|90796.1|90692.1|90807.3|90703.3|90796|90692|28
1640329510000|2021-12-24 07:05:10|90796|90692|90800.1|90696.1|90817.3|90713.3|90793|90689|17
1640329520000|2021-12-24 07:05:20|90806.7|90702.7|90797.5|90693.5|90816.7|90712.7|90797.5|90693.5|17
1640329530000|2021-12-24 07:05:30|90798.8|90694.8|90800.8|90696.8|90808.2|90704.2|90795.9|90691.9|7
1640329540000|2021-12-24 07:05:40|90801|90697|90809.5|90705.5|90809.5|90705.5|90797.3|90693.3|21
1640329550000|2021-12-24 07:05:50|90806.1|90702.1|90799|90695|90830.1|90726.1|90797.8|90693.8|15
1640329560000|2021-12-24 07:06:00|90800.1|90696.1|90798.9|90694.9|90813.3|90709.3|90793.4|90689.4|22
1640329570000|2021-12-24 07:06:10|90807.2|90703.2|90808.9|90704.9|90817.1|90713.1|90804.7|90700.7|19
1640329580000|2021-12-24 07:06:20|90799.3|90695.3|90793.8|90689.8|90807.6|90703.6|90793.8|90689.8|24
1640329590000|2021-12-24 07:06:30|90794|90690|90795.2|90691.2|90798.9|90694.9|90793.8|90689.8|16
1640329600000|2021-12-24 07:06:40|90801.3|90697.3|90802.3|90698.3|90807|90703|90797.2|90693.2|20
1640329610000|2021-12-24 07:06:50|90802.9|90698.9|90798.2|90694.2|90822.1|90718.1|90796.4|90692.4|18
1640329620000|2021-12-24 07:07:00|90804.8|90700.8|90805.1|90701.1|90814.6|90710.6|90797.2|90693.2|14
1640329630000|2021-12-24 07:07:10|90810.1|90706.1|90803.3|90699.3|90822.1|90718.1|90796.2|90692.2|17
1640329640000|2021-12-24 07:07:20|90804.3|90700.3|90798.4|90694.4|90810|90706|90797.2|90693.2|11
1640329650000|2021-12-24 07:07:30|90797.1|90693.1|90811.5|90707.5|90811.5|90707.5|90796.1|90692.1|12
1640329660000|2021-12-24 07:07:40|90827.3|90723.3|90798.3|90694.3|90827.3|90723.3|90795.4|90691.4|10
1640329670000|2021-12-24 07:07:50|90805.9|90701.9|90816.5|90712.5|90817.1|90713.1|90795.3|90691.3|23
1640329680000|2021-12-24 07:08:00|90797.5|90693.5|90803.8|90699.8|90821.5|90717.5|90797.4|90693.4|15
1640329690000|2021-12-24 07:08:10|90803.4|90699.4|90798.3|90694.3|90804.5|90700.5|90797.2|90693.2|18
1640329700000|2021-12-24 07:08:20|90798.6|90694.6|90802.5|90698.5|90807.5|90703.5|90796.1|90692.1|11
1640329710000|2021-12-24 07:08:30|90802.3|90698.3|90795.4|90691.4|90834.6|90730.6|90790.8|90686.8|17
1640329720000|2021-12-24 07:08:40|90817.9|90713.9|90801.9|90697.9|90836.7|90732.7|90791.4|90687.4|10
1640329730000|2021-12-24 07:08:50|90799.9|90695.9|90818.5|90714.5|90821.7|90717.7|90793.6|90689.6|20
1640329740000|2021-12-24 07:09:00|90832.6|90728.6|90800.9|90696.9|90832.6|90728.6|90795|90691|26
1640329750000|2021-12-24 07:09:10|90800.8|90696.8|90800.2|90696.2|90814.2|90710.2|90800.2|90696.2|12
1640329760000|2021-12-24 07:09:20|90799.7|90695.7|90828.4|90724.4|90828.4|90724.4|90797.6|90693.6|13
1640329770000|2021-12-24 07:09:30|90794.9|90690.9|90812.6|90708.6|90818.3|90714.3|90794.9|90690.9|15
1640329780000|2021-12-24 07:09:40|90797.6|90693.6|90797.1|90693.1|90827.9|90723.9|90795.1|90691.1|18
1640329790000|2021-12-24 07:09:50|90798.6|90694.6|90796.1|90692.1|90802|90698|90791.9|90687.9|16
1640329800000|2021-12-24 07:10:00|90791.8|90687.8|90813.8|90709.8|90813.8|90709.8|90791.8|90687.8|17
1640329810000|2021-12-24 07:10:10|90810|90706|90797.6|90693.6|90811.7|90707.7|90793.7|90689.7|15
1640329820000|2021-12-24 07:10:20|90797.5|90693.5|90796.3|90692.3|90832.7|90728.7|90796|90692|14
1640329830000|2021-12-24 07:10:30|90797.9|90693.9|90798.6|90694.6|90808.7|90704.7|90793.5|90689.5|26
1640329840000|2021-12-24 07:10:40|90796.8|90692.8|90820.7|90716.7|90827.9|90723.9|90791.5|90687.5|16
1640329850000|2021-12-24 07:10:50|90806.3|90702.3|90805.2|90701.2|90814.8|90710.8|90795.7|90691.7|18
1640329860000|2021-12-24 07:11:00|90804.7|90700.7|90799|90695|90809.6|90705.6|90795.2|90691.2|22
1640329870000|2021-12-24 07:11:10|90811.9|90707.9|90836.8|90732.8|90836.8|90732.8|90797|90693|12
1640329880000|2021-12-24 07:11:20|90832.4|90728.4|90816.5|90712.5|90832.4|90728.4|90791.2|90687.2|18
1640329890000|2021-12-24 07:11:30|90798.8|90694.8|90793.9|90689.9|90811.4|90707.4|90793|90689|21
1640329900000|2021-12-24 07:11:40|90798.2|90694.2|90801.1|90697.1|90822|90718|90794.7|90690.7|14
1640329910000|2021-12-24 07:11:50|90809.8|90705.8|90796.2|90692.2|90814.9|90710.9|90796.2|90692.2|30
1640329920000|2021-12-24 07:12:00|90795.8|90691.8|90793.8|90689.8|90805.1|90701.1|90790.8|90686.8|12
1640329930000|2021-12-24 07:12:10|90793.9|90689.9|90796.7|90692.7|90822.1|90718.1|90793|90689|29
1640329940000|2021-12-24 07:12:20|90805.9|90701.9|90807.7|90703.7|90812.6|90708.6|90793.1|90689.1|30
1640329950000|2021-12-24 07:12:30|90815.2|90711.2|90800.4|90696.4|90815.2|90711.2|90795.2|90691.2|18
1640329960000|2021-12-24 07:12:40|90800.5|90696.5|90801.2|90697.2|90806.6|90702.6|90797.3|90693.3|15
1640329970000|2021-12-24 07:12:50|90800.6|90696.6|90803.5|90699.5|90805.5|90701.5|90790.4|90686.4|13
1640329980000|2021-12-24 07:13:00|90803|90699|90807.6|90703.6|90810.3|90706.3|90792.1|90688.1|17
1640329990000|2021-12-24 07:13:10|90799.5|90695.5|90799.9|90695.9|90804.1|90700.1|90792.4|90688.4|14
1640330000000|2021-12-24 07:13:20|90797.9|90693.9|90793.9|90689.9|90808|90704|90793.9|90689.9|8
1640330010000|2021-12-24 07:13:30|90793.6|90689.6|90798.9|90694.9|90807.2|90703.2|90792|90688|10
1640330020000|2021-12-24 07:13:40|90795.4|90691.4|90797.5|90693.5|90801.7|90697.7|90792.2|90688.2|12
1640330030000|2021-12-24 07:13:50|90791.5|90687.5|90799.6|90695.6|90799.6|90695.6|90790.9|90686.9|20
1640330040000|2021-12-24 07:14:00|90796.1|90692.1|90806.5|90702.5|90820.4|90716.4|90792.9|90688.9|26
1640330050000|2021-12-24 07:14:10|90826|90722|90805.7|90701.7|90834.3|90730.3|90791.2|90687.2|13
1640330060000|2021-12-24 07:14:20|90797.8|90693.8|90796.2|90692.2|90804.3|90700.3|90796.2|90692.2|8
1640330070000|2021-12-24 07:14:30|90805.5|90701.5|90795.4|90691.4|90808.7|90704.7|90795.4|90691.4|16
1640330080000|2021-12-24 07:14:40|90804.7|90700.7|90794.4|90690.4|90810.1|90706.1|90793|90689|17
1640330090000|2021-12-24 07:14:50|90801.2|90697.2|90800.1|90696.1|90808.9|90704.9|90796.3|90692.3|10
1640330100000|2021-12-24 07:15:00|90796.4|90692.4|90786|90682|90802.7|90698.7|90776|90672|25
1640330110000|2021-12-24 07:15:10|90775.5|90671.5|90791.8|90687.8|90805.1|90701.1|90772.9|90668.9|31
1640330120000|2021-12-24 07:15:20|90803.1|90699.1|90785.8|90681.8|90803.1|90699.1|90778.4|90674.4|37
1640330130000|2021-12-24 07:15:30|90785.9|90681.9|90783.2|90679.2|90793.1|90689.1|90781.2|90677.2|37
1640330140000|2021-12-24 07:15:40|90791.2|90687.2|90786.5|90682.5|90802.1|90698.1|90785.8|90681.8|19
1640330150000|2021-12-24 07:15:50|90786.3|90682.3|90825.8|90721.8|90825.8|90721.8|90780.7|90676.7|33
1640330160000|2021-12-24 07:16:00|90825.7|90721.7|90786.9|90682.9|90826.2|90722.2|90781.4|90677.4|15
1640330170000|2021-12-24 07:16:10|90786.2|90682.2|90795.9|90691.9|90797.9|90693.9|90785.1|90681.1|46
1640330180000|2021-12-24 07:16:20|90786.5|90682.5|90795.7|90691.7|90805.2|90701.2|90784.4|90680.4|58
1640330190000|2021-12-24 07:16:30|90795.5|90691.5|90792.4|90688.4|90796.2|90692.2|90784|90680|44
1640330200000|2021-12-24 07:16:40|90789.7|90685.7|90822.6|90718.6|90822.6|90718.6|90784.5|90680.5|15
1640330210000|2021-12-24 07:16:50|90812.1|90708.1|90792.8|90688.8|90834|90730|90773.3|90669.3|29
1640330220000|2021-12-24 07:17:00|90796|90692|90784.3|90680.3|90803.7|90699.7|90780.6|90676.6|48
1640330230000|2021-12-24 07:17:10|90784.1|90680.1|90768.5|90664.5|90784.7|90680.7|90765.5|90661.5|51
1640330240000|2021-12-24 07:17:20|90766.7|90662.7|90771.6|90667.6|90775.1|90671.1|90764.9|90660.9|52
1640330250000|2021-12-24 07:17:30|90771.7|90667.7|90776.2|90672.2|90779.5|90675.5|90770.9|90666.9|39
1640330260000|2021-12-24 07:17:40|90776.1|90672.1|90788.8|90684.8|90797.7|90693.7|90776|90672|45
1640330270000|2021-12-24 07:17:50|90778.7|90674.7|90778.2|90674.2|90788|90684|90776|90672|35
1640330280000|2021-12-24 07:18:00|90783.9|90679.9|90826.7|90722.7|90828.8|90724.8|90776.3|90672.3|33
1640330290000|2021-12-24 07:18:10|90830.5|90726.5|90831.4|90727.6|90847.8|90743.8|90824.3|90725.7|40
1640330300000|2021-12-24 07:18:20|90838|90734|90835.8|90731.8|90841.2|90737.2|90829.3|90725.3|59
1640330310000|2021-12-24 07:18:30|90836.2|90732.2|90834.8|90730.8|90841.3|90737.3|90828|90724|34
1640330320000|2021-12-24 07:18:40|90834.9|90730.9|90836|90732|90842.2|90738.2|90829.6|90725.6|27
1640330330000|2021-12-24 07:18:50|90840|90736|90835.5|90731.5|90841.1|90737.1|90830.7|90726.7|13
1640330340000|2021-12-24 07:19:00|90833.5|90729.5|90835.6|90731.6|90836.2|90732.2|90831.9|90727.9|12
1640330350000|2021-12-24 07:19:10|90836|90732|90840.9|90736.9|90845.2|90741.2|90829.1|90725.1|57
1640330360000|2021-12-24 07:19:20|90840.2|90736.2|90840.9|90736.9|90846.2|90742.2|90830.4|90726.4|48
1640330370000|2021-12-24 07:19:30|90841.2|90737.2|90835.3|90731.3|90848.6|90744.6|90832.1|90728.1|48
1640330380000|2021-12-24 07:19:40|90829.5|90725.5|90832.4|90728.4|90834.7|90730.7|90828.4|90724.4|18
1640330390000|2021-12-24 07:19:50|90832.3|90728.3|90834.7|90730.7|90836.6|90732.6|90830.1|90726.1|17
1640330400000|2021-12-24 07:20:00|90834.8|90730.8|90836.4|90732.4|90837|90733|90834.8|90730.8|7
1640330410000|2021-12-24 07:20:10|90833.7|90729.7|90847.3|90743.3|90856.2|90752.2|90833.7|90729.7|50
1640330420000|2021-12-24 07:20:20|90841.4|90737.4|90841|90737|90849.8|90745.8|90835.8|90731.8|53
1640330430000|2021-12-24 07:20:30|90843.1|90739.1|90848.9|90746.4|90854.8|90764.6|90814.6|90735.9|43
1640330440000|2021-12-24 07:20:40|90849.9|90746.5|90849.4|90745.4|90856.5|90752.5|90833.4|90743.6|28
1640330450000|2021-12-24 07:20:50|90850.5|90746.5|90845.1|90748.7|90852|90748.7|90838.3|90746.5|7
1640330460000|2021-12-24 07:21:00|90820.8|90749|90852.6|90748.6|90856.8|90770.8|90820.6|90746.2|45
1640330470000|2021-12-24 07:21:10|90853.5|90749.5|90850.9|90746.9|90858.8|90754.8|90848.2|90746.9|41
1640330480000|2021-12-24 07:21:20|90850.3|90746.3|90850.8|90747.9|90851.5|90750.1|90842.2|90743.7|24
1640330490000|2021-12-24 07:21:30|90853.2|90749.2|90854.9|90750.9|90856.1|90752.1|90842.1|90748.8|22
1640330500000|2021-12-24 07:21:40|90856.3|90752.3|90845.7|90748.3|90856.8|90752.8|90839.2|90743.9|64
1640330510000|2021-12-24 07:21:50|90843.8|90748.4|90855.4|90751.4|90855.4|90752.1|90838.5|90747.5|20
1640330520000|2021-12-24 07:22:00|90855.3|90751.3|90849|90751.6|90857.3|90754.7|90842.5|90749.3|19
1640330530000|2021-12-24 07:22:10|90847.4|90753.2|90841.2|90748.6|90855.8|90753.2|90841.2|90746.2|28
1640330540000|2021-12-24 07:22:20|90841.1|90748.5|90851.3|90747.3|90852.8|90749.5|90841.1|90744|17
1640330550000|2021-12-24 07:22:30|90851.2|90748.5|90791.8|90741.8|90852.5|90772|90791.7|90741.7|48
1640330560000|2021-12-24 07:22:40|90791.9|90741.9|90793.5|90743.5|90797.2|90747.2|90791.9|90741.9|36
1640330570000|2021-12-24 07:22:50|90793|90743|90803.4|90713.3|90815.2|90743.1|90779.2|90706.5|60
1640330580000|2021-12-24 07:23:00|90787.3|90737.3|90782.8|90732.8|90791.7|90741.7|90780|90730|38
1640330590000|2021-12-24 07:23:10|90782.6|90732.6|90804.3|90714.8|90807.7|90737.4|90782|90713.9|31
1640330600000|2021-12-24 07:23:20|90804.2|90715|90784|90734|90805.8|90737.8|90782.8|90714.3|32
1640330610000|2021-12-24 07:23:30|90783.9|90733.9|90790.5|90740.5|90795.6|90745.6|90783.4|90733.4|29
1640330620000|2021-12-24 07:23:40|90790.4|90740.4|90786.4|90736.4|90790.4|90740.4|90786.3|90736.3|19
1640330630000|2021-12-24 07:23:50|90788|90738|90779.5|90729.5|90788.7|90738.7|90779.5|90729.5|22
1640330640000|2021-12-24 07:24:00|90779.7|90729.7|90780.4|90730.4|90784|90734|90779.5|90729.5|15
1640330650000|2021-12-24 07:24:10|90780.5|90730.5|90808|90721|90808|90739|90777.4|90721|23
1640330660000|2021-12-24 07:24:20|90786.6|90736.6|90777.5|90727.5|90787.5|90737.5|90776.3|90726.3|25
1640330670000|2021-12-24 07:24:30|90776.9|90726.9|90780.4|90730.4|90781.2|90731.2|90776.9|90726.9|18
1640330680000|2021-12-24 07:24:40|90780|90730|90778.7|90728.7|90780.5|90730.5|90775.6|90725.6|16
1640330690000|2021-12-24 07:24:50|90778.6|90728.6|90775.2|90725.2|90778.9|90728.9|90773.8|90723.8|26
1640330700000|2021-12-24 07:25:00|90775.1|90725.1|90774|90724|90775.7|90725.7|90770.2|90720.2|32
1640330710000|2021-12-24 07:25:10|90775.5|90725.5|90772|90722|90775.5|90725.5|90770.2|90720.2|24
1640330720000|2021-12-24 07:25:20|90776.9|90726.9|90772.4|90722.4|90777.5|90727.5|90770.9|90720.9|25
1640330730000|2021-12-24 07:25:30|90770.8|90720.8|90772.5|90722.5|90774.5|90724.5|90770.6|90720.6|23
1640330740000|2021-12-24 07:25:40|90774.8|90724.8|90768.9|90718.9|90774.8|90724.8|90767|90717|31
1640330750000|2021-12-24 07:25:50|90767.7|90717.7|90772.7|90722.7|90772.7|90722.7|90767.7|90717.7|12
1640330760000|2021-12-24 07:26:00|90771.8|90721.8|90771.3|90721.3|90772.9|90722.9|90771|90721|23
1640330770000|2021-12-24 07:26:10|90771.2|90721.2|90780.1|90730.1|90780.4|90730.4|90770.2|90720.2|28
1640330780000|2021-12-24 07:26:20|90780.3|90730.3|90781.2|90731.2|90781.3|90731.3|90779.2|90729.2|9
1640330790000|2021-12-24 07:26:30|90781|90731|90777.7|90727.7|90782.4|90732.4|90776.3|90726.3|18
1640330800000|2021-12-24 07:26:40|90776.9|90726.9|90769.5|90719.5|90778.1|90728.1|90769.5|90719.5|34
1640330810000|2021-12-24 07:26:50|90769.6|90719.6|90767.1|90717.1|90769.6|90719.6|90766.2|90716.2|24
1640330820000|2021-12-24 07:27:00|90767.2|90717.2|90779.1|90729.1|90779.1|90729.1|90767|90717|19
1640330830000|2021-12-24 07:27:10|90774|90724|90785.8|90735.8|90785.8|90735.8|90773.9|90723.9|26
1640330840000|2021-12-24 07:27:20|90785.7|90735.7|90786.3|90736.3|90788.5|90738.5|90784.8|90734.8|32
1640330850000|2021-12-24 07:27:30|90780.7|90730.7|90780.8|90730.8|90784.4|90734.4|90777.7|90727.7|33
1640330860000|2021-12-24 07:27:40|90782.3|90732.3|90777.5|90727.5|90784.4|90734.4|90772.7|90722.7|24
1640330870000|2021-12-24 07:27:50|90778.8|90728.8|90785.6|90735.6|90788|90738|90768.3|90718.3|36
1640330880000|2021-12-24 07:28:00|90774.2|90724.2|90778.5|90728.5|90786.9|90736.9|90772.3|90722.3|29
1640330890000|2021-12-24 07:28:10|90778.7|90728.7|90786.8|90736.8|90786.8|90736.8|90778.7|90728.7|28
1640330900000|2021-12-24 07:28:20|90786.4|90736.4|90787|90737|90790|90740|90782.8|90732.8|19
1640330910000|2021-12-24 07:28:30|90788.1|90738.1|90785.2|90735.2|90793.6|90743.6|90783.8|90733.8|24
1640330920000|2021-12-24 07:28:40|90785.4|90735.4|90793.9|90743.9|90793.9|90743.9|90785|90735|25
1640330930000|2021-12-24 07:28:50|90788|90738|90784|90734|90788.7|90738.7|90769.1|90719.1|31
1640330940000|2021-12-24 07:29:00|90782.5|90732.5|90787.6|90737.6|90793.6|90743.6|90774|90724|37
1640330950000|2021-12-24 07:29:10|90788.4|90738.4|90782.4|90732.4|90794.1|90744.1|90777.6|90727.6|21
1640330960000|2021-12-24 07:29:20|90785.7|90735.7|90781|90731|90791.2|90741.2|90778.2|90728.2|39
1640330970000|2021-12-24 07:29:30|90780.2|90730.2|90782.1|90732.1|90787.1|90737.1|90772.5|90722.5|32
1640330980000|2021-12-24 07:29:40|90780.2|90730.2|90778.6|90728.6|90784|90734|90772.1|90722.1|36
1640330990000|2021-12-24 07:29:50|90778.9|90728.9|90780.9|90730.9|90782.1|90732.1|90769.7|90719.7|34
1640331000000|2021-12-24 07:30:00|90778|90728|90778.6|90728.6|90780.5|90730.5|90771.2|90721.2|35
1640331010000|2021-12-24 07:30:10|90774.1|90724.1|90771.7|90721.7|90779.8|90729.8|90771.5|90721.5|33
1640331020000|2021-12-24 07:30:20|90774.4|90724.4|90714.6|90664.6|90778.2|90728.2|90713.8|90651.4|51
1640331030000|2021-12-24 07:30:30|90714.5|90664.5|90717.9|90667.9|90722|90672|90702|90652|53
1640331040000|2021-12-24 07:30:40|90722.8|90672.8|90723.2|90673.2|90728.4|90678.4|90711.4|90661.4|30
1640331050000|2021-12-24 07:30:50|90723.1|90673.1|90728.3|90678.3|90732.3|90682.3|90723|90673|30
1640331060000|2021-12-24 07:31:00|90728.2|90678.2|90726.4|90676.4|90734.9|90684.9|90724.2|90674.2|28
1640331070000|2021-12-24 07:31:10|90726.2|90676.2|90731.4|90681.4|90731.4|90681.4|90723.4|90673.4|19
1640331080000|2021-12-24 07:31:20|90726.5|90676.5|90728.3|90678.3|90737.2|90687.2|90726.3|90676.3|32
1640331090000|2021-12-24 07:31:30|90732.6|90682.6|90728|90678|90732.6|90682.6|90727.7|90677.7|25
1640331100000|2021-12-24 07:31:40|90728.3|90678.3|90726.7|90676.7|90756.5|90678.7|90724.3|90651|28
1640331110000|2021-12-24 07:31:50|90725.1|90675.1|90723.6|90673.6|90726.5|90676.5|90721.8|90671.8|18
1640331120000|2021-12-24 07:32:00|90724|90674|90728.2|90678.2|90728.2|90678.2|90719.2|90669.2|18
1640331130000|2021-12-24 07:32:10|90751.6|90653.2|90754.2|90650.2|90764.8|90679.8|90722.1|90647.9|36
1640331140000|2021-12-24 07:32:20|90753.5|90649.5|90713.5|90663.5|90779.1|90675.1|90708.1|90641.7|28
1640331150000|2021-12-24 07:32:30|90743.7|90651.8|90707.8|90657.8|90743.7|90663.5|90706.7|90651.8|22
1640331160000|2021-12-24 07:32:40|90707.9|90657.9|90707.4|90657.4|90713.4|90663.4|90706.8|90656.8|24
1640331170000|2021-12-24 07:32:50|90707.5|90657.5|90707.5|90657.5|90710.6|90660.6|90705.2|90655.2|24
1640331180000|2021-12-24 07:33:00|90707.2|90657.2|90704.7|90654.7|90710.6|90660.6|90704|90654|22
1640331190000|2021-12-24 07:33:10|90708|90658|90705.8|90655.8|90710.6|90660.6|90705.2|90655.2|18
1640331200000|2021-12-24 07:33:20|90705.9|90655.9|90707.1|90657.1|90711.9|90661.9|90704.8|90654.8|18
1640331210000|2021-12-24 07:33:30|90707.2|90657.2|90709.1|90659.1|90711.6|90661.6|90705.2|90655.2|21
1640331220000|2021-12-24 07:33:40|90709.3|90659.3|90724.9|90674.9|90749.9|90676.2|90705.1|90649.5|36
1640331230000|2021-12-24 07:33:50|90725.1|90675.1|90727.5|90677.5|90772.8|90677.5|90725.1|90656.1|12
1640331240000|2021-12-24 07:34:00|90728.1|90678.1|90715.3|90665.3|90763.7|90678.2|90715.3|90656.2|11
1640331250000|2021-12-24 07:34:10|90718.3|90668.3|90711.2|90661.2|90725.5|90675.5|90708.3|90658.3|37
1640331260000|2021-12-24 07:34:20|90711|90661|90743.4|90648|90743.4|90661.3|90697.4|90647.4|28
1640331270000|2021-12-24 07:34:30|90763.5|90659.5|90690.5|90640.5|90763.5|90659.5|90690.4|90640.4|19
1640331280000|2021-12-24 07:34:40|90690.4|90640.4|90693.1|90643.1|90699.2|90649.2|90690|90640|11
1640331290000|2021-12-24 07:34:50|90698|90648|90692.9|90642.9|90733.8|90648|90692.6|90634.2|27
1640331300000|2021-12-24 07:35:00|90692.8|90642.8|90694.1|90644.1|90694.2|90644.2|90692.5|90642.5|6
1640331310000|2021-12-24 07:35:10|90690.3|90640.3|90698.7|90648.7|90698.7|90648.7|90688.7|90638.7|30
1640331320000|2021-12-24 07:35:20|90698.6|90648.6|90696.4|90646.4|90700.4|90650.4|90696.4|90646.4|15
1640331330000|2021-12-24 07:35:30|90697|90647|90717.8|90625.3|90718|90648.2|90695.9|90625.2|39
1640331340000|2021-12-24 07:35:40|90718.1|90625|90718.4|90626.3|90728.7|90655|90696.8|90622.8|56
1640331350000|2021-12-24 07:35:50|90716.9|90626.7|90715.6|90626.2|90719.2|90646.9|90695.9|90624|34
1640331360000|2021-12-24 07:36:00|90715.1|90626.7|90715.2|90626.8|90719.7|90627.4|90714.4|90622.3|38
1640331370000|2021-12-24 07:36:10|90715.9|90626.1|90696.3|90646.3|90724.9|90646.3|90695.6|90620.9|26
1640331380000|2021-12-24 07:36:20|90701.5|90651.5|90703.4|90653.4|90703.7|90653.7|90701.2|90651.2|21
1640331390000|2021-12-24 07:36:30|90703.5|90653.5|90723.9|90630.1|90724|90653.6|90702.1|90630.1|30
1640331400000|2021-12-24 07:36:40|90723.6|90630.3|90724.6|90629.2|90725.5|90632.4|90723.6|90629.2|13
1640331410000|2021-12-24 07:36:50|90723.4|90630.2|90722|90631.6|90728.2|90631.6|90722|90625.9|21
1640331420000|2021-12-24 07:37:00|90722.2|90631.3|90701.7|90651.7|90722.2|90651.8|90701.7|90631.3|5
1640331430000|2021-12-24 07:37:10|90702.1|90652.1|90705.9|90655.9|90706.9|90656.9|90702.1|90652.1|34
1640331440000|2021-12-24 07:37:20|90705.6|90655.6|90706.9|90656.9|90706.9|90656.9|90705.6|90655.6|10
1640331450000|2021-12-24 07:37:30|90707|90657|90703.9|90653.9|90707|90657|90703.9|90653.9|8
1640331460000|2021-12-24 07:37:40|90704|90654|90702.9|90652.9|90704.7|90654.7|90702.2|90652.2|11
1640331470000|2021-12-24 07:37:50|90703.1|90653.1|90702.7|90652.7|90703.1|90653.1|90700.5|90650.5|8
1640331480000|2021-12-24 07:38:00|90702.3|90652.3|90702.2|90652.2|90702.6|90652.6|90701.7|90651.7|13
1640331490000|2021-12-24 07:38:10|90702.5|90652.5|90700.8|90650.8|90702.7|90652.7|90700.8|90650.8|6
1640331500000|2021-12-24 07:38:20|90700.6|90650.6|90694.9|90644.9|90700.8|90650.8|90694.9|90644.9|8
1640331510000|2021-12-24 07:38:30|90694.7|90644.7|90694.6|90644.6|90694.7|90644.7|90692.5|90642.5|3
1640331520000|2021-12-24 07:38:40|90694.4|90644.4|90694|90644|90694.5|90644.5|90694|90644|5
1640331530000|2021-12-24 07:38:50|90691.7|90641.7|90798.4|90748.4|90825|90757.5|90691.7|90641.7|45
1640331540000|2021-12-24 07:39:00|90797.7|90747.7|90797.1|90747.1|90803.7|90753.7|90793.4|90743.4|37
1640331550000|2021-12-24 07:39:10|90796.7|90746.7|90800.8|90750.8|90803.7|90753.7|90796.4|90746.4|32
1640331560000|2021-12-24 07:39:20|90801.1|90751.1|90696.3|90646.3|90802.8|90752.8|90695.6|90645.6|49
1640331570000|2021-12-24 07:39:30|90692.7|90642.7|90717.2|90613.2|90722.1|90642.7|90691.1|90607.8|39
1640331580000|2021-12-24 07:39:40|90717.3|90613.3|90717.1|90613.1|90725|90621|90716.3|90612.3|20
1640331590000|2021-12-24 07:39:50|90717.2|90613.2|90719.1|90615.1|90719.8|90615.8|90714|90610|26
1640331600000|2021-12-24 07:40:00|90727.8|90623.8|90751.7|90647.7|90757.1|90653.1|90727.8|90623.8|44
1640331610000|2021-12-24 07:40:10|90751.6|90647.6|90753.5|90649.5|90755.2|90651.2|90748.6|90644.6|45
1640331620000|2021-12-24 07:40:20|90753|90649|90732.5|90628.5|90755|90651|90732.5|90628.5|35
1640331630000|2021-12-24 07:40:30|90741.3|90637.3|90743.9|90639.9|90748.5|90644.5|90715.7|90611.7|22
1640331640000|2021-12-24 07:40:40|90743.7|90639.7|90744.8|90640.8|90755.4|90651.4|90739.9|90635.9|27
1640331650000|2021-12-24 07:40:50|90744.5|90640.5|90748.1|90644.1|90748.1|90644.1|90742.9|90638.9|16
1640331660000|2021-12-24 07:41:00|90745.5|90641.5|90738.9|90634.9|90753|90649|90737.3|90633.3|20
1640331670000|2021-12-24 07:41:10|90739|90635|90740|90636|90750.4|90646.4|90738.9|90634.9|22
1640331680000|2021-12-24 07:41:20|90739.9|90635.9|90740|90636|90743.4|90639.4|90737.4|90633.4|18
1640331690000|2021-12-24 07:41:30|90739.8|90635.8|90750.4|90646.4|90750.5|90646.5|90735.7|90631.7|24
1640331700000|2021-12-24 07:41:40|90750.3|90646.3|90752.8|90648.8|90755.9|90651.9|90750.2|90646.2|14
1640331710000|2021-12-24 07:41:50|90752.5|90648.5|90751.1|90647.1|90755.5|90651.5|90751.1|90647.1|12
1640331720000|2021-12-24 07:42:00|90751.2|90647.2|90754|90650|90762|90658|90751.2|90647.2|14
1640331730000|2021-12-24 07:42:10|90753.9|90649.9|90754.4|90650.4|90754.9|90650.9|90753.9|90649.9|14
1640331740000|2021-12-24 07:42:20|90754.8|90650.8|90752.9|90648.9|90762.7|90658.7|90752.9|90648.9|43
1640331750000|2021-12-24 07:42:30|90752.5|90648.5|90753.4|90649.4|90757.3|90653.3|90752.5|90648.5|23
1640331760000|2021-12-24 07:42:40|90753.9|90649.9|90728.2|90678.2|90764.5|90678.2|90728.2|90648.8|41
1640331770000|2021-12-24 07:42:50|90751.3|90657.7|90757.8|90653.8|90758.2|90657.7|90751.1|90653.2|26
1640331780000|2021-12-24 07:43:00|90757.4|90653.4|90757.8|90653.8|90757.8|90653.8|90757.4|90653.4|4
1640331790000|2021-12-24 07:43:10|90730.2|90680.2|90757.7|90653.7|90757.8|90680.8|90730.2|90653.7|5
1640331800000|2021-12-24 07:43:20|90751.4|90659.5|90757.8|90653.8|90757.8|90659.5|90751.4|90653.8|2
1640331810000|2021-12-24 07:43:30|90760|90656|90757.8|90653.8|90760.6|90656.6|90757.8|90653.8|7
1640331820000|2021-12-24 07:43:40|90724.7|90674.7|90731.3|90681.3|90759.8|90682.9|90718|90652.4|31
1640331830000|2021-12-24 07:43:50|90731.6|90681.6|90758|90654|90758|90681.6|90731.6|90640.1|8
1640331840000|2021-12-24 07:44:00|90760.2|90656.2|90749.5|90645.5|90760.4|90656.4|90749.5|90645.5|5
1640331850000|2021-12-24 07:44:10|90729.3|90679.3|90747.3|90643.3|90747.7|90679.3|90717.5|90633.5|23
1640331860000|2021-12-24 07:44:20|90728.1|90678.1|90758.7|90664.3|90759.4|90687|90722.7|90655.1|30
1640331870000|2021-12-24 07:44:30|90737|90687|90759.3|90655.3|90759.7|90687|90737|90655|7
1640331880000|2021-12-24 07:44:40|90759|90655|90743.2|90656.1|90760.6|90683.4|90722.6|90645.2|33
1640331890000|2021-12-24 07:44:50|90741.2|90646.6|90722.9|90672.9|90744.5|90672.9|90718.7|90643.7|12
1640331900000|2021-12-24 07:45:00|90744.6|90647|90742.6|90638.6|90748.7|90686|90714|90632.8|18
1640331910000|2021-12-24 07:45:10|90747.5|90643.5|90718.4|90668.4|90747.5|90673.1|90718.4|90643.1|5
1640331920000|2021-12-24 07:45:20|90720.6|90670.6|90732.1|90682.1|90732.1|90682.1|90720.4|90670.4|7
1640331930000|2021-12-24 07:45:30|90760.1|90656.1|90760.1|90656.1|90760.1|90656.1|90760.1|90656.1|1
1640331940000|2021-12-24 07:45:40|90759.7|90655.7|90759.7|90655.7|90759.7|90655.7|90759.7|90655.7|1
1640331960000|2021-12-24 07:46:00|90760.4|90656.4|90760.1|90656.1|90760.7|90656.7|90759.7|90655.7|10
1640331970000|2021-12-24 07:46:10|90759.7|90655.7|90733.7|90683.7|90759.7|90683.7|90730.6|90655.7|5
1640331980000|2021-12-24 07:46:20|90733.6|90683.6|90733.6|90683.6|90733.7|90683.7|90728.8|90678.8|13
1640331990000|2021-12-24 07:46:30|90728.9|90678.9|90753.1|90662.9|90753.3|90683.4|90728.9|90662.9|10
1640332000000|2021-12-24 07:46:40|90733.3|90683.3|90759.1|90655.1|90759.7|90683.3|90733.3|90655.1|3
1640332010000|2021-12-24 07:46:50|90719.2|90669.2|90717.9|90667.9|90748.9|90690.8|90714.2|90633.5|33
1640332020000|2021-12-24 07:47:00|90717.3|90667.3|90744.3|90640.3|90744.3|90671|90716.1|90638|19
1640332030000|2021-12-24 07:47:10|90741.8|90637.8|90744.4|90640.4|90744.4|90640.4|90741.8|90637.8|5
1640332040000|2021-12-24 07:47:20|90744.6|90640.6|90727.9|90677.9|90744.6|90682.9|90715.5|90638.8|24
1640332050000|2021-12-24 07:47:30|90731|90681|90761.5|90657.5|90762|90682.5|90727.9|90656|20
1640332060000|2021-12-24 07:47:40|90761.6|90657.6|90714.9|90664.9|90761.7|90664.9|90714.9|90651.8|7
1640332070000|2021-12-24 07:47:50|90726.2|90676.2|90713.2|90663.2|90752|90683.2|90707.2|90634.9|45
1640332080000|2021-12-24 07:48:00|90711.8|90661.8|90753.4|90649.4|90753.4|90665.4|90707.7|90637.3|30
1640332090000|2021-12-24 07:48:10|90751.8|90647.8|90735.7|90647.8|90755.2|90666.2|90716.2|90641.6|29
1640332100000|2021-12-24 07:48:20|90742|90646.9|90737.5|90641.4|90748.7|90676.9|90716.8|90637.3|36
1640332110000|2021-12-24 07:48:30|90741.3|90650|90732.4|90640.6|90742.7|90676|90709.6|90634.6|33
1640332120000|2021-12-24 07:48:40|90740|90636|90737.6|90646.9|90742.7|90654.1|90727|90634.7|37
1640332130000|2021-12-24 07:48:50|90744.1|90653.3|90737.5|90646.7|90744.1|90667.1|90717.1|90638.3|33
1640332140000|2021-12-24 07:49:00|90733.4|90644.4|90747.2|90643.2|90747.2|90665.2|90710.9|90639.2|29
1640332150000|2021-12-24 07:49:10|90727.3|90677.3|90758.7|90654.7|90760.5|90677.3|90721.9|90651.8|15
1640332160000|2021-12-24 07:49:20|90758.3|90654.3|90744.7|90646.5|90760.5|90667.4|90716.6|90646.5|11
1640332170000|2021-12-24 07:49:30|90751.1|90647.1|90720.1|90670.1|90753.7|90678|90720|90641.3|14
1640332180000|2021-12-24 07:49:40|90744.6|90650.6|90757.3|90653.3|90757.3|90653.3|90744.6|90647.6|6
1640332190000|2021-12-24 07:49:50|90756.9|90652.9|90717.4|90667.4|90756.9|90678.3|90711.5|90644.8|28
1640332200000|2021-12-24 07:50:00|90742.5|90655.1|90741.5|90641.9|90742.7|90655.4|90729.9|90637.4|17
1640332210000|2021-12-24 07:50:10|90742.7|90638.7|90745.9|90641.9|90745.9|90641.9|90740.9|90636.9|7
1640332220000|2021-12-24 07:50:20|90747.2|90643.2|90734|90642.4|90748|90644|90731.1|90640.2|10
1640332230000|2021-12-24 07:50:30|90725.1|90675.1|90723.5|90673.5|90747.5|90677.7|90720.5|90657.4|39
1640332240000|2021-12-24 07:50:40|90727.3|90677.3|90727.7|90677.7|90745.9|90682.6|90720.8|90651|35
1640332250000|2021-12-24 07:50:50|90730.5|90680.5|90730.6|90680.6|90750.8|90682.6|90725.6|90656.1|34
1640332260000|2021-12-24 07:51:00|90725.9|90675.9|90726.5|90676.5|90766.5|90682.2|90719.8|90664.9|37
1640332270000|2021-12-24 07:51:10|90719.9|90669.9|90759.9|90663.4|90772.4|90683.2|90683.7|90633.7|37
1640332280000|2021-12-24 07:51:20|90762|90665.6|90732.5|90682.5|90772.4|90682.6|90687.9|90637.9|25
1640332290000|2021-12-24 07:51:30|90729|90679|90768.3|90664.3|90775.8|90679|90727.9|90662.4|35
1640332300000|2021-12-24 07:51:40|90770.3|90666.3|90770.6|90666.6|90771.5|90667.5|90770.2|90666.2|11
1640332310000|2021-12-24 07:51:50|90680.6|90630.6|90720.7|90670.7|90720.8|90670.8|90680.6|90630.6|9
1640332320000|2021-12-24 07:52:00|90770.5|90666.5|90770.4|90666.4|90770.5|90666.5|90770.4|90666.4|2
1640332330000|2021-12-24 07:52:10|90770|90666|90770.4|90666.4|90770.4|90666.4|90770|90666|2
1640332340000|2021-12-24 07:52:20|90770.8|90666.8|90683.6|90633.6|90770.8|90666.8|90683.6|90633.6|20
1640332350000|2021-12-24 07:52:30|90694.7|90644.7|90685.5|90635.5|90747.3|90667.3|90684.3|90634|20
1640332360000|2021-12-24 07:52:40|90686.5|90636.5|90686|90636|90698.3|90648.3|90680.5|90630.5|36
1640332370000|2021-12-24 07:52:50|90687|90637|90745.5|90641.5|90747.8|90662.5|90687|90635.5|24
1640332380000|2021-12-24 07:53:00|90745.3|90641.3|90748.7|90644.7|90748.7|90649.5|90739.4|90639.1|22
1640332390000|2021-12-24 07:53:10|90749.4|90645.8|90687.2|90637.2|90749.8|90652.7|90687.2|90637.2|9
1640332400000|2021-12-24 07:53:20|90685.2|90635.2|90740.2|90645|90750.5|90665.6|90677.7|90627.7|39
1640332410000|2021-12-24 07:53:30|90744.4|90640.4|90746.2|90642.2|90750.4|90666.1|90712|90638|19
1640332420000|2021-12-24 07:53:40|90741.7|90637.7|90738.9|90641.4|90744.4|90671.9|90709.2|90637|24
1640332430000|2021-12-24 07:53:50|90737.8|90644.1|90746.8|90642.8|90746.8|90671.4|90679.8|90629.8|18
1640332440000|2021-12-24 07:54:00|90747.1|90643.1|90747.3|90643.3|90747.8|90666.4|90679|90629|36
1640332450000|2021-12-24 07:54:10|90737.9|90642.6|90752.3|90648.3|90752.3|90648.3|90735.6|90639.8|14
1640332460000|2021-12-24 07:54:20|90748.9|90644.9|90683.3|90633.3|90748.9|90661.8|90679.1|90629.1|39
1640332470000|2021-12-24 07:54:30|90687.2|90637.2|90740.8|90641|90742.3|90663.8|90687.2|90632.3|21
1640332480000|2021-12-24 07:54:40|90742|90638|90731.7|90641.1|90743.8|90661.7|90709|90636.6|31
1640332490000|2021-12-24 07:54:50|90712.1|90662.1|90691.5|90641.5|90751.3|90668.4|90690.2|90638.8|46
1640332500000|2021-12-24 07:55:00|90690.2|90640.2|90735.9|90648|90750.4|90668.1|90685|90635|52
1640332510000|2021-12-24 07:55:10|90744.6|90640.6|90708.6|90658.6|90745|90664|90685.6|90631.8|38
1640332520000|2021-12-24 07:55:20|90708.7|90658.7|90685.3|90635.3|90745.1|90670.2|90684.4|90634.4|53
1640332530000|2021-12-24 07:55:30|90690.7|90640.7|90720.1|90670.1|90740.6|90670.6|90682|90632|26
1640332540000|2021-12-24 07:55:40|90717.4|90667.4|90705.8|90655.8|90723|90673|90691.8|90641.8|34
1640332550000|2021-12-24 07:55:50|90691.9|90641.9|90691.3|90641.3|90693.7|90643.7|90690.1|90640.1|34
1640332560000|2021-12-24 07:56:00|90707.9|90657.9|90688.8|90638.8|90708|90658|90672.3|90622.3|33
1640332570000|2021-12-24 07:56:10|90686.7|90636.7|90779.8|90675.8|90781.7|90692.8|90676.2|90626.2|34
1640332580000|2021-12-24 07:56:20|90779.7|90675.7|90782.2|90678.2|90782.4|90678.4|90779.3|90675.3|10
1640332590000|2021-12-24 07:56:30|90781.8|90677.8|90757|90670|90782.3|90687.8|90737.8|90669.2|16
1640332600000|2021-12-24 07:56:40|90773.1|90669.1|90679.3|90629.3|90780.4|90678.7|90679.3|90629.3|26
1640332610000|2021-12-24 07:56:50|90695.6|90645.6|90779.5|90675.5|90779.6|90678.1|90687.4|90637.4|21
1640332620000|2021-12-24 07:57:00|90779.8|90675.8|90757.2|90653.2|90779.9|90675.9|90757.2|90653.2|8
1640332630000|2021-12-24 07:57:10|90753.4|90649.4|90747.5|90643.5|90753.4|90649.4|90682.6|90592.9|25
1640332640000|2021-12-24 07:57:20|90747.3|90643.3|90748.2|90644.2|90748.2|90644.2|90671.2|90621.2|10
1640332650000|2021-12-24 07:57:30|90750.6|90646.6|90751.4|90647.4|90751.4|90648.3|90682.7|90628.3|25
1640332660000|2021-12-24 07:57:40|90749.7|90645.7|90714.9|90627.9|90756.5|90652.5|90684|90627.9|14
1640332670000|2021-12-24 07:57:50|90714.8|90627.6|90747.6|90643.6|90747.6|90645.7|90695.7|90624.8|12
1640332680000|2021-12-24 07:58:00|90747.7|90643.7|90748.1|90644.1|90748.5|90644.5|90743.9|90639.9|15
1640332690000|2021-12-24 07:58:10|90748.5|90644.5|90750.6|90646.6|90750.6|90646.6|90743.1|90639.1|12
1640332700000|2021-12-24 07:58:20|90748.2|90644.2|90749.6|90645.6|90749.6|90645.6|90744.3|90640.3|16
1640332710000|2021-12-24 07:58:30|90749.2|90645.2|90750.6|90646.6|90752.3|90648.3|90749.2|90645.2|8
1640332720000|2021-12-24 07:58:40|90749.3|90645.3|90757.1|90653.1|90758.3|90654.3|90745.9|90641.9|25
1640332730000|2021-12-24 07:58:50|90757.4|90653.4|90675.5|90625.5|90759.7|90655.7|90675.5|90625.5|24
1640332740000|2021-12-24 07:59:00|90675.3|90625.3|90752.3|90648.3|90763.4|90659.4|90670.2|90602|19
1640332750000|2021-12-24 07:59:10|90752.5|90648.5|90754.5|90650.5|90757|90653|90747.6|90643.6|17
1640332760000|2021-12-24 07:59:20|90750.6|90646.6|90744.2|90640.2|90754.2|90650.2|90744.2|90640.2|19
1640332770000|2021-12-24 07:59:30|90746.9|90642.9|90748.2|90644.2|90750|90646|90744.1|90640.1|7
1640332780000|2021-12-24 07:59:40|90743.4|90639.4|90752.8|90648.8|90752.8|90648.8|90743.4|90639.4|7
1640332790000|2021-12-24 07:59:50|90753|90649|90742.2|90638.2|90756.4|90652.4|90741.8|90637.8|11
1640332800000|2021-12-24 08:00:00|90742.4|90638.4|90694.5|90603.9|90752.3|90648.3|90682.2|90603.9|12
1640332810000|2021-12-24 08:00:10|90692.3|90601.6|90747.2|90643.2|90747.7|90643.7|90691.1|90587.1|20
1640332820000|2021-12-24 08:00:20|90746.8|90642.8|90736.6|90632.6|90746.8|90642.8|90694.1|90601.7|27
1640332830000|2021-12-24 08:00:30|90707.3|90612.7|90738.9|90634.9|90748.4|90644.4|90707.3|90612.7|10
1640332840000|2021-12-24 08:00:40|90749.1|90645.1|90753.1|90649.1|90753.1|90649.1|90739.4|90635.4|12
1640332850000|2021-12-24 08:00:50|90736.5|90632.5|90737.4|90633.4|90747.7|90643.7|90736.5|90632.5|15
1640332860000|2021-12-24 08:01:00|90735.7|90631.7|90737.2|90633.2|90739.4|90635.4|90735.5|90631.5|22
1640332870000|2021-12-24 08:01:10|90736.8|90632.8|90737.1|90633.1|90738.2|90634.2|90735.4|90631.4|24
1640332880000|2021-12-24 08:01:20|90737.4|90633.4|90737.2|90633.2|90738.3|90634.3|90736|90632|20
1640332890000|2021-12-24 08:01:30|90737.1|90633.1|90710.2|90607.5|90739.1|90635.1|90706.4|90602.4|15
1640332900000|2021-12-24 08:01:40|90710.1|90606.6|90731.3|90627.3|90733.9|90629.9|90698.4|90594.4|34
1640332910000|2021-12-24 08:01:50|90733.7|90629.7|90705.8|90601.8|90734.6|90630.6|90704.5|90600.5|48
1640332920000|2021-12-24 08:02:00|90715.7|90611.7|90722.3|90618.3|90731.4|90627.4|90692.5|90588.5|46
1640332930000|2021-12-24 08:02:10|90721.6|90617.6|90686.2|90636.2|90722.6|90636.2|90682.6|90610.6|29
1640332940000|2021-12-24 08:02:20|90685.4|90635.4|90718.7|90614.7|90722.8|90635.4|90685|90594.2|27
1640332950000|2021-12-24 08:02:30|90713.7|90609.7|90688.5|90584.5|90713.7|90609.7|90687.1|90584.5|41
1640332960000|2021-12-24 08:02:40|90688.9|90584.9|90687.5|90589.7|90693.9|90590.1|90687.3|90583.7|31
1640332970000|2021-12-24 08:02:50|90687.4|90583.4|90684|90580|90699.9|90595.9|90683.9|90579.9|28
1640332980000|2021-12-24 08:03:00|90683.9|90579.9|90724.8|90620.8|90727.1|90623.1|90683.9|90579.9|30
1640332990000|2021-12-24 08:03:10|90717.4|90613.4|90704.4|90601.5|90727.6|90623.6|90696.2|90592.8|25
1640333000000|2021-12-24 08:03:20|90718.6|90614.6|90683.9|90633.9|90718.6|90650.5|90683.9|90591.6|27
1640333010000|2021-12-24 08:03:30|90685.2|90635.2|90738.4|90638.8|90738.4|90659.4|90685.2|90632.3|25
1640333020000|2021-12-24 08:03:40|90729.8|90653.4|90686.1|90636.1|90730.6|90653.4|90680.4|90630.4|23
1640333030000|2021-12-24 08:03:50|90699.8|90649.8|90699.2|90649.2|90712.3|90662.3|90679.3|90629.3|29
1640333040000|2021-12-24 08:04:00|90696.7|90646.7|90745.2|90641.2|90757|90663.7|90681.4|90631.4|41
1640333050000|2021-12-24 08:04:10|90745.3|90641.3|90692.4|90642.4|90746|90653.2|90680.3|90630.3|40
1640333060000|2021-12-24 08:04:20|90734.2|90630.2|90745.6|90641.6|90756.4|90663.8|90687.5|90629.7|47
1640333070000|2021-12-24 08:04:30|90745.5|90641.5|90746.4|90642.4|90751.7|90662.7|90682.8|90632.8|43
1640333080000|2021-12-24 08:04:40|90752.2|90648.2|90742.8|90638.8|90752.2|90660.8|90681.6|90631.6|51
1640333090000|2021-12-24 08:04:50|90742.6|90638.6|90739.7|90640.1|90748.2|90660.8|90709.6|90635.2|44
1640333100000|2021-12-24 08:05:00|90743.2|90639.2|90713.9|90663.9|90744.7|90663.9|90711.5|90638.4|34
1640333110000|2021-12-24 08:05:10|90734.5|90644.4|90710.3|90660.3|90744|90663.2|90709.7|90638.1|42
1640333120000|2021-12-24 08:05:20|90710.2|90660.2|90803.6|90753.6|90803.6|90753.6|90688.7|90638.5|51
1640333130000|2021-12-24 08:05:30|90802.9|90752.9|90803.6|90753.6|90830.9|90755.2|90800.8|90723.5|18
1640333140000|2021-12-24 08:05:40|90797|90747|90708.1|90658.1|90797|90747|90707|90642.4|33
1640333150000|2021-12-24 08:05:50|90709|90659|90707|90657|90733|90662.5|90704.9|90632.6|45
1640333160000|2021-12-24 08:06:00|90709.3|90659.3|90708.2|90658.2|90711|90661|90705.9|90655.9|33
1640333170000|2021-12-24 08:06:10|90703.6|90653.6|90709.3|90659.3|90711.2|90661.2|90702.6|90652.6|42
1640333180000|2021-12-24 08:06:20|90710|90660|90733.3|90643.4|90738.6|90665.9|90709.9|90643.1|21
1640333190000|2021-12-24 08:06:30|90738.6|90644.2|90709.7|90659.7|90739.7|90663.3|90708.1|90641|38
1640333200000|2021-12-24 08:06:40|90708.9|90658.9|90712.4|90662.4|90712.6|90662.6|90708.2|90658.2|19
1640333210000|2021-12-24 08:06:50|90712.7|90662.7|90714.6|90664.6|90717.4|90667.4|90710.4|90660.4|40
1640333220000|2021-12-24 08:07:00|90720.7|90670.7|90721.4|90671.4|90727.3|90677.3|90716.6|90666.6|33
1640333230000|2021-12-24 08:07:10|90726.3|90676.3|90719.4|90669.4|90726.3|90676.3|90719.4|90669.4|12
1640333240000|2021-12-24 08:07:20|90719.7|90669.7|90716.8|90666.8|90740.3|90675.7|90716.3|90645.5|25
1640333250000|2021-12-24 08:07:30|90718.5|90668.5|90722.6|90672.6|90727.7|90677.7|90715.4|90665.4|27
1640333260000|2021-12-24 08:07:40|90723.1|90673.1|90715.9|90665.9|90723.1|90673.1|90715.9|90665.9|14
1640333270000|2021-12-24 08:07:50|90715.8|90665.8|90716.2|90666.2|90717|90667|90714.5|90664.5|13
1640333280000|2021-12-24 08:08:00|90726|90676|90718.7|90668.7|90726|90676|90718.7|90668.7|11
1640333290000|2021-12-24 08:08:10|90718.9|90668.9|90726.2|90676.2|90726.2|90676.2|90715.7|90665.7|15
1640333300000|2021-12-24 08:08:20|90723.5|90673.5|90715.4|90665.4|90726.4|90676.4|90715.4|90665.4|19
1640333310000|2021-12-24 08:08:30|90715.2|90665.2|90715.6|90665.6|90721.2|90671.2|90714.4|90664.4|14
1640333320000|2021-12-24 08:08:40|90716.6|90666.6|90722.4|90621.8|90735.1|90673.2|90714.7|90621.8|35
1640333330000|2021-12-24 08:08:50|90726.7|90625.6|90722.4|90629.5|90731.3|90634.2|90721.6|90624.2|30
1640333340000|2021-12-24 08:09:00|90723|90629.4|90717.7|90620.9|90728.9|90646.8|90696.8|90620.9|36
1640333350000|2021-12-24 08:09:10|90717.1|90621.3|90725.5|90631.6|90732.5|90632.1|90717.1|90621.3|39
1640333360000|2021-12-24 08:09:20|90729.4|90636.2|90726.4|90636.6|90733.6|90656.3|90702.2|90632.2|52
1640333370000|2021-12-24 08:09:30|90726.5|90636.4|90708.7|90658.7|90731.9|90660.1|90706.5|90636.4|33
1640333380000|2021-12-24 08:09:40|90709.8|90659.8|90709.9|90659.9|90729.4|90661.1|90708.4|90641.8|28
1640333390000|2021-12-24 08:09:50|90711.1|90661.1|90717.5|90667.5|90720.7|90670.7|90709.7|90659.7|34
1640333400000|2021-12-24 08:10:00|90717.7|90667.7|90712.7|90662.7|90718.6|90668.6|90708.5|90658.5|35
1640333410000|2021-12-24 08:10:10|90713.1|90663.1|90711.7|90661.7|90730.1|90663.1|90698.3|90632.4|30
1640333420000|2021-12-24 08:10:20|90710.1|90660.1|90729.4|90679.4|90729.4|90679.4|90709.3|90659.3|37
1640333430000|2021-12-24 08:10:30|90729.5|90679.5|90715.5|90665.5|90735.2|90679.5|90712.3|90647.8|26
1640333440000|2021-12-24 08:10:40|90715.7|90665.7|90725.9|90675.9|90727.9|90677.9|90715.2|90665.2|26
1640333450000|2021-12-24 08:10:50|90726.2|90676.2|90717.8|90667.8|90728.2|90678.2|90717.5|90667.5|31
1640333460000|2021-12-24 08:11:00|90714.1|90664.1|90718.2|90668.2|90720.5|90670.5|90706.2|90656.2|34
1640333470000|2021-12-24 08:11:10|90716.7|90666.7|90705.5|90655.5|90717.3|90667.3|90705.5|90655.5|46
1640333480000|2021-12-24 08:11:20|90705.4|90655.4|90714.8|90664.8|90717.9|90667.9|90705.4|90655.4|34
1640333490000|2021-12-24 08:11:30|90714.6|90664.6|90718.1|90668.1|90722.1|90672.1|90714.6|90664.6|21
1640333500000|2021-12-24 08:11:40|90718.2|90668.2|90715|90665|90736.9|90668.2|90712.5|90640.1|16
1640333510000|2021-12-24 08:11:50|90723|90673|90702.8|90652.8|90743|90678.7|90702.8|90647.2|47
1640333520000|2021-12-24 08:12:00|90702.7|90652.7|90715.5|90665.5|90715.5|90665.5|90701.7|90651.7|39
1640333530000|2021-12-24 08:12:10|90714.4|90664.4|90725.6|90675.6|90726.5|90676.5|90710.4|90660.4|50
1640333540000|2021-12-24 08:12:20|90726.6|90676.6|90726|90676|90728.7|90678.7|90723.8|90673.8|41
1640333550000|2021-12-24 08:12:30|90726.4|90676.4|90725.2|90675.2|90729.1|90679.1|90722.2|90672.2|35
1640333560000|2021-12-24 08:12:40|90723.7|90673.7|90728.2|90678.2|90730.1|90680.1|90720|90670|41
1640333570000|2021-12-24 08:12:50|90727.8|90677.8|90728.1|90678.1|90742.9|90685.6|90718.7|90632.9|53
1640333580000|2021-12-24 08:13:00|90720.4|90670.4|90743.6|90650.1|90756.5|90682.4|90717|90629|57
1640333590000|2021-12-24 08:13:10|90748.3|90649|90744.8|90656.5|90751.9|90660.8|90739.6|90636.7|51
1640333600000|2021-12-24 08:13:20|90745.1|90655.8|90743.9|90648.5|90750.7|90659.6|90740.3|90640.6|35
1640333610000|2021-12-24 08:13:30|90743.1|90651.6|90760.9|90665.6|90761|90666.4|90740.4|90636.4|28
1640333620000|2021-12-24 08:13:40|90761.1|90665.4|90766.1|90662.1|90770.7|90666.9|90736.3|90632.3|43
1640333630000|2021-12-24 08:13:50|90765.6|90661.6|90741|90637|90770.4|90666.4|90735.7|90631.7|40
1640333640000|2021-12-24 08:14:00|90740.9|90636.9|90766.6|90666.1|90766.6|90666.1|90735.9|90631.9|32
1640333650000|2021-12-24 08:14:10|90766.5|90667.3|90755|90651|90776.6|90672.6|90746.2|90642.2|30
1640333660000|2021-12-24 08:14:20|90756|90652|90764.5|90661.5|90764.5|90661.7|90746.6|90642.6|24
1640333670000|2021-12-24 08:14:30|90766.4|90662.4|90748.1|90644.1|90766.9|90662.9|90748.1|90644.1|17
1640333680000|2021-12-24 08:14:40|90750.6|90646.6|90757|90653|90768.2|90683.5|90733.1|90646|32
1640333690000|2021-12-24 08:14:50|90757.5|90653.5|90745.9|90641.9|90758.6|90654.6|90745.9|90641.9|14
1640333700000|2021-12-24 08:15:00|90745.6|90641.6|90705.1|90655.1|90759.2|90664.3|90705.1|90634.1|37
1640333710000|2021-12-24 08:15:10|90705|90655|90706.3|90656.3|90708.4|90658.4|90704.1|90654.1|25
1640333720000|2021-12-24 08:15:20|90706.2|90656.2|90706.2|90656.2|90707.8|90657.8|90704.2|90654.2|18
1640333730000|2021-12-24 08:15:30|90704.8|90654.8|90703.1|90653.1|90704.8|90654.8|90702.2|90652.2|22
1640333740000|2021-12-24 08:15:40|90702.5|90652.5|90705|90655|90733.7|90655|90697.5|90620.1|39
1640333750000|2021-12-24 08:15:50|90698.7|90648.7|90729|90625|90745.1|90652.4|90694.7|90625|52
1640333760000|2021-12-24 08:16:00|90729.2|90625.2|90738.7|90634.7|90750.3|90652.8|90728.3|90624.3|39
1640333770000|2021-12-24 08:16:10|90736.5|90632.5|90723.2|90634.3|90749.7|90680.8|90704.6|90617.8|46
1640333780000|2021-12-24 08:16:20|90722.8|90635.1|90729.3|90625.3|90744.7|90670.3|90720.3|90624.1|45
1640333790000|2021-12-24 08:16:30|90738.5|90644|90726.4|90622.4|90738.5|90666.5|90713|90622|56
1640333800000|2021-12-24 08:16:40|90726.1|90624.1|90728|90633.5|90741.8|90665.9|90713.9|90623.7|34
1640333810000|2021-12-24 08:16:50|90727|90637.6|90731.9|90631.2|90740|90665.7|90714|90624.8|32
1640333820000|2021-12-24 08:17:00|90739.7|90645.1|90740.3|90649.8|90741.2|90673.4|90705.4|90631.8|50
1640333830000|2021-12-24 08:17:10|90707.1|90657.1|90700.9|90650.9|90726|90657.1|90696.2|90605.1|52
1640333840000|2021-12-24 08:17:20|90701.2|90651.2|90749.1|90645.1|90750.3|90655.9|90701|90605.5|31
1640333850000|2021-12-24 08:17:30|90738.5|90634.5|90692.5|90642.5|90738.5|90651.3|90691.1|90619.1|43
1640333860000|2021-12-24 08:17:40|90692.6|90642.6|90689.9|90639.9|90692.6|90642.6|90685.1|90635.1|21
1640333870000|2021-12-24 08:17:50|90692.2|90642.2|90689.7|90639.7|90701.3|90651.3|90682.3|90632.3|28
1640333880000|2021-12-24 08:18:00|90696.1|90646.1|90705.8|90617.5|90707.2|90657.2|90684|90609.4|48
1640333890000|2021-12-24 08:18:10|90697.4|90647.4|90692.8|90642.8|90703.5|90647.4|90669.3|90615.6|45
1640333900000|2021-12-24 08:18:20|90693.7|90643.7|90685.7|90635.7|90694.3|90644.3|90675.5|90625.5|53
1640333910000|2021-12-24 08:18:30|90685.9|90635.9|90689.2|90639.2|90690|90640|90677.7|90627.7|27
1640333920000|2021-12-24 08:18:40|90721.9|90626.2|90696.2|90646.2|90725.1|90657|90680.9|90611.6|66
1640333930000|2021-12-24 08:18:50|90701.9|90651.9|90674|90624|90701.9|90651.9|90673.2|90623.2|34
1640333940000|2021-12-24 08:19:00|90718.7|90628|90685.2|90635.2|90730.5|90652.2|90685.2|90623.1|53
1640333950000|2021-12-24 08:19:10|90685.1|90635.1|90685.1|90635.1|90695.7|90645.7|90677.7|90627.7|23
1640333960000|2021-12-24 08:19:20|90678.6|90628.6|90688.7|90638.7|90688.7|90638.7|90678.6|90628.6|15
1640333970000|2021-12-24 08:19:30|90688.5|90638.5|90694.7|90644.7|90724.6|90652|90678.3|90624.1|38
1640333980000|2021-12-24 08:19:40|90696.3|90646.3|90693.5|90643.5|90739.2|90646.3|90681|90623.4|49
1640333990000|2021-12-24 08:19:50|90689|90639|90697.9|90647.9|90698.8|90648.8|90671.5|90621.5|49
1640334000000|2021-12-24 08:20:00|90697.8|90647.8|90697.7|90647.7|90716.9|90648.6|90693.5|90622.1|36
1640334010000|2021-12-24 08:20:10|90698.2|90648.2|90730.1|90629.9|90735.1|90648.3|90692.8|90616.8|43
1640334020000|2021-12-24 08:20:20|90728.8|90627.6|90728.9|90624.9|90738.4|90650.8|90697.1|90620.7|32
1640334030000|2021-12-24 08:20:30|90722.1|90618.1|90721|90617|90740.6|90647.9|90721|90617|22
1640334040000|2021-12-24 08:20:40|90721.2|90617.2|90729.1|90625.1|90746.2|90642.2|90715|90611|46
1640334050000|2021-12-24 08:20:50|90729.9|90625.9|90722.8|90618.8|90739.6|90635.6|90722.8|90618.8|31
1640334060000|2021-12-24 08:21:00|90722.7|90618.7|90733.5|90637.7|90733.6|90637.7|90720.9|90616.9|36
1640334070000|2021-12-24 08:21:10|90730.8|90635.9|90724.2|90620.2|90732.6|90635.9|90721.6|90617.6|38
1640334080000|2021-12-24 08:21:20|90725.4|90621.4|90702.2|90598.2|90731.1|90645.4|90689.8|90597.7|42
1640334090000|2021-12-24 08:21:30|90702.1|90598.1|90705.7|90655.7|90726.9|90655.7|90688.4|90598.1|59
1640334100000|2021-12-24 08:21:40|90700|90650|90698.1|90607.1|90729.8|90660.8|90683.9|90603.6|62
1640334110000|2021-12-24 08:21:50|90692.3|90598.2|90688.2|90584.2|90698.3|90629.6|90679.4|90583.5|30
1640334120000|2021-12-24 08:22:00|90688.3|90584.3|90682.5|90586.1|90697.1|90605.6|90682.4|90581.4|45
1640334130000|2021-12-24 08:22:10|90682.2|90586.2|90693.5|90589.9|90699|90623.4|90672.9|90576.8|32
1640334140000|2021-12-24 08:22:20|90693.2|90590.6|90702.1|90600.1|90702.1|90603.8|90683.3|90579.3|27
1640334150000|2021-12-24 08:22:30|90696.3|90598.7|90710.8|90620.5|90713.5|90641.7|90682.5|90597|53
1640334160000|2021-12-24 08:22:40|90706.2|90618.2|90683.1|90633.1|90706.2|90635.4|90672.7|90587.5|39
1640334170000|2021-12-24 08:22:50|90682.3|90632.3|90689|90593.2|90693.1|90632.5|90672.3|90593.2|27
1640334180000|2021-12-24 08:23:00|90681.4|90631.4|90685.6|90596.3|90712.6|90634.8|90671.8|90581.7|34
1640334190000|2021-12-24 08:23:10|90686.1|90592.5|90686.8|90595.6|90714.5|90624.4|90672.4|90586.3|42
1640334200000|2021-12-24 08:23:20|90692.6|90597.7|90695.4|90606|90699.7|90629.1|90669.5|90586.4|41
1640334210000|2021-12-24 08:23:30|90688.3|90599.9|90659.1|90609.1|90688.3|90625.2|90659|90599.9|27
1640334220000|2021-12-24 08:23:40|90657.2|90607.2|90676.2|90586.5|90677.8|90616|90657.2|90586.5|17
1640334230000|2021-12-24 08:23:50|90677.4|90589.2|90669.8|90619.8|90677.5|90619.8|90659|90585.4|21
1640334240000|2021-12-24 08:24:00|90695.4|90599.1|90697.7|90601.9|90699.1|90604.3|90694.2|90595.6|38
1640334250000|2021-12-24 08:24:10|90698.4|90597.6|90696.1|90595.8|90698.4|90597.6|90695.1|90595.5|23
1640334260000|2021-12-24 08:24:20|90698.3|90603.4|90694.5|90595.6|90702.7|90609.1|90694.5|90592.2|19
1640334270000|2021-12-24 08:24:30|90693.9|90594.7|90694.7|90599.9|90694.7|90599.9|90692.2|90591.1|21
1640334280000|2021-12-24 08:24:40|90694.6|90599.8|90696.8|90597.4|90698|90599.8|90692|90589.7|17
1640334290000|2021-12-24 08:24:50|90694.8|90590.8|90698.3|90605.1|90698.3|90605.9|90693.6|90590.8|16
1640334300000|2021-12-24 08:25:00|90704.3|90608.4|90701|90597.7|90704.3|90608.4|90690.4|90588.7|38
1640334310000|2021-12-24 08:25:10|90694.6|90593|90691|90587|90698.7|90599.7|90689.8|90587|49
1640334320000|2021-12-24 08:25:20|90692.3|90588.9|90688.9|90584.9|90697.7|90593.7|90688.9|90584.9|32
1640334330000|2021-12-24 08:25:30|90689.1|90585.1|90698.6|90594.6|90701.7|90598.4|90687.1|90583.1|40
1640334340000|2021-12-24 08:25:40|90700.4|90596.4|90680.3|90576.3|90700.4|90596.4|90680.3|90576.3|13
1640334350000|2021-12-24 08:25:50|90680.2|90576.2|90696|90592.7|90701.3|90597.3|90680.2|90576.2|30
1640334360000|2021-12-24 08:26:00|90691.2|90587.2|90690.2|90586.2|90708.4|90604.4|90689.4|90585.4|45
1640334370000|2021-12-24 08:26:10|90690.1|90586.1|90695.7|90591.7|90706.5|90602.5|90690.1|90586.1|39
1640334380000|2021-12-24 08:26:20|90700.2|90596.2|90685.7|90581.7|90701.4|90597.4|90683.6|90579.6|31
1640334390000|2021-12-24 08:26:30|90685.6|90581.6|90683.1|90579.1|90712.9|90608.9|90682.1|90578.1|40
1640334400000|2021-12-24 08:26:40|90680.3|90576.3|90683.4|90579.4|90685.6|90581.6|90674.3|90570.3|52
1640334410000|2021-12-24 08:26:50|90684.1|90580.1|90680.4|90576.4|90694.1|90591.7|90680.2|90576.2|45
1640334420000|2021-12-24 08:27:00|90688.5|90593.1|90682.4|90578.4|90689.1|90593.3|90681.1|90578.4|46
1640334430000|2021-12-24 08:27:10|90657.8|90607.8|90654.8|90604.8|90660.5|90610.5|90650.9|90600.9|16
1640334440000|2021-12-24 08:27:20|90654.9|90604.9|90658|90554|90673.7|90605.5|90649.2|90552.2|20
1640334450000|2021-12-24 08:27:30|90679.1|90581|90675.3|90571.3|90701.5|90597.5|90665|90561|55
1640334460000|2021-12-24 08:27:40|90675.1|90571.1|90677.9|90585.9|90684.6|90589.5|90669.5|90565.5|41
1640334470000|2021-12-24 08:27:50|90677.6|90585.8|90672.1|90582.9|90677.8|90608.9|90658.8|90571.3|42
1640334480000|2021-12-24 08:28:00|90676.1|90587|90670.8|90577.2|90676.1|90587|90670.6|90577|43
1640334490000|2021-12-24 08:28:10|90670.4|90577|90665.8|90578|90678|90606.9|90656.9|90571.5|30
1640334500000|2021-12-24 08:28:20|90657.2|90607.2|90667.9|90570.7|90676.9|90607.2|90657.1|90566.7|29
1640334510000|2021-12-24 08:28:30|90668.2|90571|90671.2|90567.4|90671.7|90573.6|90666.9|90567.4|18
1640334520000|2021-12-24 08:28:40|90667.1|90572.6|90656.6|90606.6|90671.2|90606.6|90653.1|90567.4|9
1640334530000|2021-12-24 08:28:50|90647.9|90597.9|90669.3|90581.9|90672.8|90604.5|90642.5|90578.7|40
1640334540000|2021-12-24 08:29:00|90646.5|90596.5|90654.8|90563.9|90666.3|90596.6|90646.3|90560.3|20
1640334550000|2021-12-24 08:29:10|90653.6|90562.9|90665|90570.6|90669|90599.1|90649.1|90555.8|17
1640334560000|2021-12-24 08:29:20|90646.2|90596.2|90646.8|90596.8|90665.7|90603.7|90644.7|90573.8|17
1640334570000|2021-12-24 08:29:30|90674.3|90581.1|90666.5|90572.1|90684.5|90587.5|90666.5|90569.8|32
1640334580000|2021-12-24 08:29:40|90666.2|90575.8|90669.4|90565.4|90689.2|90585.2|90660.2|90561.2|16
1640334590000|2021-12-24 08:29:50|90655.4|90560.7|90638.3|90588.3|90682.3|90602|90638.1|90560.7|21
1640334600000|2021-12-24 08:30:00|90644.1|90594.1|90654.2|90559|90670.9|90594.1|90636.6|90558.8|17
1640334610000|2021-12-24 08:30:10|90658.8|90558.6|90663.1|90565.3|90669.7|90580.1|90655.4|90556.8|17
1640334620000|2021-12-24 08:30:20|90641.9|90591.9|90654.4|90604.4|90664.9|90609.3|90637.5|90555.8|17
1640334630000|2021-12-24 08:30:30|90654.3|90604.3|90641.4|90591.4|90682.3|90606.2|90638.2|90585.9|13
1640334640000|2021-12-24 08:30:40|90647.9|90597.9|90640.4|90590.4|90670.4|90603.6|90640.2|90577.4|11
1640334650000|2021-12-24 08:30:50|90670.5|90578.6|90648.1|90598.1|90673.2|90599.7|90642.9|90573.7|17
1640334660000|2021-12-24 08:31:00|90640.7|90590.7|90679.1|90584.3|90680.7|90600|90640.7|90558.5|31
1640334670000|2021-12-24 08:31:10|90679.2|90581.5|90678.4|90577.7|90679.2|90581.5|90674.3|90570.3|18
1640334680000|2021-12-24 08:31:20|90677.2|90575|90684.1|90584.8|90684.1|90584.8|90673.1|90570.7|18
1640334690000|2021-12-24 08:31:30|90684.5|90583.6|90675.5|90579.4|90684.5|90583.6|90670.9|90573.7|18
1640334700000|2021-12-24 08:31:40|90673.3|90576|90669.7|90573.3|90677.4|90577.6|90669.6|90568.3|20
1640334710000|2021-12-24 08:31:50|90669.5|90573.8|90673.4|90576.7|90673.4|90576.7|90667.9|90570|17
1640334720000|2021-12-24 08:32:00|90673|90576.4|90673.7|90577.3|90675.7|90578.4|90672.1|90574.2|22
1640334730000|2021-12-24 08:32:10|90679.1|90575.1|90672.4|90571.2|90679.1|90575.9|90670.6|90570.9|22
1640334740000|2021-12-24 08:32:20|90672.3|90571.8|90672.3|90576.4|90679.2|90580.6|90670.7|90568.8|36
1640334750000|2021-12-24 08:32:30|90677.9|90575.8|90677|90580.4|90677.9|90581.8|90670.3|90568.9|25
1640334760000|2021-12-24 08:32:40|90677.2|90580.1|90673.3|90573|90677.4|90581.7|90671.6|90571.8|24
1640334770000|2021-12-24 08:32:50|90672.9|90573.5|90676.4|90582.8|90686|90585.8|90671.1|90568.2|17
1640334780000|2021-12-24 08:33:00|90675.4|90582.4|90694.5|90604.3|90694.5|90604.3|90669.7|90575.2|29
1640334790000|2021-12-24 08:33:10|90694.2|90606.4|90682|90578|90694.5|90606.4|90675|90571|21
1640334800000|2021-12-24 08:33:20|90688|90592.2|90697.2|90602.1|90699.2|90626.7|90673.7|90584.8|27
1640334810000|2021-12-24 08:33:30|90697.1|90602.3|90689.7|90639.7|90708.6|90639.7|90679.2|90583.8|69
1640334820000|2021-12-24 08:33:40|90705.3|90614.3|90683.7|90587.9|90713.6|90643.5|90669.8|90587.9|46
1640334830000|2021-12-24 08:33:50|90683.5|90588.1|90679.8|90579.1|90683.9|90591.7|90678.8|90579.1|23
1640334840000|2021-12-24 08:34:00|90680.1|90579.4|90679.9|90576.2|90680.1|90579.4|90677.5|90573.5|13
1640334850000|2021-12-24 08:34:10|90677.5|90573.5|90677|90574.4|90682.2|90590.5|90677|90573|19
1640334860000|2021-12-24 08:34:20|90677.2|90573.9|90672.5|90568.5|90687.2|90595.2|90672.5|90568.5|25
1640334870000|2021-12-24 08:34:30|90678.5|90575.3|90677|90581.9|90685.9|90593.9|90672.5|90568.5|21
1640334880000|2021-12-24 08:34:40|90680.4|90585.9|90680.7|90588.3|90680.7|90611.7|90656.3|90572.1|18
1640334890000|2021-12-24 08:34:50|90681.1|90609.5|90693.7|90606.5|90693.7|90630.3|90658.4|90581.7|32
1640334900000|2021-12-24 08:35:00|90669.8|90619.8|90669.7|90565.7|90683.7|90619.8|90668.7|90564.7|25
1640334910000|2021-12-24 08:35:10|90669.4|90565.4|90676.1|90572.1|90676.1|90577.9|90665.4|90561.4|17
1640334920000|2021-12-24 08:35:20|90670.3|90566.3|90675.4|90577.2|90679.6|90579|90667.4|90563.4|13
1640334930000|2021-12-24 08:35:30|90674.6|90579.4|90668.7|90564.7|90675.3|90579.4|90668.7|90564.7|11
1640334940000|2021-12-24 08:35:40|90669.1|90565.1|90674.7|90577.4|90682.1|90580.4|90667.2|90563.2|27
1640334950000|2021-12-24 08:35:50|90674|90574.7|90678.5|90574.5|90680.9|90577.5|90668.3|90565.1|45
1640334960000|2021-12-24 08:36:00|90677.5|90573.5|90667.1|90563.1|90680.8|90576.8|90664.5|90560.5|62
1640334970000|2021-12-24 08:36:10|90666.7|90562.7|90663.5|90559.5|90680.5|90576.5|90663.5|90559.5|50
1640334980000|2021-12-24 08:36:20|90665.7|90561.7|90668.3|90564.3|90677.3|90573.3|90662.8|90558.8|40
1640334990000|2021-12-24 08:36:30|90669|90565|90664|90560|90678.9|90574.9|90662.2|90558.2|40
1640335000000|2021-12-24 08:36:40|90664.4|90560.4|90663.2|90559.2|90680.1|90576.1|90662.9|90558.9|29
1640335010000|2021-12-24 08:36:50|90662.9|90558.9|90661.9|90557.9|90665.9|90561.9|90659.5|90555.5|44
1640335020000|2021-12-24 08:37:00|90673.2|90569.2|90664.3|90560.3|90673.8|90569.8|90663.7|90559.7|15
1640335030000|2021-12-24 08:37:10|90663.9|90559.9|90670.5|90566.5|90674.6|90570.6|90662.2|90558.2|10
1640335040000|2021-12-24 08:37:20|90665.5|90561.5|90663.1|90559.1|90666.3|90562.3|90662.7|90558.7|32
1640335050000|2021-12-24 08:37:30|90663.4|90559.4|90670.7|90566.7|90670.9|90566.9|90661.6|90557.6|13
1640335060000|2021-12-24 08:37:40|90670.9|90566.9|90666.1|90562.1|90674.5|90570.5|90666.1|90562.1|21
1640335070000|2021-12-24 08:37:50|90682|90578|90666.9|90562.9|90683.4|90579.4|90666.9|90562.9|12
1640335080000|2021-12-24 08:38:00|90666.6|90562.6|90662.4|90558.4|90666.6|90562.6|90662.4|90558.4|2
1640335090000|2021-12-24 08:38:10|90661.1|90557.1|90664.9|90560.9|90690.4|90586.4|90661.1|90557.1|20
1640335100000|2021-12-24 08:38:20|90666.7|90562.7|90662.1|90558.1|90692.1|90588.1|90662.1|90558.1|12
1640335110000|2021-12-24 08:38:30|90662.2|90558.2|90663.3|90559.3|90668.3|90564.3|90661.5|90557.5|51
1640335120000|2021-12-24 08:38:40|90665.2|90561.2|90663.4|90559.4|90667.3|90563.3|90662.1|90558.1|50
1640335130000|2021-12-24 08:38:50|90666.5|90562.5|90665.6|90561.6|90673.2|90569.2|90663.8|90559.8|28
1640335140000|2021-12-24 08:39:00|90666|90562|90665.5|90561.5|90666|90562|90665.4|90561.4|30
1640335150000|2021-12-24 08:39:10|90665.9|90561.9|90670.1|90566.1|90670.1|90566.1|90664.2|90560.2|10
1640335160000|2021-12-24 08:39:20|90670|90566|90666.5|90562.5|90670|90566|90663.5|90559.5|39
1640335170000|2021-12-24 08:39:30|90666.6|90562.6|90664.3|90560.3|90667|90563|90664|90560|44
1640335180000|2021-12-24 08:39:40|90664.7|90560.7|90666.5|90562.5|90672.1|90568.1|90661.2|90557.2|36
1640335190000|2021-12-24 08:39:50|90666.6|90562.6|90667|90563|90671.3|90567.3|90665|90561|8
1640335200000|2021-12-24 08:40:00|90666.9|90562.9|90664.8|90560.8|90666.9|90562.9|90664.8|90560.8|11
1640335210000|2021-12-24 08:40:10|90665.2|90561.2|90662.1|90558.1|90665.8|90561.8|90662.1|90558.1|12
1640335220000|2021-12-24 08:40:20|90661.7|90557.7|90667.8|90563.8|90667.8|90563.8|90652.4|90548.4|21
1640335230000|2021-12-24 08:40:30|90662.7|90558.7|90669.4|90565.4|90669.5|90565.5|90659|90555|19
1640335240000|2021-12-24 08:40:40|90669.2|90565.2|90660|90556|90669.3|90565.3|90659.9|90555.9|12
1640335250000|2021-12-24 08:40:50|90659.6|90555.6|90658.1|90554.1|90660.4|90556.4|90648.7|90544.7|23
1640335260000|2021-12-24 08:41:00|90659.1|90555.1|90678.8|90574.8|90679.8|90575.8|90657.9|90553.9|16
1640335270000|2021-12-24 08:41:10|90679.7|90575.7|90663.2|90559.2|90679.7|90575.7|90662.1|90558.1|18
1640335280000|2021-12-24 08:41:20|90663.3|90559.3|90659.9|90555.9|90663.3|90559.3|90652.9|90548.9|29
1640335290000|2021-12-24 08:41:30|90660.1|90556.1|90660.9|90556.9|90661.3|90557.3|90659.5|90555.5|14
1640335300000|2021-12-24 08:41:40|90660.3|90556.3|90667.4|90563.4|90681.8|90577.8|90660.3|90556.3|13
1640335310000|2021-12-24 08:41:50|90666.7|90562.7|90669.5|90565.5|90674.3|90570.4|90661.6|90557.6|42
1640335320000|2021-12-24 08:42:00|90669.7|90565.7|90670.5|90566.5|90670.8|90566.8|90664.1|90560.1|41
1640335330000|2021-12-24 08:42:10|90670.3|90566.3|90664.7|90560.7|90671|90567|90664.7|90560.7|11
1640335340000|2021-12-24 08:42:20|90664.9|90560.9|90666.1|90562.1|90673.5|90570.6|90664.4|90560.4|10
1640335350000|2021-12-24 08:42:30|90666.6|90562.6|90661|90557|90668.6|90564.6|90661|90557|19
1640335360000|2021-12-24 08:42:40|90666.1|90562.1|90665|90561|90680.7|90576.7|90658.7|90554.7|21
1640335370000|2021-12-24 08:42:50|90659.9|90555.9|90660.3|90556.3|90660.8|90556.8|90659.1|90555.1|17
1640335380000|2021-12-24 08:43:00|90682.1|90578.1|90678.5|90574.5|90683.9|90579.9|90666.9|90562.9|13
1640335390000|2021-12-24 08:43:10|90666.9|90562.9|90673.8|90569.8|90681.7|90577.7|90662.3|90558.3|12
1640335400000|2021-12-24 08:43:20|90672.8|90569.2|90666.1|90562.1|90681.5|90577.5|90666.1|90562.1|11
1640335410000|2021-12-24 08:43:30|90665.6|90561.6|90663.1|90559.1|90668.4|90566.1|90657.4|90553.4|21
1640335420000|2021-12-24 08:43:40|90663|90559|90662.5|90558.5|90663.2|90559.2|90661.1|90557.1|19
1640335430000|2021-12-24 08:43:50|90659.8|90555.8|90665.2|90561.2|90671.3|90569|90659|90555|9
1640335440000|2021-12-24 08:44:00|90665.1|90561.1|90668.7|90564.7|90671.1|90567.1|90665.1|90561.1|16
1640335450000|2021-12-24 08:44:10|90661.7|90557.7|90664.9|90560.9|90668.8|90564.8|90661.2|90557.2|22
1640335460000|2021-12-24 08:44:20|90664.8|90560.8|90668.5|90564.5|90668.5|90564.5|90658.5|90554.5|11
1640335470000|2021-12-24 08:44:30|90678|90574|90667.3|90565.9|90678|90574|90661.7|90557.7|6
1640335480000|2021-12-24 08:44:40|90677.1|90573.3|90665.5|90565.1|90678.6|90574.6|90665.5|90564.6|22
1640335490000|2021-12-24 08:44:50|90666.7|90565.3|90660.7|90556.7|90667.8|90565.7|90660.7|90556.7|7
1640335500000|2021-12-24 08:45:00|90660.8|90556.8|90657.6|90553.6|90670.1|90566.1|90657.6|90553.6|25
1640335510000|2021-12-24 08:45:10|90659.3|90555.3|90672.9|90568.9|90675.1|90571.1|90657.6|90553.6|36
1640335520000|2021-12-24 08:45:20|90675.4|90571.4|90656.4|90552.4|90675.4|90571.4|90656.4|90552.4|20
1640335530000|2021-12-24 08:45:30|90660.5|90556.5|90660.1|90556.1|90660.5|90556.5|90656.3|90552.3|6
1640335540000|2021-12-24 08:45:40|90657.8|90553.8|90662.7|90558.7|90667.2|90563.2|90657.1|90553.1|38
1640335550000|2021-12-24 08:45:50|90662.8|90558.8|90666.9|90562.9|90674.9|90573.6|90657.7|90553.7|18
1640335560000|2021-12-24 08:46:00|90666.6|90562.6|90672|90568|90673.1|90569.1|90657.5|90553.5|23
1640335570000|2021-12-24 08:46:10|90665.8|90561.8|90687.3|90583.3|90687.3|90583.3|90657.2|90560.8|12
1640335580000|2021-12-24 08:46:20|90675.4|90571.4|90670.3|90566.3|90676.4|90572.4|90661.4|90557.4|9
1640335590000|2021-12-24 08:46:30|90669.5|90565.5|90660.3|90556.3|90670.6|90566.6|90660.3|90556.3|6
1640335600000|2021-12-24 08:46:40|90672.5|90568.5|90679|90575|90684.8|90609.5|90659.5|90560.7|26
1640335610000|2021-12-24 08:46:50|90679.1|90575.1|90674|90570|90681.8|90577.8|90674|90570|17
1640335620000|2021-12-24 08:47:00|90672.2|90568.2|90682|90578|90682|90578|90669.8|90565.8|4
1640335630000|2021-12-24 08:47:10|90676.4|90572.4|90705.3|90601.3|90713.4|90609.4|90676.4|90572.4|7
1640335640000|2021-12-24 08:47:20|90696.6|90592.6|90678.7|90574.7|90697.3|90593.3|90668|90564|20
1640335650000|2021-12-24 08:47:30|90679|90575|90668.4|90564.4|90679|90575|90668.4|90564.4|21
1640335660000|2021-12-24 08:47:40|90666.1|90562.1|90664.7|90560.7|90666.5|90562.5|90662.3|90558.3|30
1640335670000|2021-12-24 08:47:50|90660.3|90556.3|90684.2|90580.2|90695.1|90591.1|90657.2|90553.2|36
1640335680000|2021-12-24 08:48:00|90684.1|90580.1|90681.3|90577.3|90684.1|90580.1|90679.7|90575.7|11
1640335690000|2021-12-24 08:48:10|90681.2|90577.2|90697.6|90593.6|90698.8|90594.8|90680.5|90576.5|47
1640335700000|2021-12-24 08:48:20|90697.3|90593.3|90697|90593|90698.4|90594.4|90696.8|90592.8|19
1640335710000|2021-12-24 08:48:30|90697.2|90593.2|90683.5|90579.5|90700.2|90596.2|90682.2|90578.2|29
1640335720000|2021-12-24 08:48:40|90685.7|90581.7|90684.8|90580.8|90685.7|90581.7|90684.8|90580.8|22
1640335730000|2021-12-24 08:48:50|90684.9|90580.9|90685.7|90581.7|90685.7|90581.7|90684.5|90580.5|15
1640335740000|2021-12-24 08:49:00|90686|90582|90686.8|90582.8|90688.3|90584.3|90685.7|90581.7|10
1640335750000|2021-12-24 08:49:10|90686.5|90582.5|90693.1|90589.1|90706.4|90602.4|90686.5|90582.5|47
1640335760000|2021-12-24 08:49:20|90692.3|90588.3|90686.7|90582.7|90694.5|90590.5|90681.2|90577.2|44
1640335770000|2021-12-24 08:49:30|90687|90583|90686.2|90582.2|90705|90601|90686.2|90582.2|23
1640335780000|2021-12-24 08:49:40|90685.8|90581.8|90682.6|90578.6|90687.5|90583.5|90682.3|90578.3|19
1640335790000|2021-12-24 08:49:50|90682.5|90578.5|90717.6|90613.6|90717.6|90613.6|90680.6|90576.6|18
1640335800000|2021-12-24 08:50:00|90714.7|90610.7|90695.1|90591.1|90747.3|90643.3|90694.7|90590.7|39
1640335810000|2021-12-24 08:50:10|90689.7|90585.7|90686.8|90582.8|90690.7|90586.7|90684.9|90580.9|16
1640335820000|2021-12-24 08:50:20|90689|90585|90688.3|90584.3|90689.6|90585.6|90686.8|90582.8|9
1640335830000|2021-12-24 08:50:30|90688.7|90584.7|90686.8|90582.8|90691|90587|90686.8|90582.8|9
1640335840000|2021-12-24 08:50:40|90685.9|90581.9|90704.3|90600.3|90705.4|90609|90681.3|90577.3|25
1640335850000|2021-12-24 08:50:50|90703.4|90599.4|90693.8|90589.8|90704.7|90600.7|90693|90589|8
1640335860000|2021-12-24 08:51:00|90693.9|90589.9|90686.4|90582.4|90693.9|90589.9|90684.6|90580.6|15
1640335870000|2021-12-24 08:51:10|90685.2|90581.2|90682.4|90578.4|90688|90584|90682.4|90578.4|17
1640335880000|2021-12-24 08:51:20|90684.9|90580.9|90685.8|90581.8|90692.1|90588.1|90682.4|90578.4|12
1640335890000|2021-12-24 08:51:30|90685.5|90581.5|90702.8|90598.8|90715.8|90611.8|90682.6|90578.6|20
1640335900000|2021-12-24 08:51:40|90702|90598|90714.3|90610.3|90714.3|90610.3|90700.3|90596.3|6
1640335910000|2021-12-24 08:51:50|90708|90604|90707.4|90603.4|90722.3|90618.3|90696.2|90592.2|24
1640335920000|2021-12-24 08:52:00|90707.2|90603.2|90700.3|90596.3|90735.3|90631.3|90699|90595|41
1640335930000|2021-12-24 08:52:10|90704.7|90600.7|90701.1|90597.1|90711.9|90607.9|90689.8|90585.8|35
1640335940000|2021-12-24 08:52:20|90701|90597|90700.2|90596.2|90701.2|90597.2|90700.1|90596.1|18
1640335950000|2021-12-24 08:52:30|90700.1|90596.1|90700.4|90596.4|90703.7|90599.7|90699.9|90595.9|17
1640335960000|2021-12-24 08:52:40|90700.5|90596.5|90700.4|90596.4|90701.9|90597.9|90699.6|90595.6|14
1640335970000|2021-12-24 08:52:50|90700.3|90596.3|90694.9|90590.9|90700.4|90596.4|90694.9|90590.9|12
1640335980000|2021-12-24 08:53:00|90692.7|90588.7|90729.5|90625.5|90738.9|90634.9|90692.7|90588.7|42
1640335990000|2021-12-24 08:53:10|90730.2|90626.2|90731|90627|90736.8|90632.8|90730.2|90626.2|41
1640336000000|2021-12-24 08:53:20|90730.6|90626.6|90729.3|90625.3|90730.6|90626.6|90729|90625|26
1640336010000|2021-12-24 08:53:30|90729.2|90625.2|90732.8|90628.8|90732.8|90628.8|90729.2|90625.2|23
1640336020000|2021-12-24 08:53:40|90733.3|90629.3|90725.7|90621.7|90734.5|90630.5|90725.2|90621.2|16
1640336030000|2021-12-24 08:53:50|90725.3|90621.3|90725.1|90621.1|90725.6|90621.6|90724.8|90620.8|11
1640336040000|2021-12-24 08:54:00|90723.9|90619.9|90705.2|90601.2|90723.9|90619.9|90705.2|90601.2|29
1640336050000|2021-12-24 08:54:10|90703.8|90599.8|90703.2|90599.2|90711|90607|90702.7|90598.7|23
1640336060000|2021-12-24 08:54:20|90699|90595|90699|90595|90708.6|90604.6|90697.1|90593.1|19
1640336070000|2021-12-24 08:54:30|90698.9|90594.9|90709.1|90605.1|90709.1|90605.1|90698.6|90594.6|13
1640336080000|2021-12-24 08:54:40|90702.9|90598.9|90704.2|90600.2|90713|90609|90702.8|90598.8|21
1640336090000|2021-12-24 08:54:50|90704.3|90600.3|90711.4|90607.4|90711.4|90607.4|90701.6|90597.6|33
1640336100000|2021-12-24 08:55:00|90707.4|90603.4|90716.4|90612.4|90721.1|90617.1|90705.5|90601.5|32
1640336110000|2021-12-24 08:55:10|90716.5|90612.5|90714.3|90610.3|90716.5|90612.5|90713.2|90609.2|23
1640336120000|2021-12-24 08:55:20|90714.2|90610.2|90713.1|90609.1|90715.7|90611.7|90713|90609|13
1640336130000|2021-12-24 08:55:30|90713|90609|90707.4|90603.4|90713.1|90609.1|90703.1|90599.1|19
1640336140000|2021-12-24 08:55:40|90707|90603|90706.7|90602.7|90708.7|90604.7|90706.7|90602.7|17
1640336150000|2021-12-24 08:55:50|90707.1|90603.1|90706.7|90602.7|90707.1|90603.1|90706.4|90602.4|10
1640336160000|2021-12-24 08:56:00|90706.3|90602.3|90700.9|90596.9|90706.3|90602.3|90699.6|90595.6|30
1640336170000|2021-12-24 08:56:10|90700.5|90596.5|90701.2|90597.2|90702|90598|90699.7|90595.7|18
1640336180000|2021-12-24 08:56:20|90701.3|90597.3|90691.7|90587.7|90703.3|90599.3|90689.1|90585.1|27
1640336190000|2021-12-24 08:56:30|90688.5|90584.5|90688.9|90584.9|90691.5|90587.5|90685.4|90581.4|19
1640336200000|2021-12-24 08:56:40|90688.5|90584.5|90690.9|90586.9|90696.1|90592.1|90688.5|90584.5|24
1640336210000|2021-12-24 08:56:50|90690.8|90586.8|90691.8|90587.8|90692.4|90588.4|90690.7|90586.7|17
1640336220000|2021-12-24 08:57:00|90691.7|90587.7|90690.5|90586.5|90693.3|90589.3|90690.5|90586.5|14
1640336230000|2021-12-24 08:57:10|90690.6|90586.6|90682.2|90578.2|90690.6|90586.6|90677.4|90573.4|23
1640336240000|2021-12-24 08:57:20|90681.6|90577.6|90702.9|90598.9|90702.9|90598.9|90681.6|90577.6|32
1640336250000|2021-12-24 08:57:30|90702.7|90598.7|90702|90598|90702.7|90598.7|90702|90598|7
1640336260000|2021-12-24 08:57:40|90702.2|90598.2|90702|90598|90702.2|90598.2|90701.4|90597.4|7
1640336270000|2021-12-24 08:57:50|90702.3|90598.3|90691.8|90587.8|90702.6|90598.6|90691.8|90587.8|21
1640336280000|2021-12-24 08:58:00|90691.5|90587.5|90695.6|90591.6|90695.7|90591.7|90690.8|90586.8|18
1640336290000|2021-12-24 08:58:10|90695.7|90591.7|90692.1|90588.1|90695.7|90591.7|90690.8|90586.8|17
1640336300000|2021-12-24 08:58:20|90692.2|90588.2|90692.5|90588.5|90692.7|90588.7|90692.2|90588.2|12
1640336310000|2021-12-24 08:58:30|90692.2|90588.2|90692.1|90588.1|90693.2|90589.2|90692.1|90588.1|14
1640336320000|2021-12-24 08:58:40|90692.2|90588.2|90689.2|90585.2|90695.7|90591.7|90688.6|90584.6|19
1640336330000|2021-12-24 08:58:50|90689.1|90585.1|90691.6|90587.6|90691.7|90587.7|90687|90583|26
1640336340000|2021-12-24 08:59:00|90691.4|90587.4|90701.2|90597.2|90702|90598|90690.5|90586.5|27
1640336350000|2021-12-24 08:59:10|90701|90597|90707.1|90603.1|90711.5|90607.5|90700.7|90596.7|52
1640336360000|2021-12-24 08:59:20|90707.4|90603.4|90698|90594|90707.4|90603.4|90697.5|90593.5|36
1640336370000|2021-12-24 08:59:30|90699.4|90595.4|90724.3|90620.3|90746.8|90642.8|90696.4|90592.4|45
1640336380000|2021-12-24 08:59:40|90722.3|90618.3|90724.1|90620.1|90725.8|90621.8|90721.9|90617.9|33
1640336390000|2021-12-24 08:59:50|90724.2|90620.2|90725.2|90621.2|90725.2|90621.2|90724.1|90620.1|33
1640336400000|2021-12-24 09:00:00|90724.9|90620.9|90733.6|90629.6|90740.6|90636.6|90724.4|90620.4|23
1640336410000|2021-12-24 09:00:10|90733.4|90629.4|90699|90595|90734.8|90630.8|90699|90595|26
1640336420000|2021-12-24 09:00:20|90699.1|90595.1|90700|90596|90702.1|90598.1|90699.1|90595.1|23
1640336430000|2021-12-24 09:00:30|90700.2|90596.2|90701.5|90597.5|90701.7|90597.7|90699.7|90595.7|17
1640336440000|2021-12-24 09:00:40|90705.4|90601.4|90708.4|90604.4|90708.4|90604.4|90705.4|90601.4|5
1640336450000|2021-12-24 09:00:50|90708.1|90604.1|90707.7|90603.7|90708.1|90604.1|90707.5|90603.5|3
1640336460000|2021-12-24 09:01:00|90707.5|90603.5|90706.8|90602.8|90707.5|90603.5|90706.3|90602.3|12
1640336470000|2021-12-24 09:01:10|90706.3|90602.3|90704.2|90600.2|90706.3|90602.3|90703.2|90599.2|13
1640336480000|2021-12-24 09:01:20|90704|90600|90687.1|90583.1|90704.1|90600.1|90687.1|90583.1|26
1640336490000|2021-12-24 09:01:30|90684.8|90580.8|90683.7|90579.7|90688|90584|90683.7|90579.7|9
1640336500000|2021-12-24 09:01:40|90687.7|90583.7|90690.4|90586.4|90690.4|90586.4|90683.7|90579.7|23
1640336510000|2021-12-24 09:01:50|90687.2|90583.2|90689.9|90585.9|90690.3|90586.3|90686.1|90582.1|31
1640336520000|2021-12-24 09:02:00|90687.5|90583.5|90687.7|90583.7|90713.1|90609.1|90687.1|90583.1|20
1640336530000|2021-12-24 09:02:10|90687.8|90583.8|90693.1|90589.1|90700.9|90596.9|90685.7|90581.7|26
1640336540000|2021-12-24 09:02:20|90692.6|90588.6|90697.3|90593.3|90697.9|90593.9|90692.2|90588.2|17
1640336550000|2021-12-24 09:02:30|90698.4|90594.4|90697.8|90593.8|90698.7|90594.7|90694.6|90590.6|18
1640336560000|2021-12-24 09:02:40|90698|90594|90697.9|90593.9|90698.5|90594.5|90696.8|90592.8|16
1640336570000|2021-12-24 09:02:50|90697.8|90593.8|90697.8|90593.8|90698.4|90594.4|90697.4|90593.4|11
1640336580000|2021-12-24 09:03:00|90697.4|90593.4|90699.5|90595.5|90699.5|90595.5|90688.7|90584.7|15
1640336590000|2021-12-24 09:03:10|90696.5|90592.5|90696.2|90592.2|90698.5|90594.5|90691.5|90587.5|28
1640336600000|2021-12-24 09:03:20|90696.3|90592.3|90696|90592|90698.9|90594.9|90696|90592|15
1640336610000|2021-12-24 09:03:30|90696.1|90592.1|90695.2|90591.2|90697|90593|90693.6|90589.6|17
1640336620000|2021-12-24 09:03:40|90695.3|90591.3|90695.8|90591.8|90696.1|90592.1|90695.3|90591.3|5
1640336630000|2021-12-24 09:03:50|90696|90592|90695.7|90591.7|90696|90592|90695.7|90591.7|5
1640336640000|2021-12-24 09:04:00|90695.8|90591.8|90695.9|90591.9|90696|90592|90695.3|90591.3|10
1640336650000|2021-12-24 09:04:10|90696.1|90592.1|90694.8|90590.8|90699.7|90595.7|90694.8|90590.8|10
1640336660000|2021-12-24 09:04:20|90695.2|90591.2|90695.1|90591.1|90695.4|90591.4|90695.1|90591.1|3
1640336670000|2021-12-24 09:04:30|90695.3|90591.3|90694.7|90590.7|90697.4|90593.4|90694.7|90590.7|9
1640336680000|2021-12-24 09:04:40|90694.3|90590.3|90694.3|90590.3|90694.3|90590.3|90694.3|90590.3|1
1640336690000|2021-12-24 09:04:50|90694.4|90590.4|90694.6|90590.6|90694.8|90590.8|90694.4|90590.4|4
1640336700000|2021-12-24 09:05:00|90697|90593|90695.5|90591.5|90697|90593|90695.1|90591.1|8
1640336710000|2021-12-24 09:05:10|90695.4|90591.4|90695|90591|90695.5|90591.5|90695|90591|4
1640336720000|2021-12-24 09:05:20|90695.4|90591.4|90699.3|90595.3|90700|90596|90695|90591|9
1640336730000|2021-12-24 09:05:30|90695.1|90591.1|90694.6|90590.6|90695.1|90591.1|90694.6|90590.6|3
1640336740000|2021-12-24 09:05:40|90696.4|90592.4|90696.9|90592.9|90699.8|90595.8|90696.4|90592.4|5
1640336750000|2021-12-24 09:05:50|90696.3|90592.3|90696.9|90592.9|90698.6|90594.6|90695.7|90591.7|13
1640336760000|2021-12-24 09:06:00|90697.3|90593.3|90697.3|90593.3|90698|90594|90697.2|90593.2|8
1640336770000|2021-12-24 09:06:10|90696.8|90592.8|90697.5|90593.5|90698.3|90594.3|90696.1|90592.1|11
1640336780000|2021-12-24 09:06:20|90697.7|90593.7|90697.4|90593.4|90697.7|90593.7|90697.4|90593.4|2
1640336790000|2021-12-24 09:06:30|90697|90593|90697.5|90593.5|90697.5|90593.5|90697|90593|3
1640336800000|2021-12-24 09:06:40|90697.6|90593.6|90697.4|90593.4|90697.6|90593.6|90697.4|90593.4|3
1640336810000|2021-12-24 09:06:50|90697.5|90593.5|90694.5|90590.5|90697.5|90593.5|90694.5|90590.5|6
1640336820000|2021-12-24 09:07:00|90697.1|90593.1|90696.2|90592.2|90699|90595|90694.5|90590.5|5
1640336830000|2021-12-24 09:07:10|90695.8|90591.8|90695.8|90591.8|90695.9|90591.9|90695.4|90591.4|7
1640336840000|2021-12-24 09:07:20|90695.9|90591.9|90696|90592|90696|90592|90695.9|90591.9|2
1640336850000|2021-12-24 09:07:30|90695.8|90591.8|90695.8|90591.8|90695.8|90591.8|90695.7|90591.7|3
1640336860000|2021-12-24 09:07:40|90695.9|90591.9|90696.2|90592.2|90696.2|90592.2|90695.8|90591.8|5
1640336870000|2021-12-24 09:07:50|90695.8|90591.8|90693.8|90589.8|90695.8|90591.8|90693.8|90589.8|14
1640336880000|2021-12-24 09:08:00|90694.2|90590.2|90693.9|90589.9|90694.3|90590.3|90693.8|90589.8|27
1640336890000|2021-12-24 09:08:10|90694.2|90590.2|90694.5|90590.5|90694.5|90590.5|90693.4|90589.4|18
1640336900000|2021-12-24 09:08:20|90694.4|90590.4|90694.1|90590.1|90694.4|90590.4|90693.4|90589.4|9
1640336910000|2021-12-24 09:08:30|90694.8|90590.8|90692.2|90588.2|90699|90595|90692.2|90588.2|6
1640336920000|2021-12-24 09:08:40|90692.1|90588.1|90691.8|90587.8|90692.1|90588.1|90691.7|90587.7|3
1640336930000|2021-12-24 09:08:50|90692.6|90588.6|90692.3|90588.3|90695|90591|90691.8|90587.8|7
1640336940000|2021-12-24 09:09:00|90692.2|90588.2|90692.4|90588.4|90692.4|90588.4|90692.2|90588.2|3
1640336950000|2021-12-24 09:09:10|90692.8|90588.8|90692.7|90588.7|90693.5|90589.5|90692.7|90588.7|7
1640336960000|2021-12-24 09:09:20|90693.1|90589.1|90693.1|90589.1|90693.1|90589.1|90692.3|90588.3|3
1640336970000|2021-12-24 09:09:30|90692.4|90588.4|90691.2|90587.2|90699.5|90595.5|90691.2|90587.2|7
1640336980000|2021-12-24 09:09:40|90691.6|90587.6|90692.9|90588.9|90692.9|90588.9|90691.6|90587.6|6
1640336990000|2021-12-24 09:09:50|90693.2|90589.2|90696.7|90592.7|90696.7|90592.7|90693.2|90589.2|5
1640337000000|2021-12-24 09:10:00|90693|90589|90693|90589|90693.1|90589.1|90693|90589|3
1640337010000|2021-12-24 09:10:10|90693.1|90589.1|90694|90590|90695.2|90591.2|90692.9|90588.9|11
1640337020000|2021-12-24 09:10:20|90699.5|90595.5|90693.6|90589.6|90699.5|90595.5|90693.6|90589.6|3
1640337030000|2021-12-24 09:10:30|90693.2|90589.2|90693.2|90589.2|90693.2|90589.2|90693.2|90589.2|1
1640337040000|2021-12-24 09:10:40|90693.7|90589.7|90692.8|90588.8|90693.7|90589.7|90692.8|90588.8|3
1640337050000|2021-12-24 09:10:50|90693.2|90589.2|90695|90591|90698|90594|90693.2|90589.2|16
1640337060000|2021-12-24 09:11:00|90695.1|90591.1|90693.3|90589.3|90696.1|90592.1|90692.8|90588.8|10
1640337070000|2021-12-24 09:11:10|90695.5|90591.5|90697.7|90593.7|90697.7|90593.7|90695.5|90591.5|3
1640337080000|2021-12-24 09:11:20|90697.6|90593.6|90695.5|90591.5|90697.7|90593.7|90695.5|90591.5|5
1640337090000|2021-12-24 09:11:30|90697.6|90593.6|90697.6|90593.6|90698.3|90594.3|90697.6|90593.6|4
1640337100000|2021-12-24 09:11:40|90697.4|90593.4|90698.3|90594.3|90700.7|90596.7|90697.1|90593.1|13
1640337110000|2021-12-24 09:11:50|90697.9|90593.9|90699.6|90595.6|90699.6|90595.6|90697.9|90593.9|8
1640337120000|2021-12-24 09:12:00|90699.1|90595.1|90697.5|90593.5|90699.1|90595.1|90695.5|90591.5|10
1640337130000|2021-12-24 09:12:10|90697.9|90593.9|90698.2|90594.2|90698.6|90594.6|90697.5|90593.5|10
1640337140000|2021-12-24 09:12:20|90698.3|90594.3|90698.9|90594.9|90701.8|90597.8|90698.3|90594.3|3
1640337150000|2021-12-24 09:12:30|90701.8|90597.8|90698.3|90594.3|90701.8|90597.8|90697.9|90593.9|9
1640337160000|2021-12-24 09:12:40|90697.9|90593.9|90698.1|90594.1|90698.7|90594.7|90697.9|90593.9|7
1640337170000|2021-12-24 09:12:50|90698|90594|90697.5|90593.5|90699.2|90595.2|90697.5|90593.5|7
1640337180000|2021-12-24 09:13:00|90696|90592|90697.1|90593.1|90698.7|90594.7|90696|90592|8
1640337190000|2021-12-24 09:13:10|90697.5|90593.5|90697.4|90593.4|90697.8|90593.8|90696.6|90592.6|8
1640337200000|2021-12-24 09:13:20|90697|90593|90698|90594|90698|90594|90697|90593|2
1640337210000|2021-12-24 09:13:30|90697.2|90593.2|90697.1|90593.1|90701.8|90597.8|90696.4|90592.4|8
1640337220000|2021-12-24 09:13:40|90697|90593|90697.8|90593.8|90698|90594|90697|90593|4
1640337230000|2021-12-24 09:13:50|90695.5|90591.5|90697.8|90593.8|90697.8|90593.8|90695.5|90591.5|4
1640337240000|2021-12-24 09:14:00|90695.5|90591.5|90697.9|90593.9|90697.9|90593.9|90695.5|90591.5|7
1640337250000|2021-12-24 09:14:10|90697.5|90593.5|90697.9|90593.9|90697.9|90593.9|90697.1|90593.1|5
1640337260000|2021-12-24 09:14:20|90700.3|90596.3|90696.9|90592.9|90701.3|90597.3|90694.9|90590.9|20
1640337270000|2021-12-24 09:14:30|90696.8|90592.8|90697.2|90593.2|90697.9|90593.9|90695.2|90591.2|8
1640337280000|2021-12-24 09:14:40|90697.1|90593.1|90697.7|90593.7|90697.8|90593.8|90697.1|90593.1|12
1640337290000|2021-12-24 09:14:50|90697.5|90593.5|90698.4|90594.4|90698.7|90594.7|90697.5|90593.5|8
1640337300000|2021-12-24 09:15:00|90698.5|90594.5|90698.8|90594.8|90698.9|90594.9|90698.4|90594.4|6
1640337310000|2021-12-24 09:15:10|90698.4|90594.4|90698|90594|90698.5|90594.5|90698|90594|8
1640337320000|2021-12-24 09:15:20|90698.1|90594.1|90699|90595|90699.2|90595.2|90698.1|90594.1|3
1640337330000|2021-12-24 09:15:30|90697.9|90593.9|90698|90594|90698.7|90594.7|90697.9|90593.9|9
1640337340000|2021-12-24 09:15:40|90697.3|90593.3|90698.5|90594.5|90698.7|90594.7|90697.3|90593.3|8
1640337350000|2021-12-24 09:15:50|90698.1|90594.1|90698|90594|90698.8|90594.8|90697.6|90593.6|8
1640337360000|2021-12-24 09:16:00|90697.6|90593.6|90697.7|90593.7|90698.3|90594.3|90695.9|90591.9|11
1640337370000|2021-12-24 09:16:10|90697.6|90593.6|90694.7|90590.7|90697.6|90593.6|90693.8|90589.8|26
1640337380000|2021-12-24 09:16:20|90695.5|90591.5|90694.1|90590.1|90695.7|90591.7|90694|90590|9
1640337390000|2021-12-24 09:16:30|90694|90590|90695.2|90591.2|90696.9|90592.9|90694|90590|11
1640337400000|2021-12-24 09:16:40|90696.8|90592.8|90695.6|90591.6|90696.9|90592.9|90695.3|90591.3|9
1640337410000|2021-12-24 09:16:50|90695.7|90591.7|90695.5|90591.5|90695.7|90591.7|90695.5|90591.5|3
1640337420000|2021-12-24 09:17:00|90695.9|90591.9|90695.5|90591.5|90696|90592|90695.5|90591.5|6
1640337430000|2021-12-24 09:17:10|90694.7|90590.7|90695.5|90591.5|90695.5|90591.5|90694.1|90590.1|6
1640337440000|2021-12-24 09:17:20|90695.4|90591.4|90695.9|90591.9|90696|90592|90695.4|90591.4|8
1640337450000|2021-12-24 09:17:30|90692.9|90588.9|90695|90591|90696.4|90592.4|90692.9|90588.9|13
1640337460000|2021-12-24 09:17:40|90694.9|90590.9|90696.9|90592.9|90697|90593|90694.9|90590.9|12
1640337470000|2021-12-24 09:17:50|90696.8|90592.8|90696.8|90592.8|90697.1|90593.1|90695.7|90591.7|17
1640337480000|2021-12-24 09:18:00|90697.1|90593.1|90697.5|90593.5|90698.8|90594.8|90696.8|90592.8|11
1640337490000|2021-12-24 09:18:10|90697.4|90593.4|90698.8|90594.8|90699|90595|90696.7|90592.7|9
1640337500000|2021-12-24 09:18:20|90698.7|90594.7|90697.4|90593.4|90699.2|90595.2|90696.7|90592.7|7
1640337510000|2021-12-24 09:18:30|90697.1|90593.1|90692.3|90588.3|90700.6|90596.6|90690.8|90586.8|24
1640337520000|2021-12-24 09:18:40|90691.5|90587.5|90692|90588|90693.9|90589.9|90690.7|90586.7|17
1640337530000|2021-12-24 09:18:50|90692.3|90588.3|90682.2|90578.2|90694.5|90590.5|90681.4|90577.4|36
1640337540000|2021-12-24 09:19:00|90682.6|90578.6|90682.8|90578.8|90686.7|90582.7|90682.2|90578.2|37
1640337550000|2021-12-24 09:19:10|90683.2|90579.2|90685.5|90581.5|90685.5|90581.5|90681.3|90577.3|27
1640337560000|2021-12-24 09:19:20|90686.7|90582.7|90683.5|90579.5|90687.5|90583.5|90683.5|90579.5|23
1640337570000|2021-12-24 09:19:30|90683.4|90579.4|90684.2|90580.2|90684.6|90580.6|90683.4|90579.4|20
1640337580000|2021-12-24 09:19:40|90684.3|90580.3|90684.4|90580.4|90684.6|90580.6|90684.1|90580.1|6
1640337590000|2021-12-24 09:19:50|90684.3|90580.3|90681.8|90577.8|90684.3|90580.3|90681|90577|20
1640337600000|2021-12-24 09:20:00|90683.8|90579.8|90682.6|90578.6|90683.8|90579.8|90682.6|90578.6|17
1640337610000|2021-12-24 09:20:10|90683|90579|90713.6|90609.6|90715.5|90611.5|90673.3|90569.3|37
1640337620000|2021-12-24 09:20:20|90713.7|90609.7|90717.5|90667.5|90738.3|90669|90712.6|90608.6|42
1640337630000|2021-12-24 09:20:30|90717.6|90667.6|90741.1|90643.8|90751|90667.6|90713.6|90629.8|35
1640337640000|2021-12-24 09:20:40|90736.6|90637.6|90707.1|90657.1|90751.5|90658.4|90707.1|90637.6|25
1640337650000|2021-12-24 09:20:50|90707|90657|90704|90600|90733.1|90661.6|90704|90600|22
1640337660000|2021-12-24 09:21:00|90705.9|90601.9|90704.5|90600.5|90705.9|90601.9|90700.5|90596.5|26
1640337670000|2021-12-24 09:21:10|90704.3|90600.3|90703.7|90599.7|90723.5|90654.6|90703.7|90599.7|36
1640337680000|2021-12-24 09:21:20|90703|90599|90694.5|90644.5|90733.5|90658.5|90687.9|90583.9|54
1640337690000|2021-12-24 09:21:30|90695.7|90645.7|90740.3|90652.2|90749.7|90674.5|90692.7|90642.7|76
1640337700000|2021-12-24 09:21:40|90715.6|90665.6|90722|90672|90750.1|90674.8|90715|90654.6|68
1640337710000|2021-12-24 09:21:50|90721.5|90671.5|90731.1|90681.1|90736.1|90686.1|90712.6|90662.6|71
1640337720000|2021-12-24 09:22:00|90729.3|90679.3|90724.4|90674.4|90737.8|90687.8|90724.4|90674.4|67
1640337730000|2021-12-24 09:22:10|90731.1|90681.1|90728.8|90678.8|90737.1|90687.1|90727.8|90677.8|66
1640337740000|2021-12-24 09:22:20|90734.2|90684.2|90737.4|90687.4|90737.6|90687.6|90730.9|90680.9|59
1640337750000|2021-12-24 09:22:30|90737.6|90687.6|90730.5|90680.5|90737.6|90687.6|90722.9|90672.9|68
1640337760000|2021-12-24 09:22:40|90733.6|90683.6|90735.4|90685.4|90740.7|90690.7|90728|90678|60
1640337770000|2021-12-24 09:22:50|90734.8|90684.8|90733.6|90683.6|90734.8|90684.8|90727.9|90677.9|60
1640337780000|2021-12-24 09:23:00|90732.1|90682.1|90735.3|90685.3|90735.9|90685.9|90728.6|90678.6|65
1640337790000|2021-12-24 09:23:10|90733|90683|90730.4|90680.4|90736.1|90686.1|90726.2|90676.2|59
1640337800000|2021-12-24 09:23:20|90732.9|90682.9|90731|90681|90735.9|90685.9|90726.1|90676.1|68
1640337810000|2021-12-24 09:23:30|90730.4|90680.4|90732.6|90682.6|90733.1|90683.1|90723.1|90673.1|69
1640337820000|2021-12-24 09:23:40|90732.3|90682.3|90734|90684|90735.8|90685.8|90728.9|90678.9|58
1640337830000|2021-12-24 09:23:50|90733.1|90683.1|90735.4|90685.4|90735.4|90685.4|90717.8|90667.8|62
1640337840000|2021-12-24 09:24:00|90731.5|90681.5|90729.2|90679.2|90734.4|90684.4|90718.4|90668.4|75
1640337850000|2021-12-24 09:24:10|90730.4|90680.4|90718.8|90668.8|90731.9|90681.9|90717.5|90667.5|77
1640337860000|2021-12-24 09:24:20|90718.1|90668.1|90725.8|90675.8|90742.5|90692.5|90715.6|90665.6|73
1640337870000|2021-12-24 09:24:30|90726.7|90676.7|90737.8|90687.8|90738.6|90688.6|90726.7|90676.7|49
1640337880000|2021-12-24 09:24:40|90736|90686|90734.4|90684.4|90737.2|90687.2|90730.6|90680.6|43
1640337890000|2021-12-24 09:24:50|90734.9|90684.9|90733.6|90683.6|90736.7|90686.7|90729.1|90679.1|43
1640337900000|2021-12-24 09:25:00|90732.2|90682.2|90740.1|90690.1|90743.6|90693.6|90732.2|90682.2|25
1640337910000|2021-12-24 09:25:10|90739.4|90689.4|90740.9|90690.9|90742.4|90692.4|90736|90686|34
1640337920000|2021-12-24 09:25:20|90739.5|90689.5|90740.1|90690.1|90744.6|90694.6|90735.4|90685.4|40
1640337930000|2021-12-24 09:25:30|90737.5|90687.5|90740.8|90690.8|90741.2|90691.2|90734.3|90684.3|42
1640337940000|2021-12-24 09:25:40|90740.5|90690.5|90738.6|90688.6|90742.2|90692.2|90736.2|90686.2|37
1640337950000|2021-12-24 09:25:50|90739.1|90689.1|90744|90694|90744|90694|90736.4|90686.4|27
1640337960000|2021-12-24 09:26:00|90744.1|90694.1|90741.7|90691.7|90744.1|90694.1|90738.6|90688.6|31
1640337970000|2021-12-24 09:26:10|90742.1|90692.1|90739.3|90689.3|90745|90695|90736.1|90686.1|28
1640337980000|2021-12-24 09:26:20|90739.4|90689.4|90736.2|90686.2|90743.8|90693.8|90735.6|90685.6|42
1640337990000|2021-12-24 09:26:30|90737.6|90687.6|90739.1|90689.1|90745.3|90695.3|90734.8|90684.8|60
1640338000000|2021-12-24 09:26:40|90738.6|90688.6|90732.1|90682.1|90740.8|90690.8|90731.6|90681.6|42
1640338010000|2021-12-24 09:26:50|90732.5|90682.5|90743.5|90693.5|90745.6|90695.6|90732.5|90682.5|22
1640338020000|2021-12-24 09:27:00|90741.4|90691.4|90739.6|90689.6|90741.4|90691.4|90738.4|90688.4|26
1640338030000|2021-12-24 09:27:10|90737.8|90687.8|90745|90695|90745.1|90695.1|90737.3|90687.3|18
1640338040000|2021-12-24 09:27:20|90745.1|90695.1|90745.4|90695.4|90749.6|90699.6|90738|90688|45
1640338050000|2021-12-24 09:27:30|90746.8|90696.8|90740.4|90690.4|90747|90697|90735.7|90685.7|63
1640338060000|2021-12-24 09:27:40|90740.7|90690.7|90736.6|90686.6|90740.7|90690.7|90735.5|90685.5|53
1640338070000|2021-12-24 09:27:50|90737.1|90687.1|90737.6|90687.6|90745.6|90695.6|90736.3|90686.3|52
1640338080000|2021-12-24 09:28:00|90737.4|90687.4|90736.1|90686.1|90748|90698|90736|90686|62
1640338090000|2021-12-24 09:28:10|90736|90686|90742.1|90692.1|90745.7|90695.7|90736|90686|60
1640338100000|2021-12-24 09:28:20|90745.1|90695.1|90738.5|90688.5|90745.9|90695.9|90737.9|90687.9|60
1640338110000|2021-12-24 09:28:30|90739.1|90689.1|90739.8|90689.8|90749.2|90699.2|90732.5|90682.5|67
1640338120000|2021-12-24 09:28:40|90740.4|90690.4|90738.5|90688.5|90743.3|90693.3|90735.5|90685.5|44
1640338130000|2021-12-24 09:28:50|90738.2|90688.2|90738.2|90688.2|90739.1|90689.1|90736.9|90686.9|20
1640338140000|2021-12-24 09:29:00|90738.3|90688.3|90742.3|90692.3|90744.2|90694.2|90737.6|90687.6|29
1640338150000|2021-12-24 09:29:10|90742.9|90692.9|90742.3|90692.3|90743.1|90693.1|90741.6|90691.6|25
1640338160000|2021-12-24 09:29:20|90742.2|90692.2|90735.6|90685.6|90744.4|90694.4|90735.6|90685.6|58
1640338170000|2021-12-24 09:29:30|90737.4|90687.4|90744.6|90694.6|90746.8|90696.8|90735.7|90685.7|48
1640338180000|2021-12-24 09:29:40|90744.9|90694.9|90740.4|90690.4|90744.9|90694.9|90732.8|90682.8|42
1640338190000|2021-12-24 09:29:50|90741.7|90691.7|90738.9|90688.9|90743.1|90693.1|90738.9|90688.9|29
1640338200000|2021-12-24 09:30:00|90739.8|90689.8|90740.5|90690.5|90742.3|90692.3|90737.6|90687.6|29
1640338210000|2021-12-24 09:30:10|90742.2|90692.2|90734.7|90684.7|90745.1|90695.1|90728.3|90678.3|56
1640338220000|2021-12-24 09:30:20|90736.2|90686.2|90734.9|90684.9|90738.9|90688.9|90727.6|90677.6|57
1640338230000|2021-12-24 09:30:30|90733.9|90683.9|90738.1|90688.1|90743.2|90693.2|90725.9|90675.9|62
1640338240000|2021-12-24 09:30:40|90738.2|90688.2|90741.1|90691.1|90742.5|90692.5|90733.2|90683.2|58
1640338250000|2021-12-24 09:30:50|90741.2|90691.2|90741.8|90691.8|90742.4|90692.4|90737.8|90687.8|21
1640338260000|2021-12-24 09:31:00|90741.9|90691.9|90738.4|90688.4|90743.2|90693.2|90737.8|90687.8|22
1640338270000|2021-12-24 09:31:10|90738.3|90688.3|90740.3|90690.3|90743.8|90693.8|90738.3|90688.3|17
1640338280000|2021-12-24 09:31:20|90740.1|90690.1|90741.3|90691.3|90744.9|90694.9|90736.6|90686.6|45
1640338290000|2021-12-24 09:31:30|90739.3|90689.3|90742.2|90692.2|90745.5|90695.5|90736.9|90686.9|43
1640338300000|2021-12-24 09:31:40|90742.1|90692.1|90741.5|90691.5|90742.7|90692.7|90736|90686|30
1640338310000|2021-12-24 09:31:50|90741.1|90691.1|90743.2|90693.2|90746.1|90696.1|90735.3|90685.3|47
1640338320000|2021-12-24 09:32:00|90740|90690|90743.8|90693.8|90746.3|90696.3|90737.3|90687.3|29
1640338330000|2021-12-24 09:32:10|90743.7|90693.7|90744.1|90694.1|90747.7|90697.7|90736.5|90686.5|37
1640338340000|2021-12-24 09:32:20|90740.2|90690.2|90740.4|90690.4|90747.7|90697.7|90735.5|90685.5|48
1640338350000|2021-12-24 09:32:30|90739.1|90689.1|90744.5|90694.5|90746.4|90696.4|90738.2|90688.2|58
1640338360000|2021-12-24 09:32:40|90741|90691|90743.1|90693.1|90745.2|90695.2|90736.9|90686.9|62
1640338370000|2021-12-24 09:32:50|90743|90693|90742|90692|90744.9|90694.9|90737|90687|65
1640338380000|2021-12-24 09:33:00|90744.1|90694.1|90742.7|90692.7|90744.8|90694.8|90735.8|90685.8|49
1640338390000|2021-12-24 09:33:10|90742.8|90692.8|90739|90689|90743.8|90693.8|90735.1|90685.1|66
1640338400000|2021-12-24 09:33:20|90740.3|90690.3|90740.5|90690.5|90744.4|90694.4|90739.3|90689.3|44
1640338410000|2021-12-24 09:33:30|90740.4|90690.4|90735.7|90685.7|90747.7|90697.7|90733.8|90683.8|69
1640338420000|2021-12-24 09:33:40|90739.2|90689.2|90739.3|90689.3|90744|90694|90734.4|90684.4|61
1640338430000|2021-12-24 09:33:50|90741.2|90691.2|90740.7|90690.7|90745.3|90695.3|90736.7|90686.7|66
1640338440000|2021-12-24 09:34:00|90740.1|90690.1|90737.7|90687.7|90745|90695|90737.1|90687.1|71
1640338450000|2021-12-24 09:34:10|90737.6|90687.6|90745.8|90695.8|90745.8|90695.8|90734.9|90684.9|73
1640338460000|2021-12-24 09:34:20|90745|90695|90743.9|90693.9|90745|90695|90734.7|90684.7|67
1640338470000|2021-12-24 09:34:30|90741.7|90691.7|90741.8|90691.8|90742.6|90692.6|90737.7|90687.7|56
1640338480000|2021-12-24 09:34:40|90741.9|90691.9|90726|90676|90744.8|90694.8|90726|90676|51
1640338490000|2021-12-24 09:34:50|90725.8|90675.8|90745.9|90695.9|90747.1|90697.1|90721.3|90671.3|52
1640338500000|2021-12-24 09:35:00|90745.3|90695.3|90731.4|90681.4|90752.7|90702.7|90729.6|90679.6|69
1640338510000|2021-12-24 09:35:10|90733.1|90683.1|90724.3|90674.3|90733.2|90683.2|90721.6|90671.6|45
1640338520000|2021-12-24 09:35:20|90727|90677|90728.6|90678.6|90730.8|90680.8|90702.7|90652.7|40
1640338530000|2021-12-24 09:35:30|90728.7|90678.7|90689.2|90639.2|90730|90680|90689.2|90639.2|39
1640338540000|2021-12-24 09:35:40|90690.6|90640.6|90734|90684|90734.9|90684.9|90688.6|90638.6|61
1640338550000|2021-12-24 09:35:50|90735|90685|90727.2|90677.2|90738.9|90688.9|90684.5|90634.5|62
1640338560000|2021-12-24 09:36:00|90729|90679|90687.5|90637.5|90729.6|90679.6|90684.6|90634.6|39
1640338570000|2021-12-24 09:36:10|90687.7|90637.7|90729.3|90679.3|90729.7|90679.7|90684.6|90634.6|51
1640338580000|2021-12-24 09:36:20|90729.5|90679.5|90730.2|90680.2|90730.2|90680.2|90723.6|90673.6|36
1640338590000|2021-12-24 09:36:30|90730.5|90680.5|90720.6|90670.6|90730.5|90680.5|90720.6|90670.6|30
1640338600000|2021-12-24 09:36:40|90722.2|90672.2|90722.5|90672.5|90725.2|90675.2|90711.7|90661.7|57
1640338610000|2021-12-24 09:36:50|90722.6|90672.6|90715.8|90665.8|90722.6|90672.6|90705.2|90655.2|43
1640338620000|2021-12-24 09:37:00|90719.6|90669.6|90700.2|90650.2|90719.6|90669.6|90682.1|90632.1|49
1640338630000|2021-12-24 09:37:10|90702.4|90652.4|90715.2|90665.2|90718.7|90668.7|90702.4|90652.4|51
1640338640000|2021-12-24 09:37:20|90714.6|90664.6|90705.1|90655.1|90715.4|90665.4|90704.7|90654.7|40
1640338650000|2021-12-24 09:37:30|90705|90655|90708.6|90658.6|90712.8|90662.8|90704.7|90654.7|29
1640338660000|2021-12-24 09:37:40|90708.5|90658.5|90708|90658|90708.5|90658.5|90706.8|90656.8|13
1640338670000|2021-12-24 09:37:50|90706.8|90656.8|90708.1|90658.1|90712.8|90662.8|90706.6|90656.6|25
1640338680000|2021-12-24 09:38:00|90708|90658|90710.2|90660.2|90712.2|90662.2|90705.1|90655.1|15
1640338690000|2021-12-24 09:38:10|90709.6|90659.6|90706|90656|90710.7|90660.7|90705.3|90655.3|28
1640338700000|2021-12-24 09:38:20|90705.9|90655.9|90705.6|90655.6|90709.8|90659.8|90702.4|90652.4|31
1640338710000|2021-12-24 09:38:30|90705.5|90655.5|90706.1|90656.1|90711.6|90661.6|90702.3|90652.3|39
1640338720000|2021-12-24 09:38:40|90706.3|90656.3|90705.7|90655.7|90710|90660|90704.8|90654.8|26
1640338730000|2021-12-24 09:38:50|90705.2|90655.2|90704.5|90654.5|90705.2|90655.2|90704.1|90654.1|11
1640338740000|2021-12-24 09:39:00|90704.6|90654.6|90701|90651|90709.4|90659.4|90694.5|90644.5|48
1640338750000|2021-12-24 09:39:10|90700.7|90650.7|90696|90646|90701|90651|90695.5|90645.5|42
1640338760000|2021-12-24 09:39:20|90696.1|90646.1|90698.8|90648.8|90699.6|90649.6|90694.7|90644.7|30
1640338770000|2021-12-24 09:39:30|90698.5|90648.5|90698.5|90648.5|90704.3|90654.3|90698.4|90648.4|41
1640338780000|2021-12-24 09:39:40|90700.9|90650.9|90705.4|90655.4|90705.5|90655.5|90698.3|90648.3|18
1640338790000|2021-12-24 09:39:50|90704.9|90654.9|90702|90652|90705.9|90655.9|90699.6|90649.6|15
1640338800000|2021-12-24 09:40:00|90704.3|90654.3|90703.8|90653.8|90705.4|90655.4|90702.7|90652.7|39
1640338810000|2021-12-24 09:40:10|90703.1|90653.1|90702.1|90652.1|90706.7|90656.7|90701.9|90651.9|45
1640338820000|2021-12-24 09:40:20|90702.5|90652.5|90706|90656|90707.3|90657.3|90695.7|90645.7|39
1640338830000|2021-12-24 09:40:30|90705.9|90655.9|90705.4|90655.4|90710.2|90660.2|90705|90655|26
1640338840000|2021-12-24 09:40:40|90705.3|90655.3|90704|90654|90705.3|90655.3|90702.6|90652.6|9
1640338850000|2021-12-24 09:40:50|90700.3|90650.3|90701.1|90651.1|90705.3|90655.3|90667.9|90617.9|56
1640338860000|2021-12-24 09:41:00|90700.4|90650.4|90701.2|90651.2|90704.6|90654.6|90697.8|90647.8|58
1640338870000|2021-12-24 09:41:10|90700.8|90650.8|90704.6|90654.6|90704.6|90654.6|90699.6|90649.6|38
1640338880000|2021-12-24 09:41:20|90704.9|90654.9|90699.6|90649.6|90705.4|90655.4|90699.6|90649.6|13
1640338890000|2021-12-24 09:41:30|90699.8|90649.8|90701.9|90651.9|90701.9|90651.9|90699|90649|17
1640338900000|2021-12-24 09:41:40|90703.5|90653.5|90701.1|90651.1|90706.9|90656.9|90701.1|90651.1|19
1640338910000|2021-12-24 09:41:50|90701|90651|90699.8|90649.8|90707.1|90657.1|90699.7|90649.7|28
1640338920000|2021-12-24 09:42:00|90699.7|90649.7|90700|90650|90704|90654|90699.6|90649.6|18
1640338930000|2021-12-24 09:42:10|90699|90649|90702.3|90652.3|90702.3|90652.3|90696.2|90646.2|21
1640338940000|2021-12-24 09:42:20|90702.5|90652.5|90705|90655|90706.3|90656.3|90702.4|90652.4|17
1640338950000|2021-12-24 09:42:30|90703.4|90653.4|90703.4|90653.4|90705.1|90655.1|90703.3|90653.3|16
1640338960000|2021-12-24 09:42:40|90703.2|90653.2|90700.8|90650.8|90726.1|90676.1|90700.8|90650.8|14
1640338970000|2021-12-24 09:42:50|90701|90651|90704.7|90654.7|90709|90659|90699.7|90649.7|18
1640338980000|2021-12-24 09:43:00|90704.8|90654.8|90706.4|90656.4|90709.7|90659.7|90702.6|90652.6|32
1640338990000|2021-12-24 09:43:10|90703.7|90653.7|90708.2|90658.2|90708.3|90658.3|90702.9|90652.9|27
1640339000000|2021-12-24 09:43:20|90708.7|90658.7|90703.1|90653.1|90708.7|90658.7|90701.8|90651.8|18
1640339010000|2021-12-24 09:43:30|90704.4|90654.4|90708.4|90658.4|90710.8|90660.8|90702.8|90652.8|34
1640339020000|2021-12-24 09:43:40|90707.7|90657.7|90709.1|90659.1|90710.5|90660.5|90705.5|90655.5|22
1640339030000|2021-12-24 09:43:50|90706.8|90656.8|90706|90656|90707.5|90657.5|90705.9|90655.9|13
1640339040000|2021-12-24 09:44:00|90706.3|90656.3|90706.9|90656.9|90707.1|90657.1|90703.4|90653.4|13
1640339050000|2021-12-24 09:44:10|90706.6|90656.6|90704.9|90654.9|90712.4|90662.4|90704.6|90654.6|35
1640339060000|2021-12-24 09:44:20|90705|90655|90704.5|90654.5|90705|90655|90700.6|90650.6|34
1640339070000|2021-12-24 09:44:30|90703.3|90653.3|90703|90653|90712.2|90662.2|90701|90651|53
1640339080000|2021-12-24 09:44:40|90705.9|90655.9|90712.2|90662.2|90712.2|90662.2|90699.7|90649.7|23
1640339090000|2021-12-24 09:44:50|90711.8|90661.8|90698.9|90648.9|90712.2|90662.2|90697.9|90647.9|25
1640339100000|2021-12-24 09:45:00|90701.4|90651.4|90699.3|90649.3|90706|90656|90699.3|90649.3|31
1640339110000|2021-12-24 09:45:10|90699.5|90649.5|90698.8|90648.8|90702.2|90652.2|90698.5|90648.5|22
1640339120000|2021-12-24 09:45:20|90705.3|90655.3|90701.8|90651.8|90705.7|90655.7|90698.6|90648.6|32
1640339130000|2021-12-24 09:45:30|90700.8|90650.8|90700.5|90650.5|90705|90655|90697.4|90647.4|38
1640339140000|2021-12-24 09:45:40|90706.3|90656.3|90702.2|90652.2|90707.7|90657.7|90699.8|90649.8|33
1640339150000|2021-12-24 09:45:50|90702.1|90652.1|90701.9|90651.9|90709.8|90659.8|90701.6|90651.6|25
1640339160000|2021-12-24 09:46:00|90702.9|90652.9|90701.7|90651.7|90707|90657|90701.5|90651.5|7
1640339170000|2021-12-24 09:46:10|90701.9|90651.9|90701.9|90651.9|90704.3|90654.3|90700.9|90650.9|15
1640339180000|2021-12-24 09:46:20|90703.3|90653.3|90702.6|90652.6|90706|90656|90700.3|90650.3|24
1640339190000|2021-12-24 09:46:30|90704.7|90654.7|90703.3|90653.3|90705.2|90655.2|90702.1|90652.1|21
1640339200000|2021-12-24 09:46:40|90703.2|90653.2|90706.1|90656.1|90706.7|90656.7|90703.2|90653.2|17
1640339210000|2021-12-24 09:46:50|90706.5|90656.5|90704.4|90654.4|90706.6|90656.6|90703.8|90653.8|5
1640339220000|2021-12-24 09:47:00|90703.9|90653.9|90702.3|90652.3|90727.4|90677.4|90701.8|90651.8|16
1640339230000|2021-12-24 09:47:10|90702.2|90652.2|90704.7|90654.7|90708.8|90658.8|90702.2|90652.2|27
1640339240000|2021-12-24 09:47:20|90704.4|90654.4|90703.6|90653.6|90705.9|90655.9|90700.5|90650.5|15
1640339250000|2021-12-24 09:47:30|90707.2|90657.2|90707.3|90657.3|90709.6|90659.6|90702.7|90652.7|16
1640339260000|2021-12-24 09:47:40|90705.7|90655.7|90706.1|90656.1|90707.8|90657.8|90702.8|90652.8|14
1640339270000|2021-12-24 09:47:50|90706|90656|90705.1|90655.1|90711.5|90661.5|90703|90653|18
1640339280000|2021-12-24 09:48:00|90703|90653|90710.7|90660.7|90710.7|90660.7|90702.5|90652.5|16
1640339290000|2021-12-24 09:48:10|90707.5|90657.5|90704.2|90654.2|90710.6|90660.6|90703.4|90653.4|30
1640339300000|2021-12-24 09:48:20|90704.4|90654.4|90704.3|90654.3|90706.8|90656.8|90704.3|90654.3|21
1640339310000|2021-12-24 09:48:30|90704.4|90654.4|90709.5|90659.5|90712.4|90662.4|90704|90654|40
1640339320000|2021-12-24 09:48:40|90709.4|90659.4|90702.2|90652.2|90711.2|90661.2|90702.1|90652.1|35
1640339330000|2021-12-24 09:48:50|90702.5|90652.5|90704|90654|90706.3|90656.3|90700.5|90650.5|37
1640339340000|2021-12-24 09:49:00|90706.8|90656.8|90703|90653|90706.8|90656.8|90702|90652|37
1640339350000|2021-12-24 09:49:10|90702.4|90652.4|90701.5|90651.5|90705.5|90655.5|90700.7|90650.7|27
1640339360000|2021-12-24 09:49:20|90702.1|90652.1|90702.1|90652.1|90702.6|90652.6|90701.3|90651.3|21
1640339370000|2021-12-24 09:49:30|90701.9|90651.9|90701.6|90651.6|90703.4|90653.4|90701.6|90651.6|14
1640339380000|2021-12-24 09:49:40|90701.8|90651.8|90702.9|90652.9|90703.1|90653.1|90701.6|90651.6|7
1640339390000|2021-12-24 09:49:50|90705.8|90655.8|90704.4|90654.4|90707.4|90657.4|90703.2|90653.2|11
1640339400000|2021-12-24 09:50:00|90704.8|90654.8|90706.1|90656.1|90706.1|90656.1|90704.7|90654.7|8
1640339410000|2021-12-24 09:50:10|90706|90656|90705.6|90655.6|90706|90656|90703.5|90653.5|17
1640339420000|2021-12-24 09:50:20|90705.4|90655.4|90706.4|90656.4|90706.4|90656.4|90704.4|90654.4|12
1640339430000|2021-12-24 09:50:30|90706.3|90656.3|90705.7|90655.7|90706.3|90656.3|90704.9|90654.9|9
1640339440000|2021-12-24 09:50:40|90707.3|90657.3|90705.3|90655.3|90707.3|90657.3|90705|90655|16
1640339450000|2021-12-24 09:50:50|90705.5|90655.5|90705|90655|90706|90656|90704.7|90654.7|23
1640339460000|2021-12-24 09:51:00|90704.6|90654.6|90700.7|90650.7|90704.6|90654.6|90700.7|90650.7|12
1640339470000|2021-12-24 09:51:10|90700.8|90650.8|90700.1|90650.1|90702.2|90652.2|90699.6|90649.6|12
1640339480000|2021-12-24 09:51:20|90699.9|90649.9|90702.1|90652.1|90702.1|90652.1|90699.9|90649.9|10
1640339490000|2021-12-24 09:51:30|90702|90652|90702.2|90652.2|90702.5|90652.5|90700.9|90650.9|18
1640339500000|2021-12-24 09:51:40|90703|90653|90700.5|90650.5|90703|90653|90700.4|90650.4|12
1640339510000|2021-12-24 09:51:50|90700.6|90650.6|90701|90651|90701|90651|90700.2|90650.2|6
1640339520000|2021-12-24 09:52:00|90701.4|90651.4|90700.8|90650.8|90701.4|90651.4|90700.7|90650.7|5
1640339530000|2021-12-24 09:52:10|90700.2|90650.2|90702.5|90652.5|90702.5|90652.5|90699.9|90649.9|7
1640339540000|2021-12-24 09:52:20|90702.3|90652.3|90702.6|90652.6|90702.7|90652.7|90701|90651|19
1640339550000|2021-12-24 09:52:30|90702.8|90652.8|90700.7|90650.7|90702.8|90652.8|90700|90650|17
1640339560000|2021-12-24 09:52:40|90700.8|90650.8|90702.3|90652.3|90702.3|90652.3|90700.8|90650.8|6
1640339570000|2021-12-24 09:52:50|90702.6|90652.6|90701.6|90651.6|90702.6|90652.6|90700|90650|14
1640339580000|2021-12-24 09:53:00|90701.8|90651.8|90700.4|90650.4|90702.1|90652.1|90700.3|90650.3|12
1640339590000|2021-12-24 09:53:10|90700.2|90650.2|90702.4|90652.4|90702.4|90652.4|90700.1|90650.1|12
1640339600000|2021-12-24 09:53:20|90702.7|90652.7|90704.7|90654.7|90709.1|90659.1|90702.6|90652.6|17
1640339610000|2021-12-24 09:53:30|90704.8|90654.8|90704.7|90654.7|90711|90661|90704.7|90654.7|11
1640339620000|2021-12-24 09:53:40|90704.2|90654.2|90702.2|90652.2|90705.6|90655.6|90701.6|90651.6|21
1640339630000|2021-12-24 09:53:50|90703.5|90653.5|90703.5|90653.5|90704.3|90654.3|90702.8|90652.8|25
1640339640000|2021-12-24 09:54:00|90703.6|90653.6|90702.5|90652.5|90704.3|90654.3|90701.6|90651.6|25
1640339650000|2021-12-24 09:54:10|90702.4|90652.4|90703.4|90653.4|90703.6|90653.6|90702|90652|23
1640339660000|2021-12-24 09:54:20|90703.5|90653.5|90702.3|90652.3|90703.9|90653.9|90701.8|90651.8|15
1640339670000|2021-12-24 09:54:30|90702.9|90652.9|90701.2|90651.2|90706|90656|90700.5|90650.5|47
1640339680000|2021-12-24 09:54:40|90701.1|90651.1|90700.3|90650.3|90706|90656|90700.1|90650.1|36
1640339690000|2021-12-24 09:54:50|90700.6|90650.6|90707.6|90657.6|90710|90660|90700.1|90650.1|45
1640339700000|2021-12-24 09:55:00|90707.7|90657.7|90707.2|90657.2|90708.4|90658.4|90705.1|90655.1|47
1640339710000|2021-12-24 09:55:10|90707.5|90657.5|90707.3|90657.3|90710.3|90660.3|90704.8|90654.8|51
1640339720000|2021-12-24 09:55:20|90713|90663|90708.2|90658.2|90713.1|90663.1|90706.6|90656.6|50
1640339730000|2021-12-24 09:55:30|90708.3|90658.3|90709.3|90659.3|90711.9|90661.9|90706.3|90656.3|46
1640339740000|2021-12-24 09:55:40|90709.2|90659.2|90705.6|90655.6|90712|90662|90705.6|90655.6|36
1640339750000|2021-12-24 09:55:50|90705.1|90655.1|90703.6|90653.6|90708.3|90658.3|90701|90651|41
1640339760000|2021-12-24 09:56:00|90701.6|90651.6|90702.6|90652.6|90703.4|90653.4|90700.3|90650.3|44
1640339770000|2021-12-24 09:56:10|90702.7|90652.7|90702.1|90652.1|90704.5|90654.5|90701.2|90651.2|35
1640339780000|2021-12-24 09:56:20|90702.3|90652.3|90707.3|90657.3|90709.3|90659.3|90702.3|90652.3|30
1640339790000|2021-12-24 09:56:30|90709|90659|90705.7|90655.7|90712.9|90662.9|90702.5|90652.5|38
1640339800000|2021-12-24 09:56:40|90705.2|90655.2|90704.9|90654.9|90709.5|90659.5|90704.4|90654.4|24
1640339810000|2021-12-24 09:56:50|90704.7|90654.7|90705.3|90655.3|90706.7|90656.7|90704.4|90654.4|20
1640339820000|2021-12-24 09:57:00|90704.3|90654.3|90704.9|90654.9|90706.2|90656.2|90704.3|90654.3|18
1640339830000|2021-12-24 09:57:10|90705.4|90655.4|90705.8|90655.8|90706.4|90656.4|90704.5|90654.5|16
1640339840000|2021-12-24 09:57:20|90704.7|90654.7|90703.3|90653.3|90706.8|90656.8|90701|90651|42
1640339850000|2021-12-24 09:57:30|90704.3|90654.3|90702.8|90652.8|90711.4|90661.4|90702.8|90652.8|42
1640339860000|2021-12-24 09:57:40|90702.7|90652.7|90704.7|90654.7|90707.2|90657.2|90701.4|90651.4|50
1640339870000|2021-12-24 09:57:50|90705.9|90655.9|90700.7|90650.7|90705.9|90655.9|90700.7|90650.7|39
1640339880000|2021-12-24 09:58:00|90700.6|90650.6|90700.3|90650.3|90703.4|90653.4|90699.5|90649.5|22
1640339890000|2021-12-24 09:58:10|90699.2|90649.2|90706.8|90656.8|90713.8|90663.8|90699.2|90649.2|57
1640339900000|2021-12-24 09:58:20|90706.5|90656.5|90717.2|90667.2|90720.1|90670.1|90703.6|90653.6|51
1640339910000|2021-12-24 09:58:30|90717|90667|90716|90666|90719.5|90669.5|90714.5|90664.5|25
1640339920000|2021-12-24 09:58:40|90716.3|90666.3|90715.9|90665.9|90721.2|90671.2|90715.9|90665.9|28
1640339930000|2021-12-24 09:58:50|90717.2|90667.2|90716.6|90666.6|90722.5|90672.5|90715|90665|22
1640339940000|2021-12-24 09:59:00|90716.5|90666.5|90714.8|90664.8|90718.6|90668.6|90714.1|90664.1|31
1640339950000|2021-12-24 09:59:10|90714.4|90664.4|90712.1|90662.1|90715.5|90665.5|90712|90662|25
1640339960000|2021-12-24 09:59:20|90712.2|90662.2|90702.3|90652.3|90715|90665|90702.3|90652.3|32
1640339970000|2021-12-24 09:59:30|90702.2|90652.2|90702.9|90652.9|90707.6|90657.6|90701.2|90651.2|59
1640339980000|2021-12-24 09:59:40|90703.1|90653.1|90703.6|90653.6|90708.3|90658.3|90701.8|90651.8|46
1640339990000|2021-12-24 09:59:50|90705.2|90655.2|90705.6|90655.6|90709.7|90659.7|90703.1|90653.1|51
1640340000000|2021-12-24 10:00:00|90706.4|90656.4|90707.1|90657.1|90708.3|90658.3|90704.4|90654.4|44
1640340010000|2021-12-24 10:00:10|90707.2|90657.2|90702.7|90652.7|90710.8|90660.8|90702.7|90652.7|37
1640340020000|2021-12-24 10:00:20|90702.3|90652.3|90701.9|90651.9|90704.7|90654.7|90701.9|90651.9|10
1640340030000|2021-12-24 10:00:30|90701.3|90651.3|90706.4|90656.4|90716.1|90666.1|90701.3|90651.3|48
1640340040000|2021-12-24 10:00:40|90700.9|90650.9|90702.1|90652.1|90716.4|90666.4|90696.2|90646.2|54
1640340050000|2021-12-24 10:00:50|90704.1|90654.1|90703.3|90653.3|90705.6|90655.6|90697.1|90647.1|40
1640340060000|2021-12-24 10:01:00|90702.5|90652.5|90704.7|90654.7|90705.5|90655.5|90696.8|90646.8|60
1640340070000|2021-12-24 10:01:10|90706.3|90656.3|90698|90648|90706.3|90656.3|90698|90648|41
1640340080000|2021-12-24 10:01:20|90699.1|90649.1|90698.6|90648.6|90699.7|90649.7|90697.2|90647.2|18
1640340090000|2021-12-24 10:01:30|90699.1|90649.1|90699|90649|90700|90650|90697.2|90647.2|44
1640340100000|2021-12-24 10:01:40|90699.6|90649.6|90698.1|90648.1|90700.9|90650.9|90696.9|90646.9|31
1640340110000|2021-12-24 10:01:50|90697|90647|90697.4|90647.4|90702.7|90652.7|90697|90647|20
1640340120000|2021-12-24 10:02:00|90697.3|90647.3|90702.1|90652.1|90702.8|90652.8|90696.2|90646.2|57
1640340130000|2021-12-24 10:02:10|90700.6|90650.6|90701.5|90651.5|90710|90660|90697|90647|50
1640340140000|2021-12-24 10:02:20|90702|90652|90713.9|90663.9|90719.6|90669.6|90699.1|90649.1|61
1640340150000|2021-12-24 10:02:30|90714.6|90664.6|90719.6|90669.6|90719.9|90669.9|90711.8|90661.8|26
1640340160000|2021-12-24 10:02:40|90719.9|90669.9|90715.2|90665.2|90726.5|90676.5|90713|90663|38
1640340170000|2021-12-24 10:02:50|90717.9|90667.9|90722.7|90672.7|90726.4|90676.4|90711.8|90661.8|42
1640340180000|2021-12-24 10:03:00|90719.7|90669.7|90714.5|90664.5|90727.1|90677.1|90706.1|90656.1|56
1640340190000|2021-12-24 10:03:10|90713.9|90663.9|90715|90665|90724.1|90674.1|90706.3|90656.3|65
1640340200000|2021-12-24 10:03:20|90714.8|90664.8|90714.6|90664.6|90726|90676|90707.8|90657.8|50
1640340210000|2021-12-24 10:03:30|90713.9|90663.9|90714.7|90664.7|90725.6|90675.6|90706.1|90656.1|63
1640340220000|2021-12-24 10:03:40|90714.1|90664.1|90722|90672|90724.7|90674.7|90709.2|90659.2|63
1640340230000|2021-12-24 10:03:50|90722.1|90672.1|90716.1|90666.1|90724.2|90674.2|90711.3|90661.3|46
1640340240000|2021-12-24 10:04:00|90715.2|90665.2|90718.6|90668.6|90725.4|90675.4|90709.9|90659.9|39
1640340250000|2021-12-24 10:04:10|90717.8|90667.8|90705.8|90655.8|90724.8|90674.8|90703|90653|74
1640340260000|2021-12-24 10:04:20|90703.2|90653.2|90703.1|90653.1|90711.5|90661.5|90702.2|90652.2|62
1640340270000|2021-12-24 10:04:30|90702.6|90652.6|90705.4|90655.4|90719.4|90669.4|90701|90651|57
1640340280000|2021-12-24 10:04:40|90704.6|90654.6|90709.2|90659.2|90721.2|90671.2|90702.5|90652.5|56
1640340290000|2021-12-24 10:04:50|90709.7|90659.7|90711|90661|90716.2|90666.2|90708.9|90658.9|40
1640340300000|2021-12-24 10:05:00|90711.2|90661.2|90707.3|90657.3|90718.7|90668.7|90705.9|90655.9|63
1640340310000|2021-12-24 10:05:10|90708.6|90658.6|90711.7|90661.7|90715.2|90665.2|90697.3|90647.3|62
1640340320000|2021-12-24 10:05:20|90713.9|90663.9|90697.8|90647.8|90715.2|90665.2|90688.9|90638.9|53
1640340330000|2021-12-24 10:05:30|90697.7|90647.7|90695|90645|90701.1|90651.1|90694.6|90644.6|30
1640340340000|2021-12-24 10:05:40|90699|90649|90712.8|90662.8|90717.9|90667.9|90697.3|90647.3|76
1640340350000|2021-12-24 10:05:50|90705.2|90655.2|90705|90655|90713.1|90663.1|90698.2|90648.2|63
1640340360000|2021-12-24 10:06:00|90704.5|90654.5|90700.8|90650.8|90704.5|90654.5|90700.6|90650.6|22
1640340370000|2021-12-24 10:06:10|90701.2|90651.2|90700.4|90650.4|90704.8|90654.8|90694.9|90644.9|54
1640340380000|2021-12-24 10:06:20|90698.5|90648.5|90701.8|90651.8|90711.4|90661.4|90696.9|90646.9|63
1640340390000|2021-12-24 10:06:30|90701.3|90651.3|90700|90650|90706.3|90656.3|90694.8|90644.8|66
1640340400000|2021-12-24 10:06:40|90699.8|90649.8|90692.2|90642.2|90710.1|90660.1|90692.2|90642.2|68
1640340410000|2021-12-24 10:06:50|90693.6|90643.6|90698.8|90648.8|90704.1|90654.1|90691.2|90641.2|56
1640340420000|2021-12-24 10:07:00|90698.7|90648.7|90696.8|90646.8|90705.3|90655.3|90696.6|90646.6|42
1640340430000|2021-12-24 10:07:10|90702.4|90652.4|90699.4|90649.4|90705.8|90655.8|90695.9|90645.9|54
1640340440000|2021-12-24 10:07:20|90699.3|90649.3|90698.4|90648.4|90703|90653|90697.8|90647.8|29
1640340450000|2021-12-24 10:07:30|90695|90645|90690.2|90640.2|90706.9|90656.9|90689.5|90639.5|67
1640340460000|2021-12-24 10:07:40|90692.9|90642.9|90699.3|90649.3|90703.6|90653.6|90692.2|90642.2|68
1640340470000|2021-12-24 10:07:50|90700.1|90650.1|90697.4|90647.4|90723.7|90673.7|90696.2|90646.2|67
1640340480000|2021-12-24 10:08:00|90700.3|90650.3|90702.8|90652.8|90712.7|90662.7|90692.9|90642.9|72
1640340490000|2021-12-24 10:08:10|90700.5|90650.5|90696.3|90646.3|90711.9|90661.9|90692.6|90642.6|72
1640340500000|2021-12-24 10:08:20|90696.1|90646.1|90695.6|90645.6|90713|90663|90691.3|90641.3|71
1640340510000|2021-12-24 10:08:30|90702.9|90652.9|90705.5|90655.5|90714.8|90664.8|90688|90638|59
1640340520000|2021-12-24 10:08:40|90706.3|90656.3|90697.6|90647.6|90713.5|90663.5|90692.5|90642.5|71
1640340530000|2021-12-24 10:08:50|90701.5|90651.5|90705.7|90655.7|90716.2|90666.2|90691.2|90641.2|54
1640340540000|2021-12-24 10:09:00|90703.7|90653.7|90708|90658|90711.2|90661.2|90689.9|90639.9|51
1640340550000|2021-12-24 10:09:10|90696.6|90646.6|90695.2|90645.2|90707.3|90657.3|90690.1|90640.1|50
1640340560000|2021-12-24 10:09:20|90703|90653|90698.7|90648.7|90710|90660|90691.2|90641.2|49
1640340570000|2021-12-24 10:09:30|90697.1|90647.1|90697.9|90647.9|90698.5|90648.5|90695.1|90645.1|43
1640340580000|2021-12-24 10:09:40|90698.2|90648.2|90695.3|90645.3|90707.8|90657.8|90691.7|90641.7|52
1640340590000|2021-12-24 10:09:50|90697.6|90647.6|90702.2|90652.2|90705.5|90655.5|90692.2|90642.2|54
1640340600000|2021-12-24 10:10:00|90702.1|90652.1|90708.8|90658.8|90711.2|90661.2|90696.6|90646.6|48
1640340610000|2021-12-24 10:10:10|90710.4|90660.4|90712.9|90662.9|90722.3|90672.3|90700.1|90650.1|66
1640340620000|2021-12-24 10:10:20|90708.5|90658.5|90711.6|90661.6|90726.7|90676.7|90698|90648|68
1640340630000|2021-12-24 10:10:30|90713.1|90663.1|90708.9|90658.9|90716.3|90666.3|90706.6|90656.6|64
1640340640000|2021-12-24 10:10:40|90708.6|90658.6|90710.1|90660.1|90715.5|90665.5|90705.7|90655.7|71
1640340650000|2021-12-24 10:10:50|90707.7|90657.7|90714.1|90664.1|90721.2|90671.2|90705.1|90655.1|69
1640340660000|2021-12-24 10:11:00|90716.3|90666.3|90708|90658|90717.3|90667.3|90707.3|90657.3|66
1640340670000|2021-12-24 10:11:10|90706|90656|90713.9|90663.9|90714.7|90664.7|90704.4|90654.4|65
1640340680000|2021-12-24 10:11:20|90712.5|90662.5|90721.1|90671.1|90721.4|90671.4|90709.6|90659.6|65
1640340690000|2021-12-24 10:11:30|90722.3|90672.3|90719.2|90669.2|90722.6|90672.6|90707.2|90657.2|67
1640340700000|2021-12-24 10:11:40|90719.7|90669.7|90721.3|90671.3|90722.1|90672.1|90707.7|90657.7|68
1640340710000|2021-12-24 10:11:50|90721.5|90671.5|90719.7|90669.7|90721.9|90671.9|90705.7|90655.7|70
1640340720000|2021-12-24 10:12:00|90719.8|90669.8|90721.9|90671.9|90722.1|90672.1|90707.7|90657.7|73
1640340730000|2021-12-24 10:12:10|90721.2|90671.2|90720.1|90670.1|90722|90672|90707.2|90657.2|69
1640340740000|2021-12-24 10:12:20|90722.1|90672.1|90721.3|90671.3|90722.7|90672.7|90706.7|90656.7|70
1640340750000|2021-12-24 10:12:30|90721.4|90671.4|90723.9|90673.9|90724.9|90674.9|90708.1|90658.1|71
1640340760000|2021-12-24 10:12:40|90723.1|90673.1|90723.6|90673.6|90724|90674|90708.1|90658.1|66
1640340770000|2021-12-24 10:12:50|90723.4|90673.4|90710.9|90660.9|90725.8|90675.8|90707.6|90657.6|63
1640340780000|2021-12-24 10:13:00|90708.8|90658.8|90710.9|90660.9|90724.1|90674.1|90708.8|90658.8|51
1640340790000|2021-12-24 10:13:10|90710|90660|90711.5|90661.5|90723.4|90673.4|90707.3|90657.3|70
1640340800000|2021-12-24 10:13:20|90719|90669|90712|90662|90722.8|90672.8|90707.1|90657.1|57
1640340810000|2021-12-24 10:13:30|90711.9|90661.9|90709.9|90659.9|90722.8|90672.8|90708.3|90658.3|68
1640340820000|2021-12-24 10:13:40|90721|90671|90707.8|90657.8|90721.9|90671.9|90706.4|90656.4|76
1640340830000|2021-12-24 10:13:50|90720.4|90670.4|90706.6|90656.6|90720.8|90670.8|90703.8|90653.8|79
1640340840000|2021-12-24 10:14:00|90706.2|90656.2|90705.6|90655.6|90719.7|90669.7|90703.6|90653.6|72
1640340850000|2021-12-24 10:14:10|90718|90668|90715.4|90665.4|90720.2|90670.2|90704.4|90654.4|79
1640340860000|2021-12-24 10:14:20|90726|90676|90713.2|90663.2|90726|90676|90708.3|90658.3|45
1640340870000|2021-12-24 10:14:30|90713.6|90663.6|90717|90667|90724.9|90674.9|90713.6|90663.6|50
1640340880000|2021-12-24 10:14:40|90716.8|90666.8|90714.9|90664.9|90725.6|90675.6|90710.5|90660.5|55
1640340890000|2021-12-24 10:14:50|90714.4|90664.4|90708.6|90658.6|90724.4|90674.4|90703.2|90653.2|62
1640340900000|2021-12-24 10:15:00|90708.1|90658.1|90708.3|90658.3|90725.6|90675.6|90702.4|90652.4|66
1640340910000|2021-12-24 10:15:10|90710.3|90660.3|90712.4|90662.4|90719.8|90669.8|90703.8|90653.8|35
1640340920000|2021-12-24 10:15:20|90712.5|90662.5|90715.8|90665.8|90719.7|90669.7|90711.1|90661.1|25
1640340930000|2021-12-24 10:15:30|90719.3|90669.3|90714.1|90664.1|90720.4|90670.4|90712.5|90662.5|50
1640340940000|2021-12-24 10:15:40|90715.8|90665.8|90717.9|90667.9|90722.7|90672.7|90705|90655|57
1640340950000|2021-12-24 10:15:50|90711.6|90661.6|90714.7|90664.7|90724.6|90674.6|90710.5|90660.5|27
1640340960000|2021-12-24 10:16:00|90714.9|90664.9|90710.8|90660.8|90722.2|90672.2|90707.3|90657.3|16
1640340970000|2021-12-24 10:16:10|90712.5|90662.5|90703.5|90653.5|90714|90664|90700.7|90650.7|24
1640340980000|2021-12-24 10:16:20|90704.5|90654.5|90709.2|90659.2|90711.7|90661.7|90700.2|90650.2|62
1640340990000|2021-12-24 10:16:30|90704.7|90654.7|90708.9|90658.9|90715.2|90665.2|90697.7|90647.7|48
1640341000000|2021-12-24 10:16:40|90708.8|90658.8|90711|90661|90712.3|90662.3|90706.8|90656.8|22
1640341010000|2021-12-24 10:16:50|90708.8|90658.8|90703.5|90678.5|90727.2|90684.3|90703.5|90655.9|48
1640341020000|2021-12-24 10:17:00|90703.4|90678.4|90707.2|90682.2|90709.5|90684.5|90700.7|90675.7|56
1640341030000|2021-12-24 10:17:10|90704.4|90679.4|90708|90683|90710.7|90685.7|90702.7|90677.7|51
1640341040000|2021-12-24 10:17:20|90707.6|90682.6|90707.7|90682.7|90709.1|90684.1|90702.1|90677.1|35
1640341050000|2021-12-24 10:17:30|90708.1|90683.1|90709.2|90684.2|90713.1|90688.1|90705.5|90680.5|49
1640341060000|2021-12-24 10:17:40|90708.9|90683.9|90719.7|90669.7|90730.2|90685.8|90705.8|90669.7|25
1640341070000|2021-12-24 10:17:50|90719.6|90669.6|90719.6|90669.6|90723.6|90673.6|90716.8|90666.8|33
1640341080000|2021-12-24 10:18:00|90720.2|90670.2|90725.9|90675.9|90725.9|90675.9|90719|90669|29
1640341090000|2021-12-24 10:18:10|90725.8|90675.8|90724.3|90674.3|90726.3|90676.3|90723.8|90673.8|19
1640341100000|2021-12-24 10:18:20|90724.2|90674.2|90727.2|90677.2|90727.9|90677.9|90723.3|90673.3|15
1640341110000|2021-12-24 10:18:30|90727.5|90677.5|90726|90676|90733.8|90683.8|90723.7|90673.7|23
1640341120000|2021-12-24 10:18:40|90729.9|90679.9|90727.1|90677.1|90733.9|90683.9|90727.1|90677.1|7
1640341130000|2021-12-24 10:18:50|90730.3|90680.3|90734|90684|90735.4|90685.4|90730.3|90680.3|13
1640341140000|2021-12-24 10:19:00|90730.5|90680.5|90733.9|90683.9|90733.9|90683.9|90730.5|90680.5|4
1640341150000|2021-12-24 10:19:10|90730.4|90680.4|90734.5|90684.5|90734.5|90684.5|90730.4|90680.4|9
1640341160000|2021-12-24 10:19:20|90731.4|90681.4|90731.4|90681.4|90731.7|90681.7|90730.7|90680.7|12
1640341170000|2021-12-24 10:19:30|90732.4|90682.4|90737.4|90687.4|90737.4|90687.4|90732.4|90682.4|41
1640341180000|2021-12-24 10:19:40|90737.3|90687.3|90734.7|90684.7|90740.5|90690.5|90731.6|90681.6|61
1640341190000|2021-12-24 10:19:50|90735|90685|90736.7|90686.7|90741.6|90691.6|90731.4|90681.4|58
1640341200000|2021-12-24 10:20:00|90738.9|90688.9|90736.3|90686.3|90742.5|90692.5|90734.7|90684.7|25
1640341210000|2021-12-24 10:20:10|90734.5|90684.5|90737.3|90687.3|90740.3|90690.3|90732.7|90682.7|29
1640341220000|2021-12-24 10:20:20|90737.8|90687.8|90735|90685|90740.1|90690.1|90735|90685|51
1640341230000|2021-12-24 10:20:30|90735.6|90685.6|90738.4|90688.4|90741.2|90691.2|90734.4|90684.4|39
1640341240000|2021-12-24 10:20:40|90738.9|90688.9|90738|90688|90741|90691|90734.1|90684.1|41
1640341250000|2021-12-24 10:20:50|90738.5|90688.5|90735.2|90685.2|90738.5|90688.5|90735.2|90685.2|28
1640341260000|2021-12-24 10:21:00|90736|90686|90737.1|90687.1|90737.1|90687.1|90734.3|90684.3|37
1640341270000|2021-12-24 10:21:10|90736.7|90686.7|90735.3|90685.3|90736.7|90686.7|90734.6|90684.6|15
1640341280000|2021-12-24 10:21:20|90735.6|90685.6|90735.2|90685.2|90735.6|90685.6|90734.2|90684.2|16
1640341290000|2021-12-24 10:21:30|90734.5|90684.5|90737.3|90687.3|90737.6|90687.6|90734.5|90684.5|11
1640341300000|2021-12-24 10:21:40|90737.4|90687.4|90742.7|90692.7|90743.1|90693.1|90736.9|90686.9|22
1640341310000|2021-12-24 10:21:50|90741|90691|90739.9|90689.9|90742.6|90692.6|90739.2|90689.2|24
1640341320000|2021-12-24 10:22:00|90740.2|90690.2|90741.4|90691.4|90743.7|90693.7|90739.3|90689.3|24
1640341330000|2021-12-24 10:22:10|90741.6|90691.6|90739.5|90689.5|90746.4|90696.4|90739.5|90689.5|31
1640341340000|2021-12-24 10:22:20|90742.9|90692.9|90743.9|90693.9|90743.9|90693.9|90739.3|90689.3|29
1640341350000|2021-12-24 10:22:30|90742.1|90692.1|90740.3|90690.3|90743.8|90693.8|90740.3|90690.3|14
1640341360000|2021-12-24 10:22:40|90740.1|90690.1|90825.8|90721.8|90830.6|90730.6|90740.1|90690.1|31
1640341370000|2021-12-24 10:22:50|90829.5|90726.7|90921.8|90817.8|90922.9|90818.9|90829.5|90726.7|61
1640341380000|2021-12-24 10:23:00|90921.7|90817.7|90922.6|90818.6|90924.5|90820.5|90916.9|90812.9|15
1640341390000|2021-12-24 10:23:10|90920.9|90816.9|90963.6|90859.6|90963.6|90859.6|90912.1|90808.1|42
1640341400000|2021-12-24 10:23:20|90961.9|90857.9|90828.2|90724.2|90963.6|90859.6|90828.2|90724.2|35
1640341410000|2021-12-24 10:23:30|90828.1|90724.1|90852.6|90748.6|90867.2|90763.2|90813.7|90709.7|60
1640341420000|2021-12-24 10:23:40|90853|90749|90788.1|90738.1|90862.2|90758.2|90771.1|90721.1|52
1640341430000|2021-12-24 10:23:50|90787.7|90737.7|90835.8|90785.8|90840.2|90790.2|90787.7|90737.7|50
1640341440000|2021-12-24 10:24:00|90840.2|90790.2|90848.7|90798.7|90848.7|90798.7|90835.2|90785.2|37
1640341450000|2021-12-24 10:24:10|90848.3|90798.3|90846.7|90796.7|90848.6|90798.6|90846.2|90796.2|26
1640341460000|2021-12-24 10:24:20|90846.6|90796.6|90843.3|90793.3|90847.8|90797.8|90841.8|90791.8|32
1640341470000|2021-12-24 10:24:30|90843.2|90793.2|90844.9|90794.9|90850.2|90800.2|90843.2|90793.2|22
1640341480000|2021-12-24 10:24:40|90843.7|90793.7|90848.6|90798.6|90852.1|90802.1|90843.3|90793.3|27
1640341490000|2021-12-24 10:24:50|90849|90799|90843.7|90793.7|90850.4|90800.4|90822.7|90772.7|48
1640341500000|2021-12-24 10:25:00|90843.8|90793.8|90849.5|90799.5|90855.3|90805.3|90842.5|90792.5|37
1640341510000|2021-12-24 10:25:10|90850.6|90800.6|90851.4|90801.4|90851.4|90801.4|90846.9|90796.9|39
1640341520000|2021-12-24 10:25:20|90851.1|90801.1|90854|90804|90854.6|90804.6|90851.1|90801.1|24
1640341530000|2021-12-24 10:25:30|90853.6|90803.6|90852.3|90802.3|90853.6|90803.6|90852.1|90802.1|24
1640341540000|2021-12-24 10:25:40|90852.4|90802.4|90847.4|90797.4|90852.4|90802.4|90847.4|90797.4|29
1640341550000|2021-12-24 10:25:50|90847.8|90797.8|90864.5|90814.5|90868.3|90818.3|90847.2|90797.2|55
1640341560000|2021-12-24 10:26:00|90864.2|90814.2|90854|90804|90884.5|90814.3|90852.8|90794.3|58
1640341570000|2021-12-24 10:26:10|90854.1|90804.1|90852.2|90802.2|90854.1|90804.1|90849.1|90799.1|29
1640341580000|2021-12-24 10:26:20|90848.7|90798.7|90850.9|90800.9|90852.5|90802.5|90847.7|90797.7|46
1640341590000|2021-12-24 10:26:30|90851.3|90801.3|90851.6|90801.6|90851.6|90801.6|90850.2|90800.2|9
1640341600000|2021-12-24 10:26:40|90852.4|90802.4|90856.2|90806.2|90856.2|90806.2|90849.6|90799.6|20
1640341610000|2021-12-24 10:26:50|90854.6|90804.6|90853.1|90803.1|90856.6|90806.6|90852.7|90802.7|37
1640341620000|2021-12-24 10:27:00|90852.6|90802.6|90849.2|90799.2|90854.4|90804.4|90848.4|90798.4|58
1640341630000|2021-12-24 10:27:10|90851.8|90801.8|90857.6|90807.6|90857.6|90807.6|90849.5|90799.5|57
1640341640000|2021-12-24 10:27:20|90857.9|90807.9|90848|90798|90858.4|90808.4|90847.5|90797.5|49
1640341650000|2021-12-24 10:27:30|90848.7|90798.7|90852.1|90802.1|90854.5|90804.5|90846.6|90796.6|36
1640341660000|2021-12-24 10:27:40|90851|90801|90850.9|90800.9|90851|90801|90850.8|90800.8|6
1640341670000|2021-12-24 10:27:50|90852.4|90802.4|90851|90801|90852.4|90802.4|90850.9|90800.9|6
1640341680000|2021-12-24 10:28:00|90850.9|90800.9|90852.5|90802.5|90853.8|90803.8|90850.9|90800.9|15
1640341690000|2021-12-24 10:28:10|90855.3|90805.3|90853.4|90803.4|90856.8|90806.8|90851.9|90801.9|31
1640341700000|2021-12-24 10:28:20|90856.3|90806.3|90856.1|90806.1|90857.4|90807.4|90852.2|90802.2|29
1640341710000|2021-12-24 10:28:30|90854.4|90804.4|90853|90803|90856.7|90806.7|90852.3|90802.3|22
1640341720000|2021-12-24 10:28:40|90853.7|90803.7|90854.6|90804.6|90855.1|90805.1|90853|90803|10
1640341730000|2021-12-24 10:28:50|90858.1|90808.1|90851.5|90801.5|90858.6|90808.6|90851.5|90801.5|11
1640341740000|2021-12-24 10:29:00|90851.1|90801.1|90851.6|90801.6|90855.6|90805.6|90851.1|90801.1|27
1640341750000|2021-12-24 10:29:10|90851.3|90801.3|90851.2|90801.2|90851.6|90801.6|90851.1|90801.1|7
1640341760000|2021-12-24 10:29:20|90851.6|90801.6|90851.2|90801.2|90851.6|90801.6|90851.2|90801.2|6
1640341770000|2021-12-24 10:29:30|90850.8|90800.8|90850.3|90800.3|90850.8|90800.8|90850.3|90800.3|3
1640341780000|2021-12-24 10:29:40|90853.1|90803.1|90851|90801|90854.5|90804.5|90851|90801|14
1640341790000|2021-12-24 10:29:50|90851.2|90801.2|90850|90800|90851.3|90801.3|90849.5|90799.5|10
1640341800000|2021-12-24 10:30:00|90849.9|90799.9|90851.1|90801.1|90873|90802.8|90849.9|90768.7|6
1640341810000|2021-12-24 10:30:10|90850.8|90800.8|90847|90797|90851.5|90801.5|90847|90797|8
1640341820000|2021-12-24 10:30:20|90847.3|90797.3|90846.8|90796.8|90848.6|90798.6|90846.8|90796.8|5
1640341830000|2021-12-24 10:30:30|90846.7|90796.7|90846.8|90796.8|90848.6|90798.6|90846.7|90796.7|3
1640341840000|2021-12-24 10:30:40|90846.7|90796.7|90847.3|90797.3|90849.1|90799.1|90846.7|90796.7|4
1640341850000|2021-12-24 10:30:50|90846.9|90796.9|90846.9|90796.9|90848.6|90798.6|90846.9|90796.9|5
1640341860000|2021-12-24 10:31:00|90846.8|90796.8|90847.2|90797.2|90847.6|90797.6|90846.8|90796.8|6
1640341870000|2021-12-24 10:31:10|90847.6|90797.6|90851.2|90801.2|90851.6|90801.6|90847.6|90797.6|9
1640341880000|2021-12-24 10:31:20|90850.9|90800.9|90854.6|90804.6|90856|90806|90850.6|90800.6|24
1640341890000|2021-12-24 10:31:30|90854.5|90804.5|90849.6|90799.6|90854.9|90804.9|90849.1|90799.1|15
1640341900000|2021-12-24 10:31:40|90849.2|90799.2|90849.2|90799.2|90874|90799.6|90849.2|90770|6
1640341910000|2021-12-24 10:31:50|90874|90770|90850.8|90800.8|90874|90803.2|90849.1|90770|12
1640341920000|2021-12-24 10:32:00|90877|90773|90877|90773|90877|90773|90877|90773|1
1640341930000|2021-12-24 10:32:10|90855.1|90805.1|90852.6|90802.6|90855.1|90805.1|90850|90800|5
1640341940000|2021-12-24 10:32:20|90849.9|90799.9|90850.2|90800.2|90855.5|90805.5|90849.9|90799.9|6
1640341950000|2021-12-24 10:32:30|90850.1|90800.1|90849|90799|90850.4|90800.4|90848.2|90798.2|12
1640341960000|2021-12-24 10:32:40|90849.1|90799.1|90848.7|90798.7|90851.9|90801.9|90848.7|90798.7|13
1640341970000|2021-12-24 10:32:50|90849.4|90799.4|90850.6|90800.6|90850.6|90800.6|90848.6|90798.6|25
1640341980000|2021-12-24 10:33:00|90850.5|90800.5|90885.3|90791.4|90885.3|90805.9|90846.8|90791.4|30
1640341990000|2021-12-24 10:33:10|90886.2|90789.9|90855.4|90805.4|90886.5|90807.9|90853|90778.5|27
1640342000000|2021-12-24 10:33:20|90855.5|90805.5|90856.1|90806.1|90859.2|90809.2|90855.2|90805.2|24
1640342010000|2021-12-24 10:33:30|90858.9|90808.9|90856.3|90806.3|90858.9|90808.9|90854.7|90804.7|13
1640342020000|2021-12-24 10:33:40|90860.6|90810.6|90861.8|90811.8|90895.3|90817|90860.6|90783.5|23
1640342030000|2021-12-24 10:33:50|90861.6|90811.6|90863.7|90813.7|90866.9|90816.9|90861.6|90811.6|22
1640342040000|2021-12-24 10:34:00|90864.7|90814.7|90864.2|90814.2|90865|90815|90861.6|90811.6|30
1640342050000|2021-12-24 10:34:10|90864.4|90814.4|90864.3|90814.3|90868.2|90818.2|90858|90808|62
1640342060000|2021-12-24 10:34:20|90864.7|90814.7|90868.2|90818.2|90870.6|90820.6|90862.2|90812.2|47
1640342070000|2021-12-24 10:34:30|90869|90819|90870.7|90820.7|90871.5|90821.5|90866.1|90816.1|25
1640342080000|2021-12-24 10:34:40|90866|90816|90867.9|90817.9|90871.6|90821.6|90864.1|90814.1|58
1640342090000|2021-12-24 10:34:50|90869.2|90819.2|90869.5|90819.5|90869.6|90819.6|90868.4|90818.4|6
1640342100000|2021-12-24 10:35:00|90867.8|90817.8|90867.9|90817.9|90870.3|90820.3|90867.1|90817.1|33
1640342110000|2021-12-24 10:35:10|90867.1|90817.1|90867.1|90817.1|90870.3|90820.3|90864.6|90814.6|56
1640342120000|2021-12-24 10:35:20|90867.3|90817.3|90871.2|90821.2|90871.2|90821.2|90867.3|90817.3|23
1640342130000|2021-12-24 10:35:30|90870.9|90820.9|90866.5|90816.5|90870.9|90820.9|90865.8|90815.8|8
1640342140000|2021-12-24 10:35:40|90868.5|90818.5|90866.9|90816.9|90870.5|90820.5|90866.6|90816.6|19
1640342150000|2021-12-24 10:35:50|90866.7|90816.7|90863.4|90813.4|90868.2|90818.2|90862.7|90812.7|27
1640342160000|2021-12-24 10:36:00|90863.6|90813.6|90867.5|90817.5|90869.4|90819.4|90863.4|90813.4|40
1640342170000|2021-12-24 10:36:10|90867.7|90817.7|90871.9|90821.9|90874.5|90824.5|90867.2|90817.2|58
1640342180000|2021-12-24 10:36:20|90870|90820|90871.3|90821.3|90875.5|90825.5|90868.9|90818.9|47
1640342190000|2021-12-24 10:36:30|90871.4|90821.4|90871.6|90821.6|90874.1|90824.1|90870.9|90820.9|47
1640342200000|2021-12-24 10:36:40|90874.2|90824.2|90866.5|90816.5|90874.5|90824.5|90865.9|90815.9|35
1640342210000|2021-12-24 10:36:50|90866.7|90816.7|90869|90819|90872.4|90822.4|90866.3|90816.3|54
1640342220000|2021-12-24 10:37:00|90867.9|90817.9|90869.8|90819.8|90872.4|90822.4|90867.7|90817.7|49
1640342230000|2021-12-24 10:37:10|90866.6|90816.6|90868.3|90818.3|90873|90823|90866.6|90816.6|35
1640342240000|2021-12-24 10:37:20|90870.8|90820.8|90863|90813|90896|90820.8|90863|90804|12
1640342250000|2021-12-24 10:37:30|90865.3|90815.3|90863.9|90813.9|90865.6|90815.6|90862.3|90812.3|26
1640342260000|2021-12-24 10:37:40|90863|90813|90863|90813|90867.6|90817.6|90861.9|90811.9|21
1640342270000|2021-12-24 10:37:50|90861.5|90811.5|90867.9|90817.9|90871.7|90821.7|90861.4|90811.4|54
1640342280000|2021-12-24 10:38:00|90868.6|90818.6|90866.8|90816.8|90870.2|90820.2|90866.8|90816.8|27
1640342290000|2021-12-24 10:38:10|90868.3|90818.3|90856|90806|90890|90818.3|90855.6|90798|46
1640342300000|2021-12-24 10:38:20|90855.7|90805.7|90857.7|90807.7|90861.2|90811.2|90855.3|90805.3|38
1640342310000|2021-12-24 10:38:30|90854.4|90804.4|90859.9|90809.9|90860|90810|90852.1|90802.1|49
1640342320000|2021-12-24 10:38:40|90859.5|90809.5|90860.6|90810.6|90862.2|90812.2|90857.9|90807.9|33
1640342330000|2021-12-24 10:38:50|90860.2|90810.2|90860|90810|90862.6|90812.6|90858.3|90808.3|25
1640342340000|2021-12-24 10:39:00|90860.4|90810.4|90861.4|90811.4|90863.6|90813.6|90860.2|90810.2|13
1640342350000|2021-12-24 10:39:10|90863.6|90813.6|90836.9|90786.9|90865|90815|90835.1|90785.1|50
1640342360000|2021-12-24 10:39:20|90837.5|90787.5|90850.7|90800.7|90857.7|90807.7|90836|90786|56
1640342370000|2021-12-24 10:39:30|90853|90803|90866.4|90816.4|90866.4|90816.4|90852.6|90802.6|35
1640342380000|2021-12-24 10:39:40|90863.1|90813.1|90861.9|90811.9|90865.6|90815.6|90860.4|90810.4|19
1640342390000|2021-12-24 10:39:50|90862.6|90812.6|90861.6|90811.6|90863.7|90813.7|90860.6|90810.6|8
1640342400000|2021-12-24 10:40:00|90861.3|90811.3|90862.2|90812.2|90866.2|90816.2|90861.3|90811.3|34
1640342410000|2021-12-24 10:40:10|90862.7|90812.7|90860.2|90810.2|90864.9|90814.9|90859.7|90809.7|26
1640342420000|2021-12-24 10:40:20|90860.3|90810.3|90863.8|90813.8|90865.6|90815.6|90857.6|90807.6|58
1640342430000|2021-12-24 10:40:30|90864.7|90814.7|90864.1|90814.1|90865.4|90815.4|90858.1|90808.1|28
1640342440000|2021-12-24 10:40:40|90864|90814|90864.5|90814.5|90864.5|90814.5|90860.4|90810.4|21
1640342450000|2021-12-24 10:40:50|90863.7|90813.7|90868.1|90818.1|90895|90821.7|90863.5|90805|18
1640342460000|2021-12-24 10:41:00|90867.9|90817.9|90872|90822|90872|90822|90867.9|90817.9|11
1640342470000|2021-12-24 10:41:10|90897|90805|90880.5|90830.5|90900.5|90846.4|90867.7|90802.8|31
1640342480000|2021-12-24 10:41:20|90880.4|90830.4|90868.2|90818.2|90880.7|90830.7|90864.1|90814.1|43
1640342490000|2021-12-24 10:41:30|90868.4|90818.4|90868.7|90818.7|90872.1|90822.1|90866.4|90816.4|37
1640342500000|2021-12-24 10:41:40|90868.9|90818.9|90868.3|90818.3|90873.6|90823.6|90868|90818|35
1640342510000|2021-12-24 10:41:50|90868.4|90818.4|90869.2|90819.2|90871.8|90821.8|90867.4|90817.4|28
1640342520000|2021-12-24 10:42:00|90869.1|90819.1|90866.4|90816.4|90869.8|90819.8|90866.1|90816.1|27
1640342530000|2021-12-24 10:42:10|90867.5|90817.5|90867.7|90817.7|90870.6|90820.6|90863.5|90813.5|28
1640342540000|2021-12-24 10:42:20|90866.7|90816.7|90868.5|90818.5|90872|90822|90866.4|90816.4|31
1640342550000|2021-12-24 10:42:30|90867.7|90817.7|90867.5|90817.5|90870.6|90820.6|90866.1|90816.1|36
1640342560000|2021-12-24 10:42:40|90868.2|90818.2|90866.5|90816.5|90870.1|90820.1|90866.3|90816.3|39
1640342570000|2021-12-24 10:42:50|90866.6|90816.6|90872|90822|90874.4|90824.4|90866.6|90816.6|60
1640342580000|2021-12-24 10:43:00|90870.8|90820.8|90867|90817|90874.1|90824.1|90865.2|90815.2|64
1640342590000|2021-12-24 10:43:10|90866.3|90816.3|90868.3|90818.3|90876.2|90826.2|90866.3|90816.3|64
1640342600000|2021-12-24 10:43:20|90868|90818|90869|90819|90871.5|90821.5|90866.3|90816.3|65
1640342610000|2021-12-24 10:43:30|90869.7|90819.7|90869.6|90819.6|90874.4|90824.4|90866.2|90816.2|68
1640342620000|2021-12-24 10:43:40|90870|90820|90865.1|90815.1|90870|90820|90864.6|90814.6|56
1640342630000|2021-12-24 10:43:50|90864.9|90814.9|90867.7|90817.7|90869.8|90819.8|90864.8|90814.8|38
1640342640000|2021-12-24 10:44:00|90867.4|90817.4|90870.9|90820.9|90871.7|90821.7|90866.9|90816.9|61
1640342650000|2021-12-24 10:44:10|90868.4|90818.4|90870.8|90820.8|90874.4|90824.4|90866.7|90816.7|68
1640342660000|2021-12-24 10:44:20|90870.9|90820.9|90868.2|90818.2|90872.2|90822.2|90865.4|90815.4|59
1640342670000|2021-12-24 10:44:30|90868.3|90818.3|90868.9|90818.9|90873.6|90823.6|90867.5|90817.5|47
1640342680000|2021-12-24 10:44:40|90869|90819|90870.4|90820.4|90874|90824|90867.9|90817.9|64
1640342690000|2021-12-24 10:44:50|90870.5|90820.5|90872.4|90822.4|90876.8|90826.8|90868.1|90818.1|68
1640342700000|2021-12-24 10:45:00|90872.8|90822.8|90871.6|90821.6|90875.8|90825.8|90869.3|90819.3|68
1640342710000|2021-12-24 10:45:10|90871.4|90821.4|90868|90818|90875.2|90825.2|90868|90818|66
1640342720000|2021-12-24 10:45:20|90867.4|90817.4|90868.6|90818.6|90873.6|90823.6|90867.4|90817.4|53
1640342730000|2021-12-24 10:45:30|90868.7|90818.7|90867|90817|90869.5|90819.5|90865|90815|66
1640342740000|2021-12-24 10:45:40|90866.2|90816.2|90866.4|90816.4|90871.8|90821.8|90864.8|90814.8|67
1640342750000|2021-12-24 10:45:50|90866.7|90816.7|90865|90815|90868.5|90818.5|90865|90815|36
1640342760000|2021-12-24 10:46:00|90865.5|90815.5|90865.3|90815.3|90869.4|90819.4|90864.1|90814.1|38
1640342770000|2021-12-24 10:46:10|90866.4|90816.4|90866.6|90816.6|90869.3|90819.3|90860.5|90810.5|51
1640342780000|2021-12-24 10:46:20|90866.4|90816.4|90867.9|90817.9|90869.4|90819.4|90866.1|90816.1|48
1640342790000|2021-12-24 10:46:30|90871.5|90821.5|90870.9|90820.9|90874.7|90824.7|90867.2|90817.2|55
1640342800000|2021-12-24 10:46:40|90870.7|90820.7|90878.3|90828.3|90878.5|90828.5|90870|90820|62
1640342810000|2021-12-24 10:46:50|90876.4|90826.4|90875.3|90825.3|90878.9|90828.9|90873|90823|53
1640342820000|2021-12-24 10:47:00|90877.5|90827.5|90872|90822|90880.6|90830.6|90872|90822|57
1640342830000|2021-12-24 10:47:10|90871.9|90821.9|90873.7|90823.7|90874|90824|90871|90821|35
1640342840000|2021-12-24 10:47:20|90873.2|90823.2|90874.1|90824.1|90874.7|90824.7|90871.3|90821.3|43
1640342850000|2021-12-24 10:47:30|90872.7|90822.7|90868.1|90818.1|90873.2|90823.2|90868|90818|37
1640342860000|2021-12-24 10:47:40|90868|90818|90865.6|90815.6|90871.5|90821.5|90862.4|90812.4|41
1640342870000|2021-12-24 10:47:50|90865.3|90815.3|90871.6|90821.6|90874.8|90824.8|90863.4|90813.4|53
1640342880000|2021-12-24 10:48:00|90873.3|90823.3|90873.9|90823.9|90877|90827|90869.2|90819.2|49
1640342890000|2021-12-24 10:48:10|90872.5|90822.5|90871.8|90821.8|90877.5|90827.5|90870.3|90820.3|41
1640342900000|2021-12-24 10:48:20|90872.9|90822.9|90871.9|90821.9|90876.8|90826.8|90867.6|90817.6|56
1640342910000|2021-12-24 10:48:30|90872.1|90822.1|90874.5|90824.5|90877.6|90827.6|90870.5|90820.5|43
1640342920000|2021-12-24 10:48:40|90874.1|90824.1|90871.1|90821.1|90877.7|90827.7|90868.4|90818.4|51
1640342930000|2021-12-24 10:48:50|90868.4|90818.4|90869.8|90819.8|90875.9|90825.9|90868.4|90818.4|45
1640342940000|2021-12-24 10:49:00|90874.8|90824.8|90873.9|90823.9|90874.8|90824.8|90867.9|90817.9|42
1640342950000|2021-12-24 10:49:10|90873.6|90823.6|90871.5|90821.5|90875|90825|90867.8|90817.8|45
1640342960000|2021-12-24 10:49:20|90871.9|90821.9|90872.1|90822.1|90876.3|90826.3|90867.3|90817.3|52
1640342970000|2021-12-24 10:49:30|90872|90822|90871.4|90821.4|90878|90828|90870.3|90820.3|48
1640342980000|2021-12-24 10:49:40|90872.6|90822.6|90873.5|90823.5|90874.9|90824.9|90871.2|90821.2|24
1640342990000|2021-12-24 10:49:50|90873.6|90823.6|90867.2|90817.2|90875|90825|90865.8|90815.8|52
1640343000000|2021-12-24 10:50:00|90867.3|90817.3|90866.3|90816.3|90874.5|90824.5|90865.8|90815.8|45
1640343010000|2021-12-24 10:50:10|90868.1|90818.1|90875.2|90825.2|90878.4|90828.4|90866.4|90816.4|59
1640343020000|2021-12-24 10:50:20|90874.7|90824.7|90879.9|90829.9|90883.3|90833.3|90873.6|90823.6|48
1640343030000|2021-12-24 10:50:30|90879.8|90829.8|90874.2|90824.2|90879.9|90829.9|90872.4|90822.4|39
1640343040000|2021-12-24 10:50:40|90874.7|90824.7|90873.4|90823.4|90874.7|90824.7|90870.4|90820.4|40
1640343050000|2021-12-24 10:50:50|90873.9|90823.9|90873.8|90823.8|90878.5|90828.5|90871.4|90821.4|31
1640343060000|2021-12-24 10:51:00|90873.9|90823.9|90874|90824|90887.7|90837.7|90870.4|90820.4|42
1640343070000|2021-12-24 10:51:10|90875.6|90825.6|90872.4|90822.4|90878.4|90828.4|90869.4|90819.4|41
1640343080000|2021-12-24 10:51:20|90876.8|90826.8|90871.1|90821.1|90883.7|90833.7|90870.6|90820.6|25
1640343090000|2021-12-24 10:51:30|90871.4|90821.4|90870.8|90820.8|90875.5|90825.5|90869.6|90819.6|32
1640343100000|2021-12-24 10:51:40|90871.6|90821.6|90873.5|90823.5|90880.4|90830.4|90871.4|90821.4|34
1640343110000|2021-12-24 10:51:50|90880.2|90830.2|90876.9|90826.9|90880.6|90830.6|90872.7|90822.7|54
1640343120000|2021-12-24 10:52:00|90876.7|90826.7|90880.5|90830.5|90880.5|90830.5|90875.3|90825.3|22
1640343130000|2021-12-24 10:52:10|90877.9|90827.9|90875.9|90825.9|90880.2|90830.2|90875.1|90825.1|44
1640343140000|2021-12-24 10:52:20|90877.3|90827.3|90875.7|90825.7|90879.5|90829.5|90875.1|90825.1|51
1640343150000|2021-12-24 10:52:30|90875.2|90825.2|90871.9|90821.9|90882.8|90832.8|90870|90820|49
1640343160000|2021-12-24 10:52:40|90872|90822|90872.4|90822.4|90878|90828|90869.3|90819.3|62
1640343170000|2021-12-24 10:52:50|90872.8|90822.8|90874.4|90824.4|90877.6|90827.6|90869.5|90819.5|45
1640343180000|2021-12-24 10:53:00|90874.5|90824.5|90877.8|90827.8|90877.9|90827.9|90874.5|90824.5|26
1640343190000|2021-12-24 10:53:10|90878.2|90828.2|90874.8|90824.8|90879.1|90829.1|90874.6|90824.6|27
1640343200000|2021-12-24 10:53:20|90871.2|90821.2|90867.7|90817.7|90884.4|90834.4|90865.5|90815.5|56
1640343210000|2021-12-24 10:53:30|90870|90820|90869.4|90819.4|90873.7|90823.7|90864.5|90814.5|46
1640343220000|2021-12-24 10:53:40|90869.5|90819.5|90874.7|90824.7|90875.3|90825.3|90867.7|90817.7|47
1640343230000|2021-12-24 10:53:50|90875.9|90825.9|90877.9|90827.9|90885.7|90835.7|90870.7|90820.7|64
1640343240000|2021-12-24 10:54:00|90878|90828|90882.2|90832.2|90882.9|90832.9|90875.9|90825.9|49
1640343250000|2021-12-24 10:54:10|90877.9|90827.9|90878.6|90828.6|90883.4|90833.4|90874.6|90824.6|40
1640343260000|2021-12-24 10:54:20|90877.2|90827.2|90880.9|90830.9|90887.3|90837.3|90872.7|90822.7|42
1640343270000|2021-12-24 10:54:30|90877.5|90827.5|90873.4|90823.4|90879.6|90829.6|90868.5|90818.5|53
1640343280000|2021-12-24 10:54:40|90873.9|90823.9|90870.8|90820.8|90878.7|90828.7|90870.8|90820.8|49
1640343290000|2021-12-24 10:54:50|90876.7|90826.7|90874.1|90824.1|90877.7|90827.7|90870.9|90820.9|47
1640343300000|2021-12-24 10:55:00|90873.9|90823.9|90874.7|90824.7|90879.9|90829.9|90871.4|90821.4|29
1640343310000|2021-12-24 10:55:10|90874.5|90824.5|90875.6|90825.6|90878.2|90828.2|90870.9|90820.9|39
1640343320000|2021-12-24 10:55:20|90874.7|90824.7|90867|90817|90878|90828|90866.9|90816.9|67
1640343330000|2021-12-24 10:55:30|90867.3|90817.3|90871.3|90821.3|90874.9|90824.9|90866.7|90816.7|60
1640343340000|2021-12-24 10:55:40|90871|90821|90871.3|90821.3|90874.7|90824.7|90867.5|90817.5|55
1640343350000|2021-12-24 10:55:50|90868.7|90818.7|90871.6|90821.6|90873.9|90823.9|90866.9|90816.9|55
1640343360000|2021-12-24 10:56:00|90871.7|90821.7|90872|90822|90873|90823|90865.9|90815.9|59
1640343370000|2021-12-24 10:56:10|90869.5|90819.5|90865.3|90815.3|90873.8|90823.8|90864.8|90814.8|48
1640343380000|2021-12-24 10:56:20|90865.2|90815.2|90870.3|90820.3|90874.7|90824.7|90863.9|90813.9|55
1640343390000|2021-12-24 10:56:30|90867.3|90817.3|90869.3|90819.3|90874|90824|90867.3|90817.3|34
1640343400000|2021-12-24 10:56:40|90869.4|90819.4|90866.6|90816.6|90873.6|90823.6|90865.1|90815.1|49
1640343410000|2021-12-24 10:56:50|90866.7|90816.7|90861.7|90811.7|90867.7|90817.7|90857.7|90807.7|45
1640343420000|2021-12-24 10:57:00|90860.6|90810.6|90860.9|90810.9|90862.9|90812.9|90856.5|90806.5|71
1640343430000|2021-12-24 10:57:10|90860.8|90810.8|90856.5|90806.5|90868.1|90818.1|90854|90804|52
1640343440000|2021-12-24 10:57:20|90853.9|90803.9|90859.2|90809.2|90859.2|90809.2|90853.8|90803.8|47
1640343450000|2021-12-24 10:57:30|90858.3|90808.3|90858.8|90808.8|90861.7|90811.7|90855.9|90805.9|48
1640343460000|2021-12-24 10:57:40|90858.2|90808.2|90855.9|90805.9|90860.8|90810.8|90852.9|90802.9|65
1640343470000|2021-12-24 10:57:50|90855.1|90805.1|90848.7|90798.7|90858.6|90808.6|90847.9|90797.9|47
1640343480000|2021-12-24 10:58:00|90848.8|90798.8|90848.3|90798.3|90851.6|90801.6|90847.1|90797.1|35
1640343490000|2021-12-24 10:58:10|90849.6|90799.6|90850.1|90800.1|90859.4|90809.4|90848.4|90798.4|18
1640343500000|2021-12-24 10:58:20|90849.8|90799.8|90849.4|90799.4|90851.6|90801.6|90847.6|90797.6|32
1640343510000|2021-12-24 10:58:30|90849.3|90799.3|90848.1|90798.1|90850.5|90800.5|90847.6|90797.6|25
1640343520000|2021-12-24 10:58:40|90849.7|90799.7|90848.7|90798.7|90849.7|90799.7|90846.9|90796.9|11
1640343530000|2021-12-24 10:58:50|90846.6|90796.6|90846.7|90796.7|90847.1|90797.1|90845.8|90795.8|17
1640343540000|2021-12-24 10:59:00|90846.9|90796.9|90850.9|90800.9|90855|90805|90846.5|90796.5|20
1640343550000|2021-12-24 10:59:10|90850.5|90800.5|90847.2|90797.2|90852.4|90802.4|90846.7|90796.7|21
1640343560000|2021-12-24 10:59:20|90847.4|90797.4|90846.4|90796.4|90849.8|90799.8|90846.4|90796.4|26
1640343570000|2021-12-24 10:59:30|90846.6|90796.6|90848.6|90798.6|90848.6|90798.6|90846.2|90796.2|14
1640343580000|2021-12-24 10:59:40|90848.7|90798.7|90847.5|90797.5|90852.5|90802.5|90846|90796|14
1640343590000|2021-12-24 10:59:50|90847.4|90797.4|90847|90797|90847.4|90797.4|90846.5|90796.5|13
1640343600000|2021-12-24 11:00:00|90846.7|90796.7|90850.6|90800.6|90850.8|90800.8|90846.5|90796.5|38
1640343610000|2021-12-24 11:00:10|90850.7|90800.7|90858.3|90808.3|90858.3|90808.3|90850.5|90800.5|28
1640343620000|2021-12-24 11:00:20|90852.6|90802.6|90855.5|90805.5|90861.5|90811.5|90850.4|90800.4|31
1640343630000|2021-12-24 11:00:30|90852.4|90802.4|90851.6|90801.6|90857.3|90807.3|90851.4|90801.4|20
1640343640000|2021-12-24 11:00:40|90851.5|90801.5|90858|90808|90858.1|90808.1|90851.5|90801.5|17
1640343650000|2021-12-24 11:00:50|90857.4|90807.4|90853.4|90803.4|90859|90809|90850.6|90800.6|24
1640343660000|2021-12-24 11:01:00|90853.3|90803.3|90854.2|90804.2|90854.2|90804.2|90852.2|90802.2|7
1640343670000|2021-12-24 11:01:10|90853.7|90803.7|90850.2|90800.2|90856.1|90806.1|90845.7|90795.7|25
1640343680000|2021-12-24 11:01:20|90850|90800|90849.3|90799.3|90856|90806|90846.4|90796.4|34
1640343690000|2021-12-24 11:01:30|90848.9|90798.9|90854.1|90804.1|90854.8|90804.8|90847.9|90797.9|24
1640343700000|2021-12-24 11:01:40|90854.2|90804.2|90850.1|90800.1|90854.2|90804.2|90848|90798|39
1640343710000|2021-12-24 11:01:50|90850.2|90800.2|90844.1|90794.1|90851.2|90801.2|90843.5|90793.5|41
1640343720000|2021-12-24 11:02:00|90844.2|90794.2|90846.9|90796.9|90848.1|90798.1|90844.1|90794.1|43
1640343730000|2021-12-24 11:02:10|90848.3|90798.3|90842.2|90792.2|90852|90802|90842.2|90792.2|42
1640343740000|2021-12-24 11:02:20|90843.1|90793.1|90845.5|90795.5|90846|90796|90840.2|90790.2|30
1640343750000|2021-12-24 11:02:30|90845.4|90795.4|90843.5|90793.5|90845.6|90795.6|90842.3|90792.3|25
1640343760000|2021-12-24 11:02:40|90842|90792|90843.2|90793.2|90847.5|90797.5|90841|90791|28
1640343770000|2021-12-24 11:02:50|90839.7|90789.7|90841.7|90791.7|90855|90805|90839.1|90789.1|31
1640343780000|2021-12-24 11:03:00|90842.4|90792.4|90840.4|90790.4|90846|90796|90839.4|90789.4|19
1640343790000|2021-12-24 11:03:10|90843.1|90793.1|90840.6|90790.6|90843.1|90793.1|90839.8|90789.8|16
1640343800000|2021-12-24 11:03:20|90840.3|90790.3|90839.6|90789.6|90840.7|90790.7|90837.4|90787.4|20
1640343810000|2021-12-24 11:03:30|90839.5|90789.5|90839.7|90789.7|90840.7|90790.7|90838.7|90788.7|14
1640343820000|2021-12-24 11:03:40|90840|90790|90841.4|90791.4|90842|90792|90840|90790|19
1640343830000|2021-12-24 11:03:50|90841.2|90791.2|90843.8|90793.8|90846.4|90796.4|90840.8|90790.8|36
1640343840000|2021-12-24 11:04:00|90842.8|90792.8|90842.3|90792.3|90845|90795|90842.3|90792.3|14
1640343850000|2021-12-24 11:04:10|90842.4|90792.4|90843.7|90793.7|90845.1|90795.1|90841.3|90791.3|19
1640343860000|2021-12-24 11:04:20|90843.9|90793.9|90851.3|90801.3|90851.7|90801.7|90842.9|90792.9|30
1640343870000|2021-12-24 11:04:30|90848.2|90798.2|90848.6|90798.6|90849.9|90799.9|90847.3|90797.3|30
1640343880000|2021-12-24 11:04:40|90846.9|90796.9|90847.7|90797.7|90849.2|90799.2|90846.6|90796.6|22
1640343890000|2021-12-24 11:04:50|90847.8|90797.8|90849.4|90799.4|90850.1|90800.1|90847.1|90797.1|18
1640343900000|2021-12-24 11:05:00|90848.8|90798.8|90850.8|90800.8|90851.2|90801.2|90848.8|90798.8|19
1640343910000|2021-12-24 11:05:10|90851|90801|90850.8|90800.8|90851|90801|90847.8|90797.8|11
1640343920000|2021-12-24 11:05:20|90851.1|90801.1|90851.8|90801.8|90851.8|90801.8|90850.9|90800.9|9
1640343930000|2021-12-24 11:05:30|90851.7|90801.7|90850.3|90800.3|90851.7|90801.7|90850.3|90800.3|10
1640343940000|2021-12-24 11:05:40|90850.4|90800.4|90850.6|90800.6|90852.9|90802.9|90850.4|90800.4|7
1640343950000|2021-12-24 11:05:50|90851|90801|90850.6|90800.6|90851|90801|90850.5|90800.5|6
1640343960000|2021-12-24 11:06:00|90850.4|90800.4|90852.1|90802.1|90852.2|90802.2|90849.7|90799.7|11
1640343970000|2021-12-24 11:06:10|90851.9|90801.9|90857.4|90807.4|90857.5|90807.5|90851.5|90801.5|18
1640343980000|2021-12-24 11:06:20|90857.5|90807.5|90853.9|90803.9|90860.8|90810.8|90853.3|90803.3|9
1640343990000|2021-12-24 11:06:30|90853.7|90803.7|90851.1|90801.1|90854.5|90804.5|90849.8|90799.8|10
1640344000000|2021-12-24 11:06:40|90851.2|90801.2|90860.1|90810.1|90860.5|90810.5|90850.8|90800.8|7
1640344010000|2021-12-24 11:06:50|90860.3|90810.3|90855.4|90805.4|90860.3|90810.3|90853.4|90803.4|8
1640344020000|2021-12-24 11:07:00|90851.3|90801.3|90855.6|90805.6|90856|90806|90851.3|90801.3|12
1640344030000|2021-12-24 11:07:10|90855.7|90805.7|90862.7|90812.7|90863.4|90813.4|90851.4|90801.4|15
1640344040000|2021-12-24 11:07:20|90862.8|90812.8|90868.7|90818.7|90868.8|90818.8|90862.5|90812.5|12
1640344050000|2021-12-24 11:07:30|90868|90818|90865.9|90815.9|90890.7|90818.3|90864.7|90783.1|24
1640344060000|2021-12-24 11:07:40|90863.4|90813.4|90872.1|90822.1|90886.8|90823.8|90863.4|90790.9|28
1640344070000|2021-12-24 11:07:50|90873.4|90823.4|90872.1|90822.1|90875.5|90825.5|90867.4|90817.4|24
1640344080000|2021-12-24 11:08:00|90872|90822|90878.5|90828.5|90882.1|90832.1|90870.1|90820.1|32
1640344090000|2021-12-24 11:08:10|90875.5|90825.5|90878|90828|90878.6|90828.6|90873.3|90823.3|29
1640344100000|2021-12-24 11:08:20|90878.1|90828.1|90878.2|90828.2|90879|90829|90878.1|90828.1|16
1640344110000|2021-12-24 11:08:30|90878.7|90828.7|90881.2|90831.2|90881.2|90831.2|90875.2|90825.2|21
1640344120000|2021-12-24 11:08:40|90880.5|90830.5|90876.6|90826.6|90880.5|90830.5|90876.1|90826.1|24
1640344130000|2021-12-24 11:08:50|90879.5|90829.5|90878.2|90828.2|90881.6|90831.6|90878.2|90828.2|32
1640344140000|2021-12-24 11:09:00|90879.1|90829.1|90880.9|90830.9|90880.9|90830.9|90878.9|90828.9|24
1640344150000|2021-12-24 11:09:10|90881|90831|90879.8|90829.8|90882.2|90832.2|90878.8|90828.8|28
1640344160000|2021-12-24 11:09:20|90879.3|90829.3|90878.9|90828.9|90880.1|90830.1|90878.9|90828.9|11
1640344170000|2021-12-24 11:09:30|90878.8|90828.8|90877.9|90827.9|90879.6|90829.6|90877.9|90827.9|12
1640344180000|2021-12-24 11:09:40|90878|90828|90883.6|90833.6|90883.8|90833.8|90877.6|90827.6|33
1640344190000|2021-12-24 11:09:50|90883.7|90833.7|90881.4|90831.4|90883.7|90833.7|90881.4|90831.4|10
1640344200000|2021-12-24 11:10:00|90881.3|90831.3|90868|90818|90882|90832|90867.7|90817.7|30
1640344210000|2021-12-24 11:10:10|90867.9|90817.9|90868.4|90818.4|90869.7|90819.7|90867.9|90817.9|27
1640344220000|2021-12-24 11:10:20|90868.2|90818.2|90868|90818|90868.6|90818.6|90867.5|90817.5|15
1640344230000|2021-12-24 11:10:30|90868.2|90818.2|90874.8|90824.8|90874.8|90824.8|90866.2|90816.2|22
1640344240000|2021-12-24 11:10:40|90874.9|90824.9|90872.8|90822.8|90877.1|90827.1|90872.8|90822.8|32
1640344250000|2021-12-24 11:10:50|90873.4|90823.4|90872.8|90822.8|90876.4|90826.4|90870.7|90820.7|33
1640344260000|2021-12-24 11:11:00|90873.3|90823.3|90895|90806.4|90896.7|90833.8|90869.6|90806.4|32
1640344270000|2021-12-24 11:11:10|90875.4|90825.4|90880.4|90830.4|90893.8|90832.6|90875.4|90790.7|20
1640344280000|2021-12-24 11:11:20|90880.8|90830.8|90887.3|90837.3|90889|90839|90879.3|90829.3|22
1640344290000|2021-12-24 11:11:30|90887.8|90837.8|90884.6|90834.6|90906.4|90837.8|90884.6|90809.2|14
1640344300000|2021-12-24 11:11:40|90884.7|90834.7|90903|90813.1|90903|90837.7|90884.2|90795.2|16
1640344310000|2021-12-24 11:11:50|90902.1|90813.8|90884.8|90834.8|90902.9|90838.1|90884|90810.9|28
1640344320000|2021-12-24 11:12:00|90900.8|90810.8|90885.7|90835.7|90903.7|90836.8|90884.6|90809|24
1640344330000|2021-12-24 11:12:10|90885.4|90835.4|90885.1|90835.1|90888.8|90838.8|90885.1|90835.1|19
1640344340000|2021-12-24 11:12:20|90882.7|90832.7|90886.9|90836.9|90904|90838.2|90881.9|90816|20
1640344350000|2021-12-24 11:12:30|90886|90836|90903.5|90813|90904.4|90836.3|90885|90813|28
1640344360000|2021-12-24 11:12:40|90902.3|90813.8|90895.6|90798.8|90905.8|90832.7|90877.2|90789.3|35
1640344370000|2021-12-24 11:12:50|90893.8|90789.8|90877.6|90827.6|90902.1|90831.9|90877.3|90789.8|23
1640344380000|2021-12-24 11:13:00|90895.6|90798.8|90879.4|90829.4|90898.9|90831.9|90876.2|90796.4|27
1640344390000|2021-12-24 11:13:10|90879.5|90829.5|90897.2|90847.2|90919.4|90847.3|90878.9|90806.7|32
1640344400000|2021-12-24 11:13:20|90897|90847|90893|90843|90911.8|90847.3|90889.8|90820.4|33
1640344410000|2021-12-24 11:13:30|90893.4|90843.4|90889.2|90839.2|90913.5|90843.4|90885.6|90811.7|45
1640344420000|2021-12-24 11:13:40|90889.1|90839.1|90894.9|90802.4|90908.8|90839.1|90887.2|90800.1|42
1640344430000|2021-12-24 11:13:50|90894.1|90804.5|90897.7|90810.7|90906.7|90834|90877.4|90799.8|27
1640344440000|2021-12-24 11:14:00|90879|90829|90888.7|90797.7|90892.6|90830.5|90872.9|90793.6|22
1640344450000|2021-12-24 11:14:10|90886.2|90797.6|90890.4|90800.6|90901.8|90828.9|90871|90796.1|15
1640344460000|2021-12-24 11:14:20|90890.1|90801.2|90890|90794.1|90890.2|90821|90871|90794.1|21
1640344470000|2021-12-24 11:14:30|90893|90794.2|90896.9|90792.9|90905.6|90806.7|90892.2|90788.9|44
1640344480000|2021-12-24 11:14:40|90897|90793|90867.2|90817.2|90897.7|90821.6|90866.5|90792.9|31
1640344490000|2021-12-24 11:14:50|90867.5|90817.5|90866|90816|90871.2|90821.2|90865.6|90815.6|23
1640344500000|2021-12-24 11:15:00|90865.7|90815.7|90866.5|90816.5|90876.3|90826.3|90865.2|90815.2|38
1640344510000|2021-12-24 11:15:10|90866.4|90816.4|90868.3|90818.3|90878.9|90828.9|90865.8|90815.8|22
1640344520000|2021-12-24 11:15:20|90869.4|90819.4|90863.8|90813.8|90883.7|90819.4|90863.8|90796.6|11
1640344530000|2021-12-24 11:15:30|90870.2|90820.2|90873.8|90823.8|90893.7|90825.3|90866.6|90799.2|14
1640344540000|2021-12-24 11:15:40|90875.8|90825.8|90869.2|90819.2|90892.4|90825.8|90869.1|90804.2|10
1640344550000|2021-12-24 11:15:50|90869.9|90819.9|90867.9|90817.9|90869.9|90819.9|90865.9|90815.9|22
1640344560000|2021-12-24 11:16:00|90867.4|90817.4|90873.3|90823.3|90873.3|90823.3|90865.4|90815.4|29
1640344570000|2021-12-24 11:16:10|90873.7|90823.7|90882.8|90832.8|90883.8|90833.8|90867.2|90817.2|33
1640344580000|2021-12-24 11:16:20|90882.6|90832.6|90871.9|90821.9|90882.9|90832.9|90871.9|90821.9|44
1640344590000|2021-12-24 11:16:30|90872.5|90822.5|90878|90828|90892|90830|90872|90804.2|24
1640344600000|2021-12-24 11:16:40|90886.5|90836.5|90881.3|90831.3|90886.5|90836.5|90872.8|90822.8|24
1640344610000|2021-12-24 11:16:50|90881|90831|90882.1|90832.1|90888|90838|90881|90831|36
1640344620000|2021-12-24 11:17:00|90881.9|90831.9|90887.8|90837.8|90887.8|90837.8|90881.2|90831.2|36
1640344630000|2021-12-24 11:17:10|90887.6|90837.6|90879.5|90829.5|90887.6|90837.6|90879.4|90829.4|36
1640344640000|2021-12-24 11:17:20|90879.4|90829.4|90879.8|90829.8|90888.3|90838.3|90879|90829|41
1640344650000|2021-12-24 11:17:30|90879.4|90829.4|90889.3|90839.3|90889.3|90839.3|90879.4|90829.4|32
1640344660000|2021-12-24 11:17:40|90889.2|90839.2|90889.1|90839.1|90892.8|90842.8|90882.9|90832.9|48
1640344670000|2021-12-24 11:17:50|90889|90839|90894.6|90844.6|90894.7|90844.7|90883.6|90833.6|39
1640344680000|2021-12-24 11:18:00|90894.5|90844.5|90894.7|90844.7|90914|90859.9|90890.3|90821|47
1640344690000|2021-12-24 11:18:10|90894.6|90844.6|90909.2|90859.2|90932.4|90864.8|90892.3|90815.9|49
1640344700000|2021-12-24 11:18:20|90909.4|90859.4|90928|90838.4|90930.3|90863.9|90906.1|90833.6|45
1640344710000|2021-12-24 11:18:30|90927.9|90838.3|90928.2|90835.4|90928.4|90859.2|90908.5|90835.4|16
1640344720000|2021-12-24 11:18:40|90928.4|90835.2|90934.4|90845|90936.1|90864.2|90913.1|90825.6|29
1640344730000|2021-12-24 11:18:50|90934.2|90844.8|90927.2|90833.9|90934.2|90844.8|90927|90825.3|19
1640344740000|2021-12-24 11:19:00|90926.4|90833.8|90928.3|90830.7|90931.6|90864.8|90914.5|90821.7|24
1640344750000|2021-12-24 11:19:10|90927.8|90823.8|90930.7|90836.1|90932.3|90836.1|90927.8|90823.8|20
1640344760000|2021-12-24 11:19:20|90930.8|90834.1|90943.8|90848.7|90946|90851.6|90930.8|90834.1|54
1640344770000|2021-12-24 11:19:30|90943.9|90848.6|90946.4|90854.2|90947.7|90856.2|90936.7|90841.5|56
1640344780000|2021-12-24 11:19:40|90948.1|90853|90945|90850.5|90952.3|90877.4|90927.4|90840.7|74
1640344790000|2021-12-24 11:19:50|90944.1|90849.7|90947.5|90849.6|90951.2|90859|90938.1|90834.1|54
1640344800000|2021-12-24 11:20:00|90949|90849.7|90950.1|90857.5|90952|90860.8|90946.1|90842.1|39
1640344810000|2021-12-24 11:20:10|90949.8|90849.4|90950.7|90851.1|90955.5|90857.2|90945.9|90845.9|44
1640344820000|2021-12-24 11:20:20|90951.3|90851.9|90946.9|90845.4|90954.2|90856.5|90943.7|90845.4|24
1640344830000|2021-12-24 11:20:30|90945.1|90844.3|90945.8|90841.8|90951|90852.8|90942.3|90838.3|24
1640344840000|2021-12-24 11:20:40|90945.7|90841.7|90952.9|90851.3|90955.9|90862.6|90941.5|90837.5|38
1640344850000|2021-12-24 11:20:50|90953.8|90851|90951.2|90852.4|90953.8|90855.4|90947.7|90843.7|24
1640344860000|2021-12-24 11:21:00|90950.7|90853.5|90983.1|90879.1|90996.7|90892.7|90947.1|90843.8|42
1640344870000|2021-12-24 11:21:10|90965.5|90861.5|90980.3|90876.3|90983.7|90879.7|90965.5|90861.5|17
1640344880000|2021-12-24 11:21:20|90979.3|90875.3|90986.6|90882.6|90995.2|90891.2|90976.2|90872.2|18
1640344890000|2021-12-24 11:21:30|90986.4|90882.4|90982|90878|90986.5|90882.5|90980.9|90876.9|24
1640344900000|2021-12-24 11:21:40|90980.5|90876.5|90988.3|90884.3|90994.9|90890.9|90980.3|90876.3|23
1640344910000|2021-12-24 11:21:50|90988|90884|90990.5|90886.5|90994.7|90890.7|90986.6|90882.6|19
1640344920000|2021-12-24 11:22:00|90993.3|90889.3|90992.6|90888.6|91000.5|90896.5|90992.6|90888.6|29
1640344930000|2021-12-24 11:22:10|90997.4|90893.4|91001.1|90897.1|91003.1|90899.1|90995.9|90891.9|22
1640344940000|2021-12-24 11:22:20|91010.8|90906.8|91010.4|90906.4|91011.7|90907.7|91010.4|90906.4|12
1640344950000|2021-12-24 11:22:30|91010.3|90906.3|91011.5|90907.5|91011.8|90907.8|91007.6|90903.6|10
1640344960000|2021-12-24 11:22:40|91011.4|90907.4|91012|90908|91012.2|90908.2|91008.1|90904.1|13
1640344970000|2021-12-24 11:22:50|91009.3|90905.3|91015.8|90911.8|91015.8|90911.8|91006.4|90902.4|16
1640344980000|2021-12-24 11:23:00|91015.7|90911.7|91016.5|90912.5|91019.9|90915.9|91009|90905|11
1640344990000|2021-12-24 11:23:10|91009.7|90905.7|91025.8|90921.8|91026.9|90922.9|91009.7|90905.7|13
1640345000000|2021-12-24 11:23:20|91025.7|90921.7|91027|90923|91027|90923|91023|90919|16
1640345010000|2021-12-24 11:23:30|91026.8|90922.8|91030.1|90926.1|91030.4|90926.4|91026.8|90922.8|8
1640345020000|2021-12-24 11:23:40|91029.8|90925.8|91030|90926|91030.5|90926.5|91029.8|90925.8|4
1640345030000|2021-12-24 11:23:50|91029.8|90925.8|91045.1|90941.1|91045.4|90941.4|91028.7|90924.7|16
1640345040000|2021-12-24 11:24:00|91045|90941|91045.1|90941.1|91045.3|90941.3|91024.5|90920.5|5
1640345050000|2021-12-24 11:24:10|91044.5|90940.5|91036.8|90932.8|91044.5|90940.5|91036.6|90932.6|18
1640345060000|2021-12-24 11:24:20|91040.2|90936.2|91055.2|90951.2|91057.4|90953.4|91039.2|90935.2|38
1640345070000|2021-12-24 11:24:30|91055.4|90951.4|91059.5|90955.5|91094.9|90990.9|91046.6|90942.6|41
1640345080000|2021-12-24 11:24:40|91058.8|90954.8|91053.2|90949.2|91063.5|90959.5|91044.6|90940.6|51
1640345090000|2021-12-24 11:24:50|91054.9|90950.9|91050.9|90946.9|91062.5|90958.5|91048.6|90944.6|43
1640345100000|2021-12-24 11:25:00|91050.7|90946.7|91052.9|90948.9|91055.1|90951.1|91050|90946|15
1640345110000|2021-12-24 11:25:10|91052.7|90948.7|91053.1|90949.1|91057.3|90953.3|91052.7|90948.7|12
1640345120000|2021-12-24 11:25:20|91052.7|90948.7|91052.8|90948.8|91053.2|90949.2|91052.2|90948.2|7
1640345130000|2021-12-24 11:25:30|91053.3|90949.3|91054.2|90950.2|91058.1|90954.1|91052.7|90948.7|28
1640345140000|2021-12-24 11:25:40|91056.6|90952.6|91062.9|90958.9|91063.9|90959.9|91053.7|90949.7|24
1640345150000|2021-12-24 11:25:50|91062.8|90958.8|91056.9|90952.9|91063.3|90959.3|91055.2|90951.2|54
1640345160000|2021-12-24 11:26:00|91058.7|90954.7|91062.5|90958.5|91063.9|90959.9|91056.9|90952.9|28
1640345170000|2021-12-24 11:26:10|91060.6|90956.6|91062.8|90958.8|91065.4|90961.4|91046.4|90942.4|42
1640345180000|2021-12-24 11:26:20|91060.4|90956.4|91058.2|90954.2|91061.4|90957.4|91043.2|90939.2|35
1640345190000|2021-12-24 11:26:30|91058.1|90954.1|91064|90960|91064|90960|91058.1|90954.1|26
1640345200000|2021-12-24 11:26:40|91063.8|90959.8|91064.5|90960.5|91072|90968|91043|90939|53
1640345210000|2021-12-24 11:26:50|91064.4|90960.4|91071.5|90967.5|91071.8|90967.8|91061.7|90957.7|65
1640345220000|2021-12-24 11:27:00|91069.9|90965.9|91067.9|90963.9|91072.8|90968.8|91067|90963|24
1640345230000|2021-12-24 11:27:10|91067.1|90963.1|91078|90974|91080.2|90976.2|91067|90963|18
1640345240000|2021-12-24 11:27:20|91076.7|90972.7|91069.1|90965.1|91078.3|90974.3|91067.7|90963.7|17
1640345250000|2021-12-24 11:27:30|91069.4|90965.4|91069.6|90965.6|91072.6|90968.6|91068|90964|40
1640345260000|2021-12-24 11:27:40|91069.7|90965.7|91069.9|90965.9|91086.3|90982.3|91067.9|90963.9|30
1640345270000|2021-12-24 11:27:50|91069.7|90965.7|91068.8|90964.8|91070|90966|91068.1|90964.1|13
1640345280000|2021-12-24 11:28:00|91068.7|90964.7|91069.8|90965.8|91072.4|90968.4|91068.2|90964.2|23
1640345290000|2021-12-24 11:28:10|91071.8|90967.8|91065.4|90961.4|91076|90972|91062.7|90958.7|17
1640345300000|2021-12-24 11:28:20|91065.8|90961.8|91056|90952|91067.2|90963.2|91055.6|90951.6|26
1640345310000|2021-12-24 11:28:30|91056.4|90952.4|91056.5|90952.5|91056.8|90952.8|91055.3|90951.3|13
1640345320000|2021-12-24 11:28:40|91058.3|90954.3|91056.4|90952.4|91058.6|90954.6|91055.9|90951.9|12
1640345330000|2021-12-24 11:28:50|91054.8|90950.8|91056.8|90952.8|91062.1|90958.1|91052.8|90948.8|31
1640345340000|2021-12-24 11:29:00|91056.4|90952.4|91055.8|90951.8|91057.5|90953.5|91042.1|90938.1|28
1640345350000|2021-12-24 11:29:10|91055.6|90951.6|91059.7|90955.7|91063.4|90959.4|91052.7|90948.7|22
1640345360000|2021-12-24 11:29:20|91053.9|90949.9|91037.3|90933.3|91054.4|90950.4|91037|90933|31
1640345370000|2021-12-24 11:29:30|91037.7|90933.7|91046.9|90942.9|91049.2|90945.2|91037|90933|30
1640345380000|2021-12-24 11:29:40|91047.6|90943.6|91047.2|90943.2|91049.4|90945.4|91044.7|90940.7|17
1640345390000|2021-12-24 11:29:50|91045.6|90941.6|91047.9|90943.9|91048.2|90944.2|91045.6|90941.6|20
1640345400000|2021-12-24 11:30:00|91042|90938|91038.7|90934.7|91043|90939|91038|90934|20
1640345410000|2021-12-24 11:30:10|91039.3|90935.3|91035.7|90931.7|91039.3|90935.3|91035.3|90931.3|34
1640345420000|2021-12-24 11:30:20|91035.6|90931.6|91036.8|90932.8|91037.5|90933.5|91035.6|90931.6|22
1640345430000|2021-12-24 11:30:30|91037|90933|91037|90933|91041.3|90937.3|91036.1|90932.1|24
1640345440000|2021-12-24 11:30:40|91037.2|90933.2|91036.2|90932.2|91041.6|90937.6|91035.6|90931.6|26
1640345450000|2021-12-24 11:30:50|91036.4|90932.4|91036|90932|91036.5|90932.5|91034.7|90930.7|9
1640345460000|2021-12-24 11:31:00|91036.5|90932.5|91035.2|90931.2|91037.4|90933.4|91035.2|90931.2|16
1640345470000|2021-12-24 11:31:10|91035.3|90931.3|91035|90931|91043.8|90939.8|91034.7|90930.7|27
1640345480000|2021-12-24 11:31:20|91035.2|90931.2|91039.4|90935.4|91040.4|90936.4|91034.9|90930.9|23
1640345490000|2021-12-24 11:31:30|91035.7|90931.7|91039.1|90935.1|91039.5|90935.5|91035.6|90931.6|12
1640345500000|2021-12-24 11:31:40|91039|90935|91035.8|90931.8|91039.7|90935.7|91035.1|90931.1|24
1640345510000|2021-12-24 11:31:50|91035.2|90931.2|91035.9|90931.9|91037|90933|91035.2|90931.2|18
1640345520000|2021-12-24 11:32:00|91036.2|90932.2|91035.6|90931.6|91038.1|90934.1|91035.2|90931.2|20
1640345530000|2021-12-24 11:32:10|91035.5|90931.5|91035.7|90931.7|91038.6|90934.6|91035.5|90931.5|22
1640345540000|2021-12-24 11:32:20|91035.5|90931.5|91034.9|90930.9|91035.7|90931.7|91033.5|90929.5|15
1640345550000|2021-12-24 11:32:30|91035|90931|91034.8|90930.8|91035.4|90931.4|91034.7|90930.7|10
1640345560000|2021-12-24 11:32:40|91034.9|90930.9|91035.1|90931.1|91035.5|90931.5|91034.5|90930.5|12
1640345570000|2021-12-24 11:32:50|91035.3|90931.3|91035.1|90931.1|91035.8|90931.8|91034.8|90930.8|14
1640345580000|2021-12-24 11:33:00|91036.3|90932.3|91035.6|90931.6|91039.4|90935.4|91035.6|90931.6|24
1640345590000|2021-12-24 11:33:10|91035.3|90931.3|91033|90929|91036|90932|91033|90929|11
1640345600000|2021-12-24 11:33:20|91033.2|90929.2|91032.9|90928.9|91033.5|90929.5|91031.9|90927.9|20
1640345610000|2021-12-24 11:33:30|91032.4|90928.4|91032.8|90928.8|91032.8|90928.8|91032.1|90928.1|9
1640345620000|2021-12-24 11:33:40|91032.5|90928.5|91032.3|90928.3|91032.5|90928.5|91031.9|90927.9|7
1640345630000|2021-12-24 11:33:50|91032.4|90928.4|91032.3|90928.3|91032.6|90928.6|91032.1|90928.1|6
1640345640000|2021-12-24 11:34:00|91032.5|90928.5|91032.2|90928.2|91032.5|90928.5|91032|90928|9
1640345650000|2021-12-24 11:34:10|91032.3|90928.3|91034.8|90930.8|91035|90931|91032|90928|8
1640345660000|2021-12-24 11:34:20|91034.7|90930.7|91035.2|90931.2|91035.3|90931.3|91034.7|90930.7|9
1640345670000|2021-12-24 11:34:30|91035.4|90931.4|91031.6|90927.6|91035.4|90931.4|91031.6|90927.6|9
1640345680000|2021-12-24 11:34:40|91031.7|90927.7|91032|90928|91032.3|90928.3|91031.2|90927.2|10
1640345690000|2021-12-24 11:34:50|91031.9|90927.9|91030.9|90926.9|91031.9|90927.9|91029.6|90925.6|31
1640345700000|2021-12-24 11:35:00|91030.1|90926.1|91031.3|90927.3|91049.1|90945.1|91029.7|90925.7|31
1640345710000|2021-12-24 11:35:10|91031.2|90927.2|91031.3|90927.3|91034.4|90930.4|91031.2|90927.2|23
1640345720000|2021-12-24 11:35:20|91030.8|90926.8|91031.7|90927.7|91032.6|90928.6|91030.4|90926.4|11
1640345730000|2021-12-24 11:35:30|91032.3|90928.3|91034.5|90930.5|91035.9|90931.9|91032.3|90928.3|15
1640345740000|2021-12-24 11:35:40|91034.9|90930.9|91008.7|90904.7|91035.8|90931.8|91008|90904|22
1640345750000|2021-12-24 11:35:50|91008.9|90904.9|91009|90905|91009.6|90905.6|91008.3|90904.3|20
1640345760000|2021-12-24 11:36:00|91009.2|90905.2|91016.8|90912.8|91021.2|90917.2|91009.1|90905.1|23
1640345770000|2021-12-24 11:36:10|91016.9|90912.9|91016.5|90912.5|91018.6|90914.6|91016.1|90912.1|23
1640345780000|2021-12-24 11:36:20|91016.3|90912.3|91017.3|90913.3|91017.4|90913.4|91016.1|90912.1|18
1640345790000|2021-12-24 11:36:30|91016.8|90912.8|91020.1|90916.1|91025|90921|91009.5|90905.5|22
1640345800000|2021-12-24 11:36:40|91019.9|90915.9|91021.4|90917.4|91030|90929.5|91017|90913|32
1640345810000|2021-12-24 11:36:50|91021|90917|91019.6|90915.6|91021.8|90917.8|91019.5|90915.5|28
1640345820000|2021-12-24 11:37:00|91019.4|90915.4|91020|90916|91023|90921.8|91019.3|90915.3|29
1640345830000|2021-12-24 11:37:10|91019.4|90915.4|91021.6|90917.6|91021.6|90917.6|91016.5|90912.5|26
1640345840000|2021-12-24 11:37:20|91022.7|90918.7|91022.8|90918.8|91023.2|90923.1|91019.1|90915.1|18
1640345850000|2021-12-24 11:37:30|91022.6|90918.6|91025.5|90935.4|91025.5|90955.1|91004.6|90915.9|23
1640345860000|2021-12-24 11:37:40|91025.1|90935.6|91024.3|90925.3|91032.7|90956.4|91006.4|90924.9|23
1640345870000|2021-12-24 11:37:50|91023.1|90919.1|91023.8|90919.8|91031.9|90935.7|91022.1|90918.1|22
1640345880000|2021-12-24 11:38:00|91022.5|90920.2|91025|90921|91027.4|90923.4|91022.5|90919.9|14
1640345890000|2021-12-24 11:38:10|91023.6|90919.6|91026.9|90923.5|91030.1|90931.1|91020|90916|20
1640345900000|2021-12-24 11:38:20|91027.3|90923.8|91023.5|90919.5|91028.4|90924.7|91023.3|90919.3|17
1640345910000|2021-12-24 11:38:30|91024.4|90920.4|91018.2|90917.9|91029.3|90936.4|91012.5|90908.5|25
1640345920000|2021-12-24 11:38:40|91017.6|90919.1|91019.4|90915.7|91033|90934.5|91017.6|90915.7|17
1640345930000|2021-12-24 11:38:50|91019.7|90913.4|91018.1|90918.8|91034.3|90930.8|91016.8|90912.8|26
1640345940000|2021-12-24 11:39:00|91018.7|90918.9|91017.5|90920.1|91023.6|90923.2|91017.5|90913.7|38
1640345950000|2021-12-24 11:39:10|91017.6|90920.2|91018.2|90919.9|91020.5|90920.7|91017.5|90915.7|18
1640345960000|2021-12-24 11:39:20|91018|90920.3|91022.6|90919.2|91026.4|90928.4|91010.4|90906.4|35
1640345970000|2021-12-24 11:39:30|91022.7|90919.6|91014.9|90910.9|91025.3|90924.3|91014.9|90910.9|41
1640345980000|2021-12-24 11:39:40|91018.6|90914.6|91023.5|90919.5|91024.8|90920.8|91015.3|90911.3|42
1640345990000|2021-12-24 11:39:50|91023.6|90919.6|91021.9|90918.7|91027.2|90923.2|91019.4|90915.4|37
1640346000000|2021-12-24 11:40:00|91021.8|90919.6|91020|90924.3|91026.7|90925.3|91018.9|90917.6|46
1640346010000|2021-12-24 11:40:10|91021.4|90921.2|91026.4|90923.2|91026.5|90924.8|91021|90917|44
1640346020000|2021-12-24 11:40:20|91026.3|90923.6|91024.2|90924.1|91026.3|90924.1|91021.5|90920.2|31
1640346030000|2021-12-24 11:40:30|91023.4|90925.1|91023.2|90919.8|91029.9|90927.3|91017.7|90915.1|34
1640346040000|2021-12-24 11:40:40|91021.4|90919.9|91020.5|90916.5|91026|90922.1|91020.2|90916.2|36
1640346050000|2021-12-24 11:40:50|91020.6|90916.6|91024.8|90925.1|91026.5|90925.6|91013.4|90909.4|49
1640346060000|2021-12-24 11:41:00|91024.5|90924.5|91020.9|90920.8|91024.6|90926.7|91020.9|90919.4|51
1640346070000|2021-12-24 11:41:10|91021.2|90917.2|91027|90923.2|91032.9|90928.9|91021.2|90917.2|43
1640346080000|2021-12-24 11:41:20|91023.3|90921|91021.7|90919.5|91026.6|90922.6|91021.6|90918.2|28
1640346090000|2021-12-24 11:41:30|91021.5|90919.3|91016|90966|91024.8|90974.8|91010.6|90911.9|41
1640346100000|2021-12-24 11:41:40|91012.6|90962.6|91023.1|90973.1|91051.4|90973.1|91012.6|90919|31
1640346110000|2021-12-24 11:41:50|91025.6|90975.6|91023.3|90973.3|91046.5|90975.7|91022.7|90933.7|28
1640346120000|2021-12-24 11:42:00|91021.4|90971.4|91025.3|90975.3|91046|90976.8|91021.4|90951.5|31
1640346130000|2021-12-24 11:42:10|91026|90976|91032.7|90982.7|91041.9|90991.9|91023.6|90973.6|46
1640346140000|2021-12-24 11:42:20|91032.6|90982.6|91032.7|90982.7|91037|90987|91030.4|90980.4|27
1640346150000|2021-12-24 11:42:30|91031.8|90981.8|91031.7|90981.7|91033.2|90983.2|91029.5|90979.5|52
1640346160000|2021-12-24 11:42:40|91030.7|90980.7|91034.1|90984.1|91035.1|90985.1|91030.7|90980.7|48
1640346170000|2021-12-24 11:42:50|91034.4|90984.4|91037|90987|91038.7|90988.7|91034.4|90984.4|22
1640346180000|2021-12-24 11:43:00|91034.9|90984.9|91034.9|90984.9|91039.6|90989.6|91034.5|90984.5|19
1640346190000|2021-12-24 11:43:10|91035.1|90985.1|91034.3|90984.3|91035.3|90985.3|91034.3|90984.3|10
1640346200000|2021-12-24 11:43:20|91034.5|90984.5|91037.1|90987.1|91040.2|90990.2|91032.5|90982.5|47
1640346210000|2021-12-24 11:43:30|91037.6|90987.6|91039.3|90989.3|91044.6|90994.6|91034.4|90984.4|43
1640346220000|2021-12-24 11:43:40|91037.8|90987.8|91036.3|90986.3|91041.8|90991.8|91032.5|90982.5|35
1640346230000|2021-12-24 11:43:50|91036.6|90986.6|91036.4|90986.4|91036.6|90986.6|91031.5|90981.5|31
1640346240000|2021-12-24 11:44:00|91035.5|90985.5|91031.7|90981.7|91037|90987|91031.3|90981.3|37
1640346250000|2021-12-24 11:44:10|91034.9|90984.9|91040.1|90990.1|91048.1|90998.1|91034.9|90984.9|59
1640346260000|2021-12-24 11:44:20|91039.2|90989.2|91093.7|91043.7|91108.4|91058.4|91039.2|90989.2|69
1640346270000|2021-12-24 11:44:30|91094|91044|91092.5|91042.5|91109.5|91059.5|91092.5|91042.5|48
1640346280000|2021-12-24 11:44:40|91092.4|91042.4|91095|91045|91107.7|91057.7|91091.4|91041.4|42
1640346290000|2021-12-24 11:44:50|91095.6|91045.6|91099.7|91049.7|91109.4|91059.4|91092.2|91042.2|46
1640346300000|2021-12-24 11:45:00|91097.3|91047.3|91108.1|91058.1|91109.1|91059.1|91092.5|91042.5|45
1640346310000|2021-12-24 11:45:10|91108.5|91058.5|91082.5|91032.5|91108.8|91058.8|91082.5|91032.5|37
1640346320000|2021-12-24 11:45:20|91083.3|91033.3|91096.1|91046.1|91103.2|91053.2|91082.5|91032.5|53
1640346330000|2021-12-24 11:45:30|91096.2|91046.2|91088.8|91038.8|91097.7|91047.7|91081.8|91031.8|43
1640346340000|2021-12-24 11:45:40|91093|91043|91092.9|91042.9|91097.2|91047.2|91082.9|91032.9|43
1640346350000|2021-12-24 11:45:50|91093.3|91043.3|91090.6|91040.6|91093.9|91043.9|91089.8|91039.8|41
1640346360000|2021-12-24 11:46:00|91089.8|91039.8|91094.7|91044.7|91094.7|91044.7|91081.7|91031.7|42
1640346370000|2021-12-24 11:46:10|91094.4|91044.4|91084.4|91034.4|91094.4|91044.4|91084.4|91034.4|30
1640346380000|2021-12-24 11:46:20|91080.8|91030.8|91090.4|91040.4|91090.4|91040.4|91080.3|91030.3|17
1640346390000|2021-12-24 11:46:30|91090.1|91040.1|91090.2|91040.2|91090.7|91040.7|91086.9|91036.9|23
1640346400000|2021-12-24 11:46:40|91090.1|91040.1|91087.9|91037.9|91090.3|91040.3|91085.1|91035.1|9
1640346410000|2021-12-24 11:46:50|91088.1|91038.1|91090.8|91040.8|91090.8|91040.8|91087.7|91037.7|12
1640346420000|2021-12-24 11:47:00|91090.9|91040.9|91089.1|91039.1|91091|91041|91089.1|91039.1|7
1640346430000|2021-12-24 11:47:10|91089.2|91039.2|91089|91039|91090.6|91040.6|91089|91039|6
1640346440000|2021-12-24 11:47:20|91089.1|91039.1|91095.3|91045.3|91105.1|91055.1|91089.1|91039.1|35
1640346450000|2021-12-24 11:47:30|91093.9|91043.9|91093.8|91043.8|91096.7|91046.7|91093.8|91043.8|29
1640346460000|2021-12-24 11:47:40|91094.4|91044.4|91096.6|91046.6|91097.7|91047.7|91094|91044|35
1640346470000|2021-12-24 11:47:50|91096.8|91046.8|91096.2|91046.2|91099.1|91049.1|91096.2|91046.2|30
1640346480000|2021-12-24 11:48:00|91095.8|91045.8|91096|91046|91096.7|91046.7|91095.7|91045.7|24
1640346490000|2021-12-24 11:48:10|91088.3|91038.3|91098.2|91048.2|91101.2|91051.2|91088.3|91038.3|33
1640346500000|2021-12-24 11:48:20|91099.1|91049.1|91098.4|91048.4|91099.5|91049.5|91090.2|91040.2|41
1640346510000|2021-12-24 11:48:30|91097.1|91047.1|91096|91046|91098.2|91048.2|91095.9|91045.9|38
1640346520000|2021-12-24 11:48:40|91095.9|91045.9|91096.8|91046.8|91097.6|91047.6|91094.5|91044.5|25
1640346530000|2021-12-24 11:48:50|91096.7|91046.7|91098.1|91048.1|91098.1|91048.1|91096.2|91046.2|8
1640346540000|2021-12-24 11:49:00|91097.2|91047.2|91096|91046|91097.9|91047.9|91095.8|91045.8|22
1640346550000|2021-12-24 11:49:10|91095.7|91045.7|91095.8|91045.8|91096.3|91046.3|91092.5|91042.5|11
1640346560000|2021-12-24 11:49:20|91096.3|91046.3|91095.9|91045.9|91097|91047|91095.6|91045.6|12
1640346570000|2021-12-24 11:49:30|91095.8|91045.8|91095.4|91045.4|91096.2|91046.2|91095.3|91045.3|18
1640346580000|2021-12-24 11:49:40|91095.6|91045.6|91095.7|91045.7|91096|91046|91094.4|91044.4|15
1640346590000|2021-12-24 11:49:50|91095.4|91045.4|91096|91046|91096.4|91046.4|91095.4|91045.4|10
1640346600000|2021-12-24 11:50:00|91096.3|91046.3|91096|91046|91097.6|91047.6|91095.5|91045.5|29
1640346610000|2021-12-24 11:50:10|91096.1|91046.1|91096.2|91046.2|91096.2|91046.2|91095.6|91045.6|7
1640346620000|2021-12-24 11:50:20|91096.1|91046.1|91096.2|91046.2|91096.7|91046.7|91095.8|91045.8|13
1640346630000|2021-12-24 11:50:30|91095.9|91045.9|91097.3|91047.3|91100.4|91050.4|91095.9|91045.9|29
1640346640000|2021-12-24 11:50:40|91096.9|91046.9|91099.3|91049.3|91099.3|91049.3|91095.1|91045.1|23
1640346650000|2021-12-24 11:50:50|91099.1|91049.1|91101.2|91051.2|91101.2|91051.2|91098.4|91048.4|22
1640346660000|2021-12-24 11:51:00|91102.1|91052.1|91105.6|91055.6|91105.6|91055.6|91101.4|91051.4|24
1640346670000|2021-12-24 11:51:10|91104.3|91054.3|91100.4|91050.4|91105.9|91055.9|91100.3|91050.3|19
1640346680000|2021-12-24 11:51:20|91103.4|91053.4|91120.7|91070.7|91122.8|91072.8|91103.4|91053.4|54
1640346690000|2021-12-24 11:51:30|91119.2|91069.2|91120.6|91070.6|91123.8|91073.8|91117.7|91067.7|38
1640346700000|2021-12-24 11:51:40|91120.4|91070.4|91119.8|91069.8|91125.1|91075.1|91116.3|91066.3|51
1640346710000|2021-12-24 11:51:50|91118.6|91068.6|91121.3|91071.3|91122.3|91072.3|91111.9|91061.9|46
1640346720000|2021-12-24 11:52:00|91121.1|91071.1|91121|91071|91124|91074|91119.9|91069.9|23
1640346730000|2021-12-24 11:52:10|91122.5|91072.5|91143.3|91093.3|91148.4|91098.4|91120.4|91070.4|48
1640346740000|2021-12-24 11:52:20|91143.7|91093.7|91141.9|91091.9|91147.1|91097.1|91140.9|91090.9|65
1640346750000|2021-12-24 11:52:30|91141.7|91091.7|91141.9|91091.9|91144|91094|91141.4|91091.4|45
1640346760000|2021-12-24 11:52:40|91142.9|91092.9|91140.3|91090.3|91143.9|91093.9|91135.8|91085.8|55
1640346770000|2021-12-24 11:52:50|91140.1|91090.1|91142.3|91092.3|91144.4|91094.4|91135.4|91085.4|47
1640346780000|2021-12-24 11:53:00|91141.8|91091.8|91139.1|91089.1|91141.8|91091.8|91135.5|91085.5|38
1640346790000|2021-12-24 11:53:10|91139.2|91089.2|91137.7|91087.7|91142|91092|91136.1|91086.1|54
1640346800000|2021-12-24 11:53:20|91139.2|91089.2|91143.8|91093.8|91148|91098|91124|91074|55
1640346810000|2021-12-24 11:53:30|91145.9|91095.9|91140.6|91090.6|91147.6|91097.6|91134.4|91084.4|39
1640346820000|2021-12-24 11:53:40|91140.8|91090.8|91138.7|91088.7|91141.9|91091.9|91136.8|91086.8|37
1640346830000|2021-12-24 11:53:50|91139.4|91089.4|91146.1|91096.1|91146.6|91096.6|91137.8|91087.8|30
1640346840000|2021-12-24 11:54:00|91146.4|91096.4|91145.4|91095.4|91146.4|91096.4|91144.4|91094.4|31
1640346850000|2021-12-24 11:54:10|91145.1|91095.1|91136.5|91086.5|91145.6|91095.6|91133.5|91083.5|43
1640346860000|2021-12-24 11:54:20|91137|91087|91144.6|91057|91150.2|91087|91121.9|91043.8|44
1640346870000|2021-12-24 11:54:30|91144.9|91056.6|91125.7|91075.7|91148.6|91080.2|91123.8|91044.9|25
1640346880000|2021-12-24 11:54:40|91124.2|91074.2|91094.5|91044.5|91124.2|91074.2|91094.5|91044.5|36
1640346890000|2021-12-24 11:54:50|91094.4|91044.4|91090.2|91040.2|91096.2|91046.2|91090.2|91040.2|33
1640346900000|2021-12-24 11:55:00|91094.8|91044.8|91071.5|91021.5|91094.8|91044.8|91069.1|91019.1|53
1640346910000|2021-12-24 11:55:10|91072.2|91022.2|91065.2|91015.2|91074.4|91024.4|91041.5|90967.5|36
1640346920000|2021-12-24 11:55:20|91067.3|91017.3|91066|91016|91069|91019|91058.8|91008.8|50
1640346930000|2021-12-24 11:55:30|91052.9|91002.9|91022.1|90972.1|91052.9|91002.9|91001.8|90951.8|52
1640346940000|2021-12-24 11:55:40|91024.3|90974.3|91041.6|90991.6|91060.8|90991.9|91023.1|90956.8|41
1640346950000|2021-12-24 11:55:50|91040.5|90990.5|91055.1|91005.1|91056.5|91006.5|91036.6|90986.6|58
1640346960000|2021-12-24 11:56:00|91056.4|91006.4|91042.6|90992.6|91056.4|91006.4|91042.5|90992.5|67
1640346970000|2021-12-24 11:56:10|91044.5|90994.5|91050.5|91000.5|91066.2|91001.2|91041.3|90969.7|60
1640346980000|2021-12-24 11:56:20|91050.4|91000.4|91046|90996|91059.8|91009.8|91046|90996|68
1640346990000|2021-12-24 11:56:30|91047.3|90997.3|91055.6|91005.6|91058.7|91008.7|91047.2|90997.2|66
1640347000000|2021-12-24 11:56:40|91058.2|91008.2|91055.3|91005.3|91058.2|91008.2|91048.7|90998.7|62
1640347010000|2021-12-24 11:56:50|91054.3|91004.3|91056.8|91006.8|91061.8|91011.8|91047.6|90965.7|71
1640347020000|2021-12-24 11:57:00|91058.9|91008.9|91060.8|91010.8|91061.7|91011.7|91045.9|90995.9|64
1640347030000|2021-12-24 11:57:10|91060.5|91010.5|91064.3|91014.3|91064.3|91014.3|91051.4|91001.4|65
1640347040000|2021-12-24 11:57:20|91063.8|91013.8|91061.5|91011.5|91072.4|91022.4|91052.7|91002.7|72
1640347050000|2021-12-24 11:57:30|91062.1|91012.1|91057.4|91007.4|91066.6|91016.6|91050.5|90971.2|64
1640347060000|2021-12-24 11:57:40|91061.9|91011.9|91106.9|91008.1|91115|91016.8|91056.2|90997.7|72
1640347070000|2021-12-24 11:57:50|91104.8|91002|91115.8|91015|91118.3|91015.4|91102.4|90998.4|50
1640347080000|2021-12-24 11:58:00|91113.2|91009.2|91040.1|90990.1|91113.3|91040.2|91034.3|90984.3|44
1640347090000|2021-12-24 11:58:10|91040.2|90990.2|91056.3|91006.3|91071.8|91009.8|91040.2|90963.7|52
1640347100000|2021-12-24 11:58:20|91055.5|91005.5|91090|90986|91095.7|91021.8|91055.2|90976.4|43
1640347110000|2021-12-24 11:58:30|91089.4|90985.4|91094.6|90990.6|91094.7|90990.7|91088.6|90984.6|34
1640347120000|2021-12-24 11:58:40|91094.5|90990.5|91102.3|90998.3|91104.7|91000.7|91084.2|90980.2|64
1640347130000|2021-12-24 11:58:50|91102.6|90998.6|91102.6|90998.6|91107.9|91003.9|91101.7|90997.7|44
1640347140000|2021-12-24 11:59:00|91103.5|90999.5|91103|90999|91103.5|90999.5|91100.9|90996.9|33
1640347150000|2021-12-24 11:59:10|91102.6|90998.6|91107.4|91003.4|91108.9|91004.9|91101.3|90997.3|39
1640347160000|2021-12-24 11:59:20|91107.5|91003.5|91090.5|90986.5|91110.7|91006.7|91089.8|90985.8|47
1640347170000|2021-12-24 11:59:30|91089.9|90985.9|91085.5|90981.5|91093.7|90989.7|91085.5|90981.5|43
1640347180000|2021-12-24 11:59:40|91085.9|90981.9|91085.7|90981.7|91090.2|90986.2|91083.3|90979.3|30
1640347190000|2021-12-24 11:59:50|91084.8|90980.8|91099.6|90995.6|91100.4|90996.4|91080.3|90976.3|52
1640347200000|2021-12-24 12:00:00|91092.3|90988.3|91092|90988|91100.9|90996.9|91088.6|90984.6|61
1640347210000|2021-12-24 12:00:10|91092.2|90988.2|91099.8|90995.8|91104.5|91000.5|91091.3|90987.3|51
1640347220000|2021-12-24 12:00:20|91099.6|90995.6|91107.7|91003.7|91108.4|91004.4|91097.8|90993.8|48
1640347230000|2021-12-24 12:00:30|91107.6|91003.6|91102.9|90998.9|91107.6|91003.6|91099.2|90995.2|26
1640347240000|2021-12-24 12:00:40|91099.6|90995.6|91099.6|90995.6|91102.3|90998.3|91098.1|90994.1|36
1640347250000|2021-12-24 12:00:50|91098.9|90994.9|91097.7|90993.7|91098.9|90994.9|91096.6|90992.6|17
1640347260000|2021-12-24 12:01:00|91097.4|90993.4|91094|90990|91101.6|90997.6|91092.8|90988.8|39
1640347270000|2021-12-24 12:01:10|91092.6|90988.6|91088.9|90984.9|91094.1|90990.1|91087.2|90983.2|55
1640347280000|2021-12-24 12:01:20|91087.8|90983.8|91089.7|90985.7|91094.3|90990.3|91087.7|90983.7|46
1640347290000|2021-12-24 12:01:30|91089.8|90985.8|91086.3|90982.3|91090.7|90986.7|91086.2|90982.2|41
1640347300000|2021-12-24 12:01:40|91086.6|90982.6|91088|90984|91090.4|90986.4|91085|90981|39
1640347310000|2021-12-24 12:01:50|91087.9|90983.9|91094.9|90990.9|91109.5|91059.5|91087.1|90983.1|35
1640347320000|2021-12-24 12:02:00|91094.4|90990.4|91093.2|90989.2|91098.6|90994.6|91091.8|90987.8|49
1640347330000|2021-12-24 12:02:10|91095.4|90991.4|91095.4|90991.4|91098.4|90994.4|91091.1|90987.1|39
1640347340000|2021-12-24 12:02:20|91095.6|90991.6|91094.5|90990.5|91097.8|90993.8|91092.4|90988.4|41
1640347350000|2021-12-24 12:02:30|91110.9|91006.9|91095.3|90991.3|91112.2|91008.2|91093.5|90989.5|34
1640347360000|2021-12-24 12:02:40|91093.5|90989.5|91095.4|90991.4|91101|90997|91082|90978|48
1640347370000|2021-12-24 12:02:50|91095.3|90991.3|91089.9|90985.9|91095.5|90991.5|91088.8|90984.8|26
1640347380000|2021-12-24 12:03:00|91092.1|90988.1|91089.7|90985.7|91093.5|90989.5|91089.2|90985.2|30
1640347390000|2021-12-24 12:03:10|91090.1|90986.1|91094.5|90990.5|91098.6|90994.6|91090.1|90986.1|51
1640347400000|2021-12-24 12:03:20|91094.4|90990.4|91094.5|90990.5|91095.8|90991.8|91092.6|90988.6|44
1640347410000|2021-12-24 12:03:30|91094|90990|91089.1|90985.1|91094.7|90990.7|91089.1|90985.1|33
1640347420000|2021-12-24 12:03:40|91089.3|90985.3|91093.9|90989.9|91096.6|90992.6|91088.9|90984.9|54
1640347430000|2021-12-24 12:03:50|91094|90990|91088.8|90984.8|91094|90990|91087.6|90983.6|29
1640347440000|2021-12-24 12:04:00|91088.3|90984.3|91085.3|90981.3|91091.7|90987.7|91085.3|90981.3|33
1640347450000|2021-12-24 12:04:10|91085.5|90981.5|91088.6|90984.6|91088.6|90984.6|91085.5|90981.5|26
1640347460000|2021-12-24 12:04:20|91088.7|90984.7|91086.4|90982.4|91088.9|90984.9|91086.3|90982.3|31
1640347470000|2021-12-24 12:04:30|91086.5|90982.5|91088.1|90984.1|91091|90987|91086.5|90982.5|41
1640347480000|2021-12-24 12:04:40|91088.3|90984.3|91090.5|90986.5|91091|90987|91086.6|90982.6|25
1640347490000|2021-12-24 12:04:50|91090.3|90986.3|91091.7|90987.7|91092.1|90988.1|91081.3|90977.3|39
1640347500000|2021-12-24 12:05:00|91091.3|90987.3|91091.1|90987.1|91093.7|90989.7|91090|90986|39
1640347510000|2021-12-24 12:05:10|91091|90987|91087.9|90983.9|91091|90987|91086.7|90982.7|37
1640347520000|2021-12-24 12:05:20|91088.1|90984.1|91086.3|90982.3|91088.4|90984.4|91073.2|90969.2|20
1640347530000|2021-12-24 12:05:30|91086.7|90982.7|91085.9|90981.9|91089.5|90985.5|91085.8|90981.8|27
1640347540000|2021-12-24 12:05:40|91085.5|90981.5|91086|90982|91090.7|90986.7|91085.3|90981.3|22
1640347550000|2021-12-24 12:05:50|91085.4|90981.4|91091.2|90987.2|91095|90991|91084.5|90980.5|40
1640347560000|2021-12-24 12:06:00|91091|90987|91091|90987|91091.9|90987.9|91090.1|90986.1|27
1640347570000|2021-12-24 12:06:10|91090.9|90986.9|91091.1|90987.1|91092.8|90988.8|91090.7|90986.7|30
1640347580000|2021-12-24 12:06:20|91090.6|90986.6|91091.8|90987.8|91091.9|90987.9|91088.5|90984.5|17
1640347590000|2021-12-24 12:06:30|91089.9|90985.9|91089.1|90985.1|91091.2|90987.2|91088.5|90984.5|20
1640347600000|2021-12-24 12:06:40|91088.5|90984.5|91086.8|90982.8|91089|90985|91085.6|90981.6|39
1640347610000|2021-12-24 12:06:50|91087.2|90983.2|91087.8|90983.8|91087.8|90983.8|91084.4|90980.4|40
1640347620000|2021-12-24 12:07:00|91088.3|90984.3|91090.9|90986.9|91091|90987|91086|90982|42
1640347630000|2021-12-24 12:07:10|91090.7|90986.7|91098.3|90994.3|91098.8|90994.8|91088.2|90984.2|40
1640347640000|2021-12-24 12:07:20|91098.2|90994.2|91094.5|90990.5|91098.8|90994.8|91094.3|90990.3|21
1640347650000|2021-12-24 12:07:30|91094.7|90990.7|91098.5|90994.5|91098.7|90994.7|91092.7|90988.7|24
1640347660000|2021-12-24 12:07:40|91098.3|90994.3|91098.2|90994.2|91098.9|90994.9|91094.8|90990.8|27
1640347670000|2021-12-24 12:07:50|91095.2|90991.2|91096.2|90992.2|91101.4|90997.4|91094.9|90990.9|27
1640347680000|2021-12-24 12:08:00|91096.3|90992.3|91094.3|90990.3|91096.5|90992.5|91091.2|90987.2|31
1640347690000|2021-12-24 12:08:10|91094.2|90990.2|91093.8|90989.8|91096|90992|91092.3|90988.3|25
1640347700000|2021-12-24 12:08:20|91093.3|90989.3|91091.8|90987.8|91094.1|90990.1|91091.6|90987.6|24
1640347710000|2021-12-24 12:08:30|91092.5|90988.5|91092.6|90988.6|91095.3|90991.3|91091.8|90987.8|28
1640347720000|2021-12-24 12:08:40|91092.5|90988.5|91091.4|90987.4|91092.5|90988.5|91091|90987|19
1640347730000|2021-12-24 12:08:50|91091.6|90987.6|91088.9|90984.9|91091.8|90987.8|91088.1|90984.1|18
1640347740000|2021-12-24 12:09:00|91089|90985|91086.6|90982.6|91089.3|90985.3|91086.6|90982.6|14
1640347750000|2021-12-24 12:09:10|91086.3|90982.3|91089.4|90985.4|91097.3|90993.3|91084.6|90980.6|25
1640347760000|2021-12-24 12:09:20|91089.7|90985.7|91087.6|90983.6|91098.5|90994.5|91087|90983|27
1640347770000|2021-12-24 12:09:30|91087.9|90983.9|91089.7|90985.7|91090.6|90986.6|91086.7|90982.7|25
1640347780000|2021-12-24 12:09:40|91087.9|90983.9|91094.4|90990.4|91095|90991|91087.9|90983.9|24
1640347790000|2021-12-24 12:09:50|91094.1|90990.1|91092.7|90988.7|91094.5|90990.5|91090.1|90986.1|28
1640347800000|2021-12-24 12:10:00|91091.5|90987.5|91091.1|90987.1|91092.6|90988.6|91090|90986|25
1640347810000|2021-12-24 12:10:10|91090.9|90986.9|91086.8|90982.8|91092.4|90988.4|91086.7|90982.7|22
1640347820000|2021-12-24 12:10:20|91088.6|90984.6|91088.5|90984.5|91089.9|90985.9|91087.3|90983.3|22
1640347830000|2021-12-24 12:10:30|91088.1|90984.1|91089|90985|91089.6|90985.6|91088|90984|22
1640347840000|2021-12-24 12:10:40|91088.9|90984.9|91090.8|90986.8|91094.4|90990.4|91088.3|90984.3|34
1640347850000|2021-12-24 12:10:50|91091.2|90987.2|91087.3|90983.3|91093.5|90989.5|91087.3|90983.3|22
1640347860000|2021-12-24 12:11:00|91087.2|90983.2|91085.7|90981.7|91087.9|90983.9|91085.6|90981.6|20
1640347870000|2021-12-24 12:11:10|91086.1|90982.1|91085.6|90981.6|91086.6|90982.6|91085.4|90981.4|19
1640347880000|2021-12-24 12:11:20|91085.5|90981.5|91089.5|90985.5|91090|90986|91083.3|90979.3|20
1640347890000|2021-12-24 12:11:30|91088.2|90984.2|91084.8|90980.8|91089.4|90985.4|91084.8|90980.8|26
1640347900000|2021-12-24 12:11:40|91085.2|90981.2|91084.6|90980.6|91088|90984|91084.6|90980.6|14
1640347910000|2021-12-24 12:11:50|91084.8|90980.8|91084.1|90980.1|91094.1|90990.1|91084.1|90980.1|21
1640347920000|2021-12-24 12:12:00|91084.5|90980.5|91085.2|90981.2|91086.6|90982.6|91080.8|90976.8|14
1640347930000|2021-12-24 12:12:10|91084.1|90980.1|91084|90980|91084.6|90980.6|91083.9|90979.9|16
1640347940000|2021-12-24 12:12:20|91082.7|90978.7|91086.4|90982.4|91088.7|90984.7|91082.7|90978.7|12
1640347950000|2021-12-24 12:12:30|91085.4|90981.4|91061.9|90957.9|91085.4|90981.4|91060.9|90956.9|21
1640347960000|2021-12-24 12:12:40|91062.1|90958.1|91062|90958|91064.6|90960.6|91060.6|90956.6|23
1640347970000|2021-12-24 12:12:50|91062.5|90958.5|91065.8|90961.8|91066|90962|91057|90953|32
1640347980000|2021-12-24 12:13:00|91065.2|90961.2|91060|90956|91073|90969|91059.8|90955.8|25
1640347990000|2021-12-24 12:13:10|91058.3|90954.3|91078.3|90974.3|91082.5|90978.5|91056.8|90952.8|25
1640348000000|2021-12-24 12:13:20|91078.6|90974.6|91077.9|90973.9|91101.5|90997.5|91075.6|90971.6|22
1640348010000|2021-12-24 12:13:30|91077.2|90973.2|91074.5|90970.5|91083.2|90979.2|91074.2|90970.2|19
1640348020000|2021-12-24 12:13:40|91074.3|90970.3|91075.7|90971.7|91093|90989|91074.3|90970.3|13
1640348030000|2021-12-24 12:13:50|91075.3|90971.3|91076.3|90972.3|91089.8|90985.8|91075.3|90971.3|17
1640348040000|2021-12-24 12:14:00|91076.4|90972.4|91076.1|90972.1|91077.3|90973.3|91075.1|90971.1|24
1640348050000|2021-12-24 12:14:10|91076.5|90972.5|91079.4|90975.4|91080.6|90976.6|91076|90972|33
1640348060000|2021-12-24 12:14:20|91079.8|90975.8|91081.7|90977.7|91081.9|90977.9|91077.4|90973.4|8
1640348070000|2021-12-24 12:14:30|91080.3|90976.3|91076.1|90972.1|91081.4|90977.4|91076.1|90972.1|27
1640348080000|2021-12-24 12:14:40|91075.2|90971.2|91074.7|90970.7|91075.8|90971.8|91072.2|90968.2|25
1640348090000|2021-12-24 12:14:50|91074.3|90970.3|91074.2|90970.2|91075.3|90971.3|91074.2|90970.2|8
1640348100000|2021-12-24 12:15:00|91077|90973|91073|90969|91077.5|90973.5|91072.5|90968.5|13
1640348110000|2021-12-24 12:15:10|91072.6|90968.6|91072.8|90968.8|91073.1|90969.1|91072|90968|15
1640348120000|2021-12-24 12:15:20|91072.9|90968.9|91073.6|90969.6|91086.2|90982.2|91072.8|90968.8|14
1640348130000|2021-12-24 12:15:30|91073.1|90969.1|91073.4|90969.4|91086.3|90982.3|91072.8|90968.8|20
1640348140000|2021-12-24 12:15:40|91073.2|90969.2|91072.5|90968.5|91073.6|90969.6|91072.3|90968.3|12
1640348150000|2021-12-24 12:15:50|91073|90969|91078|90974|91078.9|90974.9|91072.9|90968.9|20
1640348160000|2021-12-24 12:16:00|91078.4|90974.4|91088|90984|91088.6|90984.6|91075.7|90971.7|24
1640348170000|2021-12-24 12:16:10|91088.4|90984.4|91076.8|90972.8|91097.8|90993.8|91075|90971|26
1640348180000|2021-12-24 12:16:20|91076.7|90972.7|91076.9|90972.9|91077.4|90973.4|91076.5|90972.5|27
1640348190000|2021-12-24 12:16:30|91076.7|90972.7|91075.4|90971.4|91078.4|90974.4|91074.4|90970.4|20
1640348200000|2021-12-24 12:16:40|91075.5|90971.5|91076.6|90972.6|91089.8|90985.8|91075.4|90971.4|17
1640348210000|2021-12-24 12:16:50|91076.8|90972.8|91076.1|90972.1|91077|90973|91076|90972|42
1640348220000|2021-12-24 12:17:00|91076|90972|91083.7|90979.7|91094.3|90990.3|91069.1|90965.1|46
1640348230000|2021-12-24 12:17:10|91083.3|90979.3|91082.6|90978.6|91085.2|90981.2|91080.1|90976.1|44
1640348240000|2021-12-24 12:17:20|91082.7|90978.7|91082.8|90978.8|91084.9|90980.9|91080.4|90976.4|35
1640348250000|2021-12-24 12:17:30|91083.2|90979.2|91071.2|90967.2|91083.2|90979.2|91068|90964|48
1640348260000|2021-12-24 12:17:40|91071.9|90967.9|91077.4|90973.4|91077.8|90973.8|91071.7|90967.7|38
1640348270000|2021-12-24 12:17:50|91077.1|90973.1|91071.9|90967.9|91078|90974|91068.9|90964.9|45
1640348280000|2021-12-24 12:18:00|91072.3|90968.3|91075.1|90971.1|91075.6|90971.6|91070.9|90966.9|48
1640348290000|2021-12-24 12:18:10|91075.5|90971.5|91072.5|90968.5|91078.2|90974.2|91072.5|90968.5|47
1640348300000|2021-12-24 12:18:20|91073.3|90969.3|91072.1|90968.1|91074.1|90970.1|91071.1|90967.1|37
1640348310000|2021-12-24 12:18:30|91072.8|90968.8|91072.7|90968.7|91074.2|90970.2|91072.1|90968.1|35
1640348320000|2021-12-24 12:18:40|91073.1|90969.1|91072.2|90968.2|91073.4|90969.4|91071.1|90967.1|39
1640348330000|2021-12-24 12:18:50|91072.6|90968.6|91072|90968|91073|90969|91071.7|90967.7|39
1640348340000|2021-12-24 12:19:00|91071.8|90967.8|91070.3|90966.3|91073.2|90969.2|91069.2|90965.2|15
1640348350000|2021-12-24 12:19:10|91069.9|90965.9|91072.9|90968.9|91075|90971|91069.5|90965.5|26
1640348360000|2021-12-24 12:19:20|91072.7|90968.7|91078.1|90974.1|91078.9|90974.9|91070.3|90966.3|37
1640348370000|2021-12-24 12:19:30|91075.9|90971.9|91055.6|90951.6|91078.6|90974.6|91053.3|90949.3|36
1640348380000|2021-12-24 12:19:40|91054.8|90950.8|91088.8|90984.8|91089.3|90985.3|91053.1|90949.1|36
1640348390000|2021-12-24 12:19:50|91088.7|90984.7|91090.2|90986.2|91092.2|90988.2|91075|90971|26
1640348400000|2021-12-24 12:20:00|91090.3|90986.3|91072.3|90968.3|91092.4|90988.4|91071.9|90967.9|26
1640348410000|2021-12-24 12:20:10|91071.6|90967.6|91059.7|90955.7|91073.1|90969.1|91052.2|90948.2|42
1640348420000|2021-12-24 12:20:20|91059.4|90955.8|91050.7|90946.7|91060|90961|91043|90939|46
1640348430000|2021-12-24 12:20:30|91050.6|90946.6|91079.1|90975.1|91080|90992.2|91033.2|90946.6|35
1640348440000|2021-12-24 12:20:40|91079.3|90975.3|91077.4|90973.4|91093.2|90989.2|91075.8|90971.8|35
1640348450000|2021-12-24 12:20:50|91077|90973|91076.7|90972.7|91079.1|90975.1|91075.1|90971.1|38
1640348460000|2021-12-24 12:21:00|91076.6|90972.6|91074.3|90970.3|91076.6|90972.6|91074.2|90970.2|27
1640348470000|2021-12-24 12:21:10|91074.6|90970.6|91091.6|90987.6|91091.6|90987.6|91074.6|90970.6|36
1640348480000|2021-12-24 12:21:20|91083.4|90979.4|91088.8|90984.8|91090.1|90986.1|91079.9|90975.9|35
1640348490000|2021-12-24 12:21:30|91088.5|90984.5|91093.3|90989.3|91093.3|90989.3|91088.3|90984.3|15
1640348500000|2021-12-24 12:21:40|91095.4|90991.4|91096.2|90992.2|91124.3|91020.3|91090.5|90986.5|28
1640348510000|2021-12-24 12:21:50|91096.3|90992.3|91106.8|91002.8|91110.5|91006.5|91087.6|90983.6|52
1640348520000|2021-12-24 12:22:00|91106.4|91002.4|91092.4|90988.4|91115.9|91011.9|91089.9|90985.9|35
1640348530000|2021-12-24 12:22:10|91090.3|90986.3|91110|91006|91110|91006|91089.9|90985.9|30
1640348540000|2021-12-24 12:22:20|91107.9|91003.9|91092.4|90988.4|91116|91012|91089.5|90985.5|40
1640348550000|2021-12-24 12:22:30|91090.4|90986.4|91115|91011|91153.7|91049.7|91085.3|90981.3|47
1640348560000|2021-12-24 12:22:40|91113.2|91009.2|91109|91005|91115.5|91011.5|91097.4|90993.4|27
1640348570000|2021-12-24 12:22:50|91108.5|91004.5|91127.5|91023.5|91141|91037|91100.8|90996.8|21
1640348580000|2021-12-24 12:23:00|91131|91027|91125.7|91021.7|91151|91048|91089.3|91005.3|45
1640348590000|2021-12-24 12:23:10|91132|91028|91131.6|91027.6|91132|91028|91103.1|91011.4|20
1640348600000|2021-12-24 12:23:20|91130.5|91026.5|91130.3|91026.3|91131.7|91027.7|91130.2|91026.2|13
1640348610000|2021-12-24 12:23:30|91125.5|91021.5|91108.2|91004.2|91125.5|91021.5|91088.3|90984.3|23
1640348620000|2021-12-24 12:23:40|91116.3|91012.3|91096.6|90992.6|91116.5|91012.5|91088.7|90984.7|65
1640348630000|2021-12-24 12:23:50|91097.4|90993.4|91129.4|91025.4|91129.9|91025.9|91092.7|90988.7|66
1640348640000|2021-12-24 12:24:00|91129.2|91025.2|91127.4|91023.4|91133.2|91029.2|91108.6|91007.2|53
1640348650000|2021-12-24 12:24:10|91127.3|91023.3|91128.4|91024.4|91133.3|91029.3|91126.9|91022.9|25
1640348660000|2021-12-24 12:24:20|91128|91024|91130|91026|91130.5|91026.5|91126.6|91022.6|20
1640348670000|2021-12-24 12:24:30|91130.3|91026.3|91134.7|91030.7|91134.9|91030.9|91127.9|91023.9|34
1640348680000|2021-12-24 12:24:40|91133.4|91029.4|91132.2|91028.2|91133.4|91029.4|91129.8|91025.8|12
1640348690000|2021-12-24 12:24:50|91133.8|91029.8|91129|91029.6|91134.9|91031.2|91129|91026.5|50
1640348700000|2021-12-24 12:25:00|91128.8|91029.7|91111.3|91061.3|91136.1|91067.2|91104.5|91028.7|45
1640348710000|2021-12-24 12:25:10|91110.9|91060.9|91112.4|91062.4|91116.2|91066.2|91110.5|91060.5|14
1640348720000|2021-12-24 12:25:20|91112.3|91062.3|91112.8|91062.8|91115.7|91065.7|91111.5|91061.5|35
1640348730000|2021-12-24 12:25:30|91112.7|91062.7|91142|91051.7|91142|91062.7|91112.3|91045.5|58
1640348740000|2021-12-24 12:25:40|91142.4|91052.1|91134.8|91045.2|91144.6|91053.2|91134.6|91044.7|48
1640348750000|2021-12-24 12:25:50|91135.2|91045.7|91132.7|91043.7|91135.9|91046.5|91130.6|91036.9|18
1640348760000|2021-12-24 12:26:00|91130.5|91037.2|91131.8|91043|91133|91044.2|91129.7|91037.2|21
1640348770000|2021-12-24 12:26:10|91127.4|91038.6|91130.5|91041.6|91133.1|91042.9|91127.4|91035.3|15
1640348780000|2021-12-24 12:26:20|91130.1|91041.2|91144.4|91055.7|91144.4|91055.7|91126.6|91037.7|13
1640348790000|2021-12-24 12:26:30|91144.3|91055.9|91128.5|91078.5|91149.1|91078.9|91128.5|91044.8|19
1640348800000|2021-12-24 12:26:40|91128.6|91078.6|91154.8|91050.8|91154.8|91079.4|91128.5|91050.8|10
1640348810000|2021-12-24 12:26:50|91155|91051|91145.3|91057.4|91155|91076.8|91126.7|91051|13
1640348820000|2021-12-24 12:27:00|91146.6|91054.2|91133.7|91083.7|91156.1|91084|91133.6|91054.2|28
1640348830000|2021-12-24 12:27:10|91134|91084|91126|91076|91134.7|91084.7|91124.5|91074.5|23
1640348840000|2021-12-24 12:27:20|91127.4|91077.4|91207|91103|91207.9|91103.9|91123.3|91071.4|36
1640348850000|2021-12-24 12:27:30|91206.9|91102.9|91217.9|91113.9|91219.8|91115.8|91206.6|91102.6|46
1640348860000|2021-12-24 12:27:40|91217.8|91113.8|91203.6|91099.6|91219|91115|91199.7|91095.7|48
1640348870000|2021-12-24 12:27:50|91203.5|91099.5|91196.6|91092.6|91204.4|91100.4|91196|91092|38
1640348880000|2021-12-24 12:28:00|91196.7|91092.7|91196.6|91092.6|91197.5|91093.5|91196.2|91092.2|38
1640348890000|2021-12-24 12:28:10|91196.4|91092.4|91199.2|91095.2|91200.3|91096.3|91195.8|91091.8|30
1640348900000|2021-12-24 12:28:20|91199.3|91095.3|91205|91101|91205.2|91101.2|91199.3|91095.3|26
1640348910000|2021-12-24 12:28:30|91205.1|91101.1|91205.3|91101.3|91205.6|91101.6|91205|91101|25
1640348920000|2021-12-24 12:28:40|91205.4|91101.4|91205.1|91101.1|91206|91102|91205|91101|27
1640348930000|2021-12-24 12:28:50|91205.5|91101.5|91205.2|91101.2|91205.8|91101.8|91204.8|91100.8|29
1640348940000|2021-12-24 12:29:00|91205.3|91101.3|91121.8|91017.8|91205.8|91101.8|91115.7|91011.7|45
1640348950000|2021-12-24 12:29:10|91118.5|91014.5|91111.8|91007.8|91120.9|91016.9|91111.7|91007.7|40
1640348960000|2021-12-24 12:29:20|91111.7|91007.7|91117.3|91013.3|91117.3|91013.3|91111.7|91007.7|22
1640348970000|2021-12-24 12:29:30|91117.4|91013.4|91102.2|90998.2|91117.5|91013.5|91102.2|90998.2|39
1640348980000|2021-12-24 12:29:40|91101.8|90997.8|91097|90993|91101.8|90997.8|91096.9|90992.9|17
1640348990000|2021-12-24 12:29:50|91096.7|90992.7|91095.7|90991.7|91097.3|90993.3|91095.6|90991.6|9
1640349000000|2021-12-24 12:30:00|91095.6|90991.6|91080|90976|91095.6|90991.6|91079.1|90975.1|28
1640349010000|2021-12-24 12:30:10|91079.8|90975.8|91070.7|90966.7|91080.2|90976.2|91070.3|90966.3|41
1640349020000|2021-12-24 12:30:20|91070.5|90966.5|91070.4|90966.4|91070.7|90966.7|91069.9|90965.9|41
1640349030000|2021-12-24 12:30:30|91070.3|90966.3|91070.3|90966.3|91071|90967|91070.1|90966.1|42
1640349040000|2021-12-24 12:30:40|91070.8|90966.8|91071.1|90967.1|91071.1|90967.1|91070.1|90966.1|46
1640349050000|2021-12-24 12:30:50|91070.9|90966.9|91071.5|90967.5|91072.4|90968.4|91070.6|90966.6|46
1640349060000|2021-12-24 12:31:00|91071.4|90967.4|91080.9|90976.9|91084.1|90980.1|91071.4|90967.4|36
1640349070000|2021-12-24 12:31:10|91080.7|90976.7|91078.7|90974.7|91081.8|90977.8|91078.7|90974.7|17
1640349080000|2021-12-24 12:31:20|91078.8|90974.8|91101.2|90997.2|91101.4|90997.4|91070.5|90966.5|30
1640349090000|2021-12-24 12:31:30|91101.3|90997.3|91100.3|90996.3|91101.3|90997.3|91087|90983|11
1640349100000|2021-12-24 12:31:40|91100.4|90996.4|91101.8|90997.8|91102|90998|91087.4|90983.4|11
1640349110000|2021-12-24 12:31:50|91102|90998|91101.3|90997.3|91103.6|90999.6|91101|90997|18
1640349120000|2021-12-24 12:32:00|91103.7|90999.7|91115.4|91011.4|91115.5|91011.5|91103.7|90999.7|13
1640349130000|2021-12-24 12:32:10|91114.9|91010.9|91114.8|91010.8|91115.8|91011.8|91113.4|91009.4|16
1640349140000|2021-12-24 12:32:20|91115.2|91011.2|91115.2|91011.2|91115.2|91011.2|91114.2|91010.2|8
1640349150000|2021-12-24 12:32:30|91114.7|91010.7|91116.3|91012.3|91120.2|91016.2|91102|90998|24
1640349160000|2021-12-24 12:32:40|91115.9|91011.9|91116.2|91012.2|91118.9|91014.9|91111.3|91007.3|12
1640349170000|2021-12-24 12:32:50|91116.4|91012.4|91115.1|91011.1|91116.4|91012.4|91115|91011|13
1640349180000|2021-12-24 12:33:00|91115|91011|91116.7|91012.7|91116.7|91012.7|91114.7|91010.7|18
1640349190000|2021-12-24 12:33:10|91116.4|91012.4|91115.2|91011.2|91116.7|91012.7|91115.2|91011.2|40
1640349200000|2021-12-24 12:33:20|91115.1|91011.1|91116.5|91012.5|91116.5|91012.5|91115.1|91011.1|40
1640349210000|2021-12-24 12:33:30|91116|91012|91116.8|91012.8|91118.1|91014.1|91115.9|91011.9|39
1640349220000|2021-12-24 12:33:40|91115.9|91011.9|91116.8|91012.8|91120.7|91016.7|91115.9|91011.9|41
1640349230000|2021-12-24 12:33:50|91116.6|91012.6|91122|91018|91122.7|91018.7|91116.4|91012.4|44
1640349240000|2021-12-24 12:34:00|91121.5|91017.5|91118.6|91014.6|91121.6|91017.6|91118.5|91014.5|42
1640349250000|2021-12-24 12:34:10|91118.5|91014.5|91112.6|91008.6|91118.7|91014.7|91112.6|91008.6|31
1640349260000|2021-12-24 12:34:20|91118.5|91014.5|91118.7|91014.7|91118.7|91014.7|91118.1|91014.1|38
1640349270000|2021-12-24 12:34:30|91118.5|91014.5|91117.9|91013.9|91118.7|91014.7|91117.7|91013.7|42
1640349280000|2021-12-24 12:34:40|91117.7|91013.7|91113.3|91009.3|91118.3|91014.3|91113.3|91009.3|37
1640349290000|2021-12-24 12:34:50|91116.4|91012.4|91187.5|91083.5|91241.8|91137.8|91115.3|91011.3|31
1640349300000|2021-12-24 12:35:00|91188.3|91084.3|91185.3|91081.3|91188.5|91084.5|91184.2|91080.2|14
1640349310000|2021-12-24 12:35:10|91186.5|91082.5|91181.3|91077.3|91199.6|91095.6|91180.3|91076.3|27
1640349320000|2021-12-24 12:35:20|91180.6|91076.6|91229.5|91125.5|91234|91130|91180.6|91076.6|32
1640349330000|2021-12-24 12:35:30|91229.2|91125.6|91215.3|91111.3|91229.6|91126.4|91211.1|91107.1|45
1640349340000|2021-12-24 12:35:40|91215.7|91111.7|91230.3|91129.9|91234.1|91133.3|91215.1|91111.1|27
1640349350000|2021-12-24 12:35:50|91230.2|91129.8|91225.6|91126.3|91231|91133.4|91225.2|91121.2|31
1640349360000|2021-12-24 12:36:00|91225.9|91126.5|91227.5|91133.5|91227.5|91155|91205|91117.4|25
1640349370000|2021-12-24 12:36:10|91228.3|91133.7|91222.9|91118.9|91228.4|91133.9|91216.6|91112.6|14
1640349380000|2021-12-24 12:36:20|91232.1|91144.5|91230.5|91130.5|91232.1|91144.5|91219|91115|11
1640349390000|2021-12-24 12:36:30|91230.3|91130.4|91225.4|91138.2|91230.3|91157.7|91207.1|91130.3|13
1640349400000|2021-12-24 12:36:40|91229.3|91139.5|91230.2|91133.7|91230.2|91157.2|91207.2|91133.7|7
1640349410000|2021-12-24 12:36:50|91229.5|91125.5|91231.8|91127.8|91233.8|91157.7|91168.9|91114.9|28
1640349420000|2021-12-24 12:37:00|91227|91123|91223.3|91119.3|91233.5|91129.5|91222.3|91118.3|28
1640349430000|2021-12-24 12:37:10|91224.2|91120.2|91222.1|91118.1|91228|91124|91219.5|91115.5|22
1640349440000|2021-12-24 12:37:20|91225.7|91121.7|91220.9|91116.9|91225.7|91121.7|91220.5|91116.5|26
1640349450000|2021-12-24 12:37:30|91220.8|91116.8|91221.2|91117.2|91221.4|91117.4|91220.5|91116.5|20
1640349460000|2021-12-24 12:37:40|91220.8|91116.8|91223.4|91119.4|91230.2|91126.2|91220.7|91116.7|19
1640349470000|2021-12-24 12:37:50|91223.1|91119.1|91223.5|91119.5|91228.4|91124.4|91221.3|91117.3|26
1640349480000|2021-12-24 12:38:00|91231.8|91128.2|91223.5|91119.5|91231.9|91128.5|91223.5|91119.5|20
1640349490000|2021-12-24 12:38:10|91223.9|91119.9|91228.8|91124.8|91235.9|91131.9|91223.7|91119.7|16
1640349500000|2021-12-24 12:38:20|91228.5|91124.5|91223.6|91119.6|91229.2|91125.2|91223.3|91119.3|11
1640349510000|2021-12-24 12:38:30|91222.8|91118.8|91224|91120|91224|91120|91222.3|91118.3|18
1640349520000|2021-12-24 12:38:40|91222.7|91118.7|91227.3|91123.3|91235.8|91131.8|91222.5|91118.5|16
1640349530000|2021-12-24 12:38:50|91226.2|91122.2|91224.2|91120.2|91227.5|91123.5|91223.8|91119.8|19
1640349540000|2021-12-24 12:39:00|91224|91120|91230.1|91133.3|91230.1|91151|91197.7|91117.5|27
1640349550000|2021-12-24 12:39:10|91198.8|91148.8|91198.1|91148.1|91229.7|91150.2|91196.9|91132.8|32
1640349560000|2021-12-24 12:39:20|91198.5|91148.5|91197.1|91147.1|91228.9|91150.1|91197.1|91132.5|29
1640349570000|2021-12-24 12:39:30|91196.9|91146.9|91202|91152|91229.7|91152.9|91196.9|91133.3|28
1640349580000|2021-12-24 12:39:40|91202.4|91152.4|91204.9|91154.9|91239.1|91156.6|91201|91132.4|33
1640349590000|2021-12-24 12:39:50|91205.4|91155.4|91243.4|91140.9|91246.6|91155.4|91204.9|91130.3|38
1640349600000|2021-12-24 12:40:00|91239.7|91135.7|91243.9|91146.8|91243.9|91152.8|91238|91134|23
1640349610000|2021-12-24 12:40:10|91244|91147|91244.5|91143.4|91251|91152.9|91242.5|91142.5|44
1640349620000|2021-12-24 12:40:20|91244.6|91149.1|91246.3|91144.9|91246.3|91154.3|91244.1|91142.8|25
1640349630000|2021-12-24 12:40:30|91246.1|91149.4|91244.2|91151.3|91249.9|91155|91244.2|91144.8|24
1640349640000|2021-12-24 12:40:40|91247.2|91153.2|91243|91149.7|91247.3|91153.8|91243|91146.3|12
1640349650000|2021-12-24 12:40:50|91245.1|91148.7|91247.8|91153.4|91247.9|91155|91244.4|91148|14
1640349660000|2021-12-24 12:41:00|91245|91152|91253.4|91157.5|91263.1|91159.1|91245|91152|31
1640349670000|2021-12-24 12:41:10|91262.6|91157.4|91234.5|91184.5|91265.9|91194.7|91234.5|91152.4|45
1640349680000|2021-12-24 12:41:20|91234|91184|91239.3|91189.3|91250|91189.3|91233|91162|23
1640349690000|2021-12-24 12:41:30|91238.2|91188.2|91237.2|91187.2|91241.2|91191.2|91235.5|91185.5|25
1640349700000|2021-12-24 12:41:40|91238.5|91188.5|91238.5|91188.5|91241.6|91191.6|91237|91187|26
1640349710000|2021-12-24 12:41:50|91238.7|91188.7|91237.2|91187.2|91242.1|91192.1|91237.2|91187.2|34
1640349720000|2021-12-24 12:42:00|91239.9|91189.9|91235|91185|91250|91190.4|91235|91162|22
1640349730000|2021-12-24 12:42:10|91238|91188|91238.4|91188.4|91243|91193|91228|91178|22
1640349740000|2021-12-24 12:42:20|91239.6|91189.6|91237.3|91187.3|91241.1|91191.1|91234.9|91184.9|25
1640349750000|2021-12-24 12:42:30|91239|91189|91244.9|91194.9|91244.9|91194.9|91230|91180|19
1640349760000|2021-12-24 12:42:40|91247|91197|91245.4|91195.4|91247.4|91197.4|91245|91195|25
1640349770000|2021-12-24 12:42:50|91245|91195|91245.3|91195.3|91246.3|91196.3|91243.5|91193.5|13
1640349780000|2021-12-24 12:43:00|91245.5|91195.5|91243.4|91193.4|91251.2|91201.2|91242.3|91192.3|24
1640349790000|2021-12-24 12:43:10|91242.9|91192.9|91239.5|91189.5|91243.9|91193.9|91236.6|91186.6|22
1640349800000|2021-12-24 12:43:20|91238.7|91188.7|91233.5|91183.5|91238.7|91188.7|91230|91180|20
1640349810000|2021-12-24 12:43:30|91234|91184|91235.5|91185.5|91236.5|91186.5|91231|91181|20
1640349820000|2021-12-24 12:43:40|91233|91183|91242.1|91192.1|91242.1|91192.1|91233|91183|24
1640349830000|2021-12-24 12:43:50|91241|91191|91249.5|91199.5|91249.5|91199.5|91240.8|91190.8|25
1640349840000|2021-12-24 12:44:00|91248.6|91198.6|91246|91196|91251|91201|91244.2|91194.2|16
1640349850000|2021-12-24 12:44:10|91244.2|91194.2|91240|91190|91244.2|91194.2|91233.5|91183.5|16
1640349860000|2021-12-24 12:44:20|91241|91191|91246.2|91196.2|91250.4|91200.4|91240|91190|10
1640349870000|2021-12-24 12:44:30|91243.5|91193.5|91241.5|91191.5|91243.5|91193.5|91241|91191|4
1640349880000|2021-12-24 12:44:40|91242|91192|91246.2|91196.2|91249.1|91199.1|91241.5|91191.5|8
1640349890000|2021-12-24 12:44:50|91246.4|91196.4|91244.3|91194.3|91246.4|91196.4|91243.9|91193.9|3
1640349900000|2021-12-24 12:45:00|91242.5|91192.5|91248.9|91198.9|91248.9|91198.9|91238.5|91188.5|7
1640349910000|2021-12-24 12:45:10|91246.2|91196.2|91244.2|91194.2|91246.6|91196.6|91244.2|91194.2|4
1640349920000|2021-12-24 12:45:20|91244.3|91194.3|91241.2|91191.2|91245.8|91195.8|91241.2|91191.2|7
1640349930000|2021-12-24 12:45:30|91240.9|91190.9|91228|91178|91241.2|91191.2|91228|91178|3
1640349940000|2021-12-24 12:45:40|91224|91174|91236.5|91186.5|91236.5|91186.5|91217.5|91167.5|34
1640349950000|2021-12-24 12:45:50|91233.6|91183.6|91231.5|91181.5|91247.9|91197.9|91222.5|91172.5|9
1640349960000|2021-12-24 12:46:00|91231|91181|91239|91189|91240|91190|91231|91181|12
1640349970000|2021-12-24 12:46:10|91239.4|91189.4|91240|91190|91248.3|91198.3|91239.4|91189.4|8
1640349980000|2021-12-24 12:46:20|91239.5|91189.5|91243|91193|91243|91193|91239.5|91189.5|5
1640349990000|2021-12-24 12:46:30|91243.5|91193.5|91244.8|91194.8|91244.8|91194.8|91232.3|91182.3|9
1640350000000|2021-12-24 12:46:40|91242.2|91192.2|91227.8|91177.8|91242.2|91192.2|91216.8|91166.8|27
1640350010000|2021-12-24 12:46:50|91227.2|91177.2|91233.4|91183.4|91250.5|91190|91227.2|91160.1|19
1640350020000|2021-12-24 12:47:00|91232.5|91182.5|91255.9|91205.9|91257.2|91205.9|91232.5|91162|16
1640350030000|2021-12-24 12:47:10|91253.2|91203.2|91239.5|91189.5|91255.8|91205.8|91239.5|91189.5|15
1640350040000|2021-12-24 12:47:20|91250.3|91200.3|91241.9|91191.9|91253.8|91203.8|91240.5|91190.5|20
1640350050000|2021-12-24 12:47:30|91242|91192|91242|91192|91242|91192|91240.5|91190.5|11
1640350060000|2021-12-24 12:47:40|91249.2|91199.2|91244.3|91194.3|91249.2|91199.2|91244.3|91194.3|12
1640350070000|2021-12-24 12:47:50|91244.5|91194.5|91249.7|91199.7|91249.9|91199.9|91242.4|91192.4|10
1640350080000|2021-12-24 12:48:00|91249.9|91199.9|91249.4|91199.4|91254|91204|91248.8|91198.8|11
1640350090000|2021-12-24 12:48:10|91241.8|91191.8|91249.7|91199.7|91251.5|91201.5|91241.8|91191.8|24
1640350100000|2021-12-24 12:48:20|91248.6|91198.6|91243.5|91193.5|91256.7|91206.7|91243.5|91193.5|23
1640350110000|2021-12-24 12:48:30|91243|91193|91246.5|91196.5|91253.9|91203.9|91243|91193|20
1640350120000|2021-12-24 12:48:40|91249.1|91199.1|91251|91201|91255.2|91205.2|91245|91195|17
1640350130000|2021-12-24 12:48:50|91251.1|91201.1|91245.8|91195.8|91251.2|91201.2|91245.3|91195.3|15
1640350140000|2021-12-24 12:49:00|91245.9|91195.9|91253|91203|91256.9|91206.9|91245.8|91195.8|12
1640350150000|2021-12-24 12:49:10|91250.2|91200.2|91251.9|91201.9|91255.8|91205.8|91250.2|91200.2|17
1640350160000|2021-12-24 12:49:20|91245.4|91195.4|91251.7|91201.7|91256.7|91206.7|91245.4|91195.4|19
1640350170000|2021-12-24 12:49:30|91253|91203|91248.8|91198.8|91253.2|91203.2|91247.4|91197.4|10
1640350180000|2021-12-24 12:49:40|91246.9|91196.9|91246|91196|91247.3|91197.3|91245.8|91195.8|6
1640350190000|2021-12-24 12:49:50|91245.8|91195.8|91251.3|91201.3|91251.3|91201.3|91242.8|91192.8|9
1640350200000|2021-12-24 12:50:00|91251.8|91201.8|91249|91199|91251.8|91201.8|91247.5|91197.5|11
1640350210000|2021-12-24 12:50:10|91248.6|91198.6|91239.4|91189.4|91262.3|91201.8|91230.5|91158.3|24
1640350220000|2021-12-24 12:50:20|91239.6|91189.6|91239.5|91189.5|91246.3|91196.3|91234|91184|27
1640350230000|2021-12-24 12:50:30|91239.9|91189.9|91244.3|91194.3|91244.9|91194.9|91234|91184|19
1640350240000|2021-12-24 12:50:40|91244.4|91194.4|91244.8|91194.8|91246|91196|91236.9|91186.9|18
1640350250000|2021-12-24 12:50:50|91245.7|91195.7|91238.7|91188.7|91246.8|91196.8|91238.7|91188.7|18
1640350260000|2021-12-24 12:51:00|91238.8|91188.8|91229|91179|91244.4|91194.4|91228.4|91178.4|33
1640350270000|2021-12-24 12:51:10|91229.1|91179.1|91238.5|91188.5|91257.2|91189.3|91229.1|91160.3|28
1640350280000|2021-12-24 12:51:20|91239.3|91189.3|91235.7|91185.7|91239.4|91189.4|91230.5|91180.5|34
1640350290000|2021-12-24 12:51:30|91231.2|91181.2|91230.3|91180.3|91237.6|91187.6|91228.8|91178.8|33
1640350300000|2021-12-24 12:51:40|91230.4|91180.4|91231|91181|91236.4|91186.4|91230.4|91180.4|22
1640350310000|2021-12-24 12:51:50|91230|91180|91232.9|91182.9|91240.2|91190.2|91230|91180|30
1640350320000|2021-12-24 12:52:00|91238|91188|91234.9|91184.9|91238|91188|91231.5|91181.5|32
1640350330000|2021-12-24 12:52:10|91233.3|91183.3|91235|91185|91241.2|91191.2|91231.1|91181.1|25
1640350340000|2021-12-24 12:52:20|91235.4|91185.4|91236.3|91186.3|91241.2|91191.2|91235.4|91185.4|27
1640350350000|2021-12-24 12:52:30|91236.2|91186.2|91234.3|91184.3|91239|91189|91230.4|91180.4|35
1640350360000|2021-12-24 12:52:40|91232.1|91182.1|91235.6|91185.6|91237.1|91187.1|91231.8|91181.8|23
1640350370000|2021-12-24 12:52:50|91235.5|91185.5|91235.6|91185.6|91236.3|91186.3|91232.2|91182.2|21
1640350380000|2021-12-24 12:53:00|91233.9|91183.9|91230.2|91180.2|91237.4|91187.4|91230.2|91180.2|21
1640350390000|2021-12-24 12:53:10|91230.4|91180.4|91234.7|91184.7|91246.3|91196.3|91216.5|91166.5|45
1640350400000|2021-12-24 12:53:20|91238.9|91188.9|91230|91180|91243.6|91193.6|91226.4|91176.4|35
1640350410000|2021-12-24 12:53:30|91228.1|91178.1|91228.7|91178.7|91230.4|91180.4|91227|91177|43
1640350420000|2021-12-24 12:53:40|91230.1|91180.1|91235.6|91185.6|91245|91195|91228.8|91178.8|32
1640350430000|2021-12-24 12:53:50|91236|91186|91230|91180|91236|91186|91227.8|91177.8|29
1640350440000|2021-12-24 12:54:00|91229.5|91179.5|91233.9|91183.9|91243.9|91193.9|91228.6|91178.6|38
1640350450000|2021-12-24 12:54:10|91240.6|91190.6|91232.9|91182.9|91242|91192|91232.9|91182.9|28
1640350460000|2021-12-24 12:54:20|91233.8|91183.8|91240.4|91190.4|91241.2|91191.2|91229|91179|30
1640350470000|2021-12-24 12:54:30|91239.7|91189.7|91238.7|91188.7|91241.4|91191.4|91224.1|91174.1|29
1640350480000|2021-12-24 12:54:40|91233.9|91183.9|91235.5|91185.5|91241.4|91191.4|91230.4|91180.4|14
1640350490000|2021-12-24 12:54:50|91234.1|91184.1|91231.5|91181.5|91236.4|91186.4|91230.7|91180.7|8
1640350500000|2021-12-24 12:55:00|91231.6|91181.6|91227.5|91177.5|91243.3|91193.3|91225|91175|30
1640350510000|2021-12-24 12:55:10|91228|91178|91237.6|91187.6|91243.3|91193.3|91225.9|91175.9|37
1640350520000|2021-12-24 12:55:20|91236.9|91186.9|91241.1|91191.1|91248.3|91198.3|91230.6|91180.6|32
1640350530000|2021-12-24 12:55:30|91241.6|91191.6|91251.8|91201.8|91254.8|91204.8|91237.9|91187.9|49
1640350540000|2021-12-24 12:55:40|91253.1|91203.1|91250.5|91200.5|91254.7|91204.7|91243|91193|40
1640350550000|2021-12-24 12:55:50|91244.1|91194.1|91264.3|91214.3|91264.6|91214.6|91244.1|91194.1|41
1640350560000|2021-12-24 12:56:00|91260.7|91210.7|91253.7|91203.7|91266.3|91216.3|91246|91196|50
1640350570000|2021-12-24 12:56:10|91251.8|91201.8|91245.4|91195.4|91265.8|91215.8|91243.9|91145.3|54
1640350580000|2021-12-24 12:56:20|91245.5|91195.5|91255.6|91205.6|91261.5|91211.5|91245|91195|28
1640350590000|2021-12-24 12:56:30|91261.5|91211.5|91241.7|91191.7|91261.5|91211.5|91241.7|91191.7|27
1640350600000|2021-12-24 12:56:40|91256.8|91206.8|91254.2|91204.2|91271.9|91220.8|91245.4|91172.2|50
1640350610000|2021-12-24 12:56:50|91251|91201|91256.7|91206.7|91265.8|91215.8|91251|91201|40
1640350620000|2021-12-24 12:57:00|91264.3|91214.3|91234.6|91184.6|91266.2|91216.2|91233|91183|42
1640350630000|2021-12-24 12:57:10|91231.5|91181.5|91263.5|91213.5|91267.2|91217.2|91229.2|91179.2|53
1640350640000|2021-12-24 12:57:20|91263.9|91213.9|91248.3|91198.3|91263.9|91213.9|91245.2|91195.2|37
1640350650000|2021-12-24 12:57:30|91247.6|91197.6|91259.3|91209.3|91292.9|91213.2|91245.3|91172.3|50
1640350660000|2021-12-24 12:57:40|91255.8|91205.8|91271.9|91221.9|91275.5|91225.5|91253.8|91203.8|52
1640350670000|2021-12-24 12:57:50|91266.1|91216.1|91271.7|91221.7|91291.4|91226.7|91260.9|91202.6|61
1640350680000|2021-12-24 12:58:00|91271.8|91221.8|91272.3|91222.3|91320.8|91240.8|91271.1|91203.8|61
1640350690000|2021-12-24 12:58:10|91271.9|91221.9|91277.3|91227.3|91291|91241|91271.9|91221.9|52
1640350700000|2021-12-24 12:58:20|91275.3|91225.3|91284.1|91234.1|91308|91236.7|91264.6|91204|46
1640350710000|2021-12-24 12:58:30|91284.3|91234.3|91300|91250|91300|91250|91280.9|91230.9|50
1640350720000|2021-12-24 12:58:40|91295|91245|91302.5|91252.5|91358.5|91269.2|91287.9|91212.5|64
1640350730000|2021-12-24 12:58:50|91301.3|91251.3|91303.1|91253.1|91340.5|91264.1|91297.9|91240.6|60
1640350740000|2021-12-24 12:59:00|91304.4|91254.4|91351.1|91247.1|91375.5|91271.5|91304|91223.6|75
1640350750000|2021-12-24 12:59:10|91352.8|91248.8|91331.4|91227.4|91375.5|91271.5|91319.4|91220.4|60
1640350760000|2021-12-24 12:59:20|91331.5|91227.5|91337.9|91233.9|91377.7|91273.7|91321.4|91223.3|67
1640350770000|2021-12-24 12:59:30|91334.4|91230.4|91322|91218|91360.4|91261.3|91311.3|91214.7|71
1640350780000|2021-12-24 12:59:40|91318.7|91214.7|91326.1|91226.7|91340.5|91253.4|91302|91198|76
1640350790000|2021-12-24 12:59:50|91328.7|91229.9|91298.8|91194.8|91334|91241.8|91279|91175|72
1640350800000|2021-12-24 13:00:00|91260.4|91210.4|91269.5|91219.5|91318.5|91228.2|91258.2|91173.6|73
1640350810000|2021-12-24 13:00:10|91277.8|91227.8|91287.4|91199.7|91305.7|91227.8|91270|91195.7|36
1640350820000|2021-12-24 13:00:20|91288.6|91199|91299.4|91198.5|91306.7|91231.2|91270.4|91195.7|46
1640350830000|2021-12-24 13:00:30|91291.5|91201.6|91310.1|91206.9|91314.2|91225.7|91275.7|91193|54
1640350840000|2021-12-24 13:00:40|91313|91209|91312.6|91213.2|91334.2|91230.2|91287.4|91188.7|44
1640350850000|2021-12-24 13:00:50|91317.3|91213.3|91308.1|91207|91318.2|91215.5|91294.9|91199.3|47
1640350860000|2021-12-24 13:01:00|91305.9|91207.7|91310.5|91206.5|91315.5|91214.5|91294.2|91190.2|55
1640350870000|2021-12-24 13:01:10|91310.4|91206.4|91307.4|91203.4|91317.5|91213.5|91303.2|91199.2|38
1640350880000|2021-12-24 13:01:20|91307.3|91203.6|91310.1|91206.1|91313.3|91209.3|91306.1|91202.1|23
1640350890000|2021-12-24 13:01:30|91314.9|91210.9|91311|91211.7|91321.4|91217.4|91307.5|91203.5|20
1640350900000|2021-12-24 13:01:40|91313.2|91209.2|91311|91207.1|91320.6|91223.6|91310.1|91207.1|16
1640350910000|2021-12-24 13:01:50|91310.9|91206.9|91302.8|91198.8|91320.4|91216.4|91294.4|91190.4|51
1640350920000|2021-12-24 13:02:00|91300.9|91196.9|91311|91207|91325.9|91221.9|91296.7|91192.7|41
1640350930000|2021-12-24 13:02:10|91312.4|91208.4|91311.2|91207.2|91324.2|91220.2|91301.7|91197.7|41
1640350940000|2021-12-24 13:02:20|91311.9|91207.9|91315|91211|91329.8|91225.8|91301|91197|47
1640350950000|2021-12-24 13:02:30|91314.9|91210.9|91332.2|91228.2|91332.2|91228.2|91312.2|91208.2|61
1640350960000|2021-12-24 13:02:40|91331.3|91227.3|91313|91209.3|91336.3|91232.3|91305|91201|57
1640350970000|2021-12-24 13:02:50|91319.2|91215.2|91323.9|91234.1|91347.9|91251.2|91301.2|91203.8|68
1640350980000|2021-12-24 13:03:00|91322.5|91218.5|91318.9|91217.7|91344.2|91240.2|91303|91199|56
1640350990000|2021-12-24 13:03:10|91302.5|91252.5|91325.3|91221.3|91340.6|91252.5|91302|91209.3|55
1640351000000|2021-12-24 13:03:20|91318.9|91214.9|91325|91221|91334.2|91237.8|91318.9|91214.9|58
1640351010000|2021-12-24 13:03:30|91324.8|91220.8|91326.4|91223.9|91333.1|91238.2|91324.8|91220.8|36
1640351020000|2021-12-24 13:03:40|91326.3|91223.8|91325.4|91233.5|91334.5|91236.2|91321.2|91221.5|32
1640351030000|2021-12-24 13:03:50|91326.5|91232.3|91325.3|91232.7|91326.5|91235.6|91325.3|91230.8|10
1640351040000|2021-12-24 13:04:00|91326.1|91231.8|91308.2|91258.2|91336|91260.1|91305.5|91231.7|16
1640351050000|2021-12-24 13:04:10|91308.3|91258.3|91307.9|91257.9|91308.3|91258.3|91307.9|91257.9|5
1640351060000|2021-12-24 13:04:20|91308|91258|91334.3|91244.3|91334.3|91258.4|91304.8|91241.4|15
1640351070000|2021-12-24 13:04:30|91333.4|91246.2|91308.1|91258.1|91334.5|91260.5|91308.1|91239.8|43
1640351080000|2021-12-24 13:04:40|91310.4|91260.4|91303.6|91253.6|91331.4|91262.1|91303.6|91238.1|52
1640351090000|2021-12-24 13:04:50|91303.9|91253.9|91302.9|91252.9|91306.6|91256.6|91299.5|91249.5|50
1640351100000|2021-12-24 13:05:00|91303.9|91253.9|91329.1|91233.5|91329.4|91256.3|91297.7|91233.5|35
1640351110000|2021-12-24 13:05:10|91329.4|91233.7|91327.6|91240.2|91329.4|91260.9|91303.3|91233.5|33
1640351120000|2021-12-24 13:05:20|91307.1|91257.1|91306.1|91256.1|91309.3|91259.3|91303.1|91253.1|40
1640351130000|2021-12-24 13:05:30|91304.3|91254.3|91340.8|91238.7|91351|91258.5|91304.3|91217|42
1640351140000|2021-12-24 13:05:40|91340.4|91238.8|91331.1|91234.1|91345.7|91242.9|91330.2|91233.9|52
1640351150000|2021-12-24 13:05:50|91330.3|91237|91325.9|91236.3|91333.1|91241.5|91325.9|91233.3|30
1640351160000|2021-12-24 13:06:00|91325.6|91235.1|91326.2|91233.6|91327.4|91238.2|91323.3|91231.2|31
1640351170000|2021-12-24 13:06:10|91305.9|91237.9|91325.7|91232.4|91332.4|91255.9|91302.1|91227.7|39
1640351180000|2021-12-24 13:06:20|91325.8|91236.2|91320|91226.7|91335.9|91250|91298.6|91226.3|32
1640351190000|2021-12-24 13:06:30|91318.5|91228.4|91297|91247|91320.4|91249|91297|91225.7|15
1640351200000|2021-12-24 13:06:40|91316.3|91227.7|91296.1|91246.1|91325.2|91248.6|91295.6|91227.7|22
1640351210000|2021-12-24 13:06:50|91296|91246|91318.1|91230.9|91319.3|91249.5|91296|91230.5|14
1640351220000|2021-12-24 13:07:00|91321.4|91231.1|91298.2|91248.2|91321.4|91250.9|91296.8|91229.2|15
1640351230000|2021-12-24 13:07:10|91319.8|91231|91296.6|91246.6|91319.8|91248.4|91293.7|91231|22
1640351240000|2021-12-24 13:07:20|91298.8|91248.8|91320.9|91229.9|91325.6|91250.5|91294.7|91229.8|27
1640351250000|2021-12-24 13:07:30|91320.8|91230.7|91320.9|91231.7|91325.2|91233.7|91320.2|91228.9|29
1640351260000|2021-12-24 13:07:40|91320.8|91232.1|91299.8|91249.8|91323.1|91252.9|91299.8|91231.6|32
1640351270000|2021-12-24 13:07:50|91299.9|91249.9|91323.7|91229.6|91325.7|91250.2|91293.5|91214.4|34
1640351280000|2021-12-24 13:08:00|91323.6|91230.5|91295|91245|91323.7|91248.4|91295|91229.4|17
1640351290000|2021-12-24 13:08:10|91297|91247|91299.8|91249.8|91301.4|91251.4|91291.7|91241.7|23
1640351300000|2021-12-24 13:08:20|91318.4|91214.4|91300.5|91250.5|91324.8|91255.3|91299.5|91213.3|40
1640351310000|2021-12-24 13:08:30|91302.6|91252.6|91299.5|91249.5|91318|91252.6|91296.6|91229|29
1640351320000|2021-12-24 13:08:40|91299.4|91249.4|91303.1|91253.1|91325.9|91257|91299.4|91235.7|37
1640351330000|2021-12-24 13:08:50|91303.5|91253.5|91297.1|91247.1|91303.6|91253.6|91297.1|91247.1|21
1640351340000|2021-12-24 13:09:00|91297|91247|91300.5|91250.5|91318.9|91254|91296|91210.9|25
1640351350000|2021-12-24 13:09:10|91299.4|91249.4|91298.3|91248.3|91325.4|91255.3|91298.3|91233.7|30
1640351360000|2021-12-24 13:09:20|91298.4|91248.4|91304.6|91254.6|91304.9|91254.9|91298.4|91248.4|24
1640351370000|2021-12-24 13:09:30|91303.1|91253.1|91301.2|91251.2|91306|91256|91299.6|91249.6|19
1640351380000|2021-12-24 13:09:40|91302.1|91252.1|91309.5|91259.5|91311.3|91261.3|91301.9|91251.9|21
1640351390000|2021-12-24 13:09:50|91310.5|91260.5|91308.6|91258.6|91310.6|91260.6|91305.8|91255.8|37
1640351400000|2021-12-24 13:10:00|91308|91258|91309.3|91259.3|91311|91261|91303|91253|23
1640351410000|2021-12-24 13:10:10|91309.1|91259.1|91308.1|91258.1|91310.6|91260.6|91303.7|91253.7|30
1640351420000|2021-12-24 13:10:20|91310.6|91260.6|91311|91261|91313.9|91263.9|91308.4|91258.4|23
1640351430000|2021-12-24 13:10:30|91310.9|91260.9|91311.3|91261.3|91312.7|91262.7|91308.3|91258.3|15
1640351440000|2021-12-24 13:10:40|91308.7|91258.7|91341.1|91246.3|91341.1|91268.1|91308.7|91244.8|40
1640351450000|2021-12-24 13:10:50|91339|91246.5|91336|91246.7|91339|91269.2|91315.9|91242.3|37
1640351460000|2021-12-24 13:11:00|91335.9|91246.6|91314.4|91264.4|91336|91264.8|91310.5|91245.4|28
1640351470000|2021-12-24 13:11:10|91314.8|91264.8|91304.5|91254.5|91330.9|91265.1|91304.5|91241.6|26
1640351480000|2021-12-24 13:11:20|91304.6|91254.6|91330.6|91239.8|91332.5|91259.6|91300.6|91239.8|27
1640351490000|2021-12-24 13:11:30|91330.5|91255.7|91302.2|91252.2|91330.5|91255.7|91302.2|91233|16
1640351500000|2021-12-24 13:11:40|91302.3|91252.3|91304.7|91254.7|91306.1|91256.1|91301.3|91251.3|18
1640351510000|2021-12-24 13:11:50|91304|91254|91301.4|91251.4|91304|91254|91298.8|91248.8|24
1640351520000|2021-12-24 13:12:00|91301.3|91251.3|91302.4|91252.4|91303.8|91253.8|91299.8|91249.8|16
1640351530000|2021-12-24 13:12:10|91302.3|91252.3|91334.3|91231.7|91338|91253.2|91293.1|91225.4|29
1640351540000|2021-12-24 13:12:20|91334.2|91231.4|91298.4|91248.4|91334.2|91248.9|91298.4|91226|17
1640351550000|2021-12-24 13:12:30|91298.3|91248.3|91329.5|91225.5|91342.5|91268.1|91293.1|91222.4|62
1640351560000|2021-12-24 13:12:40|91332.5|91228.5|91317.5|91213.5|91334.7|91230.7|91315.3|91211.3|62
1640351570000|2021-12-24 13:12:50|91316.9|91212.9|91321.5|91217.5|91343.8|91239.8|91311.6|91207.6|76
1640351580000|2021-12-24 13:13:00|91324.7|91220.7|91331.7|91227.7|91338|91234|91317.4|91213.4|70
1640351590000|2021-12-24 13:13:10|91331.8|91227.8|91334.5|91230.5|91334.5|91230.5|91323.5|91219.5|36
1640351600000|2021-12-24 13:13:20|91330.3|91226.3|91335|91231|91338.9|91234.9|91328.1|91224.1|48
1640351610000|2021-12-24 13:13:30|91334.9|91230.9|91331.4|91227.4|91343.1|91240.5|91326.1|91222.1|25
1640351620000|2021-12-24 13:13:40|91333.5|91229.5|91328|91224|91341.9|91237.9|91328|91224|29
1640351630000|2021-12-24 13:13:50|91322.1|91218.1|91303.6|91253.6|91330.6|91256.6|91303.6|91217.1|13
1640351640000|2021-12-24 13:14:00|91304.6|91254.6|91325.3|91236.2|91329.5|91254.6|91303.5|91235.2|21
1640351650000|2021-12-24 13:14:10|91326.2|91237.2|91324.5|91235.3|91330.3|91237.2|91324.4|91233.7|23
1640351660000|2021-12-24 13:14:20|91324.9|91235.4|91323.5|91234.3|91328.2|91236.2|91323|91232.2|28
1640351670000|2021-12-24 13:14:30|91326.4|91232.3|91325.2|91235.6|91326.6|91251.1|91301.1|91231.1|20
1640351680000|2021-12-24 13:14:40|91329.7|91234.7|91324.6|91235.5|91330|91254.7|91304.6|91234.7|26
1640351690000|2021-12-24 13:14:50|91324.5|91235.4|91325.9|91237.6|91325.9|91237.6|91324|91235.1|22
1640351700000|2021-12-24 13:15:00|91325.8|91237.5|91303.8|91253.8|91325.8|91253.8|91303.6|91234.9|18
1640351710000|2021-12-24 13:15:10|91303.7|91253.7|91325.7|91237.5|91325.8|91253.8|91303.7|91233.3|30
1640351720000|2021-12-24 13:15:20|91325.8|91237.4|91322.9|91234.6|91327.1|91253.9|91303.8|91234.2|31
1640351730000|2021-12-24 13:15:30|91329.4|91239.7|91327.6|91238.9|91330.3|91255.7|91305.7|91236.9|43
1640351740000|2021-12-24 13:15:40|91328.5|91239.8|91318.9|91268.9|91339|91269.8|91315|91231.5|45
1640351750000|2021-12-24 13:15:50|91320.3|91270.3|91335.3|91247.4|91343|91270.3|91316.9|91247.4|28
1640351760000|2021-12-24 13:16:00|91335.4|91246.4|91317.4|91267.4|91338.1|91267.4|91316.9|91243.9|28
1640351770000|2021-12-24 13:16:10|91335.8|91245.6|91336.1|91241.4|91337|91245.7|91334.8|91238.1|22
1640351780000|2021-12-24 13:16:20|91334.5|91239.2|91319.4|91220.4|91338.2|91249|91319.4|91220.4|40
1640351790000|2021-12-24 13:16:30|91321.4|91220.2|91322.1|91227.2|91332.9|91228.9|91315.5|91211.5|60
1640351800000|2021-12-24 13:16:40|91320.6|91227.1|91321.5|91217.5|91341.3|91237.4|91320|91216.3|48
1640351810000|2021-12-24 13:16:50|91321.7|91217.7|91322.4|91218.4|91334.3|91234.8|91321.4|91217.4|38
1640351820000|2021-12-24 13:17:00|91322.6|91218.6|91323.4|91219.4|91325.4|91221.4|91319.7|91215.7|44
1640351830000|2021-12-24 13:17:10|91322.9|91218.9|91327.1|91233.9|91333.1|91253|91300.6|91218.9|35
1640351840000|2021-12-24 13:17:20|91326.6|91237.9|91330.9|91234.1|91338|91238.1|91325.9|91230|41
1640351850000|2021-12-24 13:17:30|91330.8|91234|91328.3|91234.7|91333.8|91237.5|91323.9|91231|33
1640351860000|2021-12-24 13:17:40|91328.4|91234.8|91303|91253|91331.6|91253.1|91303|91233.2|38
1640351870000|2021-12-24 13:17:50|91321.1|91233.9|91332|91236.7|91332.6|91236.9|91321|91232.1|24
1640351880000|2021-12-24 13:18:00|91332.9|91236.3|91326.1|91233.2|91332.9|91236.3|91326.1|91230.3|40
1640351890000|2021-12-24 13:18:10|91326.2|91233.3|91329|91235.1|91333.2|91238.4|91325.9|91230.4|29
1640351900000|2021-12-24 13:18:20|91329.1|91235.2|91335.4|91240.7|91339|91240.9|91326.3|91233.6|39
1640351910000|2021-12-24 13:18:30|91336.5|91239.8|91337.3|91235.8|91338.9|91239.8|91326.7|91233.7|39
1640351920000|2021-12-24 13:18:40|91337.4|91237.4|91330.7|91235.3|91337.4|91237.4|91326|91232.3|37
1640351930000|2021-12-24 13:18:50|91330.6|91235.1|91329.9|91237.3|91332.7|91237.3|91329.8|91232.8|27
1640351940000|2021-12-24 13:19:00|91330.9|91237.2|91323.9|91225.5|91331.6|91237.3|91320.2|91222.8|63
1640351950000|2021-12-24 13:19:10|91323.1|91225.6|91329|91229.5|91329|91229.5|91311.5|91207.5|64
1640351960000|2021-12-24 13:19:20|91324.9|91228.6|91327.5|91223.5|91335.8|91233.8|91313.9|91209.9|62
1640351970000|2021-12-24 13:19:30|91327.3|91223.3|91321.6|91217.6|91331.1|91227.1|91321.1|91217.1|43
1640351980000|2021-12-24 13:19:40|91322|91218|91326.3|91222.3|91347.3|91243.3|91307.9|91205.8|54
1640351990000|2021-12-24 13:19:50|91320.2|91216.2|91311.6|91207.6|91344.2|91240.2|91307.8|91203.8|67
1640352000000|2021-12-24 13:20:00|91312|91208|91314.3|91210.3|91337.5|91237.1|91310.5|91206.5|52
1640352010000|2021-12-24 13:20:10|91314.2|91210.2|91314.3|91211.2|91329.3|91226.5|91299.6|91195.6|48
1640352020000|2021-12-24 13:20:20|91308.6|91204.6|91303.6|91199.6|91332.7|91228.7|91301.5|91197.5|77
1640352030000|2021-12-24 13:20:30|91301.6|91197.6|91311.3|91207.3|91346.2|91242.2|91296.5|91192.5|68
1640352040000|2021-12-24 13:20:40|91314.2|91210.2|91303.5|91199.5|91327.1|91223.1|91303|91199|59
1640352050000|2021-12-24 13:20:50|91306.8|91202.8|91310.7|91206.7|91323.3|91219.3|91304.1|91200.1|53
1640352060000|2021-12-24 13:21:00|91310.6|91206.6|91322.6|91218.6|91323.1|91219.1|91304.8|91200.8|52
1640352070000|2021-12-24 13:21:10|91322.1|91218.1|91302.8|91198.8|91322.1|91218.1|91302.7|91198.7|40
1640352080000|2021-12-24 13:21:20|91313|91216.8|91303.7|91199.7|91318.5|91219.3|91303.7|91199.7|37
1640352090000|2021-12-24 13:21:30|91304|91200|91312.1|91208.1|91327.5|91271.8|91303.5|91199.5|62
1640352100000|2021-12-24 13:21:40|91312|91208|91315.1|91211.1|91321.7|91224.6|91298.5|91194.5|49
1640352110000|2021-12-24 13:21:50|91314|91210|91318.9|91222.9|91325.5|91230.1|91307.1|91203.1|59
1640352120000|2021-12-24 13:22:00|91317.1|91221.2|91307.7|91206.1|91320.7|91224.2|91305.6|91204.7|55
1640352130000|2021-12-24 13:22:10|91307.5|91206|91307.6|91209.2|91311.2|91209.2|91302.1|91204.7|39
1640352140000|2021-12-24 13:22:20|91307.4|91209.1|91308.8|91208|91313|91212.5|91301.8|91205.1|35
1640352150000|2021-12-24 13:22:30|91307.7|91207.4|91307.8|91208.4|91311|91209.6|91297.7|91206.1|43
1640352160000|2021-12-24 13:22:40|91307.6|91208.3|91313.2|91218|91316.5|91218.4|91307.5|91208.2|43
1640352170000|2021-12-24 13:22:50|91309.9|91216.2|91312|91218.7|91329.9|91234.3|91308.7|91214.6|62
1640352180000|2021-12-24 13:23:00|91317.6|91219.2|91305.8|91210.8|91317.6|91226.2|91300.7|91209.6|49
1640352190000|2021-12-24 13:23:10|91305.4|91208.3|91303.2|91209.3|91307.8|91216.9|91302.4|91204.5|31
1640352200000|2021-12-24 13:23:20|91306|91209.4|91303.1|91207.6|91306|91211.6|91302.9|91205.7|39
1640352210000|2021-12-24 13:23:30|91303|91207.5|91306.6|91210.2|91308.4|91211.8|91302.8|91206.3|28
1640352220000|2021-12-24 13:23:40|91306.7|91210.4|91307.9|91212|91307.9|91212|91303.4|91206.2|34
1640352230000|2021-12-24 13:23:50|91307|91210.6|91311.5|91218.3|91325.6|91224.6|91302.5|91206.1|56
1640352240000|2021-12-24 13:24:00|91314.8|91216.6|91308.6|91211.3|91322|91224|91308.6|91209.9|45
1640352250000|2021-12-24 13:24:10|91312.3|91209.9|91309.6|91211.5|91313.5|91211.5|91305.2|91207.7|41
1640352260000|2021-12-24 13:24:20|91307.7|91209.8|91305.4|91209.5|91313.1|91217.1|91305.4|91209.5|39
1640352270000|2021-12-24 13:24:30|91308.5|91210.5|91307.2|91212.8|91310.2|91220.1|91305.2|91208.5|29
1640352280000|2021-12-24 13:24:40|91305.9|91212.9|91308.1|91212|91312.3|91214.7|91305.3|91210.4|31
1640352290000|2021-12-24 13:24:50|91307.8|91210.9|91311.8|91214.8|91314.6|91216.8|91306.8|91208.8|38
1640352300000|2021-12-24 13:25:00|91311.9|91214.6|91307.1|91211.4|91311.9|91214.6|91305.3|91210.2|41
1640352310000|2021-12-24 13:25:10|91307.2|91211.5|91306.8|91210.9|91308.3|91212.6|91306.1|91210.4|34
1640352320000|2021-12-24 13:25:20|91306.9|91211|91314.2|91217.7|91317.1|91218.2|91306.7|91210.9|39
1640352330000|2021-12-24 13:25:30|91314.3|91217.6|91313|91219.2|91314.3|91220.3|91313|91217.5|31
1640352340000|2021-12-24 13:25:40|91313.2|91219.3|91307.4|91214.6|91317.2|91220.3|91307.4|91210.7|52
1640352350000|2021-12-24 13:25:50|91307.2|91215.1|91318.6|91214.6|91319.2|91216.7|91304.3|91200.3|55
1640352360000|2021-12-24 13:26:00|91318.4|91214.4|91311.3|91215.3|91320.9|91218.6|91297.7|91194.5|65
1640352370000|2021-12-24 13:26:10|91311.4|91215.4|91310.9|91216.9|91318.6|91225.1|91310.9|91214.8|46
1640352380000|2021-12-24 13:26:20|91311|91216.5|91325.5|91234.5|91330.4|91234.5|91310.7|91215.9|43
1640352390000|2021-12-24 13:26:30|91329.4|91234.6|91330.7|91241.1|91333.3|91264.8|91298|91230.4|43
1640352400000|2021-12-24 13:26:40|91332|91242.8|91308.4|91258.4|91332|91262|91307.1|91242.8|28
1640352410000|2021-12-24 13:26:50|91308.5|91258.5|91303.6|91253.6|91338.4|91259.5|91303.6|91220.6|28
1640352420000|2021-12-24 13:27:00|91303.7|91253.7|91303.5|91253.5|91332.7|91253.8|91302.7|91227.7|42
1640352430000|2021-12-24 13:27:10|91303.4|91253.4|91321.5|91232.9|91327.6|91256.3|91303.4|91232.8|40
1640352440000|2021-12-24 13:27:20|91321.6|91233|91326.4|91235.2|91331.9|91238.2|91321.6|91230.8|38
1640352450000|2021-12-24 13:27:30|91326.6|91235.3|91324.5|91229.2|91326.7|91235.4|91321.7|91229.2|40
1640352460000|2021-12-24 13:27:40|91324.6|91229.3|91321.5|91228.3|91325.1|91230.4|91321.5|91228.3|35
1640352470000|2021-12-24 13:27:50|91321.4|91228.2|91322.3|91229.5|91328.7|91232.8|91321.4|91228.2|37
1640352480000|2021-12-24 13:28:00|91320.4|91227.2|91322.5|91218.5|91334.7|91259.8|91306.1|91218.5|33
1640352490000|2021-12-24 13:28:10|91319.5|91215.5|91304.2|91254.2|91329.4|91256.1|91304.2|91214.3|33
1640352500000|2021-12-24 13:28:20|91304.7|91254.7|91304.5|91254.5|91305.6|91255.6|91304.2|91254.2|29
1640352510000|2021-12-24 13:28:30|91306.3|91256.3|91326.5|91237.5|91335.2|91257.2|91302.6|91230.7|38
1640352520000|2021-12-24 13:28:40|91302.8|91252.8|91327|91236.9|91327.1|91255.8|91302.5|91236.1|45
1640352530000|2021-12-24 13:28:50|91327.1|91238.5|91327.4|91235.8|91333.5|91261.6|91306.7|91231.2|36
1640352540000|2021-12-24 13:29:00|91325.6|91236.6|91334.1|91238.6|91336.6|91264.6|91314.5|91230.5|55
1640352550000|2021-12-24 13:29:10|91339.5|91240.4|91329.5|91237.6|91339.5|91240.4|91326.5|91233.3|43
1640352560000|2021-12-24 13:29:20|91329.6|91237.4|91324.6|91225.5|91333.8|91242.7|91324.6|91225.5|51
1640352570000|2021-12-24 13:29:30|91327.3|91223.3|91313.2|91263.2|91333.3|91264.5|91310.4|91221.8|46
1640352580000|2021-12-24 13:29:40|91313.9|91263.9|91313|91263|91332|91265.2|91312.4|91242.3|27
1640352590000|2021-12-24 13:29:50|91312.9|91262.9|91314.1|91264.1|91315.1|91265.1|91312.9|91262.9|23
1640352600000|2021-12-24 13:30:00|91314.2|91264.2|91336|91240.8|91348.4|91270.1|91313.5|91240.8|44
1640352610000|2021-12-24 13:30:10|91332|91244.6|91312.9|91262.9|91338.9|91263.7|91312.9|91240.3|36
1640352620000|2021-12-24 13:30:20|91330.4|91241.5|91331.7|91244.4|91335.4|91263.3|91313|91240.8|25
1640352630000|2021-12-24 13:30:30|91331.8|91244.5|91334.6|91242.3|91335.4|91263.9|91313.1|91241.2|12
1640352640000|2021-12-24 13:30:40|91313.7|91263.7|91333|91244.4|91334.7|91264.1|91313.5|91243.1|25
1640352650000|2021-12-24 13:30:50|91335.7|91242.2|91314|91264|91336.8|91264.1|91313.2|91240.7|22
1640352660000|2021-12-24 13:31:00|91313.5|91263.5|91313.1|91263.1|91313.6|91263.6|91313.1|91263.1|17
1640352670000|2021-12-24 13:31:10|91313.6|91263.6|91312.9|91262.9|91332.6|91263.6|91312.4|91243.5|23
1640352680000|2021-12-24 13:31:20|91313|91263|91313.4|91263.4|91335.2|91263.5|91312.8|91242.7|31
1640352690000|2021-12-24 13:31:30|91313.5|91263.5|91325.9|91238.3|91332.5|91263.5|91307.5|91238.3|30
1640352700000|2021-12-24 13:31:40|91306.8|91256.8|91325.8|91238.6|91325.8|91257.2|91306.6|91237.3|22
1640352710000|2021-12-24 13:31:50|91307.6|91238.5|91327.3|91236|91334|91258.8|91305.7|91235.8|36
1640352720000|2021-12-24 13:32:00|91327.4|91234.9|91307|91257|91337.7|91257.3|91305.7|91230.7|31
1640352730000|2021-12-24 13:32:10|91329.3|91237|91306.3|91256.3|91329.3|91257.1|91306|91236.2|25
1640352740000|2021-12-24 13:32:20|91306.4|91256.4|91296.5|91246.5|91326.2|91256.4|91292|91235.2|29
1640352750000|2021-12-24 13:32:30|91297.8|91247.8|91300.7|91250.7|91300.7|91250.7|91297.8|91247.8|6
1640352760000|2021-12-24 13:32:40|91300.5|91250.5|91301|91251|91301|91251|91300.4|91250.4|6
1640352770000|2021-12-24 13:32:50|91300.9|91250.9|91302.6|91252.6|91302.6|91252.6|91300.4|91250.4|12
1640352780000|2021-12-24 13:33:00|91302.5|91252.5|91301.7|91251.7|91302.5|91252.5|91300.3|91250.3|8
1640352790000|2021-12-24 13:33:10|91302.3|91252.3|91301.7|91251.7|91302.4|91252.4|91301.5|91251.5|11
1640352800000|2021-12-24 13:33:20|91301.4|91251.4|91298.5|91248.5|91301.4|91251.4|91298.5|91248.5|9
1640352810000|2021-12-24 13:33:30|91298.9|91248.9|91296.3|91246.3|91298.9|91248.9|91296.3|91246.3|11
1640352820000|2021-12-24 13:33:40|91297.2|91247.2|91297.5|91247.5|91297.6|91247.6|91296.8|91246.8|6
1640352830000|2021-12-24 13:33:50|91297.6|91247.6|91294.2|91244.2|91297.6|91247.6|91293.3|91243.3|14
1640352840000|2021-12-24 13:34:00|91296|91246|91304.8|91254.8|91305.7|91255.7|91296|91246|13
1640352850000|2021-12-24 13:34:10|91304.9|91254.9|91302.8|91252.8|91321.9|91256.6|91302.3|91234.6|11
1640352860000|2021-12-24 13:34:20|91303.2|91253.2|91302.3|91252.3|91303.2|91253.2|91302.3|91252.3|9
1640352870000|2021-12-24 13:34:30|91301.7|91251.7|91302.9|91252.9|91303.1|91253.1|91301.7|91251.7|7
1640352880000|2021-12-24 13:34:40|91303|91253|91292.1|91242.1|91303|91253|91289.9|91239.9|11
1640352890000|2021-12-24 13:34:50|91291.8|91241.8|91295.2|91245.2|91295.2|91245.2|91291.8|91241.8|5
1640352900000|2021-12-24 13:35:00|91296.7|91246.7|91294.7|91244.7|91297.4|91247.4|91292.9|91242.9|11
1640352910000|2021-12-24 13:35:10|91294.5|91244.5|91296.4|91246.4|91297.9|91247.9|91287.3|91237.3|17
1640352920000|2021-12-24 13:35:20|91296.3|91246.3|91294.2|91244.2|91296.3|91246.3|91288.8|91238.8|23
1640352930000|2021-12-24 13:35:30|91292.9|91242.9|91296|91246|91296|91246|91292.9|91242.9|4
1640352940000|2021-12-24 13:35:40|91296.5|91246.5|91292.1|91242.1|91296.5|91246.5|91287.9|91237.9|46
1640352950000|2021-12-24 13:35:50|91291.1|91241.1|91293.9|91243.9|91295.2|91245.2|91286.2|91236.2|39
1640352960000|2021-12-24 13:36:00|91293.2|91243.2|91288.9|91238.9|91295|91245|91285.5|91235.5|39
1640352970000|2021-12-24 13:36:10|91289.2|91239.2|91307.9|91257.9|91307.9|91257.9|91287.7|91237.7|36
1640352980000|2021-12-24 13:36:20|91308.3|91258.3|91306.8|91256.8|91308.3|91258.3|91306.8|91256.8|5
1640352990000|2021-12-24 13:36:30|91307.2|91257.2|91292.9|91242.9|91311.1|91257.9|91292.8|91204.1|34
1640353000000|2021-12-24 13:36:40|91293|91243|91285.1|91235.1|91313.7|91244.7|91285.1|91226.6|47
1640353010000|2021-12-24 13:36:50|91289.9|91239.9|91279|91229|91290.3|91240.3|91273.2|91223.2|71
1640353020000|2021-12-24 13:37:00|91280|91230|91277.9|91227.9|91291.5|91233.5|91273.8|91199.1|59
1640353030000|2021-12-24 13:37:10|91278.8|91228.8|91266.1|91162.1|91297.2|91234.5|91241.3|91137.3|70
1640353040000|2021-12-24 13:37:20|91264|91160|91210.9|91114.1|91285.6|91181.6|91205.2|91109.4|71
1640353050000|2021-12-24 13:37:30|91212.9|91116.8|91223.4|91119.4|91233.5|91129.5|91205.8|91102.8|59
1640353060000|2021-12-24 13:37:40|91223.9|91119.9|91215.5|91111.5|91275.7|91171.7|91212|91108|58
1640353070000|2021-12-24 13:37:50|91242.1|91138.1|91268.3|91164.3|91296.2|91192.2|91220.9|91116.9|46
1640353080000|2021-12-24 13:38:00|91269.5|91165.5|91239.5|91135.5|91296.1|91192.1|91237.2|91133.2|66
1640353090000|2021-12-24 13:38:10|91244.5|91140.5|91256.5|91162.1|91261.5|91167.9|91225|91135|44
1640353100000|2021-12-24 13:38:20|91255.1|91159.7|91277.4|91173.4|91295.5|91191.5|91238.5|91134.5|51
1640353110000|2021-12-24 13:38:30|91280.6|91176.6|91287.3|91183.3|91297.1|91193.1|91272.3|91168.3|42
1640353120000|2021-12-24 13:38:40|91287.4|91183.4|91278.5|91174.5|91296|91192|91277.7|91173.7|44
1640353130000|2021-12-24 13:38:50|91272.5|91168.5|91283.8|91179.8|91302.5|91198.5|91272.5|91168.5|44
1640353140000|2021-12-24 13:39:00|91283.9|91179.9|91286.4|91182.4|91302.8|91200.4|91275.1|91171.1|43
1640353150000|2021-12-24 13:39:10|91286.3|91182.3|91280.7|91176.7|91286.3|91182.3|91277.8|91173.8|29
1640353160000|2021-12-24 13:39:20|91281.5|91177.5|91277|91173|91293.1|91195.6|91270.3|91166.3|34
1640353170000|2021-12-24 13:39:30|91277.3|91173.3|91276|91172|91288.9|91188.7|91276|91172|48
1640353180000|2021-12-24 13:39:40|91276.1|91172.1|91279.2|91175.2|91295.2|91193.7|91276.1|91172.1|47
1640353190000|2021-12-24 13:39:50|91279.7|91175.7|91280.5|91179.4|91290.3|91198.7|91279.7|91175.7|52
1640353200000|2021-12-24 13:40:00|91281.8|91179.5|91281.9|91185.8|91292.3|91194.9|91278.9|91178.2|40
1640353210000|2021-12-24 13:40:10|91280.9|91181.8|91279.9|91175.9|91290.9|91191.1|91275.8|91174.5|39
1640353220000|2021-12-24 13:40:20|91278.8|91174.8|91290.5|91186.5|91293.8|91196.7|91275.6|91172.9|27
1640353230000|2021-12-24 13:40:30|91295.9|91200.6|91284.4|91180.4|91298.3|91201.2|91283.5|91179.5|45
1640353240000|2021-12-24 13:40:40|91283|91179|91280.8|91176.8|91284.1|91180.1|91277.2|91173.2|23
1640353250000|2021-12-24 13:40:50|91292.9|91200.2|91292.1|91197.2|91304.3|91232|91282|91178.8|15
1640353260000|2021-12-24 13:41:00|91292.2|91197.4|91276.1|91226.1|91299.8|91226.2|91270.7|91197.4|9
1640353270000|2021-12-24 13:41:10|91272.6|91222.6|91273.1|91223.1|91276.1|91226.1|91271.1|91221.1|14
1640353280000|2021-12-24 13:41:20|91274.1|91224.1|91271.1|91221.1|91279.7|91229.7|91271.1|91221.1|15
1640353290000|2021-12-24 13:41:30|91271.4|91221.4|91269.7|91219.7|91274.6|91224.6|91269.7|91219.7|29
1640353300000|2021-12-24 13:41:40|91269.6|91219.6|91269.9|91219.9|91272.1|91222.1|91268.2|91218.2|27
1640353310000|2021-12-24 13:41:50|91270.7|91220.7|91270.3|91220.3|91270.9|91220.9|91269.6|91219.6|10
1640353320000|2021-12-24 13:42:00|91269.8|91219.8|91268.5|91218.5|91272.6|91222.6|91266.7|91216.7|14
1640353330000|2021-12-24 13:42:10|91269.5|91219.5|91267.2|91217.2|91285.6|91219.5|91266.2|91184.5|25
1640353340000|2021-12-24 13:42:20|91284.2|91196.1|91267.2|91217.2|91284.3|91217.3|91267.2|91196.1|11
1640353350000|2021-12-24 13:42:30|91268.1|91218.1|91270.2|91220.2|91271.6|91221.6|91267.2|91217.2|14
1640353360000|2021-12-24 13:42:40|91268.8|91218.8|91271.5|91221.5|91272.2|91222.2|91268.8|91218.8|10
1640353370000|2021-12-24 13:42:50|91271.3|91221.3|91271.1|91221.1|91271.6|91221.6|91270|91220|9
1640353380000|2021-12-24 13:43:00|91271.2|91221.2|91269.7|91219.7|91271.2|91221.2|91266|91216|16
1640353390000|2021-12-24 13:43:10|91268.8|91218.8|91270|91220|91270.2|91220.2|91268.7|91218.7|13
1640353400000|2021-12-24 13:43:20|91269.6|91219.6|91271.2|91221.2|91271.2|91221.2|91268.8|91218.8|16
1640353410000|2021-12-24 13:43:30|91273.4|91223.4|91268.5|91218.5|91273.4|91223.4|91264.9|91214.9|10
1640353420000|2021-12-24 13:43:40|91269.4|91219.4|91281.8|91231.8|91281.8|91231.8|91269.2|91219.2|23
1640353430000|2021-12-24 13:43:50|91282.6|91232.6|91285.5|91235.5|91286.9|91236.9|91279|91229|46
1640353440000|2021-12-24 13:44:00|91284.8|91234.8|91302.5|91198.5|91308.7|91237.8|91283.4|91186.5|41
1640353450000|2021-12-24 13:44:10|91295.2|91191.2|91300.8|91196.8|91303.2|91199.2|91289.9|91185.9|28
1640353460000|2021-12-24 13:44:20|91301|91197|91296.2|91192.2|91301.6|91197.6|91295.1|91191.1|37
1640353470000|2021-12-24 13:44:30|91296.6|91192.6|91287.2|91183.2|91297.1|91193.1|91285|91181|42
1640353480000|2021-12-24 13:44:40|91285.1|91181.1|91286.8|91182.8|91288.3|91184.3|91283.3|91179.3|29
1640353490000|2021-12-24 13:44:50|91287.1|91183.1|91287|91183|91288.2|91184.2|91284.7|91180.7|37
1640353500000|2021-12-24 13:45:00|91287.7|91183.7|91289.7|91185.7|91295.9|91191.9|91284.9|91180.9|34
1640353510000|2021-12-24 13:45:10|91289|91185|91284.8|91180.8|91289.6|91185.6|91283.6|91179.6|30
1640353520000|2021-12-24 13:45:20|91285.2|91181.2|91285.8|91181.8|91286.2|91182.2|91279.7|91175.7|18
1640353530000|2021-12-24 13:45:30|91284.1|91180.1|91283.9|91179.9|91286|91182|91281.5|91177.5|39
1640353540000|2021-12-24 13:45:40|91283.8|91179.8|91284.2|91180.2|91288.7|91184.7|91280.1|91176.1|48
1640353550000|2021-12-24 13:45:50|91284.1|91180.1|91285.6|91181.6|91286.5|91182.5|91283.4|91179.4|36
1640353560000|2021-12-24 13:46:00|91285.3|91181.3|91279.6|91175.6|91286.5|91182.5|91273|91169|34
1640353570000|2021-12-24 13:46:10|91279.4|91175.4|91281.7|91177.7|91281.7|91177.7|91275.8|91171.8|43
1640353580000|2021-12-24 13:46:20|91281.4|91177.4|91280.3|91176.3|91281.7|91177.7|91276.3|91172.3|16
1640353590000|2021-12-24 13:46:30|91281.7|91177.7|91278.2|91174.2|91282.4|91178.4|91278.2|91174.2|19
1640353600000|2021-12-24 13:46:40|91282.7|91178.7|91274.8|91170.8|91285.7|91181.7|91272.5|91168.5|29
1640353610000|2021-12-24 13:46:50|91273.1|91169.1|91274|91170|91281.9|91177.9|91270.4|91166.4|61
1640353620000|2021-12-24 13:47:00|91273.2|91169.2|91269.3|91165.3|91274.5|91170.5|91269.2|91165.2|43
1640353630000|2021-12-24 13:47:10|91268.9|91164.9|91270.3|91166.3|91277.5|91173.5|91268.6|91164.6|45
1640353640000|2021-12-24 13:47:20|91270.2|91166.2|91270.1|91166.1|91278.5|91174.5|91269|91165|36
1640353650000|2021-12-24 13:47:30|91269.9|91165.9|91271.3|91167.3|91273|91169|91269.3|91165.3|20
1640353660000|2021-12-24 13:47:40|91270.2|91166.2|91274.5|91170.5|91281|91177|91269.2|91165.2|27
1640353670000|2021-12-24 13:47:50|91273|91169|91270.3|91166.3|91275.4|91171.4|91265.1|91161.1|20
1640353680000|2021-12-24 13:48:00|91269.9|91165.9|91270.2|91166.2|91271.5|91167.5|91269.9|91165.9|14
1640353690000|2021-12-24 13:48:10|91267.2|91163.2|91269.4|91165.4|91271.8|91167.8|91267.2|91163.2|27
1640353700000|2021-12-24 13:48:20|91269.2|91165.2|91268.6|91164.6|91270.1|91166.1|91267.9|91163.9|26
1640353710000|2021-12-24 13:48:30|91269.1|91165.1|91268.6|91164.6|91271.3|91167.3|91265.7|91161.7|18
1640353720000|2021-12-24 13:48:40|91268.5|91164.5|91269.6|91165.6|91269.9|91165.9|91265.3|91161.3|27
1640353730000|2021-12-24 13:48:50|91269.1|91165.1|91264|91160|91272.7|91168.7|91264|91160|34
1640353740000|2021-12-24 13:49:00|91266.4|91162.4|91270.6|91166.6|91276.4|91172.4|91264|91160|20
1640353750000|2021-12-24 13:49:10|91270.8|91166.8|91274.1|91170.1|91275.9|91171.9|91268.4|91164.4|19
1640353760000|2021-12-24 13:49:20|91271.4|91167.4|91274.6|91170.6|91275.6|91171.6|91268.3|91164.3|27
1640353770000|2021-12-24 13:49:30|91274.3|91170.3|91268.5|91164.5|91274.3|91170.3|91265.1|91161.1|58
1640353780000|2021-12-24 13:49:40|91270.9|91166.9|91271.9|91167.9|91277.2|91173.2|91267.2|91163.2|77
1640353790000|2021-12-24 13:49:50|91269.6|91165.6|91260.5|91210.5|91276.9|91210.5|91255.8|91165.3|31
1640353800000|2021-12-24 13:50:00|91260.2|91210.2|91224|91174|91261.6|91211.6|91223.6|91173.6|17
1640353810000|2021-12-24 13:50:10|91223.8|91173.8|91223.6|91173.6|91223.9|91173.9|91223.5|91173.5|8
1640353820000|2021-12-24 13:50:20|91223.5|91173.5|91223.8|91173.8|91224|91174|91223.3|91173.3|16
1640353830000|2021-12-24 13:50:30|91223.9|91173.9|91223.5|91173.5|91223.9|91173.9|91223|91173|3
1640353840000|2021-12-24 13:50:40|91220.1|91170.1|91222|91172|91223|91173|91215.8|91165.8|13
1640353850000|2021-12-24 13:50:50|91221.5|91171.5|91220.5|91170.5|91230|91171.5|91214.2|91133.1|17
1640353860000|2021-12-24 13:51:00|91219.5|91169.5|91217.9|91167.9|91219.5|91169.5|91217.2|91167.2|3
1640353870000|2021-12-24 13:51:10|91219.2|91169.2|91220.6|91170.6|91220.8|91170.8|91217.7|91167.7|18
1640353880000|2021-12-24 13:51:20|91219.8|91169.8|91219.9|91169.9|91220.9|91170.9|91218.6|91168.6|11
1640353890000|2021-12-24 13:51:30|91218.5|91168.5|91220.5|91170.5|91220.5|91170.5|91218.5|91168.5|4
1640353900000|2021-12-24 13:51:40|91218.5|91168.5|91220|91170|91220.5|91170.5|91218.5|91168.5|3
1640353910000|2021-12-24 13:51:50|91218|91168|91220.5|91170.5|91225.1|91175.1|91218|91168|11
1640353920000|2021-12-24 13:52:00|91221.5|91171.5|91220.5|91170.5|91221.5|91171.5|91220.5|91170.5|4
1640353930000|2021-12-24 13:52:10|91219.5|91169.5|91218.1|91168.1|91219.5|91169.5|91218|91168|4
1640353940000|2021-12-24 13:52:20|91218.2|91168.2|91217.6|91167.6|91218.2|91168.2|91217.6|91167.6|7
1640353950000|2021-12-24 13:52:30|91219.3|91169.3|91218.9|91168.9|91219.5|91169.5|91218.5|91168.5|5
1640353960000|2021-12-24 13:52:40|91218|91168|91218.5|91168.5|91218.9|91168.9|91217.8|91167.8|5
1640353970000|2021-12-24 13:52:50|91217.5|91167.5|91218.5|91168.5|91218.5|91168.5|91217.5|91167.5|2
1640353980000|2021-12-24 13:53:00|91217|91167|91218.9|91168.9|91219|91169|91217|91167|7
1640353990000|2021-12-24 13:53:10|91217.5|91167.5|91219.5|91169.5|91219.5|91169.5|91217.5|91167.5|5
1640354000000|2021-12-24 13:53:20|91217.5|91167.5|91213.9|91163.9|91217.5|91167.5|91213.9|91163.9|6
1640354010000|2021-12-24 13:53:30|91215.7|91165.7|91215.3|91165.3|91215.7|91165.7|91214.8|91164.8|4
1640354020000|2021-12-24 13:53:40|91215.8|91165.8|91217.5|91167.5|91217.5|91167.5|91215.3|91165.3|6
1640354030000|2021-12-24 13:53:50|91219|91169|91220.9|91170.9|91221.4|91171.4|91219|91169|8
1640354040000|2021-12-24 13:54:00|91221.5|91171.5|91214.8|91164.8|91221.5|91171.5|91209|91159|20
1640354050000|2021-12-24 13:54:10|91216.4|91166.4|91218|91168|91218.5|91168.5|91215.3|91165.3|9
1640354060000|2021-12-24 13:54:20|91219|91169|91219.5|91169.5|91222.7|91172.7|91216.1|91166.1|10
1640354070000|2021-12-24 13:54:30|91218|91168|91221.5|91171.5|91222.2|91172.2|91218|91168|10
1640354080000|2021-12-24 13:54:40|91222.4|91172.4|91221|91171|91222.5|91172.5|91219.5|91169.5|7
1640354090000|2021-12-24 13:54:50|91221.5|91171.5|91222|91172|91222|91172|91218.5|91168.5|4
1640354100000|2021-12-24 13:55:00|91223|91173|91221.9|91171.9|91223|91173|91220.5|91170.5|7
1640354110000|2021-12-24 13:55:10|91222.4|91172.4|91222|91172|91222.5|91172.5|91220|91170|5
1640354120000|2021-12-24 13:55:20|91222.5|91172.5|91222.4|91172.4|91222.5|91172.5|91220|91170|4
1640354130000|2021-12-24 13:55:30|91221.6|91171.6|91219.5|91169.5|91222.7|91172.7|91219.5|91169.5|15
1640354140000|2021-12-24 13:55:40|91217.5|91167.5|91214.6|91164.6|91220.6|91170.6|91206.1|91156.1|15
1640354150000|2021-12-24 13:55:50|91208.1|91158.1|91217.1|91167.1|91217.1|91167.1|91194.9|91144.9|38
1640354160000|2021-12-24 13:56:00|91211|91161|91206.2|91156.2|91214.9|91164.9|91200.2|91150.2|31
1640354170000|2021-12-24 13:56:10|91201.4|91151.4|91204.4|91154.4|91211.5|91161.5|91198.3|91148.3|46
1640354180000|2021-12-24 13:56:20|91200.6|91150.6|91206.2|91156.2|91211.3|91161.3|91200.5|91150.5|13
1640354190000|2021-12-24 13:56:30|91207.8|91157.8|91220.3|91170.3|91231.9|91175.4|91202.5|91134.8|31
1640354200000|2021-12-24 13:56:40|91220.8|91170.8|91216.2|91166.2|91226.5|91176.5|91215.5|91165.5|18
1640354210000|2021-12-24 13:56:50|91216.8|91166.8|91225.7|91175.7|91227.9|91177.9|91216.8|91166.8|16
1640354220000|2021-12-24 13:57:00|91225.5|91175.5|91227.1|91177.1|91227.8|91177.8|91217.7|91167.7|43
1640354230000|2021-12-24 13:57:10|91225.9|91175.9|91221.1|91171.1|91227.3|91177.3|91217.7|91167.7|44
1640354240000|2021-12-24 13:57:20|91221.2|91171.2|91227.3|91177.3|91229|91179|91221.2|91171.2|16
1640354250000|2021-12-24 13:57:30|91226.4|91176.4|91229.3|91179.3|91230.9|91180.9|91218.5|91168.5|35
1640354260000|2021-12-24 13:57:40|91229.2|91179.2|91229.6|91179.6|91230.4|91180.4|91223.4|91173.4|44
1640354270000|2021-12-24 13:57:50|91229.1|91179.1|91230.1|91180.1|91230.8|91180.8|91222.1|91172.1|39
1640354280000|2021-12-24 13:58:00|91230|91180|91230.5|91180.5|91232.2|91182.2|91227|91177|64
1640354290000|2021-12-24 13:58:10|91229.9|91179.9|91229.5|91179.5|91231.6|91181.6|91225.6|91175.6|73
1640354300000|2021-12-24 13:58:20|91230|91180|91247|91197|91249.7|91199.7|91225.3|91175.3|46
1640354310000|2021-12-24 13:58:30|91246.5|91196.5|91249|91199|91249|91199|91246.1|91196.1|20
1640354320000|2021-12-24 13:58:40|91248|91198|91246.1|91196.1|91248|91198|91244|91194|12
1640354330000|2021-12-24 13:58:50|91246.5|91196.5|91250.2|91200.2|91251.8|91201.8|91245.9|91195.9|21
1640354340000|2021-12-24 13:59:00|91247|91197|91248|91198|91248|91198|91247|91197|9
1640354350000|2021-12-24 13:59:10|91247.5|91197.5|91247.5|91197.5|91251.2|91201.2|91245|91195|20
1640354360000|2021-12-24 13:59:20|91248|91198|91237.2|91187.2|91249.1|91199.1|91231.9|91181.9|19
1640354370000|2021-12-24 13:59:30|91237.3|91187.3|91234.8|91184.8|91240.6|91190.6|91233.9|91183.9|34
1640354380000|2021-12-24 13:59:40|91234.9|91184.9|91238.1|91188.1|91239.9|91189.9|91230.7|91180.7|24
1640354390000|2021-12-24 13:59:50|91238.9|91188.9|91238.1|91188.1|91242.8|91192.8|91237.9|91187.9|35
1640354400000|2021-12-24 14:00:00|91238.5|91188.5|91236.6|91186.6|91238.5|91188.5|91234.2|91184.2|21
1640354410000|2021-12-24 14:00:10|91235.1|91185.1|91233.1|91183.1|91236.7|91186.7|91233.1|91183.1|12
1640354420000|2021-12-24 14:00:20|91233|91183|91242.2|91192.2|91242.2|91192.2|91233|91183|12
1640354430000|2021-12-24 14:00:30|91241.5|91191.5|91233.3|91183.3|91241.5|91191.5|91231.9|91181.9|16
1640354440000|2021-12-24 14:00:40|91233.4|91183.4|91233.8|91183.8|91233.9|91183.9|91231.8|91181.8|13
1640354450000|2021-12-24 14:00:50|91236.3|91186.3|91231|91181|91236.5|91186.5|91231|91181|16
1640354460000|2021-12-24 14:01:00|91230.7|91180.7|91236.9|91186.9|91236.9|91186.9|91229.7|91179.7|17
1640354470000|2021-12-24 14:01:10|91235.8|91185.8|91244.4|91194.4|91246|91196|91235.8|91185.8|20
1640354480000|2021-12-24 14:01:20|91243.9|91193.9|91242.8|91192.8|91244.5|91194.5|91238.2|91188.2|17
1640354490000|2021-12-24 14:01:30|91243.7|91193.7|91242.4|91192.4|91244.2|91194.2|91242.4|91192.4|8
1640354500000|2021-12-24 14:01:40|91242.9|91192.9|91239.7|91189.7|91243.9|91193.9|91238.6|91188.6|10
1640354510000|2021-12-24 14:01:50|91238.4|91188.4|91235.9|91185.9|91238.9|91188.9|91235.8|91185.8|9
1640354520000|2021-12-24 14:02:00|91237.1|91187.1|91236.5|91186.5|91238.4|91188.4|91236.4|91186.4|7
1640354530000|2021-12-24 14:02:10|91237.3|91187.3|91241.1|91191.1|91241.1|91191.1|91236.3|91186.3|6
1640354540000|2021-12-24 14:02:20|91245.5|91195.5|91235.8|91185.8|91245.5|91195.5|91235.8|91185.8|6
1640354550000|2021-12-24 14:02:30|91236.3|91186.3|91236|91186|91236.3|91186.3|91234.2|91184.2|8
1640354560000|2021-12-24 14:02:40|91235.6|91185.6|91234.6|91184.6|91235.6|91185.6|91233.8|91183.8|9
1640354570000|2021-12-24 14:02:50|91235.3|91185.3|91237|91187|91237.5|91187.5|91234.6|91184.6|6
1640354580000|2021-12-24 14:03:00|91236.9|91186.9|91234.6|91184.6|91237.3|91187.3|91234.5|91184.5|9
1640354590000|2021-12-24 14:03:10|91234.7|91184.7|91234.4|91184.4|91234.7|91184.7|91233.4|91183.4|6
1640354600000|2021-12-24 14:03:20|91234.7|91184.7|91234.6|91184.6|91234.7|91184.7|91234.6|91184.6|2
1640354610000|2021-12-24 14:03:30|91235.8|91185.8|91235.2|91185.2|91235.8|91185.8|91233.2|91183.2|4
1640354620000|2021-12-24 14:03:40|91235.1|91185.1|91234|91184|91235.8|91185.8|91234|91184|6
1640354630000|2021-12-24 14:03:50|91233.9|91183.9|91234.4|91184.4|91234.4|91184.4|91233.9|91183.9|3
1640354640000|2021-12-24 14:04:00|91234.3|91184.3|91234|91184|91234.5|91184.5|91233.9|91183.9|5
1640354650000|2021-12-24 14:04:10|91234.3|91184.3|91234.4|91184.4|91234.4|91184.4|91234.3|91184.3|2
1640354660000|2021-12-24 14:04:20|91234.3|91184.3|91235.7|91185.7|91235.7|91185.7|91234.3|91184.3|6
1640354670000|2021-12-24 14:04:30|91235.8|91185.8|91237.2|91187.2|91237.7|91187.7|91232.5|91182.5|19
1640354680000|2021-12-24 14:04:40|91237.3|91187.3|91235.6|91185.6|91237.3|91187.3|91235.6|91185.6|12
1640354690000|2021-12-24 14:04:50|91235.7|91185.7|91239.1|91189.1|91239.1|91189.1|91235.7|91185.7|7
1640354700000|2021-12-24 14:05:00|91239|91189|91242.8|91192.8|91242.8|91192.8|91236.6|91186.6|18
1640354710000|2021-12-24 14:05:10|91242.9|91192.9|91238.1|91188.1|91242.9|91192.9|91236|91186|12
1640354720000|2021-12-24 14:05:20|91238.6|91188.6|91239.8|91189.8|91240.2|91190.2|91237.3|91187.3|14
1640354730000|2021-12-24 14:05:30|91240.4|91190.4|91238.3|91188.3|91240.4|91190.4|91238.2|91188.2|11
1640354740000|2021-12-24 14:05:40|91238.8|91188.8|91242.2|91192.2|91243.1|91193.1|91238.3|91188.3|16
1640354750000|2021-12-24 14:05:50|91242.5|91192.5|91239.6|91189.6|91242.9|91192.9|91239.6|91189.6|10
1640354760000|2021-12-24 14:06:00|91239.8|91189.8|91237.5|91187.5|91241.1|91191.1|91237|91187|13
1640354770000|2021-12-24 14:06:10|91238.3|91188.3|91237.9|91187.9|91241.3|91191.3|91237.9|91187.9|5
1640354780000|2021-12-24 14:06:20|91240.3|91190.3|91231.9|91181.9|91241.2|91191.2|91231.8|91181.8|12
1640354790000|2021-12-24 14:06:30|91232.9|91182.9|91231.9|91181.9|91236.6|91186.6|91231.9|91181.9|5
1640354800000|2021-12-24 14:06:40|91232.8|91182.8|91235|91185|91241.5|91191.5|91231.4|91181.4|25
1640354810000|2021-12-24 14:06:50|91234.1|91184.1|91235.4|91185.4|91241.2|91191.2|91234.1|91184.1|17
1640354820000|2021-12-24 14:07:00|91235.5|91185.5|91234|91184|91235.5|91185.5|91232.7|91182.7|10
1640354830000|2021-12-24 14:07:10|91233.9|91183.9|91233.8|91183.8|91236.7|91186.7|91233|91183|11
1640354840000|2021-12-24 14:07:20|91233.9|91183.9|91237.3|91187.3|91237.4|91187.4|91233.6|91183.6|11
1640354850000|2021-12-24 14:07:30|91237.1|91187.1|91236.2|91186.2|91237.8|91187.8|91235.4|91185.4|20
1640354860000|2021-12-24 14:07:40|91233.9|91183.9|91240.4|91190.4|91241.5|91191.5|91232.2|91182.2|15
1640354870000|2021-12-24 14:07:50|91241.1|91191.1|91239.7|91189.7|91241.5|91191.5|91237.9|91187.9|24
1640354880000|2021-12-24 14:08:00|91240|91190|91243.4|91193.4|91243.4|91193.4|91239.4|91189.4|15
1640354890000|2021-12-24 14:08:10|91243.5|91193.5|91238|91188|91243.5|91193.5|91237.9|91187.9|15
1640354900000|2021-12-24 14:08:20|91238.2|91188.2|91240.2|91190.2|91240.2|91190.2|91238.2|91188.2|8
1640354910000|2021-12-24 14:08:30|91239.9|91189.9|91240|91190|91241|91191|91239.1|91189.1|17
1640354920000|2021-12-24 14:08:40|91240.2|91190.2|91239.1|91189.1|91241.2|91191.2|91238.6|91188.6|11
1640354930000|2021-12-24 14:08:50|91238.9|91188.9|91242.1|91192.1|91242.5|91192.5|91238.9|91188.9|13
1640354940000|2021-12-24 14:09:00|91241.6|91191.6|91238.1|91188.1|91242.6|91192.6|91238.1|91188.1|7
1640354950000|2021-12-24 14:09:10|91238.2|91188.2|91237.8|91187.8|91238.7|91188.7|91237.8|91187.8|9
1640354960000|2021-12-24 14:09:20|91238.3|91188.3|91237.3|91187.3|91240|91190|91236.6|91186.6|9
1640354970000|2021-12-24 14:09:30|91238.5|91188.5|91242|91192|91242|91192|91238.4|91188.4|22
1640354980000|2021-12-24 14:09:40|91242.1|91192.1|91242.9|91192.9|91245|91195|91241.6|91191.6|15
1640354990000|2021-12-24 14:09:50|91243.3|91193.3|91242.1|91192.1|91245.3|91195.3|91242|91192|11
1640355000000|2021-12-24 14:10:00|91243|91193|91257.7|91207.7|91266.5|91216.5|91242.9|91192.9|17
1640355010000|2021-12-24 14:10:10|91257.6|91207.6|91257.1|91207.1|91257.9|91207.9|91257.1|91207.1|7
1640355020000|2021-12-24 14:10:20|91260.7|91210.7|91257.5|91207.5|91260.7|91210.7|91255.4|91205.4|19
1640355030000|2021-12-24 14:10:30|91255.5|91205.5|91256.4|91206.4|91260.6|91210.6|91254.8|91204.8|7
1640355040000|2021-12-24 14:10:40|91256.5|91206.5|91255.5|91205.5|91257.9|91207.9|91255.2|91205.2|9
1640355050000|2021-12-24 14:10:50|91255.2|91205.2|91258.4|91208.4|91258.4|91208.4|91254.6|91204.6|7
1640355060000|2021-12-24 14:11:00|91258.2|91208.2|91257.2|91207.2|91258.9|91208.9|91255.4|91205.4|16
1640355070000|2021-12-24 14:11:10|91257.1|91207.1|91253.6|91203.6|91257.1|91207.1|91252.5|91202.5|9
1640355080000|2021-12-24 14:11:20|91252.4|91202.4|91256.7|91206.7|91256.7|91206.7|91252.2|91202.2|5
1640355090000|2021-12-24 14:11:30|91254.3|91204.3|91254.4|91204.4|91256.4|91206.4|91251.5|91201.5|18
1640355100000|2021-12-24 14:11:40|91252.3|91202.3|91250.4|91200.4|91252.4|91202.4|91250|91200|23
1640355110000|2021-12-24 14:11:50|91250.2|91200.2|91248.7|91198.7|91250.7|91200.7|91247.7|91197.7|24
1640355120000|2021-12-24 14:12:00|91247.2|91197.2|91250.3|91200.3|91255|91205|91247.2|91197.2|15
1640355130000|2021-12-24 14:12:10|91249.7|91199.7|91250|91200|91250.1|91200.1|91246.2|91196.2|25
1640355140000|2021-12-24 14:12:20|91246.6|91196.6|91253.3|91203.3|91293.8|91213.4|91244.5|91190.5|48
1640355150000|2021-12-24 14:12:30|91253.4|91203.4|91253.5|91203.5|91258.9|91208.9|91251.3|91201.3|21
1640355160000|2021-12-24 14:12:40|91253.3|91203.3|91255|91205|91259.2|91209.2|91253.3|91203.3|17
1640355170000|2021-12-24 14:12:50|91254.7|91204.7|91253|91203|91254.7|91204.7|91252|91202|20
1640355180000|2021-12-24 14:13:00|91252.8|91202.8|91256.2|91206.2|91256.2|91206.2|91252.8|91202.8|8
1640355190000|2021-12-24 14:13:10|91253.7|91203.7|91258.6|91208.6|91263.6|91213.6|91253.3|91203.3|20
1640355200000|2021-12-24 14:13:20|91256|91206|91246.3|91196.3|91260.2|91210.2|91242|91192|21
1640355210000|2021-12-24 14:13:30|91243.4|91193.4|91242.4|91192.4|91252.8|91202.8|91240.6|91190.6|24
1640355220000|2021-12-24 14:13:40|91242.3|91192.3|91249.4|91199.4|91250|91200|91241.3|91191.3|18
1640355230000|2021-12-24 14:13:50|91249.1|91199.1|91241.3|91191.3|91249.5|91199.5|91240.9|91190.9|15
1640355240000|2021-12-24 14:14:00|91241.2|91191.2|91246.2|91196.2|91256|91206|91230.9|91180.9|45
1640355250000|2021-12-24 14:14:10|91251.3|91201.3|91239.4|91189.4|91256.2|91206.2|91230|91180|18
1640355260000|2021-12-24 14:14:20|91238.8|91188.8|91242.2|91192.2|91248.7|91198.7|91238.8|91188.8|29
1640355270000|2021-12-24 14:14:30|91242.1|91192.1|91253.7|91203.7|91254.2|91204.2|91242.1|91192.1|11
1640355280000|2021-12-24 14:14:40|91256.1|91206.1|91242.3|91192.3|91256.6|91206.6|91241.2|91191.2|20
1640355290000|2021-12-24 14:14:50|91242.7|91192.7|91246.9|91196.9|91256.8|91206.8|91242.3|91192.3|16
1640355300000|2021-12-24 14:15:00|91243.8|91193.8|91243.9|91193.9|91259|91209|91241.1|91191.1|19
1640355310000|2021-12-24 14:15:10|91242.2|91192.2|91239.6|91189.6|91244.9|91194.9|91239.1|91189.1|32
1640355320000|2021-12-24 14:15:20|91242.8|91192.8|91239.8|91189.8|91244.3|91194.3|91238.4|91188.4|23
1640355330000|2021-12-24 14:15:30|91241.3|91191.3|91242.1|91192.1|91242.1|91192.1|91237.7|91187.7|25
1640355340000|2021-12-24 14:15:40|91243.6|91193.6|91243|91193|91244|91194|91238.9|91188.9|24
1640355350000|2021-12-24 14:15:50|91241|91191|91243.4|91193.4|91245.2|91195.2|91238.9|91188.9|27
1640355360000|2021-12-24 14:16:00|91246.4|91196.4|91236.7|91186.7|91246.4|91196.4|91236.1|91186.1|41
1640355370000|2021-12-24 14:16:10|91237.7|91187.7|91238.6|91188.6|91241.1|91191.1|91235.7|91185.7|32
1640355380000|2021-12-24 14:16:20|91237.8|91187.8|91234.2|91184.2|91241.9|91191.9|91234.2|91184.2|22
1640355390000|2021-12-24 14:16:30|91234.1|91184.1|91236.6|91186.6|91238.2|91188.2|91233.7|91183.7|20
1640355400000|2021-12-24 14:16:40|91235.4|91185.4|91233.4|91183.4|91237.4|91187.4|91233.3|91183.3|11
1640355410000|2021-12-24 14:16:50|91236.3|91186.3|91241.8|91191.8|91241.8|91191.8|91236|91186|6
1640355420000|2021-12-24 14:17:00|91241.3|91191.3|91233.3|91183.3|91250.6|91200.6|91233.3|91183.3|7
1640355430000|2021-12-24 14:17:10|91236|91186|91235.9|91185.9|91236.3|91186.3|91233.4|91183.4|16
1640355440000|2021-12-24 14:17:20|91238.3|91188.3|91238|91188|91238.3|91188.3|91237.9|91187.9|6
1640355450000|2021-12-24 14:17:30|91237.9|91187.9|91236.2|91186.2|91238.2|91188.2|91234.1|91184.1|7
1640355460000|2021-12-24 14:17:40|91236.1|91186.1|91236.2|91186.2|91236.2|91186.2|91236|91186|8
1640355470000|2021-12-24 14:17:50|91234.1|91184.1|91234.1|91184.1|91234.1|91184.1|91233.4|91183.4|3
1640355480000|2021-12-24 14:18:00|91236.2|91186.2|91233.3|91183.3|91236.2|91186.2|91233.1|91183.1|4
1640355490000|2021-12-24 14:18:10|91235.7|91185.7|91238.1|91188.1|91238.1|91188.1|91235.7|91185.7|3
1640355500000|2021-12-24 14:18:20|91239.6|91189.6|91235.8|91185.8|91239.6|91189.6|91235.3|91185.3|3
1640355510000|2021-12-24 14:18:30|91236.7|91186.7|91238.8|91188.8|91239.3|91189.3|91236.6|91186.6|8
1640355520000|2021-12-24 14:18:40|91237.6|91187.6|91236.9|91186.9|91237.6|91187.6|91235.1|91185.1|6
1640355530000|2021-12-24 14:18:50|91236.2|91186.2|91234|91184|91236.2|91186.2|91234|91184|5
1640355540000|2021-12-24 14:19:00|91235.3|91185.3|91234.8|91184.8|91235.3|91185.3|91234.8|91184.8|2
1640355550000|2021-12-24 14:19:10|91234.9|91184.9|91234.8|91184.8|91234.9|91184.9|91234.6|91184.6|4
1640355560000|2021-12-24 14:19:20|91234|91184|91234|91184|91234|91184|91234|91184|1
1640355570000|2021-12-24 14:19:30|91234.8|91184.8|91234.8|91184.8|91234.8|91184.8|91234.8|91184.8|1
1640355580000|2021-12-24 14:19:40|91270|91183|91237.3|91187.3|91270|91187.3|91234.8|91183|7
1640355590000|2021-12-24 14:19:50|91239.5|91189.5|91251.5|91201.5|91251.5|91201.5|91239|91189|4
1640355600000|2021-12-24 14:20:00|91235.1|91185.1|91232.3|91182.3|91265|91199.4|91232.3|91177|15
1640355610000|2021-12-24 14:20:10|91233.2|91183.2|91236.4|91186.4|91236.8|91186.8|91230.6|91180.6|11
1640355620000|2021-12-24 14:20:20|91237.5|91187.5|91235|91185|91237.5|91187.5|91231.5|91181.5|12
1640355630000|2021-12-24 14:20:30|91235.7|91185.7|91234.8|91184.8|91235.7|91185.7|91232.7|91182.7|8
1640355640000|2021-12-24 14:20:40|91235.5|91185.5|91235.2|91185.2|91235.5|91185.5|91234.4|91184.4|3
1640355650000|2021-12-24 14:20:50|91237.5|91187.5|91250.5|91200.5|91251|91201|91235.2|91185.2|10
1640355660000|2021-12-24 14:21:00|91251|91201|91250.5|91200.5|91251|91201|91250.5|91200.5|4
1640355670000|2021-12-24 14:21:10|91250|91200|91250.5|91200.5|91251|91201|91250|91200|6
1640355680000|2021-12-24 14:21:20|91235.2|91185.2|91238|91188|91238|91188|91235.2|91185.2|5
1640355690000|2021-12-24 14:21:30|91235.9|91185.9|91238.2|91188.2|91250|91200|91235.9|91185.9|6
1640355700000|2021-12-24 14:21:40|91238.8|91188.8|91251|91201|91252|91202|91238.8|91188.8|6
1640355710000|2021-12-24 14:21:50|91252|91202|91241.9|91191.9|91252|91202|91239.3|91189.3|21
1640355720000|2021-12-24 14:22:00|91240.6|91190.6|91242.5|91192.5|91242.5|91192.5|91240.4|91190.4|12
1640355730000|2021-12-24 14:22:10|91245.3|91195.3|91240.3|91190.3|91253.5|91203.5|91240|91190|15
1640355740000|2021-12-24 14:22:20|91241.8|91191.8|91242.5|91192.5|91245.3|91195.3|91241.8|91191.8|3
1640355750000|2021-12-24 14:22:30|91245.3|91195.3|91249.9|91199.9|91249.9|91199.9|91240|91190|20
1640355760000|2021-12-24 14:22:40|91261|91211|91250.9|91200.9|91261|91211|91248|91198|34
1640355770000|2021-12-24 14:22:50|91250.3|91200.3|91258.5|91208.5|91259.5|91209.5|91247.9|91197.9|19
1640355780000|2021-12-24 14:23:00|91258.8|91208.8|91251.2|91201.2|91260.5|91210.5|91235.8|91185.8|37
1640355790000|2021-12-24 14:23:10|91250.4|91200.4|91248.7|91198.7|91253.2|91203.2|91248.3|91198.3|16
1640355800000|2021-12-24 14:23:20|91252.9|91202.9|91251.7|91201.7|91258.9|91208.9|91245.8|91195.8|14
1640355810000|2021-12-24 14:23:30|91251.6|91201.6|91263|91213|91263|91213|91251.6|91201.6|4
1640355820000|2021-12-24 14:23:40|91249.7|91199.7|91240.6|91190.6|91252.8|91202.8|91237|91187|30
1640355830000|2021-12-24 14:23:50|91238.9|91188.9|91239.9|91189.9|91244.5|91194.5|91238.9|91188.9|27
1640355840000|2021-12-24 14:24:00|91240.8|91190.8|91323|91219|91323.9|91225|91239.3|91181.7|30
1640355850000|2021-12-24 14:24:10|91321.5|91217.5|91316.5|91212.5|91321.5|91217.5|91313.1|91209.1|7
1640355860000|2021-12-24 14:24:20|91316.4|91212.4|91312.5|91208.5|91322.2|91218.2|91300.2|91196.2|13
1640355870000|2021-12-24 14:24:30|91298.4|91194.4|91299.7|91195.7|91311.1|91207.1|91298.4|91194.4|10
1640355880000|2021-12-24 14:24:40|91307.3|91203.3|91310.3|91206.3|91310.3|91206.3|91298.8|91194.8|11
1640355890000|2021-12-24 14:24:50|91309.4|91205.4|91319.1|91215.1|91319.6|91215.6|91309.4|91205.4|6
1640355900000|2021-12-24 14:25:00|91313.9|91209.9|91327.7|91223.7|91333|91229|91313.3|91209.3|25
1640355910000|2021-12-24 14:25:10|91329.1|91225.1|91327.3|91223.3|91330.9|91226.9|91314|91210|25
1640355920000|2021-12-24 14:25:20|91326.5|91222.5|91327.3|91223.3|91328.4|91224.4|91313.3|91209.3|36
1640355930000|2021-12-24 14:25:30|91327.1|91223.1|91331|91227|91331.1|91227.1|91327.1|91223.1|14
1640355940000|2021-12-24 14:25:40|91316|91212|91326|91222|91328.4|91224.4|91313.7|91209.7|27
1640355950000|2021-12-24 14:25:50|91327.9|91223.9|91314.9|91210.9|91329.4|91225.4|91314.9|91210.9|13
1640355960000|2021-12-24 14:26:00|91318.3|91214.3|91317.9|91213.9|91320.3|91216.3|91311|91207|10
1640355970000|2021-12-24 14:26:10|91308.4|91204.4|91323.2|91219.2|91325.5|91221.5|91307.2|91203.2|19
1640355980000|2021-12-24 14:26:20|91325.4|91221.4|91316.5|91212.5|91325.4|91221.4|91316.5|91212.5|11
1640355990000|2021-12-24 14:26:30|91317.7|91213.7|91323.7|91219.7|91324.2|91220.2|91317.7|91213.7|11
1640356000000|2021-12-24 14:26:40|91321.3|91217.3|91323.9|91219.9|91323.9|91219.9|91318.9|91214.9|10
1640356010000|2021-12-24 14:26:50|91323.8|91219.8|91326.5|91222.5|91326.5|91222.5|91322.5|91218.5|18
1640356020000|2021-12-24 14:27:00|91326.6|91222.6|91325|91221|91326.6|91222.6|91321.9|91217.9|19
1640356030000|2021-12-24 14:27:10|91325.5|91221.5|91320.9|91216.9|91325.8|91273.3|91320.7|91216.9|31
1640356040000|2021-12-24 14:27:20|91321.1|91217.1|91322.7|91218.7|91322.8|91218.8|91321|91217|17
1640356050000|2021-12-24 14:27:30|91322.3|91218.3|91322.5|91218.5|91322.9|91218.9|91321.3|91217.3|22
1640356060000|2021-12-24 14:27:40|91322.2|91218.2|91321.4|91217.4|91322.8|91218.8|91321|91217|13
1640356070000|2021-12-24 14:27:50|91321.7|91217.7|91321.4|91217.4|91322.9|91218.9|91321.4|91217.4|13
1640356080000|2021-12-24 14:28:00|91321.1|91217.1|91321.8|91217.8|91323|91219|91321.1|91217.1|14
1640356090000|2021-12-24 14:28:10|91321.5|91217.5|91319.8|91215.8|91321.5|91217.5|91319.8|91215.8|17
1640356100000|2021-12-24 14:28:20|91320|91216|91321.2|91217.2|91321.2|91217.2|91319.1|91215.1|14
1640356110000|2021-12-24 14:28:30|91320.6|91216.6|91317|91213|91320.7|91216.7|91314.5|91210.5|24
1640356120000|2021-12-24 14:28:40|91318.4|91214.4|91315.2|91211.2|91318.4|91214.4|91310.9|91206.9|18
1640356130000|2021-12-24 14:28:50|91314.7|91210.7|91317|91213|91318.4|91214.4|91312.3|91208.3|15
1640356140000|2021-12-24 14:29:00|91317.7|91213.7|91316.9|91212.9|91318.3|91214.3|91311.7|91207.7|14
1640356150000|2021-12-24 14:29:10|91315.1|91211.1|91316.2|91212.2|91316.3|91212.3|91311.7|91207.7|9
1640356160000|2021-12-24 14:29:20|91316.7|91212.7|91314.9|91210.9|91317|91213|91314.2|91210.2|14
1640356170000|2021-12-24 14:29:30|91314.7|91210.7|91314.8|91210.8|91315.1|91211.1|91311.8|91207.8|19
1640356180000|2021-12-24 14:29:40|91314.5|91210.5|91311.7|91207.7|91315|91211|91311.7|91207.7|8
1640356190000|2021-12-24 14:29:50|91311.6|91207.6|91313.4|91209.4|91315.4|91211.4|91309.5|91205.5|20
1640356200000|2021-12-24 14:30:00|91313.1|91209.1|91309.6|91205.6|91315.9|91211.9|91249.9|91180.8|30
1640356210000|2021-12-24 14:30:10|91312.5|91208.5|91258.6|91208.6|91312.5|91208.6|91249.5|91176.5|29
1640356220000|2021-12-24 14:30:20|91258.9|91208.9|91260.5|91210.5|91281.6|91215.5|91254.3|91187.2|22
1640356230000|2021-12-24 14:30:30|91257.7|91207.7|91292.4|91188.4|91296|91207.7|91257.7|91181.7|34
1640356240000|2021-12-24 14:30:40|91293.1|91189.1|91290.3|91186.3|91293.1|91189.1|91281.5|91177.5|28
1640356250000|2021-12-24 14:30:50|91290.8|91186.8|91275|91171|91290.8|91186.8|91258.1|91154.1|53
1640356260000|2021-12-24 14:31:00|91268.6|91164.6|91280.7|91176.7|91287.7|91183.7|91263.2|91159.2|65
1640356270000|2021-12-24 14:31:10|91274.7|91170.7|91278|91174|91280|91176|91263.8|91159.8|57
1640356280000|2021-12-24 14:31:20|91277.6|91173.6|91274.8|91170.8|91289.9|91185.9|91267.1|91163.1|73
1640356290000|2021-12-24 14:31:30|91275.5|91171.5|91193.8|91089.8|91278.2|91174.2|91186.9|91082.9|55
1640356300000|2021-12-24 14:31:40|91193.6|91089.6|91198.6|91094.6|91200.6|91096.6|91191.7|91087.7|30
1640356310000|2021-12-24 14:31:50|91198.2|91094.2|91198.8|91094.8|91200.4|91096.4|91198.2|91094.2|26
1640356320000|2021-12-24 14:32:00|91199.2|91095.2|91198.4|91094.4|91199.2|91095.2|91198.3|91094.3|24
1640356330000|2021-12-24 14:32:10|91192.5|91088.5|91194|91090|91196.4|91092.4|91192.5|91088.5|21
1640356340000|2021-12-24 14:32:20|91194.1|91090.1|91192.3|91088.3|91194.4|91090.4|91192.3|91088.3|17
1640356350000|2021-12-24 14:32:30|91193.8|91089.8|91189.9|91085.9|91193.9|91089.9|91189.1|91085.1|28
1640356360000|2021-12-24 14:32:40|91189.7|91085.7|91191.4|91087.4|91192.3|91088.3|91189.4|91085.4|25
1640356370000|2021-12-24 14:32:50|91191.3|91087.3|91190.6|91086.6|91191.4|91087.4|91190.6|91086.6|11
1640356380000|2021-12-24 14:33:00|91190.7|91086.7|91191.2|91087.2|91191.6|91087.6|91189.9|91085.9|18
1640356390000|2021-12-24 14:33:10|91191.3|91087.3|91189.9|91085.9|91191.3|91087.3|91188.8|91084.8|24
1640356400000|2021-12-24 14:33:20|91190|91086|91189.5|91085.5|91190.4|91086.4|91188.2|91084.2|27
1640356410000|2021-12-24 14:33:30|91188.8|91084.8|91188.2|91084.2|91189.2|91085.2|91188.2|91084.2|15
1640356420000|2021-12-24 14:33:40|91188.1|91084.1|91184.5|91080.5|91188.4|91084.4|91183.6|91079.6|33
1640356430000|2021-12-24 14:33:50|91183.9|91079.9|91183.9|91079.9|91184.4|91080.4|91183.4|91079.4|19
1640356440000|2021-12-24 14:34:00|91183.8|91079.8|91181|91077|91184|91080|91181|91077|20
1640356450000|2021-12-24 14:34:10|91182.2|91078.2|91184|91080|91184|91080|91178.7|91074.7|51
1640356460000|2021-12-24 14:34:20|91183.3|91079.3|91181.1|91077.1|91183.3|91079.3|91177.4|91073.4|55
1640356470000|2021-12-24 14:34:30|91180.8|91076.8|91181.5|91077.5|91181.8|91077.8|91177.1|91073.1|16
1640356480000|2021-12-24 14:34:40|91181.4|91077.4|91183.8|91079.8|91186.1|91082.1|91179.6|91075.6|35
1640356490000|2021-12-24 14:34:50|91184.6|91080.6|91182.3|91078.3|91185.3|91081.3|91179.1|91075.1|28
1640356500000|2021-12-24 14:35:00|91206.8|91102.8|91203.3|91099.3|91207.8|91103.8|91196.9|91092.9|23
1640356510000|2021-12-24 14:35:10|91206.6|91102.6|91208|91104|91211.2|91107.2|91204.2|91100.2|19
1640356520000|2021-12-24 14:35:20|91206.5|91102.5|91210.2|91106.2|91210.2|91106.2|91187.8|91083.8|20
1640356530000|2021-12-24 14:35:30|91209.3|91105.3|91209.7|91105.7|91210.7|91106.7|91200.7|91096.7|14
1640356540000|2021-12-24 14:35:40|91209.6|91105.6|91208.2|91104.2|91209.7|91105.7|91208.2|91104.2|13
1640356550000|2021-12-24 14:35:50|91208.4|91104.4|91209.3|91105.3|91212.4|91108.4|91186.7|91082.7|23
1640356560000|2021-12-24 14:36:00|91209|91105|91209.8|91105.8|91209.8|91105.8|91206.4|91102.4|11
1640356570000|2021-12-24 14:36:10|91210|91106|91209.8|91105.8|91210.7|91106.7|91206.5|91102.5|26
1640356580000|2021-12-24 14:36:20|91209|91105|91214.1|91110.1|91214.5|91110.5|91206.6|91102.6|47
1640356590000|2021-12-24 14:36:30|91212.8|91108.8|91217.9|91113.9|91218.5|91114.5|91209|91105|29
1640356600000|2021-12-24 14:36:40|91217.8|91113.8|91218.8|91114.8|91218.8|91114.8|91216.6|91112.6|10
1640356610000|2021-12-24 14:36:50|91216.9|91112.9|91217.9|91113.9|91223.1|91119.1|91213.8|91109.8|17
1640356620000|2021-12-24 14:37:00|91218.3|91114.3|91215.7|91111.7|91219.1|91115.1|91215.7|91111.7|20
1640356630000|2021-12-24 14:37:10|91218|91114|91216.7|91112.7|91218.6|91114.6|91216.1|91112.1|9
1640356640000|2021-12-24 14:37:20|91216.4|91112.4|91189.5|91085.5|91218.3|91114.3|91188|91084|30
1640356650000|2021-12-24 14:37:30|91172|91068|91219.9|91115.9|91219.9|91115.9|91172|91068|40
1640356660000|2021-12-24 14:37:40|91220.9|91116.9|91224.5|91120.5|91235.1|91131.1|91218.2|91114.2|51
1640356670000|2021-12-24 14:37:50|91224.4|91120.4|91214.2|91110.2|91230.3|91126.3|91214.2|91110.2|27
1640356680000|2021-12-24 14:38:00|91213.7|91109.7|91202.5|91098.5|91214.5|91110.5|91202.5|91098.5|10
1640356690000|2021-12-24 14:38:10|91214.3|91110.3|91213.9|91109.9|91214.3|91110.3|91202.5|91098.5|4
1640356700000|2021-12-24 14:38:20|91213.8|91109.8|91210.6|91106.6|91220.2|91116.2|91210.6|91106.6|22
1640356710000|2021-12-24 14:38:30|91210.5|91106.5|91210.9|91106.9|91212.5|91108.5|91210.5|91106.5|20
1640356720000|2021-12-24 14:38:40|91211.3|91107.3|91210.5|91106.5|91212.5|91108.5|91210.5|91106.5|9
1640356730000|2021-12-24 14:38:50|91211.1|91107.1|91209.9|91105.9|91211.2|91107.2|91208.8|91104.8|10
1640356740000|2021-12-24 14:39:00|91210.7|91106.7|91217.6|91113.6|91218.3|91114.3|91209.8|91105.8|34
1640356750000|2021-12-24 14:39:10|91217.9|91113.9|91210.9|91106.9|91219|91115|91210.9|91106.9|32
1640356760000|2021-12-24 14:39:20|91210.8|91106.8|91211.4|91107.4|91211.8|91107.8|91210.1|91106.1|19
1640356770000|2021-12-24 14:39:30|91210.6|91106.6|91210.7|91106.7|91211.4|91107.4|91210.1|91106.1|19
1640356780000|2021-12-24 14:39:40|91211|91107|91210.7|91106.7|91211|91107|91208.5|91104.5|5
1640356790000|2021-12-24 14:39:50|91210.8|91106.8|91210.8|91106.8|91211.4|91107.4|91210|91106|9
1640356800000|2021-12-24 14:40:00|91210.5|91106.5|91211.2|91107.2|91211.2|91107.2|91210.3|91106.3|11
1640356810000|2021-12-24 14:40:10|91211.3|91107.3|91210.8|91106.8|91211.3|91107.3|91210.2|91106.2|5
1640356820000|2021-12-24 14:40:20|91210.6|91106.6|91199.1|91095.1|91210.9|91106.9|91199.1|91095.1|10
1640356830000|2021-12-24 14:40:30|91199|91095|91198.3|91094.3|91199|91095|91197.8|91093.8|12
1640356840000|2021-12-24 14:40:40|91198.2|91094.2|91199|91095|91199.7|91095.7|91197.8|91093.8|11
1640356850000|2021-12-24 14:40:50|91198.6|91094.6|91197.5|91093.5|91199.1|91095.1|91196.9|91092.9|18
1640356860000|2021-12-24 14:41:00|91197.2|91093.2|91196.9|91092.9|91198.1|91094.1|91196.9|91092.9|6
1640356870000|2021-12-24 14:41:10|91197|91093|91196.8|91092.8|91197.5|91093.5|91196.6|91092.6|7
1640356880000|2021-12-24 14:41:20|91196.7|91092.7|91196.6|91092.6|91198.6|91094.6|91196.6|91092.6|22
1640356890000|2021-12-24 14:41:30|91197|91093|91197|91093|91197.5|91093.5|91197|91093|6
1640356900000|2021-12-24 14:41:40|91196.8|91092.8|91192.4|91088.4|91196.8|91092.8|91192.3|91088.3|4
1640356910000|2021-12-24 14:41:50|91192.3|91088.3|91192.5|91088.5|91192.5|91088.5|91192.3|91088.3|3
1640356920000|2021-12-24 14:42:00|91195.1|91091.1|91202.5|91098.5|91205.4|91101.4|91195.1|91091.1|12
1640356930000|2021-12-24 14:42:10|91201.5|91097.5|91202.2|91098.2|91203|91099|91201.5|91097.5|14
1640356940000|2021-12-24 14:42:20|91201.6|91097.6|91201.8|91097.8|91202.6|91098.6|91201.6|91097.6|8
1640356950000|2021-12-24 14:42:30|91201.2|91097.2|91205.9|91101.9|91206.5|91102.5|91200.1|91096.1|14
1640356960000|2021-12-24 14:42:40|91206.4|91102.4|91194.7|91090.7|91207.3|91103.3|91177.4|91073.4|15
1640356970000|2021-12-24 14:42:50|91159.8|91055.8|91195.3|91091.3|91197.9|91093.9|91159.8|91055.8|30
1640356980000|2021-12-24 14:43:00|91196.9|91092.9|91195.4|91091.4|91196.9|91092.9|91187.6|91083.6|19
1640356990000|2021-12-24 14:43:10|91195.5|91091.5|91201.5|91097.5|91201.9|91097.9|91195.5|91091.5|35
1640357000000|2021-12-24 14:43:20|91202.2|91098.2|91203.4|91099.4|91203.6|91099.6|91200.9|91096.9|33
1640357010000|2021-12-24 14:43:30|91203.1|91099.1|91202.2|91098.2|91203.4|91099.4|91201.2|91097.2|37
1640357020000|2021-12-24 14:43:40|91202.5|91098.5|91187.9|91083.9|91203.4|91099.4|91187.9|91083.9|28
1640357030000|2021-12-24 14:43:50|91185.2|91081.2|91181.9|91077.9|91185.2|91081.2|91180.4|91076.4|47
1640357040000|2021-12-24 14:44:00|91181.5|91077.5|91180.6|91076.6|91182.2|91078.2|91180.6|91076.6|41
1640357050000|2021-12-24 14:44:10|91181.7|91077.7|91181.7|91077.7|91182.8|91078.8|91181.1|91077.1|32
1640357060000|2021-12-24 14:44:20|91182.5|91078.5|91185.5|91081.5|91186.7|91082.7|91181.6|91077.6|34
1640357070000|2021-12-24 14:44:30|91184.7|91080.7|91188.6|91084.6|91188.9|91084.9|91184.7|91080.7|28
1640357080000|2021-12-24 14:44:40|91188.4|91084.4|91197.5|91093.5|91199.6|91095.6|91186.5|91082.5|43
1640357090000|2021-12-24 14:44:50|91197.2|91093.2|91195.6|91091.6|91199.4|91095.4|91193.5|91089.5|51
1640357100000|2021-12-24 14:45:00|91193.3|91089.3|91198.6|91094.6|91199.8|91095.8|91193.3|91089.3|45
1640357110000|2021-12-24 14:45:10|91198.2|91094.2|91197.7|91093.7|91203.9|91099.9|91194.2|91090.2|49
1640357120000|2021-12-24 14:45:20|91197.6|91093.6|91199|91095|91202.8|91098.8|91196.7|91092.7|57
1640357130000|2021-12-24 14:45:30|91198.4|91094.4|91198.9|91094.9|91203.8|91099.8|91194.7|91090.7|53
1640357140000|2021-12-24 14:45:40|91198.5|91094.5|91195.8|91091.8|91200.1|91096.1|91193.6|91089.6|39
1640357150000|2021-12-24 14:45:50|91195.7|91091.7|91195.1|91091.1|91198.9|91094.9|91192.4|91088.4|54
1640357160000|2021-12-24 14:46:00|91195.2|91091.2|91181.2|91077.2|91196.8|91092.8|91181|91077|26
1640357170000|2021-12-24 14:46:10|91181.1|91077.1|91180.3|91076.3|91182.6|91078.6|91180.3|91076.3|23
1640357180000|2021-12-24 14:46:20|91176.7|91072.7|91181|91077|91181.2|91077.2|91176.7|91072.7|15
1640357190000|2021-12-24 14:46:30|91180.7|91076.7|91180.2|91076.2|91181.7|91077.7|91180|91076|13
1640357200000|2021-12-24 14:46:40|91180.1|91076.1|91149.2|91045.2|91181.8|91077.8|91146.4|91042.4|19
1640357210000|2021-12-24 14:46:50|91126.9|91022.9|91121.3|91017.3|91146.4|91042.4|91117.9|91013.9|28
1640357220000|2021-12-24 14:47:00|91124.6|91020.6|91122.9|91018.9|91133.9|91029.9|91121.7|91017.7|23
1640357230000|2021-12-24 14:47:10|91123.4|91019.4|91127.8|91023.8|91131.3|91027.3|91122.9|91018.9|24
1640357240000|2021-12-24 14:47:20|91126|91022|91124|91020|91129.4|91025.4|91123.3|91019.3|22
1640357250000|2021-12-24 14:47:30|91123.9|91019.9|91129.3|91025.3|91129.3|91025.3|91121.7|91017.7|15
1640357260000|2021-12-24 14:47:40|91125.5|91021.5|91124.3|91020.3|91131.7|91027.7|91123.7|91019.7|18
1640357270000|2021-12-24 14:47:50|91125.4|91021.4|91125.4|91021.4|91125.7|91021.7|91123.5|91019.5|10
1640357280000|2021-12-24 14:48:00|91123.7|91019.7|91125.1|91021.1|91128.4|91024.4|91123.7|91019.7|14
1640357290000|2021-12-24 14:48:10|91125|91021|91138.8|91034.8|91144.3|91040.3|91124.4|91020.4|13
1640357300000|2021-12-24 14:48:20|91138.1|91034.1|91140.5|91036.5|91141.5|91037.5|91137.8|91033.8|13
1640357310000|2021-12-24 14:48:30|91139.5|91035.5|91137.9|91033.9|91140.5|91036.5|91137.9|91033.9|7
1640357320000|2021-12-24 14:48:40|91135.7|91031.7|91142.4|91038.4|91142.6|91038.6|91135.7|91031.7|14
1640357330000|2021-12-24 14:48:50|91141.6|91037.6|91136.7|91032.7|91143.8|91039.8|91136.7|91032.7|6
1640357340000|2021-12-24 14:49:00|91136.9|91032.9|91136.3|91032.3|91143.7|91039.7|91136.3|91032.3|12
1640357350000|2021-12-24 14:49:10|91135.9|91031.9|91158|91054|91158.5|91054.5|91135.9|91031.9|17
1640357360000|2021-12-24 14:49:20|91157|91053|91158.6|91054.6|91160.8|91056.8|91157|91053|16
1640357370000|2021-12-24 14:49:30|91160.6|91056.6|91158.6|91054.6|91160.8|91056.8|91144.7|91040.7|19
1640357380000|2021-12-24 14:49:40|91161.5|91057.5|91158.8|91054.8|91165.6|91061.6|91158|91054|28
1640357390000|2021-12-24 14:49:50|91158|91054|91158.3|91054.3|91160.6|91056.6|91156.7|91052.7|26
1640357400000|2021-12-24 14:50:00|91160.6|91056.6|91161.6|91057.6|91173.1|91069.1|91157.3|91053.3|24
1640357410000|2021-12-24 14:50:10|91161.2|91057.2|91154.2|91050.2|91161.2|91057.2|91152.9|91048.9|24
1640357420000|2021-12-24 14:50:20|91156.5|91052.5|91117.1|91013.1|91156.5|91052.5|91115.9|91011.9|20
1640357430000|2021-12-24 14:50:30|91117|91013|91115.5|91011.5|91119.4|91015.4|91115.5|91011.5|17
1640357440000|2021-12-24 14:50:40|91115|91011|91115|91011|91118.3|91014.3|91115|91011|10
1640357450000|2021-12-24 14:50:50|91115.2|91011.2|91115.5|91011.5|91117.8|91013.8|91114.8|91010.8|11
1640357460000|2021-12-24 14:51:00|91115|91011|91115.8|91011.8|91117.5|91013.5|91115|91011|7
1640357470000|2021-12-24 14:51:10|91115|91011|91117.3|91013.3|91118.7|91014.7|91114.9|91010.9|5
1640357480000|2021-12-24 14:51:20|91117.9|91013.9|91128.3|91024.3|91128.3|91024.3|91116.6|91012.6|13
1640357490000|2021-12-24 14:51:30|91120.2|91016.2|91127.3|91023.3|91131.5|91027.5|91116.5|91012.5|24
1640357500000|2021-12-24 14:51:40|91127.8|91023.8|91127.5|91023.5|91129.9|91025.9|91116.5|91012.5|11
1640357510000|2021-12-24 14:51:50|91128.1|91024.1|91145|91041|91180.7|91076.7|91126.5|91022.5|29
1640357520000|2021-12-24 14:52:00|91148.2|91044.2|91148.5|91044.5|91149.1|91045.1|91147.9|91043.9|24
1640357530000|2021-12-24 14:52:10|91148.4|91044.4|91148.7|91044.7|91150.1|91046.1|91146.9|91042.9|21
1640357540000|2021-12-24 14:52:20|91148.8|91044.8|91151.7|91047.7|91151.7|91047.7|91147|91043|25
1640357550000|2021-12-24 14:52:30|91151.8|91047.8|91151.2|91047.2|91151.9|91047.9|91149|91045|32
1640357560000|2021-12-24 14:52:40|91150.9|91046.9|91155.4|91051.4|91158.8|91054.8|91139.3|91035.3|18
1640357570000|2021-12-24 14:52:50|91155.5|91051.5|91163.8|91059.8|91168|91064|91152.1|91048.1|32
1640357580000|2021-12-24 14:53:00|91164.6|91060.6|91159.3|91055.3|91173.1|91069.1|91159.3|91055.3|73
1640357590000|2021-12-24 14:53:10|91164|91060|91166.3|91062.3|91175.3|91071.3|91162.6|91058.6|70
1640357600000|2021-12-24 14:53:20|91164.7|91060.7|91166.5|91062.5|91175.3|91071.3|91162.6|91058.6|55
1640357610000|2021-12-24 14:53:30|91163.7|91059.7|91163.9|91059.9|91171.5|91067.5|91160.2|91056.2|58
1640357620000|2021-12-24 14:53:40|91166.1|91062.1|91160.6|91056.6|91166.2|91062.2|91160.6|91056.6|29
1640357630000|2021-12-24 14:53:50|91160.9|91056.9|91169.8|91065.8|91169.8|91065.8|91160.9|91056.9|19
1640357640000|2021-12-24 14:54:00|91170.2|91066.2|91168.9|91064.9|91170.2|91066.2|91166.3|91062.3|16
1640357650000|2021-12-24 14:54:10|91167.8|91063.8|91169.9|91065.9|91172.1|91068.1|91166.7|91062.7|14
1640357660000|2021-12-24 14:54:20|91171.9|91067.9|91168.1|91064.1|91171.9|91067.9|91167|91063|8
1640357670000|2021-12-24 14:54:30|91167.7|91063.7|91168.4|91064.4|91168.4|91064.4|91163.6|91059.6|12
1640357680000|2021-12-24 14:54:40|91168.3|91064.3|91238|91134|91238|91134|91168.3|91064.3|14
1640357690000|2021-12-24 14:54:50|91200.3|91096.3|91202.9|91098.9|91236.9|91132.9|91196.9|91092.9|36
1640357700000|2021-12-24 14:55:00|91200.6|91096.6|91198.4|91094.4|91232|91128|91197.8|91093.8|13
1640357710000|2021-12-24 14:55:10|91202|91098|91223.2|91119.2|91230.7|91126.7|91195.7|91091.7|64
1640357720000|2021-12-24 14:55:20|91223.1|91119.1|91215.2|91111.2|91231.2|91127.2|91211.3|91107.3|27
1640357730000|2021-12-24 14:55:30|91215.3|91111.3|91206.1|91102.1|91215.3|91111.3|91206|91102|28
1640357740000|2021-12-24 14:55:40|91205.4|91101.4|91215.3|91111.3|91225.9|91121.9|91205.4|91101.4|19
1640357750000|2021-12-24 14:55:50|91215.1|91111.1|91230.1|91126.1|91230.6|91126.6|91205.8|91101.8|27
1640357760000|2021-12-24 14:56:00|91228.3|91124.3|91206.4|91102.4|91228.3|91124.3|91204.6|91100.6|24
1640357770000|2021-12-24 14:56:10|91209.9|91105.9|91216.3|91112.3|91223.8|91119.8|91205.1|91101.1|16
1640357780000|2021-12-24 14:56:20|91216|91112|91207.9|91103.9|91216|91112|91205.2|91101.2|7
1640357790000|2021-12-24 14:56:30|91205.2|91101.2|91227.1|91123.1|91227.1|91123.1|91204.9|91100.9|9
1640357800000|2021-12-24 14:56:40|91227|91123|91213|91109|91227|91123|91197.9|91093.9|39
1640357810000|2021-12-24 14:56:50|91209.5|91105.5|91192.8|91088.8|91218.4|91114.4|91192.8|91088.8|57
1640357820000|2021-12-24 14:57:00|91192|91088|91175.8|91071.8|91217.4|91113.4|91165.1|91061.1|44
1640357830000|2021-12-24 14:57:10|91176.9|91072.9|91181.8|91077.8|91192.9|91088.9|91163.5|91059.5|42
1640357840000|2021-12-24 14:57:20|91182.5|91078.5|91180.9|91076.9|91183.5|91079.5|91155.7|91051.7|36
1640357850000|2021-12-24 14:57:30|91180.5|91076.5|91196.7|91092.7|91196.9|91092.9|91153|91049|50
1640357860000|2021-12-24 14:57:40|91195|91091|91155.7|91051.7|91195|91091|91141|91037|52
1640357870000|2021-12-24 14:57:50|91157.3|91053.3|91167.4|91063.4|91208.8|91104.8|91155|91051|53
1640357880000|2021-12-24 14:58:00|91169.7|91065.7|91180|91076|91194.6|91090.6|91163.5|91059.5|67
1640357890000|2021-12-24 14:58:10|91175.3|91071.3|91166.3|91062.3|91175.3|91071.3|91166.3|91062.3|55
1640357900000|2021-12-24 14:58:20|91169.8|91065.8|91176.3|91072.3|91176.3|91072.3|91160.9|91056.9|50
1640357910000|2021-12-24 14:58:30|91176.8|91072.8|91175.9|91071.9|91186.4|91082.4|91170.7|91066.7|48
1640357920000|2021-12-24 14:58:40|91175.5|91071.5|91179.8|91075.8|91190|91086|91170.3|91066.3|39
1640357930000|2021-12-24 14:58:50|91180.6|91076.6|91190.5|91086.5|91190.5|91086.5|91174.7|91070.7|48
1640357940000|2021-12-24 14:59:00|91189.9|91085.9|91188.5|91084.5|91195.7|91091.7|91175.7|91071.7|58
1640357950000|2021-12-24 14:59:10|91192.7|91088.7|91172.1|91068.1|91192.7|91088.7|91166.3|91062.3|54
1640357960000|2021-12-24 14:59:20|91170.6|91066.6|91167.3|91063.3|91184.7|91080.7|91165.2|91061.2|51
1640357970000|2021-12-24 14:59:30|91165.3|91061.3|91167.9|91063.9|91178.3|91074.3|91155.7|91051.7|63
1640357980000|2021-12-24 14:59:40|91166.3|91062.3|91183.1|91079.1|91196.2|91092.2|91157.5|91053.5|51
1640357990000|2021-12-24 14:59:50|91184.1|91080.1|91183.4|91079.4|91190.5|91086.5|91167.9|91063.9|66
1640358000000|2021-12-24 15:00:00|91184.3|91080.3|91177.5|91073.5|91190.6|91086.6|91162.3|91058.3|52
1640358010000|2021-12-24 15:00:10|91174.4|91070.4|91173.8|91069.8|91180.8|91076.8|91171.4|91067.4|45
1640358020000|2021-12-24 15:00:20|91174.8|91070.8|91179.5|91075.5|91190.4|91086.4|91172.1|91068.1|50
1640358030000|2021-12-24 15:00:30|91179.6|91075.6|91172.9|91068.9|91185.8|91081.8|91161.7|91057.7|51
1640358040000|2021-12-24 15:00:40|91171.4|91067.4|91184.8|91080.8|91189.1|91085.1|91158.6|91054.6|56
1640358050000|2021-12-24 15:00:50|91185.2|91081.2|91187.1|91083.1|91188|91084|91164.8|91060.8|63
1640358060000|2021-12-24 15:01:00|91187.2|91083.2|91185.2|91081.2|91197|91093|91162.7|91058.7|51
1640358070000|2021-12-24 15:01:10|91181.8|91077.8|91191.6|91087.6|91195.4|91091.4|91181.8|91077.8|48
1640358080000|2021-12-24 15:01:20|91188.2|91084.2|91177.5|91073.5|91188.2|91084.2|91174.7|91070.7|38
1640358090000|2021-12-24 15:01:30|91177.1|91073.1|91177.9|91073.9|91189.5|91085.5|91170.7|91066.7|47
1640358100000|2021-12-24 15:01:40|91178|91074|91177.5|91073.5|91187.7|91083.7|91173.1|91069.1|46
1640358110000|2021-12-24 15:01:50|91177.9|91073.9|91183.4|91079.4|91189.1|91085.1|91167|91063|46
1640358120000|2021-12-24 15:02:00|91181.4|91077.4|91181.4|91077.4|91185.3|91081.3|91175|91071|34
1640358130000|2021-12-24 15:02:10|91168.8|91064.8|91181.8|91077.8|91189.5|91085.5|91168.3|91064.3|38
1640358140000|2021-12-24 15:02:20|91189.1|91085.1|91184.9|91080.9|91198.7|91094.7|91163.7|91059.7|51
1640358150000|2021-12-24 15:02:30|91185.3|91081.3|91174.9|91070.9|91185.7|91081.7|91162.7|91058.7|57
1640358160000|2021-12-24 15:02:40|91174.5|91070.5|91153.6|91049.6|91181.6|91077.6|91126.9|91022.9|65
1640358170000|2021-12-24 15:02:50|91153.8|91049.8|91140|91036|91157|91053|91130.8|91026.8|61
1640358180000|2021-12-24 15:03:00|91139.6|91035.6|91134.8|91030.8|91146.1|91042.1|91131.8|91027.8|53
1640358190000|2021-12-24 15:03:10|91134.2|91030.2|91160.4|91056.4|91164|91060|91131.1|91027.1|55
1640358200000|2021-12-24 15:03:20|91160.3|91056.3|91145.5|91041.5|91164.5|91060.5|91131.7|91027.7|56
1640358210000|2021-12-24 15:03:30|91136|91032|91133.3|91029.3|91152.5|91048.5|91128.7|91024.7|65
1640358220000|2021-12-24 15:03:40|91134.1|91030.1|91144.6|91040.6|91147.3|91043.3|91128.4|91024.4|58
1640358230000|2021-12-24 15:03:50|91144.2|91040.2|91155.7|91051.7|91164.4|91060.4|91143.1|91039.1|51
1640358240000|2021-12-24 15:04:00|91153.7|91049.7|91149.9|91045.9|91153.7|91049.7|91130|91026|50
1640358250000|2021-12-24 15:04:10|91146.8|91042.8|91130.4|91026.4|91160.1|91056.1|91130.4|91026.4|50
1640358260000|2021-12-24 15:04:20|91134|91030|91120.1|91016.1|91141|91037|91117.5|91013.5|51
1640358270000|2021-12-24 15:04:30|91119.8|91015.8|91112.9|91008.9|91133.2|91029.2|91100.6|90996.6|67
1640358280000|2021-12-24 15:04:40|91112.5|91008.5|91135.5|91031.5|91137.9|91033.9|91109.7|91005.7|50
1640358290000|2021-12-24 15:04:50|91134.9|91030.9|91122.9|91018.9|91152.7|91048.7|91122.9|91018.9|45
1640358300000|2021-12-24 15:05:00|91121.9|91017.9|91134.1|91030.1|91139.1|91035.1|91117.9|91013.9|48
1640358310000|2021-12-24 15:05:10|91136.7|91032.7|91119.9|91015.9|91136.9|91032.9|91111.9|91007.9|55
1640358320000|2021-12-24 15:05:20|91118.3|91014.3|91120.2|91016.2|91126.7|91022.7|91115.9|91011.9|60
1640358330000|2021-12-24 15:05:30|91120.1|91016.1|91116.9|91012.9|91121.1|91017.1|91112.7|91008.7|52
1640358340000|2021-12-24 15:05:40|91118.5|91014.5|91122.6|91018.6|91134|91030|91117.2|91013.2|49
1640358350000|2021-12-24 15:05:50|91122.2|91018.2|91125.7|91021.7|91139.8|91035.8|91113.6|91009.6|58
1640358360000|2021-12-24 15:06:00|91129.6|91025.6|91122.8|91018.8|91129.6|91025.6|91115.1|91011.1|55
1640358370000|2021-12-24 15:06:10|91123.1|91019.1|91125.7|91021.7|91134.5|91030.5|91116.9|91012.9|65
1640358380000|2021-12-24 15:06:20|91125.8|91021.8|91119.5|91015.5|91126.4|91022.4|91114|91010|44
1640358390000|2021-12-24 15:06:30|91118.1|91014.1|91128.5|91024.5|91128.5|91024.5|91118.1|91014.1|39
1640358400000|2021-12-24 15:06:40|91127.2|91023.2|91121|91017|91127.2|91023.2|91120.9|91016.9|24
1640358410000|2021-12-24 15:06:50|91124.4|91020.4|91132.3|91028.3|91139.8|91035.8|91120.2|91016.2|31
1640358420000|2021-12-24 15:07:00|91133|91029|91122.1|91018.1|91133|91029|91122.1|91018.1|37
1640358430000|2021-12-24 15:07:10|91121.7|91017.7|91128.4|91024.4|91129.6|91025.6|91121|91017|44
1640358440000|2021-12-24 15:07:20|91128.9|91024.9|91125.8|91021.8|91140.2|91036.2|91123.7|91019.7|41
1640358450000|2021-12-24 15:07:30|91125.5|91021.5|91123.5|91019.5|91133.7|91029.7|91122.7|91018.7|38
1640358460000|2021-12-24 15:07:40|91124.7|91020.7|91123.7|91019.7|91126.8|91022.8|91122.4|91018.4|27
1640358470000|2021-12-24 15:07:50|91123.9|91019.9|91124.1|91020.1|91135.1|91031.1|91122.7|91018.7|36
1640358480000|2021-12-24 15:08:00|91123.3|91019.3|91122.4|91018.4|91142.2|91038.2|91121.3|91017.3|46
1640358490000|2021-12-24 15:08:10|91122.8|91018.8|91126.1|91022.1|91129.1|91025.1|91121.3|91017.3|56
1640358500000|2021-12-24 15:08:20|91125.4|91021.4|91125.5|91021.5|91138.6|91034.6|91123.7|91019.7|36
1640358510000|2021-12-24 15:08:30|91133|91029|91127.3|91023.3|91133|91029|91120|91016|37
1640358520000|2021-12-24 15:08:40|91127.4|91023.4|91124.8|91020.8|91133.5|91029.5|91123.8|91019.8|37
1640358530000|2021-12-24 15:08:50|91127|91023|91126|91022|91137.8|91033.8|91123.9|91019.9|45
1640358540000|2021-12-24 15:09:00|91126.8|91022.8|91124|91020|91134.1|91030.1|91124|91020|44
1640358550000|2021-12-24 15:09:10|91123|91019|91170.3|91066.3|91175.3|91071.3|91123|91019|53
1640358560000|2021-12-24 15:09:20|91169.9|91065.9|91173.6|91069.6|91222.4|91118.4|91159.3|91055.3|59
1640358570000|2021-12-24 15:09:30|91184.9|91080.9|91191.7|91087.7|91196.7|91092.7|91174.3|91070.3|58
1640358580000|2021-12-24 15:09:40|91191.4|91087.4|91168|91064|91202.3|91098.3|91167.8|91063.8|57
1640358590000|2021-12-24 15:09:50|91167.5|91063.5|91160|91056|91167.8|91063.8|91152.6|91048.6|60
1640358600000|2021-12-24 15:10:00|91158.9|91054.9|91179.3|91075.3|91189.5|91085.5|91158.6|91054.6|49
1640358610000|2021-12-24 15:10:10|91180.2|91076.2|91157.4|91053.4|91180.2|91076.2|91152.8|91048.8|53
1640358620000|2021-12-24 15:10:20|91158.4|91054.4|91177.7|91073.7|91187.8|91083.8|91155.8|91051.8|53
1640358630000|2021-12-24 15:10:30|91177.6|91073.6|91173.3|91069.3|91189.3|91085.3|91173.3|91069.3|52
1640358640000|2021-12-24 15:10:40|91172.6|91068.6|91164.4|91060.4|91179.4|91075.4|91163.6|91059.6|55
1640358650000|2021-12-24 15:10:50|91165.3|91061.3|91157.4|91053.4|91168.2|91064.2|91153.9|91049.9|61
1640358660000|2021-12-24 15:11:00|91173.7|91069.7|91158.7|91054.7|91177.9|91073.9|91158.7|91054.7|63
1640358670000|2021-12-24 15:11:10|91159.5|91055.5|91160|91056|91168|91064|91157.1|91053.1|56
1640358680000|2021-12-24 15:11:20|91160.1|91056.1|91169.3|91065.3|91178.2|91074.2|91158.9|91054.9|50
1640358690000|2021-12-24 15:11:30|91169.1|91065.1|91168.1|91064.1|91176.4|91072.4|91159.8|91055.8|54
1640358700000|2021-12-24 15:11:40|91168.2|91064.2|91155.3|91051.3|91178.3|91074.3|91155.3|91051.3|60
1640358710000|2021-12-24 15:11:50|91173.3|91069.3|91160.3|91056.3|91173.3|91069.3|91156.5|91052.5|60
1640358720000|2021-12-24 15:12:00|91161|91057|91159.5|91055.5|91165|91061|91155.8|91051.8|62
1640358730000|2021-12-24 15:12:10|91159.9|91055.9|91169|91065|91177.1|91073.1|91156.4|91052.4|63
1640358740000|2021-12-24 15:12:20|91167.8|91063.8|91166.3|91062.3|91179.9|91075.9|91159.2|91055.2|65
1640358750000|2021-12-24 15:12:30|91169.3|91065.3|91156.7|91052.7|91174.6|91070.6|91152.2|91048.2|58
1640358760000|2021-12-24 15:12:40|91156.5|91052.5|91158|91054|91201.6|91097.6|91154.2|91050.2|61
1640358770000|2021-12-24 15:12:50|91158.3|91054.3|91158.8|91054.8|91167.2|91063.2|91151.6|91047.6|50
1640358780000|2021-12-24 15:13:00|91158.5|91054.5|91170.1|91066.1|91178.4|91074.4|91155.5|91051.5|68
1640358790000|2021-12-24 15:13:10|91162.5|91058.5|91153.9|91049.9|91168.6|91064.6|91153.8|91049.8|54
1640358800000|2021-12-24 15:13:20|91154.8|91050.8|91165|91061|91176.5|91072.5|91154.8|91050.8|60
1640358810000|2021-12-24 15:13:30|91165.3|91061.3|91161.7|91057.7|91182.8|91078.8|91155.4|91051.4|53
1640358820000|2021-12-24 15:13:40|91161.3|91057.3|91163.1|91059.1|91176.8|91072.8|91157.3|91053.3|60
1640358830000|2021-12-24 15:13:50|91162.9|91058.9|91164.4|91060.4|91182.2|91078.2|91156.7|91052.7|63
1640358840000|2021-12-24 15:14:00|91160.6|91056.6|91166.7|91062.7|91179.5|91075.5|91160.3|91056.3|66
1640358850000|2021-12-24 15:14:10|91166.5|91062.5|91174.4|91070.4|91174.8|91070.8|91159|91055|63
1640358860000|2021-12-24 15:14:20|91174.2|91070.2|91161.1|91057.1|91176.7|91072.7|91151.4|91047.4|54
1640358870000|2021-12-24 15:14:30|91164.8|91060.8|91158.5|91054.5|91177.2|91073.2|91157.4|91053.4|58
1640358880000|2021-12-24 15:14:40|91159.8|91055.8|91159.8|91055.8|91162.6|91058.6|91156.9|91052.9|51
1640358890000|2021-12-24 15:14:50|91160.5|91056.5|91161.3|91057.3|91171.1|91067.1|91156.7|91052.7|48
1640358900000|2021-12-24 15:15:00|91161.4|91057.4|91175.6|91071.6|91180.4|91076.4|91159.2|91055.2|60
1640358910000|2021-12-24 15:15:10|91163.3|91059.3|91163.6|91059.6|91177.7|91073.7|91162.4|91058.4|55
1640358920000|2021-12-24 15:15:20|91162.1|91058.1|91157.4|91053.4|91186.1|91082.1|91157.4|91053.4|54
1640358930000|2021-12-24 15:15:30|91157.5|91053.5|91160.7|91056.7|91176.9|91072.9|91157.3|91053.3|50
1640358940000|2021-12-24 15:15:40|91158.7|91054.7|91157|91053|91159.1|91055.1|91144.9|91040.9|27
1640358950000|2021-12-24 15:15:50|91156.5|91052.5|91154.7|91050.7|91167.1|91063.1|91144.6|91040.6|34
1640358960000|2021-12-24 15:16:00|91152.9|91048.9|91151.1|91047.1|91156.9|91052.9|91146.4|91042.4|33
1640358970000|2021-12-24 15:16:10|91148.7|91044.7|91152.9|91048.9|91167.5|91063.5|91147.7|91043.7|42
1640358980000|2021-12-24 15:16:20|91148|91044|91158|91054|91169.2|91065.2|91147.8|91043.8|33
1640358990000|2021-12-24 15:16:30|91155.6|91051.6|91151.1|91047.1|91161.4|91057.4|91147.8|91043.8|23
1640359000000|2021-12-24 15:16:40|91152.3|91048.3|91160.4|91056.4|91179|91075|91146.6|91042.6|48
1640359010000|2021-12-24 15:16:50|91160.5|91056.5|91155.2|91051.2|91164.1|91060.1|91153.7|91049.7|35
1640359020000|2021-12-24 15:17:00|91155.3|91051.3|91190.7|91086.7|91190.7|91086.7|91153.1|91049.1|50
1640359030000|2021-12-24 15:17:10|91186.7|91082.7|91187.8|91083.8|91196.5|91092.5|91186.5|91082.5|53
1640359040000|2021-12-24 15:17:20|91187|91083|91159|91055|91189.1|91085.1|91159|91055|47
1640359050000|2021-12-24 15:17:30|91146.9|91042.9|91152.4|91048.4|91175.5|91071.5|91144.8|91040.8|48
1640359060000|2021-12-24 15:17:40|91171.3|91067.3|91157.5|91053.5|91187.3|91083.3|91156.5|91052.5|54
1640359070000|2021-12-24 15:17:50|91160|91056|91152.4|91048.4|91168.2|91064.2|91146|91042|49
1640359080000|2021-12-24 15:18:00|91147.2|91043.2|91163.2|91059.2|91190.6|91086.6|91146.3|91042.3|48
1640359090000|2021-12-24 15:18:10|91169.7|91065.7|91166.2|91062.2|91173.9|91069.9|91151.4|91047.4|46
1640359100000|2021-12-24 15:18:20|91161|91057|91161.6|91057.6|91178.2|91074.2|91149|91045|33
1640359110000|2021-12-24 15:18:30|91159.3|91055.3|91172.2|91068.2|91198.5|91094.5|91157.9|91053.9|45
1640359120000|2021-12-24 15:18:40|91172.3|91068.3|91170.2|91066.2|91172.5|91068.5|91162.5|91058.5|32
1640359130000|2021-12-24 15:18:50|91172.1|91068.1|91176.2|91072.2|91200.7|91096.7|91166.4|91062.4|34
1640359140000|2021-12-24 15:19:00|91175.8|91071.8|91172.5|91068.5|91176.3|91072.3|91169.3|91065.3|32
1640359150000|2021-12-24 15:19:10|91170.2|91066.2|91179.1|91075.1|91200.1|91096.1|91170.2|91066.2|27
1640359160000|2021-12-24 15:19:20|91178.4|91074.4|91187.4|91083.4|91199.1|91095.1|91176.7|91072.7|36
1640359170000|2021-12-24 15:19:30|91189|91085|91180.1|91076.1|91205.4|91101.4|91178.4|91074.4|43
1640359180000|2021-12-24 15:19:40|91177.7|91073.7|91173.7|91069.7|91185.1|91081.1|91167.4|91063.4|59
1640359190000|2021-12-24 15:19:50|91172.6|91068.6|91174|91070|91174|91070|91169|91065|51
1640359200000|2021-12-24 15:20:00|91173.7|91069.7|91178.7|91074.7|91187.4|91083.4|91167.4|91063.4|62
1640359210000|2021-12-24 15:20:10|91176.9|91072.9|91176|91072|91178.6|91074.6|91174.2|91070.2|45
1640359220000|2021-12-24 15:20:20|91175.8|91071.8|91173.3|91069.3|91185.8|91081.8|91171.3|91067.3|66
1640359230000|2021-12-24 15:20:30|91172.2|91068.2|91176.2|91072.2|91177.2|91073.2|91169.4|91065.4|58
1640359240000|2021-12-24 15:20:40|91174.8|91070.8|91175.8|91071.8|91175.9|91071.9|91170.5|91066.5|27
1640359250000|2021-12-24 15:20:50|91175.7|91071.7|91177.9|91073.9|91185.5|91081.5|91174|91070|31
1640359260000|2021-12-24 15:21:00|91177.5|91073.5|91176.8|91072.8|91178.7|91074.7|91174|91070|44
1640359270000|2021-12-24 15:21:10|91176.1|91072.1|91179.1|91075.1|91187.5|91083.5|91172.9|91068.9|59
1640359280000|2021-12-24 15:21:20|91177.8|91073.8|91174.6|91070.6|91178.5|91074.5|91172.2|91068.2|60
1640359290000|2021-12-24 15:21:30|91175.1|91071.1|91191.4|91087.4|91192|91088|91172.4|91068.4|55
1640359300000|2021-12-24 15:21:40|91192.9|91088.9|91180.5|91076.5|91193.4|91089.4|91177.2|91073.2|68
1640359310000|2021-12-24 15:21:50|91179.9|91075.9|91181.9|91077.9|91183|91079|91172.3|91068.3|55
1640359320000|2021-12-24 15:22:00|91183.5|91079.5|91174.9|91070.9|91186.5|91082.5|91174.5|91070.5|58
1640359330000|2021-12-24 15:22:10|91173.9|91069.9|91182.6|91078.6|91182.6|91078.6|91171.3|91067.3|54
1640359340000|2021-12-24 15:22:20|91182.5|91078.5|91177|91073|91185.2|91081.2|91173.7|91069.7|44
1640359350000|2021-12-24 15:22:30|91176.3|91072.3|91175.9|91071.9|91186.6|91082.6|91175|91071|44
1640359360000|2021-12-24 15:22:40|91178|91074|91174.3|91070.3|91178.1|91074.1|91172.5|91068.5|53
1640359370000|2021-12-24 15:22:50|91174.2|91070.2|91178.2|91074.2|91188.9|91084.9|91173.9|91069.9|51
1640359380000|2021-12-24 15:23:00|91176.8|91072.8|91174.2|91070.2|91178.4|91074.4|91173.3|91069.3|54
1640359390000|2021-12-24 15:23:10|91174.1|91070.1|91178.6|91074.6|91188.7|91084.7|91174|91070|52
1640359400000|2021-12-24 15:23:20|91178.8|91074.8|91175|91071|91179.2|91075.2|91173.7|91069.7|55
1640359410000|2021-12-24 15:23:30|91177.5|91073.5|91180.4|91076.4|91189.1|91085.1|91174.6|91070.6|55
1640359420000|2021-12-24 15:23:40|91178.8|91074.8|91179.5|91075.5|91182.7|91078.7|91178.8|91074.8|39
1640359430000|2021-12-24 15:23:50|91179.4|91075.4|91189.2|91085.2|91190.5|91086.5|91177.9|91073.9|33
1640359440000|2021-12-24 15:24:00|91189.5|91085.5|91197.5|91093.5|91199.1|91095.1|91178.7|91074.7|60
1640359450000|2021-12-24 15:24:10|91196.9|91092.9|91256.8|91152.8|91294|91190|91182.6|91078.6|60
1640359460000|2021-12-24 15:24:20|91256.7|91152.7|91237.2|91187.2|91300.2|91196.2|91237.2|91147.4|41
1640359470000|2021-12-24 15:24:30|91236.5|91186.5|91232.2|91140.1|91255.9|91186.5|91218.6|91136.9|40
1640359480000|2021-12-24 15:24:40|91232.5|91142.5|91238.1|91137.9|91243.5|91142.5|91232.5|91137.8|31
1640359490000|2021-12-24 15:24:50|91242.9|91138.9|91234.6|91143.1|91242.9|91143.5|91233.2|91136.3|46
1640359500000|2021-12-24 15:25:00|91234.5|91142.8|91191.5|91087.5|91244.4|91142.8|91177.8|91073.8|46
1640359510000|2021-12-24 15:25:10|91188.5|91084.5|91189.7|91085.7|91209.2|91105.2|91183.4|91079.4|54
1640359520000|2021-12-24 15:25:20|91188.8|91084.8|91249|91145|91256.3|91152.3|91184.6|91080.6|56
1640359530000|2021-12-24 15:25:30|91248.7|91144.7|91235|91131|91258.7|91154.7|91230.7|91126.7|43
1640359540000|2021-12-24 15:25:40|91233.7|91129.7|91230.6|91126.6|91254.9|91150.9|91227.5|91123.5|52
1640359550000|2021-12-24 15:25:50|91240.1|91136.1|91208.2|91104.2|91252.4|91148.4|91208.2|91104.2|36
1640359560000|2021-12-24 15:26:00|91208.5|91104.5|91228|91124|91239.9|91135.9|91199.3|91095.3|25
1640359570000|2021-12-24 15:26:10|91227.9|91123.9|91220.6|91116.6|91238.4|91134.4|91220.6|91116.6|56
1640359580000|2021-12-24 15:26:20|91220.3|91116.3|91236.8|91132.8|91245.4|91141.4|91220.3|91116.3|65
1640359590000|2021-12-24 15:26:30|91235.5|91131.5|91206.8|91102.8|91236.2|91132.2|91203.2|91099.2|54
1640359600000|2021-12-24 15:26:40|91206.3|91102.3|91222.1|91118.1|91224.3|91120.3|91205.1|91101.1|59
1640359610000|2021-12-24 15:26:50|91221.9|91117.9|91215.1|91111.1|91224.1|91120.1|91213.9|91109.9|55
1640359620000|2021-12-24 15:27:00|91215|91111|91212.6|91108.6|91221.8|91117.8|91212.6|91108.6|50
1640359630000|2021-12-24 15:27:10|91212.5|91108.5|91219.2|91115.2|91220.2|91116.2|91212.5|91108.5|56
1640359640000|2021-12-24 15:27:20|91213.7|91109.7|91213|91109|91217.1|91113.1|91212.5|91108.5|54
1640359650000|2021-12-24 15:27:30|91220.5|91116.5|91211.7|91107.7|91220.5|91116.5|91211.7|91107.7|49
1640359660000|2021-12-24 15:27:40|91212|91108|91218.8|91114.8|91225.6|91121.6|91211.9|91107.9|54
1640359670000|2021-12-24 15:27:50|91219|91115|91218.9|91114.9|91226.1|91122.1|91216.6|91112.6|33
1640359680000|2021-12-24 15:28:00|91224.6|91120.6|91221.6|91117.6|91224.6|91120.6|91216.3|91112.3|50
1640359690000|2021-12-24 15:28:10|91221.2|91117.2|91219.2|91115.2|91228.6|91124.6|91217.7|91113.7|24
1640359700000|2021-12-24 15:28:20|91218.6|91114.6|91225.9|91121.9|91227.7|91123.7|91216.9|91112.9|36
1640359710000|2021-12-24 15:28:30|91227|91123|91227.1|91123.1|91228.8|91124.8|91216.4|91112.4|50
1640359720000|2021-12-24 15:28:40|91227.2|91123.2|91227.1|91123.1|91228.2|91124.2|91226.8|91122.8|17
1640359730000|2021-12-24 15:28:50|91227.2|91123.2|91227.8|91123.8|91238.3|91134.3|91227.2|91123.2|7
1640359740000|2021-12-24 15:29:00|91228|91124|91228.2|91124.2|91228.2|91124.2|91220.2|91116.2|27
1640359750000|2021-12-24 15:29:10|91222.5|91118.5|91228.3|91124.3|91228.7|91124.7|91219.6|91115.6|17
1640359760000|2021-12-24 15:29:20|91228.5|91124.5|91233.2|91129.2|91236.6|91132.6|91222.1|91118.1|12
1640359770000|2021-12-24 15:29:30|91233.4|91129.4|91229|91125|91233.5|91129.5|91227|91123|13
1640359780000|2021-12-24 15:29:40|91228.8|91124.8|91250.8|91146.8|91250.8|91146.8|91214.8|91110.8|18
1640359790000|2021-12-24 15:29:50|91249.9|91145.9|91243.6|91139.6|91268.9|91164.9|91213.1|91109.1|26
1640359800000|2021-12-24 15:30:00|91259|91155|91265.5|91161.5|91276.4|91172.4|91223.5|91119.5|47
1640359810000|2021-12-24 15:30:10|91276.6|91172.6|91246|91142|91276.6|91172.6|91244.1|91140.1|34
1640359820000|2021-12-24 15:30:20|91262.5|91158.5|91246.9|91142.9|91264.7|91160.7|91245.4|91141.4|29
1640359830000|2021-12-24 15:30:30|91264.2|91160.2|91238.5|91134.5|91264.2|91160.2|91238.3|91134.3|21
1640359840000|2021-12-24 15:30:40|91238.7|91134.7|91239.3|91135.3|91239.3|91135.3|91237.4|91133.4|28
1640359850000|2021-12-24 15:30:50|91251.5|91147.5|91238.1|91134.1|91253|91149|91238.1|91134.1|18
1640359860000|2021-12-24 15:31:00|91238.2|91134.2|91242.4|91138.4|91259.1|91155.1|91238.2|91134.2|22
1640359870000|2021-12-24 15:31:10|91242.5|91138.5|91236.8|91132.8|91259.7|91155.7|91224.7|91120.7|19
1640359880000|2021-12-24 15:31:20|91240.1|91136.1|91242.6|91138.6|91243.1|91139.1|91237.4|91133.4|18
1640359890000|2021-12-24 15:31:30|91241.9|91137.9|91238.4|91134.4|91252.3|91148.3|91238.2|91134.2|22
1640359900000|2021-12-24 15:31:40|91238.6|91134.6|91215.8|91111.8|91238.6|91134.6|91215.1|91111.1|32
1640359910000|2021-12-24 15:31:50|91216|91112|91218.5|91114.5|91222.6|91118.6|91215.8|91111.8|28
1640359920000|2021-12-24 15:32:00|91220.9|91116.9|91230.3|91126.3|91232.6|91128.6|91220.9|91116.9|21
1640359930000|2021-12-24 15:32:10|91230.1|91126.1|91226|91122|91233|91129|91220.2|91116.2|22
1640359940000|2021-12-24 15:32:20|91224.3|91120.3|91219.7|91115.7|91225.5|91121.5|91212.8|91108.8|37
1640359950000|2021-12-24 15:32:30|91219.4|91115.4|91217.6|91113.6|91224.5|91120.5|91215.5|91111.5|36
1640359960000|2021-12-24 15:32:40|91217.7|91113.7|91216.9|91112.9|91218.8|91114.8|91216.3|91112.3|26
1640359970000|2021-12-24 15:32:50|91218.3|91114.3|91220.8|91116.8|91222.3|91118.3|91217.6|91113.6|20
1640359980000|2021-12-24 15:33:00|91217.7|91113.7|91219.3|91115.3|91219.6|91115.6|91217.1|91113.1|28
1640359990000|2021-12-24 15:33:10|91219.2|91115.2|91217.5|91113.5|91228.3|91124.3|91215.9|91111.9|33
1640360000000|2021-12-24 15:33:20|91217.2|91113.2|91214.6|91110.6|91217.2|91113.2|91214.5|91110.5|20
1640360010000|2021-12-24 15:33:30|91214.4|91110.4|91220|91116|91230|91126|91214.4|91110.4|23
1640360020000|2021-12-24 15:33:40|91220.5|91116.5|91214.9|91110.9|91220.5|91116.5|91211.6|91107.6|33
1640360030000|2021-12-24 15:33:50|91215.4|91111.4|91224.4|91120.4|91229.3|91125.3|91215.4|91111.4|54
1640360040000|2021-12-24 15:34:00|91224.7|91120.7|91222|91118|91239.4|91135.4|91220.6|91116.6|44
1640360050000|2021-12-24 15:34:10|91220.6|91116.6|91221.8|91117.8|91224.2|91120.2|91218|91114|42
1640360060000|2021-12-24 15:34:20|91222|91118|91242.8|91138.8|91244.8|91140.8|91219.8|91115.8|24
1640360070000|2021-12-24 15:34:30|91242.4|91138.4|91250.7|91146.7|91263.9|91159.9|91239.2|91135.2|17
1640360080000|2021-12-24 15:34:40|91242.5|91138.5|91240|91136|91269.8|91165.8|91238|91134|41
1640360090000|2021-12-24 15:34:50|91241.6|91137.6|91242.3|91138.3|91267.2|91163.2|91237.1|91133.1|64
1640360100000|2021-12-24 15:35:00|91240.8|91136.8|91245.7|91141.7|91247.9|91143.9|91240.5|91136.5|31
1640360110000|2021-12-24 15:35:10|91246.4|91142.4|91246.8|91142.8|91246.9|91142.9|91239.8|91135.8|37
1640360120000|2021-12-24 15:35:20|91246.6|91142.6|91248.5|91144.5|91268.7|91164.7|91241|91137|42
1640360130000|2021-12-24 15:35:30|91248.6|91144.6|91242.5|91138.5|91250.3|91146.3|91242.2|91138.2|38
1640360140000|2021-12-24 15:35:40|91239.2|91135.2|91264.6|91160.6|91266.3|91162.3|91239.2|91135.2|31
1640360150000|2021-12-24 15:35:50|91255.1|91151.1|91254.9|91150.9|91266.4|91162.4|91253|91149|24
1640360160000|2021-12-24 15:36:00|91246.6|91142.6|91257.7|91153.7|91261.1|91157.1|91245.6|91141.6|26
1640360170000|2021-12-24 15:36:10|91257|91153|91241.9|91137.9|91257.1|91153.1|91240.4|91136.4|21
1640360180000|2021-12-24 15:36:20|91242|91138|91252.2|91148.2|91262.9|91158.9|91236.5|91132.5|15
1640360190000|2021-12-24 15:36:30|91252.9|91148.9|91243.8|91139.8|91254.4|91150.4|91243.3|91139.3|11
1640360200000|2021-12-24 15:36:40|91249.4|91145.4|91252.5|91148.5|91264.5|91160.5|91249.4|91145.4|13
1640360210000|2021-12-24 15:36:50|91252.4|91148.4|91241.7|91137.7|91258.3|91154.3|91238.1|91134.1|23
1640360220000|2021-12-24 15:37:00|91241.8|91137.8|91239|91135|91241.8|91137.8|91237.4|91133.4|34
1640360230000|2021-12-24 15:37:10|91239.2|91135.2|91254.2|91150.2|91268.5|91164.5|91239.2|91135.2|21
1640360240000|2021-12-24 15:37:20|91245.8|91141.8|91245.9|91141.9|91253.1|91149.1|91243.2|91139.2|16
1640360250000|2021-12-24 15:37:30|91240.9|91136.9|91254.2|91150.2|91264.8|91160.8|91240.9|91136.9|14
1640360260000|2021-12-24 15:37:40|91251.6|91147.6|91240.5|91136.5|91251.6|91147.6|91240.4|91136.4|33
1640360270000|2021-12-24 15:37:50|91240.9|91136.9|91239.9|91135.9|91243.8|91139.8|91238.2|91134.2|10
1640360280000|2021-12-24 15:38:00|91240|91136|91256.2|91152.2|91266.4|91162.4|91237.1|91133.1|17
1640360290000|2021-12-24 15:38:10|91256.1|91152.1|91259.2|91155.2|91261|91157|91247.7|91143.7|17
1640360300000|2021-12-24 15:38:20|91258.9|91154.9|91249.2|91145.2|91261|91157|91249.2|91145.2|30
1640360310000|2021-12-24 15:38:30|91251.8|91147.8|91262|91158|91264.1|91160.1|91240.5|91136.5|21
1640360320000|2021-12-24 15:38:40|91261.7|91157.7|91251.6|91147.6|91264.2|91160.2|91251|91147|32
1640360330000|2021-12-24 15:38:50|91250.2|91146.2|91260.8|91156.8|91260.8|91156.8|91249.7|91145.7|15
1640360340000|2021-12-24 15:39:00|91260.5|91156.5|91250.1|91146.1|91261.1|91157.1|91250|91146|16
1640360350000|2021-12-24 15:39:10|91250.5|91146.5|91250.1|91146.1|91250.5|91146.5|91250|91146|13
1640360360000|2021-12-24 15:39:20|91240.8|91136.8|91260.6|91156.6|91263.9|91159.9|91240.6|91136.6|27
1640360370000|2021-12-24 15:39:30|91260.4|91156.4|91251.2|91147.2|91265.3|91161.3|91251.2|91147.2|38
1640360380000|2021-12-24 15:39:40|91248.2|91144.2|91249.7|91145.7|91262.4|91158.4|91236.3|91132.3|53
1640360390000|2021-12-24 15:39:50|91239.3|91135.3|91259.4|91155.4|91259.9|91155.9|91230.2|91126.2|56
1640360400000|2021-12-24 15:40:00|91259.5|91155.5|91248.2|91144.2|91260|91156|91244.5|91140.5|58
1640360410000|2021-12-24 15:40:10|91248.3|91144.3|91237.7|91133.7|91254|91150|91234.4|91130.4|56
1640360420000|2021-12-24 15:40:20|91236.1|91132.1|91249.9|91145.9|91260.6|91156.6|91229.9|91125.9|57
1640360430000|2021-12-24 15:40:30|91248.8|91144.8|91234.4|91130.4|91250.3|91146.3|91229.4|91125.4|55
1640360440000|2021-12-24 15:40:40|91232.7|91128.7|91277.8|91173.8|91331.7|91227.7|91230.3|91126.3|72
1640360450000|2021-12-24 15:40:50|91277.3|91173.3|91277.5|91173.5|91282.4|91178.4|91275.1|91171.1|68
1640360460000|2021-12-24 15:41:00|91278.4|91174.4|91276.6|91172.6|91287.5|91183.5|91272.2|91168.2|59
1640360470000|2021-12-24 15:41:10|91275.6|91171.6|91288.1|91184.1|91289.8|91185.8|91271.9|91167.9|56
1640360480000|2021-12-24 15:41:20|91288|91184|91280.8|91176.8|91288|91184|91280.1|91176.1|43
1640360490000|2021-12-24 15:41:30|91290|91186|91257.6|91153.6|91290|91186|91257.6|91153.6|56
1640360500000|2021-12-24 15:41:40|91256.9|91152.9|91253|91149|91256.9|91152.9|91249|91145|36
1640360510000|2021-12-24 15:41:50|91253.2|91149.2|91255.2|91151.2|91277.2|91173.2|91252.9|91148.9|51
1640360520000|2021-12-24 15:42:00|91256.1|91152.1|91249.6|91145.6|91256.7|91152.7|91248.5|91144.5|42
1640360530000|2021-12-24 15:42:10|91250.4|91146.4|91252.7|91148.7|91254.7|91150.7|91247|91143|45
1640360540000|2021-12-24 15:42:20|91253.2|91149.2|91263.4|91159.4|91277.4|91173.4|91248|91144|39
1640360550000|2021-12-24 15:42:30|91263.5|91159.5|91246.9|91142.9|91265|91161|91240.9|91136.9|39
1640360560000|2021-12-24 15:42:40|91249.6|91145.6|91251.6|91147.6|91251.6|91147.6|91246.4|91142.4|34
1640360570000|2021-12-24 15:42:50|91251.1|91147.1|91265.6|91161.6|91278.5|91174.5|91248.7|91144.7|36
1640360580000|2021-12-24 15:43:00|91265.5|91161.5|91257.2|91153.2|91265.6|91161.6|91253.6|91149.6|44
1640360590000|2021-12-24 15:43:10|91257.3|91153.3|91256.7|91152.7|91260.6|91156.6|91252.9|91148.9|45
1640360600000|2021-12-24 15:43:20|91256.5|91152.5|91277.6|91173.6|91278.1|91174.1|91252.4|91148.4|41
1640360610000|2021-12-24 15:43:30|91277.5|91173.5|91266.4|91162.4|91277.6|91173.6|91264.6|91160.6|40
1640360620000|2021-12-24 15:43:40|91267.6|91163.6|91263.8|91159.8|91274.9|91170.9|91253.4|91149.4|59
1640360630000|2021-12-24 15:43:50|91263.7|91159.7|91270.9|91166.9|91273.7|91169.7|91263.7|91159.7|40
1640360640000|2021-12-24 15:44:00|91270.8|91166.8|91259.7|91155.7|91277|91173|91255.9|91151.9|40
1640360650000|2021-12-24 15:44:10|91259.6|91155.6|91250.2|91146.2|91260|91156|91249.7|91145.7|18
1640360660000|2021-12-24 15:44:20|91251.5|91147.5|91254.8|91150.8|91277.9|91173.9|91251.2|91147.2|30
1640360670000|2021-12-24 15:44:30|91250.5|91146.5|91258.8|91154.8|91281.3|91177.3|91250.3|91146.3|38
1640360680000|2021-12-24 15:44:40|91258.3|91154.3|91268.1|91164.1|91279.6|91175.6|91255.5|91151.5|58
1640360690000|2021-12-24 15:44:50|91267.4|91163.4|91256.1|91152.1|91267.4|91163.4|91253.7|91149.7|51
1640360700000|2021-12-24 15:45:00|91255.8|91151.8|91268.2|91164.2|91279.4|91175.4|91254.7|91150.7|49
1640360710000|2021-12-24 15:45:10|91268.8|91164.8|91259.3|91155.3|91273.8|91169.8|91258.8|91154.8|18
1640360720000|2021-12-24 15:45:20|91258.7|91154.7|91281.8|91177.8|91281.9|91177.9|91254|91150|16
1640360730000|2021-12-24 15:45:30|91270.9|91166.9|91265.5|91161.5|91275.7|91171.7|91265.5|91161.5|7
1640360740000|2021-12-24 15:45:40|91266|91162|91253.3|91149.3|91266.1|91162.1|91253.2|91149.2|19
1640360750000|2021-12-24 15:45:50|91253.4|91149.4|91278.7|91174.7|91278.7|91174.7|91252.3|91148.3|11
1640360760000|2021-12-24 15:46:00|91278.6|91174.6|91267.7|91163.7|91278.6|91174.6|91265.6|91161.6|19
1640360770000|2021-12-24 15:46:10|91267.6|91163.6|91277.7|91173.7|91279.5|91175.5|91260.3|91156.3|23
1640360780000|2021-12-24 15:46:20|91277.5|91173.5|91267.3|91163.3|91278|91174|91266.5|91162.5|18
1640360790000|2021-12-24 15:46:30|91267.2|91163.2|91260|91156|91267.5|91163.5|91259.8|91155.8|8
1640360800000|2021-12-24 15:46:40|91259.9|91155.9|91276.5|91172.5|91277.6|91173.6|91259.2|91155.2|10
1640360810000|2021-12-24 15:46:50|91276.6|91172.6|91273.1|91169.1|91279.6|91175.6|91262.8|91158.8|35
1640360820000|2021-12-24 15:47:00|91273.4|91169.4|91256.8|91152.8|91274.1|91170.1|91256.8|91152.8|29
1640360830000|2021-12-24 15:47:10|91256.7|91152.7|91254.8|91150.8|91273.7|91169.7|91249.1|91145.1|36
1640360840000|2021-12-24 15:47:20|91255.1|91151.1|91262|91158|91264.2|91160.2|91255|91151|34
1640360850000|2021-12-24 15:47:30|91261.3|91157.3|91278.6|91174.6|91278.6|91174.6|91251.6|91147.6|24
1640360860000|2021-12-24 15:47:40|91269.3|91165.3|91250.3|91146.3|91269.3|91165.3|91250.3|91146.3|17
1640360870000|2021-12-24 15:47:50|91249.7|91145.7|91250.8|91146.8|91255.7|91151.7|91249.5|91145.5|19
1640360880000|2021-12-24 15:48:00|91250.2|91146.2|91257|91153|91283|91179|91250.2|91146.2|42
1640360890000|2021-12-24 15:48:10|91257.1|91153.1|91255.5|91151.5|91259.8|91155.8|91253|91149|40
1640360900000|2021-12-24 15:48:20|91256.7|91152.7|91271.8|91167.8|91278|91174|91251.2|91147.2|31
1640360910000|2021-12-24 15:48:30|91267|91163|91255.1|91151.1|91267.5|91163.5|91253.4|91149.4|41
1640360920000|2021-12-24 15:48:40|91255.3|91151.3|91277|91173|91277.7|91173.7|91253.4|91149.4|44
1640360930000|2021-12-24 15:48:50|91265.9|91161.9|91259.4|91155.4|91266.7|91162.7|91257.6|91153.6|13
1640360940000|2021-12-24 15:49:00|91259.5|91155.5|91254.5|91150.5|91259.8|91155.8|91254.1|91150.1|33
1640360950000|2021-12-24 15:49:10|91255.6|91151.6|91277.6|91173.6|91278.1|91174.1|91254.2|91150.2|22
1640360960000|2021-12-24 15:49:20|91277.5|91173.5|91266.3|91162.3|91277.6|91173.6|91266.3|91162.3|33
1640360970000|2021-12-24 15:49:30|91268|91164|91259.9|91155.9|91268.4|91164.4|91258.7|91154.7|29
1640360980000|2021-12-24 15:49:40|91260.4|91156.4|91258.1|91154.1|91277.7|91173.7|91255.9|91151.9|38
1640360990000|2021-12-24 15:49:50|91258.2|91154.2|91249.9|91145.9|91259|91155|91241.7|91137.7|18
1640361000000|2021-12-24 15:50:00|91245.6|91141.6|91248.6|91144.6|91269.4|91165.4|91245.6|91141.6|35
1640361010000|2021-12-24 15:50:10|91247.8|91143.8|91249.5|91145.5|91252|91148|91243.8|91139.8|25
1640361020000|2021-12-24 15:50:20|91247.9|91143.9|91250.1|91146.1|91271.3|91167.3|91247.9|91143.9|33
1640361030000|2021-12-24 15:50:30|91250.5|91146.5|91245.8|91141.8|91250.5|91146.5|91244.3|91140.3|14
1640361040000|2021-12-24 15:50:40|91246.2|91142.2|91256.9|91152.9|91270.7|91166.7|91245.3|91141.3|46
1640361050000|2021-12-24 15:50:50|91256.1|91152.1|91249.3|91145.3|91278.2|91174.2|91248.6|91144.6|43
1640361060000|2021-12-24 15:51:00|91249.9|91145.9|91254.2|91150.2|91268.5|91164.5|91246.1|91142.1|40
1640361070000|2021-12-24 15:51:10|91282.7|91178.7|91254.8|91150.8|91282.7|91178.7|91253.3|91149.3|28
1640361080000|2021-12-24 15:51:20|91258.2|91154.2|91255.1|91151.1|91258.8|91154.8|91251.7|91147.7|18
1640361090000|2021-12-24 15:51:30|91250.5|91146.5|91259.4|91155.4|91269.6|91165.6|91247.9|91143.9|18
1640361100000|2021-12-24 15:51:40|91263.1|91159.1|91264.1|91160.1|91273.5|91169.5|91263.1|91159.1|18
1640361110000|2021-12-24 15:51:50|91255.3|91151.3|91255.6|91151.6|91257.2|91153.2|91252.6|91148.6|17
1640361120000|2021-12-24 15:52:00|91255.7|91151.7|91262.9|91158.9|91273.2|91169.2|91255.7|91151.7|49
1640361130000|2021-12-24 15:52:10|91262.4|91158.4|91249|91145|91262.9|91158.9|91247.7|91143.7|49
1640361140000|2021-12-24 15:52:20|91248.1|91144.1|91244.9|91140.9|91249.8|91145.8|91244.6|91140.6|26
1640361150000|2021-12-24 15:52:30|91244.8|91140.8|91253.1|91149.1|91260.2|91156.2|91244.8|91140.8|24
1640361160000|2021-12-24 15:52:40|91253|91149|91247.8|91143.8|91256.6|91152.6|91247.8|91143.8|16
1640361170000|2021-12-24 15:52:50|91247.6|91143.6|91256.8|91152.8|91257.5|91153.5|91244.6|91140.6|23
1640361180000|2021-12-24 15:53:00|91257.1|91153.1|91250.9|91146.9|91257.5|91153.5|91249.2|91145.2|17
1640361190000|2021-12-24 15:53:10|91251.3|91147.3|91250.9|91146.9|91251.3|91147.3|91250.8|91146.8|8
1640361200000|2021-12-24 15:53:20|91251.2|91147.2|91261.3|91157.3|91261.4|91157.4|91247.4|91143.4|13
1640361210000|2021-12-24 15:53:30|91261.6|91157.6|91253.5|91149.5|91261.6|91157.6|91253.4|91149.4|10
1640361220000|2021-12-24 15:53:40|91253.6|91149.6|91245.5|91141.5|91253.6|91149.6|91245.3|91141.3|15
1640361230000|2021-12-24 15:53:50|91246.2|91142.2|91254.6|91150.6|91261.5|91157.5|91246.2|91142.2|16
1640361240000|2021-12-24 15:54:00|91254|91150|91256.9|91152.9|91261.2|91157.2|91249.2|91145.2|29
1640361250000|2021-12-24 15:54:10|91249.7|91145.7|91261.2|91157.2|91261.3|91157.3|91249.7|91145.7|19
1640361260000|2021-12-24 15:54:20|91254.1|91150.1|91247|91143|91254.1|91150.1|91247|91143|7
1640361270000|2021-12-24 15:54:30|91246.8|91142.8|91256|91152|91260.7|91156.7|91239.6|91135.6|34
1640361280000|2021-12-24 15:54:40|91245.6|91141.6|91267.6|91163.6|91267.7|91163.7|91244.4|91140.4|41
1640361290000|2021-12-24 15:54:50|91260.2|91156.2|91263.5|91159.5|91270.6|91166.6|91253.5|91149.5|58
1640361300000|2021-12-24 15:55:00|91264.4|91160.4|91263.8|91159.8|91269.7|91165.7|91253.2|91149.2|59
1640361310000|2021-12-24 15:55:10|91262.7|91158.7|91245.7|91141.7|91263.7|91159.7|91245.2|91141.2|47
1640361320000|2021-12-24 15:55:20|91245.5|91141.5|91243.5|91139.5|91245.5|91141.5|91242.9|91138.9|24
1640361330000|2021-12-24 15:55:30|91242.9|91138.9|91258.3|91154.3|91258.3|91154.3|91242.6|91138.6|38
1640361340000|2021-12-24 15:55:40|91249.5|91145.5|91245.2|91141.2|91251.9|91147.9|91243.5|91139.5|30
1640361350000|2021-12-24 15:55:50|91246.7|91142.7|91255.4|91151.4|91270.5|91166.5|91246.3|91142.3|48
1640361360000|2021-12-24 15:56:00|91255.5|91151.5|91278.8|91174.8|91278.8|91174.8|91255.5|91151.5|53
1640361370000|2021-12-24 15:56:10|91279.1|91175.1|91267.3|91163.3|91280.9|91176.9|91265.2|91161.2|37
1640361380000|2021-12-24 15:56:20|91267.2|91163.2|91262.8|91158.8|91269.2|91165.2|91261.2|91157.2|25
1640361390000|2021-12-24 15:56:30|91262.5|91158.5|91285.7|91181.7|91285.7|91181.7|91259.8|91155.8|32
1640361400000|2021-12-24 15:56:40|91284.9|91180.9|91270.8|91166.8|91294|91190|91268.6|91164.6|29
1640361410000|2021-12-24 15:56:50|91270.9|91166.9|91294|91190|91304.3|91200.3|91264.2|91160.2|38
1640361420000|2021-12-24 15:57:00|91294.6|91190.6|91282|91178|91295.8|91191.8|91281.2|91177.2|36
1640361430000|2021-12-24 15:57:10|91282.1|91178.1|91296.4|91192.4|91310.6|91206.6|91280.9|91176.9|28
1640361440000|2021-12-24 15:57:20|91296.8|91192.8|91316.6|91212.6|91316.6|91212.6|91279.6|91175.6|51
1640361450000|2021-12-24 15:57:30|91316.1|91212.1|91295.3|91191.3|91316.8|91212.8|91275.1|91171.1|47
1640361460000|2021-12-24 15:57:40|91296.1|91192.1|91286.8|91182.8|91316.7|91212.7|91278.5|91174.5|55
1640361470000|2021-12-24 15:57:50|91315.8|91211.8|91295.5|91191.5|91316.7|91212.7|91290.3|91186.3|36
1640361480000|2021-12-24 15:58:00|91295.4|91191.4|91302.5|91198.5|91331.9|91227.9|91295.4|91191.4|52
1640361490000|2021-12-24 15:58:10|91302.6|91198.6|91314.5|91210.5|91376.3|91272.3|91293|91189|61
1640361500000|2021-12-24 15:58:20|91314.2|91210.2|91335|91231|91335.4|91231.4|91302.6|91198.6|64
1640361510000|2021-12-24 15:58:30|91334.7|91230.7|91308.1|91204.1|91338.4|91234.4|91300.9|91196.9|50
1640361520000|2021-12-24 15:58:40|91307.1|91203.1|91309.9|91205.9|91346.9|91242.9|91307.1|91203.1|47
1640361530000|2021-12-24 15:58:50|91309.8|91205.8|91324.4|91220.4|91361.7|91257.7|91298.1|91194.1|58
1640361540000|2021-12-24 15:59:00|91361.1|91257.1|91325|91221|91361.5|91257.5|91317.3|91213.3|56
1640361550000|2021-12-24 15:59:10|91326.9|91222.9|91339.7|91235.7|91344.6|91240.6|91326.2|91222.2|53
1640361560000|2021-12-24 15:59:20|91339.9|91235.9|91347.8|91243.8|91372.9|91268.9|91339.3|91235.3|57
1640361570000|2021-12-24 15:59:30|91349.4|91245.4|91351.3|91247.3|91358.1|91254.1|91338.3|91234.3|64
1640361580000|2021-12-24 15:59:40|91350.9|91246.9|91351.1|91247.1|91357.1|91253.1|91345.4|91241.4|62
1640361590000|2021-12-24 15:59:50|91351|91247|91366|91262|91376|91272|91345.8|91241.8|55
1640361600000|2021-12-24 16:00:00|91352.2|91248.2|91345.8|91241.8|91369.8|91265.8|91327.7|91223.7|59
1640361610000|2021-12-24 16:00:10|91347.2|91243.2|91359.6|91255.6|91369.8|91265.8|91311.4|91207.4|70
1640361620000|2021-12-24 16:00:20|91360.1|91256.1|91311.5|91207.5|91409.7|91305.7|91311.5|91207.5|62
1640361630000|2021-12-24 16:00:30|91328.9|91224.9|91352.2|91248.2|91353.1|91249.1|91313.2|91209.2|71
1640361640000|2021-12-24 16:00:40|91350.3|91246.3|91359.1|91255.1|91387.2|91283.2|91312.1|91208.1|51
1640361650000|2021-12-24 16:00:50|91370.6|91266.6|91345|91241|91377.7|91273.7|91321.3|91217.3|50
1640361660000|2021-12-24 16:01:00|91344.9|91240.9|91317.9|91213.9|91366.2|91262.2|91317.9|91213.9|12
1640361670000|2021-12-24 16:01:10|91321.1|91217.1|91338.4|91234.4|91404.9|91300.9|91316.8|91212.8|13
1640361680000|2021-12-24 16:01:20|91360.2|91256.2|91318.9|91214.9|91360.2|91256.2|91318.9|91214.9|15
1640361690000|2021-12-24 16:01:30|91320.7|91216.7|91317.6|91213.6|91320.9|91216.9|91316.6|91212.6|7
1640361700000|2021-12-24 16:01:40|91316.7|91212.7|91322.2|91218.2|91334.2|91230.2|91316.7|91212.7|7
1640361710000|2021-12-24 16:01:50|91321.1|91217.1|91319.5|91215.5|91321.1|91217.1|91318.8|91214.8|17
1640361720000|2021-12-24 16:02:00|91320|91216|91321|91217|91333.7|91229.7|91319.4|91215.4|24
1640361730000|2021-12-24 16:02:10|91321.1|91217.1|91320.7|91216.7|91326.5|91222.5|91318.8|91214.8|25
1640361740000|2021-12-24 16:02:20|91320.8|91216.8|91320.7|91216.7|91321.2|91217.2|91318.9|91214.9|25
1640361750000|2021-12-24 16:02:30|91320.6|91216.6|91321.2|91217.2|91324.3|91220.3|91314.4|91210.4|40
1640361760000|2021-12-24 16:02:40|91321.7|91217.7|91323.3|91219.3|91324.4|91220.4|91314.8|91210.8|32
1640361770000|2021-12-24 16:02:50|91323.6|91219.6|91322|91218|91329|91225|91320.3|91216.3|21
1640361780000|2021-12-24 16:03:00|91322.4|91218.4|91317.9|91213.9|91322.4|91218.4|91317.9|91213.9|25
1640361790000|2021-12-24 16:03:10|91323.1|91219.1|91306.8|91202.8|91331.2|91227.2|91306.8|91202.8|37
1640361800000|2021-12-24 16:03:20|91305.3|91201.3|91305.3|91201.3|91305.3|91201.3|91303.2|91199.2|14
1640361810000|2021-12-24 16:03:30|91305.4|91201.4|91317.7|91213.7|91317.7|91213.7|91304|91200|14
1640361820000|2021-12-24 16:03:40|91319.4|91215.4|91324.1|91220.1|91334.4|91230.4|91313|91209|24
1640361830000|2021-12-24 16:03:50|91319.9|91215.9|91316.2|91212.2|91319.9|91215.9|91316.2|91212.2|10
1640361840000|2021-12-24 16:04:00|91326.7|91222.7|91339.7|91235.7|91350.9|91246.9|91326.2|91222.2|15
1640361850000|2021-12-24 16:04:10|91328.4|91224.4|91339|91235|91354.1|91250.1|91324.2|91220.2|18
1640361860000|2021-12-24 16:04:20|91338.6|91234.6|91350.3|91246.3|91350.3|91246.3|91321.5|91217.5|17
1640361870000|2021-12-24 16:04:30|91340|91236|91319|91215|91342|91238|91318.1|91214.1|19
1640361880000|2021-12-24 16:04:40|91317.7|91213.7|91328.2|91224.2|91336|91232|91317.7|91213.7|8
1640361890000|2021-12-24 16:04:50|91327.8|91223.8|91329.4|91225.4|91329.6|91225.6|91317.9|91213.9|21
1640361900000|2021-12-24 16:05:00|91323.1|91219.1|91322.5|91218.5|91330.5|91226.5|91317.7|91213.7|45
1640361910000|2021-12-24 16:05:10|91326.5|91222.5|91326.2|91222.2|91332.5|91228.5|91320.8|91216.8|16
1640361920000|2021-12-24 16:05:20|91320.9|91216.9|91323.6|91219.6|91327.8|91223.8|91320.9|91216.9|8
1640361930000|2021-12-24 16:05:30|91323.8|91219.8|91315.3|91211.3|91323.8|91219.8|91315.3|91211.3|2
1640361940000|2021-12-24 16:05:40|91315.4|91211.4|91321.5|91217.5|91323.7|91219.7|91313.4|91209.4|11
1640361950000|2021-12-24 16:05:50|91323.2|91219.2|91322.8|91218.8|91323.2|91219.2|91321.3|91217.3|7
1640361960000|2021-12-24 16:06:00|91323.5|91219.5|91325.5|91221.5|91329.3|91225.3|91323.5|91219.5|16
1640361970000|2021-12-24 16:06:10|91325.9|91221.9|91318.4|91214.4|91325.9|91221.9|91318.2|91214.2|6
1640361980000|2021-12-24 16:06:20|91317.5|91213.5|91323.1|91219.1|91323.4|91219.4|91306|91202|24
1640361990000|2021-12-24 16:06:30|91323.8|91219.8|91324|91220|91325.7|91221.7|91323.4|91219.4|16
1640362000000|2021-12-24 16:06:40|91323.3|91219.3|91326.6|91222.6|91327.5|91223.5|91323.2|91219.2|12
1640362010000|2021-12-24 16:06:50|91324.8|91220.8|91325.7|91221.7|91326.5|91222.5|91324.8|91220.8|14
1640362020000|2021-12-24 16:07:00|91326|91222|91323.7|91219.7|91326.8|91222.8|91323.7|91219.7|25
1640362030000|2021-12-24 16:07:10|91324.9|91220.9|91316.2|91212.2|91326.8|91222.8|91313.6|91209.6|22
1640362040000|2021-12-24 16:07:20|91316.1|91212.1|91315.3|91211.3|91316.1|91212.1|91314.6|91210.6|3
1640362050000|2021-12-24 16:07:30|91315.7|91211.7|91285.6|91181.6|91334.6|91230.6|91283.4|91179.4|22
1640362060000|2021-12-24 16:07:40|91286.3|91182.3|91286.3|91182.3|91293.7|91189.7|91284.4|91180.4|11
1640362070000|2021-12-24 16:07:50|91287|91183|91285.5|91181.5|91294.1|91190.1|91283.1|91179.1|27
1640362080000|2021-12-24 16:08:00|91285.4|91181.4|91284.7|91180.7|91291.9|91187.9|91284.7|91180.7|8
1640362090000|2021-12-24 16:08:10|91285.1|91181.1|91290.7|91186.7|91291.6|91187.6|91282.4|91178.4|23
1640362100000|2021-12-24 16:08:20|91290|91186|91291.3|91187.3|91293.1|91189.1|91290|91186|9
1640362110000|2021-12-24 16:08:30|91297.1|91193.1|91294.7|91190.7|91306.8|91202.8|91292.5|91188.5|9
1640362120000|2021-12-24 16:08:40|91294.6|91190.6|91301.4|91197.4|91301.4|91197.4|91294.4|91190.4|3
1640362130000|2021-12-24 16:08:50|91309.5|91205.5|91293.5|91189.5|91310.2|91206.2|91293.5|91189.5|7
1640362140000|2021-12-24 16:09:00|91293.8|91189.8|91295.3|91191.3|91296.3|91192.3|91293.8|91189.8|25
1640362150000|2021-12-24 16:09:10|91296.4|91192.4|91297.2|91193.2|91304.8|91200.8|91295.5|91191.5|10
1640362160000|2021-12-24 16:09:20|91299.7|91195.7|91299.9|91195.9|91306.9|91202.9|91297.1|91193.1|19
1640362170000|2021-12-24 16:09:30|91300|91196|91297.4|91193.4|91300|91196|91297.3|91193.3|11
1640362180000|2021-12-24 16:09:40|91293.2|91189.2|91293.5|91189.5|91300.6|91196.6|91289.9|91185.9|13
1640362190000|2021-12-24 16:09:50|91293.1|91189.1|91313.8|91209.8|91315.9|91211.9|91293.1|91189.1|23
1640362200000|2021-12-24 16:10:00|91313.9|91209.9|91320.2|91216.2|91322|91218|91311.5|91207.5|15
1640362210000|2021-12-24 16:10:10|91319.5|91215.5|91319.4|91215.4|91320.2|91216.2|91319.4|91215.4|4
1640362220000|2021-12-24 16:10:20|91322.2|91218.2|91320.1|91216.1|91327.1|91223.1|91320.1|91216.1|4
1640362230000|2021-12-24 16:10:30|91320.5|91216.5|91319.9|91215.9|91320.5|91216.5|91319.5|91215.5|9
1640362240000|2021-12-24 16:10:40|91322.5|91218.5|91322.2|91218.2|91322.5|91218.5|91320.1|91216.1|5
1640362250000|2021-12-24 16:10:50|91320.2|91216.2|91302.7|91198.7|91320.2|91216.2|91298.8|91194.8|9
1640362260000|2021-12-24 16:11:00|91302.9|91198.9|91302.3|91198.3|91319|91215|91302|91198|7
1640362270000|2021-12-24 16:11:10|91302|91198|91304.9|91200.9|91308.4|91204.4|91302|91198|5
1640362280000|2021-12-24 16:11:20|91302.5|91198.5|91300.1|91196.1|91303.3|91199.3|91300.1|91196.1|8
1640362290000|2021-12-24 16:11:30|91299.6|91195.6|91300.5|91196.5|91300.5|91196.5|91299.2|91195.2|3
1640362300000|2021-12-24 16:11:40|91301.2|91197.2|91301.2|91197.2|91302.6|91198.6|91300.1|91196.1|10
1640362310000|2021-12-24 16:11:50|91301.8|91197.8|91299.9|91195.9|91301.8|91197.8|91299.9|91195.9|6
1640362320000|2021-12-24 16:12:00|91300.9|91196.9|91301.4|91197.4|91301.8|91197.8|91300.4|91196.4|10
1640362330000|2021-12-24 16:12:10|91302.5|91198.5|91302|91198|91302.5|91198.5|91301.3|91197.3|4
1640362340000|2021-12-24 16:12:20|91304.6|91200.6|91347.9|91243.9|91347.9|91243.9|91302.3|91198.3|12
1640362350000|2021-12-24 16:12:30|91348.3|91244.3|91350.3|91246.3|91350.3|91246.3|91348.3|91244.3|12
1640362360000|2021-12-24 16:12:40|91356.7|91252.7|91346.2|91242.2|91356.7|91252.7|91327.6|91223.6|11
1640362370000|2021-12-24 16:12:50|91352.3|91248.3|91348|91244|91353.5|91249.5|91346.9|91242.9|12
1640362380000|2021-12-24 16:13:00|91345.5|91241.5|91345.3|91241.3|91345.5|91241.5|91342.2|91238.2|9
1640362390000|2021-12-24 16:13:10|91345.4|91241.4|91347.2|91243.2|91352.5|91248.5|91345.4|91241.4|14
1640362400000|2021-12-24 16:13:20|91347.3|91243.3|91348|91244|91348|91244|91346.4|91242.4|8
1640362410000|2021-12-24 16:13:30|91347.6|91243.6|91348.2|91244.2|91348.2|91244.2|91300.3|91196.3|24
1640362420000|2021-12-24 16:13:40|91348.5|91244.5|91343|91239|91355.3|91251.3|91343|91239|24
1640362430000|2021-12-24 16:13:50|91342.7|91238.7|91346.1|91242.1|91367.8|91263.8|91339.4|91235.4|14
1640362440000|2021-12-24 16:14:00|91353.3|91249.3|91351|91247|91353.4|91249.4|91347|91243|7
1640362450000|2021-12-24 16:14:10|91370.8|91266.8|91330.1|91226.1|91370.8|91266.8|91328.3|91224.3|15
1640362460000|2021-12-24 16:14:20|91351.3|91247.3|91348.1|91244.1|91355|91251|91348|91244|9
1640362470000|2021-12-24 16:14:30|91335.7|91231.7|91331.3|91227.3|91335.9|91231.9|91328.4|91224.4|12
1640362480000|2021-12-24 16:14:40|91352.8|91248.8|91353.9|91249.9|91355.7|91251.7|91348.3|91244.3|8
1640362490000|2021-12-24 16:14:50|91364.4|91260.4|91352.1|91248.1|91364.4|91260.4|91352.1|91248.1|8
1640362500000|2021-12-24 16:15:00|91360.2|91256.2|91336.8|91232.8|91360.2|91256.2|91296.4|91192.4|31
1640362510000|2021-12-24 16:15:10|91357.5|91253.5|91347.3|91243.3|91357.5|91253.5|91347.2|91243.2|8
1640362520000|2021-12-24 16:15:20|91347.2|91243.2|91336.7|91232.7|91347.3|91243.3|91336.5|91232.5|5
1640362530000|2021-12-24 16:15:30|91358.2|91254.2|91345.5|91241.5|91358.2|91254.2|91344|91240|12
1640362540000|2021-12-24 16:15:40|91345.8|91241.8|91345.1|91241.1|91347.3|91243.3|91345.1|91241.1|12
1640362550000|2021-12-24 16:15:50|91345.3|91241.3|91334.4|91230.4|91345.3|91241.3|91333.7|91229.7|14
1640362560000|2021-12-24 16:16:00|91334.3|91230.3|91339.3|91235.3|91355.8|91251.8|91334.3|91230.3|9
1640362570000|2021-12-24 16:16:10|91339.2|91235.2|91346.3|91242.3|91348|91244|91335.1|91231.1|4
1640362580000|2021-12-24 16:16:20|91346.4|91242.4|91337|91233|91346.4|91242.4|91337|91233|3
1640362590000|2021-12-24 16:16:30|91337.3|91233.3|91345.9|91241.9|91345.9|91241.9|91337|91233|11
1640362600000|2021-12-24 16:16:40|91345.8|91241.8|91329.5|91225.5|91347.9|91243.9|91327.7|91223.7|11
1640362610000|2021-12-24 16:16:50|91331.3|91227.3|91328.3|91224.3|91332.5|91228.5|91328.1|91224.1|19
1640362620000|2021-12-24 16:17:00|91329.2|91225.2|91339.1|91235.1|91348.7|91244.7|91328.9|91224.9|10
1640362630000|2021-12-24 16:17:10|91343.4|91239.4|91325.1|91221.1|91343.4|91239.4|91321.9|91217.9|11
1640362640000|2021-12-24 16:17:20|91325.7|91221.7|91333.5|91229.5|91349.4|91245.4|91323.3|91219.3|18
1640362650000|2021-12-24 16:17:30|91332.7|91228.7|91352.4|91248.4|91352.4|91248.4|91329.4|91225.4|16
1640362660000|2021-12-24 16:17:40|91351.5|91247.5|91349.6|91245.6|91352.6|91248.6|91349.2|91245.2|10
1640362670000|2021-12-24 16:17:50|91349.5|91245.5|91353.9|91249.9|91353.9|91249.9|91349.2|91245.2|19
1640362680000|2021-12-24 16:18:00|91353.8|91249.8|91350.7|91246.7|91353.8|91249.8|91349.7|91245.7|40
1640362690000|2021-12-24 16:18:10|91352.2|91248.2|91359.2|91255.2|91361.4|91257.4|91346.7|91242.7|55
1640362700000|2021-12-24 16:18:20|91359.3|91255.3|91348.7|91244.7|91359.6|91255.6|91337.2|91233.2|42
1640362710000|2021-12-24 16:18:30|91349|91245|91350.1|91246.1|91351.4|91247.4|91344.7|91240.7|26
1640362720000|2021-12-24 16:18:40|91346.6|91242.6|91383.3|91279.3|91383.3|91279.3|91344.3|91240.3|14
1640362730000|2021-12-24 16:18:50|91376.4|91272.4|91366.5|91262.5|91376.4|91272.4|91347.4|91243.4|14
1640362740000|2021-12-24 16:19:00|91366.9|91262.9|91367|91263|91368.2|91264.2|91366.9|91262.9|4
1640362750000|2021-12-24 16:19:10|91365.1|91261.1|91348.4|91244.4|91365.1|91261.1|91348.4|91244.4|9
1640362760000|2021-12-24 16:19:20|91364.2|91260.2|91346.9|91242.9|91366.1|91262.1|91341.1|91237.1|23
1640362770000|2021-12-24 16:19:30|91346|91242|91346|91242|91349.6|91245.6|91339.9|91235.9|19
1640362780000|2021-12-24 16:19:40|91345.9|91241.9|91340.4|91236.4|91345.9|91241.9|91333.3|91229.3|22
1640362790000|2021-12-24 16:19:50|91318.6|91214.6|91323.1|91219.1|91323.1|91219.1|91317.3|91213.3|28
1640362800000|2021-12-24 16:20:00|91328.9|91224.9|91334.6|91230.6|91334.6|91230.6|91328.9|91224.9|3
1640362810000|2021-12-24 16:20:10|91335.3|91231.3|91335.3|91231.3|91335.3|91231.3|91334.4|91230.4|7
1640362820000|2021-12-24 16:20:20|91334.8|91230.8|91323.2|91219.2|91335.3|91231.3|91317.1|91213.1|6
1640362830000|2021-12-24 16:20:30|91323.3|91219.3|91332.6|91228.6|91332.7|91228.7|91323.2|91219.2|5
1640362840000|2021-12-24 16:20:40|91332.7|91228.7|91329.7|91225.7|91332.7|91228.7|91329.7|91225.7|2
1640362850000|2021-12-24 16:20:50|91310.7|91206.7|91327.3|91223.3|91327.3|91223.3|91304.9|91200.9|7
1640362860000|2021-12-24 16:21:00|91319.5|91215.5|91332|91228|91332|91228|91319.5|91215.5|3
1640362870000|2021-12-24 16:21:10|91332.1|91228.1|91332.1|91228.1|91332.1|91228.1|91332.1|91228.1|1
1640362880000|2021-12-24 16:21:20|91334.7|91230.7|91310.7|91206.7|91334.7|91230.7|91310.7|91206.7|2
1640362890000|2021-12-24 16:21:30|91311|91207|91327.2|91223.2|91327.2|91223.2|91311|91207|4
1640362900000|2021-12-24 16:21:40|91319.4|91215.4|91319.4|91215.4|91319.4|91215.4|91319.3|91215.3|3
1640362910000|2021-12-24 16:21:50|91327.3|91223.3|91327.5|91223.5|91327.5|91223.5|91327.3|91223.3|2
1640362920000|2021-12-24 16:22:00|91330.4|91226.4|91332.5|91228.5|91332.5|91228.5|91327.5|91223.5|4
1640362930000|2021-12-24 16:22:10|91332.1|91228.1|91319.3|91215.3|91332.1|91228.1|91319.3|91215.3|3
1640362940000|2021-12-24 16:22:20|91319.4|91215.4|91334.5|91230.5|91334.5|91230.5|91319.4|91215.4|6
1640362950000|2021-12-24 16:22:30|91334.1|91230.1|91331.6|91227.6|91334.1|91230.1|91331.6|91227.6|7
1640362960000|2021-12-24 16:22:40|91334.9|91230.9|91295.2|91191.2|91334.9|91230.9|91295.2|91191.2|5
1640362970000|2021-12-24 16:22:50|91334.6|91230.6|91338|91234|91338|91234|91334.6|91230.6|5
1640362980000|2021-12-24 16:23:00|91335|91231|91305.8|91201.8|91335|91231|91303.7|91199.7|33
1640362990000|2021-12-24 16:23:10|91304.3|91200.3|91327.2|91223.2|91331.5|91227.5|91302.7|91198.7|53
1640363000000|2021-12-24 16:23:20|91327.3|91223.3|91317.8|91213.8|91327.7|91223.7|91286.9|91182.9|59
1640363010000|2021-12-24 16:23:30|91317.7|91213.7|91291.9|91187.9|91322.6|91218.6|91291.9|91187.9|46
1640363020000|2021-12-24 16:23:40|91290.2|91186.2|91316.4|91212.4|91321.5|91217.5|91289.9|91185.9|49
1640363030000|2021-12-24 16:23:50|91317.1|91213.1|91318.6|91214.6|91321.5|91217.5|91290.9|91186.9|39
1640363040000|2021-12-24 16:24:00|91318.8|91214.8|91321.4|91217.4|91322|91218|91316.9|91212.9|49
1640363050000|2021-12-24 16:24:10|91321|91217|91320.4|91216.4|91321|91217|91315.4|91211.4|39
1640363060000|2021-12-24 16:24:20|91320.3|91216.3|91320.3|91216.3|91321.3|91217.3|91317.5|91213.5|36
1640363070000|2021-12-24 16:24:30|91321.6|91217.6|91310.9|91206.9|91321.6|91217.6|91310.9|91206.9|35
1640363080000|2021-12-24 16:24:40|91309.8|91205.8|91313.8|91209.8|91316.3|91212.3|91309.7|91205.7|28
1640363090000|2021-12-24 16:24:50|91314.2|91210.2|91318.9|91214.9|91321.3|91217.3|91311.1|91207.1|38
1640363100000|2021-12-24 16:25:00|91319.7|91215.7|91319.8|91215.8|91321.1|91217.1|91319|91215|24
1640363110000|2021-12-24 16:25:10|91319.7|91215.7|91317.9|91213.9|91319.8|91215.8|91317.9|91213.9|9
1640363120000|2021-12-24 16:25:20|91317.8|91213.8|91314.6|91210.6|91319.6|91215.6|91311.1|91207.1|27
1640363130000|2021-12-24 16:25:30|91313.1|91209.1|91285.5|91181.5|91318|91214|91285.5|91181.5|36
1640363140000|2021-12-24 16:25:40|91289.1|91185.1|91317.9|91213.9|91318.6|91214.6|91280.3|91176.3|36
1640363150000|2021-12-24 16:25:50|91316.5|91212.5|91313.5|91209.5|91318.8|91214.8|91306.5|91202.5|40
1640363160000|2021-12-24 16:26:00|91316.2|91212.2|91315.2|91211.2|91319.3|91215.3|91311.3|91207.3|48
1640363170000|2021-12-24 16:26:10|91316.5|91212.5|91311.6|91207.6|91317.4|91213.4|91311.5|91207.5|31
1640363180000|2021-12-24 16:26:20|91314.1|91210.1|91308.7|91204.7|91315|91211|91306.2|91202.2|30
1640363190000|2021-12-24 16:26:30|91310.9|91206.9|91314.6|91210.6|91315.5|91211.5|91308.8|91204.8|28
1640363200000|2021-12-24 16:26:40|91315.3|91211.3|91314.1|91210.1|91316.2|91212.2|91294.4|91190.4|28
1640363210000|2021-12-24 16:26:50|91315.1|91211.1|91302.8|91198.8|91316.2|91212.2|91302.2|91198.2|34
1640363220000|2021-12-24 16:27:00|91303.6|91199.6|91311.5|91207.5|91316.2|91212.2|91303.6|91199.6|35
1640363230000|2021-12-24 16:27:10|91312.3|91208.3|91314.5|91210.5|91315.5|91211.5|91310.6|91206.6|33
1640363240000|2021-12-24 16:27:20|91313.4|91209.4|91316.1|91212.1|91316.4|91212.4|91311.8|91207.8|28
1640363250000|2021-12-24 16:27:30|91316.2|91212.2|91308.9|91204.9|91317.4|91213.4|91307.3|91203.3|30
1640363260000|2021-12-24 16:27:40|91309.1|91205.1|91314.7|91210.7|91316.1|91212.1|91309.1|91205.1|32
1640363270000|2021-12-24 16:27:50|91315.1|91211.1|91315.5|91211.5|91316|91212|91312|91208|25
1640363280000|2021-12-24 16:28:00|91315.4|91211.4|91313.2|91209.2|91315.9|91211.9|91308.3|91204.3|29
1640363290000|2021-12-24 16:28:10|91313.3|91209.3|91314.7|91210.7|91314.9|91210.9|91311.8|91207.8|32
1640363300000|2021-12-24 16:28:20|91315.1|91211.1|91302.3|91198.3|91315.1|91211.1|91302.3|91198.3|27
1640363310000|2021-12-24 16:28:30|91302.4|91198.4|91301.4|91197.4|91303.9|91199.9|91294.2|91190.2|26
1640363320000|2021-12-24 16:28:40|91297.4|91193.4|91303.1|91199.1|91303.5|91199.5|91296|91192|20
1640363330000|2021-12-24 16:28:50|91301.7|91197.7|91300.4|91196.4|91303.6|91199.6|91297.9|91193.9|24
1640363340000|2021-12-24 16:29:00|91299.9|91195.9|91303.2|91199.2|91308.1|91204.1|91297.8|91193.8|21
1640363350000|2021-12-24 16:29:10|91303|91199|91297.3|91193.3|91310|91206|91292.1|91188.1|36
1640363360000|2021-12-24 16:29:20|91301|91197|91291.8|91187.8|91301|91197|91289|91185|24
1640363370000|2021-12-24 16:29:30|91296.3|91192.3|91300.8|91196.8|91311.7|91207.7|91293.6|91189.6|28
1640363380000|2021-12-24 16:29:40|91302.6|91198.6|91299.2|91195.2|91303.7|91199.7|91299.2|91195.2|20
1640363390000|2021-12-24 16:29:50|91288.9|91184.9|91300.3|91196.3|91302.8|91198.8|91288.9|91184.9|30
1640363400000|2021-12-24 16:30:00|91298.3|91194.3|91293.3|91189.3|91327.4|91223.4|91287.5|91183.5|38
1640363410000|2021-12-24 16:30:10|91293.6|91189.6|91270.3|91166.3|91307.9|91203.9|91263.5|91159.5|35
1640363420000|2021-12-24 16:30:20|91270.2|91166.2|91273.1|91169.1|91291.7|91187.7|91267.7|91163.7|35
1640363430000|2021-12-24 16:30:30|91273.9|91169.9|91279.2|91175.2|91288.6|91184.6|91262.8|91158.8|43
1640363440000|2021-12-24 16:30:40|91266.8|91162.8|91277.5|91173.5|91290.1|91186.1|91266.8|91162.8|33
1640363450000|2021-12-24 16:30:50|91282.4|91178.4|91277.2|91173.2|91293.8|91189.8|91271.6|91167.6|36
1640363460000|2021-12-24 16:31:00|91278.4|91174.4|91277.4|91173.4|91285.4|91181.4|91274.9|91170.9|30
1640363470000|2021-12-24 16:31:10|91277.8|91173.8|91278.5|91174.5|91297|91193|91272.6|91168.6|29
1640363480000|2021-12-24 16:31:20|91292|91188|91292.5|91188.5|91298.2|91194.2|91286.5|91182.5|28
1640363490000|2021-12-24 16:31:30|91288.4|91184.4|91284.3|91180.3|91297|91193|91283.3|91179.3|34
1640363500000|2021-12-24 16:31:40|91277.8|91173.8|91281.2|91177.2|91305.6|91201.6|91277.8|91173.8|38
1640363510000|2021-12-24 16:31:50|91281.1|91177.1|91274.9|91170.9|91292.7|91188.7|91272|91168|40
1640363520000|2021-12-24 16:32:00|91277.2|91173.2|91289.3|91185.3|91305.6|91201.6|91274|91170|36
1640363530000|2021-12-24 16:32:10|91286.1|91182.1|91281.7|91177.7|91300.2|91196.2|91275.8|91171.8|31
1640363540000|2021-12-24 16:32:20|91280.4|91176.4|91294.6|91190.6|91294.6|91190.6|91272.5|91168.5|34
1640363550000|2021-12-24 16:32:30|91297.4|91193.4|91237.1|91133.1|91297.4|91193.4|91235.4|91131.4|52
1640363560000|2021-12-24 16:32:40|91237|91133|91271.6|91167.6|91275.3|91171.3|91234.1|91130.1|37
1640363570000|2021-12-24 16:32:50|91269.2|91165.2|91276.2|91172.2|91287.1|91183.1|91266.9|91162.9|27
1640363580000|2021-12-24 16:33:00|91276.4|91172.4|91276.8|91172.8|91291.6|91187.6|91268.9|91164.9|30
1640363590000|2021-12-24 16:33:10|91277|91173|91278.2|91174.2|91288.1|91184.1|91267.2|91163.2|25
1640363600000|2021-12-24 16:33:20|91278|91174|91274.6|91170.6|91287.9|91183.9|91274.5|91170.5|14
1640363610000|2021-12-24 16:33:30|91274.8|91170.8|91280.2|91176.2|91286.6|91182.6|91274.6|91170.6|14
1640363620000|2021-12-24 16:33:40|91281.8|91177.8|91277.2|91173.2|91291.9|91187.9|91276.8|91172.8|19
1640363630000|2021-12-24 16:33:50|91289.2|91185.2|91286.6|91182.6|91289.2|91185.2|91274.6|91170.6|20
1640363640000|2021-12-24 16:34:00|91274.8|91170.8|91273.8|91169.8|91286.2|91182.2|91272.8|91168.8|13
1640363650000|2021-12-24 16:34:10|91273.9|91169.9|91278.1|91174.1|91282.8|91178.8|91273.8|91169.8|17
1640363660000|2021-12-24 16:34:20|91278|91174|91278.8|91174.8|91285.8|91181.8|91276.2|91172.2|13
1640363670000|2021-12-24 16:34:30|91279|91175|91279.8|91175.8|91279.8|91175.8|91277.1|91173.1|15
1640363680000|2021-12-24 16:34:40|91279.6|91175.6|91282.4|91178.4|91293.3|91189.3|91279.6|91175.6|11
1640363690000|2021-12-24 16:34:50|91278.3|91174.3|91291.3|91187.3|91294.7|91190.7|91271.9|91167.9|30
1640363700000|2021-12-24 16:35:00|91287.4|91183.4|91286.8|91182.8|91295.3|91191.3|91281.2|91177.2|28
1640363710000|2021-12-24 16:35:10|91287.8|91183.8|91281.6|91177.6|91309.1|91205.1|91278|91174|38
1640363720000|2021-12-24 16:35:20|91293.5|91189.5|91279.1|91175.1|91293.5|91189.5|91271.8|91167.8|20
1640363730000|2021-12-24 16:35:30|91275|91171|91290.3|91186.3|91295.7|91191.7|91271.8|91167.8|11
1640363740000|2021-12-24 16:35:40|91289.3|91185.3|91280.7|91176.7|91298.1|91194.1|91280.7|91176.7|26
1640363750000|2021-12-24 16:35:50|91282.9|91178.9|91274|91170|91295.8|91191.8|91269.4|91165.4|23
1640363760000|2021-12-24 16:36:00|91272.4|91168.4|91294|91190|91297.8|91193.8|91262.5|91158.5|33
1640363770000|2021-12-24 16:36:10|91286.8|91182.8|91296.2|91192.2|91296.2|91192.2|91284.9|91180.9|35
1640363780000|2021-12-24 16:36:20|91296.3|91192.3|91287.6|91183.6|91300.7|91196.7|91287.6|91183.6|31
1640363790000|2021-12-24 16:36:30|91285.8|91181.8|91272.1|91168.1|91285.8|91181.8|91269.8|91165.8|29
1640363800000|2021-12-24 16:36:40|91272.2|91168.2|91270.4|91166.4|91274.3|91170.3|91270.4|91166.4|9
1640363810000|2021-12-24 16:36:50|91269.9|91165.9|91272.1|91168.1|91311.4|91207.4|91269.9|91165.9|18
1640363820000|2021-12-24 16:37:00|91290|91186|91279.8|91175.8|91294.6|91190.6|91278.2|91174.2|22
1640363830000|2021-12-24 16:37:10|91279.7|91175.7|91269.3|91165.3|91283.1|91179.1|91269.3|91165.3|19
1640363840000|2021-12-24 16:37:20|91269.6|91165.6|91320.4|91216.4|91328.7|91224.7|91269.4|91165.4|23
1640363850000|2021-12-24 16:37:30|91326.6|91222.6|91325|91221|91331.4|91227.4|91312.2|91208.2|35
1640363860000|2021-12-24 16:37:40|91327.1|91223.1|91337.4|91233.4|91345.1|91241.1|91314.2|91210.2|48
1640363870000|2021-12-24 16:37:50|91338.7|91234.7|91275.3|91171.3|91358.6|91254.6|91275.3|91171.3|33
1640363880000|2021-12-24 16:38:00|91275.8|91171.8|91268.1|91164.1|91281.2|91177.2|91266.6|91162.6|24
1640363890000|2021-12-24 16:38:10|91267.6|91163.6|91270.6|91166.6|91270.6|91166.6|91266.7|91162.7|22
1640363900000|2021-12-24 16:38:20|91274.5|91170.5|91285.1|91181.1|91285.1|91181.1|91267.3|91163.3|33
1640363910000|2021-12-24 16:38:30|91295.8|91191.8|91267.6|91163.6|91295.8|91191.8|91266.3|91162.3|18
1640363920000|2021-12-24 16:38:40|91266.2|91162.2|91269.2|91165.2|91271|91167|91266.2|91162.2|17
1640363930000|2021-12-24 16:38:50|91290.1|91186.1|91271.9|91167.9|91290.1|91186.1|91271.3|91167.3|20
1640363940000|2021-12-24 16:39:00|91270|91166|91269.6|91165.6|91273.9|91169.9|91269.5|91165.5|26
1640363950000|2021-12-24 16:39:10|91269.5|91165.5|91274.5|91170.5|91282.4|91178.4|91269.5|91165.5|15
1640363960000|2021-12-24 16:39:20|91274.6|91170.6|91270.7|91166.7|91274.6|91170.6|91270.7|91166.7|20
1640363970000|2021-12-24 16:39:30|91268.3|91164.3|91268.4|91164.4|91270.3|91166.3|91267.9|91163.9|19
1640363980000|2021-12-24 16:39:40|91268.9|91164.9|91277.8|91173.8|91280|91176|91267.7|91163.7|19
1640363990000|2021-12-24 16:39:50|91271.8|91167.8|91286|91182|91288.1|91184.1|91270.1|91166.1|38
1640364000000|2021-12-24 16:40:00|91286.3|91182.3|91306.3|91202.3|91315.1|91211.1|91277.1|91173.1|42
1640364010000|2021-12-24 16:40:10|91305.2|91201.2|91304.5|91200.5|91316.5|91212.5|91296.2|91192.2|22
1640364020000|2021-12-24 16:40:20|91292|91188|91304.9|91200.9|91309.6|91205.6|91270.1|91166.1|28
1640364030000|2021-12-24 16:40:30|91304.8|91200.8|91275.2|91171.2|91323.8|91219.8|91272|91168|32
1640364040000|2021-12-24 16:40:40|91275.3|91171.3|91274.2|91170.2|91287.9|91183.9|91273.5|91169.5|33
1640364050000|2021-12-24 16:40:50|91274.1|91170.1|91275.4|91171.4|91276.2|91172.2|91272.5|91168.5|22
1640364060000|2021-12-24 16:41:00|91275.7|91171.7|91279.5|91175.5|91287.2|91183.2|91273.7|91169.7|23
1640364070000|2021-12-24 16:41:10|91279.3|91175.3|91277|91173|91279.3|91175.3|91275.6|91171.6|27
1640364080000|2021-12-24 16:41:20|91274.4|91170.4|91279.2|91175.2|91287.2|91183.2|91267.4|91163.4|30
1640364090000|2021-12-24 16:41:30|91279.8|91175.8|91289.2|91185.2|91290.1|91186.1|91278|91174|12
1640364100000|2021-12-24 16:41:40|91290.1|91186.1|91277.1|91173.1|91290.2|91186.2|91276.5|91172.5|20
1640364110000|2021-12-24 16:41:50|91276.7|91172.7|91276|91172|91277|91173|91275.6|91171.6|27
1640364120000|2021-12-24 16:42:00|91275.9|91171.9|91285.6|91181.6|91288|91184|91274.6|91170.6|40
1640364130000|2021-12-24 16:42:10|91285.7|91181.7|91280.1|91176.1|91289.3|91185.3|91274.1|91170.1|53
1640364140000|2021-12-24 16:42:20|91279.6|91175.6|91276|91172|91279.9|91175.9|91274.9|91170.9|37
1640364150000|2021-12-24 16:42:30|91285.3|91181.3|91279.4|91175.4|91285.3|91181.3|91277.4|91173.4|25
1640364160000|2021-12-24 16:42:40|91279.1|91175.1|91275.7|91171.7|91281.4|91177.4|91275.7|91171.7|48
1640364170000|2021-12-24 16:42:50|91275.4|91171.4|91276.5|91172.5|91286.5|91182.5|91273.7|91169.7|42
1640364180000|2021-12-24 16:43:00|91276.7|91172.7|91277.4|91173.4|91278.8|91174.8|91275.9|91171.9|42
1640364190000|2021-12-24 16:43:10|91277.8|91173.8|91263.1|91159.1|91285.5|91181.5|91263.1|91159.1|32
1640364200000|2021-12-24 16:43:20|91266.1|91162.1|91280.4|91176.4|91290.5|91186.5|91260.6|91156.6|47
1640364210000|2021-12-24 16:43:30|91280.7|91176.7|91275.2|91171.2|91286.8|91182.8|91275.2|91171.2|45
1640364220000|2021-12-24 16:43:40|91271.6|91167.6|91272.9|91168.9|91274.2|91170.2|91268.9|91164.9|35
1640364230000|2021-12-24 16:43:50|91274.4|91170.4|91275.9|91171.9|91287.3|91183.3|91272.2|91168.2|39
1640364240000|2021-12-24 16:44:00|91278|91174|91273|91169|91278.3|91174.3|91271.9|91167.9|38
1640364250000|2021-12-24 16:44:10|91273.6|91169.6|91274.2|91170.2|91277.3|91173.3|91271|91167|36
1640364260000|2021-12-24 16:44:20|91274.4|91170.4|91284.5|91180.5|91287.6|91183.6|91274.2|91170.2|41
1640364270000|2021-12-24 16:44:30|91285|91181|91273|91169|91285|91181|91267.2|91163.2|47
1640364280000|2021-12-24 16:44:40|91271.6|91167.6|91283.3|91179.3|91284.5|91180.5|91270.3|91166.3|45
1640364290000|2021-12-24 16:44:50|91284|91180|91273.5|91169.5|91284|91180|91271.5|91167.5|50
1640364300000|2021-12-24 16:45:00|91274.1|91170.1|91283.1|91179.1|91284.2|91180.2|91272.1|91168.1|44
1640364310000|2021-12-24 16:45:10|91283.3|91179.3|91268.4|91164.4|91283.8|91179.8|91266.5|91162.5|34
1640364320000|2021-12-24 16:45:20|91268.5|91164.5|91267.7|91163.7|91268.7|91164.7|91267.7|91163.7|16
1640364330000|2021-12-24 16:45:30|91266.9|91162.9|91276.5|91172.5|91277.6|91173.6|91266.9|91162.9|15
1640364340000|2021-12-24 16:45:40|91270.4|91166.4|91265.4|91161.4|91271.7|91167.7|91262.8|91158.8|27
1640364350000|2021-12-24 16:45:50|91265.3|91161.3|91257.6|91153.6|91265.3|91161.3|91255.8|91151.8|22
1640364360000|2021-12-24 16:46:00|91255.8|91151.8|91258.9|91154.9|91266.5|91162.5|91255.7|91151.7|14
1640364370000|2021-12-24 16:46:10|91256.6|91152.6|91256|91152|91257.2|91153.2|91256|91152|10
1640364380000|2021-12-24 16:46:20|91255.8|91151.8|91262.9|91158.9|91266.4|91162.4|91255.8|91151.8|17
1640364390000|2021-12-24 16:46:30|91263.3|91159.3|91261.5|91157.5|91270.7|91166.7|91258.2|91154.2|36
1640364400000|2021-12-24 16:46:40|91260.8|91156.8|91280.3|91176.3|91280.7|91176.7|91260.8|91156.8|34
1640364410000|2021-12-24 16:46:50|91280.9|91176.9|91265.5|91161.5|91280.9|91176.9|91265.3|91161.3|23
1640364420000|2021-12-24 16:47:00|91265.6|91161.6|91265.1|91161.1|91265.8|91161.8|91263.1|91159.1|30
1640364430000|2021-12-24 16:47:10|91263.6|91159.6|91261.6|91157.6|91265.2|91161.2|91259.1|91155.1|33
1640364440000|2021-12-24 16:47:20|91261.4|91157.4|91266.7|91162.7|91285.4|91181.4|91261.4|91157.4|24
1640364450000|2021-12-24 16:47:30|91271.8|91167.8|91263.5|91159.5|91271.8|91167.8|91263.5|91159.5|40
1640364460000|2021-12-24 16:47:40|91264.1|91160.1|91261|91157|91264.1|91160.1|91260.7|91156.7|29
1640364470000|2021-12-24 16:47:50|91271.1|91167.1|91260.3|91156.3|91272|91168|91259.5|91155.5|30
1640364480000|2021-12-24 16:48:00|91260.6|91156.6|91261.2|91157.2|91262.5|91158.5|91259.8|91155.8|34
1640364490000|2021-12-24 16:48:10|91269.2|91165.2|91261.7|91157.7|91270.4|91166.4|91261.4|91157.4|36
1640364500000|2021-12-24 16:48:20|91261.2|91157.2|91263.7|91159.7|91264.3|91160.3|91261.2|91157.2|32
1640364510000|2021-12-24 16:48:30|91271.2|91167.2|91263.8|91159.8|91271.7|91167.7|91263.5|91159.5|17
1640364520000|2021-12-24 16:48:40|91264|91160|91265.9|91161.9|91266.5|91162.5|91259.6|91155.6|29
1640364530000|2021-12-24 16:48:50|91265.8|91161.8|91254.7|91150.7|91265.8|91161.8|91253.9|91149.9|26
1640364540000|2021-12-24 16:49:00|91254.4|91150.4|91253.9|91149.9|91254.7|91150.7|91253.8|91149.8|36
1640364550000|2021-12-24 16:49:10|91253.3|91149.3|91265.7|91161.7|91267.1|91163.1|91253.3|91149.3|16
1640364560000|2021-12-24 16:49:20|91259.1|91155.1|91255.2|91151.2|91259.5|91155.5|91255.2|91151.2|19
1640364570000|2021-12-24 16:49:30|91254.6|91150.6|91265.2|91161.2|91265.2|91161.2|91253.5|91149.5|12
1640364580000|2021-12-24 16:49:40|91264.6|91160.6|91254.7|91150.7|91264.6|91160.6|91254.2|91150.2|19
1640364590000|2021-12-24 16:49:50|91254.9|91150.9|91269.2|91165.2|91269.2|91165.2|91253.6|91149.6|11
1640364600000|2021-12-24 16:50:00|91276.1|91172.1|91269.5|91165.5|91277.7|91173.7|91265.7|91161.7|39
1640364610000|2021-12-24 16:50:10|91269.7|91165.7|91271.7|91167.7|91271.7|91167.7|91267.6|91163.6|35
1640364620000|2021-12-24 16:50:20|91271.6|91167.6|91269.6|91165.6|91271.6|91167.6|91267.6|91163.6|28
1640364630000|2021-12-24 16:50:30|91281.4|91177.4|91281.6|91177.6|91283|91179|91267.5|91163.5|32
1640364640000|2021-12-24 16:50:40|91273.9|91169.9|91274.9|91170.9|91284.2|91180.2|91271.3|91167.3|46
1640364650000|2021-12-24 16:50:50|91274.7|91170.7|91269.2|91165.2|91275.1|91171.1|91268.1|91164.1|31
1640364660000|2021-12-24 16:51:00|91271.4|91167.4|91269.7|91165.7|91282.1|91178.1|91269.1|91165.1|37
1640364670000|2021-12-24 16:51:10|91269.4|91165.4|91280.6|91176.6|91281.6|91177.6|91268.4|91164.4|37
1640364680000|2021-12-24 16:51:20|91286.7|91182.7|91271.2|91167.2|91286.7|91182.7|91268.7|91164.7|38
1640364690000|2021-12-24 16:51:30|91271.3|91167.3|91271.4|91167.4|91271.7|91167.7|91269.3|91165.3|31
1640364700000|2021-12-24 16:51:40|91271.6|91167.6|91272.1|91168.1|91287.5|91183.5|91270.5|91166.5|26
1640364710000|2021-12-24 16:51:50|91273.3|91169.3|91271.4|91167.4|91273.3|91169.3|91269.5|91165.5|28
1640364720000|2021-12-24 16:52:00|91271|91167|91273.2|91169.2|91285.7|91181.7|91270.9|91166.9|23
1640364730000|2021-12-24 16:52:10|91272.9|91168.9|91271.1|91167.1|91272.9|91168.9|91269.8|91165.8|23
1640364740000|2021-12-24 16:52:20|91271|91167|91271.4|91167.4|91271.6|91167.6|91270.2|91166.2|17
1640364750000|2021-12-24 16:52:30|91271.5|91167.5|91275.1|91171.1|91285.5|91181.5|91271.2|91167.2|28
1640364760000|2021-12-24 16:52:40|91273.9|91169.9|91271.1|91167.1|91276.3|91172.3|91266.8|91162.8|46
1640364770000|2021-12-24 16:52:50|91270.5|91166.5|91271.5|91167.5|91271.7|91167.7|91269.1|91165.1|18
1640364780000|2021-12-24 16:53:00|91271.7|91167.7|91276.3|91172.3|91287.6|91183.6|91271.4|91167.4|11
1640364790000|2021-12-24 16:53:10|91276.5|91172.5|91273.3|91169.3|91278.3|91174.3|91271.6|91167.6|19
1640364800000|2021-12-24 16:53:20|91273.4|91169.4|91269.2|91165.2|91273.4|91169.4|91269.2|91165.2|29
1640364810000|2021-12-24 16:53:30|91268.9|91164.9|91275.9|91171.9|91285.7|91181.7|91268.9|91164.9|22
1640364820000|2021-12-24 16:53:40|91276.1|91172.1|91270.2|91166.2|91287.9|91183.9|91267.7|91163.7|38
1640364830000|2021-12-24 16:53:50|91269.9|91165.9|91270.3|91166.3|91271.3|91167.3|91269.1|91165.1|32
1640364840000|2021-12-24 16:54:00|91270.4|91166.4|91271.3|91167.3|91287.6|91183.6|91270.4|91166.4|17
1640364850000|2021-12-24 16:54:10|91271.2|91167.2|91271.4|91167.4|91272.9|91168.9|91270|91166|12
1640364860000|2021-12-24 16:54:20|91271.3|91167.3|91271.9|91167.9|91280.1|91176.1|91271.3|91167.3|16
1640364870000|2021-12-24 16:54:30|91271.7|91167.7|91269|91165|91272|91168|91269|91165|16
1640364880000|2021-12-24 16:54:40|91267.9|91163.9|91270.8|91166.8|91271.4|91167.4|91267.9|91163.9|29
1640364890000|2021-12-24 16:54:50|91271.8|91167.8|91273.4|91169.4|91280.9|91176.9|91270.1|91166.1|32
1640364900000|2021-12-24 16:55:00|91273.6|91169.6|91270|91166|91273.6|91169.6|91270|91166|19
1640364910000|2021-12-24 16:55:10|91270.3|91166.3|91272.5|91168.5|91282.1|91178.1|91270|91166|36
1640364920000|2021-12-24 16:55:20|91270.1|91166.1|91275.4|91171.4|91285.7|91181.7|91269.2|91165.2|21
1640364930000|2021-12-24 16:55:30|91269.4|91165.4|91270.7|91166.7|91272.8|91168.8|91268.6|91164.6|37
1640364940000|2021-12-24 16:55:40|91270.2|91166.2|91269|91165|91271.1|91167.1|91269|91165|25
1640364950000|2021-12-24 16:55:50|91269.1|91165.1|91276.1|91172.1|91286.8|91182.8|91269.1|91165.1|22
1640364960000|2021-12-24 16:56:00|91271.6|91167.6|91270.1|91166.1|91273|91169|91269.2|91165.2|30
1640364970000|2021-12-24 16:56:10|91270.4|91166.4|91276.5|91172.5|91287|91183|91270.4|91166.4|23
1640364980000|2021-12-24 16:56:20|91276.6|91172.6|91276.1|91172.1|91276.8|91172.8|91268.5|91164.5|26
1640364990000|2021-12-24 16:56:30|91276.2|91172.2|91277.9|91173.9|91286.7|91182.7|91276.1|91172.1|37
1640365000000|2021-12-24 16:56:40|91277.3|91173.3|91277.1|91173.1|91277.9|91173.9|91273.2|91169.2|30
1640365010000|2021-12-24 16:56:50|91276.6|91172.6|91278.1|91174.1|91286.1|91182.1|91274.9|91170.9|40
1640365020000|2021-12-24 16:57:00|91279.5|91175.5|91279.7|91175.7|91282.7|91178.7|91277.9|91173.9|22
1640365030000|2021-12-24 16:57:10|91276.3|91172.3|91281.7|91177.7|91285.6|91181.6|91276.3|91172.3|20
1640365040000|2021-12-24 16:57:20|91279.8|91175.8|91276.2|91172.2|91280.4|91176.4|91276.2|91172.2|20
1640365050000|2021-12-24 16:57:30|91278.9|91174.9|91277.4|91173.4|91287.1|91183.1|91276.2|91172.2|28
1640365060000|2021-12-24 16:57:40|91277.2|91173.2|91269.8|91165.8|91278.4|91174.4|91268.1|91164.1|43
1640365070000|2021-12-24 16:57:50|91269.2|91165.2|91276.8|91172.8|91277.5|91173.5|91269.2|91165.2|57
1640365080000|2021-12-24 16:58:00|91277.2|91173.2|91277|91173|91281|91177|91276|91172|27
1640365090000|2021-12-24 16:58:10|91276.9|91172.9|91278|91174|91279.6|91175.6|91275.5|91171.5|27
1640365100000|2021-12-24 16:58:20|91287.4|91183.4|91276|91172|91294.9|91190.9|91272.1|91168.1|38
1640365110000|2021-12-24 16:58:30|91275.2|91171.2|91284|91180|91285.8|91181.8|91271.5|91167.5|51
1640365120000|2021-12-24 16:58:40|91284.3|91180.3|91279.1|91175.1|91284.3|91180.3|91276.4|91172.4|45
1640365130000|2021-12-24 16:58:50|91278.4|91174.4|91278.1|91174.1|91283.8|91179.8|91277.3|91173.3|29
1640365140000|2021-12-24 16:59:00|91276.5|91172.5|91267.1|91163.1|91278.1|91174.1|91265|91161|44
1640365150000|2021-12-24 16:59:10|91266.5|91162.5|91270.3|91166.3|91270.3|91166.3|91265.4|91161.4|62
1640365160000|2021-12-24 16:59:20|91270.4|91166.4|91270.4|91166.4|91281.6|91177.6|91266.6|91162.6|38
1640365170000|2021-12-24 16:59:30|91270.6|91166.6|91269.2|91165.2|91270.6|91166.6|91269.1|91165.1|20
1640365180000|2021-12-24 16:59:40|91269.1|91165.1|91286.3|91182.3|91286.4|91182.4|91268|91164|12
1640365190000|2021-12-24 16:59:50|91275.7|91171.7|91275.9|91171.9|91295.1|91191.1|91271.7|91167.7|53
1640365200000|2021-12-24 17:00:00|91281.2|91177.2|91288.6|91184.6|91288.6|91184.6|91276.6|91172.6|60
1640365210000|2021-12-24 17:00:10|91282.6|91178.6|91278.7|91174.7|91332.5|91228.5|91278.7|91174.7|58
1640365220000|2021-12-24 17:00:20|91279.7|91175.7|91307.3|91203.3|91321.7|91217.7|91255.7|91151.7|52
1640365230000|2021-12-24 17:00:30|91307.4|91203.4|91288.2|91184.2|91308.3|91204.3|91287.4|91183.4|34
1640365240000|2021-12-24 17:00:40|91289|91185|91286.4|91182.4|91291.2|91187.2|91285.7|91181.7|37
1640365250000|2021-12-24 17:00:50|91281.3|91177.3|91305.8|91201.8|91314.6|91210.6|91274.2|91170.2|35
1640365260000|2021-12-24 17:01:00|91305.2|91201.2|91284.1|91180.1|91305.7|91201.7|91269|91165|65
1640365270000|2021-12-24 17:01:10|91283.4|91179.4|91304.6|91200.6|91322.4|91218.4|91282|91178|58
1640365280000|2021-12-24 17:01:20|91305.2|91201.2|91282.4|91178.4|91305.4|91201.4|91277.9|91173.9|62
1640365290000|2021-12-24 17:01:30|91281.7|91177.7|91307.3|91203.3|91321.9|91217.9|91280.8|91176.8|59
1640365300000|2021-12-24 17:01:40|91319|91215|91290|91186|91320.1|91216.1|91288.9|91184.9|34
1640365310000|2021-12-24 17:01:50|91289.1|91185.1|91281.2|91177.2|91289.9|91185.9|91270|91166|53
1640365320000|2021-12-24 17:02:00|91317.4|91213.4|91283.3|91179.3|91317.4|91213.4|91274.1|91170.1|67
1640365330000|2021-12-24 17:02:10|91283.7|91179.7|91285.8|91181.8|91287.6|91183.6|91275.5|91171.5|39
1640365340000|2021-12-24 17:02:20|91285.3|91181.3|91297.5|91193.5|91298.1|91194.1|91278.9|91174.9|20
1640365350000|2021-12-24 17:02:30|91286|91182|91292.3|91188.3|91317.6|91213.6|91286|91182|33
1640365360000|2021-12-24 17:02:40|91292.4|91188.4|91289.3|91185.3|91293|91189|91287.8|91183.8|26
1640365370000|2021-12-24 17:02:50|91289|91185|91287.5|91183.5|91320.9|91216.9|91272.4|91168.4|47
1640365380000|2021-12-24 17:03:00|91287.4|91183.4|91281.4|91177.4|91289.7|91185.7|91280.3|91176.3|34
1640365390000|2021-12-24 17:03:10|91288.4|91184.4|91290|91186|91291.7|91187.7|91287.8|91183.8|38
1640365400000|2021-12-24 17:03:20|91289.8|91185.8|91297.7|91193.7|91321.7|91217.7|91289.5|91185.5|29
1640365410000|2021-12-24 17:03:30|91296.6|91192.6|91290.1|91186.1|91296.6|91192.6|91288.4|91184.4|25
1640365420000|2021-12-24 17:03:40|91290.6|91186.6|91282.9|91178.9|91321.7|91217.7|91280|91176|27
1640365430000|2021-12-24 17:03:50|91282.7|91178.7|91288.5|91184.5|91289.9|91185.9|91279.9|91175.9|31
1640365440000|2021-12-24 17:04:00|91288.4|91184.4|91302.1|91198.1|91322.5|91218.5|91288.4|91184.4|20
1640365450000|2021-12-24 17:04:10|91301.7|91197.7|91288.3|91184.3|91304.8|91200.8|91288.1|91184.1|33
1640365460000|2021-12-24 17:04:20|91288.2|91184.2|91296.6|91192.6|91319.7|91215.7|91287.5|91183.5|37
1640365470000|2021-12-24 17:04:30|91290.8|91186.8|91284.5|91180.5|91306.8|91202.8|91284.5|91180.5|41
1640365480000|2021-12-24 17:04:40|91284.4|91180.4|91282|91178|91285.2|91181.2|91281.5|91177.5|20
1640365490000|2021-12-24 17:04:50|91285.3|91181.3|91289.2|91185.2|91319.4|91215.4|91277.8|91173.8|40
1640365500000|2021-12-24 17:05:00|91288.9|91184.9|91290|91186|91302.4|91198.4|91284.7|91180.7|42
1640365510000|2021-12-24 17:05:10|91291.8|91187.8|91303.6|91199.6|91320.5|91216.5|91282.5|91178.5|34
1640365520000|2021-12-24 17:05:20|91304.4|91200.4|91291.1|91187.1|91306|91202|91290.6|91186.6|31
1640365530000|2021-12-24 17:05:30|91290.2|91186.2|91304.7|91200.7|91322.7|91218.7|91289.8|91185.8|35
1640365540000|2021-12-24 17:05:40|91304.9|91200.9|91298.1|91194.1|91321.7|91217.7|91291.7|91187.7|16
1640365550000|2021-12-24 17:05:50|91298.4|91194.4|91287.7|91183.7|91298.4|91194.4|91287.5|91183.5|18
1640365560000|2021-12-24 17:06:00|91287.8|91183.8|91300.5|91196.5|91314.8|91210.8|91287.3|91183.3|14
1640365570000|2021-12-24 17:06:10|91300.8|91196.8|91285.8|91181.8|91300.8|91196.8|91284.5|91180.5|17
1640365580000|2021-12-24 17:06:20|91285.7|91181.7|91298.8|91194.8|91315.2|91211.2|91285.7|91181.7|37
1640365590000|2021-12-24 17:06:30|91298|91194|91285.1|91181.1|91300.1|91196.1|91284.3|91180.3|30
1640365600000|2021-12-24 17:06:40|91285|91181|91289.5|91185.5|91313.5|91209.5|91274.6|91170.6|43
1640365610000|2021-12-24 17:06:50|91289.6|91185.6|91324.6|91220.6|91334|91230|91280.8|91176.8|31
1640365620000|2021-12-24 17:07:00|91324.2|91220.2|91315.6|91211.6|91325.5|91221.5|91310.9|91206.9|39
1640365630000|2021-12-24 17:07:10|91313.3|91209.3|91334.8|91230.8|91335.2|91231.2|91310.5|91206.5|36
1640365640000|2021-12-24 17:07:20|91327.8|91223.8|91320.3|91216.3|91328.5|91224.5|91320.2|91216.2|39
1640365650000|2021-12-24 17:07:30|91320.2|91216.2|91313.9|91209.9|91336.7|91232.7|91300.8|91196.8|39
1640365660000|2021-12-24 17:07:40|91313.8|91209.8|91314.3|91210.3|91318.6|91214.6|91310.7|91206.7|40
1640365670000|2021-12-24 17:07:50|91314.1|91210.1|91323.3|91219.3|91332.2|91228.2|91310.4|91206.4|44
1640365680000|2021-12-24 17:08:00|91323.4|91219.4|91316.9|91212.9|91324.7|91220.7|91314|91210|38
1640365690000|2021-12-24 17:08:10|91317|91213|91332.1|91228.1|91332.8|91228.8|91312|91208|17
1640365700000|2021-12-24 17:08:20|91324.1|91220.1|91298.9|91194.9|91325.7|91221.7|91298.2|91194.2|31
1640365710000|2021-12-24 17:08:30|91307.2|91203.2|91308.1|91204.1|91315.4|91211.4|91302.8|91198.8|30
1640365720000|2021-12-24 17:08:40|91313.5|91209.5|91300.7|91196.7|91328.8|91224.8|91300.5|91196.5|38
1640365730000|2021-12-24 17:08:50|91300.9|91196.9|91305.5|91201.5|91318|91214|91300.9|91196.9|31
1640365740000|2021-12-24 17:09:00|91305.4|91201.4|91309.3|91205.3|91316|91212|91305.4|91201.4|39
1640365750000|2021-12-24 17:09:10|91309.2|91205.2|91296.7|91192.7|91311|91207|91291|91187|30
1640365760000|2021-12-24 17:09:20|91297.1|91193.1|91295.9|91191.9|91306.1|91202.1|91292.4|91188.4|34
1640365770000|2021-12-24 17:09:30|91295.8|91191.8|91303.4|91199.4|91319.8|91215.8|91291.9|91187.9|42
1640365780000|2021-12-24 17:09:40|91304|91200|91302|91198|91309.8|91205.8|91296.6|91192.6|34
1640365790000|2021-12-24 17:09:50|91301.9|91197.9|91298|91194|91311.9|91207.9|91297.1|91193.1|38
1640365800000|2021-12-24 17:10:00|91302.2|91198.2|91317.5|91213.5|91317.5|91213.5|91292.6|91188.6|37
1640365810000|2021-12-24 17:10:10|91317.7|91213.7|91298.6|91194.6|91317.9|91213.9|91285.8|91181.8|40
1640365820000|2021-12-24 17:10:20|91303.1|91199.1|91320.9|91216.9|91328.7|91224.7|91300|91196|32
1640365830000|2021-12-24 17:10:30|91321.8|91217.8|91298|91194|91321.8|91217.8|91297.7|91193.7|45
1640365840000|2021-12-24 17:10:40|91299.7|91195.7|91299.1|91195.1|91309.8|91205.8|91298.7|91194.7|27
1640365850000|2021-12-24 17:10:50|91298.8|91194.8|91318|91214|91318|91214|91297.2|91193.2|18
1640365860000|2021-12-24 17:11:00|91327.8|91223.8|91297.6|91193.6|91327.8|91223.8|91289.9|91185.9|21
1640365870000|2021-12-24 17:11:10|91298.1|91194.1|91307.8|91203.8|91328.2|91224.2|91293.6|91189.6|37
1640365880000|2021-12-24 17:11:20|91307|91203|91304.7|91200.7|91307.1|91203.1|91293|91189|13
1640365890000|2021-12-24 17:11:30|91309.9|91205.9|91327.7|91223.7|91327.7|91223.7|91294.6|91190.6|22
1640365900000|2021-12-24 17:11:40|91325.4|91221.4|91302|91198|91325.4|91221.4|91299.6|91195.6|27
1640365910000|2021-12-24 17:11:50|91301.8|91197.8|91318.6|91214.6|91328|91224|91297.9|91193.9|11
1640365920000|2021-12-24 17:12:00|91318.3|91214.3|91289.7|91185.7|91326.6|91222.6|91287.8|91183.8|54
1640365930000|2021-12-24 17:12:10|91289.5|91185.5|91287.5|91183.5|91305.9|91201.9|91287.5|91183.5|32
1640365940000|2021-12-24 17:12:20|91294.1|91190.1|91294.4|91190.4|91300.8|91196.8|91288.6|91184.6|30
1640365950000|2021-12-24 17:12:30|91300.6|91196.6|91318.8|91214.8|91318.8|91214.8|91295.7|91191.7|15
1640365960000|2021-12-24 17:12:40|91308.1|91204.1|91317.3|91213.3|91317.3|91213.3|91307|91203|4
1640365970000|2021-12-24 17:12:50|91300.1|91196.1|91298.4|91194.4|91300.1|91196.1|91284.8|91180.8|14
1640365980000|2021-12-24 17:13:00|91300.4|91196.4|91296.2|91192.2|91312.8|91208.8|91296.1|91192.1|22
1640365990000|2021-12-24 17:13:10|91299.3|91195.3|91295|91191|91302|91198|91293.1|91189.1|16
1640366000000|2021-12-24 17:13:20|91294.7|91190.7|91323.4|91219.4|91325.3|91221.3|91293|91189|14
1640366010000|2021-12-24 17:13:30|91317.6|91213.6|91306.4|91202.4|91322.8|91218.8|91306.3|91202.3|18
1640366020000|2021-12-24 17:13:40|91307|91203|91308.7|91204.7|91308.7|91204.7|91297.8|91193.8|14
1640366030000|2021-12-24 17:13:50|91308.6|91204.6|91319.4|91215.4|91323.3|91219.3|91290.8|91186.8|40
1640366040000|2021-12-24 17:14:00|91323.2|91219.2|91309.8|91205.8|91323.2|91219.2|91306.9|91202.9|10
1640366050000|2021-12-24 17:14:10|91319.8|91215.8|91337.3|91233.3|91337.3|91233.3|91304.8|91200.8|5
1640366060000|2021-12-24 17:14:20|91331.8|91227.8|91311.2|91207.2|91334.5|91230.5|91311.2|91207.2|6
1640366070000|2021-12-24 17:14:30|91311.5|91207.5|91326.8|91222.8|91326.8|91222.8|91308.2|91204.2|7
1640366080000|2021-12-24 17:14:40|91326.7|91222.7|91309.7|91205.7|91326.7|91222.7|91309.7|91205.7|7
1640366090000|2021-12-24 17:14:50|91312.6|91208.6|91310.4|91206.4|91331.2|91227.2|91308.3|91204.3|12
1640366100000|2021-12-24 17:15:00|91310.3|91206.3|91302.3|91198.3|91318.1|91214.1|91295.4|91191.4|31
1640366110000|2021-12-24 17:15:10|91311.2|91207.2|91320.2|91216.2|91329.8|91225.8|91295.2|91191.2|40
1640366120000|2021-12-24 17:15:20|91317.8|91213.8|91318.3|91214.3|91319.3|91215.3|91317.7|91213.7|6
1640366130000|2021-12-24 17:15:30|91318.6|91214.6|91317.6|91213.6|91332.7|91228.7|91317.3|91213.3|19
1640366140000|2021-12-24 17:15:40|91317.5|91213.5|91319|91215|91321.5|91217.5|91317.5|91213.5|22
1640366150000|2021-12-24 17:15:50|91319.5|91215.5|91322.1|91218.1|91330.7|91226.7|91316|91212|11
1640366160000|2021-12-24 17:16:00|91330.9|91226.9|91305.8|91201.8|91330.9|91226.9|91298.6|91194.6|20
1640366170000|2021-12-24 17:16:10|91304.6|91200.6|91326.1|91222.1|91333.5|91229.5|91304.2|91200.2|19
1640366180000|2021-12-24 17:16:20|91326.2|91222.2|91320.5|91216.5|91326.3|91222.3|91320.2|91216.2|7
1640366190000|2021-12-24 17:16:30|91320.2|91216.2|91326|91222|91338.8|91234.8|91316.6|91212.6|12
1640366200000|2021-12-24 17:16:40|91326.1|91222.1|91320.1|91216.1|91326.2|91222.2|91320.1|91216.1|9
1640366210000|2021-12-24 17:16:50|91320.2|91216.2|91300.3|91196.3|91320.2|91216.2|91283.2|91179.2|35
1640366220000|2021-12-24 17:17:00|91284.9|91180.9|91300.9|91196.9|91304|91200|91284.9|91180.9|36
1640366230000|2021-12-24 17:17:10|91301.3|91197.3|91300.8|91196.8|91310.7|91206.7|91298|91194|37
1640366240000|2021-12-24 17:17:20|91300.7|91196.7|91299.8|91195.8|91303.9|91199.9|91299.8|91195.8|22
1640366250000|2021-12-24 17:17:30|91299.9|91195.9|91299.7|91195.7|91325.3|91221.3|91299.7|91195.7|17
1640366260000|2021-12-24 17:17:40|91299.8|91195.8|91301.7|91197.7|91303.2|91199.2|91297.1|91193.1|33
1640366270000|2021-12-24 17:17:50|91304|91200|91298.2|91194.2|91304.2|91200.2|91297.2|91193.2|23
1640366280000|2021-12-24 17:18:00|91298.3|91194.3|91299.1|91195.1|91317.7|91213.7|91298.3|91194.3|27
1640366290000|2021-12-24 17:18:10|91299|91195|91300.8|91196.8|91305.5|91201.5|91299|91195|28
1640366300000|2021-12-24 17:18:20|91300|91196|91301.4|91197.4|91324.7|91220.7|91300|91196|25
1640366310000|2021-12-24 17:18:30|91301.5|91197.5|91300.5|91196.5|91303.2|91199.2|91296.8|91192.8|28
1640366320000|2021-12-24 17:18:40|91300.7|91196.7|91300.4|91196.4|91303.1|91199.1|91298.7|91194.7|24
1640366330000|2021-12-24 17:18:50|91300.3|91196.3|91305.5|91201.5|91323.8|91219.8|91300.2|91196.2|39
1640366340000|2021-12-24 17:19:00|91306.1|91202.1|91300.3|91196.3|91306.7|91202.7|91299|91195|28
1640366350000|2021-12-24 17:19:10|91299.6|91195.6|91302.3|91198.3|91331.1|91227.1|91299.5|91195.5|40
1640366360000|2021-12-24 17:19:20|91302.8|91198.8|91299.4|91195.4|91332.4|91228.4|91299.4|91195.4|43
1640366370000|2021-12-24 17:19:30|91300.1|91196.1|91300.1|91196.1|91303.6|91199.6|91298.9|91194.9|30
1640366380000|2021-12-24 17:19:40|91300.2|91196.2|91306.5|91202.5|91329.8|91225.8|91300.2|91196.2|31
1640366390000|2021-12-24 17:19:50|91307.1|91203.1|91301.7|91197.7|91309.7|91205.7|91298.6|91194.6|40
1640366400000|2021-12-24 17:20:00|91300.5|91196.5|91299.6|91195.6|91330.2|91226.2|91297.4|91193.4|51
1640366410000|2021-12-24 17:20:10|91299.7|91195.7|91299.7|91195.7|91302.5|91198.5|91298|91194|31
1640366420000|2021-12-24 17:20:20|91299.6|91195.6|91303.2|91199.2|91307|91203|91298.9|91194.9|31
1640366430000|2021-12-24 17:20:30|91305.5|91201.5|91308.2|91204.2|91332.9|91228.9|91303|91199|31
1640366440000|2021-12-24 17:20:40|91308.3|91204.3|91302.7|91198.7|91309|91205|91301.1|91197.1|36
1640366450000|2021-12-24 17:20:50|91304.6|91200.6|91302.2|91198.2|91332.1|91228.1|91300.4|91196.4|41
1640366460000|2021-12-24 17:21:00|91302.1|91198.1|91304.7|91200.7|91308.3|91204.3|91299|91195|34
1640366470000|2021-12-24 17:21:10|91303.5|91199.5|91309.9|91205.9|91332.4|91228.4|91303.1|91199.1|27
1640366480000|2021-12-24 17:21:20|91309.7|91205.7|91302.4|91198.4|91309.7|91205.7|91302.3|91198.3|30
1640366490000|2021-12-24 17:21:30|91302.7|91198.7|91305.9|91201.9|91307.9|91203.9|91302.4|91198.4|26
1640366500000|2021-12-24 17:21:40|91303.7|91199.7|91309|91205|91309.2|91205.2|91302.1|91198.1|29
1640366510000|2021-12-24 17:21:50|91304.5|91200.5|91301.9|91197.9|91312.3|91208.3|91300.1|91196.1|49
1640366520000|2021-12-24 17:22:00|91301.7|91197.7|91302.5|91198.5|91307.9|91203.9|91300.2|91196.2|32
1640366530000|2021-12-24 17:22:10|91302.6|91198.6|91317.1|91213.1|91317.9|91213.9|91302.3|91198.3|34
1640366540000|2021-12-24 17:22:20|91308.9|91204.9|91303.2|91199.2|91311.8|91207.8|91303.2|91199.2|27
1640366550000|2021-12-24 17:22:30|91303.1|91199.1|91316.9|91212.9|91318|91214|91300.7|91196.7|27
1640366560000|2021-12-24 17:22:40|91316.8|91212.8|91303.5|91199.5|91316.8|91212.8|91302.6|91198.6|28
1640366570000|2021-12-24 17:22:50|91314.2|91210.2|91307.8|91203.8|91314.2|91210.2|91302.4|91198.4|33
1640366580000|2021-12-24 17:23:00|91306.3|91202.3|91310.5|91206.5|91321|91217|91303.2|91199.2|27
1640366590000|2021-12-24 17:23:10|91310.6|91206.6|91305.8|91201.8|91311.8|91207.8|91304.1|91200.1|23
1640366600000|2021-12-24 17:23:20|91304.1|91200.1|91319.6|91215.6|91319.7|91215.7|91304.1|91200.1|19
1640366610000|2021-12-24 17:23:30|91313.2|91209.2|91306.4|91202.4|91323|91219|91306.4|91202.4|13
1640366620000|2021-12-24 17:23:40|91304.7|91200.7|91315.2|91211.2|91315.2|91211.2|91301.9|91197.9|21
1640366630000|2021-12-24 17:23:50|91314.7|91210.7|91307|91203|91314.7|91210.7|91307|91203|11
1640366640000|2021-12-24 17:24:00|91312.5|91208.5|91307.4|91203.4|91326.6|91222.6|91302.7|91198.7|24
1640366650000|2021-12-24 17:24:10|91314.9|91210.9|91312.6|91208.6|91326.8|91222.8|91306.5|91202.5|48
1640366660000|2021-12-24 17:24:20|91312.5|91208.5|91320.1|91216.1|91339|91235|91309.3|91205.3|42
1640366670000|2021-12-24 17:24:30|91319.7|91215.7|91313.7|91209.7|91324.2|91220.2|91310.3|91206.3|40
1640366680000|2021-12-24 17:24:40|91313.8|91209.8|91313.5|91209.5|91319.5|91215.5|91311.2|91207.2|31
1640366690000|2021-12-24 17:24:50|91311.6|91207.6|91325.4|91221.4|91326.3|91222.3|91311.4|91207.4|18
1640366700000|2021-12-24 17:25:00|91315.8|91211.8|91310.2|91206.2|91330|91226|91309.4|91205.4|24
1640366710000|2021-12-24 17:25:10|91307|91203|91328.5|91224.5|91345.2|91241.2|91307|91203|14
1640366720000|2021-12-24 17:25:20|91323.6|91219.6|91317|91213|91333.4|91229.4|91317|91213|11
1640366730000|2021-12-24 17:25:30|91321.7|91217.7|91325.1|91221.1|91338|91234|91317.2|91213.2|16
1640366740000|2021-12-24 17:25:40|91335.7|91231.7|91332.7|91228.7|91340.3|91236.3|91309.3|91205.3|15
1640366750000|2021-12-24 17:25:50|91325.6|91221.6|91313.4|91209.4|91325.6|91221.6|91311.9|91207.9|40
1640366760000|2021-12-24 17:26:00|91322.1|91218.1|91329.1|91225.1|91329.6|91225.6|91306.7|91202.7|24
1640366770000|2021-12-24 17:26:10|91317.3|91213.3|91318.6|91214.6|91329.5|91225.5|91309.9|91205.9|25
1640366780000|2021-12-24 17:26:20|91308.6|91204.6|91353.6|91249.6|91353.6|91249.6|91308.6|91204.6|9
1640366790000|2021-12-24 17:26:30|91347.6|91243.6|91320.4|91216.4|91347.6|91243.6|91314.2|91210.2|40
1640366800000|2021-12-24 17:26:40|91319.4|91215.4|91318.8|91214.8|91323.2|91219.2|91314.3|91210.3|35
1640366810000|2021-12-24 17:26:50|91319.6|91215.6|91316.2|91212.2|91337.1|91233.1|91314.5|91210.5|41
1640366820000|2021-12-24 17:27:00|91318.2|91214.2|91317.9|91213.9|91322.7|91218.7|91313.2|91209.2|46
1640366830000|2021-12-24 17:27:10|91316.4|91212.4|91317|91213|91322.4|91218.4|91313.9|91209.9|42
1640366840000|2021-12-24 17:27:20|91322.8|91218.8|91324.2|91220.2|91330.6|91226.6|91315.8|91211.8|41
1640366850000|2021-12-24 17:27:30|91324.5|91220.5|91318.9|91214.9|91326.8|91222.8|91316.4|91212.4|33
1640366860000|2021-12-24 17:27:40|91318.8|91214.8|91320.2|91216.2|91328.2|91224.2|91312.6|91208.6|27
1640366870000|2021-12-24 17:27:50|91314.9|91210.9|91315.3|91211.3|91320.4|91216.4|91309.5|91205.5|43
1640366880000|2021-12-24 17:28:00|91316.6|91212.6|91316.3|91212.3|91331.9|91227.9|91313.6|91209.6|46
1640366890000|2021-12-24 17:28:10|91316|91212|91316.4|91212.4|91321.8|91217.8|91313.8|91209.8|44
1640366900000|2021-12-24 17:28:20|91314.8|91210.8|91324.1|91220.1|91330.7|91226.7|91314.4|91210.4|44
1640366910000|2021-12-24 17:28:30|91325.2|91221.2|91316.5|91212.5|91326.5|91222.5|91316.5|91212.5|41
1640366920000|2021-12-24 17:28:40|91318.3|91214.3|91314.8|91210.8|91337.8|91233.8|91314.8|91210.8|32
1640366930000|2021-12-24 17:28:50|91320.8|91216.8|91311.1|91207.1|91325.8|91221.8|91310.8|91206.8|17
1640366940000|2021-12-24 17:29:00|91310.4|91206.4|91317.3|91213.3|91321.6|91217.6|91310.4|91206.4|33
1640366950000|2021-12-24 17:29:10|91314.8|91210.8|91317.5|91213.5|91335.6|91231.6|91312.9|91208.9|18
1640366960000|2021-12-24 17:29:20|91320.2|91216.2|91317.8|91213.8|91320.2|91216.2|91312.2|91208.2|53
1640366970000|2021-12-24 17:29:30|91313|91209|91313.8|91209.8|91313.8|91209.8|91300.8|91196.8|50
1640366980000|2021-12-24 17:29:40|91312.2|91208.2|91323.9|91219.9|91329.4|91225.4|91306.4|91202.4|36
1640366990000|2021-12-24 17:29:50|91326|91222|91321.6|91217.6|91348.7|91244.7|91316.1|91212.1|36
1640367000000|2021-12-24 17:30:00|91321.5|91217.5|91325.9|91221.9|91329.1|91225.1|91316.9|91212.9|26
1640367010000|2021-12-24 17:30:10|91322|91218|91329.5|91225.5|91352.1|91248.1|91322|91218|22
1640367020000|2021-12-24 17:30:20|91330.7|91226.7|91321|91217|91332.7|91228.7|91320.8|91216.8|31
1640367030000|2021-12-24 17:30:30|91317.4|91213.4|91324.1|91220.1|91356.1|91252.1|91317.4|91213.4|34
1640367040000|2021-12-24 17:30:40|91324|91220|91327.6|91223.6|91329.4|91225.4|91316.7|91212.7|38
1640367050000|2021-12-24 17:30:50|91320.7|91216.7|91336.8|91232.8|91359.5|91255.5|91320.7|91216.7|21
1640367060000|2021-12-24 17:31:00|91336.6|91232.6|91330.8|91226.8|91340.3|91236.3|91326.4|91222.4|26
1640367070000|2021-12-24 17:31:10|91331|91227|91330.5|91226.5|91365.2|91261.2|91320.5|91216.5|27
1640367080000|2021-12-24 17:31:20|91326|91222|91327.5|91223.5|91337|91233|91321.1|91217.1|13
1640367090000|2021-12-24 17:31:30|91320.7|91216.7|91327.6|91223.6|91331|91227|91320.7|91216.7|19
1640367100000|2021-12-24 17:31:40|91327.7|91223.7|91346.3|91242.3|91359|91255|91325.5|91221.5|26
1640367110000|2021-12-24 17:31:50|91346.9|91242.9|91329.2|91225.2|91350.1|91246.1|91325.4|91221.4|25
1640367120000|2021-12-24 17:32:00|91335.1|91231.1|91358.8|91254.8|91364.8|91260.8|91320.8|91216.8|13
1640367130000|2021-12-24 17:32:10|91352.9|91248.9|91334|91230|91353.1|91249.1|91325.1|91221.1|22
1640367140000|2021-12-24 17:32:20|91330.8|91226.8|91359.2|91255.2|91359.2|91255.2|91330.8|91226.8|13
1640367150000|2021-12-24 17:32:30|91359.6|91255.6|91345.6|91241.6|91359.6|91255.6|91345.2|91241.2|8
1640367160000|2021-12-24 17:32:40|91345.7|91241.7|91360.7|91256.7|91360.7|91256.7|91333.3|91229.3|24
1640367170000|2021-12-24 17:32:50|91354.8|91250.8|91323.5|91219.5|91355.6|91251.6|91323.5|91219.5|4
1640367180000|2021-12-24 17:33:00|91352.7|91248.7|91361.1|91257.1|91361.1|91257.1|91329.6|91225.6|10
1640367190000|2021-12-24 17:33:10|91359.8|91255.8|91345.8|91241.8|91359.8|91255.8|91344.2|91240.2|16
1640367200000|2021-12-24 17:33:20|91352.3|91248.3|91337.5|91233.5|91352.3|91248.3|91332.3|91228.3|17
1640367210000|2021-12-24 17:33:30|91337.3|91233.3|91358.2|91254.2|91358.2|91254.2|91335.3|91231.3|22
1640367220000|2021-12-24 17:33:40|91357.2|91253.2|91353.8|91249.8|91359|91255|91353.3|91249.3|12
1640367230000|2021-12-24 17:33:50|91354.9|91250.9|91363.5|91259.5|91363.5|91259.5|91346.7|91242.7|6
1640367240000|2021-12-24 17:34:00|91363.3|91259.3|91349.3|91245.3|91364.4|91260.4|91349.3|91245.3|11
1640367250000|2021-12-24 17:34:10|91336.9|91232.9|91367.1|91263.1|91367.1|91263.1|91336.9|91232.9|3
1640367260000|2021-12-24 17:34:20|91363.6|91259.6|91353.8|91249.8|91363.9|91259.9|91353.7|91249.7|14
1640367270000|2021-12-24 17:34:30|91353.7|91249.7|91347.5|91243.5|91353.7|91249.7|91346.6|91242.6|23
1640367280000|2021-12-24 17:34:40|91347.4|91243.4|91346.3|91242.3|91364.7|91260.7|91337.3|91233.3|15
1640367290000|2021-12-24 17:34:50|91332|91228|91338|91234|91346.5|91242.5|91330.9|91226.9|22
1640367300000|2021-12-24 17:35:00|91336|91232|91361.6|91257.6|91364.9|91260.9|91329.2|91225.2|12
1640367310000|2021-12-24 17:35:10|91358.4|91254.4|91336.5|91232.5|91358.8|91254.8|91333|91229|26
1640367320000|2021-12-24 17:35:20|91337.6|91233.6|91343.2|91239.2|91343.2|91239.2|91333.7|91229.7|29
1640367330000|2021-12-24 17:35:30|91333.1|91229.1|91330|91226|91361.8|91257.8|91321.7|91217.7|37
1640367340000|2021-12-24 17:35:40|91330.1|91226.1|91333.1|91229.1|91355.9|91251.9|91330.1|91226.1|45
1640367350000|2021-12-24 17:35:50|91330.8|91226.8|91332.4|91228.4|91333.2|91229.2|91320.3|91216.3|41
1640367360000|2021-12-24 17:36:00|91355.4|91251.4|91338.2|91234.2|91361|91257|91338.2|91234.2|17
1640367370000|2021-12-24 17:36:10|91348.7|91244.7|91331.9|91227.9|91348.7|91244.7|91327.1|91223.1|44
1640367380000|2021-12-24 17:36:20|91332.6|91228.6|91332.5|91228.5|91356|91252|91322.1|91218.1|41
1640367390000|2021-12-24 17:36:30|91332.6|91228.6|91332.6|91228.6|91342.7|91238.7|91326.3|91222.3|37
1640367400000|2021-12-24 17:36:40|91359.4|91255.4|91330.2|91226.2|91359.4|91255.4|91330.2|91226.2|29
1640367410000|2021-12-24 17:36:50|91323.4|91219.4|91331.9|91227.9|91333.8|91229.8|91323.4|91219.4|36
1640367420000|2021-12-24 17:37:00|91332.1|91228.1|91323.6|91219.6|91333.5|91229.5|91323.5|91219.5|24
1640367430000|2021-12-24 17:37:10|91323.8|91219.8|91340.5|91236.5|91354.9|91250.9|91322.5|91218.5|33
1640367440000|2021-12-24 17:37:20|91335.1|91231.1|91330|91226|91341.6|91237.6|91324.5|91220.5|40
1640367450000|2021-12-24 17:37:30|91330.2|91226.2|91331.3|91227.3|91342.8|91238.8|91329.5|91225.5|30
1640367460000|2021-12-24 17:37:40|91331|91227|91334.7|91230.7|91356|91252|91331|91227|32
1640367470000|2021-12-24 17:37:50|91325.4|91221.4|91333.1|91229.1|91337.7|91233.7|91325.4|91221.4|28
1640367480000|2021-12-24 17:38:00|91333.9|91229.9|91353.3|91249.3|91369.7|91265.7|91333.9|91229.9|16
1640367490000|2021-12-24 17:38:10|91353.1|91249.1|91331.6|91227.6|91354.3|91250.3|91331.6|91227.6|28
1640367500000|2021-12-24 17:38:20|91337.5|91233.5|91327.9|91223.9|91368.3|91264.3|91327.9|91223.9|17
1640367510000|2021-12-24 17:38:30|91345.4|91241.4|91340.3|91236.3|91345.4|91241.4|91332.2|91228.2|23
1640367520000|2021-12-24 17:38:40|91333.5|91229.5|91362.5|91258.5|91368.5|91264.5|91333.5|91229.5|19
1640367530000|2021-12-24 17:38:50|91362.9|91258.9|91336.1|91232.1|91362.9|91258.9|91329.5|91225.5|17
1640367540000|2021-12-24 17:39:00|91337|91233|91337.8|91233.8|91344.7|91240.7|91335.8|91231.8|27
1640367550000|2021-12-24 17:39:10|91332.5|91228.5|91362.7|91258.7|91368|91264|91332.5|91228.5|12
1640367560000|2021-12-24 17:39:20|91362.9|91258.9|91367.3|91263.3|91367.5|91263.5|91352.3|91248.3|19
1640367570000|2021-12-24 17:39:30|91365.1|91261.1|91355.7|91251.7|91365.3|91261.3|91349.5|91245.5|10
1640367580000|2021-12-24 17:39:40|91355.3|91251.3|91365.5|91261.5|91365.5|91261.5|91355.3|91251.3|13
1640367590000|2021-12-24 17:39:50|91365.4|91261.4|91366.2|91262.2|91374.5|91270.5|91357.8|91253.8|31
1640367600000|2021-12-24 17:40:00|91370.1|91266.1|91358.2|91254.2|91370.8|91266.8|91357|91253|50
1640367610000|2021-12-24 17:40:10|91358.1|91254.1|91389.4|91285.4|91389.4|91285.4|91324.7|91220.7|40
1640367620000|2021-12-24 17:40:20|91385.5|91281.5|91378.1|91274.1|91387.2|91283.2|91326|91222|21
1640367630000|2021-12-24 17:40:30|91381.4|91277.4|91343.1|91239.1|91387.7|91283.7|91332.6|91228.6|36
1640367640000|2021-12-24 17:40:40|91343.6|91239.6|91369.8|91265.8|91383|91279|91337.8|91233.8|30
1640367650000|2021-12-24 17:40:50|91366.4|91262.4|91361.9|91257.9|91367|91263|91359|91255|17
1640367660000|2021-12-24 17:41:00|91341.2|91237.2|91372.5|91268.5|91374.4|91270.4|91332.2|91228.2|20
1640367670000|2021-12-24 17:41:10|91370.5|91266.5|91338.6|91234.6|91371.4|91267.4|91338.6|91234.6|9
1640367680000|2021-12-24 17:41:20|91342.1|91238.1|91371|91267|91374.4|91270.4|91337.6|91233.6|17
1640367690000|2021-12-24 17:41:30|91375|91271|91372.6|91268.6|91377|91273|91372.6|91268.6|18
1640367700000|2021-12-24 17:41:40|91372.8|91268.8|91377|91273|91377.3|91273.3|91370.1|91266.1|13
1640367710000|2021-12-24 17:41:50|91373.3|91269.3|91368.9|91264.9|91373.3|91269.3|91365|91261|9
1640367720000|2021-12-24 17:42:00|91369.2|91265.2|91343.1|91239.1|91369.3|91265.3|91337.6|91233.6|37
1640367730000|2021-12-24 17:42:10|91339.1|91235.1|91342.7|91238.7|91353.2|91249.2|91336.6|91232.6|26
1640367740000|2021-12-24 17:42:20|91342.9|91238.9|91348.7|91244.7|91353.5|91249.5|91339.1|91235.1|14
1640367750000|2021-12-24 17:42:30|91353.5|91249.5|91361.8|91257.8|91365|91261|91345|91241|21
1640367760000|2021-12-24 17:42:40|91357|91253|91338.8|91234.8|91357|91253|91338.8|91234.8|2
1640367770000|2021-12-24 17:42:50|91342.7|91238.7|91341|91237|91365.5|91261.5|91326|91222|30
1640367780000|2021-12-24 17:43:00|91340.9|91236.9|91348|91244|91352.9|91248.9|91338.2|91234.2|28
1640367790000|2021-12-24 17:43:10|91347.6|91243.6|91355.4|91251.4|91365|91261|91338.6|91234.6|22
1640367800000|2021-12-24 17:43:20|91355.3|91251.3|91341.4|91237.4|91355.6|91251.6|91337.6|91233.6|14
1640367810000|2021-12-24 17:43:30|91342|91238|91346|91242|91347.2|91243.2|91340.7|91236.7|24
1640367820000|2021-12-24 17:43:40|91345.3|91241.3|91337.5|91233.5|91365|91261|91334.3|91230.3|22
1640367830000|2021-12-24 17:43:50|91347.1|91243.1|91345.3|91241.3|91356.1|91252.1|91329.3|91225.3|20
1640367840000|2021-12-24 17:44:00|91343|91239|91346.5|91242.5|91351.6|91247.6|91329.1|91225.1|27
1640367850000|2021-12-24 17:44:10|91346.6|91242.6|91362.2|91258.2|91364.4|91260.4|91345.7|91241.7|12
1640367860000|2021-12-24 17:44:20|91357.3|91253.3|91343.6|91239.6|91357.3|91253.3|91337|91233|10
1640367870000|2021-12-24 17:44:30|91347|91243|91362.4|91258.4|91364.9|91260.9|91340.6|91236.6|19
1640367880000|2021-12-24 17:44:40|91341.7|91237.7|91344|91240|91352|91248|91326.1|91222.1|7
1640367890000|2021-12-24 17:44:50|91346.3|91242.3|91359.3|91255.3|91364.8|91260.8|91330.7|91226.7|10
1640367900000|2021-12-24 17:45:00|91362.9|91258.9|91346|91242|91362.9|91258.9|91340.3|91236.3|19
1640367910000|2021-12-24 17:45:10|91349.1|91245.1|91362.1|91258.1|91364.9|91260.9|91349.1|91245.1|11
1640367920000|2021-12-24 17:45:20|91358.9|91254.9|91355.9|91251.9|91360.7|91256.7|91355.5|91251.5|12
1640367930000|2021-12-24 17:45:30|91356.8|91252.8|91361.2|91257.2|91361.2|91257.2|91337.2|91233.2|15
1640367940000|2021-12-24 17:45:40|91361.9|91257.9|91364.4|91260.4|91364.7|91260.7|91358.1|91254.1|10
1640367950000|2021-12-24 17:45:50|91362.6|91258.6|91350.4|91246.4|91362.6|91258.6|91342.7|91238.7|14
1640367960000|2021-12-24 17:46:00|91348.7|91244.7|91340.9|91236.9|91350.9|91246.9|91340.5|91236.5|51
1640367970000|2021-12-24 17:46:10|91340.8|91236.8|91364.9|91260.9|91364.9|91260.9|91340.4|91236.4|9
1640367980000|2021-12-24 17:46:20|91365.1|91261.1|91356.4|91252.4|91365.2|91261.2|91354.9|91250.9|9
1640367990000|2021-12-24 17:46:30|91339.9|91235.9|91362.2|91258.2|91368.7|91264.7|91339.9|91235.9|21
1640368000000|2021-12-24 17:46:40|91367.3|91263.3|91369.1|91265.1|91373|91269|91348|91244|25
1640368010000|2021-12-24 17:46:50|91366.6|91262.6|91358.5|91254.5|91369.3|91265.3|91358.5|91254.5|17
1640368020000|2021-12-24 17:47:00|91359.2|91255.2|91360.9|91256.9|91363.8|91259.8|91359.2|91255.2|12
1640368030000|2021-12-24 17:47:10|91358.8|91254.8|91361.3|91257.3|91365.3|91261.3|91358.8|91254.8|8
1640368040000|2021-12-24 17:47:20|91361.4|91257.4|91359.4|91255.4|91364|91260|91358.4|91254.4|14
1640368050000|2021-12-24 17:47:30|91355|91251|91360.3|91256.3|91363.7|91259.7|91355|91251|27
1640368060000|2021-12-24 17:47:40|91360.8|91256.8|91363.8|91259.8|91364.4|91260.4|91360.7|91256.7|16
1640368070000|2021-12-24 17:47:50|91360.7|91256.7|91359|91255|91363.8|91259.8|91358.5|91254.5|18
1640368080000|2021-12-24 17:48:00|91358.6|91254.6|91353.7|91249.7|91359|91255|91353|91249|27
1640368090000|2021-12-24 17:48:10|91354.6|91250.6|91333.3|91229.3|91354.6|91250.6|91333.3|91229.3|7
1640368100000|2021-12-24 17:48:20|91348|91244|91356.9|91252.9|91360.3|91256.3|91339.6|91235.6|10
1640368110000|2021-12-24 17:48:30|91357|91253|91344.1|91240.1|91358.3|91254.3|91335.9|91231.9|11
1640368120000|2021-12-24 17:48:40|91361.1|91257.1|91358.4|91254.4|91361.5|91257.5|91358.1|91254.1|16
1640368130000|2021-12-24 17:48:50|91351.9|91247.9|91340.9|91236.9|91352.3|91248.3|91334.3|91230.3|27
1640368140000|2021-12-24 17:49:00|91340.8|91236.8|91361.2|91257.2|91361.5|91257.5|91340.8|91236.8|4
1640368150000|2021-12-24 17:49:10|91360.5|91256.5|91337.3|91233.3|91360.5|91256.5|91337.3|91233.3|23
1640368160000|2021-12-24 17:49:20|91337.2|91233.2|91333.2|91229.2|91340.6|91236.6|91333.2|91229.2|14
1640368170000|2021-12-24 17:49:30|91343.4|91239.4|91358.7|91254.7|91361.5|91257.5|91343.4|91239.4|16
1640368180000|2021-12-24 17:49:40|91359|91255|91334.1|91230.1|91359.1|91255.1|91326.3|91222.3|16
1640368190000|2021-12-24 17:49:50|91333.9|91229.9|91358.7|91254.7|91361|91257|91333.9|91229.9|22
1640368200000|2021-12-24 17:50:00|91358.6|91254.6|91363.8|91259.8|91378.2|91274.2|91358.4|91254.4|38
1640368210000|2021-12-24 17:50:10|91363.7|91259.7|91336.8|91232.8|91363.7|91259.7|91330.9|91226.9|46
1640368220000|2021-12-24 17:50:20|91338.6|91234.6|91335.7|91231.7|91345.2|91241.2|91331.9|91227.9|28
1640368230000|2021-12-24 17:50:30|91328.9|91224.9|91356.5|91252.5|91382.1|91278.1|91327.7|91223.7|8
1640368240000|2021-12-24 17:50:40|91356.4|91252.4|91359.1|91255.1|91372.6|91268.6|91330|91226|27
1640368250000|2021-12-24 17:50:50|91354.1|91250.1|91365|91261|91370.2|91266.2|91354.1|91250.1|23
1640368260000|2021-12-24 17:51:00|91369.2|91265.2|91332.1|91228.1|91369.2|91265.2|91331.5|91227.5|18
1640368270000|2021-12-24 17:51:10|91332.3|91228.3|91362.6|91258.6|91366|91262|91329.1|91225.1|28
1640368280000|2021-12-24 17:51:20|91358.4|91254.4|91341.7|91237.7|91358.6|91254.6|91336.6|91232.6|23
1640368290000|2021-12-24 17:51:30|91334.5|91230.5|91364.2|91260.2|91366.7|91262.7|91334.5|91230.5|32
1640368300000|2021-12-24 17:51:40|91364.4|91260.4|91357.8|91253.8|91364.4|91260.4|91357.8|91253.8|5
1640368310000|2021-12-24 17:51:50|91345|91241|91337.8|91233.8|91345|91241|91329.6|91225.6|8
1640368320000|2021-12-24 17:52:00|91337.9|91233.9|91366.5|91262.5|91366.6|91262.6|91337.9|91233.9|30
1640368330000|2021-12-24 17:52:10|91364|91260|91354.9|91250.9|91364.2|91260.2|91333.1|91229.1|28
1640368340000|2021-12-24 17:52:20|91352.3|91248.3|91318.7|91214.7|91356.6|91252.6|91318.7|91214.7|18
1640368350000|2021-12-24 17:52:30|91314.1|91210.1|91316.9|91212.9|91361.8|91257.8|91314.1|91210.1|7
1640368360000|2021-12-24 17:52:40|91316.8|91212.8|91331.4|91227.4|91347.5|91243.5|91316.8|91212.8|16
1640368370000|2021-12-24 17:52:50|91332.4|91228.4|91328.8|91224.8|91332.7|91228.7|91314.9|91210.9|6
1640368380000|2021-12-24 17:53:00|91334|91230|91339.9|91235.9|91347|91243|91325.7|91221.7|13
1640368390000|2021-12-24 17:53:10|91345.8|91241.8|91324.8|91220.8|91345.8|91241.8|91324.8|91220.8|11
1640368400000|2021-12-24 17:53:20|91330.7|91226.7|91325.8|91221.8|91330.7|91226.7|91319.5|91215.5|7
1640368410000|2021-12-24 17:53:30|91346.6|91242.6|91345.2|91241.2|91348.9|91244.9|91345.2|91241.2|5
1640368420000|2021-12-24 17:53:40|91345.4|91241.4|91329|91225|91347.6|91243.6|91329|91225|6
1640368430000|2021-12-24 17:53:50|91346.5|91242.5|91339.4|91235.4|91348.9|91244.9|91339.4|91235.4|9
1640368440000|2021-12-24 17:54:00|91340.1|91236.1|91340.5|91236.5|91341.8|91237.8|91339.4|91235.4|13
1640368450000|2021-12-24 17:54:10|91328.9|91224.9|91332.4|91228.4|91332.4|91228.4|91328.9|91224.9|7
1640368460000|2021-12-24 17:54:20|91333.6|91229.6|91345.8|91241.8|91348.6|91244.6|91333.6|91229.6|11
1640368470000|2021-12-24 17:54:30|91345.9|91241.9|91339.6|91235.6|91345.9|91241.9|91339.6|91235.6|7
1640368480000|2021-12-24 17:54:40|91339.7|91235.7|91341.4|91237.4|91346.5|91242.5|91339.7|91235.7|17
1640368490000|2021-12-24 17:54:50|91341.5|91237.5|91338.9|91234.9|91341.5|91237.5|91338.8|91234.8|11
1640368500000|2021-12-24 17:55:00|91339|91235|91353.6|91249.6|91354.1|91250.1|91339|91235|9
1640368510000|2021-12-24 17:55:10|91352.1|91248.1|91352.4|91248.4|91352.5|91248.5|91352.1|91248.1|3
1640368520000|2021-12-24 17:55:20|91346.4|91242.4|91351.5|91247.5|91359.7|91255.7|91327.3|91223.3|14
1640368530000|2021-12-24 17:55:30|91356.1|91252.1|91343.8|91239.8|91356.1|91252.1|91334.3|91230.3|10
1640368540000|2021-12-24 17:55:40|91326.7|91222.7|91341.2|91237.2|91341.2|91237.2|91326.7|91222.7|11
1640368550000|2021-12-24 17:55:50|91346.8|91242.8|91356.4|91252.4|91356.4|91252.4|91327.7|91223.7|10
1640368560000|2021-12-24 17:56:00|91351.4|91247.4|91351.4|91247.4|91351.8|91247.8|91342.3|91238.3|8
1640368570000|2021-12-24 17:56:10|91339.6|91235.6|91347.6|91243.6|91347.6|91243.6|91333.4|91229.4|8
1640368580000|2021-12-24 17:56:20|91347.2|91243.2|91347.3|91243.3|91347.3|91243.3|91340.7|91236.7|5
1640368590000|2021-12-24 17:56:30|91342|91238|91336.8|91232.8|91342.7|91238.7|91328.4|91224.4|26
1640368600000|2021-12-24 17:56:40|91347.6|91243.6|91316.5|91212.5|91350.4|91246.4|91316.5|91212.5|11
1640368610000|2021-12-24 17:56:50|91372.7|91268.7|91328.5|91224.5|91372.7|91268.7|91327.4|91223.4|9
1640368620000|2021-12-24 17:57:00|91345.4|91241.4|91328.6|91224.6|91363.5|91259.5|91328.6|91224.6|10
1640368630000|2021-12-24 17:57:10|91372.7|91268.7|91313.8|91209.8|91372.7|91268.7|91313.8|91209.8|5
1640368640000|2021-12-24 17:57:20|91312|91208|91317.8|91213.8|91346.3|91242.3|91312|91208|23
1640368650000|2021-12-24 17:57:30|91324.1|91220.1|91354|91250|91354.5|91250.5|91314.5|91210.5|10
1640368660000|2021-12-24 17:57:40|91354.5|91250.5|91337.1|91233.1|91361|91257|91311.8|91207.8|19
1640368670000|2021-12-24 17:57:50|91338.5|91234.5|91304.2|91200.2|91350.7|91246.7|91286.7|91182.7|38
1640368680000|2021-12-24 17:58:00|91294|91190|91300.5|91196.5|91316.3|91212.3|91291.2|91187.2|33
1640368690000|2021-12-24 17:58:10|91300.4|91196.4|91296.3|91192.3|91321.5|91217.5|91281.7|91177.7|47
1640368700000|2021-12-24 17:58:20|91302.8|91198.8|91303.5|91199.5|91308.3|91204.3|91290.9|91186.9|36
1640368710000|2021-12-24 17:58:30|91309.4|91205.4|91300|91196|91327.6|91223.6|91290.6|91186.6|27
1640368720000|2021-12-24 17:58:40|91300.3|91196.3|91297.9|91193.9|91301.2|91197.2|91289.9|91185.9|19
1640368730000|2021-12-24 17:58:50|91295.2|91191.2|91307.1|91203.1|91319.1|91215.1|91295.2|91191.2|15
1640368740000|2021-12-24 17:59:00|91304.9|91200.9|91291.5|91187.5|91308|91204|91291.5|91187.5|18
1640368750000|2021-12-24 17:59:10|91291.2|91187.2|91308.2|91204.2|91326|91222|91291.2|91187.2|17
1640368760000|2021-12-24 17:59:20|91308.4|91204.4|91301.4|91197.4|91309.1|91205.1|91299.3|91195.3|13
1640368770000|2021-12-24 17:59:30|91301.5|91197.5|91317.9|91213.9|91319.7|91215.7|91299|91195|19
1640368780000|2021-12-24 17:59:40|91317.8|91213.8|91293.5|91189.5|91326.6|91222.6|91280|91176|44
1640368790000|2021-12-24 17:59:50|91283.5|91179.5|91290.4|91186.4|91292.7|91188.7|91283.5|91179.5|32
1640368800000|2021-12-24 18:00:00|91290.5|91186.5|91289.2|91185.2|91292.5|91188.5|91287.3|91183.3|50
1640368810000|2021-12-24 18:00:10|91289.1|91185.1|91300.7|91196.7|91319.6|91215.6|91285.8|91181.8|48
1640368820000|2021-12-24 18:00:20|91301.5|91197.5|91303.4|91199.4|91316|91212|91300.4|91196.4|13
1640368830000|2021-12-24 18:00:30|91303.3|91199.3|91284.2|91180.2|91303.7|91199.7|91284.1|91180.1|27
1640368840000|2021-12-24 18:00:40|91284.1|91180.1|91308.7|91204.7|91317.2|91213.2|91283.9|91179.9|43
1640368850000|2021-12-24 18:00:50|91300.7|91196.7|91300|91196|91302.3|91198.3|91299.7|91195.7|15
1640368860000|2021-12-24 18:01:00|91295.6|91191.6|91294|91190|91296.7|91192.7|91294|91190|9
1640368870000|2021-12-24 18:01:10|91295.3|91191.3|91306.3|91202.3|91306.3|91202.3|91286.7|91182.7|10
1640368880000|2021-12-24 18:01:20|91307.3|91203.3|91301.1|91197.1|91313.9|91209.9|91299.8|91195.8|15
1640368890000|2021-12-24 18:01:30|91300.9|91196.9|91308.6|91204.6|91319.9|91215.9|91300.3|91196.3|27
1640368900000|2021-12-24 18:01:40|91308.7|91204.7|91314.7|91210.7|91319.4|91215.4|91308.4|91204.4|40
1640368910000|2021-12-24 18:01:50|91314.8|91210.8|91302.2|91198.2|91315.7|91211.7|91301.9|91197.9|18
1640368920000|2021-12-24 18:02:00|91302|91198|91314.2|91210.2|91314.2|91210.2|91300.3|91196.3|10
1640368930000|2021-12-24 18:02:10|91315|91211|91300.1|91196.1|91315|91211|91299.9|91195.9|10
1640368940000|2021-12-24 18:02:20|91324.7|91220.7|91310.2|91206.2|91327.2|91223.2|91310.2|91206.2|26
1640368950000|2021-12-24 18:02:30|91310.3|91206.3|91311.5|91207.5|91313.6|91209.6|91310|91206|31
1640368960000|2021-12-24 18:02:40|91311|91207|91285.1|91181.1|91315.2|91211.2|91282.5|91178.5|45
1640368970000|2021-12-24 18:02:50|91294.8|91190.8|91291.7|91187.7|91318.9|91214.9|91284.5|91180.5|40
1640368980000|2021-12-24 18:03:00|91300.7|91196.7|91301.2|91197.2|91306.4|91202.4|91287.6|91183.6|41
1640368990000|2021-12-24 18:03:10|91288|91184|91319.8|91215.8|91339.9|91235.9|91279.2|91175.2|42
1640369000000|2021-12-24 18:03:20|91317.5|91213.5|91295.2|91191.2|91327.9|91223.9|91282.7|91178.7|28
1640369010000|2021-12-24 18:03:30|91338|91234|91295.8|91191.8|91338|91234|91287.8|91183.8|22
1640369020000|2021-12-24 18:03:40|91312.9|91208.9|91311|91207|91320.1|91216.1|91286.3|91182.3|22
1640369030000|2021-12-24 18:03:50|91311.8|91207.8|91292.9|91188.9|91311.8|91207.8|91288.4|91184.4|16
1640369040000|2021-12-24 18:04:00|91294.5|91190.5|91289.2|91185.2|91302.2|91198.2|91289.2|91185.2|10
1640369050000|2021-12-24 18:04:10|91292.9|91188.9|91286.2|91182.2|91324.4|91220.4|91285.7|91181.7|14
1640369060000|2021-12-24 18:04:20|91295.8|91191.8|91282.3|91178.3|91302|91198|91282.3|91178.3|6
1640369070000|2021-12-24 18:04:30|91299.7|91195.7|91293.9|91189.9|91330.2|91226.2|91279.9|91175.9|7
1640369080000|2021-12-24 18:04:40|91294.9|91190.9|91287.5|91183.5|91298.5|91194.5|91281.3|91177.3|14
1640369090000|2021-12-24 18:04:50|91287.8|91183.8|91304|91200|91304|91200|91281.8|91177.8|7
1640369100000|2021-12-24 18:05:00|91282.7|91178.7|91337|91233|91337|91233|91278.4|91174.4|26
1640369110000|2021-12-24 18:05:10|91278.9|91174.9|91289.4|91185.4|91336|91232|91278.9|91174.9|17
1640369120000|2021-12-24 18:05:20|91292.4|91188.4|91283.2|91179.2|91299.1|91195.1|91283.2|91179.2|14
1640369130000|2021-12-24 18:05:30|91283.6|91179.6|91311.2|91207.2|91322.5|91218.5|91283.6|91179.6|22
1640369140000|2021-12-24 18:05:40|91301|91197|91294.2|91190.2|91316.5|91212.5|91288.4|91184.4|12
1640369150000|2021-12-24 18:05:50|91307.8|91203.8|91290.7|91186.7|91339.5|91235.5|91277.6|91173.6|28
1640369160000|2021-12-24 18:06:00|91298.8|91194.8|91293.9|91189.9|91302.2|91198.2|91290.3|91186.3|30
1640369170000|2021-12-24 18:06:10|91296.5|91192.5|91294.6|91190.6|91324.6|91220.6|91285.4|91181.4|19
1640369180000|2021-12-24 18:06:20|91294.7|91190.7|91293.7|91189.7|91297.7|91193.7|91285.9|91181.9|28
1640369190000|2021-12-24 18:06:30|91300|91196|91291.9|91187.9|91334.2|91230.2|91284.1|91180.1|29
1640369200000|2021-12-24 18:06:40|91300.5|91196.5|91289.2|91185.2|91326.1|91222.1|91289.2|91185.2|22
1640369210000|2021-12-24 18:06:50|91298.9|91194.9|91288.4|91184.4|91298.9|91194.9|91283.6|91179.6|16
1640369220000|2021-12-24 18:07:00|91287.4|91183.4|91334|91230|91337.4|91233.4|91286.7|91182.7|24
1640369230000|2021-12-24 18:07:10|91336|91232|91298.7|91194.7|91336|91232|91289.9|91185.9|33
1640369240000|2021-12-24 18:07:20|91296.8|91192.8|91291.3|91187.3|91296.8|91192.8|91279.7|91175.7|23
1640369250000|2021-12-24 18:07:30|91299.7|91195.7|91290.9|91186.9|91300.6|91196.6|91284|91180|16
1640369260000|2021-12-24 18:07:40|91326.9|91222.9|91299.8|91195.8|91331.9|91227.9|91299.7|91195.7|10
1640369270000|2021-12-24 18:07:50|91298.3|91194.3|91320.1|91216.1|91320.1|91216.1|91288.8|91184.8|13
1640369280000|2021-12-24 18:08:00|91319.9|91215.9|91295.6|91191.6|91320.7|91216.7|91295.6|91191.6|15
1640369290000|2021-12-24 18:08:10|91295.5|91191.5|91317.9|91213.9|91318.5|91214.5|91291.6|91187.6|24
1640369300000|2021-12-24 18:08:20|91318.5|91214.5|91286.8|91182.8|91320.7|91216.7|91285.7|91181.7|21
1640369310000|2021-12-24 18:08:30|91296.2|91192.2|91323.8|91219.8|91323.8|91219.8|91285.8|91181.8|20
1640369320000|2021-12-24 18:08:40|91302|91198|91298.5|91194.5|91303.4|91199.4|91279.2|91175.2|34
1640369330000|2021-12-24 18:08:50|91302.5|91198.5|91316.7|91212.7|91321.2|91217.2|91285.1|91181.1|11
1640369340000|2021-12-24 18:09:00|91308.6|91204.6|91282|91178|91308.9|91204.9|91282|91178|8
1640369350000|2021-12-24 18:09:10|91279.4|91175.4|91307.6|91203.6|91316.7|91212.7|91277.9|91173.9|14
1640369360000|2021-12-24 18:09:20|91298.6|91194.6|91292.2|91188.2|91298.9|91194.9|91288|91184|9
1640369370000|2021-12-24 18:09:30|91292.3|91188.3|91286.5|91182.5|91292.5|91188.5|91282.6|91178.6|10
1640369380000|2021-12-24 18:09:40|91280.2|91176.2|91307.3|91203.3|91317.6|91213.6|91280.2|91176.2|9
1640369390000|2021-12-24 18:09:50|91307.1|91203.1|91297.1|91193.1|91307.2|91203.2|91297.1|91193.1|5
1640369400000|2021-12-24 18:10:00|91296.9|91192.9|91287.8|91183.8|91296.9|91192.9|91287|91183|7
1640369410000|2021-12-24 18:10:10|91286.4|91182.4|91308.5|91204.5|91308.5|91204.5|91284.9|91180.9|7
1640369420000|2021-12-24 18:10:20|91307|91203|91302.4|91198.4|91307|91203|91295.1|91191.1|26
1640369430000|2021-12-24 18:10:30|91293.8|91189.8|91299.6|91195.6|91299.6|91195.6|91293.8|91189.8|8
1640369440000|2021-12-24 18:10:40|91292.7|91188.7|91287.5|91183.5|91294.3|91190.3|91285.1|91181.1|22
1640369450000|2021-12-24 18:10:50|91287.7|91183.7|91304.6|91200.6|91306|91202|91287.7|91183.7|8
1640369460000|2021-12-24 18:11:00|91309.1|91205.1|91311.4|91207.4|91320.6|91216.6|91299.8|91195.8|12
1640369470000|2021-12-24 18:11:10|91299.2|91195.2|91299.9|91195.9|91310.3|91206.3|91299.2|91195.2|6
1640369480000|2021-12-24 18:11:20|91299.5|91195.5|91317|91213|91320.3|91216.3|91299.5|91195.5|6
1640369490000|2021-12-24 18:11:30|91306.3|91202.3|91306.2|91202.2|91306.4|91202.4|91305.9|91201.9|5
1640369500000|2021-12-24 18:11:40|91306.3|91202.3|91309.2|91205.2|91310.2|91206.2|91306.2|91202.2|5
1640369510000|2021-12-24 18:11:50|91296.3|91192.3|91318.6|91214.6|91320|91216|91296.3|91192.3|6
1640369520000|2021-12-24 18:12:00|91309.9|91205.9|91293.6|91189.6|91309.9|91205.9|91280.6|91176.6|3
1640369530000|2021-12-24 18:12:10|91293.5|91189.5|91308.3|91204.3|91326|91222|91293.5|91189.5|5
1640369540000|2021-12-24 18:12:20|91309.6|91205.6|91298|91194|91310.3|91206.3|91298|91194|3
1640369550000|2021-12-24 18:12:30|91280.3|91176.3|91301.8|91197.8|91335.9|91231.9|91280.3|91176.3|14
1640369560000|2021-12-24 18:12:40|91314.5|91210.5|91293.8|91189.8|91333.6|91229.6|91293.8|91189.8|21
1640369570000|2021-12-24 18:12:50|91298.9|91194.9|91294.2|91190.2|91300|91196|91284.1|91180.1|11
1640369580000|2021-12-24 18:13:00|91293|91189|91293.3|91189.3|91300.1|91196.1|91292.2|91188.2|12
1640369590000|2021-12-24 18:13:10|91285.4|91181.4|91308.8|91204.8|91329|91225|91285.4|91181.4|8
1640369600000|2021-12-24 18:13:20|91319.2|91215.2|91285.2|91181.2|91319.2|91215.2|91285.2|91181.2|11
1640369610000|2021-12-24 18:13:30|91284.9|91180.9|91291.6|91187.6|91297.6|91193.6|91284.9|91180.9|12
1640369620000|2021-12-24 18:13:40|91286.3|91182.3|91318|91214|91321|91217|91286.3|91182.3|5
1640369630000|2021-12-24 18:13:50|91309.5|91205.5|91304.5|91200.5|91309.5|91205.5|91295.7|91191.7|7
1640369640000|2021-12-24 18:14:00|91296.5|91192.5|91294.9|91190.9|91296.5|91192.5|91288.8|91184.8|4
1640369650000|2021-12-24 18:14:10|91301.2|91197.2|91306.5|91202.5|91319.5|91215.5|91288|91184|9
1640369660000|2021-12-24 18:14:20|91306.3|91202.3|91307.7|91203.7|91307.7|91203.7|91304.1|91200.1|5
1640369670000|2021-12-24 18:14:30|91299|91195|91317.3|91213.3|91319.5|91215.5|91298.9|91194.9|5
1640369680000|2021-12-24 18:14:40|91310.3|91206.3|91310.8|91206.8|91310.8|91206.8|91310.3|91206.3|2
1640369690000|2021-12-24 18:14:50|91309.7|91205.7|91316.8|91212.8|91321.6|91217.6|91309.7|91205.7|5
1640369700000|2021-12-24 18:15:00|91306.6|91202.6|91306.1|91202.1|91306.6|91202.6|91304.8|91200.8|3
1640369710000|2021-12-24 18:15:10|91306|91202|91316.7|91212.7|91319.9|91215.9|91306|91202|6
1640369720000|2021-12-24 18:15:20|91304.3|91200.3|91305.6|91201.6|91305.7|91201.7|91304.3|91200.3|4
1640369730000|2021-12-24 18:15:30|91306.1|91202.1|91305.6|91201.6|91306.1|91202.1|91305.3|91201.3|3
1640369740000|2021-12-24 18:15:40|91319.6|91215.6|91310.6|91206.6|91319.6|91215.6|91303|91199|14
1640369750000|2021-12-24 18:15:50|91310.5|91206.5|91297.3|91193.3|91320.3|91216.3|91293.9|91189.9|30
1640369760000|2021-12-24 18:16:00|91298.4|91194.4|91315.7|91211.7|91315.7|91211.7|91294.5|91190.5|18
1640369770000|2021-12-24 18:16:10|91314.2|91210.2|91299.6|91195.6|91319.7|91215.7|91297.6|91193.6|27
1640369780000|2021-12-24 18:16:20|91304.3|91200.3|91325|91221|91332|91228|91304.3|91200.3|12
1640369790000|2021-12-24 18:16:30|91326.1|91222.1|91315.1|91211.1|91326.1|91222.1|91307|91203|11
1640369800000|2021-12-24 18:16:40|91313.1|91209.1|91293.5|91189.5|91313.1|91209.1|91291.3|91187.3|18
1640369810000|2021-12-24 18:16:50|91293|91189|91313.1|91209.1|91313.1|91209.1|91292.4|91188.4|21
1640369820000|2021-12-24 18:17:00|91313.2|91209.2|91322.5|91218.5|91325.2|91221.2|91305.6|91201.6|21
1640369830000|2021-12-24 18:17:10|91343|91239|91327.9|91223.9|91343|91239|91304.6|91200.6|18
1640369840000|2021-12-24 18:17:20|91328|91224|91304.8|91200.8|91328|91224|91304.8|91200.8|10
1640369850000|2021-12-24 18:17:30|91320.4|91216.4|91323.5|91219.5|91323.7|91219.7|91304.4|91200.4|9
1640369860000|2021-12-24 18:17:40|91323.3|91219.3|91304.5|91200.5|91324.1|91220.1|91304.5|91200.5|14
1640369870000|2021-12-24 18:17:50|91303.8|91199.8|91306.6|91202.6|91312.1|91208.1|91299.2|91195.2|32
1640369880000|2021-12-24 18:18:00|91307.2|91203.2|91322.5|91218.5|91322.5|91218.5|91299.9|91195.9|32
1640369890000|2021-12-24 18:18:10|91319.9|91215.9|91309.8|91205.8|91319.9|91215.9|91304|91200|8
1640369900000|2021-12-24 18:18:20|91315.8|91211.8|91320.4|91216.4|91331.8|91227.8|91303.4|91199.4|13
1640369910000|2021-12-24 18:18:30|91322.1|91218.1|91321.2|91217.2|91341.3|91237.3|91308.9|91204.9|16
1640369920000|2021-12-24 18:18:40|91323.6|91219.6|91321.9|91217.9|91325|91221|91296.6|91192.6|10
1640369930000|2021-12-24 18:18:50|91327.5|91223.5|91314.1|91210.1|91327.5|91223.5|91292|91188|38
1640369940000|2021-12-24 18:19:00|91314.2|91210.2|91326.1|91222.1|91327.4|91223.4|91297.9|91193.9|38
1640369950000|2021-12-24 18:19:10|91340|91236|91296.1|91192.1|91340|91236|91296.1|91192.1|16
1640369960000|2021-12-24 18:19:20|91297.5|91193.5|91324.8|91220.8|91325.8|91221.8|91297.3|91193.3|18
1640369970000|2021-12-24 18:19:30|91324.5|91220.5|91301.7|91197.7|91325.8|91221.8|91300.5|91196.5|25
1640369980000|2021-12-24 18:19:40|91301.6|91197.6|91323.7|91219.7|91340.4|91236.4|91295.3|91191.3|36
1640369990000|2021-12-24 18:19:50|91327.2|91223.2|91316|91212|91328.1|91224.1|91301.8|91197.8|39
1640370000000|2021-12-24 18:20:00|91316.7|91212.7|91304.2|91200.2|91319.3|91215.3|91300.9|91196.9|33
1640370010000|2021-12-24 18:20:10|91305.5|91201.5|91308.4|91204.4|91332.2|91228.2|91305.5|91201.5|22
1640370020000|2021-12-24 18:20:20|91308.2|91204.2|91302.8|91198.8|91313.6|91209.6|91297.9|91193.9|22
1640370030000|2021-12-24 18:20:30|91302.7|91198.7|91324.7|91220.7|91324.9|91220.9|91302.7|91198.7|24
1640370040000|2021-12-24 18:20:40|91324.5|91220.5|91316.2|91212.2|91324.5|91220.5|91298.1|91194.1|33
1640370050000|2021-12-24 18:20:50|91321.9|91217.9|91309.3|91205.3|91324.5|91220.5|91296.4|91192.4|27
1640370060000|2021-12-24 18:21:00|91309.2|91205.2|91308.6|91204.6|91314.9|91210.9|91299.2|91195.2|21
1640370070000|2021-12-24 18:21:10|91315.6|91211.6|91300|91196|91318.7|91214.7|91298.5|91194.5|22
1640370080000|2021-12-24 18:21:20|91300.1|91196.1|91300.5|91196.5|91314|91210|91300.1|91196.1|14
1640370090000|2021-12-24 18:21:30|91295.9|91191.9|91308.3|91204.3|91308.5|91204.5|91295.9|91191.9|13
1640370100000|2021-12-24 18:21:40|91308.8|91204.8|91302.2|91198.2|91314.8|91210.8|91295.2|91191.2|40
1640370110000|2021-12-24 18:21:50|91306.8|91202.8|91319.9|91215.9|91326.3|91222.3|91297.3|91193.3|32
1640370120000|2021-12-24 18:22:00|91285.4|91181.4|91297.7|91193.7|91319.4|91215.4|91285.4|91181.4|25
1640370130000|2021-12-24 18:22:10|91297.6|91193.6|91366.1|91262.1|91377.4|91273.4|91294.2|91190.2|40
1640370140000|2021-12-24 18:22:20|91374|91270|91335.9|91231.9|91374|91270|91329.9|91225.9|36
1640370150000|2021-12-24 18:22:30|91335.8|91231.8|91353.3|91249.3|91357|91253|91335.8|91231.8|31
1640370160000|2021-12-24 18:22:40|91353.5|91249.5|91353.2|91249.2|91364.4|91260.4|91345.4|91241.4|41
1640370170000|2021-12-24 18:22:50|91352.3|91248.3|91351.1|91247.1|91361|91257|91340.8|91236.8|21
1640370180000|2021-12-24 18:23:00|91338.3|91234.3|91325.7|91221.7|91360.4|91256.4|91321.6|91217.6|22
1640370190000|2021-12-24 18:23:10|91348.1|91244.1|91324.8|91220.8|91348.1|91244.1|91320.3|91216.3|42
1640370200000|2021-12-24 18:23:20|91325.1|91221.1|91325.1|91221.1|91328.8|91224.8|91323|91219|25
1640370210000|2021-12-24 18:23:30|91328.3|91224.3|91310.6|91206.6|91351.9|91247.9|91308.9|91204.9|37
1640370220000|2021-12-24 18:23:40|91310.5|91206.5|91322.6|91218.6|91340.2|91236.2|91304.9|91200.9|54
1640370230000|2021-12-24 18:23:50|91323.2|91219.2|91310.9|91206.9|91323.2|91219.2|91302.7|91198.7|39
1640370240000|2021-12-24 18:24:00|91310.2|91206.2|91329.5|91225.5|91336|91232|91308|91204|16
1640370250000|2021-12-24 18:24:10|91314.1|91210.1|91313.8|91209.8|91321.9|91217.9|91309.4|91205.4|30
1640370260000|2021-12-24 18:24:20|91312.5|91208.5|91311.4|91207.4|91314.8|91210.8|91305.6|91201.6|25
1640370270000|2021-12-24 18:24:30|91307.8|91203.8|91318.4|91214.4|91325|91221|91307.6|91203.6|24
1640370280000|2021-12-24 18:24:40|91323.9|91219.9|91313.6|91209.6|91323.9|91219.9|91313.1|91209.1|22
1640370290000|2021-12-24 18:24:50|91313.3|91209.3|91329.6|91225.6|91329.7|91225.7|91313.3|91209.3|18
1640370300000|2021-12-24 18:25:00|91322.9|91218.9|91314.1|91210.1|91323.1|91219.1|91313.6|91209.6|23
1640370310000|2021-12-24 18:25:10|91314|91210|91324.8|91220.8|91325.9|91221.9|91314|91210|35
1640370320000|2021-12-24 18:25:20|91318.8|91214.8|91368|91264|91368|91264|91317.8|91213.8|24
1640370330000|2021-12-24 18:25:30|91374.7|91270.7|91328.8|91224.8|91374.9|91270.9|91325|91221|37
1640370340000|2021-12-24 18:25:40|91328.3|91224.3|91323.9|91219.9|91338.6|91234.6|91319.4|91215.4|39
1640370350000|2021-12-24 18:25:50|91328.5|91224.5|91325.6|91221.6|91350|91246|91320.3|91216.3|50
1640370360000|2021-12-24 18:26:00|91325.2|91221.2|91317.7|91213.7|91325.7|91221.7|91316.7|91212.7|17
1640370370000|2021-12-24 18:26:10|91316.7|91212.7|91316.7|91212.7|91319|91215|91315.9|91211.9|12
1640370380000|2021-12-24 18:26:20|91319.7|91215.7|91322.1|91218.1|91331|91227|91312.6|91208.6|42
1640370390000|2021-12-24 18:26:30|91322.4|91218.4|91317|91213|91324.1|91220.1|91317|91213|36
1640370400000|2021-12-24 18:26:40|91316.9|91212.9|91329.5|91225.5|91330.3|91226.3|91316.9|91212.9|19
1640370410000|2021-12-24 18:26:50|91329.1|91225.1|91321.9|91217.9|91329.5|91225.5|91320.5|91216.5|17
1640370420000|2021-12-24 18:27:00|91328.1|91224.1|91318.9|91214.9|91328.1|91224.1|91315.8|91211.8|30
1640370430000|2021-12-24 18:27:10|91319.1|91215.1|91330.1|91226.1|91331.3|91227.3|91314.4|91210.4|45
1640370440000|2021-12-24 18:27:20|91329.9|91225.9|91323.7|91219.7|91329.9|91225.9|91321.4|91217.4|36
1640370450000|2021-12-24 18:27:30|91323.9|91219.9|91319.9|91215.9|91330.8|91226.8|91319.9|91215.9|35
1640370460000|2021-12-24 18:27:40|91316.9|91212.9|91316.7|91212.7|91325.3|91221.3|91313.1|91209.1|37
1640370470000|2021-12-24 18:27:50|91316.4|91212.4|91313.3|91209.3|91335.3|91231.3|91312.2|91208.2|32
1640370480000|2021-12-24 18:28:00|91315.1|91211.1|91316.1|91212.1|91319|91215|91312.7|91208.7|46
1640370490000|2021-12-24 18:28:10|91315.5|91211.5|91328.2|91224.2|91337.5|91233.5|91313.8|91209.8|26
1640370500000|2021-12-24 18:28:20|91321.5|91217.5|91317|91213|91321.5|91217.5|91314.8|91210.8|42
1640370510000|2021-12-24 18:28:30|91317.4|91213.4|91315.8|91211.8|91320.9|91216.9|91315|91211|26
1640370520000|2021-12-24 18:28:40|91314.7|91210.7|91321.7|91217.7|91330.5|91226.5|91314.2|91210.2|29
1640370530000|2021-12-24 18:28:50|91321.2|91217.2|91317.4|91213.4|91321.6|91217.6|91315.7|91211.7|23
1640370540000|2021-12-24 18:29:00|91316.4|91212.4|91330.5|91226.5|91330.5|91226.5|91316.4|91212.4|7
1640370550000|2021-12-24 18:29:10|91328.8|91224.8|91329.5|91225.5|91329.5|91225.5|91328.5|91224.5|6
1640370560000|2021-12-24 18:29:20|91322.8|91218.8|91331.1|91227.1|91336.9|91232.9|91316.2|91212.2|23
1640370570000|2021-12-24 18:29:30|91331.6|91227.6|91321.6|91217.6|91332.9|91228.9|91321.2|91217.2|40
1640370580000|2021-12-24 18:29:40|91323.5|91219.5|91329.2|91225.2|91331.3|91227.3|91317.8|91213.8|43
1640370590000|2021-12-24 18:29:50|91329.6|91225.6|91324.9|91220.9|91330.6|91226.6|91321.9|91217.9|33
1640370600000|2021-12-24 18:30:00|91324.6|91220.6|91316.4|91212.4|91325.3|91221.3|91316.4|91212.4|52
1640370610000|2021-12-24 18:30:10|91319.6|91215.6|91329.3|91225.3|91330.7|91226.7|91314.8|91210.8|18
1640370620000|2021-12-24 18:30:20|91350.4|91246.4|91369.7|91265.7|91369.8|91265.8|91350.4|91246.4|19
1640370630000|2021-12-24 18:30:30|91368.6|91264.6|91367.7|91263.7|91369.8|91265.8|91367.5|91263.5|24
1640370640000|2021-12-24 18:30:40|91367.6|91263.6|91351.2|91247.2|91380.3|91276.3|91338.8|91234.8|42
1640370650000|2021-12-24 18:30:50|91350.4|91246.4|91346|91242|91351.1|91247.1|91345.5|91241.5|15
1640370660000|2021-12-24 18:31:00|91345.8|91241.8|91323.3|91219.3|91345.8|91241.8|91321.4|91217.4|14
1640370670000|2021-12-24 18:31:10|91324.8|91220.8|91364.4|91260.4|91364.7|91260.7|91318|91214|22
1640370680000|2021-12-24 18:31:20|91364.5|91260.5|91323.6|91219.6|91364.9|91260.9|91318.5|91214.5|23
1640370690000|2021-12-24 18:31:30|91331.9|91227.9|91321.4|91217.4|91359|91255|91321.4|91217.4|23
1640370700000|2021-12-24 18:31:40|91323.3|91219.3|91334.2|91230.2|91334.2|91230.2|91316.2|91212.2|23
1640370710000|2021-12-24 18:31:50|91340.3|91236.3|91328.3|91224.3|91340.3|91236.3|91328.3|91224.3|23
1640370720000|2021-12-24 18:32:00|91328.5|91224.5|91319.4|91215.4|91328.5|91224.5|91317|91213|7
1640370730000|2021-12-24 18:32:10|91321.4|91217.4|91336.6|91232.6|91386.7|91282.7|91321.3|91217.3|23
1640370740000|2021-12-24 18:32:20|91337|91233|91325|91221|91380.6|91276.6|91320.4|91216.4|38
1640370750000|2021-12-24 18:32:30|91324.9|91220.9|91324.1|91220.1|91326.9|91222.9|91322.1|91218.1|14
1640370760000|2021-12-24 18:32:40|91325.2|91221.2|91334.4|91230.4|91347.6|91243.6|91323.7|91219.7|17
1640370770000|2021-12-24 18:32:50|91336.9|91232.9|91324.1|91220.1|91336.9|91232.9|91324|91220|8
1640370780000|2021-12-24 18:33:00|91324|91220|91347.6|91243.6|91348.6|91244.6|91324|91220|7
1640370790000|2021-12-24 18:33:10|91345.9|91241.9|91337.2|91233.2|91345.9|91241.9|91334.4|91230.4|10
1640370800000|2021-12-24 18:33:20|91337|91233|91323.5|91219.5|91355.2|91251.2|91316.5|91212.5|22
1640370810000|2021-12-24 18:33:30|91322.5|91218.5|91325.3|91221.3|91335|91231|91322.2|91218.2|19
1640370820000|2021-12-24 18:33:40|91326.4|91222.4|91327.8|91223.8|91328|91224|91325.8|91221.8|7
1640370830000|2021-12-24 18:33:50|91321.6|91217.6|91344.7|91240.7|91348.8|91244.8|91321.6|91217.6|11
1640370840000|2021-12-24 18:34:00|91342.5|91238.5|91324.7|91220.7|91344.8|91240.8|91324.7|91220.7|11
1640370850000|2021-12-24 18:34:10|91327.8|91223.8|91348.8|91244.8|91348.8|91244.8|91325|91221|9
1640370860000|2021-12-24 18:34:20|91344.7|91240.7|91392.2|91288.2|91393.4|91289.4|91334.1|91230.1|25
1640370870000|2021-12-24 18:34:30|91386.1|91282.1|91326.8|91222.8|91390|91286|91317.5|91213.5|63
1640370880000|2021-12-24 18:34:40|91337.8|91233.8|91328|91224|91379.3|91275.3|91313.4|91209.4|69
1640370890000|2021-12-24 18:34:50|91326.2|91222.2|91320.5|91216.5|91342.7|91238.7|91320.5|91216.5|60
1640370900000|2021-12-24 18:35:00|91320.7|91216.7|91318.6|91214.6|91339.5|91235.5|91311.7|91207.7|44
1640370910000|2021-12-24 18:35:10|91316.8|91212.8|91314|91210|91327|91223|91304.3|91200.3|39
1640370920000|2021-12-24 18:35:20|91312.9|91208.9|91306.6|91202.6|91315.8|91211.8|91295.9|91191.9|37
1640370930000|2021-12-24 18:35:30|91306|91202|91291.3|91187.3|91306.2|91202.2|91291.3|91187.3|22
1640370940000|2021-12-24 18:35:40|91291.6|91187.6|91304|91200|91308.3|91204.3|91291.3|91187.3|19
1640370950000|2021-12-24 18:35:50|91297.4|91193.4|91291.5|91187.5|91298.2|91194.2|91291.3|91187.3|17
1640370960000|2021-12-24 18:36:00|91291.8|91187.8|91307.5|91203.5|91307.5|91203.5|91291.3|91187.3|24
1640370970000|2021-12-24 18:36:10|91307.4|91203.4|91305.5|91201.5|91311.9|91207.9|91303.6|91199.6|15
1640370980000|2021-12-24 18:36:20|91305.6|91201.6|91289.7|91185.7|91305.6|91201.6|91289.7|91185.7|6
1640370990000|2021-12-24 18:36:30|91274.5|91170.5|91281.7|91177.7|91293.6|91189.6|91274.5|91170.5|48
1640371000000|2021-12-24 18:36:40|91290.5|91186.5|91288.5|91184.5|91290.9|91186.9|91288.5|91184.5|15
1640371010000|2021-12-24 18:36:50|91288.8|91184.8|91284.9|91180.9|91288.9|91184.9|91284.9|91180.9|12
1640371020000|2021-12-24 18:37:00|91286.2|91182.2|91301|91197|91301|91197|91280.1|91176.1|46
1640371030000|2021-12-24 18:37:10|91298.7|91194.7|91265|91161|91301.3|91197.3|91259.5|91155.5|23
1640371040000|2021-12-24 18:37:20|91264.9|91160.9|91269|91165|91315.8|91211.8|91264.9|91160.9|23
1640371050000|2021-12-24 18:37:30|91269.4|91165.4|91267|91163|91270.3|91166.3|91250.2|91146.2|24
1640371060000|2021-12-24 18:37:40|91267.3|91163.3|91267.2|91163.2|91269.7|91165.7|91266.7|91162.7|17
1640371070000|2021-12-24 18:37:50|91269.9|91165.9|91254.2|91150.2|91269.9|91165.9|91250.2|91146.2|23
1640371080000|2021-12-24 18:38:00|91246.8|91142.8|91260.2|91156.2|91283.3|91179.3|91246.8|91142.8|25
1640371090000|2021-12-24 18:38:10|91260.7|91156.7|91272.5|91168.5|91301.4|91197.4|91260.7|91156.7|17
1640371100000|2021-12-24 18:38:20|91262.6|91158.6|91285.4|91181.4|91285.4|91181.4|91255.9|91151.9|14
1640371110000|2021-12-24 18:38:30|91259.3|91155.3|91298.2|91194.2|91298.2|91194.2|91259|91155|8
1640371120000|2021-12-24 18:38:40|91294.1|91190.1|91302.6|91198.6|91303.7|91199.7|91278.6|91174.6|30
1640371130000|2021-12-24 18:38:50|91302.4|91198.4|91293|91189|91302.4|91198.4|91291.9|91187.9|14
1640371140000|2021-12-24 18:39:00|91293.7|91189.7|91290.6|91186.6|91293.7|91189.7|91284.3|91180.3|23
1640371150000|2021-12-24 18:39:10|91289.9|91185.9|91289.4|91185.4|91292.8|91188.8|91289.4|91185.4|12
1640371160000|2021-12-24 18:39:20|91292|91188|91291.8|91187.8|91293.2|91189.2|91291.3|91187.3|6
1640371170000|2021-12-24 18:39:30|91291.9|91187.9|91295.4|91191.4|91310.4|91206.4|91291.9|91187.9|7
1640371180000|2021-12-24 18:39:40|91295.2|91191.2|91292.9|91188.9|91295.3|91191.3|91292.9|91188.9|7
1640371190000|2021-12-24 18:39:50|91293|91189|91308.4|91204.4|91308.4|91204.4|91287.9|91183.9|13
1640371200000|2021-12-24 18:40:00|91308.3|91204.3|91307|91203|91308.4|91204.4|91304.7|91200.7|13
1640371210000|2021-12-24 18:40:10|91306.7|91202.7|91299.7|91195.7|91306.7|91202.7|91297.8|91193.8|23
1640371220000|2021-12-24 18:40:20|91299.8|91195.8|91298.5|91194.5|91299.8|91195.8|91296.7|91192.7|5
1640371230000|2021-12-24 18:40:30|91301.5|91197.5|91300.3|91196.3|91301.5|91197.5|91300.3|91196.3|3
1640371240000|2021-12-24 18:40:40|91300.5|91196.5|91296.2|91192.2|91300.5|91196.5|91296|91192|10
1640371250000|2021-12-24 18:40:50|91296.8|91192.8|91298.5|91194.5|91298.6|91194.6|91296.8|91192.8|4
1640371260000|2021-12-24 18:41:00|91298.4|91194.4|91297.6|91193.6|91298.4|91194.4|91287.1|91183.1|19
1640371270000|2021-12-24 18:41:10|91297.7|91193.7|91291.9|91187.9|91297.7|91193.7|91283.5|91179.5|14
1640371280000|2021-12-24 18:41:20|91290.7|91186.7|91292.1|91188.1|91292.2|91188.2|91285.5|91181.5|11
1640371290000|2021-12-24 18:41:30|91303.6|91199.6|91308.5|91204.5|91315.7|91211.7|91292.2|91188.2|31
1640371300000|2021-12-24 18:41:40|91308.6|91204.6|91293.4|91189.4|91329.3|91225.3|91293.4|91189.4|17
1640371310000|2021-12-24 18:41:50|91295.8|91191.8|91325|91221|91332.9|91228.9|91295.8|91191.8|29
1640371320000|2021-12-24 18:42:00|91314.9|91210.9|91296.1|91192.1|91324.4|91220.4|91288.4|91184.4|30
1640371330000|2021-12-24 18:42:10|91296.2|91192.2|91310.9|91206.9|91313.2|91209.2|91291.3|91187.3|24
1640371340000|2021-12-24 18:42:20|91311|91207|91308.2|91204.2|91313.1|91209.1|91302|91198|31
1640371350000|2021-12-24 18:42:30|91296.7|91192.7|91294.6|91190.6|91314.3|91210.3|91290.2|91186.2|32
1640371360000|2021-12-24 18:42:40|91305.2|91201.2|91301.3|91197.3|91314.2|91210.2|91293.1|91189.1|16
1640371370000|2021-12-24 18:42:50|91302.1|91198.1|91303.5|91199.5|91326.8|91222.8|91295.7|91191.7|34
1640371380000|2021-12-24 18:43:00|91303.7|91199.7|91302.3|91198.3|91303.8|91199.8|91283.2|91179.2|28
1640371390000|2021-12-24 18:43:10|91295.1|91191.1|91292.2|91188.2|91309.8|91205.8|91283.6|91179.6|41
1640371400000|2021-12-24 18:43:20|91292.3|91188.3|91316.7|91212.7|91323.4|91219.4|91258.3|91154.3|16
1640371410000|2021-12-24 18:43:30|91306.4|91202.4|91311.4|91207.4|91333.7|91229.7|91289.7|91185.7|45
1640371420000|2021-12-24 18:43:40|91311.6|91207.6|91291.7|91187.7|91311.6|91207.6|91275.6|91171.6|59
1640371430000|2021-12-24 18:43:50|91291.5|91187.5|91279.9|91175.9|91301|91197|91261.8|91157.8|54
1640371440000|2021-12-24 18:44:00|91277.6|91173.6|91298.2|91194.2|91301.6|91197.6|91277.2|91173.2|38
1640371450000|2021-12-24 18:44:10|91298.1|91194.1|91273.3|91169.3|91317.3|91213.3|91273.3|91169.3|17
1640371460000|2021-12-24 18:44:20|91270.8|91166.8|91295|91191|91310.8|91206.8|91267.4|91163.4|34
1640371470000|2021-12-24 18:44:30|91299.4|91195.4|91277.1|91173.1|91300.7|91196.7|91273.2|91169.2|53
1640371480000|2021-12-24 18:44:40|91276.8|91172.8|91303.3|91199.3|91303.9|91199.9|91270.5|91166.5|38
1640371490000|2021-12-24 18:44:50|91303.4|91199.4|91294.5|91190.5|91303.4|91199.4|91280.2|91176.2|22
1640371500000|2021-12-24 18:45:00|91283.9|91179.9|91259.8|91155.8|91304.1|91200.1|91259.8|91155.8|53
1640371510000|2021-12-24 18:45:10|91259.9|91155.9|91267.4|91163.4|91279.4|91175.4|91254.3|91150.3|27
1640371520000|2021-12-24 18:45:20|91275.4|91171.4|91290.9|91186.9|91291.1|91187.1|91250.4|91146.4|26
1640371530000|2021-12-24 18:45:30|91283.6|91179.6|91287.9|91183.9|91293.8|91189.8|91279.3|91175.3|26
1640371540000|2021-12-24 18:45:40|91283.4|91179.4|91272|91168|91288.3|91184.3|91271.4|91167.4|32
1640371550000|2021-12-24 18:45:50|91263.2|91159.2|91281|91177|91317.2|91213.2|91252|91148|54
1640371560000|2021-12-24 18:46:00|91314.2|91210.2|91308.7|91204.7|91317.6|91213.6|91272|91168|57
1640371570000|2021-12-24 18:46:10|91309.2|91205.2|91260.8|91156.8|91316.2|91212.2|91259.8|91155.8|44
1640371580000|2021-12-24 18:46:20|91260.7|91156.7|91260|91156|91277.7|91173.7|91238.9|91134.9|58
1640371590000|2021-12-24 18:46:30|91230.9|91126.9|91239.3|91135.3|91279.4|91175.4|91230.9|91126.9|51
1640371600000|2021-12-24 18:46:40|91268.1|91164.1|91260.7|91156.7|91268.6|91164.6|91250.4|91146.4|37
1640371610000|2021-12-24 18:46:50|91267.1|91163.1|91266.4|91162.4|91275.5|91171.5|91220.8|91116.8|52
1640371620000|2021-12-24 18:47:00|91262.2|91158.2|91276.9|91172.9|91288.3|91184.3|91236.3|91132.3|72
1640371630000|2021-12-24 18:47:10|91277.4|91173.4|91281.8|91177.8|91316.8|91212.8|91262.4|91158.4|30
1640371640000|2021-12-24 18:47:20|91284.6|91180.6|91225.3|91121.3|91284.8|91180.8|91225.3|91121.3|61
1640371650000|2021-12-24 18:47:30|91222.6|91118.6|91260.9|91156.9|91278.2|91174.2|91222.4|91118.4|36
1640371660000|2021-12-24 18:47:40|91277.3|91173.3|91277.5|91173.5|91292.1|91188.1|91268.3|91164.3|35
1640371670000|2021-12-24 18:47:50|91277.4|91173.4|91272.9|91168.9|91279.9|91175.9|91263.8|91159.8|66
1640371680000|2021-12-24 18:48:00|91271.6|91167.6|91269.4|91165.4|91275.4|91171.4|91253.6|91149.6|62
1640371690000|2021-12-24 18:48:10|91269.5|91165.5|91253.9|91149.9|91274.5|91170.5|91253.4|91149.4|61
1640371700000|2021-12-24 18:48:20|91261.9|91157.9|91279|91175|91282.1|91178.1|91256.8|91152.8|55
1640371710000|2021-12-24 18:48:30|91278.8|91174.8|91265.1|91161.1|91279|91175|91259.4|91155.4|48
1640371720000|2021-12-24 18:48:40|91253.1|91149.1|91269.3|91165.3|91271.8|91167.8|91253.1|91149.1|27
1640371730000|2021-12-24 18:48:50|91269.5|91165.5|91267.5|91163.5|91271.1|91167.1|91255.8|91151.8|18
1640371740000|2021-12-24 18:49:00|91254.8|91150.8|91267.1|91163.1|91267.1|91163.1|91254.8|91150.8|2
1640371750000|2021-12-24 18:49:10|91254.9|91150.9|91246.6|91142.6|91254.9|91150.9|91246.5|91142.5|4
1640371760000|2021-12-24 18:49:20|91246.5|91142.5|91242.3|91138.3|91275.2|91171.2|91242.2|91138.2|8
1640371770000|2021-12-24 18:49:30|91255.9|91151.9|91256.1|91152.1|91260.5|91156.5|91255|91151|29
1640371780000|2021-12-24 18:49:40|91256.3|91152.3|91271|91167|91294.5|91190.5|91255.9|91151.9|66
1640371790000|2021-12-24 18:49:50|91276.4|91172.4|91261.9|91157.9|91278.3|91174.3|91255.8|91151.8|63
1640371800000|2021-12-24 18:50:00|91262.2|91158.2|91280.2|91176.2|91282.4|91178.4|91255.8|91151.8|40
1640371810000|2021-12-24 18:50:10|91263.8|91159.8|91263.7|91159.7|91269.9|91165.9|91263.3|91159.3|27
1640371820000|2021-12-24 18:50:20|91263.4|91159.4|91261.5|91157.5|91280.2|91176.2|91260.6|91156.6|41
1640371830000|2021-12-24 18:50:30|91261|91157|91261.5|91157.5|91261.7|91157.7|91261|91157|17
1640371840000|2021-12-24 18:50:40|91308.3|91204.3|91281.1|91177.1|91308.4|91204.4|91281.1|91177.1|6
1640371850000|2021-12-24 18:50:50|91261|91157|91260.7|91156.7|91261|91157|91230.2|91126.2|14
1640371860000|2021-12-24 18:51:00|91258.3|91154.3|91274.7|91170.7|91293.5|91189.5|91258.3|91154.3|21
1640371870000|2021-12-24 18:51:10|91275.5|91171.5|91258.8|91154.8|91294.6|91190.6|91252.1|91148.1|7
1640371880000|2021-12-24 18:51:20|91258.3|91154.3|91260.9|91156.9|91294.6|91190.6|91258.3|91154.3|37
1640371890000|2021-12-24 18:51:30|91261.3|91157.3|91258.6|91154.6|91261.6|91157.6|91258.6|91154.6|41
1640371900000|2021-12-24 18:51:40|91259|91155|91263.5|91159.5|91295.5|91191.5|91258.3|91154.3|53
1640371910000|2021-12-24 18:51:50|91263.4|91159.4|91263.4|91159.4|91263.5|91159.5|91262.8|91158.8|39
1640371930000|2021-12-24 18:52:10|91260.9|91156.9|91241.1|91137.1|91260.9|91156.9|91241.1|91137.1|3
1640371940000|2021-12-24 18:52:20|91240.4|91136.4|91263.6|91159.6|91265.2|91161.2|91240.4|91136.4|4
1640371950000|2021-12-24 18:52:30|91240.3|91136.3|91239.9|91135.9|91242.5|91138.5|91239.9|91135.9|8
1640371960000|2021-12-24 18:52:40|91241.5|91137.5|91242.1|91138.1|91272.3|91168.3|91239.1|91135.1|13
1640371970000|2021-12-24 18:52:50|91248.3|91144.3|91287.5|91183.5|91289.5|91185.5|91244|91140|8
1640371980000|2021-12-24 18:53:00|91297.1|91193.1|91301.4|91197.4|91301.4|91197.4|91289.6|91185.6|7
1640371990000|2021-12-24 18:53:10|91301.9|91197.9|91297.4|91193.4|91301.9|91197.9|91284.9|91180.9|7
1640372000000|2021-12-24 18:53:20|91288.3|91184.3|91284.6|91180.6|91290.7|91186.7|91275.7|91171.7|6
1640372010000|2021-12-24 18:53:30|91276.6|91172.6|91271.6|91167.6|91276.6|91172.6|91260.1|91156.1|3
1640372020000|2021-12-24 18:53:40|91295.6|91191.6|91273.1|91169.1|91295.6|91191.6|91273.1|91169.1|5
1640372030000|2021-12-24 18:53:50|91283.6|91179.6|91275|91171|91283.6|91179.6|91273.1|91169.1|7
1640372040000|2021-12-24 18:54:00|91274.9|91170.9|91278|91174|91295.7|91191.7|91274.8|91170.8|6
1640372050000|2021-12-24 18:54:10|91285.7|91181.7|91280.3|91176.3|91292.3|91188.3|91280.3|91176.3|4
1640372060000|2021-12-24 18:54:20|91293|91189|91290.4|91186.4|91300.9|91196.9|91290.4|91186.4|5
1640372070000|2021-12-24 18:54:30|91270.7|91166.7|91270.7|91166.7|91284.3|91180.3|91270.7|91166.7|5
1640372080000|2021-12-24 18:54:40|91290.4|91186.4|91238.7|91134.7|91319.5|91215.5|91238.7|91134.7|4
1640372100000|2021-12-24 18:55:00|91249.7|91145.7|91300.8|91196.8|91312.9|91208.9|91249.7|91145.7|8
1640372110000|2021-12-24 18:55:10|91253.6|91149.6|91238.5|91134.5|91253.6|91149.6|91238.5|91134.5|2
1640372120000|2021-12-24 18:55:20|91319.5|91215.5|91268.9|91164.9|91319.5|91215.5|91268.9|91164.9|2
1640372130000|2021-12-24 18:55:30|91264|91160|91264.9|91160.9|91264.9|91160.9|91249|91145|10
1640372140000|2021-12-24 18:55:40|91319.5|91215.5|91273|91169|91319.5|91215.5|91273|91169|4
1640372150000|2021-12-24 18:55:50|91293.7|91189.7|91239.2|91135.2|91293.7|91189.7|91239.2|91135.2|2
1640372160000|2021-12-24 18:56:00|91257.1|91153.1|91248.9|91144.9|91262|91158|91242.8|91138.8|8
1640372170000|2021-12-24 18:56:10|91256.6|91152.6|91289.8|91185.8|91301.5|91197.5|91256.6|91152.6|8
1640372180000|2021-12-24 18:56:20|91300.6|91196.6|91268.6|91164.6|91300.6|91196.6|91268.6|91164.6|6
1640372190000|2021-12-24 18:56:30|91268.1|91164.1|91264.1|91160.1|91274.5|91170.5|91264|91160|6
1640372200000|2021-12-24 18:56:40|91300|91196|91283.8|91179.8|91303.9|91199.9|91270.5|91166.5|5
1640372210000|2021-12-24 18:56:50|91283.9|91179.9|91242.7|91138.7|91283.9|91179.9|91242.7|91138.7|7
1640372220000|2021-12-24 18:57:00|91258.1|91154.1|91253.7|91149.7|91308.4|91204.4|91253.7|91149.7|9
1640372230000|2021-12-24 18:57:10|91253.4|91149.4|91238.7|91134.7|91272.8|91168.8|91238.7|91134.7|3
1640372240000|2021-12-24 18:57:20|91309|91205|91272.8|91168.8|91309|91205|91272.8|91168.8|4
1640372250000|2021-12-24 18:57:30|91253.4|91149.4|91253.4|91149.4|91272.8|91168.8|91253.4|91149.4|3
1640372260000|2021-12-24 18:57:40|91238.7|91134.7|91260.6|91156.6|91303.1|91199.1|91238.7|91134.7|7
1640372270000|2021-12-24 18:57:50|91278.6|91174.6|91247|91143|91278.6|91174.6|91247|91143|4
1640372280000|2021-12-24 18:58:00|91252.8|91148.8|91299.7|91195.7|91309|91205|91252.8|91148.8|7
1640372290000|2021-12-24 18:58:10|91283|91179|91258.7|91154.7|91300.3|91196.3|91258.7|91154.7|4
1640372300000|2021-12-24 18:58:20|91263.7|91159.7|91265.9|91161.9|91265.9|91161.9|91258.4|91154.4|3
1640372310000|2021-12-24 18:58:30|91311|91207|91306|91202|91322.9|91218.9|91284.1|91180.1|16
1640372320000|2021-12-24 18:58:40|91285.7|91181.7|91263.6|91159.6|91287.7|91183.7|91262.2|91158.2|8
1640372340000|2021-12-24 18:59:00|91282|91178|91261.7|91157.7|91282|91178|91261.7|91157.7|7
1640372350000|2021-12-24 18:59:10|91261.5|91157.5|91299.2|91195.2|91299.2|91195.2|91261.5|91157.5|11
1640372360000|2021-12-24 18:59:20|91299.6|91195.6|91296.3|91192.3|91306.5|91202.5|91296.3|91192.3|8
1640372370000|2021-12-24 18:59:30|91270.1|91166.1|91276.8|91172.8|91292.4|91188.4|91268.2|91164.2|43
1640372380000|2021-12-24 18:59:40|91277.2|91173.2|91280.1|91176.1|91287.5|91183.5|91259.3|91155.3|64
1640372390000|2021-12-24 18:59:50|91287.2|91183.2|91271.3|91167.3|91288.5|91184.5|91257.6|91153.6|51
1640372400000|2021-12-24 19:00:00|91263.9|91159.9|91265.9|91161.9|91297.5|91193.5|91262.5|91158.5|39
1640372410000|2021-12-24 19:00:10|91263.1|91159.1|91282.1|91178.1|91306.4|91202.4|91259.1|91155.1|43
1640372420000|2021-12-24 19:00:20|91270.3|91166.3|91316.6|91212.6|91318.3|91214.3|91270.3|91166.3|12
1640372440000|2021-12-24 19:00:40|91267.7|91163.7|91267.1|91163.1|91267.8|91163.8|91267.1|91163.1|5
1640372450000|2021-12-24 19:00:50|91267.2|91163.2|91323.7|91219.7|91367.8|91263.8|91267.2|91163.2|11
1640372460000|2021-12-24 19:01:00|91311.4|91207.4|91277.8|91173.8|91311.4|91207.4|91277.8|91173.8|4
1640372470000|2021-12-24 19:01:10|91277.9|91173.9|91371|91267|91371|91267|91277.9|91173.9|4
1640372480000|2021-12-24 19:01:20|91381|91277|91268.4|91164.4|91381|91277|91268.4|91164.4|3
1640372490000|2021-12-24 19:01:30|91268.2|91164.2|91268.2|91164.2|91268.2|91164.2|91268.2|91164.2|1
1640372500000|2021-12-24 19:01:40|91381|91277|91267.5|91163.5|91381|91277|91267.5|91163.5|3
1640372510000|2021-12-24 19:01:50|91267.6|91163.6|91265.3|91161.3|91267.6|91163.6|91265.3|91161.3|2
1640372520000|2021-12-24 19:02:00|91267.2|91163.2|91369.1|91265.1|91369.1|91265.1|91267.2|91163.2|4
1640372530000|2021-12-24 19:02:10|91284.7|91180.7|91268.9|91164.9|91297.5|91193.5|91261.5|91157.5|14
1640372540000|2021-12-24 19:02:20|91268.6|91164.6|91276|91172|91298.8|91194.8|91263.2|91159.2|48
1640372550000|2021-12-24 19:02:30|91278.4|91174.4|91274|91170|91355.1|91251.1|91272.8|91168.8|13
1640372560000|2021-12-24 19:02:40|91273.6|91169.6|91276.7|91172.7|91276.7|91172.7|91273.6|91169.6|39
1640372570000|2021-12-24 19:02:50|91273.9|91169.9|91319.3|91215.3|91319.3|91215.3|91273.9|91169.9|4
1640372580000|2021-12-24 19:03:00|91274|91170|91274|91170|91276.9|91172.9|91273.6|91169.6|6
1640372590000|2021-12-24 19:03:10|91273.9|91169.9|91274.1|91170.1|91274.2|91170.2|91273.9|91169.9|4
1640372600000|2021-12-24 19:03:20|91274.8|91170.8|91275.1|91171.1|91319.8|91215.8|91274.8|91170.8|7
1640372610000|2021-12-24 19:03:30|91275.2|91171.2|91273|91169|91275.5|91171.5|91271|91167|14
1640372620000|2021-12-24 19:03:40|91272.8|91168.8|91276|91172|91318.5|91214.5|91272.5|91168.5|18
1640372630000|2021-12-24 19:03:50|91270.9|91166.9|91267.5|91163.5|91271|91167|91267.4|91163.4|10
1640372640000|2021-12-24 19:04:00|91267.9|91163.9|91278.3|91174.3|91296.7|91192.7|91267.9|91163.9|6
1640372670000|2021-12-24 19:04:30|91268.7|91164.7|91261.5|91157.5|91325.8|91221.8|91261.5|91157.5|7
1640372680000|2021-12-24 19:04:40|91355.2|91251.2|91322.8|91218.8|91355.2|91251.2|91322.8|91218.8|2
1640372690000|2021-12-24 19:04:50|91371|91267|91284.4|91180.4|91371|91267|91284.4|91180.4|3
1640372700000|2021-12-24 19:05:00|91264.7|91160.7|91269.6|91165.6|91303.7|91199.7|91263.9|91159.9|36
1640372710000|2021-12-24 19:05:10|91269.7|91165.7|91273.1|91169.1|91273.1|91169.1|91269.7|91165.7|2
1640372750000|2021-12-24 19:05:50|91250.3|91146.3|91246.6|91142.6|91250.3|91146.3|91246|91142|9
1640372760000|2021-12-24 19:06:00|91247.7|91143.7|91246|91142|91247.7|91143.7|91246|91142|2
1640372770000|2021-12-24 19:06:10|91247.8|91143.8|91282.8|91178.8|91290.4|91186.4|91247.8|91143.8|7
1640372800000|2021-12-24 19:06:40|91246|91142|91253.5|91149.5|91266.2|91162.2|91246|91142|8
1640372810000|2021-12-24 19:06:50|91251.9|91147.9|91252|91148|91252|91148|91251.8|91147.8|3
1640372840000|2021-12-24 19:07:20|91290.7|91186.7|91287.9|91183.9|91290.7|91186.7|91287.9|91183.9|2
1640372860000|2021-12-24 19:07:40|91268.8|91164.8|91268.8|91164.8|91268.8|91164.8|91268.8|91164.8|1
1640372870000|2021-12-24 19:07:50|91289|91185|91261|91157|91289|91185|91261|91157|5
1640372880000|2021-12-24 19:08:00|91259.3|91155.3|91277.5|91173.5|91277.5|91173.5|91259.3|91155.3|8
1640372890000|2021-12-24 19:08:10|91243.7|91139.7|91243.4|91139.4|91244.3|91140.3|91243.4|91139.4|4
1640372900000|2021-12-24 19:08:20|91317|91213|91267.9|91163.9|91320.1|91216.1|91267.9|91163.9|24
1640372910000|2021-12-24 19:08:30|91265|91161|91281.5|91177.5|91315.6|91211.6|91264.5|91160.5|10
1640372920000|2021-12-24 19:08:40|91280.4|91176.4|91318.2|91214.2|91347.7|91243.7|91280.4|91176.4|13
1640372930000|2021-12-24 19:08:50|91318.1|91214.1|91321.6|91217.6|91348.5|91244.5|91307.8|91203.8|19
1640372940000|2021-12-24 19:09:00|91321.1|91217.1|91351.7|91247.7|91352.7|91248.7|91309.7|91205.7|10
1640372950000|2021-12-24 19:09:10|91328.7|91224.7|91320.8|91216.8|91358.1|91254.1|91320.3|91216.3|13
1640372960000|2021-12-24 19:09:20|91325.9|91221.9|91321.5|91217.5|91328.1|91224.1|91318.5|91214.5|12
1640372970000|2021-12-24 19:09:30|91315.6|91211.6|91315.7|91211.7|91316.1|91212.1|91315.6|91211.6|7
1640372980000|2021-12-24 19:09:40|91303.9|91199.9|91327.8|91223.8|91327.8|91223.8|91300.6|91196.6|6
1640372990000|2021-12-24 19:09:50|91328.4|91224.4|91339|91235|91344.7|91240.7|91328.4|91224.4|5
1640373000000|2021-12-24 19:10:00|91348.5|91244.5|91354.2|91250.2|91355.4|91251.4|91333.5|91229.5|7
1640373010000|2021-12-24 19:10:10|91355.2|91251.2|91355.3|91251.3|91355.3|91251.3|91355.2|91251.2|2
1640373020000|2021-12-24 19:10:20|91355.5|91251.5|91363.8|91259.8|91387|91283|91303.7|91199.7|9
1640373030000|2021-12-24 19:10:30|91288|91184|91291.8|91187.8|91291.9|91187.9|91288|91184|4
1640373040000|2021-12-24 19:10:40|91286.2|91182.2|91292.7|91188.7|91295.7|91191.7|91284|91180|8
1640373050000|2021-12-24 19:10:50|91291.5|91187.5|91311.7|91207.7|91312.5|91208.5|91291.5|91187.5|6
1640373060000|2021-12-24 19:11:00|91312.6|91208.6|91298.9|91194.9|91312.6|91208.6|91297.9|91193.9|7
1640373070000|2021-12-24 19:11:10|91298.3|91194.3|91319.8|91215.8|91319.9|91215.9|91298.3|91194.3|3
1640373080000|2021-12-24 19:11:20|91303.3|91199.3|91286.1|91182.1|91303.8|91199.8|91286.1|91182.1|5
1640373090000|2021-12-24 19:11:30|91286|91182|91301.9|91197.9|91320.4|91216.4|91286|91182|6
1640373100000|2021-12-24 19:11:40|91291.1|91187.1|91318.7|91214.7|91319.1|91215.1|91288|91184|13
1640373110000|2021-12-24 19:11:50|91302.8|91198.8|91308.6|91204.6|91322.2|91218.2|91302.7|91198.7|4
1640373120000|2021-12-24 19:12:00|91308.7|91204.7|91296.7|91192.7|91308.7|91204.7|91295.9|91191.9|4
1640373130000|2021-12-24 19:12:10|91296.6|91192.6|91290.9|91186.9|91296.6|91192.6|91286.7|91182.7|8
1640373140000|2021-12-24 19:12:20|91287.5|91183.5|91308.3|91204.3|91322.8|91218.8|91287.5|91183.5|8
1640373150000|2021-12-24 19:12:30|91308.5|91204.5|91320.9|91216.9|91320.9|91216.9|91303.7|91199.7|10
1640373160000|2021-12-24 19:12:40|91312.8|91208.8|91300.4|91196.4|91312.8|91208.8|91299.5|91195.5|8
1640373170000|2021-12-24 19:12:50|91299.5|91195.5|91300.4|91196.4|91300.4|91196.4|91299.5|91195.5|3
1640373180000|2021-12-24 19:13:00|91302.2|91198.2|91293.8|91189.8|91302.2|91198.2|91293.8|91189.8|3
1640373190000|2021-12-24 19:13:10|91295.1|91191.1|91305.9|91201.9|91306|91202|91293.4|91189.4|5
1640373200000|2021-12-24 19:13:20|91299.3|91195.3|91308.9|91204.9|91317.5|91213.5|91299.3|91195.3|9
1640373210000|2021-12-24 19:13:30|91309.4|91205.4|91301.6|91197.6|91309.4|91205.4|91301.5|91197.5|7
1640373220000|2021-12-24 19:13:40|91301.7|91197.7|91309.6|91205.6|91309.8|91205.8|91301.6|91197.6|9
1640373230000|2021-12-24 19:13:50|91303.3|91199.3|91302.8|91198.8|91304.1|91200.1|91302.8|91198.8|4
1640373240000|2021-12-24 19:14:00|91303.8|91199.8|91309.5|91205.5|91309.9|91205.9|91302.8|91198.8|6
1640373250000|2021-12-24 19:14:10|91309.9|91205.9|91287.1|91183.1|91309.9|91205.9|91286.5|91182.5|5
1640373260000|2021-12-24 19:14:20|91286.5|91182.5|91314.6|91210.6|91319.8|91215.8|91285.9|91181.9|12
1640373270000|2021-12-24 19:14:30|91307.4|91203.4|91290.2|91186.2|91326.9|91222.9|91285.9|91181.9|18
1640373280000|2021-12-24 19:14:40|91285.9|91181.9|91294.6|91190.6|91309.5|91205.5|91285.9|91181.9|13
1640373290000|2021-12-24 19:14:50|91305|91201|91305|91201|91313.1|91209.1|91294.5|91190.5|13
1640373300000|2021-12-24 19:15:00|91305.3|91201.3|91293|91189|91320.5|91216.5|91288.2|91184.2|11
1640373310000|2021-12-24 19:15:10|91290.4|91186.4|91302.2|91198.2|91310.1|91206.1|91285.9|91181.9|10
1640373320000|2021-12-24 19:15:20|91303.7|91199.7|91299.1|91195.1|91314.5|91210.5|91285.9|91181.9|10
1640373330000|2021-12-24 19:15:30|91285.9|91181.9|91320|91216|91320|91216|91285.9|91181.9|10
1640373340000|2021-12-24 19:15:40|91290.4|91186.4|91300|91196|91319.5|91215.5|91287.4|91183.4|13
1640373350000|2021-12-24 19:15:50|91296.3|91192.3|91296.8|91192.8|91300.5|91196.5|91285.9|91181.9|12
1640373360000|2021-12-24 19:16:00|91297.8|91193.8|91298.3|91194.3|91320|91216|91297.8|91193.8|14
1640373370000|2021-12-24 19:16:10|91298.6|91194.6|91300.6|91196.6|91309.8|91205.8|91298.2|91194.2|40
1640373380000|2021-12-24 19:16:20|91300.4|91196.4|91305.4|91201.4|91306.7|91202.7|91299.7|91195.7|24
1640373390000|2021-12-24 19:16:30|91303.2|91199.2|91299.1|91195.1|91307.8|91203.8|91292.5|91188.5|25
1640373400000|2021-12-24 19:16:40|91292.8|91188.8|91290.4|91186.4|91300.7|91196.7|91289.9|91185.9|26
1640373410000|2021-12-24 19:16:50|91297.4|91193.4|91290.1|91186.1|91298.2|91194.2|91283.2|91179.2|24
1640373420000|2021-12-24 19:17:00|91290.4|91186.4|91299.9|91195.9|91304.7|91200.7|91282.1|91178.1|28
1640373430000|2021-12-24 19:17:10|91282.8|91178.8|91281.5|91177.5|91302.4|91198.4|91280.2|91176.2|23
1640373440000|2021-12-24 19:17:20|91281.4|91177.4|91298.9|91194.9|91298.9|91194.9|91280.4|91176.4|44
1640373450000|2021-12-24 19:17:30|91280.6|91176.6|91282.7|91178.7|91301.3|91197.3|91280.6|91176.6|35
1640373460000|2021-12-24 19:17:40|91282.8|91178.8|91281.4|91177.4|91304.2|91200.2|91279.8|91175.8|47
1640373470000|2021-12-24 19:17:50|91282.9|91178.9|91285.3|91181.3|91292.7|91188.7|91279.8|91175.8|44
1640373480000|2021-12-24 19:18:00|91285.5|91181.5|91291.5|91187.5|91297.7|91193.7|91280|91176|47
1640373490000|2021-12-24 19:18:10|91289.6|91185.6|91286.2|91182.2|91299.8|91195.8|91281.3|91177.3|31
1640373500000|2021-12-24 19:18:20|91286.4|91182.4|91285.2|91181.2|91299.2|91195.2|91279.5|91175.5|15
1640373510000|2021-12-24 19:18:30|91286.2|91182.2|91285.4|91181.4|91311.5|91207.5|91285.3|91181.3|25
1640373520000|2021-12-24 19:18:40|91284.4|91180.4|91310.5|91206.5|91310.5|91206.5|91283.9|91179.9|20
1640373530000|2021-12-24 19:18:50|91287.7|91183.7|91317.5|91213.5|91323.5|91219.5|91285|91181|26
1640373540000|2021-12-24 19:19:00|91318.6|91214.6|91304.3|91200.3|91326.3|91222.3|91291.3|91187.3|33
1640373550000|2021-12-24 19:19:10|91289.1|91185.1|91298.1|91194.1|91298.6|91194.6|91274.5|91170.5|28
1640373560000|2021-12-24 19:19:20|91277.8|91173.8|91291|91187|91325.8|91221.8|91277.8|91173.8|40
1640373570000|2021-12-24 19:19:30|91296.3|91192.3|91301.6|91197.6|91315.9|91211.9|91293.9|91189.9|12
1640373580000|2021-12-24 19:19:40|91299.2|91195.2|91312|91208|91312|91208|91298.2|91194.2|20
1640373590000|2021-12-24 19:19:50|91296.5|91192.5|91319|91215|91321.9|91217.9|91296.5|91192.5|16
1640373600000|2021-12-24 19:20:00|91321.7|91217.7|91324.1|91220.1|91324.9|91220.9|91319.6|91215.6|14
1640373610000|2021-12-24 19:20:10|91321.9|91217.9|91322.4|91218.4|91324.5|91220.5|91321.9|91217.9|7
1640373620000|2021-12-24 19:20:20|91324.3|91220.3|91313.1|91209.1|91324.3|91220.3|91303.1|91199.1|29
1640373630000|2021-12-24 19:20:30|91315.1|91211.1|91300.5|91196.5|91315.1|91211.1|91297.1|91193.1|20
1640373640000|2021-12-24 19:20:40|91299.5|91195.5|91309.8|91205.8|91309.8|91205.8|91295.9|91191.9|22
1640373650000|2021-12-24 19:20:50|91303.7|91199.7|91310.2|91206.2|91312.5|91208.5|91302.3|91198.3|7
1640373660000|2021-12-24 19:21:00|91302|91198|91302.4|91198.4|91304.1|91200.1|91302|91198|3
1640373670000|2021-12-24 19:21:10|91309.1|91205.1|91299.9|91195.9|91309.1|91205.1|91299.9|91195.9|5
1640373680000|2021-12-24 19:21:20|91302.9|91198.9|91304.2|91200.2|91312.8|91208.8|91302.9|91198.9|4
1640373690000|2021-12-24 19:21:30|91304.3|91200.3|91300.7|91196.7|91304.3|91200.3|91300|91196|9
1640373700000|2021-12-24 19:21:40|91298.9|91194.9|91308.5|91204.5|91308.8|91204.8|91298.9|91194.9|12
1640373710000|2021-12-24 19:21:50|91311.8|91207.8|91277.9|91173.9|91311.8|91207.8|91268.3|91164.3|59
1640373720000|2021-12-24 19:22:00|91278|91174|91301.3|91197.3|91301.3|91197.3|91273.3|91169.3|32
1640373730000|2021-12-24 19:22:10|91270|91166|91277|91173|91289.4|91185.4|91270|91166|49
1640373740000|2021-12-24 19:22:20|91279.6|91175.6|91280.6|91176.6|91296.4|91192.4|91271.8|91167.8|46
1640373750000|2021-12-24 19:22:30|91288.2|91184.2|91278.5|91174.5|91297.8|91193.8|91278.5|91174.5|10
1640373760000|2021-12-24 19:22:40|91275|91171|91282.2|91178.2|91283.1|91179.1|91275|91171|7
1640373770000|2021-12-24 19:22:50|91279.5|91175.5|91283.1|91179.1|91283.1|91179.1|91275.9|91171.9|5
1640373780000|2021-12-24 19:23:00|91323.5|91219.5|91292.2|91188.2|91323.5|91219.5|91276.4|91172.4|3
1640373790000|2021-12-24 19:23:10|91282|91178|91283.6|91179.6|91309.4|91205.4|91277.8|91173.8|12
1640373800000|2021-12-24 19:23:20|91278.7|91174.7|91285.5|91181.5|91285.5|91181.5|91278.7|91174.7|2
1640373810000|2021-12-24 19:23:30|91276.3|91172.3|91275.4|91171.4|91276.3|91172.3|91275.4|91171.4|2
1640373820000|2021-12-24 19:23:40|91285.5|91181.5|91281.4|91177.4|91291.7|91187.7|91279.9|91175.9|8
1640373830000|2021-12-24 19:23:50|91273.8|91169.8|91273.8|91169.8|91273.8|91169.8|91273.8|91169.8|1
1640373840000|2021-12-24 19:24:00|91283.1|91179.1|91277|91173|91283.1|91179.1|91274|91170|7
1640373850000|2021-12-24 19:24:10|91283.8|91179.8|91276.6|91172.6|91283.8|91179.8|91274.4|91170.4|4
1640373860000|2021-12-24 19:24:20|91281.9|91177.9|91286.9|91182.9|91287.7|91183.7|91281.9|91177.9|4
1640373870000|2021-12-24 19:24:30|91276.6|91172.6|91276.6|91172.6|91276.6|91172.6|91276.6|91172.6|1
1640373880000|2021-12-24 19:24:40|91281.9|91177.9|91279.9|91175.9|91288.3|91184.3|91279.9|91175.9|7
1640373890000|2021-12-24 19:24:50|91290.6|91186.6|91276.6|91172.6|91291|91187|91276.6|91172.6|3
1640373900000|2021-12-24 19:25:00|91290.3|91186.3|91278.2|91174.2|91309|91205|91278.2|91174.2|4
1640373910000|2021-12-24 19:25:10|91282.4|91178.4|91286.5|91182.5|91293.6|91189.6|91278.2|91174.2|7
1640373920000|2021-12-24 19:25:20|91284.9|91180.9|91281.2|91177.2|91284.9|91180.9|91277.3|91173.3|3
1640373930000|2021-12-24 19:25:30|91278|91174|91277.3|91173.3|91278.6|91174.6|91277.2|91173.2|4
1640373940000|2021-12-24 19:25:40|91281.3|91177.3|91277.9|91173.9|91290.7|91186.7|91277.9|91173.9|3
1640373950000|2021-12-24 19:25:50|91281.3|91177.3|91278.4|91174.4|91285.2|91181.2|91278.4|91174.4|4
1640373960000|2021-12-24 19:26:00|91278.2|91174.2|91279.9|91175.9|91287|91183|91278.2|91174.2|6
1640373970000|2021-12-24 19:26:10|91277.4|91173.4|91278.4|91174.4|91278.6|91174.6|91277.4|91173.4|7
1640373980000|2021-12-24 19:26:20|91277.4|91173.4|91278.2|91174.2|91278.3|91174.3|91277.1|91173.1|22
1640373990000|2021-12-24 19:26:30|91278.3|91174.3|91283.3|91179.3|91290.1|91186.1|91277|91173|37
1640374000000|2021-12-24 19:26:40|91288.8|91184.8|91280.2|91176.2|91288.8|91184.8|91277.6|91173.6|25
1640374010000|2021-12-24 19:26:50|91280.1|91176.1|91278.7|91174.7|91280.2|91176.2|91278.6|91174.6|30
1640374020000|2021-12-24 19:27:00|91278.6|91174.6|91283.3|91179.3|91283.5|91179.5|91278.6|91174.6|30
1640374030000|2021-12-24 19:27:10|91283.1|91179.1|91287.6|91183.6|91289|91185|91283.1|91179.1|13
1640374040000|2021-12-24 19:27:20|91281|91177|91285.7|91181.7|91289.1|91185.1|91278|91174|17
1640374050000|2021-12-24 19:27:30|91304.5|91200.5|91278|91174|91304.5|91200.5|91278|91174|5
1640374060000|2021-12-24 19:27:40|91281.9|91177.9|91284.9|91180.9|91284.9|91180.9|91268.1|91164.1|9
1640374070000|2021-12-24 19:27:50|91296.4|91192.4|91277.8|91173.8|91296.4|91192.4|91277.8|91173.8|4
1640374080000|2021-12-24 19:28:00|91279.1|91175.1|91316.8|91212.8|91316.8|91212.8|91279.1|91175.1|6
1640374090000|2021-12-24 19:28:10|91282.2|91178.2|91282.1|91178.1|91285.8|91181.8|91282.1|91178.1|7
1640374100000|2021-12-24 19:28:20|91290.1|91186.1|91282.4|91178.4|91291.3|91187.3|91278.8|91174.8|6
1640374110000|2021-12-24 19:28:30|91281.3|91177.3|91290.7|91186.7|91328.5|91224.5|91281.3|91177.3|12
1640374120000|2021-12-24 19:28:40|91281.8|91177.8|91279.7|91175.7|91295|91191|91279.7|91175.7|6
1640374130000|2021-12-24 19:28:50|91283.4|91179.4|91279.6|91175.6|91286.9|91182.9|91279.6|91175.6|5
1640374140000|2021-12-24 19:29:00|91279.8|91175.8|91290.2|91186.2|91292.3|91188.3|91279.8|91175.8|6
1640374150000|2021-12-24 19:29:10|91308.2|91204.2|91283.6|91179.6|91308.2|91204.2|91283.6|91179.6|7
1640374160000|2021-12-24 19:29:20|91280.7|91176.7|91281.4|91177.4|91286.9|91182.9|91279.8|91175.8|4
1640374170000|2021-12-24 19:29:30|91281.5|91177.5|91275|91171|91290.6|91186.6|91272.4|91168.4|23
1640374180000|2021-12-24 19:29:40|91274.9|91170.9|91272.5|91168.5|91274.9|91170.9|91272.5|91168.5|3
1640374190000|2021-12-24 19:29:50|91274.4|91170.4|91272.9|91168.9|91274.4|91170.4|91272.5|91168.5|5
1640374200000|2021-12-24 19:30:00|91272.6|91168.6|91273|91169|91273|91169|91272.6|91168.6|4
1640374210000|2021-12-24 19:30:10|91276.8|91172.8|91267.1|91163.1|91280.2|91176.2|91266.9|91162.9|13
1640374220000|2021-12-24 19:30:20|91268.7|91164.7|91270.4|91166.4|91270.4|91166.4|91266.3|91162.3|12
1640374230000|2021-12-24 19:30:30|91270.1|91166.1|91279.2|91175.2|91279.2|91175.2|91268.4|91164.4|14
1640374240000|2021-12-24 19:30:40|91280.5|91176.5|91269.2|91165.2|91280.5|91176.5|91269.2|91165.2|9
1640374250000|2021-12-24 19:30:50|91270.8|91166.8|91269.1|91165.1|91270.9|91166.9|91268|91164|6
1640374260000|2021-12-24 19:31:00|91270.8|91166.8|91269.1|91165.1|91278.4|91174.4|91269.1|91165.1|7
1640374270000|2021-12-24 19:31:10|91270.7|91166.7|91271.4|91167.4|91271.4|91167.4|91269.1|91165.1|3
1640374280000|2021-12-24 19:31:20|91269.9|91165.9|91268.8|91164.8|91269.9|91165.9|91267.1|91163.1|6
1640374290000|2021-12-24 19:31:30|91276.7|91172.7|91270.5|91166.5|91278.2|91174.2|91270.5|91166.5|4
1640374300000|2021-12-24 19:31:40|91267.9|91163.9|91275.4|91171.4|91275.4|91171.4|91266.8|91162.8|6
1640374310000|2021-12-24 19:31:50|91275.3|91171.3|91274.6|91170.6|91276.9|91172.9|91274.6|91170.6|5
1640374360000|2021-12-24 19:32:40|91270.4|91166.4|91262.1|91158.1|91270.4|91166.4|91262.1|91158.1|3
1640374380000|2021-12-24 19:33:00|91273.3|91169.3|91290.2|91186.2|91290.2|91186.2|91273.3|91169.3|11
1640374390000|2021-12-24 19:33:10|91323.9|91219.9|91323.9|91219.9|91323.9|91219.9|91323.8|91219.8|3
1640374400000|2021-12-24 19:33:20|91307.9|91203.9|91327.5|91223.5|91334.6|91230.6|91307.9|91203.9|18
1640374410000|2021-12-24 19:33:30|91324.4|91220.4|91324.6|91220.6|91329.1|91225.1|91324.4|91220.4|16
1640374420000|2021-12-24 19:33:40|91327.8|91223.8|91326.1|91222.1|91328.8|91224.8|91325.5|91221.5|6
1640374430000|2021-12-24 19:33:50|91328.2|91224.2|91327.1|91223.1|91329.9|91225.9|91327.1|91223.1|5
1640374440000|2021-12-24 19:34:00|91329.6|91225.6|91327.1|91223.1|91329.6|91225.6|91327.1|91223.1|3
1640374450000|2021-12-24 19:34:10|91324.6|91220.6|91326.7|91222.7|91328.4|91224.4|91324.6|91220.6|4
1640374460000|2021-12-24 19:34:20|91326.6|91222.6|91325.9|91221.9|91329.4|91225.4|91325.9|91221.9|9
1640374470000|2021-12-24 19:34:30|91326.7|91222.7|91328|91224|91329.3|91225.3|91325.7|91221.7|7
1640374480000|2021-12-24 19:34:40|91325.8|91221.8|91326.2|91222.2|91327.7|91223.7|91325.8|91221.8|7
1640374490000|2021-12-24 19:34:50|91326.3|91222.3|91326.5|91222.5|91329.9|91225.9|91324.2|91220.2|12
1640374500000|2021-12-24 19:35:00|91307|91203|91330.1|91226.1|91330.1|91226.1|91306.8|91202.8|6
1640374510000|2021-12-24 19:35:10|91330.5|91226.5|91330.5|91226.5|91330.5|91226.5|91330.5|91226.5|1
1640374520000|2021-12-24 19:35:20|91330.1|91226.1|91330.1|91226.1|91330.1|91226.1|91330.1|91226.1|1
1640374530000|2021-12-24 19:35:30|91328.5|91224.5|91326.1|91222.1|91328.5|91224.5|91326.1|91222.1|3
1640374540000|2021-12-24 19:35:40|91325.3|91221.3|91325.4|91221.4|91325.4|91221.4|91325.3|91221.3|2
1640374550000|2021-12-24 19:35:50|91315.8|91211.8|91316.1|91212.1|91316.1|91212.1|91315.7|91211.7|3
1640374560000|2021-12-24 19:36:00|91316.2|91212.2|91313.5|91209.5|91317.3|91213.3|91313.5|91209.5|16
1640374570000|2021-12-24 19:36:10|91315.2|91211.2|91321|91217|91321.2|91217.2|91313.1|91209.1|22
1640374580000|2021-12-24 19:36:20|91314.9|91210.9|91315.5|91211.5|91324.9|91220.9|91314.4|91210.4|16
1640374590000|2021-12-24 19:36:30|91315.6|91211.6|91287.2|91183.2|91318.6|91214.6|91282.6|91178.6|16
1640374600000|2021-12-24 19:36:40|91327.9|91223.9|91325|91221|91328|91224|91325|91221|8
1640374610000|2021-12-24 19:36:50|91321.6|91217.6|91334.6|91230.6|91334.6|91230.6|91321.3|91217.3|12
1640374620000|2021-12-24 19:37:00|91257.8|91153.8|91300.1|91196.1|91300.6|91196.6|91248|91144|22
1640374630000|2021-12-24 19:37:10|91300.3|91196.3|91300.5|91196.5|91302.1|91198.1|91299.5|91195.5|17
1640374640000|2021-12-24 19:37:20|91300.8|91196.8|91300.4|91196.4|91302|91198|91299.6|91195.6|7
1640374650000|2021-12-24 19:37:30|91301.5|91197.5|91300.4|91196.4|91301.9|91197.9|91299.4|91195.4|6
1640374660000|2021-12-24 19:37:40|91298.2|91194.2|91302.9|91198.9|91303.2|91199.2|91298.2|91194.2|9
1640374670000|2021-12-24 19:37:50|91299.4|91195.4|91300.8|91196.8|91302.5|91198.5|91299.4|91195.4|33
1640374680000|2021-12-24 19:38:00|91299.3|91195.3|91303.1|91199.1|91304.5|91200.5|91299.2|91195.2|6
1640374690000|2021-12-24 19:38:10|91300.8|91196.8|91299.8|91195.8|91301.8|91197.8|91299.3|91195.3|8
1640374700000|2021-12-24 19:38:20|91299.7|91195.7|91299.7|91195.7|91301.4|91197.4|91299.7|91195.7|3
1640374710000|2021-12-24 19:38:30|91299.8|91195.8|91299.7|91195.7|91300.2|91196.2|91299.7|91195.7|7
1640374720000|2021-12-24 19:38:40|91293.7|91189.7|91304.8|91200.8|91304.8|91200.8|91293.7|91189.7|4
1640374730000|2021-12-24 19:38:50|91301.4|91197.4|91299.1|91195.1|91301.4|91197.4|91299.1|91195.1|4
1640374740000|2021-12-24 19:39:00|91298|91194|91302.8|91198.8|91303.7|91199.7|91297.8|91193.8|6
1640374750000|2021-12-24 19:39:10|91301|91197|91301.8|91197.8|91301.8|91197.8|91300.8|91196.8|4
1640374760000|2021-12-24 19:39:20|91302|91198|91302|91198|91302|91198|91302|91198|1
1640374770000|2021-12-24 19:39:30|91296.4|91192.4|91296.4|91192.4|91296.4|91192.4|91296.4|91192.4|1
1640374790000|2021-12-24 19:39:50|91300|91196|91299.8|91195.8|91301.4|91197.4|91299.8|91195.8|5
1640374800000|2021-12-24 19:40:00|91299.7|91195.7|91299.6|91195.6|91301.2|91197.2|91299.4|91195.4|8
1640374810000|2021-12-24 19:40:10|91299.9|91195.9|91301.3|91197.3|91301.3|91197.3|91299.9|91195.9|2
1640374820000|2021-12-24 19:40:20|91299.7|91195.7|91301.7|91197.7|91301.8|91197.8|91299.7|91195.7|3
1640374830000|2021-12-24 19:40:30|91299.2|91195.2|91300.5|91196.5|91300.5|91196.5|91299.2|91195.2|3
1640374840000|2021-12-24 19:40:40|91298.9|91194.9|91298.9|91194.9|91298.9|91194.9|91298.9|91194.9|1
1640374860000|2021-12-24 19:41:00|91299.3|91195.3|91299.3|91195.3|91299.3|91195.3|91299.3|91195.3|1
1640374870000|2021-12-24 19:41:10|91301|91197|91298.9|91194.9|91301|91197|91298.9|91194.9|3
1640374930000|2021-12-24 19:42:10|91299.1|91195.1|91326.5|91222.5|91326.5|91222.5|91299.1|91195.1|4
1640374940000|2021-12-24 19:42:20|91305.3|91201.3|91305|91201|91305.3|91201.3|91305|91201|2
1640374950000|2021-12-24 19:42:30|91302.8|91198.8|91302.8|91198.8|91302.8|91198.8|91302.8|91198.8|1
1640374960000|2021-12-24 19:42:40|91302.9|91198.9|91304.8|91200.8|91304.8|91200.8|91302.9|91198.9|2
1640374970000|2021-12-24 19:42:50|91312.9|91208.9|91305.7|91201.7|91312.9|91208.9|91305.7|91201.7|2
1640374980000|2021-12-24 19:43:00|91306.1|91202.1|91306.1|91202.1|91306.1|91202.1|91306.1|91202.1|1
1640374990000|2021-12-24 19:43:10|91303.6|91199.6|91299.7|91195.7|91303.6|91199.6|91299.7|91195.7|2
1640375000000|2021-12-24 19:43:20|91313.3|91209.3|91304.8|91200.8|91313.3|91209.3|91304.8|91200.8|3
1640375090000|2021-12-24 19:44:50|91328.9|91224.9|91332|91228|91332|91228|91317.5|91213.5|8
1640375100000|2021-12-24 19:45:00|91331.9|91227.9|91315.9|91211.9|91331.9|91227.9|91315.9|91211.9|4
1640375110000|2021-12-24 19:45:10|91333.1|91229.1|91303.1|91199.1|91333.1|91229.1|91303.1|91199.1|2
1640375120000|2021-12-24 19:45:20|91314.5|91210.5|91291.3|91187.3|91345|91241|91290.6|91186.6|6
1640375130000|2021-12-24 19:45:30|91356.2|91252.2|91356.2|91252.2|91356.2|91252.2|91356.2|91252.2|1
1640375140000|2021-12-24 19:45:40|91308.4|91204.4|91309.2|91205.2|91312.9|91208.9|91308.4|91204.4|5
1640375150000|2021-12-24 19:45:50|91287|91183|91309.8|91205.8|91334|91230|91287|91183|5
1640375160000|2021-12-24 19:46:00|91311.7|91207.7|91295.5|91191.5|91312.2|91208.2|91295.5|91191.5|9
1640375170000|2021-12-24 19:46:10|91288.9|91184.9|91284.6|91180.6|91291.4|91187.4|91284.6|91180.6|5
1640375180000|2021-12-24 19:46:20|91310.7|91206.7|91321.1|91217.1|91331.7|91227.7|91308.1|91204.1|9
1640375190000|2021-12-24 19:46:30|91318.9|91214.9|91326|91222|91326|91222|91295.8|91191.8|4
1640375200000|2021-12-24 19:46:40|91322.9|91218.9|91302.6|91198.6|91322.9|91218.9|91302.6|91198.6|5
1640375210000|2021-12-24 19:46:50|91348.1|91244.1|91326.1|91222.1|91348.1|91244.1|91326.1|91222.1|3
1640375220000|2021-12-24 19:47:00|91326|91222|91290.8|91186.8|91326|91222|91290.8|91186.8|4
1640375250000|2021-12-24 19:47:30|91330|91226|91330.1|91226.1|91330.1|91226.1|91330|91226|2
1640375260000|2021-12-24 19:47:40|91330|91226|91341.6|91237.6|91341.6|91237.6|91328.9|91224.9|3
1640375270000|2021-12-24 19:47:50|91335.5|91231.5|91328|91224|91335.5|91231.5|91328|91224|2
1640375280000|2021-12-24 19:48:00|91331.5|91227.5|91331.5|91227.5|91331.5|91227.5|91331.5|91227.5|1
1640375290000|2021-12-24 19:48:10|91331.8|91227.8|91331.8|91227.8|91331.8|91227.8|91331.8|91227.8|1
1640375300000|2021-12-24 19:48:20|91331|91227|91329.1|91225.1|91353.4|91249.4|91327.7|91223.7|7
1640375310000|2021-12-24 19:48:30|91295|91191|91295|91191|91295|91191|91295|91191|1
1640375320000|2021-12-24 19:48:40|91341.7|91237.7|91328.5|91224.5|91341.7|91237.7|91319.6|91215.6|20
1640375330000|2021-12-24 19:48:50|91335.3|91231.3|91303.4|91199.4|91338.4|91234.4|91301.6|91197.6|24
1640375340000|2021-12-24 19:49:00|91303.6|91199.6|91335.6|91231.6|91336.8|91232.8|91300.5|91196.5|19
1640375350000|2021-12-24 19:49:10|91333.1|91229.1|91329|91225|91388.4|91284.4|91298.1|91194.1|37
1640375370000|2021-12-24 19:49:30|91358.2|91254.2|91371|91267|91371|91267|91352.5|91248.5|12
1640375380000|2021-12-24 19:49:40|91362.6|91258.6|91361.1|91257.1|91363.2|91259.2|91343.8|91239.8|21
1640375390000|2021-12-24 19:49:50|91357.8|91253.8|91344.9|91240.9|91357.8|91253.8|91343.8|91239.8|24
1640375400000|2021-12-24 19:50:00|91344.7|91240.7|91347|91243|91380.3|91276.3|91339.6|91235.6|34
1640375410000|2021-12-24 19:50:10|91346.7|91242.7|91341.9|91237.9|91356.6|91252.6|91335.7|91231.7|39
1640375420000|2021-12-24 19:50:20|91341.5|91237.5|91358.9|91254.9|91382.3|91278.3|91341.5|91237.5|26
1640375430000|2021-12-24 19:50:30|91356.5|91252.5|91350.7|91246.7|91356.9|91252.9|91342.6|91238.6|27
1640375440000|2021-12-24 19:50:40|91350.8|91246.8|91371.4|91267.4|91381.3|91277.3|91348.7|91244.7|24
1640375450000|2021-12-24 19:50:50|91371.1|91267.1|91389.3|91285.3|91392.4|91288.4|91357.8|91253.8|17
1640375460000|2021-12-24 19:51:00|91373|91269|91385.5|91281.5|91385.8|91281.8|91360.6|91256.6|16
1640375470000|2021-12-24 19:51:10|91375.1|91271.1|91351.7|91247.7|91375.4|91271.4|91351.7|91247.7|21
1640375480000|2021-12-24 19:51:20|91351.9|91247.9|91339.2|91235.2|91359.4|91255.4|91339.2|91235.2|23
1640375490000|2021-12-24 19:51:30|91339.3|91235.3|91382|91278|91389.2|91285.2|91339.1|91235.1|21
1640375500000|2021-12-24 19:51:40|91382.2|91278.2|91385.9|91281.9|91387.9|91283.9|91369.1|91265.1|17
1640375510000|2021-12-24 19:51:50|91385.8|91281.8|91377.5|91273.5|91386|91282|91371.3|91267.3|20
1640375520000|2021-12-24 19:52:00|91377.4|91273.4|91365.4|91261.4|91377.5|91273.5|91365.4|91261.4|12
1640375530000|2021-12-24 19:52:10|91365.5|91261.5|91367.4|91263.4|91367.5|91263.5|91365.5|91261.5|18
1640375540000|2021-12-24 19:52:20|91360.8|91256.8|91379.3|91275.3|91379.6|91275.6|91360.8|91256.8|17
1640375550000|2021-12-24 19:52:30|91373.1|91269.1|91381.4|91277.4|91382.5|91278.5|91373.1|91269.1|22
1640375560000|2021-12-24 19:52:40|91382.9|91278.9|91373.8|91269.8|91383.6|91279.6|91370|91266|24
1640375570000|2021-12-24 19:52:50|91373.9|91269.9|91390.9|91286.9|91390.9|91286.9|91359.6|91255.6|31
1640375580000|2021-12-24 19:53:00|91391|91287|91380.7|91276.7|91392|91288|91333.5|91229.5|18
1640375590000|2021-12-24 19:53:10|91358.1|91254.1|91367.2|91263.2|91397.7|91293.7|91358.1|91254.1|16
1640375600000|2021-12-24 19:53:20|91359.7|91255.7|91389.4|91285.4|91389.6|91285.6|91356|91252|16
1640375610000|2021-12-24 19:53:30|91390.1|91286.1|91369.2|91265.2|91390.1|91286.1|91368.4|91264.4|11
1640375620000|2021-12-24 19:53:40|91367.9|91263.9|91389.6|91285.6|91389.7|91285.7|91358|91254|12
1640375630000|2021-12-24 19:53:50|91389.7|91285.7|91378.9|91274.9|91389.7|91285.7|91378.9|91274.9|9
1640375640000|2021-12-24 19:54:00|91365.9|91261.9|91389.9|91285.9|91389.9|91285.9|91365.9|91261.9|5
1640375650000|2021-12-24 19:54:10|91390.1|91286.1|91377.5|91273.5|91390.1|91286.1|91376.4|91272.4|18
1640375660000|2021-12-24 19:54:20|91377.8|91273.8|91361.1|91257.1|91377.9|91273.9|91361.1|91257.1|6
1640375670000|2021-12-24 19:54:30|91364.9|91260.9|91391.5|91287.5|91392|91288|91364.7|91260.7|15
1640375680000|2021-12-24 19:54:40|91383.9|91279.9|91382.3|91278.3|91391.9|91287.9|91380.7|91276.7|20
1640375690000|2021-12-24 19:54:50|91389.1|91285.1|91377.7|91273.7|91389.1|91285.1|91377.7|91273.7|17
1640375700000|2021-12-24 19:55:00|91377.6|91273.6|91371.5|91267.5|91380.1|91276.1|91371.5|91267.5|8
1640375710000|2021-12-24 19:55:10|91369.2|91265.2|91380|91276|91381.2|91277.2|91369.2|91265.2|4
1640375720000|2021-12-24 19:55:20|91379.7|91275.7|91392.3|91288.3|91392.5|91288.5|91372.6|91268.6|12
1640375730000|2021-12-24 19:55:30|91391.4|91287.4|91385.8|91281.8|91391.6|91287.6|91385.8|91281.8|4
1640375740000|2021-12-24 19:55:40|91385|91281|91383.9|91279.9|91385|91281|91378.8|91274.8|7
1640375750000|2021-12-24 19:55:50|91377.5|91273.5|91371|91267|91384.6|91280.6|91370.8|91266.8|7
1640375760000|2021-12-24 19:56:00|91370.7|91266.7|91367.9|91263.9|91376.2|91272.2|91334.1|91230.1|17
1640375770000|2021-12-24 19:56:10|91375.4|91271.4|91373.5|91269.5|91392.5|91288.5|91361.6|91257.6|23
1640375780000|2021-12-24 19:56:20|91377.6|91273.6|91374.6|91270.6|91387.9|91283.9|91364.6|91260.6|19
1640375790000|2021-12-24 19:56:30|91377.6|91273.6|91370.9|91266.9|91389.7|91285.7|91369.4|91265.4|15
1640375800000|2021-12-24 19:56:40|91360.7|91256.7|91358.4|91254.4|91372.5|91268.5|91356.6|91252.6|16
1640375810000|2021-12-24 19:56:50|91354.7|91250.7|91381.3|91277.3|91401.2|91297.2|91347.8|91243.8|22
1640375820000|2021-12-24 19:57:00|91381.2|91277.2|91381|91277|91387.2|91283.2|91373.4|91269.4|24
1640375830000|2021-12-24 19:57:10|91386.3|91282.3|91390.1|91286.1|91404.6|91300.6|91386.3|91282.3|12
1640375840000|2021-12-24 19:57:20|91411|91307|91374.2|91270.2|91411|91307|91373.5|91269.5|15
1640375850000|2021-12-24 19:57:30|91402.7|91298.7|91388.8|91284.8|91408.4|91304.4|91384.2|91280.2|17
1640375860000|2021-12-24 19:57:40|91388.9|91284.9|91373.3|91269.3|91405|91301|91373.3|91269.3|20
1640375870000|2021-12-24 19:57:50|91384.9|91280.9|91376.1|91272.1|91404.9|91300.9|91371|91267|13
1640375880000|2021-12-24 19:58:00|91367.3|91263.3|91383.1|91279.1|91399.4|91295.4|91365.6|91261.6|17
1640375890000|2021-12-24 19:58:10|91383.8|91279.8|91401|91297|91407|91303|91369.7|91265.7|25
1640375900000|2021-12-24 19:58:20|91391.9|91287.9|91384.7|91280.7|91407.6|91303.6|91383.1|91279.1|25
1640375910000|2021-12-24 19:58:30|91385.3|91281.3|91381.8|91277.8|91395.7|91291.7|91369.1|91265.1|23
1640375920000|2021-12-24 19:58:40|91382.1|91278.1|91387.6|91283.6|91399.5|91295.5|91372.3|91268.3|14
1640375930000|2021-12-24 19:58:50|91387.2|91283.2|91372.9|91268.9|91388.3|91284.3|91372.1|91268.1|30
1640375940000|2021-12-24 19:59:00|91372.1|91268.1|91388.3|91284.3|91399.8|91295.8|91372.1|91268.1|37
1640375950000|2021-12-24 19:59:10|91404.7|91300.7|91386.7|91282.7|91404.7|91300.7|91373.9|91269.9|15
1640375960000|2021-12-24 19:59:20|91386.6|91282.6|91384.2|91280.2|91418.3|91314.3|91371.9|91267.9|18
1640375970000|2021-12-24 19:59:30|91418.6|91314.6|91385.7|91281.7|91418.6|91314.6|91365.7|91261.7|19
1640375980000|2021-12-24 19:59:40|91407.6|91303.6|91398.1|91294.1|91407.6|91303.6|91373.8|91269.8|32
1640375990000|2021-12-24 19:59:50|91386.8|91282.8|91378.7|91274.7|91398.1|91294.1|91371|91267|16
1640376000000|2021-12-24 20:00:00|91379.3|91275.3|91373.2|91269.2|91385.6|91281.6|91371.1|91267.1|28
1640376010000|2021-12-24 20:00:10|91373.3|91269.3|91380.5|91276.5|91380.5|91276.5|91373.3|91269.3|7
1640376020000|2021-12-24 20:00:20|91352.2|91248.2|91391|91287|91403.5|91299.5|91325.1|91221.1|39
1640376030000|2021-12-24 20:00:30|91394.4|91290.4|91359.6|91255.6|91413|91309|91351.4|91247.4|34
1640376040000|2021-12-24 20:00:40|91359.7|91255.7|91359.6|91255.6|91395.4|91291.4|91354.1|91250.1|32
1640376050000|2021-12-24 20:00:50|91359.5|91255.5|91358.7|91254.7|91388.2|91284.2|91355.2|91251.2|21
1640376060000|2021-12-24 20:01:00|91356.7|91252.7|91366.7|91262.7|91367.7|91263.7|91352.4|91248.4|17
1640376070000|2021-12-24 20:01:10|91369.7|91265.7|91356.8|91252.8|91372.3|91268.3|91353.6|91249.6|11
1640376080000|2021-12-24 20:01:20|91366.9|91262.9|91362.2|91258.2|91366.9|91262.9|91351.9|91247.9|14
1640376090000|2021-12-24 20:01:30|91360.6|91256.6|91354.6|91250.6|91378|91274|91354.3|91250.3|13
1640376100000|2021-12-24 20:01:40|91366.5|91262.5|91364|91260|91384.1|91280.1|91361.1|91257.1|6
1640376110000|2021-12-24 20:01:50|91363.8|91259.8|91355.6|91251.6|91371.4|91267.4|91355.6|91251.6|6
1640376120000|2021-12-24 20:02:00|91353.7|91249.7|91359.4|91255.4|91359.8|91255.8|91347.5|91243.5|8
1640376130000|2021-12-24 20:02:10|91368.4|91264.4|91349|91245|91368.6|91264.6|91346.7|91242.7|7
1640376140000|2021-12-24 20:02:20|91357|91253|91347.2|91243.2|91362.4|91258.4|91347.2|91243.2|6
1640376150000|2021-12-24 20:02:30|91358.5|91254.5|91374.3|91270.3|91374.5|91270.5|91353.9|91249.9|8
1640376160000|2021-12-24 20:02:40|91376.6|91272.6|91360.4|91256.4|91376.8|91272.8|91360.4|91256.4|8
1640376170000|2021-12-24 20:02:50|91360.3|91256.3|91376.3|91272.3|91377.4|91273.4|91352.9|91248.9|13
1640376180000|2021-12-24 20:03:00|91376.2|91272.2|91359.9|91255.9|91376.3|91272.3|91359.9|91255.9|5
1640376190000|2021-12-24 20:03:10|91363.6|91259.6|91367.8|91263.8|91368.1|91264.1|91356.3|91252.3|5
1640376200000|2021-12-24 20:03:20|91374.1|91270.1|91356.2|91252.2|91374.1|91270.1|91356.2|91252.2|7
1640376210000|2021-12-24 20:03:30|91363.1|91259.1|91373.8|91269.8|91374|91270|91357|91253|7
1640376220000|2021-12-24 20:03:40|91370.6|91266.6|91361|91257|91370.6|91266.6|91352.8|91248.8|8
1640376230000|2021-12-24 20:03:50|91366.6|91262.6|91375.1|91271.1|91375.1|91271.1|91365.6|91261.6|8
1640376240000|2021-12-24 20:04:00|91373.5|91269.5|91378.1|91274.1|91378.1|91274.1|91355.6|91251.6|11
1640376250000|2021-12-24 20:04:10|91378.3|91274.3|91368.1|91264.1|91378.3|91274.3|91367.8|91263.8|6
1640376260000|2021-12-24 20:04:20|91368.3|91264.3|91368.5|91264.5|91368.5|91264.5|91368|91264|6
1640376270000|2021-12-24 20:04:30|91366.1|91262.1|91367.9|91263.9|91378|91274|91366.1|91262.1|8
1640376280000|2021-12-24 20:04:40|91369|91265|91366.1|91262.1|91369.3|91265.3|91366.1|91262.1|7
1640376290000|2021-12-24 20:04:50|91375.7|91271.7|91375.6|91271.6|91375.9|91271.9|91375.6|91271.6|5
1640376300000|2021-12-24 20:05:00|91335.4|91231.4|91336.9|91232.9|91369.7|91265.7|91335.4|91231.4|11
1640376310000|2021-12-24 20:05:10|91335.3|91231.3|91334.8|91230.8|91335.3|91231.3|91334.8|91230.8|4
1640376320000|2021-12-24 20:05:20|91411.8|91307.8|91366.1|91262.1|91411.8|91307.8|91342.1|91238.1|7
1640376330000|2021-12-24 20:05:30|91350.5|91246.5|91385.4|91281.4|91385.4|91281.4|91350.5|91246.5|12
1640376340000|2021-12-24 20:05:40|91399.1|91295.1|91366|91262|91399.1|91295.1|91359.3|91255.3|15
1640376350000|2021-12-24 20:05:50|91365.8|91261.8|91386.5|91282.5|91401.9|91297.9|91360.6|91256.6|21
1640376360000|2021-12-24 20:06:00|91383.9|91279.9|91385.9|91281.9|91387|91283|91335.1|91231.1|22
1640376370000|2021-12-24 20:06:10|91349.8|91245.8|91413.8|91309.8|91414.3|91310.3|91346.7|91242.7|24
1640376380000|2021-12-24 20:06:20|91410.5|91306.5|91399.3|91295.3|91411.4|91307.4|91398.5|91294.5|24
1640376390000|2021-12-24 20:06:30|91399.2|91295.2|91409.1|91305.1|91418.3|91314.3|91397.3|91293.3|36
1640376400000|2021-12-24 20:06:40|91411|91307|91401|91297|91411|91307|91400|91296|17
1640376410000|2021-12-24 20:06:50|91399.8|91295.8|91411.1|91307.1|91411.1|91307.1|91392.2|91288.2|20
1640376420000|2021-12-24 20:07:00|91406.3|91302.3|91401.3|91297.3|91408.8|91304.8|91387.3|91283.3|19
1640376430000|2021-12-24 20:07:10|91402.2|91298.2|91387.1|91283.1|91415.3|91311.3|91379.7|91275.7|19
1640376440000|2021-12-24 20:07:20|91381.9|91277.9|91391.2|91287.2|91407.6|91303.6|91380.5|91276.5|23
1640376450000|2021-12-24 20:07:30|91388.1|91284.1|91399.1|91295.1|91424.6|91320.6|91371.5|91267.5|16
1640376460000|2021-12-24 20:07:40|91401.6|91297.6|91378.6|91274.6|91414.6|91310.6|91373.1|91269.1|26
1640376470000|2021-12-24 20:07:50|91406.5|91302.5|91402.1|91298.1|91419.1|91315.1|91357.9|91253.9|16
1640376480000|2021-12-24 20:08:00|91397.4|91293.4|91415.7|91311.7|91415.7|91311.7|91396.7|91292.7|25
1640376490000|2021-12-24 20:08:10|91418.7|91314.7|91400.4|91296.4|91418.7|91314.7|91388.2|91284.2|19
1640376500000|2021-12-24 20:08:20|91385.1|91281.1|91402.7|91298.7|91402.7|91298.7|91359.2|91255.2|43
1640376510000|2021-12-24 20:08:30|91402.6|91298.6|91402.5|91298.5|91405.4|91301.4|91393.6|91289.6|19
1640376520000|2021-12-24 20:08:40|91404.3|91300.3|91376|91272|91404.9|91300.9|91376|91272|19
1640376530000|2021-12-24 20:08:50|91372.4|91268.4|91394|91290|91410.4|91306.4|91361.2|91257.2|23
1640376540000|2021-12-24 20:09:00|91392.8|91288.8|91395.3|91291.3|91397.7|91293.7|91385.5|91281.5|15
1640376550000|2021-12-24 20:09:10|91386.3|91282.3|91405.6|91301.6|91406.9|91302.9|91386.3|91282.3|18
1640376560000|2021-12-24 20:09:20|91412.9|91308.9|91395.5|91291.5|91412.9|91308.9|91395.3|91291.3|14
1640376570000|2021-12-24 20:09:30|91396.1|91292.1|91357.8|91253.8|91396.1|91292.1|91357.8|91253.8|10
1640376580000|2021-12-24 20:09:40|91351.3|91247.3|91394|91290|91408.6|91304.6|91351.3|91247.3|16
1640376590000|2021-12-24 20:09:50|91393.7|91289.7|91393.9|91289.9|91394.9|91290.9|91382|91278|16
1640376600000|2021-12-24 20:10:00|91377.6|91273.6|91367.7|91263.7|91396.5|91292.5|91367.6|91263.6|18
1640376610000|2021-12-24 20:10:10|91370.3|91266.3|91410.3|91306.3|91422.5|91318.5|91368.4|91264.4|15
1640376620000|2021-12-24 20:10:20|91401.2|91297.2|91399.3|91295.3|91401.4|91297.4|91386|91282|7
1640376630000|2021-12-24 20:10:30|91404.4|91300.4|91382.7|91278.7|91411.3|91307.3|91382.7|91278.7|25
1640376640000|2021-12-24 20:10:40|91383.8|91279.8|91429.1|91325.1|91429.1|91325.1|91361.5|91257.5|11
1640376650000|2021-12-24 20:10:50|91408.8|91304.8|91406.8|91302.8|91422.7|91318.7|91386.6|91282.6|17
1640376660000|2021-12-24 20:11:00|91407.7|91303.7|91421|91317|91421|91317|91394.3|91290.3|17
1640376670000|2021-12-24 20:11:10|91422.9|91318.9|91408.2|91304.2|91422.9|91318.9|91408.2|91304.2|14
1640376680000|2021-12-24 20:11:20|91372.3|91268.3|91420.8|91316.8|91420.9|91316.9|91372.3|91268.3|9
1640376690000|2021-12-24 20:11:30|91420.9|91316.9|91400.6|91296.6|91420.9|91316.9|91383.8|91279.8|11
1640376700000|2021-12-24 20:11:40|91386.5|91282.5|91415.5|91311.5|91415.5|91311.5|91386.5|91282.5|16
1640376710000|2021-12-24 20:11:50|91419.9|91315.9|91402.6|91298.6|91419.9|91315.9|91402.6|91298.6|16
1640376720000|2021-12-24 20:12:00|91395.4|91291.4|91421|91317|91427|91323|91395.4|91291.4|7
1640376730000|2021-12-24 20:12:10|91422.6|91318.6|91408.1|91304.1|91424|91320|91406.4|91302.4|7
1640376740000|2021-12-24 20:12:20|91408|91304|91390.6|91286.6|91415.6|91311.6|91390.2|91286.2|19
1640376750000|2021-12-24 20:12:30|91398.9|91294.9|91398.9|91294.9|91401.6|91297.6|91398.9|91294.9|6
1640376760000|2021-12-24 20:12:40|91395.5|91291.5|91403.3|91299.3|91403.3|91299.3|91395.5|91291.5|17
1640376770000|2021-12-24 20:12:50|91403.2|91299.2|91413.8|91309.8|91416.1|91312.1|91403.2|91299.2|7
1640376780000|2021-12-24 20:13:00|91405.1|91301.1|91398.6|91294.6|91405.1|91301.1|91398.6|91294.6|8
1640376790000|2021-12-24 20:13:10|91404|91300|91402|91298|91414.9|91310.9|91402|91298|13
1640376800000|2021-12-24 20:13:20|91407.2|91303.2|91396.2|91292.2|91407.2|91303.2|91386.3|91282.3|8
1640376810000|2021-12-24 20:13:30|91385.2|91281.2|91412.1|91308.1|91420.5|91316.5|91385.2|91281.2|12
1640376820000|2021-12-24 20:13:40|91415.2|91311.2|91406.6|91302.6|91415.2|91311.2|91404|91300|11
1640376830000|2021-12-24 20:13:50|91405|91301|91401.8|91297.8|91405|91301|91395.2|91291.2|8
1640376840000|2021-12-24 20:14:00|91392.1|91288.1|91409.4|91305.4|91423.6|91319.6|91386.9|91282.9|8
1640376850000|2021-12-24 20:14:10|91406.6|91302.6|91394.9|91290.9|91409.1|91305.1|91394.9|91290.9|9
1640376860000|2021-12-24 20:14:20|91385.6|91281.6|91390.8|91286.8|91404.5|91300.5|91384.6|91280.6|16
1640376870000|2021-12-24 20:14:30|91409|91305|91392.6|91288.6|91424.4|91320.4|91381.8|91277.8|17
1640376880000|2021-12-24 20:14:40|91384.3|91280.3|91348.7|91244.7|91384.3|91280.3|91348.7|91244.7|10
1640376890000|2021-12-24 20:14:50|91348.8|91244.8|91405.9|91301.9|91425.9|91321.9|91348.7|91244.7|16
1640376900000|2021-12-24 20:15:00|91406.1|91302.1|91405.2|91301.2|91414.2|91310.2|91396.7|91292.7|18
1640376910000|2021-12-24 20:15:10|91392|91288|91408.3|91304.3|91414.9|91310.9|91376.6|91272.6|16
1640376920000|2021-12-24 20:15:20|91397.8|91293.8|91402.2|91298.2|91405.9|91301.9|91376.9|91272.9|14
1640376930000|2021-12-24 20:15:30|91390.7|91286.7|91401.7|91297.7|91402|91298|91386.3|91282.3|11
1640376940000|2021-12-24 20:15:40|91411.1|91307.1|91400.4|91296.4|91415.3|91311.3|91400.4|91296.4|15
1640376950000|2021-12-24 20:15:50|91393.9|91289.9|91404.3|91300.3|91404.8|91300.8|91387.3|91283.3|18
1640376960000|2021-12-24 20:16:00|91403.6|91299.6|91398.3|91294.3|91414.1|91310.1|91396.8|91292.8|18
1640376970000|2021-12-24 20:16:10|91392.1|91288.1|91401.2|91297.2|91401.2|91297.2|91379.5|91275.5|16
1640376980000|2021-12-24 20:16:20|91397.8|91293.8|91403.4|91299.4|91409.2|91305.2|91397.8|91293.8|16
1640376990000|2021-12-24 20:16:30|91405.3|91301.3|91422.4|91318.4|91422.4|91318.4|91395.7|91291.7|31
1640377000000|2021-12-24 20:16:40|91413.3|91309.3|91405.3|91301.3|91413.8|91309.8|91405.3|91301.3|21
1640377010000|2021-12-24 20:16:50|91403.1|91299.1|91418.2|91314.2|91418.3|91314.3|91396.8|91292.8|14
1640377020000|2021-12-24 20:17:00|91419|91315|91410.3|91306.3|91420.2|91316.2|91379.9|91275.9|31
1640377030000|2021-12-24 20:17:10|91411.1|91307.1|91420.8|91316.8|91425.4|91321.4|91389.1|91285.1|27
1640377040000|2021-12-24 20:17:20|91421.1|91317.1|91417.3|91313.3|91426.1|91322.1|91417.3|91313.3|27
1640377050000|2021-12-24 20:17:30|91418.8|91314.8|91423.8|91319.8|91425|91321|91399.4|91295.4|20
1640377060000|2021-12-24 20:17:40|91426.8|91322.8|91417.4|91313.4|91432.4|91328.4|91417.4|91313.4|22
1640377070000|2021-12-24 20:17:50|91416|91312|91429.8|91325.8|91442.1|91338.1|91348.8|91244.8|44
1640377080000|2021-12-24 20:18:00|91444.7|91340.7|91432.4|91328.4|91444.7|91340.7|91419.2|91315.2|27
1640377090000|2021-12-24 20:18:10|91432.5|91328.5|91437.3|91333.3|91445.7|91341.7|91427.3|91323.3|33
1640377100000|2021-12-24 20:18:20|91435.5|91331.5|91430|91326|91437.5|91333.5|91408.3|91304.3|31
1640377110000|2021-12-24 20:18:30|91424.2|91320.2|91431.1|91327.1|91462.7|91358.7|91424|91320|29
1640377120000|2021-12-24 20:18:40|91429.2|91325.2|91434.3|91330.3|91435.1|91331.1|91409.1|91305.1|30
1640377130000|2021-12-24 20:18:50|91434.7|91330.7|91441.3|91337.3|91441.5|91337.5|91418.9|91314.9|21
1640377140000|2021-12-24 20:19:00|91436.7|91332.7|91433.5|91329.5|91439.1|91335.1|91429.3|91325.3|23
1640377150000|2021-12-24 20:19:10|91435.1|91331.1|91430.3|91326.3|91445|91341|91427|91323|20
1640377160000|2021-12-24 20:19:20|91438.4|91334.4|91444.3|91340.3|91444.3|91340.3|91418.9|91314.9|25
1640377170000|2021-12-24 20:19:30|91434.7|91330.7|91420|91316|91444.1|91340.1|91418.6|91314.6|24
1640377180000|2021-12-24 20:19:40|91438.4|91334.4|91431|91327|91438.4|91334.4|91410.2|91306.2|23
1640377190000|2021-12-24 20:19:50|91439.1|91335.1|91419.3|91315.3|91439.1|91335.1|91407.8|91303.8|26
1640377200000|2021-12-24 20:20:00|91418.7|91314.7|91430|91326|91432|91328|91416.4|91312.4|32
1640377210000|2021-12-24 20:20:10|91423.7|91319.7|91423.4|91319.4|91425|91321|91421.2|91317.2|20
1640377220000|2021-12-24 20:20:20|91422.9|91318.9|91422.2|91318.2|91423|91319|91416.1|91312.1|13
1640377230000|2021-12-24 20:20:30|91410.4|91306.4|91430.7|91326.7|91431.1|91327.1|91394.9|91290.9|16
1640377240000|2021-12-24 20:20:40|91424.2|91320.2|91420.3|91316.3|91427.6|91323.6|91389.7|91285.7|20
1640377250000|2021-12-24 20:20:50|91424.3|91320.3|91367.6|91263.6|91427.5|91323.5|91365.6|91261.6|25
1640377260000|2021-12-24 20:21:00|91396.6|91292.6|91421|91317|91427.3|91323.3|91367|91263|38
1640377270000|2021-12-24 20:21:10|91423.3|91319.3|91426.5|91322.5|91431.1|91327.1|91409|91305|32
1640377280000|2021-12-24 20:21:20|91431.6|91327.6|91436.5|91332.5|91446.1|91342.1|91423.6|91319.6|11
1640377290000|2021-12-24 20:21:30|91429|91325|91432.3|91328.3|91433.4|91329.4|91424.3|91320.3|16
1640377300000|2021-12-24 20:21:40|91429.5|91325.5|91425.8|91321.8|91433.6|91329.6|91425.8|91321.8|13
1640377310000|2021-12-24 20:21:50|91427.9|91323.9|91428.4|91324.4|91436.1|91332.1|91427.2|91323.2|16
1640377320000|2021-12-24 20:22:00|91426|91322|91388.6|91284.6|91434.7|91330.7|91380.9|91276.9|38
1640377330000|2021-12-24 20:22:10|91388.5|91284.5|91367.5|91263.5|91392.3|91288.3|91362.3|91258.3|23
1640377340000|2021-12-24 20:22:20|91367.6|91263.6|91383.6|91279.6|91395.4|91291.4|91367.6|91263.6|23
1640377350000|2021-12-24 20:22:30|91386|91282|91369.4|91265.4|91388.8|91284.8|91368.1|91264.1|20
1640377360000|2021-12-24 20:22:40|91368.9|91264.9|91382.7|91278.7|91384.5|91280.5|91364.2|91260.2|19
1640377370000|2021-12-24 20:22:50|91382.8|91278.8|91369.5|91265.5|91383.6|91279.6|91368.9|91264.9|16
1640377380000|2021-12-24 20:23:00|91360.1|91256.1|91384.7|91280.7|91384.8|91280.8|91360.1|91256.1|17
1640377390000|2021-12-24 20:23:10|91385|91281|91396.8|91292.8|91396.8|91292.8|91372.4|91268.4|26
1640377400000|2021-12-24 20:23:20|91396.1|91292.1|91401.5|91297.5|91401.5|91297.5|91368.6|91264.6|22
1640377410000|2021-12-24 20:23:30|91388.4|91284.4|91359.3|91255.3|91388.4|91284.4|91357.7|91253.7|28
1640377420000|2021-12-24 20:23:40|91362.3|91258.3|91367.3|91263.3|91381.9|91277.9|91354.8|91250.8|44
1640377430000|2021-12-24 20:23:50|91355.2|91251.2|91366.3|91262.3|91396.1|91292.1|91355.2|91251.2|32
1640377440000|2021-12-24 20:24:00|91378.8|91274.8|91389.5|91285.5|91389.6|91285.6|91368.2|91264.2|26
1640377450000|2021-12-24 20:24:10|91381.8|91277.8|91350.2|91246.2|91390.4|91286.4|91350.2|91246.2|34
1640377460000|2021-12-24 20:24:20|91350.1|91246.1|91378|91274|91378.1|91274.1|91339.6|91235.6|35
1640377470000|2021-12-24 20:24:30|91370.3|91266.3|91365.3|91261.3|91379.9|91275.9|91357.7|91253.7|14
1640377480000|2021-12-24 20:24:40|91358.3|91254.3|91379.1|91275.1|91379.1|91275.1|91356.9|91252.9|12
1640377490000|2021-12-24 20:24:50|91379.8|91275.8|91365.3|91261.3|91379.8|91275.8|91365.3|91261.3|6
1640377500000|2021-12-24 20:25:00|91356.9|91252.9|91372.2|91268.2|91372.2|91268.2|91355.4|91251.4|11
1640377510000|2021-12-24 20:25:10|91361.5|91257.5|91353.4|91249.4|91368.8|91264.8|91351.2|91247.2|30
1640377520000|2021-12-24 20:25:20|91353.3|91249.3|91345.1|91241.1|91365.4|91261.4|91337.6|91233.6|33
1640377530000|2021-12-24 20:25:30|91346.3|91242.3|91331|91227|91363.3|91259.3|91331|91227|31
1640377540000|2021-12-24 20:25:40|91344.6|91240.6|91336.4|91232.4|91367.5|91263.5|91332.4|91228.4|36
1640377550000|2021-12-24 20:25:50|91345|91241|91373.5|91269.5|91373.5|91269.5|91338|91234|11
1640377560000|2021-12-24 20:26:00|91389.5|91285.5|91357.7|91253.7|91389.5|91285.5|91333.7|91229.7|28
1640377570000|2021-12-24 20:26:10|91358.1|91254.1|91359.8|91255.8|91365|91261|91331.9|91227.9|30
1640377580000|2021-12-24 20:26:20|91343.6|91239.6|91399|91295|91399|91295|91334|91230|15
1640377590000|2021-12-24 20:26:30|91396|91292|91348.8|91244.8|91399.5|91295.5|91339.1|91235.1|21
1640377600000|2021-12-24 20:26:40|91345.5|91241.5|91351|91247|91399.4|91295.4|91339.9|91235.9|14
1640377610000|2021-12-24 20:26:50|91347.8|91243.8|91368.8|91264.8|91368.8|91264.8|91347.8|91243.8|13
1640377620000|2021-12-24 20:27:00|91341.4|91237.4|91371.8|91267.8|91375.8|91271.8|91341.4|91237.4|12
1640377630000|2021-12-24 20:27:10|91358.1|91254.1|91415.8|91311.8|91419.5|91315.5|91358.1|91254.1|10
1640377640000|2021-12-24 20:27:20|91419.4|91315.4|91358.8|91254.8|91419.4|91315.4|91343.6|91239.6|22
1640377650000|2021-12-24 20:27:30|91352.9|91248.9|91334.2|91230.2|91375.3|91271.3|91334.2|91230.2|13
1640377660000|2021-12-24 20:27:40|91333.7|91229.7|91342.7|91238.7|91372|91268|91333.7|91229.7|36
1640377670000|2021-12-24 20:27:50|91342.6|91238.6|91347.3|91243.3|91377.4|91273.4|91336.8|91232.8|33
1640377680000|2021-12-24 20:28:00|91347.2|91243.2|91338.5|91234.5|91366.5|91262.5|91338.4|91234.4|35
1640377690000|2021-12-24 20:28:10|91356.9|91252.9|91356.3|91252.3|91377.2|91273.2|91332.2|91228.2|32
1640377700000|2021-12-24 20:28:20|91354.6|91250.6|91337.6|91233.6|91370.6|91266.6|91327.5|91223.5|26
1640377710000|2021-12-24 20:28:30|91367.9|91263.9|91337.7|91233.7|91369.3|91265.3|91334.2|91230.2|41
1640377720000|2021-12-24 20:28:40|91338.3|91234.3|91339.7|91235.7|91377.3|91273.3|91334.2|91230.2|33
1640377730000|2021-12-24 20:28:50|91342.4|91238.4|91335|91231|91395.4|91291.4|91334.2|91230.2|35
1640377740000|2021-12-24 20:29:00|91358.8|91254.8|91359.4|91255.4|91395.4|91291.4|91334.6|91230.6|46
1640377750000|2021-12-24 20:29:10|91335.3|91231.3|91367.3|91263.3|91379.1|91275.1|91335.3|91231.3|36
1640377760000|2021-12-24 20:29:20|91367.5|91263.5|91406.1|91302.1|91409.3|91305.3|91333.7|91229.7|38
1640377770000|2021-12-24 20:29:30|91406|91302|91357.3|91253.3|91406.4|91302.4|91333.7|91229.7|35
1640377790000|2021-12-24 20:29:50|91356.2|91252.2|91356.8|91252.8|91358.5|91254.5|91356.2|91252.2|11
1640378560000|2021-12-24 20:42:40|91385.9|91281.9|91390|91286|91390.3|91286.3|91385.9|91281.9|8
1640378570000|2021-12-24 20:42:50|91389.2|91285.2|91390.2|91286.2|91390.2|91286.2|91389.2|91285.2|4
1640378580000|2021-12-24 20:43:00|91391.2|91287.2|91390|91286|91391.2|91287.2|91390|91286|3
1640378590000|2021-12-24 20:43:10|91390.2|91286.2|91384.3|91280.3|91390.9|91286.9|91365|91261|10
1640378600000|2021-12-24 20:43:20|91381.7|91277.7|91381.7|91277.7|91384.1|91280.1|91381.7|91277.7|3
1640378610000|2021-12-24 20:43:30|91397.5|91293.5|91393.5|91289.5|91397.5|91293.5|91392.3|91288.3|5
1640378620000|2021-12-24 20:43:40|91397|91293|91398.3|91294.3|91398.3|91294.3|91393.5|91289.5|5
1640378630000|2021-12-24 20:43:50|91396.8|91292.8|91398.3|91294.3|91398.3|91294.3|91396.8|91292.8|2
1640378640000|2021-12-24 20:44:00|91398.8|91294.8|91393.7|91289.7|91398.8|91294.8|91392|91288|3
1640378650000|2021-12-24 20:44:10|91393.5|91289.5|91385.6|91281.6|91393.5|91289.5|91364.1|91260.1|8
1640378660000|2021-12-24 20:44:20|91384.8|91280.8|91390.7|91286.7|91390.7|91286.7|91372.8|91268.8|8
1640378670000|2021-12-24 20:44:30|91392|91288|91386.1|91282.1|91392|91288|91382.9|91278.9|6
1640378680000|2021-12-24 20:44:40|91387.5|91283.5|91392.9|91288.9|91392.9|91288.9|91387.5|91283.5|2
1640378690000|2021-12-24 20:44:50|91395|91291|91397.1|91293.1|91397.7|91293.7|91395|91291|4
1640378700000|2021-12-24 20:45:00|91387.5|91283.5|91371.7|91267.7|91387.5|91283.5|91371.7|91267.7|5
1640378710000|2021-12-24 20:45:10|91368.3|91264.3|91380.5|91276.5|91381.8|91277.8|91368.3|91264.3|4
1640378720000|2021-12-24 20:45:20|91382.9|91278.9|91390|91286|91390.8|91286.8|91382.9|91278.9|6
1640378730000|2021-12-24 20:45:30|91394|91290|91383.1|91279.1|91394|91290|91383.1|91279.1|3
1640378740000|2021-12-24 20:45:40|91387.7|91283.7|91387.9|91283.9|91387.9|91283.9|91383.1|91279.1|3
1640378750000|2021-12-24 20:45:50|91380.1|91276.1|91390|91286|91390|91286|91380.1|91276.1|5
1640378760000|2021-12-24 20:46:00|91387.7|91283.7|91380.6|91276.6|91387.7|91283.7|91368.4|91264.4|4
1640378770000|2021-12-24 20:46:10|91381|91277|91380.1|91276.1|91381|91277|91380.1|91276.1|6
1640378780000|2021-12-24 20:46:20|91379.5|91275.5|91378|91274|91388.7|91284.7|91378|91274|5
1640378790000|2021-12-24 20:46:30|91386.7|91282.7|91383.9|91279.9|91386.7|91282.7|91383.9|91279.9|4
1640378800000|2021-12-24 20:46:40|91379.3|91275.3|91385.4|91281.4|91385.4|91281.4|91379.3|91275.3|2
1640378810000|2021-12-24 20:46:50|91385.7|91281.7|91371.6|91267.6|91387.2|91283.2|91371.6|91267.6|5
1640378820000|2021-12-24 20:47:00|91393.3|91289.3|91399.7|91295.7|91400.3|91296.3|91393.3|91289.3|4
1640378830000|2021-12-24 20:47:10|91392.4|91288.4|91392.4|91288.4|91392.4|91288.4|91392.4|91288.4|1
1640378840000|2021-12-24 20:47:20|91393.8|91289.8|91389.1|91285.1|91393.8|91289.8|91386.7|91282.7|7
1640378860000|2021-12-24 20:47:40|91386.4|91282.4|91386.4|91282.4|91386.4|91282.4|91386.4|91282.4|1
1640378870000|2021-12-24 20:47:50|91380.2|91276.2|91386.5|91282.5|91387.6|91283.6|91380.2|91276.2|3
1640378880000|2021-12-24 20:48:00|91382.9|91278.9|91376.9|91272.9|91384.6|91280.6|91376.9|91272.9|7
1640378890000|2021-12-24 20:48:10|91409.3|91305.3|91412.7|91308.7|91412.7|91308.7|91409.3|91305.3|4
1640378900000|2021-12-24 20:48:20|91411.2|91307.2|91369.4|91265.4|91411.2|91307.2|91369.4|91265.4|2
1640378910000|2021-12-24 20:48:30|91412.2|91308.2|91412.2|91308.2|91412.2|91308.2|91412.2|91308.2|1
1640378920000|2021-12-24 20:48:40|91373.8|91269.8|91392.1|91288.1|91397.4|91293.4|91373.8|91269.8|6
1640378930000|2021-12-24 20:48:50|91386.1|91282.1|91395|91291|91405.4|91301.4|91386.1|91282.1|6
1640378940000|2021-12-24 20:49:00|91411.2|91307.2|91369.4|91265.4|91413.9|91309.9|91369.4|91265.4|6
1640378950000|2021-12-24 20:49:10|91406.7|91302.7|91406.7|91302.7|91406.7|91302.7|91406.7|91302.7|1
1640378960000|2021-12-24 20:49:20|91413.3|91309.3|91413.3|91309.3|91413.3|91309.3|91413.3|91309.3|1
1640378970000|2021-12-24 20:49:30|91410|91306|91378.4|91274.4|91412.7|91308.7|91373.1|91269.1|6
1640378980000|2021-12-24 20:49:40|91381.5|91277.5|91365.9|91261.9|91390.6|91286.6|91357.5|91253.5|8
1640378990000|2021-12-24 20:49:50|91387.9|91283.9|91387.9|91283.9|91387.9|91283.9|91387.9|91283.9|1
1640379000000|2021-12-24 20:50:00|91392.1|91288.1|91401.7|91297.7|91412|91308|91385.7|91281.7|22
1640379010000|2021-12-24 20:50:10|91404.4|91300.4|91419.9|91315.9|91419.9|91315.9|91404.4|91300.4|15
1640379020000|2021-12-24 20:50:20|91412|91308|91389.7|91285.7|91412|91308|91383.2|91279.2|9
1640379030000|2021-12-24 20:50:30|91393.2|91289.2|91364.3|91260.3|91408.6|91304.6|91347.6|91243.6|13
1640379040000|2021-12-24 20:50:40|91386.5|91282.5|91376.1|91272.1|91386.5|91282.5|91376.1|91272.1|2
1640379060000|2021-12-24 20:51:00|91386.3|91282.3|91373|91269|91386.3|91282.3|91373|91269|2
1640379070000|2021-12-24 20:51:10|91384|91280|91409.1|91305.1|91409.1|91305.1|91384|91280|4
1640379080000|2021-12-24 20:51:20|91408.2|91304.2|91376.3|91272.3|91410.5|91306.5|91376.3|91272.3|6
1640379090000|2021-12-24 20:51:30|91384.2|91280.2|91379.9|91275.9|91386.8|91282.8|91369.2|91265.2|11
1640379140000|2021-12-24 20:52:20|91356|91252|91356|91252|91356|91252|91356|91252|1
1640379150000|2021-12-24 20:52:30|91361|91257|91359.8|91255.8|91370.2|91266.2|91359.8|91255.8|3
1640380330000|2021-12-24 21:12:10|91391.9|91287.9|91385.7|91281.7|91409.7|91305.7|91385.7|91281.7|12
1640380340000|2021-12-24 21:12:20|91407.1|91303.1|91408|91304|91408|91304|91407.1|91303.1|2
1640380630000|2021-12-24 21:17:10|91271.9|91167.9|91271.9|91167.9|91271.9|91167.9|91271.9|91167.9|1
1640380670000|2021-12-24 21:17:50|91264.2|91160.2|91298.1|91194.1|91298.1|91194.1|91264.2|91160.2|9
1640380680000|2021-12-24 21:18:00|91255.5|91151.5|91263.8|91159.8|91263.8|91159.8|91255.5|91151.5|2
1640380690000|2021-12-24 21:18:10|91309.2|91205.2|91309.2|91205.2|91309.2|91205.2|91309.2|91205.2|1
1640380740000|2021-12-24 21:19:00|91254.5|91150.5|91254.5|91150.5|91254.5|91150.5|91254.5|91150.5|1
1640380750000|2021-12-24 21:19:10|91311.5|91207.5|91313.7|91209.7|91313.7|91209.7|91310.8|91206.8|3
1640380790000|2021-12-24 21:19:50|91313.6|91209.6|91287.4|91183.4|91316.2|91212.2|91287.4|91183.4|3
1640380800000|2021-12-24 21:20:00|91283.7|91179.7|91301.5|91197.5|91301.5|91197.5|91283.7|91179.7|3
1640380850000|2021-12-24 21:20:50|91287.2|91183.2|91308.6|91204.6|91308.6|91204.6|91287.2|91183.2|3
1640380860000|2021-12-24 21:21:00|91303.8|91199.8|91309.6|91205.6|91309.6|91205.6|91303.8|91199.8|6
1640380870000|2021-12-24 21:21:10|91314.7|91210.7|91313.8|91209.8|91314.7|91210.7|91313.8|91209.8|2
1640380880000|2021-12-24 21:21:20|91314.7|91210.7|91314.3|91210.3|91319.7|91215.7|91311.7|91207.7|11
1640380890000|2021-12-24 21:21:30|91313|91209|91325|91221|91325|91221|91313|91209|4
1640380910000|2021-12-24 21:21:50|91318.6|91214.6|91320.4|91216.4|91320.4|91216.4|91318.6|91214.6|5
1640380920000|2021-12-24 21:22:00|91319.2|91215.2|91308|91204|91320.4|91216.4|91308|91204|7
1640380930000|2021-12-24 21:22:10|91309.1|91205.1|91307.5|91203.5|91309.7|91205.7|91305.6|91201.6|10
1640380940000|2021-12-24 21:22:20|91305.6|91201.6|91306.1|91202.1|91307.5|91203.5|91305.1|91201.1|8
1640380950000|2021-12-24 21:22:30|91305.8|91201.8|91306.6|91202.6|91306.6|91202.6|91305.4|91201.4|6
1640380960000|2021-12-24 21:22:40|91306.8|91202.8|91314.9|91210.9|91314.9|91210.9|91302.1|91198.1|12
1640380970000|2021-12-24 21:22:50|91309.9|91205.9|91308.5|91204.5|91309.9|91205.9|91308.5|91204.5|2
1640380980000|2021-12-24 21:23:00|91309.4|91205.4|91309.9|91205.9|91309.9|91205.9|91307.6|91203.6|4
1640380990000|2021-12-24 21:23:10|91310.6|91206.6|91309.4|91205.4|91310.6|91206.6|91309.4|91205.4|2
1640381000000|2021-12-24 21:23:20|91309.9|91205.9|91304.1|91200.1|91309.9|91205.9|91297.6|91193.6|8
1640381010000|2021-12-24 21:23:30|91306.4|91202.4|91292|91188|91310|91206|91275.4|91171.4|10
1640381020000|2021-12-24 21:23:40|91295.2|91191.2|91310.2|91206.2|91310.2|91206.2|91295.2|91191.2|15
1640381030000|2021-12-24 21:23:50|91310.1|91206.1|91309.3|91205.3|91310.2|91206.2|91307.2|91203.2|7
1640381040000|2021-12-24 21:24:00|91310.6|91206.6|91307.6|91203.6|91310.6|91206.6|91306.6|91202.6|12
1640381050000|2021-12-24 21:24:10|91307.4|91203.4|91305.4|91201.4|91307.9|91203.9|91302.8|91198.8|11
1640381060000|2021-12-24 21:24:20|91306.5|91202.5|91309.7|91205.7|91309.8|91205.8|91304.8|91200.8|9
1640381070000|2021-12-24 21:24:30|91309.8|91205.8|91304.1|91200.1|91310.8|91206.8|91282.2|91178.2|13
1640381080000|2021-12-24 21:24:40|91302.2|91198.2|91308.4|91204.4|91309.9|91205.9|91302.2|91198.2|14
1640381090000|2021-12-24 21:24:50|91309.8|91205.8|91308.6|91204.6|91310.8|91206.8|91308.6|91204.6|6
1640381100000|2021-12-24 21:25:00|91308.4|91204.4|91309.8|91205.8|91309.9|91205.9|91308.4|91204.4|6
1640381110000|2021-12-24 21:25:10|91310.8|91206.8|91308.6|91204.6|91310.8|91206.8|91308.6|91204.6|4
1640381120000|2021-12-24 21:25:20|91308.9|91204.9|91289.5|91185.5|91309.4|91205.4|91289.5|91185.5|6
1640381130000|2021-12-24 21:25:30|91287.6|91183.6|91304.9|91200.9|91304.9|91200.9|91287.6|91183.6|8
1640381140000|2021-12-24 21:25:40|91305.5|91201.5|91307.1|91203.1|91310.3|91206.3|91305.5|91201.5|7
1640381150000|2021-12-24 21:25:50|91304.7|91200.7|91314.3|91210.3|91318.4|91214.4|91303.3|91199.3|12
1640381160000|2021-12-24 21:26:00|91308|91204|91323.2|91219.2|91324.7|91220.7|91308|91204|9
1640381170000|2021-12-24 21:26:10|91309.9|91205.9|91311.6|91207.6|91312.6|91208.6|91308|91204|10
1640381180000|2021-12-24 21:26:20|91315.9|91211.9|91316|91212|91318.3|91214.3|91315.9|91211.9|5
1640381190000|2021-12-24 21:26:30|91313.4|91209.4|91307.6|91203.6|91313.4|91209.4|91307.6|91203.6|4
1640381200000|2021-12-24 21:26:40|91305.7|91201.7|91307.6|91203.6|91308.4|91204.4|91303.9|91199.9|10
1640381210000|2021-12-24 21:26:50|91304.4|91200.4|91311.9|91207.9|91313.9|91209.9|91302.6|91198.6|8
1640381220000|2021-12-24 21:27:00|91320|91216|91320|91216|91322|91218|91318|91214|11
1640381230000|2021-12-24 21:27:10|91308.3|91204.3|91291.1|91187.1|91311.4|91207.4|91291.1|91187.1|8
1640381240000|2021-12-24 21:27:20|91303.5|91199.5|91301.1|91197.1|91305.3|91201.3|91301.1|91197.1|9
1640381250000|2021-12-24 21:27:30|91303|91199|91303|91199|91305.3|91201.3|91303|91199|3
1640381260000|2021-12-24 21:27:40|91306.2|91202.2|91302.8|91198.8|91306.2|91202.2|91302.8|91198.8|4
1640381270000|2021-12-24 21:27:50|91312.1|91208.1|91308.8|91204.8|91313.6|91209.6|91308.8|91204.8|9
1640381280000|2021-12-24 21:28:00|91310.2|91206.2|91311.6|91207.6|91315.8|91211.8|91306.3|91202.3|8
1640381290000|2021-12-24 21:28:10|91307.7|91203.7|91307.6|91203.6|91309.3|91205.3|91286.5|91182.5|11
1640381300000|2021-12-24 21:28:20|91306.3|91202.3|91306.8|91202.8|91308|91204|91304.5|91200.5|8
1640381310000|2021-12-24 21:28:30|91307.7|91203.7|91309.5|91205.5|91318.7|91214.7|91302.6|91198.6|19
1640381320000|2021-12-24 21:28:40|91310|91206|91306.8|91202.8|91313.6|91209.6|91303.5|91199.5|14
1640381330000|2021-12-24 21:28:50|91304.9|91200.9|91307|91203|91307.7|91203.7|91304.9|91200.9|13
1640381340000|2021-12-24 21:29:00|91307.6|91203.6|91297.1|91193.1|91314|91210|91296.9|91192.9|13
1640381350000|2021-12-24 21:29:10|91292.1|91188.1|91299.6|91195.6|91303.6|91199.6|91290|91186|6
1640381360000|2021-12-24 21:29:20|91306|91202|91312.6|91208.6|91312.6|91208.6|91304.4|91200.4|14
1640381370000|2021-12-24 21:29:30|91309.5|91205.5|91311.3|91207.3|91311.3|91207.3|91308.2|91204.2|10
1640381380000|2021-12-24 21:29:40|91308.3|91204.3|91310|91206|91310|91206|91308.3|91204.3|3
1640381390000|2021-12-24 21:29:50|91310.6|91206.6|91313.7|91209.7|91313.7|91209.7|91310.6|91206.6|3
1640381400000|2021-12-24 21:30:00|91293.1|91189.1|91278.7|91174.7|91293.1|91189.1|91278.7|91174.7|2
1640381410000|2021-12-24 21:30:10|91291.8|91187.8|91302.1|91198.1|91302.9|91198.9|91290.7|91186.7|8
1640381430000|2021-12-24 21:30:30|91305.4|91201.4|91306|91202|91306|91202|91305.4|91201.4|2
1640381470000|2021-12-24 21:31:10|91298.4|91194.4|91298.4|91194.4|91298.4|91194.4|91298.4|91194.4|1
1640381480000|2021-12-24 21:31:20|91306.1|91202.1|91305.4|91201.4|91330.1|91226.1|91303.5|91199.5|17
1640381490000|2021-12-24 21:31:30|91319.1|91215.1|91313.9|91209.9|91321.1|91217.1|91303|91199|24
1640381500000|2021-12-24 21:31:40|91315.3|91211.3|91316.6|91212.6|91319|91215|91314.2|91210.2|8
1640381530000|2021-12-24 21:32:10|91253.5|91149.5|91252.3|91148.3|91253.7|91149.7|91252.3|91148.3|8
1640381540000|2021-12-24 21:32:20|91252.4|91148.4|91253.7|91149.7|91253.7|91149.7|91247|91143|7
1640381550000|2021-12-24 21:32:30|91254|91150|91254|91150|91254|91150|91254|91150|1
1640381560000|2021-12-24 21:32:40|91249.1|91145.1|91257.2|91153.2|91257.2|91153.2|91249.1|91145.1|7
1640381610000|2021-12-24 21:33:30|91215.6|91111.6|91231.1|91127.1|91231.1|91127.1|91215.3|91111.3|4
1640381830000|2021-12-24 21:37:10|91202.5|91098.5|91202.5|91098.5|91202.5|91098.5|91202.5|91098.5|1
1640381840000|2021-12-24 21:37:20|91203.9|91099.9|91203.9|91099.9|91203.9|91099.9|91203.9|91099.9|1
1640381890000|2021-12-24 21:38:10|91200.7|91096.7|91200.7|91096.7|91200.7|91096.7|91200.7|91096.7|1
1640382000000|2021-12-24 21:40:00|91246|91142|91246|91142|91246|91142|91246|91142|1
1640382010000|2021-12-24 21:40:10|91248.5|91144.5|91254.9|91150.9|91254.9|91150.9|91248.5|91144.5|6
1640382060000|2021-12-24 21:41:00|91251.9|91147.9|91252.8|91148.8|91252.8|91148.8|91251.9|91147.9|2
1640382110000|2021-12-24 21:41:50|91265.3|91161.3|91265.3|91161.3|91265.3|91161.3|91265.3|91161.3|1
1640382120000|2021-12-24 21:42:00|91263.9|91159.9|91263.7|91159.7|91263.9|91159.9|91263.7|91159.7|2
1640382250000|2021-12-24 21:44:10|91244.9|91140.9|91246.4|91142.4|91246.4|91142.4|91244.2|91140.2|3
1640552400000|2021-12-26 21:00:00|91256.4|91132.4|91256.4|91132.4|91256.4|91132.4|91256.4|91132.4|1
1640555410000|2021-12-26 21:50:10|91240.4|91111.4|91240.4|91111.4|91240.4|91111.4|91240.4|91111.4|1
1640556140000|2021-12-26 22:02:20|91230.4|91121.4|91230.4|91121.4|91230.4|91121.4|91230.4|91121.4|1
1640556340000|2021-12-26 22:05:40|91292.8|91188.8|91292.8|91188.8|91292.8|91188.8|91292.8|91188.8|1
1640556350000|2021-12-26 22:05:50|91311.6|91207.6|91311.6|91207.6|91311.6|91207.6|91311.6|91207.6|1
1640556360000|2021-12-26 22:06:00|91294.2|91190.2|91294.2|91190.2|91294.2|91190.2|91294.2|91190.2|1
1640556370000|2021-12-26 22:06:10|91294.8|91190.8|91293|91189|91294.9|91190.9|91293|91189|5
1640556380000|2021-12-26 22:06:20|91290.3|91186.3|91291.2|91187.2|91291.9|91187.9|91290.3|91186.3|3
1640559350000|2021-12-26 22:55:50|91257.7|91153.7|91266.8|91162.8|91266.8|91162.8|91257.7|91153.7|2
1640559530000|2021-12-26 22:58:50|91283.3|91179.3|91282.1|91178.1|91283.3|91179.3|91282.1|91178.1|2
1640559600000|2021-12-26 23:00:00|91268.4|91164.4|91268.4|91164.4|91268.4|91164.4|91268.4|91164.4|1
1640560130000|2021-12-26 23:08:50|91190.2|91086.2|91190.4|91086.4|91190.4|91086.4|91190.2|91086.2|2
1640560140000|2021-12-26 23:09:00|91184.2|91080.2|91187.9|91083.9|91187.9|91083.9|91184.2|91080.2|3
1640560160000|2021-12-26 23:09:20|91147.4|91043.4|91147.2|91043.2|91147.4|91043.4|91147.2|91043.2|2
1640560170000|2021-12-26 23:09:30|91173.5|91069.5|91175.5|91071.5|91176.3|91072.3|91173.5|91069.5|4
1640560180000|2021-12-26 23:09:40|91159.2|91055.2|91201.3|91097.3|91208.7|91104.7|91159.2|91055.2|5
1640560190000|2021-12-26 23:09:50|91199.4|91095.4|91173.8|91069.8|91199.4|91095.4|91118|91014|46
1640560200000|2021-12-26 23:10:00|91168.6|91064.6|91187.4|91083.4|91191.2|91087.2|91167.8|91063.8|38
1640560210000|2021-12-26 23:10:10|91187.6|91083.6|91210.3|91106.3|91211.1|91107.1|91187.1|91083.1|21
1640560220000|2021-12-26 23:10:20|91206.1|91102.1|91223.1|91119.1|91230.5|91126.5|91206.1|91102.1|27
1640560230000|2021-12-26 23:10:30|91226.3|91122.3|91246.7|91142.7|91252.2|91148.2|91226.3|91122.3|25
1640560240000|2021-12-26 23:10:40|91246.4|91142.4|91247.8|91143.8|91248.1|91144.1|91244.7|91140.7|18
1640560250000|2021-12-26 23:10:50|91243.8|91139.8|91255.6|91151.6|91256|91152|91242.7|91138.7|11
1640560260000|2021-12-26 23:11:00|91251.2|91147.2|91248.7|91144.7|91251.2|91147.2|91246.5|91142.5|15
1640560270000|2021-12-26 23:11:10|91250.7|91146.7|91243.4|91139.4|91250.7|91146.7|91237.4|91133.4|26
1640560280000|2021-12-26 23:11:20|91245.5|91141.5|91212|91108|91245.5|91141.5|91205.7|91101.7|43
1640560290000|2021-12-26 23:11:30|91206.8|91102.8|91180.3|91076.3|91211.2|91107.2|91177.2|91073.2|24
1640560300000|2021-12-26 23:11:40|91172.6|91068.6|91145.4|91041.4|91179|91075|91145.4|91041.4|38
1640560310000|2021-12-26 23:11:50|91146|91042|91111.6|91007.6|91147.3|91043.3|91111.6|91007.6|37
1640560320000|2021-12-26 23:12:00|91113.1|91009.1|91102.4|90998.4|91129|91025|91101.9|90997.9|28
1640560330000|2021-12-26 23:12:10|91103|90999|91097.4|90993.4|91111.7|91007.7|91094.8|90990.8|30
1640560340000|2021-12-26 23:12:20|91096.9|90992.9|91075|90971|91109.7|91005.7|91075|90971|18
1640560350000|2021-12-26 23:12:30|91075.1|90971.1|91085.5|90981.5|91085.5|90981.5|91072.8|90968.8|14
1640560360000|2021-12-26 23:12:40|91085.4|90981.4|91081.9|90977.9|91089.4|90985.4|91080.3|90976.3|23
1640560370000|2021-12-26 23:12:50|91075.7|90971.7|91071.4|90967.4|91077.6|90973.6|91070.1|90966.1|18
1640560380000|2021-12-26 23:13:00|91070.2|90966.2|91063.6|90959.6|91088.9|90984.9|91063.6|90959.6|29
1640560390000|2021-12-26 23:13:10|91064.7|90960.7|91068.7|90964.7|91068.8|90964.8|91059.9|90955.9|14
1640560400000|2021-12-26 23:13:20|91068.6|90964.6|91071.2|90967.2|91071.2|90967.2|91061|90957|19
1640560410000|2021-12-26 23:13:30|91069.4|90965.4|91062.9|90958.9|91069.8|90965.8|91062.1|90958.1|25
1640560420000|2021-12-26 23:13:40|91062.2|90958.2|91059.9|90955.9|91064.6|90960.6|91059.5|90955.5|12
1640560430000|2021-12-26 23:13:50|91059|90955|91064|90960|91064|90960|91057.8|90953.8|12
1640560440000|2021-12-26 23:14:00|91060.8|90956.8|91051.4|90947.4|91080|90976|91051.3|90947.3|13
1640560450000|2021-12-26 23:14:10|91050.4|90946.4|91052.6|90951.5|91057.1|90953.1|91050.4|90946.4|12
1640560460000|2021-12-26 23:14:20|91052.7|90948.7|91053.7|90949.7|91060.5|90956.5|91050|90946|18
1640560470000|2021-12-26 23:14:30|91053|90949|91048.9|90944.9|91054.6|90950.6|91048.4|90944.4|20
1640560480000|2021-12-26 23:14:40|91049.4|90945.4|91047.9|90943.9|91049.5|90945.5|91046.2|90942.2|17
1640560490000|2021-12-26 23:14:50|91047.6|90943.6|91045.6|90941.6|91048.4|90945.3|91042.9|90938.9|22
1640560500000|2021-12-26 23:15:00|91045.7|90941.7|91040.1|90936.1|91045.7|90941.7|91031.7|90927.7|43
1640560510000|2021-12-26 23:15:10|91042.4|90938.4|91042.3|90938.3|91044.9|90940.9|91041|90937|18
1640560520000|2021-12-26 23:15:20|91041.8|90937.8|91041.7|90937.7|91042.5|90938.5|91040.7|90936.7|14
1640560530000|2021-12-26 23:15:30|91042.4|90938.4|91045|90943.7|91047.3|90949.3|91038.7|90934.7|34
1640560540000|2021-12-26 23:15:40|91041.6|90943.9|91040.9|90941.2|91045.1|90947.3|91037.6|90936.9|33
1640560550000|2021-12-26 23:15:50|91041.4|90942|91220.9|91116.9|91230.9|91126.9|91041|90937|64
1640560560000|2021-12-26 23:16:00|91221.2|91117.2|91260.1|91156.1|91260.1|91156.1|91218.8|91114.8|45
1640560570000|2021-12-26 23:16:10|91260.2|91156.2|91231.5|91127.5|91260.2|91156.2|91224|91120|38
1640560580000|2021-12-26 23:16:20|91233.6|91129.6|91234|91130|91243.9|91139.9|91228.5|91124.5|18
1640560590000|2021-12-26 23:16:30|91232.6|91128.6|91233.6|91129.6|91236.4|91132.4|91229.8|91125.8|25
1640560600000|2021-12-26 23:16:40|91236.5|91132.5|91225.1|91121.1|91243.7|91139.7|91223.4|91119.4|25
1640560610000|2021-12-26 23:16:50|91224.4|91120.4|91245.5|91141.5|91245.5|91141.5|91223.2|91119.2|34
1640560620000|2021-12-26 23:17:00|91247.3|91143.3|91248.5|91144.5|91248.5|91144.5|91231.5|91127.5|21
1640560630000|2021-12-26 23:17:10|91246.6|91142.6|91241.7|91137.7|91252.6|91148.6|91236.2|91132.2|34
1640560640000|2021-12-26 23:17:20|91239.8|91135.8|91259.8|91155.8|91259.8|91155.8|91239.4|91135.4|13
1640560650000|2021-12-26 23:17:30|91257.7|91153.7|91250.7|91146.7|91264.8|91160.8|91244.4|91140.4|12
1640560660000|2021-12-26 23:17:40|91247.8|91143.8|91253.7|91149.7|91260.6|91156.6|91246.3|91142.3|5
1640560670000|2021-12-26 23:17:50|91245.3|91141.3|91230.8|91126.8|91248.5|91144.5|91226.2|91122.2|43
1640560680000|2021-12-26 23:18:00|91228.9|91124.9|91209.1|91105.1|91229.1|91125.1|91202.2|91098.2|50
1640560690000|2021-12-26 23:18:10|91207.1|91103.1|91208.2|91104.2|91208.2|91104.2|91186.9|91082.9|27
1640560700000|2021-12-26 23:18:20|91193.7|91089.7|91183.7|91079.7|91205.1|91101.1|91179.6|91075.6|21
1640560710000|2021-12-26 23:18:30|91195.6|91091.6|91153.2|91049.2|91195.6|91091.6|91144.4|91040.4|24
1640560720000|2021-12-26 23:18:40|91151.5|91047.5|91119.7|91015.7|91151.5|91047.5|91115.2|91011.2|36
1640560730000|2021-12-26 23:18:50|91120.3|91016.3|91121.5|91017.5|91123.7|91024.4|91120.3|91016.3|15
1640560740000|2021-12-26 23:19:00|91124.4|91020.4|91113.8|91009.8|91124.4|91020.4|91113.8|91009.8|14
1640560750000|2021-12-26 23:19:10|91113.9|91009.9|91114.9|91010.9|91116.3|91012.3|91113.8|91009.8|7
1640560760000|2021-12-26 23:19:20|91115|91011|91114.2|91010.2|91115|91011|91111.7|91007.7|12
1640560770000|2021-12-26 23:19:30|91114.3|91010.3|91123|91019|91123|91019|91112.9|91008.9|16
1640560780000|2021-12-26 23:19:40|91111.1|91007.1|91108.8|91006.1|91111.1|91007.1|91098.1|90996.2|36
1640560790000|2021-12-26 23:19:50|91108.3|91004.3|91096.8|90992.8|91108.3|91004.3|91092.6|90990.7|35
1640560800000|2021-12-26 23:20:00|91097.2|90993.2|91095.8|90991.8|91097.3|90993.3|91092.6|90988.6|18
1640560810000|2021-12-26 23:20:10|91098.7|90994.7|91090|90986.5|91099.8|90995.8|91088|90984|30
1640560820000|2021-12-26 23:20:20|91091|90987|91089.3|90985.3|91091.3|90994.4|91085|90984.2|18
1640560830000|2021-12-26 23:20:30|91088.9|90984.9|91082.2|90980.3|91088.9|90986|91081.4|90979|27
1640560840000|2021-12-26 23:20:40|91083.3|90979.3|91084.3|90981.1|91086.8|90990.7|91069|90978.7|26
1640560850000|2021-12-26 23:20:50|91083.5|90982.5|91074.5|90970.5|91083.5|90982.5|91074.5|90970.5|19
1640560860000|2021-12-26 23:21:00|91074.6|90970.6|91069.9|90972.4|91074.6|90997.3|91046.8|90967.8|15
1640560870000|2021-12-26 23:21:10|91072.8|90969.9|91079.2|90975.2|91079.2|90988.5|91065.5|90969|17
1640560880000|2021-12-26 23:21:20|91067|90984.5|91071.9|90967.9|91072.9|90985.6|91059.8|90967.6|13
1640560890000|2021-12-26 23:21:30|91072|90968|91061.6|90977|91076.7|90980.1|91061.6|90966.4|21
1640560900000|2021-12-26 23:21:40|91071.3|90967.3|91078.1|90974.1|91079.1|90975.7|91067|90966.4|25
1640560910000|2021-12-26 23:21:50|91077|90973|91073.5|90969.5|91077.5|90979.6|91067.6|90966.3|19
1640560920000|2021-12-26 23:22:00|91068.4|90973.6|91069.8|90965.8|91073.1|90974.9|91066.4|90965.6|25
1640560930000|2021-12-26 23:22:10|91070.6|90966.6|91075.3|90971.3|91081.6|90977.6|91070.6|90966.6|24
1640560940000|2021-12-26 23:22:20|91073.6|90969.6|91077.7|90973.7|91080.4|90976.4|91071.5|90967.5|27
1640560950000|2021-12-26 23:22:30|91077|90973|91077.7|90973.7|91077.7|90973.7|91074.5|90970.5|17
1640560960000|2021-12-26 23:22:40|91078.5|90974.5|91154.3|91050.3|91154.3|91050.3|91078.5|90974.5|30
1640560970000|2021-12-26 23:22:50|91158.9|91054.9|91167.8|91063.8|91167.8|91063.8|91143.5|91039.5|32
1640560980000|2021-12-26 23:23:00|91163.4|91059.4|91142|91038|91163.4|91059.4|91128.9|91024.9|29
1640560990000|2021-12-26 23:23:10|91142.3|91038.3|91134.4|91030.4|91146.5|91042.5|91134.4|91030.4|31
1640561000000|2021-12-26 23:23:20|91134.9|91030.9|91129.6|91025.6|91143.8|91039.8|91126.7|91022.7|24
1640561010000|2021-12-26 23:23:30|91127.2|91023.2|91140.9|91036.9|91143.4|91039.4|91127.2|91023.2|23
1640561020000|2021-12-26 23:23:40|91141.8|91037.8|91145.7|91041.7|91159.4|91055.4|91134.5|91030.5|18
1640561030000|2021-12-26 23:23:50|91145.6|91041.6|91140.7|91036.7|91148.2|91044.2|91134.9|91030.9|19
1640561040000|2021-12-26 23:24:00|91140.6|91036.6|91146.3|91042.3|91147.2|91043.2|91136.3|91032.3|21
1640561050000|2021-12-26 23:24:10|91146|91042|91147.9|91043.9|91159.2|91055.2|91145.3|91041.3|41
1640561060000|2021-12-26 23:24:20|91144.8|91040.8|91146.9|91042.9|91155.5|91051.5|91139.9|91035.9|70
1640561070000|2021-12-26 23:24:30|91147.3|91043.3|91172.9|91068.9|91175.6|91071.6|91141.3|91037.3|73
1640561080000|2021-12-26 23:24:40|91174.1|91070.1|91175.8|91071.8|91179.6|91075.6|91165.2|91061.2|57
1640561090000|2021-12-26 23:24:50|91175.1|91071.1|91178.4|91074.4|91184.9|91080.9|91173.4|91069.4|38
1640561100000|2021-12-26 23:25:00|91183.1|91079.1|91175.8|91071.8|91183.9|91079.9|91173.4|91069.4|30
1640561110000|2021-12-26 23:25:10|91173.8|91069.8|91180|91076|91182.5|91078.5|91172.3|91068.3|22
1640561120000|2021-12-26 23:25:20|91180.3|91076.3|91180.8|91076.8|91181.3|91077.3|91175.1|91071.1|25
1640561130000|2021-12-26 23:25:30|91181.5|91077.5|91180.1|91076.1|91194.2|91090.2|91178.5|91074.5|37
1640561140000|2021-12-26 23:25:40|91180.9|91076.9|91194.9|91090.9|91199.6|91095.6|91180.2|91076.2|36
1640561150000|2021-12-26 23:25:50|91197|91093|91197.8|91093.8|91200.2|91096.2|91189.6|91085.6|24
1640561160000|2021-12-26 23:26:00|91198.8|91094.8|91198.9|91094.9|91200.1|91096.1|91193.4|91089.4|16
1640561170000|2021-12-26 23:26:10|91200.1|91096.1|91192|91088|91204.3|91100.3|91192|91088|16
1640561180000|2021-12-26 23:26:20|91191.9|91087.9|91220.1|91116.1|91220.5|91116.5|91190.9|91086.9|20
1640561190000|2021-12-26 23:26:30|91219.2|91115.2|91198.9|91094.9|91219.2|91115.2|91196.7|91092.7|47
1640561200000|2021-12-26 23:26:40|91196.9|91092.9|91194.2|91090.2|91198.4|91094.4|91194.2|91090.2|11
1640561210000|2021-12-26 23:26:50|91194.3|91090.3|91195.6|91091.6|91204.4|91100.4|91191.2|91087.2|29
1640561220000|2021-12-26 23:27:00|91194.9|91090.9|91195.5|91091.5|91196.9|91092.9|91187.2|91083.2|25
1640561230000|2021-12-26 23:27:10|91195.9|91091.9|91194.9|91090.9|91196.6|91092.6|91193.8|91089.8|15
1640561240000|2021-12-26 23:27:20|91192.7|91088.7|91199.2|91095.2|91199.8|91095.8|91187.6|91083.6|20
1640561250000|2021-12-26 23:27:30|91193.6|91089.6|91198.6|91094.6|91205.9|91101.9|91191.4|91087.4|34
1640561260000|2021-12-26 23:27:40|91200.1|91096.1|91199.2|91095.2|91204|91100|91191.5|91087.5|50
1640561270000|2021-12-26 23:27:50|91198.5|91094.5|91197.4|91093.4|91202.6|91098.6|91190.1|91086.1|30
1640561280000|2021-12-26 23:28:00|91198.9|91094.9|91203.5|91099.5|91206|91102|91189.6|91085.6|24
1640561290000|2021-12-26 23:28:10|91203.6|91099.6|91198.2|91094.2|91212|91108|91198.2|91094.2|23
1640561300000|2021-12-26 23:28:20|91197.3|91093.3|91196.8|91092.8|91197.6|91093.6|91194.8|91090.8|10
1640561310000|2021-12-26 23:28:30|91197.2|91093.2|91200.5|91096.5|91204.2|91100.2|91190.2|91086.2|21
1640561320000|2021-12-26 23:28:40|91202.5|91098.5|91194.9|91090.9|91202.5|91098.5|91193.3|91089.3|9
1640561330000|2021-12-26 23:28:50|91196.2|91092.2|91193.3|91089.3|91196.2|91092.2|91191.7|91087.7|14
1640561340000|2021-12-26 23:29:00|91192.7|91088.7|91192.1|91088.1|91201|91097|91190.4|91086.4|19
1640561350000|2021-12-26 23:29:10|91192.3|91088.3|91196|91092|91196.9|91092.9|91192.3|91088.3|14
1640561360000|2021-12-26 23:29:20|91194.5|91090.5|91183.3|91079.3|91206.8|91102.8|91178.1|91074.1|36
1640561370000|2021-12-26 23:29:30|91184.7|91080.7|91175.2|91071.2|91196.1|91092.1|91167.5|91063.5|37
1640561380000|2021-12-26 23:29:40|91174.2|91070.2|91110.5|91006.5|91174.2|91070.2|91110.5|91006.5|44
1640561390000|2021-12-26 23:29:50|91111.9|91007.9|91112|91008|91119.7|91015.7|91106.1|91002.1|72
1640561400000|2021-12-26 23:30:00|91112.6|91008.6|91113.4|91009.4|91114.7|91010.7|91110.6|91006.6|39
1640561410000|2021-12-26 23:30:10|91113.3|91009.3|91116.7|91012.7|91116.7|91012.7|91110.8|91006.8|45
1640561420000|2021-12-26 23:30:20|91115.8|91011.8|91118.3|91014.3|91121.4|91017.4|91108.9|91004.9|59
1640561430000|2021-12-26 23:30:30|91117.9|91013.9|91115.5|91011.5|91121.2|91017.2|91115|91011|71
1640561440000|2021-12-26 23:30:40|91116.3|91012.3|91118.6|91014.6|91120.2|91016.2|91114.4|91010.4|32
1640561450000|2021-12-26 23:30:50|91119.1|91015.1|91120.2|91016.2|91120.5|91016.5|91117.4|91013.4|15
1640561460000|2021-12-26 23:31:00|91116.7|91012.7|91117.3|91013.3|91125.9|91021.9|91104.5|91000.5|63
1640561470000|2021-12-26 23:31:10|91117|91013|91114.5|91010.5|91139.7|91035.7|91110.3|91006.3|65
1640561480000|2021-12-26 23:31:20|91114.4|91010.4|91114.4|91010.4|91123.8|91019.8|91109.4|91005.4|35
1640561490000|2021-12-26 23:31:30|91113.5|91009.5|91124.5|91020.5|91124.5|91020.5|91112.5|91008.5|32
1640561500000|2021-12-26 23:31:40|91122.7|91018.7|91128.5|91024.5|91128.5|91024.5|91122.6|91018.6|22
1640561510000|2021-12-26 23:31:50|91129.4|91025.4|91126.1|91022.1|91130|91026|91124.1|91020.1|15
1640561520000|2021-12-26 23:32:00|91123.8|91019.8|91129.2|91025.2|91137.7|91033.7|91123.8|91019.8|27
1640561530000|2021-12-26 23:32:10|91127.2|91023.2|91130|91026|91132.8|91028.8|91123.6|91019.6|23
1640561540000|2021-12-26 23:32:20|91130.9|91026.9|91133|91029|91134.3|91030.3|91130.6|91026.6|12
1640561550000|2021-12-26 23:32:30|91132|91028|91130.7|91026.7|91138.6|91034.6|91130.7|91026.7|12
1640561560000|2021-12-26 23:32:40|91130.8|91026.8|91129.9|91025.9|91141.1|91037.1|91129.9|91025.9|12
1640561570000|2021-12-26 23:32:50|91129.2|91025.2|91125.1|91021.1|91141.6|91037.6|91117.3|91013.3|20
1640561580000|2021-12-26 23:33:00|91124.5|91020.5|91128.7|91024.7|91128.7|91024.7|91118.4|91014.4|21
1640561590000|2021-12-26 23:33:10|91125.6|91021.6|91144|91040|91144.6|91040.6|91119.9|91015.9|34
1640561600000|2021-12-26 23:33:20|91145|91041|91146.1|91042.1|91146.1|91042.1|91128.5|91024.5|27
1640561610000|2021-12-26 23:33:30|91142.6|91038.6|91134.9|91030.9|91149.2|91045.2|91123.8|91019.8|36
1640561620000|2021-12-26 23:33:40|91136.7|91032.7|91131.9|91027.9|91136.7|91032.7|91129.3|91025.3|9
1640561630000|2021-12-26 23:33:50|91133.8|91029.8|91142.2|91038.2|91144.3|91040.3|91131.5|91027.5|8
1640561640000|2021-12-26 23:34:00|91144.5|91040.5|91139.6|91035.6|91144.5|91040.5|91138.2|91034.2|12
1640561650000|2021-12-26 23:34:10|91137|91033|91136.5|91032.5|91143.3|91039.3|91136.5|91032.5|13
1640561660000|2021-12-26 23:34:20|91136.3|91032.3|91151.6|91047.6|91151.6|91047.6|91136.3|91032.3|14
1640561670000|2021-12-26 23:34:30|91147.8|91043.8|91137.4|91033.4|91147.8|91043.8|91136.2|91032.2|12
1640561680000|2021-12-26 23:34:40|91137.8|91033.8|91236.1|91132.1|91244.7|91140.7|91136.6|91032.6|46
1640561690000|2021-12-26 23:34:50|91237.3|91133.3|91254.4|91150.4|91260.8|91156.8|91232.8|91128.8|52
1640561700000|2021-12-26 23:35:00|91253.9|91149.9|91283.6|91179.6|91284.2|91180.2|91233.9|91129.9|29
1640561710000|2021-12-26 23:35:10|91281.6|91177.6|91265.6|91161.6|91281.6|91177.6|91260.5|91156.5|28
1640561720000|2021-12-26 23:35:20|91264.1|91160.1|91248.6|91144.6|91265.5|91161.5|91247.8|91143.8|30
1640561730000|2021-12-26 23:35:30|91248.5|91144.5|91242.3|91138.3|91274.9|91170.9|91225.3|91121.3|38
1640561740000|2021-12-26 23:35:40|91241.8|91137.8|91198.3|91094.3|91241.8|91137.8|91195.1|91091.1|56
1640561750000|2021-12-26 23:35:50|91198|91094|91165|91061|91198|91094|91164.1|91060.1|38
1640561760000|2021-12-26 23:36:00|91168.1|91064.1|91152.5|91048.5|91169.9|91065.9|91150.3|91046.3|32
1640561770000|2021-12-26 23:36:10|91153|91049|91145.9|91041.9|91153|91049|91145.7|91041.7|36
1640561780000|2021-12-26 23:36:20|91145.7|91041.7|91148.6|91044.6|91155.5|91051.5|91145.5|91041.5|37
1640561790000|2021-12-26 23:36:30|91151.1|91047.1|91150.4|91046.4|91155.1|91051.1|91141.9|91037.9|28
1640561800000|2021-12-26 23:36:40|91150.2|91046.2|91146.7|91042.7|91156.3|91052.3|91146.1|91042.1|37
1640561810000|2021-12-26 23:36:50|91147.4|91043.4|91148.6|91044.6|91150.3|91046.3|91125.8|91021.8|36
1640561820000|2021-12-26 23:37:00|91146.3|91042.3|91144.6|91040.6|91151|91047|91131.5|91027.5|23
1640561830000|2021-12-26 23:37:10|91143.5|91039.5|91108.7|91004.7|91144.1|91040.1|91107|91003|38
1640561840000|2021-12-26 23:37:20|91111|91007|91098.1|90994.1|91114.4|91010.4|91096.7|90992.7|47
1640561850000|2021-12-26 23:37:30|91099.7|90995.7|91121.4|91017.4|91131.6|91027.6|91097.5|90993.5|46
1640561860000|2021-12-26 23:37:40|91121.9|91017.9|91123.9|91019.9|91159.9|91055.9|91119.4|91015.4|32
1640561870000|2021-12-26 23:37:50|91123.4|91019.4|91242.4|91138.4|91263.3|91159.3|91123.4|91019.4|45
1640561880000|2021-12-26 23:38:00|91242.1|91138.1|91243.2|91139.2|91244.5|91140.5|91241.4|91137.4|28
1640561890000|2021-12-26 23:38:10|91243.5|91139.5|91238.6|91134.6|91249.4|91145.4|91237.6|91133.6|33
1640561900000|2021-12-26 23:38:20|91238.5|91134.5|91239|91135|91240.8|91136.8|91236|91132|20
1640561910000|2021-12-26 23:38:30|91243.3|91139.3|91240.7|91136.7|91244.3|91140.3|91240.6|91136.6|20
1640561920000|2021-12-26 23:38:40|91240|91136|91239.2|91135.2|91240|91136|91230.7|91126.7|42
1640561930000|2021-12-26 23:38:50|91239.6|91135.6|91230.5|91126.5|91239.6|91135.6|91218.6|91114.6|48
1640561940000|2021-12-26 23:39:00|91231.4|91127.4|91209.3|91105.3|91234.3|91130.3|91207.8|91103.8|57
1640561950000|2021-12-26 23:39:10|91209.8|91105.8|91221.9|91117.9|91231.4|91127.4|91205.2|91101.2|36
1640561960000|2021-12-26 23:39:20|91221.7|91117.7|91227|91123|91228.9|91124.9|91221.7|91117.7|23
1640561970000|2021-12-26 23:39:30|91230.8|91126.8|91206.7|91102.7|91230.9|91126.9|91202.1|91098.1|36
1640561980000|2021-12-26 23:39:40|91209.3|91105.3|91210.1|91106.1|91212.9|91108.9|91208.3|91104.3|31
1640561990000|2021-12-26 23:39:50|91210|91106|91205.5|91101.5|91210.6|91106.6|91204.4|91100.4|35
1640562000000|2021-12-26 23:40:00|91204.3|91100.3|91198.8|91094.8|91206.1|91102.1|91198.8|91094.8|21
1640562010000|2021-12-26 23:40:10|91197.9|91093.9|91205.7|91101.7|91208.4|91104.4|91197.7|91093.7|30
1640562020000|2021-12-26 23:40:20|91205.6|91101.6|91197.5|91093.5|91212.3|91108.3|91190.4|91086.4|34
1640562030000|2021-12-26 23:40:30|91196.4|91092.4|91212.2|91108.2|91212.9|91108.9|91196.4|91092.4|32
1640562040000|2021-12-26 23:40:40|91211.3|91107.3|91206.1|91102.1|91211.3|91107.3|91202.5|91098.5|43
1640562050000|2021-12-26 23:40:50|91205.8|91101.8|91201.5|91097.5|91209.5|91105.5|91200.3|91096.3|45
1640562060000|2021-12-26 23:41:00|91201.2|91097.2|91202.3|91098.3|91203.2|91099.2|91200.8|91096.8|18
1640562070000|2021-12-26 23:41:10|91202.5|91098.5|91206.2|91102.2|91207.7|91103.7|91200.9|91096.9|19
1640562080000|2021-12-26 23:41:20|91203.4|91099.4|91207.9|91103.9|91211.1|91107.1|91203.4|91099.4|29
1640562090000|2021-12-26 23:41:30|91209.5|91105.5|91216.2|91112.2|91216.7|91112.7|91208.9|91104.9|28
1640562100000|2021-12-26 23:41:40|91215.9|91111.9|91228.1|91124.1|91234.5|91130.5|91211.4|91107.4|25
1640562110000|2021-12-26 23:41:50|91226|91122|91236|91132|91239.9|91135.9|91223.2|91119.2|53
1640562120000|2021-12-26 23:42:00|91236.1|91132.1|91256.7|91152.7|91256.7|91152.7|91236.1|91132.1|47
1640562130000|2021-12-26 23:42:10|91257|91153|91245|91141|91264.1|91160.1|91243.5|91139.5|46
1640562140000|2021-12-26 23:42:20|91244.8|91140.8|91245.8|91141.8|91248.5|91144.5|91242.6|91138.6|14
1640562150000|2021-12-26 23:42:30|91243.2|91139.2|91248.4|91144.4|91257.6|91153.6|91243.2|91139.2|44
1640562160000|2021-12-26 23:42:40|91248|91144|91247.9|91143.9|91249.7|91145.7|91247.2|91143.2|16
1640562170000|2021-12-26 23:42:50|91246.9|91142.9|91232.6|91128.6|91252.6|91148.6|91230.4|91126.4|46
1640562180000|2021-12-26 23:43:00|91232.9|91128.9|91233.9|91129.9|91237.6|91133.6|91231.3|91127.3|47
1640562190000|2021-12-26 23:43:10|91234|91130|91207|91103|91234.1|91130.1|91204.3|91100.3|65
1640562200000|2021-12-26 23:43:20|91208|91104|91209.8|91105.8|91211.6|91107.6|91206.2|91102.2|58
1640562210000|2021-12-26 23:43:30|91210|91106|91209.5|91105.5|91210.2|91106.2|91206.8|91102.8|28
1640562220000|2021-12-26 23:43:40|91209.4|91105.4|91200|91096|91209.7|91105.7|91197.8|91093.8|26
1640562230000|2021-12-26 23:43:50|91199.5|91095.5|91201|91097|91204.8|91100.8|91199.1|91095.1|11
1640562240000|2021-12-26 23:44:00|91200.6|91096.6|91202.5|91098.5|91203.9|91099.9|91200.2|91096.2|10
1640562250000|2021-12-26 23:44:10|91203.4|91099.4|91202|91098|91203.4|91099.4|91199.5|91095.5|28
1640562260000|2021-12-26 23:44:20|91201.8|91097.8|91201.4|91097.4|91201.8|91097.8|91201.2|91097.2|12
1640562270000|2021-12-26 23:44:30|91201.9|91097.9|91202.7|91098.7|91202.7|91098.7|91200.3|91096.3|28
1640562280000|2021-12-26 23:44:40|91202.8|91098.8|91198.3|91094.3|91205|91101|91198.3|91094.3|43
1640562290000|2021-12-26 23:44:50|91198.4|91094.4|91194.1|91090.1|91199.6|91095.6|91193.3|91089.3|47
1640562300000|2021-12-26 23:45:00|91193.8|91089.8|91196.6|91092.6|91196.6|91092.6|91185.1|91081.1|36
1640562310000|2021-12-26 23:45:10|91198.1|91094.1|91193.8|91089.8|91198.3|91094.3|91192.2|91088.2|55
1640562320000|2021-12-26 23:45:20|91193.4|91089.4|91193|91089|91197.6|91093.6|91192.8|91088.8|61
1640562330000|2021-12-26 23:45:30|91192.9|91088.9|91237.5|91133.5|91241.5|91137.5|91191.4|91087.4|54
1640562340000|2021-12-26 23:45:40|91239.9|91135.9|91212.8|91108.8|91239.9|91135.9|91210.6|91106.6|51
1640562350000|2021-12-26 23:45:50|91212.6|91108.6|91214.1|91110.1|91214.1|91110.1|91211|91107|26
1640562360000|2021-12-26 23:46:00|91214|91110|91215.6|91111.6|91217.2|91113.2|91211.8|91107.8|43
1640562370000|2021-12-26 23:46:10|91215.8|91111.8|91219|91115|91220.4|91116.4|91215.5|91111.5|31
1640562380000|2021-12-26 23:46:20|91219.1|91115.1|91216.9|91112.9|91219.2|91115.2|91216.9|91112.9|25
1640562390000|2021-12-26 23:46:30|91216.8|91112.8|91219.9|91121.1|91224.3|91121.3|91215.9|91111.9|45
1640562400000|2021-12-26 23:46:40|91221.1|91117.6|91213.7|91109.7|91223.1|91119.8|91213.7|91109.7|42
1640562410000|2021-12-26 23:46:50|91214.3|91110.3|91209.8|91121.1|91214.5|91125.6|91208.8|91108.5|12
1640562420000|2021-12-26 23:47:00|91209.6|91121.7|91215.3|91111.3|91216.9|91127.5|91209.6|91108.4|26
1640562430000|2021-12-26 23:47:10|91212.9|91108.9|91218.9|91114.9|91220.9|91116.9|91212.7|91108.7|20
1640562440000|2021-12-26 23:47:20|91216.4|91132.1|91225.6|91121.8|91226|91132.1|91216.4|91114.9|61
1640562450000|2021-12-26 23:47:30|91223.9|91119.9|91222.8|91118.8|91231.1|91127.1|91216.5|91112.5|71
1640562460000|2021-12-26 23:47:40|91224.2|91121.4|91218.9|91114.9|91225|91123|91210.8|91106.8|64
1640562470000|2021-12-26 23:47:50|91220.4|91116.4|91215.7|91117.8|91226.1|91131.6|91213.4|91113.2|43
1640562480000|2021-12-26 23:48:00|91214.8|91120|91227.3|91123.3|91227.4|91123.4|91214.8|91110.9|66
1640562490000|2021-12-26 23:48:10|91227.4|91123.4|91225|91124.1|91234.6|91130.6|91220|91116|76
1640562500000|2021-12-26 23:48:20|91224.1|91122.1|91223.4|91119.4|91231.5|91127.5|91219.7|91115.7|72
1640562510000|2021-12-26 23:48:30|91223.6|91119.6|91213.9|91109.9|91232.3|91128.3|91212.7|91109.9|75
1640562520000|2021-12-26 23:48:40|91212.9|91108.9|91208.8|91104.8|91213|91109|91207|91103|28
1640562530000|2021-12-26 23:48:50|91208.6|91104.6|91212.1|91108.1|91214.5|91110.5|91208.1|91104.1|12
1640562540000|2021-12-26 23:49:00|91212.2|91108.2|91220.4|91116.4|91220.4|91116.4|91209.8|91105.8|6
1640562550000|2021-12-26 23:49:10|91219|91115|91216.1|91112.1|91219.4|91115.4|91212.6|91108.6|10
1640562560000|2021-12-26 23:49:20|91214.1|91110.1|91206.8|91102.8|91221.5|91117.5|91206.8|91102.8|36
1640562570000|2021-12-26 23:49:30|91206.9|91102.9|91206.2|91102.2|91207.4|91103.4|91205|91101|25
1640562580000|2021-12-26 23:49:40|91206.1|91102.1|91208.2|91104.2|91208.5|91104.5|91205.6|91101.6|17
1640562590000|2021-12-26 23:49:50|91207.8|91103.8|91211.9|91107.9|91215.5|91111.5|91207.8|91103.8|10
1640562600000|2021-12-26 23:50:00|91211.7|91107.7|91217.7|91113.7|91218.3|91114.3|91210|91106|20
1640562610000|2021-12-26 23:50:10|91216.7|91112.7|91217.4|91113.4|91220.9|91116.9|91214.8|91110.8|15
1640562620000|2021-12-26 23:50:20|91219.1|91115.1|91206.6|91102.6|91222.8|91118.8|91206.3|91102.3|12
1640562630000|2021-12-26 23:50:30|91206.8|91102.8|91207.4|91103.4|91207.4|91103.4|91205.3|91101.3|14
1640562640000|2021-12-26 23:50:40|91207|91103|91211.8|91107.8|91212.9|91108.9|91205.6|91101.6|15
1640562650000|2021-12-26 23:50:50|91211|91107|91215.5|91111.5|91218.3|91114.3|91209.2|91105.2|19
1640562660000|2021-12-26 23:51:00|91215.4|91111.4|91217.6|91113.6|91218.6|91114.6|91214.1|91110.1|15
1640562670000|2021-12-26 23:51:10|91214.8|91110.8|91213.4|91109.4|91223.1|91122.3|91211.6|91107.6|16
1640562680000|2021-12-26 23:51:20|91213.1|91109.1|91213.9|91109.9|91223.7|91119.7|91209.3|91105.3|25
1640562690000|2021-12-26 23:51:30|91209.7|91105.7|91214.8|91110.8|91214.8|91110.8|91206.3|91102.3|23
1640562700000|2021-12-26 23:51:40|91216.4|91112.4|91206.8|91102.8|91216.4|91112.4|91206.8|91102.8|29
1640562710000|2021-12-26 23:51:50|91206.9|91102.9|91217.3|91113.3|91217.3|91113.3|91206.8|91102.8|13
1640562720000|2021-12-26 23:52:00|91219.9|91115.9|91213.4|91109.4|91225.4|91121.4|91210.6|91106.6|30
1640562730000|2021-12-26 23:52:10|91224.7|91120.7|91220.5|91116.5|91231.4|91127.4|91214.4|91110.4|19
1640562740000|2021-12-26 23:52:20|91220.8|91116.8|91221.1|91117.1|91226.7|91122.7|91217.6|91113.6|36
1640562750000|2021-12-26 23:52:30|91217.1|91113.1|91211.5|91107.5|91226.4|91122.4|91211.5|91107.5|14
1640562760000|2021-12-26 23:52:40|91211.9|91107.9|91227|91123|91228|91124|91211.9|91107.9|15
1640562770000|2021-12-26 23:52:50|91220.2|91116.2|91214.8|91110.8|91223.8|91119.8|91214.8|91110.8|27
1640562780000|2021-12-26 23:53:00|91215.1|91111.1|91226.1|91122.1|91230.6|91126.6|91212.9|91108.9|18
1640562790000|2021-12-26 23:53:10|91231.5|91127.5|91214.6|91110.6|91231.5|91127.5|91211.5|91107.5|29
1640562800000|2021-12-26 23:53:20|91214.5|91110.5|91221.2|91117.2|91230.6|91126.6|91213.1|91109.1|10
1640562810000|2021-12-26 23:53:30|91218.9|91114.9|91216.6|91112.6|91223.7|91119.7|91209.3|91105.3|20
1640562820000|2021-12-26 23:53:40|91216.7|91112.7|91224.2|91120.2|91226.3|91122.3|91215.5|91111.5|8
1640562830000|2021-12-26 23:53:50|91220.1|91116.1|91210.8|91106.8|91226.7|91122.7|91210.8|91106.8|9
1640562840000|2021-12-26 23:54:00|91211.4|91107.4|91211.5|91107.5|91213.6|91109.6|91211.2|91107.2|12
1640562850000|2021-12-26 23:54:10|91212.7|91108.7|91222.9|91118.9|91228.4|91124.4|91212.7|91108.7|11
1640562860000|2021-12-26 23:54:20|91223|91119|91212.7|91108.7|91223|91119|91212.5|91108.5|18
1640562870000|2021-12-26 23:54:30|91212.8|91108.8|91212.1|91108.1|91221|91117|91211.3|91107.3|11
1640562880000|2021-12-26 23:54:40|91211.6|91107.6|91217.4|91113.4|91225.9|91121.9|91211.6|91107.6|13
1640562890000|2021-12-26 23:54:50|91214.6|91110.6|91216|91112|91217.7|91113.7|91211.5|91107.5|19
1640562900000|2021-12-26 23:55:00|91213.8|91109.8|91225.9|91121.9|91231.5|91127.5|91213.8|91109.8|24
1640562910000|2021-12-26 23:55:10|91228.2|91124.2|91221.2|91117.2|91228.3|91124.3|91221.2|91117.2|8
1640562920000|2021-12-26 23:55:20|91222.5|91118.5|91220.4|91116.4|91228.1|91124.1|91216.9|91112.9|13
1640562930000|2021-12-26 23:55:30|91220.5|91116.5|91223.6|91119.6|91226.6|91122.6|91220.5|91116.5|12
1640562940000|2021-12-26 23:55:40|91221.4|91117.4|91215.8|91111.8|91227.7|91123.7|91213.3|91109.3|15
1640562950000|2021-12-26 23:55:50|91215.9|91111.9|91220.7|91116.7|91228.5|91124.5|91215.1|91111.1|10
1640562960000|2021-12-26 23:56:00|91222|91118|91217.2|91113.2|91222|91118|91215.6|91111.6|9
1640562970000|2021-12-26 23:56:10|91216.2|91112.2|91214.7|91110.7|91217|91113|91214.7|91110.7|5
1640562980000|2021-12-26 23:56:20|91216.8|91112.8|91221.8|91117.8|91224.6|91120.6|91209.2|91105.2|16
1640562990000|2021-12-26 23:56:30|91221|91117|91213.7|91109.7|91221|91117|91213.5|91109.5|10
1640563000000|2021-12-26 23:56:40|91216.7|91112.7|91216.2|91112.2|91219.9|91115.9|91211.5|91107.5|12
1640563010000|2021-12-26 23:56:50|91215.5|91111.5|91218.5|91114.5|91231.5|91127.5|91215.5|91111.5|22
1640563020000|2021-12-26 23:57:00|91216.9|91112.9|91216.8|91112.8|91218.3|91114.3|91214.5|91110.5|28
1640563030000|2021-12-26 23:57:10|91217.4|91113.4|91216.6|91112.6|91217.4|91113.4|91210.1|91106.1|9
1640563040000|2021-12-26 23:57:20|91216.8|91112.8|91235|91131|91238.2|91134.2|91216.8|91112.8|30
1640563050000|2021-12-26 23:57:30|91235.6|91131.6|91235.5|91131.5|91240.5|91136.5|91235|91131|16
1640563060000|2021-12-26 23:57:40|91235.2|91131.2|91237.6|91133.6|91238.5|91134.5|91234.2|91130.2|13
1640563070000|2021-12-26 23:57:50|91237.9|91133.9|91227.6|91123.6|91237.9|91133.9|91224.8|91120.8|14
1640563080000|2021-12-26 23:58:00|91227.2|91123.2|91236.2|91132.7|91241.6|91158.4|91226.9|91122.9|16
1640563090000|2021-12-26 23:58:10|91226.1|91135.9|91236.1|91132.1|91240.7|91143.1|91224.4|91128.9|19
1640563100000|2021-12-26 23:58:20|91236.4|91132.4|91240.4|91136.4|91240.9|91136.9|91235.9|91131.9|19
1640563110000|2021-12-26 23:58:30|91240.1|91136.1|91245.1|91141.2|91245.7|91141.7|91238.2|91134.2|16
1640563120000|2021-12-26 23:58:40|91243.8|91140.9|91227|91152.6|91246.8|91155|91227|91140.9|10
1640563130000|2021-12-26 23:58:50|91225.9|91154.3|91228|91143.4|91228.6|91155|91225.9|91136.3|8
1640563140000|2021-12-26 23:59:00|91229.3|91144.8|91226.7|91142|91240|91150.2|91225.5|91138.1|22
1640563150000|2021-12-26 23:59:10|91226.6|91144.4|91247.6|91143.6|91247.7|91169.1|91218.9|91136|31
1640563160000|2021-12-26 23:59:20|91246.8|91142.8|91246|91142|91248.1|91145.1|91244.3|91140.3|27
1640563170000|2021-12-26 23:59:30|91246.8|91142.8|91246.5|91142.5|91247.3|91143.3|91245.4|91141.4|15
1640563180000|2021-12-26 23:59:40|91245.5|91141.5|91235.4|91140|91248.1|91148.9|91220.8|91134|33
1640563190000|2021-12-26 23:59:50|91234.9|91138.4|91234.2|91162|91243.5|91166.6|91212.8|91138.1|37
1640563200000|2021-12-27 00:00:00|91235.8|91160|91240.2|91147.1|91248.5|91178.5|91225.9|91142.6|54
1640563210000|2021-12-27 00:00:10|91239.4|91142.8|91220.6|91116.6|91243.5|91146.6|91219|91115|43
1640563220000|2021-12-27 00:00:20|91221.1|91117.1|91221.4|91117.4|91221.7|91117.7|91220.2|91116.2|19
1640563230000|2021-12-27 00:00:30|91221.5|91117.5|91236.9|91132.9|91237|91133|91219.4|91115.4|22
1640563240000|2021-12-27 00:00:40|91236.1|91132.1|91231.5|91127.5|91236.2|91132.2|91229.2|91125.2|24
1640563250000|2021-12-27 00:00:50|91229.9|91125.9|91230.9|91126.9|91232.8|91128.8|91229.3|91125.3|20
1640563260000|2021-12-27 00:01:00|91233.6|91129.6|91239.5|91135.5|91240.3|91136.3|91231.5|91127.5|28
1640563270000|2021-12-27 00:01:10|91239.6|91135.6|91229.7|91125.7|91239.6|91135.6|91229.7|91125.7|27
1640563280000|2021-12-27 00:01:20|91229.5|91125.5|91226.4|91122.4|91230|91126|91224.7|91120.7|31
1640563290000|2021-12-27 00:01:30|91226.3|91122.3|91227.4|91123.4|91227.6|91123.6|91225.5|91121.5|49
1640563300000|2021-12-27 00:01:40|91227.1|91123.1|91230.9|91126.9|91230.9|91126.9|91225.5|91121.5|58
1640563310000|2021-12-27 00:01:50|91230.8|91126.8|91225.4|91121.4|91230.8|91126.8|91218.8|91114.8|61
1640563320000|2021-12-27 00:02:00|91226.6|91122.6|91223|91119|91226.6|91122.6|91222.9|91118.9|36
1640563330000|2021-12-27 00:02:10|91225|91121|91216.3|91112.3|91231.4|91127.4|91215.9|91111.9|41
1640563340000|2021-12-27 00:02:20|91216.1|91112.1|91210.3|91106.3|91216.4|91112.4|91208|91104|50
1640563350000|2021-12-27 00:02:30|91210.2|91106.2|91212.6|91108.6|91215.8|91111.8|91208.3|91104.3|35
1640563360000|2021-12-27 00:02:40|91212.8|91108.8|91215.6|91111.6|91222.3|91118.3|91212.7|91108.7|49
1640563370000|2021-12-27 00:02:50|91215.7|91111.7|91220.4|91116.4|91221|91117|91214.6|91110.6|61
1640563380000|2021-12-27 00:03:00|91217.2|91113.2|91207|91103|91221.5|91117.5|91198.7|91094.7|63
1640563390000|2021-12-27 00:03:10|91207.1|91103.1|91209|91105|91215.7|91111.7|91206.1|91102.1|44
1640563400000|2021-12-27 00:03:20|91209.2|91105.2|91206.1|91102.1|91209.2|91105.2|91205.8|91101.8|34
1640563410000|2021-12-27 00:03:30|91206.2|91102.2|91223|91119|91226|91122|91206.2|91102.2|52
1640563420000|2021-12-27 00:03:40|91220.5|91116.5|91241.1|91137.1|91241.5|91137.5|91219.3|91115.3|51
1640563430000|2021-12-27 00:03:50|91240.2|91136.2|91230.4|91126.4|91244.2|91140.2|91230.1|91126.1|38
1640563440000|2021-12-27 00:04:00|91230.3|91126.3|91236.6|91132.6|91239.3|91135.3|91230.2|91126.2|47
1640563450000|2021-12-27 00:04:10|91213.2|91125.8|91245.5|91142.7|91245.7|91165|91207.8|91125.8|26
1640563460000|2021-12-27 00:04:20|91245.7|91141.5|91233.5|91129.5|91247.1|91143.1|91233.3|91129.3|33
1640563470000|2021-12-27 00:04:30|91232.6|91128.6|91230.5|91126.5|91233.2|91129.2|91230.1|91126.1|16
1640563480000|2021-12-27 00:04:40|91231|91127|91233.4|91129.4|91235.1|91131.1|91230.2|91126.2|29
1640563490000|2021-12-27 00:04:50|91227.5|91133.6|91219.1|91118.2|91227.5|91133.7|91214.5|91114.4|31
1640563500000|2021-12-27 00:05:00|91218|91114|91224.5|91135.4|91227.1|91136.9|91217|91114|20
1640563510000|2021-12-27 00:05:10|91227.1|91136.9|91230.5|91126.5|91235|91136.9|91219.9|91125.6|21
1640563520000|2021-12-27 00:05:20|91231.3|91127.3|91215.3|91111.3|91231.3|91127.3|91215.3|91111.3|23
1640563530000|2021-12-27 00:05:30|91214|91110|91217.2|91113.2|91217.2|91113.2|91213.4|91109.4|15
1640563540000|2021-12-27 00:05:40|91216.9|91112.9|91217.5|91113.5|91223|91119|91213.7|91109.7|11
1640563550000|2021-12-27 00:05:50|91217.6|91113.6|91237.9|91133.9|91237.9|91136.2|91215.9|91111.9|21
1640563560000|2021-12-27 00:06:00|91239.1|91135.1|91225.8|91121.8|91240.5|91136.5|91224.2|91120.2|33
1640563570000|2021-12-27 00:06:10|91227.3|91123.3|91237.3|91133.3|91237.3|91133.3|91223.6|91119.6|22
1640563580000|2021-12-27 00:06:20|91237.6|91133.6|91238.6|91134.6|91240.5|91136.5|91236|91132|34
1640563590000|2021-12-27 00:06:30|91238.7|91134.7|91241.3|91137.3|91241.3|91137.3|91237.3|91133.3|22
1640563600000|2021-12-27 00:06:40|91241.9|91137.9|91239.5|91135.5|91241.9|91137.9|91238.1|91134.1|19
1640563610000|2021-12-27 00:06:50|91239.8|91135.8|91235.1|91131.1|91243.4|91139.4|91234.8|91130.8|8
1640563620000|2021-12-27 00:07:00|91228.8|91124.8|91232.3|91128.3|91241.1|91137.1|91228.6|91124.6|46
1640563630000|2021-12-27 00:07:10|91233.2|91129.2|91233|91129|91235|91131|91228.8|91124.8|13
1640563640000|2021-12-27 00:07:20|91233.1|91129.1|91232.3|91128.3|91239.9|91135.9|91232.3|91128.3|41
1640563650000|2021-12-27 00:07:30|91232.5|91128.5|91223.7|91119.7|91237.9|91133.9|91221.9|91117.9|36
1640563660000|2021-12-27 00:07:40|91225.8|91121.8|91224.7|91120.7|91226.5|91122.5|91223.6|91119.6|7
1640563670000|2021-12-27 00:07:50|91224.2|91120.2|91224.3|91120.3|91226.6|91122.6|91222.8|91118.8|10
1640563680000|2021-12-27 00:08:00|91223.6|91119.6|91231.8|91127.8|91234.2|91130.2|91223.6|91119.6|14
1640563690000|2021-12-27 00:08:10|91233.3|91129.3|91226.2|91122.2|91236.3|91132.3|91225.9|91121.9|15
1640563700000|2021-12-27 00:08:20|91226.1|91122.1|91213.4|91109.4|91231.6|91129.4|91211.8|91107.8|41
1640563710000|2021-12-27 00:08:30|91213.5|91109.5|91211.1|91107.1|91213.9|91109.9|91209.7|91105.7|21
1640563720000|2021-12-27 00:08:40|91212.6|91108.6|91216.3|91112.3|91219|91115|91212.6|91108.6|19
1640563730000|2021-12-27 00:08:50|91215.3|91111.3|91223.4|91123|91225.6|91123.9|91211.9|91107.9|33
1640563740000|2021-12-27 00:09:00|91223.3|91122|91219.3|91115.3|91224.9|91122|91215.3|91111.3|48
1640563750000|2021-12-27 00:09:10|91219|91115|91232.1|91128.1|91233.2|91129.2|91218.6|91114.6|61
1640563760000|2021-12-27 00:09:20|91232|91128|91231.5|91127.5|91233.6|91129.6|91228.9|91124.9|44
1640563770000|2021-12-27 00:09:30|91230|91126|91229.2|91125.2|91231.7|91127.7|91228.9|91124.9|13
1640563780000|2021-12-27 00:09:40|91228.9|91124.9|91238.2|91134.2|91238.2|91140|91226|91124.9|28
1640563790000|2021-12-27 00:09:50|91244.5|91151.1|91239.2|91152.3|91249.1|91158.9|91231.5|91137.1|68
1640563800000|2021-12-27 00:10:00|91238.8|91151.3|91262.8|91158.8|91264.6|91160.6|91238.8|91147.5|63
1640563810000|2021-12-27 00:10:10|91262.3|91158.3|91261|91157|91262.8|91158.8|91260.1|91156.1|40
1640563820000|2021-12-27 00:10:20|91261.9|91157.9|91262.2|91158.2|91262.8|91158.8|91261|91157|41
1640563830000|2021-12-27 00:10:30|91262.3|91158.3|91255.1|91170.7|91265.2|91171.5|91248.7|91158.3|40
1640563840000|2021-12-27 00:10:40|91257|91170|91252.9|91169.3|91257|91171.3|91244.4|91168.6|19
1640563850000|2021-12-27 00:10:50|91256.3|91169.1|91268.3|91164.3|91269.1|91169.1|91256.3|91163.3|24
1640563860000|2021-12-27 00:11:00|91267.8|91163.8|91270.3|91166.3|91271.4|91167.4|91267.8|91163.8|23
1640563870000|2021-12-27 00:11:10|91270.9|91166.9|91271.2|91167.2|91272.2|91168.2|91270.5|91166.5|24
1640563880000|2021-12-27 00:11:20|91269.4|91165.4|91258.3|91175.2|91269.4|91176.3|91246.5|91165.4|15
1640563890000|2021-12-27 00:11:30|91240.5|91190.5|91254|91181|91270.9|91190.5|91239.8|91166.2|24
1640563900000|2021-12-27 00:11:40|91232.4|91182.4|91270.6|91166.6|91274.2|91190.4|91231.2|91166.6|31
1640563910000|2021-12-27 00:11:50|91271.5|91167.5|91279.7|91175.7|91286.7|91197.7|91271.2|91167.2|31
1640563920000|2021-12-27 00:12:00|91280.2|91176.2|91277.9|91173.9|91280.5|91177.2|91273.9|91171.9|32
1640563930000|2021-12-27 00:12:10|91278.6|91174.6|91264.9|91168.6|91279.2|91178.3|91263.2|91165.4|24
1640563940000|2021-12-27 00:12:20|91266.1|91166.9|91259.9|91179.3|91267.1|91179.3|91254.4|91163.1|29
1640563950000|2021-12-27 00:12:30|91260.1|91177|91265.9|91176.6|91270.8|91181.2|91244.4|91168.9|26
1640563960000|2021-12-27 00:12:40|91267.6|91171.9|91277.8|91173.8|91283.6|91184.2|91262.1|91168.2|28
1640563970000|2021-12-27 00:12:50|91278|91174|91277.2|91173.2|91281.2|91177.3|91272.2|91170.4|36
1640563980000|2021-12-27 00:13:00|91275.7|91171.7|91279.8|91175.8|91279.8|91175.8|91273.5|91169.5|25
1640563990000|2021-12-27 00:13:10|91259.7|91170.1|91258.1|91178.3|91261.8|91178.3|91258.1|91170.1|14
1640564000000|2021-12-27 00:13:20|91264.2|91186.9|91267.3|91187.4|91267.7|91203.8|91253.8|91172.2|13
1640564010000|2021-12-27 00:13:30|91269.1|91183.9|91280.4|91176.4|91281.4|91188.8|91238.5|91165.5|25
1640564020000|2021-12-27 00:13:40|91280.5|91176.5|91284.3|91180.3|91291.4|91188.6|91279.8|91175.8|13
1640564030000|2021-12-27 00:13:50|91283.8|91179.8|91288.9|91184.9|91290.5|91186.5|91283.8|91179.8|24
1640564040000|2021-12-27 00:14:00|91289|91185|91302.3|91201.3|91308.9|91208|91288.9|91184.9|38
1640564050000|2021-12-27 00:14:10|91301|91201|91299.7|91195.7|91301.2|91201.9|91294|91190|37
1640564060000|2021-12-27 00:14:20|91299.6|91195.6|91282.8|91189.4|91300.7|91196.7|91256.7|91160.4|44
1640564070000|2021-12-27 00:14:30|91296.3|91195.2|91274.5|91170.5|91299.1|91195.2|91274.5|91170.5|39
1640564080000|2021-12-27 00:14:40|91277.2|91173.2|91279.8|91175.8|91279.8|91175.8|91272.9|91168.9|18
1640564090000|2021-12-27 00:14:50|91280.4|91176.4|91271.6|91190.7|91280.5|91190.7|91271.6|91171|18
1640564100000|2021-12-27 00:15:00|91271.3|91190.4|91273.3|91174.8|91280.1|91190.4|91264.1|91168.3|28
1640564110000|2021-12-27 00:15:10|91267.8|91172.9|91276.7|91172.7|91277.9|91181.8|91265.8|91170.5|27
1640564120000|2021-12-27 00:15:20|91275.3|91172.9|91266.6|91174.8|91281.4|91184.5|91260|91166.9|20
1640564130000|2021-12-27 00:15:30|91265.6|91180.9|91241.7|91191.7|91275.6|91195.2|91239.2|91172.4|35
1640564140000|2021-12-27 00:15:40|91244.1|91194.1|91238.7|91188.7|91259.2|91197.3|91235|91184.2|23
1640564150000|2021-12-27 00:15:50|91248.7|91177.3|91258.3|91185.9|91258.7|91197.2|91238|91176.1|19
1640564160000|2021-12-27 00:16:00|91257.1|91184.1|91246.7|91174.1|91260.6|91195.9|91240.5|91173.1|21
1640564170000|2021-12-27 00:16:10|91234.3|91184.3|91264.7|91176.9|91265|91186|91234.3|91173.9|34
1640564180000|2021-12-27 00:16:20|91262.8|91176.3|91247|91166.3|91267.7|91181.8|91246.4|91166.3|21
1640564190000|2021-12-27 00:16:30|91256.1|91172.9|91266.6|91183.9|91277.9|91183.9|91256.1|91171.3|14
1640564200000|2021-12-27 00:16:40|91268.9|91182.4|91255.8|91177.5|91269.2|91185.1|91251.7|91176.5|14
1640564210000|2021-12-27 00:16:50|91254.9|91177.9|91272.1|91177.7|91276.1|91184|91245.2|91148.2|50
1640564220000|2021-12-27 00:17:00|91267.8|91183.8|91257.2|91176.1|91267.8|91183.8|91243.5|91167.4|59
1640564230000|2021-12-27 00:17:10|91257.1|91175.7|91254.4|91170.6|91267.3|91176.1|91244.8|91157|58
1640564240000|2021-12-27 00:17:20|91257.4|91171.3|91266.8|91165.3|91267.5|91179.9|91251.6|91160.8|23
1640564250000|2021-12-27 00:17:30|91257.6|91178.1|91266.6|91179.7|91268.5|91179.7|91251.8|91167.3|32
1640564260000|2021-12-27 00:17:40|91265.9|91180|91259.7|91176.8|91271.6|91181.3|91253.2|91168.1|64
1640564270000|2021-12-27 00:17:50|91260.1|91177.2|91256.1|91173.6|91260.4|91179.6|91256.1|91170.1|22
1640564280000|2021-12-27 00:18:00|91256|91173|91253.2|91169.7|91266.1|91174.9|91244.2|91167.6|20
1640564290000|2021-12-27 00:18:10|91252.8|91169.1|91267.6|91179.2|91274.8|91183.6|91250|91169.1|36
1640564300000|2021-12-27 00:18:20|91267.4|91178.1|91252.5|91170.9|91267.9|91178.1|91247.7|91169.8|31
1640564310000|2021-12-27 00:18:30|91252.2|91170.6|91246.3|91159.2|91252.4|91170.6|91242|91157.2|10
1640564320000|2021-12-27 00:18:40|91245.9|91161|91250.4|91163.3|91251|91166.4|91245.9|91161|15
1640564330000|2021-12-27 00:18:50|91248.4|91163.6|91258.9|91164.9|91258.9|91168.6|91246.1|91163.4|8
1640564340000|2021-12-27 00:19:00|91257.7|91166.3|91259.8|91168.3|91265.3|91168.3|91241.4|91153.9|14
1640564350000|2021-12-27 00:19:10|91260.6|91167.7|91258.9|91166.7|91260.6|91170.5|91255.4|91166.7|11
1640564360000|2021-12-27 00:19:20|91256.9|91169.5|91262.5|91169|91270.9|91170.3|91256.4|91157.3|19
1640564370000|2021-12-27 00:19:30|91261.5|91168.7|91253.4|91164.1|91261.5|91168.7|91241.1|91159.6|17
1640564380000|2021-12-27 00:19:40|91248.6|91162.5|91245.2|91158.5|91266.5|91168.4|91244.9|91157.9|13
1640564390000|2021-12-27 00:19:50|91245.5|91159|91266.7|91162.7|91268.1|91169.7|91245.5|91159|12
1640564400000|2021-12-27 00:20:00|91267.6|91163.6|91242.2|91151.4|91267.6|91163.6|91233.6|91129.6|24
1640564410000|2021-12-27 00:20:10|91244.1|91145|91238.5|91147.7|91263.8|91165.7|91235.5|91140.6|60
1640564420000|2021-12-27 00:20:20|91240.1|91150.9|91241.2|91154|91245.2|91162.9|91234|91144|78
1640564430000|2021-12-27 00:20:30|91240.8|91157.6|91241.6|91152.4|91246.5|91157.6|91235.8|91141.2|78
1640564440000|2021-12-27 00:20:40|91240.4|91141.7|91238.9|91134.9|91242.3|91156.1|91229.4|91125.4|63
1640564450000|2021-12-27 00:20:50|91236.4|91132.4|91239.5|91135.5|91241.2|91137.2|91236.1|91132.1|17
1640564460000|2021-12-27 00:21:00|91239.1|91135.1|91238.3|91134.4|91242.5|91138.5|91231.7|91127.7|43
1640564470000|2021-12-27 00:21:10|91239.1|91135.1|91240.2|91136.2|91249.4|91145.4|91237.2|91133.5|78
1640564480000|2021-12-27 00:21:20|91239.9|91135.9|91233.2|91129.2|91242.3|91138.3|91227.8|91123.8|74
1640564490000|2021-12-27 00:21:30|91236.5|91132.5|91211.8|91107.8|91238|91134|91206.9|91102.9|73
1640564500000|2021-12-27 00:21:40|91213.2|91109.2|91215.4|91111.4|91215.4|91111.4|91213|91109|32
1640564510000|2021-12-27 00:21:50|91215.5|91111.5|91213.4|91109.4|91215.8|91111.8|91213|91109|53
1640564520000|2021-12-27 00:22:00|91213.6|91109.6|91212|91108|91225.2|91121.2|91209.2|91105.2|59
1640564530000|2021-12-27 00:22:10|91213.4|91109.4|91224.3|91124.6|91226.1|91126.8|91211|91109.4|33
1640564540000|2021-12-27 00:22:20|91224.7|91124.5|91223.2|91124.7|91224.7|91124.7|91221.5|91121|20
1640564550000|2021-12-27 00:22:30|91223.3|91120.2|91206.6|91102.6|91223.5|91121|91194.2|91090.2|38
1640564560000|2021-12-27 00:22:40|91206|91102|91198.9|91094.9|91211|91107|91197.1|91093.1|41
1640564570000|2021-12-27 00:22:50|91198.8|91094.8|91201.7|91113.6|91203.1|91114.5|91195.1|91094.8|36
1640564580000|2021-12-27 00:23:00|91201.4|91129.7|91205.4|91101.4|91210.9|91148.9|91194.7|91090.7|50
1640564590000|2021-12-27 00:23:10|91205.7|91101.7|91208.7|91104.7|91208.7|91104.7|91203.5|91099.5|15
1640564600000|2021-12-27 00:23:20|91209.6|91105.6|91207.2|91103.2|91209.6|91105.6|91205.2|91101.2|10
1640564610000|2021-12-27 00:23:30|91208.7|91104.7|91203.2|91116.6|91211.4|91118.6|91197.3|91104.7|7
1640564620000|2021-12-27 00:23:40|91202|91117.4|91213.6|91109.6|91213.6|91117.6|91202|91109.6|14
1640564630000|2021-12-27 00:23:50|91212.1|91108.1|91211.4|91119.3|91212.8|91119.3|91209.4|91108.1|15
1640564640000|2021-12-27 00:24:00|91212.5|91118.6|91211.5|91117.9|91212.5|91119.7|91211.2|91116.7|10
1640564650000|2021-12-27 00:24:10|91204|91117.5|91205.2|91112.5|91206.1|91118.9|91201.9|91112.3|36
1640564660000|2021-12-27 00:24:20|91207.5|91112.2|91200.6|91112.1|91211.6|91118.2|91198.1|91107.1|24
1640564670000|2021-12-27 00:24:30|91200.3|91111.6|91200.4|91111.3|91203.2|91113.3|91198.8|91109|46
1640564680000|2021-12-27 00:24:40|91199.5|91111.7|91198.1|91113.9|91204.1|91114.3|91197.8|91108.1|16
1640564690000|2021-12-27 00:24:50|91199.2|91112.9|91200.2|91115.6|91200.4|91115.8|91198.1|91112.9|8
1640564700000|2021-12-27 00:25:00|91199.9|91115.4|91205.9|91111.7|91206.8|91115.8|91195.2|91110.7|24
1640564710000|2021-12-27 00:25:10|91205.2|91111.3|91206.5|91112.8|91206.5|91113|91202.4|91108.6|24
1640564720000|2021-12-27 00:25:20|91204.1|91116.8|91206.4|91110.3|91212.8|91116.8|91195.7|91108.8|29
1640564730000|2021-12-27 00:25:30|91209.6|91117.9|91204.5|91116.4|91212.8|91125.5|91201.8|91107.5|66
1640564740000|2021-12-27 00:25:40|91204.9|91116.7|91210.6|91113.3|91213.2|91116.7|91204.5|91105.8|30
1640564750000|2021-12-27 00:25:50|91210.7|91112.9|91207.7|91116.5|91211.2|91116.9|91202.1|91109.1|17
1640564760000|2021-12-27 00:26:00|91205.8|91114.9|91208.8|91112.1|91210.1|91116.7|91205.4|91105.8|41
1640564770000|2021-12-27 00:26:10|91209.2|91112.4|91203.5|91113.3|91210.9|91119.7|91200.5|91112.4|15
1640564780000|2021-12-27 00:26:20|91202.8|91108.8|91203.9|91113|91206|91114.4|91202.8|91108.8|5
1640564790000|2021-12-27 00:26:30|91203.3|91113.6|91209.2|91115|91215.2|91115|91203.3|91110.9|30
1640564800000|2021-12-27 00:26:40|91208.6|91115.8|91204.1|91118.2|91215.1|91118.9|91203.1|91112|38
1640564810000|2021-12-27 00:26:50|91205.6|91117.7|91205.7|91115.4|91208.4|91118.2|91203.2|91111.8|19
1640564820000|2021-12-27 00:27:00|91207.7|91116.4|91210.9|91115.6|91210.9|91117.1|91204.7|91113|27
1640564830000|2021-12-27 00:27:10|91211.9|91113.9|91198.3|91118.9|91211.9|91118.9|91198.3|91113.9|6
1640564840000|2021-12-27 00:27:20|91199.8|91118.2|91205.8|91116|91211.1|91118.2|91199.8|91111.4|24
1640564850000|2021-12-27 00:27:30|91204.2|91116.2|91209.1|91114.1|91215.6|91116.3|91204.2|91112|14
1640564860000|2021-12-27 00:27:40|91208.5|91114.7|91202.6|91117.5|91214.1|91117.5|91202.1|91113.4|17
1640564870000|2021-12-27 00:27:50|91203.5|91117.1|91207|91115.4|91212.4|91118|91202.1|91111.7|18
1640564880000|2021-12-27 00:28:00|91207.2|91115.7|91208.4|91110.1|91210.8|91115.7|91206.7|91104|12
1640564890000|2021-12-27 00:28:10|91208.1|91111|91204.2|91116.1|91212.1|91118.1|91199.5|91108.1|32
1640564900000|2021-12-27 00:28:20|91203.8|91116.2|91204.2|91115.7|91208|91116.6|91201.7|91115.4|17
1640564910000|2021-12-27 00:28:30|91204|91115.6|91209|91115.6|91212.7|91116.2|91203.1|91114.9|16
1640564920000|2021-12-27 00:28:40|91208.4|91115.5|91207.4|91113|91212.4|91117.8|91202.6|91110.7|48
1640564930000|2021-12-27 00:28:50|91206|91115.2|91207.9|91114.9|91213.4|91117.4|91204.2|91108.9|72
1640564940000|2021-12-27 00:29:00|91207.3|91115.5|91206.9|91106.9|91212.5|91115.6|91205.7|91105.7|39
1640564950000|2021-12-27 00:29:10|91205.8|91107|91200.8|91116|91211|91116.1|91199.6|91106.3|15
1640564960000|2021-12-27 00:29:20|91203.7|91114.1|91204.1|91113.8|91205.2|91114.8|91202.4|91113.8|12
1640564970000|2021-12-27 00:29:30|91203.6|91114.1|91201.4|91115.3|91207.4|91115.3|91201.4|91113.6|14
1640564980000|2021-12-27 00:29:40|91202.1|91114.9|91207.9|91114.2|91210.8|91115.4|91202.1|91111.7|18
1640564990000|2021-12-27 00:29:50|91207.8|91114.3|91208.6|91109.5|91209.3|91114.3|91207.3|91103.4|14
1640565000000|2021-12-27 00:30:00|91208.7|91108.7|91202.9|91102.7|91211.6|91109.4|91202.6|91099.2|50
1640565010000|2021-12-27 00:30:10|91209.2|91105.2|91202.1|91103.4|91209.2|91105.2|91202.1|91099.5|16
1640565020000|2021-12-27 00:30:20|91201.9|91103.7|91204.2|91107.1|91204.2|91109.9|91195.2|91103.7|19
1640565030000|2021-12-27 00:30:30|91203.2|91108|91204|91105.9|91204.5|91109.1|91200.3|91105.8|12
1640565040000|2021-12-27 00:30:40|91203.6|91106.8|91197.7|91105.3|91210.2|91108.9|91196.2|91101.5|29
1640565050000|2021-12-27 00:30:50|91196.6|91107.5|91202.6|91103.7|91205.9|91107.7|91196.6|91097.4|17
1640565060000|2021-12-27 00:31:00|91209.6|91105.6|91217.6|91113.6|91217.6|91113.6|91202.5|91104.9|20
1640565070000|2021-12-27 00:31:10|91217.3|91113.3|91216.8|91112.8|91221.2|91117.2|91212.4|91111.3|13
1640565080000|2021-12-27 00:31:20|91213.9|91112.5|91218.4|91114.4|91220|91116|91213.9|91112.1|15
1640565090000|2021-12-27 00:31:30|91217.2|91113.2|91196.8|91108.9|91217.2|91116.7|91187.9|91103.4|69
1640565100000|2021-12-27 00:31:40|91196|91110.3|91196.7|91111.7|91201.6|91112.7|91194.8|91103.8|33
1640565110000|2021-12-27 00:31:50|91196.4|91111.9|91197|91119|91198.6|91119|91196.4|91107.1|12
1640565120000|2021-12-27 00:32:00|91196.9|91119.3|91217.9|91113.9|91222.6|91119.3|91196.9|91107.7|12
1640565130000|2021-12-27 00:32:10|91222|91118|91214.9|91116.6|91222|91118|91213.2|91109.2|19
1640565140000|2021-12-27 00:32:20|91216.3|91117.1|91205.8|91101.8|91221.1|91117.1|91205.7|91101.7|44
1640565150000|2021-12-27 00:32:30|91205.7|91101.7|91205|91101|91206.3|91102.3|91202.4|91098.4|17
1640565160000|2021-12-27 00:32:40|91205.5|91101.5|91206.4|91102.4|91207.1|91103.1|91205.2|91101.2|11
1640565170000|2021-12-27 00:32:50|91206.6|91102.6|91206|91102|91209.1|91105.1|91198.5|91094.5|44
1640565180000|2021-12-27 00:33:00|91206.1|91102.1|91207.1|91103.1|91209.8|91106.3|91205.2|91101.2|33
1640565190000|2021-12-27 00:33:10|91207.2|91103.2|91207|91103|91207.2|91103.2|91206.1|91102.1|18
1640565200000|2021-12-27 00:33:20|91207.7|91103.7|91207.4|91103.4|91209.9|91107.4|91207.4|91103.4|11
1640565210000|2021-12-27 00:33:30|91211.4|91107.4|91205.5|91101.5|91211.4|91107.4|91204.4|91100.4|30
1640565220000|2021-12-27 00:33:40|91205.6|91101.6|91205.8|91101.8|91206.6|91102.6|91205.6|91101.6|10
1640565230000|2021-12-27 00:33:50|91209.3|91110.5|91205.7|91101.7|91209.3|91110.5|91204.8|91100.8|36
1640565240000|2021-12-27 00:34:00|91204.7|91100.7|91206.6|91102.6|91209.7|91105.7|91204.5|91100.5|45
1640565250000|2021-12-27 00:34:10|91206.7|91102.7|91207|91103|91207|91103|91205.6|91101.6|46
1640565260000|2021-12-27 00:34:20|91206.9|91102.9|91206.9|91102.9|91210.4|91106.7|91206.2|91102.2|43
1640565270000|2021-12-27 00:34:30|91207|91103|91206.6|91102.6|91207.5|91103.5|91206.3|91102.3|44
1640565280000|2021-12-27 00:34:40|91206.3|91102.3|91212.2|91108.2|91212.7|91111.6|91206.3|91102.3|19
1640565290000|2021-12-27 00:34:50|91210.4|91109|91207.2|91103.2|91211.3|91109|91206.1|91102.1|32
1640565300000|2021-12-27 00:35:00|91207.3|91103.3|91211.2|91107.2|91212.5|91113.4|91206.1|91103.3|28
1640565310000|2021-12-27 00:35:10|91210.6|91106.6|91211.9|91107.9|91215.4|91113.2|91210|91106|19
1640565320000|2021-12-27 00:35:20|91212.8|91108.8|91210.6|91106.6|91215.4|91113.2|91210.4|91106.4|21
1640565330000|2021-12-27 00:35:30|91210.7|91106.7|91210.4|91106.4|91213.6|91109.6|91210.3|91106.3|18
1640565340000|2021-12-27 00:35:40|91210.6|91106.6|91208.3|91104.3|91210.7|91106.7|91207.8|91103.8|13
1640565350000|2021-12-27 00:35:50|91209.4|91105.4|91211.6|91107.6|91213.4|91109.4|91208.3|91104.3|5
1640565360000|2021-12-27 00:36:00|91212.4|91108.4|91209.6|91105.6|91212.4|91108.4|91207.7|91105.1|12
1640565370000|2021-12-27 00:36:10|91209.8|91105.8|91208.2|91104.2|91210.2|91106.2|91207.1|91103.1|5
1640565380000|2021-12-27 00:36:20|91206.8|91102.8|91207|91103|91214.4|91110.4|91206.8|91102.8|23
1640565390000|2021-12-27 00:36:30|91208.6|91104.6|91207.7|91103.7|91208.7|91104.7|91206.6|91102.6|24
1640565400000|2021-12-27 00:36:40|91207.8|91103.8|91210|91106|91212.8|91108.8|91207.4|91103.4|27
1640565410000|2021-12-27 00:36:50|91210.8|91106.8|91211.6|91109.1|91212|91109.7|91210.2|91106.2|8
1640565420000|2021-12-27 00:37:00|91210.8|91106.8|91207.3|91103.3|91213.7|91109.7|91207.3|91103.3|11
1640565430000|2021-12-27 00:37:10|91207|91103|91208|91104|91209|91105|91207|91103|11
1640565440000|2021-12-27 00:37:20|91207.7|91103.7|91208.5|91104.5|91213.9|91113.7|91207.6|91103.6|21
1640565450000|2021-12-27 00:37:30|91208.7|91104.7|91207.3|91103.3|91210.9|91106.9|91207.3|91103.3|14
1640565460000|2021-12-27 00:37:40|91207.4|91103.4|91216.9|91112.9|91217.9|91113.9|91206.9|91102.9|22
1640565470000|2021-12-27 00:37:50|91217.4|91113.4|91216.4|91112.4|91217.8|91113.8|91216.4|91112.4|20
1640565480000|2021-12-27 00:38:00|91216.5|91112.5|91220.1|91119.3|91220.2|91128.8|91214.1|91110.1|19
1640565490000|2021-12-27 00:38:10|91219.6|91119.5|91238.1|91134.1|91249.9|91145.9|91216.8|91119.3|38
1640565500000|2021-12-27 00:38:20|91240.2|91136.2|91225|91121|91240.2|91140.7|91221.2|91117.2|33
1640565510000|2021-12-27 00:38:30|91224.1|91120.1|91221.6|91117.6|91228.4|91124.4|91216.5|91112.5|31
1640565520000|2021-12-27 00:38:40|91223.3|91119.3|91220.9|91116.9|91224.8|91120.8|91220.9|91116.9|18
1640565530000|2021-12-27 00:38:50|91221.2|91117.2|91222.1|91118.1|91224.2|91120.2|91219.8|91115.8|21
1640565540000|2021-12-27 00:39:00|91225.8|91121.8|91220.4|91116.4|91225.8|91121.8|91220|91116|23
1640565550000|2021-12-27 00:39:10|91220.2|91116.2|91221.6|91117.6|91224.3|91120.3|91219.6|91115.6|29
1640565560000|2021-12-27 00:39:20|91221.9|91117.9|91222.1|91118.1|91228.5|91124.5|91219.6|91115.6|39
1640565570000|2021-12-27 00:39:30|91221.7|91117.7|91222.2|91118.2|91222.2|91118.2|91220.7|91116.7|24
1640565580000|2021-12-27 00:39:40|91222|91118|91220.2|91116.2|91228.9|91124.9|91220|91116|30
1640565590000|2021-12-27 00:39:50|91221.7|91117.7|91220.3|91116.3|91222.3|91118.3|91220.3|91116.3|15
1640565600000|2021-12-27 00:40:00|91220.2|91116.2|91220.9|91116.9|91221.5|91117.5|91218.1|91114.1|27
1640565610000|2021-12-27 00:40:10|91221|91117|91217.5|91113.5|91222.5|91118.5|91217.5|91113.5|31
1640565620000|2021-12-27 00:40:20|91217.3|91113.3|91219.4|91115.4|91220|91116|91216.4|91112.4|39
1640565630000|2021-12-27 00:40:30|91219.3|91115.3|91221.6|91117.6|91223.9|91122.9|91219.3|91115.3|26
1640565640000|2021-12-27 00:40:40|91220.8|91116.8|91219.3|91115.3|91220.8|91116.8|91218.2|91114.2|17
1640565650000|2021-12-27 00:40:50|91219.4|91115.4|91220.1|91116.1|91221.9|91117.9|91217.8|91113.8|23
1640565660000|2021-12-27 00:41:00|91220|91116|91223.4|91119.4|91228.4|91126.1|91219.3|91115.3|11
1640565670000|2021-12-27 00:41:10|91222.7|91118.7|91219.9|91115.9|91222.7|91118.7|91217.3|91113.3|40
1640565680000|2021-12-27 00:41:20|91219.2|91115.2|91221.3|91117.3|91221.3|91117.3|91219.2|91115.2|22
1640565690000|2021-12-27 00:41:30|91221.4|91117.4|91226.1|91122.1|91227.1|91124.4|91221.4|91117.4|17
1640565700000|2021-12-27 00:41:40|91225.9|91121.9|91224|91120|91227.7|91123.7|91224|91120|19
1640565710000|2021-12-27 00:41:50|91219.3|91115.3|91217.8|91113.8|91222|91118|91217.4|91113.4|35
1640565720000|2021-12-27 00:42:00|91217.7|91113.7|91221.8|91117.8|91223.9|91125|91217.3|91113.3|25
1640565730000|2021-12-27 00:42:10|91222.1|91118.1|91218.5|91114.5|91222.5|91118.7|91217.7|91113.7|12
1640565740000|2021-12-27 00:42:20|91217.7|91113.7|91225.1|91121.1|91225.2|91121.2|91217.3|91113.3|14
1640565750000|2021-12-27 00:42:30|91225.2|91121.2|91219.4|91115.4|91225.2|91121.2|91217.9|91113.9|33
1640565760000|2021-12-27 00:42:40|91220.2|91116.2|91220.6|91116.6|91220.9|91116.9|91216.5|91112.5|23
1640565770000|2021-12-27 00:42:50|91219.8|91115.8|91220.1|91116.1|91220.4|91116.4|91219.8|91115.8|14
1640565780000|2021-12-27 00:43:00|91220.4|91116.4|91218.5|91121.3|91220.5|91124.6|91217.3|91114.8|10
1640565790000|2021-12-27 00:43:10|91220.6|91119.4|91218.1|91114.1|91222.8|91119.4|91217.3|91113.3|10
1640565800000|2021-12-27 00:43:20|91218.6|91114.6|91220.1|91116.1|91222.7|91120.6|91218.6|91114.6|11
1640565810000|2021-12-27 00:43:30|91220.2|91116.2|91218.3|91114.3|91220.2|91116.2|91218|91114|21
1640565820000|2021-12-27 00:43:40|91218.1|91114.1|91221.4|91117.4|91221.7|91120.5|91217.4|91113.4|10
1640565830000|2021-12-27 00:43:50|91220.1|91120.4|91220.2|91116.2|91221.3|91120.4|91219.6|91115.6|10
1640565840000|2021-12-27 00:44:00|91219.8|91115.8|91212.2|91137.5|91219.8|91151.8|91201.8|91114.6|9
1640565850000|2021-12-27 00:44:10|91213.6|91130.9|91217.8|91113.8|91220.6|91135.2|91212.7|91113.7|17
1640565860000|2021-12-27 00:44:20|91218.1|91114.1|91225.3|91121.3|91225.9|91121.9|91218|91114|26
1640565870000|2021-12-27 00:44:30|91225|91121|91223.7|91119.7|91225.2|91121.2|91222.7|91118.7|20
1640565880000|2021-12-27 00:44:40|91229.5|91125.5|91225.7|91121.7|91229.7|91125.7|91224.3|91120.3|25
1640565890000|2021-12-27 00:44:50|91225.9|91121.9|91223.1|91119.1|91225.9|91121.9|91222.9|91118.9|23
1640565900000|2021-12-27 00:45:00|91223|91119|91221.6|91117.6|91232.9|91138.9|91221.5|91117.5|21
1640565910000|2021-12-27 00:45:10|91226.9|91122.9|91244.7|91145.4|91247.9|91171.4|91218|91122.9|60
1640565920000|2021-12-27 00:45:20|91242.6|91148|91245.6|91147.8|91251.2|91162.9|91240|91136|62
1640565930000|2021-12-27 00:45:30|91245.7|91148.4|91247.8|91143.8|91248.3|91148.4|91245.4|91143.3|22
1640565940000|2021-12-27 00:45:40|91246.6|91144.4|91231.8|91151.4|91246.6|91154.6|91223.8|91143|20
1640565950000|2021-12-27 00:45:50|91231.7|91152.1|91226.9|91144.9|91231.7|91152.4|91224.8|91144.9|22
1640565960000|2021-12-27 00:46:00|91226.6|91155.3|91242.3|91138.3|91242.6|91155.3|91226.6|91131.9|41
1640565970000|2021-12-27 00:46:10|91242.5|91138.5|91248.3|91144.3|91248.3|91151.8|91241.1|91137.1|42
1640565980000|2021-12-27 00:46:20|91247|91143|91250.2|91152.9|91252.4|91154.2|91243.9|91143|46
1640565990000|2021-12-27 00:46:30|91229.7|91151.9|91263.3|91159.3|91263.3|91164.9|91228.8|91150.1|25
1640566000000|2021-12-27 00:46:40|91254.2|91150.2|91252.7|91148.7|91260.5|91156.5|91250.3|91146.3|19
1640566010000|2021-12-27 00:46:50|91253.1|91149.1|91248.1|91144.1|91255.7|91151.7|91248|91144|17
1640566020000|2021-12-27 00:47:00|91254.8|91150.8|91245.3|91141.3|91254.8|91150.8|91238.2|91140.6|19
1640566030000|2021-12-27 00:47:10|91244.7|91141.5|91244.3|91149.4|91253.5|91152.9|91242.5|91141|15
1640566040000|2021-12-27 00:47:20|91239.6|91152.3|91246.7|91142.7|91252.6|91152.3|91239.6|91142.6|39
1640566050000|2021-12-27 00:47:30|91246.6|91142.6|91246.4|91142.4|91249.3|91145.3|91245.2|91141.2|36
1640566060000|2021-12-27 00:47:40|91246.5|91142.5|91249.2|91145.2|91253.9|91149.9|91246.5|91142.5|26
1640566070000|2021-12-27 00:47:50|91248.4|91144.4|91245.9|91141.9|91248.4|91144.4|91245.3|91141.3|14
1640566080000|2021-12-27 00:48:00|91245.5|91141.5|91247|91143|91251.5|91150.1|91245.5|91141.5|16
1640566090000|2021-12-27 00:48:10|91247.9|91143.9|91245.6|91141.6|91248.2|91144.2|91245.6|91141.6|14
1640566100000|2021-12-27 00:48:20|91251.1|91156.6|91247.8|91143.8|91253.9|91156.6|91246.6|91142.6|23
1640566110000|2021-12-27 00:48:30|91247.2|91143.2|91247.9|91143.9|91248.6|91144.6|91246.7|91142.7|47
1640566120000|2021-12-27 00:48:40|91247.7|91143.7|91251.6|91147.6|91255.3|91154.1|91247.4|91143.4|44
1640566130000|2021-12-27 00:48:50|91252|91148|91250.6|91146.6|91252|91148|91250|91146|18
1640566140000|2021-12-27 00:49:00|91250.4|91146.4|91251.3|91163.2|91262|91164.2|91249.8|91146|28
1640566150000|2021-12-27 00:49:10|91250.2|91160.7|91267|91163|91275.1|91180.4|91250.2|91157.3|30
1640566160000|2021-12-27 00:49:20|91269|91165|91263.4|91166.3|91272.1|91179.6|91263.4|91160.1|30
1640566170000|2021-12-27 00:49:30|91268.2|91168.2|91265.8|91178.1|91270.1|91178.1|91265.3|91165.5|19
1640566180000|2021-12-27 00:49:40|91265.3|91176.1|91264.4|91160.8|91268.1|91176.1|91249.9|91160.2|18
1640566190000|2021-12-27 00:49:50|91261.4|91163.3|91249.3|91177.1|91264.4|91191.1|91240.8|91161.6|17
1640566200000|2021-12-27 00:50:00|91257.2|91179.7|91275.8|91171.8|91275.8|91190.5|91240.4|91156.5|38
1640566210000|2021-12-27 00:50:10|91265|91169.9|91272.7|91173.3|91275.8|91180.5|91265|91169.9|22
1640566220000|2021-12-27 00:50:20|91268.5|91171.7|91266.3|91171.4|91272.6|91176.7|91266|91171.4|20
1640566230000|2021-12-27 00:50:30|91264.9|91172.3|91271|91174.6|91271.5|91177.2|91263.1|91169.8|18
1640566240000|2021-12-27 00:50:40|91247.2|91174.3|91248.5|91177.1|91249.2|91188.5|91237.9|91173.3|10
1640566250000|2021-12-27 00:50:50|91247.5|91175.7|91248.9|91176.7|91251.1|91191.2|91241.2|91172.4|23
1640566260000|2021-12-27 00:51:00|91249.7|91177|91263.8|91176.8|91277.9|91184.4|91248|91172.3|11
1640566270000|2021-12-27 00:51:10|91262.7|91175.9|91267.9|91176.4|91271.7|91181|91262.7|91174.2|20
1640566280000|2021-12-27 00:51:20|91268|91176.8|91272.5|91176.3|91272.7|91177|91264.7|91176.3|12
1640566290000|2021-12-27 00:51:30|91274.2|91177|91240.4|91190.4|91274.2|91191.2|91240.4|91172.4|19
1640566300000|2021-12-27 00:51:40|91239.7|91189.7|91257.1|91169.6|91257.1|91189.7|91239.7|91166.3|9
1640566310000|2021-12-27 00:51:50|91249.8|91173.6|91277.4|91180.3|91277.4|91192.8|91238.3|91171.2|18
1640566320000|2021-12-27 00:52:00|91277.2|91181.2|91271.4|91172.5|91277.6|91182.2|91267.9|91169.9|22
1640566330000|2021-12-27 00:52:10|91273.4|91171.5|91274|91170|91277.8|91175.1|91273.1|91170|25
1640566340000|2021-12-27 00:52:20|91274.2|91170.2|91250.5|91180.3|91275.8|91180.6|91250.5|91170.2|22
1640566350000|2021-12-27 00:52:30|91240.9|91190.9|91248.3|91173.1|91253.7|91190.9|91240.9|91170.7|12
1640566360000|2021-12-27 00:52:40|91252.3|91170.3|91266.1|91162.1|91266.2|91187.7|91231.3|91161.7|24
1640566370000|2021-12-27 00:52:50|91262.2|91158.2|91256.1|91164.5|91269.2|91166.2|91255.5|91158.2|28
1640566380000|2021-12-27 00:53:00|91256.7|91166.2|91257.3|91164.7|91260.4|91166.3|91254.8|91164|22
1640566390000|2021-12-27 00:53:10|91259.1|91164.9|91234.3|91162.4|91259.1|91164.9|91234.3|91160.3|7
1640566400000|2021-12-27 00:53:20|91235.7|91161.4|91235.5|91164.4|91238.5|91175.2|91224.5|91157.6|20
1640566410000|2021-12-27 00:53:30|91225.2|91175.2|91235.8|91159.2|91242|91175.2|91223.5|91154.8|15
1640566420000|2021-12-27 00:53:40|91237.8|91158.9|91255.2|91154.3|91258.4|91173.7|91221|91154.3|31
1640566430000|2021-12-27 00:53:50|91243.5|91155.5|91250|91155.5|91255.9|91162.4|91243.5|91151.1|35
1640566440000|2021-12-27 00:54:00|91248.2|91155.7|91246.4|91151.4|91250.6|91158.7|91242.7|91142|31
1640566450000|2021-12-27 00:54:10|91246.8|91151.3|91214.4|91164.4|91248.8|91167.4|91214.4|91148.8|23
1640566460000|2021-12-27 00:54:20|91224.6|91153.5|91235.8|91162.1|91235.8|91171.7|91219.3|91150.7|24
1640566470000|2021-12-27 00:54:30|91232.7|91171.7|91250.6|91161.8|91256.5|91173.5|91220.7|91152.5|28
1640566480000|2021-12-27 00:54:40|91254.2|91160.6|91268.1|91176.3|91272.6|91183.7|91247.8|91156.8|62
1640566490000|2021-12-27 00:54:50|91266|91168.1|91278.4|91197.4|91284.9|91197.4|91262.6|91168.1|63
1640566500000|2021-12-27 00:55:00|91278.3|91189.4|91264.5|91160.5|91283.1|91189.4|91264.5|91160.5|52
1640566510000|2021-12-27 00:55:10|91264.8|91160.8|91259.7|91162|91264.8|91172.9|91252.6|91152.2|45
1640566520000|2021-12-27 00:55:20|91258.6|91161|91253.9|91166.6|91260.6|91174.3|91253.9|91155.8|31
1640566530000|2021-12-27 00:55:30|91256.1|91164.3|91249.2|91145.2|91261.6|91164.3|91243|91142.2|40
1640566540000|2021-12-27 00:55:40|91251.1|91147.1|91245.8|91141.8|91251.1|91147.1|91245.8|91141.8|15
1640566550000|2021-12-27 00:55:50|91242.2|91141|91245.9|91155|91250.8|91160.9|91233.4|91129.4|52
1640566560000|2021-12-27 00:56:00|91242.3|91161.8|91241.6|91155.3|91250.5|91162.5|91235.7|91138.9|34
1640566570000|2021-12-27 00:56:10|91237|91163.3|91245.9|91154.5|91249.5|91163.3|91237|91142.4|27
1640566580000|2021-12-27 00:56:20|91247.6|91154.9|91239.7|91157.6|91247.6|91160.2|91239.7|91139.2|39
1640566590000|2021-12-27 00:56:30|91236.5|91158.8|91229.4|91153.8|91242.6|91158.8|91227.9|91152.4|28
1640566600000|2021-12-27 00:56:40|91229.6|91154.1|91240.9|91152.4|91241.5|91175.3|91221.2|91145.1|44
1640566610000|2021-12-27 00:56:50|91241|91153.1|91239.4|91162.8|91243.6|91177.5|91225.3|91147.8|46
1640566620000|2021-12-27 00:57:00|91239.2|91164|91254.8|91170.6|91261.6|91177.2|91239.2|91164|46
1640566630000|2021-12-27 00:57:10|91259.2|91170|91264.9|91166.4|91265.1|91175.3|91252|91164.8|25
1640566640000|2021-12-27 00:57:20|91265|91168|91252.2|91148.2|91268.7|91168|91252.2|91148.2|25
1640566650000|2021-12-27 00:57:30|91251.7|91147.7|91229.9|91179.9|91255|91179.9|91222.8|91147.7|46
1640566660000|2021-12-27 00:57:40|91239.2|91169.2|91241.9|91160.8|91243.5|91180.1|91229.5|91158.8|30
1640566670000|2021-12-27 00:57:50|91242|91159.7|91263.4|91161.6|91265.2|91163.6|91237.6|91156.8|22
1640566680000|2021-12-27 00:58:00|91261|91162.5|91262.3|91166.8|91265.9|91173.9|91253.4|91159.4|29
1640566690000|2021-12-27 00:58:10|91261.3|91168.8|91263.4|91172.7|91265.9|91177.2|91256.7|91168.8|24
1640566700000|2021-12-27 00:58:20|91263.1|91173.1|91243.7|91164.7|91265.8|91173.1|91242.5|91164.6|15
1640566710000|2021-12-27 00:58:30|91235|91185|91231.1|91181.1|91235|91185|91230|91180|12
1640566720000|2021-12-27 00:58:40|91230.6|91180.6|91250.9|91163.2|91251.5|91186|91230.6|91163.1|15
1640566730000|2021-12-27 00:58:50|91251.5|91163.7|91264.7|91160.7|91264.8|91167.9|91250.9|91158|16
1640566740000|2021-12-27 00:59:00|91258.4|91165|91263.4|91159.4|91266.9|91165.6|91258|91156.1|11
1640566750000|2021-12-27 00:59:10|91266.9|91170.9|91263.6|91169|91269|91173.7|91263.4|91160.6|17
1640566760000|2021-12-27 00:59:20|91265.8|91169.1|91253.7|91171.2|91265.8|91177.2|91240.1|91150.1|20
1640566770000|2021-12-27 00:59:30|91260.6|91150.3|91254.6|91151.1|91260.6|91154.2|91251|91150.1|12
1640566780000|2021-12-27 00:59:40|91257.3|91165|91262.6|91165|91266|91170|91251|91165|25
1640566790000|2021-12-27 00:59:50|91260.6|91165.8|91260.7|91174.6|91262.2|91178.2|91254.9|91159.3|21
1640566800000|2021-12-27 01:00:00|91260.5|91171.4|91253.4|91176.7|91261.1|91178.3|91253.4|91163.5|26
1640566810000|2021-12-27 01:00:10|91253|91176|91256.3|91168.8|91257.9|91184|91232.3|91158.8|28
1640566820000|2021-12-27 01:00:20|91261.4|91165.4|91252.4|91148.4|91261.4|91170|91246.2|91148.2|15
1640566830000|2021-12-27 01:00:30|91251.8|91163.6|91246.4|91172.4|91254.6|91184.3|91234.3|91163.6|11
1640566840000|2021-12-27 01:00:40|91251.5|91171|91249.4|91174.2|91260.3|91174.2|91247.9|91166.8|12
1640566850000|2021-12-27 01:00:50|91250.4|91172.7|91266.8|91182.4|91271.6|91183.2|91249.2|91165.9|47
1640566860000|2021-12-27 01:01:00|91267.3|91176.4|91277.9|91184.2|91280.1|91190.6|91267.3|91176.4|34
1640566870000|2021-12-27 01:01:10|91279.8|91182.5|91270.1|91177.4|91279.8|91187.2|91265.9|91177.4|22
1640566880000|2021-12-27 01:01:20|91271.1|91177.5|91273.8|91181.3|91275.1|91181.6|91266.5|91177.5|16
1640566890000|2021-12-27 01:01:30|91239|91189|91236.8|91186.8|91241.4|91191.4|91235.1|91185.1|23
1640566900000|2021-12-27 01:01:40|91240.4|91190.4|91233.4|91183.4|91254.6|91190.4|91233.3|91170.1|10
1640566910000|2021-12-27 01:01:50|91236|91186|91261.3|91180.7|91270.7|91187.2|91234.4|91178.5|39
1640566920000|2021-12-27 01:02:00|91261.8|91181.1|91258|91180.5|91269.9|91181.1|91258|91175.1|22
1640566930000|2021-12-27 01:02:10|91261.1|91179.4|91267.1|91174.9|91269.9|91180.2|91260.7|91172.9|22
1640566940000|2021-12-27 01:02:20|91267.3|91181.6|91236.9|91186.9|91267.3|91186.9|91236|91173.3|9
1640566950000|2021-12-27 01:02:30|91231.9|91181.9|91239.6|91189.6|91240.9|91190.9|91231.4|91181.4|12
1640566960000|2021-12-27 01:02:40|91240|91190|91233.2|91183.2|91240|91190|91232.5|91182.5|16
1640566970000|2021-12-27 01:02:50|91269.2|91178.5|91258.2|91170.7|91269.2|91182.6|91251.3|91160.8|33
1640566980000|2021-12-27 01:03:00|91263.2|91170.2|91257.3|91162.7|91263.6|91171.2|91257.3|91162|11
1640566990000|2021-12-27 01:03:10|91251.7|91166.8|91260.1|91175.3|91260.5|91176.5|91250.3|91157.9|24
1640567000000|2021-12-27 01:03:20|91232.3|91182.3|91241|91191|91241|91191|91232.3|91182.3|13
1640567010000|2021-12-27 01:03:30|91244.1|91194.1|91234.7|91184.7|91254|91194.1|91233|91166.7|12
1640567020000|2021-12-27 01:03:40|91234.8|91184.8|91251.6|91164.4|91259.3|91184.8|91227.3|91153.7|10
1640567030000|2021-12-27 01:03:50|91252.5|91163.9|91265.2|91177.1|91265.2|91179.1|91249.3|91163.9|8
1640567040000|2021-12-27 01:04:00|91268|91172.7|91262.3|91176.7|91272.1|91179.4|91257.2|91172.7|18
1640567050000|2021-12-27 01:04:10|91257.6|91175|91239.3|91166.4|91261|91178.5|91228.5|91163.5|14
1640567060000|2021-12-27 01:04:20|91229.2|91179.2|91240.9|91168.3|91248|91184.9|91228.7|91163.6|25
1640567070000|2021-12-27 01:04:30|91242.2|91167|91230|91180|91242.2|91185.4|91229.4|91167|9
1640567080000|2021-12-27 01:04:40|91252.9|91175.4|91271.2|91173.9|91276.1|91180.8|91230.8|91168.3|21
1640567090000|2021-12-27 01:04:50|91270.1|91174|91256.7|91176|91270.1|91177.4|91254.9|91171.8|16
1640567100000|2021-12-27 01:05:00|91257.1|91175.7|91259.1|91170.4|91262.2|91175.7|91251.1|91169.1|25
1640567110000|2021-12-27 01:05:10|91241.7|91168.7|91223.7|91173.7|91241.7|91176.9|91223.7|91166.1|12
1640567120000|2021-12-27 01:05:20|91224.4|91174.4|91226|91176|91236.6|91177.4|91223.6|91165.2|14
1640567130000|2021-12-27 01:05:30|91233.4|91163.3|91248.4|91144.4|91252.2|91176.5|91222.9|91138.9|25
1640567140000|2021-12-27 01:05:40|91248.1|91144.1|91244.3|91146.5|91248.1|91153|91241.6|91141.8|33
1640567150000|2021-12-27 01:05:50|91244.6|91149.5|91245.8|91145.6|91247.4|91149.7|91240.8|91144.4|26
1640567160000|2021-12-27 01:06:00|91245.6|91144.8|91221.7|91149.8|91247.2|91153.1|91221.7|91139.4|18
1640567170000|2021-12-27 01:06:10|91221.9|91149.2|91219.9|91169.9|91222|91171.8|91210.8|91149.2|14
1640567180000|2021-12-27 01:06:20|91218.5|91168.5|91259.6|91157.7|91259.8|91168.9|91218|91157.7|15
1640567190000|2021-12-27 01:06:30|91259.8|91168.8|91249.9|91162.2|91259.8|91171.2|91245.3|91161.2|21
1640567200000|2021-12-27 01:06:40|91251.5|91163|91252.6|91158.4|91252.6|91163|91242.6|91158.4|11
1640567210000|2021-12-27 01:06:50|91253.1|91158.6|91214.4|91164.4|91253.1|91167.5|91214.4|91158.6|29
1640567220000|2021-12-27 01:07:00|91214.2|91164.2|91215.1|91165.1|91219.1|91169.1|91211.9|91161.9|21
1640567230000|2021-12-27 01:07:10|91212.2|91162.2|91213.5|91163.5|91215|91165|91211|91161|14
1640567240000|2021-12-27 01:07:20|91214.3|91164.3|91241|91151.5|91244.4|91166.3|91210.8|91147.9|29
1640567250000|2021-12-27 01:07:30|91242.2|91152.6|91234.1|91148.3|91243.8|91152.6|91230.3|91148.3|12
1640567260000|2021-12-27 01:07:40|91234.6|91145.5|91238.7|91145.8|91245.4|91148.1|91234.6|91144.7|12
1640567270000|2021-12-27 01:07:50|91243.7|91144.9|91208.7|91158.7|91247.3|91161.1|91208.7|91144.9|16
1640567280000|2021-12-27 01:08:00|91209.3|91159.3|91222.8|91143.6|91225.7|91159.7|91207.6|91142.6|12
1640567290000|2021-12-27 01:08:10|91220.3|91144.8|91240.6|91144.2|91240.6|91161.7|91204.5|91143.9|19
1640567300000|2021-12-27 01:08:20|91234.3|91145.3|91241.2|91144.2|91245.6|91147.2|91234|91144.2|10
1640567310000|2021-12-27 01:08:30|91227.8|91157.3|91241.9|91150.3|91241.9|91164|91213.6|91148.5|16
1640567320000|2021-12-27 01:08:40|91240.5|91154.9|91205.7|91155.7|91244.5|91155.7|91205.7|91153.1|19
1640567330000|2021-12-27 01:08:50|91218|91143.5|91210.3|91160.3|91225.2|91162.1|91204.5|91142.9|17
1640567340000|2021-12-27 01:09:00|91211.6|91161.6|91209.5|91159.5|91212.5|91162.5|91208.3|91158.3|18
1640567350000|2021-12-27 01:09:10|91212.9|91162.9|91236.5|91157.2|91250.4|91163.6|91210|91152.3|16
1640567360000|2021-12-27 01:09:20|91236.4|91156.6|91250.3|91146.7|91252|91174.9|91221.2|91144|48
1640567370000|2021-12-27 01:09:30|91249.9|91145.9|91248.1|91160.3|91253.7|91160.9|91244.4|91145.4|33
1640567380000|2021-12-27 01:09:40|91245.1|91160.5|91247.1|91143.1|91250.9|91160.8|91243.7|91142.7|19
1640567390000|2021-12-27 01:09:50|91248.3|91144.3|91217.6|91167.6|91248.3|91168.2|91216.6|91144.3|9
1640567400000|2021-12-27 01:10:00|91217.7|91167.7|91218.5|91168.5|91228.4|91168.5|91216.8|91155|9
1640567410000|2021-12-27 01:10:10|91219.7|91169.7|91246.3|91142.3|91254.5|91171.2|91217.1|91142.3|18
1640567420000|2021-12-27 01:10:20|91251.7|91147.7|91245.3|91143|91251.7|91151.2|91243.7|91141.9|17
1640567430000|2021-12-27 01:10:30|91235.6|91155.5|91244.2|91149.9|91247.3|91162.8|91235.6|91148.2|22
1640567440000|2021-12-27 01:10:40|91244.6|91151.3|91221.8|91171.8|91247.6|91172.6|91221.8|91146.7|18
1640567450000|2021-12-27 01:10:50|91219.6|91169.6|91224.7|91174.7|91232|91174.7|91219.6|91161.3|13
1640567460000|2021-12-27 01:11:00|91224.3|91174.3|91218|91168|91231.2|91174.4|91218|91158|8
1640567470000|2021-12-27 01:11:10|91218.1|91168.1|91239.5|91155.4|91248.3|91168.1|91218.1|91142.1|16
1640567480000|2021-12-27 01:11:20|91243.9|91150|91241.3|91152|91247.8|91152|91241.3|91143.7|17
1640567490000|2021-12-27 01:11:30|91242.5|91147.3|91238.6|91152.5|91244.7|91152.6|91238.6|91144|15
1640567500000|2021-12-27 01:11:40|91219.3|91169.3|91234.3|91158.7|91236.5|91169.3|91218|91158.7|9
1640567510000|2021-12-27 01:11:50|91236.2|91153.3|91221.5|91171.5|91239.4|91171.6|91221.5|91153.3|16
1640567520000|2021-12-27 01:12:00|91221.6|91171.6|91248.3|91155.5|91249.9|91171.6|91221.1|91144.8|13
1640567530000|2021-12-27 01:12:10|91250.7|91152.4|91249.2|91145.2|91252.9|91152.4|91247|91143|17
1640567540000|2021-12-27 01:12:20|91250.5|91146.5|91252.5|91148.8|91252.5|91158.9|91242.5|91143.6|21
1640567550000|2021-12-27 01:12:30|91252.1|91149.3|91239.5|91158.6|91253.3|91178|91228|91148.7|9
1640567560000|2021-12-27 01:12:40|91236.9|91164.4|91220.5|91170.5|91237.1|91176.4|91218.6|91160.5|15
1640567570000|2021-12-27 01:12:50|91240|91168.1|91230.3|91148.6|91240.8|91170.6|91216.8|91143.1|19
1640567580000|2021-12-27 01:13:00|91225.1|91154.6|91239.5|91148.2|91247.7|91154.6|91225.1|91138.7|17
1640567590000|2021-12-27 01:13:10|91242.4|91143.3|91242.8|91147.5|91245.5|91149.6|91238.4|91141.1|22
1640567600000|2021-12-27 01:13:20|91242.2|91146.3|91245.8|91141.9|91246.3|91153|91242.2|91141.9|18
1640567610000|2021-12-27 01:13:30|91245.2|91158.1|91218|91168|91245.2|91168.8|91217.2|91154|16
1640567620000|2021-12-27 01:13:40|91217.7|91167.7|91213.7|91163.7|91231.4|91167.7|91213.7|91149.9|10
1640567630000|2021-12-27 01:13:50|91213.6|91163.6|91247|91150.6|91249.8|91169.9|91213.6|91146.5|28
1640567640000|2021-12-27 01:14:00|91242.1|91153.5|91239.2|91149.4|91247.6|91156.9|91237.8|91144.9|9
1640567650000|2021-12-27 01:14:10|91238.2|91152.8|91237.8|91153.9|91242.1|91171.7|91221.6|91152.5|13
1640567660000|2021-12-27 01:14:20|91239.9|91153.4|91229.2|91156.2|91242.1|91158|91228.8|91150.9|18
1640567670000|2021-12-27 01:14:30|91232.3|91157.4|91234|91154.9|91234|91158.9|91230.2|91153.7|11
1640567680000|2021-12-27 01:14:40|91232.4|91157.2|91218.2|91168.2|91232.4|91170.9|91218.2|91157.2|8
1640567690000|2021-12-27 01:14:50|91218.9|91168.9|91246.9|91146.8|91247.8|91168.9|91218.9|91142.8|23
1640567700000|2021-12-27 01:15:00|91244.9|91150.3|91235.6|91162.7|91247|91165.9|91233.6|91144.6|39
1640567710000|2021-12-27 01:15:10|91235.4|91162.9|91239.7|91150.4|91240.2|91162.9|91234.9|91149.6|20
1640567720000|2021-12-27 01:15:20|91239.6|91152.7|91228.7|91155.7|91240.6|91169.1|91218.3|91152.7|15
1640567730000|2021-12-27 01:15:30|91228.3|91157.4|91220|91170|91230.6|91171.9|91217.2|91156.9|17
1640567740000|2021-12-27 01:15:40|91220.3|91170.3|91240.4|91140.9|91246|91170.3|91209.7|91135.2|23
1640567750000|2021-12-27 01:15:50|91232.8|91148|91234.4|91130.7|91239.7|91154.2|91231|91130.7|25
1640567760000|2021-12-27 01:16:00|91234.3|91130.6|91230.9|91126.9|91236.2|91136.1|91223.5|91124.4|28
1640567770000|2021-12-27 01:16:10|91232.2|91129.8|91222.4|91126.6|91233.4|91135.6|91221.4|91120.7|38
1640567780000|2021-12-27 01:16:20|91222.5|91126.7|91223.8|91124.6|91225.5|91127.4|91220.9|91120.4|23
1640567790000|2021-12-27 01:16:30|91225.4|91123.3|91212.1|91125.5|91225.4|91125.5|91212.1|91118|25
1640567800000|2021-12-27 01:16:40|91214.3|91121.9|91218.5|91114.6|91219.7|91123.5|91213.3|91113.1|20
1640567810000|2021-12-27 01:16:50|91217.8|91113.8|91210.6|91134.3|91227.4|91146|91196|91113.8|21
1640567820000|2021-12-27 01:17:00|91209.5|91134.1|91227.2|91137.6|91235.2|91147.3|91197.3|91130.7|24
1640567830000|2021-12-27 01:17:10|91231.1|91137.2|91230.1|91126.1|91231.1|91137.2|91225.5|91125.1|18
1640567840000|2021-12-27 01:17:20|91230.7|91126.7|91226.4|91129.3|91230.7|91134.2|91222.6|91124.8|25
1640567850000|2021-12-27 01:17:30|91227.6|91126.6|91214|91138.7|91228.4|91145|91212.8|91125.9|14
1640567860000|2021-12-27 01:17:40|91205.7|91155.7|91218.9|91132|91218.9|91156|91201|91132|15
1640567870000|2021-12-27 01:17:50|91218.4|91133.2|91230.7|91136.9|91233.6|91139.1|91215.3|91131.3|17
1640567880000|2021-12-27 01:18:00|91232|91135.3|91223.5|91143.2|91232|91158.2|91208.2|91135.3|26
1640567890000|2021-12-27 01:18:10|91225.6|91144.3|91224.2|91133|91227.5|91145.3|91219.3|91131.8|34
1640567900000|2021-12-27 01:18:20|91225.3|91131.2|91217.1|91130.4|91226.2|91135|91217.1|91127|19
1640567910000|2021-12-27 01:18:30|91220.4|91129.1|91196.8|91146.8|91222.6|91148.1|91196.8|91122.1|23
1640567920000|2021-12-27 01:18:40|91209.2|91128.3|91211.3|91133.9|91216.1|91149.2|91194.9|91123.9|11
1640567930000|2021-12-27 01:18:50|91209.9|91136.2|91230.4|91126.4|91232.6|91141.5|91209.9|91125.9|23
1640567940000|2021-12-27 01:19:00|91230.3|91126.3|91223.9|91141.6|91234.1|91141.6|91221.5|91124.8|18
1640567950000|2021-12-27 01:19:10|91225.2|91141.5|91225.8|91138.8|91228.3|91141.6|91222.7|91137.4|15
1640567960000|2021-12-27 01:19:20|91212.1|91140.1|91200.1|91150.1|91212.6|91152.4|91200.1|91140.1|6
1640567970000|2021-12-27 01:19:30|91198.8|91148.8|91210.3|91135|91222.7|91148.8|91197.8|91116|20
1640567980000|2021-12-27 01:19:40|91195.5|91145.5|91237.2|91134.4|91237.2|91145.5|91195.5|91133.3|11
1640567990000|2021-12-27 01:19:50|91232.8|91122.9|91224.9|91133.1|91232.8|91134.6|91217.1|91122.9|16
1640568000000|2021-12-27 01:20:00|91225.3|91133.8|91223.2|91132.4|91225.3|91134.5|91218.7|91130.9|18
1640568010000|2021-12-27 01:20:10|91223.3|91132.5|91206.6|91128.6|91223.3|91138.4|91206.6|91114.1|24
1640568020000|2021-12-27 01:20:20|91208.2|91127.2|91222|91121.5|91227.4|91135.1|91208.2|91117.8|43
1640568030000|2021-12-27 01:20:30|91220.6|91123.1|91235.8|91132.1|91237|91133|91217|91120.2|23
1640568040000|2021-12-27 01:20:40|91237.6|91133.6|91230.8|91134.8|91237.6|91135.3|91216.5|91122.7|50
1640568050000|2021-12-27 01:20:50|91231.1|91135|91230.3|91134|91233.2|91136.3|91227|91130.8|56
1640568060000|2021-12-27 01:21:00|91229.7|91133|91225|91128.5|91234.1|91134.1|91210.8|91118.5|45
1640568070000|2021-12-27 01:21:10|91224.2|91128.4|91226.5|91122.5|91229.8|91128.6|91219.5|91120.4|50
1640568080000|2021-12-27 01:21:20|91234.6|91130.6|91225.6|91121.6|91234.6|91133.9|91220.2|91116.2|18
1640568090000|2021-12-27 01:21:30|91225.9|91121.9|91224.3|91120.3|91227.8|91124|91223.2|91119.2|18
1640568100000|2021-12-27 01:21:40|91224.7|91120.7|91225|91122.7|91226.3|91127.4|91221.6|91120.6|18
1640568110000|2021-12-27 01:21:50|91220|91116|91220.5|91116.5|91220.6|91121|91215.3|91115.4|17
1640568120000|2021-12-27 01:22:00|91220|91116|91221.1|91117.1|91221.9|91127.1|91214.4|91116|21
1640568130000|2021-12-27 01:22:10|91220.9|91116.9|91228.4|91124.4|91228.4|91126.5|91216.4|91115.2|19
1640568140000|2021-12-27 01:22:20|91225.1|91121.1|91220|91127.3|91226.2|91127.3|91219.9|91119.8|8
1640568150000|2021-12-27 01:22:30|91223.3|91119.4|91228|91124|91228|91124|91223.1|91119.2|10
1640568160000|2021-12-27 01:22:40|91224.1|91127.1|91223.6|91119.6|91227.6|91127.1|91217|91113|10
1640568170000|2021-12-27 01:22:50|91213.4|91134.4|91226.5|91122.5|91230.3|91134.4|91213.4|91122.3|10
1640568180000|2021-12-27 01:23:00|91225.2|91121.2|91219.8|91115.8|91226.2|91122.8|91219.1|91115.8|26
1640568190000|2021-12-27 01:23:10|91219.7|91115.7|91211.9|91107.9|91219.8|91115.8|91209.5|91106.8|20
1640568200000|2021-12-27 01:23:20|91211.4|91107.4|91212.7|91110.3|91213.2|91110.3|91211.4|91107.4|6
1640568210000|2021-12-27 01:23:30|91211.6|91112.6|91213.7|91114.1|91219.5|91124.4|91205.8|91112.6|10
1640568220000|2021-12-27 01:23:40|91213.4|91113.8|91212.6|91108.6|91216.1|91113.9|91208.4|91107.3|18
1640568230000|2021-12-27 01:23:50|91215.6|91111.6|91214.7|91110.7|91215.6|91111.6|91210.9|91106.9|10
1640568240000|2021-12-27 01:24:00|91211.9|91107.9|91206.3|91102.3|91215.5|91113.1|91202.7|91102.3|32
1640568250000|2021-12-27 01:24:10|91206.1|91103.8|91198.9|91094.9|91206.1|91113|91196.2|91092.2|26
1640568260000|2021-12-27 01:24:20|91197.5|91093.5|91201|91097|91201|91104.4|91197.5|91093.5|11
1640568270000|2021-12-27 01:24:30|91200.9|91096.9|91203.5|91099.5|91204.9|91100.9|91198.5|91096.2|22
1640568280000|2021-12-27 01:24:40|91205.3|91101.3|91201.1|91097.1|91209|91105|91200.5|91096.5|19
1640568290000|2021-12-27 01:24:50|91200.4|91096.4|91204.8|91100.8|91204.9|91100.9|91200|91096|27
1640568300000|2021-12-27 01:25:00|91204.6|91100.6|91199|91105.5|91206.2|91105.5|91199|91100.5|12
1640568310000|2021-12-27 01:25:10|91196.4|91106.8|91202.2|91098.2|91202.2|91106.8|91196.4|91093.6|22
1640568320000|2021-12-27 01:25:20|91202|91098|91205.3|91101.3|91206|91110.8|91199|91098|18
1640568330000|2021-12-27 01:25:30|91205.4|91105|91205|91101|91206.6|91106.3|91201|91099.1|12
1640568340000|2021-12-27 01:25:40|91204.7|91100.7|91207.8|91103.8|91207.8|91104.7|91204.3|91100.7|19
1640568350000|2021-12-27 01:25:50|91205.4|91101.4|91200.6|91096.6|91206.9|91102.9|91200.2|91096.2|28
1640568360000|2021-12-27 01:26:00|91200|91096|91200.3|91096.3|91200.9|91096.9|91197.2|91093.2|29
1640568370000|2021-12-27 01:26:10|91199.9|91095.9|91201.2|91097.2|91201.6|91102.7|91196|91093.6|27
1640568380000|2021-12-27 01:26:20|91201.6|91097.6|91203.8|91099.8|91207.8|91103.8|91200.6|91096.6|16
1640568390000|2021-12-27 01:26:30|91204.9|91100.9|91204|91100|91206.8|91102.8|91201.3|91097.3|23
1640568400000|2021-12-27 01:26:40|91200.9|91096.9|91203.9|91099.9|91206|91102|91200.9|91096.9|22
1640568410000|2021-12-27 01:26:50|91203.7|91099.7|91205.8|91101.8|91213.1|91112.5|91201|91099.4|17
1640568420000|2021-12-27 01:27:00|91205.1|91101.1|91204.5|91110.5|91207.9|91110.5|91204.2|91100.2|11
1640568430000|2021-12-27 01:27:10|91205|91108.8|91212.8|91108.8|91212.9|91111.3|91203.2|91107.6|8
1640568440000|2021-12-27 01:27:20|91212.7|91111.5|91211.4|91107.4|91214.9|91112.5|91206.9|91102.9|22
1640568450000|2021-12-27 01:27:30|91211.2|91109.1|91206.9|91106|91214|91111|91206.3|91102.3|13
1640568460000|2021-12-27 01:27:40|91206.6|91105.5|91200.8|91096.8|91208.5|91105.6|91199.8|91095.8|29
1640568470000|2021-12-27 01:27:50|91200.4|91096.4|91195|91091|91202.4|91098.4|91194.3|91090.3|18
1640568480000|2021-12-27 01:28:00|91195.3|91091.3|91203.2|91099.2|91203.2|91099.2|91190.3|91086.3|33
1640568490000|2021-12-27 01:28:10|91203.3|91099.3|91204.3|91100.3|91205.6|91101.6|91201.9|91097.9|23
1640568500000|2021-12-27 01:28:20|91204.4|91100.4|91204|91100|91205.2|91101.2|91202.1|91098.1|23
1640568510000|2021-12-27 01:28:30|91205.1|91101.1|91200|91106.2|91206.4|91106.2|91200|91096.7|15
1640568520000|2021-12-27 01:28:40|91201.4|91103.4|91199|91103.5|91201.4|91106.5|91196.2|91103.2|8
1640568530000|2021-12-27 01:28:50|91196.9|91105.2|91206.9|91102.9|91206.9|91105.2|91196.9|91097.8|12
1640568540000|2021-12-27 01:29:00|91206.6|91102.6|91205.9|91101.9|91206.9|91102.9|91205.9|91101.9|5
1640568550000|2021-12-27 01:29:10|91206.4|91102.7|91206.8|91104.7|91210.1|91106.1|91206|91102|8
1640568560000|2021-12-27 01:29:20|91206.1|91106.7|91205.4|91101.4|91210.6|91106.7|91205.2|91101.2|9
1640568570000|2021-12-27 01:29:30|91201.3|91097.3|91202.8|91102.3|91203.2|91105.5|91198|91094|24
1640568580000|2021-12-27 01:29:40|91203.7|91099.7|91198.4|91095.2|91204.3|91103.6|91195.2|91093.5|18
1640568590000|2021-12-27 01:29:50|91197.5|91093.5|91197.5|91093.5|91197.5|91098.2|91194.6|91090.6|10
1640568600000|2021-12-27 01:30:00|91197.7|91093.7|91203.7|91099.7|91203.7|91099.7|91196.4|91093.5|23
1640568610000|2021-12-27 01:30:10|91205|91101|91204.3|91100.8|91205.9|91102.9|91202.6|91098.6|15
1640568620000|2021-12-27 01:30:20|91203.6|91102.3|91199.1|91099.6|91204.8|91102.3|91199.1|91097.3|22
1640568630000|2021-12-27 01:30:30|91200.9|91097.9|91200.4|91101.4|91202.9|91107.5|91195.2|91095.8|22
1640568640000|2021-12-27 01:30:40|91204.6|91100.6|91202.6|91098.6|91204.6|91103.2|91199.5|91095.5|19
1640568650000|2021-12-27 01:30:50|91205.8|91101.8|91205.5|91101.5|91208.2|91104.2|91202.7|91098.7|33
1640568660000|2021-12-27 01:31:00|91207.6|91103.6|91208.1|91104.1|91210.3|91106.3|91207.3|91103.3|22
1640568670000|2021-12-27 01:31:10|91209.2|91105.2|91210.2|91106.6|91210.3|91106.6|91208.1|91104.1|15
1640568680000|2021-12-27 01:31:20|91202.3|91108.8|91206|91102|91206.9|91110|91199.5|91101|22
1640568690000|2021-12-27 01:31:30|91206.7|91102.7|91204.6|91109.5|91207.7|91112.1|91200.4|91101.7|10
1640568700000|2021-12-27 01:31:40|91204.4|91110.5|91212.1|91108.1|91212.1|91110.5|91204.4|91102.6|21
1640568710000|2021-12-27 01:31:50|91209.3|91109.2|91211.7|91107.7|91213.2|91109.2|91208.8|91104.8|22
1640568720000|2021-12-27 01:32:00|91210.4|91106.4|91209.3|91105.3|91210.5|91106.5|91207.7|91103.7|28
1640568730000|2021-12-27 01:32:10|91209.1|91105.1|91199.3|91112.3|91211.3|91112.7|91198.7|91105|10
1640568740000|2021-12-27 01:32:20|91198.7|91111.2|91202.3|91100.1|91204.3|91117.5|91194.2|91097.8|24
1640568750000|2021-12-27 01:32:30|91200.2|91096.2|91203.6|91099.6|91203.6|91099.6|91199.9|91095.9|15
1640568760000|2021-12-27 01:32:40|91202.9|91098.9|91203.2|91102|91204.6|91105.1|91200.8|91098.5|13
1640568770000|2021-12-27 01:32:50|91204.2|91100.2|91206.3|91102.3|91208.1|91104.1|91203.6|91099.6|20
1640568780000|2021-12-27 01:33:00|91206.4|91102.4|91205.6|91101.6|91206.4|91102.4|91204.4|91100.4|18
1640568790000|2021-12-27 01:33:10|91200.3|91098.5|91204.5|91100.5|91204.9|91108.7|91199.1|91097.3|22
1640568800000|2021-12-27 01:33:20|91205|91101|91219.7|91115.7|91220.4|91119.8|91203.8|91100.3|26
1640568810000|2021-12-27 01:33:30|91220.8|91116.8|91221.3|91117.3|91223.9|91119.9|91215|91111|14
1640568820000|2021-12-27 01:33:40|91221.5|91117.5|91218.7|91114.7|91222.9|91118.9|91217.3|91113.3|22
1640568830000|2021-12-27 01:33:50|91218.8|91114.8|91210.4|91117.2|91218.8|91117.2|91210.4|91112.7|21
1640568840000|2021-12-27 01:34:00|91214.7|91110.7|91215.6|91111.6|91215.9|91113.3|91213.3|91110|22
1640568850000|2021-12-27 01:34:10|91215.4|91111.4|91213.1|91118.2|91219.6|91121.6|91211.7|91111.4|26
1640568860000|2021-12-27 01:34:20|91215.9|91118.8|91223.5|91119.5|91224.4|91120.4|91215.9|91113.7|18
1640568870000|2021-12-27 01:34:30|91224.2|91120.2|91221.6|91117.6|91225|91125|91220.1|91116.1|13
1640568880000|2021-12-27 01:34:40|91221.9|91117.9|91221.7|91122.8|91223.6|91124.6|91218.7|91114.7|33
1640568890000|2021-12-27 01:34:50|91223.3|91123|91215.7|91111.7|91225.5|91123|91214.3|91110.3|21
1640568900000|2021-12-27 01:35:00|91215.5|91111.5|91216.4|91112.4|91219.1|91118.2|91212.4|91108.8|37
1640568910000|2021-12-27 01:35:10|91214.8|91115.6|91218.9|91114.9|91219|91115.6|91214.8|91111.9|10
1640568920000|2021-12-27 01:35:20|91217.2|91113.2|91218.1|91114.1|91220.8|91122.3|91217.1|91113.1|28
1640568930000|2021-12-27 01:35:30|91221.4|91117.4|91220.1|91116.1|91221.4|91123.2|91216.4|91115|19
1640568940000|2021-12-27 01:35:40|91220.5|91116.5|91208.1|91123|91220.5|91123|91207.2|91115.4|14
1640568950000|2021-12-27 01:35:50|91207.7|91122.9|91213.3|91118.6|91216|91122.9|91207.7|91113.8|12
1640568960000|2021-12-27 01:36:00|91214.5|91115.4|91212.4|91117.3|91214.5|91119.5|91209.4|91114.7|7
1640568970000|2021-12-27 01:36:10|91215.6|91111.6|91221.1|91117.1|91221.1|91125.2|91215.5|91111.5|17
1640568980000|2021-12-27 01:36:20|91220.9|91116.9|91219.3|91116.7|91221|91117|91219.3|91115.6|14
1640568990000|2021-12-27 01:36:30|91217|91113|91230.3|91126.7|91230.3|91126.7|91217|91113|20
1640569000000|2021-12-27 01:36:40|91230.6|91126.6|91222.1|91118.1|91230.6|91130.7|91211.2|91117.5|25
1640569010000|2021-12-27 01:36:50|91222.7|91119.1|91225.2|91121.2|91225.4|91133.1|91211.8|91118.4|32
1640569020000|2021-12-27 01:37:00|91224.1|91122.5|91222.7|91118.7|91224.8|91123|91222.6|91118.7|33
1640569030000|2021-12-27 01:37:10|91222.2|91118.2|91219.3|91115.3|91224.9|91128.1|91218.2|91114.7|44
1640569040000|2021-12-27 01:37:20|91221|91117.1|91217.4|91113.4|91222.2|91120.4|91217.4|91113.4|19
1640569050000|2021-12-27 01:37:30|91218.4|91114.4|91216.3|91112.3|91220.2|91121.9|91208.2|91104.2|38
1640569060000|2021-12-27 01:37:40|91216.5|91112.5|91216.3|91118.3|91217.3|91122|91210.8|91111.8|20
1640569070000|2021-12-27 01:37:50|91215.8|91117.5|91216.8|91121.1|91216.9|91123|91212.4|91117.5|12
1640569080000|2021-12-27 01:38:00|91213.4|91123.7|91206.6|91129.7|91218.5|91143.8|91190.9|91113.2|25
1640569090000|2021-12-27 01:38:10|91205.3|91124.7|91217.3|91119.9|91219.4|91128.4|91203.7|91115.1|8
1640569100000|2021-12-27 01:38:20|91208.9|91129.9|91218.4|91122|91220.7|91129.9|91208.6|91116.7|7
1640569110000|2021-12-27 01:38:30|91215.9|91123.3|91215|91118.2|91218.8|91123.3|91215|91115.2|3
1640569120000|2021-12-27 01:38:40|91212.3|91121.7|91220.9|91116.9|91222.1|91121.7|91212.3|91115.1|17
1640569130000|2021-12-27 01:38:50|91215.4|91126.4|91219|91115|91220.2|91126.4|91215.4|91114.5|16
1640569140000|2021-12-27 01:39:00|91218.9|91114.9|91216|91116.9|91218.9|91123.1|91210.4|91114.9|13
1640569150000|2021-12-27 01:39:10|91213.4|91121.3|91215|91122.9|91215.9|91145.5|91195.5|91117.5|13
1640569160000|2021-12-27 01:39:20|91218.6|91114.6|91221.1|91117.1|91222|91123|91217.8|91113.8|16
1640569170000|2021-12-27 01:39:30|91216.1|91120.3|91219.6|91115.6|91222.6|91130.1|91213.5|91115.5|14
1640569180000|2021-12-27 01:39:40|91219.5|91115.5|91217.8|91128.9|91220.2|91128.9|91213.2|91115.5|13
1640569190000|2021-12-27 01:39:50|91207.2|91128.3|91213.1|91120.4|91215.6|91128.3|91207.2|91117.7|9
1640569200000|2021-12-27 01:40:00|91213|91120.3|91205.7|91128.6|91214.6|91128.8|91205.4|91119.6|12
1640569210000|2021-12-27 01:40:10|91204.5|91129.2|91220|91122.1|91221.6|91147.1|91196.5|91117.1|29
1640569220000|2021-12-27 01:40:20|91223.2|91119.2|91216.6|91129.3|91223.2|91129.3|91216.5|91115.9|30
1640569230000|2021-12-27 01:40:30|91217.3|91125.9|91218.2|91126.7|91221.6|91130.5|91215.1|91121.9|15
1640569240000|2021-12-27 01:40:40|91219.2|91127.8|91210.2|91139.8|91220.3|91151|91199.7|91123.5|9
1640569250000|2021-12-27 01:40:50|91211.4|91138.8|91209.8|91133.8|91211.4|91147|91197|91132.6|8
1640569260000|2021-12-27 01:41:00|91209.2|91133.1|91199|91149|91209.2|91149|91195.1|91132.8|14
1640569270000|2021-12-27 01:41:10|91218.5|91127|91219.7|91122.7|91224.9|91137.1|91218.5|91116.8|38
1640569280000|2021-12-27 01:41:20|91221.3|91121.9|91213.8|91136.1|91222.6|91136.1|91213.8|91118.2|27
1640569290000|2021-12-27 01:41:30|91213.4|91125.7|91216.4|91132.6|91217.7|91133|91213.4|91118.3|21
1640569300000|2021-12-27 01:41:40|91205.5|91129.6|91204.4|91129.4|91206.7|91129.9|91202.9|91125.8|15
1640569310000|2021-12-27 01:41:50|91204.8|91128.9|91196|91146|91206.6|91146|91196|91126|14
1640569320000|2021-12-27 01:42:00|91195.5|91145.5|91214.3|91130.3|91216.1|91145.5|91191.1|91130.3|12
1640569330000|2021-12-27 01:42:10|91210.8|91131.8|91215.8|91131.7|91215.8|91133.1|91210.8|91117.9|21
1640569340000|2021-12-27 01:42:20|91213.1|91131.8|91214.8|91131.9|91217.9|91135.3|91210.7|91130.8|10
1640569350000|2021-12-27 01:42:30|91212.7|91129.4|91202.2|91130|91215.9|91130|91200.2|91127.1|21
1640569360000|2021-12-27 01:42:40|91201.7|91129.8|91203.7|91128.3|91203.9|91140.2|91190.2|91126.4|12
1640569370000|2021-12-27 01:42:50|91203.5|91127.9|91205|91131.7|91205|91145.7|91195.4|91127.9|10
1640569380000|2021-12-27 01:43:00|91214.9|91122.2|91215.4|91114.9|91217.4|91123|91208.5|91112.8|19
1640569390000|2021-12-27 01:43:10|91214.5|91115.2|91211.8|91120.2|91214.5|91120.2|91211.8|91115.2|5
1640569400000|2021-12-27 01:43:20|91208.7|91122.5|91214|91118.2|91214|91125.4|91208.7|91114.9|12
1640569410000|2021-12-27 01:43:30|91203.1|91128.7|91201.5|91129.4|91203.1|91145|91192|91126.9|19
1640569420000|2021-12-27 01:43:40|91202.6|91129.6|91201.3|91128|91204.2|91139.9|91189.9|91127.2|8
1640569430000|2021-12-27 01:43:50|91202.2|91127.4|91216.8|91128.1|91216.8|91145.7|91192.4|91124.2|14
1640569440000|2021-12-27 01:44:00|91218.9|91130.1|91216.6|91112.6|91218.9|91130.4|91211.5|91112.6|22
1640569450000|2021-12-27 01:44:10|91217.1|91114.8|91211.8|91119.6|91217.1|91138.1|91209.1|91114.6|15
1640569460000|2021-12-27 01:44:20|91211.5|91122.6|91191.8|91141.8|91212.1|91142.4|91191.2|91120.4|11
1640569470000|2021-12-27 01:44:30|91190.5|91140.5|91188.3|91138.3|91204.1|91140.6|91188.1|91127.5|17
1640569480000|2021-12-27 01:44:40|91188.7|91138.7|91185.8|91135.8|91199.8|91138.9|91185.8|91126|15
1640569490000|2021-12-27 01:44:50|91212.2|91108.2|91205.4|91127|91215.8|91127.1|91205.4|91108.2|14
1640569500000|2021-12-27 01:45:00|91210.3|91114.6|91205.4|91113.3|91210.8|91128.7|91203|91113.3|23
1640569510000|2021-12-27 01:45:10|91204.4|91113.1|91206.2|91105|91206.6|91113.2|91203.3|91105|26
1640569520000|2021-12-27 01:45:20|91205.3|91105.2|91196.6|91120.3|91205.3|91120.3|91196.1|91097.9|22
1640569530000|2021-12-27 01:45:30|91197.9|91120.4|91200.2|91113.2|91204|91120.4|91197.6|91104.3|17
1640569540000|2021-12-27 01:45:40|91195.3|91113.7|91210.2|91106.2|91210.4|91120.5|91195.3|91102.7|15
1640569550000|2021-12-27 01:45:50|91200.3|91114.8|91208.3|91108.5|91210|91118.4|91200.1|91105.8|10
1640569560000|2021-12-27 01:46:00|91208.4|91108.6|91198.6|91117.9|91208.4|91117.9|91198.6|91108.6|8
1640569570000|2021-12-27 01:46:10|91204.3|91108.9|91192.6|91118|91207.9|91129.8|91179.8|91108.9|10
1640569580000|2021-12-27 01:46:20|91191.8|91119.2|91180.5|91130.5|91192.9|91134.6|91180.5|91119.2|9
1640569590000|2021-12-27 01:46:30|91181|91131|91191.4|91120.5|91194|91131.9|91179.7|91119.9|8
1640569600000|2021-12-27 01:46:40|91210|91106|91201.9|91116.7|91214.1|91118.5|91201.7|91106|20
1640569610000|2021-12-27 01:46:50|91209.2|91111.2|91209.4|91106.6|91210.7|91113.4|91206.2|91105.7|17
1640569620000|2021-12-27 01:47:00|91209.5|91106.7|91208.4|91112.5|91209.5|91117.5|91205.2|91106.7|32
1640569630000|2021-12-27 01:47:10|91208.3|91112.6|91198.2|91121.3|91208.5|91124.5|91194.7|91112.5|14
1640569640000|2021-12-27 01:47:20|91188.7|91120.9|91185.6|91135.6|91189.1|91139.1|91185.6|91120.9|10
1640569650000|2021-12-27 01:47:30|91186.1|91136.1|91214.7|91116.7|91220.6|91136.1|91186.1|91112.9|20
1640569660000|2021-12-27 01:47:40|91216.8|91112.8|91217.1|91116.6|91217.4|91118.6|91213.1|91112.1|22
1640569670000|2021-12-27 01:47:50|91216.8|91115.5|91216.4|91118.1|91218.9|91118.5|91214.6|91112.9|12
1640569680000|2021-12-27 01:48:00|91215.8|91121.1|91191.2|91141.2|91215.9|91143.3|91191.2|91121.1|8
1640569690000|2021-12-27 01:48:10|91191.6|91141.6|91199.6|91128.7|91203|91142|91191.6|91127.8|6
1640569700000|2021-12-27 01:48:20|91199.9|91128.5|91189.8|91139.8|91205|91145.5|91189.7|91128.5|12
1640569710000|2021-12-27 01:48:30|91212.4|91125.2|91214.9|91118.1|91217.5|91129|91212.4|91112.3|20
1640569720000|2021-12-27 01:48:40|91216.3|91115.2|91220.3|91119.5|91221.1|91125.7|91213.2|91115.2|28
1640569730000|2021-12-27 01:48:50|91220.4|91122.7|91227.6|91126.8|91227.8|91128.3|91218.7|91118.8|31
1640569740000|2021-12-27 01:49:00|91224.5|91126.9|91223|91122.3|91225.3|91128.7|91210.3|91120.1|30
1640569750000|2021-12-27 01:49:10|91224.3|91120.3|91201.9|91151.9|91224.3|91151.9|91201.9|91120.1|9
1640569760000|2021-12-27 01:49:20|91201.5|91151.5|91223.7|91131.9|91226.2|91151.5|91201.5|91120.8|14
1640569770000|2021-12-27 01:49:30|91223.6|91127.8|91220.8|91131.2|91230.4|91131.2|91220.8|91122.1|13
1640569780000|2021-12-27 01:49:40|91221.6|91131.3|91224.5|91127.7|91227.7|91131.9|91221|91123.6|28
1640569790000|2021-12-27 01:49:50|91223.1|91129|91199.5|91149.5|91228.8|91153.7|91199|91125.4|9
1640569800000|2021-12-27 01:50:00|91201.4|91151.4|91213.5|91139.4|91213.8|91151.4|91201.4|91139.4|5
1640569810000|2021-12-27 01:50:10|91195.2|91145.2|91198|91148|91198.1|91148.1|91195.2|91145.2|5
1640569820000|2021-12-27 01:50:20|91226.8|91126.8|91224.6|91128.4|91228.6|91135.9|91219.4|91122.4|12
1640569830000|2021-12-27 01:50:30|91226.3|91129.2|91226.9|91122.9|91230.6|91130.7|91223.5|91122.8|25
1640569840000|2021-12-27 01:50:40|91225.9|91124.1|91222.5|91131.4|91229.1|91131.7|91222.1|91123.7|19
1640569850000|2021-12-27 01:50:50|91200.5|91150.5|91194.9|91144.9|91216.6|91151|91194.9|91136.5|12
1640569860000|2021-12-27 01:51:00|91206.2|91136.1|91196.7|91146.7|91208.2|91146.7|91194.9|91134.6|6
1640569870000|2021-12-27 01:51:10|91210.4|91137.7|91226.5|91128.3|91229.1|91137.7|91209.7|91124.5|13
1640569880000|2021-12-27 01:51:20|91225.6|91128.6|91226.5|91123.7|91230.5|91129.1|91221.4|91123.7|21
1640569890000|2021-12-27 01:51:30|91226.8|91124.1|91225.1|91134.4|91230.1|91134.4|91222|91123|25
1640569900000|2021-12-27 01:51:40|91224.1|91134.3|91194.6|91144.6|91230.2|91148.2|91194.6|91131|10
1640569910000|2021-12-27 01:51:50|91195.3|91145.3|91202.2|91152.2|91203.4|91153.4|91191.3|91141.3|22
1640569920000|2021-12-27 01:52:00|91202.4|91152.4|91199.4|91149.4|91215.8|91157.8|91199.1|91142.6|15
1640569930000|2021-12-27 01:52:10|91231.7|91127.7|91237.2|91137.9|91237.2|91142.7|91228.7|91125|17
1640569940000|2021-12-27 01:52:20|91231.5|91139|91228.4|91145.7|91231.5|91150.3|91223.5|91139|9
1640569950000|2021-12-27 01:52:30|91226.8|91145.3|91233.1|91143|91233.1|91145.3|91225.5|91143|10
1640569960000|2021-12-27 01:52:40|91212.9|91140.9|91198.6|91148.6|91212.9|91148.6|91198.2|91138.3|7
1640569970000|2021-12-27 01:52:50|91198.8|91148.8|91201.4|91151.4|91204.2|91154.2|91198.7|91148.7|9
1640569980000|2021-12-27 01:53:00|91194.4|91144.4|91228.5|91137.5|91228.9|91153.7|91194.4|91128.5|19
1640569990000|2021-12-27 01:53:10|91229.4|91138|91224.7|91133.8|91232.3|91138|91224.7|91122.7|19
1640570000000|2021-12-27 01:53:20|91225.3|91133.6|91227.1|91127.1|91227.2|91136.5|91223.6|91127.1|31
1640570010000|2021-12-27 01:53:30|91229.2|91126.1|91194.8|91144.8|91229.2|91146.2|91194.8|91125.7|15
1640570020000|2021-12-27 01:53:40|91194.5|91144.5|91209.4|91136|91209.4|91146.8|91194.5|91134.8|14
1640570030000|2021-12-27 01:53:50|91209.3|91135.9|91208.6|91135.6|91210.1|91152.6|91192.6|91135.6|14
1640570040000|2021-12-27 01:54:00|91224.9|91120.9|91225.3|91121.3|91227.5|91126.9|91223.1|91119.1|24
1640570050000|2021-12-27 01:54:10|91225.5|91121.5|91224.2|91121.6|91227.9|91137.8|91220.6|91121.5|27
1640570060000|2021-12-27 01:54:20|91223.9|91124.7|91221.2|91137.1|91226.3|91137.6|91221|91124.7|16
1640570070000|2021-12-27 01:54:30|91205.3|91134.2|91195.4|91145.4|91205.3|91150.1|91194|91134.2|9
1640570080000|2021-12-27 01:54:40|91206.8|91130.2|91193.3|91143.3|91206.8|91143.3|91191|91130.2|8
1640570090000|2021-12-27 01:54:50|91192.8|91142.8|91220.6|91123.6|91222.8|91148.3|91192.8|91123.6|14
1640570100000|2021-12-27 01:55:00|91226|91122|91223|91119.2|91226|91123.5|91220.5|91117.7|31
1640570110000|2021-12-27 01:55:10|91221.4|91122.2|91222.2|91130.4|91223.4|91131.3|91219.2|91118.8|14
1640570120000|2021-12-27 01:55:20|91219.3|91122.1|91225.1|91123.8|91226.4|91153.9|91203|91120.4|41
1640570130000|2021-12-27 01:55:30|91222.6|91125.7|91226.8|91122.8|91227.4|91128.2|91222.5|91122.6|23
1640570140000|2021-12-27 01:55:40|91224.8|91120.8|91222.1|91135.9|91227.7|91135.9|91221.9|91120.8|21
1640570150000|2021-12-27 01:55:50|91223.8|91136.6|91231.1|91127.1|91234.8|91136.6|91222.9|91124.6|31
1640570160000|2021-12-27 01:56:00|91230.7|91126.7|91227.7|91123.7|91230.7|91127.1|91227.2|91123.2|28
1640570170000|2021-12-27 01:56:10|91228.5|91125.5|91227.8|91135.2|91234.9|91135.2|91227.8|91124.8|14
1640570180000|2021-12-27 01:56:20|91221.1|91139.6|91223.1|91143.9|91225.2|91153.9|91199.9|91136.5|12
1640570190000|2021-12-27 01:56:30|91230.6|91140.6|91224.4|91136.8|91230.6|91143.4|91222.5|91124.5|24
1640570200000|2021-12-27 01:56:40|91225.9|91133.3|91232.8|91128.9|91236.2|91146.1|91221.1|91128.1|29
1640570210000|2021-12-27 01:56:50|91236.3|91133|91232.6|91128.6|91238|91134|91230.8|91126.8|20
1640570220000|2021-12-27 01:57:00|91233.6|91130.8|91229.2|91134.6|91237.4|91134.6|91229.2|91128.1|11
1640570230000|2021-12-27 01:57:10|91229.1|91137.5|91203|91153|91233.2|91158.2|91202.4|91135.2|19
1640570240000|2021-12-27 01:57:20|91203.9|91153.9|91209.7|91159.7|91216.3|91159.7|91202|91141.2|16
1640570250000|2021-12-27 01:57:30|91209.4|91159.4|91214|91143.5|91214|91159.4|91203.9|91143.5|9
1640570260000|2021-12-27 01:57:40|91232.5|91131|91234.7|91130.7|91235.5|91141.6|91229.4|91127.4|14
1640570270000|2021-12-27 01:57:50|91238.9|91134.9|91232.8|91129.1|91239.3|91147.2|91227.1|91129.1|17
1640570280000|2021-12-27 01:58:00|91233.1|91147.8|91232.7|91128.7|91234|91147.8|91228.1|91126.7|19
1640570290000|2021-12-27 01:58:10|91216|91142.8|91208.6|91158.6|91216|91159.1|91204.5|91141|18
1640570300000|2021-12-27 01:58:20|91217.4|91145|91202.6|91152.6|91222.1|91155|91201.3|91139.9|13
1640570310000|2021-12-27 01:58:30|91202.7|91152.7|91228.2|91147.6|91228.4|91156.3|91202.7|91130.9|11
1640570320000|2021-12-27 01:58:40|91231.8|91148|91225|91138.4|91233.2|91148|91224.8|91129.6|8
1640570330000|2021-12-27 01:58:50|91230.1|91139.7|91227.4|91139.4|91234.5|91139.7|91227.4|91128.6|17
1640570340000|2021-12-27 01:59:00|91227.8|91139.2|91200.7|91150.7|91231.6|91152.2|91200.4|91139|11
1640570350000|2021-12-27 01:59:10|91204.1|91154.1|91213.7|91143|91215.6|91154.1|91201.2|91137.5|14
1640570360000|2021-12-27 01:59:20|91202.9|91152.9|91207.5|91157.5|91213.3|91157.5|91201.7|91143.1|13
1640570370000|2021-12-27 01:59:30|91223.4|91146.9|91225|91140.2|91232.2|91147.4|91223.4|91131.4|18
1640570380000|2021-12-27 01:59:40|91228.3|91139.6|91227.8|91147.6|91233.6|91147.6|91226.8|91127.7|22
1640570390000|2021-12-27 01:59:50|91225.6|91147.9|91224.4|91136.2|91232|91148.6|91224.4|91133.7|17
1640570400000|2021-12-27 02:00:00|91223.8|91136.7|91205.3|91155.3|91226.7|91157.6|91199.8|91132.3|33
1640570410000|2021-12-27 02:00:10|91203.9|91153.9|91205.6|91155.6|91208.7|91158.7|91203.5|91153.5|17
1640570420000|2021-12-27 02:00:20|91206.2|91156.2|91233.6|91129.6|91234.7|91156.2|91200.1|91127|13
1640570430000|2021-12-27 02:00:30|91229.2|91125.2|91229.2|91132|91233.5|91132|91229.2|91125.2|25
1640570440000|2021-12-27 02:00:40|91230.2|91128.2|91222.3|91143.1|91230.2|91146.1|91220.4|91128.2|33
1640570450000|2021-12-27 02:00:50|91221.6|91143.7|91198.5|91148.5|91225.6|91148.5|91198.5|91135.6|12
1640570460000|2021-12-27 02:01:00|91198.4|91148.4|91211.3|91137.4|91212.4|91148.4|91198.4|91129.4|13
1640570470000|2021-12-27 02:01:10|91212|91128|91202.7|91152.7|91212|91153.4|91200.9|91128|15
1640570480000|2021-12-27 02:01:20|91226.9|91124.2|91227.2|91125.4|91231.4|91132.8|91217.9|91122.5|16
1640570490000|2021-12-27 02:01:30|91228.4|91124.4|91225.9|91130.1|91231.9|91138.8|91223.7|91124.4|15
1640570500000|2021-12-27 02:01:40|91225.8|91129.9|91224.9|91135.5|91229.5|91140.5|91224.8|91125.5|39
1640570510000|2021-12-27 02:01:50|91212.1|91142|91204.5|91154.5|91212.1|91154.5|91196.2|91142|15
1640570520000|2021-12-27 02:02:00|91205.7|91155.7|91198.6|91148.6|91212.9|91155.7|91197.3|91127.1|21
1640570530000|2021-12-27 02:02:10|91208.5|91138.5|91225.5|91134.5|91232|91154.4|91197.9|91123.9|36
1640570540000|2021-12-27 02:02:20|91227.7|91134.6|91229.7|91132.1|91234.9|91135.6|91227.1|91126.5|32
1640570550000|2021-12-27 02:02:30|91230.2|91132.3|91229.5|91125.5|91231|91140.4|91228.1|91124.1|12
1640570560000|2021-12-27 02:02:40|91229.7|91125.7|91200.8|91150.8|91232.7|91154.7|91200.8|91124.8|18
1640570570000|2021-12-27 02:02:50|91201|91151|91211|91140.8|91212.8|91152.2|91199.6|91128.2|16
1640570580000|2021-12-27 02:03:00|91210.8|91140.7|91199.3|91149.3|91212.4|91149.3|91199.3|91136.6|9
1640570590000|2021-12-27 02:03:10|91223.8|91125.9|91228|91131.1|91231.5|91134.7|91222.8|91121.9|17
1640570600000|2021-12-27 02:03:20|91231.1|91136.4|91227.8|91123.8|91233.8|91136.4|91226.3|91122.3|10
1640570610000|2021-12-27 02:03:30|91226.1|91122.1|91226.8|91123.1|91228.8|91134.3|91225.5|91122.1|12
1640570620000|2021-12-27 02:03:40|91197.7|91147.7|91200.8|91150.8|91211.1|91157.2|91197.7|91138.8|14
1640570630000|2021-12-27 02:03:50|91200.4|91150.4|91203.4|91153.4|91220.5|91159.6|91200.4|91148|18
1640570640000|2021-12-27 02:04:00|91204.6|91154.6|91235.3|91131.3|91237.1|91154.6|91201.9|91131.3|8
1640570650000|2021-12-27 02:04:10|91233|91140.1|91232.3|91138.6|91237.9|91140.1|91229.1|91130|16
1640570660000|2021-12-27 02:04:20|91233.1|91139.9|91230.7|91137.1|91237.4|91142.7|91230.7|91137.1|8
1640570670000|2021-12-27 02:04:30|91229.8|91139.5|91225.2|91151|91233.3|91161.4|91206.2|91138.7|23
1640570680000|2021-12-27 02:04:40|91230.4|91144.1|91212.9|91162.9|91230.4|91166|91212.5|91144.1|12
1640570690000|2021-12-27 02:04:50|91212|91162|91234.4|91138.1|91235.8|91162.9|91209.9|91138.1|24
1640570700000|2021-12-27 02:05:00|91240.3|91141.7|91243.2|91140.2|91243.2|91148.4|91236.6|91138.7|22
1640570710000|2021-12-27 02:05:10|91240.5|91143.1|91240.2|91149.3|91241.2|91153.5|91232.5|91143.1|13
1640570720000|2021-12-27 02:05:20|91239|91145.1|91241.9|91141.6|91242.7|91153.5|91233.1|91141.6|15
1640570730000|2021-12-27 02:05:30|91215.9|91165.9|91213.8|91163.8|91218.8|91168.8|91211.2|91161.2|15
1640570740000|2021-12-27 02:05:40|91214.2|91164.2|91211.9|91161.9|91219.4|91169.4|91210.8|91160.8|12
1640570750000|2021-12-27 02:05:50|91216.1|91166.1|91227.5|91148.2|91238.5|91166.1|91212.3|91145.4|19
1640570760000|2021-12-27 02:06:00|91235.1|91150.8|91237.9|91144.7|91241.4|91150.8|91233.8|91134.6|17
1640570770000|2021-12-27 02:06:10|91237.1|91137.8|91236.9|91148.3|91238.5|91149.4|91232.2|91136.7|24
1640570780000|2021-12-27 02:06:20|91237.5|91148.2|91211.9|91161.9|91239.9|91166.8|91209.7|91144.8|14
1640570790000|2021-12-27 02:06:30|91211.7|91161.7|91210.8|91160.8|91212.6|91162.6|91210.8|91160.8|4
1640570800000|2021-12-27 02:06:40|91212.1|91162.1|91218.2|91168.2|91225.2|91169|91212.1|91151.7|5
1640570810000|2021-12-27 02:06:50|91236.1|91154.1|91244.6|91147.8|91245.8|91154.1|91236.1|91145.6|8
1640570820000|2021-12-27 02:07:00|91243.4|91139.4|91244.8|91140.8|91246|91142.4|91239.6|91135.6|16
1640570830000|2021-12-27 02:07:10|91238.8|91154.7|91236|91150.4|91243.9|91154.7|91236|91141.7|12
1640570840000|2021-12-27 02:07:20|91213.6|91163.6|91207.5|91157.5|91218.9|91168.2|91207.5|91146.2|18
1640570850000|2021-12-27 02:07:30|91218.9|91148.5|91207.4|91157.4|91223.1|91158.5|91207.4|91148.5|12
1640570860000|2021-12-27 02:07:40|91220.7|91149.1|91238.9|91145.1|91242.2|91149.7|91219.9|91136|10
1640570870000|2021-12-27 02:07:50|91239.7|91135.7|91239.9|91135.9|91240.4|91143.5|91235|91135.7|12
1640570880000|2021-12-27 02:08:00|91240.2|91136.2|91238.7|91146.5|91240.4|91146.9|91234.2|91135.4|20
1640570890000|2021-12-27 02:08:10|91239.1|91146.6|91209.5|91159.5|91239.3|91166.6|91209.5|91140.5|20
1640570900000|2021-12-27 02:08:20|91209.9|91159.9|91221.5|91148.5|91222.9|91160.3|91209|91148.2|19
1640570910000|2021-12-27 02:08:30|91221.4|91148.4|91207.9|91157.9|91221.6|91157.9|91207.6|91147.6|14
1640570920000|2021-12-27 02:08:40|91238.3|91137.2|91235.2|91142.2|91242.6|91151.4|91232.8|91137.2|10
1640570930000|2021-12-27 02:08:50|91230.6|91148.1|91240.5|91147.4|91242.1|91148.1|91230.6|91145.8|6
1640570940000|2021-12-27 02:09:00|91242.3|91138.3|91241.3|91138.6|91242.3|91143.9|91235.4|91138.3|15
1640570950000|2021-12-27 02:09:10|91240.5|91148|91210.2|91160.2|91240.5|91164.2|91208.5|91148|12
1640570960000|2021-12-27 02:09:20|91210.4|91160.4|91210.6|91160.6|91215.9|91165.9|91209.6|91159.6|13
1640570970000|2021-12-27 02:09:30|91211.2|91161.2|91240.7|91138.9|91241.9|91161.2|91209.6|91136.5|12
1640570980000|2021-12-27 02:09:40|91242.1|91138.1|91243.3|91139.3|91244.4|91140.4|91238.6|91135.5|17
1640570990000|2021-12-27 02:09:50|91241.5|91137.5|91242|91144.4|91245|91144.4|91238.1|91136.6|21
1640571000000|2021-12-27 02:10:00|91244.3|91142|91212.2|91162.2|91244.3|91164.4|91211.4|91138.3|16
1640571010000|2021-12-27 02:10:10|91209.6|91159.6|91205.9|91155.9|91223.3|91165.1|91204.7|91148.6|17
1640571020000|2021-12-27 02:10:20|91209.7|91159.7|91207|91157|91210.2|91160.2|91206.9|91156.9|13
1640571030000|2021-12-27 02:10:30|91207.5|91157.5|91235.4|91142.8|91244|91157.5|91207.5|91137.8|21
1640571040000|2021-12-27 02:10:40|91234.1|91144.5|91235.2|91145.7|91241.3|91145.7|91234.1|91135.3|24
1640571050000|2021-12-27 02:10:50|91235.5|91144.9|91235.8|91145.1|91239.9|91145.1|91235.2|91140.5|13
1640571060000|2021-12-27 02:11:00|91238.5|91152.3|91218.3|91147|91238.5|91159.6|91207.3|91147|19
1640571070000|2021-12-27 02:11:10|91218.5|91146.9|91220.2|91144.5|91221.3|91164.2|91207.6|91144.5|18
1640571080000|2021-12-27 02:11:20|91221.1|91143.4|91235.4|91132.1|91237.2|91155.5|91205.5|91131|22
1640571090000|2021-12-27 02:11:30|91235.8|91131.8|91236.7|91137.1|91237.6|91137.1|91233.3|91130.8|13
1640571100000|2021-12-27 02:11:40|91235.6|91131.6|91233|91141.2|91235.8|91141.4|91229.8|91131.5|20
1640571110000|2021-12-27 02:11:50|91232.2|91139.4|91215.3|91144.9|91232.2|91153.8|91203.1|91139.4|8
1640571120000|2021-12-27 02:12:00|91216.2|91145|91215.4|91139.8|91222|91154.5|91204.5|91133.6|18
1640571130000|2021-12-27 02:12:10|91213.7|91139.4|91197.7|91147.7|91214.2|91147.7|91197.7|91134.9|6
1640571140000|2021-12-27 02:12:20|91228.7|91137.9|91223.6|91134.1|91231.4|91138.5|91223.6|91124.7|13
1640571150000|2021-12-27 02:12:30|91223.8|91134.2|91230.1|91131|91230.1|91134.5|91223.8|91126.7|11
1640571160000|2021-12-27 02:12:40|91224.8|91133.8|91228.6|91129.2|91231.5|91133.8|91224.6|91124.2|12
1640571170000|2021-12-27 02:12:50|91221.2|91124.7|91203.7|91153.7|91222|91153.7|91203.7|91123.9|9
1640571180000|2021-12-27 02:13:00|91203|91153|91203.7|91153.7|91206.4|91156.4|91197.8|91147.8|16
1640571190000|2021-12-27 02:13:10|91203.3|91153.3|91231.1|91127.7|91231.8|91153.3|91201.9|91122.9|16
1640571200000|2021-12-27 02:13:20|91231.3|91127.4|91223.7|91146.1|91231.4|91158.7|91208.7|91122.5|22
1640571210000|2021-12-27 02:13:30|91226.1|91145.6|91227.6|91142.1|91227.7|91146.3|91222.2|91122.9|17
1640571220000|2021-12-27 02:13:40|91226.8|91141.6|91202.1|91152.1|91226.8|91153.7|91201.4|91134.6|9
1640571230000|2021-12-27 02:13:50|91201.3|91151.3|91209.5|91135.7|91210.8|91151.8|91198.5|91135.2|14
1640571240000|2021-12-27 02:14:00|91211.5|91136.3|91203.4|91153.4|91211.5|91153.4|91198.6|91136.3|18
1640571250000|2021-12-27 02:14:10|91224.6|91140.4|91219.4|91135.6|91227.8|91140.4|91219.4|91119|20
1640571260000|2021-12-27 02:14:20|91219.9|91143.9|91223|91130.7|91226.8|91145.8|91217.5|91130.6|28
1640571270000|2021-12-27 02:14:30|91224.2|91128.7|91223.9|91133.6|91224.9|91134|91220.6|91126.7|26
1640571280000|2021-12-27 02:14:40|91214.1|91136.6|91220.5|91132.9|91225.2|91137.4|91214.1|91128.3|24
1640571290000|2021-12-27 02:14:50|91223.1|91127.7|91210.1|91135.3|91225.7|91140|91210.1|91126.9|23
1640571300000|2021-12-27 02:15:00|91212|91131.3|91218.1|91142|91229.2|91144.4|91210|91119.5|9
1640571310000|2021-12-27 02:15:10|91204.9|91154.9|91225.8|91126.5|91227.5|91154.9|91203.9|91120.7|21
1640571320000|2021-12-27 02:15:20|91227.3|91123.3|91226.7|91138.2|91240.3|91143.5|91224.4|91123.3|21
1640571330000|2021-12-27 02:15:30|91237.3|91133.3|91237.8|91133.8|91240.4|91147.6|91229|91130.9|19
1640571340000|2021-12-27 02:15:40|91238|91134|91234.5|91144|91238|91144.7|91232.6|91134|14
1640571350000|2021-12-27 02:15:50|91231.6|91146.6|91200.1|91150.1|91235.2|91158.1|91198.8|91141.4|10
1640571360000|2021-12-27 02:16:00|91205.1|91155.1|91218.4|91147.7|91218.4|91157.5|91202.3|91145.8|15
1640571370000|2021-12-27 02:16:10|91217.8|91163.2|91211.4|91161.4|91217.8|91163.6|91211.4|91161.4|4
1640571380000|2021-12-27 02:16:20|91236.1|91137.4|91235.3|91135.8|91236.1|91144.7|91222.5|91132.6|8
1640571390000|2021-12-27 02:16:30|91231|91141.1|91238.5|91134.5|91242.6|91141.1|91231|91129.4|27
1640571400000|2021-12-27 02:16:40|91235.3|91131.3|91235.6|91139.8|91237.6|91143.6|91229|91131.3|9
1640571410000|2021-12-27 02:16:50|91237.6|91137.6|91223.9|91136|91240.8|91137.6|91222.7|91128.4|14
1640571420000|2021-12-27 02:17:00|91232.5|91128.5|91229.7|91136.9|91232.5|91142|91224.2|91127.4|15
1640571430000|2021-12-27 02:17:10|91231.9|91134.2|91237|91133|91238.1|91138.4|91227.9|91131.9|18
1640571440000|2021-12-27 02:17:20|91238.5|91134.8|91233.3|91136.9|91238.5|91149.1|91231.3|91130.5|20
1640571450000|2021-12-27 02:17:30|91231.4|91138.5|91236.9|91132.9|91237.3|91140.7|91231.4|91132.8|7
1640571460000|2021-12-27 02:17:40|91236.1|91133.1|91208.6|91158.6|91236.9|91158.6|91204.8|91133.1|11
1640571470000|2021-12-27 02:17:50|91207.8|91157.8|91216.4|91141|91217.2|91158|91207.8|91136.7|9
1640571480000|2021-12-27 02:18:00|91201.5|91151.5|91209.8|91159.8|91215.2|91159.8|91201.5|91143.8|12
1640571490000|2021-12-27 02:18:10|91215.6|91165.6|91242.2|91142.9|91243.3|91165.6|91215.6|91142.7|8
1640571500000|2021-12-27 02:18:20|91235.2|91131.2|91232.7|91146.8|91237.3|91149.9|91226.4|91131.2|10
1640571510000|2021-12-27 02:18:30|91232.4|91136.3|91236.7|91138|91238|91144.2|91231.2|91136.3|24
1640571520000|2021-12-27 02:18:40|91235.4|91143.1|91218.2|91146.1|91235.4|91162.1|91208|91143.1|18
1640571530000|2021-12-27 02:18:50|91220|91146.2|91222.5|91143.3|91225.1|91146.2|91220|91141.7|6
1640571540000|2021-12-27 02:19:00|91222|91144.5|91237.5|91133.5|91239.8|91144.5|91222|91131.9|9
1640571550000|2021-12-27 02:19:10|91235.7|91140.9|91237.9|91138|91239.4|91150.5|91229|91135.7|15
1640571560000|2021-12-27 02:19:20|91238.9|91136.3|91232|91141.8|91238.9|91147.7|91229.4|91136.3|17
1640571570000|2021-12-27 02:19:30|91232.1|91141.9|91207.2|91157.2|91232.1|91163|91207.2|91141.9|19
1640571580000|2021-12-27 02:19:40|91206.5|91156.5|91218.4|91145.8|91218.4|91156.6|91205.8|91145.8|5
1640571590000|2021-12-27 02:19:50|91205.5|91155.5|91212.6|91162.6|91213.4|91163.4|91205.5|91155.5|8
1640571600000|2021-12-27 02:20:00|91211.4|91161.4|91236.6|91132.6|91240|91161.4|91207.6|91129|15
1640571610000|2021-12-27 02:20:10|91237.4|91133.4|91236.3|91132.3|91237.4|91138.7|91229.2|91132.3|13
1640571620000|2021-12-27 02:20:20|91236.5|91132.5|91230.1|91145|91236.5|91146|91227.5|91132.5|11
1640571630000|2021-12-27 02:20:30|91230.3|91158.2|91204.6|91154.6|91230.5|91159.2|91204|91154|14
1640571640000|2021-12-27 02:20:40|91216.2|91145.9|91208.9|91158.9|91220.2|91158.9|91205.7|91137.9|14
1640571650000|2021-12-27 02:20:50|91219|91148.8|91238.4|91148.1|91239.4|91152.9|91219|91135.7|11
1640571660000|2021-12-27 02:21:00|91237.3|91146.2|91241.6|91140.4|91241.6|91153.7|91227.3|91136.4|10
1640571670000|2021-12-27 02:21:10|91239.6|91138.6|91235.8|91131.8|91240.1|91141|91233|91131.1|25
1640571680000|2021-12-27 02:21:20|91236.2|91132.2|91206.1|91156.1|91236.8|91164|91206.1|91131.8|13
1640571690000|2021-12-27 02:21:30|91205.5|91155.5|91205.3|91155.3|91218.2|91159|91205.3|91134.2|19
1640571700000|2021-12-27 02:21:40|91216.8|91146.2|91216.4|91144.7|91216.8|91156.8|91205.5|91144.7|13
1640571710000|2021-12-27 02:21:50|91237.5|91134.1|91234.3|91144.1|91237.5|91145.7|91229.6|91132.8|19
1640571720000|2021-12-27 02:22:00|91235.7|91142.3|91237.8|91136.1|91238.2|91146|91228|91135.1|20
1640571730000|2021-12-27 02:22:10|91233.8|91141.6|91235.6|91138.6|91236.3|91144.6|91228.8|91136.6|9
1640571740000|2021-12-27 02:22:20|91217.2|91146.7|91208|91158|91218|91159.5|91206|91146.7|7
1640571750000|2021-12-27 02:22:30|91208.6|91158.6|91206|91156|91219.3|91161|91205.3|91129.7|18
1640571760000|2021-12-27 02:22:40|91205.7|91155.7|91235.8|91131.8|91237|91155.7|91205.7|91130.9|11
1640571770000|2021-12-27 02:22:50|91236.2|91132.2|91231.3|91136|91236.2|91137.9|91230.7|91129|17
1640571780000|2021-12-27 02:23:00|91234.1|91130.1|91233.5|91137.5|91235.4|91145.1|91228.6|91130.1|18
1640571790000|2021-12-27 02:23:10|91235|91136.2|91218.6|91144.8|91235|91153.6|91203.6|91136.2|8
1640571800000|2021-12-27 02:23:20|91205.3|91155.3|91205|91155|91208.9|91158.9|91205|91155|8
1640571810000|2021-12-27 02:23:30|91205.7|91155.7|91212|91162|91220.6|91162|91204.6|91144.1|14
1640571820000|2021-12-27 02:23:40|91210.7|91160.7|91237.7|91141.2|91241.1|91160.7|91210.7|91129.3|20
1640571830000|2021-12-27 02:23:50|91239.8|91137.3|91235.5|91144.2|91240.1|91145.8|91233.3|91135.2|24
1640571840000|2021-12-27 02:24:00|91237.8|91138.3|91238.8|91138.1|91240|91142.3|91234.2|91134.6|14
1640571850000|2021-12-27 02:24:10|91239.2|91137.8|91218.8|91145.9|91239.2|91160.5|91206.6|91137.8|17
1640571860000|2021-12-27 02:24:20|91218.4|91146.4|91208.9|91158.9|91218.4|91164.6|91207.8|91146|13
1640571870000|2021-12-27 02:24:30|91209.1|91159.1|91239.4|91135.4|91239.4|91160|91209.1|91130.4|20
1640571880000|2021-12-27 02:24:40|91236.8|91136.6|91238.2|91140.7|91240.1|91151.2|91232.6|91136.6|12
1640571890000|2021-12-27 02:24:50|91239.2|91139.7|91237.3|91143.3|91240.6|91143.6|91236.3|91139.7|6
1640571900000|2021-12-27 02:25:00|91238.8|91142.9|91208.2|91158.2|91238.8|91162.7|91208.2|91141.2|9
1640571910000|2021-12-27 02:25:10|91208|91158|91219.5|91146.7|91221.7|91158|91208|91145.2|13
1640571920000|2021-12-27 02:25:20|91218|91147.2|91206.6|91156.6|91218|91162.3|91206.6|91147.2|10
1640571930000|2021-12-27 02:25:30|91204|91154|91236.4|91136.4|91236.4|91154|91203.7|91127.6|13
1640571940000|2021-12-27 02:25:40|91236.6|91135.4|91234.6|91141.4|91236.6|91150.2|91227.7|91135.4|10
1640571950000|2021-12-27 02:25:50|91236.7|91133.6|91236.7|91137.6|91236.7|91137.6|91234.2|91132.9|11
1640571960000|2021-12-27 02:26:00|91221.9|91141.5|91218.7|91143.8|91221.9|91155.5|91205.1|91141.5|10
1640571970000|2021-12-27 02:26:10|91219.2|91143.5|91209.6|91159.6|91219.2|91160.6|91205.4|91143.5|11
1640571980000|2021-12-27 02:26:20|91208.9|91158.9|91235|91135.5|91238.5|91159.6|91205.4|91129.4|15
1640571990000|2021-12-27 02:26:30|91233.8|91136.9|91234.3|91138.8|91235.6|91154.3|91227.1|91134.7|12
1640572000000|2021-12-27 02:26:40|91231|91141.3|91233.5|91138.5|91237.4|91141.5|91228.9|91133.3|19
1640572010000|2021-12-27 02:26:50|91217.3|91145.5|91204.8|91154.8|91217.5|91154.8|91204.8|91143.5|4
1640572020000|2021-12-27 02:27:00|91204.6|91154.6|91217.5|91143.8|91217.5|91155.8|91204.6|91143.8|7
1640572030000|2021-12-27 02:27:10|91219.7|91132.7|91218.5|91143.7|91219.7|91160.9|91202.4|91131.7|18
1640572040000|2021-12-27 02:27:20|91234.4|91134|91230.4|91130|91236.1|91138.1|91225.1|91127.1|36
1640572050000|2021-12-27 02:27:30|91232.4|91128.4|91233.3|91131.3|91233.3|91139.9|91225.9|91125.7|18
1640572060000|2021-12-27 02:27:40|91232.6|91128.6|91232.2|91128.2|91233.1|91129.7|91229.4|91126.5|15
1640572070000|2021-12-27 02:27:50|91232.3|91128.3|91218|91139|91232.3|91155.4|91205.1|91126|19
1640572080000|2021-12-27 02:28:00|91217.7|91129.5|91207.4|91137.3|91220|91137.3|91207.4|91118.2|10
1640572090000|2021-12-27 02:28:10|91223.8|91126.6|91226.6|91124.9|91226.6|91132.2|91215.8|91124.5|20
1640572100000|2021-12-27 02:28:20|91226.9|91141.8|91226.2|91140.2|91228.3|91141.8|91218.3|91134.1|11
1640572110000|2021-12-27 02:28:30|91232.1|91135.2|91225.1|91129|91232.1|91135.2|91223|91121.8|18
1640572120000|2021-12-27 02:28:40|91224.5|91124.7|91225.3|91128.2|91228|91138.8|91220.9|91124.1|43
1640572130000|2021-12-27 02:28:50|91225|91128|91210.7|91138.6|91226.9|91138.6|91210.7|91124.7|9
1640572140000|2021-12-27 02:29:00|91214.6|91139.7|91212.3|91141.8|91214.6|91155.6|91198.4|91138|21
1640572150000|2021-12-27 02:29:10|91213.5|91141.5|91212.5|91140.7|91215.1|91152|91200.8|91140.4|17
1640572160000|2021-12-27 02:29:20|91211.5|91140.6|91231.8|91127.8|91233.6|91141|91211.5|91125.6|28
1640572170000|2021-12-27 02:29:30|91232.2|91128.2|91231.4|91133.1|91233.2|91143.5|91224.6|91128.1|20
1640572180000|2021-12-27 02:29:40|91231|91133.8|91231.7|91133.2|91232.9|91136.4|91227.5|91130.2|18
1640572190000|2021-12-27 02:29:50|91231.1|91157.7|91204.7|91154.7|91231.4|91157.7|91204.7|91143.6|12
1640572200000|2021-12-27 02:30:00|91205.4|91155.4|91200|91150|91205.4|91155.4|91198.4|91148.4|15
1640572210000|2021-12-27 02:30:10|91212.8|91141.2|91233.7|91129.7|91234.6|91141.5|91212.7|91126.9|18
1640572220000|2021-12-27 02:30:20|91232.5|91128.5|91229.5|91135.5|91233.7|91136.2|91223.8|91128.4|28
1640572230000|2021-12-27 02:30:30|91229.9|91134.9|91233.3|91129.3|91233.3|91137.4|91229.4|91128|21
1640572240000|2021-12-27 02:30:40|91230.5|91131.5|91199.2|91149.2|91231.4|91155.8|91198.5|91131.5|20
1640572250000|2021-12-27 02:30:50|91220.2|91136.1|91211.7|91140.7|91230.1|91154.8|91204.8|91119.2|39
1640572260000|2021-12-27 02:31:00|91215.4|91138.4|91223.3|91127.4|91223.6|91139.6|91212.4|91127.4|25
1640572270000|2021-12-27 02:31:10|91221.8|91127.7|91217.6|91132.9|91224.8|91135.9|91215.1|91122.6|22
1640572280000|2021-12-27 02:31:20|91217.8|91132.8|91220.8|91133.3|91223.7|91135.8|91217.3|91131.3|17
1640572290000|2021-12-27 02:31:30|91217.8|91135.3|91222.8|91133.8|91222.8|91135.5|91217.8|91130.5|13
1640572300000|2021-12-27 02:31:40|91222.9|91128.1|91200.2|91150.2|91222.9|91153|91195.4|91128.1|13
1640572310000|2021-12-27 02:31:50|91201.1|91151.1|91196.1|91146.1|91201.1|91151.1|91195.3|91145.3|16
1640572320000|2021-12-27 02:32:00|91195.2|91145.2|91220.1|91127.8|91227.1|91153.1|91195.2|91122.4|13
1640572330000|2021-12-27 02:32:10|91224|91122.6|91220.8|91136.5|91224|91139.6|91213.2|91121.7|28
1640572340000|2021-12-27 02:32:20|91215.5|91137.9|91220.4|91133.7|91222.4|91152.2|91202.2|91131.5|15
1640572350000|2021-12-27 02:32:30|91219.2|91134.5|91191.2|91141.2|91220.8|91147.8|91189.1|91131.9|26
1640572360000|2021-12-27 02:32:40|91194|91144|91193.5|91143.5|91194|91144|91190.6|91140.6|11
1640572370000|2021-12-27 02:32:50|91194|91144|91194.5|91144.5|91195|91145|91193.4|91143.4|6
1640572380000|2021-12-27 02:33:00|91192.7|91142.7|91219.7|91128.4|91225.1|91142.7|91192.7|91121.1|33
1640572390000|2021-12-27 02:33:10|91219.6|91129.5|91221.1|91131.5|91221.1|91131.7|91216.2|91126.9|21
1640572400000|2021-12-27 02:33:20|91221|91125.5|91217.1|91130.9|91222.5|91136.4|91213.6|91125.5|19
1640572410000|2021-12-27 02:33:30|91214.9|91134.1|91206.4|91135|91218|91146.9|91196.9|91129.4|15
1640572420000|2021-12-27 02:33:40|91191.3|91141.3|91191.6|91141.6|91198.3|91148.3|91191.3|91141.3|12
1640572430000|2021-12-27 02:33:50|91191.9|91141.9|91217.4|91131.3|91220.5|91143.1|91191.9|91122|18
1640572440000|2021-12-27 02:34:00|91221.2|91131.1|91219.7|91123.4|91223.7|91133.3|91209.6|91120.4|31
1640572450000|2021-12-27 02:34:10|91217.2|91125.8|91217.6|91132.9|91220.5|91136.4|91213.9|91120.8|19
1640572460000|2021-12-27 02:34:20|91213.8|91135.8|91191|91141|91218.4|91145.8|91189.5|91129.9|23
1640572470000|2021-12-27 02:34:30|91190.4|91140.4|91188.5|91138.5|91192|91142|91188.5|91138.5|18
1640572480000|2021-12-27 02:34:40|91188.6|91138.6|91189.4|91139.4|91191.1|91141.1|91188.5|91138.5|15
1640572490000|2021-12-27 02:34:50|91189.5|91139.5|91215.5|91128.5|91223.8|91151.8|91189.1|91124.4|26
1640572500000|2021-12-27 02:35:00|91217.5|91127.8|91213.4|91130.8|91220.1|91130.8|91211.4|91126|24
1640572510000|2021-12-27 02:35:10|91211.2|91138.3|91217.2|91130.6|91217.9|91138.3|91210.4|91128.7|32
1640572520000|2021-12-27 02:35:20|91217.4|91130.8|91193.3|91143.3|91220.2|91147.2|91193.3|91127|8
1640572530000|2021-12-27 02:35:30|91195|91145|91201|91151|91201|91151|91193.4|91143.4|11
1640572540000|2021-12-27 02:35:40|91199.1|91149.1|91218.7|91124.5|91224.5|91150.2|91198.2|91120.5|12
1640572550000|2021-12-27 02:35:50|91221.8|91122.2|91219.7|91135.3|91223.6|91135.7|91214.3|91122.2|11
1640572560000|2021-12-27 02:36:00|91220.4|91131.9|91221.3|91137.7|91222.2|91139.6|91216.7|91129.2|15
1640572570000|2021-12-27 02:36:10|91220.5|91140.5|91207.9|91134.1|91225.4|91140.5|91207.9|91124.3|16
1640572580000|2021-12-27 02:36:20|91211.6|91133.1|91211.4|91133.2|91221|91133.6|91210.9|91124.4|9
1640572590000|2021-12-27 02:36:30|91211.3|91133.6|91200.9|91150.9|91214.5|91154.3|91197|91132.4|26
1640572600000|2021-12-27 02:36:40|91200.5|91150.5|91225|91127.9|91229.7|91151|91200|91127.6|28
1640572610000|2021-12-27 02:36:50|91226.1|91125.8|91217.1|91141|91230.6|91141|91217|91125.8|17
1640572620000|2021-12-27 02:37:00|91220.2|91135.9|91219.7|91133.4|91222.7|91137.1|91218.3|91131.3|9
1640572630000|2021-12-27 02:37:10|91219.6|91134|91202.9|91152.9|91219.6|91152.9|91193.8|91134|14
1640572640000|2021-12-27 02:37:20|91202.1|91152.1|91195.9|91145.9|91202.1|91152.1|91195.9|91145.9|7
1640572650000|2021-12-27 02:37:30|91193.5|91143.5|91200.4|91150.4|91227.3|91150.4|91192.5|91123.3|8
1640572660000|2021-12-27 02:37:40|91200|91150|91219.7|91140.8|91220.9|91150.7|91200|91140.1|7
1640572670000|2021-12-27 02:37:50|91220.5|91133.3|91217.5|91142.4|91225.2|91142.4|91217.5|91130.8|19
1640572680000|2021-12-27 02:38:00|91217.9|91142.8|91198.9|91148.9|91221.8|91150.1|91198.9|91137.8|23
1640572690000|2021-12-27 02:38:10|91198.8|91148.8|91197.9|91147.9|91199.9|91149.9|91197.2|91147.2|13
1640572700000|2021-12-27 02:38:20|91197|91147|91197.5|91147.5|91200.9|91150.9|91196|91146|22
1640572710000|2021-12-27 02:38:30|91198|91148|91214.9|91132.5|91219.7|91148|91195|91124.5|22
1640572720000|2021-12-27 02:38:40|91214|91132.7|91212.5|91137.1|91219.1|91137.2|91210.4|91127.6|18
1640572730000|2021-12-27 02:38:50|91209.9|91139.3|91218.1|91131|91219.1|91140|91209.9|91129.8|17
1640572740000|2021-12-27 02:39:00|91217|91130.7|91192.1|91142.1|91218.3|91143.3|91190.6|91130.7|14
1640572750000|2021-12-27 02:39:10|91191.8|91141.8|91194.2|91144.2|91197.9|91147.9|91191.4|91141.4|13
1640572760000|2021-12-27 02:39:20|91195.1|91145.1|91206.6|91133.6|91220.8|91145.1|91193.2|91126.3|7
1640572770000|2021-12-27 02:39:30|91213.1|91124.7|91219.4|91130.1|91219.4|91138.6|91207.5|91124.7|20
1640572780000|2021-12-27 02:39:40|91219.5|91129.4|91219.4|91133.6|91219.5|91134|91215.8|91129.3|7
1640572790000|2021-12-27 02:39:50|91219.9|91129.9|91191.1|91141.1|91219.9|91146.8|91189.3|91129.9|20
1640572800000|2021-12-27 02:40:00|91194.7|91144.7|91189.3|91139.3|91194.7|91144.7|91189.3|91139.3|13
1640572810000|2021-12-27 02:40:10|91190|91140|91190.7|91140.7|91193.3|91143.3|91190|91140|10
1640572820000|2021-12-27 02:40:20|91191.8|91141.8|91218.7|91128.7|91218.7|91148.6|91191.8|91127|12
1640572830000|2021-12-27 02:40:30|91217.2|91127.5|91219|91131.1|91220.9|91135.5|91205.5|91126|21
1640572840000|2021-12-27 02:40:40|91218.8|91130.8|91213.2|91137.6|91219.9|91142.2|91212|91128.9|31
1640572850000|2021-12-27 02:40:50|91215.5|91137.4|91198.7|91148.7|91215.5|91148.7|91193.3|91131.6|21
1640572860000|2021-12-27 02:41:00|91198.3|91148.3|91197.1|91147.1|91199.1|91149.1|91196.4|91146.4|12
1640572870000|2021-12-27 02:41:10|91189.5|91139.5|91215|91135.9|91216.8|91140.6|91188.7|91134.6|12
1640572880000|2021-12-27 02:41:20|91216.2|91135.4|91209|91134|91220.3|91150.5|91200.5|91132.4|12
1640572890000|2021-12-27 02:41:30|91210.7|91133.6|91215.6|91132.7|91216.8|91133.6|91210.6|91125.4|13
1640572900000|2021-12-27 02:41:40|91211.5|91133.7|91189.1|91139.1|91216.1|91139.1|91189|91131.9|13
1640572910000|2021-12-27 02:41:50|91190.2|91140.2|91190.9|91140.9|91193.1|91143.1|91186.8|91136.8|9
1640572920000|2021-12-27 02:42:00|91192|91142|91205.9|91134.1|91205.9|91142.1|91186.3|91133.5|12
1640572930000|2021-12-27 02:42:10|91204|91133.6|91210|91123.1|91210.9|91133.6|91203.8|91121.2|38
1640572940000|2021-12-27 02:42:20|91210.5|91125.2|91208.2|91124.1|91212.7|91130|91206.2|91123.3|15
1640572950000|2021-12-27 02:42:30|91208.3|91126.8|91211.4|91124.2|91213.3|91127.2|91208.3|91121.8|18
1640572960000|2021-12-27 02:42:40|91210.2|91126.3|91186.8|91136.8|91210.2|91141.8|91186.6|91126.3|11
1640572970000|2021-12-27 02:42:50|91187.4|91137.4|91188|91138|91188.1|91138.1|91186.4|91136.4|12
1640572980000|2021-12-27 02:43:00|91187.7|91137.7|91210|91138.5|91215.3|91140.8|91185.2|91135.2|17
1640572990000|2021-12-27 02:43:10|91201.6|91151.6|91206.3|91130.1|91212.5|91151.6|91193.2|91121.7|13
1640573000000|2021-12-27 02:43:20|91209.8|91127.9|91208.1|91124.3|91210.1|91129.3|91206.6|91123.1|13
1640573010000|2021-12-27 02:43:30|91206.6|91128.1|91190.1|91140.1|91209.3|91143.2|91190.1|91128.1|8
1640573020000|2021-12-27 02:43:40|91185.4|91135.4|91187.3|91137.3|91190.7|91140.7|91185.4|91135.4|15
1640573030000|2021-12-27 02:43:50|91187.5|91137.5|91188|91138|91188.1|91138.1|91184.9|91134.9|7
1640573040000|2021-12-27 02:44:00|91188.1|91138.1|91207.4|91128.2|91211.9|91145.3|91188.1|91114.1|22
1640573050000|2021-12-27 02:44:10|91206.8|91130.2|91210.1|91128|91212.2|91130.4|91204.4|91121.5|22
1640573060000|2021-12-27 02:44:20|91210.9|91127.8|91205.2|91130.9|91210.9|91132.2|91204.3|91127.7|20
1640573070000|2021-12-27 02:44:30|91205.3|91129.9|91187.7|91137.7|91207.6|91138.7|91184.9|91129.9|14
1640573080000|2021-12-27 02:44:40|91186.9|91136.9|91187.4|91137.4|91189.3|91139.3|91183.3|91133.3|14
1640573090000|2021-12-27 02:44:50|91187.3|91137.3|91204.9|91125.7|91209|91138.9|91186.7|91121.9|9
1640573100000|2021-12-27 02:45:00|91216.7|91119.4|91210|91122.7|91216.8|91123.5|91208.6|91111.1|14
1640573110000|2021-12-27 02:45:10|91209.5|91121.7|91206.7|91125.5|91209.5|91142.7|91192.7|91121.7|22
1640573120000|2021-12-27 02:45:20|91206.4|91125.4|91187|91137|91209.9|91137|91186|91122.4|16
1640573130000|2021-12-27 02:45:30|91186.9|91136.9|91191.8|91141.8|91191.8|91141.8|91184.3|91134.3|16
1640573140000|2021-12-27 02:45:40|91192.1|91142.1|91188.5|91138.5|91212|91143|91183.9|91116.7|19
1640573150000|2021-12-27 02:45:50|91197.8|91122.7|91210.9|91125|91211.5|91125|91197.8|91119.8|14
1640573160000|2021-12-27 02:46:00|91209.8|91124.5|91215.9|91117|91215.9|91127.3|91207.8|91117|11
1640573170000|2021-12-27 02:46:10|91215.5|91119.9|91204|91130.4|91216.5|91144|91193.4|91118.7|22
1640573180000|2021-12-27 02:46:20|91205|91129.4|91183.5|91133.5|91205|91135.4|91181.7|91129.4|10
1640573190000|2021-12-27 02:46:30|91183.2|91133.2|91182.3|91132.3|91184.9|91134.9|91182.3|91132.3|12
1640573200000|2021-12-27 02:46:40|91182|91132|91208.1|91110.5|91211.9|91137.3|91182|91106.1|15
1640573210000|2021-12-27 02:46:50|91209|91106.9|91209.3|91116.2|91210.5|91117.5|91201.4|91105.1|16
1640573220000|2021-12-27 02:47:00|91206|91118.8|91208.6|91111.8|91211.9|91122|91203.3|91109.4|21
1640573230000|2021-12-27 02:47:10|91208.9|91112.7|91185.4|91135.4|91210.5|91138.7|91185.2|91110.5|8
1640573240000|2021-12-27 02:47:20|91185.2|91135.2|91189|91139|91189|91139|91185.1|91135.1|6
1640573250000|2021-12-27 02:47:30|91188.3|91138.3|91186.8|91136.8|91189.1|91139.1|91186.8|91136.8|8
1640573260000|2021-12-27 02:47:40|91187.1|91137.1|91211.6|91113.5|91220|91137.1|91187.1|91107.5|21
1640573270000|2021-12-27 02:47:50|91213.5|91110.5|91213.7|91119.4|91219.1|91123.8|91205.9|91110.5|18
1640573280000|2021-12-27 02:48:00|91213.1|91121.3|91217.9|91117.1|91218.9|91121.3|91212.2|91112.8|17
1640573290000|2021-12-27 02:48:10|91217|91116.6|91198.3|91148.3|91217|91148.3|91196.7|91116.6|22
1640573300000|2021-12-27 02:48:20|91198.7|91148.7|91190.3|91140.3|91198.7|91148.7|91188.4|91138.4|6
1640573310000|2021-12-27 02:48:30|91190.2|91140.2|91217.5|91113.5|91223.2|91142.9|91190.1|91113.5|18
1640573320000|2021-12-27 02:48:40|91216.8|91112.8|91212.5|91126.4|91217.3|91126.4|91212.5|91109.3|16
1640573330000|2021-12-27 02:48:50|91212.1|91118.4|91211.3|91119.4|91218.3|91125.5|91208.6|91114.2|13
1640573340000|2021-12-27 02:49:00|91214.6|91117.7|91194.2|91144.2|91215.5|91144.2|91188.2|91115.3|18
1640573350000|2021-12-27 02:49:10|91190|91140|91185.5|91135.5|91193.2|91143.2|91185.5|91135.5|12
1640573360000|2021-12-27 02:49:20|91186.6|91136.6|91191.5|91141.5|91191.5|91141.5|91185.5|91135.5|8
1640573370000|2021-12-27 02:49:30|91211.3|91128.3|91220.8|91116.8|91220.8|91130.3|91209.4|91116.8|6
1640573380000|2021-12-27 02:49:40|91214.8|91121.1|91208.8|91128.2|91214.8|91129.1|91205.9|91116.3|15
1640573390000|2021-12-27 02:49:50|91210.2|91130.4|91208.2|91131.2|91210.2|91132.9|91204.6|91129.3|14
1640573400000|2021-12-27 02:50:00|91208.1|91131.1|91186.5|91136.5|91208.7|91138.8|91186.3|91131.1|14
1640573410000|2021-12-27 02:50:10|91186.7|91136.7|91190.2|91140.2|91192.4|91142.4|91186.5|91136.5|27
1640573420000|2021-12-27 02:50:20|91185.6|91135.6|91215.1|91115.3|91215.8|91141|91185.6|91113.2|14
1640573430000|2021-12-27 02:50:30|91216.6|91115.6|91212|91120.4|91216.6|91133.3|91205.8|91115.6|31
1640573440000|2021-12-27 02:50:40|91212.2|91121.5|91209.9|91119.1|91214.5|91121.5|91209.9|91119|6
1640573450000|2021-12-27 02:50:50|91213.7|91120.7|91189.9|91139.9|91214.8|91139.9|91189.9|91116.8|10
1640573460000|2021-12-27 02:51:00|91190.2|91140.2|91193.1|91143.1|91195.2|91145.2|91190.2|91140.2|27
1640573470000|2021-12-27 02:51:10|91194.1|91144.1|91188.8|91138.8|91194.1|91144.1|91187.7|91137.7|16
1640573480000|2021-12-27 02:51:20|91189.6|91139.6|91215.4|91112.7|91217.8|91139.6|91188.6|91108.7|24
1640573490000|2021-12-27 02:51:30|91215.8|91111.8|91217.5|91113.5|91218.2|91118.4|91213.9|91110.2|12
1640573500000|2021-12-27 02:51:40|91213.4|91116.2|91214.8|91119.3|91216|91126.5|91207.9|91113.6|16
1640573510000|2021-12-27 02:51:50|91190.6|91140.6|91191.3|91141.3|91192.8|91142.8|91187.9|91137.9|18
1640573520000|2021-12-27 02:52:00|91191.9|91141.9|91188.2|91138.2|91191.9|91141.9|91183.1|91133.1|12
1640573530000|2021-12-27 02:52:10|91187.6|91137.6|91203.3|91120.6|91205.6|91138.5|91185|91120.6|12
1640573540000|2021-12-27 02:52:20|91213.3|91122.6|91211.3|91122.8|91216.8|91122.8|91209.8|91113|10
1640573550000|2021-12-27 02:52:30|91215.3|91111.3|91206.2|91131.2|91220.1|91133.1|91206.2|91111.3|7
1640573560000|2021-12-27 02:52:40|91202.7|91132|91186.8|91136.8|91214|91138.4|91186.4|91119.4|12
1640573570000|2021-12-27 02:52:50|91186.7|91136.7|91189.9|91139.9|91192.1|91142.1|91186.2|91136.2|11
1640573580000|2021-12-27 02:53:00|91189.6|91139.6|91189.1|91139.1|91191.8|91141.8|91187.3|91137.3|15
1640573590000|2021-12-27 02:53:10|91189.6|91139.6|91211|91117.2|91213.8|91141.8|91189.4|91114.7|12
1640573600000|2021-12-27 02:53:20|91218|91117.7|91211.8|91116.7|91218.3|91127.7|91210.5|91113.2|19
1640573610000|2021-12-27 02:53:30|91213.8|91115.4|91211.3|91121.9|91214|91124.7|91209.6|91115.4|28
1640573620000|2021-12-27 02:53:40|91211.4|91142.4|91187.4|91137.4|91211.4|91142.5|91186.1|91136.1|13
1640573630000|2021-12-27 02:53:50|91186.9|91136.9|91189.6|91139.6|91194.2|91144.2|91186.2|91136.2|16
1640573640000|2021-12-27 02:54:00|91191.5|91141.5|91210.6|91117.8|91216.3|91142.2|91187.4|91111.5|24
1640573650000|2021-12-27 02:54:10|91210.4|91119|91211.6|91118.6|91213.7|91126|91206.5|91116.6|23
1640573660000|2021-12-27 02:54:20|91212.8|91121.3|91213|91121.1|91214.6|91122.8|91210.5|91114.2|20
1640573670000|2021-12-27 02:54:30|91210.3|91124.2|91193.7|91143.7|91217.8|91144.2|91187.9|91113.8|19
1640573680000|2021-12-27 02:54:40|91194|91144|91190.2|91140.2|91194|91144|91187.9|91137.9|17
1640573690000|2021-12-27 02:54:50|91190.8|91140.8|91193.5|91143.5|91194.2|91144.2|91188.3|91138.3|17
1640573700000|2021-12-27 02:55:00|91193|91143|91216.2|91112.2|91219.4|91143|91193|91111.3|17
1640573710000|2021-12-27 02:55:10|91216.5|91112.5|91210.6|91122|91219.9|91125.7|91208.9|91112.2|15
1640573720000|2021-12-27 02:55:20|91213.3|91118.6|91211.1|91121.7|91215.8|91125.2|91209.9|91114.7|19
1640573730000|2021-12-27 02:55:30|91212.9|91119.5|91194.6|91144.6|91212.9|91144.9|91190.4|91119.5|18
1640573740000|2021-12-27 02:55:40|91195.1|91145.1|91189|91139|91207.3|91145.9|91189|91126.1|17
1640573750000|2021-12-27 02:55:50|91190.7|91140.7|91210.9|91134.9|91216.5|91147.8|91189.1|91115|26
1640573760000|2021-12-27 02:56:00|91213.4|91130.1|91207.3|91132.2|91219.6|91135.5|91207.3|91123.3|23
1640573770000|2021-12-27 02:56:10|91207.2|91132.3|91209.7|91129.7|91211.4|91132.4|91207|91128.7|16
1640573780000|2021-12-27 02:56:20|91210.4|91132.5|91202|91130|91210.4|91135.3|91184.4|91128.9|15
1640573790000|2021-12-27 02:56:30|91203|91140.2|91201.5|91130|91213.6|91142.1|91189.2|91120|22
1640573800000|2021-12-27 02:56:40|91207.4|91130.7|91204|91124|91207.4|91145.5|91190.9|91124|17
1640573810000|2021-12-27 02:56:50|91210.3|91126.2|91214.1|91114.1|91215.3|91127.1|91209|91114.1|19
1640573820000|2021-12-27 02:57:00|91213.8|91113.5|91210.5|91120.7|91214.1|91130|91208|91108.2|21
1640573830000|2021-12-27 02:57:10|91208.2|91125.8|91214.2|91125.9|91214.2|91134.2|91207.2|91122.3|11
1640573840000|2021-12-27 02:57:20|91213.5|91127.1|91190.8|91140.8|91214.5|91142.8|91190.8|91127.1|13
1640573850000|2021-12-27 02:57:30|91190.9|91140.9|91187.5|91137.5|91191.2|91141.2|91187.5|91137.5|13
1640573860000|2021-12-27 02:57:40|91188|91138|91213.7|91122.1|91213.7|91139.8|91187.6|91122.1|15
1640573870000|2021-12-27 02:57:50|91212.5|91122.3|91210.4|91129.7|91212.8|91132.8|91205.2|91122.3|16
1640573880000|2021-12-27 02:58:00|91211.4|91118|91214|91133.4|91218.1|91133.4|91210.3|91115.8|10
1640573890000|2021-12-27 02:58:10|91212.2|91126.9|91189.6|91139.6|91213.4|91142.6|91188.7|91125.4|13
1640573900000|2021-12-27 02:58:20|91189.7|91139.7|91190.2|91140.2|91192.1|91142.1|91188.6|91138.6|11
1640573910000|2021-12-27 02:58:30|91190.5|91140.5|91190.2|91140.2|91195.6|91145.6|91188.1|91138.1|20
1640573920000|2021-12-27 02:58:40|91188|91138|91213|91122.4|91213.7|91144.6|91188|91109.3|21
1640573930000|2021-12-27 02:58:50|91206.2|91129.6|91214.2|91114.8|91214.8|91132.1|91206.2|91111.8|16
1640573940000|2021-12-27 02:59:00|91210.9|91119.2|91210.8|91128.4|91213.9|91134.1|91208.1|91110.5|32
1640573950000|2021-12-27 02:59:10|91210.2|91128.1|91187.6|91137.6|91210.3|91143.3|91187.5|91128.1|22
1640573960000|2021-12-27 02:59:20|91188.1|91138.1|91188.6|91138.6|91193.4|91143.4|91187|91137|18
1640573970000|2021-12-27 02:59:30|91188.9|91138.9|91208.5|91137.3|91214.6|91150.4|91188.2|91129.6|19
1640573980000|2021-12-27 02:59:40|91210.8|91136.5|91211.8|91128.8|91213.7|91137|91205.8|91123.8|34
1640573990000|2021-12-27 02:59:50|91209.6|91131.6|91213.6|91131.3|91213.6|91134.1|91207.1|91128|26
1640574000000|2021-12-27 03:00:00|91213.4|91126.7|91189.4|91139.4|91213.8|91143|91188|91126.7|24
1640574010000|2021-12-27 03:00:10|91189.1|91139.1|91189.7|91139.7|91191.5|91141.5|91187.5|91137.5|14
1640574020000|2021-12-27 03:00:20|91190|91140|91189.2|91139.2|91190.4|91140.4|91187.6|91137.6|9
1640574030000|2021-12-27 03:00:30|91214.7|91129.4|91211.8|91124.7|91219|91130.2|91208.2|91114.6|13
1640574040000|2021-12-27 03:00:40|91211.9|91126.2|91213.6|91126.6|91222|91129.1|91211.7|91119.1|11
1640574050000|2021-12-27 03:00:50|91210.6|91127.8|91216.9|91113.1|91218.6|91136.3|91207.2|91111.9|20
1640574060000|2021-12-27 03:01:00|91216.7|91112.7|91191.4|91141.4|91216.7|91146.6|91188|91112.7|14
1640574070000|2021-12-27 03:01:10|91192.5|91142.5|91193.3|91143.3|91193.9|91143.9|91189.5|91139.5|15
1640574080000|2021-12-27 03:01:20|91192.7|91142.7|91198.2|91148.2|91223.5|91148.2|91192|91119.6|14
1640574090000|2021-12-27 03:01:30|91216.6|91141|91217.5|91131.1|91218.4|91141|91211.2|91126.2|20
1640574100000|2021-12-27 03:01:40|91217.4|91133.3|91213.6|91133.9|91218|91138.5|91209.2|91132.2|15
1640574110000|2021-12-27 03:01:50|91216.1|91133.3|91191.8|91141.8|91216.1|91143.5|91188.3|91128.9|22
1640574120000|2021-12-27 03:02:00|91192.8|91142.8|91186.2|91136.2|91200.5|91142.8|91186.2|91125.9|22
1640574130000|2021-12-27 03:02:10|91186.5|91136.5|91186|91136|91189.2|91139.2|91186|91136|10
1640574140000|2021-12-27 03:02:20|91187.7|91137.7|91210.8|91126.8|91216.6|91143|91187.2|91120.2|14
1640574150000|2021-12-27 03:02:30|91211.5|91128.4|91209.7|91126|91212.2|91131.1|91203.5|91119.6|18
1640574160000|2021-12-27 03:02:40|91212.1|91127.5|91211.4|91123.8|91212.1|91127.5|91209.1|91119.2|10
1640574170000|2021-12-27 03:02:50|91205.9|91126.3|91188.9|91138.9|91205.9|91140.3|91185.5|91126.3|12
1640574180000|2021-12-27 03:03:00|91189.2|91139.2|91186.8|91136.8|91191.5|91141.5|91185.9|91135.9|10
1640574190000|2021-12-27 03:03:10|91187.3|91137.3|91210.5|91136.3|91211.3|91137.3|91186.4|91124.3|12
1640574200000|2021-12-27 03:03:20|91209.8|91125.8|91205.7|91121.6|91209.8|91131.5|91199.6|91117.4|27
1640574210000|2021-12-27 03:03:30|91205.2|91121.9|91207.1|91125.7|91209.2|91129.4|91200.4|91121.9|13
1640574220000|2021-12-27 03:03:40|91206.1|91126.3|91182.6|91132.6|91206.3|91134.6|91182.6|91126.1|5
1640574230000|2021-12-27 03:03:50|91181|91131|91188.1|91138.1|91188.1|91138.1|91181|91131|12
1640574240000|2021-12-27 03:04:00|91188|91138|91184.4|91134.4|91188.4|91138.4|91184.4|91134.4|7
1640574250000|2021-12-27 03:04:10|91185.3|91135.3|91199|91127.9|91210.6|91141.8|91185.3|91105.5|19
1640574260000|2021-12-27 03:04:20|91203.8|91127.4|91205.2|91125.1|91207.8|91127.6|91201.1|91120|19
1640574270000|2021-12-27 03:04:30|91206.1|91126|91203.1|91129.4|91206.1|91140.7|91189.3|91126|6
1640574280000|2021-12-27 03:04:40|91202.2|91128.6|91182.9|91132.9|91202.2|91136.7|91182.9|91128.6|11
1640574290000|2021-12-27 03:04:50|91183.5|91133.5|91184.8|91134.8|91186.7|91136.7|91183.5|91133.5|5
1640574300000|2021-12-27 03:05:00|91185.8|91135.8|91201.1|91119.9|91201.1|91139.9|91183.2|91119.9|9
1640574310000|2021-12-27 03:05:10|91210.5|91117|91208.4|91125.2|91211|91129.4|91200.2|91117|6
1640574320000|2021-12-27 03:05:20|91209.6|91125.6|91205.1|91118.3|91212.2|91127.3|91202.2|91110.3|18
1640574330000|2021-12-27 03:05:30|91207.8|91115.9|91184.8|91134.8|91207.8|91134.9|91183.6|91115.9|8
1640574340000|2021-12-27 03:05:40|91185.7|91135.7|91184.8|91134.8|91185.7|91135.7|91183.7|91133.7|4
1640574350000|2021-12-27 03:05:50|91185.2|91135.2|91184.1|91134.1|91186|91136|91184.1|91134.1|6
1640574360000|2021-12-27 03:06:00|91210.9|91109|91211.8|91107.8|91212.7|91109|91207.2|91104.8|14
1640574370000|2021-12-27 03:06:10|91211.4|91108.4|91213.5|91109.5|91213.5|91114.8|91206.6|91107.1|15
1640574380000|2021-12-27 03:06:20|91213.4|91109.4|91209.3|91110|91213.4|91111.9|91206.1|91107.6|18
1640574390000|2021-12-27 03:06:30|91208|91135.7|91185.9|91135.9|91208|91141|91185.7|91135.7|9
1640574400000|2021-12-27 03:06:40|91186.3|91136.3|91186|91136|91188.8|91138.8|91185.7|91135.7|9
1640574410000|2021-12-27 03:06:50|91185.8|91135.8|91213.1|91109.1|91213.1|91137|91185.8|91107.2|11
1640574420000|2021-12-27 03:07:00|91212.8|91108.8|91209.9|91113|91212.8|91115.7|91205.6|91108.1|13
1640574430000|2021-12-27 03:07:10|91209|91115.7|91204.3|91117.4|91214.2|91118|91204.3|91108.2|13
1640574440000|2021-12-27 03:07:20|91204.2|91117.3|91182.3|91132.3|91207|91134.7|91181.8|91114.4|17
1640574450000|2021-12-27 03:07:30|91182.9|91132.9|91182.7|91132.7|91187.8|91137.8|91181.5|91131.5|13
1640574460000|2021-12-27 03:07:40|91184.3|91134.3|91180.2|91130.2|91199.4|91139.1|91176.8|91123.1|17
1640574470000|2021-12-27 03:07:50|91177.8|91127.8|91204.7|91106.8|91204.7|91128.3|91177.8|91106.8|15
1640574480000|2021-12-27 03:08:00|91205.4|91106.3|91202.9|91110.8|91205.4|91122.3|91196.3|91106.3|33
1640574490000|2021-12-27 03:08:10|91202|91111.9|91198.6|91115.1|91202|91118.3|91194.9|91111|19
1640574500000|2021-12-27 03:08:20|91199.9|91113.5|91222.3|91124.7|91224.3|91138.2|91181.9|91113.5|23
1640574510000|2021-12-27 03:08:30|91224.1|91121.4|91216.5|91133.7|91227.4|91137.8|91216.5|91121.4|15
1640574520000|2021-12-27 03:08:40|91214|91134.5|91220.5|91123.4|91220.8|91138.7|91214|91119.8|25
1640574530000|2021-12-27 03:08:50|91218.4|91123.5|91190.7|91140.7|91221|91140.7|91189.8|91123.5|12
1640574540000|2021-12-27 03:09:00|91189.9|91139.9|91191|91141|91213.3|91143.8|91189.9|91122|14
1640574550000|2021-12-27 03:09:10|91190.4|91140.4|91223.2|91119.2|91223.9|91141.3|91190.4|91119.2|14
1640574560000|2021-12-27 03:09:20|91223.4|91119.8|91225|91121|91226.9|91122.9|91223.4|91119.8|7
1640574570000|2021-12-27 03:09:30|91223.4|91119.4|91220.9|91128.7|91225.2|91144.3|91218.7|91119.4|21
1640574580000|2021-12-27 03:09:40|91219.2|91129.4|91207.1|91123.1|91228.7|91130.8|91207.1|91119.4|15
1640574590000|2021-12-27 03:09:50|91206|91124.9|91208.8|91124.1|91223|91125.5|91199.3|91118.3|22
1640574600000|2021-12-27 03:10:00|91210.9|91122.7|91204.5|91130.5|91210.9|91133|91204.4|91120|20
1640574610000|2021-12-27 03:10:10|91205|91132.3|91227.8|91132.7|91228.9|91145.7|91191.7|91121.7|19
1640574620000|2021-12-27 03:10:20|91225.5|91134.2|91228.7|91129.9|91230.8|91139.8|91224.7|91125.1|20
1640574630000|2021-12-27 03:10:30|91231|91127|91224.5|91127.1|91233.6|91136.6|91220.6|91124.7|19
1640574640000|2021-12-27 03:10:40|91225.5|91127.7|91215|91123.2|91227.7|91133.2|91203.7|91118.2|12
1640574650000|2021-12-27 03:10:50|91212.7|91124.5|91225.3|91121.3|91227.2|91124.9|91201.9|91116.6|27
1640574660000|2021-12-27 03:11:00|91223.3|91121.2|91219.6|91116.3|91224.9|91128.4|91207.3|91114.7|24
1640574670000|2021-12-27 03:11:10|91224|91120|91224.4|91120.4|91227.7|91124|91218|91117.1|16
1640574680000|2021-12-27 03:11:20|91224.1|91120.1|91220|91130|91224.1|91130.4|91214.3|91119.8|11
1640574690000|2021-12-27 03:11:30|91222.8|91135.8|91226.3|91123.8|91226.3|91135.8|91221.4|91119.4|7
1640574700000|2021-12-27 03:11:40|91215.6|91121.5|91210.2|91127.1|91217|91128|91210.2|91121.5|13
1640574710000|2021-12-27 03:11:50|91210.5|91127.4|91207.6|91129|91210.6|91130.4|91207.2|91127.4|6
1640574720000|2021-12-27 03:12:00|91208.3|91129.5|91224.1|91124.6|91231.2|91134.1|91206.4|91122.9|14
1640574730000|2021-12-27 03:12:10|91222.6|91120.8|91223.4|91119.4|91226.2|91122.2|91222.6|91119.2|16
1640574740000|2021-12-27 03:12:20|91223.5|91119.5|91223.2|91119.2|91225|91121|91221.9|91117.9|21
1640574750000|2021-12-27 03:12:30|91223|91119|91220.3|91116.3|91224.6|91124.1|91215.3|91113.9|18
1640574760000|2021-12-27 03:12:40|91213.2|91121.7|91220.4|91135.9|91223|91135.9|91211.4|91121.7|9
1640574770000|2021-12-27 03:12:50|91220.8|91116.8|91225.2|91121.2|91229.3|91125.3|91219.6|91115.6|16
1640574780000|2021-12-27 03:13:00|91225.6|91121.6|91230|91126|91230|91129.7|91225.6|91121.6|11
1640574790000|2021-12-27 03:13:10|91228.1|91124.1|91226.8|91122.8|91231|91127|91225|91121|7
1640574800000|2021-12-27 03:13:20|91225.5|91121.5|91219.8|91121.8|91230.3|91126.3|91219.8|91121.5|13
1640574810000|2021-12-27 03:13:30|91220.7|91122.1|91223.3|91121|91226.4|91137.2|91216|91119.1|17
1640574820000|2021-12-27 03:13:40|91223.7|91120.6|91226.6|91124.1|91228.9|91130.3|91220.7|91119.1|15
1640574830000|2021-12-27 03:13:50|91224.2|91126.6|91231.3|91127.3|91236.5|91132.5|91223.6|91123.4|14
1640574840000|2021-12-27 03:14:00|91230.6|91126.6|91231.2|91127.2|91232.7|91128.7|91230.5|91126.5|9
1640574850000|2021-12-27 03:14:10|91235.4|91131.4|91232.8|91128.8|91238.6|91134.6|91232.8|91128.8|8
1640574860000|2021-12-27 03:14:20|91232.1|91128.1|91227.6|91123.6|91232.6|91129.1|91220.4|91123.5|12
1640574870000|2021-12-27 03:14:30|91227.9|91123.9|91223.9|91131.8|91227.9|91137.8|91218|91123.7|14
1640574880000|2021-12-27 03:14:40|91226.4|91130.9|91232.1|91128.1|91232.2|91134.1|91216|91122.4|11
1640574890000|2021-12-27 03:14:50|91230.9|91126.9|91228.4|91124.4|91236.2|91132.2|91226.2|91124.3|18
1640574900000|2021-12-27 03:15:00|91229.8|91125.8|91229.4|91125.4|91232.1|91128.1|91228.3|91124.3|12
1640574910000|2021-12-27 03:15:10|91230.9|91126.9|91232.8|91128.8|91233|91129|91227.2|91123.2|15
1640574920000|2021-12-27 03:15:20|91220.1|91133|91224.7|91123.6|91226.9|91133|91220.1|91121.9|11
1640574930000|2021-12-27 03:15:30|91225.5|91121.5|91223.9|91119.9|91225.5|91123.5|91219.5|91119.1|21
1640574940000|2021-12-27 03:15:40|91222.4|91122|91233.1|91129.1|91234.3|91136.4|91222.4|91121.6|12
1640574950000|2021-12-27 03:15:50|91224.9|91127.3|91228.5|91124.5|91232|91128|91224.9|91123.4|9
1640574960000|2021-12-27 03:16:00|91225.6|91121.6|91230.1|91127.6|91230.7|91133.1|91225.5|91121.5|13
1640574970000|2021-12-27 03:16:10|91229.4|91128|91226.7|91127.4|91233.4|91132.7|91215.4|91127.4|17
1640574980000|2021-12-27 03:16:20|91227.5|91127.6|91225.2|91133.1|91231.8|91133.1|91225.2|91125.5|8
1640574990000|2021-12-27 03:16:30|91226.4|91122.4|91227.4|91136.9|91230|91138.4|91218.8|91122.4|12
1640575000000|2021-12-27 03:16:40|91237|91135|91235.1|91131.1|91237.8|91135|91229.9|91126.2|15
1640575010000|2021-12-27 03:16:50|91234.6|91130.6|91228.6|91134.3|91236.4|91134.4|91227.7|91128|9
1640575020000|2021-12-27 03:17:00|91231|91129.4|91224.4|91124.4|91236|91132|91224.4|91122.6|13
1640575030000|2021-12-27 03:17:10|91229|91124.9|91222|91134.7|91229|91136.8|91222|91123.1|11
1640575040000|2021-12-27 03:17:20|91224.6|91128|91225.6|91121.6|91227.3|91130.1|91220.6|91120.5|15
1640575050000|2021-12-27 03:17:30|91226|91122|91229.9|91125.9|91233.2|91129.2|91223.8|91122|8
1640575060000|2021-12-27 03:17:40|91231.5|91127.5|91228.9|91124.9|91232.8|91132.9|91227.2|91124.9|8
1640575070000|2021-12-27 03:17:50|91229|91125|91235.1|91131.1|91235.1|91131.1|91229|91125|16
1640575080000|2021-12-27 03:18:00|91233.9|91129.9|91227.5|91123.5|91234.1|91130.1|91227.5|91123.5|10
1640575090000|2021-12-27 03:18:10|91228.3|91124.3|91224.9|91135.3|91228.9|91138.2|91223.3|91123.9|15
1640575100000|2021-12-27 03:18:20|91225.2|91135.4|91233.3|91129.3|91233.3|91139.2|91213.8|91122.4|19
1640575110000|2021-12-27 03:18:30|91232.3|91128.3|91233.9|91129.9|91234.6|91135.4|91226.3|91125.8|19
1640575120000|2021-12-27 03:18:40|91233.5|91129.5|91230.6|91126.6|91235.8|91131.8|91230.6|91126.6|9
1640575130000|2021-12-27 03:18:50|91230|91129.6|91231.5|91128.9|91235.6|91131.6|91230|91128.5|13
1640575140000|2021-12-27 03:19:00|91226.4|91122.4|91223.2|91129|91227.7|91138.2|91216.9|91122.4|8
1640575150000|2021-12-27 03:19:10|91220.5|91131.7|91228.3|91124.3|91228.7|91131.7|91220.5|91123.3|10
1640575160000|2021-12-27 03:19:20|91223.7|91124.2|91230.9|91126.9|91234.4|91130.4|91223.7|91122.2|22
1640575170000|2021-12-27 03:19:30|91230.7|91126.7|91226.5|91130.7|91232.1|91130.7|91226.5|91123.9|10
1640575180000|2021-12-27 03:19:40|91226.7|91132.4|91230.7|91126.7|91235.2|91132.4|91226.7|91126.4|8
1640575190000|2021-12-27 03:19:50|91232.4|91128.4|91224|91127.8|91232.4|91133.4|91222.2|91124.9|9
1640575200000|2021-12-27 03:20:00|91217.2|91133|91212.9|91131.7|91219.2|91133|91212.9|91129.9|4
1640575210000|2021-12-27 03:20:10|91226.1|91122.1|91224.2|91134.2|91226.9|91140.1|91222.5|91121.9|10
1640575220000|2021-12-27 03:20:20|91235.5|91131.5|91231.4|91127.4|91235.5|91131.5|91226.6|91126.2|8
1640575230000|2021-12-27 03:20:30|91231.9|91127.9|91235.1|91133.4|91235.2|91133.8|91226.8|91125.6|12
1640575240000|2021-12-27 03:20:40|91235.3|91133.7|91228.1|91135.3|91238.4|91135.3|91228.1|91126.6|53
1640575250000|2021-12-27 03:20:50|91227.5|91135.4|91227.2|91126.5|91230.9|91135.5|91226.3|91124.5|46
1640575260000|2021-12-27 03:21:00|91229.2|91125.2|91227.7|91137.7|91230.6|91137.7|91226.6|91124.9|23
1640575270000|2021-12-27 03:21:10|91226.5|91139.7|91235|91131|91238|91139.7|91226.1|91125.7|33
1640575280000|2021-12-27 03:21:20|91234.5|91130.5|91234.9|91130.9|91236.4|91135.4|91232.9|91129.6|58
1640575290000|2021-12-27 03:21:30|91237.6|91133.6|91235.3|91131.3|91237.6|91133.6|91234.5|91130.5|55
1640575300000|2021-12-27 03:21:40|91237|91133|91227.9|91130.9|91237.3|91133.3|91227.7|91129.1|54
1640575310000|2021-12-27 03:21:50|91227.7|91130.7|91224.6|91128.4|91230.5|91132|91223.8|91126.5|30
1640575320000|2021-12-27 03:22:00|91224.2|91126|91236.2|91132.2|91236.2|91139.3|91224|91124.3|22
1640575330000|2021-12-27 03:22:10|91238.5|91134.5|91237.9|91133.9|91241.4|91137.4|91234.9|91130.9|14
1640575340000|2021-12-27 03:22:20|91237.8|91133.8|91236.5|91132.5|91238.5|91134.5|91235.5|91131.5|25
1640575350000|2021-12-27 03:22:30|91237.4|91133.4|91227.1|91125.4|91239.9|91141|91226.7|91125.4|21
1640575360000|2021-12-27 03:22:40|91228.4|91124.4|91228.9|91124.9|91233.1|91134.9|91228.2|91124.2|9
1640575370000|2021-12-27 03:22:50|91229|91125|91232.4|91128.4|91235.9|91145.9|91228.5|91124.5|36
1640575380000|2021-12-27 03:23:00|91228.6|91128.1|91233.2|91129.2|91236.1|91132.1|91228.5|91126.9|32
1640575390000|2021-12-27 03:23:10|91233.3|91129.3|91233.8|91129.8|91235.4|91131.4|91233.2|91129.2|19
1640575400000|2021-12-27 03:23:20|91234|91130|91237|91133|91238.1|91135.3|91232|91128|11
1640575410000|2021-12-27 03:23:30|91235.4|91132.8|91229.4|91126.3|91236.2|91132.8|91228.1|91125.5|12
1640575420000|2021-12-27 03:23:40|91228.2|91127.4|91225.8|91139.7|91230.3|91139.7|91225.8|91125.3|7
1640575430000|2021-12-27 03:23:50|91227.3|91136.9|91235.8|91131.8|91235.9|91136.9|91227.2|91127.5|17
1640575440000|2021-12-27 03:24:00|91237.4|91133.4|91233.5|91129.5|91239.4|91135.4|91231.3|91127.3|22
1640575450000|2021-12-27 03:24:10|91234.6|91130.6|91235.1|91131.1|91235.1|91131.1|91232|91128|23
1640575460000|2021-12-27 03:24:20|91235|91131|91230.6|91126.6|91236.8|91132.8|91230.6|91126.6|16
1640575470000|2021-12-27 03:24:30|91230.2|91126.2|91228.5|91124.5|91231.2|91127.2|91227.7|91123.7|22
1640575480000|2021-12-27 03:24:40|91228.2|91124.2|91230.7|91131.8|91232.2|91131.8|91228.2|91124.2|18
1640575490000|2021-12-27 03:24:50|91231.1|91131.6|91233.5|91129.5|91237.4|91133.4|91230.6|91129.5|8
1640575500000|2021-12-27 03:25:00|91232.8|91128.8|91237.2|91138.6|91238.1|91138.6|91232.8|91128.8|10
1640575510000|2021-12-27 03:25:10|91236.8|91133.4|91237.7|91133.7|91238.9|91136|91236.2|91132.2|25
1640575520000|2021-12-27 03:25:20|91236|91132|91232.5|91128.5|91237.2|91133.2|91231.5|91127.5|15
1640575530000|2021-12-27 03:25:30|91230.7|91128.7|91232.7|91130.7|91232.7|91141|91225|91128.1|9
1640575540000|2021-12-27 03:25:40|91230.3|91131.8|91235.2|91131.2|91236.4|91134.4|91227.9|91130.3|7
1640575550000|2021-12-27 03:25:50|91235.7|91131.7|91238.5|91134.5|91240.1|91138.4|91235.7|91131.7|10
1640575560000|2021-12-27 03:26:00|91236.7|91132.7|91237.3|91133.3|91237.7|91133.7|91236.2|91132.2|11
1640575570000|2021-12-27 03:26:10|91240.3|91136.3|91234.6|91134.6|91240.3|91136.3|91232.8|91132.4|18
1640575580000|2021-12-27 03:26:20|91231.5|91135|91232.4|91128.4|91233.9|91135|91231.1|91127.1|14
1640575590000|2021-12-27 03:26:30|91232.1|91128.1|91232.8|91128.8|91233.7|91142|91226.3|91128|10
1640575600000|2021-12-27 03:26:40|91231.4|91131|91237.3|91133.3|91240.6|91136.6|91228.1|91131|9
1640575610000|2021-12-27 03:26:50|91238.3|91134.3|91237.8|91133.8|91239.5|91135.5|91235.7|91131.7|12
1640575620000|2021-12-27 03:27:00|91238.5|91134.5|91232.6|91128.6|91240.5|91136.5|91232.6|91128.6|11
1640575630000|2021-12-27 03:27:10|91232.4|91128.4|91227.1|91123.1|91232.9|91129.2|91223|91122|19
1640575640000|2021-12-27 03:27:20|91227.2|91123.2|91225.7|91126.8|91227.2|91128.2|91225.5|91123.2|6
1640575650000|2021-12-27 03:27:30|91223.3|91128.8|91232.8|91128.8|91234.8|91130.8|91223.3|91122.8|8
1640575660000|2021-12-27 03:27:40|91231.1|91127.1|91232.5|91128.5|91234.9|91141.1|91221.8|91126.4|10
1640575670000|2021-12-27 03:27:50|91230.9|91133.6|91232.3|91128.3|91233.4|91133.8|91227.7|91126.3|16
1640575680000|2021-12-27 03:28:00|91232.2|91128.2|91221.9|91133.6|91233.2|91133.6|91217.9|91127.6|20
1640575690000|2021-12-27 03:28:10|91216.3|91128.7|91216.9|91112.9|91223.6|91128.7|91216.3|91112.9|14
1640575700000|2021-12-27 03:28:20|91218.3|91114.3|91218|91114|91221.7|91117.7|91218|91114|18
1640575710000|2021-12-27 03:28:30|91218.7|91118.8|91221.3|91117.3|91221.4|91118.8|91218.1|91114.3|27
1640575720000|2021-12-27 03:28:40|91221.2|91117.2|91222.6|91118.6|91222.6|91118.6|91218.5|91114.5|21
1640575730000|2021-12-27 03:28:50|91224.6|91120.6|91223.8|91119.8|91225.6|91121.6|91221.1|91117.1|14
1640575740000|2021-12-27 03:29:00|91222.6|91118.6|91217.4|91113.4|91222.6|91121.9|91213.1|91113.4|22
1640575750000|2021-12-27 03:29:10|91217.1|91113.1|91217.9|91113.9|91221.7|91117.7|91215.5|91111.5|30
1640575760000|2021-12-27 03:29:20|91219.2|91115.2|91218.9|91114.9|91219.2|91115.2|91215.6|91111.6|16
1640575770000|2021-12-27 03:29:30|91219.9|91115.9|91216.2|91112.2|91219.9|91115.9|91216.1|91112.1|13
1640575780000|2021-12-27 03:29:40|91215.7|91111.7|91219.1|91115.1|91221.7|91117.7|91215.7|91111.7|19
1640575790000|2021-12-27 03:29:50|91218.1|91114.1|91214.4|91110.4|91221.1|91117.1|91214.4|91110.4|9
1640575800000|2021-12-27 03:30:00|91213.9|91109.9|91207|91103|91215.7|91113.3|91207|91103|24
1640575810000|2021-12-27 03:30:10|91205.8|91101.8|91210.2|91106.2|91213.7|91109.7|91205.8|91101.8|17
1640575820000|2021-12-27 03:30:20|91210.1|91106.1|91215.5|91111.5|91220.5|91116.5|91209.6|91105.6|22
1640575830000|2021-12-27 03:30:30|91215.1|91111.1|91216.8|91112.8|91217.7|91113.7|91213.6|91109.6|23
1640575840000|2021-12-27 03:30:40|91219.8|91115.8|91218.9|91114.9|91220.1|91117|91215.8|91111.8|15
1640575850000|2021-12-27 03:30:50|91220.1|91116.1|91212.7|91109.7|91220.1|91116.1|91212.7|91109.1|9
1640575860000|2021-12-27 03:31:00|91212.5|91108.5|91209.5|91111.8|91214.7|91118.9|91207.8|91108.5|26
1640575870000|2021-12-27 03:31:10|91210.7|91109.4|91219.8|91115.8|91221.5|91117.5|91206.5|91109.4|8
1640575880000|2021-12-27 03:31:20|91220.1|91116.1|91216.5|91118.3|91220.1|91118.3|91214.5|91110.5|16
1640575890000|2021-12-27 03:31:30|91211.2|91117.6|91217|91113|91218.4|91117.6|91211.2|91110.6|20
1640575900000|2021-12-27 03:31:40|91216|91112|91206.1|91123.9|91217.6|91123.9|91204.7|91110.6|12
1640575910000|2021-12-27 03:31:50|91207|91122.8|91209.4|91106.9|91213.4|91122.8|91207|91104.5|19
1640575920000|2021-12-27 03:32:00|91210|91106|91202.9|91098.9|91210.8|91106.8|91202.9|91098.9|11
1640575930000|2021-12-27 03:32:10|91205.3|91101.3|91207.5|91103.5|91212.2|91108.2|91205|91101.2|18
1640575940000|2021-12-27 03:32:20|91208.3|91104.3|91208|91104|91210.9|91106.9|91206|91102|17
1640575950000|2021-12-27 03:32:30|91207.6|91103.6|91209.5|91105.5|91212.2|91108.2|91206.9|91102.9|17
1640575960000|2021-12-27 03:32:40|91210.9|91106.9|91206|91109.7|91212.4|91109.7|91206|91104.6|8
1640575970000|2021-12-27 03:32:50|91205.9|91109|91208.8|91104.8|91208.9|91109|91205.9|91103.8|8
1640575980000|2021-12-27 03:33:00|91208.7|91104.7|91206.7|91119.6|91216.2|91119.6|91206.7|91103.6|15
1640575990000|2021-12-27 03:33:10|91208.2|91117.2|91209.6|91105.6|91218.9|91118.2|91208.1|91104.1|25
1640576000000|2021-12-27 03:33:20|91207|91103|91209.3|91105.3|91215|91111|91204.6|91100.6|22
1640576010000|2021-12-27 03:33:30|91207.6|91103.6|91204.6|91108.7|91215.2|91111.2|91204.6|91103.4|14
1640576020000|2021-12-27 03:33:40|91207.5|91107.6|91206.5|91107.3|91208.1|91109.7|91205.6|91103.5|11
1640576030000|2021-12-27 03:33:50|91207.8|91103.2|91204.6|91100.6|91207.9|91104.7|91204.4|91100.4|13
1640576040000|2021-12-27 03:34:00|91204.7|91100.7|91208.4|91104.9|91211.8|91111.8|91203.5|91100.7|19
1640576050000|2021-12-27 03:34:10|91207.2|91104.1|91208|91104|91211.9|91107.9|91207.2|91103.4|15
1640576060000|2021-12-27 03:34:20|91210.3|91106.3|91206|91102|91212.3|91113.7|91205.6|91101.6|21
1640576070000|2021-12-27 03:34:30|91205.4|91101.4|91201.6|91097.6|91207.2|91103.2|91200.1|91096.1|12
1640576080000|2021-12-27 03:34:40|91202.7|91098.7|91204.4|91102.3|91204.8|91102.3|91202|91098.5|11
1640576090000|2021-12-27 03:34:50|91206.8|91102.8|91207.3|91103.3|91208.2|91106.6|91200.4|91101.1|9
1640576100000|2021-12-27 03:35:00|91210.6|91106.6|91206.2|91102.2|91211.4|91107.6|91203.9|91099.9|23
1640576110000|2021-12-27 03:35:10|91205.8|91101.8|91204.3|91100.3|91208|91104|91204.3|91100.3|15
1640576120000|2021-12-27 03:35:20|91205.1|91101.1|91207.1|91103.1|91208.7|91104.7|91205.1|91101.1|9
1640576130000|2021-12-27 03:35:30|91202.4|91098.4|91199.8|91104.9|91202.4|91105.3|91199.6|91098.4|8
1640576140000|2021-12-27 03:35:40|91204.3|91100.3|91202.8|91098.8|91204.3|91100.3|91201.9|91097.9|11
1640576150000|2021-12-27 03:35:50|91201.9|91100.2|91205.5|91101.5|91205.9|91102.2|91197.5|91098.4|10
1640576160000|2021-12-27 03:36:00|91205.4|91101.4|91207.3|91105.7|91210.4|91108.9|91201.4|91101.4|20
1640576170000|2021-12-27 03:36:10|91210.3|91106.3|91209.3|91105.3|91212.4|91108.4|91207.7|91103.7|17
1640576180000|2021-12-27 03:36:20|91209.4|91105.4|91202.6|91101.2|91211.3|91110|91201.3|91100.5|12
1640576190000|2021-12-27 03:36:30|91201.7|91103.7|91200.8|91106.6|91205.1|91106.6|91200.8|91101.1|7
1640576200000|2021-12-27 03:36:40|91205.2|91101.2|91209.2|91105.2|91209.4|91105.4|91204.1|91100.1|7
1640576210000|2021-12-27 03:36:50|91208.8|91104.8|91211.2|91107.2|91213.2|91117.2|91207.6|91104.5|13
1640576220000|2021-12-27 03:37:00|91208|91104|91208.4|91104.4|91212.1|91108.1|91208|91104|12
1640576230000|2021-12-27 03:37:10|91208.9|91104.9|91203.1|91102|91209.8|91110.1|91203.1|91102|7
1640576240000|2021-12-27 03:37:20|91200.9|91105.3|91204.4|91100.4|91205.4|91105.3|91200.9|91098.2|15
1640576250000|2021-12-27 03:37:30|91204|91100|91204.2|91100.2|91206|91107.7|91203.4|91099.4|13
1640576260000|2021-12-27 03:37:40|91204.7|91101.5|91207.6|91103.6|91210.1|91106.1|91204.7|91100.8|13
1640576270000|2021-12-27 03:37:50|91209|91105|91209.3|91105.3|91212.7|91108.7|91207.8|91103.8|15
1640576280000|2021-12-27 03:38:00|91209.1|91105.1|91208.7|91105.6|91210.8|91106.8|91207.6|91104|16
1640576290000|2021-12-27 03:38:10|91206.4|91102.4|91204.2|91100.2|91209.1|91105.1|91202.8|91098.8|15
1640576300000|2021-12-27 03:38:20|91204.1|91100.1|91203.6|91099.6|91206.3|91111.6|91199.5|91098.9|14
1640576310000|2021-12-27 03:38:30|91203.5|91099.5|91205.5|91101.5|91205.6|91102.9|91198|91098.8|7
1640576320000|2021-12-27 03:38:40|91206.4|91102.4|91211|91107|91211.4|91107.4|91206.4|91102.4|8
1640576330000|2021-12-27 03:38:50|91208.5|91104.5|91208.9|91106.1|91210.2|91106.5|91206.8|91104.5|6
1640576340000|2021-12-27 03:39:00|91207.5|91103.5|91207.2|91103.2|91211.1|91107.1|91207.2|91103.2|17
1640576350000|2021-12-27 03:39:10|91203|91099|91203.5|91099.5|91204.4|91100.4|91202.7|91098.7|10
1640576360000|2021-12-27 03:39:20|91203.4|91099.4|91205.3|91101.3|91205.3|91109.2|91198.6|91099.4|13
1640576370000|2021-12-27 03:39:30|91204.5|91103.2|91206.5|91102.5|91210.4|91106.4|91203|91099.8|13
1640576380000|2021-12-27 03:39:40|91207.7|91103.7|91206.3|91102.3|91207.7|91103.7|91205.9|91101.9|6
1640576390000|2021-12-27 03:39:50|91208.9|91104.9|91208.6|91104.6|91209|91105|91205.3|91101.3|11
1640576400000|2021-12-27 03:40:00|91206.8|91102.8|91203.5|91099.5|91209.3|91105.3|91202.7|91098.7|10
1640576410000|2021-12-27 03:40:10|91203.4|91099.4|91201.9|91099.5|91203.8|91099.8|91201.9|91099.1|4
1640576420000|2021-12-27 03:40:20|91197.8|91111.7|91203.7|91099.7|91208.4|91111.7|91197.8|91099.7|10
1640576430000|2021-12-27 03:40:30|91204.5|91100.5|91211.6|91107.6|91214.2|91110.2|91203.8|91099.8|19
1640576440000|2021-12-27 03:40:40|91211.8|91107.8|91214.2|91110.2|91214.4|91110.4|91211.8|91107.8|4
1640576450000|2021-12-27 03:40:50|91211.4|91107.4|91214.2|91110.2|91214.2|91110.2|91210.5|91107.3|6
1640576460000|2021-12-27 03:41:00|91210.8|91106.8|91205.9|91101.9|91211.4|91113.3|91200.2|91101.7|13
1640576470000|2021-12-27 03:41:10|91206.3|91104.5|91208|91104|91208.1|91113.6|91200.7|91104|15
1640576480000|2021-12-27 03:41:20|91216.9|91112.9|91216.1|91112.1|91217.2|91113.2|91212.8|91108.8|12
1640576490000|2021-12-27 03:41:30|91212.7|91108.7|91216.5|91112.5|91216.5|91112.5|91211.8|91107.8|24
1640576500000|2021-12-27 03:41:40|91212.8|91108.8|91216.2|91112.2|91217.7|91113.7|91212.8|91108.8|21
1640576510000|2021-12-27 03:41:50|91215.4|91111.4|91210.4|91107.2|91216.1|91112.1|91210.3|91106.3|20
1640576520000|2021-12-27 03:42:00|91211.5|91107.5|91211.7|91108.5|91212|91108.5|91208|91106.2|20
1640576530000|2021-12-27 03:42:10|91212.2|91108.2|91219.5|91115.5|91219.5|91115.5|91211.8|91108.2|8
1640576540000|2021-12-27 03:42:20|91219.3|91115.3|91218.4|91114.4|91221.6|91119.5|91214.5|91113.1|9
1640576550000|2021-12-27 03:42:30|91217.2|91113.2|91216.7|91112.7|91219.9|91115.9|91215.7|91112.6|8
1640576560000|2021-12-27 03:42:40|91218.1|91114.1|91211.8|91108.6|91219.9|91115.9|91211.8|91108.6|6
1640576570000|2021-12-27 03:42:50|91202.4|91126|91205.9|91119.9|91205.9|91126|91202.4|91119.9|4
1640576580000|2021-12-27 03:43:00|91213.7|91109.7|91212.6|91108.6|91214|91110|91211.4|91107.4|13
1640576590000|2021-12-27 03:43:10|91212.2|91108.2|91219.9|91115.9|91220.5|91118|91209.4|91108.2|19
1640576600000|2021-12-27 03:43:20|91213.6|91111.4|91217.6|91113.6|91219.7|91115.7|91213.6|91111.4|25
1640576610000|2021-12-27 03:43:30|91217.9|91113.9|91215.6|91111.6|91220.3|91117.4|91215.6|91111.6|9
1640576620000|2021-12-27 03:43:40|91217.1|91113.1|91211.9|91107.9|91217.9|91113.9|91211.6|91107.6|21
1640576630000|2021-12-27 03:43:50|91212|91108|91212.8|91108.8|91213|91109|91211.3|91107.3|11
1640576640000|2021-12-27 03:44:00|91212.7|91108.7|91213|91109|91217.2|91113.2|91211.8|91107.8|24
1640576650000|2021-12-27 03:44:10|91213.1|91109.1|91212.6|91108.6|91214.8|91110.8|91212.6|91108.6|14
1640576660000|2021-12-27 03:44:20|91212.7|91108.7|91217.5|91113.5|91219|91115|91212|91108|22
1640576670000|2021-12-27 03:44:30|91218.8|91114.8|91211.3|91107.3|91219.5|91115.5|91211.3|91107.3|14
1640576680000|2021-12-27 03:44:40|91211.6|91107.6|91211.6|91107.6|91214.4|91118|91198|91106.7|12
1640576690000|2021-12-27 03:44:50|91211.7|91107.7|91213|91110.7|91213.8|91110.7|91211.3|91107.3|14
1640576700000|2021-12-27 03:45:00|91213.1|91109.1|91223.5|91119.5|91227.3|91123.3|91209.4|91108.9|23
1640576710000|2021-12-27 03:45:10|91225.4|91121.4|91218|91114|91225.4|91121.4|91214.9|91110.9|14
1640576720000|2021-12-27 03:45:20|91217.7|91113.7|91218.7|91114.7|91221.6|91117.6|91216.1|91113.4|19
1640576730000|2021-12-27 03:45:30|91218.3|91114.3|91213.2|91109.2|91219.3|91115.3|91209.4|91108.8|8
1640576740000|2021-12-27 03:45:40|91206.5|91120.6|91211|91112|91213.4|91120.6|91205.7|91109.4|8
1640576750000|2021-12-27 03:45:50|91213.7|91109.7|91215.2|91111.2|91215.9|91111.9|91213|91109|11
1640576760000|2021-12-27 03:46:00|91218.1|91116.7|91219.8|91115.8|91221.5|91117.5|91215.6|91112.5|21
1640576770000|2021-12-27 03:46:10|91216.3|91112.3|91219.8|91115.8|91220.3|91116.3|91216.3|91112.3|9
1640576780000|2021-12-27 03:46:20|91218.1|91114.1|91216.9|91112.9|91218.6|91114.6|91216.1|91112.1|10
1640576790000|2021-12-27 03:46:30|91213.9|91117.8|91209.4|91116|91215.6|91117.8|91208.7|91111.6|8
1640576800000|2021-12-27 03:46:40|91213.8|91109.8|91213.7|91109.7|91213.9|91112|91212.2|91109|12
1640576810000|2021-12-27 03:46:50|91209.9|91122|91217.4|91113.4|91220.8|91122|91209.9|91107.8|10
1640576820000|2021-12-27 03:47:00|91216.7|91112.7|91215.1|91111.1|91219.9|91115.9|91215.1|91111.1|18
1640576830000|2021-12-27 03:47:10|91214.8|91110.8|91215.9|91111.9|91217.3|91113.3|91214.3|91110.3|20
1640576840000|2021-12-27 03:47:20|91215.7|91111.7|91210.1|91106.5|91216.9|91124.8|91201.9|91106.5|12
1640576850000|2021-12-27 03:47:30|91209.8|91106.7|91210.1|91106.1|91210.5|91110.1|91208.2|91104.9|14
1640576860000|2021-12-27 03:47:40|91208.1|91104.1|91208|91114.6|91209|91116.7|91204.3|91104.1|5
1640576870000|2021-12-27 03:47:50|91218.3|91114.3|91214.1|91110.1|91218.3|91114.3|91214.1|91110.1|9
1640576880000|2021-12-27 03:48:00|91214.9|91110.9|91209.8|91105.8|91215.9|91111.9|91208|91104|18
1640576890000|2021-12-27 03:48:10|91209.9|91105.9|91206.3|91102.3|91212.2|91108.2|91206.2|91102.2|16
1640576900000|2021-12-27 03:48:20|91206.5|91102.5|91208.2|91104.2|91209|91105|91205.3|91101.3|10
1640576910000|2021-12-27 03:48:30|91209.5|91105.5|91206.7|91102.7|91209.5|91106|91200.1|91101.5|8
1640576920000|2021-12-27 03:48:40|91206.6|91102.6|91213|91109|91214.3|91111.4|91206.6|91102.6|9
1640576930000|2021-12-27 03:48:50|91212.9|91108.9|91216.8|91112.8|91217.3|91113.3|91209.5|91105.5|14
1640576940000|2021-12-27 03:49:00|91212.9|91108.9|91213.8|91109.8|91214|91110|91212.9|91108.9|22
1640576950000|2021-12-27 03:49:10|91213.9|91109.9|91209.2|91105.2|91214.3|91110.3|91204.8|91104.8|19
1640576960000|2021-12-27 03:49:20|91208.7|91104.7|91208.2|91104.2|91208.7|91104.7|91206.4|91102.4|18
1640576970000|2021-12-27 03:49:30|91202.8|91114.1|91214.2|91110.2|91214.2|91114.1|91202|91102.2|13
1640576980000|2021-12-27 03:49:40|91214|91110|91212.1|91108.1|91215|91111|91209.7|91105.7|12
1640576990000|2021-12-27 03:49:50|91210.9|91106.9|91212.2|91108.2|91213.1|91109.1|91210|91106|23
1640577000000|2021-12-27 03:50:00|91212.3|91108.3|91209.4|91105.4|91213.3|91109.3|91209.4|91105.4|13
1640577010000|2021-12-27 03:50:10|91209.3|91105.3|91209.3|91105.3|91209.9|91105.9|91208.6|91104.6|17
1640577020000|2021-12-27 03:50:20|91208.5|91104.5|91208.2|91104.2|91208.6|91104.6|91207|91103|8
1640577030000|2021-12-27 03:50:30|91207.8|91103.8|91214.4|91110.4|91216.4|91112.4|91207.7|91103.7|20
1640577040000|2021-12-27 03:50:40|91211.4|91107.4|91208.3|91104.3|91213.3|91109.3|91208.3|91104.3|22
1640577050000|2021-12-27 03:50:50|91208|91104|91209.5|91105.5|91211.9|91107.9|91208|91104|21
1640577060000|2021-12-27 03:51:00|91209.4|91105.4|91206.7|91102.7|91210.3|91106.3|91205.8|91101.8|12
1640577070000|2021-12-27 03:51:10|91206.5|91102.5|91206.5|91102.5|91206.7|91102.7|91205.6|91101.6|6
1640577080000|2021-12-27 03:51:20|91207|91103|91209.3|91105.3|91209.3|91107.6|91202.5|91099.8|19
1640577090000|2021-12-27 03:51:30|91210.6|91106.6|91208.7|91104.7|91210.9|91106.9|91205.9|91101.9|15
1640577100000|2021-12-27 03:51:40|91208.9|91104.9|91208.1|91104.1|91210.8|91106.8|91207.6|91103.6|11
1640577110000|2021-12-27 03:51:50|91209.7|91105.7|91204.6|91100.6|91211.2|91107.2|91204.6|91100.6|10
1640577120000|2021-12-27 03:52:00|91204.7|91100.7|91203.9|91099.9|91204.7|91106|91198.4|91099|9
1640577130000|2021-12-27 03:52:10|91204|91100|91205|91101|91205|91105.6|91201.6|91099.8|9
1640577140000|2021-12-27 03:52:20|91204.9|91100.9|91207.4|91103.4|91211.7|91107.7|91204.7|91100.7|18
1640577150000|2021-12-27 03:52:30|91207.5|91103.5|91205.5|91101.5|91209.7|91105.7|91205.2|91101.2|21
1640577160000|2021-12-27 03:52:40|91206.7|91102.7|91207.1|91103.1|91209.1|91105.1|91205.9|91101.9|10
1640577170000|2021-12-27 03:52:50|91207.7|91103.7|91203.1|91099.1|91207.7|91103.7|91203|91099|8
1640577180000|2021-12-27 03:53:00|91201.9|91097.9|91204.7|91100.7|91205|91103.6|91201.7|91097.7|15
1640577190000|2021-12-27 03:53:10|91202.3|91098.3|91206.1|91102.1|91208.9|91104.9|91202.3|91098.3|18
1640577200000|2021-12-27 03:53:20|91208.3|91104.3|91204.6|91100.6|91210.2|91111.2|91200.3|91099.3|10
1640577210000|2021-12-27 03:53:30|91206|91102|91204.8|91100.8|91208.8|91104.8|91204.8|91100.8|14
1640577220000|2021-12-27 03:53:40|91204.7|91100.7|91202.5|91098.5|91207.8|91103.8|91202.5|91098.5|8
1640577230000|2021-12-27 03:53:50|91201.7|91097.7|91203.2|91099.2|91203.7|91101|91201.6|91097.6|11
1640577240000|2021-12-27 03:54:00|91202.2|91098.2|91201.8|91097.8|91204|91100|91200.7|91096.7|13
1640577250000|2021-12-27 03:54:10|91202.1|91098.1|91206.7|91102.7|91206.7|91113.1|91200.4|91096.4|11
1640577260000|2021-12-27 03:54:20|91209.4|91105.4|91204.4|91100.4|91209.4|91105.4|91199.6|91095.6|14
1640577270000|2021-12-27 03:54:30|91203.6|91099.6|91203.7|91099.7|91204|91100|91199.2|91095.2|15
1640577280000|2021-12-27 03:54:40|91199.9|91095.9|91199.6|91095.6|91201.3|91097.3|91199.5|91095.5|16
1640577290000|2021-12-27 03:54:50|91200.9|91096.9|91200.8|91096.8|91202.3|91098.3|91199.1|91095.1|9
1640577300000|2021-12-27 03:55:00|91200.6|91096.6|91201.6|91097.6|91203.3|91099.3|91198.4|91094.4|15
1640577310000|2021-12-27 03:55:10|91204.8|91100.8|91202.9|91098.9|91211.2|91107.2|91200.4|91096.4|19
1640577320000|2021-12-27 03:55:20|91202.5|91098.5|91203.3|91099.3|91203.5|91099.5|91199.6|91095.6|11
1640577330000|2021-12-27 03:55:30|91200.3|91099.1|91193.3|91108.2|91203.8|91109.3|91193.2|91096.9|13
1640577340000|2021-12-27 03:55:40|91192.8|91104.9|91203|91099|91204.3|91104.9|91186.8|91099|8
1640577350000|2021-12-27 03:55:50|91203.4|91099.4|91195.3|91097.3|91204.1|91112|91187.3|91097.3|12
1640577360000|2021-12-27 03:56:00|91195.1|91097.9|91204.4|91100.4|91206.9|91102.9|91194.6|91093.8|6
1640577370000|2021-12-27 03:56:10|91199.8|91097.6|91199.4|91095.4|91204.2|91100.2|91198.8|91094.8|16
1640577380000|2021-12-27 03:56:20|91196.9|91097.3|91201.2|91097.2|91201.2|91097.3|91196.9|91095.2|13
1640577390000|2021-12-27 03:56:30|91200.9|91096.9|91195.4|91094.1|91202.6|91103.4|91189.4|91090.9|14
1640577400000|2021-12-27 03:56:40|91195.8|91094.5|91196.1|91092.1|91197.9|91095.5|91195.2|91091.4|14
1640577410000|2021-12-27 03:56:50|91195.3|91091.3|91195.2|91108|91196.4|91108|91191.2|91091.3|11
1640577420000|2021-12-27 03:57:00|91207.7|91095.1|91202.4|91098.4|91207.7|91100.2|91199.1|91095.1|17
1640577430000|2021-12-27 03:57:10|91202.6|91098.6|91200|91096|91204.3|91100.3|91197.8|91093.8|15
1640577440000|2021-12-27 03:57:20|91199.9|91095.9|91201.5|91097.5|91201.9|91097.9|91199|91095|17
1640577450000|2021-12-27 03:57:30|91194.2|91097.3|91195.3|91091.3|91197.4|91097.3|91194.2|91090.3|8
1640577460000|2021-12-27 03:57:40|91195.5|91091.5|91193.6|91089.6|91196|91092.6|91193.6|91089.6|12
1640577470000|2021-12-27 03:57:50|91193.8|91089.8|91177.7|91079.7|91195.9|91093.8|91172.3|91075.6|28
1640577480000|2021-12-27 03:58:00|91178.7|91082.1|91181|91079.5|91181.1|91088.8|91173.5|91076.2|23
1640577490000|2021-12-27 03:58:10|91180.7|91076.7|91181|91077|91181.9|91080.8|91175.2|91076.4|15
1640577500000|2021-12-27 03:58:20|91180.6|91076.6|91174.1|91082.5|91180.8|91082.7|91173.8|91076|13
1640577510000|2021-12-27 03:58:30|91175.6|91081.2|91176.5|91077.3|91177.8|91083.8|91172|91073.8|15
1640577520000|2021-12-27 03:58:40|91172|91083.6|91166.1|91088.8|91175.4|91089.7|91166.1|91077.8|6
1640577530000|2021-12-27 03:58:50|91154|91104|91180.7|91076.7|91181.4|91104|91154|91073.9|9
1640577540000|2021-12-27 03:59:00|91179.5|91075.5|91179.1|91083|91179.9|91093.4|91172.6|91075.5|18
1640577550000|2021-12-27 03:59:10|91179.2|91085.2|91177.4|91082.7|91180|91086.2|91177.4|91082.7|5
1640577560000|2021-12-27 03:59:20|91178.1|91077.2|91174.4|91081.7|91179.8|91087.7|91170.9|91072.4|14
1640577570000|2021-12-27 03:59:30|91174.2|91084.4|91178.4|91093.3|91178.4|91093.3|91163.6|91084.4|7
1640577580000|2021-12-27 03:59:40|91178.5|91093.4|91177.1|91073.1|91179.6|91109.5|91159.5|91073.1|23
1640577590000|2021-12-27 03:59:50|91174.1|91070.1|91177.1|91073.1|91177.5|91073.5|91172.9|91068.9|19
1640577600000|2021-12-27 04:00:00|91176.3|91079.5|91172.8|91088.1|91176.3|91090.2|91168.6|91078.5|7
1640577610000|2021-12-27 04:00:10|91170.5|91086.7|91151|91101|91174.9|91101.5|91148.6|91080.1|22
1640577620000|2021-12-27 04:00:20|91152|91102|91150.6|91100.6|91160.3|91102.1|91149.9|91085.6|26
1640577630000|2021-12-27 04:00:30|91150.9|91100.9|91150.8|91100.8|91160.7|91101.6|91148.8|91087.6|17
1640577640000|2021-12-27 04:00:40|91150.5|91100.5|91167.9|91087.6|91176.8|91100.5|91150.5|91074.2|7
1640577650000|2021-12-27 04:00:50|91154.7|91104.7|91175.5|91079.1|91178.3|91104.7|91154.7|91074|14
1640577660000|2021-12-27 04:01:00|91176.5|91078.5|91172.2|91086.1|91177.6|91092.2|91169.9|91078.5|12
1640577670000|2021-12-27 04:01:10|91170.7|91081.8|91149.2|91099.2|91170.7|91101.4|91145.4|91081.6|24
1640577680000|2021-12-27 04:01:20|91150.2|91100.2|91150.2|91100.2|91160.9|91102.4|91150.2|91088.8|14
1640577690000|2021-12-27 04:01:30|91150.8|91100.8|91172.1|91078.7|91173.8|91105.3|91146.5|91075.3|28
1640577700000|2021-12-27 04:01:40|91171.1|91078.1|91168.3|91083.6|91172.4|91090.1|91164.1|91073.6|34
1640577710000|2021-12-27 04:01:50|91167.5|91086.1|91172.3|91072.3|91173.7|91086.1|91167.5|91072.3|18
1640577720000|2021-12-27 04:02:00|91172.6|91072.4|91149.2|91099.2|91175.2|91099.4|91148.9|91072|27
1640577730000|2021-12-27 04:02:10|91149.6|91099.6|91149|91099|91158|91099.7|91148.1|91086.4|20
1640577740000|2021-12-27 04:02:20|91149.4|91099.4|91148.7|91098.7|91149.6|91099.6|91148.3|91098.3|13
1640577750000|2021-12-27 04:02:30|91149.4|91099.4|91168|91077.6|91178.8|91099.4|91149.4|91072.8|30
1640577760000|2021-12-27 04:02:40|91168.1|91078.2|91174.5|91071.5|91174.5|91081.3|91164.8|91071.5|19
1640577770000|2021-12-27 04:02:50|91172.9|91073.7|91171.4|91079.6|91173.9|91084|91165.8|91073|30
1640577780000|2021-12-27 04:03:00|91170.2|91081.6|91158.4|91088.4|91170.2|91099.6|91145.9|91081.6|10
1640577790000|2021-12-27 04:03:10|91149.2|91099.2|91151.2|91101.2|91157.3|91101.4|91146.9|91086.8|12
1640577800000|2021-12-27 04:03:20|91150.5|91100.5|91171.9|91080.9|91176.1|91100.5|91145.5|91074.5|8
1640577810000|2021-12-27 04:03:30|91171.1|91082.4|91168.2|91082.3|91174.9|91089.4|91163.4|91077.1|11
1640577820000|2021-12-27 04:03:40|91164.8|91084.3|91167.8|91084.6|91173.4|91084.6|91164.8|91082.5|8
1640577830000|2021-12-27 04:03:50|91171.1|91079.2|91148.3|91098.3|91174.6|91098.3|91148.3|91077.7|9
1640577840000|2021-12-27 04:04:00|91148.5|91098.5|91144.5|91094.5|91148.5|91098.5|91143.4|91093.4|20
1640577850000|2021-12-27 04:04:10|91146.8|91096.8|91144.3|91094.3|91147.5|91097.5|91142.9|91092.9|10
1640577860000|2021-12-27 04:04:20|91144.7|91094.7|91169.6|91065.6|91171.4|91094.7|91142|91065.6|24
1640577870000|2021-12-27 04:04:30|91170.2|91066.2|91168.8|91070.5|91170.4|91070.9|91166.7|91066|11
1640577880000|2021-12-27 04:04:40|91170.7|91067.7|91170|91069.1|91171.1|91069.9|91168.3|91066.5|19
1640577890000|2021-12-27 04:04:50|91169.7|91076.2|91143.2|91093.2|91169.7|91094.2|91142.5|91076.2|6
1640577900000|2021-12-27 04:05:00|91155|91084.7|91145.3|91095.3|91155|91097.7|91144.9|91084.7|12
1640577910000|2021-12-27 04:05:10|91145.9|91095.9|91172.4|91069.1|91173|91096.2|91144.6|91069.1|13
1640577920000|2021-12-27 04:05:20|91168.1|91075.3|91167.7|91077.9|91170|91078.7|91164.2|91070.6|9
1640577930000|2021-12-27 04:05:30|91169.8|91072.8|91173|91069.8|91173.2|91076.4|91166.2|91067.9|7
1640577940000|2021-12-27 04:05:40|91171.5|91071.5|91142.2|91092.2|91171.5|91094.8|91139.4|91069|38
1640577950000|2021-12-27 04:05:50|91141.7|91091.7|91140.9|91090.9|91144.1|91094.1|91140.7|91090.7|37
1640577960000|2021-12-27 04:06:00|91143.5|91093.5|91143.2|91093.2|91145.2|91095.2|91142.6|91092.6|21
1640577970000|2021-12-27 04:06:10|91142.7|91092.7|91174|91070|91174.5|91101.4|91142.7|91069.8|37
1640577980000|2021-12-27 04:06:20|91170.9|91066.9|91173.3|91069.3|91175.9|91072.9|91170.9|91066.9|23
1640577990000|2021-12-27 04:06:30|91173.2|91069.2|91170.8|91074.8|91173.5|91080.2|91167.3|91069.2|12
1640578000000|2021-12-27 04:06:40|91172.1|91073.2|91149.1|91099.1|91172.1|91099.1|91146.3|91073.2|5
1640578010000|2021-12-27 04:06:50|91148.6|91098.6|91151|91101|91153.3|91103.3|91148.6|91098.6|7
1640578020000|2021-12-27 04:07:00|91151.6|91101.6|91166.2|91082.3|91169|91104.1|91148.7|91082.3|12
1640578030000|2021-12-27 04:07:10|91169.4|91083.8|91169.7|91081.9|91180|91106.3|91156.3|91074.6|18
1640578040000|2021-12-27 04:07:20|91173|91076.9|91169.9|91085|91176.1|91085|91169.8|91076.9|7
1640578050000|2021-12-27 04:07:30|91173.3|91077.6|91145.6|91095.6|91173.7|91096.2|91145.6|91077.6|13
1640578060000|2021-12-27 04:07:40|91147.6|91097.6|91152.3|91102.3|91155.9|91105.9|91146.6|91096.6|8
1640578070000|2021-12-27 04:07:50|91150.1|91100.1|91148.2|91098.2|91160.1|91100.1|91147.5|91085.7|8
1640578080000|2021-12-27 04:08:00|91146.1|91096.1|91167.8|91086.2|91175.4|91097.6|91146.1|91074.7|26
1640578090000|2021-12-27 04:08:10|91168.2|91085.9|91173|91069|91175|91088|91166.9|91069|22
1640578100000|2021-12-27 04:08:20|91176.1|91072.1|91170.6|91078.4|91176.1|91084|91170.3|91071.5|10
1640578110000|2021-12-27 04:08:30|91171|91078|91147.1|91097.1|91171|91101|91146|91075.8|18
1640578120000|2021-12-27 04:08:40|91147.2|91097.2|91147|91097|91147.7|91097.7|91146.3|91096.3|11
1640578130000|2021-12-27 04:08:50|91147.1|91097.1|91172.1|91077.2|91177.1|91103.5|91145.7|91072.3|15
1640578140000|2021-12-27 04:09:00|91173.1|91076|91177.5|91073.5|91178.5|91082.1|91172.8|91070.9|10
1640578150000|2021-12-27 04:09:10|91175.8|91071.8|91171.7|91077.8|91178.2|91083.5|91171.3|91068.5|13
1640578160000|2021-12-27 04:09:20|91171|91076.2|91147.9|91097.9|91172.8|91098.7|91147.9|91076.2|8
1640578170000|2021-12-27 04:09:30|91149.3|91099.3|91147.6|91097.6|91160.8|91099.4|91147.2|91086.4|12
1640578180000|2021-12-27 04:09:40|91147.4|91097.4|91158.9|91108.9|91158.9|91108.9|91147.1|91097.1|7
1640578190000|2021-12-27 04:09:50|91157.2|91107.2|91172.1|91080.5|91176.2|91107.2|91157.2|91080.3|6
1640578200000|2021-12-27 04:10:00|91172.4|91083.8|91172.7|91077.3|91175.8|91087|91169.7|91072.7|14
1640578210000|2021-12-27 04:10:10|91173.4|91076.2|91171.2|91084.9|91175.8|91087.3|91170.1|91073.5|19
1640578220000|2021-12-27 04:10:20|91172.4|91084.8|91148.6|91098.6|91172.9|91105.2|91148.6|91081.8|10
1640578230000|2021-12-27 04:10:30|91158.2|91087.7|91152.7|91102.7|91158.2|91104.3|91145.8|91086.4|14
1640578240000|2021-12-27 04:10:40|91152.6|91102.6|91171.9|91087.3|91173.7|91102.6|91149|91085.2|11
1640578250000|2021-12-27 04:10:50|91170.6|91075.1|91173.4|91088.8|91177.4|91088.8|91170.6|91073.4|6
1640578260000|2021-12-27 04:11:00|91177.2|91085.6|91170.6|91084|91178.7|91085.6|91170.5|91075.1|9
1640578270000|2021-12-27 04:11:10|91173|91079.9|91151.8|91101.8|91176.1|91101.8|91151.5|91079.9|9
1640578280000|2021-12-27 04:11:20|91152.5|91102.5|91159.1|91109.1|91159.1|91109.1|91147.1|91097.1|9
1640578290000|2021-12-27 04:11:30|91157.6|91107.6|91146.6|91096.6|91157.6|91107.6|91146.6|91096.6|6
1640578300000|2021-12-27 04:11:40|91148.5|91098.5|91167.8|91089.6|91177.3|91098.5|91148.5|91071.6|17
1640578310000|2021-12-27 04:11:50|91166.2|91090.5|91171|91083.1|91171|91090.5|91164.6|91078.9|11
1640578320000|2021-12-27 04:12:00|91169.4|91079.6|91171.4|91080.3|91173.5|91082.5|91169.4|91077.6|19
1640578330000|2021-12-27 04:12:10|91171.3|91079.9|91159.2|91109.2|91173|91109.2|91146.3|91079.9|10
1640578340000|2021-12-27 04:12:20|91159.9|91109.9|91161.8|91080.6|91178.6|91109.9|91158.8|91074.4|14
1640578350000|2021-12-27 04:12:30|91172.5|91085.6|91183.3|91079.3|91187.9|91085.6|91165.6|91077|19
1640578360000|2021-12-27 04:12:40|91183.9|91092.6|91184.7|91092.1|91187.2|91093.2|91181.4|91087.1|25
1640578370000|2021-12-27 04:12:50|91184.5|91092.4|91188.6|91089.1|91191.4|91094.3|91181.7|91085.1|25
1640578380000|2021-12-27 04:13:00|91189.6|91090.6|91153.1|91103.1|91189.6|91103.1|91153.1|91085|21
1640578390000|2021-12-27 04:13:10|91153.6|91103.6|91174|91090.8|91180.1|91107.1|91153.6|91090.8|8
1640578400000|2021-12-27 04:13:20|91172.3|91091.8|91155.2|91105.2|91174.9|91112.8|91155.2|91087.2|17
1640578410000|2021-12-27 04:13:30|91154.7|91104.7|91183.7|91107|91186.2|91108.4|91154.3|91079.9|12
1640578420000|2021-12-27 04:13:40|91190.6|91104.5|91186.8|91089.2|91192.4|91104.5|91182.8|91084.4|16
1640578430000|2021-12-27 04:13:50|91186.9|91091.1|91186.3|91090.2|91190.2|91092.4|91186.1|91086.4|12
1640578440000|2021-12-27 04:14:00|91186.1|91085.4|91177.1|91096.7|91188|91096.9|91165.2|91082.9|12
1640578450000|2021-12-27 04:14:10|91176.3|91095.8|91170.7|91080.9|91176.3|91110.8|91159|91080.9|9
1640578460000|2021-12-27 04:14:20|91169.4|91083.5|91190.8|91101.4|91190.8|91101.4|91169|91078.8|7
1640578470000|2021-12-27 04:14:30|91180.6|91096.1|91181.4|91090.3|91185.2|91096.1|91178.3|91086.2|24
1640578480000|2021-12-27 04:14:40|91187.6|91083.8|91194.5|91090.5|91195|91095.9|91187.6|91083.8|22
1640578490000|2021-12-27 04:14:50|91190.3|91092.1|91185.2|91090.9|91191.3|91093.1|91181.7|91085.3|25
1640578500000|2021-12-27 04:15:00|91183.4|91088.4|91186.3|91092.2|91188.8|91094.4|91182.9|91084.8|13
1640578510000|2021-12-27 04:15:10|91186.6|91089.4|91164.4|91114.4|91187|91114.4|91159.5|91088.7|12
1640578520000|2021-12-27 04:15:20|91165.7|91115.7|91182.3|91078.3|91184.8|91115.7|91158.2|91078.3|48
1640578530000|2021-12-27 04:15:30|91182.2|91078.2|91183.7|91090.2|91185.1|91098|91178.8|91077.6|30
1640578540000|2021-12-27 04:15:40|91186.7|91089.7|91189|91085|91189|91093.9|91184.9|91083.2|11
1640578550000|2021-12-27 04:15:50|91188.2|91084.2|91166.4|91116.4|91188.3|91117.8|91155.5|91084.2|24
1640578560000|2021-12-27 04:16:00|91166.5|91116.5|91157|91107|91167.3|91117.3|91155.1|91105.1|18
1640578570000|2021-12-27 04:16:10|91168.6|91098.6|91186|91096|91187.1|91107.4|91156.4|91080.9|17
1640578580000|2021-12-27 04:16:20|91188.1|91084.1|91184.2|91091.4|91189.7|91091.4|91184.1|91083.8|11
1640578590000|2021-12-27 04:16:30|91186.6|91093.4|91183.6|91087.8|91188.7|91094|91182.3|91083.1|20
1640578600000|2021-12-27 04:16:40|91186|91082|91171.2|91121.2|91186.5|91121.2|91159|91082|10
1640578610000|2021-12-27 04:16:50|91183.6|91112.9|91158.6|91108.6|91183.6|91113.6|91157.9|91097.4|11
1640578620000|2021-12-27 04:17:00|91158.4|91108.4|91158.2|91108.2|91173.7|91108.4|91157.3|91097.4|14
1640578630000|2021-12-27 04:17:10|91169.5|91098.4|91182.8|91095.4|91186.9|91098.6|91169.5|91080.9|17
1640578640000|2021-12-27 04:17:20|91187.4|91090.5|91183.7|91092.6|91190|91092.8|91183.7|91090.5|4
1640578650000|2021-12-27 04:17:30|91187.8|91091.8|91185.7|91099.6|91187.8|91099.7|91182.4|91086.7|12
1640578660000|2021-12-27 04:17:40|91184|91099.9|91164.9|91114.9|91184|91117|91155.3|91099.9|11
1640578670000|2021-12-27 04:17:50|91165.6|91115.6|91156.6|91106.6|91166|91116|91156.6|91106.6|21
1640578680000|2021-12-27 04:18:00|91157.1|91107.1|91185.4|91093.2|91188.2|91107.1|91154.8|91085.2|13
1640578690000|2021-12-27 04:18:10|91184.1|91095|91185.5|91086.4|91188.9|91096.1|91181.8|91084.3|27
1640578700000|2021-12-27 04:18:20|91187.2|91085.8|91180.8|91102.9|91187.5|91103|91180.5|91082.5|20
1640578710000|2021-12-27 04:18:30|91181.2|91103.1|91165.6|91115.6|91183|91116.4|91162.1|91101|20
1640578720000|2021-12-27 04:18:40|91163.6|91113.6|91162.7|91112.7|91169.8|91119.8|91160.9|91110.9|18
1640578730000|2021-12-27 04:18:50|91162.9|91112.9|91155.2|91105.2|91167.3|91116|91155.2|91095.4|17
1640578740000|2021-12-27 04:19:00|91165.7|91115.7|91185|91097.3|91186.4|91115.7|91165.7|91078.2|25
1640578750000|2021-12-27 04:19:10|91185.2|91095.6|91183.9|91099.9|91186.8|91099.9|91182.1|91082.4|28
1640578760000|2021-12-27 04:19:20|91184.8|91098.9|91181.1|91102.4|91184.9|91105.1|91181.1|91080.9|31
1640578770000|2021-12-27 04:19:30|91180.5|91100.5|91178.2|91086.6|91183.8|91102|91176.6|91086.6|22
1640578780000|2021-12-27 04:19:40|91176.9|91089.4|91166.5|91094.8|91179.9|91105.4|91154.8|91081.8|16
1640578790000|2021-12-27 04:19:50|91166.4|91096|91177.3|91092.5|91182.8|91105.2|91154.7|91077.6|24
1640578800000|2021-12-27 04:20:00|91182.9|91084.6|91179.5|91081.5|91184.1|91090.8|91177.6|91078.4|42
1640578810000|2021-12-27 04:20:10|91179.3|91083.3|91181.5|91092.7|91183.6|91095.1|91177.1|91079.6|9
1640578820000|2021-12-27 04:20:20|91184.1|91092|91154.9|91104.9|91185.6|91105.3|91153.6|91083.4|10
1640578830000|2021-12-27 04:20:30|91154.6|91104.6|91161.5|91111.5|91173.6|91114.1|91153.6|91092.3|21
1640578840000|2021-12-27 04:20:40|91162.1|91112.1|91159.3|91109.3|91171.2|91112.1|91159.3|91098.7|11
1640578850000|2021-12-27 04:20:50|91179.2|91088|91182.5|91078.5|91183.8|91088.2|91179.2|91077.3|9
1640578860000|2021-12-27 04:21:00|91181.5|91077.5|91182.4|91086.1|91184|91086.5|91180|91077.4|15
1640578870000|2021-12-27 04:21:10|91183.6|91083.9|91184.2|91080.2|91186.3|91087.8|91183.6|91080.2|13
1640578880000|2021-12-27 04:21:20|91159.3|91109.3|91167.2|91096.9|91168.8|91109.3|91158|91094.5|13
1640578890000|2021-12-27 04:21:30|91167.8|91095.3|91168.4|91118.4|91168.5|91118.4|91155.3|91095|9
1640578900000|2021-12-27 04:21:40|91166.6|91116.6|91181.4|91082.2|91183.1|91116.6|91152.7|91079.1|18
1640578910000|2021-12-27 04:21:50|91182.7|91083.9|91182|91084.5|91185.4|91090.4|91178.9|91081.3|8
1640578920000|2021-12-27 04:22:00|91183.9|91079.9|91182.6|91094.2|91186|91094.2|91179.5|91079.9|14
1640578930000|2021-12-27 04:22:10|91182.2|91091.3|91158.8|91108.8|91185.3|91108.9|91158|91085.9|19
1640578940000|2021-12-27 04:22:20|91158.9|91108.9|91177.9|91106.8|91182.6|91119.8|91155.8|91096|14
1640578950000|2021-12-27 04:22:30|91161.7|91111.7|91159.9|91109.9|91173.2|91112.1|91159.3|91100|10
1640578960000|2021-12-27 04:22:40|91160|91110|91183.7|91085|91185.6|91110|91160|91081.5|13
1640578970000|2021-12-27 04:22:50|91183.3|91084.8|91182.6|91096.1|91186.9|91096.1|91182.6|91081.3|8
1640578980000|2021-12-27 04:23:00|91187|91086.2|91184.1|91080.1|91189.1|91086.2|91183.4|91080.1|21
1640578990000|2021-12-27 04:23:10|91184.2|91080.9|91155.8|91105.8|91184.3|91106.6|91155.3|91080.3|15
1640579000000|2021-12-27 04:23:20|91168.2|91096.5|91162.8|91112.8|91169.8|91114.9|91154.8|91092.7|11
1640579010000|2021-12-27 04:23:30|91161.9|91111.9|91176.4|91091.3|91177.9|91112.9|91159.2|91090.1|9
1640579020000|2021-12-27 04:23:40|91186.2|91082.2|91186.4|91100.1|91186.4|91100.1|91183.7|91079.9|17
1640579030000|2021-12-27 04:23:50|91187.1|91097.2|91183.3|91087.3|91187.4|91097.2|91181.5|91085.5|23
1640579040000|2021-12-27 04:24:00|91183.6|91086.5|91167.6|91096.1|91187.4|91104.2|91153.1|91085.6|16
1640579050000|2021-12-27 04:24:10|91156.8|91097.1|91169.5|91119.5|91169.5|91119.5|91156.8|91095.3|12
1640579060000|2021-12-27 04:24:20|91166.6|91116.6|91157.7|91107.7|91172.1|91116.6|91157|91095.8|19
1640579070000|2021-12-27 04:24:30|91167.8|91096.6|91184.1|91087.9|91188.4|91096.6|91167.8|91080.1|12
1640579080000|2021-12-27 04:24:40|91184.7|91088.3|91187.1|91083.1|91187.4|91090|91182.1|91083.1|18
1640579090000|2021-12-27 04:24:50|91187.4|91083.4|91187.4|91083.4|91188|91085.6|91185.4|91081.4|13
1640579100000|2021-12-27 04:25:00|91185.1|91085.1|91162.5|91112.5|91186.6|91118.5|91157|91083.5|19
1640579110000|2021-12-27 04:25:10|91162.2|91112.2|91157.6|91107.6|91169.5|91112.2|91154.5|91096.8|11
1640579120000|2021-12-27 04:25:20|91156.6|91106.6|91184.2|91080.2|91186.8|91106.7|91156.6|91080.2|18
1640579130000|2021-12-27 04:25:30|91185.9|91081.9|91188.7|91088.5|91190.9|91097.8|91184.7|91080.9|8
1640579140000|2021-12-27 04:25:40|91189|91085.9|91183.5|91087.4|91190.5|91093.5|91183.5|91085.9|5
1640579150000|2021-12-27 04:25:50|91186.3|91095.3|91157.4|91107.4|91187.7|91107.4|91157.4|91082.4|8
1640579160000|2021-12-27 04:26:00|91169.6|91098.5|91182.7|91109.7|91185.1|91113|91169.6|91097.2|8
1640579170000|2021-12-27 04:26:10|91181.4|91106.9|91168.5|91098.5|91181.4|91114.1|91157|91096.8|14
1640579180000|2021-12-27 04:26:20|91169.5|91098.2|91187.3|91083.3|91192.1|91098.2|91168.4|91080.8|17
1640579190000|2021-12-27 04:26:30|91188.5|91084.5|91189.4|91085.4|91189.9|91088.6|91185.1|91083.8|11
1640579200000|2021-12-27 04:26:40|91189.6|91085.6|91190.5|91086.5|91190.5|91092.9|91186|91082|16
1640579210000|2021-12-27 04:26:50|91188.6|91087.3|91160.5|91110.5|91189.5|91110.5|91160.5|91085.4|8
1640579220000|2021-12-27 04:27:00|91162.3|91112.3|91177|91106.5|91179.9|91112.3|91157|91098|13
1640579230000|2021-12-27 04:27:10|91163.1|91113.1|91187.4|91083.4|91188.3|91117.7|91163.1|91083.4|21
1640579240000|2021-12-27 04:27:20|91187.3|91083.3|91189.4|91090.1|91190.3|91100.4|91184.4|91082|13
1640579250000|2021-12-27 04:27:30|91188|91085.4|91185.5|91095.4|91190.9|91095.4|91185.5|91081.8|18
1640579260000|2021-12-27 04:27:40|91185.6|91094.9|91164.3|91114.3|91186.7|91114.3|91157.8|91094.5|16
1640579270000|2021-12-27 04:27:50|91163|91113|91170.1|91098.9|91171.7|91115|91157|91096.1|11
1640579280000|2021-12-27 04:28:00|91170.5|91098.3|91154.8|91104.8|91171.3|91121.3|91154.8|91097.4|18
1640579290000|2021-12-27 04:28:10|91155.1|91105.1|91185.8|91081.8|91187|91105.1|91155.1|91080.7|16
1640579300000|2021-12-27 04:28:20|91185.7|91081.7|91185.4|91084.8|91185.9|91087.5|91181|91081.7|10
1640579310000|2021-12-27 04:28:30|91184.7|91080.7|91185.3|91083.8|91187.9|91088.6|91182.9|91080.7|17
1640579320000|2021-12-27 04:28:40|91187.1|91083.1|91159.6|91109.6|91187.1|91109.6|91157.9|91082.6|12
1640579330000|2021-12-27 04:28:50|91167.6|91117.6|91161.3|91111.3|91174|91117.6|91161.3|91102.7|13
1640579340000|2021-12-27 04:29:00|91162.7|91112.7|91187.7|91084|91189.5|91112.9|91161.1|91084|13
1640579350000|2021-12-27 04:29:10|91188.6|91084.6|91187.8|91084.6|91189.6|91090.5|91185.4|91081.4|13
1640579360000|2021-12-27 04:29:20|91187.7|91084.9|91185.4|91087.4|91190.9|91089.1|91185.4|91084.5|23
1640579370000|2021-12-27 04:29:30|91185.8|91087.8|91184.7|91088.4|91187.8|91091.1|91181.4|91083.4|50
1640579380000|2021-12-27 04:29:40|91185.5|91088.5|91184.2|91093.2|91186|91093.2|91182.6|91087|24
1640579390000|2021-12-27 04:29:50|91163.5|91113.5|91160.6|91110.6|91170.9|91113.5|91159|91100.9|18
1640579400000|2021-12-27 04:30:00|91171.9|91100.4|91187.1|91090.2|91187.5|91110.3|91158.9|91080.4|50
1640579410000|2021-12-27 04:30:10|91187.2|91090.4|91190.3|91086.3|91191.3|91094.6|91187.1|91085.8|48
1640579420000|2021-12-27 04:30:20|91190.4|91087.1|91188|91088.6|91191.9|91093.4|91188|91086.7|42
1640579430000|2021-12-27 04:30:30|91188.1|91088.2|91163.1|91113.1|91191.5|91115.1|91160.1|91087.1|26
1640579440000|2021-12-27 04:30:40|91171.3|91121.3|91161.7|91111.7|91171.5|91121.5|91159.1|91109.1|25
1640579450000|2021-12-27 04:30:50|91162|91112|91187.7|91089.7|91193.1|91113.8|91160.4|91087.4|22
1640579460000|2021-12-27 04:31:00|91186.1|91103.3|91189.2|91095.3|91191|91106.7|91184.3|91092.1|53
1640579470000|2021-12-27 04:31:10|91187.8|91093.3|91190.8|91095.1|91191.6|91104.5|91187|91090.9|48
1640579480000|2021-12-27 04:31:20|91190.5|91094.8|91162.6|91112.6|91190.9|91118.3|91159.4|91093.7|44
1640579490000|2021-12-27 04:31:30|91162.1|91112.1|91162.1|91112.1|91173.4|91113.7|91157.9|91103.3|43
1640579500000|2021-12-27 04:31:40|91161.1|91111.1|91162.8|91112.8|91165.7|91115.7|91158.6|91108.6|19
1640579510000|2021-12-27 04:31:50|91162.5|91112.5|91186|91093.6|91190.2|91114.9|91162.5|91090|25
1640579520000|2021-12-27 04:32:00|91185.3|91101.3|91182.2|91104.7|91187.3|91104.7|91179.5|91089.6|31
1640579530000|2021-12-27 04:32:10|91183.8|91103.2|91183.9|91093.1|91187.2|91106.4|91182.7|91092.8|31
1640579540000|2021-12-27 04:32:20|91183.8|91093.6|91161|91111|91186.9|91112.2|91158.3|91093.6|22
1640579550000|2021-12-27 04:32:30|91160.1|91110.1|91163.6|91113.6|91166.5|91116.5|91160.1|91110.1|32
1640579560000|2021-12-27 04:32:40|91163.9|91113.9|91191.2|91106.7|91191.7|91119.8|91156.3|91095.8|37
1640579570000|2021-12-27 04:32:50|91189.8|91106.9|91190.3|91101.3|91192|91108.5|91186|91090.9|46
1640579580000|2021-12-27 04:33:00|91190.4|91101.5|91190|91109.2|91191|91111.6|91186|91096.4|37
1640579590000|2021-12-27 04:33:10|91189.9|91103.3|91161.4|91111.4|91189.9|91114|91158.9|91091.6|30
1640579600000|2021-12-27 04:33:20|91160.5|91110.5|91161.6|91111.6|91172.5|91122.5|91158.3|91108.3|38
1640579610000|2021-12-27 04:33:30|91160.8|91110.8|91163.1|91113.1|91172.6|91122.6|91160.1|91110.1|36
1640579620000|2021-12-27 04:33:40|91164.1|91114.1|91191.3|91100.6|91191.9|91114.1|91160|91089|33
1640579630000|2021-12-27 04:33:50|91191.4|91098.5|91190.8|91112|91192.4|91112.8|91188.1|91089.2|44
1640579640000|2021-12-27 04:34:00|91192|91108.1|91190.9|91105|91193.9|91108.6|91188.6|91094.3|37
1640579650000|2021-12-27 04:34:10|91191.7|91106.5|91170.9|91120.9|91191.7|91126|91161|91105|21
1640579660000|2021-12-27 04:34:20|91180.7|91108.5|91158.1|91108.1|91180.7|91116|91158.1|91108.1|38
1640579670000|2021-12-27 04:34:30|91157.5|91107.5|91189.2|91091.6|91191|91115.8|91157.5|91087.4|53
1640579680000|2021-12-27 04:34:40|91188.6|91090.5|91190.5|91094.2|91191.8|91105.9|91183.4|91087.5|59
1640579690000|2021-12-27 04:34:50|91188.7|91095.4|91191.1|91105.4|91191.5|91108.6|91186.9|91092.1|54
1640579700000|2021-12-27 04:35:00|91191.6|91094.5|91164.2|91114.2|91195.2|91121.3|91164.2|91091.5|49
1640579710000|2021-12-27 04:35:10|91165|91115|91180.4|91102.2|91182.9|91116.7|91164.2|91101.3|37
1640579720000|2021-12-27 04:35:20|91177.8|91103.4|91168.2|91118.2|91184.6|91122.5|91165.2|91102.8|19
1640579730000|2021-12-27 04:35:30|91169.7|91119.7|91191.3|91106.3|91193.9|91119.7|91169.7|91091.7|20
1640579740000|2021-12-27 04:35:40|91191.7|91105.6|91190.5|91108|91193.2|91109|91187.2|91091.9|19
1640579750000|2021-12-27 04:35:50|91191.3|91102.3|91188.1|91098.1|91198.7|91112|91186.5|91086.9|24
1640579760000|2021-12-27 04:36:00|91190.2|91110.6|91161.8|91111.8|91191.5|91119.3|91159.6|91109.6|31
1640579770000|2021-12-27 04:36:10|91162.8|91112.8|91161.9|91111.9|91172.1|91122.1|91161.3|91111.3|35
1640579780000|2021-12-27 04:36:20|91161.1|91111.1|91183.4|91106.2|91186.1|91111.9|91158.6|91102.7|41
1640579790000|2021-12-27 04:36:30|91182.3|91107.1|91189.6|91095.3|91196.6|91113.7|91180|91083.6|58
1640579800000|2021-12-27 04:36:40|91190|91097.8|91188.8|91100.1|91192.4|91100.6|91187.6|91092.5|53
1640579810000|2021-12-27 04:36:50|91189.8|91099.3|91178.4|91128.4|91195.5|91128.4|91173.4|91095.4|73
1640579820000|2021-12-27 04:37:00|91178|91128|91174.5|91124.5|91179.9|91129.9|91171.5|91121.5|62
1640579830000|2021-12-27 04:37:10|91185.4|91100.7|91164.5|91114.5|91185.4|91121|91162.2|91100.7|12
1640579840000|2021-12-27 04:37:20|91164.9|91114.9|91190.7|91101.1|91197.5|91114.9|91164.9|91090.1|19
1640579850000|2021-12-27 04:37:30|91191.3|91115.9|91187.8|91103.3|91193.9|91115.9|91182.8|91096.7|24
1640579860000|2021-12-27 04:37:40|91188.1|91102.1|91186.5|91106.6|91189.4|91106.6|91181.6|91102.1|12
1640579870000|2021-12-27 04:37:50|91183|91108.3|91176.4|91126.4|91183|91131.5|91164|91108.3|52
1640579880000|2021-12-27 04:38:00|91173.5|91123.5|91175.9|91125.9|91179.2|91129.2|91173.3|91123.3|33
1640579890000|2021-12-27 04:38:10|91176.4|91126.4|91201.7|91108.9|91207.7|91126.8|91166.6|91101.2|31
1640579900000|2021-12-27 04:38:20|91202.9|91110.2|91204.8|91110.3|91207.4|91110.8|91198.9|91103|8
1640579910000|2021-12-27 04:38:30|91207.3|91104.8|91212.1|91114.6|91212.1|91116.1|91201.9|91104.8|14
1640579920000|2021-12-27 04:38:40|91212.8|91111.9|91199.8|91115.5|91212.8|91115.9|91198.8|91106.7|13
1640579930000|2021-12-27 04:38:50|91204.2|91108.7|91201.8|91119.4|91205.7|91124.1|91197.2|91106.9|10
1640579940000|2021-12-27 04:39:00|91200.3|91121.4|91211.3|91116.2|91214.8|91121.4|91200.2|91107.4|13
1640579950000|2021-12-27 04:39:10|91213.3|91110.9|91209.5|91114.4|91215.5|91114.4|91207.7|91110.9|8
1640579960000|2021-12-27 04:39:20|91208.4|91115.3|91214.7|91116.2|91214.7|91125.2|91208.4|91111.2|7
1640579970000|2021-12-27 04:39:30|91215|91113.6|91182.9|91132.9|91215.2|91142.7|91182.9|91109.8|12
1640579980000|2021-12-27 04:39:40|91184.4|91134.4|91208|91121.1|91208.5|91146.3|91183.6|91116.1|36
1640579990000|2021-12-27 04:39:50|91210.9|91116.6|91222.6|91120|91226.5|91149.1|91194.7|91113.4|35
1640580000000|2021-12-27 04:40:00|91226.4|91122.4|91234.7|91132.9|91237|91133|91226.4|91122.4|13
1640580010000|2021-12-27 04:40:10|91237.3|91133.3|91229.2|91125.2|91237.3|91133.3|91229.1|91125.1|12
1640580020000|2021-12-27 04:40:20|91236.5|91134.5|91233|91133.9|91237.4|91134.5|91233|91132|7
1640580030000|2021-12-27 04:40:30|91218.4|91127.1|91224.1|91120.1|91227.3|91129.1|91218.4|91120|22
1640580040000|2021-12-27 04:40:40|91224.4|91120.6|91226.6|91122.6|91228.1|91135.6|91218.2|91120.6|11
1640580050000|2021-12-27 04:40:50|91232.3|91128.3|91231.3|91127.3|91233.7|91129.7|91229.8|91125.8|15
1640580060000|2021-12-27 04:41:00|91230.9|91126.9|91236.4|91132.4|91238|91134|91230.2|91126.2|24
1640580070000|2021-12-27 04:41:10|91235.5|91131.5|91234.4|91130.4|91235.5|91131.5|91231.9|91127.9|23
1640580080000|2021-12-27 04:41:20|91234.9|91130.9|91231|91132.1|91234.9|91132.1|91225.2|91121.2|15
1640580090000|2021-12-27 04:41:30|91231.7|91127.7|91228|91124|91231.7|91127.7|91225.2|91121.2|23
1640580100000|2021-12-27 04:41:40|91227.6|91123.6|91237.1|91133.1|91244.5|91140.5|91227|91123|20
1640580110000|2021-12-27 04:41:50|91236.9|91132.9|91231.2|91127.2|91236.9|91132.9|91227.2|91123.2|12
1640580120000|2021-12-27 04:42:00|91229.2|91125.2|91236.2|91132.2|91239.3|91135.3|91228.4|91124.4|24
1640580130000|2021-12-27 04:42:10|91236|91132|91226.4|91126.9|91237.7|91133.7|91225.8|91124.7|8
1640580140000|2021-12-27 04:42:20|91227.6|91123.6|91232.8|91128.8|91233.3|91132.7|91225.5|91121.5|22
1640580150000|2021-12-27 04:42:30|91228.2|91128|91229.2|91125.2|91234.9|91141.2|91224.7|91122.2|19
1640580160000|2021-12-27 04:42:40|91227.6|91123.6|91235.9|91133.7|91238.3|91134.3|91227.6|91123.6|18
1640580170000|2021-12-27 04:42:50|91236.5|91132.8|91243|91143.2|91243|91146.6|91234.5|91132.8|9
1640580180000|2021-12-27 04:43:00|91240.8|91142.6|91233.8|91129.8|91240.8|91142.6|91231.8|91127.8|13
1640580190000|2021-12-27 04:43:10|91234.7|91130.7|91235.7|91131.7|91238.6|91136.2|91228|91124|17
1640580200000|2021-12-27 04:43:20|91236.2|91132.2|91231.8|91127.8|91236.2|91137.8|91227|91123|37
1640580210000|2021-12-27 04:43:30|91231.6|91127.6|91237.1|91133.1|91237.7|91133.7|91230.8|91126.8|22
1640580220000|2021-12-27 04:43:40|91234.4|91130.4|91231.6|91127.6|91234.4|91130.4|91231.2|91127.2|13
1640580230000|2021-12-27 04:43:50|91231.8|91127.8|91240.8|91136.8|91245.7|91141.7|91231.2|91127.2|15
1640580240000|2021-12-27 04:44:00|91241|91137|91228|91137.6|91242.8|91138.8|91228|91133.1|13
1640580250000|2021-12-27 04:44:10|91232|91128|91238.2|91149.3|91240.9|91153.2|91232|91128|12
1640580260000|2021-12-27 04:44:20|91239.2|91147.4|91235.1|91137.5|91239.2|91147.4|91225.3|91127.1|19
1640580270000|2021-12-27 04:44:30|91234.6|91139.2|91237.8|91133.8|91249|91145|91230.8|91126.8|28
1640580280000|2021-12-27 04:44:40|91237.7|91133.7|91239.5|91135.5|91240.4|91136.4|91233.1|91129.1|38
1640580290000|2021-12-27 04:44:50|91238.9|91135.3|91238.5|91141.9|91243.2|91149.2|91234.8|91135.3|22
1640580300000|2021-12-27 04:45:00|91238.6|91142|91231|91135.7|91239.7|91142|91231|91132.7|23
1640580310000|2021-12-27 04:45:10|91229.5|91134.8|91237.1|91135.5|91237.5|91160|91210|91134.8|14
1640580320000|2021-12-27 04:45:20|91231.2|91135.7|91233.6|91129.6|91235.7|91136.9|91231.2|91129.2|14
1640580330000|2021-12-27 04:45:30|91233.7|91129.7|91240.6|91136.6|91240.6|91136.6|91233.2|91129.2|18
1640580340000|2021-12-27 04:45:40|91239.1|91135.1|91235.7|91131.7|91239.1|91135.1|91231.4|91127.4|21
1640580350000|2021-12-27 04:45:50|91236.4|91132.4|91228.9|91124.9|91244.6|91140.6|91228.9|91124.9|22
1640580360000|2021-12-27 04:46:00|91230.3|91126.3|91230.3|91132.4|91234.3|91144.4|91223.9|91123.7|18
1640580370000|2021-12-27 04:46:10|91235.1|91132.1|91222.7|91136|91235.1|91136|91217.1|91125.9|20
1640580380000|2021-12-27 04:46:20|91234.8|91130.8|91245.2|91141.2|91247.7|91143.7|91234.4|91130.4|21
1640580390000|2021-12-27 04:46:30|91247.1|91143.1|91245.6|91141.6|91247.7|91143.7|91243.7|91139.7|18
1640580400000|2021-12-27 04:46:40|91245.3|91141.3|91245.9|91141.9|91246.2|91142.2|91243.5|91139.5|21
1640580410000|2021-12-27 04:46:50|91239|91135|91241.6|91137.6|91245.6|91141.8|91237.2|91133.2|11
1640580420000|2021-12-27 04:47:00|91242.2|91138.2|91239|91135|91244.7|91140.7|91237.7|91133.7|8
1640580430000|2021-12-27 04:47:10|91240.7|91136.7|91239.9|91137.8|91243|91139|91234.5|91136.7|7
1640580440000|2021-12-27 04:47:20|91240.6|91136.6|91249.1|91145.1|91250.5|91146.5|91240.5|91136.5|11
1640580450000|2021-12-27 04:47:30|91246.8|91143.2|91245.5|91141.5|91246.8|91143.2|91243.3|91139.3|7
1640580460000|2021-12-27 04:47:40|91245.1|91141.1|91242.8|91141.8|91245.1|91141.8|91239.9|91135.9|10
1640580470000|2021-12-27 04:47:50|91242.1|91142.9|91238.7|91134.7|91243.5|91142.9|91235.1|91133.2|16
1640580480000|2021-12-27 04:48:00|91239.5|91135.5|91241|91141|91243|91141.9|91238.3|91134.3|8
1640580490000|2021-12-27 04:48:10|91242.2|91140|91242.3|91138.3|91243.9|91140|91240.4|91136.4|12
1640580500000|2021-12-27 04:48:20|91243.2|91139.2|91249.3|91145.3|91251.8|91147.8|91241.9|91137.9|7
1640580510000|2021-12-27 04:48:30|91246.9|91142.9|91248.4|91144.4|91248.4|91144.4|91246|91142|6
1640580520000|2021-12-27 04:48:40|91247.9|91143.9|91242.2|91138.2|91249|91145.3|91238.1|91134.1|13
1640580530000|2021-12-27 04:48:50|91242.1|91139.8|91241.8|91137.8|91242.1|91139.8|91237.6|91136.7|6
1640580540000|2021-12-27 04:49:00|91242.2|91139.3|91248.4|91144.4|91250.5|91146.5|91237.7|91139.3|7
1640580550000|2021-12-27 04:49:10|91248.9|91146.9|91243.1|91139.1|91248.9|91146.9|91238.1|91134.1|10
1640580560000|2021-12-27 04:49:20|91241.6|91137.6|91248.6|91144.6|91249.3|91145.3|91241.6|91137.6|7
1640580570000|2021-12-27 04:49:30|91246.9|91142.9|91241.3|91137.3|91247|91143|91241.3|91137.3|9
1640580580000|2021-12-27 04:49:40|91242.3|91138.3|91240|91136|91242.3|91138.3|91238|91134|11
1640580590000|2021-12-27 04:49:50|91240.2|91136.2|91241.1|91138.8|91246.4|91142.4|91240.2|91136.2|11
1640580600000|2021-12-27 04:50:00|91242.2|91139.5|91246.9|91142.9|91248.7|91144.7|91242|91138|9
1640580610000|2021-12-27 04:50:10|91246.7|91142.7|91244.9|91140.9|91246.7|91142.7|91241.7|91137.7|18
1640580620000|2021-12-27 04:50:20|91242.8|91138.8|91247.8|91143.8|91253.4|91149.4|91242.8|91138.8|7
1640580630000|2021-12-27 04:50:30|91245.9|91141.9|91241.7|91137.7|91246.5|91142.5|91241.6|91137.7|8
1640580640000|2021-12-27 04:50:40|91239|91135|91240.7|91136.7|91240.7|91136.7|91238.1|91134.1|7
1640580650000|2021-12-27 04:50:50|91240.6|91136.6|91249|91145|91250|91146|91238|91134|11
1640580660000|2021-12-27 04:51:00|91246.8|91142.8|91243.8|91139.8|91246.8|91142.8|91243|91139|7
1640580670000|2021-12-27 04:51:10|91242.5|91138.5|91246.1|91142.1|91248.4|91144.4|91240.3|91136.3|24
1640580680000|2021-12-27 04:51:20|91244.1|91140.1|91237.6|91133.6|91246.2|91142.2|91237.6|91133.6|13
1640580690000|2021-12-27 04:51:30|91236.5|91132.5|91235.8|91131.8|91237.1|91133.1|91233.9|91129.9|14
1640580700000|2021-12-27 04:51:40|91235.2|91131.2|91240.9|91136.9|91245|91141|91234|91130|17
1640580710000|2021-12-27 04:51:50|91241.7|91137.7|91240.2|91136.2|91242.3|91138.3|91234.5|91131.3|23
1640580720000|2021-12-27 04:52:00|91239.8|91135.8|91242.9|91138.9|91251.4|91147.4|91239.8|91135.8|5
1640580730000|2021-12-27 04:52:10|91244|91140|91245.5|91141.5|91245.9|91141.9|91241.5|91137.5|14
1640580740000|2021-12-27 04:52:20|91241.2|91137.2|91237.8|91133.8|91241.9|91139.6|91236|91132|13
1640580750000|2021-12-27 04:52:30|91235.9|91131.9|91235.1|91131.1|91236.4|91132.4|91232.5|91128.8|17
1640580760000|2021-12-27 04:52:40|91234.6|91130.6|91237.2|91133.2|91239.3|91135.3|91233.6|91129.6|17
1640580770000|2021-12-27 04:52:50|91237.1|91133.1|91249.3|91145.3|91250|91146|91236.9|91132.9|22
1640580780000|2021-12-27 04:53:00|91245.8|91141.8|91241|91137|91245.8|91141.8|91240.3|91136.3|19
1640580790000|2021-12-27 04:53:10|91240.4|91136.4|91235.3|91131.3|91242.3|91138.3|91235.3|91131.3|21
1640580800000|2021-12-27 04:53:20|91236.4|91132.4|91241.8|91137.8|91245.5|91141.5|91234.9|91130.9|17
1640580810000|2021-12-27 04:53:30|91240.5|91136.5|91234.2|91130.2|91240.5|91136.5|91231.6|91127.6|15
1640580820000|2021-12-27 04:53:40|91234.6|91130.6|91237.6|91133.6|91238|91134|91233.7|91129.7|22
1640580830000|2021-12-27 04:53:50|91237.2|91133.2|91243.1|91139.1|91244.8|91140.8|91234.2|91130.2|16
1640580840000|2021-12-27 04:54:00|91243.6|91139.6|91240.1|91136.1|91243.9|91139.9|91238|91134|11
1640580850000|2021-12-27 04:54:10|91241.2|91137.2|91242.1|91138.1|91242.1|91138.1|91231.1|91127.1|11
1640580860000|2021-12-27 04:54:20|91241.1|91137.1|91233.7|91129.7|91242|91138|91233|91129|19
1640580870000|2021-12-27 04:54:30|91235.2|91131.2|91239.1|91135.1|91239.1|91135.1|91233.9|91129.9|12
1640580880000|2021-12-27 04:54:40|91237.4|91133.4|91241.6|91137.6|91251.9|91147.9|91237.2|91133.2|17
1640580890000|2021-12-27 04:54:50|91243.4|91139.4|91239.3|91135.3|91250|91146|91238.6|91134.6|12
1640580900000|2021-12-27 04:55:00|91239|91135|91238.5|91134.5|91247.5|91143.5|91238.5|91134.5|19
1640580910000|2021-12-27 04:55:10|91239.1|91136.1|91236|91132|91239.1|91136.3|91232|91128|10
1640580920000|2021-12-27 04:55:20|91236.1|91132.1|91242.3|91138.3|91245.2|91141.2|91236.1|91132.1|8
1640580930000|2021-12-27 04:55:30|91242.2|91138.2|91247.4|91143.4|91247.4|91143.4|91236.2|91134.8|9
1640580940000|2021-12-27 04:55:40|91242.3|91138.3|91240.6|91136.6|91242.3|91138.3|91238.8|91134.8|12
1640580950000|2021-12-27 04:55:50|91237.6|91133.6|91244.1|91140.1|91247.9|91143.9|91235.5|91131.5|10
1640580960000|2021-12-27 04:56:00|91245.4|91141.4|91238.6|91134.6|91245.4|91141.4|91235.7|91131.7|19
1640580970000|2021-12-27 04:56:10|91239.1|91135.1|91243|91139|91245.4|91142.6|91234.8|91130.8|18
1640580980000|2021-12-27 04:56:20|91244.6|91140.6|91240.5|91136.5|91244.6|91140.6|91235.6|91134.2|9
1640580990000|2021-12-27 04:56:30|91238.9|91134.9|91244.1|91140.1|91246.6|91142.6|91236|91132|8
1640581000000|2021-12-27 04:56:40|91242.9|91138.9|91242.9|91138.9|91246.3|91142.3|91240.7|91136.7|12
1640581010000|2021-12-27 04:56:50|91243.9|91139.9|91236.9|91132.9|91245.6|91141.6|91236.7|91132.7|12
1640581020000|2021-12-27 04:57:00|91236.8|91132.8|91236|91139.8|91244.4|91142.3|91236|91132.8|8
1640581030000|2021-12-27 04:57:10|91240|91136|91238.4|91134.4|91242|91138|91235.2|91131.2|6
1640581040000|2021-12-27 04:57:20|91237.6|91133.6|91251.4|91147.4|91251.4|91147.4|91237.1|91133.1|17
1640581050000|2021-12-27 04:57:30|91244.8|91140.8|91247|91143|91248.8|91144.8|91243.5|91139.5|11
1640581060000|2021-12-27 04:57:40|91247.8|91143.8|91244.5|91140.5|91250.3|91147.3|91242.2|91138.2|22
1640581070000|2021-12-27 04:57:50|91245.6|91141.6|91239.3|91135.3|91245.6|91141.6|91233.3|91133.5|11
1640581080000|2021-12-27 04:58:00|91239.8|91135.8|91237.9|91133.9|91239.8|91135.8|91237.7|91133.7|7
1640581090000|2021-12-27 04:58:10|91239.3|91135.3|91243.3|91139.3|91248.7|91144.7|91236.5|91132.5|13
1640581100000|2021-12-27 04:58:20|91243.8|91139.8|91239.7|91135.7|91243.8|91139.8|91237.9|91133.9|18
1640581110000|2021-12-27 04:58:30|91240.3|91136.3|91238.2|91134.2|91240.3|91136.3|91236.7|91132.7|28
1640581120000|2021-12-27 04:58:40|91239|91135|91241.2|91137.2|91246.9|91144.2|91238.2|91134.2|12
1640581130000|2021-12-27 04:58:50|91241.8|91138.2|91238|91134|91241.8|91138.2|91235|91131|10
1640581140000|2021-12-27 04:59:00|91237.1|91133.1|91242.5|91138.5|91243.4|91139.4|91235.3|91131.3|20
1640581150000|2021-12-27 04:59:10|91239.7|91135.7|91241.5|91137.5|91245.4|91141.4|91239.7|91135.7|15
1640581160000|2021-12-27 04:59:20|91242.6|91138.6|91237.8|91133.8|91244.9|91140.9|91236.9|91132.9|14
1640581170000|2021-12-27 04:59:30|91238.7|91134.7|91243.3|91139.3|91249.5|91145.5|91238.6|91134.6|11
1640581180000|2021-12-27 04:59:40|91243.4|91139.4|91239.2|91135.2|91243.4|91139.4|91233.6|91129.6|12
1640581190000|2021-12-27 04:59:50|91236.9|91132.9|91237|91133|91238.5|91134.5|91236.2|91132.2|7
1640581200000|2021-12-27 05:00:00|91236.9|91132.9|91239.9|91135.9|91242|91138|91234.7|91130.7|29
1640581210000|2021-12-27 05:00:10|91240.1|91136.1|91236.2|91132.2|91240.3|91136.3|91234.9|91130.9|19
1640581220000|2021-12-27 05:00:20|91236.8|91132.8|91237.9|91133.9|91237.9|91133.9|91235.8|91131.8|5
1640581230000|2021-12-27 05:00:30|91234.8|91130.8|91254.8|91150.8|91254.8|91150.8|91234|91130|9
1640581240000|2021-12-27 05:00:40|91242.7|91138.7|91236.8|91132.8|91242.7|91138.7|91232.5|91128.5|11
1640581250000|2021-12-27 05:00:50|91236.3|91132.3|91240.6|91141.2|91244.4|91145.8|91235.9|91131.9|6
1640581260000|2021-12-27 05:01:00|91242.7|91138.7|91240.3|91136.3|91247.4|91143.4|91236.6|91132.6|9
1640581270000|2021-12-27 05:01:10|91236.9|91132.9|91244.3|91140.3|91256.3|91152.3|91236.9|91132.9|12
1640581280000|2021-12-27 05:01:20|91246.1|91142.1|91241.7|91137.7|91246.1|91142.1|91241.1|91137.1|13
1640581290000|2021-12-27 05:01:30|91242.1|91138.1|91242.4|91140.3|91242.4|91144.4|91234.1|91130.1|8
1640581300000|2021-12-27 05:01:40|91240.6|91137.1|91238.6|91134.6|91243.3|91139.3|91237.6|91133.6|10
1640581310000|2021-12-27 05:01:50|91240.9|91136.9|91239.9|91135.9|91240.9|91136.9|91238.5|91134.5|5
1640581320000|2021-12-27 05:02:00|91237.4|91133.4|91246.7|91142.7|91255.7|91151.7|91237.4|91133.4|13
1640581330000|2021-12-27 05:02:10|91246.9|91142.9|91242.7|91138.7|91246.9|91142.9|91241.6|91137.6|18
1640581340000|2021-12-27 05:02:20|91241.8|91137.8|91237.3|91133.3|91243.5|91139.5|91237|91133|13
1640581350000|2021-12-27 05:02:30|91235.3|91131.3|91244.3|91140.4|91244.3|91143.3|91234.9|91130.9|5
1640581360000|2021-12-27 05:02:40|91241.1|91139.5|91237.4|91136.3|91241.1|91139.5|91237.3|91133.3|13
1640581370000|2021-12-27 05:02:50|91239.1|91135.1|91240.9|91136.9|91247.7|91143.7|91237.9|91133.9|13
1640581380000|2021-12-27 05:03:00|91240.4|91136.4|91241.8|91137.8|91244.2|91140.2|91239.5|91135.5|22
1640581390000|2021-12-27 05:03:10|91242.3|91138.3|91240.1|91136.1|91244.3|91140.3|91238.9|91134.9|9
1640581400000|2021-12-27 05:03:20|91239.9|91135.9|91242.3|91140.2|91243.6|91145.3|91235.7|91131.8|9
1640581410000|2021-12-27 05:03:30|91241.2|91139.2|91241.5|91137.5|91241.5|91139.9|91237.5|91133.5|7
1640581420000|2021-12-27 05:03:40|91242|91138|91236.9|91132.9|91242|91138|91233.9|91129.9|9
1640581430000|2021-12-27 05:03:50|91237.8|91133.8|91244.2|91140.2|91247|91143|91236.5|91132.5|12
1640581440000|2021-12-27 05:04:00|91244.1|91140.1|91242.4|91138.4|91244.1|91140.1|91240.6|91136.6|6
1640581450000|2021-12-27 05:04:10|91240|91136|91241.4|91137.4|91244.4|91140.4|91239.7|91135.7|12
1640581460000|2021-12-27 05:04:20|91240.6|91136.6|91241.6|91137.6|91242.4|91138.4|91240.3|91136.3|8
1640581470000|2021-12-27 05:04:30|91236.5|91132.5|91237.9|91133.9|91237.9|91133.9|91235.2|91131.2|12
1640581480000|2021-12-27 05:04:40|91240.5|91136.5|91246.4|91142.4|91249.6|91145.6|91235.9|91131.9|9
1640581490000|2021-12-27 05:04:50|91248|91144|91241.4|91137.4|91248|91144|91240|91136|14
1640581500000|2021-12-27 05:05:00|91242.9|91138.9|91243.8|91139.8|91246|91142|91241.3|91137.3|14
1640581510000|2021-12-27 05:05:10|91245|91141|91236.7|91132.7|91245|91141|91233.7|91129.7|20
1640581520000|2021-12-27 05:05:20|91237.4|91133.4|91235.5|91131.5|91237.4|91133.4|91234.1|91130.1|7
1640581530000|2021-12-27 05:05:30|91235.1|91131.1|91244.7|91140.7|91244.7|91140.7|91234.3|91130.3|17
1640581540000|2021-12-27 05:05:40|91243.1|91139.1|91241.7|91137.7|91246.4|91142.4|91238.9|91134.9|20
1640581550000|2021-12-27 05:05:50|91240.7|91136.7|91243.7|91139.7|91248.2|91144.2|91238.3|91134.3|22
1640581560000|2021-12-27 05:06:00|91243.2|91139.2|91235.2|91131.2|91243.2|91139.2|91234.6|91130.6|13
1640581570000|2021-12-27 05:06:10|91235.3|91131.3|91241.4|91140.4|91245.1|91148.4|91235.2|91131.2|6
1640581580000|2021-12-27 05:06:20|91240.7|91136.7|91235.1|91131.1|91240.7|91136.7|91234.7|91130.7|10
1640581590000|2021-12-27 05:06:30|91235.3|91131.3|91244.3|91140.3|91248.9|91144.9|91235.3|91131.3|25
1640581600000|2021-12-27 05:06:40|91245.9|91141.9|91247.6|91143.6|91247.6|91143.6|91243.1|91139.1|23
1640581610000|2021-12-27 05:06:50|91246|91142|91243|91139|91246.4|91142.4|91241.1|91137.1|19
1640581620000|2021-12-27 05:07:00|91242.4|91138.4|91244.4|91140.4|91244.4|91147.9|91237.4|91133.4|12
1640581630000|2021-12-27 05:07:10|91246|91142|91238.3|91134.3|91246|91142|91236.9|91132.9|15
1640581640000|2021-12-27 05:07:20|91237.9|91133.9|91242.5|91138.5|91251.3|91147.3|91237|91133|17
1640581650000|2021-12-27 05:07:30|91239|91135|91242.8|91138.8|91243.9|91139.9|91239|91135|15
1640581660000|2021-12-27 05:07:40|91243.2|91139.2|91241.4|91137.4|91244|91140|91239.8|91135.8|9
1640581670000|2021-12-27 05:07:50|91242.1|91138.1|91239.9|91138.1|91252.1|91148.1|91238.9|91137|9
1640581680000|2021-12-27 05:08:00|91241.9|91138.4|91237.2|91133.2|91241.9|91138.4|91237.2|91133.2|13
1640581690000|2021-12-27 05:08:10|91238.1|91134.1|91239.4|91135.4|91239.4|91135.4|91237.6|91133.6|15
1640581700000|2021-12-27 05:08:20|91243.8|91139.8|91247.1|91143.1|91253.7|91149.7|91241.4|91137.4|12
1640581710000|2021-12-27 05:08:30|91248|91144|91245.5|91141.5|91249.9|91145.9|91243.8|91139.8|10
1640581720000|2021-12-27 05:08:40|91246.5|91142.5|91245.8|91141.8|91252.2|91148.2|91241.8|91137.8|9
1640581730000|2021-12-27 05:08:50|91246.4|91142.4|91238.2|91134.2|91247.9|91143.9|91236.7|91132.7|19
1640581740000|2021-12-27 05:09:00|91239.2|91135.2|91240|91136|91240|91136|91237.4|91133.4|19
1640581750000|2021-12-27 05:09:10|91240.1|91136.1|91251.6|91147.6|91252|91148.4|91238.5|91134.5|9
1640581760000|2021-12-27 05:09:20|91248.1|91144.1|91242.5|91138.5|91249.8|91145.8|91240.8|91136.8|17
1640581770000|2021-12-27 05:09:30|91241.2|91137.2|91247.6|91143.6|91249.4|91145.4|91240.5|91136.5|14
1640581780000|2021-12-27 05:09:40|91247.5|91143.5|91239.3|91140.1|91247.9|91143.9|91238.6|91138.1|10
1640581790000|2021-12-27 05:09:50|91240.8|91139.6|91242.1|91138.1|91242.4|91141.6|91237.1|91137|12
1640581800000|2021-12-27 05:10:00|91242.3|91138.3|91245|91141|91245|91148.3|91238|91134|13
1640581810000|2021-12-27 05:10:10|91245.4|91141.4|91242.9|91138.9|91250.6|91146.6|91242.3|91138.3|22
1640581820000|2021-12-27 05:10:20|91244.2|91140.2|91242.5|91138.5|91247.8|91143.8|91242.2|91138.2|14
1640581830000|2021-12-27 05:10:30|91241.7|91137.7|91243.7|91139.7|91243.7|91139.7|91241.7|91137.7|11
1640581840000|2021-12-27 05:10:40|91242.9|91138.9|91235.2|91131.9|91242.9|91138.9|91234.6|91130.6|8
1640581850000|2021-12-27 05:10:50|91236.3|91132.3|91235.5|91131.5|91240.6|91142|91235.3|91131.3|13
1640581860000|2021-12-27 05:11:00|91234.6|91130.6|91241|91137|91241|91137|91234.5|91130.5|12
1640581870000|2021-12-27 05:11:10|91240|91136|91239.8|91135.8|91245.2|91141.2|91235.5|91131.5|10
1640581880000|2021-12-27 05:11:20|91240.2|91136.2|91244|91140|91251.5|91147.5|91240.2|91136.2|7
1640581890000|2021-12-27 05:11:30|91244.3|91140.3|91235.1|91131.1|91244.3|91140.3|91235.1|91131.1|6
1640581900000|2021-12-27 05:11:40|91235.9|91131.9|91235.5|91131.5|91235.9|91131.9|91233.6|91129.6|7
1640581910000|2021-12-27 05:11:50|91235.8|91131.8|91232.5|91131.6|91245.2|91147.3|91232.5|91131.1|12
1640581920000|2021-12-27 05:12:00|91234.9|91130.9|91239.7|91135.7|91242.8|91138.8|91234.9|91130.9|14
1640581930000|2021-12-27 05:12:10|91238.9|91134.9|91243.1|91139.1|91251.4|91147.4|91238.9|91134.9|14
1640581940000|2021-12-27 05:12:20|91244.5|91140.5|91244.8|91140.8|91245.8|91141.8|91241.9|91137.9|8
1640581950000|2021-12-27 05:12:30|91235.8|91131.8|91234.1|91130.1|91235.8|91131.8|91233.9|91129.9|6
1640581960000|2021-12-27 05:12:40|91235.1|91131.1|91234.3|91130.3|91245.5|91141.8|91230.1|91130.1|16
1640581970000|2021-12-27 05:12:50|91234|91130|91241.1|91137.1|91241.3|91137.3|91232.6|91128.6|23
1640581980000|2021-12-27 05:13:00|91239|91135|91243|91139|91253.9|91149.9|91239|91135|16
1640581990000|2021-12-27 05:13:10|91242.2|91138.2|91243.3|91139.3|91243.3|91139.3|91240.7|91136.7|5
1640582000000|2021-12-27 05:13:20|91241.9|91137.9|91234.4|91130.4|91243.3|91139.3|91234.4|91130.4|13
1640582010000|2021-12-27 05:13:30|91234.2|91130.2|91249.5|91145.5|91251.1|91147.1|91234.2|91130.2|35
1640582020000|2021-12-27 05:13:40|91247.5|91143.5|91243.7|91139.7|91249.4|91145.4|91242.1|91138.1|22
1640582030000|2021-12-27 05:13:50|91245|91141|91248.6|91144.6|91251.9|91147.9|91243|91139|17
1640582040000|2021-12-27 05:14:00|91248.5|91144.5|91246.2|91142.2|91249|91145|91245.4|91141.4|21
1640582050000|2021-12-27 05:14:10|91245.4|91141.4|91240.7|91136.7|91247|91143|91239.3|91135.3|19
1640582060000|2021-12-27 05:14:20|91240.5|91136.5|91246.5|91142.5|91249.8|91158.2|91239.9|91136.5|11
1640582070000|2021-12-27 05:14:30|91247.3|91143.3|91243|91139|91247.3|91143.3|91242.6|91138.6|12
1640582080000|2021-12-27 05:14:40|91243.3|91139.3|91246.4|91142.4|91252.1|91148.1|91243.1|91139.1|20
1640582090000|2021-12-27 05:14:50|91246.5|91142.5|91244.8|91140.8|91249.8|91145.8|91244.8|91140.8|12
1640582100000|2021-12-27 05:15:00|91243.8|91139.8|91249.3|91145.3|91250.7|91146.7|91240.4|91136.4|21
1640582110000|2021-12-27 05:15:10|91247.7|91143.7|91246.5|91142.5|91248.3|91144.3|91246.5|91142.5|18
1640582120000|2021-12-27 05:15:20|91246.6|91142.6|91246.1|91142.1|91249.3|91145.3|91244.2|91140.2|21
1640582130000|2021-12-27 05:15:30|91246.4|91142.4|91244.1|91140.1|91250.7|91146.7|91244.1|91140.1|17
1640582140000|2021-12-27 05:15:40|91243.4|91139.4|91248.8|91144.8|91253.8|91149.8|91243|91139|13
1640582150000|2021-12-27 05:15:50|91248|91144|91241.5|91137.5|91248|91144|91238.5|91136.4|11
1640582160000|2021-12-27 05:16:00|91245.7|91141.7|91247.3|91143.3|91249|91145|91243.1|91139.1|24
1640582170000|2021-12-27 05:16:10|91246.7|91142.7|91247.7|91143.7|91250.6|91146.6|91244.9|91140.9|9
1640582180000|2021-12-27 05:16:20|91246|91142|91249.5|91145.5|91253.8|91149.8|91246|91142|14
1640582190000|2021-12-27 05:16:30|91248.8|91144.8|91249.6|91145.6|91251.8|91147.8|91248.2|91144.2|12
1640582200000|2021-12-27 05:16:40|91248.2|91144.2|91241.4|91137.4|91249.4|91145.4|91240.3|91136.8|10
1640582210000|2021-12-27 05:16:50|91241.3|91137.3|91242.6|91138.6|91251.2|91151.6|91240.4|91137.3|14
1640582220000|2021-12-27 05:17:00|91242.4|91138.4|91240.9|91136.9|91242.7|91138.7|91240|91136|16
1640582230000|2021-12-27 05:17:10|91241.1|91137.1|91246.7|91142.7|91246.7|91142.7|91240.7|91136.7|15
1640582240000|2021-12-27 05:17:20|91246|91142|91252.4|91148.4|91254.5|91150.5|91245.4|91141.4|10
1640582250000|2021-12-27 05:17:30|91255.2|91151.2|91250.4|91146.4|91255.2|91151.2|91248.1|91144.1|22
1640582260000|2021-12-27 05:17:40|91249.2|91145.2|91245.6|91141.6|91249.5|91148.6|91241|91137|24
1640582270000|2021-12-27 05:17:50|91245.7|91141.7|91240.2|91136.5|91245.7|91141.7|91240.2|91136.3|8
1640582280000|2021-12-27 05:18:00|91240.1|91136.1|91246.6|91142.6|91253.3|91149.3|91239|91136.1|22
1640582290000|2021-12-27 05:18:10|91244.5|91140.5|91253.8|91149.8|91254.8|91150.8|91244.5|91140.5|19
1640582300000|2021-12-27 05:18:20|91252.9|91148.9|91252.3|91148.3|91253.7|91149.7|91250.6|91146.6|15
1640582310000|2021-12-27 05:18:30|91253.9|91149.9|91248.1|91144.1|91253.9|91149.9|91248.1|91144.1|18
1640582320000|2021-12-27 05:18:40|91248|91144|91253|91149.7|91255.6|91151.6|91248|91144|15
1640582330000|2021-12-27 05:18:50|91247.4|91149.8|91243.7|91139.7|91250.2|91149.8|91243.1|91139.6|17
1640582340000|2021-12-27 05:19:00|91243.5|91139.5|91247.7|91143.7|91251.1|91147.1|91243.5|91139.5|20
1640582350000|2021-12-27 05:19:10|91246.3|91142.3|91251.7|91147.7|91258|91154|91246.3|91142.3|13
1640582360000|2021-12-27 05:19:20|91249.6|91145.6|91251.2|91147.2|91252|91148|91249.6|91145.6|9
1640582370000|2021-12-27 05:19:30|91248.2|91144.2|91243.3|91139.3|91249.2|91145.2|91243.3|91139.3|15
1640582380000|2021-12-27 05:19:40|91243.4|91139.4|91248.6|91144.6|91251.7|91158|91242.7|91138.7|15
1640582390000|2021-12-27 05:19:50|91247.9|91143.9|91246.6|91142.6|91248.3|91144.3|91242.6|91138.6|20
1640582400000|2021-12-27 05:20:00|91246.7|91142.7|91256|91152|91256|91152|91245.9|91141.9|14
1640582410000|2021-12-27 05:20:10|91255.8|91151.8|91251.9|91147.9|91255.8|91151.8|91248.9|91144.9|17
1640582420000|2021-12-27 05:20:20|91251.8|91147.8|91246.9|91142.9|91252.7|91151.1|91240.2|91137.4|15
1640582430000|2021-12-27 05:20:30|91245.9|91141.9|91242.7|91138.7|91247|91143.6|91239.9|91137.1|14
1640582440000|2021-12-27 05:20:40|91241.6|91137.6|91241.8|91137.8|91242.6|91138.6|91240.4|91136.4|18
1640582450000|2021-12-27 05:20:50|91241.7|91137.7|91253.1|91149.1|91255.6|91151.6|91241.7|91137.7|17
1640582460000|2021-12-27 05:21:00|91251.9|91147.9|91250.3|91146.3|91253.3|91149.3|91247.3|91143.3|12
1640582470000|2021-12-27 05:21:10|91251.7|91147.7|91253.4|91149.4|91255.2|91151.2|91249.2|91145.2|16
1640582480000|2021-12-27 05:21:20|91251.9|91147.9|91243|91139|91252.2|91148.2|91242.2|91138.2|19
1640582490000|2021-12-27 05:21:30|91242.5|91138.5|91241.5|91149.5|91245.3|91155.1|91239.6|91138.2|13
1640582500000|2021-12-27 05:21:40|91238.6|91151.4|91250.5|91146.5|91250.5|91151.4|91238.6|91138.8|22
1640582510000|2021-12-27 05:21:50|91249|91145|91247.8|91143.8|91250.2|91146.2|91247.2|91143.2|13
1640582520000|2021-12-27 05:22:00|91248.8|91144.8|91251.9|91147.9|91255.4|91151.4|91248.1|91144.1|19
1640582530000|2021-12-27 05:22:10|91252.2|91148.2|91245.1|91141.1|91253.9|91149.9|91244.9|91140.9|14
1640582540000|2021-12-27 05:22:20|91244.8|91140.8|91241.8|91137.8|91245.6|91141.6|91241.8|91137.8|20
1640582550000|2021-12-27 05:22:30|91242.4|91138.4|91246.4|91149.9|91247|91149.9|91241.5|91137.5|17
1640582560000|2021-12-27 05:22:40|91245.4|91148.7|91245.5|91141.5|91253.4|91159.4|91243.6|91140.5|16
1640582570000|2021-12-27 05:22:50|91248.5|91144.5|91253.2|91149.2|91255.5|91151.5|91244.8|91140.8|12
1640582580000|2021-12-27 05:23:00|91253.3|91149.3|91248|91144|91253.4|91149.4|91248|91144|20
1640582590000|2021-12-27 05:23:10|91248.1|91144.1|91248.8|91148.2|91248.9|91151.7|91242|91138|19
1640582600000|2021-12-27 05:23:20|91246.5|91142.5|91244.2|91140.2|91246.5|91146.5|91243.7|91140.2|10
1640582610000|2021-12-27 05:23:30|91241.4|91137.4|91254.2|91150.2|91254.3|91150.3|91241.2|91137.2|21
1640582620000|2021-12-27 05:23:40|91250.6|91146.6|91247.8|91143.8|91250.9|91146.9|91244.4|91140.4|26
1640582630000|2021-12-27 05:23:50|91245.6|91141.6|91247.3|91143.3|91248.2|91144.2|91245.1|91141.1|25
1640582640000|2021-12-27 05:24:00|91247.4|91143.4|91247.5|91145.7|91248.3|91151.8|91246.2|91142.2|20
1640582650000|2021-12-27 05:24:10|91248.1|91147.9|91246.8|91142.8|91248.1|91147.9|91244.6|91140.6|17
1640582660000|2021-12-27 05:24:20|91246.6|91142.6|91252.2|91148.2|91252.2|91148.2|91244.6|91140.6|14
1640582670000|2021-12-27 05:24:30|91250.5|91146.5|91248.8|91144.8|91253.9|91149.9|91247|91143|14
1640582680000|2021-12-27 05:24:40|91251.6|91147.6|91257.8|91153.8|91259.1|91155.1|91248.6|91144.6|19
1640582690000|2021-12-27 05:24:50|91257.9|91153.9|91255|91151|91258.6|91154.6|91251.8|91147.8|21
1640582700000|2021-12-27 05:25:00|91255.2|91151.2|91255.4|91151.4|91256.1|91152.1|91247.2|91143.2|25
1640582710000|2021-12-27 05:25:10|91254|91150|91245.1|91141.1|91254.1|91150.1|91245.1|91141.1|20
1640582720000|2021-12-27 05:25:20|91244.7|91140.7|91256.2|91152.2|91259.3|91155.3|91244.2|91140.2|18
1640582730000|2021-12-27 05:25:30|91254.2|91150.2|91251.2|91147.2|91254.8|91150.8|91247.9|91143.9|24
1640582740000|2021-12-27 05:25:40|91249.8|91145.8|91254.4|91150.4|91254.4|91150.4|91247.9|91143.9|13
1640582750000|2021-12-27 05:25:50|91254.8|91150.8|91250.7|91146.7|91256.4|91153.7|91247.5|91143.5|17
1640582760000|2021-12-27 05:26:00|91251.3|91147.3|91246.6|91142.6|91254.8|91150.8|91245.7|91141.7|18
1640582770000|2021-12-27 05:26:10|91246.7|91142.7|91242.3|91138.3|91247.4|91143.4|91239.9|91135.9|19
1640582780000|2021-12-27 05:26:20|91246.2|91142.2|91254.1|91150.1|91255.5|91151.5|91246.2|91142.2|16
1640582790000|2021-12-27 05:26:30|91247.9|91143.9|91246.3|91142.3|91253.6|91149.6|91246.3|91142.3|17
1640582800000|2021-12-27 05:26:40|91255|91151|91248.9|91144.9|91255|91151|91248.1|91144.1|21
1640582810000|2021-12-27 05:26:50|91242.4|91138.4|91241.8|91137.8|91242.6|91140.9|91241.2|91137.8|7
1640582820000|2021-12-27 05:27:00|91241.2|91151|91245.4|91141.4|91246.3|91151.4|91241.2|91141.4|9
1640582830000|2021-12-27 05:27:10|91246.3|91142.3|91248.7|91144.7|91248.8|91144.8|91242.9|91138.9|17
1640582840000|2021-12-27 05:27:20|91256.9|91152.9|91250.2|91146.2|91256.9|91152.9|91250.1|91146.1|20
1640582850000|2021-12-27 05:27:30|91250.1|91146.1|91248.5|91144.5|91253.2|91149.2|91247.7|91143.7|12
1640582860000|2021-12-27 05:27:40|91257.8|91153.8|91244.1|91140.1|91257.8|91153.8|91244.1|91140.1|28
1640582870000|2021-12-27 05:27:50|91244.5|91140.5|91245|91141|91246.2|91142.2|91244.5|91140.5|10
1640582880000|2021-12-27 05:28:00|91244.8|91140.8|91270.5|91166.5|91281.4|91177.4|91244.8|91140.8|29
1640582890000|2021-12-27 05:28:10|91270.6|91166.6|91266.1|91162.1|91270.6|91166.6|91266.1|91162.1|17
1640582900000|2021-12-27 05:28:20|91267|91163|91269.4|91165.4|91274.4|91170.4|91267|91163|14
1640582910000|2021-12-27 05:28:30|91271.8|91167.8|91271.1|91167.1|91273.2|91169.2|91270|91166|12
1640582920000|2021-12-27 05:28:40|91279.5|91175.5|91273.7|91169.7|91279.6|91175.6|91273.7|91169.7|6
1640582930000|2021-12-27 05:28:50|91271.6|91167.6|91268.6|91164.6|91271.6|91167.6|91266.2|91162.2|6
1640582940000|2021-12-27 05:29:00|91266.5|91162.5|91266.9|91162.9|91276.8|91173.9|91265.9|91161.9|13
1640582950000|2021-12-27 05:29:10|91268.7|91164.7|91266.4|91162.4|91268.9|91164.9|91265.7|91161.7|18
1640582960000|2021-12-27 05:29:20|91266|91162|91271.1|91167.1|91275.3|91171.3|91266|91162|12
1640582970000|2021-12-27 05:29:30|91270.1|91166.1|91283.9|91179.9|91290.8|91191.7|91269|91165|27
1640582980000|2021-12-27 05:29:40|91281.4|91177.4|91277.7|91173.7|91287.8|91183.8|91277.5|91173.5|30
1640582990000|2021-12-27 05:29:50|91282.6|91178.6|91276.1|91172.1|91283.4|91179.4|91273.8|91169.8|17
1640583000000|2021-12-27 05:30:00|91275|91171|91271.4|91167.4|91284.6|91180.6|91271.4|91167.4|37
1640583010000|2021-12-27 05:30:10|91270.2|91166.2|91269|91165|91271.6|91167.6|91268.3|91164.3|19
1640583020000|2021-12-27 05:30:20|91270.1|91166.1|91281.1|91177.1|91283.6|91179.6|91269.6|91165.6|33
1640583030000|2021-12-27 05:30:30|91281.2|91177.2|91274.6|91170.6|91281.2|91177.2|91274.3|91170.3|26
1640583040000|2021-12-27 05:30:40|91275.8|91171.8|91274.5|91170.5|91276.3|91172.3|91274.5|91170.5|10
1640583050000|2021-12-27 05:30:50|91274.3|91170.3|91281.9|91177.9|91281.9|91177.9|91274.3|91170.3|19
1640583060000|2021-12-27 05:31:00|91281.8|91177.8|91280.2|91176.2|91282.9|91178.9|91273.3|91169.3|23
1640583070000|2021-12-27 05:31:10|91280.1|91176.1|91276.5|91172.5|91281.9|91177.9|91272.2|91168.2|14
1640583080000|2021-12-27 05:31:20|91277.5|91173.5|91275.7|91171.7|91277.5|91173.5|91275.3|91171.3|14
1640583090000|2021-12-27 05:31:30|91276|91172|91274|91170|91276|91172|91273|91169|7
1640583100000|2021-12-27 05:31:40|91274.7|91170.7|91282.2|91179.5|91284.2|91183|91274.6|91170.6|5
1640583110000|2021-12-27 05:31:50|91282.1|91181.1|91277.1|91173.1|91284.7|91190.3|91277.1|91173.1|13
1640583120000|2021-12-27 05:32:00|91277.5|91173.5|91278.8|91177.8|91282|91186.1|91277.1|91173.1|11
1640583130000|2021-12-27 05:32:10|91279.6|91177.3|91275.2|91179.2|91279.6|91180.2|91273.7|91177.3|16
1640583140000|2021-12-27 05:32:20|91276.4|91179.1|91283.8|91187.1|91289.6|91195.4|91274.2|91179.1|23
1640583150000|2021-12-27 05:32:30|91285.8|91190.2|91281.4|91180.3|91288.6|91190.2|91278.3|91179|20
1640583160000|2021-12-27 05:32:40|91279.8|91179.9|91274.9|91170.9|91284.8|91194.3|91274.9|91170.9|20
1640583170000|2021-12-27 05:32:50|91274.8|91170.8|91272.1|91168.1|91274.8|91170.8|91271.8|91167.8|7
1640583180000|2021-12-27 05:33:00|91270.3|91166.3|91276.3|91172.8|91276.9|91174.1|91269.5|91165.5|8
1640583190000|2021-12-27 05:33:10|91273.8|91169.8|91270.4|91166.4|91277|91181.1|91270.4|91166.4|20
1640583200000|2021-12-27 05:33:20|91270.6|91166.6|91275.7|91171.7|91280|91176.7|91270.1|91166.1|18
1640583210000|2021-12-27 05:33:30|91275.5|91171.5|91279.8|91175.8|91279.8|91175.8|91275.5|91171.5|9
1640583220000|2021-12-27 05:33:40|91281.3|91182.3|91278.1|91174.1|91281.3|91182.3|91276.7|91172.7|5
1640583230000|2021-12-27 05:33:50|91279.4|91175.4|91274.7|91170.7|91279.4|91175.4|91271.5|91167.5|15
1640583240000|2021-12-27 05:34:00|91275.2|91171.2|91277.9|91173.9|91277.9|91173.9|91275.2|91171.2|6
1640583250000|2021-12-27 05:34:10|91275.9|91171.9|91273.5|91169.5|91276.2|91172.2|91273.5|91169.5|7
1640583260000|2021-12-27 05:34:20|91277.9|91173.9|91280.7|91176.7|91280.9|91181.3|91276.3|91172.3|16
1640583270000|2021-12-27 05:34:30|91281.9|91180|91278.1|91181.2|91281.9|91182|91276.6|91176.7|10
1640583280000|2021-12-27 05:34:40|91279.5|91182.7|91276.3|91191.7|91283|91202.2|91276.3|91182.6|11
1640583290000|2021-12-27 05:34:50|91280.3|91195.2|91271|91167|91280.5|91195.2|91270.7|91166.7|19
1640583300000|2021-12-27 05:35:00|91269.5|91165.5|91272.2|91168.2|91274.9|91170.9|91268.3|91164.3|30
1640583310000|2021-12-27 05:35:10|91272.6|91168.6|91273.7|91169.7|91276.8|91172.8|91272.4|91168.4|18
1640583320000|2021-12-27 05:35:20|91274.1|91170.1|91282.2|91178.2|91285.1|91181.1|91273.2|91169.2|23
1640583330000|2021-12-27 05:35:30|91282.4|91178.4|91279.3|91175.3|91282.6|91178.6|91279.1|91175.1|17
1640583340000|2021-12-27 05:35:40|91276.6|91172.6|91284.1|91183.3|91284.1|91183.3|91276.2|91172.2|7
1640583350000|2021-12-27 05:35:50|91283.4|91183.8|91279.9|91189.7|91283.4|91189.7|91278.9|91174.9|7
1640583360000|2021-12-27 05:36:00|91280.4|91189.6|91282.3|91178.3|91284.3|91191.2|91278.1|91176.1|17
1640583370000|2021-12-27 05:36:10|91282.9|91178.9|91284.5|91194.5|91284.5|91194.5|91280.5|91176.5|24
1640583380000|2021-12-27 05:36:20|91285.5|91193.2|91280.4|91176.4|91285.5|91193.2|91280.4|91176.4|14
1640583390000|2021-12-27 05:36:30|91280.5|91176.5|91284.6|91200.5|91284.6|91200.5|91277.3|91176.3|16
1640583400000|2021-12-27 05:36:40|91279.4|91194.9|91276.4|91190|91284.8|91195.8|91274.4|91187.3|10
1640583410000|2021-12-27 05:36:50|91279.9|91190.1|91285.1|91181.1|91290.2|91202.1|91277.2|91180.5|18
1640583420000|2021-12-27 05:37:00|91285|91181|91282.9|91178.9|91286.5|91182.5|91281.8|91177.8|15
1640583430000|2021-12-27 05:37:10|91285|91181|91283.4|91179.4|91286.2|91182.2|91282.4|91178.4|9
1640583440000|2021-12-27 05:37:20|91285.3|91181.3|91285.7|91181.8|91285.7|91181.8|91277.8|91173.8|5
1640583450000|2021-12-27 05:37:30|91285.1|91196.2|91282.8|91182.2|91286|91196.2|91279.4|91177.6|9
1640583460000|2021-12-27 05:37:40|91283|91186.3|91281.9|91186|91284.8|91186.3|91279.5|91180.6|17
1640583470000|2021-12-27 05:37:50|91282.1|91184.7|91288.8|91184.8|91291.7|91193.1|91278.6|91174.6|15
1640583480000|2021-12-27 05:38:00|91286|91182|91288.7|91186.5|91288.9|91198.1|91280.4|91176.4|13
1640583490000|2021-12-27 05:38:10|91286.5|91193.2|91285.1|91181.1|91286.5|91193.2|91281.5|91177.5|14
1640583500000|2021-12-27 05:38:20|91282.2|91178.2|91277.5|91193.5|91284.5|91199.6|91277.5|91178.2|4
1640583510000|2021-12-27 05:38:30|91276.1|91191.2|91276.7|91187.6|91279.6|91192.2|91274.4|91187.2|15
1640583520000|2021-12-27 05:38:40|91276.8|91183.1|91279.7|91175.7|91279.7|91183.6|91275.9|91175.7|12
1640583530000|2021-12-27 05:38:50|91281|91177|91285|91187.5|91285|91187.5|91278.9|91174.9|8
1640583540000|2021-12-27 05:39:00|91282.6|91184|91280.8|91185.9|91286.5|91191.1|91280.8|91184|13
1640583550000|2021-12-27 05:39:10|91280.9|91185.6|91273.3|91184.8|91283.6|91185.6|91273.3|91183.2|12
1640583560000|2021-12-27 05:39:20|91277.7|91179.8|91275.5|91184.5|91277.8|91184.5|91272.8|91179.8|8
1640583570000|2021-12-27 05:39:30|91278.1|91183.7|91281|91199.8|91281|91199.8|91274.9|91179.7|14
1640583580000|2021-12-27 05:39:40|91275.9|91193|91287.7|91190.5|91287.7|91193|91275.9|91186.8|7
1640583590000|2021-12-27 05:39:50|91282.9|91190.4|91283.6|91192.3|91291.9|91192.5|91282.6|91187.3|13
1640583600000|2021-12-27 05:40:00|91283.4|91193|91289.3|91185.3|91290.3|91193|91281.9|91177.9|40
1640583610000|2021-12-27 05:40:10|91289.4|91185.4|91283|91179|91290.3|91186.3|91280.7|91176.7|14
1640583620000|2021-12-27 05:40:20|91280.9|91176.9|91285.5|91189.3|91285.5|91189.3|91279|91176.2|12
1640583630000|2021-12-27 05:40:30|91285.6|91187.8|91289.9|91185.9|91290.1|91194.6|91281.7|91179.5|21
1640583640000|2021-12-27 05:40:40|91289.6|91185.6|91292.1|91188.1|91292.3|91188.3|91285.9|91181.9|15
1640583650000|2021-12-27 05:40:50|91291.8|91187.8|91288.2|91184.2|91291.8|91188.4|91286.2|91183.1|10
1640583660000|2021-12-27 05:41:00|91288.5|91184.5|91282.4|91204.9|91291.5|91204.9|91282.4|91184.1|20
1640583670000|2021-12-27 05:41:10|91281.2|91203.5|91284.6|91200.7|91286.4|91203.5|91275.9|91197.5|9
1640583680000|2021-12-27 05:41:20|91285.4|91193.2|91289.5|91210.9|91289.5|91210.9|91284|91192.4|15
1640583690000|2021-12-27 05:41:30|91288.9|91209|91292.8|91188.8|91293.9|91209|91286.4|91188.8|10
1640583700000|2021-12-27 05:41:40|91293.1|91189.1|91291.6|91200.7|91295.5|91201|91291.6|91188|8
1640583710000|2021-12-27 05:41:50|91287.6|91197.4|91290.8|91197.8|91294.1|91197.8|91287.6|91189.3|12
1640583720000|2021-12-27 05:42:00|91292.1|91197.3|91280.6|91188.6|91294.5|91197.3|91280.6|91180.2|13
1640583730000|2021-12-27 05:42:10|91287.2|91187.5|91281.3|91195.4|91288.7|91195.4|91281.3|91187.5|17
1640583740000|2021-12-27 05:42:20|91282.4|91195.6|91291|91195.8|91291|91195.8|91279.8|91185.9|9
1640583750000|2021-12-27 05:42:30|91293.6|91192.1|91289.7|91193.6|91293.9|91193.6|91289.7|91189.6|12
1640583760000|2021-12-27 05:42:40|91292.2|91188.2|91291.1|91187.1|91292.2|91188.2|91287.6|91184.3|19
1640583770000|2021-12-27 05:42:50|91290.4|91186.4|91284.1|91206.4|91291.1|91206.4|91284.1|91185.5|14
1640583780000|2021-12-27 05:43:00|91280.4|91202.3|91282.3|91198.7|91284.9|91202.3|91280.4|91198.7|9
1640583790000|2021-12-27 05:43:10|91282|91200.7|91285.3|91181.3|91288|91201.6|91281.9|91181.3|13
1640583800000|2021-12-27 05:43:20|91285.2|91181.2|91288.9|91184.9|91290.4|91186.4|91285.2|91181.2|22
1640583810000|2021-12-27 05:43:30|91289.9|91185.9|91289.9|91187.2|91291.6|91188.7|91286|91184.9|23
1640583820000|2021-12-27 05:43:40|91291.3|91187.3|91291.9|91187.9|91292.9|91188.9|91290.1|91186.1|17
1640583830000|2021-12-27 05:43:50|91292|91188|91289.2|91206.9|91294.4|91209.7|91289.2|91186.6|12
1640583840000|2021-12-27 05:44:00|91288|91208.3|91283.6|91198.2|91294.2|91209.2|91283.5|91197.7|19
1640583850000|2021-12-27 05:44:10|91283.8|91197.5|91289.8|91187.7|91290.2|91197.5|91282.1|91186.2|14
1640583860000|2021-12-27 05:44:20|91291.1|91187.1|91293|91189|91295.3|91196|91287.9|91183.9|21
1640583870000|2021-12-27 05:44:30|91292.8|91188.8|91290.9|91186.9|91293.7|91190.5|91289.7|91185.7|18
1640583880000|2021-12-27 05:44:40|91291.8|91187.8|91270.5|91220.5|91292.6|91220.5|91270.5|91185.3|16
1640583890000|2021-12-27 05:44:50|91272.1|91222.1|91280.7|91206.9|91289.8|91224.2|91269.8|91202.6|22
1640583900000|2021-12-27 05:45:00|91280.9|91205.4|91274.6|91224.6|91290.5|91224.6|91274.6|91201.2|25
1640583910000|2021-12-27 05:45:10|91280.9|91206|91295.7|91196.6|91296.9|91206|91280.9|91193.9|18
1640583920000|2021-12-27 05:45:20|91291.1|91200.3|91294.2|91192.9|91294.5|91200.3|91290.8|91192.6|27
1640583930000|2021-12-27 05:45:30|91292.2|91196.4|91293.2|91199.6|91296.1|91199.6|91292.2|91191.5|12
1640583940000|2021-12-27 05:45:40|91297.3|91193.3|91286.7|91213.8|91297.8|91215.9|91285.6|91193.3|13
1640583950000|2021-12-27 05:45:50|91284.8|91211.9|91284.6|91212.3|91290.5|91212.3|91284.6|91208.2|9
1640583960000|2021-12-27 05:46:00|91288.3|91213|91295.7|91215.3|91295.7|91216.5|91285|91204.4|18
1640583970000|2021-12-27 05:46:10|91285.7|91205.5|91295.1|91205.8|91298.6|91209.9|91284.6|91202.5|13
1640583980000|2021-12-27 05:46:20|91298.6|91199.2|91292.2|91201.1|91298.6|91201.1|91290.9|91198.4|9
1640583990000|2021-12-27 05:46:30|91290.1|91199.3|91290.5|91203.9|91294|91209.6|91288.3|91199.3|26
1640584000000|2021-12-27 05:46:40|91286.4|91197.9|91285.1|91199.3|91290.5|91199.3|91285.1|91194.7|10
1640584010000|2021-12-27 05:46:50|91283.3|91198.4|91287.3|91198.4|91289.5|91199.3|91283.3|91196.7|24
1640584020000|2021-12-27 05:47:00|91289.3|91214.6|91298.4|91209|91298.4|91214.6|91285.6|91203.4|9
1640584030000|2021-12-27 05:47:10|91288.5|91204.1|91293.4|91200.2|91294.1|91204.1|91286.8|91199.2|9
1640584040000|2021-12-27 05:47:20|91296.1|91199.8|91291|91199.9|91296.1|91201.9|91291|91199.8|6
1640584050000|2021-12-27 05:47:30|91292|91212.8|91286|91195.6|91292.5|91212.8|91284.6|91195.6|19
1640584060000|2021-12-27 05:47:40|91282.9|91200.8|91288.6|91199.6|91289.2|91200.8|91282.9|91196.4|16
1640584070000|2021-12-27 05:47:50|91288.9|91198.8|91295.6|91207.9|91295.6|91214.9|91288.5|91198.8|10
1640584080000|2021-12-27 05:48:00|91294.4|91208.5|91293.8|91191.6|91296.6|91208.5|91291.4|91190.3|13
1640584090000|2021-12-27 05:48:10|91295|91196|91292.2|91194.2|91296.5|91196|91291.7|91190.8|15
1640584100000|2021-12-27 05:48:20|91291.1|91191.4|91292.6|91188.6|91295|91202|91291.1|91188.6|20
1640584110000|2021-12-27 05:48:30|91285|91200.1|91280.7|91198.6|91288.7|91208.1|91278.2|91195|21
1640584120000|2021-12-27 05:48:40|91279.4|91197.9|91282.2|91194.8|91285.4|91199.3|91279.4|91192.3|22
1640584130000|2021-12-27 05:48:50|91279.8|91195.5|91286.8|91197.1|91288|91202.6|91279.8|91195.2|22
1640584140000|2021-12-27 05:49:00|91286.4|91196.3|91286.5|91191.6|91287.3|91199.3|91283.6|91191.6|25
1640584150000|2021-12-27 05:49:10|91286.4|91192.9|91285.4|91197.7|91287.4|91202.2|91283.8|91191.1|22
1640584160000|2021-12-27 05:49:20|91285.2|91197.3|91279.8|91192.6|91285.6|91198.4|91273.3|91192.6|14
1640584170000|2021-12-27 05:49:30|91279.5|91193.4|91282.9|91192|91284.3|91206|91278.8|91192|22
1640584180000|2021-12-27 05:49:40|91278|91196.7|91287.5|91194.6|91287.5|91196.7|91274.3|91193.6|16
1640584190000|2021-12-27 05:49:50|91287.9|91194|91292.5|91200.4|91292.5|91205|91282.6|91194|14
1640584200000|2021-12-27 05:50:00|91292.6|91200.3|91287.8|91199.6|91292.6|91205.4|91284.8|91195.2|26
1640584210000|2021-12-27 05:50:10|91288|91200.1|91289.5|91198.4|91289.5|91201.5|91285.9|91198.2|12
1640584220000|2021-12-27 05:50:20|91279.9|91194.1|91278.8|91195.3|91287.8|91206.1|91275.2|91191.5|21
1640584230000|2021-12-27 05:50:30|91283.3|91194.9|91284.2|91196.3|91285.1|91199.1|91276.8|91194.3|14
1640584240000|2021-12-27 05:50:40|91281.5|91197.8|91288.4|91201.9|91291.1|91208.7|91280.2|91197.3|12
1640584250000|2021-12-27 05:50:50|91289.8|91203.9|91291.8|91196.2|91294.9|91203.9|91283.1|91196.2|11
1640584260000|2021-12-27 05:51:00|91291.4|91196.5|91292.8|91203.2|91293|91207.7|91289.5|91190|17
1640584270000|2021-12-27 05:51:10|91291.3|91204.3|91288|91197.8|91292.7|91204.3|91283.2|91197.8|14
1640584280000|2021-12-27 05:51:20|91286.1|91198.3|91290.3|91200.4|91296.3|91210.2|91284.5|91196.2|12
1640584290000|2021-12-27 05:51:30|91293.8|91200.1|91296.1|91200.5|91296.1|91202.3|91287.3|91199.2|24
1640584300000|2021-12-27 05:51:40|91297.9|91200.4|91296.2|91205.8|91300.6|91212|91294.8|91200|35
1640584310000|2021-12-27 05:51:50|91297.7|91206.5|91299|91208.5|91299|91211.1|91295.5|91205.2|21
1640584320000|2021-12-27 05:52:00|91296.7|91209.9|91297.3|91207.5|91297.3|91209.9|91291|91205.6|18
1640584330000|2021-12-27 05:52:10|91290.2|91206.5|91286.5|91198.4|91292.1|91211.5|91281.4|91198.4|25
1640584340000|2021-12-27 05:52:20|91291.1|91199.4|91301|91216.7|91301|91221.6|91271.6|91199.4|32
1640584350000|2021-12-27 05:52:30|91298.9|91214.8|91296|91210.7|91302.9|91219.4|91287.3|91209.9|25
1640584360000|2021-12-27 05:52:40|91295.4|91209.4|91297.9|91209.1|91300.1|91213.5|91293.8|91206.6|26
1640584370000|2021-12-27 05:52:50|91297.6|91208.5|91296.1|91208.7|91298.4|91212.7|91294.3|91207.7|11
1640584380000|2021-12-27 05:53:00|91289.7|91208.3|91292.2|91213|91292.2|91213|91289.7|91207.1|4
1640584390000|2021-12-27 05:53:10|91295.9|91215.1|91292.2|91208|91295.9|91215.9|91285|91207.7|15
1640584400000|2021-12-27 05:53:20|91293.9|91209.1|91295.9|91200.8|91299.6|91218.9|91287.7|91199.1|28
1640584410000|2021-12-27 05:53:30|91293.9|91200.2|91295.1|91195.5|91299.1|91200.2|91293|91191.9|31
1640584420000|2021-12-27 05:53:40|91295.2|91196.4|91294.6|91190.6|91298.4|91199.4|91293.2|91189.6|24
1640584430000|2021-12-27 05:53:50|91294.1|91190.1|91298.6|91194.7|91299.5|91197.4|91293.9|91189.9|29
1640584440000|2021-12-27 05:54:00|91292.5|91204.5|91288.3|91201.6|91295.1|91207.3|91285.7|91201.5|27
1640584450000|2021-12-27 05:54:10|91288.4|91214|91289.5|91200.7|91295.8|91214|91286.4|91196.9|18
1640584460000|2021-12-27 05:54:20|91291.5|91199.8|91294.4|91201.4|91297.6|91201.9|91285.7|91199.7|22
1640584470000|2021-12-27 05:54:30|91294.5|91201.6|91294.5|91202.1|91298|91203|91293.4|91200.6|14
1640584480000|2021-12-27 05:54:40|91295.2|91202.3|91293.9|91211.1|91297|91212.2|91293.3|91202.3|10
1640584490000|2021-12-27 05:54:50|91294.1|91210.1|91286.4|91201.4|91296|91214.2|91286.4|91199.3|24
1640584500000|2021-12-27 05:55:00|91291.7|91201.7|91288|91211.8|91295.7|91215.7|91282.8|91201|33
1640584510000|2021-12-27 05:55:10|91288.2|91209.9|91296.7|91193.5|91296.7|91209.9|91283.9|91193.5|19
1640584520000|2021-12-27 05:55:20|91296.8|91192.9|91297.5|91193.5|91300|91197.6|91295.6|91191.6|17
1640584530000|2021-12-27 05:55:30|91296.3|91192.3|91298.1|91194.1|91301.5|91204.1|91292.7|91192.3|18
1640584540000|2021-12-27 05:55:40|91298.4|91194.4|91294.1|91203.3|91299.8|91203.3|91294.1|91193.3|26
1640584550000|2021-12-27 05:55:50|91294.8|91203.1|91288.3|91201.1|91295.7|91220.6|91284.5|91200.3|31
1640584560000|2021-12-27 05:56:00|91289.5|91201.2|91292.9|91206.3|91297.4|91217|91283.8|91186.9|27
1640584570000|2021-12-27 05:56:10|91293.5|91213.9|91293.2|91191.2|91296.4|91213.9|91287.6|91189.2|33
1640584580000|2021-12-27 05:56:20|91293.7|91191.4|91293.9|91195.4|91295|91196.8|91289.7|91190.7|15
1640584590000|2021-12-27 05:56:30|91292.4|91197.3|91293.1|91189.1|91295|91197.3|91292.3|91188.6|18
1640584600000|2021-12-27 05:56:40|91292.9|91188.9|91291|91187.6|91294.1|91211|91279.7|91187.6|20
1640584610000|2021-12-27 05:56:50|91291.7|91187.7|91286.8|91193|91291.7|91193.7|91283.4|91184.5|10
1640584620000|2021-12-27 05:57:00|91287.3|91190|91291.8|91187.8|91293.6|91199.6|91282.2|91185.2|13
1640584630000|2021-12-27 05:57:10|91292.3|91188.3|91296.3|91192.3|91298.2|91198.5|91292.3|91188.3|20
1640584640000|2021-12-27 05:57:20|91296.8|91192.8|91293.6|91189.6|91296.8|91192.8|91290.7|91188.1|13
1640584650000|2021-12-27 05:57:30|91296.2|91195.1|91295.2|91191.2|91298.6|91200.2|91293.1|91189.7|15
1640584660000|2021-12-27 05:57:40|91298.3|91194.3|91284.8|91203.8|91298.3|91204.3|91281.8|91194.3|13
1640584670000|2021-12-27 05:57:50|91284.3|91203.2|91285.6|91203.5|91287.3|91205|91281.2|91203|15
1640584680000|2021-12-27 05:58:00|91285.9|91212.6|91297.5|91193.5|91299.7|91217.5|91284.5|91191.3|28
1640584690000|2021-12-27 05:58:10|91297.4|91193.4|91297.3|91193.9|91297.8|91193.9|91295.2|91191.2|34
1640584700000|2021-12-27 05:58:20|91296.5|91193.6|91292|91188|91296.8|91193.6|91290.9|91186.9|30
1640584710000|2021-12-27 05:58:30|91291.2|91187.2|91292.5|91188.5|91294.4|91190.4|91290.4|91186.4|34
1640584720000|2021-12-27 05:58:40|91293.5|91189.5|91297.2|91193.2|91298.7|91195.7|91293.5|91189.5|20
1640584730000|2021-12-27 05:58:50|91296.2|91196.5|91295.3|91191.3|91298.2|91196.5|91294.1|91190.1|12
1640584740000|2021-12-27 05:59:00|91293.9|91189.9|91296.4|91192.4|91296.4|91192.4|91292.4|91188.4|28
1640584750000|2021-12-27 05:59:10|91296.5|91192.5|91301.4|91197.4|91302.4|91202.7|91294.9|91190.9|26
1640584760000|2021-12-27 05:59:20|91301.3|91198|91296.9|91205.5|91301.4|91211.3|91296.9|91194.7|31
1640584770000|2021-12-27 05:59:30|91296.6|91204.3|91291.5|91187.5|91296.9|91211.9|91280.2|91184.1|23
1640584780000|2021-12-27 05:59:40|91293.9|91189.9|91289.4|91186.4|91293.9|91189.9|91287.1|91183.1|23
1640584790000|2021-12-27 05:59:50|91290.8|91186.8|91291.3|91187.3|91292.7|91191.4|91287.1|91183.1|15
1640584800000|2021-12-27 06:00:00|91290.7|91186.7|91287.3|91198.4|91290.7|91202.2|91285.3|91186.7|27
1640584810000|2021-12-27 06:00:10|91287.5|91199.3|91284.2|91200.6|91290.1|91202|91284.2|91197.8|15
1640584820000|2021-12-27 06:00:20|91286|91206.4|91276.4|91195.4|91286.9|91206.4|91275.4|91195.4|16
1640584830000|2021-12-27 06:00:30|91277.5|91196.5|91277.6|91200.6|91284|91207.4|91274.8|91195.8|18
1640584840000|2021-12-27 06:00:40|91279.9|91204.5|91283.9|91197.5|91284|91204.5|91274.2|91197|14
1640584850000|2021-12-27 06:00:50|91283.7|91197.3|91283.1|91200.3|91286.1|91202.2|91282.1|91190.7|14
1640584860000|2021-12-27 06:01:00|91288.3|91198.7|91284|91198.9|91288.3|91198.9|91281.5|91197.3|15
1640584870000|2021-12-27 06:01:10|91283.9|91198.7|91280.5|91203|91287.6|91204.4|91280.5|91198.7|11
1640584880000|2021-12-27 06:01:20|91280.3|91202.2|91276.7|91197.9|91280.4|91202.2|91273.9|91197.9|8
1640584890000|2021-12-27 06:01:30|91277.2|91197.4|91281.6|91204.5|91281.6|91205.3|91276.1|91197.2|12
1640584900000|2021-12-27 06:01:40|91282|91209.1|91290.3|91200.9|91294.3|91216|91282|91200.9|12
1640584910000|2021-12-27 06:01:50|91290.4|91198.8|91284.8|91201.9|91290.6|91204.3|91284.6|91197.9|13
1640584920000|2021-12-27 06:02:00|91285.7|91200.6|91284.9|91202.3|91288.2|91205.4|91282.5|91199.5|15
1640584930000|2021-12-27 06:02:10|91285.1|91202.6|91277.9|91200.2|91287.1|91202.6|91277.9|91200.2|9
1640584940000|2021-12-27 06:02:20|91283.5|91206.9|91283.7|91204.9|91287.1|91211.3|91283.4|91201.1|18
1640584950000|2021-12-27 06:02:30|91283.5|91203|91289.7|91204.8|91289.7|91210.6|91278.3|91196.2|12
1640584960000|2021-12-27 06:02:40|91288.6|91211.1|91286.2|91202.1|91291.7|91211.1|91286.2|91202.1|9
1640584970000|2021-12-27 06:02:50|91291.1|91204.6|91284.4|91201.7|91291.1|91204.6|91283.7|91200.7|7
1640584980000|2021-12-27 06:03:00|91286.3|91198.4|91284.1|91191.5|91286.3|91198.4|91283.5|91191.5|9
1640584990000|2021-12-27 06:03:10|91279.4|91197.1|91276|91199.5|91280.5|91206.1|91276|91197.1|7
1640585000000|2021-12-27 06:03:20|91279.2|91195.5|91278.7|91197.4|91279.4|91197.4|91278.7|91195.5|4
1640585010000|2021-12-27 06:03:30|91281.3|91197.2|91285.9|91208.1|91288.5|91208.9|91280.4|91197.2|8
1640585020000|2021-12-27 06:03:40|91281.6|91204.8|91283.8|91204.5|91286.8|91204.8|91279.3|91200|15
1640585030000|2021-12-27 06:03:50|91284.3|91202.6|91281.2|91199|91285.6|91203.3|91280.5|91198.5|33
1640585040000|2021-12-27 06:04:00|91281.1|91198.1|91276.9|91195.5|91281.3|91198.1|91273|91194.1|28
1640585050000|2021-12-27 06:04:10|91276.6|91196.7|91278.4|91200.9|91279.5|91207|91276.5|91196.5|22
1640585060000|2021-12-27 06:04:20|91279.6|91201.5|91287.3|91206.1|91287.3|91211|91278.8|91201.5|37
1640585070000|2021-12-27 06:04:30|91286.3|91203.1|91286.2|91203.6|91289.6|91207.9|91284.5|91195.9|16
1640585080000|2021-12-27 06:04:40|91286.8|91203.4|91283.4|91189.2|91287.5|91203.4|91283.3|91188.1|17
1640585090000|2021-12-27 06:04:50|91283.9|91189.7|91282|91191.8|91287.3|91192.1|91281.5|91187.6|13
1640585100000|2021-12-27 06:05:00|91279.2|91197.3|91275.4|91205.1|91279.2|91205.1|91275.4|91195.8|17
1640585110000|2021-12-27 06:05:10|91275.6|91202.2|91274.5|91204.3|91276.5|91204.3|91274.5|91195.1|14
1640585120000|2021-12-27 06:05:20|91278.8|91224.5|91284|91196.8|91292.6|91224.5|91278.4|91193.4|18
1640585130000|2021-12-27 06:05:30|91285.2|91197.9|91283|91199.8|91288.9|91200|91283|91197|13
1640585140000|2021-12-27 06:05:40|91280.3|91202.7|91282.1|91200.5|91288.4|91203.8|91280.3|91196.9|32
1640585150000|2021-12-27 06:05:50|91283|91200.6|91275.7|91198.1|91285.8|91200.6|91274.7|91194|20
1640585160000|2021-12-27 06:06:00|91266.9|91197.9|91277.3|91199.9|91279.7|91218.6|91266.9|91197.9|24
1640585170000|2021-12-27 06:06:10|91275.5|91197.5|91283.8|91192.8|91283.8|91201.1|91274.1|91192.5|23
1640585180000|2021-12-27 06:06:20|91282.1|91194.5|91281.3|91201.7|91286.2|91204.7|91281.3|91191.6|10
1640585190000|2021-12-27 06:06:30|91289.2|91199.2|91283.2|91199.9|91289.2|91199.9|91283.1|91197.5|4
1640585200000|2021-12-27 06:06:40|91284.4|91201.1|91279.4|91209.3|91287.7|91209.3|91279.4|91196|17
1640585210000|2021-12-27 06:06:50|91277.8|91200.7|91282.8|91209.5|91283.9|91210.4|91275.8|91196.2|11
1640585220000|2021-12-27 06:07:00|91281.9|91207.5|91284.6|91206.5|91291.3|91228.6|91278.6|91203.6|18
1640585230000|2021-12-27 06:07:10|91288.3|91217.2|91288.3|91207.8|91289.5|91217.2|91284.6|91200|9
1640585240000|2021-12-27 06:07:20|91288|91210.1|91291.5|91208.2|91295.1|91217.2|91288|91208.2|19
1640585250000|2021-12-27 06:07:30|91291.6|91212.6|91294.6|91208.9|91294.7|91212.6|91289.9|91208.1|7
1640585260000|2021-12-27 06:07:40|91292.9|91216.3|91288.5|91218.5|91295.7|91230|91278.5|91211.9|12
1640585270000|2021-12-27 06:07:50|91286.6|91215.5|91280.5|91230.5|91288.3|91230.5|91280.5|91212|5
1640585280000|2021-12-27 06:08:00|91289.4|91218.5|91291.3|91212.5|91292.4|91228.2|91278.2|91200.2|20
1640585290000|2021-12-27 06:08:10|91290.6|91214.6|91289.2|91203.5|91296.1|91214.6|91287|91200.4|15
1640585300000|2021-12-27 06:08:20|91292.9|91202.7|91287.8|91205|91292.9|91208.8|91286|91201.7|26
1640585310000|2021-12-27 06:08:30|91289.2|91199.9|91289|91203|91291.4|91203|91288.4|91199.9|4
1640585320000|2021-12-27 06:08:40|91280.6|91203.5|91282.9|91210.8|91284.6|91227|91271.4|91203.5|11
1640585330000|2021-12-27 06:08:50|91283|91208.5|91281.1|91202|91283|91208.5|91280.8|91202|8
1640585340000|2021-12-27 06:09:00|91280.5|91200.9|91282.3|91203.8|91286.2|91218.8|91268.8|91200.3|29
1640585350000|2021-12-27 06:09:10|91282.7|91211.9|91282.9|91208.3|91285.9|91222.1|91272.1|91200.9|18
1640585360000|2021-12-27 06:09:20|91283.7|91204.9|91284.1|91201.5|91286.5|91206|91283.7|91201.5|7
1640585370000|2021-12-27 06:09:30|91287.1|91201.2|91275.7|91196|91288|91201.6|91273.6|91196|9
1640585380000|2021-12-27 06:09:40|91275.8|91198.4|91282.3|91206.9|91284.1|91208.6|91275.4|91196.1|16
1640585390000|2021-12-27 06:09:50|91280.3|91205.7|91294.3|91213.7|91294.9|91216.4|91279.9|91198|10
1640585400000|2021-12-27 06:10:00|91298.1|91212.4|91289.8|91194.9|91298.1|91212.4|91288.4|91188.8|32
1640585410000|2021-12-27 06:10:10|91293.8|91196.7|91291.5|91194.3|91293.8|91199.1|91289.5|91194.3|6
1640585420000|2021-12-27 06:10:20|91290.8|91197.7|91291.4|91195.5|91293.7|91198.1|91289.8|91193.8|15
1640585430000|2021-12-27 06:10:30|91284|91204.9|91288.9|91214.4|91288.9|91214.4|91281.9|91200.8|23
1640585440000|2021-12-27 06:10:40|91287.8|91215.2|91285.8|91211.5|91289.4|91215.2|91281|91199.8|15
1640585450000|2021-12-27 06:10:50|91284.9|91209.1|91286.8|91204|91291.5|91209.1|91282.5|91204|7
1640585460000|2021-12-27 06:11:00|91285.3|91204.7|91289.8|91207.2|91290.8|91212.5|91283.6|91201.7|22
1640585470000|2021-12-27 06:11:10|91291.7|91209.2|91290.9|91205.4|91292|91209.2|91286.3|91204.7|14
1640585480000|2021-12-27 06:11:20|91290.3|91205.7|91281.8|91211.7|91290.3|91220.4|91270.4|91205.6|12
1640585490000|2021-12-27 06:11:30|91272|91222|91279.7|91200.7|91280.3|91222|91272|91200.5|13
1640585500000|2021-12-27 06:11:40|91280|91202|91290|91208|91290.8|91210.9|91279.6|91201.7|9
1640585510000|2021-12-27 06:11:50|91289.9|91207.2|91288.8|91207.6|91290.7|91207.6|91286.2|91204.3|9
1640585520000|2021-12-27 06:12:00|91291.1|91202.5|91292.8|91212.2|91293.5|91212.2|91290.7|91202.5|10
1640585530000|2021-12-27 06:12:10|91290.4|91211.3|91280.9|91199.7|91293.1|91211.3|91280.9|91199.7|18
1640585540000|2021-12-27 06:12:20|91281.4|91201.3|91288.7|91199.5|91296.5|91211|91281.3|91193.8|17
1640585550000|2021-12-27 06:12:30|91293.5|91193.9|91290.5|91195.7|91294.2|91198.6|91287.6|91189.3|21
1640585560000|2021-12-27 06:12:40|91289.3|91196.9|91292.3|91204.8|91297.2|91204.8|91289.3|91192.3|19
1640585570000|2021-12-27 06:12:50|91293.3|91205.4|91295.4|91216.3|91296.9|91216.9|91290.7|91199|16
1640585580000|2021-12-27 06:13:00|91295.3|91213.4|91292.3|91210.4|91295.9|91213.4|91292|91205.1|23
1640585590000|2021-12-27 06:13:10|91290.6|91209.6|91286.5|91203|91292.7|91211.2|91285|91200.2|12
1640585600000|2021-12-27 06:13:20|91284.2|91206.5|91292.6|91198.2|91299.3|91225.2|91275.2|91197.5|25
1640585610000|2021-12-27 06:13:30|91291.7|91202.5|91289.9|91196.5|91296.1|91203.9|91289|91193.3|29
1640585620000|2021-12-27 06:13:40|91288.2|91197.3|91289.8|91197.5|91291.6|91201.7|91287.5|91195.2|13
1640585630000|2021-12-27 06:13:50|91290.1|91197.1|91291.1|91206|91292.4|91206|91290|91195.1|17
1640585640000|2021-12-27 06:14:00|91292.3|91205.6|91284.9|91209.3|91295|91210.2|91284.9|91196.2|35
1640585650000|2021-12-27 06:14:10|91280.6|91209.8|91284.6|91208.4|91286.8|91212.4|91280.6|91200.9|31
1640585660000|2021-12-27 06:14:20|91284.2|91208.7|91281.8|91206.4|91285.8|91212.9|91281.8|91205|37
1640585670000|2021-12-27 06:14:30|91281.2|91206.6|91289.6|91201.1|91291.8|91208.1|91281|91199.2|45
1640585680000|2021-12-27 06:14:40|91290|91200.8|91288.2|91209.1|91291.2|91211.3|91287.6|91200.5|49
1640585690000|2021-12-27 06:14:50|91288.5|91208.6|91289.1|91204.4|91291.6|91210.9|91287.6|91203|56
1640585700000|2021-12-27 06:15:00|91289.5|91205.6|91298.3|91215.2|91302.4|91218.7|91281.5|91203.9|51
1640585710000|2021-12-27 06:15:10|91298.4|91213.7|91300.6|91210.6|91303.9|91213.9|91295.1|91205.8|54
1640585720000|2021-12-27 06:15:20|91300.9|91211.4|91302.9|91213.6|91304.4|91217.1|91299.7|91211|44
1640585730000|2021-12-27 06:15:30|91303.6|91214.3|91306.4|91215.7|91307.5|91215.9|91303.2|91212.6|49
1640585740000|2021-12-27 06:15:40|91305.6|91214.7|91304|91217.4|91308.9|91237.1|91284.9|91209.8|55
1640585750000|2021-12-27 06:15:50|91304.7|91215.1|91307.9|91214.9|91307.9|91219.3|91301.2|91213.9|32
1640585760000|2021-12-27 06:16:00|91308.8|91215.1|91310.2|91219.3|91310.2|91223|91304.6|91213.1|21
1640585770000|2021-12-27 06:16:10|91309.9|91218.7|91311.1|91217.1|91311.2|91223.4|91307.2|91217.1|27
1640585780000|2021-12-27 06:16:20|91311|91217|91309.6|91217.2|91313.8|91221.3|91308.1|91215|22
1640585790000|2021-12-27 06:16:30|91308.1|91218.8|91308.8|91221|91311.7|91221.2|91307.6|91214.3|15
1640585800000|2021-12-27 06:16:40|91292|91242|91303.5|91222.7|91309|91242.1|91290.1|91220.3|17
1640585810000|2021-12-27 06:16:50|91305.6|91218|91304.1|91220.4|91308.4|91223|91302.1|91215.3|42
1640585820000|2021-12-27 06:17:00|91304|91220.3|91305.3|91214.1|91310.7|91222.6|91303.7|91214.1|40
1640585830000|2021-12-27 06:17:10|91304.5|91214.2|91305.6|91213.7|91307.7|91216.8|91304.5|91211.1|28
1640585840000|2021-12-27 06:17:20|91305.5|91221.5|91305.8|91229.4|91307|91229.4|91303.6|91218.5|22
1640585850000|2021-12-27 06:17:30|91306.2|91229.2|91293.5|91243.5|91306.2|91247.6|91289.7|91229.2|22
1640585860000|2021-12-27 06:17:40|91289.7|91239.7|91290.7|91240.7|91293.3|91243.3|91289.4|91239.4|20
1640585870000|2021-12-27 06:17:50|91288.8|91238.8|91293.1|91243.1|91305.4|91247.7|91288.8|91232|19
1640585880000|2021-12-27 06:18:00|91305.3|91233|91294.1|91244.1|91309.3|91247.8|91293.6|91233|21
1640585890000|2021-12-27 06:18:10|91294.5|91244.5|91294.2|91244.2|91305.9|91247.2|91293.7|91235.9|19
1640585900000|2021-12-27 06:18:20|91294.3|91244.3|91288.1|91238.1|91294.4|91244.4|91286.9|91236.9|13
1640585910000|2021-12-27 06:18:30|91288.2|91238.2|91290.7|91240.7|91296.1|91246.1|91288.2|91238.2|25
1640585920000|2021-12-27 06:18:40|91293.7|91243.7|91292.3|91242.3|91295.7|91245.7|91288.2|91238.2|31
1640585930000|2021-12-27 06:18:50|91291.5|91241.5|91297.2|91247.2|91308.9|91252.6|91291.5|91238.9|29
1640585940000|2021-12-27 06:19:00|91297.8|91247.8|91295.7|91245.7|91308.1|91249.2|91294.9|91235.7|31
1640585950000|2021-12-27 06:19:10|91296.8|91246.8|91296.5|91246.5|91298.6|91248.6|91295.3|91245.3|21
1640585960000|2021-12-27 06:19:20|91296.6|91246.6|91288.3|91238.3|91296.6|91246.6|91286.3|91236.3|22
1640585970000|2021-12-27 06:19:30|91288|91238|91287.6|91237.6|91295.2|91245.2|91287.6|91237.6|20
1640585980000|2021-12-27 06:19:40|91288.4|91238.4|91297.1|91247.1|91312.5|91251.8|91288.4|91234.8|20
1640585990000|2021-12-27 06:19:50|91296.8|91246.8|91304.2|91234.2|91306.5|91246.8|91293|91233.6|15
1640586000000|2021-12-27 06:20:00|91305|91233.9|91311.1|91227.7|91311.1|91249.3|91295.7|91227.7|28
1640586010000|2021-12-27 06:20:10|91310.3|91226.6|91308.3|91233.7|91310.3|91248.2|91297.9|91226.6|24
1640586020000|2021-12-27 06:20:20|91310.3|91229.8|91321.6|91242.4|91334.1|91248.1|91307.7|91229.8|43
1640586030000|2021-12-27 06:20:30|91321.7|91242.7|91324.1|91239.2|91327|91243.1|91319|91237.8|47
1640586040000|2021-12-27 06:20:40|91326.3|91237.7|91324.4|91239.4|91327.4|91239.6|91323.9|91237.7|15
1640586050000|2021-12-27 06:20:50|91324.5|91239.5|91319.9|91232.7|91324.9|91239.7|91318.9|91232.1|46
1640586060000|2021-12-27 06:21:00|91320.4|91232.2|91314.8|91233.7|91320.9|91238|91313.3|91232|41
1640586070000|2021-12-27 06:21:10|91315.2|91232.5|91320.2|91230.5|91320.2|91235.3|91314|91229.2|52
1640586080000|2021-12-27 06:21:20|91319.9|91230.1|91315.3|91237.9|91322|91237.9|91315.3|91227.6|25
1640586090000|2021-12-27 06:21:30|91314.3|91237.5|91316.2|91233.7|91317.6|91238.8|91312.7|91230.1|17
1640586100000|2021-12-27 06:21:40|91315.7|91234.9|91298.3|91248.3|91316.4|91248.4|91298.2|91230.5|36
1640586110000|2021-12-27 06:21:50|91298.5|91248.5|91296.6|91246.6|91299.7|91249.7|91295.4|91245.4|18
1640586120000|2021-12-27 06:22:00|91314.4|91227.4|91313.8|91231.1|91317.7|91236|91311.7|91225.3|41
1640586130000|2021-12-27 06:22:10|91313.9|91231.2|91312.3|91227|91314|91232|91310.5|91226.5|40
1640586140000|2021-12-27 06:22:20|91312.2|91226.9|91307.9|91222.5|91313.3|91232.2|91306.4|91222.5|51
1640586150000|2021-12-27 06:22:30|91307.2|91222.8|91301.7|91221.6|91307.5|91224.1|91301.7|91218.6|43
1640586160000|2021-12-27 06:22:40|91302.7|91219.9|91302.9|91218.4|91305.2|91222.8|91300.9|91216.7|39
1640586170000|2021-12-27 06:22:50|91302.4|91222.5|91303.4|91219.4|91305.2|91225.4|91299.9|91218.7|11
1640586180000|2021-12-27 06:23:00|91300.5|91223.9|91303.4|91227.5|91306.9|91237.5|91285.5|91222.3|20
1640586190000|2021-12-27 06:23:10|91305.2|91228.6|91303.5|91214.2|91305.2|91229.2|91297.6|91214.1|44
1640586200000|2021-12-27 06:23:20|91302.1|91215|91300|91216|91303.3|91216.9|91299.6|91212.1|29
1640586210000|2021-12-27 06:23:30|91298.9|91218.4|91300.2|91214.6|91301.2|91222.7|91296|91214.3|23
1640586220000|2021-12-27 06:23:40|91300.1|91214.5|91298.3|91214.2|91300.9|91217.1|91296.8|91212.8|17
1640586230000|2021-12-27 06:23:50|91300|91215.9|91296.1|91221.2|91300|91233.1|91282.8|91215.9|11
1640586240000|2021-12-27 06:24:00|91285|91235|91296.8|91219.5|91304.5|91235|91284.3|91208.8|40
1640586250000|2021-12-27 06:24:10|91303.6|91218.5|91301.8|91217|91303.7|91218.5|91299.8|91212.7|15
1640586260000|2021-12-27 06:24:20|91301.5|91216.7|91307.8|91225.1|91307.8|91225.1|91300.5|91216.7|32
1640586270000|2021-12-27 06:24:30|91307.6|91225.4|91307|91221.3|91309.9|91225.5|91306|91217.4|34
1640586280000|2021-12-27 06:24:40|91306.3|91223.2|91310|91230.7|91319.6|91231.7|91305|91212.7|36
1640586290000|2021-12-27 06:24:50|91310.3|91230.1|91310.3|91221.2|91316.3|91232.9|91307.7|91221.2|45
1640586300000|2021-12-27 06:25:00|91311.2|91220.9|91310|91225.1|91311.2|91226.8|91307.3|91220.9|43
1640586310000|2021-12-27 06:25:10|91309.1|91224.9|91294.8|91244.8|91312.1|91244.8|91294.8|91222.5|21
1640586320000|2021-12-27 06:25:20|91317|91218.1|91321.5|91238.1|91328.7|91258.8|91304.6|91218.1|61
1640586330000|2021-12-27 06:25:30|91321.3|91237.9|91321.4|91240.3|91327.4|91240.3|91320|91234.7|37
1640586340000|2021-12-27 06:25:40|91323.1|91238.3|91323.6|91242.7|91324.7|91242.7|91322.1|91236.7|37
1640586350000|2021-12-27 06:25:50|91323.7|91242.6|91321.6|91235.5|91326.6|91242.6|91320.8|91234.5|51
1640586360000|2021-12-27 06:26:00|91321.4|91235.3|91324.3|91238.5|91324.9|91243.9|91318.6|91235.3|44
1640586370000|2021-12-27 06:26:10|91324.6|91238.2|91316.8|91239.4|91324.9|91244.4|91316|91231.4|45
1640586380000|2021-12-27 06:26:20|91316.1|91239|91319.9|91232|91326.9|91241.6|91316.1|91226.8|25
1640586390000|2021-12-27 06:26:30|91319.5|91233.2|91318.9|91238.2|91326|91243.2|91318.4|91233.2|44
1640586400000|2021-12-27 06:26:40|91318.8|91238.1|91299.9|91249.9|91320.1|91251.8|91299.1|91231.9|42
1640586410000|2021-12-27 06:26:50|91299.8|91249.8|91311.8|91225.2|91316.2|91250.7|91298.8|91224|49
1640586420000|2021-12-27 06:27:00|91311.3|91224.7|91315.1|91225.9|91315.2|91229.7|91308.3|91222.3|31
1640586430000|2021-12-27 06:27:10|91311.9|91227.6|91314.1|91225.3|91315.1|91229.4|91310.4|91224.1|27
1640586440000|2021-12-27 06:27:20|91314.5|91224.8|91313.6|91232.7|91318.2|91232.7|91313.6|91223.8|22
1640586450000|2021-12-27 06:27:30|91314.2|91233.4|91310.4|91224.2|91316|91236.1|91308.9|91224.2|28
1640586460000|2021-12-27 06:27:40|91310.8|91226.8|91311.1|91219.4|91315.5|91230.3|91308.1|91219.4|54
1640586470000|2021-12-27 06:27:50|91310.3|91219.5|91308.3|91219.7|91310.5|91221.5|91307.9|91218.2|45
1640586480000|2021-12-27 06:28:00|91308.9|91219.5|91307.2|91221.4|91309.8|91226.3|91305.7|91218.5|34
1640586490000|2021-12-27 06:28:10|91307.4|91221.5|91306.1|91216.9|91314.4|91229.9|91302.2|91216|39
1640586500000|2021-12-27 06:28:20|91306.2|91216.8|91307.1|91217.4|91308.6|91217.9|91305.3|91215.6|37
1640586510000|2021-12-27 06:28:30|91308.8|91215.3|91304.3|91218.9|91309.7|91223.1|91304.3|91214.1|43
1640586520000|2021-12-27 06:28:40|91306.5|91214.1|91306.5|91214|91307.4|91220.2|91302.8|91213.7|39
1640586530000|2021-12-27 06:28:50|91305.2|91217|91304.6|91221.3|91306.1|91221.6|91301.5|91213.9|17
1640586540000|2021-12-27 06:29:00|91303.3|91221.4|91303.9|91225.4|91308.5|91240.7|91286.3|91221.4|47
1640586550000|2021-12-27 06:29:10|91304.8|91225|91308.2|91221.5|91308.4|91227.3|91302.6|91221.5|37
1640586560000|2021-12-27 06:29:20|91307|91222.4|91306.3|91231.2|91309.2|91231.2|91304.6|91222.4|42
1640586570000|2021-12-27 06:29:30|91306.4|91231.3|91289.9|91239.9|91307.9|91241.2|91288.1|91228.6|30
1640586580000|2021-12-27 06:29:40|91290.3|91240.3|91295.7|91245.7|91307.3|91245.9|91290.1|91232.2|36
1640586590000|2021-12-27 06:29:50|91306.9|91235.1|91312.9|91230.5|91313.3|91246|91295.8|91229.9|21
1640586600000|2021-12-27 06:30:00|91313.6|91231.3|91314.3|91232.3|91315.7|91232.6|91312.4|91229.5|37
1640586610000|2021-12-27 06:30:10|91314.2|91232.6|91308.5|91231.3|91314.2|91249.7|91299.3|91231.3|35
1640586620000|2021-12-27 06:30:20|91308.9|91229.9|91289.6|91239.6|91308.9|91240.2|91289.6|91228|16
1640586630000|2021-12-27 06:30:30|91304.7|91226.7|91304.6|91229|91306.5|91241.6|91291.6|91224.3|12
1640586640000|2021-12-27 06:30:40|91303.4|91223.8|91292|91242|91305.2|91243.1|91292|91223.8|13
1640586650000|2021-12-27 06:30:50|91292.4|91242.4|91309.1|91228.4|91312|91242.4|91291.4|91224.9|34
1640586660000|2021-12-27 06:31:00|91310.6|91226.9|91320.5|91233.4|91322.9|91259.2|91309.2|91226.8|38
1640586670000|2021-12-27 06:31:10|91319.5|91233.7|91322.1|91236.3|91323.1|91240.1|91315.3|91231.9|50
1640586680000|2021-12-27 06:31:20|91321.6|91235.8|91323.9|91237.1|91325.2|91239.7|91319.2|91235.8|44
1640586690000|2021-12-27 06:31:30|91321.6|91239.9|91325.2|91234.7|91325.8|91239.9|91320|91234.7|13
1640586700000|2021-12-27 06:31:40|91321.5|91236.3|91300.7|91250.7|91321.8|91251.5|91300.7|91230.5|32
1640586710000|2021-12-27 06:31:50|91315.5|91244|91304.1|91254.1|91315.5|91255.3|91302.5|91244|12
1640586720000|2021-12-27 06:32:00|91320.8|91232.2|91316.5|91232.9|91323.7|91235.2|91316.5|91230.4|28
1640586730000|2021-12-27 06:32:10|91316.3|91232.7|91315.3|91225.9|91318.3|91232.7|91315|91225.9|36
1640586740000|2021-12-27 06:32:20|91316.4|91224|91316.6|91225.7|91318.7|91228|91315.5|91223.2|15
1640586750000|2021-12-27 06:32:30|91316.5|91236.8|91299.9|91249.9|91316.8|91249.9|91299.9|91234.8|13
1640586760000|2021-12-27 06:32:40|91299.3|91249.3|91302.9|91252.9|91303.2|91253.2|91298|91248|32
1640586770000|2021-12-27 06:32:50|91303.1|91253.1|91323.4|91238.2|91328.9|91260.6|91300.9|91230.5|59
1640586780000|2021-12-27 06:33:00|91323.5|91237.5|91325.4|91239.4|91327.6|91239.9|91322|91233.8|48
1640586790000|2021-12-27 06:33:10|91325.5|91239.3|91328.1|91235|91328.7|91239.3|91324.2|91232.2|39
1640586800000|2021-12-27 06:33:20|91327|91235.7|91323.6|91242.2|91328.7|91255.6|91305.6|91219.8|52
1640586810000|2021-12-27 06:33:30|91324.3|91249.4|91327.9|91250.2|91335.1|91264|91311.9|91241.8|41
1640586820000|2021-12-27 06:33:40|91329|91249.9|91326.4|91250.1|91335.5|91262.4|91312.4|91244.5|43
1640586830000|2021-12-27 06:33:50|91326.6|91249.6|91324.4|91250.9|91328.5|91250.9|91323.6|91246.2|33
1640586840000|2021-12-27 06:34:00|91324.1|91251.1|91326.6|91247.5|91329.4|91251.1|91323.7|91245.5|28
1640586850000|2021-12-27 06:34:10|91325.4|91248.9|91350.7|91269.7|91357.2|91273.3|91324.6|91244|45
1640586860000|2021-12-27 06:34:20|91350.8|91270.4|91352.6|91268.1|91359.4|91271.5|91350.8|91264.9|26
1640586870000|2021-12-27 06:34:30|91352.4|91268.6|91348.9|91263.1|91354.7|91268.6|91348.8|91262.7|64
1640586880000|2021-12-27 06:34:40|91347.8|91263.3|91346|91253.8|91352.8|91263.6|91345.3|91251.2|62
1640586890000|2021-12-27 06:34:50|91346.3|91254.6|91347.1|91255.3|91349|91256.9|91344.7|91252|31
1640586900000|2021-12-27 06:35:00|91346.5|91256.3|91355.7|91262.2|91358.7|91288.2|91338.2|91253.8|63
1640586910000|2021-12-27 06:35:10|91354.7|91265.8|91351.1|91267.1|91356.8|91269.1|91349.5|91261.7|52
1640586920000|2021-12-27 06:35:20|91351|91267|91352.1|91266.2|91353.2|91267.8|91348.9|91261.8|37
1640586930000|2021-12-27 06:35:30|91352.2|91267.3|91352.7|91260.1|91357.9|91267.3|91350.4|91257.4|36
1640586940000|2021-12-27 06:35:40|91352.6|91258.9|91349.7|91260.7|91354.7|91267.3|91347.5|91258.9|72
1640586950000|2021-12-27 06:35:50|91350.7|91261.3|91334.4|91284.4|91350.7|91285.6|91331.2|91261.2|71
1640586960000|2021-12-27 06:36:00|91336|91286|91353.6|91270.4|91354.6|91286.2|91334.5|91268.4|36
1640586970000|2021-12-27 06:36:10|91349.1|91272.4|91348.4|91270.2|91350.6|91272.4|91345.3|91269.4|20
1640586980000|2021-12-27 06:36:20|91347.9|91270.7|91349|91269|91351.1|91273|91345.7|91268.2|19
1640586990000|2021-12-27 06:36:30|91350|91269.5|91349.3|91269.4|91350.8|91284.7|91332.1|91267.7|34
1640587000000|2021-12-27 06:36:40|91342.8|91272.1|91343.5|91270.4|91345.5|91282.7|91330.5|91269.3|32
1640587010000|2021-12-27 06:36:50|91342.4|91270.6|91351.8|91271.3|91355.9|91281.9|91331.2|91269.9|19
1640587020000|2021-12-27 06:37:00|91357.1|91261.8|91350.2|91269.8|91357.4|91273.5|91347.6|91261.8|24
1640587030000|2021-12-27 06:37:10|91347.5|91269.6|91345.6|91268.1|91350.8|91271.3|91345.6|91267.3|30
1640587040000|2021-12-27 06:37:20|91346.5|91267.4|91341.7|91256.5|91348.5|91269.5|91339.9|91246|38
1640587050000|2021-12-27 06:37:30|91343.3|91255.5|91341.4|91255|91344.3|91256.2|91338.4|91251|27
1640587060000|2021-12-27 06:37:40|91343.9|91247.8|91338.5|91250.6|91343.9|91253|91337.4|91247.5|39
1640587070000|2021-12-27 06:37:50|91339.3|91249.6|91328.1|91234.7|91342.6|91257.2|91317.6|91234.4|36
1640587080000|2021-12-27 06:38:00|91326.9|91240.4|91318.7|91234.3|91329.7|91244.2|91317.9|91233.1|40
1640587090000|2021-12-27 06:38:10|91319.3|91233.5|91317.9|91230.4|91320.3|91233.5|91317|91228.1|33
1640587100000|2021-12-27 06:38:20|91317.7|91230.1|91317.1|91224.3|91319.7|91234.6|91313.7|91222.5|57
1640587110000|2021-12-27 06:38:30|91318.5|91224.9|91315.9|91229.2|91321.5|91236.6|91309.9|91222.5|55
1640587120000|2021-12-27 06:38:40|91315.4|91226.4|91317.8|91224.9|91318.4|91229.3|91314.9|91224.6|32
1640587130000|2021-12-27 06:38:50|91318.3|91224.4|91313.2|91227.4|91318.3|91233|91310.1|91224.4|29
1640587140000|2021-12-27 06:39:00|91312.1|91228.7|91313.1|91227|91314.8|91229.9|91310.5|91226.1|60
1640587150000|2021-12-27 06:39:10|91313.9|91229.6|91309.8|91230.9|91313.9|91246|91296|91227.6|24
1640587160000|2021-12-27 06:39:20|91309.7|91231.6|91311.3|91230.3|91312.8|91233.7|91306.9|91226.2|35
1640587170000|2021-12-27 06:39:30|91311.4|91230.5|91320.4|91231.8|91320.4|91237.7|91307.4|91219.4|42
1640587180000|2021-12-27 06:39:40|91319.4|91234.2|91320|91234.4|91320.9|91241.2|91312.6|91232.9|34
1640587190000|2021-12-27 06:39:50|91319|91233.5|91315.8|91236.1|91319.4|91237.7|91315.2|91231|70
1640587200000|2021-12-27 06:40:00|91315.5|91236.7|91311.9|91229.3|91315.5|91239.2|91309.4|91228.7|53
1640587210000|2021-12-27 06:40:10|91310.6|91231|91310.9|91229.2|91313.1|91233.9|91308.4|91227.9|27
1640587220000|2021-12-27 06:40:20|91310.7|91228.9|91295.4|91245.4|91311.6|91246.2|91295.1|91227.8|31
1640587230000|2021-12-27 06:40:30|91296|91246|91314.7|91225.7|91317.6|91250.5|91295.7|91225.3|34
1640587240000|2021-12-27 06:40:40|91315.4|91230.5|91310.1|91230.7|91315.4|91231.2|91310.1|91223.1|21
1640587250000|2021-12-27 06:40:50|91316.3|91227.7|91310.7|91235.8|91316.3|91249.8|91299.3|91227.7|29
1640587260000|2021-12-27 06:41:00|91312.5|91232.6|91306.4|91235.9|91315.4|91247.8|91297|91228.4|55
1640587270000|2021-12-27 06:41:10|91307.6|91234.6|91294.8|91244.8|91314.6|91250.4|91294.8|91227.7|49
1640587280000|2021-12-27 06:41:20|91306.8|91235.9|91308.3|91235.5|91310.9|91247.5|91295.9|91233.1|16
1640587290000|2021-12-27 06:41:30|91308.4|91237.6|91310.7|91237.1|91311|91247.7|91297.6|91234.1|21
1640587300000|2021-12-27 06:41:40|91310.5|91235.4|91296.9|91246.9|91313.5|91249.5|91296.3|91232.5|32
1640587310000|2021-12-27 06:41:50|91297.2|91247.2|91297.7|91247.7|91299|91249|91294.9|91244.9|21
1640587320000|2021-12-27 06:42:00|91297.2|91247.2|91299.2|91249.2|91299.2|91249.2|91291.1|91241.1|29
1640587330000|2021-12-27 06:42:10|91299.6|91249.6|91313.1|91237.5|91314.2|91250.6|91299.1|91236.1|33
1640587340000|2021-12-27 06:42:20|91300.1|91250.1|91311.5|91239.4|91313.1|91250.3|91299.6|91237.6|19
1640587350000|2021-12-27 06:42:30|91311.8|91239|91299.1|91249.1|91313.4|91249.8|91299.1|91239|14
1640587360000|2021-12-27 06:42:40|91293.2|91243.2|91295.8|91245.8|91297.9|91247.9|91293.2|91243.2|22
1640587370000|2021-12-27 06:42:50|91294.8|91244.8|91297|91247|91297.3|91247.3|91292.1|91242.1|17
1640587380000|2021-12-27 06:43:00|91297.5|91247.5|91300.2|91250.2|91310|91250.2|91295|91237.7|15
1640587390000|2021-12-27 06:43:10|91301.1|91251.1|91298.8|91248.8|91311.3|91251.1|91298.1|91238.9|36
1640587400000|2021-12-27 06:43:20|91298.9|91248.9|91299.7|91249.7|91311.9|91250.3|91298.9|91236.9|22
1640587410000|2021-12-27 06:43:30|91299.8|91249.8|91295|91245|91300.1|91250.1|91294.1|91244.1|15
1640587420000|2021-12-27 06:43:40|91294.9|91244.9|91298.7|91228.6|91312.8|91245.9|91289.1|91208.8|47
1640587430000|2021-12-27 06:43:50|91289.9|91239.9|91303|91225.3|91308|91240.8|91289.9|91224.8|51
1640587440000|2021-12-27 06:44:00|91301.5|91226.8|91304.6|91226.2|91309|91239.2|91288.6|91224.3|50
1640587450000|2021-12-27 06:44:10|91304.5|91226.1|91307.9|91234.5|91310.3|91248.4|91295.2|91226|46
1640587460000|2021-12-27 06:44:20|91307.2|91234.9|91310.3|91233.5|91312.4|91235.3|91306.7|91232.6|30
1640587470000|2021-12-27 06:44:30|91311.6|91222.9|91299.1|91249.1|91311.6|91250.8|91291.2|91222.9|34
1640587480000|2021-12-27 06:44:40|91311|91238.7|91298.3|91248.3|91313.1|91250.4|91296.8|91232.8|18
1640587490000|2021-12-27 06:44:50|91297.9|91247.9|91320.2|91237.9|91321.7|91249|91297.9|91232.6|34
1640587500000|2021-12-27 06:45:00|91320.9|91237.6|91317.3|91231.6|91321|91238|91316.1|91229.9|55
1640587510000|2021-12-27 06:45:10|91317.7|91231.7|91314.9|91236.3|91320.5|91239.1|91313.1|91221.6|52
1640587520000|2021-12-27 06:45:20|91315.7|91234.6|91315.2|91232.2|91316.7|91239.1|91311.6|91232.2|32
1640587530000|2021-12-27 06:45:30|91314.1|91235.6|91313.5|91233.6|91318.6|91235.6|91313.4|91228.3|34
1640587540000|2021-12-27 06:45:40|91313.6|91233.8|91312|91229.9|91316|91233.8|91309.8|91229|37
1640587550000|2021-12-27 06:45:50|91312.6|91228.9|91326.5|91243.8|91326.5|91257.5|91303.3|91228.8|58
1640587560000|2021-12-27 06:46:00|91326.2|91243.5|91324.7|91246.2|91326.6|91247.7|91322.8|91242.1|35
1640587570000|2021-12-27 06:46:10|91325|91245.9|91327.9|91246.5|91328.5|91251.1|91323.2|91242.2|45
1640587580000|2021-12-27 06:46:20|91327.7|91246.3|91326|91244.9|91328.7|91263.7|91311.7|91243.6|22
1640587590000|2021-12-27 06:46:30|91325.9|91244.8|91324.3|91248.9|91328|91248.9|91323.3|91242.2|14
1640587600000|2021-12-27 06:46:40|91327.8|91242|91317.4|91267.4|91328.4|91268.6|91311|91242|22
1640587610000|2021-12-27 06:46:50|91318.5|91268.5|91324.4|91240.4|91331|91269.7|91313.9|91236.9|39
1640587620000|2021-12-27 06:47:00|91326.7|91236|91324.6|91243.6|91326.7|91245.7|91320.4|91236|16
1640587630000|2021-12-27 06:47:10|91324.9|91242.8|91324.9|91239.2|91325.8|91247.4|91322.2|91238|32
1640587640000|2021-12-27 06:47:20|91323.4|91242.6|91324.6|91239.7|91325.2|91245.3|91320.4|91238.2|9
1640587650000|2021-12-27 06:47:30|91323.6|91242|91308.2|91258.2|91323.7|91260.8|91306.9|91237.6|40
1640587660000|2021-12-27 06:47:40|91308.9|91258.9|91309.7|91259.7|91325.7|91260.1|91304.8|91241.1|34
1640587670000|2021-12-27 06:47:50|91307.8|91257.8|91308.8|91258.8|91322.2|91260|91307.8|91244.7|47
1640587680000|2021-12-27 06:48:00|91308.7|91258.7|91318.7|91247.1|91320.2|91259.1|91307.7|91246.1|37
1640587690000|2021-12-27 06:48:10|91318.9|91247.4|91304.7|91254.7|91318.9|91256.8|91301.5|91245.4|10
1640587700000|2021-12-27 06:48:20|91305.1|91255.1|91304.6|91254.6|91305.1|91255.1|91301|91251|12
1640587710000|2021-12-27 06:48:30|91306|91256|91321.4|91232.9|91322.1|91256|91305.3|91222.6|38
1640587720000|2021-12-27 06:48:40|91321.3|91231.4|91319.9|91243.4|91323.6|91244.4|91319.7|91231.4|63
1640587730000|2021-12-27 06:48:50|91320.1|91242.9|91318.5|91241.3|91323.3|91245.8|91318|91234.2|45
1640587740000|2021-12-27 06:49:00|91318.6|91241.4|91321|91246.4|91322|91258.8|91308.5|91237.4|36
1640587750000|2021-12-27 06:49:10|91309.2|91259.2|91302.3|91252.3|91312.8|91259.2|91300.5|91240.3|18
1640587760000|2021-12-27 06:49:20|91302.2|91252.2|91304|91254|91311.5|91255.4|91301.5|91240.3|11
1640587770000|2021-12-27 06:49:30|91304.2|91254.2|91317.8|91244.6|91321.3|91254.4|91304.2|91240.3|19
1640587780000|2021-12-27 06:49:40|91315.8|91244.7|91318.4|91247.6|91321.9|91248.3|91315.8|91240.8|19
1640587790000|2021-12-27 06:49:50|91317.9|91247.4|91320.7|91245.4|91322.6|91247.4|91317.9|91243.6|23
1640587800000|2021-12-27 06:50:00|91320|91249.1|91315.9|91240.3|91320|91249.1|91313.7|91239.9|9
1640587810000|2021-12-27 06:50:10|91315.3|91239.7|91317.9|91238.7|91317.9|91251.4|91301.4|91236.1|11
1640587820000|2021-12-27 06:50:20|91319|91248.8|91321|91242.8|91321|91257.4|91307.4|91238|22
1640587830000|2021-12-27 06:50:30|91319.2|91242.4|91323|91242.6|91324.4|91242.6|91319.2|91238|14
1640587840000|2021-12-27 06:50:40|91322.7|91250.6|91320.4|91245.1|91325.9|91250.6|91320.4|91245.1|10
1640587850000|2021-12-27 06:50:50|91323.2|91245.5|91302.5|91252.5|91323.2|91252.5|91301.3|91243.8|13
1640587860000|2021-12-27 06:51:00|91312.8|91242.3|91301.8|91251.8|91312.8|91252.5|91299.8|91239.5|10
1640587870000|2021-12-27 06:51:10|91307.5|91257.5|91304.2|91254.2|91312.4|91257.5|91302.9|91240.9|6
1640587880000|2021-12-27 06:51:20|91316.9|91244|91321|91245.2|91326.5|91253.5|91303.4|91231.1|32
1640587890000|2021-12-27 06:51:30|91323|91243.8|91321.8|91248.9|91325.2|91261.8|91311.8|91243.8|23
1640587900000|2021-12-27 06:51:40|91322|91248.7|91327.5|91251.2|91327.6|91251.5|91320.7|91244|31
1640587910000|2021-12-27 06:51:50|91326.7|91252.2|91321.6|91241.3|91327.1|91264.7|91310|91238.4|46
1640587920000|2021-12-27 06:52:00|91321.8|91242.7|91308.1|91258.1|91326.9|91258.1|91307.4|91236.5|62
1640587930000|2021-12-27 06:52:10|91308.4|91258.4|91311.2|91261.2|91313.2|91263.2|91307|91257|43
1640587940000|2021-12-27 06:52:20|91310.7|91260.7|91309.9|91259.9|91324.4|91262.8|91309.4|91249.7|46
1640587950000|2021-12-27 06:52:30|91309.7|91259.7|91310.3|91260.3|91321.9|91261.9|91309.1|91250.6|62
1640587960000|2021-12-27 06:52:40|91310.2|91260.2|91308|91258|91310.4|91260.4|91307.8|91257.8|58
1640587970000|2021-12-27 06:52:50|91306.8|91256.8|91309.5|91259.5|91310.5|91260.5|91306.8|91256.8|25
1640587980000|2021-12-27 06:53:00|91309|91259|91310|91260|91315|91265|91308.6|91258.6|21
1640587990000|2021-12-27 06:53:10|91308.5|91258.5|91309.8|91259.8|91314.6|91264.6|91308.5|91258.5|28
1640588000000|2021-12-27 06:53:20|91309.9|91259.9|91309.8|91259.8|91324.5|91261.8|91308.5|91249.4|47
1640588010000|2021-12-27 06:53:30|91309.4|91259.4|91312|91262|91323.2|91263|91308.9|91252|40
1640588020000|2021-12-27 06:53:40|91311.9|91261.9|91309|91259|91312|91262|91308.3|91258.3|45
1640588030000|2021-12-27 06:53:50|91309.6|91259.6|91309.9|91259.9|91313.9|91263.9|91309.1|91259.1|57
1640588040000|2021-12-27 06:54:00|91309|91259|91310.6|91260.6|91324.4|91261.4|91307|91248.5|60
1640588050000|2021-12-27 06:54:10|91310.5|91260.5|91311.2|91261.2|91314|91264|91309.9|91259.9|56
1640588060000|2021-12-27 06:54:20|91310.6|91260.6|91312.5|91262.5|91322.8|91263.4|91310.4|91252.1|61
1640588070000|2021-12-27 06:54:30|91312.6|91262.6|91312.2|91262.2|91316.1|91266.1|91311.9|91261.9|38
1640588080000|2021-12-27 06:54:40|91312.3|91262.3|91312.3|91262.3|91316.4|91266.4|91310.6|91260.6|28
1640588090000|2021-12-27 06:54:50|91312|91262|91311.2|91261.2|91313.6|91263.6|91308.7|91258.7|31
1640588100000|2021-12-27 06:55:00|91309.9|91259.9|91315.4|91265.4|91326.9|91265.9|91309.9|91251|32
1640588110000|2021-12-27 06:55:10|91315.2|91265.2|91319.1|91269.1|91319.1|91269.1|91313.1|91263.1|22
1640588120000|2021-12-27 06:55:20|91318.6|91268.6|91313.9|91263.9|91328.1|91269.6|91313.9|91255.6|24
1640588130000|2021-12-27 06:55:30|91313.8|91263.8|91313.3|91263.3|91316.6|91266.6|91312.3|91262.3|35
1640588140000|2021-12-27 06:55:40|91313.1|91263.1|91312.4|91262.4|91315.7|91265.7|91311.5|91261.5|42
1640588150000|2021-12-27 06:55:50|91312.5|91262.5|91318.3|91268.3|91323.3|91273.3|91312.5|91262.5|56
1640588160000|2021-12-27 06:56:00|91315.8|91265.8|91319.1|91269.1|91320.4|91270.4|91313.7|91263.7|67
1640588170000|2021-12-27 06:56:10|91319|91269|91318.3|91268.3|91328.4|91271.7|91316.2|91256.9|55
1640588180000|2021-12-27 06:56:20|91318.2|91268.2|91313.4|91263.4|91319.8|91269.8|91313.4|91263.4|65
1640588190000|2021-12-27 06:56:30|91313.7|91263.7|91313.8|91263.8|91316.1|91266.1|91312.9|91262.9|62
1640588200000|2021-12-27 06:56:40|91313.2|91263.2|91312.6|91262.6|91315.9|91265.9|91312.6|91262.6|62
1640588210000|2021-12-27 06:56:50|91313|91263|91317.2|91267.2|91319.6|91269.6|91311.8|91261.8|48
1640588220000|2021-12-27 06:57:00|91316.8|91266.8|91316.6|91266.6|91317.8|91267.8|91314.8|91264.8|61
1640588230000|2021-12-27 06:57:10|91317|91267|91317.6|91267.6|91317.6|91267.6|91314.6|91264.6|26
1640588240000|2021-12-27 06:57:20|91316.2|91266.2|91310.3|91260.3|91316.8|91266.8|91310.3|91260.3|39
1640588250000|2021-12-27 06:57:30|91310.5|91260.5|91310.2|91260.2|91311.1|91261.1|91309.3|91259.3|33
1640588260000|2021-12-27 06:57:40|91310|91260|91313.9|91263.9|91318.3|91268.3|91309.5|91259.5|44
1640588270000|2021-12-27 06:57:50|91314.4|91264.4|91316.2|91266.2|91329.8|91268|91313.5|91254.7|67
1640588280000|2021-12-27 06:58:00|91315.5|91265.5|91316.6|91266.6|91318.3|91268.3|91314.3|91264.3|58
1640588290000|2021-12-27 06:58:10|91316.8|91266.8|91311.9|91261.9|91327.2|91267.8|91311.9|91257.2|59
1640588300000|2021-12-27 06:58:20|91311.8|91261.8|91313.8|91263.8|91326.2|91266.3|91311.4|91255|19
1640588310000|2021-12-27 06:58:30|91314.2|91264.2|91313.5|91263.5|91315.6|91265.6|91311.8|91261.8|66
1640588320000|2021-12-27 06:58:40|91313.7|91263.7|91315.5|91265.5|91321.5|91271.5|91312.9|91262.9|52
1640588330000|2021-12-27 06:58:50|91315.8|91265.8|91316.3|91266.3|91331.1|91269.1|91315.2|91256.6|29
1640588340000|2021-12-27 06:59:00|91316|91266|91317.6|91267.6|91318.8|91268.8|91315.6|91265.6|62
1640588350000|2021-12-27 06:59:10|91317.4|91267.4|91313.6|91263.6|91319.4|91269.4|91313.1|91263.1|17
1640588360000|2021-12-27 06:59:20|91313.8|91263.8|91337.4|91266.8|91340.8|91280.9|91313.8|91260.2|25
1640588370000|2021-12-27 06:59:30|91338.5|91263.1|91333.2|91263.1|91338.5|91274.9|91320.2|91258.1|34
1640588380000|2021-12-27 06:59:40|91322.3|91272.3|91332.7|91260.6|91335.4|91275.4|91322.2|91260.2|18
1640588390000|2021-12-27 06:59:50|91332.4|91261.2|91344.7|91261.6|91344.7|91266.4|91332.4|91257.9|19
1640588400000|2021-12-27 07:00:00|91334.1|91284.1|91335.6|91263.8|91340.2|91284.1|91321.1|91257.8|54
1640588410000|2021-12-27 07:00:10|91337|91264.9|91327|91253.9|91340.3|91275.4|91323.1|91251.6|44
1640588420000|2021-12-27 07:00:20|91333.6|91255.7|91329.1|91253.9|91333.6|91268.6|91315.2|91252|43
1640588430000|2021-12-27 07:00:30|91329.2|91254.5|91327.3|91256|91330.9|91266.6|91315.3|91254.1|31
1640588440000|2021-12-27 07:00:40|91327|91255.1|91314.7|91264.7|91328.8|91270.9|91313.3|91253.6|45
1640588450000|2021-12-27 07:00:50|91315|91265|91313.1|91263.1|91325.7|91265.7|91312.4|91253.7|35
1640588460000|2021-12-27 07:01:00|91312.5|91262.5|91311|91261|91313.7|91263.7|91311|91261|27
1640588470000|2021-12-27 07:01:10|91310.9|91260.9|91309.7|91259.7|91311.5|91261.5|91309.7|91259.7|16
1640588480000|2021-12-27 07:01:20|91312|91262|91310.4|91260.4|91313.9|91263.9|91308.5|91258.5|31
1640588490000|2021-12-27 07:01:30|91311.4|91261.4|91313.1|91263.1|91313.7|91263.7|91309.3|91259.3|25
1640588500000|2021-12-27 07:01:40|91312.4|91262.4|91309.2|91259.2|91312.5|91262.5|91309|91259|21
1640588510000|2021-12-27 07:01:50|91308.4|91258.4|91309.7|91259.7|91309.8|91259.8|91308.4|91258.4|9
1640588520000|2021-12-27 07:02:00|91311.2|91261.2|91301.7|91251.7|91311.3|91261.3|91301.7|91251.7|32
1640588530000|2021-12-27 07:02:10|91301.8|91251.8|91299.5|91249.5|91302.3|91252.3|91298.7|91248.7|23
1640588540000|2021-12-27 07:02:20|91299.3|91249.3|91300.6|91250.6|91301.6|91251.6|91299.3|91249.3|35
1640588550000|2021-12-27 07:02:30|91300.8|91250.8|91303.8|91253.8|91304.4|91254.4|91300.5|91250.5|29
1640588560000|2021-12-27 07:02:40|91303.2|91253.2|91299.8|91249.8|91303.2|91253.2|91299.3|91249.3|22
1640588570000|2021-12-27 07:02:50|91298.9|91248.9|91298.9|91248.9|91300.3|91250.3|91298.7|91248.7|18
1640588580000|2021-12-27 07:03:00|91298.8|91248.8|91303|91253|91303.3|91253.3|91298.8|91248.8|33
1640588590000|2021-12-27 07:03:10|91302.9|91252.9|91303.3|91253.3|91303.6|91253.6|91301.6|91251.6|22
1640588600000|2021-12-27 07:03:20|91303.1|91253.1|91303.6|91253.6|91305.5|91255.5|91302.4|91252.4|17
1640588610000|2021-12-27 07:03:30|91302.9|91252.9|91303|91253|91303.4|91253.4|91302.6|91252.6|15
1640588620000|2021-12-27 07:03:40|91302.6|91252.6|91301.6|91251.6|91303.4|91253.4|91301.2|91251.2|15
1640588630000|2021-12-27 07:03:50|91301.8|91251.8|91301.7|91251.7|91302|91252|91301.7|91251.7|7
1640588640000|2021-12-27 07:04:00|91304.2|91254.2|91303.7|91253.7|91304.6|91254.6|91303.2|91253.2|15
1640588650000|2021-12-27 07:04:10|91303.4|91253.4|91303.6|91253.6|91304.6|91254.6|91303.4|91253.4|15
1640588660000|2021-12-27 07:04:20|91303.9|91253.9|91293.5|91243.5|91304.6|91254.6|91293.2|91243.2|31
1640588670000|2021-12-27 07:04:30|91293.8|91243.8|91294.9|91244.9|91294.9|91244.9|91292.9|91242.9|20
1640588680000|2021-12-27 07:04:40|91294.8|91244.8|91295.6|91245.6|91296|91246|91294.6|91244.6|18
1640588690000|2021-12-27 07:04:50|91295.3|91245.3|91297.3|91247.3|91297.3|91247.3|91295.3|91245.3|11
1640588700000|2021-12-27 07:05:00|91297.8|91247.8|91294.3|91244.3|91297.8|91247.8|91293.4|91243.4|27
1640588710000|2021-12-27 07:05:10|91294.1|91244.1|91294.9|91244.9|91295.3|91245.3|91293.9|91243.9|20
1640588720000|2021-12-27 07:05:20|91295.3|91245.3|91295.4|91245.4|91297.5|91247.5|91293.9|91243.9|18
1640588730000|2021-12-27 07:05:30|91295.3|91245.3|91294.2|91244.2|91296.3|91246.3|91294.2|91244.2|15
1640588740000|2021-12-27 07:05:40|91295|91245|91297.9|91247.9|91298|91248|91295|91245|21
1640588750000|2021-12-27 07:05:50|91297.8|91247.8|91298.5|91248.5|91298.6|91248.6|91297.3|91247.3|20
1640588760000|2021-12-27 07:06:00|91297.1|91247.1|91295.8|91245.8|91299.5|91249.5|91293.3|91243.3|33
1640588770000|2021-12-27 07:06:10|91297.2|91247.2|91296.6|91246.6|91297.9|91247.9|91295|91245|28
1640588780000|2021-12-27 07:06:20|91298|91248|91303.2|91253.2|91308.1|91258.1|91298|91248|45
1640588790000|2021-12-27 07:06:30|91303.4|91253.4|91307.1|91257.1|91307.7|91257.7|91302.7|91252.7|32
1640588800000|2021-12-27 07:06:40|91308|91258|91310.8|91260.8|91311.8|91261.8|91306|91256|28
1640588810000|2021-12-27 07:06:50|91310.6|91260.6|91310.4|91260.4|91312|91262|91310.4|91260.4|13
1640588820000|2021-12-27 07:07:00|91310.9|91260.9|91309.4|91259.4|91313.1|91263.1|91304.4|91254.4|27
1640588830000|2021-12-27 07:07:10|91309.5|91259.5|91310.3|91260.3|91310.8|91260.8|91305.1|91255.1|33
1640588840000|2021-12-27 07:07:20|91311.9|91261.9|91310.1|91260.1|91313.9|91263.9|91309.9|91259.9|46
1640588850000|2021-12-27 07:07:30|91309.7|91259.7|91312.7|91262.7|91313.9|91263.9|91309.7|91259.7|34
1640588860000|2021-12-27 07:07:40|91313.9|91263.9|91310.3|91260.3|91314.6|91264.6|91310.2|91260.2|22
1640588870000|2021-12-27 07:07:50|91309.5|91259.5|91310.4|91260.4|91311.1|91261.1|91308.3|91258.3|20
1640588880000|2021-12-27 07:08:00|91308.4|91258.4|91311.5|91261.5|91313|91263|91307.8|91257.8|25
1640588890000|2021-12-27 07:08:10|91312.1|91262.1|91318.1|91268.1|91319|91269|91310.9|91260.9|30
1640588900000|2021-12-27 07:08:20|91318.3|91268.3|91318.2|91268.2|91320.2|91270.2|91317.3|91267.3|28
1640588910000|2021-12-27 07:08:30|91318|91268|91318.7|91268.7|91319.8|91269.8|91318|91268|21
1640588920000|2021-12-27 07:08:40|91318.2|91268.2|91313.3|91263.3|91319.5|91269.5|91312.8|91262.8|32
1640588930000|2021-12-27 07:08:50|91313.4|91263.4|91316.2|91266.2|91317.5|91267.5|91313.3|91263.3|26
1640588940000|2021-12-27 07:09:00|91316|91266|91318.1|91268.1|91318.2|91268.2|91315.2|91265.2|24
1640588950000|2021-12-27 07:09:10|91318.5|91268.5|91347.6|91297.6|91347.6|91297.6|91317.7|91267.7|51
1640588960000|2021-12-27 07:09:20|91347|91297|91329.9|91279.9|91349.9|91299.9|91327.1|91277.1|36
1640588970000|2021-12-27 07:09:30|91328.2|91278.2|91329.2|91279.2|91330|91280|91326.5|91276.5|24
1640588980000|2021-12-27 07:09:40|91329.1|91279.1|91329.3|91279.3|91331.6|91281.6|91328.2|91278.2|18
1640588990000|2021-12-27 07:09:50|91328.5|91278.5|91326|91276|91333.1|91283.1|91325.5|91275.5|19
1640589000000|2021-12-27 07:10:00|91326.6|91276.6|91328.2|91278.2|91329.1|91279.1|91325.9|91275.9|17
1640589010000|2021-12-27 07:10:10|91329.1|91279.1|91328.4|91278.4|91332.2|91282.2|91328.1|91278.1|26
1640589020000|2021-12-27 07:10:20|91328.6|91278.6|91329.1|91279.1|91330.4|91280.4|91327.4|91277.4|22
1640589030000|2021-12-27 07:10:30|91331.1|91281.1|91328.6|91278.6|91333.3|91283.3|91321.4|91271.4|17
1640589040000|2021-12-27 07:10:40|91328.1|91278.1|91328|91278|91331.1|91281.1|91325.3|91275.3|18
1640589050000|2021-12-27 07:10:50|91329.3|91279.3|91325.2|91275.2|91330.2|91280.2|91325.2|91275.2|24
1640589060000|2021-12-27 07:11:00|91325.6|91275.6|91328.4|91278.4|91329.4|91279.4|91324.1|91274.1|22
1640589070000|2021-12-27 07:11:10|91328.3|91278.3|91327.4|91277.4|91328.3|91278.3|91325.5|91275.5|19
1640589080000|2021-12-27 07:11:20|91326.7|91276.7|91325|91275|91330.4|91280.4|91323.2|91273.2|28
1640589090000|2021-12-27 07:11:30|91326.8|91276.8|91318.2|91268.2|91327|91277|91318.2|91268.2|38
1640589100000|2021-12-27 07:11:40|91317.5|91267.5|91317.2|91267.2|91319.4|91269.4|91314.7|91264.7|40
1640589110000|2021-12-27 07:11:50|91316.7|91266.7|91318.7|91268.7|91318.7|91268.7|91316.6|91266.6|20
1640589120000|2021-12-27 07:12:00|91318.8|91268.8|91316.5|91266.5|91318.8|91268.8|91316|91266|9
1640589130000|2021-12-27 07:12:10|91317.3|91267.3|91317.5|91267.5|91318.5|91268.5|91316.8|91266.8|9
1640589140000|2021-12-27 07:12:20|91317.8|91267.8|91315.2|91265.2|91319|91269|91309.4|91259.4|32
1640589150000|2021-12-27 07:12:30|91313|91263|91314|91264|91319.5|91269.5|91309.1|91259.1|27
1640589160000|2021-12-27 07:12:40|91310.4|91260.4|91313.6|91263.6|91320.6|91263.6|91308.2|91249.4|22
1640589170000|2021-12-27 07:12:50|91314.1|91264.1|91314.9|91264.9|91314.9|91264.9|91312|91262|10
1640589180000|2021-12-27 07:13:00|91313.3|91263.3|91311.4|91261.4|91313.3|91263.3|91311.1|91261.1|17
1640589190000|2021-12-27 07:13:10|91312.3|91262.3|91309.3|91259.3|91312.5|91262.5|91308.2|91258.2|27
1640589200000|2021-12-27 07:13:20|91309.8|91259.8|91309.5|91259.5|91310.1|91260.1|91309.2|91259.2|31
1640589210000|2021-12-27 07:13:30|91307.3|91257.3|91308.7|91258.7|91311|91261|91305.7|91255.7|29
1640589220000|2021-12-27 07:13:40|91310.3|91260.3|91302.3|91252.3|91310.3|91260.3|91298.2|91248.2|34
1640589230000|2021-12-27 07:13:50|91301.6|91251.6|91301.9|91251.9|91304.8|91254.8|91299.2|91249.2|38
1640589240000|2021-12-27 07:14:00|91301.7|91251.7|91311.7|91261.7|91315|91265|91300.6|91250.6|30
1640589250000|2021-12-27 07:14:10|91311.9|91261.9|91306.3|91256.3|91314.4|91264.4|91305.7|91255.7|35
1640589260000|2021-12-27 07:14:20|91304.9|91254.9|91304.2|91254.2|91307|91257|91302.1|91252.1|33
1640589270000|2021-12-27 07:14:30|91303.1|91253.1|91303.8|91253.8|91306|91256|91301.1|91251.1|20
1640589280000|2021-12-27 07:14:40|91303.7|91253.7|91303.6|91253.6|91304.1|91254.1|91302.3|91252.3|17
1640589290000|2021-12-27 07:14:50|91303.3|91253.3|91303.1|91253.1|91303.7|91253.7|91302.3|91252.3|20
1640589300000|2021-12-27 07:15:00|91301.8|91251.8|91304.1|91254.1|91304.7|91254.7|91301.8|91251.8|23
1640589310000|2021-12-27 07:15:10|91304.6|91254.6|91303.3|91253.3|91304.6|91254.6|91302.1|91252.1|17
1640589320000|2021-12-27 07:15:20|91303.9|91253.9|91300.4|91250.4|91313.1|91255.9|91300.3|91242.2|10
1640589330000|2021-12-27 07:15:30|91300.6|91250.6|91301.2|91251.2|91313.1|91253.3|91300.6|91240.9|16
1640589340000|2021-12-27 07:15:40|91301.8|91251.8|91302.4|91252.4|91302.8|91252.8|91299.4|91249.4|17
1640589350000|2021-12-27 07:15:50|91301.6|91251.6|91301|91251|91303.9|91253.9|91301|91251|16
1640589360000|2021-12-27 07:16:00|91304|91254|91301.4|91251.4|91305|91255|91300.9|91250.9|35
1640589370000|2021-12-27 07:16:10|91301.7|91251.7|91298.8|91248.8|91303.2|91253.2|91293|91243|27
1640589380000|2021-12-27 07:16:20|91297.7|91247.7|91297|91247|91297.8|91247.8|91296.4|91246.4|23
1640589390000|2021-12-27 07:16:30|91296.8|91246.8|91296|91246|91298.2|91248.2|91295.1|91245.1|25
1640589400000|2021-12-27 07:16:40|91295.9|91245.9|91295.6|91245.6|91296|91246|91294.8|91244.8|20
1640589410000|2021-12-27 07:16:50|91295.7|91245.7|91297.4|91247.4|91297.4|91247.4|91292.6|91242.6|22
1640589420000|2021-12-27 07:17:00|91295.3|91245.3|91296.2|91246.2|91300.5|91250.5|91291.7|91241.7|41
1640589430000|2021-12-27 07:17:10|91296.3|91246.3|91297.1|91247.1|91297.9|91247.9|91294.1|91244.1|13
1640589440000|2021-12-27 07:17:20|91297.9|91247.9|91298|91248|91298.8|91248.8|91295.4|91245.4|13
1640589450000|2021-12-27 07:17:30|91298.6|91248.6|91296.5|91246.5|91298.9|91248.9|91295.1|91245.1|20
1640589460000|2021-12-27 07:17:40|91296.7|91246.7|91295.9|91245.9|91300.7|91250.7|91293.5|91243.5|20
1640589470000|2021-12-27 07:17:50|91295.3|91245.3|91296.3|91246.3|91297.9|91247.9|91292.7|91242.7|32
1640589480000|2021-12-27 07:18:00|91294.9|91244.9|91294.7|91244.7|91299.4|91249.4|91294.5|91244.5|25
1640589490000|2021-12-27 07:18:10|91294.3|91244.3|91298.1|91248.1|91298.9|91248.9|91294.1|91244.1|25
1640589500000|2021-12-27 07:18:20|91298.3|91248.3|91295.9|91245.9|91298.6|91248.6|91295.6|91245.6|19
1640589510000|2021-12-27 07:18:30|91296.2|91246.2|91296.4|91246.4|91298.1|91248.1|91292.8|91242.8|22
1640589520000|2021-12-27 07:18:40|91298|91248|91296.7|91246.7|91298.6|91248.6|91296.2|91246.2|12
1640589530000|2021-12-27 07:18:50|91296.4|91246.4|91294|91244|91298.9|91248.9|91293.9|91243.9|28
1640589540000|2021-12-27 07:19:00|91293.4|91243.4|91298.3|91248.3|91300.8|91250.8|91293.4|91243.4|12
1640589550000|2021-12-27 07:19:10|91298.8|91248.8|91296.1|91246.1|91298.8|91248.8|91295.1|91245.1|12
1640589560000|2021-12-27 07:19:20|91295.8|91245.8|91295.8|91245.8|91297.9|91247.9|91295.3|91245.3|17
1640589570000|2021-12-27 07:19:30|91296|91246|91297.8|91247.8|91297.8|91247.8|91295.4|91245.4|12
1640589580000|2021-12-27 07:19:40|91298.8|91248.8|91298.3|91248.3|91298.8|91248.8|91296.9|91246.9|5
1640589590000|2021-12-27 07:19:50|91299.1|91249.1|91299.4|91249.4|91299.9|91249.9|91296.2|91246.2|15
1640589600000|2021-12-27 07:20:00|91300.3|91250.3|91296.4|91246.4|91300.6|91250.6|91296.4|91246.4|19
1640589610000|2021-12-27 07:20:10|91297.3|91247.3|91297.6|91247.6|91299.1|91249.1|91296.6|91246.6|18
1640589620000|2021-12-27 07:20:20|91294.1|91244.1|91296.5|91246.5|91298.4|91248.4|91294.1|91244.1|22
1640589630000|2021-12-27 07:20:30|91296|91246|91297.2|91247.2|91297.9|91247.9|91295.3|91245.3|15
1640589640000|2021-12-27 07:20:40|91299.9|91249.9|91298.3|91248.3|91299.9|91249.9|91298.3|91248.3|9
1640589650000|2021-12-27 07:20:50|91299|91249|91295.1|91245.1|91299|91249|91295.1|91245.1|9
1640589660000|2021-12-27 07:21:00|91294.8|91244.8|91293.9|91243.9|91295.1|91245.1|91293.9|91243.9|18
1640589670000|2021-12-27 07:21:10|91296.3|91246.3|91291.4|91241.4|91296.3|91246.3|91289|91239|36
1640589680000|2021-12-27 07:21:20|91291|91241|91284.7|91234.7|91291|91241|91284.4|91234.4|36
1640589690000|2021-12-27 07:21:30|91285.2|91235.2|91286.2|91236.2|91286.9|91236.9|91283.4|91233.4|30
1640589700000|2021-12-27 07:21:40|91285.9|91235.9|91289.5|91239.5|91289.7|91239.7|91285.9|91235.9|19
1640589710000|2021-12-27 07:21:50|91289.8|91239.8|91291.5|91241.5|91292.8|91242.8|91289.4|91239.4|30
1640589720000|2021-12-27 07:22:00|91293.1|91243.1|91283.8|91233.8|91293.1|91243.1|91282.5|91232.5|28
1640589730000|2021-12-27 07:22:10|91284.9|91234.9|91282.2|91232.2|91285.1|91235.1|91279.6|91229.6|35
1640589740000|2021-12-27 07:22:20|91282|91232|91280.9|91230.9|91284.2|91234.2|91280.9|91230.9|19
1640589750000|2021-12-27 07:22:30|91279.9|91229.9|91282.8|91232.8|91282.8|91232.8|91279.9|91229.9|19
1640589760000|2021-12-27 07:22:40|91282.9|91232.9|91283.7|91233.7|91285.7|91235.7|91282.2|91232.2|8
1640589770000|2021-12-27 07:22:50|91285.3|91235.3|91285.6|91235.6|91285.6|91235.6|91280.4|91230.4|38
1640589780000|2021-12-27 07:23:00|91283.7|91233.7|91287.6|91237.6|91289.2|91239.2|91283.7|91233.7|19
1640589790000|2021-12-27 07:23:10|91290|91240|91283.9|91233.9|91290|91240|91280.7|91230.7|29
1640589800000|2021-12-27 07:23:20|91284.8|91234.8|91284|91234|91284.8|91234.8|91281.6|91231.6|9
1640589810000|2021-12-27 07:23:30|91281.9|91231.9|91282.3|91232.3|91282.4|91232.4|91280.9|91230.9|38
1640589820000|2021-12-27 07:23:40|91282.5|91232.5|91280.6|91230.6|91283.9|91233.9|91275.6|91225.6|36
1640589830000|2021-12-27 07:23:50|91282.2|91232.2|91281.5|91231.5|91282.7|91232.7|91280.1|91230.1|13
1640589840000|2021-12-27 07:24:00|91279.4|91229.4|91282.1|91232.1|91282.1|91232.1|91278.7|91228.7|19
1640589850000|2021-12-27 07:24:10|91281.8|91231.8|91279.9|91229.9|91282.2|91232.2|91279.9|91229.9|7
1640589860000|2021-12-27 07:24:20|91280.7|91230.7|91276.1|91226.1|91280.7|91230.7|91275|91225|18
1640589870000|2021-12-27 07:24:30|91276|91226|91277.6|91227.6|91278.9|91228.9|91276|91226|18
1640589880000|2021-12-27 07:24:40|91278|91228|91278.6|91228.6|91278.6|91228.6|91277.9|91227.9|9
1640589890000|2021-12-27 07:24:50|91280.1|91230.1|91277|91227|91280.1|91230.1|91274.8|91224.8|28
1640589900000|2021-12-27 07:25:00|91274.5|91224.5|91273.8|91223.8|91275.8|91225.8|91271.7|91221.7|30
1640589910000|2021-12-27 07:25:10|91273.5|91223.5|91276.4|91226.4|91276.7|91226.7|91273.5|91223.5|22
1640589920000|2021-12-27 07:25:20|91277.3|91227.3|91279.7|91229.7|91279.9|91229.9|91276.8|91226.8|20
1640589930000|2021-12-27 07:25:30|91279.6|91229.6|91278.1|91228.1|91280.7|91230.7|91277.9|91227.9|21
1640589940000|2021-12-27 07:25:40|91278.9|91228.9|91277.5|91227.5|91279.7|91229.7|91277.5|91227.5|14
1640589950000|2021-12-27 07:25:50|91276.5|91226.5|91277.4|91227.4|91279|91229|91272.7|91222.7|31
1640589960000|2021-12-27 07:26:00|91275.9|91225.9|91273|91223|91277.9|91227.9|91270.5|91220.5|25
1640589970000|2021-12-27 07:26:10|91269.7|91219.7|91271.1|91221.1|91274.1|91224.1|91269.7|91219.7|15
1640589980000|2021-12-27 07:26:20|91270.7|91220.7|91271.5|91221.5|91271.5|91221.5|91268.5|91218.5|21
1640589990000|2021-12-27 07:26:30|91271.4|91221.4|91267.7|91217.7|91272.9|91222.9|91267.7|91217.7|11
1640590000000|2021-12-27 07:26:40|91269.4|91219.4|91269.4|91219.4|91273.5|91223.5|91268.7|91218.7|23
1640590010000|2021-12-27 07:26:50|91270.1|91220.1|91275.6|91225.6|91276.1|91226.1|91269.5|91219.5|17
1640590020000|2021-12-27 07:27:00|91276.2|91226.2|91276.6|91226.6|91276.7|91226.7|91276.2|91226.2|7
1640590030000|2021-12-27 07:27:10|91271.7|91221.7|91273|91223|91273.1|91223.1|91271.7|91221.7|16
1640590040000|2021-12-27 07:27:20|91273.5|91223.5|91276.7|91226.7|91276.9|91226.9|91273.2|91223.2|12
1640590050000|2021-12-27 07:27:30|91276.8|91226.8|91273.8|91223.8|91277.5|91227.5|91271.9|91221.9|35
1640590060000|2021-12-27 07:27:40|91273.7|91223.7|91264.5|91214.5|91273.8|91223.8|91263.6|91213.6|31
1640590070000|2021-12-27 07:27:50|91264.8|91214.8|91264.8|91214.8|91266.3|91216.3|91264.6|91214.6|19
1640590080000|2021-12-27 07:28:00|91265.2|91215.2|91265.4|91215.4|91265.9|91215.9|91264.2|91214.2|15
1640590090000|2021-12-27 07:28:10|91265.1|91215.1|91261.5|91211.5|91265.4|91215.4|91259.2|91209.2|14
1640590100000|2021-12-27 07:28:20|91262|91212|91266.7|91216.7|91268.5|91218.5|91260.4|91210.4|35
1640590110000|2021-12-27 07:28:30|91265.8|91215.8|91267.8|91217.8|91268.2|91218.2|91263.5|91213.5|30
1640590120000|2021-12-27 07:28:40|91268|91218|91259.4|91209.4|91273.4|91218|91257.9|91199.8|32
1640590130000|2021-12-27 07:28:50|91259.3|91209.3|91263.4|91213.4|91263.6|91213.6|91258.2|91208.2|30
1640590140000|2021-12-27 07:29:00|91262.9|91212.9|91262|91212|91263.3|91213.3|91261.7|91211.7|15
1640590150000|2021-12-27 07:29:10|91262.6|91212.6|91258.5|91208.5|91266|91216|91258.4|91208.4|30
1640590160000|2021-12-27 07:29:20|91258.9|91208.9|91261.3|91211.3|91264|91214|91258.9|91208.9|32
1640590170000|2021-12-27 07:29:30|91259.4|91209.4|91250.8|91200.8|91259.7|91209.7|91241.8|91191.8|26
1640590180000|2021-12-27 07:29:40|91250.6|91200.6|91254.2|91204.2|91255.2|91205.2|91250.6|91200.6|12
1640590190000|2021-12-27 07:29:50|91253.7|91203.7|91252.8|91202.8|91255.4|91205.4|91252|91202|7
1640590200000|2021-12-27 07:30:00|91252.7|91202.7|91253.8|91203.8|91264.2|91214.2|91250.7|91200.7|40
1640590210000|2021-12-27 07:30:10|91260|91210|91258.1|91208.1|91260|91210|91256.2|91206.2|25
1640590220000|2021-12-27 07:30:20|91257.1|91207.1|91262.3|91212.3|91263.1|91213.1|91256.6|91206.6|20
1640590230000|2021-12-27 07:30:30|91256.3|91206.3|91255.4|91205.4|91261.9|91211.9|91254.9|91204.9|27
1640590240000|2021-12-27 07:30:40|91255.8|91205.8|91259.2|91209.2|91259.2|91209.2|91254.3|91204.3|22
1640590250000|2021-12-27 07:30:50|91258.8|91208.8|91249.7|91199.7|91258.8|91208.8|91249.7|91199.7|19
1640590260000|2021-12-27 07:31:00|91248.9|91198.9|91255.1|91205.1|91257.1|91207.1|91248.9|91198.9|30
1640590270000|2021-12-27 07:31:10|91255|91205|91255.5|91205.5|91255.8|91205.8|91253.9|91203.9|19
1640590280000|2021-12-27 07:31:20|91254.9|91204.9|91259.6|91209.6|91261.5|91211.5|91247.5|91197.5|32
1640590290000|2021-12-27 07:31:30|91260|91210|91259.4|91209.4|91260.1|91210.1|91258.8|91208.8|16
1640590300000|2021-12-27 07:31:40|91259.1|91209.1|91241.6|91191.6|91259.4|91209.4|91240.8|91190.8|39
1640590310000|2021-12-27 07:31:50|91241.1|91191.1|91242.3|91192.3|91242.7|91192.7|91239.6|91189.6|20
1640590320000|2021-12-27 07:32:00|91242|91192|91249.8|91199.8|91250.8|91200.8|91241.4|91191.4|37
1640590330000|2021-12-27 07:32:10|91249.7|91199.7|91250.2|91200.2|91250.6|91200.6|91248.9|91198.9|21
1640590340000|2021-12-27 07:32:20|91250|91200|91213.2|91163.2|91250.9|91200.9|91206.9|91156.9|22
1640590350000|2021-12-27 07:32:30|91213|91163|91212.4|91162.4|91213.9|91163.9|91206|91156|35
1640590360000|2021-12-27 07:32:40|91212.3|91162.3|91211.2|91161.2|91213.6|91163.6|91211.2|91161.2|40
1640590370000|2021-12-27 07:32:50|91211.3|91161.3|91211.9|91161.9|91212.2|91162.2|91209.1|91159.1|14
1640590380000|2021-12-27 07:33:00|91223|91151.3|91211.4|91161.4|91223|91164.5|91207.9|91151.3|41
1640590390000|2021-12-27 07:33:10|91210.4|91160.4|91210.3|91160.3|91212.2|91162.2|91207.9|91157.9|29
1640590400000|2021-12-27 07:33:20|91210.1|91160.1|91209.7|91159.7|91211.5|91161.5|91209|91159|35
1640590410000|2021-12-27 07:33:30|91209.5|91159.5|91207.4|91157.4|91209.5|91159.5|91205.9|91155.9|26
1640590420000|2021-12-27 07:33:40|91207.3|91157.3|91207.6|91157.6|91207.8|91157.8|91207.1|91157.1|7
1640590430000|2021-12-27 07:33:50|91208|91158|91197.4|91147.4|91208|91158|91196|91146|32
1640590440000|2021-12-27 07:34:00|91197.8|91147.8|91199.8|91149.8|91201.8|91151.8|91197.1|91147.1|31
1640590450000|2021-12-27 07:34:10|91200.8|91150.8|91198.6|91148.6|91200.8|91150.8|91198.1|91148.1|23
1640590460000|2021-12-27 07:34:20|91198.4|91148.4|91195.9|91145.9|91200.7|91150.7|91195.4|91145.4|38
1640590470000|2021-12-27 07:34:30|91196.6|91146.6|91194.9|91144.9|91196.6|91146.6|91193.8|91143.8|24
1640590480000|2021-12-27 07:34:40|91194.7|91144.7|91189.1|91139.1|91195|91145|91189.1|91139.1|37
1640590490000|2021-12-27 07:34:50|91189|91139|91199.4|91149.4|91199.4|91149.4|91181.1|91131.1|42
1640590500000|2021-12-27 07:35:00|91201.2|91151.2|91202.3|91152.3|91202.9|91152.9|91197.9|91147.9|23
1640590510000|2021-12-27 07:35:10|91202.4|91152.4|91201|91151|91202.4|91152.4|91200.8|91150.8|19
1640590520000|2021-12-27 07:35:20|91201.1|91151.1|91200.7|91150.7|91201.6|91151.6|91199.8|91149.8|22
1640590530000|2021-12-27 07:35:30|91200.5|91150.5|91186.5|91136.5|91200.5|91163.1|91185.9|91135.9|32
1640590540000|2021-12-27 07:35:40|91186.4|91136.4|91191.5|91141.5|91191.5|91141.5|91182.4|91132.4|41
1640590550000|2021-12-27 07:35:50|91192.8|91142.8|91189.8|91139.8|91193.1|91143.1|91189.3|91139.3|32
1640590560000|2021-12-27 07:36:00|91190.1|91140.1|91192.5|91142.5|91195.1|91145.1|91189.4|91139.4|40
1640590570000|2021-12-27 07:36:10|91192.4|91142.4|91192.9|91142.9|91193.8|91143.8|91191.8|91141.8|20
1640590580000|2021-12-27 07:36:20|91192.8|91142.8|91190.6|91140.6|91194.9|91144.9|91190|91140|19
1640590590000|2021-12-27 07:36:30|91190.4|91140.4|91198.6|91148.6|91208|91158|91190.3|91140.3|44
1640590600000|2021-12-27 07:36:40|91198.5|91148.5|91198.2|91148.2|91199.6|91149.6|91197.6|91147.6|25
1640590610000|2021-12-27 07:36:50|91198.1|91148.1|91213.7|91163.7|91218|91168|91198.1|91148.1|36
1640590620000|2021-12-27 07:37:00|91214.4|91164.4|91214.4|91164.4|91215.3|91165.3|91214|91164|26
1640590630000|2021-12-27 07:37:10|91214.5|91164.5|91214.9|91164.9|91217.5|91167.5|91214.4|91164.4|32
1640590640000|2021-12-27 07:37:20|91214.5|91164.5|91211.9|91161.9|91214.8|91164.8|91211.9|91161.9|24
1640590650000|2021-12-27 07:37:30|91212|91162|91212.6|91162.6|91213.2|91163.2|91211.6|91161.6|21
1640590660000|2021-12-27 07:37:40|91212.7|91162.7|91212.5|91162.5|91212.7|91162.7|91212.3|91162.3|13
1640590670000|2021-12-27 07:37:50|91213|91163|91203.5|91153.5|91213|91163|91202.4|91152.4|36
1640590680000|2021-12-27 07:38:00|91203.1|91153.1|91204.4|91154.4|91204.5|91154.5|91203|91153|31
1640590690000|2021-12-27 07:38:10|91203.7|91153.7|91199.7|91149.7|91203.9|91153.9|91199.6|91149.6|36
1640590700000|2021-12-27 07:38:20|91199.1|91149.1|91198.8|91148.8|91199.5|91149.5|91198.5|91148.5|28
1640590710000|2021-12-27 07:38:30|91198.3|91148.3|91197.8|91147.8|91199|91149|91197.8|91147.8|18
1640590720000|2021-12-27 07:38:40|91197.6|91147.6|91196.9|91146.9|91199.2|91149.2|91196.9|91146.9|21
1640590730000|2021-12-27 07:38:50|91197|91147|91199.5|91149.5|91199.7|91149.7|91197|91147|36
1640590740000|2021-12-27 07:39:00|91198.9|91148.9|91201.5|91151.5|91203.3|91153.3|91198.9|91148.9|29
1640590750000|2021-12-27 07:39:10|91201.2|91151.2|91215.6|91165.6|91218|91168|91201.2|91151.2|39
1640590760000|2021-12-27 07:39:20|91215.2|91165.2|91209.3|91159.3|91216|91166|91209.3|91159.3|39
1640590770000|2021-12-27 07:39:30|91209.8|91159.8|91210.6|91160.6|91211.5|91161.5|91209.8|91159.8|31
1640590780000|2021-12-27 07:39:40|91210.7|91160.7|91209.4|91159.4|91210.7|91160.7|91209.2|91159.2|13
1640590790000|2021-12-27 07:39:50|91209.3|91159.3|91210.6|91160.6|91210.7|91160.7|91209.1|91159.1|18
1640590800000|2021-12-27 07:40:00|91210.7|91160.7|91213.9|91163.9|91215|91165|91207.4|91157.4|41
1640590810000|2021-12-27 07:40:10|91213.8|91163.8|91215.5|91165.5|91216.1|91166.1|91213.8|91163.8|38
1640590820000|2021-12-27 07:40:20|91215.2|91165.2|91216|91166|91216|91166|91214.3|91164.3|20
1640590830000|2021-12-27 07:40:30|91216.4|91166.4|91215.3|91165.3|91216.4|91166.4|91215.1|91165.1|14
1640590840000|2021-12-27 07:40:40|91215.2|91165.2|91214.7|91164.7|91215.4|91165.4|91214.7|91164.7|9
1640590850000|2021-12-27 07:40:50|91216.1|91166.1|91215.9|91165.9|91216.1|91166.1|91215.2|91165.2|9
1640590860000|2021-12-27 07:41:00|91215.8|91165.8|91214.4|91164.4|91225.3|91175.3|91214.4|91164.4|42
1640590870000|2021-12-27 07:41:10|91214.2|91164.2|91196.2|91146.2|91218.5|91178.5|91194.7|91144.7|39
1640590880000|2021-12-27 07:41:20|91196.3|91146.3|91190.1|91140.1|91197.2|91147.2|91189.7|91139.7|27
1640590890000|2021-12-27 07:41:30|91190.2|91140.2|91191.3|91141.3|91191.3|91141.3|91189.3|91139.3|18
1640590900000|2021-12-27 07:41:40|91191.1|91141.1|91189.2|91139.2|91191.1|91141.1|91187.5|91137.5|21
1640590910000|2021-12-27 07:41:50|91188.1|91138.1|91187.5|91137.5|91188.5|91138.5|91187|91137|18
1640590920000|2021-12-27 07:42:00|91188|91138|91187.7|91137.7|91188.3|91138.3|91186.7|91136.7|19
1640590930000|2021-12-27 07:42:10|91187|91137|91179.9|91129.9|91188.3|91147.3|91171.5|91128.4|33
1640590940000|2021-12-27 07:42:20|91179.6|91129.6|91180.7|91130.7|91181.5|91131.5|91179.6|91129.6|31
1640590950000|2021-12-27 07:42:30|91180.8|91130.8|91180.1|91130.1|91181.2|91131.2|91180|91130|20
1640590960000|2021-12-27 07:42:40|91180|91130|91180.6|91130.6|91180.6|91130.6|91179.5|91129.5|22
1640590970000|2021-12-27 07:42:50|91179.9|91129.9|91178.6|91128.6|91180.6|91130.6|91177.4|91127.4|32
1640590980000|2021-12-27 07:43:00|91178.1|91128.1|91179.3|91129.3|91180.2|91130.2|91178.1|91128.1|28
1640590990000|2021-12-27 07:43:10|91180|91130|91177.2|91127.2|91180.5|91130.5|91176.8|91126.8|39
1640591000000|2021-12-27 07:43:20|91177.6|91127.6|91173.5|91123.5|91177.6|91127.6|91172.6|91122.6|45
1640591010000|2021-12-27 07:43:30|91173.4|91123.4|91175.6|91125.6|91175.6|91125.6|91173.2|91123.2|21
1640591020000|2021-12-27 07:43:40|91175.8|91125.8|91175.8|91125.8|91175.8|91125.8|91174.8|91124.8|16
1640591030000|2021-12-27 07:43:50|91175.9|91125.9|91171.6|91121.6|91175.9|91125.9|91171.1|91121.1|18
1640591040000|2021-12-27 07:44:00|91172.1|91122.1|91179.9|91129.9|91180.7|91135|91159|91121.9|44
1640591050000|2021-12-27 07:44:10|91180.4|91130.4|91179.6|91129.6|91180.4|91130.4|91179.5|91129.5|14
1640591060000|2021-12-27 07:44:20|91179.7|91129.7|91178.4|91128.4|91179.8|91129.8|91178.1|91128.1|14
1640591070000|2021-12-27 07:44:30|91178.3|91128.3|91178.9|91128.9|91181.5|91131.5|91177.7|91127.7|18
1640591080000|2021-12-27 07:44:40|91179.4|91129.4|91180.4|91130.4|91180.9|91130.9|91177.3|91127.3|18
1640591090000|2021-12-27 07:44:50|91168.4|91143.4|91181.7|91131.7|91183|91145.1|91168.4|91131.5|20
1640591100000|2021-12-27 07:45:00|91181.9|91131.9|91183.8|91133.8|91184.2|91134.2|91180.9|91130.9|34
1640591110000|2021-12-27 07:45:10|91183.6|91133.6|91181.9|91131.9|91183.6|91133.6|91181.7|91131.7|35
1640591120000|2021-12-27 07:45:20|91182.7|91132.7|91183|91133|91183.7|91133.7|91182.7|91132.7|21
1640591130000|2021-12-27 07:45:30|91182.6|91132.6|91174.5|91124.5|91182.6|91143.7|91168.1|91122.3|36
1640591140000|2021-12-27 07:45:40|91174.4|91124.4|91172.1|91122.1|91174.6|91124.6|91171.7|91121.7|24
1640591150000|2021-12-27 07:45:50|91172.6|91122.6|91174.8|91124.8|91175.3|91125.3|91172.6|91122.6|22
1640591160000|2021-12-27 07:46:00|91174.9|91124.9|91175.1|91125.1|91175.5|91137.1|91161.8|91123.3|30
1640591170000|2021-12-27 07:46:10|91176.5|91126.5|91181.1|91131.1|91185.2|91144.4|91165.5|91126.3|31
1640591180000|2021-12-27 07:46:20|91183|91133|91183.3|91133.3|91183.3|91133.3|91181.4|91131.4|20
1640591190000|2021-12-27 07:46:30|91183.2|91133.2|91183.2|91133.2|91183.7|91133.7|91182.1|91132.1|15
1640591200000|2021-12-27 07:46:40|91182.8|91132.8|91183.6|91133.6|91183.6|91133.6|91182.4|91132.4|16
1640591210000|2021-12-27 07:46:50|91184.2|91134.2|91182.3|91132.3|91184.2|91134.2|91181.5|91131.5|16
1640591220000|2021-12-27 07:47:00|91182.1|91132.1|91184.2|91134.2|91185.2|91135.2|91181.9|91131.9|15
1640591230000|2021-12-27 07:47:10|91185.3|91135.3|91186.3|91136.3|91187.4|91137.4|91184.6|91134.6|22
1640591240000|2021-12-27 07:47:20|91186.5|91136.5|91186.6|91136.6|91187|91137|91185.6|91135.6|5
1640591250000|2021-12-27 07:47:30|91186.9|91136.9|91187.4|91137.4|91187.9|91137.9|91185.4|91135.4|12
1640591260000|2021-12-27 07:47:40|91173.3|91148.3|91175.1|91150.1|91189.7|91151|91173.1|91133.9|21
1640591270000|2021-12-27 07:47:50|91184.5|91134.5|91187.9|91137.9|91190.6|91140.6|91183.4|91133.4|39
1640591280000|2021-12-27 07:48:00|91188.8|91138.8|91183.4|91133.4|91188.8|91138.8|91181.3|91131.3|31
1640591290000|2021-12-27 07:48:10|91183.1|91133.1|91180.6|91130.6|91184.4|91134.4|91180.4|91130.4|30
1640591300000|2021-12-27 07:48:20|91180.9|91130.9|91181.7|91131.7|91183.2|91133.2|91180.8|91130.8|24
1640591310000|2021-12-27 07:48:30|91182|91132|91182.9|91132.9|91183.3|91133.3|91181.9|91131.9|9
1640591320000|2021-12-27 07:48:40|91183|91133|91184.4|91134.4|91186.3|91136.3|91183|91133|20
1640591330000|2021-12-27 07:48:50|91184.1|91134.1|91181.8|91131.8|91184.3|91134.3|91180.3|91130.3|19
1640591340000|2021-12-27 07:49:00|91184|91134|91187.7|91137.7|91188.3|91138.3|91184|91134|30
1640591350000|2021-12-27 07:49:10|91187.8|91137.8|91187.5|91137.5|91188.5|91138.5|91186.2|91136.2|14
1640591360000|2021-12-27 07:49:20|91187.6|91137.6|91187.1|91137.1|91188.5|91138.5|91187.1|91137.1|14
1640591370000|2021-12-27 07:49:30|91186.7|91136.7|91186.6|91136.6|91187.2|91137.2|91186.5|91136.5|17
1640591380000|2021-12-27 07:49:40|91186.3|91136.3|91189.1|91139.1|91190.4|91140.4|91186.1|91136.1|21
1640591390000|2021-12-27 07:49:50|91188.5|91138.5|91188.9|91138.9|91190.6|91140.6|91188.3|91138.3|23
1640591400000|2021-12-27 07:50:00|91189|91139|91189.8|91139.8|91190.8|91140.8|91188.9|91138.9|18
1640591410000|2021-12-27 07:50:10|91190.1|91140.1|91188.4|91138.4|91191.9|91141.9|91186.3|91136.3|27
1640591420000|2021-12-27 07:50:20|91188.5|91138.5|91188.2|91138.2|91189.1|91139.1|91187.9|91137.9|14
1640591430000|2021-12-27 07:50:30|91188.3|91138.3|91190.8|91140.8|91190.8|91140.8|91188.2|91138.2|12
1640591440000|2021-12-27 07:50:40|91190.5|91140.5|91192.8|91142.8|91194.7|91144.7|91190.5|91140.5|15
1640591450000|2021-12-27 07:50:50|91193.2|91143.2|91189.7|91139.7|91193.2|91143.2|91189.7|91139.7|18
1640591460000|2021-12-27 07:51:00|91190|91140|91186.6|91136.6|91190|91140|91185.8|91135.8|23
1640591470000|2021-12-27 07:51:10|91186.8|91136.8|91186.3|91136.3|91186.9|91136.9|91186.2|91136.2|10
1640591480000|2021-12-27 07:51:20|91186.2|91136.2|91185.1|91135.1|91187|91137|91185.1|91135.1|17
1640591490000|2021-12-27 07:51:30|91185.3|91135.3|91187.1|91137.1|91188.2|91149.6|91174.2|91134.8|28
1640591500000|2021-12-27 07:51:40|91186.7|91136.7|91186.9|91136.9|91187.4|91137.4|91185.6|91135.6|24
1640591510000|2021-12-27 07:51:50|91187.2|91137.2|91191|91141|91191|91141|91187.1|91137.1|24
1640591520000|2021-12-27 07:52:00|91191.1|91141.1|91189.2|91139.2|91191.1|91141.1|91189.1|91139.1|15
1640591530000|2021-12-27 07:52:10|91189.1|91139.1|91187.6|91137.6|91189.1|91139.1|91187.5|91137.5|11
1640591540000|2021-12-27 07:52:20|91187.7|91137.7|91187.2|91137.2|91187.7|91137.7|91187|91137|11
1640591550000|2021-12-27 07:52:30|91187.6|91137.6|91187.6|91137.6|91188.5|91138.5|91185.5|91135.5|28
1640591560000|2021-12-27 07:52:40|91187.4|91137.4|91184.3|91134.3|91187.4|91137.4|91184.3|91134.3|22
1640591570000|2021-12-27 07:52:50|91184.4|91134.4|91185.4|91135.4|91185.5|91135.5|91184.4|91134.4|13
1640591580000|2021-12-27 07:53:00|91185.6|91135.6|91180.7|91130.7|91186|91136|91180.7|91130.7|40
1640591590000|2021-12-27 07:53:10|91181|91131|91185|91135|91185.3|91135.3|91180.4|91130.4|32
1640591600000|2021-12-27 07:53:20|91185.2|91135.2|91183.8|91133.8|91185.6|91135.6|91183.8|91133.8|15
1640591610000|2021-12-27 07:53:30|91183.9|91133.9|91186.1|91136.1|91186.1|91136.1|91183.9|91133.9|17
1640591620000|2021-12-27 07:53:40|91186.3|91136.3|91185.7|91135.7|91186.8|91136.8|91185.6|91135.6|19
1640591630000|2021-12-27 07:53:50|91186.1|91136.1|91187|91137|91188.9|91138.9|91184.4|91134.4|29
1640591640000|2021-12-27 07:54:00|91186.9|91136.9|91186.9|91136.9|91187.8|91137.8|91186.1|91136.1|32
1640591650000|2021-12-27 07:54:10|91186.7|91136.7|91186|91136|91186.8|91136.8|91185.8|91135.8|16
1640591660000|2021-12-27 07:54:20|91187|91137|91185.5|91135.5|91187.2|91137.2|91185.1|91135.1|15
1640591670000|2021-12-27 07:54:30|91185.6|91135.6|91182.2|91132.2|91185.9|91135.9|91182|91132|33
1640591680000|2021-12-27 07:54:40|91182.3|91132.3|91182.9|91132.9|91183.4|91133.4|91181.4|91131.4|20
1640591690000|2021-12-27 07:54:50|91182.3|91132.3|91172.7|91122.7|91182.5|91132.5|91172.6|91122.6|30
1640591700000|2021-12-27 07:55:00|91173.3|91123.3|91173.2|91123.2|91174|91124|91172.2|91122.2|24
1640591710000|2021-12-27 07:55:10|91173.1|91123.1|91174.5|91124.5|91174.5|91124.5|91172.3|91122.3|27
1640591720000|2021-12-27 07:55:20|91174.4|91124.4|91176.1|91126.1|91179.1|91129.1|91174.4|91124.4|34
1640591730000|2021-12-27 07:55:30|91175.3|91125.3|91175|91125|91175.9|91125.9|91174.7|91124.7|17
1640591740000|2021-12-27 07:55:40|91174.5|91124.5|91178.9|91128.9|91179|91129|91173.7|91123.7|27
1640591750000|2021-12-27 07:55:50|91178.6|91128.6|91178.9|91128.9|91180.9|91130.9|91178.5|91128.5|28
1640591760000|2021-12-27 07:56:00|91178.3|91128.3|91173.4|91123.4|91178.3|91136.1|91161.1|91122.9|25
1640591770000|2021-12-27 07:56:10|91173.2|91123.2|91165.5|91115.5|91174.8|91124.8|91165.5|91115.5|28
1640591780000|2021-12-27 07:56:20|91165.4|91115.4|91165.1|91115.1|91166.2|91116.2|91164.1|91114.1|36
1640591790000|2021-12-27 07:56:30|91165|91115|91162.4|91112.4|91169.5|91119.5|91161.8|91111.8|46
1640591800000|2021-12-27 07:56:40|91162.3|91112.3|91158.1|91108.1|91163.6|91113.6|91158.1|91108.1|38
1640591810000|2021-12-27 07:56:50|91158|91108|91165.9|91115.9|91166.4|91116.4|91158|91108|32
1640591820000|2021-12-27 07:57:00|91166.2|91116.2|91162.8|91112.8|91167.9|91117.9|91160.5|91110.5|31
1640591830000|2021-12-27 07:57:10|91163|91113|91161.6|91111.6|91166.5|91116.5|91161.6|91111.6|37
1640591840000|2021-12-27 07:57:20|91161.2|91111.2|91156.6|91106.6|91162|91112|91156.6|91106.6|40
1640591850000|2021-12-27 07:57:30|91156.2|91106.2|91158.5|91108.5|91158.8|91108.8|91155.9|91105.9|43
1640591860000|2021-12-27 07:57:40|91158.2|91108.2|91159.2|91109.2|91159.3|91109.3|91156.6|91106.6|44
1640591870000|2021-12-27 07:57:50|91159.3|91109.3|91153.2|91103.2|91159.3|91109.3|91152.3|91102.3|35
1640591880000|2021-12-27 07:58:00|91152.9|91102.9|91157.7|91107.7|91158.2|91108.2|91152.9|91102.9|24
1640591890000|2021-12-27 07:58:10|91157.8|91107.8|91153.2|91103.2|91157.8|91107.8|91151.3|91101.3|32
1640591900000|2021-12-27 07:58:20|91153.1|91103.1|91163.5|91113.5|91164.3|91114.3|91150|91100|33
1640591910000|2021-12-27 07:58:30|91164|91114|91163.8|91113.8|91165.5|91115.5|91163.1|91113.1|30
1640591920000|2021-12-27 07:58:40|91164.2|91114.2|91163.7|91113.7|91164.8|91114.8|91159.9|91109.9|29
1640591930000|2021-12-27 07:58:50|91163.9|91113.9|91160.2|91110.2|91166.2|91116.2|91159.5|91109.5|38
1640591940000|2021-12-27 07:59:00|91159.5|91109.5|91185.5|91135.5|91185.5|91135.5|91159.5|91109.5|50
1640591950000|2021-12-27 07:59:10|91185.8|91135.8|91198.3|91148.3|91198.9|91148.9|91185.4|91135.4|43
1640591960000|2021-12-27 07:59:20|91199.3|91149.3|91199.2|91149.2|91200.7|91150.7|91192.6|91142.6|45
1640591970000|2021-12-27 07:59:30|91199.1|91149.1|91214.7|91164.7|91220.5|91170.5|91197.9|91147.9|49
1640591980000|2021-12-27 07:59:40|91214.4|91164.4|91207.9|91157.9|91215.6|91165.6|91203.8|91153.8|60
1640591990000|2021-12-27 07:59:50|91207.4|91157.4|91209.3|91159.3|91210.8|91160.8|91203.8|91153.8|44
1640592000000|2021-12-27 08:00:00|91211.2|91161.2|91212.2|91162.2|91213.9|91163.9|91208.7|91158.7|61
1640592010000|2021-12-27 08:00:10|91212.3|91162.3|91208.1|91158.1|91213|91163|91204.5|91154.5|44
1640592020000|2021-12-27 08:00:20|91208.3|91158.3|91198.4|91148.4|91208.3|91158.3|91195.6|91145.6|51
1640592030000|2021-12-27 08:00:30|91197|91147|91183.8|91133.8|91197|91147|91183.8|91133.8|53
1640592040000|2021-12-27 08:00:40|91184.2|91134.2|91179.9|91129.9|91184.9|91134.9|91179.9|91129.9|28
1640592050000|2021-12-27 08:00:50|91181|91131|91151.2|91101.2|91181|91131|91151.2|91101.2|65
1640592060000|2021-12-27 08:01:00|91151|91101|91166.8|91116.8|91174.4|91124.4|91151|91101|71
1640592070000|2021-12-27 08:01:10|91167.5|91117.5|91165.2|91115.2|91167.8|91117.8|91161.8|91111.8|51
1640592080000|2021-12-27 08:01:20|91165.4|91115.4|91159.3|91109.3|91165.4|91115.4|91159.3|91109.3|42
1640592090000|2021-12-27 08:01:30|91160.2|91110.2|91155.8|91105.8|91160.7|91110.7|91152.6|91102.6|41
1640592100000|2021-12-27 08:01:40|91155.4|91105.4|91160.5|91110.5|91162.1|91112.1|91155.4|91105.4|44
1640592110000|2021-12-27 08:01:50|91160.3|91110.3|91160|91110|91160.4|91110.4|91156.1|91106.1|33
1640592120000|2021-12-27 08:02:00|91159.5|91109.5|91163.1|91113.1|91164.1|91114.1|91155.8|91105.8|57
1640592130000|2021-12-27 08:02:10|91163|91113|91161.5|91111.5|91168.6|91118.6|91159.6|91109.6|31
1640592140000|2021-12-27 08:02:20|91161.7|91111.7|91160.3|91110.3|91164.4|91114.4|91160.3|91110.3|43
1640592150000|2021-12-27 08:02:30|91160.4|91110.4|91166|91116|91166.3|91116.3|91157.7|91107.7|54
1640592160000|2021-12-27 08:02:40|91165.6|91115.6|91167.7|91117.7|91171.5|91121.5|91165.6|91115.6|41
1640592170000|2021-12-27 08:02:50|91168.9|91118.9|91164.7|91114.7|91172.3|91122.3|91163.4|91113.4|44
1640592180000|2021-12-27 08:03:00|91164.5|91114.5|91165.1|91115.1|91168.5|91118.5|91163.2|91113.2|39
1640592190000|2021-12-27 08:03:10|91165|91115|91165.3|91115.3|91167.3|91117.3|91164.7|91114.7|21
1640592200000|2021-12-27 08:03:20|91165.4|91115.4|91164.5|91114.5|91166.5|91116.5|91164.5|91114.5|16
1640592210000|2021-12-27 08:03:30|91164.7|91114.7|91155.1|91130.1|91169.6|91130.5|91154.8|91110.1|35
1640592220000|2021-12-27 08:03:40|91155.4|91130.4|91170.4|91120.4|91170.6|91132.9|91155|91117.7|27
1640592230000|2021-12-27 08:03:50|91170.7|91120.7|91170.3|91120.3|91172.7|91122.7|91164.4|91114.4|42
1640592240000|2021-12-27 08:04:00|91169.8|91119.8|91175.4|91125.4|91176.4|91126.4|91169.6|91119.6|46
1640592250000|2021-12-27 08:04:10|91175.6|91125.6|91177.7|91127.7|91177.8|91127.8|91174.1|91124.1|36
1640592260000|2021-12-27 08:04:20|91177.5|91127.5|91178.7|91128.7|91180.1|91130.1|91177.5|91127.5|22
1640592270000|2021-12-27 08:04:30|91180.5|91130.5|91179.4|91129.4|91180.5|91130.5|91179.1|91129.1|19
1640592280000|2021-12-27 08:04:40|91179.3|91129.3|91178.6|91128.6|91181.2|91131.2|91176.9|91126.9|23
1640592290000|2021-12-27 08:04:50|91178|91128|91183|91133|91186.9|91136.9|91177.8|91127.8|40
1640592300000|2021-12-27 08:05:00|91182.5|91132.5|91176.6|91126.6|91182.6|91132.6|91175.6|91125.6|43
1640592310000|2021-12-27 08:05:10|91177.3|91127.3|91172.3|91122.3|91179.8|91129.8|91170.7|91120.7|41
1640592320000|2021-12-27 08:05:20|91172.4|91122.4|91185.7|91135.7|91185.7|91135.7|91170.3|91120.3|47
1640592330000|2021-12-27 08:05:30|91185.8|91135.8|91177.4|91127.4|91185.8|91135.8|91175.5|91125.5|51
1640592340000|2021-12-27 08:05:40|91177.7|91127.7|91180.1|91130.1|91180.9|91130.9|91176.8|91126.8|49
1640592350000|2021-12-27 08:05:50|91179.7|91129.7|91175.5|91125.5|91179.7|91129.7|91172.8|91122.8|35
1640592360000|2021-12-27 08:06:00|91173.7|91123.7|91171.6|91121.6|91174.7|91124.7|91171.3|91121.3|32
1640592370000|2021-12-27 08:06:10|91172.1|91122.1|91171|91121|91172.7|91122.7|91170.6|91120.6|27
1640592380000|2021-12-27 08:06:20|91170.9|91120.9|91169.3|91119.3|91173.4|91133.1|91155.4|91118.5|41
1640592390000|2021-12-27 08:06:30|91170.6|91120.6|91169.7|91119.7|91172.2|91122.2|91168.2|91118.2|31
1640592400000|2021-12-27 08:06:40|91170.3|91120.3|91169.6|91119.6|91170.7|91120.7|91168.1|91118.1|9
1640592410000|2021-12-27 08:06:50|91169.3|91119.3|91159.5|91134.5|91173|91135.1|91157.4|91119.2|30
1640592420000|2021-12-27 08:07:00|91160.8|91135.8|91171.7|91121.7|91174.1|91136.3|91160.8|91119.4|31
1640592430000|2021-12-27 08:07:10|91167.3|91117.3|91158|91133|91174.7|91134.8|91158|91117.3|29
1640592440000|2021-12-27 08:07:20|91158.7|91133.7|91180.9|91130.9|91181.3|91136.5|91158.4|91123.6|44
1640592450000|2021-12-27 08:07:30|91180.6|91130.6|91193.9|91143.9|91197.3|91147.3|91180.6|91130.6|63
1640592460000|2021-12-27 08:07:40|91192.5|91142.5|91193|91143|91197.8|91147.8|91190.3|91140.3|58
1640592470000|2021-12-27 08:07:50|91193.4|91143.4|91185.9|91135.9|91194.2|91144.2|91183.4|91133.4|51
1640592480000|2021-12-27 08:08:00|91186.9|91136.9|91193.5|91143.5|91193.7|91143.7|91183.5|91133.5|59
1640592490000|2021-12-27 08:08:10|91194.7|91144.7|91190.7|91140.7|91197.8|91147.8|91189.2|91139.2|64
1640592500000|2021-12-27 08:08:20|91190.4|91140.4|91190.5|91140.5|91190.7|91140.7|91187.5|91137.5|57
1640592510000|2021-12-27 08:08:30|91190.4|91140.4|91188.8|91138.8|91190.9|91140.9|91188.2|91138.2|30
1640592520000|2021-12-27 08:08:40|91188.6|91138.6|91186.2|91136.2|91188.9|91138.9|91184.7|91134.7|31
1640592530000|2021-12-27 08:08:50|91185.8|91135.8|91180.7|91130.7|91187|91137|91180|91130|39
1640592540000|2021-12-27 08:09:00|91181.6|91131.6|91185.1|91135.1|91185.4|91135.4|91181.6|91131.6|28
1640592550000|2021-12-27 08:09:10|91186|91136|91195.3|91145.3|91195.7|91145.7|91183.9|91133.9|34
1640592560000|2021-12-27 08:09:20|91195.2|91145.2|91199.1|91149.1|91200.3|91150.3|91194.4|91144.4|33
1640592570000|2021-12-27 08:09:30|91199.8|91149.8|91202.9|91152.9|91204.3|91154.3|91198.8|91148.8|47
1640592580000|2021-12-27 08:09:40|91203.2|91153.2|91206.4|91156.4|91207.7|91157.7|91202.5|91152.5|49
1640592590000|2021-12-27 08:09:50|91206.8|91156.8|91205.3|91155.3|91209|91159|91205.1|91155.1|43
1640592600000|2021-12-27 08:10:00|91203.8|91153.8|91200.3|91150.3|91204.5|91154.5|91198.7|91148.7|50
1640592610000|2021-12-27 08:10:10|91200.5|91150.5|91203.4|91153.4|91203.7|91153.7|91197.8|91147.8|40
1640592620000|2021-12-27 08:10:20|91203.5|91153.5|91203.9|91153.9|91207.3|91157.3|91196.9|91146.9|44
1640592630000|2021-12-27 08:10:30|91204.8|91154.8|91205.4|91155.4|91208.8|91158.8|91203.6|91153.6|42
1640592640000|2021-12-27 08:10:40|91205.5|91155.5|91198.1|91148.1|91205.7|91155.7|91196.9|91146.9|51
1640592650000|2021-12-27 08:10:50|91197.9|91147.9|91199.4|91149.4|91199.5|91149.5|91197|91147|24
1640592660000|2021-12-27 08:11:00|91199.1|91149.1|91196.2|91146.2|91199.6|91149.6|91195.3|91145.3|32
1640592670000|2021-12-27 08:11:10|91196.1|91146.1|91205.8|91155.8|91206.9|91156.9|91195.8|91145.8|38
1640592680000|2021-12-27 08:11:20|91205.6|91155.6|91204|91154|91205.6|91155.6|91202.7|91152.7|33
1640592690000|2021-12-27 08:11:30|91204.1|91154.1|91202.6|91152.6|91204.6|91154.6|91202.6|91152.6|19
1640592700000|2021-12-27 08:11:40|91202.7|91152.7|91191|91166|91206.9|91166.9|91190.4|91152.7|36
1640592710000|2021-12-27 08:11:50|91204|91154|91201.5|91151.5|91204|91154|91200.8|91150.8|55
1640592720000|2021-12-27 08:12:00|91201.8|91151.8|91201.2|91151.2|91202.6|91152.6|91201.2|91151.2|26
1640592730000|2021-12-27 08:12:10|91201.3|91151.3|91201.7|91151.7|91202.3|91152.3|91201.2|91151.2|16
1640592740000|2021-12-27 08:12:20|91201.4|91151.4|91200.6|91150.6|91202.8|91162.7|91184.8|91144.4|38
1640592750000|2021-12-27 08:12:30|91200.4|91150.4|91198.5|91148.5|91202.3|91152.3|91198.5|91148.5|39
1640592760000|2021-12-27 08:12:40|91198.6|91148.6|91199.7|91149.7|91200.6|91150.6|91198.5|91148.5|26
1640592770000|2021-12-27 08:12:50|91200.1|91150.1|91185.6|91160.6|91200.1|91160.6|91185|91146.8|14
1640592780000|2021-12-27 08:13:00|91185.2|91160.2|91187.1|91137.1|91196.3|91160.2|91183.2|91137.1|34
1640592790000|2021-12-27 08:13:10|91187.3|91137.3|91188.1|91138.1|91189.5|91139.5|91186.2|91136.2|35
1640592800000|2021-12-27 08:13:20|91188.2|91138.2|91176.3|91126.3|91188.2|91138.2|91175.2|91125.2|43
1640592810000|2021-12-27 08:13:30|91176|91126|91176.5|91126.5|91180.1|91130.1|91175.6|91125.6|39
1640592820000|2021-12-27 08:13:40|91177|91127|91168.2|91118.2|91178.1|91128.1|91164.8|91114.8|45
1640592830000|2021-12-27 08:13:50|91168.4|91118.4|91169.8|91119.8|91170.1|91120.1|91167.7|91117.7|24
1640592840000|2021-12-27 08:14:00|91169.7|91119.7|91163.5|91113.5|91169.7|91119.7|91160.5|91110.5|40
1640592850000|2021-12-27 08:14:10|91163.6|91113.6|91170.5|91120.5|91170.5|91120.5|91163.6|91113.6|34
1640592860000|2021-12-27 08:14:20|91170.2|91120.2|91163.5|91113.5|91170.5|91120.5|91160.6|91110.6|39
1640592870000|2021-12-27 08:14:30|91162|91112|91160.4|91110.4|91163.1|91113.1|91159.1|91109.1|32
1640592880000|2021-12-27 08:14:40|91160.9|91110.9|91162.2|91112.2|91162.3|91112.3|91160.9|91110.9|20
1640592890000|2021-12-27 08:14:50|91162.4|91112.4|91165.8|91115.8|91167.2|91117.2|91160.1|91110.1|23
1640592900000|2021-12-27 08:15:00|91168|91118|91171.2|91121.2|91177.7|91127.7|91163.2|91113.2|60
1640592910000|2021-12-27 08:15:10|91171.3|91121.3|91177.7|91127.7|91178.2|91128.2|91171.2|91121.2|48
1640592920000|2021-12-27 08:15:20|91177.3|91127.3|91175.2|91125.2|91177.7|91127.7|91174.8|91124.8|28
1640592930000|2021-12-27 08:15:30|91175.1|91125.1|91176.9|91126.9|91182.4|91132.4|91172.2|91122.2|46
1640592940000|2021-12-27 08:15:40|91177.2|91127.2|91179.5|91129.5|91180.2|91130.2|91176.4|91126.4|49
1640592950000|2021-12-27 08:15:50|91179.6|91129.6|91178.3|91128.3|91180|91130|91178|91128|23
1640592960000|2021-12-27 08:16:00|91178.5|91128.5|91177.1|91127.1|91179.4|91129.4|91176.6|91126.6|29
1640592970000|2021-12-27 08:16:10|91175.7|91125.7|91174.3|91124.3|91175.7|91125.7|91171.8|91121.8|33
1640592980000|2021-12-27 08:16:20|91174.4|91124.4|91175.4|91125.4|91176.2|91126.2|91174.3|91124.3|36
1640592990000|2021-12-27 08:16:30|91174.9|91124.9|91175.4|91125.4|91176.4|91126.4|91174.4|91124.4|34
1640593000000|2021-12-27 08:16:40|91174.8|91124.8|91176.3|91126.3|91176.6|91126.6|91174.1|91124.1|42
1640593010000|2021-12-27 08:16:50|91176.1|91126.1|91178.2|91128.2|91179|91129|91175.9|91125.9|24
1640593020000|2021-12-27 08:17:00|91178.1|91128.1|91173.6|91123.6|91178.1|91128.1|91169.8|91119.8|35
1640593030000|2021-12-27 08:17:10|91173.4|91123.4|91181.6|91131.6|91182.4|91132.4|91170.7|91120.7|38
1640593040000|2021-12-27 08:17:20|91182.7|91132.7|91178.2|91128.2|91182.7|91132.7|91177.1|91127.1|39
1640593050000|2021-12-27 08:17:30|91177.3|91127.3|91177.5|91127.5|91178.7|91128.7|91176.3|91126.3|25
1640593060000|2021-12-27 08:17:40|91177.4|91127.4|91177.5|91127.5|91177.7|91127.7|91176.4|91126.4|16
1640593070000|2021-12-27 08:17:50|91177.6|91127.6|91173.9|91123.9|91179.1|91129.1|91173.2|91123.2|39
1640593080000|2021-12-27 08:18:00|91174.1|91124.1|91183.7|91133.7|91184.2|91134.2|91173.8|91123.8|48
1640593090000|2021-12-27 08:18:10|91186|91136|91200.4|91150.4|91200.5|91150.5|91185.9|91135.9|48
1640593100000|2021-12-27 08:18:20|91199.9|91149.9|91200.5|91150.5|91204.5|91154.5|91199.9|91149.9|45
1640593110000|2021-12-27 08:18:30|91200.6|91150.6|91199.3|91149.3|91202.2|91152.2|91194.3|91144.3|37
1640593120000|2021-12-27 08:18:40|91199.6|91149.6|91207.6|91157.6|91207.6|91157.6|91199.5|91149.5|38
1640593130000|2021-12-27 08:18:50|91207.1|91157.1|91211.8|91161.8|91216.3|91166.3|91206.4|91156.4|33
1640593140000|2021-12-27 08:19:00|91211.9|91161.9|91211.8|91161.8|91212.8|91162.8|91210.8|91160.8|24
1640593150000|2021-12-27 08:19:10|91211.5|91161.5|91212.5|91162.5|91215|91176.4|91201.4|91160.1|39
1640593160000|2021-12-27 08:19:20|91212.3|91162.3|91212.8|91162.8|91214.2|91164.2|91212.1|91162.1|31
1640593170000|2021-12-27 08:19:30|91213.3|91163.3|91216.1|91166.1|91216.2|91166.2|91213.2|91163.2|24
1640593180000|2021-12-27 08:19:40|91216.2|91166.2|91218.5|91168.5|91218.5|91168.5|91214.2|91164.2|33
1640593190000|2021-12-27 08:19:50|91218.3|91168.3|91219.4|91169.4|91219.5|91169.5|91215.8|91165.8|21
1640593200000|2021-12-27 08:20:00|91218.9|91168.9|91216.9|91166.9|91219.6|91169.6|91216.1|91166.1|24
1640593210000|2021-12-27 08:20:10|91216.6|91166.6|91214.1|91164.1|91216.7|91166.7|91214.1|91164.1|18
1640593220000|2021-12-27 08:20:20|91214|91164|91216.3|91166.3|91216.7|91166.7|91213.5|91163.5|25
1640593230000|2021-12-27 08:20:30|91215.8|91165.8|91229.7|91179.7|91229.7|91179.7|91211.4|91161.4|33
1640593240000|2021-12-27 08:20:40|91231|91181|91228.7|91178.7|91231.3|91181.3|91225.4|91175.4|43
1640593250000|2021-12-27 08:20:50|91228.8|91178.8|91223.7|91173.7|91229.4|91179.4|91223.4|91173.4|24
1640593260000|2021-12-27 08:21:00|91224|91174|91229.6|91179.6|91230.6|91180.6|91222.8|91172.8|42
1640593270000|2021-12-27 08:21:10|91229.3|91179.3|91226.7|91176.7|91230.6|91180.6|91224.1|91174.1|45
1640593280000|2021-12-27 08:21:20|91226.5|91176.5|91227.6|91177.6|91230.5|91180.5|91226|91176|36
1640593290000|2021-12-27 08:21:30|91227.5|91177.5|91238.8|91188.8|91238.8|91188.8|91227.4|91177.4|52
1640593300000|2021-12-27 08:21:40|91239.3|91189.3|91252.7|91202.7|91253.7|91203.7|91236.2|91186.2|31
1640593310000|2021-12-27 08:21:50|91253.1|91203.1|91253.7|91203.7|91264|91214|91251.7|91201.7|50
1640593320000|2021-12-27 08:22:00|91254.4|91204.4|91251.6|91201.6|91254.7|91204.7|91251.2|91201.2|45
1640593330000|2021-12-27 08:22:10|91251.7|91201.7|91267.1|91217.1|91268.6|91218.6|91251.4|91201.4|44
1640593340000|2021-12-27 08:22:20|91267|91217|91273.3|91223.3|91275.1|91225.1|91265.2|91215.2|59
1640593350000|2021-12-27 08:22:30|91273.1|91223.1|91266.6|91216.6|91273.1|91223.1|91265.9|91215.9|48
1640593360000|2021-12-27 08:22:40|91266.2|91216.2|91269.1|91219.1|91269.4|91219.4|91265.1|91215.1|39
1640593370000|2021-12-27 08:22:50|91268.8|91218.8|91295.3|91245.3|91296.2|91246.2|91268.3|91218.3|50
1640593380000|2021-12-27 08:23:00|91296.1|91246.1|91304.4|91254.4|91305.1|91255.1|91296.1|91246.1|36
1640593390000|2021-12-27 08:23:10|91304.3|91254.3|91306.4|91256.4|91310.5|91260.5|91304|91254|41
1640593400000|2021-12-27 08:23:20|91307.4|91257.4|91309.7|91259.7|91312.6|91262.6|91306.9|91256.9|53
1640593410000|2021-12-27 08:23:30|91310.1|91260.1|91325|91275|91327.1|91277.1|91310.1|91260.1|54
1640593420000|2021-12-27 08:23:40|91326.3|91276.3|91316.3|91266.3|91326.4|91276.4|91315.3|91265.3|49
1640593430000|2021-12-27 08:23:50|91316.1|91266.1|91310.5|91260.5|91316.3|91266.3|91310.5|91260.5|48
1640593440000|2021-12-27 08:24:00|91309.4|91259.4|91307.2|91257.2|91311.8|91261.8|91306.6|91256.6|49
1640593450000|2021-12-27 08:24:10|91307|91257|91306.5|91256.5|91307.5|91257.5|91305|91255|29
1640593460000|2021-12-27 08:24:20|91307|91257|91311.6|91261.6|91312.9|91262.9|91302.7|91252.7|49
1640593470000|2021-12-27 08:24:30|91311.4|91261.4|91313.8|91263.8|91317.1|91267.1|91309.8|91259.8|41
1640593480000|2021-12-27 08:24:40|91312.5|91262.5|91333.2|91283.2|91337.8|91287.8|91306.9|91256.9|62
1640593490000|2021-12-27 08:24:50|91332.6|91282.6|91333.4|91283.4|91339.4|91289.4|91331.6|91281.6|49
1640593500000|2021-12-27 08:25:00|91333.8|91283.8|91348.7|91298.7|91349.7|91299.7|91333.3|91283.3|48
1640593510000|2021-12-27 08:25:10|91349.1|91299.1|91348.4|91298.4|91356.4|91306.4|91348.3|91298.3|53
1640593520000|2021-12-27 08:25:20|91350.2|91300.2|91352.9|91302.9|91366.1|91316.1|91349.6|91299.6|54
1640593530000|2021-12-27 08:25:30|91352|91302|91354.7|91304.7|91354.9|91304.9|91352|91302|28
1640593540000|2021-12-27 08:25:40|91354.6|91304.6|91353.6|91303.6|91354.8|91304.8|91352.1|91302.1|23
1640593550000|2021-12-27 08:25:50|91353.1|91303.1|91362.7|91312.7|91377.7|91327.7|91353.1|91303.1|42
1640593560000|2021-12-27 08:26:00|91364.3|91314.3|91351.6|91301.6|91365|91315|91351.6|91301.6|38
1640593570000|2021-12-27 08:26:10|91354.9|91304.9|91366.6|91316.6|91366.8|91316.8|91353.3|91303.3|42
1640593580000|2021-12-27 08:26:20|91366.8|91316.8|91369.8|91319.8|91369.8|91319.8|91361.3|91311.3|39
1640593590000|2021-12-27 08:26:30|91375.1|91325.1|91370.8|91320.8|91377.4|91327.4|91368.1|91318.1|51
1640593600000|2021-12-27 08:26:40|91370.4|91320.4|91373.7|91323.7|91378.9|91328.9|91370.4|91320.4|58
1640593610000|2021-12-27 08:26:50|91373.6|91323.6|91370.6|91320.6|91376|91326|91370.3|91320.3|44
1640593620000|2021-12-27 08:27:00|91370.7|91320.7|91372.6|91322.6|91373.9|91323.9|91370.7|91320.7|33
1640593630000|2021-12-27 08:27:10|91372.8|91322.8|91374.9|91324.9|91376.6|91326.6|91370.6|91320.6|57
1640593640000|2021-12-27 08:27:20|91375.7|91325.7|91390.8|91340.8|91390.8|91340.8|91375.7|91325.7|50
1640593650000|2021-12-27 08:27:30|91391.6|91341.6|91391|91341|91393.5|91343.5|91390.1|91340.1|47
1640593660000|2021-12-27 08:27:40|91390.9|91340.9|91402.3|91352.3|91407.9|91357.9|91390.6|91340.6|53
1640593670000|2021-12-27 08:27:50|91403.3|91353.3|91405.8|91355.8|91407.3|91357.3|91400|91350|34
1640593680000|2021-12-27 08:28:00|91405.9|91355.9|91400|91350|91407.2|91357.2|91398.4|91348.4|51
1640593690000|2021-12-27 08:28:10|91402.6|91352.6|91417.5|91367.5|91418.3|91368.3|91398.2|91348.2|59
1640593700000|2021-12-27 08:28:20|91417.8|91367.8|91437.2|91387.2|91438|91388|91417.8|91367.8|44
1640593710000|2021-12-27 08:28:30|91438.2|91388.2|91425.9|91375.9|91438.2|91388.2|91410.9|91372|45
1640593720000|2021-12-27 08:28:40|91425.6|91375.6|91425.6|91375.6|91426|91376|91425.2|91375.2|25
1640593730000|2021-12-27 08:28:50|91425.8|91375.8|91424.4|91374.4|91427.9|91377.9|91424.4|91374.4|25
1640593740000|2021-12-27 08:29:00|91424.5|91374.5|91426.4|91376.4|91427.1|91377.1|91424.3|91374.3|32
1640593750000|2021-12-27 08:29:10|91426.2|91376.2|91426.4|91376.4|91426.8|91376.8|91425.4|91375.4|18
1640593760000|2021-12-27 08:29:20|91426.5|91376.5|91428.7|91378.7|91430|91380|91422.6|91372.6|44
1640593770000|2021-12-27 08:29:30|91429.4|91379.4|91431.1|91381.1|91431.8|91381.8|91429.1|91379.1|35
1640593780000|2021-12-27 08:29:40|91431.4|91381.4|91411.8|91361.8|91439.1|91389.1|91411.8|91361.8|59
1640593790000|2021-12-27 08:29:50|91411.7|91361.7|91414.9|91364.9|91416.9|91366.9|91410.7|91360.7|41
1640593800000|2021-12-27 08:30:00|91415|91365|91412.1|91362.1|91415.4|91365.4|91412.1|91362.1|30
1640593810000|2021-12-27 08:30:10|91412|91362|91413.2|91363.2|91415.2|91365.2|91411.5|91361.5|34
1640593820000|2021-12-27 08:30:20|91414|91364|91415.1|91365.1|91415.1|91365.1|91407.3|91357.3|35
1640593830000|2021-12-27 08:30:30|91415.4|91365.4|91419.7|91369.7|91427.6|91377.6|91415.4|91365.4|42
1640593840000|2021-12-27 08:30:40|91419.4|91369.4|91413.3|91363.3|91419.4|91369.4|91412|91362|46
1640593850000|2021-12-27 08:30:50|91413.1|91363.1|91424.4|91374.4|91425.6|91375.6|91412.6|91362.6|38
1640593860000|2021-12-27 08:31:00|91423.9|91373.9|91424.4|91374.4|91426.1|91376.1|91423.9|91373.9|33
1640593870000|2021-12-27 08:31:10|91424.2|91374.2|91427.7|91377.7|91428.5|91378.5|91419.8|91369.8|48
1640593880000|2021-12-27 08:31:20|91427.8|91377.8|91425.6|91375.6|91427.8|91377.8|91425.6|91375.6|27
1640593890000|2021-12-27 08:31:30|91426.3|91376.3|91424.8|91374.8|91427|91377|91422.8|91372.8|33
1640593900000|2021-12-27 08:31:40|91424.6|91374.6|91425|91375|91425|91375|91422.2|91372.2|37
1640593910000|2021-12-27 08:31:50|91425.1|91375.1|91424.9|91374.9|91425.3|91375.3|91424.7|91374.7|20
1640593920000|2021-12-27 08:32:00|91424.7|91374.7|91424.4|91374.4|91426.7|91389.9|91411.4|91373.8|37
1640593930000|2021-12-27 08:32:10|91424.3|91374.3|91414|91389|91426.1|91389|91410.3|91373.7|22
1640593940000|2021-12-27 08:32:20|91424.1|91374.1|91423.5|91373.5|91425.2|91388.6|91410.3|91373.5|25
1640593950000|2021-12-27 08:32:30|91423.6|91373.6|91434.8|91384.8|91435.1|91389.4|91414.4|91372.5|37
1640593960000|2021-12-27 08:32:40|91434.9|91384.9|91437|91387|91437.9|91387.9|91433.3|91383.3|43
1640593970000|2021-12-27 08:32:50|91437.1|91387.1|91426.3|91376.3|91437.1|91387.1|91426.3|91376.3|53
1640593980000|2021-12-27 08:33:00|91426.6|91376.6|91419.5|91369.5|91427|91377|91419|91369|47
1640593990000|2021-12-27 08:33:10|91419.4|91369.4|91416.8|91366.8|91419.4|91369.4|91416.2|91366.2|47
1640594000000|2021-12-27 08:33:20|91417|91367|91413.8|91363.8|91418.3|91368.3|91413.2|91363.2|43
1640594010000|2021-12-27 08:33:30|91413.2|91363.2|91412|91362|91413.3|91363.3|91411.6|91361.6|28
1640594020000|2021-12-27 08:33:40|91411.8|91361.8|91415.7|91365.7|91417.9|91367.9|91411.6|91361.6|35
1640594030000|2021-12-27 08:33:50|91415|91365|91417.4|91367.4|91417.4|91367.4|91413.5|91363.5|26
1640594040000|2021-12-27 08:34:00|91417.2|91367.2|91398.5|91348.5|91417.2|91367.2|91398.5|91348.5|51
1640594050000|2021-12-27 08:34:10|91399.2|91349.2|91396.8|91346.8|91404.2|91354.2|91396.4|91346.4|53
1640594060000|2021-12-27 08:34:20|91397.9|91347.9|91415.1|91365.1|91415.4|91365.4|91397.9|91347.9|53
1640594070000|2021-12-27 08:34:30|91414.8|91364.8|91416.1|91366.1|91416.5|91366.5|91414.8|91364.8|26
1640594080000|2021-12-27 08:34:40|91416.4|91366.4|91410.2|91360.2|91417|91367|91410|91360|28
1640594090000|2021-12-27 08:34:50|91410.5|91360.5|91412.5|91362.5|91415.7|91365.7|91409.8|91359.8|37
1640594100000|2021-12-27 08:35:00|91412.3|91362.3|91415.2|91365.2|91416|91366|91409.7|91359.7|35
1640594110000|2021-12-27 08:35:10|91415.1|91365.1|91398.2|91348.2|91417.1|91367.1|91397.8|91347.8|32
1640594120000|2021-12-27 08:35:20|91397.9|91347.9|91405.1|91355.1|91408.6|91358.6|91395.9|91345.9|33
1640594130000|2021-12-27 08:35:30|91404.9|91354.9|91390.6|91340.6|91408.6|91358.6|91388|91338|40
1640594140000|2021-12-27 08:35:40|91388.9|91338.9|91389.5|91339.5|91390.3|91340.3|91388.2|91338.2|15
1640594150000|2021-12-27 08:35:50|91389.6|91339.6|91390|91340|91390|91340|91388.6|91338.6|19
1640594160000|2021-12-27 08:36:00|91389.6|91339.6|91384.2|91334.2|91389.6|91339.6|91382.6|91332.6|35
1640594170000|2021-12-27 08:36:10|91383.4|91333.4|91370.3|91320.3|91384.3|91334.3|91370.3|91320.3|30
1640594180000|2021-12-27 08:36:20|91371|91321|91372.3|91322.3|91374|91324|91368.7|91318.7|37
1640594190000|2021-12-27 08:36:30|91372.5|91322.5|91367.5|91317.5|91374.9|91324.9|91366.8|91316.8|40
1640594200000|2021-12-27 08:36:40|91367.6|91317.6|91370.3|91320.3|91375.2|91325.2|91366.1|91316.1|28
1640594210000|2021-12-27 08:36:50|91370.1|91320.1|91372.6|91322.6|91378.8|91328.8|91365.8|91315.8|50
1640594220000|2021-12-27 08:37:00|91372.3|91322.3|91373.5|91323.5|91374.4|91324.4|91369.6|91319.6|30
1640594230000|2021-12-27 08:37:10|91373.4|91323.4|91373.1|91323.1|91374.7|91324.7|91372.9|91322.9|16
1640594240000|2021-12-27 08:37:20|91372.4|91322.4|91376.5|91326.5|91376.5|91326.5|91372.4|91322.4|34
1640594250000|2021-12-27 08:37:30|91377|91327|91372.3|91322.3|91379.1|91336.3|91360.9|91320.8|41
1640594260000|2021-12-27 08:37:40|91372.8|91322.8|91373.6|91323.6|91374.4|91324.4|91371.2|91321.2|31
1640594270000|2021-12-27 08:37:50|91372.7|91322.7|91372.3|91322.3|91373.2|91323.2|91371.6|91321.6|19
1640594280000|2021-12-27 08:38:00|91371.3|91321.3|91367.2|91317.2|91372.2|91322.2|91364.3|91314.3|42
1640594290000|2021-12-27 08:38:10|91366.4|91316.4|91364.3|91314.3|91366.9|91316.9|91364.3|91314.3|17
1640594300000|2021-12-27 08:38:20|91363.9|91313.9|91364.6|91314.6|91367.9|91317.9|91363.8|91313.8|45
1640594310000|2021-12-27 08:38:30|91365.2|91315.2|91366.7|91316.7|91367.1|91317.1|91363.8|91313.8|35
1640594320000|2021-12-27 08:38:40|91366.9|91316.9|91370.1|91320.1|91370.1|91320.1|91365.5|91315.5|23
1640594330000|2021-12-27 08:38:50|91370|91320|91371.1|91321.1|91371.1|91321.1|91368.2|91318.2|19
1640594340000|2021-12-27 08:39:00|91371.3|91321.3|91371.7|91321.7|91371.7|91321.7|91368|91318|28
1640594350000|2021-12-27 08:39:10|91371.5|91321.5|91370.8|91320.8|91371.7|91321.7|91370.6|91320.6|16
1640594360000|2021-12-27 08:39:20|91370.4|91320.4|91381.3|91331.3|91381.3|91331.3|91370.4|91320.4|23
1640594370000|2021-12-27 08:39:30|91381.5|91331.5|91382.1|91332.1|91383.9|91333.9|91380.9|91330.9|37
1640594380000|2021-12-27 08:39:40|91382.5|91332.5|91382.4|91332.4|91382.6|91332.6|91381.9|91331.9|17
1640594390000|2021-12-27 08:39:50|91378.7|91328.7|91374.7|91324.7|91379.3|91329.3|91373.5|91323.5|42
1640594400000|2021-12-27 08:40:00|91374.8|91324.8|91378|91328|91380.6|91330.6|91372.1|91322.1|45
1640594410000|2021-12-27 08:40:10|91377.9|91327.9|91381.9|91331.9|91382.8|91332.8|91377.9|91327.9|38
1640594420000|2021-12-27 08:40:20|91386.4|91336.4|91389|91339|91391.6|91341.6|91385.7|91335.7|45
1640594430000|2021-12-27 08:40:30|91388.8|91338.8|91392.3|91342.3|91392.5|91342.5|91388.8|91338.8|38
1640594440000|2021-12-27 08:40:40|91392.2|91342.2|91397.7|91347.7|91398|91348|91392.2|91342.2|40
1640594450000|2021-12-27 08:40:50|91397.3|91347.3|91400.2|91350.2|91404.2|91354.2|91397.3|91347.3|55
1640594460000|2021-12-27 08:41:00|91400.1|91350.1|91385.9|91335.9|91400.8|91350.8|91383.9|91333.9|63
1640594470000|2021-12-27 08:41:10|91386.7|91336.7|91397.7|91347.7|91401.8|91351.8|91386.7|91336.7|47
1640594480000|2021-12-27 08:41:20|91397.8|91347.8|91394.1|91344.1|91397.8|91347.8|91389.5|91339.5|44
1640594490000|2021-12-27 08:41:30|91394.2|91344.2|91388.8|91338.8|91394.2|91344.2|91388.7|91338.7|37
1640594500000|2021-12-27 08:41:40|91389|91339|91390.2|91340.2|91390.8|91340.8|91389|91339|18
1640594510000|2021-12-27 08:41:50|91390.5|91340.5|91389|91339|91390.5|91340.5|91388.5|91338.5|35
1640594520000|2021-12-27 08:42:00|91389.7|91339.7|91392.4|91342.4|91392.4|91342.4|91384.6|91334.6|43
1640594530000|2021-12-27 08:42:10|91391.9|91341.9|91389.6|91339.6|91394.4|91344.4|91389.5|91339.5|45
1640594540000|2021-12-27 08:42:20|91389.5|91339.5|91391.5|91341.5|91392.1|91342.1|91389.1|91339.1|31
1640594550000|2021-12-27 08:42:30|91391.4|91341.4|91389.1|91339.1|91393|91343|91388.2|91338.2|33
1640594560000|2021-12-27 08:42:40|91389.5|91339.5|91393|91343|91393.2|91343.2|91387.8|91337.8|28
1640594570000|2021-12-27 08:42:50|91393.4|91343.4|91389.6|91339.6|91393.4|91343.4|91389.6|91339.6|21
1640594580000|2021-12-27 08:43:00|91389.3|91339.3|91392.9|91342.9|91394|91344|91388.8|91338.8|32
1640594590000|2021-12-27 08:43:10|91393.2|91343.2|91393.6|91343.6|91395.3|91345.3|91392.8|91342.8|29
1640594600000|2021-12-27 08:43:20|91393.4|91343.4|91391.5|91341.5|91396.5|91346.5|91391|91341|32
1640594610000|2021-12-27 08:43:30|91391.6|91341.6|91394.4|91344.4|91394.4|91344.4|91389.8|91339.8|33
1640594620000|2021-12-27 08:43:40|91393.9|91343.9|91393|91343|91395.2|91345.2|91392.9|91342.9|35
1640594630000|2021-12-27 08:43:50|91392.9|91342.9|91392.5|91342.5|91393.5|91343.5|91392.1|91342.1|21
1640594640000|2021-12-27 08:44:00|91391.7|91341.7|91387.3|91337.3|91394.1|91351.7|91376.7|91336.7|47
1640594650000|2021-12-27 08:44:10|91387.9|91337.9|91390|91340|91390.5|91340.5|91387.3|91337.3|36
1640594660000|2021-12-27 08:44:20|91390.1|91340.1|91394|91344|91397.1|91347.1|91389.6|91339.6|33
1640594670000|2021-12-27 08:44:30|91394.2|91344.2|91396.7|91346.7|91397.3|91347.3|91392.4|91342.4|19
1640594680000|2021-12-27 08:44:40|91396.8|91346.8|91398.2|91348.2|91398.2|91348.2|91396.8|91346.8|15
1640594690000|2021-12-27 08:44:50|91398|91348|91391.3|91341.3|91398|91354.8|91379.3|91340.6|29
1640594700000|2021-12-27 08:45:00|91391.2|91341.2|91399.7|91349.7|91401.1|91351.1|91391|91341|51
1640594710000|2021-12-27 08:45:10|91398.8|91348.8|91402.4|91352.4|91403.9|91353.9|91398.1|91348.1|43
1640594720000|2021-12-27 08:45:20|91402.3|91352.3|91401.5|91351.5|91404.2|91354.2|91401.5|91351.5|24
1640594730000|2021-12-27 08:45:30|91401.6|91351.6|91401.5|91351.5|91402.2|91352.2|91401|91351|17
1640594740000|2021-12-27 08:45:40|91401.7|91351.7|91401.3|91351.3|91401.9|91351.9|91400.7|91350.7|13
1640594750000|2021-12-27 08:45:50|91401.1|91351.1|91401.7|91351.7|91403.5|91353.5|91401.1|91351.1|15
1640594760000|2021-12-27 08:46:00|91402.2|91352.2|91390.9|91365.9|91406.6|91368.2|91390.5|91352.2|38
1640594770000|2021-12-27 08:46:10|91391.4|91366.4|91408.4|91358.4|91410.9|91367.4|91391.4|91354.6|40
1640594780000|2021-12-27 08:46:20|91408.3|91358.3|91408.3|91358.3|91408.9|91358.9|91407.4|91357.4|18
1640594790000|2021-12-27 08:46:30|91408.4|91358.4|91405.3|91355.3|91408.4|91358.4|91403.4|91353.4|36
1640594800000|2021-12-27 08:46:40|91405|91355|91405.1|91355.1|91406.1|91356.1|91404.2|91354.2|13
1640594810000|2021-12-27 08:46:50|91405.7|91355.7|91403.8|91353.8|91407.3|91357.3|91401.6|91351.6|30
1640594820000|2021-12-27 08:47:00|91407.4|91357.4|91402.7|91352.7|91407.4|91357.4|91401.5|91351.5|27
1640594830000|2021-12-27 08:47:10|91403.1|91353.1|91406.7|91356.7|91406.7|91356.7|91403|91353|28
1640594840000|2021-12-27 08:47:20|91406.5|91356.5|91413.3|91363.3|91415.5|91365.5|91406.2|91356.2|34
1640594850000|2021-12-27 08:47:30|91413|91363|91412.5|91362.5|91413|91363|91411.5|91361.5|19
1640594860000|2021-12-27 08:47:40|91412.2|91362.2|91421.3|91371.3|91422.4|91372.4|91412.2|91362.2|32
1640594870000|2021-12-27 08:47:50|91420.1|91370.1|91419|91369|91420.5|91370.5|91416.2|91366.2|31
1640594880000|2021-12-27 08:48:00|91419.5|91369.5|91417.3|91367.3|91419.5|91369.5|91414.8|91364.8|39
1640594890000|2021-12-27 08:48:10|91417.2|91367.2|91419.3|91369.3|91420|91370|91417.2|91367.2|42
1640594900000|2021-12-27 08:48:20|91418.9|91368.9|91416.2|91366.2|91421.1|91371.1|91415.5|91365.5|28
1640594910000|2021-12-27 08:48:30|91415.9|91365.9|91415.6|91365.6|91420|91370|91414.3|91364.3|39
1640594920000|2021-12-27 08:48:40|91416.4|91366.4|91416.1|91366.1|91417.7|91367.7|91415.6|91365.6|25
1640594930000|2021-12-27 08:48:50|91416.3|91366.3|91401.1|91376.1|91418.2|91376.9|91401.1|91360.4|29
1640594940000|2021-12-27 08:49:00|91401.6|91376.6|91401.7|91376.7|91404|91379|91399|91374|22
1640594950000|2021-12-27 08:49:10|91401.8|91376.8|91414.2|91364.2|91415.4|91376.8|91400.5|91360.6|33
1640594960000|2021-12-27 08:49:20|91414|91364|91408.3|91358.3|91414|91364|91407.6|91357.6|44
1640594970000|2021-12-27 08:49:30|91408.7|91358.7|91401.2|91351.2|91409.4|91359.4|91399.9|91349.9|31
1640594980000|2021-12-27 08:49:40|91401.3|91351.3|91407|91357|91408.4|91358.4|91400.6|91350.6|37
1640594990000|2021-12-27 08:49:50|91405.9|91355.9|91406.5|91356.5|91407.3|91357.3|91403.2|91353.2|23
1640595000000|2021-12-27 08:50:00|91405.9|91355.9|91390.9|91365.9|91407.3|91365.9|91390.7|91352.8|33
1640595010000|2021-12-27 08:50:10|91391.7|91366.7|91401.4|91351.4|91406.3|91366.8|91389.8|91351.2|33
1640595020000|2021-12-27 08:50:20|91404|91354|91405.6|91355.6|91408.6|91371.2|91391.3|91351.6|41
1640595030000|2021-12-27 08:50:30|91410|91360|91406.3|91356.3|91410|91360|91400.4|91350.4|31
1640595040000|2021-12-27 08:50:40|91406.5|91356.5|91402.2|91352.2|91408|91358|91398.1|91348.1|38
1640595050000|2021-12-27 08:50:50|91401.8|91351.8|91398.3|91348.3|91401.8|91351.8|91380.1|91330.1|48
1640595060000|2021-12-27 08:51:00|91398.5|91348.5|91391.8|91341.8|91398.8|91348.8|91389.1|91339.1|29
1640595070000|2021-12-27 08:51:10|91391.1|91341.1|91390.8|91340.8|91392.8|91342.8|91388.9|91338.9|32
1640595080000|2021-12-27 08:51:20|91391|91341|91390.5|91340.5|91393.1|91343.1|91386.1|91336.1|40
1640595090000|2021-12-27 08:51:30|91388.6|91338.6|91390.2|91340.2|91392.9|91342.9|91388.6|91338.6|36
1640595100000|2021-12-27 08:51:40|91391|91341|91391|91341|91391.9|91341.9|91390.8|91340.8|22
1640595110000|2021-12-27 08:51:50|91391.2|91341.2|91390.5|91340.5|91392.2|91342.2|91389.1|91339.1|22
1640595120000|2021-12-27 08:52:00|91391.2|91341.2|91387.4|91337.4|91391.3|91341.3|91387.4|91337.4|19
1640595130000|2021-12-27 08:52:10|91388.4|91338.4|91388.5|91338.5|91389.3|91339.3|91384|91334|30
1640595140000|2021-12-27 08:52:20|91388.2|91338.2|91376.8|91326.8|91388.8|91338.8|91370.5|91320.5|45
1640595150000|2021-12-27 08:52:30|91377.5|91327.5|91378.4|91328.4|91382.4|91332.4|91377.2|91327.2|34
1640595160000|2021-12-27 08:52:40|91377.4|91327.4|91376.2|91326.2|91379.1|91329.1|91374.6|91324.6|25
1640595170000|2021-12-27 08:52:50|91376.1|91326.1|91372.5|91322.5|91377.2|91327.2|91370.6|91320.6|23
1640595180000|2021-12-27 08:53:00|91369.5|91319.5|91361.5|91311.5|91374|91324|91356.4|91306.4|35
1640595190000|2021-12-27 08:53:10|91361.7|91311.7|91360.9|91310.9|91365.7|91315.7|91360.9|91310.9|30
1640595200000|2021-12-27 08:53:20|91361.2|91311.2|91358.1|91308.1|91362.6|91312.6|91353.8|91303.8|51
1640595210000|2021-12-27 08:53:30|91357.8|91307.8|91359.5|91309.5|91360.3|91310.3|91356|91306|42
1640595220000|2021-12-27 08:53:40|91358.8|91308.8|91347.7|91297.7|91358.8|91308.8|91346.1|91296.1|54
1640595230000|2021-12-27 08:53:50|91348.4|91298.4|91349.6|91299.6|91349.9|91299.9|91348.3|91298.3|18
1640595240000|2021-12-27 08:54:00|91347.4|91297.4|91342.8|91292.8|91348.8|91298.8|91341.3|91291.3|31
1640595250000|2021-12-27 08:54:10|91343|91293|91342.1|91292.1|91345|91295|91341|91291|37
1640595260000|2021-12-27 08:54:20|91342.2|91292.2|91341.9|91291.9|91345.1|91295.1|91341.6|91291.6|32
1640595270000|2021-12-27 08:54:30|91342.4|91292.4|91343.2|91293.2|91344|91294|91342.4|91292.4|18
1640595280000|2021-12-27 08:54:40|91343|91293|91336.5|91286.5|91343.8|91293.8|91333.5|91283.5|46
1640595290000|2021-12-27 08:54:50|91336|91286|91324.3|91274.3|91338.5|91288.5|91324|91274|60
1640595300000|2021-12-27 08:55:00|91322.8|91272.8|91340.8|91290.8|91341.3|91291.3|91322.8|91272.8|49
1640595310000|2021-12-27 08:55:10|91338.8|91288.8|91343.5|91293.5|91346.3|91296.3|91338.8|91288.8|45
1640595320000|2021-12-27 08:55:20|91343.3|91293.3|91347.4|91297.4|91350.9|91300.9|91343.3|91293.3|34
1640595330000|2021-12-27 08:55:30|91348|91298|91351|91301|91351.2|91301.2|91344.2|91294.2|40
1640595340000|2021-12-27 08:55:40|91351.2|91301.2|91345.1|91295.1|91352.4|91302.4|91340.8|91290.8|37
1640595350000|2021-12-27 08:55:50|91345.2|91295.2|91350.7|91300.7|91353.4|91303.4|91344.6|91294.6|47
1640595360000|2021-12-27 08:56:00|91347.9|91297.9|91344.9|91294.9|91347.9|91297.9|91344.9|91294.9|25
1640595370000|2021-12-27 08:56:10|91344.6|91294.6|91339.1|91289.1|91345.3|91295.3|91338.1|91288.1|39
1640595380000|2021-12-27 08:56:20|91338.9|91288.9|91334|91284|91339.1|91289.1|91330.1|91280.1|54
1640595390000|2021-12-27 08:56:30|91333.5|91283.5|91333.4|91283.4|91335.9|91285.9|91330.9|91280.9|50
1640595400000|2021-12-27 08:56:40|91333.2|91283.2|91327.5|91277.5|91336|91286|91325.8|91275.8|53
1640595410000|2021-12-27 08:56:50|91327.9|91277.9|91329.1|91279.1|91331.6|91281.6|91325.1|91275.1|49
1640595420000|2021-12-27 08:57:00|91329.2|91279.2|91330.4|91280.4|91337|91293.7|91317.4|91278.3|50
1640595430000|2021-12-27 08:57:10|91330.5|91280.5|91329.3|91279.3|91331.1|91281.1|91327|91277|38
1640595440000|2021-12-27 08:57:20|91329.4|91279.4|91322.3|91272.3|91329.7|91279.7|91321|91271|56
1640595450000|2021-12-27 08:57:30|91321.4|91271.4|91317.4|91267.4|91322.8|91272.8|91316.4|91266.4|44
1640595460000|2021-12-27 08:57:40|91316.8|91266.8|91323.5|91273.5|91327.7|91277.7|91315.7|91265.7|37
1640595470000|2021-12-27 08:57:50|91324.1|91274.1|91323.8|91273.8|91327.3|91277.3|91322.5|91272.5|42
1640595480000|2021-12-27 08:58:00|91323.9|91273.9|91273|91223|91323.9|91273.9|91269.3|91219.3|71
1640595490000|2021-12-27 08:58:10|91273.6|91223.6|91274.1|91224.1|91275.4|91225.4|91272|91222|39
1640595500000|2021-12-27 08:58:20|91274.7|91224.7|91272|91222|91275.1|91225.1|91268|91218|44
1640595510000|2021-12-27 08:58:30|91272.3|91222.3|91269.7|91219.7|91274.1|91224.1|91269.1|91219.1|40
1640595520000|2021-12-27 08:58:40|91269.6|91219.6|91269.7|91219.7|91270.6|91228.6|91251.6|91215.6|35
1640595530000|2021-12-27 08:58:50|91269.2|91219.2|91271.5|91221.5|91276.2|91226.2|91268.7|91218.7|39
1640595540000|2021-12-27 08:59:00|91271.6|91221.6|91267.9|91217.9|91271.6|91221.6|91267.2|91217.2|33
1640595550000|2021-12-27 08:59:10|91269.4|91219.4|91267.8|91217.8|91270.2|91220.2|91264.1|91214.1|38
1640595560000|2021-12-27 08:59:20|91268.6|91218.6|91268.7|91218.7|91270.8|91220.8|91265.6|91215.6|43
1640595570000|2021-12-27 08:59:30|91268.8|91218.8|91267|91217|91269.5|91219.5|91267|91217|17
1640595580000|2021-12-27 08:59:40|91267.7|91217.7|91277.1|91227.1|91279.4|91229.4|91267.5|91217.5|40
1640595590000|2021-12-27 08:59:50|91279.4|91229.4|91284.4|91234.4|91285.1|91235.1|91279.4|91229.4|27
1640595600000|2021-12-27 09:00:00|91284.8|91234.8|91282.7|91232.7|91285.1|91235.1|91278.5|91228.5|43
1640595610000|2021-12-27 09:00:10|91280.6|91230.6|91279.7|91229.7|91285.2|91235.2|91279.7|91229.7|36
1640595620000|2021-12-27 09:00:20|91280.1|91230.1|91279|91229|91285.1|91235.1|91278.4|91228.4|23
1640595630000|2021-12-27 09:00:30|91283.2|91233.2|91285.2|91235.2|91288.1|91238.1|91280.9|91230.9|38
1640595640000|2021-12-27 09:00:40|91285.4|91235.4|91288.5|91238.5|91290.7|91240.7|91285.1|91235.1|35
1640595650000|2021-12-27 09:00:50|91289.7|91239.7|91289.9|91239.9|91294.8|91244.8|91288.9|91238.9|40
1640595660000|2021-12-27 09:01:00|91290.1|91240.1|91290|91240|91291.2|91241.2|91289.6|91239.6|23
1640595670000|2021-12-27 09:01:10|91289.8|91239.8|91291.2|91241.2|91292.7|91242.7|91285.7|91235.7|36
1640595680000|2021-12-27 09:01:20|91291.4|91241.4|91293|91243|91293.4|91243.4|91291.4|91241.4|34
1640595690000|2021-12-27 09:01:30|91292.8|91242.8|91278.3|91228.3|91302.9|91263.8|91260.7|91210.7|59
1640595700000|2021-12-27 09:01:40|91277.7|91227.7|91264.4|91214.4|91278.9|91228.9|91263.1|91213.1|67
1640595710000|2021-12-27 09:01:50|91265.4|91215.4|91237.4|91187.4|91270.2|91220.2|91235.8|91185.8|67
1640595720000|2021-12-27 09:02:00|91239|91189|91247.7|91197.7|91252|91202|91237.4|91187.4|67
1640595730000|2021-12-27 09:02:10|91248.6|91198.6|91253.2|91203.2|91253.5|91203.5|91247.1|91197.1|39
1640595740000|2021-12-27 09:02:20|91253.5|91203.5|91252.4|91202.4|91253.8|91203.8|91250.6|91200.6|26
1640595750000|2021-12-27 09:02:30|91251.9|91201.9|91251.8|91201.8|91252.8|91202.8|91251.5|91201.5|18
1640595760000|2021-12-27 09:02:40|91253|91203|91247.9|91197.9|91253|91203|91241.1|91191.1|50
1640595770000|2021-12-27 09:02:50|91249.4|91199.4|91243.4|91193.4|91249.4|91199.4|91236.1|91186.1|48
1640595780000|2021-12-27 09:03:00|91243.7|91193.7|91249.8|91199.8|91250.1|91200.1|91243.7|91193.7|51
1640595790000|2021-12-27 09:03:10|91250|91200|91248.5|91198.5|91251.4|91201.4|91246.2|91196.2|38
1640595800000|2021-12-27 09:03:20|91249.4|91199.4|91254.2|91204.2|91254.2|91204.2|91246.3|91196.3|50
1640595810000|2021-12-27 09:03:30|91253.5|91203.5|91252.1|91202.1|91253.5|91203.5|91250.8|91200.8|38
1640595820000|2021-12-27 09:03:40|91252.5|91202.5|91251.6|91201.6|91252.5|91202.5|91250.8|91200.8|18
1640595830000|2021-12-27 09:03:50|91251.5|91201.5|91252.8|91202.8|91255.5|91205.5|91249.6|91199.6|27
1640595840000|2021-12-27 09:04:00|91254.2|91204.2|91250.3|91200.3|91254.2|91204.2|91246.3|91196.3|50
1640595850000|2021-12-27 09:04:10|91253.3|91203.3|91269.5|91219.5|91269.9|91219.9|91250.9|91200.9|46
1640595860000|2021-12-27 09:04:20|91270.3|91220.3|91259.5|91209.5|91278.7|91228.7|91256.2|91206.2|59
1640595870000|2021-12-27 09:04:30|91258.8|91208.8|91244.8|91194.8|91259.1|91209.1|91234.9|91184.9|57
1640595880000|2021-12-27 09:04:40|91245.1|91195.1|91248.8|91198.8|91252|91202|91245|91195|43
1640595890000|2021-12-27 09:04:50|91250.4|91200.4|91259.6|91209.6|91260.7|91210.7|91249.7|91199.7|49
1640595900000|2021-12-27 09:05:00|91260.1|91210.1|91268.5|91218.5|91268.5|91218.5|91260.1|91210.1|39
1640595910000|2021-12-27 09:05:10|91267.4|91217.4|91277.3|91227.3|91278.1|91228.1|91267.4|91217.4|49
1640595920000|2021-12-27 09:05:20|91277.6|91227.6|91275|91225|91278.4|91228.4|91275|91225|38
1640595930000|2021-12-27 09:05:30|91274.8|91224.8|91271.3|91221.3|91276.9|91226.9|91271.2|91221.2|33
1640595940000|2021-12-27 09:05:40|91271.6|91221.6|91274.6|91224.6|91278.2|91228.2|91269.8|91219.8|34
1640595950000|2021-12-27 09:05:50|91274.7|91224.7|91278.3|91228.3|91278.7|91228.7|91274.6|91224.6|30
1640595960000|2021-12-27 09:06:00|91278|91228|91287.5|91237.5|91289.4|91239.4|91277|91227|50
1640595970000|2021-12-27 09:06:10|91288.7|91238.7|91287.2|91237.2|91289.1|91239.1|91284.8|91234.8|57
1640595980000|2021-12-27 09:06:20|91287.4|91237.4|91285|91235|91287.6|91237.6|91284.4|91234.4|24
1640595990000|2021-12-27 09:06:30|91285.1|91235.1|91285.2|91235.2|91285.8|91235.8|91284|91234|35
1640596000000|2021-12-27 09:06:40|91285.8|91235.8|91285.6|91235.6|91289|91239|91283.9|91233.9|33
1640596010000|2021-12-27 09:06:50|91285.2|91235.2|91280.5|91230.5|91285.7|91235.7|91280.2|91230.2|37
1640596020000|2021-12-27 09:07:00|91281.4|91231.4|91283.5|91233.5|91284.2|91234.2|91281.3|91231.3|38
1640596030000|2021-12-27 09:07:10|91283.6|91233.6|91283.5|91233.5|91283.7|91233.7|91282.4|91232.4|22
1640596040000|2021-12-27 09:07:20|91283.4|91233.4|91279.5|91229.5|91284.5|91234.5|91279.5|91229.5|24
1640596050000|2021-12-27 09:07:30|91279.9|91229.9|91266.4|91216.4|91280.1|91230.1|91251.1|91201.1|64
1640596060000|2021-12-27 09:07:40|91266.6|91216.6|91266.6|91216.6|91270.9|91220.9|91265.3|91215.3|47
1640596070000|2021-12-27 09:07:50|91266.4|91216.4|91261.4|91211.4|91267|91217|91258.8|91208.8|34
1640596080000|2021-12-27 09:08:00|91261.5|91211.5|91263.3|91213.3|91263.9|91213.9|91259.5|91209.5|20
1640596090000|2021-12-27 09:08:10|91262.1|91212.1|91258.6|91208.6|91262.1|91212.1|91256.4|91206.4|39
1640596100000|2021-12-27 09:08:20|91258.8|91208.8|91250.4|91200.4|91258.8|91208.8|91249.2|91199.2|50
1640596110000|2021-12-27 09:08:30|91250.6|91200.6|91250.3|91200.3|91251|91201|91249.5|91199.5|33
1640596120000|2021-12-27 09:08:40|91250.6|91200.6|91249.4|91199.4|91250.6|91200.6|91248.7|91198.7|20
1640596130000|2021-12-27 09:08:50|91249.3|91199.3|91251.8|91201.8|91251.8|91201.8|91249.1|91199.1|13
1640596140000|2021-12-27 09:09:00|91251.5|91201.5|91253.1|91203.1|91254.6|91213.8|91238.5|91201.2|23
1640596150000|2021-12-27 09:09:10|91252.1|91202.1|91253.9|91203.9|91256.5|91206.5|91252.1|91202.1|26
1640596160000|2021-12-27 09:09:20|91251.8|91201.8|91246.4|91196.4|91251.8|91201.8|91241.1|91191.1|40
1640596170000|2021-12-27 09:09:30|91246.6|91196.6|91247.4|91197.4|91247.4|91197.4|91243.9|91193.9|26
1640596180000|2021-12-27 09:09:40|91246.1|91196.1|91241.9|91191.9|91246.1|91196.1|91240.5|91190.5|33
1640596190000|2021-12-27 09:09:50|91242.1|91192.1|91245.2|91195.2|91246.4|91196.4|91241.1|91191.1|32
1640596200000|2021-12-27 09:10:00|91244.9|91194.9|91246.2|91196.2|91248.3|91198.3|91244.5|91194.5|22
1640596210000|2021-12-27 09:10:10|91246.3|91196.3|91249|91199|91250|91211.9|91235.7|91195.5|35
1640596220000|2021-12-27 09:10:20|91247.4|91197.4|91250.4|91200.4|91252.5|91202.5|91247.4|91197.4|27
1640596230000|2021-12-27 09:10:30|91249.8|91199.8|91253.1|91203.1|91253.1|91203.1|91249.8|91199.8|22
1640596240000|2021-12-27 09:10:40|91253.8|91203.8|91249.4|91199.4|91255|91205|91249.4|91199.4|30
1640596250000|2021-12-27 09:10:50|91248.8|91198.8|91251.5|91201.5|91252|91202|91248.8|91198.8|36
1640596260000|2021-12-27 09:11:00|91252|91202|91251.9|91201.9|91254.6|91204.6|91251.8|91201.8|24
1640596270000|2021-12-27 09:11:10|91253.6|91203.6|91240|91190|91253.7|91203.7|91237.2|91187.2|45
1640596280000|2021-12-27 09:11:20|91240.2|91190.2|91246.7|91196.7|91256.3|91209.3|91234.3|91188.3|56
1640596290000|2021-12-27 09:11:30|91246.3|91196.3|91254|91204|91255|91205|91245.8|91195.8|38
1640596300000|2021-12-27 09:11:40|91254.1|91204.1|91254.4|91204.4|91255.7|91205.7|91253.8|91203.8|24
1640596310000|2021-12-27 09:11:50|91254.5|91204.5|91250.1|91200.1|91255.1|91205.1|91248.7|91198.7|17
1640596320000|2021-12-27 09:12:00|91248.7|91198.7|91252.6|91202.6|91254.3|91204.3|91248.3|91198.3|31
1640596330000|2021-12-27 09:12:10|91252.7|91202.7|91252.8|91202.8|91254.9|91204.9|91251.7|91201.7|26
1640596340000|2021-12-27 09:12:20|91253.5|91203.5|91250.2|91200.2|91253.5|91203.5|91249.6|91199.6|19
1640596350000|2021-12-27 09:12:30|91250.4|91200.4|91250.2|91200.2|91251.5|91201.5|91250|91200|23
1640596360000|2021-12-27 09:12:40|91250.4|91200.4|91240.6|91215.6|91251.8|91215.6|91240.6|91199.9|10
1640596370000|2021-12-27 09:12:50|91248.8|91198.8|91249|91199|91249|91199|91242.4|91192.4|33
1640596380000|2021-12-27 09:13:00|91248.8|91198.8|91244.7|91194.7|91257.3|91207.3|91244.4|91194.4|37
1640596390000|2021-12-27 09:13:10|91244.3|91194.3|91246.3|91196.3|91247.9|91197.9|91243.9|91193.9|20
1640596400000|2021-12-27 09:13:20|91246.6|91196.6|91247.7|91197.7|91249.6|91199.6|91246.1|91196.1|22
1640596410000|2021-12-27 09:13:30|91247.6|91197.6|91248.2|91198.2|91248.2|91198.2|91247.1|91197.1|19
1640596420000|2021-12-27 09:13:40|91247.9|91197.9|91252.8|91202.8|91254.1|91214.9|91235.3|91197.6|25
1640596430000|2021-12-27 09:13:50|91252|91202|91252.8|91202.8|91254.4|91204.4|91252|91202|25
1640596440000|2021-12-27 09:14:00|91252.2|91202.2|91246|91196|91253.4|91203.4|91242.5|91192.5|35
1640596450000|2021-12-27 09:14:10|91245.9|91195.9|91246.6|91196.6|91247|91203.2|91228.2|91188.2|39
1640596460000|2021-12-27 09:14:20|91246|91196|91246.3|91196.3|91248.2|91198.2|91244.2|91194.2|33
1640596470000|2021-12-27 09:14:30|91246.5|91196.5|91244.5|91194.5|91247.1|91197.1|91242.2|91192.2|49
1640596480000|2021-12-27 09:14:40|91244.6|91194.6|91244.8|91194.8|91245.6|91195.6|91243.9|91193.9|29
1640596490000|2021-12-27 09:14:50|91244.7|91194.7|91245.1|91195.1|91245.6|91195.6|91243.4|91193.4|21
1640596500000|2021-12-27 09:15:00|91245.2|91195.2|91252.9|91202.9|91254.7|91208.2|91231.7|91195.2|31
1640596510000|2021-12-27 09:15:10|91253.5|91203.5|91260.7|91210.7|91264.2|91214.2|91253.5|91203.5|38
1640596520000|2021-12-27 09:15:20|91262.3|91212.3|91269.4|91219.4|91271.1|91221.1|91260.8|91210.8|37
1640596530000|2021-12-27 09:15:30|91270.6|91220.6|91276.1|91226.1|91277.6|91227.6|91270.6|91220.6|27
1640596540000|2021-12-27 09:15:40|91275.9|91225.9|91287.8|91237.8|91288.5|91246.2|91271.2|91224.8|33
1640596550000|2021-12-27 09:15:50|91286|91236|91285.6|91235.6|91287.7|91237.7|91283|91233|34
1640596560000|2021-12-27 09:16:00|91286.1|91236.1|91290.9|91240.9|91291.8|91241.8|91286.1|91236.1|39
1640596570000|2021-12-27 09:16:10|91290.7|91240.7|91304.4|91254.4|91306.9|91256.9|91290.7|91240.7|33
1640596580000|2021-12-27 09:16:20|91303.6|91253.6|91303|91253|91305.2|91255.2|91303|91253|13
1640596590000|2021-12-27 09:16:30|91303.2|91253.2|91297.1|91247.1|91303.4|91253.4|91295.7|91245.7|25
1640596600000|2021-12-27 09:16:40|91295.5|91245.5|91300.1|91250.1|91301.1|91251.1|91295.5|91245.5|24
1640596610000|2021-12-27 09:16:50|91300.3|91250.3|91295.3|91245.3|91303.6|91253.6|91293.2|91243.2|32
1640596620000|2021-12-27 09:17:00|91293.1|91243.1|91293.7|91243.7|91298.8|91255.1|91279.6|91239.9|40
1640596630000|2021-12-27 09:17:10|91293.2|91243.2|91292.6|91242.6|91295|91245|91290.1|91240.1|28
1640596640000|2021-12-27 09:17:20|91292.3|91242.3|91294|91244|91294.1|91244.1|91291.2|91241.2|30
1640596650000|2021-12-27 09:17:30|91293.6|91243.6|91291.6|91241.6|91294.4|91244.4|91291.6|91241.6|12
1640596660000|2021-12-27 09:17:40|91291.8|91241.8|91292.5|91242.5|91292.5|91242.5|91290.7|91240.7|17
1640596670000|2021-12-27 09:17:50|91292.6|91242.6|91295.9|91245.9|91295.9|91245.9|91292.4|91242.4|15
1640596680000|2021-12-27 09:18:00|91295.1|91245.1|91301.7|91251.7|91301.9|91258.2|91280.3|91243|38
1640596690000|2021-12-27 09:18:10|91302|91252|91303.6|91253.6|91304.9|91254.9|91301.6|91251.6|41
1640596700000|2021-12-27 09:18:20|91303.5|91253.5|91305.7|91255.7|91306.1|91256.1|91303.2|91253.2|24
1640596710000|2021-12-27 09:18:30|91305.9|91255.9|91303.1|91253.1|91306|91256|91301.8|91251.8|30
1640596720000|2021-12-27 09:18:40|91303|91253|91305.5|91255.5|91305.5|91255.5|91302.8|91252.8|19
1640596730000|2021-12-27 09:18:50|91305.2|91255.2|91296.6|91246.6|91307|91257|91294|91244|24
1640596740000|2021-12-27 09:19:00|91296.8|91246.8|91293.3|91243.3|91296.8|91255.2|91280.2|91237.3|29
1640596750000|2021-12-27 09:19:10|91293|91243|91293.5|91243.5|91293.5|91243.5|91291.2|91241.2|25
1640596760000|2021-12-27 09:19:20|91293.7|91243.7|91293.4|91243.4|91294|91244|91290.3|91240.3|22
1640596770000|2021-12-27 09:19:30|91293.1|91243.1|91292.4|91242.4|91294.2|91244.2|91287.8|91237.8|31
1640596780000|2021-12-27 09:19:40|91291.6|91241.6|91289.4|91239.4|91292.7|91242.7|91288|91238|30
1640596790000|2021-12-27 09:19:50|91289.3|91239.3|91283|91233|91290.2|91240.2|91283|91233|23
1640596800000|2021-12-27 09:20:00|91283.8|91233.8|91308.3|91258.3|91310.9|91260.9|91281.7|91231.7|48
1640596810000|2021-12-27 09:20:10|91308.6|91258.6|91308.6|91258.6|91310.6|91260.6|91307|91257|27
1640596820000|2021-12-27 09:20:20|91308.8|91258.8|91309.7|91259.7|91310.5|91260.5|91308.4|91258.4|32
1640596830000|2021-12-27 09:20:30|91309.4|91259.4|91310.6|91260.6|91311.5|91261.5|91307.8|91257.8|43
1640596840000|2021-12-27 09:20:40|91310.1|91260.1|91307.7|91257.7|91310.2|91260.2|91307.1|91257.1|23
1640596850000|2021-12-27 09:20:50|91308.7|91258.7|91304.5|91254.5|91309.5|91259.5|91301.5|91251.5|36
1640596860000|2021-12-27 09:21:00|91304.7|91254.7|91316.4|91266.4|91321.1|91271.1|91304.4|91254.4|58
1640596870000|2021-12-27 09:21:10|91316.2|91266.2|91314.9|91264.9|91318.4|91268.4|91313.5|91263.5|44
1640596880000|2021-12-27 09:21:20|91315.8|91265.8|91318.9|91268.9|91319.4|91269.4|91315.4|91265.4|31
1640596890000|2021-12-27 09:21:30|91318.2|91268.2|91316.5|91266.5|91319.2|91269.2|91315.5|91265.5|31
1640596900000|2021-12-27 09:21:40|91315.9|91265.9|91311.2|91261.2|91318.3|91268.3|91311.2|91261.2|30
1640596910000|2021-12-27 09:21:50|91315.3|91265.3|91351.3|91301.3|91351.6|91312.2|91315.2|91265.2|62
1640596920000|2021-12-27 09:22:00|91350|91300|91347.1|91297.1|91352.1|91302.1|91342.5|91292.5|30
1640596930000|2021-12-27 09:22:10|91346.9|91296.9|91348.5|91298.5|91350|91300|91344.6|91294.6|29
1640596940000|2021-12-27 09:22:20|91347.7|91297.7|91347|91297|91347.9|91297.9|91346.6|91296.6|15
1640596950000|2021-12-27 09:22:30|91346.8|91296.8|91343.2|91293.2|91347|91297|91343.2|91293.2|26
1640596960000|2021-12-27 09:22:40|91343.3|91293.3|91329.2|91279.2|91343.7|91299|91323.9|91278|49
1640596970000|2021-12-27 09:22:50|91327.4|91277.4|91328.5|91278.5|91330.5|91280.5|91327.4|91277.4|29
1640596980000|2021-12-27 09:23:00|91328.6|91278.6|91329.1|91279.1|91329.9|91279.9|91328.2|91278.2|32
1640596990000|2021-12-27 09:23:10|91329.2|91279.2|91314.1|91264.1|91330.7|91280.7|91313.5|91263.5|46
1640597000000|2021-12-27 09:23:20|91313.4|91263.4|91310.2|91260.2|91313.4|91272.2|91296.8|91256.2|39
1640597010000|2021-12-27 09:23:30|91310.1|91260.1|91315|91265|91315|91265|91307.3|91257.3|23
1640597020000|2021-12-27 09:23:40|91314.9|91264.9|91327.8|91277.8|91327.8|91277.8|91310|91260|62
1640597030000|2021-12-27 09:23:50|91327.7|91277.7|91326.4|91276.4|91327.7|91290.6|91314.6|91274.6|35
1640597040000|2021-12-27 09:24:00|91325.1|91275.1|91324|91274|91328.8|91278.8|91319.5|91269.5|40
1640597050000|2021-12-27 09:24:10|91319.7|91269.7|91329.5|91279.5|91333.5|91283.5|91316.9|91266.9|44
1640597060000|2021-12-27 09:24:20|91330.3|91280.3|91337.5|91287.5|91337.5|91287.5|91328.3|91278.3|42
1640597070000|2021-12-27 09:24:30|91339.2|91289.2|91338.2|91288.2|91339.2|91289.2|91335.9|91285.9|31
1640597080000|2021-12-27 09:24:40|91338.1|91288.1|91347.8|91297.8|91348.4|91298.4|91338.1|91288.1|46
1640597090000|2021-12-27 09:24:50|91347.9|91297.9|91349.5|91299.5|91350.2|91300.2|91347.4|91297.4|21
1640597100000|2021-12-27 09:25:00|91348.9|91298.9|91348.6|91298.6|91349.9|91299.9|91346.1|91296.1|24
1640597110000|2021-12-27 09:25:10|91348.2|91298.2|91350|91300|91350|91300|91347.2|91297.2|19
1640597120000|2021-12-27 09:25:20|91349.7|91299.7|91344.3|91294.3|91349.7|91308.2|91333.2|91287.8|36
1640597130000|2021-12-27 09:25:30|91344.1|91294.1|91344.4|91294.4|91344.7|91294.7|91342.5|91292.5|21
1640597140000|2021-12-27 09:25:40|91343.9|91293.9|91335.3|91285.3|91343.9|91293.9|91331|91281|46
1640597150000|2021-12-27 09:25:50|91335.4|91285.4|91335.1|91285.1|91338|91288|91331|91281|28
1640597160000|2021-12-27 09:26:00|91334.8|91284.8|91334.3|91284.3|91336.3|91286.3|91329.2|91279.2|39
1640597170000|2021-12-27 09:26:10|91333.7|91283.7|91333.1|91283.1|91333.7|91283.7|91332.7|91282.7|19
1640597180000|2021-12-27 09:26:20|91333.2|91283.2|91328.5|91278.5|91333.3|91283.3|91328.1|91278.1|12
1640597190000|2021-12-27 09:26:30|91328.6|91278.6|91329|91279|91330.7|91280.7|91328.6|91278.6|17
1640597200000|2021-12-27 09:26:40|91330.6|91280.6|91336.6|91286.6|91339.8|91289.8|91329.6|91279.6|27
1640597210000|2021-12-27 09:26:50|91337.3|91287.3|91326.8|91276.8|91338|91288|91322.3|91272.3|40
1640597220000|2021-12-27 09:27:00|91330.1|91280.1|91335.1|91285.1|91336.8|91286.8|91329.7|91279.7|36
1640597230000|2021-12-27 09:27:10|91335.4|91285.4|91334.6|91284.6|91335.4|91285.4|91333.5|91283.5|22
1640597240000|2021-12-27 09:27:20|91334.7|91284.7|91333.8|91283.8|91335|91285|91333.5|91283.5|18
1640597250000|2021-12-27 09:27:30|91333.9|91283.9|91329.9|91279.9|91334.3|91284.3|91326.7|91276.7|38
1640597260000|2021-12-27 09:27:40|91330.1|91280.1|91329.1|91279.1|91330.4|91280.4|91328.9|91278.9|27
1640597270000|2021-12-27 09:27:50|91329.4|91279.4|91329.6|91279.6|91329.6|91279.6|91322.8|91272.8|29
1640597280000|2021-12-27 09:28:00|91329.7|91279.7|91328.9|91278.9|91329.7|91279.7|91327.6|91277.6|27
1640597290000|2021-12-27 09:28:10|91329.2|91279.2|91329.2|91279.2|91329.6|91279.6|91328.9|91278.9|10
1640597300000|2021-12-27 09:28:20|91329.4|91279.4|91326.4|91276.4|91329.4|91279.4|91323.5|91273.5|8
1640597310000|2021-12-27 09:28:30|91328.7|91278.7|91333.3|91283.3|91334.1|91284.1|91325.5|91275.5|30
1640597320000|2021-12-27 09:28:40|91333.2|91283.2|91332.3|91282.3|91334.4|91284.4|91331.7|91281.7|20
1640597330000|2021-12-27 09:28:50|91332.1|91282.1|91329.9|91279.9|91335.9|91285.9|91328.7|91278.7|38
1640597340000|2021-12-27 09:29:00|91330|91280|91326.2|91276.2|91331.3|91281.3|91325|91275|32
1640597350000|2021-12-27 09:29:10|91326.5|91276.5|91328.2|91278.2|91328.2|91278.2|91325.3|91275.3|32
1640597360000|2021-12-27 09:29:20|91329.3|91279.3|91330.9|91280.9|91334.4|91284.4|91328.9|91278.9|43
1640597370000|2021-12-27 09:29:30|91324.8|91274.8|91323.9|91273.9|91328.1|91278.1|91319.2|91269.2|37
1640597380000|2021-12-27 09:29:40|91323.2|91273.2|91324.9|91274.9|91325.5|91275.5|91322.9|91272.9|19
1640597390000|2021-12-27 09:29:50|91325.1|91275.1|91324.3|91274.3|91325.1|91275.1|91322.2|91272.2|26
1640597400000|2021-12-27 09:30:00|91324.4|91274.4|91330.2|91280.2|91331.6|91293.7|91318.1|91271.8|44
1640597410000|2021-12-27 09:30:10|91330.4|91280.4|91326.9|91276.9|91331.2|91281.2|91325.1|91275.1|31
1640597420000|2021-12-27 09:30:20|91327.5|91277.5|91327.7|91277.7|91329.9|91279.9|91327.4|91277.4|23
1640597430000|2021-12-27 09:30:30|91328.5|91278.5|91299.3|91274.3|91328.5|91278.5|91299.3|91262.8|41
1640597440000|2021-12-27 09:30:40|91299.7|91274.7|91312.3|91262.3|91315.9|91277.6|91299.7|91259.3|29
1640597450000|2021-12-27 09:30:50|91314.8|91264.8|91333.7|91283.7|91333.7|91286.9|91309.9|91264.8|44
1640597460000|2021-12-27 09:31:00|91334.3|91284.3|91333.3|91283.3|91334.6|91284.6|91331.7|91281.7|23
1640597470000|2021-12-27 09:31:10|91333.5|91283.5|91337|91287|91337|91299.6|91324|91283.5|23
1640597480000|2021-12-27 09:31:20|91336.8|91286.8|91331.2|91281.2|91337.1|91287.1|91330.8|91280.8|29
1640597490000|2021-12-27 09:31:30|91331.4|91281.4|91324.7|91274.7|91332.3|91288.2|91312.4|91273.1|42
1640597500000|2021-12-27 09:31:40|91324.8|91274.8|91328.9|91278.9|91330.2|91292.7|91315.3|91274.4|32
1640597510000|2021-12-27 09:31:50|91328.7|91278.7|91320.4|91270.4|91329.1|91287.9|91311.8|91270.2|41
1640597520000|2021-12-27 09:32:00|91321|91271|91321.1|91271.1|91323.1|91284.3|91305.9|91267.5|27
1640597530000|2021-12-27 09:32:10|91320.7|91270.7|91319.8|91269.8|91321.2|91281.4|91305.1|91268.1|44
1640597540000|2021-12-27 09:32:20|91320.2|91270.2|91321.2|91271.2|91322.4|91272.4|91320.2|91270.2|22
1640597550000|2021-12-27 09:32:30|91321.1|91271.1|91303.4|91253.4|91330.2|91289|91301.5|91251.5|40
1640597560000|2021-12-27 09:32:40|91304.4|91254.4|91309.4|91259.4|91309.4|91259.4|91304.4|91254.4|44
1640597570000|2021-12-27 09:32:50|91309.5|91259.5|91310.7|91260.7|91312.4|91262.4|91307.4|91257.4|46
1640597580000|2021-12-27 09:33:00|91313.4|91263.4|91315.6|91265.6|91316.2|91266.2|91312.2|91262.2|39
1640597590000|2021-12-27 09:33:10|91316|91266|91309.4|91259.4|91316.7|91266.7|91309.3|91259.3|34
1640597600000|2021-12-27 09:33:20|91309.1|91259.1|91315.2|91265.2|91315.7|91265.7|91308.7|91258.7|38
1640597610000|2021-12-27 09:33:30|91315.5|91265.5|91316.6|91266.6|91317.3|91267.3|91314.9|91264.9|45
1640597620000|2021-12-27 09:33:40|91316.8|91266.8|91319.3|91269.3|91320|91270|91316.8|91266.8|36
1640597630000|2021-12-27 09:33:50|91319.4|91269.4|91319.7|91269.7|91320|91270|91319.3|91269.3|20
1640597640000|2021-12-27 09:34:00|91319.6|91269.6|91310.8|91260.8|91319.7|91269.7|91310.8|91260.8|32
1640597650000|2021-12-27 09:34:10|91310.7|91260.7|91312.4|91262.4|91313|91263|91310.7|91260.7|43
1640597660000|2021-12-27 09:34:20|91312.3|91262.3|91312.9|91262.9|91313|91263|91311.6|91261.6|29
1640597670000|2021-12-27 09:34:30|91312.8|91262.8|91310.2|91260.2|91312.8|91262.8|91309.4|91259.4|14
1640597680000|2021-12-27 09:34:40|91310|91260|91310.8|91260.8|91311|91261|91309.7|91259.7|7
1640597690000|2021-12-27 09:34:50|91296|91271|91310.2|91260.2|91312|91271|91296|91256.4|30
1640597700000|2021-12-27 09:35:00|91308.9|91258.9|91297.6|91272.6|91312.3|91272.6|91297.6|91258.9|18
1640597710000|2021-12-27 09:35:10|91310|91260|91305.6|91255.6|91312.6|91270.6|91295.6|91251.7|40
1640597720000|2021-12-27 09:35:20|91305.3|91255.3|91305.5|91255.5|91306|91256|91304|91254|34
1640597730000|2021-12-27 09:35:30|91305.6|91255.6|91307.5|91257.5|91307.8|91257.8|91305.4|91255.4|25
1640597740000|2021-12-27 09:35:40|91307.6|91257.6|91310.3|91260.3|91311.4|91261.4|91307.6|91257.6|12
1640597750000|2021-12-27 09:35:50|91310.2|91260.2|91322.3|91272.3|91330.6|91280.6|91310.1|91260.1|50
1640597760000|2021-12-27 09:36:00|91322.1|91272.1|91320.6|91270.6|91322.6|91272.6|91317.8|91267.8|16
1640597770000|2021-12-27 09:36:10|91322.7|91272.7|91323.5|91273.5|91323.6|91273.6|91322.2|91272.2|28
1640597780000|2021-12-27 09:36:20|91323.8|91273.8|91319.4|91269.4|91323.8|91273.8|91316.5|91266.5|38
1640597790000|2021-12-27 09:36:30|91319.5|91269.5|91320.1|91270.1|91320.2|91270.2|91318.4|91268.4|26
1640597800000|2021-12-27 09:36:40|91319.9|91269.9|91315.4|91265.4|91320.2|91270.2|91313.4|91263.4|42
1640597810000|2021-12-27 09:36:50|91315.3|91265.3|91313|91263|91315.6|91265.6|91312.6|91262.6|22
1640597820000|2021-12-27 09:37:00|91313.1|91263.1|91314|91264|91317.2|91267.2|91312.1|91262.1|27
1640597830000|2021-12-27 09:37:10|91314.6|91264.6|91317.1|91267.1|91317.5|91267.5|91314|91264|23
1640597840000|2021-12-27 09:37:20|91317|91267|91318.1|91268.1|91318.5|91268.5|91316.8|91266.8|31
1640597850000|2021-12-27 09:37:30|91318.2|91268.2|91315.3|91265.3|91318.4|91276.2|91297.6|91261|41
1640597860000|2021-12-27 09:37:40|91315|91265|91313.5|91263.5|91315.2|91265.2|91311.3|91261.3|38
1640597870000|2021-12-27 09:37:50|91313.4|91263.4|91316.8|91266.8|91317.1|91267.1|91312.6|91262.6|20
1640597880000|2021-12-27 09:38:00|91316.7|91266.7|91316.6|91266.6|91317|91267|91315.4|91265.4|20
1640597890000|2021-12-27 09:38:10|91316.8|91266.8|91317|91267|91317|91267|91316|91266|19
1640597900000|2021-12-27 09:38:20|91314.9|91264.9|91310.4|91260.4|91314.9|91264.9|91309.3|91259.3|37
1640597910000|2021-12-27 09:38:30|91310.5|91260.5|91303.3|91278.3|91315.1|91279.3|91298|91260.5|35
1640597920000|2021-12-27 09:38:40|91304.4|91279.4|91321.8|91271.8|91323.1|91280.6|91303.6|91269.7|33
1640597930000|2021-12-27 09:38:50|91321.3|91271.3|91321.8|91271.8|91323.2|91273.2|91320.9|91270.9|26
1640597940000|2021-12-27 09:39:00|91321.5|91271.5|91320.6|91270.6|91322.3|91272.3|91320.1|91270.1|30
1640597950000|2021-12-27 09:39:10|91320.8|91270.8|91325.7|91275.7|91325.9|91275.9|91318.7|91268.7|30
1640597960000|2021-12-27 09:39:20|91325.8|91275.8|91324.7|91274.7|91326.6|91287.5|91308.1|91270.6|28
1640597970000|2021-12-27 09:39:30|91324.8|91274.8|91318.7|91293.7|91329.3|91293.7|91304.6|91267.6|39
1640597980000|2021-12-27 09:39:40|91329|91279|91328.2|91278.2|91329.8|91279.8|91326.3|91276.3|30
1640597990000|2021-12-27 09:39:50|91328.3|91278.3|91327|91277|91328.3|91278.3|91325.8|91275.8|24
1640598000000|2021-12-27 09:40:00|91326.7|91276.7|91288.2|91238.2|91326.7|91276.7|91286.9|91236.9|49
1640598010000|2021-12-27 09:40:10|91289.4|91239.4|91281.6|91231.6|91290.7|91240.7|91277.6|91227.6|52
1640598020000|2021-12-27 09:40:20|91280.1|91230.1|91278.4|91228.4|91281|91231|91277.9|91227.9|27
1640598030000|2021-12-27 09:40:30|91277.6|91227.6|91279.5|91229.5|91282.7|91232.7|91275.9|91225.9|43
1640598040000|2021-12-27 09:40:40|91279.3|91229.3|91274|91224|91281|91231|91274|91224|20
1640598050000|2021-12-27 09:40:50|91272.2|91222.2|91255.3|91205.3|91276.2|91226.2|91253.4|91203.4|50
1640598060000|2021-12-27 09:41:00|91256|91206|91251.9|91201.9|91257|91207|91251.8|91201.8|34
1640598070000|2021-12-27 09:41:10|91251.6|91201.6|91256|91206|91256|91206|91250.9|91200.9|32
1640598080000|2021-12-27 09:41:20|91256.1|91206.1|91256.7|91206.7|91256.9|91206.9|91255.8|91205.8|24
1640598090000|2021-12-27 09:41:30|91256.5|91206.5|91252.2|91202.2|91256.5|91206.5|91252.2|91202.2|20
1640598100000|2021-12-27 09:41:40|91251.9|91201.9|91250.4|91200.4|91253.9|91203.9|91250.4|91200.4|33
1640598110000|2021-12-27 09:41:50|91250.3|91200.3|91250.9|91200.9|91251.9|91201.9|91250.1|91200.1|29
1640598120000|2021-12-27 09:42:00|91251.3|91201.3|91256|91206|91256|91206|91250.9|91200.9|29
1640598130000|2021-12-27 09:42:10|91255.9|91205.9|91256.5|91206.5|91256.6|91206.6|91255.3|91205.3|15
1640598140000|2021-12-27 09:42:20|91256.3|91206.3|91269.2|91219.2|91270|91220|91256.3|91206.3|21
1640598150000|2021-12-27 09:42:30|91268.8|91218.8|91269.3|91219.3|91269.3|91219.3|91266.5|91216.5|40
1640598160000|2021-12-27 09:42:40|91269.2|91219.2|91291.4|91241.4|91293.9|91243.9|91266.8|91216.8|48
1640598170000|2021-12-27 09:42:50|91291.6|91241.6|91293.8|91243.8|91293.8|91243.8|91291|91241|21
1640598180000|2021-12-27 09:43:00|91296.9|91246.9|91295.8|91245.8|91297|91247|91295.2|91245.2|18
1640598190000|2021-12-27 09:43:10|91295.7|91245.7|91298.2|91248.2|91298.3|91256.6|91281.6|91243.7|21
1640598200000|2021-12-27 09:43:20|91298.8|91248.8|91284.3|91259.3|91300.1|91264.6|91280.1|91242.7|23
1640598210000|2021-12-27 09:43:30|91284.1|91259.1|91293.9|91243.9|91295.6|91259.1|91283.8|91243.5|16
1640598220000|2021-12-27 09:43:40|91293.7|91243.7|91292.5|91242.5|91293.7|91243.7|91292.5|91242.5|10
1640598230000|2021-12-27 09:43:50|91292.6|91242.6|91281.4|91231.4|91294.7|91244.7|91280.8|91230.8|36
1640598240000|2021-12-27 09:44:00|91281.2|91231.2|91282.2|91232.2|91282.4|91232.4|91281.2|91231.2|26
1640598250000|2021-12-27 09:44:10|91282.5|91232.5|91277.7|91227.7|91282.5|91232.5|91275.9|91225.9|27
1640598260000|2021-12-27 09:44:20|91277|91227|91277|91227|91278.1|91228.1|91277|91227|13
1640598270000|2021-12-27 09:44:30|91277.5|91227.5|91277.3|91227.3|91277.5|91227.5|91276.7|91226.7|9
1640598280000|2021-12-27 09:44:40|91277.7|91227.7|91275.7|91225.7|91277.7|91240.4|91264.7|91225.1|12
1640598290000|2021-12-27 09:44:50|91276|91226|91275.6|91225.6|91277.2|91227.2|91275|91225|18
1640598300000|2021-12-27 09:45:00|91277.5|91227.5|91282.6|91232.6|91282.8|91232.8|91277.5|91227.5|23
1640598310000|2021-12-27 09:45:10|91283.8|91233.8|91282.3|91232.3|91284|91234|91281.9|91231.9|19
1640598320000|2021-12-27 09:45:20|91283.9|91233.9|91283.9|91233.9|91284.1|91234.1|91283.5|91233.5|17
1640598330000|2021-12-27 09:45:30|91283.6|91233.6|91284.5|91234.5|91284.5|91234.5|91283.6|91233.6|11
1640598340000|2021-12-27 09:45:40|91284.4|91234.4|91282|91232|91285.9|91235.9|91282|91232|28
1640598350000|2021-12-27 09:45:50|91282.3|91232.3|91280.8|91230.8|91282.5|91232.5|91279.7|91229.7|26
1640598360000|2021-12-27 09:46:00|91281.2|91231.2|91279|91229|91281.2|91231.2|91278.9|91228.9|28
1640598370000|2021-12-27 09:46:10|91279.2|91229.2|91276.8|91226.8|91280|91230|91274.9|91224.9|39
1640598380000|2021-12-27 09:46:20|91276.7|91226.7|91275.5|91225.5|91277.9|91227.9|91275.1|91225.1|29
1640598390000|2021-12-27 09:46:30|91276.3|91226.3|91281.2|91231.2|91281.2|91231.2|91275.9|91225.9|24
1640598400000|2021-12-27 09:46:40|91281.3|91231.3|91279.8|91229.8|91283.5|91233.5|91278.7|91228.7|39
1640598410000|2021-12-27 09:46:50|91279.9|91229.9|91280|91230|91280.9|91230.9|91279.7|91229.7|24
1640598420000|2021-12-27 09:47:00|91280.4|91230.4|91275.7|91225.7|91281.2|91231.2|91275|91225|20
1640598430000|2021-12-27 09:47:10|91276.6|91226.6|91279.4|91229.4|91279.4|91229.4|91274.6|91224.6|20
1640598440000|2021-12-27 09:47:20|91279.3|91229.3|91272.8|91222.8|91281.5|91231.5|91270.8|91220.8|37
1640598450000|2021-12-27 09:47:30|91273.2|91223.2|91272|91222|91273.3|91223.3|91270.2|91220.2|24
1640598460000|2021-12-27 09:47:40|91271.6|91221.6|91276.4|91226.4|91276.4|91226.4|91269.2|91219.2|30
1640598470000|2021-12-27 09:47:50|91278.9|91228.9|91270.9|91220.9|91279.3|91229.3|91270.9|91220.9|48
1640598480000|2021-12-27 09:48:00|91270.6|91220.6|91270.5|91220.5|91274.8|91224.8|91270.3|91220.3|27
1640598490000|2021-12-27 09:48:10|91270.4|91220.4|91264.1|91214.1|91271.2|91221.2|91263.4|91213.4|32
1640598500000|2021-12-27 09:48:20|91263.7|91213.7|91265.2|91215.2|91266.8|91216.8|91261.5|91211.5|31
1640598510000|2021-12-27 09:48:30|91264.6|91214.6|91258.1|91208.1|91265.4|91215.4|91257.6|91207.6|36
1640598520000|2021-12-27 09:48:40|91259.4|91209.4|91260|91210|91260.8|91210.8|91257.7|91207.7|32
1640598530000|2021-12-27 09:48:50|91260.8|91210.8|91263.1|91213.1|91263.8|91213.8|91260.8|91210.8|36
1640598540000|2021-12-27 09:49:00|91263.3|91213.3|91263.3|91213.3|91263.7|91213.7|91262.1|91212.1|25
1640598550000|2021-12-27 09:49:10|91263.4|91213.4|91255.9|91205.9|91263.4|91213.4|91254.9|91204.9|46
1640598560000|2021-12-27 09:49:20|91255.7|91205.7|91256.9|91206.9|91258.5|91208.5|91254.9|91204.9|31
1640598570000|2021-12-27 09:49:30|91257.2|91207.2|91258|91208|91258|91208|91255.8|91205.8|22
1640598580000|2021-12-27 09:49:40|91258.1|91208.1|91259.9|91209.9|91261|91211|91250.8|91200.8|42
1640598590000|2021-12-27 09:49:50|91259.5|91209.5|91260.4|91210.4|91264.3|91214.3|91258.9|91208.9|45
1640598600000|2021-12-27 09:50:00|91261.6|91211.6|91260.8|91210.8|91262.5|91212.5|91259.7|91209.7|23
1640598610000|2021-12-27 09:50:10|91263.8|91213.8|91263|91213|91263.8|91213.8|91261|91211|33
1640598620000|2021-12-27 09:50:20|91263.3|91213.3|91259.2|91209.2|91264.7|91219.2|91244.2|91206.4|47
1640598630000|2021-12-27 09:50:30|91258.7|91208.7|91258.3|91208.3|91259.8|91209.8|91257.1|91207.1|32
1640598640000|2021-12-27 09:50:40|91258.8|91208.8|91257.2|91207.2|91264.5|91214.5|91254.9|91204.9|45
1640598650000|2021-12-27 09:50:50|91257.6|91207.6|91256.8|91206.8|91257.6|91207.6|91255.6|91205.6|17
1640598660000|2021-12-27 09:51:00|91257.2|91207.2|91255.1|91205.1|91258.7|91208.7|91254.5|91204.5|35
1640598670000|2021-12-27 09:51:10|91255.2|91205.2|91255.3|91205.3|91256.6|91206.6|91255.2|91205.2|25
1640598680000|2021-12-27 09:51:20|91255.5|91205.5|91255.2|91205.2|91255.9|91205.9|91254.5|91204.5|29
1640598690000|2021-12-27 09:51:30|91255.3|91205.3|91258.1|91208.1|91258.9|91222.3|91246.9|91203.2|37
1640598700000|2021-12-27 09:51:40|91260.4|91210.4|91256.4|91206.4|91260.4|91210.4|91255.2|91205.2|25
1640598710000|2021-12-27 09:51:50|91256.2|91206.2|91262.7|91212.7|91263.3|91213.3|91256|91206|21
1640598720000|2021-12-27 09:52:00|91262.5|91212.5|91262.4|91212.4|91262.7|91212.7|91260|91210|29
1640598730000|2021-12-27 09:52:10|91263|91213|91260.6|91210.6|91263|91213|91260.3|91210.3|20
1640598740000|2021-12-27 09:52:20|91260.5|91210.5|91258.7|91208.7|91260.8|91210.8|91258.4|91208.4|21
1640598750000|2021-12-27 09:52:30|91258.8|91208.8|91257.7|91207.7|91258.9|91208.9|91256.9|91206.9|22
1640598760000|2021-12-27 09:52:40|91257.5|91207.5|91258.2|91208.2|91260|91210|91256.2|91206.2|32
1640598770000|2021-12-27 09:52:50|91258.3|91208.3|91259|91209|91261.5|91211.5|91256.6|91206.6|35
1640598780000|2021-12-27 09:53:00|91260.7|91210.7|91261|91211|91262.2|91212.2|91257.9|91207.9|36
1640598790000|2021-12-27 09:53:10|91260.6|91210.6|91259.4|91209.4|91261.8|91211.8|91258.5|91208.5|25
1640598800000|2021-12-27 09:53:20|91259.1|91209.1|91258|91208|91259.1|91209.1|91257.6|91207.6|16
1640598810000|2021-12-27 09:53:30|91258.5|91208.5|91256.3|91206.3|91258.9|91208.9|91256.2|91206.2|22
1640598820000|2021-12-27 09:53:40|91256.4|91206.4|91256.1|91206.1|91259.2|91209.2|91253.4|91203.4|38
1640598830000|2021-12-27 09:53:50|91256.8|91206.8|91254.4|91204.4|91257.7|91207.7|91252.8|91202.8|26
1640598840000|2021-12-27 09:54:00|91254.9|91204.9|91262.5|91212.5|91264.9|91214.9|91254.9|91204.9|46
1640598850000|2021-12-27 09:54:10|91262.6|91212.6|91258|91208|91263|91213|91255.1|91205.1|29
1640598860000|2021-12-27 09:54:20|91256.9|91206.9|91263.2|91213.2|91263.7|91213.7|91255.7|91205.7|40
1640598870000|2021-12-27 09:54:30|91263.1|91213.1|91261.7|91211.7|91263.1|91213.1|91261.2|91211.2|25
1640598880000|2021-12-27 09:54:40|91261.8|91211.8|91255.5|91205.5|91262.3|91216.8|91241|91204.6|42
1640598890000|2021-12-27 09:54:50|91255.9|91205.9|91263.5|91213.5|91264.4|91214.4|91255.4|91205.4|37
1640598900000|2021-12-27 09:55:00|91264.1|91214.1|91266.2|91216.2|91271|91221|91264|91214|48
1640598910000|2021-12-27 09:55:10|91266.4|91216.4|91263.7|91213.7|91266.7|91216.7|91263.2|91213.2|31
1640598920000|2021-12-27 09:55:20|91263.6|91213.6|91222.5|91172.5|91264.3|91214.3|91222.3|91172.3|42
1640598930000|2021-12-27 09:55:30|91223.4|91173.4|91218.6|91168.6|91227.8|91177.8|91217.2|91167.2|60
1640598940000|2021-12-27 09:55:40|91216.8|91166.8|91221.2|91171.2|91223|91173|91216.2|91166.2|40
1640598950000|2021-12-27 09:55:50|91221.1|91171.1|91222|91172|91225.5|91175.5|91219.2|91169.2|36
1640598960000|2021-12-27 09:56:00|91223.5|91173.5|91221.6|91171.6|91223.5|91173.5|91220.5|91170.5|27
1640598970000|2021-12-27 09:56:10|91221.4|91171.4|91217.4|91167.4|91222.6|91172.6|91216.6|91166.6|23
1640598980000|2021-12-27 09:56:20|91217.1|91167.1|91218.7|91168.7|91219.1|91169.1|91217.1|91167.1|17
1640598990000|2021-12-27 09:56:30|91218.8|91168.8|91218.4|91168.4|91219.3|91169.3|91217.4|91167.4|32
1640599000000|2021-12-27 09:56:40|91218.5|91168.5|91218.1|91168.1|91218.5|91168.5|91217.2|91167.2|15
1640599010000|2021-12-27 09:56:50|91217.8|91167.8|91219.7|91169.7|91220|91170|91217.7|91167.7|20
1640599020000|2021-12-27 09:57:00|91219.5|91169.5|91220.6|91170.6|91221.6|91171.6|91218.6|91168.6|36
1640599030000|2021-12-27 09:57:10|91220.1|91170.1|91214.2|91164.2|91220.8|91170.8|91213.5|91163.5|35
1640599040000|2021-12-27 09:57:20|91214.5|91164.5|91215|91165|91216|91166|91214.4|91164.4|21
1640599050000|2021-12-27 09:57:30|91215.2|91165.2|91215.8|91165.8|91216.5|91166.5|91215.2|91165.2|15
1640599060000|2021-12-27 09:57:40|91215.7|91165.7|91221.2|91171.2|91221.2|91171.2|91215|91165|19
1640599070000|2021-12-27 09:57:50|91222.5|91172.5|91230.6|91180.6|91232.8|91182.8|91221.6|91171.6|45
1640599080000|2021-12-27 09:58:00|91231|91181|91235.4|91185.4|91235.6|91185.6|91229.7|91179.7|33
1640599090000|2021-12-27 09:58:10|91235.7|91185.7|91235|91185|91235.8|91185.8|91232.8|91182.8|35
1640599100000|2021-12-27 09:58:20|91235.1|91185.1|91238.6|91188.6|91238.6|91188.6|91233.2|91183.2|23
1640599110000|2021-12-27 09:58:30|91239.5|91189.5|91240.1|91190.1|91241.4|91191.4|91239.5|91189.5|37
1640599120000|2021-12-27 09:58:40|91240|91190|91234.5|91184.5|91240|91190|91231.7|91181.7|38
1640599130000|2021-12-27 09:58:50|91234.8|91184.8|91232.7|91182.7|91237|91187|91230|91180|42
1640599140000|2021-12-27 09:59:00|91232.6|91182.6|91237.8|91187.8|91239.6|91201.4|91226.3|91182.2|40
1640599150000|2021-12-27 09:59:10|91238.3|91188.3|91238.2|91188.2|91244.1|91194.1|91238.2|91188.2|38
1640599160000|2021-12-27 09:59:20|91238|91188|91238.5|91188.5|91239.3|91189.3|91236.7|91186.7|27
1640599170000|2021-12-27 09:59:30|91237|91187|91237.4|91187.4|91237.6|91187.6|91236.5|91186.5|19
1640599180000|2021-12-27 09:59:40|91236.9|91186.9|91239.1|91189.1|91240.8|91190.8|91236.7|91186.7|25
1640599190000|2021-12-27 09:59:50|91239.3|91189.3|91231|91181|91239.3|91189.3|91230.5|91180.5|32
1640599200000|2021-12-27 10:00:00|91229.9|91179.9|91234.4|91184.4|91235.8|91185.8|91229.9|91179.9|44
1640599210000|2021-12-27 10:00:10|91234.7|91184.7|91232.4|91182.4|91237.9|91187.9|91232.4|91182.4|26
1640599220000|2021-12-27 10:00:20|91232.3|91182.3|91234|91184|91234.3|91184.3|91231.8|91181.8|17
1640599230000|2021-12-27 10:00:30|91234.5|91184.5|91224.8|91174.8|91234.5|91190.1|91215.1|91173.9|23
1640599240000|2021-12-27 10:00:40|91225.1|91175.1|91219.8|91169.8|91225.1|91175.1|91216.9|91166.9|26
1640599250000|2021-12-27 10:00:50|91221|91171|91224.3|91174.3|91224.3|91174.3|91221|91171|26
1640599260000|2021-12-27 10:01:00|91224.2|91174.2|91223.8|91173.8|91224.3|91174.3|91223.1|91173.1|22
1640599270000|2021-12-27 10:01:10|91224.1|91174.1|91232.5|91182.5|91233.7|91183.7|91223.5|91173.5|31
1640599280000|2021-12-27 10:01:20|91232.6|91182.6|91232.4|91182.4|91232.8|91182.8|91231.3|91181.3|35
1640599290000|2021-12-27 10:01:30|91232.3|91182.3|91229.4|91179.4|91232.3|91182.3|91224.8|91174.8|35
1640599300000|2021-12-27 10:01:40|91229.2|91179.2|91233.2|91183.2|91233.2|91183.2|91227.4|91177.4|15
1640599310000|2021-12-27 10:01:50|91229.3|91179.3|91227.7|91177.7|91232.4|91182.4|91227.5|91177.5|26
1640599320000|2021-12-27 10:02:00|91227.3|91177.3|91224.2|91174.2|91227.4|91177.4|91221.9|91171.9|25
1640599330000|2021-12-27 10:02:10|91224.8|91174.8|91229.3|91179.3|91229.3|91179.3|91224.8|91174.8|24
1640599340000|2021-12-27 10:02:20|91229.8|91179.8|91229.4|91179.4|91230.8|91180.8|91228.4|91178.4|18
1640599350000|2021-12-27 10:02:30|91230|91180|91236.3|91186.3|91236.4|91186.4|91229.2|91179.2|31
1640599360000|2021-12-27 10:02:40|91235.7|91185.7|91236.3|91186.3|91239.1|91200.9|91225.4|91185.3|32
1640599370000|2021-12-27 10:02:50|91237.8|91187.8|91237.3|91187.3|91238.2|91188.2|91233.4|91183.4|26
1640599380000|2021-12-27 10:03:00|91237.5|91187.5|91234.3|91184.3|91238.3|91188.3|91234.3|91184.3|24
1640599390000|2021-12-27 10:03:10|91234.4|91184.4|91236.7|91186.7|91238.3|91188.3|91234.4|91184.4|23
1640599400000|2021-12-27 10:03:20|91236.3|91186.3|91237.4|91187.4|91240|91190|91235.6|91185.6|22
1640599410000|2021-12-27 10:03:30|91239.6|91189.6|91236.8|91186.8|91239.6|91189.6|91236.4|91186.4|11
1640599420000|2021-12-27 10:03:40|91237.3|91187.3|91234.6|91184.6|91238.7|91188.7|91232.4|91182.4|27
1640599430000|2021-12-27 10:03:50|91233.3|91183.3|91216.6|91166.6|91233.3|91183.3|91216.6|91166.6|54
1640599440000|2021-12-27 10:04:00|91216.9|91166.9|91215.2|91165.2|91217|91167|91213.4|91163.4|23
1640599450000|2021-12-27 10:04:10|91214.9|91164.9|91219.6|91169.6|91219.9|91181.1|91206.1|91164.4|40
1640599460000|2021-12-27 10:04:20|91219.4|91169.4|91216|91166|91219.8|91169.8|91214.9|91164.9|25
1640599470000|2021-12-27 10:04:30|91215.7|91165.7|91220.1|91170.1|91220.1|91170.1|91214.4|91164.4|17
1640599480000|2021-12-27 10:04:40|91218.3|91168.3|91211.5|91161.5|91219.5|91169.5|91210.6|91160.6|39
1640599490000|2021-12-27 10:04:50|91209.9|91159.9|91208.5|91158.5|91214.1|91164.1|91208.5|91158.5|30
1640599500000|2021-12-27 10:05:00|91208.9|91158.9|91198.1|91148.1|91208.9|91158.9|91196.5|91146.5|42
1640599510000|2021-12-27 10:05:10|91198.6|91148.6|91195|91145|91201.7|91151.7|91193.9|91143.9|50
1640599520000|2021-12-27 10:05:20|91194.7|91144.7|91205.3|91155.3|91207.5|91157.5|91193.8|91143.8|46
1640599530000|2021-12-27 10:05:30|91205.9|91155.9|91196.6|91146.6|91206.8|91156.8|91195.6|91145.6|36
1640599540000|2021-12-27 10:05:40|91193.6|91143.6|91198.4|91148.4|91199.4|91149.4|91192.7|91142.7|38
1640599550000|2021-12-27 10:05:50|91198.3|91148.3|91191.3|91141.3|91198.3|91148.3|91190.1|91140.1|35
1640599560000|2021-12-27 10:06:00|91191.4|91141.4|91184.5|91134.5|91195.4|91145.4|91183.3|91133.3|41
1640599570000|2021-12-27 10:06:10|91183.3|91133.3|91187.7|91137.7|91190.2|91140.2|91182|91132|28
1640599580000|2021-12-27 10:06:20|91187.6|91137.6|91170.8|91120.8|91187.6|91137.6|91168.1|91118.1|44
1640599590000|2021-12-27 10:06:30|91170.5|91120.5|91167|91117|91173.9|91123.9|91167|91117|38
1640599600000|2021-12-27 10:06:40|91166.9|91116.9|91169.9|91119.9|91173.3|91123.3|91166|91116|30
1640599610000|2021-12-27 10:06:50|91170.6|91120.6|91165.3|91115.3|91170.6|91120.6|91160.9|91110.9|31
1640599620000|2021-12-27 10:07:00|91166.5|91116.5|91163.4|91113.4|91166.5|91116.5|91162.1|91112.1|28
1640599630000|2021-12-27 10:07:10|91163.8|91113.8|91158.4|91108.4|91163.8|91113.8|91156.9|91106.9|35
1640599640000|2021-12-27 10:07:20|91156.4|91106.4|91159.9|91109.9|91162.8|91112.8|91156.4|91106.4|30
1640599650000|2021-12-27 10:07:30|91160.4|91110.4|91160|91110|91161.2|91111.2|91159.9|91109.9|17
1640599660000|2021-12-27 10:07:40|91159.7|91109.7|91161.3|91111.3|91161.6|91111.6|91159|91109|25
1640599670000|2021-12-27 10:07:50|91161.1|91111.1|91164.5|91114.5|91164.5|91114.5|91159.3|91109.3|27
1640599680000|2021-12-27 10:08:00|91163|91113|91165.7|91115.7|91169.9|91119.9|91161.7|91111.7|27
1640599690000|2021-12-27 10:08:10|91164.4|91114.4|91166.6|91116.6|91168.2|91118.2|91164.4|91114.4|31
1640599700000|2021-12-27 10:08:20|91166.2|91116.2|91182.3|91132.3|91182.3|91146.1|91165.8|91115.8|22
1640599710000|2021-12-27 10:08:30|91182|91132|91179.4|91129.4|91184.7|91134.7|91175.1|91125.1|37
1640599720000|2021-12-27 10:08:40|91178|91128|91179.1|91129.1|91179.1|91135.2|91157.7|91119.2|47
1640599730000|2021-12-27 10:08:50|91178.1|91128.1|91171.7|91121.7|91180.1|91130.1|91171.7|91121.7|18
1640599740000|2021-12-27 10:09:00|91172.2|91122.2|91171.4|91121.4|91172.5|91122.5|91166.4|91116.4|33
1640599750000|2021-12-27 10:09:10|91170|91120|91171.3|91121.3|91171.3|91121.3|91166.2|91116.2|39
1640599760000|2021-12-27 10:09:20|91170.5|91120.5|91171.5|91121.5|91171.5|91121.5|91168.9|91118.9|36
1640599770000|2021-12-27 10:09:30|91171.3|91121.3|91176.6|91126.6|91177.5|91127.5|91166.7|91116.7|43
1640599780000|2021-12-27 10:09:40|91177.2|91127.2|91178.9|91128.9|91178.9|91128.9|91174|91124|40
1640599790000|2021-12-27 10:09:50|91178.8|91128.8|91187.2|91137.2|91188.1|91138.1|91178.3|91128.3|50
1640599800000|2021-12-27 10:10:00|91187.7|91137.7|91221.3|91171.3|91223.3|91173.3|91183.9|91133.9|62
1640599810000|2021-12-27 10:10:10|91220.9|91170.9|91230.8|91180.8|91231.3|91183.4|91205.3|91167|45
1640599820000|2021-12-27 10:10:20|91231.4|91181.4|91228.8|91178.8|91231.4|91181.4|91226.9|91176.9|28
1640599830000|2021-12-27 10:10:30|91228.9|91178.9|91228.6|91178.6|91229.1|91179.1|91226.7|91176.7|36
1640599840000|2021-12-27 10:10:40|91228.8|91178.8|91219.4|91169.4|91230.6|91180.6|91217.5|91167.5|40
1640599850000|2021-12-27 10:10:50|91220.2|91170.2|91211.5|91161.5|91222.4|91172.4|91208.8|91158.8|42
1640599860000|2021-12-27 10:11:00|91211.3|91161.3|91211|91161|91211.9|91161.9|91206.8|91156.8|32
1640599870000|2021-12-27 10:11:10|91211.4|91161.4|91210.6|91160.6|91216|91166|91208.3|91158.3|43
1640599880000|2021-12-27 10:11:20|91211.2|91161.2|91212|91162|91213.4|91163.4|91209.1|91159.1|32
1640599890000|2021-12-27 10:11:30|91211.8|91161.8|91213|91163|91214.6|91164.6|91211.7|91161.7|27
1640599900000|2021-12-27 10:11:40|91214.6|91164.6|91218|91168|91218|91168|91214.3|91164.3|40
1640599910000|2021-12-27 10:11:50|91218.1|91168.1|91216|91166|91218.3|91168.3|91215.1|91165.1|28
1640599920000|2021-12-27 10:12:00|91215.8|91165.8|91214.2|91164.2|91216.8|91166.8|91213.8|91163.8|34
1640599930000|2021-12-27 10:12:10|91214.6|91164.6|91216.6|91166.6|91217.8|91167.8|91213.6|91163.6|24
1640599940000|2021-12-27 10:12:20|91216.1|91166.1|91215.7|91165.7|91216.9|91166.9|91214.2|91164.2|32
1640599950000|2021-12-27 10:12:30|91216|91166|91223.3|91173.3|91223.4|91181.6|91203.6|91165.6|23
1640599960000|2021-12-27 10:12:40|91223.6|91173.6|91224.4|91174.4|91227.8|91177.8|91223.1|91173.1|30
1640599970000|2021-12-27 10:12:50|91223.5|91173.5|91222.7|91172.7|91224.2|91174.2|91222.7|91172.7|27
1640599980000|2021-12-27 10:13:00|91223|91173|91223.9|91173.9|91225.7|91175.7|91222.4|91172.4|39
1640599990000|2021-12-27 10:13:10|91224.4|91174.4|91257.6|91207.6|91265.3|91215.3|91224.4|91174.4|62
1640600000000|2021-12-27 10:13:20|91257.1|91207.1|91257.4|91207.4|91259.3|91209.3|91253.1|91203.1|44
1640600010000|2021-12-27 10:13:30|91258.4|91208.4|91258|91208|91259.2|91209.2|91256.1|91206.1|33
1640600020000|2021-12-27 10:13:40|91257.9|91207.9|91256.2|91206.2|91262.4|91212.4|91256.2|91206.2|38
1640600030000|2021-12-27 10:13:50|91257|91207|91259.7|91209.7|91262.1|91212.1|91257|91207|37
1640600040000|2021-12-27 10:14:00|91258.4|91208.4|91272.9|91222.9|91275.5|91225.5|91258.2|91208.2|46
1640600050000|2021-12-27 10:14:10|91272.2|91222.2|91269.7|91219.7|91273.5|91223.5|91268.4|91218.4|28
1640600060000|2021-12-27 10:14:20|91268.8|91218.8|91268.8|91218.8|91268.9|91218.9|91267.6|91217.6|15
1640600070000|2021-12-27 10:14:30|91268.5|91218.5|91253.2|91203.2|91268.7|91218.7|91253.2|91203.2|45
1640600080000|2021-12-27 10:14:40|91254.6|91204.6|91269|91219|91272.4|91222.4|91252.3|91202.3|45
1640600090000|2021-12-27 10:14:50|91268.8|91218.8|91265.9|91215.9|91271.4|91221.4|91265.1|91215.1|35
1640600100000|2021-12-27 10:15:00|91265.4|91215.4|91268.7|91218.7|91272.9|91222.9|91265.4|91215.4|42
1640600110000|2021-12-27 10:15:10|91268.8|91218.8|91268.3|91218.3|91268.9|91218.9|91267.7|91217.7|21
1640600120000|2021-12-27 10:15:20|91268.2|91218.2|91266.4|91216.4|91268.8|91218.8|91264.2|91214.2|24
1640600130000|2021-12-27 10:15:30|91266.6|91216.6|91261|91211|91267.2|91217.2|91258.8|91208.8|32
1640600140000|2021-12-27 10:15:40|91260.5|91210.5|91263.7|91213.7|91264.2|91214.2|91260.5|91210.5|26
1640600150000|2021-12-27 10:15:50|91264.7|91214.7|91262.8|91212.8|91265.4|91215.4|91262.8|91212.8|25
1640600160000|2021-12-27 10:16:00|91262.6|91212.6|91263.4|91213.4|91263.9|91213.9|91260.3|91210.3|28
1640600170000|2021-12-27 10:16:10|91262.8|91212.8|91269.5|91219.5|91270.2|91220.2|91262.1|91212.1|25
1640600180000|2021-12-27 10:16:20|91269.8|91219.8|91268.3|91218.3|91273|91231.5|91256.5|91209.2|43
1640600190000|2021-12-27 10:16:30|91267.8|91217.8|91279.1|91229.1|91281.8|91231.8|91267.8|91217.8|46
1640600200000|2021-12-27 10:16:40|91278.4|91228.4|91282.8|91232.8|91285.5|91235.5|91277.8|91227.8|25
1640600210000|2021-12-27 10:16:50|91282.6|91232.6|91285|91235|91286.5|91236.5|91282.6|91232.6|28
1640600220000|2021-12-27 10:17:00|91285.7|91235.7|91287|91237|91291.2|91241.2|91285.7|91235.7|33
1640600230000|2021-12-27 10:17:10|91287.9|91237.9|91280.5|91230.5|91288.2|91238.2|91279.1|91229.1|33
1640600240000|2021-12-27 10:17:20|91280.6|91230.6|91281|91231|91281.6|91231.6|91279.7|91229.7|26
1640600250000|2021-12-27 10:17:30|91281.3|91231.3|91277.4|91227.4|91281.9|91231.9|91276.7|91226.7|28
1640600260000|2021-12-27 10:17:40|91277.6|91227.6|91277.1|91227.1|91277.6|91227.6|91274.3|91224.3|26
1640600270000|2021-12-27 10:17:50|91274.5|91224.5|91272.5|91222.5|91276.2|91226.2|91272.5|91222.5|17
1640600280000|2021-12-27 10:18:00|91272.4|91222.4|91272.1|91222.1|91272.9|91222.9|91271.7|91221.7|20
1640600290000|2021-12-27 10:18:10|91273.2|91223.2|91280.4|91230.4|91283.4|91238|91263|91222.6|45
1640600300000|2021-12-27 10:18:20|91280.1|91230.1|91282.2|91232.2|91282.5|91232.5|91279.8|91229.8|27
1640600310000|2021-12-27 10:18:30|91282.4|91232.4|91282.9|91232.9|91283|91233|91281.9|91231.9|25
1640600320000|2021-12-27 10:18:40|91283|91233|91282.5|91232.5|91283.2|91233.2|91282.3|91232.3|26
1640600330000|2021-12-27 10:18:50|91282.4|91232.4|91282.6|91232.6|91282.7|91232.7|91282.1|91232.1|15
1640600340000|2021-12-27 10:19:00|91282.4|91232.4|91285.3|91235.3|91285.8|91235.8|91280.8|91230.8|30
1640600350000|2021-12-27 10:19:10|91283.3|91233.3|91275|91225|91283.3|91233.3|91274.5|91224.5|48
1640600360000|2021-12-27 10:19:20|91275.2|91225.2|91274.5|91224.5|91277.3|91227.3|91272.9|91222.9|41
1640600370000|2021-12-27 10:19:30|91273.9|91223.9|91273.8|91223.8|91275|91225|91272.6|91222.6|51
1640600380000|2021-12-27 10:19:40|91274.2|91224.2|91276.9|91226.9|91276.9|91226.9|91273.1|91223.1|27
1640600390000|2021-12-27 10:19:50|91276.6|91226.6|91276.3|91226.3|91276.7|91226.7|91275.8|91225.8|12
1640600400000|2021-12-27 10:20:00|91276.9|91226.9|91274.2|91224.2|91277.6|91227.6|91272.7|91222.7|28
1640600410000|2021-12-27 10:20:10|91274.5|91224.5|91275.5|91225.5|91276.4|91226.4|91273.8|91223.8|28
1640600420000|2021-12-27 10:20:20|91275.7|91225.7|91274.3|91224.3|91276.1|91226.1|91270.2|91220.2|45
1640600430000|2021-12-27 10:20:30|91274.4|91224.4|91278|91228|91278.2|91228.2|91273.9|91223.9|48
1640600440000|2021-12-27 10:20:40|91278.1|91228.1|91277.4|91227.4|91279.7|91229.7|91276.7|91226.7|34
1640600450000|2021-12-27 10:20:50|91277.1|91227.1|91277.3|91227.3|91277.4|91227.4|91276|91226|24
1640600460000|2021-12-27 10:21:00|91277.1|91227.1|91273.6|91223.6|91277.5|91227.5|91269.3|91219.3|41
1640600470000|2021-12-27 10:21:10|91273.5|91223.5|91267.6|91217.6|91273.6|91231.4|91255.5|91215.5|38
1640600480000|2021-12-27 10:21:20|91267.7|91217.7|91267.9|91217.9|91268.7|91218.7|91267.6|91217.6|29
1640600490000|2021-12-27 10:21:30|91266.9|91216.9|91266.1|91216.1|91266.9|91216.9|91265|91215|24
1640600500000|2021-12-27 10:21:40|91266.6|91216.6|91262.2|91212.2|91266.8|91216.8|91262.2|91212.2|17
1640600510000|2021-12-27 10:21:50|91262.5|91212.5|91261.6|91211.6|91264.1|91214.1|91259.8|91209.8|42
1640600520000|2021-12-27 10:22:00|91263.2|91213.2|91269.1|91219.1|91269.5|91219.5|91263.1|91213.1|40
1640600530000|2021-12-27 10:22:10|91266.3|91216.3|91268.4|91218.4|91270.5|91220.5|91265.8|91215.8|33
1640600540000|2021-12-27 10:22:20|91268.9|91218.9|91275.9|91225.9|91277.1|91227.1|91268.9|91218.9|52
1640600550000|2021-12-27 10:22:30|91276.3|91226.3|91278.7|91228.7|91279|91229|91275.4|91225.4|35
1640600560000|2021-12-27 10:22:40|91278.8|91228.8|91274.3|91224.3|91280.9|91230.9|91274.1|91224.1|40
1640600570000|2021-12-27 10:22:50|91274|91224|91283.5|91233.5|91284.8|91234.8|91274|91224|34
1640600580000|2021-12-27 10:23:00|91283.7|91233.7|91285.1|91235.1|91285.6|91235.6|91283.3|91233.3|22
1640600590000|2021-12-27 10:23:10|91285.3|91235.3|91289|91239|91289|91239|91285|91235|36
1640600600000|2021-12-27 10:23:20|91287.5|91237.5|91283.8|91233.8|91288.8|91238.8|91281.6|91231.6|30
1640600610000|2021-12-27 10:23:30|91284.6|91234.6|91283.9|91233.9|91287.1|91237.1|91282.1|91232.1|28
1640600620000|2021-12-27 10:23:40|91283.3|91233.3|91284.3|91234.3|91286|91236|91283.2|91233.2|27
1640600630000|2021-12-27 10:23:50|91285|91235|91289.6|91239.6|91289.8|91239.8|91256.9|91221.5|41
1640600640000|2021-12-27 10:24:00|91289.7|91239.7|91275.7|91225.7|91291.5|91241.5|91273.5|91223.5|50
1640600650000|2021-12-27 10:24:10|91275.4|91225.4|91278.7|91228.7|91278.8|91228.8|91273.9|91223.9|28
1640600660000|2021-12-27 10:24:20|91279.1|91229.1|91283.2|91233.2|91284.1|91234.1|91278.5|91228.5|33
1640600670000|2021-12-27 10:24:30|91283.9|91233.9|91289.5|91239.5|91291.3|91241.3|91282.9|91232.9|38
1640600680000|2021-12-27 10:24:40|91289.6|91239.6|91285.2|91235.2|91291.2|91241.2|91281.3|91231.3|51
1640600690000|2021-12-27 10:24:50|91286.9|91236.9|91283.9|91233.9|91286.9|91236.9|91283.2|91233.2|28
1640600700000|2021-12-27 10:25:00|91284.2|91234.2|91285.1|91235.1|91287.2|91237.2|91283.4|91233.4|26
1640600710000|2021-12-27 10:25:10|91285.4|91235.4|91275.4|91225.4|91285.6|91235.6|91275.4|91225.4|37
1640600720000|2021-12-27 10:25:20|91278.1|91228.1|91278.1|91228.1|91279.4|91229.4|91276.8|91226.8|37
1640600730000|2021-12-27 10:25:30|91277.6|91227.6|91265.2|91215.2|91277.6|91227.6|91263.1|91213.1|32
1640600740000|2021-12-27 10:25:40|91265.8|91215.8|91267.1|91217.1|91270.3|91220.3|91264.7|91214.7|28
1640600750000|2021-12-27 10:25:50|91266.8|91216.8|91265.9|91215.9|91268.2|91218.2|91259.6|91209.6|38
1640600760000|2021-12-27 10:26:00|91265.4|91215.4|91270.1|91220.1|91271.7|91221.7|91265.4|91215.4|44
1640600770000|2021-12-27 10:26:10|91270.2|91220.2|91265.5|91215.5|91271|91221|91265.1|91215.1|29
1640600780000|2021-12-27 10:26:20|91265.6|91215.6|91266.4|91216.4|91266.9|91216.9|91265.3|91215.3|27
1640600790000|2021-12-27 10:26:30|91266.1|91216.1|91267.6|91217.6|91272.7|91222.7|91266.1|91216.1|36
1640600800000|2021-12-27 10:26:40|91268|91218|91268.6|91218.6|91269.8|91219.8|91267.6|91217.6|23
1640600810000|2021-12-27 10:26:50|91268.7|91218.7|91267.9|91217.9|91269.4|91219.4|91267.2|91217.2|24
1640600820000|2021-12-27 10:27:00|91267.7|91217.7|91265.9|91215.9|91270.4|91220.4|91264.1|91214.1|26
1640600830000|2021-12-27 10:27:10|91265.8|91215.8|91267|91217|91269.9|91230.2|91255.2|91215|32
1640600840000|2021-12-27 10:27:20|91267.4|91217.4|91268.2|91218.2|91268.4|91218.4|91264.9|91214.9|25
1640600850000|2021-12-27 10:27:30|91269.1|91219.1|91269.8|91219.8|91270.6|91220.6|91268.9|91218.9|37
1640600860000|2021-12-27 10:27:40|91270|91220|91269.4|91219.4|91270|91220|91268.8|91218.8|22
1640600870000|2021-12-27 10:27:50|91269.7|91219.7|91268.9|91218.9|91270|91220|91268.9|91218.9|22
1640600880000|2021-12-27 10:28:00|91269|91219|91269.8|91219.8|91269.8|91219.8|91268.2|91218.2|17
1640600890000|2021-12-27 10:28:10|91270|91220|91252.7|91227.7|91271.1|91229.5|91252.1|91215.8|25
1640600900000|2021-12-27 10:28:20|91253.2|91228.2|91267.1|91217.1|91268.2|91228.9|91253.2|91212.6|32
1640600910000|2021-12-27 10:28:30|91266.6|91216.6|91259.7|91209.7|91267.1|91217.1|91255.3|91205.3|27
1640600920000|2021-12-27 10:28:40|91258.9|91208.9|91258.5|91208.5|91261.4|91211.4|91255.4|91205.4|15
1640600930000|2021-12-27 10:28:50|91258.9|91208.9|91254|91204|91259.7|91209.7|91253.3|91203.3|33
1640600940000|2021-12-27 10:29:00|91253.8|91203.8|91265.3|91215.3|91265.3|91215.3|91253.7|91203.7|53
1640600950000|2021-12-27 10:29:10|91264.6|91214.6|91264.7|91214.7|91265.9|91215.9|91264.4|91214.4|29
1640600960000|2021-12-27 10:29:20|91264.3|91214.3|91263.2|91213.2|91265.7|91215.7|91262.2|91212.2|24
1640600970000|2021-12-27 10:29:30|91262.9|91212.9|91262|91212|91264.1|91214.1|91261.1|91211.1|27
1640600980000|2021-12-27 10:29:40|91261.7|91211.7|91255.8|91205.8|91264.3|91214.3|91255.5|91205.5|40
1640600990000|2021-12-27 10:29:50|91257|91207|91259.5|91209.5|91260.3|91210.3|91256.1|91206.1|31
1640601000000|2021-12-27 10:30:00|91259.9|91209.9|91247.1|91197.1|91259.9|91209.9|91246.5|91196.5|44
1640601010000|2021-12-27 10:30:10|91246.7|91196.7|91243.9|91193.9|91246.8|91196.8|91243.3|91193.3|53
1640601020000|2021-12-27 10:30:20|91243.6|91193.6|91241.3|91191.3|91244.4|91194.4|91241.2|91191.2|40
1640601030000|2021-12-27 10:30:30|91241.8|91191.8|91239.3|91189.3|91242.2|91192.2|91239.2|91189.2|34
1640601040000|2021-12-27 10:30:40|91239.4|91189.4|91239.1|91189.1|91241.3|91191.3|91238.8|91188.8|29
1640601050000|2021-12-27 10:30:50|91239.3|91189.3|91237.6|91187.6|91239.8|91189.8|91237.6|91187.6|24
1640601060000|2021-12-27 10:31:00|91237.5|91187.5|91240.9|91190.9|91243.1|91193.1|91236|91186|42
1640601070000|2021-12-27 10:31:10|91239.2|91189.2|91230|91180|91242.8|91192.8|91229.2|91179.2|30
1640601080000|2021-12-27 10:31:20|91229.8|91179.8|91218.1|91168.1|91231.4|91181.4|91216.4|91166.4|50
1640601090000|2021-12-27 10:31:30|91218.2|91168.2|91219.2|91169.2|91219.5|91169.5|91218.1|91168.1|18
1640601100000|2021-12-27 10:31:40|91219.3|91169.3|91206.4|91156.4|91219.3|91169.3|91203.2|91153.2|39
1640601110000|2021-12-27 10:31:50|91206.3|91156.3|91208.7|91158.7|91209.3|91159.3|91206|91156|29
1640601120000|2021-12-27 10:32:00|91209|91159|91209.9|91159.9|91210.2|91160.2|91206.8|91156.8|29
1640601130000|2021-12-27 10:32:10|91210.5|91160.5|91211.1|91161.1|91211.3|91161.3|91209.5|91159.5|30
1640601140000|2021-12-27 10:32:20|91211.2|91161.2|91207.3|91157.3|91211.6|91161.6|91207.3|91157.3|26
1640601150000|2021-12-27 10:32:30|91207.1|91157.1|91209.5|91159.5|91210|91160|91205.9|91155.9|35
1640601160000|2021-12-27 10:32:40|91209.4|91159.4|91208|91158|91209.7|91159.7|91207.2|91157.2|29
1640601170000|2021-12-27 10:32:50|91207.6|91157.6|91206.4|91156.4|91208.9|91158.9|91206.4|91156.4|19
1640601180000|2021-12-27 10:33:00|91206.5|91156.5|91211|91161|91211.6|91161.6|91206.5|91156.5|22
1640601190000|2021-12-27 10:33:10|91211.7|91161.7|91211.6|91161.6|91212.2|91162.2|91209.6|91159.6|22
1640601200000|2021-12-27 10:33:20|91210.8|91160.8|91211.9|91161.9|91215.6|91165.6|91210.5|91160.5|29
1640601210000|2021-12-27 10:33:30|91213.2|91163.2|91215|91165|91215.9|91165.9|91210.9|91160.9|36
1640601220000|2021-12-27 10:33:40|91214.4|91164.4|91213.8|91163.8|91214.7|91164.7|91211.3|91161.3|38
1640601230000|2021-12-27 10:33:50|91214|91164|91214.6|91164.6|91215|91165|91214|91164|19
1640601240000|2021-12-27 10:34:00|91214.8|91164.8|91213.4|91163.4|91216.2|91166.2|91212.7|91162.7|30
1640601250000|2021-12-27 10:34:10|91213.5|91163.5|91206.1|91156.1|91213.5|91163.5|91205.4|91155.4|27
1640601260000|2021-12-27 10:34:20|91206|91156|91201.5|91151.5|91208.6|91158.6|91201.3|91151.3|37
1640601270000|2021-12-27 10:34:30|91201.4|91151.4|91198.6|91148.6|91203.1|91153.1|91196.8|91146.8|40
1640601280000|2021-12-27 10:34:40|91198.1|91148.1|91201.1|91151.1|91202.7|91152.7|91197.9|91147.9|37
1640601290000|2021-12-27 10:34:50|91200.6|91150.6|91198.1|91148.1|91202.4|91152.4|91196.7|91146.7|34
1640601300000|2021-12-27 10:35:00|91198.2|91148.2|91199|91149|91202.4|91152.4|91197.2|91147.2|33
1640601310000|2021-12-27 10:35:10|91199.3|91149.3|91197.8|91147.8|91199.7|91149.7|91197.1|91147.1|19
1640601320000|2021-12-27 10:35:20|91197.3|91147.3|91200.3|91150.3|91206|91156|91197.1|91147.1|42
1640601330000|2021-12-27 10:35:30|91199.9|91149.9|91198|91148|91201.5|91151.5|91196.8|91146.8|38
1640601340000|2021-12-27 10:35:40|91197.8|91147.8|91197.8|91147.8|91198.5|91148.5|91196.7|91146.7|28
1640601350000|2021-12-27 10:35:50|91197.9|91147.9|91198.1|91148.1|91199.2|91149.2|91196.9|91146.9|24
1640601360000|2021-12-27 10:36:00|91197|91147|91198|91148|91198.4|91148.4|91196.8|91146.8|26
1640601370000|2021-12-27 10:36:10|91198.6|91148.6|91184.4|91159.4|91198.9|91159.5|91184.2|91146.2|21
1640601380000|2021-12-27 10:36:20|91184.2|91159.2|91207.9|91157.9|91207.9|91160.8|91182.1|91149.7|33
1640601390000|2021-12-27 10:36:30|91207.4|91157.4|91206.4|91156.4|91210.2|91160.2|91206.4|91156.4|31
1640601400000|2021-12-27 10:36:40|91206.3|91156.3|91206.2|91156.2|91207.2|91157.2|91205.5|91155.5|33
1640601410000|2021-12-27 10:36:50|91206.3|91156.3|91204.6|91154.6|91206.4|91156.4|91201|91151|37
1640601420000|2021-12-27 10:37:00|91204.8|91154.8|91207|91157|91207.5|91157.5|91204.8|91154.8|24
1640601430000|2021-12-27 10:37:10|91207.1|91157.1|91209.3|91159.3|91209.3|91159.3|91206.1|91156.1|33
1640601440000|2021-12-27 10:37:20|91208.1|91158.1|91211.3|91161.3|91212.9|91162.9|91207.8|91157.8|46
1640601450000|2021-12-27 10:37:30|91211|91161|91211.7|91161.7|91212.8|91162.8|91211|91161|27
1640601460000|2021-12-27 10:37:40|91211.6|91161.6|91214.2|91164.2|91214.2|91164.2|91211.6|91161.6|27
1640601470000|2021-12-27 10:37:50|91214.1|91164.1|91211.8|91161.8|91214.3|91164.3|91211.4|91161.4|23
1640601480000|2021-12-27 10:38:00|91211.9|91161.9|91217.4|91167.4|91217.5|91167.5|91210.8|91160.8|34
1640601490000|2021-12-27 10:38:10|91217.2|91167.2|91210.4|91160.4|91217.8|91167.8|91210.1|91160.1|38
1640601500000|2021-12-27 10:38:20|91210.5|91160.5|91203.4|91153.4|91210.5|91160.5|91203.3|91153.3|46
1640601510000|2021-12-27 10:38:30|91204|91154|91199.1|91149.1|91204.2|91154.2|91197.1|91147.1|42
1640601520000|2021-12-27 10:38:40|91199|91149|91197.9|91147.9|91199.8|91149.8|91197.6|91147.6|28
1640601530000|2021-12-27 10:38:50|91198|91148|91198.3|91148.3|91198.7|91148.7|91197.6|91147.6|29
1640601540000|2021-12-27 10:39:00|91198.4|91148.4|91198.5|91148.5|91200.4|91150.4|91195.8|91145.8|38
1640601550000|2021-12-27 10:39:10|91197.7|91147.7|91195.1|91145.1|91197.9|91147.9|91195.1|91145.1|31
1640601560000|2021-12-27 10:39:20|91195.4|91145.4|91195.4|91145.4|91195.8|91145.8|91194.7|91144.7|28
1640601570000|2021-12-27 10:39:30|91195.3|91145.3|91196.1|91146.1|91196.3|91146.3|91193.6|91143.6|26
1640601580000|2021-12-27 10:39:40|91196.2|91146.2|91184.6|91159.6|91197.3|91159.7|91180.1|91146|23
1640601590000|2021-12-27 10:39:50|91184.5|91159.5|91194.6|91144.6|91198.4|91159.6|91184.5|91144.5|16
1640601600000|2021-12-27 10:40:00|91182.1|91157.1|91194.2|91144.2|91196.6|91158.1|91181.9|91143.5|28
1640601610000|2021-12-27 10:40:10|91194.4|91144.4|91194.5|91144.5|91195.2|91145.2|91193.7|91143.7|18
1640601620000|2021-12-27 10:40:20|91194.2|91144.2|91190.8|91140.8|91196.8|91146.8|91190.2|91140.2|17
1640601630000|2021-12-27 10:40:30|91190.9|91140.9|91196.2|91146.2|91196.8|91146.8|91190.9|91140.9|32
1640601640000|2021-12-27 10:40:40|91196.3|91146.3|91198.4|91148.4|91199.2|91149.2|91196.3|91146.3|36
1640601650000|2021-12-27 10:40:50|91198.6|91148.6|91198.7|91148.7|91199.2|91149.2|91197.7|91147.7|25
1640601660000|2021-12-27 10:41:00|91198.8|91148.8|91200.8|91150.8|91201|91151|91198.7|91148.7|25
1640601670000|2021-12-27 10:41:10|91201|91151|91197|91147|91201|91151|91195.8|91145.8|40
1640601680000|2021-12-27 10:41:20|91197.2|91147.2|91196.8|91146.8|91197.4|91147.4|91193.2|91143.2|27
1640601690000|2021-12-27 10:41:30|91196.9|91146.9|91194.9|91144.9|91197.7|91147.7|91194.5|91144.5|27
1640601700000|2021-12-27 10:41:40|91192.6|91142.6|91194.3|91144.3|91194.3|91144.3|91190.2|91140.2|29
1640601710000|2021-12-27 10:41:50|91194.2|91144.2|91197|91147|91197.2|91147.2|91194.2|91144.2|26
1640601720000|2021-12-27 10:42:00|91197.2|91147.2|91198.5|91148.5|91198.7|91148.7|91195.8|91145.8|32
1640601730000|2021-12-27 10:42:10|91198.3|91148.3|91195.4|91145.4|91199.1|91149.1|91194.5|91144.5|29
1640601740000|2021-12-27 10:42:20|91195.3|91145.3|91196.7|91146.7|91198.4|91148.4|91195.3|91145.3|22
1640601750000|2021-12-27 10:42:30|91194.3|91144.3|91200.1|91150.1|91200.5|91150.5|91192|91142|31
1640601760000|2021-12-27 10:42:40|91200.3|91150.3|91198.2|91148.2|91200.3|91150.3|91197.8|91147.8|34
1640601770000|2021-12-27 10:42:50|91198.3|91148.3|91198.2|91148.2|91199.2|91149.2|91197.2|91147.2|25
1640601780000|2021-12-27 10:43:00|91198.6|91148.6|91196.5|91146.5|91198.7|91148.7|91196.2|91146.2|26
1640601790000|2021-12-27 10:43:10|91196.2|91146.2|91195.8|91145.8|91197.4|91147.4|91195.4|91145.4|23
1640601800000|2021-12-27 10:43:20|91194.6|91144.6|91195.1|91145.1|91196.4|91146.4|91191.3|91141.3|41
1640601810000|2021-12-27 10:43:30|91194.6|91144.6|91195.4|91145.4|91196.8|91146.8|91194.3|91144.3|24
1640601820000|2021-12-27 10:43:40|91195.6|91145.6|91195.4|91145.4|91196.5|91146.5|91195.2|91145.2|26
1640601830000|2021-12-27 10:43:50|91195.7|91145.7|91204.8|91154.8|91205.6|91155.6|91193.8|91143.8|31
1640601840000|2021-12-27 10:44:00|91204.9|91154.9|91206|91156|91208|91158|91203.8|91153.8|36
1640601850000|2021-12-27 10:44:10|91206.3|91156.3|91209.4|91159.4|91210|91160|91205.9|91155.9|30
1640601860000|2021-12-27 10:44:20|91209.2|91159.2|91203.6|91153.6|91209.4|91159.4|91203.6|91153.6|25
1640601870000|2021-12-27 10:44:30|91203.9|91153.9|91207.1|91157.1|91208.5|91158.5|91203.8|91153.8|27
1640601880000|2021-12-27 10:44:40|91207.4|91157.4|91207.9|91157.9|91209.4|91159.4|91206.2|91156.2|44
1640601890000|2021-12-27 10:44:50|91207.8|91157.8|91209.2|91159.2|91209.2|91159.2|91206.8|91156.8|30
1640601900000|2021-12-27 10:45:00|91209.1|91159.1|91213.5|91163.5|91216.8|91166.8|91208.8|91158.8|27
1640601910000|2021-12-27 10:45:10|91213.6|91163.6|91212.6|91162.6|91214.1|91164.1|91211.3|91161.3|22
1640601920000|2021-12-27 10:45:20|91212.8|91162.8|91211.6|91161.6|91214|91164|91211.3|91161.3|40
1640601930000|2021-12-27 10:45:30|91212|91162|91214.8|91164.8|91216|91166|91210.8|91160.8|29
1640601940000|2021-12-27 10:45:40|91214.7|91164.7|91215.7|91165.7|91216.5|91181|91201.5|91164.6|33
1640601950000|2021-12-27 10:45:50|91215.4|91165.4|91218|91168|91219|91169|91215.3|91165.3|29
1640601960000|2021-12-27 10:46:00|91217.8|91167.8|91218.2|91168.2|91218.2|91168.2|91216.8|91166.8|24
1640601970000|2021-12-27 10:46:10|91217.5|91167.5|91221.3|91171.3|91222.3|91172.3|91217.5|91167.5|20
1640601980000|2021-12-27 10:46:20|91221.6|91171.6|91221.2|91171.2|91222.8|91172.8|91219.4|91169.4|46
1640601990000|2021-12-27 10:46:30|91221.3|91171.3|91219.3|91169.3|91222.2|91172.2|91217.1|91167.1|26
1640602000000|2021-12-27 10:46:40|91216.2|91166.2|91222.9|91172.9|91223.4|91173.4|91215.8|91165.8|37
1640602010000|2021-12-27 10:46:50|91222.6|91172.6|91222.2|91172.2|91223.8|91173.8|91222.1|91172.1|14
1640602020000|2021-12-27 10:47:00|91222|91172|91223|91173|91223.2|91173.2|91221.6|91171.6|17
1640602030000|2021-12-27 10:47:10|91222.9|91172.9|91221.2|91171.2|91223.4|91173.4|91220.7|91170.7|27
1640602040000|2021-12-27 10:47:20|91221.1|91171.1|91220.1|91170.1|91222.3|91182.5|91206.5|91170|25
1640602050000|2021-12-27 10:47:30|91218.4|91168.4|91221.8|91171.8|91222.6|91182.4|91207.1|91167.8|36
1640602060000|2021-12-27 10:47:40|91221.3|91171.3|91223.3|91173.3|91224.4|91174.4|91220.2|91170.2|23
1640602070000|2021-12-27 10:47:50|91222.7|91172.7|91225.5|91175.5|91226.5|91176.5|91222.7|91172.7|14
1640602080000|2021-12-27 10:48:00|91224.9|91174.9|91226.8|91176.8|91226.8|91176.8|91224.6|91174.6|24
1640602090000|2021-12-27 10:48:10|91225.7|91175.7|91231.8|91181.8|91232.2|91182.2|91225|91175|19
1640602100000|2021-12-27 10:48:20|91230.5|91180.5|91230.6|91180.6|91233.2|91183.2|91228.8|91178.8|18
1640602110000|2021-12-27 10:48:30|91229.6|91179.6|91230.3|91180.3|91230.3|91180.3|91228.5|91178.5|24
1640602120000|2021-12-27 10:48:40|91230.2|91180.2|91224.9|91174.9|91230.2|91190|91215|91174.7|26
1640602130000|2021-12-27 10:48:50|91224.4|91174.4|91217|91167|91226.9|91180|91204.8|91167|35
1640602140000|2021-12-27 10:49:00|91216.5|91166.5|91218.6|91168.6|91218.9|91168.9|91216.4|91166.4|25
1640602150000|2021-12-27 10:49:10|91218.5|91168.5|91221|91171|91221.6|91171.6|91218|91168|21
1640602160000|2021-12-27 10:49:20|91221.3|91171.3|91220.9|91170.9|91222.6|91172.6|91220.4|91170.4|35
1640602170000|2021-12-27 10:49:30|91219.5|91169.5|91214.5|91164.5|91219.5|91169.5|91213.6|91163.6|24
1640602180000|2021-12-27 10:49:40|91214.4|91164.4|91212.7|91162.7|91214.7|91164.7|91210.9|91160.9|27
1640602190000|2021-12-27 10:49:50|91212.9|91162.9|91214|91164|91214.6|91164.6|91212.4|91162.4|27
1640602200000|2021-12-27 10:50:00|91213.8|91163.8|91213.2|91163.2|91216.3|91166.3|91213|91163|23
1640602210000|2021-12-27 10:50:10|91213.1|91163.1|91214.6|91164.6|91215.5|91177.4|91202|91163.1|21
1640602220000|2021-12-27 10:50:20|91214.4|91164.4|91213.6|91163.6|91214.8|91164.8|91212.6|91162.6|26
1640602230000|2021-12-27 10:50:30|91213.8|91163.8|91224.6|91174.6|91226.9|91176.9|91212.2|91162.2|37
1640602240000|2021-12-27 10:50:40|91224.5|91174.5|91228.1|91178.1|91229|91179|91224.4|91174.4|21
1640602250000|2021-12-27 10:50:50|91229.4|91179.4|91226|91176|91233.6|91183.6|91226|91176|23
1640602260000|2021-12-27 10:51:00|91225.5|91175.5|91227.9|91177.9|91228.2|91187.6|91212.6|91175.1|29
1640602270000|2021-12-27 10:51:10|91227.6|91177.6|91228.3|91178.3|91228.8|91178.8|91226.4|91176.4|20
1640602280000|2021-12-27 10:51:20|91228.7|91178.7|91229.9|91179.9|91229.9|91179.9|91228|91178|14
1640602290000|2021-12-27 10:51:30|91229.5|91179.5|91230.1|91180.1|91230.2|91180.2|91227.6|91177.6|23
1640602300000|2021-12-27 10:51:40|91230.2|91180.2|91229.1|91179.1|91230.7|91180.7|91227.9|91177.9|12
1640602310000|2021-12-27 10:51:50|91229.7|91179.7|91230.3|91180.3|91231.3|91181.3|91229.2|91179.2|17
1640602320000|2021-12-27 10:52:00|91230.4|91180.4|91226.5|91176.5|91231.1|91181.1|91224.7|91174.7|22
1640602330000|2021-12-27 10:52:10|91226.3|91176.3|91226.5|91176.5|91227|91177|91223.9|91173.9|29
1640602340000|2021-12-27 10:52:20|91226.9|91176.9|91239.1|91189.1|91239.1|91189.1|91226.4|91176.4|42
1640602350000|2021-12-27 10:52:30|91239.5|91189.5|91235.1|91185.1|91239.5|91189.5|91234.7|91184.7|32
1640602360000|2021-12-27 10:52:40|91234.8|91184.8|91235|91185|91235.3|91185.3|91234.4|91184.4|9
1640602370000|2021-12-27 10:52:50|91234.5|91184.5|91236|91186|91239.1|91189.1|91234.5|91184.5|26
1640602380000|2021-12-27 10:53:00|91236.1|91186.1|91231.6|91181.6|91236.7|91186.7|91226.2|91176.2|32
1640602390000|2021-12-27 10:53:10|91231|91181|91227.8|91177.8|91231.8|91181.8|91226.3|91176.3|35
1640602400000|2021-12-27 10:53:20|91228|91178|91234.7|91184.7|91235.3|91185.3|91227.6|91177.6|28
1640602410000|2021-12-27 10:53:30|91234.5|91184.5|91239.5|91189.5|91239.6|91189.6|91234.5|91184.5|26
1640602420000|2021-12-27 10:53:40|91238.9|91188.9|91242.5|91192.5|91244|91194|91237.4|91187.4|35
1640602430000|2021-12-27 10:53:50|91239.5|91189.5|91242.1|91192.1|91243.3|91193.3|91239.2|91189.2|30
1640602440000|2021-12-27 10:54:00|91241.9|91191.9|91241.6|91191.6|91243.9|91193.9|91239.7|91189.7|49
1640602450000|2021-12-27 10:54:10|91242.3|91192.3|91239.3|91189.3|91242.6|91192.6|91234.6|91184.6|59
1640602460000|2021-12-27 10:54:20|91239.1|91189.1|91239.5|91189.5|91240.2|91190.2|91234.9|91184.9|47
1640602470000|2021-12-27 10:54:30|91240.3|91190.3|91236.9|91186.9|91242.5|91192.5|91236|91186|42
1640602480000|2021-12-27 10:54:40|91237.8|91187.8|91238|91188|91239|91189|91236.3|91186.3|47
1640602490000|2021-12-27 10:54:50|91236|91186|91230.8|91180.8|91236|91186|91226.6|91176.6|52
1640602500000|2021-12-27 10:55:00|91230|91180|91224.3|91174.3|91230.6|91180.6|91223.5|91173.5|43
1640602510000|2021-12-27 10:55:10|91225.6|91175.6|91224|91174|91227.1|91177.1|91222|91172|49
1640602520000|2021-12-27 10:55:20|91224.2|91174.2|91229|91179|91229.6|91179.6|91224.2|91174.2|41
1640602530000|2021-12-27 10:55:30|91229.1|91179.1|91224.5|91174.5|91229.8|91179.8|91223.7|91173.7|29
1640602540000|2021-12-27 10:55:40|91225.2|91175.2|91224.4|91174.4|91227.5|91177.5|91222.7|91172.7|37
1640602550000|2021-12-27 10:55:50|91224.2|91174.2|91214.9|91164.9|91224.4|91174.4|91214.8|91164.8|35
1640602560000|2021-12-27 10:56:00|91215.7|91165.7|91214.3|91164.3|91218.8|91168.8|91213.8|91163.8|41
1640602570000|2021-12-27 10:56:10|91214|91164|91215.5|91165.5|91216.8|91166.8|91213.8|91163.8|28
1640602580000|2021-12-27 10:56:20|91215.3|91165.3|91215.2|91165.2|91220.4|91170.4|91214|91164|51
1640602590000|2021-12-27 10:56:30|91215.6|91165.6|91220.2|91170.2|91221.5|91171.5|91214.9|91164.9|41
1640602600000|2021-12-27 10:56:40|91209.4|91184.4|91221.4|91171.4|91224.3|91184.4|91209.4|91171.1|39
1640602610000|2021-12-27 10:56:50|91221.5|91171.5|91221.2|91171.2|91223.9|91173.9|91221.2|91171.2|21
1640602620000|2021-12-27 10:57:00|91221.3|91171.3|91220.7|91170.7|91221.8|91171.8|91220.7|91170.7|15
1640602630000|2021-12-27 10:57:10|91220.4|91170.4|91218.6|91168.6|91221.6|91184.3|91209.3|91167.7|20
1640602640000|2021-12-27 10:57:20|91217.9|91167.9|91221.5|91171.5|91222.5|91172.5|91217.9|91167.9|34
1640602650000|2021-12-27 10:57:30|91221.2|91171.2|91223.4|91173.4|91223.9|91173.9|91220.2|91170.2|34
1640602660000|2021-12-27 10:57:40|91223.6|91173.6|91221.8|91171.8|91223.7|91173.7|91219.9|91169.9|34
1640602670000|2021-12-27 10:57:50|91221.5|91171.5|91221.8|91171.8|91222.4|91172.4|91220.2|91170.2|20
1640602680000|2021-12-27 10:58:00|91221.4|91171.4|91220.4|91170.4|91224.2|91174.2|91218.5|91168.5|25
1640602690000|2021-12-27 10:58:10|91217.5|91167.5|91219.7|91169.7|91220.7|91170.7|91216.6|91166.6|41
1640602700000|2021-12-27 10:58:20|91220.4|91170.4|91210.6|91160.6|91220.4|91170.4|91210.5|91160.5|40
1640602710000|2021-12-27 10:58:30|91210.5|91160.5|91204.4|91154.4|91210.9|91160.9|91204.4|91154.4|46
1640602720000|2021-12-27 10:58:40|91204.1|91154.1|91207.9|91157.9|91210.4|91160.4|91204.1|91154.1|35
1640602730000|2021-12-27 10:58:50|91207.7|91157.7|91207.6|91157.6|91208.3|91158.3|91205.9|91155.9|32
1640602740000|2021-12-27 10:59:00|91207.7|91157.7|91207|91157|91210|91160|91207|91157|33
1640602750000|2021-12-27 10:59:10|91207.9|91157.9|91207.1|91157.1|91209.5|91159.5|91205.7|91155.7|34
1640602760000|2021-12-27 10:59:20|91207.4|91157.4|91206.2|91156.2|91207.9|91157.9|91206.2|91156.2|20
1640602770000|2021-12-27 10:59:30|91204.1|91154.1|91223.4|91173.4|91224.3|91174.3|91203.3|91153.3|41
1640602780000|2021-12-27 10:59:40|91223|91173|91236.5|91186.5|91239.9|91189.9|91222.8|91172.8|69
1640602790000|2021-12-27 10:59:50|91236.7|91186.7|91212.3|91162.3|91238.2|91188.2|91200.8|91160|59
1640602800000|2021-12-27 11:00:00|91212.2|91162.2|91218|91168|91218.1|91168.1|91212.2|91162.2|48
1640602810000|2021-12-27 11:00:10|91217.6|91167.6|91221.5|91171.5|91224.4|91174.4|91214.7|91164.7|55
1640602820000|2021-12-27 11:00:20|91222.1|91172.1|91224.5|91174.5|91224.8|91174.8|91220.2|91170.2|31
1640602830000|2021-12-27 11:00:30|91225.1|91175.1|91222.8|91172.8|91225.2|91175.2|91217.4|91167.4|47
1640602840000|2021-12-27 11:00:40|91222.9|91172.9|91222.4|91172.4|91227.5|91177.5|91219|91169|31
1640602850000|2021-12-27 11:00:50|91220.4|91170.4|91223.2|91173.2|91225.5|91175.5|91220.4|91170.4|39
1640602860000|2021-12-27 11:01:00|91222.8|91172.8|91229.2|91179.2|91230.5|91180.5|91222.8|91172.8|43
1640602870000|2021-12-27 11:01:10|91230.8|91180.8|91235.6|91185.6|91237.7|91187.7|91230.8|91180.8|48
1640602880000|2021-12-27 11:01:20|91236.5|91186.5|91234.2|91184.2|91237.6|91187.6|91232.4|91182.4|46
1640602890000|2021-12-27 11:01:30|91234.6|91184.6|91241.5|91191.5|91243.5|91193.5|91234.1|91184.1|34
1640602900000|2021-12-27 11:01:40|91241.1|91191.1|91242.7|91192.7|91242.7|91192.7|91237.3|91187.3|46
1640602910000|2021-12-27 11:01:50|91242.8|91192.8|91242.7|91192.7|91243.7|91193.7|91241.9|91191.9|24
1640602920000|2021-12-27 11:02:00|91241.6|91191.6|91240.8|91190.8|91242.9|91192.9|91237.5|91187.5|31
1640602930000|2021-12-27 11:02:10|91241|91191|91242.4|91192.4|91243.2|91193.2|91239.7|91189.7|28
1640602940000|2021-12-27 11:02:20|91242.5|91192.5|91241.1|91191.1|91244.4|91194.4|91240.8|91190.8|25
1640602950000|2021-12-27 11:02:30|91240.9|91190.9|91242.7|91192.7|91243.7|91193.7|91240.8|91190.8|23
1640602960000|2021-12-27 11:02:40|91242.1|91192.1|91239|91189|91243.1|91193.1|91238.3|91188.3|22
1640602970000|2021-12-27 11:02:50|91239.8|91189.8|91240.3|91190.3|91241.5|91202.8|91227.6|91188.1|28
1640602980000|2021-12-27 11:03:00|91240.2|91190.2|91242.4|91192.4|91242.6|91192.6|91240.1|91190.1|18
1640602990000|2021-12-27 11:03:10|91242.6|91192.6|91244.3|91194.3|91248.6|91198.6|91240.7|91190.7|48
1640603000000|2021-12-27 11:03:20|91243.1|91193.1|91244|91194|91244.3|91194.3|91242.9|91192.9|25
1640603010000|2021-12-27 11:03:30|91243.8|91193.8|91241.6|91191.6|91243.8|91193.8|91240|91190|45
1640603020000|2021-12-27 11:03:40|91241.7|91191.7|91246.5|91196.5|91246.8|91196.8|91241.7|91191.7|38
1640603030000|2021-12-27 11:03:50|91246.7|91196.7|91245.7|91195.7|91248.4|91198.4|91245.4|91195.4|50
1640603040000|2021-12-27 11:04:00|91246|91196|91246.8|91196.8|91247|91197|91244.1|91194.1|37
1640603050000|2021-12-27 11:04:10|91246.6|91196.6|91248|91198|91250.1|91200.1|91245.7|91195.7|41
1640603060000|2021-12-27 11:04:20|91247.8|91197.8|91248.5|91198.5|91251.5|91201.5|91247.6|91197.6|40
1640603070000|2021-12-27 11:04:30|91248.4|91198.4|91251.3|91201.3|91251.6|91201.6|91248.4|91198.4|25
1640603080000|2021-12-27 11:04:40|91251|91201|91252.3|91202.3|91252.5|91202.5|91250.8|91200.8|27
1640603090000|2021-12-27 11:04:50|91252.4|91202.4|91254.8|91204.8|91256.5|91206.5|91252.4|91202.4|36
1640603100000|2021-12-27 11:05:00|91254.5|91204.5|91253.6|91203.6|91255.3|91205.3|91251.3|91201.3|37
1640603110000|2021-12-27 11:05:10|91253.8|91203.8|91254.4|91204.4|91255.6|91216.8|91241.8|91202.8|32
1640603120000|2021-12-27 11:05:20|91253.4|91203.4|91254.1|91204.1|91256.9|91206.9|91253.4|91203.4|26
1640603130000|2021-12-27 11:05:30|91253.8|91203.8|91251.9|91201.9|91254.9|91204.9|91251.8|91201.8|22
1640603140000|2021-12-27 11:05:40|91251.5|91201.5|91251.9|91201.9|91254.5|91204.5|91251.4|91201.4|32
1640603150000|2021-12-27 11:05:50|91253.6|91203.6|91271|91221|91271.4|91221.4|91252|91202|51
1640603160000|2021-12-27 11:06:00|91270.8|91220.8|91274.6|91224.6|91275.6|91225.6|91269.8|91219.8|34
1640603170000|2021-12-27 11:06:10|91274.4|91224.4|91268.8|91218.8|91276.4|91226.4|91267.7|91217.7|42
1640603180000|2021-12-27 11:06:20|91269.1|91219.1|91271.1|91221.1|91271.5|91221.5|91267.5|91217.5|22
1640603190000|2021-12-27 11:06:30|91271|91221|91271.1|91221.1|91272.2|91222.2|91270.9|91220.9|15
1640603200000|2021-12-27 11:06:40|91270.9|91220.9|91267.8|91217.8|91271.1|91221.1|91266.5|91216.5|17
1640603210000|2021-12-27 11:06:50|91267.6|91217.6|91271.3|91221.3|91272.6|91222.6|91266.8|91216.8|33
1640603220000|2021-12-27 11:07:00|91271.4|91221.4|91271.5|91221.5|91272.1|91222.1|91269.6|91219.6|29
1640603230000|2021-12-27 11:07:10|91269.6|91219.6|91269.8|91219.8|91270.3|91220.3|91269.1|91219.1|21
1640603240000|2021-12-27 11:07:20|91272|91222|91270.3|91220.3|91272|91222|91269.3|91219.3|26
1640603250000|2021-12-27 11:07:30|91270.6|91220.6|91279.1|91229.1|91279.5|91229.5|91270.6|91220.6|41
1640603260000|2021-12-27 11:07:40|91279|91229|91278.6|91228.6|91279.3|91229.3|91277.2|91227.2|33
1640603270000|2021-12-27 11:07:50|91278.9|91228.9|91283.4|91233.4|91283.4|91233.4|91278.9|91228.9|32
1640603280000|2021-12-27 11:08:00|91283.3|91233.3|91279.1|91229.1|91283.5|91233.5|91279.1|91229.1|20
1640603290000|2021-12-27 11:08:10|91279.2|91229.2|91280.1|91230.1|91282.5|91232.5|91279.2|91229.2|25
1640603300000|2021-12-27 11:08:20|91280.3|91230.3|91283.4|91233.4|91283.8|91233.8|91280.2|91230.2|33
1640603310000|2021-12-27 11:08:30|91283.3|91233.3|91282.9|91232.9|91284.5|91234.5|91282.6|91232.6|21
1640603320000|2021-12-27 11:08:40|91283|91233|91284.9|91234.9|91286.7|91236.7|91282.9|91232.9|33
1640603330000|2021-12-27 11:08:50|91285.1|91235.1|91278.7|91228.7|91285.6|91235.6|91275.8|91225.8|33
1640603340000|2021-12-27 11:09:00|91278|91228|91276.7|91226.7|91278.6|91228.6|91270.8|91220.8|48
1640603350000|2021-12-27 11:09:10|91277|91227|91276.8|91226.8|91283.1|91233.1|91275.1|91225.1|56
1640603360000|2021-12-27 11:09:20|91277|91227|91272|91222|91277|91227|91269.6|91219.6|39
1640603370000|2021-12-27 11:09:30|91271.6|91221.6|91271.1|91221.1|91274.5|91224.5|91267.7|91217.7|45
1640603380000|2021-12-27 11:09:40|91270.9|91220.9|91269.4|91219.4|91271.5|91221.5|91268.2|91218.2|29
1640603390000|2021-12-27 11:09:50|91269.6|91219.6|91266.5|91216.5|91270.6|91220.6|91266.5|91216.5|28
1640603400000|2021-12-27 11:10:00|91266.7|91216.7|91267.2|91217.2|91268.4|91218.4|91266.7|91216.7|17
1640603410000|2021-12-27 11:10:10|91267.9|91217.9|91269|91219|91269|91219|91264.9|91214.9|20
1640603420000|2021-12-27 11:10:20|91269.1|91219.1|91271.6|91221.6|91273|91234.6|91255.8|91219.1|20
1640603430000|2021-12-27 11:10:30|91271.9|91221.9|91273.8|91223.8|91275.1|91225.1|91271.9|91221.9|28
1640603440000|2021-12-27 11:10:40|91274.1|91224.1|91273.8|91223.8|91274.1|91224.1|91272.9|91222.9|15
1640603450000|2021-12-27 11:10:50|91274.1|91224.1|91272.5|91222.5|91274.1|91224.1|91272.5|91222.5|13
1640603460000|2021-12-27 11:11:00|91274.7|91224.7|91269.4|91219.4|91275.7|91225.7|91267.9|91217.9|27
1640603470000|2021-12-27 11:11:10|91269.6|91219.6|91265.9|91215.9|91269.8|91219.8|91265.9|91215.9|38
1640603480000|2021-12-27 11:11:20|91265.6|91215.6|91265.9|91215.9|91266.4|91216.4|91265.5|91215.5|33
1640603490000|2021-12-27 11:11:30|91265.8|91215.8|91264.3|91214.3|91266.5|91216.5|91264.3|91214.3|40
1640603500000|2021-12-27 11:11:40|91264.5|91214.5|91265.5|91215.5|91266.7|91216.7|91264.4|91214.4|42
1640603510000|2021-12-27 11:11:50|91264.9|91214.9|91262.1|91212.1|91264.9|91214.9|91261.7|91211.7|40
1640603520000|2021-12-27 11:12:00|91262.4|91212.4|91252.7|91202.7|91262.4|91212.4|91252.1|91202.1|50
1640603530000|2021-12-27 11:12:10|91251.1|91201.1|91245.6|91195.6|91251.2|91201.2|91242.3|91192.3|56
1640603540000|2021-12-27 11:12:20|91246|91196|91245.6|91195.6|91246.4|91196.4|91245.2|91195.2|36
1640603550000|2021-12-27 11:12:30|91245.8|91195.8|91246.9|91196.9|91246.9|91196.9|91245.6|91195.6|27
1640603560000|2021-12-27 11:12:40|91246.7|91196.7|91247.2|91197.2|91248.6|91198.6|91246|91196|20
1640603570000|2021-12-27 11:12:50|91246.8|91196.8|91251.6|91201.6|91254|91204|91239.2|91189.2|52
1640603580000|2021-12-27 11:13:00|91252.1|91202.1|91249.7|91199.7|91253.5|91203.5|91246.9|91196.9|44
1640603590000|2021-12-27 11:13:10|91249.5|91199.5|91253|91203|91253.9|91203.9|91249.3|91199.3|35
1640603600000|2021-12-27 11:13:20|91252.7|91202.7|91248.6|91198.6|91252.7|91202.7|91248.1|91198.1|36
1640603610000|2021-12-27 11:13:30|91248.3|91198.3|91249|91199|91249.9|91199.9|91248.3|91198.3|23
1640603620000|2021-12-27 11:13:40|91249.1|91199.1|91248.1|91198.1|91249.3|91199.3|91247.1|91197.1|29
1640603630000|2021-12-27 11:13:50|91248.2|91198.2|91245.9|91195.9|91249.6|91199.6|91245.9|91195.9|33
1640603640000|2021-12-27 11:14:00|91246|91196|91245.2|91195.2|91246.5|91196.5|91245|91195|25
1640603650000|2021-12-27 11:14:10|91245.5|91195.5|91247.1|91197.1|91247.1|91197.1|91245.3|91195.3|22
1640603660000|2021-12-27 11:14:20|91247.3|91197.3|91245.5|91195.5|91247.5|91197.5|91243.2|91193.2|42
1640603670000|2021-12-27 11:14:30|91245.2|91195.2|91240.6|91190.6|91245.4|91195.4|91240.6|91190.6|46
1640603680000|2021-12-27 11:14:40|91241|91191|91235.5|91185.5|91241|91191|91235.5|91185.5|23
1640603690000|2021-12-27 11:14:50|91235.6|91185.6|91234.3|91184.3|91236.5|91186.5|91233.4|91183.4|46
1640603700000|2021-12-27 11:15:00|91234.2|91184.2|91239.1|91189.1|91240.8|91190.8|91233.9|91183.9|45
1640603710000|2021-12-27 11:15:10|91239|91189|91239.4|91189.4|91240.6|91190.6|91238.5|91188.5|35
1640603720000|2021-12-27 11:15:20|91239.3|91189.3|91248|91198|91249.1|91199.1|91237.2|91187.2|38
1640603730000|2021-12-27 11:15:30|91248.7|91198.7|91244.8|91194.8|91248.9|91198.9|91244.8|91194.8|35
1640603740000|2021-12-27 11:15:40|91244.7|91194.7|91236.3|91186.3|91245.3|91195.3|91234.1|91184.1|52
1640603750000|2021-12-27 11:15:50|91235.3|91185.3|91232.9|91182.9|91236.1|91186.1|91232.8|91182.8|37
1640603760000|2021-12-27 11:16:00|91232.8|91182.8|91227.2|91177.2|91237.4|91187.4|91226.6|91176.6|32
1640603770000|2021-12-27 11:16:10|91227.8|91177.8|91221|91171|91227.8|91177.8|91219.7|91169.7|43
1640603780000|2021-12-27 11:16:20|91221.7|91171.7|91217.1|91167.1|91222|91172|91216.6|91166.6|40
1640603790000|2021-12-27 11:16:30|91217.3|91167.3|91216.7|91166.7|91217.4|91167.4|91213.4|91163.4|39
1640603800000|2021-12-27 11:16:40|91216.1|91166.1|91222.4|91172.4|91223.7|91173.7|91215.6|91165.6|32
1640603810000|2021-12-27 11:16:50|91222.7|91172.7|91223.9|91173.9|91227.4|91177.4|91222.1|91172.1|39
1640603820000|2021-12-27 11:17:00|91223.5|91173.5|91222.6|91172.6|91229.4|91179.4|91221.4|91171.4|59
1640603830000|2021-12-27 11:17:10|91223.7|91173.7|91223.6|91173.6|91223.7|91173.7|91222.2|91172.2|21
1640603840000|2021-12-27 11:17:20|91223.8|91173.8|91222.5|91172.5|91223.8|91173.8|91222.4|91172.4|25
1640603850000|2021-12-27 11:17:30|91222.9|91172.9|91225.4|91175.4|91226.7|91176.7|91222.6|91172.6|53
1640603860000|2021-12-27 11:17:40|91225.2|91175.2|91223.9|91173.9|91225.8|91175.8|91223.3|91173.3|38
1640603870000|2021-12-27 11:17:50|91224|91174|91221|91171|91226.7|91176.7|91220.7|91170.7|38
1640603880000|2021-12-27 11:18:00|91220.9|91170.9|91220.9|91170.9|91223.5|91173.5|91220.8|91170.8|42
1640603890000|2021-12-27 11:18:10|91220.5|91170.5|91223.2|91173.2|91223.2|91173.2|91220.3|91170.3|24
1640603900000|2021-12-27 11:18:20|91223.1|91173.1|91220.9|91170.9|91225.5|91175.5|91220.2|91170.2|40
1640603910000|2021-12-27 11:18:30|91220.6|91170.6|91223.6|91173.6|91223.6|91173.6|91219.3|91169.3|39
1640603920000|2021-12-27 11:18:40|91209.8|91184.8|91230|91180|91232.8|91186.7|91209.8|91173.3|51
1640603930000|2021-12-27 11:18:50|91230.9|91180.9|91229|91179|91231.3|91181.3|91228.9|91178.9|19
1640603940000|2021-12-27 11:19:00|91229.4|91179.4|91232.9|91182.9|91232.9|91182.9|91229.4|91179.4|16
1640603950000|2021-12-27 11:19:10|91232.5|91182.5|91217|91192|91232.9|91192.8|91216.9|91179.1|13
1640603960000|2021-12-27 11:19:20|91216.5|91191.5|91207.8|91157.8|91238.4|91195.4|91206.2|91156.2|47
1640603970000|2021-12-27 11:19:30|91206.6|91156.6|91204.6|91154.6|91208.2|91158.2|91201.7|91151.7|46
1640603980000|2021-12-27 11:19:40|91203.6|91153.6|91203.8|91153.8|91205.5|91155.5|91200.4|91150.4|34
1640603990000|2021-12-27 11:19:50|91203.9|91153.9|91206.9|91156.9|91210.5|91160.5|91202.7|91152.7|36
1640604000000|2021-12-27 11:20:00|91207.1|91157.1|91209.8|91159.8|91209.9|91159.9|91206.7|91156.7|43
1640604010000|2021-12-27 11:20:10|91209.9|91159.9|91215.1|91165.1|91216|91166|91209.8|91159.8|50
1640604020000|2021-12-27 11:20:20|91214.7|91164.7|91212.6|91162.6|91215.2|91165.2|91208.3|91158.3|43
1640604030000|2021-12-27 11:20:30|91213.3|91163.3|91215.6|91165.6|91218.5|91168.5|91211.3|91161.3|62
1640604040000|2021-12-27 11:20:40|91215.3|91165.3|91216.1|91166.1|91216.6|91166.6|91214.9|91164.9|39
1640604050000|2021-12-27 11:20:50|91216.3|91166.3|91215.8|91165.8|91216.3|91166.3|91215.5|91165.5|15
1640604060000|2021-12-27 11:21:00|91215.6|91165.6|91203.1|91178.1|91216|91178.6|91202|91164.5|22
1640604070000|2021-12-27 11:21:10|91205.7|91180.7|91206.6|91181.6|91217.5|91181.7|91203.7|91166.3|27
1640604080000|2021-12-27 11:21:20|91206.5|91181.5|91217.8|91167.8|91221.6|91182|91206.5|91167.7|16
1640604090000|2021-12-27 11:21:30|91217.6|91167.6|91219.3|91169.3|91220.3|91170.3|91217.3|91167.3|25
1640604100000|2021-12-27 11:21:40|91219.7|91169.7|91238|91188|91238|91188|91219.7|91169.7|45
1640604110000|2021-12-27 11:21:50|91237.6|91187.6|91234.7|91184.7|91238.7|91188.7|91234.7|91184.7|43
1640604120000|2021-12-27 11:22:00|91235.3|91185.3|91235.3|91185.3|91237.9|91187.9|91234.1|91184.1|28
1640604130000|2021-12-27 11:22:10|91235.4|91185.4|91222.7|91197.7|91236.8|91199.3|91220.9|91184.1|22
1640604140000|2021-12-27 11:22:20|91222.8|91197.8|91222.7|91197.7|91236.3|91198.1|91222.1|91184.4|19
1640604150000|2021-12-27 11:22:30|91222|91197|91235.5|91185.5|91235.5|91197.5|91221.4|91183.6|30
1640604160000|2021-12-27 11:22:40|91235.3|91185.3|91237.4|91187.4|91237.9|91187.9|91235|91185|43
1640604170000|2021-12-27 11:22:50|91238|91188|91236.7|91186.7|91239.3|91189.3|91235.5|91185.5|32
1640604180000|2021-12-27 11:23:00|91236.8|91186.8|91238.9|91188.9|91238.9|91188.9|91236.4|91186.4|26
1640604190000|2021-12-27 11:23:10|91239.1|91189.1|91237.8|91187.8|91239.8|91189.8|91237.7|91187.7|28
1640604200000|2021-12-27 11:23:20|91237.7|91187.7|91224|91199|91237.7|91199|91224|91183.9|26
1640604210000|2021-12-27 11:23:30|91223.2|91198.2|91236.1|91186.1|91238.3|91201.6|91223.2|91183.1|39
1640604220000|2021-12-27 11:23:40|91235.9|91185.9|91236.3|91186.3|91237.1|91187.1|91230|91180|38
1640604230000|2021-12-27 11:23:50|91233.9|91183.9|91241.4|91191.4|91246.2|91196.2|91233.6|91183.6|33
1640604240000|2021-12-27 11:24:00|91241.8|91191.8|91242.5|91192.5|91244.7|91194.7|91240.1|91190.1|30
1640604250000|2021-12-27 11:24:10|91241.8|91191.8|91241.1|91191.1|91242.5|91192.5|91240.9|91190.9|13
1640604260000|2021-12-27 11:24:20|91241|91191|91232|91182|91241.8|91191.8|91232|91182|37
1640604270000|2021-12-27 11:24:30|91234.6|91184.6|91249.1|91199.1|91249.1|91199.1|91234.6|91184.6|52
1640604280000|2021-12-27 11:24:40|91248.7|91198.7|91247.6|91197.6|91249.5|91199.5|91247|91197|29
1640604290000|2021-12-27 11:24:50|91247|91197|91246.3|91196.3|91248.3|91198.3|91246.1|91196.1|27
1640604300000|2021-12-27 11:25:00|91246.2|91196.2|91245.6|91195.6|91247.3|91197.3|91245.3|91195.3|21
1640604310000|2021-12-27 11:25:10|91245.3|91195.3|91250.3|91200.3|91250.3|91213.2|91235.2|91195.3|22
1640604320000|2021-12-27 11:25:20|91249.2|91199.2|91248.7|91198.7|91250.7|91212.4|91235.4|91190|44
1640604330000|2021-12-27 11:25:30|91249.8|91199.8|91248.9|91198.9|91251.8|91201.8|91248.5|91198.5|37
1640604340000|2021-12-27 11:25:40|91248.7|91198.7|91248.2|91198.2|91249.5|91199.5|91247.9|91197.9|25
1640604350000|2021-12-27 11:25:50|91248|91198|91247.5|91197.5|91248.5|91198.5|91246.4|91196.4|25
1640604360000|2021-12-27 11:26:00|91234.4|91209.4|91234.9|91209.9|91248.9|91210.8|91234.4|91197.6|14
1640604370000|2021-12-27 11:26:10|91247.7|91197.7|91238.7|91188.7|91248.3|91198.3|91235|91185|37
1640604380000|2021-12-27 11:26:20|91238.1|91188.1|91238.2|91188.2|91239.2|91189.2|91237.1|91187.1|46
1640604390000|2021-12-27 11:26:30|91237.8|91187.8|91234.8|91184.8|91238.1|91188.1|91232.3|91182.3|37
1640604400000|2021-12-27 11:26:40|91235.4|91185.4|91236.6|91186.6|91237.2|91187.2|91235.4|91185.4|18
1640604410000|2021-12-27 11:26:50|91234.4|91184.4|91234.4|91184.4|91238.1|91188.1|91233.7|91183.7|32
1640604420000|2021-12-27 11:27:00|91234.5|91184.5|91234.1|91184.1|91236.1|91186.1|91233.5|91183.5|29
1640604430000|2021-12-27 11:27:10|91234|91184|91234.8|91184.8|91234.8|91184.8|91233|91183|16
1640604440000|2021-12-27 11:27:20|91234.9|91184.9|91236.4|91186.4|91237.4|91187.4|91234.9|91184.9|5
1640604450000|2021-12-27 11:27:30|91236.1|91186.1|91236.3|91186.3|91237.6|91187.6|91234.8|91184.8|18
1640604460000|2021-12-27 11:27:40|91236.1|91186.1|91237.3|91187.3|91238|91198.8|91223.6|91186.1|22
1640604470000|2021-12-27 11:27:50|91237.6|91187.6|91234.1|91184.1|91237.6|91196.4|91220.1|91182|25
1640604480000|2021-12-27 11:28:00|91234|91184|91234.6|91184.6|91234.6|91184.6|91232.2|91182.2|26
1640604490000|2021-12-27 11:28:10|91234.4|91184.4|91232.7|91182.7|91235.1|91185.1|91232.6|91182.6|21
1640604500000|2021-12-27 11:28:20|91233.1|91183.1|91232.9|91182.9|91233.6|91183.6|91232.9|91182.9|9
1640604510000|2021-12-27 11:28:30|91231.7|91181.7|91233.1|91183.1|91234.2|91184.2|91228.1|91178.1|42
1640604520000|2021-12-27 11:28:40|91232.9|91182.9|91232.7|91182.7|91234.3|91184.3|91232.6|91182.6|29
1640604530000|2021-12-27 11:28:50|91232.8|91182.8|91231.5|91181.5|91233|91183|91231.5|91181.5|20
1640604540000|2021-12-27 11:29:00|91231.9|91181.9|91230.7|91180.7|91234.5|91184.5|91230.6|91180.6|38
1640604550000|2021-12-27 11:29:10|91230.6|91180.6|91233.5|91183.5|91233.5|91183.5|91229.8|91179.8|34
1640604560000|2021-12-27 11:29:20|91234|91184|91231.7|91181.7|91234.3|91184.3|91230.3|91180.3|39
1640604570000|2021-12-27 11:29:30|91232.2|91182.2|91229.5|91179.5|91232.3|91182.3|91229.3|91179.3|26
1640604580000|2021-12-27 11:29:40|91229.8|91179.8|91230|91180|91233.4|91183.4|91229.3|91179.3|30
1640604590000|2021-12-27 11:29:50|91230.1|91180.1|91232.8|91182.8|91232.8|91182.8|91229.8|91179.8|31
1640604600000|2021-12-27 11:30:00|91232.4|91182.4|91234.8|91184.8|91235.2|91185.2|91230.2|91180.2|32
1640604610000|2021-12-27 11:30:10|91234.4|91184.4|91235.2|91185.2|91236.8|91186.8|91234.4|91184.4|28
1640604620000|2021-12-27 11:30:20|91235|91185|91235.5|91185.5|91237.2|91187.2|91234.5|91184.5|36
1640604630000|2021-12-27 11:30:30|91235.4|91185.4|91234.2|91184.2|91236.3|91186.3|91233.8|91183.8|33
1640604640000|2021-12-27 11:30:40|91233.9|91183.9|91235.7|91185.7|91236|91196.6|91219.1|91183.8|37
1640604650000|2021-12-27 11:30:50|91235.8|91185.8|91234.2|91184.2|91236.4|91194.3|91219.2|91183.5|37
1640604660000|2021-12-27 11:31:00|91234.7|91184.7|91232.4|91182.4|91236.2|91186.2|91232.2|91182.2|32
1640604670000|2021-12-27 11:31:10|91232.5|91182.5|91231.9|91181.9|91232.9|91182.9|91231.9|91181.9|12
1640604680000|2021-12-27 11:31:20|91232.6|91182.6|91232.7|91182.7|91233.3|91183.3|91232.5|91182.5|16
1640604690000|2021-12-27 11:31:30|91232.9|91182.9|91233.2|91183.2|91235.5|91194.7|91219.1|91182.8|26
1640604700000|2021-12-27 11:31:40|91232|91182|91232.8|91182.8|91234.1|91184.1|91229.1|91179.1|44
1640604710000|2021-12-27 11:31:50|91232.9|91182.9|91233.6|91183.6|91234.1|91184.1|91232.4|91182.4|17
1640604720000|2021-12-27 11:32:00|91233.1|91183.1|91232.7|91182.7|91234.1|91195.4|91216.8|91180.8|36
1640604730000|2021-12-27 11:32:10|91233.1|91183.1|91230.8|91180.8|91233.1|91183.1|91229.3|91179.3|30
1640604740000|2021-12-27 11:32:20|91230.9|91180.9|91229.2|91179.2|91231.8|91181.8|91225.3|91175.3|41
1640604750000|2021-12-27 11:32:30|91230.7|91180.7|91229.6|91179.6|91232.6|91182.6|91229.6|91179.6|29
1640604760000|2021-12-27 11:32:40|91229.7|91179.7|91225.5|91175.5|91229.7|91179.7|91225.5|91175.5|20
1640604770000|2021-12-27 11:32:50|91225.8|91175.8|91226.6|91176.6|91228.3|91178.3|91225.8|91175.8|20
1640604780000|2021-12-27 11:33:00|91226.5|91176.5|91225.2|91175.2|91226.5|91176.5|91225|91175|16
1640604790000|2021-12-27 11:33:10|91225.8|91175.8|91228.9|91178.9|91228.9|91187.2|91211.5|91171.9|34
1640604800000|2021-12-27 11:33:20|91230.5|91180.5|91229.1|91179.1|91230.5|91180.5|91227.4|91177.4|21
1640604810000|2021-12-27 11:33:30|91227.2|91177.2|91230.3|91180.3|91230.5|91180.5|91227.2|91177.2|23
1640604820000|2021-12-27 11:33:40|91229.9|91179.9|91224.3|91174.3|91230.5|91180.5|91219.4|91169.4|49
1640604830000|2021-12-27 11:33:50|91223.9|91173.9|91221.8|91171.8|91224.8|91174.8|91219.5|91169.5|49
1640604840000|2021-12-27 11:34:00|91221.6|91171.6|91224.5|91174.5|91225.7|91175.7|91221.3|91171.3|33
1640604850000|2021-12-27 11:34:10|91224.6|91174.6|91233.5|91183.5|91236.8|91193|91218|91170.3|49
1640604860000|2021-12-27 11:34:20|91235|91185|91239|91189|91240|91190|91234.4|91184.4|29
1640604870000|2021-12-27 11:34:30|91239.1|91189.1|91240.5|91190.5|91241.1|91191.1|91239.1|91189.1|22
1640604880000|2021-12-27 11:34:40|91240.4|91190.4|91239.8|91189.8|91240.6|91190.6|91238|91188|19
1640604890000|2021-12-27 11:34:50|91239.5|91189.5|91237.7|91187.7|91243.1|91193.1|91236|91186|33
1640604900000|2021-12-27 11:35:00|91237.2|91187.2|91236.2|91186.2|91249.1|91202|91227|91182.4|50
1640604910000|2021-12-27 11:35:10|91236|91186|91235.4|91185.4|91236.7|91186.7|91234.7|91184.7|34
1640604920000|2021-12-27 11:35:20|91235.3|91185.3|91236.9|91186.9|91237.4|91187.4|91235.1|91185.1|35
1640604930000|2021-12-27 11:35:30|91236.5|91186.5|91241.8|91191.8|91243.9|91193.9|91236.5|91186.5|45
1640604940000|2021-12-27 11:35:40|91241.5|91191.5|91243.6|91193.6|91244.6|91194.6|91241.3|91191.3|42
1640604950000|2021-12-27 11:35:50|91243.2|91193.2|91240.9|91190.9|91243.8|91193.8|91240.7|91190.7|28
1640604960000|2021-12-27 11:36:00|91240.8|91190.8|91237.1|91187.1|91242|91192|91235.5|91185.5|34
1640604970000|2021-12-27 11:36:10|91238.2|91188.2|91244.4|91194.4|91244.8|91194.8|91237|91187|35
1640604980000|2021-12-27 11:36:20|91245.1|91195.1|91250.9|91200.9|91254.5|91204.5|91245.1|91195.1|42
1640604990000|2021-12-27 11:36:30|91251|91201|91253.1|91203.1|91253.3|91203.3|91250.5|91200.5|22
1640605000000|2021-12-27 11:36:40|91253.5|91203.5|91254.5|91204.5|91255.3|91205.3|91253.4|91203.4|30
1640605010000|2021-12-27 11:36:50|91254.6|91204.6|91256.5|91206.5|91256.9|91206.9|91254.3|91204.3|27
1640605020000|2021-12-27 11:37:00|91256.4|91206.4|91254.8|91204.8|91256.4|91206.4|91250.1|91200.1|37
1640605030000|2021-12-27 11:37:10|91254.6|91204.6|91256.1|91206.1|91256.1|91206.1|91254.6|91204.6|26
1640605040000|2021-12-27 11:37:20|91256.2|91206.2|91256.6|91206.6|91256.9|91206.9|91255.2|91205.2|19
1640605050000|2021-12-27 11:37:30|91256.8|91206.8|91255.7|91205.7|91258|91208|91254.9|91204.9|27
1640605060000|2021-12-27 11:37:40|91255.5|91205.5|91256.1|91206.1|91257.3|91207.3|91255|91205|34
1640605070000|2021-12-27 11:37:50|91254.9|91204.9|91257.5|91207.5|91257.9|91207.9|91254.5|91204.5|25
1640605080000|2021-12-27 11:38:00|91257.4|91207.4|91256.7|91206.7|91258|91208|91255.2|91205.2|21
1640605090000|2021-12-27 11:38:10|91254.6|91204.6|91260.3|91210.3|91260.3|91210.3|91251.3|91201.3|45
1640605100000|2021-12-27 11:38:20|91259.4|91209.4|91259.5|91209.5|91260.3|91210.3|91258.8|91208.8|24
1640605110000|2021-12-27 11:38:30|91259.6|91209.6|91273.1|91223.1|91273.1|91223.1|91259.6|91209.6|45
1640605120000|2021-12-27 11:38:40|91272.7|91222.7|91273.5|91223.5|91278.9|91228.9|91272.4|91222.4|41
1640605130000|2021-12-27 11:38:50|91273.4|91223.4|91275.1|91225.1|91275.1|91225.1|91273.3|91223.3|30
1640605140000|2021-12-27 11:39:00|91275.2|91225.2|91292.5|91242.5|91293|91243|91273.8|91223.8|44
1640605150000|2021-12-27 11:39:10|91291.2|91241.2|91283.9|91233.9|91291.8|91241.8|91283.4|91233.4|33
1640605160000|2021-12-27 11:39:20|91284|91234|91284.3|91234.3|91286.3|91236.3|91283.5|91233.5|23
1640605170000|2021-12-27 11:39:30|91284.4|91234.4|91284.2|91234.2|91284.9|91234.9|91283.9|91233.9|20
1640605180000|2021-12-27 11:39:40|91284.4|91234.4|91281.8|91231.8|91284.6|91234.6|91281.8|91231.8|26
1640605190000|2021-12-27 11:39:50|91281.6|91231.6|91277.8|91227.8|91282.5|91232.5|91277.1|91227.1|28
1640605200000|2021-12-27 11:40:00|91277.7|91227.7|91283.9|91233.9|91283.9|91233.9|91277.3|91227.3|31
1640605210000|2021-12-27 11:40:10|91283.3|91233.3|91278.9|91228.9|91283.3|91233.3|91277.1|91227.1|32
1640605220000|2021-12-27 11:40:20|91279|91229|91278.2|91228.2|91279.6|91229.6|91277.9|91227.9|25
1640605230000|2021-12-27 11:40:30|91277.7|91227.7|91277.6|91227.6|91278|91228|91276.9|91226.9|16
1640605240000|2021-12-27 11:40:40|91277.9|91227.9|91278|91228|91280|91230|91277|91227|26
1640605250000|2021-12-27 11:40:50|91277.9|91227.9|91277.3|91227.3|91279.1|91229.1|91276.5|91226.5|36
1640605260000|2021-12-27 11:41:00|91277.1|91227.1|91274.5|91224.5|91278.3|91228.3|91274.5|91224.5|19
1640605270000|2021-12-27 11:41:10|91274.6|91224.6|91268.8|91218.8|91277.4|91227.4|91268.1|91218.1|39
1640605280000|2021-12-27 11:41:20|91268.7|91218.7|91234.3|91184.3|91269.2|91219.2|91231.3|91181.3|49
1640605290000|2021-12-27 11:41:30|91233.9|91183.9|91233.6|91183.6|91234.7|91184.7|91230.9|91180.9|33
1640605300000|2021-12-27 11:41:40|91233.7|91183.7|91234.8|91184.8|91235.6|91185.6|91232.2|91182.2|26
1640605310000|2021-12-27 11:41:50|91234.6|91184.6|91233.8|91183.8|91235.6|91185.6|91233.7|91183.7|27
1640605320000|2021-12-27 11:42:00|91233.9|91183.9|91236.9|91186.9|91238|91188|91233.9|91183.9|29
1640605330000|2021-12-27 11:42:10|91236.6|91186.6|91236.6|91186.6|91238|91188|91235.7|91185.7|21
1640605340000|2021-12-27 11:42:20|91236.8|91186.8|91235.1|91185.1|91237.2|91187.2|91234.8|91184.8|24
1640605350000|2021-12-27 11:42:30|91234.7|91184.7|91236.7|91186.7|91237.1|91187.1|91234.7|91184.7|26
1640605360000|2021-12-27 11:42:40|91236.6|91186.6|91235.9|91185.9|91236.8|91186.8|91233.6|91183.6|36
1640605370000|2021-12-27 11:42:50|91235.7|91185.7|91234.6|91184.6|91237.6|91187.6|91234.5|91184.5|23
1640605380000|2021-12-27 11:43:00|91234.7|91184.7|91237.5|91187.5|91240.4|91190.4|91234.4|91184.4|31
1640605390000|2021-12-27 11:43:10|91239.3|91189.3|91244.8|91194.8|91244.8|91194.8|91238.8|91188.8|23
1640605400000|2021-12-27 11:43:20|91245.4|91195.4|91246.8|91196.8|91247.5|91197.5|91244.4|91194.4|43
1640605410000|2021-12-27 11:43:30|91246.7|91196.7|91246.6|91196.6|91247.5|91197.5|91246.6|91196.6|20
1640605420000|2021-12-27 11:43:40|91246.7|91196.7|91247.5|91197.5|91247.6|91197.6|91246.7|91196.7|16
1640605430000|2021-12-27 11:43:50|91247.2|91197.2|91247.5|91197.5|91247.8|91197.8|91246.7|91196.7|31
1640605440000|2021-12-27 11:44:00|91247.6|91197.6|91247|91197|91247.7|91197.7|91246.7|91196.7|30
1640605450000|2021-12-27 11:44:10|91246.9|91196.9|91247.6|91197.6|91247.7|91197.7|91246.9|91196.9|22
1640605460000|2021-12-27 11:44:20|91247.4|91197.4|91237.4|91212.4|91247.6|91212.4|91235|91197.1|27
1640605470000|2021-12-27 11:44:30|91237.7|91212.7|91235.3|91210.3|91237.9|91212.9|91234.4|91209.4|17
1640605480000|2021-12-27 11:44:40|91235.1|91210.1|91260.7|91210.7|91262.5|91212.5|91235.1|91199|38
1640605490000|2021-12-27 11:44:50|91262.4|91212.4|91261.5|91211.5|91263.7|91213.7|91260.5|91210.5|29
1640605500000|2021-12-27 11:45:00|91261|91211|91259.5|91209.5|91261.3|91211.3|91252.2|91202.2|47
1640605510000|2021-12-27 11:45:10|91259.1|91209.1|91260.7|91210.7|91262.3|91212.3|91258.6|91208.6|38
1640605520000|2021-12-27 11:45:20|91260.6|91210.6|91260.8|91210.8|91261.1|91211.1|91259.6|91209.6|24
1640605530000|2021-12-27 11:45:30|91260.4|91210.4|91259.9|91209.9|91260.9|91210.9|91259.6|91209.6|9
1640605540000|2021-12-27 11:45:40|91260.8|91210.8|91260|91210|91260.8|91210.8|91259.2|91209.2|15
1640605550000|2021-12-27 11:45:50|91259.6|91209.6|91253.8|91203.8|91261.4|91211.4|91252.3|91202.3|37
1640605560000|2021-12-27 11:46:00|91255.6|91205.6|91257.4|91207.4|91259.2|91209.2|91255.1|91205.1|23
1640605570000|2021-12-27 11:46:10|91257.3|91207.3|91257.6|91207.6|91257.6|91207.6|91256.7|91206.7|16
1640605580000|2021-12-27 11:46:20|91257.3|91207.3|91279.7|91229.7|91287.3|91237.3|91257.2|91207.2|48
1640605590000|2021-12-27 11:46:30|91279.3|91229.3|91279.2|91229.2|91279.9|91229.9|91277.1|91227.1|53
1640605600000|2021-12-27 11:46:40|91279.1|91229.1|91276.8|91226.8|91280.1|91230.1|91275.6|91225.6|60
1640605610000|2021-12-27 11:46:50|91275.9|91225.9|91277.3|91227.3|91279|91229|91275|91225|39
1640605620000|2021-12-27 11:47:00|91277.2|91227.2|91273.5|91223.5|91278.1|91228.1|91271.8|91221.8|65
1640605630000|2021-12-27 11:47:10|91273|91223|91274.3|91224.3|91277|91227|91271.5|91221.5|49
1640605640000|2021-12-27 11:47:20|91274.2|91224.2|91274.4|91224.4|91275.5|91225.5|91273.5|91223.5|53
1640605650000|2021-12-27 11:47:30|91274.3|91224.3|91280.1|91230.1|91280.5|91230.5|91273.5|91223.5|56
1640605660000|2021-12-27 11:47:40|91279.8|91229.8|91279.7|91229.7|91281.7|91231.7|91278.1|91228.1|52
1640605670000|2021-12-27 11:47:50|91279.3|91229.3|91281.7|91231.7|91282|91232|91279.3|91229.3|45
1640605680000|2021-12-27 11:48:00|91281.2|91231.2|91272.3|91222.3|91281.9|91232.1|91257.1|91219.3|36
1640605690000|2021-12-27 11:48:10|91272.1|91222.1|91276.4|91226.4|91276.9|91226.9|91270.9|91220.9|37
1640605700000|2021-12-27 11:48:20|91275.1|91225.1|91272.7|91222.7|91275.4|91225.4|91271.5|91221.5|23
1640605710000|2021-12-27 11:48:30|91270.5|91220.5|91272.5|91222.5|91277.3|91227.3|91270|91220|31
1640605720000|2021-12-27 11:48:40|91272.4|91222.4|91274.4|91224.4|91275.3|91225.3|91272.4|91222.4|23
1640605730000|2021-12-27 11:48:50|91274.1|91224.1|91272.5|91222.5|91275.4|91225.4|91272.5|91222.5|21
1640605740000|2021-12-27 11:49:00|91272.6|91222.6|91269.7|91219.7|91275.7|91237.9|91257.5|91217.4|41
1640605750000|2021-12-27 11:49:10|91271.2|91221.2|91272|91222|91272.5|91222.5|91269.6|91219.6|31
1640605760000|2021-12-27 11:49:20|91271.7|91221.7|91270.5|91220.5|91272.4|91222.4|91267|91217|38
1640605770000|2021-12-27 11:49:30|91271.8|91221.8|91272.7|91222.7|91273.9|91223.9|91269.4|91219.4|25
1640605780000|2021-12-27 11:49:40|91273|91223|91274.6|91224.6|91274.6|91224.6|91269.3|91219.3|24
1640605790000|2021-12-27 11:49:50|91274.1|91224.1|91271|91221|91274.3|91224.3|91269.5|91219.5|31
1640605800000|2021-12-27 11:50:00|91271.1|91221.1|91265.3|91215.3|91271.2|91221.2|91264.2|91214.2|39
1640605810000|2021-12-27 11:50:10|91265.2|91215.2|91264.3|91214.3|91265.4|91215.4|91264.3|91214.3|19
1640605820000|2021-12-27 11:50:20|91264.7|91214.7|91264|91214|91265.3|91215.3|91264|91214|17
1640605830000|2021-12-27 11:50:30|91263.7|91213.7|91264.4|91214.4|91264.7|91214.7|91262.2|91212.2|10
1640605840000|2021-12-27 11:50:40|91265.2|91215.2|91264.6|91214.6|91265.3|91215.3|91263.7|91213.7|15
1640605850000|2021-12-27 11:50:50|91263.5|91213.5|91260.5|91210.5|91263.6|91213.6|91256.3|91206.3|30
1640605860000|2021-12-27 11:51:00|91260.4|91210.4|91260.7|91210.7|91260.8|91210.8|91258.9|91208.9|32
1640605870000|2021-12-27 11:51:10|91260.5|91210.5|91260.2|91210.2|91260.6|91210.6|91252.2|91202.2|26
1640605880000|2021-12-27 11:51:20|91262.3|91212.3|91254.7|91204.7|91262.3|91212.3|91254|91204|25
1640605890000|2021-12-27 11:51:30|91255.1|91205.1|91256.5|91206.5|91257.9|91207.9|91254.9|91204.9|28
1640605900000|2021-12-27 11:51:40|91257|91207|91240.8|91215.8|91257.6|91215.8|91240.8|91206.9|11
1640605910000|2021-12-27 11:51:50|91239.9|91214.9|91256.4|91206.4|91256.4|91218.1|91239.6|91206.4|17
1640605920000|2021-12-27 11:52:00|91256.5|91206.5|91250.9|91200.9|91256.9|91217.7|91238.6|91198.3|24
1640605930000|2021-12-27 11:52:10|91250|91200|91250.8|91200.8|91251.4|91201.4|91248.7|91198.7|30
1640605940000|2021-12-27 11:52:20|91250.7|91200.7|91255.9|91205.9|91256.7|91206.7|91250.6|91200.6|21
1640605950000|2021-12-27 11:52:30|91256.4|91206.4|91256.2|91206.2|91257.8|91207.8|91255.4|91205.4|22
1640605960000|2021-12-27 11:52:40|91255.9|91205.9|91256.1|91206.1|91256.7|91206.7|91255.6|91205.6|15
1640605970000|2021-12-27 11:52:50|91256.2|91206.2|91253.1|91203.1|91256.2|91206.2|91252.2|91202.2|16
1640605980000|2021-12-27 11:53:00|91253.5|91203.5|91239.3|91214.3|91253.7|91214.9|91239.3|91202.1|11
1640605990000|2021-12-27 11:53:10|91240.5|91215.5|91251.4|91201.4|91251.5|91215.5|91238.1|91201.4|15
1640606000000|2021-12-27 11:53:20|91252|91202|91253.9|91203.9|91256.1|91220|91243.7|91202|30
1640606010000|2021-12-27 11:53:30|91253.4|91203.4|91251.4|91201.4|91254.7|91204.7|91250.4|91200.4|13
1640606020000|2021-12-27 11:53:40|91251.8|91201.8|91251.9|91201.9|91252|91202|91250|91200|25
1640606030000|2021-12-27 11:53:50|91251.5|91201.5|91249.3|91199.3|91251.9|91206.7|91231.4|91190.6|48
1640606040000|2021-12-27 11:54:00|91249|91199|91260.8|91210.8|91262|91212|91247.8|91197.8|43
1640606050000|2021-12-27 11:54:10|91259.6|91209.6|91266.1|91216.1|91266.5|91216.5|91257.3|91207.3|33
1640606060000|2021-12-27 11:54:20|91265.3|91215.3|91263.2|91213.2|91265.3|91215.3|91263.2|91213.2|30
1640606070000|2021-12-27 11:54:30|91263.3|91213.3|91264.7|91214.7|91265.3|91215.3|91263|91213|46
1640606080000|2021-12-27 11:54:40|91265.1|91215.1|91264.8|91214.8|91265.7|91215.7|91263.7|91213.7|45
1640606090000|2021-12-27 11:54:50|91263.9|91213.9|91268.8|91218.8|91268.8|91218.8|91263.7|91213.7|30
1640606100000|2021-12-27 11:55:00|91268.9|91218.9|91265.8|91215.8|91268.9|91218.9|91265.5|91215.5|30
1640606110000|2021-12-27 11:55:10|91268.2|91218.2|91265.5|91215.5|91268.5|91218.5|91265.1|91215.1|12
1640606120000|2021-12-27 11:55:20|91266|91216|91268.4|91218.4|91268.4|91218.4|91265.7|91215.7|18
1640606130000|2021-12-27 11:55:30|91268.5|91218.5|91254|91229|91268.9|91229.2|91254|91217.8|14
1640606140000|2021-12-27 11:55:40|91254.7|91229.7|91271.7|91221.7|91272|91231.8|91254.7|91218|24
1640606150000|2021-12-27 11:55:50|91271.5|91221.5|91279.6|91229.6|91282|91232|91270.7|91220.7|26
1640606160000|2021-12-27 11:56:00|91279.8|91229.8|91279.1|91229.1|91282.7|91232.7|91278.6|91228.6|28
1640606170000|2021-12-27 11:56:10|91281|91231|91284.9|91234.9|91290.8|91240.8|91281|91231|36
1640606180000|2021-12-27 11:56:20|91285.8|91235.8|91286.6|91236.6|91287.3|91237.3|91284.5|91234.5|27
1640606190000|2021-12-27 11:56:30|91287.1|91237.1|91287.8|91237.8|91287.9|91237.9|91285.8|91235.8|22
1640606200000|2021-12-27 11:56:40|91287.5|91237.5|91288.8|91238.8|91291.6|91241.6|91286.3|91236.3|44
1640606210000|2021-12-27 11:56:50|91288.6|91238.6|91289.6|91239.6|91290.2|91240.2|91287.4|91237.4|39
1640606220000|2021-12-27 11:57:00|91290|91240|91287.8|91237.8|91290|91240|91284.4|91234.4|32
1640606230000|2021-12-27 11:57:10|91285|91235|91288|91238|91289|91239|91283.3|91233.3|29
1640606240000|2021-12-27 11:57:20|91287.6|91237.6|91288|91238|91288.7|91238.7|91286.2|91236.2|18
1640606250000|2021-12-27 11:57:30|91288.5|91238.5|91286.4|91236.4|91290.1|91240.1|91283.5|91233.5|29
1640606260000|2021-12-27 11:57:40|91285.5|91235.5|91289.1|91239.1|91290.4|91251|91276|91235|30
1640606270000|2021-12-27 11:57:50|91288.2|91238.2|91288.3|91238.3|91289.3|91239.3|91287.9|91237.9|17
1640606280000|2021-12-27 11:58:00|91288.7|91238.7|91292.6|91242.6|91292.6|91242.6|91288.2|91238.2|23
1640606290000|2021-12-27 11:58:10|91292.2|91242.2|91288|91238|91292.2|91253.2|91275.9|91238|24
1640606300000|2021-12-27 11:58:20|91288.2|91238.2|91288.8|91238.8|91288.8|91238.8|91286.8|91236.8|16
1640606310000|2021-12-27 11:58:30|91289.1|91239.1|91276.7|91251.7|91289.3|91251.7|91275.2|91238.8|21
1640606320000|2021-12-27 11:58:40|91276.1|91251.1|91288.6|91238.6|91288.6|91251.1|91274|91237.5|21
1640606330000|2021-12-27 11:58:50|91288.8|91238.8|91310|91260|91311.5|91261.5|91278.5|91237.4|34
1640606340000|2021-12-27 11:59:00|91311.1|91261.1|91309.1|91259.1|91312|91262|91308.9|91258.9|16
1640606350000|2021-12-27 11:59:10|91308.9|91258.9|91309.3|91259.3|91309.3|91259.3|91308.3|91258.3|25
1640606360000|2021-12-27 11:59:20|91309|91259|91306.8|91256.8|91309.3|91259.3|91306.4|91256.4|24
1640606370000|2021-12-27 11:59:30|91307.2|91257.2|91308.1|91258.1|91309|91259|91306.9|91256.9|16
1640606380000|2021-12-27 11:59:40|91305.2|91255.2|91302.9|91252.9|91307.5|91257.5|91302.9|91252.9|18
1640606390000|2021-12-27 11:59:50|91303.3|91253.3|91308.2|91258.2|91310.3|91260.3|91302|91252|24
1640606400000|2021-12-27 12:00:00|91308.4|91258.4|91316.4|91266.4|91316.8|91266.8|91305.9|91255.9|36
1640606410000|2021-12-27 12:00:10|91316.8|91266.8|91320.4|91270.4|91320.6|91281.4|91305.9|91265.7|46
1640606420000|2021-12-27 12:00:20|91319.3|91269.3|91320.3|91270.3|91321.4|91271.4|91319.3|91269.3|24
1640606430000|2021-12-27 12:00:30|91320.8|91270.8|91320.5|91270.5|91320.8|91270.8|91319.2|91269.2|23
1640606440000|2021-12-27 12:00:40|91320.7|91270.7|91334.8|91284.8|91334.8|91284.8|91320.2|91270.2|47
1640606450000|2021-12-27 12:00:50|91334.3|91284.3|91334.7|91284.7|91335.2|91295.1|91320.1|91282.5|47
1640606460000|2021-12-27 12:01:00|91334.5|91284.5|91334.7|91284.7|91335.1|91285.1|91331.8|91281.8|37
1640606470000|2021-12-27 12:01:10|91334.5|91284.5|91334.9|91284.9|91335.6|91285.6|91333.6|91283.6|35
1640606480000|2021-12-27 12:01:20|91333.7|91283.7|91344.6|91294.6|91344.6|91294.6|91333.4|91283.4|34
1640606490000|2021-12-27 12:01:30|91344.1|91294.1|91346.9|91296.9|91346.9|91296.9|91343.1|91293.1|58
1640606500000|2021-12-27 12:01:40|91347.1|91297.1|91357.3|91307.3|91359.7|91309.7|91341.6|91291.6|60
1640606510000|2021-12-27 12:01:50|91357.1|91307.1|91348.6|91298.6|91358.3|91308.3|91341.8|91291.8|50
1640606520000|2021-12-27 12:02:00|91349.1|91299.1|91359.8|91309.8|91359.9|91309.9|91348.3|91298.3|45
1640606530000|2021-12-27 12:02:10|91359.9|91309.9|91362.7|91312.7|91363.5|91313.5|91358.5|91308.5|39
1640606540000|2021-12-27 12:02:20|91362.4|91312.4|91362.8|91312.8|91363.4|91313.4|91361.3|91311.3|46
1640606550000|2021-12-27 12:02:30|91362.9|91312.9|91365|91315|91366.2|91316.2|91362.8|91312.8|33
1640606560000|2021-12-27 12:02:40|91365.6|91315.6|91365|91315|91365.6|91315.6|91364.4|91314.4|22
1640606570000|2021-12-27 12:02:50|91364.7|91314.7|91362.4|91312.4|91365.7|91315.7|91361.4|91311.4|27
1640606580000|2021-12-27 12:03:00|91361.7|91311.7|91350.6|91300.6|91361.7|91311.7|91347.7|91297.7|42
1640606590000|2021-12-27 12:03:10|91348.2|91298.2|91357.1|91307.1|91357.6|91307.6|91348.2|91298.2|38
1640606600000|2021-12-27 12:03:20|91357.4|91307.4|91356.9|91306.9|91358.2|91308.2|91356.1|91306.1|21
1640606610000|2021-12-27 12:03:30|91357.7|91307.7|91354.8|91304.8|91357.7|91307.7|91354.8|91304.8|22
1640606620000|2021-12-27 12:03:40|91355.3|91305.3|91356.4|91306.4|91356.9|91306.9|91354.6|91304.6|26
1640606630000|2021-12-27 12:03:50|91355.8|91305.8|91355.1|91305.1|91356.3|91306.3|91354.4|91304.4|33
1640606640000|2021-12-27 12:04:00|91355.7|91305.7|91354.6|91304.6|91355.9|91305.9|91352.4|91302.4|25
1640606650000|2021-12-27 12:04:10|91354.4|91304.4|91355.5|91305.5|91359.1|91309.1|91354.4|91304.4|25
1640606660000|2021-12-27 12:04:20|91354.7|91304.7|91356|91306|91356|91306|91354.5|91304.5|14
1640606670000|2021-12-27 12:04:30|91355.6|91305.6|91359.7|91309.7|91359.7|91309.7|91355.3|91305.3|15
1640606680000|2021-12-27 12:04:40|91362.3|91312.3|91361.1|91311.1|91362.3|91312.3|91359.5|91309.5|21
1640606690000|2021-12-27 12:04:50|91360.6|91310.6|91358|91308|91360.6|91310.6|91356.1|91306.1|30
1640606700000|2021-12-27 12:05:00|91357.9|91307.9|91362|91312|91362.7|91312.7|91357.8|91307.8|36
1640606710000|2021-12-27 12:05:10|91362.1|91312.1|91361.7|91311.7|91363.9|91313.9|91361.7|91311.7|16
1640606720000|2021-12-27 12:05:20|91361.6|91311.6|91361.4|91311.4|91362.5|91312.5|91361|91311|25
1640606730000|2021-12-27 12:05:30|91362.7|91312.7|91362|91312|91363.1|91313.1|91361.7|91311.7|16
1640606740000|2021-12-27 12:05:40|91361.9|91311.9|91361.3|91311.3|91362.4|91312.4|91360.5|91310.5|21
1640606750000|2021-12-27 12:05:50|91361|91311|91361.2|91311.2|91361.8|91311.8|91360.7|91310.7|18
1640606760000|2021-12-27 12:06:00|91361|91311|91361.8|91311.8|91363.5|91313.5|91361|91311|9
1640606770000|2021-12-27 12:06:10|91361.6|91311.6|91370.5|91320.5|91372.4|91322.4|91361.6|91311.6|23
1640606780000|2021-12-27 12:06:20|91371.2|91321.2|91371.5|91321.5|91373.3|91323.3|91369.1|91319.1|35
1640606790000|2021-12-27 12:06:30|91371.4|91321.4|91377.3|91327.3|91377.7|91327.7|91371.4|91321.4|28
1640606800000|2021-12-27 12:06:40|91377.4|91327.4|91380.4|91330.4|91381|91331|91377|91327|40
1640606810000|2021-12-27 12:06:50|91380.9|91330.9|91384|91334|91384.9|91334.9|91380.2|91330.2|45
1640606820000|2021-12-27 12:07:00|91383.5|91333.5|91384.3|91334.3|91385|91335|91383.4|91333.4|35
1640606830000|2021-12-27 12:07:10|91383.9|91333.9|91379.4|91329.4|91385.1|91335.1|91377.9|91327.9|32
1640606840000|2021-12-27 12:07:20|91379.6|91329.6|91383.9|91333.9|91385.3|91335.3|91378.8|91328.8|45
1640606850000|2021-12-27 12:07:30|91385.1|91335.1|91382.9|91332.9|91386.6|91336.6|91380.2|91330.2|47
1640606860000|2021-12-27 12:07:40|91380|91330|91381.8|91331.8|91382.9|91332.9|91379.5|91329.5|49
1640606870000|2021-12-27 12:07:50|91382.3|91332.3|91378.1|91328.1|91383.7|91333.7|91377.1|91327.1|43
1640606880000|2021-12-27 12:08:00|91377.6|91327.6|91380.6|91330.6|91380.8|91330.8|91377.5|91327.5|42
1640606890000|2021-12-27 12:08:10|91380.5|91330.5|91378.5|91328.5|91382.1|91332.1|91377.4|91327.4|46
1640606900000|2021-12-27 12:08:20|91378.7|91328.7|91374.9|91324.9|91380.4|91330.4|91374.9|91324.9|31
1640606910000|2021-12-27 12:08:30|91374.8|91324.8|91370.4|91320.4|91375.2|91325.2|91369.8|91319.8|44
1640606920000|2021-12-27 12:08:40|91371.3|91321.3|91373|91323|91374.1|91324.1|91365.2|91315.2|42
1640606930000|2021-12-27 12:08:50|91373.9|91323.9|91373.3|91323.3|91374.1|91324.1|91373.3|91323.3|31
1640606940000|2021-12-27 12:09:00|91373.1|91323.1|91374.3|91324.3|91374.7|91324.7|91373.1|91323.1|31
1640606950000|2021-12-27 12:09:10|91373.8|91323.8|91373.4|91323.4|91374.1|91324.1|91373.3|91323.3|22
1640606960000|2021-12-27 12:09:20|91373.7|91323.7|91373.3|91323.3|91373.8|91323.8|91373.1|91323.1|23
1640606970000|2021-12-27 12:09:30|91373.1|91323.1|91370.2|91320.2|91373.4|91323.4|91368.9|91318.9|29
1640606980000|2021-12-27 12:09:40|91369.9|91319.9|91377.6|91327.6|91380.1|91338.3|91363.3|91319.1|48
1640606990000|2021-12-27 12:09:50|91375.3|91325.3|91373.1|91323.1|91375.3|91325.3|91372.6|91322.6|54
1640607000000|2021-12-27 12:10:00|91373|91323|91369.7|91319.7|91373.2|91323.2|91369.6|91319.6|47
1640607010000|2021-12-27 12:10:10|91369.5|91319.5|91370.7|91320.7|91370.7|91320.7|91369.5|91319.5|40
1640607020000|2021-12-27 12:10:20|91370.8|91320.8|91364.7|91314.7|91372.7|91322.7|91364.3|91314.3|52
1640607030000|2021-12-27 12:10:30|91365.3|91315.3|91369.8|91319.8|91371.3|91321.3|91365.3|91315.3|41
1640607040000|2021-12-27 12:10:40|91370|91320|91370.5|91320.5|91370.6|91320.6|91369.7|91319.7|19
1640607050000|2021-12-27 12:10:50|91371.9|91321.9|91376.6|91326.6|91380.4|91344.1|91369.1|91321.2|32
1640607060000|2021-12-27 12:11:00|91376.3|91326.3|91371.7|91321.7|91376.9|91326.9|91371.5|91321.5|29
1640607070000|2021-12-27 12:11:10|91371.2|91321.2|91407.1|91357.1|91415.8|91365.8|91371.2|91321.2|50
1640607080000|2021-12-27 12:11:20|91406.1|91356.1|91401.8|91351.8|91406.6|91356.6|91400.9|91350.9|44
1640607090000|2021-12-27 12:11:30|91401.3|91351.3|91407.1|91357.1|91407.7|91357.7|91401.3|91351.3|48
1640607100000|2021-12-27 12:11:40|91406.8|91356.8|91378.6|91328.6|91408.8|91358.8|91377.8|91327.8|52
1640607110000|2021-12-27 12:11:50|91378.7|91328.7|91374.1|91324.1|91378.7|91328.7|91371.4|91321.4|45
1640607120000|2021-12-27 12:12:00|91374.2|91324.2|91395.2|91345.2|91395.3|91345.3|91373.7|91323.7|32
1640607130000|2021-12-27 12:12:10|91395|91345|91388|91338|91395.5|91351.7|91376.7|91337|32
1640607140000|2021-12-27 12:12:20|91388.2|91338.2|91392.2|91342.2|91392.7|91342.7|91388.2|91338.2|33
1640607150000|2021-12-27 12:12:30|91392|91342|91393.4|91343.4|91396.5|91346.5|91391.9|91341.9|31
1640607160000|2021-12-27 12:12:40|91393.7|91343.7|91388.7|91338.7|91393.7|91343.7|91388.2|91338.2|24
1640607170000|2021-12-27 12:12:50|91388.3|91338.3|91384.5|91334.5|91388.5|91338.5|91384.2|91334.2|25
1640607180000|2021-12-27 12:13:00|91384.6|91334.6|91384.6|91334.6|91385.3|91335.3|91384.4|91334.4|16
1640607190000|2021-12-27 12:13:10|91384.7|91334.7|91385|91335|91387.1|91337.1|91384.6|91334.6|22
1640607200000|2021-12-27 12:13:20|91385.2|91335.2|91385.5|91335.5|91385.5|91335.5|91384.2|91334.2|16
1640607210000|2021-12-27 12:13:30|91385.3|91335.3|91379.1|91329.1|91385.3|91335.3|91376.9|91326.9|26
1640607220000|2021-12-27 12:13:40|91378.6|91328.6|91371|91321|91380|91330|91369.4|91319.4|34
1640607230000|2021-12-27 12:13:50|91370.8|91320.8|91368|91318|91372.7|91329.3|91354.3|91315.3|33
1640607240000|2021-12-27 12:14:00|91368.3|91318.3|91366.3|91316.3|91368.7|91318.7|91365.6|91315.6|35
1640607250000|2021-12-27 12:14:10|91366.5|91316.5|91364.8|91314.8|91366.6|91316.6|91362|91312|25
1640607260000|2021-12-27 12:14:20|91365.1|91315.1|91365.2|91315.2|91366.2|91316.2|91364.6|91314.6|21
1640607270000|2021-12-27 12:14:30|91365.7|91315.7|91362.5|91312.5|91366.1|91316.1|91362.5|91312.5|29
1640607280000|2021-12-27 12:14:40|91362.3|91312.3|91364.7|91314.7|91364.9|91314.9|91362.3|91312.3|39
1640607290000|2021-12-27 12:14:50|91366.8|91316.8|91368.9|91318.9|91371.3|91321.3|91366.8|91316.8|42
1640607300000|2021-12-27 12:15:00|91368.8|91318.8|91362.7|91312.7|91370.4|91320.4|91362.4|91312.4|40
1640607310000|2021-12-27 12:15:10|91362.6|91312.6|91364.1|91314.1|91364.1|91314.1|91361.9|91311.9|27
1640607320000|2021-12-27 12:15:20|91364|91314|91359.7|91309.7|91364.7|91314.7|91359.7|91309.7|21
1640607330000|2021-12-27 12:15:30|91359.9|91309.9|91360.5|91310.5|91361.1|91311.1|91358.2|91308.2|23
1640607340000|2021-12-27 12:15:40|91360.8|91310.8|91387|91337|91387.8|91337.8|91360.7|91310.7|30
1640607350000|2021-12-27 12:15:50|91386.8|91336.8|91387.7|91337.7|91390.1|91340.1|91385.6|91335.6|30
1640607360000|2021-12-27 12:16:00|91387.6|91337.6|91378.8|91328.8|91388.3|91338.3|91378.4|91328.4|47
1640607370000|2021-12-27 12:16:10|91376.6|91326.6|91381|91331|91381.6|91331.6|91376.6|91326.6|42
1640607380000|2021-12-27 12:16:20|91380.8|91330.8|91382.6|91332.6|91384.2|91334.2|91379.4|91329.4|40
1640607390000|2021-12-27 12:16:30|91382.7|91332.7|91379.4|91329.4|91385.1|91335.1|91377.5|91327.5|38
1640607400000|2021-12-27 12:16:40|91379.3|91329.3|91378.1|91328.1|91379.7|91329.7|91377.6|91327.6|34
1640607410000|2021-12-27 12:16:50|91377.9|91327.9|91375.4|91325.4|91377.9|91327.9|91372.8|91322.8|38
1640607420000|2021-12-27 12:17:00|91375.5|91325.5|91378.5|91328.5|91379.2|91329.2|91374.5|91324.5|33
1640607430000|2021-12-27 12:17:10|91378.8|91328.8|91376.4|91326.4|91378.8|91328.8|91375.7|91325.7|30
1640607440000|2021-12-27 12:17:20|91376.5|91326.5|91376|91326|91378.2|91328.2|91375|91325|22
1640607450000|2021-12-27 12:17:30|91375.8|91325.8|91373.9|91323.9|91376.6|91326.6|91373.9|91323.9|25
1640607460000|2021-12-27 12:17:40|91374|91324|91377.1|91327.1|91377.3|91327.3|91373|91323|19
1640607470000|2021-12-27 12:17:50|91377|91327|91372.6|91322.6|91378.3|91328.3|91371.1|91321.1|27
1640607480000|2021-12-27 12:18:00|91371.6|91321.6|91373.6|91323.6|91375.9|91325.9|91370.9|91320.9|20
1640607490000|2021-12-27 12:18:10|91373.1|91323.1|91374.3|91324.3|91375.2|91325.2|91372.1|91322.1|19
1640607500000|2021-12-27 12:18:20|91374.2|91324.2|91373.3|91323.3|91374.2|91324.2|91371.4|91321.4|34
1640607510000|2021-12-27 12:18:30|91373.4|91323.4|91370.8|91320.8|91374.8|91324.8|91369.9|91319.9|39
1640607520000|2021-12-27 12:18:40|91370.3|91320.3|91367.7|91317.7|91370.5|91320.5|91365.1|91315.1|41
1640607530000|2021-12-27 12:18:50|91367.8|91317.8|91365.8|91315.8|91369.7|91319.7|91365.8|91315.8|39
1640607540000|2021-12-27 12:19:00|91365.9|91315.9|91367|91317|91367.2|91317.2|91365.7|91315.7|21
1640607550000|2021-12-27 12:19:10|91366.9|91316.9|91367.4|91317.4|91368.8|91318.8|91366.9|91316.9|29
1640607560000|2021-12-27 12:19:20|91367.9|91317.9|91368.2|91318.2|91368.9|91318.9|91367.1|91317.1|32
1640607570000|2021-12-27 12:19:30|91368|91318|91362.1|91312.1|91368|91318|91362|91312|33
1640607580000|2021-12-27 12:19:40|91366.5|91316.5|91356.7|91306.7|91366.8|91316.8|91354.5|91304.5|63
1640607590000|2021-12-27 12:19:50|91356.5|91306.5|91360.4|91310.4|91361|91311|91355.2|91305.2|48
1640607600000|2021-12-27 12:20:00|91360.3|91310.3|91361.3|91311.3|91362.5|91312.5|91360|91310|34
1640607610000|2021-12-27 12:20:10|91361.2|91311.2|91357|91307|91362.2|91312.2|91353.1|91303.1|40
1640607620000|2021-12-27 12:20:20|91356.6|91306.6|91352.3|91302.3|91356.8|91306.8|91351.5|91301.5|35
1640607630000|2021-12-27 12:20:30|91353|91303|91351.9|91301.9|91353.9|91303.9|91350.9|91300.9|29
1640607640000|2021-12-27 12:20:40|91352|91302|91355.6|91305.6|91355.6|91305.6|91351.2|91301.2|29
1640607650000|2021-12-27 12:20:50|91355.1|91305.1|91352.4|91302.4|91355.3|91305.3|91350.8|91300.8|41
1640607660000|2021-12-27 12:21:00|91352.1|91302.1|91328.5|91278.5|91353.1|91303.1|91328.5|91278.5|66
1640607670000|2021-12-27 12:21:10|91328.2|91278.2|91328.7|91278.7|91329.7|91279.7|91324.8|91274.8|62
1640607680000|2021-12-27 12:21:20|91328.9|91278.9|91332.1|91282.1|91332.3|91282.3|91327.8|91277.8|40
1640607690000|2021-12-27 12:21:30|91331.7|91281.7|91328.3|91278.3|91333.3|91283.3|91327.5|91277.5|45
1640607700000|2021-12-27 12:21:40|91328.1|91278.1|91338|91288|91339|91298.1|91323.1|91278.1|40
1640607710000|2021-12-27 12:21:50|91338.1|91288.1|91342.5|91292.5|91343.5|91293.5|91336.7|91286.7|41
1640607720000|2021-12-27 12:22:00|91342.2|91292.2|91342.3|91292.3|91343.5|91293.5|91342.2|91292.2|31
1640607730000|2021-12-27 12:22:10|91342.1|91292.1|91342|91292|91342.9|91292.9|91342|91292|17
1640607740000|2021-12-27 12:22:20|91341.6|91291.6|91338.6|91288.6|91342.1|91292.1|91338.6|91288.6|30
1640607750000|2021-12-27 12:22:30|91338.5|91288.5|91348.2|91298.2|91348.8|91298.8|91337.9|91287.9|43
1640607760000|2021-12-27 12:22:40|91348.3|91298.3|91346.9|91296.9|91348.4|91298.4|91345.9|91295.9|36
1640607770000|2021-12-27 12:22:50|91347|91297|91344.4|91294.4|91347.5|91297.5|91344|91294|23
1640607780000|2021-12-27 12:23:00|91343.8|91293.8|91341.7|91291.7|91344.8|91294.8|91339.4|91289.4|30
1640607790000|2021-12-27 12:23:10|91342|91292|91352.2|91302.2|91352.4|91302.4|91341.9|91291.9|39
1640607800000|2021-12-27 12:23:20|91352.1|91302.1|91352|91302|91352.9|91302.9|91350.8|91300.8|30
1640607810000|2021-12-27 12:23:30|91351.8|91301.8|91326.7|91276.7|91352.9|91302.9|91320.3|91273.2|54
1640607820000|2021-12-27 12:23:40|91325.2|91275.2|91328.9|91278.9|91328.9|91278.9|91325.2|91275.2|28
1640607830000|2021-12-27 12:23:50|91329|91279|91331.8|91281.8|91333.3|91283.3|91328.4|91278.4|35
1640607840000|2021-12-27 12:24:00|91332.3|91282.3|91331.9|91281.9|91332.5|91282.5|91330.7|91280.7|36
1640607850000|2021-12-27 12:24:10|91331.6|91281.6|91331.4|91281.4|91332.2|91282.2|91330.7|91280.7|18
1640607860000|2021-12-27 12:24:20|91331.5|91281.5|91337.8|91287.8|91338.9|91288.9|91329|91279|39
1640607870000|2021-12-27 12:24:30|91337.4|91287.4|91323.5|91273.5|91337.8|91287.8|91321.3|91271.3|48
1640607880000|2021-12-27 12:24:40|91324|91274|91318.3|91268.3|91324.2|91274.2|91317|91267|31
1640607890000|2021-12-27 12:24:50|91318.2|91268.2|91321.6|91271.6|91321.9|91271.9|91318.2|91268.2|25
1640607900000|2021-12-27 12:25:00|91322.1|91272.1|91322|91272|91322.4|91272.4|91320.5|91270.5|20
1640607910000|2021-12-27 12:25:10|91322.7|91272.7|91314.8|91264.8|91322.7|91272.7|91310.9|91260.9|34
1640607920000|2021-12-27 12:25:20|91315.2|91265.2|91316.3|91266.3|91316.9|91266.9|91314.9|91264.9|30
1640607930000|2021-12-27 12:25:30|91316.4|91266.4|91316.3|91266.3|91316.9|91266.9|91316.1|91266.1|37
1640607940000|2021-12-27 12:25:40|91316.2|91266.2|91311.7|91261.7|91316.3|91266.3|91311.7|91261.7|21
1640607950000|2021-12-27 12:25:50|91312|91262|91312.2|91262.2|91313.4|91263.4|91311.4|91261.4|32
1640607960000|2021-12-27 12:26:00|91312.4|91262.4|91308.3|91258.3|91313.2|91263.2|91308.2|91258.2|35
1640607970000|2021-12-27 12:26:10|91308.5|91258.5|91309.7|91259.7|91310.6|91260.6|91307.9|91257.9|39
1640607980000|2021-12-27 12:26:20|91310|91260|91307.9|91257.9|91311.8|91261.8|91307.9|91257.9|35
1640607990000|2021-12-27 12:26:30|91308.1|91258.1|91306.2|91256.2|91308.5|91258.5|91304.2|91254.2|38
1640608000000|2021-12-27 12:26:40|91306.4|91256.4|91308.6|91258.6|91308.6|91258.6|91306.1|91256.1|47
1640608010000|2021-12-27 12:26:50|91308.3|91258.3|91305.6|91255.6|91308.6|91258.6|91305.3|91255.3|32
1640608020000|2021-12-27 12:27:00|91305.4|91255.4|91303.2|91253.2|91305.6|91255.6|91302.4|91252.4|29
1640608030000|2021-12-27 12:27:10|91303.1|91253.1|91300.5|91250.5|91303.5|91253.5|91300.2|91250.2|34
1640608040000|2021-12-27 12:27:20|91300.9|91250.9|91299.7|91249.7|91302.1|91252.1|91299.4|91249.4|25
1640608050000|2021-12-27 12:27:30|91300.6|91250.6|91300.4|91250.4|91302|91252|91300.4|91250.4|32
1640608060000|2021-12-27 12:27:40|91301.1|91251.1|91300.3|91250.3|91301.6|91251.6|91300.2|91250.2|26
1640608070000|2021-12-27 12:27:50|91300.5|91250.5|91297|91247|91301.3|91251.3|91295.6|91245.6|30
1640608080000|2021-12-27 12:28:00|91297.3|91247.3|91303.9|91253.9|91306.9|91256.9|91296.7|91246.7|48
1640608090000|2021-12-27 12:28:10|91304|91254|91300.8|91250.8|91304.4|91254.4|91300.5|91250.5|45
1640608100000|2021-12-27 12:28:20|91301|91251|91302.5|91252.5|91303.7|91253.7|91300.6|91250.6|25
1640608110000|2021-12-27 12:28:30|91302.3|91252.3|91302.6|91252.6|91305.4|91255.4|91300|91250|45
1640608120000|2021-12-27 12:28:40|91302.5|91252.5|91298.7|91248.7|91307.4|91257.4|91298.1|91248.1|58
1640608130000|2021-12-27 12:28:50|91299.5|91249.5|91301.9|91251.9|91305.1|91255.1|91299.5|91249.5|33
1640608140000|2021-12-27 12:29:00|91301.6|91251.6|91304.6|91254.6|91306.2|91256.2|91299.7|91249.7|54
1640608150000|2021-12-27 12:29:10|91305|91255|91304.7|91254.7|91308|91258|91301.5|91251.5|58
1640608160000|2021-12-27 12:29:20|91304.9|91254.9|91309.6|91259.6|91312|91262|91303.3|91253.3|49
1640608170000|2021-12-27 12:29:30|91308.6|91258.6|91306.4|91256.4|91310.4|91260.4|91297.8|91247.8|48
1640608180000|2021-12-27 12:29:40|91305.9|91255.9|91296.5|91246.5|91305.9|91255.9|91296.5|91246.5|36
1640608190000|2021-12-27 12:29:50|91297.6|91247.6|91299.4|91249.4|91300.2|91250.2|91295.6|91245.6|33
1640608200000|2021-12-27 12:30:00|91299.3|91249.3|91288.7|91238.7|91299.3|91249.3|91288.6|91238.6|55
1640608210000|2021-12-27 12:30:10|91289|91239|91290.4|91240.4|91290.9|91240.9|91288.7|91238.7|37
1640608220000|2021-12-27 12:30:20|91289.8|91239.8|91289.3|91239.3|91290|91240|91286.6|91236.6|29
1640608230000|2021-12-27 12:30:30|91289.1|91239.1|91298.5|91248.5|91301.7|91253.8|91278.8|91234|61
1640608240000|2021-12-27 12:30:40|91296.7|91246.7|91297.7|91247.7|91298.3|91248.3|91296.7|91246.7|52
1640608250000|2021-12-27 12:30:50|91298.2|91248.2|91295.1|91245.1|91301.5|91251.5|91293.9|91243.9|63
1640608260000|2021-12-27 12:31:00|91295|91245|91282.1|91257.1|91296.4|91257.1|91280.6|91241.8|57
1640608270000|2021-12-27 12:31:10|91292.1|91242.1|91292.2|91242.2|91296.2|91246.2|91292.1|91242.1|39
1640608280000|2021-12-27 12:31:20|91291.9|91241.9|91292.9|91242.9|91298|91257.9|91279.6|91240.9|51
1640608290000|2021-12-27 12:31:30|91292.1|91242.1|91293.8|91243.8|91298.8|91248.8|91290.4|91240.4|55
1640608300000|2021-12-27 12:31:40|91294.4|91244.4|91296.1|91246.1|91296.7|91246.7|91292.9|91242.9|28
1640608310000|2021-12-27 12:31:50|91295.9|91245.9|91298.6|91248.6|91300.8|91250.8|91295.1|91245.1|33
1640608320000|2021-12-27 12:32:00|91298.4|91248.4|91296.7|91246.7|91298.9|91248.9|91296.5|91246.5|36
1640608330000|2021-12-27 12:32:10|91298.1|91248.1|91293.5|91243.5|91298.1|91255.8|91280.8|91243.4|41
1640608340000|2021-12-27 12:32:20|91293.9|91243.9|91294.6|91244.6|91295|91245|91292.8|91242.8|28
1640608350000|2021-12-27 12:32:30|91294.4|91244.4|91290.7|91240.7|91295.6|91245.6|91290.7|91240.7|29
1640608360000|2021-12-27 12:32:40|91290.6|91240.6|91290.8|91240.8|91292.1|91256.2|91279.7|91240.4|17
1640608370000|2021-12-27 12:32:50|91290.6|91240.6|91296.2|91246.2|91297.3|91259.7|91282.4|91240.6|47
1640608380000|2021-12-27 12:33:00|91296.1|91246.1|91298.2|91248.2|91298.8|91248.8|91296|91246|29
1640608390000|2021-12-27 12:33:10|91300.1|91250.1|91298.2|91248.2|91300.1|91250.1|91296.2|91246.2|31
1640608400000|2021-12-27 12:33:20|91298|91248|91297.7|91247.7|91301.6|91261.4|91286.4|91246.1|32
1640608410000|2021-12-27 12:33:30|91285.2|91260.2|91296.8|91246.8|91298.7|91262|91283.1|91245.5|53
1640608420000|2021-12-27 12:33:40|91296.7|91246.7|91296.9|91246.9|91298.8|91248.8|91296|91246|32
1640608430000|2021-12-27 12:33:50|91294.6|91244.6|91295.2|91245.2|91298.1|91248.1|91294.4|91244.4|30
1640608440000|2021-12-27 12:34:00|91296|91246|91300.3|91250.3|91302.3|91264.4|91289.4|91244.3|49
1640608450000|2021-12-27 12:34:10|91301.3|91251.3|91300.5|91250.5|91303.4|91253.4|91299.5|91249.5|36
1640608460000|2021-12-27 12:34:20|91300.2|91250.2|91299.4|91249.4|91300.2|91250.2|91298.9|91248.9|14
1640608470000|2021-12-27 12:34:30|91299.3|91249.3|91302|91252|91302.5|91252.5|91297.9|91247.9|21
1640608480000|2021-12-27 12:34:40|91302.2|91252.2|91306.2|91256.2|91306.9|91256.9|91301.9|91251.9|20
1640608490000|2021-12-27 12:34:50|91305.3|91255.3|91306.1|91256.1|91306.1|91256.1|91304.5|91254.5|18
1640608500000|2021-12-27 12:35:00|91306|91256|91305.5|91255.5|91306.5|91256.5|91304.6|91254.6|30
1640608510000|2021-12-27 12:35:10|91305.4|91255.4|91307.3|91257.3|91307.3|91257.3|91305.1|91255.1|12
1640608520000|2021-12-27 12:35:20|91307.4|91257.4|91307.4|91257.4|91307.4|91257.4|91305.3|91255.3|14
1640608530000|2021-12-27 12:35:30|91307.1|91257.1|91306.4|91256.4|91307.1|91257.1|91305.2|91255.2|14
1640608540000|2021-12-27 12:35:40|91305.7|91255.7|91308.8|91258.8|91309|91259|91305.7|91255.7|9
1640608550000|2021-12-27 12:35:50|91306.4|91256.4|91315.9|91265.9|91315.9|91279.2|91288.9|91250|42
1640608560000|2021-12-27 12:36:00|91314.8|91264.8|91318.8|91268.8|91320.3|91270.3|91314.8|91264.8|44
1640608570000|2021-12-27 12:36:10|91318.7|91268.7|91316.3|91266.3|91320.8|91270.8|91316.3|91266.3|27
1640608580000|2021-12-27 12:36:20|91316.2|91266.2|91320.3|91270.3|91321|91271|91316.2|91266.2|26
1640608590000|2021-12-27 12:36:30|91320.7|91270.7|91319.8|91269.8|91321.6|91271.6|91319.5|91269.5|16
1640608600000|2021-12-27 12:36:40|91321.4|91271.4|91319.9|91269.9|91321.6|91271.6|91319.7|91269.7|14
1640608610000|2021-12-27 12:36:50|91320|91270|91318.7|91268.7|91325|91281.9|91306.9|91267.9|39
1640608620000|2021-12-27 12:37:00|91318.6|91268.6|91321.2|91271.2|91323.9|91273.9|91318.6|91268.6|34
1640608630000|2021-12-27 12:37:10|91320.9|91270.9|91320|91270|91320.9|91270.9|91319.1|91269.1|33
1640608640000|2021-12-27 12:37:20|91319.2|91269.2|91316.8|91266.8|91319.2|91269.2|91316.3|91266.3|20
1640608650000|2021-12-27 12:37:30|91316.9|91266.9|91312.4|91262.4|91317|91267|91311.4|91261.4|34
1640608660000|2021-12-27 12:37:40|91312.3|91262.3|91312.9|91262.9|91313.6|91263.6|91311.9|91261.9|29
1640608670000|2021-12-27 12:37:50|91312.7|91262.7|91313.2|91263.2|91313.6|91263.6|91312.6|91262.6|20
1640608680000|2021-12-27 12:38:00|91313.1|91263.1|91314.6|91264.6|91316.1|91266.1|91311.6|91261.6|34
1640608690000|2021-12-27 12:38:10|91314.9|91264.9|91317.1|91267.1|91319|91269|91314.8|91264.8|31
1640608700000|2021-12-27 12:38:20|91317.6|91267.6|91317.5|91267.5|91319.5|91269.5|91315.4|91265.4|24
1640608710000|2021-12-27 12:38:30|91317.7|91267.7|91316.5|91266.5|91318.6|91268.6|91316.2|91266.2|24
1640608720000|2021-12-27 12:38:40|91317.8|91267.8|91317.2|91267.2|91319|91269|91317.1|91267.1|33
1640608730000|2021-12-27 12:38:50|91316|91266|91314.9|91264.9|91316.9|91266.9|91311.1|91261.1|43
1640608740000|2021-12-27 12:39:00|91314.7|91264.7|91312.8|91262.8|91315.2|91265.2|91312.2|91262.2|41
1640608750000|2021-12-27 12:39:10|91311.8|91261.8|91315.2|91265.2|91315.2|91265.2|91311.8|91261.8|20
1640608760000|2021-12-27 12:39:20|91315.8|91265.8|91315.5|91265.5|91316.4|91266.4|91314.2|91264.2|21
1640608770000|2021-12-27 12:39:30|91315.1|91265.1|91312.8|91262.8|91318.5|91268.5|91312.8|91262.8|28
1640608780000|2021-12-27 12:39:40|91312.4|91262.4|91322.3|91272.3|91327.1|91277.1|91312.4|91262.4|43
1640608790000|2021-12-27 12:39:50|91322.5|91272.5|91321.8|91271.8|91323.7|91273.7|91320.7|91270.7|28
1640608800000|2021-12-27 12:40:00|91321.9|91271.9|91321.5|91271.5|91322.6|91272.6|91321.4|91271.4|26
1640608810000|2021-12-27 12:40:10|91321.6|91271.6|91317.9|91267.9|91322.3|91272.3|91317.5|91267.5|28
1640608820000|2021-12-27 12:40:20|91318.2|91268.2|91314.6|91264.6|91321.5|91271.5|91313.8|91263.8|29
1640608830000|2021-12-27 12:40:30|91313.5|91263.5|91316.6|91266.6|91317.6|91267.6|91313.5|91263.5|32
1640608840000|2021-12-27 12:40:40|91317.2|91267.2|91316|91266|91318|91268|91314.6|91264.6|30
1640608850000|2021-12-27 12:40:50|91316.1|91266.1|91317.1|91267.1|91317.1|91267.1|91315.6|91265.6|23
1640608860000|2021-12-27 12:41:00|91316.9|91266.9|91310.4|91260.4|91317.8|91275.8|91298.5|91260.4|29
1640608870000|2021-12-27 12:41:10|91311.8|91261.8|91310.4|91260.4|91312.9|91262.9|91307.3|91257.3|44
1640608880000|2021-12-27 12:41:20|91311.4|91261.4|91312.5|91262.5|91312.6|91262.6|91310.2|91260.2|24
1640608890000|2021-12-27 12:41:30|91312.3|91262.3|91312.2|91262.2|91312.5|91262.5|91310.9|91260.9|22
1640608900000|2021-12-27 12:41:40|91312.5|91262.5|91309.6|91259.6|91313.3|91263.3|91309.2|91259.2|34
1640608910000|2021-12-27 12:41:50|91310.1|91260.1|91311.5|91261.5|91312.3|91262.3|91309.1|91259.1|36
1640608920000|2021-12-27 12:42:00|91311.4|91261.4|91310.7|91260.7|91311.5|91261.5|91310.5|91260.5|26
1640608930000|2021-12-27 12:42:10|91310.8|91260.8|91310.1|91260.1|91311|91261|91308.1|91258.1|22
1640608940000|2021-12-27 12:42:20|91309.8|91259.8|91312.9|91262.9|91312.9|91262.9|91309.8|91259.8|22
1640608950000|2021-12-27 12:42:30|91312.8|91262.8|91313.1|91263.1|91313.8|91263.8|91312.3|91262.3|16
1640608960000|2021-12-27 12:42:40|91310.5|91260.5|91309.6|91259.6|91311.4|91261.4|91308.2|91258.2|33
1640608970000|2021-12-27 12:42:50|91309.8|91259.8|91309.2|91259.2|91310.4|91269.6|91294.3|91257.1|19
1640608980000|2021-12-27 12:43:00|91309.7|91259.7|91303.6|91253.6|91309.7|91259.7|91299.3|91249.3|46
1640608990000|2021-12-27 12:43:10|91303.2|91253.2|91300.6|91250.6|91303.3|91253.3|91299.1|91249.1|23
1640609000000|2021-12-27 12:43:20|91300.8|91250.8|91301.1|91251.1|91301.6|91251.6|91299.6|91249.6|17
1640609010000|2021-12-27 12:43:30|91301|91251|91300.3|91250.3|91301.4|91251.4|91298.5|91248.5|16
1640609020000|2021-12-27 12:43:40|91301.1|91251.1|91300|91250|91302.1|91252.1|91299.3|91249.3|29
1640609030000|2021-12-27 12:43:50|91299.8|91249.8|91301|91251|91301.2|91251.2|91299.8|91249.8|14
1640609040000|2021-12-27 12:44:00|91300.7|91250.7|91301|91251|91301.3|91251.3|91299.9|91249.9|30
1640609050000|2021-12-27 12:44:10|91301.3|91251.3|91312.1|91262.1|91312.9|91262.9|91299.2|91249.2|37
1640609060000|2021-12-27 12:44:20|91312.2|91262.2|91305.7|91255.7|91312.7|91262.7|91305|91255|35
1640609070000|2021-12-27 12:44:30|91305.8|91255.8|91314.3|91264.3|91316|91266|91305.7|91255.7|47
1640609080000|2021-12-27 12:44:40|91314.6|91264.6|91308.4|91258.4|91316.5|91266.5|91307.6|91257.6|41
1640609090000|2021-12-27 12:44:50|91308.6|91258.6|91310.4|91260.4|91310.9|91260.9|91307.9|91257.9|19
1640609100000|2021-12-27 12:45:00|91310.5|91260.5|91310.9|91260.9|91311|91274.8|91298.4|91259.7|30
1640609110000|2021-12-27 12:45:10|91311.1|91261.1|91314.5|91264.5|91315.1|91265.1|91310.9|91260.9|37
1640609120000|2021-12-27 12:45:20|91313.7|91263.7|91309.3|91259.3|91313.9|91263.9|91309.1|91259.1|33
1640609130000|2021-12-27 12:45:30|91309.6|91259.6|91309.6|91259.6|91310|91260|91307.9|91257.9|32
1640609140000|2021-12-27 12:45:40|91309.4|91259.4|91309.6|91259.6|91310.1|91260.1|91308.4|91258.4|21
1640609150000|2021-12-27 12:45:50|91309.7|91259.7|91313.2|91263.2|91313.4|91263.4|91308.3|91258.3|12
1640609160000|2021-12-27 12:46:00|91312.9|91262.9|91306|91256|91313.2|91263.2|91306|91256|31
1640609170000|2021-12-27 12:46:10|91305.3|91255.3|91303.5|91253.5|91306.7|91256.7|91303.3|91253.3|28
1640609180000|2021-12-27 12:46:20|91303.7|91253.7|91304.6|91254.6|91306.3|91256.3|91303.7|91253.7|17
1640609190000|2021-12-27 12:46:30|91304.4|91254.4|91303.1|91253.1|91308.8|91258.8|91302.9|91252.9|16
1640609200000|2021-12-27 12:46:40|91303|91253|91302|91252|91303.7|91253.7|91301.4|91251.4|31
1640609210000|2021-12-27 12:46:50|91301.3|91251.3|91301.8|91251.8|91304.2|91254.2|91300.1|91250.1|28
1640609220000|2021-12-27 12:47:00|91299.8|91249.8|91295|91245|91299.8|91257.1|91281.4|91244.1|32
1640609230000|2021-12-27 12:47:10|91294.6|91244.6|91293.6|91243.6|91294.6|91256.2|91280.5|91243.5|12
1640609240000|2021-12-27 12:47:20|91293.3|91243.3|91293.8|91243.8|91294.2|91244.2|91293.2|91243.2|12
1640609250000|2021-12-27 12:47:30|91294.1|91244.1|91294.1|91244.1|91297.7|91247.7|91293.9|91243.9|27
1640609260000|2021-12-27 12:47:40|91294.4|91244.4|91294.5|91244.5|91296.2|91246.2|91294.2|91244.2|13
1640609270000|2021-12-27 12:47:50|91295.1|91245.1|91293.7|91243.7|91298|91259.4|91283|91242.3|26
1640609280000|2021-12-27 12:48:00|91293.2|91243.2|91293.2|91243.2|91295.6|91245.6|91292.7|91242.7|33
1640609290000|2021-12-27 12:48:10|91293.1|91243.1|91289.8|91239.8|91294|91247.8|91271.3|91234|51
1640609300000|2021-12-27 12:48:20|91289.9|91239.9|91289.6|91239.6|91295|91257|91280.9|91238.7|57
1640609310000|2021-12-27 12:48:30|91286.7|91236.7|91287.6|91237.6|91289.8|91239.8|91286.2|91236.2|55
1640609320000|2021-12-27 12:48:40|91287.7|91237.7|91288.6|91238.6|91291|91241|91287|91237|56
1640609330000|2021-12-27 12:48:50|91289|91239|91276.9|91251.9|91292.9|91253.3|91275.4|91237.7|46
1640609340000|2021-12-27 12:49:00|91276.1|91251.1|91278.9|91228.9|91291.2|91255.1|91265.3|91225.5|56
1640609350000|2021-12-27 12:49:10|91277.6|91227.6|91267.6|91217.6|91278.4|91228.4|91265.6|91215.6|39
1640609360000|2021-12-27 12:49:20|91265.9|91215.9|91273.4|91223.4|91273.4|91223.4|91264.7|91214.7|39
1640609370000|2021-12-27 12:49:30|91272.4|91222.4|91271.5|91221.5|91273.4|91223.4|91269.8|91219.8|38
1640609380000|2021-12-27 12:49:40|91271.7|91221.7|91274.6|91224.6|91274.7|91224.7|91270.2|91220.2|37
1640609390000|2021-12-27 12:49:50|91274.5|91224.5|91275.6|91225.6|91276.2|91226.2|91274.1|91224.1|25
1640609400000|2021-12-27 12:50:00|91275.9|91225.9|91251.3|91201.3|91275.9|91225.9|91251.1|91201.1|61
1640609410000|2021-12-27 12:50:10|91253.1|91203.1|91239.5|91189.5|91253.1|91203.1|91237.6|91187.6|58
1640609420000|2021-12-27 12:50:20|91241.2|91191.2|91245.8|91195.8|91247.2|91197.2|91240.2|91190.2|31
1640609430000|2021-12-27 12:50:30|91245.3|91195.3|91247.2|91197.2|91247.9|91197.9|91244.9|91194.9|22
1640609440000|2021-12-27 12:50:40|91245.6|91195.6|91232.5|91182.5|91249.4|91199.4|91231.9|91181.9|42
1640609450000|2021-12-27 12:50:50|91233.4|91183.4|91232.2|91182.2|91234.6|91184.6|91231.2|91181.2|35
1640609460000|2021-12-27 12:51:00|91231|91181|91230|91180|91233.1|91183.1|91226.2|91176.2|29
1640609470000|2021-12-27 12:51:10|91223.2|91173.2|91217.8|91167.8|91228.4|91178.4|91202.1|91160.1|48
1640609480000|2021-12-27 12:51:20|91218|91168|91219.5|91169.5|91226.9|91176.9|91217|91167|38
1640609490000|2021-12-27 12:51:30|91228.7|91178.7|91226|91176|91231.9|91181.9|91219.9|91169.9|42
1640609500000|2021-12-27 12:51:40|91225.3|91175.3|91220.3|91170.3|91225.4|91175.4|91220|91170|30
1640609510000|2021-12-27 12:51:50|91220.4|91170.4|91220.3|91170.3|91227.5|91177.5|91217.9|91167.9|32
1640609520000|2021-12-27 12:52:00|91219.9|91169.9|91222.9|91172.9|91222.9|91172.9|91218.9|91168.9|32
1640609530000|2021-12-27 12:52:10|91223.4|91173.4|91223.1|91173.1|91223.4|91173.4|91220.1|91170.1|27
1640609540000|2021-12-27 12:52:20|91222.6|91172.6|91219.4|91169.4|91223.6|91173.6|91216.6|91166.6|50
1640609550000|2021-12-27 12:52:30|91218.7|91168.7|91219.2|91169.2|91221.6|91171.6|91218.7|91168.7|35
1640609560000|2021-12-27 12:52:40|91219|91169|91214.7|91164.7|91219|91169|91214.6|91164.6|30
1640609570000|2021-12-27 12:52:50|91214.4|91164.4|91217.3|91167.3|91219.7|91169.7|91214.1|91164.1|45
1640609580000|2021-12-27 12:53:00|91216.1|91166.1|91209.2|91159.2|91218|91168|91203.6|91153.6|56
1640609590000|2021-12-27 12:53:10|91209.6|91159.6|91207.8|91157.8|91210.2|91160.2|91205.9|91155.9|40
1640609600000|2021-12-27 12:53:20|91207.5|91157.5|91196.6|91146.6|91208|91158|91193.7|91143.7|64
1640609610000|2021-12-27 12:53:30|91196.9|91146.9|91197|91147|91201|91162.5|91187.2|91145.4|40
1640609620000|2021-12-27 12:53:40|91196.8|91146.8|91206.8|91156.8|91208|91158|91196.5|91146.5|48
1640609630000|2021-12-27 12:53:50|91206.4|91156.4|91210.1|91160.1|91211.5|91161.5|91206|91156|49
1640609640000|2021-12-27 12:54:00|91210.8|91160.8|91240.2|91190.2|91240.4|91190.4|91208.2|91159.2|62
1640609650000|2021-12-27 12:54:10|91240.3|91190.3|91238.7|91188.7|91241.2|91191.2|91237.3|91187.3|46
1640609660000|2021-12-27 12:54:20|91238.8|91188.8|91238.6|91188.6|91240.7|91190.7|91238.4|91188.4|24
1640609670000|2021-12-27 12:54:30|91237.7|91187.7|91234.9|91184.9|91237.7|91187.7|91233.3|91183.3|38
1640609680000|2021-12-27 12:54:40|91234.6|91184.6|91226.4|91176.4|91236.6|91186.6|91224.1|91174.1|56
1640609690000|2021-12-27 12:54:50|91226.9|91176.9|91225.7|91175.7|91228.1|91178.1|91225.7|91175.7|26
1640609700000|2021-12-27 12:55:00|91225.9|91175.9|91212|91162|91228|91178|91212|91162|51
1640609710000|2021-12-27 12:55:10|91211.9|91161.9|91199.3|91149.3|91212.3|91162.3|91199.3|91149.3|61
1640609720000|2021-12-27 12:55:20|91199.1|91149.1|91199.7|91149.7|91201.4|91151.4|91194.9|91144.9|68
1640609730000|2021-12-27 12:55:30|91199.8|91149.8|91180.9|91130.9|91200.7|91158.3|91178.9|91128.9|70
1640609740000|2021-12-27 12:55:40|91180.5|91130.5|91172.9|91122.9|91183.3|91133.3|91171.8|91121.8|56
1640609750000|2021-12-27 12:55:50|91173.1|91123.1|91189.8|91139.8|91191.1|91147.5|91170.7|91120.7|39
1640609760000|2021-12-27 12:56:00|91190|91140|91217.7|91167.7|91217.9|91178.5|91190|91140|52
1640609770000|2021-12-27 12:56:10|91217.6|91167.6|91226.4|91176.4|91230.6|91188.8|91203.8|91165.4|51
1640609780000|2021-12-27 12:56:20|91226.8|91176.8|91242.5|91192.5|91242.5|91195.2|91219.1|91176.8|45
1640609790000|2021-12-27 12:56:30|91242.3|91192.3|91240.2|91190.2|91247.2|91197.2|91239.9|91189.9|52
1640609800000|2021-12-27 12:56:40|91238.4|91188.4|91234.1|91184.1|91239.7|91189.7|91232.7|91182.7|40
1640609810000|2021-12-27 12:56:50|91234.9|91184.9|91236.5|91186.5|91236.6|91186.6|91234.6|91184.6|33
1640609820000|2021-12-27 12:57:00|91236|91186|91238.3|91188.3|91239.4|91189.4|91235.2|91185.2|51
1640609830000|2021-12-27 12:57:10|91238.2|91188.2|91226.3|91176.3|91238.3|91188.3|91223.8|91173.8|48
1640609840000|2021-12-27 12:57:20|91226.2|91176.2|91240.3|91190.3|91240.3|91190.3|91226.2|91176.2|47
1640609850000|2021-12-27 12:57:30|91240.8|91190.8|91243.2|91193.2|91244.4|91194.4|91238|91188|64
1640609860000|2021-12-27 12:57:40|91243.3|91193.3|91244.4|91194.4|91245.6|91205.3|91230.3|91190|54
1640609870000|2021-12-27 12:57:50|91244.8|91194.8|91242.2|91192.2|91247.6|91197.6|91241.5|91191.5|54
1640609880000|2021-12-27 12:58:00|91242.6|91192.6|91257.9|91207.9|91260.3|91210.3|91242.1|91192.1|58
1640609890000|2021-12-27 12:58:10|91257.6|91207.6|91261.1|91211.1|91261.1|91211.1|91257.2|91207.2|50
1640609900000|2021-12-27 12:58:20|91260.4|91210.4|91260.9|91210.9|91267|91227.1|91251.1|91209.7|55
1640609910000|2021-12-27 12:58:30|91260.5|91210.5|91263.2|91213.2|91263.2|91213.2|91258.6|91208.6|50
1640609920000|2021-12-27 12:58:40|91263|91213|91262.2|91212.2|91265.4|91215.4|91261|91211|39
1640609930000|2021-12-27 12:58:50|91261.8|91211.8|91274.8|91224.8|91279.9|91229.9|91261.7|91211.7|51
1640609940000|2021-12-27 12:59:00|91275.1|91225.1|91263.2|91213.2|91275.2|91225.2|91263.2|91213.2|53
1640609950000|2021-12-27 12:59:10|91262.9|91212.9|91262.3|91212.3|91264.1|91214.1|91255.7|91205.7|48
1640609960000|2021-12-27 12:59:20|91262.4|91212.4|91264.3|91214.3|91265.2|91215.2|91257.3|91207.3|51
1640609970000|2021-12-27 12:59:30|91264.5|91214.5|91269.1|91219.1|91270.2|91220.2|91264.1|91214.1|55
1640609980000|2021-12-27 12:59:40|91269.6|91219.6|91267.4|91217.4|91271.1|91221.1|91267.4|91217.4|56
1640609990000|2021-12-27 12:59:50|91267.5|91217.5|91269|91219|91269.7|91219.7|91267.5|91217.5|34
1640610000000|2021-12-27 13:00:00|91270.4|91220.4|91276|91226|91276.7|91226.7|91270.3|91220.3|49
1640610010000|2021-12-27 13:00:10|91276.1|91226.1|91280|91230|91280.6|91230.6|91275.2|91225.2|47
1640610020000|2021-12-27 13:00:20|91279.8|91229.8|91280.2|91230.2|91284.3|91234.3|91276.7|91226.7|60
1640610030000|2021-12-27 13:00:30|91282.2|91232.2|91283.9|91233.9|91285.7|91235.7|91282|91232|33
1640610040000|2021-12-27 13:00:40|91283.8|91233.8|91284.5|91234.5|91286.5|91236.5|91281.5|91231.5|46
1640610050000|2021-12-27 13:00:50|91283.9|91233.9|91286.4|91236.4|91288|91238|91281.6|91231.6|39
1640610060000|2021-12-27 13:01:00|91285.6|91235.6|91284.5|91234.5|91287.3|91237.3|91284.4|91234.4|36
1640610070000|2021-12-27 13:01:10|91285.7|91235.7|91294.1|91244.1|91295.2|91245.2|91285.3|91235.3|48
1640610080000|2021-12-27 13:01:20|91294.2|91244.2|91301.9|91251.9|91304.1|91264.2|91287.9|91243.3|49
1640610090000|2021-12-27 13:01:30|91302.4|91252.4|91300.9|91250.9|91305.9|91255.9|91298.9|91248.9|50
1640610100000|2021-12-27 13:01:40|91299.8|91249.8|91305.2|91255.2|91306|91256|91299.6|91249.6|40
1640610110000|2021-12-27 13:01:50|91305.3|91255.3|91314.4|91264.4|91314.7|91274.3|91299.3|91252.9|59
1640610120000|2021-12-27 13:02:00|91314|91264|91327.3|91277.3|91327.3|91277.3|91314|91264|62
1640610130000|2021-12-27 13:02:10|91327|91277|91322.2|91272.2|91328.3|91278.3|91320.8|91270.8|46
1640610140000|2021-12-27 13:02:20|91323|91273|91317.8|91267.8|91324|91283.4|91300.9|91263.4|64
1640610150000|2021-12-27 13:02:30|91317.9|91267.9|91313.4|91263.4|91319.6|91277.4|91299.5|91261.1|51
1640610160000|2021-12-27 13:02:40|91313.6|91263.6|91317.7|91267.7|91318.8|91268.8|91313.6|91263.6|27
1640610170000|2021-12-27 13:02:50|91317.3|91267.3|91319.2|91269.2|91319.2|91269.2|91317.3|91267.3|21
1640610180000|2021-12-27 13:03:00|91319|91269|91318.9|91268.9|91322.8|91285.8|91307.5|91268.4|47
1640610190000|2021-12-27 13:03:10|91321.8|91271.8|91314.9|91264.9|91322.1|91276|91301|91262|25
1640610200000|2021-12-27 13:03:20|91315.2|91265.2|91317.3|91267.3|91319.3|91269.3|91311.7|91261.7|40
1640610210000|2021-12-27 13:03:30|91317.4|91267.4|91317|91267|91318.3|91268.3|91309.6|91259.6|49
1640610220000|2021-12-27 13:03:40|91316.9|91266.9|91317.6|91267.6|91317.7|91267.7|91316.9|91266.9|29
1640610230000|2021-12-27 13:03:50|91317.5|91267.5|91317.5|91267.5|91318|91268|91317.2|91267.2|17
1640610240000|2021-12-27 13:04:00|91317.2|91267.2|91326.8|91276.8|91328.7|91278.7|91316.9|91266.9|52
1640610250000|2021-12-27 13:04:10|91327.7|91277.7|91313.4|91263.4|91327.7|91277.7|91311.8|91261.8|51
1640610260000|2021-12-27 13:04:20|91314.3|91264.3|91309.7|91259.7|91314.4|91264.4|91305.8|91255.8|50
1640610270000|2021-12-27 13:04:30|91308.5|91258.5|91309.8|91259.8|91310.7|91260.7|91306.4|91256.4|34
1640610280000|2021-12-27 13:04:40|91310.3|91260.3|91312.5|91262.5|91313.1|91263.1|91310.3|91260.3|23
1640610290000|2021-12-27 13:04:50|91312.2|91262.2|91312.4|91262.4|91315.1|91265.1|91311.1|91261.1|36
1640610300000|2021-12-27 13:05:00|91313.2|91263.2|91323.2|91273.2|91323.5|91279.8|91295.4|91257.1|42
1640610310000|2021-12-27 13:05:10|91323.3|91273.3|91327.4|91277.4|91328.2|91278.2|91322.5|91272.5|36
1640610320000|2021-12-27 13:05:20|91327.5|91277.5|91322.7|91272.7|91329.5|91279.5|91322.3|91272.3|52
1640610330000|2021-12-27 13:05:30|91320|91270|91317.8|91267.8|91321|91271|91311.8|91261.8|39
1640610340000|2021-12-27 13:05:40|91319.6|91269.6|91317.9|91267.9|91319.7|91269.7|91317.7|91267.7|29
1640610350000|2021-12-27 13:05:50|91318.3|91268.3|91310.8|91260.8|91320.3|91270.3|91307.4|91257.4|42
1640610360000|2021-12-27 13:06:00|91311.1|91261.1|91314|91264|91314.6|91264.6|91310.8|91260.8|34
1640610370000|2021-12-27 13:06:10|91314.3|91264.3|91307.3|91257.3|91316.2|91266.2|91307.3|91257.3|30
1640610380000|2021-12-27 13:06:20|91307.8|91257.8|91307.6|91257.6|91309.8|91259.8|91306.9|91256.9|33
1640610390000|2021-12-27 13:06:30|91307.8|91257.8|91305.5|91255.5|91307.8|91257.8|91305.5|91255.5|26
1640610400000|2021-12-27 13:06:40|91305.1|91255.1|91305.2|91255.2|91305.9|91255.9|91304.6|91254.6|24
1640610410000|2021-12-27 13:06:50|91305.7|91255.7|91306.1|91256.1|91306.3|91256.3|91305.7|91255.7|17
1640610420000|2021-12-27 13:07:00|91307|91257|91310.8|91260.8|91315.5|91277.2|91302.2|91257|37
1640610430000|2021-12-27 13:07:10|91310.9|91260.9|91310.4|91260.4|91311.1|91261.1|91308.6|91258.6|35
1640610440000|2021-12-27 13:07:20|91310.5|91260.5|91321.1|91271.1|91321.1|91282.1|91307.1|91260.2|29
1640610450000|2021-12-27 13:07:30|91320.1|91270.1|91322|91272|91325.9|91275.9|91319.8|91269.8|52
1640610460000|2021-12-27 13:07:40|91322.2|91272.2|91317.3|91267.3|91322.3|91272.3|91314.9|91264.9|36
1640610470000|2021-12-27 13:07:50|91317.2|91267.2|91314.1|91264.1|91317.3|91267.3|91314.1|91264.1|23
1640610480000|2021-12-27 13:08:00|91314.5|91264.5|91310.9|91260.9|91314.5|91273.9|91298.1|91260.3|28
1640610490000|2021-12-27 13:08:10|91310.5|91260.5|91307.2|91257.2|91311.8|91261.8|91306.1|91256.1|33
1640610500000|2021-12-27 13:08:20|91306.8|91256.8|91298.4|91248.4|91307|91267.4|91289.4|91248.4|31
1640610510000|2021-12-27 13:08:30|91299.5|91249.5|91298.5|91248.5|91301.6|91263.9|91286.7|91247.8|26
1640610520000|2021-12-27 13:08:40|91298.8|91248.8|91289.5|91264.5|91300.2|91264.5|91289.4|91248.3|18
1640610530000|2021-12-27 13:08:50|91290.1|91265.1|91292.7|91267.7|91302.2|91267.8|91287.9|91252.1|31
1640610540000|2021-12-27 13:09:00|91292.6|91267.6|91292.5|91267.5|91303.4|91269.6|91292|91252.1|27
1640610550000|2021-12-27 13:09:10|91301.2|91251.2|91298.8|91248.8|91301.2|91264.5|91284.9|91247.3|47
1640610560000|2021-12-27 13:09:20|91298.7|91248.7|91299|91249|91299.6|91265.2|91288.4|91248.2|25
1640610570000|2021-12-27 13:09:30|91299.3|91249.3|91285.9|91260.9|91299.3|91264.2|91285.8|91248.4|17
1640610580000|2021-12-27 13:09:40|91287.8|91262.8|91295.8|91270.8|91304.5|91271.4|91287.3|91254.5|24
1640610590000|2021-12-27 13:09:50|91296.8|91271.8|91298.4|91248.4|91300.8|91271.8|91288.9|91247.1|36
1640610600000|2021-12-27 13:10:00|91298.3|91248.3|91303.2|91253.2|91303.8|91253.8|91298.3|91248.3|46
1640610610000|2021-12-27 13:10:10|91302.9|91252.9|91301.9|91251.9|91303.6|91265|91286.8|91248.8|40
1640610620000|2021-12-27 13:10:20|91301.5|91251.5|91312.8|91262.8|91312.9|91274.4|91297.1|91251.3|42
1640610630000|2021-12-27 13:10:30|91312|91262|91311.7|91261.7|91312.2|91262.2|91311.1|91261.1|32
1640610640000|2021-12-27 13:10:40|91312.1|91262.1|91295.2|91270.2|91312.4|91270.2|91295.2|91258.3|21
1640610650000|2021-12-27 13:10:50|91295.6|91270.6|91299.6|91249.6|91306.2|91270.6|91288.2|91247.5|57
1640610660000|2021-12-27 13:11:00|91299.3|91249.3|91302.1|91252.1|91303.4|91265.1|91290.1|91249.3|35
1640610670000|2021-12-27 13:11:10|91301.7|91251.7|91303.4|91253.4|91303.4|91253.4|91301.2|91251.2|13
1640610680000|2021-12-27 13:11:20|91303.2|91253.2|91304.7|91254.7|91304.9|91254.9|91303.2|91253.2|24
1640610690000|2021-12-27 13:11:30|91305.3|91255.3|91303.9|91253.9|91305.9|91255.9|91303.5|91253.5|23
1640610700000|2021-12-27 13:11:40|91304.9|91254.9|91291.8|91266.8|91306|91269.2|91287.9|91248.7|45
1640610710000|2021-12-27 13:11:50|91287.3|91262.3|91299.7|91249.7|91300.8|91265.3|91287.3|91246.8|35
1640610720000|2021-12-27 13:12:00|91299.8|91249.8|91300.9|91250.9|91303|91253|91299.8|91249.8|26
1640610730000|2021-12-27 13:12:10|91300.8|91250.8|91304.8|91254.8|91307.4|91270.2|91292.7|91250.8|24
1640610740000|2021-12-27 13:12:20|91304.5|91254.5|91308.7|91258.7|91308.7|91272.3|91293.6|91252.4|35
1640610750000|2021-12-27 13:12:30|91296.6|91271.6|91301.6|91276.6|91314.5|91277.6|91295.9|91257.4|43
1640610760000|2021-12-27 13:12:40|91301.5|91276.5|91312.8|91262.8|91312.9|91278|91301.3|91262.8|18
1640610770000|2021-12-27 13:12:50|91312.7|91262.7|91299|91274|91316|91274.3|91299|91260.1|37
1640610780000|2021-12-27 13:13:00|91299.4|91274.4|91298.5|91273.5|91312.2|91275.4|91297.9|91261.2|24
1640610790000|2021-12-27 13:13:10|91298.9|91273.9|91299|91274|91299.1|91274.1|91297.5|91272.5|19
1640610800000|2021-12-27 13:13:20|91298.5|91273.5|91297.9|91272.9|91300.2|91275.2|91297.4|91272.4|21
1640610810000|2021-12-27 13:13:30|91299.1|91274.1|91292.7|91267.7|91313|91274.8|91292.7|91260|19
1640610820000|2021-12-27 13:13:40|91305.9|91255.9|91305.5|91255.5|91305.9|91255.9|91304.6|91254.6|18
1640610830000|2021-12-27 13:13:50|91305.1|91255.1|91306.9|91256.9|91306.9|91256.9|91304.9|91254.9|4
1640610840000|2021-12-27 13:14:00|91305.8|91255.8|91304.8|91254.8|91306.3|91256.3|91304.8|91254.8|17
1640610850000|2021-12-27 13:14:10|91303|91253|91305.5|91255.5|91307.6|91268.5|91293.4|91253|26
1640610860000|2021-12-27 13:14:20|91305.7|91255.7|91305.9|91255.9|91306.7|91256.7|91304.7|91254.7|19
1640610870000|2021-12-27 13:14:30|91305.7|91255.7|91305.4|91255.4|91306.5|91256.5|91304.9|91254.9|23
1640610880000|2021-12-27 13:14:40|91305.1|91255.1|91313|91263|91313|91263|91305.1|91255.1|44
1640610890000|2021-12-27 13:14:50|91313.1|91263.1|91312.9|91262.9|91313.1|91263.1|91310.8|91260.8|17
1640610900000|2021-12-27 13:15:00|91313|91263|91338.5|91288.5|91341.3|91302.9|91313|91263|52
1640610910000|2021-12-27 13:15:10|91338.4|91288.4|91336.5|91286.5|91339.8|91302.2|91327|91286.5|35
1640610920000|2021-12-27 13:15:20|91336.6|91286.6|91343.2|91293.2|91346|91303.9|91322.6|91280|37
1640610930000|2021-12-27 13:15:30|91343|91293|91358.7|91308.7|91358.7|91308.7|91339.7|91289.7|33
1640610940000|2021-12-27 13:15:40|91359|91309|91355.1|91305.1|91360.8|91322.2|91346.4|91302.4|51
1640610950000|2021-12-27 13:15:50|91354.7|91304.7|91353.5|91303.5|91354.9|91316.7|91340.7|91301.6|34
1640610960000|2021-12-27 13:16:00|91353.7|91303.7|91352.3|91302.3|91353.9|91303.9|91350.7|91300.7|30
1640610970000|2021-12-27 13:16:10|91352.4|91302.4|91349.7|91299.7|91352.6|91302.6|91349.5|91299.5|13
1640610980000|2021-12-27 13:16:20|91349.9|91299.9|91345.2|91295.2|91351.1|91301.1|91341.1|91291.1|34
1640610990000|2021-12-27 13:16:30|91344.3|91294.3|91346.5|91296.5|91346.8|91308.7|91333.6|91291.6|32
1640611000000|2021-12-27 13:16:40|91346.6|91296.6|91347.9|91297.9|91351.4|91301.4|91345.8|91295.8|29
1640611010000|2021-12-27 13:16:50|91347.8|91297.8|91350.7|91300.7|91354.4|91316.9|91341.6|91297|32
1640611020000|2021-12-27 13:17:00|91339.5|91314.5|91353.8|91303.8|91356|91314.8|91339.5|91300.8|25
1640611030000|2021-12-27 13:17:10|91353.7|91303.7|91355.3|91305.3|91355.4|91305.4|91353.1|91303.1|23
1640611040000|2021-12-27 13:17:20|91355.5|91305.5|91355.5|91305.5|91356.3|91306.3|91353.7|91303.7|27
1640611050000|2021-12-27 13:17:30|91355.6|91305.6|91363.7|91313.7|91366.5|91316.5|91355.2|91305.2|45
1640611060000|2021-12-27 13:17:40|91363.6|91313.6|91362.4|91312.4|91366.9|91316.9|91362.4|91312.4|35
1640611070000|2021-12-27 13:17:50|91362.5|91312.5|91361.9|91311.9|91362.5|91312.5|91361.3|91311.3|25
1640611080000|2021-12-27 13:18:00|91361.8|91311.8|91356.9|91306.9|91361.8|91319.9|91344.6|91306.9|29
1640611090000|2021-12-27 13:18:10|91357.1|91307.1|91356.2|91306.2|91357.9|91317|91339.8|91300.9|43
1640611100000|2021-12-27 13:18:20|91355.8|91305.8|91350.1|91300.1|91356.4|91306.4|91349.4|91299.4|38
1640611110000|2021-12-27 13:18:30|91350.4|91300.4|91353.4|91303.4|91357.2|91319.9|91344.7|91299.4|48
1640611120000|2021-12-27 13:18:40|91353.3|91303.3|91347.5|91297.5|91353.4|91303.4|91347.3|91297.3|38
1640611130000|2021-12-27 13:18:50|91348|91298|91344.7|91294.7|91348.9|91310.2|91331.4|91293.1|46
1640611140000|2021-12-27 13:19:00|91345.4|91295.4|91350.5|91300.5|91353.7|91303.7|91344.6|91294.6|33
1640611150000|2021-12-27 13:19:10|91349.4|91299.4|91351.5|91301.5|91352.9|91302.9|91349|91299|26
1640611160000|2021-12-27 13:19:20|91352.5|91302.5|91349.7|91299.7|91360|91310|91349.7|91299.7|30
1640611170000|2021-12-27 13:19:30|91349.4|91299.4|91344.3|91294.3|91349.4|91299.4|91343.7|91293.7|40
1640611180000|2021-12-27 13:19:40|91344.4|91294.4|91338.3|91288.3|91346.6|91305.8|91329|91287.6|54
1640611190000|2021-12-27 13:19:50|91338.1|91288.1|91339|91314|91361.1|91321.7|91333.3|91287.4|59
1640611200000|2021-12-27 13:20:00|91351.9|91301.9|91338.8|91313.8|91354.7|91321.9|91338.8|91299.1|55
1640611210000|2021-12-27 13:20:10|91338.2|91313.2|91350.3|91300.3|91352.9|91315.3|91338.2|91298.3|42
1640611220000|2021-12-27 13:20:20|91351.1|91301.1|91351.9|91301.9|91355.9|91305.9|91351.1|91301.1|45
1640611230000|2021-12-27 13:20:30|91352.1|91302.1|91348.6|91298.6|91355.7|91305.7|91348.6|91298.6|34
1640611240000|2021-12-27 13:20:40|91348.8|91298.8|91353.8|91303.8|91353.8|91318.7|91341.1|91297.9|44
1640611250000|2021-12-27 13:20:50|91353.9|91303.9|91352.9|91302.9|91354.1|91304.1|91352.5|91302.5|31
1640611260000|2021-12-27 13:21:00|91352.8|91302.8|91351.1|91301.1|91352.8|91314.8|91336.8|91299.9|41
1640611270000|2021-12-27 13:21:10|91351.5|91301.5|91324.8|91299.8|91351.5|91309.8|91324.4|91286.5|36
1640611280000|2021-12-27 13:21:20|91325.1|91300.1|91331.8|91281.8|91341|91300.6|91325.1|91281.7|37
1640611290000|2021-12-27 13:21:30|91331.9|91281.9|91331|91281|91334.8|91284.8|91330.9|91280.9|41
1640611300000|2021-12-27 13:21:40|91332.6|91282.6|91333.8|91283.8|91335.3|91285.3|91332.1|91282.1|29
1640611310000|2021-12-27 13:21:50|91333.5|91283.5|91333.7|91283.7|91334.1|91284.1|91328.9|91278.9|29
1640611320000|2021-12-27 13:22:00|91333.1|91283.1|91342.9|91292.9|91342.9|91303.3|91325.8|91283.1|35
1640611330000|2021-12-27 13:22:10|91342.5|91292.5|91344.7|91294.7|91345.6|91295.6|91341.1|91291.1|36
1640611340000|2021-12-27 13:22:20|91344.3|91294.3|91345.2|91295.2|91345.8|91295.8|91344.3|91294.3|22
1640611350000|2021-12-27 13:22:30|91345|91295|91346.1|91296.1|91346.5|91296.5|91345|91295|20
1640611360000|2021-12-27 13:22:40|91345.3|91295.3|91348.7|91298.7|91348.7|91298.7|91345.2|91295.2|11
1640611370000|2021-12-27 13:22:50|91351.7|91301.7|91344.8|91294.8|91353.2|91313.3|91337.4|91294.2|29
1640611380000|2021-12-27 13:23:00|91344.7|91294.7|91348|91298|91348.9|91298.9|91343.8|91293.8|21
1640611390000|2021-12-27 13:23:10|91347.9|91297.9|91333.5|91308.5|91348|91309|91329.5|91293.4|38
1640611400000|2021-12-27 13:23:20|91334.1|91309.1|91342.4|91292.4|91345|91309.9|91330.9|91290.9|33
1640611410000|2021-12-27 13:23:30|91342|91292|91340.2|91290.2|91342.8|91292.8|91340|91290|26
1640611420000|2021-12-27 13:23:40|91340.3|91290.3|91340.6|91290.6|91342.5|91292.5|91340.3|91290.3|30
1640611430000|2021-12-27 13:23:50|91340.7|91290.7|91345.7|91295.7|91345.8|91295.8|91339.8|91289.8|24
1640611440000|2021-12-27 13:24:00|91341.6|91291.6|91334.8|91309.8|91348.2|91310.4|91331.8|91291.6|42
1640611450000|2021-12-27 13:24:10|91334.3|91309.3|91344.7|91294.7|91348.2|91309.3|91334.3|91294.4|31
1640611460000|2021-12-27 13:24:20|91345.1|91295.1|91345.6|91295.6|91349.8|91299.8|91344.7|91294.7|24
1640611470000|2021-12-27 13:24:30|91345.7|91295.7|91343.8|91293.8|91348.2|91298.2|91342.8|91292.8|19
1640611480000|2021-12-27 13:24:40|91345.2|91295.2|91347|91297|91348.8|91298.8|91344.3|91294.3|24
1640611490000|2021-12-27 13:24:50|91346.8|91296.8|91335.2|91310.2|91348|91311|91334.9|91296.8|22
1640611500000|2021-12-27 13:25:00|91335.5|91310.5|91336.6|91286.6|91341.1|91310.5|91330.6|91285.6|47
1640611510000|2021-12-27 13:25:10|91336.4|91286.4|91332.3|91282.3|91336.4|91286.4|91332.3|91282.3|29
1640611520000|2021-12-27 13:25:20|91332.2|91282.2|91328.7|91278.7|91333.4|91283.4|91328.7|91278.7|36
1640611530000|2021-12-27 13:25:30|91328.4|91278.4|91327.2|91277.2|91330.5|91280.5|91326.8|91276.8|33
1640611540000|2021-12-27 13:25:40|91327.1|91277.1|91325.1|91275.1|91327.5|91277.5|91325.1|91275.1|21
1640611550000|2021-12-27 13:25:50|91328.1|91278.1|91331.3|91281.3|91331.5|91281.5|91328.1|91278.1|20
1640611560000|2021-12-27 13:26:00|91331.4|91281.4|91332|91282|91332|91282|91330.8|91280.8|16
1640611570000|2021-12-27 13:26:10|91331.5|91281.5|91329.8|91279.8|91331.6|91281.6|91328.8|91278.8|27
1640611580000|2021-12-27 13:26:20|91330.1|91280.1|91328.8|91278.8|91330.5|91280.5|91328.8|91278.8|14
1640611590000|2021-12-27 13:26:30|91328.4|91278.4|91322.2|91297.2|91334.6|91297.2|91316.9|91276.5|24
1640611600000|2021-12-27 13:26:40|91321.7|91296.7|91336.4|91286.4|91336.4|91296.7|91321.1|91281.2|30
1640611610000|2021-12-27 13:26:50|91335.9|91285.9|91334.7|91309.7|91343.3|91312|91330.6|91285.9|42
1640611620000|2021-12-27 13:27:00|91334.2|91309.2|91330|91305|91347.2|91309.6|91329.6|91291.9|35
1640611630000|2021-12-27 13:27:10|91329.9|91304.9|91346.3|91296.3|91346.4|91309.4|91328.7|91296.1|29
1640611640000|2021-12-27 13:27:20|91345.7|91295.7|91343.3|91293.3|91345.8|91295.8|91343.3|91293.3|13
1640611650000|2021-12-27 13:27:30|91343.2|91293.2|91335.9|91310.9|91343.8|91311.8|91330.5|91292.8|23
1640611660000|2021-12-27 13:27:40|91331.9|91306.9|91353.4|91303.4|91354.9|91316.4|91331.9|91300.3|28
1640611670000|2021-12-27 13:27:50|91352.7|91302.7|91345.8|91320.8|91352.7|91322|91342|91302.7|26
1640611680000|2021-12-27 13:28:00|91346|91321|91357.8|91307.8|91357.9|91321.7|91345.4|91305.9|30
1640611690000|2021-12-27 13:28:10|91357.3|91307.3|91356.3|91306.3|91361.5|91321.3|91344|91304.9|27
1640611700000|2021-12-27 13:28:20|91345.8|91320.8|91346.4|91321.4|91359.1|91324|91345.8|91309.1|18
1640611710000|2021-12-27 13:28:30|91347.1|91322.1|91344.2|91319.2|91359.4|91323.4|91342.2|91303.3|28
1640611720000|2021-12-27 13:28:40|91343.4|91318.4|91340.5|91315.5|91354|91318.6|91339.4|91302.7|16
1640611730000|2021-12-27 13:28:50|91340.7|91315.7|91350.5|91300.5|91356.3|91317.5|91338|91298.2|39
1640611740000|2021-12-27 13:29:00|91350.7|91300.7|91350.5|91300.5|91351.1|91316.1|91338.6|91300.2|26
1640611750000|2021-12-27 13:29:10|91350.4|91300.4|91354.3|91304.3|91354.3|91315.2|91338.3|91300.4|33
1640611760000|2021-12-27 13:29:20|91354.5|91304.5|91359.8|91309.8|91360.5|91323.2|91341.2|91302.5|38
1640611770000|2021-12-27 13:29:30|91360|91310|91358|91308|91360.5|91310.5|91358|91308|20
1640611780000|2021-12-27 13:29:40|91358.3|91308.3|91359|91309|91359.3|91309.3|91357.2|91307.2|26
1640611790000|2021-12-27 13:29:50|91358.8|91308.8|91355.5|91305.5|91359.7|91322.6|91345.7|91305.5|20
1640611800000|2021-12-27 13:30:00|91356.2|91306.2|91339.6|91314.6|91356.2|91319.5|91338.6|91299|29
1640611810000|2021-12-27 13:30:10|91339.8|91314.8|91349.7|91299.7|91351.7|91314.8|91339|91298|24
1640611820000|2021-12-27 13:30:20|91348.2|91298.2|91352.4|91302.4|91353.3|91303.3|91348.2|91298.2|20
1640611830000|2021-12-27 13:30:30|91353.2|91303.2|91327.3|91302.3|91354.3|91311.2|91326.8|91290.5|45
1640611840000|2021-12-27 13:30:40|91339.6|91289.6|91340.6|91290.6|91341.2|91291.2|91339.6|91289.6|25
1640611850000|2021-12-27 13:30:50|91340.4|91290.4|91341.2|91291.2|91344.4|91294.4|91340.4|91290.4|24
1640611860000|2021-12-27 13:31:00|91340.8|91290.8|91339.1|91314.1|91353.2|91318.1|91330.3|91290.4|45
1640611870000|2021-12-27 13:31:10|91338.5|91313.5|91341.1|91316.1|91356.6|91319.4|91338.2|91305.8|28
1640611880000|2021-12-27 13:31:20|91352|91302|91352.8|91302.8|91353.6|91303.6|91350.5|91300.5|23
1640611890000|2021-12-27 13:31:30|91353.3|91303.3|91351.2|91301.2|91354.6|91316.3|91340.6|91298.3|30
1640611900000|2021-12-27 13:31:40|91350.4|91300.4|91347.4|91297.4|91351.8|91315.2|91338.5|91297.3|27
1640611910000|2021-12-27 13:31:50|91347|91297|91352.1|91302.1|91353.9|91320.4|91341.7|91297|34
1640611920000|2021-12-27 13:32:00|91351.8|91301.8|91347.9|91297.9|91352.5|91302.5|91345.4|91295.4|41
1640611930000|2021-12-27 13:32:10|91347.3|91297.3|91344.8|91294.8|91349.2|91312.8|91336|91293.4|53
1640611940000|2021-12-27 13:32:20|91345.4|91295.4|91345.8|91295.8|91347.5|91297.5|91345.4|91295.4|13
1640611950000|2021-12-27 13:32:30|91345.7|91295.7|91347.2|91297.2|91347.9|91297.9|91345.7|91295.7|15
1640611960000|2021-12-27 13:32:40|91347.5|91297.5|91346.4|91296.4|91349.7|91299.7|91345.2|91295.2|23
1640611970000|2021-12-27 13:32:50|91344.5|91294.5|91332.3|91307.3|91344.7|91307.8|91330.2|91293.2|15
1640611980000|2021-12-27 13:33:00|91334.6|91309.6|91340.2|91315.2|91352.6|91316.6|91334.6|91300.9|39
1640611990000|2021-12-27 13:33:10|91340.3|91315.3|91339.3|91314.3|91340.3|91315.3|91338.7|91313.7|27
1640612000000|2021-12-27 13:33:20|91339.2|91314.2|91353.4|91303.4|91353.6|91314.6|91338.9|91301.5|17
1640612010000|2021-12-27 13:33:30|91353.1|91303.1|91352.9|91302.9|91353.3|91313.7|91333.6|91299.6|25
1640612020000|2021-12-27 13:33:40|91352.5|91302.5|91351.4|91301.4|91352.5|91315.5|91337.6|91299.3|27
1640612030000|2021-12-27 13:33:50|91351|91301|91346.6|91296.6|91351.4|91301.4|91343.8|91293.8|27
1640612040000|2021-12-27 13:34:00|91346.9|91296.9|91341.1|91291.1|91347.4|91307.2|91332.2|91288.3|38
1640612050000|2021-12-27 13:34:10|91340.8|91290.8|91338.9|91288.9|91341.1|91291.1|91338.9|91288.9|20
1640612060000|2021-12-27 13:34:20|91339.7|91289.7|91338.5|91288.5|91340|91301.6|91322.4|91288.2|28
1640612070000|2021-12-27 13:34:30|91338.2|91288.2|91337.7|91287.7|91338.9|91288.9|91337.2|91287.2|27
1640612080000|2021-12-27 13:34:40|91337.8|91287.8|91338|91288|91338.5|91288.5|91337.8|91287.8|17
1640612090000|2021-12-27 13:34:50|91337.9|91287.9|91334|91284|91337.9|91287.9|91333.9|91283.9|12
1640612100000|2021-12-27 13:35:00|91333.7|91283.7|91338.5|91288.5|91340.3|91290.3|91333.7|91283.7|24
1640612110000|2021-12-27 13:35:10|91338.6|91288.6|91339.7|91289.7|91340.1|91300.3|91322|91286.3|39
1640612120000|2021-12-27 13:35:20|91339.3|91289.3|91338.9|91288.9|91339.3|91289.3|91335.4|91285.4|33
1640612130000|2021-12-27 13:35:30|91339.1|91289.1|91332.2|91282.2|91339.1|91297.9|91319.6|91281.5|32
1640612140000|2021-12-27 13:35:40|91332|91282|91323.4|91298.4|91335|91298.4|91322.7|91282|22
1640612150000|2021-12-27 13:35:50|91323.3|91298.3|91338.1|91288.1|91339.5|91299.6|91323.3|91285.8|36
1640612160000|2021-12-27 13:36:00|91338.4|91288.4|91338.3|91288.3|91339|91289|91337.4|91287.4|22
1640612170000|2021-12-27 13:36:10|91338.4|91288.4|91338.7|91288.7|91340.6|91290.6|91338.2|91288.2|19
1640612180000|2021-12-27 13:36:20|91338.9|91288.9|91347.3|91297.3|91347.6|91308.4|91329.2|91288.9|35
1640612190000|2021-12-27 13:36:30|91347.7|91297.7|91348.3|91298.3|91348.4|91298.4|91345|91295|18
1640612200000|2021-12-27 13:36:40|91348.2|91298.2|91349.8|91299.8|91350.6|91300.6|91348.2|91298.2|23
1640612210000|2021-12-27 13:36:50|91350|91300|91351.5|91301.5|91351.8|91301.8|91349.1|91299.1|19
1640612220000|2021-12-27 13:37:00|91350.8|91300.8|91351.3|91301.3|91351.6|91301.6|91350.4|91300.4|22
1640612230000|2021-12-27 13:37:10|91351.5|91301.5|91334|91284|91352.2|91303.5|91320.6|91283.2|37
1640612240000|2021-12-27 13:37:20|91333.8|91283.8|91333|91283|91334.3|91284.3|91330.1|91280.1|36
1640612250000|2021-12-27 13:37:30|91332.8|91282.8|91333.4|91283.4|91334.7|91284.7|91332.5|91282.5|34
1640612260000|2021-12-27 13:37:40|91332.8|91282.8|91325.5|91275.5|91332.8|91282.8|91324.6|91274.6|38
1640612270000|2021-12-27 13:37:50|91326|91276|91323.3|91273.3|91326.7|91276.7|91323.3|91273.3|20
1640612280000|2021-12-27 13:38:00|91323.4|91273.4|91324.7|91274.7|91324.7|91274.7|91322.9|91272.9|20
1640612290000|2021-12-27 13:38:10|91325.5|91275.5|91327|91277|91328.2|91278.2|91324.7|91274.7|31
1640612300000|2021-12-27 13:38:20|91326.4|91276.4|91325|91275|91326.9|91276.9|91323.2|91273.2|26
1640612310000|2021-12-27 13:38:30|91324.5|91274.5|91321.6|91271.6|91324.9|91285|91310|91270.7|34
1640612320000|2021-12-27 13:38:40|91321.9|91271.9|91302.2|91277.2|91322.1|91277.2|91302.2|91264.6|31
1640612330000|2021-12-27 13:38:50|91313.3|91263.3|91318.1|91268.1|91318.9|91279.6|91301.8|91263.2|48
1640612340000|2021-12-27 13:39:00|91319.6|91269.6|91326.7|91276.7|91328|91289|91310.8|91269.6|45
1640612350000|2021-12-27 13:39:10|91326.9|91276.9|91323.7|91273.7|91328.6|91285.3|91310.3|91271.6|40
1640612360000|2021-12-27 13:39:20|91323.9|91273.9|91326.4|91276.4|91326.4|91276.4|91323.5|91273.5|24
1640612370000|2021-12-27 13:39:30|91326|91276|91321.9|91271.9|91326|91276|91321.9|91271.9|19
1640612380000|2021-12-27 13:39:40|91322.1|91272.1|91321|91271|91323.4|91287.6|91307.9|91270.3|26
1640612390000|2021-12-27 13:39:50|91321.3|91271.3|91322.7|91272.7|91322.7|91272.7|91321.2|91271.2|20
1640612400000|2021-12-27 13:40:00|91322.4|91272.4|91322.1|91272.1|91322.8|91284.4|91304.9|91271.2|45
1640612410000|2021-12-27 13:40:10|91322.3|91272.3|91319.8|91269.8|91322.8|91272.8|91319.8|91269.8|33
1640612420000|2021-12-27 13:40:20|91319.3|91269.3|91296.3|91271.3|91320.5|91271.8|91281.3|91243.3|44
1640612430000|2021-12-27 13:40:30|91296.9|91271.9|91308.7|91283.7|91320.4|91283.7|91296.1|91258.3|42
1640612440000|2021-12-27 13:40:40|91319.1|91269.1|91326.3|91276.3|91326.3|91276.3|91317.8|91267.8|43
1640612450000|2021-12-27 13:40:50|91326.6|91276.6|91322.7|91272.7|91327.7|91290|91313.5|91272.7|27
1640612460000|2021-12-27 13:41:00|91322.6|91272.6|91309.2|91259.2|91322.6|91272.6|91288|91250.2|43
1640612470000|2021-12-27 13:41:10|91309.6|91259.6|91321.8|91271.8|91321.8|91275|91300|91259.5|47
1640612480000|2021-12-27 13:41:20|91322.1|91272.1|91317.6|91267.6|91326.3|91276.3|91317.6|91267.6|42
1640612490000|2021-12-27 13:41:30|91318|91268|91307.9|91257.9|91321.1|91273.2|91288|91256.9|49
1640612500000|2021-12-27 13:41:40|91308|91258|91306.8|91256.8|91308.8|91258.8|91306.7|91256.7|36
1640612510000|2021-12-27 13:41:50|91306.9|91256.9|91310.7|91260.7|91313.4|91275.9|91300.9|91256.5|32
1640612520000|2021-12-27 13:42:00|91310.8|91260.8|91312.2|91262.2|91312.7|91262.7|91310.7|91260.7|30
1640612530000|2021-12-27 13:42:10|91312.3|91262.3|91287.8|91262.8|91312.6|91267.6|91287.2|91250.5|57
1640612540000|2021-12-27 13:42:20|91287.9|91262.9|91297.3|91247.3|91299.3|91264.4|91287.5|91244.7|62
1640612550000|2021-12-27 13:42:30|91297.1|91247.1|91299.4|91249.4|91303.5|91253.5|91297.1|91247.1|60
1640612560000|2021-12-27 13:42:40|91298.1|91248.1|91295.8|91245.8|91298.1|91257.7|91278|91243.7|44
1640612570000|2021-12-27 13:42:50|91295.6|91245.6|91304.9|91254.9|91305.5|91265.6|91281.7|91245.6|61
1640612580000|2021-12-27 13:43:00|91304.8|91254.8|91299.1|91249.1|91305.6|91263.1|91286.4|91248.1|54
1640612590000|2021-12-27 13:43:10|91286.2|91261.2|91285.3|91260.3|91297.7|91261.2|91282.6|91246.7|31
1640612600000|2021-12-27 13:43:20|91284.8|91259.8|91298.1|91248.1|91298.2|91259.8|91284.8|91245.1|33
1640612610000|2021-12-27 13:43:30|91298|91248|91296.8|91246.8|91298.1|91248.1|91296.4|91246.4|15
1640612620000|2021-12-27 13:43:40|91296.5|91246.5|91294.7|91244.7|91297|91257.3|91281.1|91243.9|29
1640612630000|2021-12-27 13:43:50|91294.8|91244.8|91287.3|91237.3|91297.4|91262.4|91278.2|91237.3|35
1640612640000|2021-12-27 13:44:00|91274.1|91249.1|91282.5|91232.5|91287.5|91251|91264.2|91225|54
1640612650000|2021-12-27 13:44:10|91282.6|91232.6|91269.4|91244.4|91284.9|91246.2|91267.9|91230.4|42
1640612660000|2021-12-27 13:44:20|91268.9|91243.9|91283.2|91233.2|91283.3|91244.2|91268.8|91231.4|45
1640612670000|2021-12-27 13:44:30|91282.8|91232.8|91276.2|91226.2|91282.8|91238.8|91263.7|91226.1|32
1640612680000|2021-12-27 13:44:40|91276.3|91226.3|91276.7|91226.7|91279.8|91241.1|91263|91223.5|25
1640612690000|2021-12-27 13:44:50|91277|91227|91262.6|91237.6|91278|91240.2|91261.9|91226.5|25
1640612700000|2021-12-27 13:45:00|91262.4|91237.4|91277.5|91227.5|91279.5|91240.6|91262.4|91226.5|39
1640612710000|2021-12-27 13:45:10|91277.6|91227.6|91280.6|91230.6|91280.6|91230.6|91275.9|91225.9|35
1640612720000|2021-12-27 13:45:20|91279.9|91229.9|91279.5|91229.5|91280.9|91241.3|91263.9|91226.4|42
1640612730000|2021-12-27 13:45:30|91279.9|91229.9|91268.6|91243.6|91283.8|91245.1|91268.6|91227.1|41
1640612740000|2021-12-27 13:45:40|91269.7|91244.7|91278.6|91228.6|91282|91245|91268.6|91227.8|39
1640612750000|2021-12-27 13:45:50|91278.4|91228.4|91279.4|91229.4|91280.9|91230.9|91278|91228|28
1640612760000|2021-12-27 13:46:00|91279.3|91229.3|91267.4|91242.4|91281.4|91246.8|91267.3|91228.8|42
1640612770000|2021-12-27 13:46:10|91266.7|91241.7|91282.1|91232.1|91284.6|91241.7|91266.7|91229.4|28
1640612780000|2021-12-27 13:46:20|91281.9|91231.9|91284.5|91234.5|91285.5|91235.5|91281.9|91231.9|33
1640612790000|2021-12-27 13:46:30|91284.7|91234.7|91284.1|91234.1|91284.7|91246.6|91270.8|91233|19
1640612800000|2021-12-27 13:46:40|91283.9|91233.9|91273.1|91248.1|91283.9|91249.4|91273.1|91232.4|18
1640612810000|2021-12-27 13:46:50|91273.5|91248.5|91271.1|91246.1|91284.9|91248.7|91271|91234.9|38
1640612820000|2021-12-27 13:47:00|91271.2|91246.2|91285.3|91235.3|91285.3|91246.2|91271.2|91233|16
1640612830000|2021-12-27 13:47:10|91285.2|91235.2|91292.3|91242.3|91292.3|91252.8|91274.4|91235.1|39
1640612840000|2021-12-27 13:47:20|91291.7|91241.7|91291.9|91241.9|91291.9|91241.9|91289.7|91239.7|26
1640612850000|2021-12-27 13:47:30|91292.4|91242.4|91259.6|91209.6|91292.4|91242.4|91247.3|91209.6|44
1640612860000|2021-12-27 13:47:40|91260.3|91210.3|91263.9|91213.9|91263.9|91213.9|91259.4|91209.4|32
1640612870000|2021-12-27 13:47:50|91264.1|91214.1|91261.2|91211.2|91267.7|91228.9|91249.7|91211.2|40
1640612880000|2021-12-27 13:48:00|91261.4|91211.4|91253.4|91203.4|91261.4|91220.6|91241.7|91203.4|44
1640612890000|2021-12-27 13:48:10|91252.4|91202.4|91254.1|91204.1|91256.6|91217.4|91242.2|91202|36
1640612900000|2021-12-27 13:48:20|91253.7|91203.7|91237.7|91212.7|91254|91212.7|91237.7|91201.7|34
1640612910000|2021-12-27 13:48:30|91237.8|91212.8|91271.5|91221.5|91271.5|91234.2|91237.8|91200.9|50
1640612920000|2021-12-27 13:48:40|91257.4|91232.4|91279.5|91229.5|91281.6|91238.9|91257.4|91220.9|54
1640612930000|2021-12-27 13:48:50|91279.9|91229.9|91263.7|91213.7|91280.1|91230.1|91253|91203|59
1640612940000|2021-12-27 13:49:00|91262.7|91212.7|91266.8|91216.8|91269.6|91219.6|91260.8|91210.8|42
1640612950000|2021-12-27 13:49:10|91266.7|91216.7|91281.4|91231.4|91286.5|91236.5|91266.5|91216.5|52
1640612960000|2021-12-27 13:49:20|91281.3|91231.3|91280|91230|91285.8|91235.8|91280|91230|43
1640612970000|2021-12-27 13:49:30|91279.5|91229.5|91274.9|91224.9|91279.6|91229.6|91272.5|91222.5|49
1640612980000|2021-12-27 13:49:40|91274|91224|91274.6|91224.6|91277|91227|91274|91224|33
1640612990000|2021-12-27 13:49:50|91274.4|91224.4|91286.7|91236.7|91293|91249.6|91274.2|91224.2|55
1640613000000|2021-12-27 13:50:00|91287.3|91237.3|91277.7|91252.7|91288.5|91254.9|91273.6|91233.8|53
1640613010000|2021-12-27 13:50:10|91277.1|91252.1|91291|91241|91291|91254.2|91274.6|91236.7|30
1640613020000|2021-12-27 13:50:20|91290.9|91240.9|91250.2|91225.2|91290.9|91253.4|91249.2|91224.2|35
1640613030000|2021-12-27 13:50:30|91250.6|91225.6|91270.1|91220.1|91273.4|91228.7|91249.2|91217.7|27
1640613040000|2021-12-27 13:50:40|91270|91220|91285.3|91235.3|91290.5|91240.5|91262.9|91219.9|56
1640613050000|2021-12-27 13:50:50|91284.1|91234.1|91279.8|91229.8|91284.2|91234.2|91278.9|91228.9|50
1640613060000|2021-12-27 13:51:00|91279.5|91229.5|91280.8|91230.8|91281.5|91231.5|91279.5|91229.5|20
1640613070000|2021-12-27 13:51:10|91281.1|91231.1|91279.1|91229.1|91281.6|91231.6|91277.9|91227.9|42
1640613080000|2021-12-27 13:51:20|91279.6|91229.6|91284.4|91234.4|91285.3|91235.3|91278|91228|56
1640613090000|2021-12-27 13:51:30|91283.8|91233.8|91283.2|91233.2|91284.4|91234.4|91280.8|91230.8|42
1640613100000|2021-12-27 13:51:40|91284.2|91234.2|91279.6|91229.6|91288.8|91251|91265.7|91229.6|62
1640613110000|2021-12-27 13:51:50|91282.5|91232.5|91280.9|91230.9|91285.5|91235.5|91280.9|91230.9|32
1640613120000|2021-12-27 13:52:00|91281.2|91231.2|91284.8|91234.8|91287.6|91237.6|91280.4|91230.4|40
1640613130000|2021-12-27 13:52:10|91285.9|91235.9|91281.2|91231.2|91287.6|91237.6|91280.1|91230.1|42
1640613140000|2021-12-27 13:52:20|91280.2|91230.2|91281.2|91231.2|91282|91232|91279.8|91229.8|28
1640613150000|2021-12-27 13:52:30|91279.9|91229.9|91282.4|91232.4|91282.4|91232.4|91279.5|91229.5|24
1640613160000|2021-12-27 13:52:40|91282.5|91232.5|91280.6|91230.6|91282.5|91232.5|91280.1|91230.1|28
1640613170000|2021-12-27 13:52:50|91280.1|91230.1|91254|91229|91283.3|91240.7|91251.7|91213.1|26
1640613180000|2021-12-27 13:53:00|91252.7|91227.7|91249.6|91224.6|91266.6|91237.4|91248.3|91212.3|65
1640613190000|2021-12-27 13:53:10|91249.4|91224.4|91249.7|91224.7|91263.1|91232.3|91248.9|91213.1|43
1640613200000|2021-12-27 13:53:20|91248.7|91223.7|91250.3|91225.3|91251.8|91226.8|91248.5|91223.5|20
1640613210000|2021-12-27 13:53:30|91250.2|91225.2|91253.2|91228.2|91254.5|91229.5|91248.6|91223.6|33
1640613220000|2021-12-27 13:53:40|91254.4|91229.4|91252.1|91227.1|91268.5|91229.8|91251.4|91218.5|49
1640613230000|2021-12-27 13:53:50|91252|91227|91252.2|91227.2|91254|91229|91251.8|91226.8|37
1640613240000|2021-12-27 13:54:00|91252.7|91227.7|91251.7|91226.7|91253.7|91228.7|91251.7|91226.7|30
1640613250000|2021-12-27 13:54:10|91251.5|91226.5|91252|91227|91265.5|91227.5|91251.1|91214|28
1640613260000|2021-12-27 13:54:20|91252.1|91227.1|91252.3|91227.3|91254.1|91229.1|91250.8|91225.8|26
1640613270000|2021-12-27 13:54:30|91252|91227|91245.4|91220.4|91261.1|91227.3|91244.7|91207.3|29
1640613280000|2021-12-27 13:54:40|91258.3|91208.3|91249|91224|91260.3|91226|91248.3|91208.3|29
1640613290000|2021-12-27 13:54:50|91248.9|91223.9|91262.1|91212.1|91262.7|91225.3|91248.9|91210.9|29
1640613300000|2021-12-27 13:55:00|91262.3|91212.3|91250.5|91225.5|91262.3|91229.9|91250.2|91212.1|39
1640613310000|2021-12-27 13:55:10|91250.4|91225.4|91250.6|91225.6|91251.5|91226.5|91248.9|91223.9|30
1640613320000|2021-12-27 13:55:20|91249.6|91224.6|91271.8|91221.8|91271.8|91230.1|91246.6|91217.6|45
1640613330000|2021-12-27 13:55:30|91272.4|91222.4|91285|91235|91285.8|91243.9|91268.9|91221.9|55
1640613340000|2021-12-27 13:55:40|91284.2|91234.2|91283.3|91233.3|91284.5|91234.5|91283.2|91233.2|26
1640613350000|2021-12-27 13:55:50|91283.5|91233.5|91282.9|91232.9|91283.8|91233.8|91282.8|91232.8|16
1640613360000|2021-12-27 13:56:00|91283.1|91233.1|91274.4|91249.4|91286.4|91250.3|91273|91232.5|28
1640613370000|2021-12-27 13:56:10|91273.8|91248.8|91274|91249|91275|91250|91273.3|91248.3|17
1640613380000|2021-12-27 13:56:20|91273.8|91248.8|91303.3|91253.3|91310.7|91270|91273.8|91239.1|59
1640613390000|2021-12-27 13:56:30|91303.5|91253.5|91302.9|91252.9|91304.6|91266.2|91291|91250.8|38
1640613400000|2021-12-27 13:56:40|91303|91253|91301|91251|91304.4|91254.4|91300.9|91250.9|32
1640613410000|2021-12-27 13:56:50|91300.8|91250.8|91294.5|91244.5|91304.9|91265.4|91280.9|91244.5|41
1640613420000|2021-12-27 13:57:00|91282.3|91257.3|91283.2|91258.2|91300.1|91260|91282.3|91244.6|39
1640613430000|2021-12-27 13:57:10|91283.4|91258.4|91284.1|91259.1|91285|91260|91283.4|91258.4|26
1640613440000|2021-12-27 13:57:20|91285|91260|91284.4|91259.4|91285.4|91260.4|91284.4|91259.4|26
1640613450000|2021-12-27 13:57:30|91284.3|91259.3|91285.9|91260.9|91286.9|91261.9|91284.3|91259.3|20
1640613460000|2021-12-27 13:57:40|91285.7|91260.7|91293.4|91268.4|91307.4|91270.2|91285.3|91247.7|48
1640613470000|2021-12-27 13:57:50|91294|91269|91308.7|91258.7|91309.4|91270.8|91293.3|91256|34
1640613480000|2021-12-27 13:58:00|91308.6|91258.6|91307.9|91257.9|91311|91261|91307.1|91257.1|34
1640613490000|2021-12-27 13:58:10|91307.8|91257.8|91311.7|91261.7|91312.9|91262.9|91307.7|91257.7|32
1640613500000|2021-12-27 13:58:20|91312|91262|91306.6|91256.6|91312|91270.3|91294|91256.6|20
1640613510000|2021-12-27 13:58:30|91307.3|91257.3|91299.6|91274.6|91311.7|91274.6|91296.5|91257.3|35
1640613520000|2021-12-27 13:58:40|91313.1|91263.1|91292.2|91267.2|91313.1|91272.5|91292.2|91255.8|33
1640613530000|2021-12-27 13:58:50|91291.1|91266.1|91292.2|91267.2|91294.5|91269.5|91290.5|91265.5|30
1640613540000|2021-12-27 13:59:00|91292.4|91267.4|91296.2|91246.2|91299.5|91268.1|91283|91245.3|34
1640613550000|2021-12-27 13:59:10|91281.6|91256.6|91298.9|91248.9|91304.2|91259.5|91279.4|91244.8|64
1640613560000|2021-12-27 13:59:20|91299.1|91249.1|91303.3|91253.3|91304.5|91265.8|91288.3|91249.1|45
1640613570000|2021-12-27 13:59:30|91303.2|91253.2|91313.9|91263.9|91314|91264|91303.2|91253.2|44
1640613580000|2021-12-27 13:59:40|91312.5|91262.5|91316.3|91266.3|91316.3|91266.3|91311.8|91261.8|45
1640613590000|2021-12-27 13:59:50|91315.9|91265.9|91312.8|91262.8|91319.7|91269.7|91312.3|91262.3|54
1640613600000|2021-12-27 14:00:00|91312.7|91262.7|91309|91259|91313.3|91263.3|91306.1|91256.1|63
1640613610000|2021-12-27 14:00:10|91309.2|91259.2|91298.6|91248.6|91315.6|91265.6|91296.8|91246.8|70
1640613620000|2021-12-27 14:00:20|91298.5|91248.5|91305.3|91255.3|91306.1|91256.1|91298.4|91248.4|44
1640613630000|2021-12-27 14:00:30|91305.2|91255.2|91301.4|91251.4|91307.6|91257.6|91299|91249|33
1640613640000|2021-12-27 14:00:40|91300.2|91250.2|91300.4|91250.4|91301.7|91251.7|91299.9|91249.9|30
1640613650000|2021-12-27 14:00:50|91300.7|91250.7|91296.1|91246.1|91301.2|91251.2|91296.1|91246.1|26
1640613660000|2021-12-27 14:01:00|91296.8|91246.8|91298.3|91248.3|91299.2|91249.2|91296.8|91246.8|32
1640613670000|2021-12-27 14:01:10|91297.8|91247.8|91297.5|91247.5|91300|91259.6|91283.9|91245.3|32
1640613680000|2021-12-27 14:01:20|91299|91249|91299.4|91249.4|91301.9|91263.9|91288.9|91245.6|53
1640613690000|2021-12-27 14:01:30|91299.6|91249.6|91294.6|91244.6|91299.8|91249.8|91293|91243|36
1640613700000|2021-12-27 14:01:40|91294.1|91244.1|91293.1|91243.1|91295.5|91245.5|91293|91243|29
1640613710000|2021-12-27 14:01:50|91293.2|91243.2|91293.7|91243.7|91295.6|91245.6|91292.4|91242.4|27
1640613720000|2021-12-27 14:02:00|91293.5|91243.5|91291.6|91241.6|91295.3|91245.3|91288.4|91238.4|39
1640613730000|2021-12-27 14:02:10|91291.4|91241.4|91291.2|91241.2|91294.6|91244.6|91289.6|91239.6|19
1640613740000|2021-12-27 14:02:20|91291.7|91241.7|91300.2|91250.2|91302.5|91252.5|91291.7|91241.7|51
1640613750000|2021-12-27 14:02:30|91299.7|91249.7|91283.2|91233.2|91299.7|91253.7|91277.4|91233.2|43
1640613760000|2021-12-27 14:02:40|91283.7|91233.7|91283.5|91233.5|91285.3|91235.3|91280.1|91230.1|37
1640613770000|2021-12-27 14:02:50|91283.7|91233.7|91283.8|91233.8|91284.1|91234.1|91282.3|91232.3|27
1640613780000|2021-12-27 14:03:00|91289|91239|91293.3|91243.3|91295.4|91245.4|91289|91239|52
1640613790000|2021-12-27 14:03:10|91293.8|91243.8|91293.1|91243.1|91295.2|91245.2|91293|91243|22
1640613800000|2021-12-27 14:03:20|91293.2|91243.2|91300.5|91250.5|91300.5|91264.3|91283.4|91242.7|40
1640613810000|2021-12-27 14:03:30|91301.1|91251.1|91297.3|91247.3|91302.8|91252.8|91295.5|91245.5|35
1640613820000|2021-12-27 14:03:40|91297.8|91247.8|91297.3|91247.3|91298.2|91248.2|91297.1|91247.1|28
1640613830000|2021-12-27 14:03:50|91297.8|91247.8|91298.6|91248.6|91299.6|91249.6|91296|91246|23
1640613840000|2021-12-27 14:04:00|91298.5|91248.5|91299.1|91249.1|91300|91250|91297.9|91247.9|27
1640613850000|2021-12-27 14:04:10|91298.9|91248.9|91302.2|91252.2|91303.9|91263.7|91288|91248.2|34
1640613860000|2021-12-27 14:04:20|91301.9|91251.9|91309.8|91259.8|91310.1|91273.5|91291.3|91250.8|39
1640613870000|2021-12-27 14:04:30|91309.7|91259.7|91312.1|91262.1|91314|91264|91306.4|91256.4|43
1640613880000|2021-12-27 14:04:40|91311.8|91261.8|91309.7|91259.7|91311.9|91261.9|91309.4|91259.4|30
1640613890000|2021-12-27 14:04:50|91310.1|91260.1|91300.4|91275.4|91312.7|91275.4|91296.6|91259.4|32
1640613900000|2021-12-27 14:05:00|91300.2|91275.2|91318.2|91268.2|91319.5|91283.4|91299.8|91263|41
1640613910000|2021-12-27 14:05:10|91316.9|91266.9|91317.9|91267.9|91320.5|91270.5|91316.4|91266.4|23
1640613920000|2021-12-27 14:05:20|91318.4|91268.4|91307.9|91282.9|91320.3|91282.9|91305.4|91267.5|26
1640613930000|2021-12-27 14:05:30|91306.8|91281.8|91307.7|91282.7|91321.3|91284.2|91306.1|91269.2|35
1640613940000|2021-12-27 14:05:40|91308.1|91283.1|91319.4|91269.4|91319.4|91283.1|91304.7|91267.6|28
1640613950000|2021-12-27 14:05:50|91319.1|91269.1|91317.3|91267.3|91326.9|91289.3|91307.2|91266.4|33
1640613960000|2021-12-27 14:06:00|91314.4|91264.4|91317|91267|91317.4|91267.4|91310.4|91260.4|40
1640613970000|2021-12-27 14:06:10|91317.1|91267.1|91313|91263|91317.2|91267.2|91311.3|91261.3|31
1640613980000|2021-12-27 14:06:20|91313.2|91263.2|91313.9|91263.9|91315.3|91265.3|91312.1|91262.1|33
1640613990000|2021-12-27 14:06:30|91313.8|91263.8|91314.6|91264.6|91315.1|91265.1|91312.7|91262.7|31
1640614000000|2021-12-27 14:06:40|91314.4|91264.4|91309.7|91259.7|91314.7|91264.7|91306.9|91256.9|36
1640614010000|2021-12-27 14:06:50|91309.5|91259.5|91307.6|91257.6|91310|91260|91306.5|91256.5|20
1640614020000|2021-12-27 14:07:00|91308.4|91258.4|91284.1|91234.1|91308.5|91258.5|91270.1|91233.8|35
1640614030000|2021-12-27 14:07:10|91283.5|91233.5|91282.8|91232.8|91284|91234|91280.4|91230.4|48
1640614040000|2021-12-27 14:07:20|91282.7|91232.7|91283.5|91233.5|91283.7|91244.4|91268.6|91230|47
1640614050000|2021-12-27 14:07:30|91283.3|91233.3|91291.1|91241.1|91293.9|91243.9|91283|91233|41
1640614060000|2021-12-27 14:07:40|91292.4|91242.4|91291.8|91241.8|91292.6|91242.6|91290.9|91240.9|29
1640614070000|2021-12-27 14:07:50|91292.1|91242.1|91288.7|91238.7|91294.8|91244.8|91288.2|91238.2|43
1640614080000|2021-12-27 14:08:00|91288.8|91238.8|91287.3|91237.3|91289.6|91239.6|91287.1|91237.1|34
1640614090000|2021-12-27 14:08:10|91287.1|91237.1|91289.2|91239.2|91289.2|91239.2|91287.1|91237.1|24
1640614100000|2021-12-27 14:08:20|91288.9|91238.9|91288.2|91238.2|91290.5|91240.5|91287.9|91237.9|37
1640614110000|2021-12-27 14:08:30|91288.5|91238.5|91286.3|91236.3|91288.8|91238.8|91284.1|91234.1|26
1640614120000|2021-12-27 14:08:40|91286.5|91236.5|91290.2|91240.2|91290.7|91240.7|91286.5|91236.5|39
1640614130000|2021-12-27 14:08:50|91290.3|91240.3|91287.9|91237.9|91290.3|91240.3|91287.1|91237.1|51
1640614140000|2021-12-27 14:09:00|91288.3|91238.3|91283.5|91233.5|91288.3|91238.3|91282.6|91232.6|52
1640614150000|2021-12-27 14:09:10|91283.2|91233.2|91280.2|91230.2|91283.6|91239.6|91256.2|91220.7|52
1640614160000|2021-12-27 14:09:20|91280|91230|91280.9|91230.9|91282.5|91232.5|91279.4|91229.4|47
1640614170000|2021-12-27 14:09:30|91280.8|91230.8|91282.1|91232.1|91284.1|91234.1|91280.8|91230.8|39
1640614180000|2021-12-27 14:09:40|91281.9|91231.9|91278|91228|91282.2|91232.2|91277.5|91227.5|37
1640614190000|2021-12-27 14:09:50|91278.2|91228.2|91276|91226|91279.5|91229.5|91276|91226|39
1640614200000|2021-12-27 14:10:00|91277.3|91227.3|91276.1|91226.1|91277.6|91227.6|91275.4|91225.4|46
1640614210000|2021-12-27 14:10:10|91275.5|91225.5|91273.7|91223.7|91277.1|91227.1|91273.4|91223.4|34
1640614220000|2021-12-27 14:10:20|91273.4|91223.4|91274.9|91224.9|91274.9|91224.9|91272.6|91222.6|25
1640614230000|2021-12-27 14:10:30|91276.3|91226.3|91273.9|91223.9|91277.9|91236.3|91260.5|91222.5|37
1640614240000|2021-12-27 14:10:40|91274.4|91224.4|91277.7|91227.7|91277.7|91236.1|91260.6|91222.2|49
1640614250000|2021-12-27 14:10:50|91277.2|91227.2|91277|91227|91277.6|91227.6|91275.3|91225.3|37
1640614260000|2021-12-27 14:11:00|91277.2|91227.2|91277.2|91227.2|91287.5|91237.5|91276.4|91226.4|38
1640614270000|2021-12-27 14:11:10|91278.1|91228.1|91282.6|91232.6|91283.8|91233.8|91276.8|91226.8|41
1640614280000|2021-12-27 14:11:20|91283|91233|91280.2|91230.2|91283|91233|91279.4|91229.4|20
1640614290000|2021-12-27 14:11:30|91280.3|91230.3|91282.6|91232.6|91283.1|91233.1|91279|91229|23
1640614300000|2021-12-27 14:11:40|91282.3|91232.3|91280.1|91230.1|91282.7|91232.7|91278.7|91228.7|32
1640614310000|2021-12-27 14:11:50|91280.2|91230.2|91279|91229|91280.5|91230.5|91278.6|91228.6|28
1640614320000|2021-12-27 14:12:00|91279.3|91229.3|91278.2|91228.2|91279.4|91229.4|91277.7|91227.7|16
1640614330000|2021-12-27 14:12:10|91277.9|91227.9|91278.5|91228.5|91279|91229|91277.3|91227.3|25
1640614340000|2021-12-27 14:12:20|91277.7|91227.7|91278.9|91228.9|91281.4|91231.4|91275|91225|43
1640614350000|2021-12-27 14:12:30|91278.7|91228.7|91284.2|91234.2|91284.3|91234.3|91278.7|91228.7|31
1640614360000|2021-12-27 14:12:40|91284.4|91234.4|91285.2|91235.2|91285.3|91235.3|91283|91233|24
1640614370000|2021-12-27 14:12:50|91285.4|91235.4|91290.1|91240.1|91291.9|91241.9|91285.2|91235.2|39
1640614380000|2021-12-27 14:13:00|91290.4|91240.4|91290.7|91240.7|91291.9|91241.9|91289.8|91239.8|38
1640614390000|2021-12-27 14:13:10|91290.8|91240.8|91291.2|91241.2|91291.4|91241.4|91289.1|91239.1|36
1640614400000|2021-12-27 14:13:20|91291.6|91241.6|91285.1|91235.1|91291.6|91241.6|91285.1|91235.1|31
1640614410000|2021-12-27 14:13:30|91284.9|91234.9|91286.7|91236.7|91287.3|91237.3|91284.9|91234.9|29
1640614420000|2021-12-27 14:13:40|91287|91237|91285.6|91235.6|91287.4|91237.4|91285.6|91235.6|31
1640614430000|2021-12-27 14:13:50|91284.9|91234.9|91286.7|91236.7|91286.7|91236.7|91284.3|91234.3|28
1640614440000|2021-12-27 14:14:00|91286.6|91236.6|91286.6|91236.6|91287.7|91237.7|91285.5|91235.5|45
1640614450000|2021-12-27 14:14:10|91286.5|91236.5|91284.9|91234.9|91286.5|91247.1|91272|91232.8|35
1640614460000|2021-12-27 14:14:20|91285.2|91235.2|91286.7|91236.7|91287.2|91237.2|91284.8|91234.8|34
1640614470000|2021-12-27 14:14:30|91286.6|91236.6|91284.2|91234.2|91287.4|91237.4|91283.8|91233.8|33
1640614480000|2021-12-27 14:14:40|91284.1|91234.1|91283.2|91233.2|91284.7|91234.7|91283.2|91233.2|21
1640614490000|2021-12-27 14:14:50|91282.5|91232.5|91282.8|91232.8|91285.6|91235.6|91282.5|91232.5|23
1640614500000|2021-12-27 14:15:00|91282.6|91232.6|91282.8|91232.8|91284.7|91234.7|91282.2|91232.2|25
1640614510000|2021-12-27 14:15:10|91282.9|91232.9|91281.2|91231.2|91282.9|91232.9|91281.2|91231.2|18
1640614520000|2021-12-27 14:15:20|91281|91231|91279.2|91229.2|91281|91231|91279.2|91229.2|14
1640614530000|2021-12-27 14:15:30|91279.4|91229.4|91276.3|91226.3|91279.5|91229.5|91276.3|91226.3|31
1640614540000|2021-12-27 14:15:40|91276.2|91226.2|91275.7|91225.7|91276.4|91226.4|91274.3|91224.3|31
1640614550000|2021-12-27 14:15:50|91275.9|91225.9|91275.8|91225.8|91276.5|91226.5|91275.3|91225.3|22
1640614560000|2021-12-27 14:16:00|91275.6|91225.6|91274|91224|91277.1|91227.1|91270.1|91220.1|30
1640614570000|2021-12-27 14:16:10|91274.8|91224.8|91271.1|91221.1|91274.8|91224.8|91270.7|91220.7|38
1640614580000|2021-12-27 14:16:20|91271|91221|91270.7|91220.7|91271.4|91221.4|91270.7|91220.7|26
1640614590000|2021-12-27 14:16:30|91270.9|91220.9|91257.7|91232.7|91272.3|91232.7|91257.7|91220.5|11
1640614600000|2021-12-27 14:16:40|91270|91220|91274.9|91224.9|91275.1|91232.3|91256.9|91219.2|43
1640614610000|2021-12-27 14:16:50|91273.7|91223.7|91275|91225|91275.2|91225.2|91273.7|91223.7|19
1640614620000|2021-12-27 14:17:00|91274.8|91224.8|91284.9|91234.9|91288.6|91248.6|91269.3|91223.9|44
1640614630000|2021-12-27 14:17:10|91284.6|91234.6|91286.6|91236.6|91287.8|91237.8|91284.4|91234.4|17
1640614640000|2021-12-27 14:17:20|91286.4|91236.4|91285.7|91235.7|91291.1|91251.9|91276.9|91235.5|44
1640614650000|2021-12-27 14:17:30|91286.2|91236.2|91288.8|91238.8|91288.9|91238.9|91285.4|91235.4|37
1640614660000|2021-12-27 14:17:40|91288.9|91238.9|91286.9|91236.9|91288.9|91238.9|91285.8|91235.8|20
1640614670000|2021-12-27 14:17:50|91286.8|91236.8|91283.3|91233.3|91286.8|91236.8|91283.3|91233.3|32
1640614680000|2021-12-27 14:18:00|91283.1|91233.1|91281.8|91231.8|91284.6|91244.3|91269.1|91230.4|41
1640614690000|2021-12-27 14:18:10|91281.6|91231.6|91283.4|91233.4|91283.6|91233.6|91280.4|91230.4|36
1640614700000|2021-12-27 14:18:20|91283.1|91233.1|91284.9|91234.9|91285.7|91235.7|91282.5|91232.5|23
1640614710000|2021-12-27 14:18:30|91284.2|91234.2|91284.7|91234.7|91285.1|91235.1|91284.1|91234.1|19
1640614720000|2021-12-27 14:18:40|91284.6|91234.6|91288.4|91238.4|91291.8|91241.8|91284.6|91234.6|39
1640614730000|2021-12-27 14:18:50|91288.7|91238.7|91293.8|91243.8|91293.8|91243.8|91286.3|91236.3|50
1640614740000|2021-12-27 14:19:00|91293.9|91243.9|91294.7|91244.7|91295.5|91245.5|91290.7|91240.7|57
1640614750000|2021-12-27 14:19:10|91293.6|91243.6|91289.9|91239.9|91293.6|91243.6|91289.9|91239.9|38
1640614760000|2021-12-27 14:19:20|91290.8|91240.8|91287.8|91237.8|91294.3|91244.3|91286.7|91236.7|44
1640614770000|2021-12-27 14:19:30|91287.4|91237.4|91295|91245|91295|91245|91286.5|91236.5|48
1640614780000|2021-12-27 14:19:40|91293.8|91243.8|91292.9|91242.9|91296|91246|91289.8|91239.8|38
1640614790000|2021-12-27 14:19:50|91292.8|91242.8|91288.1|91238.1|91294|91244|91285.4|91235.4|42
1640614800000|2021-12-27 14:20:00|91287.7|91237.7|91281.8|91231.8|91288.3|91248.4|91272.3|91228.5|56
1640614810000|2021-12-27 14:20:10|91281.4|91231.4|91276.3|91226.3|91281.8|91231.8|91274.7|91224.7|40
1640614820000|2021-12-27 14:20:20|91276.7|91226.7|91279.7|91229.7|91282.4|91232.4|91276.7|91226.7|41
1640614830000|2021-12-27 14:20:30|91278.9|91228.9|91282.1|91232.1|91282.1|91232.1|91277.4|91227.4|28
1640614840000|2021-12-27 14:20:40|91282.2|91232.2|91283.4|91233.4|91284.2|91234.2|91281.2|91231.2|20
1640614850000|2021-12-27 14:20:50|91283.9|91233.9|91283.4|91233.4|91284.7|91234.7|91281|91231|29
1640614860000|2021-12-27 14:21:00|91283.3|91233.3|91282.9|91232.9|91283.5|91233.5|91281.4|91231.4|31
1640614870000|2021-12-27 14:21:10|91283.1|91233.1|91282.1|91232.1|91283.2|91233.2|91281.5|91231.5|15
1640614880000|2021-12-27 14:21:20|91281.9|91231.9|91281.8|91231.8|91282.5|91232.5|91280.7|91230.7|19
1640614890000|2021-12-27 14:21:30|91281.9|91231.9|91281.8|91231.8|91282.9|91232.9|91281.8|91231.8|14
1640614900000|2021-12-27 14:21:40|91282.4|91232.4|91281.1|91231.1|91282.6|91232.6|91279.8|91229.8|23
1640614910000|2021-12-27 14:21:50|91282.3|91232.3|91282.4|91232.4|91284.3|91234.3|91281.6|91231.6|39
1640614920000|2021-12-27 14:22:00|91282.2|91232.2|91282|91232|91282.2|91232.2|91278.2|91228.2|23
1640614930000|2021-12-27 14:22:10|91281.9|91231.9|91278.5|91228.5|91281.9|91231.9|91278.2|91228.2|14
1640614940000|2021-12-27 14:22:20|91279.3|91229.3|91280.6|91230.6|91282.5|91232.5|91279.3|91229.3|21
1640614950000|2021-12-27 14:22:30|91282.2|91232.2|91265.2|91240.2|91282.6|91240.2|91265.2|91228.9|28
1640614960000|2021-12-27 14:22:40|91265.8|91240.8|91265.7|91215.7|91280.9|91240.8|91264.5|91214.5|54
1640614970000|2021-12-27 14:22:50|91266|91216|91275.1|91225.1|91275.3|91232.9|91255.7|91209.5|56
1640614980000|2021-12-27 14:23:00|91274|91224|91282.8|91232.8|91283.8|91233.8|91270|91220|66
1640614990000|2021-12-27 14:23:10|91283.3|91233.3|91277.7|91227.7|91284|91234|91276|91226|47
1640615000000|2021-12-27 14:23:20|91277.3|91227.3|91278.4|91228.4|91278.8|91228.8|91276.3|91226.3|32
1640615010000|2021-12-27 14:23:30|91278.5|91228.5|91276.1|91226.1|91278.5|91240.3|91264.2|91223.9|39
1640615020000|2021-12-27 14:23:40|91275.9|91225.9|91276.2|91226.2|91277.5|91227.5|91275.6|91225.6|39
1640615030000|2021-12-27 14:23:50|91276.3|91226.3|91272|91222|91277.7|91227.7|91269.4|91219.4|33
1640615040000|2021-12-27 14:24:00|91271.7|91221.7|91273|91223|91273.4|91223.4|91268.3|91218.3|36
1640615050000|2021-12-27 14:24:10|91272.9|91222.9|91273.7|91223.7|91274.9|91224.9|91272|91222|30
1640615060000|2021-12-27 14:24:20|91274.1|91224.1|91271.6|91221.6|91274.1|91224.1|91267.5|91217.5|24
1640615070000|2021-12-27 14:24:30|91271.5|91221.5|91277.9|91227.9|91278.2|91237.6|91262.1|91220.3|45
1640615080000|2021-12-27 14:24:40|91278.9|91228.9|91273.4|91223.4|91278.9|91228.9|91272.1|91222.1|38
1640615090000|2021-12-27 14:24:50|91273.5|91223.5|91270.4|91220.4|91274.9|91224.9|91269.8|91219.8|39
1640615100000|2021-12-27 14:25:00|91270.1|91220.1|91286.1|91236.1|91288.2|91247.8|91266.1|91220.1|62
1640615110000|2021-12-27 14:25:10|91286.5|91236.5|91280.9|91230.9|91297.2|91262.1|91280.9|91230.9|55
1640615120000|2021-12-27 14:25:20|91282.7|91232.7|91284.3|91234.3|91284.3|91234.3|91274.7|91224.7|39
1640615130000|2021-12-27 14:25:30|91284.2|91234.2|91284.1|91234.1|91286|91236|91281.8|91231.8|40
1640615140000|2021-12-27 14:25:40|91285.2|91235.2|91287.8|91237.8|91292.3|91242.3|91285.2|91235.2|34
1640615150000|2021-12-27 14:25:50|91289|91239|91283|91233|91289|91239|91273.3|91223.3|61
1640615160000|2021-12-27 14:26:00|91282.9|91232.9|91303.4|91253.4|91303.4|91253.4|91278.3|91228.3|62
1640615170000|2021-12-27 14:26:10|91303.2|91253.2|91272.3|91222.3|91303.2|91253.2|91272.3|91222.3|68
1640615180000|2021-12-27 14:26:20|91273.9|91223.9|91274.1|91224.1|91277|91227|91273|91223|49
1640615190000|2021-12-27 14:26:30|91274.7|91224.7|91283.7|91233.7|91283.9|91233.9|91273.1|91223.1|35
1640615200000|2021-12-27 14:26:40|91284.2|91234.2|91297.8|91247.8|91309.9|91259.9|91282.7|91232.7|47
1640615210000|2021-12-27 14:26:50|91298.1|91248.1|91295.4|91245.4|91300|91250|91293.7|91243.7|43
1640615220000|2021-12-27 14:27:00|91295.7|91245.7|91292.9|91242.9|91297.2|91247.2|91292.4|91242.4|37
1640615230000|2021-12-27 14:27:10|91297.4|91247.4|91290.5|91240.5|91298.7|91248.7|91290.1|91240.1|35
1640615240000|2021-12-27 14:27:20|91291.1|91241.1|91292.6|91242.6|91295|91245|91273.2|91223.2|55
1640615250000|2021-12-27 14:27:30|91292.9|91242.9|91293|91243|91299.8|91249.8|91291.3|91241.3|53
1640615260000|2021-12-27 14:27:40|91292.8|91242.8|91292.7|91242.7|91295.4|91245.4|91291.2|91241.2|32
1640615270000|2021-12-27 14:27:50|91292.5|91242.5|91304.6|91254.6|91305.5|91255.5|91283.8|91233.8|44
1640615280000|2021-12-27 14:28:00|91303.6|91253.6|91300.8|91250.8|91303.6|91253.6|91296.9|91246.9|39
1640615290000|2021-12-27 14:28:10|91298.9|91248.9|91295.3|91245.3|91298.9|91248.9|91295.3|91245.3|29
1640615300000|2021-12-27 14:28:20|91295.4|91245.4|91294.6|91244.6|91295.4|91245.4|91294.6|91244.6|6
1640615310000|2021-12-27 14:28:30|91295.3|91245.3|91299.3|91249.3|91299.3|91249.3|91293.9|91243.9|30
1640615320000|2021-12-27 14:28:40|91299|91249|91298.1|91248.1|91299.2|91249.2|91297.4|91247.4|33
1640615330000|2021-12-27 14:28:50|91297.8|91247.8|91313.1|91263.1|91317.5|91267.5|91297.8|91247.8|36
1640615340000|2021-12-27 14:29:00|91312.9|91262.9|91308.4|91258.4|91312.9|91262.9|91307.5|91257.5|32
1640615350000|2021-12-27 14:29:10|91308.9|91258.9|91303.6|91253.6|91308.9|91258.9|91302.9|91252.9|24
1640615360000|2021-12-27 14:29:20|91303.7|91253.7|91308.2|91258.2|91308.2|91258.2|91303.7|91253.7|16
1640615370000|2021-12-27 14:29:30|91307.2|91257.2|91307.4|91257.4|91310|91260|91306.1|91256.1|27
1640615380000|2021-12-27 14:29:40|91307.8|91257.8|91307.1|91257.1|91308.1|91258.1|91303.3|91253.3|22
1640615390000|2021-12-27 14:29:50|91304.2|91254.2|91302.5|91252.5|91312.2|91273.7|91296.7|91252.3|62
1640615400000|2021-12-27 14:30:00|91303.4|91253.4|91300.7|91250.7|91306.7|91256.7|91299.8|91249.8|65
1640615410000|2021-12-27 14:30:10|91301.4|91251.4|91296.2|91246.2|91301.9|91251.9|91296.2|91246.2|47
1640615420000|2021-12-27 14:30:20|91294.9|91244.9|91304.1|91254.1|91304.5|91254.5|91294.9|91244.9|49
1640615430000|2021-12-27 14:30:30|91305.6|91255.6|91292.6|91267.6|91308.4|91268.7|91291|91252|54
1640615440000|2021-12-27 14:30:40|91292.4|91267.4|91304.6|91254.6|91304.6|91267.9|91291.9|91249.1|39
1640615450000|2021-12-27 14:30:50|91304.4|91254.4|91302.6|91252.6|91305.2|91255.2|91301.9|91251.9|26
1640615460000|2021-12-27 14:31:00|91302.2|91252.2|91308.8|91258.8|91308.9|91258.9|91301.6|91251.6|53
1640615470000|2021-12-27 14:31:10|91308.3|91258.3|91308.4|91258.4|91309|91259|91304|91254|38
1640615480000|2021-12-27 14:31:20|91308.5|91258.5|91294|91244|91308.8|91258.8|91288.8|91238.8|65
1640615490000|2021-12-27 14:31:30|91293.8|91243.8|91292.8|91242.8|91295.7|91258.5|91283.5|91237.4|55
1640615500000|2021-12-27 14:31:40|91292.4|91242.4|91299.2|91249.2|91302.3|91263.7|91288.7|91240.8|62
1640615510000|2021-12-27 14:31:50|91300.4|91250.4|91292.2|91242.2|91300.8|91260.1|91285|91241.2|51
1640615520000|2021-12-27 14:32:00|91291.7|91241.7|91290.8|91240.8|91294.1|91244.1|91285.7|91235.7|58
1640615530000|2021-12-27 14:32:10|91289|91239|91290.1|91240.1|91291.7|91241.7|91286.9|91236.9|52
1640615540000|2021-12-27 14:32:20|91288.8|91238.8|91281.8|91231.8|91290.2|91240.2|91278.8|91228.8|61
1640615550000|2021-12-27 14:32:30|91282.3|91232.3|91283.6|91233.6|91286.9|91236.9|91280.7|91230.7|51
1640615560000|2021-12-27 14:32:40|91284.2|91234.2|91280.5|91230.5|91284.8|91234.8|91278.9|91228.9|40
1640615570000|2021-12-27 14:32:50|91280.4|91230.4|91280.5|91230.5|91287.4|91237.4|91274.4|91224.4|51
1640615580000|2021-12-27 14:33:00|91282.7|91232.7|91286.9|91236.9|91287.9|91237.9|91278.6|91228.6|56
1640615590000|2021-12-27 14:33:10|91287.3|91237.3|91287|91237|91289.7|91239.7|91286|91236|30
1640615600000|2021-12-27 14:33:20|91287.2|91237.2|91286.6|91236.6|91288.5|91238.5|91285.1|91235.1|27
1640615610000|2021-12-27 14:33:30|91285.6|91235.6|91285.4|91235.4|91286.6|91236.6|91284.7|91234.7|28
1640615620000|2021-12-27 14:33:40|91285.3|91235.3|91283|91233|91285.6|91235.6|91280.4|91230.4|22
1640615630000|2021-12-27 14:33:50|91283.6|91233.6|91285.4|91235.4|91285.7|91235.7|91281.9|91231.9|29
1640615640000|2021-12-27 14:34:00|91285.1|91235.1|91279.5|91229.5|91285.7|91235.7|91276.4|91226.4|55
1640615650000|2021-12-27 14:34:10|91279.6|91229.6|91282.6|91232.6|91283.2|91233.2|91278.6|91228.6|47
1640615660000|2021-12-27 14:34:20|91283|91233|91278.8|91228.8|91283|91233|91276.4|91226.4|53
1640615670000|2021-12-27 14:34:30|91278.6|91228.6|91280.1|91230.1|91283|91233|91278.4|91228.4|46
1640615680000|2021-12-27 14:34:40|91280.3|91230.3|91281.4|91231.4|91282.1|91232.1|91279.4|91229.4|38
1640615690000|2021-12-27 14:34:50|91281.6|91231.6|91283.5|91233.5|91284.7|91234.7|91281.3|91231.3|43
1640615700000|2021-12-27 14:35:00|91283.7|91233.7|91281.8|91231.8|91286.7|91236.7|91279.2|91229.2|50
1640615710000|2021-12-27 14:35:10|91283.3|91233.3|91284.1|91234.1|91285.7|91247.1|91271.8|91231.6|51
1640615720000|2021-12-27 14:35:20|91284|91234|91286|91236|91286.1|91248.9|91272.3|91226.8|53
1640615730000|2021-12-27 14:35:30|91286.2|91236.2|91286.2|91236.2|91286.6|91236.6|91283.3|91233.3|25
1640615740000|2021-12-27 14:35:40|91285.8|91235.8|91283.3|91233.3|91286.1|91236.1|91281.8|91231.8|27
1640615750000|2021-12-27 14:35:50|91283.4|91233.4|91282.3|91232.3|91284.9|91234.9|91282.2|91232.2|24
1640615760000|2021-12-27 14:36:00|91282.4|91232.4|91285.3|91235.3|91285.5|91235.5|91282.4|91232.4|23
1640615770000|2021-12-27 14:36:10|91285.6|91235.6|91284.4|91234.4|91286.5|91248.3|91272.5|91230.8|38
1640615780000|2021-12-27 14:36:20|91284.3|91234.3|91283.4|91233.4|91285.5|91247|91271.8|91233.2|28
1640615790000|2021-12-27 14:36:30|91283.5|91233.5|91283.6|91233.6|91285.1|91235.1|91282|91232|39
1640615800000|2021-12-27 14:36:40|91283.9|91233.9|91279.1|91229.1|91285.1|91235.1|91278.7|91228.7|36
1640615810000|2021-12-27 14:36:50|91279.5|91229.5|91283.2|91233.2|91286.1|91236.1|91279.3|91229.3|39
1640615820000|2021-12-27 14:37:00|91284|91234|91283|91233|91284.9|91234.9|91281.6|91231.6|37
1640615830000|2021-12-27 14:37:10|91282.8|91232.8|91278.6|91228.6|91283.2|91242.8|91267.2|91226.3|37
1640615840000|2021-12-27 14:37:20|91278.5|91228.5|91276.6|91226.6|91278.5|91228.5|91272.1|91222.1|38
1640615850000|2021-12-27 14:37:30|91276.5|91226.5|91269.7|91219.7|91276.5|91226.5|91265.6|91215.6|44
1640615860000|2021-12-27 14:37:40|91268.9|91218.9|91264.3|91214.3|91271.3|91221.3|91261.7|91211.7|34
1640615870000|2021-12-27 14:37:50|91264.5|91214.5|91257.5|91207.5|91264.5|91222.2|91245.1|91203.7|47
1640615880000|2021-12-27 14:38:00|91257|91207|91234.8|91184.8|91257.4|91217.6|91226.9|91176.9|59
1640615890000|2021-12-27 14:38:10|91234.4|91184.4|91226.2|91176.2|91237.4|91192|91214.9|91170.6|64
1640615900000|2021-12-27 14:38:20|91225.2|91175.2|91222.3|91172.3|91228.7|91178.7|91222.3|91172.3|35
1640615910000|2021-12-27 14:38:30|91220.6|91170.6|91236.6|91186.6|91236.6|91186.6|91220.4|91170.4|55
1640615920000|2021-12-27 14:38:40|91234.9|91184.9|91234|91184|91236.6|91186.6|91230.5|91180.5|52
1640615930000|2021-12-27 14:38:50|91232.9|91182.9|91231.6|91181.6|91237|91187|91230.9|91180.9|38
1640615940000|2021-12-27 14:39:00|91231.5|91181.5|91223.5|91173.5|91231.5|91181.5|91219.9|91169.9|48
1640615950000|2021-12-27 14:39:10|91223.2|91173.2|91222.3|91172.3|91224.2|91174.2|91220.5|91170.5|31
1640615960000|2021-12-27 14:39:20|91221.9|91171.9|91222.5|91172.5|91223.9|91173.9|91219.4|91169.4|23
1640615970000|2021-12-27 14:39:30|91222.4|91172.4|91221.5|91171.5|91225|91175|91220.2|91170.2|21
1640615980000|2021-12-27 14:39:40|91223.1|91173.1|91202.3|91152.3|91224.2|91174.2|91202|91152|38
1640615990000|2021-12-27 14:39:50|91199.7|91149.7|91205|91155|91209.4|91174.4|91194.3|91145.8|48
1640616000000|2021-12-27 14:40:00|91206.4|91156.4|91200|91150|91207.2|91170.1|91188.3|91147.1|43
1640616010000|2021-12-27 14:40:10|91201.4|91151.4|91182.9|91132.9|91201.4|91151.4|91180.5|91130.5|54
1640616020000|2021-12-27 14:40:20|91183.2|91133.2|91192.1|91142.1|91193.5|91143.5|91183.2|91133.2|54
1640616030000|2021-12-27 14:40:30|91191.1|91141.1|91193.6|91143.6|91193.8|91143.8|91190.5|91140.5|41
1640616040000|2021-12-27 14:40:40|91193.2|91143.2|91192.9|91142.9|91194.6|91144.6|91187.9|91137.9|40
1640616050000|2021-12-27 14:40:50|91192.8|91142.8|91193.5|91143.5|91197.4|91147.4|91192.3|91142.3|30
1640616060000|2021-12-27 14:41:00|91193.6|91143.6|91186|91136|91196.1|91146.1|91180.2|91130.2|54
1640616070000|2021-12-27 14:41:10|91174.6|91149.6|91187.5|91137.5|91187.8|91150.4|91173.9|91128.2|44
1640616080000|2021-12-27 14:41:20|91186.7|91136.7|91189.6|91139.6|91192.7|91142.7|91181.6|91131.6|39
1640616090000|2021-12-27 14:41:30|91189.3|91139.3|91190.2|91140.2|91193.4|91143.4|91188.2|91138.2|44
1640616100000|2021-12-27 14:41:40|91191.7|91141.7|91183.4|91133.4|91194.7|91144.7|91180.9|91130.9|42
1640616110000|2021-12-27 14:41:50|91185.7|91135.7|91191.5|91141.5|91191.9|91141.9|91181.1|91131.1|57
1640616120000|2021-12-27 14:42:00|91191.7|91141.7|91197.9|91147.9|91198.5|91148.5|91189.7|91139.7|56
1640616130000|2021-12-27 14:42:10|91198.2|91148.2|91196.4|91146.4|91201.5|91151.5|91192.6|91142.6|53
1640616140000|2021-12-27 14:42:20|91197|91147|91202.7|91152.7|91204.1|91154.1|91195.4|91145.4|45
1640616150000|2021-12-27 14:42:30|91202.4|91152.4|91201.4|91151.4|91208.4|91166.2|91189.1|91148.4|55
1640616160000|2021-12-27 14:42:40|91201|91151|91196.6|91146.6|91203.2|91155.4|91177.6|91141.3|52
1640616170000|2021-12-27 14:42:50|91196.2|91146.2|91192.5|91142.5|91205.1|91167.3|91186.4|91142.5|59
1640616180000|2021-12-27 14:43:00|91192.7|91142.7|91197.6|91147.6|91197.6|91147.6|91192|91142|53
1640616190000|2021-12-27 14:43:10|91197|91147|91197.4|91147.4|91205.2|91155.2|91195.9|91145.9|44
1640616200000|2021-12-27 14:43:20|91199.6|91149.6|91203.6|91153.6|91203.9|91165.7|91189.6|91149.6|36
1640616210000|2021-12-27 14:43:30|91203.7|91153.7|91201.6|91151.6|91203.7|91165.7|91189.5|91151.6|32
1640616220000|2021-12-27 14:43:40|91201.8|91151.8|91200.6|91150.6|91202.5|91152.5|91197.1|91147.1|42
1640616230000|2021-12-27 14:43:50|91200.8|91150.8|91187.7|91162.7|91201.3|91163|91187.4|91149.7|36
1640616240000|2021-12-27 14:44:00|91187.3|91162.3|91199.3|91149.3|91199.8|91162.7|91187.3|91148.9|11
1640616250000|2021-12-27 14:44:10|91199.7|91149.7|91203|91153|91203|91153|91199.1|91149.1|27
1640616260000|2021-12-27 14:44:20|91202.9|91152.9|91194.1|91169.1|91206.6|91169.1|91193.7|91150.4|39
1640616270000|2021-12-27 14:44:30|91194.3|91169.3|91205.1|91155.1|91208.9|91169.3|91193.7|91155.1|35
1640616280000|2021-12-27 14:44:40|91204.7|91154.7|91211.4|91161.4|91212.9|91174.6|91197.5|91154.7|29
1640616290000|2021-12-27 14:44:50|91211.1|91161.1|91217|91167|91217.9|91167.9|91211.1|91161.1|45
1640616300000|2021-12-27 14:45:00|91217.1|91167.1|91218.3|91168.3|91219.6|91181.4|91204.7|91164.9|52
1640616310000|2021-12-27 14:45:10|91217.4|91167.4|91217.9|91167.9|91219.5|91169.5|91216.2|91166.2|36
1640616320000|2021-12-27 14:45:20|91218.2|91168.2|91221.7|91171.7|91224.4|91185.2|91210.2|91168.1|38
1640616330000|2021-12-27 14:45:30|91221.8|91171.8|91217.3|91167.3|91223.7|91173.7|91217.3|91167.3|22
1640616340000|2021-12-27 14:45:40|91217.8|91167.8|91214.6|91164.6|91220.6|91170.6|91214.6|91164.6|42
1640616350000|2021-12-27 14:45:50|91214.1|91164.1|91217|91167|91218.9|91178.8|91201.8|91160.9|53
1640616360000|2021-12-27 14:46:00|91217.2|91167.2|91201.5|91151.5|91217.2|91167.2|91201.4|91151.4|57
1640616370000|2021-12-27 14:46:10|91201.6|91151.6|91194.5|91144.5|91203.1|91159.2|91182.1|91140.8|41
1640616380000|2021-12-27 14:46:20|91194.8|91144.8|91181.3|91156.3|91195.2|91156.3|91177.7|91138.8|44
1640616390000|2021-12-27 14:46:30|91180.6|91155.6|91192.5|91142.5|91195.6|91155.9|91179.6|91138.8|41
1640616400000|2021-12-27 14:46:40|91190.8|91140.8|91199|91149|91199|91149|91188.7|91138.7|22
1640616410000|2021-12-27 14:46:50|91195.7|91145.7|91196.4|91146.4|91198.1|91148.1|91194.8|91144.8|31
1640616420000|2021-12-27 14:47:00|91197|91147|91199.6|91149.6|91205.7|91155.7|91196.8|91146.8|49
1640616430000|2021-12-27 14:47:10|91199.9|91149.9|91202.7|91152.7|91205|91155|91199.9|91149.9|28
1640616440000|2021-12-27 14:47:20|91202.5|91152.5|91192.4|91167.4|91205.3|91167.4|91191.6|91143.3|34
1640616450000|2021-12-27 14:47:30|91192.2|91167.2|91205.1|91155.1|91205.3|91167.6|91191.7|91154|17
1640616460000|2021-12-27 14:47:40|91206.1|91156.1|91207.8|91157.8|91210.2|91160.2|91204.3|91154.3|26
1640616470000|2021-12-27 14:47:50|91207.4|91157.4|91198.9|91173.9|91212|91175.1|91196.3|91157.2|31
1640616480000|2021-12-27 14:48:00|91199|91174|91204.6|91154.6|91209.8|91174|91195.5|91152.9|47
1640616490000|2021-12-27 14:48:10|91204.7|91154.7|91208.8|91158.8|91209.7|91159.7|91204.7|91154.7|35
1640616500000|2021-12-27 14:48:20|91208.7|91158.7|91206.5|91156.5|91209.2|91159.2|91202.1|91152.1|37
1640616510000|2021-12-27 14:48:30|91207.9|91157.9|91214.3|91164.3|91215.5|91165.5|91206.2|91156.2|29
1640616520000|2021-12-27 14:48:40|91214.9|91164.9|91212.9|91162.9|91218.9|91168.9|91207.5|91157.5|39
1640616530000|2021-12-27 14:48:50|91213|91163|91212.9|91162.9|91213|91163|91212.3|91162.3|21
1640616540000|2021-12-27 14:49:00|91213|91163|91211.8|91161.8|91214.9|91164.9|91210.4|91160.4|33
1640616550000|2021-12-27 14:49:10|91210.5|91160.5|91214.7|91164.7|91215.8|91165.8|91210.1|91160.1|26
1640616560000|2021-12-27 14:49:20|91212.5|91162.5|91212.3|91162.3|91222.7|91172.7|91208.5|91158.5|41
1640616570000|2021-12-27 14:49:30|91212.2|91162.2|91212.3|91162.3|91216.4|91166.4|91211|91161|45
1640616580000|2021-12-27 14:49:40|91212.5|91162.5|91203.1|91153.1|91213.6|91168.9|91193.6|91149.9|42
1640616590000|2021-12-27 14:49:50|91204|91154|91192.6|91142.6|91204.3|91154.3|91189.7|91139.7|46
1640616600000|2021-12-27 14:50:00|91193.1|91143.1|91197|91147|91198|91148|91190.4|91140.4|50
1640616610000|2021-12-27 14:50:10|91197.7|91147.7|91192.6|91142.6|91197.9|91147.9|91192.6|91142.6|25
1640616620000|2021-12-27 14:50:20|91193.1|91143.1|91190.9|91140.9|91195.2|91145.2|91190.3|91140.3|35
1640616630000|2021-12-27 14:50:30|91190.7|91140.7|91189.5|91139.5|91190.7|91140.7|91187.2|91137.2|46
1640616640000|2021-12-27 14:50:40|91189|91139|91187.1|91137.1|91189.4|91139.4|91185.4|91135.4|36
1640616650000|2021-12-27 14:50:50|91187.3|91137.3|91186.9|91136.9|91188|91138|91186.3|91136.3|27
1640616660000|2021-12-27 14:51:00|91186.2|91136.2|91187.9|91137.9|91194.5|91144.5|91186.2|91136.2|46
1640616670000|2021-12-27 14:51:10|91187.8|91137.8|91189.2|91139.2|91193.8|91143.8|91187.3|91137.3|49
1640616680000|2021-12-27 14:51:20|91190|91140|91193.8|91143.8|91194.5|91144.5|91190|91140|39
1640616690000|2021-12-27 14:51:30|91193.6|91143.6|91192.4|91142.4|91195.6|91145.6|91192.3|91142.3|30
1640616700000|2021-12-27 14:51:40|91192.7|91142.7|91190.7|91140.7|91192.8|91142.8|91186.7|91136.7|36
1640616710000|2021-12-27 14:51:50|91190.6|91140.6|91191.5|91141.5|91192.7|91142.7|91189.5|91139.5|27
1640616720000|2021-12-27 14:52:00|91191.8|91141.8|91199.4|91149.4|91201.2|91151.2|91191.8|91141.8|53
1640616730000|2021-12-27 14:52:10|91199.2|91149.2|91199.6|91149.6|91200.5|91150.5|91198.9|91148.9|20
1640616740000|2021-12-27 14:52:20|91200|91150|91200.2|91150.2|91201|91151|91199.3|91149.3|24
1640616750000|2021-12-27 14:52:30|91200.3|91150.3|91202.4|91152.4|91203.3|91153.3|91197.7|91147.7|37
1640616760000|2021-12-27 14:52:40|91202.8|91152.8|91200.5|91150.5|91202.8|91152.8|91199.9|91149.9|24
1640616770000|2021-12-27 14:52:50|91200.7|91150.7|91199.3|91149.3|91201.3|91151.3|91197.9|91147.9|48
1640616780000|2021-12-27 14:53:00|91198.8|91148.8|91205.2|91155.2|91207.2|91157.2|91198.5|91148.5|49
1640616790000|2021-12-27 14:53:10|91204.9|91154.9|91201.1|91151.1|91209.7|91159.7|91201.1|91151.1|33
1640616800000|2021-12-27 14:53:20|91201.8|91151.8|91197.9|91147.9|91201.8|91151.8|91197.7|91147.7|39
1640616810000|2021-12-27 14:53:30|91197.8|91147.8|91199|91149|91199|91149|91194.7|91144.7|37
1640616820000|2021-12-27 14:53:40|91198.3|91148.3|91200.4|91150.4|91201|91151|91198|91148|37
1640616830000|2021-12-27 14:53:50|91200.5|91150.5|91196.5|91146.5|91201.6|91151.6|91196|91146|31
1640616840000|2021-12-27 14:54:00|91196.4|91146.4|91194.7|91144.7|91196.4|91146.4|91194.1|91144.1|43
1640616850000|2021-12-27 14:54:10|91194.6|91144.6|91192.1|91142.1|91194.7|91144.7|91191.4|91141.4|35
1640616860000|2021-12-27 14:54:20|91192.2|91142.2|91197.1|91147.1|91198.3|91154.3|91179.3|91138.9|49
1640616870000|2021-12-27 14:54:30|91198.3|91148.3|91198.8|91148.8|91200.1|91150.1|91197.7|91147.7|40
1640616880000|2021-12-27 14:54:40|91198|91148|91197.8|91147.8|91198.5|91148.5|91197.3|91147.3|19
1640616890000|2021-12-27 14:54:50|91198.2|91148.2|91198.6|91148.6|91199.7|91149.7|91198.2|91148.2|25
1640616900000|2021-12-27 14:55:00|91198|91148|91184.9|91134.9|91198|91148|91181.1|91131.1|64
1640616910000|2021-12-27 14:55:10|91183.4|91133.4|91182.8|91132.8|91185.2|91135.2|91182.7|91132.7|41
1640616920000|2021-12-27 14:55:20|91182.9|91132.9|91182.4|91132.4|91183.6|91133.6|91181.1|91131.1|37
1640616930000|2021-12-27 14:55:30|91182.3|91132.3|91170.6|91120.6|91182.4|91132.4|91170.6|91120.6|51
1640616940000|2021-12-27 14:55:40|91172.6|91122.6|91173.2|91123.2|91173.8|91123.8|91166.8|91116.8|33
1640616950000|2021-12-27 14:55:50|91173.9|91123.9|91164.1|91114.1|91173.9|91123.9|91163.7|91113.7|52
1640616960000|2021-12-27 14:56:00|91165.4|91115.4|91155.9|91105.9|91166.3|91127|91151.6|91105.9|54
1640616970000|2021-12-27 14:56:10|91156.3|91106.3|91158.5|91108.5|91160|91110|91156.3|91106.3|46
1640616980000|2021-12-27 14:56:20|91158.1|91108.1|91158.7|91108.7|91161.5|91111.5|91157.1|91107.1|40
1640616990000|2021-12-27 14:56:30|91161.8|91111.8|91161.3|91111.3|91162.6|91112.6|91158.3|91108.3|38
1640617000000|2021-12-27 14:56:40|91161.7|91111.7|91167.4|91117.4|91167.6|91117.6|91161.7|91111.7|41
1640617010000|2021-12-27 14:56:50|91167.5|91117.5|91170.3|91120.3|91176.7|91126.7|91167.5|91117.5|46
1640617020000|2021-12-27 14:57:00|91170.6|91120.6|91169.4|91119.4|91171.2|91121.2|91167.1|91117.1|44
1640617030000|2021-12-27 14:57:10|91169.6|91119.6|91168.7|91118.7|91170.3|91120.3|91166.9|91116.9|42
1640617040000|2021-12-27 14:57:20|91168.3|91118.3|91170|91120|91170|91120|91168|91118|27
1640617050000|2021-12-27 14:57:30|91170.4|91120.4|91168.1|91118.1|91170.8|91120.8|91167.2|91117.2|36
1640617060000|2021-12-27 14:57:40|91167.6|91117.6|91156.9|91106.9|91168|91118|91154.4|91104.4|50
1640617070000|2021-12-27 14:57:50|91157|91107|91154.2|91104.2|91157.2|91107.2|91151.5|91101.5|31
1640617080000|2021-12-27 14:58:00|91155|91105|91155.3|91105.3|91155.8|91105.8|91153.6|91103.6|33
1640617090000|2021-12-27 14:58:10|91154.4|91104.4|91154.1|91104.1|91155.3|91105.3|91151.8|91101.8|32
1640617100000|2021-12-27 14:58:20|91154|91104|91156.4|91106.4|91156.5|91106.5|91152.9|91102.9|33
1640617110000|2021-12-27 14:58:30|91155.4|91105.4|91156.3|91106.3|91157.4|91107.4|91155.2|91105.2|25
1640617120000|2021-12-27 14:58:40|91155.7|91105.7|91150.9|91100.9|91155.7|91105.7|91147.3|91097.3|52
1640617130000|2021-12-27 14:58:50|91151.5|91101.5|91153.1|91103.1|91154.5|91104.5|91148.3|91098.3|45
1640617140000|2021-12-27 14:59:00|91153.9|91103.9|91151.9|91101.9|91154.3|91104.3|91151.8|91101.8|33
1640617150000|2021-12-27 14:59:10|91151.5|91101.5|91146.4|91096.4|91151.5|91101.5|91142.3|91092.3|54
1640617160000|2021-12-27 14:59:20|91146.3|91096.3|91144.4|91094.4|91147.1|91097.1|91142.2|91092.2|33
1640617170000|2021-12-27 14:59:30|91144.7|91094.7|91140|91090|91149.9|91111.2|91133.9|91090|54
1640617180000|2021-12-27 14:59:40|91136|91086|91148.8|91098.8|91150.4|91100.4|91136|91086|59
1640617190000|2021-12-27 14:59:50|91147.8|91097.8|91148.4|91098.4|91149.8|91099.8|91142.4|91092.4|42
1640617200000|2021-12-27 15:00:00|91148.2|91098.2|91151.3|91101.3|91153.3|91103.3|91146.6|91096.6|50
1640617210000|2021-12-27 15:00:10|91152|91102|91150.9|91100.9|91153.7|91103.7|91150.9|91100.9|42
1640617220000|2021-12-27 15:00:20|91150.7|91100.7|91151.6|91101.6|91151.6|91101.6|91146.5|91096.5|39
1640617230000|2021-12-27 15:00:30|91151.5|91101.5|91150.2|91100.2|91152.7|91102.7|91146|91096|41
1640617240000|2021-12-27 15:00:40|91150.1|91100.1|91149.7|91099.7|91150.8|91100.8|91147.1|91097.1|38
1640617250000|2021-12-27 15:00:50|91149.6|91099.6|91154.9|91104.9|91157.9|91107.9|91145.5|91095.5|49
1640617260000|2021-12-27 15:01:00|91155.6|91105.6|91158.9|91108.9|91159.2|91109.2|91154.9|91104.9|43
1640617270000|2021-12-27 15:01:10|91159.1|91109.1|91159.3|91109.3|91162.5|91112.5|91158.6|91108.6|49
1640617280000|2021-12-27 15:01:20|91158.6|91108.6|91159.3|91109.3|91159.9|91109.9|91156.7|91106.7|48
1640617290000|2021-12-27 15:01:30|91159.8|91109.8|91157|91107|91159.8|91109.8|91156.4|91106.4|40
1640617300000|2021-12-27 15:01:40|91156.8|91106.8|91158|91108|91161.7|91111.7|91156.3|91106.3|28
1640617310000|2021-12-27 15:01:50|91158.3|91108.3|91156.8|91106.8|91158.9|91108.9|91155.4|91105.4|32
1640617320000|2021-12-27 15:02:00|91156.7|91106.7|91152|91102|91157.2|91116.2|91137.9|91101.8|26
1640617330000|2021-12-27 15:02:10|91152.3|91102.3|91151.2|91101.2|91153.4|91103.4|91148.9|91098.9|36
1640617340000|2021-12-27 15:02:20|91151.3|91101.3|91145.5|91095.5|91152.1|91102.1|91145.5|91095.5|39
1640617350000|2021-12-27 15:02:30|91147|91097|91148|91098|91149.3|91099.3|91145.4|91095.4|35
1640617360000|2021-12-27 15:02:40|91147.6|91097.6|91145.9|91095.9|91148.6|91098.6|91145.2|91095.2|25
1640617370000|2021-12-27 15:02:50|91146.2|91096.2|91141.4|91091.4|91146.2|91096.2|91137|91087|36
1640617380000|2021-12-27 15:03:00|91140.9|91090.9|91139.2|91089.2|91141.8|91091.8|91139|91089|39
1640617390000|2021-12-27 15:03:10|91139.4|91089.4|91136|91086|91140.2|91090.2|91134.5|91084.5|42
1640617400000|2021-12-27 15:03:20|91135.1|91085.1|91133.5|91083.5|91136.8|91086.8|91132.3|91082.3|56
1640617410000|2021-12-27 15:03:30|91133.6|91083.6|91131.4|91081.4|91135.7|91085.7|91130.2|91080.2|51
1640617420000|2021-12-27 15:03:40|91132.3|91082.3|91134.9|91084.9|91136.9|91086.9|91130.4|91080.4|58
1640617430000|2021-12-27 15:03:50|91134.7|91084.7|91134|91084|91135.8|91085.8|91129.6|91079.6|53
1640617440000|2021-12-27 15:04:00|91135.4|91085.4|91133.2|91083.2|91135.4|91085.4|91131.9|91081.9|43
1640617450000|2021-12-27 15:04:10|91133.4|91083.4|91135.7|91085.7|91137.1|91087.1|91133|91083|41
1640617460000|2021-12-27 15:04:20|91135.1|91085.1|91139.9|91089.9|91140.5|91090.5|91134.7|91084.7|50
1640617470000|2021-12-27 15:04:30|91139.6|91089.6|91137.9|91087.9|91142.1|91092.1|91137|91087|49
1640617480000|2021-12-27 15:04:40|91137.8|91087.8|91134|91084|91137.9|91087.9|91133.9|91083.9|36
1640617490000|2021-12-27 15:04:50|91133.8|91083.8|91135.3|91085.3|91137.1|91087.1|91130.3|91080.3|49
1640617500000|2021-12-27 15:05:00|91135.5|91085.5|91139.1|91089.1|91139.3|91089.3|91133.3|91083.3|50
1640617510000|2021-12-27 15:05:10|91138.1|91088.1|91139.1|91089.1|91141.1|91091.1|91137.7|91087.7|35
1640617520000|2021-12-27 15:05:20|91138.8|91088.8|91136.3|91086.3|91141|91091|91133.5|91083.5|45
1640617530000|2021-12-27 15:05:30|91136.7|91086.7|91136.7|91086.7|91137.4|91087.4|91135.8|91085.8|39
1640617540000|2021-12-27 15:05:40|91136.3|91086.3|91135.4|91085.4|91136.5|91086.5|91133.7|91083.7|36
1640617550000|2021-12-27 15:05:50|91134.9|91084.9|91135.4|91085.4|91136.1|91086.1|91131.7|91081.7|26
1640617560000|2021-12-27 15:06:00|91136.5|91086.5|91131.2|91081.2|91137.3|91091.6|91116.6|91079.2|41
1640617570000|2021-12-27 15:06:10|91131.8|91081.8|91130.8|91080.8|91132.4|91082.4|91128.9|91078.9|33
1640617580000|2021-12-27 15:06:20|91130.7|91080.7|91137.3|91087.3|91140.3|91090.3|91130.7|91080.7|46
1640617590000|2021-12-27 15:06:30|91136.7|91086.7|91139.5|91089.5|91141.8|91091.8|91136.7|91086.7|32
1640617600000|2021-12-27 15:06:40|91139.3|91089.3|91142.7|91092.7|91142.8|91092.8|91135.8|91085.8|30
1640617610000|2021-12-27 15:06:50|91143.2|91093.2|91144.9|91094.9|91145.4|91095.4|91141|91091|30
1640617620000|2021-12-27 15:07:00|91144.7|91094.7|91144|91094|91144.7|91094.7|91140.7|91090.7|21
1640617630000|2021-12-27 15:07:10|91143.4|91093.4|91140.1|91090.1|91145.7|91095.7|91139.9|91089.9|27
1640617640000|2021-12-27 15:07:20|91140.2|91090.2|91132|91082|91142.7|91092.7|91131.4|91081.4|26
1640617650000|2021-12-27 15:07:30|91134.1|91084.1|91136.4|91086.4|91137.3|91087.3|91133.4|91083.4|37
1640617660000|2021-12-27 15:07:40|91137|91087|91137.2|91087.2|91138.3|91088.3|91135.4|91085.4|26
1640617670000|2021-12-27 15:07:50|91137.3|91087.3|91135.6|91085.6|91138.3|91088.3|91134.8|91084.8|20
1640617680000|2021-12-27 15:08:00|91136.1|91086.1|91137.9|91087.9|91138.5|91088.5|91132.2|91082.2|36
1640617690000|2021-12-27 15:08:10|91137|91087|91120.1|91070.1|91137.3|91087.3|91118.3|91068.3|58
1640617700000|2021-12-27 15:08:20|91120.2|91070.2|91123.1|91073.1|91123.2|91073.2|91118.3|91068.3|25
1640617710000|2021-12-27 15:08:30|91123.2|91073.2|91123.6|91073.6|91123.9|91073.9|91122.5|91072.5|21
1640617720000|2021-12-27 15:08:40|91123.9|91073.9|91121.2|91071.2|91123.9|91073.9|91119.4|91069.4|36
1640617730000|2021-12-27 15:08:50|91119|91069|91130.2|91080.2|91130.4|91080.4|91119|91069|47
1640617740000|2021-12-27 15:09:00|91129.6|91079.6|91130.5|91080.5|91131.2|91081.2|91129.1|91079.1|38
1640617750000|2021-12-27 15:09:10|91130.7|91080.7|91126.7|91076.7|91131|91081|91124.8|91074.8|38
1640617760000|2021-12-27 15:09:20|91127.1|91077.1|91129.5|91079.5|91129.5|91079.5|91126.1|91076.1|34
1640617770000|2021-12-27 15:09:30|91130.4|91080.4|91133.4|91083.4|91133.6|91083.6|91128|91078|41
1640617780000|2021-12-27 15:09:40|91133.8|91083.8|91134.3|91084.3|91134.3|91084.3|91131.7|91081.7|40
1640617790000|2021-12-27 15:09:50|91134.7|91084.7|91130.8|91080.8|91135.2|91085.2|91128.4|91078.4|36
1640617800000|2021-12-27 15:10:00|91130.6|91080.6|91130.9|91080.9|91132.9|91082.9|91123.6|91073.6|48
1640617810000|2021-12-27 15:10:10|91130.5|91080.5|91138.7|91088.7|91146.2|91096.2|91129.8|91079.8|60
1640617820000|2021-12-27 15:10:20|91139.3|91089.3|91134|91084|91141.1|91091.1|91127.4|91077.4|57
1640617830000|2021-12-27 15:10:30|91133.3|91083.3|91135.5|91085.5|91136.9|91086.9|91133.1|91083.1|41
1640617840000|2021-12-27 15:10:40|91135.8|91085.8|91119.9|91094.9|91139.4|91094.9|91119.9|91082.2|39
1640617850000|2021-12-27 15:10:50|91119.7|91094.7|91120|91095|91120.3|91095.3|91119.2|91094.2|24
1640617860000|2021-12-27 15:11:00|91119.8|91094.8|91120.7|91095.7|91121.9|91096.9|91119.5|91094.5|16
1640617870000|2021-12-27 15:11:10|91122.2|91097.2|91119.9|91094.9|91122.6|91097.6|91117.9|91092.9|16
1640617880000|2021-12-27 15:11:20|91119.4|91094.4|91132.1|91082.1|91134.4|91099.1|91119.4|91081.3|34
1640617890000|2021-12-27 15:11:30|91132|91082|91128.9|91078.9|91132.8|91082.8|91128.8|91078.8|31
1640617900000|2021-12-27 15:11:40|91128.7|91078.7|91129.8|91079.8|91130.5|91080.5|91128.3|91078.3|21
1640617910000|2021-12-27 15:11:50|91129.7|91079.7|91140.6|91090.6|91141.7|91094.4|91118|91078.1|34
1640617920000|2021-12-27 15:12:00|91138.6|91088.6|91136.6|91086.6|91138.6|91088.6|91132.4|91082.4|22
1640617930000|2021-12-27 15:12:10|91139.2|91089.2|91141.3|91091.3|91141.7|91091.7|91137.6|91087.6|26
1640617940000|2021-12-27 15:12:20|91138.8|91088.8|91135.6|91085.6|91141.5|91091.5|91134.8|91084.8|46
1640617950000|2021-12-27 15:12:30|91133.9|91083.9|91131.5|91081.5|91134.5|91093.5|91115.9|91079.6|33
1640617960000|2021-12-27 15:12:40|91131.6|91081.6|91124.3|91074.3|91131.6|91096.8|91118.8|91072|32
1640617970000|2021-12-27 15:12:50|91124.2|91074.2|91125.5|91075.5|91126.8|91076.8|91122.5|91072.5|27
1640617980000|2021-12-27 15:13:00|91125.7|91075.7|91117.3|91067.3|91125.7|91081.3|91104.2|91061.4|48
1640617990000|2021-12-27 15:13:10|91118|91068|91113.6|91063.6|91118|91068|91111.7|91061.7|26
1640618000000|2021-12-27 15:13:20|91113.5|91063.5|91107.1|91057.1|91114.1|91071.2|91093.1|91054.3|41
1640618010000|2021-12-27 15:13:30|91107.9|91057.9|91106.1|91056.1|91113.3|91063.3|91105.3|91055.3|40
1640618020000|2021-12-27 15:13:40|91106.4|91056.4|91093.9|91068.9|91107.8|91070.3|91092.4|91055.4|34
1640618030000|2021-12-27 15:13:50|91093.8|91068.8|91099.9|91049.9|91103.4|91069.1|91089.7|91047.5|23
1640618040000|2021-12-27 15:14:00|91101.6|91051.6|91102.6|91052.6|91103.5|91053.5|91100|91050|30
1640618050000|2021-12-27 15:14:10|91102.4|91052.4|91093.1|91068.1|91108.7|91070.8|91089.8|91052.3|35
1640618060000|2021-12-27 15:14:20|91091.5|91066.5|91103.2|91053.2|91107.3|91067.3|91091.5|91053.2|32
1640618070000|2021-12-27 15:14:30|91104|91054|91102.5|91052.5|91107|91069.3|91085.5|91047.8|49
1640618080000|2021-12-27 15:14:40|91102.7|91052.7|91100.5|91050.5|91102.7|91063.9|91086.9|91048|42
1640618090000|2021-12-27 15:14:50|91101.2|91051.2|91083.7|91033.7|91101.6|91064.6|91083.7|91033.7|37
1640618100000|2021-12-27 15:15:00|91087.1|91037.1|91095.6|91045.6|91096.3|91053.4|91069.1|91028.1|61
1640618110000|2021-12-27 15:15:10|91095.7|91045.7|91090.6|91040.6|91096.6|91046.6|91089.8|91039.8|38
1640618120000|2021-12-27 15:15:20|91090.4|91040.4|91094.7|91044.7|91095.6|91045.6|91089|91039|28
1640618130000|2021-12-27 15:15:30|91096.3|91046.3|91093.2|91043.2|91096.3|91046.3|91092.8|91042.8|33
1640618140000|2021-12-27 15:15:40|91093.6|91043.6|91096.9|91046.9|91097.3|91047.3|91093.1|91043.1|25
1640618150000|2021-12-27 15:15:50|91096.7|91046.7|91099.8|91049.8|91099.8|91049.8|91094.6|91044.6|29
1640618160000|2021-12-27 15:16:00|91099.6|91049.6|91105.5|91055.5|91105.5|91066.3|91091.3|91048|34
1640618170000|2021-12-27 15:16:10|91104.3|91054.3|91105.1|91055.1|91106.7|91056.7|91104|91054|26
1640618180000|2021-12-27 15:16:20|91108.4|91058.4|91112.6|91062.6|91125.6|91075.6|91108.4|91058.4|56
1640618190000|2021-12-27 15:16:30|91112.7|91062.7|91113|91063|91115.5|91065.5|91108|91058|53
1640618200000|2021-12-27 15:16:40|91113.1|91063.1|91111.2|91061.2|91113.1|91063.1|91109.4|91059.4|33
1640618210000|2021-12-27 15:16:50|91111.6|91061.6|91111.8|91061.8|91112.9|91062.9|91111.1|91061.1|24
1640618220000|2021-12-27 15:17:00|91111.4|91061.4|91108.4|91058.4|91113.5|91063.5|91106.5|91056.5|41
1640618230000|2021-12-27 15:17:10|91107.1|91057.1|91102.7|91052.7|91107.5|91057.5|91101.4|91051.4|45
1640618240000|2021-12-27 15:17:20|91103.1|91053.1|91102.3|91052.3|91104.7|91054.7|91102.2|91052.2|27
1640618250000|2021-12-27 15:17:30|91102|91052|91102.1|91052.1|91103.5|91065|91090|91044.1|42
1640618260000|2021-12-27 15:17:40|91100.7|91050.7|91097.4|91047.4|91100.7|91050.7|91096.1|91046.1|35
1640618270000|2021-12-27 15:17:50|91097.3|91047.3|91098|91048|91098.8|91048.8|91096.5|91046.5|32
1640618280000|2021-12-27 15:18:00|91098.1|91048.1|91102.8|91052.8|91107.2|91057.2|91098.1|91048.1|34
1640618290000|2021-12-27 15:18:10|91102.2|91052.2|91089.2|91039.2|91104|91057.2|91082.2|91038.5|39
1640618300000|2021-12-27 15:18:20|91091.1|91041.1|91086.9|91036.9|91092.2|91042.2|91086.5|91036.5|45
1640618310000|2021-12-27 15:18:30|91088.9|91038.9|91083.4|91033.4|91088.9|91047.7|91070|91026.9|60
1640618320000|2021-12-27 15:18:40|91082.6|91032.6|91088.6|91038.6|91098.1|91057.6|91077.6|91027.6|54
1640618330000|2021-12-27 15:18:50|91088.9|91038.9|91089.3|91039.3|91090.5|91040.5|91080.6|91030.6|62
1640618340000|2021-12-27 15:19:00|91089.5|91039.5|91086.6|91036.6|91090.6|91040.6|91084.1|91034.1|39
1640618350000|2021-12-27 15:19:10|91086.9|91036.9|91086.4|91036.4|91087.9|91037.9|91085.1|91035.1|20
1640618360000|2021-12-27 15:19:20|91086.3|91036.3|91089.7|91039.7|91089.7|91039.7|91086|91036|35
1640618370000|2021-12-27 15:19:30|91089.8|91039.8|91088.8|91038.8|91089.8|91039.8|91083|91033|58
1640618380000|2021-12-27 15:19:40|91088.9|91038.9|91089.3|91039.3|91089.6|91039.6|91088.4|91038.4|31
1640618390000|2021-12-27 15:19:50|91089.6|91039.6|91080.8|91030.8|91090|91040|91080.8|91030.8|37
1640618400000|2021-12-27 15:20:00|91081.1|91031.1|91077.1|91027.1|91081.9|91031.9|91074.4|91024.4|56
1640618410000|2021-12-27 15:20:10|91077.3|91027.3|91081.5|91031.5|91081.9|91031.9|91075.6|91025.6|47
1640618420000|2021-12-27 15:20:20|91081.4|91031.4|91085.2|91035.2|91085.9|91035.9|91079.3|91029.3|47
1640618430000|2021-12-27 15:20:30|91085.5|91035.5|91083.3|91033.3|91085.5|91035.5|91083.1|91033.1|41
1640618440000|2021-12-27 15:20:40|91083.2|91033.2|91084.1|91034.1|91084.9|91034.9|91082.1|91032.1|36
1640618450000|2021-12-27 15:20:50|91084|91034|91083.9|91033.9|91084.6|91034.6|91080.5|91030.5|34
1640618460000|2021-12-27 15:21:00|91084.1|91034.1|91084.8|91034.8|91089.7|91039.7|91083|91033|46
1640618470000|2021-12-27 15:21:10|91084.3|91034.3|91079.8|91029.8|91084.9|91034.9|91079.8|91029.8|41
1640618480000|2021-12-27 15:21:20|91077.5|91027.5|91078.6|91028.6|91080.7|91039.8|91054.4|91018.8|51
1640618490000|2021-12-27 15:21:30|91078.7|91028.7|91072.3|91047.3|91088.3|91047.3|91072.3|91028.7|50
1640618500000|2021-12-27 15:21:40|91082.4|91032.4|91076.5|91026.5|91083|91040.1|91064.9|91024.8|43
1640618510000|2021-12-27 15:21:50|91076.3|91026.3|91072.4|91022.4|91077.6|91027.6|91069.1|91019.1|39
1640618520000|2021-12-27 15:22:00|91072.5|91022.5|91071.6|91021.6|91073.6|91023.6|91065.5|91015.5|53
1640618530000|2021-12-27 15:22:10|91071.9|91021.9|91066.1|91016.1|91072.4|91022.4|91066.1|91016.1|40
1640618540000|2021-12-27 15:22:20|91065.1|91015.1|91068.7|91018.7|91070.9|91020.9|91065.1|91015.1|41
1640618550000|2021-12-27 15:22:30|91069.8|91019.8|91073.5|91023.5|91076.6|91026.6|91069.8|91019.8|40
1640618560000|2021-12-27 15:22:40|91074.6|91024.6|91071.9|91021.9|91074.6|91024.6|91071.9|91021.9|29
1640618570000|2021-12-27 15:22:50|91072.1|91022.1|91075|91025|91075|91025|91071.7|91021.7|21
1640618580000|2021-12-27 15:23:00|91072.6|91022.6|91076.2|91026.2|91076.8|91026.8|91072.3|91022.3|31
1640618590000|2021-12-27 15:23:10|91075.8|91025.8|91076.4|91026.4|91076.7|91026.7|91075.4|91025.4|16
1640618600000|2021-12-27 15:23:20|91076.7|91026.7|91076.7|91026.7|91076.8|91026.8|91074.4|91024.4|28
1640618610000|2021-12-27 15:23:30|91076.9|91026.9|91072.3|91022.3|91077.1|91033.2|91058|91019.9|32
1640618620000|2021-12-27 15:23:40|91072.4|91022.4|91071.6|91021.6|91073.5|91023.5|91070.6|91020.6|31
1640618630000|2021-12-27 15:23:50|91071.3|91021.3|91072.3|91022.3|91072.9|91022.9|91071.3|91021.3|24
1640618640000|2021-12-27 15:24:00|91072.8|91022.8|91070.5|91020.5|91072.8|91022.8|91069.5|91019.5|31
1640618650000|2021-12-27 15:24:10|91070.6|91020.6|91072.6|91022.6|91073.7|91023.7|91070.6|91020.6|33
1640618660000|2021-12-27 15:24:20|91072.3|91022.3|91069.1|91019.1|91072.7|91022.7|91067.3|91017.3|29
1640618670000|2021-12-27 15:24:30|91069.3|91019.3|91065.5|91015.5|91069.5|91019.5|91064.4|91014.4|36
1640618680000|2021-12-27 15:24:40|91065.3|91015.3|91067.3|91017.3|91069.1|91019.1|91065.2|91015.2|37
1640618690000|2021-12-27 15:24:50|91067.1|91017.1|91066.8|91016.8|91067.6|91017.6|91065.1|91015.1|36
1640618700000|2021-12-27 15:25:00|91065.9|91015.9|91069.2|91019.2|91073.2|91023.2|91065.8|91015.8|44
1640618710000|2021-12-27 15:25:10|91068.8|91018.8|91060.7|91010.7|91069.7|91026.2|91049|91009.5|51
1640618720000|2021-12-27 15:25:20|91060.8|91010.8|91058.9|91008.9|91063.5|91013.5|91058.7|91008.7|31
1640618730000|2021-12-27 15:25:30|91060|91010|91062.3|91012.3|91062.6|91012.6|91060|91010|27
1640618740000|2021-12-27 15:25:40|91062.9|91012.9|91057.8|91007.8|91062.9|91012.9|91057.2|91007.2|41
1640618750000|2021-12-27 15:25:50|91059.3|91009.3|91057.8|91007.8|91062.5|91012.5|91055.9|91005.9|56
1640618760000|2021-12-27 15:26:00|91058.4|91008.4|91056.3|91006.3|91058.5|91008.5|91054.5|91004.5|41
1640618770000|2021-12-27 15:26:10|91056|91006|91056|91006|91056.2|91006.2|91054.7|91004.7|32
1640618780000|2021-12-27 15:26:20|91055.8|91005.8|91058.2|91008.2|91059.4|91009.4|91052.1|91002.1|35
1640618790000|2021-12-27 15:26:30|91057.2|91007.2|91051.1|91001.1|91060.1|91010.1|91049.9|90999.9|37
1640618800000|2021-12-27 15:26:40|91050.1|91000.1|91052.1|91002.1|91054.6|91004.6|91050.1|91000.1|34
1640618810000|2021-12-27 15:26:50|91051.9|91001.9|91042.6|90992.6|91059.4|91012|91034.8|90992.6|41
1640618820000|2021-12-27 15:27:00|91042.8|90992.8|91043.9|90993.9|91044.8|90994.8|91041.4|90991.4|39
1640618830000|2021-12-27 15:27:10|91043.8|90993.8|91043.6|90993.6|91045.1|90995.1|91042.6|90992.6|33
1640618840000|2021-12-27 15:27:20|91043.1|90993.1|91043|90993|91043.7|90993.7|91042.6|90992.6|19
1640618850000|2021-12-27 15:27:30|91043.1|90993.1|91047.5|90997.5|91049|90999|91038.6|90988.6|46
1640618860000|2021-12-27 15:27:40|91047.6|90997.6|91049|90999|91049.9|90999.9|91047.6|90997.6|24
1640618870000|2021-12-27 15:27:50|91048.6|90998.6|91050.1|91000.1|91053.2|91003.2|91047.7|90997.7|37
1640618880000|2021-12-27 15:28:00|91049.7|90999.7|91049.5|90999.5|91051.6|91001.6|91048.6|90998.6|39
1640618890000|2021-12-27 15:28:10|91048.9|90998.9|91059.2|91009.2|91059.2|91009.2|91048.5|90998.5|34
1640618900000|2021-12-27 15:28:20|91059.5|91009.5|91058.4|91008.4|91059.9|91009.9|91058.2|91008.2|22
1640618910000|2021-12-27 15:28:30|91058.5|91008.5|91060.4|91010.4|91060.4|91010.4|91058.5|91008.5|30
1640618920000|2021-12-27 15:28:40|91060.5|91010.5|91057.7|91007.7|91060.6|91010.6|91056.9|91006.9|33
1640618930000|2021-12-27 15:28:50|91057.6|91007.6|91060.6|91010.6|91060.6|91010.6|91057.3|91007.3|39
1640618940000|2021-12-27 15:29:00|91061.6|91011.6|91055.4|91005.4|91061.6|91021.2|91045.9|91003.5|41
1640618950000|2021-12-27 15:29:10|91055.9|91005.9|91047.4|91022.4|91063.1|91024.2|91045.4|91004.5|42
1640618960000|2021-12-27 15:29:20|91047|91022|91062|91012|91063.5|91022.8|91045.9|91007.4|40
1640618970000|2021-12-27 15:29:30|91059.5|91009.5|91064.3|91014.3|91065.5|91023.3|91048|91007.1|52
1640618980000|2021-12-27 15:29:40|91064.6|91014.6|91064.6|91014.6|91065.3|91015.3|91061.8|91011.8|53
1640618990000|2021-12-27 15:29:50|91066.1|91016.1|91067.2|91017.2|91069.4|91029.5|91054.5|91012|36
1640619000000|2021-12-27 15:30:00|91067|91017|91101.1|91051.1|91101.1|91051.1|91064.4|91014.4|64
1640619010000|2021-12-27 15:30:10|91103.5|91053.5|91100|91050|91104.4|91054.4|91094.6|91044.6|64
1640619020000|2021-12-27 15:30:20|91100.1|91050.1|91099.6|91049.6|91105.5|91055.5|91094.7|91044.7|59
1640619030000|2021-12-27 15:30:30|91099.4|91049.4|91091.9|91041.9|91099.5|91049.5|91091.9|91041.9|52
1640619040000|2021-12-27 15:30:40|91092.6|91042.6|91093.4|91043.4|91095.5|91045.5|91090.7|91040.7|48
1640619050000|2021-12-27 15:30:50|91093.1|91043.1|91093.7|91043.7|91094.7|91044.7|91093.1|91043.1|25
1640619060000|2021-12-27 15:31:00|91093.8|91043.8|91100|91050|91100|91050|91091.2|91041.2|43
1640619070000|2021-12-27 15:31:10|91098.6|91048.6|91099.2|91049.2|91099.5|91049.5|91095.5|91045.5|45
1640619080000|2021-12-27 15:31:20|91099.3|91049.3|91094.9|91044.9|91099.4|91049.4|91094.7|91044.7|34
1640619090000|2021-12-27 15:31:30|91095|91045|91087.6|91037.6|91096.4|91050.7|91074.9|91036.5|43
1640619100000|2021-12-27 15:31:40|91087.7|91037.7|91085.4|91035.4|91088.1|91038.1|91084.9|91034.9|33
1640619110000|2021-12-27 15:31:50|91085|91035|91089.8|91039.8|91090.6|91040.6|91085|91035|28
1640619120000|2021-12-27 15:32:00|91089.6|91039.6|91084.6|91034.6|91091.4|91041.4|91083.1|91033.1|44
1640619130000|2021-12-27 15:32:10|91084.9|91034.9|91091.1|91041.1|91091.1|91049.6|91072.4|91034.2|26
1640619140000|2021-12-27 15:32:20|91091.3|91041.3|91093.5|91043.5|91094.8|91044.8|91090.5|91040.5|34
1640619150000|2021-12-27 15:32:30|91093.3|91043.3|91095.1|91045.1|91095.9|91045.9|91093|91043|37
1640619160000|2021-12-27 15:32:40|91094.8|91044.8|91093.8|91043.8|91098.2|91048.2|91093.8|91043.8|38
1640619170000|2021-12-27 15:32:50|91094|91044|91094.8|91044.8|91096.3|91046.3|91093.9|91043.9|40
1640619180000|2021-12-27 15:33:00|91094.6|91044.6|91100.6|91050.6|91101.8|91059.4|91084.2|91043.2|41
1640619190000|2021-12-27 15:33:10|91100.5|91050.5|91101.4|91051.4|91102.9|91052.9|91100.1|91050.1|39
1640619200000|2021-12-27 15:33:20|91101.1|91051.1|91110.5|91060.5|91115|91074.4|91087.1|91047.7|47
1640619210000|2021-12-27 15:33:30|91110.3|91060.3|91114.5|91064.5|91115.8|91065.8|91108.8|91058.8|41
1640619220000|2021-12-27 15:33:40|91113.6|91063.6|91111.9|91061.9|91113.8|91063.8|91108.8|91058.8|33
1640619230000|2021-12-27 15:33:50|91112.1|91062.1|91103.9|91053.9|91112.1|91062.1|91103.9|91053.9|26
1640619240000|2021-12-27 15:34:00|91103.3|91053.3|91106.6|91056.6|91108|91058|91101.9|91051.9|50
1640619250000|2021-12-27 15:34:10|91106.3|91056.3|91108.1|91058.1|91108.3|91058.3|91106.1|91056.1|27
1640619260000|2021-12-27 15:34:20|91108.4|91058.4|91107.3|91057.3|91108.6|91058.6|91104.9|91054.9|32
1640619270000|2021-12-27 15:34:30|91107.6|91057.6|91106|91056|91107.6|91057.6|91105.5|91055.5|17
1640619280000|2021-12-27 15:34:40|91105.8|91055.8|91107.7|91057.7|91108.5|91058.5|91105.1|91055.1|29
1640619290000|2021-12-27 15:34:50|91107.8|91057.8|91125.7|91075.7|91126.7|91083.3|91107|91057|42
1640619300000|2021-12-27 15:35:00|91126.5|91076.5|91124.9|91074.9|91127|91077|91124.4|91074.4|41
1640619310000|2021-12-27 15:35:10|91125.4|91075.4|91123|91073|91125.4|91075.4|91121.9|91071.9|24
1640619320000|2021-12-27 15:35:20|91123.3|91073.3|91122.4|91072.4|91123.6|91073.6|91121.4|91071.4|24
1640619330000|2021-12-27 15:35:30|91123.3|91073.3|91125|91075|91125.3|91075.3|91121.1|91071.1|39
1640619340000|2021-12-27 15:35:40|91125.4|91075.4|91133.1|91083.1|91133.1|91083.1|91125|91075|43
1640619350000|2021-12-27 15:35:50|91133.4|91083.4|91133.6|91083.6|91134.3|91084.3|91131.4|91081.4|35
1640619360000|2021-12-27 15:36:00|91133.4|91083.4|91135.5|91085.5|91135.8|91085.8|91132.2|91082.2|32
1640619370000|2021-12-27 15:36:10|91135.7|91085.7|91133.4|91083.4|91136.2|91086.2|91133|91083|22
1640619380000|2021-12-27 15:36:20|91133.7|91083.7|91132.6|91082.6|91133.7|91083.7|91131.7|91081.7|26
1640619390000|2021-12-27 15:36:30|91132.7|91082.7|91129.7|91079.7|91133.7|91094.9|91119.6|91078|32
1640619400000|2021-12-27 15:36:40|91130.5|91080.5|91136|91086|91138.5|91101.3|91123.7|91079.3|40
1640619410000|2021-12-27 15:36:50|91135.9|91085.9|91137.4|91087.4|91137.4|91087.4|91135.8|91085.8|22
1640619420000|2021-12-27 15:37:00|91137.6|91087.6|91136.5|91086.5|91137.6|91087.6|91135.8|91085.8|28
1640619430000|2021-12-27 15:37:10|91135.9|91085.9|91135.1|91085.1|91136.6|91086.6|91134.7|91084.7|27
1640619440000|2021-12-27 15:37:20|91134.6|91084.6|91134.9|91084.9|91135.8|91098.8|91122|91084|26
1640619450000|2021-12-27 15:37:30|91134|91084|91133.5|91083.5|91134.3|91084.3|91133|91083|22
1640619460000|2021-12-27 15:37:40|91134.1|91084.1|91132.4|91082.4|91134.1|91084.1|91132|91082|29
1640619470000|2021-12-27 15:37:50|91131.8|91081.8|91122.8|91072.8|91132.1|91082.1|91122.8|91072.8|47
1640619480000|2021-12-27 15:38:00|91122.9|91072.9|91122.6|91072.6|91123.5|91083.7|91107.1|91069.3|39
1640619490000|2021-12-27 15:38:10|91111.9|91086.9|91124.3|91074.3|91125.3|91086.9|91111.9|91072.7|36
1640619500000|2021-12-27 15:38:20|91124.9|91074.9|91125.8|91075.8|91126.6|91076.6|91124.6|91074.6|20
1640619510000|2021-12-27 15:38:30|91126.1|91076.1|91125.7|91075.7|91126.8|91076.8|91124.6|91074.6|22
1640619520000|2021-12-27 15:38:40|91125.6|91075.6|91128|91078|91130.8|91080.8|91125.6|91075.6|42
1640619530000|2021-12-27 15:38:50|91126.2|91076.2|91126.4|91076.4|91127.2|91088.4|91113.4|91075.3|26
1640619540000|2021-12-27 15:39:00|91126.9|91076.9|91123.9|91073.9|91127.1|91077.1|91123.9|91073.9|38
1640619550000|2021-12-27 15:39:10|91123.8|91073.8|91128.1|91078.1|91128.9|91078.9|91123.7|91073.7|20
1640619560000|2021-12-27 15:39:20|91127.9|91077.9|91128.8|91078.8|91129.8|91079.8|91125.9|91075.9|30
1640619570000|2021-12-27 15:39:30|91129.5|91079.5|91129.4|91079.4|91131.3|91094.3|91111.9|91075.2|29
1640619580000|2021-12-27 15:39:40|91129.8|91079.8|91132.4|91082.4|91134.8|91096.9|91120.6|91079.8|38
1640619590000|2021-12-27 15:39:50|91132.7|91082.7|91132.6|91082.6|91133.4|91083.4|91132.1|91082.1|27
1640619600000|2021-12-27 15:40:00|91132.7|91082.7|91129.3|91079.3|91133.2|91083.2|91129.3|91079.3|42
1640619610000|2021-12-27 15:40:10|91129.5|91079.5|91126|91076|91130.4|91080.4|91125.3|91075.3|34
1640619620000|2021-12-27 15:40:20|91126.1|91076.1|91118.6|91068.6|91127.3|91081|91105.6|91068.6|31
1640619630000|2021-12-27 15:40:30|91119.1|91069.1|91116.5|91066.5|91119.2|91069.2|91116.2|91066.2|36
1640619640000|2021-12-27 15:40:40|91116.6|91066.6|91109.2|91059.2|91116.6|91066.6|91109.1|91059.1|32
1640619650000|2021-12-27 15:40:50|91109.3|91059.3|91115.9|91065.9|91116|91066|91106.8|91056.8|35
1640619660000|2021-12-27 15:41:00|91116|91066|91102.9|91052.9|91116|91066|91101|91051|49
1640619670000|2021-12-27 15:41:10|91103|91053|91102.5|91052.5|91103.6|91053.6|91102.1|91052.1|35
1640619680000|2021-12-27 15:41:20|91102.3|91052.3|91098.4|91048.4|91102.3|91052.3|91098.2|91048.2|30
1640619690000|2021-12-27 15:41:30|91098.6|91048.6|91101.7|91051.7|91102.6|91063.1|91088.1|91047.8|29
1640619700000|2021-12-27 15:41:40|91102.6|91052.6|91101.8|91051.8|91102.6|91052.6|91098.9|91048.9|29
1640619710000|2021-12-27 15:41:50|91102.1|91052.1|91103|91053|91103.8|91053.8|91100.2|91050.2|17
1640619720000|2021-12-27 15:42:00|91102.6|91052.6|91097.8|91047.8|91104|91064.4|91088.4|91046.4|26
1640619730000|2021-12-27 15:42:10|91097|91047|91098.4|91048.4|91098.5|91059.9|91084.9|91047|33
1640619740000|2021-12-27 15:42:20|91098.5|91048.5|91097.2|91047.2|91098.7|91048.7|91097.1|91047.1|32
1640619750000|2021-12-27 15:42:30|91097.4|91047.4|91101.7|91051.7|91104.3|91066.4|91088.5|91047.4|36
1640619760000|2021-12-27 15:42:40|91101.8|91051.8|91098.1|91048.1|91101.8|91063.8|91087|91048.1|37
1640619770000|2021-12-27 15:42:50|91097.8|91047.8|91097|91047|91098.1|91048.1|91096.8|91046.8|23
1640619780000|2021-12-27 15:43:00|91097.3|91047.3|91096.8|91046.8|91097.6|91047.6|91096.8|91046.8|16
1640619790000|2021-12-27 15:43:10|91097.1|91047.1|91102.3|91052.3|91105.1|91066.9|91091.2|91046.3|43
1640619800000|2021-12-27 15:43:20|91102|91052|91108|91058|91108|91070.5|91093.5|91051.8|41
1640619810000|2021-12-27 15:43:30|91108.1|91058.1|91120|91070|91120.3|91082.7|91102.6|91056.7|42
1640619820000|2021-12-27 15:43:40|91120.1|91070.1|91115.7|91065.7|91120.1|91077.2|91102.2|91063.2|31
1640619830000|2021-12-27 15:43:50|91116.1|91066.1|91118|91068|91118.1|91079.4|91103.3|91065.7|33
1640619840000|2021-12-27 15:44:00|91117.8|91067.8|91127.5|91077.5|91127.5|91086.7|91102.4|91064.5|38
1640619850000|2021-12-27 15:44:10|91127.9|91077.9|91146.9|91096.9|91147.4|91104.9|91127.9|91077.9|47
1640619860000|2021-12-27 15:44:20|91145.9|91095.9|91145.5|91095.5|91147|91097|91145.4|91095.4|33
1640619870000|2021-12-27 15:44:30|91145.7|91095.7|91141.5|91091.5|91145.8|91095.8|91141.5|91091.5|22
1640619880000|2021-12-27 15:44:40|91141.1|91091.1|91134.6|91084.6|91141.2|91097.6|91122.6|91083.7|35
1640619890000|2021-12-27 15:44:50|91134.7|91084.7|91132.5|91082.5|91134.8|91084.8|91128.3|91078.3|43
1640619900000|2021-12-27 15:45:00|91131.8|91081.8|91128.8|91078.8|91132.3|91082.3|91127.8|91077.8|50
1640619910000|2021-12-27 15:45:10|91128.9|91078.9|91125|91075|91128.9|91091.4|91113.5|91074.1|47
1640619920000|2021-12-27 15:45:20|91123.8|91073.8|91124.6|91074.6|91124.8|91074.8|91121.3|91071.3|32
1640619930000|2021-12-27 15:45:30|91124.4|91074.4|91120.4|91070.4|91124.6|91074.6|91119.1|91069.1|34
1640619940000|2021-12-27 15:45:40|91120.6|91070.6|91121.1|91071.1|91122.4|91072.4|91119.4|91069.4|41
1640619950000|2021-12-27 15:45:50|91121.4|91071.4|91121.5|91071.5|91123.1|91073.1|91121.4|91071.4|18
1640619960000|2021-12-27 15:46:00|91121.9|91071.9|91123.6|91073.6|91123.6|91073.6|91121.9|91071.9|18
1640619970000|2021-12-27 15:46:10|91124.3|91074.3|91124.4|91074.4|91124.7|91074.7|91122.7|91072.7|23
1640619980000|2021-12-27 15:46:20|91124.5|91074.5|91124.7|91074.7|91129.3|91090|91112.2|91073.4|32
1640619990000|2021-12-27 15:46:30|91124.9|91074.9|91125.9|91075.9|91127.3|91077.3|91124.7|91074.7|30
1640620000000|2021-12-27 15:46:40|91125.8|91075.8|91126.1|91076.1|91127.2|91077.2|91125.7|91075.7|24
1640620010000|2021-12-27 15:46:50|91125.8|91075.8|91144.3|91094.3|91144.9|91101.7|91114.6|91075.8|44
1640620020000|2021-12-27 15:47:00|91145.3|91095.3|91156.9|91106.9|91158.6|91119|91139.8|91094.4|51
1640620030000|2021-12-27 15:47:10|91157.1|91107.1|91156.2|91106.2|91158.1|91108.1|91156|91106|25
1640620040000|2021-12-27 15:47:20|91155.6|91105.6|91153.6|91103.6|91155.6|91105.6|91153.6|91103.6|22
1640620050000|2021-12-27 15:47:30|91153.8|91103.8|91156.7|91106.7|91157.2|91107.2|91153.4|91103.4|23
1640620060000|2021-12-27 15:47:40|91157.1|91107.1|91153.3|91103.3|91157.1|91114.6|91138.7|91102.3|54
1640620070000|2021-12-27 15:47:50|91152.6|91102.6|91153|91103|91153.6|91103.6|91151.4|91101.4|52
1640620080000|2021-12-27 15:48:00|91152.8|91102.8|91151.7|91101.7|91155.3|91105.3|91150.8|91100.8|55
1640620090000|2021-12-27 15:48:10|91152.2|91102.2|91151.9|91101.9|91153.1|91103.1|91150.4|91100.4|26
1640620100000|2021-12-27 15:48:20|91151.6|91101.6|91152.1|91102.1|91152.7|91102.7|91151.3|91101.3|18
1640620110000|2021-12-27 15:48:30|91151.5|91101.5|91149.9|91099.9|91151.8|91101.8|91145.4|91095.4|28
1640620120000|2021-12-27 15:48:40|91148.7|91098.7|91149.2|91099.2|91149.9|91099.9|91147.6|91097.6|34
1640620130000|2021-12-27 15:48:50|91149.9|91099.9|91156.9|91106.9|91156.9|91112.5|91137.5|91098.8|35
1640620140000|2021-12-27 15:49:00|91156|91106|91153.4|91103.4|91158.2|91118.9|91143.5|91102.6|47
1640620150000|2021-12-27 15:49:10|91153.6|91103.6|91149.5|91099.5|91154.8|91104.8|91149.2|91099.2|33
1640620160000|2021-12-27 15:49:20|91150|91100|91147.2|91097.2|91150|91100|91146.8|91096.8|29
1640620170000|2021-12-27 15:49:30|91147.3|91097.3|91148.9|91098.9|91150.4|91110.5|91132.5|91096.6|47
1640620180000|2021-12-27 15:49:40|91149.1|91099.1|91150.1|91100.1|91151.6|91101.6|91148.4|91098.4|40
1640620190000|2021-12-27 15:49:50|91149.5|91099.5|91159.1|91109.1|91159.7|91109.7|91149.5|91099.5|50
1640620200000|2021-12-27 15:50:00|91158.2|91108.2|91155|91105|91160.1|91110.1|91152.1|91102.1|58
1640620210000|2021-12-27 15:50:10|91154.5|91104.5|91157.9|91107.9|91161.8|91111.8|91154.3|91104.3|59
1640620220000|2021-12-27 15:50:20|91157.4|91107.4|91156.3|91106.3|91158.5|91108.5|91153.4|91103.4|42
1640620230000|2021-12-27 15:50:30|91155.8|91105.8|91157.5|91107.5|91157.5|91107.5|91153|91103|51
1640620240000|2021-12-27 15:50:40|91157.1|91107.1|91154.7|91104.7|91157.1|91116|91140.2|91102|52
1640620250000|2021-12-27 15:50:50|91154.4|91104.4|91145.6|91095.6|91154.9|91104.9|91144.3|91094.3|47
1640620260000|2021-12-27 15:51:00|91145.1|91095.1|91152.8|91102.8|91157|91107|91145.1|91095.1|57
1640620270000|2021-12-27 15:51:10|91152.3|91102.3|91165.8|91115.8|91167.1|91129.7|91143|91101.1|64
1640620280000|2021-12-27 15:51:20|91165.7|91115.7|91165|91115|91168.9|91128.4|91151.7|91113.7|58
1640620290000|2021-12-27 15:51:30|91153.1|91128.1|91169.9|91119.9|91170.1|91131.6|91152.9|91115.6|50
1640620300000|2021-12-27 15:51:40|91168.7|91118.7|91164.1|91114.1|91171.3|91121.3|91164|91114|53
1640620310000|2021-12-27 15:51:50|91163.7|91113.7|91155.8|91130.8|91170.1|91131.6|91153.2|91113.5|54
1640620320000|2021-12-27 15:52:00|91156.7|91131.7|91164.6|91114.6|91165.9|91134.2|91149.4|91111.2|53
1640620330000|2021-12-27 15:52:10|91153.3|91128.3|91154|91129|91168.6|91129.2|91153.3|91115.9|38
1640620340000|2021-12-27 15:52:20|91154.5|91129.5|91163.3|91113.3|91170.3|91132.8|91149.6|91111.7|55
1640620350000|2021-12-27 15:52:30|91163.2|91113.2|91160.7|91135.7|91172.7|91135.7|91153.8|91113.2|57
1640620360000|2021-12-27 15:52:40|91159.7|91134.7|91169.2|91119.2|91171.4|91134.7|91155|91116|47
1640620370000|2021-12-27 15:52:50|91169.1|91119.1|91186.6|91136.6|91187.3|91143.8|91164.3|91118.7|56
1640620380000|2021-12-27 15:53:00|91187|91137|91185.7|91135.7|91187.2|91137.2|91185.1|91135.1|33
1640620390000|2021-12-27 15:53:10|91185.8|91135.8|91185.8|91135.8|91186.5|91136.5|91178.8|91128.8|53
1640620400000|2021-12-27 15:53:20|91185.7|91135.7|91174.5|91149.5|91185.7|91150.9|91173.8|91129.6|49
1640620410000|2021-12-27 15:53:30|91188|91138|91185.7|91135.7|91188.9|91138.9|91183.3|91133.3|47
1640620420000|2021-12-27 15:53:40|91183.8|91133.8|91185.9|91135.9|91185.9|91135.9|91179.4|91129.4|39
1640620430000|2021-12-27 15:53:50|91186.7|91136.7|91185.2|91135.2|91186.8|91147.7|91172.3|91134|30
1640620440000|2021-12-27 15:54:00|91174.4|91149.4|91182.6|91132.6|91186|91149.4|91172.4|91132.6|45
1640620450000|2021-12-27 15:54:10|91183.3|91133.3|91183.7|91133.7|91184.6|91134.6|91181.9|91131.9|30
1640620460000|2021-12-27 15:54:20|91183.3|91133.3|91178.6|91128.6|91186.1|91149.4|91165.4|91125.9|55
1640620470000|2021-12-27 15:54:30|91181.2|91131.2|91182.2|91132.2|91182.3|91132.3|91178.6|91128.6|38
1640620480000|2021-12-27 15:54:40|91181.8|91131.8|91184.2|91134.2|91185.3|91147|91170.4|91131.8|39
1640620490000|2021-12-27 15:54:50|91184|91134|91183|91133|91185.6|91147.3|91167.1|91131.8|51
1640620500000|2021-12-27 15:55:00|91182.5|91132.5|91181.5|91131.5|91182.5|91132.5|91179.9|91129.9|29
1640620510000|2021-12-27 15:55:10|91181.6|91131.6|91184.4|91134.4|91186.1|91136.1|91181.3|91131.3|27
1640620520000|2021-12-27 15:55:20|91184.3|91134.3|91182.8|91132.8|91185|91135|91182.8|91132.8|29
1640620530000|2021-12-27 15:55:30|91183|91133|91164.5|91139.5|91183.3|91141.4|91164.3|91127.5|21
1640620540000|2021-12-27 15:55:40|91164.6|91139.6|91177|91152|91190.1|91155.7|91164.4|91123.9|60
1640620550000|2021-12-27 15:55:50|91176.6|91151.6|91189.1|91139.1|91189.6|91152.3|91176.4|91138.2|28
1640620560000|2021-12-27 15:56:00|91189.2|91139.2|91180.6|91130.6|91190.6|91146.3|91167.9|91129.4|42
1640620570000|2021-12-27 15:56:10|91180.8|91130.8|91175.3|91125.3|91181|91141.7|91165.4|91122.6|57
1640620580000|2021-12-27 15:56:20|91175.1|91125.1|91169.7|91119.7|91176.3|91126.3|91169.5|91119.5|33
1640620590000|2021-12-27 15:56:30|91170.2|91120.2|91157|91107|91170.5|91120.5|91157|91107|38
1640620600000|2021-12-27 15:56:40|91157.1|91107.1|91154.3|91104.3|91159.6|91123.4|91145.6|91104.3|50
1640620610000|2021-12-27 15:56:50|91154.4|91104.4|91150.8|91100.8|91154.4|91104.4|91150.4|91100.4|34
1640620620000|2021-12-27 15:57:00|91151.4|91101.4|91139.9|91089.9|91151.9|91107.6|91131.2|91089.1|46
1640620630000|2021-12-27 15:57:10|91139.8|91089.8|91138.4|91088.4|91141.3|91091.3|91137.7|91087.7|36
1640620640000|2021-12-27 15:57:20|91137.9|91087.9|91126|91076|91138.3|91096|91110.5|91071.3|63
1640620650000|2021-12-27 15:57:30|91126.8|91076.8|91119.5|91094.5|91135.7|91099|91118.3|91076.1|63
1640620660000|2021-12-27 15:57:40|91119.7|91094.7|91119.7|91094.7|91131.6|91097.9|91110.3|91073.7|55
1640620670000|2021-12-27 15:57:50|91131.3|91081.3|91128|91078|91135.8|91097|91115.5|91077.3|47
1640620680000|2021-12-27 15:58:00|91127.7|91077.7|91106.9|91081.9|91127.9|91090|91105.5|91077.5|50
1640620690000|2021-12-27 15:58:10|91105.9|91080.9|91104.8|91079.8|91109.2|91084.2|91104.7|91079.7|31
1640620700000|2021-12-27 15:58:20|91105|91080|91101.6|91076.6|91111.8|91080|91098.1|91061.8|47
1640620710000|2021-12-27 15:58:30|91101.7|91076.7|91099.1|91074.1|91101.7|91076.7|91097.7|91072.7|39
1640620720000|2021-12-27 15:58:40|91099.2|91074.2|91095.7|91070.7|91100.2|91075.2|91085|91060|59
1640620730000|2021-12-27 15:58:50|91096.5|91071.5|91103|91078|91112|91078|91096.5|91060.9|44
1640620740000|2021-12-27 15:59:00|91103.3|91078.3|91091.8|91066.8|91104.8|91079.8|91089.8|91064.8|54
1640620750000|2021-12-27 15:59:10|91091.5|91066.5|91110.1|91060.1|91111.9|91078.1|91090.4|91059.3|68
1640620760000|2021-12-27 15:59:20|91096.6|91071.6|91088.3|91063.3|91098.1|91073.1|91088|91063|52
1640620770000|2021-12-27 15:59:30|91088.1|91063.1|91109.7|91059.7|91109.7|91072.4|91082.5|91056.3|51
1640620780000|2021-12-27 15:59:40|91110.1|91060.1|91093.6|91068.6|91111.4|91068.9|91084.4|91056.6|56
1640620790000|2021-12-27 15:59:50|91094.1|91069.1|91105.1|91080.1|91122.2|91082.5|91093.6|91064.3|57
1640620800000|2021-12-27 16:00:00|91105.3|91080.3|91105.3|91080.3|91106.5|91081.5|91104.6|91079.6|48
1640620810000|2021-12-27 16:00:10|91104.8|91079.8|91110.3|91085.3|91121.3|91086.5|91104.8|91070.4|51
1640620820000|2021-12-27 16:00:20|91110.2|91085.2|91113.9|91088.9|91127|91090.1|91108.8|91076.5|50
1640620830000|2021-12-27 16:00:30|91114|91089|91109.7|91084.7|91114.1|91089.1|91108.7|91083.7|40
1640620840000|2021-12-27 16:00:40|91109.6|91084.6|91101.9|91076.9|91111.9|91086.9|91101.2|91076.2|54
1640620850000|2021-12-27 16:00:50|91101.6|91076.6|91100.7|91075.7|91102.6|91077.6|91100.6|91075.6|31
1640620860000|2021-12-27 16:01:00|91101|91076|91117.9|91067.9|91118.1|91082.3|91100.2|91067.9|42
1640620870000|2021-12-27 16:01:10|91104.9|91079.9|91098.2|91073.2|91108.3|91083.3|91098.1|91073.1|47
1640620880000|2021-12-27 16:01:20|91098.3|91073.3|91099.9|91074.9|91100.6|91075.6|91097.8|91072.8|54
1640620890000|2021-12-27 16:01:30|91099.6|91074.6|91096.2|91071.2|91100.8|91075.8|91095.9|91070.9|31
1640620900000|2021-12-27 16:01:40|91096.1|91071.1|91102.3|91077.3|91118.6|91081.2|91095.3|91064.6|32
1640620910000|2021-12-27 16:01:50|91102|91077|91102|91077|91103.8|91078.8|91101|91076|42
1640620920000|2021-12-27 16:02:00|91102.1|91077.1|91106.6|91081.6|91107.7|91082.7|91102.1|91077.1|56
1640620930000|2021-12-27 16:02:10|91106.8|91081.8|91108.2|91083.2|91108.5|91083.5|91105.3|91080.3|42
1640620940000|2021-12-27 16:02:20|91108.3|91083.3|91112.4|91087.4|91120.3|91087.6|91107.1|91067|59
1640620950000|2021-12-27 16:02:30|91125.3|91075.3|91122.7|91072.7|91128|91091.2|91112.6|91072.7|46
1640620960000|2021-12-27 16:02:40|91122.8|91072.8|91098.1|91073.1|91123.9|91078.2|91097.8|91063.2|44
1640620970000|2021-12-27 16:02:50|91108.6|91058.6|91105.9|91055.9|91110.3|91067.9|91092.9|91054|41
1640620980000|2021-12-27 16:03:00|91105.7|91055.7|91102.3|91052.3|91106.6|91056.6|91102.3|91052.3|33
1640620990000|2021-12-27 16:03:10|91102.1|91052.1|91106|91056|91106.2|91056.2|91101.9|91051.9|27
1640621000000|2021-12-27 16:03:20|91105.4|91055.4|91107.1|91057.1|91110.2|91060.2|91105.4|91055.4|40
1640621010000|2021-12-27 16:03:30|91107.3|91057.3|91105.9|91055.9|91107.3|91070.4|91092.7|91054.4|26
1640621020000|2021-12-27 16:03:40|91105.7|91055.7|91096.4|91046.4|91105.7|91065.5|91088|91046.2|44
1640621030000|2021-12-27 16:03:50|91096.2|91046.2|91103.3|91053.3|91103.3|91053.3|91096.2|91046.2|37
1640621040000|2021-12-27 16:04:00|91103.2|91053.2|91102.2|91052.2|91105.4|91069.1|91089.2|91051.8|49
1640621050000|2021-12-27 16:04:10|91102.3|91052.3|91099.4|91049.4|91104.5|91063.7|91087|91048.8|46
1640621060000|2021-12-27 16:04:20|91099.5|91049.5|91099.9|91049.9|91099.9|91049.9|91098.6|91048.6|33
1640621070000|2021-12-27 16:04:30|91099.5|91049.5|91100.9|91050.9|91100.9|91050.9|91098.5|91048.5|26
1640621080000|2021-12-27 16:04:40|91101|91051|91099|91049|91101|91051|91097.2|91047.2|33
1640621090000|2021-12-27 16:04:50|91098.6|91048.6|91088.4|91063.4|91100.9|91063.6|91084.7|91046.6|40
1640621100000|2021-12-27 16:05:00|91089|91064|91094.2|91069.2|91105.4|91071.3|91088.7|91055.2|43
1640621110000|2021-12-27 16:05:10|91093.9|91068.9|91102.7|91052.7|91105.5|91069.3|91092.2|91051.2|37
1640621120000|2021-12-27 16:05:20|91102.8|91052.8|91091.6|91066.6|91104.8|91068.6|91090.3|91051.1|35
1640621130000|2021-12-27 16:05:30|91090.9|91065.9|91091.1|91066.1|91093.4|91068.4|91090.4|91065.4|23
1640621140000|2021-12-27 16:05:40|91090.8|91065.8|91093.9|91068.9|91106.1|91068.9|91087.1|91053.1|27
1640621150000|2021-12-27 16:05:50|91093.6|91068.6|91102.5|91052.5|91102.6|91069.2|91089.1|91051.5|25
1640621160000|2021-12-27 16:06:00|91102.2|91052.2|91096.8|91071.8|91111.5|91075.2|91096.8|91052.1|38
1640621170000|2021-12-27 16:06:10|91109.7|91059.7|91108.5|91058.5|91111.3|91061.3|91108.5|91058.5|22
1640621180000|2021-12-27 16:06:20|91108.3|91058.3|91108.5|91058.5|91110.5|91060.5|91107.4|91057.4|30
1640621190000|2021-12-27 16:06:30|91108.4|91058.4|91108.3|91058.3|91109.3|91059.3|91107.5|91057.5|34
1640621200000|2021-12-27 16:06:40|91108.2|91058.2|91108.1|91058.1|91108.7|91070.3|91094.6|91056.6|35
1640621210000|2021-12-27 16:06:50|91107.4|91057.4|91106.7|91056.7|91107.5|91057.5|91106.1|91056.1|22
1640621220000|2021-12-27 16:07:00|91108.2|91058.2|91109.4|91059.4|91109.8|91073.3|91097.1|91057|21
1640621230000|2021-12-27 16:07:10|91109.7|91059.7|91108.3|91058.3|91110.9|91075.6|91098.5|91058|29
1640621240000|2021-12-27 16:07:20|91108.4|91058.4|91097.3|91072.3|91111.9|91073|91096.1|91056.6|38
1640621250000|2021-12-27 16:07:30|91097.7|91072.7|91112.4|91062.4|91114.3|91072.7|91097.2|91057.5|32
1640621260000|2021-12-27 16:07:40|91112.3|91062.3|91100.9|91075.9|91116|91080.8|91100.8|91061.2|46
1640621270000|2021-12-27 16:07:50|91101.6|91076.6|91118.3|91068.3|91118.3|91078.3|91101.6|91064|31
1640621280000|2021-12-27 16:08:00|91118.2|91068.2|91115.4|91065.4|91118.2|91083|91102|91065.4|31
1640621290000|2021-12-27 16:08:10|91116.1|91066.1|91116.9|91066.9|91119.2|91069.2|91116.1|91066.1|32
1640621300000|2021-12-27 16:08:20|91117.1|91067.1|91110.2|91060.2|91118.5|91068.5|91108.9|91058.9|31
1640621310000|2021-12-27 16:08:30|91110.3|91060.3|91109.8|91059.8|91111.3|91061.3|91108.9|91058.9|37
1640621320000|2021-12-27 16:08:40|91109.9|91059.9|91104.7|91054.7|91110.9|91060.9|91104.7|91054.7|31
1640621330000|2021-12-27 16:08:50|91106|91056|91093.9|91068.9|91113|91076.2|91090.1|91051.4|51
1640621340000|2021-12-27 16:09:00|91093.7|91068.7|91106.7|91056.7|91108.3|91069.9|91093.7|91054.7|34
1640621350000|2021-12-27 16:09:10|91096.4|91071.4|91094.2|91069.2|91105.5|91071.7|91089.8|91053.2|41
1640621360000|2021-12-27 16:09:20|91094|91069|91112.9|91062.9|91112.9|91069.2|91093.6|91055|30
1640621370000|2021-12-27 16:09:30|91113|91063|91108.6|91058.6|91113.8|91063.8|91108.6|91058.6|40
1640621380000|2021-12-27 16:09:40|91108.8|91058.8|91111.7|91061.7|91111.7|91061.7|91108.8|91058.8|29
1640621390000|2021-12-27 16:09:50|91111.8|91061.8|91110.7|91060.7|91112.4|91062.4|91110.7|91060.7|22
1640621400000|2021-12-27 16:10:00|91110.6|91060.6|91110.8|91060.8|91111.7|91061.7|91110.6|91060.6|18
1640621410000|2021-12-27 16:10:10|91109.1|91059.1|91112.9|91062.9|91113.2|91073|91097.3|91058.9|21
1640621420000|2021-12-27 16:10:20|91113|91063|91112.1|91062.1|91113|91063|91111.6|91061.6|13
1640621430000|2021-12-27 16:10:30|91112|91062|91113.7|91063.7|91114|91064|91110.4|91060.4|16
1640621440000|2021-12-27 16:10:40|91113.6|91063.6|91110.1|91060.1|91113.6|91063.6|91108.5|91058.5|28
1640621450000|2021-12-27 16:10:50|91110|91060|91111.6|91061.6|91113.4|91063.4|91109.7|91059.7|27
1640621460000|2021-12-27 16:11:00|91111.7|91061.7|91110.8|91060.8|91112.2|91062.2|91109.5|91059.5|25
1640621470000|2021-12-27 16:11:10|91110.1|91060.1|91097|91072|91111.8|91072.1|91092.4|91057.6|36
1640621480000|2021-12-27 16:11:20|91096.9|91071.9|91106|91056|91110|91072.5|91096.9|91055.9|38
1640621490000|2021-12-27 16:11:30|91105.8|91055.8|91105.2|91055.2|91105.8|91067.2|91090|91051.4|41
1640621500000|2021-12-27 16:11:40|91104|91054|91103.8|91053.8|91104.9|91054.9|91100.2|91050.2|40
1640621510000|2021-12-27 16:11:50|91103.6|91053.6|91104|91054|91104.4|91054.4|91101.3|91051.3|27
1640621520000|2021-12-27 16:12:00|91103.8|91053.8|91103.3|91053.3|91110.6|91072.2|91093.8|91053.3|38
1640621530000|2021-12-27 16:12:10|91103.6|91053.6|91107|91057|91107.9|91069.1|91092.2|91053.6|24
1640621540000|2021-12-27 16:12:20|91106.5|91056.5|91105.4|91055.4|91106.8|91056.8|91104.9|91054.9|17
1640621550000|2021-12-27 16:12:30|91104.9|91054.9|91100.7|91050.7|91106.4|91056.4|91100.7|91050.7|26
1640621560000|2021-12-27 16:12:40|91102.3|91052.3|91100.9|91050.9|91104.2|91054.2|91100|91050|19
1640621570000|2021-12-27 16:12:50|91101.6|91051.6|91108.4|91058.4|91108.4|91058.4|91101|91051|28
1640621580000|2021-12-27 16:13:00|91106.7|91056.7|91109.3|91059.3|91109.8|91059.8|91105.8|91055.8|32
1640621590000|2021-12-27 16:13:10|91109.2|91059.2|91105.5|91055.5|91109.4|91059.4|91104.7|91054.7|22
1640621600000|2021-12-27 16:13:20|91105.2|91055.2|91108.3|91058.3|91108.4|91058.4|91105.2|91055.2|20
1640621610000|2021-12-27 16:13:30|91108.2|91058.2|91106.2|91056.2|91108.7|91058.7|91105.7|91055.7|31
1640621620000|2021-12-27 16:13:40|91105.9|91055.9|91108.5|91058.5|91114|91076.3|91095|91055.4|37
1640621630000|2021-12-27 16:13:50|91108.6|91058.6|91111|91061|91111.7|91061.7|91107.6|91057.6|37
1640621640000|2021-12-27 16:14:00|91110.9|91060.9|91111.1|91061.1|91111.6|91061.6|91110.5|91060.5|28
1640621650000|2021-12-27 16:14:10|91111.2|91061.2|91107.2|91057.2|91111.4|91074.2|91097.5|91054.8|32
1640621660000|2021-12-27 16:14:20|91106.9|91056.9|91105.8|91055.8|91107|91068.2|91093.2|91055.5|30
1640621670000|2021-12-27 16:14:30|91106.4|91056.4|91106.4|91056.4|91107.8|91057.8|91106.4|91056.4|18
1640621680000|2021-12-27 16:14:40|91106.3|91056.3|91108.7|91058.7|91108.7|91058.7|91106.3|91056.3|20
1640621690000|2021-12-27 16:14:50|91109.2|91059.2|91096.3|91071.3|91109.7|91072.3|91096.1|91057.7|32
1640621700000|2021-12-27 16:15:00|91109.6|91059.6|91108.3|91058.3|91109.8|91072|91094.5|91057.4|33
1640621710000|2021-12-27 16:15:10|91109|91059|91109.5|91059.5|91109.7|91071.9|91095.9|91057.5|36
1640621720000|2021-12-27 16:15:20|91112.3|91062.3|91117.5|91067.5|91117.9|91078.2|91101.9|91061.5|37
1640621730000|2021-12-27 16:15:30|91118|91068|91119.1|91069.1|91119.2|91069.2|91117|91067|29
1640621740000|2021-12-27 16:15:40|91118.9|91068.9|91113.7|91063.7|91120.9|91078.6|91100.4|91063.6|34
1640621750000|2021-12-27 16:15:50|91113.2|91063.2|91112.6|91062.6|91113.2|91073.5|91095|91059.7|31
1640621760000|2021-12-27 16:16:00|91112.4|91062.4|91114|91064|91114|91064|91112.4|91062.4|13
1640621770000|2021-12-27 16:16:10|91114.4|91064.4|91111.6|91061.6|91114.4|91064.4|91110.9|91060.9|31
1640621780000|2021-12-27 16:16:20|91111.5|91061.5|91118.3|91068.3|91123.3|91073.3|91111.5|91061.5|38
1640621790000|2021-12-27 16:16:30|91120.9|91070.9|91089.3|91064.3|91121|91071|91089.2|91051.5|47
1640621800000|2021-12-27 16:16:40|91091|91066|91105.8|91055.8|91108.1|91068.7|91089.9|91055.4|35
1640621810000|2021-12-27 16:16:50|91105.1|91055.1|91093.5|91068.5|91105.3|91068.5|91089.6|91051.3|36
1640621820000|2021-12-27 16:17:00|91091.4|91066.4|91095.7|91070.7|91110.7|91072|91091.4|91057.5|33
1640621830000|2021-12-27 16:17:10|91096.1|91071.1|91099|91074|91113.6|91074.5|91094.9|91061.5|29
1640621840000|2021-12-27 16:17:20|91112.7|91062.7|91112.6|91062.6|91113|91074.4|91098.5|91059.3|29
1640621850000|2021-12-27 16:17:30|91112.4|91062.4|91111.9|91061.9|91113.7|91063.7|91110.3|91060.3|29
1640621860000|2021-12-27 16:17:40|91112.5|91062.5|91096.8|91071.8|91112.5|91071.8|91091.9|91057.3|44
1640621870000|2021-12-27 16:17:50|91097.3|91072.3|91098.9|91073.9|91110.7|91074|91096.3|91058.9|44
1640621880000|2021-12-27 16:18:00|91099.7|91074.7|91109.4|91059.4|91111.3|91074.7|91098.6|91059.4|27
1640621890000|2021-12-27 16:18:10|91109.5|91059.5|91093.6|91068.6|91109.6|91068.6|91091.2|91050.9|29
1640621900000|2021-12-27 16:18:20|91093.9|91068.9|91106.2|91056.2|91106.3|91070.2|91091.5|91054.9|36
1640621910000|2021-12-27 16:18:30|91106.5|91056.5|91106.8|91056.8|91106.8|91056.8|91105.1|91055.1|29
1640621920000|2021-12-27 16:18:40|91107.2|91057.2|91090.6|91065.6|91107.2|91065.6|91090.5|91054.8|25
1640621930000|2021-12-27 16:18:50|91091.7|91066.7|91104.2|91054.2|91105.4|91066.7|91091.7|91052|20
1640621940000|2021-12-27 16:19:00|91104.4|91054.4|91104.7|91054.7|91105.8|91055.8|91103.9|91053.9|16
1640621950000|2021-12-27 16:19:10|91104.6|91054.6|91097.8|91072.8|91108.9|91076|91088.8|91053.1|53
1640621960000|2021-12-27 16:19:20|91097.2|91072.2|91105.2|91055.2|91110.9|91073.6|91096.4|91054.5|38
1640621970000|2021-12-27 16:19:30|91105.9|91055.9|91108|91058|91108.6|91058.6|91104.7|91054.7|25
1640621980000|2021-12-27 16:19:40|91107.6|91057.6|91109.4|91059.4|91109.4|91071.7|91093.6|91054.6|41
1640621990000|2021-12-27 16:19:50|91112.7|91062.7|91131.1|91081.1|91131.4|91081.4|91112.7|91062.7|52
1640622000000|2021-12-27 16:20:00|91131.2|91081.2|91138.6|91088.6|91138.7|91088.7|91127.5|91077.5|52
1640622010000|2021-12-27 16:20:10|91138.7|91088.7|91141.8|91091.8|91142.4|91103.3|91127.5|91087.7|44
1640622020000|2021-12-27 16:20:20|91141.6|91091.6|91141.7|91091.7|91141.9|91091.9|91140.5|91090.5|19
1640622030000|2021-12-27 16:20:30|91141.8|91091.8|91141.6|91091.6|91142.4|91092.4|91141.4|91091.4|18
1640622040000|2021-12-27 16:20:40|91141.5|91091.5|91141.3|91091.3|91141.9|91091.9|91139|91089|22
1640622050000|2021-12-27 16:20:50|91140.7|91090.7|91140.9|91090.9|91141.7|91091.7|91140.5|91090.5|14
1640622060000|2021-12-27 16:21:00|91140.6|91090.6|91140.2|91090.2|91141.3|91091.3|91139.9|91089.9|18
1640622070000|2021-12-27 16:21:10|91140.5|91090.5|91137.6|91087.6|91141.1|91091.1|91137.1|91087.1|22
1640622080000|2021-12-27 16:21:20|91137.2|91087.2|91140.5|91090.5|91140.5|91090.5|91137.2|91087.2|16
1640622090000|2021-12-27 16:21:30|91141.4|91091.4|91142.7|91092.7|91142.7|91092.7|91141.1|91091.1|22
1640622100000|2021-12-27 16:21:40|91142.8|91092.8|91142.2|91092.2|91142.9|91092.9|91142.2|91092.2|15
1640622110000|2021-12-27 16:21:50|91142.3|91092.3|91138.5|91088.5|91143|91093|91138.3|91088.3|21
1640622120000|2021-12-27 16:22:00|91138.1|91088.1|91139.2|91089.2|91139.6|91089.6|91138.1|91088.1|10
1640622130000|2021-12-27 16:22:10|91139.5|91089.5|91140.5|91090.5|91140.5|91090.5|91137.6|91087.6|33
1640622140000|2021-12-27 16:22:20|91140.3|91090.3|91140.2|91090.2|91140.5|91090.5|91138.4|91088.4|20
1640622150000|2021-12-27 16:22:30|91140.3|91090.3|91141.9|91091.9|91142|91103|91127.9|91090.2|21
1640622160000|2021-12-27 16:22:40|91140.8|91090.8|91140.3|91090.3|91141.5|91091.5|91139.7|91089.7|20
1640622170000|2021-12-27 16:22:50|91140.4|91090.4|91140.9|91090.9|91141.4|91091.4|91139.3|91089.3|17
1640622180000|2021-12-27 16:23:00|91139.9|91089.9|91140.5|91090.5|91141.1|91091.1|91139.1|91089.1|25
1640622190000|2021-12-27 16:23:10|91140.3|91090.3|91142.7|91092.7|91143.1|91093.1|91139.1|91089.1|29
1640622200000|2021-12-27 16:23:20|91141.7|91091.7|91145|91095|91148|91098|91141.7|91091.7|43
1640622210000|2021-12-27 16:23:30|91144.7|91094.7|91145.6|91095.6|91145.9|91095.9|91143.9|91093.9|15
1640622220000|2021-12-27 16:23:40|91145.5|91095.5|91147.5|91097.5|91147.5|91097.5|91144|91094|24
1640622230000|2021-12-27 16:23:50|91147|91097|91148.4|91098.4|91148.7|91098.7|91147|91097|32
1640622240000|2021-12-27 16:24:00|91148.3|91098.3|91145.3|91095.3|91148.7|91098.7|91143.3|91093.3|20
1640622250000|2021-12-27 16:24:10|91143.6|91093.6|91144.7|91094.7|91145.7|91106.9|91130.9|91093.6|41
1640622260000|2021-12-27 16:24:20|91144.9|91094.9|91146.3|91096.3|91146.3|91096.3|91143.8|91093.8|27
1640622270000|2021-12-27 16:24:30|91145.7|91095.7|91144.6|91094.6|91149.4|91099.4|91142.2|91092.2|32
1640622280000|2021-12-27 16:24:40|91145|91095|91145.9|91095.9|91146.4|91096.4|91144.6|91094.6|21
1640622290000|2021-12-27 16:24:50|91146.6|91096.6|91143|91093|91147.1|91105.7|91129|91089.3|36
1640622300000|2021-12-27 16:25:00|91143.4|91093.4|91142.4|91092.4|91148.7|91109.2|91132|91091.4|43
1640622310000|2021-12-27 16:25:10|91142.5|91092.5|91143.6|91093.6|91143.8|91093.8|91142|91092|19
1640622320000|2021-12-27 16:25:20|91143.5|91093.5|91144.1|91094.1|91144.6|91094.6|91143.5|91093.5|18
1640622330000|2021-12-27 16:25:30|91144|91094|91141.6|91091.6|91150.5|91100.5|91141.1|91091.1|41
1640622340000|2021-12-27 16:25:40|91141.9|91091.9|91141.6|91091.6|91141.9|91091.9|91138.7|91088.7|23
1640622350000|2021-12-27 16:25:50|91141.8|91091.8|91148.6|91098.6|91150.8|91100.8|91141.8|91091.8|45
1640622360000|2021-12-27 16:26:00|91147.8|91097.8|91145|91095|91148.5|91098.5|91143.2|91093.2|43
1640622370000|2021-12-27 16:26:10|91144.9|91094.9|91145|91095|91145.6|91095.6|91144.9|91094.9|22
1640622380000|2021-12-27 16:26:20|91144.7|91094.7|91137.9|91087.9|91144.7|91094.7|91135.9|91085.9|38
1640622390000|2021-12-27 16:26:30|91138.1|91088.1|91137.3|91087.3|91138.1|91088.1|91134.6|91084.6|44
1640622400000|2021-12-27 16:26:40|91138.2|91088.2|91138.2|91088.2|91140|91090|91137.7|91087.7|32
1640622410000|2021-12-27 16:26:50|91138|91088|91140.9|91090.9|91141.1|91091.1|91136.7|91086.7|37
1640622420000|2021-12-27 16:27:00|91141.2|91091.2|91137.7|91087.7|91141.9|91091.9|91136.4|91086.4|29
1640622430000|2021-12-27 16:27:10|91139.4|91089.4|91136.7|91086.7|91140.4|91090.4|91135.9|91085.9|37
1640622440000|2021-12-27 16:27:20|91135.6|91085.6|91127.4|91077.4|91137.2|91095.6|91119.3|91075.1|48
1640622450000|2021-12-27 16:27:30|91127.2|91077.2|91123|91073|91127.8|91077.8|91120.3|91070.3|40
1640622460000|2021-12-27 16:27:40|91122.3|91072.3|91126.7|91076.7|91127|91089.7|91113.4|91071.6|45
1640622470000|2021-12-27 16:27:50|91126.9|91076.9|91129|91079|91129.5|91091.2|91112.1|91072|47
1640622480000|2021-12-27 16:28:00|91129.2|91079.2|91124.8|91074.8|91129.4|91079.4|91123|91073|32
1640622490000|2021-12-27 16:28:10|91124.4|91074.4|91124.2|91074.2|91125.1|91075.1|91123.3|91073.3|19
1640622500000|2021-12-27 16:28:20|91124.5|91074.5|91124|91074|91124.7|91074.7|91124|91074|12
1640622510000|2021-12-27 16:28:30|91123.6|91073.6|91123.5|91073.5|91125.2|91075.2|91120.2|91070.2|31
1640622520000|2021-12-27 16:28:40|91124|91074|91125|91075|91125.2|91075.2|91123.8|91073.8|15
1640622530000|2021-12-27 16:28:50|91124.7|91074.7|91123.7|91073.7|91125|91075|91122.9|91072.9|15
1640622540000|2021-12-27 16:29:00|91123.2|91073.2|91122.4|91072.4|91123.5|91085.5|91105.6|91069.2|35
1640622550000|2021-12-27 16:29:10|91121.8|91071.8|91122.1|91072.1|91123.2|91073.2|91118.9|91068.9|39
1640622560000|2021-12-27 16:29:20|91122.3|91072.3|91122.3|91072.3|91123.2|91073.2|91120.8|91070.8|28
1640622570000|2021-12-27 16:29:30|91120.8|91070.8|91126.5|91076.5|91127.3|91089.2|91110.4|91070.8|44
1640622580000|2021-12-27 16:29:40|91126.3|91076.3|91126|91076|91127.1|91077.1|91123.9|91073.9|32
1640622590000|2021-12-27 16:29:50|91126.6|91076.6|91125.8|91075.8|91128.2|91078.2|91124.9|91074.9|35
1640622600000|2021-12-27 16:30:00|91126.8|91076.8|91126.6|91076.6|91126.9|91076.9|91123.8|91073.8|38
1640622610000|2021-12-27 16:30:10|91126.7|91076.7|91115.5|91090.5|91126.7|91091.1|91112.7|91076.7|46
1640622620000|2021-12-27 16:30:20|91115.6|91090.6|91115.4|91090.4|91116.6|91091.6|91113.1|91088.1|39
1640622630000|2021-12-27 16:30:30|91115.3|91090.3|91112.3|91087.3|91125.1|91093.4|91110|91073.9|34
1640622640000|2021-12-27 16:30:40|91112|91087|91126.7|91076.7|91128|91087.9|91110.4|91073.5|38
1640622650000|2021-12-27 16:30:50|91126.3|91076.3|91116.6|91091.6|91129|91091.6|91114.2|91071.7|48
1640622660000|2021-12-27 16:31:00|91116.3|91091.3|91115.7|91090.7|91129|91091.4|91112.4|91077|29
1640622670000|2021-12-27 16:31:10|91115|91090|91127.8|91077.8|91128|91090.4|91115|91075.3|18
1640622680000|2021-12-27 16:31:20|91127.7|91077.7|91127.8|91077.8|91128.2|91090.3|91112.3|91073.8|42
1640622690000|2021-12-27 16:31:30|91127.7|91077.7|91129.5|91079.5|91129.5|91079.5|91125.5|91075.5|28
1640622700000|2021-12-27 16:31:40|91130|91080|91128|91078|91131.4|91081.4|91126.5|91076.5|18
1640622710000|2021-12-27 16:31:50|91128.1|91078.1|91131.5|91081.5|91133.2|91096.1|91116.8|91077|34
1640622720000|2021-12-27 16:32:00|91131.6|91081.6|91130.5|91080.5|91131.9|91081.9|91129.2|91079.2|25
1640622730000|2021-12-27 16:32:10|91130.7|91080.7|91130.6|91080.6|91131.2|91081.2|91128.6|91078.6|18
1640622740000|2021-12-27 16:32:20|91130.5|91080.5|91115.1|91090.1|91130.7|91090.1|91112.3|91062.3|42
1640622750000|2021-12-27 16:32:30|91115.9|91090.9|91128.9|91078.9|91129.9|91091.3|91115.4|91078.2|28
1640622760000|2021-12-27 16:32:40|91129.4|91079.4|91130.6|91080.6|91130.6|91080.6|91128.8|91078.8|14
1640622770000|2021-12-27 16:32:50|91129.7|91079.7|91130.2|91080.2|91131|91081|91129.3|91079.3|9
1640622780000|2021-12-27 16:33:00|91129.3|91079.3|91108.6|91058.6|91130.3|91091.6|91103.9|91053.9|48
1640622790000|2021-12-27 16:33:10|91110.6|91060.6|91110.2|91060.2|91110.8|91060.8|91108.8|91058.8|17
1640622800000|2021-12-27 16:33:20|91109.9|91059.9|91109.6|91059.6|91111.1|91061.1|91105.5|91055.5|41
1640622810000|2021-12-27 16:33:30|91109.4|91059.4|91110|91060|91111|91061|91109|91059|36
1640622820000|2021-12-27 16:33:40|91110.3|91060.3|91112.9|91062.9|91113.1|91063.1|91109.8|91059.8|28
1640622830000|2021-12-27 16:33:50|91113.2|91063.2|91111|91061|91113.2|91063.2|91109.8|91059.8|20
1640622840000|2021-12-27 16:34:00|91111.2|91061.2|91108|91058|91112.3|91062.3|91106.7|91056.7|30
1640622850000|2021-12-27 16:34:10|91107.9|91057.9|91097.9|91047.9|91108.9|91058.9|91097.2|91047.2|40
1640622860000|2021-12-27 16:34:20|91098.2|91048.2|91096.3|91046.3|91099.3|91049.3|91093.3|91043.3|39
1640622870000|2021-12-27 16:34:30|91095.5|91045.5|91095.4|91045.4|91100.6|91050.6|91094.4|91044.4|37
1640622880000|2021-12-27 16:34:40|91095.7|91045.7|91097.5|91047.5|91098.5|91048.5|91095.5|91045.5|27
1640622890000|2021-12-27 16:34:50|91096.8|91046.8|91094.5|91044.5|91098.5|91048.5|91092.2|91042.2|29
1640622900000|2021-12-27 16:35:00|91094.9|91044.9|91101.4|91051.4|91101.4|91051.4|91094.9|91044.9|42
1640622910000|2021-12-27 16:35:10|91102.5|91052.5|91102|91052|91104.7|91054.7|91095.2|91045.2|25
1640622920000|2021-12-27 16:35:20|91101.8|91051.8|91100.4|91050.4|91101.8|91051.8|91096|91046|12
1640622930000|2021-12-27 16:35:30|91101.2|91051.2|91091.7|91041.7|91102.4|91052.4|91091.7|91041.7|32
1640622940000|2021-12-27 16:35:40|91091.8|91041.8|91101|91051|91101|91051|91091.8|91041.8|22
1640622950000|2021-12-27 16:35:50|91100.5|91050.5|91093.7|91043.7|91100.8|91050.8|91092.7|91042.7|24
1640622960000|2021-12-27 16:36:00|91093.5|91043.5|91101.2|91051.2|91101.8|91051.8|91093.5|91043.5|26
1640622970000|2021-12-27 16:36:10|91101.3|91051.3|91082.5|91057.5|91101.7|91059.7|91081.3|91045.7|33
1640622980000|2021-12-27 16:36:20|91082.9|91057.9|91091.4|91041.4|91091.9|91059|91078.5|91041.4|39
1640622990000|2021-12-27 16:36:30|91092.8|91042.8|91083.3|91033.3|91093.6|91056.5|91078.1|91033.1|28
1640623000000|2021-12-27 16:36:40|91083.1|91033.1|91083.4|91033.4|91086.8|91047.2|91072.1|91033|27
1640623010000|2021-12-27 16:36:50|91083.5|91033.5|91081.5|91031.5|91085.5|91035.5|91081.5|91031.5|21
1640623020000|2021-12-27 16:37:00|91069.1|91044.1|91069.4|91044.4|91070.8|91045.8|91069.1|91044.1|19
1640623030000|2021-12-27 16:37:10|91081.7|91031.7|91081.8|91031.8|91085.8|91035.8|91081.7|91031.7|25
1640623040000|2021-12-27 16:37:20|91081.6|91031.6|91082.3|91032.3|91085|91047.5|91069.7|91031.3|20
1640623050000|2021-12-27 16:37:30|91069.6|91044.6|91079.1|91029.1|91083.2|91044.7|91064.6|91029.1|31
1640623060000|2021-12-27 16:37:40|91078.7|91028.7|91066.6|91041.6|91078.7|91043.8|91064.6|91027.6|26
1640623070000|2021-12-27 16:37:50|91066.7|91041.7|91082.9|91032.9|91083.9|91045.4|91066.7|91028.4|23
1640623080000|2021-12-27 16:38:00|91078.8|91028.8|91084.3|91034.3|91084.6|91034.6|91077.7|91027.7|34
1640623090000|2021-12-27 16:38:10|91084.1|91034.1|91083.4|91033.4|91084.1|91034.1|91081.9|91031.9|29
1640623100000|2021-12-27 16:38:20|91083.2|91033.2|91086.7|91036.7|91086.7|91036.7|91083.2|91033.2|20
1640623110000|2021-12-27 16:38:30|91086.5|91036.5|91092.5|91042.5|91092.5|91042.5|91084.9|91034.9|37
1640623120000|2021-12-27 16:38:40|91092.3|91042.3|91090.8|91040.8|91092.8|91042.8|91088.5|91038.5|35
1640623130000|2021-12-27 16:38:50|91090.5|91040.5|91091.7|91041.7|91092.1|91042.1|91089.3|91039.3|15
1640623140000|2021-12-27 16:39:00|91091.6|91041.6|91095.1|91045.1|91095.5|91045.5|91091.4|91041.4|35
1640623150000|2021-12-27 16:39:10|91095|91045|91095.8|91045.8|91096.3|91046.3|91094.8|91044.8|30
1640623160000|2021-12-27 16:39:20|91095.6|91045.6|91093|91043|91096|91046|91092.7|91042.7|18
1640623170000|2021-12-27 16:39:30|91092.5|91042.5|91080|91055|91093.7|91055|91079.7|91041.2|20
1640623180000|2021-12-27 16:39:40|91079.5|91054.5|91091.8|91041.8|91094.2|91055.5|91079.5|91041.5|20
1640623190000|2021-12-27 16:39:50|91092.9|91042.9|91095.8|91045.8|91096.2|91046.2|91092|91042|32
1640623200000|2021-12-27 16:40:00|91095.7|91045.7|91074.8|91049.8|91096.6|91049.8|91071.8|91033.9|34
1640623210000|2021-12-27 16:40:10|91072.5|91047.5|91088.4|91038.4|91089.2|91050.5|91072.3|91034.6|27
1640623220000|2021-12-27 16:40:20|91087.7|91037.7|91072.9|91047.9|91088.5|91048.5|91066.4|91031.6|25
1640623230000|2021-12-27 16:40:30|91074.8|91049.8|91073.3|91048.3|91074.8|91049.8|91071.9|91046.9|17
1640623240000|2021-12-27 16:40:40|91073.6|91048.6|91074.4|91049.4|91074.7|91049.7|91069.4|91044.4|15
1640623250000|2021-12-27 16:40:50|91072.9|91047.9|91075.4|91050.4|91086.1|91050.5|91072.6|91036.1|13
1640623260000|2021-12-27 16:41:00|91075.5|91050.5|91072.9|91047.9|91075.9|91050.9|91071.2|91046.2|26
1640623270000|2021-12-27 16:41:10|91074.5|91049.5|91072.4|91047.4|91086.2|91051.2|91070.3|91036.2|24
1640623280000|2021-12-27 16:41:20|91087.8|91037.8|91089.4|91039.4|91089.9|91052.9|91075.6|91037.8|22
1640623290000|2021-12-27 16:41:30|91089.2|91039.2|91082.1|91032.1|91089.3|91039.3|91081.9|91031.9|20
1640623300000|2021-12-27 16:41:40|91081.6|91031.6|91081.6|91031.6|91085.2|91035.2|91079.5|91029.5|12
1640623310000|2021-12-27 16:41:50|91081.7|91031.7|91081.4|91031.4|91085.9|91035.9|91080.8|91030.8|13
1640623320000|2021-12-27 16:42:00|91081.3|91031.3|91082.3|91032.3|91085.4|91047.1|91070.4|91029.5|31
1640623330000|2021-12-27 16:42:10|91082.2|91032.2|91069.8|91044.8|91083.7|91045.6|91069.8|91026.8|21
1640623340000|2021-12-27 16:42:20|91069.7|91044.7|91071|91046|91083.2|91046|91069.4|91032.7|13
1640623350000|2021-12-27 16:42:30|91071.6|91046.6|91083|91033|91083.4|91046.6|91071|91033|8
1640623360000|2021-12-27 16:42:40|91082.9|91032.9|91070.9|91045.9|91083.4|91045.9|91069.6|91032.1|12
1640623370000|2021-12-27 16:42:50|91071.2|91046.2|91083.3|91033.3|91084.8|91046.7|91070.3|91031.2|24
1640623380000|2021-12-27 16:43:00|91084|91034|91085.9|91035.9|91085.9|91035.9|91083.4|91033.4|26
1640623390000|2021-12-27 16:43:10|91085.5|91035.5|91086|91036|91086.4|91036.4|91084.8|91034.8|19
1640623400000|2021-12-27 16:43:20|91085.8|91035.8|91084.4|91034.4|91086|91036|91084.4|91034.4|14
1640623410000|2021-12-27 16:43:30|91084.3|91034.3|91084.8|91034.8|91086.2|91046.7|91071.7|91032.8|17
1640623420000|2021-12-27 16:43:40|91085.3|91035.3|91082.2|91032.2|91085.3|91035.3|91080.1|91030.1|30
1640623430000|2021-12-27 16:43:50|91081.5|91031.5|91083.2|91033.2|91083.4|91033.4|91081.1|91031.1|26
1640623440000|2021-12-27 16:44:00|91083.3|91033.3|91081.7|91031.7|91083.3|91033.3|91081.2|91031.2|24
1640623450000|2021-12-27 16:44:10|91081.8|91031.8|91075.6|91025.6|91082|91032|91072.8|91022.8|33
1640623460000|2021-12-27 16:44:20|91075.7|91025.7|91074.4|91024.4|91075.7|91025.7|91072.2|91022.2|22
1640623470000|2021-12-27 16:44:30|91071.9|91021.9|91075.1|91025.1|91076.6|91026.6|91071.9|91021.9|33
1640623480000|2021-12-27 16:44:40|91075.6|91025.6|91076.3|91026.3|91078|91028|91075.4|91025.4|26
1640623490000|2021-12-27 16:44:50|91076.4|91026.4|91076.6|91026.6|91077.6|91027.6|91076.3|91026.3|26
1640623500000|2021-12-27 16:45:00|91076.8|91026.8|91079.2|91029.2|91079.5|91029.5|91076.1|91026.1|43
1640623510000|2021-12-27 16:45:10|91079.6|91029.6|91079.4|91029.4|91079.9|91029.9|91078.8|91028.8|22
1640623520000|2021-12-27 16:45:20|91079.3|91029.3|91079.9|91029.9|91079.9|91029.9|91078.2|91028.2|20
1640623530000|2021-12-27 16:45:30|91079.4|91029.4|91079.3|91029.3|91080.1|91030.1|91079.3|91029.3|12
1640623540000|2021-12-27 16:45:40|91078.8|91028.8|91080.2|91030.2|91080.7|91030.7|91078.8|91028.8|31
1640623550000|2021-12-27 16:45:50|91081.2|91031.2|91080.6|91030.6|91081.2|91031.2|91079|91029|28
1640623560000|2021-12-27 16:46:00|91080.3|91030.3|91079.7|91029.7|91080.4|91030.4|91079.4|91029.4|24
1640623570000|2021-12-27 16:46:10|91079.4|91029.4|91079.9|91029.9|91079.9|91029.9|91078.8|91028.8|18
1640623580000|2021-12-27 16:46:20|91079.8|91029.8|91066.8|91016.8|91081.2|91031.2|91065.3|91015.3|39
1640623590000|2021-12-27 16:46:30|91067|91017|91066|91016|91068.2|91018.2|91063.3|91013.3|38
1640623600000|2021-12-27 16:46:40|91065.8|91015.8|91063.5|91013.5|91065.9|91015.9|91059.9|91009.9|48
1640623610000|2021-12-27 16:46:50|91063.3|91013.3|91055.7|91030.7|91068.3|91031.5|91055.7|91011.1|31
1640623620000|2021-12-27 16:47:00|91065.5|91015.5|91061.6|91011.6|91069.3|91031.5|91055.9|91011.6|19
1640623630000|2021-12-27 16:47:10|91061.9|91011.9|91062.4|91012.4|91063.1|91013.1|91061.3|91011.3|23
1640623640000|2021-12-27 16:47:20|91062.2|91012.2|91069.4|91019.4|91069.4|91019.4|91062.2|91012.2|19
1640623650000|2021-12-27 16:47:30|91069.5|91019.5|91077.5|91027.5|91077.7|91027.7|91069.5|91019.5|31
1640623660000|2021-12-27 16:47:40|91077.6|91027.6|91077.3|91027.3|91078.4|91028.4|91076.7|91026.7|12
1640623670000|2021-12-27 16:47:50|91077.2|91027.2|91077.3|91027.3|91077.7|91027.7|91076.9|91026.9|9
1640623680000|2021-12-27 16:48:00|91077.5|91027.5|91077.9|91027.9|91078|91028|91077|91027|12
1640623690000|2021-12-27 16:48:10|91077.6|91027.6|91076.4|91026.4|91077.7|91027.7|91076.2|91026.2|8
1640623700000|2021-12-27 16:48:20|91076.5|91026.5|91079.5|91029.5|91079.5|91029.5|91076.3|91026.3|11
1640623710000|2021-12-27 16:48:30|91079.2|91029.2|91076.9|91026.9|91079.2|91029.2|91076|91026|12
1640623720000|2021-12-27 16:48:40|91077.2|91027.2|91076.9|91026.9|91077.3|91027.3|91076.4|91026.4|5
1640623730000|2021-12-27 16:48:50|91076.7|91026.7|91076.4|91026.4|91076.7|91026.7|91076.3|91026.3|5
1640623740000|2021-12-27 16:49:00|91077.2|91027.2|91077|91027|91077.2|91027.2|91075|91025|22
1640623750000|2021-12-27 16:49:10|91077.7|91027.7|91076.7|91026.7|91077.7|91027.7|91076.2|91026.2|15
1640623760000|2021-12-27 16:49:20|91077.5|91027.5|91075.9|91025.9|91077.5|91027.5|91075.6|91025.6|14
1640623770000|2021-12-27 16:49:30|91075.7|91025.7|91068.3|91018.3|91076|91026|91067.3|91017.3|27
1640623780000|2021-12-27 16:49:40|91069.5|91019.5|91069.6|91019.6|91070.5|91020.5|91069.5|91019.5|20
1640623790000|2021-12-27 16:49:50|91069.7|91019.7|91072.1|91022.1|91072.2|91022.2|91069.5|91019.5|19
1640623800000|2021-12-27 16:50:00|91072|91022|91066.6|91016.6|91072.3|91022.3|91044.7|91009.5|50
1640623810000|2021-12-27 16:50:10|91067|91017|91067.2|91017.2|91068.2|91018.2|91065.6|91015.6|24
1640623820000|2021-12-27 16:50:20|91067.4|91017.4|91072.2|91022.2|91072.4|91032.4|91054.6|91017.1|27
1640623830000|2021-12-27 16:50:30|91072|91022|91071|91021|91072.6|91022.6|91069|91019|30
1640623840000|2021-12-27 16:50:40|91071.5|91021.5|91070.4|91020.4|91072.2|91022.2|91069.9|91019.9|23
1640623850000|2021-12-27 16:50:50|91070.8|91020.8|91067.6|91017.6|91071|91021|91066.3|91016.3|26
1640623860000|2021-12-27 16:51:00|91067.1|91017.1|91069.4|91019.4|91069.4|91019.4|91067.1|91017.1|10
1640623870000|2021-12-27 16:51:10|91069.5|91019.5|91064.9|91014.9|91069.9|91025.9|91050.9|91013.4|20
1640623880000|2021-12-27 16:51:20|91064.5|91014.5|91060|91010|91065.2|91015.2|91057.7|91007.7|39
1640623890000|2021-12-27 16:51:30|91060.5|91010.5|91060.4|91010.4|91063.4|91013.4|91060.4|91010.4|32
1640623900000|2021-12-27 16:51:40|91061.4|91011.4|91036.8|90986.8|91061.4|91011.4|91034.5|90986.8|51
1640623910000|2021-12-27 16:51:50|91032.4|90982.4|91026.6|90976.6|91034.7|90996.2|91021.2|90974.5|46
1640623920000|2021-12-27 16:52:00|91025.4|90975.4|91033.4|90983.4|91033.9|90983.9|91023.1|90973.1|41
1640623930000|2021-12-27 16:52:10|91033.2|90983.2|91039.2|90989.2|91039.4|90989.4|91031.8|90981.8|32
1640623940000|2021-12-27 16:52:20|91039|90989|91047.7|90997.7|91047.7|90997.7|91037.9|90987.9|44
1640623950000|2021-12-27 16:52:30|91047.6|90997.6|91046.9|90996.9|91048|90998|91043.9|90993.9|35
1640623960000|2021-12-27 16:52:40|91047|90997|91044.6|90994.6|91048.1|90998.1|91044.5|90994.5|26
1640623970000|2021-12-27 16:52:50|91044.8|90994.8|91054|91004|91054|91004|91044.1|90994.1|35
1640623980000|2021-12-27 16:53:00|91053.1|91003.1|91051.6|91001.6|91055.3|91005.3|91050.3|91000.3|40
1640623990000|2021-12-27 16:53:10|91051.7|91001.7|91060.3|91010.3|91061.4|91011.4|91050.9|91000.9|51
1640624000000|2021-12-27 16:53:20|91060.7|91010.7|91062.3|91012.3|91062.8|91012.8|91060.5|91010.5|28
1640624010000|2021-12-27 16:53:30|91062.1|91012.1|91061.3|91011.3|91062.4|91012.4|91060.8|91010.8|27
1640624020000|2021-12-27 16:53:40|91061.1|91011.1|91061.5|91011.5|91061.5|91011.5|91060.3|91010.3|22
1640624030000|2021-12-27 16:53:50|91061.7|91011.7|91061.4|91011.4|91065.2|91015.2|91060.8|91010.8|21
1640624040000|2021-12-27 16:54:00|91062.6|91012.6|91059.1|91009.1|91062.8|91012.8|91058.8|91008.8|35
1640624050000|2021-12-27 16:54:10|91059.4|91009.4|91059.1|91009.1|91060.3|91010.3|91058.3|91008.3|32
1640624060000|2021-12-27 16:54:20|91058.9|91008.9|91057.4|91007.4|91058.9|91008.9|91057.4|91007.4|17
1640624070000|2021-12-27 16:54:30|91058|91008|91058.6|91008.6|91058.6|91008.6|91057.2|91007.2|29
1640624080000|2021-12-27 16:54:40|91058.5|91008.5|91058.4|91008.4|91058.9|91008.9|91057.9|91007.9|30
1640624090000|2021-12-27 16:54:50|91058.7|91008.7|91059.2|91009.2|91060.3|91010.3|91058.6|91008.6|24
1640624100000|2021-12-27 16:55:00|91059.5|91009.5|91066|91016|91066|91016|91059.2|91009.2|33
1640624110000|2021-12-27 16:55:10|91063.4|91013.4|91064|91014|91064.6|91014.6|91061.8|91011.8|39
1640624120000|2021-12-27 16:55:20|91065.2|91015.2|91065.9|91015.9|91066.2|91016.2|91064.3|91014.3|30
1640624130000|2021-12-27 16:55:30|91065.7|91015.7|91056.3|91006.3|91066|91016|91051.9|91001.9|34
1640624140000|2021-12-27 16:55:40|91055.7|91005.7|91055|91005|91056.5|91006.5|91054.4|91004.4|26
1640624150000|2021-12-27 16:55:50|91054.7|91004.7|91054.8|91004.8|91055.6|91005.6|91054.4|91004.4|14
1640624160000|2021-12-27 16:56:00|91054.7|91004.7|91058.2|91008.2|91059.4|91009.4|91054.5|91004.5|23
1640624170000|2021-12-27 16:56:10|91057.8|91007.8|91058.1|91008.1|91060.8|91010.8|91057.2|91007.2|23
1640624180000|2021-12-27 16:56:20|91058|91008|91058.7|91008.7|91060.2|91010.2|91058|91008|28
1640624190000|2021-12-27 16:56:30|91059.1|91009.1|91058.6|91008.6|91062.2|91012.2|91057.6|91007.6|25
1640624200000|2021-12-27 16:56:40|91058.3|91008.3|91048.2|90998.2|91058.3|91013.2|91038.2|90995.3|41
1640624210000|2021-12-27 16:56:50|91048|90998|91054.7|91004.7|91057|91017.9|91042.9|90998|43
1640624220000|2021-12-27 16:57:00|91054.9|91004.9|91057.8|91007.8|91058.6|91008.6|91051.7|91001.7|32
1640624230000|2021-12-27 16:57:10|91058.3|91008.3|91057|91007|91059.2|91009.2|91057|91007|37
1640624240000|2021-12-27 16:57:20|91056.9|91006.9|91055.4|91005.4|91057|91007|91055.2|91005.2|21
1640624250000|2021-12-27 16:57:30|91055.6|91005.6|91056.2|91006.2|91056.5|91006.5|91053.9|91003.9|23
1640624260000|2021-12-27 16:57:40|91055.6|91005.6|91052.9|91002.9|91056|91006|91050.7|91000.7|43
1640624270000|2021-12-27 16:57:50|91053.3|91003.3|91051.8|91001.8|91053.3|91003.3|91051.6|91001.6|29
1640624280000|2021-12-27 16:58:00|91051.5|91001.5|91051.4|91001.4|91052.1|91002.1|91051.4|91001.4|18
1640624290000|2021-12-27 16:58:10|91051.3|91001.3|91051.6|91001.6|91051.8|91001.8|91050.6|91000.6|20
1640624300000|2021-12-27 16:58:20|91051.2|91001.2|91052.2|91002.2|91052.4|91002.4|91051.1|91001.1|27
1640624310000|2021-12-27 16:58:30|91052.5|91002.5|91047.5|90997.5|91052.5|91002.5|91046.3|90996.3|34
1640624320000|2021-12-27 16:58:40|91046.9|90996.9|91044|90994|91047.4|90997.4|91042.5|90992.5|26
1640624330000|2021-12-27 16:58:50|91043.9|90993.9|91042.8|90992.8|91043.9|90993.9|91041.9|90991.9|17
1640624340000|2021-12-27 16:59:00|91043|90993|91043.4|90993.4|91043.6|90993.6|91043|90993|20
1640624350000|2021-12-27 16:59:10|91043.3|90993.3|91042.7|90992.7|91044.8|90994.8|91042.5|90992.5|24
1640624360000|2021-12-27 16:59:20|91043|90993|91040.7|90990.7|91043.2|91005.2|91029.6|90990.5|25
1640624370000|2021-12-27 16:59:30|91040.5|90990.5|91039.2|90989.2|91040.9|90990.9|91039.1|90989.1|19
1640624380000|2021-12-27 16:59:40|91039.3|90989.3|91038.6|90988.6|91040|90990|91036.8|90986.8|24
1640624390000|2021-12-27 16:59:50|91038.5|90988.5|91039.8|90989.8|91040.1|90990.1|91038.4|90988.4|21
1640624400000|2021-12-27 17:00:00|91039.9|90989.9|91043.1|90993.1|91043.3|90993.3|91038.9|90988.9|29
1640624410000|2021-12-27 17:00:10|91042.8|90992.8|91042|90992|91043.2|90993.2|91041.2|90991.2|38
1640624420000|2021-12-27 17:00:20|91042.3|90992.3|91041.8|90991.8|91043.1|90993.1|91041.6|90991.6|25
1640624430000|2021-12-27 17:00:30|91041.7|90991.7|91039.2|90989.2|91041.7|90991.7|91038.2|90988.2|24
1640624440000|2021-12-27 17:00:40|91039.8|90989.8|91038.7|90988.7|91040.1|90990.1|91036.1|90986.1|21
1640624450000|2021-12-27 17:00:50|91038.8|90988.8|91036.3|90986.3|91038.8|90988.8|91034.8|90984.8|25
1640624460000|2021-12-27 17:01:00|91036.4|90986.4|91036.1|90986.1|91036.4|90986.4|91035.7|90985.7|11
1640624470000|2021-12-27 17:01:10|91036|90986|91035.5|90985.5|91036.4|90986.4|91035.4|90985.4|9
1640624480000|2021-12-27 17:01:20|91033.7|90983.7|91036.1|90986.1|91036.1|90986.1|91033.7|90983.7|10
1640624490000|2021-12-27 17:01:30|91034.9|90984.9|91035.4|90985.4|91036.2|90986.2|91034.9|90984.9|12
1640624500000|2021-12-27 17:01:40|91035.8|90985.8|91033.2|90983.2|91035.9|90985.9|91031.5|90981.5|28
1640624510000|2021-12-27 17:01:50|91033.4|90983.4|91034.7|90984.7|91035.7|90985.7|91033|90983|26
1640624520000|2021-12-27 17:02:00|91033.4|90983.4|91040.1|90990.1|91040.2|90990.2|91033.4|90983.4|30
1640624530000|2021-12-27 17:02:10|91038.2|90988.2|91041.9|90991.9|91041.9|90991.9|91036.5|90986.5|35
1640624540000|2021-12-27 17:02:20|91041.8|90991.8|91039|90989|91041.8|90991.8|91036.6|90986.6|34
1640624550000|2021-12-27 17:02:30|91039.1|90989.1|91038.5|90988.5|91040.4|90990.4|91038.4|90988.4|28
1640624560000|2021-12-27 17:02:40|91038.2|90988.2|91039.9|90989.9|91039.9|90989.9|91037.9|90987.9|25
1640624570000|2021-12-27 17:02:50|91039.8|90989.8|91040.2|90990.2|91040.2|90990.2|91039.2|90989.2|20
1640624580000|2021-12-27 17:03:00|91040.4|90990.4|91038.2|90988.2|91041.1|90991.1|91037.8|90987.8|22
1640624590000|2021-12-27 17:03:10|91038.1|90988.1|91037.1|90987.1|91039.2|90989.2|91032|90982|28
1640624600000|2021-12-27 17:03:20|91037|90987|91041.3|90991.3|91041.3|90991.3|91037|90987|18
1640624610000|2021-12-27 17:03:30|91040.7|90990.7|91037|90987|91041.1|90991.1|91036.8|90986.8|17
1640624620000|2021-12-27 17:03:40|91037.8|90987.8|91038.2|90988.2|91038.8|90988.8|91037.7|90987.7|11
1640624630000|2021-12-27 17:03:50|91038.5|90988.5|91039.7|90989.7|91040.2|90990.2|91034.6|90984.6|28
1640624640000|2021-12-27 17:04:00|91039.1|90989.1|91040.2|90990.2|91040.2|90990.2|91039.1|90989.1|15
1640624650000|2021-12-27 17:04:10|91040.5|90990.5|91038.7|90988.7|91040.5|90990.5|91036.1|90986.1|26
1640624660000|2021-12-27 17:04:20|91039.1|90989.1|91038.1|90988.1|91039.2|90989.2|91035.5|90985.5|24
1640624670000|2021-12-27 17:04:30|91038.2|90988.2|91037.8|90987.8|91040|90990|91032.8|90982.8|32
1640624680000|2021-12-27 17:04:40|91038.2|90988.2|91037|90987|91038.7|90988.7|91035.5|90985.5|17
1640624690000|2021-12-27 17:04:50|91036.9|90986.9|91038.1|90988.1|91038.4|90988.4|91036.9|90986.9|13
1640624700000|2021-12-27 17:05:00|91037.8|90987.8|91038.3|90988.3|91039.5|90989.5|91033.5|90983.5|37
1640624710000|2021-12-27 17:05:10|91038.2|90988.2|91038.4|90988.4|91038.8|90988.8|91035.8|90985.8|21
1640624720000|2021-12-27 17:05:20|91037.6|90987.6|91033.4|90983.4|91038.3|90988.3|91031.1|90981.1|28
1640624730000|2021-12-27 17:05:30|91033.6|90983.6|91031.8|90981.8|91033.9|90983.9|91031.3|90981.3|17
1640624740000|2021-12-27 17:05:40|91032|90982|91033.2|90983.2|91033.6|90983.6|91031.3|90981.3|28
1640624750000|2021-12-27 17:05:50|91033.4|90983.4|91036.9|90986.9|91036.9|90986.9|91033.4|90983.4|27
1640624760000|2021-12-27 17:06:00|91036.8|90986.8|91040|90990|91040.7|90990.7|91034.7|90984.7|44
1640624770000|2021-12-27 17:06:10|91040.1|90990.1|91038.4|90988.4|91040.1|90990.1|91037.2|90987.2|29
1640624780000|2021-12-27 17:06:20|91039.1|90989.1|91043.4|90993.4|91044.4|90994.4|91039.1|90989.1|31
1640624790000|2021-12-27 17:06:30|91043.3|90993.3|91043.5|90993.5|91044.1|90994.1|91043.1|90993.1|18
1640624800000|2021-12-27 17:06:40|91043.8|90993.8|91043.2|90993.2|91045.6|90995.6|91041|90991|18
1640624810000|2021-12-27 17:06:50|91043|90993|91044.3|90994.3|91044.3|90994.3|91041.8|90991.8|18
1640624820000|2021-12-27 17:07:00|91044.4|90994.4|91043.3|90993.3|91044.5|90994.5|91042.2|90992.2|26
1640624830000|2021-12-27 17:07:10|91043|90993|91051.1|91001.1|91053.2|91003.2|91042.7|90992.7|29
1640624840000|2021-12-27 17:07:20|91051.3|91001.3|91049.9|90999.9|91052.1|91002.1|91048.8|90998.8|22
1640624850000|2021-12-27 17:07:30|91049.1|90999.1|91043|90993|91049.6|90999.6|91043|90993|24
1640624860000|2021-12-27 17:07:40|91043.6|90993.6|91043.5|90993.5|91044.3|90994.3|91042.2|90992.2|28
1640624870000|2021-12-27 17:07:50|91043.4|90993.4|91044.7|90994.7|91044.8|90994.8|91043.1|90993.1|14
1640624880000|2021-12-27 17:08:00|91044.5|90994.5|91045.7|90995.7|91045.9|90995.9|91044.5|90994.5|17
1640624890000|2021-12-27 17:08:10|91045.4|90995.4|91044.7|90994.7|91045.9|90995.9|91043.9|90993.9|16
1640624900000|2021-12-27 17:08:20|91046.7|90996.7|91042|90992|91046.7|90996.7|91036.6|90986.6|29
1640624910000|2021-12-27 17:08:30|91041.8|90991.8|91042|90992|91043.4|90993.4|91040.9|90990.9|33
1640624920000|2021-12-27 17:08:40|91042.1|90992.1|91043.8|90993.8|91046.1|90996.1|91041.6|90991.6|23
1640624930000|2021-12-27 17:08:50|91043.9|90993.9|91044.1|90994.1|91044.7|90994.7|91043.9|90993.9|15
1640624940000|2021-12-27 17:09:00|91044.5|90994.5|91041.2|90991.2|91047.7|90997.7|91041.2|90991.2|34
1640624950000|2021-12-27 17:09:10|91041.6|90991.6|91038.9|90988.9|91041.6|90991.6|91038.9|90988.9|17
1640624960000|2021-12-27 17:09:20|91038.8|90988.8|91037.9|90987.9|91038.8|90988.8|91034|90984|21
1640624970000|2021-12-27 17:09:30|91038.3|90988.3|91038|90988|91038.9|90988.9|91037.5|90987.5|21
1640624980000|2021-12-27 17:09:40|91037.8|90987.8|91045.2|90995.2|91045.2|90995.2|91037.8|90987.8|15
1640624990000|2021-12-27 17:09:50|91047.7|90997.7|91043.5|90993.5|91047.9|90997.9|91042.7|90992.7|38
1640625000000|2021-12-27 17:10:00|91042.9|90992.9|91045.8|90995.8|91045.8|90995.8|91040.9|90990.9|23
1640625010000|2021-12-27 17:10:10|91046|90996|91042.7|90992.7|91046.2|90996.2|91042.7|90992.7|24
1640625020000|2021-12-27 17:10:20|91043.8|90993.8|91045.1|90995.1|91045.8|90995.8|91042.6|90992.6|30
1640625030000|2021-12-27 17:10:30|91045.9|90995.9|91046.2|90996.2|91046.8|90996.8|91044.5|90994.5|26
1640625040000|2021-12-27 17:10:40|91046.1|90996.1|91043.8|90993.8|91047.5|90997.5|91043.6|90993.6|29
1640625050000|2021-12-27 17:10:50|91045|90995|91047.2|90997.2|91051.1|91001.1|91045|90995|27
1640625060000|2021-12-27 17:11:00|91048.2|90998.2|91048.2|90998.2|91049.5|90999.5|91047.7|90997.7|23
1640625070000|2021-12-27 17:11:10|91047.7|90997.7|91048.3|90998.3|91048.7|90998.7|91047.7|90997.7|15
1640625080000|2021-12-27 17:11:20|91048.5|90998.5|91049.8|90999.8|91049.8|90999.8|91047.2|90997.2|23
1640625090000|2021-12-27 17:11:30|91049.2|90999.2|91048.9|90998.9|91049.2|90999.2|91048.3|90998.3|12
1640625100000|2021-12-27 17:11:40|91048.5|90998.5|91049.1|90999.1|91049.6|90999.6|91045.8|90995.8|12
1640625110000|2021-12-27 17:11:50|91046.1|90996.1|91050|91000|91050.7|91000.7|91046.1|90996.1|27
1640625120000|2021-12-27 17:12:00|91050.1|91000.1|91050.2|91000.2|91051.2|91001.2|91050|91000|20
1640625130000|2021-12-27 17:12:10|91049.6|90999.6|91049.7|90999.7|91050.9|91000.9|91049.6|90999.6|15
1640625140000|2021-12-27 17:12:20|91050.7|91000.7|91050.8|91000.8|91053|91003|91050.1|91000.1|21
1640625150000|2021-12-27 17:12:30|91050.9|91000.9|91054.5|91004.5|91054.5|91004.5|91050.8|91000.8|14
1640625160000|2021-12-27 17:12:40|91053.5|91003.5|91051.4|91001.4|91053.6|91003.6|91051|91001|20
1640625170000|2021-12-27 17:12:50|91052.4|91002.4|91053.6|91003.6|91054.1|91004.1|91052.3|91002.3|21
1640625180000|2021-12-27 17:13:00|91054.2|91004.2|91051.1|91001.1|91054.2|91004.2|91050.4|91000.4|9
1640625190000|2021-12-27 17:13:10|91051.2|91001.2|91051.8|91001.8|91052.5|91002.5|91050.6|91000.6|15
1640625200000|2021-12-27 17:13:20|91051.3|91001.3|91049.6|90999.6|91051.9|91001.9|91049.2|90999.2|31
1640625210000|2021-12-27 17:13:30|91051.4|91001.4|91047.3|90997.3|91051.4|91001.4|91045.8|90995.8|28
1640625220000|2021-12-27 17:13:40|91046.1|90996.1|91047.6|90997.6|91048.3|90998.3|91045.1|90995.1|19
1640625230000|2021-12-27 17:13:50|91047.3|90997.3|91045.9|90995.9|91048.3|90998.3|91045.9|90995.9|17
1640625240000|2021-12-27 17:14:00|91046.4|90996.4|91046.5|90996.5|91047|90997|91046.3|90996.3|17
1640625250000|2021-12-27 17:14:10|91046.8|90996.8|91046.8|90996.8|91047.4|90997.4|91046|90996|18
1640625260000|2021-12-27 17:14:20|91046.9|90996.9|91047.2|90997.2|91048|90998|91046.8|90996.8|23
1640625270000|2021-12-27 17:14:30|91047.1|90997.1|91050.3|91000.3|91050.3|91000.3|91044.5|90994.5|34
1640625280000|2021-12-27 17:14:40|91050.2|91000.2|91051.4|91001.4|91051.7|91001.7|91049.8|90999.8|28
1640625290000|2021-12-27 17:14:50|91052.5|91002.5|91051.1|91001.1|91054.5|91004.5|91050.6|91000.6|41
1640625300000|2021-12-27 17:15:00|91051.2|91001.2|91051|91001|91051.5|91001.5|91050.5|91000.5|21
1640625310000|2021-12-27 17:15:10|91050.8|91000.8|91050.9|91000.9|91051.9|91001.9|91050.8|91000.8|14
1640625320000|2021-12-27 17:15:20|91050.6|91000.6|91054|91004|91054|91004|91050.6|91000.6|22
1640625330000|2021-12-27 17:15:30|91054.1|91004.1|91054.8|91004.8|91055.5|91005.5|91054.1|91004.1|28
1640625340000|2021-12-27 17:15:40|91055|91005|91050.9|91000.9|91055|91005|91049.4|90999.4|22
1640625350000|2021-12-27 17:15:50|91051|91001|91052.5|91002.5|91053.3|91003.3|91049.8|90999.8|30
1640625360000|2021-12-27 17:16:00|91052.4|91002.4|91052.8|91002.8|91053.3|91003.3|91052.3|91002.3|20
1640625370000|2021-12-27 17:16:10|91053.2|91003.2|91053.8|91003.8|91054.1|91004.1|91052.6|91002.6|22
1640625380000|2021-12-27 17:16:20|91053.9|91003.9|91053.6|91003.6|91053.9|91003.9|91053.1|91003.1|21
1640625390000|2021-12-27 17:16:30|91053.5|91003.5|91052.6|91002.6|91053.5|91003.5|91052.5|91002.5|30
1640625400000|2021-12-27 17:16:40|91052.9|91002.9|91053.9|91003.9|91054.1|91004.1|91052.7|91002.7|14
1640625410000|2021-12-27 17:16:50|91053.8|91003.8|91054.3|91004.3|91054.8|91004.8|91052.8|91002.8|29
1640625420000|2021-12-27 17:17:00|91054.5|91004.5|91054.2|91004.2|91055.1|91005.1|91054|91004|28
1640625430000|2021-12-27 17:17:10|91054.4|91004.4|91055.8|91005.8|91055.8|91005.8|91053.6|91003.6|20
1640625440000|2021-12-27 17:17:20|91055.9|91005.9|91056.1|91006.1|91057.1|91007.1|91055.1|91005.1|23
1640625450000|2021-12-27 17:17:30|91053.7|91003.7|91054.7|91004.7|91054.8|91004.8|91053.5|91003.5|14
1640625460000|2021-12-27 17:17:40|91055|91005|91053.7|91003.7|91055|91005|91053.3|91003.3|20
1640625470000|2021-12-27 17:17:50|91053.6|91003.6|91054.7|91004.7|91054.7|91004.7|91053.6|91003.6|13
1640625480000|2021-12-27 17:18:00|91054.8|91004.8|91053.8|91003.8|91054.8|91004.8|91053|91003|11
1640625490000|2021-12-27 17:18:10|91053.1|91003.1|91060.1|91010.1|91060.1|91010.1|91053.1|91003.1|22
1640625500000|2021-12-27 17:18:20|91060|91010|91058.8|91008.8|91060.4|91010.4|91058.7|91008.7|27
1640625510000|2021-12-27 17:18:30|91059.1|91009.1|91060.4|91010.4|91060.4|91010.4|91058.5|91008.5|15
1640625520000|2021-12-27 17:18:40|91059.9|91009.9|91065.7|91015.7|91066.4|91016.4|91059.9|91009.9|36
1640625530000|2021-12-27 17:18:50|91065.8|91015.8|91066.5|91016.5|91066.7|91016.7|91065.5|91015.5|21
1640625540000|2021-12-27 17:19:00|91066.7|91016.7|91066.1|91016.1|91066.8|91016.8|91065.6|91015.6|20
1640625550000|2021-12-27 17:19:10|91066|91016|91066.9|91016.9|91067.6|91017.6|91065.7|91015.7|10
1640625560000|2021-12-27 17:19:20|91067.1|91017.1|91065.6|91015.6|91067.2|91017.2|91065.3|91015.3|15
1640625570000|2021-12-27 17:19:30|91066.3|91016.3|91065.9|91015.9|91066.4|91016.4|91065.2|91015.2|9
1640625580000|2021-12-27 17:19:40|91067|91017|91065.4|91015.4|91067|91017|91065.1|91015.1|9
1640625590000|2021-12-27 17:19:50|91065.9|91015.9|91057.8|91007.8|91066.6|91016.6|91057.6|91007.6|40
1640625600000|2021-12-27 17:20:00|91058.3|91008.3|91058.7|91008.7|91059.6|91009.6|91058.3|91008.3|12
1640625610000|2021-12-27 17:20:10|91059.7|91009.7|91058.8|91008.8|91059.7|91009.7|91058.8|91008.8|7
1640625620000|2021-12-27 17:20:20|91059|91009|91056.8|91006.8|91059|91009|91056.5|91006.5|11
1640625630000|2021-12-27 17:20:30|91056.7|91006.7|91056|91006|91056.7|91006.7|91054.6|91004.6|24
1640625640000|2021-12-27 17:20:40|91056.4|91006.4|91050.9|91000.9|91056.4|91006.4|91050.2|91000.2|45
1640625650000|2021-12-27 17:20:50|91050.7|91000.7|91048.4|90998.4|91051.7|91001.7|91047.9|90997.9|34
1640625660000|2021-12-27 17:21:00|91048.2|90998.2|91047.8|90997.8|91048.3|90998.3|91047.1|90997.1|20
1640625670000|2021-12-27 17:21:10|91047.6|90997.6|91048.1|90998.1|91048.7|90998.7|91047.6|90997.6|13
1640625680000|2021-12-27 17:21:20|91048.5|90998.5|91046.1|90996.1|91048.5|90998.5|91045.8|90995.8|12
1640625690000|2021-12-27 17:21:30|91046.4|90996.4|91047.7|90997.7|91047.7|90997.7|91046.2|90996.2|12
1640625700000|2021-12-27 17:21:40|91047.6|90997.6|91045.3|90995.3|91047.6|90997.6|91045.2|90995.2|19
1640625710000|2021-12-27 17:21:50|91045.6|90995.6|91046.2|90996.2|91046.2|90996.2|91045.4|90995.4|15
1640625720000|2021-12-27 17:22:00|91046.8|90996.8|91044.6|90994.6|91046.9|90996.9|91044.4|90994.4|23
1640625730000|2021-12-27 17:22:10|91044.1|90994.1|91044.9|90994.9|91045.7|90995.7|91043.3|90993.3|31
1640625740000|2021-12-27 17:22:20|91044.7|90994.7|91043.9|90993.9|91045.1|90995.1|91042.1|90992.1|12
1640625750000|2021-12-27 17:22:30|91044.4|90994.4|91044.4|90994.4|91045|90995|91044.4|90994.4|6
1640625760000|2021-12-27 17:22:40|91044.2|90994.2|91044.3|90994.3|91044.7|90994.7|91042.6|90992.6|6
1640625770000|2021-12-27 17:22:50|91044.4|90994.4|91044.4|90994.4|91045.7|90995.7|91044.4|90994.4|17
1640625780000|2021-12-27 17:23:00|91044.3|90994.3|91044.3|90994.3|91045.1|90995.1|91042.4|90992.4|39
1640625790000|2021-12-27 17:23:10|91043.8|90993.8|91045.5|90995.5|91047.5|90997.5|91043.8|90993.8|35
1640625800000|2021-12-27 17:23:20|91045.2|90995.2|91047.1|90997.1|91047.4|90997.4|91045.1|90995.1|26
1640625810000|2021-12-27 17:23:30|91047.2|90997.2|91045.2|90995.2|91047.2|90997.2|91044.6|90994.6|14
1640625820000|2021-12-27 17:23:40|91044.6|90994.6|91046.3|90996.3|91046.3|90996.3|91043.8|90993.8|20
1640625830000|2021-12-27 17:23:50|91046.4|90996.4|91045|90995|91046.4|90996.4|91043.6|90993.6|17
1640625840000|2021-12-27 17:24:00|91044.7|90994.7|91044.9|90994.9|91045.9|90995.9|91044.1|90994.1|17
1640625850000|2021-12-27 17:24:10|91044.7|90994.7|91045.1|90995.1|91046.2|90996.2|91044.7|90994.7|10
1640625860000|2021-12-27 17:24:20|91045|90995|91046.7|90996.7|91046.9|90996.9|91044.4|90994.4|14
1640625870000|2021-12-27 17:24:30|91046.5|90996.5|91044.8|90994.8|91046.6|90996.6|91044.7|90994.7|21
1640625880000|2021-12-27 17:24:40|91045|90995|91043.7|90993.7|91045.4|90995.4|91043.4|90993.4|30
1640625890000|2021-12-27 17:24:50|91041.9|90991.9|91043.3|90993.3|91045.6|90995.6|91041.9|90991.9|30
1640625900000|2021-12-27 17:25:00|91043.7|90993.7|91046.8|90996.8|91046.8|90996.8|91041.5|90991.5|30
1640625910000|2021-12-27 17:25:10|91047.1|90997.1|91045.2|90995.2|91047.8|90997.8|91045.2|90995.2|35
1640625920000|2021-12-27 17:25:20|91045.3|90995.3|91046.3|90996.3|91046.3|90996.3|91044.1|90994.1|20
1640625930000|2021-12-27 17:25:30|91045.9|90995.9|91047.9|90997.9|91049.5|90999.5|91045.9|90995.9|15
1640625940000|2021-12-27 17:25:40|91047.4|90997.4|91046.1|90996.1|91048.5|90998.5|91046.1|90996.1|15
1640625950000|2021-12-27 17:25:50|91046|90996|91046.8|90996.8|91047.7|90997.7|91045.5|90995.5|20
1640625960000|2021-12-27 17:26:00|91047.2|90997.2|91046|90996|91047.2|90997.2|91044.3|90994.3|20
1640625970000|2021-12-27 17:26:10|91046.2|90996.2|91048|90998|91048.2|90998.2|91046.2|90996.2|17
1640625980000|2021-12-27 17:26:20|91047.7|90997.7|91047.7|90997.7|91047.7|90997.7|91046.9|90996.9|12
1640625990000|2021-12-27 17:26:30|91047.8|90997.8|91046.1|90996.1|91048.4|90998.4|91046.1|90996.1|13
1640626000000|2021-12-27 17:26:40|91045.8|90995.8|91047.4|90997.4|91047.6|90997.6|91045.8|90995.8|18
1640626010000|2021-12-27 17:26:50|91046.7|90996.7|91047.4|90997.4|91048.6|90998.6|91046.5|90996.5|18
1640626020000|2021-12-27 17:27:00|91047.3|90997.3|91048.5|90998.5|91048.5|90998.5|91046.5|90996.5|19
1640626030000|2021-12-27 17:27:10|91047.8|90997.8|91047.2|90997.2|91048.4|90998.4|91046.7|90996.7|15
1640626040000|2021-12-27 17:27:20|91046.8|90996.8|91046.8|90996.8|91047.5|90997.5|91044.6|90994.6|15
1640626050000|2021-12-27 17:27:30|91046.1|90996.1|91045.6|90995.6|91047.2|90997.2|91044.7|90994.7|10
1640626060000|2021-12-27 17:27:40|91045.3|90995.3|91045.7|90995.7|91046.9|90996.9|91045.3|90995.3|13
1640626070000|2021-12-27 17:27:50|91044.5|90994.5|91044.3|90994.3|91044.7|90994.7|91044.1|90994.1|7
1640626080000|2021-12-27 17:28:00|91044.1|90994.1|91046.9|90996.9|91047.3|90997.3|91044.1|90994.1|16
1640626090000|2021-12-27 17:28:10|91046.6|90996.6|91046.6|90996.6|91047.2|90997.2|91045.4|90995.4|13
1640626100000|2021-12-27 17:28:20|91046.4|90996.4|91049.8|90999.8|91049.8|90999.8|91045.8|90995.8|22
1640626110000|2021-12-27 17:28:30|91050|91000|91047.3|90997.3|91051.8|91001.8|91047.3|90997.3|19
1640626120000|2021-12-27 17:28:40|91050.4|91000.4|91050.3|91000.3|91051.4|91001.4|91048.7|90998.7|11
1640626130000|2021-12-27 17:28:50|91051.6|91001.6|91058.4|91008.4|91059|91009|91051.1|91001.1|30
1640626140000|2021-12-27 17:29:00|91058.2|91008.2|91058.2|91008.2|91058.7|91008.7|91056.6|91006.6|31
1640626150000|2021-12-27 17:29:10|91058.1|91008.1|91056.6|91006.6|91058.1|91008.1|91056.6|91006.6|13
1640626160000|2021-12-27 17:29:20|91056.7|91006.7|91049.8|90999.8|91056.7|91006.7|91049.8|90999.8|17
1640626170000|2021-12-27 17:29:30|91052.9|91002.9|91060.8|91010.8|91063.7|91013.7|91049.9|90999.9|49
1640626180000|2021-12-27 17:29:40|91060.4|91010.4|91057.6|91007.6|91061|91011|91055.6|91005.6|21
1640626190000|2021-12-27 17:29:50|91057.8|91007.8|91056.8|91006.8|91060.2|91010.2|91055.6|91005.6|17
1640626200000|2021-12-27 17:30:00|91057.1|91007.1|91047.6|90997.6|91057.1|91007.1|91047.3|90997.3|44
1640626210000|2021-12-27 17:30:10|91051.4|91001.4|91049.7|90999.7|91052.2|91002.2|91047.8|90997.8|39
1640626220000|2021-12-27 17:30:20|91049.6|90999.6|91053.8|91003.8|91060.4|91010.4|91048.7|90998.7|35
1640626230000|2021-12-27 17:30:30|91054|91004|91059.8|91009.8|91060.2|91010.2|91051.4|91001.4|34
1640626240000|2021-12-27 17:30:40|91058.8|91008.8|91057.6|91007.6|91063.4|91013.4|91057|91007|29
1640626250000|2021-12-27 17:30:50|91058.5|91008.5|91057.9|91007.9|91058.5|91008.5|91057|91007|18
1640626260000|2021-12-27 17:31:00|91057.8|91007.8|91057.8|91007.8|91058.7|91008.7|91054.6|91004.6|25
1640626270000|2021-12-27 17:31:10|91058.2|91008.2|91059.5|91009.5|91059.5|91009.5|91058|91008|7
1640626280000|2021-12-27 17:31:20|91058.9|91008.9|91060.9|91010.9|91061|91011|91057.1|91007.1|29
1640626290000|2021-12-27 17:31:30|91061.3|91011.3|91060.1|91010.1|91061.5|91011.5|91058.5|91008.5|14
1640626300000|2021-12-27 17:31:40|91060.4|91010.4|91060.2|91010.2|91060.4|91010.4|91058.6|91008.6|18
1640626310000|2021-12-27 17:31:50|91060.4|91010.4|91064|91014|91065.4|91015.4|91059.7|91009.7|13
1640626320000|2021-12-27 17:32:00|91065.1|91015.1|91066.1|91016.1|91066.7|91016.7|91063.4|91013.4|19
1640626330000|2021-12-27 17:32:10|91066.7|91016.7|91066.5|91016.5|91069.1|91019.1|91065.4|91015.4|25
1640626340000|2021-12-27 17:32:20|91064.8|91014.8|91066.7|91016.7|91067.9|91017.9|91064.8|91014.8|16
1640626350000|2021-12-27 17:32:30|91067.4|91017.4|91067.6|91017.6|91068.6|91018.6|91066.4|91016.4|13
1640626360000|2021-12-27 17:32:40|91066.8|91016.8|91065.7|91015.7|91067.5|91017.5|91064.7|91014.7|17
1640626370000|2021-12-27 17:32:50|91065.3|91015.3|91065.7|91015.7|91065.7|91015.7|91063.9|91013.9|13
1640626380000|2021-12-27 17:33:00|91065.2|91015.2|91065|91015|91066.8|91016.8|91063.4|91013.4|20
1640626390000|2021-12-27 17:33:10|91064.8|91014.8|91064.1|91014.1|91065.8|91015.8|91063.5|91013.5|12
1640626400000|2021-12-27 17:33:20|91064.6|91014.6|91065.3|91015.3|91065.3|91015.3|91062.7|91012.7|11
1640626410000|2021-12-27 17:33:30|91065.4|91015.4|91064.5|91014.5|91065.4|91015.4|91063.5|91013.5|24
1640626420000|2021-12-27 17:33:40|91065.1|91015.1|91064.7|91014.7|91065.3|91015.3|91064.3|91014.3|7
1640626430000|2021-12-27 17:33:50|91066.2|91016.2|91064.2|91014.2|91066.2|91016.2|91063.7|91013.7|7
1640626440000|2021-12-27 17:34:00|91064.5|91014.5|91064.3|91014.3|91066|91016|91063.9|91013.9|18
1640626450000|2021-12-27 17:34:10|91064.1|91014.1|91064.5|91014.5|91064.9|91014.9|91063.7|91013.7|25
1640626460000|2021-12-27 17:34:20|91064|91014|91063.8|91013.8|91064.6|91014.6|91062.6|91012.6|18
1640626470000|2021-12-27 17:34:30|91065|91015|91063.5|91013.5|91065|91015|91062.5|91012.5|20
1640626480000|2021-12-27 17:34:40|91063.7|91013.7|91063.3|91013.3|91064.6|91014.6|91060.9|91010.9|17
1640626490000|2021-12-27 17:34:50|91063.4|91013.4|91064.6|91014.6|91066.9|91016.9|91063.4|91013.4|13
1640626500000|2021-12-27 17:35:00|91063.7|91013.7|91065.2|91015.2|91065.5|91015.5|91063.7|91013.7|10
1640626510000|2021-12-27 17:35:10|91064.7|91014.7|91070|91020|91071.6|91021.6|91062.4|91012.4|36
1640626520000|2021-12-27 17:35:20|91069.8|91019.8|91070.1|91020.1|91070.1|91020.1|91069|91019|20
1640626530000|2021-12-27 17:35:30|91070.2|91020.2|91072.1|91022.1|91073.2|91023.2|91070|91020|28
1640626540000|2021-12-27 17:35:40|91071.4|91021.4|91073|91023|91073.3|91023.3|91071.4|91021.4|24
1640626550000|2021-12-27 17:35:50|91072.8|91022.8|91075.3|91025.3|91076|91026|91071.9|91021.9|30
1640626560000|2021-12-27 17:36:00|91075.2|91025.2|91076.9|91026.9|91077.5|91027.5|91075.2|91025.2|16
1640626570000|2021-12-27 17:36:10|91076|91026|91080.5|91030.5|91080.5|91030.5|91076|91026|35
1640626580000|2021-12-27 17:36:20|91080.4|91030.4|91081.9|91031.9|91081.9|91031.9|91079.5|91029.5|23
1640626590000|2021-12-27 17:36:30|91081.7|91031.7|91083.4|91033.4|91083.6|91033.6|91080.9|91030.9|31
1640626600000|2021-12-27 17:36:40|91083.8|91033.8|91082.5|91032.5|91084.1|91034.1|91082.5|91032.5|13
1640626610000|2021-12-27 17:36:50|91082.7|91032.7|91083.2|91033.2|91084.4|91034.4|91082.3|91032.3|15
1640626620000|2021-12-27 17:37:00|91082.8|91032.8|91081.4|91031.4|91086.6|91036.6|91078.2|91028.2|38
1640626630000|2021-12-27 17:37:10|91081.6|91031.6|91080.6|91030.6|91081.6|91031.6|91078.5|91028.5|29
1640626640000|2021-12-27 17:37:20|91080.7|91030.7|91079.2|91029.2|91081.1|91031.1|91079|91029|23
1640626650000|2021-12-27 17:37:30|91079.1|91029.1|91093.4|91043.4|91099.3|91049.3|91079.1|91029.1|46
1640626660000|2021-12-27 17:37:40|91093.8|91043.8|91094|91044|91095.9|91045.9|91093.3|91043.3|39
1640626670000|2021-12-27 17:37:50|91093.9|91043.9|91095.2|91045.2|91095.3|91045.3|91093.7|91043.7|23
1640626680000|2021-12-27 17:38:00|91096.4|91046.4|91091.1|91041.1|91096.4|91046.4|91090.4|91040.4|22
1640626690000|2021-12-27 17:38:10|91089.5|91039.5|91093.4|91043.4|91093.4|91043.4|91089.5|91039.5|20
1640626700000|2021-12-27 17:38:20|91093.5|91043.5|91093.3|91043.3|91093.5|91043.5|91091.8|91041.8|20
1640626710000|2021-12-27 17:38:30|91093.7|91043.7|91095.2|91045.2|91097.7|91047.7|91091.6|91041.6|20
1640626720000|2021-12-27 17:38:40|91095.4|91045.4|91096.2|91046.2|91098.1|91048.1|91095.4|91045.4|25
1640626730000|2021-12-27 17:38:50|91096.3|91046.3|91097.5|91047.5|91098.4|91048.4|91096.1|91046.1|22
1640626740000|2021-12-27 17:39:00|91097.8|91047.8|91098.7|91048.7|91101.6|91051.6|91097.5|91047.5|32
1640626750000|2021-12-27 17:39:10|91099.4|91049.4|91098.1|91048.1|91101|91051|91097.3|91047.3|19
1640626760000|2021-12-27 17:39:20|91097.4|91047.4|91098.9|91048.9|91098.9|91048.9|91097.1|91047.1|10
1640626770000|2021-12-27 17:39:30|91098.7|91048.7|91097.7|91047.7|91100.5|91050.5|91097.6|91047.6|15
1640626780000|2021-12-27 17:39:40|91097.9|91047.9|91100.3|91050.3|91100.3|91050.3|91097.1|91047.1|17
1640626790000|2021-12-27 17:39:50|91099.9|91049.9|91094.9|91044.9|91099.9|91049.9|91093.2|91043.2|30
1640626800000|2021-12-27 17:40:00|91092.9|91042.9|91097.7|91047.7|91097.7|91047.7|91092.9|91042.9|23
1640626810000|2021-12-27 17:40:10|91096.2|91046.2|91096.8|91046.8|91099.2|91049.2|91096.2|91046.2|23
1640626820000|2021-12-27 17:40:20|91096.3|91046.3|91097.5|91047.5|91097.5|91047.5|91096.2|91046.2|17
1640626830000|2021-12-27 17:40:30|91097.2|91047.2|91096.5|91046.5|91098.1|91048.1|91094.5|91044.5|21
1640626840000|2021-12-27 17:40:40|91097|91047|91096.2|91046.2|91098.2|91048.2|91094.6|91044.6|12
1640626850000|2021-12-27 17:40:50|91096.9|91046.9|91096.5|91046.5|91096.9|91046.9|91095.3|91045.3|13
1640626860000|2021-12-27 17:41:00|91095.9|91045.9|91098.4|91048.4|91098.4|91048.4|91093.7|91043.7|15
1640626870000|2021-12-27 17:41:10|91098.3|91048.3|91099.4|91049.4|91099.4|91049.4|91097.5|91047.5|12
1640626880000|2021-12-27 17:41:20|91099.3|91049.3|91098.4|91048.4|91099.3|91049.3|91097.6|91047.6|10
1640626890000|2021-12-27 17:41:30|91097.3|91047.3|91097.2|91047.2|91098.7|91048.7|91097.2|91047.2|18
1640626900000|2021-12-27 17:41:40|91096.9|91046.9|91096.8|91046.8|91098.4|91048.4|91095.2|91045.2|23
1640626910000|2021-12-27 17:41:50|91097.5|91047.5|91097.9|91047.9|91098.6|91048.6|91097|91047|19
1640626920000|2021-12-27 17:42:00|91097.8|91047.8|91095.9|91045.9|91098.8|91048.8|91095.1|91045.1|19
1640626930000|2021-12-27 17:42:10|91096|91046|91091.9|91041.9|91096|91046|91091.8|91041.8|15
1640626940000|2021-12-27 17:42:20|91091.2|91041.2|91092.7|91042.7|91093|91043|91091.2|91041.2|11
1640626950000|2021-12-27 17:42:30|91092|91042|91093.5|91043.5|91093.7|91043.7|91092|91042|16
1640626960000|2021-12-27 17:42:40|91091.9|91041.9|91094.2|91044.2|91094.2|91044.2|91090.1|91040.1|22
1640626970000|2021-12-27 17:42:50|91091.4|91041.4|91092.4|91042.4|91094.5|91044.5|91091.4|91041.4|23
1640626980000|2021-12-27 17:43:00|91092.1|91042.1|91093.7|91043.7|91094.7|91044.7|91092.1|91042.1|24
1640626990000|2021-12-27 17:43:10|91093.1|91043.1|91093.8|91043.8|91094.5|91044.5|91092.5|91042.5|22
1640627000000|2021-12-27 17:43:20|91094.6|91044.6|91094.5|91044.5|91097.2|91047.2|91091.9|91041.9|30
1640627010000|2021-12-27 17:43:30|91095.8|91045.8|91098.8|91048.8|91101.1|91051.1|91095.8|91045.8|29
1640627020000|2021-12-27 17:43:40|91098.9|91048.9|91098.6|91048.6|91100.2|91050.2|91097.7|91047.7|19
1640627030000|2021-12-27 17:43:50|91098.5|91048.5|91098.2|91048.2|91099.3|91049.3|91097.4|91047.4|11
1640627040000|2021-12-27 17:44:00|91098.3|91048.3|91096.6|91046.6|91100.4|91050.4|91092.9|91042.9|28
1640627050000|2021-12-27 17:44:10|91095.4|91045.4|91095|91045|91096.3|91046.3|91093.7|91043.7|30
1640627060000|2021-12-27 17:44:20|91095.5|91045.5|91094.5|91044.5|91096.9|91046.9|91094.5|91044.5|14
1640627070000|2021-12-27 17:44:30|91093.6|91043.6|91095.2|91045.2|91095.9|91045.9|91093.6|91043.6|18
1640627080000|2021-12-27 17:44:40|91094|91044|91092|91042|91095|91045|91091|91041|28
1640627090000|2021-12-27 17:44:50|91092.1|91042.1|91092.7|91042.7|91093.2|91043.2|91089|91039|21
1640627100000|2021-12-27 17:45:00|91092.4|91042.4|91092.3|91042.3|91093.2|91043.2|91091|91041|15
1640627110000|2021-12-27 17:45:10|91093.1|91043.1|91093.2|91043.2|91093.9|91043.9|91092.3|91042.3|14
1640627120000|2021-12-27 17:45:20|91093.1|91043.1|91091.6|91041.6|91094.6|91044.6|91090.5|91040.5|14
1640627130000|2021-12-27 17:45:30|91092.7|91042.7|91092.8|91042.8|91093.5|91043.5|91090.9|91040.9|14
1640627140000|2021-12-27 17:45:40|91093|91043|91092.4|91042.4|91093.9|91043.9|91089.5|91039.5|17
1640627150000|2021-12-27 17:45:50|91091.4|91041.4|91094.6|91044.6|91095.1|91045.1|91090.9|91040.9|20
1640627160000|2021-12-27 17:46:00|91094.7|91044.7|91092.7|91042.7|91094.7|91044.7|91092.2|91042.2|18
1640627170000|2021-12-27 17:46:10|91092.9|91042.9|91091.9|91041.9|91094.1|91044.1|91091.6|91041.6|18
1640627180000|2021-12-27 17:46:20|91091.7|91041.7|91090.3|91040.3|91093.7|91043.7|91088.8|91038.8|15
1640627190000|2021-12-27 17:46:30|91093.8|91043.8|91088.2|91038.2|91093.8|91043.8|91086.5|91036.5|25
1640627200000|2021-12-27 17:46:40|91087.8|91037.8|91091.2|91041.2|91091.2|91041.2|91087|91037|11
1640627210000|2021-12-27 17:46:50|91091.1|91041.1|91088.4|91038.4|91091.2|91041.2|91087.6|91037.6|13
1640627220000|2021-12-27 17:47:00|91088.7|91038.7|91087.8|91037.8|91089.7|91039.7|91087|91037|25
1640627230000|2021-12-27 17:47:10|91088.1|91038.1|91089.7|91039.7|91090.4|91040.4|91087.6|91037.6|14
1640627240000|2021-12-27 17:47:20|91087.1|91037.1|91089.6|91039.6|91090.4|91040.4|91087.1|91037.1|33
1640627250000|2021-12-27 17:47:30|91090.2|91040.2|91089.9|91039.9|91091.5|91041.5|91086.2|91036.2|13
1640627260000|2021-12-27 17:47:40|91087.4|91037.4|91089.6|91039.6|91089.7|91039.7|91087.4|91037.4|20
1640627270000|2021-12-27 17:47:50|91089.3|91039.3|91088.3|91038.3|91089.8|91039.8|91086.9|91036.9|19
1640627280000|2021-12-27 17:48:00|91088.2|91038.2|91087.8|91037.8|91089.8|91039.8|91087.8|91037.8|18
1640627290000|2021-12-27 17:48:10|91087.7|91037.7|91089.1|91039.1|91089.1|91039.1|91087.2|91037.2|12
1640627300000|2021-12-27 17:48:20|91088|91038|91085.2|91035.2|91088.6|91038.6|91081.5|91031.5|18
1640627310000|2021-12-27 17:48:30|91085.9|91035.9|91084.3|91034.3|91086.9|91036.9|91082.3|91032.3|22
1640627320000|2021-12-27 17:48:40|91085.9|91035.9|91079.3|91029.3|91085.9|91035.9|91076.6|91026.6|23
1640627330000|2021-12-27 17:48:50|91079.1|91029.1|91078.9|91028.9|91080.1|91030.1|91076.5|91026.5|22
1640627340000|2021-12-27 17:49:00|91079.5|91029.5|91077.6|91027.6|91079.5|91029.5|91077.3|91027.3|18
1640627350000|2021-12-27 17:49:10|91077.7|91027.7|91078.5|91028.5|91078.5|91028.5|91077.4|91027.4|14
1640627360000|2021-12-27 17:49:20|91079.2|91029.2|91079.4|91029.4|91080|91030|91078.3|91028.3|7
1640627370000|2021-12-27 17:49:30|91079.2|91029.2|91078.6|91028.6|91080.1|91030.1|91076.4|91026.4|19
1640627380000|2021-12-27 17:49:40|91077.7|91027.7|91082.7|91032.7|91083.1|91033.1|91077.7|91027.7|26
1640627390000|2021-12-27 17:49:50|91082.5|91032.5|91082.1|91032.1|91083|91033|91081.1|91031.1|30
1640627400000|2021-12-27 17:50:00|91082.2|91032.2|91084.9|91034.9|91084.9|91034.9|91082.2|91032.2|21
1640627410000|2021-12-27 17:50:10|91085.3|91035.3|91085.9|91035.9|91085.9|91035.9|91083.4|91033.4|9
1640627420000|2021-12-27 17:50:20|91084.2|91034.2|91086.5|91036.5|91086.8|91036.8|91084.1|91034.1|15
1640627430000|2021-12-27 17:50:30|91086.1|91036.1|91083|91033|91086.8|91036.8|91081.5|91031.5|8
1640627440000|2021-12-27 17:50:40|91083.2|91033.2|91086.4|91036.4|91087.4|91037.4|91083.2|91033.2|8
1640627450000|2021-12-27 17:50:50|91086.1|91036.1|91084.9|91034.9|91087.3|91037.3|91084.9|91034.9|7
1640627460000|2021-12-27 17:51:00|91085.7|91035.7|91083.1|91033.1|91085.8|91035.8|91080.9|91030.9|29
1640627470000|2021-12-27 17:51:10|91083.7|91033.7|91083.6|91033.6|91084.7|91034.7|91082.2|91032.2|13
1640627480000|2021-12-27 17:51:20|91084.6|91034.6|91084.2|91034.2|91084.9|91034.9|91083|91033|15
1640627490000|2021-12-27 17:51:30|91086.4|91036.4|91081.9|91031.9|91087.6|91037.6|91081.6|91031.6|9
1640627500000|2021-12-27 17:51:40|91083|91033|91086.8|91036.8|91086.8|91036.8|91081.3|91031.3|23
1640627510000|2021-12-27 17:51:50|91086|91036|91087.1|91037.1|91089.4|91039.4|91085|91035|17
1640627520000|2021-12-27 17:52:00|91086.6|91036.6|91087.2|91037.2|91088.5|91038.5|91086.6|91036.6|19
1640627530000|2021-12-27 17:52:10|91087.7|91037.7|91086.2|91036.2|91088.6|91038.6|91085.1|91035.1|21
1640627540000|2021-12-27 17:52:20|91086.3|91036.3|91085.9|91035.9|91089.2|91039.2|91084.2|91034.2|28
1640627550000|2021-12-27 17:52:30|91085|91035|91088.5|91038.5|91088.5|91038.5|91085|91035|8
1640627560000|2021-12-27 17:52:40|91085.7|91035.7|91086|91036|91088|91038|91082.6|91032.6|16
1640627570000|2021-12-27 17:52:50|91084.3|91034.3|91084|91034|91086.2|91036.2|91083.4|91033.4|13
1640627580000|2021-12-27 17:53:00|91083.7|91033.7|91081.4|91031.4|91085.6|91035.6|91081.4|91031.4|26
1640627590000|2021-12-27 17:53:10|91081.3|91031.3|91083|91033|91083.8|91033.8|91081.3|91031.3|18
1640627600000|2021-12-27 17:53:20|91083.1|91033.1|91084.9|91034.9|91085.6|91035.6|91082|91032|15
1640627610000|2021-12-27 17:53:30|91085.2|91035.2|91083.8|91033.8|91085.3|91035.3|91080.3|91030.3|27
1640627620000|2021-12-27 17:53:40|91080.7|91030.7|91079.1|91029.1|91080.7|91030.7|91074.3|91024.3|39
1640627630000|2021-12-27 17:53:50|91077.4|91027.4|91079.6|91029.6|91079.8|91029.8|91076.9|91026.9|20
1640627640000|2021-12-27 17:54:00|91079.3|91029.3|91080.3|91030.3|91080.7|91030.7|91079.1|91029.1|16
1640627650000|2021-12-27 17:54:10|91082|91032|91080.7|91030.7|91082|91032|91079.6|91029.6|24
1640627660000|2021-12-27 17:54:20|91081|91031|91079.9|91029.9|91083.6|91033.6|91079.9|91029.9|32
1640627670000|2021-12-27 17:54:30|91079.1|91029.1|91080.5|91030.5|91082|91032|91078.3|91028.3|22
1640627680000|2021-12-27 17:54:40|91080.7|91030.7|91079.4|91029.4|91081|91031|91079.1|91029.1|28
1640627690000|2021-12-27 17:54:50|91079.2|91029.2|91079.5|91029.5|91079.8|91029.8|91078.5|91028.5|17
1640627700000|2021-12-27 17:55:00|91079.4|91029.4|91080.3|91030.3|91081.3|91031.3|91077.4|91027.4|31
1640627710000|2021-12-27 17:55:10|91081.1|91031.1|91079|91029|91082|91032|91079|91029|19
1640627720000|2021-12-27 17:55:20|91079.1|91029.1|91080.1|91030.1|91081.7|91031.7|91077.6|91027.6|37
1640627730000|2021-12-27 17:55:30|91083.7|91033.7|91080.1|91030.1|91083.9|91033.9|91079.5|91029.5|19
1640627740000|2021-12-27 17:55:40|91079.3|91029.3|91080.9|91030.9|91082.5|91032.5|91079.3|91029.3|12
1640627750000|2021-12-27 17:55:50|91080.8|91030.8|91082.4|91032.4|91082.4|91032.4|91080.4|91030.4|27
1640627760000|2021-12-27 17:56:00|91082.5|91032.5|91083.4|91033.4|91083.9|91033.9|91081.9|91031.9|18
1640627770000|2021-12-27 17:56:10|91084.3|91034.3|91082.7|91032.7|91084.3|91034.3|91079.5|91029.5|14
1640627780000|2021-12-27 17:56:20|91081.6|91031.6|91081.1|91031.1|91083.5|91033.5|91080.8|91030.8|13
1640627790000|2021-12-27 17:56:30|91081.5|91031.5|91082.3|91032.3|91082.6|91032.6|91080.7|91030.7|30
1640627800000|2021-12-27 17:56:40|91081.8|91031.8|91081.3|91031.3|91083|91033|91080.2|91030.2|25
1640627810000|2021-12-27 17:56:50|91081.6|91031.6|91083.6|91033.6|91084.3|91034.3|91081.3|91031.3|28
1640627820000|2021-12-27 17:57:00|91082.1|91032.1|91082.2|91032.2|91083.3|91033.3|91079.5|91029.5|40
1640627830000|2021-12-27 17:57:10|91083.1|91033.1|91082.5|91032.5|91084.6|91034.6|91080.7|91030.7|30
1640627840000|2021-12-27 17:57:20|91081.1|91031.1|91080.3|91030.3|91082.2|91032.2|91076.5|91026.5|44
1640627850000|2021-12-27 17:57:30|91080.2|91030.2|91081.6|91031.6|91082.5|91032.5|91079.1|91029.1|30
1640627860000|2021-12-27 17:57:40|91082.2|91032.2|91081.6|91031.6|91082.7|91032.7|91080.8|91030.8|20
1640627870000|2021-12-27 17:57:50|91081.9|91031.9|91082.3|91032.3|91083.9|91033.9|91080.9|91030.9|34
1640627880000|2021-12-27 17:58:00|91082.6|91032.6|91081|91031|91082.9|91032.9|91081|91031|32
1640627890000|2021-12-27 17:58:10|91080.9|91030.9|91080.8|91030.8|91082.2|91032.2|91079.9|91029.9|27
1640627900000|2021-12-27 17:58:20|91081.3|91031.3|91081.2|91031.2|91083.4|91033.4|91080.8|91030.8|14
1640627910000|2021-12-27 17:58:30|91082.5|91032.5|91079.3|91029.3|91082.5|91032.5|91078.7|91028.7|24
1640627920000|2021-12-27 17:58:40|91082.2|91032.2|91080.4|91030.4|91082.4|91032.4|91079|91029|23
1640627930000|2021-12-27 17:58:50|91081.8|91031.8|91082.9|91032.9|91083.8|91033.8|91080.8|91030.8|20
1640627940000|2021-12-27 17:59:00|91080.7|91030.7|91077.8|91027.8|91080.7|91030.7|91077.8|91027.8|24
1640627950000|2021-12-27 17:59:10|91078|91028|91077.3|91027.3|91079.3|91029.3|91077.3|91027.3|13
1640627960000|2021-12-27 17:59:20|91076.9|91026.9|91078.6|91028.6|91080.4|91030.4|91076.5|91026.5|16
1640627970000|2021-12-27 17:59:30|91078.4|91028.4|91071.3|91021.3|91079.5|91029.5|91068.1|91018.1|25
1640627980000|2021-12-27 17:59:40|91071.2|91021.2|91074.6|91024.6|91074.6|91024.6|91070.9|91020.9|26
1640627990000|2021-12-27 17:59:50|91074.5|91024.5|91075|91025|91075|91025|91071.6|91021.6|27
1640628000000|2021-12-27 18:00:00|91075.5|91025.5|91079.4|91029.4|91081.4|91031.4|91072.9|91022.9|48
1640628010000|2021-12-27 18:00:10|91078.7|91028.7|91079.5|91029.5|91079.8|91029.8|91078.2|91028.2|21
1640628020000|2021-12-27 18:00:20|91079.3|91029.3|91078.9|91028.9|91079.3|91029.3|91077.7|91027.7|18
1640628030000|2021-12-27 18:00:30|91078.4|91028.4|91079.4|91029.4|91080.4|91030.4|91077.2|91027.2|24
1640628040000|2021-12-27 18:00:40|91079.1|91029.1|91079.4|91029.4|91081.1|91031.1|91079.1|91029.1|17
1640628050000|2021-12-27 18:00:50|91079.7|91029.7|91079.6|91029.6|91079.8|91029.8|91078.9|91028.9|9
1640628060000|2021-12-27 18:01:00|91079.8|91029.8|91079.7|91029.7|91083.1|91033.1|91078.6|91028.6|28
1640628070000|2021-12-27 18:01:10|91078.5|91028.5|91080.4|91030.4|91081.5|91031.5|91078.5|91028.5|26
1640628080000|2021-12-27 18:01:20|91080.3|91030.3|91080.5|91030.5|91081.2|91031.2|91080|91030|25
1640628090000|2021-12-27 18:01:30|91080.6|91030.6|91079|91029|91081.3|91031.3|91079|91029|17
1640628100000|2021-12-27 18:01:40|91078.8|91028.8|91072.4|91022.4|91080.6|91030.6|91071.2|91021.2|29
1640628110000|2021-12-27 18:01:50|91071.6|91021.6|91073.6|91023.6|91074.3|91024.3|91071.6|91021.6|47
1640628120000|2021-12-27 18:02:00|91073.2|91023.2|91081.1|91031.1|91081.7|91031.7|91072.5|91022.5|38
1640628130000|2021-12-27 18:02:10|91081|91031|91080.5|91030.5|91086|91036|91080.1|91030.1|58
1640628140000|2021-12-27 18:02:20|91080.6|91030.6|91080.6|91030.6|91081.6|91031.6|91077.6|91027.6|38
1640628150000|2021-12-27 18:02:30|91080.8|91030.8|91083.5|91033.5|91083.5|91033.5|91080.4|91030.4|38
1640628160000|2021-12-27 18:02:40|91083.7|91033.7|91082.2|91032.2|91083.7|91033.7|91079.4|91029.4|32
1640628170000|2021-12-27 18:02:50|91082.5|91032.5|91084.2|91034.2|91084.7|91034.7|91081.6|91031.6|30
1640628180000|2021-12-27 18:03:00|91084.3|91034.3|91065|91015|91084.4|91034.4|91062.3|91012.3|54
1640628190000|2021-12-27 18:03:10|91065.2|91015.2|91061.7|91011.7|91065.6|91015.6|91061.1|91011.1|42
1640628200000|2021-12-27 18:03:20|91062.7|91012.7|91064.7|91014.7|91064.7|91014.7|91062.3|91012.3|41
1640628210000|2021-12-27 18:03:30|91064.5|91014.5|91065.1|91015.1|91067.2|91017.2|91062.2|91012.2|54
1640628220000|2021-12-27 18:03:40|91064.9|91014.9|91066.1|91016.1|91066.3|91016.3|91064.4|91014.4|50
1640628230000|2021-12-27 18:03:50|91065.9|91015.9|91065.5|91015.5|91066.8|91016.8|91064.3|91014.3|34
1640628240000|2021-12-27 18:04:00|91064.6|91014.6|91063.5|91013.5|91065.5|91015.5|91060.4|91010.4|36
1640628250000|2021-12-27 18:04:10|91063.9|91013.9|91062.9|91012.9|91063.9|91013.9|91061.3|91011.3|29
1640628260000|2021-12-27 18:04:20|91062.7|91012.7|91062.3|91012.3|91063|91013|91061.5|91011.5|14
1640628270000|2021-12-27 18:04:30|91062.9|91012.9|91061.7|91011.7|91062.9|91012.9|91060.5|91010.5|11
1640628280000|2021-12-27 18:04:40|91061.5|91011.5|91058.6|91008.6|91062|91012|91058.5|91008.5|15
1640628290000|2021-12-27 18:04:50|91063.4|91013.4|91061.7|91011.7|91063.4|91013.4|91059.4|91009.4|10
1640628300000|2021-12-27 18:05:00|91061.2|91011.2|91060.4|91010.4|91061.6|91011.6|91060|91010|21
1640628310000|2021-12-27 18:05:10|91060.5|91010.5|91062.8|91012.8|91063.8|91013.8|91060.5|91010.5|26
1640628320000|2021-12-27 18:05:20|91063.1|91013.1|91060.9|91010.9|91063.1|91013.1|91060.9|91010.9|38
1640628330000|2021-12-27 18:05:30|91060.8|91010.8|91061.5|91011.5|91062.4|91012.4|91060|91010|33
1640628340000|2021-12-27 18:05:40|91061.4|91011.4|91062.2|91012.2|91062.6|91012.6|91060.9|91010.9|30
1640628350000|2021-12-27 18:05:50|91061.1|91011.1|91061.8|91011.8|91063.2|91013.2|91060.8|91010.8|19
1640628360000|2021-12-27 18:06:00|91060.7|91010.7|91062.2|91012.2|91062.4|91012.4|91059.8|91009.8|31
1640628370000|2021-12-27 18:06:10|91061.5|91011.5|91061.9|91011.9|91063.1|91013.1|91061.2|91011.2|50
1640628380000|2021-12-27 18:06:20|91062.4|91012.4|91062.2|91012.2|91062.9|91012.9|91061.4|91011.4|25
1640628390000|2021-12-27 18:06:30|91062.1|91012.1|91063|91013|91063.8|91013.8|91060.9|91010.9|39
1640628400000|2021-12-27 18:06:40|91062.5|91012.5|91062|91012|91063.7|91013.7|91061.9|91011.9|29
1640628410000|2021-12-27 18:06:50|91061.9|91011.9|91063|91013|91063.1|91013.1|91061.5|91011.5|22
1640628420000|2021-12-27 18:07:00|91062.8|91012.8|91062.3|91012.3|91063.8|91013.8|91060.9|91010.9|20
1640628430000|2021-12-27 18:07:10|91062.4|91012.4|91060.7|91010.7|91063|91013|91058.9|91008.9|32
1640628440000|2021-12-27 18:07:20|91060.8|91010.8|91060.9|91010.9|91063.4|91013.4|91059.2|91009.2|32
1640628450000|2021-12-27 18:07:30|91060.5|91010.5|91062.8|91012.8|91063.1|91013.1|91060.5|91010.5|25
1640628460000|2021-12-27 18:07:40|91062.7|91012.7|91062.5|91012.5|91063.2|91013.2|91062|91012|13
1640628470000|2021-12-27 18:07:50|91062|91012|91062.5|91012.5|91065.3|91015.3|91062|91012|21
1640628480000|2021-12-27 18:08:00|91066.5|91016.5|91063.8|91013.8|91066.7|91016.7|91063.4|91013.4|17
1640628490000|2021-12-27 18:08:10|91063.7|91013.7|91065.9|91015.9|91066.6|91016.6|91063.7|91013.7|16
1640628500000|2021-12-27 18:08:20|91065.7|91015.7|91065.7|91015.7|91066.4|91016.4|91063.8|91013.8|23
1640628510000|2021-12-27 18:08:30|91065.9|91015.9|91064.7|91014.7|91065.9|91015.9|91064.3|91014.3|18
1640628520000|2021-12-27 18:08:40|91064.4|91014.4|91065.2|91015.2|91065.4|91015.4|91064.2|91014.2|19
1640628530000|2021-12-27 18:08:50|91064.9|91014.9|91064.8|91014.8|91066.7|91016.7|91063.5|91013.5|20
1640628540000|2021-12-27 18:09:00|91065|91015|91064.2|91014.2|91067.2|91017.2|91063.8|91013.8|26
1640628550000|2021-12-27 18:09:10|91062.9|91012.9|91062.7|91012.7|91064.2|91014.2|91061.6|91011.6|28
1640628560000|2021-12-27 18:09:20|91061.9|91011.9|91063.1|91013.1|91064|91014|91061.8|91011.8|24
1640628570000|2021-12-27 18:09:30|91062.1|91012.1|91061.1|91011.1|91064.8|91014.8|91059.5|91009.5|34
1640628580000|2021-12-27 18:09:40|91061.8|91011.8|91061.9|91011.9|91062.7|91012.7|91060.5|91010.5|40
1640628590000|2021-12-27 18:09:50|91062.1|91012.1|91062.4|91012.4|91063.5|91013.5|91062|91012|26
1640628600000|2021-12-27 18:10:00|91062.8|91012.8|91058.4|91008.4|91063.3|91013.3|91058.4|91008.4|35
1640628610000|2021-12-27 18:10:10|91059|91009|91058.6|91008.6|91061.5|91011.5|91058.6|91008.6|16
1640628620000|2021-12-27 18:10:20|91059.1|91009.1|91059.7|91009.7|91060.7|91010.7|91058.5|91008.5|12
1640628630000|2021-12-27 18:10:30|91059.8|91009.8|91059.7|91009.7|91060.4|91010.4|91058.1|91008.1|18
1640628640000|2021-12-27 18:10:40|91057.5|91007.5|91058|91008|91059.6|91009.6|91057.5|91007.5|14
1640628650000|2021-12-27 18:10:50|91058.3|91008.3|91058.7|91008.7|91060.7|91010.7|91058.3|91008.3|10
1640628660000|2021-12-27 18:11:00|91058.6|91008.6|91057.8|91007.8|91058.8|91008.8|91054.7|91004.7|28
1640628670000|2021-12-27 18:11:10|91056.1|91006.1|91056.5|91006.5|91057.1|91007.1|91055.6|91005.6|26
1640628680000|2021-12-27 18:11:20|91056|91006|91056.9|91006.9|91059.2|91009.2|91056|91006|30
1640628690000|2021-12-27 18:11:30|91057.9|91007.9|91059.2|91009.2|91059.8|91009.8|91056.6|91006.6|30
1640628700000|2021-12-27 18:11:40|91058.9|91008.9|91059.2|91009.2|91059.4|91009.4|91058.2|91008.2|30
1640628710000|2021-12-27 18:11:50|91059.1|91009.1|91058.7|91008.7|91059.6|91009.6|91057.1|91007.1|31
1640628720000|2021-12-27 18:12:00|91058.9|91008.9|91052.9|91002.9|91059.1|91009.1|91052.9|91002.9|34
1640628730000|2021-12-27 18:12:10|91054.7|91004.7|91055.8|91005.8|91056.2|91006.2|91053.9|91003.9|24
1640628740000|2021-12-27 18:12:20|91057.1|91007.1|91056|91006|91057.1|91007.1|91054.7|91004.7|31
1640628750000|2021-12-27 18:12:30|91056.2|91006.2|91048.2|90998.2|91056.2|91006.2|91048.2|90998.2|49
1640628760000|2021-12-27 18:12:40|91048.9|90998.9|91052|91002|91052.1|91002.1|91048.7|90998.7|39
1640628770000|2021-12-27 18:12:50|91052.4|91002.4|91051.1|91001.1|91053|91003|91050.3|91000.3|33
1640628780000|2021-12-27 18:13:00|91051.3|91001.3|91051|91001|91052.5|91002.5|91050.5|91000.5|46
1640628790000|2021-12-27 18:13:10|91050.8|91000.8|91052|91002|91052.3|91002.3|91049.5|90999.5|28
1640628800000|2021-12-27 18:13:20|91050.5|91000.5|91051.4|91001.4|91051.9|91001.9|91049.7|90999.7|37
1640628810000|2021-12-27 18:13:30|91050.4|91000.4|91048.5|90998.5|91051|91001|91046.4|90996.4|63
1640628820000|2021-12-27 18:13:40|91048.3|90998.3|91049|90999|91049.2|90999.2|91047.5|90997.5|52
1640628830000|2021-12-27 18:13:50|91048.9|90998.9|91044.3|90994.3|91048.9|90998.9|91041.8|90991.8|55
1640628840000|2021-12-27 18:14:00|91044.4|90994.4|91042.8|90992.8|91044.9|90994.9|91042.2|90992.2|43
1640628850000|2021-12-27 18:14:10|91043.2|90993.2|91043.2|90993.2|91043.6|90993.6|91042|90992|48
1640628860000|2021-12-27 18:14:20|91042.8|90992.8|91043.5|90993.5|91043.8|90993.8|91042.6|90992.6|25
1640628870000|2021-12-27 18:14:30|91043.4|90993.4|91043.3|90993.3|91044.4|90994.4|91043|90993|31
1640628880000|2021-12-27 18:14:40|91043.4|90993.4|91044.7|90994.7|91044.9|90994.9|91041.9|90991.9|37
1640628890000|2021-12-27 18:14:50|91045.5|90995.5|91047.5|90997.5|91049|90999|91044.3|90994.3|51
1640628900000|2021-12-27 18:15:00|91046.8|90996.8|91045.8|90995.8|91048.1|90998.1|91045.6|90995.6|36
1640628910000|2021-12-27 18:15:10|91045.5|90995.5|91046.2|90996.2|91046.9|90996.9|91045|90995|39
1640628920000|2021-12-27 18:15:20|91046.1|90996.1|91045.9|90995.9|91047.2|90997.2|91045.9|90995.9|38
1640628930000|2021-12-27 18:15:30|91045.5|90995.5|91046.6|90996.6|91048.1|90998.1|91045.5|90995.5|40
1640628940000|2021-12-27 18:15:40|91046.7|90996.7|91046.9|90996.9|91048.1|90998.1|91046.3|90996.3|33
1640628950000|2021-12-27 18:15:50|91046.1|90996.1|91046|90996|91047.3|90997.3|91044.3|90994.3|47
1640628960000|2021-12-27 18:16:00|91046.1|90996.1|91045.1|90995.1|91048.6|90998.6|91044.4|90994.4|43
1640628970000|2021-12-27 18:16:10|91045.2|90995.2|91042.9|90992.9|91045.3|90995.3|91040.1|90990.1|22
1640628980000|2021-12-27 18:16:20|91042.8|90992.8|91042.8|90992.8|91043.2|90993.2|91041.6|90991.6|36
1640628990000|2021-12-27 18:16:30|91042.5|90992.5|91042.8|90992.8|91043.9|90993.9|91042.3|90992.3|27
1640629000000|2021-12-27 18:16:40|91043.1|90993.1|91041.2|90991.2|91043.7|90993.7|91039|90989|43
1640629010000|2021-12-27 18:16:50|91041.7|90991.7|91040.3|90990.3|91041.8|90991.8|91039.3|90989.3|46
1640629020000|2021-12-27 18:17:00|91040.4|90990.4|91041.3|90991.3|91042.2|90992.2|91039.8|90989.8|26
1640629030000|2021-12-27 18:17:10|91041.4|90991.4|91039.2|90989.2|91041.5|90991.5|91038.8|90988.8|32
1640629040000|2021-12-27 18:17:20|91038.6|90988.6|91034.6|90984.6|91038.6|90988.6|91032.6|90982.6|53
1640629050000|2021-12-27 18:17:30|91034.7|90984.7|91035.9|90985.9|91036.4|90986.4|91034|90984|37
1640629060000|2021-12-27 18:17:40|91036.5|90986.5|91035.4|90985.4|91036.5|90986.5|91032.8|90982.8|33
1640629070000|2021-12-27 18:17:50|91035.5|90985.5|91034.2|90984.2|91036.2|90986.2|91034|90984|26
1640629080000|2021-12-27 18:18:00|91034.4|90984.4|91034.9|90984.9|91035.1|90985.1|91033.2|90983.2|39
1640629090000|2021-12-27 18:18:10|91034.4|90984.4|91033.8|90983.8|91034.8|90984.8|91033.6|90983.6|23
1640629100000|2021-12-27 18:18:20|91034.5|90984.5|91033.6|90983.6|91036.1|90986.1|91032.9|90982.9|26
1640629110000|2021-12-27 18:18:30|91033.1|90983.1|91038.9|90988.9|91039|90989|91032.9|90982.9|29
1640629120000|2021-12-27 18:18:40|91038.3|90988.3|91038.5|90988.5|91039.4|90989.4|91037.9|90987.9|37
1640629130000|2021-12-27 18:18:50|91038.6|90988.6|91039.2|90989.2|91040.4|90990.4|91038.4|90988.4|21
1640629140000|2021-12-27 18:19:00|91038.5|90988.5|91041.1|90991.1|91042.5|90992.5|91038.5|90988.5|55
1640629150000|2021-12-27 18:19:10|91041|90991|91042.3|90992.3|91042.6|90992.6|91040.6|90990.6|30
1640629160000|2021-12-27 18:19:20|91042.4|90992.4|91041.4|90991.4|91042.8|90992.8|91041.4|90991.4|14
1640629170000|2021-12-27 18:19:30|91042.6|90992.6|91039.5|90989.5|91043|90993|91038.2|90988.2|17
1640629180000|2021-12-27 18:19:40|91040.1|90990.1|91042.3|90992.3|91042.7|90992.7|91040.1|90990.1|12
1640629190000|2021-12-27 18:19:50|91043.3|90993.3|91041.8|90991.8|91043.3|90993.3|91040.3|90990.3|8
1640629200000|2021-12-27 18:20:00|91041.6|90991.6|91042.2|90992.2|91042.7|90992.7|91041.2|90991.2|16
1640629210000|2021-12-27 18:20:10|91042.9|90992.9|91045.8|90995.8|91045.8|90995.8|91042.9|90992.9|30
1640629220000|2021-12-27 18:20:20|91045.5|90995.5|91033.8|90983.8|91045.5|90995.5|91033.6|90983.6|29
1640629230000|2021-12-27 18:20:30|91033.7|90983.7|91034.1|90984.1|91034.9|90984.9|91033.4|90983.4|23
1640629240000|2021-12-27 18:20:40|91034.5|90984.5|91034.5|90984.5|91035.2|90985.2|91033.8|90983.8|14
1640629250000|2021-12-27 18:20:50|91034|90984|91034.3|90984.3|91034.7|90984.7|91033.7|90983.7|13
1640629260000|2021-12-27 18:21:00|91034.7|90984.7|91033.2|90983.2|91034.7|90984.7|91033.2|90983.2|15
1640629270000|2021-12-27 18:21:10|91032.5|90982.5|91030.5|90980.5|91032.8|90982.8|91028.6|90978.6|24
1640629280000|2021-12-27 18:21:20|91030|90980|91029.7|90979.7|91030.4|90980.4|91028.6|90978.6|17
1640629290000|2021-12-27 18:21:30|91028.7|90978.7|91029.1|90979.1|91029.6|90979.6|91028.7|90978.7|21
1640629300000|2021-12-27 18:21:40|91029|90979|91029.6|90979.6|91030.5|90980.5|91028.3|90978.3|14
1640629310000|2021-12-27 18:21:50|91029.7|90979.7|91029.4|90979.4|91030.9|90980.9|91028.9|90978.9|19
1640629320000|2021-12-27 18:22:00|91029.8|90979.8|91029.4|90979.4|91030.7|90980.7|91029.2|90979.2|24
1640629330000|2021-12-27 18:22:10|91029.3|90979.3|91029.4|90979.4|91030.3|90980.3|91029|90979|16
1640629340000|2021-12-27 18:22:20|91029.5|90979.5|91029.6|90979.6|91029.7|90979.7|91029.2|90979.2|15
1640629350000|2021-12-27 18:22:30|91030.1|90980.1|91030.1|90980.1|91030.5|90980.5|91029.6|90979.6|18
1640629360000|2021-12-27 18:22:40|91029.9|90979.9|91030|90980|91031.3|90981.3|91029.8|90979.8|14
1640629370000|2021-12-27 18:22:50|91030.9|90980.9|91030.3|90980.3|91031.8|90981.8|91030.1|90980.1|13
1640629380000|2021-12-27 18:23:00|91030.2|90980.2|91029|90979|91030.2|90980.2|91028.5|90978.5|23
1640629390000|2021-12-27 18:23:10|91029.2|90979.2|91029.6|90979.6|91029.8|90979.8|91028.1|90978.1|10
1640629400000|2021-12-27 18:23:20|91029.3|90979.3|91029.6|90979.6|91029.9|90979.9|91029.1|90979.1|21
1640629410000|2021-12-27 18:23:30|91029.8|90979.8|91033.3|90983.3|91034|90984|91028.6|90978.6|27
1640629420000|2021-12-27 18:23:40|91033.4|90983.4|91034.2|90984.2|91035.4|90985.4|91033.1|90983.1|21
1640629430000|2021-12-27 18:23:50|91034.5|90984.5|91032.5|90982.5|91034.7|90984.7|91032.2|90982.2|33
1640629440000|2021-12-27 18:24:00|91032.4|90982.4|91034.3|90984.3|91035.3|90985.3|91032.4|90982.4|29
1640629450000|2021-12-27 18:24:10|91034.5|90984.5|91033.2|90983.2|91035|90985|91033.2|90983.2|18
1640629460000|2021-12-27 18:24:20|91033.7|90983.7|91034.2|90984.2|91034.5|90984.5|91033.2|90983.2|18
1640629470000|2021-12-27 18:24:30|91034.7|90984.7|91036.6|90986.6|91037.5|90987.5|91033.9|90983.9|26
1640629480000|2021-12-27 18:24:40|91036.8|90986.8|91036.7|90986.7|91039.6|90989.6|91036.5|90986.5|38
1640629490000|2021-12-27 18:24:50|91036.5|90986.5|91040.1|90990.1|91040.3|90990.3|91036.5|90986.5|22
1640629500000|2021-12-27 18:25:00|91039.5|90989.5|91039.1|90989.1|91041.2|90991.2|91039.1|90989.1|21
1640629510000|2021-12-27 18:25:10|91039.2|90989.2|91038.4|90988.4|91039.2|90989.2|91037.4|90987.4|21
1640629520000|2021-12-27 18:25:20|91038.5|90988.5|91040.3|90990.3|91040.3|90990.3|91037|90987|18
1640629530000|2021-12-27 18:25:30|91040|90990|91031.4|90981.4|91040|90990|91030.6|90980.6|24
1640629540000|2021-12-27 18:25:40|91034.1|90984.1|91030.6|90980.6|91034.1|90984.1|91030.6|90980.6|17
1640629550000|2021-12-27 18:25:50|91030.3|90980.3|91030.4|90980.4|91030.8|90980.8|91029.6|90979.6|23
1640629560000|2021-12-27 18:26:00|91030|90980|91032.3|90982.3|91032.3|90982.3|91029.8|90979.8|16
1640629570000|2021-12-27 18:26:10|91032.1|90982.1|91033|90983|91033.2|90983.2|91030.4|90980.4|31
1640629580000|2021-12-27 18:26:20|91031.9|90981.9|91031.5|90981.5|91035.1|90985.1|91031.5|90981.5|37
1640629590000|2021-12-27 18:26:30|91031.9|90981.9|91032|90982|91034.1|90984.1|91031.8|90981.8|19
1640629600000|2021-12-27 18:26:40|91031.8|90981.8|91034.5|90984.5|91034.5|90984.5|91031.8|90981.8|33
1640629610000|2021-12-27 18:26:50|91034.2|90984.2|91035|90985|91035.1|90985.1|91032.2|90982.2|28
1640629620000|2021-12-27 18:27:00|91038.8|90988.8|91037|90987|91038.8|90988.8|91034.9|90984.9|29
1640629630000|2021-12-27 18:27:10|91037.2|90987.2|91037.6|90987.6|91039.4|90989.4|91037.1|90987.1|17
1640629640000|2021-12-27 18:27:20|91037.8|90987.8|91039|90989|91039.3|90989.3|91037.6|90987.6|22
1640629650000|2021-12-27 18:27:30|91038.5|90988.5|91038.2|90988.2|91040.9|90990.9|91034.4|90984.4|24
1640629660000|2021-12-27 18:27:40|91038|90988|91038.4|90988.4|91039.7|90989.7|91037|90987|31
1640629670000|2021-12-27 18:27:50|91038.7|90988.7|91041.3|90991.3|91041.5|90991.5|91037.9|90987.9|31
1640629680000|2021-12-27 18:28:00|91042.5|90992.5|91040.9|90990.9|91043|90993|91040.1|90990.1|15
1640629690000|2021-12-27 18:28:10|91042.7|90992.7|91041.9|90991.9|91042.9|90992.9|91041.3|90991.3|20
1640629700000|2021-12-27 18:28:20|91041.8|90991.8|91044|90994|91047.1|90997.1|91040.5|90990.5|38
1640629710000|2021-12-27 18:28:30|91044.3|90994.3|91047.1|90997.1|91048.1|90998.1|91044.3|90994.3|25
1640629720000|2021-12-27 18:28:40|91046.2|90996.2|91045.3|90995.3|91046.9|90996.9|91045.3|90995.3|7
1640629730000|2021-12-27 18:28:50|91045.6|90995.6|91042.8|90992.8|91048.8|90998.8|91040.9|90990.9|21
1640629740000|2021-12-27 18:29:00|91043|90993|91045.7|90995.7|91046.4|90996.4|91043|90993|18
1640629750000|2021-12-27 18:29:10|91045.2|90995.2|91044.4|90994.4|91046.3|90996.3|91043.5|90993.5|12
1640629760000|2021-12-27 18:29:20|91045.3|90995.3|91047.3|90997.3|91049|90999|91045.1|90995.1|25
1640629770000|2021-12-27 18:29:30|91047.4|90997.4|91047.3|90997.3|91048.7|90998.7|91046.7|90996.7|13
1640629780000|2021-12-27 18:29:40|91047.1|90997.1|91049|90999|91049.3|90999.3|91045.2|90995.2|29
1640629790000|2021-12-27 18:29:50|91048.9|90998.9|91048.4|90998.4|91049.7|90999.7|91047.7|90997.7|17
1640629800000|2021-12-27 18:30:00|91048|90998|91050|91000|91050.5|91000.5|91048|90998|29
1640629810000|2021-12-27 18:30:10|91049.7|90999.7|91051.7|91001.7|91051.9|91001.9|91049.7|90999.7|17
1640629820000|2021-12-27 18:30:20|91051.6|91001.6|91052.6|91002.6|91052.7|91002.7|91048.7|90998.7|21
1640629830000|2021-12-27 18:30:30|91051.3|91001.3|91053.2|91003.2|91053.6|91003.6|91050.9|91000.9|28
1640629840000|2021-12-27 18:30:40|91054.2|91004.2|91052.2|91002.2|91054.2|91004.2|91051.7|91001.7|19
1640629850000|2021-12-27 18:30:50|91051.9|91001.9|91054.2|91004.2|91054.2|91004.2|91051.9|91001.9|30
1640629860000|2021-12-27 18:31:00|91054.4|91004.4|91054.4|91004.4|91055.3|91005.3|91054.1|91004.1|15
1640629870000|2021-12-27 18:31:10|91054.8|91004.8|91056.5|91006.5|91056.7|91006.7|91053.9|91003.9|20
1640629880000|2021-12-27 18:31:20|91056.4|91006.4|91055.5|91005.5|91056.4|91006.4|91054.6|91004.6|18
1640629890000|2021-12-27 18:31:30|91055.6|91005.6|91055.5|91005.5|91056.6|91006.6|91054.5|91004.5|22
1640629900000|2021-12-27 18:31:40|91055.7|91005.7|91054.6|91004.6|91055.7|91005.7|91054.3|91004.3|20
1640629910000|2021-12-27 18:31:50|91054.5|91004.5|91055.1|91005.1|91055.6|91005.6|91054.5|91004.5|16
1640629920000|2021-12-27 18:32:00|91055|91005|91052.1|91002.1|91055|91005|91051.8|91001.8|16
1640629930000|2021-12-27 18:32:10|91052.4|91002.4|91052.8|91002.8|91053.9|91003.9|91052.3|91002.3|22
1640629940000|2021-12-27 18:32:20|91053.1|91003.1|91055.1|91005.1|91057.6|91007.6|91052.8|91002.8|32
1640629950000|2021-12-27 18:32:30|91055.5|91005.5|91055.3|91005.3|91056.3|91006.3|91055|91005|33
1640629960000|2021-12-27 18:32:40|91055.2|91005.2|91056.1|91006.1|91056.1|91006.1|91054.7|91004.7|16
1640629970000|2021-12-27 18:32:50|91055.7|91005.7|91056.5|91006.5|91056.5|91006.5|91055|91005|19
1640629980000|2021-12-27 18:33:00|91056.7|91006.7|91052.5|91002.5|91056.7|91006.7|91052.1|91002.1|45
1640629990000|2021-12-27 18:33:10|91052.4|91002.4|91053.3|91003.3|91053.7|91003.7|91052|91002|23
1640630000000|2021-12-27 18:33:20|91053.4|91003.4|91054.5|91004.5|91056|91006|91052.5|91002.5|47
1640630010000|2021-12-27 18:33:30|91055|91005|91060.6|91010.6|91061|91011|91054.9|91004.9|41
1640630020000|2021-12-27 18:33:40|91060.7|91010.7|91062.5|91012.5|91063.9|91013.9|91060.3|91010.3|23
1640630030000|2021-12-27 18:33:50|91062.2|91012.2|91062.1|91012.1|91063.4|91013.4|91061.9|91011.9|20
1640630040000|2021-12-27 18:34:00|91061.9|91011.9|91069|91019|91070.3|91020.3|91061.9|91011.9|40
1640630050000|2021-12-27 18:34:10|91068.9|91018.9|91070.8|91020.8|91071.4|91021.4|91068.1|91018.1|43
1640630060000|2021-12-27 18:34:20|91070.7|91020.7|91070.6|91020.6|91071.5|91021.5|91070.2|91020.2|24
1640630070000|2021-12-27 18:34:30|91070.7|91020.7|91071.8|91021.8|91071.9|91021.9|91070.5|91020.5|24
1640630080000|2021-12-27 18:34:40|91071.9|91021.9|91073.4|91023.4|91073.4|91023.4|91071.3|91021.3|21
1640630090000|2021-12-27 18:34:50|91072.8|91022.8|91073.4|91023.4|91074.6|91024.6|91072.5|91022.5|23
1640630100000|2021-12-27 18:35:00|91073|91023|91073.9|91023.9|91073.9|91023.9|91071.3|91021.3|18
1640630110000|2021-12-27 18:35:10|91074.2|91024.2|91073.2|91023.2|91074.4|91024.4|91072.9|91022.9|27
1640630120000|2021-12-27 18:35:20|91073.6|91023.6|91071.7|91021.7|91073.6|91023.6|91071.6|91021.6|25
1640630130000|2021-12-27 18:35:30|91071.4|91021.4|91071.5|91021.5|91072.4|91022.4|91071.4|91021.4|15
1640630140000|2021-12-27 18:35:40|91072|91022|91086.7|91036.7|91088.1|91038.1|91071.3|91021.3|28
1640630150000|2021-12-27 18:35:50|91086.6|91036.6|91090|91040|91092.6|91042.6|91086.6|91036.6|32
1640630160000|2021-12-27 18:36:00|91090.1|91040.1|91096.5|91046.5|91096.5|91046.5|91089.9|91039.9|33
1640630170000|2021-12-27 18:36:10|91096.2|91046.2|91094.7|91044.7|91096.2|91046.2|91093.7|91043.7|13
1640630180000|2021-12-27 18:36:20|91094.2|91044.2|91095.3|91045.3|91095.5|91045.5|91094.1|91044.1|15
1640630190000|2021-12-27 18:36:30|91094.7|91044.7|91093.4|91043.4|91097.7|91047.7|91093.4|91043.4|11
1640630200000|2021-12-27 18:36:40|91092.5|91042.5|91093.8|91043.8|91094.2|91044.2|91091.9|91041.9|15
1640630210000|2021-12-27 18:36:50|91094.6|91044.6|91094.3|91044.3|91094.6|91044.6|91093|91043|14
1640630220000|2021-12-27 18:37:00|91093.6|91043.6|91094.5|91044.5|91094.8|91044.8|91093.4|91043.4|20
1640630230000|2021-12-27 18:37:10|91094|91044|91094|91044|91094.1|91044.1|91092.8|91042.8|13
1640630240000|2021-12-27 18:37:20|91093.3|91043.3|91093.9|91043.9|91094.1|91044.1|91092.5|91042.5|9
1640630250000|2021-12-27 18:37:30|91093.6|91043.6|91092.6|91042.6|91096.4|91046.4|91092.6|91042.6|13
1640630260000|2021-12-27 18:37:40|91092.8|91042.8|91094.2|91044.2|91095.2|91045.2|91092.2|91042.2|25
1640630270000|2021-12-27 18:37:50|91094|91044|91094.8|91044.8|91095|91045|91093|91043|17
1640630280000|2021-12-27 18:38:00|91094.2|91044.2|91094.7|91044.7|91095.1|91045.1|91093.3|91043.3|12
1640630290000|2021-12-27 18:38:10|91094.1|91044.1|91093.1|91043.1|91094.1|91044.1|91091.8|91041.8|22
1640630300000|2021-12-27 18:38:20|91092.7|91042.7|91093.1|91043.1|91094.3|91044.3|91092.7|91042.7|11
1640630310000|2021-12-27 18:38:30|91093.5|91043.5|91093.8|91043.8|91094|91044|91092.7|91042.7|17
1640630320000|2021-12-27 18:38:40|91093.7|91043.7|91095|91045|91095.3|91045.3|91093.4|91043.4|19
1640630330000|2021-12-27 18:38:50|91094.6|91044.6|91091|91041|91094.9|91044.9|91090.2|91040.2|38
1640630340000|2021-12-27 18:39:00|91091.2|91041.2|91091.6|91041.6|91092.2|91042.2|91090.2|91040.2|25
1640630350000|2021-12-27 18:39:10|91091.8|91041.8|91091.6|91041.6|91092.9|91042.9|91091.6|91041.6|12
1640630360000|2021-12-27 18:39:20|91091.8|91041.8|91092.2|91042.2|91092.8|91042.8|91091.8|91041.8|5
1640630370000|2021-12-27 18:39:30|91092.3|91042.3|91092.6|91042.6|91093.4|91043.4|91092.3|91042.3|11
1640630380000|2021-12-27 18:39:40|91092.9|91042.9|91092.3|91042.3|91093.2|91043.2|91091.3|91041.3|13
1640630390000|2021-12-27 18:39:50|91091.9|91041.9|91091.2|91041.2|91092.1|91042.1|91091|91041|7
1640630400000|2021-12-27 18:40:00|91092|91042|91091.3|91041.3|91092|91042|91091.3|91041.3|10
1640630410000|2021-12-27 18:40:10|91091.2|91041.2|91091.5|91041.5|91092.1|91042.1|91091.2|91041.2|19
1640630420000|2021-12-27 18:40:20|91091.6|91041.6|91092|91042|91092.7|91042.7|91091.5|91041.5|29
1640630430000|2021-12-27 18:40:30|91092.2|91042.2|91093.1|91043.1|91093.8|91043.8|91092.1|91042.1|20
1640630440000|2021-12-27 18:40:40|91093|91043|91093.1|91043.1|91093.5|91043.5|91092.6|91042.6|13
1640630450000|2021-12-27 18:40:50|91091.7|91041.7|91092|91042|91092.3|91042.3|91091.4|91041.4|24
1640630460000|2021-12-27 18:41:00|91092.1|91042.1|91091.9|91041.9|91092.4|91042.4|91091.9|91041.9|13
1640630470000|2021-12-27 18:41:10|91091.8|91041.8|91092.7|91042.7|91092.8|91042.8|91091.6|91041.6|18
1640630480000|2021-12-27 18:41:20|91092.6|91042.6|91092.4|91042.4|91093.1|91043.1|91092.4|91042.4|18
1640630490000|2021-12-27 18:41:30|91092.7|91042.7|91091.8|91041.8|91092.7|91042.7|91091.7|91041.7|23
1640630500000|2021-12-27 18:41:40|91091.9|91041.9|91090.1|91040.1|91092.2|91042.2|91089.4|91039.4|36
1640630510000|2021-12-27 18:41:50|91090.3|91040.3|91090.6|91040.6|91091.1|91041.1|91090|91040|20
1640630520000|2021-12-27 18:42:00|91091.2|91041.2|91092|91042|91092.1|91042.1|91090.8|91040.8|20
1640630530000|2021-12-27 18:42:10|91091.6|91041.6|91089.2|91039.2|91092.8|91042.8|91089.2|91039.2|14
1640630540000|2021-12-27 18:42:20|91090.5|91040.5|91092.8|91042.8|91104.4|91044|91090.1|91032.5|18
1640630550000|2021-12-27 18:42:30|91091|91041|91094.1|91044.1|91094.2|91044.2|91091|91041|10
1640630560000|2021-12-27 18:42:40|91094.2|91044.2|91094|91044|91094.3|91044.3|91093.6|91043.6|8
1640630570000|2021-12-27 18:42:50|91093.8|91043.8|91093.2|91043.2|91093.8|91043.8|91092.8|91042.8|6
1640630580000|2021-12-27 18:43:00|91093.4|91043.4|91097.5|91047.5|91098.8|91048.8|91092.7|91042.7|25
1640630590000|2021-12-27 18:43:10|91098.4|91048.4|91099|91049|91099.2|91049.2|91098|91048|16
1640630600000|2021-12-27 18:43:20|91098.9|91048.9|91099.8|91049.8|91100.2|91050.2|91098.8|91048.8|19
1640630610000|2021-12-27 18:43:30|91100|91050|91096|91046|91100.1|91050.1|91095.5|91045.5|25
1640630620000|2021-12-27 18:43:40|91095.9|91045.9|91096.9|91046.9|91096.9|91046.9|91095.9|91045.9|12
1640630630000|2021-12-27 18:43:50|91096.7|91046.7|91097.6|91047.6|91097.6|91047.6|91096.6|91046.6|24
1640630640000|2021-12-27 18:44:00|91097.5|91047.5|91099.1|91049.1|91099.1|91049.1|91095.7|91045.7|17
1640630650000|2021-12-27 18:44:10|91097.5|91047.5|91099.7|91049.7|91099.9|91049.9|91095.3|91045.3|17
1640630660000|2021-12-27 18:44:20|91099.6|91049.6|91099.3|91049.3|91099.7|91049.7|91098.8|91048.8|12
1640630670000|2021-12-27 18:44:30|91098.5|91048.5|91098.5|91048.5|91098.9|91048.9|91098.5|91048.5|12
1640630680000|2021-12-27 18:44:40|91098.2|91048.2|91102.8|91052.8|91102.8|91052.8|91098.2|91048.2|18
1640630690000|2021-12-27 18:44:50|91102.4|91052.4|91102.7|91052.7|91103|91053|91102.4|91052.4|19
1640630700000|2021-12-27 18:45:00|91102.6|91052.6|91102.1|91052.1|91103.2|91053.2|91100.9|91050.9|28
1640630710000|2021-12-27 18:45:10|91102.2|91052.2|91103.2|91053.2|91103.2|91053.2|91102.2|91052.2|13
1640630720000|2021-12-27 18:45:20|91103.5|91053.5|91099.5|91049.5|91104.4|91054.4|91099.1|91049.1|22
1640630730000|2021-12-27 18:45:30|91099.2|91049.2|91100.3|91050.3|91100.8|91050.8|91099|91049|40
1640630740000|2021-12-27 18:45:40|91100.2|91050.2|91103.1|91053.1|91103.4|91053.4|91099.9|91049.9|21
1640630750000|2021-12-27 18:45:50|91103.5|91053.5|91103.1|91053.1|91103.7|91053.7|91102.6|91052.6|19
1640630760000|2021-12-27 18:46:00|91102.6|91052.6|91104.1|91054.1|91104.3|91054.3|91102.4|91052.4|11
1640630770000|2021-12-27 18:46:10|91101.8|91051.8|91108.3|91058.3|91111|91061|91101.7|91051.7|45
1640630780000|2021-12-27 18:46:20|91109.1|91059.1|91105.9|91055.9|91109.1|91059.1|91104.6|91054.6|34
1640630790000|2021-12-27 18:46:30|91106|91056|91108.6|91058.6|91108.6|91058.6|91105.6|91055.6|25
1640630800000|2021-12-27 18:46:40|91108.8|91058.8|91107.9|91057.9|91108.8|91058.8|91107.5|91057.5|39
1640630810000|2021-12-27 18:46:50|91108|91058|91108.4|91058.4|91108.6|91058.6|91107.8|91057.8|25
1640630820000|2021-12-27 18:47:00|91108.6|91058.6|91108.5|91058.5|91108.9|91058.9|91105.5|91055.5|25
1640630830000|2021-12-27 18:47:10|91108.9|91058.9|91108.2|91058.2|91108.9|91058.9|91107.8|91057.8|26
1640630840000|2021-12-27 18:47:20|91108.1|91058.1|91108.4|91058.4|91109.4|91059.4|91106.7|91056.7|23
1640630850000|2021-12-27 18:47:30|91108.7|91058.7|91110.1|91060.1|91110.1|91060.1|91108.5|91058.5|16
1640630860000|2021-12-27 18:47:40|91109.9|91059.9|91110.8|91060.8|91111.2|91061.2|91109.6|91059.6|14
1640630870000|2021-12-27 18:47:50|91110.7|91060.7|91111.2|91061.2|91112.4|91062.4|91110.3|91060.3|13
1640630880000|2021-12-27 18:48:00|91111.1|91061.1|91109.4|91059.4|91112.4|91062.4|91109.3|91059.3|20
1640630890000|2021-12-27 18:48:10|91109.8|91059.8|91111.1|91061.1|91111.1|91061.1|91109.6|91059.6|13
1640630900000|2021-12-27 18:48:20|91111|91061|91109.1|91059.1|91111.4|91061.4|91109.1|91059.1|7
1640630910000|2021-12-27 18:48:30|91109.6|91059.6|91108.2|91058.2|91109.6|91059.6|91108.2|91058.2|2
1640630920000|2021-12-27 18:48:40|91108.7|91058.7|91111.7|91061.7|91113|91063|91108.7|91058.7|17
1640630930000|2021-12-27 18:48:50|91113.2|91063.2|91111.8|91061.8|91113.7|91063.7|91111.8|91061.8|16
1640630940000|2021-12-27 18:49:00|91111.6|91061.6|91112.1|91062.1|91112.9|91062.9|91111.6|91061.6|13
1640630950000|2021-12-27 18:49:10|91111.9|91061.9|91110.5|91060.5|91112|91062|91110.4|91060.4|9
1640630960000|2021-12-27 18:49:20|91110.7|91060.7|91122.4|91072.4|91123.6|91073.6|91110.7|91060.7|48
1640630970000|2021-12-27 18:49:30|91122.3|91072.3|91123.6|91073.6|91126.4|91076.4|91122.3|91072.3|46
1640630980000|2021-12-27 18:49:40|91123.8|91073.8|91122.8|91072.8|91124.2|91074.2|91120.9|91070.9|36
1640630990000|2021-12-27 18:49:50|91123|91073|91122.8|91072.8|91124.4|91074.4|91120|91070|27
1640631000000|2021-12-27 18:50:00|91122.7|91072.7|91127|91077|91127|91077|91122.7|91072.7|24
1640631010000|2021-12-27 18:50:10|91127.4|91077.4|91126.8|91076.8|91127.6|91077.6|91124.7|91074.7|19
1640631020000|2021-12-27 18:50:20|91127|91077|91126|91076|91127.3|91077.3|91125.7|91075.7|14
1640631030000|2021-12-27 18:50:30|91126.1|91076.1|91126.6|91076.6|91127.2|91077.2|91125.6|91075.6|16
1640631040000|2021-12-27 18:50:40|91126.3|91076.3|91123.7|91073.7|91126.3|91076.3|91123.7|91073.7|22
1640631050000|2021-12-27 18:50:50|91123.8|91073.8|91122.2|91072.2|91125|91075|91122.2|91072.2|25
1640631060000|2021-12-27 18:51:00|91122.4|91072.4|91123.9|91073.9|91123.9|91073.9|91120.5|91070.5|20
1640631070000|2021-12-27 18:51:10|91124.2|91074.2|91123.4|91073.4|91124.2|91074.2|91123|91073|9
1640631080000|2021-12-27 18:51:20|91123.2|91073.2|91127.1|91077.1|91128.6|91078.6|91122.8|91072.8|29
1640631090000|2021-12-27 18:51:30|91127.3|91077.3|91126|91076|91127.8|91077.8|91125.3|91075.3|17
1640631100000|2021-12-27 18:51:40|91125.7|91075.7|91128.7|91078.7|91128.9|91078.9|91125.6|91075.6|21
1640631110000|2021-12-27 18:51:50|91127.3|91077.3|91128.7|91078.7|91129.1|91079.1|91126.3|91076.3|18
1640631120000|2021-12-27 18:52:00|91128.9|91078.9|91127.4|91077.4|91128.9|91078.9|91127.4|91077.4|14
1640631130000|2021-12-27 18:52:10|91127.7|91077.7|91127.2|91077.2|91128.2|91078.2|91123.2|91073.2|29
1640631140000|2021-12-27 18:52:20|91127.7|91077.7|91127.7|91077.7|91128.3|91078.3|91127.2|91077.2|11
1640631150000|2021-12-27 18:52:30|91127.1|91077.1|91127.4|91077.4|91127.4|91077.4|91126.8|91076.8|11
1640631160000|2021-12-27 18:52:40|91128|91078|91126.2|91076.2|91128.3|91078.3|91125.2|91075.2|21
1640631170000|2021-12-27 18:52:50|91125.4|91075.4|91127.9|91077.9|91128.3|91078.3|91125.4|91075.4|19
1640631180000|2021-12-27 18:53:00|91127.3|91077.3|91127.1|91077.1|91127.5|91077.5|91124.5|91074.5|20
1640631190000|2021-12-27 18:53:10|91127.2|91077.2|91126.2|91076.2|91127.5|91077.5|91126.2|91076.2|21
1640631200000|2021-12-27 18:53:20|91126.4|91076.4|91126.1|91076.1|91126.6|91076.6|91124.9|91074.9|17
1640631210000|2021-12-27 18:53:30|91126.5|91076.5|91126|91076|91130|91080|91125.5|91075.5|38
1640631220000|2021-12-27 18:53:40|91126.1|91076.1|91126.1|91076.1|91127.9|91077.9|91126|91076|29
1640631230000|2021-12-27 18:53:50|91126.7|91076.7|91126.8|91076.8|91127.1|91077.1|91126.5|91076.5|16
1640631240000|2021-12-27 18:54:00|91126.7|91076.7|91128.7|91078.7|91129|91079|91126.7|91076.7|14
1640631250000|2021-12-27 18:54:10|91128.6|91078.6|91128.8|91078.8|91128.8|91078.8|91125.1|91075.1|28
1640631260000|2021-12-27 18:54:20|91128.7|91078.7|91128.8|91078.8|91129.8|91079.8|91128.1|91078.1|19
1640631270000|2021-12-27 18:54:30|91129.1|91079.1|91127.6|91077.6|91129.6|91079.6|91127.5|91077.5|31
1640631280000|2021-12-27 18:54:40|91127.4|91077.4|91125.8|91075.8|91127.4|91077.4|91125.6|91075.6|21
1640631290000|2021-12-27 18:54:50|91124.2|91074.2|91126.2|91076.2|91126.2|91076.2|91124.2|91074.2|17
1640631300000|2021-12-27 18:55:00|91126.8|91076.8|91128.2|91078.2|91128.8|91078.8|91124.4|91074.4|25
1640631310000|2021-12-27 18:55:10|91127.1|91077.1|91128.3|91078.3|91129.7|91079.7|91127.1|91077.1|11
1640631320000|2021-12-27 18:55:20|91129|91079|91127.9|91077.9|91129|91079|91124.7|91074.7|21
1640631330000|2021-12-27 18:55:30|91128.1|91078.1|91128.4|91078.4|91128.5|91078.5|91127.8|91077.8|8
1640631340000|2021-12-27 18:55:40|91128.6|91078.6|91128.4|91078.4|91129.7|91079.7|91128.2|91078.2|10
1640631350000|2021-12-27 18:55:50|91129.3|91079.3|91129.9|91079.9|91130.6|91080.6|91129.3|91079.3|4
1640631360000|2021-12-27 18:56:00|91129.2|91079.2|91128.9|91078.9|91129.5|91079.5|91128.2|91078.2|13
1640631370000|2021-12-27 18:56:10|91130.5|91080.5|91130.3|91080.3|91131.2|91081.2|91128.9|91078.9|14
1640631380000|2021-12-27 18:56:20|91130.2|91080.2|91130|91080|91130.4|91080.4|91128.8|91078.8|11
1640631390000|2021-12-27 18:56:30|91129|91079|91127.1|91077.1|91129.4|91079.4|91126.7|91076.7|16
1640631400000|2021-12-27 18:56:40|91127.4|91077.4|91128.5|91078.5|91128.8|91078.8|91126.9|91076.9|14
1640631410000|2021-12-27 18:56:50|91128.1|91078.1|91127.8|91077.8|91128.5|91078.5|91127|91077|6
1640631420000|2021-12-27 18:57:00|91127.7|91077.7|91127.4|91077.4|91127.7|91077.7|91125.4|91075.4|14
1640631430000|2021-12-27 18:57:10|91128.2|91078.2|91126.5|91076.5|91128.2|91078.2|91124|91074|9
1640631440000|2021-12-27 18:57:20|91126.4|91076.4|91126.3|91076.3|91126.4|91076.4|91125.3|91075.3|12
1640631450000|2021-12-27 18:57:30|91126.7|91076.7|91127.4|91077.4|91127.4|91077.4|91126.2|91076.2|12
1640631460000|2021-12-27 18:57:40|91127|91077|91127.7|91077.7|91128.3|91078.3|91124.1|91074.1|16
1640631470000|2021-12-27 18:57:50|91131.1|91081.1|91130.1|91080.1|91132.2|91082.2|91127.2|91077.2|17
1640631480000|2021-12-27 18:58:00|91130.5|91080.5|91129.7|91079.7|91130.5|91080.5|91128|91078|26
1640631490000|2021-12-27 18:58:10|91129.6|91079.6|91129.7|91079.7|91130.8|91080.8|91129.6|91079.6|13
1640631500000|2021-12-27 18:58:20|91129.5|91079.5|91113.5|91063.5|91129.9|91079.9|91112.6|91062.6|37
1640631510000|2021-12-27 18:58:30|91113.7|91063.7|91114.5|91064.5|91115.2|91065.2|91113.7|91063.7|14
1640631520000|2021-12-27 18:58:40|91114.2|91064.2|91108.8|91058.8|91115.7|91065.7|91104.2|91054.2|51
1640631530000|2021-12-27 18:58:50|91108.2|91058.2|91110.3|91060.3|91114|91064|91108.1|91058.1|45
1640631540000|2021-12-27 18:59:00|91110.4|91060.4|91110.2|91060.2|91111.9|91061.9|91108.1|91058.1|29
1640631550000|2021-12-27 18:59:10|91109.9|91059.9|91107.7|91057.7|91112.6|91062.6|91107.1|91057.1|34
1640631560000|2021-12-27 18:59:20|91108.1|91058.1|91110.8|91060.8|91111.7|91061.7|91104.3|91054.3|33
1640631570000|2021-12-27 18:59:30|91111|91061|91115.3|91065.3|91118.6|91068.6|91105.7|91055.7|55
1640631580000|2021-12-27 18:59:40|91114.9|91064.9|91115|91065|91116.9|91066.9|91111.4|91061.4|29
1640631590000|2021-12-27 18:59:50|91115.6|91065.6|91111.1|91061.1|91116.5|91066.5|91107.3|91057.3|31
1640631600000|2021-12-27 19:00:00|91111.2|91061.2|91111.3|91061.3|91114.1|91064.1|91110.2|91060.2|21
1640631610000|2021-12-27 19:00:10|91107.4|91057.4|91116.8|91066.8|91117.6|91067.6|91107.4|91057.4|32
1640631620000|2021-12-27 19:00:20|91117.2|91067.2|91118.2|91068.2|91118.6|91068.6|91115.8|91065.8|19
1640631630000|2021-12-27 19:00:30|91118.9|91068.9|91117.2|91067.2|91119|91069|91117|91067|14
1640631640000|2021-12-27 19:00:40|91117.3|91067.3|91117.1|91067.1|91118.6|91068.6|91116.4|91066.4|23
1640631650000|2021-12-27 19:00:50|91117.3|91067.3|91119.2|91069.2|91119.8|91069.8|91117.3|91067.3|32
1640631660000|2021-12-27 19:01:00|91119.3|91069.3|91120.2|91070.2|91120.5|91070.5|91118.5|91068.5|34
1640631670000|2021-12-27 19:01:10|91119.8|91069.8|91120.5|91070.5|91120.7|91070.7|91119.7|91069.7|22
1640631680000|2021-12-27 19:01:20|91120.3|91070.3|91121.4|91071.4|91122|91072|91119.9|91069.9|24
1640631690000|2021-12-27 19:01:30|91121.8|91071.8|91118.9|91068.9|91122.1|91072.1|91118.7|91068.7|18
1640631700000|2021-12-27 19:01:40|91119.5|91069.5|91118|91068|91119.6|91069.6|91117.7|91067.7|30
1640631710000|2021-12-27 19:01:50|91118.3|91068.3|91118.4|91068.4|91119.1|91069.1|91117.3|91067.3|26
1640631720000|2021-12-27 19:02:00|91118.3|91068.3|91116.1|91066.1|91118.8|91068.8|91115.9|91065.9|38
1640631730000|2021-12-27 19:02:10|91116|91066|91117.8|91067.8|91117.8|91067.8|91115.5|91065.5|18
1640631740000|2021-12-27 19:02:20|91117.7|91067.7|91117.4|91067.4|91119|91069|91112.6|91062.6|33
1640631750000|2021-12-27 19:02:30|91116.5|91066.5|91117|91067|91117.5|91067.5|91116.2|91066.2|36
1640631760000|2021-12-27 19:02:40|91117.1|91067.1|91117|91067|91117.8|91067.8|91116.5|91066.5|26
1640631770000|2021-12-27 19:02:50|91116.9|91066.9|91115.9|91065.9|91117.7|91067.7|91115.6|91065.6|41
1640631780000|2021-12-27 19:03:00|91116.6|91066.6|91119|91069|91119.7|91069.7|91115.2|91065.2|41
1640631790000|2021-12-27 19:03:10|91118.8|91068.8|91120.4|91070.4|91122.4|91072.4|91113.4|91063.4|20
1640631800000|2021-12-27 19:03:20|91120.3|91070.3|91121.9|91071.9|91122.7|91072.7|91119.5|91069.5|27
1640631810000|2021-12-27 19:03:30|91121.7|91071.7|91122.8|91072.8|91124.5|91074.5|91120.7|91070.7|20
1640631820000|2021-12-27 19:03:40|91123|91073|91114.6|91064.6|91123.2|91073.2|91111.7|91061.7|26
1640631830000|2021-12-27 19:03:50|91115.7|91065.7|91115.4|91065.4|91115.9|91065.9|91115.2|91065.2|18
1640631840000|2021-12-27 19:04:00|91115.6|91065.6|91112.2|91062.2|91116.4|91066.4|91111.7|91061.7|20
1640631850000|2021-12-27 19:04:10|91112.4|91062.4|91105.3|91055.3|91112.8|91062.8|91101.8|91051.8|31
1640631860000|2021-12-27 19:04:20|91106|91056|91095.6|91045.6|91106.1|91056.1|91095.2|91045.2|49
1640631870000|2021-12-27 19:04:30|91095.5|91045.5|91075.7|91025.7|91096.5|91046.5|91073.8|91023.8|44
1640631880000|2021-12-27 19:04:40|91075.5|91025.5|91075.3|91025.3|91076|91026|91074.6|91024.6|16
1640631890000|2021-12-27 19:04:50|91077.8|91027.8|91094.3|91044.3|91094.3|91044.3|91077.8|91027.8|33
1640631900000|2021-12-27 19:05:00|91094.4|91044.4|91096.2|91046.2|91096.6|91046.6|91093.6|91043.6|20
1640631910000|2021-12-27 19:05:10|91096.4|91046.4|91104.6|91054.6|91104.6|91054.6|91096.3|91046.3|16
1640631920000|2021-12-27 19:05:20|91105|91055|91106.9|91056.9|91107.4|91057.4|91103.8|91053.8|20
1640631930000|2021-12-27 19:05:30|91107.1|91057.1|91106.6|91056.6|91108.6|91058.6|91106.3|91056.3|13
1640631940000|2021-12-27 19:05:40|91106.5|91056.5|91106|91056|91108|91058|91105.3|91055.3|21
1640631950000|2021-12-27 19:05:50|91105.7|91055.7|91107.9|91057.9|91108.1|91058.1|91105|91055|23
1640631960000|2021-12-27 19:06:00|91108.2|91058.2|91115.1|91065.1|91117.5|91067.5|91108.2|91058.2|54
1640631970000|2021-12-27 19:06:10|91114.8|91064.8|91106.8|91056.8|91115.9|91065.9|91105.1|91055.1|42
1640631980000|2021-12-27 19:06:20|91107.1|91057.1|91103.9|91053.9|91107.9|91057.9|91102.8|91052.8|20
1640631990000|2021-12-27 19:06:30|91103.6|91053.6|91103.8|91053.8|91104.1|91054.1|91102|91052|20
1640632000000|2021-12-27 19:06:40|91104.1|91054.1|91106.2|91056.2|91106.6|91056.6|91102.5|91052.5|30
1640632010000|2021-12-27 19:06:50|91106|91056|91106.4|91056.4|91106.8|91056.8|91105.5|91055.5|33
1640632020000|2021-12-27 19:07:00|91106.3|91056.3|91103.9|91053.9|91106.7|91056.7|91103.3|91053.3|27
1640632030000|2021-12-27 19:07:10|91105.3|91055.3|91106.1|91056.1|91106.1|91056.1|91104.1|91054.1|12
1640632040000|2021-12-27 19:07:20|91106.4|91056.4|91101.6|91051.6|91107|91057|91101.6|91051.6|23
1640632050000|2021-12-27 19:07:30|91102.9|91052.9|91102.3|91052.3|91103.9|91053.9|91101.9|91051.9|22
1640632060000|2021-12-27 19:07:40|91103.5|91053.5|91102.2|91052.2|91103.6|91053.6|91101.6|91051.6|5
1640632070000|2021-12-27 19:07:50|91103.4|91053.4|91099.4|91049.4|91103.6|91053.6|91098.6|91048.6|5
1640632080000|2021-12-27 19:08:00|91100.5|91050.5|91105.6|91055.6|91105.6|91055.6|91100.4|91050.4|7
1640632090000|2021-12-27 19:08:10|91105.3|91055.3|91102.3|91052.3|91106|91056|91101.4|91051.4|14
1640632100000|2021-12-27 19:08:20|91103.2|91053.2|91104.1|91054.1|91104.8|91054.8|91102.8|91052.8|23
1640632110000|2021-12-27 19:08:30|91103.7|91053.7|91105.8|91055.8|91107.3|91057.3|91102.8|91052.8|26
1640632120000|2021-12-27 19:08:40|91106.8|91056.8|91104.7|91054.7|91107.4|91057.4|91103.4|91053.4|15
1640632130000|2021-12-27 19:08:50|91105|91055|91102.9|91052.9|91107.4|91057.4|91102.5|91052.5|28
1640632140000|2021-12-27 19:09:00|91103.3|91053.3|91105.3|91055.3|91105.7|91055.7|91102.9|91052.9|29
1640632150000|2021-12-27 19:09:10|91105.5|91055.5|91105.7|91055.7|91106.3|91056.3|91105.2|91055.2|19
1640632160000|2021-12-27 19:09:20|91105.4|91055.4|91104|91054|91106|91056|91103.2|91053.2|38
1640632170000|2021-12-27 19:09:30|91103.6|91053.6|91102.5|91052.5|91105.7|91055.7|91101.1|91051.1|25
1640632180000|2021-12-27 19:09:40|91102.9|91052.9|91103.9|91053.9|91104.1|91054.1|91102.5|91052.5|13
1640632190000|2021-12-27 19:09:50|91104|91054|91099.6|91049.6|91104.3|91054.3|91098.8|91048.8|23
1640632200000|2021-12-27 19:10:00|91099.7|91049.7|91099.4|91049.4|91100.6|91050.6|91098.2|91048.2|24
1640632210000|2021-12-27 19:10:10|91099.3|91049.3|91100|91050|91100.3|91050.3|91098.2|91048.2|33
1640632220000|2021-12-27 19:10:20|91100.3|91050.3|91104.6|91054.6|91105.2|91055.2|91100.3|91050.3|21
1640632230000|2021-12-27 19:10:30|91103.9|91053.9|91103.7|91053.7|91105.1|91055.1|91102.5|91052.5|29
1640632240000|2021-12-27 19:10:40|91103.4|91053.4|91102.9|91052.9|91104.5|91054.5|91101.7|91051.7|32
1640632250000|2021-12-27 19:10:50|91102.2|91052.2|91106.5|91056.5|91107.8|91057.8|91102.2|91052.2|28
1640632260000|2021-12-27 19:11:00|91106.3|91056.3|91105.2|91055.2|91107.2|91057.2|91104.7|91054.7|51
1640632270000|2021-12-27 19:11:10|91105.4|91055.4|91103.6|91053.6|91105.9|91055.9|91102.7|91052.7|40
1640632280000|2021-12-27 19:11:20|91104.2|91054.2|91104.5|91054.5|91105.3|91055.3|91103.2|91053.2|42
1640632290000|2021-12-27 19:11:30|91104.6|91054.6|91107.4|91057.4|91107.4|91057.4|91104.2|91054.2|43
1640632300000|2021-12-27 19:11:40|91107.5|91057.5|91107.9|91057.9|91108.4|91058.4|91107.3|91057.3|17
1640632310000|2021-12-27 19:11:50|91107.8|91057.8|91107.3|91057.3|91108.7|91058.7|91106.8|91056.8|11
1640632320000|2021-12-27 19:12:00|91107.6|91057.6|91107.7|91057.7|91107.7|91057.7|91106.4|91056.4|20
1640632330000|2021-12-27 19:12:10|91107.8|91057.8|91108.6|91058.6|91109.8|91059.8|91107.2|91057.2|38
1640632340000|2021-12-27 19:12:20|91108.7|91058.7|91109.1|91059.1|91110.7|91060.7|91106.5|91056.5|29
1640632350000|2021-12-27 19:12:30|91108.9|91058.9|91111.8|91061.8|91111.9|91061.9|91104.5|91054.5|18
1640632360000|2021-12-27 19:12:40|91111.1|91061.1|91109.4|91059.4|91111.1|91061.1|91106.9|91056.9|24
1640632370000|2021-12-27 19:12:50|91108.6|91058.6|91109.1|91059.1|91110.2|91060.2|91108.5|91058.5|23
1640632380000|2021-12-27 19:13:00|91109.5|91059.5|91110.1|91060.1|91110.1|91060.1|91109.3|91059.3|9
1640632390000|2021-12-27 19:13:10|91107.8|91057.8|91108.4|91058.4|91109.9|91059.9|91107.6|91057.6|20
1640632400000|2021-12-27 19:13:20|91108.9|91058.9|91109.8|91059.8|91110|91060|91108.9|91058.9|16
1640632410000|2021-12-27 19:13:30|91109|91059|91108.2|91058.2|91110|91060|91107.8|91057.8|30
1640632420000|2021-12-27 19:13:40|91108.1|91058.1|91109.2|91059.2|91110.8|91060.8|91108.1|91058.1|25
1640632430000|2021-12-27 19:13:50|91109|91059|91107.6|91057.6|91109.8|91059.8|91106.3|91056.3|12
1640632440000|2021-12-27 19:14:00|91107.5|91057.5|91107.5|91057.5|91107.9|91057.9|91105.9|91055.9|29
1640632450000|2021-12-27 19:14:10|91107.8|91057.8|91107|91057|91108.8|91058.8|91106.5|91056.5|38
1640632460000|2021-12-27 19:14:20|91108.5|91058.5|91107.2|91057.2|91108.5|91058.5|91107.1|91057.1|22
1640632470000|2021-12-27 19:14:30|91107.5|91057.5|91107.2|91057.2|91108.2|91058.2|91103.4|91053.4|22
1640632480000|2021-12-27 19:14:40|91107.1|91057.1|91102.8|91052.8|91107.1|91057.1|91102.7|91052.7|26
1640632490000|2021-12-27 19:14:50|91103.9|91053.9|91105|91055|91105.7|91055.7|91103.9|91053.9|19
1640632500000|2021-12-27 19:15:00|91105.1|91055.1|91106|91056|91106.7|91056.7|91102.9|91052.9|29
1640632510000|2021-12-27 19:15:10|91105.8|91055.8|91103.7|91053.7|91106|91056|91102.4|91052.4|27
1640632520000|2021-12-27 19:15:20|91103.5|91053.5|91105.2|91055.2|91106.1|91056.1|91100.1|91050.1|35
1640632530000|2021-12-27 19:15:30|91105.3|91055.3|91103.9|91053.9|91108.2|91058.2|91103.7|91053.7|25
1640632540000|2021-12-27 19:15:40|91103.7|91053.7|91102.5|91052.5|91104.7|91054.7|91102|91052|23
1640632550000|2021-12-27 19:15:50|91102.9|91052.9|91104.7|91054.7|91106.5|91056.5|91102.7|91052.7|20
1640632560000|2021-12-27 19:16:00|91104.3|91054.3|91105.3|91055.3|91105.8|91055.8|91103.9|91053.9|32
1640632570000|2021-12-27 19:16:10|91104.7|91054.7|91104.7|91054.7|91105.1|91055.1|91103.7|91053.7|24
1640632580000|2021-12-27 19:16:20|91106.2|91056.2|91103.9|91053.9|91107.7|91057.7|91102.3|91052.3|21
1640632590000|2021-12-27 19:16:30|91104.3|91054.3|91104.7|91054.7|91105.9|91055.9|91103.3|91053.3|26
1640632600000|2021-12-27 19:16:40|91104.9|91054.9|91105|91055|91105.5|91055.5|91103.7|91053.7|15
1640632610000|2021-12-27 19:16:50|91104.5|91054.5|91104|91054|91105.7|91055.7|91103.1|91053.1|18
1640632620000|2021-12-27 19:17:00|91103.2|91053.2|91104.1|91054.1|91104.9|91054.9|91101.9|91051.9|25
1640632630000|2021-12-27 19:17:10|91104.7|91054.7|91105.8|91055.8|91105.9|91055.9|91103.8|91053.8|17
1640632640000|2021-12-27 19:17:20|91105.9|91055.9|91106.2|91056.2|91106.5|91056.5|91105.8|91055.8|9
1640632650000|2021-12-27 19:17:30|91106.1|91056.1|91103.3|91053.3|91106.1|91056.1|91102.4|91052.4|6
1640632660000|2021-12-27 19:17:40|91103.6|91053.6|91103.3|91053.3|91106.4|91056.4|91102.6|91052.6|14
1640632670000|2021-12-27 19:17:50|91104.2|91054.2|91104.1|91054.1|91104.8|91054.8|91102.4|91052.4|16
1640632680000|2021-12-27 19:18:00|91104|91054|91104.2|91054.2|91106.7|91056.7|91101.2|91051.2|44
1640632690000|2021-12-27 19:18:10|91103.4|91053.4|91105.9|91055.9|91106.8|91056.8|91103.4|91053.4|15
1640632700000|2021-12-27 19:18:20|91106|91056|91101.9|91051.9|91106.6|91056.6|91101.9|91051.9|6
1640632710000|2021-12-27 19:18:30|91102.3|91052.3|91104|91054|91104|91054|91102.3|91052.3|6
1640632720000|2021-12-27 19:18:40|91103.7|91053.7|91105.9|91055.9|91106|91056|91103.7|91053.7|11
1640632730000|2021-12-27 19:18:50|91105.8|91055.8|91105.7|91055.7|91106.2|91056.2|91101.3|91051.3|29
1640632740000|2021-12-27 19:19:00|91106.5|91056.5|91105.3|91055.3|91106.7|91056.7|91103.7|91053.7|18
1640632750000|2021-12-27 19:19:10|91105|91055|91102.7|91052.7|91105.7|91055.7|91102.6|91052.6|7
1640632760000|2021-12-27 19:19:20|91103.5|91053.5|91103.3|91053.3|91103.6|91053.6|91103|91053|12
1640632770000|2021-12-27 19:19:30|91103.4|91053.4|91103|91053|91104.2|91054.2|91100.7|91050.7|13
1640632780000|2021-12-27 19:19:40|91102.5|91052.5|91102.9|91052.9|91103.4|91053.4|91102.5|91052.5|14
1640632790000|2021-12-27 19:19:50|91102.8|91052.8|91102.6|91052.6|91104.3|91054.3|91101|91051|20
1640632800000|2021-12-27 19:20:00|91101.6|91051.6|91104.1|91054.1|91104.1|91054.1|91101.6|91051.6|21
1640632810000|2021-12-27 19:20:10|91104|91054|91104.4|91054.4|91105|91055|91104|91054|17
1640632820000|2021-12-27 19:20:20|91104.6|91054.6|91101.3|91051.3|91104.6|91054.6|91101.3|91051.3|16
1640632830000|2021-12-27 19:20:30|91102.2|91052.2|91104.5|91054.5|91105.5|91055.5|91100.7|91050.7|26
1640632840000|2021-12-27 19:20:40|91104.2|91054.2|91102|91052|91106.1|91056.1|91102|91052|40
1640632850000|2021-12-27 19:20:50|91103.3|91053.3|91104.5|91054.5|91104.9|91054.9|91103|91053|16
1640632860000|2021-12-27 19:21:00|91104.8|91054.8|91103.5|91053.5|91105|91055|91103.3|91053.3|34
1640632870000|2021-12-27 19:21:10|91103.4|91053.4|91100.1|91050.1|91103.5|91053.5|91098.7|91048.7|30
1640632880000|2021-12-27 19:21:20|91101.9|91051.9|91104.2|91054.2|91106.9|91056.9|91101.6|91051.6|33
1640632890000|2021-12-27 19:21:30|91104.7|91054.7|91105.2|91055.2|91105.5|91055.5|91102.9|91052.9|23
1640632900000|2021-12-27 19:21:40|91104.7|91054.7|91105.6|91055.6|91105.8|91055.8|91104.7|91054.7|13
1640632910000|2021-12-27 19:21:50|91105.5|91055.5|91103.9|91053.9|91105.5|91055.5|91102.5|91052.5|13
1640632920000|2021-12-27 19:22:00|91103.8|91053.8|91106.8|91056.8|91108.2|91058.2|91103.3|91053.3|35
1640632930000|2021-12-27 19:22:10|91106.9|91056.9|91106.3|91056.3|91107.1|91057.1|91106.3|91056.3|14
1640632940000|2021-12-27 19:22:20|91102.1|91052.1|91106.5|91056.5|91106.5|91056.5|91102.1|91052.1|18
1640632950000|2021-12-27 19:22:30|91106.3|91056.3|91106.3|91056.3|91107.2|91057.2|91102.7|91052.7|31
1640632960000|2021-12-27 19:22:40|91105.9|91055.9|91106.2|91056.2|91106.6|91056.6|91105.5|91055.5|24
1640632970000|2021-12-27 19:22:50|91106.5|91056.5|91105.8|91055.8|91106.5|91056.5|91104.6|91054.6|11
1640632980000|2021-12-27 19:23:00|91106.2|91056.2|91103.9|91053.9|91107.4|91057.4|91103.6|91053.6|35
1640632990000|2021-12-27 19:23:10|91104.4|91054.4|91105.2|91055.2|91106.2|91056.2|91102.7|91052.7|26
1640633000000|2021-12-27 19:23:20|91104.7|91054.7|91106.6|91056.6|91106.6|91056.6|91101.8|91051.8|37
1640633010000|2021-12-27 19:23:30|91106.4|91056.4|91110.7|91060.7|91110.7|91060.7|91105.8|91055.8|28
1640633020000|2021-12-27 19:23:40|91110.1|91060.1|91111.6|91061.6|91111.6|91061.6|91109.2|91059.2|17
1640633030000|2021-12-27 19:23:50|91111.3|91061.3|91111.3|91061.3|91111.4|91061.4|91111|91061|5
1640633040000|2021-12-27 19:24:00|91112.2|91062.2|91107.5|91057.5|91112.4|91062.4|91106.7|91056.7|19
1640633050000|2021-12-27 19:24:10|91108.4|91058.4|91108|91058|91109.1|91059.1|91107.1|91057.1|25
1640633060000|2021-12-27 19:24:20|91107.9|91057.9|91106.6|91056.6|91108|91058|91104.9|91054.9|18
1640633070000|2021-12-27 19:24:30|91106.5|91056.5|91109|91059|91109|91059|91105.9|91055.9|27
1640633080000|2021-12-27 19:24:40|91108.5|91058.5|91109.6|91059.6|91111.7|91061.7|91107.8|91057.8|22
1640633090000|2021-12-27 19:24:50|91110|91060|91110.3|91060.3|91110.5|91060.5|91109.7|91059.7|11
1640633100000|2021-12-27 19:25:00|91109.7|91059.7|91106.2|91056.2|91110.3|91060.3|91105|91055|26
1640633110000|2021-12-27 19:25:10|91106.4|91056.4|91105.6|91055.6|91106.8|91056.8|91104.6|91054.6|28
1640633120000|2021-12-27 19:25:20|91105.3|91055.3|91106.9|91056.9|91107|91057|91104.9|91054.9|16
1640633130000|2021-12-27 19:25:30|91106.6|91056.6|91104.7|91054.7|91107.2|91057.2|91104|91054|15
1640633140000|2021-12-27 19:25:40|91104.5|91054.5|91106.1|91056.1|91106.8|91056.8|91104|91054|24
1640633150000|2021-12-27 19:25:50|91106.4|91056.4|91106.8|91056.8|91109|91059|91105.8|91055.8|28
1640633160000|2021-12-27 19:26:00|91107.6|91057.6|91094.1|91044.1|91108.2|91058.2|91092.9|91042.9|46
1640633170000|2021-12-27 19:26:10|91094.6|91044.6|91094.8|91044.8|91094.9|91044.9|91093|91043|20
1640633180000|2021-12-27 19:26:20|91094.6|91044.6|91094.6|91044.6|91094.9|91044.9|91092.8|91042.8|19
1640633190000|2021-12-27 19:26:30|91094.7|91044.7|91096.9|91046.9|91097.4|91047.4|91093.7|91043.7|25
1640633200000|2021-12-27 19:26:40|91097.3|91047.3|91097.3|91047.3|91097.9|91047.9|91096.8|91046.8|13
1640633210000|2021-12-27 19:26:50|91097.7|91047.7|91094.8|91044.8|91097.8|91047.8|91093.6|91043.6|15
1640633220000|2021-12-27 19:27:00|91094.9|91044.9|91096.7|91046.7|91097.1|91047.1|91094.8|91044.8|26
1640633230000|2021-12-27 19:27:10|91096.8|91046.8|91095.8|91045.8|91096.9|91046.9|91095.1|91045.1|18
1640633240000|2021-12-27 19:27:20|91096.1|91046.1|91094.9|91044.9|91096.2|91046.2|91094.5|91044.5|21
1640633250000|2021-12-27 19:27:30|91095.3|91045.3|91094.1|91044.1|91095.8|91045.8|91093.8|91043.8|25
1640633260000|2021-12-27 19:27:40|91094.7|91044.7|91093.9|91043.9|91094.8|91044.8|91092.6|91042.6|18
1640633270000|2021-12-27 19:27:50|91093.6|91043.6|91093.6|91043.6|91095.2|91045.2|91092.6|91042.6|29
1640633280000|2021-12-27 19:28:00|91093.5|91043.5|91095.8|91045.8|91096.2|91046.2|91092.8|91042.8|28
1640633290000|2021-12-27 19:28:10|91096|91046|91094.2|91044.2|91096.1|91046.1|91091.9|91041.9|33
1640633300000|2021-12-27 19:28:20|91094.1|91044.1|91094.3|91044.3|91098.4|91048.4|91093.4|91043.4|31
1640633310000|2021-12-27 19:28:30|91093.9|91043.9|91094.6|91044.6|91095.2|91045.2|91091.7|91041.7|39
1640633320000|2021-12-27 19:28:40|91096.5|91046.5|91096.4|91046.4|91098.6|91048.6|91092.6|91042.6|26
1640633330000|2021-12-27 19:28:50|91096.1|91046.1|91094.6|91044.6|91097|91047|91091.3|91041.3|35
1640633340000|2021-12-27 19:29:00|91094.1|91044.1|91078.8|91028.8|91094.2|91044.2|91078|91028|58
1640633350000|2021-12-27 19:29:10|91077.6|91027.6|91077|91027|91080.6|91030.6|91076.6|91026.6|33
1640633360000|2021-12-27 19:29:20|91077.8|91027.8|91075.4|91025.4|91077.8|91027.8|91074.6|91024.6|29
1640633370000|2021-12-27 19:29:30|91075.5|91025.5|91074.7|91024.7|91076.2|91026.2|91072.7|91022.7|26
1640633380000|2021-12-27 19:29:40|91074.4|91024.4|91067.3|91017.3|91074.4|91024.4|91061.2|91011.2|56
1640633390000|2021-12-27 19:29:50|91067.5|91017.5|91069.7|91019.7|91070.3|91020.3|91067.4|91017.4|30
1640633400000|2021-12-27 19:30:00|91069.6|91019.6|91063.5|91013.5|91069.6|91019.6|91063.5|91013.5|20
1640633410000|2021-12-27 19:30:10|91062.9|91012.9|91067.6|91017.6|91067.6|91017.6|91062.9|91012.9|6
1640633420000|2021-12-27 19:30:20|91068.1|91018.1|91065.1|91015.1|91068.8|91018.8|91065.1|91015.1|10
1640633430000|2021-12-27 19:30:30|91065|91015|91065.7|91015.7|91069.7|91019.7|91062.1|91012.1|34
1640633440000|2021-12-27 19:30:40|91063.3|91013.3|91065.1|91015.1|91066.1|91016.1|91063.3|91013.3|17
1640633450000|2021-12-27 19:30:50|91065|91015|91062.4|91012.4|91065.4|91015.4|91062|91012|16
1640633460000|2021-12-27 19:31:00|91063|91013|91064.2|91014.2|91065|91015|91063|91013|17
1640633470000|2021-12-27 19:31:10|91064.3|91014.3|91065|91015|91075.5|91015.9|91064.1|91005.3|16
1640633480000|2021-12-27 19:31:20|91065.4|91015.4|91063.7|91013.7|91066.8|91016.8|91062.9|91012.9|15
1640633490000|2021-12-27 19:31:30|91064.2|91014.2|91065.4|91015.4|91065.9|91015.9|91063.1|91013.1|26
1640633500000|2021-12-27 19:31:40|91065.5|91015.5|91063.7|91013.7|91065.7|91015.7|91060|91010|20
1640633510000|2021-12-27 19:31:50|91064.2|91014.2|91061.9|91011.9|91065|91015|91061.9|91011.9|13
1640633520000|2021-12-27 19:32:00|91061.7|91011.7|91059.7|91009.7|91062.2|91012.2|91059.4|91009.4|26
1640633530000|2021-12-27 19:32:10|91059.6|91009.6|91055.5|91005.5|91061.1|91011.1|91054.2|91004.2|33
1640633540000|2021-12-27 19:32:20|91055.6|91005.6|91056.3|91006.3|91057.3|91007.3|91054.3|91004.3|26
1640633550000|2021-12-27 19:32:30|91056|91006|91054.7|91004.7|91056.5|91006.5|91053.9|91003.9|23
1640633560000|2021-12-27 19:32:40|91054.4|91004.4|91046.4|90996.4|91055.9|91005.9|91046.1|90996.1|44
1640633570000|2021-12-27 19:32:50|91046.6|90996.6|91047.2|90997.2|91049.3|90999.3|91046.2|90996.2|32
1640633580000|2021-12-27 19:33:00|91046.9|90996.9|91045.7|90995.7|91049.2|90999.2|91045.6|90995.6|40
1640633590000|2021-12-27 19:33:10|91046.6|90996.6|91046.6|90996.6|91046.7|90996.7|91043.7|90993.7|33
1640633600000|2021-12-27 19:33:20|91047.3|90997.3|91046.9|90996.9|91048.2|90998.2|91046.9|90996.9|11
1640633610000|2021-12-27 19:33:30|91046.7|90996.7|91046.6|90996.6|91049.3|90999.3|91044.7|90994.7|21
1640633620000|2021-12-27 19:33:40|91046.9|90996.9|91048.4|90998.4|91049.6|90999.6|91046.4|90996.4|18
1640633630000|2021-12-27 19:33:50|91048.9|90998.9|91045.2|90995.2|91049.8|90999.8|91044.5|90994.5|19
1640633640000|2021-12-27 19:34:00|91046.1|90996.1|91045.6|90995.6|91046.7|90996.7|91043.1|90993.1|28
1640633650000|2021-12-27 19:34:10|91045.7|90995.7|91044.1|90994.1|91047.5|90997.5|91041.8|90991.8|52
1640633660000|2021-12-27 19:34:20|91043.9|90993.9|91042.8|90992.8|91043.9|90993.9|91040.8|90990.8|24
1640633670000|2021-12-27 19:34:30|91044.5|90994.5|91044|90994|91053.9|90996.3|91040|90982.5|30
1640633680000|2021-12-27 19:34:40|91041.7|90991.7|91039.9|90989.9|91056.4|90995.3|91039.1|90981.3|21
1640633690000|2021-12-27 19:34:50|91040.2|90990.2|91040.7|90990.7|91042.6|90992.6|91040.2|90990.2|20
1640633700000|2021-12-27 19:35:00|91041.1|90991.1|91036.3|90986.3|91052.7|90992.7|91036.3|90982.6|18
1640633710000|2021-12-27 19:35:10|91039.5|90989.5|91041.4|90991.4|91053.4|90995.9|91039.5|90977.7|25
1640633720000|2021-12-27 19:35:20|91042.2|90992.2|91046.1|90996.1|91048.9|90998.9|91042.2|90992.2|25
1640633730000|2021-12-27 19:35:30|91045.9|90995.9|91043|90993|91045.9|90995.9|91038.4|90988.4|33
1640633740000|2021-12-27 19:35:40|91043.6|90993.6|91043.3|90993.3|91044.1|90994.1|91042.8|90992.8|14
1640633750000|2021-12-27 19:35:50|91043|90993|91041|90991|91043.2|90993.2|91039.3|90989.3|34
1640633760000|2021-12-27 19:36:00|91040.8|90990.8|91042.2|90992.2|91042.4|90992.4|91040.6|90990.6|23
1640633770000|2021-12-27 19:36:10|91044.3|90994.3|91044.6|90994.6|91047.2|90997.2|91040.4|90990.4|29
1640633780000|2021-12-27 19:36:20|91044.5|90994.5|91038.2|90988.2|91044.8|90994.8|91036.2|90986.2|38
1640633790000|2021-12-27 19:36:30|91037.2|90987.2|91034.5|90984.5|91037.2|90987.2|91033.8|90983.8|54
1640633800000|2021-12-27 19:36:40|91035|90985|91035.9|90985.9|91036.3|90986.3|91035|90985|22
1640633810000|2021-12-27 19:36:50|91036.8|90986.8|91039.7|90989.7|91040.3|90990.3|91035.8|90985.8|32
1640633820000|2021-12-27 19:37:00|91040.3|90990.3|91039.9|90989.9|91043.5|90993.5|91038.6|90988.6|31
1640633830000|2021-12-27 19:37:10|91040.6|90990.6|91037.8|90987.8|91041.3|90991.3|91035|90985|35
1640633840000|2021-12-27 19:37:20|91038.9|90988.9|91037.9|90987.9|91039|90989|91036.9|90986.9|24
1640633850000|2021-12-27 19:37:30|91037|90987|91036.2|90986.2|91038.8|90988.8|91035|90985|28
1640633860000|2021-12-27 19:37:40|91036.1|90986.1|91038.2|90988.2|91039.8|90989.8|91034.7|90984.7|36
1640633870000|2021-12-27 19:37:50|91038.9|90988.9|91034.3|90984.3|91038.9|90988.9|91031.6|90981.6|47
1640633880000|2021-12-27 19:38:00|91035.2|90985.2|91038.4|90988.4|91043.7|90993.7|91035.2|90985.2|30
1640633890000|2021-12-27 19:38:10|91040|90990|91036.6|90986.6|91040.2|90990.2|91035.1|90985.1|35
1640633900000|2021-12-27 19:38:20|91036.7|90986.7|91033.8|90983.8|91036.9|90986.9|91032.4|90982.4|38
1640633910000|2021-12-27 19:38:30|91033.7|90983.7|91035.2|90985.2|91035.7|90985.7|91032.6|90982.6|28
1640633920000|2021-12-27 19:38:40|91044.8|90974.5|91029.3|90979.3|91045.4|90983.5|91028.5|90974.5|40
1640633930000|2021-12-27 19:38:50|91029|90979|91026.7|90976.7|91030.7|90980.7|91026.7|90976.7|35
1640633940000|2021-12-27 19:39:00|91027.8|90977.8|91024.8|90974.8|91029.3|90979.3|91023.4|90973.4|53
1640633950000|2021-12-27 19:39:10|91024.1|90974.1|91028.5|90978.5|91030.7|90980.7|91020.1|90970.1|59
1640633960000|2021-12-27 19:39:20|91029.4|90979.4|91035.3|90985.3|91035.3|90985.3|91029.4|90979.4|52
1640633970000|2021-12-27 19:39:30|91035.9|90985.9|91033.6|90983.6|91035.9|90985.9|91031.8|90981.8|33
1640633980000|2021-12-27 19:39:40|91033.8|90983.8|91026.4|90976.4|91035.7|90985.7|91024.7|90974.7|37
1640633990000|2021-12-27 19:39:50|91026.3|90976.3|91024.9|90974.9|91026.3|90976.3|91019.6|90969.6|31
1640634000000|2021-12-27 19:40:00|91024.1|90974.1|91027.2|90977.2|91027.6|90977.6|91024.1|90974.1|25
1640634010000|2021-12-27 19:40:10|91026.7|90976.7|91025.9|90975.9|91027|90977|91024.5|90974.5|16
1640634020000|2021-12-27 19:40:20|91024.5|90974.5|91029.9|90979.9|91030.7|90980.7|91024.4|90974.4|27
1640634030000|2021-12-27 19:40:30|91030.3|90980.3|91026.2|90976.2|91030.3|90980.3|91024.3|90974.3|40
1640634040000|2021-12-27 19:40:40|91026.4|90976.4|91035|90985|91040.8|90990.8|91024.5|90974.5|49
1640634050000|2021-12-27 19:40:50|91033.6|90983.6|91021.2|90971.2|91033.6|90983.6|91020.8|90970.8|50
1640634060000|2021-12-27 19:41:00|91021.9|90971.9|91023.6|90973.6|91024.2|90974.2|91020.4|90970.4|40
1640634070000|2021-12-27 19:41:10|91023.3|90973.3|91022.3|90972.3|91024.3|90974.3|91021.6|90971.6|32
1640634080000|2021-12-27 19:41:20|91022.5|90972.5|91022.9|90972.9|91023.4|90973.4|91021.5|90971.5|22
1640634090000|2021-12-27 19:41:30|91022.6|90972.6|91021|90971|91031|90972.6|91016.9|90952|16
1640634100000|2021-12-27 19:41:40|91022.7|90972.7|91020.7|90970.7|91031.2|90972.7|91020.7|90959.5|5
1640634110000|2021-12-27 19:41:50|91029.6|90959.3|91017.4|90967.4|91029.6|90971.4|91017.1|90959.3|28
1640634120000|2021-12-27 19:42:00|91018.1|90968.1|91019.8|90969.8|91020.3|90970.3|91015.3|90965.3|45
1640634130000|2021-12-27 19:42:10|91020.2|90970.2|91021.2|90971.2|91022.7|90972.7|91019.9|90969.9|28
1640634140000|2021-12-27 19:42:20|91020.9|90970.9|91019.7|90969.7|91021.5|90971.5|91019.2|90969.2|26
1640634150000|2021-12-27 19:42:30|91019.8|90969.8|91019.9|90969.9|91020.1|90970.1|91018.9|90968.9|23
1640634160000|2021-12-27 19:42:40|91019.6|90969.6|91018.5|90968.5|91020.7|90970.7|91017.8|90967.8|9
1640634170000|2021-12-27 19:42:50|91019|90969|91018.5|90968.5|91019.7|90969.7|91015.5|90965.5|32
1640634180000|2021-12-27 19:43:00|91018.4|90968.4|91016.4|90966.4|91018.7|90968.7|91016|90966|35
1640634190000|2021-12-27 19:43:10|91016.6|90966.6|91017.3|90967.3|91018.3|90968.3|91016.3|90966.3|29
1640634200000|2021-12-27 19:43:20|91017.7|90967.7|91016.2|90966.2|91018.3|90968.3|91013|90963|18
1640634210000|2021-12-27 19:43:30|91016.5|90966.5|91020.7|90970.7|91022|90972|91016.5|90966.5|44
1640634220000|2021-12-27 19:43:40|91021.3|90971.3|91021.5|90971.5|91022.4|90972.4|91018.7|90968.7|38
1640634230000|2021-12-27 19:43:50|91021.4|90971.4|91020.8|90970.8|91022.5|90972.5|91020.6|90970.6|20
1640634240000|2021-12-27 19:44:00|91019.8|90969.8|91021.3|90971.3|91022.2|90972.2|91019.2|90969.2|23
1640634250000|2021-12-27 19:44:10|91023|90973|91017.6|90967.6|91023.2|90973.2|91017.6|90967.6|16
1640634260000|2021-12-27 19:44:20|91020.2|90970.2|91022.3|90972.3|91022.7|90972.7|91020.2|90970.2|9
1640634270000|2021-12-27 19:44:30|91022.4|90972.4|91020.6|90970.6|91022.4|90972.4|91019|90969|15
1640634280000|2021-12-27 19:44:40|91020.8|90970.8|91028.8|90978.8|91030.9|90980.9|91016.1|90966.1|61
1640634290000|2021-12-27 19:44:50|91027.8|90977.8|91032.1|90982.1|91032.1|90982.1|91026.9|90976.9|44
1640634300000|2021-12-27 19:45:00|91030.5|90980.5|91031.4|90981.4|91032.1|90982.1|91028.6|90978.6|43
1640634310000|2021-12-27 19:45:10|91031.1|90981.1|91036.3|90986.3|91036.5|90986.5|91028|90978|51
1640634320000|2021-12-27 19:45:20|91036.6|90986.6|91028.6|90978.6|91036.7|90986.7|91028|90978|48
1640634330000|2021-12-27 19:45:30|91028.8|90978.8|91027.8|90977.8|91033.1|90983.1|91026.4|90976.4|32
1640634340000|2021-12-27 19:45:40|91029.2|90979.2|91028.3|90978.3|91035|90985|91027.5|90977.5|48
1640634350000|2021-12-27 19:45:50|91028.8|90978.8|91028.9|90978.9|91030.3|90980.3|91026.8|90976.8|42
1640634360000|2021-12-27 19:46:00|91029.9|90979.9|91029|90979|91033.8|90983.8|91028|90978|40
1640634370000|2021-12-27 19:46:10|91029.5|90979.5|91029.9|90979.9|91032.5|90982.5|91027.6|90977.6|45
1640634380000|2021-12-27 19:46:20|91029.8|90979.8|91030.1|90980.1|91031.7|90981.7|91029|90979|44
1640634390000|2021-12-27 19:46:30|91031.4|90981.4|91034.2|90984.2|91034.2|90984.2|91029.6|90979.6|46
1640634400000|2021-12-27 19:46:40|91034.4|90984.4|91034|90984|91034.7|90984.7|91031|90981|35
1640634410000|2021-12-27 19:46:50|91032.5|90982.5|91030.6|90980.6|91034.4|90984.4|91030.5|90980.5|17
1640634420000|2021-12-27 19:47:00|91031.2|90981.2|91030.5|90980.5|91031.9|90981.9|91029.6|90979.6|25
1640634430000|2021-12-27 19:47:10|91030.7|90980.7|91032.9|90982.9|91032.9|90982.9|91030.7|90980.7|21
1640634440000|2021-12-27 19:47:20|91033|90983|91029.3|90979.3|91033.3|90983.3|91027.6|90977.6|25
1640634450000|2021-12-27 19:47:30|91029.2|90979.2|91028.3|90978.3|91030.5|90980.5|91027.5|90977.5|29
1640634460000|2021-12-27 19:47:40|91028.4|90978.4|91027.6|90977.6|91030.3|90980.3|91027|90977|21
1640634470000|2021-12-27 19:47:50|91028.5|90978.5|91028.9|90978.9|91029.9|90979.9|91025|90975|30
1640634480000|2021-12-27 19:48:00|91027.5|90977.5|91030.2|90980.2|91030.6|90980.6|91025.9|90975.9|30
1640634490000|2021-12-27 19:48:10|91030.5|90980.5|91029.5|90979.5|91031.4|90981.4|91029.5|90979.5|28
1640634500000|2021-12-27 19:48:20|91029.6|90979.6|91030.2|90980.2|91030.8|90980.8|91029.5|90979.5|25
1640634510000|2021-12-27 19:48:30|91029.6|90979.6|91031.2|90981.2|91031.2|90981.2|91026.3|90976.3|13
1640634520000|2021-12-27 19:48:40|91031|90981|91029.3|90979.3|91032.6|90982.6|91027.9|90977.9|32
1640634530000|2021-12-27 19:48:50|91028.7|90978.7|91028.4|90978.4|91030.3|90980.3|91026.9|90976.9|32
1640634540000|2021-12-27 19:49:00|91028.3|90978.3|91028.8|90978.8|91030.8|90980.8|91028|90978|44
1640634550000|2021-12-27 19:49:10|91028|90978|91029.4|90979.4|91029.8|90979.8|91028|90978|11
1640634560000|2021-12-27 19:49:20|91029.7|90979.7|91030.7|90980.7|91031.1|90981.1|91029.5|90979.5|24
1640634570000|2021-12-27 19:49:30|91030.2|90980.2|91030.4|90980.4|91031.1|90981.1|91028.9|90978.9|30
1640634580000|2021-12-27 19:49:40|91031.1|90981.1|91030.9|90980.9|91031.5|90981.5|91030.5|90980.5|12
1640634590000|2021-12-27 19:49:50|91031|90981|91030.7|90980.7|91031|90981|91026.5|90976.5|22
1640634600000|2021-12-27 19:50:00|91031|90981|91029.2|90979.2|91031.3|90981.3|91029.2|90979.2|28
1640634610000|2021-12-27 19:50:10|91029.3|90979.3|91029.7|90979.7|91031.1|90981.1|91029.3|90979.3|12
1640634620000|2021-12-27 19:50:20|91029.6|90979.6|91030.3|90980.3|91030.8|90980.8|91029.3|90979.3|30
1640634630000|2021-12-27 19:50:30|91030.5|90980.5|91029.9|90979.9|91030.8|90980.8|91029.8|90979.8|15
1640634640000|2021-12-27 19:50:40|91030.1|90980.1|91032.2|90982.2|91032.2|90982.2|91029.8|90979.8|20
1640634650000|2021-12-27 19:50:50|91031.9|90981.9|91032.6|90982.6|91034|90984|91031.5|90981.5|26
1640634660000|2021-12-27 19:51:00|91032.7|90982.7|91030.6|90980.6|91032.7|90982.7|91029.6|90979.6|27
1640634670000|2021-12-27 19:51:10|91030.5|90980.5|91031.8|90981.8|91032|90982|91029.9|90979.9|32
1640634680000|2021-12-27 19:51:20|91032|90982|91027.9|90977.9|91032|90982|91026.4|90976.4|43
1640634690000|2021-12-27 19:51:30|91027.7|90977.7|91027.3|90977.3|91028.2|90978.2|91026.8|90976.8|16
1640634700000|2021-12-27 19:51:40|91027.8|90977.8|91028.4|90978.4|91028.8|90978.8|91027.3|90977.3|8
1640634710000|2021-12-27 19:51:50|91028.6|90978.6|91028.4|90978.4|91028.7|90978.7|91027.7|90977.7|13
1640634720000|2021-12-27 19:52:00|91028.7|90978.7|91027.9|90977.9|91029.3|90979.3|91027.1|90977.1|20
1640634730000|2021-12-27 19:52:10|91028.2|90978.2|91027.8|90977.8|91028.4|90978.4|91026.2|90976.2|12
1640634740000|2021-12-27 19:52:20|91026.9|90976.9|91029.5|90979.5|91029.5|90979.5|91026.9|90976.9|6
1640634750000|2021-12-27 19:52:30|91029|90979|91028.1|90978.1|91029.4|90979.4|91027.8|90977.8|16
1640634760000|2021-12-27 19:52:40|91028.3|90978.3|91032.2|90982.2|91032.2|90982.2|91028.3|90978.3|34
1640634770000|2021-12-27 19:52:50|91031.6|90981.6|91032.2|90982.2|91032.6|90982.6|91031|90981|18
1640634780000|2021-12-27 19:53:00|91032.5|90982.5|91025.8|90975.8|91032.5|90982.5|91024.4|90974.4|21
1640634790000|2021-12-27 19:53:10|91025.5|90975.5|91032.5|90982.5|91032.5|90982.5|91024.9|90974.9|24
1640634800000|2021-12-27 19:53:20|91032.6|90982.6|91033.3|90983.3|91036.5|90986.5|91031.5|90981.5|39
1640634810000|2021-12-27 19:53:30|91033.5|90983.5|91031.1|90981.1|91033.8|90983.8|91031.1|90981.1|36
1640634820000|2021-12-27 19:53:40|91031|90981|91031.4|90981.4|91031.6|90981.6|91031|90981|9
1640634830000|2021-12-27 19:53:50|91030.8|90980.8|91032|90982|91032.3|90982.3|91029.1|90979.1|19
1640634840000|2021-12-27 19:54:00|91031.6|90981.6|91043.2|90993.2|91043.7|90993.7|91029.7|90979.7|27
1640634850000|2021-12-27 19:54:10|91043.6|90993.6|91048.6|90998.6|91052.4|91002.4|91042.2|90992.2|30
1640634860000|2021-12-27 19:54:20|91049|90999|91046.6|90996.6|91050|91000|91045.3|90995.3|31
1640634870000|2021-12-27 19:54:30|91046.8|90996.8|91045.8|90995.8|91047.7|90997.7|91045.6|90995.6|24
1640634880000|2021-12-27 19:54:40|91046.7|90996.7|91043.6|90993.6|91046.7|90996.7|91042.9|90992.9|32
1640634890000|2021-12-27 19:54:50|91043.7|90993.7|91045.4|90995.4|91045.6|90995.6|91042.8|90992.8|29
1640634900000|2021-12-27 19:55:00|91045.6|90995.6|91046.1|90996.1|91047.6|90997.6|91044.7|90994.7|36
1640634910000|2021-12-27 19:55:10|91046|90996|91046.5|90996.5|91046.7|90996.7|91045.8|90995.8|27
1640634920000|2021-12-27 19:55:20|91046.1|90996.1|91050.1|91000.1|91052|91002|91046.1|90996.1|39
1640634930000|2021-12-27 19:55:30|91050.2|91000.2|91050.1|91000.1|91050.5|91000.5|91048.7|90998.7|33
1640634940000|2021-12-27 19:55:40|91050.3|91000.3|91048.7|90998.7|91050.7|91000.7|91048.1|90998.1|32
1640634950000|2021-12-27 19:55:50|91048.9|90998.9|91051.3|91001.3|91051.7|91001.7|91048.9|90998.9|38
1640634960000|2021-12-27 19:56:00|91051.9|91001.9|91055.5|91005.5|91055.5|91005.5|91050.5|91000.5|53
1640634970000|2021-12-27 19:56:10|91056|91006|91054.8|91004.8|91056.7|91006.7|91052.5|91002.5|37
1640634980000|2021-12-27 19:56:20|91054.7|91004.7|91055.3|91005.3|91056.4|91006.4|91054.7|91004.7|26
1640634990000|2021-12-27 19:56:30|91055.4|91005.4|91050.7|91000.7|91055.4|91005.4|91047.8|90997.8|45
1640635000000|2021-12-27 19:56:40|91051.9|91001.9|91046.5|90996.5|91051.9|91001.9|91043.9|90993.9|47
1640635010000|2021-12-27 19:56:50|91047|90997|91045.2|90995.2|91047|90997|91044.9|90994.9|26
1640635020000|2021-12-27 19:57:00|91045.3|90995.3|91043.1|90993.1|91046.1|90996.1|91043.1|90993.1|39
1640635030000|2021-12-27 19:57:10|91043.2|90993.2|91045.9|90995.9|91047.6|90997.6|91043.1|90993.1|40
1640635040000|2021-12-27 19:57:20|91045.8|90995.8|91046|90996|91046.4|90996.4|91044.2|90994.2|37
1640635050000|2021-12-27 19:57:30|91045.3|90995.3|91043.1|90993.1|91046.7|90996.7|91042.8|90992.8|35
1640635060000|2021-12-27 19:57:40|91042.8|90992.8|91043.7|90993.7|91044.6|90994.6|91042.6|90992.6|32
1640635070000|2021-12-27 19:57:50|91043.5|90993.5|91044.9|90994.9|91044.9|90994.9|91040.7|90990.7|33
1640635080000|2021-12-27 19:58:00|91044.8|90994.8|91050.5|91000.5|91050.5|91000.5|91044.1|90994.1|39
1640635090000|2021-12-27 19:58:10|91050.6|91000.6|91055.1|91005.1|91055.4|91005.4|91050.6|91000.6|49
1640635100000|2021-12-27 19:58:20|91053.9|91003.9|91058.2|91008.2|91058.2|91008.2|91053.8|91003.8|36
1640635110000|2021-12-27 19:58:30|91057.9|91007.9|91053.9|91003.9|91058.2|91008.2|91052.5|91002.5|41
1640635120000|2021-12-27 19:58:40|91054.3|91004.3|91055.6|91005.6|91056.4|91006.4|91054.3|91004.3|32
1640635130000|2021-12-27 19:58:50|91055.4|91005.4|91055|91005|91055.9|91005.9|91055|91005|19
1640635140000|2021-12-27 19:59:00|91054.9|91004.9|91059.3|91009.3|91060.3|91010.3|91054.5|91004.5|36
1640635150000|2021-12-27 19:59:10|91059.7|91009.7|91057|91007|91060.3|91010.3|91057|91007|33
1640635160000|2021-12-27 19:59:20|91056.9|91006.9|91053.9|91003.9|91057.6|91007.6|91053.7|91003.7|29
1640635170000|2021-12-27 19:59:30|91054.4|91004.4|91058.5|91008.5|91058.5|91008.5|91053.5|91003.5|47
1640635180000|2021-12-27 19:59:40|91058.4|91008.4|91050.1|91000.1|91058.4|91008.4|91048.7|90998.7|54
1640635190000|2021-12-27 19:59:50|91050.2|91000.2|91048.5|90998.5|91050.8|91000.8|91048.3|90998.3|56
1640635200000|2021-12-27 20:00:00|91048.4|90998.4|91045.8|90995.8|91049.4|90999.4|91043.9|90993.9|50
1640635210000|2021-12-27 20:00:10|91046.4|90996.4|91046.9|90996.9|91048.6|90998.6|91046.3|90996.3|41
1640635220000|2021-12-27 20:00:20|91046.4|90996.4|91047.9|90997.9|91048.4|90998.4|91046.2|90996.2|33
1640635230000|2021-12-27 20:00:30|91047.8|90997.8|91044.9|90994.9|91048.7|90998.7|91043.8|90993.8|31
1640635240000|2021-12-27 20:00:40|91045.4|90995.4|91042.7|90992.7|91045.4|90995.4|91042.7|90992.7|21
1640635250000|2021-12-27 20:00:50|91043|90993|91042.3|90992.3|91043.7|90993.7|91041.6|90991.6|31
1640635260000|2021-12-27 20:01:00|91042.7|90992.7|91040.2|90990.2|91044.2|90994.2|91040.2|90990.2|41
1640635270000|2021-12-27 20:01:10|91040.4|90990.4|91039.9|90989.9|91041.3|90991.3|91039.4|90989.4|27
1640635280000|2021-12-27 20:01:20|91039.7|90989.7|91040|90990|91040.6|90990.6|91039.5|90989.5|28
1640635290000|2021-12-27 20:01:30|91039.9|90989.9|91043.7|90993.7|91044.8|90994.8|91039.9|90989.9|26
1640635300000|2021-12-27 20:01:40|91043.3|90993.3|91045.5|90995.5|91046.1|90996.1|91042.9|90992.9|34
1640635310000|2021-12-27 20:01:50|91045.4|90995.4|91046.6|90996.6|91046.6|90996.6|91043.6|90993.6|32
1640635320000|2021-12-27 20:02:00|91046.7|90996.7|91047.1|90997.1|91049.6|90999.6|91045.5|90995.5|30
1640635330000|2021-12-27 20:02:10|91047.4|90997.4|91046.2|90996.2|91047.4|90997.4|91044.4|90994.4|28
1640635340000|2021-12-27 20:02:20|91047|90997|91048.4|90998.4|91048.5|90998.5|91045.2|90995.2|34
1640635350000|2021-12-27 20:02:30|91049|90999|91049.8|90999.8|91050.3|91000.3|91048.5|90998.5|38
1640635360000|2021-12-27 20:02:40|91049.9|90999.9|91049.8|90999.8|91050.2|91000.2|91049.8|90999.8|12
1640635370000|2021-12-27 20:02:50|91049.6|90999.6|91051|91001|91051.7|91001.7|91049.6|90999.6|24
1640635380000|2021-12-27 20:03:00|91050.8|91000.8|91053.7|91003.7|91053.7|91003.7|91050.6|91000.6|24
1640635390000|2021-12-27 20:03:10|91053.5|91003.5|91054.4|91004.4|91054.5|91004.5|91053.5|91003.5|12
1640635400000|2021-12-27 20:03:20|91054.3|91004.3|91054.1|91004.1|91054.5|91004.5|91053.2|91003.2|24
1640635410000|2021-12-27 20:03:30|91054|91004|91055.2|91005.2|91055.2|91005.2|91054|91004|23
1640635420000|2021-12-27 20:03:40|91055.1|91005.1|91055.6|91005.6|91055.7|91005.7|91054.8|91004.8|17
1640635430000|2021-12-27 20:03:50|91055.5|91005.5|91055.9|91005.9|91057|91007|91055.5|91005.5|23
1640635440000|2021-12-27 20:04:00|91055.8|91005.8|91055.8|91005.8|91056.1|91006.1|91055.7|91005.7|11
1640635450000|2021-12-27 20:04:10|91055.9|91005.9|91052.6|91002.6|91058|91008|91052.2|91002.2|27
1640635460000|2021-12-27 20:04:20|91052.5|91002.5|91053.8|91003.8|91054.3|91004.3|91052.5|91002.5|23
1640635470000|2021-12-27 20:04:30|91053.9|91003.9|91059.2|91009.2|91059.3|91009.3|91053.7|91003.7|36
1640635480000|2021-12-27 20:04:40|91059.8|91009.8|91063.8|91013.8|91064.3|91014.3|91058.7|91008.7|33
1640635490000|2021-12-27 20:04:50|91064|91014|91066.2|91016.2|91066.2|91016.2|91063.6|91013.6|25
1640635500000|2021-12-27 20:05:00|91066.1|91016.1|91062.8|91012.8|91066.1|91016.1|91062.6|91012.6|15
1640635510000|2021-12-27 20:05:10|91062.6|91012.6|91058.5|91008.5|91062.6|91012.6|91058.3|91008.3|20
1640635520000|2021-12-27 20:05:20|91058.2|91008.2|91058.9|91008.9|91059.4|91009.4|91058.1|91008.1|15
1640635530000|2021-12-27 20:05:30|91058.7|91008.7|91060.7|91010.7|91060.8|91010.8|91058.7|91008.7|14
1640635540000|2021-12-27 20:05:40|91060.4|91010.4|91060.7|91010.7|91061.1|91011.1|91060.3|91010.3|9
1640635550000|2021-12-27 20:05:50|91060.4|91010.4|91058.4|91008.4|91060.4|91010.4|91057.8|91007.8|22
1640635560000|2021-12-27 20:06:00|91059.5|91009.5|91059.2|91009.2|91060.6|91010.6|91058.5|91008.5|15
1640635570000|2021-12-27 20:06:10|91057.8|91007.8|91060.7|91010.7|91061.3|91011.3|91056.3|91006.3|21
1640635580000|2021-12-27 20:06:20|91059.9|91009.9|91060.1|91010.1|91061.1|91011.1|91058.8|91008.8|17
1640635590000|2021-12-27 20:06:30|91060.6|91010.6|91058.9|91008.9|91060.6|91010.6|91058.7|91008.7|17
1640635600000|2021-12-27 20:06:40|91057.4|91007.4|91055.5|91005.5|91058.3|91008.3|91054.8|91004.8|23
1640635610000|2021-12-27 20:06:50|91057.8|91007.8|91055.5|91005.5|91057.8|91007.8|91055.1|91005.1|14
1640635620000|2021-12-27 20:07:00|91055.6|91005.6|91056.5|91006.5|91056.5|91006.5|91055.6|91005.6|18
1640635630000|2021-12-27 20:07:10|91055.8|91005.8|91058.6|91008.6|91059.1|91009.1|91055.8|91005.8|20
1640635640000|2021-12-27 20:07:20|91059.2|91009.2|91060.4|91010.4|91060.4|91010.4|91058.3|91008.3|21
1640635650000|2021-12-27 20:07:30|91060.3|91010.3|91060.8|91010.8|91062|91012|91060|91010|12
1640635660000|2021-12-27 20:07:40|91060.7|91010.7|91061|91011|91061.3|91011.3|91059.9|91009.9|25
1640635670000|2021-12-27 20:07:50|91060.7|91010.7|91064.5|91014.5|91067.1|91017.1|91060.6|91010.6|18
1640635680000|2021-12-27 20:08:00|91065|91015|91065.5|91015.5|91066|91016|91064.4|91014.4|22
1640635690000|2021-12-27 20:08:10|91064.9|91014.9|91065.3|91015.3|91066.2|91016.2|91064.9|91014.9|15
1640635700000|2021-12-27 20:08:20|91065.9|91015.9|91063.3|91013.3|91065.9|91015.9|91063.2|91013.2|13
1640635710000|2021-12-27 20:08:30|91064.3|91014.3|91065.3|91015.3|91066|91016|91060.8|91010.8|30
1640635720000|2021-12-27 20:08:40|91065.2|91015.2|91065.5|91015.5|91067.6|91017.6|91063.7|91013.7|38
1640635730000|2021-12-27 20:08:50|91065.9|91015.9|91066.3|91016.3|91067|91017|91065.3|91015.3|18
1640635740000|2021-12-27 20:09:00|91066.1|91016.1|91066.9|91016.9|91067.2|91017.2|91066.1|91016.1|15
1640635750000|2021-12-27 20:09:10|91067|91017|91065.6|91015.6|91067.1|91017.1|91065.6|91015.6|13
1640635760000|2021-12-27 20:09:20|91065.7|91015.7|91065.3|91015.3|91067|91017|91065.1|91015.1|18
1640635770000|2021-12-27 20:09:30|91065.4|91015.4|91066.8|91016.8|91067.1|91017.1|91065.4|91015.4|8
1640635780000|2021-12-27 20:09:40|91067|91017|91067.2|91017.2|91067.2|91017.2|91066|91016|24
1640635790000|2021-12-27 20:09:50|91067.1|91017.1|91067|91017|91067.2|91017.2|91066.9|91016.9|8
1640635800000|2021-12-27 20:10:00|91067.2|91017.2|91067.3|91017.3|91067.9|91017.9|91066.6|91016.6|16
1640635810000|2021-12-27 20:10:10|91067.4|91017.4|91068.2|91018.2|91068.2|91018.2|91065.8|91015.8|10
1640635820000|2021-12-27 20:10:20|91068.1|91018.1|91068.4|91018.4|91070.9|91020.9|91067.6|91017.6|20
1640635830000|2021-12-27 20:10:30|91068.7|91018.7|91068.4|91018.4|91069|91019|91068.1|91018.1|29
1640635840000|2021-12-27 20:10:40|91068.7|91018.7|91069|91019|91069.6|91019.6|91067.7|91017.7|21
1640635850000|2021-12-27 20:10:50|91068.9|91018.9|91069.2|91019.2|91069.2|91019.2|91068|91018|19
1640635860000|2021-12-27 20:11:00|91068.6|91018.6|91068.7|91018.7|91069|91019|91068.2|91018.2|14
1640635870000|2021-12-27 20:11:10|91068.6|91018.6|91065|91015|91069|91019|91064.9|91014.9|19
1640635880000|2021-12-27 20:11:20|91064.9|91014.9|91064.2|91014.2|91066.3|91016.3|91064.1|91014.1|19
1640635890000|2021-12-27 20:11:30|91064.4|91014.4|91063.5|91013.5|91064.4|91014.4|91063.4|91013.4|18
1640635900000|2021-12-27 20:11:40|91063.6|91013.6|91064.6|91014.6|91065|91015|91063.6|91013.6|8
1640635910000|2021-12-27 20:11:50|91064.7|91014.7|91066.6|91016.6|91067.2|91017.2|91064.4|91014.4|11
1640635920000|2021-12-27 20:12:00|91066.4|91016.4|91065.8|91015.8|91067.6|91017.6|91065.8|91015.8|13
1640635930000|2021-12-27 20:12:10|91066.5|91016.5|91067|91017|91067.4|91017.4|91065.8|91015.8|18
1640635940000|2021-12-27 20:12:20|91067.3|91017.3|91064.7|91014.7|91067.3|91017.3|91064.7|91014.7|10
1640635950000|2021-12-27 20:12:30|91064.6|91014.6|91064.2|91014.2|91064.8|91014.8|91064.2|91014.2|8
1640635960000|2021-12-27 20:12:40|91064.3|91014.3|91064.4|91014.4|91064.7|91014.7|91064|91014|10
1640635970000|2021-12-27 20:12:50|91064.5|91014.5|91063.7|91013.7|91064.7|91014.7|91062.8|91012.8|18
1640635980000|2021-12-27 20:13:00|91063.5|91013.5|91063.4|91013.4|91063.6|91013.6|91063.4|91013.4|4
1640635990000|2021-12-27 20:13:10|91061.1|91011.1|91061.9|91011.9|91062.7|91012.7|91060.8|91010.8|14
1640636000000|2021-12-27 20:13:20|91062|91012|91062.6|91012.6|91062.9|91012.9|91061.7|91011.7|7
1640636010000|2021-12-27 20:13:30|91062.5|91012.5|91062.4|91012.4|91062.9|91012.9|91061|91011|22
1640636020000|2021-12-27 20:13:40|91061.7|91011.7|91060.5|91010.5|91063.5|91013.5|91060.1|91010.1|27
1640636030000|2021-12-27 20:13:50|91060.6|91010.6|91060.4|91010.4|91062|91012|91060.2|91010.2|10
1640636040000|2021-12-27 20:14:00|91059.9|91009.9|91061|91011|91061.6|91011.6|91059.9|91009.9|10
1640636050000|2021-12-27 20:14:10|91060.9|91010.9|91059.7|91009.7|91060.9|91010.9|91059.1|91009.1|20
1640636060000|2021-12-27 20:14:20|91059.5|91009.5|91059.2|91009.2|91059.5|91009.5|91058.3|91008.3|22
1640636070000|2021-12-27 20:14:30|91058.5|91008.5|91057.1|91007.1|91059.2|91009.2|91057|91007|18
1640636080000|2021-12-27 20:14:40|91056.7|91006.7|91063.2|91013.2|91063.6|91013.6|91056.7|91006.7|34
1640636090000|2021-12-27 20:14:50|91063.1|91013.1|91063.6|91013.6|91064.1|91014.1|91062.9|91012.9|18
1640636100000|2021-12-27 20:15:00|91062.8|91012.8|91065.7|91015.7|91066.2|91016.2|91062.7|91012.7|23
1640636110000|2021-12-27 20:15:10|91066.3|91016.3|91066.2|91016.2|91066.4|91016.4|91066.1|91016.1|5
1640636120000|2021-12-27 20:15:20|91066.1|91016.1|91067.2|91017.2|91068|91018|91064.4|91014.4|18
1640636130000|2021-12-27 20:15:30|91067.1|91017.1|91065.6|91015.6|91067.6|91017.6|91065.4|91015.4|38
1640636140000|2021-12-27 20:15:40|91065.4|91015.4|91065.1|91015.1|91066.1|91016.1|91064.3|91014.3|25
1640636150000|2021-12-27 20:15:50|91065.2|91015.2|91066.6|91016.6|91066.6|91016.6|91065.1|91015.1|15
1640636160000|2021-12-27 20:16:00|91066.5|91016.5|91069.2|91019.2|91069.3|91019.3|91066.5|91016.5|22
1640636170000|2021-12-27 20:16:10|91069.3|91019.3|91069.4|91019.4|91069.7|91019.7|91068.8|91018.8|23
1640636180000|2021-12-27 20:16:20|91069.6|91019.6|91069.2|91019.2|91069.6|91019.6|91068.6|91018.6|16
1640636190000|2021-12-27 20:16:30|91069.3|91019.3|91069.1|91019.1|91069.6|91019.6|91068.8|91018.8|12
1640636200000|2021-12-27 20:16:40|91068.6|91018.6|91068.4|91018.4|91069.4|91019.4|91068.2|91018.2|10
1640636210000|2021-12-27 20:16:50|91068.5|91018.5|91069|91019|91069.3|91019.3|91068.1|91018.1|8
1640636220000|2021-12-27 20:17:00|91068.9|91018.9|91068.4|91018.4|91069.2|91019.2|91068|91018|18
1640636230000|2021-12-27 20:17:10|91068.5|91018.5|91068.3|91018.3|91068.7|91018.7|91067.9|91017.9|12
1640636240000|2021-12-27 20:17:20|91068.2|91018.2|91068.3|91018.3|91068.8|91018.8|91068.1|91018.1|9
1640636250000|2021-12-27 20:17:30|91068.6|91018.6|91067.4|91017.4|91068.9|91018.9|91066.4|91016.4|21
1640636260000|2021-12-27 20:17:40|91067.2|91017.2|91066.8|91016.8|91067.3|91017.3|91066.7|91016.7|12
1640636270000|2021-12-27 20:17:50|91066.6|91016.6|91068|91018|91068.5|91018.5|91066.6|91016.6|29
1640636280000|2021-12-27 20:18:00|91067.9|91017.9|91065.9|91015.9|91069|91019|91065.7|91015.7|29
1640636290000|2021-12-27 20:18:10|91066.3|91016.3|91068.3|91018.3|91068.3|91018.3|91066.3|91016.3|16
1640636300000|2021-12-27 20:18:20|91068.1|91018.1|91067.8|91017.8|91068.3|91018.3|91067.4|91017.4|10
1640636310000|2021-12-27 20:18:30|91068|91018|91068.1|91018.1|91068.5|91018.5|91065.5|91015.5|26
1640636320000|2021-12-27 20:18:40|91067.9|91017.9|91065.4|91015.4|91068.2|91018.2|91065.4|91015.4|23
1640636330000|2021-12-27 20:18:50|91065.6|91015.6|91065.8|91015.8|91065.9|91015.9|91065.2|91015.2|12
1640636340000|2021-12-27 20:19:00|91065.7|91015.7|91067.7|91017.7|91072.6|91022.6|91065.6|91015.6|21
1640636350000|2021-12-27 20:19:10|91068.8|91018.8|91069.3|91019.3|91072.3|91022.3|91067.7|91017.7|21
1640636360000|2021-12-27 20:19:20|91069.2|91019.2|91071.3|91021.3|91072.5|91022.5|91067.5|91017.5|19
1640636370000|2021-12-27 20:19:30|91070.9|91020.9|91072.9|91022.9|91073.7|91023.7|91070.9|91020.9|22
1640636380000|2021-12-27 20:19:40|91073.2|91023.2|91073.5|91023.5|91074.8|91024.8|91072.4|91022.4|19
1640636390000|2021-12-27 20:19:50|91073.2|91023.2|91075.3|91025.3|91075.4|91025.4|91073.2|91023.2|18
1640636400000|2021-12-27 20:20:00|91075.1|91025.1|91075.7|91025.7|91075.8|91025.8|91075.1|91025.1|11
1640636410000|2021-12-27 20:20:10|91075.5|91025.5|91074.6|91024.6|91075.7|91025.7|91074.5|91024.5|13
1640636420000|2021-12-27 20:20:20|91074.9|91024.9|91073.5|91023.5|91074.9|91024.9|91071.3|91021.3|10
1640636430000|2021-12-27 20:20:30|91074.8|91024.8|91073.6|91023.6|91074.8|91024.8|91073.1|91023.1|10
1640636440000|2021-12-27 20:20:40|91073.3|91023.3|91073|91023|91074.5|91024.5|91072.6|91022.6|14
1640636450000|2021-12-27 20:20:50|91073.3|91023.3|91074|91024|91075.3|91025.3|91073.1|91023.1|18
1640636460000|2021-12-27 20:21:00|91074.2|91024.2|91075|91025|91075.8|91025.8|91072.7|91022.7|19
1640636470000|2021-12-27 20:21:10|91075.3|91025.3|91074.8|91024.8|91075.3|91025.3|91073.9|91023.9|22
1640636480000|2021-12-27 20:21:20|91074.7|91024.7|91075.1|91025.1|91075.7|91025.7|91074.1|91024.1|17
1640636490000|2021-12-27 20:21:30|91075.2|91025.2|91075.4|91025.4|91075.4|91025.4|91074.4|91024.4|10
1640636500000|2021-12-27 20:21:40|91075.1|91025.1|91075.2|91025.2|91075.5|91025.5|91074.3|91024.3|11
1640636510000|2021-12-27 20:21:50|91075.3|91025.3|91076.3|91026.3|91076.4|91026.4|91074.4|91024.4|21
1640636520000|2021-12-27 20:22:00|91075.6|91025.6|91078.3|91028.3|91078.3|91028.3|91075.4|91025.4|18
1640636530000|2021-12-27 20:22:10|91078|91028|91079.3|91029.3|91079.3|91029.3|91074.6|91024.6|23
1640636540000|2021-12-27 20:22:20|91077.8|91027.8|91079.4|91029.4|91079.8|91029.8|91077|91027|24
1640636550000|2021-12-27 20:22:30|91079.5|91029.5|91080.2|91030.2|91080.2|91030.2|91078.3|91028.3|21
1640636560000|2021-12-27 20:22:40|91080.3|91030.3|91084.4|91034.4|91085.1|91035.1|91080.3|91030.3|22
1640636570000|2021-12-27 20:22:50|91083.2|91033.2|91083.5|91033.5|91083.8|91033.8|91083|91033|11
1640636580000|2021-12-27 20:23:00|91083.7|91033.7|91083.4|91033.4|91084.1|91034.1|91083|91033|12
1640636590000|2021-12-27 20:23:10|91083.5|91033.5|91083.5|91033.5|91083.5|91033.5|91082.7|91032.7|15
1640636600000|2021-12-27 20:23:20|91083.4|91033.4|91083.2|91033.2|91084|91034|91083.2|91033.2|11
1640636610000|2021-12-27 20:23:30|91083.4|91033.4|91082.2|91032.2|91083.9|91033.9|91081.5|91031.5|11
1640636620000|2021-12-27 20:23:40|91082.9|91032.9|91084.6|91034.6|91087.6|91037.6|91082.2|91032.2|27
1640636630000|2021-12-27 20:23:50|91084.5|91034.5|91082.5|91032.5|91086.4|91036.4|91082.5|91032.5|36
1640636640000|2021-12-27 20:24:00|91083.1|91033.1|91085.9|91035.9|91086.3|91036.3|91083.1|91033.1|20
1640636650000|2021-12-27 20:24:10|91085.1|91035.1|91086.2|91036.2|91086.7|91036.7|91084.7|91034.7|16
1640636660000|2021-12-27 20:24:20|91086.8|91036.8|91085|91035|91086.8|91036.8|91084.4|91034.4|25
1640636670000|2021-12-27 20:24:30|91085.1|91035.1|91085.9|91035.9|91086.9|91036.9|91084.6|91034.6|21
1640636680000|2021-12-27 20:24:40|91086|91036|91085|91035|91086.6|91036.6|91085|91035|16
1640636690000|2021-12-27 20:24:50|91085.3|91035.3|91086.4|91036.4|91086.6|91036.6|91083.3|91033.3|27
1640636700000|2021-12-27 20:25:00|91086.3|91036.3|91086.4|91036.4|91087.2|91037.2|91086|91036|10
1640636710000|2021-12-27 20:25:10|91085.7|91035.7|91086.4|91036.4|91086.4|91036.4|91084.9|91034.9|20
1640636720000|2021-12-27 20:25:20|91086.5|91036.5|91087.8|91037.8|91088.6|91038.6|91085.9|91035.9|10
1640636730000|2021-12-27 20:25:30|91087.9|91037.9|91087.4|91037.4|91088.4|91038.4|91086.4|91036.4|16
1640636740000|2021-12-27 20:25:40|91087.7|91037.7|91086.3|91036.3|91087.8|91037.8|91085.1|91035.1|17
1640636750000|2021-12-27 20:25:50|91086.7|91036.7|91087|91037|91088.5|91038.5|91086.5|91036.5|8
1640636760000|2021-12-27 20:26:00|91087.4|91037.4|91086.7|91036.7|91087.4|91037.4|91085.4|91035.4|9
1640636770000|2021-12-27 20:26:10|91086.9|91036.9|91091.4|91041.4|91091.6|91041.6|91086.6|91036.6|22
1640636780000|2021-12-27 20:26:20|91091.8|91041.8|91091.2|91041.2|91091.8|91041.8|91090.2|91040.2|18
1640636790000|2021-12-27 20:26:30|91091.1|91041.1|91088.2|91038.2|91091.3|91041.3|91087.4|91037.4|25
1640636800000|2021-12-27 20:26:40|91087.7|91037.7|91087.4|91037.4|91087.8|91037.8|91086.5|91036.5|22
1640636810000|2021-12-27 20:26:50|91087.3|91037.3|91085.4|91035.4|91087.3|91037.3|91085|91035|19
1640636820000|2021-12-27 20:27:00|91085.5|91035.5|91084.4|91034.4|91086.6|91036.6|91083.6|91033.6|17
1640636830000|2021-12-27 20:27:10|91084.7|91034.7|91073|91023|91085|91035|91071.4|91021.4|49
1640636840000|2021-12-27 20:27:20|91072.8|91022.8|91074.3|91024.3|91074.7|91024.7|91072.8|91022.8|18
1640636850000|2021-12-27 20:27:30|91075.4|91025.4|91074|91024|91075.4|91025.4|91074|91024|16
1640636860000|2021-12-27 20:27:40|91074.1|91024.1|91074.7|91024.7|91075.7|91025.7|91073.6|91023.6|19
1640636870000|2021-12-27 20:27:50|91074.8|91024.8|91076.4|91026.4|91076.6|91026.6|91074.8|91024.8|12
1640636880000|2021-12-27 20:28:00|91075.5|91025.5|91073.4|91023.4|91076.3|91026.3|91073.4|91023.4|14
1640636890000|2021-12-27 20:28:10|91073.5|91023.5|91075.2|91025.2|91075.8|91025.8|91073.4|91023.4|26
1640636900000|2021-12-27 20:28:20|91074.9|91024.9|91075.5|91025.5|91076.1|91026.1|91074.7|91024.7|26
1640636910000|2021-12-27 20:28:30|91075.6|91025.6|91077.8|91027.8|91077.8|91027.8|91075.6|91025.6|11
1640636920000|2021-12-27 20:28:40|91078.2|91028.2|91076.6|91026.6|91078.2|91028.2|91076.3|91026.3|19
1640636930000|2021-12-27 20:28:50|91076.5|91026.5|91076.7|91026.7|91077.4|91027.4|91075.6|91025.6|27
1640636940000|2021-12-27 20:29:00|91077.3|91027.3|91077.1|91027.1|91077.6|91027.6|91075.4|91025.4|25
1640636950000|2021-12-27 20:29:10|91076.2|91026.2|91077.8|91027.8|91077.8|91027.8|91076.2|91026.2|22
1640636960000|2021-12-27 20:29:20|91077.5|91027.5|91076.4|91026.4|91077.9|91027.9|91076.3|91026.3|25
1640636970000|2021-12-27 20:29:30|91076.3|91026.3|91073.1|91023.1|91076.3|91026.3|91072.6|91022.6|22
1640636980000|2021-12-27 20:29:40|91073.7|91023.7|91077.6|91027.6|91077.7|91027.7|91073.3|91023.3|27
1640636990000|2021-12-27 20:29:50|91078|91028|91077.9|91027.9|91078|91028|91077|91027|10
1640637000000|2021-12-27 20:30:00|91075.3|91025.3|91078.5|91028.5|91092.4|91030.2|91075.3|91016.1|47
1640637010000|2021-12-27 20:30:10|91078.6|91028.6|91080.3|91030.3|91080.6|91030.6|91078.6|91028.6|26
1640637020000|2021-12-27 20:30:20|91080.1|91030.1|91080|91030|91080.2|91030.2|91079.2|91029.2|18
1640637030000|2021-12-27 20:30:30|91080.5|91030.5|91080.1|91030.1|91080.9|91030.9|91079|91029|10
1640637040000|2021-12-27 20:30:40|91079.6|91029.6|91080|91030|91080.8|91030.8|91079.2|91029.2|18
1640637050000|2021-12-27 20:30:50|91079.9|91029.9|91079.3|91029.3|91079.9|91029.9|91076.4|91026.4|17
1640637060000|2021-12-27 20:31:00|91079.1|91029.1|91080.9|91030.9|91081.3|91031.3|91078.3|91028.3|26
1640637070000|2021-12-27 20:31:10|91080.4|91030.4|91077.6|91027.6|91080.4|91030.4|91077.4|91027.4|31
1640637080000|2021-12-27 20:31:20|91077.7|91027.7|91073.1|91023.1|91078.2|91028.2|91072.1|91022.1|27
1640637090000|2021-12-27 20:31:30|91073|91023|91073.6|91023.6|91074.6|91024.6|91072.8|91022.8|15
1640637100000|2021-12-27 20:31:40|91074.1|91024.1|91076.1|91026.1|91076.1|91026.1|91074.1|91024.1|15
1640637110000|2021-12-27 20:31:50|91075.2|91025.2|91075.7|91025.7|91077.1|91027.1|91074.9|91024.9|21
1640637120000|2021-12-27 20:32:00|91075.4|91025.4|91077.2|91027.2|91078|91028|91075.4|91025.4|24
1640637130000|2021-12-27 20:32:10|91077.3|91027.3|91079.6|91029.6|91079.6|91029.6|91076.3|91026.3|17
1640637140000|2021-12-27 20:32:20|91079.7|91029.7|91075.8|91025.8|91080.5|91030.5|91075.8|91025.8|32
1640637150000|2021-12-27 20:32:30|91076.3|91026.3|91078.5|91028.5|91078.8|91028.8|91076.3|91026.3|24
1640637160000|2021-12-27 20:32:40|91078.2|91028.2|91077.8|91027.8|91078.6|91028.6|91077.3|91027.3|11
1640637170000|2021-12-27 20:32:50|91078.4|91028.4|91078.7|91028.7|91079.6|91029.6|91077.2|91027.2|19
1640637180000|2021-12-27 20:33:00|91078.5|91028.5|91077.5|91027.5|91078.8|91028.8|91077.2|91027.2|14
1640637190000|2021-12-27 20:33:10|91077.4|91027.4|91080.7|91030.7|91080.9|91030.9|91076.6|91026.6|31
1640637200000|2021-12-27 20:33:20|91081.1|91031.1|91079.8|91029.8|91081.1|91031.1|91078.8|91028.8|23
1640637210000|2021-12-27 20:33:30|91079.6|91029.6|91079.7|91029.7|91080.6|91030.6|91077.9|91027.9|26
1640637220000|2021-12-27 20:33:40|91079.6|91029.6|91079.9|91029.9|91080.3|91030.3|91078.2|91028.2|25
1640637230000|2021-12-27 20:33:50|91080|91030|91075.6|91025.6|91080.5|91030.5|91075.6|91025.6|24
1640637240000|2021-12-27 20:34:00|91076.2|91026.2|91075.2|91025.2|91076.2|91026.2|91074.2|91024.2|23
1640637250000|2021-12-27 20:34:10|91075.5|91025.5|91076|91026|91076.9|91026.9|91075.4|91025.4|28
1640637260000|2021-12-27 20:34:20|91076.1|91026.1|91076.1|91026.1|91076.8|91026.8|91075.5|91025.5|24
1640637270000|2021-12-27 20:34:30|91076.5|91026.5|91075.4|91025.4|91076.5|91026.5|91075.4|91025.4|14
1640637280000|2021-12-27 20:34:40|91083|91012.3|91075.6|91025.6|91083|91026.7|91074.9|91012.3|19
1640637290000|2021-12-27 20:34:50|91075.7|91025.7|91073.4|91023.4|91076.2|91026.2|91073.4|91023.4|19
1640637300000|2021-12-27 20:35:00|91073.5|91023.5|91077|91027|91079.1|91029.1|91073.5|91023.5|32
1640637310000|2021-12-27 20:35:10|91077.6|91027.6|91076.5|91026.5|91080.3|91030.3|91076.3|91026.3|23
1640637320000|2021-12-27 20:35:20|91077.2|91027.2|91078.7|91028.7|91078.7|91028.7|91075.8|91025.8|9
1640637330000|2021-12-27 20:35:30|91078.9|91028.9|91081.5|91031.5|91081.7|91031.7|91078.6|91028.6|21
1640637340000|2021-12-27 20:35:40|91081.2|91031.2|91081.9|91031.9|91082.1|91032.1|91080.6|91030.6|20
1640637350000|2021-12-27 20:35:50|91080.5|91030.5|91076.8|91026.8|91080.6|91030.6|91076.1|91026.1|20
1640637360000|2021-12-27 20:36:00|91076.4|91026.4|91075.8|91025.8|91085.5|91026.9|91075.6|91012.1|14
1640637370000|2021-12-27 20:36:10|91076.1|91026.1|91073.7|91023.7|91076.7|91026.7|91072.2|91022.2|13
1640637380000|2021-12-27 20:36:20|91073.2|91023.2|91074.4|91024.4|91077.9|91027.9|91072.6|91022.6|13
1640637390000|2021-12-27 20:36:30|91074|91024|91076.4|91026.4|91077.3|91027.3|91074|91024|10
1640637400000|2021-12-27 20:36:40|91076.3|91026.3|91075.7|91025.7|91086.9|91027.2|91074.3|91016.6|13
1640637410000|2021-12-27 20:36:50|91076|91026|91076.4|91026.4|91089.5|91026.7|91075.9|91015.1|13
1640637420000|2021-12-27 20:37:00|91077.9|91027.9|91075.3|91025.3|91086.8|91027.9|91075.3|91014.9|23
1640637430000|2021-12-27 20:37:10|91075.7|91025.7|91076|91026|91078.5|91028.5|91074.7|91024.7|32
1640637440000|2021-12-27 20:37:20|91075.8|91025.8|91077.9|91027.9|91077.9|91027.9|91074.8|91024.8|25
1640637450000|2021-12-27 20:37:30|91078|91028|91077.2|91027.2|91079.7|91029.7|91077.2|91027.2|21
1640637460000|2021-12-27 20:37:40|91077.3|91027.3|91075.7|91025.7|91078.7|91028.7|91075.7|91025.7|26
1640637470000|2021-12-27 20:37:50|91073.8|91023.8|91078.5|91028.5|91081.5|91031.5|91073.8|91023.8|31
1640637480000|2021-12-27 20:38:00|91077.5|91027.5|91079.3|91029.3|91079.3|91029.3|91075.6|91025.6|20
1640637490000|2021-12-27 20:38:10|91077.6|91027.6|91078.4|91028.4|91079.2|91029.2|91076.8|91026.8|15
1640637500000|2021-12-27 20:38:20|91078.5|91028.5|91081.6|91031.6|91081.6|91031.6|91077.1|91027.1|15
1640637510000|2021-12-27 20:38:30|91077.6|91027.6|91079.8|91029.8|91080.3|91030.3|91077.6|91027.6|13
1640637520000|2021-12-27 20:38:40|91078.2|91028.2|91079.5|91029.5|91080|91030|91077.9|91027.9|18
1640637530000|2021-12-27 20:38:50|91079.6|91029.6|91080.8|91030.8|91080.9|91030.9|91078.4|91028.4|21
1640637540000|2021-12-27 20:39:00|91081.3|91031.3|91082.1|91032.1|91082.1|91032.1|91079.9|91029.9|19
1640637550000|2021-12-27 20:39:10|91081.4|91031.4|91080.7|91030.7|91081.9|91031.9|91079.8|91029.8|10
1640637560000|2021-12-27 20:39:20|91081.2|91031.2|91080.3|91030.3|91081.4|91031.4|91075.8|91025.8|24
1640637570000|2021-12-27 20:39:30|91080.5|91030.5|91077|91027|91088.2|91031.6|91074.6|91017.3|32
1640637580000|2021-12-27 20:39:40|91078.1|91028.1|91079.9|91029.9|91081.1|91031.1|91076.7|91026.7|30
1640637590000|2021-12-27 20:39:50|91080.1|91030.1|91079.4|91029.4|91080.7|91030.7|91077.3|91027.3|16
1640637600000|2021-12-27 20:40:00|91080.8|91030.8|91077.3|91027.3|91081|91031|91076.7|91026.7|32
1640637610000|2021-12-27 20:40:10|91077|91027|91080.4|91030.4|91081.4|91031.4|91077|91027|33
1640637620000|2021-12-27 20:40:20|91081.3|91031.3|91080.8|91030.8|91081.7|91031.7|91077.6|91027.6|24
1640637630000|2021-12-27 20:40:30|91080.5|91030.5|91077.8|91027.8|91081.1|91031.1|91077|91027|15
1640637640000|2021-12-27 20:40:40|91079.8|91029.8|91077.3|91027.3|91079.9|91029.9|91077.3|91027.3|23
1640637650000|2021-12-27 20:40:50|91076.9|91026.9|91078.8|91028.8|91078.9|91028.9|91076.9|91026.9|12
1640637660000|2021-12-27 20:41:00|91077.6|91027.6|91078.1|91028.1|91078.4|91028.4|91076.6|91026.6|28
1640637670000|2021-12-27 20:41:10|91078|91028|91078.4|91028.4|91079|91029|91074.4|91024.4|28
1640637680000|2021-12-27 20:41:20|91077.9|91027.9|91078.7|91028.7|91080.5|91030.5|91077.9|91027.9|25
1640637690000|2021-12-27 20:41:30|91078.8|91028.8|91079.8|91029.8|91081.2|91031.2|91078.7|91028.7|22
1640637700000|2021-12-27 20:41:40|91078.6|91028.6|91076.2|91026.2|91078.9|91028.9|91075.9|91025.9|31
1640637710000|2021-12-27 20:41:50|91075.6|91025.6|91077.8|91027.8|91078.2|91028.2|91075.6|91025.6|20
1640637720000|2021-12-27 20:42:00|91077.9|91027.9|91075|91025|91078.4|91028.4|91072.6|91022.6|44
1640637730000|2021-12-27 20:42:10|91073.5|91023.5|91074.3|91024.3|91075.7|91025.7|91072.7|91022.7|27
1640637740000|2021-12-27 20:42:20|91074.9|91024.9|91075.5|91025.5|91076.2|91026.2|91074.1|91024.1|24
1640637750000|2021-12-27 20:42:30|91075.2|91025.2|91076.8|91026.8|91078.2|91028.2|91075.2|91025.2|33
1640637760000|2021-12-27 20:42:40|91076.3|91026.3|91077.2|91027.2|91077.3|91027.3|91076.3|91026.3|14
1640637770000|2021-12-27 20:42:50|91077.3|91027.3|91074.9|91024.9|91077.3|91027.3|91074.2|91024.2|24
1640637780000|2021-12-27 20:43:00|91073.8|91023.8|91077.9|91027.9|91092.9|91029.5|91071.7|91008.4|32
1640637790000|2021-12-27 20:43:10|91079.9|91029.9|91078.5|91028.5|91090.5|91030.3|91077.9|91018.3|28
1640637800000|2021-12-27 20:43:20|91078.8|91028.8|91075.6|91025.6|91079.1|91029.1|91075.6|91025.6|15
1640637810000|2021-12-27 20:43:30|91076.1|91026.1|91077.6|91027.6|91078.4|91028.4|91075.1|91025.1|17
1640637820000|2021-12-27 20:43:40|91076.6|91026.6|91076.8|91026.8|91077.9|91027.9|91074.7|91024.7|30
1640637830000|2021-12-27 20:43:50|91077.3|91027.3|91076.6|91026.6|91078.6|91028.6|91075.1|91025.1|20
1640637840000|2021-12-27 20:44:00|91076.9|91026.9|91087.7|91015.9|91087.7|91028.7|91076|91015.9|19
1640637850000|2021-12-27 20:44:10|91087.6|91016.4|91076.3|91026.3|91087.8|91027.4|91075.1|91015.1|25
1640637860000|2021-12-27 20:44:20|91075.9|91025.9|91077.4|91027.4|91077.5|91027.5|91075.7|91025.7|19
1640637870000|2021-12-27 20:44:30|91077.2|91027.2|91075.1|91025.1|91077.2|91027.2|91075.1|91025.1|13
1640637880000|2021-12-27 20:44:40|91075.9|91025.9|91078.1|91028.1|91080|91030|91075.9|91025.9|23
1640637890000|2021-12-27 20:44:50|91077.5|91027.5|91076.9|91026.9|91087.2|91028.4|91075|91016.2|25
1640637900000|2021-12-27 20:45:00|91077|91027|91078.3|91028.3|91078.4|91028.4|91076|91026|25
1640637910000|2021-12-27 20:45:10|91078.2|91028.2|91077|91027|91078.8|91028.8|91076.8|91026.8|24
1640637920000|2021-12-27 20:45:20|91077.8|91027.8|91076|91026|91078.1|91028.1|91075.8|91025.8|24
1640637930000|2021-12-27 20:45:30|91076.6|91026.6|91076.8|91026.8|91077|91027|91074.7|91024.7|28
1640637940000|2021-12-27 20:45:40|91076.9|91026.9|91076|91026|91078.5|91028.5|91074.8|91024.8|25
1640637950000|2021-12-27 20:45:50|91074.4|91024.4|91078.2|91028.2|91079.6|91029.6|91074.4|91024.4|27
1640637960000|2021-12-27 20:46:00|91078.6|91028.6|91075.8|91025.8|91089.3|91028.6|91074.7|91014.6|21
1640637970000|2021-12-27 20:46:10|91075.9|91025.9|91077.3|91027.3|91077.3|91027.3|91073.8|91023.8|29
1640637980000|2021-12-27 20:46:20|91076.6|91026.6|91078.5|91028.5|91078.5|91028.5|91076.6|91026.6|22
1640637990000|2021-12-27 20:46:30|91078.4|91028.4|91076.5|91026.5|91078.4|91028.4|91075.7|91025.7|15
1640638000000|2021-12-27 20:46:40|91076.8|91026.8|91073.7|91023.7|91076.8|91026.8|91071.5|91021.5|29
1640638010000|2021-12-27 20:46:50|91073.2|91023.2|91077.3|91027.3|91077.3|91027.3|91072|91022|31
1640638020000|2021-12-27 20:47:00|91077.2|91027.2|91073.4|91023.4|91077.4|91027.4|91070.3|91020.3|28
1640638030000|2021-12-27 20:47:10|91071.2|91021.2|91076.6|91026.6|91076.6|91026.6|91071.2|91021.2|31
1640638040000|2021-12-27 20:47:20|91076.9|91026.9|91073.9|91023.9|91076.9|91026.9|91073.3|91023.3|20
1640638050000|2021-12-27 20:47:30|91074|91024|91076.6|91026.6|91076.7|91026.7|91071.2|91021.2|31
1640638060000|2021-12-27 20:47:40|91076.5|91026.5|91076.6|91026.6|91077.4|91027.4|91071.7|91021.7|22
1640638070000|2021-12-27 20:47:50|91075.7|91025.7|91076.1|91026.1|91076.1|91026.1|91072.4|91022.4|9
1640638080000|2021-12-27 20:48:00|91075.9|91025.9|91076.9|91026.9|91077.9|91027.9|91073.9|91023.9|29
1640638090000|2021-12-27 20:48:10|91077|91027|91075.4|91025.4|91079|91029|91074.6|91024.6|25
1640638100000|2021-12-27 20:48:20|91076|91026|91077.6|91027.6|91078.5|91028.5|91074.6|91024.6|22
1640638110000|2021-12-27 20:48:30|91076.8|91026.8|91077.9|91027.9|91078.3|91028.3|91075.9|91025.9|30
1640638120000|2021-12-27 20:48:40|91077.7|91027.7|91077|91027|91078.9|91028.9|91076.4|91026.4|27
1640638130000|2021-12-27 20:48:50|91077.2|91027.2|91077.4|91027.4|91077.9|91027.9|91076.3|91026.3|14
1640638140000|2021-12-27 20:49:00|91077.2|91027.2|91079.5|91029.5|91079.9|91029.9|91075.7|91025.7|32
1640638150000|2021-12-27 20:49:10|91079.3|91029.3|91076.5|91026.5|91080.4|91030.4|91076.5|91026.5|47
1640638160000|2021-12-27 20:49:20|91087.9|91017.9|91078.1|91028.1|91087.9|91029.3|91077.7|91016.6|25
1640638170000|2021-12-27 20:49:30|91078.2|91028.2|91077.1|91027.1|91078.2|91028.2|91076.6|91026.6|16
1640638180000|2021-12-27 20:49:40|91077.2|91027.2|91076.5|91026.5|91078.1|91028.1|91076.5|91026.5|20
1640638190000|2021-12-27 20:49:50|91076.3|91026.3|91076.6|91026.6|91077.5|91027.5|91076.2|91026.2|26
1640638200000|2021-12-27 20:50:00|91076.5|91026.5|91074.6|91024.6|91090.9|91028.3|91074.1|91013.3|47
1640638210000|2021-12-27 20:50:10|91074.7|91024.7|91077.8|91027.8|91080.3|91030.3|91073.1|91023.1|43
1640638220000|2021-12-27 20:50:20|91077.7|91027.7|91077.7|91027.7|91078.4|91028.4|91075.3|91025.3|37
1640638230000|2021-12-27 20:50:30|91077.8|91027.8|91076.3|91026.3|91078.1|91028.1|91075.7|91025.7|39
1640638240000|2021-12-27 20:50:40|91076.5|91026.5|91079.6|91029.6|91079.6|91029.6|91076.4|91026.4|31
1640638250000|2021-12-27 20:50:50|91079.4|91029.4|91079.7|91029.7|91080.6|91030.6|91078.2|91028.2|26
1640638260000|2021-12-27 20:51:00|91079.6|91029.6|91077.4|91027.4|91079.8|91029.8|91076.7|91026.7|26
1640638270000|2021-12-27 20:51:10|91077.3|91027.3|91077.4|91027.4|91077.5|91027.5|91077.3|91027.3|7
1640638280000|2021-12-27 20:51:20|91078.2|91028.2|91072.4|91022.4|91084.5|91028.3|91069.1|91012.6|44
1640638290000|2021-12-27 20:51:30|91072.3|91022.3|91072.4|91022.4|91074.9|91024.9|91070.9|91020.9|30
1640638300000|2021-12-27 20:51:40|91073.2|91023.2|91070.1|91020.1|91073.8|91023.8|91068.4|91018.4|33
1640638310000|2021-12-27 20:51:50|91070.2|91020.2|91074.7|91024.7|91082.1|91024.7|91069.8|91011.8|33
1640638320000|2021-12-27 20:52:00|91074.8|91024.8|91073.3|91023.3|91074.8|91024.8|91071.3|91021.3|28
1640638330000|2021-12-27 20:52:10|91072.7|91022.7|91073.6|91023.6|91084.8|91025.3|91070.5|91012.8|38
1640638340000|2021-12-27 20:52:20|91073.1|91023.1|91078.9|91028.9|91094.9|91030.7|91073.1|91013.3|35
1640638350000|2021-12-27 20:52:30|91078.6|91028.6|91076.4|91026.4|91085.4|91029.1|91071|91015.4|41
1640638360000|2021-12-27 20:52:40|91079.3|91029.3|91078.7|91028.7|91089.5|91029.3|91078.1|91016.6|21
1640638370000|2021-12-27 20:52:50|91079.1|91029.1|91071.1|91021.1|91088.9|91029.1|91069.8|91018.6|27
1640638380000|2021-12-27 20:53:00|91071|91021|91068.8|91018.8|91084.9|91024.7|91065.7|91010.3|43
1640638390000|2021-12-27 20:53:10|91077.8|91007.2|91073.4|91023.4|91083.4|91024.2|91070.9|91007.1|28
1640638400000|2021-12-27 20:53:20|91073.3|91023.3|91083.8|91006.4|91090.7|91023.3|91067.8|91004.7|38
1640638410000|2021-12-27 20:53:30|91083.1|91006.6|91081.3|91008.9|91084|91021.3|91071.3|91005.3|24
1640638420000|2021-12-27 20:53:40|91065.7|91015.7|91071.3|91021.3|91071.3|91021.3|91064.5|91014.5|28
1640638430000|2021-12-27 20:53:50|91070.1|91020.1|91070|91020|91080.9|91021.2|91070|91009.1|23
1640638440000|2021-12-27 20:54:00|91083.1|91012.3|91071|91021|91083.1|91023.1|91068.3|91010.4|24
1640638450000|2021-12-27 20:54:10|91071.1|91021.1|91086.1|91013.4|91088.5|91027.6|91070.2|91008.7|27
1640638460000|2021-12-27 20:54:20|91087.1|91014.8|91082.2|91010.6|91088.8|91014.8|91081.9|91009.6|23
1640638470000|2021-12-27 20:54:30|91086.2|91010|91069.7|91019.7|91086.5|91022|91068.3|91008.6|27
1640638480000|2021-12-27 20:54:40|91067.9|91017.9|91071.6|91021.6|91080|91021.7|91067.9|91009.6|18
1640638490000|2021-12-27 20:54:50|91071.3|91021.3|91074.7|91024.7|91083.1|91024.7|91069.7|91009.4|21
1640638500000|2021-12-27 20:55:00|91074.6|91024.6|91083.3|91012.7|91084.5|91024.7|91068.3|91007.4|36
1640638510000|2021-12-27 20:55:10|91083.6|91012.9|91083.3|91012.1|91084.1|91013.2|91082.8|91009.7|17
1640638520000|2021-12-27 20:55:20|91083|91010.2|91071.2|91021.2|91083|91021.6|91065.1|91008.6|25
1640638530000|2021-12-27 20:55:30|91071|91021|91068.9|91018.9|91071.1|91021.1|91066.4|91016.4|21
1640638540000|2021-12-27 20:55:40|91068.6|91018.6|91068.9|91018.9|91070.4|91020.4|91068.2|91018.2|22
1640638550000|2021-12-27 20:55:50|91069|91019|91071.5|91021.5|91071.7|91021.7|91067.5|91017.5|27
1640638560000|2021-12-27 20:56:00|91072.5|91022.5|91072.6|91022.6|91074.3|91024.3|91071|91021|18
1640638570000|2021-12-27 20:56:10|91072.7|91022.7|91073.2|91023.2|91082.7|91023.2|91069.9|91012.2|22
1640638580000|2021-12-27 20:56:20|91072.8|91022.8|91071.2|91021.2|91082.3|91023.2|91071.2|91007.6|17
1640638590000|2021-12-27 20:56:30|91070.7|91020.7|91071.7|91021.7|91073.7|91023.7|91068|91018|35
1640638600000|2021-12-27 20:56:40|91068|91018|91068.6|91018.6|91071.6|91021.6|91068|91018|25
1640638610000|2021-12-27 20:56:50|91069.9|91019.9|91073|91023|91074.3|91024.3|91069.9|91019.9|27
1640638620000|2021-12-27 20:57:00|91073.1|91023.1|91075.3|91025.3|91076|91026|91072.3|91022.3|19
1640638630000|2021-12-27 20:57:10|91077.2|91027.2|91072.8|91022.8|91077.6|91027.6|91072.5|91022.5|25
1640638640000|2021-12-27 20:57:20|91073.7|91023.7|91075|91025|91075.7|91025.7|91073.7|91023.7|21
1640638650000|2021-12-27 20:57:30|91074.7|91024.7|91076.5|91026.5|91076.5|91026.5|91072.5|91022.5|24
1640638660000|2021-12-27 20:57:40|91075.3|91025.3|91074.5|91024.5|91076.8|91026.8|91072.2|91022.2|36
1640638670000|2021-12-27 20:57:50|91075.1|91025.1|91067.3|91017.3|91085.4|91025.1|91066.1|91003|29
1640638680000|2021-12-27 20:58:00|91066.8|91016.8|91074.7|91024.7|91075.3|91025.3|91066|91016|36
1640638690000|2021-12-27 20:58:10|91075.5|91025.5|91075|91025|91077|91027|91073.8|91023.8|34
1640638700000|2021-12-27 20:58:20|91074.9|91024.9|91076.8|91026.8|91078.3|91028.3|91073.2|91023.2|29
1640638710000|2021-12-27 20:58:30|91075.7|91025.7|91074.9|91024.9|91076.9|91026.9|91074.3|91024.3|33
1640638720000|2021-12-27 20:58:40|91075|91025|91078.8|91028.8|91078.8|91028.8|91075|91025|33
1640638730000|2021-12-27 20:58:50|91078.6|91028.6|91081.3|91031.3|91085.4|91035.4|91078.6|91028.6|47
1640638740000|2021-12-27 20:59:00|91081.5|91031.5|91078|91028|91082.1|91032.1|91077.8|91027.8|42
1640638750000|2021-12-27 20:59:10|91077.7|91027.7|91076.6|91026.6|91078|91028|91076.1|91026.1|25
1640638760000|2021-12-27 20:59:20|91076.8|91026.8|91077.1|91027.1|91078.7|91028.7|91075.4|91025.4|23
1640638770000|2021-12-27 20:59:30|91076.8|91026.8|91077.5|91027.5|91077.5|91027.5|91076|91026|20
1640638780000|2021-12-27 20:59:40|91077.3|91027.3|91077.5|91027.5|91079.8|91029.8|91076.2|91026.2|22
1640638790000|2021-12-27 20:59:50|91077.3|91027.3|91071.1|91021.1|91079.7|91029.7|91070.8|91020.8|42
1640638800000|2021-12-27 21:00:00|91070.6|91020.6|91048.6|90998.6|91071.6|91021.6|91045.2|90985.4|54
1640638810000|2021-12-27 21:00:10|91048.3|90998.3|91041.9|90991.9|91055.9|91000.7|91041.4|90978.8|36
1640638820000|2021-12-27 21:00:20|91052.5|90981.8|91038.6|90988.6|91054.9|90993.1|91038.6|90979.7|34
1640638830000|2021-12-27 21:00:30|91038.5|90988.5|91022.3|90946.1|91038.7|90988.7|90997.7|90932|42
1640638840000|2021-12-27 21:00:40|91020.8|90946.4|91026.4|90944.7|91027|90963.1|91004.1|90935.5|46
1640638850000|2021-12-27 21:00:50|91027.5|90943.9|91026.5|90942.3|91027.7|90963.5|91012.5|90940.9|38
1640638860000|2021-12-27 21:01:00|91025.7|90943.2|91049.7|90999.7|91063.1|91000.7|91016.8|90943.2|43
1640638870000|2021-12-27 21:01:10|91049.5|90999.5|91054.9|91004.9|91062.7|91006.4|91049|90992.3|49
1640638880000|2021-12-27 21:01:20|91055.6|91005.6|91054.7|91004.7|91055.7|91005.7|91052.1|91002.1|29
1640638890000|2021-12-27 21:01:30|91054.5|91004.5|91054.6|91004.6|91055.7|91005.7|91053.5|91003.5|13
1640638900000|2021-12-27 21:01:40|91054.9|91004.9|91054.9|91004.9|91055.2|91005.2|91053.6|91003.6|10
1640638910000|2021-12-27 21:01:50|91055.2|91005.2|91055.6|91005.6|91055.6|91005.6|91052.9|91002.9|18
1640638920000|2021-12-27 21:02:00|91055.5|91005.5|91055.3|91005.3|91057.7|91007.7|91052|91002|38
1640638930000|2021-12-27 21:02:10|91055.6|91005.6|91056.3|91006.3|91072.9|91007|91054.5|90990.2|23
1640638940000|2021-12-27 21:02:20|91056.4|91006.4|91057.1|91007.1|91058.3|91008.3|91056.4|91006.4|16
1640638950000|2021-12-27 21:02:30|91057.3|91007.3|91052|91002|91057.3|91007.3|91051.8|91001.8|8
1640638960000|2021-12-27 21:02:40|91052.6|91002.6|91055.7|91005.7|91055.7|91005.7|91052.4|91002.4|10
1640638970000|2021-12-27 21:02:50|91055|91005|91054.8|91004.8|91055.3|91005.3|91054.5|91004.5|26
1640638980000|2021-12-27 21:03:00|91055.1|91005.1|91050.3|91000.3|91055.1|91005.1|91049.4|90999.4|26
1640638990000|2021-12-27 21:03:10|91050|91000|91051.9|91001.9|91052.1|91002.1|91050|91000|12
1640639000000|2021-12-27 21:03:20|91050.9|91000.9|91061.1|90986.2|91061.1|91001.5|91050.9|90981|8
1640639010000|2021-12-27 21:03:30|91052.3|91002.3|91053.4|91003.4|91053.4|91003.4|91052.3|91002.3|6
1640639020000|2021-12-27 21:03:40|91052.9|91002.9|91051.4|91001.4|91053|91003|91051.4|91001.4|17
1640639030000|2021-12-27 21:03:50|91051|91001|91045.9|90995.9|91052.6|91002.6|91045.5|90995.5|18
1640639040000|2021-12-27 21:04:00|91045.4|90995.4|91045.6|90995.6|91057.2|90997.9|91044.3|90986.4|26
1640639050000|2021-12-27 21:04:10|91045|90995|91046|90996|91046.6|90996.6|91045|90995|24
1640639060000|2021-12-27 21:04:20|91045.8|90995.8|91046.3|90996.3|91047.5|90997.5|91045.8|90995.8|13
1640639070000|2021-12-27 21:04:30|91046.7|90996.7|91044.7|90994.7|91048|90998|91040.8|90990.8|12
1640639080000|2021-12-27 21:04:40|91045.1|90995.1|91043.4|90993.4|91045.5|90995.5|91043.4|90993.4|12
1640639090000|2021-12-27 21:04:50|91044.1|90994.1|91041.1|90991.1|91044.7|90994.7|91041.1|90991.1|10
1640639100000|2021-12-27 21:05:00|91042|90992|91043.3|90993.3|91043.3|90993.3|91041.7|90991.7|14
1640639110000|2021-12-27 21:05:10|91044.5|90994.5|91042.1|90992.1|91044.9|90994.9|91038.6|90988.6|19
1640639120000|2021-12-27 21:05:20|91042|90992|91043|90993|91043.2|90993.2|91041.7|90991.7|11
1640639130000|2021-12-27 21:05:30|91043.1|90993.1|91047.3|90997.3|91047.3|90997.3|91040.8|90990.8|26
1640639140000|2021-12-27 21:05:40|91048.2|90998.2|91049.7|90999.7|91051.4|91001.4|91045.9|90995.9|27
1640639150000|2021-12-27 21:05:50|91050.6|91000.6|91049.8|90999.8|91050.7|91000.7|91049.8|90999.8|8
1640639160000|2021-12-27 21:06:00|91050.2|91000.2|91049.7|90999.7|91050.3|91000.3|91048.6|90998.6|13
1640639170000|2021-12-27 21:06:10|91049.5|90999.5|91053.9|91003.9|91054.4|91004.4|91049.5|90999.5|25
1640639180000|2021-12-27 21:06:20|91053.4|91003.4|91052.9|91002.9|91053.4|91003.4|91050.9|91000.9|23
1640639190000|2021-12-27 21:06:30|91053.3|91003.3|91053.1|91003.1|91053.3|91003.3|91052.6|91002.6|9
1640639200000|2021-12-27 21:06:40|91052.1|91002.1|91060.4|91010.4|91061|91011|91052.1|91002.1|33
1640639210000|2021-12-27 21:06:50|91060|91010|91059.4|91009.4|91061.2|91011.2|91057.5|91007.5|40
1640639220000|2021-12-27 21:07:00|91058.7|91008.7|91056.5|91006.5|91059.3|91009.3|91052.8|91002.8|36
1640639230000|2021-12-27 21:07:10|91057.3|91007.3|91065.3|91015.3|91068.3|91018.3|91057.3|91007.3|38
1640639240000|2021-12-27 21:07:20|91066.6|91016.6|91064.2|91014.2|91067.6|91017.6|91064|91014|29
1640639250000|2021-12-27 21:07:30|91064.4|91014.4|91063.7|91013.7|91064.5|91014.5|91063.5|91013.5|17
1640639260000|2021-12-27 21:07:40|91063.2|91013.2|91063.3|91013.3|91064.3|91014.3|91063.2|91013.2|7
1640639270000|2021-12-27 21:07:50|91062.7|91012.7|91062.8|91012.8|91064.2|91014.2|91062.7|91012.7|20
1640639280000|2021-12-27 21:08:00|91064.6|91014.6|91065.1|91015.1|91065.1|91015.1|91061.5|91011.5|28
1640639290000|2021-12-27 21:08:10|91065.2|91015.2|91067.5|91017.5|91068|91018|91064.2|91014.2|17
1640639300000|2021-12-27 21:08:20|91066.5|91016.5|91072.6|91022.6|91073.6|91023.6|91066.2|91016.2|38
1640639310000|2021-12-27 21:08:30|91073.1|91023.1|91072.6|91022.6|91073.4|91023.4|91070.8|91020.8|24
1640639320000|2021-12-27 21:08:40|91073.7|91023.7|91071.3|91021.3|91074.4|91024.4|91071.3|91021.3|15
1640639330000|2021-12-27 21:08:50|91071.4|91021.4|91075.1|91025.1|91075.1|91025.1|91071.1|91021.1|14
1640639340000|2021-12-27 21:09:00|91072|91022|91077.4|91027.4|91083.2|91027.9|91072|91010.3|28
1640639350000|2021-12-27 21:09:10|91078.3|91028.3|91076.1|91026.1|91079.1|91029.1|91075.2|91025.2|22
1640639360000|2021-12-27 21:09:20|91076.3|91026.3|91077|91027|91077.4|91027.4|91075.4|91025.4|18
1640639370000|2021-12-27 21:09:30|91075.9|91025.9|91073.3|91023.3|91076.4|91026.4|91073|91023|17
1640639380000|2021-12-27 21:09:40|91073.4|91023.4|91072.2|91022.2|91075.1|91025.1|91071.3|91021.3|29
1640639390000|2021-12-27 21:09:50|91071.8|91021.8|91070.7|91020.7|91073.5|91023.5|91070.7|91020.7|11
1640639400000|2021-12-27 21:10:00|91071.1|91021.1|91071.2|91021.2|91073.3|91023.3|91070.6|91020.6|15
1640639410000|2021-12-27 21:10:10|91071.3|91021.3|91072.5|91022.5|91072.7|91022.7|91071.2|91021.2|12
1640639420000|2021-12-27 21:10:20|91072.8|91022.8|91066.9|91016.9|91072.8|91022.8|91065.8|91015.8|21
1640639430000|2021-12-27 21:10:30|91066.1|91016.1|91068.1|91018.1|91068.3|91018.3|91064.5|91014.5|11
1640639440000|2021-12-27 21:10:40|91068|91018|91070.3|91020.3|91070.3|91020.3|91064|91014|23
1640639450000|2021-12-27 21:10:50|91070.9|91020.9|91070|91020|91070.9|91020.9|91068.7|91018.7|19
1640639460000|2021-12-27 21:11:00|91069.9|91019.9|91068.1|91018.1|91070.1|91020.1|91066.3|91016.3|20
1640639470000|2021-12-27 21:11:10|91077.3|91007.3|91080.6|91010.1|91080.6|91021.4|91067.5|91007.3|31
1640639480000|2021-12-27 21:11:20|91080.4|91010.2|91068.2|91018.2|91081.9|91020.6|91068.2|91006.3|19
1640639490000|2021-12-27 21:11:30|91069.1|91019.1|91067.5|91017.5|91069.1|91019.1|91067|91017|6
1640639500000|2021-12-27 21:11:40|91068.9|91018.9|91074.1|91024.1|91087.1|91025.5|91068.9|91006.3|20
1640639510000|2021-12-27 21:11:50|91074.3|91024.3|91073.2|91023.2|91074.6|91024.6|91071|91021|16
1640639520000|2021-12-27 21:12:00|91073|91023|91072.9|91022.9|91083.5|91024.7|91072|91013|21
1640639530000|2021-12-27 21:12:10|91074.3|91024.3|91074.2|91024.2|91074.4|91024.4|91073.9|91023.9|23
1640639540000|2021-12-27 21:12:20|91074.3|91024.3|91074.1|91024.1|91074.5|91024.5|91071.8|91021.8|10
1640639550000|2021-12-27 21:12:30|91073.3|91023.3|91072.3|91022.3|91074|91024|91071.9|91021.9|6
1640639560000|2021-12-27 21:12:40|91071.8|91021.8|91071.5|91021.5|91075.9|91025.9|91069.4|91019.4|32
1640639570000|2021-12-27 21:12:50|91073.2|91023.2|91070.9|91020.9|91073.8|91023.8|91069.4|91019.4|39
1640639580000|2021-12-27 21:13:00|91068.6|91018.6|91069.8|91019.8|91072|91022|91068.6|91018.6|14
1640639590000|2021-12-27 21:13:10|91070.4|91020.4|91068.5|91018.5|91070.5|91020.5|91068.1|91018.1|13
1640639600000|2021-12-27 21:13:20|91069.4|91019.4|91068.7|91018.7|91079.7|91020.6|91067|91006.4|11
1640639610000|2021-12-27 21:13:30|91083.8|91006.1|91079.7|91005.9|91088.2|91023.4|91072.4|90997|23
1640639620000|2021-12-27 21:13:40|91067.7|91017.7|91081|91005.2|91082.7|91022.1|91067.7|91004.4|68
1640639630000|2021-12-27 21:13:50|91080.3|91005|91078.1|91003.5|91083|91021.7|91069.1|91002.4|54
1640639640000|2021-12-27 21:14:00|91076.4|91003.4|91065.6|91015.6|91079.6|91019|91064.3|91002.3|58
1640639650000|2021-12-27 21:14:10|91066.6|91016.6|91068.8|91018.8|91082.8|91020.9|91062.6|91001.3|67
1640639660000|2021-12-27 21:14:20|91069.2|91019.2|91084.7|91005.3|91084.7|91022.7|91062.8|90998|65
1640639670000|2021-12-27 21:14:30|91082.6|91007|91086.5|91010.1|91090.5|91028.1|91070.3|91007|71
1640639680000|2021-12-27 21:14:40|91086.3|91011|91098.4|91020.5|91098.4|91030.2|91067.7|91004.1|76
1640639690000|2021-12-27 21:14:50|91083.8|91033.8|91094.8|91044.8|91107|91047.1|91082.8|91023.4|73
1640639700000|2021-12-27 21:15:00|91104.4|91034.4|91095.4|91019.8|91104.4|91044.5|91079.4|91016.3|71
1640639710000|2021-12-27 21:15:10|91095.3|91021.4|91098.6|91016.5|91099.6|91025.3|91093.2|91013.9|48
1640639720000|2021-12-27 21:15:20|91098.7|91014.8|91097.1|91016.9|91099.6|91017.7|91097.1|91012.1|23
1640639730000|2021-12-27 21:15:30|91097.2|91017.8|91098.2|91016.3|91100.7|91019.1|91094.9|91013.5|17
1640639740000|2021-12-27 21:15:40|91099.2|91013|91089.6|91015.7|91099.2|91030|91079.4|91007.1|46
1640639750000|2021-12-27 21:15:50|91091.3|91015.4|91094.8|91017.1|91096.6|91017.1|91085.6|91007.7|71
1640639760000|2021-12-27 21:16:00|91094.7|91016.9|91093.1|91008.3|91101.3|91016.9|91085.8|91006.1|74
1640639770000|2021-12-27 21:16:10|91091.6|91007.4|91077.1|91027.1|91098|91030.4|91075.5|91006.6|78
1640639780000|2021-12-27 21:16:20|91078.7|91028.7|91086.9|91016|91095.2|91031|91074.9|91012.2|73
1640639790000|2021-12-27 21:16:30|91076.3|91016.3|91087.1|91013.1|91089.9|91026.3|91074.1|91012.5|70
1640639800000|2021-12-27 21:16:40|91087.3|91012.7|91088|91015.4|91095.6|91025.6|91075.6|91012|71
1640639810000|2021-12-27 21:16:50|91089.8|91015.5|91090.2|91006.1|91093.7|91015.8|91085.2|91004.5|73
1640639820000|2021-12-27 21:17:00|91090.4|91006.5|91090.2|91004.6|91092.9|91010.1|91086.6|91003.7|77
1640639830000|2021-12-27 21:17:10|91090|91004.9|91093.5|91008.1|91095.4|91015.8|91085.2|91004.2|79
1640639840000|2021-12-27 21:17:20|91093.1|91006.7|91093.5|91008.1|91095.8|91017.1|91090|91005.3|76
1640639850000|2021-12-27 21:17:30|91092.9|91005.5|91093.4|91006.5|91095.5|91014.8|91089.7|91004.4|75
1640639860000|2021-12-27 21:17:40|91092.3|91007.2|91097.4|91005.3|91098.5|91014.7|91092.3|91002.9|77
1640639870000|2021-12-27 21:17:50|91097|91005.9|91094.7|91007.6|91097.4|91014.9|91090.5|91004.1|78
1640639880000|2021-12-27 21:18:00|91094.4|91006.9|91096.3|91008.1|91098|91012|91090.1|91004.6|75
1640639890000|2021-12-27 21:18:10|91095.5|91008.2|91093.7|91005|91096.8|91008.2|91089.3|91004|74
1640639900000|2021-12-27 21:18:20|91093.5|91005.4|91091.8|91009.3|91096.3|91017.2|91090.4|91003.4|75
1640639910000|2021-12-27 21:18:30|91091.3|91017.1|91092.7|91007.7|91094.3|91018.2|91090.1|91006.9|74
1640639920000|2021-12-27 21:18:40|91094|91009|91094|91009.2|91103.3|91016.8|91090.5|91004.6|78
1640639930000|2021-12-27 21:18:50|91093.7|91007.9|91096.6|91008.7|91097.8|91010.1|91091.5|91005.7|76
1640639940000|2021-12-27 21:19:00|91095.5|91008.8|91082|91008.8|91098.6|91028.4|91076.2|91004.5|80
1640639950000|2021-12-27 21:19:10|91085.4|91007.8|91091.8|91010.9|91096.7|91023.7|91073.7|90999.6|78
1640639960000|2021-12-27 21:19:20|91089.7|91004.7|91068.8|90995.4|91090.7|91021.9|91068.8|90991.4|69
1640639970000|2021-12-27 21:19:30|91073|90994.9|91077.8|90993.3|91078.9|90996.8|91073|90990.8|26
1640639980000|2021-12-27 21:19:40|91077.5|90993.8|91073.5|90994|91078.2|90995.3|91069.9|90991.7|47
1640639990000|2021-12-27 21:19:50|91073.2|90994.1|91074.4|90991.7|91076.5|90994.8|91070.6|90990.9|12
1640640000000|2021-12-27 21:20:00|91075.8|90988.6|91088.2|90984.2|91108.8|91004.8|91066.8|90981.2|66
1640640010000|2021-12-27 21:20:10|91087.5|90983.5|91092.3|90988.3|91099.3|90995.3|91087.3|90983.3|23
1640640020000|2021-12-27 21:20:20|91091.9|90987.9|91082.2|90978.2|91096.5|90992.5|91082.2|90978.2|10
1640640030000|2021-12-27 21:20:30|91088.1|90984.1|91098.1|90994.1|91100.7|90996.7|91088.1|90984.1|26
1640640040000|2021-12-27 21:20:40|91092.4|90988.4|91094.9|90990.9|91094.9|90990.9|91092.4|90988.4|4
1640640050000|2021-12-27 21:20:50|91097.9|90993.9|91098.7|90994.7|91104.9|91000.9|91097.9|90993.9|9
1640640060000|2021-12-27 21:21:00|91096.5|90992.5|91097.8|90993.8|91111.7|91007.7|91080.1|90976.1|34
1640640070000|2021-12-27 21:21:10|91094.9|90990.9|91098.7|90994.7|91098.7|90994.7|91092.8|90988.8|10
1640640080000|2021-12-27 21:21:20|91096.7|90992.7|91091.1|90987.1|91106.4|91002.4|91086.6|90982.6|37
1640640090000|2021-12-27 21:21:30|91090.8|90986.8|91092|90988|91093.5|90989.5|91087.3|90983.3|15
1640640100000|2021-12-27 21:21:40|91095.6|90991.6|91089.7|90985.7|91097.3|90993.3|91088|90984|14
1640640110000|2021-12-27 21:21:50|91088.7|90984.7|91096.7|90992.7|91099.2|90995.2|91088.7|90984.7|15
1640640120000|2021-12-27 21:22:00|91097.1|90993.1|91093.9|90989.9|91106.2|91002.2|91078.2|90974.2|40
1640640130000|2021-12-27 21:22:10|91088.4|90984.4|91098.8|90994.8|91099.3|90995.3|91088.4|90984.4|11
1640640140000|2021-12-27 21:22:20|91098.7|90994.7|91093.5|90989.5|91098.7|90994.7|91079.1|90975.1|21
1640640150000|2021-12-27 21:22:30|91089.4|90985.4|91086.6|90982.6|91092.3|90988.3|91085.6|90981.6|36
1640640160000|2021-12-27 21:22:40|91086.5|90982.5|91090.8|90986.8|91091.6|90987.6|91085.3|90981.3|6
1640640170000|2021-12-27 21:22:50|91081.8|90977.8|91089.9|90985.9|91089.9|90985.9|91081.8|90977.8|4
1640640180000|2021-12-27 21:23:00|91090.4|90986.4|91085.3|90981.3|91097.3|90993.3|91084|90980|48
1640640190000|2021-12-27 21:23:10|91086|90982|91088.1|90984.1|91088.4|90984.4|91084.8|90980.8|13
1640640200000|2021-12-27 21:23:20|91089.3|90985.3|91082.4|90978.4|91089.3|90985.3|91082.3|90978.3|6
1640640210000|2021-12-27 21:23:30|91086.9|90982.9|91079.8|90975.8|91086.9|90982.9|91070.9|90968.5|61
1640640220000|2021-12-27 21:23:40|91078.8|90975.1|91077.3|90973.3|91079.9|90975.9|91073.3|90973.3|21
1640640230000|2021-12-27 21:23:50|91078|90974|91075.1|90973.9|91080.5|90976.5|91074.5|90971.2|9
1640640240000|2021-12-27 21:24:00|91074.1|90974.3|91067.6|90972.5|91076|90975.1|91067.6|90970.7|32
1640640250000|2021-12-27 21:24:10|91069.8|90973.5|91067.7|90975.9|91070.6|90976.4|91065.1|90971.9|14
1640640260000|2021-12-27 21:24:20|91070.6|90971.5|91066.9|90970.5|91070.7|90973.4|91066.8|90970.5|23
1640640270000|2021-12-27 21:24:30|91071|90970.6|91074.9|90975.2|91077.6|90975.2|91071|90968.8|14
1640640280000|2021-12-27 21:24:40|91078.1|90974.1|91069|90972.8|91079.5|90975.5|91065.9|90968.6|19
1640640290000|2021-12-27 21:24:50|91076.2|90977.7|91072.9|90972.1|91076.2|90977.9|91064.2|90968.6|22
1640640300000|2021-12-27 21:25:00|91071.3|90973.1|91070.5|90974.1|91071.3|90974.5|91066.2|90970.3|27
1640640310000|2021-12-27 21:25:10|91070|90973.1|91065.4|90973.1|91072.6|90974.6|91064.1|90968.4|35
1640640320000|2021-12-27 21:25:20|91064.5|90972.5|91064.1|90972.8|91066.1|90978.2|91057.2|90971.7|25
1640640330000|2021-12-27 21:25:30|91065.5|90974.6|91073.6|90969.6|91076.4|90976|91064|90969.6|13
1640640340000|2021-12-27 21:25:40|91073.7|90969.7|91065.4|90965.9|91075.9|90976.2|91064|90965.9|8
1640640350000|2021-12-27 21:25:50|91066.4|90968.6|91075.5|90972.7|91076.4|90976.3|91066.4|90968.1|17
1640640360000|2021-12-27 21:26:00|91076.1|90972.1|91075.3|90971.3|91078.2|90976.7|91073|90971.3|16
1640640370000|2021-12-27 21:26:10|91073.4|90969.4|91066.8|90969.2|91077.1|90975.1|91066.8|90969.2|16
1640640380000|2021-12-27 21:26:20|91067|90971|91069.8|90976.8|91074.8|90976.8|91067|90968.2|7
1640640390000|2021-12-27 21:26:30|91073.6|90973.9|91067.7|90963.7|91076.4|90977.4|91055.6|90962.8|27
1640640400000|2021-12-27 21:26:40|91066.1|90966.1|91065.2|90961.2|91071.2|90967.2|91064.5|90960.5|20
1640640410000|2021-12-27 21:26:50|91064.3|90960.3|91067.7|90963.7|91068.1|90964.1|91064.3|90960.3|21
1640640420000|2021-12-27 21:27:00|91067.3|90963.3|91060.3|90962.1|91068.1|90964.1|91057.7|90959.9|23
1640640430000|2021-12-27 21:27:10|91062.4|90964.9|91056.9|90964.3|91064.7|90971.7|91055.7|90959|21
1640640440000|2021-12-27 21:27:20|91055.1|90959.1|91062.6|90975.3|91064.1|90975.3|91053.4|90959.1|10
1640640450000|2021-12-27 21:27:30|91058.8|90967.4|91068.1|90968.7|91070.1|90969.6|91055.1|90961.6|22
1640640460000|2021-12-27 21:27:40|91061.9|90961.4|91055.4|90965.7|91063.4|90968|91055.4|90960.7|15
1640640470000|2021-12-27 21:27:50|91048.9|90961.7|91059.7|90966.3|91060.8|90966.3|91048.9|90960.8|11
1640640480000|2021-12-27 21:28:00|91067.6|90963.6|91061.4|90970.5|91070.9|90970.5|91053.5|90962.5|12
1640640490000|2021-12-27 21:28:10|91055.5|90966.3|91053.8|90968.8|91058.1|90970.7|91053.3|90965.4|9
1640640500000|2021-12-27 21:28:20|91055.1|90970.2|91057.6|90963.6|91059.7|90970.2|91055.1|90961.2|17
1640640510000|2021-12-27 21:28:30|91058|90963.9|91063.3|90965.2|91063.4|90974.8|91051|90963.5|16
1640640520000|2021-12-27 21:28:40|91061.9|90967.7|91054.9|90964.1|91072.5|90968.5|91054.9|90960.8|20
1640640530000|2021-12-27 21:28:50|91060.7|90967|91065.8|90971.2|91066.5|90971.2|91052|90956.7|16
1640640540000|2021-12-27 21:29:00|91066.5|90970.6|91065.3|90961.3|91068.2|90970.6|91052.9|90959.9|43
1640640550000|2021-12-27 21:29:10|91067.3|90963.3|91071.3|90968.2|91071.6|90968.2|91062.5|90960.2|24
1640640560000|2021-12-27 21:29:20|91070.6|90966.6|91070.2|90966.2|91070.8|90970.5|91066.9|90966|12
1640640570000|2021-12-27 21:29:30|91071.3|90967.3|91072.5|90968.5|91072.5|90968.5|91069|90966.6|8
1640640580000|2021-12-27 21:29:40|91064.4|90963.1|91060|90965.3|91065|90969.2|91057.9|90961.3|19
1640640590000|2021-12-27 21:29:50|91059.1|90962.8|91070.1|90966.1|91071.4|90971.6|91056.1|90961.2|11
1640640600000|2021-12-27 21:30:00|91057.4|90975.6|91063.8|90974.3|91072.2|90976.4|91056.4|90955.7|29
1640640610000|2021-12-27 21:30:10|91061.5|90976.8|91066.5|90970.2|91069.2|90980.4|91058.2|90965.2|10
1640640620000|2021-12-27 21:30:20|91063.4|90974.1|91054.8|90970.4|91063.4|90974.1|91054.8|90960|5
1640640630000|2021-12-27 21:30:30|91061.9|90968.8|91061.3|90974.9|91065.9|90976.4|91061.3|90968.8|17
1640640640000|2021-12-27 21:30:40|91059.8|90977.3|91061.7|90976.1|91064.6|90977.3|91059.8|90970.4|13
1640640650000|2021-12-27 21:30:50|91062|90976|91059.4|90976|91064.1|90976.8|91056.9|90973.1|25
1640640660000|2021-12-27 21:31:00|91057.3|90979.9|91070|90966|91070|90980|91057.3|90966|17
1640640670000|2021-12-27 21:31:10|91070.9|90966.9|91053.2|90977.2|91070.9|90977.2|91050.5|90952.8|17
1640640680000|2021-12-27 21:31:20|91043|90993|91052|90971.7|91056.3|90995.7|91043|90965.5|17
1640640690000|2021-12-27 21:31:30|91052.8|90974.4|91050.8|90978|91053.5|90978.3|91050.6|90970|11
1640640700000|2021-12-27 21:31:40|91064.6|90970.2|91052.6|90980.7|91064.6|90993.3|91042|90970.2|18
1640640710000|2021-12-27 21:31:50|91060|90969.7|91051.4|90977.6|91060.1|90977.6|91051.4|90963.7|20
1640640720000|2021-12-27 21:32:00|91055.9|90979.4|91040.6|90990.6|91055.9|90994.3|91038.4|90976.4|20
1640640730000|2021-12-27 21:32:10|91041.6|90991.6|91062.4|90972.3|91062.4|90991.7|91041.6|90968.9|14
1640640740000|2021-12-27 21:32:20|91057.7|90981.1|91043.3|90993.3|91061.3|90994.2|91041.5|90975|13
1640640750000|2021-12-27 21:32:30|91043.8|90993.8|91056.5|90970.4|91066.9|90993.8|91038.1|90956.7|44
1640640760000|2021-12-27 21:32:40|91051.2|90973.8|91037.4|90963.7|91065.2|90988.8|91037.4|90957.4|49
1640640770000|2021-12-27 21:32:50|91037.9|90967|91066.5|90970.6|91066.5|90980.5|91037.9|90959.5|28
1640640780000|2021-12-27 21:33:00|91052.3|90956|91061.2|90964|91065.5|90964.1|91052.3|90956|19
1640640790000|2021-12-27 21:33:10|91066.2|90962.2|91062.7|90961.4|91066.2|90965.1|91056.3|90952.3|5
1640640800000|2021-12-27 21:33:20|91061.7|90962.6|91043.6|90993.6|91062.9|90993.6|91041.6|90960|15
1640640810000|2021-12-27 21:33:30|91063.7|90971.1|91042.6|90992.6|91065.9|90997.5|91041.2|90971.1|14
1640640820000|2021-12-27 21:33:40|91044.5|90994.5|91067.7|90967|91088.8|90994.6|91043.5|90966.8|19
1640640830000|2021-12-27 21:33:50|91063.4|90973.3|91070.6|90975.3|91075.3|90982.8|91063.4|90964.8|15
1640640840000|2021-12-27 21:34:00|91068.5|90979.4|91060.1|90966.4|91068.7|90979.4|91057.6|90962.3|18
1640640850000|2021-12-27 21:34:10|91064.9|90963.5|91066.7|90967.9|91086.8|90982.8|91058.1|90963.1|37
1640640860000|2021-12-27 21:34:20|91064.6|90967.4|91067.8|90975.7|91072.3|90975.7|91058.7|90965.3|13
1640640870000|2021-12-27 21:34:30|91065.8|90977.4|91063.3|90979.2|91089.3|90985.3|91063.3|90966.9|36
1640640880000|2021-12-27 21:34:40|91063.2|90979.3|91068.2|90968.1|91075.8|90979.3|91063|90962.3|18
1640640890000|2021-12-27 21:34:50|91067.4|90968.7|91068.5|90964.5|91068.7|90971.3|91062.8|90964.5|18
1640640900000|2021-12-27 21:35:00|91068.9|90966.8|91053.2|90981.3|91068.9|90983|91053.1|90966.8|15
1640640910000|2021-12-27 21:35:10|91067.8|90969.8|91062.6|90976.1|91067.8|90998|91047.7|90969.8|17
1640640920000|2021-12-27 21:35:20|91061.9|90979.1|91051.5|90981|91062.9|90981|91051.5|90974.8|6
1640640930000|2021-12-27 21:35:30|91067.5|90968.1|91058.8|90985.6|91067.5|90985.6|91058.8|90968.1|10
1640640940000|2021-12-27 21:35:40|91048.5|90998.5|91063.2|90973.9|91063.2|90998.5|91048.5|90973.2|19
1640640950000|2021-12-27 21:35:50|91061.5|90977.7|91053.6|90981.2|91061.5|90982.6|91053.6|90975.1|9
1640640960000|2021-12-27 21:36:00|91053.5|90982.7|91063.9|90973.1|91066|90998.2|91044.9|90964.3|24
1640640970000|2021-12-27 21:36:10|91065.9|90972.2|91071.2|90967.2|91074.3|90982.5|91057.2|90967.2|20
1640640980000|2021-12-27 21:36:20|91068.3|90968.8|91062.7|90978.1|91071.6|90986.4|91061|90967.6|18
1640640990000|2021-12-27 21:36:30|91063.7|90976.1|91057.1|90964.3|91067.5|90978.3|91054.9|90961.7|11
1640641000000|2021-12-27 21:36:40|91059|90967.3|91063.1|90970.4|91065|90980.2|91054|90967.3|12
1640641010000|2021-12-27 21:36:50|91061.8|90969.7|91070.7|90966.7|91070.7|90992.5|91042.5|90966.7|35
1640641020000|2021-12-27 21:37:00|91063.6|90976.8|91060.2|90979.5|91068.8|90979.5|91058.3|90966.6|19
1640641030000|2021-12-27 21:37:10|91051.8|90963.7|91055.4|90966.4|91057.4|90979.5|91051.8|90960|6
1640641040000|2021-12-27 21:37:20|91055.9|90966.7|91053.3|90980.5|91055.9|90981.8|91051.7|90966.7|15
1640641050000|2021-12-27 21:37:30|91042.9|90992.9|91054.2|90976|91069.2|90992.9|91042.9|90964.8|25
1640641060000|2021-12-27 21:37:40|91061.4|90973.3|91059.6|90971.7|91062.9|90981.5|91054.3|90961.5|9
1640641070000|2021-12-27 21:37:50|91048.8|90962.5|91061.3|90963.2|91089.3|90985.3|91048.8|90961.8|32
1640641080000|2021-12-27 21:38:00|91060.5|90965.7|91061.4|90970.2|91067.2|90972.1|91058.8|90963.2|15
1640641090000|2021-12-27 21:38:10|91066.9|90962.9|91066.1|90968.5|91069.6|90975.3|91057.8|90962.9|14
1640641100000|2021-12-27 21:38:20|91062.4|90971.8|91058.6|90968.4|91066.1|90971.9|91052.7|90962.7|20
1640641110000|2021-12-27 21:38:30|91053|90959|91047.4|90958.7|91054.3|90982.1|91047.4|90958.7|9
1640641120000|2021-12-27 21:38:40|91052|90978.7|91045.9|90970.7|91052|90978.8|91045.9|90970.7|16
1640641130000|2021-12-27 21:38:50|91043.6|90961.6|91055.1|90964.2|91073.6|90974.5|91043.6|90961.6|34
1640641140000|2021-12-27 21:39:00|91053.1|90980.2|91060.7|90967.4|91065.1|90981.2|91047.3|90965.6|15
1640641150000|2021-12-27 21:39:10|91060.1|90967.5|91062|90970|91062|90976|91057.6|90965.2|11
1640641160000|2021-12-27 21:39:20|91062.1|90971.1|91051.5|90959|91065.9|90976.1|91051.5|90959|8
1640641170000|2021-12-27 21:39:30|91050.6|90977.4|91057|90969|91082.9|90978.9|91046.6|90961.4|31
1640641180000|2021-12-27 21:39:40|91064.2|90960.2|91065.4|90966.3|91067.1|90970.8|91059.3|90960.2|18
1640641190000|2021-12-27 21:39:50|91063.1|90968.4|91064|90962.5|91070.6|90973.4|91061.4|90958.6|23
1640641200000|2021-12-27 21:40:00|91064.8|90962.4|91060.6|90966.9|91065.5|90973.9|91059.1|90962.4|14
1640641210000|2021-12-27 21:40:10|91061|90967.3|91051.1|90975.9|91064.4|90976.9|91050.3|90967.3|16
1640641220000|2021-12-27 21:40:20|91052.3|90972.2|91067.4|90963.4|91067.4|90978.2|91051.7|90963.4|11
1640641230000|2021-12-27 21:40:30|91069.3|90965.3|91051.2|90981|91069.3|90991.9|91041.2|90960.9|12
1640641240000|2021-12-27 21:40:40|91049.9|90976.3|91057.7|90968.5|91069.1|90977.5|91049.9|90965.9|14
1640641250000|2021-12-27 21:40:50|91064.2|90964.7|91052.2|90968|91064.2|90971.7|91052.2|90964.7|18
1640641260000|2021-12-27 21:41:00|91051.8|90972.8|91060.7|90980.3|91063.4|90980.3|91051.8|90966.5|22
1640641270000|2021-12-27 21:41:10|91068.9|90971.6|91066.4|90981.5|91068.9|90981.5|91052.5|90961.3|15
1640641280000|2021-12-27 21:41:20|91048.9|90998.9|91059.5|90983.2|91071.9|90998.9|91048.5|90962.3|19
1640641290000|2021-12-27 21:41:30|91062|90979.9|91074.9|90975.5|91088.4|90999.5|91045.6|90960.5|30
1640641300000|2021-12-27 21:41:40|91078.3|90974.3|91068.1|90978.3|91079.7|90984.2|91061.3|90967.7|44
1640641310000|2021-12-27 21:41:50|91067|90978.4|91074.3|90977.6|91075.6|90986.6|91066|90967.9|28
1640641320000|2021-12-27 21:42:00|91074.2|90976.5|91070.3|90970|91074.2|90976.5|91069.7|90967.3|19
1640641330000|2021-12-27 21:42:10|91069.7|90971.9|91067.5|90978.7|91072.2|90984.5|91062.6|90971.6|22
1640641340000|2021-12-27 21:42:20|91068.2|90979|91069.3|90972.4|91075.7|90979.3|91067.7|90972.4|11
1640641350000|2021-12-27 21:42:30|91071.2|90971.9|91051.1|91001.1|91075.2|91006.8|91051|90969.4|12
1640641360000|2021-12-27 21:42:40|91050.6|91000.6|91073.1|90984.2|91073.1|91003.4|91050.5|90973.2|19
1640641370000|2021-12-27 21:42:50|91055.3|91005.3|91067.7|90975.2|91079.7|91005.3|91055.3|90975.2|11
1640641380000|2021-12-27 21:43:00|91067.6|90977.4|91063.9|90975.1|91073.1|90983.6|91063.4|90967|26
1640641390000|2021-12-27 21:43:10|91063.4|90979|91065.1|90975.4|91070.1|90982.8|91063.4|90970.7|16
1640641400000|2021-12-27 21:43:20|91064|90974.6|91063.7|90975.2|91071|90978.4|91063.1|90973.6|27
1640641410000|2021-12-27 21:43:30|91056.1|90979.4|91072.8|90968.8|91083.6|90984.9|91055.7|90968.8|29
1640641420000|2021-12-27 21:43:40|91060.2|90978.7|91059.7|90974.3|91077.2|90984.4|91058.2|90964.4|45
1640641430000|2021-12-27 21:43:50|91061|90966.5|91062.1|90975.4|91067.6|90975.5|91057.1|90966.5|30
1640641440000|2021-12-27 21:44:00|91062|90977.1|91069.7|90965.7|91074.1|90977.1|91059.2|90963.3|31
1640641450000|2021-12-27 21:44:10|91069.8|90965.8|91058.6|90975|91069.8|90980.4|91051|90958.6|29
1640641460000|2021-12-27 21:44:20|91059.1|90977.1|91083.3|90979.3|91083.3|90979.3|91054.9|90965.1|36
1640641470000|2021-12-27 21:44:30|91082.5|90978.5|91078.4|90974.4|91084.6|90993.4|91067.1|90963.1|61
1640641480000|2021-12-27 21:44:40|91075|90971|91074.7|90970.7|91081.2|90977.2|91066.6|90962.6|43
1640641490000|2021-12-27 21:44:50|91076.4|90972.4|91070.6|90966.6|91076.4|90981.4|91070.1|90966.3|44
1640641500000|2021-12-27 21:45:00|91070.9|90966.9|91068.9|90974|91077.4|90976.6|91068.5|90966.9|52
1640641510000|2021-12-27 21:45:10|91071.5|90969.7|91080.6|90976.6|91080.7|90977.6|91064|90965.3|22
1640641520000|2021-12-27 21:45:20|91078|90974|91064.5|90982.2|91078|90982.2|91064.5|90970.8|26
1640641530000|2021-12-27 21:45:30|91064.6|90983.2|91063|90960|91074.1|90984.5|91053.7|90957.6|38
1640641540000|2021-12-27 21:45:40|91057|90968.1|91062.2|90960.1|91065.5|90971.2|91052.9|90956.5|34
1640641550000|2021-12-27 21:45:50|91061.9|90957.9|91061.2|90962.6|91065|90965.5|91061.2|90957.8|14
1640641560000|2021-12-27 21:46:00|91061.3|90962.7|91059.9|90966.3|91065.6|90966.3|91059.9|90958.8|14
1640641570000|2021-12-27 21:46:10|91060.4|90966.5|91061.8|90966.9|91064.9|90968.5|91056.9|90958.7|25
1640641580000|2021-12-27 21:46:20|91061.6|90966.7|91062.8|90965.2|91062.8|90970|91057.5|90965.2|10
1640641590000|2021-12-27 21:46:30|91058.4|90963|91060.6|90963.4|91063.8|90968|91055.9|90957.4|18
1640641600000|2021-12-27 21:46:40|91058.6|90962.3|91064.6|90963.8|91064.6|90971.5|91053.9|90961.3|12
1640641610000|2021-12-27 21:46:50|91064.9|90962.4|91060.9|90970.3|91064.9|90972.2|91056.2|90960.2|13
1640641620000|2021-12-27 21:47:00|91061.8|90970.2|91055.9|90973.2|91065.6|90973.2|91055.9|90961.6|18
1640641630000|2021-12-27 21:47:10|91057.3|90971.3|91056|90968.7|91062.7|90971.3|91054.6|90960.7|15
1640641640000|2021-12-27 21:47:20|91056.6|90968.8|91058.7|90970|91063|90971.5|91054.6|90964.3|11
1640641650000|2021-12-27 21:47:30|91059.6|90970.3|91066.3|90963.4|91066.3|90974.8|91054.1|90963.1|10
1640641660000|2021-12-27 21:47:40|91064.4|90962.9|91064.3|90962.3|91064.4|90968.9|91056.7|90962.3|12
1640641670000|2021-12-27 21:47:50|91065|90961|91053.4|90973.7|91065|90973.7|91053.4|90961|25
1640641680000|2021-12-27 21:48:00|91052.8|90975.4|91058.9|90968.8|91061.5|90975.4|91052.8|90963.8|15
1640641690000|2021-12-27 21:48:10|91058.8|90968.9|91056.6|90967.8|91058.8|90971.2|91055.2|90967.1|10
1640641700000|2021-12-27 21:48:20|91057|90968.2|91061.3|90972.6|91067.7|90980.1|91054.9|90962.2|11
1640641710000|2021-12-27 21:48:30|91067.8|90963.8|91052.6|90974.3|91068.1|90974.3|91052.6|90963.8|13
1640641720000|2021-12-27 21:48:40|91053.8|90976|91056.3|90969.6|91061|90978.9|91052.5|90962.3|24
1640641730000|2021-12-27 21:48:50|91051.2|90969.2|91059.4|90976|91069|90978.2|91048.6|90965.8|11
1640641740000|2021-12-27 21:49:00|91056.5|90977.2|91067.1|90963.1|91068.2|90977.3|91053.4|90962|38
1640641750000|2021-12-27 21:49:10|91067.4|90963.4|91067.5|90964.3|91070.7|90966.7|91066.9|90962.9|27
1640641760000|2021-12-27 21:49:20|91068|90966.3|91068.2|90964.2|91069.9|90966.3|91066.9|90962.9|13
1640641770000|2021-12-27 21:49:30|91063|90974.4|91064.5|90971.3|91073.3|90976|91061.3|90970.4|17
1640641780000|2021-12-27 21:49:40|91060.7|90971|91061.8|90966.6|91066.4|90979.2|91060.6|90960.6|18
1640641790000|2021-12-27 21:49:50|91054.1|90975.9|91059.4|90963|91061.9|90975.9|91046.5|90950.5|24
1640641800000|2021-12-27 21:50:00|91059|90962.1|91066.9|90970.7|91072.6|90978.6|91059|90957.1|40
1640641810000|2021-12-27 21:50:10|91069.6|90969.9|91069.6|90965.6|91073.4|90970.9|91067.1|90965.6|16
1640641820000|2021-12-27 21:50:20|91069.2|90965.2|91100.1|90996.1|91100.1|91012|91069|90965|43
1640641830000|2021-12-27 21:50:30|91099.1|90995.1|91099.1|90997.2|91099.1|91005.1|91086.8|90988.6|43
1640641840000|2021-12-27 21:50:40|91094.4|91000.4|91096.2|91002.2|91099.4|91002.8|91092.1|90992.7|17
1640641850000|2021-12-27 21:50:50|91100.5|90996.5|91080.2|90997|91100.5|91023.5|91065.7|90985.3|37
1640641860000|2021-12-27 21:51:00|91080.8|90994.9|91072|90973.5|91098.3|91002.8|91068.1|90971.2|55
1640641870000|2021-12-27 21:51:10|91071.8|90973.4|91063.6|90970.2|91078.8|90979.6|91062.5|90965.9|64
1640641880000|2021-12-27 21:51:20|91062.4|90967.8|91069.2|90965.2|91074.8|90976.7|91058.6|90962.3|42
1640641890000|2021-12-27 21:51:30|91064.4|90971.3|91073.8|90981.1|91080.1|91006.2|91056.2|90964.3|47
1640641900000|2021-12-27 21:51:40|91073.4|90982.1|91074.2|90995.8|91087.8|91014.4|91061.9|90979.2|45
1640641910000|2021-12-27 21:51:50|91076.1|90991.6|91079.3|90985.3|91081.6|90991.6|91075|90976.5|27
1640641920000|2021-12-27 21:52:00|91080|90981|91075.4|90989.9|91082.1|90991.6|91071.3|90974.6|33
1640641930000|2021-12-27 21:52:10|91072.5|90990.2|91067.1|90967.1|91087.5|90992|91066.9|90963.9|51
1640641940000|2021-12-27 21:52:20|91066.9|90967|91069.4|90965.4|91071.1|90967.8|91066.9|90964.1|54
1640641950000|2021-12-27 21:52:30|91071.3|90967.3|91067.2|90963.2|91071.3|90967.3|91060.9|90961.6|33
1640641960000|2021-12-27 21:52:40|91066.7|90962.7|91069.9|90965.9|91069.9|90965.9|91065.2|90961.2|19
1640641970000|2021-12-27 21:52:50|91068.1|90964.1|91079.7|90975.7|91081.3|90986.6|91068.1|90964.1|34
1640641980000|2021-12-27 21:53:00|91079.1|90975.1|91078.4|90974.7|91081.6|90977.6|91070.5|90966.5|22
1640641990000|2021-12-27 21:53:10|91078.1|90974.4|91080.5|90976.5|91080.5|90976.5|91075|90971.2|17
1640642000000|2021-12-27 21:53:20|91077.9|90973.9|91078.6|90976.9|91081.6|90977.9|91077.9|90973.9|10
1640642010000|2021-12-27 21:53:30|91073.9|90989.2|91088.6|90984.6|91091.2|90998.2|91073.9|90980.5|43
1640642020000|2021-12-27 21:53:40|91081.9|90988.7|91066|90963.8|91081.9|90996|91061|90963.7|47
1640642030000|2021-12-27 21:53:50|91067.7|90963.7|91067.5|90963.5|91077.4|90973.4|91063.3|90959.3|18
1640642040000|2021-12-27 21:54:00|91064.6|90965.8|91068.7|90964.7|91069.8|90965.8|91064.6|90961.8|28
1640642050000|2021-12-27 21:54:10|91072|90968|91068.2|90964.2|91075.2|90981.4|91058.2|90962.1|18
1640642060000|2021-12-27 21:54:20|91061.8|90965.6|91070.4|90966.4|91071.8|90984.7|91061.8|90965.6|18
1640642070000|2021-12-27 21:54:30|91070.3|90966.3|91070.2|90966.2|91071.7|90967.7|91069.2|90965.3|24
1640642080000|2021-12-27 21:54:40|91069.5|90965.5|91069.8|90967.1|91073.9|90970|91064.7|90965.2|30
1640642090000|2021-12-27 21:54:50|91070.2|90966.2|91070.2|90966.2|91070.8|90967.5|91063.4|90964.3|69
1640642100000|2021-12-27 21:55:00|91071.1|90970.4|91071.4|90967.4|91073.7|90970.6|91068.2|90965.7|32
1640642110000|2021-12-27 21:55:10|91069.8|90967.2|91073.6|90969.6|91074|90970|91065.9|90965.6|16
1640642120000|2021-12-27 21:55:20|91072|90968|91076.2|90972.2|91081.1|90977.1|91071.8|90967.8|7
1640642130000|2021-12-27 21:55:30|91076.3|90972.3|91084|90980|91084.3|90980.3|91076.3|90972.3|6
1640642140000|2021-12-27 21:55:40|91077|90973|91079.5|90975.5|91081|90977|91076.7|90972.7|9
1640642150000|2021-12-27 21:55:50|91078.6|90974.6|91078.8|90974.8|91078.8|90977.4|91076.2|90972.2|10
1640642160000|2021-12-27 21:56:00|91080|90976|91084.1|90980.1|91084.8|90980.8|91079|90975|9
1640642170000|2021-12-27 21:56:10|91083.9|90979.9|91081|90977|91089.2|90985.2|91081|90977|13
1640642180000|2021-12-27 21:56:20|91081.3|90977.3|91079.7|90975.7|91085.7|90981.7|91079.7|90975.7|9
1640642190000|2021-12-27 21:56:30|91090.4|90986.4|91081.1|90977.3|91090.4|90986.4|91081.1|90977.3|3
1640642200000|2021-12-27 21:56:40|91082.6|90978.6|91086.2|90982.2|91087.9|90983.9|91082.6|90978.6|3
1640642210000|2021-12-27 21:56:50|91080.8|90976.8|91075.8|90971.8|91085.4|90981.4|91075.8|90971.8|14
1640642220000|2021-12-27 21:57:00|91071.1|90967.1|91074|90970|91076.1|90972.1|91065.5|90961.5|30
1640642230000|2021-12-27 21:57:10|91074.5|90970.5|91071.8|90967.8|91075.2|90971.2|91069.8|90965.8|7
1640642240000|2021-12-27 21:57:20|91071.1|90967.1|91074.2|90970.2|91074.5|90971.3|91069.9|90967.1|7
1640642250000|2021-12-27 21:57:30|91073.5|90969.5|91073.5|90971.8|91079.2|90975.2|91072.2|90969.5|7
1640642260000|2021-12-27 21:57:40|91072.9|90973.9|91077.3|90979.8|91079.6|90981.7|91072.9|90973.9|4
1640642270000|2021-12-27 21:57:50|91073.5|90985|91071.7|90967.7|91085.7|90985|91071.7|90967.7|5
1640642280000|2021-12-27 21:58:00|91070.3|90966.3|91070.6|90966.6|91079.2|90975.2|91069.9|90965.9|13
1640642290000|2021-12-27 21:58:10|91084.5|90980.5|91075.9|90971.9|91084.5|90980.5|91075.9|90971.9|3
1640642300000|2021-12-27 21:58:20|91078.5|90980.3|91069.5|90965.5|91084|90980.3|91069.4|90965.4|7
1640642310000|2021-12-27 21:58:30|91069.6|90965.6|91072.3|90968.3|91073.3|90969.3|91069.6|90965.6|12
1640642320000|2021-12-27 21:58:40|91077.1|90973.1|91077.6|90973.6|91080.8|90976.8|91077.1|90973.1|3
1640642330000|2021-12-27 21:58:50|91078|90985.7|91081.6|90979.4|91087.8|90985.7|91078|90977.8|7
1640642340000|2021-12-27 21:59:00|91079.3|90975.3|91075.2|90971.2|91079.3|90975.3|91069.2|90965.2|14
1640642350000|2021-12-27 21:59:10|91076.6|90972.6|91068.7|90964.7|91078.8|90974.8|91064.7|90960.7|20
1640642360000|2021-12-27 21:59:20|91070.3|90966.3|91068.7|90964.7|91070.3|90966.3|91062.1|90958.1|15
1640642370000|2021-12-27 21:59:30|91070.1|90966.1|91073.7|90969.7|91073.9|90969.9|91070.1|90966.1|5
1640642380000|2021-12-27 21:59:40|91075|90971|91072.3|90968.3|91075|90971|91072.3|90968.3|4
1640642390000|2021-12-27 21:59:50|91073.4|90969.4|91068.7|90964.7|91073.4|90969.4|91065.8|90961.8|20
1640642400000|2021-12-27 22:00:00|91049.2|90945.2|91046|90942|91049.2|90945.2|91039.8|90935.8|15
1640642420000|2021-12-27 22:00:20|91048|90944|91043.3|90939.3|91052.8|90948.8|91043.3|90939.3|5
1640642440000|2021-12-27 22:00:40|91044|90940|91044|90940|91044|90940|91044|90940|1
1640642450000|2021-12-27 22:00:50|91048.5|90944.5|91050.7|90946.7|91052|90948|91048.5|90944.5|3
1640642470000|2021-12-27 22:01:10|91051.9|90947.9|91051.9|90947.9|91051.9|90947.9|91051.9|90947.9|1
1640642490000|2021-12-27 22:01:30|91049.7|90945.7|91049.7|90945.7|91049.7|90945.7|91049.7|90945.7|1
1640642500000|2021-12-27 22:01:40|91051.9|90947.9|91071.6|90967.6|91078.4|90974.4|91050.9|90946.9|4
1640642510000|2021-12-27 22:01:50|91065.2|90961.2|91064.5|90960.5|91065.2|90961.2|91064.5|90960.5|2
1640642520000|2021-12-27 22:02:00|91066|90962|91065.7|90961.7|91066|90962|91065.7|90961.7|2
1640642530000|2021-12-27 22:02:10|91073.1|90969.1|91063.9|90959.9|91073.1|90969.1|91060.5|90956.5|3
1640642540000|2021-12-27 22:02:20|91058.6|90954.6|91056.9|90952.9|91058.6|90954.6|91056.1|90952.1|3
1640642550000|2021-12-27 22:02:30|91056.7|90952.7|91056.9|90952.9|91056.9|90952.9|91056.7|90952.7|2
1640642560000|2021-12-27 22:02:40|91061.1|90957.1|91061.1|90957.1|91061.1|90957.1|91061.1|90957.1|1
1640642570000|2021-12-27 22:02:50|91061.2|90957.2|91061.2|90957.2|91061.2|90957.2|91061|90957|3
1640642580000|2021-12-27 22:03:00|91058.8|90954.8|91078.5|90974.5|91081.5|90977.5|91058.8|90954.8|5
1640642600000|2021-12-27 22:03:20|91078.2|90974.2|91078.2|90974.2|91078.2|90974.2|91078.2|90974.2|1
1640642610000|2021-12-27 22:03:30|91079.3|90975.3|91079.3|90975.3|91079.3|90975.3|91079.3|90975.3|1
1640642620000|2021-12-27 22:03:40|91085.9|90981.9|91085.9|90981.9|91085.9|90981.9|91085.9|90981.9|1
1640642660000|2021-12-27 22:04:20|91085.3|90981.3|91085.3|90981.3|91085.3|90981.3|91085.3|90981.3|1
1640642670000|2021-12-27 22:04:30|91085.9|90981.9|91082.5|90978.5|91085.9|90981.9|91082.5|90978.5|2
1640642680000|2021-12-27 22:04:40|91114.9|91010.9|91114.9|91010.9|91114.9|91010.9|91114.9|91010.9|1
1640642690000|2021-12-27 22:04:50|91113|91009|91113|91009|91113|91009|91113|91009|1
1640642700000|2021-12-27 22:05:00|91098.2|90994.2|91091.3|90987.3|91098.2|90994.2|91091.3|90987.3|3
1640642710000|2021-12-27 22:05:10|91099.7|90995.7|91062.1|90958.1|91099.7|90995.7|91062.1|90958.1|2
1640642720000|2021-12-27 22:05:20|91061.8|90957.8|91067|90963|91067|90963|91061.8|90957.8|2
1640642730000|2021-12-27 22:05:30|91072.9|90968.9|91072.9|90968.9|91072.9|90968.9|91072.9|90968.9|1
1640642740000|2021-12-27 22:05:40|91066.9|90962.9|91061.8|90957.8|91066.9|90962.9|91061.8|90957.8|2
1640642750000|2021-12-27 22:05:50|91060.2|90956.2|91065.1|90961.1|91065.1|90961.1|91060.2|90956.2|2
1640642760000|2021-12-27 22:06:00|91079.5|90975.5|91060.5|90956.5|91079.5|90975.5|91060.3|90956.3|9
1640642770000|2021-12-27 22:06:10|91061.1|90957.1|91065.9|90961.9|91066.7|90962.7|91060.3|90956.3|5
1640642780000|2021-12-27 22:06:20|91065.8|90961.8|91071.3|90967.3|91071.3|90967.3|91065.8|90961.8|2
1640642790000|2021-12-27 22:06:30|91064.8|90960.8|91060.3|90956.3|91064.8|90960.8|91060.3|90956.3|2
1640642800000|2021-12-27 22:06:40|91066.8|90962.8|91066.9|90962.9|91066.9|90962.9|91066.8|90962.8|2
1640642810000|2021-12-27 22:06:50|91064.9|90960.9|91070|90966|91070|90966|91064.9|90960.9|2
1640642820000|2021-12-27 22:07:00|91071|90967|91071|90967|91071|90967|91071|90967|1
1640642830000|2021-12-27 22:07:10|91085.6|90981.6|91085.6|90981.6|91085.6|90981.6|91085.6|90981.6|1
1640642850000|2021-12-27 22:07:30|91079.4|90975.4|91079.4|90975.4|91079.4|90975.4|91079.4|90975.4|1
1640642860000|2021-12-27 22:07:40|91084.6|90980.6|91082.4|90978.4|91084.6|90980.6|91082.4|90978.4|2
1640642880000|2021-12-27 22:08:00|91089.8|90985.8|91046.1|90942.1|91098.8|90994.8|91046.1|90942.1|6
1640642890000|2021-12-27 22:08:10|91049|90945|91067.6|90963.6|91067.6|90963.6|91049|90945|2
1640642900000|2021-12-27 22:08:20|91069.3|90965.3|91069.3|90965.3|91069.3|90965.3|91069.3|90965.3|1
1640642910000|2021-12-27 22:08:30|91105|91001|91105|91001|91105|91001|91105|91001|1
1640642920000|2021-12-27 22:08:40|91102.8|90998.8|91102.8|90998.8|91102.8|90998.8|91102.8|90998.8|1
1640642930000|2021-12-27 22:08:50|91105|91001|91105|91001|91105|91001|91105|91001|1
1640642940000|2021-12-27 22:09:00|91102.8|90998.8|91102.8|90998.8|91102.8|90998.8|91095.9|90991.9|3
1640642950000|2021-12-27 22:09:10|91105.9|91001.9|91105|91001|91105.9|91001.9|91102.8|90998.8|3
1640642960000|2021-12-27 22:09:20|91107.1|91003.1|91105|91001|91107.1|91003.1|91105|91001|2
1640642970000|2021-12-27 22:09:30|91102.8|90998.8|91080.4|90976.4|91102.8|90998.8|91069.9|90965.9|5
1640642980000|2021-12-27 22:09:40|91058.3|90954.3|91079|90975|91079|90975|91058.3|90954.3|3
1640642990000|2021-12-27 22:09:50|91048.3|90944.3|91085.7|90981.7|91093.2|90989.2|91048.3|90944.3|4
1640643000000|2021-12-27 22:10:00|91057.1|90953.1|91057.1|90953.1|91057.1|90953.1|91057.1|90953.1|1
1640643020000|2021-12-27 22:10:20|91091.5|90987.5|91077.6|90973.6|91091.5|90987.5|91077.6|90973.6|3
1640643040000|2021-12-27 22:10:40|91090.8|90986.8|91090.8|90986.8|91090.8|90986.8|91090.8|90986.8|1
1640643060000|2021-12-27 22:11:00|91091|90987|91070|90966|91102.3|90998.3|91066.9|90962.9|5
1640643080000|2021-12-27 22:11:20|91094.8|90990.8|91075.8|90971.8|91094.8|90990.8|91075.8|90971.8|3
1640643110000|2021-12-27 22:11:50|91095.1|90991.1|91095.1|90991.1|91095.1|90991.1|91095.1|90991.1|1
1640643130000|2021-12-27 22:12:10|91093.4|90989.4|91093.4|90989.4|91093.4|90989.4|91093.4|90989.4|1
1640643150000|2021-12-27 22:12:30|91083|90979|91083|90979|91083|90979|91083|90979|1
1640643170000|2021-12-27 22:12:50|91094.4|90990.4|91049.4|90945.4|91094.4|90990.4|91049.4|90945.4|4
1640643190000|2021-12-27 22:13:10|91102.8|90998.8|91076.7|90972.7|91102.8|90998.8|91076.5|90972.5|4
1640643210000|2021-12-27 22:13:30|91098.5|90994.5|91098.5|90994.5|91098.5|90994.5|91098.5|90994.5|1
1640643220000|2021-12-27 22:13:40|91057.8|90953.8|91057.8|90953.8|91057.8|90953.8|91057.8|90953.8|1
1640643230000|2021-12-27 22:13:50|91098.6|90994.6|91098.6|90994.6|91098.6|90994.6|91098.6|90994.6|1
1640643260000|2021-12-27 22:14:20|91095.2|90991.2|91095.2|90991.2|91095.2|90991.2|91095.2|90991.2|1
1640643930000|2021-12-27 22:25:30|91221.9|91117.9|91221.9|91117.9|91221.9|91117.9|91221.9|91117.9|1
1640644050000|2021-12-27 22:27:30|91191.8|91087.8|91191.8|91087.8|91191.8|91087.8|91191.8|91087.8|1
1640644490000|2021-12-27 22:34:50|91186.7|91082.7|91186.7|91082.7|91186.7|91082.7|91186.7|91082.7|1
1640644580000|2021-12-27 22:36:20|91217.3|91113.3|91217.3|91113.3|91217.3|91113.3|91217.3|91113.3|1
1640644690000|2021-12-27 22:38:10|91217.8|91113.8|91224.8|91120.8|91224.9|91120.9|91217.8|91113.8|3
1640644710000|2021-12-27 22:38:30|91221.6|91117.6|91232|91128|91232|91128|91220.5|91116.5|5
1640644720000|2021-12-27 22:38:40|91226.5|91122.5|91223.5|91119.5|91226.5|91122.5|91223.5|91119.5|2
1640644740000|2021-12-27 22:39:00|91224.2|91120.2|91223.6|91119.6|91224.2|91120.2|91217.3|91113.3|3
1640644750000|2021-12-27 22:39:10|91223.9|91119.9|91223.9|91119.9|91223.9|91119.9|91223.9|91119.9|1
1640644760000|2021-12-27 22:39:20|91223.2|91119.2|91223.2|91119.2|91223.2|91119.2|91223.2|91119.2|1
1640645240000|2021-12-27 22:47:20|91137.8|91033.8|91125.3|91021.3|91137.8|91033.8|91125.3|91021.3|2
1640645250000|2021-12-27 22:47:30|91138.3|91034.3|91136|91032|91138.3|91034.3|91136|91032|3
1640645260000|2021-12-27 22:47:40|91138.6|91034.6|91130.6|91026.6|91138.7|91034.7|91130.1|91026.1|6
1640645270000|2021-12-27 22:47:50|91127.4|91023.4|91127.4|91023.4|91127.4|91023.4|91127.4|91023.4|1
1640645280000|2021-12-27 22:48:00|91144.4|91040.4|91134|91030|91144.4|91040.4|91134|91030|3
1640645290000|2021-12-27 22:48:10|91134.4|91030.4|91120.2|91016.2|91134.4|91030.4|91120.2|91016.2|5
1640645300000|2021-12-27 22:48:20|91116.3|91012.3|91135.1|91031.1|91135.1|91031.1|91116.3|91012.3|2
1640645310000|2021-12-27 22:48:30|91126.8|91022.8|91134.3|91030.3|91134.3|91030.3|91124|91020|6
1640645320000|2021-12-27 22:48:40|91133.4|91029.4|91129.8|91025.8|91143.3|91039.3|91129.8|91025.8|8
1640645330000|2021-12-27 22:48:50|91124.9|91020.9|91157.6|91053.6|91157.6|91053.6|91116.8|91012.8|6
1640645350000|2021-12-27 22:49:10|91148.4|91044.4|91148.4|91044.4|91148.4|91044.4|91148.4|91044.4|1
1640645370000|2021-12-27 22:49:30|91136.8|91032.8|91148.5|91044.5|91153.7|91049.7|91136.8|91032.8|7
1640645380000|2021-12-27 22:49:40|91147.2|91043.2|91134.6|91030.6|91147.2|91043.2|91128.3|91024.3|6
1640645390000|2021-12-27 22:49:50|91134.9|91030.9|91129.8|91025.8|91135|91031|91129.8|91025.8|6
1640645400000|2021-12-27 22:50:00|91131.6|91027.6|91125.8|91021.8|91160.6|91056.6|91125|91021|10
1640645410000|2021-12-27 22:50:10|91123.6|91019.6|91126.9|91022.9|91130.2|91026.2|91123.6|91019.6|6
1640645420000|2021-12-27 22:50:20|91169.9|91065.9|91164.7|91060.7|91172.5|91068.5|91164.7|91060.7|4
1640645430000|2021-12-27 22:50:30|91172.5|91068.5|91161.5|91057.5|91172.5|91068.5|91151.7|91047.7|5
1640645440000|2021-12-27 22:50:40|91141.8|91037.8|91141.6|91037.6|91141.8|91037.8|91141.6|91037.6|2
1640645450000|2021-12-27 22:50:50|91134.2|91030.2|91159.8|91055.8|91177.6|91073.6|91130.7|91026.7|7
1640645460000|2021-12-27 22:51:00|91122.4|91018.4|91122.4|91018.4|91122.4|91018.4|91122.4|91018.4|1
1640645470000|2021-12-27 22:51:10|91147.7|91043.7|91138.5|91034.5|91147.7|91043.7|91138.5|91034.5|4
1640645480000|2021-12-27 22:51:20|91141.7|91037.7|91141.5|91037.5|91141.7|91037.7|91141.5|91037.5|2
1640645490000|2021-12-27 22:51:30|91159.1|91055.1|91142.5|91038.5|91165.7|91061.7|91142.5|91038.5|3
1640645500000|2021-12-27 22:51:40|91149.7|91045.7|91183.8|91079.8|91183.8|91079.8|91149.6|91045.6|5
1640645510000|2021-12-27 22:51:50|91170.4|91066.4|91137.5|91033.5|91183.6|91079.6|91137.5|91033.5|5
1640645520000|2021-12-27 22:52:00|91145.4|91041.4|91177.8|91073.8|91177.9|91073.9|91145.4|91041.4|7
1640645530000|2021-12-27 22:52:10|91157.3|91053.3|91157.3|91053.3|91157.3|91053.3|91157.3|91053.3|1
1640645540000|2021-12-27 22:52:20|91161.6|91057.6|91179.9|91075.9|91179.9|91075.9|91161.4|91057.4|5
1640645550000|2021-12-27 22:52:30|91172.3|91068.3|91141.2|91037.2|91172.3|91068.3|91137.3|91033.3|4
1640645560000|2021-12-27 22:52:40|91143.3|91039.3|91137|91033|91191.8|91087.8|91137|91033|5
1640645570000|2021-12-27 22:52:50|91143.4|91039.4|91147.8|91043.8|91151.2|91047.2|91143.4|91039.4|4
1640645580000|2021-12-27 22:53:00|91133.4|91029.4|91143.9|91039.9|91143.9|91039.9|91133.4|91029.4|5
1640645590000|2021-12-27 22:53:10|91154|91050|91143.9|91039.9|91179.1|91075.1|91139.4|91035.4|6
1640645600000|2021-12-27 22:53:20|91142.4|91038.4|91143.9|91039.9|91143.9|91039.9|91142.4|91038.4|2
1640645610000|2021-12-27 22:53:30|91165|91061|91142.7|91038.7|91170.3|91066.3|91138.1|91034.1|5
1640645620000|2021-12-27 22:53:40|91143.3|91039.3|91177.3|91073.3|91177.3|91073.3|91143.3|91039.3|4
1640645630000|2021-12-27 22:53:50|91186.1|91082.1|91168.3|91064.3|91186.1|91082.1|91168.3|91064.3|5
1640645640000|2021-12-27 22:54:00|91155.6|91051.6|91146.2|91042.2|91157.6|91053.6|91131.2|91027.2|8
1640645650000|2021-12-27 22:54:10|91139.7|91035.7|91145.9|91041.9|91145.9|91041.9|91139.7|91035.7|5
1640645660000|2021-12-27 22:54:20|91146|91042|91151.7|91047.7|91151.7|91047.7|91137.4|91033.4|5
1640645670000|2021-12-27 22:54:30|91167.4|91063.4|91133.6|91029.6|91167.4|91063.4|91133.6|91029.6|5
1640645680000|2021-12-27 22:54:40|91133.5|91029.5|91141.8|91037.8|91144.7|91040.7|91127.7|91023.7|12
1640645690000|2021-12-27 22:54:50|91169|91065|91145.6|91041.6|91169|91065|91145.6|91041.6|4
1640645700000|2021-12-27 22:55:00|91137.7|91033.7|91140.4|91036.4|91144.8|91040.8|91137.5|91033.5|7
1640645710000|2021-12-27 22:55:10|91136.3|91032.3|91118.5|91014.5|91136.3|91032.3|91113.3|91009.3|8
1640645720000|2021-12-27 22:55:20|91117.5|91013.5|91134.7|91030.7|91142.5|91038.5|91117.5|91013.5|4
1640645730000|2021-12-27 22:55:30|91126.3|91022.3|91144|91040|91150.9|91046.9|91126.3|91022.3|7
1640645740000|2021-12-27 22:55:40|91144.7|91040.7|91145.2|91041.2|91155.6|91051.6|91143.8|91039.8|15
1640645750000|2021-12-27 22:55:50|91142.1|91038.1|91124.3|91020.3|91142.1|91038.1|91124.3|91020.3|10
1640645760000|2021-12-27 22:56:00|91122.6|91018.6|91104.8|91000.8|91133.6|91029.6|91101.4|90997.4|15
1640645770000|2021-12-27 22:56:10|91106.6|91002.6|91125.7|91021.7|91148.7|91044.7|91106.6|91002.6|17
1640645780000|2021-12-27 22:56:20|91124.2|91020.2|91125.5|91021.5|91130.6|91026.6|91123|91019|6
1640645790000|2021-12-27 22:56:30|91130.3|91026.3|91125|91021|91130.5|91026.5|91113.7|91009.7|11
1640645800000|2021-12-27 22:56:40|91124.2|91020.2|91124.6|91020.6|91154.4|91050.4|91124.2|91020.2|10
1640645810000|2021-12-27 22:56:50|91123.3|91019.3|91124.6|91020.6|91128.1|91024.1|91123.3|91019.3|4
1640645820000|2021-12-27 22:57:00|91123.6|91019.6|91150.8|91046.8|91167.9|91063.9|91123.6|91019.6|9
1640645830000|2021-12-27 22:57:10|91127|91023|91129.2|91025.2|91129.2|91025.2|91123.8|91019.8|6
1640645840000|2021-12-27 22:57:20|91129.1|91025.1|91134.9|91030.9|91136.8|91032.8|91114.8|91010.8|10
1640645850000|2021-12-27 22:57:30|91114.1|91010.1|91109.6|91005.6|91114.2|91010.2|91108|91004|5
1640645860000|2021-12-27 22:57:40|91109.8|91005.8|91134.9|91030.9|91144.6|91040.6|91108|91004|5
1640645870000|2021-12-27 22:57:50|91124.7|91020.7|91126.4|91022.4|91142.9|91038.9|91122.2|91018.2|7
1640645880000|2021-12-27 22:58:00|91129.3|91025.3|91124.6|91020.6|91129.5|91025.5|91124.6|91020.6|5
1640645890000|2021-12-27 22:58:10|91136.7|91032.7|91156.9|91052.9|91161|91057|91130.3|91026.3|5
1640645900000|2021-12-27 22:58:20|91117.3|91013.3|91123.3|91019.3|91125.4|91021.4|91117.3|91013.3|4
1640645910000|2021-12-27 22:58:30|91119.7|91015.7|91124.9|91020.9|91124.9|91020.9|91119.5|91015.5|3
1640645920000|2021-12-27 22:58:40|91122.5|91018.5|91156.3|91052.3|91156.3|91052.3|91120.9|91016.9|5
1640645930000|2021-12-27 22:58:50|91148.6|91044.6|91132.7|91028.7|91148.6|91044.6|91124|91020|3
1640645940000|2021-12-27 22:59:00|91117.7|91013.7|91120.3|91016.3|91121.6|91017.6|91117.7|91013.7|5
1640645950000|2021-12-27 22:59:10|91116.1|91012.1|91117.3|91013.3|91153.1|91049.1|91116.1|91012.1|8
1640645960000|2021-12-27 22:59:20|91112.6|91008.6|91113.5|91009.5|91114.1|91010.1|91112.6|91008.6|3
1640645970000|2021-12-27 22:59:30|91121|91017|91147.9|91043.9|91164.5|91060.5|91121|91017|4
1640645980000|2021-12-27 22:59:40|91141.1|91037.1|91152.5|91048.5|91152.5|91048.5|91141.1|91037.1|3
1640645990000|2021-12-27 22:59:50|91143.6|91039.6|91122.6|91018.6|91143.6|91039.6|91122.6|91018.6|3
1640646000000|2021-12-27 23:00:00|91167.9|91063.9|91124.4|91020.4|91172.7|91068.7|91124.4|91020.4|20
1640646010000|2021-12-27 23:00:10|91154.9|91050.9|91118.3|91014.3|91154.9|91050.9|91104.5|91000.5|36
1640646020000|2021-12-27 23:00:20|91118.4|91014.4|91115.2|91011.2|91123.8|91019.8|91113.4|91009.4|47
1640646030000|2021-12-27 23:00:30|91115.4|91011.4|91116.7|91012.7|91119.3|91015.3|91114.4|91010.4|48
1640646040000|2021-12-27 23:00:40|91116.8|91012.8|91116.6|91012.6|91141.1|91037.1|91111.9|91007.9|16
1640646050000|2021-12-27 23:00:50|91116.3|91012.3|91108.8|91004.8|91129.7|91025.7|91105.9|91001.9|26
1640646060000|2021-12-27 23:01:00|91124|91020|91123.8|91019.8|91127.6|91023.6|91105|91001|15
1640646070000|2021-12-27 23:01:10|91121.1|91017.1|91117|91013|91121.1|91017.1|91116.5|91012.5|14
1640646080000|2021-12-27 23:01:20|91116.8|91012.8|91116.5|91012.5|91118.7|91014.7|91116.5|91012.5|10
1640646090000|2021-12-27 23:01:30|91109.4|91005.4|91122|91018|91129.6|91025.6|91107.3|91003.3|14
1640646100000|2021-12-27 23:01:40|91120.8|91016.8|91112.8|91008.8|91123|91019|91108.9|91004.9|19
1640646110000|2021-12-27 23:01:50|91111.5|91007.5|91127.9|91023.9|91127.9|91023.9|91111.5|91007.5|10
1640646120000|2021-12-27 23:02:00|91125.2|91021.2|91118.6|91014.6|91125.2|91021.2|91116.7|91012.7|15
1640646130000|2021-12-27 23:02:10|91115.9|91011.9|91126.9|91022.9|91126.9|91022.9|91109.3|91005.3|13
1640646140000|2021-12-27 23:02:20|91120.9|91016.9|91109.9|91005.9|91121.5|91017.5|91106.4|91002.4|16
1640646150000|2021-12-27 23:02:30|91111|91007|91112.5|91008.5|91112.5|91008.5|91103.9|90999.9|18
1640646160000|2021-12-27 23:02:40|91109.2|91005.2|91118.6|91014.6|91126.8|91022.8|91107.8|91003.8|21
1640646170000|2021-12-27 23:02:50|91116|91012|91109.7|91005.7|91118.3|91014.3|91105.6|91001.6|10
1640646180000|2021-12-27 23:03:00|91109.3|91005.3|91120.5|91016.5|91127.6|91023.6|91109.3|91005.3|12
1640646190000|2021-12-27 23:03:10|91121.2|91017.2|91118.2|91014.2|91121.7|91017.7|91118.2|91014.2|6
1640646200000|2021-12-27 23:03:20|91120|91016|91119.4|91015.4|91138.6|91034.6|91110|91006|37
1640646210000|2021-12-27 23:03:30|91114.9|91010.9|91109|91005|91116.3|91012.3|91107.1|91003.1|17
1640646220000|2021-12-27 23:03:40|91110|91006|91118.7|91014.7|91118.7|91014.7|91107.6|91003.6|43
1640646230000|2021-12-27 23:03:50|91119.7|91015.7|91112.6|91008.6|91119.7|91015.7|91112.5|91008.5|12
1640646240000|2021-12-27 23:04:00|91112.5|91008.5|91121.9|91017.9|91126.3|91022.3|91112.5|91008.5|8
1640646250000|2021-12-27 23:04:10|91119.4|91015.4|91120.4|91016.4|91120.4|91016.4|91118.1|91014.1|4
1640646260000|2021-12-27 23:04:20|91118|91014|91133.4|91029.4|91133.4|91029.4|91111.8|91007.8|10
1640646270000|2021-12-27 23:04:30|91144.1|91040.1|91116.4|91012.4|91144.1|91040.1|91112|91008|30
1640646280000|2021-12-27 23:04:40|91117.8|91013.8|91116.3|91012.3|91121.8|91017.8|91104.4|91000.4|42
1640646290000|2021-12-27 23:04:50|91113.5|91009.5|91109.9|91005.9|91114.8|91010.8|91109.6|91005.6|46
1640646300000|2021-12-27 23:05:00|91110.3|91006.3|91120.4|91016.4|91120.8|91016.8|91110.3|91006.3|17
1640646310000|2021-12-27 23:05:10|91117.5|91013.5|91115.8|91011.8|91121|91017|91115.5|91011.5|13
1640646320000|2021-12-27 23:05:20|91116|91012|91116.5|91012.5|91116.5|91012.5|91115.7|91011.7|4
1640646330000|2021-12-27 23:05:30|91116.1|91012.1|91118.8|91014.8|91124.2|91020.2|91114.1|91010.1|10
1640646340000|2021-12-27 23:05:40|91118.2|91014.2|91119.2|91015.2|91123.3|91019.3|91117|91013|8
1640646350000|2021-12-27 23:05:50|91117|91013|91124|91020|91129.4|91025.4|91117|91013|12
1640646360000|2021-12-27 23:06:00|91124.2|91020.2|91119.2|91015.2|91124.2|91020.2|91119|91015|12
1640646370000|2021-12-27 23:06:10|91118.7|91014.7|91120.8|91016.8|91122.2|91018.2|91118.4|91014.4|9
1640646380000|2021-12-27 23:06:20|91122.3|91018.3|91125.5|91021.5|91139|91035|91118.9|91014.9|8
1640646390000|2021-12-27 23:06:30|91119.4|91015.4|91118.4|91014.4|91121.2|91017.2|91117.1|91013.1|18
1640646400000|2021-12-27 23:06:40|91118.2|91014.2|91126.4|91022.4|91130.5|91026.5|91118.2|91014.2|13
1640646410000|2021-12-27 23:06:50|91128.3|91024.3|91125.7|91021.7|91128.3|91024.3|91122.9|91018.9|6
1640646420000|2021-12-27 23:07:00|91133.7|91029.7|91119.5|91015.5|91137|91033|91118.1|91014.1|13
1640646430000|2021-12-27 23:07:10|91119.8|91015.8|91118.5|91014.5|91123.3|91019.3|91117|91013|13
1640646440000|2021-12-27 23:07:20|91122.3|91018.3|91118.3|91014.3|91122.3|91018.3|91118.3|91014.3|10
1640646450000|2021-12-27 23:07:30|91119.9|91015.9|91113.9|91009.9|91129.7|91025.7|91110.1|91006.1|20
1640646460000|2021-12-27 23:07:40|91113.2|91009.2|91110|91006|91113.3|91009.3|91108.1|91004.1|11
1640646470000|2021-12-27 23:07:50|91110.3|91006.3|91105.8|91001.8|91110.4|91006.4|91105.8|91001.8|7
1640646480000|2021-12-27 23:08:00|91105.5|91001.5|91118.8|91014.8|91126.8|91022.8|91105.5|91001.5|9
1640646490000|2021-12-27 23:08:10|91122.3|91018.3|91122.9|91018.9|91122.9|91018.9|91118.6|91014.6|5
1640646500000|2021-12-27 23:08:20|91114.9|91010.9|91114.2|91010.2|91118.5|91014.5|91109.9|91005.9|9
1640646510000|2021-12-27 23:08:30|91115.1|91011.1|91122|91018|91123.7|91019.7|91114.3|91010.3|5
1640646520000|2021-12-27 23:08:40|91119.1|91015.1|91120.2|91016.2|91124.9|91020.9|91119.1|91015.1|8
1640646530000|2021-12-27 23:08:50|91117.3|91013.3|91121.8|91017.8|91121.8|91017.8|91117.2|91013.2|3
1640646540000|2021-12-27 23:09:00|91117.3|91013.3|91120.7|91016.7|91120.7|91016.7|91105.5|91001.5|14
1640646550000|2021-12-27 23:09:10|91117.4|91013.4|91109.2|91005.2|91117.8|91013.8|91108.9|91004.9|6
1640646560000|2021-12-27 23:09:20|91111.5|91007.5|91109.6|91005.6|91121.5|91017.5|91104.1|91000.1|17
1640646570000|2021-12-27 23:09:30|91108|91004|91105.8|91001.8|91113.1|91009.1|91105.4|91001.4|19
1640646580000|2021-12-27 23:09:40|91104|91000|91110.3|91006.3|91110.3|91006.3|91100.3|90996.3|13
1640646590000|2021-12-27 23:09:50|91109.3|91005.3|91108.2|91004.2|91110.1|91006.1|91107.2|91003.2|6
1640646600000|2021-12-27 23:10:00|91100.5|90996.5|91105.4|91001.4|91108|91004|91093.2|90989.2|11
1640646610000|2021-12-27 23:10:10|91105.6|91001.6|91112.8|91008.8|91112.8|91008.8|91099.2|90995.2|9
1640646620000|2021-12-27 23:10:20|91109.1|91005.1|91101.7|90997.7|91109.1|91005.1|91101.7|90997.7|7
1640646630000|2021-12-27 23:10:30|91102.1|90998.1|91108.9|91004.9|91114|91010|91102.1|90998.1|7
1640646640000|2021-12-27 23:10:40|91110.3|91006.3|91096.4|90992.4|91112.7|91008.7|91096.4|90992.4|10
1640646650000|2021-12-27 23:10:50|91095.8|90991.8|91097|90993|91097|90993|91093.7|90989.7|8
1640646660000|2021-12-27 23:11:00|91119.7|91015.7|91112.1|91008.1|91119.7|91015.7|91099.3|90995.3|6
1640646670000|2021-12-27 23:11:10|91108.3|91004.3|91100.1|90996.1|91108.3|91004.3|91100.1|90996.1|11
1640646680000|2021-12-27 23:11:20|91100.2|90996.2|91105.5|91001.5|91114.3|91010.3|91098.3|90994.3|8
1640646690000|2021-12-27 23:11:30|91107|91003|91096.7|90992.7|91107|91003|91088.3|90984.3|10
1640646700000|2021-12-27 23:11:40|91096.3|90992.3|91100.6|90996.6|91100.6|90996.6|91095.9|90991.9|12
1640646710000|2021-12-27 23:11:50|91100.5|90996.5|91099.4|90995.4|91100.5|90996.5|91097.8|90993.8|6
1640646720000|2021-12-27 23:12:00|91095.1|90991.1|91105.7|91001.7|91109.2|91005.2|91095.1|90991.1|11
1640646730000|2021-12-27 23:12:10|91105.3|91001.3|91107.4|91003.4|91107.4|91003.4|91101.8|90997.8|7
1640646740000|2021-12-27 23:12:20|91105.8|91001.8|91105|91001|91106.2|91002.2|91104.9|91000.9|6
1640646750000|2021-12-27 23:12:30|91112.4|91008.4|91109.4|91005.4|91116.7|91012.7|91109.4|91005.4|10
1640646760000|2021-12-27 23:12:40|91110.1|91006.1|91111.8|91007.8|91111.8|91007.8|91107.4|91003.4|6
1640646770000|2021-12-27 23:12:50|91093.1|90989.1|91095.6|90991.6|91098.4|90994.4|91093.1|90989.1|8
1640646780000|2021-12-27 23:13:00|91096.3|90992.3|91100.5|90996.5|91108.3|91004.3|91096.3|90992.3|10
1640646790000|2021-12-27 23:13:10|91101.8|90997.8|91100.3|90996.3|91103.5|90999.5|91100.3|90996.3|4
1640646800000|2021-12-27 23:13:20|91101.7|90997.7|91106.9|91002.9|91108.8|91004.8|91101.7|90997.7|7
1640646810000|2021-12-27 23:13:30|91107.9|91003.9|91096.7|90992.7|91107.9|91003.9|91092.5|90988.5|9
1640646820000|2021-12-27 23:13:40|91097.6|90993.6|91098.6|90994.6|91098.6|90994.6|91094.6|90990.6|12
1640646830000|2021-12-27 23:13:50|91095.4|90991.4|91100.9|90996.9|91108.5|91004.5|91095.4|90991.4|9
1640646840000|2021-12-27 23:14:00|91102.4|90998.4|91095.5|90991.5|91103.5|90999.5|91095|90991|16
1640646850000|2021-12-27 23:14:10|91092|90988|91097.6|90993.6|91097.6|90993.6|91092|90988|9
1640646860000|2021-12-27 23:14:20|91098.7|90994.7|91095.3|90991.3|91107.4|91003.4|91092.3|90988.3|15
1640646870000|2021-12-27 23:14:30|91101.4|90997.4|91098.6|90994.6|91101.5|90997.5|91097.1|90993.1|11
1640646880000|2021-12-27 23:14:40|91098.7|90994.7|91103.6|90999.6|91109.4|91005.4|91095.1|90991.1|9
1640646890000|2021-12-27 23:14:50|91105.7|91001.7|91100.1|90996.1|91105.7|91001.7|91099.3|90995.3|7
1640646900000|2021-12-27 23:15:00|91101.1|90997.1|91102.3|90998.3|91110.5|91006.5|91100.1|90996.1|29
1640646910000|2021-12-27 23:15:10|91102|90998|91096.7|90992.7|91102.1|90998.1|91096.7|90992.7|12
1640646920000|2021-12-27 23:15:20|91096.5|90992.5|91095.9|90991.9|91122.3|91018.3|91094.9|90990.9|26
1640646930000|2021-12-27 23:15:30|91097.4|90993.4|91096.1|90992.1|91098.1|90994.1|91094.5|90990.5|23
1640646940000|2021-12-27 23:15:40|91092.6|90988.6|91098.6|90994.6|91108.6|91004.6|91092.6|90988.6|8
1640646950000|2021-12-27 23:15:50|91101.9|90997.9|91093.9|90989.9|91101.9|90997.9|91093.9|90989.9|19
1640646960000|2021-12-27 23:16:00|91092.7|90988.7|91098.6|90994.6|91106.6|91002.6|91092.7|90988.7|12
1640646970000|2021-12-27 23:16:10|91097.4|90993.4|91094.5|90990.5|91097.9|90993.9|91093.1|90989.1|21
1640646980000|2021-12-27 23:16:20|91096.7|90992.7|91099.1|90995.1|91108.9|91004.9|91096.7|90992.7|18
1640646990000|2021-12-27 23:16:30|91100.5|90996.5|91094.1|90990.1|91104.9|91000.9|91093.1|90989.1|17
1640647000000|2021-12-27 23:16:40|91110.3|91006.3|91101.2|90997.2|91110.3|91006.3|91099.3|90995.3|6
1640647010000|2021-12-27 23:16:50|91101.1|90997.1|91103.7|90999.7|91103.7|90999.7|91100.2|90996.2|4
1640647020000|2021-12-27 23:17:00|91102.9|90998.9|91097.2|90993.2|91109.5|91005.5|91094.9|90990.9|21
1640647030000|2021-12-27 23:17:10|91092.5|90988.5|91095.4|90991.4|91097.6|90993.6|91092.5|90988.5|13
1640647040000|2021-12-27 23:17:20|91112.8|91008.8|91103.7|90999.7|91112.8|91008.8|91098.3|90994.3|12
1640647050000|2021-12-27 23:17:30|91100.2|90996.2|91094.7|90990.7|91100.2|90996.2|91092.1|90988.1|11
1640647060000|2021-12-27 23:17:40|91111.1|91007.1|91102.1|90998.1|91111.1|91007.1|91099.6|90995.6|12
1640647070000|2021-12-27 23:17:50|91099.2|90995.2|91099.3|90995.3|91102|90998|91099.2|90995.2|8
1640647080000|2021-12-27 23:18:00|91107|91003|91106.8|91002.8|91118.3|91014.3|91104.5|91000.5|8
1640647090000|2021-12-27 23:18:10|91108.2|91004.2|91099.1|90995.1|91109.9|91005.9|91091.8|90987.8|11
1640647100000|2021-12-27 23:18:20|91099|90995|91095.2|90991.2|91099.3|90995.3|91094.2|90990.2|17
1640647110000|2021-12-27 23:18:30|91106.8|91002.8|91100.5|90996.5|91106.8|91002.8|91097.3|90993.3|8
1640647120000|2021-12-27 23:18:40|91098.5|90994.5|91114.1|91010.1|91114.1|91010.1|91098.3|90994.3|10
1640647130000|2021-12-27 23:18:50|91117.5|91013.5|91107.2|91003.2|91117.6|91013.6|91107.2|91003.2|11
1640647140000|2021-12-27 23:19:00|91113.3|91009.3|91108.9|91004.9|91113.3|91009.3|91107.8|91003.8|12
1640647150000|2021-12-27 23:19:10|91108.4|91004.4|91109.8|91005.8|91114.6|91010.6|91107.2|91003.2|16
1640647160000|2021-12-27 23:19:20|91099.4|90995.4|91096.5|90992.5|91105.2|91001.2|91096.5|90992.5|9
1640647170000|2021-12-27 23:19:30|91110.6|91006.6|91098.8|90994.8|91110.6|91006.6|91098.8|90994.8|6
1640647180000|2021-12-27 23:19:40|91101.5|90997.5|91102.1|90998.1|91102.1|90998.1|91098.3|90994.3|6
1640647190000|2021-12-27 23:19:50|91103|90999|91107.8|91003.8|91108.3|91004.3|91102.3|90998.3|10
1640647200000|2021-12-27 23:20:00|91108.4|91004.4|91096.5|90992.5|91110.9|91006.9|91096.1|90992.1|12
1640647210000|2021-12-27 23:20:10|91097.3|90993.3|91095|90991|91099.1|90995.1|91094.6|90990.6|14
1640647220000|2021-12-27 23:20:20|91109.5|91005.5|91098.4|90994.4|91109.5|91005.5|91098.4|90994.4|9
1640647230000|2021-12-27 23:20:30|91101.2|90997.2|91102.3|90998.3|91103.2|90999.2|91099.4|90995.4|9
1640647240000|2021-12-27 23:20:40|91109.1|91005.1|91099.1|90995.1|91109.1|91005.1|91090|90986|9
1640647250000|2021-12-27 23:20:50|91097|90993|91099.1|90995.1|91099.1|90995.1|91093.4|90989.4|6
1640647260000|2021-12-27 23:21:00|91095.5|90991.5|91096.5|90992.5|91098.4|90994.4|91095.3|90991.3|12
1640647270000|2021-12-27 23:21:10|91095.3|90991.3|91100|90996|91107.4|91003.4|91095.3|90991.3|15
1640647280000|2021-12-27 23:21:20|91101.1|90997.1|91098.9|90994.9|91101.5|90997.5|91098.9|90994.9|11
1640647290000|2021-12-27 23:21:30|91104.4|91000.4|91101.9|90997.9|91104.4|91000.4|91100.3|90996.3|10
1640647300000|2021-12-27 23:21:40|91101.8|90997.8|91096.5|90992.5|91101.8|90997.8|91095.2|90991.2|10
1640647310000|2021-12-27 23:21:50|91096.9|90992.9|91099.3|90995.3|91099.3|90995.3|91096.2|90992.2|5
1640647320000|2021-12-27 23:22:00|91099.1|90995.1|91091.3|90987.3|91112|91008|91091.1|90987.1|13
1640647330000|2021-12-27 23:22:10|91095.3|90991.3|91095.2|90991.2|91098.2|90994.2|91095.2|90991.2|4
1640647340000|2021-12-27 23:22:20|91091.5|90987.5|91099.8|90995.8|91105.1|91001.1|91091.5|90987.5|8
1640647350000|2021-12-27 23:22:30|91100.6|90996.6|91108.6|91004.6|91113.8|91009.8|91100.6|90996.6|7
1640647360000|2021-12-27 23:22:40|91112|91008|91111.4|91007.4|91112|91008|91109.4|91005.4|4
1640647370000|2021-12-27 23:22:50|91122|91018|91110.8|91006.8|91122|91018|91107|91003|12
1640647380000|2021-12-27 23:23:00|91097.4|90993.4|91103.9|90999.9|91105.6|91001.6|91097.4|90993.4|5
1640647390000|2021-12-27 23:23:10|91105.4|91001.4|91106.8|91002.8|91106.8|91002.8|91104.5|91000.5|7
1640647400000|2021-12-27 23:23:20|91116.9|91012.9|91113.8|91009.8|91116.9|91012.9|91113.4|91009.4|6
1640647410000|2021-12-27 23:23:30|91108.9|91004.9|91092.5|90988.5|91110.9|91006.9|91092.5|90988.5|10
1640647420000|2021-12-27 23:23:40|91092.3|90988.3|91095.1|90991.1|91107.1|91003.1|91092.3|90988.3|9
1640647430000|2021-12-27 23:23:50|91098.2|90994.2|91096.6|90992.6|91098.2|90994.2|91094.8|90990.8|14
1640647440000|2021-12-27 23:24:00|91096.2|90992.2|91095.4|90991.4|91097.8|90993.8|91095.2|90991.2|6
1640647450000|2021-12-27 23:24:10|91116.4|91012.4|91113.1|91009.1|91116.4|91012.4|91113.1|91009.1|7
1640647460000|2021-12-27 23:24:20|91111.9|91007.9|91110.9|91006.9|91111.9|91007.9|91110.9|91006.9|9
1640647470000|2021-12-27 23:24:30|91122.6|91018.6|91107.9|91003.9|91122.6|91018.6|91107.9|91003.9|8
1640647480000|2021-12-27 23:24:40|91107.8|91003.8|91113.5|91009.5|91113.5|91009.5|91107.8|91003.8|4
1640647490000|2021-12-27 23:24:50|91125.2|91021.2|91112.1|91008.1|91125.2|91021.2|91109|91005|7
1640647500000|2021-12-27 23:25:00|91108.7|91004.7|91109.8|91005.8|91109.8|91005.8|91107.8|91003.8|8
1640647510000|2021-12-27 23:25:10|91111.9|91007.9|91111|91007|91111.9|91007.9|91109|91005|5
1640647520000|2021-12-27 23:25:20|91117.9|91013.9|91095.3|90991.3|91124.9|91020.9|91095.3|90991.3|8
1640647530000|2021-12-27 23:25:30|91091.8|90987.8|91098.7|90994.7|91098.7|90994.7|91091.5|90987.5|6
1640647540000|2021-12-27 23:25:40|91096.5|90992.5|91098.9|90994.9|91105.5|91001.5|91096.5|90992.5|12
1640647550000|2021-12-27 23:25:50|91099.8|90995.8|91094.5|90990.5|91107.2|91003.2|91094.5|90990.5|8
1640647560000|2021-12-27 23:26:00|91108.3|91004.3|91100.5|90996.5|91108.3|91004.3|91100.5|90996.5|7
1640647570000|2021-12-27 23:26:10|91100.4|90996.4|91096.9|90992.9|91103.1|90999.1|91096.8|90992.8|8
1640647580000|2021-12-27 23:26:20|91109.9|91005.9|91099.3|90995.3|91109.9|91005.9|91099.3|90995.3|9
1640647590000|2021-12-27 23:26:30|91110.3|91006.3|91110.7|91006.7|91114|91010|91110.3|91006.3|4
1640647600000|2021-12-27 23:26:40|91121.6|91017.6|91114|91010|91121.6|91017.6|91106.7|91002.7|8
1640647610000|2021-12-27 23:26:50|91109.3|91005.3|91109.5|91005.5|91114|91010|91096.6|90992.6|20
1640647620000|2021-12-27 23:27:00|91109.2|91005.2|91102.4|90998.4|91109.2|91005.2|91102.4|90998.4|16
1640647630000|2021-12-27 23:27:10|91095.8|90991.8|91099.8|90995.8|91110.3|91006.3|91095.8|90991.8|20
1640647640000|2021-12-27 23:27:20|91106.5|91002.5|91102.9|90998.9|91106.5|91002.5|91098|90994|14
1640647650000|2021-12-27 23:27:30|91099.6|90995.6|91099.2|90995.2|91108.2|91004.2|91097.8|90993.8|17
1640647660000|2021-12-27 23:27:40|91098.6|90994.6|91099.1|90995.1|91101.5|90997.5|91094.6|90990.6|28
1640647670000|2021-12-27 23:27:50|91098.8|90994.8|91101.2|90997.2|91109.2|91005.2|91098.8|90994.8|8
1640647680000|2021-12-27 23:28:00|91102.7|90998.7|91100.9|90996.9|91102.7|90998.7|91091.9|90987.9|8
1640647690000|2021-12-27 23:28:10|91098|90994|91097.8|90993.8|91101.6|90997.6|91096.6|90992.6|7
1640647700000|2021-12-27 23:28:20|91107.5|91003.5|91101.6|90997.6|91107.5|91003.5|91101.4|90997.4|6
1640647710000|2021-12-27 23:28:30|91103.5|90999.5|91107.3|91003.3|91109.2|91005.2|91101.3|90997.3|8
1640647720000|2021-12-27 23:28:40|91109.4|91005.4|91115.2|91011.2|91120.4|91016.4|91109.4|91005.4|11
1640647730000|2021-12-27 23:28:50|91114.6|91010.6|91116.7|91012.7|91117.1|91013.1|91114.4|91010.4|7
1640647740000|2021-12-27 23:29:00|91111.5|91007.5|91112.2|91008.2|91114.2|91010.2|91111|91007|6
1640647750000|2021-12-27 23:29:10|91124.5|91020.5|91120.6|91016.6|91124.5|91020.5|91113.4|91009.4|8
1640647760000|2021-12-27 23:29:20|91117|91013|91103.1|90999.1|91117|91013|91103.1|90999.1|6
1640647770000|2021-12-27 23:29:30|91108.8|91004.8|91119|91015|91122.3|91018.3|91108.7|91004.7|8
1640647780000|2021-12-27 23:29:40|91106.2|91002.2|91103.5|90999.5|91106.5|91002.5|91100.6|90996.6|14
1640647790000|2021-12-27 23:29:50|91105.6|91001.6|91109.8|91005.8|91109.8|91005.8|91100.5|90996.5|23
1640647800000|2021-12-27 23:30:00|91110.4|91006.4|91108.6|91004.6|91113.8|91009.8|91103.7|90999.7|16
1640647810000|2021-12-27 23:30:10|91114.2|91010.2|91108.1|91004.1|91114.2|91010.2|91107.3|91003.3|12
1640647820000|2021-12-27 23:30:20|91108.2|91004.2|91109.4|91005.4|91111.5|91007.5|91107.6|91003.6|11
1640647830000|2021-12-27 23:30:30|91114|91010|91107.9|91003.9|91119.8|91015.8|91107.9|91003.9|6
1640647840000|2021-12-27 23:30:40|91112.8|91008.8|91107.3|91003.3|91112.8|91008.8|91106.3|91002.3|11
1640647850000|2021-12-27 23:30:50|91107.4|91003.4|91115.5|91011.5|91115.5|91011.5|91107.3|91003.3|11
1640647860000|2021-12-27 23:31:00|91112.8|91008.8|91109.4|91005.4|91115|91011|91108|91004|10
1640647870000|2021-12-27 23:31:10|91109.5|91005.5|91109.5|91005.5|91109.5|91005.5|91106.4|91002.4|6
1640647880000|2021-12-27 23:31:20|91108.7|91004.7|91111.3|91007.3|91111.7|91007.7|91103.9|90999.9|9
1640647890000|2021-12-27 23:31:30|91110.8|91006.8|91109.4|91005.4|91110.8|91006.8|91107.4|91003.4|9
1640647900000|2021-12-27 23:31:40|91106.6|91002.6|91103|90999|91106.9|91002.9|91103|90999|6
1640647910000|2021-12-27 23:31:50|91102.8|90998.8|91108|91004|91115.6|91011.6|91102.8|90998.8|12
1640647920000|2021-12-27 23:32:00|91112.6|91008.6|91106.1|91002.1|91113.1|91009.1|91106.1|91002.1|14
1640647930000|2021-12-27 23:32:10|91105.3|91001.3|91108.7|91004.7|91112.3|91008.3|91105.3|91001.3|17
1640647940000|2021-12-27 23:32:20|91109.2|91005.2|91104.4|91000.4|91109.2|91005.2|91103.8|90999.8|14
1640647950000|2021-12-27 23:32:30|91103.9|90999.9|91112.4|91008.4|91118.4|91014.4|91103.8|90999.8|15
1640647960000|2021-12-27 23:32:40|91112|91008|91088.8|90984.8|91112.4|91008.4|91081.4|90977.4|23
1640647970000|2021-12-27 23:32:50|91088.4|90984.4|91069.7|90965.7|91088.4|90984.4|91069.3|90965.3|28
1640647980000|2021-12-27 23:33:00|91069.8|90965.8|91073.4|90969.4|91074.9|90970.9|91069.6|90965.6|14
1640647990000|2021-12-27 23:33:10|91073.3|90969.3|91082|90978|91082|90978|91073|90969|11
1640648000000|2021-12-27 23:33:20|91081.6|90977.6|91079.2|90975.2|91081.7|90977.7|91078.9|90974.9|10
1640648010000|2021-12-27 23:33:30|91079.3|90975.3|91079.1|90975.1|91079.7|90975.7|91077.7|90973.7|8
1640648020000|2021-12-27 23:33:40|91079|90975|91081|90977|91088.3|90984.3|91079|90975|15
1640648030000|2021-12-27 23:33:50|91081.8|90977.8|91080.6|90976.6|91082.5|90978.5|91079|90975|20
1640648040000|2021-12-27 23:34:00|91080.2|90976.2|91083.9|90979.9|91085.4|90981.4|91080|90976|17
1640648050000|2021-12-27 23:34:10|91084|90980|91084.1|90980.1|91084.5|90980.5|91083.7|90979.7|7
1640648060000|2021-12-27 23:34:20|91084.3|90980.3|91083.8|90979.8|91086.9|90982.9|91082.9|90978.9|18
1640648070000|2021-12-27 23:34:30|91082.2|90978.2|91105.8|91001.8|91107.9|91003.9|91082.1|90978.1|28
1640648080000|2021-12-27 23:34:40|91106.3|91002.3|91105.5|91001.5|91108.6|91005.8|91102.9|90998.9|31
1640648090000|2021-12-27 23:34:50|91105.2|91001.2|91103.8|90999.8|91105.2|91001.2|91102.9|90998.9|15
1640648100000|2021-12-27 23:35:00|91103.6|90999.6|91104.7|91000.7|91105.5|91001.5|91103.5|90999.5|12
1640648110000|2021-12-27 23:35:10|91103.9|91000.4|91099.5|90998.9|91104.2|91000.4|91099.5|90996.3|11
1640648120000|2021-12-27 23:35:20|91101.9|90997.9|91102.3|90998.3|91102.8|90998.8|91099.3|90995.3|17
1640648130000|2021-12-27 23:35:30|91102.2|90998.2|91102.1|91002.9|91106|91003.7|91102.1|90998.2|17
1640648140000|2021-12-27 23:35:40|91101.5|91004.3|91105.1|91001.1|91105.2|91004.3|91101.5|91000.1|15
1640648150000|2021-12-27 23:35:50|91104.5|91000.5|91100.4|91002.8|91104.7|91004.9|91099.9|91000.5|15
1640648160000|2021-12-27 23:36:00|91101.9|91001.3|91103.4|91004.3|91103.4|91007.1|91094.2|90998.5|13
1640648170000|2021-12-27 23:36:10|91097.8|91005.9|91102.8|91002.1|91104.1|91005.9|91097.8|91000|5
1640648180000|2021-12-27 23:36:20|91098.8|91004.6|91100.5|90998.7|91102.8|91004.6|91097|90994.2|56
1640648190000|2021-12-27 23:36:30|91099.3|91001.7|91100.1|90997.6|91101.5|91003|91097.2|90996.1|63
1640648200000|2021-12-27 23:36:40|91098.7|91000.4|91100.2|91003.2|91101.2|91003.2|91097.9|90996.8|38
1640648210000|2021-12-27 23:36:50|91098.9|91002.7|91100.3|91000|91101.7|91002.7|91098.9|90995.8|42
1640648220000|2021-12-27 23:37:00|91102|90999.7|91095.6|91001.1|91102.1|91011.7|91094.3|90992.5|35
1640648230000|2021-12-27 23:37:10|91096.1|90998.8|91102.6|91005.6|91102.6|91005.6|91093.5|90997.4|8
1640648240000|2021-12-27 23:37:20|91103.5|91000.4|91096.8|91001.7|91103.5|91007.3|91096.6|90998.2|12
1640648250000|2021-12-27 23:37:30|91101.8|90997.8|91101.3|91003.7|91101.8|91006.9|91097|90997.7|13
1640648260000|2021-12-27 23:37:40|91102.2|91001.7|91098.5|91001.6|91102.7|91003.5|91097.5|90999.7|8
1640648270000|2021-12-27 23:37:50|91101.5|90997.5|91103.8|91006.7|91103.8|91008.4|91101.3|90997.3|4
1640648280000|2021-12-27 23:38:00|91105.8|91001.8|91098.5|91001.4|91105.8|91006.9|91096.3|91001.4|17
1640648290000|2021-12-27 23:38:10|91099.4|91000.8|91097.7|91006.7|91101.2|91008.3|91096.7|90994.6|36
1640648300000|2021-12-27 23:38:20|91098.1|91004.6|91098.9|91005.5|91100.3|91008.1|91096.7|90999.5|27
1640648310000|2021-12-27 23:38:30|91097.8|91007.9|91098.5|91005.7|91099.2|91007.9|91097.5|91004.3|10
1640648320000|2021-12-27 23:38:40|91098.4|91005.6|91101.2|91002.4|91101.4|91006.7|91096.1|90999.2|13
1640648330000|2021-12-27 23:38:50|91097.4|91008.3|91096.9|91008.1|91099.8|91009.1|91096.3|91003|18
1640648340000|2021-12-27 23:39:00|91095.9|91007.5|91097.9|91002.3|91099.5|91008.8|91092.8|91000.6|15
1640648350000|2021-12-27 23:39:10|91099.2|91000.5|91100|91000.4|91100.3|91003.3|91097.3|91000.4|7
1640648360000|2021-12-27 23:39:20|91095.4|91005.7|91094.8|91005.6|91096.9|91006.7|91093.7|91003.4|7
1640648370000|2021-12-27 23:39:30|91094.7|91005.5|91103.4|91013.1|91103.4|91014.9|91093.6|91004.1|7
1640648380000|2021-12-27 23:39:40|91099.9|91009.4|91094.7|91004.5|91100.6|91009.4|91094.6|91003.6|8
1640648390000|2021-12-27 23:39:50|91094.4|91005.3|91095.5|91004.2|91095.5|91006.2|91093.9|91004.2|8
1640648400000|2021-12-27 23:40:00|91096.1|91003.7|91093.8|91004.7|91096.1|91008.8|91089.6|91003.7|8
1640648410000|2021-12-27 23:40:10|91091.5|91009|91093.5|91006.4|91094.2|91009.8|91090.4|91005.2|10
1640648420000|2021-12-27 23:40:20|91093.4|91006|91093.3|91005.4|91094.6|91007.2|91091.3|91004.4|10
1640648430000|2021-12-27 23:40:30|91095|91003.8|91093.3|91006.2|91095|91007|91092.5|91003.8|6
1640648440000|2021-12-27 23:40:40|91097.2|91009.8|91090.9|91011.3|91097.2|91012.3|91090.7|91007.1|10
1640648450000|2021-12-27 23:40:50|91093.7|91010.6|91092.5|91011.3|91096.8|91011.3|91092.5|91006.4|8
1640648460000|2021-12-27 23:41:00|91095|91004.2|91096.2|91003.3|91096.2|91004.9|91094.6|91003.3|6
1640648470000|2021-12-27 23:41:10|91094.9|91004.6|91092.8|91005.5|91094.9|91007.7|91091.5|91004.6|10
1640648480000|2021-12-27 23:41:20|91091.2|91009.1|91093.7|91005.1|91093.7|91009.1|91091.1|91005.1|7
1640648490000|2021-12-27 23:41:30|91091.7|91008.1|91091.8|91011.4|91093.2|91014.5|91089.7|91007.2|7
1640648500000|2021-12-27 23:41:40|91094||91094||91094||91094||1
1640648510000|2021-12-27 23:41:50|91101.9|91009.9|91089.9|91009.1|91101.9|91009.9|91089.9|91007.3|7
1640648520000|2021-12-27 23:42:00|91087.4|91008.2|91093.5|91007.6|91097.4|91008.4|91087.4|91001.4|12
1640648530000|2021-12-27 23:42:10|91092|91006.6|91093.2|91008|91093.3|91010|91091.4|91006.6|5
1640648540000|2021-12-27 23:42:20|91093.8|91006.8|91093.8|91005.7|91093.8|91008.2|91090.6|91005.7|6
1640648550000|2021-12-27 23:42:30|91090.8|91009|91091.1|91010.7|91096.3|91010.7|91090.8|91004.9|6
1640648560000|2021-12-27 23:42:40|91091|91007.4|91095.7|91004.5|91096.6|91010.6|91091|91003.5|26
1640648570000|2021-12-27 23:42:50|91095.2|91003|91093|91005.2|91097.2|91011.7|91091.5|91001.5|34
1640648580000|2021-12-27 23:43:00|91092.6|91000.5|91092.1|91003.3|91093.7|91007.2|91091|91000.4|25
1640648590000|2021-12-27 23:43:10|91091.4|91005.1|91093.5|91006.9|91093.7|91009.3|91091.4|91005.1|26
1640648600000|2021-12-27 23:43:20|91093.8|91007.5|91095.1|91006.7|91096.1|91010|91089.1|91005.1|36
1640648610000|2021-12-27 23:43:30|91094.5|91007.4|91093.2|91010.4|91096.2|91011.5|91091.9|91007.4|13
1640648620000|2021-12-27 23:43:40|91096.2|91009.3|91098.4|91002.9|91098.8|91010.9|91090.7|91002.9|44
1640648630000|2021-12-27 23:43:50|91098|91003.1|91095.3|91003.1|91098|91007.7|91091.9|91003.1|8
1640648640000|2021-12-27 23:44:00|91094.3|91003.4|91091.8|91008.2|91095.4|91008.5|91091.8|91003.4|10
1640648650000|2021-12-27 23:44:10|91093|91005.4|91092.4|91004.8|91093.9|91007.8|91090.4|91004.8|7
1640648660000|2021-12-27 23:44:20|91090.1|91008.6|91091|91007.3|91092.6|91008.6|91090.1|91006.2|5
1640648670000|2021-12-27 23:44:30|91093|91005.6|91089.9|91008.2|91095.4|91010.1|91089.8|91003.2|10
1640648680000|2021-12-27 23:44:40|91093.2|91006.5|91089.9|91009.7|91093.2|91011.1|91089.8|91006.5|8
1640648690000|2021-12-27 23:44:50|91092.6|91007.5|91092.4|91005.6|91093.3|91010.3|91090.3|91001.9|14
1640648700000|2021-12-27 23:45:00|91092.9|91004.9|91090.9|91006.7|91094.1|91008.1|91089.6|91003.5|15
1640648710000|2021-12-27 23:45:10|91094.6|91004.2|91091.8|91008.3|91095|91010|91091.8|91004.2|5
1640648720000|2021-12-27 23:45:20|91090.1|91010.7|91091.1|91005.7|91091.6|91010.7|91089.7|91005.7|5
1640648730000|2021-12-27 23:45:30|91092.4|91005.3|91091|91007.5|91093.7|91010.4|91089.5|91004.4|6
1640648740000|2021-12-27 23:45:40|91089.8|91009.8|91094|91010.3|91094|91011.2|91089|91004.9|13
1640648750000|2021-12-27 23:45:50|91094.6|91010.9|91093.1|91012.1|91096.6|91013.8|91093.1|91009.2|12
1640648760000|2021-12-27 23:46:00|91095.4|91011.2|91094.9|91012.8|91097|91013.5|91094.3|91011.2|30
1640648770000|2021-12-27 23:46:10|91094.1|91013.6|91098.3|91009.3|91098.3|91013.6|91094.1|91009.3|10
1640648780000|2021-12-27 23:46:20|91093.7|91012.6|91095|91011.1|91097.2|91013.3|91093.5|91011.1|12
1640648790000|2021-12-27 23:46:30|91096|91011|91094.9|91011.2|91097.2|91013.8|91092.8|91010.5|10
1640648800000|2021-12-27 23:46:40|91096.3|91011|91096.3|91010.1|91096.3|91011.4|91094.3|91010.1|4
1640648810000|2021-12-27 23:46:50|91092.3|91012|91093.3|91012|91094.7|91013.5|91092.2|91011|8
1640648820000|2021-12-27 23:47:00|91094.4|91011.7|91093.5|91010.8|91094.8|91013|91091.7|91010.8|7
1640648830000|2021-12-27 23:47:10|91091.6|91012.1|91090.9|91011.9|91095.6|91013.3|91090.8|91010.4|16
1640648840000|2021-12-27 23:47:20|91093.7|91010.7|91093.5|91011.1|91094.6|91012.7|91090.6|91010.5|9
1640648850000|2021-12-27 23:47:30|91094|91010.9|91092.9|91011.1|91094|91012.4|91092.1|91010.9|21
1640648860000|2021-12-27 23:47:40|91094.9|91010.2|91093.4|91010.8|91095.7|91012.9|91091.5|91010.2|6
1640648870000|2021-12-27 23:47:50|91092.2|91011.8|91093.1|91012.4|91095|91013.1|91091.7|91010.9|10
1640648880000|2021-12-27 23:48:00|91092|91013.2|91091.9|91013.5|91093.7|91013.7|91090.7|91012.5|39
1640648890000|2021-12-27 23:48:10|91092.1|91013.7|91092.2|91009.9|91095.6|91014.7|91090.8|91009.9|26
1640648900000|2021-12-27 23:48:20|91093.4|91009.7|91096|91008.5|91096.4|91009.7|91093.4|91008.5|6
1640648910000|2021-12-27 23:48:30|91095.9|91008.6|91092.6|91010|91095.9|91011.8|91090.7|91008.6|8
1640648920000|2021-12-27 23:48:40|91089.4|91012.6|91093.4|91010.8|91093.8|91012.6|91089.4|91010.8|17
1640648930000|2021-12-27 23:48:50|91094.7|91010.3|91091.8|91010.9|91096.3|91014.4|91088.5|91009.9|7
1640648940000|2021-12-27 23:49:00|91095.5|91011|91096.1|91010.9|91096.8|91015|91091.8|91010.9|18
1640648950000|2021-12-27 23:49:10|91094.1|91012.8|91095.7|91009.2|91097.2|91013.9|91092.1|91009.2|7
1640648960000|2021-12-27 23:49:20|91096.2|91010.1|91095.5|91010.5|91096.2|91014.9|91091.4|91010.1|8
1640648970000|2021-12-27 23:49:30|91096.7|91010.7|91092.4|91011.7|91096.7|91013.1|91091.5|91010.7|9
1640648980000|2021-12-27 23:49:40|91093.3|91011.4|91095.8|91009.8|91095.8|91012.3|91091.6|91009.8|9
1640648990000|2021-12-27 23:49:50|91090.4|91013|91095.1|91009.1|91096.1|91013|91090.4|91009.1|7
1640649000000|2021-12-27 23:50:00|91094.9|91009.7|91093.9|91010.5|91096.1|91012.9|91091.5|91009.6|15
1640649010000|2021-12-27 23:50:10|91094.7|91011|91092.2|91011.6|91096.8|91011.6|91092.2|91008.6|7
1640649020000|2021-12-27 23:50:20|91090.9|91013|91093.3|91010.6|91093.3|91013|91090.9|91010.6|7
1640649030000|2021-12-27 23:50:30|91094.6|91010.5|91092.4|91011.2|91094.6|91012.8|91090.9|91010.5|10
1640649040000|2021-12-27 23:50:40|91093.1|91011.6|91095.4|91009.4|91095.7|91011.6|91093.1|91009.4|5
1640649050000|2021-12-27 23:50:50|91090.3|91013.6|91092.8|91010.9|91093.3|91013.6|91090.3|91010.9|4
1640649060000|2021-12-27 23:51:00|91093|91012.1|91093.2|91011.9|91094.5|91015.6|91090.1|91011.9|14
1640649070000|2021-12-27 23:51:10|91094.1|91012.5|91095.4|91009.4|91095.4|91012.6|91093.2|91009.2|8
1640649080000|2021-12-27 23:51:20|91095.7|91010.2|91093.6|91010.8|91095.7|91013.2|91089.9|91010.2|10
1640649090000|2021-12-27 23:51:30|91093.2|91011.3|91095.4|91009.4|91096|91011.3|91093.2|91009.4|6
1640649100000|2021-12-27 23:51:40|91091.7|91012.2|91095.6|91008.4|91096.6|91012.9|91091.7|91008.4|8
1640649110000|2021-12-27 23:51:50|91089.9|91013.4|91093.8|91010.2|91095.9|91013.7|91089.6|91010|12
1640649120000|2021-12-27 23:52:00|91093.1|91011.1|91099.4|91008.6|91103.8|91011.3|91092.4|91008.6|12
1640649130000|2021-12-27 23:52:10|91104.1|91009.2|91097.3|91011.2|91104.1|91013.2|91097.3|91009.2|11
1640649140000|2021-12-27 23:52:20|91095.4|91012.2|91092.3|91010.1|91097.4|91012.2|91092.3|91010.1|8
1640649150000|2021-12-27 23:52:30|91092.7|91010.5|91091.2|91011.9|91095.8|91013.1|91090.3|91009.9|10
1640649160000|2021-12-27 23:52:40|91091.3|91012|91092.5|91013.6|91095.1|91015.8|91087.3|91011.1|17
1640649170000|2021-12-27 23:52:50|91091.5|91013.8|91103.3|91011.7|91103.3|91014.5|91089.7|91010.7|26
1640649180000|2021-12-27 23:53:00|91104.1|91010.8|91103.7|91011.1|91111.2|91013.3|91100|91010.4|12
1640649190000|2021-12-27 23:53:10|91098.1|91013.2|91100.1|91011|91100.1|91013.2|91098.1|91010.9|4
1640649200000|2021-12-27 23:53:20|91094.5|91012.1|91100.4|91010.1|91101.6|91012.1|91092.2|91010.1|10
1640649210000|2021-12-27 23:53:30|91085.9|91012.3|91094.1|91011.7|91094.1|91013|91085.9|91011.1|10
1640649220000|2021-12-27 23:53:40|91092.9|91012.1|91094.1|91015.4|91095.8|91016.9|91092.2|91012.1|13
1640649230000|2021-12-27 23:53:50|91094|91015.3|91104.6|91015.4|91107|91016.6|91088.6|91013.3|15
1640649240000|2021-12-27 23:54:00|91104.2|91014.7|91104.2|91013.2|91104.2|91014.7|91103|91013.2|4
1640649250000|2021-12-27 23:54:10|91095.7|91013.1|91100.6|91013.1|91100.6|91013.5|91095.7|91012.9|5
1640649260000|2021-12-27 23:54:20|91093.8|91011.4|91098.5|91012.4|91098.5|91015.2|91093.6|91011.4|9
1640649270000|2021-12-27 23:54:30|91098.8|91012.8|91097.6|91012.5|91099.2|91013.7|91097.6|91012.5|7
1640649280000|2021-12-27 23:54:40|91098.8|91013.4|91097|91011.7|91098.8|91015.4|91090.1|91011.7|7
1640649290000|2021-12-27 23:54:50|91097.8|91012.6|91095.7|91014.4|91097.8|91016.8|91092.5|91012.6|5
1640649300000|2021-12-27 23:55:00|91091|91013.6|91096.5|91015.1|91096.5|91016.2|91090.5|91013.6|11
1640649310000|2021-12-27 23:55:10|91095.8|91014|91102.7|91014.8|91103.1|91015.3|91095.8|91013.6|10
1640649320000|2021-12-27 23:55:20|91094.2|91018|91099.1|91016.2|91099.1|91018.1|91094.2|91016.2|5
1640649330000|2021-12-27 23:55:30|91098.3|91016.4|91099.6|91009|91099.6|91017.9|91091.9|91009|8
1640649340000|2021-12-27 23:55:40|91099.9|91012.3|91099.1|91013|91099.9|91016.3|91093.1|91012.3|6
1640649350000|2021-12-27 23:55:50|91094.5|91014.6|91094.4|91014|91094.5|91014.6|91094.4|91014|2
1640649360000|2021-12-27 23:56:00|91093.7|91016.2|91096.3|91016.6|91096.3|91018.3|91091.3|91015.9|12
1640649370000|2021-12-27 23:56:10|91097.3|91016.3|91094.8|91015.2|91099.2|91016.3|91094.2|91013.6|11
1640649380000|2021-12-27 23:56:20|91096.3|91015|91098|91012.4|91098|91015.9|91090.8|91012.4|5
1640649390000|2021-12-27 23:56:30|91095.6|91013.1|91094.7|91010.8|91100.2|91014|91094.2|91006.1|17
1640649400000|2021-12-27 23:56:40|91093|91012.2|91091.7|91011.2|91095.8|91013.3|91089.9|91011|12
1640649410000|2021-12-27 23:56:50|91092.9|91011.7|91092.6|91011.4|91093.6|91012.8|91090.6|91011.2|8
1640649420000|2021-12-27 23:57:00|91093.4|91011.5|91093.5|91014.2|91094.2|91014.2|91089.6|91011.3|14
1640649430000|2021-12-27 23:57:10|91095.9|91013.4|91095.9|91013.4|91095.9|91015.4|91090|91013.4|9
1640649440000|2021-12-27 23:57:20|91090.6|91015.2|91096.4|91007.1|91096.4|91015.3|91089.8|91007.1|5
1640649450000|2021-12-27 23:57:30|91095.2|91008.7|91090.8|91012|91097.5|91014.5|91089.8|91008.1|15
1640649460000|2021-12-27 23:57:40|91089.1|91013|91092.7|91014.9|91093.1|91015|91089.1|91012.3|15
1640649470000|2021-12-27 23:57:50|91090.4|91015.4|91095.3|91015.8|91095.7|91015.9|91090.4|91014.2|22
1640649480000|2021-12-27 23:58:00|91094.5|91015.3|91093.2|91016|91094.5|91016.1|91091|91013.4|13
1640649490000|2021-12-27 23:58:10|91095|91015.5|91093.7|91015.9|91097|91016.8|91091.4|91015|8
1640649500000|2021-12-27 23:58:20|91094.5|91015.6|91092.7|91015|91096.5|91015.6|91090.6|91010.1|13
1640649510000|2021-12-27 23:58:30|91095.2|91013.9|91093.5|91015.7|91095.2|91015.9|91092.2|91013.4|13
1640649520000|2021-12-27 23:58:40|91095.4|91015|91091.2|91013.5|91096.4|91015.9|91091.2|91013.5|14
1640649530000|2021-12-27 23:58:50|91093.3|91013.1|91095|91010.6|91096.6|91013.2|91092.7|91010.6|12
1640649540000|2021-12-27 23:59:00|91092.1|91013|91090.8|91012|91092.8|91013.1|91089.9|91010.8|25
1640649550000|2021-12-27 23:59:10|91090.7|91012.5|91092.1|91008.8|91094.1|91012.6|91090.7|91006.5|12
1640649560000|2021-12-27 23:59:20|91090.3|91010.3|91090.5|91009.6|91091.8|91012.7|91087.8|91009.6|14
1640649570000|2021-12-27 23:59:30|91087.4|91011.4|91090.6|91009.4|91092.2|91011.4|91087.3|91009.4|9
1640649580000|2021-12-27 23:59:40|91092.9|91009.3|91091.8|91008.7|91093.6|91010.9|91087.1|91008.7|16
1640649590000|2021-12-27 23:59:50|91086.9|91010.5|91101.1|91009.7|91103.1|91012.7|91086.9|91009.6|20
1640649600000|2021-12-28 00:00:00|91101.3|91003.6|91098|91009.2|91101.7|91011.6|91095|91003.6|30
1640649610000|2021-12-28 00:00:10|91100.5|91008.2|91096.6|91004.7|91100.5|91011.5|91094.4|91003|22
1640649620000|2021-12-28 00:00:20|91094|91005.8|91086.6|91013.3|91097.8|91014.7|91086.4|91002.3|26
1640649630000|2021-12-28 00:00:30|91086.5|91013.2|91083.9|91012.3|91087.2|91022.4|91072.4|91011.5|12
1640649640000|2021-12-28 00:00:40|91083.3|91012.8|91088.5|91011.5|91091.3|91013.5|91083.3|91010.9|16
1640649650000|2021-12-28 00:00:50|91090.1|91011|91082.1|91011.5|91090.1|91024|91071.5|91010.4|20
1640649660000|2021-12-28 00:01:00|91089.2|91013.5|91091.3|91010.6|91091.6|91017.1|91088.1|91010|17
1640649670000|2021-12-28 00:01:10|91091|91010.5|91087.5|91010.2|91091|91012.6|91086.1|91009.6|20
1640649680000|2021-12-28 00:01:20|91087.6|91010.3|91084.4|91012.4|91088.2|91020.9|91070.8|91009.7|24
1640649690000|2021-12-28 00:01:30|91083.9|91011.7|91093.8|91009.5|91093.9|91012.1|91083.9|91009.5|17
1640649700000|2021-12-28 00:01:40|91093.5|91009.7|91089|91009.4|91093.8|91009.8|91086.2|91008.9|25
1640649710000|2021-12-28 00:01:50|91088.5|91009.3|91091.6|91008.7|91092.1|91009.8|91088.5|91008.7|16
1640649720000|2021-12-28 00:02:00|91091.3|91009.2|91094.8|91008.4|91094.9|91009.2|91091.3|91004.6|29
1640649730000|2021-12-28 00:02:10|91095|91008.5|91109.3|91022.3|91109.3|91022.4|91085.4|91008.5|28
1640649740000|2021-12-28 00:02:20|91110.1|91021.1|91109|91008.9|91113.2|91021.1|91102.1|91005.9|35
1640649750000|2021-12-28 00:02:30|91107.2|91011.1|91107.7|91012.8|91111.3|91018.9|91104|91010.4|25
1640649760000|2021-12-28 00:02:40|91108.8|91009.9|91102|91016.8|91109|91017.2|91098.7|91009.9|22
1640649770000|2021-12-28 00:02:50|91102.3|91017.3|91102.6|91018|91103.2|91019.4|91102|91016.5|16
1640649780000|2021-12-28 00:03:00|91103.3|91018.6|91095.8|91018|91103.7|91019|91093.2|91017.7|16
1640649790000|2021-12-28 00:03:10|91097.7|91017.7|91103.6|91015.8|91105.7|91017.8|91096.5|91009.8|21
1640649800000|2021-12-28 00:03:20|91103.8|91015.4|91103|91015.4|91103.8|91016.2|91102.4|91015.2|19
1640649810000|2021-12-28 00:03:30|91102.9|91015.3|91106.3|91017.6|91110|91018.5|91102.9|91008.8|28
1640649820000|2021-12-28 00:03:40|91106.4|91017.7|91106.9|91012.1|91110.7|91017.7|91100.6|91009|18
1640649830000|2021-12-28 00:03:50|91108.6|91007.5|91109.9|91010.1|91112.1|91014.1|91107.6|91006.8|30
1640649840000|2021-12-28 00:04:00|91110.4|91010.6|91107.6|91012|91112.7|91017.8|91103.3|91008.5|27
1640649850000|2021-12-28 00:04:10|91107|91012.4|91107|91011.9|91108|91013.2|91104.5|91009.1|24
1640649860000|2021-12-28 00:04:20|91108.1|91011.6|91105|91011.1|91109.5|91015.2|91101.3|91010.2|19
1640649870000|2021-12-28 00:04:30|91105.2|91010.8|91101.7|91015.5|91106|91016.7|91097.1|91010.4|18
1640649880000|2021-12-28 00:04:40|91101.9|91015.7|91095.5|91015.2|91101.9|91016.2|91093|91015.2|11
1640649890000|2021-12-28 00:04:50|91095.6|91014.8|91097.9|91015.1|91097.9|91015.3|91095.1|91014.8|12
1640649900000|2021-12-28 00:05:00|91096.6|91015|91098.5|91015.6|91102.7|91015.8|91094.8|91010.3|21
1640649910000|2021-12-28 00:05:10|91098.6|91015.8|91096.4|91014.5|91098.6|91016.2|91096.2|91013.9|25
1640649920000|2021-12-28 00:05:20|91095.8|91014.6|91095.5|91000.6|91100|91014.7|91092.3|91000.5|23
1640649930000|2021-12-28 00:05:30|91094.9|91002|91098.1|91003.1|91100.4|91004.5|91094.5|90997.1|24
1640649940000|2021-12-28 00:05:40|91100.6|91002.1|91095.9|91002.6|91102.2|91005.6|91095.9|90998.4|23
1640649950000|2021-12-28 00:05:50|91096.2|91002|91098.5|91002.8|91098.8|91005.2|91096|91002|19
1640649960000|2021-12-28 00:06:00|91097.1|91003.1|91086.8|91007.6|91097.1|91009.3|91084.9|91003.1|26
1640649970000|2021-12-28 00:06:10|91088.7|91007.4|91093.1|91007.6|91093.5|91008.1|91088.7|91005.9|13
1640649980000|2021-12-28 00:06:20|91092.9|91007.3|91095|91006.1|91096.1|91007.4|91092.8|91003|14
1640649990000|2021-12-28 00:06:30|91094.9|91006.3|91093.1|91010.2|91094.9|91010.8|91089.2|91006.2|20
1640650000000|2021-12-28 00:06:40|91093.2|91010.3|91092.1|91009.5|91093.2|91010.9|91092.1|91009.3|13
1640650010000|2021-12-28 00:06:50|91091.9|91009.7|91092|91009.2|91092.2|91010.3|91086.9|91009.2|9
1640650020000|2021-12-28 00:07:00|91091.1|91009.3|91092.2|91008.9|91092.5|91009.3|91091.1|91008.7|9
1640650030000|2021-12-28 00:07:10|91085.7|91010|91099.2|91006|91099.2|91012.5|91085.7|91006|19
1640650040000|2021-12-28 00:07:20|91098.9|91007|91097.8|91009.3|91098.9|91010.5|91097.7|91007|14
1640650050000|2021-12-28 00:07:30|91098|91009.7|91092.2|91011.2|91098|91011.2|91092.2|91009.6|8
1640650060000|2021-12-28 00:07:40|91092.7|91011|91093.9|91009.8|91094.3|91011.2|91092.7|91009.8|10
1640650070000|2021-12-28 00:07:50|91089.4|91008|91092.4|91006.7|91093.2|91008|91088.3|91006.2|17
1640650080000|2021-12-28 00:08:00|91092.8|91006.5|91093.3|91008.4|91094|91008.4|91092.6|91006.5|12
1640650090000|2021-12-28 00:08:10|91093.9|91008.3|91090.9|91008|91096.7|91009.9|91090.9|91005.8|19
1640650100000|2021-12-28 00:08:20|91088.7|91008.1|91091.7|91008.7|91092.1|91009.8|91088.7|91008.1|12
1640650110000|2021-12-28 00:08:30|91090.9|91008.8|91088.8|91008.6|91092.5|91008.8|91088.8|91008.3|10
1640650120000|2021-12-28 00:08:40|91090|91008.5|91091.1|91008.6|91091.4|91008.6|91090|91008.1|7
1640650130000|2021-12-28 00:08:50|91092.4|91008.8|91090|91009.3|91093.8|91009.5|91090|91008.4|13
1640650140000|2021-12-28 00:09:00|91089.8|91009.4|91094.2|91002.6|91094.2|91010|91089.8|91002.6|10
1640650150000|2021-12-28 00:09:10|91093.6|91005|91095.1|91007.4|91095.7|91007.4|91093.6|91005|11
1640650160000|2021-12-28 00:09:20|91095.2|91007.5|91089.1|91008.9|91095.2|91008.9|91089.1|91006.5|22
1640650170000|2021-12-28 00:09:30|91090.6|91008.6|91091.8|91008.3|91091.8|91008.6|91089.9|91008.3|4
1640650180000|2021-12-28 00:09:40|91094.8|91008|91088.5|91009.4|91095.7|91010.2|91088.5|91008|12
1640650190000|2021-12-28 00:09:50|91091.4|91009.5|91091.8|91009.3|91092.5|91010.7|91089.7|91009.1|8
1640650200000|2021-12-28 00:10:00|91094.3|91009.4|91093.2|91010.5|91096.5|91010.5|91091.3|91006.4|18
1640650210000|2021-12-28 00:10:10|91093.5|91010.8|91096.1|91010.2|91096.4|91010.8|91093.5|91009.6|8
1640650220000|2021-12-28 00:10:20|91095.3|91010.3|91093|91011.2|91095.8|91011.4|91093|91009.6|11
1640650230000|2021-12-28 00:10:30|91093.1|91011|91092.4|91010.1|91094.8|91011.5|91088|91009.7|14
1640650240000|2021-12-28 00:10:40|91093|91010.2|91092.8|91010.1|91093.2|91010.5|91091.7|91009.8|11
1640650250000|2021-12-28 00:10:50|91093.2|91009.8|91092.6|91010.2|91095.2|91010.4|91089.6|91009.6|8
1640650260000|2021-12-28 00:11:00|91092.2|91010.1|91091.4|91006.9|91095.1|91010.3|91091|91005.5|17
1640650270000|2021-12-28 00:11:10|91091.3|91007|91092.3|91007.8|91092.6|91008|91091.3|91006.8|13
1640650280000|2021-12-28 00:11:20|91092.5|91008.1|91091.4|91006.9|91092.5|91008.1|91091|91006.8|11
1640650290000|2021-12-28 00:11:30|91091.5|91006.7|91089.1|91007.6|91091.5|91007.6|91084.4|91006.7|10
1640650300000|2021-12-28 00:11:40|91088.5|91007.5|91093.6|91009|91093.9|91009.4|91088.5|91007.5|15
1640650310000|2021-12-28 00:11:50|91093.8|91008.9|91092.3|91007.9|91094|91009.7|91092.3|91007.9|12
1640650320000|2021-12-28 00:12:00|91093.1|91008.9|91088.7|91005.6|91093.1|91008.9|91086.9|91005.6|22
1640650330000|2021-12-28 00:12:10|91088.4|91006.1|91087.6|91004.6|91088.4|91006.1|91087.6|91004.6|7
1640650340000|2021-12-28 00:12:20|91087.8|91005.1|91089.8|91005|91089.8|91006.1|91085.8|91005|12
1640650350000|2021-12-28 00:12:30|91090|91004.4|91089.7|91005.2|91090|91005.7|91089.5|91004.4|9
1640650360000|2021-12-28 00:12:40|91089.6|91005.1|91089.3|91006.7|91090.8|91007.4|91085.3|91005.1|9
1640650370000|2021-12-28 00:12:50|91088.8|91006.1|91089.3|91004.6|91089.3|91006.2|91087.4|91004.6|12
1640650380000|2021-12-28 00:13:00|91089.2|91004.7|91089.3|91006.6|91089.7|91006.7|91086.4|91004.6|23
1640650390000|2021-12-28 00:13:10|91088.8|91006.5|91089.7|91006.7|91089.7|91006.8|91088.8|91006.3|8
1640650400000|2021-12-28 00:13:20|91089.4|91006.6|91092.9|91007.6|91093|91008.2|91089.4|91006.4|10
1640650410000|2021-12-28 00:13:30|91092.4|91007.3|91094.1|91009.8|91094.1|91009.8|91086.8|91006.7|10
1640650420000|2021-12-28 00:13:40|91094.4|91010.6|91089.9|91005|91094.4|91010.6|91089.9|91005|7
1640650430000|2021-12-28 00:13:50|91090.3|91005.5|91091.4|91006.2|91091.4|91007.2|91090.3|91005.5|8
1640650440000|2021-12-28 00:14:00|91091.1|91005.9|91089.2|91007|91091.1|91007.2|91085.2|91005.9|9
1640650450000|2021-12-28 00:14:10|91089.8|91007.4|91091.5|91007.7|91091.5|91008.5|91089.8|91007.4|12
1640650460000|2021-12-28 00:14:20|91091.7|91007.3|91089.1|91007|91091.7|91008.7|91086.2|91007|7
1640650470000|2021-12-28 00:14:30|91088.7|91006.9|91089.4|91007.2|91089.6|91007.2|91088.3|91006.6|7
1640650480000|2021-12-28 00:14:40|91089.6|91007|91089.3|91007.1|91089.6|91007.7|91084.7|91006|11
1640650490000|2021-12-28 00:14:50|91088.7|91006.8|91091.9|91007.7|91092.1|91008.1|91087.2|91006.2|9
1640650500000|2021-12-28 00:15:00|91092.7|91008.6|91091.3|91009.7|91092.7|91009.7|91088.5|91007.8|24
1640650510000|2021-12-28 00:15:10|91091.5|91009.8|91092|91007.5|91092.6|91009.8|91090.5|91007.5|18
1640650520000|2021-12-28 00:15:20|91091.7|91007.4|91091.4|91007.3|91091.9|91007.8|91091.2|91007.3|14
1640650530000|2021-12-28 00:15:30|91091.5|91007.1|91087.3|91006|91091.5|91007.8|91086.2|91005.5|8
1640650540000|2021-12-28 00:15:40|91088.4|91007.3|91091.3|91007.6|91091.8|91008.6|91088.4|91007.3|12
1640650550000|2021-12-28 00:15:50|91091.4|91007.3|91090.6|91007.1|91091.8|91008.2|91090.3|91007.1|12
1640650560000|2021-12-28 00:16:00|91091.3|91007|91089.4|91007|91091.3|91007.7|91086.3|91006.9|10
1640650570000|2021-12-28 00:16:10|91089|91007.2|91090.8|91006.4|91090.8|91007.2|91089|91006.3|19
1640650580000|2021-12-28 00:16:20|91090.6|91006.6|91091.8|91007.6|91091.8|91008.3|91085.5|91006.5|19
1640650590000|2021-12-28 00:16:30|91091.1|91007.5|91091|91006.7|91091.5|91007.7|91089.5|91005.4|8
1640650600000|2021-12-28 00:16:40|91089.8|91005.8|91090.3|91006.1|91091.7|91007.9|91089.8|91005.8|9
1640650610000|2021-12-28 00:16:50|91090.5|91005.9|91088.7|91007.3|91090.5|91007.4|91086.8|91005.9|9
1640650620000|2021-12-28 00:17:00|91088.3|91007.2|91088.6|91006.7|91088.6|91007.2|91087.3|91006.7|6
1640650630000|2021-12-28 00:17:10|91090.6|91006.6|91091.2|91007.5|91092|91008.6|91086.4|91006.6|24
1640650640000|2021-12-28 00:17:20|91091.3|91006.9|91089.2|91005.6|91092.1|91008.4|91089.2|91005.6|12
1640650650000|2021-12-28 00:17:30|91089.5|91006.1|91088.9|91007.3|91089.5|91007.4|91085|91005.8|5
1640650660000|2021-12-28 00:17:40|91088.8|91006.9|91088.3|91006.9|91088.9|91007.3|91088.3|91006.8|6
1640650670000|2021-12-28 00:17:50|91088.9|91007.1|91089.9|91007.6|91089.9|91008|91086.3|91006.8|8
1640650680000|2021-12-28 00:18:00|91089.4|91007.5|91092.2|91007.8|91092.2|91008.4|91089.4|91007.5|8
1640650690000|2021-12-28 00:18:10|91092.1|91008|91088.9|91007.6|91092.1|91008.1|91084.9|91007|18
1640650700000|2021-12-28 00:18:20|91089|91007.7|91096.6|91013.2|91097|91013.3|91088.2|91005.9|25
1640650710000|2021-12-28 00:18:30|91096.4|91013.5|91096.8|91014|91097.3|91014.3|91096|91013.3|22
1640650720000|2021-12-28 00:18:40|91096.2|91013.9|91101.3|91014.9|91107.1|91015.4|91096.2|91013.9|20
1640650730000|2021-12-28 00:18:50|91099.5|91014.7|91098.1|91013.8|91100.7|91014.8|91097.9|91013.8|15
1640650740000|2021-12-28 00:19:00|91102.4|91013.9|91100|91013.6|91103.1|91014|91099|91013.3|11
1640650750000|2021-12-28 00:19:10|91100.4|91013.9|91093.5|91013.4|91104.6|91014|91092.6|91013.4|11
1640650760000|2021-12-28 00:19:20|91094.1|91013.7|91095.8|91014.5|91096.3|91014.5|91094.1|91012.7|11
1640650770000|2021-12-28 00:19:30|91095.6|91014.4|91097.9|91014.5|91098.3|91015.1|91095.6|91014.4|10
1640650780000|2021-12-28 00:19:40|91098.2|91014.2|91094.3|91013.7|91098.8|91014.8|91093.2|91013.7|12
1640650790000|2021-12-28 00:19:50|91094.6|91013.9|91095.2|91013.5|91096.5|91014.1|91094.6|91013.5|5
1640650800000|2021-12-28 00:20:00|91095.8|91013.3|91093.4|91013.8|91096.9|91014.4|91093.4|91013.3|15
1640650810000|2021-12-28 00:20:10|91094.5|91013.7|91097.3|91014.1|91099.5|91015.6|91094.5|91013.3|20
1640650820000|2021-12-28 00:20:20|91098.4|91015|91095.7|91014.6|91098.8|91015|91093.6|91013.6|15
1640650830000|2021-12-28 00:20:30|91095.6|91014.5|91096.8|91015|91096.8|91015.1|91095.4|91014.4|12
1640650840000|2021-12-28 00:20:40|91097.1|91015.2|91100.6|91015.3|91100.6|91015.9|91097.1|91015.1|11
1640650850000|2021-12-28 00:20:50|91102.1|91015.2|91112.5|91021.2|91112.5|91021.5|91095.1|91015.2|14
1640650860000|2021-12-28 00:21:00|91106.5|91020.7|91113.1|91023.7|91117.7|91025|91105.7|91020.7|21
1640650870000|2021-12-28 00:21:10|91112.8|91023.5|91109.8|91019.1|91116|91024.5|91108.8|91019.1|25
1640650880000|2021-12-28 00:21:20|91109.9|91019.2|91098|91018.7|91114.5|91019.5|91098|91010.7|17
1640650890000|2021-12-28 00:21:30|91098.4|91018.6|91101.1|91016.5|91101.1|91018.6|91097.4|91016.3|17
1640650900000|2021-12-28 00:21:40|91100.7|91016.6|91100.3|91012.2|91103.3|91016.9|91094.1|91008.7|29
1640650910000|2021-12-28 00:21:50|91099.6|91012.1|91110.8|91006.8|91110.8|91013.1|91099.6|91004.3|7
1640650920000|2021-12-28 00:22:00|91109.3|91007|91109.3|91006.1|91109.6|91009.1|91102.6|91005.8|12
1640650930000|2021-12-28 00:22:10|91109.8|91006|91096.5|91012.5|91109.9|91014|91091.4|91005.5|19
1640650940000|2021-12-28 00:22:20|91096.6|91012.8|91098.4|91015.2|91098.4|91015.2|91096|91012.5|17
1640650950000|2021-12-28 00:22:30|91097.6|91014.8|91099.5|91016.2|91099.5|91016.2|91093.2|91012.6|12
1640650960000|2021-12-28 00:22:40|91099.8|91016.4|91099.1|91015.2|91099.8|91016.4|91098.8|91015.2|13
1640650970000|2021-12-28 00:22:50|91093.3|91015.3|91096.6|91015.4|91096.6|91015.6|91093.3|91015.3|5
1640650980000|2021-12-28 00:23:00|91097.8|91015.8|91100|91015.7|91100|91015.9|91097.3|91014.9|8
1640650990000|2021-12-28 00:23:10|91099.9|91015.8|91100.1|91016.3|91100.3|91017.1|91093.4|91015.6|14
1640651000000|2021-12-28 00:23:20|91100.6|91016.4|91099.6|91015.7|91101.2|91017.6|91099.1|91015.6|9
1640651010000|2021-12-28 00:23:30|91098.4|91014.5|91096.4|91015.6|91098.7|91016|91092.3|91014.2|11
1640651020000|2021-12-28 00:23:40|91099.9|91015.8|91088.5|91008.2|91099.9|91016|91088.5|91008|19
1640651030000|2021-12-28 00:23:50|91089.5|91008.3|91092.2|91008.8|91092.9|91009.7|91089|91007.9|20
1640651040000|2021-12-28 00:24:00|91092.8|91009.3|91089.6|91008|91098.7|91009.4|91088|91007.3|27
1640651050000|2021-12-28 00:24:10|91096.7|91007.7|91102.2|91005.5|91103.5|91007.7|91093.6|91005.5|13
1640651060000|2021-12-28 00:24:20|91099.9|91005.6|91101.6|91005.9|91102.7|91006.4|91097.9|91005.6|12
1640651070000|2021-12-28 00:24:30|91084.7|91006.3|91086.3|91005.4|91087.4|91006.3|91084.7|91005.4|9
1640651080000|2021-12-28 00:24:40|91087.3|91005.8|91101|91006.1|91101.8|91007.6|91087.3|91005|18
1640651090000|2021-12-28 00:24:50|91094.1|91006.3|91098.6|91005|91098.6|91006.3|91092|91005|7
1640651100000|2021-12-28 00:25:00|91096.3|91005.5|91098.9|91005.6|91099.8|91005.8|91094.3|91005.5|6
1640651110000|2021-12-28 00:25:10|91096.3|91005.5|91089.6|91005.2|91099.3|91005.8|91089.5|91005.2|13
1640651120000|2021-12-28 00:25:20|91084.1|91005.8|91090.3|91006.5|91090.3|91007.1|91084.1|91005.8|9
1640651130000|2021-12-28 00:25:30|91089.9|91006.4|91088.5|91005.1|91090.8|91007.4|91088.5|91004.6|11
1640651140000|2021-12-28 00:25:40|91089.3|91005.2|91087.6|91005.3|91089.3|91005.9|91085.1|91005.2|14
1640651150000|2021-12-28 00:25:50|91087.4|91005.6|91090.6|91005.7|91090.6|91006.6|91087.4|91005.6|9
1640651160000|2021-12-28 00:26:00|91084.4|91006.3|91089|91006.6|91089|91006.6|91084.4|91006.1|11
1640651170000|2021-12-28 00:26:10|91089.9|91006.5|91090.9|91007.4|91091.6|91007.8|91089.2|91006.5|12
1640651180000|2021-12-28 00:26:20|91091.3|91007.6|91090.4|91006.3|91092.1|91008.2|91090.2|91006.3|10
1640651190000|2021-12-28 00:26:30|91083.3|91006.6|91087.7|91006|91088.3|91006.6|91083.3|91004.9|6
1640651200000|2021-12-28 00:26:40|91088.3|91005.8|91086.7|91003.7|91088.3|91005.8|91084.3|90999.6|7
1640651210000|2021-12-28 00:26:50|91086|91003|91082|91000.3|91091.7|91004|91073.7|90992|16
1640651220000|2021-12-28 00:27:00|91075|91002|91075.7|90985.6|91086.6|91011|91061|90979.5|17
1640651230000|2021-12-28 00:27:10|91074.1|90987.5|91051.8|90960.2|91076.8|91003.5|91042.1|90952.4|20
1640651240000|2021-12-28 00:27:20|91057.4|90953.4|91043.5|90964.7|91057.4|90965.9|91043.2|90953.4|9
1640651250000|2021-12-28 00:27:30|91042.9|90962.6|91047.6|90959.3|91067.8|90964.1|91036.2|90953.7|15
1640651260000|2021-12-28 00:27:40|91046.9|90957.3|91050.1|90962.7|91050.2|90962.7|91046.4|90957.3|20
1640651270000|2021-12-28 00:27:50|91049.8|90962|91045.8|90955.9|91050|90962|91045.8|90955.9|6
1640651280000|2021-12-28 00:28:00|91046.3|90957.7|91045.9|90964.9|91049.2|90966.4|91043.6|90957.7|9
1640651290000|2021-12-28 00:28:10|91045|90965.6|91045.6|90960.5|91052|90966.7|91045|90960.5|12
1640651300000|2021-12-28 00:28:20|91046|90959.2|91049.6|90964.8|91050.2|90965.8|91046|90959.2|11
1640651310000|2021-12-28 00:28:30|91048.2|90965.2|91044.5|90963.6|91049.3|90965.2|91044.1|90963.6|9
1640651320000|2021-12-28 00:28:40|91045.4|90963.9|91047.4|90964.1|91047.4|90965.1|91045.2|90963.9|10
1640651330000|2021-12-28 00:28:50|91046.9|90964.4|91044.8|90963|91046.9|90964.4|91043.7|90963|13
1640651340000|2021-12-28 00:29:00|91044|90962|91047.1|90961.5|91048.7|90964.6|91044|90961.5|17
1640651350000|2021-12-28 00:29:10|91045.8|90961.2|91051.8|90961.5|91054.9|90963.5|91045.8|90954.3|18
1640651360000|2021-12-28 00:29:20|91050.8|90960.8|91051.4|90962.6|91055.4|90963.1|91047.7|90959.8|11
1640651370000|2021-12-28 00:29:30|91050.6|90963|91051.2|90963.2|91051.9|90963.9|91048.5|90962.9|7
1640651380000|2021-12-28 00:29:40|91051|90963.9|91046.3|90964.2|91052.6|90964.7|91044.8|90963.9|13
1640651390000|2021-12-28 00:29:50|91046.6|90964.4|91048.8|90964.3|91050.8|90966|91046.6|90964.3|9
1640651400000|2021-12-28 00:30:00|91048.7|90964.4|91053.6|90969.3|91054.2|90969.3|91037.4|90962.8|19
1640651410000|2021-12-28 00:30:10|91054.2|90969.9|91065.2|90969.4|91067.9|90974.3|91054.2|90960.7|33
1640651420000|2021-12-28 00:30:20|91063.5|90960.7|91057.3|90971.3|91066.5|90971.3|91057.3|90960.7|16
1640651430000|2021-12-28 00:30:30|91059.5|90968.1|91060.6|90968.6|91062.9|90968.6|91059.5|90965.4|9
1640651440000|2021-12-28 00:30:40|91056.4|90972|91051.8|90973.1|91058.9|90973.9|91051.8|90972|19
1640651450000|2021-12-28 00:30:50|91053|90973|91056.4|90974.7|91058.5|90974.7|91053|90971.3|11
1640651460000|2021-12-28 00:31:00|91061.7|90973.3|91058.6|90970.9|91065.7|90973.3|91058.6|90964.7|9
1640651470000|2021-12-28 00:31:10|91060.5|90970.8|91062|90969.9|91064.2|90970.8|91060.5|90967.4|10
1640651480000|2021-12-28 00:31:20|91061.3|90970.2|91064.3|90970.3|91064.3|90971|91060|90969.4|8
1640651490000|2021-12-28 00:31:30|91056.1|90973.7|91058.7|90973.3|91058.7|90973.7|91056|90972.6|6
1640651500000|2021-12-28 00:31:40|91049.9|90968.4|91057.8|90973.4|91059.5|90974.1|91049.9|90968.4|12
1640651510000|2021-12-28 00:31:50|91057.6|90973.5|91057|90972|91059.3|90973.8|91057|90972|10
1640651520000|2021-12-28 00:32:00|91052.3|90969.3|91055.4|90970.5|91055.4|90970.5|91052.3|90969.3|9
1640651530000|2021-12-28 00:32:10|91054.9|90970.7|91058.6|90973.9|91058.9|90974.5|91054.9|90970.7|12
1640651540000|2021-12-28 00:32:20|91058|90974.1|91056.8|90973.5|91058|90974.1|91053.6|90971.5|9
1640651550000|2021-12-28 00:32:30|91057.2|90973|91058.1|90973|91059.6|90973.6|91057.2|90972.5|11
1640651560000|2021-12-28 00:32:40|91058|90973.3|91059.1|90970.1|91059.3|90973.5|91053.3|90968.6|13
1640651570000|2021-12-28 00:32:50|91056|90970.3|91059|90967.5|91059|90972|91053.6|90967.5|17
1640651580000|2021-12-28 00:33:00|91058.5|90968.6|91056.1|90971.8|91058.6|90971.8|91052.9|90968.6|14
1640651590000|2021-12-28 00:33:10|91056.7|90973.5|91057.3|90972.4|91058.1|90973.5|91056.1|90970.8|10
1640651600000|2021-12-28 00:33:20|91058.4|90972|91058.6|90970.8|91058.6|90972|91058.4|90970.4|4
1640651610000|2021-12-28 00:33:30|91052.2|90969.6|91055.5|90970.4|91055.5|90970.4|91050.8|90967.9|14
1640651620000|2021-12-28 00:33:40|91055|90970.3|91057.2|90972.8|91058.8|90973.8|91055|90970.3|11
1640651630000|2021-12-28 00:33:50|91058.2|90972.2|91059.5|90968.3|91059.9|90972.2|91058.2|90966.4|5
1640651640000|2021-12-28 00:34:00|91054.3|90968.9|91055.7|90968.5|91055.7|90968.9|91054|90968.3|4
1640651650000|2021-12-28 00:34:10|91055.3|90973.2|91056.4|90971.9|91056.4|90973.2|91055.1|90970.9|9
1640651660000|2021-12-28 00:34:20|91054.4|90970.7|91059.3|90971.9|91059.3|90974|91054.2|90970.7|12
1640651670000|2021-12-28 00:34:30|91058.5|90974.7|91058|90973.5|91058.7|90974.7|91057.1|90972.2|14
1640651680000|2021-12-28 00:34:40|91053.1|90971.2|91056|90971.5|91056.7|90972.4|91053.1|90971.1|8
1640651690000|2021-12-28 00:34:50|91057.9|90967.1|91056.9|90968.8|91057.9|90968.8|91056.9|90967.1|5
1640651700000|2021-12-28 00:35:00|91053.2|90968.4|91067.9|90971.7|91070|90975.1|91053.2|90967.5|23
1640651710000|2021-12-28 00:35:10|91068.1|90973.2|91069.2|90974.1|91069.3|90975.2|91066.6|90972.7|10
1640651720000|2021-12-28 00:35:20|91070.2|90972.7|91067|90973.4|91071.3|90974.5|91067|90971.9|10
1640651730000|2021-12-28 00:35:30|91066|90973.8|91060.3|90976|91066|90976.2|91060.2|90973.7|8
1640651740000|2021-12-28 00:35:40|91061.6|90974.9|91060.2|90976.9|91062.9|90977.8|91058.2|90973|9
1640651750000|2021-12-28 00:35:50|91059.3|90977.1|91060.4|90976.3|91061.2|90977.3|91059.3|90975.6|15
1640651760000|2021-12-28 00:36:00|91068.8|90971.1|91064.4|90973.6|91071.5|90973.6|91064.4|90968.2|15
1640651770000|2021-12-28 00:36:10|91063.4|90974.5|91067.3|90975.6|91067.3|90975.8|91063.2|90974|7
1640651780000|2021-12-28 00:36:20|91067.8|90975.9|91067.6|90972.1|91070.5|90976|91065.8|90970|10
1640651790000|2021-12-28 00:36:30|91061.7|90975.6|91059.5|90964.1|91070.3|90975.6|91057.3|90958.9|34
1640651800000|2021-12-28 00:36:40|91062.1|90964.5|91064.3|90960.3|91064.3|90965.6|91056.1|90959.9|18
1640651810000|2021-12-28 00:36:50|91064.6|90960.6|91063.4|90962.9|91064.9|90968.7|91055.6|90960.6|15
1640651820000|2021-12-28 00:37:00|91063.2|90961.9|91069.4|90965.4|91069.4|90965.4|91063.2|90961.5|9
1640651830000|2021-12-28 00:37:10|91068.5|90964.5|91059.4|90965.1|91068.5|90966.5|91057.7|90962.7|13
1640651840000|2021-12-28 00:37:20|91059.3|90960.1|91056.2|90963.7|91064.7|90968.9|91053.3|90960.1|14
1640651850000|2021-12-28 00:37:30|91055.7|90965.1|91053.1|90968.3|91056|90969.6|91050|90965.1|13
1640651860000|2021-12-28 00:37:40|91053|90970.5|91054.6|90970|91055.4|90970.9|91053|90969.5|7
1640651870000|2021-12-28 00:37:50|91055.8|90970.7|91067.5|90964.2|91068.3|90973|91055.3|90964.2|16
1640651880000|2021-12-28 00:38:00|91065.8|90966.1|91066.4|90964.1|91068.3|90966.1|91065.3|90963|14
1640651890000|2021-12-28 00:38:10|91064.5|90965.2|91061.2|90965.2|91066.6|90967.7|91059.3|90963.6|24
1640651900000|2021-12-28 00:38:20|91061.1|90965.1|91055.7|90969.4|91064.9|90969.4|91055.7|90962.8|40
1640651910000|2021-12-28 00:38:30|91056|90968.9|91056|90970.9|91058.1|90972.1|91054.4|90968.9|18
1640651920000|2021-12-28 00:38:40|91056.7|90970.8|91057.1|90971.2|91057.2|90972.5|91055.6|90970.8|21
1640651930000|2021-12-28 00:38:50|91056.6|90971.4|91057.2|90972.2|91058.3|90973.5|91054.9|90971|25
1640651940000|2021-12-28 00:39:00|91057.6|90972.8|91058.5|90972.4|91060.8|90974|91057.3|90971.6|20
1640651950000|2021-12-28 00:39:10|91059.1|90972.3|91063.4|90965.2|91063.4|90974.1|91055.7|90965.2|14
1640651960000|2021-12-28 00:39:20|91062.8|90966.5|91060.2|90971.3|91062.8|90972.6|91058.4|90966.5|23
1640651970000|2021-12-28 00:39:30|91061.5|90970.8|91059.9|90971.8|91061.8|90973|91059.2|90970.8|5
1640651980000|2021-12-28 00:39:40|91059|90972|91057.8|90973.4|91059.9|90974.5|91057|90972|7
1640651990000|2021-12-28 00:39:50|91057.3|90974.9|91058.9|90973.3|91061.2|90974.9|91057.3|90972.9|9
1640652000000|2021-12-28 00:40:00|91058.7|90973.1|91057.3|90972|91059.2|90973.6|91056.2|90972|37
1640652010000|2021-12-28 00:40:10|91057.5|90972.5|91060.4|90969.7|91061.6|90972.5|91057.4|90967.4|11
1640652020000|2021-12-28 00:40:20|91057.9|90969.8|91057.6|90973.2|91060|90974.7|91056.4|90969.8|11
1640652030000|2021-12-28 00:40:30|91057.2|90973.5|91057.6|90973.1|91058.9|90974.4|91057.2|90973.1|13
1640652040000|2021-12-28 00:40:40|91059.2|90972.7|91059|90973.1|91060.2|90974.5|91058.1|90972.7|7
1640652050000|2021-12-28 00:40:50|91058.2|90974|91063|90980.3|91065.4|90981.4|91056.7|90973.1|31
1640652060000|2021-12-28 00:41:00|91063.8|90980|91079.6|90976.8|91079.6|90980|91063.5|90972.5|25
1640652070000|2021-12-28 00:41:10|91075.3|90977.9|91080.1|90976.1|91080.2|90977.9|91075.3|90974.4|20
1640652080000|2021-12-28 00:41:20|91080.2|90976.2|91075.4|90987.3|91080.9|90987.3|91074.2|90976|28
1640652090000|2021-12-28 00:41:30|91082.7|90986|91085.9|90982.4|91087.4|90990.3|91078|90978.9|33
1640652100000|2021-12-28 00:41:40|91086.2|90982.2|91081.4|90983.3|91086.8|90984.5|91077.2|90978.7|45
1640652110000|2021-12-28 00:41:50|91079|90985|91082.1|90986.2|91085.9|90990.5|91079|90983.5|38
1640652120000|2021-12-28 00:42:00|91080.8|90988.1|91089.5|90998.2|91095.6|90998.2|91080.4|90988.1|38
1640652130000|2021-12-28 00:42:10|91087.7|90997.3|91093.2|91000.2|91096.6|91001.3|91087.7|90994.7|26
1640652140000|2021-12-28 00:42:20|91094.3|90999.6|91096.2|90995.6|91098.3|91000.4|91091.7|90994.2|28
1640652150000|2021-12-28 00:42:30|91096.1|90995.5|91086.6|91001.8|91096.4|91001.9|91085.4|90993.7|40
1640652160000|2021-12-28 00:42:40|91086.4|91001.6|91088.3|91001.8|91088.3|91003.2|91086.1|91001.1|21
1640652170000|2021-12-28 00:42:50|91088.1|91001.7|91093.1|90989.1|91093.1|91002.1|91087|90989.1|16
1640652180000|2021-12-28 00:43:00|91085.1|90991.4|91087.5|90984.2|91093|90995.8|91079.1|90982.4|45
1640652190000|2021-12-28 00:43:10|91088.4|90984.5|91089.1|90985.1|91089.7|90985.7|91085.6|90981.6|12
1640652200000|2021-12-28 00:43:20|91087.2|90986.7|91077.9|90978.3|91087.3|90986.7|91069.9|90973.5|27
1640652210000|2021-12-28 00:43:30|91076.4|90978.6|91082.1|90978.1|91083.2|90980.8|91073.5|90974.4|23
1640652220000|2021-12-28 00:43:40|91081.7|90977.7|91081.3|90979.3|91082.3|90979.7|91078.3|90975.6|23
1640652230000|2021-12-28 00:43:50|91078.8|90980.7|91083.7|90979.7|91083.7|90980.7|91078.5|90976.8|17
1640652240000|2021-12-28 00:44:00|91083.6|90979.6|91081.6|90979|91083.6|90979.6|91079|90976.5|20
1640652250000|2021-12-28 00:44:10|91081|90980|91068.2|90982.2|91081.5|90983.2|91064.3|90976.2|18
1640652260000|2021-12-28 00:44:20|91067|90981.9|91071.2|90978.8|91072.3|90981.9|91067|90973.1|10
1640652270000|2021-12-28 00:44:30|91071.6|90978.3|91070.5|90979.7|91071.6|90980.4|91069.6|90977.3|7
1640652280000|2021-12-28 00:44:40|91067.7|90979.9|91074|90974.5|91074.1|90980.8|91063.9|90974.2|23
1640652290000|2021-12-28 00:44:50|91074.1|90974.7|91075.8|90978.8|91080|90980.6|91071.9|90974.5|20
1640652300000|2021-12-28 00:45:00|91074.5|90980.4|91078.9|90974.9|91078.9|90980.4|91074.4|90972.8|16
1640652310000|2021-12-28 00:45:10|91076.4|90976.9|91061.4|90975|91078.8|90977.9|91060.3|90971|16
1640652320000|2021-12-28 00:45:20|91062.4|90975.3|91069.2|90973.2|91069.3|90977.3|91056.8|90969.9|26
1640652330000|2021-12-28 00:45:30|91068.3|90972.3|91069|90969.7|91071.1|90974.3|91065.9|90969.4|10
1640652340000|2021-12-28 00:45:40|91066.8|90971.3|91077|90979.5|91080.9|90980.9|91066.8|90971.1|35
1640652350000|2021-12-28 00:45:50|91080.7|90978.1|91078.9|90978.1|91080.7|90981.5|91075.2|90976.6|14
1640652360000|2021-12-28 00:46:00|91080.1|90976.1|91076.6|90981.9|91082.6|90981.9|91074.5|90976.1|20
1640652370000|2021-12-28 00:46:10|91076.5|90981.8|91081.4|90977.4|91082.3|90981.8|91073.2|90976|15
1640652380000|2021-12-28 00:46:20|91080.7|90976.7|91077|90977.3|91080.7|90978.2|91074.9|90973.5|17
1640652390000|2021-12-28 00:46:30|91077.6|90977.2|91081.4|90977.4|91083.3|90980.3|91075|90976.8|12
1640652400000|2021-12-28 00:46:40|91081.3|90977.3|91068.3|90982.1|91081.3|90982.2|91067.1|90975.4|11
1640652410000|2021-12-28 00:46:50|91068.4|90980.9|91068.2|90982.1|91070.5|90982.6|91066.6|90979.8|10
1640652420000|2021-12-28 00:47:00|91073.6|90979.8|91074.6|90979.9|91077.4|90980.3|91072.2|90979|12
1640652430000|2021-12-28 00:47:10|91074.5|90980|91075.7|90980.6|91078.1|90982|91073.8|90974.1|19
1640652440000|2021-12-28 00:47:20|91078.3|90976.2|91074|90975|91078.4|90980.7|91073.2|90974.6|18
1640652450000|2021-12-28 00:47:30|91067.9|90975.5|91066.5|90976.7|91067.9|90976.8|91063.5|90971.2|9
1640652460000|2021-12-28 00:47:40|91065|90976.9|91064.4|90979.2|91065.6|90979.2|91062.2|90976.2|19
1640652470000|2021-12-28 00:47:50|91065|90978|91064.1|90978|91065.2|90979.8|91063.1|90978|9
1640652480000|2021-12-28 00:48:00|91064|90978.9|91063.7|90978.4|91064.5|90979.1|91062.1|90978.3|20
1640652490000|2021-12-28 00:48:10|91064|90978.1|91063.5|90977|91065.3|90979.7|91062.6|90977|16
1640652500000|2021-12-28 00:48:20|91071.6|90977.1|91067.5|90972.2|91071.6|90977.1|91062.6|90965.2|20
1640652510000|2021-12-28 00:48:30|91067.4|90970.4|91071.3|90967.3|91072.4|90974.9|91066.1|90965.9|23
1640652520000|2021-12-28 00:48:40|91071.2|90967.2|91064.1|90966.3|91071.2|90970.9|91062|90965.8|24
1640652530000|2021-12-28 00:48:50|91062.2|90967.5|91066.4|90962.4|91066.4|90967.5|91060.4|90962.4|6
1640652540000|2021-12-28 00:49:00|91065.2|90962.8|91065.7|90963.9|91066.1|90963.9|91063.6|90961.7|20
1640652550000|2021-12-28 00:49:10|91066.8|90963.2|91055.3|90968.7|91067.5|90971|91052.7|90963.2|11
1640652560000|2021-12-28 00:49:20|91054.8|90969|91055.2|90967.7|91056.5|90969|91054.2|90965.1|11
1640652570000|2021-12-28 00:49:30|91056|90967|91051.9|90967.7|91056|90969.6|91051.9|90966.6|20
1640652580000|2021-12-28 00:49:40|91053.5|90967.2|91052.6|90966.9|91054.5|90968.4|91052.6|90966.9|9
1640652590000|2021-12-28 00:49:50|91053.7|90966.8|91052.9|90965.8|91053.7|90967.8|91051.4|90965.8|6
1640652600000|2021-12-28 00:50:00|91056.4|90960.1|91067.1|90963.1|91067.1|90964.5|91056.4|90959.8|18
1640652610000|2021-12-28 00:50:10|91062.2|90965.4|91063.3|90963.4|91063.4|90967.8|91058.7|90963.4|14
1640652620000|2021-12-28 00:50:20|91063|90964.5|91063.5|90962.3|91064.7|90965.1|91061|90960.2|13
1640652630000|2021-12-28 00:50:30|91055.9|90966.6|91053.4|90969.1|91056.6|90970.6|91053.2|90966.6|8
1640652640000|2021-12-28 00:50:40|91054.8|90968.8|91055.8|90968|91055.8|90968.8|91054.3|90968|7
1640652650000|2021-12-28 00:50:50|91054.7|90968.5|91054.8|90968.7|91054.8|90969.8|91052.7|90968.5|11
1640652660000|2021-12-28 00:51:00|91053.8|90968.8|91050.1|90966.7|91057|90969.6|91050.1|90966.7|17
1640652670000|2021-12-28 00:51:10|91049.8|90966.6|91052.3|90963.1|91053|90966.7|91049.8|90961.3|18
1640652680000|2021-12-28 00:51:20|91052.2|90964|91053.8|90962.8|91053.8|90964.2|91051.8|90962.8|20
1640652690000|2021-12-28 00:51:30|91053.4|90963.1|91050.9|90964.7|91056.9|90964.7|91050.9|90960.3|10
1640652700000|2021-12-28 00:51:40|91052.2|90963.8|91054.2|90963.6|91054.7|90964.6|91051.7|90963.1|8
1640652710000|2021-12-28 00:51:50|91055.5|90962.5|91053.3|90967.7|91055.5|90967.7|91053.2|90962.5|17
1640652720000|2021-12-28 00:52:00|91053.1|90968.1|91050.6|90967.4|91056|90968.1|91050.4|90965|10
1640652730000|2021-12-28 00:52:10|91054.9|90961.3|91053.9|90964.8|91055.3|90966.2|91052.5|90961.3|13
1640652740000|2021-12-28 00:52:20|91053.2|90964.9|91049.9|90965.8|91054.4|90965.8|91049.9|90964.3|9
1640652750000|2021-12-28 00:52:30|91050.5|90967|91052.5|90964.6|91052.5|90967|91049.8|90964.6|7
1640652760000|2021-12-28 00:52:40|91051.2|90965|91049.8|90964.2|91052.9|90965|91048.6|90963.8|11
1640652770000|2021-12-28 00:52:50|91049.9|90964.3|91051.3|90965.3|91055|90966.8|91049.9|90964.3|14
1640652780000|2021-12-28 00:53:00|91051.4|90966.8|91055.9|90966.9|91055.9|90967.1|91051.2|90960.3|14
1640652790000|2021-12-28 00:53:10|91055.7|90967.1|91052|90965.9|91056.6|90970.8|91051.2|90965.9|20
1640652800000|2021-12-28 00:53:20|91053.3|90967|91051.6|90963.5|91053.3|90967|91050|90963.5|12
1640652810000|2021-12-28 00:53:30|91051.1|90964.3|91054.8|90970.3|91055.7|90971.2|91050.3|90963.9|20
1640652820000|2021-12-28 00:53:40|91054.3|90970.6|91057.9|90953.9|91059.5|90970.6|91050.3|90953.9|23
1640652830000|2021-12-28 00:53:50|91057.5|90953.5|91059|90958.5|91062.5|90964.1|91054.6|90953.5|21
1640652840000|2021-12-28 00:54:00|91058.2|90959.7|91057.1|90960.2|91059.6|90960.3|91055.7|90956.5|19
1640652850000|2021-12-28 00:54:10|91056.7|90961.5|91051.7|90966.7|91059.5|90967.1|91051.6|90959|32
1640652860000|2021-12-28 00:54:20|91051|90967.3|91057.9|90964|91059.3|90968.1|91051|90962.3|18
1640652870000|2021-12-28 00:54:30|91061.9|90961.9|91059.5|90961.4|91065.1|90963.7|91057.3|90957.2|33
1640652880000|2021-12-28 00:54:40|91059|90962.8|91074.2|90970.2|91074.2|90979.9|91051.7|90955.4|52
1640652890000|2021-12-28 00:54:50|91073.1|90969.1|91058.9|90960.8|91073.1|90974.6|91056.7|90958.1|33
1640652900000|2021-12-28 00:55:00|91059.6|90960.9|91065.2|90965.8|91066|90971.5|91054|90959.9|34
1640652910000|2021-12-28 00:55:10|91064.3|90965.9|91067.2|90963.2|91067.2|90966.8|91064.3|90963.2|17
1640652920000|2021-12-28 00:55:20|91062.9|90965.2|91061.8|90966.9|91065|90966.9|91061.8|90963.2|8
1640652930000|2021-12-28 00:55:30|91062.5|90966.1|91056.9|90970.5|91063.9|90971.5|91056.1|90964.4|21
1640652940000|2021-12-28 00:55:40|91057.6|90970|91058.8|90964.8|91058.8|90970|91052.1|90964.5|7
1640652950000|2021-12-28 00:55:50|91058.1|90966.3|91054.8|90967.1|91058.1|90968.7|91054.6|90965.7|18
1640652960000|2021-12-28 00:56:00|91054|90967.2|91054.2|90967.2|91054.5|90968.4|91052.2|90966.7|16
1640652970000|2021-12-28 00:56:10|91052.9|90967.4|91053.5|90967.7|91054.5|90968.2|91052.6|90966.8|12
1640652980000|2021-12-28 00:56:20|91052.1|90968.3|91054.9|90968.4|91056.8|90969.1|91052|90966.6|14
1640652990000|2021-12-28 00:56:30|91055.1|90968.3|91055.8|90968.1|91056.5|90968.5|91054.4|90967.5|12
1640653000000|2021-12-28 00:56:40|91056.3|90967.3|91058.9|90963.1|91058.9|90967.3|91056.3|90962.9|4
1640653010000|2021-12-28 00:56:50|91054.8|90965.7|91054.4|90967.7|91055.6|90967.7|91054.3|90965.6|7
1640653020000|2021-12-28 00:57:00|91054.3|90967.6|91055.3|90967.6|91055.3|90968.6|91053.6|90967.6|7
1640653030000|2021-12-28 00:57:10|91055.4|90968.2|91057.2|90967.6|91057.2|90968.7|91054.5|90967.5|5
1640653040000|2021-12-28 00:57:20|91055.8|90968.3|91050|90970|91055.8|90970.8|91049.2|90964.3|16
1640653050000|2021-12-28 00:57:30|91051.2|90968.2|91053.1|90960.7|91056.8|90968.2|91051.2|90960.7|10
1640653060000|2021-12-28 00:57:40|91052.4|90961.3|91051.8|90965.2|91052.7|90965.6|91051.3|90961.3|12
1640653070000|2021-12-28 00:57:50|91052.2|90964.3|91053.1|90963.7|91054.4|90965|91049.6|90963.2|12
1640653080000|2021-12-28 00:58:00|91059.4|90957.6|91061.8|90957.8|91061.8|90959.6|91058.4|90956.2|14
1640653090000|2021-12-28 00:58:10|91061.3|90957.3|91061|90959.9|91061.6|90959.9|91056.4|90956.2|20
1640653100000|2021-12-28 00:58:20|91060.5|90960.8|91054.4|90964|91060.5|90965.6|91047.9|90959.4|18
1640653110000|2021-12-28 00:58:30|91052.4|90966|91047.5|90961.1|91053.4|90966.7|91047.5|90960.3|32
1640653120000|2021-12-28 00:58:40|91048.3|90960.8|91044.1|90958|91048.9|90961.3|91042.5|90958|14
1640653130000|2021-12-28 00:58:50|91050.2|90958.5|91050.9|90957.8|91053.5|90959.1|91049.9|90957.8|9
1640653140000|2021-12-28 00:59:00|91049|90957.7|91047.2|90948.9|91053.8|90958.2|91047|90948.2|28
1640653150000|2021-12-28 00:59:10|91048|90948.2|91049.7|90947.9|91051.1|90950.7|91046.6|90947.1|19
1640653160000|2021-12-28 00:59:20|91048.6|90947.7|91038.2|90952.3|91049.3|90953.1|91037.2|90946.9|16
1640653170000|2021-12-28 00:59:30|91038.4|90952.5|91039.4|90951.3|91039.7|90952.5|91037.8|90951.3|9
1640653180000|2021-12-28 00:59:40|91040.4|90951.2|91039.9|90953.5|91042.5|90955.7|91039.6|90951.2|10
1640653190000|2021-12-28 00:59:50|91042.9|90958|91042.6|90951.8|91043.2|90958|91039.1|90951.8|13
1640653200000|2021-12-28 01:00:00|91042.8|90952|91046.3|90949.4|91050.5|90952.3|91041.6|90946.5|23
1640653210000|2021-12-28 01:00:10|91047.1|90950.4|91049.6|90948.9|91051.6|90950.8|91044.4|90946.7|14
1640653220000|2021-12-28 01:00:20|91047.6|90950.5|91048.3|90949|91048.4|90950.5|91045.1|90949|12
1640653230000|2021-12-28 01:00:30|91039.1|90951.7|91036.9|90952.3|91039.2|90955.1|91032.6|90950|13
1640653240000|2021-12-28 01:00:40|91036.2|90950.5|91039.9|90956|91042.1|90956.6|91033.9|90949.4|27
1640653250000|2021-12-28 01:00:50|91040.4|90956.3|91054.7|90952.6|91055.4|90961.3|91039.4|90946.5|29
1640653260000|2021-12-28 01:01:00|91055.2|90952.2|91054.6|90955.7|91056.8|90955.7|91053.6|90951.4|21
1640653270000|2021-12-28 01:01:10|91053.2|90956|91055.9|90957.3|91056.5|90959.3|91052.2|90956|31
1640653280000|2021-12-28 01:01:20|91056|90957.4|91057.6|90957.7|91060.3|90959.8|91056|90955.6|23
1640653290000|2021-12-28 01:01:30|91057.9|90956.9|91056.5|90955.7|91059.4|90961|91056|90955.6|22
1640653300000|2021-12-28 01:01:40|91058|90954|91054|90955.4|91058.1|90958.9|91053.2|90953.3|23
1640653310000|2021-12-28 01:01:50|91055.1|90957.8|91056.1|90952.1|91056.5|90958.5|91050.7|90952|21
1640653320000|2021-12-28 01:02:00|91052.2|90953.9|91056.4|90957|91058.2|90957.2|91051.3|90952.2|24
1640653330000|2021-12-28 01:02:10|91055.4|90958|91055.5|90957.6|91058.3|90960.5|91053.8|90955.1|21
1640653340000|2021-12-28 01:02:20|91055.3|90957|91047.3|90962.2|91055.3|90963.4|91045|90956.8|15
1640653350000|2021-12-28 01:02:30|91049.5|90959.8|91048.2|90962.1|91050.6|90962.7|91047.7|90959.8|6
1640653360000|2021-12-28 01:02:40|91049.1|90961.8|91047.6|90963.8|91051|90963.8|91047.6|90958.5|17
1640653370000|2021-12-28 01:02:50|91047.4|90963.9|91051.3|90964.6|91052.4|90965.6|91047.4|90963.3|19
1640653380000|2021-12-28 01:03:00|91049.5|90963.9|91049.4|90964.8|91052.2|90965.2|91048.6|90963.9|25
1640653390000|2021-12-28 01:03:10|91049.6|90964.4|91051.1|90966.1|91051.2|90966.7|91049.1|90964.4|16
1640653400000|2021-12-28 01:03:20|91051.7|90965.8|91051.1|90963.5|91058.3|90965.8|91048.4|90962|14
1640653410000|2021-12-28 01:03:30|91052.1|90963.3|91053.1|90961.3|91053.1|90966|91049.7|90961.3|18
1640653420000|2021-12-28 01:03:40|91051.5|90962.5|91050.9|90963.9|91052.4|90963.9|91050.7|90962|23
1640653430000|2021-12-28 01:03:50|91047.8|90962.5|91049.3|90962.7|91051.9|90963|91047.8|90962.4|14
1640653440000|2021-12-28 01:04:00|91048.8|90963|91050.4|90964.2|91051.6|90964.2|91048.8|90962.7|9
1640653450000|2021-12-28 01:04:10|91050.8|90964.9|91053.6|90963.3|91053.7|90965.4|91050.8|90963.3|6
1640653460000|2021-12-28 01:04:20|91049.2|90961.8|91053.3|90965.4|91053.3|90967|91048.1|90961.8|21
1640653470000|2021-12-28 01:04:30|91050.7|90965.1|91051.7|90963.8|91054.1|90966.6|91050.7|90961.9|12
1640653480000|2021-12-28 01:04:40|91049.3|90961.7|91047.7|90960.7|91050.7|90964.1|91045|90960.7|18
1640653490000|2021-12-28 01:04:50|91048.7|90962.2|91047.3|90960.9|91048.7|90962.2|91046.8|90960|19
1640653500000|2021-12-28 01:05:00|91047|90961|91047.1|90962.6|91049.8|90962.6|91044.7|90958.1|12
1640653510000|2021-12-28 01:05:10|91046.5|90961.7|91047.2|90956.9|91047.6|90961.7|91043.5|90955.3|22
1640653520000|2021-12-28 01:05:20|91045|90957|91043|90957.1|91045.9|90957.7|91042.8|90956.4|11
1640653530000|2021-12-28 01:05:30|91043.6|90958.2|91044.1|90956.4|91045|90958.2|91042.8|90956.3|12
1640653540000|2021-12-28 01:05:40|91043.6|90956.6|91043.2|90955.9|91046.1|90956.9|91042.8|90955.9|14
1640653550000|2021-12-28 01:05:50|91043.6|90956.1|91045.9|90957.8|91045.9|90957.9|91042.3|90955.7|19
1640653560000|2021-12-28 01:06:00|91044.3|90957.1|91062.2|90958.2|91063.9|90963.2|91044|90957.1|36
1640653570000|2021-12-28 01:06:10|91061|90964.3|91069|90970.4|91069.9|90971.9|91061|90963.4|29
1640653580000|2021-12-28 01:06:20|91073.3|90969.3|91065.9|90967.1|91073.3|90971.9|91063.7|90964.2|24
1640653590000|2021-12-28 01:06:30|91064.1|90967.8|91066|90967.3|91068|90968.5|91062.9|90967|15
1640653600000|2021-12-28 01:06:40|91064.2|90967.7|91058|90968.7|91067.4|90969.7|91054.7|90967.3|18
1640653610000|2021-12-28 01:06:50|91057.6|90969.3|91058.6|90970.4|91059.4|90970.4|91056.4|90969.2|10
1640653620000|2021-12-28 01:07:00|91062.2|90970.3|91067.2|90963.2|91067.5|90970.3|91062.2|90962.6|22
1640653630000|2021-12-28 01:07:10|91066.7|90962.7|91065.4|90964|91066.7|90964.2|91061.5|90960.7|29
1640653640000|2021-12-28 01:07:20|91066.2|90963.9|91067.9|90963.9|91068.9|90968.3|91065|90963.1|20
1640653650000|2021-12-28 01:07:30|91068|90964.9|91068.6|90964.6|91070.3|90968|91066.2|90964.6|12
1640653660000|2021-12-28 01:07:40|91069.3|90965.3|91064.7|90966.8|91069.3|90967.3|91062.3|90964.1|16
1640653670000|2021-12-28 01:07:50|91066.2|90968.6|91058.3|90970.7|91066.2|90971.5|91058.3|90967.9|7
1640653680000|2021-12-28 01:08:00|91058.2|90971.2|91054.7|90969.2|91060.1|90971.9|91052.2|90965|22
1640653690000|2021-12-28 01:08:10|91054.1|90968.3|91072|90970.6|91072.6|90973.6|91054.1|90966.4|19
1640653700000|2021-12-28 01:08:20|91068.7|90972.1|91067.1|90974.7|91072.4|90976.9|91064.7|90967.9|22
1640653710000|2021-12-28 01:08:30|91068.4|90974.6|91064.2|90975.7|91068.9|90975.7|91064.2|90974.1|16
1640653720000|2021-12-28 01:08:40|91062.8|90975.5|91073.6|90975.4|91074.8|90976.1|91062.8|90975.1|8
1640653730000|2021-12-28 01:08:50|91067.5|90975.9|91076.8|90972.8|91080.1|90979.1|91061.4|90970.6|20
1640653740000|2021-12-28 01:09:00|91074.9|90970.9|91066.2|90975.9|91078.2|90977.1|91066|90970.9|11
1640653750000|2021-12-28 01:09:10|91069.3|90975.7|91066.3|90974|91069.3|90975.7|91063.7|90973.4|6
1640653760000|2021-12-28 01:09:20|91062.8|90973.7|91064.6|90974.3|91067.4|90975.1|91062.6|90973.7|11
1640653770000|2021-12-28 01:09:30|91065.9|90974.2|91062.8|90975.8|91066.5|90976.6|91060.3|90972.2|16
1640653780000|2021-12-28 01:09:40|91063.1|90976.4|91069.3|90975.9|91069.8|90977.5|91062.9|90972.8|13
1640653790000|2021-12-28 01:09:50|91065.5|90974.7|91072.1|90968.1|91075.3|90974.9|91065.5|90968.1|17
1640653800000|2021-12-28 01:10:00|91072.2|90968.2|91071.5|90967.5|91078.4|90974.4|91066.4|90962.4|24
1640653810000|2021-12-28 01:10:10|91072.1|90968.1|91060.8|90967.5|91073.7|90969.7|91059.6|90965.8|19
1640653820000|2021-12-28 01:10:20|91063.3|90968.1|91073.5|90969.5|91074.8|90971.2|91063.3|90968.1|26
1640653830000|2021-12-28 01:10:30|91076.3|90972.3|91072.9|90968.9|91076.5|90972.5|91072.2|90968.2|13
1640653840000|2021-12-28 01:10:40|91072|90968|91071.7|90967.7|91073.7|90969.7|91071.2|90967.2|12
1640653850000|2021-12-28 01:10:50|91072.4|90968.4|91062.9|90967.4|91072.4|90968.9|91060.9|90965.6|20
1640653860000|2021-12-28 01:11:00|91060.4|90967.1|91065.4|90969.3|91067.1|90970.4|91060.4|90967.1|21
1640653870000|2021-12-28 01:11:10|91067.4|90969.5|91075.9|90971.9|91079.3|90975.3|91064.5|90969.2|27
1640653880000|2021-12-28 01:11:20|91073.3|90969.3|91077.3|90973.3|91077.6|90973.6|91072.9|90968.9|21
1640653890000|2021-12-28 01:11:30|91074.5|90970.5|91080.1|90976.1|91085.3|90981.3|91074.5|90970.5|21
1640653900000|2021-12-28 01:11:40|91080.8|90976.8|91081.8|90977.8|91082.5|90978.5|91080.8|90976.8|13
1640653910000|2021-12-28 01:11:50|91082.5|90978.5|91073.5|90979.7|91082.8|90981.7|91073.5|90978.5|8
1640653920000|2021-12-28 01:12:00|91072.8|90980.3|91078.6|90981.8|91078.6|90981.8|91072.1|90979.9|15
1640653930000|2021-12-28 01:12:10|91082.4|90980|91084.5|90980.5|91084.9|90981.7|91077.4|90979.5|12
1640653940000|2021-12-28 01:12:20|91084.3|90980.3|91083.5|90979.5|91086|90982.5|91079.8|90978.3|18
1640653950000|2021-12-28 01:12:30|91083.3|90979.3|91084.2|90980.2|91085.8|90982.7|91083|90979|23
1640653960000|2021-12-28 01:12:40|91084|90980|91079.9|90984.7|91085.1|90986.1|91076.8|90979.5|17
1640653970000|2021-12-28 01:12:50|91080.1|90984.6|91082|90978|91084.1|90984.6|91078.9|90975.1|22
1640653980000|2021-12-28 01:13:00|91082.1|90978.1|91084.3|90980.3|91085.5|90981.5|91080|90976|30
1640653990000|2021-12-28 01:13:10|91083.3|90980|91084.6|90981.2|91085.9|90981.9|91083.3|90979.6|19
1640654000000|2021-12-28 01:13:20|91084.9|90980.9|91077.6|90983.6|91085|90984.6|91075.1|90980.6|11
1640654010000|2021-12-28 01:13:30|91077.7|90983.5|91078.9|90984.1|91079.7|90984.9|91075.6|90983.5|12
1640654020000|2021-12-28 01:13:40|91076.8|90984.6|91075.2|90981.1|91077.2|90984.7|91070.2|90980.3|15
1640654030000|2021-12-28 01:13:50|91073.7|90981.4|91079.8|90980.2|91080.3|90983.4|91071.3|90980|10
1640654040000|2021-12-28 01:14:00|91075.8|90983.7|91071.9|90980.4|91077.1|90983.7|91071.9|90979.8|32
1640654050000|2021-12-28 01:14:10|91071.7|90981.4|91075|90984.9|91077.6|90984.9|91071.5|90979.8|29
1640654060000|2021-12-28 01:14:20|91075.2|90984.7|91076.9|90986.9|91081.7|90987|91075.2|90983.1|16
1640654070000|2021-12-28 01:14:30|91076.7|90986.8|91077.2|90986.7|91080.1|90987.3|91075.1|90982.9|26
1640654080000|2021-12-28 01:14:40|91080.5|90985.6|91077.6|90986.7|91081.8|90987|91077.6|90985.4|13
1640654090000|2021-12-28 01:14:50|91078.6|90986.4|91082.6|90985.3|91083.6|90986.4|91078.6|90984.7|9
1640654100000|2021-12-28 01:15:00|91081.3|90985.8|91085|90984|91085|90985.9|91073.8|90980.1|22
1640654110000|2021-12-28 01:15:10|91083.6|90982.8|91083.9|90983.8|91087.4|90985|91082.1|90982.8|15
1640654120000|2021-12-28 01:15:20|91084.7|90983.7|91076|90983.9|91084.7|90984.2|91075.5|90981.9|20
1640654130000|2021-12-28 01:15:30|91077.3|90983.5|91077|90982.2|91078.7|90984.6|91072.4|90982.2|15
1640654140000|2021-12-28 01:15:40|91075|90982.6|91080.2|90981.5|91080.2|90984.8|91071.6|90981.5|17
1640654150000|2021-12-28 01:15:50|91079.8|90981.6|91080.8|90980.2|91081.9|90986|91074.8|90980.2|20
1640654160000|2021-12-28 01:16:00|91076.2|90983.2|91080.5|90982.2|91087.4|90986.3|91074.2|90982.2|15
1640654170000|2021-12-28 01:16:10|91081.8|90981.6|91075.5|90982.6|91081.8|90984.9|91072.5|90981.6|12
1640654180000|2021-12-28 01:16:20|91074.9|90983|91079.7|90982.5|91079.7|90983.7|91074.3|90982.5|10
1640654190000|2021-12-28 01:16:30|91081.2|90981.5|91080|90980|91081.2|90983.3|91071|90979.7|9
1640654200000|2021-12-28 01:16:40|91078|90980.4|91078.4|90985.3|91079.4|90985.3|91074.9|90979.9|11
1640654210000|2021-12-28 01:16:50|91077.5|90986|91075.6|90985.1|91078.7|90987|91071.6|90983|16
1640654220000|2021-12-28 01:17:00|91076.2|90984.2|91075.7|90986.4|91080.5|90986.9|91074.8|90984.1|20
1640654230000|2021-12-28 01:17:10|91078.3|90985.4|91077.7|90984.3|91081|90985.4|91076.4|90981.9|10
1640654240000|2021-12-28 01:17:20|91077|90985.1|91078.7|90985.3|91080.9|90986.5|91076.4|90984|10
1640654250000|2021-12-28 01:17:30|91077.5|90986|91073.4|90986.4|91083.1|90987.4|91072.7|90982.9|19
1640654260000|2021-12-28 01:17:40|91073.2|90986|91077|90982.4|91080.5|90986.1|91073.2|90980.7|19
1640654270000|2021-12-28 01:17:50|91077.1|90982.5|91077.7|90982.2|91079|90983.9|91074|90980.5|21
1640654280000|2021-12-28 01:18:00|91077.2|90983|91076.9|90984.4|91077.2|90985.4|91074.7|90983|17
1640654290000|2021-12-28 01:18:10|91076.5|90984|91078.6|90983.2|91078.6|90984.8|91075.4|90983.2|8
1640654300000|2021-12-28 01:18:20|91076.7|90985.1|91073.5|90983.9|91079.4|90986.7|91071.8|90983.7|16
1640654310000|2021-12-28 01:18:30|91071.7|90985.6|91075.4|90982.5|91080.3|90985.8|91070.8|90982.5|15
1640654320000|2021-12-28 01:18:40|91075|90980.9|91075.5|90981.8|91077.8|90982.9|91072.2|90979.2|16
1640654330000|2021-12-28 01:18:50|91074.7|90981.5|91079|90979.9|91079|90981.5|91074.7|90979.9|6
1640654340000|2021-12-28 01:19:00|91076.3|90981.4|91077.9|90979.9|91077.9|90981.8|91073.6|90979.9|5
1640654350000|2021-12-28 01:19:10|91074.3|90981.8|91081.3|90979.7|91081.3|90981.9|91074.3|90979.7|6
1640654360000|2021-12-28 01:19:20|91079.6|90980.4|91073.5|90985.2|91079.6|90985.2|91072.8|90980.4|18
1640654370000|2021-12-28 01:19:30|91073.3|90984.9|91084.3|90986.9|91084.4|90988.8|91073.3|90982.6|24
1640654380000|2021-12-28 01:19:40|91086.6|90985.5|91080.1|90983.5|91086.6|90987.9|91077|90983.5|18
1640654390000|2021-12-28 01:19:50|91081.8|90983.6|91081.6|90984|91081.8|90986.1|91077|90983.6|7
1640654400000|2021-12-28 01:20:00|91079.9|90984.7|91082.5|90985.6|91082.5|90989.2|91075.7|90984.2|17
1640654410000|2021-12-28 01:20:10|91081.4|90985.9|91086.8|90987.6|91086.8|90990.7|91080|90985.6|13
1640654420000|2021-12-28 01:20:20|91081.1|90989.8|91082.3|90985|91083.6|90990|91077.2|90985|8
1640654430000|2021-12-28 01:20:30|91083|90983.2|91087.4|90983.4|91090.3|90988|91080.3|90983.2|19
1640654440000|2021-12-28 01:20:40|91089.6|90985.6|91087.9|90983.9|91089.6|90985.6|91087|90983|7
1640654450000|2021-12-28 01:20:50|91088.6|90984.6|91088|90984|91088.6|90984.6|91084.4|90983.1|10
1640654460000|2021-12-28 01:21:00|91087.5|90983.6|91082.6|90986.3|91087.5|90986.5|91079.7|90983.2|12
1640654470000|2021-12-28 01:21:10|91082.3|90986.7|91087.9|90983.9|91088|90988.4|91077.2|90983.9|14
1640654480000|2021-12-28 01:21:20|91088|90984|91083.2|90988|91088.1|90988.4|91082|90981.4|18
1640654490000|2021-12-28 01:21:30|91084|90987.5|91085.3|90987.8|91085.6|90989.6|91081.7|90987.2|13
1640654500000|2021-12-28 01:21:40|91083.5|90988|91085.8|90990.4|91085.8|90991.4|91081.9|90988|18
1640654510000|2021-12-28 01:21:50|91086.5|90990.1|91087.5|90990.2|91087.5|90992.6|91082.1|90989.5|10
1640654520000|2021-12-28 01:22:00|91083.8|90988.9|91093.6|90989.6|91093.6|90994.5|91082.5|90988.8|20
1640654530000|2021-12-28 01:22:10|91095.4|90991.4|91097.9|90993.9|91106.4|91002.4|91095.4|90991.4|12
1640654540000|2021-12-28 01:22:20|91101.4|90997.4|91096.6|90992.6|91101.4|90997.4|91096.6|90992.6|15
1640654550000|2021-12-28 01:22:30|91093.2|90993.4|91096.9|90992.9|91097.2|90993.4|91093.2|90990.8|16
1640654560000|2021-12-28 01:22:40|91092.2|90998.7|91094.3|90998.4|91096.4|90998.8|91092.2|90997.1|9
1640654570000|2021-12-28 01:22:50|91090.6|90999.8|91089.5|90994.2|91094.9|90999.8|91089.5|90994.2|9
1640654580000|2021-12-28 01:23:00|91091.3|90994.9|91105|91001|91105.8|91001.8|91089.5|90994.9|23
1640654590000|2021-12-28 01:23:10|91104.5|91000.5|91102.3|90998.3|91104.7|91000.7|91101.7|90997.7|23
1640654600000|2021-12-28 01:23:20|91101.6|90997.6|91100|90996|91102.6|90998.6|91100|90996|12
1640654610000|2021-12-28 01:23:30|91099.5|90995.5|91092.3|90999.6|91100.2|90999.6|91092.1|90995.5|9
1640654620000|2021-12-28 01:23:40|91094.1|90998.6|91094|91001.9|91098.5|91001.9|91092.9|90998.6|11
1640654630000|2021-12-28 01:23:50|91095.4|91001.2|91092.2|90996.8|91095.4|91002.1|91088.1|90996.8|21
1640654640000|2021-12-28 01:24:00|91093|90996.1|91091.9|90999.5|91096.5|91000.1|91090.1|90996.1|12
1640654650000|2021-12-28 01:24:10|91094.9|90998.5|91092.3|91001.3|91095.8|91001.5|91091.4|90998.5|16
1640654660000|2021-12-28 01:24:20|91092.2|91001|91095.6|91000.3|91095.6|91001.5|91092.2|90999.8|10
1640654670000|2021-12-28 01:24:30|91097|91001.4|91096.7|91001.5|91098.8|91003.8|91093.8|91000.4|15
1640654680000|2021-12-28 01:24:40|91093.8|91002.1|91092|91001.6|91095.5|91003.2|91091.2|90998.5|14
1640654690000|2021-12-28 01:24:50|91092.1|91001.7|91097.7|91000.6|91099.7|91004.8|91090.6|90996.9|10
1640654700000|2021-12-28 01:25:00|91092|90997.7|91091.9|91001.6|91096.6|91001.8|91091.9|90997.7|19
1640654710000|2021-12-28 01:25:10|91094.1|91001.9|91093.3|91002|91097.5|91002.5|91093.3|91001.2|13
1640654720000|2021-12-28 01:25:20|91093|91001.8|91091.3|91001|91095.4|91005.4|91091.3|90998.8|17
1640654730000|2021-12-28 01:25:30|91088.6|91001.2|91091.2|91000.2|91097.1|91001.2|91088.6|90998.2|8
1640654740000|2021-12-28 01:25:40|91095.4|90998.3|91095.8|91000.1|91098.6|91003.2|91089.6|90998.3|24
1640654750000|2021-12-28 01:25:50|91094.6|91000.2|91095.3|91002.5|91099.3|91002.5|91092.5|90999|24
1640654760000|2021-12-28 01:26:00|91095.7|91002.9|91095.9|91002.6|91099.2|91003.4|91095|91000.8|17
1640654770000|2021-12-28 01:26:10|91096.1|91002.3|91093.8|91002.2|91097.7|91003.3|91093.1|91001|22
1640654780000|2021-12-28 01:26:20|91093.3|91004.5|91095.2|91002.7|91097.7|91004.6|91091.9|91000.9|16
1640654790000|2021-12-28 01:26:30|91094.3|91002.9|91091.5|91000.8|91095|91002.9|91089.3|90999.3|10
1640654800000|2021-12-28 01:26:40|91096.8|90998.9|91093.4|90998.9|91098.4|91002|91092|90997.3|18
1640654810000|2021-12-28 01:26:50|91093.5|90999|91095.8|90999.1|91095.8|90999.8|91092.4|90997.9|12
1640654820000|2021-12-28 01:27:00|91094.1|90999.6|91093.2|90998.3|91094.1|91000.1|91091.1|90998.3|12
1640654830000|2021-12-28 01:27:10|91091.9|90998.7|91096.1|90997.9|91096.1|90999.6|91091.9|90997.9|12
1640654840000|2021-12-28 01:27:20|91091.9|90999.1|91093.3|90998.4|91094.9|91000.8|91088.8|90995.7|17
1640654850000|2021-12-28 01:27:30|91092.4|90999|91096|90992|91099.7|90999|91092.4|90992|5
1640654860000|2021-12-28 01:27:40|91091.6|90995.4|91088.6|90997.8|91096.2|90999.7|91087.8|90995.4|18
1640654870000|2021-12-28 01:27:50|91088.8|90997.5|91092|90996.1|91093.8|90997.5|91088.8|90995.3|6
1640654880000|2021-12-28 01:28:00|91090.7|90996.4|91089.8|90996.9|91093.8|90997.6|91089.8|90995.6|17
1640654890000|2021-12-28 01:28:10|91091.3|90998.7|91089.2|90992.4|91095.6|90998.7|91089.2|90992.4|5
1640654900000|2021-12-28 01:28:20|91090.7|90993.3|91095.4|90991.4|91097.3|90996.2|91089.2|90990.9|19
1640654910000|2021-12-28 01:28:30|91096.1|90992.1|91095.1|90991.1|91097.6|90993.6|91095.1|90991.1|8
1640654920000|2021-12-28 01:28:40|91092.9|90990.6|91092.4|90991.3|91096.3|90992.3|91092.4|90990.4|6
1640654930000|2021-12-28 01:28:50|91095.3|90991.7|91086.5|90994.3|91095.3|90994.6|91086.5|90991.3|9
1640654940000|2021-12-28 01:29:00|91086.4|90994|91089.2|90993.9|91090.1|90994|91086.4|90993.2|8
1640654950000|2021-12-28 01:29:10|91085.8|90995.1|91087.9|90993.9|91090.1|90995.6|91085.8|90993.8|15
1640654960000|2021-12-28 01:29:20|91087|90993.7|91089.4|90985.4|91090.3|90994.4|91079.5|90980.4|27
1640654970000|2021-12-28 01:29:30|91086.2|90982.2|91088.8|90984.8|91090.3|90986.3|91086.2|90982.2|11
1640654980000|2021-12-28 01:29:40|91086.6|90982.9|91085.8|90981.8|91088.5|90984.5|91084.8|90981.4|8
1640654990000|2021-12-28 01:29:50|91085.9|90981.9|91080.8|90985.1|91085.9|90986.5|91077.5|90981.9|7
1640655000000|2021-12-28 01:30:00|91079.8|90986.2|91078.8|90985.2|91083.1|90987.4|91076.7|90985.2|21
1640655010000|2021-12-28 01:30:10|91080.5|90984.2|91076.5|90983.5|91080.5|90985.5|91071.2|90981.5|21
1640655020000|2021-12-28 01:30:20|91077.6|90978.9|91085.3|90981.3|91085.3|90981.5|91077.6|90978.5|20
1640655030000|2021-12-28 01:30:30|91085.5|90981.5|91085.2|90981.2|91086.2|90982.2|91084.6|90980.6|15
1640655040000|2021-12-28 01:30:40|91084.8|90980.8|91083.6|90979.6|91085.5|90981.5|91080.9|90978.8|20
1640655050000|2021-12-28 01:30:50|91077.5|90982.9|91080.7|90981.6|91081.1|90982.9|91077.5|90981.4|5
1640655060000|2021-12-28 01:31:00|91080.9|90981.2|91082.7|90982.6|91082.7|90983.7|91080.9|90981.2|5
1640655070000|2021-12-28 01:31:10|91082.5|90982.9|91080.6|90978.1|91083.7|90983.7|91074.1|90978.1|11
1640655080000|2021-12-28 01:31:20|91079.4|90982.4|91095.9|90991.9|91098.8|90995.5|91074.3|90981.3|22
1640655090000|2021-12-28 01:31:30|91093.8|90990.2|91099.3|90995.3|91099.3|90995.8|91091.5|90987.5|30
1640655100000|2021-12-28 01:31:40|91099.8|90997|91100.1|90996.1|91102.8|90998.8|91099.1|90995.1|19
1640655110000|2021-12-28 01:31:50|91100|90996|91102.2|90998.2|91102.2|90998.2|91098.9|90994.9|25
1640655120000|2021-12-28 01:32:00|91102.1|90998.1|91091.4|91004.3|91103|91004.3|91089.3|90995.2|24
1640655130000|2021-12-28 01:32:10|91090.2|91003.9|91105.2|91001.2|91105.7|91004.6|91090.2|91000.4|26
1640655140000|2021-12-28 01:32:20|91101.8|90997.8|91101.3|90997.3|91105.5|91001.5|91101.3|90997.3|11
1640655150000|2021-12-28 01:32:30|91102.3|90998.3|91105.5|91001.5|91105.5|91001.5|91101.6|90997.9|5
1640655160000|2021-12-28 01:32:40|91102.2|90998.2|91094.8|91003.5|91104|91003.5|91094|90997.8|19
1640655170000|2021-12-28 01:32:50|91094.2|91003.3|91099.1|91002.7|91099.3|91003.8|91094.2|91001|18
1640655180000|2021-12-28 01:33:00|91093.6|91000.5|91098|91001.7|91101.6|91003.4|91091.7|90997.5|26
1640655190000|2021-12-28 01:33:10|91096.7|91001.2|91094.6|91003.2|91099.7|91003.4|91094.6|91001.2|9
1640655200000|2021-12-28 01:33:20|91094.5|91003.5|91102.6|90998.6|91102.9|91004.3|91094|90997.2|29
1640655210000|2021-12-28 01:33:30|91101.1|90997.1|91101.7|90997.7|91104.1|91000.1|91101.1|90997.1|23
1640655220000|2021-12-28 01:33:40|91102|90998|91103.1|90999.1|91103.1|90999.1|91101.5|90997.5|17
1640655230000|2021-12-28 01:33:50|91102.1|90998.1|91092.7|91002.8|91103.4|91002.8|91092.6|90997.7|15
1640655240000|2021-12-28 01:34:00|91096.2|91001|91094.9|91002.4|91097.5|91003.6|91094|91000.8|17
1640655250000|2021-12-28 01:34:10|91092.7|91000.6|91099.3|90996.3|91099.3|91003.3|91090.6|90995|20
1640655260000|2021-12-28 01:34:20|91098.3|90996.9|91104|91001.7|91104.3|91002.4|91095.7|90996.9|17
1640655270000|2021-12-28 01:34:30|91102.2|91002|91102.5|91001.5|91104.8|91002.3|91100.6|91000.8|11
1640655280000|2021-12-28 01:34:40|91098.7|91000.1|91103.3|90999.3|91103.3|91000.9|91098.7|90997|24
1640655290000|2021-12-28 01:34:50|91103.1|90999.1|91099.1|91006.8|91106.2|91006.8|91099.1|90998.7|16
1640655300000|2021-12-28 01:35:00|91100.6|91006.3|91111.9|91007.9|91112|91010|91092.5|91002.4|21
1640655310000|2021-12-28 01:35:10|91110.8|91006.8|91111.7|91007.7|91112.2|91008.2|91110.8|91006.8|34
1640655320000|2021-12-28 01:35:20|91111.6|91007.6|91111.8|91007.8|91112|91008|91109.7|91005.7|23
1640655330000|2021-12-28 01:35:30|91112.2|91008.2|91112.4|91008.4|91112.8|91008.8|91111|91007|13
1640655340000|2021-12-28 01:35:40|91111.6|91007.7|91109.2|91007.6|91112.6|91009.1|91106.1|91007.6|7
1640655350000|2021-12-28 01:35:50|91107.8|91008|91111.4|91007.4|91112.4|91010.3|91103.8|91005.7|18
1640655360000|2021-12-28 01:36:00|91112.1|91008.1|91112.8|91008.8|91113.1|91009.1|91109.8|91005.8|11
1640655370000|2021-12-28 01:36:10|91113|91009|91111.8|91007.8|91113|91011.1|91109.2|91007.2|18
1640655380000|2021-12-28 01:36:20|91111.9|91007.9|91123.6|91019.6|91123.6|91019.6|91111.9|91007.9|25
1640655390000|2021-12-28 01:36:30|91120.1|91018|91119.1|91015.1|91122.2|91018.2|91117.8|91013.8|11
1640655400000|2021-12-28 01:36:40|91118.2|91014.5|91120.5|91016.5|91120.5|91016.5|91118.2|91014.5|20
1640655410000|2021-12-28 01:36:50|91116.7|91013.5|91113.7|91018|91116.7|91018|91112|91013.5|9
1640655420000|2021-12-28 01:37:00|91112.6|91018.8|91121.4|91017.4|91121.4|91018.9|91112.6|91016.9|11
1640655430000|2021-12-28 01:37:10|91119.1|91018|91111|91014.1|91119.1|91018|91110.5|91012.5|18
1640655440000|2021-12-28 01:37:20|91110.9|91014.6|91112.9|91014.2|91114.7|91016.2|91110.5|91013|9
1640655450000|2021-12-28 01:37:30|91110.2|91016|91113.9|91016.9|91113.9|91019.3|91109.1|91016|12
1640655460000|2021-12-28 01:37:40|91109.6|91014.7|91111.3|91019.1|91112|91021|91107.7|91014.7|16
1640655470000|2021-12-28 01:37:50|91110.3|91019.7|91110.6|91017.7|91112.6|91020.5|91106.9|91017.5|15
1640655480000|2021-12-28 01:38:00|91109.4|91018.1|91114.1|91014.8|91114.9|91019.1|91105.5|91013.2|11
1640655490000|2021-12-28 01:38:10|91108.4|91017.7|91111.7|91019|91115.7|91019.6|91107.7|91016.2|25
1640655500000|2021-12-28 01:38:20|91113.1|91019.4|91113.2|91018.8|91117.4|91021.1|91108.6|91017.2|10
1640655510000|2021-12-28 01:38:30|91116.1|91017.6|91114.5|91018.4|91118.2|91019.3|91112.2|91016.8|8
1640655520000|2021-12-28 01:38:40|91111.6|91016.4|91117.1|91015.2|91118|91017.5|91110.3|91015.2|7
1640655530000|2021-12-28 01:38:50|91115.8|91015.4|91112.9|91018|91115.8|91019.7|91109.7|91015.4|14
1640655540000|2021-12-28 01:39:00|91109.8|91019.1|91114.3|91012|91115.5|91019.4|91107.8|91012|18
1640655550000|2021-12-28 01:39:10|91112.8|91013.4|91116|91015.4|91116|91018.3|91109.6|91013.4|19
1640655560000|2021-12-28 01:39:20|91112.4|91017.6|91115.5|91016.2|91115.9|91018|91111.2|91016.2|7
1640655570000|2021-12-28 01:39:30|91115.6|91015.8|91111.4|91017.7|91115.6|91017.8|91109.8|91015.8|16
1640655580000|2021-12-28 01:39:40|91111.3|91017.4|91109.9|91020.1|91117.3|91020.1|91108.4|91015|14
1640655590000|2021-12-28 01:39:50|91109.2|91020.2|91111.8|91020.9|91115|91021|91109.2|91018.1|16
1640655600000|2021-12-28 01:40:00|91112.9|91020.6|91111.7|91020.6|91117|91020.6|91109.8|91015.1|12
1640655610000|2021-12-28 01:40:10|91112.4|91020.2|91112|91019.9|91118.5|91021.6|91110.9|91019|14
1640655620000|2021-12-28 01:40:20|91110.5|91017.1|91109.7|91018.7|91113.7|91019|91109.7|91015.7|17
1640655630000|2021-12-28 01:40:30|91109.9|91018.8|91112.4|91018.1|91116.3|91019|91109.7|91016.2|10
1640655640000|2021-12-28 01:40:40|91113.4|91017.6|91111.9|91017.6|91115.8|91018.4|91107.1|91014.4|21
1640655650000|2021-12-28 01:40:50|91113|91017.4|91116.3|91013.4|91116.4|91017.4|91113|91012.7|9
1640655660000|2021-12-28 01:41:00|91111.1|91016.1|91111.8|91014.7|91116.6|91016.4|91107.6|91014.1|13
1640655670000|2021-12-28 01:41:10|91109.5|91016.3|91109.1|91015|91114.2|91017.4|91108.9|91014.8|12
1640655680000|2021-12-28 01:41:20|91108.1|91015.4|91110.3|91017.8|91114.1|91018|91108|91015.3|22
1640655690000|2021-12-28 01:41:30|91110.4|91018|91109|91015.6|91116|91018.1|91108.1|91013.2|17
1640655700000|2021-12-28 01:41:40|91105.6|91016.5|91109.2|91019|91118.7|91019|91105.3|91015.6|22
1640655710000|2021-12-28 01:41:50|91109.8|91018.7|91114|91016.1|91115.9|91018.7|91109.8|91013|9
1640655720000|2021-12-28 01:42:00|91113.3|91016.5|91109.2|91015.1|91114.8|91017.6|91108.8|91013.1|19
1640655730000|2021-12-28 01:42:10|91109.6|91015.5|91114.1|91017.9|91114.2|91018.3|91109.6|91015.5|17
1640655740000|2021-12-28 01:42:20|91115.9|91019.2|91118.1|91020.8|91126|91025|91108.9|91017.8|34
1640655750000|2021-12-28 01:42:30|91117.1|91013.1|91119.8|91028.8|91127.1|91028.8|91115.7|91013.1|23
1640655760000|2021-12-28 01:42:40|91122.9|91029|91120.4|91028.2|91123.5|91029.8|91119.2|91027.8|19
1640655770000|2021-12-28 01:42:50|91121.3|91027.7|91123.8|91029.2|91130.5|91030.1|91120.3|91027.7|20
1640655780000|2021-12-28 01:43:00|91123.7|91029.1|91125.2|91026.8|91125.2|91030.4|91120.2|91026.3|9
1640655790000|2021-12-28 01:43:10|91121.3|91028.5|91121.6|91030.2|91125.7|91031.4|91119.3|91027.6|19
1640655800000|2021-12-28 01:43:20|91123.2|91029.7|91121|91027.5|91125.6|91029.7|91118.5|91023.5|20
1640655810000|2021-12-28 01:43:30|91118.4|91028.7|91124.3|91025.1|91128|91029|91118.4|91021.1|23
1640655820000|2021-12-28 01:43:40|91126.6|91024.4|91124.5|91020.5|91127.2|91024.4|91123.3|91020.1|9
1640655830000|2021-12-28 01:43:50|91125.2|91021.2|91128.3|91024.3|91128.3|91024.3|91125.2|91021.2|11
1640655840000|2021-12-28 01:44:00|91125|91021|91125.2|91021.2|91126.3|91022.3|91122.7|91018.7|25
1640655850000|2021-12-28 01:44:10|91125.3|91021.3|91126.5|91022.5|91128.9|91024.9|91124.1|91020.5|17
1640655860000|2021-12-28 01:44:20|91128.3|91024.3|91125|91028.9|91134.4|91030.4|91120.9|91022.2|32
1640655870000|2021-12-28 01:44:30|91124.8|91028.1|91134|91030|91134.7|91030.7|91124.8|91026.4|27
1640655880000|2021-12-28 01:44:40|91132.6|91028.6|91122.7|91030.5|91135.5|91033.4|91122.5|91028.6|27
1640655890000|2021-12-28 01:44:50|91122.9|91030.9|91126.8|91031.9|91133.6|91032.1|91122.9|91029.6|14
1640655900000|2021-12-28 01:45:00|91126.9|91032.4|91127.4|91031.3|91127.4|91035.1|91122|91031|12
1640655910000|2021-12-28 01:45:10|91126.9|91031.8|91122.9|91028.9|91126.9|91035|91122.4|91028.9|15
1640655920000|2021-12-28 01:45:20|91123.4|91029.5|91126.2|91031.7|91126.2|91032.6|91122.3|91029.5|13
1640655930000|2021-12-28 01:45:30|91125.6|91030.7|91125.4|91032.6|91126.8|91033.1|91123.3|91029|14
1640655940000|2021-12-28 01:45:40|91125.6|91032.8|91124.4|91029.5|91127.8|91033.6|91124.3|91029.5|17
1640655950000|2021-12-28 01:45:50|91124.1|91029.6|91121.9|91029.9|91129|91031|91121.9|91029|17
1640655960000|2021-12-28 01:46:00|91121.7|91029.5|91117.8|91027.5|91122.5|91029.8|91116.2|91025.7|19
1640655970000|2021-12-28 01:46:10|91119|91027.1|91124.5|91020.5|91124.5|91027.1|91119|91020.5|5
1640655980000|2021-12-28 01:46:20|91121.3|91025.3|91120.4|91025.2|91121.3|91026|91117.9|91023.7|10
1640655990000|2021-12-28 01:46:30|91121.3|91024.2|91120.1|91022.7|91122.1|91024.2|91117.5|91022|19
1640656000000|2021-12-28 01:46:40|91120|91023.2|91124.6|91027.8|91125.1|91028.4|91117.5|91023.2|21
1640656010000|2021-12-28 01:46:50|91118|91024.1|91122.1|91031.4|91126.8|91031.4|91118|91024.1|24
1640656020000|2021-12-28 01:47:00|91121.5|91031.3|91127.5|91025.4|91130.5|91031.3|91121.5|91025.4|19
1640656030000|2021-12-28 01:47:10|91124|91028|91124.8|91029.9|91128.6|91029.9|91124|91026.5|20
1640656040000|2021-12-28 01:47:20|91125.2|91029.3|91123.9|91029.8|91128.1|91030.1|91123.9|91028.3|15
1640656050000|2021-12-28 01:47:30|91123.2|91029.9|91121.6|91029.1|91125.8|91029.9|91121.5|91028|16
1640656060000|2021-12-28 01:47:40|91121.1|91029.9|91122.2|91027.9|91126.6|91029.9|91121.1|91027.5|11
1640656070000|2021-12-28 01:47:50|91124.9|91028.3|91121.5|91026.6|91124.9|91028.6|91120.3|91025.3|10
1640656080000|2021-12-28 01:48:00|91119.5|91027.2|91119.2|91025.2|91125.5|91027.2|91117.3|91020.2|18
1640656090000|2021-12-28 01:48:10|91125.2|91022.5|91121.4|91027.7|91125.2|91027.7|91119.3|91022.5|20
1640656100000|2021-12-28 01:48:20|91120.7|91027.8|91120.5|91026.1|91124.4|91027.8|91120.3|91025.6|23
1640656110000|2021-12-28 01:48:30|91122.3|91025.5|91117.6|91024.4|91123.8|91026.6|91117.6|91022.3|16
1640656120000|2021-12-28 01:48:40|91119.1|91024|91121.9|91021.2|91125|91024.6|91113.8|91021|15
1640656130000|2021-12-28 01:48:50|91120.9|91021|91120.3|91018.6|91120.9|91023.7|91115.5|91018.6|9
1640656140000|2021-12-28 01:49:00|91119.8|91019.1|91123.6|91019.6|91124.5|91020.5|91119.8|91019.1|13
1640656150000|2021-12-28 01:49:10|91123.3|91019.3|91124.9|91020.9|91124.9|91020.9|91121.2|91017.2|15
1640656160000|2021-12-28 01:49:20|91124.5|91020.5|91124.9|91020.9|91124.9|91020.9|91123.1|91019.1|12
1640656170000|2021-12-28 01:49:30|91125.1|91021.1|91114.4|91023.7|91125.1|91024.5|91113|91017.8|25
1640656180000|2021-12-28 01:49:40|91115|91023.3|91121.3|91019.9|91121.7|91024.7|91112.7|91019.9|14
1640656190000|2021-12-28 01:49:50|91121.6|91020.1|91117.6|91022.9|91121.6|91023|91112.5|91016.3|23
1640656200000|2021-12-28 01:50:00|91117.8|91023.1|91118.6|91023.5|91122.2|91026.2|91114.7|91022.5|16
1640656210000|2021-12-28 01:50:10|91119.1|91023.4|91116.9|91022.7|91119.2|91023.9|91115.4|91020.3|19
1640656220000|2021-12-28 01:50:20|91116.8|91022.6|91119|91022.7|91122.9|91023.3|91116|91020.7|13
1640656230000|2021-12-28 01:50:30|91115.9|91023.8|91118.3|91022.8|91121.9|91023.8|91115.9|91021.2|10
1640656240000|2021-12-28 01:50:40|91118.9|91022.7|91115.8|91018.2|91119.2|91022.7|91115.4|91018.2|16
1640656250000|2021-12-28 01:50:50|91115.6|91017.8|91118.2|91022.7|91121.5|91023.1|91113.5|91017.8|15
1640656260000|2021-12-28 01:51:00|91116.5|91023.3|91116.9|91023.2|91119.7|91023.5|91114.8|91020.9|20
1640656270000|2021-12-28 01:51:10|91116.6|91023.1|91114.8|91016.6|91120.1|91023.7|91114.8|91016.6|16
1640656280000|2021-12-28 01:51:20|91113.9|91020|91120.8|91017.9|91120.8|91020.7|91113.9|91017.9|9
1640656290000|2021-12-28 01:51:30|91118.9|91018.1|91110.7|91015.9|91120.3|91022.6|91110.7|91014.7|14
1640656300000|2021-12-28 01:51:40|91109.6|91019.6|91120.6|91021.1|91120.6|91022.6|91109.3|91018.3|22
1640656310000|2021-12-28 01:51:50|91120.7|91020.8|91134.8|91030.8|91135.9|91031.9|91116.9|91020.6|33
1640656320000|2021-12-28 01:52:00|91134.7|91030.7|91134|91030|91135.5|91033.5|91131|91028.8|13
1640656330000|2021-12-28 01:52:10|91136.6|91032.6|91132.5|91029.9|91136.6|91032.6|91130.9|91029.9|6
1640656340000|2021-12-28 01:52:20|91136.7|91032.7|91128.6|91029.7|91136.7|91032.7|91122.3|91026.2|15
1640656350000|2021-12-28 01:52:30|91121|91033.1|91125.5|91030.3|91130.7|91033.1|91121|91028.5|9
1640656360000|2021-12-28 01:52:40|91124.4|91030.5|91136.2|91032.2|91136.2|91032.6|91123|91030.4|26
1640656370000|2021-12-28 01:52:50|91135.3|91031.3|91134.6|91030.6|91136.9|91032.9|91133.3|91029.3|15
1640656380000|2021-12-28 01:53:00|91134.9|91030.9|91135.7|91031.7|91136.7|91032.7|91134.6|91030.6|10
1640656390000|2021-12-28 01:53:10|91135.8|91031.8|91131.4|91031.7|91135.9|91033|91128.4|91030.1|11
1640656400000|2021-12-28 01:53:20|91134.9|91032.2|91133.7|91036.1|91134.9|91036.1|91128|91032.2|19
1640656410000|2021-12-28 01:53:30|91133.3|91036.6|91136.7|91038.5|91138.8|91039.4|91128.9|91036.6|21
1640656420000|2021-12-28 01:53:40|91135.7|91038.9|91139.3|91035.3|91143.6|91039.6|91135.1|91035.3|26
1640656430000|2021-12-28 01:53:50|91139.6|91035.6|91138|91034|91139.7|91035.7|91138|91034|9
1640656440000|2021-12-28 01:54:00|91139.8|91035.8|91138.5|91034.5|91139.9|91035.9|91137.6|91033.6|16
1640656450000|2021-12-28 01:54:10|91138.3|91034.3|91133.4|91035|91139.6|91038.4|91128.9|91034.2|21
1640656460000|2021-12-28 01:54:20|91131.8|91035.8|91133.1|91037.3|91137.5|91040.6|91127.9|91035|30
1640656470000|2021-12-28 01:54:30|91133.7|91037.1|91137.8|91039.9|91138.2|91041.8|91132.1|91037|17
1640656480000|2021-12-28 01:54:40|91137.6|91037.8|91139.1|91037.4|91139.1|91039.9|91132.8|91035.5|21
1640656490000|2021-12-28 01:54:50|91139.3|91039.9|91138.3|91039.6|91139.3|91042|91132.9|91039.6|13
1640656500000|2021-12-28 01:55:00|91136.7|91040.4|91136.9|91037.9|91137.7|91041|91133.4|91037.4|16
1640656510000|2021-12-28 01:55:10|91138.5|91039.9|91144.9|91047.1|91152.4|91048.4|91138.5|91039.9|18
1640656520000|2021-12-28 01:55:20|91146.1|91047.4|91155.6|91051.6|91156.1|91052.1|91146.1|91044.3|9
1640656530000|2021-12-28 01:55:30|91156.3|91052.3|91150.9|91046.9|91156.3|91052.3|91145.3|91042.7|18
1640656540000|2021-12-28 01:55:40|91151.1|91047.1|91146.6|91055.6|91156.6|91055.8|91143.4|91046.3|34
1640656550000|2021-12-28 01:55:50|91146.1|91054.9|91147.3|91056|91150.6|91056.3|91146.1|91052.9|20
1640656560000|2021-12-28 01:56:00|91147.4|91056.1|91156.2|91054.5|91158.4|91056.8|91143.7|91049.4|18
1640656570000|2021-12-28 01:56:10|91156|91054.3|91154.5|91060.1|91160.3|91060.1|91145.9|91054.3|20
1640656580000|2021-12-28 01:56:20|91157.1|91059.4|91150.7|91059.6|91157.4|91059.9|91150.2|91057.4|23
1640656590000|2021-12-28 01:56:30|91150.6|91060|91148.7|91056.8|91158.1|91060|91148.7|91056.1|17
1640656600000|2021-12-28 01:56:40|91151.6|91054.8|91147.2|91057.6|91157.1|91057.6|91147|91054.8|12
1640656610000|2021-12-28 01:56:50|91147.6|91059.9|91151.3|91058.6|91151.3|91059.9|91146.5|91056.9|12
1640656620000|2021-12-28 01:57:00|91158.3|91057.9|91152.5|91058.3|91158.3|91058.7|91151.4|91053|16
1640656630000|2021-12-28 01:57:10|91155.9|91057.6|91147.3|91055.9|91155.9|91059.4|91145.6|91055.5|11
1640656640000|2021-12-28 01:57:20|91148.3|91058.3|91148.4|91057.1|91150.5|91058.5|91148.3|91056.6|9
1640656650000|2021-12-28 01:57:30|91148.5|91057.2|91155.4|91051.4|91155.4|91058.6|91147.8|91051.4|10
1640656660000|2021-12-28 01:57:40|91156.6|91052.6|91150|91056.2|91156.6|91059.7|91150|91050.8|20
1640656670000|2021-12-28 01:57:50|91150.2|91050.6|91151.8|91052.4|91154.3|91057.4|91149.1|91050.6|22
1640656680000|2021-12-28 01:58:00|91150.3|91053.2|91151.5|91049.2|91155.8|91058.2|91150.2|91049.2|19
1640656690000|2021-12-28 01:58:10|91145.4|91053.2|91147.7|91058|91150.3|91059.7|91145.4|91053.2|13
1640656700000|2021-12-28 01:58:20|91145.5|91057.5|91146.2|91042.2|91148.9|91057.5|91133.6|91040.4|22
1640656710000|2021-12-28 01:58:30|91144.8|91041.9|91141.6|91046.8|91149.1|91052.6|91140.7|91041.9|22
1640656720000|2021-12-28 01:58:40|91144|91047.1|91142.1|91045.2|91147|91050.2|91139.6|91044.3|15
1640656730000|2021-12-28 01:58:50|91141.3|91046.5|91147.1|91050.6|91152.4|91054|91141.3|91046.3|19
1640656740000|2021-12-28 01:59:00|91145.1|91052.8|91153.8|91049.8|91154.9|91056.6|91144.8|91044.4|18
1640656750000|2021-12-28 01:59:10|91153.9|91050|91150.8|91053.7|91155.6|91053.7|91150.8|91048.9|23
1640656760000|2021-12-28 01:59:20|91151|91052.9|91149.7|91051.3|91151.5|91054|91146.4|91047|14
1640656770000|2021-12-28 01:59:30|91150.6|91051|91153.6|91056.3|91153.6|91058.2|91148.8|91049|13
1640656780000|2021-12-28 01:59:40|91152.9|91056.1|91147|91057.4|91152.9|91059.6|91143.2|91054|22
1640656790000|2021-12-28 01:59:50|91151.3|91056.1|91149.8|91059.3|91151.6|91062.6|91146.1|91054.5|27
1640656800000|2021-12-28 02:00:00|91149.2|91059.6|91150|91055.4|91156.4|91061.4|91148.2|91051.8|33
1640656810000|2021-12-28 02:00:10|91151.6|91055.2|91148.1|91055.4|91154.6|91057.8|91147.1|91049.1|24
1640656820000|2021-12-28 02:00:20|91146.8|91056.1|91147.9|91055.3|91150.3|91057.7|91146.4|91054.7|12
1640656830000|2021-12-28 02:00:30|91158.3|91055.7|91151.7|91050.7|91158.3|91055.7|91148.4|91045.9|18
1640656840000|2021-12-28 02:00:40|91151.8|91050.1|91151.8|91054.3|91157.2|91055.8|91149.5|91050.1|10
1640656850000|2021-12-28 02:00:50|91147.4|91055.1|91150|91054.4|91150.9|91055.1|91146.6|91053.5|13
1640656860000|2021-12-28 02:01:00|91149.4|91054.6|91148.4|91056.1|91149.4|91056.4|91147.1|91054.3|14
1640656870000|2021-12-28 02:01:10|91148.5|91058.4|91150.4|91054.1|91152.9|91058.4|91148.5|91053.9|16
1640656880000|2021-12-28 02:01:20|91148.5|91057.1|91148.9|91056.3|91149.4|91057.6|91144.7|91055.5|15
1640656890000|2021-12-28 02:01:30|91149.6|91056.4|91151.7|91053.2|91151.7|91059.4|91147.3|91053.2|13
1640656900000|2021-12-28 02:01:40|91151.5|91053.8|91147.7|91054.6|91153.2|91054.8|91146.3|91053.4|8
1640656910000|2021-12-28 02:01:50|91147.9|91054.2|91148.5|91055.1|91150.4|91056.5|91146.3|91053.6|15
1640656920000|2021-12-28 02:02:00|91147.2|91055.3|91169.5|91065.5|91169.5|91065.5|91147.2|91055.3|27
1640656930000|2021-12-28 02:02:10|91157.7|91066.7|91164.7|91060.7|91168.5|91066.7|91157.7|91059.6|18
1640656940000|2021-12-28 02:02:20|91166.7|91062.7|91165.3|91061.3|91167.2|91063.2|91165.1|91061.1|13
1640656950000|2021-12-28 02:02:30|91166.7|91062.7|91155.9|91061.6|91168.3|91064.3|91154.9|91060.6|17
1640656960000|2021-12-28 02:02:40|91155.5|91061.3|91156.9|91062.8|91159.5|91063|91155.5|91060.9|7
1640656970000|2021-12-28 02:02:50|91156.4|91062.5|91155.7|91063|91156.4|91066.3|91152.6|91062.5|10
1640656980000|2021-12-28 02:03:00|91155.1|91063.2|91156.1|91060.8|91157.3|91064.4|91154.1|91060|23
1640656990000|2021-12-28 02:03:10|91157.8|91060.4|91156.2|91060.5|91157.8|91062.2|91153.3|91059.5|10
1640657000000|2021-12-28 02:03:20|91156.5|91059.9|91152.4|91061.1|91157.9|91061.7|91152.4|91059.7|20
1640657010000|2021-12-28 02:03:30|91152.1|91061|91156.7|91059|91156.7|91062.5|91151.4|91059|13
1640657020000|2021-12-28 02:03:40|91157.6|91058.7|91156.7|91060.5|91157.6|91062|91152.3|91058.7|13
1640657030000|2021-12-28 02:03:50|91155.6|91060.7|91154|91059.7|91155.6|91062.6|91151.7|91058.9|19
1640657040000|2021-12-28 02:04:00|91153.6|91059.8|91153|91058.9|91155.4|91062.2|91148.7|91058.9|19
1640657050000|2021-12-28 02:04:10|91154.9|91058.1|91151.7|91059.2|91155.5|91059.5|91149.8|91058|11
1640657060000|2021-12-28 02:04:20|91152.2|91059|91151.4|91059.7|91152.8|91060.4|91149|91058.8|20
1640657070000|2021-12-28 02:04:30|91152|91059.3|91153.8|91065|91156.2|91065.3|91150.9|91058.2|14
1640657080000|2021-12-28 02:04:40|91155.6|91064|91153.6|91063.3|91156.6|91066|91150|91062.8|21
1640657090000|2021-12-28 02:04:50|91154.2|91063.1|91157.6|91057.9|91159.2|91064.3|91152.8|91057.9|10
1640657100000|2021-12-28 02:05:00|91152.4|91060.3|91151.1|91059.1|91155.6|91063.7|91149.9|91059.1|24
1640657110000|2021-12-28 02:05:10|91149.3|91059.3|91151|91058.6|91152.2|91059.3|91149.3|91058|13
1640657120000|2021-12-28 02:05:20|91152.4|91058.1|91152.9|91058.6|91153.4|91060.4|91149.6|91057.2|8
1640657130000|2021-12-28 02:05:30|91154|91058.1|91151.9|91061.6|91154.7|91061.7|91150.8|91057.4|11
1640657140000|2021-12-28 02:05:40|91156.8|91056.9|91156.9|91061.6|91158.1|91065|91152.1|91056.9|26
1640657150000|2021-12-28 02:05:50|91158.3|91062|91155.1|91061.4|91158.4|91063.5|91152.5|91061.4|20
1640657160000|2021-12-28 02:06:00|91154.5|91061.5|91157.2|91065.1|91158.1|91065.8|91152.3|91061.5|22
1640657170000|2021-12-28 02:06:10|91156.8|91065.4|91169.5|91065.5|91169.8|91065.8|91156.4|91063|20
1640657180000|2021-12-28 02:06:20|91170.2|91066.2|91166|91064.1|91170.9|91066.9|91162.3|91063.1|8
1640657190000|2021-12-28 02:06:30|91167.7|91063.7|91167.4|91063.4|91169.1|91065.1|91165.6|91061.6|18
1640657200000|2021-12-28 02:06:40|91167.5|91063.5|91160.6|91065.5|91168|91066.3|91156.3|91063.5|15
1640657210000|2021-12-28 02:06:50|91160.3|91067.2|91157.8|91065.4|91160.3|91067.2|91154.5|91064.8|23
1640657220000|2021-12-28 02:07:00|91155.8|91065.8|91155.3|91064.8|91159.1|91066|91155.3|91063.7|19
1640657230000|2021-12-28 02:07:10|91154.9|91064.2|91155.8|91066.2|91159.9|91066.2|91154.5|91063.8|15
1640657240000|2021-12-28 02:07:20|91156.1|91065.9|91157.9|91065.7|91158.7|91066.4|91154.8|91064.3|10
1640657250000|2021-12-28 02:07:30|91160.2|91064.3|91157|91062.9|91160.3|91065|91154.1|91062.9|11
1640657260000|2021-12-28 02:07:40|91156.7|91062.5|91155|91066.3|91159|91066.3|91155|91062.2|15
1640657270000|2021-12-28 02:07:50|91158.1|91064.7|91157|91064.2|91159.5|91065.4|91155.2|91063.1|10
1640657280000|2021-12-28 02:08:00|91155.9|91064.7|91157.5|91065|91157.5|91066.4|91155.7|91064.1|15
1640657290000|2021-12-28 02:08:10|91156.5|91065.4|91157.9|91065.2|91158.5|91066.3|91154.8|91063.9|17
1640657300000|2021-12-28 02:08:20|91162|91062.6|91158|91064.4|91165.3|91065.2|91155.8|91062.6|5
1640657310000|2021-12-28 02:08:30|91154.4|91064.7|91159.3|91063.8|91159.3|91064.7|91154.4|91060.6|8
1640657320000|2021-12-28 02:08:40|91157.4|91064.8|91156.9|91064.2|91157.8|91066.6|91154.6|91064.2|10
1640657330000|2021-12-28 02:08:50|91156.6|91064.4|91158|91065.2|91158|91067.3|91155.1|91064.4|9
1640657340000|2021-12-28 02:09:00|91158.2|91064.7|91163.7|91059.7|91165.7|91065.3|91157.2|91058.6|25
1640657350000|2021-12-28 02:09:10|91163.5|91059.5|91164.4|91060.4|91165.8|91061.8|91162.3|91058.3|8
1640657360000|2021-12-28 02:09:20|91163.7|91059.7|91162.3|91058.3|91165.2|91061.2|91162|91058.3|12
1640657370000|2021-12-28 02:09:30|91159.3|91057.5|91151.1|91061.3|91159.3|91063.5|91148.2|91057.5|10
1640657380000|2021-12-28 02:09:40|91154.3|91060|91155.3|91062.1|91156.5|91062.3|91154.2|91060|11
1640657390000|2021-12-28 02:09:50|91152.4|91060.4|91147.7|91059|91154.4|91062.3|91147|91057.3|17
1640657400000|2021-12-28 02:10:00|91146.8|91058.3|91151.1|91057.2|91151.1|91059.5|91145.3|91056.7|25
1640657410000|2021-12-28 02:10:10|91153.8|91056.7|91154.3|91056.9|91154.3|91058.8|91152.1|91056.7|4
1640657420000|2021-12-28 02:10:20|91152.7|91057.2|91153|91056.3|91159.1|91057.2|91150.3|91053.6|14
1640657430000|2021-12-28 02:10:30|91155.9|91056.6|91157|91053|91158.2|91056.6|91154.6|91052.7|14
1640657440000|2021-12-28 02:10:40|91158.9|91054.9|91153.4|91053.9|91159.3|91055.3|91153.4|91053.7|8
1640657450000|2021-12-28 02:10:50|91158.3|91054.3|91142.2|91053.7|91158.5|91057.5|91141.9|91053.4|19
1640657460000|2021-12-28 02:11:00|91141.5|91053.5|91147.5|91053.4|91147.5|91054.7|91140.2|91052.9|14
1640657470000|2021-12-28 02:11:10|91150.5|91052.8|91146.3|91052.5|91150.5|91055.3|91140.7|91050.9|19
1640657480000|2021-12-28 02:11:20|91143.8|91053.4|91149.2|91055.1|91149.2|91056.8|91142.2|91053.4|23
1640657490000|2021-12-28 02:11:30|91145|91055.5|91144.9|91052.8|91149.8|91056.9|91144.9|91052.8|13
1640657500000|2021-12-28 02:11:40|91146.8|91052.7|91147.7|91053|91147.7|91053.8|91143.8|91052.4|12
1640657510000|2021-12-28 02:11:50|91149|91053.2|91146.6|91053.9|91149|91056|91142.9|91053.2|17
1640657520000|2021-12-28 02:12:00|91145.5|91054.1|91149.3|91055.4|91151.4|91056.6|91143.6|91054.1|18
1640657530000|2021-12-28 02:12:10|91149.7|91055.2|91147.9|91054.9|91153.1|91056.5|91147.9|91052.1|16
1640657540000|2021-12-28 02:12:20|91148.5|91054.8|91147.4|91053.2|91150.3|91056.5|91144.6|91053|9
1640657550000|2021-12-28 02:12:30|91148.8|91053|91151.2|91056.5|91151.2|91057.1|91147.5|91053|12
1640657560000|2021-12-28 02:12:40|91151.5|91056.4|91149.7|91057.1|91154.1|91058.1|91146.2|91056.4|14
1640657570000|2021-12-28 02:12:50|91147.5|91055.7|91147.8|91058.1|91151.4|91058.1|91146.9|91055.4|12
1640657580000|2021-12-28 02:13:00|91145.9|91057.4|91151.1|91054.1|91151.1|91057.5|91145.9|91054.1|8
1640657590000|2021-12-28 02:13:10|91150.5|91054.7|91152|91055.9|91152.2|91056.6|91149.8|91054.7|9
1640657600000|2021-12-28 02:13:20|91151.7|91056.4|91150.5|91056.2|91152.2|91057.4|91148.3|91055.5|9
1640657610000|2021-12-28 02:13:30|91151.6|91055.6|91148.6|91057|91151.6|91057.3|91147.8|91055.6|9
1640657620000|2021-12-28 02:13:40|91147.2|91057.1|91147.6|91057.6|91150|91058|91146.1|91055.1|9
1640657630000|2021-12-28 02:13:50|91150|91057.1|91150.4|91057.7|91152.9|91058.3|91146.7|91055.8|12
1640657640000|2021-12-28 02:14:00|91149.5|91057.6|91148.8|91054.2|91151.6|91057.8|91147.1|91054.2|19
1640657650000|2021-12-28 02:14:10|91149.4|91053.6|91148.8|91054.9|91149.4|91056.3|91145.4|91053.6|11
1640657660000|2021-12-28 02:14:20|91147.5|91055.5|91147.7|91054.5|91147.7|91056.3|91145.3|91054.5|9
1640657670000|2021-12-28 02:14:30|91146.1|91054.7|91145.1|91057.6|91149|91058|91144.9|91054.6|14
1640657680000|2021-12-28 02:14:40|91144.7|91057.2|91148.6|91052.7|91149|91057.2|91143.7|91052.7|12
1640657690000|2021-12-28 02:14:50|91149.1|91051.8|91147.6|91050.3|91149.1|91054.8|91146.8|91050.3|7
1640657700000|2021-12-28 02:15:00|91145.4|91052.1|91153|91049|91154.5|91052.1|91143.6|91048.3|28
1640657710000|2021-12-28 02:15:10|91154.8|91050.8|91154.5|91050.5|91156.8|91052.8|91152.9|91050.2|16
1640657720000|2021-12-28 02:15:20|91155.4|91051.4|91154.2|91050.2|91155.4|91051.4|91154.2|91050.2|11
1640657730000|2021-12-28 02:15:30|91152.6|91048.6|91146.4|91053.1|91154.4|91054.7|91141.6|91048.6|12
1640657740000|2021-12-28 02:15:40|91146.6|91054.1|91146.5|91053.9|91147.5|91055.9|91142.7|91052.5|14
1640657750000|2021-12-28 02:15:50|91143|91052.1|91144.4|91049|91150.8|91052.2|91143|91045.2|13
1640657760000|2021-12-28 02:16:00|91144.3|91048.9|91143.8|91051.3|91147.2|91051.3|91142.6|91045.9|17
1640657770000|2021-12-28 02:16:10|91145.2|91051.1|91145.9|91049.5|91146.3|91052|91143.5|91049.5|9
1640657780000|2021-12-28 02:16:20|91143.9|91049.6|91149.7|91048.1|91149.7|91054.3|91143.5|91048.1|11
1640657790000|2021-12-28 02:16:30|91151.3|91047.3|91148.8|91050.5|91151.3|91054.5|91144|91047.3|10
1640657800000|2021-12-28 02:16:40|91144.3|91050.2|91146.3|91049.8|91150|91052.2|91143.1|91048.5|25
1640657810000|2021-12-28 02:16:50|91146.4|91050.9|91148.5|91049.6|91148.5|91052.4|91143.7|91049.6|8
1640657820000|2021-12-28 02:17:00|91147.6|91050.6|91144.8|91051.2|91147.6|91051.2|91144|91048.6|18
1640657830000|2021-12-28 02:17:10|91145.2|91052.1|91147.1|91051.5|91148|91052.6|91143.9|91050.1|11
1640657840000|2021-12-28 02:17:20|91140.6|91052.2|91146.8|91050.2|91147.7|91053.9|91140.6|91043.7|11
1640657850000|2021-12-28 02:17:30|91150.7|91050.5|91145.9|91048.2|91150.7|91051.7|91144.3|91047.5|14
1640657860000|2021-12-28 02:17:40|91143.7|91048.8|91149|91048.8|91149|91051|91142.9|91048.3|13
1640657870000|2021-12-28 02:17:50|91145|91050.7|91146.4|91048.7|91148.3|91050.7|91144.1|91048.1|9
1640657880000|2021-12-28 02:18:00|91145|91049.5|91143.5|91051.9|91145.2|91052.1|91142.8|91049.4|15
1640657890000|2021-12-28 02:18:10|91143.4|91051.8|91144.5|91050.6|91147.5|91052.5|91143.4|91047.4|16
1640657900000|2021-12-28 02:18:20|91141.1|91050.1|91144.7|91049.4|91145.9|91054.5|91141.1|91049.4|18
1640657910000|2021-12-28 02:18:30|91150|91048.6|91146.2|91050.5|91150.5|91055.6|91145|91048.5|19
1640657920000|2021-12-28 02:18:40|91146.3|91051.1|91147.4|91050.9|91148.7|91053.3|91145.7|91050.7|15
1640657930000|2021-12-28 02:18:50|91147.7|91050.6|91148.2|91049.9|91149.6|91051.9|91145.6|91049.9|11
1640657940000|2021-12-28 02:19:00|91148.1|91050.3|91147.7|91051.8|91148.1|91053.2|91143.6|91050.2|19
1640657950000|2021-12-28 02:19:10|91150.1|91050.6|91144.8|91052.2|91151|91053.5|91144.8|91047|18
1640657960000|2021-12-28 02:19:20|91144.1|91052.1|91143.4|91052.8|91148.7|91053.2|91143.2|91048.2|24
1640657970000|2021-12-28 02:19:30|91143.2|91054.4|91148.2|91054|91149.6|91054.4|91141.1|91045.6|17
1640657980000|2021-12-28 02:19:40|91148.5|91053.4|91148.3|91053.8|91153.1|91054.5|91148.3|91049.1|15
1640657990000|2021-12-28 02:19:50|91148.1|91053.7|91150.9|91052.6|91151.7|91054.7|91147.1|91050.3|13
1640658000000|2021-12-28 02:20:00|91150.7|91052.4|91167.5|91063.5|91167.5|91063.5|91149.6|91052.4|31
1640658010000|2021-12-28 02:20:10|91166.3|91062.3|91164|91060|91166.3|91062.3|91161|91057|21
1640658020000|2021-12-28 02:20:20|91164.2|91060.2|91164|91060|91164.2|91060.2|91161.1|91057.1|16
1640658030000|2021-12-28 02:20:30|91164.1|91060.1|91162.1|91063.2|91164.3|91063.6|91154.4|91054.6|16
1640658040000|2021-12-28 02:20:40|91158.9|91062.6|91155.3|91051.3|91167.4|91063.4|91153.8|91049.8|23
1640658050000|2021-12-28 02:20:50|91157|91061.5|91158.4|91062|91161.7|91062.8|91157|91057.4|9
1640658060000|2021-12-28 02:21:00|91157.7|91062.2|91159|91059.2|91159|91062.9|91156.7|91059.2|12
1640658070000|2021-12-28 02:21:10|91160.3|91058|91161|91057|91161.1|91061.1|91157|91056|9
1640658080000|2021-12-28 02:21:20|91160.8|91056.8|91161.2|91058|91161.2|91063.1|91157.2|91056.8|17
1640658090000|2021-12-28 02:21:30|91160.4|91059.5|91161.4|91057.4|91161.4|91060.8|91159|91057|10
1640658100000|2021-12-28 02:21:40|91160.1|91059.5|91159.1|91060.7|91161.3|91065.1|91155.8|91057.3|14
1640658110000|2021-12-28 02:21:50|91158.4|91061.9|91159.5|91060.8|91161.1|91063|91155.4|91057.8|15
1640658120000|2021-12-28 02:22:00|91160.2|91060.6|91159.5|91059.1|91160.2|91063.2|91155.9|91058.8|14
1640658130000|2021-12-28 02:22:10|91159.8|91060|91160.6|91056.6|91160.7|91060.9|91158.2|91056.6|8
1640658140000|2021-12-28 02:22:20|91161.2|91057.2|91160.6|91059.6|91161.2|91062.8|91157.8|91057.2|11
1640658150000|2021-12-28 02:22:30|91159.4|91060.5|91157|91060.4|91161.9|91064.9|91157|91057.9|17
1640658160000|2021-12-28 02:22:40|91161.7|91060.2|91159.7|91059.9|91161.7|91063.5|91155.1|91058.1|8
1640658170000|2021-12-28 02:22:50|91158.7|91061.2|91162|91058|91162|91062.6|91157.4|91058|7
1640658180000|2021-12-28 02:23:00|91159.9|91058.4|91159|91055|91160.7|91060.4|91157.7|91055|10
1640658190000|2021-12-28 02:23:10|91159.3|91059.5|91155.7|91058.8|91159.3|91062.8|91153.1|91058.7|37
1640658200000|2021-12-28 02:23:20|91155.6|91060.8|91159.2|91055.3|91159.2|91061.8|91154.6|91055.3|11
1640658210000|2021-12-28 02:23:30|91158.9|91056.8|91159.1|91061.1|91159.4|91063.5|91153.7|91055.9|22
1640658220000|2021-12-28 02:23:40|91157.1|91063.3|91160.7|91058.4|91160.7|91064.5|91155.6|91058.4|17
1640658230000|2021-12-28 02:23:50|91157.9|91061.7|91158.2|91059.1|91158.2|91064.5|91154.5|91059.1|17
1640658240000|2021-12-28 02:24:00|91158.7|91058.2|91160.1|91059.6|91160.1|91064.4|91155.2|91058.2|23
1640658250000|2021-12-28 02:24:10|91158.9|91060.7|91160.1|91059.3|91161.1|91063.7|91156.4|91059.3|25
1640658260000|2021-12-28 02:24:20|91159.2|91060.5|91158.9|91061.6|91159.2|91064.3|91156.5|91060.3|19
1640658270000|2021-12-28 02:24:30|91158.8|91061.4|91162.6|91058.6|91162.6|91065.4|91156.4|91058.6|16
1640658280000|2021-12-28 02:24:40|91158.9|91063.9|91160.2|91061.3|91160.2|91066.5|91157|91061.3|21
1640658290000|2021-12-28 02:24:50|91162.1|91059.3|91160.7|91060.6|91162.3|91064.1|91158.1|91058.5|13
1640658300000|2021-12-28 02:25:00|91160.6|91061|91158.8|91059.6|91160.8|91063.6|91156.5|91056.8|13
1640658310000|2021-12-28 02:25:10|91157.9|91062.3|91161|91057|91161|91062.3|91157.4|91056.5|9
1640658320000|2021-12-28 02:25:20|91160.6|91057.1|91160.8|91059.7|91161.4|91063.7|91155.7|91056.2|16
1640658330000|2021-12-28 02:25:30|91159.7|91061.9|91157.7|91059.6|91161.1|91065.4|91156.8|91059.6|22
1640658340000|2021-12-28 02:25:40|91156.9|91060.8|91159.8|91057.9|91159.8|91061.7|91156.5|91057.9|26
1640658350000|2021-12-28 02:25:50|91156.3|91057.8|91158.6|91058.2|91159.4|91060.1|91156|91057.8|8
1640658360000|2021-12-28 02:26:00|91158|91058.3|91157.4|91062.2|91160.8|91062.2|91157|91056.7|14
1640658370000|2021-12-28 02:26:10|91157.7|91062.4|91162.2|91060.3|91162.2|91064.4|91156|91059.8|24
1640658380000|2021-12-28 02:26:20|91154.5|91067.1|91160.5|91069.1|91162.8|91069.6|91154.2|91063.9|16
1640658390000|2021-12-28 02:26:30|91161.4|91067.9|91163.2|91068.3|91168.2|91074.1|91156.7|91067.1|17
1640658400000|2021-12-28 02:26:40|91163.1|91069.7|91165.1|91061.1|91165.6|91070.3|91160.8|91060.8|14
1640658410000|2021-12-28 02:26:50|91166.7|91063|91163.4|91067.1|91166.7|91067.7|91160.7|91063|15
1640658420000|2021-12-28 02:27:00|91163.7|91066.8|91166.5|91064.9|91166.5|91068|91162.3|91064.9|11
1640658430000|2021-12-28 02:27:10|91166.2|91064.2|91164.4|91060.4|91167.5|91066.3|91163.4|91059.4|5
1640658440000|2021-12-28 02:27:20|91162.1|91064.4|91165.2|91065.7|91165.2|91066.4|91162|91064.4|5
1640658450000|2021-12-28 02:27:30|91164.4|91068.7|91165.7|91061.7|91165.7|91068.8|91162.9|91059.9|9
1640658460000|2021-12-28 02:27:40|91166|91063.8|91167.8|91063.8|91167.8|91063.8|91166|91062.6|8
1640658470000|2021-12-28 02:27:50|91167.1|91063.1|91167.2|91063.2|91167.2|91063.2|91167.1|91063.1|2
1640658480000|2021-12-28 02:28:00|91169.8|91065.8|91164.2|91060.2|91169.8|91065.8|91163.2|91059.2|4
1640658490000|2021-12-28 02:28:10|91165.4|91061.4|91167.3|91065.9|91167.3|91070.8|91160.2|91061.4|12
1640658500000|2021-12-28 02:28:20|91165.4|91067.2|91166|91062|91166|91069.2|91163.7|91061.5|5
1640658510000|2021-12-28 02:28:30|91166.1|91062.6|91166.5|91062.5|91166.9|91063.5|91165.7|91061.7|7
1640658520000|2021-12-28 02:28:40|91166.7|91062.7|91165.8|91061.8|91167.8|91068.7|91160.9|91060.6|7
1640658530000|2021-12-28 02:28:50|91165.6|91061.6|91163.6|91066.6|91166|91066.7|91161.5|91061.5|9
1640658540000|2021-12-28 02:29:00|91163.7|91066.7|91165|91067.4|91165|91069.7|91161.6|91066.5|16
1640658550000|2021-12-28 02:29:10|91164.2|91068|91166.6|91062.6|91166.6|91068.5|91164.2|91060.4|14
1640658560000|2021-12-28 02:29:20|91166.5|91062.5|91164|91063|91166.5|91070.1|91158|91061.2|13
1640658570000|2021-12-28 02:29:30|91161.7|91062.6|91165|91065.7|91165|91067.7|91161.1|91062.6|12
1640658580000|2021-12-28 02:29:40|91165.5|91065.2|91164.1|91063.9|91166.6|91068.9|91161.5|91063.9|12
1640658590000|2021-12-28 02:29:50|91164.3|91064.9|91163.1|91067.3|91164.3|91068.3|91161.7|91064.9|17
1640658600000|2021-12-28 02:30:00|91164.1|91065.8|91163.5|91064.6|91165.2|91070.2|91161.1|91061.5|12
1640658610000|2021-12-28 02:30:10|91165.5|91064.8|91163|91067.6|91165.7|91071.5|91158|91064.8|19
1640658620000|2021-12-28 02:30:20|91162.3|91068.5|91166.2|91062.2|91166.2|91068.9|91161.9|91058.9|9
1640658630000|2021-12-28 02:30:30|91161.2|91064.7|91165.6|91065.7|91165.6|91068.2|91160.8|91064.5|18
1640658640000|2021-12-28 02:30:40|91164.5|91066.7|91164.1|91067.4|91164.5|91068.6|91161.7|91066.7|15
1640658650000|2021-12-28 02:30:50|91163.9|91067.3|91164.9|91064.8|91165.3|91069.6|91163.6|91062.5|8
1640658660000|2021-12-28 02:31:00|91162.3|91066.7|91164.9|91067.7|91164.9|91071.4|91158.6|91066.6|26
1640658670000|2021-12-28 02:31:10|91165.9|91066.9|91165.2|91061.2|91165.9|91070.3|91159.4|91060.7|17
1640658680000|2021-12-28 02:31:20|91160|91064.9|91162.9|91064.9|91163.1|91070.7|91156.3|91064.9|18
1640658690000|2021-12-28 02:31:30|91162.6|91064.8|91162.3|91061|91162.6|91067.6|91158.4|91061|12
1640658700000|2021-12-28 02:31:40|91163.3|91060.9|91159.6|91064.4|91163.3|91064.5|91159.6|91060.8|4
1640658710000|2021-12-28 02:31:50|91159.5|91065.5|91162|91063.3|91162|91066|91157.1|91063.3|9
1640658720000|2021-12-28 02:32:00|91160.4|91064|91156.2|91062.2|91162.7|91064.9|91154.9|91061|14
1640658730000|2021-12-28 02:32:10|91154.2|91063|91156|91062.1|91159.8|91063.9|91153.2|91058.1|15
1640658740000|2021-12-28 02:32:20|91157.9|91060.4|91158.6|91059.6|91159.1|91061.8|91155.7|91058.5|11
1640658750000|2021-12-28 02:32:30|91158.7|91059.9|91155.7|91057.5|91158.8|91061|91155.7|91056.9|12
1640658760000|2021-12-28 02:32:40|91156.6|91056.7|91161.2|91057.2|91161.4|91058.7|91155.2|91056.7|5
1640658770000|2021-12-28 02:32:50|91160|91058.2|91155.2|91058|91160|91060.7|91153.4|91054|15
1640658780000|2021-12-28 02:33:00|91152.2|91059.5|91157.5|91055.5|91157.5|91060.6|91151.3|91055.5|11
1640658790000|2021-12-28 02:33:10|91156.7|91056.4|91155.2|91058.3|91156.7|91058.7|91153.5|91056.4|6
1640658800000|2021-12-28 02:33:20|91154.8|91058|91154.2|91057.9|91158.2|91058|91152.3|91053.3|14
1640658810000|2021-12-28 02:33:30|91156.7|91052.7|91158.7|91054.7|91160.9|91056.9|91156.7|91052.7|16
1640658820000|2021-12-28 02:33:40|91158.4|91055.1|91155.5|91061.2|91161.8|91063|91152.6|91055.1|12
1640658830000|2021-12-28 02:33:50|91154|91052.7|91153.6|91059|91157.1|91059|91153.6|91052.7|7
1640658840000|2021-12-28 02:34:00|91153.5|91058.8|91155|91059.9|91157.5|91060.1|91152.6|91057.2|10
1640658850000|2021-12-28 02:34:10|91154.2|91060.9|91156.9|91059.4|91158.6|91060.9|91154.2|91057.8|7
1640658860000|2021-12-28 02:34:20|91153.9|91052.7|91153.9|91058.5|91157.4|91058.5|91153.3|91052.7|13
1640658870000|2021-12-28 02:34:30|91154.5|91058.1|91151.7|91058.8|91158.5|91060.5|91151.7|91057.6|13
1640658880000|2021-12-28 02:34:40|91151.2|91059.1|91152.8|91058.8|91154.7|91059.7|91150.6|91057.2|15
1640658890000|2021-12-28 02:34:50|91152.6|91058.7|91155.5|91051.8|91155.5|91058.7|91151.6|91051.8|10
1640658900000|2021-12-28 02:35:00|91152.8|91054.6|91155.4|91056.3|91156.6|91056.3|91152.1|91054.1|7
1640658910000|2021-12-28 02:35:10|91153.5|91050.7|91151.9|91057.1|91153.6|91057.4|91150.3|91050.7|22
1640658920000|2021-12-28 02:35:20|91152.5|91055.9|91150.6|91057.6|91154.4|91058.3|91150.6|91055.5|11
1640658930000|2021-12-28 02:35:30|91149.4|91057.7|91147.6|91057.4|91151.5|91057.8|91147.6|91053.2|21
1640658940000|2021-12-28 02:35:40|91150|91057.3|91153.6|91054.7|91153.6|91057.4|91149.6|91054.7|6
1640658950000|2021-12-28 02:35:50|91152.1|91048.9|91149.7|91055.6|91153.9|91055.7|91149.7|91048.9|12
1640658960000|2021-12-28 02:36:00|91149.6|91055.5|91153.5|91053|91153.7|91055.5|91149.4|91053|8
1640658970000|2021-12-28 02:36:10|91151.9|91048.6|91153.5|91051.7|91153.5|91052.2|91151.1|91048.6|4
1640658980000|2021-12-28 02:36:20|91151|91053.9|91150.3|91056.3|91151.8|91056.6|91149.5|91053.9|12
1640658990000|2021-12-28 02:36:30|91150.1|91056.2|91149.2|91055.7|91154.8|91056.2|91149|91053.2|11
1640659000000|2021-12-28 02:36:40|91149.8|91050.3|91151.5|91051.5|91152.2|91054.3|91149|91050.3|14
1640659010000|2021-12-28 02:36:50|91152|91051.2|91148|91053.6|91152.9|91053.6|91147.3|91049.5|20
1640659020000|2021-12-28 02:37:00|91150.5|91052.1|91149.3|91053|91151.8|91054.9|91147.6|91051.2|15
1640659030000|2021-12-28 02:37:10|91150.5|91052.2|91151.9|91050.8|91152.3|91052.5|91149.5|91046.9|10
1640659040000|2021-12-28 02:37:20|91152.3|91051.9|91152.3|91051.6|91154.1|91051.9|91152.3|91050.1|4
1640659050000|2021-12-28 02:37:30|91151.8|91051.8|91147.3|91053.1|91151.8|91055.3|91146.8|91051.8|16
1640659060000|2021-12-28 02:37:40|91148.9|91052.3|91146.6|91048.5|91149.5|91054|91145.3|91045.2|15
1640659070000|2021-12-28 02:37:50|91148|91047.8|91150.7|91049.2|91151.7|91049.2|91148|91046.9|9
1640659080000|2021-12-28 02:38:00|91150.8|91048.4|91150.3|91047.4|91152.2|91050.7|91147.3|91047.1|10
1640659090000|2021-12-28 02:38:10|91149.1|91049.3|91145.8|91048|91152.1|91051.1|91142.3|91046.1|17
1640659100000|2021-12-28 02:38:20|91139.9|91053.3|91143.2|91051.7|91152.2|91053.6|91139.9|91047.7|11
1640659110000|2021-12-28 02:38:30|91142.1|91051.5|91146.7|91046.4|91146.7|91052.2|91142.1|91046.4|12
1640659120000|2021-12-28 02:38:40|91147.7|91047|91148.3|91044.3|91149.6|91047.8|91147.6|91043.6|5
1640659130000|2021-12-28 02:38:50|91144.2|91046.9|91148|91047.6|91148.7|91048.6|91143.6|91046.7|15
1640659140000|2021-12-28 02:39:00|91147.8|91046.8|91146.9|91045.2|91150|91047.7|91146.9|91043.6|10
1640659150000|2021-12-28 02:39:10|91149.4|91045.4|91150|91046|91150|91046.3|91148.8|91045.4|5
1640659160000|2021-12-28 02:39:20|91149.2|91046.3|91148.1|91044.1|91152.7|91048.7|91145.9|91041.9|5
1640659170000|2021-12-28 02:39:30|91147.7|91043.7|91145.4|91050.1|91151|91050.1|91145.4|91043.7|5
1640659180000|2021-12-28 02:39:40|91145.3|91050|91147.2|91048.5|91147.5|91051.5|91144.3|91044.2|20
1640659190000|2021-12-28 02:39:50|91146.7|91046.6|91146.2|91048.4|91149.3|91049.8|91145.1|91045.8|9
1640659200000|2021-12-28 02:40:00|91145.2|91049.6|91141.9|91049.7|91147.8|91054|91141.9|91041.2|26
1640659210000|2021-12-28 02:40:10|91142.7|91047.7|91145.6|91046.9|91146.7|91056.2|91141.5|91046.3|27
1640659220000|2021-12-28 02:40:20|91145.9|91046.4|91140.6|91041.6|91146|91048.6|91139.5|91039.1|20
1640659230000|2021-12-28 02:40:30|91140.3|91041.7|91144.1|91041.9|91144.1|91043.7|91140.3|91041.7|7
1640659240000|2021-12-28 02:40:40|91142.8|91043.1|91141.2|91042.6|91148.6|91047.4|91139.7|91041.1|10
1640659250000|2021-12-28 02:40:50|91141.5|91043.7|91142|91049.6|91143.8|91049.6|91141.1|91043.7|13
1640659260000|2021-12-28 02:41:00|91141.3|91049.9|91141.7|91050.3|91145|91051|91141.1|91048.2|16
1640659270000|2021-12-28 02:41:10|91142.6|91049.2|91140.4|91045.9|91144.9|91050.1|91138.1|91039.7|17
1640659280000|2021-12-28 02:41:20|91140.1|91043.7|91143.3|91046|91145.6|91047.5|91139.7|91042.2|13
1640659290000|2021-12-28 02:41:30|91144.1|91045|91140.8|91042.6|91146.5|91045|91139.2|91037.1|15
1640659300000|2021-12-28 02:41:40|91141.7|91042.2|91143.1|91044|91143.7|91044.4|91141.2|91041.9|8
1640659310000|2021-12-28 02:41:50|91144.1|91041.7|91141.9|91042.4|91144.8|91043.3|91140.4|91039.5|9
1640659320000|2021-12-28 02:42:00|91141.1|91043.4|91139.5|91043.4|91145.5|91046.8|91138.3|91037.2|13
1640659330000|2021-12-28 02:42:10|91143.6|91042.4|91143.1|91042.1|91145.5|91044|91141.6|91040.7|9
1640659340000|2021-12-28 02:42:20|91143.4|91045.2|91142.9|91047.8|91144.2|91048.6|91140.9|91045.2|13
1640659350000|2021-12-28 02:42:30|91142|91047.7|91143.3|91042.6|91145.2|91048.1|91141.4|91039.1|9
1640659360000|2021-12-28 02:42:40|91143.6|91042|91141.8|91046.3|91143.9|91046.3|91141.4|91042|16
1640659370000|2021-12-28 02:42:50|91143.2|91044.7|91143.3|91046.8|91145.8|91049|91140.9|91044.7|10
1640659380000|2021-12-28 02:43:00|91141.8|91047.3|91138.9|91046.1|91142.8|91047.8|91137.7|91041.6|14
1640659390000|2021-12-28 02:43:10|91139.5|91044.6|91141.5|91046.4|91144.6|91047.5|91138.9|91040.3|20
1640659400000|2021-12-28 02:43:20|91140.5|91046.7|91139.2|91039.3|91141.4|91046.7|91136.7|91039.1|17
1640659410000|2021-12-28 02:43:30|91139.6|91039.4|91137|91042|91139.6|91043.4|91135.7|91039.4|9
1640659420000|2021-12-28 02:43:40|91136.8|91041.5|91132.7|91041.5|91139.3|91044.8|91132.7|91035.3|18
1640659430000|2021-12-28 02:43:50|91133.4|91045.2|91136.6|91042.9|91141.5|91047.1|91133.4|91042.2|13
1640659440000|2021-12-28 02:44:00|91133.6|91043.4|91136.3|91041|91141.1|91044.2|91133.5|91037.7|9
1640659450000|2021-12-28 02:44:10|91139.2|91040.2|91136.3|91039.3|91140.5|91042.2|91136.3|91034.6|9
1640659460000|2021-12-28 02:44:20|91134.9|91040.9|91143.4|91039.4|91144.2|91040.9|91134.9|91038.5|10
1640659470000|2021-12-28 02:44:30|91143.5|91039.5|91145.9|91041.9|91146.1|91042.1|91143.5|91039.5|16
1640659480000|2021-12-28 02:44:40|91146.5|91042.5|91142.7|91038.7|91146.6|91042.6|91141.8|91037.8|11
1640659490000|2021-12-28 02:44:50|91135.2|91040.7|91136.9|91044.2|91141.8|91044.3|91134.1|91038.8|9
1640659500000|2021-12-28 02:45:00|91138.6|91040|91137.7|91042.3|91141.5|91043.1|91136.4|91039.6|12
1640659510000|2021-12-28 02:45:10|91136.8|91042.7|91139.4|91035.4|91139.4|91042.8|91136.2|91034.7|6
1640659520000|2021-12-28 02:45:20|91139.2|91035.2|91137.5|91041.5|91139.5|91042.2|91136.5|91035.2|18
1640659530000|2021-12-28 02:45:30|91138.7|91040.7|91135.9|91043.6|91140|91044|91135.9|91040.7|12
1640659540000|2021-12-28 02:45:40|91135.4|91044.1|91135.9|91038.8|91140.9|91044.4|91134.3|91033.9|15
1640659550000|2021-12-28 02:45:50|91136.2|91044.5|91139.1|91040.1|91142.2|91044.5|91136.2|91038.9|6
1640659560000|2021-12-28 02:46:00|91138.8|91042.2|91137.6|91038.2|91143.8|91042.2|91134.3|91034.4|8
1640659570000|2021-12-28 02:46:10|91139.8|91037.7|91137|91039.6|91141.1|91040.5|91135.3|91037.4|16
1640659580000|2021-12-28 02:46:20|91135.5|91039.7|91141.4|91042.2|91141.4|91043.1|91135.5|91037.6|10
1640659590000|2021-12-28 02:46:30|91136.8|91043.9|91135.3|91035.8|91138.2|91044.6|91135.3|91035.8|14
1640659600000|2021-12-28 02:46:40|91132.1|91040.1|91137.2|91042.8|91138|91043.6|91132.1|91038.6|16
1640659610000|2021-12-28 02:46:50|91137.1|91042.7|91138.5|91043.5|91139.7|91043.6|91135.9|91040.3|16
1640659620000|2021-12-28 02:47:00|91138.4|91043.8|91136.3|91040.3|91140.8|91043.8|91136.3|91036.5|12
1640659630000|2021-12-28 02:47:10|91137.3|91039.1|91138.2|91041|91139.4|91042|91137|91039.1|9
1640659640000|2021-12-28 02:47:20|91141.7|91041.9|91137.6|91044.6|91142.8|91044.6|91137.6|91041.4|6
1640659650000|2021-12-28 02:47:30|91138.6|91044.2|91139.9|91035.9|91141.7|91044.2|91138.6|91034.6|6
1640659660000|2021-12-28 02:47:40|91141.4|91037.4|91136.8|91042.6|91141.4|91042.6|91136.8|91035.9|7
1640659670000|2021-12-28 02:47:50|91136.9|91042.7|91138.8|91040.1|91141.1|91043.5|91136.4|91033.5|16
1640659680000|2021-12-28 02:48:00|91138.2|91041.3|91136.7|91041.1|91139.2|91042.3|91136.7|91039.9|13
1640659690000|2021-12-28 02:48:10|91135.7|91041.5|91136.5|91038.6|91139|91041.5|91135.6|91037.4|13
1640659700000|2021-12-28 02:48:20|91135.6|91040|91139|91041.6|91139.2|91043.9|91135.2|91037.3|11
1640659710000|2021-12-28 02:48:30|91137.9|91042.3|91139.1|91035.1|91141.4|91042.3|91136.3|91032.3|6
1640659720000|2021-12-28 02:48:40|91139.4|91035.4|91141.3|91037.3|91141.3|91038|91138.9|91034.9|11
1640659730000|2021-12-28 02:48:50|91135.6|91039.8|91140.1|91041.2|91140.1|91041.9|91135|91039.6|12
1640659740000|2021-12-28 02:49:00|91139.2|91041|91135.5|91037.8|91141.6|91041|91135.5|91034.8|8
1640659750000|2021-12-28 02:49:10|91137.2|91037.6|91139.3|91035.5|91140.3|91037.6|91137.2|91035.5|6
1640659760000|2021-12-28 02:49:20|91139.7|91035.7|91135.4|91039.5|91140.1|91039.6|91135.4|91033.4|11
1640659770000|2021-12-28 02:49:30|91136.2|91038.8|91133.3|91029.3|91137.5|91043.5|91127.1|91028.9|11
1640659780000|2021-12-28 02:49:40|91139.9|91035.9|91140.7|91036.7|91140.9|91036.9|91136.9|91032.9|7
1640659790000|2021-12-28 02:49:50|91138.4|91040.7|91139.1|91039.8|91141|91040.7|91138.4|91037.6|8
1640659800000|2021-12-28 02:50:00|91139.7|91039|91125.3|91038.2|91139.7|91039.5|91125.3|91027.9|19
1640659810000|2021-12-28 02:50:10|91126.9|91038.5|91138.9|91034.9|91140.6|91038.5|91126.9|91033.2|15
1640659820000|2021-12-28 02:50:20|91139.4|91035.4|91137.2|91034.6|91140.1|91036.1|91135.5|91034|13
1640659830000|2021-12-28 02:50:30|91137|91032.8|91126.3|91035.1|91137|91035.1|91126.3|91024.4|8
1640659840000|2021-12-28 02:50:40|91132.5|91032.4|91128.4|91034.3|91132.5|91035.8|91127.1|91032.4|12
1640659850000|2021-12-28 02:50:50|91126.9|91025.4|91130.4|91030|91130.9|91030.3|91126.9|91025.4|8
1640659860000|2021-12-28 02:51:00|91131.5|91030.7|91129.9|91034.3|91131.8|91036|91125.7|91029|13
1640659870000|2021-12-28 02:51:10|91129.5|91034.4|91132.2|91028.2|91133.5|91034.4|91126.2|91022.2|8
1640659880000|2021-12-28 02:51:20|91126.3|91034.1|91131.9|91030.4|91132.6|91035.9|91126.3|91030.1|17
1640659890000|2021-12-28 02:51:30|91131.1|91030.8|91132.1|91032.6|91132.7|91033.1|91131.1|91030.8|6
1640659900000|2021-12-28 02:51:40|91131.2|91033.3|91127.8|91031.7|91131.2|91033.3|91125.6|91025.6|16
1640659910000|2021-12-28 02:51:50|91128|91031.8|91131.1|91033.1|91131.1|91033.8|91126.9|91030.8|16
1640659920000|2021-12-28 02:52:00|91126|91022|91131.1|91029.8|91132.6|91029.8|91126|91022|7
1640659930000|2021-12-28 02:52:10|91132.6|91028.6|91133|91029.3|91133.3|91029.6|91131.6|91027.6|9
1640659940000|2021-12-28 02:52:20|91131.9|91027.9|91132.8|91028.8|91132.8|91028.8|91129.5|91025.5|8
1640659950000|2021-12-28 02:52:30|91131.9|91028.7|91135.7|91031.7|91135.9|91034.1|91131.9|91028.7|6
1640659960000|2021-12-28 02:52:40|91135.5|91031.5|91132.4|91028.4|91135.5|91031.5|91128.5|91024.5|7
1640659970000|2021-12-28 02:52:50|91135.5|91031.5|91135.5|91031.5|91135.8|91033.2|91134.1|91031.4|7
1640659980000|2021-12-28 02:53:00|91135.4|91031.6|91131.6|91027.6|91135.4|91033.2|91129.5|91025.5|8
1640659990000|2021-12-28 02:53:10|91132.3|91029.4|91126|91031.8|91135.6|91034.1|91125.7|91029.4|15
1640660000000|2021-12-28 02:53:20|91124.7|91032.1|91122|91028.2|91125.4|91032.1|91119|91024.4|16
1640660010000|2021-12-28 02:53:30|91123.1|91026.4|91123.7|91026.8|91126.9|91028.5|91120.8|91026.4|10
1640660020000|2021-12-28 02:53:40|91122.4|91022.3|91122.6|91027|91124.9|91027|91121.5|91021.8|14
1640660030000|2021-12-28 02:53:50|91122.8|91027.2|91122.5|91031.4|91128.6|91031.8|91120.8|91023.7|22
1640660040000|2021-12-28 02:54:00|91122.1|91030.9|91124.3|91029.5|91126.3|91031.6|91122|91029.3|14
1640660050000|2021-12-28 02:54:10|91124.6|91029.6|91124.6|91027.7|91131.5|91030.2|91119.5|91021.9|16
1640660060000|2021-12-28 02:54:20|91125.2|91030.8|91127.6|91028.1|91128|91031.2|91124.7|91027.8|10
1640660070000|2021-12-28 02:54:30|91122.9|91019.6|91121.3|91024.3|91123.5|91024.3|91119.4|91019.6|17
1640660080000|2021-12-28 02:54:40|91121.7|91027.8|91122.9|91027.5|91123.7|91027.8|91120.4|91026.2|8
1640660090000|2021-12-28 02:54:50|91119.6|91017.6|91123.2|91025.7|91124.9|91027.3|91117.9|91017.6|20
1640660100000|2021-12-28 02:55:00|91120.2|91028.3|91119.6|91015.6|91120.2|91028.3|91110.2|91013.4|38
1640660110000|2021-12-28 02:55:10|91120.8|91016.8|91119|91015.8|91120.8|91018|91110.4|91013.2|35
1640660120000|2021-12-28 02:55:20|91116.6|91012.6|91111|91013.6|91119.2|91019.2|91109.1|91012.3|28
1640660130000|2021-12-28 02:55:30|91111.4|91011.9|91099.9|91006|91111.4|91015.9|91099.9|91002.2|37
1640660140000|2021-12-28 02:55:40|91101.3|91005|91102.7|91011|91104.6|91011|91100.3|91004.3|25
1640660150000|2021-12-28 02:55:50|91103.9|91010.4|91106.6|91009.6|91107.2|91012.3|91102.9|91002.8|30
1640660160000|2021-12-28 02:56:00|91106.7|91009.7|91108.2|91014.5|91109.9|91018.4|91105.9|91008.6|30
1640660170000|2021-12-28 02:56:10|91108.3|91015|91106.5|91009.1|91108.3|91015.1|91102.9|91005.8|36
1640660180000|2021-12-28 02:56:20|91108.2|91008.1|91111|91012.7|91111|91013.5|91104.4|91008.1|27
1640660190000|2021-12-28 02:56:30|91111.8|91011.7|91112.4|91021.2|91123.3|91022.6|91107.8|91011.7|37
1640660200000|2021-12-28 02:56:40|91112.3|91021.1|91119.8|91015.8|91123.2|91021.7|91110.7|91015.8|27
1640660210000|2021-12-28 02:56:50|91116.2|91012.2|91127.6|91023.6|91127.6|91023.6|91116.2|91012.2|44
1640660220000|2021-12-28 02:57:00|91126.5|91022.5|91110.1|91017.1|91126.6|91022.6|91109.7|91012.7|38
1640660230000|2021-12-28 02:57:10|91108.8|91016.3|91104.8|91009.4|91111|91018.4|91104.7|91008.2|33
1640660240000|2021-12-28 02:57:20|91105.4|91008.1|91104.4|91013.2|91110.6|91016.2|91103.4|91007.6|24
1640660250000|2021-12-28 02:57:30|91103.7|91012.9|91109.3|91005.3|91109.3|91012.9|91101.7|91004.1|24
1640660260000|2021-12-28 02:57:40|91109.2|91005.2|91109.4|91007.9|91110|91007.9|91092.5|90998.7|23
1640660270000|2021-12-28 02:57:50|91109|91005|91097.2|91002.3|91109.6|91005.9|91092.2|91001.6|26
1640660280000|2021-12-28 02:58:00|91096.3|91003.5|91099.8|91004.3|91109.4|91008.3|91096.3|91002.9|37
1640660290000|2021-12-28 02:58:10|91100.8|91003.4|91109.6|91005.6|91110.9|91007.2|91099.5|91002.5|28
1640660300000|2021-12-28 02:58:20|91110.2|91006.2|91106.4|91002.4|91111.4|91009.9|91102|90999.7|39
1640660310000|2021-12-28 02:58:30|91108.2|91004.2|91099|91000.8|91109.4|91005.8|91098.9|91000.7|30
1640660320000|2021-12-28 02:58:40|91099.2|91000.9|91101.5|91001|91102.9|91002.3|91098.2|90998.7|28
1640660330000|2021-12-28 02:58:50|91101.7|91000.5|91099.6|91003.4|91101.7|91004.2|91096.3|91000.5|31
1640660340000|2021-12-28 02:59:00|91098.9|91003.5|91097.8|91006.3|91099.8|91006.3|91097.8|91000.4|39
1640660350000|2021-12-28 02:59:10|91097.7|91006.2|91102.1|91004.4|91102.1|91006.9|91096.7|91004.4|29
1640660360000|2021-12-28 02:59:20|91101.8|91004.3|91103.9|91000.5|91103.9|91005.4|91086.4|90994.9|47
1640660370000|2021-12-28 02:59:30|91103.3|91000.4|91108.7|91004.7|91108.7|91012.2|91097.5|91000.4|41
1640660380000|2021-12-28 02:59:40|91109.5|91005.5|91116.8|91012.8|91118.9|91014.9|91109.2|91005.2|40
1640660390000|2021-12-28 02:59:50|91117|91013|91127.4|91023.4|91129.7|91027|91114.9|91012.7|48
1640660400000|2021-12-28 03:00:00|91128.5|91024.5|91134.8|91030.8|91135.6|91031.6|91126.9|91022.9|42
1640660410000|2021-12-28 03:00:10|91135.1|91031.1|91129.3|91025.3|91135.6|91031.6|91128.8|91024.8|29
1640660420000|2021-12-28 03:00:20|91129.1|91025.1|91132.3|91028.3|91132.3|91028.3|91129.1|91025.1|21
1640660430000|2021-12-28 03:00:30|91132.5|91028.5|91127.9|91023.9|91134.1|91030.8|91124.7|91020.7|24
1640660440000|2021-12-28 03:00:40|91127.5|91023.5|91128.6|91026.4|91133.2|91029.2|91126.7|91022.9|18
1640660450000|2021-12-28 03:00:50|91125.4|91028.1|91126.9|91022.9|91132|91028.1|91123.8|91021.9|17
1640660460000|2021-12-28 03:01:00|91127.5|91023.5|91126.4|91022.6|91130.9|91026.9|91124.7|91022.2|27
1640660470000|2021-12-28 03:01:10|91127.1|91023.1|91127.2|91023.2|91130|91026|91126.2|91022.2|20
1640660480000|2021-12-28 03:01:20|91127|91023|91130.1|91026.1|91130.2|91026.2|91127|91023|21
1640660490000|2021-12-28 03:01:30|91129.5|91025.5|91128.2|91024.2|91132.3|91030.2|91123.4|91024.1|15
1640660500000|2021-12-28 03:01:40|91128.9|91025.2|91130|91026|91131.1|91027.1|91128.9|91025.2|10
1640660510000|2021-12-28 03:01:50|91128.2|91024.2|91122.8|91020.3|91128.2|91028.7|91118.1|91020|16
1640660520000|2021-12-28 03:02:00|91120.2|91022.5|91122.1|91026.1|91123.3|91028.2|91119|91020.3|21
1640660530000|2021-12-28 03:02:10|91119.7|91026.6|91121.7|91024.9|91122.5|91029.6|91119.3|91024.9|20
1640660540000|2021-12-28 03:02:20|91122.1|91024.5|91125|91026|91125|91029.6|91117|91024.5|9
1640660550000|2021-12-28 03:02:30|91124.4|91026.5|91122.6|91021.2|91126|91026.5|91120.3|91021.1|5
1640660560000|2021-12-28 03:02:40|91125.4|91021.4|91123.9|91025.9|91127|91029.2|91116.7|91021.4|12
1640660570000|2021-12-28 03:02:50|91122.9|91026.4|91122.6|91022.6|91122.9|91027|91119.2|91020.9|9
1640660580000|2021-12-28 03:03:00|91119.5|91024.8|91122.4|91025.3|91122.4|91027.3|91119|91024.4|13
1640660590000|2021-12-28 03:03:10|91124.3|91024.7|91127|91023|91128.2|91026.3|91120.5|91022.7|10
1640660600000|2021-12-28 03:03:20|91129|91025|91129.7|91025.7|91130.7|91026.7|91129|91025|5
1640660610000|2021-12-28 03:03:30|91127|91023|91124.1|91020.1|91128|91024|91124.1|91020.1|16
1640660620000|2021-12-28 03:03:40|91124.4|91020.4|91125.7|91023.3|91126.2|91024.1|91120.4|91016.4|14
1640660630000|2021-12-28 03:03:50|91124.7|91023.5|91126.7|91027.9|91126.7|91029.8|91119.9|91023.5|19
1640660640000|2021-12-28 03:04:00|91125.5|91028.2|91126|91028.6|91127.1|91030.1|91123|91027.6|8
1640660650000|2021-12-28 03:04:10|91124.1|91025.9|91129.5|91028.2|91129.5|91028.9|91124.1|91025.9|8
1640660660000|2021-12-28 03:04:20|91128.9|91027.3|91128.3|91031.1|91130.6|91033.4|91123.9|91026.5|12
1640660670000|2021-12-28 03:04:30|91121.2|91019|91130|91026|91130|91028.6|91121.2|91019|6
1640660680000|2021-12-28 03:04:40|91130.5|91026.5|91125.7|91027.7|91131.3|91028.5|91123.6|91022.7|16
1640660690000|2021-12-28 03:04:50|91127.7|91026.6|91127.4|91028|91127.7|91028.6|91125.2|91024.6|6
1640660700000|2021-12-28 03:05:00|91127.3|91027.9|91126.1|91026.9|91127.3|91027.9|91122|91024.7|9
1640660710000|2021-12-28 03:05:10|91124.7|91028|91128.1|91030.8|91128.1|91032.7|91122.4|91028|17
1640660720000|2021-12-28 03:05:20|91123.7|91025.4|91127.9|91027.4|91127.9|91028.8|91123.7|91025.4|5
1640660730000|2021-12-28 03:05:30|91126.5|91027.1|91126.1|91027.9|91128.1|91027.9|91123.5|91022.1|11
1640660740000|2021-12-28 03:05:40|91122.9|91024|91127.8|91025.7|91127.8|91027.4|91122.9|91022.6|11
1640660750000|2021-12-28 03:05:50|91126.9|91025.6|91125.7|91029.4|91126.9|91031.2|91122.7|91025.6|11
1640660760000|2021-12-28 03:06:00|91124.6|91030.1|91129.9|91030.2|91129.9|91033.9|91122.5|91027.5|10
1640660770000|2021-12-28 03:06:10|91131.1|91030|91129.7|91031.4|91131.1|91032.4|91128.6|91030|4
1640660780000|2021-12-28 03:06:20|91125.9|91024.3|91126.9|91029.1|91128.9|91030.5|91124.8|91024.3|7
1640660790000|2021-12-28 03:06:30|91126.6|91024.2|91130.6|91027.4|91130.6|91028|91125.3|91023.8|11
1640660800000|2021-12-28 03:06:40|91124|91021.9|91130.8|91027.1|91130.8|91028.5|91124|91021.9|10
1640660810000|2021-12-28 03:06:50|91130.7|91026.7|91135.1|91031.1|91136.6|91034.6|91125.6|91026.3|19
1640660820000|2021-12-28 03:07:00|91136|91032|91137.8|91033.8|91137.9|91035|91133.3|91029.3|14
1640660830000|2021-12-28 03:07:10|91137.7|91033.7|91137.4|91033.4|91138|91034|91136.9|91032.9|6
1640660840000|2021-12-28 03:07:20|91138.1|91034.1|91133.1|91038|91138.1|91039.4|91130.5|91033.6|10
1640660850000|2021-12-28 03:07:30|91134.5|91037.5|91137.2|91033.2|91137.2|91037.5|91127.5|91031.2|9
1640660860000|2021-12-28 03:07:40|91137.3|91033.3|91134.3|91039.2|91137.3|91040.5|91129.3|91032.9|13
1640660870000|2021-12-28 03:07:50|91134.4|91033.5|91134.1|91037.1|91134.4|91038.6|91131|91033.5|13
1640660880000|2021-12-28 03:08:00|91134|91037|91139|91035|91139.1|91039.8|91128.8|91034|18
1640660890000|2021-12-28 03:08:10|91139.3|91035.3|91138.3|91038.6|91140|91038.8|91136.7|91035.3|22
1640660900000|2021-12-28 03:08:20|91138|91038.9|91139.7|91035.7|91140.1|91039.5|91132.5|91035.4|17
1640660910000|2021-12-28 03:08:30|91140.4|91036.4|91134.1|91040.7|91140.5|91042.4|91130.6|91035.3|21
1640660920000|2021-12-28 03:08:40|91133|91041.9|91135.1|91038.4|91138|91042.8|91132|91034.6|13
1640660930000|2021-12-28 03:08:50|91134.4|91039.5|91133.4|91038.4|91135.3|91041.8|91131|91038.4|13
1640660940000|2021-12-28 03:09:00|91132.9|91039.2|91134.4|91040|91135.3|91041.7|91131.6|91038.6|13
1640660950000|2021-12-28 03:09:10|91135.3|91039.8|91136.3|91036.2|91136.3|91040.9|91131.9|91036.2|9
1640660960000|2021-12-28 03:09:20|91137.3|91036.8|91135|91041.2|91137.3|91045.1|91129.1|91036.8|19
1640660970000|2021-12-28 03:09:30|91137.6|91040.4|91137.1|91045.2|91138.9|91045.2|91131.1|91040.4|17
1640660980000|2021-12-28 03:09:40|91136.5|91044.1|91141.2|91045.5|91144.3|91047|91136.5|91033.7|19
1640660990000|2021-12-28 03:09:50|91142.2|91044.9|91140.2|91044.4|91145.3|91047.6|91138|91040.4|17
1640661000000|2021-12-28 03:10:00|91139.1|91044.3|91150.5|91046.5|91151.6|91047.6|91138.8|91042.2|22
1640661010000|2021-12-28 03:10:10|91150.7|91046.7|91150.6|91046.6|91151.8|91047.8|91146.9|91042.9|13
1640661020000|2021-12-28 03:10:20|91152.6|91048.6|91153.1|91049.1|91153.8|91049.8|91150.4|91046.4|15
1640661030000|2021-12-28 03:10:30|91146.1|91052.2|91149.6|91048.1|91149.6|91052.7|91144.8|91046.8|10
1640661040000|2021-12-28 03:10:40|91148.2|91051|91149.1|91051.2|91149.1|91053.7|91145.2|91051|14
1640661050000|2021-12-28 03:10:50|91150.9|91050.5|91152.7|91048.7|91156.3|91052.6|91146|91047.7|17
1640661060000|2021-12-28 03:11:00|91152.8|91048.8|91156.5|91052.5|91156.5|91052.5|91152.8|91048.8|6
1640661070000|2021-12-28 03:11:10|91155.9|91051.9|91152.8|91048.8|91156.4|91052.4|91150.2|91046.2|21
1640661080000|2021-12-28 03:11:20|91153|91049|91147.1|91051.9|91153|91052.2|91144.8|91048.4|14
1640661090000|2021-12-28 03:11:30|91145.9|91052.7|91150.3|91051.7|91150.3|91053.1|91145|91051.7|20
1640661100000|2021-12-28 03:11:40|91145.1|91042.3|91146.5|91050.7|91151.2|91050.7|91145.1|91042.3|9
1640661110000|2021-12-28 03:11:50|91146.2|91050.8|91150.4|91048.5|91150.4|91050.8|91145.7|91045.7|16
1640661120000|2021-12-28 03:12:00|91149.2|91049.2|91147.8|91048.7|91149.2|91051.4|91143.9|91046.1|10
1640661130000|2021-12-28 03:12:10|91148.9|91048.1|91149.1|91046.7|91149.1|91048.1|91147|91046.7|5
1640661140000|2021-12-28 03:12:20|91148.2|91047.1|91145.4|91048.5|91149.3|91048.5|91145.3|91044.2|7
1640661150000|2021-12-28 03:12:30|91145.2|91048.3|91147.7|91050|91147.7|91050|91143.7|91047.7|10
1640661160000|2021-12-28 03:12:40|91144.7|91052|91147.2|91047.8|91149.3|91053|91143.7|91047.8|17
1640661170000|2021-12-28 03:12:50|91147.7|91048.2|91146.8|91048.4|91148.9|91049.7|91143.5|91039.9|11
1640661180000|2021-12-28 03:13:00|91145.7|91050.4|91148.5|91047.9|91148.5|91050.4|91145.5|91047.9|8
1640661190000|2021-12-28 03:13:10|91149.1|91047.8|91149.9|91046.7|91149.9|91047.9|91145.4|91044.4|7
1640661200000|2021-12-28 03:13:20|91150.1|91046.2|91144.3|91050.9|91150.9|91052.4|91143.6|91046.2|14
1640661210000|2021-12-28 03:13:30|91145.9|91050.5|91146.9|91051.6|91146.9|91052.5|91143.5|91050.5|15
1640661220000|2021-12-28 03:13:40|91146.3|91051.8|91147.2|91045.9|91147.8|91051.8|91141.2|91042.3|13
1640661230000|2021-12-28 03:13:50|91146.7|91045.2|91148.9|91051|91148.9|91053.8|91143.3|91045.2|21
1640661240000|2021-12-28 03:14:00|91148.5|91050.9|91148.2|91053.3|91149.5|91053.8|91146.4|91050.7|25
1640661250000|2021-12-28 03:14:10|91148.3|91053.4|91148.6|91044.6|91150.8|91056.1|91143.1|91040.7|21
1640661260000|2021-12-28 03:14:20|91149.9|91045.9|91147.4|91043.4|91149.9|91045.9|91147.4|91043.4|8
1640661270000|2021-12-28 03:14:30|91147.5|91043.5|91146|91042|91150.5|91046.5|91145.8|91041.8|6
1640661280000|2021-12-28 03:14:40|91146.2|91042.2|91144.2|91042.8|91148.9|91044.9|91141.8|91041.4|9
1640661290000|2021-12-28 03:14:50|91145.2|91042|91145|91041.8|91145.2|91047.3|91138.5|91041.8|10
1640661300000|2021-12-28 03:15:00|91146.7|91042.7|91152.8|91048.8|91152.8|91048.8|91146.3|91042.5|18
1640661310000|2021-12-28 03:15:10|91152.5|91048.5|91148.2|91044.2|91152.5|91048.5|91148|91044|12
1640661320000|2021-12-28 03:15:20|91148.1|91044.8|91153.7|91049.7|91154.2|91050.2|91147.2|91043.2|22
1640661330000|2021-12-28 03:15:30|91153.2|91049.2|91152.5|91048.5|91153.2|91049.2|91151.9|91047.9|15
1640661340000|2021-12-28 03:15:40|91152.8|91048.8|91151.8|91047.8|91155.6|91051.6|91150.9|91046.9|20
1640661350000|2021-12-28 03:15:50|91151.7|91047.7|91146.2|91052.9|91152.4|91053.2|91144.7|91047.7|14
1640661360000|2021-12-28 03:16:00|91144.9|91053.4|91147.4|91047.7|91147.5|91053.8|91142|91041.6|17
1640661370000|2021-12-28 03:16:10|91149.3|91045.3|91147.8|91050.6|91149.5|91053|91144.2|91045|8
1640661380000|2021-12-28 03:16:20|91146.4|91051.2|91146.1|91048.2|91151.4|91052.6|91144.4|91044.8|12
1640661390000|2021-12-28 03:16:30|91144.7|91049.9|91147|91048.9|91148.1|91050.6|91144.7|91048.9|9
1640661400000|2021-12-28 03:16:40|91150.5|91049.8|91146.4|91052.3|91150.5|91052.6|91145.1|91049.8|5
1640661410000|2021-12-28 03:16:50|91148|91051.8|91143.7|91047.5|91150.8|91051.8|91143.7|91043.1|9
1640661420000|2021-12-28 03:17:00|91142.9|91052.4|91148.9|91050.5|91148.9|91052.4|91142.9|91049.1|11
1640661430000|2021-12-28 03:17:10|91144.8|91052.3|91148.1|91053.2|91149.5|91053.2|91143.6|91047|22
1640661440000|2021-12-28 03:17:20|91149.1|91052.1|91151.8|91052.9|91151.8|91054.4|91148|91052.1|16
1640661450000|2021-12-28 03:17:30|91151.4|91052.6|91149.6|91050.8|91151.5|91056.3|91146.6|91050.8|19
1640661460000|2021-12-28 03:17:40|91151.9|91051.1|91154|91054.4|91156.9|91054.4|91149|91051.1|7
1640661470000|2021-12-28 03:17:50|91147.4|91056.5|91151.2|91047.3|91151.2|91056.5|91146|91047.3|22
1640661480000|2021-12-28 03:18:00|91145.6|91052.6|91151.7|91051.3|91151.7|91053.3|91145.3|91050.4|11
1640661490000|2021-12-28 03:18:10|91152.2|91051|91149.3|91051.1|91152.2|91056.2|91147.1|91051|8
1640661500000|2021-12-28 03:18:20|91148.9|91052.3|91148.8|91055.4|91150.5|91058|91145.6|91052|16
1640661510000|2021-12-28 03:18:30|91150.8|91054.4|91151.9|91055.4|91152.1|91057.2|91146.6|91054.1|22
1640661520000|2021-12-28 03:18:40|91149.8|91056.8|91149.6|91053.2|91153.5|91057.2|91146.7|91051.5|15
1640661530000|2021-12-28 03:18:50|91152.9|91051.3|91156.7|91052.7|91156.7|91055.6|91151.1|91048.2|6
1640661540000|2021-12-28 03:19:00|91156.4|91052.4|91151.4|91049.7|91156.7|91055.6|91149.7|91049.6|9
1640661550000|2021-12-28 03:19:10|91151|91051.7|91152.8|91052.4|91152.8|91054.4|91148.5|91051.5|7
1640661560000|2021-12-28 03:19:20|91148.7|91054.6|91150.1|91051.7|91150.5|91057|91146.8|91051|13
1640661570000|2021-12-28 03:19:30|91148.5|91052.1|91150.8|91055.1|91153.3|91058.6|91146.4|91052.1|21
1640661580000|2021-12-28 03:19:40|91151.6|91054.9|91151.7|91047.7|91154.2|91055.3|91148.4|91044.4|10
1640661590000|2021-12-28 03:19:50|91152.3|91048.3|91152|91054.4|91152.3|91056.1|91146.7|91048.3|22
1640661600000|2021-12-28 03:20:00|91151.1|91055.1|91148.1|91049.7|91151.5|91057.3|91146.1|91049.7|19
1640661610000|2021-12-28 03:20:10|91147.6|91051.3|91149.3|91051.9|91149.7|91052.7|91146.5|91050.7|13
1640661620000|2021-12-28 03:20:20|91148.2|91052.4|91148.8|91052.3|91150|91053.3|91147|91050.9|8
1640661630000|2021-12-28 03:20:30|91149.2|91053.7|91145.5|91054.4|91153|91055.9|91145.5|91047.1|14
1640661640000|2021-12-28 03:20:40|91145.3|91054.3|91152.1|91049.9|91152.1|91054.3|91144.3|91049.3|15
1640661650000|2021-12-28 03:20:50|91150.8|91050.6|91148.7|91050|91151.3|91054|91147.1|91049.8|10
1640661660000|2021-12-28 03:21:00|91146.7|91051.7|91150.5|91054.2|91150.5|91054.8|91146.2|91051.6|15
1640661670000|2021-12-28 03:21:10|91149|91054.3|91152.3|91054.8|91153.3|91056.4|91149|91054.3|8
1640661680000|2021-12-28 03:21:20|91153.6|91054.3|91149.8|91049.6|91154.6|91056.5|91147.9|91049.6|7
1640661690000|2021-12-28 03:21:30|91149.9|91050.7|91152.9|91053.5|91157.4|91056.2|91147.6|91050.4|12
1640661700000|2021-12-28 03:21:40|91151.8|91055.1|91152.5|91051.6|91152.7|91056.2|91148.4|91050.6|16
1640661710000|2021-12-28 03:21:50|91152|91051|91152.3|91052.3|91152.3|91053.9|91149|91051|10
1640661720000|2021-12-28 03:22:00|91153.1|91051.9|91153.6|91049.6|91153.6|91057.6|91147.5|91049.4|13
1640661730000|2021-12-28 03:22:10|91153|91050.5|91157.2|91053.2|91157.4|91053.4|91152.3|91050.5|6
1640661740000|2021-12-28 03:22:20|91157.3|91053.3|91154|91050|91157.3|91057|91146.4|91049.7|11
1640661750000|2021-12-28 03:22:30|91146.1|91053.5|91152.2|91054.6|91152.2|91059.2|91145.7|91047.1|26
1640661760000|2021-12-28 03:22:40|91152.3|91054.1|91149.9|91050.9|91154.1|91055.1|91148.2|91049.9|12
1640661770000|2021-12-28 03:22:50|91149.7|91050.5|91149.5|91053.1|91152.5|91053.2|91149.5|91050.5|8
1640661780000|2021-12-28 03:23:00|91149.6|91053.2|91151|91053.8|91151|91057|91147.2|91053.2|16
1640661790000|2021-12-28 03:23:10|91148.6|91056.1|91150.1|91050.6|91150.3|91056.1|91148.3|91050.2|16
1640661800000|2021-12-28 03:23:20|91149.8|91049|91150|91051.3|91150|91053.8|91146.9|91049|9
1640661810000|2021-12-28 03:23:30|91149.1|91052|91150.6|91049.9|91150.6|91055.6|91147.8|91049.5|14
1640661820000|2021-12-28 03:23:40|91149.6|91050|91149.5|91050.5|91150.5|91054.7|91146.8|91048.7|17
1640661830000|2021-12-28 03:23:50|91148.9|91050|91151.7|91052.9|91151.7|91055.1|91147.5|91050|7
1640661840000|2021-12-28 03:24:00|91148.4|91054.4|91149.9|91049.8|91151|91055.1|91146.3|91049.8|10
1640661850000|2021-12-28 03:24:10|91149.7|91050.3|91152|91049.8|91152|91052.2|91146.4|91049.1|7
1640661860000|2021-12-28 03:24:20|91151.4|91047.4|91152.2|91048.2|91152.2|91048.2|91150.8|91047.4|4
1640661870000|2021-12-28 03:24:30|91152.4|91048.4|91150.6|91051.5|91152.9|91054.8|91148.1|91048.4|14
1640661880000|2021-12-28 03:24:40|91147.9|91053.4|91151.8|91052.7|91151.8|91055.4|91147.9|91052.7|16
1640661890000|2021-12-28 03:24:50|91150.4|91053.4|91149.2|91051.1|91153.6|91054.2|91148.4|91048.1|9
1640661900000|2021-12-28 03:25:00|91148.3|91051.3|91153.3|91049.5|91153.3|91052.3|91148.1|91049.5|8
1640661910000|2021-12-28 03:25:10|91152.2|91049.7|91151.2|91047.5|91152.2|91053.5|91146.9|91047.5|11
1640661920000|2021-12-28 03:25:20|91152.1|91048.1|91152|91051.3|91152.1|91053.5|91147.2|91048.1|9
1640661930000|2021-12-28 03:25:30|91148.8|91052.8|91149.6|91053.2|91150.8|91053.5|91148.8|91051.8|9
1640661940000|2021-12-28 03:25:40|91150.5|91054.8|91152.7|91048.7|91152.7|91055.3|91148.6|91046.6|10
1640661950000|2021-12-28 03:25:50|91152.4|91048.4|91153.9|91049.9|91153.9|91049.9|91152|91048.3|4
1640661960000|2021-12-28 03:26:00|91149|91052.1|91147.8|91050|91150.3|91052.9|91147|91048.9|7
1640661970000|2021-12-28 03:26:10|91148.1|91050.9|91152.9|91051.8|91152.9|91055.6|91145.3|91049.5|12
1640661980000|2021-12-28 03:26:20|91152.4|91051.7|91150.8|91048.5|91152.4|91051.7|91148.2|91048.5|4
1640661990000|2021-12-28 03:26:30|91150.2|91049.5|91154|91050|91154|91050.9|91150.2|91049.3|6
1640662000000|2021-12-28 03:26:40|91153.4|91049.4|91149.9|91053.8|91153.4|91054.8|91147|91048.5|12
1640662010000|2021-12-28 03:26:50|91150.1|91053.7|91149.8|91049.8|91150.1|91056.6|91146.3|91049.8|16
1640662020000|2021-12-28 03:27:00|91146|91054.6|91152.4|91049|91153.2|91054.7|91145|91048.6|13
1640662030000|2021-12-28 03:27:10|91153.2|91050.9|91148.2|91048.7|91153.6|91054.7|91148.2|91048.7|8
1640662040000|2021-12-28 03:27:20|91149.3|91048.2|91147.7|91052.7|91152.8|91052.7|91147.5|91048.2|8
1640662050000|2021-12-28 03:27:30|91150.1|91051.1|91151.5|91047.8|91151.6|91055.8|91147.2|91047.5|11
1640662060000|2021-12-28 03:27:40|91146.2|91054.8|91150.9|91053.5|91153.1|91055.1|91146.2|91052.3|10
1640662070000|2021-12-28 03:27:50|91149.2|91052.8|91145.6|91053.2|91153.1|91056.7|91145.6|91049.1|19
1640662080000|2021-12-28 03:28:00|91150.6|91051.5|91149.4|91053.4|91153.4|91054.8|91148.3|91048.9|10
1640662090000|2021-12-28 03:28:10|91150.5|91054.7|91150.2|91050.6|91151.4|91055.7|91148.4|91049.2|10
1640662100000|2021-12-28 03:28:20|91150.4|91051.3|91150.4|91053.5|91151|91054.6|91147.6|91051|13
1640662110000|2021-12-28 03:28:30|91149.8|91053.9|91148.6|91052.7|91151.6|91056.2|91148.3|91049.7|15
1640662120000|2021-12-28 03:28:40|91147.9|91053.1|91150.7|91052.1|91151.2|91053.5|91146.9|91052.1|9
1640662130000|2021-12-28 03:28:50|91150.4|91051.6|91149.5|91053.9|91152.1|91054.8|91147.6|91051.6|11
1640662140000|2021-12-28 03:29:00|91149|91054.2|91147.9|91053.3|91151.5|91054.9|91147.4|91050.4|20
1640662150000|2021-12-28 03:29:10|91147.4|91053.1|91148.3|91054.7|91150.5|91054.8|91147.1|91053|20
1640662160000|2021-12-28 03:29:20|91148.4|91054.8|91152.7|91053.6|91153|91055.8|91148.3|91052.7|15
1640662170000|2021-12-28 03:29:30|91152.4|91053.9|91146.3|91052.7|91152.4|91055.8|91146.3|91052.7|11
1640662180000|2021-12-28 03:29:40|91146.1|91052.3|91148.6|91053.7|91151.4|91055.1|91146.1|91050.9|11
1640662190000|2021-12-28 03:29:50|91150.4|91054.8|91149|91055.5|91152.3|91056|91148.2|91051.8|16
1640662200000|2021-12-28 03:30:00|91148.8|91055.2|91148.7|91049.3|91151.5|91055.4|91148.3|91049.3|16
1640662210000|2021-12-28 03:30:10|91150.4|91049.6|91148.2|91053.7|91152.2|91053.7|91148.2|91049.6|13
1640662220000|2021-12-28 03:30:20|91150.8|91054.8|91153.3|91053.2|91153.4|91055.4|91150.8|91053.2|5
1640662230000|2021-12-28 03:30:30|91152.1|91053.8|91150.4|91049.3|91153|91055.4|91148.9|91049.3|11
1640662240000|2021-12-28 03:30:40|91150.7|91050.6|91152.1|91053.7|91152.6|91057.7|91146.9|91050.6|20
1640662250000|2021-12-28 03:30:50|91153.6|91052.3|91147.7|91052.8|91154.3|91055.6|91147.7|91051.1|10
1640662260000|2021-12-28 03:31:00|91147.6|91052.7|91149.2|91054.1|91152.4|91054.1|91147.6|91051.6|10
1640662270000|2021-12-28 03:31:10|91151|91052.6|91152.6|91054.4|91152.6|91055.5|91149.7|91051.3|9
1640662280000|2021-12-28 03:31:20|91149.2|91055.8|91149.3|91050.8|91151.4|91056.3|91146.9|91048.8|14
1640662290000|2021-12-28 03:31:30|91148.9|91053.1|91150.5|91051.5|91150.7|91055.7|91144.9|91051.5|20
1640662300000|2021-12-28 03:31:40|91148.9|91052.2|91147.2|91052.2|91151.6|91053.8|91146.1|91048.9|13
1640662310000|2021-12-28 03:31:50|91147|91051.9|91144.9|91048|91151.4|91051.9|91143.7|91048|14
1640662320000|2021-12-28 03:32:00|91145.7|91047.7|91143.1|91048.2|91145.7|91048.2|91141.9|91045.9|9
1640662330000|2021-12-28 03:32:10|91142.5|91047.9|91144.6|91049.6|91146.8|91050.4|91142.2|91047.9|10
1640662340000|2021-12-28 03:32:20|91146.2|91048.8|91148.6|91047.7|91149.8|91048.8|91146.2|91047|4
1640662350000|2021-12-28 03:32:30|91147.6|91048.1|91139.8|91047.6|91147.6|91050.1|91139|91042|17
1640662360000|2021-12-28 03:32:40|91139.3|91047.9|91144|91046.5|91145.4|91047.9|91139.3|91044.3|13
1640662370000|2021-12-28 03:32:50|91141.4|91042.5|91141.7|91045.8|91144|91045.9|91140.4|91042.2|12
1640662380000|2021-12-28 03:33:00|91141.6|91045.1|91141.8|91046.4|91143.9|91047.8|91138.6|91045|15
1640662390000|2021-12-28 03:33:10|91139.9|91041.9|91143|91045.9|91143|91048.4|91137.4|91041.9|15
1640662400000|2021-12-28 03:33:20|91139|91047|91144.2|91047.3|91147|91048.8|91139|91045.4|17
1640662410000|2021-12-28 03:33:30|91144.6|91047.1|91140.8|91050.2|91145.5|91050.3|91139.5|91043.5|21
1640662420000|2021-12-28 03:33:40|91140.2|91050.6|91142.8|91050.3|91147.9|91051.4|91140.2|91047.9|16
1640662430000|2021-12-28 03:33:50|91143.2|91050.1|91143.6|91050.4|91147.2|91050.4|91143.2|91048.7|13
1640662440000|2021-12-28 03:34:00|91145.2|91049.9|91145.8|91050.2|91145.9|91050.9|91140.9|91044|12
1640662450000|2021-12-28 03:34:10|91145.7|91049.8|91148.3|91048.4|91150|91049.8|91145.7|91047.6|8
1640662460000|2021-12-28 03:34:20|91143.4|91049.4|91146|91046.5|91146|91050.9|91141.5|91045.6|16
1640662470000|2021-12-28 03:34:30|91142.7|91047.5|91143|91049|91148.8|91049|91142.7|91046.2|7
1640662480000|2021-12-28 03:34:40|91143.1|91043.6|91143.2|91048.4|91146.3|91048.4|91143.1|91043.6|9
1640662490000|2021-12-28 03:34:50|91143.4|91048.3|91143.9|91050.7|91146.8|91050.7|91143.4|91047.1|6
1640662500000|2021-12-28 03:35:00|91142.7|91051.2|91143.3|91051|91146.1|91052.3|91139.5|91044.3|23
1640662510000|2021-12-28 03:35:10|91143.6|91051.3|91143.2|91045.2|91148.8|91052.3|91143|91044.8|16
1640662520000|2021-12-28 03:35:20|91140.2|91049.1|91148.5|91047|91148.7|91050.1|91140.2|91047|10
1640662530000|2021-12-28 03:35:30|91146|91048.3|91144|91051.1|91146|91051.8|91140.8|91048.3|13
1640662540000|2021-12-28 03:35:40|91144.2|91050.9|91142.3|91047.7|91146.3|91051.8|91142.3|91047.7|17
1640662550000|2021-12-28 03:35:50|91141.9|91048.2|91144.6|91049.8|91145.6|91050.6|91141.9|91047.2|10
1640662560000|2021-12-28 03:36:00|91141.6|91050|91143|91045.9|91146.7|91050.6|91141.6|91045.9|10
1640662570000|2021-12-28 03:36:10|91143.8|91046.2|91146.4|91049.2|91146.5|91050.6|91142|91046.2|13
1640662580000|2021-12-28 03:36:20|91144.8|91049.6|91144.2|91051.6|91149.5|91051.9|91144.2|91046.9|8
1640662590000|2021-12-28 03:36:30|91144.1|91051.5|91144.9|91051|91148|91051.6|91144.1|91048.9|16
1640662600000|2021-12-28 03:36:40|91142.9|91047.5|91148.5|91048.4|91148.7|91051.8|91142.3|91047.5|16
1640662610000|2021-12-28 03:36:50|91142|91050.5|91138.5|91045.9|91145|91050.5|91138.5|91045.7|18
1640662620000|2021-12-28 03:37:00|91138.4|91046|91141.4|91044.2|91148.9|91046|91138.4|91041.7|21
1640662630000|2021-12-28 03:37:10|91146|91042|91148.3|91044.3|91148.6|91044.6|91144.2|91040.2|14
1640662640000|2021-12-28 03:37:20|91145|91041|91147.3|91043.3|91147.3|91043.3|91144|91040.3|13
1640662650000|2021-12-28 03:37:30|91139.9|91044.4|91138.5|91045.5|91142.4|91045.6|91138.5|91043.7|18
1640662660000|2021-12-28 03:37:40|91137.5|91043.6|91140.9|91046.5|91148.3|91046.5|91137.5|91043.4|9
1640662670000|2021-12-28 03:37:50|91142.3|91047.3|91143.8|91045.6|91144.2|91047.3|91139.5|91045.6|16
1640662680000|2021-12-28 03:38:00|91138.8|91041.9|91147.3|91043.3|91147.4|91044.8|91137.5|91041.6|11
1640662690000|2021-12-28 03:38:10|91139.7|91045.5|91142.9|91045.3|91146.1|91046.4|91139.7|91043.4|14
1640662700000|2021-12-28 03:38:20|91140.3|91042.5|91140|91045.3|91143.5|91045.5|91139.7|91041.6|9
1640662710000|2021-12-28 03:38:30|91140.8|91045.2|91143.6|91046|91144.7|91046.6|91140.8|91043.4|9
1640662720000|2021-12-28 03:38:40|91139.2|91046.6|91140|91046.3|91144.2|91047.1|91138.7|91043.9|17
1640662730000|2021-12-28 03:38:50|91136.6|91041.4|91144|91045.9|91144.4|91047.2|91136.6|91040.4|9
1640662740000|2021-12-28 03:39:00|91143.2|91045.8|91143|91043.5|91143.2|91047.3|91138.1|91043|21
1640662750000|2021-12-28 03:39:10|91144|91042.7|91142.2|91038.2|91144|91044.3|91134.8|91035|27
1640662760000|2021-12-28 03:39:20|91141.1|91037.1|91140.7|91036.7|91141.5|91037.5|91137.2|91035.3|12
1640662770000|2021-12-28 03:39:30|91140.2|91036.2|91142.1|91038.1|91142.5|91038.5|91140.2|91036.2|12
1640662780000|2021-12-28 03:39:40|91141.6|91037.6|91134.9|91037.1|91141.6|91038.8|91129.6|91035.1|18
1640662790000|2021-12-28 03:39:50|91134.1|91036.7|91133.4|91039.8|91135.1|91040.8|91130.9|91036.7|32
1640662800000|2021-12-28 03:40:00|91132.5|91040.2|91133.4|91038.4|91136.6|91040.2|91129.2|91034.2|22
1640662810000|2021-12-28 03:40:10|91132.9|91038.7|91136.2|91036.3|91136.9|91038.7|91132.9|91036.1|9
1640662820000|2021-12-28 03:40:20|91135.6|91036|91133.2|91038.2|91135.6|91038.2|91129.5|91034.2|13
1640662830000|2021-12-28 03:40:30|91133.6|91039.4|91135.1|91043.5|91139.5|91043.5|91133.2|91039.4|18
1640662840000|2021-12-28 03:40:40|91131.3|91037.5|91135.7|91042.7|91137.4|91043.3|91131.2|91037.5|15
1640662850000|2021-12-28 03:40:50|91140.1|91040.7|91138.8|91043.8|91141.5|91044.7|91135.8|91040.1|12
1640662860000|2021-12-28 03:41:00|91138.7|91043.9|91138.5|91043.4|91141.5|91043.9|91134.1|91036|18
1640662870000|2021-12-28 03:41:10|91135.3|91044.2|91135.4|91043.2|91138.6|91044.2|91135.1|91041.6|29
1640662880000|2021-12-28 03:41:20|91136.7|91038.7|91133.6|91036.4|91136.7|91040.4|91132.2|91036.4|18
1640662890000|2021-12-28 03:41:30|91134.5|91037.3|91131.7|91039.5|91136.3|91040.5|91129.3|91036.4|20
1640662900000|2021-12-28 03:41:40|91134.1|91037.9|91134.8|91038|91135.1|91039.4|91132.1|91037.9|13
1640662910000|2021-12-28 03:41:50|91132.3|91038.9|91136.6|91037|91140.3|91040.1|91129.6|91035.6|22
1640662920000|2021-12-28 03:42:00|91132.2|91038.2|91132.6|91038.5|91134.6|91039|91131.3|91037.1|19
1640662930000|2021-12-28 03:42:10|91135.4|91036.3|91132.5|91037.8|91135.4|91038.5|91130.7|91035.5|18
1640662940000|2021-12-28 03:42:20|91133.5|91036.8|91127.3|91033.5|91134.5|91038.7|91126|91033.5|21
1640662950000|2021-12-28 03:42:30|91125.1|91035.6|91132.5|91038.1|91134.4|91038.2|91125.1|91035.6|16
1640662960000|2021-12-28 03:42:40|91133.2|91039|91128.9|91034.8|91133.6|91039.5|91127.2|91033.1|17
1640662970000|2021-12-28 03:42:50|91131.2|91032.2|91132.2|91037|91133.6|91038.1|91129.8|91032.2|10
1640662980000|2021-12-28 03:43:00|91129.5|91037.4|91128.4|91034.1|91134.7|91037.4|91127.4|91030.8|12
1640662990000|2021-12-28 03:43:10|91128.3|91034|91128|91034.5|91129.9|91034.7|91126.8|91032.9|21
1640663000000|2021-12-28 03:43:20|91127.7|91034.6|91129.7|91032.5|91132.3|91036|91126.6|91030.7|11
1640663010000|2021-12-28 03:43:30|91128.6|91032.9|91133.6|91034.3|91133.7|91034.3|91127|91032.5|18
1640663020000|2021-12-28 03:43:40|91133.5|91036.5|91131.3|91033.1|91139.8|91036.5|91129.7|91030.4|14
1640663030000|2021-12-28 03:43:50|91137.6|91033.6|91133.4|91033.4|91137.6|91033.8|91132.6|91032|13
1640663040000|2021-12-28 03:44:00|91133.1|91033.6|91134.5|91030.5|91136.6|91033.6|91131.3|91029.8|16
1640663050000|2021-12-28 03:44:10|91126.4|91032.2|91137.4|91036.6|91141|91037.8|91126.4|91032|13
1640663060000|2021-12-28 03:44:20|91141.2|91037.2|91141.3|91037.3|91145.4|91041.4|91139.7|91035.7|29
1640663070000|2021-12-28 03:44:30|91143.1|91039.1|91139.6|91035.6|91143.1|91039.1|91139.6|91035.6|12
1640663080000|2021-12-28 03:44:40|91139.5|91035.5|91139.8|91035.8|91140.7|91036.7|91139.4|91035.4|12
1640663090000|2021-12-28 03:44:50|91132.3|91039.3|91132.5|91035.7|91137.1|91040.4|91131.3|91035.7|12
1640663100000|2021-12-28 03:45:00|91131.2|91036.8|91132.2|91039.1|91134.4|91039.3|91131.1|91036.8|22
1640663110000|2021-12-28 03:45:10|91132.7|91039.8|91135.3|91043.8|91138|91043.8|91132.7|91039.5|20
1640663120000|2021-12-28 03:45:20|91135|91043.5|91148.6|91044.6|91151.5|91047.5|91135|91039.1|20
1640663130000|2021-12-28 03:45:30|91146.1|91043.2|91148.2|91044.2|91152.4|91048.4|91146.1|91043.2|12
1640663140000|2021-12-28 03:45:40|91148.8|91044.8|91149.2|91045.2|91149.3|91045.3|91147.3|91043.3|9
1640663150000|2021-12-28 03:45:50|91137.8|91041.9|91137.1|91044.1|91140|91044.1|91135.5|91041.9|14
1640663160000|2021-12-28 03:46:00|91136.5|91044.4|91140.9|91048.6|91141.8|91048.8|91136.4|91042.2|18
1640663170000|2021-12-28 03:46:10|91141|91048.8|91146.7|91045.8|91146.7|91051.1|91138.1|91044.7|19
1640663180000|2021-12-28 03:46:20|91145.1|91046.5|91140.5|91046.3|91145.1|91048.7|91139.8|91044.6|26
1640663190000|2021-12-28 03:46:30|91140.3|91046.8|91141.2|91045.2|91142.1|91046.9|91138.5|91044.1|21
1640663200000|2021-12-28 03:46:40|91137.4|91041.8|91138.7|91045|91142.6|91046|91137.4|91041.2|14
1640663210000|2021-12-28 03:46:50|91139.8|91043.1|91139.3|91046.7|91144.9|91046.7|91139.3|91042.3|12
1640663220000|2021-12-28 03:47:00|91139|91045.9|91138.5|91045.2|91141.8|91045.9|91134.7|91041.8|20
1640663230000|2021-12-28 03:47:10|91138.2|91044.9|91142.5|91044.6|91144.8|91045.6|91138.2|91042.8|18
1640663240000|2021-12-28 03:47:20|91143|91043.9|91142.2|91042.9|91143|91044.9|91136|91041.1|7
1640663250000|2021-12-28 03:47:30|91140|91042.6|91139.6|91044.7|91140|91045.7|91138.2|91042.6|12
1640663260000|2021-12-28 03:47:40|91138.7|91044.8|91143.3|91050.4|91147|91050.4|91136.9|91042.9|24
1640663270000|2021-12-28 03:47:50|91143.4|91050.6|91141.5|91048|91145.7|91050.6|91138.5|91046.8|27
1640663280000|2021-12-28 03:48:00|91141.3|91047.7|91142.4|91044.8|91144.5|91049.3|91140.8|91044.8|25
1640663290000|2021-12-28 03:48:10|91143.3|91043.8|91149.1|91045.1|91151.1|91047.1|91137.8|91043.8|28
1640663300000|2021-12-28 03:48:20|91148.3|91044.3|91147.7|91043.7|91149.2|91045.2|91147.7|91043.7|9
1640663310000|2021-12-28 03:48:30|91147.8|91043.8|91149.8|91045.8|91149.8|91045.8|91147.1|91043.1|13
1640663320000|2021-12-28 03:48:40|91149.3|91045.3|91140.6|91045.3|91149.4|91045.6|91139.8|91042.3|17
1640663330000|2021-12-28 03:48:50|91140.9|91046.2|91143.4|91046.3|91143.4|91046.4|91138.3|91044.1|15
1640663340000|2021-12-28 03:49:00|91143.3|91045.9|91145.6|91047.1|91145.8|91049|91140.9|91045.7|13
1640663350000|2021-12-28 03:49:10|91146.5|91047|91138.9|91046.4|91146.6|91047.6|91138.4|91041.1|11
1640663360000|2021-12-28 03:49:20|91139|91045.7|91144.5|91040.5|91146.5|91046.5|91137.6|91035.6|41
1640663370000|2021-12-28 03:49:30|91144.6|91040.6|91143.9|91039.9|91145.3|91041.3|91142.8|91038.8|17
1640663380000|2021-12-28 03:49:40|91143.6|91039.6|91142.5|91038.5|91143.8|91039.8|91137.5|91035.2|12
1640663390000|2021-12-28 03:49:50|91142.4|91038.4|91134.3|91040.6|91142.4|91043.5|91130.3|91038.4|10
1640663400000|2021-12-28 03:50:00|91135.7|91042.3|91137|91042.5|91138|91042.7|91135|91041.3|22
1640663410000|2021-12-28 03:50:10|91136.5|91043.2|91138.6|91041|91140.1|91043.3|91131.7|91035.9|17
1640663420000|2021-12-28 03:50:20|91136.9|91041.7|91135.2|91041.9|91140.8|91042|91135.2|91038.7|10
1640663430000|2021-12-28 03:50:30|91136.5|91041|91137.6|91036.7|91138.7|91042.2|91133.9|91036.4|9
1640663440000|2021-12-28 03:50:40|91137.5|91037.7|91135.5|91043|91139.1|91043|91134.5|91037.7|12
1640663450000|2021-12-28 03:50:50|91135.1|91043.3|91136|91040.6|91138.6|91043.3|91134|91037.5|14
1640663460000|2021-12-28 03:51:00|91134.4|91041.6|91134.3|91040.9|91137.1|91041.7|91133.9|91039.3|18
1640663470000|2021-12-28 03:51:10|91133|91041|91139.6|91035.6|91140.7|91042|91133|91035.1|18
1640663480000|2021-12-28 03:51:20|91140.4|91036.4|91139.3|91035.3|91140.4|91036.4|91138.3|91034.3|13
1640663490000|2021-12-28 03:51:30|91138|91034.4|91135.7|91031.7|91140.4|91036.4|91135.7|91031.7|16
1640663500000|2021-12-28 03:51:40|91135.8|91031.8|91127.9|91035.2|91135.8|91036.1|91125.6|91031.7|28
1640663510000|2021-12-28 03:51:50|91130.3|91033.5|91132.9|91028.9|91135.7|91034|91128.1|91028.9|18
1640663520000|2021-12-28 03:52:00|91132.6|91028.6|91132.5|91028.5|91135.3|91031.3|91132.5|91028.5|9
1640663530000|2021-12-28 03:52:10|91133.6|91029.6|91131.5|91027.5|91135.4|91031.4|91131.5|91027.5|8
1640663540000|2021-12-28 03:52:20|91133.6|91029.6|91126.4|91029.1|91133.6|91029.7|91125.1|91027.8|18
1640663550000|2021-12-28 03:52:30|91125.2|91029.2|91127.3|91029.9|91128.2|91030.1|91122.9|91028.1|10
1640663560000|2021-12-28 03:52:40|91123|91030.6|91132.2|91028.2|91133.7|91030.6|91123|91028.2|20
1640663570000|2021-12-28 03:52:50|91130.9|91027.2|91132.7|91028.7|91133.7|91029.7|91130.5|91027.2|18
1640663580000|2021-12-28 03:53:00|91132.5|91028.5|91131.9|91027.9|91132.5|91028.5|91130.5|91026.5|13
1640663590000|2021-12-28 03:53:10|91131.7|91027.7|91120.1|91023.6|91131.7|91034.7|91116.2|91023.6|23
1640663600000|2021-12-28 03:53:20|91121.4|91023.2|91119.7|91024.9|91122.5|91025.5|91118.1|91022.3|10
1640663610000|2021-12-28 03:53:30|91120.2|91024.8|91124.5|91023.6|91125.3|91025.2|91119.8|91023.4|8
1640663620000|2021-12-28 03:53:40|91124.1|91025.3|91118.5|91025.4|91125|91026.3|91118.5|91018.4|13
1640663630000|2021-12-28 03:53:50|91117.4|91023.4|91124.1|91022.9|91124.1|91026.5|91115.1|91022.5|14
1640663640000|2021-12-28 03:54:00|91123.9|91023.7|91119.3|91021.8|91123.9|91025.6|91117.2|91020.2|10
1640663650000|2021-12-28 03:54:10|91121.7|91022.1|91121.1|91023.3|91121.7|91025.4|91117.6|91022.1|20
1640663660000|2021-12-28 03:54:20|91120.6|91023.5|91121.6|91025.1|91122.3|91025.1|91118.7|91022.1|6
1640663670000|2021-12-28 03:54:30|91117.5|91026.2|91118.1|91023.3|91121.4|91026.8|91117.5|91023.3|8
1640663680000|2021-12-28 03:54:40|91119.3|91023.5|91122.3|91026|91122.3|91027.3|91116.8|91023.5|16
1640663690000|2021-12-28 03:54:50|91120.2|91026.7|91120.3|91024.2|91123.3|91027|91117.1|91018.5|18
1640663700000|2021-12-28 03:55:00|91120.2|91024.9|91121.8|91017.8|91125.4|91024.9|91117.3|91013.3|27
1640663710000|2021-12-28 03:55:10|91121.6|91017.6|91122|91018|91122.7|91018.7|91121.4|91017.4|15
1640663720000|2021-12-28 03:55:20|91122.4|91018.4|91121.9|91017.9|91122.4|91018.4|91119|91015.2|12
1640663730000|2021-12-28 03:55:30|91122.3|91018.3|91123.2|91019.2|91123.4|91021.8|91114.9|91018.3|12
1640663740000|2021-12-28 03:55:40|91123.1|91019.1|91119.3|91015.3|91124.8|91020.8|91119.3|91015.3|13
1640663750000|2021-12-28 03:55:50|91119.1|91015.1|91119|91015|91119.2|91015.2|91116.8|91012.8|14
1640663760000|2021-12-28 03:56:00|91118.9|91014.9|91113.1|91009.1|91119.2|91015.2|91108.8|91006.9|40
1640663770000|2021-12-28 03:56:10|91114.8|91010.8|91114|91010|91114.8|91010.8|91112.4|91008.4|16
1640663780000|2021-12-28 03:56:20|91112.7|91008.7|91111.5|91007.5|91112.7|91008.7|91110.5|91006.5|18
1640663790000|2021-12-28 03:56:30|91112.1|91008.1|91106.5|91011.5|91112.9|91011.5|91106.5|91007.9|9
1640663800000|2021-12-28 03:56:40|91106.4|91010.9|91105.8|91008.5|91111.4|91010.9|91100.4|90999.7|13
1640663810000|2021-12-28 03:56:50|91105|91004.9|91112|91008|91112|91010.4|91101|91004.5|21
1640663820000|2021-12-28 03:57:00|91111|91007|91111.8|91007.8|91112.2|91008.2|91110.9|91006.9|21
1640663830000|2021-12-28 03:57:10|91111.5|91007.5|91105.8|91001.8|91111.5|91007.5|91104.1|91000.1|28
1640663840000|2021-12-28 03:57:20|91106|91002|91108.3|91004.3|91108.4|91004.4|91106|91002|13
1640663850000|2021-12-28 03:57:30|91107.6|91003.6|91107.8|91003.8|91109.2|91005.2|91107.2|91003.2|19
1640663860000|2021-12-28 03:57:40|91108.1|91004.1|91108.2|91004.2|91109.1|91005.1|91104.8|91000.8|14
1640663870000|2021-12-28 03:57:50|91106.1|91002.1|91107|91003|91108.3|91004.3|91104.4|91000.4|18
1640663880000|2021-12-28 03:58:00|91106.8|91002.8|91111|91007|91111|91007|91106.2|91002.2|23
1640663890000|2021-12-28 03:58:10|91111.3|91007.3|91104.7|91008.2|91111.3|91008.2|91104.7|91006.2|12
1640663900000|2021-12-28 03:58:20|91107.1|91009|91108.9|91008.2|91109.3|91009|91107.1|91007.8|4
1640663910000|2021-12-28 03:58:30|91103.2|91010|91108.2|91008.3|91108.4|91010|91100.2|91004.9|11
1640663920000|2021-12-28 03:58:40|91106.3|91009.2|91105.8|91001.8|91111.2|91011.5|91099|90998.6|25
1640663930000|2021-12-28 03:58:50|91113.1|91009.1|91108|91004|91113.1|91009.1|91106.2|91003.3|16
1640663940000|2021-12-28 03:59:00|91107.8|91003.8|91109.8|91005.8|91110.4|91006.4|91107.4|91003.4|18
1640663950000|2021-12-28 03:59:10|91109|91005|91101.3|91009.2|91111.3|91009.6|91100.1|91002.9|20
1640663960000|2021-12-28 03:59:20|91106|91008.8|91104|91009.2|91106.6|91009.5|91099.6|91005.9|31
1640663970000|2021-12-28 03:59:30|91104.5|91008.7|91104.3|91006.1|91106.7|91008.7|91099.6|91006.1|5
1640663980000|2021-12-28 03:59:40|91105.1|91006.2|91105.8|91007.7|91105.8|91009.5|91103.3|91006.2|11
1640663990000|2021-12-28 03:59:50|91108.3|91008.3|91113.2|91009.2|91114.9|91010.9|91104.2|91008.3|23
1640664000000|2021-12-28 04:00:00|91112.4|91008.4|91108|91004|91113.2|91009.2|91106.5|91002.5|28
1640664010000|2021-12-28 04:00:10|91109|91005|91107.6|91003.6|91109|91005|91106.8|91002.8|13
1640664020000|2021-12-28 04:00:20|91107.8|91003.8|91102.9|91003.1|91108.1|91004.5|91101.3|91002.1|11
1640664030000|2021-12-28 04:00:30|91101.5|91003.9|91103.4|91003.9|91103.4|91006.7|91099.4|91003.9|7
1640664040000|2021-12-28 04:00:40|91101.8|91005.2|91102.7|90998.7|91108|91005.2|91100.8|90996.8|16
1640664050000|2021-12-28 04:00:50|91102.3|90998.3|91102.3|90998.3|91103.8|90999.8|91102.3|90998.3|5
1640664060000|2021-12-28 04:01:00|91104.3|91000.3|91101.2|90997.2|91104.4|91000.4|91101.2|90997.2|7
1640664070000|2021-12-28 04:01:10|91102.8|90998.8|91100.4|90999.6|91102.8|91003.1|91095.3|90998.5|14
1640664080000|2021-12-28 04:01:20|91100.7|90999.2|91099.3|90997.4|91100.7|90999.2|91096.3|90994.1|6
1640664090000|2021-12-28 04:01:30|91098.4|90997.7|91101.7|90997.7|91101.7|90999.1|91098.4|90997.1|8
1640664100000|2021-12-28 04:01:40|91100.8|90997.1|91100.6|90996.6|91103.8|90999.8|91094.6|90991.7|8
1640664110000|2021-12-28 04:01:50|91095|91000.5|91096.7|91002.9|91101.8|91002.9|91095|90999.2|10
1640664120000|2021-12-28 04:02:00|91096.4|91002.3|91098.5|91000.7|91098.5|91003.7|91096.1|90999.6|20
1640664130000|2021-12-28 04:02:10|91096.3|91001.8|91097.3|90998.6|91098.7|91002.1|91094.6|90997.1|8
1640664140000|2021-12-28 04:02:20|91096.8|90998.7|91098.6|90997.9|91098.7|90998.7|91096.1|90997.9|4
1640664150000|2021-12-28 04:02:30|91097.2|90998.4|91100|90996.3|91100|91000.3|91096.6|90996.3|7
1640664160000|2021-12-28 04:02:40|91099.9|90996.2|91102.2|90998.2|91103.2|91002.7|91096.7|90992.7|12
1640664170000|2021-12-28 04:02:50|91102.5|90998.5|91097.7|90993.7|91103.4|90999.4|91097.7|90993.7|17
1640664180000|2021-12-28 04:03:00|91096.6|90992.6|91097.1|90994.8|91097.9|90996.3|91096.6|90992.6|12
1640664190000|2021-12-28 04:03:10|91100.1|90996.1|91096.1|91001.3|91101.9|91001.9|91095.6|90996.1|16
1640664200000|2021-12-28 04:03:20|91096.6|91001.1|91097|91001.4|91100.1|91001.9|91096.3|90999.7|10
1640664210000|2021-12-28 04:03:30|91096.8|91001.7|91096.9|91003|91099.1|91004.2|91094.5|91001.5|17
1640664220000|2021-12-28 04:03:40|91098.4|91002.2|91099.1|90999.4|91101.9|91002.2|91096.6|90996|8
1640664230000|2021-12-28 04:03:50|91101.7|90997.7|91100.6|90996.6|91101.7|90997.7|91099.4|90995.4|3
1640664240000|2021-12-28 04:04:00|91101.1|90997.1|91102|90998|91102|90998|91101.1|90997.1|4
1640664250000|2021-12-28 04:04:10|91099.7|90995.7|91097.3|91001.7|91102.2|91001.7|91096.8|90995.7|10
1640664260000|2021-12-28 04:04:20|91097.6|91001.5|91095.9|91004.1|91101.3|91004.1|91094.4|90998.9|10
1640664270000|2021-12-28 04:04:30|91096.8|91005.7|91097.4|91003.3|91102.1|91005.9|91095.7|90999.2|20
1640664280000|2021-12-28 04:04:40|91099.3|91004.5|91099.6|91007.5|91103.4|91007.5|91098.1|91002.9|16
1640664290000|2021-12-28 04:04:50|91100.2|91008|91099.8|91007.9|91108.5|91008|91099.5|90997.7|11
1640664300000|2021-12-28 04:05:00|91100.6|91008|91110.1|91006.1|91110.1|91008|91100.6|91003.7|24
1640664310000|2021-12-28 04:05:10|91111.3|91007.3|91043|90945.2|91111.5|91007.5|91032.3|90945.2|21
1640664320000|2021-12-28 04:05:20|91041.8|90945.3|91062|90963.2|91067.8|90966.5|91034.8|90941.7|57
1640664330000|2021-12-28 04:05:30|91064.3|90961.3|91063.7|90964.3|91065.7|90966.9|91056.4|90961|21
1640664340000|2021-12-28 04:05:40|91069.3|90990.2|91075.4|90994.6|91087.5|91007.5|91057.5|90975.1|71
1640664350000|2021-12-28 04:05:50|91074.6|90996|91063.1|90984.7|91074.9|90997.2|91060.9|90979.3|48
1640664360000|2021-12-28 04:06:00|91060.8|90977.1|91064.8|90971.7|91068.3|90977.1|91060|90968|22
1640664370000|2021-12-28 04:06:10|91063.5|90972.5|91066.3|90966.3|91066.3|90975.1|91059.7|90966.3|25
1640664380000|2021-12-28 04:06:20|91066.8|90967.8|91066.1|90970.6|91068.9|90970.6|91064.4|90964.6|20
1640664390000|2021-12-28 04:06:30|91066.8|90969.3|91066.9|90971|91066.9|90976.7|91060.6|90969.3|8
1640664400000|2021-12-28 04:06:40|91061.5|90975.4|91060.9|90972.8|91063.5|90975.5|91058.3|90970.3|9
1640664410000|2021-12-28 04:06:50|91061.3|90973|91062|90973.7|91062|90976.7|91056.4|90973|15
1640664420000|2021-12-28 04:07:00|91063|90968.6|91061|90972.9|91063|90974.2|91058.3|90968.6|14
1640664430000|2021-12-28 04:07:10|91061.6|90973.5|91061.6|90973.2|91061.6|90974.6|91058.7|90973.2|7
1640664440000|2021-12-28 04:07:20|91060.7|90973.6|91061.3|90973|91061.6|90974.6|91059.1|90973|10
1640664450000|2021-12-28 04:07:30|91057|90974|91066.8|90971.3|91070.9|90975.1|91056.8|90964.8|20
1640664460000|2021-12-28 04:07:40|91066.5|90971.4|91064.9|90974.3|91069.8|90974.3|91063.5|90970.3|14
1640664470000|2021-12-28 04:07:50|91065.8|90977.3|91068.2|90970.8|91068.4|90977.3|91061.8|90970.8|16
1640664480000|2021-12-28 04:08:00|91067.3|90971|91066.9|90971|91067.4|90973.2|91062.9|90971|9
1640664490000|2021-12-28 04:08:10|91066|90970.3|91070.1|90979.1|91070.1|90979.3|91063.7|90970.3|16
1640664500000|2021-12-28 04:08:20|91070|90979.9|91075.9|90979.4|91075.9|90982.9|91069.5|90979.3|8
1640664510000|2021-12-28 04:08:30|91074.4|90980.1|91072|90975.4|91074.4|90980.8|91067.1|90975.4|11
1640664520000|2021-12-28 04:08:40|91072.9|90974.4|91070.6|90975.7|91073.5|90977.3|91067.7|90974.4|5
1640664530000|2021-12-28 04:08:50|91071.5|90972.9|91071.1|90976.5|91072|90978.1|91069.1|90972.9|8
1640664540000|2021-12-28 04:09:00|91071.7|90976.6|91068.8|90977.1|91072.7|90977.8|91068.7|90974.2|10
1640664550000|2021-12-28 04:09:10|91069|90977.2|91069.1|90977.8|91069.7|90978.7|91067.6|90977.2|10
1640664560000|2021-12-28 04:09:20|91069.8|90978.1|91072.1|90977|91072.1|90979.5|91068.8|90977|7
1640664570000|2021-12-28 04:09:30|91070.9|90977.6|91073.4|90973.8|91073.4|90977.7|91070.9|90973.8|5
1640664580000|2021-12-28 04:09:40|91070.9|90977.3|91072.3|90975.6|91072.8|90977.3|91070.9|90973.9|7
1640664590000|2021-12-28 04:09:50|91072.2|90974.8|91069.2|90976.7|91072.2|90977.5|91068.2|90974.8|13
1640664600000|2021-12-28 04:10:00|91068.8|90977|91074|90970|91075.2|90977|91068.1|90968.5|23
1640664610000|2021-12-28 04:10:10|91074.9|90970.9|91073.8|90973.9|91077|90974.6|91071.1|90970.9|11
1640664620000|2021-12-28 04:10:20|91072|90968|91071.5|90973|91075.3|90973|91071.5|90968|7
1640664630000|2021-12-28 04:10:30|91070.8|90972.6|91065.4|90974.5|91074.9|90975.3|91064.5|90970.3|10
1640664640000|2021-12-28 04:10:40|91067.1|90970.2|91071.2|90970.4|91071.4|90971|91067.1|90970.2|6
1640664650000|2021-12-28 04:10:50|91071.1|90970.3|91072.6|90969.6|91072.6|90970.3|91071.1|90969.6|4
1640664660000|2021-12-28 04:11:00|91064.8|90972.8|91066|90974.4|91066.8|90975.7|91063.8|90972.8|15
1640664670000|2021-12-28 04:11:10|91066.7|90973.7|91064.6|90975.7|91068.1|90975.7|91064.6|90973.6|11
1640664680000|2021-12-28 04:11:20|91065.3|90974.9|91068.4|90973|91068.4|90976|91062.4|90973|11
1640664690000|2021-12-28 04:11:30|91070.1|90972.4|91063.2|90973.5|91070.1|90976.5|91062|90971.2|8
1640664700000|2021-12-28 04:11:40|91063.5|90973.8|91066.8|90974.2|91067.8|90974.8|91063.3|90972.7|16
1640664710000|2021-12-28 04:11:50|91068.1|90973.8|91065.2|90974.8|91069|90975|91065.2|90973.1|9
1640664720000|2021-12-28 04:12:00|91064.6|90975|91064.5|90973.5|91067.6|90975|91063.2|90972.9|14
1640664730000|2021-12-28 04:12:10|91064.7|90974.4|91067.9|90971.3|91067.9|90975|91062.3|90971.3|7
1640664740000|2021-12-28 04:12:20|91070.5|90970.2|91066.2|90972.9|91070.5|90972.9|91066.2|90970.2|4
1640664750000|2021-12-28 04:12:30|91067.7|90969.3|91063.8|90973|91068.6|90974|91063|90969.3|13
1640664760000|2021-12-28 04:12:40|91064.6|90972.3|91066.9|90973.4|91067.6|90973.9|91064.6|90970.8|11
1640664770000|2021-12-28 04:12:50|91067.1|90973|91066.4|90972.7|91068.2|90973.5|91064.6|90972.2|6
1640664780000|2021-12-28 04:13:00|91064.8|90973.2|91064|90974.1|91067.2|90974.6|91063.7|90972.4|9
1640664790000|2021-12-28 04:13:10|91066.1|90973.5|91067.2|90972.3|91067.9|90973.5|91065.6|90972.3|6
1640664800000|2021-12-28 04:13:20|91067.6|90972.2|91064.8|90973.1|91069.5|90973.7|91063.2|90968.5|12
1640664810000|2021-12-28 04:13:30|91065.3|90972.6|91068.2|90972.8|91068.2|90973.4|91065.3|90971.7|8
1640664820000|2021-12-28 04:13:40|91070.3|90972.2|91067.1|90972.8|91070.8|90973.5|91064.5|90971.7|5
1640664830000|2021-12-28 04:13:50|91064.6|90973.7|91065.3|90977.8|91071.7|90977.8|91063.8|90971.7|13
1640664840000|2021-12-28 04:14:00|91064.7|90977.6|91072.9|90974.4|91072.9|90978.6|91064.1|90974.4|17
1640664850000|2021-12-28 04:14:10|91070|90977.2|91067.6|90977.3|91075.5|90977.3|91067.6|90974.4|9
1640664860000|2021-12-28 04:14:20|91068.5|90974.6|91071.7|90974|91071.7|90975.4|91068.5|90974|18
1640664870000|2021-12-28 04:14:30|91071.5|90975.3|91069.4|90976|91071.5|90976.8|91068.1|90975.3|12
1640664880000|2021-12-28 04:14:40|91067.3|90976.7|91071.4|90975.1|91071.4|90977.6|91067.2|90975.1|13
1640664890000|2021-12-28 04:14:50|91068.7|90976|91068.2|90978.3|91070.7|90978.3|91068.2|90975.7|12
1640664900000|2021-12-28 04:15:00|91065.7|90978.2|91075.5|90973.3|91075.5|90978.2|91065.7|90973.2|10
1640664910000|2021-12-28 04:15:10|91075|90973.7|91068.7|90974.3|91075.4|90974.3|91068.7|90970.9|5
1640664920000|2021-12-28 04:15:20|91070.6|90973.4|91080.3|90976.3|91080.3|90979.9|91068.1|90973.4|19
1640664930000|2021-12-28 04:15:30|91080.2|90976.2|91078.9|90974.9|91080.5|90976.9|91078.9|90974.9|9
1640664940000|2021-12-28 04:15:40|91078.8|90974.8|91079.2|90976.2|91079.5|90977.5|91076.2|90974.8|10
1640664950000|2021-12-28 04:15:50|91079.6|90975.6|91083.1|90981.2|91085.9|90982.1|91079.2|90975.2|20
1640664960000|2021-12-28 04:16:00|91083.3|90980.8|91082.7|90980.4|91084.9|90982.4|91079.8|90979.5|23
1640664970000|2021-12-28 04:16:10|91083.6|90980.2|91082.4|90984.1|91084.8|90985.3|91080.2|90980.2|23
1640664980000|2021-12-28 04:16:20|91083|90984.2|91077.8|90987.8|91084.2|90989.4|91074.4|90982.4|12
1640664990000|2021-12-28 04:16:30|91079.5|90987.1|91081.4|90986.4|91081.4|90989.3|91074.4|90986.4|10
1640665000000|2021-12-28 04:16:40|91080.5|90986.8|91082.1|90982.1|91082.1|90986.8|91080.5|90982.1|4
1640665010000|2021-12-28 04:16:50|91078.4|90982.8|91077.2|90986.2|91078.4|90987.2|91072.3|90982.8|14
1640665020000|2021-12-28 04:17:00|91077|90986.3|91076.3|90986.7|91078.1|90987.6|91073.5|90985.2|15
1640665030000|2021-12-28 04:17:10|91075.2|90986.8|91078.4|90985.7|91078.4|90987.8|91073.7|90985.7|9
1640665040000|2021-12-28 04:17:20|91074.8|90986.5|91077.5|90985.3|91077.5|90987.4|91073.7|90985.3|11
1640665050000|2021-12-28 04:17:30|91077.7|90987.7|91078.6|90985.2|91080.1|90987.7|91073.7|90979.4|15
1640665060000|2021-12-28 04:17:40|91080.5|90983.2|91082|90978.9|91082|90983.4|91078.3|90976.7|16
1640665070000|2021-12-28 04:17:50|91081.4|90980|91080.1|90981.1|91082.7|90981.3|91079.9|90978.2|16
1640665080000|2021-12-28 04:18:00|91080.7|90979.6|91077.7|90985.1|91080.8|90985.7|91073.7|90979.6|12
1640665090000|2021-12-28 04:18:10|91079.3|90983.7|91080.4|90983.3|91080.4|90983.7|91079.3|90983.3|2
1640665100000|2021-12-28 04:18:20|91079.7|90983.5|91077.1|90985|91079.7|90985.6|91072.3|90983.5|11
1640665110000|2021-12-28 04:18:30|91079.4|90983.3|91076.1|90981.2|91079.8|90985.1|91071.9|90976.3|12
1640665120000|2021-12-28 04:18:40|91076.4|90980.4|91076.2|90984.3|91076.4|90985.5|91071.1|90979.9|14
1640665130000|2021-12-28 04:18:50|91072.9|90984.2|91073.2|90983.4|91075|90985.2|91071.6|90983.1|10
1640665140000|2021-12-28 04:19:00|91073.3|90983.1|91074|90983.6|91074.7|90984.8|91070|90982.6|14
1640665150000|2021-12-28 04:19:10|91073.5|90984.7|91074.3|90983.6|91074.8|90984.7|91073|90982.9|11
1640665160000|2021-12-28 04:19:20|91075.1|90983.1|91073.2|90985.2|91075.1|90985.3|91071.2|90983|9
1640665170000|2021-12-28 04:19:30|91072.4|90985|91075.2|90980.1|91075.2|90985|91066.2|90974.8|13
1640665180000|2021-12-28 04:19:40|91075.6|90979.6|91078.2|90982.9|91078.2|90984.1|91073.7|90979.6|7
1640665190000|2021-12-28 04:19:50|91080.2|90981.6|91074.2|90983.5|91080.4|90984.6|91071.9|90980.8|9
1640665200000|2021-12-28 04:20:00|91073.4|90982.7|91076.7|90984.1|91076.7|90985.3|91070.7|90982.7|23
1640665210000|2021-12-28 04:20:10|91081.1|90983.1|91076.9|90983.4|91081.3|90986.4|91069.3|90981.5|16
1640665220000|2021-12-28 04:20:20|91076.1|90983.8|91076.3|90983|91079.5|90985.3|91071.9|90979.7|14
1640665230000|2021-12-28 04:20:30|91074.3|90983.5|91077.6|90982.3|91077.6|90983.7|91074.3|90982.3|6
1640665240000|2021-12-28 04:20:40|91077.5|90982.2|91078.5|90984.3|91078.5|90985|91074.7|90982.2|8
1640665250000|2021-12-28 04:20:50|91078.4|90983.8|91076|90984.5|91078.4|90985.1|91074.6|90983.8|12
1640665260000|2021-12-28 04:21:00|91074|90985.4|91079|90984.4|91079|90986.5|91071.5|90984|17
1640665270000|2021-12-28 04:21:10|91077.9|90984.3|91082.3|90979.6|91082.7|90984.4|91075.3|90977.2|14
1640665280000|2021-12-28 04:21:20|91082.6|90979.7|91081.2|90981.1|91082.6|90981.1|91079.4|90977.5|12
1640665290000|2021-12-28 04:21:30|91081.5|90980.8|91081.9|90981.2|91083.1|90981.4|91080.7|90977.3|9
1640665300000|2021-12-28 04:21:40|91082|90980.6|91080.9|90980.6|91082.6|90984.7|91077.7|90980.6|13
1640665310000|2021-12-28 04:21:50|91079.5|90983.7|91073.7|90984|91079.5|90986|91069.8|90983.7|8
1640665320000|2021-12-28 04:22:00|91072.7|90984.4|91076.1|90982.8|91076.1|90985.2|91071.4|90982.8|15
1640665330000|2021-12-28 04:22:10|91074.5|90983.5|91076.5|90983.6|91076.8|90984.8|91072|90980.5|11
1640665340000|2021-12-28 04:22:20|91075.5|90982.8|91076.1|90983.3|91076.9|90984.9|91072.6|90982.2|8
1640665350000|2021-12-28 04:22:30|91072.3|90983.6|91071.8|90982.8|91074.9|90984.4|91070.6|90981.5|19
1640665360000|2021-12-28 04:22:40|91071.5|90983.4|91072.9|90981.5|91074|90983.4|91070.7|90981.5|8
1640665370000|2021-12-28 04:22:50|91074|90980.2|91071.8|90980.6|91074|90980.9|91070.7|90980.2|7
1640665380000|2021-12-28 04:23:00|91070.5|90981|91074.2|90980.5|91077.1|90982.2|91070.5|90979.8|9
1640665390000|2021-12-28 04:23:10|91072.5|90981.3|91071.9|90980.8|91073.5|90982.9|91068.8|90978.7|15
1640665400000|2021-12-28 04:23:20|91071.5|90980.3|91069.2|90976.2|91073.7|90980.6|91068.1|90976.2|17
1640665410000|2021-12-28 04:23:30|91073.6|90980.4|91069.9|90978.3|91073.6|90980.6|91069.9|90978.3|10
1640665420000|2021-12-28 04:23:40|91070|90978.4|91067.8|90976.8|91072|90978.7|91067.8|90976.4|11
1640665430000|2021-12-28 04:23:50|91069.9|90976.2|91076.8|90972.8|91076.8|90977.9|91065.4|90970.1|19
1640665440000|2021-12-28 04:24:00|91075.8|90972.6|91073.5|90971.9|91076.8|90972.8|91073.5|90971|10
1640665450000|2021-12-28 04:24:10|91074.7|90972.8|91074.4|90973.9|91076.1|90974.9|91073.7|90972.7|8
1640665460000|2021-12-28 04:24:20|91073|90974.3|91070.5|90975.1|91073|90975.7|91068.8|90974.3|4
1640665470000|2021-12-28 04:24:30|91071.6|90974.7|91065.5|90975.9|91072.9|90977.9|91065.5|90974.7|11
1640665480000|2021-12-28 04:24:40|91070.5|90973.8|91068.4|90976.6|91070.5|90977.9|91067.3|90973.8|7
1640665490000|2021-12-28 04:24:50|91074.7|90978.8|91069.4|90976.8|91074.7|90978.8|91068.9|90976.4|6
1640665500000|2021-12-28 04:25:00|91070|90977.4|91068.2|90977.3|91070|90977.6|91068|90973.6|13
1640665510000|2021-12-28 04:25:10|91068.3|90977.5|91070.2|90979.6|91070.6|90979.8|91067.5|90976.9|19
1640665520000|2021-12-28 04:25:20|91070.7|90978.8|91085.4|90981.9|91087.3|90983.3|91070.7|90976.1|18
1640665530000|2021-12-28 04:25:30|91077.4|90981.7|91084.4|90980.4|91089.4|90985.9|91077.1|90978.4|11
1640665540000|2021-12-28 04:25:40|91080.3|90980.7|91080.7|90981.6|91080.8|90982.6|91079|90980.7|6
1640665550000|2021-12-28 04:25:50|91085.5|90981.5|91077.1|90983.1|91085.6|90984.6|91074.9|90980.9|11
1640665560000|2021-12-28 04:26:00|91077.3|90983.6|91080.6|90982.4|91080.6|90985.9|91074.7|90982.4|14
1640665570000|2021-12-28 04:26:10|91079.3|90983.1|91076.8|90984.5|91079.3|90986.8|91073|90983.1|14
1640665580000|2021-12-28 04:26:20|91078.2|90980.6|91076.9|90983.6|91079.5|90984.6|91074.7|90980.6|14
1640665590000|2021-12-28 04:26:30|91076.4|90983.9|91078.2|90983.7|91078.2|90984.2|91074.8|90983.1|10
1640665600000|2021-12-28 04:26:40|91079|90983.2|91079|90983.3|91079|90984.3|91076.3|90983.2|7
1640665610000|2021-12-28 04:26:50|91079.9|90982.3|91079.7|90984.4|91082.6|90985.5|91078.4|90981.1|8
1640665620000|2021-12-28 04:27:00|91078.9|90985.2|91080.8|90983.4|91080.9|90985.2|91078.8|90983.2|10
1640665630000|2021-12-28 04:27:10|91075.2|90984|91079.7|90981|91079.7|90984.2|91074.6|90980.3|12
1640665640000|2021-12-28 04:27:20|91076.6|90982.5|91078.1|90981.6|91078.1|90982.7|91075.7|90981.1|9
1640665650000|2021-12-28 04:27:30|91077|90981.9|91077.1|90984.2|91078.1|90984.5|91075.5|90981.7|11
1640665660000|2021-12-28 04:27:40|91078.9|90983.3|91077.8|90983.8|91079|90986.7|91072.9|90983.3|17
1640665670000|2021-12-28 04:27:50|91076.7|90984.2|91078.5|90983.6|91078.5|90986|91073.1|90983.6|11
1640665680000|2021-12-28 04:28:00|91082.8|90981.7|91079.5|90981.9|91082.8|90983.8|91074.1|90981.4|8
1640665690000|2021-12-28 04:28:10|91079.4|90978.3|91078.7|90982|91080.2|90982.7|91076.3|90978.3|10
1640665700000|2021-12-28 04:28:20|91077.1|90984.5|91078.8|90983.9|91078.8|90986.1|91076|90983.9|6
1640665710000|2021-12-28 04:28:30|91077.9|90984.4|91077.2|90983.6|91079|90984.5|91074.9|90983.4|9
1640665720000|2021-12-28 04:28:40|91078.3|90982.1|91070.7|90979.1|91078.5|90983.4|91069|90977.9|13
1640665730000|2021-12-28 04:28:50|91071.8|90977.4|91068.4|90977.9|91072.7|90978.1|91067.4|90976.8|8
1640665740000|2021-12-28 04:29:00|91068.2|90977.7|91068.3|90976.1|91070.1|90977.7|91065.1|90973.9|20
1640665750000|2021-12-28 04:29:10|91064.6|90976.3|91066|90977.5|91067.9|90978.2|91064.3|90976.3|23
1640665760000|2021-12-28 04:29:20|91065.8|90977.3|91068.3|90976.9|91070.1|90978.2|91065.8|90976.2|12
1640665770000|2021-12-28 04:29:30|91069|90976.5|91070.2|90974.1|91071|90976.5|91067.7|90973.8|9
1640665780000|2021-12-28 04:29:40|91068.8|90974.5|91069.8|90975.8|91070.5|90978.2|91067.9|90974.5|10
1640665790000|2021-12-28 04:29:50|91074.7|90978|91072.4|90975.1|91074.8|90978|91072.4|90973.2|8
1640665800000|2021-12-28 04:30:00|91072|90976.1|91071.2|90975.7|91073.6|90976.1|91071.2|90972.8|5
1640665810000|2021-12-28 04:30:10|91071.5|90974.6|91069.6|90975.4|91072.2|90976|91066.8|90973.3|14
1640665820000|2021-12-28 04:30:20|91071.5|90978.3|91073.1|90976.1|91073.1|90978.3|91070.1|90976.1|9
1640665830000|2021-12-28 04:30:30|91072.6|90976.5|91070.5|90975.2|91072.6|90977.5|91068.3|90975.2|11
1640665840000|2021-12-28 04:30:40|91066.7|90977|91069.9|90983.9|91075|90985.4|91066.6|90976.9|27
1640665850000|2021-12-28 04:30:50|91071.4|90978.1|91075.4|90982.9|91076.1|90983.8|91070.6|90977.7|14
1640665860000|2021-12-28 04:31:00|91074.6|90983.1|91079.9|90983.3|91079.9|90984.6|91074.6|90981.4|6
1640665870000|2021-12-28 04:31:10|91073.6|90983.7|91077.6|90982.6|91077.6|90983.7|91073.6|90982.6|4
1640665880000|2021-12-28 04:31:20|91077.9|90981.2|91080.5|90978.8|91080.5|90983.7|91070.3|90978.8|15
1640665890000|2021-12-28 04:31:30|91074.4|90983.4|91074.5|90978.7|91077.1|90983.4|91071.3|90978.7|8
1640665900000|2021-12-28 04:31:40|91072.6|90979.6|91078.3|90979|91078.3|90981.8|91068.4|90976.8|10
1640665910000|2021-12-28 04:31:50|91074.8|90981.7|91078.1|90978.2|91078.1|90981.7|91074.8|90978.2|5
1640665920000|2021-12-28 04:32:00|91077.3|90978.6|91078.3|90978.4|91078.3|90979.4|91076.4|90978.4|5
1640665930000|2021-12-28 04:32:10|91078|90978.7|91077.8|90980.6|91078.8|90984.4|91074.5|90978.7|8
1640665940000|2021-12-28 04:32:20|91071.5|90980.9|91076.2|90977|91076.2|90981|91070.1|90977|8
1640665950000|2021-12-28 04:32:30|91074.4|90977.6|91080.7|90980.1|91080.9|90982.5|91073.7|90977.6|5
1640665960000|2021-12-28 04:32:40|91079.8|90976.2|91072|90978.5|91079.9|90978.9|91070|90976.1|12
1640665970000|2021-12-28 04:32:50|91072.2|90978|91076.7|90981.3|91076.9|90983.4|91071.8|90978|13
1640665980000|2021-12-28 04:33:00|91074.7|90982.1|91072.9|90980.5|91075.3|90982.4|91072|90980.5|5
1640665990000|2021-12-28 04:33:10|91072.4|90980.4|91073.6|90979.5|91073.6|90980.9|91069.2|90979.5|6
1640666000000|2021-12-28 04:33:20|91074.7|90979.2|91077.6|90980|91077.6|90981.8|91074.6|90979.2|5
1640666010000|2021-12-28 04:33:30|91077.5|90980.3|91079.8|90976.3|91080.3|90980.3|91077.5|90975.4|5
1640666020000|2021-12-28 04:33:40|91076.5|90976.9|91078.1|90980.5|91079.2|90981.8|91076.4|90976.9|8
1640666030000|2021-12-28 04:33:50|91078|90979.4|91079|90979.8|91079|90980.7|91078|90979.3|5
1640666040000|2021-12-28 04:34:00|91078.6|90980.7|91074.2|90980.8|91080.8|90982.8|91073.5|90980.7|5
1640666050000|2021-12-28 04:34:10|91075.5|90979.9|91080.8|90976.8|91081|90980.3|91074.9|90976.8|4
1640666060000|2021-12-28 04:34:20|91081|90982.8|91078.6|90981.3|91081|90983.8|91076.7|90981.3|4
1640666070000|2021-12-28 04:34:30|91078.2|90978.5|91075.1|90978.1|91078.4|90981.1|91069.4|90978.1|9
1640666080000|2021-12-28 04:34:40|91074.7|90978.2|91080.6|90980.3|91080.7|90982.1|91073.6|90978.2|5
1640666090000|2021-12-28 04:34:50|91080.4|90979|91074.4|90979.5|91080.5|90980.6|91071.4|90979|6
1640666100000|2021-12-28 04:35:00|91074.9|90979.3|91072.8|90983.9|91081.3|90983.9|91071.7|90978.2|11
1640666110000|2021-12-28 04:35:10|91075.2|90982.2|91076.3|90982.7|91076.3|90985.4|91072.4|90982.2|5
1640666120000|2021-12-28 04:35:20|91076.1|90982.5|91073.8|90981.6|91077|90983|91072.2|90978.6|12
1640666130000|2021-12-28 04:35:30|91075.2|90980.5|91079.8|90982|91079.8|90984.3|91074.2|90980.5|6
1640666140000|2021-12-28 04:35:40|91079|90982.5|91078.2|90982.4|91079.4|90983.9|91076.4|90981.7|7
1640666150000|2021-12-28 04:35:50|91076.6|90983.6|91078.5|90981|91079.5|90984.4|91076.6|90981|8
1640666160000|2021-12-28 04:36:00|91078.6|90980.7|91079|90980.1|91079|90983.6|91075.2|90980.1|6
1640666170000|2021-12-28 04:36:10|91078.8|90980.3|91081.2|90980.9|91081.2|90983.2|91078.8|90980.3|5
1640666180000|2021-12-28 04:36:20|91080.4|90977.2|91080.9|90978.6|91080.9|90978.6|91080.4|90977.2|3
1640666190000|2021-12-28 04:36:30|91080.8|90978.7|91080.5|90976.5|91080.9|90978.7|91080.5|90976.5|3
1640666200000|2021-12-28 04:36:40|91081.4|90978.1|91077.8|90983|91081.4|90983.7|91075.9|90978.1|7
1640666210000|2021-12-28 04:36:50|91079.3|90981.5|91079.6|90980.9|91079.6|90981.7|91079.2|90980.9|3
1640666220000|2021-12-28 04:37:00|91079.3|90981.5|91079|90980.1|91079.3|90981.5|91079|90980.1|2
1640666230000|2021-12-28 04:37:10|91079.3|90979.9|91078.9|90979.1|91079.3|90982.5|91070.8|90978.7|15
1640666240000|2021-12-28 04:37:20|91078.6|90979.5|91078.1|90979.8|91078.7|90981.8|91076.3|90979.5|6
1640666250000|2021-12-28 04:37:30|91078|90981.4|91075.2|90982.4|91078|90983.4|91069.8|90980.9|9
1640666260000|2021-12-28 04:37:40|91076.4|90981.5|91069|90979.3|91076.9|90983.4|91067.5|90979.1|10
1640666270000|2021-12-28 04:37:50|91067.9|90981.7|91076.4|90979.4|91078|90984.1|91067.9|90978.4|8
1640666280000|2021-12-28 04:38:00|91073.5|90981.7|91073.6|90980.5|91073.6|90982.1|91067.6|90979.6|13
1640666290000|2021-12-28 04:38:10|91073.9|90977.4|91077.5|90979.9|91078.8|90982.1|91072.4|90977.4|8
1640666300000|2021-12-28 04:38:20|91078|90978.9|91078.2|90978.8|91078.2|90979.4|91077.6|90978.8|3
1640666310000|2021-12-28 04:38:30|91077.8|90979.2|91078.6|90980|91078.6|90980.8|91077.8|90978.8|5
1640666320000|2021-12-28 04:38:40|91080.1|90976.9|91078.3|90980|91080.1|90983.1|91069.5|90976.9|13
1640666330000|2021-12-28 04:38:50|91078|90980.8|91072.7|90980.1|91078|90982.6|91068.3|90980.1|9
1640666340000|2021-12-28 04:39:00|91072.3|90980.3|91071.4|90978.6|91073.9|90981.6|91070.3|90977.3|11
1640666350000|2021-12-28 04:39:10|91072.9|90978|91074.8|90980.1|91075.7|90981.4|91070.1|90978|7
1640666360000|2021-12-28 04:39:20|91076.3|90979.5|91072.9|90980.2|91076.3|90980.4|91072|90979.5|7
1640666370000|2021-12-28 04:39:30|91073.9|90979.9|91080.5|90979|91080.5|90981.7|91073.9|90979|6
1640666380000|2021-12-28 04:39:40|91067.8|90980|91074|90979.6|91074|90982.1|91067.8|90979.6|8
1640666390000|2021-12-28 04:39:50|91071.9|90981.3|91071.4|90979.3|91075|90981.3|91071.4|90978.8|5
1640666400000|2021-12-28 04:40:00|91071.3|90979.1|91074.3|90979.4|91074.7|90982.9|91069|90976.8|21
1640666410000|2021-12-28 04:40:10|91073.1|90980.6|91073.1|90979.9|91074|90981.8|91069.8|90979.7|7
1640666420000|2021-12-28 04:40:20|91072.5|90980.4|91073.9|90980|91074|90981.2|91071.9|90979.9|5
1640666430000|2021-12-28 04:40:30|91071.4|90979.8|91074.5|90979.6|91074.5|90981.6|91068.8|90978.6|10
1640666440000|2021-12-28 04:40:40|91079.8|90980.2|91076|90978.1|91079.8|90981.1|91072.8|90978.1|5
1640666450000|2021-12-28 04:40:50|91075.9|90977.9|91076.6|90975.6|91076.6|90977.9|91075.9|90973.9|4
1640666460000|2021-12-28 04:41:00|91071.1|90977.5|91074.1|90978.5|91074.1|90981.5|91068.6|90977.2|13
1640666470000|2021-12-28 04:41:10|91070.5|90978.9|91070.1|90976.9|91070.9|90978.9|91067.4|90976.9|8
1640666480000|2021-12-28 04:41:20|91068.7|90977.1|91069.7|90975.6|91070|90978.1|91067.8|90975.3|10
1640666490000|2021-12-28 04:41:30|91068.7|90976.1|91069.1|90976.4|91069.9|90977.9|91065.8|90974.8|8
1640666500000|2021-12-28 04:41:40|91076.7|90978.3|91070|90974.7|91076.7|90979.8|91063.4|90974.7|12
1640666510000|2021-12-28 04:41:50|91070.8|90971.7|91070.3|90974.8|91070.8|90977.4|91065.9|90971.7|10
1640666520000|2021-12-28 04:42:00|91073.1|90978|91068.2|90977.4|91073.1|90979.2|91068.2|90977.4|10
1640666530000|2021-12-28 04:42:10|91068.4|90977.6|91072.1|90975.6|91072.1|90977.9|91067.7|90975.6|9
1640666540000|2021-12-28 04:42:20|91069.9|90975.2|91069.3|90975.1|91069.9|90976.4|91065.6|90975.1|4
1640666550000|2021-12-28 04:42:30|91073.1|90977|91072.9|90974.8|91073.1|90977.4|91069.3|90974.8|6
1640666560000|2021-12-28 04:42:40|91070.3|90977.8|91069.2|90975.3|91072.5|90977.8|91066.8|90971.4|12
1640666570000|2021-12-28 04:42:50|91072.8|90978.7|91071.9|90976.6|91072.8|90978.7|91070|90976.6|11
1640666580000|2021-12-28 04:43:00|91074.5|90975.9|91070|90976.8|91074.5|90977.5|91067.3|90975.9|5
1640666590000|2021-12-28 04:43:10|91071.7|90977.8|91073.2|90975|91073.2|90977.8|91071.7|90975|5
1640666600000|2021-12-28 04:43:20|91068.3|90976.2|91067.3|90977.1|91070|90978.4|91067.3|90974.4|5
1640666610000|2021-12-28 04:43:30|91070.7|90979.2|91074.4|90974.3|91074.4|90980.3|91068.8|90974.3|7
1640666620000|2021-12-28 04:43:40|91074|90971.4|91073.6|90969.6|91075.8|90973.4|91071.7|90969.3|25
1640666630000|2021-12-28 04:43:50|91071.9|90968.8|91075.2|90971.2|91075.5|90971.5|91071.5|90968.7|9
1640666640000|2021-12-28 04:44:00|91076|90973.7|91071.5|90972.6|91076|90973.7|91071.2|90972.2|6
1640666650000|2021-12-28 04:44:10|91072.4|90972.9|91069.5|90972.8|91072.6|90975.9|91064.6|90972.2|19
1640666660000|2021-12-28 04:44:20|91069.7|90973.7|91066.9|90971.7|91069.7|90973.7|91060.9|90971.7|5
1640666670000|2021-12-28 04:44:30|91067|90971.3|91069.9|90971.7|91069.9|90973.7|91065.4|90971.3|9
1640666680000|2021-12-28 04:44:40|91070|90971.1|91066.8|90973.8|91070|90975.3|91063.6|90971.1|9
1640666690000|2021-12-28 04:44:50|91065.4|90975.3|91067.6|90974.8|91068.3|90975.4|91065.4|90973.7|7
1640666700000|2021-12-28 04:45:00|91066.9|90975.3|91067.4|90974.2|91067.6|90975.9|91064.1|90974.2|12
1640666710000|2021-12-28 04:45:10|91067.2|90974.1|91064.3|90973.7|91067.9|90975.8|91063.7|90973.6|12
1640666720000|2021-12-28 04:45:20|91065.6|90974|91071.3|90972.3|91071.3|90976.2|91064.7|90972.3|10
1640666730000|2021-12-28 04:45:30|91071|90969.8|91068|90972.1|91071|90974.1|91065.2|90969.8|10
1640666740000|2021-12-28 04:45:40|91064.8|90972.6|91067.9|90972.7|91068.1|90974|91063.4|90971.9|14
1640666750000|2021-12-28 04:45:50|91067.7|90973.4|91063.2|90971.7|91067.7|90973.5|91061.6|90971.7|10
1640666760000|2021-12-28 04:46:00|91062.5|90970.8|91063.6|90971.5|91063.8|90973.2|91059|90969.4|21
1640666770000|2021-12-28 04:46:10|91063.1|90972.6|91065.7|90972.4|91067.9|90975|91061.7|90972.1|15
1640666780000|2021-12-28 04:46:20|91066.1|90971.9|91070.7|90973.2|91070.7|90976.6|91062.7|90971.9|14
1640666790000|2021-12-28 04:46:30|91070.1|90973.4|91066.6|90975.9|91070.1|90976.9|91064.9|90973.4|15
1640666800000|2021-12-28 04:46:40|91065.7|90976.1|91069.6|90975.5|91069.6|90976.8|91065.7|90975.5|10
1640666810000|2021-12-28 04:46:50|91066.6|90975.6|91070.4|90974.9|91070.4|90976.7|91066.4|90974.9|7
1640666820000|2021-12-28 04:47:00|91069.8|90975.3|91070.7|90974.5|91070.7|90976.2|91066.4|90974.5|9
1640666830000|2021-12-28 04:47:10|91070.4|90974.4|91073.2|90975.9|91073.2|90978.7|91067.3|90974.4|12
1640666840000|2021-12-28 04:47:20|91073.4|90973|91070.2|90973.5|91073.4|90976.8|91065.3|90973|11
1640666850000|2021-12-28 04:47:30|91066.9|90974.8|91071.2|90974.6|91071.2|90975.6|91066.1|90974.3|11
1640666860000|2021-12-28 04:47:40|91070.8|90974.8|91071.8|90973.5|91071.8|90975.1|91070.2|90973.5|5
1640666870000|2021-12-28 04:47:50|91071.2|90973.8|91069.6|90974.4|91071.2|90977.4|91064.2|90973.8|10
1640666880000|2021-12-28 04:48:00|91069.4|90974.9|91070.3|90973.2|91070.3|90977.6|91066.1|90973.2|9
1640666890000|2021-12-28 04:48:10|91067|90976.7|91070.2|90972.4|91070.2|90976.7|91067|90972.4|8
1640666900000|2021-12-28 04:48:20|91070.3|90972.3|91070|90972.9|91070.3|90975.1|91067.9|90972.3|4
1640666910000|2021-12-28 04:48:30|91069.7|90973.1|91069.9|90974.6|91070.2|90976.4|91068.3|90973.1|5
1640666920000|2021-12-28 04:48:40|91069.8|90974.4|91063|90979|91069.8|90980|91063|90974.4|5
1640666930000|2021-12-28 04:48:50|91069.6|90976|91059|90971.5|91069.6|90977.8|91058.5|90970.6|12
1640666940000|2021-12-28 04:49:00|91061.1|90971|91065.8|90962.5|91067|90972.7|91057.5|90962.5|23
1640666950000|2021-12-28 04:49:10|91066.2|90962.2|91065.3|90961.3|91067.7|90963.7|91062.2|90959.9|23
1640666960000|2021-12-28 04:49:20|91066.5|90962.5|91065.7|90963.3|91066.9|90964.6|91062.3|90962.5|12
1640666970000|2021-12-28 04:49:30|91066.8|90962.8|91066.9|90965.4|91067.8|90965.4|91062.1|90959.2|16
1640666980000|2021-12-28 04:49:40|91066|90964.2|91055.3|90964.2|91066.5|90966.6|91052.4|90964.2|10
1640666990000|2021-12-28 04:49:50|91056.1|90966.2|91060.2|90966|91060.2|90968.4|91053.3|90963.7|19
1640667000000|2021-12-28 04:50:00|91059.8|90966.6|91059|90959.7|91064.6|90966.6|91051.7|90955.3|36
1640667010000|2021-12-28 04:50:10|91060|90960.1|91064.2|90964.2|91064.2|90964.8|91059.2|90959.4|10
1640667020000|2021-12-28 04:50:20|91064|90962.9|91063|90959|91067.4|90963.4|91061.8|90958.4|17
1640667030000|2021-12-28 04:50:30|91065.3|90961.3|91054.8|90964.8|91065.5|90966.6|91052.9|90960.6|11
1640667040000|2021-12-28 04:50:40|91056.1|90964.2|91058.3|90965.2|91066.8|90966.7|91053.8|90963.9|14
1640667050000|2021-12-28 04:50:50|91061.5|90965|91056.1|90962.5|91061.9|90966.9|91053.7|90961.6|13
1640667060000|2021-12-28 04:51:00|91055.4|90962.7|91058.4|90967.5|91059.3|90967.9|91053.8|90962.7|27
1640667070000|2021-12-28 04:51:10|91059|90967.1|91061.1|90966.4|91061.1|90968.3|91058.8|90966.4|10
1640667080000|2021-12-28 04:51:20|91058.2|90965.8|91059.9|90964.6|91059.9|90967.2|91055.7|90964.6|13
1640667090000|2021-12-28 04:51:30|91059.4|90965.1|91062.1|90966.2|91064.3|90968.3|91058.2|90965.1|9
1640667100000|2021-12-28 04:51:40|91061.6|90966.8|91057.2|90965.6|91061.6|90967.5|91055.6|90965.4|12
1640667110000|2021-12-28 04:51:50|91065.1|90967.8|91056.1|90964.1|91065.1|90968.2|91055.7|90962.8|13
1640667120000|2021-12-28 04:52:00|91055.9|90965.8|91057|90965.8|91059.1|90969.9|91054.4|90965|27
1640667130000|2021-12-28 04:52:10|91056.3|90966.3|91059.3|90965.4|91059.9|90967.1|91054.4|90965.4|12
1640667140000|2021-12-28 04:52:20|91059.4|90965.8|91059.1|90965.3|91059.4|90967.4|91056|90965.3|7
1640667150000|2021-12-28 04:52:30|91059|90964.8|91047.9|90961.4|91059|90965.4|91047.7|90960.3|26
1640667160000|2021-12-28 04:52:40|91048.9|90961.8|91052.3|90960.3|91053.2|90963.3|91047.5|90958.5|18
1640667170000|2021-12-28 04:52:50|91056.8|90962.2|91051.5|90962.6|91059.4|90962.7|91051.1|90958.4|13
1640667180000|2021-12-28 04:53:00|91051.2|90962.3|91051|90961.5|91053.4|90963.7|91049.8|90960.9|28
1640667190000|2021-12-28 04:53:10|91050.6|90962.6|91058.4|90961|91059.4|90962.6|91049.9|90959.3|29
1640667200000|2021-12-28 04:53:20|91059.5|90963|91060.2|90961.2|91064.2|90963|91059.4|90960|7
1640667210000|2021-12-28 04:53:30|91064.5|90961.1|91059.1|90961.4|91064.7|90962.1|91059.1|90960|15
1640667220000|2021-12-28 04:53:40|91060.8|90961.9|91055.6|90956.7|91061.7|90961.9|91053.1|90956.6|13
1640667230000|2021-12-28 04:53:50|91053.8|90960.3|91052.9|90962.1|91055.5|90962.1|91052.9|90958.8|10
1640667240000|2021-12-28 04:54:00|91054|90960.9|91051|90962|91054|90962|91050|90960.9|15
1640667250000|2021-12-28 04:54:10|91054.9|90962.6|91056.7|90961.8|91058.7|90962.6|91054.9|90960.4|5
1640667260000|2021-12-28 04:54:20|91054.3|90963.6|91058.3|90960|91058.3|90963.6|91054.3|90960|4
1640667270000|2021-12-28 04:54:30|91057.1|90961.1|91055|90960.6|91060.3|90965.4|91051.4|90959.4|15
1640667280000|2021-12-28 04:54:40|91056.8|90960.8|91054.7|90962.7|91057.3|90964|91052.3|90960.8|19
1640667290000|2021-12-28 04:54:50|91053.7|90963.1|91055.8|90961.8|91055.8|90963.1|91053.4|90961.8|10
1640667300000|2021-12-28 04:55:00|91057.9|90963.5|91062.8|90960.9|91062.8|90965.5|91054.1|90960.8|15
1640667310000|2021-12-28 04:55:10|91063.2|90961|91064.3|90961.4|91065.5|90964.4|91061.2|90961|9
1640667320000|2021-12-28 04:55:20|91063.9|90960.7|91064.1|90961.4|91064.5|90963.6|91061.3|90960.2|10
1640667330000|2021-12-28 04:55:30|91063.3|90962|91061.7|90962.6|91065.5|90963.5|91061.7|90961.4|10
1640667340000|2021-12-28 04:55:40|91062.2|90962.4|91062.5|90962.2|91062.5|90962.6|91061.9|90962|5
1640667350000|2021-12-28 04:55:50|91060.1|90964.7|91055.6|90964.8|91060.7|90965.5|91055|90964.7|7
1640667360000|2021-12-28 04:56:00|91054.7|90965.1|91062.5|90964.3|91063|90967.2|91054.7|90963.8|12
1640667370000|2021-12-28 04:56:10|91059.2|90967.3|91059.8|90966.5|91062|90968.1|91058.2|90964.5|13
1640667380000|2021-12-28 04:56:20|91055.1|90966.2|91057.2|90963.8|91059.7|90966.4|91055.1|90963.3|10
1640667390000|2021-12-28 04:56:30|91056.8|90963.4|91057.5|90965.5|91060.4|90965.5|91056.2|90962.7|7
1640667400000|2021-12-28 04:56:40|91056.9|90965|91054.2|90964.3|91058.5|90965|91053.3|90962.6|16
1640667410000|2021-12-28 04:56:50|91055.6|90963.7|91057.9|90967.6|91058.5|90967.6|91055.6|90963.7|12
1640667420000|2021-12-28 04:57:00|91058.8|90966.6|91055.4|90965.4|91060.6|90967.6|91055.4|90964.8|15
1640667430000|2021-12-28 04:57:10|91058|90964.7|91055.8|90964.9|91059.1|90966|91054.1|90963.3|9
1640667440000|2021-12-28 04:57:20|91058.1|90963.9|91060.4|90962.9|91060.4|90963.9|91057.8|90958.4|5
1640667450000|2021-12-28 04:57:30|91060|90963.2|91061.3|90962.6|91061.9|90964.1|91060|90962|8
1640667460000|2021-12-28 04:57:40|91061.1|90963.4|91057.1|90965.5|91061.1|90965.9|91054.7|90963.4|19
1640667470000|2021-12-28 04:57:50|91058.2|90965.2|91050.4|90963.3|91058.2|90965.2|91050.4|90961.4|14
1640667480000|2021-12-28 04:58:00|91051|90963|91049.8|90962.3|91056.1|90963.1|91049.8|90960.2|15
1640667490000|2021-12-28 04:58:10|91049.6|90962.1|91055.3|90957.7|91055.3|90963.1|91049.6|90957.7|8
1640667500000|2021-12-28 04:58:20|91059.9|90960.9|91052.3|90961.3|91059.9|90962|91052.3|90959.1|19
1640667510000|2021-12-28 04:58:30|91053.2|90961.8|91053.3|90960.7|91054.6|90962|91052|90960.7|12
1640667520000|2021-12-28 04:58:40|91053.2|90960.6|91057|90960|91057|90962.1|91053.2|90960|9
1640667530000|2021-12-28 04:58:50|91052.7|90962.8|91057.8|90959|91058|90963.2|91052.3|90959|10
1640667540000|2021-12-28 04:59:00|91050|90961.1|91052.4|90961.2|91056.6|90963.1|91050|90959|13
1640667550000|2021-12-28 04:59:10|91054.3|90962.9|91054.4|90961.4|91056.6|90962.9|91054.3|90955.9|12
1640667560000|2021-12-28 04:59:20|91055.2|90960|91052.8|90961.9|91057.7|90963.3|91051.4|90958.3|12
1640667570000|2021-12-28 04:59:30|91051|90962|91051.7|90961.4|91055.1|90962.9|91051|90960.9|12
1640667580000|2021-12-28 04:59:40|91052.4|90961.2|91054.7|90963|91057.7|90964|91050.9|90960.3|9
1640667590000|2021-12-28 04:59:50|91055.5|90962.6|91052.9|90960.6|91055.5|90962.6|91050|90959.6|10
1640667600000|2021-12-28 05:00:00|91049.7|90961.5|91058.5|90954.5|91061|90961.5|91049.7|90954.3|26
1640667610000|2021-12-28 05:00:10|91058.6|90954.8|91058.4|90957.9|91062.4|90959.3|91058.2|90954.2|22
1640667620000|2021-12-28 05:00:20|91060.6|90958.7|91060.2|90959.3|91060.9|90959.3|91057.3|90957.4|15
1640667630000|2021-12-28 05:00:30|91061.9|90958.6|91053.1|90961.9|91061.9|90961.9|91053.1|90958.3|16
1640667640000|2021-12-28 05:00:40|91052.8|90961.1|91052.5|90959|91056|90962.1|91047.4|90956.4|19
1640667650000|2021-12-28 05:00:50|91050.6|90959.8|91050.1|90960.3|91058.2|90961.6|91049.9|90957.2|17
1640667660000|2021-12-28 05:01:00|91050.7|90960|91054.7|90955.7|91054.7|90960.5|91049.2|90955.3|10
1640667670000|2021-12-28 05:01:10|91049.7|90957.8|91054.7|90961.9|91054.9|90961.9|91049.7|90957.2|16
1640667680000|2021-12-28 05:01:20|91056.4|90962.3|91062.8|90958.8|91062.8|90963.6|91054.1|90958.6|14
1640667690000|2021-12-28 05:01:30|91065.2|90961.2|91064|90960|91065.6|90961.6|91062.3|90958.3|22
1640667700000|2021-12-28 05:01:40|91063.4|90959.4|91063.6|90959.6|91064.6|90961.2|91061.2|90959.2|21
1640667710000|2021-12-28 05:01:50|91062.3|90958.3|91054.8|90958.7|91063.7|90959.8|91054.8|90958.1|10
1640667720000|2021-12-28 05:02:00|91054.1|90959.5|91058|90962.3|91058|90964.1|91053.2|90959.5|14
1640667730000|2021-12-28 05:02:10|91056.9|90963.3|91057.4|90962.8|91057.6|90963.8|91052.7|90961.8|13
1640667740000|2021-12-28 05:02:20|91057.1|90962.6|91057|90966.4|91057.4|90966.4|91054.3|90961.7|18
1640667750000|2021-12-28 05:02:30|91056.9|90966.7|91057.3|90964.8|91064.6|90967.3|91053.9|90961.4|12
1640667760000|2021-12-28 05:02:40|91057.2|90964.6|91058.5|90966.1|91060.7|90967.1|91055.1|90963.5|19
1640667770000|2021-12-28 05:02:50|91058.4|90967|91059.7|90969.3|91062.1|90969.6|91056.8|90964.2|23
1640667780000|2021-12-28 05:03:00|91060.6|90969.7|91058.7|90968.5|91063.9|90969.7|91058.5|90965.9|9
1640667790000|2021-12-28 05:03:10|91060.7|90967.3|91062.1|90967.8|91064|90968.6|91060|90965.5|8
1640667800000|2021-12-28 05:03:20|91063.7|90966.7|91061.7|90967.5|91063.7|90968.6|91059.8|90966.7|8
1640667810000|2021-12-28 05:03:30|91061.3|90968.4|91061.2|90968.3|91063|90969.2|91059.7|90967.3|13
1640667820000|2021-12-28 05:03:40|91059.3|90968.1|91061.5|90967.5|91063.1|90969.8|91058.8|90965.5|13
1640667830000|2021-12-28 05:03:50|91063.7|90966.2|91060.5|90966.4|91063.7|90968.9|91058.9|90966.2|13
1640667840000|2021-12-28 05:04:00|91060.6|90967.7|91062.7|90967.6|91062.7|90968.4|91058.4|90965.8|10
1640667850000|2021-12-28 05:04:10|91058.4|90967.5|91059.9|90967|91062.1|90968.3|91058.4|90966.9|14
1640667860000|2021-12-28 05:04:20|91060.7|90967.9|91058|90970.5|91063.3|90970.5|91057.1|90965.9|17
1640667870000|2021-12-28 05:04:30|91052.5|90972|91059|90965.3|91060.3|90972|91052.5|90964.9|13
1640667880000|2021-12-28 05:04:40|91055.4|90966.4|91059.8|90966.8|91061|90966.8|91055.3|90963.1|12
1640667890000|2021-12-28 05:04:50|91060.1|90968.1|91057.3|90968.9|91060.8|90969|91056.5|90966|18
1640667900000|2021-12-28 05:05:00|91058.6|90969.5|91054.2|90962.4|91060.2|90969.5|91054.2|90962.4|18
1640667910000|2021-12-28 05:05:10|91054.8|90963.6|91054.5|90966.8|91060.6|90968.3|91052.8|90962.7|13
1640667920000|2021-12-28 05:05:20|91053|90965.3|91054.6|90965.7|91058.4|90968.9|91051.7|90960.3|17
1640667930000|2021-12-28 05:05:30|91053|90959.9|91057.8|90962.6|91057.8|90965.3|91053|90959.3|12
1640667940000|2021-12-28 05:05:40|91056|90958|91057.7|90965.9|91059.9|90967.1|91054|90958|13
1640667950000|2021-12-28 05:05:50|91055.4|90959.7|91055.2|90964.6|91058|90966.1|91054.9|90959.7|18
1640667960000|2021-12-28 05:06:00|91054.8|90964.7|91055.2|90966.2|91056.6|90966.2|91054.7|90962.6|10
1640667970000|2021-12-28 05:06:10|91052.3|90958|91048.7|90956.6|91053.6|90964.9|91048.7|90956.6|20
1640667980000|2021-12-28 05:06:20|91050.1|90959.5|91054.2|90957.9|91056.6|90962.4|91049.1|90957.9|9
1640667990000|2021-12-28 05:06:30|91055.6|90957.4|91053.5|90959|91055.6|90960.6|91052.1|90956.7|7
1640668000000|2021-12-28 05:06:40|91053.8|90959.1|91053.2|90960.9|91053.9|90960.9|91048.7|90956.7|11
1640668010000|2021-12-28 05:06:50|91050.9|90956.1|91061.2|90957.2|91062.5|90958.6|91049.9|90954|20
1640668020000|2021-12-28 05:07:00|91061|90957|91055.6|90960|91062.3|90964.8|91055.6|90952.1|18
1640668030000|2021-12-28 05:07:10|91061|90961.1|91060.2|90959.7|91063.6|90963.8|91059.1|90959.7|8
1640668040000|2021-12-28 05:07:20|91058.3|90962.8|91053.3|90957.8|91061.1|90963.7|91052.8|90957.6|7
1640668050000|2021-12-28 05:07:30|91053.2|90959.8|91054.6|90964.5|91056.3|90965.7|91049.1|90950.5|14
1640668060000|2021-12-28 05:07:40|91055.4|90966.7|91056.9|90968.2|91056.9|90968.5|91054.1|90963|18
1640668070000|2021-12-28 05:07:50|91055.6|90966.4|91066.9|90962.9|91072.5|90969.9|91055.5|90962.6|19
1640668080000|2021-12-28 05:08:00|91068.2|90968|91068|90971.4|91075.3|90982.9|91067.2|90967.5|27
1640668090000|2021-12-28 05:08:10|91075.2|90971.2|91078.2|90979.3|91078.2|90981.2|91066.5|90968.8|9
1640668100000|2021-12-28 05:08:20|91074.9|90980.6|91079.2|90975.2|91082.2|90986.3|91074.9|90972.6|25
1640668110000|2021-12-28 05:08:30|91078|90974.1|91076.7|90979.1|91082|90985.8|91076.7|90974.1|16
1640668120000|2021-12-28 05:08:40|91079.2|90980.5|91074.7|90981|91081.4|90981.3|91074.7|90976.9|14
1640668130000|2021-12-28 05:08:50|91070.3|90983.9|91068.7|90986|91071.4|90989.3|91067.9|90982.1|8
1640668140000|2021-12-28 05:09:00|91070.4|90987.4|91070.9|90988.8|91071.1|90989.9|91067.2|90983.4|9
1640668150000|2021-12-28 05:09:10|91068|90981.7|91070.2|90981.3|91072.9|90986.1|91068|90981.2|9
1640668160000|2021-12-28 05:09:20|91070.1|90985.1|91069.5|90981.7|91071.7|90986.7|91068.2|90981.7|7
1640668170000|2021-12-28 05:09:30|91069.3|90989.2|91070.4|90987.7|91071.8|90989.2|91069.2|90982.4|5
1640668180000|2021-12-28 05:09:40|91069|90984.4|91066.1|90979.9|91071.9|90989.2|91064.1|90974.9|13
1640668190000|2021-12-28 05:09:50|91069.6|90985.2|91067.1|90978.4|91071.8|90986.7|91067|90978.4|17
1640668200000|2021-12-28 05:10:00|91078.8|90978|91078.9|90974.9|91082|90982.9|91073.5|90974.9|19
1640668210000|2021-12-28 05:10:10|91080.5|90976.5|91078.9|90984|91081|90984|91075|90975.5|21
1640668220000|2021-12-28 05:10:20|91079.7|90983.1|91070.8|90972|91082.2|90983.3|91070.8|90972|20
1640668230000|2021-12-28 05:10:30|91075.2|90971.4|91073.7|90976.2|91075.3|90980|91072.1|90971.4|11
1640668240000|2021-12-28 05:10:40|91071.2|90974.7|91070.2|90980|91075.1|90980.5|91070.2|90974.7|9
1640668250000|2021-12-28 05:10:50|91069.2|90978.4|91067.2|90970.3|91078.2|90983.7|91067.2|90970.3|9
1640668260000|2021-12-28 05:11:00|91070.2|90973.3|91073.5|90969.5|91075.5|90976.5|91067.3|90967.9|22
1640668270000|2021-12-28 05:11:10|91074.3|90970.4|91074.6|90970.6|91074.6|90971.4|91070.8|90968.4|12
1640668280000|2021-12-28 05:11:20|91072.3|90968.3|91064.2|90975.2|91072.3|90976.8|91063.8|90968.3|9
1640668290000|2021-12-28 05:11:30|91063.4|90974.9|91061.5|90972|91064.7|90975|91060.3|90968.5|17
1640668300000|2021-12-28 05:11:40|91059.8|90968.3|91063|90976.2|91066.1|90976.8|91059.8|90968.3|18
1640668310000|2021-12-28 05:11:50|91062.8|90976|91064.6|90973.7|91065|90976.6|91062.1|90971.3|15
1640668320000|2021-12-28 05:12:00|91062.9|90970.4|91062.7|90975.9|91064.6|90978.6|91061.6|90970.4|29
1640668330000|2021-12-28 05:12:10|91062.6|90976.1|91061.9|90974.6|91064.3|90977.3|91061.4|90972.2|11
1640668340000|2021-12-28 05:12:20|91062.1|90975.4|91064.6|90977.5|91064.8|90977.5|91060.7|90971.9|9
1640668350000|2021-12-28 05:12:30|91064.2|90975.7|91064.1|90976.8|91065.6|90977.1|91063.7|90973.2|9
1640668360000|2021-12-28 05:12:40|91060.7|90979.3|91065.6|90979.1|91065.6|90979.3|91060.7|90971.2|12
1640668370000|2021-12-28 05:12:50|91066|90979.2|91063.8|90973.7|91067.9|90979.2|91062.8|90971|14
1640668380000|2021-12-28 05:13:00|91064.8|90976.2|91065.5|90977.7|91065.5|90977.7|91062.4|90970.2|20
1640668390000|2021-12-28 05:13:10|91065.6|90978|91063.8|90976.3|91065.6|90978.9|91062.9|90973.6|18
1640668400000|2021-12-28 05:13:20|91063.6|90975.3|91066.5|90982.1|91066.5|90982.1|91062.7|90972.4|15
1640668410000|2021-12-28 05:13:30|91060.8|90971.4|91064|90978.7|91068.8|90978.7|91060.8|90971.4|7
1640668420000|2021-12-28 05:13:40|91064.1|90975.1|91067.1|90975.6|91067.1|90979.1|91061.3|90969.3|17
1640668430000|2021-12-28 05:13:50|91064.7|90975.2|91058.9|90967.9|91065.6|90975.2|91058.9|90967.9|11
1640668440000|2021-12-28 05:14:00|91059|90965.7|91061|90969.6|91063.3|90973.6|91058.8|90965.7|11
1640668450000|2021-12-28 05:14:10|91060.2|90966|91063.4|90976.3|91063.4|90976.3|91058.6|90966|11
1640668460000|2021-12-28 05:14:20|91063.5|90976.7|91060.7|90968.6|91064.7|90976.7|91060|90968.6|9
1640668470000|2021-12-28 05:14:30|91051.6|90950.1|91059.7|90968.1|91062.7|90974.2|91051.6|90950.1|9
1640668480000|2021-12-28 05:14:40|91058.6|90965.7|91062.2|90968.5|91064.6|90973.5|91058.6|90965.7|13
1640668490000|2021-12-28 05:14:50|91061|90965.1|91062.3|90972.4|91064.1|90975.6|91061|90965.1|9
1640668500000|2021-12-28 05:15:00|91062.8|90972.9|91061.3|90969.9|91063.5|90975.1|91061.3|90969.9|9
1640668510000|2021-12-28 05:15:10|91063.9|90973.5|91060.8|90977.9|91068.1|90977.9|91060.3|90971.8|12
1640668520000|2021-12-28 05:15:20|91060.5|90977.8|91058.2|90970.1|91062.7|90977.8|91055.8|90964.1|16
1640668530000|2021-12-28 05:15:30|91059.1|90970.2|91068.8|90964.8|91070.7|90970.7|91056.9|90964.8|22
1640668540000|2021-12-28 05:15:40|91070.2|90966.2|91065.8|90962.2|91070.8|90967.2|91062.2|90960.1|15
1640668550000|2021-12-28 05:15:50|91064.8|90965.2|91063|90966.4|91065.7|90968.8|91063|90960.9|12
1640668560000|2021-12-28 05:16:00|91063.9|90965.6|91056.1|90965.4|91065.9|90968|91055.9|90964.6|10
1640668570000|2021-12-28 05:16:10|91054.7|90963.7|91054|90965.3|91057.1|90967.9|91052.8|90959.5|8
1640668580000|2021-12-28 05:16:20|91057.1|90965.1|91054.7|90970.4|91058|90970.4|91054.3|90964.7|12
1640668590000|2021-12-28 05:16:30|91054.2|90969|91053.8|90962.5|91061.4|90973.1|91053.8|90960.6|22
1640668600000|2021-12-28 05:16:40|91054.3|90964|91056.1|90966.7|91060.1|90970.8|91053.5|90961.6|11
1640668610000|2021-12-28 05:16:50|91055.6|90967.5|91056.8|90967.7|91057.9|90967.7|91055.4|90963.3|6
1640668620000|2021-12-28 05:17:00|91055.5|90968.1|91054.5|90967.8|91058.1|90969|91053.7|90964.3|16
1640668630000|2021-12-28 05:17:10|91053.5|90965.2|91063.3|90965.6|91069|90970.3|91053.2|90955.7|24
1640668640000|2021-12-28 05:17:20|91060.7|90967.3|91063.1|90959.1|91065.7|90967.3|91057.6|90955.7|14
1640668650000|2021-12-28 05:17:30|91061|90960.6|91060.5|90963.3|91062|90965.3|91057.4|90959.6|10
1640668660000|2021-12-28 05:17:40|91060|90964.1|91058|90956.3|91060|90964.9|91051.5|90955.1|12
1640668670000|2021-12-28 05:17:50|91060.5|90956.5|91059.5|90955.6|91060.5|90957.5|91055.6|90953.5|17
1640668680000|2021-12-28 05:18:00|91059.9|90955.9|91059.5|90955.5|91060.2|90961.2|91050.8|90953.6|18
1640668690000|2021-12-28 05:18:10|91060.7|90956.7|91053.8|90958.2|91060.7|90960.2|91052.2|90952|16
1640668700000|2021-12-28 05:18:20|91060.2|90956.6|91055.5|90953.6|91060.8|90958.7|91051.1|90951.6|34
1640668710000|2021-12-28 05:18:30|91059|90955|91054.5|90950.5|91059|90955|91049.7|90948.5|25
1640668720000|2021-12-28 05:18:40|91054.3|90951.2|91051.7|90955.3|91054.3|90955.6|91050|90951.1|28
1640668730000|2021-12-28 05:18:50|91051.6|90955|91050.1|90954.3|91052.5|90955.2|91049.5|90952.5|15
1640668740000|2021-12-28 05:19:00|91051.9|90954.7|91062.2|90964.6|91062.2|90965.5|91051.1|90949.2|34
1640668750000|2021-12-28 05:19:10|91055.1|90951.1|91050.8|90953.4|91056|90958.5|91044.8|90944.8|15
1640668760000|2021-12-28 05:19:20|91048.4|90956.4|91058.6|90959.1|91060.5|90959.2|91046.6|90951.6|19
1640668770000|2021-12-28 05:19:30|91058.3|90958.9|91055.2|90960.2|91059.8|90960.5|91053.8|90954.7|13
1640668780000|2021-12-28 05:19:40|91054.6|90959.5|91060.3|90959.1|91062.3|90960.3|91053.2|90956.8|15
1640668790000|2021-12-28 05:19:50|91058.5|90957.9|91051.6|90959.6|91058.5|90959.6|91048.1|90956|5
1640668800000|2021-12-28 05:20:00|91050.9|90960.6|91052.7|90963.7|91052.7|90963.7|91049.1|90957.9|9
1640668810000|2021-12-28 05:20:10|91052.8|90964.3|91051.6|90960|91053.1|90964.3|91049.9|90954.4|10
1640668820000|2021-12-28 05:20:20|91052|90961.6|91052.3|90961.5|91054|90965.4|91050.1|90959|8
1640668830000|2021-12-28 05:20:30|91051.3|90962.6|91052.3|90963.8|91053.2|90964.1|91049.3|90960.3|10
1640668840000|2021-12-28 05:20:40|91050.9|90960.4|91050.2|90960.7|91055.8|90966|91050.1|90960.3|9
1640668850000|2021-12-28 05:20:50|91048.2|90955|91051.3|90961.6|91051.4|90961.7|91048.2|90955|10
1640668860000|2021-12-28 05:21:00|91051.2|90961.5|91053.6|90962.5|91054.5|90964.8|91049.1|90958.3|21
1640668870000|2021-12-28 05:21:10|91053.9|90962.9|91053.7|90959.2|91053.9|90964|91049.1|90954.7|15
1640668880000|2021-12-28 05:21:20|91054.1|90959.7|91051.9|90962.1|91054.1|90965|91050.6|90955|11
1640668890000|2021-12-28 05:21:30|91052.2|90963.1|91052.2|90962.5|91052.4|90963.1|91050.2|90959.3|8
1640668900000|2021-12-28 05:21:40|91049.4|90956.8|91059.1|90959|91067.2|90966.1|91049.4|90956.8|17
1640668910000|2021-12-28 05:21:50|91058.1|90954.1|91057.3|90958.9|91060.2|90965|91055.2|90954.1|7
1640668920000|2021-12-28 05:22:00|91056.5|90962.1|91064.2|90960.2|91064.2|90964.9|91055.9|90959.3|13
1640668930000|2021-12-28 05:22:10|91062.2|90958.2|91056.1|90965|91062.2|90965|91053.6|90958.2|10
1640668940000|2021-12-28 05:22:20|91055.5|90966.1|91055.2|90964.1|91055.5|90966.1|91052.3|90961.2|9
1640668950000|2021-12-28 05:22:30|91054|90964.7|91055.1|90964|91055.1|90965|91052.6|90962.8|12
1640668960000|2021-12-28 05:22:40|91053.6|90961.1|91054.4|90961.7|91060.3|90969.4|91050.7|90960.6|10
1640668970000|2021-12-28 05:22:50|91055.1|90963.8|91057.4|90960.3|91057.4|90963.8|91049.4|90957.3|9
1640668980000|2021-12-28 05:23:00|91054.1|90962.8|91055.6|90965|91055.6|90967.1|91051|90960.3|15
1640668990000|2021-12-28 05:23:10|91055.4|90964.7|91056.2|90967.1|91064.2|90975.5|91055.3|90964.7|15
1640669000000|2021-12-28 05:23:20|91057.1|90968.5|91057.1|90966.5|91057.7|90969.7|91054.6|90965.8|10
1640669010000|2021-12-28 05:23:30|91053.1|90962.2|91053.1|90962.9|91053.1|90962.9|91050.4|90959.2|11
1640669020000|2021-12-28 05:23:40|91052.7|90975.6|91059|90956.7|91059|90975.6|91048|90956.7|9
1640669030000|2021-12-28 05:23:50|91051.6|90963.2|91055.7|90962.9|91055.7|90966.2|91051.1|90959|15
1640669040000|2021-12-28 05:24:00|91054.5|90964.2|91052.5|90960.8|91054.5|90964.3|91051.4|90959.9|18
1640669050000|2021-12-28 05:24:10|91051.9|90972.8|91052.6|90964.8|91054.2|90972.8|91050.9|90964.8|13
1640669060000|2021-12-28 05:24:20|91051.7|90966.7|91053.1|90962.1|91053.2|90966.7|91050.4|90962.1|8
1640669070000|2021-12-28 05:24:30|91064.2|90987.5|91057.2|90969.7|91064.2|90987.5|91050.3|90967.6|21
1640669080000|2021-12-28 05:24:40|91058.1|90978|91059.3|90964.4|91059.7|90978|91053.4|90964.4|17
1640669090000|2021-12-28 05:24:50|91054.1|90964.9|91055.2|90963|91056.5|90967.4|91051|90958.4|16
1640669100000|2021-12-28 05:25:00|91054.8|90964|91055.8|90969.2|91055.8|90972.5|91053|90959.8|22
1640669110000|2021-12-28 05:25:10|91055.9|90970.2|91049.7|90959.3|91055.9|90970.2|91049.7|90959.3|17
1640669120000|2021-12-28 05:25:20|91049.3|90961.2|91052.6|90963|91052.6|90963.4|91048.6|90957.7|13
1640669130000|2021-12-28 05:25:30|91053.2|90962.6|91054|90962.2|91056.2|90973.5|91051.4|90962.2|14
1640669140000|2021-12-28 05:25:40|91049.5|90956|91054.4|90962.4|91054.4|90963.7|91049.1|90956|7
1640669150000|2021-12-28 05:25:50|91051.8|90957.8|91052.9|90964.7|91054.1|90969.2|91051.2|90957.8|8
1640669160000|2021-12-28 05:26:00|91052.3|90965.2|91054.1|90967.2|91054.1|90968.6|91051.8|90963.1|7
1640669170000|2021-12-28 05:26:10|91052.7|90963.7|91055.4|90963.2|91055.4|90970.6|91051|90963.2|15
1640669180000|2021-12-28 05:26:20|91052.6|90962.2|91053.8|90965|91053.8|90967.2|91050.6|90956.9|17
1640669190000|2021-12-28 05:26:30|91054.3|90964.6|91057|90961.4|91057|90965.9|91052.4|90961.4|11
1640669200000|2021-12-28 05:26:40|91056.9|90959.1|91056.4|90967.1|91056.9|90969.9|91054.1|90959.1|9
1640669210000|2021-12-28 05:26:50|91055|90964.6|91056.1|90967.8|91056.1|90968.5|91053.9|90964.6|12
1640669220000|2021-12-28 05:27:00|91054.9|90967.2|91071|90974.7|91074.9|90979.1|91053.5|90964.7|26
1640669230000|2021-12-28 05:27:10|91064.4|90973.1|91070.2|90969.7|91074.1|90974.8|91064.4|90964.8|15
1640669240000|2021-12-28 05:27:20|91074.3|90971.6|91068.1|90975.3|91074.3|90978.5|91066.6|90971.6|9
1640669250000|2021-12-28 05:27:30|91067.3|90975.5|91062.1|90966.7|91069.6|90975.5|91062.1|90965.6|17
1640669260000|2021-12-28 05:27:40|91068.7|90965|91066.8|90966.1|91068.7|90967.5|91063.3|90961.7|18
1640669270000|2021-12-28 05:27:50|91066|90965|91064|90967.3|91066.3|90967.3|91062.9|90964.4|15
1640669280000|2021-12-28 05:28:00|91064.9|90972|91061.3|90968.5|91064.9|90974.2|91057.6|90968|19
1640669290000|2021-12-28 05:28:10|91062.2|90970.6|91061.6|90972.1|91063.2|90973.2|91060.5|90969.8|9
1640669300000|2021-12-28 05:28:20|91059.8|90972.4|91061.8|90972.7|91061.8|90972.7|91059.7|90969.2|9
1640669310000|2021-12-28 05:28:30|91061.4|90972.8|91060.7|90974.1|91062|90976.4|91060.4|90972.3|14
1640669320000|2021-12-28 05:28:40|91059.4|90972.4|91060.8|90972.4|91063.4|90972.5|91059.4|90969.5|15
1640669330000|2021-12-28 05:28:50|91060.7|90978|91073.6|90970.2|91076.1|90978|91060.7|90965.4|25
1640669340000|2021-12-28 05:29:00|91074|90970.7|91073.9|90972.4|91075.9|90974.1|91071.1|90970.2|22
1640669350000|2021-12-28 05:29:10|91072.8|90972.8|91070.5|90967.8|91074.3|90972.8|91068.9|90967.8|23
1640669360000|2021-12-28 05:29:20|91071.5|90968.4|91062.3|90973.6|91072|90978.5|91061.3|90968.4|17
1640669370000|2021-12-28 05:29:30|91062.4|90974.1|91061.9|90972|91063.4|90975.6|91061.4|90970.1|9
1640669380000|2021-12-28 05:29:40|91062|90974.2|91062.5|90971.8|91064.1|90974.2|91061.6|90969.4|8
1640669390000|2021-12-28 05:29:50|91065.7|90980.4|91063.5|90975.2|91067|90980.4|91062.9|90971.7|13
1640669400000|2021-12-28 05:30:00|91063.9|90975.4|91061.4|90975.2|91064.7|90975.4|91061.2|90967.1|23
1640669410000|2021-12-28 05:30:10|91061.1|90972.4|91063.3|90974.9|91063.7|90977.3|91060.6|90972|16
1640669420000|2021-12-28 05:30:20|91061.5|90974.5|91060.1|90970.3|91062.9|90974.5|91060.1|90969.1|13
1640669430000|2021-12-28 05:30:30|91060.5|90972.7|91062.2|90975.1|91064.3|90981.2|91060.5|90972.1|12
1640669440000|2021-12-28 05:30:40|91062.3|90972.2|91065.9|90982.9|91066.2|90983|91062|90972.1|17
1640669450000|2021-12-28 05:30:50|91065.8|90981|91062.3|90974.8|91065.8|90981.1|91061.9|90972.1|17
1640669460000|2021-12-28 05:31:00|91062.1|90976.2|91064.4|90980.7|91065.3|90985.1|91062.1|90976.2|16
1640669470000|2021-12-28 05:31:10|91064.3|90979.1|91064.1|90978|91066|90982.2|91064.1|90976.6|6
1640669480000|2021-12-28 05:31:20|91063.9|90978.1|91063.9|90982.2|91065.8|90985.8|91063.5|90977.9|15
1640669490000|2021-12-28 05:31:30|91064|90979.5|91065.3|90976.7|91066.5|90980.2|91064|90976.7|5
1640669500000|2021-12-28 05:31:40|91064.8|90975.8|91064.2|90978.6|91067.7|90983.1|91064.2|90973.6|10
1640669510000|2021-12-28 05:31:50|91064.6|90974.7|91064.8|90975.8|91066.3|90980.9|91063.1|90974.7|6
1640669520000|2021-12-28 05:32:00|91063.4|90977.6|91063.3|90980.8|91064|90984.9|91062.2|90977.6|18
1640669530000|2021-12-28 05:32:10|91063.6|90981|91063.6|90978.9|91066.1|90981|91063.6|90976.7|10
1640669540000|2021-12-28 05:32:20|91063.4|90987.7|91064.2|90982.4|91064.2|90987.7|91062.7|90981.2|7
1640669550000|2021-12-28 05:32:30|91064.1|90983.2|91065.1|90975.2|91068.5|90983.2|91064.1|90973.9|10
1640669560000|2021-12-28 05:32:40|91064.8|90974.7|91064.6|90978.5|91065.9|90978.5|91064.1|90974.7|9
1640669570000|2021-12-28 05:32:50|91065.1|90978.4|91063.3|90980.1|91065.1|90984.6|91062.7|90976.7|16
1640669580000|2021-12-28 05:33:00|91062.9|90979.8|91059.1|90974.8|91063.4|90983|91056.5|90962.3|14
1640669590000|2021-12-28 05:33:10|91063.4|90975.5|91060.3|90979.9|91063.4|90980.7|91060.1|90975.1|6
1640669600000|2021-12-28 05:33:20|91059.6|90973.7|91060.2|90978.4|91061.5|90978.7|91059.5|90973.7|10
1640669610000|2021-12-28 05:33:30|91059.7|90976.6|91061.3|90979.1|91062.8|90984.3|91059.7|90973|9
1640669620000|2021-12-28 05:33:40|91060.4|90976.1|91060.3|90978.4|91061.8|90978.4|91060.3|90975.9|7
1640669630000|2021-12-28 05:33:50|91060.4|90979.5|91059.2|90981.5|91061.1|90983.6|91059.2|90977.5|8
1640669640000|2021-12-28 05:34:00|91059.5|90979.6|91060.1|90974.4|91062.1|90980.3|91059.3|90974.4|15
1640669650000|2021-12-28 05:34:10|91060.2|90975.5|91062.4|90985.4|91062.8|90987.6|91059|90975.5|15
1640669660000|2021-12-28 05:34:20|91062.3|90986.3|91064.3|90978.7|91064.9|90987.4|91059.9|90977.3|22
1640669670000|2021-12-28 05:34:30|91064.4|90977.3|91062.5|90987|91064.4|90988.7|91060.8|90976.1|17
1640669680000|2021-12-28 05:34:40|91061.8|90982.7|91062.7|90981.4|91063.1|90984.9|91061|90981.4|7
1640669690000|2021-12-28 05:34:50|91062.4|90980.6|91062.2|90981.1|91062.4|90983.1|91060.7|90980.6|8
1640669700000|2021-12-28 05:35:00|91062.3|90980.7|91063.1|90988.4|91063.6|90989.7|91061.1|90978|13
1640669710000|2021-12-28 05:35:10|91060.6|90981.4|91061.8|90978.7|91064.1|90982.9|91059.3|90977.3|27
1640669720000|2021-12-28 05:35:20|91065|90974.2|91062.5|90977.8|91065|90977.8|91061.3|90973.4|8
1640669730000|2021-12-28 05:35:30|91063.1|90978.6|91062.5|90984.3|91063.1|90984.3|91061.6|90975.2|11
1640669740000|2021-12-28 05:35:40|91062.6|90984.8|91060.6|90981.4|91062.6|90984.8|91059.4|90980.1|12
1640669750000|2021-12-28 05:35:50|91060.5|90981.7|91060|90978.5|91060.7|90981.7|91058.3|90976.2|14
1640669760000|2021-12-28 05:36:00|91059.8|90978|91050.7|90963|91059.8|90982.5|91050.7|90963|13
1640669770000|2021-12-28 05:36:10|91055|90977.7|91059.7|90970.7|91060.7|90977.7|91053.8|90967.9|12
1640669780000|2021-12-28 05:36:20|91058.6|90973.7|91058.7|90977.2|91058.7|90983.7|91057.7|90973.7|7
1640669790000|2021-12-28 05:36:30|91058.5|90978.7|91059.7|90977|91059.7|90978.7|91058|90976.3|7
1640669800000|2021-12-28 05:36:40|91059|90978.5|91057|90974.8|91059|90983.4|91055.3|90974.8|17
1640669810000|2021-12-28 05:36:50|91056.6|90976.4|91056.5|90972.6|91057.5|90976.4|91055.3|90971.8|15
1640669820000|2021-12-28 05:37:00|91057.1|90973.4|91057.7|90975.3|91058.3|90983.8|91055.9|90973.1|25
1640669830000|2021-12-28 05:37:10|91057.5|90974.9|91056.5|90978.4|91059.9|90978.4|91056.4|90971.5|20
1640669840000|2021-12-28 05:37:20|91056.3|90978.2|91055.4|90975.6|91056.3|90979.8|91054.4|90975.5|16
1640669850000|2021-12-28 05:37:30|91055.5|90976.9|91056.5|90977|91056.5|90977.1|91054.7|90975.6|6
1640669860000|2021-12-28 05:37:40|91056.7|90977.4|91054.3|90980.9|91056.7|90980.9|91053.6|90971.3|18
1640669870000|2021-12-28 05:37:50|91054.6|90979.1|91056.5|90976.2|91056.5|90979.3|91054|90974.5|7
1640669880000|2021-12-28 05:38:00|91055|90977.8|91057.7|90978.6|91058.1|90978.6|91054.8|90969.7|24
1640669890000|2021-12-28 05:38:10|91057.3|90977.5|91064.3|90970.9|91067.1|90978.1|91056|90969.1|16
1640669900000|2021-12-28 05:38:20|91064|90971.9|91055.8|90978.5|91064|90978.5|91054.9|90971.4|16
1640669910000|2021-12-28 05:38:30|91056|90979.2|91058.6|90973.9|91058.6|90980.2|91055.6|90972.6|8
1640669920000|2021-12-28 05:38:40|91057.5|90973.2|91056.1|90985.7|91057.6|90985.7|91055|90973|19
1640669930000|2021-12-28 05:38:50|91055.2|90978.5|91055.5|90975.7|91055.5|90978.5|91054.9|90975.7|9
1640669940000|2021-12-28 05:39:00|91055.2|90975.8|91056.4|90979.1|91057.1|90979.1|91055.2|90971.4|13
1640669950000|2021-12-28 05:39:10|91056.3|90978.7|91058.1|90982.2|91058.1|90982.2|91055.2|90976.2|17
1640669960000|2021-12-28 05:39:20|91057.8|90982.5|91058.6|90979.4|91058.6|90982.5|91057.2|90978.5|15
1640669970000|2021-12-28 05:39:30|91058.2|90979|91058.8|90976.3|91058.8|90979|91057.3|90975.6|12
1640669980000|2021-12-28 05:39:40|91058.6|90976.1|91058.5|90983.5|91058.7|90983.5|91057.6|90975|13
1640669990000|2021-12-28 05:39:50|91057.8|90979.3|91060.7|90977.2|91060.7|90981.5|91057.7|90976|6
1640670000000|2021-12-28 05:40:00|91058.8|90977.5|91059|90985.3|91060|90985.3|91058.1|90974|12
1640670010000|2021-12-28 05:40:10|91058.4|90982.1|91059|90980.1|91059|90982.1|91057.8|90980.1|4
1640670020000|2021-12-28 05:40:20|91058.5|90980.4|91058.6|90986.5|91058.6|90986.5|91057.4|90975.8|12
1640670030000|2021-12-28 05:40:30|91058.4|90984.9|91058.6|90977|91059.7|90984.9|91056.8|90973.5|12
1640670040000|2021-12-28 05:40:40|91058.1|90976.2|91058|90983.2|91058.8|90983.2|91057.2|90974.9|19
1640670050000|2021-12-28 05:40:50|91058.2|90983.7|91065.5|90975.1|91071|90983.9|91057.2|90966.8|23
1640670060000|2021-12-28 05:41:00|91064.1|90977.2|91066.5|90979.5|91069.1|90980.7|91062.7|90975.7|10
1640670070000|2021-12-28 05:41:10|91065.5|90980|91063.9|90976|91067.1|90980.1|91063.9|90973.9|15
1640670080000|2021-12-28 05:41:20|91063.4|90977|91059.8|90986.5|91063.5|90986.5|91057.2|90976.2|12
1640670090000|2021-12-28 05:41:30|91059.7|90987|91058.8|90975.9|91059.7|90987|91056.4|90975.8|11
1640670100000|2021-12-28 05:41:40|91057.6|90974.5|91056.8|90973.7|91057.7|90979.3|91054.9|90973.7|14
1640670110000|2021-12-28 05:41:50|91056.9|90976.9|91054.3|90973.2|91056.9|90976.9|91054.3|90972.9|13
1640670120000|2021-12-28 05:42:00|91054.5|90973.4|91053.3|90975.6|91054.5|90976.1|91052.9|90972|21
1640670130000|2021-12-28 05:42:10|91053.2|90975.7|91059.8|90978.4|91059.8|90979.1|91053.2|90974.6|9
1640670140000|2021-12-28 05:42:20|91061|90977.6|91057|90975|91064.4|90978.4|91057|90975|12
1640670150000|2021-12-28 05:42:30|91056.5|90974.4|91054.6|90976.6|91056.5|90978.4|91053.6|90972.6|22
1640670160000|2021-12-28 05:42:40|91057.4|90970.7|91056.7|90973|91057.4|90974.9|91055.4|90970.7|12
1640670170000|2021-12-28 05:42:50|91056.8|90972.2|91058|90972.5|91058|90973.3|91056|90972|16
1640670180000|2021-12-28 05:43:00|91057|90974|91055.6|90978.6|91057|90980.5|91054.9|90973.9|12
1640670190000|2021-12-28 05:43:10|91055.9|90977.5|91055.4|90972.5|91055.9|90977.7|91052.8|90972.1|15
1640670200000|2021-12-28 05:43:20|91054.3|90971.5|91056.6|90975.8|91057.3|90975.8|91054.3|90971.5|25
1640670210000|2021-12-28 05:43:30|91056.5|90975.3|91057.4|90977.4|91058.3|90978.6|91056|90970.7|14
1640670220000|2021-12-28 05:43:40|91057.1|90977|91057.4|90975.4|91057.7|90977.8|91055.7|90974.5|19
1640670230000|2021-12-28 05:43:50|91057.1|90975.9|91057.4|90975.4|91058.2|90976|91056.5|90975.2|14
1640670240000|2021-12-28 05:44:00|91057|90974.6|91057.1|90979.6|91057.2|90981.4|91054.7|90974.2|19
1640670250000|2021-12-28 05:44:10|91056|90980.3|91057.3|90975.8|91057.5|90980.3|91055.3|90973.7|16
1640670260000|2021-12-28 05:44:20|91057.1|90975.3|91056.4|90980.1|91057.1|90982.4|91054.5|90972.5|15
1640670270000|2021-12-28 05:44:30|91056.3|90980.2|91055.2|90970|91057.9|90980.2|91053.8|90968.3|20
1640670280000|2021-12-28 05:44:40|91055.3|90969.8|91055.3|90978.9|91057.5|90981.9|91054.6|90969.8|18
1640670290000|2021-12-28 05:44:50|91055.1|90977.1|91054.2|90978.2|91057.1|90981.9|91054.2|90977.1|18
1640670300000|2021-12-28 05:45:00|91053.7|90976.9|91057.2|90979.8|91058|90982.4|91053.5|90974.9|20
1640670310000|2021-12-28 05:45:10|91057.5|90978.1|91065.2|90978.5|91066.5|90985.2|91056.6|90976.3|17
1640670320000|2021-12-28 05:45:20|91063.7|90977.7|91070.7|90974|91070.7|90980.3|91063.7|90974|9
1640670330000|2021-12-28 05:45:30|91067.8|90975|91059.3|90980.1|91069.8|90983|91058.8|90975|18
1640670340000|2021-12-28 05:45:40|91059.2|90980|91059|90979.6|91059.8|90980.1|91058.9|90978|15
1640670350000|2021-12-28 05:45:50|91058.9|90979.4|91059.2|90980.9|91059.5|90986.6|91058.5|90978.8|18
1640670360000|2021-12-28 05:46:00|91059.3|90981.6|91060.4|90978.6|91061.2|90982.3|91059|90978.3|26
1640670370000|2021-12-28 05:46:10|91059.7|90979.2|91056.3|90981.5|91061.2|90981.5|91056.2|90976.7|20
1640670380000|2021-12-28 05:46:20|91056.4|90981.1|91059|90982.3|91060|90982.9|91056.4|90971.7|24
1640670390000|2021-12-28 05:46:30|91058.5|90981.1|91060.9|90982|91060.9|90983.4|91058.5|90981.1|11
1640670400000|2021-12-28 05:46:40|91060.2|90981.5|91060.1|90982.1|91060.4|90985.2|91059.4|90980.1|14
1640670410000|2021-12-28 05:46:50|91059.8|90981.9|91060.3|90977.3|91060.3|90981.9|91058.9|90977.1|15
1640670420000|2021-12-28 05:47:00|91060.1|90976.8|91059.9|90977.4|91060.1|90978.3|91058.8|90976.4|14
1640670430000|2021-12-28 05:47:10|91060|90977.1|91060.4|90979.4|91060.8|90985.1|91058.7|90976.7|15
1640670440000|2021-12-28 05:47:20|91060.6|90978.5|91061.1|90978.8|91062.4|90980.2|91059.4|90975.4|18
1640670450000|2021-12-28 05:47:30|91060.9|90978.9|91060.4|90983.9|91061.3|90985.4|91059.4|90977.7|12
1640670460000|2021-12-28 05:47:40|91060.2|90983.4|91060.2|90977.1|91060.6|90983.4|91058.8|90977.1|14
1640670470000|2021-12-28 05:47:50|91059.9|90976.5|91059.6|90982|91059.9|90985.8|91057.6|90976.3|17
1640670480000|2021-12-28 05:48:00|91058.8|90980.2|91059.6|90978.2|91059.6|90983.2|91058|90977.3|9
1640670490000|2021-12-28 05:48:10|91058.7|90977.2|91058.3|90978.3|91061.5|90981.1|91056.7|90972.2|23
1640670500000|2021-12-28 05:48:20|91058.1|90979.2|91058.9|90979.8|91059.3|90981.1|91057.7|90977.4|9
1640670510000|2021-12-28 05:48:30|91058.7|90978.7|91060.2|90980.4|91060.4|90982.4|91058.4|90978.7|17
1640670520000|2021-12-28 05:48:40|91060.1|90980|91060.1|90977.8|91060.4|90980.8|91059.2|90977.6|19
1640670530000|2021-12-28 05:48:50|91059.9|90977.6|91060.8|90978.2|91060.8|90978.7|91059.3|90977.5|13
1640670540000|2021-12-28 05:49:00|91060.7|90978.1|91060.8|90977.8|91062.2|90985.1|91059.3|90976.7|21
1640670550000|2021-12-28 05:49:10|91061.1|90977.3|91062.4|90978.5|91062.4|90978.5|91060.5|90976.3|12
1640670560000|2021-12-28 05:49:20|91062.6|90977.7|91060.7|90981.5|91062.6|90986.1|91059.9|90977.7|9
1640670570000|2021-12-28 05:49:30|91060.5|90982|91058.6|90977.1|91060.5|90982|91057.6|90974.8|20
1640670580000|2021-12-28 05:49:40|91058.7|90976.3|91060.1|90978.4|91060.1|90978.4|91057.9|90976.3|22
1640670590000|2021-12-28 05:49:50|91059.2|90987.9|91060.5|90982|91060.5|90987.9|91058.2|90981.3|8
1640670600000|2021-12-28 05:50:00|91059.9|90982.3|91061.2|90977.5|91062.5|90983.2|91059.8|90974.3|14
1640670610000|2021-12-28 05:50:10|91059.4|90986.1|91060.2|90981.4|91060.3|90986.1|91059.1|90981|13
1640670620000|2021-12-28 05:50:20|91059.8|90982.3|91060.8|90981.9|91060.8|90983.1|91059.4|90981.8|5
1640670630000|2021-12-28 05:50:30|91060.3|90981.5|91060.9|90978.1|91060.9|90982.3|91059.5|90978.1|8
1640670640000|2021-12-28 05:50:40|91061.2|90978.4|91058.8|90975.6|91061.2|90987|91057.4|90975.6|22
1640670650000|2021-12-28 05:50:50|91058.4|90975.5|91059.7|90975|91061.7|90977.9|91058.1|90970.8|12
1640670660000|2021-12-28 05:51:00|91060.1|90974.4|91059.7|90974.8|91060.1|90976.3|91058.6|90974.3|13
1640670670000|2021-12-28 05:51:10|91059.1|90981.7|91059.1|90979|91059.1|90981.7|91057.9|90978.5|15
1640670680000|2021-12-28 05:51:20|91058.6|90979.6|91058.3|90973.8|91059.7|90980.5|91056|90973.8|14
1640670690000|2021-12-28 05:51:30|91057.7|90976.5|91065.2|90963.7|91067.7|90977.4|91053.5|90956.9|24
1640670700000|2021-12-28 05:51:40|91067.1|90965.8|91058.4|90968.3|91067.1|90968.3|91056.9|90965.6|14
1640670710000|2021-12-28 05:51:50|91057.8|90967.5|91058.3|90969|91061.8|90969|91057.8|90965|21
1640670720000|2021-12-28 05:52:00|91058.2|90968.9|91053.1|90973.6|91059.5|90979.2|91051.8|90963.9|16
1640670730000|2021-12-28 05:52:10|91052.6|90973.9|91052.7|90973.3|91052.7|90974.6|91051.8|90972.9|8
1640670740000|2021-12-28 05:52:20|91052.6|90973.5|91054.6|90975.1|91054.6|90979|91052.5|90972.2|29
1640670750000|2021-12-28 05:52:30|91054.2|90975|91054.5|90975.3|91054.5|90976.3|91053.4|90974.6|9
1640670760000|2021-12-28 05:52:40|91053.8|90976.7|91056.1|90973.4|91056.1|90979.6|91053.2|90973.1|7
1640670770000|2021-12-28 05:52:50|91058.2|90968.8|91056.3|90971.1|91058.2|90972.5|91054.9|90968.1|17
1640670780000|2021-12-28 05:53:00|91056.4|90972.4|91054.3|90975.8|91056.9|90978.4|91053.4|90972.4|18
1640670790000|2021-12-28 05:53:10|91053.9|90975.4|91054.7|90973.1|91054.9|90975.8|91053.8|90973.1|12
1640670800000|2021-12-28 05:53:20|91054.8|90980.7|91065.4|90978.2|91069.1|90985.7|91054.8|90977.6|33
1640670810000|2021-12-28 05:53:30|91065.5|90978.5|91065.6|90978.7|91067.2|90980|91064.2|90977.7|26
1640670820000|2021-12-28 05:53:40|91063.9|90984.5|91065.8|90980.1|91067.6|90984.5|91063.9|90978.7|23
1640670830000|2021-12-28 05:53:50|91065.6|90979.9|91061|90977.2|91066.7|90980.1|91060.9|90976.9|13
1640670840000|2021-12-28 05:54:00|91061.2|90977.4|91059.9|90980.5|91061.4|90982.8|91059.8|90977.4|15
1640670850000|2021-12-28 05:54:10|91060|90980.9|91060.2|90979.3|91061.8|90981.2|91060|90978.4|12
1640670860000|2021-12-28 05:54:20|91059.5|90980.4|91059.3|90981.2|91060.9|90987.8|91058.7|90980.3|10
1640670870000|2021-12-28 05:54:30|91059.5|90982.1|91062.3|90975.4|91062.3|90982.1|91059.5|90975.4|12
1640670880000|2021-12-28 05:54:40|91061.5|90976.7|91061.1|90978|91062.3|90978|91061|90976|15
1640670890000|2021-12-28 05:54:50|91061.2|90978.1|91062.4|90985.6|91062.6|90986.1|91059.5|90978.1|19
1640670900000|2021-12-28 05:55:00|91062.7|90983.8|91071.4|90978.5|91072.5|90984.3|91062.2|90976.8|23
1640670910000|2021-12-28 05:55:10|91070.2|90978.2|91071|90977|91072.7|90981.2|91068.3|90976.6|20
1640670920000|2021-12-28 05:55:20|91071.6|90975.9|91071.7|90979|91071.8|90982.9|91067.7|90975.9|23
1640670930000|2021-12-28 05:55:30|91071.6|90978.9|91062.9|90979.5|91072.9|90980.2|91062.7|90975|21
1640670940000|2021-12-28 05:55:40|91063.2|90979.6|91062.1|90983.6|91063.8|90986.9|91062.1|90979.6|17
1640670950000|2021-12-28 05:55:50|91062|90982.9|91058.5|90981.6|91062.7|90984.1|91058.5|90981.6|23
1640670960000|2021-12-28 05:56:00|91058.3|90980.8|91056.5|90978.1|91059.1|90981.6|91056.5|90972.7|10
1640670970000|2021-12-28 05:56:10|91066.1|90978.5|91061.2|90978.4|91066.1|90981.2|91059.9|90976.9|24
1640670980000|2021-12-28 05:56:20|91060.7|90977.2|91060.2|90968.1|91066.4|90977.6|91057.8|90962.4|26
1640670990000|2021-12-28 05:56:30|91059.3|90968.2|91061.2|90965.5|91066|90968.7|91057.4|90962|23
1640671000000|2021-12-28 05:56:40|91062.3|90965.8|91058.7|90970|91063.2|90972|91058.7|90964.9|19
1640671010000|2021-12-28 05:56:50|91060.1|90970.1|91055|90962.1|91062.2|90970.1|91048.9|90959.8|20
1640671020000|2021-12-28 05:57:00|91056.8|90967.4|91053.6|90965.7|91059.3|90969.8|91050.4|90964.2|20
1640671030000|2021-12-28 05:57:10|91053.7|90965.8|91057.7|90965.1|91059.9|90967.3|91052.2|90960.4|17
1640671040000|2021-12-28 05:57:20|91056.5|90964.9|91050.2|90965|91056.5|90969|91049|90962.1|27
1640671050000|2021-12-28 05:57:30|91050.6|90958.8|91049.9|90960.2|91054.9|90962.1|91049.9|90958.8|21
1640671060000|2021-12-28 05:57:40|91049|90965.4|91049.7|90960.2|91051.8|90966.9|91049|90960.1|20
1640671070000|2021-12-28 05:57:50|91049.8|90960.1|91051.3|90957.6|91052.6|90962.8|91044.2|90956|33
1640671080000|2021-12-28 05:58:00|91052.1|90956.9|91052.1|90962|91052.6|90963.9|91049.4|90956.9|29
1640671090000|2021-12-28 05:58:10|91051.6|90961.9|91051.1|90964.8|91052.4|90968.1|91049.6|90960.3|27
1640671100000|2021-12-28 05:58:20|91045.2|90967.3|91044.1|90965|91046.1|90968|91044|90964.9|13
1640671110000|2021-12-28 05:58:30|91043.9|90964.7|91042.3|90961.9|91043.9|90964.9|91042.2|90960.6|17
1640671120000|2021-12-28 05:58:40|91041.4|90961.8|91041.6|90959.7|91042.9|90966.2|91041.4|90959.7|20
1640671130000|2021-12-28 05:58:50|91041.9|90960.2|91052.6|90958.2|91052.6|90971.7|91041.6|90958.2|27
1640671140000|2021-12-28 05:59:00|91051.5|90959.6|91055|90970.4|91059.5|90972|91047.8|90958.5|41
1640671150000|2021-12-28 05:59:10|91058.9|90964.8|91056.5|90966.6|91060.8|90968.5|91056.5|90963.1|13
1640671160000|2021-12-28 05:59:20|91060.7|90963|91055.4|90969.3|91060.7|90971|91054.4|90963|14
1640671170000|2021-12-28 05:59:30|91058.3|90965.4|91046|90967.6|91061|90970.6|91046|90965.2|24
1640671180000|2021-12-28 05:59:40|91045.5|90967.9|91046.1|90964.7|91051|90967.9|91045.4|90962.8|24
1640671190000|2021-12-28 05:59:50|91046.2|90964.8|91051.1|90966.3|91054.2|90970.6|91045.6|90956.7|29
1640671200000|2021-12-28 06:00:00|91051.2|90966.4|91043.6|90964.3|91051.2|90969.9|91042.3|90963.3|49
1640671210000|2021-12-28 06:00:10|91043.8|90964.1|91044.7|90966.4|91047|90969.1|91041.2|90964.1|52
1640671220000|2021-12-28 06:00:20|91044.8|90966.6|91042.3|90963.2|91048.5|90966.6|91042.1|90961.7|36
1640671230000|2021-12-28 06:00:30|91043.9|90963.1|91043.1|90967|91046.7|90968.9|91040.7|90961.4|37
1640671240000|2021-12-28 06:00:40|91043.5|90966.6|91043.5|90963.8|91044.7|90968.3|91038.4|90961.7|55
1640671250000|2021-12-28 06:00:50|91043.6|90963.7|91046|90973.4|91046.2|90974.1|91039.8|90963|40
1640671260000|2021-12-28 06:01:00|91045.7|90973.3|91046|90972|91046|90973.3|91043.6|90970.2|44
1640671270000|2021-12-28 06:01:10|91046.1|90972.3|91046.2|90975.1|91046.9|90985.3|91035.3|90970.1|21
1640671280000|2021-12-28 06:01:20|91046.5|90974|91045.3|90970.5|91046.5|90974|91044.5|90967.5|22
1640671290000|2021-12-28 06:01:30|91046.3|90965.6|91042.4|90968.4|91046.4|90971.2|91042.4|90965.6|21
1640671300000|2021-12-28 06:01:40|91042.8|90968.1|91042.9|90971.1|91044.5|90971.1|91041.7|90964.6|17
1640671310000|2021-12-28 06:01:50|91042.4|90970|91043.2|90970.3|91043.6|90970.7|91042.3|90968.2|14
1640671320000|2021-12-28 06:02:00|91043.3|90970.4|91043.9|90973.1|91043.9|90973.1|91041.6|90967.5|23
1640671330000|2021-12-28 06:02:10|91034.1|90984.1|91045.1|90966.8|91045.2|90984.1|91033.9|90966.8|18
1640671340000|2021-12-28 06:02:20|91046.2|90967|91045.5|90969.8|91046.2|90970.5|91044.8|90967|8
1640671350000|2021-12-28 06:02:30|91045.8|90969|91045.8|90967.4|91045.8|90971|91042.3|90967.2|32
1640671360000|2021-12-28 06:02:40|91045.6|90967.5|91041.4|90968.1|91045.8|90984.6|91031.4|90967.5|27
1640671370000|2021-12-28 06:02:50|91041.8|90969.3|91040.6|90969.8|91043.7|90969.8|91040.6|90966.5|18
1640671380000|2021-12-28 06:03:00|91040.5|90969.1|91041.4|90964.5|91042.3|90969.4|91039.6|90964.5|21
1640671390000|2021-12-28 06:03:10|91040.5|90962.7|91041|90966.7|91041.2|90967.1|91039.7|90962.7|15
1640671400000|2021-12-28 06:03:20|91040.6|90966.2|91031.5|90981.5|91041|90981.9|91031.5|90965.1|13
1640671410000|2021-12-28 06:03:30|91031.7|90981.7|91041.5|90966.4|91042.8|90981.8|91030|90961.2|17
1640671420000|2021-12-28 06:03:40|91042|90965.8|91041.3|90965.5|91042.3|90968.2|91040.7|90964.1|19
1640671430000|2021-12-28 06:03:50|91041.6|90964.9|91044.3|90969.4|91047.1|90969.5|91037.9|90961.1|31
1640671440000|2021-12-28 06:04:00|91044.4|90968.5|91048.8|90965.2|91053.7|90971.8|91040.7|90961.2|30
1640671450000|2021-12-28 06:04:10|91046|90970|91069.7|90995.3|91078.8|91010.2|91045.7|90961.2|37
1640671460000|2021-12-28 06:04:20|91068|90995.4|91075.1|91003.6|91078.9|91014.2|91057.5|90993.7|32
1640671470000|2021-12-28 06:04:30|91075.2|91003.7|91063.9|91013.9|91075.7|91016.9|91063.9|91003.7|26
1640671480000|2021-12-28 06:04:40|91064.3|91014.3|91064.8|91014.8|91065.5|91015.5|91064.2|91014.2|30
1640671490000|2021-12-28 06:04:50|91064.5|91014.5|91064.6|91014.6|91066.3|91016.3|91064.2|91014.2|36
1640671500000|2021-12-28 06:05:00|91065.4|91015.4|91065.7|91015.7|91068.1|91018.1|91064.8|91014.8|27
1640671510000|2021-12-28 06:05:10|91065.9|91015.9|91064.7|91014.7|91066.5|91016.5|91064|91014|14
1640671520000|2021-12-28 06:05:20|91065.5|91015.5|91065.1|91015.1|91066.7|91016.7|91063.8|91013.8|13
1640671530000|2021-12-28 06:05:30|91065.3|91015.3|91064.8|91014.8|91066.6|91016.6|91064.8|91014.8|23
1640671540000|2021-12-28 06:05:40|91064.6|91014.6|91064.1|91014.1|91068|91018|91064.1|91014.1|22
1640671550000|2021-12-28 06:05:50|91063.8|91013.8|91064.8|91014.8|91066.3|91016.3|91063.6|91013.6|19
1640671560000|2021-12-28 06:06:00|91075.4|91003.3|91069.3|91019.3|91075.4|91019.4|91064.4|91003.3|29
1640671570000|2021-12-28 06:06:10|91069|91019|91068.1|91018.1|91069.6|91019.6|91068.1|91018.1|23
1640671580000|2021-12-28 06:06:20|91068.2|91018.2|91069.6|91019.6|91070.5|91020.5|91067.8|91017.8|19
1640671590000|2021-12-28 06:06:30|91069.3|91019.3|91069.7|91019.7|91070.9|91020.9|91068.5|91018.5|13
1640671600000|2021-12-28 06:06:40|91069.6|91019.6|91073.2|91023.2|91073.2|91023.2|91068.3|91018.3|14
1640671610000|2021-12-28 06:06:50|91072.5|91022.5|91069.3|91019.3|91072.5|91022.5|91069|91019|13
1640671620000|2021-12-28 06:07:00|91069.8|91019.8|91085.6|91015.6|91095.2|91027.4|91069|91010.7|36
1640671630000|2021-12-28 06:07:10|91075.8|91025.8|91105.4|91015|91114.4|91026|91073.5|91010.7|29
1640671640000|2021-12-28 06:07:20|91100.4|91016.8|91100.4|91013.1|91104.9|91017.1|91091.1|91009.8|39
1640671650000|2021-12-28 06:07:30|91099.5|91013.9|91089.5|91018.2|91099.5|91019.5|91089.5|91012.6|39
1640671660000|2021-12-28 06:07:40|91090.2|91018.9|91089.4|91015.3|91093|91030.6|91079.7|91015.3|37
1640671670000|2021-12-28 06:07:50|91089.8|91015|91092.8|91016.8|91094.1|91019.3|91088.6|91015|40
1640671680000|2021-12-28 06:08:00|91092.7|91016.2|91079.3|91008.9|91092.7|91021.5|91066.9|91002.9|35
1640671690000|2021-12-28 06:08:10|91070.4|91020.4|91066.9|91016.9|91079.9|91020.4|91066.9|91006.9|24
1640671700000|2021-12-28 06:08:20|91066.7|91016.7|91065.9|91015.9|91078.6|91018.2|91065.6|91006.6|29
1640671710000|2021-12-28 06:08:30|91066|91016|91067|91017|91067.4|91017.4|91065.1|91015.1|13
1640671720000|2021-12-28 06:08:40|91066.5|91016.5|91065.9|91015.9|91066.5|91016.5|91065.4|91015.4|9
1640671730000|2021-12-28 06:08:50|91066|91016|91065|91015|91066.4|91016.4|91064.8|91014.8|11
1640671740000|2021-12-28 06:09:00|91065.2|91015.2|91065.1|91015.1|91065.2|91015.2|91064.8|91014.8|7
1640671750000|2021-12-28 06:09:10|91065.9|91015.9|91065.5|91015.5|91065.9|91015.9|91064.1|91014.1|14
1640671760000|2021-12-28 06:09:20|91065.6|91015.6|91067|91017|91067|91017|91064.9|91014.9|15
1640671770000|2021-12-28 06:09:30|91067.4|91017.4|91067.5|91017.5|91069.5|91019.5|91066.1|91016.1|12
1640671780000|2021-12-28 06:09:40|91068.7|91018.7|91066.8|91016.8|91070.4|91020.4|91066.5|91016.5|14
1640671790000|2021-12-28 06:09:50|91067|91017|91067.9|91017.9|91071.1|91021.1|91066.6|91016.6|21
1640671800000|2021-12-28 06:10:00|91067.3|91017.3|91069.8|91019.8|91069.9|91019.9|91067.3|91017.3|30
1640671810000|2021-12-28 06:10:10|91069.9|91019.9|91072.2|91022.2|91072.2|91022.2|91069.6|91019.6|20
1640671820000|2021-12-28 06:10:20|91072.1|91022.1|91071.6|91021.6|91072.4|91022.4|91071.4|91021.4|22
1640671830000|2021-12-28 06:10:30|91071.5|91021.5|91073.1|91023.1|91073.1|91023.1|91069.2|91019.2|21
1640671840000|2021-12-28 06:10:40|91083.2|91012.8|91069.7|91019.7|91083.2|91022.6|91066.4|91012.8|15
1640671850000|2021-12-28 06:10:50|91069.9|91019.9|91067.2|91017.2|91069.9|91019.9|91067.2|91017.2|11
1640671860000|2021-12-28 06:11:00|91068.5|91018.5|91064.3|91014.3|91068.7|91018.7|91064.2|91014.2|10
1640671870000|2021-12-28 06:11:10|91063.7|91013.7|91065.5|91015.5|91065.9|91015.9|91063.7|91013.7|8
1640671880000|2021-12-28 06:11:20|91063.6|91013.6|91064.5|91014.5|91066|91016|91063.4|91013.4|8
1640671890000|2021-12-28 06:11:30|91068|91018|91066.4|91016.4|91069.1|91019.1|91066.2|91016.2|15
1640671900000|2021-12-28 06:11:40|91067.4|91017.4|91069.9|91019.9|91070.1|91020.1|91066.4|91016.4|22
1640671910000|2021-12-28 06:11:50|91069.8|91019.8|91069.8|91019.8|91071.4|91021.4|91068.7|91018.7|12
1640671920000|2021-12-28 06:12:00|91069.6|91019.6|91071.5|91021.5|91071.5|91021.5|91068.7|91018.7|16
1640671930000|2021-12-28 06:12:10|91071.7|91021.7|91073.3|91023.3|91076.4|91026.4|91071.2|91021.2|27
1640671940000|2021-12-28 06:12:20|91073.4|91023.4|91075.9|91025.9|91076.5|91026.5|91073.4|91023.4|36
1640671950000|2021-12-28 06:12:30|91076|91026|91076.9|91026.9|91078.8|91028.8|91076|91026|20
1640671960000|2021-12-28 06:12:40|91076.8|91026.8|91077.5|91027.5|91078|91028|91076.8|91026.8|19
1640671970000|2021-12-28 06:12:50|91077.6|91027.6|91078.4|91028.4|91078.9|91028.9|91077.6|91027.6|13
1640671980000|2021-12-28 06:13:00|91078.3|91028.3|91078.2|91028.2|91078.6|91028.6|91077.9|91027.9|13
1640671990000|2021-12-28 06:13:10|91078.3|91028.3|91078.5|91028.5|91078.8|91028.8|91078.1|91028.1|16
1640672000000|2021-12-28 06:13:20|91078|91028|91077.7|91027.7|91078.5|91028.5|91077.4|91027.4|16
1640672010000|2021-12-28 06:13:30|91077.6|91027.6|91078|91028|91078.5|91028.5|91077.2|91027.2|11
1640672020000|2021-12-28 06:13:40|91077.9|91027.9|91078.2|91028.2|91078.7|91028.7|91077.9|91027.9|12
1640672030000|2021-12-28 06:13:50|91077.9|91027.9|91077.3|91027.3|91078.4|91028.4|91077.2|91027.2|20
1640672040000|2021-12-28 06:14:00|91076.9|91026.9|91077.6|91027.6|91081.1|91031.1|91076.9|91026.9|17
1640672050000|2021-12-28 06:14:10|91078.3|91028.3|91080.4|91030.4|91084.1|91034.1|91077.6|91027.6|22
1640672060000|2021-12-28 06:14:20|91079.6|91029.6|91077.6|91027.6|91080.5|91030.5|91077.2|91027.2|21
1640672070000|2021-12-28 06:14:30|91077.5|91027.5|91078.5|91028.5|91078.7|91028.7|91076.2|91026.2|19
1640672080000|2021-12-28 06:14:40|91077.9|91027.9|91078.5|91028.5|91078.5|91028.5|91077.1|91027.1|18
1640672090000|2021-12-28 06:14:50|91078.1|91028.1|91081.6|91031.6|91082|91032|91077.3|91027.3|21
1640672100000|2021-12-28 06:15:00|91082.7|91032.7|91080.9|91030.9|91082.7|91032.7|91079.8|91029.8|13
1640672110000|2021-12-28 06:15:10|91081|91031|91080.2|91030.2|91082.4|91032.4|91080.2|91030.2|12
1640672120000|2021-12-28 06:15:20|91080.7|91030.7|91080.8|91030.8|91081.9|91031.9|91080.2|91030.2|9
1640672130000|2021-12-28 06:15:30|91081.3|91031.3|91080.5|91030.5|91081.3|91031.3|91079.1|91029.1|13
1640672140000|2021-12-28 06:15:40|91080.2|91030.2|91081.3|91031.3|91081.3|91031.3|91078.3|91028.3|15
1640672150000|2021-12-28 06:15:50|91082.1|91032.1|91080.9|91030.9|91083.6|91033.6|91080.8|91030.8|19
1640672160000|2021-12-28 06:16:00|91081.6|91031.6|91077.7|91027.7|91082.7|91032.7|91073.8|91023.8|27
1640672170000|2021-12-28 06:16:10|91078|91028|91076.8|91026.8|91078|91028|91075.4|91025.4|15
1640672180000|2021-12-28 06:16:20|91077.3|91027.3|91075.4|91025.4|91077.3|91027.3|91074.9|91024.9|12
1640672190000|2021-12-28 06:16:30|91075.3|91025.3|91074.8|91024.8|91075.9|91025.9|91074.2|91024.2|10
1640672200000|2021-12-28 06:16:40|91075|91025|91077.4|91027.4|91079.2|91029.2|91075|91025|11
1640672210000|2021-12-28 06:16:50|91077.7|91027.7|91077.1|91027.1|91077.7|91027.7|91076.9|91026.9|8
1640672220000|2021-12-28 06:17:00|91078.1|91028.1|91074|91024|91078.1|91028.1|91074|91024|15
1640672230000|2021-12-28 06:17:10|91074.6|91024.6|91073.6|91023.6|91074.6|91024.6|91071.7|91021.7|20
1640672240000|2021-12-28 06:17:20|91073.4|91023.4|91075.2|91025.2|91075.2|91025.2|91073.4|91023.4|17
1640672250000|2021-12-28 06:17:30|91075|91025|91075.1|91025.1|91075.1|91025.1|91074.5|91024.5|13
1640672260000|2021-12-28 06:17:40|91075.3|91025.3|91074.6|91024.6|91077|91027|91074.6|91024.6|13
1640672270000|2021-12-28 06:17:50|91075.9|91025.9|91076.2|91026.2|91076.5|91026.5|91075.1|91025.1|9
1640672280000|2021-12-28 06:18:00|91075.4|91025.4|91076.6|91026.6|91077.2|91027.2|91073.4|91023.4|15
1640672290000|2021-12-28 06:18:10|91075.4|91025.4|91075.2|91025.2|91076.4|91026.4|91074.9|91024.9|12
1640672300000|2021-12-28 06:18:20|91075.4|91025.4|91075.7|91025.7|91075.9|91025.9|91075.1|91025.1|7
1640672310000|2021-12-28 06:18:30|91075.4|91025.4|91076.5|91026.5|91077.2|91027.2|91074.9|91024.9|7
1640672320000|2021-12-28 06:18:40|91077|91027|91077.5|91027.5|91078.8|91028.8|91075.8|91025.8|18
1640672330000|2021-12-28 06:18:50|91077.6|91027.6|91076.4|91026.4|91077.6|91027.6|91075.7|91025.7|15
1640672340000|2021-12-28 06:19:00|91075.9|91025.9|91074.2|91024.2|91083|91025.9|91072.4|91012.4|20
1640672350000|2021-12-28 06:19:10|91074|91024|91074.6|91024.6|91074.9|91024.9|91073.7|91023.7|17
1640672360000|2021-12-28 06:19:20|91074.7|91024.7|91074.7|91024.7|91075.2|91025.2|91074.1|91024.1|12
1640672370000|2021-12-28 06:19:30|91075.9|91025.9|91076|91026|91076.5|91026.5|91074.3|91024.3|14
1640672380000|2021-12-28 06:19:40|91076.1|91026.1|91075.7|91025.7|91077|91027|91074.9|91024.9|15
1640672390000|2021-12-28 06:19:50|91077|91027|91075.7|91025.7|91077.2|91027.2|91074.9|91024.9|8
1640672400000|2021-12-28 06:20:00|91074.2|91024.2|91074.1|91024.1|91075.1|91025.1|91073.3|91023.3|23
1640672410000|2021-12-28 06:20:10|91074.2|91024.2|91075.8|91025.8|91076.6|91026.6|91073.7|91023.7|19
1640672420000|2021-12-28 06:20:20|91076|91026|91077.2|91027.2|91077.7|91027.7|91075.9|91025.9|5
1640672430000|2021-12-28 06:20:30|91077.3|91027.3|91077.8|91027.8|91078.7|91028.7|91076.9|91026.9|9
1640672440000|2021-12-28 06:20:40|91077.9|91027.9|91075.8|91025.8|91077.9|91027.9|91075.8|91025.8|8
1640672450000|2021-12-28 06:20:50|91074.2|91024.2|91075.9|91025.9|91076.3|91026.3|91074.2|91024.2|10
1640672460000|2021-12-28 06:21:00|91076|91026|91070|91020|91076.2|91026.2|91069.3|91019.3|26
1640672470000|2021-12-28 06:21:10|91070.2|91020.2|91071.4|91021.4|91071.5|91021.5|91069.3|91019.3|20
1640672480000|2021-12-28 06:21:20|91071.3|91021.3|91070.6|91020.6|91071.3|91021.3|91070.3|91020.3|26
1640672490000|2021-12-28 06:21:30|91070.5|91020.5|91074.4|91024.4|91075.2|91025.2|91070.5|91020.5|26
1640672500000|2021-12-28 06:21:40|91074.3|91024.3|91073.1|91023.1|91075.9|91025.9|91072.8|91022.8|15
1640672510000|2021-12-28 06:21:50|91073.4|91023.4|91072.8|91022.8|91074.6|91024.6|91072.8|91022.8|14
1640672520000|2021-12-28 06:22:00|91073.8|91023.8|91073.8|91023.8|91074.6|91024.6|91072.9|91022.9|15
1640672530000|2021-12-28 06:22:10|91074.1|91024.1|91075.2|91025.2|91075.7|91025.7|91074.1|91024.1|8
1640672540000|2021-12-28 06:22:20|91075.6|91025.6|91075.6|91025.6|91075.7|91025.7|91075.4|91025.4|5
1640672550000|2021-12-28 06:22:30|91075.8|91025.8|91073.4|91023.4|91076.4|91026.4|91073.4|91023.4|19
1640672560000|2021-12-28 06:22:40|91074|91024|91073|91023|91074.6|91024.6|91072.5|91022.5|13
1640672570000|2021-12-28 06:22:50|91073.1|91023.1|91071.4|91021.4|91073.9|91023.9|91071.4|91021.4|11
1640672580000|2021-12-28 06:23:00|91071|91021|91070.5|91020.5|91071.7|91021.7|91070|91020|12
1640672590000|2021-12-28 06:23:10|91072.8|91022.8|91071.8|91021.8|91072.8|91022.8|91070.9|91020.9|7
1640672600000|2021-12-28 06:23:20|91071.5|91021.5|91074|91024|91074.2|91024.2|91071.5|91021.5|9
1640672610000|2021-12-28 06:23:30|91074.2|91024.2|91072.2|91022.2|91075.5|91025.5|91071.9|91021.9|14
1640672620000|2021-12-28 06:23:40|91072.3|91022.3|91072.1|91022.1|91073.2|91023.2|91072|91022|14
1640672630000|2021-12-28 06:23:50|91073.1|91023.1|91072.7|91022.7|91073.1|91023.1|91072.7|91022.7|6
1640672640000|2021-12-28 06:24:00|91073|91023|91071|91021|91074.4|91024.4|91071|91021|14
1640672650000|2021-12-28 06:24:10|91071.5|91021.5|91071.5|91021.5|91073.6|91023.6|91071|91021|16
1640672660000|2021-12-28 06:24:20|91071.6|91021.6|91069.8|91019.8|91071.7|91021.7|91069.8|91019.8|5
1640672670000|2021-12-28 06:24:30|91069.7|91019.7|91069.8|91019.8|91070.5|91020.5|91069.2|91019.2|13
1640672680000|2021-12-28 06:24:40|91070|91020|91072|91022|91072.3|91022.3|91069.2|91019.2|22
1640672690000|2021-12-28 06:24:50|91072.3|91022.3|91072|91022|91072.6|91022.6|91072|91022|12
1640672700000|2021-12-28 06:25:00|91074.5|91024.5|91073.6|91023.6|91075|91025|91073.6|91023.6|13
1640672710000|2021-12-28 06:25:10|91073.9|91023.9|91073.7|91023.7|91074.1|91024.1|91073.3|91023.3|10
1640672720000|2021-12-28 06:25:20|91073.8|91023.8|91073.1|91023.1|91075.7|91025.7|91071.4|91021.4|11
1640672730000|2021-12-28 06:25:30|91073.4|91023.4|91072.7|91022.7|91073.4|91023.4|91072.2|91022.2|11
1640672740000|2021-12-28 06:25:40|91072.8|91022.8|91073.1|91023.1|91073.4|91023.4|91072.3|91022.3|11
1640672750000|2021-12-28 06:25:50|91073|91023|91074.2|91024.2|91074.3|91024.3|91070.1|91020.1|17
1640672760000|2021-12-28 06:26:00|91074.3|91024.3|91072.6|91022.6|91074.3|91024.3|91072.4|91022.4|9
1640672770000|2021-12-28 06:26:10|91072.8|91022.8|91072.2|91022.2|91072.8|91022.8|91072.2|91022.2|10
1640672780000|2021-12-28 06:26:20|91071.3|91021.3|91070.3|91020.3|91071.6|91021.6|91069.3|91019.3|11
1640672790000|2021-12-28 06:26:30|91070|91020|91070.7|91020.7|91071.5|91021.5|91070|91020|6
1640672800000|2021-12-28 06:26:40|91071|91021|91070.1|91020.1|91071.3|91021.3|91069.9|91019.9|9
1640672810000|2021-12-28 06:26:50|91072.6|91022.6|91072.4|91022.4|91073.1|91023.1|91072.4|91022.4|6
1640672820000|2021-12-28 06:27:00|91072.7|91022.7|91072.5|91022.5|91073.5|91023.5|91072.5|91022.5|9
1640672830000|2021-12-28 06:27:10|91071.6|91021.6|91071.6|91021.6|91072.3|91022.3|91070|91020|9
1640672840000|2021-12-28 06:27:20|91068.3|91018.3|91070.1|91020.1|91071.2|91021.2|91068.3|91018.3|7
1640672850000|2021-12-28 06:27:30|91070.6|91020.6|91070.6|91020.6|91070.6|91020.6|91069.9|91019.9|12
1640672860000|2021-12-28 06:27:40|91070.3|91020.3|91073.5|91023.5|91073.5|91023.5|91070|91020|14
1640672870000|2021-12-28 06:27:50|91072.5|91022.5|91072.6|91022.6|91073.7|91023.7|91072.5|91022.5|10
1640672880000|2021-12-28 06:28:00|91072.9|91022.9|91069.6|91019.6|91072.9|91022.9|91069.6|91019.6|7
1640672890000|2021-12-28 06:28:10|91069.9|91019.9|91069.6|91019.6|91070.6|91020.6|91069.1|91019.1|13
1640672900000|2021-12-28 06:28:20|91068.9|91018.9|91067.6|91017.6|91070.2|91020.2|91067.6|91017.6|14
1640672910000|2021-12-28 06:28:30|91068.5|91018.5|91070.1|91020.1|91070.1|91020.1|91068.5|91018.5|7
1640672920000|2021-12-28 06:28:40|91070.3|91020.3|91066.6|91016.6|91070.7|91020.7|91064.9|91014.9|12
1640672930000|2021-12-28 06:28:50|91067|91017|91068.9|91018.9|91069.1|91019.1|91066.5|91016.5|14
1640672940000|2021-12-28 06:29:00|91068.5|91018.5|91067.7|91017.7|91070.1|91020.1|91066.6|91016.6|20
1640672950000|2021-12-28 06:29:10|91066.7|91016.7|91068.7|91018.7|91068.8|91018.8|91066.7|91016.7|9
1640672960000|2021-12-28 06:29:20|91067|91017|91068.7|91018.7|91069.4|91019.4|91067|91017|19
1640672970000|2021-12-28 06:29:30|91069|91019|91068.9|91018.9|91072.9|91022.9|91068.2|91018.2|24
1640672980000|2021-12-28 06:29:40|91071.9|91021.9|91070.9|91020.9|91072.2|91022.2|91069.9|91019.9|17
1640672990000|2021-12-28 06:29:50|91071.5|91021.5|91071.8|91021.8|91071.8|91021.8|91070.7|91020.7|11
1640673000000|2021-12-28 06:30:00|91071.4|91021.4|91072.4|91022.4|91072.7|91022.7|91071|91021|17
1640673010000|2021-12-28 06:30:10|91072.7|91022.7|91072|91022|91072.7|91022.7|91071.9|91021.9|16
1640673020000|2021-12-28 06:30:20|91071.8|91021.8|91072.8|91022.8|91072.8|91022.8|91071.7|91021.7|10
1640673030000|2021-12-28 06:30:30|91073.1|91023.1|91073.4|91023.4|91073.4|91023.4|91072.7|91022.7|13
1640673040000|2021-12-28 06:30:40|91072.8|91022.8|91072.9|91022.9|91073.3|91023.3|91071.9|91021.9|20
1640673050000|2021-12-28 06:30:50|91072.7|91022.7|91072.2|91022.2|91073.3|91023.3|91072.2|91022.2|16
1640673060000|2021-12-28 06:31:00|91072.5|91022.5|91071.8|91021.8|91073.3|91023.3|91071.8|91021.8|12
1640673070000|2021-12-28 06:31:10|91072.4|91022.4|91072.1|91022.1|91073.1|91023.1|91072.1|91022.1|10
1640673080000|2021-12-28 06:31:20|91072.2|91022.2|91069|91019|91072.3|91022.3|91068.7|91018.7|16
1640673090000|2021-12-28 06:31:30|91068.3|91018.3|91064.6|91014.6|91068.7|91018.7|91064.1|91014.1|21
1640673100000|2021-12-28 06:31:40|91064.8|91014.8|91064.7|91014.7|91064.9|91014.9|91063.5|91013.5|15
1640673110000|2021-12-28 06:31:50|91064.5|91014.5|91067.9|91017.9|91067.9|91017.9|91064.5|91014.5|18
1640673120000|2021-12-28 06:32:00|91067.5|91017.5|91066.7|91016.7|91067.9|91017.9|91066.3|91016.3|11
1640673130000|2021-12-28 06:32:10|91067.2|91017.2|91067.2|91017.2|91068|91018|91066|91016|15
1640673140000|2021-12-28 06:32:20|91067.3|91017.3|91067.2|91017.2|91067.5|91017.5|91066.6|91016.6|11
1640673150000|2021-12-28 06:32:30|91067.3|91017.3|91065.8|91015.8|91067.8|91017.8|91065.8|91015.8|6
1640673160000|2021-12-28 06:32:40|91066.1|91016.1|91067.6|91017.6|91067.8|91017.8|91066.1|91016.1|16
1640673170000|2021-12-28 06:32:50|91067.3|91017.3|91067|91017|91067.5|91017.5|91066.8|91016.8|12
1640673180000|2021-12-28 06:33:00|91067.2|91017.2|91067|91017|91067.8|91017.8|91065.3|91015.3|17
1640673190000|2021-12-28 06:33:10|91066.9|91016.9|91065|91015|91066.9|91016.9|91064.8|91014.8|20
1640673200000|2021-12-28 06:33:20|91065.1|91015.1|91065.6|91015.6|91066.6|91016.6|91065.1|91015.1|11
1640673210000|2021-12-28 06:33:30|91065.4|91015.4|91065.6|91015.6|91066.1|91016.1|91065.4|91015.4|14
1640673220000|2021-12-28 06:33:40|91065.8|91015.8|91066.2|91016.2|91066.2|91016.2|91065.2|91015.2|14
1640673230000|2021-12-28 06:33:50|91066.1|91016.1|91065.3|91015.3|91066.1|91016.1|91063.1|91013.1|18
1640673240000|2021-12-28 06:34:00|91065.2|91015.2|91064.2|91014.2|91065.3|91015.3|91062.8|91012.8|18
1640673250000|2021-12-28 06:34:10|91063.8|91013.8|91058.2|91008.2|91066|91016|91058.2|91008.2|26
1640673260000|2021-12-28 06:34:20|91058.6|91008.6|91053.8|91003.8|91058.6|91008.6|91053.5|91003.5|25
1640673270000|2021-12-28 06:34:30|91054.9|91004.9|91053.2|91003.2|91054.9|91004.9|91052.6|91002.6|24
1640673280000|2021-12-28 06:34:40|91053.1|91003.1|91052.7|91002.7|91053.3|91003.3|91052.2|91002.2|15
1640673290000|2021-12-28 06:34:50|91051.8|91001.8|91052.8|91002.8|91052.8|91002.8|91050.9|91000.9|26
1640673300000|2021-12-28 06:35:00|91053|91003|91054|91004|91054|91004|91052.9|91002.9|11
1640673310000|2021-12-28 06:35:10|91054.1|91004.1|91053.9|91003.9|91054.9|91004.9|91052.3|91002.3|19
1640673320000|2021-12-28 06:35:20|91053.6|91003.6|91053.3|91003.3|91054.2|91004.2|91052.9|91002.9|11
1640673330000|2021-12-28 06:35:30|91053.2|91003.2|91053.9|91003.9|91054.3|91004.3|91053.1|91003.1|7
1640673340000|2021-12-28 06:35:40|91053.8|91003.8|91053.9|91003.9|91054.5|91004.5|91052.5|91002.5|8
1640673350000|2021-12-28 06:35:50|91053.5|91003.5|91050.3|91000.3|91055.4|91005.4|91050.3|91000.3|16
1640673360000|2021-12-28 06:36:00|91050.8|91000.8|91053|91003|91054.2|91004.2|91050.4|91000.4|21
1640673370000|2021-12-28 06:36:10|91053.5|91003.5|91054.9|91004.9|91055.3|91005.3|91053.2|91003.2|9
1640673380000|2021-12-28 06:36:20|91053.9|91003.9|91052.1|91002.1|91055|91005|91052|91002|14
1640673390000|2021-12-28 06:36:30|91052.3|91002.3|91053.8|91003.8|91054.6|91004.6|91052.2|91002.2|17
1640673400000|2021-12-28 06:36:40|91054.5|91004.5|91052.4|91002.4|91055.7|91005.7|91052|91002|12
1640673410000|2021-12-28 06:36:50|91051.8|91001.8|91051.8|91001.8|91054.2|91004.2|91051.8|91001.8|9
1640673420000|2021-12-28 06:37:00|91052.9|91002.9|91047.4|90997.4|91054|91004|91046.8|90996.8|28
1640673430000|2021-12-28 06:37:10|91048|90998|91048.9|90998.9|91048.9|90998.9|91046.8|90996.8|22
1640673440000|2021-12-28 06:37:20|91047.9|90997.9|91049.8|90999.8|91049.8|90999.8|91047.9|90997.9|12
1640673450000|2021-12-28 06:37:30|91049.3|90999.3|91046.7|90996.7|91049.5|90999.5|91046.6|90996.6|18
1640673460000|2021-12-28 06:37:40|91046.4|90996.4|91049.9|90999.9|91051.9|91001.9|91046.4|90996.4|21
1640673470000|2021-12-28 06:37:50|91050.2|91000.2|91049.3|90999.3|91052.1|91002.1|91048.9|90998.9|18
1640673480000|2021-12-28 06:38:00|91050.1|91000.1|91050.4|91000.4|91051|91001|91048.7|90998.7|20
1640673490000|2021-12-28 06:38:10|91049.4|90999.4|91049.8|90999.8|91050.3|91000.3|91048.9|90998.9|16
1640673500000|2021-12-28 06:38:20|91049.2|90999.2|91049.6|90999.6|91049.9|90999.9|91048.7|90998.7|17
1640673510000|2021-12-28 06:38:30|91049.1|90999.1|91050.3|91000.3|91051.6|91001.6|91047.7|90997.7|20
1640673520000|2021-12-28 06:38:40|91049.5|90999.5|91048.6|90998.6|91050.5|91000.5|91048.4|90998.4|19
1640673530000|2021-12-28 06:38:50|91048.4|90998.4|91047.4|90997.4|91049.4|90999.4|91047.4|90997.4|22
1640673540000|2021-12-28 06:39:00|91047.8|90997.8|91046.5|90996.5|91048.3|90998.3|91045.9|90995.9|16
1640673550000|2021-12-28 06:39:10|91047|90997|91046.7|90996.7|91047.7|90997.7|91045.9|90995.9|20
1640673560000|2021-12-28 06:39:20|91047.2|90997.2|91048.3|90998.3|91049.4|90999.4|91047.2|90997.2|8
1640673570000|2021-12-28 06:39:30|91048.7|90998.7|91048.8|90998.8|91049.7|90999.7|91047.6|90997.6|11
1640673580000|2021-12-28 06:39:40|91048.2|90998.2|91046.4|90996.4|91050|91000|91046.1|90996.1|19
1640673590000|2021-12-28 06:39:50|91046.9|90996.9|91049.9|90999.9|91050|91000|91046.9|90996.9|15
1640673600000|2021-12-28 06:40:00|91049.1|90999.1|91048.1|90998.1|91049.1|90999.1|91046.3|90996.3|24
1640673610000|2021-12-28 06:40:10|91048.2|90998.2|91048.2|90998.2|91048.3|90998.3|91046.6|90996.6|13
1640673620000|2021-12-28 06:40:20|91048.3|90998.3|91048.2|90998.2|91051|91001|91048.2|90998.2|26
1640673630000|2021-12-28 06:40:30|91048.9|90998.9|91048.5|90998.5|91051.6|91001.6|91048.5|90998.5|13
1640673640000|2021-12-28 06:40:40|91048.9|90998.9|91047.5|90997.5|91049.3|90999.3|91046.1|90996.1|15
1640673650000|2021-12-28 06:40:50|91047.3|90997.3|91049.5|90999.5|91049.5|90999.5|91047.3|90997.3|32
1640673660000|2021-12-28 06:41:00|91049.2|90999.2|91048.9|90998.9|91049.2|90999.2|91048.1|90998.1|21
1640673670000|2021-12-28 06:41:10|91049.2|90999.2|91049.6|90999.6|91052.1|91002.1|91047.3|90997.3|35
1640673680000|2021-12-28 06:41:20|91048.8|90998.8|91047.1|90997.1|91050.8|91000.8|91045.9|90995.9|34
1640673690000|2021-12-28 06:41:30|91047.6|90997.6|91045.7|90995.7|91049.8|90999.8|91044.5|90994.5|20
1640673700000|2021-12-28 06:41:40|91045.8|90995.8|91046.6|90996.6|91046.7|90996.7|91041.7|90991.7|17
1640673710000|2021-12-28 06:41:50|91046.8|90996.8|91046.8|90996.8|91047.7|90997.7|91046.3|90996.3|10
1640673720000|2021-12-28 06:42:00|91046.7|90996.7|91048.7|90998.7|91049.2|90999.2|91046.3|90996.3|18
1640673730000|2021-12-28 06:42:10|91050.4|91000.4|91049.6|90999.6|91050.6|91000.6|91048.3|90998.3|28
1640673740000|2021-12-28 06:42:20|91049.9|90999.9|91047.9|90997.9|91050.3|91000.3|91047.9|90997.9|21
1640673750000|2021-12-28 06:42:30|91048.4|90998.4|91051.1|91001.1|91051.6|91001.6|91045.9|90995.9|28
1640673760000|2021-12-28 06:42:40|91050.3|91000.3|91052.1|91002.1|91052.3|91002.3|91050.3|91000.3|16
1640673770000|2021-12-28 06:42:50|91051.9|91001.9|91052|91002|91052.6|91002.6|91051.4|91001.4|9
1640673780000|2021-12-28 06:43:00|91050.3|91000.3|91046.6|90996.6|91051.3|91001.3|91046.6|90996.6|26
1640673790000|2021-12-28 06:43:10|91046.8|90996.8|91046.9|90996.9|91048.3|90998.3|91046.2|90996.2|16
1640673800000|2021-12-28 06:43:20|91047.3|90997.3|91048.7|90998.7|91048.7|90998.7|91046.1|90996.1|12
1640673810000|2021-12-28 06:43:30|91048.2|90998.2|91050.6|91000.6|91050.7|91000.7|91048.2|90998.2|14
1640673820000|2021-12-28 06:43:40|91050.4|91000.4|91049|90999|91050.4|91000.4|91048.9|90998.9|11
1640673830000|2021-12-28 06:43:50|91049.2|90999.2|91049.4|90999.4|91049.4|90999.4|91048.6|90998.6|20
1640673840000|2021-12-28 06:44:00|91047.5|90997.5|91047.4|90997.4|91048.8|90998.8|91046.5|90996.5|12
1640673850000|2021-12-28 06:44:10|91047.5|90997.5|91048.1|90998.1|91048.2|90998.2|91044.8|90994.8|17
1640673860000|2021-12-28 06:44:20|91047.7|90997.7|91052.9|91002.9|91052.9|91002.9|91046.9|90996.9|26
1640673870000|2021-12-28 06:44:30|91052|91002|91052.3|91002.3|91052.3|91002.3|91051.4|91001.4|9
1640673880000|2021-12-28 06:44:40|91051.8|91001.8|91052.8|91002.8|91054.3|91004.3|91051.8|91001.8|14
1640673890000|2021-12-28 06:44:50|91052.4|91002.4|91050|91000|91052.6|91002.6|91049.3|90999.3|10
1640673900000|2021-12-28 06:45:00|91049.8|90999.8|91052.3|91002.3|91053.2|91003.2|91049.8|90999.8|13
1640673910000|2021-12-28 06:45:10|91051.8|91001.8|91052.8|91002.8|91052.9|91002.9|91050.6|91000.6|19
1640673920000|2021-12-28 06:45:20|91052.3|91002.3|91051.2|91001.2|91052.6|91002.6|91050.6|91000.6|18
1640673930000|2021-12-28 06:45:30|91052|91002|91051.6|91001.6|91052.3|91002.3|91051.1|91001.1|13
1640673940000|2021-12-28 06:45:40|91051|91001|91060.1|91010.1|91061.2|91011.2|91051|91001|32
1640673950000|2021-12-28 06:45:50|91060.7|91010.7|91060.5|91010.5|91061.3|91011.3|91058.7|91008.7|25
1640673960000|2021-12-28 06:46:00|91060.3|91010.3|91061.1|91011.1|91062.2|91012.2|91059.8|91009.8|19
1640673970000|2021-12-28 06:46:10|91061|91011|91061|91011|91061.2|91011.2|91059.7|91009.7|12
1640673980000|2021-12-28 06:46:20|91061.3|91011.3|91062.5|91012.5|91062.7|91012.7|91061.1|91011.1|15
1640673990000|2021-12-28 06:46:30|91063.1|91013.1|91059.3|91009.3|91063.1|91013.1|91057.5|91007.5|13
1640674000000|2021-12-28 06:46:40|91060.3|91010.3|91063|91013|91063.5|91013.5|91060.3|91010.3|10
1640674010000|2021-12-28 06:46:50|91062.9|91012.9|91060.2|91010.2|91062.9|91012.9|91059.4|91009.4|6
1640674020000|2021-12-28 06:47:00|91059.5|91009.5|91060.9|91010.9|91060.9|91010.9|91059.5|91009.5|15
1640674030000|2021-12-28 06:47:10|91061.4|91011.4|91060.1|91010.1|91061.4|91011.4|91059.8|91009.8|13
1640674040000|2021-12-28 06:47:20|91060.5|91010.5|91059.1|91009.1|91062.6|91012.6|91057.8|91007.8|10
1640674050000|2021-12-28 06:47:30|91059.7|91009.7|91064.4|91014.4|91064.9|91014.9|91059.7|91009.7|18
1640674060000|2021-12-28 06:47:40|91064.3|91014.3|91065|91015|91065.7|91015.7|91063.7|91013.7|18
1640674070000|2021-12-28 06:47:50|91065.9|91015.9|91063.5|91013.5|91066.1|91016.1|91062.8|91012.8|11
1640674080000|2021-12-28 06:48:00|91064.3|91014.3|91064.5|91014.5|91066.6|91016.6|91064.1|91014.1|29
1640674090000|2021-12-28 06:48:10|91064.6|91014.6|91065.3|91015.3|91065.6|91015.6|91064.3|91014.3|16
1640674100000|2021-12-28 06:48:20|91065.8|91015.8|91064.9|91014.9|91065.9|91015.9|91064.4|91014.4|15
1640674110000|2021-12-28 06:48:30|91065.1|91015.1|91064.3|91014.3|91066.7|91016.7|91063.3|91013.3|29
1640674120000|2021-12-28 06:48:40|91064.8|91014.8|91062.8|91012.8|91065.4|91015.4|91061.4|91011.4|30
1640674130000|2021-12-28 06:48:50|91062.6|91012.6|91061.1|91011.1|91062.6|91012.6|91060.9|91010.9|13
1640674140000|2021-12-28 06:49:00|91060.9|91010.9|91061.1|91011.1|91061.8|91011.8|91059.3|91009.3|14
1640674150000|2021-12-28 06:49:10|91061|91011|91061|91011|91063.3|91013.3|91059.2|91009.2|18
1640674160000|2021-12-28 06:49:20|91061.1|91011.1|91061.3|91011.3|91063.1|91013.1|91060|91010|17
1640674170000|2021-12-28 06:49:30|91061.9|91011.9|91061.7|91011.7|91062.1|91012.1|91061.1|91011.1|18
1640674180000|2021-12-28 06:49:40|91060.6|91010.6|91060.2|91010.2|91060.6|91010.6|91059.4|91009.4|13
1640674190000|2021-12-28 06:49:50|91059.8|91009.8|91058.8|91008.8|91060.9|91010.9|91058.1|91008.1|8
1640674200000|2021-12-28 06:50:00|91059.2|91009.2|91061.2|91011.2|91061.3|91011.3|91059.2|91009.2|13
1640674210000|2021-12-28 06:50:10|91060.9|91010.9|91061.7|91011.7|91063.6|91013.6|91058.9|91008.9|17
1640674220000|2021-12-28 06:50:20|91061.6|91011.6|91064.5|91014.5|91064.8|91014.8|91060.7|91010.7|19
1640674230000|2021-12-28 06:50:30|91062.6|91012.6|91062.6|91012.6|91062.9|91012.9|91061.6|91011.6|9
1640674240000|2021-12-28 06:50:40|91061.7|91011.7|91059.6|91009.6|91063|91013|91059.6|91009.6|12
1640674250000|2021-12-28 06:50:50|91060.3|91010.3|91059.5|91009.5|91060.3|91010.3|91055.9|91005.9|15
1640674260000|2021-12-28 06:51:00|91058.8|91008.8|91056.2|91006.2|91060.3|91010.3|91055.6|91005.6|15
1640674270000|2021-12-28 06:51:10|91056.4|91006.4|91055.3|91005.3|91057.1|91007.1|91054.7|91004.7|15
1640674280000|2021-12-28 06:51:20|91055.5|91005.5|91055.7|91005.7|91055.7|91005.7|91054.5|91004.5|13
1640674290000|2021-12-28 06:51:30|91055.9|91005.9|91056.3|91006.3|91056.4|91006.4|91054.7|91004.7|10
1640674300000|2021-12-28 06:51:40|91055.7|91005.7|91059.2|91009.2|91060.3|91010.3|91054.7|91004.7|19
1640674310000|2021-12-28 06:51:50|91058.9|91008.9|91058.2|91008.2|91060|91010|91057.2|91007.2|16
1640674320000|2021-12-28 06:52:00|91057.3|91007.3|91056.2|91006.2|91057.3|91007.3|91054.9|91004.9|16
1640674330000|2021-12-28 06:52:10|91055.5|91005.5|91057.1|91007.1|91057.4|91007.4|91055.5|91005.5|13
1640674340000|2021-12-28 06:52:20|91056.8|91006.8|91055.2|91005.2|91056.8|91006.8|91055.2|91005.2|12
1640674350000|2021-12-28 06:52:30|91054.8|91004.8|91055.4|91005.4|91055.9|91005.9|91054.8|91004.8|13
1640674360000|2021-12-28 06:52:40|91055.5|91005.5|91056.4|91006.4|91056.7|91006.7|91055.5|91005.5|7
1640674370000|2021-12-28 06:52:50|91054.5|91004.5|91056.7|91006.7|91056.8|91006.8|91054.5|91004.5|9
1640674380000|2021-12-28 06:53:00|91056.8|91006.8|91056.9|91006.9|91058.6|91008.6|91055.6|91005.6|25
1640674390000|2021-12-28 06:53:10|91056.8|91006.8|91056.1|91006.1|91057.1|91007.1|91055.9|91005.9|17
1640674400000|2021-12-28 06:53:20|91056.3|91006.3|91051.5|91001.5|91056.8|91006.8|91051.4|91001.4|22
1640674410000|2021-12-28 06:53:30|91052|91002|91053.2|91003.2|91053.2|91003.2|91051.8|91001.8|14
1640674420000|2021-12-28 06:53:40|91053.3|91003.3|91056.2|91006.2|91056.6|91006.6|91053.3|91003.3|17
1640674430000|2021-12-28 06:53:50|91055.8|91005.8|91053.5|91003.5|91056.3|91006.3|91053.5|91003.5|25
1640674440000|2021-12-28 06:54:00|91054.8|91004.8|91053.7|91003.7|91054.9|91004.9|91052.4|91002.4|22
1640674450000|2021-12-28 06:54:10|91054.6|91004.6|91054.7|91004.7|91055.3|91005.3|91053.8|91003.8|25
1640674460000|2021-12-28 06:54:20|91054.2|91004.2|91056.5|91006.5|91056.7|91006.7|91054.1|91004.1|25
1640674470000|2021-12-28 06:54:30|91056.4|91006.4|91055.6|91005.6|91059.2|91009.2|91055.6|91005.6|26
1640674480000|2021-12-28 06:54:40|91056.5|91006.5|91055.9|91005.9|91056.8|91006.8|91053.9|91003.9|29
1640674490000|2021-12-28 06:54:50|91055.1|91005.1|91053.9|91003.9|91056.4|91006.4|91053.8|91003.8|17
1640674500000|2021-12-28 06:55:00|91054.2|91004.2|91059.7|91009.7|91060.1|91010.1|91053.2|91003.2|30
1640674510000|2021-12-28 06:55:10|91059.6|91009.6|91059|91009|91059.6|91009.6|91058|91008|38
1640674520000|2021-12-28 06:55:20|91058.9|91008.9|91058.2|91008.2|91059.6|91009.6|91056.1|91006.1|33
1640674530000|2021-12-28 06:55:30|91058.4|91008.4|91060.8|91010.8|91060.9|91010.9|91057.6|91007.6|19
1640674540000|2021-12-28 06:55:40|91061|91011|91060.5|91010.5|91061.2|91011.2|91058.5|91008.5|20
1640674550000|2021-12-28 06:55:50|91060.6|91010.6|91061.5|91011.5|91062.2|91012.2|91060.5|91010.5|18
1640674560000|2021-12-28 06:56:00|91061.4|91011.4|91056.4|91006.4|91062.2|91012.2|91056.3|91006.3|16
1640674570000|2021-12-28 06:56:10|91056|91006|91058.6|91008.6|91058.6|91008.6|91055.5|91005.5|28
1640674580000|2021-12-28 06:56:20|91058.7|91008.7|91062.4|91012.4|91062.4|91012.4|91058.6|91008.6|18
1640674590000|2021-12-28 06:56:30|91062.7|91012.7|91062.8|91012.8|91062.8|91012.8|91062.4|91012.4|5
1640674600000|2021-12-28 06:56:40|91064.7|91014.7|91063.8|91013.8|91064.7|91014.7|91063.7|91013.7|7
1640674610000|2021-12-28 06:56:50|91063.3|91013.3|91061.7|91011.7|91063.3|91013.3|91061.6|91011.6|13
1640674620000|2021-12-28 06:57:00|91062|91012|91062.4|91012.4|91062.4|91012.4|91060.8|91010.8|20
1640674630000|2021-12-28 06:57:10|91062|91012|91062.1|91012.1|91062.5|91012.5|91061.4|91011.4|9
1640674640000|2021-12-28 06:57:20|91062.3|91012.3|91060.4|91010.4|91062.6|91012.6|91059.9|91009.9|8
1640674650000|2021-12-28 06:57:30|91060.7|91010.7|91061.2|91011.2|91062.1|91012.1|91059.3|91009.3|19
1640674660000|2021-12-28 06:57:40|91061.3|91011.3|91062.8|91012.8|91063.5|91013.5|91061.3|91011.3|21
1640674670000|2021-12-28 06:57:50|91062.7|91012.7|91066.3|91016.3|91066.3|91016.3|91062.5|91012.5|35
1640674680000|2021-12-28 06:58:00|91066|91016|91066.2|91016.2|91066.5|91016.5|91064.4|91014.4|21
1640674690000|2021-12-28 06:58:10|91066.9|91016.9|91057.9|91007.9|91067.3|91017.3|91057.8|91007.8|36
1640674700000|2021-12-28 06:58:20|91057.1|91007.1|91056.2|91006.2|91057.5|91007.5|91056.1|91006.1|25
1640674710000|2021-12-28 06:58:30|91055.7|91005.7|91059.5|91009.5|91062.4|91012.4|91055.2|91005.2|27
1640674720000|2021-12-28 06:58:40|91059.6|91009.6|91058.9|91008.9|91061.5|91011.5|91058.5|91008.5|17
1640674730000|2021-12-28 06:58:50|91058.8|91008.8|91060.3|91010.3|91061.5|91011.5|91058.8|91008.8|19
1640674740000|2021-12-28 06:59:00|91060.2|91010.2|91062.3|91012.3|91062.6|91012.6|91059.8|91009.8|21
1640674750000|2021-12-28 06:59:10|91062.4|91012.4|91063.8|91013.8|91063.8|91013.8|91061.2|91011.2|30
1640674760000|2021-12-28 06:59:20|91063.7|91013.7|91065.1|91015.1|91065.3|91015.3|91063.4|91013.4|34
1640674770000|2021-12-28 06:59:30|91064.9|91014.9|91065.3|91015.3|91065.8|91015.8|91064.2|91014.2|19
1640674780000|2021-12-28 06:59:40|91065.5|91015.5|91064.9|91014.9|91065.6|91015.6|91064.5|91014.5|26
1640674790000|2021-12-28 06:59:50|91067.2|91017.2|91070.5|91020.5|91070.5|91020.5|91066.1|91016.1|45
1640674800000|2021-12-28 07:00:00|91067.5|91017.5|91069.1|91019.1|91072.2|91022.2|91067.5|91017.5|36
1640674810000|2021-12-28 07:00:10|91068.7|91018.7|91066.9|91016.9|91068.7|91018.7|91065.5|91015.5|33
1640674820000|2021-12-28 07:00:20|91066.8|91016.8|91067.1|91017.1|91067.6|91017.6|91065.9|91015.9|36
1640674830000|2021-12-28 07:00:30|91067|91017|91068.1|91018.1|91068.6|91018.6|91067|91017|19
1640674840000|2021-12-28 07:00:40|91067.9|91017.9|91069|91019|91069|91019|91067.9|91017.9|13
1640674850000|2021-12-28 07:00:50|91068.8|91018.8|91068|91018|91068.8|91018.8|91067.9|91017.9|20
1640674860000|2021-12-28 07:01:00|91067.4|91017.4|91067.8|91017.8|91068.1|91018.1|91067.1|91017.1|14
1640674870000|2021-12-28 07:01:10|91067.7|91017.7|91067.5|91017.5|91067.9|91017.9|91067|91017|14
1640674880000|2021-12-28 07:01:20|91067.7|91017.7|91068.2|91018.2|91068.4|91018.4|91067.5|91017.5|8
1640674890000|2021-12-28 07:01:30|91068.1|91018.1|91067.2|91017.2|91068.1|91018.1|91066.1|91016.1|21
1640674900000|2021-12-28 07:01:40|91067.3|91017.3|91067.8|91017.8|91067.9|91017.9|91067.1|91017.1|15
1640674910000|2021-12-28 07:01:50|91067.6|91017.6|91061.1|91011.1|91067.8|91017.8|91061.1|91011.1|17
1640674920000|2021-12-28 07:02:00|91060.7|91010.7|91063.2|91013.2|91063.4|91013.4|91060.1|91010.1|30
1640674930000|2021-12-28 07:02:10|91063.1|91013.1|91063.3|91013.3|91063.5|91013.5|91062.2|91012.2|14
1640674940000|2021-12-28 07:02:20|91063.8|91013.8|91062.1|91012.1|91063.8|91013.8|91061.9|91011.9|18
1640674950000|2021-12-28 07:02:30|91063.8|91013.8|91063.5|91013.5|91064.1|91014.1|91062.2|91012.2|21
1640674960000|2021-12-28 07:02:40|91050.5|91025.5|91064.3|91014.3|91064.4|91025.6|91050.5|91013.2|16
1640674970000|2021-12-28 07:02:50|91064.9|91014.9|91063.3|91013.3|91064.9|91014.9|91063.2|91013.2|7
1640674980000|2021-12-28 07:03:00|91063.2|91013.2|91065.3|91015.3|91065.3|91015.3|91063.2|91013.2|12
1640674990000|2021-12-28 07:03:10|91064.7|91014.7|91050.6|91025.6|91064.7|91025.6|91048.9|91012.1|24
1640675000000|2021-12-28 07:03:20|91061.6|91011.6|91062.7|91012.7|91064.1|91014.1|91060.9|91010.9|13
1640675010000|2021-12-28 07:03:30|91062.3|91012.3|91062.9|91012.9|91063.4|91013.4|91061.6|91011.6|17
1640675020000|2021-12-28 07:03:40|91063|91013|91063.5|91013.5|91063.6|91013.6|91063|91013|15
1640675030000|2021-12-28 07:03:50|91063.6|91013.6|91063.1|91013.1|91063.6|91013.6|91062.9|91012.9|15
1640675040000|2021-12-28 07:04:00|91063|91013|91058.2|91033.2|91065.2|91033.2|91054.6|91013|19
1640675050000|2021-12-28 07:04:10|91069.6|91019.6|91068.2|91018.2|91069.6|91019.6|91067.3|91017.3|12
1640675060000|2021-12-28 07:04:20|91068.4|91018.4|91070.3|91020.3|91070.4|91020.4|91068.4|91018.4|14
1640675070000|2021-12-28 07:04:30|91070.2|91020.2|91070.5|91020.5|91070.8|91020.8|91070.2|91020.2|8
1640675080000|2021-12-28 07:04:40|91070.4|91020.4|91072.9|91022.9|91073.2|91023.2|91070.4|91020.4|14
1640675090000|2021-12-28 07:04:50|91072.8|91022.8|91072.4|91022.4|91073.4|91023.4|91072.3|91022.3|8
1640675100000|2021-12-28 07:05:00|91072.2|91022.2|91073.8|91023.8|91073.8|91023.8|91072.2|91022.2|11
1640675110000|2021-12-28 07:05:10|91073.6|91023.6|91073|91023|91073.8|91023.8|91072.6|91022.6|14
1640675120000|2021-12-28 07:05:20|91073.1|91023.1|91073.3|91023.3|91074.1|91024.1|91072.8|91022.8|20
1640675130000|2021-12-28 07:05:30|91073|91023|91070.5|91020.5|91073.2|91023.2|91070.5|91020.5|16
1640675140000|2021-12-28 07:05:40|91070.9|91020.9|91073.1|91023.1|91073.1|91023.1|91070.7|91020.7|12
1640675150000|2021-12-28 07:05:50|91073.4|91023.4|91059.4|91034.4|91073.4|91034.6|91059.4|91021.4|7
1640675160000|2021-12-28 07:06:00|91059.5|91034.5|91055.4|91030.4|91071.1|91037.7|91055.3|91020.6|27
1640675170000|2021-12-28 07:06:10|91068.5|91018.5|91066.9|91016.9|91068.5|91018.5|91066.9|91016.9|20
1640675180000|2021-12-28 07:06:20|91066.7|91016.7|91066.5|91016.5|91067|91017|91066.2|91016.2|11
1640675190000|2021-12-28 07:06:30|91066.6|91016.6|91066.7|91016.7|91066.7|91016.7|91066|91016|9
1640675200000|2021-12-28 07:06:40|91066.6|91016.6|91066.6|91016.6|91068.9|91018.9|91065.9|91015.9|12
1640675210000|2021-12-28 07:06:50|91066.9|91016.9|91065.7|91015.7|91066.9|91016.9|91065.7|91015.7|22
1640675220000|2021-12-28 07:07:00|91065.6|91015.6|91065.8|91015.8|91066.5|91016.5|91065.6|91015.6|18
1640675230000|2021-12-28 07:07:10|91065.9|91015.9|91053.4|91028.4|91066.1|91028.5|91053.4|91015.6|10
1640675240000|2021-12-28 07:07:20|91053.5|91028.5|91068.3|91018.3|91068.3|91028.7|91053.4|91016.8|14
1640675250000|2021-12-28 07:07:30|91068.2|91018.2|91068|91018|91068.2|91018.2|91067.5|91017.5|8
1640675260000|2021-12-28 07:07:40|91067.7|91017.7|91067.3|91017.3|91067.8|91017.8|91066.7|91016.7|12
1640675270000|2021-12-28 07:07:50|91067.1|91017.1|91066.1|91016.1|91067.1|91029.3|91053.5|91016.1|6
1640675280000|2021-12-28 07:08:00|91054.1|91029.1|91065.7|91015.7|91067.5|91029.3|91054.1|91013.8|21
1640675290000|2021-12-28 07:08:10|91064.7|91014.7|91064.9|91014.9|91065.3|91015.3|91063.9|91013.9|15
1640675300000|2021-12-28 07:08:20|91064.8|91014.8|91063.2|91013.2|91065.1|91015.1|91063.1|91013.1|18
1640675310000|2021-12-28 07:08:30|91063.3|91013.3|91059.4|91009.4|91063.3|91013.3|91059.4|91009.4|23
1640675320000|2021-12-28 07:08:40|91059.3|91009.3|91059.3|91009.3|91060.6|91010.6|91059.2|91009.2|18
1640675330000|2021-12-28 07:08:50|91059.4|91009.4|91058.7|91008.7|91059.4|91009.4|91058.4|91008.4|13
1640675340000|2021-12-28 07:09:00|91059.9|91009.9|91059.1|91009.1|91061.1|91011.1|91059.1|91009.1|7
1640675350000|2021-12-28 07:09:10|91059.2|91009.2|91061.1|91011.1|91062.4|91012.4|91059.2|91009.2|18
1640675360000|2021-12-28 07:09:20|91060.2|91010.2|91062.7|91012.7|91063.9|91023.7|91047.3|91009.8|14
1640675370000|2021-12-28 07:09:30|91061.5|91011.5|91058.7|91008.7|91061.9|91023.7|91048.2|91008.7|15
1640675380000|2021-12-28 07:09:40|91061.8|91011.8|91048.8|91023.8|91061.8|91023.9|91047.6|91011.3|17
1640675390000|2021-12-28 07:09:50|91048.9|91023.9|91048.6|91023.6|91049|91024|91048.2|91023.2|13
1640675400000|2021-12-28 07:10:00|91048.7|91023.7|91050.9|91025.9|91051.1|91026.1|91048.7|91023.7|20
1640675410000|2021-12-28 07:10:10|91050.8|91025.8|91049.1|91024.1|91050.8|91025.8|91048.6|91023.6|14
1640675420000|2021-12-28 07:10:20|91049.9|91024.9|91046.5|91021.5|91061.7|91024.9|91046.4|91010.2|17
1640675430000|2021-12-28 07:10:30|91045.8|91020.8|91049.4|91024.4|91059.5|91024.4|91045.8|91008.6|19
1640675440000|2021-12-28 07:10:40|91049.2|91024.2|91048.3|91023.3|91049.2|91024.2|91047.8|91022.8|9
1640675450000|2021-12-28 07:10:50|91047.8|91022.8|91046.7|91021.7|91047.8|91022.8|91046.7|91021.7|13
1640675460000|2021-12-28 07:11:00|91047.1|91022.1|91045.8|91020.8|91047.5|91022.5|91045.8|91020.8|12
1640675470000|2021-12-28 07:11:10|91045.5|91020.5|91057.8|91007.8|91057.8|91021.7|91045.5|91006.7|13
1640675480000|2021-12-28 07:11:20|91057.4|91007.4|91045.9|91020.9|91058.6|91021|91045.6|91007.4|21
1640675490000|2021-12-28 07:11:30|91046|91021|91046.2|91021.2|91046.5|91021.5|91045.8|91020.8|16
1640675500000|2021-12-28 07:11:40|91046|91021|91046.6|91021.6|91046.7|91021.7|91045.9|91020.9|12
1640675510000|2021-12-28 07:11:50|91046.8|91021.8|91046|91021|91046.8|91021.8|91046|91021|7
1640675520000|2021-12-28 07:12:00|91046.1|91021.1|91046.7|91021.7|91062.1|91022.4|91046.1|91009.1|12
1640675530000|2021-12-28 07:12:10|91046.6|91021.6|91047.2|91022.2|91047.2|91022.2|91046.4|91021.4|5
1640675540000|2021-12-28 07:12:20|91048|91023|91047.3|91022.3|91048|91023|91046.2|91021.2|14
1640675550000|2021-12-28 07:12:30|91046.7|91021.7|91046|91021|91046.7|91021.7|91045.9|91020.9|12
1640675560000|2021-12-28 07:12:40|91045.9|91020.9|91046.1|91021.1|91046.6|91021.6|91045.9|91020.9|14
1640675570000|2021-12-28 07:12:50|91046.3|91021.3|91045.4|91020.4|91046.3|91021.3|91045.3|91020.3|14
1640675580000|2021-12-28 07:13:00|91046.5|91021.5|91063.6|91013.6|91063.6|91027|91045.4|91013.6|16
1640675590000|2021-12-28 07:13:10|91067.4|91017.4|91051.4|91026.4|91067.4|91027.1|91050.8|91017.4|13
1640675600000|2021-12-28 07:13:20|91051.5|91026.5|91069.4|91019.4|91069.4|91028.8|91051.5|91019.4|23
1640675610000|2021-12-28 07:13:30|91069.1|91019.1|91069.8|91019.8|91069.8|91019.8|91066.8|91016.8|17
1640675620000|2021-12-28 07:13:40|91069.5|91019.5|91068.3|91018.3|91070|91020|91068.3|91018.3|32
1640675630000|2021-12-28 07:13:50|91070.5|91020.5|91064.8|91014.8|91070.5|91020.5|91061.1|91011.1|31
1640675640000|2021-12-28 07:14:00|91064.9|91014.9|91067.3|91017.3|91068|91018|91064.6|91014.6|27
1640675650000|2021-12-28 07:14:10|91068|91018|91067.4|91017.4|91068.3|91018.3|91066.9|91016.9|18
1640675660000|2021-12-28 07:14:20|91067.6|91017.6|91052.7|91027.7|91067.6|91027.7|91052.5|91014.6|8
1640675670000|2021-12-28 07:14:30|91052.5|91027.5|91064.3|91014.3|91065.3|91027.5|91050.9|91014.3|15
1640675680000|2021-12-28 07:14:40|91052.2|91027.2|91052.3|91027.3|91052.3|91027.3|91051|91026|20
1640675690000|2021-12-28 07:14:50|91052.1|91027.1|91073.4|91023.4|91075|91029.8|91051|91015|20
1640675700000|2021-12-28 07:15:00|91070.3|91020.3|91071.3|91021.3|91072.9|91022.9|91068.8|91018.8|28
1640675710000|2021-12-28 07:15:10|91071.5|91021.5|91071|91021|91073.1|91023.1|91071|91021|19
1640675720000|2021-12-28 07:15:20|91070.9|91020.9|91056.3|91031.3|91071.4|91031.3|91055.7|91018.4|10
1640675730000|2021-12-28 07:15:30|91055.4|91030.4|91055.2|91030.2|91056.8|91031.8|91055.2|91030.2|13
1640675740000|2021-12-28 07:15:40|91056|91031|91055.8|91030.8|91056.2|91031.2|91055.3|91030.3|7
1640675750000|2021-12-28 07:15:50|91056.5|91031.5|91060.2|91035.2|91073.9|91035.9|91055.5|91021.8|18
1640675760000|2021-12-28 07:16:00|91060.3|91035.3|91073.1|91023.1|91073.1|91035.5|91059|91022.9|18
1640675770000|2021-12-28 07:16:10|91072.7|91022.7|91072.4|91022.4|91073.4|91023.4|91072.4|91022.4|12
1640675780000|2021-12-28 07:16:20|91072.5|91022.5|91072|91022|91072.5|91035.2|91058.4|91021.5|17
1640675790000|2021-12-28 07:16:30|91072.1|91022.1|91078.7|91028.7|91081.8|91031.8|91071.7|91021.7|26
1640675800000|2021-12-28 07:16:40|91081.7|91031.7|91078.9|91028.9|91081.7|91031.7|91077.6|91027.6|10
1640675810000|2021-12-28 07:16:50|91078.1|91028.1|91078.8|91028.8|91080|91030|91078.1|91028.1|19
1640675820000|2021-12-28 07:17:00|91078.2|91028.2|91064.4|91039.4|91078.9|91039.4|91064.3|91025.6|19
1640675830000|2021-12-28 07:17:10|91064.2|91039.2|91078.3|91028.3|91081|91040.1|91063.6|91027.6|20
1640675840000|2021-12-28 07:17:20|91078.1|91028.1|91077.3|91027.3|91078.4|91028.4|91077.3|91027.3|13
1640675850000|2021-12-28 07:17:30|91077.4|91027.4|91077.3|91027.3|91077.7|91027.7|91076.6|91026.6|11
1640675860000|2021-12-28 07:17:40|91077.4|91027.4|91075.9|91025.9|91077.9|91027.9|91075.3|91025.3|21
1640675870000|2021-12-28 07:17:50|91075.1|91025.1|91075.4|91025.4|91076.3|91026.3|91075.1|91025.1|18
1640675880000|2021-12-28 07:18:00|91075.8|91025.8|91076.6|91026.6|91076.8|91026.8|91075.6|91025.6|21
1640675890000|2021-12-28 07:18:10|91076.3|91026.3|91076.1|91026.1|91077.2|91027.2|91075.7|91025.7|19
1640675900000|2021-12-28 07:18:20|91076.2|91026.2|91076.4|91026.4|91076.9|91026.9|91076|91026|15
1640675910000|2021-12-28 07:18:30|91076.7|91026.7|91077.9|91027.9|91078.4|91040.8|91065.8|91026.5|17
1640675920000|2021-12-28 07:18:40|91077.8|91027.8|91078.6|91028.6|91080.1|91030.1|91075.9|91025.9|38
1640675930000|2021-12-28 07:18:50|91078.5|91028.5|91080.3|91030.3|91080.4|91030.4|91078.5|91028.5|20
1640675940000|2021-12-28 07:19:00|91080.2|91030.2|91079|91029|91080.5|91030.5|91078.7|91028.7|15
1640675950000|2021-12-28 07:19:10|91079.1|91029.1|91076.3|91026.3|91079.1|91029.1|91076.3|91026.3|16
1640675960000|2021-12-28 07:19:20|91075.3|91025.3|91077.8|91027.8|91078.2|91028.2|91075|91025|22
1640675970000|2021-12-28 07:19:30|91077.1|91027.1|91079.6|91029.6|91079.7|91029.7|91077|91027|21
1640675980000|2021-12-28 07:19:40|91079.5|91029.5|91078.8|91028.8|91079.8|91029.8|91078.8|91028.8|13
1640675990000|2021-12-28 07:19:50|91078.7|91028.7|91078.8|91028.8|91079.3|91029.3|91078.7|91028.7|5
1640676000000|2021-12-28 07:20:00|91078.9|91028.9|91078.2|91028.2|91079.9|91029.9|91078.2|91028.2|12
1640676010000|2021-12-28 07:20:10|91079.2|91029.2|91080.9|91030.9|91080.9|91030.9|91078.6|91028.6|13
1640676020000|2021-12-28 07:20:20|91080.3|91030.3|91084.9|91034.9|91086|91046.5|91069.3|91030.3|24
1640676030000|2021-12-28 07:20:30|91085.1|91035.1|91085.4|91035.4|91085.8|91035.8|91083.7|91033.7|21
1640676040000|2021-12-28 07:20:40|91084.9|91034.9|91084.5|91034.5|91085.2|91035.2|91084.2|91034.2|24
1640676050000|2021-12-28 07:20:50|91083.8|91033.8|91085.9|91035.9|91085.9|91035.9|91083.6|91033.6|13
1640676060000|2021-12-28 07:21:00|91086.4|91036.4|91072.7|91022.7|91087|91037|91071.1|91021.1|46
1640676070000|2021-12-28 07:21:10|91072.5|91022.5|91067.2|91017.2|91072.7|91030.1|91055.1|91015.5|19
1640676080000|2021-12-28 07:21:20|91066.3|91016.3|91068|91018|91068.1|91018.1|91066.3|91016.3|28
1640676090000|2021-12-28 07:21:30|91068.1|91018.1|91067.6|91017.6|91068.1|91018.1|91067.3|91017.3|12
1640676100000|2021-12-28 07:21:40|91066.9|91016.9|91062.2|91012.2|91068.2|91029.6|91054.6|91012.2|18
1640676110000|2021-12-28 07:21:50|91060.7|91010.7|91060.4|91010.4|91060.8|91010.8|91058.1|91008.1|37
1640676120000|2021-12-28 07:22:00|91061.2|91011.2|91058.4|91008.4|91061.2|91017.9|91040.5|91003.2|37
1640676130000|2021-12-28 07:22:10|91058.9|91008.9|91051.7|91001.7|91058.9|91008.9|91051.5|91001.5|33
1640676140000|2021-12-28 07:22:20|91051.9|91001.9|91052.6|91002.6|91053.8|91003.8|91049.2|90999.2|40
1640676150000|2021-12-28 07:22:30|91051.4|91001.4|91050.8|91000.8|91053.3|91003.3|91050.8|91000.8|22
1640676160000|2021-12-28 07:22:40|91051.5|91001.5|91052.8|91002.8|91054|91004|91051.5|91001.5|12
1640676170000|2021-12-28 07:22:50|91052.6|91002.6|91054.5|91004.5|91054.8|91017.7|91041.9|91002.6|12
1640676180000|2021-12-28 07:23:00|91050|91000|91054.8|91004.8|91056|91006|91048.1|90998.1|35
1640676190000|2021-12-28 07:23:10|91054.4|91004.4|91053.2|91003.2|91055.1|91005.1|91051.1|91001.1|34
1640676200000|2021-12-28 07:23:20|91053.4|91003.4|91054.3|91004.3|91055|91005|91052.7|91002.7|26
1640676210000|2021-12-28 07:23:30|91054.4|91004.4|91054.8|91004.8|91055|91005|91054.3|91004.3|13
1640676220000|2021-12-28 07:23:40|91055.1|91005.1|91054.7|91004.7|91055.7|91005.7|91054.7|91004.7|8
1640676230000|2021-12-28 07:23:50|91056.4|91006.4|91057.5|91007.5|91059.3|91009.3|91056.4|91006.4|36
1640676240000|2021-12-28 07:24:00|91057.7|91007.7|91054.5|91004.5|91057.8|91007.8|91052.4|91002.4|37
1640676250000|2021-12-28 07:24:10|91054.6|91004.6|91057.2|91007.2|91058.1|91008.1|91054.6|91004.6|26
1640676260000|2021-12-28 07:24:20|91058.7|91008.7|91056.5|91006.5|91058.7|91008.7|91056.4|91006.4|15
1640676270000|2021-12-28 07:24:30|91056.6|91006.6|91056.4|91006.4|91056.6|91006.6|91056.2|91006.2|11
1640676280000|2021-12-28 07:24:40|91056.2|91006.2|91057.2|91007.2|91057.8|91007.8|91056.2|91006.2|18
1640676290000|2021-12-28 07:24:50|91056.8|91006.8|91054.3|91004.3|91056.8|91020.2|91043.6|91004.1|17
1640676300000|2021-12-28 07:25:00|91054.4|91004.4|91049.1|90999.1|91054.4|91004.4|91047.7|90997.7|28
1640676310000|2021-12-28 07:25:10|91049.6|90999.6|91050.4|91000.4|91050.5|91000.5|91049.4|90999.4|8
1640676320000|2021-12-28 07:25:20|91050.3|91000.3|91051.7|91001.7|91051.7|91001.7|91049.9|90999.9|10
1640676330000|2021-12-28 07:25:30|91051.1|91001.1|91049.5|90999.5|91053.5|91003.5|91048.4|90998.4|27
1640676340000|2021-12-28 07:25:40|91049.6|90999.6|91047.2|90997.2|91050.8|91000.8|91047.2|90997.2|33
1640676350000|2021-12-28 07:25:50|91047.9|90997.9|91047|90997|91049.2|90999.2|91043.6|90993.6|50
1640676360000|2021-12-28 07:26:00|91047.3|90997.3|91048.9|90998.9|91048.9|90998.9|91045.9|90995.9|36
1640676370000|2021-12-28 07:26:10|91048.6|90998.6|91049.1|90999.1|91051|91001|91048.4|90998.4|31
1640676380000|2021-12-28 07:26:20|91048.3|90998.3|91050.6|91000.6|91050.6|91000.6|91048.2|90998.2|20
1640676390000|2021-12-28 07:26:30|91050.4|91000.4|91049.2|90999.2|91050.8|91000.8|91049.1|90999.1|26
1640676400000|2021-12-28 07:26:40|91049.5|90999.5|91050.1|91000.1|91051|91001|91049.2|90999.2|20
1640676410000|2021-12-28 07:26:50|91050.5|91000.5|91046.4|90996.4|91050.5|91000.5|91045.6|90995.6|26
1640676420000|2021-12-28 07:27:00|91046.5|90996.5|91047.8|90997.8|91048.1|90998.1|91046.5|90996.5|22
1640676430000|2021-12-28 07:27:10|91047.9|90997.9|91049.3|90999.3|91049.7|90999.7|91047.8|90997.8|27
1640676440000|2021-12-28 07:27:20|91049.2|90999.2|91050.3|91000.3|91050.6|91000.6|91049.2|90999.2|17
1640676450000|2021-12-28 07:27:30|91050.2|91000.2|91051.9|91001.9|91052.3|91002.3|91049.7|90999.7|25
1640676460000|2021-12-28 07:27:40|91051.7|91001.7|91051.5|91001.5|91051.8|91001.8|91051.3|91001.3|14
1640676470000|2021-12-28 07:27:50|91051.4|91001.4|91052|91002|91052|91002|91050.2|91000.2|15
1640676480000|2021-12-28 07:28:00|91052.2|91002.2|91050.4|91000.4|91052.2|91002.2|91050.4|91000.4|10
1640676490000|2021-12-28 07:28:10|91052.1|91002.1|91036.7|91011.7|91052.1|91011.7|91035.7|90997.5|20
1640676500000|2021-12-28 07:28:20|91036.6|91011.6|91048.7|90998.7|91049.2|91011.6|91036.6|90998.2|13
1640676510000|2021-12-28 07:28:30|91048.9|90998.9|91050.2|91000.2|91050.2|91000.2|91048.2|90998.2|21
1640676520000|2021-12-28 07:28:40|91049.3|90999.3|91050.6|91000.6|91051.5|91014|91037.7|90998|18
1640676530000|2021-12-28 07:28:50|91051|91001|91050.7|91000.7|91051.5|91001.5|91050.7|91000.7|8
1640676540000|2021-12-28 07:29:00|91050.6|91000.6|91051.6|91001.6|91051.6|91001.6|91050.1|91000.1|16
1640676550000|2021-12-28 07:29:10|91051.2|91001.2|91051|91001|91051.9|91001.9|91049.9|90999.9|22
1640676560000|2021-12-28 07:29:20|91050.9|91000.9|91050|91000|91051.4|91001.4|91048.6|90998.6|19
1640676570000|2021-12-28 07:29:30|91048.8|90998.8|91050.4|91000.4|91051.4|91001.4|91048.6|90998.6|20
1640676580000|2021-12-28 07:29:40|91049.9|90999.9|91051.4|91001.4|91051.7|91001.7|91049.9|90999.9|19
1640676590000|2021-12-28 07:29:50|91051.1|91001.1|91051.8|91001.8|91052.5|91002.5|91051.1|91001.1|11
1640676600000|2021-12-28 07:30:00|91052.4|91002.4|91054|91004|91054.5|91004.5|91051.5|91001.5|24
1640676610000|2021-12-28 07:30:10|91054.2|91004.2|91054.1|91004.1|91055.2|91005.2|91050.8|91000.8|32
1640676620000|2021-12-28 07:30:20|91054.2|91004.2|91054.3|91004.3|91054.9|91004.9|91053|91003|15
1640676630000|2021-12-28 07:30:30|91054.5|91004.5|91055.7|91005.7|91055.8|91005.8|91053.1|91003.1|15
1640676640000|2021-12-28 07:30:40|91055.6|91005.6|91041.8|91016.8|91056.5|91016.8|91041.8|91002.7|25
1640676650000|2021-12-28 07:30:50|91041.4|91016.4|91054.2|91004.2|91054.3|91017|91041|91003.9|15
1640676660000|2021-12-28 07:31:00|91054.4|91004.4|91054|91004|91054.4|91004.4|91053.6|91003.6|12
1640676670000|2021-12-28 07:31:10|91053.9|91003.9|91054.2|91004.2|91055|91005|91052.9|91002.9|26
1640676680000|2021-12-28 07:31:20|91054.1|91004.1|91055.7|91005.7|91055.8|91005.8|91053.9|91003.9|28
1640676690000|2021-12-28 07:31:30|91055.4|91005.4|91054.2|91004.2|91055.5|91005.5|91053.9|91003.9|22
1640676700000|2021-12-28 07:31:40|91054.1|91004.1|91053.6|91003.6|91054.4|91004.4|91053.1|91003.1|21
1640676710000|2021-12-28 07:31:50|91053.7|91003.7|91051.9|91001.9|91053.7|91003.7|91051.8|91001.8|20
1640676720000|2021-12-28 07:32:00|91052|91002|91052.1|91002.1|91052.8|91002.8|91050.7|91000.7|24
1640676730000|2021-12-28 07:32:10|91051.6|91001.6|91049.2|90999.2|91052.2|91009.6|91032.2|90997.7|27
1640676740000|2021-12-28 07:32:20|91049|90999|91050.8|91000.8|91052.2|91002.2|91048.7|90998.7|19
1640676750000|2021-12-28 07:32:30|91050.7|91000.7|91050.8|91000.8|91051.7|91001.7|91050.1|91000.1|14
1640676760000|2021-12-28 07:32:40|91051.3|91001.3|91052.2|91002.2|91054.6|91004.6|91051.3|91001.3|19
1640676770000|2021-12-28 07:32:50|91052|91002|91053|91003|91053.9|91003.9|91052|91002|21
1640676780000|2021-12-28 07:33:00|91052.9|91002.9|91052.3|91002.3|91053.1|91003.1|91051.8|91001.8|17
1640676790000|2021-12-28 07:33:10|91052.5|91002.5|91051.6|91001.6|91052.5|91002.5|91051.3|91001.3|21
1640676800000|2021-12-28 07:33:20|91051.9|91001.9|91051.6|91001.6|91052.5|91002.5|91051.6|91001.6|10
1640676810000|2021-12-28 07:33:30|91051.7|91001.7|91053.1|91003.1|91054.7|91004.7|91051.7|91001.7|26
1640676820000|2021-12-28 07:33:40|91053.6|91003.6|91054|91004|91054.9|91004.9|91051.5|91001.5|27
1640676830000|2021-12-28 07:33:50|91053.8|91003.8|91054.2|91004.2|91056.4|91006.4|91052.2|91002.2|21
1640676840000|2021-12-28 07:34:00|91053.7|91003.7|91049.8|90999.8|91054.5|91004.5|91048.2|90998.2|40
1640676850000|2021-12-28 07:34:10|91050|91000|91051.5|91001.5|91051.9|91001.9|91049.3|90999.3|30
1640676860000|2021-12-28 07:34:20|91050.9|91000.9|91054.7|91004.7|91056|91006|91050.8|91000.8|23
1640676870000|2021-12-28 07:34:30|91053.1|91003.1|91054.9|91004.9|91057.1|91007.1|91052|91002|34
1640676880000|2021-12-28 07:34:40|91054.7|91004.7|91054.9|91004.9|91056.1|91006.1|91053|91003|23
1640676890000|2021-12-28 07:34:50|91054.6|91004.6|91056.9|91006.9|91059.1|91015.6|91040.6|91002.5|41
1640676900000|2021-12-28 07:35:00|91057.5|91007.5|91053.7|91003.7|91057.5|91007.5|91053.4|91003.4|31
1640676910000|2021-12-28 07:35:10|91053.8|91003.8|91049.6|90999.6|91055.1|91005.1|91049.4|90999.4|33
1640676920000|2021-12-28 07:35:20|91049.5|90999.5|91050.5|91000.5|91050.9|91000.9|91048.4|90998.4|19
1640676930000|2021-12-28 07:35:30|91050.1|91000.1|91049.7|90999.7|91051.1|91001.1|91049.4|90999.4|10
1640676940000|2021-12-28 07:35:40|91050.2|91000.2|91050.6|91000.6|91050.7|91000.7|91049.6|90999.6|17
1640676950000|2021-12-28 07:35:50|91051.1|91001.1|91047.1|90997.1|91051.1|91001.1|91047.1|90997.1|19
1640676960000|2021-12-28 07:36:00|91046.3|90996.3|91048.4|90998.4|91048.4|90998.4|91045.7|90995.7|17
1640676970000|2021-12-28 07:36:10|91048.5|90998.5|91048.1|90998.1|91049|90999|91048|90998|13
1640676980000|2021-12-28 07:36:20|91047.9|90997.9|91019.7|90969.7|91048.1|90998.1|91018.2|90968.2|48
1640676990000|2021-12-28 07:36:30|91020|90970|91016.9|90966.9|91021.3|90979.4|91003.9|90965|46
1640677000000|2021-12-28 07:36:40|91015.3|90965.3|91005.9|90955.9|91018.6|90968.6|90999.6|90949.6|56
1640677010000|2021-12-28 07:36:50|91006|90956|91009.9|90984.9|91022.4|90984.9|91003.9|90953.9|51
1640677020000|2021-12-28 07:37:00|91009.5|90984.5|91008|90958|91023|90984.5|90992.7|90953.7|36
1640677030000|2021-12-28 07:37:10|91007.9|90957.9|91006.3|90956.3|91009.3|90959.3|91006.3|90956.3|33
1640677040000|2021-12-28 07:37:20|91006.4|90956.4|91005.4|90955.4|91009|90959|91005.1|90955.1|16
1640677050000|2021-12-28 07:37:30|91005.2|90955.2|91000.9|90950.9|91006.3|90956.3|90985|90935|41
1640677060000|2021-12-28 07:37:40|91001.2|90951.2|91002.2|90952.2|91004.1|90954.1|90997|90947|47
1640677070000|2021-12-28 07:37:50|91000.5|90950.5|91006.3|90956.3|91006.3|90956.3|90999|90949|37
1640677080000|2021-12-28 07:38:00|91005.1|90955.1|91000.7|90950.7|91009.6|90959.6|90996.9|90946.9|45
1640677090000|2021-12-28 07:38:10|91000.8|90950.8|91000.9|90950.9|91003.2|90953.2|91000.5|90950.5|25
1640677100000|2021-12-28 07:38:20|91001|90951|90997.6|90947.6|91001|90951|90997.3|90947.3|25
1640677110000|2021-12-28 07:38:30|90997.5|90947.5|90998.5|90948.5|90999.1|90949.1|90997.5|90947.5|18
1640677120000|2021-12-28 07:38:40|90998.7|90948.7|91000.7|90950.7|91000.9|90950.9|90998.4|90948.4|24
1640677130000|2021-12-28 07:38:50|91001.2|90951.2|90999.9|90949.9|91001.9|90951.9|90999.8|90949.8|11
1640677140000|2021-12-28 07:39:00|91000.3|90950.3|91002.3|90952.3|91002.3|90952.3|90998.6|90948.6|29
1640677150000|2021-12-28 07:39:10|91001.1|90951.1|91000.6|90950.6|91002.3|90952.3|90996.8|90946.8|27
1640677160000|2021-12-28 07:39:20|91001.9|90951.9|90999.8|90949.8|91002.2|90952.2|90998.2|90948.2|29
1640677170000|2021-12-28 07:39:30|90999.7|90949.7|91000.1|90950.1|91000.7|90950.7|90999.7|90949.7|19
1640677180000|2021-12-28 07:39:40|91000.3|90950.3|90993.4|90968.4|91002.8|90968.4|90992.4|90949.9|15
1640677190000|2021-12-28 07:39:50|91006.3|90956.3|91005.4|90955.4|91008.2|90958.2|91003.8|90953.8|39
1640677200000|2021-12-28 07:40:00|91006.2|90956.2|91005|90955|91006.3|90956.3|91005|90955|21
1640677210000|2021-12-28 07:40:10|91005.7|90955.7|91004.9|90954.9|91006.4|90956.4|91003.5|90953.5|18
1640677220000|2021-12-28 07:40:20|91005.1|90955.1|91003.7|90953.7|91006.8|90956.8|91002.9|90952.9|23
1640677230000|2021-12-28 07:40:30|91003.5|90953.5|91003.5|90953.5|91006.1|90956.1|91003.4|90953.4|20
1640677240000|2021-12-28 07:40:40|91003.3|90953.3|90991.4|90966.4|91006|90966.8|90991.4|90950.8|25
1640677250000|2021-12-28 07:40:50|90991.1|90966.1|91012.9|90962.9|91013.2|90974|90990.8|90953.6|38
1640677260000|2021-12-28 07:41:00|91012.5|90962.5|91015.1|90965.1|91016.5|90966.5|91012.5|90962.5|29
1640677270000|2021-12-28 07:41:10|91015.4|90965.4|91015.5|90965.5|91016.1|90966.1|91015.2|90965.2|27
1640677280000|2021-12-28 07:41:20|91015.6|90965.6|91011.3|90961.3|91016.2|90966.2|91011|90961|26
1640677290000|2021-12-28 07:41:30|91011.5|90961.5|91013|90963|91013.9|90963.9|91011.1|90961.1|32
1640677300000|2021-12-28 07:41:40|91012.8|90962.8|91013.7|90963.7|91013.7|90963.7|91012.4|90962.4|20
1640677310000|2021-12-28 07:41:50|91013.8|90963.8|91013.8|90963.8|91013.8|90963.8|91013.4|90963.4|11
1640677320000|2021-12-28 07:42:00|91014.1|90964.1|91017.2|90967.2|91018.3|90968.3|91013.4|90963.4|30
1640677330000|2021-12-28 07:42:10|91017.5|90967.5|91017.9|90967.9|91017.9|90967.9|91016.7|90966.7|19
1640677340000|2021-12-28 07:42:20|91018.7|90968.7|91018.3|90968.3|91019.2|90969.2|91017.8|90967.8|23
1640677350000|2021-12-28 07:42:30|91018.2|90968.2|91019.6|90969.6|91022.4|90972.4|91017.8|90967.8|33
1640677360000|2021-12-28 07:42:40|91019.8|90969.8|91020.3|90970.3|91021.1|90971.1|91018.7|90968.7|19
1640677370000|2021-12-28 07:42:50|91020.6|90970.6|91021.3|90971.3|91021.6|90971.6|91019.7|90969.7|22
1640677380000|2021-12-28 07:43:00|91020.7|90970.7|91021.1|90971.1|91021.6|90971.6|91017.4|90967.4|40
1640677390000|2021-12-28 07:43:10|91021.2|90971.2|91022|90972|91022.4|90972.4|91021.1|90971.1|27
1640677400000|2021-12-28 07:43:20|91021.8|90971.8|91020.2|90970.2|91022.9|90972.9|91020.2|90970.2|21
1640677410000|2021-12-28 07:43:30|91019.9|90969.9|91020.7|90970.7|91021.3|90971.3|91019.6|90969.6|22
1640677420000|2021-12-28 07:43:40|91020.3|90970.3|91019.7|90969.7|91020.7|90970.7|91017.9|90967.9|25
1640677430000|2021-12-28 07:43:50|91020.4|90970.4|91015.4|90965.4|91020.7|90970.7|91015|90965|15
1640677440000|2021-12-28 07:44:00|91015.1|90965.1|91019.1|90969.1|91020.3|90970.3|91014.6|90964.6|30
1640677450000|2021-12-28 07:44:10|91019.4|90969.4|91020.8|90970.8|91020.9|90970.9|91018.6|90968.6|16
1640677460000|2021-12-28 07:44:20|91020.9|90970.9|91018.2|90968.2|91023.4|90973.4|91018.2|90968.2|18
1640677470000|2021-12-28 07:44:30|91017.9|90967.9|91017.5|90967.5|91018.8|90968.8|91017.3|90967.3|17
1640677480000|2021-12-28 07:44:40|91017.2|90967.2|91018.8|90968.8|91019.3|90969.3|91016.2|90966.2|23
1640677490000|2021-12-28 07:44:50|91018.5|90968.5|91017.7|90967.7|91019.3|90969.3|91017.5|90967.5|14
1640677500000|2021-12-28 07:45:00|91018.1|90968.1|91023.1|90973.1|91025.6|90989.5|91013.9|90968.1|38
1640677510000|2021-12-28 07:45:10|91022.7|90972.7|91022.3|90972.3|91022.8|90972.8|91020.9|90970.9|23
1640677520000|2021-12-28 07:45:20|91025.7|90975.7|91026|90976|91026.5|90976.5|91025.6|90975.6|14
1640677530000|2021-12-28 07:45:30|91025.8|90975.8|91027.5|90977.5|91030.3|90980.3|91025.8|90975.8|24
1640677540000|2021-12-28 07:45:40|91027.7|90977.7|91027.7|90977.7|91028.1|90978.1|91025.6|90975.6|16
1640677550000|2021-12-28 07:45:50|91028.3|90978.3|91032.4|90982.4|91034.8|90984.8|91027.6|90977.6|31
1640677560000|2021-12-28 07:46:00|91032.6|90982.6|91031.3|90981.3|91032.9|90982.9|91030.1|90980.1|23
1640677570000|2021-12-28 07:46:10|91031.2|90981.2|91028.4|90978.4|91031.2|90981.2|91028.3|90978.3|24
1640677580000|2021-12-28 07:46:20|91027.8|90977.8|91024.9|90974.9|91028.2|90978.2|91024.9|90974.9|29
1640677590000|2021-12-28 07:46:30|91025.4|90975.4|91025.7|90975.7|91025.7|90975.7|91024.6|90974.6|26
1640677600000|2021-12-28 07:46:40|91025.4|90975.4|91025.7|90975.7|91025.9|90975.9|91025.1|90975.1|11
1640677610000|2021-12-28 07:46:50|91025.6|90975.6|91021|90971|91026.2|90976.2|91021|90971|15
1640677620000|2021-12-28 07:47:00|91022.7|90972.7|91013.5|90963.5|91022.7|90972.7|91013.5|90963.5|36
1640677630000|2021-12-28 07:47:10|91014.1|90964.1|91011.5|90961.5|91015.2|90965.2|91011.5|90961.5|33
1640677640000|2021-12-28 07:47:20|91011.7|90961.7|91011.9|90961.9|91011.9|90961.9|91010.9|90960.9|21
1640677650000|2021-12-28 07:47:30|91011.8|90961.8|91011.6|90961.6|91012|90962|91010.5|90960.5|16
1640677660000|2021-12-28 07:47:40|91012.3|90962.3|91005.1|90955.1|91012.7|90962.7|91004.9|90954.9|29
1640677670000|2021-12-28 07:47:50|91004.1|90954.1|91006.7|90956.7|91006.8|90956.8|91004.1|90954.1|18
1640677680000|2021-12-28 07:48:00|91006.5|90956.5|91009.4|90959.4|91010.2|90960.2|91005.1|90955.1|42
1640677690000|2021-12-28 07:48:10|91009.7|90959.7|91006.9|90956.9|91009.8|90959.8|91006.6|90956.6|18
1640677700000|2021-12-28 07:48:20|91007.1|90957.1|91007.4|90957.4|91007.9|90957.9|91006|90956|23
1640677710000|2021-12-28 07:48:30|91007|90957|91006.5|90956.5|91007.2|90957.2|91005.7|90955.7|17
1640677720000|2021-12-28 07:48:40|91006.7|90956.7|91008.7|90958.7|91010.4|90960.4|91006.7|90956.7|21
1640677730000|2021-12-28 07:48:50|91008.8|90958.8|91008|90958|91008.8|90958.8|91007.7|90957.7|17
1640677740000|2021-12-28 07:49:00|91008.1|90958.1|91006.2|90956.2|91008.1|90958.1|91002.6|90952.6|34
1640677750000|2021-12-28 07:49:10|91006.6|90956.6|91009.2|90959.2|91014.2|90964.2|91005.7|90955.7|32
1640677760000|2021-12-28 07:49:20|91008.5|90958.5|91008.6|90958.6|91009.9|90959.9|91008.5|90958.5|19
1640677770000|2021-12-28 07:49:30|91008.7|90958.7|91010.2|90960.2|91011|90961|91008.7|90958.7|19
1640677780000|2021-12-28 07:49:40|91010|90960|91012.8|90962.8|91012.9|90962.9|91009.6|90959.6|18
1640677790000|2021-12-28 07:49:50|91013.2|90963.2|91014.5|90964.5|91014.5|90964.5|91011.8|90961.8|27
1640677800000|2021-12-28 07:50:00|91014.1|90964.1|91006.8|90956.8|91014.1|90964.1|91006.7|90956.7|39
1640677810000|2021-12-28 07:50:10|91006.3|90956.3|91006.4|90956.4|91008.8|90958.8|91005.8|90955.8|36
1640677820000|2021-12-28 07:50:20|91008.1|90958.1|91006.5|90956.5|91008.7|90958.7|91005|90955|19
1640677830000|2021-12-28 07:50:30|91006.7|90956.7|91005|90955|91007|90957|91004.2|90954.2|25
1640677840000|2021-12-28 07:50:40|91004.7|90954.7|91007.8|90957.8|91007.9|90957.9|91004.5|90954.5|20
1640677850000|2021-12-28 07:50:50|91007.2|90957.2|91003.9|90953.9|91009.7|90968.6|90993.6|90953.5|27
1640677860000|2021-12-28 07:51:00|91003.5|90953.5|91001.1|90951.1|91004.2|90964.2|90989.2|90950.8|31
1640677870000|2021-12-28 07:51:10|91000.7|90950.7|91004.2|90954.2|91005.6|90955.6|91000.7|90950.7|24
1640677880000|2021-12-28 07:51:20|91003.9|90953.9|91005.7|90955.7|91005.7|90955.7|91003.7|90953.7|15
1640677890000|2021-12-28 07:51:30|91005.2|90955.2|91006.9|90956.9|91008.2|90958.2|91005|90955|23
1640677900000|2021-12-28 07:51:40|91007|90957|91004|90954|91007.1|90957.1|91004|90954|32
1640677910000|2021-12-28 07:51:50|91004.2|90954.2|91005|90955|91005.6|90955.6|91003.9|90953.9|15
1640677920000|2021-12-28 07:52:00|91004.9|90954.9|91007.9|90957.9|91009.6|90959.6|91004.4|90954.4|21
1640677930000|2021-12-28 07:52:10|91007.5|90957.5|91012.2|90962.2|91012.5|90962.5|91007.5|90957.5|21
1640677940000|2021-12-28 07:52:20|91011.8|90961.8|91009.4|90959.4|91012|90962|91009.3|90959.3|20
1640677950000|2021-12-28 07:52:30|91009.3|90959.3|91011.6|90961.6|91011.6|90961.6|91007.1|90957.1|17
1640677960000|2021-12-28 07:52:40|91012.3|90962.3|91012.7|90962.7|91012.8|90962.8|91010.4|90960.4|30
1640677970000|2021-12-28 07:52:50|91013|90963|91011.7|90961.7|91013.7|90963.7|91011.7|90961.7|16
1640677980000|2021-12-28 07:53:00|91011.9|90961.9|91013.6|90963.6|91013.6|90963.6|91011.6|90961.6|16
1640677990000|2021-12-28 07:53:10|91013.9|90963.9|91014.2|90964.2|91017.1|90967.1|91013.3|90963.3|37
1640678000000|2021-12-28 07:53:20|91014.3|90964.3|91016.5|90966.5|91016.5|90966.5|91012.9|90962.9|29
1640678010000|2021-12-28 07:53:30|91016.6|90966.6|91017.9|90967.9|91019.6|90969.6|91016.3|90966.3|23
1640678020000|2021-12-28 07:53:40|91017.5|90967.5|91024.2|90974.2|91024.8|90974.8|91017.2|90967.2|35
1640678030000|2021-12-28 07:53:50|91024.3|90974.3|91029.5|90979.5|91033.3|90983.3|91022.8|90972.8|39
1640678040000|2021-12-28 07:54:00|91030.1|90980.1|91027.3|90977.3|91031.1|90981.1|91026.5|90976.5|25
1640678050000|2021-12-28 07:54:10|91026.9|90976.9|91024.6|90974.6|91026.9|90976.9|91024.4|90974.4|41
1640678060000|2021-12-28 07:54:20|91024.7|90974.7|91020.6|90970.6|91025|90975|91018.7|90968.7|31
1640678070000|2021-12-28 07:54:30|91020.4|90970.4|91018.7|90968.7|91020.5|90970.5|91018|90968|13
1640678080000|2021-12-28 07:54:40|91019.5|90969.5|91024.8|90974.8|91026.1|90976.1|91019.3|90969.3|28
1640678090000|2021-12-28 07:54:50|91025.1|90975.1|91023.7|90973.7|91025.1|90975.1|91023.3|90973.3|12
1640678100000|2021-12-28 07:55:00|91024|90974|91027.1|90977.1|91028.9|90991.8|91016.8|90973.6|39
1640678110000|2021-12-28 07:55:10|91026.9|90976.9|91024.7|90974.7|91027.9|90977.9|91024.7|90974.7|15
1640678120000|2021-12-28 07:55:20|91024.6|90974.6|91024|90974|91024.7|90974.7|91023.7|90973.7|15
1640678130000|2021-12-28 07:55:30|91023.9|90973.9|91024.7|90974.7|91025|90975|91023.9|90973.9|10
1640678140000|2021-12-28 07:55:40|91024.4|90974.4|91026.8|90976.8|91027.3|90977.3|91024.4|90974.4|31
1640678150000|2021-12-28 07:55:50|91027|90977|91026.2|90976.2|91027.9|90977.9|91026.2|90976.2|13
1640678160000|2021-12-28 07:56:00|91026.8|90976.8|91025.9|90975.9|91028.4|90978.4|91025.9|90975.9|18
1640678170000|2021-12-28 07:56:10|91026.2|90976.2|91028.9|90978.9|91028.9|90978.9|91025.1|90975.1|18
1640678180000|2021-12-28 07:56:20|91029.2|90979.2|91026.5|90976.5|91029.3|90979.3|91026.1|90976.1|31
1640678190000|2021-12-28 07:56:30|91026.7|90976.7|91029.5|90979.5|91029.7|90979.7|91026.6|90976.6|32
1640678200000|2021-12-28 07:56:40|91029|90979|91030.5|90980.5|91030.5|90980.5|91028|90978|29
1640678210000|2021-12-28 07:56:50|91030.1|90980.1|91033.4|90983.4|91033.8|90983.8|91028.2|90978.2|34
1640678220000|2021-12-28 07:57:00|91034.3|90984.3|91034.1|90984.1|91034.8|90984.8|91034|90984|20
1640678230000|2021-12-28 07:57:10|91034.9|90984.9|91034.9|90984.9|91036.5|90986.5|91034.6|90984.6|22
1640678240000|2021-12-28 07:57:20|91034.6|90984.6|91053.8|91003.8|91055.3|91005.3|91034.6|90984.6|41
1640678250000|2021-12-28 07:57:30|91054|91004|91054.5|91004.5|91055.6|91020.2|91042.9|91002.4|40
1640678260000|2021-12-28 07:57:40|91054.6|91004.6|91052.1|91002.1|91055.1|91005.1|91050.7|91000.7|31
1640678270000|2021-12-28 07:57:50|91051.8|91001.8|91019.6|90994.6|91052.2|91002.2|91019.6|90985.4|54
1640678280000|2021-12-28 07:58:00|91032|90982|91031.8|90981.8|91035|90985|91028.3|90978.3|44
1640678290000|2021-12-28 07:58:10|91032.3|90982.3|91031.2|90981.2|91034.2|90984.2|91030.2|90980.2|44
1640678300000|2021-12-28 07:58:20|91031.7|90981.7|91034.2|90984.2|91034.4|90984.4|91031|90981|23
1640678310000|2021-12-28 07:58:30|91034.1|90984.1|91038|90988|91038.7|90988.7|91034.1|90984.1|31
1640678320000|2021-12-28 07:58:40|91038.5|90988.5|91035.5|90985.5|91039.2|90989.2|91032.7|90982.7|41
1640678330000|2021-12-28 07:58:50|91035.8|90985.8|91038.3|90988.3|91038.5|90988.5|91033.5|90983.5|45
1640678340000|2021-12-28 07:59:00|91038.4|90988.4|91044.7|90994.7|91052.8|91002.8|91037.6|90987.6|51
1640678350000|2021-12-28 07:59:10|91044.6|90994.6|91046.2|90996.2|91050.1|91000.1|91044.6|90994.6|26
1640678360000|2021-12-28 07:59:20|91046.3|90996.3|91051.2|91001.2|91053.7|91003.7|91046.3|90996.3|28
1640678370000|2021-12-28 07:59:30|91052.3|91002.3|91051.1|91001.1|91053.7|91003.7|91049.8|90999.8|43
1640678380000|2021-12-28 07:59:40|91051.5|91001.5|91049.6|90999.6|91057.6|91007.6|91049|90999|45
1640678390000|2021-12-28 07:59:50|91049.1|90999.1|91049.3|90999.3|91050.8|91000.8|91047.2|90997.2|34
1640678400000|2021-12-28 08:00:00|91049.2|90999.2|91056.4|91006.4|91058.3|91022.3|91044.1|90994.1|59
1640678410000|2021-12-28 08:00:10|91056.5|91006.5|91054.8|91004.8|91059.1|91009.1|91053.5|91003.5|61
1640678420000|2021-12-28 08:00:20|91054.5|91004.5|91048.2|90998.2|91055.1|91005.1|91045.8|90995.8|50
1640678430000|2021-12-28 08:00:30|91048.3|90998.3|91045.5|90995.5|91051.4|91001.4|91043.3|90993.3|49
1640678440000|2021-12-28 08:00:40|91045.9|90995.9|91042.2|90992.2|91045.9|90995.9|91041.6|90991.6|34
1640678450000|2021-12-28 08:00:50|91041.9|90991.9|91032.3|90982.3|91042.1|90992.1|91031.1|90981.1|49
1640678460000|2021-12-28 08:01:00|91032.6|90982.6|91033.7|90983.7|91034.3|90984.3|91027.1|90977.1|50
1640678470000|2021-12-28 08:01:10|91033.5|90983.5|91031.2|90981.2|91033.5|90983.5|91029.3|90979.3|49
1640678480000|2021-12-28 08:01:20|91031.1|90981.1|91030.9|90980.9|91033.4|90983.4|91029.7|90979.7|46
1640678490000|2021-12-28 08:01:30|91031.1|90981.1|91030.7|90980.7|91037.5|90987.5|91030.7|90980.7|35
1640678500000|2021-12-28 08:01:40|91031.1|90981.1|91037|90987|91037.5|90987.5|91027.1|90977.1|44
1640678510000|2021-12-28 08:01:50|91036.7|90986.7|91034.2|90984.2|91037.2|90987.2|91033.4|90983.4|39
1640678520000|2021-12-28 08:02:00|91034.3|90984.3|91048.1|90998.1|91048.1|91009.8|91026|90983.6|55
1640678530000|2021-12-28 08:02:10|91048.2|90998.2|91044.8|90994.8|91051.6|91006.6|91031.1|90994.1|51
1640678540000|2021-12-28 08:02:20|91044.9|90994.9|91041.8|90991.8|91046.4|90996.4|91041.3|90991.3|44
1640678550000|2021-12-28 08:02:30|91042.1|90992.1|91042.5|90992.5|91048.9|91010.4|91033.7|90992.1|43
1640678560000|2021-12-28 08:02:40|91042.4|90992.4|91047|90997|91050.2|91013.9|91033.9|90986.3|47
1640678570000|2021-12-28 08:02:50|91048.4|90998.4|91049.6|90999.6|91050|91000|91047|90997|33
1640678580000|2021-12-28 08:03:00|91050.6|91000.6|91056|91006|91056.2|91006.2|91050.3|91000.3|44
1640678590000|2021-12-28 08:03:10|91056.1|91006.1|91063.3|91013.3|91063.8|91013.8|91056.1|91006.1|36
1640678600000|2021-12-28 08:03:20|91063.7|91013.7|91057.6|91007.6|91063.9|91013.9|91057.2|91007.2|29
1640678610000|2021-12-28 08:03:30|91057.8|91007.8|91062.8|91012.8|91063.2|91013.2|91057.2|91007.2|34
1640678620000|2021-12-28 08:03:40|91062.7|91012.7|91063.8|91013.8|91064.1|91014.1|91061.7|91011.7|24
1640678630000|2021-12-28 08:03:50|91063.4|91013.4|91058.1|91008.1|91063.5|91013.5|91058.1|91008.1|21
1640678640000|2021-12-28 08:04:00|91057.5|91007.5|91062.4|91012.4|91062.4|91012.4|91057.4|91007.4|29
1640678650000|2021-12-28 08:04:10|91061.7|91011.7|91057.8|91007.8|91062.1|91012.1|91055.1|91005.1|36
1640678660000|2021-12-28 08:04:20|91058|91008|91060.4|91010.4|91060.7|91010.7|91057.3|91007.3|24
1640678670000|2021-12-28 08:04:30|91060.3|91010.3|91060.8|91010.8|91060.9|91010.9|91060|91010|9
1640678680000|2021-12-28 08:04:40|91061|91011|91066.7|91016.7|91068.8|91018.8|91061|91011|44
1640678690000|2021-12-28 08:04:50|91066.6|91016.6|91064.9|91014.9|91068.4|91018.4|91062.6|91012.6|36
1640678700000|2021-12-28 08:05:00|91063.3|91013.3|91070.8|91020.8|91076.8|91033.1|91054.1|91013.3|49
1640678710000|2021-12-28 08:05:10|91066.7|91016.7|91066.2|91016.2|91067.1|91017.1|91065.4|91015.4|32
1640678720000|2021-12-28 08:05:20|91066.1|91016.1|91056.7|91006.7|91066.9|91022|91047|91006.7|46
1640678730000|2021-12-28 08:05:30|91057.3|91007.3|91045.5|90995.5|91057.9|91007.9|91045.4|90995.4|45
1640678740000|2021-12-28 08:05:40|91045.3|90995.3|91046.2|90996.2|91046.8|90996.8|91043.6|90993.6|38
1640678750000|2021-12-28 08:05:50|91047.3|90997.3|91043.4|90993.4|91047.3|90997.3|91042.6|90992.6|39
1640678760000|2021-12-28 08:06:00|91043|90993|91039.8|90989.8|91043.4|90993.4|91038|90988|38
1640678770000|2021-12-28 08:06:10|91040.1|90990.1|91039.1|90989.1|91040.3|90990.3|91038.6|90988.6|23
1640678780000|2021-12-28 08:06:20|91039.2|90989.2|91037.6|90987.6|91040.4|90990.4|91037.5|90987.5|26
1640678790000|2021-12-28 08:06:30|91037.5|90987.5|91038.8|90988.8|91039.5|90989.5|91037|90987|24
1640678800000|2021-12-28 08:06:40|91038|90988|91036.5|90986.5|91038.2|90988.2|91035.4|90985.4|19
1640678810000|2021-12-28 08:06:50|91036.9|90986.9|91039.8|90989.8|91039.8|90989.8|91036.1|90986.1|28
1640678820000|2021-12-28 08:07:00|91039.4|90989.4|91033.5|90983.5|91043.7|90999.5|91023.5|90983.2|46
1640678830000|2021-12-28 08:07:10|91035.9|90985.9|91038.4|90988.4|91039.1|91002.1|91026.1|90982.7|42
1640678840000|2021-12-28 08:07:20|91038|90988|91034.9|90984.9|91038|90988|91034.9|90984.9|33
1640678850000|2021-12-28 08:07:30|91035.2|90985.2|91036.3|90986.3|91036.5|90986.5|91034.1|90984.1|49
1640678860000|2021-12-28 08:07:40|91036.5|90986.5|91036.5|90986.5|91037.3|90997.7|91019.9|90982.3|46
1640678870000|2021-12-28 08:07:50|91033.1|90983.1|91035.2|90985.2|91035.8|90985.8|91032.5|90982.5|35
1640678880000|2021-12-28 08:08:00|91033.3|90983.3|91031.3|90981.3|91033.3|90996.1|91017.8|90978.6|48
1640678890000|2021-12-28 08:08:10|91031.4|90981.4|91024.3|90974.3|91031.7|90986.8|91011.8|90973.4|44
1640678900000|2021-12-28 08:08:20|91023.6|90973.6|91025|90975|91026|90976|91023.2|90973.2|26
1640678910000|2021-12-28 08:08:30|91024.9|90974.9|91024.5|90974.5|91025.3|90975.3|91024.1|90974.1|14
1640678920000|2021-12-28 08:08:40|91024.2|90974.2|91030|90980|91031.9|90981.9|91022.5|90972.5|35
1640678930000|2021-12-28 08:08:50|91029.6|90979.6|91027|90977|91030|90989.7|91014.7|90975.4|34
1640678940000|2021-12-28 08:09:00|91027.7|90977.7|91028.5|90978.5|91028.8|90978.8|91027.6|90977.6|20
1640678950000|2021-12-28 08:09:10|91029|90979|91031.6|90981.6|91032.9|90992.4|91016.9|90979|40
1640678960000|2021-12-28 08:09:20|91031.5|90981.5|91029.8|90979.8|91032.9|90982.9|91029.8|90979.8|22
1640678970000|2021-12-28 08:09:30|91029.9|90979.9|91029.7|90979.7|91033.4|90983.4|91027.8|90977.8|30
1640678980000|2021-12-28 08:09:40|91029.6|90979.6|91028.9|90978.9|91032.4|90982.4|91027.8|90977.8|44
1640678990000|2021-12-28 08:09:50|91030|90980|91029.2|90979.2|91032.5|90982.5|91027.7|90977.7|45
1640679000000|2021-12-28 08:10:00|91029|90979|91030.9|90980.9|91031.4|90981.4|91026.6|90976.6|31
1640679010000|2021-12-28 08:10:10|91028.6|90978.6|91028.6|90978.6|91031.1|90981.1|91027.7|90977.7|28
1640679020000|2021-12-28 08:10:20|91028.4|90978.4|91028.8|90978.8|91032.3|90982.3|91028.1|90978.1|29
1640679030000|2021-12-28 08:10:30|91027.2|90977.2|91031.2|90981.2|91032.2|90982.2|91027.2|90977.2|30
1640679040000|2021-12-28 08:10:40|91031.6|90981.6|91028.4|90978.4|91031.8|90990.8|91012.1|90975.6|40
1640679050000|2021-12-28 08:10:50|91028.3|90978.3|91027.6|90977.6|91029.8|90979.8|91026.1|90976.1|24
1640679060000|2021-12-28 08:11:00|91027.5|90977.5|91026.6|90976.6|91028.2|90978.2|91026.1|90976.1|20
1640679070000|2021-12-28 08:11:10|91026.3|90976.3|91028.1|90978.1|91028.3|90989.8|91009.1|90972.6|40
1640679080000|2021-12-28 08:11:20|91028.2|90978.2|90989.7|90939.7|91028.3|90980.7|90986.9|90936.9|49
1640679090000|2021-12-28 08:11:30|90990|90940|90997.6|90947.6|90998.8|90958.8|90982.9|90936.4|48
1640679100000|2021-12-28 08:11:40|90986.3|90961.3|91008.4|90958.4|91009.2|90968.9|90981.9|90942.4|52
1640679110000|2021-12-28 08:11:50|91009|90959|90993.2|90968.2|91009.3|90969.5|90992|90956.5|31
1640679120000|2021-12-28 08:12:00|90993.7|90968.7|90992.8|90967.8|91005.2|90968.7|90992.6|90954.3|16
1640679130000|2021-12-28 08:12:10|90992.6|90967.6|90975.5|90950.5|91010.3|90967.6|90975.4|90936.2|45
1640679140000|2021-12-28 08:12:20|90988.1|90938.1|90983.8|90933.8|90988.6|90950|90970.1|90933.5|41
1640679150000|2021-12-28 08:12:30|90984.4|90934.4|90980.1|90930.1|90984.4|90934.4|90977.6|90927.6|38
1640679160000|2021-12-28 08:12:40|90980.8|90930.8|90942|90892|90980.8|90932.3|90932.7|90892|60
1640679170000|2021-12-28 08:12:50|90942.9|90892.9|90943.5|90893.5|90945.5|90895.5|90941.1|90891.1|41
1640679180000|2021-12-28 08:13:00|90942.8|90892.8|90935.5|90885.5|90950|90900|90933.6|90883.6|58
1640679190000|2021-12-28 08:13:10|90935.4|90885.4|90932.9|90882.9|90939.2|90894.5|90917.7|90877.6|49
1640679200000|2021-12-28 08:13:20|90932.2|90882.2|90938.2|90888.2|90939|90889|90928.8|90878.8|34
1640679210000|2021-12-28 08:13:30|90938.5|90888.5|90940.4|90890.4|90942.7|90892.7|90938.4|90888.4|37
1640679220000|2021-12-28 08:13:40|90942.4|90892.4|90926.4|90901.4|90949.7|90901.4|90925.5|90887.5|49
1640679230000|2021-12-28 08:13:50|90926.2|90901.2|90937.4|90887.4|90945.5|90901.5|90926.2|90885.2|39
1640679240000|2021-12-28 08:14:00|90938.1|90888.1|90917.3|90867.3|90950|90908.3|90906.3|90856.3|51
1640679250000|2021-12-28 08:14:10|90917|90867|90901.5|90876.5|90926.8|90886|90898.3|90861.5|57
1640679260000|2021-12-28 08:14:20|90901.1|90876.1|90915.9|90865.9|90917.4|90885.6|90898.8|90861.7|34
1640679270000|2021-12-28 08:14:30|90916|90866|90883.2|90833.2|90922.3|90881.5|90866.2|90833.2|47
1640679280000|2021-12-28 08:14:40|90889.6|90839.6|90892.2|90842.2|90892.9|90842.9|90884.9|90834.9|43
1640679290000|2021-12-28 08:14:50|90892.5|90842.5|90896.3|90846.3|90902.9|90852.9|90891.1|90841.1|46
1640679300000|2021-12-28 08:15:00|90895.8|90845.8|90878.8|90828.8|90899.2|90852.2|90875.5|90825.5|44
1640679310000|2021-12-28 08:15:10|90879.2|90829.2|90836.2|90811.2|90882.8|90832.8|90835.9|90794.2|65
1640679320000|2021-12-28 08:15:20|90836.8|90811.8|90840.9|90790.9|90847.9|90814.1|90825.1|90785.5|51
1640679330000|2021-12-28 08:15:30|90840.2|90790.2|90843.2|90793.2|90844.4|90794.4|90839.3|90789.3|41
1640679340000|2021-12-28 08:15:40|90847.1|90797.1|90842.4|90792.4|90850.2|90800.2|90842.3|90792.3|44
1640679350000|2021-12-28 08:15:50|90843.8|90793.8|90846.8|90796.8|90847|90797|90842.5|90792.5|27
1640679360000|2021-12-28 08:16:00|90846.5|90796.5|90842.9|90792.9|90846.9|90796.9|90842.5|90792.5|30
1640679370000|2021-12-28 08:16:10|90842.8|90792.8|90844.6|90794.6|90847.3|90797.3|90841.4|90791.4|36
1640679380000|2021-12-28 08:16:20|90845.1|90795.1|90836.3|90786.3|90846.2|90796.2|90836.1|90786.1|27
1640679390000|2021-12-28 08:16:30|90836.4|90786.4|90835.3|90785.3|90837.4|90798.1|90821.5|90778.7|56
1640679400000|2021-12-28 08:16:40|90836.3|90786.3|90830.1|90780.1|90836.3|90786.3|90828.9|90778.9|51
1640679410000|2021-12-28 08:16:50|90830.4|90780.4|90819.4|90769.4|90831|90781|90818|90768|49
1640679420000|2021-12-28 08:17:00|90818.7|90768.7|90818.6|90768.6|90819.7|90769.7|90814.2|90764.2|46
1640679430000|2021-12-28 08:17:10|90818.3|90768.3|90793.3|90743.3|90819.1|90769.1|90778.9|90740.2|48
1640679440000|2021-12-28 08:17:20|90792.6|90742.6|90793.8|90743.8|90793.8|90743.8|90791.5|90741.5|30
1640679450000|2021-12-28 08:17:30|90793.3|90743.3|90792|90742|90793.3|90743.3|90787.1|90737.1|30
1640679460000|2021-12-28 08:17:40|90792.1|90742.1|90794.8|90744.8|90794.9|90744.9|90791.8|90741.8|22
1640679470000|2021-12-28 08:17:50|90795|90745|90787|90737|90796.4|90755.5|90777.3|90735.5|48
1640679480000|2021-12-28 08:18:00|90787.4|90737.4|90786.1|90736.1|90788.4|90738.4|90784.2|90734.2|50
1640679490000|2021-12-28 08:18:10|90786.9|90736.9|90790.3|90740.3|90790.3|90740.3|90785.9|90735.9|45
1640679500000|2021-12-28 08:18:20|90789.8|90739.8|90788.6|90738.6|90790.5|90740.5|90787.6|90737.6|30
1640679510000|2021-12-28 08:18:30|90788.8|90738.8|90780.3|90730.3|90788.8|90738.8|90777.3|90727.3|53
1640679520000|2021-12-28 08:18:40|90780.5|90730.5|90758.6|90708.6|90783.7|90733.7|90757.8|90707.8|55
1640679530000|2021-12-28 08:18:50|90758.8|90708.8|90755.1|90705.1|90759.2|90709.2|90752.2|90702.2|64
1640679540000|2021-12-28 08:19:00|90755.4|90705.4|90757.2|90707.2|90758.2|90708.2|90755.3|90705.3|55
1640679550000|2021-12-28 08:19:10|90756.2|90706.2|90760.8|90710.8|90764.1|90714.1|90752.4|90702.4|45
1640679560000|2021-12-28 08:19:20|90761.7|90711.7|90758.4|90708.4|90763.5|90713.5|90757.6|90707.6|43
1640679570000|2021-12-28 08:19:30|90758.2|90708.2|90760.7|90710.7|90763.4|90713.4|90758.2|90708.2|30
1640679580000|2021-12-28 08:19:40|90761.6|90711.6|90756.4|90706.4|90761.6|90711.6|90756.4|90706.4|23
1640679590000|2021-12-28 08:19:50|90758.3|90708.3|90761.6|90711.6|90765.2|90715.2|90757.6|90707.6|47
1640679600000|2021-12-28 08:20:00|90760.9|90710.9|90759.2|90709.2|90762.3|90712.3|90758.4|90708.4|43
1640679610000|2021-12-28 08:20:10|90758.7|90708.7|90756.9|90706.9|90759.8|90709.8|90756.4|90706.4|32
1640679620000|2021-12-28 08:20:20|90756.4|90706.4|90751.3|90701.3|90760.1|90710.1|90751.3|90701.3|38
1640679630000|2021-12-28 08:20:30|90751.4|90701.4|90757.9|90707.9|90758.2|90708.2|90750.9|90700.9|27
1640679640000|2021-12-28 08:20:40|90757.2|90707.2|90756.5|90706.5|90758.5|90708.5|90754.2|90704.2|39
1640679650000|2021-12-28 08:20:50|90755.9|90705.9|90754.4|90704.4|90758|90708|90752.1|90702.1|43
1640679660000|2021-12-28 08:21:00|90753.9|90703.9|90754.9|90704.9|90756.8|90706.8|90752.1|90702.1|29
1640679670000|2021-12-28 08:21:10|90754.8|90704.8|90764.7|90714.7|90764.7|90714.7|90748.2|90698.2|44
1640679680000|2021-12-28 08:21:20|90765.3|90715.3|90760.8|90710.8|90766.4|90716.4|90757.6|90707.6|46
1640679690000|2021-12-28 08:21:30|90761.8|90711.8|90759.9|90709.9|90763.4|90713.4|90759.8|90709.8|34
1640679700000|2021-12-28 08:21:40|90760.1|90710.1|90755.7|90705.7|90760.2|90710.2|90752|90702|65
1640679710000|2021-12-28 08:21:50|90755.6|90705.6|90749|90699|90755.6|90705.6|90748.8|90698.8|62
1640679720000|2021-12-28 08:22:00|90749.4|90699.4|90748.6|90698.6|90749.6|90699.6|90744.9|90694.9|65
1640679730000|2021-12-28 08:22:10|90748.4|90698.4|90735.2|90685.2|90749.5|90699.5|90731.8|90681.8|66
1640679740000|2021-12-28 08:22:20|90736|90686|90720.7|90670.7|90736|90686|90720.7|90670.7|54
1640679750000|2021-12-28 08:22:30|90721.6|90671.6|90718.4|90668.4|90721.6|90671.6|90714.5|90664.5|33
1640679760000|2021-12-28 08:22:40|90720.4|90670.4|90720.4|90670.4|90723.5|90673.5|90719.2|90669.2|34
1640679770000|2021-12-28 08:22:50|90719.2|90669.2|90719.2|90669.2|90722.2|90672.2|90716.4|90666.4|45
1640679780000|2021-12-28 08:23:00|90719.1|90669.1|90732|90682|90732|90682|90719.1|90669.1|43
1640679790000|2021-12-28 08:23:10|90731.4|90681.4|90702.6|90652.6|90731.4|90681.4|90702.6|90652.6|47
1640679800000|2021-12-28 08:23:20|90702.7|90652.7|90702.8|90652.8|90703.1|90653.1|90702|90652|24
1640679810000|2021-12-28 08:23:30|90702.9|90652.9|90703.8|90653.8|90704|90654|90702.9|90652.9|19
1640679820000|2021-12-28 08:23:40|90701.8|90651.8|90722.6|90672.6|90722.6|90672.6|90701.8|90651.8|38
1640679830000|2021-12-28 08:23:50|90722.3|90672.3|90725.9|90675.9|90726.5|90676.5|90722.2|90672.2|31
1640679840000|2021-12-28 08:24:00|90725.7|90675.7|90725|90675|90726.4|90676.4|90724.7|90674.7|30
1640679850000|2021-12-28 08:24:10|90724.9|90674.9|90723.8|90673.8|90728.7|90678.7|90722.4|90672.4|34
1640679860000|2021-12-28 08:24:20|90724|90674|90728.8|90678.8|90729.2|90679.2|90724|90674|39
1640679870000|2021-12-28 08:24:30|90729.4|90679.4|90746|90696|90747.2|90697.2|90723.9|90673.9|41
1640679880000|2021-12-28 08:24:40|90746.4|90696.4|90743.5|90693.5|90746.4|90696.4|90740.8|90690.8|43
1640679890000|2021-12-28 08:24:50|90744.2|90694.2|90741.4|90691.4|90744.2|90694.2|90741.4|90691.4|32
1640679900000|2021-12-28 08:25:00|90741|90691|90739|90689|90742.4|90692.4|90739|90689|35
1640679910000|2021-12-28 08:25:10|90737.6|90687.6|90738.4|90688.4|90739.7|90689.7|90737.6|90687.6|25
1640679920000|2021-12-28 08:25:20|90739.7|90689.7|90734.6|90684.6|90739.7|90689.7|90731.1|90681.1|34
1640679930000|2021-12-28 08:25:30|90734.4|90684.4|90736.4|90686.4|90737|90687|90733|90683|35
1640679940000|2021-12-28 08:25:40|90736|90686|90730.1|90680.1|90736|90686|90730.1|90680.1|36
1640679950000|2021-12-28 08:25:50|90729|90679|90724.7|90674.7|90730.7|90680.7|90724.7|90674.7|31
1640679960000|2021-12-28 08:26:00|90724.8|90674.8|90719.5|90669.5|90725.4|90675.4|90716.7|90666.7|47
1640679970000|2021-12-28 08:26:10|90719.3|90669.3|90719.6|90669.6|90723.7|90673.7|90719.1|90669.1|45
1640679980000|2021-12-28 08:26:20|90719.7|90669.7|90718.5|90668.5|90723.3|90673.3|90718.1|90668.1|34
1640679990000|2021-12-28 08:26:30|90718.7|90668.7|90708.4|90658.4|90720.7|90670.7|90708.4|90658.4|46
1640680000000|2021-12-28 08:26:40|90708.9|90658.9|90714.8|90664.8|90715.6|90665.6|90706.8|90656.8|43
1640680010000|2021-12-28 08:26:50|90713.2|90663.2|90714.9|90664.9|90715.8|90665.8|90713.2|90663.2|29
1640680020000|2021-12-28 08:27:00|90714.8|90664.8|90707.9|90657.9|90716.3|90666.3|90706.3|90656.3|38
1640680030000|2021-12-28 08:27:10|90708|90658|90693.3|90643.3|90708.4|90658.4|90690.9|90640.9|42
1640680040000|2021-12-28 08:27:20|90692|90642|90691.7|90641.7|90693.2|90643.2|90688.7|90638.7|31
1640680050000|2021-12-28 08:27:30|90692|90642|90694.7|90644.7|90694.7|90644.7|90691.4|90641.4|31
1640680060000|2021-12-28 08:27:40|90694.9|90644.9|90699.5|90649.5|90701|90651|90694.6|90644.6|48
1640680070000|2021-12-28 08:27:50|90699.7|90649.7|90684.8|90634.8|90712.6|90662.6|90684.8|90634.8|62
1640680080000|2021-12-28 08:28:00|90679.5|90629.5|90681.6|90631.6|90681.6|90631.6|90670.2|90620.2|65
1640680090000|2021-12-28 08:28:10|90680.4|90630.4|90684.5|90634.5|90685.2|90635.2|90680.4|90630.4|34
1640680100000|2021-12-28 08:28:20|90685.6|90635.6|90709.2|90659.2|90709.7|90659.7|90685.6|90635.6|53
1640680110000|2021-12-28 08:28:30|90709.9|90659.9|90696.7|90646.7|90714.3|90664.3|90689|90639|64
1640680120000|2021-12-28 08:28:40|90695.5|90645.5|90687|90637|90704.6|90654.6|90685.7|90635.7|54
1640680130000|2021-12-28 08:28:50|90687.2|90637.2|90701.1|90651.1|90706|90656|90684.1|90634.1|45
1640680140000|2021-12-28 08:29:00|90701.8|90651.8|90715|90665|90715.8|90665.8|90696.6|90646.6|46
1640680150000|2021-12-28 08:29:10|90719.4|90669.4|90717.8|90667.8|90725.7|90675.7|90714.3|90664.3|51
1640680160000|2021-12-28 08:29:20|90718.2|90668.2|90721.9|90671.9|90722.4|90672.4|90704.5|90654.5|50
1640680170000|2021-12-28 08:29:30|90721.6|90671.6|90698.2|90648.2|90721.9|90671.9|90697.4|90647.4|50
1640680180000|2021-12-28 08:29:40|90696.6|90646.6|90697.4|90647.4|90715.9|90665.9|90696.6|90646.6|55
1640680190000|2021-12-28 08:29:50|90697.5|90647.5|90695.4|90645.4|90698.9|90648.9|90694.5|90644.5|29
1640680200000|2021-12-28 08:30:00|90696.1|90646.1|90688.5|90638.5|90697.1|90647.1|90683.2|90633.2|48
1640680210000|2021-12-28 08:30:10|90689.3|90639.3|90675.1|90625.1|90690.7|90640.7|90674.7|90624.7|55
1640680220000|2021-12-28 08:30:20|90675.5|90625.5|90678.9|90628.9|90679.1|90629.1|90672.4|90622.4|32
1640680230000|2021-12-28 08:30:30|90677.9|90627.9|90678.2|90628.2|90682.7|90632.7|90675.9|90625.9|36
1640680240000|2021-12-28 08:30:40|90679.1|90629.1|90678.7|90628.7|90679.1|90629.1|90676.9|90626.9|42
1640680250000|2021-12-28 08:30:50|90678.6|90628.6|90670|90620|90684.8|90634.8|90669.9|90619.9|57
1640680260000|2021-12-28 08:31:00|90672.8|90622.8|90670.4|90620.4|90673|90623|90667.8|90617.8|49
1640680270000|2021-12-28 08:31:10|90670.1|90620.1|90642.2|90592.2|90670.1|90620.1|90637.4|90587.4|54
1640680280000|2021-12-28 08:31:20|90642.3|90592.3|90649.5|90599.5|90654|90616.6|90630.9|90580.9|63
1640680290000|2021-12-28 08:31:30|90649|90599|90627.3|90577.3|90651.3|90601.3|90625.8|90575.8|61
1640680300000|2021-12-28 08:31:40|90626.7|90576.7|90619.2|90569.2|90630.8|90580.8|90619.2|90569.2|46
1640680310000|2021-12-28 08:31:50|90619.4|90569.4|90624.2|90574.2|90625|90575|90617.8|90567.8|32
1640680320000|2021-12-28 08:32:00|90624.1|90574.1|90622.3|90572.3|90644.1|90594.1|90621|90571|61
1640680330000|2021-12-28 08:32:10|90621.9|90571.9|90621.9|90571.9|90622.2|90572.2|90620.7|90570.7|29
1640680340000|2021-12-28 08:32:20|90622.1|90572.1|90599.9|90549.9|90622.4|90572.4|90596|90549.5|44
1640680350000|2021-12-28 08:32:30|90600.3|90550.3|90618.8|90568.8|90618.8|90568.8|90598.9|90548.9|40
1640680360000|2021-12-28 08:32:40|90619.2|90569.2|90619.4|90569.4|90620.4|90570.4|90618.1|90568.1|30
1640680370000|2021-12-28 08:32:50|90619|90569|90609.9|90559.9|90620.2|90575.1|90598.9|90558.3|39
1640680380000|2021-12-28 08:33:00|90610.3|90560.3|90622.5|90572.5|90622.8|90572.8|90609.8|90559.8|43
1640680390000|2021-12-28 08:33:10|90622.2|90572.2|90638|90588|90639.1|90589.1|90622|90572|44
1640680400000|2021-12-28 08:33:20|90637.3|90587.3|90643.8|90593.8|90643.8|90593.8|90635.5|90585.5|39
1640680410000|2021-12-28 08:33:30|90644.5|90594.5|90664.6|90614.6|90676.2|90626.2|90636.1|90589.6|52
1640680420000|2021-12-28 08:33:40|90663.6|90613.6|90666.6|90616.6|90669.9|90626.3|90651.3|90613.6|52
1640680430000|2021-12-28 08:33:50|90666.4|90616.4|90687.1|90637.1|90694.3|90658.5|90666.4|90616.4|55
1640680440000|2021-12-28 08:34:00|90688.5|90638.5|90696|90646|90697.8|90647.8|90686.3|90636.3|27
1640680450000|2021-12-28 08:34:10|90694.5|90644.5|90689.7|90639.7|90696.4|90659.4|90681|90639.1|54
1640680460000|2021-12-28 08:34:20|90689.9|90639.9|90688.1|90638.1|90693.5|90654.4|90678.3|90638.1|39
1640680470000|2021-12-28 08:34:30|90688|90638|90689.8|90639.8|90695|90645|90680.2|90630.2|60
1640680480000|2021-12-28 08:34:40|90689.6|90639.6|90689|90639|90691.1|90641.1|90686|90636|25
1640680490000|2021-12-28 08:34:50|90689.4|90639.4|90685.4|90635.4|90693.4|90643.4|90684.9|90634.9|44
1640680500000|2021-12-28 08:35:00|90684|90634|90688.3|90638.3|90693.7|90654|90674.8|90624.8|60
1640680510000|2021-12-28 08:35:10|90689.6|90639.6|90687.8|90637.8|90690.6|90640.6|90687.2|90637.2|36
1640680520000|2021-12-28 08:35:20|90687|90637|90678.8|90628.8|90688.9|90638.9|90678.8|90628.8|37
1640680530000|2021-12-28 08:35:30|90678.9|90628.9|90678.2|90628.2|90680.9|90630.9|90672.5|90622.5|51
1640680540000|2021-12-28 08:35:40|90676.9|90626.9|90676.3|90626.3|90678.5|90638.3|90662.1|90625|38
1640680550000|2021-12-28 08:35:50|90676.5|90626.5|90658.8|90633.8|90676.8|90638.6|90658.1|90626|44
1640680560000|2021-12-28 08:36:00|90659|90634|90670.4|90620.4|90672|90634.5|90648.8|90611.4|41
1640680570000|2021-12-28 08:36:10|90670.5|90620.5|90666.7|90616.7|90672.9|90622.9|90665.7|90615.7|31
1640680580000|2021-12-28 08:36:20|90665.6|90615.6|90665.8|90615.8|90666.4|90616.4|90665.5|90615.5|17
1640680590000|2021-12-28 08:36:30|90665.7|90615.7|90665.1|90615.1|90666.4|90616.4|90664.8|90614.8|23
1640680600000|2021-12-28 08:36:40|90665.2|90615.2|90665.4|90615.4|90666.2|90616.2|90665|90615|17
1640680610000|2021-12-28 08:36:50|90665.9|90615.9|90665.6|90615.6|90668.9|90618.9|90665.1|90615.1|26
1640680620000|2021-12-28 08:37:00|90665.7|90615.7|90666.1|90616.1|90668.1|90630.5|90655.5|90615.1|25
1640680630000|2021-12-28 08:37:10|90665|90615|90665.9|90615.9|90668.7|90618.7|90665|90615|11
1640680640000|2021-12-28 08:37:20|90665.4|90615.4|90659.5|90609.5|90665.7|90615.7|90654.5|90604.5|41
1640680650000|2021-12-28 08:37:30|90659.7|90609.7|90664.1|90614.1|90665.1|90615.1|90659.2|90609.2|36
1640680660000|2021-12-28 08:37:40|90664.4|90614.4|90653.7|90603.7|90665.1|90620|90641.5|90600.8|32
1640680670000|2021-12-28 08:37:50|90654.7|90604.7|90653.5|90603.5|90654.7|90604.7|90651.1|90601.1|36
1640680680000|2021-12-28 08:38:00|90653.7|90603.7|90671|90621|90671.4|90621.4|90653.7|90603.7|52
1640680690000|2021-12-28 08:38:10|90668.7|90618.7|90671.6|90621.6|90676.5|90626.5|90668.7|90618.7|34
1640680700000|2021-12-28 08:38:20|90672.1|90622.1|90678|90628|90678.2|90628.2|90671.7|90621.7|28
1640680710000|2021-12-28 08:38:30|90677.1|90627.1|90658.7|90608.7|90679.7|90629.7|90647.9|90607.7|33
1640680720000|2021-12-28 08:38:40|90658.8|90608.8|90660|90610|90660.1|90610.1|90657.9|90607.9|36
1640680730000|2021-12-28 08:38:50|90659.5|90609.5|90657|90607|90660.1|90610.1|90655.8|90605.8|30
1640680740000|2021-12-28 08:39:00|90656.2|90606.2|90663|90613|90665.1|90615.1|90656.1|90606.1|34
1640680750000|2021-12-28 08:39:10|90663.7|90613.7|90664.7|90614.7|90665.1|90615.1|90663.4|90613.4|21
1640680760000|2021-12-28 08:39:20|90665|90615|90662.3|90612.3|90665|90615|90657.7|90607.7|35
1640680770000|2021-12-28 08:39:30|90662.7|90612.7|90659.7|90609.7|90663.3|90613.3|90659.5|90609.5|40
1640680780000|2021-12-28 08:39:40|90662|90612|90669.7|90619.7|90669.7|90632.1|90650.1|90609.8|54
1640680790000|2021-12-28 08:39:50|90670.6|90620.6|90670.5|90620.5|90673.6|90623.6|90669|90619|29
1640680800000|2021-12-28 08:40:00|90670.8|90620.8|90674.8|90624.8|90674.8|90624.8|90670.5|90620.5|30
1640680810000|2021-12-28 08:40:10|90674.6|90624.6|90674.2|90624.2|90674.6|90624.6|90673.6|90623.6|20
1640680820000|2021-12-28 08:40:20|90673.2|90623.2|90675.6|90625.6|90677.7|90641.7|90663.6|90623.2|34
1640680830000|2021-12-28 08:40:30|90675.3|90625.3|90678.7|90628.7|90679.1|90629.1|90673.5|90623.5|48
1640680840000|2021-12-28 08:40:40|90678.6|90628.6|90686.8|90636.8|90687.1|90646.2|90663.7|90624.5|46
1640680850000|2021-12-28 08:40:50|90686.4|90636.4|90685.1|90635.1|90687.1|90644.3|90669.3|90630|37
1640680860000|2021-12-28 08:41:00|90684.9|90634.9|90674.8|90624.8|90686.4|90649.3|90666.2|90624.3|43
1640680870000|2021-12-28 08:41:10|90675.2|90625.2|90673.3|90623.3|90675.4|90634|90653.7|90614.9|48
1640680880000|2021-12-28 08:41:20|90671.9|90621.9|90675.5|90650.5|90684.7|90650.5|90671.9|90621.9|36
1640680890000|2021-12-28 08:41:30|90675.3|90650.3|90691|90641|90691.9|90650.6|90675.3|90636.7|44
1640680900000|2021-12-28 08:41:40|90690.9|90640.9|90688.6|90638.6|90692.9|90642.9|90688.2|90638.2|32
1640680910000|2021-12-28 08:41:50|90688.4|90638.4|90692.3|90642.3|90693.7|90643.7|90685.2|90635.2|49
1640680920000|2021-12-28 08:42:00|90694.4|90644.4|90700.2|90650.2|90701.1|90651.1|90694.4|90644.4|52
1640680930000|2021-12-28 08:42:10|90699.8|90649.8|90704.5|90654.5|90705.3|90655.3|90699.6|90649.6|39
1640680940000|2021-12-28 08:42:20|90704.6|90654.6|90698.9|90648.9|90705.3|90655.3|90698.9|90648.9|33
1640680950000|2021-12-28 08:42:30|90698.7|90648.7|90700.8|90650.8|90702.7|90652.7|90696.2|90646.2|46
1640680960000|2021-12-28 08:42:40|90701.1|90651.1|90696.5|90646.5|90705.3|90655.3|90695.3|90645.3|58
1640680970000|2021-12-28 08:42:50|90698.9|90648.9|90697.7|90647.7|90700.7|90650.7|90696.4|90646.4|37
1640680980000|2021-12-28 08:43:00|90699|90649|90690|90640|90699|90649|90689.8|90639.8|53
1640680990000|2021-12-28 08:43:10|90689.9|90639.9|90700.2|90650.2|90703.9|90654.5|90679.5|90639.9|52
1640681000000|2021-12-28 08:43:20|90700.6|90650.6|90704.1|90654.1|90705.4|90655.4|90699.9|90649.9|35
1640681010000|2021-12-28 08:43:30|90704.3|90654.3|90703.9|90653.9|90705.1|90655.1|90698.9|90648.9|35
1640681020000|2021-12-28 08:43:40|90704|90654|90686.3|90636.3|90704.6|90654.6|90680.4|90630.4|52
1640681030000|2021-12-28 08:43:50|90686.7|90636.7|90684.3|90634.3|90687.5|90637.5|90684.3|90634.3|28
1640681040000|2021-12-28 08:44:00|90685.1|90635.1|90675.3|90625.3|90687.4|90637.4|90665.6|90615.6|55
1640681050000|2021-12-28 08:44:10|90675.8|90625.8|90697|90647|90697.6|90647.6|90674.4|90624.4|47
1640681060000|2021-12-28 08:44:20|90696.5|90646.5|90699.6|90649.6|90704.3|90654.3|90696.5|90646.5|57
1640681070000|2021-12-28 08:44:30|90699.4|90649.4|90684.2|90634.2|90700.2|90650.2|90669.4|90632.6|51
1640681080000|2021-12-28 08:44:40|90684.7|90634.7|90684.9|90634.9|90690.2|90640.2|90684.2|90634.2|53
1640681090000|2021-12-28 08:44:50|90684.8|90634.8|90660.6|90610.6|90687.2|90644.1|90651.6|90609.4|51
1640681100000|2021-12-28 08:45:00|90660.8|90610.8|90663|90613|90663.5|90613.5|90659.7|90609.7|38
1640681110000|2021-12-28 08:45:10|90662.9|90612.9|90665.4|90615.4|90665.4|90615.4|90662.5|90612.5|24
1640681120000|2021-12-28 08:45:20|90665.6|90615.6|90680.7|90630.7|90688.6|90638.6|90662.5|90612.5|43
1640681130000|2021-12-28 08:45:30|90681.3|90631.3|90692.3|90642.3|90692.3|90642.3|90679.9|90629.9|44
1640681140000|2021-12-28 08:45:40|90690.6|90640.6|90682.3|90632.3|90690.6|90640.6|90665.6|90623.6|46
1640681150000|2021-12-28 08:45:50|90682|90632|90680|90630|90685.9|90635.9|90679|90629|43
1640681160000|2021-12-28 08:46:00|90679.9|90629.9|90675.7|90625.7|90680.3|90630.3|90673.9|90623.9|45
1640681170000|2021-12-28 08:46:10|90676.2|90626.2|90670.2|90620.2|90676.8|90626.8|90667.5|90617.5|39
1640681180000|2021-12-28 08:46:20|90669.4|90619.4|90669.8|90619.8|90671.7|90634|90659|90617.9|43
1640681190000|2021-12-28 08:46:30|90670.8|90620.8|90645.2|90595.2|90676.2|90639.5|90628|90586.1|57
1640681200000|2021-12-28 08:46:40|90643.6|90593.6|90626.7|90576.7|90648.6|90607.5|90617.1|90576.7|59
1640681210000|2021-12-28 08:46:50|90628.4|90578.4|90616.3|90566.3|90635.8|90585.8|90613.2|90563.2|68
1640681220000|2021-12-28 08:47:00|90616.5|90566.5|90601.7|90551.7|90616.6|90566.6|90587.5|90548.5|49
1640681230000|2021-12-28 08:47:10|90601|90551|90648.6|90598.6|90652.6|90602.6|90601|90551|38
1640681240000|2021-12-28 08:47:20|90648.8|90598.8|90636.1|90586.1|90650|90600|90636.1|90586.1|34
1640681250000|2021-12-28 08:47:30|90636.6|90586.6|90632.9|90582.9|90636.7|90586.7|90632.7|90582.7|40
1640681260000|2021-12-28 08:47:40|90632.8|90582.8|90623.1|90573.1|90633|90583|90622.3|90572.3|37
1640681270000|2021-12-28 08:47:50|90623.4|90573.4|90620.6|90570.6|90623.9|90573.9|90619.1|90569.1|39
1640681280000|2021-12-28 08:48:00|90620.9|90570.9|90622.5|90572.5|90622.5|90572.5|90619.4|90569.4|31
1640681290000|2021-12-28 08:48:10|90623.4|90573.4|90623.2|90573.2|90623.8|90573.8|90622.7|90572.7|29
1640681300000|2021-12-28 08:48:20|90623.1|90573.1|90623.9|90573.9|90623.9|90583.5|90607.9|90570|38
1640681310000|2021-12-28 08:48:30|90622.3|90572.3|90636.4|90586.4|90640.8|90603|90618.9|90570.5|43
1640681320000|2021-12-28 08:48:40|90637.1|90587.1|90635.3|90585.3|90638.3|90592.4|90615.7|90577.8|44
1640681330000|2021-12-28 08:48:50|90635.8|90585.8|90620.2|90570.2|90639.2|90601.1|90609.9|90570.2|53
1640681340000|2021-12-28 08:49:00|90620.3|90570.3|90606.1|90581.1|90633.2|90583.2|90606.1|90569.1|57
1640681350000|2021-12-28 08:49:10|90608.4|90583.4|90589.8|90564.8|90617.6|90583.4|90587.7|90551.1|54
1640681360000|2021-12-28 08:49:20|90589.7|90564.7|90599.5|90549.5|90601.9|90564.7|90589.7|90546.5|34
1640681370000|2021-12-28 08:49:30|90595.6|90545.6|90606.7|90556.7|90608|90564.5|90589.5|90542.4|35
1640681380000|2021-12-28 08:49:40|90606.2|90556.2|90607.5|90557.5|90612.4|90572.6|90596.8|90556.2|31
1640681390000|2021-12-28 08:49:50|90607.4|90557.4|90612.8|90562.8|90613.8|90563.8|90606.1|90556.1|46
1640681400000|2021-12-28 08:50:00|90611.2|90561.2|90609.2|90559.2|90619.4|90581|90603.7|90557.6|56
1640681410000|2021-12-28 08:50:10|90609.7|90559.7|90609.5|90559.5|90612.7|90562.7|90606.8|90556.8|35
1640681420000|2021-12-28 08:50:20|90608.2|90558.2|90613.9|90563.9|90614|90564|90608|90558|30
1640681430000|2021-12-28 08:50:30|90614.3|90564.3|90606.9|90556.9|90614.4|90574|90598.3|90554.8|45
1640681440000|2021-12-28 08:50:40|90606.8|90556.8|90630|90580|90631.3|90592.9|90606.8|90556.8|41
1640681450000|2021-12-28 08:50:50|90633.5|90583.5|90625.8|90575.8|90634.1|90584.1|90622.2|90572.2|45
1640681460000|2021-12-28 08:51:00|90623.6|90573.6|90623.7|90573.7|90625.3|90575.3|90622.9|90572.9|40
1640681470000|2021-12-28 08:51:10|90623.3|90573.3|90622.9|90572.9|90623.9|90573.9|90621.8|90571.8|30
1640681480000|2021-12-28 08:51:20|90623.4|90573.4|90625.9|90575.9|90628.1|90578.1|90623.1|90573.1|29
1640681490000|2021-12-28 08:51:30|90626.3|90576.3|90625.4|90575.4|90627.4|90577.4|90622.7|90572.7|43
1640681500000|2021-12-28 08:51:40|90624.9|90574.9|90583.6|90533.6|90624.9|90574.9|90571.7|90532|47
1640681510000|2021-12-28 08:51:50|90583.5|90533.5|90584.9|90534.9|90585.3|90535.3|90580.9|90530.9|38
1640681520000|2021-12-28 08:52:00|90584.6|90534.6|90593.7|90543.7|90595.5|90545.5|90583.9|90533.9|34
1640681530000|2021-12-28 08:52:10|90594.3|90544.3|90598.3|90548.3|90604.5|90554.5|90594.3|90544.3|35
1640681540000|2021-12-28 08:52:20|90600.9|90550.9|90591.9|90541.9|90604.4|90554.4|90591.3|90541.3|26
1640681550000|2021-12-28 08:52:30|90591.8|90541.8|90592.2|90542.2|90592.5|90553.6|90576.8|90535.1|46
1640681560000|2021-12-28 08:52:40|90589.7|90539.7|90586.4|90536.4|90590.6|90540.6|90585.9|90535.9|40
1640681570000|2021-12-28 08:52:50|90586.3|90536.3|90585.7|90535.7|90586.8|90542.7|90567.7|90530.2|43
1640681580000|2021-12-28 08:53:00|90584.7|90534.7|90583.9|90533.9|90584.7|90534.7|90578.7|90528.7|34
1640681590000|2021-12-28 08:53:10|90583.8|90533.8|90583.3|90533.3|90584.9|90534.9|90582.9|90532.9|29
1640681600000|2021-12-28 08:53:20|90583.6|90533.6|90578.7|90528.7|90588.9|90546.5|90565.5|90528.1|48
1640681610000|2021-12-28 08:53:30|90579|90529|90550.1|90525.1|90582|90541.3|90549.2|90513|49
1640681620000|2021-12-28 08:53:40|90549.8|90524.8|90549.5|90524.5|90550.4|90525.4|90548.2|90523.2|22
1640681630000|2021-12-28 08:53:50|90549.4|90524.4|90562.3|90512.3|90564.3|90524.8|90549.3|90509.8|31
1640681640000|2021-12-28 08:54:00|90560.8|90510.8|90563.3|90513.3|90565|90526.4|90551.2|90510.8|21
1640681650000|2021-12-28 08:54:10|90563.2|90513.2|90553.3|90528.3|90572.8|90530|90553.1|90513.2|36
1640681660000|2021-12-28 08:54:20|90553.9|90528.9|90554.1|90529.1|90568.6|90531.9|90550.8|90514.7|33
1640681670000|2021-12-28 08:54:30|90553.9|90528.9|90569.6|90519.6|90572.7|90534.2|90553.9|90516|32
1640681680000|2021-12-28 08:54:40|90569.4|90519.4|90565.8|90515.8|90570.7|90520.7|90564.2|90514.2|34
1640681690000|2021-12-28 08:54:50|90565|90515|90548.5|90523.5|90565|90527.5|90548.5|90513.3|33
1640681700000|2021-12-28 08:55:00|90548.8|90523.8|90564.4|90514.4|90564.9|90525.1|90548.8|90511.9|23
1640681710000|2021-12-28 08:55:10|90564.3|90514.3|90562.6|90512.6|90565.3|90515.3|90562.6|90512.6|25
1640681720000|2021-12-28 08:55:20|90562.7|90512.7|90563.3|90513.3|90564|90526.5|90549.4|90512|25
1640681730000|2021-12-28 08:55:30|90562.6|90512.6|90550.6|90525.6|90563.2|90529.7|90548.7|90512.6|23
1640681740000|2021-12-28 08:55:40|90551.1|90526.1|90551|90526|90554|90529|90550.5|90525.5|32
1640681750000|2021-12-28 08:55:50|90551.5|90526.5|90564.1|90514.1|90565.8|90526.5|90548.8|90513|29
1640681760000|2021-12-28 08:56:00|90564.2|90514.2|90565.2|90515.2|90565.9|90515.9|90561.7|90511.7|40
1640681770000|2021-12-28 08:56:10|90564.7|90514.7|90565.7|90515.7|90567.5|90517.5|90564.7|90514.7|20
1640681780000|2021-12-28 08:56:20|90565.9|90515.9|90562|90512|90567.2|90517.2|90561.3|90511.3|29
1640681790000|2021-12-28 08:56:30|90562.1|90512.1|90562.4|90512.4|90562.8|90512.8|90561.7|90511.7|18
1640681800000|2021-12-28 08:56:40|90562.9|90512.9|90562.9|90512.9|90563.2|90513.2|90561.6|90511.6|22
1640681810000|2021-12-28 08:56:50|90562.6|90512.6|90563.1|90513.1|90563.1|90513.1|90561.2|90511.2|25
1640681820000|2021-12-28 08:57:00|90562|90512|90560.8|90510.8|90562.8|90512.8|90557.5|90507.5|39
1640681830000|2021-12-28 08:57:10|90560.6|90510.6|90555.5|90505.5|90560.6|90520.2|90542.1|90505.5|33
1640681840000|2021-12-28 08:57:20|90555.6|90505.6|90555.4|90505.4|90555.7|90505.7|90554|90504|20
1640681850000|2021-12-28 08:57:30|90555.2|90505.2|90540.7|90490.7|90556.9|90506.9|90539.1|90489.1|38
1640681860000|2021-12-28 08:57:40|90540.5|90490.5|90530.3|90480.3|90540.8|90500|90525|90480.3|39
1640681870000|2021-12-28 08:57:50|90531.5|90481.5|90528.8|90478.8|90532.9|90482.9|90528|90478|29
1640681880000|2021-12-28 08:58:00|90529|90479|90529.9|90479.9|90529.9|90479.9|90528.5|90478.5|20
1640681890000|2021-12-28 08:58:10|90530.4|90480.4|90531.3|90481.3|90534.4|90496.1|90519.7|90478.6|38
1640681900000|2021-12-28 08:58:20|90531.6|90481.6|90484.4|90459.4|90531.6|90481.6|90484.4|90445.8|43
1640681910000|2021-12-28 08:58:30|90483.9|90458.9|90484|90459|90484.4|90459.4|90483.6|90458.6|20
1640681920000|2021-12-28 08:58:40|90484.1|90459.1|90504.9|90454.9|90515|90474.2|90483.7|90452|42
1640681930000|2021-12-28 08:58:50|90504.7|90454.7|90503.6|90453.6|90505|90455|90503.5|90453.5|19
1640681940000|2021-12-28 08:59:00|90503.3|90453.3|90504.4|90454.4|90507.5|90471.2|90496.2|90453|28
1640681950000|2021-12-28 08:59:10|90504.2|90454.2|90504.6|90454.6|90504.9|90454.9|90503.8|90453.8|26
1640681960000|2021-12-28 08:59:20|90504.4|90454.4|90508.1|90458.1|90508.7|90458.7|90504.4|90454.4|30
1640681970000|2021-12-28 08:59:30|90508|90458|90507.5|90457.5|90508.3|90458.3|90506.9|90456.9|24
1640681980000|2021-12-28 08:59:40|90507.2|90457.2|90504.4|90454.4|90507.4|90468|90493|90452.7|36
1640681990000|2021-12-28 08:59:50|90504.2|90454.2|90506.9|90456.9|90508.9|90458.9|90504.2|90454.2|37
1640682000000|2021-12-28 09:00:00|90506.6|90456.6|90514.2|90464.2|90515.9|90476.3|90501.2|90456.6|42
1640682010000|2021-12-28 09:00:10|90513.9|90463.9|90512.8|90462.8|90515.2|90465.2|90512.3|90462.3|24
1640682020000|2021-12-28 09:00:20|90512.5|90462.5|90511.2|90461.2|90514.9|90464.9|90511.2|90461.2|32
1640682030000|2021-12-28 09:00:30|90511.1|90461.1|90515.3|90465.3|90516.3|90466.3|90510.8|90460.8|29
1640682040000|2021-12-28 09:00:40|90516|90466|90514.9|90464.9|90516|90466|90514.9|90464.9|9
1640682050000|2021-12-28 09:00:50|90514.6|90464.6|90513.3|90463.3|90517.9|90467.9|90513.3|90463.3|37
1640682060000|2021-12-28 09:01:00|90513.4|90463.4|90516.8|90466.8|90517.6|90467.6|90513.3|90463.3|21
1640682070000|2021-12-28 09:01:10|90516.5|90466.5|90526.6|90476.6|90527|90477|90516.5|90466.5|24
1640682080000|2021-12-28 09:01:20|90527.4|90477.4|90520.5|90470.5|90527.4|90477.4|90518.1|90468.1|41
1640682090000|2021-12-28 09:01:30|90520.3|90470.3|90519.3|90469.3|90520.7|90470.7|90519.3|90469.3|15
1640682100000|2021-12-28 09:01:40|90519|90469|90521.1|90471.1|90524.1|90474.1|90518.3|90468.3|25
1640682110000|2021-12-28 09:01:50|90520.5|90470.5|90520.2|90470.2|90523.4|90485.1|90510.1|90465.2|38
1640682120000|2021-12-28 09:02:00|90519.7|90469.7|90517.8|90467.8|90523.1|90473.1|90516.1|90466.1|44
1640682130000|2021-12-28 09:02:10|90516.9|90466.9|90516.4|90466.4|90520.2|90470.2|90515.4|90465.4|36
1640682140000|2021-12-28 09:02:20|90516|90466|90516.3|90466.3|90517.9|90467.9|90515.5|90465.5|23
1640682150000|2021-12-28 09:02:30|90516.2|90466.2|90516.8|90466.8|90516.8|90466.8|90515.3|90465.3|16
1640682160000|2021-12-28 09:02:40|90516.5|90466.5|90517.2|90467.2|90517.7|90467.7|90513.8|90463.8|34
1640682170000|2021-12-28 09:02:50|90516.8|90466.8|90516.7|90466.7|90517.4|90467.4|90515.9|90465.9|16
1640682180000|2021-12-28 09:03:00|90516.5|90466.5|90516.3|90466.3|90517.2|90467.2|90516.1|90466.1|14
1640682190000|2021-12-28 09:03:10|90516|90466|90519.6|90469.6|90519.6|90469.6|90515.7|90465.7|18
1640682200000|2021-12-28 09:03:20|90519.2|90469.2|90522.6|90472.6|90523|90473|90518.8|90468.8|26
1640682210000|2021-12-28 09:03:30|90522.3|90472.3|90523.3|90473.3|90523.3|90473.3|90521.7|90471.7|17
1640682220000|2021-12-28 09:03:40|90522.6|90472.6|90522|90472|90523.5|90473.5|90521.8|90471.8|14
1640682230000|2021-12-28 09:03:50|90521.8|90471.8|90525|90475|90527|90477|90521.7|90471.7|19
1640682240000|2021-12-28 09:04:00|90525.6|90475.6|90539.7|90489.7|90540|90499.6|90520.2|90474.1|39
1640682250000|2021-12-28 09:04:10|90540|90490|90568.2|90518.2|90569.2|90519.2|90536.1|90486.1|66
1640682260000|2021-12-28 09:04:20|90568.7|90518.7|90561.6|90511.6|90570.7|90531.9|90544.4|90506.8|58
1640682270000|2021-12-28 09:04:30|90562.4|90512.4|90555.1|90505.1|90562.4|90512.4|90553.9|90503.9|38
1640682280000|2021-12-28 09:04:40|90556.2|90506.2|90535.5|90485.5|90556.4|90506.5|90526.6|90482.7|46
1640682290000|2021-12-28 09:04:50|90535.3|90485.3|90523.5|90473.5|90537.4|90487.4|90499.2|90468.5|51
1640682300000|2021-12-28 09:05:00|90522.7|90472.7|90531.6|90481.6|90537.3|90491.2|90507.6|90469.9|55
1640682310000|2021-12-28 09:05:10|90532.7|90482.7|90531.9|90481.9|90535.2|90485.2|90526.3|90476.3|26
1640682320000|2021-12-28 09:05:20|90528.1|90478.1|90530|90480|90532|90482|90524.3|90474.3|16
1640682330000|2021-12-28 09:05:30|90523.2|90473.2|90513.8|90463.8|90523.2|90481|90505.5|90461.2|45
1640682340000|2021-12-28 09:05:40|90512.6|90462.6|90511.8|90461.8|90514.7|90464.7|90507.7|90457.7|34
1640682350000|2021-12-28 09:05:50|90512.4|90462.4|90511.6|90461.6|90512.4|90462.4|90511.2|90461.2|23
1640682360000|2021-12-28 09:06:00|90512.8|90462.8|90512.6|90462.6|90512.8|90462.8|90510.8|90460.8|14
1640682370000|2021-12-28 09:06:10|90512.9|90462.9|90515.1|90465.1|90516|90479.3|90501|90459|30
1640682380000|2021-12-28 09:06:20|90515.7|90465.7|90510|90460|90515.7|90465.7|90510|90460|26
1640682390000|2021-12-28 09:06:30|90511.3|90461.3|90512.2|90462.2|90513.5|90463.5|90510.6|90460.6|20
1640682400000|2021-12-28 09:06:40|90511.9|90461.9|90512.4|90462.4|90513.1|90463.1|90511|90461|21
1640682410000|2021-12-28 09:06:50|90512.8|90462.8|90509.5|90459.5|90515.5|90465.5|90509.5|90459.5|26
1640682420000|2021-12-28 09:07:00|90509.9|90459.9|90509.4|90459.4|90509.9|90459.9|90509.2|90459.2|11
1640682430000|2021-12-28 09:07:10|90509.3|90459.3|90509.2|90459.2|90510.8|90460.8|90504.8|90454.8|27
1640682440000|2021-12-28 09:07:20|90508.9|90458.9|90507.1|90457.1|90508.9|90458.9|90506.6|90456.6|18
1640682450000|2021-12-28 09:07:30|90506.9|90456.9|90507.6|90457.6|90509.1|90459.1|90506.8|90456.8|14
1640682460000|2021-12-28 09:07:40|90507.5|90457.5|90491.8|90466.8|90509.8|90466.8|90491.8|90451.5|27
1640682470000|2021-12-28 09:07:50|90490.9|90465.9|90503.2|90453.2|90506.3|90467.3|90490.9|90452.4|25
1640682480000|2021-12-28 09:08:00|90503|90453|90504.5|90454.5|90505|90455|90502.2|90452.2|16
1640682490000|2021-12-28 09:08:10|90504.3|90454.3|90504.3|90454.3|90505.4|90455.4|90504|90454|26
1640682500000|2021-12-28 09:08:20|90498.4|90448.4|90493.1|90443.1|90498.4|90456.3|90479.9|90438.7|34
1640682510000|2021-12-28 09:08:30|90492.5|90442.5|90484.7|90459.7|90501.3|90461.1|90484.7|90441.8|37
1640682520000|2021-12-28 09:08:40|90499.8|90449.8|90489.9|90439.9|90500.9|90450.9|90488.2|90438.2|49
1640682530000|2021-12-28 09:08:50|90491.6|90441.6|90485.1|90435.1|90494.1|90451.1|90474.9|90435.1|48
1640682540000|2021-12-28 09:09:00|90487|90437|90496.2|90446.2|90496.2|90446.2|90485.7|90435.7|42
1640682550000|2021-12-28 09:09:10|90495.8|90445.8|90498.6|90448.6|90500.3|90450.3|90492.4|90442.4|29
1640682560000|2021-12-28 09:09:20|90498.4|90448.4|90496.2|90446.2|90504.7|90459.5|90484.5|90446.1|35
1640682570000|2021-12-28 09:09:30|90496.6|90446.6|90501.8|90451.8|90502.1|90452.1|90496.6|90446.6|26
1640682580000|2021-12-28 09:09:40|90502.4|90452.4|90501.9|90451.9|90503.8|90453.8|90501.2|90451.2|21
1640682590000|2021-12-28 09:09:50|90502.3|90452.3|90505.3|90455.3|90506.3|90456.3|90499.3|90449.3|37
1640682600000|2021-12-28 09:10:00|90507.6|90457.6|90511.8|90461.8|90515.4|90477.6|90502.6|90456.1|48
1640682610000|2021-12-28 09:10:10|90510.1|90460.1|90506.9|90456.9|90510.1|90460.1|90505.1|90455.1|40
1640682620000|2021-12-28 09:10:20|90507|90457|90507|90457|90508.2|90458.2|90506.3|90456.3|28
1640682630000|2021-12-28 09:10:30|90507.3|90457.3|90507.1|90457.1|90508|90458|90507|90457|17
1640682640000|2021-12-28 09:10:40|90507.5|90457.5|90478.4|90453.4|90507.5|90466.9|90478.2|90441.1|50
1640682650000|2021-12-28 09:10:50|90478.2|90453.2|90493.5|90443.5|90494|90456.9|90477.5|90440.1|28
1640682660000|2021-12-28 09:11:00|90494.1|90444.1|90495|90445|90496.6|90446.6|90493.1|90443.1|22
1640682670000|2021-12-28 09:11:10|90494.8|90444.8|90497.6|90447.6|90500.1|90450.1|90494.4|90444.4|34
1640682680000|2021-12-28 09:11:20|90497.5|90447.5|90494.9|90444.9|90499.2|90449.2|90494.3|90444.3|43
1640682690000|2021-12-28 09:11:30|90495.1|90445.1|90496.2|90446.2|90497.5|90447.5|90492.7|90442.7|33
1640682700000|2021-12-28 09:11:40|90496|90446|90494.8|90444.8|90500.9|90463.9|90485.5|90442.3|41
1640682710000|2021-12-28 09:11:50|90495|90445|90494.1|90444.1|90495|90445|90489.8|90439.8|38
1640682720000|2021-12-28 09:12:00|90494.6|90444.6|90489.7|90464.7|90504.7|90464.7|90486.5|90444.1|32
1640682730000|2021-12-28 09:12:10|90489.5|90464.5|90501.6|90451.6|90504.3|90464.5|90488.3|90446.8|34
1640682740000|2021-12-28 09:12:20|90501.9|90451.9|90497.9|90447.9|90502.1|90460.9|90484.7|90446.5|32
1640682750000|2021-12-28 09:12:30|90498.3|90448.3|90496.4|90446.4|90498.9|90448.9|90495.7|90445.7|24
1640682760000|2021-12-28 09:12:40|90496.8|90446.8|90498.6|90448.6|90501.5|90451.5|90495.1|90445.1|35
1640682770000|2021-12-28 09:12:50|90498.5|90448.5|90504.5|90454.5|90505.4|90466.3|90491.1|90446.5|36
1640682780000|2021-12-28 09:13:00|90503.5|90453.5|90528.8|90478.8|90529.1|90479.1|90497.6|90453.5|54
1640682790000|2021-12-28 09:13:10|90528.7|90478.7|90541.6|90491.6|90545.4|90495.4|90528.7|90478.7|66
1640682800000|2021-12-28 09:13:20|90540.9|90490.9|90540.9|90490.9|90542.1|90492.1|90539.3|90489.3|55
1640682810000|2021-12-28 09:13:30|90540.8|90490.8|90558.9|90508.9|90564.3|90514.3|90539.5|90489.5|53
1640682820000|2021-12-28 09:13:40|90558.6|90508.6|90558.6|90508.6|90559.6|90509.6|90556.1|90506.1|32
1640682830000|2021-12-28 09:13:50|90559.1|90509.1|90578.3|90528.3|90586.6|90536.6|90557.3|90507.3|56
1640682840000|2021-12-28 09:14:00|90578.8|90528.8|90570.6|90520.6|90579.3|90529.3|90570.6|90520.6|42
1640682850000|2021-12-28 09:14:10|90570.4|90520.4|90570.2|90520.2|90571.7|90521.7|90565|90515|45
1640682860000|2021-12-28 09:14:20|90570.1|90520.1|90569.3|90519.3|90571.3|90521.3|90568.3|90518.3|28
1640682870000|2021-12-28 09:14:30|90570.6|90520.6|90563.7|90513.7|90570.6|90520.6|90561.9|90511.9|32
1640682880000|2021-12-28 09:14:40|90563.9|90513.9|90561.3|90511.3|90565.9|90515.9|90560.9|90510.9|28
1640682890000|2021-12-28 09:14:50|90564.3|90514.3|90564.3|90514.3|90565|90515|90563.2|90513.2|15
1640682900000|2021-12-28 09:15:00|90564.2|90514.2|90566.1|90516.1|90568.5|90518.5|90564|90514|33
1640682910000|2021-12-28 09:15:10|90565.5|90515.5|90568.4|90518.4|90568.8|90518.8|90565.5|90515.5|15
1640682920000|2021-12-28 09:15:20|90568.2|90518.2|90563.8|90513.8|90568.2|90518.2|90563.2|90513.2|36
1640682930000|2021-12-28 09:15:30|90565|90515|90564.9|90514.9|90569|90519|90564|90514|24
1640682940000|2021-12-28 09:15:40|90564.3|90514.3|90567.6|90517.6|90567.9|90517.9|90564.3|90514.3|18
1640682950000|2021-12-28 09:15:50|90567.8|90517.8|90567.4|90517.4|90567.9|90517.9|90566.6|90516.6|16
1640682960000|2021-12-28 09:16:00|90567.7|90517.7|90568.5|90518.5|90569.7|90519.7|90567.3|90517.3|22
1640682970000|2021-12-28 09:16:10|90568.3|90518.3|90568.9|90518.9|90569.5|90519.5|90568.2|90518.2|17
1640682980000|2021-12-28 09:16:20|90568.4|90518.4|90563.7|90513.7|90568.8|90518.8|90563.3|90513.3|28
1640682990000|2021-12-28 09:16:30|90563.5|90513.5|90560.5|90510.5|90567.7|90524.3|90549.3|90510.5|17
1640683000000|2021-12-28 09:16:40|90559.1|90509.1|90563.1|90513.1|90565.6|90515.6|90559|90509|43
1640683010000|2021-12-28 09:16:50|90562.5|90512.5|90563|90513|90565.1|90515.1|90560.1|90510.1|34
1640683020000|2021-12-28 09:17:00|90563.1|90513.1|90563.3|90513.3|90565.6|90515.6|90561|90511|43
1640683030000|2021-12-28 09:17:10|90564.5|90514.5|90565.9|90515.9|90567|90517|90563.4|90513.4|26
1640683040000|2021-12-28 09:17:20|90565.8|90515.8|90560.8|90510.8|90566.3|90516.3|90559.2|90509.2|23
1640683050000|2021-12-28 09:17:30|90561.2|90511.2|90560.5|90510.5|90561.9|90511.9|90557.1|90507.1|28
1640683060000|2021-12-28 09:17:40|90560.3|90510.3|90556.1|90506.1|90560.3|90510.3|90554.9|90504.9|30
1640683070000|2021-12-28 09:17:50|90556.7|90506.7|90554|90504|90556.8|90506.8|90552.6|90502.6|27
1640683080000|2021-12-28 09:18:00|90553.8|90503.8|90556|90506|90557.4|90507.4|90553.5|90503.5|35
1640683090000|2021-12-28 09:18:10|90556.2|90506.2|90557.4|90507.4|90558.7|90508.7|90555.8|90505.8|18
1640683100000|2021-12-28 09:18:20|90559.3|90509.3|90556.3|90506.3|90559.6|90509.6|90553.3|90503.3|32
1640683110000|2021-12-28 09:18:30|90553.1|90503.1|90558.3|90508.3|90558.9|90508.9|90549.8|90499.8|48
1640683120000|2021-12-28 09:18:40|90558|90508|90557.3|90507.3|90558.3|90508.3|90555.4|90505.4|28
1640683130000|2021-12-28 09:18:50|90557.6|90507.6|90558.4|90508.4|90558.5|90508.5|90554.5|90504.5|35
1640683140000|2021-12-28 09:19:00|90558.5|90508.5|90561.1|90511.1|90561.6|90511.6|90556.3|90506.3|39
1640683150000|2021-12-28 09:19:10|90560.9|90510.9|90549.5|90499.5|90562|90512|90549.5|90499.5|57
1640683160000|2021-12-28 09:19:20|90549.4|90499.4|90551.7|90501.7|90564.7|90514.7|90545.6|90495.6|48
1640683170000|2021-12-28 09:19:30|90550.8|90500.8|90583.6|90533.6|90585.8|90535.8|90548.6|90500.2|63
1640683180000|2021-12-28 09:19:40|90582.2|90532.2|90573.3|90523.3|90585.1|90535.1|90573.3|90523.3|46
1640683190000|2021-12-28 09:19:50|90573.1|90523.1|90577.7|90527.7|90578.5|90528.5|90572.3|90522.3|36
1640683200000|2021-12-28 09:20:00|90577.3|90527.3|90575.8|90525.8|90580.1|90530.1|90574.5|90524.5|47
1640683210000|2021-12-28 09:20:10|90576.5|90526.5|90579.5|90529.5|90588|90539.6|90563.7|90526.3|42
1640683220000|2021-12-28 09:20:20|90579.7|90529.7|90578.4|90528.4|90580.2|90530.2|90577.7|90527.7|24
1640683230000|2021-12-28 09:20:30|90578.3|90528.3|90583.8|90533.8|90586|90536|90578.3|90528.3|37
1640683240000|2021-12-28 09:20:40|90584.9|90534.9|90586.8|90536.8|90590.3|90540.3|90584.3|90534.3|31
1640683250000|2021-12-28 09:20:50|90587.1|90537.1|90589.2|90539.2|90589.4|90539.4|90584.9|90534.9|20
1640683260000|2021-12-28 09:21:00|90590.3|90540.3|90592.9|90542.9|90595.3|90545.3|90589.9|90539.9|40
1640683270000|2021-12-28 09:21:10|90593|90543|90600.5|90550.5|90600.5|90550.5|90592.6|90542.6|27
1640683280000|2021-12-28 09:21:20|90599.5|90549.5|90613.3|90563.3|90615.9|90565.9|90598.7|90548.7|46
1640683290000|2021-12-28 09:21:30|90612.7|90562.7|90611.1|90561.1|90613.2|90563.2|90610.4|90560.4|27
1640683300000|2021-12-28 09:21:40|90611.4|90561.4|90604.7|90554.7|90612.5|90562.5|90604.1|90554.1|21
1640683310000|2021-12-28 09:21:50|90604.2|90554.2|90604.2|90554.2|90608.1|90558.1|90602.8|90552.8|30
1640683320000|2021-12-28 09:22:00|90603.6|90553.6|90594.8|90544.8|90604.1|90559.2|90582.9|90544.8|21
1640683330000|2021-12-28 09:22:10|90594.7|90544.7|90584.8|90534.8|90594.7|90544.7|90581.8|90531.8|49
1640683340000|2021-12-28 09:22:20|90586.4|90536.4|90581.3|90531.3|90586.8|90536.8|90580.9|90530.9|36
1640683350000|2021-12-28 09:22:30|90581|90531|90586|90536|90586.9|90536.9|90579.6|90529.6|39
1640683360000|2021-12-28 09:22:40|90586.3|90536.3|90585.1|90535.1|90586.5|90536.5|90583.8|90533.8|44
1640683370000|2021-12-28 09:22:50|90584.5|90534.5|90585.7|90535.7|90586.3|90536.3|90584.3|90534.3|15
1640683380000|2021-12-28 09:23:00|90585.9|90535.9|90577|90527|90586.6|90541.7|90566.7|90527|30
1640683390000|2021-12-28 09:23:10|90577.4|90527.4|90602.8|90552.8|90603.8|90567.2|90563.4|90525.5|61
1640683400000|2021-12-28 09:23:20|90602.6|90552.6|90602.5|90552.5|90606.3|90556.3|90600.5|90550.5|33
1640683410000|2021-12-28 09:23:30|90601.6|90551.6|90604.3|90554.3|90604.5|90554.5|90601.3|90551.3|25
1640683420000|2021-12-28 09:23:40|90604.2|90554.2|90602.3|90552.3|90604.2|90554.2|90601.9|90551.9|17
1640683430000|2021-12-28 09:23:50|90600.9|90550.9|90602.4|90552.4|90602.4|90552.4|90599.7|90549.7|38
1640683440000|2021-12-28 09:24:00|90602|90552|90599.9|90549.9|90602|90552|90598.2|90548.2|25
1640683450000|2021-12-28 09:24:10|90599.8|90549.8|90599.8|90549.8|90600|90550|90599.6|90549.6|9
1640683460000|2021-12-28 09:24:20|90603.1|90553.1|90603.7|90553.7|90604.5|90566.4|90591.4|90552.9|26
1640683470000|2021-12-28 09:24:30|90604|90554|90603.7|90553.7|90604.4|90554.4|90603.6|90553.6|18
1640683480000|2021-12-28 09:24:40|90603.8|90553.8|90614.6|90564.6|90615.4|90574.7|90595.2|90553.6|45
1640683490000|2021-12-28 09:24:50|90614.5|90564.5|90611|90561|90614.6|90564.6|90610.3|90560.3|28
1640683500000|2021-12-28 09:25:00|90610.9|90560.9|90612.1|90562.1|90612.4|90562.4|90610.8|90560.8|15
1640683510000|2021-12-28 09:25:10|90611.7|90561.7|90614.7|90564.7|90615|90565|90608.5|90558.5|29
1640683520000|2021-12-28 09:25:20|90614.5|90564.5|90613.3|90563.3|90614.5|90564.5|90612.2|90562.2|21
1640683530000|2021-12-28 09:25:30|90613|90563|90604.5|90554.5|90613.3|90568.4|90591.2|90553|30
1640683540000|2021-12-28 09:25:40|90604.2|90554.2|90611.2|90561.2|90611.2|90561.2|90604|90554|34
1640683550000|2021-12-28 09:25:50|90610.1|90560.1|90610.3|90560.3|90610.7|90560.7|90608.7|90558.7|26
1640683560000|2021-12-28 09:26:00|90610.5|90560.5|90613.3|90563.3|90613.5|90563.5|90610.5|90560.5|24
1640683570000|2021-12-28 09:26:10|90613.4|90563.4|90612.9|90562.9|90613.7|90563.7|90612.9|90562.9|15
1640683580000|2021-12-28 09:26:20|90612.8|90562.8|90605.1|90555.1|90613.2|90563.2|90604|90554|32
1640683590000|2021-12-28 09:26:30|90604.4|90554.4|90613|90563|90613.9|90572.4|90597.4|90552|38
1640683600000|2021-12-28 09:26:40|90613.8|90563.8|90614.7|90564.7|90615.6|90565.6|90612.2|90562.2|36
1640683610000|2021-12-28 09:26:50|90614.5|90564.5|90619.8|90569.8|90619.8|90569.8|90614.5|90564.5|27
1640683620000|2021-12-28 09:27:00|90619.5|90569.5|90617.3|90567.3|90620|90570|90615.8|90565.8|40
1640683630000|2021-12-28 09:27:10|90617.6|90567.6|90611.2|90561.2|90618|90568|90610.7|90560.7|37
1640683640000|2021-12-28 09:27:20|90611.7|90561.7|90608.3|90558.3|90615|90572.2|90595.4|90558.3|36
1640683650000|2021-12-28 09:27:30|90608.5|90558.5|90609|90559|90609.8|90559.8|90607.7|90557.7|35
1640683660000|2021-12-28 09:27:40|90608.8|90558.8|90616.3|90566.3|90616.3|90566.3|90608.7|90558.7|36
1640683670000|2021-12-28 09:27:50|90615.9|90565.9|90616.8|90566.8|90617.5|90567.5|90615.3|90565.3|28
1640683680000|2021-12-28 09:28:00|90616.9|90566.9|90631.2|90581.2|90631.5|90591.6|90616.5|90566.5|35
1640683690000|2021-12-28 09:28:10|90631.1|90581.1|90632.5|90582.5|90633.8|90583.8|90631.1|90581.1|39
1640683700000|2021-12-28 09:28:20|90632.4|90582.4|90627.9|90577.9|90633.5|90583.5|90627.9|90577.9|38
1640683710000|2021-12-28 09:28:30|90623.6|90573.6|90624.4|90574.4|90626.1|90576.1|90621.1|90571.1|50
1640683720000|2021-12-28 09:28:40|90624.2|90574.2|90623.1|90573.1|90624.4|90574.4|90622.6|90572.6|27
1640683730000|2021-12-28 09:28:50|90623.2|90573.2|90622.3|90572.3|90623.2|90573.2|90620.1|90570.1|29
1640683740000|2021-12-28 09:29:00|90621.6|90571.6|90622.4|90572.4|90622.7|90572.7|90618.4|90568.4|32
1640683750000|2021-12-28 09:29:10|90622.7|90572.7|90605.7|90555.7|90624.9|90579.6|90595.2|90554.7|37
1640683760000|2021-12-28 09:29:20|90605.9|90555.9|90604.8|90554.8|90606|90556|90604.7|90554.7|14
1640683770000|2021-12-28 09:29:30|90604.9|90554.9|90611.5|90561.5|90612|90575.2|90599.4|90554.7|34
1640683780000|2021-12-28 09:29:40|90611.4|90561.4|90612.3|90562.3|90613.4|90563.4|90610.4|90560.4|30
1640683790000|2021-12-28 09:29:50|90612.4|90562.4|90615|90565|90617.1|90567.1|90612.4|90562.4|28
1640683800000|2021-12-28 09:30:00|90612.9|90562.9|90595.7|90570.7|90613.7|90570.7|90595.7|90558|35
1640683810000|2021-12-28 09:30:10|90596|90571|90608|90558|90608|90571.5|90595.1|90557.5|17
1640683820000|2021-12-28 09:30:20|90607.7|90557.7|90603.4|90553.4|90607.9|90557.9|90603.4|90553.4|32
1640683830000|2021-12-28 09:30:30|90605.5|90555.5|90604.6|90554.6|90605.5|90555.5|90603.5|90553.5|16
1640683840000|2021-12-28 09:30:40|90604.8|90554.8|90605.5|90555.5|90606.2|90556.2|90604.2|90554.2|16
1640683850000|2021-12-28 09:30:50|90605.1|90555.1|90604.3|90554.3|90605.8|90555.8|90604.2|90554.2|18
1640683860000|2021-12-28 09:31:00|90604.1|90554.1|90604.6|90554.6|90604.7|90554.7|90604|90554|9
1640683870000|2021-12-28 09:31:10|90593.9|90568.9|90599.7|90549.7|90603.2|90568.9|90592.6|90547.6|41
1640683880000|2021-12-28 09:31:20|90599.8|90549.8|90592.4|90542.4|90600.3|90556.6|90581.2|90540.6|30
1640683890000|2021-12-28 09:31:30|90592.8|90542.8|90592.6|90542.6|90594.4|90544.4|90591.2|90541.2|27
1640683900000|2021-12-28 09:31:40|90592.7|90542.7|90577.3|90552.3|90594.5|90552.3|90577.3|90539.7|35
1640683910000|2021-12-28 09:31:50|90577.5|90552.5|90589.7|90539.7|90590.2|90552.6|90577.5|90539.6|24
1640683920000|2021-12-28 09:32:00|90589.5|90539.5|90592|90542|90592.4|90542.4|90589.4|90539.4|16
1640683930000|2021-12-28 09:32:10|90591.9|90541.9|90592|90542|90592.3|90542.3|90591|90541|11
1640683940000|2021-12-28 09:32:20|90578.1|90553.1|90590.3|90540.3|90591.9|90553.2|90577.5|90539.7|21
1640683950000|2021-12-28 09:32:30|90590.7|90540.7|90592.8|90542.8|90592.9|90542.9|90590|90540|21
1640683960000|2021-12-28 09:32:40|90592.9|90542.9|90597.8|90547.8|90597.9|90559.5|90583.3|90542.9|38
1640683970000|2021-12-28 09:32:50|90597.9|90547.9|90596.6|90546.6|90598.1|90548.1|90595.4|90545.4|25
1640683980000|2021-12-28 09:33:00|90596.7|90546.7|90597.3|90547.3|90597.6|90547.6|90596.7|90546.7|25
1640683990000|2021-12-28 09:33:10|90597.4|90547.4|90596.1|90546.1|90598.1|90548.1|90596.1|90546.1|20
1640684000000|2021-12-28 09:33:20|90596|90546|90592.6|90542.6|90596.8|90559.6|90582.4|90540.3|36
1640684010000|2021-12-28 09:33:30|90592.3|90542.3|90597.3|90547.3|90598.9|90548.9|90591.8|90541.8|37
1640684020000|2021-12-28 09:33:40|90596.6|90546.6|90601.1|90551.1|90604.4|90554.4|90596.6|90546.6|48
1640684030000|2021-12-28 09:33:50|90601.2|90551.2|90603.6|90553.6|90604.4|90554.4|90601.2|90551.2|39
1640684040000|2021-12-28 09:34:00|90603.7|90553.7|90605.7|90555.7|90606.4|90556.4|90603.4|90553.4|36
1640684050000|2021-12-28 09:34:10|90605.8|90555.8|90605.4|90555.4|90605.8|90555.8|90605.3|90555.3|12
1640684060000|2021-12-28 09:34:20|90605.5|90555.5|90599.2|90549.2|90606.5|90556.5|90599.2|90549.2|12
1640684070000|2021-12-28 09:34:30|90598.8|90548.8|90599.9|90549.9|90600.2|90550.2|90597.7|90547.7|29
1640684080000|2021-12-28 09:34:40|90600|90550|90600.7|90550.7|90601.1|90551.1|90599.5|90549.5|23
1640684090000|2021-12-28 09:34:50|90600.8|90550.8|90599.7|90549.7|90601|90551|90599.5|90549.5|16
1640684100000|2021-12-28 09:35:00|90600.9|90550.9|90602.4|90552.4|90603.5|90553.5|90600.9|90550.9|31
1640684110000|2021-12-28 09:35:10|90602|90552|90600.3|90550.3|90602.4|90552.4|90600|90550|27
1640684120000|2021-12-28 09:35:20|90600.2|90550.2|90600.2|90550.2|90600.2|90550.2|90599.1|90549.1|13
1640684130000|2021-12-28 09:35:30|90600.5|90550.5|90600.7|90550.7|90600.8|90550.8|90600.1|90550.1|16
1640684140000|2021-12-28 09:35:40|90600.5|90550.5|90630.7|90580.7|90630.9|90587.2|90599.6|90550.5|61
1640684150000|2021-12-28 09:35:50|90630.6|90580.6|90629.6|90579.6|90631|90581|90628|90578|33
1640684160000|2021-12-28 09:36:00|90628.4|90578.4|90632.8|90582.8|90634|90594.7|90619.7|90578.4|39
1640684170000|2021-12-28 09:36:10|90632.7|90582.7|90628.5|90578.5|90635.4|90585.4|90628.5|90578.5|44
1640684180000|2021-12-28 09:36:20|90628.1|90578.1|90623.7|90573.7|90628.1|90578.1|90623.3|90573.3|33
1640684190000|2021-12-28 09:36:30|90623|90573|90623.5|90573.5|90624.3|90574.3|90622.9|90572.9|20
1640684200000|2021-12-28 09:36:40|90623.7|90573.7|90623.3|90573.3|90624.5|90574.5|90622.1|90572.1|25
1640684210000|2021-12-28 09:36:50|90623.4|90573.4|90625.2|90575.2|90630.4|90580.4|90623.3|90573.3|36
1640684220000|2021-12-28 09:37:00|90625.1|90575.1|90624|90574|90627.1|90577.1|90623.8|90573.8|27
1640684230000|2021-12-28 09:37:10|90624.2|90574.2|90625.2|90575.2|90626.1|90576.1|90622.3|90572.3|30
1640684240000|2021-12-28 09:37:20|90625.1|90575.1|90623.1|90573.1|90625.5|90575.5|90623.1|90573.1|11
1640684250000|2021-12-28 09:37:30|90623.4|90573.4|90623.8|90573.8|90625.6|90575.6|90623.4|90573.4|14
1640684260000|2021-12-28 09:37:40|90624|90574|90621.4|90571.4|90625.1|90589.6|90614.4|90570.4|26
1640684270000|2021-12-28 09:37:50|90619.7|90569.7|90620.8|90570.8|90621.8|90571.8|90617.1|90567.1|33
1640684280000|2021-12-28 09:38:00|90621.2|90571.2|90620.4|90570.4|90621.3|90571.3|90619.9|90569.9|20
1640736000000|2021-12-29 00:00:00|90539.5|90467.5|90532.7|90454.9|90539.5|90480.7|90516.9|90443.2|41
1640736010000|2021-12-29 00:00:10|90531.8|90458.3|90548.4|90466.8|90551.8|90482.4|90526.6|90453.2|30
1640736020000|2021-12-29 00:00:20|90546.7|90470.1|90552.3|90467.2|90557.5|90485.9|90534.8|90464.3|28
1640736030000|2021-12-29 00:00:30|90554.3|90462.2|90551.3|90468.1|90554.3|90474.5|90548.2|90462.2|34
1640736040000|2021-12-29 00:00:40|90552|90464.9|90548.2|90472.2|90552.1|90473.8|90545.6|90464.9|26
1640736050000|2021-12-29 00:00:50|90549.4|90473|90529.6|90447.7|90549.4|90473|90514.5|90439.2|42
1640736060000|2021-12-29 00:01:00|90527.8|90447.1|90524.2|90444.2|90533.3|90452.2|90523.7|90443.4|14
1640736070000|2021-12-29 00:01:10|90520.1|90438.3|90533.6|90439.9|90539.6|90446.7|90518|90431.8|29
1640736080000|2021-12-29 00:01:20|90528.1|90441.5|90490.9|90440.9|90528.1|90441.5|90483.8|90419|24
1640736090000|2021-12-29 00:01:30|90490.1|90440.1|90509.7|90425.1|90519.4|90440.1|90489|90415.4|29
1640736100000|2021-12-29 00:01:40|90510.3|90418.8|90528.3|90437.5|90534.3|90439.7|90507.6|90418.6|23
1640736110000|2021-12-29 00:01:50|90527.9|90438.3|90525.1|90437|90534.9|90443.3|90513.7|90434.7|22
1640736120000|2021-12-29 00:02:00|90525.9|90436.8|90533.2|90443.8|90537.7|90444.4|90525.4|90431.9|32
1640736130000|2021-12-29 00:02:10|90532.8|90444.1|90530.4|90452.1|90533.4|90452.3|90529.9|90440|16
1640736140000|2021-12-29 00:02:20|90533|90450.3|90539.1|90451.4|90539.1|90468.6|90516.1|90450.3|28
1640736150000|2021-12-29 00:02:30|90532.3|90456.4|90555.8|90453.5|90557.1|90477.7|90527.1|90450.1|39
1640736160000|2021-12-29 00:02:40|90550.9|90459.4|90554.5|90468.4|90559.8|90468.5|90550.6|90452.9|40
1640736170000|2021-12-29 00:02:50|90557.1|90465.4|90555.8|90467.7|90560.4|90470|90555.6|90463.1|14
1640736180000|2021-12-29 00:03:00|90555.9|90468.8|90540.4|90490.4|90556.6|90491.5|90540.4|90467.6|18
1640736190000|2021-12-29 00:03:10|90539.9|90489.9|90561.6|90457.6|90561.9|90489.9|90539.9|90457.6|31
1640736200000|2021-12-29 00:03:20|90560.7|90458.6|90552.6|90461.9|90561.3|90464.1|90551.3|90457.3|17
1640736210000|2021-12-29 00:03:30|90553.7|90461.7|90560.9|90464.4|90561.2|90465.3|90552|90458|33
1640736220000|2021-12-29 00:03:40|90563|90461.7|90557.2|90476.3|90563|90478.7|90553|90461.7|26
1640736230000|2021-12-29 00:03:50|90557.1|90476.1|90554|90475.7|90559.7|90489.1|90537.2|90474.3|26
1640736240000|2021-12-29 00:04:00|90556.1|90474.3|90555.5|90468.6|90559.6|90477.5|90549.5|90465.9|25
1640736250000|2021-12-29 00:04:10|90557.6|90466.2|90559.8|90468.3|90560.7|90469.2|90554|90462.6|23
1640736260000|2021-12-29 00:04:20|90559.9|90467.9|90564.2|90460.2|90564.5|90471.6|90552.5|90460.2|21
1640736270000|2021-12-29 00:04:30|90562.3|90461.2|90559.1|90463.7|90564.1|90465.4|90557.7|90458.6|13
1640736280000|2021-12-29 00:04:40|90557.7|90465.4|90547.3|90465.8|90560.1|90471.9|90544|90463.2|25
1640736290000|2021-12-29 00:04:50|90547.5|90466.4|90550.8|90467.2|90555.5|90467.7|90546.4|90461.8|17
1640736300000|2021-12-29 00:05:00|90550.5|90466.7|90547.8|90462.2|90553.2|90466.7|90546.1|90458.4|26
1640736310000|2021-12-29 00:05:10|90547.6|90462.5|90551.3|90451.7|90553.5|90463.8|90543.3|90449.1|30
1640736320000|2021-12-29 00:05:20|90551.7|90451.2|90547|90454.4|90551.7|90455.8|90546.8|90449.9|20
1640736330000|2021-12-29 00:05:30|90542.8|90464.3|90549.3|90458|90549.3|90465.4|90542.8|90458|14
1640736340000|2021-12-29 00:05:40|90544.8|90462.8|90531.5|90460.6|90545.9|90468.8|90518.8|90460.6|7
1640736350000|2021-12-29 00:05:50|90523|90473|90549.8|90456.3|90550.9|90474.6|90519.8|90452.6|23
1640736360000|2021-12-29 00:06:00|90549.6|90456.5|90544.3|90458.7|90549.6|90461.6|90540.4|90453.8|23
1640736370000|2021-12-29 00:06:10|90545.4|90458.6|90545.9|90460.6|90548.6|90463.3|90543.7|90455.5|19
1640736380000|2021-12-29 00:06:20|90548.1|90458.3|90541.4|90461.1|90548.1|90462.1|90538|90458.1|17
1640736390000|2021-12-29 00:06:30|90544.7|90459.6|90546.7|90460.5|90549.8|90462.4|90544.4|90455.8|13
1640736400000|2021-12-29 00:06:40|90547.7|90459.2|90529.8|90457.8|90547.7|90459.3|90528.5|90454.6|11
1640736410000|2021-12-29 00:06:50|90537.9|90453.1|90535|90459|90538.8|90470.1|90520.1|90448.1|17
1640736420000|2021-12-29 00:07:00|90534.8|90458.9|90533.1|90460.8|90538.4|90460.9|90532.5|90454.2|21
1640736430000|2021-12-29 00:07:10|90520.6|90461.5|90531.1|90458.5|90531.5|90471.6|90519.3|90458.5|17
1640736440000|2021-12-29 00:07:20|90520.6|90470.6|90534.9|90457.5|90534.9|90470.6|90518.7|90454.8|6
1640736450000|2021-12-29 00:07:30|90517.9|90467.9|90530.5|90460.1|90530.5|90469.8|90517.8|90455.1|15
1640736460000|2021-12-29 00:07:40|90529.1|90457.2|90534.1|90454.8|90535.2|90471.8|90521.8|90451.3|18
1640736470000|2021-12-29 00:07:50|90532.8|90455.7|90534.3|90461.3|90537.2|90462.4|90531.4|90453.2|18
1640736480000|2021-12-29 00:08:00|90534.1|90460.9|90526.5|90476.5|90534.1|90476.9|90525.3|90460.9|22
1640736490000|2021-12-29 00:08:10|90526.1|90476.1|90526.5|90476.5|90527.6|90477.6|90526|90476|12
1640736500000|2021-12-29 00:08:20|90524.1|90474.1|90525.5|90475.5|90525.9|90475.9|90524.1|90474.1|15
1640736510000|2021-12-29 00:08:30|90525.9|90475.9|90525.6|90475.6|90535.2|90476.1|90524.8|90465|12
1640736520000|2021-12-29 00:08:40|90523.9|90473.9|90524.9|90474.9|90535.9|90474.9|90523.2|90459.2|12
1640736530000|2021-12-29 00:08:50|90524.8|90474.8|90537.3|90446.4|90543.1|90474.8|90524.4|90445.1|20
1640736540000|2021-12-29 00:09:00|90537.5|90446.7|90543.3|90447.3|90543.4|90451.2|90537.2|90446.7|16
1640736550000|2021-12-29 00:09:10|90547.7|90443.7|90544.2|90448.6|90548.1|90452.9|90540.7|90443.7|9
1640736560000|2021-12-29 00:09:20|90535|90452.6|90535.8|90456.9|90540|90456.9|90535|90448.5|9
1640736570000|2021-12-29 00:09:30|90536.9|90456.7|90520.1|90470.1|90542.2|90472.6|90520.1|90447.8|6
1640736580000|2021-12-29 00:09:40|90520.6|90470.6|90520.4|90470.4|90521.2|90471.2|90518|90468|10
1640736590000|2021-12-29 00:09:50|90520.5|90470.5|90521.2|90471.2|90522.4|90472.4|90519.9|90469.9|11
1640736600000|2021-12-29 00:10:00|90521.6|90471.6|90517.8|90467.8|90521.6|90471.6|90516.6|90466.6|18
1640736610000|2021-12-29 00:10:10|90520.1|90470.1|90518.9|90468.9|90520.8|90470.8|90518.3|90468.3|8
1640736620000|2021-12-29 00:10:20|90519|90469|90521.1|90471.1|90521.1|90471.1|90519|90469|9
1640736630000|2021-12-29 00:10:30|90520.9|90470.9|90518.3|90468.3|90532.9|90471.3|90518.3|90457.3|9
1640736640000|2021-12-29 00:10:40|90518.7|90468.7|90521.1|90471.1|90531.7|90471.1|90516.9|90460.2|16
1640736650000|2021-12-29 00:10:50|90521.7|90471.7|90521.5|90471.5|90521.7|90471.7|90521.5|90471.5|2
1640736660000|2021-12-29 00:11:00|90522.7|90472.7|90520.3|90470.3|90524|90474|90516.9|90466.9|10
1640736670000|2021-12-29 00:11:10|90522.2|90472.2|90521.2|90471.2|90535.7|90473.2|90518.9|90462.4|14
1640736680000|2021-12-29 00:11:20|90521.4|90471.4|90533.3|90460.9|90536.7|90473.8|90520.4|90454.9|11
1640736690000|2021-12-29 00:11:30|90533.8|90460.8|90520.8|90470.8|90536.4|90471.8|90518|90457.5|13
1640736700000|2021-12-29 00:11:40|90520.6|90470.6|90522.9|90472.9|90531.9|90473.1|90520|90460.7|9
1640736710000|2021-12-29 00:11:50|90522.6|90472.6|90522.3|90472.3|90536.6|90472.6|90520.5|90458.9|13
1640736720000|2021-12-29 00:12:00|90521.6|90471.6|90522|90472|90522.8|90472.8|90520.8|90470.8|6
1640736730000|2021-12-29 00:12:10|90522.1|90472.1|90535.7|90462.9|90536.1|90473.6|90522.1|90462.5|7
1640736740000|2021-12-29 00:12:20|90523.5|90473.5|90522|90472|90537|90473.6|90520.1|90457.2|20
1640736750000|2021-12-29 00:12:30|90533.5|90461.9|90522.8|90472.8|90533.7|90472.8|90522.4|90461.9|6
1640736760000|2021-12-29 00:12:40|90534.1|90462.4|90520.3|90470.3|90534.5|90473.2|90520.3|90461.9|11
1640736770000|2021-12-29 00:12:50|90520.8|90470.8|90534.8|90464.4|90536.4|90474.4|90520.8|90463.2|12
1640736780000|2021-12-29 00:13:00|90524.5|90474.5|90534.3|90464.2|90534.8|90474.5|90523.6|90464.2|7
1640736790000|2021-12-29 00:13:10|90537.4|90462.1|90533.1|90457.2|90538.8|90474.3|90524.2|90455.1|13
1640736800000|2021-12-29 00:13:20|90520.7|90470.7|90533.8|90460.5|90533.8|90472.7|90520.7|90460.5|10
1640736810000|2021-12-29 00:13:30|90523.3|90473.3|90520.4|90470.4|90535.3|90473.6|90520.4|90462.4|12
1640736820000|2021-12-29 00:13:40|90520.8|90470.8|90523.9|90473.9|90535|90474.5|90520.8|90464|13
1640736830000|2021-12-29 00:13:50|90534.9|90463.8|90537.5|90461.5|90537.5|90463.8|90534.9|90461.5|2
1640736840000|2021-12-29 00:14:00|90523.7|90473.7|90533.9|90458.6|90535.5|90474.3|90521.3|90458.6|11
1640736850000|2021-12-29 00:14:10|90522.8|90472.8|90536.3|90459.3|90536.3|90473.3|90522.8|90456.4|13
1640736860000|2021-12-29 00:14:20|90537.6|90457.4|90522.5|90472.5|90537.6|90473.2|90521.2|90457.4|8
1640736870000|2021-12-29 00:14:30|90523.4|90473.4|90522.8|90472.8|90534.1|90473.8|90522.8|90462.9|11
1640736880000|2021-12-29 00:14:40|90522.4|90472.4|90538.3|90462.2|90538.3|90474.2|90522.1|90462.2|14
1640736890000|2021-12-29 00:14:50|90524.4|90474.4|90545.1|90452.9|90550|90474.8|90524|90447.3|12
1640736900000|2021-12-29 00:15:00|90545.8|90452.3|90559.3|90466.4|90565.6|90471.4|90545.4|90449.4|28
1640736910000|2021-12-29 00:15:10|90563.7|90459.7|90560.8|90464.7|90564.1|90468.2|90554.9|90457.4|19
1640736920000|2021-12-29 00:15:20|90560.9|90464|90559.9|90464.4|90564.1|90470.9|90554.7|90461.4|13
1640736930000|2021-12-29 00:15:30|90557.4|90467.1|90549.2|90475.8|90559.8|90487.9|90535.8|90463.7|19
1640736940000|2021-12-29 00:15:40|90550.9|90475|90547|90476.7|90551.2|90487.3|90532.5|90474|12
1640736950000|2021-12-29 00:15:50|90546.5|90476.4|90549.6|90468.3|90549.6|90486.1|90535.6|90468.3|5
1640736960000|2021-12-29 00:16:00|90548.1|90470.2|90537.8|90487.8|90549.8|90487.9|90535.4|90469.7|39
1640736970000|2021-12-29 00:16:10|90537.6|90487.6|90537.2|90487.2|90547.2|90487.8|90536.6|90476.7|12
1640736980000|2021-12-29 00:16:20|90560.8|90464|90560.4|90461.2|90563.5|90466.9|90556.5|90461|18
1640736990000|2021-12-29 00:16:30|90560.5|90467.6|90563.6|90464.9|90564.9|90472.1|90556|90463|31
1640737000000|2021-12-29 00:16:40|90563.3|90464.2|90566|90462|90567.1|90465.8|90562.6|90462|9
1640737010000|2021-12-29 00:16:50|90540.7|90490.7|90548.4|90475|90551.2|90490.7|90534.2|90469.9|17
1640737020000|2021-12-29 00:17:00|90548.1|90476.5|90561.8|90461|90561.9|90487.7|90536.7|90461|17
1640737030000|2021-12-29 00:17:10|90563|90459|90556.2|90464.7|90563|90464.7|90554.5|90459|30
1640737040000|2021-12-29 00:17:20|90560.3|90458.6|90559.3|90458.8|90561.5|90463.3|90555.2|90456.8|17
1640737050000|2021-12-29 00:17:30|90558.8|90460.2|90548.3|90473|90562.4|90473.9|90546.8|90458.2|12
1640737060000|2021-12-29 00:17:40|90535|90485|90557.8|90458.2|90557.8|90485.1|90530.5|90458.2|14
1640737070000|2021-12-29 00:17:50|90560.4|90456.4|90563.7|90459.7|90563.7|90464|90554.5|90456.4|20
1640737080000|2021-12-29 00:18:00|90562.2|90460.5|90554.6|90470.8|90565.8|90470.8|90554.6|90460.5|15
1640737090000|2021-12-29 00:18:10|90555|90470.6|90539.1|90489.1|90564.6|90489.1|90539.1|90465.7|12
1640737100000|2021-12-29 00:18:20|90539.5|90489.5|90539.4|90489.4|90555|90489.7|90539.4|90476.6|9
1640737110000|2021-12-29 00:18:30|90553.5|90476.8|90546.6|90472.3|90554.6|90489.9|90539.9|90472.3|12
1640737120000|2021-12-29 00:18:40|90550.8|90471.5|90550|90475.3|90554.5|90475.3|90550|90471.3|8
1640737130000|2021-12-29 00:18:50|90549.3|90473.7|90549.5|90475.3|90549.6|90476.8|90547.2|90473.7|6
1640737140000|2021-12-29 00:19:00|90548.5|90475.9|90547|90476.6|90552.7|90489.2|90538.6|90475.8|12
1640737150000|2021-12-29 00:19:10|90549.5|90474.8|90563.2|90466.9|90563.2|90474.9|90549.5|90466.9|6
1640737160000|2021-12-29 00:19:20|90537.7|90487.7|90561|90470.8|90566.7|90487.7|90537.7|90465.1|6
1640737170000|2021-12-29 00:19:30|90566.8|90465.1|90557.9|90464.9|90566.8|90466.2|90557.9|90461.1|10
1640737180000|2021-12-29 00:19:40|90558.3|90465|90560.4|90467.1|90564.3|90467.3|90558.3|90460.3|18
1640737190000|2021-12-29 00:19:50|90548.4|90476.4|90546.8|90474.9|90551.9|90477.9|90546.8|90474.9|8
1640737200000|2021-12-29 00:20:00|90536.7|90486.7|90558.7|90480.2|90558.7|90486.7|90536.7|90476.6|12
1640737210000|2021-12-29 00:20:10|90542.4|90492.4|90549.2|90478.8|90559.8|90492.4|90538.7|90475.5|19
1640737220000|2021-12-29 00:20:20|90539.3|90489.3|90557.4|90472.4|90558.5|90492.1|90539.3|90471.1|20
1640737230000|2021-12-29 00:20:30|90560.2|90473.3|90552.7|90479.5|90560.2|90481.2|90552.7|90473.3|14
1640737240000|2021-12-29 00:20:40|90553.4|90479.2|90555.6|90478.3|90555.6|90482|90552.1|90477.8|8
1640737250000|2021-12-29 00:20:50|90554.1|90479.3|90548.5|90476.9|90554.1|90480.7|90548.5|90476|13
1640737260000|2021-12-29 00:21:00|90538.3|90488.3|90549|90476.8|90555|90488.3|90538.3|90474.2|8
1640737270000|2021-12-29 00:21:10|90549.9|90477.4|90549.4|90475.2|90553.6|90488.4|90538.4|90474.8|17
1640737280000|2021-12-29 00:21:20|90550.5|90474.9|90553.2|90473.8|90555.3|90475.8|90549.3|90466.4|17
1640737290000|2021-12-29 00:21:30|90552.3|90474|90550.6|90477.3|90556.7|90477.6|90550.6|90473.1|9
1640737300000|2021-12-29 00:21:40|90550.7|90477.4|90553|90477.8|90554.4|90478.8|90549.7|90476.3|11
1640737310000|2021-12-29 00:21:50|90554.3|90476.2|90548.6|90475.8|90558.6|90478.8|90548.6|90474|10
1640737320000|2021-12-29 00:22:00|90553.8|90473.8|90557.7|90453.7|90557.9|90487.9|90537.7|90452.2|21
1640737330000|2021-12-29 00:22:10|90558|90454|90557.9|90453.9|90558|90455.6|90552.4|90452.3|9
1640737340000|2021-12-29 00:22:20|90552.8|90457.5|90551.3|90457.4|90557.7|90460.4|90546.9|90454|9
1640737350000|2021-12-29 00:22:30|90547.7|90460.1|90554.1|90455.1|90556.6|90461|90547.7|90452.6|10
1640737360000|2021-12-29 00:22:40|90556.6|90452.6|90543|90464.2|90556.6|90467.3|90538.2|90452.6|10
1640737370000|2021-12-29 00:22:50|90543.1|90464.3|90543.7|90458.2|90544.1|90476.3|90526.3|90458.2|16
1640737380000|2021-12-29 00:23:00|90545.9|90458.8|90550.8|90457.6|90556.9|90458.8|90545.9|90451.9|14
1640737390000|2021-12-29 00:23:10|90556.2|90452.2|90554.7|90454.1|90556.3|90454.1|90554.7|90452|9
1640737400000|2021-12-29 00:23:20|90554.5|90454|90547.2|90457.6|90557|90459|90546.8|90453|19
1640737410000|2021-12-29 00:23:30|90537.3|90463.9|90541.1|90466|90555.8|90477.4|90525.6|90455.2|10
1640737420000|2021-12-29 00:23:40|90546.4|90462.1|90541.3|90465.6|90546.4|90467.2|90538.6|90462.1|4
1640737430000|2021-12-29 00:23:50|90536.5|90464.9|90542.6|90459.3|90542.6|90465.8|90536.5|90458|9
1640737440000|2021-12-29 00:24:00|90541|90459.8|90538.7|90464.5|90546.3|90466|90536.1|90456.9|14
1640737450000|2021-12-29 00:24:10|90541.8|90462.3|90537.7|90464.1|90541.8|90465.2|90536|90461.7|5
1640737460000|2021-12-29 00:24:20|90536.7|90464.7|90538.7|90464.2|90539.9|90475.6|90525.6|90463.7|12
1640737470000|2021-12-29 00:24:30|90536.3|90464.6|90554.5|90453.5|90554.5|90475.3|90525.3|90453.5|5
1640737480000|2021-12-29 00:24:40|90554.6|90465.1|90545.5|90453.7|90554.6|90475.7|90525.7|90453.7|9
1640737490000|2021-12-29 00:24:50|90539.6|90458.6|90540.3|90461.6|90542.9|90463.1|90536.8|90458.2|7
1640737500000|2021-12-29 00:25:00|90541.1|90462.2|90559.6|90455.6|90559.8|90462.2|90541.1|90450.6|12
1640737510000|2021-12-29 00:25:10|90558.8|90455.9|90559.4|90455.4|90560.3|90459.4|90555.7|90455.4|7
1640737520000|2021-12-29 00:25:20|90559.7|90455.7|90558.4|90455.2|90559.7|90459.7|90552.9|90455.2|11
1640737530000|2021-12-29 00:25:30|90540.9|90466.3|90557.9|90456.6|90557.9|90479|90526.8|90456.6|10
1640737540000|2021-12-29 00:25:40|90530.3|90480.3|90545.5|90463.5|90551.7|90480.3|90530|90454.2|13
1640737550000|2021-12-29 00:25:50|90541.4|90462.7|90547|90463.6|90547|90467.5|90540.5|90462.7|11
1640737560000|2021-12-29 00:26:00|90543.3|90466.2|90543.2|90465.2|90545.5|90466.2|90539.7|90465.2|7
1640737570000|2021-12-29 00:26:10|90539.7|90468.6|90544.2|90465.2|90544.2|90468.6|90539.7|90465.2|6
1640737580000|2021-12-29 00:26:20|90541.5|90467.2|90545.3|90464.5|90545.4|90468.4|90540.1|90464.5|11
1640737590000|2021-12-29 00:26:30|90559.4|90457.9|90549.9|90457.9|90559.4|90480.2|90530.2|90457.9|7
1640737600000|2021-12-29 00:26:40|90539.3|90461|90542.4|90464.7|90543|90465.9|90539.3|90461|6
1640737610000|2021-12-29 00:26:50|90539.5|90463.8|90540|90467.8|90543|90477.3|90527.3|90463.8|23
1640737620000|2021-12-29 00:27:00|90539.9|90466.3|90557.8|90463.7|90560.4|90466.9|90539.8|90458.1|25
1640737630000|2021-12-29 00:27:10|90565.2|90461.2|90559.8|90463.2|90565.2|90463.2|90559.8|90459.5|8
1640737640000|2021-12-29 00:27:20|90559.1|90463.6|90560.2|90461.5|90563.7|90464|90556.3|90459.7|14
1640737650000|2021-12-29 00:27:30|90556.3|90464.5|90547.6|90468.2|90560.1|90483|90533|90460.1|10
1640737660000|2021-12-29 00:27:40|90545.1|90470.3|90549.2|90466.3|90549.3|90471|90544|90466.3|10
1640737670000|2021-12-29 00:27:50|90544.2|90468.6|90563.3|90463.3|90564|90468.6|90544.2|90460.6|25
1640737680000|2021-12-29 00:28:00|90562.4|90464.5|90564.1|90463.4|90566.5|90467.4|90560|90461.1|15
1640737690000|2021-12-29 00:28:10|90564.7|90462.7|90566.3|90463.4|90566.4|90464.6|90564|90461.8|14
1640737700000|2021-12-29 00:28:20|90567|90463|90555.2|90464.8|90567|90486.2|90536.2|90463|13
1640737710000|2021-12-29 00:28:30|90549.6|90471.5|90557.1|90468.4|90557.1|90472|90549.6|90468.4|6
1640737720000|2021-12-29 00:28:40|90545.6|90470|90550.7|90473.6|90551|90476.2|90545.6|90468.7|7
1640737730000|2021-12-29 00:28:50|90549.7|90473.8|90552.8|90476|90552.9|90478.7|90549.7|90473.8|12
1640737740000|2021-12-29 00:29:00|90558.8|90476.7|90548.3|90471.7|90558.8|90479.6|90548.3|90471.7|11
1640737750000|2021-12-29 00:29:10|90546.1|90473.7|90551.7|90480.2|90554.3|90480.2|90546.1|90469.8|14
1640737760000|2021-12-29 00:29:20|90540.8|90490.8|90551.9|90469.2|90556.4|90490.8|90536.6|90467.7|16
1640737770000|2021-12-29 00:29:30|90550.4|90469.4|90548.2|90472.8|90553.5|90473.2|90547.6|90468.3|10
1640737780000|2021-12-29 00:29:40|90551.1|90470.5|90551|90473|90551.1|90474.8|90548.1|90470.3|11
1640737790000|2021-12-29 00:29:50|90537.5|90487.5|90553.1|90473.7|90553.1|90487.7|90537.5|90473.7|3
1640737800000|2021-12-29 00:30:00|90551.6|90474.5|90548.8|90477|90558.1|90487.8|90537.8|90471|17
1640737810000|2021-12-29 00:30:10|90555.2|90472.6|90554.2|90467.1|90555.2|90486.6|90536.4|90467.1|10
1640737820000|2021-12-29 00:30:20|90550.8|90471.4|90552.7|90472.4|90554.2|90473.4|90550.5|90470.1|7
1640737830000|2021-12-29 00:30:30|90552.6|90471.6|90552.2|90473.9|90556.3|90475.3|90549.4|90469.7|7
1640737840000|2021-12-29 00:30:40|90548.7|90476.4|90552.3|90475.1|90552.7|90477.2|90547.9|90474.4|12
1640737850000|2021-12-29 00:30:50|90556|90473.7|90539.7|90489.7|90556|90489.7|90539.7|90468.8|10
1640737860000|2021-12-29 00:31:00|90552.7|90478.2|90551.4|90477.7|90556.6|90488.2|90538.2|90470.4|13
1640737870000|2021-12-29 00:31:10|90549.9|90478.8|90565.9|90465.1|90571.5|90478.8|90549.9|90465.1|22
1640737880000|2021-12-29 00:31:20|90560.2|90471.9|90563.9|90470.3|90570.3|90473.6|90557.5|90465.9|16
1640737890000|2021-12-29 00:31:30|90564|90470.5|90563|90473.3|90566.2|90473.4|90563|90470.3|6
1640737900000|2021-12-29 00:31:40|90555.7|90476.1|90552.1|90477.2|90559|90481.9|90552.1|90475.8|13
1640737910000|2021-12-29 00:31:50|90553|90476.7|90554.8|90479.5|90560.5|90490.9|90540.9|90476|11
1640737920000|2021-12-29 00:32:00|90559|90476.7|90558.4|90470.6|90560.8|90479|90554.8|90470.6|7
1640737930000|2021-12-29 00:32:10|90555|90474.8|90553.3|90472.9|90559.1|90475.6|90550.7|90472.4|9
1640737940000|2021-12-29 00:32:20|90551.2|90475.8|90557.9|90478.9|90557.9|90480.9|90551.2|90475.7|9
1640737950000|2021-12-29 00:32:30|90558.4|90476.4|90556.7|90478.5|90558.4|90481.9|90553.3|90476.4|17
1640737960000|2021-12-29 00:32:40|90559.2|90476.7|90552|90474.8|90559.2|90480.1|90552|90474.8|7
1640737970000|2021-12-29 00:32:50|90552.5|90478.6|90559.9|90477.1|90561.5|90480.7|90551.7|90474.8|13
1640737980000|2021-12-29 00:33:00|90553.2|90481.9|90562.3|90475|90562.6|90481.9|90553.2|90469.5|14
1640737990000|2021-12-29 00:33:10|90561.5|90476.3|90553.7|90474.9|90561.5|90478.3|90551.4|90474.6|12
1640738000000|2021-12-29 00:33:20|90551.3|90478.9|90552.3|90478.9|90555.6|90478.9|90551.3|90476.6|4
1640738010000|2021-12-29 00:33:30|90554.6|90476.9|90554.4|90479.3|90556.8|90479.3|90553.2|90474.8|5
1640738020000|2021-12-29 00:33:40|90556.9|90476.7|90555.1|90478.3|90561.2|90485.5|90553.8|90476.7|18
1640738030000|2021-12-29 00:33:50|90556|90477.8|90558|90467.6|90558|90491.3|90540.8|90467.6|30
1640738040000|2021-12-29 00:34:00|90557.4|90468.8|90558.8|90469.6|90560.4|90476.1|90553.9|90468.8|10
1640738050000|2021-12-29 00:34:10|90558.2|90470|90552.9|90472.1|90559.7|90475.6|90551.3|90468.9|9
1640738060000|2021-12-29 00:34:20|90555.3|90470.4|90551.6|90473.4|90555.3|90475.1|90549.7|90470.4|10
1640738070000|2021-12-29 00:34:30|90553.5|90472.8|90552.2|90474.4|90554.9|90476.4|90549.2|90472.1|10
1640738080000|2021-12-29 00:34:40|90555.3|90472.4|90554.2|90476.9|90555.3|90478.5|90549.6|90471.5|12
1640738090000|2021-12-29 00:34:50|90555.5|90475.3|90557.1|90471.1|90559.6|90479.4|90552.9|90467|11
1640738100000|2021-12-29 00:35:00|90555.5|90474.2|90553.3|90474|90555.9|90475.8|90550.7|90472.4|7
1640738110000|2021-12-29 00:35:10|90552.3|90474.7|90553.7|90476.1|90555.5|90477.5|90550.9|90472.3|9
1640738120000|2021-12-29 00:35:20|90555.2|90474.7|90555.3|90479.2|90556|90480.2|90551.5|90474|21
1640738130000|2021-12-29 00:35:30|90555.5|90479.4|90554.1|90476.5|90558.5|90481.3|90554|90475.1|24
1640738140000|2021-12-29 00:35:40|90555|90475.8|90557.1|90456.5|90557.2|90475.8|90549.3|90456.5|7
1640738150000|2021-12-29 00:35:50|90558|90464.4|90552.7|90468.3|90558|90471|90549.7|90464.4|9
1640738160000|2021-12-29 00:36:00|90553.9|90469|90551.5|90470.5|90555.1|90471.7|90548.8|90468.3|8
1640738170000|2021-12-29 00:36:10|90552.4|90470.3|90546.2|90473.8|90552.4|90474.4|90546.2|90470.3|6
1640738180000|2021-12-29 00:36:20|90545.2|90473.7|90551.9|90473.3|90551.9|90473.9|90545.2|90470.2|7
1640738190000|2021-12-29 00:36:30|90552.9|90472.8|90550.4|90474.4|90556.2|90475.3|90548.2|90470.7|15
1640738200000|2021-12-29 00:36:40|90551.1|90474.9|90554|90475.7|90559.6|90489.6|90539.6|90468.8|21
1640738210000|2021-12-29 00:36:50|90553.8|90478.8|90550.1|90475.1|90559.8|90479.4|90550.1|90473.6|16
1640738220000|2021-12-29 00:37:00|90548.7|90476.3|90554.5|90475|90554.5|90477|90548.7|90474.4|14
1640738230000|2021-12-29 00:37:10|90553.1|90475.4|90553.3|90475.5|90553.3|90477.9|90548.2|90475|13
1640738240000|2021-12-29 00:37:20|90551.4|90474.9|90555.5|90476.5|90555.5|90478.6|90548.7|90474.9|11
1640738250000|2021-12-29 00:37:30|90558.5|90475.1|90551.7|90468.7|90559.7|90477.3|90547.4|90468.7|9
1640738260000|2021-12-29 00:37:40|90553.1|90470|90554.7|90472.7|90556.3|90477.1|90551.4|90470|13
1640738270000|2021-12-29 00:37:50|90554.6|90473.4|90550.9|90474.6|90555.6|90476.7|90548.9|90473|11
1640738280000|2021-12-29 00:38:00|90550|90475.1|90550.4|90475|90552|90476|90548.5|90474.6|10
1640738290000|2021-12-29 00:38:10|90545.7|90474.6|90556|90476|90556|90490.2|90539.9|90472.4|17
1640738300000|2021-12-29 00:38:20|90553.8|90478.8|90553.1|90477.2|90557.9|90491.7|90539.8|90474.8|10
1640738310000|2021-12-29 00:38:30|90552|90478|90550.9|90477.3|90564.4|90479.1|90550.9|90464.5|24
1640738320000|2021-12-29 00:38:40|90557.9|90473.2|90554.6|90465|90567.8|90476.3|90554.3|90458.7|21
1640738330000|2021-12-29 00:38:50|90557.9|90465.8|90554.2|90463.6|90557.9|90465.8|90553.2|90463.6|5
1640738340000|2021-12-29 00:39:00|90551.2|90466.9|90547.5|90466|90551.2|90467.6|90547.5|90466|7
1640738350000|2021-12-29 00:39:10|90548.5|90464.7|90548.1|90465.3|90554.9|90467.7|90545.4|90454.6|11
1640738360000|2021-12-29 00:39:20|90542|90467.9|90545|90464.8|90549.2|90469.6|90542|90455.9|7
1640738370000|2021-12-29 00:39:30|90541.6|90463.9|90542.3|90467.9|90545.4|90469.1|90539.3|90463.9|16
1640738380000|2021-12-29 00:39:40|90541.7|90467.3|90545.9|90465.6|90545.9|90468.5|90541.1|90464.8|7
1640738390000|2021-12-29 00:39:50|90539|90468.1|90537.9|90467.2|90541.3|90468.7|90537.8|90465.8|8
1640738400000|2021-12-29 00:40:00|90538.9|90466.6|90542|90471.8|90544.4|90471.8|90538.9|90466.6|18
1640738410000|2021-12-29 00:40:10|90546.8|90467.2|90542.5|90467.4|90547.6|90470.5|90541.1|90466.8|9
1640738420000|2021-12-29 00:40:20|90544.9|90465.7|90545.2|90464.9|90546.9|90465.7|90542.8|90457.3|10
1640738430000|2021-12-29 00:40:30|90542|90467.9|90540.7|90470.4|90546.5|90470.4|90540.7|90465.5|17
1640738440000|2021-12-29 00:40:40|90543.6|90467.3|90539.6|90466.6|90543.8|90468.4|90539.1|90466.2|14
1640738450000|2021-12-29 00:40:50|90539.5|90467.6|90530|90480|90544.2|90480|90530|90458.4|8
1640738460000|2021-12-29 00:41:00|90544.7|90466.2|90548.1|90456.5|90555.1|90466.7|90543.3|90454.3|10
1640738470000|2021-12-29 00:41:10|90552.4|90452.3|90551.5|90453|90555.3|90459.2|90548.5|90448.6|14
1640738480000|2021-12-29 00:41:20|90547.5|90456.9|90553.4|90455.8|90554.5|90458.1|90547.5|90449.8|11
1640738490000|2021-12-29 00:41:30|90554.6|90454.4|90547.2|90461.3|90554.6|90461.3|90547.2|90454.4|8
1640738500000|2021-12-29 00:41:40|90541.9|90466.5|90543.9|90464.6|90543.9|90469.4|90540.4|90464.6|8
1640738510000|2021-12-29 00:41:50|90542.5|90468.7|90543.3|90471.6|90546.4|90471.6|90541.9|90467.1|11
1640738520000|2021-12-29 00:42:00|90545.5|90468.9|90541.2|90465.9|90545.5|90471.2|90537.8|90465.9|4
1640738530000|2021-12-29 00:42:10|90544.4|90464.6|90542.3|90461.9|90544.4|90466.7|90538.4|90460.2|13
1640738540000|2021-12-29 00:42:20|90544.9|90457.8|90541|90470.6|90546.5|90470.6|90538.9|90457.8|7
1640738550000|2021-12-29 00:42:30|90545.3|90466.9|90540.5|90467|90545.3|90469.1|90539.9|90464.2|7
1640738560000|2021-12-29 00:42:40|90540.9|90467.3|90548.1|90466.7|90548.1|90470.4|90540.9|90466.7|8
1640738570000|2021-12-29 00:42:50|90541.2|90464.2|90561.9|90465.5|90565.7|90470.9|90539.2|90460.6|22
1640738580000|2021-12-29 00:43:00|90560.1|90466|90562.5|90458.5|90565.8|90467.4|90560.1|90458.1|16
1640738590000|2021-12-29 00:43:10|90562.4|90458.4|90559|90462.2|90564.2|90464.7|90557.1|90457.5|15
1640738600000|2021-12-29 00:43:20|90559.2|90461.4|90548.4|90473.7|90559.2|90473.7|90547.5|90461.4|10
1640738610000|2021-12-29 00:43:30|90549.9|90470.8|90547.3|90472|90549.9|90475.2|90545.3|90470.8|5
1640738620000|2021-12-29 00:43:40|90549|90474.4|90550.4|90471.6|90550.4|90474.4|90547.4|90471.6|3
1640738630000|2021-12-29 00:43:50|90557.5|90470.4|90538.7|90488.7|90557.5|90488.7|90534.6|90470.4|20
1640738640000|2021-12-29 00:44:00|90561.2|90464|90555.1|90470.2|90561.3|90471.4|90554.7|90457.4|8
1640738650000|2021-12-29 00:44:10|90557.7|90466.2|90551.2|90466.9|90557.7|90467.2|90546.4|90466.2|6
1640738660000|2021-12-29 00:44:20|90550.4|90467.1|90560.9|90463.9|90560.9|90469.4|90550.4|90463.2|7
1640738670000|2021-12-29 00:44:30|90549.8|90471.9|90550.8|90475.1|90553.8|90477.2|90549.8|90469.8|11
1640738680000|2021-12-29 00:44:40|90547.5|90477.2|90550|90473.7|90551.4|90487.4|90537.4|90470.7|10
1640738690000|2021-12-29 00:44:50|90548.8|90474.8|90552|90466.3|90552|90476.4|90547.2|90466.3|7
1640738700000|2021-12-29 00:45:00|90554.7|90465|90551.5|90477.1|90554.7|90477.9|90549.7|90465|15
1640738710000|2021-12-29 00:45:10|90540.2|90490.2|90551.6|90479.7|90553.3|90491.5|90540.2|90477|11
1640738720000|2021-12-29 00:45:20|90553.2|90477.2|90553.5|90477.7|90553.5|90479.8|90551.5|90477.2|9
1640738730000|2021-12-29 00:45:30|90556.7|90477.5|90552.4|90473.8|90556.7|90477.5|90546.9|90472.8|5
1640738740000|2021-12-29 00:45:40|90553.9|90474.3|90555.9|90467.1|90556.2|90474.3|90553.9|90467.1|3
1640738750000|2021-12-29 00:45:50|90559.1|90458.6|90551.3|90467.8|90561.2|90467.8|90543.1|90457.2|4
1640738760000|2021-12-29 00:46:00|90555.9|90467.1|90554.6|90478.4|90555.9|90490.9|90540.1|90467.1|12
1640738770000|2021-12-29 00:46:10|90556.1|90476.3|90553.9|90476.5|90556.1|90489.9|90539.9|90476.3|11
1640738780000|2021-12-29 00:46:20|90548.1|90476.2|90552.6|90479.4|90553.9|90488.3|90537.6|90476.1|11
1640738790000|2021-12-29 00:46:30|90553.9|90478.8|90557.5|90480.7|90557.5|90495|90542.2|90478.8|9
1640738800000|2021-12-29 00:46:40|90559.7|90477.2|90556.5|90470.6|90559.7|90483.7|90550.6|90470.6|14
1640738810000|2021-12-29 00:46:50|90557.8|90469.7|90554.7|90479.4|90557.8|90479.4|90554.6|90469.7|13
1640738820000|2021-12-29 00:47:00|90554.2|90479.7|90569.5|90468.8|90569.5|90479.7|90554.2|90468.8|11
1640738830000|2021-12-29 00:47:10|90570.7|90468.6|90561.6|90469.9|90571.4|90469.9|90561.6|90467.3|8
1640738840000|2021-12-29 00:47:20|90565.6|90468|90564.9|90472.4|90568|90472.4|90561.9|90466|20
1640738850000|2021-12-29 00:47:30|90565|90472|90543.1|90493.1|90568.9|90493.1|90541.8|90467.7|8
1640738860000|2021-12-29 00:47:40|90555.4|90479|90558.8|90472.2|90558.8|90479|90555.2|90467.9|6
1640738870000|2021-12-29 00:47:50|90559.8|90472.5|90553|90481.1|90559.8|90481.2|90550.9|90472.5|12
1640738880000|2021-12-29 00:48:00|90554.3|90478.4|90553.6|90482.7|90556.8|90482.7|90553|90477|12
1640738890000|2021-12-29 00:48:10|90554.9|90481|90556.1|90482.3|90559.6|90482.3|90554.9|90477.1|8
1640738900000|2021-12-29 00:48:20|90555.2|90483.6|90544|90494|90558.2|90494.6|90543.6|90477.7|13
1640738910000|2021-12-29 00:48:30|90558|90479.4|90555.5|90469.7|90563.4|90480|90555.5|90466.3|6
1640738920000|2021-12-29 00:48:40|90554.3|90474|90556.6|90478.6|90557.4|90479.6|90554.3|90468.5|9
1640738930000|2021-12-29 00:48:50|90556.3|90476.3|90556|90483.6|90558.6|90484.3|90555.3|90475.8|17
1640738940000|2021-12-29 00:49:00|90556.1|90483.8|90557.6|90480.6|90557.8|90483.8|90555.4|90480.6|12
1640738950000|2021-12-29 00:49:10|90555.2|90485.2|90555.2|90480.7|90556.6|90485.2|90552.9|90478.6|12
1640738960000|2021-12-29 00:49:20|90554.5|90481.3|90555.3|90483|90557|90483|90553.5|90478.5|7
1640738970000|2021-12-29 00:49:30|90559|90480.1|90554.3|90484.1|90562.4|90494.6|90544.6|90464.7|13
1640738980000|2021-12-29 00:49:40|90558.5|90481.2|90555.7|90483.1|90558.5|90496.7|90543.3|90481.2|24
1640738990000|2021-12-29 00:49:50|90555.6|90482.9|90555.3|90478.8|90558.3|90484.6|90552.5|90476.9|14
1640739000000|2021-12-29 00:50:00|90554.4|90480|90558.6|90484.4|90558.6|90495.3|90543.3|90478.9|19
1640739010000|2021-12-29 00:50:10|90545.7|90495.7|90562.2|90479.5|90562.4|90495.7|90545.7|90479.5|6
1640739020000|2021-12-29 00:50:20|90563.5|90479.6|90574.1|90484.4|90582|90485.2|90563.5|90475.3|36
1640739030000|2021-12-29 00:50:30|90577.4|90481.9|90575.7|90488.4|90582.3|90488.4|90574.7|90478.7|36
1640739040000|2021-12-29 00:50:40|90574.7|90488.1|90576.3|90485.9|90581.5|90491.9|90573.1|90484.3|15
1640739050000|2021-12-29 00:50:50|90576.1|90486.2|90573.1|90490|90576.1|90492.2|90572.1|90486.2|8
1640739060000|2021-12-29 00:51:00|90578.9|90484.4|90564.9|90492.5|90579.1|90496.3|90564.9|90484.4|12
1640739070000|2021-12-29 00:51:10|90559.6|90487|90579.2|90492.3|90587|90507|90550.6|90483|37
1640739080000|2021-12-29 00:51:20|90584.6|90488.7|90587.2|90490.9|90590|90491.7|90583.2|90486.2|30
1640739090000|2021-12-29 00:51:30|90586.7|90491.3|90585.2|90493.2|90588.4|90493.9|90581.6|90488.5|32
1640739100000|2021-12-29 00:51:40|90585.3|90494.7|90586.4|90492.2|90586.5|90495.7|90583.7|90492.2|10
1640739110000|2021-12-29 00:51:50|90582.2|90496.2|90576.2|90501.7|90588|90502.2|90576.2|90490|11
1640739120000|2021-12-29 00:52:00|90563.1|90513.1|90572.2|90498.4|90581.8|90514.3|90563.1|90489.7|13
1640739130000|2021-12-29 00:52:10|90573.5|90497.3|90575.1|90498.5|90575.8|90501.1|90572.5|90497.2|11
1640739140000|2021-12-29 00:52:20|90576|90499.6|90585.3|90489.5|90589.5|90500.5|90574.8|90488.2|19
1640739150000|2021-12-29 00:52:30|90584.1|90489.6|90589.6|90490.5|90589.6|90493.9|90581.3|90486.5|19
1640739160000|2021-12-29 00:52:40|90590.3|90491.2|90585.1|90491.9|90590.3|90494.4|90580.7|90487.5|27
1640739170000|2021-12-29 00:52:50|90585.5|90491.4|90583.3|90493.4|90585.5|90494.4|90581|90489.4|28
1640739180000|2021-12-29 00:53:00|90581.6|90495.9|90584.9|90495|90590|90498.4|90579.2|90489.2|24
1640739190000|2021-12-29 00:53:10|90587.9|90491.5|90583.2|90490.9|90589.3|90495.7|90582.7|90488.4|25
1640739200000|2021-12-29 00:53:20|90583.5|90490.2|90582|90486.6|90584.6|90491.9|90581|90485.8|21
1640739210000|2021-12-29 00:53:30|90583.2|90485.8|90580.8|90486|90586.7|90488.2|90575.7|90481.2|19
1640739220000|2021-12-29 00:53:40|90580.3|90486.4|90582|90484.8|90582|90488.8|90577.4|90484.6|19
1640739230000|2021-12-29 00:53:50|90582.4|90485|90571.4|90491.6|90585|90492.9|90569.1|90483|20
1640739240000|2021-12-29 00:54:00|90572.8|90497.9|90568.9|90495.7|90573.6|90499.4|90566.3|90492.2|27
1640739250000|2021-12-29 00:54:10|90570.5|90495.8|90581.8|90490.2|90586.3|90498.8|90568.9|90487.1|26
1640739260000|2021-12-29 00:54:20|90582.1|90489.1|90580.4|90490.1|90586.5|90492.3|90580.4|90488.8|22
1640739270000|2021-12-29 00:54:30|90581.4|90492.1|90581.5|90486.9|90584.1|90493.4|90577.6|90486.9|18
1640739280000|2021-12-29 00:54:40|90581.7|90487.2|90570.9|90499.2|90584.7|90499.2|90568.7|90485.9|24
1640739290000|2021-12-29 00:54:50|90571.9|90493.8|90573|90496.3|90577.5|90509.5|90558.6|90488.2|34
1640739300000|2021-12-29 00:55:00|90573.5|90496.4|90596.4|90495.3|90598.5|90506.6|90573.5|90493.1|39
1640739310000|2021-12-29 00:55:10|90591.3|90499.4|90588.7|90500.8|90596.4|90500.8|90588.7|90494.4|15
1640739320000|2021-12-29 00:55:20|90589.1|90501.2|90595.6|90500.2|90596.8|90501.2|90589.1|90495.6|23
1640739330000|2021-12-29 00:55:30|90592.1|90503.4|90593.9|90499.2|90599.5|90504|90589.3|90495.5|22
1640739340000|2021-12-29 00:55:40|90596.4|90496.6|90598.2|90494.2|90598.2|90498.5|90593.4|90494.2|7
1640739350000|2021-12-29 00:55:50|90598.1|90494.1|90584.2|90502.2|90598.1|90502.2|90584.2|90492.9|12
1640739360000|2021-12-29 00:56:00|90581.9|90503.7|90585.4|90504.7|90587.1|90506.1|90580.3|90503.4|10
1640739370000|2021-12-29 00:56:10|90581|90504.1|90580.4|90507.4|90582.6|90507.4|90577.6|90504.1|9
1640739380000|2021-12-29 00:56:20|90582.3|90506.5|90584.2|90510.8|90586.8|90510.9|90581|90506.5|11
1640739390000|2021-12-29 00:56:30|90581|90506.6|90583.2|90509.5|90585.9|90521.7|90571.4|90506.5|23
1640739400000|2021-12-29 00:56:40|90582.3|90509.7|90580.3|90483.7|90590.3|90509.7|90572.4|90479.7|37
1640739410000|2021-12-29 00:56:50|90575.7|90488.5|90579.3|90485.4|90581.4|90488.5|90574.9|90482|17
1640739420000|2021-12-29 00:57:00|90577|90486.7|90569.5|90473.4|90579.5|90486.7|90555.9|90471.8|51
1640739430000|2021-12-29 00:57:10|90568.9|90473.8|90564.8|90479.8|90575.9|90479.8|90564.8|90471.4|11
1640739440000|2021-12-29 00:57:20|90568.3|90477.6|90566.7|90478.1|90574.7|90478.1|90566.7|90471.6|6
1640739450000|2021-12-29 00:57:30|90571.8|90473.7|90559.2|90487.3|90573.2|90497.9|90547.9|90473.2|21
1640739460000|2021-12-29 00:57:40|90565.2|90482.1|90562.4|90486.4|90567.6|90498.8|90548.8|90482.1|8
1640739470000|2021-12-29 00:57:50|90565.2|90484.3|90564.4|90474.4|90565.2|90484.3|90559.4|90474.4|7
1640739480000|2021-12-29 00:58:00|90563.6|90476.5|90565.4|90473|90572.2|90476.5|90560.6|90469.7|27
1640739490000|2021-12-29 00:58:10|90568.6|90467.7|90567|90467.8|90568.6|90473.1|90563.7|90467.7|15
1640739500000|2021-12-29 00:58:20|90567.6|90465.7|90569|90473.2|90569.5|90478.7|90563.4|90465.7|28
1640739510000|2021-12-29 00:58:30|90573.2|90470.8|90573.6|90469.6|90574.3|90474.3|90567.9|90469.1|12
1640739520000|2021-12-29 00:58:40|90574.2|90470.2|90566.3|90473.9|90574.6|90474.2|90564.6|90469.7|13
1640739530000|2021-12-29 00:58:50|90571.1|90470.4|90557.8|90479.5|90571.1|90479.5|90557.5|90469.5|12
1640739540000|2021-12-29 00:59:00|90557.4|90479.4|90562.4|90477.3|90562.4|90480.6|90556.3|90477.3|6
1640739550000|2021-12-29 00:59:10|90558.1|90481|90556.5|90480.5|90559.4|90481.9|90553.7|90479.2|12
1640739560000|2021-12-29 00:59:20|90557.1|90481|90559.5|90486.7|90562.4|90487.7|90554.7|90480.1|14
1640739570000|2021-12-29 00:59:30|90563.9|90482.4|90556.9|90483|90563.9|90485.9|90556.3|90482.4|9
1640739580000|2021-12-29 00:59:40|90559.8|90481|90559.8|90470.2|90559.8|90481|90553|90470.2|5
1640739590000|2021-12-29 00:59:50|90562.9|90463.9|90565.6|90469.5|90572.8|90476.7|90556.9|90463.9|23
1640739600000|2021-12-29 01:00:00|90567.3|90465.9|90553.6|90463|90567.6|90474.2|90550.2|90458.1|39
1640739610000|2021-12-29 01:00:10|90556.1|90465|90549.4|90464.5|90556.2|90466.6|90549.4|90461.6|27
1640739620000|2021-12-29 01:00:20|90553.6|90462.7|90556.3|90465.2|90556.3|90465.2|90551.2|90460.8|30
1640739630000|2021-12-29 01:00:30|90554|90466.8|90553.4|90461.9|90554|90467|90549.8|90461.9|13
1640739640000|2021-12-29 01:00:40|90552.5|90461.5|90553.3|90473.7|90553.7|90487.6|90537.6|90461.4|20
1640739650000|2021-12-29 01:00:50|90551.8|90476.2|90554.8|90473.5|90558.8|90482|90547.8|90470.9|39
1640739660000|2021-12-29 01:01:00|90554.2|90476|90548.9|90477.3|90558.8|90478.6|90548.7|90469|25
1640739670000|2021-12-29 01:01:10|90548.3|90477.2|90551.3|90476.8|90552.4|90477.4|90548.3|90474.3|23
1640739680000|2021-12-29 01:01:20|90552.5|90476.4|90554.1|90478.1|90554.1|90479|90550.9|90476.1|13
1640739690000|2021-12-29 01:01:30|90555.9|90480.2|90568|90464|90568|90481.6|90548.8|90464|16
1640739700000|2021-12-29 01:01:40|90567.9|90463.9|90559.9|90466.3|90567.9|90471|90552.9|90463.6|20
1640739710000|2021-12-29 01:01:50|90560.7|90468.5|90566.5|90464.2|90566.5|90472.2|90556.2|90461.5|16
1640739720000|2021-12-29 01:02:00|90566.8|90462.8|90548.1|90458.3|90568.1|90467.2|90548.1|90458.3|31
1640739730000|2021-12-29 01:02:10|90546.3|90460|90550.4|90462|90553.1|90463|90546|90456.7|20
1640739740000|2021-12-29 01:02:20|90552.9|90459.7|90559.3|90462.7|90563.9|90463.9|90550.5|90459.4|22
1640739750000|2021-12-29 01:02:30|90560.6|90461.1|90562.7|90459.2|90564.1|90463.4|90552.7|90458.9|16
1640739760000|2021-12-29 01:02:40|90562.9|90458.9|90551.7|90454|90562.9|90470.9|90542.4|90451.8|7
1640739770000|2021-12-29 01:02:50|90552.9|90455.4|90561.7|90463|90564.7|90466.3|90546.8|90454.4|23
1640739780000|2021-12-29 01:03:00|90554.2|90463.3|90556.9|90462.5|90562.9|90463.3|90554.2|90457.8|15
1640739790000|2021-12-29 01:03:10|90562.2|90459.3|90560.8|90457.3|90563|90463.1|90555|90457|15
1640739800000|2021-12-29 01:03:20|90560.7|90458.6|90550.7|90468.5|90560.7|90480.6|90530.6|90458.6|11
1640739810000|2021-12-29 01:03:30|90544.2|90474.1|90548|90474.1|90552|90474.6|90544.2|90469.6|20
1640739820000|2021-12-29 01:03:40|90547.2|90474.6|90552.2|90466.4|90554.8|90474.6|90547.2|90459.6|7
1640739830000|2021-12-29 01:03:50|90551.4|90466.5|90543.9|90473.2|90553.9|90473.2|90542.3|90466.5|16
1640739840000|2021-12-29 01:04:00|90543.6|90472.3|90547.4|90469.8|90547.5|90472.3|90543.4|90469.8|16
1640739850000|2021-12-29 01:04:10|90545.6|90470.5|90531.9|90481.9|90547.3|90481.9|90531.9|90464.7|12
1640739860000|2021-12-29 01:04:20|90542.5|90471.9|90544.5|90473.2|90552.6|90483.3|90533.3|90469|16
1640739870000|2021-12-29 01:04:30|90549.4|90470.8|90549.5|90465.5|90551.3|90473.1|90545.6|90463.1|8
1640739880000|2021-12-29 01:04:40|90547.1|90466.6|90544.9|90474.6|90552.8|90474.6|90544.6|90466.6|21
1640739890000|2021-12-29 01:04:50|90549.7|90472.3|90548.6|90473.7|90549.7|90474.2|90546|90472|8
1640739900000|2021-12-29 01:05:00|90545.4|90474.1|90550.1|90474.8|90550.4|90474.8|90545.4|90472|13
1640739910000|2021-12-29 01:05:10|90551.9|90473.9|90547.1|90450.9|90553.7|90473.9|90519.8|90450.9|28
1640739920000|2021-12-29 01:05:20|90552.2|90448.5|90559.1|90455.1|90559.1|90460.2|90538|90448.5|15
1640739930000|2021-12-29 01:05:30|90559|90455|90564.7|90514.7|90577.5|90515.5|90539.3|90454.7|23
1640739940000|2021-12-29 01:05:40|90565.1|90515.1|90579|90503.6|90579|90515.4|90561.2|90500|39
1640739950000|2021-12-29 01:05:50|90577.4|90505.4|90563.9|90513.9|90581|90514.6|90562.2|90501.4|26
1640739960000|2021-12-29 01:06:00|90577.2|90503.2|90579.8|90504.6|90580.4|90514.9|90563.6|90502.9|15
1640739970000|2021-12-29 01:06:10|90581.2|90502.5|90564.8|90514.8|90590.3|90520.9|90564.8|90502.5|22
1640739980000|2021-12-29 01:06:20|90564.5|90514.5|90567.3|90517.3|90580.4|90518.6|90563.7|90502.8|21
1640739990000|2021-12-29 01:06:30|90566.8|90516.8|90585.2|90509.9|90586.4|90518.9|90566.7|90505.4|17
1640740000000|2021-12-29 01:06:40|90571.1|90521.1|90569.8|90519.8|90583.1|90521.1|90569.8|90510|10
1640740010000|2021-12-29 01:06:50|90569.6|90519.6|90578.5|90508.5|90580.9|90520.6|90566.6|90506.6|18
1640740020000|2021-12-29 01:07:00|90579.1|90508.4|90582.2|90506.6|90584.3|90518.4|90567.9|90505.2|12
1640740030000|2021-12-29 01:07:10|90581.2|90506.9|90562.5|90512.5|90586.7|90518.9|90561.3|90503.6|20
1640740040000|2021-12-29 01:07:20|90561.4|90511.4|90564.6|90514.6|90579.2|90514.8|90561.4|90498.3|19
1640740050000|2021-12-29 01:07:30|90575.6|90504.8|90564|90514|90576.7|90515|90563|90501.4|32
1640740060000|2021-12-29 01:07:40|90565.4|90515.4|90566.1|90516.1|90567.5|90517.5|90565.4|90515.4|16
1640740070000|2021-12-29 01:07:50|90567.1|90517.1|90566.4|90516.4|90568.2|90518.2|90565.8|90515.8|21
1640740080000|2021-12-29 01:08:00|90565.4|90515.4|90567.6|90517.6|90568|90518|90565.4|90515.4|15
1640740090000|2021-12-29 01:08:10|90566.1|90516.1|90572.1|90522.1|90582.3|90522.1|90566.1|90509.9|20
1640740100000|2021-12-29 01:08:20|90570.7|90520.7|90572.3|90522.3|90574.8|90524.8|90570.7|90520.7|8
1640740110000|2021-12-29 01:08:30|90571|90521|90571.3|90521.3|90571.9|90521.9|90569.7|90519.7|22
1640740120000|2021-12-29 01:08:40|90569.8|90519.8|90585.6|90510.4|90585.6|90522.2|90569.7|90510.2|13
1640740130000|2021-12-29 01:08:50|90584.5|90511.4|90587.7|90508.7|90587.7|90522.4|90572.3|90508.7|7
1640740140000|2021-12-29 01:09:00|90583.2|90511.9|90570|90520|90583.2|90522.1|90569.8|90511.9|13
1640740150000|2021-12-29 01:09:10|90570.2|90520.2|90568.5|90518.5|90572.4|90522.4|90568.5|90518.5|14
1640740160000|2021-12-29 01:09:20|90569|90519|90571|90521|90571.6|90521.6|90569|90519|12
1640740170000|2021-12-29 01:09:30|90571.6|90521.6|90569.3|90519.3|90571.6|90521.6|90568.8|90518.8|15
1640740180000|2021-12-29 01:09:40|90569.9|90519.9|90573.9|90523.9|90573.9|90523.9|90569.9|90519.9|19
1640740190000|2021-12-29 01:09:50|90573.5|90523.5|90573.1|90523.1|90576|90526|90572|90522|17
1640740200000|2021-12-29 01:10:00|90574.1|90524.1|90587.2|90514.7|90587.2|90525.7|90570.7|90514.6|32
1640740210000|2021-12-29 01:10:10|90587|90515|90587.5|90515.3|90588.6|90527|90576.1|90513.8|15
1640740220000|2021-12-29 01:10:20|90576|90526|90574.3|90524.3|90591.3|90526.1|90574.1|90512.7|19
1640740230000|2021-12-29 01:10:30|90574.2|90524.2|90574.7|90524.7|90575.2|90525.2|90574|90524|16
1640740240000|2021-12-29 01:10:40|90574.4|90524.4|90575.3|90525.3|90576.1|90526.1|90574.4|90524.4|8
1640740250000|2021-12-29 01:10:50|90575.5|90525.5|90575.1|90525.1|90575.9|90525.9|90573.6|90523.6|10
1640740260000|2021-12-29 01:11:00|90575.3|90525.3|90574.1|90524.1|90575.3|90525.3|90573.2|90523.2|23
1640740270000|2021-12-29 01:11:10|90573.9|90523.9|90574.5|90524.5|90574.9|90524.9|90573|90523|11
1640740280000|2021-12-29 01:11:20|90573.3|90523.3|90574|90524|90574.3|90524.3|90573|90523|20
1640740290000|2021-12-29 01:11:30|90574.5|90524.5|90572.3|90522.3|90574.5|90524.5|90572.2|90522.2|17
1640740300000|2021-12-29 01:11:40|90571.1|90521.1|90573.5|90523.5|90574.5|90524.5|90571.1|90521.1|11
1640740310000|2021-12-29 01:11:50|90573.6|90523.6|90570.9|90520.9|90573.9|90523.9|90569.9|90519.9|15
1640740320000|2021-12-29 01:12:00|90571.6|90521.6|90574.6|90524.6|90575.9|90525.9|90571.2|90521.2|27
1640740330000|2021-12-29 01:12:10|90574.5|90524.5|90574.9|90524.9|90575.4|90525.4|90573.5|90523.5|17
1640740340000|2021-12-29 01:12:20|90574.7|90524.7|90574.7|90524.7|90578.5|90528.5|90574.7|90524.7|17
1640740350000|2021-12-29 01:12:30|90589.4|90509.6|90577.2|90527.2|90593.5|90527.2|90577.2|90509.6|7
1640740360000|2021-12-29 01:12:40|90577.6|90527.6|90578|90528|90578.7|90528.7|90575.7|90525.7|11
1640740370000|2021-12-29 01:12:50|90580.1|90530.1|90581.4|90531.4|90581.4|90531.4|90579.9|90529.9|8
1640740380000|2021-12-29 01:13:00|90581.6|90531.6|90580.1|90530.1|90581.9|90531.9|90578|90528|13
1640740390000|2021-12-29 01:13:10|90580.3|90530.3|90580.7|90530.7|90580.8|90530.8|90579.3|90529.3|21
1640740400000|2021-12-29 01:13:20|90581|90531|90579.6|90529.6|90581.4|90531.4|90579.5|90529.5|17
1640740410000|2021-12-29 01:13:30|90580.3|90530.3|90579.7|90529.7|90580.3|90530.3|90578.3|90528.3|13
1640740420000|2021-12-29 01:13:40|90579.4|90529.4|90579.4|90529.4|90579.8|90529.8|90578.2|90528.2|11
1640740430000|2021-12-29 01:13:50|90580.1|90530.1|90580.4|90530.4|90581.6|90531.6|90579.7|90529.7|9
1640740440000|2021-12-29 01:14:00|90580.7|90530.7|90580.6|90530.6|90581|90531|90578.5|90528.5|30
1640740450000|2021-12-29 01:14:10|90580.5|90530.5|90580.3|90530.3|90581.4|90531.4|90579.9|90529.9|16
1640740460000|2021-12-29 01:14:20|90582.2|90532.2|90590.9|90540.9|90595|90545|90582.2|90532.2|36
1640740470000|2021-12-29 01:14:30|90592.3|90542.3|90591.6|90541.6|90592.3|90542.3|90587.9|90537.9|18
1640740480000|2021-12-29 01:14:40|90590.1|90540.1|90587.8|90537.8|90590.5|90540.5|90587.2|90537.2|20
1640740490000|2021-12-29 01:14:50|90588.4|90538.4|90587.2|90537.2|90602.4|90542|90587.2|90529.6|24
1640740500000|2021-12-29 01:15:00|90587.7|90537.7|90589.9|90539.9|90590.6|90540.6|90587.7|90537.7|26
1640740510000|2021-12-29 01:15:10|90590.1|90540.1|90593.9|90543.9|90595.7|90545.7|90588.2|90538.2|30
1640740520000|2021-12-29 01:15:20|90594.3|90544.3|90593.6|90543.6|90595.1|90545.1|90591.6|90541.6|36
1640740530000|2021-12-29 01:15:30|90593.2|90543.2|90597.1|90547.1|90597.8|90547.8|90593.2|90543.2|26
1640740540000|2021-12-29 01:15:40|90596.9|90546.9|90597.8|90547.8|90600.4|90550.4|90592.8|90542.8|29
1640740550000|2021-12-29 01:15:50|90595.1|90545.1|90598.7|90548.7|90598.9|90548.9|90594.7|90544.7|27
1640740560000|2021-12-29 01:16:00|90598.6|90548.6|90597.7|90547.7|90599.3|90549.3|90595.9|90545.9|20
1640740570000|2021-12-29 01:16:10|90597.5|90547.5|90601.4|90551.4|90601.6|90551.6|90597.5|90547.5|12
1640740580000|2021-12-29 01:16:20|90596.9|90546.9|90600.4|90550.4|90600.7|90550.7|90596.3|90546.3|32
1640740590000|2021-12-29 01:16:30|90601.3|90551.3|90605.1|90555.1|90608.6|90558.6|90601.3|90551.3|31
1640740600000|2021-12-29 01:16:40|90603.5|90553.5|90606.1|90556.1|90606.7|90556.7|90600.9|90550.9|27
1640740610000|2021-12-29 01:16:50|90605.5|90555.5|90607.4|90557.4|90607.4|90557.4|90604.9|90554.9|12
1640740620000|2021-12-29 01:17:00|90607.3|90557.3|90610.9|90560.9|90611.3|90561.3|90605.4|90555.4|17
1640740630000|2021-12-29 01:17:10|90610.7|90560.7|90609.5|90559.5|90611.8|90561.8|90609|90559|24
1640740640000|2021-12-29 01:17:20|90610.5|90560.5|90610.5|90560.5|90612.3|90562.3|90606.3|90556.3|24
1640740650000|2021-12-29 01:17:30|90610.2|90560.2|90617|90567|90623.4|90573.4|90608.9|90558.9|55
1640740660000|2021-12-29 01:17:40|90616.5|90566.5|90617.2|90567.2|90621.5|90571.5|90616.5|90566.5|25
1640740670000|2021-12-29 01:17:50|90616.3|90566.3|90620.3|90570.3|90621.6|90571.6|90616.3|90566.3|17
1640740680000|2021-12-29 01:18:00|90621.5|90571.5|90616.9|90566.9|90621.5|90571.5|90615.9|90565.9|12
1640740690000|2021-12-29 01:18:10|90618.3|90568.3|90618.7|90568.7|90618.7|90568.7|90616.9|90566.9|12
1640740700000|2021-12-29 01:18:20|90617.9|90567.9|90621.9|90571.9|90622.1|90572.1|90617.9|90567.9|11
1640740710000|2021-12-29 01:18:30|90621.7|90571.7|90620.3|90570.3|90622.1|90572.1|90619|90569|18
1640740720000|2021-12-29 01:18:40|90619.7|90569.7|90619.7|90569.7|90621.6|90571.6|90618.6|90568.6|25
1640740730000|2021-12-29 01:18:50|90619.5|90569.5|90618.7|90568.7|90621.5|90571.5|90617.9|90567.9|16
1640740740000|2021-12-29 01:19:00|90618.3|90568.3|90620.8|90570.8|90621.9|90571.9|90615.9|90565.9|36
1640740750000|2021-12-29 01:19:10|90622.7|90572.7|90621.8|90571.8|90624.5|90574.5|90618.9|90568.9|25
1640740760000|2021-12-29 01:19:20|90622|90572|90622.8|90572.8|90623.1|90573.1|90621.5|90571.5|18
1640740770000|2021-12-29 01:19:30|90622.3|90572.3|90628|90578|90628.2|90578.2|90622.3|90572.3|21
1640740780000|2021-12-29 01:19:40|90627.9|90577.9|90628.3|90578.3|90628.8|90578.8|90627.8|90577.8|17
1640740790000|2021-12-29 01:19:50|90628.4|90578.4|90628.4|90578.4|90628.8|90578.8|90625.7|90575.7|18
1640740800000|2021-12-29 01:20:00|90630|90580|90627.4|90577.4|90630|90580|90625.4|90575.4|19
1640740810000|2021-12-29 01:20:10|90627.8|90577.8|90625.5|90575.5|90627.8|90577.8|90624.6|90574.6|10
1640740820000|2021-12-29 01:20:20|90626.6|90576.6|90630.1|90580.1|90630.1|90580.1|90624.5|90574.5|18
1640740830000|2021-12-29 01:20:30|90630.2|90580.2|90630.2|90580.2|90630.7|90580.7|90628.3|90578.3|29
1640740840000|2021-12-29 01:20:40|90629.7|90579.7|90629.6|90579.6|90630.9|90580.9|90629.6|90579.6|19
1640740850000|2021-12-29 01:20:50|90629|90579|90632.5|90582.5|90632.8|90582.8|90627.6|90577.6|21
1640740860000|2021-12-29 01:21:00|90632.7|90582.7|90624.5|90574.5|90633.8|90583.8|90624.5|90574.5|21
1640740870000|2021-12-29 01:21:10|90626.9|90576.9|90630.1|90580.1|90631.1|90581.1|90626.9|90576.9|20
1640740880000|2021-12-29 01:21:20|90628.4|90578.4|90627.4|90577.4|90630|90580|90627.4|90577.4|10
1640740890000|2021-12-29 01:21:30|90628.8|90578.8|90629.9|90579.9|90631.5|90581.5|90627.9|90577.9|17
1640740900000|2021-12-29 01:21:40|90630|90580|90631.3|90581.3|90631.9|90581.9|90629.8|90579.8|8
1640740910000|2021-12-29 01:21:50|90631.2|90581.2|90626.3|90576.3|90631.4|90581.4|90624.9|90574.9|13
1640740920000|2021-12-29 01:22:00|90626|90576|90627.8|90577.8|90629.1|90579.1|90625.9|90575.9|20
1640740930000|2021-12-29 01:22:10|90627.5|90577.5|90628|90578|90630.4|90580.4|90627|90577|23
1640740940000|2021-12-29 01:22:20|90629|90579|90628.6|90578.6|90629.1|90579.1|90627.8|90577.8|12
1640740950000|2021-12-29 01:22:30|90628.5|90578.5|90629.4|90579.4|90629.5|90579.5|90628.1|90578.1|18
1640740960000|2021-12-29 01:22:40|90629.7|90579.7|90632.6|90582.6|90633.5|90583.5|90629.7|90579.7|23
1640740970000|2021-12-29 01:22:50|90632.7|90582.7|90632.9|90582.9|90633.3|90583.3|90632.5|90582.5|12
1640740980000|2021-12-29 01:23:00|90632.6|90582.6|90632.1|90582.1|90632.9|90582.9|90630.8|90580.8|16
1640740990000|2021-12-29 01:23:10|90632.2|90582.2|90632.4|90582.4|90632.7|90582.7|90631.6|90581.6|15
1640741000000|2021-12-29 01:23:20|90632.7|90582.7|90631.2|90581.2|90632.7|90582.7|90629.8|90579.8|12
1640741010000|2021-12-29 01:23:30|90631.3|90581.3|90632.4|90582.4|90632.5|90582.5|90630.9|90580.9|15
1640741020000|2021-12-29 01:23:40|90632.3|90582.3|90633.1|90583.1|90633.7|90583.7|90632.3|90582.3|13
1640741030000|2021-12-29 01:23:50|90633.2|90583.2|90633.1|90583.1|90633.7|90583.7|90629.7|90579.7|9
1640741040000|2021-12-29 01:24:00|90632.9|90582.9|90631.9|90581.9|90634.3|90584.3|90630.4|90580.4|27
1640741050000|2021-12-29 01:24:10|90631.7|90581.7|90630|90580|90632.1|90582.1|90630|90580|13
1640741060000|2021-12-29 01:24:20|90630.4|90580.4|90631.3|90581.3|90632.6|90582.6|90629.6|90579.6|20
1640741070000|2021-12-29 01:24:30|90631.6|90581.6|90634.7|90584.7|90634.8|90584.8|90630.6|90580.6|12
1640741080000|2021-12-29 01:24:40|90635|90585|90633.4|90583.4|90635.2|90585.2|90631.6|90581.6|9
1640741090000|2021-12-29 01:24:50|90633.1|90583.1|90634.2|90584.2|90635.7|90585.7|90633|90583|14
1640741100000|2021-12-29 01:25:00|90633.9|90583.9|90633.7|90583.7|90634.9|90584.9|90632|90582|16
1640741110000|2021-12-29 01:25:10|90634|90584|90633.6|90583.6|90634.3|90584.3|90632.9|90582.9|20
1640741120000|2021-12-29 01:25:20|90633.4|90583.4|90630.4|90580.4|90633.4|90583.4|90630.4|90580.4|13
1640741130000|2021-12-29 01:25:30|90630.6|90580.6|90627.2|90577.2|90633.2|90583.2|90626.4|90576.4|20
1640741140000|2021-12-29 01:25:40|90628.8|90578.8|90625.9|90575.9|90628.8|90578.8|90622.3|90572.3|28
1640741150000|2021-12-29 01:25:50|90625.6|90575.6|90624.8|90574.8|90626.1|90576.1|90621.6|90571.6|16
1640741160000|2021-12-29 01:26:00|90624.6|90574.6|90622.7|90572.7|90626.2|90576.2|90622.3|90572.3|15
1640741170000|2021-12-29 01:26:10|90624.2|90574.2|90619.3|90569.3|90624.5|90574.5|90619.3|90569.3|19
1640741180000|2021-12-29 01:26:20|90618.9|90568.9|90624.9|90574.9|90625.2|90575.2|90618.5|90568.5|30
1640741190000|2021-12-29 01:26:30|90624.8|90574.8|90623.7|90573.7|90624.8|90574.8|90623.5|90573.5|17
1640741200000|2021-12-29 01:26:40|90624.1|90574.1|90625.9|90575.9|90626|90576|90624|90574|21
1640741210000|2021-12-29 01:26:50|90625.7|90575.7|90624.5|90574.5|90626.1|90576.1|90622.4|90572.4|27
1640741220000|2021-12-29 01:27:00|90624.4|90574.4|90627.7|90577.7|90628.7|90578.7|90624.4|90574.4|23
1640741230000|2021-12-29 01:27:10|90623.3|90573.3|90625.5|90575.5|90629.3|90579.3|90623.3|90573.3|20
1640741240000|2021-12-29 01:27:20|90625.7|90575.7|90626.2|90576.2|90627.7|90577.7|90625.5|90575.5|17
1640741250000|2021-12-29 01:27:30|90628.5|90578.5|90624.5|90574.5|90628.5|90578.5|90624.5|90574.5|10
1640741260000|2021-12-29 01:27:40|90625.1|90575.1|90628.8|90578.8|90629.2|90579.2|90623.3|90573.3|23
1640741270000|2021-12-29 01:27:50|90629.7|90579.7|90625.3|90575.3|90629.9|90579.9|90624.5|90574.5|25
1640741280000|2021-12-29 01:28:00|90625|90575|90628.4|90578.4|90628.5|90578.5|90625|90575|21
1640741290000|2021-12-29 01:28:10|90628.5|90578.5|90629.6|90579.6|90629.7|90579.7|90628.4|90578.4|25
1640741300000|2021-12-29 01:28:20|90629.3|90579.3|90630.7|90580.7|90631.1|90581.1|90629|90579|10
1640741310000|2021-12-29 01:28:30|90630.8|90580.8|90633.1|90583.1|90635.9|90585.9|90627.8|90577.8|21
1640741320000|2021-12-29 01:28:40|90634.8|90584.8|90634.7|90584.7|90636|90586|90626.4|90576.4|19
1640741330000|2021-12-29 01:28:50|90634.2|90584.2|90636|90586|90636.2|90586.2|90633.6|90583.6|11
1640741340000|2021-12-29 01:29:00|90635.7|90585.7|90637.1|90587.1|90637.5|90587.5|90632.1|90582.1|22
1640741350000|2021-12-29 01:29:10|90639.1|90589.1|90637.7|90587.7|90639.1|90589.1|90635.2|90585.2|27
1640741360000|2021-12-29 01:29:20|90637.5|90587.5|90638.2|90588.2|90638.7|90588.7|90635.3|90585.3|24
1640741370000|2021-12-29 01:29:30|90638.1|90588.1|90636.8|90586.8|90639.9|90589.9|90636.7|90586.7|14
1640741380000|2021-12-29 01:29:40|90636.6|90586.6|90639.3|90589.3|90639.3|90589.3|90636.6|90586.6|21
1640741390000|2021-12-29 01:29:50|90638.4|90588.4|90638.5|90588.5|90639.9|90589.9|90636.4|90586.4|18
1640741400000|2021-12-29 01:30:00|90638.7|90588.7|90634.8|90584.8|90640.4|90590.4|90634.4|90584.4|36
1640741410000|2021-12-29 01:30:10|90634.3|90584.3|90633.5|90583.5|90636.6|90586.6|90632.4|90582.4|18
1640741420000|2021-12-29 01:30:20|90632.3|90582.3|90634.2|90584.2|90635.2|90585.2|90632.3|90582.3|20
1640741430000|2021-12-29 01:30:30|90634.9|90584.9|90633.7|90583.7|90637.4|90587.4|90632.2|90582.2|27
1640741440000|2021-12-29 01:30:40|90633.8|90583.8|90634|90584|90635.6|90585.6|90632.6|90582.6|15
1640741450000|2021-12-29 01:30:50|90634.5|90584.5|90634.9|90584.9|90635.2|90585.2|90633.4|90583.4|17
1640741460000|2021-12-29 01:31:00|90635.2|90585.2|90636.6|90586.6|90637.2|90587.2|90631.9|90581.9|25
1640741470000|2021-12-29 01:31:10|90637.3|90587.3|90641.2|90591.2|90642|90592|90636.1|90586.1|26
1640741480000|2021-12-29 01:31:20|90641.3|90591.3|90637.2|90587.2|90641.7|90591.7|90637|90587|26
1640741490000|2021-12-29 01:31:30|90635.2|90585.2|90631.4|90581.4|90638|90588|90630.9|90580.9|21
1640741500000|2021-12-29 01:31:40|90630.6|90580.6|90631.5|90581.5|90633.3|90583.3|90630.1|90580.1|28
1640741510000|2021-12-29 01:31:50|90632.2|90582.2|90630.9|90580.9|90632.7|90582.7|90630.6|90580.6|29
1640741520000|2021-12-29 01:32:00|90630|90580|90627.6|90577.6|90631.2|90581.2|90627.4|90577.4|23
1640741530000|2021-12-29 01:32:10|90627|90577|90627.9|90577.9|90629.5|90579.5|90625.3|90575.3|26
1640741540000|2021-12-29 01:32:20|90627.7|90577.7|90625.7|90575.7|90628.1|90578.1|90625.7|90575.7|22
1640741550000|2021-12-29 01:32:30|90625.4|90575.4|90620.4|90570.4|90625.9|90575.9|90620.4|90570.4|20
1640741560000|2021-12-29 01:32:40|90623.2|90573.2|90624.9|90574.9|90625.3|90575.3|90621.6|90571.6|14
1640741570000|2021-12-29 01:32:50|90625.2|90575.2|90627|90577|90627|90577|90625.2|90575.2|25
1640741580000|2021-12-29 01:33:00|90626.9|90576.9|90629.7|90579.7|90632.4|90582.4|90626.4|90576.4|20
1640741590000|2021-12-29 01:33:10|90629.8|90579.8|90629.7|90579.7|90630.1|90580.1|90624.8|90574.8|19
1640741600000|2021-12-29 01:33:20|90629.8|90579.8|90627.4|90577.4|90631.3|90581.3|90626.3|90576.3|23
1640741610000|2021-12-29 01:33:30|90629.4|90579.4|90630.6|90580.6|90632.6|90582.6|90629.2|90579.2|24
1640741620000|2021-12-29 01:33:40|90632.2|90582.2|90629.6|90579.6|90632.5|90582.5|90629.5|90579.5|39
1640741630000|2021-12-29 01:33:50|90630.2|90580.2|90638.9|90588.9|90640.5|90590.5|90628.2|90578.2|51
1640741640000|2021-12-29 01:34:00|90639.3|90589.3|90638.9|90588.9|90641.7|90591.7|90637.2|90587.2|29
1640741650000|2021-12-29 01:34:10|90637.8|90587.8|90639.9|90589.9|90641.7|90591.7|90637.8|90587.8|27
1640741660000|2021-12-29 01:34:20|90640.6|90590.6|90650|90600|90650.6|90600.6|90640.6|90590.6|43
1640741670000|2021-12-29 01:34:30|90650.1|90600.1|90651.4|90601.4|90661.6|90602.1|90649.7|90591.5|26
1640741680000|2021-12-29 01:34:40|90651.1|90601.1|90656.5|90606.5|90665.7|90607.2|90651.1|90595.1|28
1640741690000|2021-12-29 01:34:50|90655.7|90605.7|90656|90606|90667.3|90606.8|90653.5|90593.2|37
1640741700000|2021-12-29 01:35:00|90655.9|90605.9|90656.3|90606.3|90657.8|90607.8|90655.4|90605.4|30
1640741710000|2021-12-29 01:35:10|90656.7|90606.7|90658|90608|90658.9|90608.9|90656.6|90606.6|25
1640741720000|2021-12-29 01:35:20|90657.9|90607.9|90657.4|90607.4|90668.9|90608.9|90657.4|90596.4|25
1640741730000|2021-12-29 01:35:30|90657.5|90607.5|90663|90613|90668.2|90614.4|90656.5|90596.5|28
1640741740000|2021-12-29 01:35:40|90662.5|90612.5|90663|90613|90674.2|90613.7|90662.5|90601.9|31
1640741750000|2021-12-29 01:35:50|90662.9|90612.9|90662.4|90612.4|90664.2|90614.2|90661.8|90611.8|41
1640741760000|2021-12-29 01:36:00|90662.3|90612.3|90665.5|90615.5|90665.5|90615.5|90662.3|90612.3|20
1640741770000|2021-12-29 01:36:10|90665.7|90615.7|90662.5|90612.5|90676|90615.7|90661.1|90601.9|27
1640741780000|2021-12-29 01:36:20|90662.7|90612.7|90663.9|90613.9|90679.7|90615.1|90662.6|90600.8|35
1640741790000|2021-12-29 01:36:30|90664.6|90614.6|90683.3|90610.5|90684.3|90622.8|90664.6|90609.3|40
1640741800000|2021-12-29 01:36:40|90672.2|90622.2|90675.2|90625.2|90675.4|90625.4|90671.9|90621.9|28
1640741810000|2021-12-29 01:36:50|90675.1|90625.1|90675.7|90625.7|90675.7|90625.7|90674.4|90624.4|9
1640741820000|2021-12-29 01:37:00|90685.9|90612.7|90674.7|90624.7|90685.9|90627.7|90674.6|90612.7|23
1640741830000|2021-12-29 01:37:10|90675.2|90625.2|90676.3|90626.3|90677.1|90627.1|90674.9|90624.9|18
1640741840000|2021-12-29 01:37:20|90676.4|90626.4|90679.5|90629.5|90679.8|90629.8|90675.8|90625.8|26
1640741850000|2021-12-29 01:37:30|90679.3|90629.3|90679.2|90629.2|90682.1|90632.1|90677.6|90627.6|20
1640741860000|2021-12-29 01:37:40|90679.1|90629.1|90688.5|90614.2|90688.9|90629.1|90674.6|90613.6|26
1640741870000|2021-12-29 01:37:50|90686.5|90616.5|90679.8|90629.8|90691.1|90629.8|90676.3|90612.5|30
1640741880000|2021-12-29 01:38:00|90680.1|90630.1|90680.3|90630.3|90680.8|90630.8|90679.4|90629.4|23
1640741890000|2021-12-29 01:38:10|90680.1|90630.1|90680.6|90630.6|90681.7|90631.7|90680.1|90630.1|17
1640741900000|2021-12-29 01:38:20|90681.2|90631.2|90681.8|90631.8|90702.9|90633|90680.8|90614.3|33
1640741910000|2021-12-29 01:38:30|90681.6|90631.6|90682.3|90632.3|90693.6|90632.3|90680.1|90619.8|21
1640741920000|2021-12-29 01:38:40|90682.4|90632.4|90681.6|90631.6|90682.5|90632.5|90681.4|90631.4|18
1640741930000|2021-12-29 01:38:50|90681.3|90631.3|90679.3|90629.3|90681.3|90631.3|90677.4|90627.4|25
1640741940000|2021-12-29 01:39:00|90678.6|90628.6|90679.8|90629.8|90680.1|90630.1|90675.6|90625.6|26
1640741950000|2021-12-29 01:39:10|90679.4|90629.4|90682.2|90632.2|90682.2|90632.2|90679|90629|27
1640741960000|2021-12-29 01:39:20|90680.6|90630.6|90689.9|90639.9|90698.9|90639.9|90680.6|90628.2|27
1640741970000|2021-12-29 01:39:30|90689.2|90639.2|90689.8|90639.8|90701.7|90640.9|90687.8|90630|32
1640741980000|2021-12-29 01:39:40|90689.5|90639.5|90689.1|90639.1|90699.9|90640.5|90688.8|90629.8|16
1640741990000|2021-12-29 01:39:50|90699.1|90629.1|90688.2|90638.2|90699.1|90641.5|90687.3|90629.1|33
1640742000000|2021-12-29 01:40:00|90688.5|90638.5|90694|90644|90704.5|90644|90686.6|90628|35
1640742010000|2021-12-29 01:40:10|90696.8|90646.8|90712|90636.7|90712|90650.7|90696.8|90636.7|33
1640742020000|2021-12-29 01:40:20|90699.3|90649.3|90697.1|90647.1|90712.5|90649.9|90696.9|90637.4|21
1640742030000|2021-12-29 01:40:30|90697.7|90647.7|90694.7|90644.7|90698.2|90648.2|90692.2|90642.2|30
1640742040000|2021-12-29 01:40:40|90694.6|90644.6|90693.5|90643.5|90695.1|90645.1|90691.8|90641.8|40
1640742050000|2021-12-29 01:40:50|90693.8|90643.8|90693.4|90643.4|90695.5|90645.5|90692.9|90642.9|32
1640742060000|2021-12-29 01:41:00|90693.2|90643.2|90692.7|90642.7|90694.9|90644.9|90692.2|90642.2|25
1640742070000|2021-12-29 01:41:10|90692.6|90642.6|90694.2|90644.2|90694.2|90644.2|90692.6|90642.6|12
1640742080000|2021-12-29 01:41:20|90694.3|90644.3|90688.3|90638.3|90694.3|90644.3|90688.2|90638.2|20
1640742090000|2021-12-29 01:41:30|90688.1|90638.1|90691.2|90641.2|90691.3|90641.3|90687.7|90637.7|17
1640742100000|2021-12-29 01:41:40|90691.5|90641.5|90689.1|90639.1|90692.4|90642.4|90689.1|90639.1|18
1640742110000|2021-12-29 01:41:50|90689|90639|90690|90640|90690|90640|90688.1|90638.1|16
1640742120000|2021-12-29 01:42:00|90689.8|90639.8|90691|90641|90691.2|90641.2|90689.8|90639.8|9
1640742130000|2021-12-29 01:42:10|90690.8|90640.8|90686.8|90636.8|90698.1|90640.8|90681.4|90622.7|25
1640742140000|2021-12-29 01:42:20|90686.5|90636.5|90685.9|90635.9|90697.7|90637.3|90685.9|90624.5|13
1640742150000|2021-12-29 01:42:30|90685.7|90635.7|90687.2|90637.2|90687.2|90637.2|90683.7|90633.7|17
1640742160000|2021-12-29 01:42:40|90686.7|90636.7|90686.1|90636.1|90687.3|90637.3|90685.7|90635.7|12
1640742170000|2021-12-29 01:42:50|90686.2|90636.2|90684.3|90634.3|90686.4|90636.4|90682.8|90632.8|12
1640742180000|2021-12-29 01:43:00|90684.5|90634.5|90683.2|90633.2|90688.5|90638.5|90683.2|90633.2|29
1640742190000|2021-12-29 01:43:10|90687.4|90637.4|90688.6|90638.6|90689.1|90639.1|90684.3|90634.3|20
1640742200000|2021-12-29 01:43:20|90689|90639|90689.4|90639.4|90689.5|90639.5|90688.1|90638.1|9
1640742210000|2021-12-29 01:43:30|90689.2|90639.2|90686.4|90636.4|90689.2|90639.2|90685.3|90635.3|23
1640742220000|2021-12-29 01:43:40|90686.9|90636.9|90686.9|90636.9|90687.4|90637.4|90686.7|90636.7|6
1640742230000|2021-12-29 01:43:50|90688.5|90638.5|90689.3|90639.3|90689.6|90639.6|90685.6|90635.6|18
1640742240000|2021-12-29 01:44:00|90690|90640|90686.6|90636.6|90691.5|90641.5|90686.3|90636.3|16
1640742250000|2021-12-29 01:44:10|90689.5|90639.5|90699.7|90649.7|90711.7|90650.1|90689.5|90638|29
1640742260000|2021-12-29 01:44:20|90699|90649|90698.7|90648.7|90712.4|90649.9|90697.9|90638|25
1640742270000|2021-12-29 01:44:30|90698.3|90648.3|90696|90646|90708.8|90648.7|90696|90638.7|16
1640742280000|2021-12-29 01:44:40|90695.9|90645.9|90697.3|90647.3|90697.8|90647.8|90694.6|90644.6|33
1640742290000|2021-12-29 01:44:50|90697.5|90647.5|90695.4|90645.4|90697.5|90647.5|90695.4|90645.4|17
1640742300000|2021-12-29 01:45:00|90695.7|90645.7|90696.5|90646.5|90698|90648|90694.8|90644.8|29
1640742310000|2021-12-29 01:45:10|90696.3|90646.3|90696.6|90646.6|90697.7|90647.7|90695.9|90645.9|19
1640742320000|2021-12-29 01:45:20|90695.9|90645.9|90696.2|90646.2|90696.9|90646.9|90695.9|90645.9|12
1640742330000|2021-12-29 01:45:30|90696|90646|90696.9|90646.9|90697.4|90647.4|90693.9|90643.9|31
1640742340000|2021-12-29 01:45:40|90696.6|90646.6|90696.5|90646.5|90697.7|90647.7|90696.5|90646.5|15
1640742350000|2021-12-29 01:45:50|90696.2|90646.2|90691.2|90641.2|90697.8|90647.8|90691.2|90641.2|28
1640742360000|2021-12-29 01:46:00|90691.1|90641.1|90691.2|90641.2|90691.5|90641.5|90690.4|90640.4|23
1640742370000|2021-12-29 01:46:10|90690.8|90640.8|90690.8|90640.8|90693.4|90643.4|90690.6|90640.6|16
1640742380000|2021-12-29 01:46:20|90691|90641|90690.5|90640.5|90691.1|90641.1|90690.3|90640.3|12
1640742390000|2021-12-29 01:46:30|90690.3|90640.3|90689.1|90639.1|90690.4|90640.4|90689.1|90639.1|19
1640742400000|2021-12-29 01:46:40|90689.4|90639.4|90685.5|90635.5|90689.6|90639.6|90685.2|90635.2|30
1640742410000|2021-12-29 01:46:50|90685.8|90635.8|90684.5|90634.5|90696.4|90636.8|90683.6|90620.4|17
1640742420000|2021-12-29 01:47:00|90684.6|90634.6|90685.9|90635.9|90686.2|90636.2|90684.4|90634.4|17
1640742430000|2021-12-29 01:47:10|90685.8|90635.8|90687.6|90637.6|90687.7|90637.7|90685.8|90635.8|23
1640742440000|2021-12-29 01:47:20|90688.1|90638.1|90690.7|90640.7|90691|90641|90687.3|90637.3|18
1640742450000|2021-12-29 01:47:30|90690.4|90640.4|90691.2|90641.2|90692.6|90642.6|90688.7|90638.7|20
1640742460000|2021-12-29 01:47:40|90690.9|90640.9|90692.4|90642.4|90692.7|90642.7|90690.9|90640.9|22
1640742470000|2021-12-29 01:47:50|90692.2|90642.2|90689.7|90639.7|90692.2|90642.2|90689.5|90639.5|23
1640742480000|2021-12-29 01:48:00|90689.6|90639.6|90691.1|90641.1|90692.2|90642.2|90689.2|90639.2|18
1640742490000|2021-12-29 01:48:10|90690.4|90640.4|90689.9|90639.9|90691.6|90641.6|90689.9|90639.9|19
1640742500000|2021-12-29 01:48:20|90690|90640|90690.1|90640.1|90691.3|90641.3|90689.9|90639.9|17
1640742510000|2021-12-29 01:48:30|90690|90640|90689.8|90639.8|90691|90641|90689.8|90639.8|12
1640742520000|2021-12-29 01:48:40|90690.1|90640.1|90688.9|90638.9|90691.3|90641.3|90688.9|90638.9|20
1640742530000|2021-12-29 01:48:50|90689.1|90639.1|90689|90639|90689.5|90639.5|90688.3|90638.3|12
1640742540000|2021-12-29 01:49:00|90689.5|90639.5|90685.3|90635.3|90689.5|90639.5|90684.5|90634.5|14
1640742550000|2021-12-29 01:49:10|90685.9|90635.9|90685.9|90635.9|90686.1|90636.1|90684.6|90634.6|19
1640742560000|2021-12-29 01:49:20|90685.2|90635.2|90685.9|90635.9|90685.9|90635.9|90684.8|90634.8|15
1640742570000|2021-12-29 01:49:30|90685.8|90635.8|90682.8|90632.8|90686.2|90636.2|90681.9|90631.9|22
1640742580000|2021-12-29 01:49:40|90682.7|90632.7|90682.9|90632.9|90684.2|90634.2|90681.8|90631.8|16
1640742590000|2021-12-29 01:49:50|90684.3|90634.3|90683.1|90633.1|90685|90635|90682.9|90632.9|20
1640742600000|2021-12-29 01:50:00|90682.7|90632.7|90683.6|90633.6|90683.7|90633.7|90681.4|90631.4|14
1640742610000|2021-12-29 01:50:10|90682.1|90632.1|90681.6|90631.6|90683|90633|90681.3|90631.3|26
1640742620000|2021-12-29 01:50:20|90681.8|90631.8|90682.8|90632.8|90683.6|90633.6|90681.5|90631.5|23
1640742630000|2021-12-29 01:50:30|90683.7|90633.7|90682.7|90632.7|90684.3|90634.3|90681.3|90631.3|20
1640742640000|2021-12-29 01:50:40|90682.8|90632.8|90682.7|90632.7|90684.6|90634.6|90681.8|90631.8|25
1640742650000|2021-12-29 01:50:50|90683|90633|90681.8|90631.8|90683|90633|90680.9|90630.9|16
1640742660000|2021-12-29 01:51:00|90681.6|90631.6|90681.8|90631.8|90682|90632|90681.5|90631.5|10
1640742670000|2021-12-29 01:51:10|90682.3|90632.3|90681.8|90631.8|90682.3|90632.3|90681.1|90631.1|12
1640742680000|2021-12-29 01:51:20|90681.4|90631.4|90683.3|90633.3|90683.6|90633.6|90681.4|90631.4|15
1640742690000|2021-12-29 01:51:30|90679.9|90629.9|90683|90633|90683.2|90633.2|90679.9|90629.9|23
1640742700000|2021-12-29 01:51:40|90683.1|90633.1|90681.4|90631.4|90684.3|90634.3|90680.8|90630.8|25
1640742710000|2021-12-29 01:51:50|90681.7|90631.7|90680.1|90630.1|90681.7|90631.7|90678.6|90628.6|20
1640742720000|2021-12-29 01:52:00|90680.4|90630.4|90680.1|90630.1|90680.4|90630.4|90676.9|90626.9|39
1640742730000|2021-12-29 01:52:10|90680.2|90630.2|90681.3|90631.3|90681.5|90631.5|90679.2|90629.2|18
1640742740000|2021-12-29 01:52:20|90681.2|90631.2|90680|90630|90681.2|90631.2|90677.5|90627.5|17
1640742750000|2021-12-29 01:52:30|90679.9|90629.9|90678.7|90628.7|90682.1|90632.1|90676.1|90626.1|17
1640742760000|2021-12-29 01:52:40|90679.4|90629.4|90678.7|90628.7|90680.6|90630.6|90675.9|90625.9|42
1640742770000|2021-12-29 01:52:50|90678.5|90628.5|90676.5|90626.5|90680|90630|90675.9|90625.9|21
1640742780000|2021-12-29 01:53:00|90676.9|90626.9|90677.8|90627.8|90677.9|90627.9|90676.9|90626.9|13
1640742790000|2021-12-29 01:53:10|90677.4|90627.4|90672.9|90622.9|90677.9|90627.9|90671.3|90621.3|42
1640742800000|2021-12-29 01:53:20|90673.5|90623.5|90671.2|90621.2|90673.5|90623.5|90670.9|90620.9|20
1640742810000|2021-12-29 01:53:30|90671.9|90621.9|90674.3|90624.3|90674.5|90624.5|90671.6|90621.6|25
1640742820000|2021-12-29 01:53:40|90674.9|90624.9|90670|90620|90681.6|90625.9|90668.5|90608.7|29
1640742830000|2021-12-29 01:53:50|90671.8|90621.8|90671.7|90621.7|90672.5|90622.5|90670.5|90620.5|21
1640742840000|2021-12-29 01:54:00|90672|90622|90671.6|90621.6|90672|90622|90670.4|90620.4|27
1640742850000|2021-12-29 01:54:10|90671|90621|90669.2|90619.2|90671|90621|90666.3|90616.3|20
1640742860000|2021-12-29 01:54:20|90668.5|90618.5|90665.3|90615.3|90678.8|90618.5|90662|90599.1|31
1640742870000|2021-12-29 01:54:30|90664.7|90614.7|90664.8|90614.8|90666.5|90616.5|90662.9|90612.9|34
1640742880000|2021-12-29 01:54:40|90665|90615|90667.7|90617.7|90668.5|90618.5|90665|90615|40
1640742890000|2021-12-29 01:54:50|90667.9|90617.9|90669.1|90619.1|90670.7|90620.7|90667.9|90617.9|24
1640742900000|2021-12-29 01:55:00|90668.6|90618.6|90669.1|90619.1|90670.7|90620.7|90668.6|90618.6|30
1640742910000|2021-12-29 01:55:10|90670.6|90620.6|90667.2|90617.2|90670.6|90620.6|90665.4|90615.4|25
1640742920000|2021-12-29 01:55:20|90668.5|90618.5|90667.9|90617.9|90669.5|90619.5|90666.8|90616.8|27
1640742930000|2021-12-29 01:55:30|90667.4|90617.4|90666|90616|90668.2|90618.2|90662.6|90612.6|20
1640742940000|2021-12-29 01:55:40|90666.6|90616.6|90663.2|90613.2|90667.3|90617.3|90663.1|90613.1|13
1640742950000|2021-12-29 01:55:50|90664.2|90614.2|90668.1|90618.1|90668.1|90618.1|90662.8|90612.8|16
1640742960000|2021-12-29 01:56:00|90668.2|90618.2|90669.5|90619.5|90670|90620|90666.6|90616.6|36
1640742970000|2021-12-29 01:56:10|90669.6|90619.6|90663.3|90613.3|90672.4|90622.4|90660.6|90610.6|39
1640742980000|2021-12-29 01:56:20|90663.6|90613.6|90665.2|90615.2|90666.6|90616.6|90663.5|90613.5|14
1640742990000|2021-12-29 01:56:30|90664.9|90614.9|90656.2|90606.2|90664.9|90614.9|90656.2|90606.2|13
1640743000000|2021-12-29 01:56:40|90660.3|90610.3|90661.7|90611.7|90664|90614|90660.1|90610.1|29
1640743010000|2021-12-29 01:56:50|90661.9|90611.9|90657.8|90607.8|90661.9|90611.9|90656.8|90606.8|42
1640743020000|2021-12-29 01:57:00|90657.7|90607.7|90658.2|90608.2|90658.7|90608.7|90656.6|90606.6|32
1640743030000|2021-12-29 01:57:10|90659.1|90609.1|90656.1|90606.1|90659.1|90609.1|90655.8|90605.8|25
1640743040000|2021-12-29 01:57:20|90656.4|90606.4|90656.9|90606.9|90657.6|90607.6|90654.1|90604.1|23
1640743050000|2021-12-29 01:57:30|90656.8|90606.8|90654.5|90604.5|90658|90608|90654|90604|36
1640743060000|2021-12-29 01:57:40|90654.7|90604.7|90673.3|90599.8|90673.3|90610.9|90652.6|90599.8|33
1640743070000|2021-12-29 01:57:50|90673.1|90598.8|90660|90610|90674.3|90611.6|90658.4|90598.6|31
1640743080000|2021-12-29 01:58:00|90661.7|90611.7|90660|90610|90674.1|90611.8|90658.4|90599.4|27
1640743090000|2021-12-29 01:58:10|90659.8|90609.8|90661.5|90611.5|90661.8|90611.8|90659.8|90609.8|8
1640743100000|2021-12-29 01:58:20|90661.6|90611.6|90659.1|90609.1|90663.1|90613.1|90658.9|90608.9|13
1640743110000|2021-12-29 01:58:30|90656.4|90606.4|90658.3|90608.3|90659.8|90609.8|90656|90606|20
1640743120000|2021-12-29 01:58:40|90658.5|90608.5|90662.2|90612.2|90662.2|90612.2|90657.4|90607.4|43
1640743130000|2021-12-29 01:58:50|90662.5|90612.5|90663.9|90613.9|90665.3|90615.3|90661.2|90611.2|34
1640743140000|2021-12-29 01:59:00|90664.5|90614.5|90660|90610|90664.5|90614.5|90660|90610|27
1640743150000|2021-12-29 01:59:10|90660.5|90610.5|90670|90620|90679.7|90620|90660.5|90608.6|34
1640743160000|2021-12-29 01:59:20|90670.1|90620.1|90667.6|90617.6|90680|90620.5|90666|90608.8|44
1640743170000|2021-12-29 01:59:30|90668.2|90618.2|90670.4|90620.4|90670.4|90620.4|90667.6|90617.6|37
1640743180000|2021-12-29 01:59:40|90670.1|90620.1|90675|90625|90675.8|90625.8|90670.1|90620.1|37
1640743190000|2021-12-29 01:59:50|90675.1|90625.1|90673.4|90623.4|90675.5|90625.5|90671.5|90621.5|41
1640743200000|2021-12-29 02:00:00|90673.5|90623.5|90673.5|90623.5|90675.3|90625.3|90672.8|90622.8|37
1640743210000|2021-12-29 02:00:10|90673.8|90623.8|90674.8|90624.8|90674.8|90624.8|90673|90623|50
1640743220000|2021-12-29 02:00:20|90674.3|90624.3|90674.6|90624.6|90674.8|90624.8|90672.3|90622.3|21
1640743230000|2021-12-29 02:00:30|90675|90625|90676.6|90626.6|90676.6|90626.6|90672|90622|17
1640743240000|2021-12-29 02:00:40|90676.2|90626.2|90676.1|90626.1|90677.9|90627.9|90674.6|90624.6|25
1640743250000|2021-12-29 02:00:50|90676.5|90626.5|90674.7|90624.7|90677.7|90627.7|90674.7|90624.7|24
1640743260000|2021-12-29 02:01:00|90674.5|90624.5|90676.9|90626.9|90677.4|90627.4|90674.5|90624.5|27
1640743270000|2021-12-29 02:01:10|90676.7|90626.7|90673.3|90623.3|90678.5|90628.5|90670.2|90620.2|17
1640743280000|2021-12-29 02:01:20|90676.1|90626.1|90679.1|90629.1|90681.5|90631.5|90675.1|90625.1|17
1640743290000|2021-12-29 02:01:30|90679.9|90629.9|90677.2|90627.2|90679.9|90629.9|90675.7|90625.7|19
1640743300000|2021-12-29 02:01:40|90677.5|90627.5|90674.9|90624.9|90678.5|90628.5|90674.5|90624.5|25
1640743310000|2021-12-29 02:01:50|90674.8|90624.8|90675.8|90625.8|90676.8|90626.8|90674.7|90624.7|16
1640743320000|2021-12-29 02:02:00|90676.2|90626.2|90679.9|90629.9|90680.2|90630.2|90675.9|90625.9|25
1640743330000|2021-12-29 02:02:10|90680.4|90630.4|90690.1|90619.6|90690.1|90630.9|90677.6|90619.6|33
1640743340000|2021-12-29 02:02:20|90679.8|90629.8|90679.9|90629.9|90693.6|90632.9|90678.6|90620.5|20
1640743350000|2021-12-29 02:02:30|90679.7|90629.7|90681.4|90631.4|90681.4|90631.4|90679.7|90629.7|15
1640743360000|2021-12-29 02:02:40|90681|90631|90680.6|90630.6|90681|90631|90678.9|90628.9|12
1640743370000|2021-12-29 02:02:50|90680.5|90630.5|90682.3|90632.3|90682.4|90632.4|90680.5|90630.5|5
1640743380000|2021-12-29 02:03:00|90683.1|90633.1|90690.8|90640.8|90691.4|90641.4|90682.3|90632.3|35
1640743390000|2021-12-29 02:03:10|90690.7|90640.7|90688.5|90638.5|90691.2|90641.2|90688.5|90638.5|26
1640743400000|2021-12-29 02:03:20|90688.8|90638.8|90688.1|90638.1|90689|90639|90687.4|90637.4|5
1640743410000|2021-12-29 02:03:30|90688|90638|90688.6|90638.6|90688.8|90638.8|90688|90638|10
1640743420000|2021-12-29 02:03:40|90688.5|90638.5|90684.3|90634.3|90689.7|90639.7|90682.8|90632.8|24
1640743430000|2021-12-29 02:03:50|90684.2|90634.2|90687.9|90637.9|90688.3|90638.3|90684.2|90634.2|21
1640743440000|2021-12-29 02:04:00|90687.7|90637.7|90688.6|90638.6|90688.6|90638.6|90687.3|90637.3|13
1640743450000|2021-12-29 02:04:10|90688.4|90638.4|90687.3|90637.3|90688.8|90638.8|90685.2|90635.2|19
1640743460000|2021-12-29 02:04:20|90688.4|90638.4|90684|90634|90690|90640|90683.7|90633.7|23
1640743470000|2021-12-29 02:04:30|90684.2|90634.2|90681.6|90631.6|90685.4|90635.4|90681.1|90631.1|32
1640743480000|2021-12-29 02:04:40|90681.5|90631.5|90681.6|90631.6|90682.9|90632.9|90680.7|90630.7|19
1640743490000|2021-12-29 02:04:50|90681.9|90631.9|90681.7|90631.7|90682.8|90632.8|90681.5|90631.5|16
1640743500000|2021-12-29 02:05:00|90681.9|90631.9|90671.3|90621.3|90686.7|90632.1|90669.9|90610.9|40
1640743510000|2021-12-29 02:05:10|90671.1|90621.1|90668.1|90618.1|90683|90623|90668.1|90610.7|24
1640743520000|2021-12-29 02:05:20|90668.8|90618.8|90661.7|90611.7|90678.8|90619.1|90661.2|90599.6|30
1640743530000|2021-12-29 02:05:30|90661.5|90611.5|90662.6|90612.6|90673.5|90613.3|90661.5|90602.7|23
1640743540000|2021-12-29 02:05:40|90662.7|90612.7|90661.2|90611.2|90673.9|90613.3|90660.9|90600.9|24
1640743550000|2021-12-29 02:05:50|90661|90611|90662|90612|90679.8|90613.4|90660.4|90594.6|25
1640743560000|2021-12-29 02:06:00|90661.9|90611.9|90657.4|90607.4|90672.8|90612.8|90657.4|90602.3|22
1640743570000|2021-12-29 02:06:10|90657.3|90607.3|90656.1|90606.1|90658.4|90608.4|90656|90606|29
1640743580000|2021-12-29 02:06:20|90655.5|90605.5|90651|90601|90664.3|90606.5|90649.6|90588.1|32
1640743590000|2021-12-29 02:06:30|90651.3|90601.3|90652.5|90602.5|90663.8|90602.8|90649.3|90590.8|19
1640743600000|2021-12-29 02:06:40|90652.8|90602.8|90650.5|90600.5|90652.9|90602.9|90650.2|90600.2|21
1640743610000|2021-12-29 02:06:50|90650.9|90600.9|90652.7|90602.7|90652.9|90602.9|90649.5|90599.5|24
1640743620000|2021-12-29 02:07:00|90662.7|90591.8|90652|90602|90664.2|90602.5|90650.9|90590.9|30
1640743630000|2021-12-29 02:07:10|90651.4|90601.4|90650.2|90600.2|90651.5|90601.5|90649.3|90599.3|14
1640743640000|2021-12-29 02:07:20|90660.6|90589.8|90645.9|90595.9|90660.6|90600.6|90642.1|90581.8|28
1640743650000|2021-12-29 02:07:30|90645.8|90595.8|90645.2|90595.2|90657.9|90596.7|90645|90583.5|23
1640743660000|2021-12-29 02:07:40|90645.3|90595.3|90643.9|90593.9|90655|90595.7|90643.4|90584.4|23
1640743670000|2021-12-29 02:07:50|90644.3|90594.3|90642.8|90592.8|90655.7|90594.7|90639.5|90582.9|19
1640743680000|2021-12-29 02:08:00|90643.8|90593.8|90654|90583.1|90658.6|90594.8|90643.6|90581.5|24
1640743690000|2021-12-29 02:08:10|90643.4|90593.4|90653.8|90582.6|90653.9|90594.2|90641|90582.6|21
1640743700000|2021-12-29 02:08:20|90654|90582.2|90643|90593|90654.1|90593.1|90642.5|90581.5|11
1640743710000|2021-12-29 02:08:30|90644.8|90594.8|90643|90593|90645|90595|90638.8|90588.8|12
1640743720000|2021-12-29 02:08:40|90643.2|90593.2|90665|90615|90680.8|90615.4|90642.3|90592.3|39
1640743730000|2021-12-29 02:08:50|90675.4|90604.7|90664.7|90614.7|90679|90615.8|90664|90601.6|20
1640743740000|2021-12-29 02:09:00|90664.9|90614.9|90664.5|90614.5|90665.4|90615.4|90661.3|90611.3|28
1640743750000|2021-12-29 02:09:10|90664.4|90614.4|90667.7|90617.7|90678.8|90618.3|90664.3|90605.9|27
1640743760000|2021-12-29 02:09:20|90667.9|90617.9|90669.8|90619.8|90681.5|90619.8|90667.7|90604.2|16
1640743770000|2021-12-29 02:09:30|90669.7|90619.7|90667.9|90617.9|90678.9|90619.9|90666.7|90607.1|22
1640743780000|2021-12-29 02:09:40|90666.6|90616.6|90668.1|90618.1|90668.9|90618.9|90666.1|90616.1|21
1640743790000|2021-12-29 02:09:50|90668.2|90618.2|90669.7|90619.7|90678.5|90619.7|90668.2|90608|19
1640743800000|2021-12-29 02:10:00|90670.1|90620.1|90678.6|90606.7|90680.2|90620.1|90665.3|90604.4|27
1640743810000|2021-12-29 02:10:10|90678.4|90604|90666.1|90616.1|90680.5|90616.6|90665.8|90602.1|19
1640743820000|2021-12-29 02:10:20|90665.9|90615.9|90665.5|90615.5|90677.5|90616.2|90664.6|90604.2|14
1640743830000|2021-12-29 02:10:30|90665.4|90615.4|90663.2|90613.2|90666.5|90616.5|90663.2|90613.2|18
1640743840000|2021-12-29 02:10:40|90663.1|90613.1|90663.6|90613.6|90665.2|90615.2|90661.3|90611.3|12
1640743850000|2021-12-29 02:10:50|90661.9|90611.9|90667.1|90617.1|90679.7|90617.5|90661.9|90604.2|20
1640743860000|2021-12-29 02:11:00|90666.1|90616.1|90677.9|90604.5|90678.1|90617.3|90664.6|90602.8|27
1640743870000|2021-12-29 02:11:10|90666.2|90616.2|90666.4|90616.4|90667|90617|90666.1|90616.1|12
1640743880000|2021-12-29 02:11:20|90666.1|90616.1|90665.9|90615.9|90676.2|90616.4|90664.2|90606|15
1640743890000|2021-12-29 02:11:30|90665.7|90615.7|90668.4|90618.4|90669.3|90619.3|90665.2|90615.2|9
1640743900000|2021-12-29 02:11:40|90668.1|90618.1|90680.1|90604.7|90680.1|90618.1|90667.3|90604.2|13
1640743910000|2021-12-29 02:11:50|90681.2|90604.6|90676.7|90606.4|90681.2|90617.7|90666.5|90601.1|12
1640743920000|2021-12-29 02:12:00|90677.4|90605.5|90666.5|90616.5|90678.1|90616.8|90666|90603.7|18
1640743930000|2021-12-29 02:12:10|90666.1|90616.1|90667.1|90617.1|90678.1|90617.6|90666.1|90605.2|18
1640743940000|2021-12-29 02:12:20|90666.9|90616.9|90665.3|90615.3|90666.9|90616.9|90662.9|90612.9|11
1640743950000|2021-12-29 02:12:30|90664.9|90614.9|90669.1|90619.1|90669.2|90619.2|90664.9|90614.9|14
1640743960000|2021-12-29 02:12:40|90669.3|90619.3|90675|90597|90675|90619.3|90658|90597|19
1640743970000|2021-12-29 02:12:50|90674.5|90598.6|90662.9|90612.9|90676|90613.2|90660.8|90596|23
1640743980000|2021-12-29 02:13:00|90675.1|90600.4|90659|90609|90675.1|90613.1|90657.9|90600.4|29
1640743990000|2021-12-29 02:13:10|90659.6|90609.6|90661.3|90611.3|90668.8|90611.3|90658.4|90597.5|33
1640744000000|2021-12-29 02:13:20|90661|90611|90660.3|90610.3|90671.5|90613.3|90659.4|90601.1|26
1640744010000|2021-12-29 02:13:30|90661.3|90611.3|90662.3|90612.3|90663|90613|90660.3|90610.3|30
1640744020000|2021-12-29 02:13:40|90662.4|90612.4|90660.9|90610.9|90673.5|90612.4|90657.9|90597.6|33
1640744030000|2021-12-29 02:13:50|90659.4|90609.4|90662.1|90612.1|90663.8|90613.8|90659.4|90609.4|31
1640744040000|2021-12-29 02:14:00|90661.1|90611.1|90660.7|90610.7|90669.9|90611.1|90659.3|90599.6|43
1640744050000|2021-12-29 02:14:10|90660.8|90610.8|90661|90611|90661.3|90611.3|90656.9|90606.9|28
1640744060000|2021-12-29 02:14:20|90660.9|90610.9|90662.8|90612.8|90663.1|90613.1|90660.9|90610.9|42
1640744070000|2021-12-29 02:14:30|90662.5|90612.5|90662.8|90612.8|90664.2|90614.2|90662.3|90612.3|32
1640744080000|2021-12-29 02:14:40|90662.7|90612.7|90661.4|90611.4|90663|90613|90659.4|90609.4|33
1640744090000|2021-12-29 02:14:50|90661.5|90611.5|90661.9|90611.9|90662.6|90612.6|90661.2|90611.2|33
1640744100000|2021-12-29 02:15:00|90661.6|90611.6|90661.6|90611.6|90662.4|90612.4|90660.1|90610.1|39
1640744110000|2021-12-29 02:15:10|90661.8|90611.8|90652.2|90602.2|90664.8|90614.8|90651.6|90601.6|39
1640744120000|2021-12-29 02:15:20|90650|90600|90643.4|90593.4|90659.8|90603|90643.4|90588.2|45
1640744130000|2021-12-29 02:15:30|90643.5|90593.5|90640.8|90590.8|90644.3|90594.3|90638.5|90588.5|27
1640744140000|2021-12-29 02:15:40|90642.5|90592.5|90642.6|90592.6|90643.4|90593.4|90639.8|90589.8|36
1640744150000|2021-12-29 02:15:50|90643.5|90593.5|90651.6|90601.6|90664.5|90603.9|90642.3|90590.7|44
1640744160000|2021-12-29 02:16:00|90651.5|90601.5|90662.3|90589.4|90664|90602.7|90647.3|90587.9|39
1640744170000|2021-12-29 02:16:10|90661.4|90591|90644|90594|90663.2|90596.3|90643.1|90589.5|62
1640744180000|2021-12-29 02:16:20|90644.2|90594.2|90662.4|90612.4|90674.1|90612.9|90644.2|90593.4|52
1640744190000|2021-12-29 02:16:30|90662.2|90612.2|90668.8|90618.8|90683.9|90619.2|90662.2|90604.8|47
1640744200000|2021-12-29 02:16:40|90679.6|90607.8|90674.6|90624.6|90690.9|90625.3|90668.4|90606.3|46
1640744210000|2021-12-29 02:16:50|90687.8|90611.6|90675|90625|90690.8|90625.4|90674.3|90607.9|34
1640744220000|2021-12-29 02:17:00|90675.1|90625.1|90684.2|90613.7|90685.7|90625.1|90674.3|90613.2|20
1640744230000|2021-12-29 02:17:10|90673.9|90623.9|90687.2|90608.1|90687.2|90623.9|90662.5|90603.4|45
1640744240000|2021-12-29 02:17:20|90673.8|90623.8|90668.2|90618.2|90681.7|90623.8|90668.2|90608|27
1640744250000|2021-12-29 02:17:30|90680.8|90605|90671.2|90621.2|90680.8|90621.4|90668.2|90605|26
1640744260000|2021-12-29 02:17:40|90670.8|90620.8|90675.1|90625.1|90675.9|90625.9|90670.8|90620.8|27
1640744270000|2021-12-29 02:17:50|90674.8|90624.8|90675.8|90625.8|90675.8|90625.8|90674.5|90624.5|20
1640744280000|2021-12-29 02:18:00|90674.1|90624.1|90661.1|90611.1|90674.1|90624.1|90657.8|90598.4|52
1640744290000|2021-12-29 02:18:10|90660.9|90610.9|90660.2|90586.5|90666.2|90610.9|90647|90586.5|45
1640744300000|2021-12-29 02:18:20|90647.3|90597.3|90654.1|90604.1|90668.3|90604.6|90647.3|90590.2|42
1640744310000|2021-12-29 02:18:30|90653.9|90603.9|90654.4|90604.4|90668|90604.6|90653.4|90590.4|22
1640744320000|2021-12-29 02:18:40|90653.9|90603.9|90652.6|90602.6|90664.3|90604.1|90652.6|90593.4|28
1640744330000|2021-12-29 02:18:50|90652.9|90602.9|90634.4|90584.4|90654.1|90604.1|90633.5|90576.3|31
1640744340000|2021-12-29 02:19:00|90631.8|90581.8|90628.5|90578.5|90632|90582|90627.6|90577.6|31
1640744350000|2021-12-29 02:19:10|90628.4|90578.4|90628.7|90578.7|90629|90579|90626.6|90576.6|33
1640744360000|2021-12-29 02:19:20|90629.1|90579.1|90647.5|90576.6|90650.3|90589.8|90628.9|90575.8|24
1640744370000|2021-12-29 02:19:30|90651.2|90573|90638.2|90588.2|90651.2|90589.4|90637|90573|24
1640744380000|2021-12-29 02:19:40|90648.7|90577.7|90638.6|90588.6|90649.1|90589.1|90638.2|90577.3|17
1640744390000|2021-12-29 02:19:50|90638.7|90588.7|90639.9|90589.9|90640.2|90590.2|90638.4|90588.4|17
1640744400000|2021-12-29 02:20:00|90640|90590|90639.6|90589.6|90640.1|90590.1|90639.4|90589.4|19
1640744410000|2021-12-29 02:20:10|90639.2|90589.2|90649.6|90576.3|90650.3|90589.9|90638.2|90575.6|23
1640744420000|2021-12-29 02:20:20|90650.5|90575.5|90640|90590|90650.5|90591|90638.3|90575.4|29
1640744430000|2021-12-29 02:20:30|90640.3|90590.3|90639.8|90589.8|90650.7|90590.7|90639.8|90579.7|12
1640744440000|2021-12-29 02:20:40|90639.9|90589.9|90640.9|90590.9|90640.9|90590.9|90639.3|90589.3|20
1640744450000|2021-12-29 02:20:50|90640.5|90590.5|90638.5|90588.5|90640.5|90590.5|90638.5|90588.5|25
1640744460000|2021-12-29 02:21:00|90638.6|90588.6|90639.9|90589.9|90642.2|90592.2|90638.5|90588.5|31
1640744470000|2021-12-29 02:21:10|90639.1|90589.1|90639.9|90589.9|90641.5|90591.5|90638.1|90588.1|30
1640744480000|2021-12-29 02:21:20|90639.4|90589.4|90639.5|90589.5|90640.2|90590.2|90638.8|90588.8|22
1640744490000|2021-12-29 02:21:30|90639.7|90589.7|90639.4|90589.4|90639.8|90589.8|90639|90589|20
1640744500000|2021-12-29 02:21:40|90639.3|90589.3|90639.4|90589.4|90641|90591|90638.3|90588.3|14
1640744510000|2021-12-29 02:21:50|90639.5|90589.5|90635.2|90585.2|90648.7|90589.5|90634.5|90572|19
1640744520000|2021-12-29 02:22:00|90633.7|90583.7|90634.8|90584.8|90647.1|90584.9|90632.3|90572.2|22
1640744530000|2021-12-29 02:22:10|90634.2|90584.2|90645.4|90573.7|90645.4|90584.5|90633.8|90572.8|9
1640744540000|2021-12-29 02:22:20|90645.6|90574|90631.9|90581.9|90645.6|90585.6|90631|90574|18
1640744550000|2021-12-29 02:22:30|90632|90582|90631.5|90581.5|90643.1|90582|90629.9|90568.2|31
1640744560000|2021-12-29 02:22:40|90631.4|90581.4|90632.3|90582.3|90643.9|90583.1|90631.3|90569.5|13
1640744570000|2021-12-29 02:22:50|90632.5|90582.5|90630.9|90580.9|90632.7|90582.7|90628.9|90578.9|40
1640744580000|2021-12-29 02:23:00|90631.1|90581.1|90630.1|90580.1|90631.3|90581.3|90629.8|90579.8|37
1640744590000|2021-12-29 02:23:10|90629.9|90579.9|90632.1|90582.1|90633|90583|90629.9|90579.9|50
1640744600000|2021-12-29 02:23:20|90632|90582|90632.5|90582.5|90633.5|90583.5|90631.7|90581.7|42
1640744610000|2021-12-29 02:23:30|90632.1|90582.1|90631.7|90581.7|90632.7|90582.7|90631.3|90581.3|39
1640744620000|2021-12-29 02:23:40|90631.6|90581.6|90629.4|90579.4|90631.8|90581.8|90628|90578|50
1640744630000|2021-12-29 02:23:50|90629.3|90579.3|90630|90580|90630|90580|90629|90579|28
1640744640000|2021-12-29 02:24:00|90629.3|90579.3|90630.1|90580.1|90630.7|90580.7|90629.3|90579.3|20
1640744650000|2021-12-29 02:24:10|90630.5|90580.5|90631.2|90581.2|90631.6|90581.6|90629.7|90579.7|16
1640744660000|2021-12-29 02:24:20|90631.4|90581.4|90631.2|90581.2|90631.4|90581.4|90630|90580|36
1640744670000|2021-12-29 02:24:30|90631.1|90581.1|90630|90580|90631.4|90581.4|90629.8|90579.8|32
1640744680000|2021-12-29 02:24:40|90630.4|90580.4|90631.4|90581.4|90632.4|90582.4|90628.5|90578.5|20
1640744690000|2021-12-29 02:24:50|90631.5|90581.5|90631.1|90581.1|90632|90582|90630.6|90580.6|20
1640744700000|2021-12-29 02:25:00|90630.9|90580.9|90630.5|90580.5|90631.5|90581.5|90630.5|90580.5|32
1640744710000|2021-12-29 02:25:10|90630.6|90580.6|90631.2|90581.2|90631.8|90581.8|90628.5|90578.5|48
1640744720000|2021-12-29 02:25:20|90631.3|90581.3|90630|90580|90631.7|90581.7|90630|90580|30
1640744730000|2021-12-29 02:25:30|90631.6|90581.6|90628.7|90578.7|90631.8|90581.8|90628.7|90578.7|16
1640744740000|2021-12-29 02:25:40|90629|90579|90630.1|90580.1|90631.7|90581.7|90627.9|90577.9|24
1640744750000|2021-12-29 02:25:50|90629.9|90579.9|90631.1|90581.1|90631.1|90581.1|90629.8|90579.8|38
1640744760000|2021-12-29 02:26:00|90631|90581|90631.1|90581.1|90632|90582|90630.8|90580.8|32
1640744770000|2021-12-29 02:26:10|90631.4|90581.4|90630|90580|90631.6|90581.6|90629.5|90579.5|43
1640744780000|2021-12-29 02:26:20|90629.5|90579.5|90631.2|90581.2|90632.4|90582.4|90629.3|90579.3|44
1640744790000|2021-12-29 02:26:30|90630.8|90580.8|90630.8|90580.8|90631.6|90581.6|90627.9|90577.9|31
1640744800000|2021-12-29 02:26:40|90630.9|90580.9|90630.9|90580.9|90631|90581|90629.7|90579.7|38
1640744810000|2021-12-29 02:26:50|90630.7|90580.7|90631.4|90581.4|90632.4|90582.4|90630.4|90580.4|32
1640744820000|2021-12-29 02:27:00|90631.2|90581.2|90631.3|90581.3|90631.9|90581.9|90630.6|90580.6|46
1640744830000|2021-12-29 02:27:10|90631.4|90581.4|90631.5|90581.5|90632.6|90582.6|90630.9|90580.9|27
1640744840000|2021-12-29 02:27:20|90631.7|90581.7|90629|90579|90631.7|90581.7|90628.8|90578.8|33
1640744850000|2021-12-29 02:27:30|90629.4|90579.4|90628.5|90578.5|90630.7|90580.7|90627.6|90577.6|26
1640744860000|2021-12-29 02:27:40|90628.6|90578.6|90628.6|90578.6|90628.9|90578.9|90627.3|90577.3|22
1640744870000|2021-12-29 02:27:50|90629.1|90579.1|90631|90581|90631|90581|90627|90577|27
1640744880000|2021-12-29 02:28:00|90631.3|90581.3|90631.3|90581.3|90632.5|90582.5|90630.1|90580.1|25
1640744890000|2021-12-29 02:28:10|90632|90582|90627.9|90577.9|90632.1|90582.1|90627.9|90577.9|22
1640744900000|2021-12-29 02:28:20|90627.7|90577.7|90628.9|90578.9|90631.3|90581.3|90627.7|90577.7|34
1640744910000|2021-12-29 02:28:30|90629.1|90579.1|90628.5|90578.5|90629.1|90579.1|90628.2|90578.2|13
1640744920000|2021-12-29 02:28:40|90627.8|90577.8|90627.6|90577.6|90627.8|90577.8|90626.8|90576.8|10
1640744930000|2021-12-29 02:28:50|90627.5|90577.5|90627.8|90577.8|90628.8|90578.8|90627.3|90577.3|24
1640744940000|2021-12-29 02:29:00|90628.8|90578.8|90627.5|90577.5|90629.4|90579.4|90627.3|90577.3|10
1640744950000|2021-12-29 02:29:10|90627.8|90577.8|90626.9|90576.9|90629|90579|90626.9|90576.9|16
1640744960000|2021-12-29 02:29:20|90626.7|90576.7|90628.6|90578.6|90628.6|90578.6|90626.7|90576.7|14
1640744970000|2021-12-29 02:29:30|90628.8|90578.8|90628.4|90578.4|90628.8|90578.8|90628.4|90578.4|5
1640744980000|2021-12-29 02:29:40|90628.3|90578.3|90629.9|90579.9|90629.9|90579.9|90628.3|90578.3|11
1640744990000|2021-12-29 02:29:50|90630|90580|90629.2|90579.2|90631|90581|90629.2|90579.2|11
1640745000000|2021-12-29 02:30:00|90629|90579|90617.1|90567.1|90630.5|90579|90616.9|90554.2|40
1640745010000|2021-12-29 02:30:10|90617.5|90567.5|90615.6|90565.6|90617.7|90567.7|90614.6|90564.6|42
1640745020000|2021-12-29 02:30:20|90615.5|90565.5|90618.5|90568.5|90619|90569|90615.4|90565.4|21
1640745030000|2021-12-29 02:30:30|90618.6|90568.6|90617.7|90567.7|90628|90568.6|90617.5|90557.7|11
1640745040000|2021-12-29 02:30:40|90617.6|90567.6|90626.5|90548.3|90629.4|90568.3|90612.7|90542.4|29
1640745050000|2021-12-29 02:30:50|90626.9|90548|90629.9|90544.9|90630.8|90548.3|90625.7|90544.4|15
1640745060000|2021-12-29 02:31:00|90623.9|90552.2|90613.3|90563.3|90623.9|90564|90613.2|90551.8|20
1640745070000|2021-12-29 02:31:10|90613.2|90563.2|90611.6|90561.6|90613.2|90563.2|90608.4|90558.4|14
1640745080000|2021-12-29 02:31:20|90611.7|90561.7|90610.7|90560.7|90611.8|90561.8|90609.2|90559.2|26
1640745090000|2021-12-29 02:31:30|90607.8|90557.8|90609.1|90559.1|90610.1|90560.1|90607.7|90557.7|17
1640745100000|2021-12-29 02:31:40|90610.7|90560.7|90616.9|90566.9|90627.9|90567.8|90608|90553.9|24
1640745110000|2021-12-29 02:31:50|90617|90567|90616.5|90566.5|90630.8|90567|90614.3|90549.9|13
1640745120000|2021-12-29 02:32:00|90616.3|90566.3|90614.7|90564.7|90624.3|90566.3|90613.8|90554.2|26
1640745130000|2021-12-29 02:32:10|90614.6|90564.6|90624.9|90553.7|90625.3|90564.9|90614.4|90552.8|13
1640745140000|2021-12-29 02:32:20|90625.6|90552|90614.8|90564.8|90625.6|90565.6|90614|90552|14
1640745150000|2021-12-29 02:32:30|90610.7|90560.7|90609.4|90559.4|90612.8|90562.8|90607.5|90557.5|13
1640745160000|2021-12-29 02:32:40|90606.3|90556.3|90609|90559|90619.4|90559.5|90606.3|90547.6|10
1640745170000|2021-12-29 02:32:50|90608.9|90558.9|90612.8|90562.8|90614.2|90564.2|90608.9|90558.9|19
1640745180000|2021-12-29 02:33:00|90613.3|90563.3|90615.9|90565.9|90616.2|90566.2|90612.5|90562.5|17
1640745190000|2021-12-29 02:33:10|90615.5|90565.5|90616.7|90566.7|90621.5|90567|90611.5|90547|16
1640745200000|2021-12-29 02:33:20|90616.2|90566.2|90617.7|90567.7|90618.4|90568.4|90612.3|90562.3|16
1640745210000|2021-12-29 02:33:30|90617.2|90567.2|90621.2|90571.2|90633.4|90571.8|90610|90557.8|28
1640745220000|2021-12-29 02:33:40|90632.9|90559.1|90620.2|90570.2|90632.9|90570.8|90619.4|90559.1|21
1640745230000|2021-12-29 02:33:50|90620.4|90570.4|90620.8|90570.8|90620.8|90570.8|90619.9|90569.9|17
1640745240000|2021-12-29 02:34:00|90620.7|90570.7|90617.3|90567.3|90622.7|90572.7|90615|90565|26
1640745250000|2021-12-29 02:34:10|90619.7|90569.7|90618.1|90568.1|90620.3|90570.3|90615.9|90565.9|8
1640745260000|2021-12-29 02:34:20|90619.3|90569.3|90618.5|90568.5|90619.8|90569.8|90616.9|90566.9|16
1640745270000|2021-12-29 02:34:30|90618.8|90568.8|90618.2|90568.2|90620.8|90570.8|90617.4|90567.4|13
1640745280000|2021-12-29 02:34:40|90618.8|90568.8|90619.1|90569.1|90620.3|90570.3|90616.8|90566.8|15
1640745290000|2021-12-29 02:34:50|90619.4|90569.4|90620|90570|90620.7|90570.7|90617.5|90567.5|22
1640745300000|2021-12-29 02:35:00|90617.9|90567.9|90615.2|90565.2|90620.8|90570.8|90615.2|90565.2|28
1640745310000|2021-12-29 02:35:10|90627.7|90548.6|90616.5|90566.5|90627.7|90568.8|90615.1|90548.6|7
1640745320000|2021-12-29 02:35:20|90614.8|90564.8|90618.1|90568.1|90618.2|90568.2|90614.8|90564.8|13
1640745330000|2021-12-29 02:35:30|90618|90568|90614|90564|90618|90568|90614|90564|14
1640745340000|2021-12-29 02:35:40|90614.7|90564.7|90612.7|90562.7|90617.2|90567.2|90611.2|90561.2|23
1640745350000|2021-12-29 02:35:50|90611.2|90561.2|90611.5|90561.5|90613|90563|90609.5|90559.5|22
1640745360000|2021-12-29 02:36:00|90611.9|90561.9|90612|90562|90612|90562|90608.7|90558.7|11
1640745370000|2021-12-29 02:36:10|90612.4|90562.4|90613.3|90563.3|90615.2|90565.2|90611.2|90561.2|20
1640745380000|2021-12-29 02:36:20|90613.5|90563.5|90619.3|90540.1|90619.3|90566.3|90609.3|90534|9
1640745390000|2021-12-29 02:36:30|90618.2|90545.3|90610.2|90560.2|90618.2|90561.1|90609.6|90545.3|8
1640745400000|2021-12-29 02:36:40|90608.8|90558.8|90608.3|90558.3|90610.9|90560.9|90608.1|90558.1|10
1640745410000|2021-12-29 02:36:50|90608.6|90558.6|90610.8|90560.8|90613.3|90563.3|90608.6|90558.6|15
1640745420000|2021-12-29 02:37:00|90611.9|90561.9|90611.5|90561.5|90612.2|90562.2|90609.6|90559.6|17
1640745430000|2021-12-29 02:37:10|90611.9|90561.9|90609.7|90559.7|90612|90562|90609.5|90559.5|14
1640745440000|2021-12-29 02:37:20|90610.7|90560.7|90607.2|90557.2|90616.6|90566.6|90607.2|90557.2|12
1640745450000|2021-12-29 02:37:30|90609.4|90559.4|90610.9|90560.9|90621.2|90565.1|90608.1|90545.6|26
1640745460000|2021-12-29 02:37:40|90609.6|90559.6|90608|90558|90619.5|90562.4|90608|90548.8|9
1640745470000|2021-12-29 02:37:50|90610.4|90560.4|90611.1|90561.1|90612.3|90562.3|90608.3|90558.3|15
1640745480000|2021-12-29 02:38:00|90611.4|90561.4|90613.6|90563.6|90613.6|90563.6|90609.7|90559.7|10
1640745490000|2021-12-29 02:38:10|90610.7|90560.7|90610.3|90560.3|90612.2|90562.2|90606.7|90556.7|17
1640745500000|2021-12-29 02:38:20|90611.5|90561.5|90615.4|90565.4|90616|90566|90611.1|90561.1|6
1640745510000|2021-12-29 02:38:30|90613.5|90563.5|90609.5|90559.5|90619.3|90563.5|90609.5|90545.6|14
1640745520000|2021-12-29 02:38:40|90610.5|90560.5|90609.9|90559.9|90610.5|90560.5|90608.2|90558.2|10
1640745530000|2021-12-29 02:38:50|90610.7|90560.7|90621.5|90542.6|90621.5|90564.6|90606.6|90542.6|29
1640745540000|2021-12-29 02:39:00|90619.1|90539.9|90605.3|90555.3|90619.1|90556.2|90604.4|90539.9|27
1640745550000|2021-12-29 02:39:10|90615.7|90544.9|90621|90546.6|90622.1|90555.5|90605|90544.5|16
1640745560000|2021-12-29 02:39:20|90620.8|90547.2|90601.4|90551.4|90620.8|90556.9|90599.6|90544.9|19
1640745570000|2021-12-29 02:39:30|90601.3|90551.3|90603.3|90553.3|90603.5|90553.5|90600.3|90550.3|22
1640745580000|2021-12-29 02:39:40|90602.2|90552.2|90602.7|90552.7|90604.4|90554.4|90599.6|90549.6|21
1640745590000|2021-12-29 02:39:50|90604.9|90554.9|90612.3|90538.7|90612.3|90556.8|90601.6|90538.7|17
1640745600000|2021-12-29 02:40:00|90612.4|90551.9|90605.6|90555.6|90612.4|90557.3|90601.4|90551.4|14
1640745610000|2021-12-29 02:40:10|90603.6|90553.6|90606.9|90556.9|90607|90557|90603.6|90553.6|34
1640745620000|2021-12-29 02:40:20|90607.8|90557.8|90603.2|90553.2|90609.5|90559.5|90603.2|90553.2|13
1640745630000|2021-12-29 02:40:30|90603|90553|90613.1|90563.1|90624.7|90563.6|90603|90544.7|23
1640745640000|2021-12-29 02:40:40|90625.3|90550.5|90614.2|90564.2|90625.6|90564.5|90611.6|90547.8|28
1640745650000|2021-12-29 02:40:50|90614.5|90564.5|90614.2|90564.2|90614.9|90564.9|90614.1|90564.1|15
1640745660000|2021-12-29 02:41:00|90613.9|90563.9|90611|90561|90614.4|90564.4|90610.1|90560.1|22
1640745670000|2021-12-29 02:41:10|90611.2|90561.2|90609.4|90559.4|90611.2|90561.2|90607.9|90557.9|12
1640745680000|2021-12-29 02:41:20|90607.9|90557.9|90607.6|90557.6|90610.3|90560.3|90606.8|90556.8|18
1640745690000|2021-12-29 02:41:30|90608.1|90558.1|90607.5|90557.5|90609.4|90559.4|90607|90557|11
1640745700000|2021-12-29 02:41:40|90608.1|90558.1|90610.8|90560.8|90612.1|90562.1|90608.1|90558.1|25
1640745710000|2021-12-29 02:41:50|90611.1|90561.1|90611.9|90561.9|90611.9|90561.9|90610.4|90560.4|30
1640745720000|2021-12-29 02:42:00|90611.6|90561.6|90609.5|90559.5|90612.2|90562.2|90609.3|90559.3|37
1640745730000|2021-12-29 02:42:10|90609.7|90559.7|90612.8|90562.8|90612.8|90562.8|90609.5|90559.5|20
1640745740000|2021-12-29 02:42:20|90609.5|90559.5|90608.4|90558.4|90610.9|90560.9|90607.9|90557.9|14
1640745750000|2021-12-29 02:42:30|90608.1|90558.1|90619.8|90569.8|90620.6|90570.6|90607.8|90557.8|25
1640745760000|2021-12-29 02:42:40|90620|90570|90620.9|90570.9|90634.7|90571.4|90620|90557.1|27
1640745770000|2021-12-29 02:42:50|90620.7|90570.7|90620.7|90570.7|90622.1|90572.1|90620.7|90570.7|30
1640745780000|2021-12-29 02:43:00|90620.8|90570.8|90621.4|90571.4|90622.3|90572.3|90620.5|90570.5|20
1640745790000|2021-12-29 02:43:10|90620.9|90570.9|90619.7|90569.7|90621.7|90571.7|90615.9|90565.9|24
1640745800000|2021-12-29 02:43:20|90619.3|90569.3|90616.5|90566.5|90621.4|90571.4|90615.6|90565.6|36
1640745810000|2021-12-29 02:43:30|90616.2|90566.2|90614.5|90564.5|90618.6|90568.6|90611.2|90561.2|23
1640745820000|2021-12-29 02:43:40|90615.8|90565.8|90618.7|90568.7|90619.6|90569.6|90615|90565|24
1640745830000|2021-12-29 02:43:50|90619.1|90569.1|90618.6|90568.6|90619.7|90569.7|90618|90568|34
1640745840000|2021-12-29 02:44:00|90618.7|90568.7|90618.4|90568.4|90620.7|90570.7|90617.6|90567.6|41
1640745850000|2021-12-29 02:44:10|90619.5|90569.5|90618.5|90568.5|90621.3|90571.3|90617.8|90567.8|22
1640745860000|2021-12-29 02:44:20|90619.3|90569.3|90619.6|90569.6|90624.4|90569.9|90613.8|90552.1|20
1640745870000|2021-12-29 02:44:30|90620.2|90570.2|90619.4|90569.4|90620.2|90570.2|90617|90567|12
1640745880000|2021-12-29 02:44:40|90619|90569|90617.7|90567.7|90619.6|90569.6|90617|90567|24
1640745890000|2021-12-29 02:44:50|90617.5|90567.5|90616.5|90566.5|90619.4|90569.4|90615.5|90565.5|24
1640745900000|2021-12-29 02:45:00|90617.7|90567.7|90620.4|90570.4|90621.2|90571.2|90617.1|90567.1|34
1640745910000|2021-12-29 02:45:10|90618.6|90568.6|90619.5|90569.5|90620.9|90570.9|90616.7|90566.7|21
1640745920000|2021-12-29 02:45:20|90619.4|90569.4|90624.1|90574.1|90627.6|90577.6|90619.3|90569.3|21
1640745930000|2021-12-29 02:45:30|90626.8|90576.8|90637.2|90564.4|90637.8|90576.8|90625.8|90563.7|10
1640745940000|2021-12-29 02:45:40|90637.5|90564.2|90626.9|90576.9|90637.9|90578|90626.5|90564.2|23
1640745950000|2021-12-29 02:45:50|90627|90577|90623|90573|90627.3|90577.3|90621.6|90571.6|32
1640745960000|2021-12-29 02:46:00|90622.9|90572.9|90624.5|90574.5|90627.9|90577.9|90620.4|90570.4|31
1640745970000|2021-12-29 02:46:10|90624|90574|90624.9|90574.9|90627.7|90577.7|90623.6|90573.6|11
1640745980000|2021-12-29 02:46:20|90624.7|90574.7|90625.7|90575.7|90626.4|90576.4|90623.7|90573.7|25
1640745990000|2021-12-29 02:46:30|90625.8|90575.8|90624.8|90574.8|90626.1|90576.1|90624.4|90574.4|36
1640746000000|2021-12-29 02:46:40|90625|90575|90626.6|90576.6|90627.4|90577.4|90624.8|90574.8|44
1640746010000|2021-12-29 02:46:50|90627.3|90577.3|90625.5|90575.5|90628.2|90578.2|90624.2|90574.2|33
1640746020000|2021-12-29 02:47:00|90626.9|90576.9|90624.5|90574.5|90630.4|90580.4|90623.4|90573.4|15
1640746030000|2021-12-29 02:47:10|90626|90576|90626.3|90576.3|90627.8|90577.8|90625.2|90575.2|17
1640746040000|2021-12-29 02:47:20|90626.2|90576.2|90628.2|90578.2|90629.7|90579.7|90625.8|90575.8|8
1640746050000|2021-12-29 02:47:30|90628.4|90578.4|90625.3|90575.3|90628.8|90578.8|90623.1|90573.1|11
1640746060000|2021-12-29 02:47:40|90625.2|90575.2|90622.8|90572.8|90625.7|90575.7|90622.8|90572.8|16
1640746070000|2021-12-29 02:47:50|90623|90573|90641.2|90567.2|90641.2|90579.9|90623|90567.2|20
1640746080000|2021-12-29 02:48:00|90629.6|90579.6|90638.9|90568.9|90640.7|90580.2|90628.2|90566.4|23
1640746090000|2021-12-29 02:48:10|90639.5|90568.3|90629.2|90579.2|90640.2|90579.3|90628.9|90566.6|14
1640746100000|2021-12-29 02:48:20|90629.5|90579.5|90645.7|90575.4|90645.7|90587.3|90629.1|90575.4|40
1640746110000|2021-12-29 02:48:30|90636.3|90586.3|90638.5|90588.5|90638.5|90588.5|90635|90585|30
1640746120000|2021-12-29 02:48:40|90638.2|90588.2|90638.3|90588.3|90638.4|90588.4|90637.6|90587.6|8
1640746130000|2021-12-29 02:48:50|90654.5|90571.4|90637.6|90587.6|90654.5|90588.9|90637.6|90571.4|7
1640746140000|2021-12-29 02:49:00|90638.2|90588.2|90633.5|90583.5|90649|90588.4|90632|90571|24
1640746150000|2021-12-29 02:49:10|90633|90583|90643.7|90563.9|90648.3|90583|90628.5|90560.2|27
1640746160000|2021-12-29 02:49:20|90644.2|90564.4|90629.7|90579.7|90646|90580.1|90629.5|90563.3|18
1640746170000|2021-12-29 02:49:30|90629.6|90579.6|90621.5|90571.5|90640.5|90579.6|90621.5|90568|13
1640746180000|2021-12-29 02:49:40|90623|90573|90633|90560.3|90636.7|90573.4|90621.2|90557|27
1640746190000|2021-12-29 02:49:50|90622.4|90572.4|90621.2|90571.2|90636.1|90572.4|90621.2|90557.5|11
1640746200000|2021-12-29 02:50:00|90621.3|90571.3|90625|90575|90625|90575|90621.3|90571.3|21
1640746210000|2021-12-29 02:50:10|90634.8|90564.2|90634.8|90564.8|90638.8|90575.2|90624.4|90560.3|11
1640746220000|2021-12-29 02:50:20|90624.7|90574.7|90621.9|90571.9|90636.4|90575.5|90621.9|90563.5|16
1640746230000|2021-12-29 02:50:30|90622.2|90572.2|90619.7|90569.7|90622.7|90572.7|90619|90569|12
1640746240000|2021-12-29 02:50:40|90619.4|90569.4|90632.7|90561.6|90632.7|90573|90619.4|90561.6|12
1640746250000|2021-12-29 02:50:50|90632.6|90562.5|90623.2|90573.2|90633.2|90573.2|90622.5|90562.5|5
1640746260000|2021-12-29 02:51:00|90623.7|90573.7|90621.9|90571.9|90634.1|90573.8|90621.9|90562.6|19
1640746270000|2021-12-29 02:51:10|90622.4|90572.4|90619.1|90569.1|90633.1|90572.8|90618.7|90561.5|12
1640746280000|2021-12-29 02:51:20|90620.5|90570.5|90616.2|90566.2|90630.9|90570.5|90614|90550.2|30
1640746290000|2021-12-29 02:51:30|90616.5|90566.5|90613.3|90563.3|90628.3|90566.7|90613.3|90555.4|13
1640746300000|2021-12-29 02:51:40|90613.6|90563.6|90623.6|90553.2|90624.5|90564.1|90613.3|90553|15
1640746310000|2021-12-29 02:51:50|90613.1|90563.1|90625.2|90544.3|90626|90563.1|90607.9|90541.8|27
1640746320000|2021-12-29 02:52:00|90621.7|90547.9|90624.5|90544.9|90627.2|90547.9|90621.7|90541.7|18
1640746330000|2021-12-29 02:52:10|90622.7|90547.1|90612.8|90562.8|90625.8|90564.2|90609.8|90543.4|21
1640746340000|2021-12-29 02:52:20|90626.4|90550.1|90613.7|90563.7|90626.4|90564.4|90612.8|90550.1|9
1640746350000|2021-12-29 02:52:30|90627.8|90549.3|90626.6|90546.2|90628.3|90562.8|90610.3|90546.2|16
1640746360000|2021-12-29 02:52:40|90628.4|90536.4|90629.9|90538.4|90630.9|90540.8|90626.4|90535.3|7
1640746370000|2021-12-29 02:52:50|90631.6|90536|90605.7|90555.7|90631.6|90559.9|90605.7|90536|20
1640746380000|2021-12-29 02:53:00|90605.8|90555.8|90607.3|90557.3|90608.4|90558.4|90605|90555|24
1640746390000|2021-12-29 02:53:10|90607.8|90557.8|90609.5|90559.5|90609.5|90559.5|90607.4|90557.4|20
1640746400000|2021-12-29 02:53:20|90609.7|90559.7|90604.9|90554.9|90610|90560|90604.9|90554.9|17
1640746410000|2021-12-29 02:53:30|90602.8|90552.8|90603.1|90553.1|90607.6|90557.6|90602.8|90552.8|22
1640746420000|2021-12-29 02:53:40|90602.9|90552.9|90602.6|90552.6|90604.7|90554.7|90599.9|90549.9|26
1640746430000|2021-12-29 02:53:50|90602|90552|90601.9|90551.9|90602.8|90552.8|90600.3|90550.3|10
1640746440000|2021-12-29 02:54:00|90602.4|90552.4|90600.3|90550.3|90603.1|90553.1|90600.3|90550.3|4
1640746450000|2021-12-29 02:54:10|90598.2|90548.2|90596.6|90546.6|90603.5|90553.5|90596.6|90546.6|17
1640746460000|2021-12-29 02:54:20|90599|90549|90596.7|90546.7|90599|90549|90595.4|90545.4|17
1640746470000|2021-12-29 02:54:30|90597.6|90547.6|90611.8|90535.6|90612.6|90552.6|90597.6|90532.9|14
1640746480000|2021-12-29 02:54:40|90612.6|90533|90602.4|90552.4|90612.6|90554.1|90599.5|90533|19
1640746490000|2021-12-29 02:54:50|90602.8|90552.8|90606.4|90556.4|90606.6|90556.6|90602.8|90552.8|18
1640746500000|2021-12-29 02:55:00|90605.7|90555.7|90604.7|90554.7|90607.2|90557.2|90603|90553|10
1640746510000|2021-12-29 02:55:10|90605.5|90555.5|90607|90557|90608.7|90558.7|90605.5|90555.5|17
1640746520000|2021-12-29 02:55:20|90607.9|90557.9|90622.6|90550|90623.1|90562.1|90605.6|90549.8|23
1640746530000|2021-12-29 02:55:30|90611.8|90561.8|90610.2|90560.2|90621.4|90562.2|90610.2|90549.7|16
1640746540000|2021-12-29 02:55:40|90611|90561|90610.6|90560.6|90620.1|90561.1|90610.2|90549.9|13
1640746550000|2021-12-29 02:55:50|90610.8|90560.8|90604.4|90554.4|90611.2|90561.2|90603.7|90553.7|10
1640746560000|2021-12-29 02:56:00|90605.9|90555.9|90605.7|90555.7|90607|90557|90604.1|90554.1|12
1640746570000|2021-12-29 02:56:10|90607.3|90557.3|90605.4|90555.4|90607.9|90557.9|90605.1|90555.1|18
1640746580000|2021-12-29 02:56:20|90617.6|90545.8|90616.3|90544.9|90621.5|90545.8|90616.3|90539.6|4
1640746590000|2021-12-29 02:56:30|90621.2|90538.6|90616.8|90544.6|90621.2|90546.2|90616.2|90538.6|6
1640746600000|2021-12-29 02:56:40|90616.7|90546.2|90602.5|90552.5|90616.7|90556.8|90598.7|90546.2|8
1640746610000|2021-12-29 02:56:50|90612.3|90540|90605|90555|90612.3|90558.8|90601.4|90540|11
1640746620000|2021-12-29 02:57:00|90604|90554|90605.5|90555.5|90608.1|90558.1|90604|90554|19
1640746630000|2021-12-29 02:57:10|90605.2|90555.2|90602|90552|90606.6|90556.6|90601.1|90551.1|10
1640746640000|2021-12-29 02:57:20|90602.3|90552.3|90605.3|90555.3|90606.2|90556.2|90602.3|90552.3|7
1640746650000|2021-12-29 02:57:30|90606.2|90556.2|90606.1|90556.1|90607.5|90557.5|90605.7|90555.7|20
1640746660000|2021-12-29 02:57:40|90605.7|90555.7|90605.1|90555.1|90615.1|90556.6|90605.1|90543.1|9
1640746670000|2021-12-29 02:57:50|90605.5|90555.5|90607.1|90557.1|90615|90557.3|90605.3|90543.6|18
1640746680000|2021-12-29 02:58:00|90607.2|90557.2|90602.8|90552.8|90608.6|90558.6|90602.8|90552.8|17
1640746690000|2021-12-29 02:58:10|90602.2|90552.2|90602.9|90552.9|90604.7|90554.7|90601.5|90551.5|14
1640746700000|2021-12-29 02:58:20|90603.4|90553.4|90604.9|90554.9|90604.9|90554.9|90602.2|90552.2|7
1640746710000|2021-12-29 02:58:30|90606|90556|90602.6|90552.6|90606|90556|90602.6|90552.6|16
1640746720000|2021-12-29 02:58:40|90602.7|90552.7|90600.3|90550.3|90603.3|90553.3|90598.9|90548.9|18
1640746730000|2021-12-29 02:58:50|90598.3|90548.3|90599.2|90549.2|90607.2|90552.8|90594|90533.8|10
1640746740000|2021-12-29 02:59:00|90599.8|90549.8|90599.3|90549.3|90599.8|90549.8|90596.7|90546.7|21
1640746750000|2021-12-29 02:59:10|90599.5|90549.5|90599.6|90549.6|90609.3|90550.5|90598.7|90539.1|12
1640746760000|2021-12-29 02:59:20|90599.7|90549.7|90608.1|90538|90612.2|90549.7|90597.9|90535.1|8
1640746770000|2021-12-29 02:59:30|90608.4|90537.7|90597|90547|90609.4|90549.6|90595.2|90537|14
1640746780000|2021-12-29 02:59:40|90597.2|90547.2|90597.1|90547.1|90598.4|90548.4|90594.5|90544.5|12
1640746790000|2021-12-29 02:59:50|90596.9|90546.9|90597.8|90547.8|90597.9|90547.9|90595.3|90545.3|15
1640746800000|2021-12-29 03:00:00|90597.6|90547.6|90596.3|90546.3|90598.4|90548.4|90594.5|90544.5|19
1640746810000|2021-12-29 03:00:10|90595.9|90545.9|90595.2|90545.2|90599.6|90549.6|90593.9|90543.9|10
1640746820000|2021-12-29 03:00:20|90595.4|90545.4|90595.8|90545.8|90596.2|90546.2|90594.1|90544.1|12
1640746830000|2021-12-29 03:00:30|90597.7|90547.7|90593.3|90543.3|90603.6|90547.8|90592.4|90532.3|12
1640746840000|2021-12-29 03:00:40|90594.1|90544.1|90595.6|90545.6|90596|90546|90593.5|90543.5|15
1640746850000|2021-12-29 03:00:50|90595.9|90545.9|90592.3|90542.3|90596|90546|90592.3|90542.3|5
1640746860000|2021-12-29 03:01:00|90594.3|90544.3|90594|90544|90594.6|90544.6|90592.8|90542.8|10
1640746870000|2021-12-29 03:01:10|90593.8|90543.8|90594.3|90544.3|90596.4|90546.4|90590.5|90540.5|39
1640746880000|2021-12-29 03:01:20|90594.1|90544.1|90594.4|90544.4|90595.3|90545.3|90592.9|90542.9|31
1640746890000|2021-12-29 03:01:30|90594.3|90544.3|90589.3|90539.3|90594.8|90544.8|90589.1|90539.1|24
1640746900000|2021-12-29 03:01:40|90590|90540|90589.7|90539.7|90591.7|90541.7|90588.7|90538.7|20
1640746910000|2021-12-29 03:01:50|90589.9|90539.9|90590.6|90540.6|90590.6|90540.6|90589.5|90539.5|15
1640746920000|2021-12-29 03:02:00|90593.6|90543.6|90594.8|90544.8|90606.2|90545.4|90593.6|90533.1|15
1640746930000|2021-12-29 03:02:10|90595.5|90545.5|90593.7|90543.7|90595.6|90545.6|90592.6|90542.6|11
1640746940000|2021-12-29 03:02:20|90594.6|90544.6|90593.5|90543.5|90594.6|90544.6|90592.8|90542.8|8
1640746950000|2021-12-29 03:02:30|90588.6|90538.6|90589.9|90539.9|90591.1|90541.1|90588.6|90538.6|6
1640746960000|2021-12-29 03:02:40|90589.6|90539.6|90590|90540|90590.8|90540.8|90587.7|90537.7|7
1640746970000|2021-12-29 03:02:50|90590.2|90540.2|90585.4|90535.4|90592|90542|90585.4|90535.4|32
1640746980000|2021-12-29 03:03:00|90587.8|90537.8|90588.3|90538.3|90591.4|90541.4|90585.9|90535.9|36
1640746990000|2021-12-29 03:03:10|90589.2|90539.2|90587.1|90537.1|90590.6|90540.6|90585.9|90535.9|16
1640747000000|2021-12-29 03:03:20|90586.8|90536.8|90586.7|90536.7|90587.5|90537.5|90584.6|90534.6|8
1640747010000|2021-12-29 03:03:30|90587.4|90537.4|90586.5|90536.5|90587.4|90537.4|90585.2|90535.2|5
1640747020000|2021-12-29 03:03:40|90583.8|90533.8|90604.4|90518.8|90605.8|90537.7|90583.8|90517.8|23
1640747030000|2021-12-29 03:03:50|90603.2|90536.8|90585.8|90535.8|90603.2|90536.8|90585.7|90525.5|12
1640747040000|2021-12-29 03:04:00|90585.6|90535.6|90587.1|90537.1|90597.4|90537.1|90584.6|90524.1|19
1640747050000|2021-12-29 03:04:10|90587.3|90537.3|90587.4|90537.4|90587.4|90537.4|90581.7|90531.7|11
1640747060000|2021-12-29 03:04:20|90586.8|90536.8|90586.1|90536.1|90591.5|90537.1|90585.1|90521|25
1640747070000|2021-12-29 03:04:30|90586.5|90536.5|90584.4|90534.4|90587.2|90537.2|90582.4|90532.4|20
1640747080000|2021-12-29 03:04:40|90583|90533|90586.9|90536.9|90586.9|90536.9|90583|90533|7
1640747090000|2021-12-29 03:04:50|90587|90537|90585.9|90535.9|90587.8|90537.8|90584.8|90534.8|8
1640747100000|2021-12-29 03:05:00|90585.6|90535.6|90585.1|90535.1|90586.2|90536.2|90585.1|90535.1|6
1640747110000|2021-12-29 03:05:10|90585.7|90535.7|90586.4|90536.4|90586.4|90536.4|90582.5|90532.5|9
1640747120000|2021-12-29 03:05:20|90583.6|90533.6|90588.4|90538.4|90588.4|90538.4|90583.5|90533.5|8
1640747130000|2021-12-29 03:05:30|90585.1|90535.1|90595.3|90545.3|90605.2|90545.6|90585|90533.3|26
1640747140000|2021-12-29 03:05:40|90594.7|90544.7|90592.2|90542.2|90607.7|90546.9|90592|90532.8|24
1640747150000|2021-12-29 03:05:50|90592.3|90542.3|90594.1|90544.1|90594.4|90544.4|90591.6|90541.6|21
1640747160000|2021-12-29 03:06:00|90594.2|90544.2|90594.1|90544.1|90603.6|90544.6|90593.6|90533.6|24
1640747170000|2021-12-29 03:06:10|90594|90544|90594.3|90544.3|90594.5|90544.5|90593.3|90543.3|12
1640747180000|2021-12-29 03:06:20|90586.6|90536.6|90591.2|90541.2|90591.6|90541.6|90586.6|90536.6|16
1640747190000|2021-12-29 03:06:30|90591.4|90541.4|90590.5|90540.5|90591.4|90541.4|90587.6|90537.6|14
1640747200000|2021-12-29 03:06:40|90590.6|90540.6|90592|90542|90592.1|90542.1|90588.4|90538.4|17
1640747210000|2021-12-29 03:06:50|90591.8|90541.8|90589.7|90539.7|90593|90543|90588.6|90538.6|12
1640747220000|2021-12-29 03:07:00|90589.5|90539.5|90590.2|90540.2|90590.7|90540.7|90587.9|90537.9|12
1640747230000|2021-12-29 03:07:10|90591|90541|90590.9|90540.9|90593.5|90543.5|90588.3|90538.3|26
1640747240000|2021-12-29 03:07:20|90588.3|90538.3|90590.2|90540.2|90593.1|90543.1|90588.3|90538.3|20
1640747250000|2021-12-29 03:07:30|90590.5|90540.5|90589.8|90539.8|90591.5|90541.5|90588.4|90538.4|17
1640747260000|2021-12-29 03:07:40|90588.2|90538.2|90591.3|90541.3|90591.3|90541.3|90587.9|90537.9|7
1640747270000|2021-12-29 03:07:50|90591.8|90541.8|90593.1|90543.1|90593.1|90543.1|90591.1|90541.1|10
1640747280000|2021-12-29 03:08:00|90593.3|90543.3|90593.3|90543.3|90595.7|90545.7|90590.1|90540.1|32
1640747290000|2021-12-29 03:08:10|90594.1|90544.1|90593.9|90543.9|90594.8|90544.8|90591.9|90541.9|14
1640747300000|2021-12-29 03:08:20|90592.1|90542.1|90594.2|90544.2|90595|90545|90592.1|90542.1|14
1640747310000|2021-12-29 03:08:30|90593.1|90543.1|90595.7|90545.7|90595.8|90545.8|90590.9|90540.9|21
1640747320000|2021-12-29 03:08:40|90591.1|90541.1|90594.9|90544.9|90595.7|90545.7|90591.1|90541.1|12
1640747330000|2021-12-29 03:08:50|90594.8|90544.8|90595.9|90545.9|90599.4|90549.4|90592.3|90542.3|16
1640747340000|2021-12-29 03:09:00|90598.2|90548.2|90608.6|90537.1|90610.5|90548.8|90597|90532|16
1640747350000|2021-12-29 03:09:10|90609.5|90535.3|90593.4|90543.4|90609.5|90548.1|90593.1|90535.3|26
1640747360000|2021-12-29 03:09:20|90604.1|90534|90591.1|90541.1|90604.3|90544|90588.3|90533.3|11
1640747370000|2021-12-29 03:09:30|90592|90542|90589.3|90539.3|90592.1|90542.1|90588.7|90538.7|14
1640747380000|2021-12-29 03:09:40|90590.7|90540.7|90590.5|90540.5|90591.2|90541.2|90589.9|90539.9|16
1640747390000|2021-12-29 03:09:50|90590.1|90540.1|90589.5|90539.5|90593.9|90543.9|90587.6|90537.6|20
1640747400000|2021-12-29 03:10:00|90590.5|90540.5|90590.8|90540.8|90594.4|90544.4|90589.5|90539.5|39
1640747410000|2021-12-29 03:10:10|90590|90540|90594|90544|90603.9|90544.6|90590|90533.6|23
1640747420000|2021-12-29 03:10:20|90593.7|90543.7|90593.7|90543.7|90594.4|90544.4|90593.6|90543.6|12
1640747430000|2021-12-29 03:10:30|90594.1|90544.1|90594.9|90544.9|90595|90545|90594.1|90544.1|16
1640747440000|2021-12-29 03:10:40|90591.6|90541.6|90589.7|90539.7|90592.1|90542.1|90588.6|90538.6|18
1640747450000|2021-12-29 03:10:50|90590.5|90540.5|90589.9|90539.9|90590.9|90540.9|90585.5|90535.5|22
1640747460000|2021-12-29 03:11:00|90591.1|90541.1|90589.2|90539.2|90597.9|90541.3|90587.7|90527.4|16
1640747470000|2021-12-29 03:11:10|90587.8|90537.8|90588.6|90538.6|90590|90540|90587.5|90537.5|13
1640747480000|2021-12-29 03:11:20|90588.5|90538.5|90590.1|90540.1|90592.6|90542.6|90588|90538|25
1640747490000|2021-12-29 03:11:30|90589.4|90539.4|90587.3|90537.3|90590|90540|90585.9|90535.9|28
1640747500000|2021-12-29 03:11:40|90589|90539|90591.9|90541.9|90591.9|90541.9|90586.3|90536.3|20
1640747510000|2021-12-29 03:11:50|90591|90541|90590.9|90540.9|90592.9|90542.9|90588.6|90538.6|22
1640747520000|2021-12-29 03:12:00|90591.2|90541.2|90592.2|90542.2|90594|90544|90589.3|90539.3|21
1640747530000|2021-12-29 03:12:10|90590.1|90540.1|90591.1|90541.1|90593.3|90543.3|90590.1|90540.1|15
1640747540000|2021-12-29 03:12:20|90590.8|90540.8|90592.8|90542.8|90593.2|90543.2|90590.8|90540.8|12
1640747550000|2021-12-29 03:12:30|90593.8|90543.8|90591.1|90541.1|90593.8|90543.8|90587.7|90537.7|25
1640747560000|2021-12-29 03:12:40|90589.2|90539.2|90592.4|90542.4|90593|90543|90589.2|90539.2|13
1640747570000|2021-12-29 03:12:50|90590.1|90540.1|90591.6|90541.6|90592|90542|90590.1|90540.1|11
1640747580000|2021-12-29 03:13:00|90588.5|90538.5|90585.9|90535.9|90591.2|90541.2|90585.9|90535.9|22
1640747590000|2021-12-29 03:13:10|90587.5|90537.5|90586|90536|90587.5|90537.5|90582.9|90532.9|19
1640747600000|2021-12-29 03:13:20|90586.5|90536.5|90587.6|90537.6|90588.1|90538.1|90584.6|90534.6|11
1640747610000|2021-12-29 03:13:30|90585|90535|90587|90537|90587|90537|90584.9|90534.9|10
1640747620000|2021-12-29 03:13:40|90585.4|90535.4|90584.9|90534.9|90598.1|90536.2|90584.4|90523.3|21
1640747630000|2021-12-29 03:13:50|90585.2|90535.2|90584.9|90534.9|90585.6|90535.6|90584.2|90534.2|8
1640747640000|2021-12-29 03:14:00|90584.7|90534.7|90584.5|90534.5|90585.5|90535.5|90584|90534|16
1640747650000|2021-12-29 03:14:10|90584.6|90534.6|90579.8|90529.8|90584.6|90534.6|90579.4|90529.4|7
1640747660000|2021-12-29 03:14:20|90578.8|90528.8|90581.6|90531.6|90581.8|90531.8|90578.8|90528.8|13
1640747670000|2021-12-29 03:14:30|90582.2|90532.2|90581.1|90531.1|90583.5|90533.5|90580.5|90530.5|13
1640747680000|2021-12-29 03:14:40|90582.1|90532.1|90581.3|90531.3|90594.3|90532.4|90578.2|90520.2|34
1640747690000|2021-12-29 03:14:50|90580.9|90530.9|90579.9|90529.9|90582|90532|90579.9|90529.9|18
1640747700000|2021-12-29 03:15:00|90579.8|90529.8|90580.1|90530.1|90580.9|90530.9|90579.8|90529.8|17
1640747710000|2021-12-29 03:15:10|90577.2|90527.2|90577.8|90527.8|90577.8|90527.8|90577.2|90527.2|6
1640747720000|2021-12-29 03:15:20|90577.4|90527.4|90579.1|90529.1|90580.1|90530.1|90575.2|90525.2|17
1640747730000|2021-12-29 03:15:30|90578.7|90528.7|90580.4|90530.4|90581.8|90531.8|90574.3|90524.3|21
1640747740000|2021-12-29 03:15:40|90578.3|90528.3|90581.2|90531.2|90581.2|90531.2|90578.2|90528.2|20
1640747750000|2021-12-29 03:15:50|90581.4|90531.4|90582|90532|90582|90532|90579.6|90529.6|17
1640747760000|2021-12-29 03:16:00|90582.5|90532.5|90580.5|90530.5|90583.3|90533.3|90579.5|90529.5|19
1640747770000|2021-12-29 03:16:10|90581.3|90531.3|90586.7|90536.7|90587|90537|90579.9|90529.9|20
1640747780000|2021-12-29 03:16:20|90586.8|90536.8|90585.5|90535.5|90597.3|90537|90585.5|90524.1|12
1640747790000|2021-12-29 03:16:30|90596.5|90524.5|90586.8|90536.8|90597.3|90537.6|90585.9|90524|8
1640747800000|2021-12-29 03:16:40|90586.3|90536.3|90583.3|90533.3|90586.6|90536.6|90581.5|90531.5|12
1640747810000|2021-12-29 03:16:50|90583.5|90533.5|90581.8|90531.8|90583.9|90533.9|90581.3|90531.3|19
1640747820000|2021-12-29 03:17:00|90582.6|90532.6|90584.8|90534.8|90585|90535|90581.2|90531.2|21
1640747830000|2021-12-29 03:17:10|90584.7|90534.7|90588.2|90538.2|90588.2|90538.2|90583.8|90533.8|19
1640747840000|2021-12-29 03:17:20|90581|90531|90587.2|90537.2|90588.4|90538.4|90581|90531|11
1640747850000|2021-12-29 03:17:30|90587.7|90537.7|90588.4|90538.4|90588.9|90538.9|90583|90533|14
1640747860000|2021-12-29 03:17:40|90586.6|90536.6|90588.1|90538.1|90590|90540|90586.5|90536.5|14
1640747870000|2021-12-29 03:17:50|90589|90539|90592.3|90542.3|90593.8|90543.8|90586|90536|20
1640747880000|2021-12-29 03:18:00|90592.2|90542.2|90592.8|90542.8|90593.1|90543.1|90592|90542|13
1640747890000|2021-12-29 03:18:10|90592.7|90542.7|90593|90543|90593.6|90543.6|90592.4|90542.4|18
1640747900000|2021-12-29 03:18:20|90592.9|90542.9|90589.9|90539.9|90602.7|90543.2|90586.1|90532.4|14
1640747910000|2021-12-29 03:18:30|90590.3|90540.3|90593.7|90543.7|90596.6|90546.6|90586.9|90536.9|33
1640747920000|2021-12-29 03:18:40|90594.2|90544.2|90592.7|90542.7|90594.3|90544.3|90590.4|90540.4|10
1640747930000|2021-12-29 03:18:50|90593.1|90543.1|90592.7|90542.7|90593.7|90543.7|90589.5|90539.5|24
1640747940000|2021-12-29 03:19:00|90592.8|90542.8|90589.8|90539.8|90595|90543|90586.2|90522.2|24
1640747950000|2021-12-29 03:19:10|90587.4|90537.4|90588.1|90538.1|90591.3|90541.3|90585.7|90535.7|27
1640747960000|2021-12-29 03:19:20|90589.3|90539.3|90586.8|90536.8|90592.4|90542.4|90584.8|90534.8|27
1640747970000|2021-12-29 03:19:30|90587.4|90537.4|90587.4|90537.4|90592.2|90542.2|90585.1|90535.1|20
1640747980000|2021-12-29 03:19:40|90587.9|90537.9|90588.8|90538.8|90589.2|90539.2|90585|90535|27
1640747990000|2021-12-29 03:19:50|90588.5|90538.5|90591.2|90541.2|90591.2|90541.2|90585.5|90535.5|17
1640748000000|2021-12-29 03:20:00|90587.3|90537.3|90601.8|90531.4|90610.9|90547.5|90587.3|90530.2|33
1640748010000|2021-12-29 03:20:10|90592.3|90542.3|90603.9|90533.8|90605.4|90544.2|90591.3|90531.3|35
1640748020000|2021-12-29 03:20:20|90594.1|90544.1|90603.6|90533.3|90604.6|90544.4|90592.1|90531.2|15
1640748030000|2021-12-29 03:20:30|90593.3|90543.3|90589.8|90539.8|90606|90543.3|90588.6|90531.1|25
1640748040000|2021-12-29 03:20:40|90589.7|90539.7|90591.6|90541.6|90593.2|90543.2|90589.2|90539.2|29
1640748050000|2021-12-29 03:20:50|90592.8|90542.8|90589.8|90539.8|90592.8|90542.8|90589.8|90539.8|15
1640748060000|2021-12-29 03:21:00|90591.7|90541.7|90587.3|90537.3|90592.6|90542.6|90587.3|90537.3|19
1640748070000|2021-12-29 03:21:10|90588.7|90538.7|90594.1|90544.1|90595.2|90545.2|90585.4|90535.4|21
1640748080000|2021-12-29 03:21:20|90594.7|90544.7|90593.1|90543.1|90594.8|90544.8|90591.7|90541.7|20
1640748090000|2021-12-29 03:21:30|90594.3|90544.3|90589.9|90539.9|90594.6|90544.6|90589.9|90539.9|17
1640748100000|2021-12-29 03:21:40|90589.8|90539.8|90590.5|90540.5|90592.3|90542.3|90588.7|90538.7|17
1640748110000|2021-12-29 03:21:50|90590.7|90540.7|90589.5|90539.5|90591.4|90541.4|90586.3|90536.3|15
1640748120000|2021-12-29 03:22:00|90590.1|90540.1|90590|90540|90590.1|90540.1|90584.3|90534.3|12
1640748130000|2021-12-29 03:22:10|90589.3|90539.3|90590.8|90540.8|90590.8|90540.8|90587.7|90537.7|10
1640748140000|2021-12-29 03:22:20|90590.1|90540.1|90591.4|90541.4|90591.4|90541.4|90589.6|90539.6|12
1640748150000|2021-12-29 03:22:30|90588.3|90538.3|90588.7|90538.7|90590.2|90540.2|90587.7|90537.7|14
1640748160000|2021-12-29 03:22:40|90589.2|90539.2|90590.8|90540.8|90592.1|90542.1|90586.1|90536.1|28
1640748170000|2021-12-29 03:22:50|90591.5|90541.5|90587.9|90537.9|90591.9|90541.9|90586.4|90536.4|21
1640748180000|2021-12-29 03:23:00|90589.4|90539.4|90590.3|90540.3|90592.8|90542.8|90589.1|90539.1|9
1640748190000|2021-12-29 03:23:10|90589.8|90539.8|90589.3|90539.3|90591.5|90541.5|90586|90536|13
1640748200000|2021-12-29 03:23:20|90588.8|90538.8|90590.2|90540.2|90590.2|90540.2|90588.8|90538.8|7
1640748210000|2021-12-29 03:23:30|90589.3|90539.3|90590.9|90540.9|90590.9|90540.9|90587|90537|7
1640748220000|2021-12-29 03:23:40|90588.6|90538.6|90592.2|90542.2|90603|90544|90588.6|90530.8|48
1640748230000|2021-12-29 03:23:50|90592.1|90542.1|90592.7|90542.7|90602.4|90542.8|90592.1|90532.4|13
1640748240000|2021-12-29 03:24:00|90594.5|90544.5|90590.1|90540.1|90594.5|90544.5|90588.7|90538.7|7
1640748250000|2021-12-29 03:24:10|90591.2|90541.2|90590.1|90540.1|90591.2|90541.2|90589.2|90539.2|7
1640748260000|2021-12-29 03:24:20|90589.8|90539.8|90588.7|90538.7|90592.3|90542.3|90586.7|90536.7|12
1640748270000|2021-12-29 03:24:30|90589.8|90539.8|90591.9|90541.9|90591.9|90541.9|90589.8|90539.8|6
1640748280000|2021-12-29 03:24:40|90589.5|90539.5|90590.8|90540.8|90591.6|90541.6|90589.2|90539.2|14
1640748290000|2021-12-29 03:24:50|90590.6|90540.6|90590.3|90540.3|90590.6|90540.6|90584.7|90534.7|11
1640748300000|2021-12-29 03:25:00|90589.7|90539.7|90593.8|90543.8|90593.8|90543.8|90589.6|90539.6|10
1640748310000|2021-12-29 03:25:10|90593.4|90543.4|90590.3|90540.3|90593.5|90543.5|90588.6|90538.6|9
1640748320000|2021-12-29 03:25:20|90587.8|90537.8|90588.8|90538.8|90590.3|90540.3|90585.4|90535.4|12
1640748330000|2021-12-29 03:25:30|90588.9|90538.9|90599.2|90526.5|90599.3|90544|90584.8|90523.8|13
1640748340000|2021-12-29 03:25:40|90596.5|90538.1|90599.8|90529.2|90599.8|90538.1|90588|90529.2|4
1640748350000|2021-12-29 03:25:50|90588.2|90538.2|90592.7|90542.7|90605|90542.7|90585.9|90525.3|28
1640748360000|2021-12-29 03:26:00|90591.3|90541.3|90593.9|90543.9|90594|90544|90590.2|90540.2|10
1640748370000|2021-12-29 03:26:10|90594.2|90544.2|90593.3|90543.3|90594.3|90544.3|90591.9|90541.9|19
1640748380000|2021-12-29 03:26:20|90593.2|90543.2|90589.7|90539.7|90593.3|90543.3|90585.1|90535.1|12
1640748390000|2021-12-29 03:26:30|90589.5|90539.5|90593|90543|90593.9|90543.9|90589.5|90539.5|33
1640748400000|2021-12-29 03:26:40|90592|90542|90593.3|90543.3|90594.8|90544.8|90591.4|90541.4|15
1640748410000|2021-12-29 03:26:50|90586.3|90536.3|90592.9|90542.9|90593.5|90543.5|90586.3|90536.3|20
1640748420000|2021-12-29 03:27:00|90592.5|90542.5|90595.4|90545.4|90598.5|90548.5|90591.6|90541.6|19
1640748430000|2021-12-29 03:27:10|90607.9|90536.4|90608.7|90534.5|90609.1|90547.8|90594.7|90533.7|22
1640748440000|2021-12-29 03:27:20|90609.1|90547.5|90596.5|90546.5|90609.1|90548.1|90595.4|90536.8|10
1640748450000|2021-12-29 03:27:30|90597|90547|90595.3|90545.3|90598.6|90548.6|90594.5|90544.5|29
1640748460000|2021-12-29 03:27:40|90594.6|90544.6|90602.5|90552.5|90615.7|90552.9|90594.6|90540.4|19
1640748470000|2021-12-29 03:27:50|90602.7|90552.7|90603.4|90553.4|90614.7|90553.7|90602.1|90541.3|10
1640748480000|2021-12-29 03:28:00|90602.9|90552.9|90606.4|90556.4|90606.4|90556.4|90602.8|90552.8|19
1640748490000|2021-12-29 03:28:10|90606.8|90556.8|90597.2|90547.2|90617|90556.8|90594.3|90544.3|8
1640748500000|2021-12-29 03:28:20|90596.2|90546.2|90592.4|90542.4|90605.5|90553.1|90587.4|90532.5|40
1640748510000|2021-12-29 03:28:30|90604.1|90531.9|90605.5|90533|90605.5|90544.6|90590|90529.5|22
1640748520000|2021-12-29 03:28:40|90605.1|90533.9|90608.6|90535|90608.8|90546.8|90595.7|90533.9|19
1640748530000|2021-12-29 03:28:50|90597|90547|90599.3|90549.3|90608.4|90549.3|90596.9|90535.9|12
1640748540000|2021-12-29 03:29:00|90599.2|90549.2|90595.4|90545.4|90599.2|90549.2|90593.6|90543.6|25
1640748550000|2021-12-29 03:29:10|90595.3|90545.3|90587|90537|90605.6|90545.5|90587|90535.1|24
1640748560000|2021-12-29 03:29:20|90586.9|90536.9|90590.5|90540.5|90591.1|90541.1|90584.6|90534.6|28
1640748570000|2021-12-29 03:29:30|90590.1|90540.1|90590.6|90540.6|90591.6|90541.6|90587.6|90537.6|14
1640748580000|2021-12-29 03:29:40|90590.8|90540.8|90590.4|90540.4|90594.1|90544.1|90590.1|90540.1|11
1640748590000|2021-12-29 03:29:50|90590.6|90540.6|90591.1|90541.1|90592.5|90542.5|90589|90539|21
1640748600000|2021-12-29 03:30:00|90591.4|90541.4|90591.7|90541.7|90593.4|90543.4|90587.5|90537.5|27
1640748610000|2021-12-29 03:30:10|90591.8|90541.8|90595.4|90545.4|90596.1|90546.1|90589.9|90539.9|23
1640748620000|2021-12-29 03:30:20|90594.1|90544.1|90595.6|90545.6|90595.6|90545.6|90590.7|90540.7|12
1640748630000|2021-12-29 03:30:30|90595.9|90545.9|90598.8|90548.8|90599.6|90549.6|90594.3|90544.3|16
1640748640000|2021-12-29 03:30:40|90597.7|90547.7|90598.1|90548.1|90601.3|90551.3|90596.1|90546.1|18
1640748650000|2021-12-29 03:30:50|90598.6|90548.6|90597.6|90547.6|90599.4|90549.4|90597.1|90547.1|7
1640748660000|2021-12-29 03:31:00|90596.5|90546.5|90592|90542|90602.5|90548.3|90591.4|90530.7|22
1640748670000|2021-12-29 03:31:10|90602.1|90531.1|90593.8|90543.8|90604.8|90543.8|90590.7|90528.3|27
1640748680000|2021-12-29 03:31:20|90593.7|90543.7|90595.8|90545.8|90607.2|90545.8|90592.5|90531.1|17
1640748690000|2021-12-29 03:31:30|90595.3|90545.3|90596.7|90546.7|90599.4|90549.4|90594.8|90544.8|25
1640748700000|2021-12-29 03:31:40|90595.8|90545.8|90594.4|90544.4|90613.1|90549.3|90589.5|90539.5|21
1640748710000|2021-12-29 03:31:50|90594.7|90544.7|90599.5|90549.5|90601.2|90551.2|90589.2|90539.2|11
1640748720000|2021-12-29 03:32:00|90597.8|90547.8|90594.9|90544.9|90598.7|90548.7|90592.9|90542.9|12
1640748730000|2021-12-29 03:32:10|90595|90545|90594|90544|90597.4|90547.4|90591.9|90541.9|17
1640748740000|2021-12-29 03:32:20|90594.4|90544.4|90594|90544|90594.6|90544.6|90593.3|90543.3|27
1640748750000|2021-12-29 03:32:30|90593.7|90543.7|90592.5|90542.5|90601.4|90544.7|90589.9|90530.5|13
1640748760000|2021-12-29 03:32:40|90601.6|90531.1|90595.5|90545.5|90601.6|90545.5|90591.9|90530.1|25
1640748770000|2021-12-29 03:32:50|90595.1|90545.1|90607|90536.2|90614.5|90549.9|90592.2|90530.8|24
1640748780000|2021-12-29 03:33:00|90597|90547|90601.1|90551.1|90611.5|90551.1|90597|90532.7|17
1640748790000|2021-12-29 03:33:10|90601.2|90551.2|90600.2|90550.2|90610.9|90551.2|90600.2|90539.7|18
1640748800000|2021-12-29 03:33:20|90600|90550|90598|90548|90600.7|90550.7|90596.9|90546.9|16
1640748810000|2021-12-29 03:33:30|90598.8|90548.8|90597.1|90547.1|90602.8|90552.8|90595.2|90545.2|24
1640748820000|2021-12-29 03:33:40|90597.6|90547.6|90607.2|90535.9|90607.2|90550.8|90595.7|90529.1|17
1640748830000|2021-12-29 03:33:50|90597.7|90547.7|90609.8|90559.8|90609.8|90559.8|90597.6|90547.6|19
1640748840000|2021-12-29 03:34:00|90610|90560|90609.1|90559.1|90622.4|90560.2|90609|90546|12
1640748850000|2021-12-29 03:34:10|90609.3|90559.3|90607.5|90557.5|90618.1|90559.6|90607|90546.4|20
1640748860000|2021-12-29 03:34:20|90607.6|90557.6|90601.1|90551.1|90607.9|90557.9|90601.1|90551.1|7
1640748870000|2021-12-29 03:34:30|90602.6|90552.6|90599.6|90549.6|90603.7|90553.7|90598.5|90548.5|9
1640748880000|2021-12-29 03:34:40|90599.3|90549.3|90602.3|90552.3|90602.6|90552.6|90599.3|90549.3|25
1640748890000|2021-12-29 03:34:50|90606.1|90556.1|90603.5|90553.5|90606.1|90556.1|90602.7|90552.7|17
1640748900000|2021-12-29 03:35:00|90603.3|90553.3|90604.2|90554.2|90605.3|90555.3|90603.2|90553.2|10
1640748910000|2021-12-29 03:35:10|90603.7|90553.7|90602.4|90552.4|90604.2|90554.2|90602.4|90552.4|7
1640748920000|2021-12-29 03:35:20|90607.5|90557.5|90610.7|90560.7|90610.7|90560.7|90602.5|90552.5|17
1640748930000|2021-12-29 03:35:30|90611.7|90561.7|90605.3|90555.3|90611.7|90561.7|90602.8|90552.8|15
1640748940000|2021-12-29 03:35:40|90616.4|90537|90606|90556|90616.4|90556|90600.7|90537|19
1640748950000|2021-12-29 03:35:50|90606.5|90556.5|90600.1|90550.1|90606.5|90556.5|90600.1|90550.1|18
1640748960000|2021-12-29 03:36:00|90600.8|90550.8|90600.1|90550.1|90600.8|90550.8|90597.6|90547.6|19
1640748970000|2021-12-29 03:36:10|90600|90550|90604.8|90554.8|90606|90556|90599.7|90549.7|20
1640748980000|2021-12-29 03:36:20|90603.9|90553.9|90601.3|90551.3|90606.4|90556.4|90598.8|90548.8|20
1640748990000|2021-12-29 03:36:30|90600.7|90550.7|90601.4|90551.4|90606.5|90556.5|90600.2|90550.2|10
1640749000000|2021-12-29 03:36:40|90601.3|90551.3|90603.9|90553.9|90606.2|90556.2|90600.9|90550.9|15
1640749010000|2021-12-29 03:36:50|90601.1|90551.1|90603.9|90553.9|90604|90554|90601.1|90551.1|8
1640749020000|2021-12-29 03:37:00|90600.6|90550.6|90607.8|90557.8|90608.5|90557.8|90598.4|90536.7|9
1640749030000|2021-12-29 03:37:10|90607.3|90557.3|90603.2|90553.2|90611.1|90557.3|90601.1|90540.8|16
1640749040000|2021-12-29 03:37:20|90602.9|90552.9|90601.8|90551.8|90603.3|90553.3|90597.4|90547.4|20
1640749050000|2021-12-29 03:37:30|90602.5|90552.5|90606.2|90556.2|90608.5|90558.5|90602.1|90552.1|24
1640749060000|2021-12-29 03:37:40|90604.1|90554.1|90605.8|90555.8|90607.8|90557.8|90604|90554|17
1640749070000|2021-12-29 03:37:50|90605.7|90555.7|90606.2|90556.2|90607.2|90557.2|90604.2|90554.2|10
1640749080000|2021-12-29 03:38:00|90605.8|90555.8|90609.4|90559.4|90610.9|90560.9|90605.8|90555.8|9
1640749090000|2021-12-29 03:38:10|90609.5|90559.5|90611.2|90561.2|90611.4|90561.4|90605.1|90555.1|10
1640749100000|2021-12-29 03:38:20|90610.5|90560.5|90611.8|90561.8|90613.3|90563.3|90601.4|90551.4|20
1640749110000|2021-12-29 03:38:30|90610.8|90560.8|90607|90557|90612.7|90562.7|90607|90557|9
1640749120000|2021-12-29 03:38:40|90608.2|90558.2|90608.3|90558.3|90608.7|90558.7|90607.3|90557.3|6
1640749130000|2021-12-29 03:38:50|90611.3|90561.3|90607.5|90557.5|90611.3|90561.3|90607.4|90557.4|11
1640749140000|2021-12-29 03:39:00|90607.2|90557.2|90604.4|90554.4|90615.2|90557.2|90595.7|90530.7|24
1640749150000|2021-12-29 03:39:10|90611.1|90540.4|90601.3|90551.3|90611.1|90551.3|90596.7|90539.6|13
1640749160000|2021-12-29 03:39:20|90600.7|90550.7|90598.9|90548.9|90609.9|90550.7|90598.7|90536.7|11
1640749170000|2021-12-29 03:39:30|90599|90549|90602.7|90552.7|90606.4|90556.4|90599|90549|7
1640749180000|2021-12-29 03:39:40|90603.4|90553.4|90600.7|90550.7|90603.4|90553.4|90596.9|90546.9|8
1640749190000|2021-12-29 03:39:50|90600.4|90550.4|90599.4|90549.4|90609.7|90551.7|90599.4|90538.9|12
1640749200000|2021-12-29 03:40:00|90596.5|90546.5|90608.1|90537.4|90609|90553.1|90596.5|90536.3|16
1640749210000|2021-12-29 03:40:10|90599.9|90549.9|90610.3|90539.2|90610.4|90549.9|90599.6|90536.2|13
1640749220000|2021-12-29 03:40:20|90598.7|90548.7|90598.1|90548.1|90598.7|90548.7|90595|90545|7
1640749230000|2021-12-29 03:40:30|90602.9|90552.9|90604.1|90554.1|90609.1|90554.1|90597.8|90534.4|10
1640749240000|2021-12-29 03:40:40|90613.8|90540.1|90604.5|90554.5|90613.8|90554.5|90603.7|90540.1|6
1640749250000|2021-12-29 03:40:50|90604|90554|90613|90530.1|90613.5|90554|90604|90530.1|10
1640749260000|2021-12-29 03:41:00|90613.6|90530.3|90599.5|90549.5|90616.4|90549.5|90598.3|90530.3|11
1640749270000|2021-12-29 03:41:10|90599.7|90549.7|90599.1|90549.1|90601|90551|90597.3|90547.3|18
1640749280000|2021-12-29 03:41:20|90598.6|90548.6|90602.8|90552.8|90611|90553|90598.6|90537.6|12
1640749290000|2021-12-29 03:41:30|90607.8|90534.9|90607.2|90536.7|90608.8|90549.8|90596.9|90534.9|16
1640749300000|2021-12-29 03:41:40|90606.6|90534.5|90596.5|90546.5|90609|90548.1|90595.7|90534.3|15
1640749310000|2021-12-29 03:41:50|90596.1|90546.1|90597.9|90547.9|90598.3|90548.3|90591.7|90541.7|18
1640749320000|2021-12-29 03:42:00|90599|90549|90597.6|90547.6|90606.2|90549|90595.1|90534.7|10
1640749330000|2021-12-29 03:42:10|90598.3|90548.3|90600.9|90550.9|90614.8|90552.2|90594.5|90527.8|19
1640749340000|2021-12-29 03:42:20|90610.3|90538.1|90602.1|90552.1|90618.4|90553.4|90599.7|90529.3|10
1640749350000|2021-12-29 03:42:30|90609.7|90533.6|90604.2|90554.2|90613.4|90554.2|90604.2|90533.6|5
1640749360000|2021-12-29 03:42:40|90603|90553|90603|90553|90603|90553|90602.3|90552.3|4
1640749370000|2021-12-29 03:42:50|90602.4|90552.4|90603.4|90553.4|90605.5|90555.5|90599|90549|9
1640749380000|2021-12-29 03:43:00|90614.5|90544.3|90602.3|90552.3|90615|90553.7|90602.3|90540.8|8
1640749390000|2021-12-29 03:43:10|90604|90554|90611.3|90527.5|90612|90555.8|90601.6|90527.5|9
1640749400000|2021-12-29 03:43:20|90622.9|90530.1|90602.1|90552.1|90623|90552.1|90598.8|90530.1|13
1640749410000|2021-12-29 03:43:30|90601.6|90551.6|90600.4|90550.4|90614.7|90553.1|90598.5|90538.3|10
1640749420000|2021-12-29 03:43:40|90612.3|90541.8|90607.3|90557.3|90612.3|90557.3|90602.2|90541.8|5
1640749430000|2021-12-29 03:43:50|90606.5|90556.5|90614.2|90542.4|90614.2|90556.6|90600.2|90542.4|12
1640749440000|2021-12-29 03:44:00|90603.1|90553.1|90601.4|90551.4|90615.4|90554|90600.6|90542.9|8
1640749450000|2021-12-29 03:44:10|90601.2|90551.2|90623.7|90550.6|90625.8|90563.6|90600.6|90548.8|19
1640749460000|2021-12-29 03:44:20|90612.5|90562.5|90624.3|90551.2|90626.8|90562.5|90611.6|90546.7|11
1640749470000|2021-12-29 03:44:30|90624.4|90551.3|90612.7|90562.7|90624.7|90563.4|90612.7|90549.5|9
1640749480000|2021-12-29 03:44:40|90613.3|90563.3|90611.9|90561.9|90622.7|90563.3|90611.8|90550.4|7
1640749490000|2021-12-29 03:44:50|90608.1|90558.1|90609.4|90559.4|90617.2|90561.2|90607.7|90547.1|10
1640749500000|2021-12-29 03:45:00|90608.2|90558.2|90619.6|90548.7|90621.1|90562.2|90607.9|90544.3|21
1640749510000|2021-12-29 03:45:10|90618.5|90548.5|90618.2|90544.4|90623|90558.5|90608.1|90542.3|10
1640749520000|2021-12-29 03:45:20|90616.9|90546.5|90620.4|90549.5|90621.1|90561.1|90608.4|90546.5|15
1640749530000|2021-12-29 03:45:30|90619.6|90549.3|90611.4|90561.4|90621.3|90561.7|90608.8|90547.5|17
1640749540000|2021-12-29 03:45:40|90610.3|90560.3|90610.7|90560.7|90620.5|90560.9|90608.5|90545|8
1640749550000|2021-12-29 03:45:50|90609|90559|90609.8|90559.8|90618.6|90560|90606.3|90547.2|20
1640749560000|2021-12-29 03:46:00|90609.3|90559.3|90622.2|90546.6|90622.2|90561.1|90607.5|90546.6|14
1640749570000|2021-12-29 03:46:10|90621.2|90545.5|90618.5|90543.5|90621.2|90559.7|90604.8|90543.2|17
1640749580000|2021-12-29 03:46:20|90617.4|90543.4|90612.7|90540.2|90617.4|90553.8|90601.7|90540.2|10
1640749590000|2021-12-29 03:46:30|90618.3|90541.2|90605.7|90555.7|90618.3|90555.7|90604.5|90541.2|3
1640749600000|2021-12-29 03:46:40|90609.8|90559.8|90606.5|90556.5|90610.3|90560.3|90602.6|90552.6|14
1640749610000|2021-12-29 03:46:50|90605.5|90555.5|90604.7|90554.7|90617.9|90560.4|90604.7|90544.5|16
1640749620000|2021-12-29 03:47:00|90614.8|90544.6|90618.3|90544.6|90618.6|90559.4|90598.5|90540.8|16
1640749630000|2021-12-29 03:47:10|90619.1|90543.2|90609.5|90559.5|90621.1|90561.2|90607.2|90543.2|12
1640749640000|2021-12-29 03:47:20|90608.9|90558.9|90607.3|90557.3|90619|90560.2|90606.8|90545.1|20
1640749650000|2021-12-29 03:47:30|90606.8|90556.8|90610.9|90560.9|90616|90560.9|90604.7|90542|10
1640749660000|2021-12-29 03:47:40|90610.2|90560.2|90610.3|90560.3|90610.6|90560.6|90609.6|90559.6|10
1640749670000|2021-12-29 03:47:50|90607|90557|90616.7|90544.7|90618.8|90561.9|90605|90544.5|34
1640749680000|2021-12-29 03:48:00|90605.6|90555.6|90605.3|90555.3|90617|90558.6|90604.3|90542.6|17
1640749690000|2021-12-29 03:48:10|90615.1|90545.1|90616.8|90546.8|90617.3|90557.5|90604.8|90544.7|19
1640749700000|2021-12-29 03:48:20|90605.4|90543.5|90605.9|90555.9|90617.2|90556.8|90604.5|90543.5|14
1640749710000|2021-12-29 03:48:30|90608.8|90558.8|90615|90544.6|90616.9|90559|90605.4|90544.6|16
1640749720000|2021-12-29 03:48:40|90616.4|90545.8|90607.3|90557.3|90619.6|90558.6|90606|90543.7|16
1640749730000|2021-12-29 03:48:50|90616|90545.6|90608.4|90558.4|90618.7|90559.1|90606.8|90544.8|13
1640749740000|2021-12-29 03:49:00|90608.1|90558.1|90609.8|90559.8|90620.6|90560.9|90607.6|90550.3|8
1640749750000|2021-12-29 03:49:10|90610.3|90560.3|90620.3|90546.4|90620.3|90560.3|90608.4|90545.3|7
1640749760000|2021-12-29 03:49:20|90608.4|90544.9|90607.8|90557.8|90608.4|90558.4|90605.4|90544.9|15
1640749770000|2021-12-29 03:49:30|90607.2|90557.2|90610|90560|90611.5|90561.5|90606.7|90556.7|22
1640749780000|2021-12-29 03:49:40|90610.3|90560.3|90618.5|90543.4|90618.5|90560.9|90605.9|90543.4|13
1640749790000|2021-12-29 03:49:50|90618.8|90543.8|90617.9|90543.4|90618.8|90560.1|90606.4|90543.4|27
1640749800000|2021-12-29 03:50:00|90610.4|90560.4|90620.7|90550.2|90620.7|90563|90609.3|90550.2|29
1640749810000|2021-12-29 03:50:10|90610.8|90560.8|90612|90562|90620.4|90562|90610|90549.2|11
1640749820000|2021-12-29 03:50:20|90610|90560|90612.1|90562.1|90620.4|90562.1|90610|90548.6|11
1640749830000|2021-12-29 03:50:30|90621.6|90551|90613.4|90563.4|90622.8|90565.5|90613.4|90550.7|8
1640749840000|2021-12-29 03:50:40|90613.7|90563.7|90612.2|90562.2|90623.1|90563.9|90612.2|90550.1|9
1640749850000|2021-12-29 03:50:50|90611.2|90561.2|90612.5|90562.5|90614.7|90564.7|90611.2|90561.2|8
1640749860000|2021-12-29 03:51:00|90613.2|90563.2|90614.1|90564.1|90614.1|90564.1|90612|90562|5
1640749870000|2021-12-29 03:51:10|90613.7|90563.7|90609.3|90559.3|90615.2|90565.2|90604.9|90554.9|20
1640749880000|2021-12-29 03:51:20|90608.4|90558.4|90609|90559|90619.9|90561.2|90606.8|90545.4|25
1640749890000|2021-12-29 03:51:30|90609.1|90559.1|90632|90555.9|90632|90569.5|90608.9|90555.9|25
1640749900000|2021-12-29 03:51:40|90634.5|90552.3|90619.3|90569.3|90634.5|90569.7|90618.9|90552.3|25
1640749910000|2021-12-29 03:51:50|90619.5|90569.5|90631.2|90556.2|90633.4|90570.8|90619.5|90555.2|23
1640749920000|2021-12-29 03:52:00|90632.7|90554.1|90634.1|90554.8|90634.3|90558|90630.3|90552.1|16
1640749930000|2021-12-29 03:52:10|90633.4|90555.5|90627.5|90556.2|90633.4|90569.3|90619.2|90553.8|20
1640749940000|2021-12-29 03:52:20|90627.6|90555.6|90612.6|90562.6|90632.8|90566.7|90612.6|90546.2|6
1640749950000|2021-12-29 03:52:30|90612.8|90562.8|90614|90564|90623.7|90564|90609.1|90545.3|10
1640749960000|2021-12-29 03:52:40|90613|90563|90612.7|90562.7|90613.5|90563.5|90611.2|90561.2|16
1640749970000|2021-12-29 03:52:50|90612.8|90562.8|90614.3|90564.3|90614.5|90564.5|90611.1|90561.1|22
1640749980000|2021-12-29 03:53:00|90614.2|90564.2|90612.4|90562.4|90633.8|90564.2|90611.7|90541.1|11
1640749990000|2021-12-29 03:53:10|90611.6|90561.6|90616|90566|90624.5|90566.2|90610.1|90549.9|14
1640750000000|2021-12-29 03:53:20|90616.7|90566.7|90611.2|90561.2|90629.6|90567.9|90610.2|90544.1|22
1640750010000|2021-12-29 03:53:30|90622|90551.6|90613.1|90563.1|90624.9|90564.6|90611.7|90546.4|22
1640750020000|2021-12-29 03:53:40|90613.9|90563.9|90614.1|90564.1|90614.5|90564.5|90613.5|90563.5|7
1640750030000|2021-12-29 03:53:50|90613.8|90563.8|90612|90562|90621.7|90563.8|90610.5|90550.8|18
1640750040000|2021-12-29 03:54:00|90612.3|90562.3|90613.7|90563.7|90621.2|90564.5|90610.6|90548.9|11
1640750050000|2021-12-29 03:54:10|90612.6|90562.6|90613.7|90563.7|90613.7|90563.7|90612.6|90562.6|2
1640750060000|2021-12-29 03:54:20|90612.4|90562.4|90612.7|90562.7|90625.4|90564|90612.3|90550.8|11
1640750070000|2021-12-29 03:54:30|90612.2|90562.2|90611.6|90561.6|90614.7|90564.7|90610.3|90560.3|18
1640750080000|2021-12-29 03:54:40|90610.2|90560.2|90610.7|90560.7|90612.1|90562.1|90609.4|90559.4|26
1640750090000|2021-12-29 03:54:50|90610.1|90560.1|90610.8|90560.8|90626.2|90561.5|90609.6|90544.8|10
1640750100000|2021-12-29 03:55:00|90607.2|90557.2|90609.1|90559.1|90621|90560.5|90603.9|90548.7|10
1640750110000|2021-12-29 03:55:10|90607.9|90557.9|90614.6|90564.6|90619.2|90565.8|90607.9|90548.6|16
1640750120000|2021-12-29 03:55:20|90617.9|90567.9|90617.5|90567.5|90624.4|90569.6|90613.7|90553.1|22
1640750130000|2021-12-29 03:55:30|90616.3|90566.3|90616.2|90566.2|90628.5|90568.1|90615|90553.3|10
1640750140000|2021-12-29 03:55:40|90616.1|90566.1|90624.2|90550.9|90624.2|90567.3|90614.4|90550.9|18
1640750150000|2021-12-29 03:55:50|90612.5|90562.5|90626.5|90576.5|90638.2|90576.5|90612.1|90561.6|27
1640750160000|2021-12-29 03:56:00|90625.1|90575.1|90637.3|90563.1|90644.1|90575.1|90624.9|90557.5|19
1640750170000|2021-12-29 03:56:10|90635.9|90564.5|90639.3|90562|90640.5|90565|90635.9|90558.9|14
1640750180000|2021-12-29 03:56:20|90640.5|90560.3|90623.1|90573.1|90641|90573.1|90623.1|90560.3|16
1640750190000|2021-12-29 03:56:30|90622.4|90572.4|90622.7|90572.7|90633.1|90574.7|90621.8|90560.4|13
1640750200000|2021-12-29 03:56:40|90621.2|90571.2|90631.8|90560.3|90631.8|90572.6|90621.2|90560.3|12
1640750210000|2021-12-29 03:56:50|90620.5|90570.5|90613.9|90563.9|90631.5|90571.7|90613.9|90553.7|23
1640750220000|2021-12-29 03:57:00|90617|90567|90616.8|90566.8|90627.9|90567.9|90615.1|90555.6|22
1640750230000|2021-12-29 03:57:10|90617.3|90567.3|90617.3|90567.3|90619|90569|90616.8|90566.8|14
1640750240000|2021-12-29 03:57:20|90617.7|90567.7|90618.1|90568.1|90618.1|90568.1|90617|90567|5
1640750250000|2021-12-29 03:57:30|90616.3|90566.3|90619.4|90569.4|90622.4|90572.4|90615.1|90565.1|13
1640750260000|2021-12-29 03:57:40|90619.3|90569.3|90632.9|90557.3|90633.5|90571.9|90618.6|90557.3|21
1640750270000|2021-12-29 03:57:50|90632.5|90557|90621|90571|90634.1|90573.6|90620.7|90557|17
1640750280000|2021-12-29 03:58:00|90621.1|90571.1|90619.4|90569.4|90621.2|90571.2|90618.8|90568.8|16
1640750290000|2021-12-29 03:58:10|90619.9|90569.9|90620.2|90570.2|90630.5|90570.9|90618|90557.7|17
1640750300000|2021-12-29 03:58:20|90618.3|90568.3|90616.4|90566.4|90628.3|90568.9|90614.2|90551.4|24
1640750310000|2021-12-29 03:58:30|90616.2|90566.2|90616.9|90566.9|90617.5|90567.5|90614|90564|13
1640750320000|2021-12-29 03:58:40|90617.7|90567.7|90615.7|90565.7|90618.6|90568.6|90615.7|90565.7|15
1640750330000|2021-12-29 03:58:50|90617.1|90567.1|90614.3|90564.3|90627|90567.7|90614.3|90557|23
1640750340000|2021-12-29 03:59:00|90629.7|90557.5|90618.7|90568.7|90632.3|90568.7|90618.6|90555.4|19
1640750350000|2021-12-29 03:59:10|90630.5|90557.1|90629|90556.1|90632.8|90558.1|90628.2|90552.5|15
1640750360000|2021-12-29 03:59:20|90630.4|90555.7|90626.1|90554|90632.1|90565.4|90615.4|90551.9|14
1640750370000|2021-12-29 03:59:30|90628.7|90548.6|90613.1|90563.1|90628.7|90565.4|90611.5|90546.6|18
1640750380000|2021-12-29 03:59:40|90610.9|90560.9|90611.7|90561.7|90624.5|90562.4|90610.6|90547|11
1640750390000|2021-12-29 03:59:50|90611.5|90561.5|90609.9|90559.9|90612.8|90562.8|90609.9|90559.9|28
1640750400000|2021-12-29 04:00:00|90609.5|90559.5|90627.9|90556.4|90627.9|90567.6|90609|90547.9|37
1640750410000|2021-12-29 04:00:10|90628.3|90557|90628.1|90557|90628.3|90565.9|90614|90551.7|10
1640750420000|2021-12-29 04:00:20|90617.1|90567.1|90629.4|90552.3|90629.4|90567.9|90617.1|90551.9|6
1640750430000|2021-12-29 04:00:30|90615.5|90565.5|90617.7|90567.7|90617.7|90567.7|90615.2|90565.2|15
1640750440000|2021-12-29 04:00:40|90616.2|90566.2|90615.2|90565.2|90625.4|90567.5|90614.5|90555.2|20
1640750450000|2021-12-29 04:00:50|90614.9|90564.9|90618.7|90568.7|90618.9|90568.9|90614.3|90564.3|10
1640750460000|2021-12-29 04:01:00|90618.6|90568.6|90618.3|90568.3|90627|90568.6|90615.2|90556|15
1640750470000|2021-12-29 04:01:10|90617.8|90567.8|90617.8|90567.8|90628.8|90570.4|90616.2|90555.8|10
1640750480000|2021-12-29 04:01:20|90613.5|90563.5|90617|90567|90617.8|90567.8|90613.5|90563.5|9
1640750490000|2021-12-29 04:01:30|90616.5|90566.5|90626.4|90549.9|90626.5|90566.5|90614.4|90549.9|16
1640750500000|2021-12-29 04:01:40|90627.5|90552|90614.4|90564.4|90627.7|90565.1|90612.6|90550|12
1640750510000|2021-12-29 04:01:50|90614.9|90564.9|90614.9|90564.9|90625.7|90565.5|90611.4|90549.5|15
1640750520000|2021-12-29 04:02:00|90614.3|90564.3|90615.2|90565.2|90617.8|90567.8|90614.3|90564.3|10
1640750530000|2021-12-29 04:02:10|90615.5|90565.5|90632.3|90553.9|90633.1|90565.6|90612.7|90553.9|13
1640750540000|2021-12-29 04:02:20|90633.4|90554.8|90617.7|90567.7|90633.4|90568.1|90617.4|90554.8|5
1640750550000|2021-12-29 04:02:30|90619|90569|90618.3|90568.3|90619|90569|90617.3|90567.3|11
1640750560000|2021-12-29 04:02:40|90618.7|90568.7|90628.7|90548.8|90628.7|90568.8|90611.7|90548.8|7
1640750570000|2021-12-29 04:02:50|90625.6|90550.3|90613.7|90563.7|90625.6|90568.6|90613.5|90550.3|27
1640750580000|2021-12-29 04:03:00|90614.2|90564.2|90629.2|90548.6|90629.2|90565.2|90609.9|90548.6|27
1640750590000|2021-12-29 04:03:10|90629.8|90546|90630.4|90547.9|90631.8|90547.9|90629.6|90546|14
1640750600000|2021-12-29 04:03:20|90631.8|90549.5|90614.8|90564.8|90631.8|90565.8|90613.4|90549.5|17
1640750610000|2021-12-29 04:03:30|90626.6|90554|90613.7|90563.7|90626.6|90565|90613.5|90552.7|37
1640750620000|2021-12-29 04:03:40|90613.5|90563.5|90621.3|90550.5|90622.7|90567|90611.6|90550.5|13
1640750630000|2021-12-29 04:03:50|90627|90548.4|90611.3|90561.3|90627|90563.4|90611.3|90548.4|13
1640750640000|2021-12-29 04:04:00|90610.7|90560.7|90615.7|90565.7|90635.6|90565.8|90610.7|90543.8|16
1640750650000|2021-12-29 04:04:10|90615.9|90565.9|90617.1|90567.1|90628.8|90567.9|90615.9|90553.7|18
1640750660000|2021-12-29 04:04:20|90617|90567|90615.2|90565.2|90627.7|90567.6|90614.4|90555.6|9
1640750670000|2021-12-29 04:04:30|90615.4|90565.4|90629.6|90556.2|90629.9|90567.1|90615.3|90556.2|17
1640750680000|2021-12-29 04:04:40|90628.2|90558.1|90627.3|90555.9|90628.2|90570.2|90611|90550.2|14
1640750690000|2021-12-29 04:04:50|90617.3|90567.3|90619.2|90569.2|90628.7|90569.2|90616.9|90555.6|18
1640750700000|2021-12-29 04:05:00|90618.2|90568.2|90628.1|90556.9|90628.1|90568.8|90616.6|90555.8|21
1640750710000|2021-12-29 04:05:10|90618.7|90568.7|90647.5|90556|90647.5|90574.6|90616.3|90556|30
1640750720000|2021-12-29 04:05:20|90646.7|90556.1|90642.7|90559|90646.7|90576.8|90626.5|90556.1|20
1640750730000|2021-12-29 04:05:30|90642.5|90558.9|90636.6|90564.5|90644.1|90565|90636.3|90557.6|28
1640750740000|2021-12-29 04:05:40|90637.2|90564.3|90635|90563.4|90638.6|90565|90635|90562.6|10
1640750750000|2021-12-29 04:05:50|90624.5|90574.5|90622.2|90572.2|90633.2|90575.1|90619.8|90560.3|10
1640750760000|2021-12-29 04:06:00|90632.7|90557|90632.2|90558.4|90636|90574.8|90621|90553.4|20
1640750770000|2021-12-29 04:06:10|90632.8|90558.5|90634.8|90560.2|90635.7|90572.7|90622.7|90558.5|11
1640750780000|2021-12-29 04:06:20|90636.1|90560.7|90620.4|90570.4|90636.1|90573.6|90620.4|90559.1|17
1640750790000|2021-12-29 04:06:30|90631.9|90561.6|90642|90567.6|90643.3|90579.7|90620.9|90561.4|19
1640750800000|2021-12-29 04:06:40|90642.2|90567.8|90644.6|90567.5|90644.6|90568.7|90641.7|90567.5|6
1640750810000|2021-12-29 04:06:50|90643.5|90568.3|90630|90580|90643.5|90580|90628.6|90567.4|8
1640750820000|2021-12-29 04:07:00|90630.3|90580.3|90626.8|90576.8|90630.3|90580.3|90626.8|90576.8|6
1640750830000|2021-12-29 04:07:10|90626.6|90576.6|90628.2|90578.2|90628.6|90578.6|90626.2|90576.2|9
1640750840000|2021-12-29 04:07:20|90626.8|90576.8|90624.7|90574.7|90626.8|90576.8|90623.1|90573.1|11
1640750850000|2021-12-29 04:07:30|90636.8|90562.6|90626.3|90576.3|90636.8|90576.3|90621.9|90562.6|18
1640750860000|2021-12-29 04:07:40|90628.2|90578.2|90637.7|90562.7|90638|90578.2|90624.9|90562.3|9
1640750870000|2021-12-29 04:07:50|90625.5|90575.5|90625.5|90575.5|90637.9|90577.6|90625.1|90567.6|10
1640750880000|2021-12-29 04:08:00|90624.9|90574.9|90625.8|90575.8|90637.4|90576.6|90623.8|90558.6|15
1640750890000|2021-12-29 04:08:10|90626.2|90576.2|90624.8|90574.8|90635.9|90576.8|90624|90564.9|9
1640750900000|2021-12-29 04:08:20|90625.1|90575.1|90624.7|90574.7|90627|90577|90624.3|90574.3|10
1640750910000|2021-12-29 04:08:30|90623.5|90573.5|90625.8|90575.8|90625.8|90575.8|90623.4|90573.4|10
1640750920000|2021-12-29 04:08:40|90626.2|90576.2|90625.9|90575.9|90626.5|90576.5|90624.4|90574.4|15
1640750930000|2021-12-29 04:08:50|90625.5|90575.5|90625.8|90575.8|90627.9|90577.9|90622.9|90572.9|28
1640750940000|2021-12-29 04:09:00|90625.9|90575.9|90625|90575|90626.1|90576.1|90623.6|90573.6|23
1640750950000|2021-12-29 04:09:10|90625.1|90575.1|90625.8|90575.8|90626|90576|90623.6|90573.6|16
1640750960000|2021-12-29 04:09:20|90624.8|90574.8|90637.7|90563.2|90637.7|90575.4|90624.3|90563.2|13
1640750970000|2021-12-29 04:09:30|90636|90565.1|90622.4|90572.4|90636|90574.7|90622.4|90559.8|14
1640750980000|2021-12-29 04:09:40|90622.5|90572.5|90624.1|90574.1|90635.5|90576.7|90621.7|90563|16
1640750990000|2021-12-29 04:09:50|90624.4|90574.4|90637.1|90564.2|90638.6|90577|90623|90563.3|17
1640751000000|2021-12-29 04:10:00|90626.6|90576.6|90625.3|90575.3|90637.6|90576.6|90624.2|90564.6|26
1640751010000|2021-12-29 04:10:10|90623.9|90573.9|90626.8|90576.8|90627.2|90577.2|90622.8|90572.8|15
1640751020000|2021-12-29 04:10:20|90627.2|90577.2|90631.9|90557.3|90638.5|90577.2|90618.7|90551|41
1640751030000|2021-12-29 04:10:30|90632.4|90556.8|90631.4|90556.9|90633.2|90558.9|90629.7|90554|35
1640751040000|2021-12-29 04:10:40|90630.8|90556.6|90629.6|90556.8|90633|90558.5|90629.5|90555|15
1640751050000|2021-12-29 04:10:50|90629.5|90556.4|90608.2|90558.2|90630.4|90566.3|90608.2|90543.1|29
1640751060000|2021-12-29 04:11:00|90608.7|90558.7|90615.1|90565.1|90615.5|90565.5|90608.5|90558.5|25
1640751070000|2021-12-29 04:11:10|90614.9|90564.9|90613.6|90563.6|90615|90565|90612.9|90562.9|13
1640751080000|2021-12-29 04:11:20|90614.4|90564.4|90609.8|90559.8|90619.9|90565.2|90609.1|90549.4|23
1640751090000|2021-12-29 04:11:30|90609.4|90559.4|90607.4|90557.4|90610.9|90560.9|90607.4|90557.4|13
1640751100000|2021-12-29 04:11:40|90608.5|90558.5|90609.7|90559.7|90620.3|90563|90608.5|90547.4|17
1640751110000|2021-12-29 04:11:50|90622.2|90548.9|90609.2|90559.2|90623.2|90559.2|90609.1|90544.7|7
1640751120000|2021-12-29 04:12:00|90608.7|90558.7|90611.7|90561.7|90613.8|90563.8|90606.3|90556.3|16
1640751130000|2021-12-29 04:12:10|90612.4|90562.4|90624.9|90551.6|90624.9|90563.5|90611.7|90551.6|14
1640751140000|2021-12-29 04:12:20|90612|90562|90611.3|90561.3|90612.4|90562.4|90609.2|90559.2|14
1640751150000|2021-12-29 04:12:30|90613.3|90563.3|90610.7|90560.7|90622.6|90563.3|90610.7|90550.8|6
1640751160000|2021-12-29 04:12:40|90611.9|90561.9|90611.7|90561.7|90621.9|90562.2|90609.2|90548.5|14
1640751170000|2021-12-29 04:12:50|90611.6|90561.6|90627.4|90553|90631.2|90566.1|90611.6|90548.7|24
1640751180000|2021-12-29 04:13:00|90627.3|90553.9|90628.7|90554.6|90629.3|90555.7|90626.8|90552|31
1640751190000|2021-12-29 04:13:10|90629.4|90553.5|90627.3|90554.2|90630.9|90554.4|90626|90551.2|26
1640751200000|2021-12-29 04:13:20|90627.1|90554|90613.5|90563.5|90628.3|90567.4|90611.3|90549.9|32
1640751210000|2021-12-29 04:13:30|90612.5|90562.5|90614.7|90564.7|90616.6|90566.6|90612.5|90562.5|15
1640751220000|2021-12-29 04:13:40|90615.1|90565.1|90613.6|90563.6|90634.8|90566.1|90613.6|90544.2|10
1640751230000|2021-12-29 04:13:50|90613.7|90563.7|90612.3|90562.3|90623.3|90564.2|90612.3|90552.9|10
1640751240000|2021-12-29 04:14:00|90613|90563|90610.4|90560.4|90616.9|90566.9|90610.1|90560.1|18
1640751250000|2021-12-29 04:14:10|90608.5|90558.5|90610.2|90560.2|90611.8|90561.8|90608.5|90558.5|14
1640751260000|2021-12-29 04:14:20|90610.4|90560.4|90623.9|90547.1|90629.4|90561|90609.9|90540.2|18
1640751270000|2021-12-29 04:14:30|90622.6|90549.8|90620.5|90549.6|90627.2|90549.8|90620.5|90543.7|10
1640751280000|2021-12-29 04:14:40|90622.3|90548.7|90624.5|90546.4|90625|90550|90621.2|90546|17
1640751290000|2021-12-29 04:14:50|90624.7|90548|90610.1|90560.1|90624.7|90561.5|90609.1|90548|11
1640751300000|2021-12-29 04:15:00|90609|90559|90609|90559|90620.6|90559.7|90607.8|90547.6|15
1640751310000|2021-12-29 04:15:10|90609.4|90559.4|90608.6|90558.6|90609.8|90559.8|90608.2|90558.2|12
1640751320000|2021-12-29 04:15:20|90608|90558|90609.9|90559.9|90612.3|90562.3|90608|90558|16
1640751330000|2021-12-29 04:15:30|90606.4|90556.4|90604.5|90554.5|90615.8|90560.3|90604.5|90545.7|13
1640751340000|2021-12-29 04:15:40|90604.3|90554.3|90610.6|90560.6|90620.2|90563.1|90604.3|90549|7
1640751350000|2021-12-29 04:15:50|90609.7|90559.7|90609.8|90559.8|90612.1|90562.1|90607.8|90557.8|12
1640751360000|2021-12-29 04:16:00|90610.2|90560.2|90609.7|90559.7|90611.3|90561.3|90608|90558|19
1640751370000|2021-12-29 04:16:10|90610.7|90560.7|90610.7|90560.7|90611.5|90561.5|90609.5|90559.5|15
1640751380000|2021-12-29 04:16:20|90610.2|90560.2|90610.9|90560.9|90612.2|90562.2|90610.1|90560.1|10
1640751390000|2021-12-29 04:16:30|90610.8|90560.8|90609.8|90559.8|90626.2|90561.2|90607.2|90545.8|11
1640751400000|2021-12-29 04:16:40|90610.3|90560.3|90610.8|90560.8|90612.1|90562.1|90609.4|90559.4|18
1640751410000|2021-12-29 04:16:50|90610.1|90560.1|90609.2|90559.2|90612.2|90562.2|90608.4|90558.4|16
1640751420000|2021-12-29 04:17:00|90609|90559|90609.5|90559.5|90621.2|90560.1|90605.7|90549.5|25
1640751430000|2021-12-29 04:17:10|90609.7|90559.7|90604.4|90554.4|90609.7|90559.7|90603.8|90553.8|15
1640751440000|2021-12-29 04:17:20|90604.8|90554.8|90617.7|90540.6|90620|90555.1|90603.9|90540.3|7
1640751450000|2021-12-29 04:17:30|90616|90541.4|90611.3|90561.3|90616|90561.7|90605.2|90541.4|17
1640751460000|2021-12-29 04:17:40|90607.5|90557.5|90621.2|90544.5|90621.2|90557.7|90607.5|90542.6|6
1640751470000|2021-12-29 04:17:50|90620.1|90544.2|90607.7|90557.7|90620.1|90559.7|90606.6|90544.2|16
1640751480000|2021-12-29 04:18:00|90618.2|90548.1|90627.2|90551.5|90627.2|90559.7|90606.3|90548.1|21
1640751490000|2021-12-29 04:18:10|90628.4|90549.3|90633.9|90547|90634|90553.2|90627.2|90546.3|17
1640751500000|2021-12-29 04:18:20|90634.1|90548.2|90631.1|90553.7|90634.1|90554.5|90629|90547.5|13
1640751510000|2021-12-29 04:18:30|90629.2|90555.9|90613.9|90563.9|90632.3|90566|90613.1|90550.6|18
1640751520000|2021-12-29 04:18:40|90612.9|90562.9|90616.2|90566.2|90626|90566.2|90612.1|90552.6|11
1640751530000|2021-12-29 04:18:50|90617|90567|90613.5|90563.5|90617|90567|90613.5|90563.5|10
1640751540000|2021-12-29 04:19:00|90613.6|90563.6|90614.4|90564.4|90615.2|90565.2|90612.5|90562.5|10
1640751550000|2021-12-29 04:19:10|90613.5|90563.5|90613.2|90563.2|90614.2|90564.2|90612.3|90562.3|11
1640751560000|2021-12-29 04:19:20|90608.6|90558.6|90625.1|90551.9|90625.1|90562.3|90608.6|90551.9|9
1640751570000|2021-12-29 04:19:30|90623.1|90546|90611.9|90561.9|90623.1|90561.9|90609.2|90546|6
1640751580000|2021-12-29 04:19:40|90611.4|90561.4|90610.7|90560.7|90622.5|90561.4|90607.7|90549.9|14
1640751590000|2021-12-29 04:19:50|90610.3|90560.3|90612|90562|90612|90562|90609.3|90559.3|21
1640751600000|2021-12-29 04:20:00|90611.9|90561.9|90614.3|90564.3|90614.7|90564.7|90611.9|90561.9|23
1640751610000|2021-12-29 04:20:10|90615.1|90565.1|90615.2|90565.2|90615.2|90565.2|90613|90563|12
1640751620000|2021-12-29 04:20:20|90616|90566|90613.1|90563.1|90625.3|90566|90613.1|90553.3|14
1640751630000|2021-12-29 04:20:30|90612.4|90562.4|90612.7|90562.7|90614.6|90564.6|90612.4|90562.4|9
1640751640000|2021-12-29 04:20:40|90625.8|90554.6|90627.9|90556.4|90627.9|90563.1|90612.8|90552.7|6
1640751650000|2021-12-29 04:20:50|90626.6|90553.1|90627.6|90555.3|90627.9|90566.9|90616.3|90553.1|6
1640751660000|2021-12-29 04:21:00|90614.7|90564.7|90614.4|90564.4|90615.8|90565.8|90614.4|90564.4|15
1640751670000|2021-12-29 04:21:10|90614.5|90564.5|90615.5|90565.5|90616.7|90566.7|90613.7|90563.7|11
1640751680000|2021-12-29 04:21:20|90614.8|90564.8|90625.5|90553.8|90626.5|90565.3|90612.7|90550.7|7
1640751690000|2021-12-29 04:21:30|90627.2|90554.6|90612.8|90562.8|90627.2|90566|90611.1|90554.6|13
1640751700000|2021-12-29 04:21:40|90623.8|90550.7|90610.9|90560.9|90623.8|90563.3|90608.2|90550.7|20
1640751710000|2021-12-29 04:21:50|90609.8|90559.8|90611.2|90561.2|90611.6|90561.6|90609.8|90559.8|16
1640751720000|2021-12-29 04:22:00|90612.8|90562.8|90611.7|90561.7|90622|90562.8|90611.1|90550.2|9
1640751730000|2021-12-29 04:22:10|90611.1|90561.1|90612|90562|90612.2|90562.2|90609.9|90559.9|13
1640751740000|2021-12-29 04:22:20|90612.6|90562.6|90609.4|90559.4|90621.9|90562.6|90609.4|90550.3|11
1640751750000|2021-12-29 04:22:30|90610.6|90560.6|90611.8|90561.8|90611.8|90561.8|90610|90560|10
1640751760000|2021-12-29 04:22:40|90610.8|90560.8|90612.4|90562.4|90612.4|90562.4|90610.8|90560.8|8
1640751770000|2021-12-29 04:22:50|90611.7|90561.7|90612.1|90562.1|90612.8|90562.8|90610.7|90560.7|13
1640751780000|2021-12-29 04:23:00|90612.5|90562.5|90613.9|90563.9|90614.1|90564.1|90611.2|90561.2|18
1640751790000|2021-12-29 04:23:10|90611.4|90561.4|90611.7|90561.7|90612.5|90562.5|90610.7|90560.7|8
1640751800000|2021-12-29 04:23:20|90610.9|90560.9|90610.1|90560.1|90621.5|90565.3|90609|90546.6|9
1640751810000|2021-12-29 04:23:30|90610.3|90560.3|90614.1|90564.1|90621.6|90564.1|90610.1|90550.9|14
1640751820000|2021-12-29 04:23:40|90613.8|90563.8|90613.9|90563.9|90614.2|90564.2|90612.6|90562.6|6
1640751830000|2021-12-29 04:23:50|90613.5|90563.5|90626.2|90554.2|90626.2|90563.9|90611.8|90550.8|13
1640751840000|2021-12-29 04:24:00|90625.1|90564.5|90615|90565|90625.1|90565|90612.2|90562.2|17
1640751850000|2021-12-29 04:24:10|90614.8|90564.8|90614.3|90564.3|90625.5|90565.4|90612.4|90554.9|17
1640751860000|2021-12-29 04:24:20|90613.7|90563.7|90615.2|90565.2|90615.2|90565.2|90612.2|90562.2|10
1640751870000|2021-12-29 04:24:30|90613.7|90563.7|90615.6|90565.6|90615.8|90565.8|90613.3|90563.3|8
1640751880000|2021-12-29 04:24:40|90614.1|90564.1|90625.4|90545.4|90626.7|90564.1|90612.8|90545.4|8
1640751890000|2021-12-29 04:24:50|90627.9|90544.9|90628.3|90546.4|90628.3|90548.9|90626.2|90544.9|10
1640751900000|2021-12-29 04:25:00|90627.3|90546.8|90643.3|90554.2|90643.3|90568|90609.2|90545.8|28
1640751910000|2021-12-29 04:25:10|90646.1|90555|90640|90560|90648.1|90563.5|90636|90551.8|14
1640751920000|2021-12-29 04:25:20|90641.9|90557.1|90636.5|90561.9|90641.9|90561.9|90635.4|90556.7|14
1640751930000|2021-12-29 04:25:30|90637.1|90562|90632.7|90555.6|90637.1|90562|90630.4|90555.3|9
1640751940000|2021-12-29 04:25:40|90631.7|90556.6|90622.7|90572.7|90631.7|90573.2|90619|90556.6|13
1640751950000|2021-12-29 04:25:50|90621.4|90571.4|90631.3|90561.2|90640.7|90571.4|90619.2|90552.8|14
1640751960000|2021-12-29 04:26:00|90621|90571|90620.7|90570.7|90631.6|90571|90619.5|90558.8|21
1640751970000|2021-12-29 04:26:10|90619.7|90569.7|90622.4|90572.4|90624.2|90574.2|90618.5|90568.5|15
1640751980000|2021-12-29 04:26:20|90622.7|90572.7|90618.8|90568.8|90624.4|90574.4|90618|90568|14
1640751990000|2021-12-29 04:26:30|90619.8|90569.8|90616.8|90566.8|90631.1|90571.8|90616.8|90561.1|12
1640752000000|2021-12-29 04:26:40|90614.9|90564.9|90620.5|90570.5|90620.5|90570.5|90614.9|90564.9|11
1640752010000|2021-12-29 04:26:50|90630.1|90557.4|90618.7|90568.7|90630.1|90569.8|90617.2|90557.4|10
1640752020000|2021-12-29 04:27:00|90618.9|90568.9|90617.7|90567.7|90619.6|90569.6|90617.4|90567.4|12
1640752030000|2021-12-29 04:27:10|90618.9|90568.9|90618.9|90568.9|90620|90570|90618.6|90568.6|13
1640752040000|2021-12-29 04:27:20|90618.4|90568.4|90613.8|90563.8|90630.6|90568.4|90613.8|90550.8|16
1640752050000|2021-12-29 04:27:30|90614.7|90564.7|90615|90565|90629|90568.7|90614.4|90553.5|12
1640752060000|2021-12-29 04:27:40|90618.5|90568.5|90620.4|90570.4|90628.6|90571.8|90615.6|90557.9|24
1640752070000|2021-12-29 04:27:50|90620.9|90570.9|90629|90556.6|90630.6|90572.1|90616.6|90554.7|18
1640752080000|2021-12-29 04:28:00|90617.5|90567.5|90624.3|90554|90624.3|90568.4|90611.7|90551.9|23
1640752090000|2021-12-29 04:28:10|90623.3|90552.9|90615.9|90565.9|90623.3|90566.1|90613.2|90552.9|20
1640752100000|2021-12-29 04:28:20|90617|90546.3|90611.4|90561.4|90623.9|90562.2|90609.5|90546.3|13
1640752110000|2021-12-29 04:28:30|90611.2|90561.2|90612.9|90562.9|90613.1|90563.1|90610.5|90560.5|12
1640752120000|2021-12-29 04:28:40|90613.5|90563.5|90627.4|90555|90627.5|90565|90612.4|90555|11
1640752130000|2021-12-29 04:28:50|90618.7|90545.4|90620.5|90548.4|90622.9|90563|90610|90545.4|9
1640752140000|2021-12-29 04:29:00|90608.9|90558.9|90622.7|90548.8|90626.1|90566.2|90608.9|90548.8|9
1640752150000|2021-12-29 04:29:10|90611.9|90561.9|90630.7|90555.5|90630.7|90564.5|90610.5|90553.2|18
1640752160000|2021-12-29 04:29:20|90626.7|90551.6|90610.3|90560.3|90626.7|90564.3|90610.3|90537.9|11
1640752170000|2021-12-29 04:29:30|90608.9|90558.9|90623.1|90550.1|90625.3|90563.5|90608.9|90549.5|13
1640752180000|2021-12-29 04:29:40|90623.6|90550.3|90621.2|90542.3|90630.5|90550.3|90621.2|90542.3|14
1640752190000|2021-12-29 04:29:50|90623.3|90543.2|90622.1|90551.4|90625.7|90563.4|90610.8|90541.6|20
1640752200000|2021-12-29 04:30:00|90622|90550.8|90612.8|90562.8|90623.2|90565.7|90609.3|90549.6|23
1640752210000|2021-12-29 04:30:10|90623|90552.7|90612.4|90562.4|90623|90566.1|90609.7|90552.7|16
1640752220000|2021-12-29 04:30:20|90612.3|90562.3|90617.6|90567.6|90629.5|90569.1|90609.6|90549.4|21
1640752230000|2021-12-29 04:30:30|90617.8|90567.8|90622.6|90552.6|90631|90568.6|90612.5|90552.6|27
1640752240000|2021-12-29 04:30:40|90611.7|90561.7|90623.8|90553.7|90624.4|90563.6|90611.7|90553.7|11
1640752250000|2021-12-29 04:30:50|90614.5|90564.5|90625.3|90553.8|90625.3|90567|90613.5|90553.8|11
1640752260000|2021-12-29 04:31:00|90624.3|90552.1|90619.8|90549|90628.4|90567.5|90614.8|90549|14
1640752270000|2021-12-29 04:31:10|90626.7|90553.9|90619.3|90569.3|90626.7|90571.4|90618.8|90545|8
1640752280000|2021-12-29 04:31:20|90615.6|90565.6|90628.9|90555.3|90628.9|90565.6|90614.7|90554.3|11
1640752290000|2021-12-29 04:31:30|90631.3|90555.5|90611.7|90561.7|90631.4|90567.8|90611.7|90555.5|20
1640752300000|2021-12-29 04:31:40|90624.6|90552.7|90623.2|90552|90624.6|90562.6|90610|90549.1|12
1640752310000|2021-12-29 04:31:50|90622.2|90552.2|90615.8|90565.8|90624.6|90566.2|90612.7|90550|17
1640752320000|2021-12-29 04:32:00|90629.3|90557.4|90614.7|90564.7|90629.3|90567.6|90607.9|90550.9|20
1640752330000|2021-12-29 04:32:10|90621.3|90550.7|90614.4|90564.4|90625.7|90567.1|90609.7|90548.7|22
1640752340000|2021-12-29 04:32:20|90615.4|90565.4|90617|90567|90631.7|90567.3|90615.1|90552.6|12
1640752350000|2021-12-29 04:32:30|90618.1|90568.1|90629.6|90553.7|90629.6|90568.1|90616|90553.7|19
1640752360000|2021-12-29 04:32:40|90616.5|90566.5|90623.7|90549.3|90628.7|90568.2|90615.9|90549.3|14
1640752370000|2021-12-29 04:32:50|90612.3|90562.3|90615.3|90565.3|90625.7|90566.6|90609.6|90552.7|17
1640752380000|2021-12-29 04:33:00|90626.3|90555.2|90614.9|90564.9|90626.5|90565.9|90610.3|90554.4|22
1640752390000|2021-12-29 04:33:10|90615.9|90565.9|90626.4|90555.3|90626.4|90566.9|90612.2|90555.3|22
1640752400000|2021-12-29 04:33:20|90612.5|90562.5|90613.1|90563.1|90626.8|90564.7|90612.5|90550|10
1640752410000|2021-12-29 04:33:30|90611.6|90561.6|90616.4|90566.4|90626.1|90566.4|90611|90552|14
1640752420000|2021-12-29 04:33:40|90616.2|90566.2|90626.1|90555.3|90626.1|90568.5|90611.4|90555.3|24
1640752430000|2021-12-29 04:33:50|90618.6|90568.6|90622|90572|90630.1|90572|90618.6|90551.5|7
1640752440000|2021-12-29 04:34:00|90621.6|90571.6|90621|90571|90632.1|90572.2|90620.1|90561.7|11
1640752450000|2021-12-29 04:34:10|90621.8|90571.8|90615.6|90565.6|90621.9|90571.9|90614.9|90564.9|12
1640752460000|2021-12-29 04:34:20|90615.1|90565.1|90618.2|90568.2|90618.5|90568.5|90613.3|90563.3|11
1640752470000|2021-12-29 04:34:30|90616.8|90566.8|90628.2|90556.7|90628.2|90567.5|90615.1|90556.7|10
1640752480000|2021-12-29 04:34:40|90616.3|90566.3|90614.2|90564.2|90628.9|90566.7|90614.2|90549.9|12
1640752490000|2021-12-29 04:34:50|90614.3|90564.3|90631|90558.7|90631|90564.4|90612|90555.1|7
1640752500000|2021-12-29 04:35:00|90619|90569|90622.3|90548.5|90627.5|90569|90613.9|90547.9|26
1640752510000|2021-12-29 04:35:10|90611.9|90549.3|90619.5|90569.5|90619.6|90569.6|90611.9|90549.3|19
1640752520000|2021-12-29 04:35:20|90618.7|90568.7|90619.1|90569.1|90620.3|90570.3|90618.7|90568.7|9
1640752530000|2021-12-29 04:35:30|90618.4|90568.4|90617.9|90567.9|90619.8|90569.8|90613.1|90563.1|17
1640752540000|2021-12-29 04:35:40|90616.7|90566.7|90627.1|90554.4|90629|90568.4|90614.4|90554.4|15
1640752550000|2021-12-29 04:35:50|90626|90554.9|90617.4|90567.4|90628.5|90569.7|90615.3|90554.9|16
1640752560000|2021-12-29 04:36:00|90628.2|90558.1|90618.2|90568.2|90628.2|90570.4|90613.7|90558.1|18
1640752570000|2021-12-29 04:36:10|90617.9|90567.9|90621.6|90571.6|90621.6|90571.6|90617.9|90567.9|21
1640752580000|2021-12-29 04:36:20|90621.3|90571.3|90617.7|90567.7|90621.7|90571.7|90613.4|90563.4|11
1640752590000|2021-12-29 04:36:30|90618.7|90568.7|90622.3|90572.3|90622.5|90572.5|90618.3|90568.3|14
1640752600000|2021-12-29 04:36:40|90621.9|90571.9|90621.9|90571.9|90632.2|90573|90612.5|90554.9|20
1640752610000|2021-12-29 04:36:50|90623|90573|90618.9|90568.9|90623|90573|90618.2|90568.2|14
1640752620000|2021-12-29 04:37:00|90618.8|90568.8|90618.7|90568.7|90630.8|90569.3|90616.9|90557.1|18
1640752630000|2021-12-29 04:37:10|90619.9|90569.9|90620.9|90570.9|90627.9|90571|90617.2|90555.6|10
1640752640000|2021-12-29 04:37:20|90619.9|90569.9|90620.9|90570.9|90631.5|90571.6|90618.3|90559.5|27
1640752650000|2021-12-29 04:37:30|90622.3|90572.3|90618|90568|90622.4|90572.4|90617|90567|18
1640752660000|2021-12-29 04:37:40|90617.9|90567.9|90621.6|90571.6|90623.1|90573.1|90617.9|90567.9|14
1640752670000|2021-12-29 04:37:50|90618.7|90568.7|90620.7|90570.7|90624.8|90574.8|90617.4|90567.4|29
1640752680000|2021-12-29 04:38:00|90620.3|90570.3|90642.1|90561.3|90642.1|90574.5|90620.3|90559.9|29
1640752690000|2021-12-29 04:38:10|90643.6|90559.3|90641.7|90564.7|90644.7|90574.3|90624.3|90558.8|29
1640752700000|2021-12-29 04:38:20|90641.3|90565.4|90643.5|90570.9|90648.7|90583.1|90628.7|90564.3|22
1640752710000|2021-12-29 04:38:30|90643.4|90582.1|90646.4|90569.5|90648.5|90583.1|90632.1|90567.5|14
1640752720000|2021-12-29 04:38:40|90646.9|90569.3|90644.2|90562.9|90647.8|90570.9|90641.7|90562.9|16
1640752730000|2021-12-29 04:38:50|90644.8|90563.1|90621.1|90571.1|90644.8|90577.3|90620.9|90563.1|24
1640752740000|2021-12-29 04:39:00|90620.7|90570.7|90623.5|90573.5|90635.2|90576.6|90620.7|90565|18
1640752750000|2021-12-29 04:39:10|90623.6|90573.6|90638|90567|90638|90577.5|90622.6|90567|24
1640752760000|2021-12-29 04:39:20|90627.7|90577.7|90621.1|90571.1|90639.7|90577.7|90621.1|90568|12
1640752770000|2021-12-29 04:39:30|90625|90575|90627.7|90577.7|90627.7|90577.7|90623.5|90573.5|14
1640752780000|2021-12-29 04:39:40|90625|90575|90621.4|90571.4|90626.6|90576.6|90621.4|90571.4|16
1640752790000|2021-12-29 04:39:50|90623.7|90573.7|90622.9|90572.9|90629.1|90579.1|90621.7|90571.7|16
1640752800000|2021-12-29 04:40:00|90625.5|90575.5|90652|90573|90652|90586.4|90623.7|90569.3|32
1640752810000|2021-12-29 04:40:10|90636.6|90586.6|90647.1|90574.8|90652|90586.6|90636.6|90570|26
1640752820000|2021-12-29 04:40:20|90648.6|90574.2|90633.9|90583.9|90648.6|90583.9|90633.3|90570.6|15
1640752830000|2021-12-29 04:40:30|90634|90584|90630.1|90580.1|90634.4|90584.4|90625.1|90575.1|19
1640752840000|2021-12-29 04:40:40|90642.7|90572.1|90630.2|90580.2|90642.7|90580.8|90628.5|90570.1|8
1640752850000|2021-12-29 04:40:50|90630|90580|90625.6|90575.6|90630.6|90580.6|90625.6|90575.6|13
1640752860000|2021-12-29 04:41:00|90625.5|90575.5|90629|90579|90629.4|90579.4|90623|90573|14
1640752870000|2021-12-29 04:41:10|90628.9|90578.9|90625.2|90575.2|90630.3|90580.3|90625.2|90575.2|21
1640752880000|2021-12-29 04:41:20|90625|90575|90626|90576|90628.6|90578.6|90625|90575|18
1640752890000|2021-12-29 04:41:30|90624.3|90574.3|90623.7|90573.7|90626.2|90576.2|90623.7|90573.7|9
1640752900000|2021-12-29 04:41:40|90630.5|90559.5|90623.6|90573.6|90640.5|90578.9|90623.6|90559.5|25
1640752910000|2021-12-29 04:41:50|90623.9|90573.9|90625.8|90575.8|90628.2|90578.2|90622.3|90572.3|19
1640752920000|2021-12-29 04:42:00|90625.9|90575.9|90625.3|90575.3|90640.5|90579.2|90624.9|90569.8|33
1640752930000|2021-12-29 04:42:10|90624.9|90574.9|90622.7|90572.7|90625.9|90575.9|90622.5|90572.5|12
1640752940000|2021-12-29 04:42:20|90624.5|90574.5|90627.1|90577.1|90628.1|90578.1|90624.4|90574.4|19
1640752950000|2021-12-29 04:42:30|90623.8|90573.8|90630.5|90559.2|90630.5|90575.4|90623.1|90559.2|17
1640752960000|2021-12-29 04:42:40|90620.7|90570.7|90622.3|90572.3|90630.5|90572.7|90620.6|90558.7|17
1640752970000|2021-12-29 04:42:50|90621.5|90571.5|90626.3|90576.3|90636.3|90576.3|90620.4|90562.9|12
1640752980000|2021-12-29 04:43:00|90626.1|90576.1|90625|90575|90626.7|90576.7|90625|90575|15
1640752990000|2021-12-29 04:43:10|90625.7|90575.7|90623.4|90573.4|90626.3|90576.3|90622.9|90572.9|15
1640753000000|2021-12-29 04:43:20|90623.2|90573.2|90637.2|90563.6|90637.8|90576.7|90619.3|90562.8|15
1640753010000|2021-12-29 04:43:30|90626.1|90563.7|90647.5|90566.2|90647.5|90578|90624|90563.7|12
1640753020000|2021-12-29 04:43:40|90628.1|90565.5|90638.9|90566.9|90641.5|90581|90625.6|90563.2|16
1640753030000|2021-12-29 04:43:50|90648.7|90565.8|90641.1|90569.3|90648.7|90582.8|90631|90565.8|11
1640753040000|2021-12-29 04:44:00|90639.9|90569.9|90644.6|90569.6|90644.6|90571.1|90639.9|90569|5
1640753050000|2021-12-29 04:44:10|90644.5|90571.4|90632|90582|90644.8|90582.3|90629.7|90567.1|12
1640753060000|2021-12-29 04:44:20|90631.9|90581.9|90644.2|90573.6|90645.1|90583.8|90628.3|90572.1|26
1640753070000|2021-12-29 04:44:30|90645.4|90572.7|90643.1|90573|90645.4|90584|90633.2|90572.3|14
1640753080000|2021-12-29 04:44:40|90643.3|90573.1|90633.2|90583.2|90643.9|90584.2|90628.2|90571.3|29
1640753090000|2021-12-29 04:44:50|90643.5|90573.2|90644.6|90571.2|90645.4|90573.6|90642.6|90568.7|14
1640753100000|2021-12-29 04:45:00|90643.6|90568.7|90632.4|90582.4|90643.7|90582.6|90629.3|90566.4|22
1640753110000|2021-12-29 04:45:10|90631.8|90581.8|90632.2|90582.2|90642.7|90583.1|90629.1|90572.1|13
1640753120000|2021-12-29 04:45:20|90633.7|90583.7|90632.7|90582.7|90644.9|90584.3|90631.6|90574|13
1640753130000|2021-12-29 04:45:30|90632.4|90582.4|90630.9|90580.9|90644.7|90584.7|90628.4|90568.5|15
1640753140000|2021-12-29 04:45:40|90628.3|90578.3|90633.9|90583.9|90642.1|90584.2|90628.3|90567.8|23
1640753150000|2021-12-29 04:45:50|90634.1|90584.1|90631.3|90581.3|90642|90584.1|90629.8|90570.3|16
1640753160000|2021-12-29 04:46:00|90630.7|90580.7|90631.6|90581.6|90632.3|90582.3|90629.6|90579.6|17
1640753170000|2021-12-29 04:46:10|90632.2|90582.2|90629.8|90579.8|90633.5|90583.5|90627.7|90577.7|16
1640753180000|2021-12-29 04:46:20|90631.7|90581.7|90627.7|90577.7|90645.8|90585|90627.7|90574.8|17
1640753190000|2021-12-29 04:46:30|90631.5|90581.5|90633.2|90583.2|90643.4|90584.9|90628.6|90571.6|18
1640753200000|2021-12-29 04:46:40|90634.6|90584.6|90633.6|90583.6|90635.1|90585.1|90631.4|90581.4|19
1640753210000|2021-12-29 04:46:50|90630|90580|90630.4|90580.4|90633.2|90583.2|90630|90580|23
1640753220000|2021-12-29 04:47:00|90630.6|90580.6|90630.4|90580.4|90631.6|90581.6|90628.8|90578.8|16
1640753230000|2021-12-29 04:47:10|90631.8|90581.8|90638.3|90566.8|90644.7|90582.1|90623.5|90566.5|23
1640753240000|2021-12-29 04:47:20|90630.7|90580.7|90629|90579|90630.7|90580.7|90624.4|90574.4|16
1640753250000|2021-12-29 04:47:30|90638.4|90567.4|90627.1|90577.1|90640.6|90579.6|90625.6|90564.6|16
1640753260000|2021-12-29 04:47:40|90627.3|90577.3|90650.9|90600.9|90652.4|90602.4|90625.8|90575.8|38
1640753270000|2021-12-29 04:47:50|90651|90601|90651.1|90601.1|90662.1|90602.1|90650.5|90591.2|25
1640753280000|2021-12-29 04:48:00|90652|90602|90651.6|90601.6|90662.5|90602.8|90651.1|90592.3|21
1640753290000|2021-12-29 04:48:10|90651.5|90601.5|90647|90597|90651.9|90601.9|90645.9|90595.9|11
1640753300000|2021-12-29 04:48:20|90646.9|90596.9|90648.1|90598.1|90649.2|90599.2|90645.3|90595.3|20
1640753310000|2021-12-29 04:48:30|90648|90598|90653.7|90603.7|90653.9|90603.9|90648|90598|13
1640753320000|2021-12-29 04:48:40|90653|90603|90654|90604|90671.1|90604|90652.5|90588.3|11
1640753330000|2021-12-29 04:48:50|90654.4|90604.4|90656|90606|90657.1|90607.1|90654|90604|23
1640753340000|2021-12-29 04:49:00|90655.9|90605.9|90655.6|90605.6|90657.1|90607.1|90655.4|90605.4|21
1640753350000|2021-12-29 04:49:10|90656|90606|90656.7|90606.7|90666.5|90606.8|90655|90596.1|11
1640753360000|2021-12-29 04:49:20|90655.3|90605.3|90656.8|90606.8|90656.9|90606.9|90655.3|90605.3|28
1640753370000|2021-12-29 04:49:30|90656.9|90606.9|90651.2|90601.2|90657.3|90607.3|90650.7|90600.7|12
1640753380000|2021-12-29 04:49:40|90652.2|90602.2|90657|90607|90657.8|90607.8|90652.2|90602.2|22
1640753390000|2021-12-29 04:49:50|90657.1|90607.1|90656.1|90606.1|90657.1|90607.1|90655.7|90605.7|17
1640753400000|2021-12-29 04:50:00|90655.4|90605.4|90656.1|90606.1|90657.3|90607.3|90655.3|90605.3|27
1640753410000|2021-12-29 04:50:10|90655.9|90605.9|90658.1|90608.1|90658.2|90608.2|90655.8|90605.8|28
1640753420000|2021-12-29 04:50:20|90658.8|90608.8|90658.4|90608.4|90659.6|90609.6|90658.4|90608.4|28
1640753430000|2021-12-29 04:50:30|90657.9|90607.9|90653.2|90603.2|90658.4|90608.4|90652.4|90602.4|27
1640753440000|2021-12-29 04:50:40|90653.4|90603.4|90652.9|90602.9|90654.4|90604.4|90652.2|90602.2|31
1640753450000|2021-12-29 04:50:50|90652.8|90602.8|90654|90604|90654.1|90604.1|90651.9|90601.9|30
1640753460000|2021-12-29 04:51:00|90653.9|90603.9|90654.8|90604.8|90658.3|90608.3|90652.8|90602.8|23
1640753470000|2021-12-29 04:51:10|90654.7|90604.7|90654.1|90604.1|90655.3|90605.3|90653.2|90603.2|11
1640753480000|2021-12-29 04:51:20|90654.2|90604.2|90653.5|90603.5|90654.2|90604.2|90651.6|90601.6|7
1640753490000|2021-12-29 04:51:30|90656.5|90606.5|90654.8|90604.8|90656.5|90606.5|90652.1|90602.1|17
1640753500000|2021-12-29 04:51:40|90654.3|90604.3|90654.7|90604.7|90655.5|90605.5|90654.3|90604.3|8
1640753510000|2021-12-29 04:51:50|90654.4|90604.4|90654.5|90604.5|90656.6|90606.6|90652.2|90602.2|14
1640753520000|2021-12-29 04:52:00|90655|90605|90653|90603|90655|90605|90652.5|90602.5|9
1640753530000|2021-12-29 04:52:10|90651.8|90601.8|90655.5|90605.5|90655.5|90605.5|90650|90600|19
1640753540000|2021-12-29 04:52:20|90655.9|90605.9|90654.8|90604.8|90655.9|90605.9|90653.8|90603.8|7
1640753550000|2021-12-29 04:52:30|90654.1|90604.1|90650|90600|90654.3|90604.3|90650|90600|28
1640753560000|2021-12-29 04:52:40|90651.9|90601.9|90651.7|90601.7|90652.9|90602.9|90650.3|90600.3|32
1640753570000|2021-12-29 04:52:50|90652|90602|90652.4|90602.4|90654.7|90604.7|90650.6|90600.6|27
1640753580000|2021-12-29 04:53:00|90655.5|90605.5|90652.8|90602.8|90655.8|90605.8|90652.1|90602.1|22
1640753590000|2021-12-29 04:53:10|90653.6|90603.6|90649.4|90599.4|90656.8|90606.8|90649.3|90599.3|31
1640753600000|2021-12-29 04:53:20|90648.9|90598.9|90650|90600|90650.6|90600.6|90647.2|90597.2|26
1640753610000|2021-12-29 04:53:30|90650.6|90600.6|90651.5|90601.5|90651.5|90601.5|90648.9|90598.9|16
1640753620000|2021-12-29 04:53:40|90652.3|90602.3|90650.6|90600.6|90652.6|90602.6|90649.7|90599.7|18
1640753630000|2021-12-29 04:53:50|90651.6|90601.6|90651.7|90601.7|90651.7|90601.7|90648.1|90598.1|17
1640753640000|2021-12-29 04:54:00|90651.5|90601.5|90652.3|90602.3|90653.6|90603.6|90647.9|90597.9|15
1640753650000|2021-12-29 04:54:10|90651.9|90601.9|90652.7|90602.7|90652.7|90602.7|90648.9|90598.9|11
1640753660000|2021-12-29 04:54:20|90652.6|90602.6|90651.7|90601.7|90652.9|90602.9|90651.5|90601.5|9
1640753670000|2021-12-29 04:54:30|90652.1|90602.1|90652.7|90602.7|90664.3|90603.4|90652.1|90591.2|19
1640753680000|2021-12-29 04:54:40|90653.1|90603.1|90649.1|90599.1|90653.5|90603.5|90649.1|90599.1|17
1640753690000|2021-12-29 04:54:50|90646.1|90596.1|90648.6|90598.6|90649.9|90599.9|90643.9|90593.9|23
1640753700000|2021-12-29 04:55:00|90648|90598|90651|90601|90651|90601|90647.7|90597.7|20
1640753710000|2021-12-29 04:55:10|90647.4|90597.4|90651|90601|90651.3|90601.3|90647.4|90597.4|15
1640753720000|2021-12-29 04:55:20|90650.8|90600.8|90651.4|90601.4|90651.4|90601.4|90647.9|90597.9|11
1640753730000|2021-12-29 04:55:30|90651|90601|90647.9|90597.9|90651|90601|90647.2|90597.2|15
1640753740000|2021-12-29 04:55:40|90648.8|90598.8|90647.8|90597.8|90649.8|90599.8|90647|90597|11
1640753750000|2021-12-29 04:55:50|90647.4|90597.4|90649|90599|90667|90602.5|90647.4|90580.4|30
1640753760000|2021-12-29 04:56:00|90649.5|90599.5|90649|90599|90651.5|90601.5|90648.3|90598.3|18
1640753770000|2021-12-29 04:56:10|90650.2|90600.2|90649.1|90599.1|90650.3|90600.3|90648.3|90598.3|17
1640753780000|2021-12-29 04:56:20|90648.9|90598.9|90649|90599|90651.3|90601.3|90648.4|90598.4|13
1640753790000|2021-12-29 04:56:30|90650.1|90600.1|90649.1|90599.1|90650.2|90600.2|90648|90598|23
1640753800000|2021-12-29 04:56:40|90650.3|90600.3|90649.8|90599.8|90651.2|90601.2|90647.3|90597.3|19
1640753810000|2021-12-29 04:56:50|90650.4|90600.4|90651.7|90601.7|90653.5|90603.5|90649.3|90599.3|20
1640753820000|2021-12-29 04:57:00|90651.2|90601.2|90651.9|90601.9|90652.5|90602.5|90649|90599|13
1640753830000|2021-12-29 04:57:10|90651.5|90601.5|90653.5|90603.5|90653.5|90603.5|90651.5|90601.5|6
1640753840000|2021-12-29 04:57:20|90652.7|90602.7|90650.9|90600.9|90653.2|90603.2|90650.4|90600.4|16
1640753850000|2021-12-29 04:57:30|90650.7|90600.7|90652.4|90602.4|90652.4|90602.4|90650.6|90600.6|4
1640753860000|2021-12-29 04:57:40|90649.2|90599.2|90652.3|90602.3|90652.3|90602.3|90649.2|90599.2|9
1640753870000|2021-12-29 04:57:50|90650.2|90600.2|90650.7|90600.7|90653.9|90603.9|90650|90600|11
1640753880000|2021-12-29 04:58:00|90650.2|90600.2|90650.5|90600.5|90652.9|90602.9|90649.3|90599.3|13
1640753890000|2021-12-29 04:58:10|90651.4|90601.4|90646.6|90596.6|90651.4|90601.4|90646.6|90596.6|5
1640753900000|2021-12-29 04:58:20|90651.7|90601.7|90648.7|90598.7|90652|90602|90648.5|90598.5|11
1640753910000|2021-12-29 04:58:30|90645.6|90595.6|90648.7|90598.7|90655.9|90605.9|90645|90595|25
1640753920000|2021-12-29 04:58:40|90648.6|90598.6|90650.4|90600.4|90651.3|90601.3|90647.4|90597.4|19
1640753930000|2021-12-29 04:58:50|90651.6|90601.6|90649.1|90599.1|90651.6|90601.6|90647.1|90597.1|26
1640753940000|2021-12-29 04:59:00|90649|90599|90650.4|90600.4|90651|90601|90648.5|90598.5|16
1640753950000|2021-12-29 04:59:10|90648.9|90598.9|90647.4|90597.4|90650.8|90600.8|90646.1|90596.1|17
1640753960000|2021-12-29 04:59:20|90648.2|90598.2|90648.4|90598.4|90649.4|90599.4|90646.3|90596.3|11
1640753970000|2021-12-29 04:59:30|90648.1|90598.1|90650.1|90600.1|90651.2|90601.2|90645.7|90595.7|15
1640753980000|2021-12-29 04:59:40|90650.7|90600.7|90649.6|90599.6|90651.7|90601.7|90647.8|90597.8|15
1640753990000|2021-12-29 04:59:50|90648|90598|90650.3|90600.3|90651.4|90601.4|90647.5|90597.5|12
1640754000000|2021-12-29 05:00:00|90650|90600|90649.6|90599.6|90652.1|90602.1|90646.7|90596.7|33
1640754010000|2021-12-29 05:00:10|90650.1|90600.1|90650.1|90600.1|90651|90601|90648.2|90598.2|11
1640754020000|2021-12-29 05:00:20|90650.9|90600.9|90649.1|90599.1|90652.5|90602.5|90648.9|90598.9|24
1640754030000|2021-12-29 05:00:30|90649.3|90599.3|90648.6|90598.6|90651.5|90601.5|90647|90597|20
1640754040000|2021-12-29 05:00:40|90649.7|90599.7|90651.8|90601.8|90651.8|90601.8|90648.9|90598.9|27
1640754050000|2021-12-29 05:00:50|90650.8|90600.8|90655.6|90605.6|90655.6|90605.6|90650.6|90600.6|21
1640754060000|2021-12-29 05:01:00|90656.5|90606.5|90655.9|90605.9|90670.9|90607.3|90650.8|90594|14
1640754070000|2021-12-29 05:01:10|90656.4|90606.4|90654.8|90604.8|90657.1|90607.1|90654.3|90604.3|10
1640754080000|2021-12-29 05:01:20|90654.7|90604.7|90650.9|90600.9|90656.1|90606.1|90650.9|90600.9|12
1640754090000|2021-12-29 05:01:30|90651.5|90601.5|90653.2|90603.2|90653.2|90603.2|90649.2|90599.2|8
1640754100000|2021-12-29 05:01:40|90652.4|90602.4|90652.6|90602.6|90654.3|90604.3|90651.7|90601.7|10
1640754110000|2021-12-29 05:01:50|90652.9|90602.9|90652.1|90602.1|90653.3|90603.3|90648.7|90598.7|5
1640754120000|2021-12-29 05:02:00|90652.4|90602.4|90649.7|90599.7|90654.8|90604.8|90649.7|90599.7|9
1640754130000|2021-12-29 05:02:10|90648.4|90598.4|90650.4|90600.4|90654|90604|90648.4|90598.4|11
1640754140000|2021-12-29 05:02:20|90650.7|90600.7|90649|90599|90653.5|90603.5|90646.6|90596.6|16
1640754150000|2021-12-29 05:02:30|90650.5|90600.5|90648.3|90598.3|90651.5|90601.5|90648.3|90598.3|18
1640754160000|2021-12-29 05:02:40|90648.4|90598.4|90649.5|90599.5|90651.3|90601.3|90647.9|90597.9|18
1640754170000|2021-12-29 05:02:50|90649.2|90599.2|90649.4|90599.4|90652.4|90602.4|90645.8|90595.8|27
1640754180000|2021-12-29 05:03:00|90648.8|90598.8|90646.1|90596.1|90649.7|90599.7|90644|90594|15
1640754190000|2021-12-29 05:03:10|90645.8|90595.8|90652.2|90602.2|90652.2|90602.2|90645.8|90595.8|8
1640754200000|2021-12-29 05:03:20|90651.7|90601.7|90650.7|90600.7|90652.5|90602.5|90649.3|90599.3|5
1640754210000|2021-12-29 05:03:30|90650.6|90600.6|90647.8|90597.8|90650.6|90600.6|90645.3|90595.3|8
1640754220000|2021-12-29 05:03:40|90648|90598|90651.5|90601.5|90651.5|90601.5|90647|90597|40
1640754230000|2021-12-29 05:03:50|90651.8|90601.8|90652|90602|90654|90604|90649.1|90599.1|30
1640754240000|2021-12-29 05:04:00|90651.9|90601.9|90651.8|90601.8|90651.9|90601.9|90647.7|90597.7|22
1640754250000|2021-12-29 05:04:10|90654.6|90604.6|90653.5|90603.5|90657.2|90607.2|90650.8|90600.8|20
1640754260000|2021-12-29 05:04:20|90653.8|90603.8|90655.9|90605.9|90656.4|90606.4|90652.8|90602.8|29
1640754270000|2021-12-29 05:04:30|90655.3|90605.3|90655.2|90605.2|90656.2|90606.2|90652.5|90602.5|24
1640754280000|2021-12-29 05:04:40|90655.3|90605.3|90659.5|90609.5|90662.1|90612.1|90655.3|90605.3|22
1640754290000|2021-12-29 05:04:50|90659.7|90609.7|90659|90609|90660.2|90610.2|90659|90609|12
1640754300000|2021-12-29 05:05:00|90659.5|90609.5|90657.7|90607.7|90660.8|90610.8|90657.4|90607.4|24
1640754310000|2021-12-29 05:05:10|90657.5|90607.5|90653.6|90603.6|90658.9|90608.9|90651.6|90601.6|20
1640754320000|2021-12-29 05:05:20|90653.4|90603.4|90653.6|90603.6|90654.8|90604.8|90652.8|90602.8|27
1640754330000|2021-12-29 05:05:30|90653.7|90603.7|90656.9|90606.9|90656.9|90606.9|90653.7|90603.7|6
1640754340000|2021-12-29 05:05:40|90656.3|90606.3|90658.5|90608.5|90659.5|90609.5|90655.2|90605.2|13
1640754350000|2021-12-29 05:05:50|90654.7|90604.7|90655.7|90605.7|90656.1|90606.1|90652.5|90602.5|16
1640754360000|2021-12-29 05:06:00|90655.9|90605.9|90655.8|90605.8|90655.9|90605.9|90652.2|90602.2|21
1640754370000|2021-12-29 05:06:10|90653.7|90603.7|90653.6|90603.6|90656.1|90606.1|90652.2|90602.2|17
1640754380000|2021-12-29 05:06:20|90654.3|90604.3|90655.9|90605.9|90656.8|90606.8|90654.1|90604.1|17
1640754390000|2021-12-29 05:06:30|90655.4|90605.4|90658.3|90608.3|90658.3|90608.3|90654.3|90604.3|10
1640754400000|2021-12-29 05:06:40|90658.5|90608.5|90656.8|90606.8|90658.6|90608.6|90654.2|90604.2|14
1640754410000|2021-12-29 05:06:50|90656.7|90606.7|90656.4|90606.4|90657.1|90607.1|90654.6|90604.6|20
1640754420000|2021-12-29 05:07:00|90656.3|90606.3|90653.3|90603.3|90656.3|90606.3|90653.1|90603.1|21
1640754430000|2021-12-29 05:07:10|90654|90604|90653.7|90603.7|90655.8|90605.8|90652.8|90602.8|14
1640754440000|2021-12-29 05:07:20|90654.5|90604.5|90656.8|90606.8|90658.7|90608.7|90653.5|90603.5|19
1640754450000|2021-12-29 05:07:30|90657|90607|90656.8|90606.8|90657|90607|90653.9|90603.9|11
1640754460000|2021-12-29 05:07:40|90657.1|90607.1|90654.8|90604.8|90657.8|90607.8|90648.6|90598.6|16
1640754470000|2021-12-29 05:07:50|90656.5|90606.5|90656.8|90606.8|90659.3|90609.3|90654.5|90604.5|13
1640754480000|2021-12-29 05:08:00|90656.5|90606.5|90656.4|90606.4|90658.7|90608.7|90655|90605|20
1640754490000|2021-12-29 05:08:10|90656.3|90606.3|90654.8|90604.8|90656.3|90606.3|90653.5|90603.5|12
1640754500000|2021-12-29 05:08:20|90653.3|90603.3|90654.2|90604.2|90657.1|90607.1|90653.3|90603.3|10
1640754510000|2021-12-29 05:08:30|90654.9|90604.9|90657.1|90607.1|90658.5|90608.5|90654.9|90604.9|10
1640754520000|2021-12-29 05:08:40|90657.5|90607.5|90657.1|90607.1|90657.5|90607.5|90653.6|90603.6|17
1640754530000|2021-12-29 05:08:50|90657.6|90607.6|90657.2|90607.2|90659.2|90609.2|90655.1|90605.1|15
1640754540000|2021-12-29 05:09:00|90657.5|90607.5|90654.4|90604.4|90657.5|90607.5|90653|90603|25
1640754550000|2021-12-29 05:09:10|90655.2|90605.2|90651.9|90601.9|90655.9|90605.9|90651.9|90601.9|9
1640754560000|2021-12-29 05:09:20|90653.9|90603.9|90651.8|90601.8|90658|90608|90649.1|90599.1|24
1640754570000|2021-12-29 05:09:30|90650.5|90600.5|90653.8|90603.8|90654.1|90604.1|90649.2|90599.2|15
1640754580000|2021-12-29 05:09:40|90655.2|90605.2|90656.2|90606.2|90658.1|90608.1|90653.2|90603.2|27
1640754590000|2021-12-29 05:09:50|90656.1|90606.1|90654.3|90604.3|90657|90607|90654.2|90604.2|18
1640754600000|2021-12-29 05:10:00|90654.8|90604.8|90655.8|90605.8|90657.3|90607.3|90654.8|90604.8|18
1640754610000|2021-12-29 05:10:10|90649.9|90599.9|90651.3|90601.3|90653.2|90603.2|90648.4|90598.4|25
1640754620000|2021-12-29 05:10:20|90651.9|90601.9|90651.3|90601.3|90653.5|90603.5|90647.8|90597.8|17
1640754630000|2021-12-29 05:10:30|90651.5|90601.5|90652.8|90602.8|90653.4|90603.4|90648.5|90598.5|13
1640754640000|2021-12-29 05:10:40|90650.2|90600.2|90650.4|90600.4|90653.1|90603.1|90648.2|90598.2|20
1640754650000|2021-12-29 05:10:50|90651.1|90601.1|90652.1|90602.1|90652.5|90602.5|90649.3|90599.3|12
1640754660000|2021-12-29 05:11:00|90652.6|90602.6|90652.8|90602.8|90653.2|90603.2|90651.7|90601.7|13
1640754670000|2021-12-29 05:11:10|90653.3|90603.3|90650.1|90600.1|90655.1|90605.1|90648.8|90598.8|29
1640754680000|2021-12-29 05:11:20|90651.4|90601.4|90654.9|90604.9|90655|90605|90650.4|90600.4|32
1640754690000|2021-12-29 05:11:30|90651.4|90601.4|90655.1|90605.1|90655.1|90605.1|90651.4|90601.4|10
1640754700000|2021-12-29 05:11:40|90652.9|90602.9|90652|90602|90653.4|90603.4|90650.7|90600.7|12
1640754710000|2021-12-29 05:11:50|90652.3|90602.3|90653.3|90603.3|90654|90604|90651.6|90601.6|18
1640754720000|2021-12-29 05:12:00|90653.2|90603.2|90648.6|90598.6|90654.3|90604.3|90648.6|90598.6|21
1640754730000|2021-12-29 05:12:10|90653.2|90603.2|90654.9|90604.9|90654.9|90604.9|90649.3|90599.3|15
1640754740000|2021-12-29 05:12:20|90648.3|90598.3|90647.6|90597.6|90655.2|90605.2|90647.6|90597.6|20
1640754750000|2021-12-29 05:12:30|90647.4|90597.4|90650.5|90600.5|90650.6|90600.6|90647|90597|34
1640754760000|2021-12-29 05:12:40|90650.3|90600.3|90651.3|90601.3|90651.8|90601.8|90648.4|90598.4|24
1640754770000|2021-12-29 05:12:50|90651.6|90601.6|90653|90603|90653.9|90603.9|90650.5|90600.5|14
1640754780000|2021-12-29 05:13:00|90652.1|90602.1|90649.1|90599.1|90653|90603|90647.1|90597.1|16
1640754790000|2021-12-29 05:13:10|90653.4|90603.4|90652.5|90602.5|90653.4|90603.4|90648.2|90598.2|14
1640754800000|2021-12-29 05:13:20|90653.1|90603.1|90651.7|90601.7|90653.5|90603.5|90650.7|90600.7|24
1640754810000|2021-12-29 05:13:30|90651.1|90601.1|90649.2|90599.2|90651.9|90601.9|90648.3|90598.3|14
1640754820000|2021-12-29 05:13:40|90650.4|90600.4|90650.2|90600.2|90652.1|90602.1|90648.9|90598.9|25
1640754830000|2021-12-29 05:13:50|90649.8|90599.8|90649.3|90599.3|90651.7|90601.7|90647|90597|22
1640754840000|2021-12-29 05:14:00|90651.1|90601.1|90650.2|90600.2|90652|90602|90648.1|90598.1|23
1640754850000|2021-12-29 05:14:10|90651.3|90601.3|90650.8|90600.8|90652.8|90602.8|90647.6|90597.6|19
1640754860000|2021-12-29 05:14:20|90651.5|90601.5|90649.3|90599.3|90651.5|90601.5|90646.6|90596.6|22
1640754870000|2021-12-29 05:14:30|90649.1|90599.1|90652.4|90602.4|90653.3|90603.3|90647.1|90597.1|11
1640754880000|2021-12-29 05:14:40|90653|90603|90654.3|90604.3|90655.3|90605.3|90652.6|90602.6|11
1640754890000|2021-12-29 05:14:50|90650.1|90600.1|90653.4|90603.4|90653.6|90603.6|90650.1|90600.1|9
1640754900000|2021-12-29 05:15:00|90653.2|90603.2|90650.9|90600.9|90653.7|90603.7|90648.5|90598.5|18
1640754910000|2021-12-29 05:15:10|90646.7|90596.7|90648.5|90598.5|90650.2|90600.2|90646.4|90596.4|19
1640754920000|2021-12-29 05:15:20|90648.4|90598.4|90650.1|90600.1|90652.1|90602.1|90648.4|90598.4|7
1640754930000|2021-12-29 05:15:30|90647.9|90597.9|90648.5|90598.5|90652|90602|90645.9|90595.9|11
1640754940000|2021-12-29 05:15:40|90647.3|90597.3|90647.8|90597.8|90648.8|90598.8|90643.7|90593.7|23
1640754950000|2021-12-29 05:15:50|90646.7|90596.7|90647.6|90597.6|90648.9|90598.9|90644.7|90594.7|13
1640754960000|2021-12-29 05:16:00|90648.6|90598.6|90647.9|90597.9|90649.7|90599.7|90642.2|90592.2|22
1640754970000|2021-12-29 05:16:10|90649.5|90599.5|90648.2|90598.2|90649.5|90599.5|90646|90596|15
1640754980000|2021-12-29 05:16:20|90643.9|90593.9|90647.2|90597.2|90647.7|90597.7|90643.9|90593.9|13
1640754990000|2021-12-29 05:16:30|90647.1|90597.1|90649.6|90599.6|90649.6|90599.6|90646.1|90596.1|30
1640755000000|2021-12-29 05:16:40|90649.2|90599.2|90648|90598|90651|90601|90646.9|90596.9|23
1640755010000|2021-12-29 05:16:50|90647.4|90597.4|90648.6|90598.6|90649.7|90599.7|90645.2|90595.2|34
1640755020000|2021-12-29 05:17:00|90649|90599|90648.3|90598.3|90650.3|90600.3|90645.7|90595.7|20
1640755030000|2021-12-29 05:17:10|90648.8|90598.8|90645.6|90595.6|90649.7|90599.7|90644.6|90594.6|16
1640755040000|2021-12-29 05:17:20|90644.1|90594.1|90645.8|90595.8|90646.7|90596.7|90644.1|90594.1|15
1640755050000|2021-12-29 05:17:30|90645.4|90595.4|90648.6|90598.6|90649.2|90599.2|90643.1|90593.1|20
1640755060000|2021-12-29 05:17:40|90644.4|90594.4|90646.3|90596.3|90649|90599|90644.4|90594.4|25
1640755070000|2021-12-29 05:17:50|90648.7|90598.7|90646.4|90596.4|90649|90599|90642.1|90592.1|28
1640755080000|2021-12-29 05:18:00|90646.2|90596.2|90648.6|90598.6|90648.6|90598.6|90646.2|90596.2|7
1640755090000|2021-12-29 05:18:10|90647.9|90597.9|90645.7|90595.7|90647.9|90597.9|90643.9|90593.9|13
1640755100000|2021-12-29 05:18:20|90645.3|90595.3|90642.1|90592.1|90647.2|90597.2|90642.1|90592.1|9
1640755110000|2021-12-29 05:18:30|90644.7|90594.7|90645.4|90595.4|90647.9|90597.9|90641.1|90591.1|16
1640755120000|2021-12-29 05:18:40|90644.3|90594.3|90645.5|90595.5|90647.9|90597.9|90642.1|90592.1|27
1640755130000|2021-12-29 05:18:50|90644.5|90594.5|90646|90596|90647.4|90597.4|90644.4|90594.4|19
1640755140000|2021-12-29 05:19:00|90646.5|90596.5|90647.6|90597.6|90648|90598|90646.1|90596.1|17
1640755150000|2021-12-29 05:19:10|90648.3|90598.3|90646.1|90596.1|90648.3|90598.3|90642.5|90592.5|17
1640755160000|2021-12-29 05:19:20|90644.6|90594.6|90648.6|90598.6|90648.7|90598.7|90644.6|90594.6|14
1640755170000|2021-12-29 05:19:30|90648.1|90598.1|90645|90595|90648.7|90598.7|90641.2|90591.2|25
1640755180000|2021-12-29 05:19:40|90646.9|90596.9|90647.2|90597.2|90648.3|90598.3|90646.9|90596.9|9
1640755190000|2021-12-29 05:19:50|90643.9|90593.9|90645.1|90595.1|90645.7|90595.7|90643.9|90593.9|10
1640755200000|2021-12-29 05:20:00|90646.3|90596.3|90642.9|90592.9|90647.1|90597.1|90642.9|90592.9|27
1640755210000|2021-12-29 05:20:10|90643.4|90593.4|90659.8|90587|90660.7|90598.7|90643.1|90587|8
1640755220000|2021-12-29 05:20:20|90660.2|90586.5|90644.5|90594.5|90660.2|90599.3|90643.3|90586.5|43
1640755230000|2021-12-29 05:20:30|90644.2|90594.2|90648.3|90598.3|90648.3|90598.3|90643.4|90593.4|13
1640755240000|2021-12-29 05:20:40|90649.2|90599.2|90648.6|90598.6|90652.3|90602.3|90647.3|90597.3|15
1640755250000|2021-12-29 05:20:50|90649.3|90599.3|90650.8|90600.8|90651.5|90601.5|90649.3|90599.3|9
1640755260000|2021-12-29 05:21:00|90650.7|90600.7|90666.8|90591|90667.5|90601.3|90650.1|90590.8|16
1640755270000|2021-12-29 05:21:10|90668|90590.1|90643.2|90593.2|90668|90600.7|90641.4|90590.1|8
1640755280000|2021-12-29 05:21:20|90642.7|90592.7|90647.7|90597.7|90651.9|90601.9|90642.7|90592.7|14
1640755290000|2021-12-29 05:21:30|90648.5|90598.5|90642.5|90592.5|90649.7|90599.7|90642.5|90592.5|9
1640755300000|2021-12-29 05:21:40|90644.5|90594.5|90644.5|90594.5|90646.9|90596.9|90642.6|90592.6|13
1640755310000|2021-12-29 05:21:50|90644|90594|90646.7|90596.7|90646.7|90596.7|90644|90594|28
1640755320000|2021-12-29 05:22:00|90647.1|90597.1|90644.9|90594.9|90647.1|90597.1|90643|90593|18
1640755330000|2021-12-29 05:22:10|90647|90597|90648.5|90598.5|90649.5|90599.5|90644.3|90594.3|11
1640755340000|2021-12-29 05:22:20|90649.1|90599.1|90645.9|90595.9|90649.1|90599.1|90642.3|90592.3|17
1640755350000|2021-12-29 05:22:30|90642.7|90592.7|90646.8|90596.8|90648|90598|90642.7|90592.7|19
1640755360000|2021-12-29 05:22:40|90646.3|90596.3|90645.4|90595.4|90648.9|90598.9|90644.8|90594.8|21
1640755370000|2021-12-29 05:22:50|90645.9|90595.9|90648.3|90598.3|90648.3|90598.3|90644.4|90594.4|16
1640755380000|2021-12-29 05:23:00|90647.7|90597.7|90645.9|90595.9|90649.7|90599.7|90645.9|90595.9|20
1640755390000|2021-12-29 05:23:10|90646.1|90596.1|90648.3|90598.3|90648.3|90598.3|90644.6|90594.6|17
1640755400000|2021-12-29 05:23:20|90644.7|90594.7|90650.9|90600.9|90652.7|90602.7|90644.7|90594.7|10
1640755410000|2021-12-29 05:23:30|90648.8|90598.8|90644.2|90594.2|90650|90600|90644.2|90594.2|21
1640755420000|2021-12-29 05:23:40|90645.4|90595.4|90647.3|90597.3|90647.9|90597.9|90645.2|90595.2|12
1640755430000|2021-12-29 05:23:50|90646.3|90596.3|90647.8|90597.8|90648.2|90598.2|90645.5|90595.5|22
1640755440000|2021-12-29 05:24:00|90646.5|90596.5|90647.9|90597.9|90650.6|90600.6|90645.1|90595.1|24
1640755450000|2021-12-29 05:24:10|90648|90598|90650.8|90600.8|90650.8|90600.8|90645.8|90595.8|15
1640755460000|2021-12-29 05:24:20|90649.9|90599.9|90648|90598|90649.9|90599.9|90647.3|90597.3|21
1640755470000|2021-12-29 05:24:30|90648.1|90598.1|90645.5|90595.5|90648.4|90598.4|90645.2|90595.2|13
1640755480000|2021-12-29 05:24:40|90647.1|90597.1|90648|90598|90649.6|90599.6|90642.8|90592.8|13
1640755490000|2021-12-29 05:24:50|90644.6|90594.6|90647.4|90597.4|90649.7|90599.7|90643.9|90593.9|32
1640755500000|2021-12-29 05:25:00|90647.7|90597.7|90643.8|90593.8|90649.6|90599.6|90642.2|90592.2|29
1640755510000|2021-12-29 05:25:10|90643.9|90593.9|90642.4|90592.4|90646.9|90596.9|90639.8|90589.8|42
1640755520000|2021-12-29 05:25:20|90643|90593|90641.7|90591.7|90644.4|90594.4|90641.7|90591.7|22
1640755530000|2021-12-29 05:25:30|90642.6|90592.6|90642.5|90592.5|90643.6|90593.6|90641.5|90591.5|13
1640755540000|2021-12-29 05:25:40|90641.9|90591.9|90643.6|90593.6|90648.5|90598.5|90641.8|90591.8|25
1640755550000|2021-12-29 05:25:50|90643|90593|90638.9|90588.9|90645.5|90595.5|90638.9|90588.9|20
1640755560000|2021-12-29 05:26:00|90639.3|90589.3|90642.4|90592.4|90644.6|90594.6|90639.3|90589.3|17
1640755570000|2021-12-29 05:26:10|90641.8|90591.8|90646.6|90596.6|90646.6|90596.6|90640.5|90590.5|14
1640755580000|2021-12-29 05:26:20|90642.8|90592.8|90641.7|90591.7|90643.7|90593.7|90640.6|90590.6|18
1640755590000|2021-12-29 05:26:30|90641.8|90591.8|90645.1|90595.1|90645.1|90595.1|90641.8|90591.8|14
1640755600000|2021-12-29 05:26:40|90643|90593|90647.3|90597.3|90647.3|90597.3|90638.5|90588.5|24
1640755610000|2021-12-29 05:26:50|90647.1|90597.1|90646.9|90596.9|90647.4|90597.4|90646.2|90596.2|22
1640755620000|2021-12-29 05:27:00|90646.3|90596.3|90644.3|90594.3|90656.9|90597|90643.7|90586|11
1640755630000|2021-12-29 05:27:10|90643.9|90593.9|90645.8|90595.8|90646.4|90596.4|90643.9|90593.9|9
1640755640000|2021-12-29 05:27:20|90643.5|90593.5|90642.8|90592.8|90643.7|90593.7|90640.4|90590.4|9
1640755650000|2021-12-29 05:27:30|90643.1|90593.1|90644.6|90594.6|90645.6|90595.6|90643.1|90593.1|16
1640755660000|2021-12-29 05:27:40|90645.1|90595.1|90642|90592|90645.1|90595.1|90639.6|90589.6|18
1640755670000|2021-12-29 05:27:50|90639.8|90589.8|90646.3|90596.3|90646.7|90596.7|90639.8|90589.8|15
1640755680000|2021-12-29 05:28:00|90646.4|90596.4|90642.8|90592.8|90646.4|90596.4|90642.6|90592.6|11
1640755690000|2021-12-29 05:28:10|90643.2|90593.2|90641.1|90591.1|90645.2|90595.2|90641.1|90591.1|11
1640755700000|2021-12-29 05:28:20|90643.1|90593.1|90641.3|90591.3|90643.1|90593.1|90639.2|90589.2|11
1640755710000|2021-12-29 05:28:30|90639.2|90589.2|90645.4|90595.4|90645.4|90595.4|90639.2|90589.2|23
1640755720000|2021-12-29 05:28:40|90645.9|90595.9|90650.4|90600.4|90650.7|90600.7|90645.8|90595.8|21
1640755730000|2021-12-29 05:28:50|90651.1|90601.1|90653.3|90603.3|90664.6|90603.5|90650.6|90591.7|33
1640755740000|2021-12-29 05:29:00|90653.2|90603.2|90653.7|90603.7|90653.9|90603.9|90650.4|90600.4|26
1640755750000|2021-12-29 05:29:10|90654.3|90604.3|90649.6|90599.6|90654.6|90604.6|90649.3|90599.3|17
1640755760000|2021-12-29 05:29:20|90650.4|90600.4|90651.2|90601.2|90653.1|90603.1|90650.2|90600.2|13
1640755770000|2021-12-29 05:29:30|90663.8|90592|90652.1|90602.1|90663.8|90603.3|90652.1|90592|18
1640755780000|2021-12-29 05:29:40|90651.9|90601.9|90649.5|90599.5|90652.2|90602.2|90641.6|90591.6|23
1640755790000|2021-12-29 05:29:50|90649.6|90599.6|90647.7|90597.7|90649.6|90599.6|90646.3|90596.3|15
1640755800000|2021-12-29 05:30:00|90646.9|90596.9|90648.5|90598.5|90648.7|90598.7|90646.3|90596.3|23
1640755810000|2021-12-29 05:30:10|90648.2|90598.2|90645.1|90595.1|90648.2|90598.2|90643.3|90593.3|19
1640755820000|2021-12-29 05:30:20|90644.8|90594.8|90660.1|90588.9|90660.1|90599.4|90642.1|90588.9|25
1640755830000|2021-12-29 05:30:30|90662.6|90588.4|90650.2|90600.2|90663.3|90600.2|90647.8|90586.7|15
1640755840000|2021-12-29 05:30:40|90650.1|90600.1|90647.7|90597.7|90650.1|90600.1|90645.7|90595.7|15
1640755850000|2021-12-29 05:30:50|90647.8|90597.8|90643.1|90593.1|90648|90598|90643|90593|12
1640755860000|2021-12-29 05:31:00|90641.9|90591.9|90640.8|90590.8|90644.1|90594.1|90640.8|90590.8|13
1640755870000|2021-12-29 05:31:10|90642|90592|90645.5|90595.5|90645.5|90595.5|90641.1|90591.1|14
1640755880000|2021-12-29 05:31:20|90646.6|90596.6|90645.3|90595.3|90647.6|90597.6|90643.8|90593.8|10
1640755890000|2021-12-29 05:31:30|90646.1|90596.1|90640.2|90590.2|90646.5|90596.5|90639.9|90589.9|18
1640755900000|2021-12-29 05:31:40|90638.8|90588.8|90635.7|90585.7|90642.4|90592.4|90635.7|90585.7|19
1640755910000|2021-12-29 05:31:50|90633.6|90583.6|90640|90590|90650.6|90590.8|90633.6|90578.2|31
1640755920000|2021-12-29 05:32:00|90640.7|90590.7|90637.9|90587.9|90651.5|90591.7|90637.2|90581.3|16
1640755930000|2021-12-29 05:32:10|90638.5|90588.5|90639.5|90589.5|90639.6|90589.6|90638.5|90588.5|4
1640755940000|2021-12-29 05:32:20|90638|90588|90633.7|90583.7|90638|90588|90631|90581|17
1640755950000|2021-12-29 05:32:30|90634|90584|90633.5|90583.5|90634|90584|90629.8|90579.8|18
1640755960000|2021-12-29 05:32:40|90633.1|90583.1|90632.4|90582.4|90634.8|90584.8|90630.4|90580.4|17
1640755970000|2021-12-29 05:32:50|90632.1|90582.1|90632.1|90582.1|90634.5|90584.5|90630.4|90580.4|21
1640755980000|2021-12-29 05:33:00|90636.2|90586.2|90637.5|90587.5|90638.4|90588.4|90636.2|90586.2|21
1640755990000|2021-12-29 05:33:10|90638.1|90588.1|90639|90589|90639.1|90589.1|90636.3|90586.3|22
1640756000000|2021-12-29 05:33:20|90653.1|90579.5|90638.8|90588.8|90653.1|90590.3|90638|90579.5|11
1640756010000|2021-12-29 05:33:30|90639.3|90589.3|90638.8|90588.8|90641.5|90591.5|90638.8|90588.8|10
1640756020000|2021-12-29 05:33:40|90639.6|90589.6|90633.7|90583.7|90651.5|90589.6|90633.6|90579|11
1640756030000|2021-12-29 05:33:50|90634.1|90584.1|90636.6|90586.6|90636.6|90586.6|90633.5|90583.5|9
1640756040000|2021-12-29 05:34:00|90636.3|90586.3|90634.3|90584.3|90636.3|90586.3|90634.3|90584.3|6
1640756050000|2021-12-29 05:34:10|90636.8|90586.8|90637.3|90587.3|90637.9|90587.9|90632.9|90582.9|16
1640756060000|2021-12-29 05:34:20|90638.7|90588.7|90636.4|90586.4|90640.7|90590.7|90635|90585|8
1640756070000|2021-12-29 05:34:30|90637|90587|90638.4|90588.4|90638.7|90588.7|90633.4|90583.4|15
1640756080000|2021-12-29 05:34:40|90638.6|90588.6|90635.3|90585.3|90638.6|90588.6|90634.2|90584.2|19
1640756090000|2021-12-29 05:34:50|90635.4|90585.4|90634|90584|90636.2|90586.2|90632.5|90582.5|11
1640756100000|2021-12-29 05:35:00|90634.5|90584.5|90634.5|90584.5|90635.8|90585.8|90632.5|90582.5|23
1640756110000|2021-12-29 05:35:10|90634.2|90584.2|90638.4|90588.4|90638.4|90588.4|90632.4|90582.4|10
1640756120000|2021-12-29 05:35:20|90637.6|90587.6|90636.5|90586.5|90639.1|90589.1|90632.7|90582.7|16
1640756130000|2021-12-29 05:35:30|90636.8|90586.8|90633|90583|90638.3|90588.3|90633|90583|10
1640756140000|2021-12-29 05:35:40|90633.8|90583.8|90635|90585|90636.7|90586.7|90633.8|90583.8|14
1640756150000|2021-12-29 05:35:50|90635.5|90585.5|90631.3|90581.3|90637.2|90587.2|90630.3|90580.3|25
1640756160000|2021-12-29 05:36:00|90630.7|90580.7|90631.7|90581.7|90633.7|90583.7|90630.6|90580.6|17
1640756170000|2021-12-29 05:36:10|90631.8|90581.8|90630.4|90580.4|90633.4|90583.4|90627.5|90577.5|14
1640756180000|2021-12-29 05:36:20|90632|90582|90635.4|90585.4|90647.5|90586|90632|90574.8|16
1640756190000|2021-12-29 05:36:30|90635|90585|90635|90585|90635.9|90585.9|90634.9|90584.9|7
1640756200000|2021-12-29 05:36:40|90633.8|90583.8|90632.1|90582.1|90633.9|90583.9|90630.9|90580.9|15
1640756210000|2021-12-29 05:36:50|90632.6|90582.6|90626.6|90576.6|90632.9|90582.9|90626.2|90576.2|16
1640756220000|2021-12-29 05:37:00|90625.8|90575.8|90626.9|90576.9|90629.3|90579.3|90624|90574|16
1640756230000|2021-12-29 05:37:10|90628.2|90578.2|90628.6|90578.6|90630.3|90580.3|90626|90576|13
1640756240000|2021-12-29 05:37:20|90628.8|90578.8|90628.1|90578.1|90629.8|90579.8|90627.5|90577.5|9
1640756250000|2021-12-29 05:37:30|90629.8|90579.8|90628.1|90578.1|90629.8|90579.8|90624.8|90574.8|12
1640756260000|2021-12-29 05:37:40|90627.6|90577.6|90628.3|90578.3|90629.5|90579.5|90626.9|90576.9|13
1640756270000|2021-12-29 05:37:50|90628.9|90578.9|90630.4|90580.4|90630.4|90580.4|90627.6|90577.6|11
1640756280000|2021-12-29 05:38:00|90628.9|90578.9|90626.1|90576.1|90630.9|90580.9|90623|90573|11
1640756290000|2021-12-29 05:38:10|90625|90575|90631.3|90581.3|90644.5|90581.8|90624.7|90567.8|20
1640756300000|2021-12-29 05:38:20|90649.4|90566.4|90627.4|90577.4|90649.4|90582|90627.4|90566.4|12
1640756310000|2021-12-29 05:38:30|90628.1|90578.1|90632.4|90582.4|90632.4|90582.4|90626.3|90576.3|12
1640756320000|2021-12-29 05:38:40|90632.5|90582.5|90625.4|90575.4|90632.5|90582.5|90624.5|90574.5|22
1640756330000|2021-12-29 05:38:50|90622.6|90572.6|90625.6|90575.6|90625.6|90575.6|90622.4|90572.4|8
1640756340000|2021-12-29 05:39:00|90627.2|90577.2|90624.5|90574.5|90627.2|90577.2|90621.3|90571.3|17
1640756350000|2021-12-29 05:39:10|90625.8|90575.8|90624.1|90574.1|90626.3|90576.3|90619.5|90569.5|18
1640756360000|2021-12-29 05:39:20|90624.2|90574.2|90626.3|90576.3|90627.7|90577.7|90622.1|90572.1|21
1640756370000|2021-12-29 05:39:30|90626.6|90576.6|90626|90576|90629.1|90579.1|90626|90576|5
1640756380000|2021-12-29 05:39:40|90626.2|90576.2|90628.6|90578.6|90628.7|90578.7|90623.5|90573.5|19
1640756390000|2021-12-29 05:39:50|90629|90579|90648.4|90576.5|90658.8|90588.1|90629|90567.6|24
1640756400000|2021-12-29 05:40:00|90651.1|90575.6|90632.4|90582.4|90651.1|90588.4|90632.4|90575.6|16
1640756410000|2021-12-29 05:40:10|90633.5|90583.5|90637|90587|90637|90587|90631.2|90581.2|11
1640756420000|2021-12-29 05:40:20|90637.4|90587.4|90625.5|90575.5|90637.4|90587.4|90625.5|90575.5|14
1640756430000|2021-12-29 05:40:30|90622.2|90572.2|90633.8|90583.8|90633.8|90583.8|90622.2|90572.2|24
1640756440000|2021-12-29 05:40:40|90634.2|90584.2|90632.5|90582.5|90635.4|90585.4|90631.9|90581.9|11
1640756450000|2021-12-29 05:40:50|90629.1|90579.1|90632.9|90582.9|90633.3|90583.3|90629.1|90579.1|15
1640756460000|2021-12-29 05:41:00|90633.6|90583.6|90633.7|90583.7|90633.7|90583.7|90630.9|90580.9|17
1640756470000|2021-12-29 05:41:10|90634.1|90584.1|90632.3|90582.3|90634.1|90584.1|90628.9|90578.9|15
1640756480000|2021-12-29 05:41:20|90632.4|90582.4|90633.6|90583.6|90634.6|90584.6|90630.6|90580.6|15
1640756490000|2021-12-29 05:41:30|90633.9|90583.9|90633|90583|90633.9|90583.9|90626.7|90576.7|19
1640756500000|2021-12-29 05:41:40|90634.2|90584.2|90633.6|90583.6|90635.8|90585.8|90631.4|90581.4|15
1640756510000|2021-12-29 05:41:50|90634.1|90584.1|90631.3|90581.3|90636.2|90586.2|90630.1|90580.1|10
1640756520000|2021-12-29 05:42:00|90630.6|90580.6|90632.1|90582.1|90634.6|90584.6|90630.6|90580.6|12
1640756530000|2021-12-29 05:42:10|90632.3|90582.3|90638.2|90588.2|90650.7|90589|90632.3|90576.7|14
1640756540000|2021-12-29 05:42:20|90638.5|90588.5|90636.5|90586.5|90639.2|90589.2|90634.8|90584.8|12
1640756550000|2021-12-29 05:42:30|90636.4|90586.4|90637.5|90587.5|90638.5|90588.5|90636.4|90586.4|10
1640756560000|2021-12-29 05:42:40|90637.7|90587.7|90634|90584|90638.6|90588.6|90633|90583|10
1640756570000|2021-12-29 05:42:50|90633.1|90583.1|90633.7|90583.7|90636.1|90586.1|90632|90582|10
1640756580000|2021-12-29 05:43:00|90632.7|90582.7|90636.8|90586.8|90636.8|90586.8|90631.1|90581.1|10
1640756590000|2021-12-29 05:43:10|90635.3|90585.3|90635.2|90585.2|90637.2|90587.2|90633|90583|10
1640756600000|2021-12-29 05:43:20|90631.8|90581.8|90632.1|90582.1|90635.7|90585.7|90631.8|90581.8|7
1640756610000|2021-12-29 05:43:30|90629.2|90579.2|90635.8|90585.8|90635.8|90585.8|90629.2|90579.2|22
1640756620000|2021-12-29 05:43:40|90635.3|90585.3|90637.4|90587.4|90637.4|90587.4|90634.7|90584.7|13
1640756630000|2021-12-29 05:43:50|90637.1|90587.1|90633.8|90583.8|90637.5|90587.5|90633.5|90583.5|11
1640756640000|2021-12-29 05:44:00|90634.2|90584.2|90637.2|90587.2|90638.2|90588.2|90633.7|90583.7|24
1640756650000|2021-12-29 05:44:10|90636.6|90586.6|90634.4|90584.4|90636.6|90586.6|90630.3|90580.3|19
1640756660000|2021-12-29 05:44:20|90634.9|90584.9|90633.6|90583.6|90635.8|90585.8|90631.7|90581.7|27
1640756670000|2021-12-29 05:44:30|90634.6|90584.6|90635.9|90585.9|90635.9|90585.9|90633.7|90583.7|19
1640756680000|2021-12-29 05:44:40|90635.8|90585.8|90633.7|90583.7|90637.1|90587.1|90633.7|90583.7|13
1640756690000|2021-12-29 05:44:50|90634.9|90584.9|90637.4|90587.4|90637.4|90587.4|90631.1|90581.1|22
1640756700000|2021-12-29 05:45:00|90637.2|90587.2|90636.9|90586.9|90637.3|90587.3|90632.8|90582.8|27
1640756710000|2021-12-29 05:45:10|90636.6|90586.6|90636.9|90586.9|90637.8|90587.8|90634.1|90584.1|17
1640756720000|2021-12-29 05:45:20|90637.5|90587.5|90635.6|90585.6|90637.6|90587.6|90630.7|90580.7|17
1640756730000|2021-12-29 05:45:30|90636.1|90586.1|90636.7|90586.7|90636.7|90586.7|90631.9|90581.9|19
1640756740000|2021-12-29 05:45:40|90636.2|90586.2|90634.7|90584.7|90637.3|90587.3|90634.7|90584.7|18
1640756750000|2021-12-29 05:45:50|90635.6|90585.6|90635.3|90585.3|90637.6|90587.6|90631.9|90581.9|37
1640756760000|2021-12-29 05:46:00|90635.6|90585.6|90645.6|90595.6|90661.5|90597.3|90633.1|90583.1|40
1640756770000|2021-12-29 05:46:10|90656.6|90584.1|90647.3|90597.3|90656.6|90598.8|90644.5|90584.1|21
1640756780000|2021-12-29 05:46:20|90647.5|90597.5|90646.3|90596.3|90647.9|90597.9|90646.3|90596.3|10
1640756790000|2021-12-29 05:46:30|90646.5|90596.5|90644.6|90594.6|90648.1|90598.1|90644.6|90594.6|11
1640756800000|2021-12-29 05:46:40|90644.7|90594.7|90645.8|90595.8|90646.1|90596.1|90642.7|90592.7|10
1640756810000|2021-12-29 05:46:50|90638.9|90588.9|90639.5|90589.5|90641.2|90591.2|90638.8|90588.8|14
1640756820000|2021-12-29 05:47:00|90641.8|90591.8|90641.4|90591.4|90643.3|90593.3|90639.3|90589.3|11
1640756830000|2021-12-29 05:47:10|90641.6|90591.6|90642.9|90592.9|90644.6|90594.6|90640.4|90590.4|18
1640756840000|2021-12-29 05:47:20|90640.5|90590.5|90642.7|90592.7|90643.1|90593.1|90640.5|90590.5|20
1640756850000|2021-12-29 05:47:30|90644|90594|90643.9|90593.9|90645.1|90595.1|90642.2|90592.2|14
1640756860000|2021-12-29 05:47:40|90643.6|90593.6|90645.9|90595.9|90645.9|90595.9|90639.6|90589.6|14
1640756870000|2021-12-29 05:47:50|90647.7|90597.7|90644.1|90594.1|90647.7|90597.7|90643|90593|13
1640756880000|2021-12-29 05:48:00|90644|90594|90643.6|90593.6|90645|90595|90641.2|90591.2|11
1640756890000|2021-12-29 05:48:10|90643.2|90593.2|90642.9|90592.9|90644.4|90594.4|90640.6|90590.6|15
1640756900000|2021-12-29 05:48:20|90643.3|90593.3|90649.6|90599.6|90651.2|90601.2|90641.8|90591.8|28
1640756910000|2021-12-29 05:48:30|90650.8|90600.8|90653|90603|90653.6|90603.6|90650.8|90600.8|30
1640756920000|2021-12-29 05:48:40|90652.4|90602.4|90650.3|90600.3|90653.3|90603.3|90649.2|90599.2|14
1640756930000|2021-12-29 05:48:50|90650.6|90600.6|90649.8|90599.8|90660.7|90601.9|90649.7|90590.6|20
1640756940000|2021-12-29 05:49:00|90649.7|90599.7|90649.2|90599.2|90650.7|90600.7|90647.9|90597.9|21
1640756950000|2021-12-29 05:49:10|90650.1|90600.1|90646.8|90596.8|90650.8|90600.8|90644.9|90594.9|13
1640756960000|2021-12-29 05:49:20|90646.6|90596.6|90646.8|90596.8|90652.5|90602.5|90646|90596|19
1640756970000|2021-12-29 05:49:30|90645.4|90595.4|90645.1|90595.1|90647.1|90597.1|90644.7|90594.7|15
1640756980000|2021-12-29 05:49:40|90645.3|90595.3|90644.5|90594.5|90647.9|90597.9|90643.2|90593.2|31
1640756990000|2021-12-29 05:49:50|90645|90595|90646.8|90596.8|90647.5|90597.5|90645|90595|35
1640757000000|2021-12-29 05:50:00|90646.7|90596.7|90645.7|90595.7|90647.9|90597.9|90645.4|90595.4|28
1640757010000|2021-12-29 05:50:10|90645.8|90595.8|90646.9|90596.9|90647.5|90597.5|90645.4|90595.4|19
1640757020000|2021-12-29 05:50:20|90646.5|90596.5|90648.8|90598.8|90648.8|90598.8|90642.1|90592.1|33
1640757030000|2021-12-29 05:50:30|90648.3|90598.3|90649.4|90599.4|90662.4|90599.5|90648.3|90587.5|18
1640757040000|2021-12-29 05:50:40|90649.1|90599.1|90642.2|90592.2|90649.1|90599.1|90640.1|90590.1|28
1640757050000|2021-12-29 05:50:50|90642.1|90592.1|90641.4|90591.4|90642.1|90592.1|90640.4|90590.4|30
1640757060000|2021-12-29 05:51:00|90641.6|90591.6|90643.3|90593.3|90644.8|90594.8|90641.2|90591.2|29
1640757070000|2021-12-29 05:51:10|90643|90593|90642|90592|90644.9|90594.9|90639.5|90589.5|19
1640757080000|2021-12-29 05:51:20|90641.8|90591.8|90642.7|90592.7|90643.9|90593.9|90640.6|90590.6|16
1640757090000|2021-12-29 05:51:30|90642.5|90592.5|90640.9|90590.9|90642.6|90592.6|90640.9|90590.9|9
1640757100000|2021-12-29 05:51:40|90641.1|90591.1|90637.5|90587.5|90641.1|90591.1|90634.4|90584.4|15
1640757110000|2021-12-29 05:51:50|90636.3|90586.3|90636|90586|90637.7|90587.7|90634.6|90584.6|20
1640757120000|2021-12-29 05:52:00|90636.9|90586.9|90638.6|90588.6|90639|90589|90635.8|90585.8|24
1640757130000|2021-12-29 05:52:10|90638.7|90588.7|90637|90587|90639.6|90589.6|90634.1|90584.1|16
1640757140000|2021-12-29 05:52:20|90636.9|90586.9|90636.4|90586.4|90636.9|90586.9|90632.3|90582.3|8
1640757150000|2021-12-29 05:52:30|90634.2|90584.2|90635.4|90585.4|90638.5|90588.5|90633.2|90583.2|26
1640757160000|2021-12-29 05:52:40|90635|90585|90641|90591|90642|90592|90635|90585|25
1640757170000|2021-12-29 05:52:50|90640.8|90590.8|90639.8|90589.8|90643.7|90593.7|90639.1|90589.1|23
1640757180000|2021-12-29 05:53:00|90639.6|90589.6|90639.9|90589.9|90641.5|90591.5|90638.6|90588.6|26
1640757190000|2021-12-29 05:53:10|90638.8|90588.8|90637.8|90587.8|90640.7|90590.7|90636.9|90586.9|25
1640757200000|2021-12-29 05:53:20|90638.3|90588.3|90636.7|90586.7|90641.9|90591.9|90635.9|90585.9|24
1640757210000|2021-12-29 05:53:30|90638.3|90588.3|90634.9|90584.9|90641.3|90591.3|90634.3|90584.3|26
1640757220000|2021-12-29 05:53:40|90638.1|90588.1|90639.2|90589.2|90639.5|90589.5|90635.5|90585.5|14
1640757230000|2021-12-29 05:53:50|90638.3|90588.3|90637.8|90587.8|90641.2|90591.2|90636.1|90586.1|12
1640757240000|2021-12-29 05:54:00|90638.5|90588.5|90639.1|90589.1|90639.3|90589.3|90637.9|90587.9|8
1640757250000|2021-12-29 05:54:10|90638.5|90588.5|90637|90587|90638.6|90588.6|90634.9|90584.9|17
1640757260000|2021-12-29 05:54:20|90637.2|90587.2|90637.8|90587.8|90638.3|90588.3|90636.1|90586.1|37
1640757270000|2021-12-29 05:54:30|90636.9|90586.9|90637.1|90587.1|90639.2|90589.2|90635.1|90585.1|23
1640757280000|2021-12-29 05:54:40|90638.2|90588.2|90637.5|90587.5|90639.2|90589.2|90634.9|90584.9|16
1640757290000|2021-12-29 05:54:50|90637.2|90587.2|90638.6|90588.6|90638.6|90588.6|90635.6|90585.6|21
1640757300000|2021-12-29 05:55:00|90636.6|90586.6|90630.7|90580.7|90636.6|90586.6|90630.7|90580.7|12
1640757310000|2021-12-29 05:55:10|90632|90582|90633.7|90583.7|90636.7|90586.7|90632|90582|10
1640757320000|2021-12-29 05:55:20|90632.5|90582.5|90633.4|90583.4|90634.9|90584.9|90632.4|90582.4|10
1640757330000|2021-12-29 05:55:30|90632.4|90582.4|90635.3|90585.3|90636.9|90586.9|90629.8|90579.8|16
1640757340000|2021-12-29 05:55:40|90635|90585|90633.2|90583.2|90635.8|90585.8|90630.5|90580.5|15
1640757350000|2021-12-29 05:55:50|90634.2|90584.2|90639|90589|90639|90589|90632.2|90582.2|26
1640757360000|2021-12-29 05:56:00|90638.8|90588.8|90639|90589|90650.5|90589.5|90637.6|90577|14
1640757370000|2021-12-29 05:56:10|90638.9|90588.9|90638.1|90588.1|90639|90589|90637.9|90587.9|15
1640757380000|2021-12-29 05:56:20|90638.3|90588.3|90635.2|90585.2|90638.3|90588.3|90633.8|90583.8|14
1640757390000|2021-12-29 05:56:30|90635.9|90585.9|90634.5|90584.5|90637.3|90587.3|90631.1|90581.1|23
1640757400000|2021-12-29 05:56:40|90634.1|90584.1|90634.3|90584.3|90635.4|90585.4|90634|90584|8
1640757410000|2021-12-29 05:56:50|90634.4|90584.4|90635.4|90585.4|90636.4|90586.4|90633.4|90583.4|17
1640757420000|2021-12-29 05:57:00|90635.6|90585.6|90639.8|90589.8|90640|90590|90632.6|90582.6|41
1640757430000|2021-12-29 05:57:10|90640.2|90590.2|90642.8|90592.8|90642.8|90592.8|90640|90590|45
1640757440000|2021-12-29 05:57:20|90643.7|90593.7|90639.4|90589.4|90645.4|90595.4|90639.4|90589.4|15
1640757450000|2021-12-29 05:57:30|90640.3|90590.3|90639.7|90589.7|90640.6|90590.6|90635.3|90585.3|26
1640757460000|2021-12-29 05:57:40|90638.2|90588.2|90636.8|90586.8|90639.5|90589.5|90633.8|90583.8|27
1640757470000|2021-12-29 05:57:50|90636.4|90586.4|90640.4|90590.4|90641.9|90591.9|90635.3|90585.3|30
1640757480000|2021-12-29 05:58:00|90639.5|90589.5|90637.6|90587.6|90641.3|90591.3|90636.5|90586.5|24
1640757490000|2021-12-29 05:58:10|90636.9|90586.9|90651|90601|90665.4|90604.4|90636.9|90586.9|40
1640757500000|2021-12-29 05:58:20|90652.4|90602.4|90658|90608|90672.3|90609.3|90650.7|90595.9|46
1640757510000|2021-12-29 05:58:30|90657.6|90607.6|90650.4|90600.4|90657.7|90607.7|90650.2|90600.2|22
1640757520000|2021-12-29 05:58:40|90650.2|90600.2|90651.4|90601.4|90651.4|90601.4|90649.7|90599.7|18
1640757530000|2021-12-29 05:58:50|90651|90601|90652.5|90602.5|90654.7|90604.7|90651|90601|15
1640757540000|2021-12-29 05:59:00|90653.1|90603.1|90650.4|90600.4|90654.4|90604.4|90650.3|90600.3|19
1640757550000|2021-12-29 05:59:10|90651.2|90601.2|90663.7|90592.9|90664.5|90603.9|90651.2|90592.9|25
1640757560000|2021-12-29 05:59:20|90652.5|90602.5|90666.3|90592.2|90676.9|90610.8|90650.8|90592.2|26
1640757570000|2021-12-29 05:59:30|90656.1|90606.1|90665.7|90595.1|90672.5|90607.8|90655.4|90594.4|24
1640757580000|2021-12-29 05:59:40|90655|90605|90651.7|90601.7|90667.9|90606.2|90651.7|90592.6|30
1640757590000|2021-12-29 05:59:50|90662.3|90591.9|90664.9|90593.9|90668.3|90604.7|90652.8|90590|26
1640757600000|2021-12-29 06:00:00|90653.8|90603.8|90653.9|90603.9|90659.1|90609.1|90652|90602|46
1640757610000|2021-12-29 06:00:10|90654.6|90604.6|90658|90608|90659.2|90609.2|90654.6|90604.6|30
1640757620000|2021-12-29 06:00:20|90658.2|90608.2|90655.8|90605.8|90658.2|90608.2|90654.6|90604.6|22
1640757630000|2021-12-29 06:00:30|90654.2|90604.2|90654.5|90604.5|90656.6|90606.6|90653.5|90603.5|16
1640757640000|2021-12-29 06:00:40|90655.3|90605.3|90658.9|90608.9|90658.9|90608.9|90654.6|90604.6|20
1640757650000|2021-12-29 06:00:50|90659|90609|90656.2|90606.2|90659|90609|90653.2|90603.2|15
1640757660000|2021-12-29 06:01:00|90656.4|90606.4|90657.8|90607.8|90657.9|90607.9|90656.1|90606.1|18
1640757670000|2021-12-29 06:01:10|90658.6|90608.6|90656.5|90606.5|90658.6|90608.6|90653.7|90603.7|16
1640757680000|2021-12-29 06:01:20|90654.9|90604.9|90655.6|90605.6|90657.2|90607.2|90654.9|90604.9|12
1640757690000|2021-12-29 06:01:30|90655.1|90605.1|90658.4|90608.4|90658.4|90608.4|90655.1|90605.1|25
1640757700000|2021-12-29 06:01:40|90658.9|90608.9|90660|90610|90660.8|90610.8|90652.2|90602.2|42
1640757710000|2021-12-29 06:01:50|90659.8|90609.8|90662.4|90612.4|90662.8|90612.8|90659.8|90609.8|19
1640757720000|2021-12-29 06:02:00|90662.3|90612.3|90660.2|90610.2|90664.1|90614.1|90658.7|90608.7|20
1640757730000|2021-12-29 06:02:10|90659.7|90609.7|90661.5|90611.5|90661.8|90611.8|90659.7|90609.7|20
1640757740000|2021-12-29 06:02:20|90658.5|90608.5|90661.5|90611.5|90661.5|90611.5|90658.5|90608.5|11
1640757750000|2021-12-29 06:02:30|90663|90613|90664.3|90614.3|90664.4|90614.4|90661.9|90611.9|21
1640757760000|2021-12-29 06:02:40|90663.6|90613.6|90663.3|90613.3|90663.8|90613.8|90657.5|90607.5|16
1640757770000|2021-12-29 06:02:50|90663.4|90613.4|90662.3|90612.3|90664.2|90614.2|90662.1|90612.1|17
1640757780000|2021-12-29 06:03:00|90662.2|90612.2|90661.9|90611.9|90663.5|90613.5|90657.9|90607.9|26
1640757790000|2021-12-29 06:03:10|90661.1|90611.1|90665.3|90615.3|90665.6|90615.6|90661.1|90611.1|19
1640757800000|2021-12-29 06:03:20|90666.1|90616.1|90665.7|90615.7|90666.1|90616.1|90665.2|90615.2|13
1640757810000|2021-12-29 06:03:30|90665.4|90615.4|90664.1|90614.1|90666.1|90616.1|90661.3|90611.3|16
1640757820000|2021-12-29 06:03:40|90664.6|90614.6|90664.4|90614.4|90664.9|90614.9|90663.9|90613.9|9
1640757830000|2021-12-29 06:03:50|90664.3|90614.3|90663.6|90613.6|90664.3|90614.3|90662.7|90612.7|16
1640757840000|2021-12-29 06:04:00|90659.2|90609.2|90662.8|90612.8|90662.8|90612.8|90658.8|90608.8|17
1640757850000|2021-12-29 06:04:10|90661.7|90611.7|90662.2|90612.2|90662.4|90612.4|90658.2|90608.2|10
1640757860000|2021-12-29 06:04:20|90662.6|90612.6|90668.6|90618.6|90672.3|90622.3|90658.7|90608.7|43
1640757870000|2021-12-29 06:04:30|90668.4|90618.4|90669|90619|90670.1|90620.1|90668.3|90618.3|28
1640757880000|2021-12-29 06:04:40|90668.8|90618.8|90663.1|90613.1|90669|90619|90663|90613|33
1640757890000|2021-12-29 06:04:50|90662.8|90612.8|90667.5|90617.5|90669.1|90619.1|90662.5|90612.5|26
1640757900000|2021-12-29 06:05:00|90667.9|90617.9|90667|90617|90668.9|90618.9|90665.1|90615.1|35
1640757910000|2021-12-29 06:05:10|90666.8|90616.8|90667.1|90617.1|90667.1|90617.1|90659.2|90609.2|18
1640757920000|2021-12-29 06:05:20|90667|90617|90667.9|90617.9|90668|90618|90664.4|90614.4|32
1640757930000|2021-12-29 06:05:30|90668.2|90618.2|90665.4|90615.4|90668.3|90618.3|90663.3|90613.3|30
1640757940000|2021-12-29 06:05:40|90665.6|90615.6|90665.9|90615.9|90666.5|90616.5|90665.2|90615.2|19
1640757950000|2021-12-29 06:05:50|90665.5|90615.5|90664|90614|90668|90618|90660.3|90610.3|24
1640757960000|2021-12-29 06:06:00|90664.9|90614.9|90664.7|90614.7|90667|90617|90661.8|90611.8|25
1640757970000|2021-12-29 06:06:10|90665.1|90615.1|90663.9|90613.9|90665.6|90615.6|90661|90611|43
1640757980000|2021-12-29 06:06:20|90664.1|90614.1|90662.6|90612.6|90665.3|90615.3|90662.6|90612.6|52
1640757990000|2021-12-29 06:06:30|90663.4|90613.4|90661.8|90611.8|90664.6|90614.6|90660.1|90610.1|53
1640758000000|2021-12-29 06:06:40|90661.2|90611.2|90664.7|90614.7|90665.2|90615.2|90661.2|90611.2|47
1640758010000|2021-12-29 06:06:50|90664.4|90614.4|90663.7|90613.7|90664.7|90614.7|90658.8|90608.8|11
1640758020000|2021-12-29 06:07:00|90663.5|90613.5|90664.1|90614.1|90664.2|90614.2|90663.3|90613.3|11
1640758030000|2021-12-29 06:07:10|90663.6|90613.6|90662.1|90612.1|90664.3|90614.3|90660.3|90610.3|34
1640758040000|2021-12-29 06:07:20|90663.1|90613.1|90664.1|90614.1|90665.8|90615.8|90662.7|90612.7|30
1640758050000|2021-12-29 06:07:30|90663.9|90613.9|90660.5|90610.5|90665.1|90615.1|90659.5|90609.5|8
1640758060000|2021-12-29 06:07:40|90661.8|90611.8|90664.7|90614.7|90666.5|90616.5|90661.8|90611.8|33
1640758070000|2021-12-29 06:07:50|90665.9|90615.9|90666.8|90616.8|90667|90617|90654.5|90604.5|25
1640758080000|2021-12-29 06:08:00|90667|90617|90660.2|90610.2|90667.1|90617.1|90658.2|90608.2|22
1640758090000|2021-12-29 06:08:10|90661.7|90611.7|90660.5|90610.5|90664|90614|90660.4|90610.4|15
1640758100000|2021-12-29 06:08:20|90662.4|90612.4|90662.8|90612.8|90664.6|90614.6|90662.4|90612.4|23
1640758110000|2021-12-29 06:08:30|90662.4|90612.4|90663.7|90613.7|90664.8|90614.8|90662.1|90612.1|17
1640758120000|2021-12-29 06:08:40|90663.5|90613.5|90661.4|90611.4|90665.3|90615.3|90655.2|90605.2|17
1640758130000|2021-12-29 06:08:50|90660.8|90610.8|90664.3|90614.3|90667.7|90617.7|90660.5|90610.5|30
1640758140000|2021-12-29 06:09:00|90665|90615|90662.2|90612.2|90665.6|90615.6|90659.2|90609.2|18
1640758150000|2021-12-29 06:09:10|90663.4|90613.4|90664|90614|90664|90614|90661.5|90611.5|12
1640758160000|2021-12-29 06:09:20|90664.4|90614.4|90660.8|90610.8|90665|90615|90658.9|90608.9|36
1640758170000|2021-12-29 06:09:30|90660.3|90610.3|90663.5|90613.5|90664.1|90614.1|90658.3|90608.3|68
1640758180000|2021-12-29 06:09:40|90658.6|90608.6|90663|90613|90664.3|90614.3|90658.6|90608.6|45
1640758190000|2021-12-29 06:09:50|90664|90614|90656.6|90606.6|90664.1|90614.1|90656.6|90606.6|46
1640758200000|2021-12-29 06:10:00|90655.9|90605.9|90656.3|90606.3|90658.2|90608.2|90653.8|90603.8|33
1640758210000|2021-12-29 06:10:10|90658.6|90608.6|90653.7|90603.7|90658.7|90608.7|90652.4|90602.4|29
1640758220000|2021-12-29 06:10:20|90653.1|90603.1|90651.8|90601.8|90653.8|90603.8|90649.2|90599.2|29
1640758230000|2021-12-29 06:10:30|90651.6|90601.6|90654.8|90604.8|90654.9|90604.9|90650.6|90600.6|24
1640758240000|2021-12-29 06:10:40|90654.7|90604.7|90651.7|90601.7|90657|90607|90651.7|90601.7|17
1640758250000|2021-12-29 06:10:50|90654.3|90604.3|90653.8|90603.8|90655.8|90605.8|90652.6|90602.6|40
1640758260000|2021-12-29 06:11:00|90654.5|90604.5|90646.2|90596.2|90655.1|90605.1|90646.2|90596.2|34
1640758270000|2021-12-29 06:11:10|90650.6|90600.6|90655.3|90605.3|90656.1|90606.1|90650.6|90600.6|40
1640758280000|2021-12-29 06:11:20|90655.8|90605.8|90651.3|90601.3|90656.3|90606.3|90651.3|90601.3|34
1640758290000|2021-12-29 06:11:30|90652.4|90602.4|90655.1|90605.1|90655.4|90605.4|90652.4|90602.4|16
1640758300000|2021-12-29 06:11:40|90654.1|90604.1|90650.4|90600.4|90655.8|90605.8|90646.5|90596.5|18
1640758310000|2021-12-29 06:11:50|90651.3|90601.3|90655|90605|90656.6|90606.6|90651|90601|29
1640758320000|2021-12-29 06:12:00|90654.7|90604.7|90653.5|90603.5|90655.3|90605.3|90648.6|90598.6|29
1640758330000|2021-12-29 06:12:10|90653.2|90603.2|90652.6|90602.6|90655.5|90605.5|90650.6|90600.6|31
1640758340000|2021-12-29 06:12:20|90652.4|90602.4|90653.9|90603.9|90655.8|90605.8|90652.4|90602.4|27
1640758350000|2021-12-29 06:12:30|90653.7|90603.7|90654.6|90604.6|90654.6|90604.6|90652.7|90602.7|20
1640758360000|2021-12-29 06:12:40|90655.2|90605.2|90652.3|90602.3|90655.6|90605.6|90649.3|90599.3|20
1640758370000|2021-12-29 06:12:50|90650.9|90600.9|90647.5|90597.5|90653.7|90603.7|90646|90596|31
1640758380000|2021-12-29 06:13:00|90647.9|90597.9|90649|90599|90650.5|90600.5|90646.2|90596.2|36
1640758390000|2021-12-29 06:13:10|90649.1|90599.1|90648.4|90598.4|90649.1|90599.1|90646.1|90596.1|40
1640758400000|2021-12-29 06:13:20|90648.8|90598.8|90648.6|90598.6|90648.8|90598.8|90646.5|90596.5|42
1640758410000|2021-12-29 06:13:30|90648.5|90598.5|90651.9|90601.9|90652.6|90602.6|90648.5|90598.5|22
1640758420000|2021-12-29 06:13:40|90651.7|90601.7|90649.8|90599.8|90654.6|90604.6|90646.3|90596.3|22
1640758430000|2021-12-29 06:13:50|90650.7|90600.7|90652.2|90602.2|90653.2|90603.2|90648.1|90598.1|33
1640758440000|2021-12-29 06:14:00|90652.4|90602.4|90652.9|90602.9|90653.2|90603.2|90651.3|90601.3|22
1640758450000|2021-12-29 06:14:10|90653|90603|90650.5|90600.5|90653.2|90603.2|90650.1|90600.1|24
1640758460000|2021-12-29 06:14:20|90650.4|90600.4|90654.2|90604.2|90654.7|90604.7|90650.4|90600.4|18
1640758470000|2021-12-29 06:14:30|90653.9|90603.9|90656.2|90606.2|90660.7|90610.7|90653.5|90603.5|21
1640758480000|2021-12-29 06:14:40|90655.8|90605.8|90658|90608|90658.9|90608.9|90655.8|90605.8|34
1640758490000|2021-12-29 06:14:50|90657.7|90607.7|90661.9|90611.9|90661.9|90611.9|90656.7|90606.7|30
1640758500000|2021-12-29 06:15:00|90662.1|90612.1|90663.9|90613.9|90664.4|90614.4|90659.9|90609.9|29
1640758510000|2021-12-29 06:15:10|90663.8|90613.8|90665.9|90615.9|90665.9|90615.9|90662.6|90612.6|24
1640758520000|2021-12-29 06:15:20|90666|90616|90668.2|90618.2|90678.3|90620|90663|90608.1|28
1640758530000|2021-12-29 06:15:30|90669|90619|90669.4|90619.4|90670|90620|90666.7|90616.7|30
1640758540000|2021-12-29 06:15:40|90669.6|90619.6|90671.6|90621.6|90679.2|90621.6|90666.3|90606.5|19
1640758550000|2021-12-29 06:15:50|90670.8|90620.8|90666.1|90616.1|90670.8|90620.8|90666.1|90616.1|14
1640758560000|2021-12-29 06:16:00|90668.1|90618.1|90667|90617|90680.6|90620|90667|90609.1|10
1640758570000|2021-12-29 06:16:10|90667.2|90617.2|90680.5|90609.6|90681.5|90621.1|90666.6|90608.4|19
1640758580000|2021-12-29 06:16:20|90680.7|90609.9|90664.1|90614.1|90680.8|90619.5|90663.9|90609.6|19
1640758590000|2021-12-29 06:16:30|90666.7|90616.7|90668.6|90618.6|90681.1|90624|90666.5|90606.9|30
1640758600000|2021-12-29 06:16:40|90668|90618|90668.9|90618.9|90679.7|90620.9|90666.9|90608.5|23
1640758610000|2021-12-29 06:16:50|90670.8|90620.8|90669|90619|90671|90621|90668.9|90618.9|9
1640758620000|2021-12-29 06:17:00|90669.1|90619.1|90666.8|90616.8|90669.1|90619.1|90666.3|90616.3|16
1640758630000|2021-12-29 06:17:10|90667.4|90617.4|90662|90612|90668|90618|90662|90612|20
1640758640000|2021-12-29 06:17:20|90662.2|90612.2|90667.8|90617.8|90669.5|90619.5|90662.2|90612.2|34
1640758650000|2021-12-29 06:17:30|90668.4|90618.4|90668|90618|90669|90619|90667.4|90617.4|18
1640758660000|2021-12-29 06:17:40|90667.3|90617.3|90664.9|90614.9|90668.9|90618.9|90664.7|90614.7|32
1640758670000|2021-12-29 06:17:50|90665.3|90615.3|90664.5|90614.5|90665.7|90615.7|90664.2|90614.2|25
1640758680000|2021-12-29 06:18:00|90664.3|90614.3|90665.2|90615.2|90665.2|90615.2|90662.7|90612.7|26
1640758690000|2021-12-29 06:18:10|90665.3|90615.3|90665.2|90615.2|90666.5|90616.5|90663.8|90613.8|15
1640758700000|2021-12-29 06:18:20|90665.4|90615.4|90665.4|90615.4|90666.1|90616.1|90664.9|90614.9|17
1640758710000|2021-12-29 06:18:30|90665.2|90615.2|90665.6|90615.6|90665.9|90615.9|90664.1|90614.1|17
1640758720000|2021-12-29 06:18:40|90665.8|90615.8|90666.4|90616.4|90666.9|90616.9|90665.4|90615.4|19
1640758730000|2021-12-29 06:18:50|90666.9|90616.9|90666.6|90616.6|90667.2|90617.2|90665.2|90615.2|9
1640758740000|2021-12-29 06:19:00|90666.7|90616.7|90665.5|90615.5|90667.5|90617.5|90662.9|90612.9|23
1640758750000|2021-12-29 06:19:10|90665.7|90615.7|90666.1|90616.1|90666.9|90616.9|90659|90609|26
1640758760000|2021-12-29 06:19:20|90666.5|90616.5|90671.4|90621.4|90671.4|90621.4|90665.4|90615.4|18
1640758770000|2021-12-29 06:19:30|90671.2|90621.2|90667.3|90617.3|90671.2|90621.2|90664.6|90614.6|11
1640758780000|2021-12-29 06:19:40|90667.1|90617.1|90664.5|90614.5|90667.7|90617.7|90664.5|90614.5|24
1640758790000|2021-12-29 06:19:50|90666.2|90616.2|90670.2|90620.2|90670.2|90620.2|90662.7|90612.7|19
1640758800000|2021-12-29 06:20:00|90667.9|90617.9|90669.5|90619.5|90670.2|90620.2|90667|90617|13
1640758810000|2021-12-29 06:20:10|90668|90618|90669.6|90619.6|90670.4|90620.4|90668|90618|12
1640758820000|2021-12-29 06:20:20|90667.3|90617.3|90664.7|90614.7|90669.3|90619.3|90664.2|90614.2|21
1640758830000|2021-12-29 06:20:30|90664|90614|90669|90619|90669.4|90619.4|90664|90614|10
1640758840000|2021-12-29 06:20:40|90669.1|90619.1|90670.3|90620.3|90670.5|90620.5|90668.4|90618.4|13
1640758850000|2021-12-29 06:20:50|90669.9|90619.9|90667.3|90617.3|90672.5|90622.5|90667|90617|16
1640758860000|2021-12-29 06:21:00|90666.2|90616.2|90668.9|90618.9|90669.1|90619.1|90666|90616|15
1640758870000|2021-12-29 06:21:10|90667.5|90617.5|90666.7|90616.7|90669.5|90619.5|90665.2|90615.2|15
1640758880000|2021-12-29 06:21:20|90665.9|90615.9|90667.8|90617.8|90667.8|90617.8|90662.5|90612.5|16
1640758890000|2021-12-29 06:21:30|90667.6|90617.6|90664.3|90614.3|90671.8|90621.8|90664.3|90614.3|8
1640758900000|2021-12-29 06:21:40|90666.8|90616.8|90668.6|90618.6|90670.8|90620.8|90664.5|90614.5|26
1640758910000|2021-12-29 06:21:50|90667.9|90617.9|90666.4|90616.4|90667.9|90617.9|90662.8|90612.8|21
1640758920000|2021-12-29 06:22:00|90664.2|90614.2|90667.1|90617.1|90670.4|90620.4|90664.2|90614.2|22
1640758930000|2021-12-29 06:22:10|90668.9|90618.9|90670.1|90620.1|90670.2|90620.2|90668.6|90618.6|8
1640758940000|2021-12-29 06:22:20|90669.8|90619.8|90666.4|90616.4|90669.8|90619.8|90666.1|90616.1|22
1640758950000|2021-12-29 06:22:30|90667|90617|90666|90616|90667.1|90617.1|90662.7|90612.7|25
1640758960000|2021-12-29 06:22:40|90666.5|90616.5|90664.1|90614.1|90668.2|90618.2|90664|90614|18
1640758970000|2021-12-29 06:22:50|90665.1|90615.1|90669.4|90619.4|90669.4|90619.4|90665.1|90615.1|12
1640758980000|2021-12-29 06:23:00|90668.1|90618.1|90665.8|90615.8|90670.4|90620.4|90662.2|90612.2|26
1640758990000|2021-12-29 06:23:10|90666.9|90616.9|90667.9|90617.9|90668.9|90618.9|90666.9|90616.9|18
1640759000000|2021-12-29 06:23:20|90668.6|90618.6|90665.8|90615.8|90668.6|90618.6|90662.5|90612.5|28
1640759010000|2021-12-29 06:23:30|90666|90616|90670.2|90620.2|90670.2|90620.2|90666|90616|17
1640759020000|2021-12-29 06:23:40|90670.7|90620.7|90667.4|90617.4|90670.7|90620.7|90663.6|90613.6|18
1640759030000|2021-12-29 06:23:50|90665.9|90615.9|90663.2|90613.2|90667.7|90617.7|90662.5|90612.5|17
1640759040000|2021-12-29 06:24:00|90663.3|90613.3|90667.8|90617.8|90667.9|90617.9|90663.3|90613.3|15
1640759050000|2021-12-29 06:24:10|90667.7|90617.7|90667.2|90617.2|90667.7|90617.7|90664.8|90614.8|20
1640759060000|2021-12-29 06:24:20|90664.2|90614.2|90664.2|90614.2|90669.9|90619.9|90659.3|90609.3|24
1640759070000|2021-12-29 06:24:30|90664.1|90614.1|90666.5|90616.5|90667.5|90617.5|90664.1|90614.1|26
1640759080000|2021-12-29 06:24:40|90666|90616|90664.7|90614.7|90676.5|90616.4|90663.2|90602.3|12
1640759090000|2021-12-29 06:24:50|90664.4|90614.4|90662.7|90612.7|90664.4|90614.4|90660.9|90610.9|12
1640759100000|2021-12-29 06:25:00|90662.8|90612.8|90660.9|90610.9|90663.7|90613.7|90660.8|90610.8|19
1640759110000|2021-12-29 06:25:10|90660.8|90610.8|90663.3|90613.3|90663.4|90613.4|90660.5|90610.5|10
1640759120000|2021-12-29 06:25:20|90663.5|90613.5|90665.6|90615.6|90665.6|90615.6|90662.7|90612.7|24
1640759130000|2021-12-29 06:25:30|90665.9|90615.9|90666.6|90616.6|90666.6|90616.6|90661.8|90611.8|25
1640759140000|2021-12-29 06:25:40|90666.9|90616.9|90660.6|90610.6|90666.9|90616.9|90660.6|90610.6|19
1640759150000|2021-12-29 06:25:50|90660.8|90610.8|90663.4|90613.4|90664.5|90614.5|90659.2|90609.2|25
1640759160000|2021-12-29 06:26:00|90663.2|90613.2|90662.2|90612.2|90663.2|90613.2|90661.3|90611.3|25
1640759170000|2021-12-29 06:26:10|90662.3|90612.3|90665.8|90615.8|90665.8|90615.8|90659.3|90609.3|17
1640759180000|2021-12-29 06:26:20|90667|90617|90664.1|90614.1|90667|90617|90660.1|90610.1|27
1640759190000|2021-12-29 06:26:30|90661.4|90611.4|90664.6|90614.6|90667.3|90617.3|90660.7|90610.7|27
1640759200000|2021-12-29 06:26:40|90667.4|90617.4|90664.8|90614.8|90667.4|90617.4|90664.2|90614.2|26
1640759210000|2021-12-29 06:26:50|90665.2|90615.2|90661.4|90611.4|90665.2|90615.2|90660.3|90610.3|23
1640759220000|2021-12-29 06:27:00|90661.3|90611.3|90665.3|90615.3|90665.3|90615.3|90661|90611|11
1640759230000|2021-12-29 06:27:10|90663|90613|90663.4|90613.4|90665.5|90615.5|90660.2|90610.2|14
1640759240000|2021-12-29 06:27:20|90661.4|90611.4|90666.5|90616.5|90667.7|90617.7|90661|90611|28
1640759250000|2021-12-29 06:27:30|90665.3|90615.3|90662.7|90612.7|90666.9|90616.9|90660.9|90610.9|26
1640759260000|2021-12-29 06:27:40|90663.4|90613.4|90663.9|90613.9|90663.9|90613.9|90656.8|90606.8|21
1640759270000|2021-12-29 06:27:50|90664.6|90614.6|90664.7|90614.7|90664.7|90614.7|90661.4|90611.4|24
1640759280000|2021-12-29 06:28:00|90665|90615|90662.4|90612.4|90666.1|90616.1|90662.4|90612.4|19
1640759290000|2021-12-29 06:28:10|90663.4|90613.4|90667.5|90617.5|90667.5|90617.5|90654.7|90604.7|25
1640759300000|2021-12-29 06:28:20|90666.3|90616.3|90657.4|90607.4|90667.4|90617.4|90657.4|90607.4|27
1640759310000|2021-12-29 06:28:30|90659.9|90609.9|90658.6|90608.6|90671.4|90611.9|90657|90600.8|28
1640759320000|2021-12-29 06:28:40|90659.5|90609.5|90663.3|90613.3|90663.3|90613.3|90659.5|90609.5|24
1640759330000|2021-12-29 06:28:50|90664.4|90614.4|90658.7|90608.7|90664.4|90614.4|90658|90608|18
1640759340000|2021-12-29 06:29:00|90658.5|90608.5|90658.7|90608.7|90660.7|90610.7|90657|90607|27
1640759350000|2021-12-29 06:29:10|90658.8|90608.8|90661|90611|90661|90611|90651.8|90601.8|19
1640759360000|2021-12-29 06:29:20|90661.1|90611.1|90662.3|90612.3|90662.3|90612.3|90657.9|90607.9|15
1640759370000|2021-12-29 06:29:30|90661.6|90611.6|90659.3|90609.3|90661.6|90611.6|90657.4|90607.4|12
1640759380000|2021-12-29 06:29:40|90659.9|90609.9|90658.4|90608.4|90659.9|90609.9|90653.9|90603.9|8
1640759390000|2021-12-29 06:29:50|90659|90609|90659.3|90609.3|90660.4|90610.4|90657.7|90607.7|12
1640759400000|2021-12-29 06:30:00|90658.8|90608.8|90656.1|90606.1|90658.8|90608.8|90652.1|90602.1|20
1640759410000|2021-12-29 06:30:10|90657.3|90607.3|90659.9|90609.9|90660|90610|90655.3|90605.3|23
1640759420000|2021-12-29 06:30:20|90659.5|90609.5|90659.6|90609.6|90660.9|90610.9|90658.2|90608.2|9
1640759430000|2021-12-29 06:30:30|90660.8|90610.8|90655.2|90605.2|90660.8|90610.8|90653.4|90603.4|21
1640759440000|2021-12-29 06:30:40|90657.2|90607.2|90653.4|90603.4|90658.3|90608.3|90653|90603|15
1640759450000|2021-12-29 06:30:50|90651.7|90601.7|90665.2|90615.2|90671.9|90621.9|90651.7|90601.7|20
1640759460000|2021-12-29 06:31:00|90666.4|90616.4|90669.7|90619.7|90669.7|90619.7|90664.3|90614.3|15
1640759470000|2021-12-29 06:31:10|90669|90619|90667.2|90617.2|90669|90619|90666.3|90616.3|17
1640759480000|2021-12-29 06:31:20|90666.9|90616.9|90668.2|90618.2|90668.9|90618.9|90666.7|90616.7|14
1640759490000|2021-12-29 06:31:30|90667.1|90617.1|90665.3|90615.3|90667.5|90617.5|90664.6|90614.6|20
1640759500000|2021-12-29 06:31:40|90667.9|90617.9|90668.2|90618.2|90668.2|90618.2|90666.9|90616.9|8
1640759510000|2021-12-29 06:31:50|90668.5|90618.5|90667.9|90617.9|90668.6|90618.6|90664.9|90614.9|22
1640759520000|2021-12-29 06:32:00|90667.4|90617.4|90667.5|90617.5|90668.6|90618.6|90665.3|90615.3|24
1640759530000|2021-12-29 06:32:10|90667.7|90617.7|90669.7|90619.7|90669.9|90619.9|90667.6|90617.6|6
1640759540000|2021-12-29 06:32:20|90668.2|90618.2|90667.9|90617.9|90669.2|90619.2|90664.4|90614.4|25
1640759550000|2021-12-29 06:32:30|90668.3|90618.3|90669.3|90619.3|90669.3|90619.3|90667.6|90617.6|22
1640759560000|2021-12-29 06:32:40|90669|90619|90669|90619|90669|90619|90668|90618|8
1640759570000|2021-12-29 06:32:50|90668.5|90618.5|90667.1|90617.1|90669.4|90619.4|90665.8|90615.8|15
1640759580000|2021-12-29 06:33:00|90666.6|90616.6|90668.8|90618.8|90668.9|90618.9|90666.6|90616.6|8
1640759590000|2021-12-29 06:33:10|90669.1|90619.1|90668.5|90618.5|90669.6|90619.6|90664.6|90614.6|18
1640759600000|2021-12-29 06:33:20|90669.4|90619.4|90666.7|90616.7|90669.4|90619.4|90665.2|90615.2|21
1640759610000|2021-12-29 06:33:30|90666.3|90616.3|90669.2|90619.2|90669.3|90619.3|90664.7|90614.7|14
1640759620000|2021-12-29 06:33:40|90669|90619|90669.8|90619.8|90669.9|90619.9|90669|90619|10
1640759630000|2021-12-29 06:33:50|90669.6|90619.6|90668.8|90618.8|90670.6|90620.6|90668|90618|14
1640759640000|2021-12-29 06:34:00|90669.1|90619.1|90667.1|90617.1|90669.8|90619.8|90666.6|90616.6|23
1640759650000|2021-12-29 06:34:10|90666.7|90616.7|90668.6|90618.6|90669.7|90619.7|90665.4|90615.4|24
1640759660000|2021-12-29 06:34:20|90669.1|90619.1|90660.4|90610.4|90669.1|90619.1|90660.4|90610.4|23
1640759670000|2021-12-29 06:34:30|90663.6|90613.6|90664.5|90614.5|90664.5|90614.5|90660.6|90610.6|15
1640759680000|2021-12-29 06:34:40|90665.1|90615.1|90668.5|90618.5|90668.5|90618.5|90663|90613|23
1640759690000|2021-12-29 06:34:50|90668.7|90618.7|90667.2|90617.2|90668.7|90618.7|90665.8|90615.8|16
1640759700000|2021-12-29 06:35:00|90667.1|90617.1|90664.7|90614.7|90671.4|90621.4|90662.1|90612.1|21
1640759710000|2021-12-29 06:35:10|90665.5|90615.5|90668.5|90618.5|90668.5|90618.5|90663.3|90613.3|14
1640759720000|2021-12-29 06:35:20|90668|90618|90669.5|90619.5|90673|90623|90667.5|90617.5|25
1640759730000|2021-12-29 06:35:30|90668.6|90618.6|90670.8|90620.8|90670.8|90620.8|90668.6|90618.6|18
1640759740000|2021-12-29 06:35:40|90670.5|90620.5|90670.7|90620.7|90672.2|90622.2|90669|90619|13
1640759750000|2021-12-29 06:35:50|90672.1|90622.1|90668.3|90618.3|90672.2|90622.2|90666.5|90616.5|10
1640759760000|2021-12-29 06:36:00|90668.7|90618.7|90668.1|90618.1|90670.2|90620.2|90668.1|90618.1|16
1640759770000|2021-12-29 06:36:10|90668.4|90618.4|90665.9|90615.9|90669.2|90619.2|90665.8|90615.8|12
1640759780000|2021-12-29 06:36:20|90668.8|90618.8|90668.3|90618.3|90669.5|90619.5|90667.5|90617.5|9
1640759790000|2021-12-29 06:36:30|90667.4|90617.4|90672.3|90622.3|90672.3|90622.3|90667.4|90617.4|11
1640759800000|2021-12-29 06:36:40|90672.5|90622.5|90674.2|90624.2|90674.7|90624.7|90672.4|90622.4|9
1640759810000|2021-12-29 06:36:50|90672.5|90622.5|90666.2|90616.2|90672.5|90622.5|90662.9|90612.9|25
1640759820000|2021-12-29 06:37:00|90663.8|90613.8|90666.8|90616.8|90667.6|90617.6|90663.7|90613.7|28
1640759830000|2021-12-29 06:37:10|90666.4|90616.4|90668.6|90618.6|90668.7|90618.7|90666.2|90616.2|18
1640759840000|2021-12-29 06:37:20|90668.4|90618.4|90666.6|90616.6|90669.9|90619.9|90666.5|90616.5|9
1640759850000|2021-12-29 06:37:30|90664.2|90614.2|90665.7|90615.7|90668.8|90618.8|90664.2|90614.2|19
1640759860000|2021-12-29 06:37:40|90666.3|90616.3|90667.1|90617.1|90668.7|90618.7|90666.3|90616.3|10
1640759870000|2021-12-29 06:37:50|90667.2|90617.2|90666.9|90616.9|90668.2|90618.2|90666.2|90616.2|9
1640759880000|2021-12-29 06:38:00|90667.8|90617.8|90667.8|90617.8|90669.1|90619.1|90667.3|90617.3|10
1640759890000|2021-12-29 06:38:10|90668.2|90618.2|90665.5|90615.5|90668.4|90618.4|90665.5|90615.5|12
1640759900000|2021-12-29 06:38:20|90666.1|90616.1|90665.8|90615.8|90666.7|90616.7|90665|90615|6
1640759910000|2021-12-29 06:38:30|90664.4|90614.4|90666.4|90616.4|90666.9|90616.9|90664.4|90614.4|6
1640759920000|2021-12-29 06:38:40|90667.5|90617.5|90665.6|90615.6|90668.2|90618.2|90665.6|90615.6|9
1640759930000|2021-12-29 06:38:50|90666.6|90616.6|90667.4|90617.4|90667.4|90617.4|90666.6|90616.6|4
1640759940000|2021-12-29 06:39:00|90664.5|90614.5|90665|90615|90666|90616|90663.2|90613.2|7
1640759950000|2021-12-29 06:39:10|90669.5|90619.5|90667.4|90617.4|90669.5|90619.5|90666|90616|8
1640759960000|2021-12-29 06:39:20|90667.9|90617.9|90668.3|90618.3|90668.4|90618.4|90667.9|90617.9|5
1640759970000|2021-12-29 06:39:30|90668.5|90618.5|90664.8|90614.8|90669.5|90619.5|90662.2|90612.2|15
1640759980000|2021-12-29 06:39:40|90666.7|90616.7|90668.1|90618.1|90669.6|90619.6|90666.4|90616.4|17
1640759990000|2021-12-29 06:39:50|90667.5|90617.5|90664.5|90614.5|90669.6|90619.6|90664.5|90614.5|8
1640760000000|2021-12-29 06:40:00|90664.1|90614.1|90670.2|90620.2|90670.2|90620.2|90664.1|90614.1|17
1640760010000|2021-12-29 06:40:10|90668.1|90618.1|90666.8|90616.8|90670.8|90620.8|90664.2|90614.2|14
1640760020000|2021-12-29 06:40:20|90667.2|90617.2|90666.1|90616.1|90668.1|90618.1|90665.8|90615.8|5
1640760030000|2021-12-29 06:40:30|90666.6|90616.6|90675.7|90625.7|90675.7|90625.7|90665.2|90615.2|18
1640760040000|2021-12-29 06:40:40|90673.2|90623.2|90673.3|90623.3|90674.8|90624.8|90672.2|90622.2|8
1640760050000|2021-12-29 06:40:50|90672.9|90622.9|90675.2|90625.2|90676.5|90626.5|90672.9|90622.9|17
1640760060000|2021-12-29 06:41:00|90674.4|90624.4|90674|90624|90675.4|90625.4|90670.5|90620.5|21
1640760070000|2021-12-29 06:41:10|90673.8|90623.8|90676.4|90626.4|90676.8|90626.8|90673.8|90623.8|13
1640760080000|2021-12-29 06:41:20|90676.6|90626.6|90679.5|90629.5|90679.5|90629.5|90673.8|90623.8|18
1640760090000|2021-12-29 06:41:30|90678.9|90628.9|90679.4|90629.4|90681.4|90631.4|90678.7|90628.7|14
1640760100000|2021-12-29 06:41:40|90679.3|90629.3|90680.7|90630.7|90681.1|90631.1|90679.3|90629.3|10
1640760110000|2021-12-29 06:41:50|90680.1|90630.1|90677.5|90627.5|90680.1|90630.1|90677.2|90627.2|20
1640760120000|2021-12-29 06:42:00|90677.6|90627.6|90679.1|90629.1|90679.4|90629.4|90677.6|90627.6|13
1640760130000|2021-12-29 06:42:10|90679.6|90629.6|90682|90632|90682|90632|90679.2|90629.2|22
1640760140000|2021-12-29 06:42:20|90681.9|90631.9|90682.3|90632.3|90685.6|90635.6|90681.8|90631.8|28
1640760150000|2021-12-29 06:42:30|90682.9|90632.9|90683.3|90633.3|90684.4|90634.4|90681.8|90631.8|27
1640760160000|2021-12-29 06:42:40|90683.6|90633.6|90682.8|90632.8|90684|90634|90682.7|90632.7|16
1640760170000|2021-12-29 06:42:50|90682.9|90632.9|90680.9|90630.9|90683|90633|90680.7|90630.7|15
1640760180000|2021-12-29 06:43:00|90680.3|90630.3|90683.4|90633.4|90684.1|90634.1|90680.3|90630.3|15
1640760190000|2021-12-29 06:43:10|90683.8|90633.8|90685.4|90635.4|90686.3|90636.3|90682.3|90632.3|23
1640760200000|2021-12-29 06:43:20|90684.8|90634.8|90689.5|90639.5|90689.5|90639.5|90684.5|90634.5|23
1640760210000|2021-12-29 06:43:30|90689.2|90639.2|90690.7|90640.7|90690.8|90640.8|90687.3|90637.3|23
1640760220000|2021-12-29 06:43:40|90690.6|90640.6|90690|90640|90690.8|90640.8|90689.5|90639.5|10
1640760230000|2021-12-29 06:43:50|90689.9|90639.9|90689.7|90639.7|90690.2|90640.2|90689.7|90639.7|4
1640760240000|2021-12-29 06:44:00|90690.4|90640.4|90689.3|90639.3|90690.4|90640.4|90689.3|90639.3|5
1640760250000|2021-12-29 06:44:10|90689.2|90639.2|90689.3|90639.3|90692.5|90642.5|90689|90639|17
1640760260000|2021-12-29 06:44:20|90689.4|90639.4|90689.7|90639.7|90690.5|90640.5|90689.3|90639.3|6
1640760270000|2021-12-29 06:44:30|90689.4|90639.4|90690|90640|90692.3|90642.3|90689.4|90639.4|19
1640760280000|2021-12-29 06:44:40|90690.1|90640.1|90689.5|90639.5|90690.3|90640.3|90689.3|90639.3|17
1640760290000|2021-12-29 06:44:50|90690|90640|90687.9|90637.9|90693.1|90643.1|90687.9|90637.9|10
1640760300000|2021-12-29 06:45:00|90688.5|90638.5|90691.4|90641.4|90692|90642|90688.5|90638.5|20
1640760310000|2021-12-29 06:45:10|90691.7|90641.7|90691.9|90641.9|90692.3|90642.3|90691.2|90641.2|23
1640760320000|2021-12-29 06:45:20|90691.8|90641.8|90692|90642|90692.1|90642.1|90691.5|90641.5|15
1640760330000|2021-12-29 06:45:30|90692.1|90642.1|90693.2|90643.2|90693.2|90643.2|90691.5|90641.5|18
1640760340000|2021-12-29 06:45:40|90693.6|90643.6|90694.6|90644.6|90694.6|90644.6|90691|90641|39
1640760350000|2021-12-29 06:45:50|90694.4|90644.4|90694.9|90644.9|90695.1|90645.1|90694.1|90644.1|15
1640760360000|2021-12-29 06:46:00|90695|90645|90695.1|90645.1|90695.4|90645.4|90694.6|90644.6|14
1640760370000|2021-12-29 06:46:10|90694.9|90644.9|90695.5|90645.5|90695.5|90645.5|90694.8|90644.8|11
1640760380000|2021-12-29 06:46:20|90695.3|90645.3|90695.7|90645.7|90696|90646|90694.8|90644.8|9
1640760390000|2021-12-29 06:46:30|90696|90646|90697|90647|90697.8|90647.8|90695.6|90645.6|15
1640760400000|2021-12-29 06:46:40|90696.5|90646.5|90696.5|90646.5|90697|90647|90696.5|90646.5|7
1640760410000|2021-12-29 06:46:50|90697|90647|90703.5|90653.5|90703.5|90653.5|90696.3|90646.3|25
1640760420000|2021-12-29 06:47:00|90703.4|90653.4|90703.2|90653.2|90704|90654|90703|90653|19
1640760430000|2021-12-29 06:47:10|90703.3|90653.3|90708.3|90658.3|90708.7|90658.7|90702.9|90652.9|32
1640760440000|2021-12-29 06:47:20|90708.8|90658.8|90707.7|90657.7|90708.9|90658.9|90706.9|90656.9|24
1640760450000|2021-12-29 06:47:30|90708.6|90658.6|90708.3|90658.3|90708.7|90658.7|90707.6|90657.6|20
1640760460000|2021-12-29 06:47:40|90707.2|90657.2|90707.5|90657.5|90707.5|90657.5|90706.9|90656.9|11
1640760470000|2021-12-29 06:47:50|90707.3|90657.3|90707|90657|90707.4|90657.4|90706.8|90656.8|8
1640760480000|2021-12-29 06:48:00|90706.9|90656.9|90698.1|90648.1|90707.1|90657.1|90697.6|90647.6|25
1640760490000|2021-12-29 06:48:10|90698.7|90648.7|90699.6|90649.6|90700.1|90650.1|90698.5|90648.5|14
1640760500000|2021-12-29 06:48:20|90699.3|90649.3|90699.3|90649.3|90699.6|90649.6|90699.1|90649.1|8
1640760510000|2021-12-29 06:48:30|90699.2|90649.2|90698|90648|90700|90650|90698|90648|13
1640760520000|2021-12-29 06:48:40|90698.2|90648.2|90697.7|90647.7|90699|90649|90694.9|90644.9|24
1640760530000|2021-12-29 06:48:50|90698.2|90648.2|90696.9|90646.9|90698.2|90648.2|90696.9|90646.9|9
1640760540000|2021-12-29 06:49:00|90696.7|90646.7|90697.3|90647.3|90697.3|90647.3|90696.7|90646.7|6
1640760550000|2021-12-29 06:49:10|90696|90646|90698.5|90648.5|90698.8|90648.8|90695.8|90645.8|12
1640760560000|2021-12-29 06:49:20|90698.9|90648.9|90699.3|90649.3|90699.3|90649.3|90698.9|90648.9|4
1640760570000|2021-12-29 06:49:30|90700|90650|90698.9|90648.9|90700|90650|90697.7|90647.7|11
1640760580000|2021-12-29 06:49:40|90698.8|90648.8|90698.3|90648.3|90699.2|90649.2|90697.4|90647.4|6
1640760590000|2021-12-29 06:49:50|90698.5|90648.5|90696.4|90646.4|90698.5|90648.5|90696.4|90646.4|5
1640760600000|2021-12-29 06:50:00|90696.6|90646.6|90696|90646|90696.7|90646.7|90694.3|90644.3|12
1640760610000|2021-12-29 06:50:10|90694.9|90644.9|90692.7|90642.7|90696.7|90646.7|90692.4|90642.4|27
1640760620000|2021-12-29 06:50:20|90692.6|90642.6|90691|90641|90693.4|90643.4|90690.8|90640.8|15
1640760630000|2021-12-29 06:50:30|90691.6|90641.6|90691.5|90641.5|90694.8|90644.8|90691.5|90641.5|12
1640760640000|2021-12-29 06:50:40|90693.3|90643.3|90691.7|90641.7|90693.3|90643.3|90690.6|90640.6|17
1640760650000|2021-12-29 06:50:50|90691.6|90641.6|90693.9|90643.9|90694.2|90644.2|90691.3|90641.3|17
1640760660000|2021-12-29 06:51:00|90694.8|90644.8|90696.1|90646.1|90697.1|90647.1|90692.6|90642.6|26
1640760670000|2021-12-29 06:51:10|90697.1|90647.1|90696|90646|90697.6|90647.6|90696|90646|10
1640760680000|2021-12-29 06:51:20|90695.7|90645.7|90698.4|90648.4|90698.4|90648.4|90695.4|90645.4|10
1640760690000|2021-12-29 06:51:30|90697.9|90647.9|90701.8|90651.8|90703.3|90653.3|90696.8|90646.8|31
1640760700000|2021-12-29 06:51:40|90700.5|90650.5|90704.5|90654.5|90704.8|90654.8|90699.1|90649.1|15
1640760710000|2021-12-29 06:51:50|90704.4|90654.4|90704.6|90654.6|90704.7|90654.7|90703.8|90653.8|10
1640760720000|2021-12-29 06:52:00|90704.5|90654.5|90707|90657|90707|90657|90701|90651|20
1640760730000|2021-12-29 06:52:10|90706.7|90656.7|90706.8|90656.8|90707.2|90657.2|90705|90655|21
1640760740000|2021-12-29 06:52:20|90706.7|90656.7|90707.3|90657.3|90707.6|90657.6|90706.3|90656.3|17
1640760750000|2021-12-29 06:52:30|90707.1|90657.1|90706.5|90656.5|90707.4|90657.4|90706.5|90656.5|11
1640760760000|2021-12-29 06:52:40|90706.2|90656.2|90707.6|90657.6|90708.1|90658.1|90705.7|90655.7|21
1640760770000|2021-12-29 06:52:50|90707.8|90657.8|90707.6|90657.6|90708.6|90658.6|90706.6|90656.6|17
1640760780000|2021-12-29 06:53:00|90707.8|90657.8|90706.8|90656.8|90707.8|90657.8|90706.1|90656.1|20
1640760790000|2021-12-29 06:53:10|90707.2|90657.2|90710.3|90660.3|90710.3|90660.3|90705.3|90655.3|18
1640760800000|2021-12-29 06:53:20|90710.6|90660.6|90710.6|90660.6|90710.8|90660.8|90709.9|90659.9|6
1640760810000|2021-12-29 06:53:30|90710.7|90660.7|90710.5|90660.5|90711.3|90661.3|90709.3|90659.3|21
1640760820000|2021-12-29 06:53:40|90710.9|90660.9|90711.1|90661.1|90711.4|90661.4|90710.2|90660.2|20
1640760830000|2021-12-29 06:53:50|90711.2|90661.2|90710.1|90660.1|90711.7|90661.7|90710|90660|7
1640760840000|2021-12-29 06:54:00|90710.3|90660.3|90709.4|90659.4|90710.6|90660.6|90709.4|90659.4|13
1640760850000|2021-12-29 06:54:10|90709.6|90659.6|90710.6|90660.6|90710.9|90660.9|90709.6|90659.6|19
1640760860000|2021-12-29 06:54:20|90710.5|90660.5|90710.9|90660.9|90711.3|90661.3|90710|90660|14
1640760870000|2021-12-29 06:54:30|90710.2|90660.2|90715.3|90665.3|90715.9|90665.9|90710.2|90660.2|23
1640760880000|2021-12-29 06:54:40|90714.2|90664.2|90714.3|90664.3|90714.9|90664.9|90713.6|90663.6|11
1640760890000|2021-12-29 06:54:50|90714.2|90664.2|90711.6|90661.6|90714.4|90664.4|90711.3|90661.3|25
1640760900000|2021-12-29 06:55:00|90711.8|90661.8|90710.2|90660.2|90711.8|90661.8|90710.2|90660.2|12
1640760910000|2021-12-29 06:55:10|90710.9|90660.9|90711.5|90661.5|90711.6|90661.6|90710.5|90660.5|8
1640760920000|2021-12-29 06:55:20|90711.1|90661.1|90712.1|90662.1|90712.1|90662.1|90710|90660|12
1640760930000|2021-12-29 06:55:30|90711.9|90661.9|90685.6|90635.6|90712|90662|90681.6|90631.6|41
1640760940000|2021-12-29 06:55:40|90685.3|90635.3|90681.9|90631.9|90686.1|90636.1|90680.5|90630.5|39
1640760950000|2021-12-29 06:55:50|90682.5|90632.5|90683.4|90633.4|90684.1|90634.1|90679.9|90629.9|25
1640760960000|2021-12-29 06:56:00|90684.1|90634.1|90687.8|90637.8|90687.8|90637.8|90683|90633|20
1640760970000|2021-12-29 06:56:10|90687.9|90637.9|90687.4|90637.4|90688.7|90638.7|90686|90636|11
1640760980000|2021-12-29 06:56:20|90688.6|90638.6|90691.7|90641.7|90692.8|90642.8|90687.9|90637.9|23
1640760990000|2021-12-29 06:56:30|90692|90642|90689.9|90639.9|90692|90642|90688.6|90638.6|21
1640761000000|2021-12-29 06:56:40|90690.2|90640.2|90689.1|90639.1|90690.6|90640.6|90687.6|90637.6|16
1640761010000|2021-12-29 06:56:50|90689.5|90639.5|90687.9|90637.9|90690.1|90640.1|90687.8|90637.8|21
1640761020000|2021-12-29 06:57:00|90688.4|90638.4|90687.3|90637.3|90689.3|90639.3|90687.3|90637.3|21
1640761030000|2021-12-29 06:57:10|90687.6|90637.6|90689.9|90639.9|90690.2|90640.2|90687.6|90637.6|18
1640761040000|2021-12-29 06:57:20|90689.8|90639.8|90689.3|90639.3|90691.2|90641.2|90689.3|90639.3|22
1640761050000|2021-12-29 06:57:30|90688.2|90638.2|90692.7|90642.7|90692.7|90642.7|90687.3|90637.3|23
1640761060000|2021-12-29 06:57:40|90692.5|90642.5|90692.8|90642.8|90695.2|90645.2|90692.5|90642.5|20
1640761070000|2021-12-29 06:57:50|90692.3|90642.3|90693.6|90643.6|90695|90645|90692.3|90642.3|17
1640761080000|2021-12-29 06:58:00|90693.7|90643.7|90697.5|90647.5|90697.5|90647.5|90693.6|90643.6|35
1640761090000|2021-12-29 06:58:10|90697.4|90647.4|90700.3|90650.3|90700.9|90650.9|90696.9|90646.9|29
1640761100000|2021-12-29 06:58:20|90700.5|90650.5|90700.3|90650.3|90701.4|90651.4|90699.3|90649.3|16
1640761110000|2021-12-29 06:58:30|90700.6|90650.6|90700.6|90650.6|90702.2|90652.2|90699.5|90649.5|22
1640761120000|2021-12-29 06:58:40|90701|90651|90701.1|90651.1|90703.3|90653.3|90699.4|90649.4|20
1640761130000|2021-12-29 06:58:50|90701.3|90651.3|90699.8|90649.8|90702.3|90652.3|90698.3|90648.3|24
1640761140000|2021-12-29 06:59:00|90700.3|90650.3|90703.3|90653.3|90703.4|90653.4|90700.3|90650.3|22
1640761150000|2021-12-29 06:59:10|90703.4|90653.4|90704.9|90654.9|90705.6|90655.6|90703|90653|23
1640761160000|2021-12-29 06:59:20|90704.1|90654.1|90704.2|90654.2|90705.1|90655.1|90703.9|90653.9|16
1640761170000|2021-12-29 06:59:30|90704.1|90654.1|90700.5|90650.5|90704.1|90654.1|90698.8|90648.8|23
1640761180000|2021-12-29 06:59:40|90700.4|90650.4|90699.2|90649.2|90701.2|90651.2|90698.6|90648.6|24
1640761190000|2021-12-29 06:59:50|90699|90649|90700.1|90650.1|90700.5|90650.5|90698.8|90648.8|27
1640761200000|2021-12-29 07:00:00|90699.6|90649.6|90703.5|90653.5|90704.6|90654.6|90699.6|90649.6|38
1640761210000|2021-12-29 07:00:10|90703.6|90653.6|90703.9|90653.9|90706.9|90656.9|90702.8|90652.8|25
1640761220000|2021-12-29 07:00:20|90703.4|90653.4|90703|90653|90704.2|90654.2|90702.8|90652.8|16
1640761230000|2021-12-29 07:00:30|90703.2|90653.2|90700.4|90650.4|90711.9|90655.3|90699.1|90640.7|31
1640761240000|2021-12-29 07:00:40|90699.6|90649.6|90696.6|90646.6|90699.6|90649.6|90694.5|90644.5|26
1640761250000|2021-12-29 07:00:50|90696|90646|90697.3|90647.3|90697.3|90647.3|90695|90645|25
1640761260000|2021-12-29 07:01:00|90697.1|90647.1|90696.5|90646.5|90699.1|90649.1|90696.2|90646.2|26
1640761270000|2021-12-29 07:01:10|90695.5|90645.5|90697|90647|90697.1|90647.1|90695.4|90645.4|25
1640761280000|2021-12-29 07:01:20|90696.6|90646.6|90696.3|90646.3|90697.2|90647.2|90695.5|90645.5|12
1640761290000|2021-12-29 07:01:30|90696.4|90646.4|90686.9|90636.9|90698.7|90648.7|90682.4|90632.4|37
1640761300000|2021-12-29 07:01:40|90687.7|90637.7|90685.3|90635.3|90687.7|90637.7|90684.5|90634.5|24
1640761310000|2021-12-29 07:01:50|90685.7|90635.7|90685.2|90635.2|90686.4|90636.4|90685.2|90635.2|17
1640761320000|2021-12-29 07:02:00|90684.7|90634.7|90685.7|90635.7|90686.5|90636.5|90681.8|90631.8|43
1640761330000|2021-12-29 07:02:10|90686.2|90636.2|90686.4|90636.4|90687.1|90637.1|90683.7|90633.7|9
1640761340000|2021-12-29 07:02:20|90686|90636|90685.7|90635.7|90686.3|90636.3|90684.3|90634.3|14
1640761350000|2021-12-29 07:02:30|90685.6|90635.6|90682.8|90632.8|90686.6|90636.6|90680.5|90630.5|39
1640761360000|2021-12-29 07:02:40|90681.5|90631.5|90682.3|90632.3|90685.6|90635.6|90681.1|90631.1|19
1640761370000|2021-12-29 07:02:50|90682.7|90632.7|90683.2|90633.2|90685.8|90635.8|90680.6|90630.6|22
1640761380000|2021-12-29 07:03:00|90683.5|90633.5|90686.7|90636.7|90686.7|90636.7|90682.4|90632.4|19
1640761390000|2021-12-29 07:03:10|90686.5|90636.5|90683.8|90633.8|90686.9|90636.9|90680.8|90630.8|24
1640761400000|2021-12-29 07:03:20|90683.1|90633.1|90683.1|90633.1|90685|90635|90681.9|90631.9|15
1640761410000|2021-12-29 07:03:30|90682.1|90632.1|90682.8|90632.8|90683.7|90633.7|90681.6|90631.6|18
1640761420000|2021-12-29 07:03:40|90682.2|90632.2|90682.6|90632.6|90682.6|90632.6|90681|90631|8
1640761430000|2021-12-29 07:03:50|90681.9|90631.9|90681.3|90631.3|90682.5|90632.5|90680.8|90630.8|10
1640761440000|2021-12-29 07:04:00|90681.5|90631.5|90684.6|90634.6|90684.6|90634.6|90681.5|90631.5|13
1640761450000|2021-12-29 07:04:10|90684.4|90634.4|90682.1|90632.1|90684.9|90634.9|90679.1|90629.1|30
1640761460000|2021-12-29 07:04:20|90682.7|90632.7|90682.7|90632.7|90685.8|90635.8|90681.4|90631.4|23
1640761470000|2021-12-29 07:04:30|90683|90633|90683.4|90633.4|90683.4|90633.4|90682.5|90632.5|6
1640761480000|2021-12-29 07:04:40|90681.5|90631.5|90686.3|90636.3|90687|90637|90681.5|90631.5|12
1640761490000|2021-12-29 07:04:50|90686.7|90636.7|90687.3|90637.3|90695.1|90645.1|90683.5|90633.5|21
1640761500000|2021-12-29 07:05:00|90691.9|90641.9|90693.8|90643.8|90696|90646|90691.6|90641.6|27
1640761510000|2021-12-29 07:05:10|90694|90644|90693.8|90643.8|90697.1|90647.1|90693.1|90643.1|16
1640761520000|2021-12-29 07:05:20|90696|90646|90694.5|90644.5|90696.8|90646.8|90693.3|90643.3|16
1640761530000|2021-12-29 07:05:30|90694.6|90644.6|90692.5|90642.5|90695.6|90645.6|90691.9|90641.9|17
1640761540000|2021-12-29 07:05:40|90693.2|90643.2|90693.1|90643.1|90696.8|90646.8|90691.1|90641.1|14
1640761550000|2021-12-29 07:05:50|90692.8|90642.8|90692.5|90642.5|90693.9|90643.9|90690.1|90640.1|24
1640761560000|2021-12-29 07:06:00|90691.1|90641.1|90692.7|90642.7|90695.1|90645.1|90691.1|90641.1|14
1640761570000|2021-12-29 07:06:10|90693.6|90643.6|90693.9|90643.9|90695.1|90645.1|90693.2|90643.2|18
1640761580000|2021-12-29 07:06:20|90694.1|90644.1|90694.7|90644.7|90694.7|90644.7|90690.6|90640.6|14
1640761590000|2021-12-29 07:06:30|90694.1|90644.1|90695.9|90645.9|90696.1|90646.1|90694.1|90644.1|6
1640761600000|2021-12-29 07:06:40|90693|90643|90696.6|90646.6|90696.6|90646.6|90692.2|90642.2|9
1640761610000|2021-12-29 07:06:50|90698.1|90648.1|90695.1|90645.1|90698.5|90648.5|90693.2|90643.2|30
1640761620000|2021-12-29 07:07:00|90695.6|90645.6|90694.7|90644.7|90695.6|90645.6|90692.4|90642.4|23
1640761630000|2021-12-29 07:07:10|90695|90645|90694.3|90644.3|90696.1|90646.1|90694.3|90644.3|15
1640761640000|2021-12-29 07:07:20|90694|90644|90697.8|90647.8|90697.8|90647.8|90693.6|90643.6|7
1640761650000|2021-12-29 07:07:30|90696.7|90646.7|90697.6|90647.6|90698.4|90648.4|90694.6|90644.6|19
1640761660000|2021-12-29 07:07:40|90695.6|90645.6|90696.9|90646.9|90698.8|90648.8|90692.7|90642.7|25
1640761670000|2021-12-29 07:07:50|90696.7|90646.7|90697.7|90647.7|90697.9|90647.9|90696.1|90646.1|14
1640761680000|2021-12-29 07:08:00|90698.1|90648.1|90698.4|90648.4|90699.3|90649.3|90697.5|90647.5|21
1640761690000|2021-12-29 07:08:10|90698.3|90648.3|90701.5|90651.5|90702.9|90652.9|90695|90645|13
1640761700000|2021-12-29 07:08:20|90697.5|90647.5|90700.8|90650.8|90703.1|90653.1|90695.9|90645.9|13
1640761710000|2021-12-29 07:08:30|90700.1|90650.1|90698.7|90648.7|90706.4|90656.4|90698.7|90648.7|23
1640761720000|2021-12-29 07:08:40|90699.5|90649.5|90703.8|90653.8|90707.2|90657.2|90699.5|90649.5|22
1640761730000|2021-12-29 07:08:50|90703.9|90653.9|90705.3|90655.3|90706.2|90656.2|90703.9|90653.9|12
1640761740000|2021-12-29 07:09:00|90705.7|90655.7|90708|90658|90708.2|90658.2|90702.4|90652.4|19
1640761750000|2021-12-29 07:09:10|90705.1|90655.1|90707.3|90657.3|90708.1|90658.1|90703.6|90653.6|15
1640761760000|2021-12-29 07:09:20|90706.5|90656.5|90705.3|90655.3|90707.9|90657.9|90704.4|90654.4|13
1640761770000|2021-12-29 07:09:30|90706.6|90656.6|90706.9|90656.9|90707.6|90657.6|90706.5|90656.5|12
1640761780000|2021-12-29 07:09:40|90707.1|90657.1|90706|90656|90707.4|90657.4|90705.8|90655.8|9
1640761790000|2021-12-29 07:09:50|90706.6|90656.6|90706.2|90656.2|90707|90657|90705.9|90655.9|11
1640761800000|2021-12-29 07:10:00|90706.1|90656.1|90704.3|90654.3|90707|90657|90703.7|90653.7|17
1640761810000|2021-12-29 07:10:10|90704.7|90654.7|90705|90655|90706.2|90656.2|90702.9|90652.9|15
1640761820000|2021-12-29 07:10:20|90704.3|90654.3|90705.3|90655.3|90706|90656|90704.3|90654.3|7
1640761830000|2021-12-29 07:10:30|90705.4|90655.4|90704.2|90654.2|90705.8|90655.8|90703.4|90653.4|13
1640761840000|2021-12-29 07:10:40|90704.5|90654.5|90704.4|90654.4|90705.7|90655.7|90703.3|90653.3|20
1640761850000|2021-12-29 07:10:50|90705.3|90655.3|90706.6|90656.6|90707|90657|90703.9|90653.9|14
1640761860000|2021-12-29 07:11:00|90707.1|90657.1|90704.9|90654.9|90707.3|90657.3|90704.1|90654.1|16
1640761870000|2021-12-29 07:11:10|90705.6|90655.6|90703.5|90653.5|90705.6|90655.6|90702|90652|10
1640761880000|2021-12-29 07:11:20|90702.5|90652.5|90710.1|90660.1|90710.4|90660.4|90702.5|90652.5|29
1640761890000|2021-12-29 07:11:30|90707.2|90657.2|90708|90658|90710.3|90660.3|90707.2|90657.2|17
1640761900000|2021-12-29 07:11:40|90708.6|90658.6|90708.8|90658.8|90709.2|90659.2|90708|90658|13
1640761910000|2021-12-29 07:11:50|90708.7|90658.7|90708|90658|90710.1|90660.1|90706.9|90656.9|15
1640761920000|2021-12-29 07:12:00|90706.9|90656.9|90709.6|90659.6|90716.7|90666.7|90705.6|90655.6|32
1640761930000|2021-12-29 07:12:10|90710.1|90660.1|90709.7|90659.7|90713|90663|90709.1|90659.1|18
1640761940000|2021-12-29 07:12:20|90710.8|90660.8|90709.9|90659.9|90711.4|90661.4|90709.7|90659.7|14
1640761950000|2021-12-29 07:12:30|90711.7|90661.7|90713.5|90663.5|90714.2|90664.2|90711.7|90661.7|10
1640761960000|2021-12-29 07:12:40|90713.2|90663.2|90713.4|90663.4|90714.2|90664.2|90713.1|90663.1|10
1640761970000|2021-12-29 07:12:50|90713.3|90663.3|90711.8|90661.8|90713.3|90663.3|90711.8|90661.8|6
1640761980000|2021-12-29 07:13:00|90712|90662|90714.6|90664.6|90716|90666|90710.8|90660.8|28
1640761990000|2021-12-29 07:13:10|90713.9|90663.9|90713.1|90663.1|90714.2|90664.2|90711|90661|27
1640762000000|2021-12-29 07:13:20|90713.6|90663.6|90707.9|90657.9|90713.7|90663.7|90707.9|90657.9|20
1640762010000|2021-12-29 07:13:30|90707.4|90657.4|90708.1|90658.1|90710.5|90660.5|90707.3|90657.3|16
1640762020000|2021-12-29 07:13:40|90709.6|90659.6|90710.1|90660.1|90710.4|90660.4|90707.7|90657.7|14
1640762030000|2021-12-29 07:13:50|90709.4|90659.4|90710.7|90660.7|90712|90662|90709.4|90659.4|18
1640762040000|2021-12-29 07:14:00|90710.6|90660.6|90712.2|90662.2|90713.6|90663.6|90708.9|90658.9|26
1640762050000|2021-12-29 07:14:10|90712.6|90662.6|90711|90661|90713.2|90663.2|90711|90661|14
1640762060000|2021-12-29 07:14:20|90711.2|90661.2|90712.4|90662.4|90712.5|90662.5|90710.7|90660.7|11
1640762070000|2021-12-29 07:14:30|90712.5|90662.5|90711.7|90661.7|90714|90664|90711.1|90661.1|17
1640762080000|2021-12-29 07:14:40|90711.3|90661.3|90710.6|90660.6|90711.6|90661.6|90710.3|90660.3|11
1640762090000|2021-12-29 07:14:50|90713.2|90663.2|90710|90660|90713.2|90663.2|90709.5|90659.5|22
1640762100000|2021-12-29 07:15:00|90710.2|90660.2|90708.6|90658.6|90712.7|90662.7|90707.7|90657.7|40
1640762110000|2021-12-29 07:15:10|90707.6|90657.6|90704.2|90654.2|90709.7|90659.7|90704.2|90654.2|21
1640762120000|2021-12-29 07:15:20|90703.7|90653.7|90703.3|90653.3|90705.8|90655.8|90702.7|90652.7|16
1640762130000|2021-12-29 07:15:30|90703.1|90653.1|90708.5|90658.5|90708.6|90658.6|90703.1|90653.1|21
1640762140000|2021-12-29 07:15:40|90708.7|90658.7|90708.7|90658.7|90709.8|90659.8|90708.5|90658.5|11
1640762150000|2021-12-29 07:15:50|90707.1|90657.1|90708.8|90658.8|90709.1|90659.1|90705.8|90655.8|13
1640762160000|2021-12-29 07:16:00|90709|90659|90704.3|90654.3|90709|90659|90703.4|90653.4|31
1640762170000|2021-12-29 07:16:10|90703.8|90653.8|90698|90648|90704.5|90654.5|90697.4|90647.4|35
1640762180000|2021-12-29 07:16:20|90698.4|90648.4|90697.5|90647.5|90700.8|90650.8|90697.5|90647.5|35
1640762190000|2021-12-29 07:16:30|90697.6|90647.6|90698.3|90648.3|90698.5|90648.5|90696.5|90646.5|26
1640762200000|2021-12-29 07:16:40|90698.1|90648.1|90700.2|90650.2|90700.8|90650.8|90698.1|90648.1|31
1640762210000|2021-12-29 07:16:50|90700.4|90650.4|90700.7|90650.7|90700.8|90650.8|90700|90650|8
1640762220000|2021-12-29 07:17:00|90700.8|90650.8|90706.5|90656.5|90707.2|90657.2|90700.8|90650.8|27
1640762230000|2021-12-29 07:17:10|90707|90657|90707.3|90657.3|90707.4|90657.4|90706.1|90656.1|14
1640762240000|2021-12-29 07:17:20|90707.6|90657.6|90706.9|90656.9|90708.1|90658.1|90706.1|90656.1|18
1640762250000|2021-12-29 07:17:30|90706.7|90656.7|90705.5|90655.5|90707.2|90657.2|90704.8|90654.8|15
1640762260000|2021-12-29 07:17:40|90705.9|90655.9|90705.7|90655.7|90707.2|90657.2|90704.4|90654.4|14
1640762270000|2021-12-29 07:17:50|90706.6|90656.6|90707|90657|90707.8|90657.8|90706.6|90656.6|16
1640762280000|2021-12-29 07:18:00|90706.5|90656.5|90703.1|90653.1|90707.3|90657.3|90703.1|90653.1|19
1640762290000|2021-12-29 07:18:10|90703.2|90653.2|90702.9|90652.9|90704|90654|90702.7|90652.7|17
1640762300000|2021-12-29 07:18:20|90702.8|90652.8|90704|90654|90704|90654|90702.6|90652.6|22
1640762310000|2021-12-29 07:18:30|90703.8|90653.8|90704|90654|90704.2|90654.2|90703.4|90653.4|13
1640762320000|2021-12-29 07:18:40|90703.9|90653.9|90704.8|90654.8|90705.1|90655.1|90703.4|90653.4|24
1640762330000|2021-12-29 07:18:50|90704.9|90654.9|90704.3|90654.3|90705.2|90655.2|90703.5|90653.5|21
1640762340000|2021-12-29 07:19:00|90703.8|90653.8|90703.8|90653.8|90705.6|90655.6|90702.8|90652.8|20
1640762350000|2021-12-29 07:19:10|90703.9|90653.9|90706.2|90656.2|90707.9|90657.9|90703.5|90653.5|18
1640762360000|2021-12-29 07:19:20|90705.4|90655.4|90713.2|90663.2|90713.7|90663.7|90703.9|90653.9|37
1640762370000|2021-12-29 07:19:30|90714.2|90664.2|90713|90663|90716|90666|90711.8|90661.8|39
1640762380000|2021-12-29 07:19:40|90712.9|90662.9|90714.7|90664.7|90715.6|90665.6|90712.1|90662.1|20
1640762390000|2021-12-29 07:19:50|90714.6|90664.6|90714.8|90664.8|90715.6|90665.6|90714.3|90664.3|12
1640762400000|2021-12-29 07:20:00|90715.1|90665.1|90713.7|90663.7|90715.3|90665.3|90712.9|90662.9|20
1640762410000|2021-12-29 07:20:10|90713.8|90663.8|90712.3|90662.3|90715.2|90665.2|90712.3|90662.3|10
1640762420000|2021-12-29 07:20:20|90712.6|90662.6|90716.2|90666.2|90717|90667|90711.1|90661.1|39
1640762430000|2021-12-29 07:20:30|90716.7|90666.7|90717.4|90667.4|90717.8|90667.8|90716.7|90666.7|18
1640762440000|2021-12-29 07:20:40|90717.2|90667.2|90715.1|90665.1|90717.8|90667.8|90715|90665|20
1640762450000|2021-12-29 07:20:50|90714.9|90664.9|90713.4|90663.4|90714.9|90664.9|90711.2|90661.2|28
1640762460000|2021-12-29 07:21:00|90713.3|90663.3|90713|90663|90713.5|90663.5|90711.4|90661.4|30
1640762470000|2021-12-29 07:21:10|90712.9|90662.9|90712.2|90662.2|90715.2|90665.2|90712.2|90662.2|26
1640762480000|2021-12-29 07:21:20|90712.5|90662.5|90711.5|90661.5|90713.4|90663.4|90710.9|90660.9|26
1640762490000|2021-12-29 07:21:30|90711.3|90661.3|90712.1|90662.1|90712.4|90662.4|90711.3|90661.3|18
1640762500000|2021-12-29 07:21:40|90712|90662|90713.4|90663.4|90713.8|90663.8|90711.3|90661.3|22
1640762510000|2021-12-29 07:21:50|90713.3|90663.3|90712.9|90662.9|90714|90664|90712.8|90662.8|31
1640762520000|2021-12-29 07:22:00|90712.7|90662.7|90713.2|90663.2|90713.6|90663.6|90712.7|90662.7|22
1640762530000|2021-12-29 07:22:10|90713.1|90663.1|90711.6|90661.6|90713.5|90663.5|90711.3|90661.3|20
1640762540000|2021-12-29 07:22:20|90711.3|90661.3|90710.3|90660.3|90712|90662|90709.9|90659.9|18
1640762550000|2021-12-29 07:22:30|90710.2|90660.2|90710.2|90660.2|90710.4|90660.4|90709.1|90659.1|15
1640762560000|2021-12-29 07:22:40|90710.1|90660.1|90709.1|90659.1|90710.4|90660.4|90708.3|90658.3|16
1640762570000|2021-12-29 07:22:50|90709|90659|90709.9|90659.9|90710.9|90660.9|90708.9|90658.9|16
1640762580000|2021-12-29 07:23:00|90711.3|90661.3|90699.9|90649.9|90711.3|90661.3|90697.7|90647.7|39
1640762590000|2021-12-29 07:23:10|90700.3|90650.3|90698.4|90648.4|90701.4|90651.4|90697|90647|34
1640762600000|2021-12-29 07:23:20|90698.7|90648.7|90698.7|90648.7|90702.9|90652.9|90698.1|90648.1|27
1640762610000|2021-12-29 07:23:30|90699.5|90649.5|90702.5|90652.5|90705.3|90655.3|90699.5|90649.5|28
1640762620000|2021-12-29 07:23:40|90704.1|90654.1|90702.2|90652.2|90704.6|90654.6|90701.5|90651.5|22
1640762630000|2021-12-29 07:23:50|90701|90651|90698.2|90648.2|90705.2|90655.2|90696.8|90646.8|24
1640762640000|2021-12-29 07:24:00|90696.8|90646.8|90698|90648|90698.4|90648.4|90696.2|90646.2|21
1640762650000|2021-12-29 07:24:10|90698.5|90648.5|90698.8|90648.8|90699.2|90649.2|90697.5|90647.5|25
1640762660000|2021-12-29 07:24:20|90698.6|90648.6|90699.2|90649.2|90699.2|90649.2|90697.7|90647.7|22
1640762670000|2021-12-29 07:24:30|90698.1|90648.1|90706.2|90656.2|90706.9|90656.9|90697.9|90647.9|31
1640762680000|2021-12-29 07:24:40|90705.3|90655.3|90706.3|90656.3|90707|90657|90704.3|90654.3|25
1640762690000|2021-12-29 07:24:50|90706.2|90656.2|90704.8|90654.8|90706.2|90656.2|90704.4|90654.4|13
1640762700000|2021-12-29 07:25:00|90705.4|90655.4|90706.6|90656.6|90706.8|90656.8|90705.1|90655.1|16
1640762710000|2021-12-29 07:25:10|90707.2|90657.2|90708.4|90658.4|90708.4|90658.4|90707.1|90657.1|8
1640762720000|2021-12-29 07:25:20|90707.6|90657.6|90709.4|90659.4|90710.4|90660.4|90706.6|90656.6|20
1640762730000|2021-12-29 07:25:30|90709|90659|90708.7|90658.7|90709.6|90659.6|90708.3|90658.3|23
1640762740000|2021-12-29 07:25:40|90705.5|90655.5|90703.3|90653.3|90709.5|90659.5|90702.9|90652.9|32
1640762750000|2021-12-29 07:25:50|90702.9|90652.9|90704.2|90654.2|90705.1|90655.1|90702.8|90652.8|24
1640762760000|2021-12-29 07:26:00|90704.1|90654.1|90705.2|90655.2|90705.3|90655.3|90702.6|90652.6|19
1640762770000|2021-12-29 07:26:10|90702.8|90652.8|90705.3|90655.3|90705.3|90655.3|90702.7|90652.7|17
1640762780000|2021-12-29 07:26:20|90706.3|90656.3|90705|90655|90706.3|90656.3|90703.7|90653.7|10
1640762790000|2021-12-29 07:26:30|90705.1|90655.1|90702.2|90652.2|90705.1|90655.1|90702.2|90652.2|14
1640762800000|2021-12-29 07:26:40|90702.5|90652.5|90705.4|90655.4|90705.4|90655.4|90702.5|90652.5|15
1640762810000|2021-12-29 07:26:50|90705.8|90655.8|90707.1|90657.1|90707.1|90657.1|90705.1|90655.1|12
1640762820000|2021-12-29 07:27:00|90703.3|90653.3|90703.5|90653.5|90705.1|90655.1|90703.2|90653.2|25
1640762830000|2021-12-29 07:27:10|90703.7|90653.7|90703.2|90653.2|90706.6|90656.6|90701.6|90651.6|14
1640762840000|2021-12-29 07:27:20|90702.9|90652.9|90698.8|90648.8|90706.4|90656.4|90697.4|90647.4|34
1640762850000|2021-12-29 07:27:30|90698.6|90648.6|90699.6|90649.6|90699.9|90649.9|90698.1|90648.1|20
1640762860000|2021-12-29 07:27:40|90699.2|90649.2|90700.6|90650.6|90700.7|90650.7|90698.8|90648.8|20
1640762870000|2021-12-29 07:27:50|90700.4|90650.4|90699.4|90649.4|90700.7|90650.7|90699.4|90649.4|19
1640762880000|2021-12-29 07:28:00|90699.3|90649.3|90703.2|90653.2|90704.5|90654.5|90699.3|90649.3|24
1640762890000|2021-12-29 07:28:10|90703.5|90653.5|90708.5|90658.5|90719.9|90669.9|90702.7|90652.7|45
1640762900000|2021-12-29 07:28:20|90708.8|90658.8|90708.8|90658.8|90710.3|90660.3|90708.4|90658.4|16
1640762910000|2021-12-29 07:28:30|90709.3|90659.3|90709|90659|90712.2|90662.2|90708|90658|26
1640762920000|2021-12-29 07:28:40|90708.8|90658.8|90707.3|90657.3|90708.8|90658.8|90705.1|90655.1|10
1640762930000|2021-12-29 07:28:50|90707.7|90657.7|90706.6|90656.6|90708.7|90658.7|90705.6|90655.6|24
1640762940000|2021-12-29 07:29:00|90707.8|90657.8|90709.5|90659.5|90709.9|90659.9|90705.3|90655.3|25
1640762950000|2021-12-29 07:29:10|90707.4|90657.4|90706.8|90656.8|90709.7|90659.7|90706.5|90656.5|26
1640762960000|2021-12-29 07:29:20|90706.9|90656.9|90706.9|90656.9|90707.3|90657.3|90706.4|90656.4|15
1640762970000|2021-12-29 07:29:30|90706.6|90656.6|90706.9|90656.9|90707.8|90657.8|90703.9|90653.9|38
1640762980000|2021-12-29 07:29:40|90706.8|90656.8|90707.5|90657.5|90707.5|90657.5|90705.6|90655.6|24
1640762990000|2021-12-29 07:29:50|90707.4|90657.4|90711.2|90661.2|90711.5|90661.5|90707.2|90657.2|35
1640763000000|2021-12-29 07:30:00|90711.5|90661.5|90717.5|90667.5|90720.3|90670.3|90711.5|90661.5|36
1640763010000|2021-12-29 07:30:10|90718.3|90668.3|90719.6|90669.6|90720.5|90670.5|90717.6|90667.6|21
1640763020000|2021-12-29 07:30:20|90718.4|90668.4|90712.8|90662.8|90718.4|90668.4|90711.4|90661.4|45
1640763030000|2021-12-29 07:30:30|90713.4|90663.4|90714.3|90664.3|90714.3|90664.3|90712.7|90662.7|17
1640763040000|2021-12-29 07:30:40|90714.1|90664.1|90713.7|90663.7|90714.3|90664.3|90712.3|90662.3|25
1640763050000|2021-12-29 07:30:50|90714.9|90664.9|90722.2|90672.2|90722.8|90672.8|90714.9|90664.9|45
1640763060000|2021-12-29 07:31:00|90721.8|90671.8|90696.3|90646.3|90722.6|90672.6|90692.7|90642.7|48
1640763070000|2021-12-29 07:31:10|90695.9|90645.9|90692.9|90642.9|90697.3|90647.3|90692.7|90642.7|24
1640763080000|2021-12-29 07:31:20|90695.4|90645.4|90695.6|90645.6|90697|90647|90692.9|90642.9|21
1640763090000|2021-12-29 07:31:30|90695.7|90645.7|90696.2|90646.2|90696.2|90646.2|90694.7|90644.7|14
1640763100000|2021-12-29 07:31:40|90695.9|90645.9|90705.9|90655.9|90706|90656|90695.7|90645.7|35
1640763110000|2021-12-29 07:31:50|90704.1|90654.1|90703.4|90653.4|90707.1|90657.1|90702.3|90652.3|37
1640763120000|2021-12-29 07:32:00|90703.3|90653.3|90699.2|90649.2|90704.9|90654.9|90698.5|90648.5|39
1640763130000|2021-12-29 07:32:10|90699.3|90649.3|90699.8|90649.8|90700.8|90650.8|90697.8|90647.8|14
1640763140000|2021-12-29 07:32:20|90700.7|90650.7|90695.8|90645.8|90700.7|90650.7|90695.8|90645.8|23
1640763150000|2021-12-29 07:32:30|90696.2|90646.2|90680.9|90630.9|90697.2|90647.2|90677.5|90627.5|45
1640763160000|2021-12-29 07:32:40|90680.7|90630.7|90697.6|90647.6|90698.9|90650.9|90675.9|90628.2|50
1640763170000|2021-12-29 07:32:50|90696.4|90646.4|90674.4|90624.4|90698.1|90648.1|90668.5|90618.5|35
1640763180000|2021-12-29 07:33:00|90672.4|90622.4|90654.2|90604.2|90674.6|90624.6|90650.6|90600.6|53
1640763190000|2021-12-29 07:33:10|90653.5|90603.5|90644.5|90594.5|90654.5|90604.5|90643.3|90593.3|26
1640763200000|2021-12-29 07:33:20|90643.5|90593.5|90645.8|90595.8|90646.4|90596.4|90641.9|90591.9|13
1640763210000|2021-12-29 07:33:30|90647.1|90597.1|90646.1|90596.1|90649.8|90599.8|90643.7|90593.7|22
1640763220000|2021-12-29 07:33:40|90647.1|90597.1|90648.6|90598.6|90650.3|90600.3|90646.2|90596.2|17
1640763230000|2021-12-29 07:33:50|90648.7|90598.7|90653.5|90603.5|90654.4|90604.4|90648.7|90598.7|27
1640763240000|2021-12-29 07:34:00|90652.1|90602.1|90656.6|90606.6|90667.2|90608.3|90651.9|90596.7|28
1640763250000|2021-12-29 07:34:10|90657.1|90607.1|90662.3|90612.3|90663.9|90613.9|90657.1|90607.1|28
1640763260000|2021-12-29 07:34:20|90662.4|90612.4|90664.1|90614.1|90664.1|90614.1|90662|90612|22
1640763270000|2021-12-29 07:34:30|90663.8|90613.8|90663.6|90613.6|90664.3|90614.3|90662.3|90612.3|12
1640763280000|2021-12-29 07:34:40|90664.6|90614.6|90661.7|90611.7|90664.7|90614.7|90661.7|90611.7|17
1640763290000|2021-12-29 07:34:50|90662.5|90612.5|90660.5|90610.5|90662.6|90612.6|90659.8|90609.8|9
1640763300000|2021-12-29 07:35:00|90662|90612|90673.9|90623.9|90674|90624|90662|90612|38
1640763310000|2021-12-29 07:35:10|90674.2|90624.2|90671.8|90621.8|90674.2|90624.2|90671.6|90621.6|11
1640763320000|2021-12-29 07:35:20|90672|90622|90697.2|90647.2|90697.3|90647.3|90672|90622|48
1640763330000|2021-12-29 07:35:30|90696.9|90646.9|90696.3|90646.3|90697.5|90647.5|90696.1|90646.1|8
1640763340000|2021-12-29 07:35:40|90697.2|90647.2|90698.8|90648.8|90698.8|90648.8|90696.9|90646.9|20
1640763350000|2021-12-29 07:35:50|90698.1|90648.1|90695.6|90645.6|90698.2|90648.2|90695.1|90645.1|20
1640763360000|2021-12-29 07:36:00|90695.7|90645.7|90697.1|90647.1|90697.1|90647.1|90694.4|90644.4|30
1640763370000|2021-12-29 07:36:10|90696.8|90646.8|90694.2|90644.2|90696.8|90646.8|90692.3|90642.3|23
1640763380000|2021-12-29 07:36:20|90694.3|90644.3|90697.1|90647.1|90699.7|90649.7|90694.3|90644.3|34
1640763390000|2021-12-29 07:36:30|90698.2|90648.2|90697.2|90647.2|90698.2|90648.2|90695.4|90645.4|32
1640763400000|2021-12-29 07:36:40|90697.1|90647.1|90695.8|90645.8|90697.5|90647.5|90695.8|90645.8|15
1640763410000|2021-12-29 07:36:50|90695.9|90645.9|90695.7|90645.7|90699.7|90649.7|90695.7|90645.7|24
1640763420000|2021-12-29 07:37:00|90697.4|90647.4|90696.9|90646.9|90699.1|90649.1|90696.6|90646.6|28
1640763430000|2021-12-29 07:37:10|90695.9|90645.9|90699.6|90649.6|90699.6|90649.6|90695.9|90645.9|24
1640763440000|2021-12-29 07:37:20|90699.2|90649.2|90690.1|90640.1|90699.2|90649.2|90687.5|90637.5|34
1640763450000|2021-12-29 07:37:30|90690.9|90640.9|90692.1|90642.1|90692.5|90642.5|90686.8|90636.8|26
1640763460000|2021-12-29 07:37:40|90693.5|90643.5|90687.1|90637.1|90694.2|90644.2|90686.1|90636.1|19
1640763470000|2021-12-29 07:37:50|90686.8|90636.8|90689.6|90639.6|90689.9|90639.9|90685.4|90635.4|20
1640763480000|2021-12-29 07:38:00|90690|90640|90709.3|90659.3|90710.7|90660.7|90689.7|90639.7|28
1640763490000|2021-12-29 07:38:10|90709.8|90659.8|90707.7|90657.7|90709.8|90659.8|90707.4|90657.4|15
1640763500000|2021-12-29 07:38:20|90707.9|90657.9|90708.2|90658.2|90709.9|90659.9|90707.5|90657.5|26
1640763510000|2021-12-29 07:38:30|90708.3|90658.3|90708.4|90658.4|90708.6|90658.6|90707.3|90657.3|20
1640763520000|2021-12-29 07:38:40|90708.7|90658.7|90707.2|90657.2|90709.1|90659.1|90707.2|90657.2|12
1640763530000|2021-12-29 07:38:50|90707.1|90657.1|90709.5|90659.5|90720|90659.5|90706.7|90649.9|20
1640763540000|2021-12-29 07:39:00|90709.1|90659.1|90707.9|90657.9|90711|90661|90707.6|90657.6|24
1640763550000|2021-12-29 07:39:10|90708.1|90658.1|90716.1|90666.1|90718.2|90668.2|90707.2|90657.2|37
1640763560000|2021-12-29 07:39:20|90716.5|90666.5|90718.9|90668.9|90719.6|90669.6|90716.5|90666.5|29
1640763570000|2021-12-29 07:39:30|90716|90666|90707.1|90657.1|90727.5|90668.1|90706.8|90654.9|37
1640763580000|2021-12-29 07:39:40|90706.8|90656.8|90709.3|90659.3|90723.1|90659.9|90706.2|90645.1|17
1640763590000|2021-12-29 07:39:50|90709.6|90659.6|90709.3|90659.3|90709.6|90659.6|90708.2|90658.2|15
1640763600000|2021-12-29 07:40:00|90713.2|90663.2|90712.1|90662.1|90713.3|90663.3|90710.2|90660.2|27
1640763610000|2021-12-29 07:40:10|90711.9|90661.9|90686.5|90636.5|90711.9|90661.9|90684.5|90634.5|50
1640763620000|2021-12-29 07:40:20|90683.8|90633.8|90684.4|90634.4|90685.1|90635.1|90682.6|90632.6|36
1640763630000|2021-12-29 07:40:30|90685.5|90635.5|90685.1|90635.1|90685.8|90635.8|90684.7|90634.7|16
1640763640000|2021-12-29 07:40:40|90683.7|90633.7|90681.2|90631.2|90685.1|90635.1|90680.7|90630.7|21
1640763650000|2021-12-29 07:40:50|90680.6|90630.6|90680.4|90630.4|90683.7|90633.7|90679.9|90629.9|31
1640763660000|2021-12-29 07:41:00|90680.8|90630.8|90685|90635|90685.5|90635.5|90680.8|90630.8|32
1640763670000|2021-12-29 07:41:10|90684.2|90634.2|90683.3|90633.3|90684.2|90634.2|90681.6|90631.6|19
1640763680000|2021-12-29 07:41:20|90683.5|90633.5|90682.8|90632.8|90683.5|90633.5|90682.8|90632.8|11
1640763690000|2021-12-29 07:41:30|90683.4|90633.4|90682.5|90632.5|90684.3|90634.3|90682|90632|21
1640763700000|2021-12-29 07:41:40|90682.6|90632.6|90682.3|90632.3|90684.1|90634.1|90681.5|90631.5|18
1640763710000|2021-12-29 07:41:50|90683.1|90633.1|90680.4|90630.4|90684.3|90634.3|90677.8|90627.8|35
1640763720000|2021-12-29 07:42:00|90677.4|90627.4|90678.5|90628.5|90678.9|90628.9|90676.2|90626.2|35
1640763730000|2021-12-29 07:42:10|90678.2|90628.2|90683.3|90633.3|90683.6|90633.6|90678.2|90628.2|21
1640763740000|2021-12-29 07:42:20|90684|90634|90682.9|90632.9|90684|90634|90681.4|90631.4|11
1640763750000|2021-12-29 07:42:30|90683.1|90633.1|90689.3|90639.3|90690.9|90640.9|90679.6|90629.6|38
1640763760000|2021-12-29 07:42:40|90689.5|90639.5|90694.3|90644.3|90697.9|90647.9|90688.1|90638.1|42
1640763770000|2021-12-29 07:42:50|90697.2|90647.2|90696|90646|90698.5|90648.5|90694.9|90644.9|29
1640763780000|2021-12-29 07:43:00|90696.3|90646.3|90697.1|90647.1|90699.1|90649.1|90695.8|90645.8|32
1640763790000|2021-12-29 07:43:10|90697.2|90647.2|90699.6|90649.6|90700.2|90650.2|90697.2|90647.2|19
1640763800000|2021-12-29 07:43:20|90698.4|90648.4|90694.4|90644.4|90715.1|90665.1|90691.3|90641.3|55
1640763810000|2021-12-29 07:43:30|90693.9|90643.9|90692.1|90642.1|90693.9|90643.9|90690.9|90640.9|27
1640763820000|2021-12-29 07:43:40|90692.2|90642.2|90691.1|90641.1|90694|90644|90690.5|90640.5|40
1640763830000|2021-12-29 07:43:50|90691.3|90641.3|90690.4|90640.4|90692.1|90642.1|90689.4|90639.4|22
1640763840000|2021-12-29 07:44:00|90688.9|90638.9|90684.5|90634.5|90688.9|90638.9|90684.4|90634.4|28
1640763850000|2021-12-29 07:44:10|90684.7|90634.7|90696.2|90646.2|90698.2|90648.2|90684.5|90634.5|36
1640763860000|2021-12-29 07:44:20|90696.5|90646.5|90697.1|90647.1|90697.1|90647.1|90696.1|90646.1|28
1640763870000|2021-12-29 07:44:30|90696.6|90646.6|90697.5|90647.5|90697.8|90647.8|90696.6|90646.6|18
1640763880000|2021-12-29 07:44:40|90697.7|90647.7|90692.8|90642.8|90698.8|90648.8|90690.3|90640.3|30
1640763890000|2021-12-29 07:44:50|90693.4|90643.4|90692|90642|90696.6|90646.6|90690|90640|40
1640763900000|2021-12-29 07:45:00|90691.6|90641.6|90693.7|90643.7|90693.8|90643.8|90689.1|90639.1|40
1640763910000|2021-12-29 07:45:10|90693.5|90643.5|90694.1|90644.1|90694.8|90644.8|90691|90641|26
1640763920000|2021-12-29 07:45:20|90694.3|90644.3|90697.9|90647.9|90698.7|90648.7|90694.2|90644.2|26
1640763930000|2021-12-29 07:45:30|90697.8|90647.8|90704.4|90654.4|90709.7|90659.7|90697.7|90647.7|46
1640763940000|2021-12-29 07:45:40|90702.7|90652.7|90690.3|90640.3|90702.7|90652.7|90689.7|90639.7|34
1640763950000|2021-12-29 07:45:50|90690.6|90640.6|90688.4|90638.4|90692.8|90642.8|90688.4|90638.4|39
1640763960000|2021-12-29 07:46:00|90688.6|90638.6|90694.4|90644.4|90709.7|90659.7|90686|90636|59
1640763970000|2021-12-29 07:46:10|90692.8|90642.8|90692|90642|90694.1|90644.1|90690.1|90640.1|39
1640763980000|2021-12-29 07:46:20|90693|90643|90693.1|90643.1|90694.7|90644.7|90690.9|90640.9|21
1640763990000|2021-12-29 07:46:30|90693.7|90643.7|90695.1|90645.1|90695.3|90645.3|90692.5|90642.5|22
1640764000000|2021-12-29 07:46:40|90695.2|90645.2|90705.9|90655.9|90706.6|90656.6|90691.7|90641.7|39
1640764010000|2021-12-29 07:46:50|90705.8|90655.8|90706.9|90656.9|90707.3|90657.3|90705.3|90655.3|28
1640764020000|2021-12-29 07:47:00|90706.4|90656.4|90709.1|90659.1|90709.1|90659.1|90705.2|90655.2|29
1640764030000|2021-12-29 07:47:10|90709.4|90659.4|90709.5|90659.5|90710.2|90660.2|90708.1|90658.1|20
1640764040000|2021-12-29 07:47:20|90709.7|90659.7|90709.1|90659.1|90710.8|90660.8|90708.9|90658.9|15
1640764050000|2021-12-29 07:47:30|90709.2|90659.2|90708.4|90658.4|90709.8|90659.8|90707.9|90657.9|19
1640764060000|2021-12-29 07:47:40|90707.8|90657.8|90709.4|90659.4|90709.9|90659.9|90707.3|90657.3|17
1640764070000|2021-12-29 07:47:50|90709.6|90659.6|90709.2|90659.2|90709.6|90659.6|90707.4|90657.4|17
1640764080000|2021-12-29 07:48:00|90709.4|90659.4|90707.2|90657.2|90709.5|90659.5|90707.2|90657.2|37
1640764090000|2021-12-29 07:48:10|90707.4|90657.4|90706.3|90656.3|90707.9|90657.9|90706.1|90656.1|24
1640764100000|2021-12-29 07:48:20|90707.8|90657.8|90717.6|90667.6|90721.7|90671.7|90707.8|90657.8|39
1640764110000|2021-12-29 07:48:30|90718.3|90668.3|90718.7|90668.7|90719.3|90669.3|90717.7|90667.7|19
1640764120000|2021-12-29 07:48:40|90718.9|90668.9|90716.8|90666.8|90718.9|90668.9|90713.3|90663.3|32
1640764130000|2021-12-29 07:48:50|90715.7|90665.7|90720.4|90670.4|90722.3|90672.3|90714.2|90664.2|53
1640764140000|2021-12-29 07:49:00|90719.9|90669.9|90721.2|90671.2|90722.1|90672.1|90719.8|90669.8|33
1640764150000|2021-12-29 07:49:10|90721.1|90671.1|90719.6|90669.6|90721.7|90671.7|90713.1|90663.1|47
1640764160000|2021-12-29 07:49:20|90720.1|90670.1|90721.2|90671.2|90721.2|90671.2|90719.5|90669.5|51
1640764170000|2021-12-29 07:49:30|90721.1|90671.1|90703|90653|90721.2|90671.2|90699.7|90649.7|54
1640764180000|2021-12-29 07:49:40|90702.4|90652.4|90703.5|90653.5|90705|90655|90701.9|90651.9|25
1640764190000|2021-12-29 07:49:50|90703.7|90653.7|90696.7|90646.7|90703.9|90653.9|90696.7|90646.7|17
1640764200000|2021-12-29 07:50:00|90696.5|90646.5|90704.7|90654.7|90707.9|90657.9|90696.5|90646.5|37
1640764210000|2021-12-29 07:50:10|90705|90655|90711.7|90661.7|90711.7|90661.7|90703.8|90653.8|28
1640764220000|2021-12-29 07:50:20|90709|90659|90736.1|90686.1|90736.5|90686.5|90706.8|90656.8|51
1640764230000|2021-12-29 07:50:30|90734.5|90684.5|90734.7|90684.7|90735.1|90685.1|90733.5|90683.5|25
1640764240000|2021-12-29 07:50:40|90734.3|90684.3|90733.8|90683.8|90734.5|90684.5|90727.2|90677.2|42
1640764250000|2021-12-29 07:50:50|90734.2|90684.2|90731.2|90681.2|90734.2|90684.2|90730.7|90680.7|24
1640764260000|2021-12-29 07:51:00|90730.7|90680.7|90740.7|90690.7|90741.5|90691.5|90730.5|90680.5|35
1640764270000|2021-12-29 07:51:10|90741.1|90691.1|90734.1|90684.1|90741.8|90691.8|90734|90684|53
1640764280000|2021-12-29 07:51:20|90734.2|90684.2|90741.5|90691.5|90741.5|90691.5|90734.1|90684.1|45
1640764290000|2021-12-29 07:51:30|90743.2|90693.2|90746.9|90696.9|90752.2|90702.2|90738|90688|59
1640764300000|2021-12-29 07:51:40|90746.8|90696.8|90745.7|90695.7|90747.6|90697.6|90744.4|90694.4|41
1640764310000|2021-12-29 07:51:50|90746|90696|90723.9|90673.9|90746.5|90696.5|90720.4|90670.4|38
1640764320000|2021-12-29 07:52:00|90724.2|90674.2|90735.6|90685.6|90738.9|90688.9|90723.1|90673.1|40
1640764330000|2021-12-29 07:52:10|90735.3|90685.3|90731.8|90681.8|90742.4|90692.4|90731.8|90681.8|44
1640764340000|2021-12-29 07:52:20|90730.5|90680.5|90720.9|90670.9|90731|90681|90714.7|90664.7|55
1640764350000|2021-12-29 07:52:30|90720.8|90670.8|90721.3|90671.3|90721.6|90671.6|90716|90666|35
1640764360000|2021-12-29 07:52:40|90719.4|90669.4|90726.2|90676.2|90726.2|90676.2|90718.4|90668.4|41
1640764370000|2021-12-29 07:52:50|90726.1|90676.1|90722.7|90672.7|90728|90678|90721.1|90671.1|23
1640764380000|2021-12-29 07:53:00|90723.2|90673.2|90723.3|90673.3|90723.5|90673.5|90722.7|90672.7|10
1640764390000|2021-12-29 07:53:10|90719.2|90669.2|90720.3|90670.3|90724|90674|90716.3|90666.3|26
1640764400000|2021-12-29 07:53:20|90719.6|90669.6|90729.8|90679.8|90729.8|90679.8|90716.8|90666.8|36
1640764410000|2021-12-29 07:53:30|90730.8|90680.8|90737|90687|90738.7|90688.7|90729.8|90679.8|39
1640764420000|2021-12-29 07:53:40|90736.7|90686.7|90733.8|90683.8|90738.7|90688.7|90733.1|90683.1|45
1640764430000|2021-12-29 07:53:50|90733.7|90683.7|90729.5|90679.5|90733.7|90683.7|90726.2|90676.2|62
1640764440000|2021-12-29 07:54:00|90729.9|90679.9|90732.8|90682.8|90733.2|90683.2|90729.9|90679.9|44
1640764450000|2021-12-29 07:54:10|90733.1|90683.1|90731|90681|90733.2|90683.2|90729.6|90679.6|39
1640764460000|2021-12-29 07:54:20|90730.9|90680.9|90735.2|90685.2|90735.4|90685.4|90730.8|90680.8|30
1640764470000|2021-12-29 07:54:30|90735.4|90685.4|90742.5|90692.5|90742.7|90692.7|90735.4|90685.4|24
1640764480000|2021-12-29 07:54:40|90741.6|90691.6|90740.6|90690.6|90742.4|90692.4|90739.2|90689.2|27
1640764490000|2021-12-29 07:54:50|90740.8|90690.8|90740.5|90690.5|90740.8|90690.8|90739.2|90689.2|16
1640764500000|2021-12-29 07:55:00|90740.6|90690.6|90742.2|90692.2|90743.9|90693.9|90740.6|90690.6|46
1640764510000|2021-12-29 07:55:10|90742.5|90692.5|90740.7|90690.7|90742.6|90692.6|90740.1|90690.1|22
1640764520000|2021-12-29 07:55:20|90740.3|90690.3|90740.5|90690.5|90740.5|90690.5|90738.6|90688.6|16
1640764530000|2021-12-29 07:55:30|90740.6|90690.6|90739.3|90689.3|90742.4|90692.4|90736.1|90686.1|43
1640764540000|2021-12-29 07:55:40|90739.8|90689.8|90745.8|90695.8|90746.4|90696.4|90739.8|90689.8|25
1640764550000|2021-12-29 07:55:50|90745.9|90695.9|90726.2|90676.2|90746.4|90696.4|90725.5|90675.5|29
1640764560000|2021-12-29 07:56:00|90725.3|90675.3|90724.4|90674.4|90728|90678|90724.4|90674.4|24
1640764570000|2021-12-29 07:56:10|90725.6|90675.6|90735.8|90685.8|90738.7|90688.7|90725.4|90675.4|42
1640764580000|2021-12-29 07:56:20|90736|90686|90733.6|90683.6|90736.4|90686.4|90726.3|90676.3|29
1640764590000|2021-12-29 07:56:30|90732.1|90682.1|90734.2|90684.2|90734.7|90684.7|90732.1|90682.1|16
1640764600000|2021-12-29 07:56:40|90734|90684|90725.2|90675.2|90734.9|90684.9|90724.5|90674.5|31
1640764610000|2021-12-29 07:56:50|90724.8|90674.8|90727.6|90677.6|90728|90678|90724.8|90674.8|31
1640764620000|2021-12-29 07:57:00|90727.7|90677.7|90721.9|90671.9|90730.2|90680.2|90721.8|90671.8|38
1640764630000|2021-12-29 07:57:10|90722|90672|90723|90673|90723|90673|90720|90670|23
1640764640000|2021-12-29 07:57:20|90722.5|90672.5|90719.4|90669.4|90722.6|90672.6|90719.1|90669.1|30
1640764650000|2021-12-29 07:57:30|90719.7|90669.7|90719.9|90669.9|90720.7|90670.7|90718.2|90668.2|33
1640764660000|2021-12-29 07:57:40|90720|90670|90719.8|90669.8|90720.3|90670.3|90718.1|90668.1|24
1640764670000|2021-12-29 07:57:50|90719.5|90669.5|90719|90669|90726|90676|90717.5|90667.5|39
1640764680000|2021-12-29 07:58:00|90718.8|90668.8|90726.9|90676.9|90727.7|90677.7|90717.1|90667.1|41
1640764690000|2021-12-29 07:58:10|90723.5|90673.5|90720.6|90670.6|90729.3|90679.3|90717|90667|24
1640764700000|2021-12-29 07:58:20|90720.9|90670.9|90714|90664|90721.5|90671.5|90711.5|90661.5|33
1640764710000|2021-12-29 07:58:30|90712.8|90662.8|90717.1|90667.1|90723.7|90668.4|90710.2|90644.3|29
1640764720000|2021-12-29 07:58:40|90719.3|90669.3|90728|90678|90729|90679|90716.5|90666.5|47
1640764730000|2021-12-29 07:58:50|90731|90681|90740.6|90690.6|90742.8|90692.8|90731|90681|51
1640764740000|2021-12-29 07:59:00|90741.1|90691.1|90746.7|90696.7|90746.7|90696.7|90740.9|90690.9|35
1640764750000|2021-12-29 07:59:10|90746.4|90696.4|90777|90727|90777.7|90727.7|90746.4|90696.4|59
1640764760000|2021-12-29 07:59:20|90776.9|90726.9|90782.3|90732.3|90782.3|90732.3|90775.1|90725.1|44
1640764770000|2021-12-29 07:59:30|90781.9|90731.9|90777.1|90727.1|90781.9|90731.9|90774.7|90724.7|52
1640764780000|2021-12-29 07:59:40|90776.7|90726.7|90789|90739|90789.9|90739.9|90772.7|90722.7|51
1640764790000|2021-12-29 07:59:50|90789.4|90739.4|90773.4|90723.4|90790.2|90740.2|90772.5|90722.5|45
1640764800000|2021-12-29 08:00:00|90773.9|90723.9|90798.1|90748.1|90799.3|90749.3|90772.8|90722.8|54
1640764810000|2021-12-29 08:00:10|90799.7|90749.7|90801.2|90751.2|90807.4|90757.4|90798.5|90748.5|54
1640764820000|2021-12-29 08:00:20|90801.7|90751.7|90805.1|90755.1|90805.2|90755.2|90799.7|90749.7|48
1640764830000|2021-12-29 08:00:30|90805|90755|90814.5|90764.5|90815.9|90765.9|90804.7|90754.7|53
1640764840000|2021-12-29 08:00:40|90814.8|90764.8|90841.3|90791.3|90843.7|90793.7|90814.8|90764.8|54
1640764850000|2021-12-29 08:00:50|90841.1|90791.1|90851.4|90801.4|90852.8|90802.8|90840.2|90790.2|41
1640764860000|2021-12-29 08:01:00|90851.7|90801.7|90869.4|90819.4|90870.5|90820.5|90851.7|90801.7|61
1640764870000|2021-12-29 08:01:10|90868.7|90818.7|90830.2|90780.2|90869|90819|90824.5|90774.5|66
1640764880000|2021-12-29 08:01:20|90829.6|90779.6|90831.9|90781.9|90832.6|90782.6|90819.3|90769.3|60
1640764890000|2021-12-29 08:01:30|90832.7|90782.7|90825.3|90775.3|90838.4|90788.4|90825.2|90775.2|54
1640764900000|2021-12-29 08:01:40|90826.7|90776.7|90826.7|90776.7|90827.7|90777.7|90819.1|90769.1|40
1640764910000|2021-12-29 08:01:50|90826.5|90776.5|90834.1|90784.1|90834.1|90784.1|90825.9|90775.9|42
1640764920000|2021-12-29 08:02:00|90834.4|90784.4|90836.2|90786.2|90843.8|90793.8|90832.4|90782.4|44
1640764930000|2021-12-29 08:02:10|90836.4|90786.4|90817.5|90767.5|90837.4|90787.4|90817.1|90767.1|54
1640764940000|2021-12-29 08:02:20|90822.7|90772.7|90874|90824|90876.9|90826.9|90822.7|90772.7|69
1640764950000|2021-12-29 08:02:30|90874.2|90824.2|90853.6|90803.6|90876.1|90826.1|90849.1|90799.1|62
1640764960000|2021-12-29 08:02:40|90853.7|90803.7|90848.3|90798.3|90856.4|90806.4|90847|90797|50
1640764970000|2021-12-29 08:02:50|90848.6|90798.6|90844.8|90794.8|90854.5|90799.6|90844.1|90784|39
1640764980000|2021-12-29 08:03:00|90843.5|90793.5|90835|90785|90843.7|90793.7|90834.3|90784.3|57
1640764990000|2021-12-29 08:03:10|90834.2|90784.2|90832.5|90782.5|90834.9|90784.9|90832.2|90782.2|28
1640765000000|2021-12-29 08:03:20|90832.8|90782.8|90835.6|90785.6|90835.6|90785.6|90832.6|90782.6|37
1640765010000|2021-12-29 08:03:30|90835.4|90785.4|90828.3|90778.3|90835.4|90785.4|90827.3|90777.3|27
1640765020000|2021-12-29 08:03:40|90829|90779|90823.3|90773.3|90829|90779|90822.3|90772.3|48
1640765030000|2021-12-29 08:03:50|90823|90773|90819.8|90769.8|90823|90773|90818.2|90768.2|34
1640765040000|2021-12-29 08:04:00|90820|90770|90810.7|90760.7|90820.4|90770.4|90809.4|90759.4|28
1640765050000|2021-12-29 08:04:10|90809.3|90759.3|90811.2|90761.2|90814.4|90764.4|90808.2|90758.2|33
1640765060000|2021-12-29 08:04:20|90812.4|90762.4|90805|90755|90812.5|90762.5|90804.9|90754.9|39
1640765070000|2021-12-29 08:04:30|90805.3|90755.3|90813.3|90763.3|90816.5|90766.5|90804.7|90754.7|44
1640765080000|2021-12-29 08:04:40|90814.6|90764.6|90821.5|90771.5|90822.8|90772.8|90814.6|90764.6|35
1640765090000|2021-12-29 08:04:50|90821.9|90771.9|90823.4|90773.4|90824.4|90774.4|90819.4|90769.4|39
1640765100000|2021-12-29 08:05:00|90823.2|90773.2|90822.1|90772.1|90823.5|90773.5|90821.6|90771.6|25
1640765110000|2021-12-29 08:05:10|90821.9|90771.9|90822.2|90772.2|90822.5|90772.5|90821.5|90771.5|18
1640765120000|2021-12-29 08:05:20|90822.1|90772.1|90815.5|90765.5|90822.2|90772.2|90812.5|90762.5|37
1640765130000|2021-12-29 08:05:30|90815.6|90765.6|90816.1|90766.1|90816.9|90766.9|90815.6|90765.6|24
1640765140000|2021-12-29 08:05:40|90816.7|90766.7|90816.1|90766.1|90816.9|90766.9|90816.1|90766.1|12
1640765150000|2021-12-29 08:05:50|90816.5|90766.5|90809.5|90759.5|90816.5|90766.5|90807.9|90757.9|27
1640765160000|2021-12-29 08:06:00|90809.4|90759.4|90807.7|90757.7|90810.2|90760.2|90807.1|90757.1|38
1640765170000|2021-12-29 08:06:10|90807.8|90757.8|90807.4|90757.4|90807.9|90757.9|90806.6|90756.6|17
1640765180000|2021-12-29 08:06:20|90807.1|90757.1|90775.2|90725.2|90807.1|90757.1|90774.6|90724.6|61
1640765190000|2021-12-29 08:06:30|90774.3|90724.3|90757.1|90707.1|90784.3|90725.8|90756.1|90705.2|44
1640765200000|2021-12-29 08:06:40|90756.2|90706.2|90751.7|90701.7|90757.7|90707.7|90751.3|90701.3|51
1640765210000|2021-12-29 08:06:50|90750.2|90700.2|90760.5|90710.5|90761.2|90711.2|90750.1|90700.1|47
1640765220000|2021-12-29 08:07:00|90759.1|90709.1|90748.2|90698.2|90768.1|90718.1|90748.2|90698.2|48
1640765230000|2021-12-29 08:07:10|90749.3|90699.3|90760.2|90710.2|90761.9|90711.9|90747.3|90688.2|43
1640765240000|2021-12-29 08:07:20|90761.6|90711.6|90755|90705|90761.6|90711.6|90751.4|90701.4|46
1640765250000|2021-12-29 08:07:30|90755.1|90705.1|90752.8|90702.8|90755.1|90705.1|90751.7|90701.7|42
1640765260000|2021-12-29 08:07:40|90753.2|90703.2|90752.6|90702.6|90753.2|90703.2|90752|90702|26
1640765270000|2021-12-29 08:07:50|90752.8|90702.8|90760.6|90710.6|90761.3|90711.3|90752.8|90702.8|50
1640765280000|2021-12-29 08:08:00|90760.5|90710.5|90760.5|90710.5|90767.8|90717.8|90759.5|90709.5|51
1640765290000|2021-12-29 08:08:10|90760.6|90710.6|90759.4|90709.4|90760.6|90710.6|90758.7|90708.7|31
1640765300000|2021-12-29 08:08:20|90758.6|90708.6|90761.6|90711.6|90762.9|90712.9|90758.4|90708.4|23
1640765310000|2021-12-29 08:08:30|90761.7|90711.7|90755.5|90705.5|90761.7|90711.7|90749.2|90699.2|52
1640765320000|2021-12-29 08:08:40|90754.8|90704.8|90758.3|90708.3|90759.8|90709.8|90754.6|90704.6|42
1640765330000|2021-12-29 08:08:50|90758.9|90708.9|90753.5|90703.5|90759.3|90709.3|90753.4|90703.4|41
1640765340000|2021-12-29 08:09:00|90753.4|90703.4|90752.6|90702.6|90754.4|90704.4|90752.3|90702.3|30
1640765350000|2021-12-29 08:09:10|90753.2|90703.2|90758.6|90708.6|90762.9|90712.9|90752.6|90702.6|44
1640765360000|2021-12-29 08:09:20|90757.8|90707.8|90747.5|90697.5|90758.6|90708.6|90746.7|90696.7|35
1640765370000|2021-12-29 08:09:30|90747.7|90697.7|90745.5|90695.5|90747.7|90697.7|90744.6|90694.6|39
1640765380000|2021-12-29 08:09:40|90745.7|90695.7|90740|90690|90745.7|90695.7|90740|90690|45
1640765390000|2021-12-29 08:09:50|90741.2|90691.2|90742.6|90692.6|90743.7|90693.7|90739.8|90689.8|43
1640765400000|2021-12-29 08:10:00|90742.5|90692.5|90739.1|90689.1|90744.2|90694.2|90738.9|90688.9|39
1640765410000|2021-12-29 08:10:10|90739|90689|90740|90690|90741.3|90691.3|90738.2|90688.2|27
1640765420000|2021-12-29 08:10:20|90739.7|90689.7|90741.9|90691.9|90742.4|90692.4|90739.6|90689.6|31
1640765430000|2021-12-29 08:10:30|90742|90692|90743|90693|90743.2|90693.2|90739.8|90689.8|23
1640765440000|2021-12-29 08:10:40|90742.9|90692.9|90754.8|90704.8|90754.8|90704.8|90739.6|90689.6|46
1640765450000|2021-12-29 08:10:50|90754.3|90704.3|90753|90703|90754.3|90704.3|90750.3|90700.3|36
1640765460000|2021-12-29 08:11:00|90753.1|90703.1|90761.1|90711.1|90761.3|90711.3|90752.8|90702.8|44
1640765470000|2021-12-29 08:11:10|90760.8|90710.8|90749.8|90699.8|90760.8|90710.8|90749.8|90699.8|31
1640765480000|2021-12-29 08:11:20|90750.1|90700.1|90752.6|90702.6|90753.3|90703.3|90748.2|90698.2|39
1640765490000|2021-12-29 08:11:30|90752.3|90702.3|90744|90694|90753.4|90703.4|90740.9|90690.9|40
1640765500000|2021-12-29 08:11:40|90745.6|90695.6|90746.6|90696.6|90748|90698|90743.6|90693.6|31
1640765510000|2021-12-29 08:11:50|90747.2|90697.2|90748.8|90698.8|90748.8|90698.8|90747.1|90697.1|22
1640765520000|2021-12-29 08:12:00|90748.6|90698.6|90746.9|90696.9|90748.9|90698.9|90746.7|90696.7|32
1640765530000|2021-12-29 08:12:10|90747.1|90697.1|90747.1|90697.1|90747.5|90697.5|90746.5|90696.5|20
1640765540000|2021-12-29 08:12:20|90745|90695|90741.3|90691.3|90747.6|90697.6|90741.1|90691.1|23
1640765550000|2021-12-29 08:12:30|90741.8|90691.8|90745.2|90695.2|90747.3|90697.3|90741.4|90691.4|32
1640765560000|2021-12-29 08:12:40|90746.2|90696.2|90746|90696|90746.2|90696.2|90744.8|90694.8|28
1640765570000|2021-12-29 08:12:50|90745.9|90695.9|90745.9|90695.9|90746.2|90696.2|90744.8|90694.8|22
1640765580000|2021-12-29 08:13:00|90745.8|90695.8|90745.2|90695.2|90747.8|90697.8|90745.2|90695.2|25
1640765590000|2021-12-29 08:13:10|90744.9|90694.9|90756.2|90706.2|90756.2|90706.2|90744.9|90694.9|21
1640765600000|2021-12-29 08:13:20|90755.3|90705.3|90758.7|90708.7|90763|90713|90755.3|90705.3|44
1640765610000|2021-12-29 08:13:30|90758.6|90708.6|90762.2|90712.2|90763|90713|90758.6|90708.6|25
1640765620000|2021-12-29 08:13:40|90762.3|90712.3|90765.5|90715.5|90765.6|90715.6|90761|90711|47
1640765630000|2021-12-29 08:13:50|90765.6|90715.6|90770.6|90720.6|90772.2|90722.2|90765|90715|54
1640765640000|2021-12-29 08:14:00|90770.2|90720.2|90774.4|90724.4|90774.4|90724.4|90770.2|90720.2|53
1640765650000|2021-12-29 08:14:10|90774.1|90724.1|90771.3|90721.3|90774.9|90724.9|90769.5|90719.5|39
1640765660000|2021-12-29 08:14:20|90772.1|90722.1|90769.7|90719.7|90774.7|90724.7|90769.4|90719.4|30
1640765670000|2021-12-29 08:14:30|90772.4|90722.4|90773.7|90723.7|90774.3|90724.3|90772.4|90722.4|35
1640765680000|2021-12-29 08:14:40|90774|90724|90773.7|90723.7|90774.3|90724.3|90773.2|90723.2|22
1640765690000|2021-12-29 08:14:50|90773.9|90723.9|90779.5|90729.5|90780.5|90730.5|90773.7|90723.7|44
1640765700000|2021-12-29 08:15:00|90779.2|90729.2|90761.1|90711.1|90779.9|90729.9|90760.1|90710.1|46
1640765710000|2021-12-29 08:15:10|90760.7|90710.7|90768.4|90718.4|90769.2|90719.2|90760.7|90710.7|35
1640765720000|2021-12-29 08:15:20|90768.7|90718.7|90770.6|90720.6|90770.9|90720.9|90768.7|90718.7|41
1640765730000|2021-12-29 08:15:30|90771|90721|90772|90722|90772.3|90722.3|90768.5|90718.5|28
1640765740000|2021-12-29 08:15:40|90772.1|90722.1|90772.5|90722.5|90772.8|90722.8|90772.1|90722.1|13
1640765750000|2021-12-29 08:15:50|90774.3|90724.3|90767.4|90717.4|90786.7|90736.7|90767.1|90717.1|60
1640765760000|2021-12-29 08:16:00|90767.8|90717.8|90763.8|90713.8|90768.9|90718.9|90762.5|90712.5|42
1640765770000|2021-12-29 08:16:10|90764|90714|90763.9|90713.9|90765.1|90715.1|90762.7|90712.7|23
1640765780000|2021-12-29 08:16:20|90764|90714|90763.6|90713.6|90764|90714|90762.8|90712.8|20
1640765790000|2021-12-29 08:16:30|90762.6|90712.6|90761.8|90711.8|90762.7|90712.7|90761.3|90711.3|20
1640765800000|2021-12-29 08:16:40|90761.6|90711.6|90762.6|90712.6|90762.6|90712.6|90756.8|90706.8|33
1640765810000|2021-12-29 08:16:50|90759.3|90709.3|90757.8|90707.8|90762.4|90712.4|90757|90707|30
1640765820000|2021-12-29 08:17:00|90757.2|90707.2|90757.7|90707.7|90758.5|90708.5|90757.2|90707.2|25
1640765830000|2021-12-29 08:17:10|90756.3|90706.3|90751.4|90701.4|90757.4|90707.4|90749.9|90699.9|36
1640765840000|2021-12-29 08:17:20|90751.2|90701.2|90756.4|90706.4|90757.2|90707.2|90751.2|90701.2|32
1640765850000|2021-12-29 08:17:30|90757.3|90707.3|90755.8|90705.8|90765.5|90715.5|90753.3|90703.3|37
1640765860000|2021-12-29 08:17:40|90757.2|90707.2|90762.7|90712.7|90763.1|90713.1|90756.6|90706.6|47
1640765870000|2021-12-29 08:17:50|90762.4|90712.4|90763.8|90713.8|90763.9|90713.9|90762.4|90712.4|22
1640765880000|2021-12-29 08:18:00|90763.9|90713.9|90771.4|90721.4|90774.5|90724.5|90763.9|90713.9|51
1640765890000|2021-12-29 08:18:10|90772|90722|90780.9|90730.9|90783.1|90733.1|90771.3|90721.3|47
1640765900000|2021-12-29 08:18:20|90781.4|90731.4|90773.6|90723.6|90783|90733|90773.6|90723.6|49
1640765910000|2021-12-29 08:18:30|90778.4|90728.4|90778.1|90728.1|90778.6|90728.6|90772.7|90722.7|43
1640765920000|2021-12-29 08:18:40|90777.2|90727.2|90781.1|90731.1|90782.1|90732.1|90773.6|90723.6|38
1640765930000|2021-12-29 08:18:50|90782|90732|90780.6|90730.6|90782|90732|90777.6|90727.6|38
1640765940000|2021-12-29 08:19:00|90780.7|90730.7|90784.5|90734.5|90785.9|90735.9|90780.5|90730.5|43
1640765950000|2021-12-29 08:19:10|90784.4|90734.4|90788.5|90738.5|90789.8|90739.8|90783|90733|38
1640765960000|2021-12-29 08:19:20|90788.2|90738.2|90794.7|90744.7|90797.3|90747.3|90787.9|90737.9|47
1640765970000|2021-12-29 08:19:30|90795.4|90745.4|90796.7|90746.7|90798.8|90748.8|90794.7|90744.7|36
1640765980000|2021-12-29 08:19:40|90797|90747|90796.7|90746.7|90798.1|90748.1|90796.2|90746.2|43
1640765990000|2021-12-29 08:19:50|90797.1|90747.1|90795.2|90745.2|90799.3|90749.3|90792.6|90742.6|47
1640766000000|2021-12-29 08:20:00|90795.3|90745.3|90796.6|90746.6|90796.9|90746.9|90791.9|90741.9|53
1640766010000|2021-12-29 08:20:10|90797.1|90747.1|90797|90747|90797.5|90747.5|90793.7|90743.7|48
1640766020000|2021-12-29 08:20:20|90796.9|90746.9|90795.5|90745.5|90797.5|90747.5|90795.3|90745.3|30
1640766030000|2021-12-29 08:20:30|90795.4|90745.4|90794.8|90744.8|90796|90746|90791.2|90741.2|45
1640766040000|2021-12-29 08:20:40|90795|90745|90794|90744|90796.7|90746.7|90793.7|90743.7|38
1640766050000|2021-12-29 08:20:50|90794.3|90744.3|90795|90745|90796.1|90746.1|90794|90744|40
1640766060000|2021-12-29 08:21:00|90795.2|90745.2|90794.5|90744.5|90796.8|90746.8|90794.2|90744.2|31
1640766070000|2021-12-29 08:21:10|90794.4|90744.4|90795.3|90745.3|90795.3|90745.3|90791.7|90741.7|27
1640766080000|2021-12-29 08:21:20|90794.9|90744.9|90791.4|90741.4|90794.9|90744.9|90791.4|90741.4|25
1640766090000|2021-12-29 08:21:30|90791.3|90741.3|90791.4|90741.4|90793.6|90743.6|90785.2|90735.2|53
1640766100000|2021-12-29 08:21:40|90791.6|90741.6|90792|90742|90793.5|90743.5|90791.5|90741.5|27
1640766110000|2021-12-29 08:21:50|90791.9|90741.9|90800.7|90750.7|90800.9|90750.9|90791.4|90741.4|42
1640766120000|2021-12-29 08:22:00|90801.9|90751.9|90803.7|90753.7|90810.4|90760.4|90799.9|90749.9|55
1640766130000|2021-12-29 08:22:10|90802.1|90752.1|90794.9|90744.9|90804.5|90754.5|90794.9|90744.9|44
1640766140000|2021-12-29 08:22:20|90795.3|90745.3|90798.8|90748.8|90803.2|90753.2|90793.4|90743.4|51
1640766150000|2021-12-29 08:22:30|90798|90748|90802.8|90752.8|90802.8|90752.8|90798|90748|33
1640766160000|2021-12-29 08:22:40|90802.3|90752.3|90801.7|90751.7|90802.8|90752.8|90799.3|90749.3|43
1640766170000|2021-12-29 08:22:50|90802.3|90752.3|90792.4|90742.4|90803.5|90753.5|90790.8|90740.8|45
1640766180000|2021-12-29 08:23:00|90791.4|90741.4|90799.1|90749.1|90801.8|90751.8|90791.4|90741.4|54
1640766190000|2021-12-29 08:23:10|90799.9|90749.9|90797.4|90747.4|90801.3|90751.3|90795.5|90745.5|48
1640766200000|2021-12-29 08:23:20|90797.2|90747.2|90796.1|90746.1|90801.7|90751.7|90796.1|90746.1|43
1640766210000|2021-12-29 08:23:30|90796|90746|90801.2|90751.2|90802.3|90752.3|90794.9|90744.9|37
1640766220000|2021-12-29 08:23:40|90801.4|90751.4|90802.2|90752.2|90802.3|90752.3|90800.1|90750.1|36
1640766230000|2021-12-29 08:23:50|90801.7|90751.7|90802.9|90752.9|90803.2|90753.2|90801.3|90751.3|27
1640766240000|2021-12-29 08:24:00|90802.6|90752.6|90806|90756|90809.3|90759.3|90802.6|90752.6|41
1640766250000|2021-12-29 08:24:10|90806.1|90756.1|90802.5|90752.5|90807.2|90757.2|90800.8|90750.8|15
1640766260000|2021-12-29 08:24:20|90801.6|90751.6|90799.9|90749.9|90805.4|90755.4|90799.9|90749.9|41
1640766270000|2021-12-29 08:24:30|90800|90750|90812|90762|90812.2|90762.2|90799.6|90749.6|46
1640766280000|2021-12-29 08:24:40|90811.7|90761.7|90806.4|90756.4|90814.3|90764.3|90804.9|90754.9|46
1640766290000|2021-12-29 08:24:50|90806|90756|90806.7|90756.7|90808.6|90758.6|90802.4|90752.4|27
1640766300000|2021-12-29 08:25:00|90807.9|90757.9|90809.4|90759.4|90809.9|90759.9|90805.7|90755.7|41
1640766310000|2021-12-29 08:25:10|90809.5|90759.5|90813.9|90763.9|90818.6|90768.6|90809|90759|44
1640766320000|2021-12-29 08:25:20|90811.9|90761.9|90815.5|90765.5|90818.8|90768.8|90811.9|90761.9|31
1640766330000|2021-12-29 08:25:30|90815.3|90765.3|90817|90767|90817|90767|90813.5|90763.5|38
1640766340000|2021-12-29 08:25:40|90817.3|90767.3|90821.2|90771.2|90823.9|90773.9|90816.8|90766.8|42
1640766350000|2021-12-29 08:25:50|90821.7|90771.7|90820.7|90770.7|90822.6|90772.6|90820.5|90770.5|32
1640766360000|2021-12-29 08:26:00|90819.1|90769.1|90824.5|90774.5|90829.4|90779.4|90819.1|90769.1|53
1640766370000|2021-12-29 08:26:10|90824.9|90774.9|90825|90775|90825.3|90775.3|90823.6|90773.6|32
1640766380000|2021-12-29 08:26:20|90824.8|90774.8|90829.5|90779.5|90829.7|90779.7|90824.7|90774.7|33
1640766390000|2021-12-29 08:26:30|90829.6|90779.6|90833.1|90783.1|90834.5|90784.5|90829.1|90779.1|40
1640766400000|2021-12-29 08:26:40|90832.5|90782.5|90835.8|90785.8|90837.1|90787.1|90832.4|90782.4|41
1640766410000|2021-12-29 08:26:50|90835.9|90785.9|90834.5|90784.5|90835.9|90785.9|90833.1|90783.1|43
1640766420000|2021-12-29 08:27:00|90835|90785|90834.2|90784.2|90836.5|90786.5|90832.9|90782.9|27
1640766430000|2021-12-29 08:27:10|90834.7|90784.7|90837|90787|90838.6|90788.6|90833.1|90783.1|44
1640766440000|2021-12-29 08:27:20|90837.2|90787.2|90821.7|90771.7|90838.4|90788.4|90821.7|90771.7|46
1640766450000|2021-12-29 08:27:30|90821.3|90771.3|90826.5|90776.5|90827.2|90777.2|90818.8|90768.8|46
1640766460000|2021-12-29 08:27:40|90826.4|90776.4|90822.8|90772.8|90827.3|90777.3|90821.4|90771.4|37
1640766470000|2021-12-29 08:27:50|90822.7|90772.7|90822.4|90772.4|90824.1|90774.1|90818.6|90768.6|44
1640766480000|2021-12-29 08:28:00|90822.1|90772.1|90823.6|90773.6|90823.8|90773.8|90820.6|90770.6|43
1640766490000|2021-12-29 08:28:10|90823.9|90773.9|90827|90777|90830.8|90780.8|90823.2|90773.2|31
1640766500000|2021-12-29 08:28:20|90827.1|90777.1|90828.5|90778.5|90828.7|90778.7|90825|90775|36
1640766510000|2021-12-29 08:28:30|90828.3|90778.3|90819.6|90769.6|90828.3|90778.3|90817.9|90767.9|46
1640766520000|2021-12-29 08:28:40|90822.7|90772.7|90821.9|90771.9|90823.1|90773.1|90817.5|90767.5|45
1640766530000|2021-12-29 08:28:50|90822.1|90772.1|90812.7|90762.7|90823.2|90773.2|90812.7|90762.7|41
1640766540000|2021-12-29 08:29:00|90809.4|90759.4|90818|90768|90820.2|90770.2|90809.2|90759.2|59
1640766550000|2021-12-29 08:29:10|90813.5|90763.5|90806.7|90756.7|90813.9|90763.9|90804.5|90754.5|44
1640766560000|2021-12-29 08:29:20|90809.3|90759.3|90812.1|90762.1|90813.4|90763.4|90806.2|90756.2|44
1640766570000|2021-12-29 08:29:30|90811.8|90761.8|90814.2|90764.2|90814.2|90764.2|90807.6|90757.6|40
1640766580000|2021-12-29 08:29:40|90813.4|90763.4|90821.1|90771.1|90821.9|90771.9|90810.9|90760.9|49
1640766590000|2021-12-29 08:29:50|90821.2|90771.2|90812.6|90762.6|90822.3|90772.3|90809.1|90759.1|51
1640766600000|2021-12-29 08:30:00|90812.5|90762.5|90809.2|90759.2|90813.1|90763.1|90807.9|90757.9|40
1640766610000|2021-12-29 08:30:10|90809.4|90759.4|90803.8|90753.8|90813.7|90763.7|90803.8|90753.8|35
1640766620000|2021-12-29 08:30:20|90804|90754|90810|90760|90810.1|90760.1|90803.9|90753.9|40
1640766630000|2021-12-29 08:30:30|90809.6|90759.6|90805.4|90755.4|90810.6|90760.6|90805.4|90755.4|34
1640766640000|2021-12-29 08:30:40|90805.3|90755.3|90791.6|90741.6|90805.6|90755.6|90791.3|90741.3|49
1640766650000|2021-12-29 08:30:50|90791.8|90741.8|90788.6|90738.6|90794.4|90744.4|90788.1|90738.1|56
1640766660000|2021-12-29 08:31:00|90787.7|90737.7|90781.6|90731.6|90788.3|90738.3|90781.2|90731.2|60
1640766670000|2021-12-29 08:31:10|90780.8|90730.8|90782.2|90732.2|90787.1|90737.1|90780.8|90730.8|42
1640766680000|2021-12-29 08:31:20|90781.6|90731.6|90780.3|90730.3|90783.2|90733.2|90775.2|90725.2|32
1640766690000|2021-12-29 08:31:30|90779.6|90729.6|90780|90730|90780.2|90730.2|90775.9|90725.9|35
1640766700000|2021-12-29 08:31:40|90780.1|90730.1|90779.5|90729.5|90781.8|90731.8|90778.9|90728.9|39
1640766710000|2021-12-29 08:31:50|90779.4|90729.4|90780.6|90730.6|90786.5|90736.5|90778.3|90728.3|43
1640766720000|2021-12-29 08:32:00|90781.4|90731.4|90780.4|90730.4|90781.9|90731.9|90780.4|90730.4|30
1640766730000|2021-12-29 08:32:10|90780.6|90730.6|90778.2|90728.2|90780.7|90730.7|90776.8|90726.8|31
1640766740000|2021-12-29 08:32:20|90777.7|90727.7|90780.9|90730.9|90781.8|90731.8|90776.1|90726.1|25
1640766750000|2021-12-29 08:32:30|90781.4|90731.4|90780.7|90730.7|90782.6|90732.6|90778.5|90728.5|39
1640766760000|2021-12-29 08:32:40|90781|90731|90780.8|90730.8|90783.6|90733.6|90780|90730|26
1640766770000|2021-12-29 08:32:50|90781.1|90731.1|90780.4|90730.4|90782.1|90732.1|90775.7|90725.7|33
1640766780000|2021-12-29 08:33:00|90781.2|90731.2|90781.1|90731.1|90782.2|90732.2|90778.6|90728.6|28
1640766790000|2021-12-29 08:33:10|90779|90729|90785.6|90735.6|90789.7|90739.7|90778.2|90728.2|38
1640766800000|2021-12-29 08:33:20|90784.9|90734.9|90793|90743|90793.2|90743.2|90784.1|90734.1|47
1640766810000|2021-12-29 08:33:30|90792.9|90742.9|90786.4|90736.4|90792.9|90742.9|90786.4|90736.4|41
1640766820000|2021-12-29 08:33:40|90786.6|90736.6|90785.9|90735.9|90790.3|90740.3|90784.8|90734.8|28
1640766830000|2021-12-29 08:33:50|90785.2|90735.2|90785.3|90735.3|90790|90740|90784.5|90734.5|39
1640766840000|2021-12-29 08:34:00|90786.4|90736.4|90784.9|90734.9|90789.3|90739.3|90784.8|90734.8|20
1640766850000|2021-12-29 08:34:10|90785.7|90735.7|90782.8|90732.8|90785.9|90735.9|90782.4|90732.4|28
1640766860000|2021-12-29 08:34:20|90782.9|90732.9|90783.5|90733.5|90784.1|90734.1|90782.8|90732.8|17
1640766870000|2021-12-29 08:34:30|90783.8|90733.8|90786.5|90736.5|90788.3|90738.3|90783.8|90733.8|39
1640766880000|2021-12-29 08:34:40|90788.4|90738.4|90794.9|90744.9|90795.2|90745.2|90787.1|90737.1|35
1640766890000|2021-12-29 08:34:50|90793.9|90743.9|90794.1|90744.1|90794.9|90744.9|90792.2|90742.2|24
1640766900000|2021-12-29 08:35:00|90793|90743|90795|90745|90795.5|90745.5|90789.7|90739.7|39
1640766910000|2021-12-29 08:35:10|90795.2|90745.2|90793.4|90743.4|90795.4|90745.4|90792.7|90742.7|28
1640766920000|2021-12-29 08:35:20|90793|90743|90797.6|90747.6|90800.7|90750.7|90792.5|90742.5|30
1640766930000|2021-12-29 08:35:30|90797.8|90747.8|90796.8|90746.8|90798.6|90748.6|90793.9|90743.9|40
1640766940000|2021-12-29 08:35:40|90797.5|90747.5|90795.4|90745.4|90798.8|90748.8|90794.7|90744.7|26
1640766950000|2021-12-29 08:35:50|90796.5|90746.5|90798.8|90748.8|90800.5|90750.5|90795.3|90745.3|34
1640766960000|2021-12-29 08:36:00|90798.7|90748.7|90796.9|90746.9|90799.5|90749.5|90794.6|90744.6|44
1640766970000|2021-12-29 08:36:10|90796.8|90746.8|90796.1|90746.1|90797.8|90747.8|90793.4|90743.4|38
1640766980000|2021-12-29 08:36:20|90796.5|90746.5|90800.5|90750.5|90802.2|90752.2|90794.8|90744.8|47
1640766990000|2021-12-29 08:36:30|90800.1|90750.1|90776|90726|90801.8|90751.8|90776|90726|49
1640767000000|2021-12-29 08:36:40|90774.4|90724.4|90771.8|90721.8|90775|90725|90770.9|90720.9|42
1640767010000|2021-12-29 08:36:50|90772|90722|90772.5|90722.5|90773.5|90723.5|90770.1|90720.1|29
1640767020000|2021-12-29 08:37:00|90772.4|90722.4|90776.5|90726.5|90778.3|90728.3|90772.4|90722.4|47
1640767030000|2021-12-29 08:37:10|90775.9|90725.9|90774|90724|90775.9|90725.9|90771.2|90721.2|20
1640767040000|2021-12-29 08:37:20|90773.3|90723.3|90771.9|90721.9|90774.3|90724.3|90770|90720|27
1640767050000|2021-12-29 08:37:30|90771.4|90721.4|90764.1|90714.1|90772|90722|90764.1|90714.1|28
1640767060000|2021-12-29 08:37:40|90765|90715|90764.8|90714.8|90767.4|90717.4|90760.6|90710.6|49
1640767070000|2021-12-29 08:37:50|90765.2|90715.2|90761.1|90711.1|90765.6|90715.6|90761|90711|24
1640767080000|2021-12-29 08:38:00|90762.7|90712.7|90756.3|90706.3|90765.4|90715.4|90752.1|90702.1|55
1640767090000|2021-12-29 08:38:10|90756.8|90706.8|90758.5|90708.5|90760.4|90710.4|90756.8|90706.8|28
1640767100000|2021-12-29 08:38:20|90758.6|90708.6|90759.6|90709.6|90760.5|90710.5|90758.6|90708.6|31
1640767110000|2021-12-29 08:38:30|90759.5|90709.5|90746.3|90696.3|90759.8|90709.8|90746.3|90696.3|34
1640767120000|2021-12-29 08:38:40|90745.8|90695.8|90748|90698|90749.3|90699.3|90745.8|90695.8|23
1640767130000|2021-12-29 08:38:50|90748.1|90698.1|90745.9|90695.9|90749.2|90699.2|90745.9|90695.9|14
1640767140000|2021-12-29 08:39:00|90745.7|90695.7|90745.8|90695.8|90746.2|90696.2|90744.1|90694.1|22
1640767150000|2021-12-29 08:39:10|90746.4|90696.4|90745.3|90695.3|90747.1|90697.1|90742.4|90692.4|19
1640767160000|2021-12-29 08:39:20|90743.3|90693.3|90746.1|90696.1|90746.1|90696.1|90743.3|90693.3|18
1640767170000|2021-12-29 08:39:30|90745.5|90695.5|90746.3|90696.3|90746.5|90696.5|90743.6|90693.6|32
1640767180000|2021-12-29 08:39:40|90746.2|90696.2|90748.3|90698.3|90748.3|90698.3|90745.8|90695.8|32
1640767190000|2021-12-29 08:39:50|90748.4|90698.4|90747.3|90697.3|90748.6|90698.6|90745|90695|25
1640767200000|2021-12-29 08:40:00|90746|90696|90747.4|90697.4|90747.4|90697.4|90745.6|90695.6|16
1640767210000|2021-12-29 08:40:10|90747.3|90697.3|90746.2|90696.2|90748|90698|90745.6|90695.6|25
1640767220000|2021-12-29 08:40:20|90746.5|90696.5|90744.7|90694.7|90747|90697|90741.7|90691.7|22
1640767230000|2021-12-29 08:40:30|90744|90694|90740.3|90690.3|90744|90694|90738.3|90688.3|34
1640767240000|2021-12-29 08:40:40|90740|90690|90744.1|90694.1|90744.1|90694.1|90739|90689|25
1640767250000|2021-12-29 08:40:50|90744.3|90694.3|90721|90671|90750.3|90700.3|90720.9|90670.9|49
1640767260000|2021-12-29 08:41:00|90721.3|90671.3|90719.4|90669.4|90722.3|90672.3|90719.4|90669.4|30
1640767270000|2021-12-29 08:41:10|90719.5|90669.5|90736.5|90686.5|90736.7|90686.7|90718|90668|39
1640767280000|2021-12-29 08:41:20|90737.1|90687.1|90738.2|90688.2|90743.4|90693.4|90736.8|90686.8|45
1640767290000|2021-12-29 08:41:30|90737.8|90687.8|90738.9|90688.9|90739.6|90689.6|90736.9|90686.9|30
1640767300000|2021-12-29 08:41:40|90739.1|90689.1|90741.3|90691.3|90741.6|90691.6|90738.5|90688.5|26
1640767310000|2021-12-29 08:41:50|90741.6|90691.6|90745.2|90695.2|90746.7|90696.7|90741.5|90691.5|34
1640767320000|2021-12-29 08:42:00|90745.5|90695.5|90747.2|90697.2|90747.4|90697.4|90743.7|90693.7|26
1640767330000|2021-12-29 08:42:10|90746.7|90696.7|90746.2|90696.2|90746.7|90696.7|90745.7|90695.7|17
1640767340000|2021-12-29 08:42:20|90746.1|90696.1|90737.4|90687.4|90746.2|90696.2|90736.5|90686.5|26
1640767350000|2021-12-29 08:42:30|90738.5|90688.5|90737|90687|90738.5|90688.5|90731.3|90681.3|42
1640767360000|2021-12-29 08:42:40|90736.9|90686.9|90736.8|90686.8|90737|90687|90736.2|90686.2|23
1640767370000|2021-12-29 08:42:50|90737|90687|90734.2|90684.2|90738.4|90688.4|90734.2|90684.2|27
1640767380000|2021-12-29 08:43:00|90734|90684|90734.3|90684.3|90736|90686|90732.7|90682.7|28
1640767390000|2021-12-29 08:43:10|90733.7|90683.7|90733.2|90683.2|90735.1|90685.1|90732.9|90682.9|31
1640767400000|2021-12-29 08:43:20|90733.1|90683.1|90733|90683|90734|90684|90733|90683|20
1640767410000|2021-12-29 08:43:30|90732.6|90682.6|90733.6|90683.6|90734.4|90684.4|90732.6|90682.6|32
1640767420000|2021-12-29 08:43:40|90733.5|90683.5|90733.5|90683.5|90734.5|90684.5|90733.2|90683.2|19
1640767430000|2021-12-29 08:43:50|90732.1|90682.1|90734.5|90684.5|90734.5|90684.5|90730.9|90680.9|25
1640767440000|2021-12-29 08:44:00|90734.1|90684.1|90728.2|90678.2|90734.5|90684.5|90727.5|90677.5|39
1640767450000|2021-12-29 08:44:10|90728.4|90678.4|90728.4|90678.4|90729.9|90679.9|90728.1|90678.1|31
1640767460000|2021-12-29 08:44:20|90728.5|90678.5|90720.6|90670.6|90728.7|90678.7|90719.2|90669.2|36
1640767470000|2021-12-29 08:44:30|90720.8|90670.8|90711.9|90661.9|90720.8|90670.8|90711.3|90661.3|49
1640767480000|2021-12-29 08:44:40|90711|90661|90697.3|90647.3|90711|90661|90694.7|90644.7|46
1640767490000|2021-12-29 08:44:50|90697.9|90647.9|90701.2|90651.2|90701.4|90651.4|90697.9|90647.9|26
1640767500000|2021-12-29 08:45:00|90701|90651|90676.5|90626.5|90705.8|90655.8|90676.5|90626.5|47
1640767510000|2021-12-29 08:45:10|90676.9|90626.9|90672.8|90622.8|90676.9|90626.9|90669.6|90619.6|39
1640767520000|2021-12-29 08:45:20|90673.5|90623.5|90680.3|90630.3|90680.6|90630.6|90673.1|90623.1|33
1640767530000|2021-12-29 08:45:30|90679.4|90629.4|90687.4|90637.4|90693|90643|90677.1|90627.1|54
1640767540000|2021-12-29 08:45:40|90686.9|90636.9|90710.9|90660.9|90713|90666.4|90686.9|90636.9|63
1640767550000|2021-12-29 08:45:50|90709.2|90659.2|90722|90672|90724|90674|90708.8|90658.8|53
1640767560000|2021-12-29 08:46:00|90722.1|90672.1|90723.1|90673.1|90724.2|90674.2|90721.6|90671.6|31
1640767570000|2021-12-29 08:46:10|90722.8|90672.8|90721.9|90671.9|90723.3|90673.3|90721.5|90671.5|24
1640767580000|2021-12-29 08:46:20|90722|90672|90727.1|90677.1|90727.3|90677.3|90721.6|90671.6|21
1640767590000|2021-12-29 08:46:30|90725.9|90675.9|90729.9|90679.9|90729.9|90679.9|90725.9|90675.9|36
1640767600000|2021-12-29 08:46:40|90730|90680|90734.3|90684.3|90736.7|90686.7|90729.6|90679.6|43
1640767610000|2021-12-29 08:46:50|90734.2|90684.2|90734.5|90684.5|90735.9|90685.9|90732.2|90682.2|38
1640767620000|2021-12-29 08:47:00|90734.3|90684.3|90731.9|90681.9|90738.5|90688.5|90721.5|90671.5|54
1640767630000|2021-12-29 08:47:10|90731.4|90681.4|90730.7|90680.7|90735.3|90685.3|90730.7|90680.7|41
1640767640000|2021-12-29 08:47:20|90731.3|90681.3|90726.8|90676.8|90731.5|90681.5|90725.7|90675.7|35
1640767650000|2021-12-29 08:47:30|90725.6|90675.6|90727.5|90677.5|90728.6|90678.6|90723.5|90673.5|37
1640767660000|2021-12-29 08:47:40|90728.7|90678.7|90722.5|90672.5|90729.3|90679.3|90721.2|90671.2|49
1640767670000|2021-12-29 08:47:50|90723|90673|90721|90671|90724|90674|90720.3|90670.3|31
1640767680000|2021-12-29 08:48:00|90720.5|90670.5|90719|90669|90720.6|90670.6|90718.6|90668.6|42
1640767690000|2021-12-29 08:48:10|90718.9|90668.9|90718|90668|90720.7|90670.7|90717.8|90667.8|20
1640767700000|2021-12-29 08:48:20|90717.9|90667.9|90718|90668|90720.5|90670.5|90717.8|90667.8|19
1640767710000|2021-12-29 08:48:30|90717.9|90667.9|90718.6|90668.6|90718.9|90668.9|90717.1|90667.1|25
1640767720000|2021-12-29 08:48:40|90718.9|90668.9|90719.2|90669.2|90719.2|90669.2|90716.5|90666.5|19
1640767730000|2021-12-29 08:48:50|90719.3|90669.3|90706|90656|90719.3|90669.3|90706|90656|31
1640767740000|2021-12-29 08:49:00|90705.8|90655.8|90697.2|90647.2|90709.1|90659.1|90692.5|90642.5|47
1640767750000|2021-12-29 08:49:10|90696.9|90646.9|90696|90646|90696.9|90646.9|90693.5|90643.5|39
1640767760000|2021-12-29 08:49:20|90693.6|90643.6|90694.9|90644.9|90709|90659|90693.6|90643.6|31
1640767770000|2021-12-29 08:49:30|90695.3|90645.3|90694.4|90644.4|90698|90648|90694.1|90644.1|35
1640767780000|2021-12-29 08:49:40|90694.5|90644.5|90700.3|90650.3|90701.2|90651.2|90694.5|90644.5|23
1640767790000|2021-12-29 08:49:50|90700.4|90650.4|90697|90647|90702.1|90652.1|90694.6|90644.6|30
1640767800000|2021-12-29 08:50:00|90696.3|90646.3|90695.8|90645.8|90696.5|90646.5|90694.3|90644.3|40
1640767810000|2021-12-29 08:50:10|90695.9|90645.9|90691.9|90641.9|90697.1|90647.1|90689.7|90639.7|38
1640767820000|2021-12-29 08:50:20|90691.8|90641.8|90697.6|90647.6|90701.5|90651.5|90691.8|90641.8|32
1640767830000|2021-12-29 08:50:30|90696.5|90646.5|90697.5|90647.5|90697.8|90647.8|90695.1|90645.1|18
1640767840000|2021-12-29 08:50:40|90697.1|90647.1|90707.3|90657.3|90711.5|90661.5|90696.8|90646.8|34
1640767850000|2021-12-29 08:50:50|90707.6|90657.6|90714.3|90664.3|90719|90669|90707.3|90657.3|49
1640767860000|2021-12-29 08:51:00|90714.4|90664.4|90715.8|90665.8|90719.8|90669.8|90709.7|90659.7|36
1640767870000|2021-12-29 08:51:10|90714.9|90664.9|90714.6|90664.6|90716.1|90666.1|90714.2|90664.2|21
1640767880000|2021-12-29 08:51:20|90714.8|90664.8|90715.1|90665.1|90715.8|90665.8|90713.6|90663.6|23
1640767890000|2021-12-29 08:51:30|90716.9|90666.9|90715.9|90665.9|90721.4|90671.4|90715.5|90665.5|40
1640767900000|2021-12-29 08:51:40|90716|90666|90717|90667|90717|90667|90712.6|90662.6|22
1640767910000|2021-12-29 08:51:50|90717.1|90667.1|90706.5|90656.5|90717.1|90667.1|90706|90656|45
1640767920000|2021-12-29 08:52:00|90707.5|90657.5|90712.3|90662.3|90712.3|90662.3|90692.2|90642.2|48
1640767930000|2021-12-29 08:52:10|90713.6|90663.6|90713.3|90663.3|90715|90665|90709.8|90659.8|41
1640767940000|2021-12-29 08:52:20|90713.2|90663.2|90704.1|90654.1|90713.4|90663.4|90704|90654|37
1640767950000|2021-12-29 08:52:30|90704.4|90654.4|90697.7|90647.7|90704.4|90654.4|90696.3|90646.3|34
1640767960000|2021-12-29 08:52:40|90697.9|90647.9|90695.4|90645.4|90700|90650|90694.1|90644.1|33
1640767970000|2021-12-29 08:52:50|90695.1|90645.1|90687.4|90637.4|90695.1|90645.1|90685.6|90635.6|24
1640767980000|2021-12-29 08:53:00|90688.5|90638.5|90689.6|90639.6|90689.6|90639.6|90685.7|90635.7|21
1640767990000|2021-12-29 08:53:10|90689.4|90639.4|90692.1|90642.1|90692.1|90642.1|90689.4|90639.4|24
1640768000000|2021-12-29 08:53:20|90691.7|90641.7|90696|90646|90696|90646|90691.3|90641.3|38
1640768010000|2021-12-29 08:53:30|90695.8|90645.8|90692.9|90642.9|90696|90646|90692.7|90642.7|20
1640768020000|2021-12-29 08:53:40|90693.1|90643.1|90686.7|90636.7|90693.1|90643.1|90686.1|90636.1|49
1640768030000|2021-12-29 08:53:50|90687|90637|90687.6|90637.6|90687.6|90637.6|90682.5|90632.5|33
1640768040000|2021-12-29 08:54:00|90687.7|90637.7|90679.2|90629.2|90687.7|90637.7|90679|90629|26
1640768050000|2021-12-29 08:54:10|90678.5|90628.5|90686.1|90636.1|90687.4|90637.4|90678.2|90628.2|41
1640768060000|2021-12-29 08:54:20|90686|90636|90685.5|90635.5|90687.1|90637.1|90685.5|90635.5|18
1640768070000|2021-12-29 08:54:30|90685.6|90635.6|90685.5|90635.5|90686.1|90636.1|90685.5|90635.5|13
1640768080000|2021-12-29 08:54:40|90685.2|90635.2|90680.4|90630.4|90685.8|90635.8|90679.8|90629.8|36
1640768090000|2021-12-29 08:54:50|90679.9|90629.9|90680.6|90630.6|90681.8|90631.8|90679.9|90629.9|13
1640768100000|2021-12-29 08:55:00|90681.5|90631.5|90674.7|90624.7|90682.3|90632.3|90672.7|90622.7|47
1640768110000|2021-12-29 08:55:10|90672.6|90622.6|90672.4|90622.4|90674|90624|90672.3|90622.3|20
1640768120000|2021-12-29 08:55:20|90672.6|90622.6|90675.3|90625.3|90675.3|90625.3|90672.6|90622.6|20
1640768130000|2021-12-29 08:55:30|90675.4|90625.4|90674.9|90624.9|90675.5|90625.5|90674.7|90624.7|16
1640768140000|2021-12-29 08:55:40|90674.7|90624.7|90674.4|90624.4|90674.7|90624.7|90672.7|90622.7|12
1640768150000|2021-12-29 08:55:50|90675|90625|90672|90622|90675|90625|90670.6|90620.6|23
1640768160000|2021-12-29 08:56:00|90673|90623|90669.3|90619.3|90673|90623|90668.3|90618.3|25
1640768170000|2021-12-29 08:56:10|90669.2|90619.2|90662|90612|90669.8|90619.8|90658.2|90608.2|19
1640768180000|2021-12-29 08:56:20|90663.1|90613.1|90650.8|90600.8|90663.3|90613.3|90649.7|90599.7|30
1640768190000|2021-12-29 08:56:30|90651.5|90601.5|90651.3|90601.3|90652.3|90602.3|90649.5|90599.5|21
1640768200000|2021-12-29 08:56:40|90651|90601|90657.4|90607.4|90662.5|90612.5|90650.4|90600.4|29
1640768210000|2021-12-29 08:56:50|90658.2|90608.2|90675.7|90625.7|90677.4|90627.4|90658.2|90608.2|43
1640768220000|2021-12-29 08:57:00|90676.3|90626.3|90676|90626|90678|90628|90675.2|90625.2|27
1640768230000|2021-12-29 08:57:10|90676.1|90626.1|90681.4|90631.4|90681.9|90631.9|90674.5|90624.5|34
1640768240000|2021-12-29 08:57:20|90681|90631|90675.5|90625.5|90681.3|90631.3|90675.4|90625.4|35
1640768250000|2021-12-29 08:57:30|90675.4|90625.4|90673.6|90623.6|90675.9|90625.9|90673.4|90623.4|19
1640768260000|2021-12-29 08:57:40|90673.3|90623.3|90672.5|90622.5|90673.6|90623.6|90672.2|90622.2|27
1640768270000|2021-12-29 08:57:50|90672.1|90622.1|90672.7|90622.7|90672.7|90622.7|90670.9|90620.9|19
1640768280000|2021-12-29 08:58:00|90672.6|90622.6|90677.8|90627.8|90678.8|90628.8|90672.3|90622.3|37
1640768290000|2021-12-29 08:58:10|90677.9|90627.9|90675.1|90625.1|90679|90629|90675.1|90625.1|19
1640768300000|2021-12-29 08:58:20|90675.3|90625.3|90676.2|90626.2|90678.6|90628.6|90674.6|90624.6|39
1640768310000|2021-12-29 08:58:30|90676.3|90626.3|90680.9|90630.9|90681.1|90631.1|90676.2|90626.2|27
1640768320000|2021-12-29 08:58:40|90680.7|90630.7|90682.6|90632.6|90683.8|90633.8|90680.7|90630.7|27
1640768330000|2021-12-29 08:58:50|90682.4|90632.4|90685.3|90635.3|90685.5|90635.5|90680.6|90630.6|37
1640768340000|2021-12-29 08:59:00|90685.2|90635.2|90680.6|90630.6|90687.3|90637.3|90679.7|90629.7|27
1640768350000|2021-12-29 08:59:10|90679.3|90629.3|90684.2|90634.2|90686|90636|90678.8|90628.8|41
1640768360000|2021-12-29 08:59:20|90683.7|90633.7|90682.9|90632.9|90684.5|90634.5|90682.5|90632.5|26
1640768370000|2021-12-29 08:59:30|90680.4|90630.4|90684.3|90634.3|90684.3|90634.3|90679.9|90629.9|39
1640768380000|2021-12-29 08:59:40|90688|90638|90676.3|90626.3|90696.8|90646.8|90674.7|90624.7|50
1640768390000|2021-12-29 08:59:50|90678.1|90628.1|90686.5|90636.5|90693.7|90643.7|90678|90628|46
1640768400000|2021-12-29 09:00:00|90684.8|90634.8|90672.3|90622.3|90684.8|90634.8|90669.4|90619.4|46
1640768410000|2021-12-29 09:00:10|90672.5|90622.5|90673.5|90623.5|90676.1|90626.1|90671.3|90621.3|33
1640768420000|2021-12-29 09:00:20|90673.6|90623.6|90673.6|90623.6|90675|90625|90673|90623|36
1640768430000|2021-12-29 09:00:30|90673.4|90623.4|90685.2|90635.2|90690.4|90640.4|90671.4|90621.4|53
1640768440000|2021-12-29 09:00:40|90688.4|90638.4|90688|90638|90689.2|90639.2|90687.3|90637.3|27
1640768450000|2021-12-29 09:00:50|90688.4|90638.4|90678.3|90628.3|90689.6|90639.6|90677.8|90627.8|43
1640768460000|2021-12-29 09:01:00|90679.1|90629.1|90703.4|90653.4|90718.3|90668.3|90679|90629|56
1640768470000|2021-12-29 09:01:10|90704|90654|90704.2|90654.2|90719.7|90669.7|90702.5|90652.5|53
1640768480000|2021-12-29 09:01:20|90706.2|90656.2|90710.1|90660.1|90714.4|90664.4|90702.2|90652.2|48
1640768490000|2021-12-29 09:01:30|90710.8|90660.8|90709.5|90659.5|90713.5|90663.5|90709.5|90659.5|34
1640768500000|2021-12-29 09:01:40|90709.4|90659.4|90699.1|90649.1|90710.6|90660.6|90698.8|90648.8|59
1640768510000|2021-12-29 09:01:50|90699.2|90649.2|90707.3|90657.3|90707.5|90657.5|90699.1|90649.1|52
1640768520000|2021-12-29 09:02:00|90707.8|90657.8|90713.5|90663.5|90720.5|90670.5|90705.9|90655.9|47
1640768530000|2021-12-29 09:02:10|90713.2|90663.2|90714.1|90664.1|90715.7|90665.7|90704.8|90654.8|55
1640768540000|2021-12-29 09:02:20|90713|90663|90740.9|90690.9|90747.9|90697.9|90709.1|90659.1|59
1640768550000|2021-12-29 09:02:30|90740|90690|90744.7|90694.7|90744.7|90694.7|90738|90688|46
1640768560000|2021-12-29 09:02:40|90744.6|90694.6|90742.2|90692.2|90753.7|90703.7|90739.5|90689.5|53
1640768570000|2021-12-29 09:02:50|90741.5|90691.5|90755.8|90705.8|90768.1|90718.1|90731.1|90681.1|74
1640768580000|2021-12-29 09:03:00|90756.2|90706.2|90757.8|90707.8|90758.9|90708.9|90734.3|90684.3|59
1640768590000|2021-12-29 09:03:10|90758.1|90708.1|90754.1|90704.1|90778|90728|90752.6|90700.4|64
1640768600000|2021-12-29 09:03:20|90752.7|90702.7|90760|90710|90762|90712|90748.3|90698.3|61
1640768610000|2021-12-29 09:03:30|90762.7|90712.7|90771.9|90721.9|90772.7|90722.7|90750|90700|56
1640768620000|2021-12-29 09:03:40|90771.6|90721.6|90765.6|90715.6|90779.8|90729.8|90759.5|90709.5|69
1640768630000|2021-12-29 09:03:50|90763.9|90713.9|90770.4|90720.4|90772.4|90722.4|90759.5|90709.5|55
1640768640000|2021-12-29 09:04:00|90771.8|90721.8|90757.4|90707.4|90775.3|90725.3|90753.1|90703.1|72
1640768650000|2021-12-29 09:04:10|90756.9|90706.9|90760.5|90710.5|90774.7|90724.7|90754.7|90704.7|60
1640768660000|2021-12-29 09:04:20|90761|90711|90759.9|90709.9|90772.4|90722.4|90755.9|90705.9|62
1640768670000|2021-12-29 09:04:30|90759.3|90709.3|90775.8|90725.8|90775.8|90725.8|90759.2|90709.2|43
1640768680000|2021-12-29 09:04:40|90775.1|90725.1|90769.1|90719.1|90779.4|90729.4|90769.1|90719.1|50
1640768690000|2021-12-29 09:04:50|90770.4|90720.4|90774.5|90724.5|90776.4|90726.4|90770.4|90720.4|48
1640768700000|2021-12-29 09:05:00|90775.1|90725.1|90771.3|90721.3|90775.8|90725.8|90767.8|90717.8|40
1640768710000|2021-12-29 09:05:10|90771.1|90721.1|90776.5|90726.5|90778.4|90728.4|90770.4|90720.4|48
1640768720000|2021-12-29 09:05:20|90776|90726|90777.3|90727.3|90778.1|90728.1|90773.6|90723.6|35
1640768730000|2021-12-29 09:05:30|90777.4|90727.4|90792.3|90742.3|90796.5|90746.5|90777|90727|58
1640768740000|2021-12-29 09:05:40|90791.8|90741.8|90804.1|90754.1|90812.3|90762.3|90781.6|90731.6|65
1640768750000|2021-12-29 09:05:50|90802.8|90752.8|90801.3|90751.3|90807.3|90757.3|90798.5|90748.5|62
1640768760000|2021-12-29 09:06:00|90801.1|90751.1|90799.4|90749.4|90804.3|90754.3|90797.8|90747.8|63
1640768770000|2021-12-29 09:06:10|90798.4|90748.4|90799.4|90749.4|90802.3|90752.3|90796.9|90746.9|54
1640768780000|2021-12-29 09:06:20|90799.1|90749.1|90806.2|90756.2|90816.6|90766.6|90798.5|90748.5|58
1640768790000|2021-12-29 09:06:30|90805.8|90755.8|90813.1|90763.1|90828.6|90778.6|90804.8|90754.8|66
1640768800000|2021-12-29 09:06:40|90812.2|90762.2|90823.5|90773.5|90825.7|90775.7|90811.2|90761.2|66
1640768810000|2021-12-29 09:06:50|90822.9|90772.9|90818.3|90768.3|90828.5|90778.5|90815.2|90765.2|73
1640768820000|2021-12-29 09:07:00|90822.2|90772.2|90824.1|90774.1|90827.3|90777.3|90807.3|90757.3|67
1640768830000|2021-12-29 09:07:10|90817.2|90767.2|90816.4|90766.4|90824.7|90774.7|90802.7|90752.7|62
1640768840000|2021-12-29 09:07:20|90818.8|90768.8|90816.9|90766.9|90820.2|90770.2|90815.8|90765.8|33
1640768850000|2021-12-29 09:07:30|90816.4|90766.4|90818.7|90768.7|90819|90769|90815.6|90765.6|18
1640768860000|2021-12-29 09:07:40|90818.6|90768.6|90817.5|90767.5|90824.7|90774.7|90808.9|90758.9|52
1640768870000|2021-12-29 09:07:50|90819.2|90769.2|90819.9|90769.9|90826.8|90776.8|90816.2|90766.2|49
1640768880000|2021-12-29 09:08:00|90819.6|90769.6|90821.2|90771.2|90826.6|90776.6|90815.9|90765.9|46
1640768890000|2021-12-29 09:08:10|90821.3|90771.3|90819.2|90769.2|90823.3|90773.3|90819.2|90769.2|24
1640768900000|2021-12-29 09:08:20|90819.6|90769.6|90819.1|90769.1|90820.6|90770.6|90819|90769|12
1640768910000|2021-12-29 09:08:30|90818.8|90768.8|90828.4|90778.4|90829.9|90779.9|90814.3|90764.3|34
1640768920000|2021-12-29 09:08:40|90828.2|90778.2|90816.6|90766.6|90829.1|90779.1|90799.3|90749.3|57
1640768930000|2021-12-29 09:08:50|90817.1|90767.1|90814.2|90764.2|90818.6|90768.6|90811.9|90761.9|40
1640768940000|2021-12-29 09:09:00|90814.7|90764.7|90811.7|90761.7|90822.3|90772.3|90810.5|90760.5|46
1640768950000|2021-12-29 09:09:10|90812.3|90762.3|90818.5|90768.5|90823.5|90773.5|90810.2|90760.2|45
1640768960000|2021-12-29 09:09:20|90818|90768|90820.1|90770.1|90822.7|90772.7|90816.3|90766.3|36
1640768970000|2021-12-29 09:09:30|90817.7|90767.7|90809.9|90759.9|90823.6|90773.6|90808.4|90758.4|41
1640768980000|2021-12-29 09:09:40|90808.5|90758.5|90820.2|90770.2|90820.2|90770.2|90808.5|90758.5|42
1640768990000|2021-12-29 09:09:50|90822.5|90772.5|90825.4|90775.4|90828.6|90778.6|90821.4|90771.4|45
1640769000000|2021-12-29 09:10:00|90825.2|90775.2|90826.1|90776.1|90830|90780|90819|90769|42
1640769010000|2021-12-29 09:10:10|90825.8|90775.8|90826.8|90776.8|90831|90781|90825.3|90775.3|34
1640769020000|2021-12-29 09:10:20|90826.9|90776.9|90825.7|90775.7|90828.4|90778.4|90825|90775|47
1640769030000|2021-12-29 09:10:30|90825.2|90775.2|90821.4|90771.4|90826.2|90776.2|90819.5|90769.5|44
1640769040000|2021-12-29 09:10:40|90820.7|90770.7|90818.3|90768.3|90822.6|90772.6|90816.5|90766.5|43
1640769050000|2021-12-29 09:10:50|90818|90768|90824|90774|90825.8|90775.8|90817.2|90767.2|53
1640769060000|2021-12-29 09:11:00|90824.2|90774.2|90828.2|90778.2|90830.7|90780.7|90822.8|90772.8|42
1640769070000|2021-12-29 09:11:10|90828.9|90778.9|90820.4|90770.4|90828.9|90778.9|90815.7|90765.7|29
1640769080000|2021-12-29 09:11:20|90821.4|90771.4|90814.7|90764.7|90821.4|90771.4|90794.3|90744.3|63
1640769090000|2021-12-29 09:11:30|90814|90764|90819.3|90769.3|90828.4|90778.4|90812.7|90762.7|43
1640769100000|2021-12-29 09:11:40|90819.6|90769.6|90814.5|90764.5|90820|90770|90812.5|90762.5|35
1640769110000|2021-12-29 09:11:50|90813.8|90763.8|90818.3|90768.3|90819.8|90769.8|90809.7|90759.7|42
1640769120000|2021-12-29 09:12:00|90820.2|90770.2|90817|90767|90823|90773|90816.8|90766.8|50
1640769130000|2021-12-29 09:12:10|90816.7|90766.7|90820.1|90770.1|90820.1|90770.1|90816.5|90766.5|36
1640769140000|2021-12-29 09:12:20|90818.1|90768.1|90820.5|90770.5|90821.2|90771.2|90818.1|90768.1|27
1640769150000|2021-12-29 09:12:30|90820.8|90770.8|90821.1|90771.1|90822|90772|90819.1|90769.1|26
1640769160000|2021-12-29 09:12:40|90821.4|90771.4|90810.5|90760.5|90821.4|90771.4|90809.7|90759.7|36
1640769170000|2021-12-29 09:12:50|90811.2|90761.2|90805.7|90755.7|90817.8|90767.8|90803.5|90753.5|44
1640769180000|2021-12-29 09:13:00|90804.1|90754.1|90809.6|90759.6|90809.6|90759.6|90803.3|90753.3|31
1640769190000|2021-12-29 09:13:10|90810.2|90760.2|90813.3|90763.3|90814.5|90764.5|90806.8|90756.8|35
1640769200000|2021-12-29 09:13:20|90813.7|90763.7|90814|90764|90814.8|90764.8|90813.4|90763.4|27
1640769210000|2021-12-29 09:13:30|90813.7|90763.7|90815.1|90765.1|90819.7|90769.7|90813.7|90763.7|43
1640769220000|2021-12-29 09:13:40|90815.3|90765.3|90814|90764|90817.1|90767.1|90812.2|90762.2|34
1640769230000|2021-12-29 09:13:50|90815|90765|90814.2|90764.2|90815.2|90765.2|90813.6|90763.6|19
1640769240000|2021-12-29 09:14:00|90814.7|90764.7|90815.2|90765.2|90816.7|90766.7|90814.6|90764.6|26
1640769250000|2021-12-29 09:14:10|90815.5|90765.5|90813.7|90763.7|90816.5|90766.5|90809.8|90759.8|43
1640769260000|2021-12-29 09:14:20|90811.9|90761.9|90814.3|90764.3|90820.4|90770.4|90811.9|90761.9|37
1640769270000|2021-12-29 09:14:30|90815.1|90765.1|90813.9|90763.9|90816.4|90766.4|90813.9|90763.9|22
1640769280000|2021-12-29 09:14:40|90814.5|90764.5|90810.7|90760.7|90814.5|90764.5|90810.7|90760.7|19
1640769290000|2021-12-29 09:14:50|90811.4|90761.4|90812.3|90762.3|90812.5|90762.5|90809.5|90759.5|28
1640769300000|2021-12-29 09:15:00|90812.4|90762.4|90817.1|90767.1|90824.5|90774.5|90809.5|90759.5|52
1640769310000|2021-12-29 09:15:10|90815.6|90765.6|90811.1|90761.1|90815.6|90765.6|90807.8|90757.8|41
1640769320000|2021-12-29 09:15:20|90811.3|90761.3|90808.7|90758.7|90813.6|90763.6|90803.1|90753.1|39
1640769330000|2021-12-29 09:15:30|90811.9|90761.9|90805|90755|90826.3|90776.3|90804.8|90754.8|56
1640769340000|2021-12-29 09:15:40|90804.5|90754.5|90808.5|90758.5|90809.1|90759.1|90804.1|90754.1|26
1640769350000|2021-12-29 09:15:50|90808.6|90758.6|90803.9|90753.9|90809.3|90759.3|90803.7|90753.7|36
1640769360000|2021-12-29 09:16:00|90804|90754|90806.2|90756.2|90807.2|90757.2|90803.9|90753.9|27
1640769370000|2021-12-29 09:16:10|90809|90759|90806.9|90756.9|90809.4|90759.4|90805.9|90755.9|21
1640769380000|2021-12-29 09:16:20|90806.7|90756.7|90805.2|90755.2|90807.2|90757.2|90805.2|90755.2|15
1640769390000|2021-12-29 09:16:30|90805.6|90755.6|90806.3|90756.3|90807.1|90757.1|90805.4|90755.4|24
1640769400000|2021-12-29 09:16:40|90806.1|90756.1|90805.1|90755.1|90806.2|90756.2|90805|90755|18
1640769410000|2021-12-29 09:16:50|90804.8|90754.8|90797.1|90747.1|90804.8|90754.8|90797.1|90747.1|24
1640769420000|2021-12-29 09:17:00|90797|90747|90797.3|90747.3|90797.4|90747.4|90796.2|90746.2|16
1640769430000|2021-12-29 09:17:10|90797|90747|90794|90744|90797.3|90747.3|90794|90744|21
1640769440000|2021-12-29 09:17:20|90794.3|90744.3|90791.2|90741.2|90794.6|90744.6|90791.1|90741.1|32
1640769450000|2021-12-29 09:17:30|90790.9|90740.9|90787|90737|90790.9|90740.9|90787|90737|28
1640769460000|2021-12-29 09:17:40|90787.4|90737.4|90789.5|90739.5|90789.5|90739.5|90787.1|90737.1|25
1640769470000|2021-12-29 09:17:50|90789.2|90739.2|90788.6|90738.6|90789.2|90739.2|90787.7|90737.7|15
1640769480000|2021-12-29 09:18:00|90788.7|90738.7|90787.4|90737.4|90789.1|90739.1|90785.4|90735.4|30
1640769490000|2021-12-29 09:18:10|90787.5|90737.5|90788.2|90738.2|90788.3|90738.3|90786|90736|16
1640769500000|2021-12-29 09:18:20|90788|90738|90789|90739|90792.7|90742.7|90788|90738|25
1640769510000|2021-12-29 09:18:30|90788.7|90738.7|90789.3|90739.3|90789.3|90739.3|90787.5|90737.5|27
1640769520000|2021-12-29 09:18:40|90789.1|90739.1|90790.3|90740.3|90792.1|90742.1|90788.8|90738.8|26
1640769530000|2021-12-29 09:18:50|90790.5|90740.5|90791.2|90741.2|90791.2|90741.2|90790.2|90740.2|27
1640769540000|2021-12-29 09:19:00|90790.9|90740.9|90786.3|90736.3|90790.9|90740.9|90785.9|90735.9|30
1640769550000|2021-12-29 09:19:10|90786|90736|90786.1|90736.1|90786.7|90736.7|90784.8|90734.8|30
1640769560000|2021-12-29 09:19:20|90786.2|90736.2|90786.9|90736.9|90788.9|90738.9|90784.3|90734.3|31
1640769570000|2021-12-29 09:19:30|90786.7|90736.7|90779|90729|90786.7|90736.7|90778.9|90728.9|29
1640769580000|2021-12-29 09:19:40|90779.3|90729.3|90779.7|90729.7|90780.5|90730.5|90778.8|90728.8|22
1640769590000|2021-12-29 09:19:50|90779.4|90729.4|90779.3|90729.3|90779.5|90729.5|90778.8|90728.8|15
1640769600000|2021-12-29 09:20:00|90779.1|90729.1|90776.7|90726.7|90782.6|90732.6|90774.1|90724.1|42
1640769610000|2021-12-29 09:20:10|90774.9|90724.9|90777.1|90727.1|90777.6|90727.6|90773.8|90723.8|26
1640769620000|2021-12-29 09:20:20|90776.9|90726.9|90773|90723|90777.6|90727.6|90771.4|90721.4|29
1640769630000|2021-12-29 09:20:30|90773.1|90723.1|90774.2|90724.2|90774.8|90724.8|90771.5|90721.5|47
1640769640000|2021-12-29 09:20:40|90774.6|90724.6|90772.5|90722.5|90774.6|90724.6|90772.5|90722.5|34
1640769650000|2021-12-29 09:20:50|90772.6|90722.6|90773.5|90723.5|90775.7|90725.7|90772.5|90722.5|30
1640769660000|2021-12-29 09:21:00|90773.4|90723.4|90777.4|90727.4|90778|90728|90773.1|90723.1|32
1640769670000|2021-12-29 09:21:10|90777.7|90727.7|90775|90725|90778.9|90728.9|90773|90723|45
1640769680000|2021-12-29 09:21:20|90775.6|90725.6|90773.6|90723.6|90775.6|90725.6|90773.1|90723.1|29
1640769690000|2021-12-29 09:21:30|90773.8|90723.8|90774.1|90724.1|90775.7|90725.7|90773.4|90723.4|28
1640769700000|2021-12-29 09:21:40|90774|90724|90774.8|90724.8|90774.8|90724.8|90774|90724|10
1640769710000|2021-12-29 09:21:50|90773.9|90723.9|90783.9|90733.9|90783.9|90733.9|90773.8|90723.8|31
1640769720000|2021-12-29 09:22:00|90783.3|90733.3|90789.9|90739.9|90792.8|90742.8|90782.3|90732.3|46
1640769730000|2021-12-29 09:22:10|90789.8|90739.8|90794|90744|90794.2|90744.2|90789.8|90739.8|40
1640769740000|2021-12-29 09:22:20|90793.9|90743.9|90794.9|90744.9|90796.1|90746.1|90793.5|90743.5|27
1640769750000|2021-12-29 09:22:30|90794.6|90744.6|90796.5|90746.5|90796.6|90746.6|90794.6|90744.6|18
1640769760000|2021-12-29 09:22:40|90796.2|90746.2|90795.3|90745.3|90796.9|90746.9|90795.3|90745.3|13
1640769770000|2021-12-29 09:22:50|90795.4|90745.4|90797.1|90747.1|90798.8|90748.8|90792.7|90742.7|23
1640769780000|2021-12-29 09:23:00|90797.4|90747.4|90789.6|90739.6|90798.6|90748.6|90785.4|90735.4|38
1640769790000|2021-12-29 09:23:10|90789.3|90739.3|90786.2|90736.2|90789.8|90739.8|90782.8|90732.8|36
1640769800000|2021-12-29 09:23:20|90784.9|90734.9|90789.4|90739.4|90790.3|90740.3|90784.9|90734.9|23
1640769810000|2021-12-29 09:23:30|90788.4|90738.4|90791.3|90741.3|90793.8|90743.8|90787.8|90737.8|39
1640769820000|2021-12-29 09:23:40|90792.1|90742.1|90789.6|90739.6|90792.5|90742.5|90789|90739|20
1640769830000|2021-12-29 09:23:50|90790.4|90740.4|90789.5|90739.5|90790.4|90740.4|90789|90739|15
1640769840000|2021-12-29 09:24:00|90789.8|90739.8|90794.2|90744.2|90794.8|90744.8|90789.8|90739.8|34
1640769850000|2021-12-29 09:24:10|90793.7|90743.7|90793|90743|90796.4|90746.4|90792.3|90742.3|28
1640769860000|2021-12-29 09:24:20|90793.5|90743.5|90794.7|90744.7|90795.7|90745.7|90792.9|90742.9|17
1640769870000|2021-12-29 09:24:30|90794.6|90744.6|90793.4|90743.4|90795.1|90745.1|90793|90743|24
1640769880000|2021-12-29 09:24:40|90792.9|90742.9|90793.6|90743.6|90794.8|90744.8|90792.8|90742.8|19
1640769890000|2021-12-29 09:24:50|90793.5|90743.5|90793.7|90743.7|90794.6|90744.6|90793.3|90743.3|28
1640769900000|2021-12-29 09:25:00|90793.9|90743.9|90801.2|90751.2|90801.9|90751.9|90793.5|90743.5|47
1640769910000|2021-12-29 09:25:10|90801.6|90751.6|90813|90763|90819.7|90769.7|90801.6|90751.6|58
1640769920000|2021-12-29 09:25:20|90814.6|90764.6|90815|90765|90815.8|90765.8|90809.6|90759.6|40
1640769930000|2021-12-29 09:25:30|90815.3|90765.3|90813.1|90763.1|90816.1|90766.1|90811.9|90761.9|38
1640769940000|2021-12-29 09:25:40|90813|90763|90809.1|90759.1|90813.3|90763.3|90806.9|90756.9|47
1640769950000|2021-12-29 09:25:50|90809.7|90759.7|90804.6|90754.6|90810|90760|90794.8|90744.8|55
1640769960000|2021-12-29 09:26:00|90803.3|90753.3|90802.2|90752.2|90805.3|90755.3|90800|90750|36
1640769970000|2021-12-29 09:26:10|90802.6|90752.6|90789.1|90739.1|90803.9|90753.9|90788.6|90738.6|39
1640769980000|2021-12-29 09:26:20|90789.8|90739.8|90795.2|90745.2|90796.1|90746.1|90789.8|90739.8|43
1640769990000|2021-12-29 09:26:30|90795.3|90745.3|90785.2|90735.2|90796.5|90746.5|90784.8|90734.8|35
1640770000000|2021-12-29 09:26:40|90784.8|90734.8|90783.9|90733.9|90787.5|90737.5|90783.4|90733.4|37
1640770010000|2021-12-29 09:26:50|90784|90734|90785.5|90735.5|90786.4|90736.4|90784|90734|36
1640770020000|2021-12-29 09:27:00|90785.9|90735.9|90784.8|90734.8|90786.5|90736.5|90784.1|90734.1|38
1640770030000|2021-12-29 09:27:10|90784.6|90734.6|90771.4|90721.4|90785.4|90735.4|90769.4|90719.4|49
1640770040000|2021-12-29 09:27:20|90771.6|90721.6|90762|90712|90771.9|90721.9|90762|90712|32
1640770050000|2021-12-29 09:27:30|90761.9|90711.9|90760.3|90710.3|90762.9|90712.9|90759.7|90709.7|24
1640770060000|2021-12-29 09:27:40|90761.3|90711.3|90756.5|90706.5|90761.3|90711.3|90755.3|90705.3|33
1640770070000|2021-12-29 09:27:50|90756.8|90706.8|90757.4|90707.4|90759|90709|90756.5|90706.5|15
1640770080000|2021-12-29 09:28:00|90757.7|90707.7|90758.2|90708.2|90759.7|90709.7|90756.8|90706.8|23
1640770090000|2021-12-29 09:28:10|90757.4|90707.4|90761.5|90711.5|90761.5|90711.5|90757.3|90707.3|17
1640770100000|2021-12-29 09:28:20|90761.8|90711.8|90756.2|90706.2|90761.8|90711.8|90754.4|90704.4|29
1640770110000|2021-12-29 09:28:30|90754.9|90704.9|90755.7|90705.7|90757.3|90707.3|90754.7|90704.7|22
1640770120000|2021-12-29 09:28:40|90755.3|90705.3|90752.8|90702.8|90756.8|90706.8|90751.3|90701.3|24
1640770130000|2021-12-29 09:28:50|90753.4|90703.4|90752.7|90702.7|90754.6|90704.6|90752.5|90702.5|26
1640770140000|2021-12-29 09:29:00|90752.9|90702.9|90744.9|90694.9|90753|90703|90742.6|90692.6|30
1640770150000|2021-12-29 09:29:10|90744.5|90694.5|90743.9|90693.9|90745.3|90695.3|90742.5|90692.5|20
1640770160000|2021-12-29 09:29:20|90744.3|90694.3|90738.9|90688.9|90744.3|90694.3|90738.4|90688.4|31
1640770170000|2021-12-29 09:29:30|90738.8|90688.8|90757.6|90707.6|90757.7|90707.7|90737.2|90687.2|42
1640770180000|2021-12-29 09:29:40|90757.7|90707.7|90756.1|90706.1|90760.4|90710.4|90755.7|90705.7|35
1640770190000|2021-12-29 09:29:50|90751.4|90701.4|90747|90697|90751.4|90701.4|90742.4|90692.4|42
1640770200000|2021-12-29 09:30:00|90745.8|90695.8|90745.1|90695.1|90750.1|90700.1|90743.4|90693.4|36
1640770210000|2021-12-29 09:30:10|90745.2|90695.2|90739.3|90689.3|90747.1|90697.1|90738.3|90688.3|34
1640770220000|2021-12-29 09:30:20|90740.4|90690.4|90742.5|90692.5|90742.9|90692.9|90740.2|90690.2|29
1640770230000|2021-12-29 09:30:30|90742.2|90692.2|90740|90690|90743.8|90693.8|90739.8|90689.8|23
1640770240000|2021-12-29 09:30:40|90739.8|90689.8|90740.5|90690.5|90740.9|90690.9|90739.6|90689.6|19
1640770250000|2021-12-29 09:30:50|90740.4|90690.4|90744.2|90694.2|90745.8|90695.8|90738.3|90688.3|41
1640770260000|2021-12-29 09:31:00|90744.6|90694.6|90741.2|90691.2|90744.6|90694.6|90733.5|90683.5|51
1640770270000|2021-12-29 09:31:10|90739.6|90689.6|90744.2|90694.2|90746|90696|90739.2|90689.2|29
1640770280000|2021-12-29 09:31:20|90744.4|90694.4|90745.4|90695.4|90746.5|90696.5|90744.4|90694.4|17
1640770290000|2021-12-29 09:31:30|90745.7|90695.7|90764.6|90714.6|90765|90715|90744.9|90694.9|42
1640770300000|2021-12-29 09:31:40|90764.5|90714.5|90774.1|90724.1|90775.3|90725.3|90763.2|90713.2|41
1640770310000|2021-12-29 09:31:50|90773.8|90723.8|90783.1|90733.1|90783.9|90733.9|90773.6|90723.6|47
1640770320000|2021-12-29 09:32:00|90783.6|90733.6|90785.8|90735.8|90796.7|90746.7|90781.9|90731.9|48
1640770330000|2021-12-29 09:32:10|90786.7|90736.7|90788.1|90738.1|90799.8|90749.8|90786.2|90736.2|46
1640770340000|2021-12-29 09:32:20|90787|90737|90782.9|90732.9|90787.1|90737.1|90779.8|90729.8|39
1640770350000|2021-12-29 09:32:30|90780.7|90730.7|90795.1|90745.1|90796.3|90746.3|90780.7|90730.7|38
1640770360000|2021-12-29 09:32:40|90795.5|90745.5|90791.2|90741.2|90798.8|90748.8|90776.7|90726.7|39
1640770370000|2021-12-29 09:32:50|90790.8|90740.8|90780.2|90730.2|90794.5|90744.5|90762.5|90712.5|58
1640770380000|2021-12-29 09:33:00|90780.3|90730.3|90780.4|90730.4|90786.5|90736.5|90776|90726|31
1640770390000|2021-12-29 09:33:10|90779.8|90729.8|90779|90729|90793.5|90743.5|90778.9|90728.9|54
1640770400000|2021-12-29 09:33:20|90782.1|90732.1|90795.5|90745.5|90796|90746|90778.5|90728.5|40
1640770410000|2021-12-29 09:33:30|90795.4|90745.4|90787.1|90737.1|90797.6|90747.6|90782|90732|34
1640770420000|2021-12-29 09:33:40|90790.4|90740.4|90791.1|90741.1|90798.7|90748.7|90780.7|90730.7|57
1640770430000|2021-12-29 09:33:50|90792.2|90742.2|90799.1|90749.1|90799.3|90749.3|90791|90741|30
1640770440000|2021-12-29 09:34:00|90798.5|90748.5|90803.2|90753.2|90803.8|90753.8|90794.9|90744.9|47
1640770450000|2021-12-29 09:34:10|90802.3|90752.3|90796.2|90746.2|90802.4|90752.4|90793.1|90743.1|47
1640770460000|2021-12-29 09:34:20|90796.1|90746.1|90800.4|90750.4|90803.7|90753.7|90795.9|90745.9|35
1640770470000|2021-12-29 09:34:30|90800.1|90750.1|90801.3|90751.3|90801.6|90751.6|90799|90749|27
1640770480000|2021-12-29 09:34:40|90801.2|90751.2|90797.7|90747.7|90801.4|90751.4|90797.7|90747.7|31
1640770490000|2021-12-29 09:34:50|90797.6|90747.6|90800|90750|90817.6|90767.6|90794.2|90744.2|55
1640770500000|2021-12-29 09:35:00|90798.3|90748.3|90806.5|90756.5|90813.8|90763.8|90798.1|90748.1|51
1640770510000|2021-12-29 09:35:10|90809.2|90759.2|90800.2|90750.2|90809.2|90759.2|90796.5|90746.5|27
1640770520000|2021-12-29 09:35:20|90800.4|90750.4|90813.8|90763.8|90820|90770|90800.1|90750.1|34
1640770530000|2021-12-29 09:35:30|90812.8|90762.8|90811.7|90761.7|90818.9|90768.9|90810.2|90760.2|42
1640770540000|2021-12-29 09:35:40|90813.6|90763.6|90809.6|90759.6|90814.1|90764.1|90798|90748|50
1640770550000|2021-12-29 09:35:50|90809.9|90759.9|90803.6|90753.6|90813.7|90763.7|90795.2|90745.2|55
1640770560000|2021-12-29 09:36:00|90802|90752|90814.9|90764.9|90817.3|90767.3|90802|90752|37
1640770570000|2021-12-29 09:36:10|90815.3|90765.3|90839.2|90789.2|90841.3|90791.3|90810.4|90760.4|39
1640770580000|2021-12-29 09:36:20|90839.4|90789.4|90840.1|90790.1|90840.3|90790.3|90837.1|90787.1|23
1640770590000|2021-12-29 09:36:30|90842.2|90792.2|90840.8|90790.8|90843.2|90793.2|90836.7|90786.7|28
1640770600000|2021-12-29 09:36:40|90839.9|90789.9|90839.2|90789.2|90840.1|90790.1|90837.6|90787.6|14
1640770610000|2021-12-29 09:36:50|90838.6|90788.6|90839.9|90789.9|90842.2|90792.2|90838.6|90788.6|10
1640770620000|2021-12-29 09:37:00|90840.1|90790.1|90849.9|90799.9|90852|90802|90840.1|90790.1|40
1640770630000|2021-12-29 09:37:10|90849.3|90799.3|90848.7|90798.7|90849.4|90799.4|90847.4|90797.4|51
1640770640000|2021-12-29 09:37:20|90848.1|90798.1|90843|90793|90849.4|90799.4|90841.3|90791.3|40
1640770650000|2021-12-29 09:37:30|90843.6|90793.6|90852.4|90802.4|90858.4|90808.4|90842.8|90792.8|50
1640770660000|2021-12-29 09:37:40|90852.9|90802.9|90851.9|90801.9|90856.4|90806.4|90851.3|90801.3|44
1640770670000|2021-12-29 09:37:50|90851.7|90801.7|90852.7|90802.7|90853.6|90803.6|90851.4|90801.4|29
1640770680000|2021-12-29 09:38:00|90852.6|90802.6|90852.2|90802.2|90852.8|90802.8|90851.4|90801.4|25
1640770690000|2021-12-29 09:38:10|90852.3|90802.3|90868|90818|90868.4|90818.4|90852.2|90802.2|33
1640770700000|2021-12-29 09:38:20|90867.8|90817.8|90875.4|90825.4|90889.3|90839.3|90865.3|90815.3|52
1640770710000|2021-12-29 09:38:30|90875.7|90825.7|90883.3|90833.3|90889|90839|90872.8|90822.8|46
1640770720000|2021-12-29 09:38:40|90882.5|90832.5|90882.9|90832.9|90883.3|90833.3|90878.9|90828.9|36
1640770730000|2021-12-29 09:38:50|90883.4|90833.4|90888.4|90838.4|90889.2|90839.2|90883.4|90833.4|48
1640770740000|2021-12-29 09:39:00|90888.6|90838.6|90901.7|90851.7|90905.2|90855.2|90888.2|90838.2|55
1640770750000|2021-12-29 09:39:10|90901.2|90851.2|90901.8|90851.8|90902.1|90852.1|90900.4|90850.4|44
1640770760000|2021-12-29 09:39:20|90901.9|90851.9|90899|90849|90902.5|90852.5|90898.4|90848.4|32
1640770770000|2021-12-29 09:39:30|90898.3|90848.3|90904|90854|90904|90854|90898.3|90848.3|30
1640770780000|2021-12-29 09:39:40|90904.7|90854.7|90903.5|90853.5|90907.3|90857.3|90902.7|90852.7|31
1640770790000|2021-12-29 09:39:50|90903.2|90853.2|90908.1|90858.1|90909.9|90859.9|90903.2|90853.2|40
1640770800000|2021-12-29 09:40:00|90906.9|90856.9|90909.1|90859.1|90910.7|90860.7|90906.1|90856.1|30
1640770810000|2021-12-29 09:40:10|90909.5|90859.5|90910.3|90860.3|90910.9|90860.9|90906.2|90856.2|30
1640770820000|2021-12-29 09:40:20|90910.4|90860.4|90911.1|90861.1|90911.4|90861.4|90910.2|90860.2|24
1640770830000|2021-12-29 09:40:30|90910.8|90860.8|90911.5|90861.5|90911.5|90861.5|90910.8|90860.8|9
1640770840000|2021-12-29 09:40:40|90912.4|90862.4|90902.9|90852.9|90915.1|90865.1|90902.8|90852.8|35
1640770850000|2021-12-29 09:40:50|90903.4|90853.4|90901.5|90851.5|90903.4|90853.4|90901|90851|27
1640770860000|2021-12-29 09:41:00|90901.2|90851.2|90877.8|90827.8|90901.6|90851.6|90877.8|90827.8|38
1640770870000|2021-12-29 09:41:10|90879|90829|90882.6|90832.6|90884.6|90834.6|90879|90829|31
1640770880000|2021-12-29 09:41:20|90882.5|90832.5|90870.3|90820.3|90882.7|90832.7|90868.3|90818.3|50
1640770890000|2021-12-29 09:41:30|90870.5|90820.5|90888.2|90838.2|90890.7|90840.7|90870.5|90820.5|42
1640770900000|2021-12-29 09:41:40|90888.5|90838.5|90889|90839|90889.2|90839.2|90887.2|90837.2|32
1640770910000|2021-12-29 09:41:50|90889.1|90839.1|90887.1|90837.1|90889.1|90839.1|90887|90837|23
1640770920000|2021-12-29 09:42:00|90887|90837|90889.9|90839.9|90891|90841|90886.8|90836.8|28
1640770930000|2021-12-29 09:42:10|90890|90840|90894.8|90844.8|90897.7|90847.7|90890|90840|48
1640770940000|2021-12-29 09:42:20|90894.7|90844.7|90896.7|90846.7|90896.9|90846.9|90894.7|90844.7|34
1640770950000|2021-12-29 09:42:30|90897.2|90847.2|90899.2|90849.2|90903.9|90853.9|90895.2|90845.2|37
1640770960000|2021-12-29 09:42:40|90899.5|90849.5|90897|90847|90902.5|90852.5|90894.8|90844.8|46
1640770970000|2021-12-29 09:42:50|90897.2|90847.2|90897.7|90847.7|90898.1|90848.1|90897.2|90847.2|38
1640770980000|2021-12-29 09:43:00|90897.4|90847.4|90898.7|90848.7|90898.7|90848.7|90896.8|90846.8|39
1640770990000|2021-12-29 09:43:10|90898.5|90848.5|90895.5|90845.5|90899.1|90849.1|90891.4|90841.4|43
1640771000000|2021-12-29 09:43:20|90895.7|90845.7|90892.7|90842.7|90895.7|90845.7|90892.7|90842.7|50
1640771010000|2021-12-29 09:43:30|90892.5|90842.5|90893.1|90843.1|90893.3|90843.3|90891.2|90841.2|45
1640771020000|2021-12-29 09:43:40|90893|90843|90891.9|90841.9|90893.1|90843.1|90890.8|90840.8|27
1640771030000|2021-12-29 09:43:50|90892|90842|90890.6|90840.6|90892.4|90842.4|90890.5|90840.5|38
1640771040000|2021-12-29 09:44:00|90890.4|90840.4|90883.3|90833.3|90890.9|90840.9|90883.3|90833.3|48
1640771050000|2021-12-29 09:44:10|90883.4|90833.4|90880.7|90830.7|90886.8|90836.8|90880|90830|25
1640771060000|2021-12-29 09:44:20|90880.5|90830.5|90882|90832|90883.6|90833.6|90880.1|90830.1|15
1640771070000|2021-12-29 09:44:30|90881.9|90831.9|90891|90841|90894|90844|90881.1|90831.1|43
1640771080000|2021-12-29 09:44:40|90890.9|90840.9|90890.2|90840.2|90892.4|90842.4|90890.2|90840.2|20
1640771090000|2021-12-29 09:44:50|90890.3|90840.3|90890.8|90840.8|90891.2|90841.2|90889.9|90839.9|22
1640771100000|2021-12-29 09:45:00|90890.7|90840.7|90906.6|90856.6|90907.3|90857.3|90888.5|90838.5|40
1640771110000|2021-12-29 09:45:10|90907|90857|90910.6|90860.6|90911.3|90861.3|90905.2|90855.2|30
1640771120000|2021-12-29 09:45:20|90910.3|90860.3|90901.8|90851.8|90911.7|90861.7|90900.3|90850.3|46
1640771130000|2021-12-29 09:45:30|90901.7|90851.7|90903.8|90853.8|90906|90856|90900.9|90850.9|44
1640771140000|2021-12-29 09:45:40|90903.6|90853.6|90894.1|90844.1|90904.3|90854.3|90893.6|90843.6|59
1640771150000|2021-12-29 09:45:50|90893.9|90843.9|90885.9|90835.9|90894.2|90844.2|90885.8|90835.8|50
1640771160000|2021-12-29 09:46:00|90886.4|90836.4|90887.2|90837.2|90903.2|90853.2|90885.6|90835.6|66
1640771170000|2021-12-29 09:46:10|90887.8|90837.8|90896.3|90846.3|90898|90848|90885.4|90835.4|44
1640771180000|2021-12-29 09:46:20|90896.2|90846.2|90895.2|90845.2|90896.6|90846.6|90893.6|90843.6|29
1640771190000|2021-12-29 09:46:30|90895|90845|90895.8|90845.8|90897.8|90847.8|90894.8|90844.8|32
1640771200000|2021-12-29 09:46:40|90894.1|90844.1|90897.6|90847.6|90900.1|90850.1|90894.1|90844.1|35
1640771210000|2021-12-29 09:46:50|90897.1|90847.1|90894.1|90844.1|90898.1|90848.1|90893|90843|44
1640771220000|2021-12-29 09:47:00|90893.7|90843.7|90892.1|90842.1|90893.9|90843.9|90891.7|90841.7|25
1640771230000|2021-12-29 09:47:10|90892|90842|90898.5|90848.5|90899.3|90849.3|90892|90842|29
1640771240000|2021-12-29 09:47:20|90898.4|90848.4|90898.3|90848.3|90900.7|90850.7|90897.5|90847.5|30
1640771250000|2021-12-29 09:47:30|90898.6|90848.6|90888.8|90838.8|90904.3|90854.3|90885.8|90835.8|39
1640771260000|2021-12-29 09:47:40|90888.9|90838.9|90887.4|90837.4|90893|90843|90887.1|90837.1|41
1640771270000|2021-12-29 09:47:50|90887.3|90837.3|90887.6|90837.6|90889.2|90839.2|90887.2|90837.2|28
1640771280000|2021-12-29 09:48:00|90887.2|90837.2|90890.8|90840.8|90891.8|90841.8|90887.2|90837.2|34
1640771290000|2021-12-29 09:48:10|90890.7|90840.7|90890.8|90840.8|90893.8|90843.8|90890.1|90840.1|36
1640771300000|2021-12-29 09:48:20|90890.7|90840.7|90887.8|90837.8|90891.7|90841.7|90887.8|90837.8|26
1640771310000|2021-12-29 09:48:30|90888|90838|90894|90844|90894.1|90844.1|90887.4|90837.4|27
1640771320000|2021-12-29 09:48:40|90893.8|90843.8|90896.3|90846.3|90896.3|90846.3|90893.6|90843.6|29
1640771330000|2021-12-29 09:48:50|90896.1|90846.1|90894.5|90844.5|90896.1|90846.1|90894.2|90844.2|22
1640771340000|2021-12-29 09:49:00|90894.6|90844.6|90885.5|90835.5|90896.4|90846.4|90867.7|90817.7|46
1640771350000|2021-12-29 09:49:10|90885.8|90835.8|90876.3|90826.3|90888.2|90838.2|90871|90821|48
1640771360000|2021-12-29 09:49:20|90876.4|90826.4|90848.2|90798.2|90876.4|90826.4|90848.2|90798.2|40
1640771370000|2021-12-29 09:49:30|90849.1|90799.1|90870.5|90820.5|90875.2|90825.2|90843.4|90793.4|45
1640771380000|2021-12-29 09:49:40|90869.9|90819.9|90897.8|90847.8|90899.1|90849.1|90869.3|90819.3|42
1640771390000|2021-12-29 09:49:50|90899.7|90849.7|90884.3|90834.3|90902.8|90852.8|90878.5|90828.5|63
1640771400000|2021-12-29 09:50:00|90884|90834|90893.3|90843.3|90896.4|90846.4|90884|90834|43
1640771410000|2021-12-29 09:50:10|90894.4|90844.4|90893|90843|90894.7|90844.7|90890.4|90840.4|48
1640771420000|2021-12-29 09:50:20|90892.8|90842.8|90893.6|90843.6|90894.8|90844.8|90892.8|90842.8|34
1640771430000|2021-12-29 09:50:30|90894.1|90844.1|90897|90847|90899.9|90849.9|90893.7|90843.7|37
1640771440000|2021-12-29 09:50:40|90896|90846|90899.5|90849.5|90900|90850|90895.8|90845.8|37
1640771450000|2021-12-29 09:50:50|90899.2|90849.2|90899.6|90849.6|90899.6|90849.6|90898.7|90848.7|24
1640771460000|2021-12-29 09:51:00|90899.5|90849.5|90898.6|90848.6|90899.5|90849.5|90898.2|90848.2|27
1640771470000|2021-12-29 09:51:10|90898.9|90848.9|90900.8|90850.8|90901.2|90851.2|90896.6|90846.6|35
1640771480000|2021-12-29 09:51:20|90900.9|90850.9|90894|90844|90900.9|90850.9|90893.3|90843.3|42
1640771490000|2021-12-29 09:51:30|90891.7|90841.7|90878.4|90828.4|90891.9|90841.9|90878.4|90828.4|48
1640771500000|2021-12-29 09:51:40|90880.2|90830.2|90882|90832|90882.5|90832.5|90878.7|90828.7|25
1640771510000|2021-12-29 09:51:50|90880|90830|90877.9|90827.9|90882.2|90832.2|90877.5|90827.5|28
1640771520000|2021-12-29 09:52:00|90877.5|90827.5|90892.2|90842.2|90899.9|90849.9|90877.4|90827.4|46
1640771530000|2021-12-29 09:52:10|90892.5|90842.5|90891.7|90841.7|90892.5|90842.5|90890.3|90840.3|27
1640771540000|2021-12-29 09:52:20|90891.8|90841.8|90891.3|90841.3|90892.1|90842.1|90890.4|90840.4|28
1640771550000|2021-12-29 09:52:30|90891.2|90841.2|90891.7|90841.7|90892.8|90842.8|90889.2|90839.2|43
1640771560000|2021-12-29 09:52:40|90891.8|90841.8|90889.7|90839.7|90892.1|90842.1|90888.8|90838.8|41
1640771570000|2021-12-29 09:52:50|90890|90840|90876.3|90826.3|90890.4|90840.4|90876.3|90826.3|47
1640771580000|2021-12-29 09:53:00|90875.8|90825.8|90875.2|90825.2|90881|90831|90873.4|90823.4|45
1640771590000|2021-12-29 09:53:10|90876.3|90826.3|90875|90825|90876.4|90826.4|90874.3|90824.3|27
1640771600000|2021-12-29 09:53:20|90875.3|90825.3|90875.8|90825.8|90875.9|90825.9|90868.9|90818.9|52
1640771610000|2021-12-29 09:53:30|90875.6|90825.6|90874.8|90824.8|90879|90829|90874.7|90824.7|38
1640771620000|2021-12-29 09:53:40|90874.9|90824.9|90871.3|90821.3|90875.5|90825.5|90871.3|90821.3|40
1640771630000|2021-12-29 09:53:50|90870.9|90820.9|90873.8|90823.8|90874.9|90824.9|90870.9|90820.9|36
1640771640000|2021-12-29 09:54:00|90873.5|90823.5|90876.7|90826.7|90876.9|90826.9|90873.5|90823.5|37
1640771650000|2021-12-29 09:54:10|90876.6|90826.6|90872.2|90822.2|90877.9|90827.9|90872|90822|32
1640771660000|2021-12-29 09:54:20|90871.5|90821.5|90874.8|90824.8|90875.1|90825.1|90870.4|90820.4|35
1640771670000|2021-12-29 09:54:30|90874.1|90824.1|90873.7|90823.7|90874.7|90824.7|90872|90822|26
1640771680000|2021-12-29 09:54:40|90874.1|90824.1|90873.9|90823.9|90877.1|90827.1|90873|90823|32
1640771690000|2021-12-29 09:54:50|90874|90824|90872.7|90822.7|90874.1|90824.1|90872.5|90822.5|31
1640771700000|2021-12-29 09:55:00|90872.5|90822.5|90877.9|90827.9|90880.1|90830.1|90872.5|90822.5|45
1640771710000|2021-12-29 09:55:10|90878.3|90828.3|90875.4|90825.4|90879.3|90829.3|90874.8|90824.8|38
1640771720000|2021-12-29 09:55:20|90875.2|90825.2|90860.6|90810.6|90881.6|90831.6|90860.6|90810.6|42
1640771730000|2021-12-29 09:55:30|90862.9|90812.9|90869|90819|90873|90823|90860.1|90810.1|43
1640771740000|2021-12-29 09:55:40|90871.3|90821.3|90866.1|90816.1|90874.7|90824.7|90864.4|90814.4|53
1640771750000|2021-12-29 09:55:50|90865.8|90815.8|90870.4|90820.4|90870.4|90820.4|90864.6|90814.6|35
1640771760000|2021-12-29 09:56:00|90870.2|90820.2|90877.5|90827.5|90879.9|90829.9|90868.9|90818.9|44
1640771770000|2021-12-29 09:56:10|90877.1|90827.1|90871|90821|90878.4|90828.4|90870.4|90820.4|32
1640771780000|2021-12-29 09:56:20|90870.6|90820.6|90868|90818|90874.8|90824.8|90866.7|90816.7|27
1640771790000|2021-12-29 09:56:30|90869.1|90819.1|90869|90819|90870.8|90820.8|90867.3|90817.3|23
1640771800000|2021-12-29 09:56:40|90868.9|90818.9|90870.8|90820.8|90870.8|90820.8|90868.6|90818.6|19
1640771810000|2021-12-29 09:56:50|90871|90821|90866.9|90816.9|90871.9|90821.9|90863.7|90813.7|33
1640771820000|2021-12-29 09:57:00|90866.1|90816.1|90846.3|90796.3|90870|90820|90839|90789|58
1640771830000|2021-12-29 09:57:10|90851.4|90801.4|90868.8|90818.8|90878.5|90843.2|90851.4|90801.4|48
1640771840000|2021-12-29 09:57:20|90867.6|90817.6|90875.1|90825.1|90884.7|90848.4|90860.8|90810.8|69
1640771850000|2021-12-29 09:57:30|90875|90825|90874.1|90824.1|90875|90825|90873.3|90823.3|43
1640771860000|2021-12-29 09:57:40|90874.2|90824.2|90875.6|90825.6|90898.9|90848.9|90868.6|90819.5|64
1640771870000|2021-12-29 09:57:50|90876.6|90826.6|90880.4|90830.4|90882.3|90832.3|90876.3|90826.3|48
1640771880000|2021-12-29 09:58:00|90880.3|90830.3|90879.2|90829.2|90880.4|90830.4|90878|90828|32
1640771890000|2021-12-29 09:58:10|90879.8|90829.8|90876.6|90826.6|90880.6|90830.6|90876.6|90826.6|20
1640771900000|2021-12-29 09:58:20|90876.4|90826.4|90898.5|90848.5|90899.5|90849.5|90876.1|90826.1|43
1640771910000|2021-12-29 09:58:30|90898.1|90848.1|90887.4|90837.4|90900.8|90850.8|90887.2|90837.2|53
1640771920000|2021-12-29 09:58:40|90886.4|90836.4|90885.5|90835.5|90887.6|90837.6|90885.5|90835.5|30
1640771930000|2021-12-29 09:58:50|90886|90836|90879.3|90829.3|90897.1|90847.1|90879.3|90829.3|58
1640771940000|2021-12-29 09:59:00|90878.4|90828.4|90884.2|90834.2|90885.6|90835.6|90877.8|90827.8|49
1640771950000|2021-12-29 09:59:10|90884.7|90834.7|90891.1|90841.1|90891.1|90841.1|90873.1|90823.1|54
1640771960000|2021-12-29 09:59:20|90892.7|90842.7|90896.3|90846.3|90896.5|90846.5|90891.5|90841.5|48
1640771970000|2021-12-29 09:59:30|90896.9|90846.9|90894.8|90844.8|90896.9|90846.9|90894.1|90844.1|37
1640771980000|2021-12-29 09:59:40|90894.9|90844.9|90889.7|90839.7|90898.2|90848.2|90883.5|90833.5|47
1640771990000|2021-12-29 09:59:50|90889.8|90839.8|90881.9|90831.9|90889.8|90839.8|90878.2|90828.2|46
1640772000000|2021-12-29 10:00:00|90881.7|90831.7|90889.1|90839.1|90891.2|90841.2|90881.5|90831.5|45
1640772010000|2021-12-29 10:00:10|90889.2|90839.2|90887.8|90837.8|90889.7|90839.7|90886.9|90836.9|26
1640772020000|2021-12-29 10:00:20|90887.2|90837.2|90886.7|90836.7|90888.9|90838.9|90886.7|90836.7|22
1640772030000|2021-12-29 10:00:30|90886.9|90836.9|90888.5|90838.5|90888.5|90838.5|90886.4|90836.4|17
1640772040000|2021-12-29 10:00:40|90888.1|90838.1|90866.8|90816.8|90889.1|90839.1|90865.1|90815.1|38
1640772050000|2021-12-29 10:00:50|90866.6|90816.6|90877.2|90827.2|90877.2|90827.2|90866.5|90816.5|31
1640772060000|2021-12-29 10:01:00|90877|90827|90866|90816|90877|90827|90866|90816|34
1640772070000|2021-12-29 10:01:10|90866.3|90816.3|90868.1|90818.1|90870.5|90820.5|90866.3|90816.3|24
1640772080000|2021-12-29 10:01:20|90869|90819|90868.1|90818.1|90877.2|90827.2|90867.1|90817.1|32
1640772090000|2021-12-29 10:01:30|90868.7|90818.7|90869.6|90819.6|90871.8|90821.8|90865|90815|30
1640772100000|2021-12-29 10:01:40|90870.2|90820.2|90867.3|90817.3|90870.2|90820.2|90867.1|90817.1|27
1640772110000|2021-12-29 10:01:50|90867.5|90817.5|90868.1|90818.1|90868.8|90818.8|90866.9|90816.9|22
1640772120000|2021-12-29 10:02:00|90868|90818|90867.3|90817.3|90868.8|90818.8|90866.5|90816.5|16
1640772130000|2021-12-29 10:02:10|90868.1|90818.1|90867.5|90817.5|90868.8|90818.8|90866|90816|15
1640772140000|2021-12-29 10:02:20|90867.7|90817.7|90869.1|90819.1|90870.2|90820.2|90866.3|90816.3|33
1640772150000|2021-12-29 10:02:30|90869.4|90819.4|90863.9|90813.9|90871.2|90821.2|90862.4|90812.4|29
1640772160000|2021-12-29 10:02:40|90863.8|90813.8|90864.9|90814.9|90865.8|90815.8|90862.6|90812.6|23
1640772170000|2021-12-29 10:02:50|90865|90815|90863.4|90813.4|90865|90815|90863.4|90813.4|21
1640772180000|2021-12-29 10:03:00|90863.2|90813.2|90863.1|90813.1|90863.8|90813.8|90862.4|90812.4|21
1640772190000|2021-12-29 10:03:10|90863|90813|90865.6|90815.6|90865.6|90815.6|90863|90813|19
1640772200000|2021-12-29 10:03:20|90865.1|90815.1|90864.2|90814.2|90866.8|90816.8|90863|90813|27
1640772210000|2021-12-29 10:03:30|90864.9|90814.9|90865.3|90815.3|90865.9|90815.9|90862.7|90812.7|27
1640772220000|2021-12-29 10:03:40|90864.4|90814.4|90860.9|90810.9|90864.4|90814.4|90860.5|90810.5|27
1640772230000|2021-12-29 10:03:50|90861.4|90811.4|90854.8|90804.8|90864.6|90814.6|90851.8|90801.8|51
1640772240000|2021-12-29 10:04:00|90855.6|90805.6|90872.3|90822.3|90872.9|90831.6|90855.2|90805.2|50
1640772250000|2021-12-29 10:04:10|90873.6|90823.6|90870.3|90820.3|90873.6|90823.6|90869.4|90819.4|32
1640772260000|2021-12-29 10:04:20|90869.7|90819.7|90875.9|90825.9|90884|90834|90869.7|90819.7|49
1640772270000|2021-12-29 10:04:30|90876|90826|90893.3|90843.3|90893.4|90843.4|90874.9|90824.9|62
1640772280000|2021-12-29 10:04:40|90892.6|90842.6|90891.6|90841.6|90893.7|90843.7|90890.6|90840.6|44
1640772290000|2021-12-29 10:04:50|90891.7|90841.7|90893.8|90843.8|90893.8|90843.8|90890.5|90840.5|38
1640772300000|2021-12-29 10:05:00|90893.7|90843.7|90884.6|90834.6|90895.1|90845.1|90883.4|90833.4|44
1640772310000|2021-12-29 10:05:10|90885.7|90835.7|90872.6|90822.6|90885.7|90835.7|90864.9|90814.9|59
1640772320000|2021-12-29 10:05:20|90872.4|90822.4|90871.5|90821.5|90874.2|90824.2|90868.1|90818.1|56
1640772330000|2021-12-29 10:05:30|90871.7|90821.7|90875.6|90825.6|90877.3|90827.3|90870.1|90820.1|62
1640772340000|2021-12-29 10:05:40|90875.8|90825.8|90873|90823|90877.4|90827.4|90871.9|90821.9|60
1640772350000|2021-12-29 10:05:50|90873.2|90823.2|90876|90826|90876.2|90826.2|90871.4|90821.4|60
1640772360000|2021-12-29 10:06:00|90876.2|90826.2|90874.6|90824.6|90876.8|90826.8|90874.4|90824.4|37
1640772370000|2021-12-29 10:06:10|90874.7|90824.7|90874.7|90824.7|90876|90826|90874.4|90824.4|33
1640772380000|2021-12-29 10:06:20|90874.3|90824.3|90871.9|90821.9|90875.2|90825.2|90869.8|90819.8|49
1640772390000|2021-12-29 10:06:30|90871.6|90821.6|90871.2|90821.2|90872.7|90822.7|90870.8|90820.8|38
1640772400000|2021-12-29 10:06:40|90871.3|90821.3|90872.8|90822.8|90872.9|90822.9|90870.2|90820.2|47
1640772410000|2021-12-29 10:06:50|90872.9|90822.9|90872.4|90822.4|90874.7|90824.7|90872.2|90822.2|36
1640772420000|2021-12-29 10:07:00|90873.6|90823.6|90875|90825|90875.4|90825.4|90873.2|90823.2|48
1640772430000|2021-12-29 10:07:10|90874.9|90824.9|90865.2|90815.2|90875|90825|90865|90815|38
1640772440000|2021-12-29 10:07:20|90864|90814|90863.4|90813.4|90867.6|90817.6|90862.5|90812.5|35
1640772450000|2021-12-29 10:07:30|90863.7|90813.7|90862.3|90812.3|90864|90814|90862.1|90812.1|26
1640772460000|2021-12-29 10:07:40|90862.2|90812.2|90877.1|90827.1|90880.6|90830.6|90862.2|90812.2|48
1640772470000|2021-12-29 10:07:50|90872.8|90822.8|90874.5|90824.5|90875.9|90825.9|90863.7|90813.7|49
1640772480000|2021-12-29 10:08:00|90874.7|90824.7|90880.7|90830.7|90881.4|90831.4|90873.1|90823.1|50
1640772490000|2021-12-29 10:08:10|90880.6|90830.6|90872.2|90822.2|90883.3|90833.3|90871.1|90821.1|41
1640772500000|2021-12-29 10:08:20|90872.6|90822.6|90876|90826|90876.1|90826.1|90872.3|90822.3|31
1640772510000|2021-12-29 10:08:30|90875.8|90825.8|90890.3|90840.3|90896.9|90846.9|90875.8|90825.8|44
1640772520000|2021-12-29 10:08:40|90890.7|90840.7|90889.2|90839.2|90890.7|90840.7|90884.5|90834.5|38
1640772530000|2021-12-29 10:08:50|90889.8|90839.8|90898.2|90848.2|90903.3|90853.3|90888.4|90838.4|43
1640772540000|2021-12-29 10:09:00|90898|90848|90900.8|90850.8|90907|90857|90895.4|90845.4|50
1640772550000|2021-12-29 10:09:10|90899.7|90849.7|90892.2|90842.2|90902.9|90852.9|90892.2|90842.2|39
1640772560000|2021-12-29 10:09:20|90893|90843|90889.5|90839.5|90895.4|90845.4|90881.3|90831.3|59
1640772570000|2021-12-29 10:09:30|90889.1|90839.1|90889.5|90839.5|90895.8|90845.8|90888.2|90838.2|47
1640772580000|2021-12-29 10:09:40|90889.7|90839.7|90890.4|90840.4|90890.8|90840.8|90888.7|90838.7|28
1640772590000|2021-12-29 10:09:50|90890.5|90840.5|90890.1|90840.1|90890.8|90840.8|90889.9|90839.9|21
1640772600000|2021-12-29 10:10:00|90890.3|90840.3|90902.3|90852.3|90903.3|90853.3|90890.3|90840.3|39
1640772610000|2021-12-29 10:10:10|90902.9|90852.9|90898.4|90848.4|90902.9|90852.9|90895.6|90845.6|47
1640772620000|2021-12-29 10:10:20|90898.1|90848.1|90898.1|90848.1|90899.9|90849.9|90897.7|90847.7|41
1640772630000|2021-12-29 10:10:30|90897.6|90847.6|90896.6|90846.6|90899.8|90849.8|90893.1|90843.1|56
1640772640000|2021-12-29 10:10:40|90895.5|90845.5|90891.8|90841.8|90896|90846|90891.4|90841.4|36
1640772650000|2021-12-29 10:10:50|90891.4|90841.4|90894.8|90844.8|90894.8|90844.8|90891|90841|39
1640772660000|2021-12-29 10:11:00|90896.6|90846.6|90901.7|90851.7|90902.9|90852.9|90894.2|90844.2|59
1640772670000|2021-12-29 10:11:10|90901.6|90851.6|90903.7|90853.7|90904|90854|90901.4|90851.4|25
1640772680000|2021-12-29 10:11:20|90903.9|90853.9|90903.2|90853.2|90904.5|90854.5|90902.9|90852.9|27
1640772690000|2021-12-29 10:11:30|90903.3|90853.3|90899|90849|90903.3|90853.3|90896.9|90846.9|27
1640772700000|2021-12-29 10:11:40|90898.2|90848.2|90901.4|90851.4|90901.6|90851.6|90894.9|90844.9|45
1640772710000|2021-12-29 10:11:50|90900.7|90850.7|90902.7|90852.7|90902.7|90852.7|90899.5|90849.5|36
1640772720000|2021-12-29 10:12:00|90902.4|90852.4|90902.8|90852.8|90903.8|90853.8|90901.9|90851.9|34
1640772730000|2021-12-29 10:12:10|90902.9|90852.9|90895.4|90845.4|90902.9|90852.9|90879.2|90829.2|54
1640772740000|2021-12-29 10:12:20|90894.9|90844.9|90885.1|90835.1|90901.3|90851.3|90880.9|90830.9|50
1640772750000|2021-12-29 10:12:30|90884.1|90834.1|90919.3|90869.3|90920.7|90870.7|90883.4|90833.4|43
1640772760000|2021-12-29 10:12:40|90917|90867|90918.9|90868.9|90918.9|90868.9|90916.7|90866.7|34
1640772770000|2021-12-29 10:12:50|90918.5|90868.5|90909.6|90859.6|90922.5|90872.5|90907.3|90857.3|39
1640772780000|2021-12-29 10:13:00|90909.3|90859.3|90899.9|90849.9|90910.2|90860.2|90895.8|90845.8|46
1640772790000|2021-12-29 10:13:10|90901.4|90851.4|90899.3|90849.3|90901.4|90851.4|90898.2|90848.2|30
1640772800000|2021-12-29 10:13:20|90899.7|90849.7|90895.4|90845.4|90900.3|90850.3|90894.5|90844.5|34
1640772810000|2021-12-29 10:13:30|90895.2|90845.2|90896.5|90846.5|90897.7|90847.7|90895.2|90845.2|32
1640772820000|2021-12-29 10:13:40|90896.8|90846.8|90898.5|90848.5|90898.5|90848.5|90895.9|90845.9|40
1640772830000|2021-12-29 10:13:50|90899|90849|90915.2|90865.2|90915.9|90865.9|90898.7|90848.7|43
1640772840000|2021-12-29 10:14:00|90913.7|90863.7|90907.1|90857.1|90915.1|90865.1|90907.1|90857.1|45
1640772850000|2021-12-29 10:14:10|90908.2|90858.2|90905.4|90855.4|90911.1|90861.1|90904.2|90854.2|39
1640772860000|2021-12-29 10:14:20|90905.6|90855.6|90903.9|90853.9|90906|90856|90903.7|90853.7|33
1640772870000|2021-12-29 10:14:30|90906.5|90856.5|90902.9|90852.9|90906.5|90856.5|90902.9|90852.9|27
1640772880000|2021-12-29 10:14:40|90902.7|90852.7|90908.6|90858.6|90910.3|90860.3|90900.3|90850.3|44
1640772890000|2021-12-29 10:14:50|90908.5|90858.5|90898.6|90848.6|90909|90859|90897.8|90847.8|32
1640772900000|2021-12-29 10:15:00|90897.9|90847.9|90905.1|90855.1|90907.5|90857.5|90891.7|90841.7|53
1640772910000|2021-12-29 10:15:10|90906.1|90856.1|90906.9|90856.9|90908.9|90858.9|90904.4|90854.4|29
1640772920000|2021-12-29 10:15:20|90906.7|90856.7|90893.6|90843.6|90910|90860|90893.6|90843.6|49
1640772930000|2021-12-29 10:15:30|90893.3|90843.3|90900.9|90850.9|90902.4|90852.4|90887.5|90837.5|38
1640772940000|2021-12-29 10:15:40|90901.2|90851.2|90905.4|90855.4|90906.5|90856.5|90890.3|90840.3|41
1640772950000|2021-12-29 10:15:50|90905.7|90855.7|90889.6|90839.6|90907|90857|90888.4|90838.4|35
1640772960000|2021-12-29 10:16:00|90889.5|90839.5|90885.7|90835.7|90894.3|90844.3|90884|90834|32
1640772970000|2021-12-29 10:16:10|90884.2|90834.2|90887.6|90837.6|90887.6|90837.6|90882.1|90832.1|29
1640772980000|2021-12-29 10:16:20|90885|90835|90882.8|90832.8|90885.9|90835.9|90873.9|90823.9|34
1640772990000|2021-12-29 10:16:30|90883|90833|90879.5|90829.5|90884.5|90834.5|90878.5|90828.5|29
1640773000000|2021-12-29 10:16:40|90879.4|90829.4|90875.8|90825.8|90879.4|90829.4|90875.8|90825.8|14
1640773010000|2021-12-29 10:16:50|90875.5|90825.5|90875.9|90825.9|90877.8|90827.8|90875.5|90825.5|17
1640773020000|2021-12-29 10:17:00|90876.1|90826.1|90875.5|90825.5|90877.3|90827.3|90875.5|90825.5|17
1640773030000|2021-12-29 10:17:10|90874.6|90824.6|90874|90824|90875.9|90825.9|90874|90824|13
1640773040000|2021-12-29 10:17:20|90876.4|90826.4|90875.3|90825.3|90878|90828|90873.6|90823.6|25
1640773050000|2021-12-29 10:17:30|90875.6|90825.6|90880|90830|90882.8|90832.8|90875.6|90825.6|19
1640773060000|2021-12-29 10:17:40|90878.3|90828.3|90879.9|90829.9|90880.9|90830.9|90874.1|90824.1|37
1640773070000|2021-12-29 10:17:50|90879.7|90829.7|90875.8|90825.8|90882.4|90832.4|90874.4|90824.4|14
1640773080000|2021-12-29 10:18:00|90875.6|90825.6|90890.4|90840.4|90890.4|90840.4|90869.6|90819.6|50
1640773090000|2021-12-29 10:18:10|90889.3|90839.3|90877.3|90827.3|90897.4|90847.4|90874.2|90824.2|32
1640773100000|2021-12-29 10:18:20|90880.3|90830.3|90874.2|90824.2|90900.5|90850.5|90874.2|90824.2|45
1640773110000|2021-12-29 10:18:30|90875.1|90825.1|90896.5|90846.5|90897|90847|90875.1|90825.1|45
1640773120000|2021-12-29 10:18:40|90895.6|90845.6|90897.3|90847.3|90898.2|90848.2|90895.5|90845.5|25
1640773130000|2021-12-29 10:18:50|90898.3|90848.3|90901.5|90851.5|90902.9|90852.9|90898.3|90848.3|33
1640773140000|2021-12-29 10:19:00|90904.3|90854.3|90897.7|90847.7|90906.4|90856.4|90897.2|90847.2|65
1640773150000|2021-12-29 10:19:10|90897.9|90847.9|90888.3|90838.3|90899|90849|90885.3|90835.3|44
1640773160000|2021-12-29 10:19:20|90888.2|90838.2|90890.5|90840.5|90898.1|90848.1|90886.8|90836.8|36
1640773170000|2021-12-29 10:19:30|90888.8|90838.8|90891.3|90841.3|90896.7|90846.7|90888.8|90838.8|37
1640773180000|2021-12-29 10:19:40|90890.4|90840.4|90892|90842|90896.6|90846.6|90890.4|90840.4|37
1640773190000|2021-12-29 10:19:50|90892.8|90842.8|90891.1|90841.1|90893.4|90843.4|90890.2|90840.2|30
1640773200000|2021-12-29 10:20:00|90891.3|90841.3|90891.9|90841.9|90892.1|90842.1|90890.9|90840.9|33
1640773210000|2021-12-29 10:20:10|90891.6|90841.6|90895|90845|90899.1|90849.1|90888.3|90838.3|46
1640773220000|2021-12-29 10:20:20|90894.9|90844.9|90895.7|90845.7|90899|90849|90894.9|90844.9|29
1640773230000|2021-12-29 10:20:30|90895.5|90845.5|90892.3|90842.3|90896.7|90846.7|90891.7|90841.7|30
1640773240000|2021-12-29 10:20:40|90891.9|90841.9|90878.6|90828.6|90895.7|90845.7|90875.8|90825.8|46
1640773250000|2021-12-29 10:20:50|90878|90828|90887.3|90837.3|90888.8|90838.8|90877.5|90827.5|41
1640773260000|2021-12-29 10:21:00|90887.5|90837.5|90889.3|90839.3|90892.7|90842.7|90879.3|90829.3|43
1640773270000|2021-12-29 10:21:10|90889.1|90839.1|90880|90830|90889.1|90839.1|90872.3|90822.3|52
1640773280000|2021-12-29 10:21:20|90879.8|90829.8|90860.7|90810.7|90882.7|90832.7|90859.7|90809.7|52
1640773290000|2021-12-29 10:21:30|90860.9|90810.9|90860.9|90810.9|90861.5|90811.5|90859.9|90809.9|28
1640773300000|2021-12-29 10:21:40|90860.7|90810.7|90860.9|90810.9|90861.8|90811.8|90860|90810|13
1640773310000|2021-12-29 10:21:50|90860.5|90810.5|90860.7|90810.7|90861.5|90811.5|90859.9|90809.9|13
1640773320000|2021-12-29 10:22:00|90859.5|90809.5|90862.3|90812.3|90863.6|90813.6|90859.2|90809.2|33
1640773330000|2021-12-29 10:22:10|90862.5|90812.5|90860.5|90810.5|90863.1|90813.1|90860.5|90810.5|27
1640773340000|2021-12-29 10:22:20|90860.4|90810.4|90858|90808|90860.4|90810.4|90858|90808|21
1640773350000|2021-12-29 10:22:30|90857.5|90807.5|90850.8|90800.8|90858.1|90808.1|90850.6|90800.6|27
1640773360000|2021-12-29 10:22:40|90850.7|90800.7|90850.9|90800.9|90851.3|90801.3|90850.2|90800.2|16
1640773370000|2021-12-29 10:22:50|90851.3|90801.3|90852.8|90802.8|90852.8|90802.8|90850.4|90800.4|21
1640773380000|2021-12-29 10:23:00|90852.7|90802.7|90852.5|90802.5|90853.2|90803.2|90852.1|90802.1|19
1640773390000|2021-12-29 10:23:10|90851.3|90801.3|90853|90803|90853.2|90803.2|90851.1|90801.1|15
1640773400000|2021-12-29 10:23:20|90852.7|90802.7|90852.3|90802.3|90852.8|90802.8|90851.9|90801.9|8
1640773410000|2021-12-29 10:23:30|90852.4|90802.4|90829.2|90779.2|90852.4|90802.4|90827.1|90777.1|50
1640773420000|2021-12-29 10:23:40|90829.6|90779.6|90822.4|90772.4|90830.3|90780.3|90822.4|90772.4|47
1640773430000|2021-12-29 10:23:50|90824.1|90774.1|90812.8|90762.8|90824.5|90774.5|90810.1|90760.1|55
1640773440000|2021-12-29 10:24:00|90812.4|90762.4|90822.7|90772.7|90831.8|90781.8|90809.2|90759.2|52
1640773450000|2021-12-29 10:24:10|90826.8|90776.8|90823.3|90773.3|90829.5|90779.5|90823.1|90773.1|42
1640773460000|2021-12-29 10:24:20|90823.4|90773.4|90842.3|90792.3|90842.3|90792.3|90823.4|90773.4|39
1640773470000|2021-12-29 10:24:30|90842.2|90792.2|90844.2|90794.2|90845.3|90795.3|90841|90791|24
1640773480000|2021-12-29 10:24:40|90844.7|90794.7|90841|90791|90845.8|90795.8|90835.9|90785.9|38
1640773490000|2021-12-29 10:24:50|90840.4|90790.4|90840.2|90790.2|90844.2|90794.2|90838.1|90788.1|45
1640773500000|2021-12-29 10:25:00|90839.9|90789.9|90838.7|90788.7|90840.5|90790.5|90838.3|90788.3|35
1640773510000|2021-12-29 10:25:10|90838.4|90788.4|90839.2|90789.2|90839.9|90789.9|90838.3|90788.3|37
1640773520000|2021-12-29 10:25:20|90839|90789|90834.7|90784.7|90839|90789|90834.7|90784.7|25
1640773530000|2021-12-29 10:25:30|90834.4|90784.4|90827.2|90777.2|90835.8|90785.8|90825.7|90775.7|36
1640773540000|2021-12-29 10:25:40|90826.7|90776.7|90843.9|90793.9|90844.2|90794.2|90824.3|90774.3|39
1640773550000|2021-12-29 10:25:50|90843.1|90793.1|90849|90799|90854.5|90804.5|90843.1|90793.1|48
1640773560000|2021-12-29 10:26:00|90848.3|90798.3|90847.3|90797.3|90848.7|90798.7|90846.8|90796.8|23
1640773570000|2021-12-29 10:26:10|90849.1|90799.1|90848.4|90798.4|90849.8|90799.8|90846.8|90796.8|19
1640773580000|2021-12-29 10:26:20|90848.7|90798.7|90848|90798|90848.9|90798.9|90845.9|90795.9|32
1640773590000|2021-12-29 10:26:30|90847.8|90797.8|90846.2|90796.2|90847.8|90797.8|90845.8|90795.8|10
1640773600000|2021-12-29 10:26:40|90846.8|90796.8|90847.1|90797.1|90848.9|90798.9|90846.5|90796.5|12
1640773610000|2021-12-29 10:26:50|90847.2|90797.2|90846.4|90796.4|90847.4|90797.4|90845.4|90795.4|9
1640773620000|2021-12-29 10:27:00|90846|90796|90846.6|90796.6|90850.8|90800.8|90843.4|90793.4|26
1640773630000|2021-12-29 10:27:10|90846.1|90796.1|90848.3|90798.3|90848.9|90798.9|90846.1|90796.1|16
1640773640000|2021-12-29 10:27:20|90848.2|90798.2|90853|90803|90853|90803|90845.5|90795.5|26
1640773650000|2021-12-29 10:27:30|90853.8|90803.8|90861.8|90811.8|90861.8|90811.8|90853.1|90803.1|51
1640773660000|2021-12-29 10:27:40|90860.9|90810.9|90848.2|90798.2|90861.4|90811.4|90846.6|90796.6|37
1640773670000|2021-12-29 10:27:50|90848.4|90798.4|90853.7|90803.7|90864.2|90814.2|90846.3|90796.3|45
1640773680000|2021-12-29 10:28:00|90853|90803|90853.4|90803.4|90855.1|90805.1|90851.8|90801.8|32
1640773690000|2021-12-29 10:28:10|90853.3|90803.3|90847.9|90797.9|90853.3|90803.3|90845.1|90795.1|29
1640773700000|2021-12-29 10:28:20|90847.8|90797.8|90845.9|90795.9|90847.8|90797.8|90845.9|90795.9|32
1640773710000|2021-12-29 10:28:30|90846.1|90796.1|90844.8|90794.8|90846.2|90796.2|90844.5|90794.5|30
1640773720000|2021-12-29 10:28:40|90845|90795|90815.7|90765.7|90845|90795|90815.7|90765.7|62
1640773730000|2021-12-29 10:28:50|90815.8|90765.8|90811.2|90761.2|90816.4|90766.4|90811.1|90761.1|48
1640773740000|2021-12-29 10:29:00|90810.6|90760.6|90817.3|90767.3|90817.3|90767.3|90810.3|90760.3|35
1640773750000|2021-12-29 10:29:10|90817.6|90767.6|90815.2|90765.2|90817.9|90767.9|90814.8|90764.8|23
1640773760000|2021-12-29 10:29:20|90815.4|90765.4|90817.6|90767.6|90818.7|90768.7|90815.2|90765.2|37
1640773770000|2021-12-29 10:29:30|90816.9|90766.9|90814.2|90764.2|90816.9|90766.9|90812.2|90762.2|34
1640773780000|2021-12-29 10:29:40|90814.4|90764.4|90820.6|90770.6|90820.6|90770.6|90814.1|90764.1|29
1640773790000|2021-12-29 10:29:50|90820.8|90770.8|90819.3|90769.3|90824|90774|90818.6|90768.6|36
1640773800000|2021-12-29 10:30:00|90819.4|90769.4|90826|90776|90826|90776|90819|90769|25
1640773810000|2021-12-29 10:30:10|90826.1|90776.1|90826.9|90776.9|90828.7|90778.7|90825.9|90775.9|30
1640773820000|2021-12-29 10:30:20|90826.7|90776.7|90826|90776|90828.1|90778.1|90825|90775|33
1640773830000|2021-12-29 10:30:30|90826.2|90776.2|90822.9|90772.9|90827.4|90777.4|90821.8|90771.8|23
1640773840000|2021-12-29 10:30:40|90823.1|90773.1|90821.8|90771.8|90826.1|90776.1|90820.2|90770.2|32
1640773850000|2021-12-29 10:30:50|90821.9|90771.9|90822.5|90772.5|90822.8|90772.8|90821.5|90771.5|25
1640773860000|2021-12-29 10:31:00|90822.7|90772.7|90821.9|90771.9|90823.1|90773.1|90821.8|90771.8|35
1640773870000|2021-12-29 10:31:10|90822.1|90772.1|90821.7|90771.7|90822.5|90772.5|90821.3|90771.3|24
1640773880000|2021-12-29 10:31:20|90821.9|90771.9|90822.6|90772.6|90823.4|90773.4|90821.7|90771.7|25
1640773890000|2021-12-29 10:31:30|90822.7|90772.7|90825.7|90775.7|90827.9|90777.9|90822.7|90772.7|31
1640773900000|2021-12-29 10:31:40|90825.1|90775.1|90824.1|90774.1|90830|90780|90821|90771|46
1640773910000|2021-12-29 10:31:50|90824|90774|90820.1|90770.1|90825.7|90775.7|90817.4|90767.4|20
1640773920000|2021-12-29 10:32:00|90819.1|90769.1|90821|90771|90822|90772|90818.8|90768.8|33
1640773930000|2021-12-29 10:32:10|90821.1|90771.1|90828.6|90778.6|90829.6|90779.6|90820.6|90770.6|33
1640773940000|2021-12-29 10:32:20|90827.9|90777.9|90832.7|90782.7|90833.8|90783.8|90827.1|90777.1|39
1640773950000|2021-12-29 10:32:30|90833.3|90783.3|90832.1|90782.1|90839.4|90789.4|90828.8|90778.8|50
1640773960000|2021-12-29 10:32:40|90832|90782|90830.7|90780.7|90832.2|90782.2|90829.8|90779.8|25
1640773970000|2021-12-29 10:32:50|90831.3|90781.3|90829.7|90779.7|90838.3|90788.3|90827|90777|56
1640773980000|2021-12-29 10:33:00|90829.5|90779.5|90831.9|90781.9|90833.8|90783.8|90828.8|90778.8|26
1640773990000|2021-12-29 10:33:10|90831.2|90781.2|90836.3|90786.3|90839.1|90789.1|90831|90781|44
1640774000000|2021-12-29 10:33:20|90836.4|90786.4|90832.2|90782.2|90836.4|90786.4|90828.2|90778.2|44
1640774010000|2021-12-29 10:33:30|90832.8|90782.8|90829.4|90779.4|90833.8|90783.8|90827.6|90777.6|36
1640774020000|2021-12-29 10:33:40|90830|90780|90832.2|90782.2|90833.5|90783.5|90829|90779|28
1640774030000|2021-12-29 10:33:50|90832.1|90782.1|90829.5|90779.5|90833|90783|90827.2|90777.2|44
1640774040000|2021-12-29 10:34:00|90829.3|90779.3|90827.9|90777.9|90832.8|90782.8|90827.1|90777.1|46
1640774050000|2021-12-29 10:34:10|90828.1|90778.1|90827.6|90777.6|90829|90779|90827|90777|28
1640774060000|2021-12-29 10:34:20|90827.8|90777.8|90827.5|90777.5|90828.1|90778.1|90826.7|90776.7|40
1640774070000|2021-12-29 10:34:30|90827.6|90777.6|90828|90778|90828|90778|90819.8|90769.8|35
1640774080000|2021-12-29 10:34:40|90827.6|90777.6|90822.4|90772.4|90828.6|90778.6|90822.4|90772.4|43
1640774090000|2021-12-29 10:34:50|90822|90772|90828|90778|90828.6|90778.6|90822|90772|27
1640774100000|2021-12-29 10:35:00|90828.2|90778.2|90827.8|90777.8|90828.6|90778.6|90826.1|90776.1|21
1640774110000|2021-12-29 10:35:10|90827.4|90777.4|90827.8|90777.8|90829.3|90779.3|90826.8|90776.8|25
1640774120000|2021-12-29 10:35:20|90827.5|90777.5|90824.7|90774.7|90827.5|90777.5|90823.7|90773.7|15
1640774130000|2021-12-29 10:35:30|90824.1|90774.1|90827.3|90777.3|90827.3|90777.3|90824.1|90774.1|23
1640774140000|2021-12-29 10:35:40|90827.6|90777.6|90829.5|90779.5|90830.3|90780.3|90827|90777|34
1640774150000|2021-12-29 10:35:50|90829.4|90779.4|90832.6|90782.6|90832.8|90782.8|90829.2|90779.2|26
1640774160000|2021-12-29 10:36:00|90832.7|90782.7|90829.4|90779.4|90832.8|90782.8|90829.2|90779.2|17
1640774170000|2021-12-29 10:36:10|90829.6|90779.6|90825.1|90775.1|90829.7|90779.7|90823.9|90773.9|32
1640774180000|2021-12-29 10:36:20|90825.4|90775.4|90824|90774|90825.8|90775.8|90823.8|90773.8|16
1640774190000|2021-12-29 10:36:30|90824.1|90774.1|90824.1|90774.1|90825.1|90775.1|90823.9|90773.9|11
1640774200000|2021-12-29 10:36:40|90824|90774|90824.5|90774.5|90825.1|90775.1|90824|90774|8
1640774210000|2021-12-29 10:36:50|90826.2|90776.2|90818.3|90768.3|90826.8|90776.8|90818.3|90768.3|27
1640774220000|2021-12-29 10:37:00|90820.4|90770.4|90814.2|90764.2|90822.2|90772.2|90814.2|90764.2|26
1640774230000|2021-12-29 10:37:10|90815.1|90765.1|90813.9|90763.9|90817|90767|90813.9|90763.9|17
1640774240000|2021-12-29 10:37:20|90816.5|90766.5|90820|90770|90821.2|90771.2|90814.9|90764.9|53
1640774250000|2021-12-29 10:37:30|90819.9|90769.9|90819.6|90769.6|90821.1|90771.1|90819.2|90769.2|21
1640774260000|2021-12-29 10:37:40|90819.3|90769.3|90818.6|90768.6|90820.2|90770.2|90818.4|90768.4|16
1640774270000|2021-12-29 10:37:50|90818.2|90768.2|90821.2|90771.2|90822.8|90772.8|90818.2|90768.2|20
1640774280000|2021-12-29 10:38:00|90821.4|90771.4|90794.3|90744.3|90824.1|90774.1|90793.3|90743.3|41
1640774290000|2021-12-29 10:38:10|90793.8|90743.8|90777.5|90727.5|90794.1|90744.1|90775.7|90725.7|50
1640774300000|2021-12-29 10:38:20|90776.9|90726.9|90781.4|90731.4|90781.9|90731.9|90776.8|90726.8|20
1640774310000|2021-12-29 10:38:30|90782.1|90732.1|90765.5|90715.5|90782.1|90732.1|90765.3|90715.3|46
1640774320000|2021-12-29 10:38:40|90765.7|90715.7|90754.5|90704.5|90766.8|90716.8|90754.5|90704.5|49
1640774330000|2021-12-29 10:38:50|90754.6|90704.6|90756.2|90706.2|90757.9|90707.9|90753.9|90703.9|52
1640774340000|2021-12-29 10:39:00|90756.3|90706.3|90756.5|90706.5|90758.6|90708.6|90755.7|90705.7|56
1640774350000|2021-12-29 10:39:10|90757.2|90707.2|90734.4|90684.4|90759.5|90709.5|90726.2|90676.2|63
1640774360000|2021-12-29 10:39:20|90738.9|90688.9|90767.4|90717.4|90774.8|90724.8|90734|90684|50
1640774370000|2021-12-29 10:39:30|90768.6|90718.6|90780.5|90730.5|90780.7|90730.7|90754.9|90704.9|49
1640774380000|2021-12-29 10:39:40|90778.8|90728.8|90780.3|90730.3|90782.2|90732.2|90778|90728|21
1640774390000|2021-12-29 10:39:50|90780.7|90730.7|90778.8|90728.8|90782.1|90732.1|90778.8|90728.8|20
1640774400000|2021-12-29 10:40:00|90778.5|90728.5|90777.2|90727.2|90782|90732|90777.2|90727.2|29
1640774410000|2021-12-29 10:40:10|90777.4|90727.4|90783.6|90733.6|90787.7|90737.7|90777.4|90727.4|29
1640774420000|2021-12-29 10:40:20|90784|90734|90781.8|90731.8|90784|90734|90779.3|90729.3|17
1640774430000|2021-12-29 10:40:30|90781.7|90731.7|90781.6|90731.6|90785.7|90735.7|90780.3|90730.3|29
1640774440000|2021-12-29 10:40:40|90782.1|90732.1|90785.2|90735.2|90789.8|90739.8|90776.5|90726.5|39
1640774450000|2021-12-29 10:40:50|90784|90734|90785.6|90735.6|90789.9|90739.9|90784|90734|37
1640774460000|2021-12-29 10:41:00|90785.5|90735.5|90783.4|90733.4|90785.8|90735.8|90774|90724|23
1640774470000|2021-12-29 10:41:10|90781.1|90731.1|90791.2|90741.2|90792.5|90742.5|90781.1|90731.1|36
1640774480000|2021-12-29 10:41:20|90790.7|90740.7|90790|90740|90791.9|90741.9|90788.3|90738.3|36
1640774490000|2021-12-29 10:41:30|90788.9|90738.9|90752.8|90702.8|90788.9|90739.7|90752.3|90702.3|56
1640774500000|2021-12-29 10:41:40|90750.8|90700.8|90759.2|90709.2|90760.6|90710.6|90748.5|90698.5|47
1640774510000|2021-12-29 10:41:50|90759.7|90709.7|90759.2|90709.2|90761|90711|90757.8|90707.8|29
1640774520000|2021-12-29 10:42:00|90758.8|90708.8|90747|90697|90761.2|90711.2|90742|90692|35
1640774530000|2021-12-29 10:42:10|90746.2|90696.2|90756|90706|90756.2|90706.2|90745.4|90695.4|36
1640774540000|2021-12-29 10:42:20|90756.2|90706.2|90754.6|90704.6|90756.2|90706.2|90754.4|90704.4|22
1640774550000|2021-12-29 10:42:30|90754.9|90704.9|90754.6|90704.6|90755|90705|90753.4|90703.4|23
1640774560000|2021-12-29 10:42:40|90766.7|90716.7|90763.9|90713.9|90771.2|90721.2|90754.2|90704.2|50
1640774570000|2021-12-29 10:42:50|90765.1|90715.1|90763.8|90713.8|90765.2|90715.2|90763|90713|13
1640774580000|2021-12-29 10:43:00|90763.3|90713.3|90760|90710|90765|90715|90759.9|90709.9|26
1640774590000|2021-12-29 10:43:10|90759.9|90709.9|90762.9|90712.9|90763|90713|90757.7|90707.7|20
1640774600000|2021-12-29 10:43:20|90762.8|90712.8|90752.8|90702.8|90768.5|90718.5|90749.8|90699.8|53
1640774610000|2021-12-29 10:43:30|90755.6|90705.6|90745.9|90695.9|90758.4|90708.4|90738.7|90688.7|58
1640774620000|2021-12-29 10:43:40|90745.7|90695.7|90743.5|90693.5|90753.5|90703.5|90735.3|90685.3|53
1640774630000|2021-12-29 10:43:50|90738.6|90688.6|90728.3|90678.3|90741.4|90691.4|90722.4|90672.4|53
1640774640000|2021-12-29 10:44:00|90727.5|90677.5|90724.9|90674.9|90728|90678|90719.5|90669.5|49
1640774650000|2021-12-29 10:44:10|90724.3|90674.3|90723.6|90673.6|90726.3|90676.3|90723.6|90673.6|32
1640774660000|2021-12-29 10:44:20|90723.5|90673.5|90725.1|90675.1|90727.4|90677.4|90723|90673|34
1640774670000|2021-12-29 10:44:30|90725.5|90675.5|90726.4|90676.4|90728.4|90678.4|90725|90675|39
1640774680000|2021-12-29 10:44:40|90726|90676|90723.5|90673.5|90726|90676|90722.4|90672.4|36
1640774690000|2021-12-29 10:44:50|90723.4|90673.4|90724.1|90674.1|90724.3|90674.3|90722.8|90672.8|44
1640774700000|2021-12-29 10:45:00|90725.3|90675.3|90710.5|90660.5|90725.7|90675.7|90709.7|90659.7|42
1640774710000|2021-12-29 10:45:10|90710.1|90660.1|90713.4|90663.4|90713.4|90663.4|90708.7|90658.7|19
1640774720000|2021-12-29 10:45:20|90713|90663|90713|90663|90714.4|90664.4|90710.5|90660.5|23
1640774730000|2021-12-29 10:45:30|90712.5|90662.5|90713.1|90663.1|90715.6|90665.6|90710.8|90660.8|23
1640774740000|2021-12-29 10:45:40|90714.7|90664.7|90711.5|90661.5|90716.8|90666.8|90709.5|90659.5|41
1640774750000|2021-12-29 10:45:50|90712|90662|90706.6|90656.6|90715.2|90665.2|90706.1|90656.1|38
1640774760000|2021-12-29 10:46:00|90708.1|90658.1|90710.5|90660.5|90711.8|90661.8|90703.4|90653.4|48
1640774770000|2021-12-29 10:46:10|90710.7|90660.7|90719.5|90669.5|90720.6|90670.6|90707.2|90657.2|38
1640774780000|2021-12-29 10:46:20|90719|90669|90719.3|90669.3|90720|90670|90715.2|90665.2|22
1640774790000|2021-12-29 10:46:30|90720|90670|90719.7|90669.7|90720.6|90670.6|90719.6|90669.6|21
1640774800000|2021-12-29 10:46:40|90720.1|90670.1|90720.1|90670.1|90720.9|90670.9|90719.7|90669.7|16
1640774810000|2021-12-29 10:46:50|90719.9|90669.9|90730.5|90680.5|90732|90682|90718.5|90668.5|39
1640774820000|2021-12-29 10:47:00|90731.5|90681.5|90734.8|90684.8|90736.3|90686.3|90730.5|90680.5|48
1640774830000|2021-12-29 10:47:10|90734.9|90684.9|90736.7|90686.7|90737.6|90687.6|90734.9|90684.9|17
1640774840000|2021-12-29 10:47:20|90737.5|90687.5|90737.1|90687.1|90738.3|90688.3|90736.8|90686.8|25
1640774850000|2021-12-29 10:47:30|90736.8|90686.8|90731.8|90681.8|90737.1|90687.1|90729.8|90679.8|26
1640774860000|2021-12-29 10:47:40|90731.5|90681.5|90727.6|90677.6|90732.3|90682.3|90727.6|90677.6|17
1640774870000|2021-12-29 10:47:50|90727.2|90677.2|90738.1|90688.1|90739.1|90689.1|90726.5|90676.5|39
1640774880000|2021-12-29 10:48:00|90737|90687|90747.3|90697.3|90747.8|90697.8|90736.3|90686.3|40
1640774890000|2021-12-29 10:48:10|90748.6|90698.6|90746.2|90696.2|90752.1|90702.1|90743.3|90693.3|23
1640774900000|2021-12-29 10:48:20|90746.7|90696.7|90749|90699|90749|90699|90742.6|90692.6|29
1640774910000|2021-12-29 10:48:30|90748.9|90698.9|90748.3|90698.3|90749.6|90699.6|90748.3|90698.3|13
1640774920000|2021-12-29 10:48:40|90748.7|90698.7|90756|90706|90758.9|90708.9|90748.4|90698.4|17
1640774930000|2021-12-29 10:48:50|90756.2|90706.2|90764.9|90714.9|90765.1|90715.1|90756.2|90706.2|29
1640774940000|2021-12-29 10:49:00|90764.7|90714.7|90756.3|90706.3|90767.1|90717.1|90754.1|90704.1|29
1640774950000|2021-12-29 10:49:10|90756.6|90706.6|90751.6|90701.6|90757|90707|90750.7|90700.7|37
1640774960000|2021-12-29 10:49:20|90751.9|90701.9|90753.9|90703.9|90756.9|90706.9|90749.2|90699.2|31
1640774970000|2021-12-29 10:49:30|90754.2|90704.2|90755.6|90705.6|90756.4|90706.4|90754.2|90704.2|29
1640774980000|2021-12-29 10:49:40|90755.5|90705.5|90752.2|90702.2|90755.5|90705.5|90751|90701|28
1640774990000|2021-12-29 10:49:50|90752.8|90702.8|90735.9|90685.9|90752.8|90702.8|90734.9|90684.9|46
1640775000000|2021-12-29 10:50:00|90735.6|90685.6|90738.6|90688.6|90740.4|90690.4|90735.6|90685.6|44
1640775010000|2021-12-29 10:50:10|90739|90689|90744.3|90694.3|90746.5|90696.5|90738.4|90688.4|40
1640775020000|2021-12-29 10:50:20|90744.1|90694.1|90748|90698|90749.1|90699.1|90742.5|90692.5|45
1640775030000|2021-12-29 10:50:30|90747.8|90697.8|90749.9|90699.9|90750.7|90700.7|90747.5|90697.5|45
1640775040000|2021-12-29 10:50:40|90749.7|90699.7|90750.3|90700.3|90752.3|90702.3|90748.3|90698.3|40
1640775050000|2021-12-29 10:50:50|90749.9|90699.9|90749.9|90699.9|90750.5|90700.5|90747.8|90697.8|41
1640775060000|2021-12-29 10:51:00|90750.1|90700.1|90758.6|90708.6|90760.4|90710.4|90750.1|90700.1|50
1640775070000|2021-12-29 10:51:10|90758.9|90708.9|90758.8|90708.8|90760.4|90710.4|90758.8|90708.8|29
1640775080000|2021-12-29 10:51:20|90758.7|90708.7|90755.9|90705.9|90759.9|90709.9|90755.4|90705.4|32
1640775090000|2021-12-29 10:51:30|90755.6|90705.6|90756.4|90706.4|90758.8|90708.8|90755.3|90705.3|29
1640775100000|2021-12-29 10:51:40|90756.5|90706.5|90756.7|90706.7|90757.5|90707.5|90756.2|90706.2|27
1640775110000|2021-12-29 10:51:50|90756.8|90706.8|90765.2|90715.2|90766.8|90716.8|90754.8|90704.8|28
1640775120000|2021-12-29 10:52:00|90767.4|90717.4|90750.4|90700.4|90771.5|90721.5|90747.7|90697.7|58
1640775130000|2021-12-29 10:52:10|90753.5|90703.5|90757.5|90707.5|90761.4|90711.4|90752.8|90702.8|44
1640775140000|2021-12-29 10:52:20|90758.6|90708.6|90757.2|90707.2|90759.4|90709.4|90755.3|90705.3|24
1640775150000|2021-12-29 10:52:30|90757.8|90707.8|90753.6|90703.6|90759|90709|90752.8|90702.8|46
1640775160000|2021-12-29 10:52:40|90753.5|90703.5|90755.9|90705.9|90757.1|90707.1|90753.1|90703.1|36
1640775170000|2021-12-29 10:52:50|90755.8|90705.8|90758.2|90708.2|90758.5|90708.5|90754.8|90704.8|24
1640775180000|2021-12-29 10:53:00|90758.3|90708.3|90745.5|90695.5|90758.3|90708.3|90743.4|90693.4|37
1640775190000|2021-12-29 10:53:10|90745.4|90695.4|90744.7|90694.7|90747.4|90697.4|90744.5|90694.5|24
1640775200000|2021-12-29 10:53:20|90744.8|90694.8|90740.3|90690.3|90747.3|90697.3|90739.2|90689.2|44
1640775210000|2021-12-29 10:53:30|90739.4|90689.4|90744.4|90694.4|90747|90697|90739.4|90689.4|35
1640775220000|2021-12-29 10:53:40|90744.9|90694.9|90749.7|90699.7|90750.6|90700.6|90741.2|90691.2|46
1640775230000|2021-12-29 10:53:50|90751.4|90701.4|90739.8|90689.8|90753.3|90703.3|90729.8|90679.8|60
1640775240000|2021-12-29 10:54:00|90739.9|90689.9|90752.9|90702.9|90752.9|90702.9|90739|90689|48
1640775250000|2021-12-29 10:54:10|90754.6|90704.6|90759.9|90709.9|90760.3|90710.3|90753.5|90703.5|50
1640775260000|2021-12-29 10:54:20|90760|90710|90759.6|90709.6|90760.2|90710.2|90758.7|90708.7|23
1640775270000|2021-12-29 10:54:30|90759.7|90709.7|90764|90714|90764|90714|90758.7|90708.7|27
1640775280000|2021-12-29 10:54:40|90762.4|90712.4|90763.5|90713.5|90767.7|90717.7|90762.2|90712.2|33
1640775290000|2021-12-29 10:54:50|90764.1|90714.1|90756.7|90706.7|90767.8|90717.8|90754.8|90704.8|38
1640775300000|2021-12-29 10:55:00|90755.3|90705.3|90761.6|90711.6|90762|90712|90754.5|90704.5|40
1640775310000|2021-12-29 10:55:10|90761.1|90711.1|90760.6|90710.6|90761.7|90711.7|90758.2|90708.2|26
1640775320000|2021-12-29 10:55:20|90760.7|90710.7|90758.1|90708.1|90760.9|90710.9|90756.7|90706.7|29
1640775330000|2021-12-29 10:55:30|90758.2|90708.2|90755|90705|90760|90710|90753.6|90703.6|37
1640775340000|2021-12-29 10:55:40|90755.3|90705.3|90756.3|90706.3|90756.7|90706.7|90752.6|90702.6|27
1640775350000|2021-12-29 10:55:50|90756.8|90706.8|90760.2|90710.2|90761|90711|90756|90706|43
1640775360000|2021-12-29 10:56:00|90760.3|90710.3|90756.7|90706.7|90760.4|90710.4|90756.7|90706.7|43
1640775370000|2021-12-29 10:56:10|90756.4|90706.4|90756.8|90706.8|90760.8|90710.8|90756.2|90706.2|37
1640775380000|2021-12-29 10:56:20|90756.6|90706.6|90757.4|90707.4|90760.4|90710.4|90756.6|90706.6|37
1640775390000|2021-12-29 10:56:30|90756.8|90706.8|90755.9|90705.9|90759.2|90709.2|90752.3|90702.3|44
1640775400000|2021-12-29 10:56:40|90755.7|90705.7|90756.1|90706.1|90756.3|90706.3|90752.8|90702.8|33
1640775410000|2021-12-29 10:56:50|90755.4|90705.4|90756|90706|90759.4|90709.4|90753.9|90703.9|25
1640775420000|2021-12-29 10:57:00|90755.9|90705.9|90747.3|90697.3|90757|90707|90745.2|90695.2|45
1640775430000|2021-12-29 10:57:10|90750.6|90700.6|90749.2|90699.2|90751.5|90701.5|90748.4|90698.4|37
1640775440000|2021-12-29 10:57:20|90749|90699|90748.3|90698.3|90749|90699|90742.5|90692.5|46
1640775450000|2021-12-29 10:57:30|90748.2|90698.2|90749.9|90699.9|90749.9|90699.9|90746.4|90696.4|34
1640775460000|2021-12-29 10:57:40|90750.3|90700.3|90750.9|90700.9|90750.9|90700.9|90748.3|90698.3|37
1640775470000|2021-12-29 10:57:50|90750.7|90700.7|90746.4|90696.4|90750.7|90700.7|90745.1|90695.1|42
1640775480000|2021-12-29 10:58:00|90746.1|90696.1|90746.6|90696.6|90747.9|90697.9|90745.1|90695.1|34
1640775490000|2021-12-29 10:58:10|90746.8|90696.8|90774.3|90724.3|90774.7|90724.7|90742.9|90692.9|52
1640775500000|2021-12-29 10:58:20|90773.1|90723.1|90773.6|90723.6|90776.5|90726.5|90771.8|90721.8|24
1640775510000|2021-12-29 10:58:30|90772.8|90722.8|90770.4|90720.4|90773.1|90723.1|90763.3|90713.3|41
1640775520000|2021-12-29 10:58:40|90766.6|90716.6|90766|90716|90770.7|90720.7|90765.4|90715.4|39
1640775530000|2021-12-29 10:58:50|90762.6|90712.6|90774.5|90724.5|90776.4|90726.4|90760.7|90710.7|52
1640775540000|2021-12-29 10:59:00|90773.2|90723.2|90774.1|90724.1|90778.3|90728.3|90769.6|90719.6|46
1640775550000|2021-12-29 10:59:10|90773.5|90723.5|90776.4|90726.4|90777.1|90727.1|90772.6|90722.6|31
1640775560000|2021-12-29 10:59:20|90776.1|90726.1|90780.4|90730.4|90781|90731|90776.1|90726.1|37
1640775570000|2021-12-29 10:59:30|90780.1|90730.1|90778|90728|90781|90731|90777.1|90727.1|37
1640775580000|2021-12-29 10:59:40|90778.1|90728.1|90779.4|90729.4|90779.8|90729.8|90775.2|90725.2|39
1640775590000|2021-12-29 10:59:50|90779.2|90729.2|90787.1|90737.1|90787.1|90737.1|90777.9|90727.9|39
1640775600000|2021-12-29 11:00:00|90787.8|90737.8|90815.4|90765.4|90824.6|90774.6|90787.8|90737.8|66
1640775610000|2021-12-29 11:00:10|90814.9|90764.9|90821.3|90771.3|90822.4|90772.4|90803.6|90753.6|49
1640775620000|2021-12-29 11:00:20|90821.8|90771.8|90813.6|90763.6|90822.9|90772.9|90813.6|90763.6|33
1640775630000|2021-12-29 11:00:30|90809.1|90759.1|90807|90757|90809.1|90759.1|90803.5|90753.5|48
1640775640000|2021-12-29 11:00:40|90806.5|90756.5|90823.1|90773.1|90823.5|90773.5|90805.8|90755.8|46
1640775650000|2021-12-29 11:00:50|90822.4|90772.4|90806.9|90756.9|90822.9|90772.9|90800.7|90750.7|41
1640775660000|2021-12-29 11:01:00|90807|90757|90809.5|90759.5|90809.7|90759.7|90806.3|90756.3|33
1640775670000|2021-12-29 11:01:10|90810.1|90760.1|90813.3|90763.3|90813.3|90763.3|90808.6|90758.6|30
1640775680000|2021-12-29 11:01:20|90818.7|90768.7|90822.2|90772.2|90824.1|90774.1|90813.8|90763.8|57
1640775690000|2021-12-29 11:01:30|90822.3|90772.3|90818.6|90768.6|90822.7|90772.7|90818.6|90768.6|27
1640775700000|2021-12-29 11:01:40|90818.1|90768.1|90822.2|90772.2|90822.5|90772.5|90817.2|90767.2|39
1640775710000|2021-12-29 11:01:50|90821.8|90771.8|90821.8|90771.8|90823.5|90773.5|90819.6|90769.6|35
1640775720000|2021-12-29 11:02:00|90821.3|90771.3|90823.5|90773.5|90824.3|90774.3|90821.1|90771.1|23
1640775730000|2021-12-29 11:02:10|90822.9|90772.9|90819.1|90769.1|90823.1|90773.1|90818.9|90768.9|21
1640775740000|2021-12-29 11:02:20|90818.3|90768.3|90834.3|90784.3|90837.1|90787.1|90816.4|90766.4|46
1640775750000|2021-12-29 11:02:30|90834.4|90784.4|90840.9|90790.9|90843.6|90793.6|90833.3|90783.3|38
1640775760000|2021-12-29 11:02:40|90841.3|90791.3|90822.7|90772.7|90842.5|90792.5|90822.7|90772.7|47
1640775770000|2021-12-29 11:02:50|90823.9|90773.9|90817.2|90767.2|90823.9|90773.9|90810.3|90760.3|46
1640775780000|2021-12-29 11:03:00|90817.3|90767.3|90818.1|90768.1|90818.1|90768.1|90816.1|90766.1|34
1640775790000|2021-12-29 11:03:10|90818.3|90768.3|90818.8|90768.8|90822.3|90772.3|90818.3|90768.3|46
1640775800000|2021-12-29 11:03:20|90819.1|90769.1|90819.8|90769.8|90821.8|90771.8|90819.1|90769.1|34
1640775810000|2021-12-29 11:03:30|90820|90770|90821.2|90771.2|90822.1|90772.1|90819.8|90769.8|33
1640775820000|2021-12-29 11:03:40|90820.9|90770.9|90822.8|90772.8|90824.2|90774.2|90820.9|90770.9|34
1640775830000|2021-12-29 11:03:50|90823|90773|90826.5|90776.5|90827.2|90777.2|90823|90773|38
1640775840000|2021-12-29 11:04:00|90826.6|90776.6|90827.4|90777.4|90829.7|90779.7|90825.8|90775.8|34
1640775850000|2021-12-29 11:04:10|90826.5|90776.5|90842|90792|90842.7|90792.7|90826.1|90776.1|37
1640775860000|2021-12-29 11:04:20|90842.4|90792.4|90846.3|90796.3|90846.8|90796.8|90841.9|90791.9|38
1640775870000|2021-12-29 11:04:30|90846.5|90796.5|90860.1|90810.1|90880.7|90830.7|90846|90796|49
1640775880000|2021-12-29 11:04:40|90861.1|90811.1|90887.2|90837.2|90898.1|90848.1|90850.2|90800.2|65
1640775890000|2021-12-29 11:04:50|90886.9|90836.9|90851.1|90801.1|90890.6|90840.6|90851.1|90801.1|57
1640775900000|2021-12-29 11:05:00|90851.6|90801.6|90854.1|90804.1|90854.4|90804.4|90846.8|90796.8|52
1640775910000|2021-12-29 11:05:10|90853.2|90803.2|90863.7|90813.7|90866|90816|90853|90803|35
1640775920000|2021-12-29 11:05:20|90863.2|90813.2|90870.5|90820.5|90893.5|90843.5|90862.9|90812.9|58
1640775930000|2021-12-29 11:05:30|90872|90822|90914.2|90864.2|90914.4|90864.4|90866.2|90816.2|47
1640775940000|2021-12-29 11:05:40|90910.8|90860.8|90911.1|90861.1|90914.8|90864.8|90908.6|90858.6|39
1640775950000|2021-12-29 11:05:50|90911.2|90861.2|90906.9|90856.9|90912.2|90862.2|90904|90854|38
1640775960000|2021-12-29 11:06:00|90906.8|90856.8|90902.6|90852.6|90907.1|90857.1|90901.7|90851.7|39
1640775970000|2021-12-29 11:06:10|90901.9|90851.9|90905.2|90855.2|90905.2|90855.2|90899.1|90849.1|29
1640775980000|2021-12-29 11:06:20|90902.6|90852.6|90901.9|90851.9|90903.7|90853.7|90901.1|90851.1|29
1640775990000|2021-12-29 11:06:30|90901.7|90851.7|90899.2|90849.2|90902.9|90852.9|90899.1|90849.1|20
1640776000000|2021-12-29 11:06:40|90899|90849|90897.5|90847.5|90899|90849|90894.7|90844.7|32
1640776010000|2021-12-29 11:06:50|90896.1|90846.1|90894.1|90844.1|90896.3|90846.3|90888.9|90838.9|34
1640776020000|2021-12-29 11:07:00|90894.3|90844.3|90898.1|90848.1|90898.2|90848.2|90894|90844|23
1640776030000|2021-12-29 11:07:10|90897.7|90847.7|90886.9|90836.9|90897.8|90847.8|90886.4|90836.4|34
1640776040000|2021-12-29 11:07:20|90886.6|90836.6|90897.6|90847.6|90902|90852|90885|90835|44
1640776050000|2021-12-29 11:07:30|90896|90846|90894.1|90844.1|90897.1|90847.1|90892.7|90842.7|52
1640776060000|2021-12-29 11:07:40|90894|90844|90902|90852|90904.1|90854.1|90892.2|90842.2|44
1640776070000|2021-12-29 11:07:50|90899.6|90849.6|90904.2|90854.2|90904.9|90854.9|90896.4|90846.4|51
1640776080000|2021-12-29 11:08:00|90904.9|90854.9|90896|90846|90906.3|90856.3|90895.7|90845.7|47
1640776090000|2021-12-29 11:08:10|90896.2|90846.2|90904.4|90854.4|90913|90863|90896.2|90846.2|53
1640776100000|2021-12-29 11:08:20|90902.9|90852.9|90889.8|90839.8|90906.4|90856.4|90888.9|90838.9|58
1640776110000|2021-12-29 11:08:30|90890.5|90840.5|90906.6|90856.6|90909.4|90859.4|90890.1|90840.1|57
1640776120000|2021-12-29 11:08:40|90906.2|90856.2|90887.6|90837.6|90908.3|90858.3|90886.2|90836.2|48
1640776130000|2021-12-29 11:08:50|90886.2|90836.2|90890.2|90840.2|90892.5|90842.5|90885.7|90835.7|39
1640776140000|2021-12-29 11:09:00|90889.4|90839.4|90893.8|90843.8|90895.4|90845.4|90889.2|90839.2|31
1640776150000|2021-12-29 11:09:10|90894.2|90844.2|90888.3|90838.3|90894.5|90844.5|90885.6|90835.6|29
1640776160000|2021-12-29 11:09:20|90890|90840|90888.3|90838.3|90890|90840|90887.6|90837.6|27
1640776170000|2021-12-29 11:09:30|90888|90838|90888.5|90838.5|90889.6|90839.6|90886.5|90836.5|36
1640776180000|2021-12-29 11:09:40|90887|90837|90888.1|90838.1|90888.4|90838.4|90886.6|90836.6|20
1640776190000|2021-12-29 11:09:50|90888.2|90838.2|90892.4|90842.4|90893.2|90843.2|90888.2|90838.2|47
1640776200000|2021-12-29 11:10:00|90892.3|90842.3|90893.5|90843.5|90893.6|90843.6|90890.9|90840.9|27
1640776210000|2021-12-29 11:10:10|90893.3|90843.3|90893|90843|90893.7|90843.7|90892.7|90842.7|31
1640776220000|2021-12-29 11:10:20|90892.8|90842.8|90876.8|90826.8|90892.9|90842.9|90861.4|90811.4|61
1640776230000|2021-12-29 11:10:30|90877.3|90827.3|90859.5|90809.5|90877.7|90827.7|90857.6|90807.6|39
1640776240000|2021-12-29 11:10:40|90858.8|90808.8|90856.9|90806.9|90859.1|90809.1|90855.7|90805.7|30
1640776250000|2021-12-29 11:10:50|90856.4|90806.4|90857.3|90807.3|90857.7|90807.7|90856.3|90806.3|15
1640776260000|2021-12-29 11:11:00|90857.2|90807.2|90859.4|90809.4|90859.4|90809.4|90857.2|90807.2|17
1640776270000|2021-12-29 11:11:10|90859.5|90809.5|90860.3|90810.3|90860.3|90810.3|90859.3|90809.3|20
1640776280000|2021-12-29 11:11:20|90859.6|90809.6|90858.7|90808.7|90860.5|90810.5|90857|90807|20
1640776290000|2021-12-29 11:11:30|90858.3|90808.3|90860.3|90810.3|90860.4|90810.4|90858|90808|24
1640776300000|2021-12-29 11:11:40|90860.8|90810.8|90859.8|90809.8|90861.6|90811.6|90859.8|90809.8|18
1640776310000|2021-12-29 11:11:50|90859.9|90809.9|90860.1|90810.1|90860.6|90810.6|90859.4|90809.4|20
1640776320000|2021-12-29 11:12:00|90859.9|90809.9|90860.1|90810.1|90861.3|90811.3|90859.5|90809.5|21
1640776330000|2021-12-29 11:12:10|90861.1|90811.1|90870.3|90820.3|90870.5|90820.5|90861.1|90811.1|35
1640776340000|2021-12-29 11:12:20|90869.4|90819.4|90870.2|90820.2|90870.6|90820.6|90869.2|90819.2|9
1640776350000|2021-12-29 11:12:30|90869.9|90819.9|90868.7|90818.7|90870.7|90820.7|90868.7|90818.7|21
1640776360000|2021-12-29 11:12:40|90868.8|90818.8|90869.9|90819.9|90869.9|90819.9|90868.5|90818.5|6
1640776370000|2021-12-29 11:12:50|90869|90819|90865.9|90815.9|90872|90822|90865.9|90815.9|18
1640776380000|2021-12-29 11:13:00|90865.6|90815.6|90875.8|90825.8|90875.8|90825.8|90865.6|90815.6|30
1640776390000|2021-12-29 11:13:10|90877|90827|90859.1|90809.1|90877.1|90827.1|90851.3|90801.3|42
1640776400000|2021-12-29 11:13:20|90859.8|90809.8|90860.2|90810.2|90866.9|90816.9|90856.8|90806.8|42
1640776410000|2021-12-29 11:13:30|90861.8|90811.8|90868.3|90818.3|90868.7|90818.7|90861.2|90811.2|22
1640776420000|2021-12-29 11:13:40|90869.3|90819.3|90860.3|90810.3|90871.2|90821.2|90855.9|90805.9|30
1640776430000|2021-12-29 11:13:50|90861.4|90811.4|90859.4|90809.4|90861.4|90811.4|90858.2|90808.2|17
1640776440000|2021-12-29 11:14:00|90860.1|90810.1|90861.5|90811.5|90861.9|90811.9|90859.6|90809.6|25
1640776450000|2021-12-29 11:14:10|90861.2|90811.2|90861.7|90811.7|90862.3|90812.3|90860.3|90810.3|16
1640776460000|2021-12-29 11:14:20|90861.1|90811.1|90861.9|90811.9|90865.4|90815.4|90858.7|90808.7|28
1640776470000|2021-12-29 11:14:30|90861.6|90811.6|90869.6|90819.6|90872.1|90822.1|90860.1|90810.1|34
1640776480000|2021-12-29 11:14:40|90870.1|90820.1|90863.6|90813.6|90870.1|90820.1|90862.4|90812.4|37
1640776490000|2021-12-29 11:14:50|90863.1|90813.1|90863.9|90813.9|90864.6|90814.6|90863.1|90813.1|15
1640776500000|2021-12-29 11:15:00|90863.1|90813.1|90860.2|90810.2|90863.7|90813.7|90858.6|90808.6|33
1640776510000|2021-12-29 11:15:10|90859.1|90809.1|90858.9|90808.9|90859.9|90809.9|90858.4|90808.4|19
1640776520000|2021-12-29 11:15:20|90859|90809|90860.8|90810.8|90860.8|90810.8|90858.1|90808.1|13
1640776530000|2021-12-29 11:15:30|90861|90811|90858.9|90808.9|90861|90811|90858.7|90808.7|12
1640776540000|2021-12-29 11:15:40|90859.2|90809.2|90860|90810|90861.4|90811.4|90859|90809|15
1640776550000|2021-12-29 11:15:50|90861.3|90811.3|90858|90808|90861.3|90811.3|90852.8|90802.8|35
1640776560000|2021-12-29 11:16:00|90857.9|90807.9|90853.8|90803.8|90866.2|90816.2|90851.8|90801.8|45
1640776570000|2021-12-29 11:16:10|90853|90803|90856|90806|90858.4|90808.4|90853|90803|25
1640776580000|2021-12-29 11:16:20|90855.1|90805.1|90860.5|90810.5|90860.5|90810.5|90855|90805|25
1640776590000|2021-12-29 11:16:30|90861.9|90811.9|90858.6|90808.6|90862.8|90812.8|90858|90808|36
1640776600000|2021-12-29 11:16:40|90857.5|90807.5|90860.9|90810.9|90860.9|90810.9|90857.3|90807.3|17
1640776610000|2021-12-29 11:16:50|90860.7|90810.7|90854.6|90804.6|90861.6|90811.6|90854.4|90804.4|27
1640776620000|2021-12-29 11:17:00|90855|90805|90854|90804|90855|90805|90853.3|90803.3|18
1640776630000|2021-12-29 11:17:10|90854.3|90804.3|90853.4|90803.4|90854.4|90804.4|90852.9|90802.9|24
1640776640000|2021-12-29 11:17:20|90853.5|90803.5|90860.9|90810.9|90861.6|90811.6|90853.5|90803.5|35
1640776650000|2021-12-29 11:17:30|90860.8|90810.8|90861.3|90811.3|90862.6|90812.6|90860.7|90810.7|12
1640776660000|2021-12-29 11:17:40|90861.8|90811.8|90864.9|90814.9|90865.2|90815.2|90861.8|90811.8|35
1640776670000|2021-12-29 11:17:50|90865|90815|90865.4|90815.4|90865.6|90815.6|90864|90814|14
1640776680000|2021-12-29 11:18:00|90865.6|90815.6|90864.3|90814.3|90865.9|90815.9|90863|90813|20
1640776690000|2021-12-29 11:18:10|90864.4|90814.4|90867.4|90817.4|90868.6|90818.6|90864.3|90814.3|27
1640776700000|2021-12-29 11:18:20|90865.7|90815.7|90865.1|90815.1|90867.6|90817.6|90864.6|90814.6|31
1640776710000|2021-12-29 11:18:30|90865.4|90815.4|90863.1|90813.1|90866.2|90816.2|90862.7|90812.7|41
1640776720000|2021-12-29 11:18:40|90863.4|90813.4|90860.9|90810.9|90863.7|90813.7|90859.7|90809.7|42
1640776730000|2021-12-29 11:18:50|90860.8|90810.8|90861.3|90811.3|90861.5|90811.5|90859.2|90809.2|42
1640776740000|2021-12-29 11:19:00|90861.1|90811.1|90855.7|90805.7|90861.7|90811.7|90853|90803|40
1640776750000|2021-12-29 11:19:10|90855.8|90805.8|90854.9|90804.9|90857|90807|90854.9|90804.9|14
1640776760000|2021-12-29 11:19:20|90855.5|90805.5|90849.4|90799.4|90858.8|90808.8|90848.7|90798.7|30
1640776770000|2021-12-29 11:19:30|90848.4|90798.4|90844.8|90794.8|90848.4|90798.4|90843.5|90793.5|36
1640776780000|2021-12-29 11:19:40|90842.4|90792.4|90828.4|90778.4|90843.1|90793.1|90828|90778|42
1640776790000|2021-12-29 11:19:50|90829.7|90779.7|90829.4|90779.4|90830.5|90780.5|90829.2|90779.2|22
1640776800000|2021-12-29 11:20:00|90829.1|90779.1|90825.6|90775.6|90831.9|90781.9|90825.6|90775.6|22
1640776810000|2021-12-29 11:20:10|90825.7|90775.7|90824|90774|90826.1|90776.1|90823.9|90773.9|26
1640776820000|2021-12-29 11:20:20|90823.8|90773.8|90826.5|90776.5|90826.5|90776.5|90822.1|90772.1|32
1640776830000|2021-12-29 11:20:30|90826.4|90776.4|90826.1|90776.1|90827.1|90777.1|90820.8|90770.8|39
1640776840000|2021-12-29 11:20:40|90825.4|90775.4|90814.3|90764.3|90828.5|90778.5|90807|90757|54
1640776850000|2021-12-29 11:20:50|90813.5|90763.5|90805.9|90755.9|90815.3|90765.3|90804.7|90754.7|46
1640776860000|2021-12-29 11:21:00|90805.7|90755.7|90807.9|90757.9|90808.2|90758.2|90805.1|90755.1|31
1640776870000|2021-12-29 11:21:10|90808.4|90758.4|90806.6|90756.6|90809.6|90759.6|90804.6|90754.6|36
1640776880000|2021-12-29 11:21:20|90805.3|90755.3|90797.4|90747.4|90805.3|90755.3|90794.7|90744.7|35
1640776890000|2021-12-29 11:21:30|90797.8|90747.8|90795.9|90745.9|90797.8|90747.8|90795.9|90745.9|20
1640776900000|2021-12-29 11:21:40|90796.2|90746.2|90786.1|90736.1|90796.2|90746.2|90783.6|90733.6|35
1640776910000|2021-12-29 11:21:50|90783.8|90733.8|90781.9|90731.9|90787.1|90737.1|90780.8|90730.8|22
1640776920000|2021-12-29 11:22:00|90782.5|90732.5|90783.7|90733.7|90784.6|90734.6|90782.5|90732.5|20
1640776930000|2021-12-29 11:22:10|90784|90734|90783.9|90733.9|90784.8|90734.8|90783.6|90733.6|12
1640776940000|2021-12-29 11:22:20|90783.8|90733.8|90786|90736|90786.7|90736.7|90783.8|90733.8|23
1640776950000|2021-12-29 11:22:30|90786.1|90736.1|90779.2|90729.2|90786.6|90736.6|90778.2|90728.2|39
1640776960000|2021-12-29 11:22:40|90779.8|90729.8|90784.6|90734.6|90786|90736|90778.7|90728.7|30
1640776970000|2021-12-29 11:22:50|90783.2|90733.2|90778.8|90728.8|90783.5|90733.5|90778.1|90728.1|32
1640776980000|2021-12-29 11:23:00|90779.3|90729.3|90780.8|90730.8|90784.5|90734.5|90776.8|90726.8|37
1640776990000|2021-12-29 11:23:10|90780.5|90730.5|90777|90727|90780.5|90730.5|90776.7|90726.7|21
1640777000000|2021-12-29 11:23:20|90777.1|90727.1|90776.1|90726.1|90777.3|90727.3|90776.1|90726.1|18
1640777010000|2021-12-29 11:23:30|90776.2|90726.2|90766.7|90716.7|90776.6|90726.6|90764.6|90714.6|39
1640777020000|2021-12-29 11:23:40|90768|90718|90768.6|90718.6|90769.4|90719.4|90767.2|90717.2|20
1640777030000|2021-12-29 11:23:50|90768.3|90718.3|90764.1|90714.1|90769|90719|90761.9|90711.9|26
1640777040000|2021-12-29 11:24:00|90765.9|90715.9|90766.3|90716.3|90767.6|90717.6|90765.9|90715.9|37
1640777050000|2021-12-29 11:24:10|90766.1|90716.1|90764.2|90714.2|90766.1|90716.1|90764.2|90714.2|12
1640777060000|2021-12-29 11:24:20|90764.7|90714.7|90756.3|90706.3|90764.7|90714.7|90750.6|90700.6|43
1640777070000|2021-12-29 11:24:30|90756.8|90706.8|90756|90706|90757.6|90707.6|90755.7|90705.7|29
1640777080000|2021-12-29 11:24:40|90756.2|90706.2|90753.3|90703.3|90756.9|90706.9|90750.1|90700.1|47
1640777090000|2021-12-29 11:24:50|90753.1|90703.1|90758.1|90708.1|90759.5|90709.5|90750.1|90700.1|33
1640777100000|2021-12-29 11:25:00|90759.4|90709.4|90758.5|90708.5|90764.7|90714.7|90758.5|90708.5|44
1640777110000|2021-12-29 11:25:10|90758.7|90708.7|90756.3|90706.3|90759.2|90709.2|90755|90705|37
1640777120000|2021-12-29 11:25:20|90756.4|90706.4|90753.4|90703.4|90756.4|90706.4|90752|90702|31
1640777130000|2021-12-29 11:25:30|90753.1|90703.1|90749.4|90699.4|90753.9|90703.9|90747.8|90697.8|35
1640777140000|2021-12-29 11:25:40|90749.8|90699.8|90747.2|90697.2|90750.3|90700.3|90747|90697|45
1640777150000|2021-12-29 11:25:50|90747.4|90697.4|90745.6|90695.6|90747.4|90697.4|90744.3|90694.3|26
1640777160000|2021-12-29 11:26:00|90745.3|90695.3|90747|90697|90750.3|90700.3|90745.1|90695.1|28
1640777170000|2021-12-29 11:26:10|90747.6|90697.6|90748.9|90698.9|90748.9|90698.9|90746.5|90696.5|18
1640777180000|2021-12-29 11:26:20|90748.6|90698.6|90748.7|90698.7|90749.8|90699.8|90746.3|90696.3|22
1640777190000|2021-12-29 11:26:30|90748.4|90698.4|90747.9|90697.9|90749.8|90699.8|90747.9|90697.9|21
1640777200000|2021-12-29 11:26:40|90748.2|90698.2|90748.9|90698.9|90749.6|90699.6|90748|90698|21
1640777210000|2021-12-29 11:26:50|90749.9|90699.9|90748.8|90698.8|90750.6|90700.6|90747|90697|32
1640777220000|2021-12-29 11:27:00|90748.9|90698.9|90756.7|90706.7|90758.9|90708.9|90747|90697|55
1640777230000|2021-12-29 11:27:10|90756.5|90706.5|90757.5|90707.5|90758|90708|90750.8|90700.8|42
1640777240000|2021-12-29 11:27:20|90758|90708|90754.7|90704.7|90758|90708|90753.2|90703.2|37
1640777250000|2021-12-29 11:27:30|90754.6|90704.6|90751.9|90701.9|90754.6|90704.6|90748.7|90698.7|43
1640777260000|2021-12-29 11:27:40|90752.4|90702.4|90750.4|90700.4|90759.2|90709.2|90750|90700|35
1640777270000|2021-12-29 11:27:50|90750.8|90700.8|90728.7|90678.7|90757.1|90707.1|90728.1|90678.1|54
1640777280000|2021-12-29 11:28:00|90728.3|90678.3|90729|90679|90729.5|90679.5|90727.6|90677.6|37
1640777290000|2021-12-29 11:28:10|90729.2|90679.2|90722.3|90672.3|90729.8|90679.8|90722.3|90672.3|29
1640777300000|2021-12-29 11:28:20|90721.8|90671.8|90726.5|90676.5|90728.9|90678.9|90720.8|90670.8|30
1640777310000|2021-12-29 11:28:30|90726.4|90676.4|90739.3|90689.3|90741.9|90691.9|90726.4|90676.4|55
1640777320000|2021-12-29 11:28:40|90737.4|90687.4|90741.4|90691.4|90742.5|90692.5|90735.7|90685.7|35
1640777330000|2021-12-29 11:28:50|90741.3|90691.3|90745.1|90695.1|90748.4|90698.4|90738.6|90688.6|48
1640777340000|2021-12-29 11:29:00|90745.3|90695.3|90746.1|90696.1|90747.2|90697.2|90744.5|90694.5|34
1640777350000|2021-12-29 11:29:10|90747.5|90697.5|90749|90699|90752.1|90702.1|90745.4|90695.4|49
1640777360000|2021-12-29 11:29:20|90749.7|90699.7|90750.7|90700.7|90751.4|90701.4|90747.9|90697.9|22
1640777370000|2021-12-29 11:29:30|90750.5|90700.5|90762|90712|90762.5|90712.5|90748.5|90698.5|49
1640777380000|2021-12-29 11:29:40|90762.1|90712.1|90761.4|90711.4|90762.8|90712.8|90757.2|90707.2|42
1640777390000|2021-12-29 11:29:50|90761.1|90711.1|90763.4|90713.4|90766.8|90716.8|90759.3|90709.3|29
1640777400000|2021-12-29 11:30:00|90763.2|90713.2|90761.4|90711.4|90763.9|90713.9|90759.1|90709.1|58
1640777410000|2021-12-29 11:30:10|90762|90712|90758.9|90708.9|90767.4|90717.4|90758.9|90708.9|39
1640777420000|2021-12-29 11:30:20|90759.8|90709.8|90757.4|90707.4|90764.2|90714.2|90755.1|90705.1|36
1640777430000|2021-12-29 11:30:30|90759.7|90709.7|90763.6|90713.6|90769.2|90719.2|90758.1|90708.1|39
1640777440000|2021-12-29 11:30:40|90764.3|90714.3|90760.4|90710.4|90765.4|90715.4|90756.6|90706.6|49
1640777450000|2021-12-29 11:30:50|90759.8|90709.8|90755.4|90705.4|90760|90710|90754.5|90704.5|36
1640777460000|2021-12-29 11:31:00|90755.3|90705.3|90767.3|90717.3|90768.8|90718.8|90754.6|90704.6|29
1640777470000|2021-12-29 11:31:10|90766.9|90716.9|90769.9|90719.9|90770.7|90720.7|90764|90714|37
1640777480000|2021-12-29 11:31:20|90770.6|90720.6|90761.5|90711.5|90770.6|90720.6|90760|90710|29
1640777490000|2021-12-29 11:31:30|90761|90711|90761.1|90711.1|90762.4|90712.4|90760.1|90710.1|24
1640777500000|2021-12-29 11:31:40|90760.7|90710.7|90752.5|90702.5|90761.5|90711.5|90752.4|90702.4|45
1640777510000|2021-12-29 11:31:50|90752.7|90702.7|90747|90697|90752.7|90702.7|90743.1|90693.1|40
1640777520000|2021-12-29 11:32:00|90745.8|90695.8|90736|90686|90746.2|90696.2|90735|90685|54
1640777530000|2021-12-29 11:32:10|90733.9|90683.9|90728|90678|90734.2|90684.2|90727.6|90677.6|50
1640777540000|2021-12-29 11:32:20|90727.9|90677.9|90725.8|90675.8|90727.9|90677.9|90720.6|90670.6|56
1640777550000|2021-12-29 11:32:30|90725.9|90675.9|90713.3|90663.3|90725.9|90675.9|90712.3|90662.3|36
1640777560000|2021-12-29 11:32:40|90713.4|90663.4|90720.5|90670.5|90722.8|90672.8|90710.8|90660.8|50
1640777570000|2021-12-29 11:32:50|90722|90672|90723.3|90673.3|90726|90676|90714.7|90664.7|47
1640777580000|2021-12-29 11:33:00|90723|90673|90726.5|90676.5|90727.9|90677.9|90717|90667|43
1640777590000|2021-12-29 11:33:10|90726|90676|90727.9|90677.9|90729.9|90679.9|90725.2|90675.2|40
1640777600000|2021-12-29 11:33:20|90727.3|90677.3|90725.1|90675.1|90728.7|90678.7|90723.4|90673.4|24
1640777610000|2021-12-29 11:33:30|90727.9|90677.9|90733.8|90683.8|90733.8|90683.8|90723.4|90673.4|29
1640777620000|2021-12-29 11:33:40|90731.1|90681.1|90727.5|90677.5|90734.4|90684.4|90727.5|90677.5|24
1640777630000|2021-12-29 11:33:50|90728.3|90678.3|90738.6|90688.6|90738.6|90688.6|90728|90678|28
1640777640000|2021-12-29 11:34:00|90738.4|90688.4|90733.9|90683.9|90738.4|90688.4|90731.7|90681.7|42
1640777650000|2021-12-29 11:34:10|90734.1|90684.1|90729.8|90679.8|90737.2|90687.2|90725.1|90675.1|38
1640777660000|2021-12-29 11:34:20|90727.4|90677.4|90729.7|90679.7|90732.6|90682.6|90725.5|90675.5|43
1640777670000|2021-12-29 11:34:30|90730.2|90680.2|90734.2|90684.2|90735.5|90685.5|90729|90679|45
1640777680000|2021-12-29 11:34:40|90740.8|90690.8|90731.5|90681.5|90742.5|90692.5|90729.5|90679.5|43
1640777690000|2021-12-29 11:34:50|90731.3|90681.3|90730.8|90680.8|90731.4|90681.4|90730.7|90680.7|22
1640777700000|2021-12-29 11:35:00|90730.9|90680.9|90726.3|90676.3|90731.6|90681.6|90726.3|90676.3|42
1640777710000|2021-12-29 11:35:10|90726.9|90676.9|90727.4|90677.4|90728.6|90678.6|90725.6|90675.6|29
1640777720000|2021-12-29 11:35:20|90727.2|90677.2|90729.6|90679.6|90733.7|90683.7|90726.6|90676.6|38
1640777730000|2021-12-29 11:35:30|90729.7|90679.7|90725.6|90675.6|90730|90680|90725.5|90675.5|29
1640777740000|2021-12-29 11:35:40|90727.1|90677.1|90728.7|90678.7|90729|90679|90725.4|90675.4|27
1640777750000|2021-12-29 11:35:50|90728.6|90678.6|90721.3|90671.3|90728.6|90678.6|90719.6|90669.6|26
1640777760000|2021-12-29 11:36:00|90719.8|90669.8|90715.8|90665.8|90719.8|90669.8|90712.4|90662.4|44
1640777770000|2021-12-29 11:36:10|90720.2|90670.2|90726.7|90676.7|90732.4|90682.4|90719|90669|56
1640777780000|2021-12-29 11:36:20|90726.3|90676.3|90726.1|90676.1|90733.1|90683.1|90724.7|90674.7|37
1640777790000|2021-12-29 11:36:30|90725.8|90675.8|90722.9|90672.9|90728.6|90678.6|90722|90672|33
1640777800000|2021-12-29 11:36:40|90723|90673|90732.5|90682.5|90736.4|90686.4|90722.3|90672.3|37
1640777810000|2021-12-29 11:36:50|90732.6|90682.6|90736|90686|90738.8|90688.8|90729.3|90679.3|43
1640777820000|2021-12-29 11:37:00|90736.6|90686.6|90740|90690|90740.6|90690.6|90730.2|90680.2|39
1640777830000|2021-12-29 11:37:10|90739.9|90689.9|90747.8|90697.8|90747.9|90697.9|90738|90688|39
1640777840000|2021-12-29 11:37:20|90747.9|90697.9|90746|90696|90747.9|90697.9|90746|90696|19
1640777850000|2021-12-29 11:37:30|90746.2|90696.2|90746.1|90696.1|90747.9|90697.9|90744|90694|27
1640777860000|2021-12-29 11:37:40|90745.2|90695.2|90742.5|90692.5|90745.9|90695.9|90742.5|90692.5|19
1640777870000|2021-12-29 11:37:50|90742.2|90692.2|90743.1|90693.1|90746.5|90696.5|90738|90688|41
1640777880000|2021-12-29 11:38:00|90743|90693|90746.3|90696.3|90749.1|90699.1|90738.1|90688.1|57
1640777890000|2021-12-29 11:38:10|90746.4|90696.4|90757|90707|90757.1|90707.1|90744.6|90694.6|41
1640777900000|2021-12-29 11:38:20|90758.9|90708.9|90766.9|90716.9|90772.3|90722.3|90745.2|90695.2|67
1640777910000|2021-12-29 11:38:30|90765.9|90715.9|90774.3|90724.3|90775.1|90725.1|90765.2|90715.2|38
1640777920000|2021-12-29 11:38:40|90774.6|90724.6|90763.6|90713.6|90777.2|90727.2|90763.6|90713.6|37
1640777930000|2021-12-29 11:38:50|90762.4|90712.4|90766.1|90716.1|90766.8|90716.8|90755|90705|46
1640777940000|2021-12-29 11:39:00|90764.4|90714.4|90767.5|90717.5|90768.1|90718.1|90762.6|90712.6|31
1640777950000|2021-12-29 11:39:10|90767.8|90717.8|90766|90716|90767.8|90717.8|90765.2|90715.2|16
1640777960000|2021-12-29 11:39:20|90766.1|90716.1|90749.5|90699.5|90766.1|90716.1|90749.5|90699.5|38
1640777970000|2021-12-29 11:39:30|90749.3|90699.3|90749.4|90699.4|90751|90701|90747.8|90697.8|44
1640777980000|2021-12-29 11:39:40|90748.2|90698.2|90747.1|90697.1|90748.4|90698.4|90745.8|90695.8|14
1640777990000|2021-12-29 11:39:50|90747.3|90697.3|90750.8|90700.8|90754.2|90704.2|90746.3|90696.3|34
1640778000000|2021-12-29 11:40:00|90750.4|90700.4|90747.5|90697.5|90751|90701|90740.9|90690.9|34
1640778010000|2021-12-29 11:40:10|90747.8|90697.8|90751.2|90701.2|90752.2|90702.2|90744.8|90694.8|39
1640778020000|2021-12-29 11:40:20|90750.9|90700.9|90749|90699|90751.2|90701.2|90748.9|90698.9|18
1640778030000|2021-12-29 11:40:30|90751.1|90701.1|90752.3|90702.3|90752.6|90702.6|90749.3|90699.3|33
1640778040000|2021-12-29 11:40:40|90752.7|90702.7|90750.4|90700.4|90755.3|90705.3|90749.1|90699.1|42
1640778050000|2021-12-29 11:40:50|90750.1|90700.1|90750.8|90700.8|90750.8|90700.8|90749.9|90699.9|14
1640778060000|2021-12-29 11:41:00|90750.7|90700.7|90749.8|90699.8|90751|90701|90749.1|90699.1|18
1640778070000|2021-12-29 11:41:10|90749.6|90699.6|90748|90698|90749.9|90699.9|90748|90698|15
1640778080000|2021-12-29 11:41:20|90748.2|90698.2|90737.9|90687.9|90749.5|90699.5|90736.5|90686.5|33
1640778090000|2021-12-29 11:41:30|90738.3|90688.3|90739|90689|90742.6|90692.6|90735.2|90685.2|39
1640778100000|2021-12-29 11:41:40|90738.7|90688.7|90734|90684|90738.7|90688.7|90732.7|90682.7|38
1640778110000|2021-12-29 11:41:50|90734.8|90684.8|90733.2|90683.2|90735.3|90685.3|90730.3|90680.3|29
1640778120000|2021-12-29 11:42:00|90733|90683|90734.7|90684.7|90737|90687|90731|90681|35
1640778130000|2021-12-29 11:42:10|90735.5|90685.5|90742.1|90692.1|90742.1|90692.1|90732.6|90682.6|43
1640778140000|2021-12-29 11:42:20|90741.8|90691.8|90744.1|90694.1|90745.8|90695.8|90738.3|90688.3|30
1640778150000|2021-12-29 11:42:30|90744.3|90694.3|90744.5|90694.5|90746.4|90696.4|90744.2|90694.2|25
1640778160000|2021-12-29 11:42:40|90744.4|90694.4|90746.8|90696.8|90748.5|90698.5|90744.4|90694.4|39
1640778170000|2021-12-29 11:42:50|90747|90697|90744.5|90694.5|90749.3|90699.3|90740.9|90690.9|43
1640778180000|2021-12-29 11:43:00|90743.1|90693.1|90736.4|90686.4|90744.1|90694.1|90734.9|90684.9|35
1640778190000|2021-12-29 11:43:10|90735.6|90685.6|90742.9|90692.9|90743.6|90693.6|90734.7|90684.7|37
1640778200000|2021-12-29 11:43:20|90743.6|90693.6|90740.4|90690.4|90743.6|90693.6|90738.1|90688.1|29
1640778210000|2021-12-29 11:43:30|90740.9|90690.9|90736.8|90686.8|90740.9|90690.9|90736.5|90686.5|26
1640778220000|2021-12-29 11:43:40|90737.3|90687.3|90735.1|90685.1|90737.3|90687.3|90735|90685|34
1640778230000|2021-12-29 11:43:50|90735.3|90685.3|90743.8|90693.8|90744|90694|90732.4|90682.4|41
1640778240000|2021-12-29 11:44:00|90743.6|90693.6|90742.6|90692.6|90744.3|90694.3|90741.7|90691.7|31
1640778250000|2021-12-29 11:44:10|90742.3|90692.3|90741.6|90691.6|90742.6|90692.6|90741.6|90691.6|30
1640778260000|2021-12-29 11:44:20|90742.2|90692.2|90744|90694|90746.2|90696.2|90741.9|90691.9|30
1640778270000|2021-12-29 11:44:30|90744.1|90694.1|90743.9|90693.9|90744.5|90694.5|90742.5|90692.5|23
1640778280000|2021-12-29 11:44:40|90744|90694|90728.4|90678.4|90744|90694|90727|90677|42
1640778290000|2021-12-29 11:44:50|90728.3|90678.3|90729.8|90679.8|90733.4|90683.4|90728.3|90678.3|32
1640778300000|2021-12-29 11:45:00|90730.1|90680.1|90746.4|90696.4|90749.3|90699.3|90729|90679|50
1640778310000|2021-12-29 11:45:10|90747.3|90697.3|90750.5|90700.5|90752.4|90702.4|90745.9|90695.9|46
1640778320000|2021-12-29 11:45:20|90750.6|90700.6|90749.1|90699.1|90751|90701|90748.4|90698.4|36
1640778330000|2021-12-29 11:45:30|90748.7|90698.7|90748.3|90698.3|90749|90699|90747.7|90697.7|19
1640778340000|2021-12-29 11:45:40|90747.5|90697.5|90749.7|90699.7|90749.7|90699.7|90746.3|90696.3|24
1640778350000|2021-12-29 11:45:50|90750|90700|90745.5|90695.5|90753.1|90703.1|90741.7|90691.7|45
1640778360000|2021-12-29 11:46:00|90744.6|90694.6|90744.7|90694.7|90744.7|90694.7|90742.6|90692.6|25
1640778370000|2021-12-29 11:46:10|90744.3|90694.3|90748.9|90698.9|90753|90703|90743.6|90693.6|35
1640778380000|2021-12-29 11:46:20|90749.8|90699.8|90742.2|90692.2|90760.4|90710.4|90742.2|90692.2|48
1640778390000|2021-12-29 11:46:30|90743.5|90693.5|90755.9|90705.9|90757.7|90707.7|90742.7|90692.7|45
1640778400000|2021-12-29 11:46:40|90756.1|90706.1|90750.1|90700.1|90758|90708|90748|90698|47
1640778410000|2021-12-29 11:46:50|90750.2|90700.2|90738.3|90688.3|90750.2|90700.2|90732.7|90682.7|54
1640778420000|2021-12-29 11:47:00|90738.5|90688.5|90733.8|90683.8|90739|90689|90733.8|90683.8|42
1640778430000|2021-12-29 11:47:10|90734.5|90684.5|90727.7|90677.7|90734.5|90684.5|90726.9|90676.9|38
1640778440000|2021-12-29 11:47:20|90728.1|90678.1|90739|90689|90739.7|90689.7|90728.1|90678.1|44
1640778450000|2021-12-29 11:47:30|90738.4|90688.4|90747.8|90697.8|90747.8|90697.8|90738.4|90688.4|51
1640778460000|2021-12-29 11:47:40|90747.6|90697.6|90748.3|90698.3|90752.9|90702.9|90745.7|90695.7|47
1640778470000|2021-12-29 11:47:50|90748.2|90698.2|90748.3|90698.3|90748.6|90698.6|90747.6|90697.6|13
1640778480000|2021-12-29 11:48:00|90748.5|90698.5|90751.7|90701.7|90752.5|90702.5|90747.4|90697.4|22
1640778490000|2021-12-29 11:48:10|90751.3|90701.3|90751|90701|90751.7|90701.7|90750.1|90700.1|18
1640778500000|2021-12-29 11:48:20|90750.6|90700.6|90745|90695|90750.6|90700.6|90745|90695|32
1640778510000|2021-12-29 11:48:30|90745.2|90695.2|90752.4|90702.4|90754.1|90704.1|90745.2|90695.2|32
1640778520000|2021-12-29 11:48:40|90752.2|90702.2|90751.4|90701.4|90753|90703|90751.2|90701.2|29
1640778530000|2021-12-29 11:48:50|90751.2|90701.2|90750.6|90700.6|90753.2|90703.2|90750.5|90700.5|11
1640778540000|2021-12-29 11:49:00|90748.4|90698.4|90745|90695|90750|90700|90744.4|90694.4|29
1640778550000|2021-12-29 11:49:10|90745.8|90695.8|90746.1|90696.1|90746.8|90696.8|90743.7|90693.7|29
1640778560000|2021-12-29 11:49:20|90745|90695|90746.2|90696.2|90746.2|90696.2|90743.5|90693.5|16
1640778570000|2021-12-29 11:49:30|90745.9|90695.9|90743.2|90693.2|90746.3|90696.3|90742.9|90692.9|13
1640778580000|2021-12-29 11:49:40|90743.4|90693.4|90740|90690|90743.4|90693.4|90739.8|90689.8|25
1640778590000|2021-12-29 11:49:50|90740.6|90690.6|90745.2|90695.2|90746.5|90696.5|90739.3|90689.3|27
1640778600000|2021-12-29 11:50:00|90744.6|90694.6|90751|90701|90751|90701|90744.6|90694.6|31
1640778610000|2021-12-29 11:50:10|90750.8|90700.8|90754|90704|90756.8|90706.8|90749.3|90699.3|38
1640778620000|2021-12-29 11:50:20|90754.6|90704.6|90752.7|90702.7|90756.6|90706.6|90752.7|90702.7|27
1640778630000|2021-12-29 11:50:30|90752.4|90702.4|90753.4|90703.4|90755.4|90705.4|90752.3|90702.3|19
1640778640000|2021-12-29 11:50:40|90753.2|90703.2|90751.4|90701.4|90755.6|90705.6|90748.7|90698.7|45
1640778650000|2021-12-29 11:50:50|90751.3|90701.3|90752.9|90702.9|90756.3|90706.3|90743.8|90693.8|57
1640778660000|2021-12-29 11:51:00|90752.8|90702.8|90751.7|90701.7|90754.1|90704.1|90751.5|90701.5|25
1640778670000|2021-12-29 11:51:10|90751.8|90701.8|90752.2|90702.2|90754.4|90704.4|90751.3|90701.3|20
1640778680000|2021-12-29 11:51:20|90752.3|90702.3|90760.3|90710.3|90760.3|90710.3|90752.2|90702.2|22
1640778690000|2021-12-29 11:51:30|90760.1|90710.1|90757.9|90707.9|90760.5|90710.5|90755.4|90705.4|26
1640778700000|2021-12-29 11:51:40|90757.4|90707.4|90761.3|90711.3|90762|90712|90756.2|90706.2|33
1640778710000|2021-12-29 11:51:50|90762.4|90712.4|90758.5|90708.5|90762.4|90712.4|90758.1|90708.1|22
1640778720000|2021-12-29 11:52:00|90758.1|90708.1|90765.9|90715.9|90766.9|90716.9|90758|90708|30
1640778730000|2021-12-29 11:52:10|90766.9|90716.9|90767.9|90717.9|90768.1|90718.1|90764.7|90714.7|15
1640778740000|2021-12-29 11:52:20|90768.2|90718.2|90754.6|90704.6|90768.6|90718.6|90753.6|90703.6|48
1640778750000|2021-12-29 11:52:30|90754.4|90704.4|90752.9|90702.9|90754.4|90704.4|90752.5|90702.5|28
1640778760000|2021-12-29 11:52:40|90752.7|90702.7|90751.6|90701.6|90752.7|90702.7|90751.1|90701.1|12
1640778770000|2021-12-29 11:52:50|90752|90702|90754.7|90704.7|90755.8|90705.8|90747.1|90697.1|31
1640778780000|2021-12-29 11:53:00|90755.8|90705.8|90753.3|90703.3|90755.8|90705.8|90753.3|90703.3|9
1640778790000|2021-12-29 11:53:10|90752.9|90702.9|90745.5|90695.5|90753.2|90703.2|90742.7|90692.7|42
1640778800000|2021-12-29 11:53:20|90745.3|90695.3|90742.2|90692.2|90752|90702|90738.5|90688.5|47
1640778810000|2021-12-29 11:53:30|90742.1|90692.1|90748.7|90698.7|90750|90700|90739.7|90689.7|38
1640778820000|2021-12-29 11:53:40|90748.8|90698.8|90740|90690|90748.8|90698.8|90739.2|90689.2|31
1640778830000|2021-12-29 11:53:50|90738.9|90688.9|90754|90704|90756.6|90706.6|90735.5|90685.5|44
1640778840000|2021-12-29 11:54:00|90753.4|90703.4|90748.8|90698.8|90754.8|90704.8|90739.8|90689.8|44
1640778850000|2021-12-29 11:54:10|90748.9|90698.9|90750.7|90700.7|90754|90704|90748.9|90698.9|39
1640778860000|2021-12-29 11:54:20|90750.6|90700.6|90756.2|90706.2|90758.2|90708.2|90750.6|90700.6|38
1640778870000|2021-12-29 11:54:30|90755.2|90705.2|90762.3|90712.3|90764.7|90714.7|90753.4|90703.4|41
1640778880000|2021-12-29 11:54:40|90761.6|90711.6|90759.8|90709.8|90763.4|90713.4|90759.1|90709.1|38
1640778890000|2021-12-29 11:54:50|90759.4|90709.4|90767.9|90717.9|90768.5|90718.5|90758.6|90708.6|45
1640778900000|2021-12-29 11:55:00|90765.8|90715.8|90747.7|90697.7|90765.8|90715.8|90745.4|90695.4|55
1640778910000|2021-12-29 11:55:10|90748.3|90698.3|90752.1|90702.1|90752.1|90702.1|90746.7|90696.7|29
1640778920000|2021-12-29 11:55:20|90751.2|90701.2|90750.5|90700.5|90751.8|90701.8|90750.1|90700.1|27
1640778930000|2021-12-29 11:55:30|90750.4|90700.4|90749.3|90699.3|90751.7|90701.7|90748.7|90698.7|28
1640778940000|2021-12-29 11:55:40|90750.3|90700.3|90748.6|90698.6|90754.8|90704.8|90748.6|90698.6|44
1640778950000|2021-12-29 11:55:50|90749.9|90699.9|90756|90706|90758.7|90708.7|90749.5|90699.5|43
1640778960000|2021-12-29 11:56:00|90755.7|90705.7|90756.6|90706.6|90756.7|90706.7|90755.7|90705.7|27
1640778970000|2021-12-29 11:56:10|90757.4|90707.4|90758.6|90708.6|90759.4|90709.4|90757.1|90707.1|19
1640778980000|2021-12-29 11:56:20|90758.7|90708.7|90764.5|90714.5|90767|90717|90758.3|90708.3|31
1640778990000|2021-12-29 11:56:30|90764.4|90714.4|90754.4|90704.4|90764.7|90714.7|90754.1|90704.1|36
1640779000000|2021-12-29 11:56:40|90755.4|90705.4|90756.1|90706.1|90756.6|90706.6|90754.2|90704.2|25
1640779010000|2021-12-29 11:56:50|90756.2|90706.2|90748.8|90698.8|90756.2|90706.2|90748.8|90698.8|27
1640779020000|2021-12-29 11:57:00|90748.4|90698.4|90752.4|90702.4|90753.3|90703.3|90748.4|90698.4|28
1640779030000|2021-12-29 11:57:10|90752.3|90702.3|90747|90697|90754.1|90704.1|90745|90695|44
1640779040000|2021-12-29 11:57:20|90746|90696|90746.7|90696.7|90749|90699|90745|90695|23
1640779050000|2021-12-29 11:57:30|90747.4|90697.4|90748.1|90698.1|90749.1|90699.1|90746|90696|22
1640779060000|2021-12-29 11:57:40|90747.8|90697.8|90749|90699|90752.5|90702.5|90747.3|90697.3|28
1640779070000|2021-12-29 11:57:50|90749.6|90699.6|90747.9|90697.9|90749.9|90699.9|90746.6|90696.6|35
1640779080000|2021-12-29 11:58:00|90747.3|90697.3|90747|90697|90749.5|90699.5|90746.2|90696.2|32
1640779090000|2021-12-29 11:58:10|90747.6|90697.6|90745.9|90695.9|90748.9|90698.9|90745.8|90695.8|25
1640779100000|2021-12-29 11:58:20|90746.9|90696.9|90751.7|90701.7|90751.7|90701.7|90745.8|90695.8|28
1640779110000|2021-12-29 11:58:30|90751.5|90701.5|90748|90698|90752|90702|90747|90697|27
1640779120000|2021-12-29 11:58:40|90748.8|90698.8|90748.2|90698.2|90749.3|90699.3|90746.4|90696.4|28
1640779130000|2021-12-29 11:58:50|90749.4|90699.4|90749.4|90699.4|90749.7|90699.7|90747.8|90697.8|27
1640779140000|2021-12-29 11:59:00|90749.1|90699.1|90749.2|90699.2|90749.9|90699.9|90747.9|90697.9|28
1640779150000|2021-12-29 11:59:10|90749.1|90699.1|90756.3|90706.3|90760.3|90710.3|90747.8|90697.8|42
1640779160000|2021-12-29 11:59:20|90755.9|90705.9|90759|90709|90759|90709|90755.9|90705.9|34
1640779170000|2021-12-29 11:59:30|90759.2|90709.2|90758.3|90708.3|90759.6|90709.6|90758.1|90708.1|32
1640779180000|2021-12-29 11:59:40|90757.6|90707.6|90757.6|90707.6|90759.4|90709.4|90756.7|90706.7|42
1640779190000|2021-12-29 11:59:50|90757.8|90707.8|90750.9|90700.9|90759.3|90709.3|90750.9|90700.9|45
1640779200000|2021-12-29 12:00:00|90751.6|90701.6|90755.8|90705.8|90757.2|90707.2|90747.8|90697.8|47
1640779210000|2021-12-29 12:00:10|90757.2|90707.2|90747.6|90697.6|90760.6|90710.6|90744.4|90694.4|51
1640779220000|2021-12-29 12:00:20|90747.4|90697.4|90748.2|90698.2|90749.4|90699.4|90746.1|90696.1|27
1640779230000|2021-12-29 12:00:30|90748.3|90698.3|90747.6|90697.6|90749.5|90699.5|90744.7|90694.7|29
1640779240000|2021-12-29 12:00:40|90748.3|90698.3|90748.9|90698.9|90749.9|90699.9|90746|90696|27
1640779250000|2021-12-29 12:00:50|90749.4|90699.4|90752.6|90702.6|90754.9|90704.9|90747.7|90697.7|48
1640779260000|2021-12-29 12:01:00|90752.7|90702.7|90751.7|90701.7|90752.8|90702.8|90749.9|90699.9|32
1640779270000|2021-12-29 12:01:10|90751.1|90701.1|90753.2|90703.2|90753.3|90703.3|90750.6|90700.6|20
1640779280000|2021-12-29 12:01:20|90753.6|90703.6|90750.1|90700.1|90754.6|90704.6|90748.5|90698.5|24
1640779290000|2021-12-29 12:01:30|90751|90701|90749.5|90699.5|90752|90702|90748.1|90698.1|28
1640779300000|2021-12-29 12:01:40|90750.4|90700.4|90749.4|90699.4|90750.4|90700.4|90748.1|90698.1|29
1640779310000|2021-12-29 12:01:50|90749.2|90699.2|90747.8|90697.8|90749.3|90699.3|90747.1|90697.1|36
1640779320000|2021-12-29 12:02:00|90748.1|90698.1|90749.7|90699.7|90750.1|90700.1|90746.6|90696.6|26
1640779330000|2021-12-29 12:02:10|90750.4|90700.4|90750.4|90700.4|90750.9|90700.9|90749.1|90699.1|21
1640779340000|2021-12-29 12:02:20|90750|90700|90753.5|90703.5|90754.3|90704.3|90749.6|90699.6|26
1640779350000|2021-12-29 12:02:30|90753.8|90703.8|90755.3|90705.3|90756.4|90706.4|90747.9|90697.9|30
1640779360000|2021-12-29 12:02:40|90754.8|90704.8|90751.9|90701.9|90757.9|90707.9|90751|90701|37
1640779370000|2021-12-29 12:02:50|90752.1|90702.1|90765.7|90715.7|90765.8|90715.8|90751.3|90701.3|34
1640779380000|2021-12-29 12:03:00|90765.6|90715.6|90763.8|90713.8|90767.4|90717.4|90762.2|90712.2|22
1640779390000|2021-12-29 12:03:10|90763.7|90713.7|90763|90713|90763.7|90713.7|90762.7|90712.7|13
1640779400000|2021-12-29 12:03:20|90763.1|90713.1|90762.8|90712.8|90763.7|90713.7|90762.4|90712.4|16
1640779410000|2021-12-29 12:03:30|90763|90713|90763.4|90713.4|90763.5|90713.5|90762.3|90712.3|15
1640779420000|2021-12-29 12:03:40|90763.5|90713.5|90762.6|90712.6|90765.1|90715.1|90762.3|90712.3|17
1640779430000|2021-12-29 12:03:50|90762.7|90712.7|90766|90716|90767.6|90717.6|90757.1|90707.1|38
1640779440000|2021-12-29 12:04:00|90765.1|90715.1|90766.3|90716.3|90766.9|90716.9|90764|90714|30
1640779450000|2021-12-29 12:04:10|90766.2|90716.2|90765.9|90715.9|90769.1|90719.1|90759.5|90709.5|38
1640779460000|2021-12-29 12:04:20|90766.6|90716.6|90765|90715|90767.7|90717.7|90759.1|90709.1|40
1640779470000|2021-12-29 12:04:30|90765.1|90715.1|90753.4|90703.4|90765.1|90715.1|90752|90702|45
1640779480000|2021-12-29 12:04:40|90751.7|90701.7|90751.3|90701.3|90754.5|90704.5|90750.6|90700.6|43
1640779490000|2021-12-29 12:04:50|90751.5|90701.5|90751.9|90701.9|90754.4|90704.4|90750.4|90700.4|36
1640779500000|2021-12-29 12:05:00|90751.3|90701.3|90752.2|90702.2|90753.2|90703.2|90749.8|90699.8|27
1640779510000|2021-12-29 12:05:10|90751.6|90701.6|90769.4|90719.4|90774.1|90724.1|90751.6|90701.6|43
1640779520000|2021-12-29 12:05:20|90774.4|90724.4|90776.6|90726.6|90778.5|90728.5|90772.6|90722.6|33
1640779530000|2021-12-29 12:05:30|90779.2|90729.2|90780.3|90730.3|90780.5|90730.5|90777.4|90727.4|30
1640779540000|2021-12-29 12:05:40|90783.1|90733.1|90786.1|90736.1|90788.1|90738.1|90781.4|90731.4|47
1640779550000|2021-12-29 12:05:50|90785.8|90735.8|90785|90735|90786.2|90736.2|90784.4|90734.4|23
1640779560000|2021-12-29 12:06:00|90784.3|90734.3|90779.6|90729.6|90788.1|90738.1|90776.1|90726.1|44
1640779570000|2021-12-29 12:06:10|90779.8|90729.8|90780.9|90730.9|90782.5|90732.5|90778.9|90728.9|43
1640779580000|2021-12-29 12:06:20|90781|90731|90773.6|90723.6|90781.4|90731.4|90773.6|90723.6|32
1640779590000|2021-12-29 12:06:30|90775.4|90725.4|90777.2|90727.2|90782.5|90732.5|90775.4|90725.4|32
1640779600000|2021-12-29 12:06:40|90777.3|90727.3|90775.8|90725.8|90779|90729|90775.2|90725.2|31
1640779610000|2021-12-29 12:06:50|90775.9|90725.9|90779.3|90729.3|90782.4|90732.4|90775.9|90725.9|40
1640779620000|2021-12-29 12:07:00|90777.5|90727.5|90789.3|90739.3|90793.1|90743.1|90777.5|90727.5|40
1640779630000|2021-12-29 12:07:10|90788.6|90738.6|90789.1|90739.1|90790.1|90740.1|90783.8|90733.8|35
1640779640000|2021-12-29 12:07:20|90788.2|90738.2|90789.1|90739.1|90789.1|90739.1|90784.4|90734.4|38
1640779650000|2021-12-29 12:07:30|90790.2|90740.2|90787.3|90737.3|90790.2|90740.2|90785.4|90735.4|34
1640779660000|2021-12-29 12:07:40|90786|90736|90791.6|90741.6|90792.9|90742.9|90786|90736|33
1640779670000|2021-12-29 12:07:50|90791.9|90741.9|90791.2|90741.2|90797.6|90747.6|90791.2|90741.2|23
1640779680000|2021-12-29 12:08:00|90790.9|90740.9|90795.1|90745.1|90795.8|90745.8|90790.9|90740.9|22
1640779690000|2021-12-29 12:08:10|90794.8|90744.8|90803.9|90753.9|90810|90760|90788.6|90738.6|64
1640779700000|2021-12-29 12:08:20|90804.3|90754.3|90819.4|90769.4|90819.4|90769.4|90804.2|90754.2|44
1640779710000|2021-12-29 12:08:30|90819.1|90769.1|90821.1|90771.1|90824.9|90774.9|90819|90769|51
1640779720000|2021-12-29 12:08:40|90821.7|90771.7|90809.1|90759.1|90821.9|90771.9|90807.3|90757.3|44
1640779730000|2021-12-29 12:08:50|90809.3|90759.3|90814.8|90764.8|90815.8|90765.8|90809.3|90759.3|47
1640779740000|2021-12-29 12:09:00|90815.2|90765.2|90832|90782|90835|90785|90814.6|90764.6|61
1640779750000|2021-12-29 12:09:10|90831.9|90781.9|90828.7|90778.7|90835.4|90785.4|90828.7|90778.7|36
1640779760000|2021-12-29 12:09:20|90830.1|90780.1|90837.9|90787.9|90838.1|90788.1|90829.5|90779.5|46
1640779770000|2021-12-29 12:09:30|90837.6|90787.6|90840.9|90790.9|90840.9|90790.9|90833.4|90783.4|54
1640779780000|2021-12-29 12:09:40|90841.3|90791.3|90838.2|90788.2|90842.9|90792.9|90837.5|90787.5|50
1640779790000|2021-12-29 12:09:50|90837.9|90787.9|90829.2|90779.2|90837.9|90787.9|90824.5|90774.5|57
1640779800000|2021-12-29 12:10:00|90829.6|90779.6|90832.5|90782.5|90834|90784|90826.2|90776.2|40
1640779810000|2021-12-29 12:10:10|90832.9|90782.9|90830.2|90780.2|90832.9|90782.9|90830.1|90780.1|28
1640779820000|2021-12-29 12:10:20|90830.1|90780.1|90831.8|90781.8|90831.8|90781.8|90825.1|90775.1|21
1640779830000|2021-12-29 12:10:30|90832.9|90782.9|90835.9|90785.9|90836.8|90786.8|90831.1|90781.1|49
1640779840000|2021-12-29 12:10:40|90836.1|90786.1|90838|90788|90841.1|90791.1|90836.1|90786.1|36
1640779850000|2021-12-29 12:10:50|90841|90791|90838.2|90788.2|90841.7|90791.7|90837.1|90787.1|36
1640779860000|2021-12-29 12:11:00|90838.1|90788.1|90837.9|90787.9|90838.2|90788.2|90837.1|90787.1|27
1640779870000|2021-12-29 12:11:10|90837.2|90787.2|90831.3|90781.3|90838.9|90788.9|90830.3|90780.3|31
1640779880000|2021-12-29 12:11:20|90831.2|90781.2|90817.4|90767.4|90831.2|90781.2|90816.4|90766.4|43
1640779890000|2021-12-29 12:11:30|90818.2|90768.2|90812.5|90762.5|90818.2|90768.2|90804.5|90754.5|38
1640779900000|2021-12-29 12:11:40|90813|90763|90815.9|90765.9|90822.3|90772.3|90808.5|90758.5|54
1640779910000|2021-12-29 12:11:50|90815.3|90765.3|90811.9|90761.9|90815.6|90765.6|90810.6|90760.6|36
1640779920000|2021-12-29 12:12:00|90812|90762|90809.7|90759.7|90812.8|90762.8|90809.1|90759.1|36
1640779930000|2021-12-29 12:12:10|90809.6|90759.6|90796.8|90746.8|90810.3|90760.3|90786.8|90736.8|50
1640779940000|2021-12-29 12:12:20|90797.7|90747.7|90794.6|90744.6|90797.7|90747.7|90790|90740|37
1640779950000|2021-12-29 12:12:30|90795.1|90745.1|90794.4|90744.4|90795.1|90745.1|90793.4|90743.4|23
1640779960000|2021-12-29 12:12:40|90794.5|90744.5|90794.3|90744.3|90794.7|90744.7|90794|90744|17
1640779970000|2021-12-29 12:12:50|90794.2|90744.2|90792.3|90742.3|90794.7|90744.7|90790.9|90740.9|23
1640779980000|2021-12-29 12:13:00|90790.6|90740.6|90799.2|90749.2|90808.7|90758.7|90787.6|90737.6|30
1640779990000|2021-12-29 12:13:10|90799.8|90749.8|90797.7|90747.7|90801.6|90751.6|90795.1|90745.1|34
1640780000000|2021-12-29 12:13:20|90797.8|90747.8|90797.5|90747.5|90800.2|90750.2|90796.6|90746.6|17
1640780010000|2021-12-29 12:13:30|90797.7|90747.7|90798.9|90748.9|90810.3|90760.3|90796.3|90746.3|36
1640780020000|2021-12-29 12:13:40|90799.4|90749.4|90799|90749|90799.4|90749.4|90797.5|90747.5|24
1640780030000|2021-12-29 12:13:50|90798.4|90748.4|90814.1|90764.1|90814.6|90764.6|90798|90748|40
1640780040000|2021-12-29 12:14:00|90812.1|90762.1|90812.6|90762.6|90814.5|90764.5|90811.5|90761.5|33
1640780050000|2021-12-29 12:14:10|90812.8|90762.8|90808.6|90758.6|90812.8|90762.8|90807.3|90757.3|28
1640780060000|2021-12-29 12:14:20|90808.5|90758.5|90808.2|90758.2|90811|90761|90807.6|90757.6|25
1640780070000|2021-12-29 12:14:30|90808.5|90758.5|90803.4|90753.4|90808.8|90758.8|90802.8|90752.8|33
1640780080000|2021-12-29 12:14:40|90803.5|90753.5|90799.6|90749.6|90804.2|90754.2|90799.6|90749.6|41
1640780090000|2021-12-29 12:14:50|90800.4|90750.4|90815.2|90765.2|90816.1|90766.1|90800|90750|43
1640780100000|2021-12-29 12:15:00|90813.4|90763.4|90805|90755|90820.3|90770.3|90804.3|90754.3|40
1640780110000|2021-12-29 12:15:10|90804.8|90754.8|90813.7|90763.7|90815.9|90765.9|90804.7|90754.7|43
1640780120000|2021-12-29 12:15:20|90812.8|90762.8|90813|90763|90815.5|90765.5|90808.5|90758.5|42
1640780130000|2021-12-29 12:15:30|90813.4|90763.4|90813.4|90763.4|90815.1|90765.1|90812|90762|24
1640780140000|2021-12-29 12:15:40|90813.7|90763.7|90811.7|90761.7|90813.9|90763.9|90811.3|90761.3|14
1640780150000|2021-12-29 12:15:50|90810.7|90760.7|90815.8|90765.8|90817.3|90767.3|90810.7|90760.7|27
1640780160000|2021-12-29 12:16:00|90815.3|90765.3|90815.1|90765.1|90818.8|90768.8|90815.1|90765.1|21
1640780170000|2021-12-29 12:16:10|90815|90765|90817|90767|90817|90767|90806.8|90756.8|31
1640780180000|2021-12-29 12:16:20|90817.7|90767.7|90822|90772|90822.1|90772.1|90816.6|90766.6|27
1640780190000|2021-12-29 12:16:30|90822.4|90772.4|90820.8|90770.8|90822.4|90772.4|90818.8|90768.8|24
1640780200000|2021-12-29 12:16:40|90821.3|90771.3|90820.5|90770.5|90822.1|90772.1|90820.5|90770.5|32
1640780210000|2021-12-29 12:16:50|90821|90771|90818.3|90768.3|90825.1|90775.1|90815.5|90765.5|30
1640780220000|2021-12-29 12:17:00|90817.2|90767.2|90818.6|90768.6|90820|90770|90815.9|90765.9|32
1640780230000|2021-12-29 12:17:10|90818.7|90768.7|90821.8|90771.8|90822.6|90772.6|90816.4|90766.4|34
1640780240000|2021-12-29 12:17:20|90822.3|90772.3|90814.9|90764.9|90822.3|90772.3|90813.4|90763.4|33
1640780250000|2021-12-29 12:17:30|90815.7|90765.7|90816.8|90766.8|90817|90767|90812.8|90762.8|30
1640780260000|2021-12-29 12:17:40|90816.9|90766.9|90815|90765|90817.3|90767.3|90815|90765|26
1640780270000|2021-12-29 12:17:50|90815.4|90765.4|90836|90786|90840.5|90790.5|90814.8|90764.8|29
1640780280000|2021-12-29 12:18:00|90836.7|90786.7|90823.1|90773.1|90837.9|90787.9|90822.3|90772.3|42
1640780290000|2021-12-29 12:18:10|90823.5|90773.5|90824.6|90774.6|90824.7|90774.7|90822.1|90772.1|30
1640780300000|2021-12-29 12:18:20|90824.7|90774.7|90824.7|90774.7|90829.7|90779.7|90824.7|90774.7|29
1640780310000|2021-12-29 12:18:30|90824.8|90774.8|90822.9|90772.9|90826.2|90776.2|90822.5|90772.5|31
1640780320000|2021-12-29 12:18:40|90822|90772|90822.4|90772.4|90822.5|90772.5|90821|90771|9
1640780330000|2021-12-29 12:18:50|90821.2|90771.2|90831.7|90781.7|90832.3|90782.3|90821.2|90771.2|22
1640780340000|2021-12-29 12:19:00|90832.9|90782.9|90831.7|90781.7|90833.2|90783.2|90830.6|90780.6|36
1640780350000|2021-12-29 12:19:10|90832.2|90782.2|90834.9|90784.9|90836.3|90786.3|90832|90782|18
1640780360000|2021-12-29 12:19:20|90834.8|90784.8|90829.5|90779.5|90835.9|90785.9|90828.5|90778.5|47
1640780370000|2021-12-29 12:19:30|90829.6|90779.6|90829.3|90779.3|90830.1|90780.1|90828.7|90778.7|23
1640780380000|2021-12-29 12:19:40|90829.6|90779.6|90830.2|90780.2|90830.5|90780.5|90828.8|90778.8|17
1640780390000|2021-12-29 12:19:50|90829.5|90779.5|90833.1|90783.1|90833.1|90783.1|90829.1|90779.1|22
1640780400000|2021-12-29 12:20:00|90830|90780|90824.3|90774.3|90830.8|90780.8|90819.3|90769.3|40
1640780410000|2021-12-29 12:20:10|90824.9|90774.9|90821.9|90771.9|90826.5|90776.5|90819.3|90769.3|33
1640780420000|2021-12-29 12:20:20|90822.1|90772.1|90822.2|90772.2|90822.8|90772.8|90820.9|90770.9|21
1640780430000|2021-12-29 12:20:30|90822.3|90772.3|90815.1|90765.1|90822.9|90772.9|90813.7|90763.7|42
1640780440000|2021-12-29 12:20:40|90816.1|90766.1|90815|90765|90816.6|90766.6|90814.2|90764.2|28
1640780450000|2021-12-29 12:20:50|90815.5|90765.5|90813.1|90763.1|90815.5|90765.5|90809.3|90759.3|28
1640780460000|2021-12-29 12:21:00|90813.2|90763.2|90809|90759|90813.9|90763.9|90809|90759|28
1640780470000|2021-12-29 12:21:10|90807.1|90757.1|90806.7|90756.7|90808.6|90758.6|90805.8|90755.8|18
1640780480000|2021-12-29 12:21:20|90806.6|90756.6|90807.6|90757.6|90812.1|90762.1|90805.8|90755.8|24
1640780490000|2021-12-29 12:21:30|90807.5|90757.5|90810.4|90760.4|90811.8|90761.8|90807.3|90757.3|19
1640780500000|2021-12-29 12:21:40|90810.7|90760.7|90809.8|90759.8|90813.3|90763.3|90807.7|90757.7|29
1640780510000|2021-12-29 12:21:50|90809.6|90759.6|90805.3|90755.3|90809.6|90759.6|90805.3|90755.3|36
1640780520000|2021-12-29 12:22:00|90804.9|90754.9|90809.3|90759.3|90813.1|90763.1|90804.9|90754.9|41
1640780530000|2021-12-29 12:22:10|90809.4|90759.4|90813.1|90763.1|90815.8|90765.8|90806.7|90756.7|37
1640780540000|2021-12-29 12:22:20|90812.6|90762.6|90810|90760|90812.8|90762.8|90806.2|90756.2|31
1640780550000|2021-12-29 12:22:30|90809.2|90759.2|90808.8|90758.8|90811.4|90761.4|90802.8|90752.8|29
1640780560000|2021-12-29 12:22:40|90810.4|90760.4|90811.5|90761.5|90817.5|90767.5|90808.8|90758.8|40
1640780570000|2021-12-29 12:22:50|90811.3|90761.3|90811.6|90761.6|90812.5|90762.5|90810.1|90760.1|30
1640780580000|2021-12-29 12:23:00|90811.5|90761.5|90813.9|90763.9|90815.1|90765.1|90810.9|90760.9|33
1640780590000|2021-12-29 12:23:10|90813.7|90763.7|90812.7|90762.7|90815.1|90765.1|90810.4|90760.4|28
1640780600000|2021-12-29 12:23:20|90812.8|90762.8|90809|90759|90813.2|90763.2|90808.8|90758.8|40
1640780610000|2021-12-29 12:23:30|90809.3|90759.3|90812.8|90762.8|90813.1|90763.1|90808.6|90758.6|36
1640780620000|2021-12-29 12:23:40|90812.9|90762.9|90812|90762|90813.5|90763.5|90812|90762|28
1640780630000|2021-12-29 12:23:50|90811.7|90761.7|90806.7|90756.7|90812.7|90762.7|90804.8|90754.8|29
1640780640000|2021-12-29 12:24:00|90805.3|90755.3|90800.1|90750.1|90808|90758|90795.8|90745.8|35
1640780650000|2021-12-29 12:24:10|90800.2|90750.2|90801.2|90751.2|90802.2|90752.2|90799.2|90749.2|22
1640780660000|2021-12-29 12:24:20|90801.1|90751.1|90798.9|90748.9|90805.6|90755.6|90798.9|90748.9|36
1640780670000|2021-12-29 12:24:30|90798.8|90748.8|90799|90749|90799.7|90749.7|90798.8|90748.8|14
1640780680000|2021-12-29 12:24:40|90799.2|90749.2|90799.6|90749.6|90800.8|90750.8|90797.6|90747.6|25
1640780690000|2021-12-29 12:24:50|90799.3|90749.3|90793.5|90743.5|90799.3|90749.3|90791.2|90741.2|32
1640780700000|2021-12-29 12:25:00|90793.7|90743.7|90791.5|90741.5|90793.7|90743.7|90787|90737|37
1640780710000|2021-12-29 12:25:10|90792|90742|90786.4|90736.4|90792|90742|90785.8|90735.8|33
1640780720000|2021-12-29 12:25:20|90785|90735|90775.5|90725.5|90785|90735|90773.4|90723.4|45
1640780730000|2021-12-29 12:25:30|90773.1|90723.1|90769.6|90719.6|90773.2|90723.2|90767.1|90717.1|30
1640780740000|2021-12-29 12:25:40|90767.7|90717.7|90765.2|90715.2|90769.1|90719.1|90764.2|90714.2|29
1640780750000|2021-12-29 12:25:50|90765.6|90715.6|90759.6|90709.6|90766|90716|90759.6|90709.6|27
1640780760000|2021-12-29 12:26:00|90758.7|90708.7|90762.8|90712.8|90762.8|90712.8|90758.4|90708.4|37
1640780770000|2021-12-29 12:26:10|90762.6|90712.6|90762.7|90712.7|90763|90713|90761.6|90711.6|25
1640780780000|2021-12-29 12:26:20|90763.1|90713.1|90762.2|90712.2|90763.4|90713.4|90762.1|90712.1|20
1640780790000|2021-12-29 12:26:30|90762.6|90712.6|90767.4|90717.4|90767.4|90717.4|90762.4|90712.4|23
1640780800000|2021-12-29 12:26:40|90766.1|90716.1|90774.9|90724.9|90776.8|90726.8|90766.1|90716.1|41
1640780810000|2021-12-29 12:26:50|90775.2|90725.2|90776.4|90726.4|90777.6|90727.6|90774.4|90724.4|22
1640780820000|2021-12-29 12:27:00|90776.3|90726.3|90774.3|90724.3|90776.6|90726.6|90772.4|90722.4|28
1640780830000|2021-12-29 12:27:10|90774.6|90724.6|90765.3|90715.3|90774.9|90724.9|90764.6|90714.6|42
1640780840000|2021-12-29 12:27:20|90765.7|90715.7|90766.4|90716.4|90766.4|90716.4|90764.5|90714.5|21
1640780850000|2021-12-29 12:27:30|90766.6|90716.6|90760.7|90710.7|90766.6|90716.6|90759.1|90709.1|23
1640780860000|2021-12-29 12:27:40|90760|90710|90762.2|90712.2|90763.9|90713.9|90760|90710|14
1640780870000|2021-12-29 12:27:50|90762.8|90712.8|90760.8|90710.8|90763.9|90713.9|90759|90709|12
1640780880000|2021-12-29 12:28:00|90760.9|90710.9|90758|90708|90761.4|90711.4|90756.8|90706.8|30
1640780890000|2021-12-29 12:28:10|90757.5|90707.5|90756.4|90706.4|90757.7|90707.7|90755.9|90705.9|21
1640780900000|2021-12-29 12:28:20|90756.5|90706.5|90757.3|90707.3|90757.7|90707.7|90756.2|90706.2|16
1640780910000|2021-12-29 12:28:30|90757.5|90707.5|90756|90706|90757.8|90707.8|90754|90704|26
1640780920000|2021-12-29 12:28:40|90756.1|90706.1|90760.8|90710.8|90767.7|90717.7|90756|90706|39
1640780930000|2021-12-29 12:28:50|90761.9|90711.9|90763.8|90713.8|90770|90720|90759.8|90709.8|30
1640780940000|2021-12-29 12:29:00|90763.2|90713.2|90767.6|90717.6|90767.6|90717.6|90763.1|90713.1|16
1640780950000|2021-12-29 12:29:10|90767.5|90717.5|90767|90717|90767.8|90717.8|90766.4|90716.4|18
1640780960000|2021-12-29 12:29:20|90766.9|90716.9|90766.8|90716.8|90768|90718|90765.9|90715.9|22
1640780970000|2021-12-29 12:29:30|90767.5|90717.5|90767.5|90717.5|90767.5|90730.6|90754.5|90716.6|12
1640780980000|2021-12-29 12:29:40|90768|90718|90759.9|90709.9|90768.1|90718.1|90759.3|90709.3|40
1640780990000|2021-12-29 12:29:50|90760.6|90710.6|90759.7|90709.7|90760.6|90710.6|90759.7|90709.7|28
1640781000000|2021-12-29 12:30:00|90759.1|90709.1|90763.5|90713.5|90765.2|90715.2|90758.8|90708.8|33
1640781010000|2021-12-29 12:30:10|90764.1|90714.1|90758.1|90708.1|90765.7|90715.7|90758|90708|37
1640781020000|2021-12-29 12:30:20|90758.9|90708.9|90761.2|90711.2|90762.3|90712.3|90756.3|90706.3|30
1640781030000|2021-12-29 12:30:30|90762.2|90712.2|90761.2|90711.2|90762.2|90712.2|90757.4|90707.4|27
1640781040000|2021-12-29 12:30:40|90759.8|90709.8|90758.6|90708.6|90762.1|90712.1|90758.1|90708.1|23
1640781050000|2021-12-29 12:30:50|90758.7|90708.7|90759.7|90709.7|90765.2|90715.2|90758.7|90708.7|30
1640781060000|2021-12-29 12:31:00|90758.8|90708.8|90759|90709|90760.1|90710.1|90757.4|90707.4|28
1640781070000|2021-12-29 12:31:10|90758.8|90708.8|90755.1|90705.1|90759.3|90709.3|90753.6|90703.6|26
1640781080000|2021-12-29 12:31:20|90754|90704|90754|90704|90754.8|90704.8|90753.4|90703.4|13
1640781090000|2021-12-29 12:31:30|90754.1|90704.1|90754.8|90704.8|90754.8|90704.8|90753.9|90703.9|19
1640781100000|2021-12-29 12:31:40|90754|90704|90774.2|90724.2|90775.4|90725.4|90754|90704|40
1640781110000|2021-12-29 12:31:50|90773.9|90723.9|90775.3|90725.3|90776|90726|90773.9|90723.9|18
1640781120000|2021-12-29 12:32:00|90775.4|90725.4|90775.2|90725.2|90779.9|90729.9|90773.7|90723.7|35
1640781130000|2021-12-29 12:32:10|90774.7|90724.7|90774.4|90724.4|90775.6|90725.6|90771.1|90721.1|25
1640781140000|2021-12-29 12:32:20|90774.6|90724.6|90776.6|90726.6|90783.1|90733.1|90774.6|90724.6|44
1640781150000|2021-12-29 12:32:30|90774.8|90724.8|90777.6|90727.6|90778.4|90728.4|90774.8|90724.8|34
1640781160000|2021-12-29 12:32:40|90777.2|90727.2|90777.4|90727.4|90777.4|90727.4|90772.7|90722.7|29
1640781170000|2021-12-29 12:32:50|90777.8|90727.8|90775.4|90725.4|90778.5|90728.5|90772.6|90722.6|35
1640781180000|2021-12-29 12:33:00|90775.1|90725.1|90774.3|90724.3|90775.5|90725.5|90772.6|90722.6|31
1640781190000|2021-12-29 12:33:10|90774.6|90724.6|90773.1|90723.1|90774.8|90724.8|90771.5|90721.5|25
1640781200000|2021-12-29 12:33:20|90773.2|90723.2|90781.3|90731.3|90781.7|90731.7|90773.2|90723.2|42
1640781210000|2021-12-29 12:33:30|90780.9|90730.9|90784.5|90734.5|90785.1|90735.1|90780.9|90730.9|26
1640781220000|2021-12-29 12:33:40|90784.7|90734.7|90783.4|90733.4|90786.6|90736.6|90783.4|90733.4|17
1640781230000|2021-12-29 12:33:50|90784|90734|90790.2|90740.2|90791.6|90741.6|90784|90734|45
1640781240000|2021-12-29 12:34:00|90790.6|90740.6|90789.9|90739.9|90792.2|90742.2|90788.6|90738.6|25
1640781250000|2021-12-29 12:34:10|90789.8|90739.8|90793.7|90743.7|90793.7|90743.7|90789.8|90739.8|26
1640781260000|2021-12-29 12:34:20|90795.6|90745.6|90794.9|90744.9|90795.8|90745.8|90793.1|90743.1|37
1640781270000|2021-12-29 12:34:30|90795.5|90745.5|90820.5|90770.5|90822|90772|90794.2|90744.2|48
1640781280000|2021-12-29 12:34:40|90821|90771|90838.3|90788.3|90838.6|90788.6|90820.9|90770.9|55
1640781290000|2021-12-29 12:34:50|90840.1|90790.1|90831.4|90781.4|90842|90792|90831.4|90781.4|42
1640781300000|2021-12-29 12:35:00|90831.2|90781.2|90830.2|90780.2|90833.1|90794.4|90815.4|90777.9|42
1640781310000|2021-12-29 12:35:10|90830.8|90780.8|90828.7|90778.7|90830.8|90780.8|90827.7|90777.7|27
1640781320000|2021-12-29 12:35:20|90829.2|90779.2|90831.2|90781.2|90831.2|90781.2|90827.2|90777.2|20
1640781330000|2021-12-29 12:35:30|90831.5|90781.5|90833.9|90783.9|90834.3|90798.3|90814.9|90777.8|31
1640781340000|2021-12-29 12:35:40|90834.3|90784.3|90817.4|90792.4|90834.5|90797.4|90816.7|90784.3|33
1640781350000|2021-12-29 12:35:50|90817.3|90792.3|90819.4|90794.4|90820.1|90795.1|90817.3|90792.3|17
1640781360000|2021-12-29 12:36:00|90819.3|90794.3|90826.3|90801.3|90841.8|90801.3|90818.3|90788.3|27
1640781370000|2021-12-29 12:36:10|90826.6|90801.6|90839.1|90789.1|90840.8|90801.9|90826.6|90788.4|27
1640781380000|2021-12-29 12:36:20|90839.7|90789.7|90847.7|90797.7|90848.2|90798.2|90821.5|90785.1|31
1640781390000|2021-12-29 12:36:30|90847.4|90797.4|90838.9|90788.9|90849.1|90802.2|90827.2|90787.9|41
1640781400000|2021-12-29 12:36:40|90839|90789|90829.3|90804.3|90843.5|90805.8|90829.3|90788.7|34
1640781410000|2021-12-29 12:36:50|90830.3|90805.3|90830.7|90805.7|90841.7|90805.7|90823.4|90790.9|39
1640781420000|2021-12-29 12:37:00|90828|90803|90825.6|90800.6|90829.7|90804.7|90825.1|90800.1|43
1640781430000|2021-12-29 12:37:10|90825.5|90800.5|90830.2|90805.2|90830.2|90805.2|90825.1|90800.1|29
1640781440000|2021-12-29 12:37:20|90829.5|90804.5|90829.6|90804.6|90830.3|90805.3|90827.1|90802.1|23
1640781450000|2021-12-29 12:37:30|90829.8|90804.8|90833.6|90808.6|90834|90809|90828.8|90803.8|22
1640781460000|2021-12-29 12:37:40|90833.8|90808.8|90830.3|90805.3|90834|90809|90830.3|90805.3|18
1640781470000|2021-12-29 12:37:50|90830.6|90805.6|90834|90809|90834|90809|90830.1|90805.1|22
1640781480000|2021-12-29 12:38:00|90833.5|90808.5|90831.6|90806.6|90833.5|90808.5|90830.6|90805.6|17
1640781490000|2021-12-29 12:38:10|90831.3|90806.3|90832.2|90807.2|90834.2|90809.2|90830.7|90805.7|18
1640781500000|2021-12-29 12:38:20|90831.8|90806.8|90831.9|90806.9|90835.2|90810.2|90831.4|90806.4|24
1640781510000|2021-12-29 12:38:30|90831.8|90806.8|90831.4|90806.4|90832.4|90807.4|90827.4|90802.4|25
1640781520000|2021-12-29 12:38:40|90830.7|90805.7|90826.7|90801.7|90830.9|90805.9|90826.7|90801.7|11
1640781530000|2021-12-29 12:38:50|90826.8|90801.8|90823.9|90798.9|90829|90804|90822.9|90797.9|24
1640781540000|2021-12-29 12:39:00|90823.1|90798.1|90823|90798|90825.7|90800.7|90822.2|90797.2|22
1640781550000|2021-12-29 12:39:10|90823.6|90798.6|90821.5|90796.5|90836|90798.6|90819.1|90784.7|29
1640781560000|2021-12-29 12:39:20|90821.3|90796.3|90825.9|90800.9|90825.9|90800.9|90820.4|90795.4|23
1640781570000|2021-12-29 12:39:30|90825.6|90800.6|90828.1|90803.1|90829.6|90804.6|90825.4|90800.4|19
1640781580000|2021-12-29 12:39:40|90828.2|90803.2|90833.8|90808.8|90846.6|90809.4|90827|90795.1|38
1640781590000|2021-12-29 12:39:50|90833.9|90808.9|90832.6|90807.6|90833.9|90808.9|90827.6|90802.6|35
1640781600000|2021-12-29 12:40:00|90832.7|90807.7|90839|90814|90839|90814|90832.5|90807.5|36
1640781610000|2021-12-29 12:40:10|90840.3|90815.3|90852.7|90802.7|90857.8|90820.3|90839.7|90802.7|30
1640781620000|2021-12-29 12:40:20|90852.1|90802.1|90831.4|90806.4|90853.2|90812.3|90831.4|90796.7|33
1640781630000|2021-12-29 12:40:30|90833.4|90808.4|90837.7|90812.7|90850.4|90813|90831|90800.4|31
1640781640000|2021-12-29 12:40:40|90837.8|90812.8|90843.1|90818.1|90843.8|90818.8|90837.8|90812.8|30
1640781650000|2021-12-29 12:40:50|90843.4|90818.4|90843.3|90818.3|90843.8|90818.8|90840.8|90815.8|16
1640781660000|2021-12-29 12:41:00|90843.4|90818.4|90844.5|90819.5|90844.5|90819.5|90841.4|90816.4|25
1640781670000|2021-12-29 12:41:10|90844.7|90819.7|90861.3|90811.3|90863|90824.9|90844.7|90808.7|35
1640781680000|2021-12-29 12:41:20|90861.2|90811.2|90848.6|90823.6|90866.1|90833.1|90847|90808.8|47
1640781690000|2021-12-29 12:41:30|90849.7|90824.7|90860.5|90810.5|90860.5|90827|90844.5|90807.8|31
1640781700000|2021-12-29 12:41:40|90860.1|90810.1|90858.6|90808.6|90860.9|90810.9|90857.2|90807.2|27
1640781710000|2021-12-29 12:41:50|90858.4|90808.4|90858.3|90808.3|90859.1|90809.1|90858|90808|14
1640781720000|2021-12-29 12:42:00|90845.2|90820.2|90848.3|90823.3|90862.2|90824.2|90845.2|90809.9|33
1640781730000|2021-12-29 12:42:10|90848.2|90823.2|90851.2|90826.2|90851.5|90826.5|90848|90823|24
1640781740000|2021-12-29 12:42:20|90854.5|90829.5|90859.5|90834.5|90872.9|90835.2|90854.5|90820.5|31
1640781750000|2021-12-29 12:42:30|90859.7|90834.7|90859.1|90834.1|90859.7|90834.7|90857.4|90832.4|28
1640781760000|2021-12-29 12:42:40|90858.9|90833.9|90855.2|90830.2|90867.7|90842.7|90853.7|90828.7|43
1640781770000|2021-12-29 12:42:50|90856.2|90831.2|90872.3|90847.3|90873.8|90848.8|90856.2|90831.2|45
1640781780000|2021-12-29 12:43:00|90871.1|90846.1|90876.7|90851.7|90877.5|90852.5|90870.1|90845.1|50
1640781790000|2021-12-29 12:43:10|90876.5|90851.5|90875.3|90850.3|90876.8|90851.8|90875.3|90850.3|32
1640781800000|2021-12-29 12:43:20|90875.6|90850.6|90876.7|90851.7|90889.2|90852.6|90870.1|90835.8|35
1640781810000|2021-12-29 12:43:30|90876.8|90851.8|90867.6|90842.6|90877.6|90852.6|90867.5|90842.5|37
1640781820000|2021-12-29 12:43:40|90868.3|90843.3|90866.9|90841.9|90869.1|90844.1|90862.2|90837.2|39
1640781830000|2021-12-29 12:43:50|90867.5|90842.5|90870.1|90845.1|90887.9|90851.4|90867.5|90835.8|44
1640781840000|2021-12-29 12:44:00|90870.3|90845.3|90866.7|90841.7|90870.3|90845.3|90863.4|90838.4|37
1640781850000|2021-12-29 12:44:10|90867.1|90842.1|90864.8|90839.8|90867.1|90842.1|90864.8|90839.8|26
1640781860000|2021-12-29 12:44:20|90865.1|90840.1|90861|90836|90875.1|90840.4|90859.8|90824.4|48
1640781870000|2021-12-29 12:44:30|90860.1|90835.1|90855.7|90830.7|90861|90836|90854.4|90829.4|31
1640781880000|2021-12-29 12:44:40|90856|90831|90861.7|90811.7|90861.7|90831.1|90849.8|90811.7|45
1640781890000|2021-12-29 12:44:50|90861.9|90811.9|90862.6|90812.6|90864.1|90814.1|90861.8|90811.8|31
1640781900000|2021-12-29 12:45:00|90862.4|90812.4|90850.2|90825.2|90865.9|90829.5|90848.4|90808.3|54
1640781910000|2021-12-29 12:45:10|90850.9|90825.9|90847.4|90822.4|90851.2|90826.2|90846.9|90821.9|35
1640781920000|2021-12-29 12:45:20|90847.2|90822.2|90845.5|90820.5|90847.7|90822.7|90845.2|90820.2|39
1640781930000|2021-12-29 12:45:30|90845.1|90820.1|90842.3|90817.3|90854.9|90822.2|90841.9|90804.9|31
1640781940000|2021-12-29 12:45:40|90842.9|90817.9|90843.9|90818.9|90844.2|90819.2|90841.3|90816.3|33
1640781950000|2021-12-29 12:45:50|90843.8|90818.8|90843|90818|90847.9|90822.9|90843|90818|36
1640781960000|2021-12-29 12:46:00|90842.8|90817.8|90842.2|90817.2|90843.5|90818.5|90841.8|90816.8|24
1640781970000|2021-12-29 12:46:10|90842.6|90817.6|90842.1|90817.1|90842.6|90817.6|90839|90814|23
1640781980000|2021-12-29 12:46:20|90841.9|90816.9|90842.4|90817.4|90843.1|90818.1|90841.5|90816.5|15
1640781990000|2021-12-29 12:46:30|90842.7|90817.7|90841|90816|90842.7|90817.7|90838.8|90813.8|25
1640782000000|2021-12-29 12:46:40|90841.1|90816.1|90841.8|90816.8|90842.6|90817.6|90840.6|90815.6|23
1640782010000|2021-12-29 12:46:50|90841.9|90816.9|90842.6|90817.6|90843.3|90818.3|90841.5|90816.5|12
1640782020000|2021-12-29 12:47:00|90843.1|90818.1|90830.2|90780.2|90846.5|90821.5|90819.1|90776.8|46
1640782030000|2021-12-29 12:47:10|90830.6|90780.6|90831.3|90781.3|90831.8|90781.8|90828.4|90778.4|26
1640782040000|2021-12-29 12:47:20|90831|90781|90827.3|90777.3|90832.2|90782.2|90825.5|90775.5|33
1640782050000|2021-12-29 12:47:30|90827.1|90777.1|90826.9|90776.9|90830|90780|90826.2|90776.2|25
1640782060000|2021-12-29 12:47:40|90827.9|90777.9|90813.1|90788.1|90828.1|90788.1|90803.3|90775.9|30
1640782070000|2021-12-29 12:47:50|90814|90789|90814.9|90789.9|90814.9|90789.9|90812.1|90787.1|24
1640782080000|2021-12-29 12:48:00|90815.4|90790.4|90808.8|90783.8|90815.4|90790.4|90808.6|90783.6|23
1640782090000|2021-12-29 12:48:10|90808.7|90783.7|90799.6|90774.6|90817.6|90784.8|90798.2|90764.6|43
1640782100000|2021-12-29 12:48:20|90799|90774|90794.3|90769.3|90801|90776|90792.6|90767.6|36
1640782110000|2021-12-29 12:48:30|90794.2|90769.2|90796.3|90771.3|90814.7|90776.8|90792.7|90763.1|39
1640782120000|2021-12-29 12:48:40|90796.2|90771.2|90796.8|90771.8|90797|90772|90795.4|90770.4|20
1640782130000|2021-12-29 12:48:50|90797.2|90772.2|90796.2|90771.2|90797.7|90772.7|90796|90771|15
1640782140000|2021-12-29 12:49:00|90795.9|90770.9|90785.4|90760.4|90802.6|90771.1|90783.6|90746.9|40
1640782150000|2021-12-29 12:49:10|90785.6|90760.6|90780.7|90755.7|90785.8|90760.8|90780.7|90755.7|28
1640782160000|2021-12-29 12:49:20|90780.6|90755.6|90783.8|90758.8|90784.9|90759.9|90780.5|90755.5|16
1640782170000|2021-12-29 12:49:30|90783.9|90758.9|90788.2|90738.2|90788.2|90758.9|90777.6|90737.8|39
1640782180000|2021-12-29 12:49:40|90787.8|90737.8|90773.3|90748.3|90788.1|90749.3|90772.5|90735.1|27
1640782190000|2021-12-29 12:49:50|90773.1|90748.1|90772.6|90747.6|90774.2|90749.2|90771.9|90746.9|16
1640782200000|2021-12-29 12:50:00|90773|90748|90755.1|90730.1|90776.6|90751.6|90754.9|90729.9|47
1640782210000|2021-12-29 12:50:10|90755.6|90730.6|90774.4|90724.4|90781.1|90743.9|90755.6|90723.3|45
1640782220000|2021-12-29 12:50:20|90773.6|90723.6|90775.6|90725.6|90775.7|90725.7|90772.1|90722.1|26
1640782230000|2021-12-29 12:50:30|90775.4|90725.4|90771|90721|90775.6|90725.6|90771|90721|34
1640782240000|2021-12-29 12:50:40|90771.1|90721.1|90770.7|90720.7|90773|90723|90770.7|90720.7|21
1640782250000|2021-12-29 12:50:50|90771|90721|90759.2|90734.2|90771|90736.5|90757.4|90720.5|27
1640782260000|2021-12-29 12:51:00|90758.6|90733.6|90759.7|90734.7|90760.3|90735.3|90756.9|90731.9|33
1640782270000|2021-12-29 12:51:10|90759.4|90734.4|90765.6|90715.6|90766.9|90734.6|90750.8|90714.6|35
1640782280000|2021-12-29 12:51:20|90753|90728|90754.2|90729.2|90754.5|90729.5|90752.7|90727.7|23
1640782290000|2021-12-29 12:51:30|90754.3|90729.3|90753.4|90728.4|90754.4|90729.4|90753|90728|10
1640782300000|2021-12-29 12:51:40|90753.1|90728.1|90754|90729|90755.6|90730.6|90752.4|90727.4|33
1640782310000|2021-12-29 12:51:50|90754.1|90729.1|90758.5|90733.5|90773.2|90738.7|90754.1|90721.8|39
1640782320000|2021-12-29 12:52:00|90758.1|90733.1|90765|90715|90776.8|90742.6|90750.3|90711.4|54
1640782330000|2021-12-29 12:52:10|90767.1|90717.1|90766.6|90716.6|90771|90721|90766.1|90716.1|37
1640782340000|2021-12-29 12:52:20|90766.9|90716.9|90769.4|90719.4|90769.7|90719.7|90766.9|90716.9|32
1640782350000|2021-12-29 12:52:30|90769.3|90719.3|90755.7|90730.7|90769.5|90730.7|90743.9|90711.2|47
1640782360000|2021-12-29 12:52:40|90768.3|90718.3|90768.1|90718.1|90769.5|90719.5|90767.4|90717.4|30
1640782370000|2021-12-29 12:52:50|90767.7|90717.7|90766.4|90716.4|90767.7|90717.7|90766.4|90716.4|22
1640782380000|2021-12-29 12:53:00|90766.9|90716.9|90754.5|90729.5|90770.3|90732.5|90752.9|90713.3|46
1640782390000|2021-12-29 12:53:10|90755.4|90730.4|90767.3|90717.3|90771.4|90734.7|90755.4|90717.1|35
1640782400000|2021-12-29 12:53:20|90767|90717|90764.9|90714.9|90768.8|90718.8|90764.7|90714.7|39
1640782410000|2021-12-29 12:53:30|90765.7|90715.7|90762|90712|90766.3|90726.2|90742.5|90706|51
1640782420000|2021-12-29 12:53:40|90762.2|90712.2|90765.2|90715.2|90765.4|90715.4|90762|90712|33
1640782430000|2021-12-29 12:53:50|90764.2|90714.2|90764.5|90714.5|90765.8|90715.8|90763.6|90713.6|19
1640782440000|2021-12-29 12:54:00|90763.7|90713.7|90779.9|90729.9|90780.3|90738.9|90750|90710.9|49
1640782450000|2021-12-29 12:54:10|90779.3|90729.3|90778.1|90728.1|90779.8|90729.8|90773.3|90723.3|48
1640782460000|2021-12-29 12:54:20|90777.7|90727.7|90777|90727|90781|90739.6|90761.4|90725.3|47
1640782470000|2021-12-29 12:54:30|90777.6|90727.6|90780.9|90730.9|90782.6|90744.1|90768.7|90725.5|43
1640782480000|2021-12-29 12:54:40|90779.5|90729.5|90779.5|90729.5|90782.1|90732.1|90779.5|90729.5|37
1640782490000|2021-12-29 12:54:50|90779.7|90729.7|90777.3|90727.3|90779.8|90729.8|90776.7|90726.7|33
1640782500000|2021-12-29 12:55:00|90777.2|90727.2|90761.2|90736.2|90777.2|90736.8|90758.1|90720.8|39
1640782510000|2021-12-29 12:55:10|90761.5|90736.5|90759.6|90734.6|90761.5|90736.5|90758.9|90733.9|34
1640782520000|2021-12-29 12:55:20|90759.8|90734.8|90752.4|90727.4|90759.9|90734.9|90752.4|90727.4|44
1640782530000|2021-12-29 12:55:30|90752.5|90727.5|90752.7|90727.7|90753.3|90728.3|90750.2|90725.2|51
1640782540000|2021-12-29 12:55:40|90752.6|90727.6|90761.2|90711.2|90762.7|90727.8|90751.6|90710.1|41
1640782550000|2021-12-29 12:55:50|90761.6|90711.6|90763.5|90713.5|90764.4|90714.4|90761.1|90711.1|31
1640782560000|2021-12-29 12:56:00|90763.9|90713.9|90762.9|90712.9|90765.4|90715.4|90762.6|90712.6|46
1640782570000|2021-12-29 12:56:10|90763|90713|90764.6|90714.6|90765|90715|90762.5|90712.5|32
1640782580000|2021-12-29 12:56:20|90764.8|90714.8|90771.1|90721.1|90772.6|90734.9|90757|90714.5|46
1640782590000|2021-12-29 12:56:30|90770.9|90720.9|90769.6|90719.6|90770.9|90720.9|90769.6|90719.6|24
1640782600000|2021-12-29 12:56:40|90769.7|90719.7|90762.1|90712.1|90769.7|90719.7|90759.8|90709.8|35
1640782610000|2021-12-29 12:56:50|90762.5|90712.5|90760.4|90710.4|90764.4|90714.4|90757.4|90707.4|50
1640782620000|2021-12-29 12:57:00|90761.4|90711.4|90759.4|90709.4|90761.4|90711.4|90757.2|90707.2|55
1640782630000|2021-12-29 12:57:10|90760|90710|90766.2|90716.2|90766.2|90716.2|90758|90708|55
1640782640000|2021-12-29 12:57:20|90764|90714|90771.4|90721.4|90771.4|90721.4|90760.5|90710.5|39
1640782650000|2021-12-29 12:57:30|90774.3|90724.3|90778|90728|90779.2|90729.2|90772.2|90722.2|49
1640782660000|2021-12-29 12:57:40|90778.2|90728.2|90782.1|90732.1|90784.5|90734.5|90776.1|90726.1|48
1640782670000|2021-12-29 12:57:50|90781.8|90731.8|90783.7|90733.7|90785.1|90735.1|90780.8|90730.8|34
1640782680000|2021-12-29 12:58:00|90784.1|90734.1|90782.6|90732.6|90787.3|90737.3|90781.5|90731.5|44
1640782690000|2021-12-29 12:58:10|90783|90733|90775.8|90750.8|90784.2|90751|90769.6|90733|49
1640782700000|2021-12-29 12:58:20|90775.7|90750.7|90796|90746|90796.3|90751.2|90774.1|90741.4|44
1640782710000|2021-12-29 12:58:30|90795.6|90745.6|90803.5|90753.5|90803.6|90753.6|90794.2|90744.2|43
1640782720000|2021-12-29 12:58:40|90800.7|90750.7|90792.4|90742.4|90802.2|90752.2|90792.3|90742.3|47
1640782730000|2021-12-29 12:58:50|90790.6|90740.6|90794.7|90744.7|90797.8|90747.8|90788.8|90738.8|38
1640782740000|2021-12-29 12:59:00|90794.6|90744.6|90792.5|90742.5|90795.3|90745.3|90791.4|90741.4|48
1640782750000|2021-12-29 12:59:10|90792.8|90742.8|90796.7|90746.7|90803.1|90753.1|90791.9|90741.9|38
1640782760000|2021-12-29 12:59:20|90795.8|90745.8|90790.7|90740.7|90798.9|90748.9|90790.7|90740.7|42
1640782770000|2021-12-29 12:59:30|90792.2|90742.2|90791.6|90741.6|90793.5|90743.5|90789.8|90739.8|36
1640782780000|2021-12-29 12:59:40|90792.9|90742.9|90795.2|90745.2|90795.3|90745.3|90789.4|90739.4|46
1640782790000|2021-12-29 12:59:50|90795.8|90745.8|90781.5|90756.5|90798.1|90761.2|90779.8|90745.7|54
1640782800000|2021-12-29 13:00:00|90780.5|90755.5|90777.5|90752.5|90780.5|90755.5|90771.8|90746.8|60
1640782810000|2021-12-29 13:00:10|90777.2|90752.2|90773.4|90748.4|90779.9|90754.9|90773.4|90748.4|40
1640782820000|2021-12-29 13:00:20|90773.3|90748.3|90774.9|90724.9|90789.9|90757|90764.2|90724.8|59
1640782830000|2021-12-29 13:00:30|90775.8|90725.8|90763|90738|90776.4|90739.6|90758.3|90724.2|47
1640782840000|2021-12-29 13:00:40|90763.1|90738.1|90762.5|90737.5|90778.8|90740.3|90759.3|90725.9|47
1640782850000|2021-12-29 13:00:50|90762.6|90737.6|90769.7|90719.7|90773.1|90739.2|90755.8|90718.7|51
1640782860000|2021-12-29 13:01:00|90770.9|90720.9|90776.2|90726.2|90777.5|90738.8|90760.2|90720.4|51
1640782870000|2021-12-29 13:01:10|90773.8|90723.8|90767.9|90742.9|90780.9|90745.5|90767.1|90723.8|40
1640782880000|2021-12-29 13:01:20|90768|90743|90788.6|90738.6|90790.4|90746.5|90767.6|90734.4|42
1640782890000|2021-12-29 13:01:30|90789.5|90739.5|90784.3|90759.3|90797.9|90759.3|90776|90739.5|63
1640782900000|2021-12-29 13:01:40|90783.4|90758.4|90792.6|90742.6|90799.9|90758.4|90780.9|90740.1|44
1640782910000|2021-12-29 13:01:50|90792.1|90742.1|90791.7|90741.7|90795.3|90745.3|90791.5|90741.5|39
1640782920000|2021-12-29 13:02:00|90792|90742|90785.7|90760.7|90798.8|90761.6|90784.7|90741.7|45
1640782930000|2021-12-29 13:02:10|90785.6|90760.6|90802.8|90752.8|90802.8|90761|90778.3|90741.9|46
1640782940000|2021-12-29 13:02:20|90799.9|90749.9|90793.9|90743.9|90799.9|90749.9|90790.6|90740.6|50
1640782950000|2021-12-29 13:02:30|90794.3|90744.3|90792.3|90742.3|90797.8|90747.8|90785.2|90735.2|52
1640782960000|2021-12-29 13:02:40|90792|90742|90794.7|90744.7|90800.4|90750.4|90790.1|90740.1|58
1640782970000|2021-12-29 13:02:50|90795|90745|90792.7|90742.7|90797.9|90747.9|90788.9|90738.9|35
1640782980000|2021-12-29 13:03:00|90789.1|90739.1|90791.3|90741.3|90792.6|90742.6|90785.4|90735.4|54
1640782990000|2021-12-29 13:03:10|90791.7|90741.7|90791.7|90741.7|90794.4|90744.4|90786.9|90736.9|38
1640783000000|2021-12-29 13:03:20|90790.2|90740.2|90799.3|90749.3|90799.3|90762.6|90784.7|90740.2|41
1640783010000|2021-12-29 13:03:30|90799.6|90749.6|90797.8|90747.8|90801.3|90751.3|90797.2|90747.2|43
1640783020000|2021-12-29 13:03:40|90797.7|90747.7|90795.9|90745.9|90799.9|90749.9|90795.9|90745.9|26
1640783030000|2021-12-29 13:03:50|90796.1|90746.1|90793.6|90743.6|90796.1|90746.1|90789.9|90739.9|54
1640783040000|2021-12-29 13:04:00|90793.8|90743.8|90790.2|90740.2|90801.7|90751.7|90780.1|90730.1|63
1640783050000|2021-12-29 13:04:10|90789|90739|90776.9|90726.9|90791.4|90741.4|90776.9|90726.9|38
1640783060000|2021-12-29 13:04:20|90779.1|90729.1|90788.4|90738.4|90789.6|90739.6|90776.4|90726.4|28
1640783070000|2021-12-29 13:04:30|90786.7|90736.7|90786.3|90736.3|90787.8|90737.8|90784.8|90734.8|23
1640783080000|2021-12-29 13:04:40|90786.1|90736.1|90779.3|90729.3|90791.2|90741.2|90779.3|90729.3|48
1640783090000|2021-12-29 13:04:50|90780.9|90730.9|90782.9|90732.9|90784.2|90734.2|90776.9|90726.9|40
1640783100000|2021-12-29 13:05:00|90783.6|90733.6|90782.7|90732.7|90785|90735|90780.5|90730.5|38
1640783110000|2021-12-29 13:05:10|90781.6|90731.6|90780.4|90730.4|90782.1|90732.1|90780.2|90730.2|26
1640783120000|2021-12-29 13:05:20|90781.8|90731.8|90783.2|90733.2|90783.2|90733.2|90780.3|90730.3|22
1640783130000|2021-12-29 13:05:30|90779.8|90729.8|90785.4|90735.4|90785.6|90735.6|90779.8|90729.8|18
1640783140000|2021-12-29 13:05:40|90785.7|90735.7|90784.8|90734.8|90786.4|90736.4|90784.1|90734.1|14
1640783150000|2021-12-29 13:05:50|90784.9|90734.9|90784.5|90734.5|90785.7|90735.7|90782.4|90732.4|31
1640783160000|2021-12-29 13:06:00|90784.6|90734.6|90781.8|90731.8|90784.6|90734.6|90780|90730|33
1640783170000|2021-12-29 13:06:10|90781.3|90731.3|90779.6|90729.6|90781.3|90731.3|90776.6|90726.6|45
1640783180000|2021-12-29 13:06:20|90782.7|90732.7|90779.7|90729.7|90782.7|90732.7|90778.7|90728.7|34
1640783190000|2021-12-29 13:06:30|90778.5|90728.5|90781.1|90731.1|90781.1|90731.1|90778.5|90728.5|27
1640783200000|2021-12-29 13:06:40|90781|90731|90784.4|90734.4|90787.5|90737.5|90780.7|90730.7|47
1640783210000|2021-12-29 13:06:50|90784.7|90734.7|90781.4|90731.4|90790|90740|90779.3|90729.3|38
1640783220000|2021-12-29 13:07:00|90780.1|90730.1|90783|90733|90783.6|90733.6|90780.1|90730.1|37
1640783230000|2021-12-29 13:07:10|90781.6|90731.6|90781.7|90731.7|90783|90733|90780.9|90730.9|20
1640783240000|2021-12-29 13:07:20|90782.1|90732.1|90781.6|90731.6|90784.4|90734.4|90780.6|90730.6|33
1640783250000|2021-12-29 13:07:30|90781.9|90731.9|90783.9|90733.9|90784.7|90734.7|90781.9|90731.9|19
1640783260000|2021-12-29 13:07:40|90784.2|90734.2|90787.9|90737.9|90788.3|90738.3|90783|90733|36
1640783270000|2021-12-29 13:07:50|90788.2|90738.2|90787.2|90737.2|90788.5|90738.5|90785.4|90735.4|30
1640783280000|2021-12-29 13:08:00|90787.6|90737.6|90788.1|90738.1|90788.4|90738.4|90783.2|90733.2|31
1640783290000|2021-12-29 13:08:10|90788.2|90738.2|90787.9|90737.9|90788.5|90738.5|90787|90737|18
1640783300000|2021-12-29 13:08:20|90788.4|90738.4|90787.1|90737.1|90788.4|90738.4|90786.8|90736.8|22
1640783310000|2021-12-29 13:08:30|90787.2|90737.2|90787.8|90737.8|90788.5|90738.5|90786.1|90736.1|21
1640783320000|2021-12-29 13:08:40|90788.3|90738.3|90789.6|90739.6|90789.8|90739.8|90785.7|90735.7|27
1640783330000|2021-12-29 13:08:50|90790.1|90740.1|90789.7|90739.7|90790.8|90740.8|90789|90739|25
1640783340000|2021-12-29 13:09:00|90789.4|90739.4|90790.1|90740.1|90792.9|90742.9|90786|90736|28
1640783350000|2021-12-29 13:09:10|90790.3|90740.3|90789.3|90739.3|90790.9|90740.9|90788.1|90738.1|21
1640783360000|2021-12-29 13:09:20|90789.9|90739.9|90786.1|90736.1|90790.4|90740.4|90781.7|90731.7|43
1640783370000|2021-12-29 13:09:30|90785.3|90735.3|90784.1|90734.1|90787.2|90737.2|90783.3|90733.3|35
1640783380000|2021-12-29 13:09:40|90783.7|90733.7|90783.8|90733.8|90785.9|90735.9|90782.6|90732.6|34
1640783390000|2021-12-29 13:09:50|90783.7|90733.7|90784.6|90734.6|90786.1|90736.1|90783.7|90733.7|26
1640783400000|2021-12-29 13:10:00|90783.6|90733.6|90784.8|90734.8|90785.4|90735.4|90783.6|90733.6|31
1640783410000|2021-12-29 13:10:10|90782.9|90732.9|90783.4|90733.4|90785.1|90735.1|90782.9|90732.9|25
1640783420000|2021-12-29 13:10:20|90783.3|90733.3|90783.6|90733.6|90784.2|90734.2|90779.8|90729.8|40
1640783430000|2021-12-29 13:10:30|90783.8|90733.8|90783.6|90733.6|90784.2|90734.2|90781.4|90731.4|28
1640783440000|2021-12-29 13:10:40|90783.5|90733.5|90784.3|90734.3|90784.6|90734.6|90783.2|90733.2|22
1640783450000|2021-12-29 13:10:50|90784.8|90734.8|90781.5|90731.5|90790.4|90740.4|90780.9|90730.9|43
1640783460000|2021-12-29 13:11:00|90782|90732|90782.6|90732.6|90783.2|90733.2|90780.6|90730.6|46
1640783470000|2021-12-29 13:11:10|90782.8|90732.8|90780.8|90730.8|90783.9|90733.9|90780.3|90730.3|42
1640783480000|2021-12-29 13:11:20|90780.1|90730.1|90783.3|90733.3|90785.9|90735.9|90780.1|90730.1|54
1640783490000|2021-12-29 13:11:30|90783.4|90733.4|90783.9|90733.9|90785|90735|90782.7|90732.7|37
1640783500000|2021-12-29 13:11:40|90784.2|90734.2|90791.1|90741.1|90791.1|90741.1|90783.2|90733.2|45
1640783510000|2021-12-29 13:11:50|90790.7|90740.7|90792.1|90742.1|90797.8|90747.8|90789.7|90739.7|41
1640783520000|2021-12-29 13:12:00|90791.7|90741.7|90792.5|90742.5|90792.9|90742.9|90788.1|90738.1|31
1640783530000|2021-12-29 13:12:10|90792.1|90742.1|90784.1|90734.1|90794.3|90744.3|90782.1|90732.1|35
1640783540000|2021-12-29 13:12:20|90785.3|90735.3|90784.1|90734.1|90786|90736|90783.1|90733.1|27
1640783550000|2021-12-29 13:12:30|90784|90734|90785|90735|90786.2|90736.2|90784|90734|28
1640783560000|2021-12-29 13:12:40|90785.6|90735.6|90783.1|90733.1|90785.9|90735.9|90783.1|90733.1|23
1640783570000|2021-12-29 13:12:50|90783.2|90733.2|90784.8|90734.8|90786.1|90736.1|90783.2|90733.2|36
1640783580000|2021-12-29 13:13:00|90786.4|90736.4|90784.4|90734.4|90786.4|90736.4|90783.6|90733.6|45
1640783590000|2021-12-29 13:13:10|90784.2|90734.2|90783.3|90733.3|90786.4|90736.4|90782.3|90732.3|34
1640783600000|2021-12-29 13:13:20|90783.9|90733.9|90785.6|90735.6|90786.7|90736.7|90783.9|90733.9|28
1640783610000|2021-12-29 13:13:30|90786.3|90736.3|90785.7|90735.7|90788.7|90738.7|90785.6|90735.6|26
1640783620000|2021-12-29 13:13:40|90785.6|90735.6|90784.9|90734.9|90785.7|90735.7|90784.1|90734.1|31
1640783630000|2021-12-29 13:13:50|90785.1|90735.1|90786.9|90736.9|90787.3|90737.3|90784.6|90734.6|28
1640783640000|2021-12-29 13:14:00|90786.6|90736.6|90785.6|90735.6|90789.7|90739.7|90784.9|90734.9|34
1640783650000|2021-12-29 13:14:10|90785.3|90735.3|90787.4|90737.4|90789.3|90739.3|90785.3|90735.3|45
1640783660000|2021-12-29 13:14:20|90787.3|90737.3|90786.1|90736.1|90789.7|90739.7|90785.8|90735.8|45
1640783670000|2021-12-29 13:14:30|90786.4|90736.4|90786.8|90736.8|90787.8|90737.8|90785.7|90735.7|30
1640783680000|2021-12-29 13:14:40|90786.5|90736.5|90786.3|90736.3|90787.4|90737.4|90785.4|90735.4|29
1640783690000|2021-12-29 13:14:50|90786|90736|90785.1|90735.1|90788.3|90738.3|90784.8|90734.8|45
1640783700000|2021-12-29 13:15:00|90786.2|90736.2|90779.6|90729.6|90787.9|90737.9|90779.6|90729.6|47
1640783710000|2021-12-29 13:15:10|90780.4|90730.4|90769|90719|90780.4|90735|90751.5|90708|59
1640783720000|2021-12-29 13:15:20|90768.9|90718.9|90773.9|90723.9|90775.2|90725.2|90768|90718|44
1640783730000|2021-12-29 13:15:30|90773.5|90723.5|90769.8|90719.8|90774.9|90724.9|90765.3|90715.3|38
1640783740000|2021-12-29 13:15:40|90769.9|90719.9|90765.2|90715.2|90769.9|90719.9|90765.2|90715.2|32
1640783750000|2021-12-29 13:15:50|90765.8|90715.8|90768.6|90718.6|90770|90720|90764.7|90714.7|26
1640783760000|2021-12-29 13:16:00|90766.4|90716.4|90777.7|90727.7|90780.3|90730.3|90766.4|90716.4|27
1640783770000|2021-12-29 13:16:10|90777.4|90727.4|90777.7|90727.7|90782|90732|90773.3|90723.3|18
1640783780000|2021-12-29 13:16:20|90776.5|90726.5|90784.5|90734.5|90789|90739|90772.9|90722.9|41
1640783790000|2021-12-29 13:16:30|90784.2|90734.2|90782.9|90732.9|90785|90735|90777|90727|34
1640783800000|2021-12-29 13:16:40|90782.7|90732.7|90777.7|90727.7|90783.3|90733.3|90776.7|90726.7|35
1640783810000|2021-12-29 13:16:50|90777.5|90727.5|90753.4|90703.4|90777.5|90727.5|90745.8|90695.8|47
1640783820000|2021-12-29 13:17:00|90752.9|90702.9|90744.8|90694.8|90753.4|90703.4|90738.5|90688.5|47
1640783830000|2021-12-29 13:17:10|90740.4|90690.4|90742.2|90692.2|90744.4|90694.4|90739.5|90689.5|42
1640783840000|2021-12-29 13:17:20|90739.7|90689.7|90736.2|90686.2|90741.4|90691.4|90726.4|90676.4|46
1640783850000|2021-12-29 13:17:30|90735.5|90685.5|90728.8|90678.8|90735.5|90685.5|90727.2|90677.2|36
1640783860000|2021-12-29 13:17:40|90728.7|90678.7|90728.3|90678.3|90729.6|90679.6|90726.9|90676.9|28
1640783870000|2021-12-29 13:17:50|90728|90678|90720.1|90670.1|90729.7|90690.3|90702.6|90668.9|51
1640783880000|2021-12-29 13:18:00|90720.2|90670.2|90717.9|90667.9|90725|90675|90716.5|90666.5|62
1640783890000|2021-12-29 13:18:10|90718.9|90668.9|90721.5|90671.5|90724|90685.7|90708.7|90668.7|31
1640783900000|2021-12-29 13:18:20|90721.2|90671.2|90713.8|90663.8|90721.8|90671.8|90712.3|90662.3|46
1640783910000|2021-12-29 13:18:30|90713.7|90663.7|90718.1|90668.1|90719.6|90669.6|90713.4|90663.4|34
1640783920000|2021-12-29 13:18:40|90719.1|90669.1|90714.4|90664.4|90719.1|90669.1|90714.4|90664.4|44
1640783930000|2021-12-29 13:18:50|90714.5|90664.5|90715.4|90665.4|90716.3|90666.3|90714.2|90664.2|28
1640783940000|2021-12-29 13:19:00|90715.1|90665.1|90713.5|90663.5|90715.1|90672.6|90696.8|90660.3|45
1640783950000|2021-12-29 13:19:10|90713.6|90663.6|90711.6|90661.6|90714.7|90664.7|90709.6|90659.6|46
1640783960000|2021-12-29 13:19:20|90712|90662|90702.1|90652.1|90712.7|90662.7|90699.6|90649.6|58
1640783970000|2021-12-29 13:19:30|90701.2|90651.2|90696.8|90646.8|90701.8|90651.8|90695.8|90645.8|40
1640783980000|2021-12-29 13:19:40|90696.9|90646.9|90697.4|90647.4|90698.5|90648.5|90696.8|90646.8|30
1640783990000|2021-12-29 13:19:50|90697.6|90647.6|90691.1|90641.1|90699.9|90649.9|90689.9|90639.9|46
1640784000000|2021-12-29 13:20:00|90689.2|90639.2|90689.6|90639.6|90702.9|90652.9|90684.6|90634.6|60
1640784010000|2021-12-29 13:20:10|90687.9|90637.9|90698.6|90648.6|90699.1|90649.1|90687.9|90637.9|41
1640784020000|2021-12-29 13:20:20|90697.9|90647.9|90700.4|90650.4|90701.1|90651.1|90694|90644|45
1640784030000|2021-12-29 13:20:30|90700.1|90650.1|90712.1|90662.1|90712.1|90662.1|90699|90649|43
1640784040000|2021-12-29 13:20:40|90712|90662|90706.8|90656.8|90712.7|90662.7|90706.5|90656.5|37
1640784050000|2021-12-29 13:20:50|90707.1|90657.1|90702.1|90652.1|90707.1|90657.1|90701|90651|37
1640784060000|2021-12-29 13:21:00|90702.3|90652.3|90695|90645|90702.8|90652.8|90695|90645|34
1640784070000|2021-12-29 13:21:10|90696.5|90646.5|90700.9|90650.9|90704.1|90654.1|90695.1|90645.1|44
1640784080000|2021-12-29 13:21:20|90701.4|90651.4|90702.9|90652.9|90702.9|90652.9|90698.2|90648.2|45
1640784090000|2021-12-29 13:21:30|90703.6|90653.6|90701.5|90651.5|90707.5|90657.5|90699.5|90649.5|47
1640784100000|2021-12-29 13:21:40|90698.8|90648.8|90693.3|90643.3|90703|90653|90691.2|90641.2|66
1640784110000|2021-12-29 13:21:50|90692.3|90642.3|90691.9|90641.9|90693.2|90643.2|90690.8|90640.8|38
1640784120000|2021-12-29 13:22:00|90692.3|90642.3|90690.7|90640.7|90699|90649|90689.1|90639.1|50
1640784130000|2021-12-29 13:22:10|90690.3|90640.3|90688.9|90638.9|90691.3|90641.3|90687.3|90637.3|36
1640784140000|2021-12-29 13:22:20|90689.2|90639.2|90678.3|90628.3|90690.4|90640.4|90676.5|90626.5|45
1640784150000|2021-12-29 13:22:30|90679.1|90629.1|90669.1|90619.1|90679.1|90629.1|90669.1|90619.1|58
1640784160000|2021-12-29 13:22:40|90668.2|90618.2|90659.7|90634.7|90671.1|90635.5|90657.5|90616|45
1640784170000|2021-12-29 13:22:50|90660.3|90635.3|90665.2|90615.2|90676.9|90638.8|90650.1|90614.2|35
1640784180000|2021-12-29 13:23:00|90663.3|90613.3|90666.7|90616.7|90670.7|90620.7|90663.3|90613.3|39
1640784190000|2021-12-29 13:23:10|90666.4|90616.4|90664.7|90614.7|90668.3|90618.3|90663.2|90613.2|46
1640784200000|2021-12-29 13:23:20|90664.6|90614.6|90668|90618|90670.1|90631.2|90655.5|90614.6|49
1640784210000|2021-12-29 13:23:30|90668.7|90618.7|90668.2|90618.2|90669|90619|90667.1|90617.1|36
1640784220000|2021-12-29 13:23:40|90668.3|90618.3|90681.2|90631.2|90681.9|90645.5|90667.6|90617.6|55
1640784230000|2021-12-29 13:23:50|90681.8|90631.8|90677.5|90627.5|90690.7|90640.7|90677.5|90627.5|38
1640784240000|2021-12-29 13:24:00|90675.3|90625.3|90677.5|90627.5|90679|90629|90673.7|90623.7|43
1640784250000|2021-12-29 13:24:10|90677.2|90627.2|90673.7|90623.7|90677.2|90637.2|90658.4|90621.2|55
1640784260000|2021-12-29 13:24:20|90673.8|90623.8|90673.1|90623.1|90681|90631|90672.8|90622.8|51
1640784270000|2021-12-29 13:24:30|90672.4|90622.4|90670.6|90620.6|90676.5|90626.5|90670.1|90620.1|46
1640784280000|2021-12-29 13:24:40|90670.9|90620.9|90662.6|90612.6|90670.9|90623.9|90648.8|90609.8|47
1640784290000|2021-12-29 13:24:50|90662.3|90612.3|90656.3|90606.3|90663.7|90613.7|90654.7|90604.7|56
1640784300000|2021-12-29 13:25:00|90656.4|90606.4|90657.1|90607.1|90659.9|90609.9|90654.7|90604.7|49
1640784310000|2021-12-29 13:25:10|90656.8|90606.8|90661.3|90611.3|90662.1|90621.6|90643.1|90603.6|54
1640784320000|2021-12-29 13:25:20|90658.9|90608.9|90649.6|90599.6|90659.9|90609.9|90646.1|90596.1|49
1640784330000|2021-12-29 13:25:30|90649.7|90599.7|90649.5|90599.5|90650.3|90600.3|90645.7|90595.7|38
1640784340000|2021-12-29 13:25:40|90650.5|90600.5|90645.2|90595.2|90650.8|90600.8|90643.1|90593.1|41
1640784350000|2021-12-29 13:25:50|90645.3|90595.3|90647.2|90597.2|90649.3|90605.8|90627.1|90590.9|51
1640784360000|2021-12-29 13:26:00|90645.8|90595.8|90657.6|90607.6|90657.6|90607.6|90645.6|90595.6|44
1640784370000|2021-12-29 13:26:10|90657.7|90607.7|90645.8|90595.8|90657.7|90607.7|90645.8|90595.8|29
1640784380000|2021-12-29 13:26:20|90645.7|90595.7|90638.2|90588.2|90647.4|90597.4|90634.5|90584.5|54
1640784390000|2021-12-29 13:26:30|90638.6|90588.6|90633.6|90583.6|90639.1|90589.1|90631.8|90581.8|45
1640784400000|2021-12-29 13:26:40|90633.2|90583.2|90626.2|90601.2|90637.6|90603.3|90623.7|90583.1|39
1640784410000|2021-12-29 13:26:50|90626.4|90601.4|90641.7|90591.7|90642.9|90602.6|90624.7|90588.2|32
1640784420000|2021-12-29 13:27:00|90641.9|90591.9|90641|90591|90643.2|90593.2|90638.3|90588.3|42
1640784430000|2021-12-29 13:27:10|90640.8|90590.8|90626.9|90576.9|90640.9|90591.3|90616.3|90573.8|50
1640784440000|2021-12-29 13:27:20|90628.5|90578.5|90625.8|90575.8|90630.5|90589.8|90613|90574.3|51
1640784450000|2021-12-29 13:27:30|90625.2|90575.2|90634.2|90584.2|90635.7|90585.7|90625.2|90575.2|49
1640784460000|2021-12-29 13:27:40|90634.6|90584.6|90641.2|90591.2|90643.2|90593.2|90633.2|90583.2|37
1640784470000|2021-12-29 13:27:50|90642.2|90592.2|90640.3|90590.3|90643.3|90593.3|90639.5|90589.5|42
1640784480000|2021-12-29 13:28:00|90640.2|90590.2|90640.4|90590.4|90641.4|90591.4|90639.5|90589.5|42
1640784490000|2021-12-29 13:28:10|90640.5|90590.5|90640.5|90590.5|90644.6|90594.6|90640.3|90590.3|42
1640784500000|2021-12-29 13:28:20|90640.8|90590.8|90642.5|90617.5|90649.3|90622.6|90639.8|90590.5|43
1640784510000|2021-12-29 13:28:30|90642.4|90617.4|90636.8|90611.8|90644.8|90619.8|90635.1|90610.1|49
1640784520000|2021-12-29 13:28:40|90637|90612|90634.4|90609.4|90638.1|90613.1|90633.9|90608.9|36
1640784530000|2021-12-29 13:28:50|90634.8|90609.8|90637.9|90612.9|90639.1|90614.1|90633.7|90608.7|42
1640784540000|2021-12-29 13:29:00|90637.7|90612.7|90672.8|90622.8|90672.8|90622.8|90637.6|90605.5|42
1640784550000|2021-12-29 13:29:10|90672.3|90622.3|90661.3|90636.3|90675.8|90636.3|90654.9|90618.1|49
1640784560000|2021-12-29 13:29:20|90660.9|90635.9|90661.4|90636.4|90662.1|90637.1|90657.5|90632.5|33
1640784570000|2021-12-29 13:29:30|90661.6|90636.6|90677.3|90627.3|90680.2|90639.1|90661.4|90622.5|36
1640784580000|2021-12-29 13:29:40|90675.6|90625.6|90672.3|90622.3|90675.6|90625.6|90671.6|90621.6|39
1640784590000|2021-12-29 13:29:50|90671.9|90621.9|90652.8|90627.8|90671.9|90632.9|90651|90621.9|42
1640784600000|2021-12-29 13:30:00|90651.9|90626.9|90658.7|90633.7|90671.5|90637.6|90651.9|90612.8|48
1640784610000|2021-12-29 13:30:10|90658.5|90633.5|90674.7|90624.7|90675.3|90635|90656.6|90620.5|59
1640784620000|2021-12-29 13:30:20|90674.9|90624.9|90675.8|90625.8|90679.9|90629.9|90674.6|90624.6|45
1640784630000|2021-12-29 13:30:30|90675.9|90625.9|90688.9|90638.9|90690.1|90640.1|90675.3|90625.3|58
1640784640000|2021-12-29 13:30:40|90687.9|90637.9|90690.4|90640.4|90692.5|90642.5|90687.4|90637.4|42
1640784650000|2021-12-29 13:30:50|90690.5|90640.5|90689.6|90639.6|90693.7|90643.7|90686.6|90636.6|45
1640784660000|2021-12-29 13:31:00|90691|90641|90700.2|90650.2|90700.2|90650.2|90691|90641|46
1640784670000|2021-12-29 13:31:10|90700.7|90650.7|90696.5|90646.5|90700.9|90650.9|90694.5|90644.5|37
1640784680000|2021-12-29 13:31:20|90696.2|90646.2|90695|90645|90696.6|90646.6|90694.2|90644.2|29
1640784690000|2021-12-29 13:31:30|90694.4|90644.4|90696.4|90646.4|90697|90647|90694.2|90644.2|28
1640784700000|2021-12-29 13:31:40|90696.5|90646.5|90694.7|90644.7|90698.1|90648.1|90691.1|90641.1|43
1640784710000|2021-12-29 13:31:50|90693.8|90643.8|90688.5|90638.5|90693.8|90643.8|90688.5|90638.5|32
1640784720000|2021-12-29 13:32:00|90688.6|90638.6|90669.8|90619.8|90689.9|90639.9|90667.5|90617.5|56
1640784730000|2021-12-29 13:32:10|90670.1|90620.1|90669.6|90619.6|90671.7|90621.7|90664.6|90614.6|47
1640784740000|2021-12-29 13:32:20|90669.8|90619.8|90670.9|90620.9|90675.3|90635.4|90656.6|90618.2|41
1640784750000|2021-12-29 13:32:30|90664.8|90614.8|90671.4|90621.4|90672.2|90622.2|90664.4|90614.4|37
1640784760000|2021-12-29 13:32:40|90670.5|90620.5|90669.9|90619.9|90675.3|90625.3|90669.9|90619.9|37
1640784770000|2021-12-29 13:32:50|90669.6|90619.6|90673.9|90623.9|90676.6|90626.6|90669.6|90619.6|39
1640784780000|2021-12-29 13:33:00|90673.4|90623.4|90673.2|90623.2|90675.2|90625.2|90673.1|90623.1|38
1640784790000|2021-12-29 13:33:10|90672.7|90622.7|90672|90622|90674|90624|90671.1|90621.1|36
1640784800000|2021-12-29 13:33:20|90673.6|90623.6|90676.5|90626.5|90678.1|90628.1|90673.6|90623.6|38
1640784810000|2021-12-29 13:33:30|90676.8|90626.8|90677.7|90627.7|90678.3|90628.3|90675.7|90625.7|33
1640784820000|2021-12-29 13:33:40|90677.1|90627.1|90671.7|90621.7|90678.8|90628.8|90671.3|90621.3|39
1640784830000|2021-12-29 13:33:50|90671.9|90621.9|90669.6|90619.6|90672.9|90622.9|90667.8|90617.8|40
1640784840000|2021-12-29 13:34:00|90669.5|90619.5|90674.9|90624.9|90676.1|90626.1|90664.3|90614.3|46
1640784850000|2021-12-29 13:34:10|90675.3|90625.3|90674.7|90624.7|90676.6|90626.6|90674.6|90624.6|39
1640784860000|2021-12-29 13:34:20|90674.5|90624.5|90670.9|90620.9|90677.8|90627.8|90670.9|90620.9|48
1640784870000|2021-12-29 13:34:30|90671.2|90621.2|90676.1|90626.1|90676.7|90626.7|90670.6|90620.6|44
1640784880000|2021-12-29 13:34:40|90676.2|90626.2|90669.7|90619.7|90676.8|90626.8|90668.6|90618.6|30
1640784890000|2021-12-29 13:34:50|90670|90620|90660.2|90610.2|90670.4|90620.4|90658.1|90608.1|40
1640784900000|2021-12-29 13:35:00|90660.1|90610.1|90661|90611|90662.1|90612.1|90660|90610|35
1640784910000|2021-12-29 13:35:10|90660.9|90610.9|90664.1|90614.1|90667.7|90617.7|90660.6|90610.6|46
1640784920000|2021-12-29 13:35:20|90663.8|90613.8|90663.8|90613.8|90665.3|90615.3|90660.7|90610.7|28
1640784930000|2021-12-29 13:35:30|90663.5|90613.5|90664.6|90614.6|90664.8|90614.8|90662.5|90612.5|29
1640784940000|2021-12-29 13:35:40|90663.6|90613.6|90657.4|90607.4|90663.7|90613.7|90654.5|90604.5|41
1640784950000|2021-12-29 13:35:50|90657.7|90607.7|90654.4|90604.4|90658.6|90608.6|90653.8|90603.8|37
1640784960000|2021-12-29 13:36:00|90654.5|90604.5|90648.3|90598.3|90654.7|90604.7|90648.3|90598.3|38
1640784970000|2021-12-29 13:36:10|90650.1|90600.1|90651.3|90601.3|90659.5|90609.5|90646.2|90596.2|47
1640784980000|2021-12-29 13:36:20|90652.4|90602.4|90641.1|90591.1|90655.1|90605.1|90640.7|90590.7|55
1640784990000|2021-12-29 13:36:30|90638.6|90613.6|90653.5|90603.5|90655.9|90613.6|90638.6|90598.2|53
1640785000000|2021-12-29 13:36:40|90654.3|90604.3|90646.2|90596.2|90655|90605|90646.2|90596.2|41
1640785010000|2021-12-29 13:36:50|90646.4|90596.4|90634.5|90609.5|90648.7|90609.5|90633.5|90594.3|34
1640785020000|2021-12-29 13:37:00|90635.5|90610.5|90642.7|90592.7|90645.8|90610.5|90628|90592.7|44
1640785030000|2021-12-29 13:37:10|90642|90592|90626.2|90576.2|90642.5|90594|90616.8|90576.2|50
1640785040000|2021-12-29 13:37:20|90625.7|90575.7|90618.8|90593.8|90631.6|90594|90611|90571.5|58
1640785050000|2021-12-29 13:37:30|90618.9|90593.9|90623.3|90573.3|90624.7|90594.2|90614.3|90571.8|47
1640785060000|2021-12-29 13:37:40|90623.4|90573.4|90619.3|90569.3|90623.4|90573.4|90619.1|90569.1|41
1640785070000|2021-12-29 13:37:50|90619.6|90569.6|90623.6|90573.6|90623.9|90584.5|90604|90569.6|52
1640785080000|2021-12-29 13:38:00|90623.5|90573.5|90615|90565|90628.3|90578.3|90611.6|90561.6|57
1640785090000|2021-12-29 13:38:10|90615.5|90565.5|90614.1|90564.1|90615.5|90565.5|90611|90561|34
1640785100000|2021-12-29 13:38:20|90615.1|90565.1|90627|90577|90628.6|90578.6|90612.5|90562.5|45
1640785110000|2021-12-29 13:38:30|90627.3|90577.3|90627.6|90577.6|90628.2|90578.2|90620|90570|46
1640785120000|2021-12-29 13:38:40|90627.4|90577.4|90621.6|90571.6|90628.2|90578.2|90621.6|90571.6|49
1640785130000|2021-12-29 13:38:50|90621.4|90571.4|90625.8|90575.8|90625.8|90575.8|90619.1|90569.1|40
1640785140000|2021-12-29 13:39:00|90625.5|90575.5|90647.2|90597.2|90647.2|90597.2|90624.4|90574.4|56
1640785150000|2021-12-29 13:39:10|90647.7|90597.7|90645.7|90595.7|90648.8|90598.8|90645.6|90595.6|31
1640785160000|2021-12-29 13:39:20|90645.5|90595.5|90648.4|90598.4|90648.5|90598.5|90645.3|90595.3|33
1640785170000|2021-12-29 13:39:30|90648.6|90598.6|90655.4|90605.4|90658.1|90608.1|90648.6|90598.6|36
1640785180000|2021-12-29 13:39:40|90655.2|90605.2|90655.7|90605.7|90658.3|90608.3|90646.5|90596.5|53
1640785190000|2021-12-29 13:39:50|90655.5|90605.5|90656.5|90606.5|90657.7|90607.7|90654.9|90604.9|33
1640785200000|2021-12-29 13:40:00|90656.8|90606.8|90654.5|90604.5|90657.3|90607.3|90651.1|90601.1|42
1640785210000|2021-12-29 13:40:10|90653.1|90603.1|90654|90604|90654.8|90604.8|90651.2|90601.2|44
1640785220000|2021-12-29 13:40:20|90654.2|90604.2|90647|90597|90656.6|90606.6|90644.1|90594.1|53
1640785230000|2021-12-29 13:40:30|90641.1|90591.1|90651.8|90601.8|90652.4|90606|90629.8|90591.1|63
1640785240000|2021-12-29 13:40:40|90651.9|90601.9|90652.1|90602.1|90653.6|90603.6|90648.4|90598.4|38
1640785250000|2021-12-29 13:40:50|90652.3|90602.3|90657.9|90607.9|90661|90611|90646.8|90596.8|53
1640785260000|2021-12-29 13:41:00|90655.6|90605.6|90657.8|90607.8|90658.4|90608.4|90653.2|90603.2|52
1640785270000|2021-12-29 13:41:10|90660.2|90610.2|90672.8|90622.8|90674.3|90624.3|90660.2|90610.2|46
1640785280000|2021-12-29 13:41:20|90672.2|90622.2|90679.6|90629.6|90679.6|90629.6|90670.2|90620.2|45
1640785290000|2021-12-29 13:41:30|90679|90629|90676.4|90626.4|90679.5|90629.5|90675.5|90625.5|27
1640785300000|2021-12-29 13:41:40|90676.5|90626.5|90683.3|90633.3|90684.2|90634.2|90676.5|90626.5|43
1640785310000|2021-12-29 13:41:50|90682.9|90632.9|90680.1|90630.1|90683.2|90633.2|90678.1|90628.1|46
1640785320000|2021-12-29 13:42:00|90679.9|90629.9|90669.3|90619.3|90679.9|90629.9|90669.3|90619.3|43
1640785330000|2021-12-29 13:42:10|90669.9|90619.9|90670.6|90620.6|90671|90621|90668.2|90618.2|40
1640785340000|2021-12-29 13:42:20|90670.3|90620.3|90671.7|90621.7|90672.7|90622.7|90667|90617|45
1640785350000|2021-12-29 13:42:30|90671.9|90621.9|90675|90625|90678.5|90628.5|90671.9|90621.9|45
1640785360000|2021-12-29 13:42:40|90675.7|90625.7|90675.5|90625.5|90677.3|90627.3|90672.1|90622.1|52
1640785370000|2021-12-29 13:42:50|90676.2|90626.2|90689.9|90639.9|90689.9|90639.9|90675.4|90625.4|59
1640785380000|2021-12-29 13:43:00|90689.5|90639.5|90690.5|90640.5|90692.4|90642.4|90682.2|90632.2|52
1640785390000|2021-12-29 13:43:10|90690.4|90640.4|90687.7|90637.7|90691|90641|90687.3|90637.3|31
1640785400000|2021-12-29 13:43:20|90687.4|90637.4|90676|90626|90690.7|90640.7|90675.2|90625.2|40
1640785410000|2021-12-29 13:43:30|90674.1|90624.1|90675.9|90625.9|90677.3|90627.3|90674.1|90624.1|31
1640785420000|2021-12-29 13:43:40|90675.8|90625.8|90674.2|90624.2|90676|90626|90672.9|90622.9|30
1640785430000|2021-12-29 13:43:50|90673.9|90623.9|90673.4|90623.4|90673.9|90623.9|90670.6|90620.6|43
1640785440000|2021-12-29 13:44:00|90673.2|90623.2|90674.4|90624.4|90674.4|90624.4|90672.1|90622.1|38
1640785450000|2021-12-29 13:44:10|90674.3|90624.3|90688.4|90638.4|90690.4|90640.4|90670.8|90620.8|38
1640785460000|2021-12-29 13:44:20|90688.5|90638.5|90688.1|90638.1|90689.3|90639.3|90686.4|90636.4|32
1640785470000|2021-12-29 13:44:30|90688.4|90638.4|90690.7|90640.7|90691|90641|90688.2|90638.2|30
1640785480000|2021-12-29 13:44:40|90690.6|90640.6|90689|90639|90690.7|90640.7|90687|90637|30
1640785490000|2021-12-29 13:44:50|90688.8|90638.8|90687.4|90637.4|90688.8|90638.8|90687.4|90637.4|27
1640785500000|2021-12-29 13:45:00|90687.5|90637.5|90688.7|90638.7|90689.7|90639.7|90681|90631|56
1640785510000|2021-12-29 13:45:10|90691.4|90641.4|90695.1|90645.1|90695.8|90645.8|90687.5|90637.5|40
1640785520000|2021-12-29 13:45:20|90693.7|90643.7|90690.6|90640.6|90696.8|90646.8|90690.6|90640.6|39
1640785530000|2021-12-29 13:45:30|90690.5|90640.5|90696.7|90646.7|90697.3|90647.3|90690.2|90640.2|45
1640785540000|2021-12-29 13:45:40|90697.1|90647.1|90683.2|90633.2|90697.4|90647.4|90682.2|90632.2|39
1640785550000|2021-12-29 13:45:50|90684.6|90634.6|90687.2|90637.2|90689.2|90639.2|90684.6|90634.6|37
1640785560000|2021-12-29 13:46:00|90687.4|90637.4|90693.9|90643.9|90694.8|90644.8|90685.2|90635.2|46
1640785570000|2021-12-29 13:46:10|90694.3|90644.3|90689.1|90639.1|90694.6|90644.6|90688.4|90638.4|56
1640785580000|2021-12-29 13:46:20|90689|90639|90690.7|90640.7|90690.7|90640.7|90688.6|90638.6|32
1640785590000|2021-12-29 13:46:30|90691|90641|90690.1|90640.1|90692.4|90642.4|90689.4|90639.4|36
1640785600000|2021-12-29 13:46:40|90690.3|90640.3|90689.4|90639.4|90691.2|90641.2|90688.7|90638.7|35
1640785610000|2021-12-29 13:46:50|90689.6|90639.6|90687|90637|90691|90641|90686.6|90636.6|32
1640785620000|2021-12-29 13:47:00|90688.3|90638.3|90686.7|90636.7|90688.3|90638.3|90684.8|90634.8|22
1640785630000|2021-12-29 13:47:10|90687.1|90637.1|90692.4|90642.4|90692.4|90642.4|90683.6|90633.6|24
1640785640000|2021-12-29 13:47:20|90693.4|90643.4|90689|90639|90698.2|90648.2|90689|90639|58
1640785650000|2021-12-29 13:47:30|90689.1|90639.1|90695.7|90645.7|90695.7|90645.7|90688.8|90638.8|41
1640785660000|2021-12-29 13:47:40|90695.6|90645.6|90691.5|90641.5|90696.4|90646.4|90690.8|90640.8|34
1640785670000|2021-12-29 13:47:50|90691.2|90641.2|90684|90634|90691.5|90641.5|90678.8|90628.8|50
1640785680000|2021-12-29 13:48:00|90682|90632|90683.7|90633.7|90685.1|90635.1|90682|90632|38
1640785690000|2021-12-29 13:48:10|90683.4|90633.4|90684.4|90634.4|90684.4|90634.4|90682.8|90632.8|33
1640785700000|2021-12-29 13:48:20|90683.8|90633.8|90700.8|90650.8|90702.9|90652.9|90683.3|90633.3|58
1640785710000|2021-12-29 13:48:30|90701|90651|90703.9|90653.9|90705.1|90655.1|90698|90648|44
1640785720000|2021-12-29 13:48:40|90703.8|90653.8|90704.9|90654.9|90706.8|90656.8|90702.4|90652.4|28
1640785730000|2021-12-29 13:48:50|90705.2|90655.2|90700.6|90650.6|90705.6|90655.6|90699.7|90649.7|46
1640785740000|2021-12-29 13:49:00|90700.7|90650.7|90694.2|90644.2|90700.7|90650.7|90693.8|90643.8|44
1640785750000|2021-12-29 13:49:10|90694.3|90644.3|90694.8|90644.8|90695|90645|90693.5|90643.5|24
1640785760000|2021-12-29 13:49:20|90694|90644|90692.9|90642.9|90694|90644|90690.5|90640.5|26
1640785770000|2021-12-29 13:49:30|90692.5|90642.5|90693.9|90643.9|90693.9|90643.9|90691.1|90641.1|42
1640785780000|2021-12-29 13:49:40|90694.5|90644.5|90695.9|90645.9|90696.3|90646.3|90694.3|90644.3|24
1640785790000|2021-12-29 13:49:50|90695.6|90645.6|90691.2|90641.2|90695.6|90645.6|90691.2|90641.2|33
1640785800000|2021-12-29 13:50:00|90691.1|90641.1|90692.6|90642.6|90692.8|90642.8|90690.2|90640.2|33
1640785810000|2021-12-29 13:50:10|90692.7|90642.7|90688.9|90638.9|90699.4|90649.4|90674.9|90624.9|54
1640785820000|2021-12-29 13:50:20|90690|90640|90681.5|90631.5|90690|90640|90680.1|90630.1|42
1640785830000|2021-12-29 13:50:30|90681.7|90631.7|90672.1|90647.1|90685.1|90647.1|90672.1|90630.3|36
1640785840000|2021-12-29 13:50:40|90670.8|90645.8|90681.7|90631.7|90683.4|90646.9|90669.9|90630.3|41
1640785850000|2021-12-29 13:50:50|90682.1|90632.1|90682.8|90632.8|90683.9|90633.9|90681.2|90631.2|35
1640785860000|2021-12-29 13:51:00|90682.7|90632.7|90681.2|90631.2|90683.8|90633.8|90680.7|90630.7|30
1640785870000|2021-12-29 13:51:10|90679.9|90629.9|90674.7|90624.7|90681|90631|90674.2|90624.2|42
1640785880000|2021-12-29 13:51:20|90674.2|90624.2|90675.6|90625.6|90675.6|90625.6|90673.5|90623.5|25
1640785890000|2021-12-29 13:51:30|90675.5|90625.5|90675.8|90625.8|90676.1|90626.1|90673.1|90623.1|25
1640785900000|2021-12-29 13:51:40|90675.7|90625.7|90675.7|90625.7|90676.7|90626.7|90674.1|90624.1|28
1640785910000|2021-12-29 13:51:50|90675.8|90625.8|90676.9|90626.9|90680|90630|90675.7|90625.7|36
1640785920000|2021-12-29 13:52:00|90677.2|90627.2|90660.8|90635.8|90677.3|90636.3|90660.3|90623.8|35
1640785930000|2021-12-29 13:52:10|90661.5|90636.5|90678|90628|90678.1|90636.5|90661.1|90622.9|42
1640785940000|2021-12-29 13:52:20|90677.9|90627.9|90676.2|90626.2|90678.1|90628.1|90676.1|90626.1|19
1640785950000|2021-12-29 13:52:30|90676.1|90626.1|90679.7|90629.7|90682.5|90632.5|90676|90626|33
1640785960000|2021-12-29 13:52:40|90679.4|90629.4|90672.3|90622.3|90679.8|90629.8|90671.8|90621.8|36
1640785970000|2021-12-29 13:52:50|90672.2|90622.2|90672.7|90622.7|90674.7|90636.6|90661.6|90620.8|36
1640785980000|2021-12-29 13:53:00|90672.9|90622.9|90671|90621|90673.7|90623.7|90670.7|90620.7|46
1640785990000|2021-12-29 13:53:10|90670.6|90620.6|90670.1|90620.1|90671.6|90621.6|90669.7|90619.7|27
1640786000000|2021-12-29 13:53:20|90671|90621|90662.7|90637.7|90675.8|90638.6|90662.4|90620.8|49
1640786010000|2021-12-29 13:53:30|90661.5|90636.5|90676.5|90626.5|90677.8|90638.5|90661.5|90625.1|33
1640786020000|2021-12-29 13:53:40|90676.6|90626.6|90684.3|90634.3|90685|90635|90675.5|90625.5|45
1640786030000|2021-12-29 13:53:50|90684.1|90634.1|90681.8|90631.8|90685.4|90635.4|90681.8|90631.8|38
1640786040000|2021-12-29 13:54:00|90682|90632|90675.4|90625.4|90682.5|90632.5|90674.7|90624.7|46
1640786050000|2021-12-29 13:54:10|90675.5|90625.5|90680.1|90630.1|90680.9|90637.9|90658.3|90621.9|42
1640786060000|2021-12-29 13:54:20|90680.6|90630.6|90680.5|90630.5|90680.7|90630.7|90677.5|90627.5|45
1640786070000|2021-12-29 13:54:30|90680.6|90630.6|90679|90629|90684.5|90634.5|90678.7|90628.7|40
1640786080000|2021-12-29 13:54:40|90678.3|90628.3|90682.6|90632.6|90683.8|90633.8|90678.3|90628.3|34
1640786090000|2021-12-29 13:54:50|90682.5|90632.5|90684|90634|90684|90634|90681.1|90631.1|43
1640786100000|2021-12-29 13:55:00|90684.1|90634.1|90681.6|90631.6|90686.7|90636.7|90681.6|90631.6|38
1640786110000|2021-12-29 13:55:10|90681.7|90631.7|90678.4|90628.4|90682.4|90632.4|90675.2|90625.2|50
1640786120000|2021-12-29 13:55:20|90677.6|90627.6|90681.6|90631.6|90681.6|90631.6|90675.9|90625.9|43
1640786130000|2021-12-29 13:55:30|90681.3|90631.3|90681.4|90631.4|90682.8|90632.8|90680.7|90630.7|39
1640786140000|2021-12-29 13:55:40|90681.3|90631.3|90678.4|90628.4|90683|90633|90678.2|90628.2|32
1640786150000|2021-12-29 13:55:50|90678.6|90628.6|90674|90624|90678.8|90628.8|90671.2|90621.2|42
1640786160000|2021-12-29 13:56:00|90674.1|90624.1|90643.4|90593.4|90674.1|90624.2|90642.2|90592.2|48
1640786170000|2021-12-29 13:56:10|90644|90594|90637.6|90587.6|90644.5|90594.5|90633.2|90583.2|55
1640786180000|2021-12-29 13:56:20|90637.9|90587.9|90637.8|90587.8|90638.6|90588.6|90634.6|90584.6|45
1640786190000|2021-12-29 13:56:30|90637.7|90587.7|90625.1|90575.1|90639.4|90600.1|90620.4|90575.1|58
1640786200000|2021-12-29 13:56:40|90627.7|90577.7|90625.2|90575.2|90630|90580|90616.1|90566.1|47
1640786210000|2021-12-29 13:56:50|90624|90574|90622.9|90572.9|90627.3|90577.3|90622.3|90572.3|36
1640786220000|2021-12-29 13:57:00|90623.4|90573.4|90630.8|90580.8|90632|90582|90622.9|90572.9|42
1640786230000|2021-12-29 13:57:10|90631.4|90581.4|90631.3|90581.3|90633.2|90583.2|90628|90578|34
1640786240000|2021-12-29 13:57:20|90631.1|90581.1|90639.1|90589.1|90642.5|90592.5|90631.1|90581.1|39
1640786250000|2021-12-29 13:57:30|90639|90589|90646.6|90596.6|90649.8|90599.8|90638.5|90588.5|39
1640786260000|2021-12-29 13:57:40|90647|90597|90645.3|90595.3|90647.4|90597.4|90642.1|90592.1|25
1640786270000|2021-12-29 13:57:50|90646|90596|90641.5|90591.5|90646|90596|90637.8|90587.8|45
1640786280000|2021-12-29 13:58:00|90641.8|90591.8|90639.8|90589.8|90642.4|90592.4|90639.4|90589.4|35
1640786290000|2021-12-29 13:58:10|90639.9|90589.9|90629.8|90579.8|90640|90592.4|90617.2|90579|39
1640786300000|2021-12-29 13:58:20|90629.5|90579.5|90621.9|90571.9|90630.8|90580.8|90619|90569|45
1640786310000|2021-12-29 13:58:30|90621.2|90571.2|90633.3|90583.3|90638.8|90588.8|90620.5|90570.5|45
1640786320000|2021-12-29 13:58:40|90632.6|90582.6|90633.2|90583.2|90635.3|90596.9|90620.6|90579.1|33
1640786330000|2021-12-29 13:58:50|90633.7|90583.7|90630.2|90580.2|90638.4|90588.4|90630.2|90580.2|52
1640786340000|2021-12-29 13:59:00|90630.1|90580.1|90632.7|90582.7|90633.6|90583.6|90629|90579|34
1640786350000|2021-12-29 13:59:10|90633.4|90583.4|90633.7|90583.7|90635.7|90585.7|90630.4|90580.4|44
1640786360000|2021-12-29 13:59:20|90636.1|90586.1|90639.1|90589.1|90643.9|90607.6|90630.9|90586.1|45
1640786370000|2021-12-29 13:59:30|90638.7|90588.7|90642|90592|90643.8|90593.8|90638.4|90588.4|33
1640786380000|2021-12-29 13:59:40|90642.3|90592.3|90640.3|90590.3|90645.9|90595.9|90640.2|90590.2|40
1640786390000|2021-12-29 13:59:50|90641|90591|90633.7|90583.7|90641|90591|90632.2|90582.2|50
1640786400000|2021-12-29 14:00:00|90634.1|90584.1|90631.5|90581.5|90643.2|90593.2|90629.4|90579.4|61
1640786410000|2021-12-29 14:00:10|90631|90581|90642.8|90592.8|90643.5|90593.5|90627.3|90577.3|52
1640786420000|2021-12-29 14:00:20|90642.9|90592.9|90634.4|90584.4|90643.1|90593.1|90633.9|90583.9|33
1640786430000|2021-12-29 14:00:30|90632.6|90582.6|90631|90581|90633.6|90583.6|90630.9|90580.9|23
1640786440000|2021-12-29 14:00:40|90630.6|90580.6|90592.9|90542.9|90630.9|90580.9|90592.9|90542.9|32
1640786450000|2021-12-29 14:00:50|90602.1|90552.1|90593.3|90543.3|90602.1|90552.1|90589.7|90539.7|54
1640786460000|2021-12-29 14:01:00|90592.3|90542.3|90593.3|90543.3|90600.7|90550.7|90591.3|90541.3|45
1640786470000|2021-12-29 14:01:10|90590|90540|90584.6|90534.6|90593.1|90543.1|90584.6|90534.6|35
1640786480000|2021-12-29 14:01:20|90585.8|90535.8|90583.9|90533.9|90589|90539|90581.5|90531.5|42
1640786490000|2021-12-29 14:01:30|90583.6|90533.6|90578|90528|90587.1|90537.1|90574.3|90524.3|37
1640786500000|2021-12-29 14:01:40|90576.7|90526.7|90571|90521|90579.3|90529.3|90562.7|90512.7|47
1640786510000|2021-12-29 14:01:50|90570.4|90520.4|90572.1|90522.1|90573.3|90523.3|90570.4|90520.4|23
1640786520000|2021-12-29 14:02:00|90572.7|90522.7|90567.9|90517.9|90574.7|90524.7|90567.1|90517.1|36
1640786530000|2021-12-29 14:02:10|90568.5|90518.5|90568.9|90518.9|90579.2|90529.2|90568|90518|49
1640786540000|2021-12-29 14:02:20|90566.5|90516.5|90556.4|90506.4|90576.5|90526.5|90555.6|90505.6|68
1640786550000|2021-12-29 14:02:30|90556.5|90506.5|90561.2|90511.2|90564.9|90514.9|90554.6|90504.6|55
1640786560000|2021-12-29 14:02:40|90559.1|90509.1|90564.1|90514.1|90566.5|90516.5|90559|90509|35
1640786570000|2021-12-29 14:02:50|90563.8|90513.8|90564.9|90514.9|90566.6|90516.6|90562.7|90512.7|37
1640786580000|2021-12-29 14:03:00|90564.7|90514.7|90582.8|90532.8|90586.1|90536.1|90561.9|90511.9|53
1640786590000|2021-12-29 14:03:10|90580.5|90530.5|90584.7|90534.7|90588.8|90538.8|90574.9|90524.9|61
1640786600000|2021-12-29 14:03:20|90585.4|90535.4|90590.6|90540.6|90594.4|90544.4|90578.2|90528.2|61
1640786610000|2021-12-29 14:03:30|90590|90540|90587.4|90537.4|90590.2|90540.2|90587|90537|36
1640786620000|2021-12-29 14:03:40|90588.2|90538.2|90598.3|90548.3|90599.7|90549.7|90588|90538|53
1640786630000|2021-12-29 14:03:50|90599.2|90549.2|90599.1|90549.1|90600.2|90550.2|90597.3|90547.3|41
1640786640000|2021-12-29 14:04:00|90599.8|90549.8|90598.1|90548.1|90600.3|90550.3|90594.7|90544.7|45
1640786650000|2021-12-29 14:04:10|90598.9|90548.9|90598|90548|90607.8|90557.8|90596.8|90546.8|56
1640786660000|2021-12-29 14:04:20|90600.1|90550.1|90597.8|90547.8|90601.2|90551.2|90597.5|90547.5|42
1640786670000|2021-12-29 14:04:30|90597.7|90547.7|90600.2|90550.2|90600.2|90550.2|90595.9|90545.9|35
1640786680000|2021-12-29 14:04:40|90599.1|90549.1|90602|90552|90603.5|90553.5|90593.6|90543.6|45
1640786690000|2021-12-29 14:04:50|90602.1|90552.1|90602.5|90552.5|90603.3|90553.3|90599.8|90549.8|32
1640786700000|2021-12-29 14:05:00|90602.4|90552.4|90597.2|90547.2|90602.4|90552.4|90593.1|90543.1|55
1640786710000|2021-12-29 14:05:10|90598.4|90548.4|90598.2|90548.2|90598.8|90548.8|90597.7|90547.7|32
1640786720000|2021-12-29 14:05:20|90598.5|90548.5|90599.8|90549.8|90601|90551|90594.1|90544.1|36
1640786730000|2021-12-29 14:05:30|90601.2|90551.2|90594.2|90544.2|90601.6|90551.6|90593.3|90543.3|42
1640786740000|2021-12-29 14:05:40|90595|90545|90593|90543|90595.4|90545.4|90592.4|90542.4|39
1640786750000|2021-12-29 14:05:50|90592.9|90542.9|90574.3|90524.3|90593.1|90543.1|90574.3|90524.3|18
1640786760000|2021-12-29 14:06:00|90569.4|90519.4|90568.9|90518.9|90569.4|90519.4|90550.3|90500.3|63
1640786770000|2021-12-29 14:06:10|90570.3|90520.3|90567.6|90517.6|90570.3|90520.3|90567.4|90517.4|32
1640786780000|2021-12-29 14:06:20|90567.8|90517.8|90565.6|90515.6|90569.7|90519.7|90564.8|90514.8|31
1640786790000|2021-12-29 14:06:30|90565.2|90515.2|90567.1|90517.1|90567.8|90517.8|90555.6|90505.6|47
1640786800000|2021-12-29 14:06:40|90567.8|90517.8|90556|90506|90573.3|90523.3|90556|90506|46
1640786810000|2021-12-29 14:06:50|90556.3|90506.3|90559.2|90509.2|90561|90511|90555.2|90505.2|37
1640786820000|2021-12-29 14:07:00|90559.3|90509.3|90560.3|90510.3|90572.2|90531|90556|90509.1|53
1640786830000|2021-12-29 14:07:10|90560.2|90510.2|90559.7|90509.7|90560.2|90510.2|90557.5|90507.5|44
1640786840000|2021-12-29 14:07:20|90559.5|90509.5|90560.5|90510.5|90560.5|90510.5|90551.5|90501.5|33
1640786850000|2021-12-29 14:07:30|90560.4|90510.4|90559.8|90509.8|90560.6|90510.6|90557.2|90507.2|43
1640786860000|2021-12-29 14:07:40|90560|90510|90554|90504|90560|90510|90553.3|90503.3|29
1640786870000|2021-12-29 14:07:50|90554.1|90504.1|90550.5|90500.5|90557.5|90507.5|90550.4|90500.4|43
1640786880000|2021-12-29 14:08:00|90550.4|90500.4|90546.7|90496.7|90551.1|90501.1|90546.7|90496.7|45
1640786890000|2021-12-29 14:08:10|90546.5|90496.5|90547.1|90497.1|90547.1|90497.1|90544.8|90494.8|25
1640786900000|2021-12-29 14:08:20|90544.4|90494.4|90541.6|90491.6|90544.4|90494.4|90540.7|90490.7|37
1640786910000|2021-12-29 14:08:30|90541.3|90491.3|90544|90494|90544.9|90494.9|90541.3|90491.3|30
1640786920000|2021-12-29 14:08:40|90544.6|90494.6|90545.3|90495.3|90545.3|90495.3|90542.9|90492.9|27
1640786930000|2021-12-29 14:08:50|90545.1|90495.1|90548.3|90498.3|90548.3|90498.3|90544.9|90494.9|24
1640786940000|2021-12-29 14:09:00|90548.7|90498.7|90552.5|90502.5|90552.5|90502.5|90548.7|90498.7|30
1640786950000|2021-12-29 14:09:10|90552.4|90502.4|90554.8|90504.8|90554.8|90504.8|90550.3|90500.3|32
1640786960000|2021-12-29 14:09:20|90554.2|90504.2|90549.2|90499.2|90554.7|90504.7|90548.2|90498.2|35
1640786970000|2021-12-29 14:09:30|90549.1|90499.1|90546.2|90496.2|90549.3|90499.3|90546.1|90496.1|35
1640786980000|2021-12-29 14:09:40|90546.5|90496.5|90550.5|90500.5|90550.6|90500.6|90546.5|90496.5|19
1640786990000|2021-12-29 14:09:50|90550.6|90500.6|90547.4|90497.4|90550.8|90500.8|90547.2|90497.2|21
1640787000000|2021-12-29 14:10:00|90547.8|90497.8|90544.6|90494.6|90547.8|90497.8|90540.5|90490.5|39
1640787010000|2021-12-29 14:10:10|90544|90494|90549.1|90499.1|90549.2|90499.2|90542.9|90492.9|44
1640787020000|2021-12-29 14:10:20|90548.9|90498.9|90544.5|90494.5|90549|90499|90540|90490|45
1640787030000|2021-12-29 14:10:30|90545.4|90495.4|90538.6|90488.6|90552.8|90502.8|90538.6|90488.6|52
1640787040000|2021-12-29 14:10:40|90537.7|90487.7|90548.3|90498.3|90549.8|90499.8|90537.5|90487.5|50
1640787050000|2021-12-29 14:10:50|90549.6|90499.6|90575|90525|90575.8|90525.8|90547.3|90497.3|54
1640787060000|2021-12-29 14:11:00|90574.9|90524.9|90583.7|90533.7|90583.7|90533.7|90573.5|90523.5|57
1640787070000|2021-12-29 14:11:10|90581.7|90531.7|90588|90538|90590.5|90540.5|90580.3|90530.3|51
1640787080000|2021-12-29 14:11:20|90589.1|90539.1|90602.7|90552.7|90602.7|90552.7|90586.5|90536.5|47
1640787090000|2021-12-29 14:11:30|90600.5|90550.5|90608.5|90558.5|90613.3|90563.3|90599.5|90549.5|59
1640787100000|2021-12-29 14:11:40|90610.3|90560.3|90608.4|90558.4|90619.7|90569.7|90607.6|90557.6|58
1640787110000|2021-12-29 14:11:50|90608.8|90558.8|90607.7|90557.7|90610.1|90560.1|90604.4|90554.4|52
1640787120000|2021-12-29 14:12:00|90607.9|90557.9|90599|90549|90608|90558|90593.4|90543.4|45
1640787130000|2021-12-29 14:12:10|90598.4|90548.4|90589.4|90539.4|90598.4|90548.4|90589.4|90539.4|44
1640787140000|2021-12-29 14:12:20|90589.6|90539.6|90600.3|90550.3|90603.4|90553.4|90589.2|90539.2|53
1640787150000|2021-12-29 14:12:30|90600.7|90550.7|90606.7|90556.7|90609.8|90559.8|90600.3|90550.3|38
1640787160000|2021-12-29 14:12:40|90606.6|90556.6|90607.3|90557.3|90608.5|90558.5|90600.8|90550.8|48
1640787170000|2021-12-29 14:12:50|90607.9|90557.9|90611.3|90561.3|90612.6|90562.6|90605.6|90555.6|47
1640787180000|2021-12-29 14:13:00|90612|90562|90611.3|90561.3|90612.9|90562.9|90610|90560|42
1640787190000|2021-12-29 14:13:10|90611.8|90561.8|90619.8|90569.8|90619.8|90569.8|90611.8|90561.8|44
1640787200000|2021-12-29 14:13:20|90619.5|90569.5|90618.5|90568.5|90619.8|90569.8|90618.5|90568.5|18
1640787210000|2021-12-29 14:13:30|90619|90569|90620.1|90570.1|90621.6|90571.6|90618.8|90568.8|28
1640787220000|2021-12-29 14:13:40|90618.6|90568.6|90618.7|90568.7|90619.5|90569.5|90612|90562|46
1640787230000|2021-12-29 14:13:50|90617.8|90567.8|90620.4|90570.4|90622.2|90572.2|90616.4|90566.4|39
1640787240000|2021-12-29 14:14:00|90618.7|90568.7|90622.9|90572.9|90624.2|90574.2|90615.8|90565.8|51
1640787250000|2021-12-29 14:14:10|90624.7|90574.7|90624.6|90574.6|90625.3|90575.3|90623|90573|36
1640787260000|2021-12-29 14:14:20|90624.3|90574.3|90618.6|90568.6|90625.9|90575.9|90618.6|90568.6|25
1640787270000|2021-12-29 14:14:30|90617.9|90567.9|90613.5|90563.5|90621.5|90571.5|90613.5|90563.5|53
1640787280000|2021-12-29 14:14:40|90614.2|90564.2|90610.8|90560.8|90614.5|90564.5|90606.3|90556.3|51
1640787290000|2021-12-29 14:14:50|90610.7|90560.7|90610.9|90560.9|90611.4|90561.4|90606.6|90556.6|33
1640787300000|2021-12-29 14:15:00|90610.4|90560.4|90608.3|90558.3|90611.6|90561.6|90607.1|90557.1|48
1640787310000|2021-12-29 14:15:10|90608.1|90558.1|90600|90550|90609.2|90559.2|90600|90550|52
1640787320000|2021-12-29 14:15:20|90600.7|90550.7|90600.8|90550.8|90611.6|90561.6|90600.2|90550.2|46
1640787330000|2021-12-29 14:15:30|90601|90551|90597.6|90547.6|90602.7|90552.7|90596.5|90546.5|33
1640787340000|2021-12-29 14:15:40|90596.4|90546.4|90599.5|90549.5|90600.7|90550.7|90595.5|90545.5|42
1640787350000|2021-12-29 14:15:50|90599.4|90549.4|90599.7|90549.7|90602|90552|90596.4|90546.4|31
1640787360000|2021-12-29 14:16:00|90600.2|90550.2|90597.9|90547.9|90600.7|90550.7|90595.8|90545.8|29
1640787370000|2021-12-29 14:16:10|90597.2|90547.2|90597|90547|90598.7|90548.7|90593.2|90543.2|21
1640787380000|2021-12-29 14:16:20|90597.6|90547.6|90595.4|90545.4|90598.5|90548.5|90591.9|90541.9|32
1640787390000|2021-12-29 14:16:30|90594.2|90544.2|90591.5|90541.5|90596.6|90546.6|90589.9|90539.9|48
1640787400000|2021-12-29 14:16:40|90591.6|90541.6|90595.1|90545.1|90595.6|90545.6|90591.6|90541.6|41
1640787410000|2021-12-29 14:16:50|90594.7|90544.7|90595|90545|90596|90546|90594|90544|20
1640787420000|2021-12-29 14:17:00|90594.7|90544.7|90595.3|90545.3|90596.4|90546.4|90594|90544|22
1640787430000|2021-12-29 14:17:10|90596|90546|90597.1|90547.1|90597.2|90547.2|90593.6|90543.6|29
1640787440000|2021-12-29 14:17:20|90597.6|90547.6|90598.3|90548.3|90598.3|90548.3|90596.2|90546.2|15
1640787450000|2021-12-29 14:17:30|90598|90548|90601.9|90551.9|90602.6|90552.6|90597.1|90547.1|17
1640787460000|2021-12-29 14:17:40|90600.9|90550.9|90601.2|90551.2|90602.6|90552.6|90600.6|90550.6|31
1640787470000|2021-12-29 14:17:50|90602.3|90552.3|90602.1|90552.1|90607.5|90557.5|90601.2|90551.2|37
1640787480000|2021-12-29 14:18:00|90601.7|90551.7|90600.8|90550.8|90603.3|90553.3|90599.6|90549.6|38
1640787490000|2021-12-29 14:18:10|90601.1|90551.1|90600.2|90550.2|90602|90552|90600.2|90550.2|31
1640787500000|2021-12-29 14:18:20|90600.7|90550.7|90600|90550|90601.3|90551.3|90599.5|90549.5|26
1640787510000|2021-12-29 14:18:30|90600.4|90550.4|90594.3|90544.3|90600.6|90550.6|90593.2|90543.2|46
1640787520000|2021-12-29 14:18:40|90594.1|90544.1|90593.2|90543.2|90595.3|90545.3|90593.2|90543.2|32
1640787530000|2021-12-29 14:18:50|90593.3|90543.3|90585.5|90535.5|90593.6|90543.6|90583.9|90533.9|26
1640787540000|2021-12-29 14:19:00|90585.7|90535.7|90583.8|90533.8|90586.2|90536.2|90577.3|90527.3|50
1640787550000|2021-12-29 14:19:10|90583.5|90533.5|90576.5|90526.5|90584.8|90534.8|90573.7|90523.7|47
1640787560000|2021-12-29 14:19:20|90576.6|90526.6|90579.9|90529.9|90581.5|90531.5|90571.9|90521.9|45
1640787570000|2021-12-29 14:19:30|90578.2|90528.2|90574.7|90524.7|90579.9|90529.9|90570.6|90520.6|48
1640787580000|2021-12-29 14:19:40|90574.6|90524.6|90571.6|90521.6|90575.2|90525.2|90567|90517|58
1640787590000|2021-12-29 14:19:50|90571.2|90521.2|90579|90529|90587|90537|90570.6|90520.6|49
1640787600000|2021-12-29 14:20:00|90578.7|90528.7|90583.2|90533.2|90583.3|90533.3|90578.4|90528.4|28
1640787610000|2021-12-29 14:20:10|90583|90533|90578.9|90528.9|90584|90534|90573.6|90523.6|47
1640787620000|2021-12-29 14:20:20|90579.4|90529.4|90587.5|90537.5|90587.7|90537.7|90579.4|90529.4|45
1640787630000|2021-12-29 14:20:30|90587.8|90537.8|90578.7|90528.7|90588|90538|90578|90528|37
1640787640000|2021-12-29 14:20:40|90579.7|90529.7|90587.7|90537.7|90590|90540|90576.8|90526.8|46
1640787650000|2021-12-29 14:20:50|90588.5|90538.5|90589.1|90539.1|90589.5|90539.5|90585.8|90535.8|36
1640787660000|2021-12-29 14:21:00|90588.9|90538.9|90593.1|90543.1|90593.1|90543.1|90584.9|90534.9|37
1640787670000|2021-12-29 14:21:10|90593|90543|90587.6|90537.6|90593|90543|90585.6|90535.6|37
1640787680000|2021-12-29 14:21:20|90587.8|90537.8|90557.8|90507.8|90588.3|90538.3|90557.8|90507.8|72
1640787690000|2021-12-29 14:21:30|90554|90504|90557.7|90507.7|90559.1|90516|90538.8|90500|42
1640787700000|2021-12-29 14:21:40|90558.1|90508.1|90557.3|90507.3|90558.9|90508.9|90555.7|90505.7|36
1640787710000|2021-12-29 14:21:50|90557.6|90507.6|90556.5|90506.5|90558|90508|90555.4|90505.4|25
1640787720000|2021-12-29 14:22:00|90556.4|90506.4|90557|90507|90564|90514|90552.7|90502.7|44
1640787730000|2021-12-29 14:22:10|90556.3|90506.3|90563.1|90513.1|90563.6|90513.6|90555.7|90505.7|44
1640787740000|2021-12-29 14:22:20|90563|90513|90551.3|90501.3|90563|90513|90550.5|90500.5|48
1640787750000|2021-12-29 14:22:30|90550.8|90500.8|90549.4|90499.4|90559.2|90509.2|90548.2|90498.2|49
1640787760000|2021-12-29 14:22:40|90549.9|90499.9|90562.5|90512.5|90562.5|90512.5|90547|90497|55
1640787770000|2021-12-29 14:22:50|90562.3|90512.3|90540.3|90490.3|90565.1|90515.1|90540.3|90490.3|53
1640787780000|2021-12-29 14:23:00|90540.5|90490.5|90525.6|90475.6|90547.4|90497.4|90524.2|90474.2|69
1640787790000|2021-12-29 14:23:10|90523.9|90473.9|90520.7|90470.7|90524.6|90474.6|90518|90468|39
1640787800000|2021-12-29 14:23:20|90519.8|90469.8|90522.2|90472.2|90531.4|90481.4|90517|90467|62
1640787810000|2021-12-29 14:23:30|90520.9|90470.9|90512.8|90462.8|90521.8|90471.8|90506.5|90456.5|65
1640787820000|2021-12-29 14:23:40|90512.4|90462.4|90492.4|90442.4|90512.4|90470.3|90489.7|90442.4|69
1640787830000|2021-12-29 14:23:50|90489.8|90439.8|90487|90437|90496|90446|90487|90437|63
1640787840000|2021-12-29 14:24:00|90486.8|90436.8|90505.2|90455.2|90505.5|90455.5|90486.8|90436.8|55
1640787850000|2021-12-29 14:24:10|90506|90456|90496.2|90446.2|90506.2|90456.3|90481.3|90442.9|56
1640787860000|2021-12-29 14:24:20|90496.4|90446.4|90497.3|90447.3|90499.6|90449.6|90491.5|90441.5|61
1640787870000|2021-12-29 14:24:30|90497.2|90447.2|90490.4|90440.4|90508.2|90458.2|90489.5|90439.5|58
1640787880000|2021-12-29 14:24:40|90489.7|90439.7|90496.3|90446.3|90500.4|90462.6|90487.6|90439.5|41
1640787890000|2021-12-29 14:24:50|90495.6|90445.6|90482.7|90432.7|90496.4|90448.6|90471.8|90429.5|52
1640787900000|2021-12-29 14:25:00|90482.4|90432.4|90461|90411|90483.5|90433.5|90451.3|90401.3|67
1640787910000|2021-12-29 14:25:10|90461.6|90411.6|90485.9|90435.9|90485.9|90435.9|90454.1|90404.1|64
1640787920000|2021-12-29 14:25:20|90485.6|90435.6|90490.1|90440.1|90499.4|90449.4|90484.8|90434.8|53
1640787930000|2021-12-29 14:25:30|90490.7|90440.7|90495.7|90445.7|90499.3|90449.3|90490.7|90440.7|32
1640787940000|2021-12-29 14:25:40|90498|90448|90506.2|90456.2|90508.8|90458.8|90497.2|90447.2|51
1640787950000|2021-12-29 14:25:50|90507.6|90457.6|90505.6|90455.6|90508|90458|90505.6|90455.6|22
1640787960000|2021-12-29 14:26:00|90506|90456|90504.6|90454.6|90511.7|90461.7|90499.9|90449.9|60
1640787970000|2021-12-29 14:26:10|90503.3|90453.3|90505|90455|90507.9|90457.9|90503|90453|46
1640787980000|2021-12-29 14:26:20|90504.9|90454.9|90499.4|90449.4|90506.1|90456.1|90498.1|90448.1|47
1640787990000|2021-12-29 14:26:30|90500.5|90450.5|90505.2|90455.2|90507.2|90457.2|90494|90444|76
1640788000000|2021-12-29 14:26:40|90502.1|90452.1|90499.9|90449.9|90502.2|90452.2|90494.9|90444.9|65
1640788010000|2021-12-29 14:26:50|90499.6|90449.6|90495.4|90445.4|90500.9|90450.9|90494.5|90444.5|43
1640788020000|2021-12-29 14:27:00|90495.1|90445.1|90486.5|90436.5|90499.6|90449.6|90485.4|90435.4|49
1640788030000|2021-12-29 14:27:10|90486.7|90436.7|90486.8|90436.8|90489.7|90439.7|90481.5|90431.5|48
1640788040000|2021-12-29 14:27:20|90486.7|90436.7|90489.5|90439.5|90496|90446|90486.7|90436.7|37
1640788050000|2021-12-29 14:27:30|90489.7|90439.7|90492.4|90442.4|90496.8|90446.8|90489.4|90439.4|47
1640788060000|2021-12-29 14:27:40|90492.5|90442.5|90498.8|90448.8|90499.5|90449.5|90490.8|90440.8|47
1640788070000|2021-12-29 14:27:50|90498.5|90448.5|90484.6|90434.6|90500.2|90450.2|90484.4|90434.4|54
1640788080000|2021-12-29 14:28:00|90485.3|90435.3|90483.3|90433.3|90485.3|90435.3|90480.9|90430.9|45
1640788090000|2021-12-29 14:28:10|90482.8|90432.8|90478.6|90428.6|90482.8|90432.8|90478.6|90428.6|17
1640788100000|2021-12-29 14:28:20|90477.8|90427.8|90480.7|90430.7|90481.4|90431.4|90477.3|90427.3|18
1640788110000|2021-12-29 14:28:30|90480.3|90430.3|90477.5|90427.5|90480.5|90430.5|90473.8|90423.8|41
1640788120000|2021-12-29 14:28:40|90477.1|90427.1|90474.2|90424.2|90479.1|90429.1|90471.7|90421.7|44
1640788130000|2021-12-29 14:28:50|90475|90425|90470.2|90420.2|90475.3|90425.3|90468.7|90418.7|39
1640788140000|2021-12-29 14:29:00|90469.8|90419.8|90465.4|90415.4|90470|90420|90465.4|90415.4|44
1640788150000|2021-12-29 14:29:10|90465.6|90415.6|90464.8|90414.8|90466|90416|90462|90412|37
1640788160000|2021-12-29 14:29:20|90464.6|90414.6|90464.3|90414.3|90465.7|90415.7|90462.9|90412.9|37
1640788170000|2021-12-29 14:29:30|90464.2|90414.2|90462.5|90412.5|90465|90415|90460.6|90410.6|31
1640788180000|2021-12-29 14:29:40|90462.7|90412.7|90453.9|90428.9|90467.2|90429.1|90453.9|90412.4|27
1640788190000|2021-12-29 14:29:50|90466.6|90416.6|90464.9|90414.9|90467.5|90417.5|90464.8|90414.8|34
1640788200000|2021-12-29 14:30:00|90465|90415|90467.5|90417.5|90468.1|90418.1|90464.1|90414.1|44
1640788210000|2021-12-29 14:30:10|90467.7|90417.7|90488.7|90438.7|90493.6|90443.6|90467.4|90417.4|54
1640788220000|2021-12-29 14:30:20|90488.6|90438.6|90484.2|90434.2|90488.7|90438.7|90483|90433|42
1640788230000|2021-12-29 14:30:30|90484.5|90434.5|90478.6|90428.6|90485.4|90435.4|90477.1|90427.1|40
1640788240000|2021-12-29 14:30:40|90478.5|90428.5|90476.2|90426.2|90486.8|90436.8|90476.2|90426.2|49
1640788250000|2021-12-29 14:30:50|90477|90427|90475.2|90425.2|90478.7|90428.7|90474|90424|52
1640788260000|2021-12-29 14:31:00|90477.6|90427.6|90462.8|90412.8|90483.2|90434|90457|90411|69
1640788270000|2021-12-29 14:31:10|90463|90413|90448.3|90398.3|90463.5|90413.5|90440.2|90390.2|59
1640788280000|2021-12-29 14:31:20|90448|90398|90448.2|90398.2|90448.9|90398.9|90443.6|90393.6|57
1640788290000|2021-12-29 14:31:30|90447.1|90397.1|90449|90399|90449.1|90399.1|90441.6|90391.6|46
1640788300000|2021-12-29 14:31:40|90449.2|90399.2|90453.5|90403.5|90454.7|90404.7|90447.1|90397.1|51
1640788310000|2021-12-29 14:31:50|90453.2|90403.2|90453.7|90403.7|90456.4|90406.4|90446.3|90396.3|54
1640788320000|2021-12-29 14:32:00|90454|90404|90450.5|90400.5|90455.5|90405.5|90448.9|90398.9|55
1640788330000|2021-12-29 14:32:10|90450.6|90400.6|90451.7|90401.7|90457.5|90407.5|90450.6|90400.6|62
1640788340000|2021-12-29 14:32:20|90452|90402|90455|90405|90457.7|90407.7|90450.3|90400.3|55
1640788350000|2021-12-29 14:32:30|90454.7|90404.7|90453.8|90428.8|90463.5|90428.8|90451.3|90402.6|52
1640788360000|2021-12-29 14:32:40|90465.9|90415.9|90469.9|90419.9|90472.6|90422.6|90463.5|90413.5|52
1640788370000|2021-12-29 14:32:50|90470.4|90420.4|90467.4|90417.4|90473.4|90423.4|90467.1|90417.1|39
1640788380000|2021-12-29 14:33:00|90467.6|90417.6|90470.9|90420.9|90472.1|90422.1|90467.1|90417.1|46
1640788390000|2021-12-29 14:33:10|90471.3|90421.3|90467.3|90417.3|90471.8|90430.5|90454|90412.1|54
1640788400000|2021-12-29 14:33:20|90468.6|90418.6|90468.9|90418.9|90469.8|90419.8|90468.3|90418.3|42
1640788410000|2021-12-29 14:33:30|90468.8|90418.8|90461.3|90411.3|90469.5|90419.5|90459.7|90409.7|52
1640788420000|2021-12-29 14:33:40|90462.2|90412.2|90465.8|90415.8|90467.7|90417.7|90461|90411|43
1640788430000|2021-12-29 14:33:50|90465.4|90415.4|90466.2|90416.2|90468.3|90418.3|90463.4|90413.4|44
1640788440000|2021-12-29 14:34:00|90466.9|90416.9|90462.8|90412.8|90468.2|90418.2|90462.8|90412.8|52
1640788450000|2021-12-29 14:34:10|90462.6|90412.6|90457.1|90407.1|90462.7|90422.1|90445.3|90404|44
1640788460000|2021-12-29 14:34:20|90457.2|90407.2|90454.5|90404.5|90457.7|90407.7|90453.6|90403.6|32
1640788470000|2021-12-29 14:34:30|90454.8|90404.8|90445.7|90395.7|90455.1|90407.8|90431.8|90394.5|56
1640788480000|2021-12-29 14:34:40|90446|90396|90440.1|90390.1|90446|90403.5|90422.2|90377.7|61
1640788490000|2021-12-29 14:34:50|90440|90390|90455.9|90405.9|90456.2|90410.6|90430.7|90388.1|53
1640788500000|2021-12-29 14:35:00|90457|90407|90464.9|90414.9|90467.8|90421.3|90446.3|90407|42
1640788510000|2021-12-29 14:35:10|90465|90415|90455.2|90405.2|90465|90415|90436.8|90396.9|45
1640788520000|2021-12-29 14:35:20|90454.6|90404.6|90448|90398|90454.6|90418.2|90436.8|90396.8|52
1640788530000|2021-12-29 14:35:30|90448.7|90398.7|90448.5|90398.5|90450.6|90400.6|90446.9|90396.9|44
1640788540000|2021-12-29 14:35:40|90449|90399|90442.4|90392.4|90450.2|90400.2|90439.6|90389.6|47
1640788550000|2021-12-29 14:35:50|90442.6|90392.6|90423.6|90373.6|90442.7|90392.7|90422.7|90372.7|57
1640788560000|2021-12-29 14:36:00|90424.4|90374.4|90420|90370|90424.8|90374.8|90418.3|90368.3|55
1640788570000|2021-12-29 14:36:10|90419|90369|90417.2|90367.2|90419.8|90369.8|90413.4|90363.4|54
1640788580000|2021-12-29 14:36:20|90417.1|90367.1|90433.5|90383.5|90433.5|90387.4|90410|90367.1|54
1640788590000|2021-12-29 14:36:30|90433.3|90383.3|90456.5|90406.5|90457.3|90411.7|90425.5|90381.4|47
1640788600000|2021-12-29 14:36:40|90455.5|90405.5|90468.9|90418.9|90470.8|90420.8|90455.5|90405.5|64
1640788610000|2021-12-29 14:36:50|90469.4|90419.4|90476.7|90426.7|90476.7|90426.7|90468.7|90418.7|49
1640788620000|2021-12-29 14:37:00|90475.7|90425.7|90480.8|90430.8|90496.3|90446.3|90475.7|90425.7|69
1640788630000|2021-12-29 14:37:10|90480.5|90430.5|90481.7|90431.7|90485.4|90435.4|90475.4|90425.4|49
1640788640000|2021-12-29 14:37:20|90481.5|90431.5|90476.6|90426.6|90481.5|90431.5|90467.4|90417.4|52
1640788650000|2021-12-29 14:37:30|90476.5|90426.5|90479|90429|90481.2|90431.2|90475.8|90425.8|49
1640788660000|2021-12-29 14:37:40|90478.6|90428.6|90490.6|90440.6|90490.6|90440.6|90478.1|90428.1|40
1640788670000|2021-12-29 14:37:50|90491.4|90441.4|90495.6|90445.6|90497.8|90447.8|90490.5|90440.5|48
1640788680000|2021-12-29 14:38:00|90495.9|90445.9|90495.2|90445.2|90496|90446|90490.9|90440.9|47
1640788690000|2021-12-29 14:38:10|90494.8|90444.8|90487.4|90437.4|90495.1|90445.1|90484.8|90434.8|52
1640788700000|2021-12-29 14:38:20|90487.7|90437.7|90483.3|90433.3|90487.7|90437.7|90482.3|90432.3|41
1640788710000|2021-12-29 14:38:30|90483.2|90433.2|90459.9|90434.9|90484.3|90434.9|90459.9|90421.5|41
1640788720000|2021-12-29 14:38:40|90460.9|90435.9|90483.6|90433.6|90483.6|90443.5|90460.9|90423.6|39
1640788730000|2021-12-29 14:38:50|90482.1|90432.1|90497.1|90447.1|90498.9|90448.9|90482.1|90432.1|49
1640788740000|2021-12-29 14:39:00|90496.3|90446.3|90498.8|90448.8|90499.8|90449.8|90492.5|90442.5|39
1640788750000|2021-12-29 14:39:10|90497.4|90447.4|90504.1|90454.1|90505|90455|90497.4|90447.4|40
1640788760000|2021-12-29 14:39:20|90503.2|90453.2|90502.2|90452.2|90504.5|90454.5|90501.5|90451.5|28
1640788770000|2021-12-29 14:39:30|90502|90452|90505|90455|90505.6|90455.6|90500.6|90450.6|31
1640788780000|2021-12-29 14:39:40|90504.9|90454.9|90495.2|90445.2|90510.6|90460.6|90495.2|90445.2|54
1640788790000|2021-12-29 14:39:50|90492.7|90442.7|90493.2|90443.2|90497.2|90447.2|90489.5|90439.5|48
1640788800000|2021-12-29 14:40:00|90494.4|90444.4|90492|90442|90495.3|90445.3|90491.1|90441.1|42
1640788810000|2021-12-29 14:40:10|90491.9|90441.9|90491.3|90441.3|90492.7|90442.7|90488.4|90438.4|47
1640788820000|2021-12-29 14:40:20|90492.4|90442.4|90492.8|90442.8|90496.2|90446.2|90492.2|90442.2|50
1640788830000|2021-12-29 14:40:30|90492.3|90442.3|90488.1|90438.1|90492.3|90442.3|90477.7|90427.7|51
1640788840000|2021-12-29 14:40:40|90487.6|90437.6|90488|90438|90488|90438|90486.1|90436.1|37
1640788850000|2021-12-29 14:40:50|90487.9|90437.9|90470.2|90420.2|90487.9|90437.9|90469.5|90419.5|49
1640788860000|2021-12-29 14:41:00|90469.3|90419.3|90470.5|90420.5|90471.1|90421.1|90463.4|90413.4|48
1640788870000|2021-12-29 14:41:10|90470.3|90420.3|90475|90425|90475.9|90425.9|90470.1|90420.1|41
1640788880000|2021-12-29 14:41:20|90475.2|90425.2|90477.7|90427.7|90478.7|90428.7|90472.5|90422.5|34
1640788890000|2021-12-29 14:41:30|90477.5|90427.5|90469|90419|90477.5|90427.5|90465.3|90415.3|36
1640788900000|2021-12-29 14:41:40|90468.7|90418.7|90468.1|90418.1|90469.2|90419.2|90467.7|90417.7|29
1640788910000|2021-12-29 14:41:50|90468.3|90418.3|90470|90420|90472.3|90422.3|90466.2|90416.2|42
1640788920000|2021-12-29 14:42:00|90469.6|90419.6|90479.1|90429.1|90480.9|90430.9|90469|90419|48
1640788930000|2021-12-29 14:42:10|90479|90429|90486.9|90436.9|90486.9|90436.9|90479|90429|38
1640788940000|2021-12-29 14:42:20|90486.7|90436.7|90483.6|90433.6|90486.7|90436.7|90480.5|90430.5|36
1640788950000|2021-12-29 14:42:30|90483.5|90433.5|90480.7|90430.7|90483.5|90433.5|90477.3|90427.3|34
1640788960000|2021-12-29 14:42:40|90480.1|90430.1|90481.3|90431.3|90481.8|90431.8|90478.2|90428.2|47
1640788970000|2021-12-29 14:42:50|90481|90431|90479.4|90429.4|90481.6|90431.6|90479|90429|30
1640788980000|2021-12-29 14:43:00|90479.2|90429.2|90459.9|90434.9|90480.7|90434.9|90459.9|90424.8|32
1640788990000|2021-12-29 14:43:10|90459.3|90434.3|90471.6|90421.6|90471.8|90434.3|90456.3|90418.3|37
1640789000000|2021-12-29 14:43:20|90471.5|90421.5|90470.2|90420.2|90471.5|90421.5|90469.9|90419.9|32
1640789010000|2021-12-29 14:43:30|90470|90420|90470.8|90420.8|90473.1|90423.1|90466.2|90416.2|35
1640789020000|2021-12-29 14:43:40|90470.5|90420.5|90501.8|90451.8|90503.6|90453.6|90470.5|90420.5|58
1640789030000|2021-12-29 14:43:50|90500.4|90450.4|90493.7|90443.7|90501.2|90451.2|90493.4|90443.4|47
1640789040000|2021-12-29 14:44:00|90494|90444|90489.4|90439.4|90496.7|90455.1|90479.5|90431.3|48
1640789050000|2021-12-29 14:44:10|90488.8|90438.8|90483.5|90433.5|90489.3|90439.3|90483.5|90433.5|45
1640789060000|2021-12-29 14:44:20|90482.9|90432.9|90484.8|90434.8|90486.4|90436.4|90482.3|90432.3|34
1640789070000|2021-12-29 14:44:30|90484.3|90434.3|90476.7|90426.7|90484.3|90434.3|90472.8|90422.8|39
1640789080000|2021-12-29 14:44:40|90476.8|90426.8|90479.1|90429.1|90480.9|90443.7|90468.7|90426.8|45
1640789090000|2021-12-29 14:44:50|90479.3|90429.3|90471.6|90421.6|90479.3|90429.3|90469.7|90419.7|37
1640789100000|2021-12-29 14:45:00|90472.2|90422.2|90474.7|90424.7|90478|90428|90468.5|90418.5|72
1640789110000|2021-12-29 14:45:10|90472.6|90422.6|90468.1|90418.1|90472.8|90422.8|90468.1|90418.1|46
1640789120000|2021-12-29 14:45:20|90468.2|90418.2|90469.5|90419.5|90471.1|90421.1|90467.1|90417.1|40
1640789130000|2021-12-29 14:45:30|90469.3|90419.3|90470.5|90420.5|90471|90421|90467.2|90417.2|43
1640789140000|2021-12-29 14:45:40|90470.6|90420.6|90470.2|90420.2|90471.3|90421.3|90461.6|90411.6|47
1640789150000|2021-12-29 14:45:50|90470.5|90420.5|90463.4|90413.4|90470.5|90420.5|90463.2|90413.2|45
1640789160000|2021-12-29 14:46:00|90463.1|90413.1|90461.2|90411.2|90464.1|90414.1|90453.1|90403.1|54
1640789170000|2021-12-29 14:46:10|90461.4|90411.4|90459.4|90409.4|90462.4|90412.4|90454.7|90404.7|33
1640789180000|2021-12-29 14:46:20|90460.1|90410.1|90456.1|90406.1|90465.2|90415.2|90456|90406|33
1640789190000|2021-12-29 14:46:30|90455.7|90405.7|90451.6|90401.6|90457.4|90407.4|90451.2|90401.2|39
1640789200000|2021-12-29 14:46:40|90450.5|90400.5|90444.2|90394.2|90450.5|90400.5|90441.1|90391.1|60
1640789210000|2021-12-29 14:46:50|90445.1|90395.1|90446.4|90396.4|90448.6|90398.6|90443.3|90393.3|56
1640789220000|2021-12-29 14:47:00|90446.5|90396.5|90445.2|90395.2|90449.7|90399.7|90440.5|90390.5|55
1640789230000|2021-12-29 14:47:10|90445.5|90395.5|90443.5|90393.5|90448.8|90404.5|90429.5|90390.6|59
1640789240000|2021-12-29 14:47:20|90443.6|90393.6|90419.4|90369.4|90444.1|90394.1|90419.4|90369.4|61
1640789250000|2021-12-29 14:47:30|90420.2|90370.2|90413.7|90363.7|90424.2|90374.2|90412.5|90362.5|60
1640789260000|2021-12-29 14:47:40|90413.9|90363.9|90420.3|90370.3|90420.3|90370.3|90413.9|90363.9|47
1640789270000|2021-12-29 14:47:50|90419.8|90369.8|90417.4|90367.4|90419.8|90369.8|90411.9|90361.9|45
1640789280000|2021-12-29 14:48:00|90420.5|90370.5|90419.3|90369.3|90421.8|90371.8|90412.1|90362.1|52
1640789290000|2021-12-29 14:48:10|90419.4|90369.4|90412.9|90362.9|90420.7|90381|90397.8|90356.2|58
1640789300000|2021-12-29 14:48:20|90412.8|90362.8|90418.3|90368.3|90422.4|90372.4|90412.8|90362.8|56
1640789310000|2021-12-29 14:48:30|90419|90369|90403.7|90353.7|90420.3|90370.3|90403.7|90353.7|43
1640789320000|2021-12-29 14:48:40|90404.1|90354.1|90400.4|90350.4|90404.1|90354.1|90398.7|90348.7|49
1640789330000|2021-12-29 14:48:50|90401|90351|90400.7|90350.7|90402.7|90352.7|90397.2|90347.2|46
1640789340000|2021-12-29 14:49:00|90400.2|90350.2|90382.7|90332.7|90400.2|90350.2|90370.6|90320.6|70
1640789350000|2021-12-29 14:49:10|90382|90332|90353.4|90328.4|90382|90332|90353.4|90318|57
1640789360000|2021-12-29 14:49:20|90350.1|90325.1|90357.9|90307.9|90366.6|90325.1|90350.1|90305.3|68
1640789370000|2021-12-29 14:49:30|90358.4|90308.4|90383.4|90333.4|90388.3|90338.3|90351.4|90305.7|65
1640789380000|2021-12-29 14:49:40|90381.8|90331.8|90367.6|90317.6|90383.3|90333.3|90367.6|90317.6|53
1640789390000|2021-12-29 14:49:50|90367.5|90317.5|90379.6|90329.6|90381.4|90331.4|90367.5|90317.5|41
1640789400000|2021-12-29 14:50:00|90380.4|90330.4|90386.7|90336.7|90391.8|90341.8|90379.9|90329.9|60
1640789410000|2021-12-29 14:50:10|90387.6|90337.6|90389.3|90339.3|90392.4|90342.4|90385|90335|54
1640789420000|2021-12-29 14:50:20|90390.2|90340.2|90383.8|90333.8|90390.5|90340.5|90383.8|90333.8|43
1640789430000|2021-12-29 14:50:30|90382|90332|90387.6|90337.6|90387.8|90337.8|90380.1|90330.1|58
1640789440000|2021-12-29 14:50:40|90388|90338|90390.6|90340.6|90391.9|90341.9|90381.3|90331.3|60
1640789450000|2021-12-29 14:50:50|90390.7|90340.7|90393|90343|90397.4|90347.4|90390.7|90340.7|48
1640789460000|2021-12-29 14:51:00|90392.9|90342.9|90386.8|90336.8|90392.9|90342.9|90385.7|90335.7|49
1640789470000|2021-12-29 14:51:10|90387.1|90337.1|90376.8|90326.8|90387.1|90337.1|90375.6|90325.6|52
1640789480000|2021-12-29 14:51:20|90376.9|90326.9|90372.7|90322.7|90377.1|90327.1|90372|90322|36
1640789490000|2021-12-29 14:51:30|90372.8|90322.8|90384|90334|90384.8|90346.6|90370.6|90320.6|44
1640789500000|2021-12-29 14:51:40|90383.9|90333.9|90383.9|90333.9|90384.9|90334.9|90382.8|90332.8|37
1640789510000|2021-12-29 14:51:50|90383.8|90333.8|90384|90334|90384.6|90334.6|90383.8|90333.8|24
1640789520000|2021-12-29 14:52:00|90384.1|90334.1|90382|90332|90384.1|90334.1|90374.4|90324.4|46
1640789530000|2021-12-29 14:52:10|90380.6|90330.6|90376.9|90326.9|90380.8|90330.8|90375.5|90325.5|40
1640789540000|2021-12-29 14:52:20|90377.4|90327.4|90376.7|90326.7|90377.4|90327.4|90373.7|90323.7|31
1640789550000|2021-12-29 14:52:30|90376.4|90326.4|90377.5|90327.5|90381.5|90331.5|90373|90323|58
1640789560000|2021-12-29 14:52:40|90377.1|90327.1|90375.7|90325.7|90379.9|90329.9|90370.6|90320.6|42
1640789570000|2021-12-29 14:52:50|90374.7|90324.7|90374.9|90324.9|90376.6|90326.6|90371.3|90321.3|53
1640789580000|2021-12-29 14:53:00|90375|90325|90370|90320|90376.2|90326.2|90368.9|90318.9|34
1640789590000|2021-12-29 14:53:10|90370.4|90320.4|90374.5|90324.5|90374.5|90324.5|90369.8|90319.8|34
1640789600000|2021-12-29 14:53:20|90374.2|90324.2|90379.7|90329.7|90380.3|90330.3|90373.7|90323.7|40
1640789610000|2021-12-29 14:53:30|90380.6|90330.6|90356.7|90306.7|90380.6|90330.6|90354.5|90304.5|44
1640789620000|2021-12-29 14:53:40|90356.4|90306.4|90355.8|90305.8|90356.8|90306.8|90355.3|90305.3|32
1640789630000|2021-12-29 14:53:50|90356.3|90306.3|90362.6|90312.6|90365.8|90315.8|90353|90303|45
1640789640000|2021-12-29 14:54:00|90362.8|90312.8|90352|90302|90363.4|90313.4|90352|90302|51
1640789650000|2021-12-29 14:54:10|90352.4|90302.4|90346.6|90296.6|90355.1|90305.1|90345.1|90295.1|48
1640789660000|2021-12-29 14:54:20|90346.1|90296.1|90346.9|90296.9|90347.3|90297.3|90343.7|90293.7|31
1640789670000|2021-12-29 14:54:30|90347|90297|90344|90294|90347|90297|90343.3|90293.3|21
1640789680000|2021-12-29 14:54:40|90343.8|90293.8|90346.8|90296.8|90348.3|90298.3|90339.4|90289.4|49
1640789690000|2021-12-29 14:54:50|90347.3|90297.3|90347.8|90297.8|90351.8|90301.8|90346.8|90296.8|37
1640789700000|2021-12-29 14:55:00|90347.5|90297.5|90355.4|90305.4|90355.6|90305.6|90341.8|90291.8|50
1640789710000|2021-12-29 14:55:10|90356.3|90306.3|90353.5|90303.5|90356.3|90306.3|90350.5|90300.5|49
1640789720000|2021-12-29 14:55:20|90353.4|90303.4|90347.9|90297.9|90353.4|90303.4|90347.7|90297.7|34
1640789730000|2021-12-29 14:55:30|90347.1|90297.1|90353.8|90303.8|90356.3|90306.3|90347.1|90297.1|40
1640789740000|2021-12-29 14:55:40|90351.7|90301.7|90354.6|90304.6|90357|90307|90349.8|90299.8|49
1640789750000|2021-12-29 14:55:50|90354.2|90304.2|90346.4|90296.4|90354.2|90304.2|90343.6|90293.6|48
1640789760000|2021-12-29 14:56:00|90346|90296|90349.3|90299.3|90352|90302|90345.9|90295.9|63
1640789770000|2021-12-29 14:56:10|90348.3|90298.3|90349.3|90299.3|90356.8|90306.8|90348.2|90298.2|48
1640789780000|2021-12-29 14:56:20|90349.5|90299.5|90344.3|90294.3|90350.1|90300.1|90341.8|90291.8|51
1640789790000|2021-12-29 14:56:30|90343.2|90293.2|90341.2|90291.2|90346.2|90296.2|90341.2|90291.2|51
1640789800000|2021-12-29 14:56:40|90341|90291|90336|90286|90341|90291|90335.7|90285.7|54
1640789810000|2021-12-29 14:56:50|90336.2|90286.2|90340.6|90290.6|90341.9|90291.9|90336.2|90286.2|59
1640789820000|2021-12-29 14:57:00|90342.1|90292.1|90341.8|90291.8|90343.4|90293.4|90340.4|90290.4|48
1640789830000|2021-12-29 14:57:10|90341.9|90291.9|90340.6|90290.6|90342.7|90292.7|90340.6|90290.6|20
1640789840000|2021-12-29 14:57:20|90340.7|90290.7|90341.7|90291.7|90341.7|90291.7|90339.9|90289.9|24
1640789850000|2021-12-29 14:57:30|90342.2|90292.2|90344.5|90294.5|90346.2|90296.2|90341.2|90291.2|45
1640789860000|2021-12-29 14:57:40|90345.3|90295.3|90345.6|90295.6|90345.9|90295.9|90344.7|90294.7|28
1640789870000|2021-12-29 14:57:50|90346|90296|90344.2|90294.2|90346.8|90296.8|90343.1|90293.1|31
1640789880000|2021-12-29 14:58:00|90342.9|90292.9|90355.4|90305.4|90356.3|90306.3|90339.2|90289.2|46
1640789890000|2021-12-29 14:58:10|90355.5|90305.5|90357.4|90307.4|90359.3|90309.3|90354.7|90304.7|57
1640789900000|2021-12-29 14:58:20|90357.7|90307.7|90356|90306|90359.3|90309.3|90355.5|90305.5|37
1640789910000|2021-12-29 14:58:30|90356.1|90306.1|90365.7|90315.7|90366.8|90316.8|90355.9|90305.9|48
1640789920000|2021-12-29 14:58:40|90366.4|90316.4|90368|90318|90368.2|90318.2|90361.6|90311.6|50
1640789930000|2021-12-29 14:58:50|90367.3|90317.3|90369.2|90319.2|90369.5|90319.5|90366.1|90316.1|34
1640789940000|2021-12-29 14:59:00|90368.8|90318.8|90374.3|90324.3|90375.1|90325.1|90368.5|90318.5|52
1640789950000|2021-12-29 14:59:10|90374.1|90324.1|90368.6|90318.6|90374.1|90324.1|90365.5|90315.5|49
1640789960000|2021-12-29 14:59:20|90369.5|90319.5|90369.8|90319.8|90370.8|90320.8|90365.8|90315.8|45
1640789970000|2021-12-29 14:59:30|90370|90320|90366.4|90316.4|90370.1|90320.1|90364.8|90314.8|55
1640789980000|2021-12-29 14:59:40|90366.5|90316.5|90352.4|90302.4|90370.5|90320.5|90351.6|90301.6|51
1640789990000|2021-12-29 14:59:50|90353.8|90303.8|90370|90320|90374.4|90324.4|90351.9|90301.9|65
1640790000000|2021-12-29 15:00:00|90369.3|90319.3|90364.3|90314.3|90380.2|90330.2|90349|90299|71
1640790010000|2021-12-29 15:00:10|90364.5|90314.5|90373.7|90323.7|90379.2|90329.2|90354|90309|64
1640790020000|2021-12-29 15:00:20|90373.3|90323.3|90372.4|90322.4|90376|90326|90370.7|90320.7|44
1640790030000|2021-12-29 15:00:30|90372.6|90322.6|90368.2|90318.2|90372.6|90330.2|90354.5|90314.4|46
1640790040000|2021-12-29 15:00:40|90368.6|90318.6|90371.7|90321.7|90372.7|90322.7|90365.1|90315.1|60
1640790050000|2021-12-29 15:00:50|90372.1|90322.1|90370.8|90320.8|90372.9|90322.9|90370.2|90320.2|45
1640790060000|2021-12-29 15:01:00|90370.9|90320.9|90387.5|90337.5|90387.5|90337.5|90370.8|90320.8|48
1640790070000|2021-12-29 15:01:10|90386.9|90336.9|90390.8|90340.8|90391.5|90341.5|90384.5|90334.5|50
1640790080000|2021-12-29 15:01:20|90390.6|90340.6|90388.6|90338.6|90391|90341|90387.7|90337.7|38
1640790090000|2021-12-29 15:01:30|90392.1|90342.1|90396.2|90346.2|90396.4|90346.4|90392.1|90342.1|32
1640790100000|2021-12-29 15:01:40|90395.9|90345.9|90397.7|90347.7|90401|90351|90395.6|90345.6|36
1640790110000|2021-12-29 15:01:50|90398.5|90348.5|90397.3|90347.3|90398.7|90348.7|90395|90345|39
1640790120000|2021-12-29 15:02:00|90394.7|90344.7|90402.7|90352.7|90406.2|90356.2|90391.8|90341.8|50
1640790130000|2021-12-29 15:02:10|90402.5|90352.5|90389.9|90339.9|90402.9|90352.9|90389.9|90339.9|52
1640790140000|2021-12-29 15:02:20|90391.9|90341.9|90389|90339|90392.7|90342.7|90387.1|90337.1|42
1640790150000|2021-12-29 15:02:30|90388.6|90338.6|90393.4|90343.4|90393.6|90343.6|90388.6|90338.6|38
1640790160000|2021-12-29 15:02:40|90393.6|90343.6|90391.7|90341.7|90394.5|90344.5|90391.7|90341.7|34
1640790170000|2021-12-29 15:02:50|90390.8|90340.8|90396.6|90346.6|90396.6|90346.6|90390.3|90340.3|39
1640790180000|2021-12-29 15:03:00|90396.3|90346.3|90394.7|90344.7|90396.3|90355.9|90380.9|90340.4|48
1640790190000|2021-12-29 15:03:10|90392.6|90342.6|90416.6|90366.6|90418.6|90368.6|90388.9|90338.9|51
1640790200000|2021-12-29 15:03:20|90417.7|90367.7|90424.1|90374.1|90424.3|90374.3|90415.6|90365.6|51
1640790210000|2021-12-29 15:03:30|90424.2|90374.2|90426.1|90376.1|90429|90379|90423.1|90373.1|56
1640790220000|2021-12-29 15:03:40|90426.3|90376.3|90419.1|90369.1|90426.3|90376.3|90415.7|90365.7|54
1640790230000|2021-12-29 15:03:50|90418.1|90368.1|90417.4|90367.4|90420.5|90370.5|90417.4|90367.4|38
1640790240000|2021-12-29 15:04:00|90416|90366|90418.2|90368.2|90421.1|90371.1|90414.8|90364.8|57
1640790250000|2021-12-29 15:04:10|90417.7|90367.7|90415|90365|90417.7|90367.7|90412|90362|43
1640790260000|2021-12-29 15:04:20|90415.5|90365.5|90413.5|90363.5|90418.5|90368.5|90412.8|90362.8|38
1640790270000|2021-12-29 15:04:30|90413.4|90363.4|90407.5|90357.5|90414.4|90364.4|90407.3|90357.3|45
1640790280000|2021-12-29 15:04:40|90407.1|90357.1|90410.5|90360.5|90411|90364.3|90389.3|90351.7|48
1640790290000|2021-12-29 15:04:50|90410.2|90360.2|90405.8|90355.8|90410.7|90360.7|90404.8|90354.8|35
1640790300000|2021-12-29 15:05:00|90406|90356|90410|90360|90411|90361|90404.8|90354.8|35
1640790310000|2021-12-29 15:05:10|90412.6|90362.6|90410.7|90360.7|90414.3|90364.3|90408.4|90358.4|43
1640790320000|2021-12-29 15:05:20|90410.6|90360.6|90397.9|90347.9|90410.8|90360.8|90397.4|90347.4|53
1640790330000|2021-12-29 15:05:30|90398|90348|90372.4|90347.4|90400.3|90358.9|90372.4|90341.7|53
1640790340000|2021-12-29 15:05:40|90383.4|90333.4|90383.6|90333.6|90384.4|90334.4|90380.4|90330.4|43
1640790350000|2021-12-29 15:05:50|90384.7|90334.7|90376.3|90326.3|90387.2|90337.2|90376.3|90326.3|55
1640790360000|2021-12-29 15:06:00|90376.1|90326.1|90371.5|90321.5|90376.1|90326.1|90364.5|90314.5|56
1640790370000|2021-12-29 15:06:10|90370.4|90320.4|90367.5|90317.5|90370.4|90320.4|90363.8|90313.8|52
1640790380000|2021-12-29 15:06:20|90368.4|90318.4|90366|90316|90370.1|90320.1|90364.6|90314.6|52
1640790390000|2021-12-29 15:06:30|90366.3|90316.3|90360.6|90310.6|90368.1|90320.9|90344.1|90305.8|44
1640790400000|2021-12-29 15:06:40|90360.8|90310.8|90356.9|90306.9|90360.8|90322.8|90339.6|90300.2|54
1640790410000|2021-12-29 15:06:50|90356.7|90306.7|90360.5|90310.5|90361.8|90311.8|90356.7|90306.7|33
1640790420000|2021-12-29 15:07:00|90360|90310|90347.5|90297.5|90362|90316.8|90341.4|90292.9|60
1640790430000|2021-12-29 15:07:10|90348.3|90298.3|90331.8|90281.8|90348.6|90298.6|90331.8|90281.8|51
1640790440000|2021-12-29 15:07:20|90333|90283|90335|90285|90335.3|90285.3|90330.7|90280.7|55
1640790450000|2021-12-29 15:07:30|90334.8|90284.8|90320.1|90270.1|90334.8|90284.8|90318.5|90268.5|44
1640790460000|2021-12-29 15:07:40|90320|90270|90320.7|90270.7|90322.8|90272.8|90311|90261|49
1640790470000|2021-12-29 15:07:50|90321.2|90271.2|90341.5|90291.5|90343.9|90306.2|90321.2|90271.2|60
1640790480000|2021-12-29 15:08:00|90341.6|90291.6|90325.7|90275.7|90342.1|90297.1|90321.8|90275.7|56
1640790490000|2021-12-29 15:08:10|90325.9|90275.9|90324.8|90274.8|90325.9|90275.9|90318.5|90268.5|57
1640790500000|2021-12-29 15:08:20|90324.1|90274.1|90324.1|90274.1|90325.5|90275.5|90322.9|90272.9|40
1640790510000|2021-12-29 15:08:30|90324|90274|90327.9|90277.9|90327.9|90277.9|90322|90272|50
1640790520000|2021-12-29 15:08:40|90327.5|90277.5|90330.1|90280.1|90333.8|90283.8|90325.6|90275.6|49
1640790530000|2021-12-29 15:08:50|90329.8|90279.8|90328|90278|90331.2|90281.2|90325|90275|47
1640790540000|2021-12-29 15:09:00|90327.8|90277.8|90320|90270|90328.3|90278.3|90316.8|90266.8|58
1640790550000|2021-12-29 15:09:10|90319.7|90269.7|90316.7|90266.7|90321.9|90271.9|90314.7|90264.7|43
1640790560000|2021-12-29 15:09:20|90316.8|90266.8|90312.6|90262.6|90318.4|90268.4|90311.2|90261.2|45
1640790570000|2021-12-29 15:09:30|90313.6|90263.6|90320.7|90270.7|90321.7|90271.7|90311.1|90261.1|60
1640790580000|2021-12-29 15:09:40|90320.5|90270.5|90320.1|90270.1|90322.8|90272.8|90318|90268|40
1640790590000|2021-12-29 15:09:50|90320.2|90270.2|90326.2|90276.2|90327.9|90277.9|90320.2|90270.2|42
1640790600000|2021-12-29 15:10:00|90325.3|90275.3|90315.6|90265.6|90325.3|90275.3|90315.2|90265.2|60
1640790610000|2021-12-29 15:10:10|90315.4|90265.4|90326.4|90276.4|90327.1|90277.1|90312.5|90262.5|47
1640790620000|2021-12-29 15:10:20|90326|90276|90342.9|90292.9|90342.9|90292.9|90324.9|90274.9|48
1640790630000|2021-12-29 15:10:30|90341.4|90291.4|90332.8|90282.8|90343.9|90293.9|90331.1|90281.1|56
1640790640000|2021-12-29 15:10:40|90332.5|90282.5|90324.9|90274.9|90333.1|90283.1|90322.8|90272.8|53
1640790650000|2021-12-29 15:10:50|90324.7|90274.7|90330.8|90280.8|90330.8|90280.8|90324.1|90274.1|36
1640790660000|2021-12-29 15:11:00|90330.2|90280.2|90326.1|90276.1|90330.2|90280.2|90326.1|90276.1|41
1640790670000|2021-12-29 15:11:10|90326.2|90276.2|90330.4|90280.4|90330.7|90280.7|90324|90274|53
1640790680000|2021-12-29 15:11:20|90330.3|90280.3|90330|90280|90330.9|90280.9|90328|90278|42
1640790690000|2021-12-29 15:11:30|90329.8|90279.8|90319.8|90269.8|90329.8|90279.8|90318.5|90268.5|51
1640790700000|2021-12-29 15:11:40|90320.3|90270.3|90318.8|90268.8|90323.6|90273.6|90318|90268|53
1640790710000|2021-12-29 15:11:50|90319.1|90269.1|90314|90264|90323.2|90273.2|90314|90264|56
1640790720000|2021-12-29 15:12:00|90313.1|90263.1|90318.1|90268.1|90321.5|90271.5|90308.9|90258.9|48
1640790730000|2021-12-29 15:12:10|90319.3|90269.3|90322|90272|90324|90274|90315.7|90265.7|58
1640790740000|2021-12-29 15:12:20|90321.3|90271.3|90317.6|90267.6|90326.7|90276.7|90316.7|90266.7|55
1640790750000|2021-12-29 15:12:30|90318.5|90268.5|90316|90266|90319.3|90269.3|90312|90262|57
1640790760000|2021-12-29 15:12:40|90315.5|90265.5|90315|90265|90320.3|90270.3|90314.4|90264.4|56
1640790770000|2021-12-29 15:12:50|90315.6|90265.6|90324.6|90274.6|90326.4|90276.4|90314.9|90264.9|59
1640790780000|2021-12-29 15:13:00|90324|90274|90312|90262|90324.2|90274.2|90310.9|90260.9|54
1640790790000|2021-12-29 15:13:10|90311.7|90261.7|90315.2|90265.2|90316.9|90266.9|90311.5|90261.5|39
1640790800000|2021-12-29 15:13:20|90316|90266|90317|90267|90319|90269|90315.9|90265.9|41
1640790810000|2021-12-29 15:13:30|90316.6|90266.6|90308.3|90258.3|90316.6|90266.6|90306.7|90256.7|51
1640790820000|2021-12-29 15:13:40|90307.9|90257.9|90304.5|90254.5|90307.9|90257.9|90302|90252|49
1640790830000|2021-12-29 15:13:50|90304.3|90254.3|90305.3|90255.3|90308.7|90258.7|90304.3|90254.3|37
1640790840000|2021-12-29 15:14:00|90306.2|90256.2|90309.9|90259.9|90310.2|90260.2|90305.8|90255.8|46
1640790850000|2021-12-29 15:14:10|90310.6|90260.6|90298.7|90273.7|90310.8|90274|90296.3|90260.2|36
1640790860000|2021-12-29 15:14:20|90298.5|90273.5|90326|90276|90326|90285.2|90297.6|90259.1|38
1640790870000|2021-12-29 15:14:30|90311.2|90286.2|90349.4|90299.4|90349.4|90304.4|90310.3|90271.6|56
1640790880000|2021-12-29 15:14:40|90348.1|90298.1|90347|90297|90349.8|90299.8|90345.1|90295.1|49
1640790890000|2021-12-29 15:14:50|90345.7|90295.7|90349.1|90299.1|90349.1|90299.1|90342.4|90292.4|45
1640790900000|2021-12-29 15:15:00|90349.7|90299.7|90345.6|90295.6|90349.7|90299.7|90338.4|90288.4|63
1640790910000|2021-12-29 15:15:10|90347.5|90297.5|90346.5|90296.5|90351.1|90301.1|90343.9|90293.9|58
1640790920000|2021-12-29 15:15:20|90347.7|90297.7|90343.5|90293.5|90347.7|90297.7|90341|90291|55
1640790930000|2021-12-29 15:15:30|90342.7|90292.7|90335.3|90285.3|90344.3|90296.5|90321.5|90284.2|37
1640790940000|2021-12-29 15:15:40|90335.4|90285.4|90340|90290|90342|90292|90335.1|90285.1|38
1640790950000|2021-12-29 15:15:50|90339.7|90289.7|90329.6|90279.6|90341.6|90291.6|90322.3|90272.3|63
1640790960000|2021-12-29 15:16:00|90326.9|90276.9|90325.4|90275.4|90333.1|90283.1|90323.5|90273.5|47
1640790970000|2021-12-29 15:16:10|90324|90274|90301|90251|90324|90283.3|90298|90248|64
1640790980000|2021-12-29 15:16:20|90300.5|90250.5|90298.6|90248.6|90308.6|90258.6|90297.5|90247.5|53
1640790990000|2021-12-29 15:16:30|90298.1|90248.1|90301|90251|90303.5|90253.5|90298.1|90248.1|44
1640791000000|2021-12-29 15:16:40|90301.6|90251.6|90304.2|90254.2|90305.5|90255.5|90297|90247|48
1640791010000|2021-12-29 15:16:50|90304.1|90254.1|90303.7|90253.7|90306.3|90256.3|90301.6|90251.6|44
1640791020000|2021-12-29 15:17:00|90303.2|90253.2|90310.5|90260.5|90312.8|90269.3|90289.5|90253.2|47
1640791030000|2021-12-29 15:17:10|90310.8|90260.8|90312.9|90262.9|90313.1|90263.1|90305|90255|54
1640791040000|2021-12-29 15:17:20|90312.6|90262.6|90325.5|90275.5|90325.5|90275.5|90311|90261|59
1640791050000|2021-12-29 15:17:30|90323.5|90273.5|90327.9|90277.9|90330.5|90280.5|90322.9|90272.9|47
1640791060000|2021-12-29 15:17:40|90328.3|90278.3|90322.6|90272.6|90328.3|90278.3|90321|90271|52
1640791070000|2021-12-29 15:17:50|90322.7|90272.7|90320.2|90270.2|90322.7|90272.7|90316.5|90266.5|33
1640791080000|2021-12-29 15:18:00|90319.9|90269.9|90319.5|90269.5|90321.2|90271.2|90318.7|90268.7|35
1640791090000|2021-12-29 15:18:10|90319.8|90269.8|90316.4|90266.4|90322|90272|90315.8|90265.8|51
1640791100000|2021-12-29 15:18:20|90315.6|90265.6|90304.7|90254.7|90317.1|90267.1|90290.7|90253.5|53
1640791110000|2021-12-29 15:18:30|90304.5|90254.5|90309.8|90259.8|90312.5|90262.5|90304.3|90254.3|46
1640791120000|2021-12-29 15:18:40|90309.6|90259.6|90312.9|90262.9|90313|90263|90309.6|90259.6|27
1640791130000|2021-12-29 15:18:50|90313|90263|90319.5|90269.5|90320.1|90270.1|90313|90263|42
1640791140000|2021-12-29 15:19:00|90318.6|90268.6|90317.9|90267.9|90321.3|90271.3|90315.4|90265.4|44
1640791150000|2021-12-29 15:19:10|90317.8|90267.8|90311.3|90286.3|90324.4|90288.8|90308.3|90267|36
1640791160000|2021-12-29 15:19:20|90311.5|90286.5|90321.6|90271.6|90323.2|90286.5|90311.5|90271.2|32
1640791170000|2021-12-29 15:19:30|90321|90271|90321.3|90271.3|90322.7|90281.7|90304.7|90266.8|50
1640791180000|2021-12-29 15:19:40|90322|90272|90309.7|90284.7|90324.8|90284.7|90308.8|90263.8|41
1640791190000|2021-12-29 15:19:50|90309.9|90284.9|90315|90265|90321.3|90285.8|90306.5|90262.5|46
1640791200000|2021-12-29 15:20:00|90317.3|90267.3|90313.9|90263.9|90320.7|90270.7|90313.9|90263.9|53
1640791210000|2021-12-29 15:20:10|90314.1|90264.1|90312|90262|90316.9|90266.9|90312|90262|50
1640791220000|2021-12-29 15:20:20|90312.1|90262.1|90306.9|90256.9|90312.6|90262.6|90301.8|90251.8|48
1640791230000|2021-12-29 15:20:30|90306.5|90256.5|90299.7|90249.7|90307.2|90257.2|90297.2|90247.2|47
1640791240000|2021-12-29 15:20:40|90299.9|90249.9|90301.3|90251.3|90301.3|90251.3|90298.9|90248.9|39
1640791250000|2021-12-29 15:20:50|90302.4|90252.4|90301.7|90251.7|90306.5|90256.5|90299.8|90249.8|44
1640791260000|2021-12-29 15:21:00|90301.3|90251.3|90303|90253|90306.1|90256.1|90296.9|90246.9|44
1640791270000|2021-12-29 15:21:10|90300.5|90250.5|90301.8|90251.8|90309.6|90259.6|90300.2|90250.2|38
1640791280000|2021-12-29 15:21:20|90302.2|90252.2|90302.8|90252.8|90305.8|90255.8|90300.5|90250.5|32
1640791290000|2021-12-29 15:21:30|90302.6|90252.6|90307.2|90257.2|90307.2|90257.2|90299.4|90249.4|47
1640791300000|2021-12-29 15:21:40|90305.3|90255.3|90301.1|90251.1|90305.3|90255.3|90299.6|90249.6|37
1640791310000|2021-12-29 15:21:50|90301.4|90251.4|90303.3|90253.3|90303.9|90253.9|90300.9|90250.9|31
1640791320000|2021-12-29 15:22:00|90303|90253|90304|90254|90304.1|90254.1|90301|90251|33
1640791330000|2021-12-29 15:22:10|90303.8|90253.8|90298.7|90248.7|90309.5|90266.8|90287.6|90248.7|54
1640791340000|2021-12-29 15:22:20|90296.9|90246.9|90306|90256|90307.4|90259.3|90284.2|90245.6|55
1640791350000|2021-12-29 15:22:30|90307|90257|90305.8|90255.8|90308.3|90258.3|90305|90255|34
1640791360000|2021-12-29 15:22:40|90306.2|90256.2|90305.4|90255.4|90307.9|90257.9|90303.9|90253.9|37
1640791370000|2021-12-29 15:22:50|90305.9|90255.9|90308.9|90258.9|90312.9|90262.9|90305.7|90255.7|36
1640791380000|2021-12-29 15:23:00|90308.6|90258.6|90313.3|90263.3|90314.2|90264.2|90308.6|90258.6|39
1640791390000|2021-12-29 15:23:10|90313.5|90263.5|90313.4|90263.4|90314.4|90264.4|90309.7|90259.7|30
1640791400000|2021-12-29 15:23:20|90313.3|90263.3|90320.3|90270.3|90323.4|90273.4|90310.8|90260.8|46
1640791410000|2021-12-29 15:23:30|90321.5|90271.5|90322.6|90272.6|90325.3|90275.3|90319.6|90269.6|48
1640791420000|2021-12-29 15:23:40|90322.8|90272.8|90331.3|90281.3|90333.1|90283.1|90321.4|90271.4|49
1640791430000|2021-12-29 15:23:50|90330.8|90280.8|90329.2|90279.2|90332.5|90282.5|90329.1|90279.1|40
1640791440000|2021-12-29 15:24:00|90329.6|90279.6|90330.8|90280.8|90331.3|90281.3|90327.9|90277.9|34
1640791450000|2021-12-29 15:24:10|90330.2|90280.2|90322.7|90272.7|90330.7|90280.7|90320.9|90270.9|64
1640791460000|2021-12-29 15:24:20|90324.1|90274.1|90324.8|90274.8|90328.1|90278.1|90320.9|90270.9|62
1640791470000|2021-12-29 15:24:30|90324.7|90274.7|90316.5|90266.5|90331.5|90281.5|90316.1|90266.1|60
1640791480000|2021-12-29 15:24:40|90316.4|90266.4|90306.1|90256.1|90316.4|90266.4|90304.7|90254.7|61
1640791490000|2021-12-29 15:24:50|90306.3|90256.3|90302|90252|90306.5|90256.5|90297.8|90247.8|36
1640791500000|2021-12-29 15:25:00|90303.6|90253.6|90306.8|90256.8|90308.5|90258.5|90302.7|90252.7|47
1640791510000|2021-12-29 15:25:10|90307.1|90257.1|90289.7|90239.7|90307.4|90257.4|90287|90237|52
1640791520000|2021-12-29 15:25:20|90289.6|90239.6|90313.1|90263.1|90313.1|90263.1|90287.8|90237.8|63
1640791530000|2021-12-29 15:25:30|90314.1|90264.1|90318.9|90268.9|90320.2|90270.2|90311.6|90261.6|52
1640791540000|2021-12-29 15:25:40|90320|90270|90323|90273|90324.6|90274.6|90318.5|90268.5|43
1640791550000|2021-12-29 15:25:50|90322.5|90272.5|90319.9|90269.9|90325.4|90275.4|90317.2|90267.2|53
1640791560000|2021-12-29 15:26:00|90319.7|90269.7|90331.3|90281.3|90335.8|90285.8|90319.6|90269.6|61
1640791570000|2021-12-29 15:26:10|90330.8|90280.8|90341.3|90291.3|90342.3|90292.3|90330.8|90280.8|60
1640791580000|2021-12-29 15:26:20|90340.9|90290.9|90348.9|90298.9|90349.8|90299.8|90340.7|90290.7|61
1640791590000|2021-12-29 15:26:30|90348.2|90298.2|90357|90307|90357.6|90307.6|90346.5|90296.5|63
1640791600000|2021-12-29 15:26:40|90356.3|90306.3|90357.6|90307.6|90359.6|90309.6|90349.1|90299.1|58
1640791610000|2021-12-29 15:26:50|90358|90308|90335.7|90285.7|90358.4|90308.4|90333.4|90283.4|62
1640791620000|2021-12-29 15:27:00|90335.4|90285.4|90334.7|90284.7|90336.8|90286.8|90328.4|90278.4|58
1640791630000|2021-12-29 15:27:10|90332.5|90282.5|90336|90286|90340.7|90290.7|90330.4|90280.4|65
1640791640000|2021-12-29 15:27:20|90336.9|90286.9|90335.2|90285.2|90336.9|90286.9|90331.3|90281.3|43
1640791650000|2021-12-29 15:27:30|90335.9|90285.9|90343.1|90293.1|90347.1|90297.1|90335.9|90285.9|49
1640791660000|2021-12-29 15:27:40|90342.7|90292.7|90357.8|90307.8|90361.2|90311.2|90340.9|90290.9|50
1640791670000|2021-12-29 15:27:50|90358.2|90308.2|90371.1|90321.1|90388.2|90338.2|90356.4|90306.4|59
1640791680000|2021-12-29 15:28:00|90373.1|90323.1|90371.6|90321.6|90375.7|90325.7|90364.6|90314.6|49
1640791690000|2021-12-29 15:28:10|90356.3|90331.3|90384.8|90334.8|90386.3|90336.3|90353.6|90319.7|57
1640791700000|2021-12-29 15:28:20|90385|90335|90384.4|90334.4|90387|90337|90383.5|90333.5|28
1640791710000|2021-12-29 15:28:30|90379.5|90329.5|90378.4|90328.4|90384.4|90334.4|90377.7|90327.7|49
1640791720000|2021-12-29 15:28:40|90379.5|90329.5|90391.2|90341.2|90400.7|90350.7|90377.1|90327.1|52
1640791730000|2021-12-29 15:28:50|90389.8|90339.8|90386|90336|90391|90341|90380.8|90330.8|54
1640791740000|2021-12-29 15:29:00|90384.9|90334.9|90387.5|90337.5|90388.7|90338.7|90378.1|90328.1|49
1640791750000|2021-12-29 15:29:10|90387.4|90337.4|90401.7|90351.7|90401.7|90351.7|90386.6|90336.6|44
1640791760000|2021-12-29 15:29:20|90402|90352|90423|90373|90427|90377|90402|90352|56
1640791770000|2021-12-29 15:29:30|90422.5|90372.5|90416.2|90366.2|90422.5|90372.5|90413.1|90363.1|53
1640791780000|2021-12-29 15:29:40|90415.3|90365.3|90416.7|90366.7|90416.7|90366.7|90412.4|90362.4|30
1640791790000|2021-12-29 15:29:50|90417.8|90367.8|90429|90379|90430.6|90389|90412.8|90365.9|60
1640791800000|2021-12-29 15:30:00|90428.3|90378.3|90424.1|90374.1|90428.4|90378.4|90418.2|90368.2|57
1640791810000|2021-12-29 15:30:10|90428.2|90378.2|90406|90356|90428.2|90378.2|90401.9|90351.9|59
1640791820000|2021-12-29 15:30:20|90406.7|90356.7|90413.5|90363.5|90414.5|90364.5|90404.7|90354.7|56
1640791830000|2021-12-29 15:30:30|90413.1|90363.1|90412.2|90362.2|90413.8|90363.8|90411.1|90361.1|42
1640791840000|2021-12-29 15:30:40|90412|90362|90411.6|90361.6|90413.7|90363.7|90409.9|90359.9|44
1640791850000|2021-12-29 15:30:50|90411.7|90361.7|90391.4|90341.4|90412.6|90362.6|90391.4|90341.4|55
1640791860000|2021-12-29 15:31:00|90392|90342|90391|90341|90393.5|90343.5|90390.7|90340.7|44
1640791870000|2021-12-29 15:31:10|90391.3|90341.3|90393.5|90343.5|90394.2|90344.2|90391.3|90341.3|28
1640791880000|2021-12-29 15:31:20|90393.6|90343.6|90392.7|90342.7|90393.6|90343.6|90392.4|90342.4|24
1640791890000|2021-12-29 15:31:30|90392.6|90342.6|90399.5|90349.5|90403.9|90363.9|90385.4|90342.6|40
1640791900000|2021-12-29 15:31:40|90399.4|90349.4|90401.2|90351.2|90405|90355|90399.4|90349.4|53
1640791910000|2021-12-29 15:31:50|90401.3|90351.3|90399.7|90349.7|90401.3|90351.3|90399.2|90349.2|39
1640791920000|2021-12-29 15:32:00|90401.5|90351.5|90406.9|90356.9|90408.5|90358.5|90401.5|90351.5|45
1640791930000|2021-12-29 15:32:10|90406.5|90356.5|90402.7|90352.7|90407.1|90357.1|90400.7|90350.7|44
1640791940000|2021-12-29 15:32:20|90402.3|90352.3|90396.1|90346.1|90402.9|90352.9|90394.3|90344.3|43
1640791950000|2021-12-29 15:32:30|90395.8|90345.8|90401.8|90351.8|90401.8|90351.8|90395.2|90345.2|42
1640791960000|2021-12-29 15:32:40|90405.1|90355.1|90408.3|90358.3|90408.3|90358.3|90405.1|90355.1|36
1640791970000|2021-12-29 15:32:50|90408.2|90358.2|90421.7|90371.7|90422.2|90372.2|90406.5|90356.5|42
1640791980000|2021-12-29 15:33:00|90422|90372|90429.6|90379.6|90431.5|90381.5|90418.9|90368.9|44
1640791990000|2021-12-29 15:33:10|90430.1|90380.1|90417.9|90367.9|90431.5|90381.5|90415.1|90365.1|44
1640792000000|2021-12-29 15:33:20|90417.7|90367.7|90419.7|90369.7|90419.7|90369.7|90416.9|90366.9|39
1640792010000|2021-12-29 15:33:30|90419.6|90369.6|90418.8|90368.8|90419.9|90369.9|90418.3|90368.3|32
1640792020000|2021-12-29 15:33:40|90418.9|90368.9|90421.7|90371.7|90422.8|90372.8|90415.6|90365.6|44
1640792030000|2021-12-29 15:33:50|90421.5|90371.5|90412.6|90362.6|90423.4|90373.4|90410.4|90360.4|29
1640792040000|2021-12-29 15:34:00|90411.3|90361.3|90400.2|90350.2|90412.5|90362.5|90397.6|90347.6|52
1640792050000|2021-12-29 15:34:10|90397.4|90347.4|90395.8|90345.8|90400.5|90350.5|90394.3|90344.3|49
1640792060000|2021-12-29 15:34:20|90395.6|90345.6|90393.7|90343.7|90395.8|90345.8|90391.8|90341.8|32
1640792070000|2021-12-29 15:34:30|90393.2|90343.2|90390.7|90340.7|90394.6|90344.6|90387|90337|39
1640792080000|2021-12-29 15:34:40|90390.5|90340.5|90389.3|90339.3|90391.2|90341.2|90387.7|90337.7|25
1640792090000|2021-12-29 15:34:50|90388.9|90338.9|90384.5|90334.5|90388.9|90338.9|90382.2|90332.2|39
1640792100000|2021-12-29 15:35:00|90383.7|90333.7|90382.1|90332.1|90384.8|90334.8|90380.5|90330.5|42
1640792110000|2021-12-29 15:35:10|90382|90332|90380.7|90330.7|90389.2|90339.2|90378.2|90328.2|52
1640792120000|2021-12-29 15:35:20|90380.2|90330.2|90384.3|90334.3|90388.9|90338.9|90379.9|90329.9|49
1640792130000|2021-12-29 15:35:30|90384.1|90334.1|90386.4|90336.4|90391.4|90341.4|90381.8|90331.8|42
1640792140000|2021-12-29 15:35:40|90386.3|90336.3|90386.3|90336.3|90386.9|90336.9|90385.7|90335.7|33
1640792150000|2021-12-29 15:35:50|90386.8|90336.8|90388|90338|90388.6|90338.6|90386.8|90336.8|19
1640792160000|2021-12-29 15:36:00|90388.1|90338.1|90386.8|90336.8|90388.1|90338.1|90385.1|90335.1|34
1640792170000|2021-12-29 15:36:10|90386.4|90336.4|90387.2|90337.2|90388.6|90338.6|90385.9|90335.9|29
1640792180000|2021-12-29 15:36:20|90387.6|90337.6|90389.8|90339.8|90390.3|90340.3|90386.7|90336.7|36
1640792190000|2021-12-29 15:36:30|90389|90339|90385.1|90335.1|90389|90339|90383.7|90333.7|27
1640792200000|2021-12-29 15:36:40|90384.5|90334.5|90384.7|90334.7|90393.5|90343.5|90383.3|90333.3|40
1640792210000|2021-12-29 15:36:50|90385.1|90335.1|90384.4|90334.4|90385.9|90335.9|90376.4|90326.4|34
1640792220000|2021-12-29 15:37:00|90385.3|90335.3|90371.7|90321.7|90386.4|90336.4|90370.7|90320.7|48
1640792230000|2021-12-29 15:37:10|90371.6|90321.6|90370.9|90320.9|90372.6|90322.6|90366.8|90316.8|51
1640792240000|2021-12-29 15:37:20|90371.1|90321.1|90364.6|90314.6|90371.3|90321.3|90364.6|90314.6|35
1640792250000|2021-12-29 15:37:30|90363.2|90313.2|90350.5|90300.5|90363.2|90313.2|90349.6|90299.6|56
1640792260000|2021-12-29 15:37:40|90353.5|90303.5|90351.8|90301.8|90361.1|90311.1|90351.4|90301.4|40
1640792270000|2021-12-29 15:37:50|90352.3|90302.3|90352.5|90302.5|90352.5|90302.5|90345.4|90295.4|37
1640792280000|2021-12-29 15:38:00|90352.7|90302.7|90361.4|90311.4|90362.3|90312.3|90352.7|90302.7|46
1640792290000|2021-12-29 15:38:10|90361.6|90311.6|90358.4|90308.4|90362.5|90312.5|90358.4|90308.4|46
1640792300000|2021-12-29 15:38:20|90358.5|90308.5|90352.2|90302.2|90363.2|90313.2|90352|90302|48
1640792310000|2021-12-29 15:38:30|90351.7|90301.7|90354.7|90304.7|90354.7|90304.7|90347|90297|51
1640792320000|2021-12-29 15:38:40|90354.8|90304.8|90360.2|90310.2|90361.8|90311.8|90351.7|90301.7|36
1640792330000|2021-12-29 15:38:50|90360|90310|90354.5|90304.5|90363.2|90321.3|90343.3|90300.2|51
1640792340000|2021-12-29 15:39:00|90354.6|90304.6|90351.8|90301.8|90354.6|90304.6|90347.9|90297.9|39
1640792350000|2021-12-29 15:39:10|90351.5|90301.5|90364.2|90314.2|90364.2|90314.2|90348.8|90298.8|36
1640792360000|2021-12-29 15:39:20|90365.2|90315.2|90346.3|90296.3|90369|90327.6|90341.9|90296|66
1640792370000|2021-12-29 15:39:30|90346.9|90296.9|90358.2|90308.2|90358.3|90308.3|90346.9|90296.9|43
1640792380000|2021-12-29 15:39:40|90358.3|90308.3|90359.1|90309.1|90359.4|90309.4|90350.1|90300.1|40
1640792390000|2021-12-29 15:39:50|90358.8|90308.8|90351.1|90301.1|90359.3|90309.3|90350.1|90300.1|34
1640792400000|2021-12-29 15:40:00|90350.7|90300.7|90353.6|90303.6|90354.4|90304.4|90350.1|90300.1|33
1640792410000|2021-12-29 15:40:10|90352.2|90302.2|90354.6|90304.6|90356.4|90306.4|90347.7|90297.7|40
1640792420000|2021-12-29 15:40:20|90354.9|90304.9|90351.3|90301.3|90355.2|90313.3|90338.3|90299.5|44
1640792430000|2021-12-29 15:40:30|90351.4|90301.4|90344.2|90294.2|90351.4|90301.4|90341|90291|35
1640792440000|2021-12-29 15:40:40|90343.1|90293.1|90335.1|90285.1|90345.3|90304.7|90328.8|90284.1|54
1640792450000|2021-12-29 15:40:50|90334.8|90284.8|90317.1|90267.1|90335.7|90285.7|90313.3|90263.3|49
1640792460000|2021-12-29 15:41:00|90317.5|90267.5|90310.7|90260.7|90326.1|90288.2|90310.7|90260.7|54
1640792470000|2021-12-29 15:41:10|90311.1|90261.1|90299.6|90249.6|90316.7|90266.7|90298.9|90248.9|60
1640792480000|2021-12-29 15:41:20|90299.5|90249.5|90281.5|90231.5|90301.1|90251.1|90268.3|90229.6|53
1640792490000|2021-12-29 15:41:30|90281.6|90231.6|90290.7|90240.7|90303.7|90253.7|90279|90229|60
1640792500000|2021-12-29 15:41:40|90290.4|90240.4|90290.2|90240.2|90291.5|90241.5|90289|90239|40
1640792510000|2021-12-29 15:41:50|90290.5|90240.5|90276|90226|90290.5|90240.5|90275.4|90225.4|60
1640792520000|2021-12-29 15:42:00|90275.6|90225.6|90286.4|90236.4|90302.7|90252.7|90273.4|90223.4|69
1640792530000|2021-12-29 15:42:10|90284.2|90234.2|90285.2|90235.2|90296.6|90246.6|90282|90232|52
1640792540000|2021-12-29 15:42:20|90286.5|90236.5|90281.1|90231.1|90287.6|90237.6|90281.1|90231.1|42
1640792550000|2021-12-29 15:42:30|90281|90231|90278.8|90228.8|90282.4|90232.4|90269.5|90219.5|61
1640792560000|2021-12-29 15:42:40|90278.5|90228.5|90275.2|90225.2|90279.1|90229.1|90259.3|90209.3|62
1640792570000|2021-12-29 15:42:50|90275.5|90225.5|90263.1|90213.1|90276.7|90226.7|90261|90211|62
1640792580000|2021-12-29 15:43:00|90264|90214|90280.4|90230.4|90281.4|90231.4|90263.2|90213.2|65
1640792590000|2021-12-29 15:43:10|90280.7|90230.7|90281.3|90231.3|90292.5|90242.5|90272|90222|72
1640792600000|2021-12-29 15:43:20|90276.6|90226.6|90267.2|90217.2|90277.6|90227.6|90262.8|90212.8|57
1640792610000|2021-12-29 15:43:30|90267.3|90217.3|90280.3|90230.3|90292.2|90242.2|90265.5|90215.5|66
1640792620000|2021-12-29 15:43:40|90277.2|90227.2|90285.6|90235.6|90304.1|90254.1|90275.2|90225.2|64
1640792630000|2021-12-29 15:43:50|90286.7|90236.7|90279.3|90229.3|90287.1|90237.1|90277.9|90227.9|35
1640792640000|2021-12-29 15:44:00|90279.4|90229.4|90291.6|90241.6|90298.6|90248.6|90279.4|90229.4|62
1640792650000|2021-12-29 15:44:10|90293.5|90243.5|90284.5|90234.5|90293.7|90243.7|90284.5|90234.5|42
1640792660000|2021-12-29 15:44:20|90284.7|90234.7|90280.1|90230.1|90284.7|90234.7|90272.8|90222.8|47
1640792670000|2021-12-29 15:44:30|90280.3|90230.3|90280.9|90230.9|90282.2|90232.2|90279.6|90229.6|24
1640792680000|2021-12-29 15:44:40|90280.6|90230.6|90274.6|90224.6|90281.4|90231.4|90271.4|90221.4|40
1640792690000|2021-12-29 15:44:50|90275.4|90225.4|90253.4|90203.4|90275.4|90225.4|90249.4|90199.4|58
1640792700000|2021-12-29 15:45:00|90252.8|90202.8|90251.6|90201.6|90257.9|90207.9|90245.9|90195.9|74
1640792710000|2021-12-29 15:45:10|90251.7|90201.7|90253.4|90203.4|90255.9|90205.9|90250.4|90200.4|34
1640792720000|2021-12-29 15:45:20|90254.3|90204.3|90247.6|90197.6|90263.1|90213.1|90247.5|90197.5|57
1640792730000|2021-12-29 15:45:30|90248|90198|90247.6|90197.6|90248.4|90198.4|90244.1|90194.1|35
1640792740000|2021-12-29 15:45:40|90247.2|90197.2|90241.3|90191.3|90248.8|90198.8|90241.2|90191.2|37
1640792750000|2021-12-29 15:45:50|90241.5|90191.5|90245.8|90195.8|90246|90196|90238.8|90188.8|34
1640792760000|2021-12-29 15:46:00|90246.5|90196.5|90247.4|90197.4|90257.1|90207.1|90243.4|90193.4|40
1640792770000|2021-12-29 15:46:10|90247.9|90197.9|90254.8|90204.8|90259.2|90209.2|90244.8|90194.8|50
1640792780000|2021-12-29 15:46:20|90254.6|90204.6|90256.6|90206.6|90256.6|90206.6|90254|90204|42
1640792790000|2021-12-29 15:46:30|90256.1|90206.1|90255.1|90205.1|90256.7|90206.7|90253|90203|36
1640792800000|2021-12-29 15:46:40|90254.6|90204.6|90257.9|90207.9|90259.8|90209.8|90254.6|90204.6|38
1640792810000|2021-12-29 15:46:50|90257.4|90207.4|90252|90202|90257.4|90207.4|90250.9|90200.9|36
1640792820000|2021-12-29 15:47:00|90252.3|90202.3|90251.9|90201.9|90256.1|90206.1|90250.1|90200.1|45
1640792830000|2021-12-29 15:47:10|90252|90202|90238.5|90188.5|90252.1|90202.1|90238.5|90188.5|52
1640792840000|2021-12-29 15:47:20|90238.7|90188.7|90214.4|90164.4|90238.7|90188.7|90209.6|90159.6|57
1640792850000|2021-12-29 15:47:30|90214.3|90164.3|90213.5|90163.5|90220.8|90170.8|90209.5|90159.5|57
1640792860000|2021-12-29 15:47:40|90213.4|90163.4|90210.8|90160.8|90215.5|90165.5|90209.8|90159.8|63
1640792870000|2021-12-29 15:47:50|90210.5|90160.5|90238|90188|90238|90188|90208.1|90158.1|55
1640792880000|2021-12-29 15:48:00|90239.3|90189.3|90236.7|90186.7|90252.7|90202.7|90228.5|90178.5|77
1640792890000|2021-12-29 15:48:10|90236.8|90186.8|90221.4|90171.4|90236.8|90186.8|90219.9|90169.9|52
1640792900000|2021-12-29 15:48:20|90221.3|90171.3|90223.9|90173.9|90226.5|90176.5|90218.8|90168.8|37
1640792910000|2021-12-29 15:48:30|90223.6|90173.6|90222.1|90172.1|90223.7|90173.7|90218.1|90168.1|54
1640792920000|2021-12-29 15:48:40|90221.6|90171.6|90240.6|90190.6|90240.6|90190.6|90221.6|90171.6|57
1640792930000|2021-12-29 15:48:50|90240.7|90190.7|90230.8|90180.8|90240.8|90190.8|90228.5|90178.5|45
1640792940000|2021-12-29 15:49:00|90230.1|90180.1|90253.6|90203.6|90263.9|90213.9|90229.4|90179.4|60
1640792950000|2021-12-29 15:49:10|90259.4|90209.4|90285|90235|90287.9|90237.9|90257.1|90209.4|64
1640792960000|2021-12-29 15:49:20|90286.5|90236.5|90292|90242|90292|90242|90274.1|90224.1|63
1640792970000|2021-12-29 15:49:30|90292.3|90242.3|90289.4|90239.4|90306.8|90256.8|90289.1|90239.1|50
1640792980000|2021-12-29 15:49:40|90289.6|90239.6|90295.4|90245.4|90297.3|90247.3|90287.8|90237.8|42
1640792990000|2021-12-29 15:49:50|90295.6|90245.6|90298|90248|90299.7|90249.7|90294.2|90244.2|31
1640793000000|2021-12-29 15:50:00|90302.1|90252.1|90317.4|90267.4|90317.4|90267.4|90300.7|90250.7|53
1640793010000|2021-12-29 15:50:10|90315.2|90265.2|90331.9|90281.9|90332|90282|90315.2|90265.2|50
1640793020000|2021-12-29 15:50:20|90330.8|90280.8|90322.7|90272.7|90330.8|90280.8|90321.5|90271.5|53
1640793030000|2021-12-29 15:50:30|90324.3|90274.3|90345.1|90295.1|90350.5|90300.5|90324.3|90274.3|68
1640793040000|2021-12-29 15:50:40|90345.5|90295.5|90345|90295|90350.8|90300.8|90341.1|90291.1|65
1640793050000|2021-12-29 15:50:50|90348|90298|90357.4|90307.4|90357.9|90307.9|90347.5|90297.5|52
1640793060000|2021-12-29 15:51:00|90357.1|90307.1|90363.7|90313.7|90369.3|90319.3|90357.1|90307.1|66
1640793070000|2021-12-29 15:51:10|90360|90310|90361.8|90311.8|90363.7|90313.7|90349.5|90299.5|66
1640793080000|2021-12-29 15:51:20|90361.6|90311.6|90367.6|90317.6|90368.6|90318.6|90361.5|90311.5|61
1640793090000|2021-12-29 15:51:30|90367.7|90317.7|90347.7|90297.7|90372.1|90322.1|90345.7|90295.7|47
1640793100000|2021-12-29 15:51:40|90347|90297|90356.7|90306.7|90370.6|90331.2|90347|90297|67
1640793110000|2021-12-29 15:51:50|90356.8|90306.8|90351.1|90301.1|90358.3|90308.3|90346.8|90296.8|45
1640793120000|2021-12-29 15:52:00|90349.8|90299.8|90362.8|90312.8|90363|90320.9|90345.8|90299.8|54
1640793130000|2021-12-29 15:52:10|90362.9|90312.9|90351.7|90301.7|90362.9|90312.9|90346|90296|59
1640793140000|2021-12-29 15:52:20|90352.4|90302.4|90351.5|90301.5|90357.4|90307.4|90351.1|90301.1|47
1640793150000|2021-12-29 15:52:30|90353|90303|90348.8|90298.8|90361|90323.7|90342.6|90292.6|56
1640793160000|2021-12-29 15:52:40|90349.4|90299.4|90354.9|90304.9|90356.3|90306.3|90346|90296|45
1640793170000|2021-12-29 15:52:50|90355.5|90305.5|90374.3|90324.3|90375.4|90333.2|90351.6|90301.9|56
1640793180000|2021-12-29 15:53:00|90374.5|90324.5|90359.2|90309.2|90375.5|90325.5|90358.9|90308.9|41
1640793190000|2021-12-29 15:53:10|90359.9|90309.9|90351.1|90301.1|90365.2|90315.2|90345.3|90295.3|67
1640793200000|2021-12-29 15:53:20|90351.5|90301.5|90353.4|90303.4|90353.6|90303.6|90343.5|90293.5|52
1640793210000|2021-12-29 15:53:30|90355.9|90305.9|90369.1|90319.1|90371.3|90321.3|90354.4|90304.4|54
1640793220000|2021-12-29 15:53:40|90369.6|90319.6|90365.9|90315.9|90369.6|90319.6|90360|90310|58
1640793230000|2021-12-29 15:53:50|90366.7|90316.7|90362.3|90312.3|90371.8|90321.8|90352.6|90302.6|69
1640793240000|2021-12-29 15:54:00|90362.2|90312.2|90355.8|90305.8|90363.6|90313.6|90346.4|90296.4|57
1640793250000|2021-12-29 15:54:10|90355.9|90305.9|90342.3|90292.3|90358.7|90308.7|90341.1|90291.1|63
1640793260000|2021-12-29 15:54:20|90341.7|90291.7|90356.8|90306.8|90358|90308|90341.7|90291.7|47
1640793270000|2021-12-29 15:54:30|90356.4|90306.4|90343.4|90293.4|90356.4|90306.4|90343|90293|57
1640793280000|2021-12-29 15:54:40|90342.8|90292.8|90346.9|90296.9|90349.4|90299.4|90342.8|90292.8|30
1640793290000|2021-12-29 15:54:50|90347.3|90297.3|90336.3|90286.3|90347.5|90297.5|90336.3|90286.3|41
1640793300000|2021-12-29 15:55:00|90335.4|90285.4|90336.3|90286.3|90340.2|90290.2|90323.9|90273.9|65
1640793310000|2021-12-29 15:55:10|90336.8|90286.8|90347.9|90297.9|90355.8|90305.8|90335.9|90285.9|57
1640793320000|2021-12-29 15:55:20|90350.1|90300.1|90376|90326|90376|90326|90348.4|90298.4|66
1640793330000|2021-12-29 15:55:30|90373.6|90323.6|90382.4|90332.4|90387.6|90337.6|90373.5|90323.5|65
1640793340000|2021-12-29 15:55:40|90382.8|90332.8|90393.9|90343.9|90393.9|90343.9|90382|90332|48
1640793350000|2021-12-29 15:55:50|90393.5|90343.5|90394.5|90344.5|90397.2|90347.2|90390.1|90340.1|44
1640793360000|2021-12-29 15:56:00|90394.8|90344.8|90399.4|90349.4|90400.1|90350.1|90394.8|90344.8|48
1640793370000|2021-12-29 15:56:10|90399.7|90349.7|90414.7|90364.7|90417.6|90367.6|90399.1|90349.1|54
1640793380000|2021-12-29 15:56:20|90414.8|90364.8|90424.8|90374.8|90431.1|90381.1|90414.6|90364.6|61
1640793390000|2021-12-29 15:56:30|90424.5|90374.5|90429.8|90379.8|90430.6|90389.2|90413.8|90373.8|55
1640793400000|2021-12-29 15:56:40|90430|90380|90434|90384|90442.1|90392.1|90430|90380|64
1640793410000|2021-12-29 15:56:50|90433.9|90383.9|90409.4|90359.4|90435|90385|90400.9|90358.6|66
1640793420000|2021-12-29 15:57:00|90408.9|90358.9|90418.8|90368.8|90420.4|90370.4|90405.7|90355.7|62
1640793430000|2021-12-29 15:57:10|90418.7|90368.7|90401|90351|90418.7|90368.7|90395.4|90345.4|69
1640793440000|2021-12-29 15:57:20|90401.1|90351.1|90397.7|90347.7|90409.2|90359.2|90396.6|90346.6|59
1640793450000|2021-12-29 15:57:30|90398.1|90348.1|90417.3|90367.3|90424.8|90384.1|90397.1|90347.1|75
1640793460000|2021-12-29 15:57:40|90417.6|90367.6|90421.4|90371.4|90422.7|90382.6|90407.6|90361.6|72
1640793470000|2021-12-29 15:57:50|90424.1|90374.1|90407.8|90357.8|90432.1|90382.1|90406.2|90356.2|79
1640793480000|2021-12-29 15:58:00|90409.1|90359.1|90421.4|90371.4|90421.4|90371.4|90408.5|90358.5|66
1640793490000|2021-12-29 15:58:10|90421.5|90371.5|90423|90373|90432.6|90393.1|90416.4|90368.2|71
1640793500000|2021-12-29 15:58:20|90424.4|90374.4|90422.5|90372.5|90431.7|90381.7|90415.4|90365.4|74
1640793510000|2021-12-29 15:58:30|90424.2|90374.2|90413.3|90363.3|90424.2|90382.3|90401.1|90363.3|66
1640793520000|2021-12-29 15:58:40|90401.2|90376.2|90431.5|90381.5|90435.4|90385.4|90401.2|90363.3|65
1640793530000|2021-12-29 15:58:50|90431.7|90381.7|90428.8|90378.8|90432.3|90382.3|90425.6|90375.6|68
1640793540000|2021-12-29 15:59:00|90422.2|90372.2|90370.2|90345.2|90424.3|90386.6|90370.2|90328.7|69
1640793550000|2021-12-29 15:59:10|90381.8|90331.8|90380.1|90330.1|90383.3|90333.3|90369.3|90319.3|72
1640793560000|2021-12-29 15:59:20|90379.9|90329.9|90411.5|90361.5|90415.5|90365.5|90379.4|90329.4|76
1640793570000|2021-12-29 15:59:30|90413|90363|90411.2|90361.2|90415.9|90365.9|90405.1|90355.1|69
1640793580000|2021-12-29 15:59:40|90411.5|90361.5|90443.2|90393.2|90452.2|90402.2|90411|90361|77
1640793590000|2021-12-29 15:59:50|90443.6|90393.6|90419.3|90369.3|90443.6|90393.6|90415.6|90368.3|77
1640793600000|2021-12-29 16:00:00|90419.5|90369.5|90406.2|90356.2|90419.5|90369.5|90401.2|90351.2|75
1640793610000|2021-12-29 16:00:10|90407.7|90357.7|90409.9|90384.9|90421.2|90385.4|90401.1|90357.7|68
1640793620000|2021-12-29 16:00:20|90420|90370|90411.7|90361.7|90428.1|90386|90410|90360.7|71
1640793630000|2021-12-29 16:00:30|90412|90362|90428.3|90378.3|90432.2|90382.2|90412|90362|62
1640793640000|2021-12-29 16:00:40|90427.8|90377.8|90432|90382|90440.7|90400|90413.1|90373.2|76
1640793650000|2021-12-29 16:00:50|90431.2|90381.2|90437.6|90387.6|90440.2|90390.2|90429.5|90379.5|59
1640793660000|2021-12-29 16:01:00|90439.8|90389.8|90428.5|90378.5|90439.8|90400|90422.2|90375.9|61
1640793670000|2021-12-29 16:01:10|90428.8|90378.8|90436.6|90386.6|90439.9|90401.7|90422.3|90378.8|73
1640793680000|2021-12-29 16:01:20|90436.9|90386.9|90448.6|90398.6|90449.6|90399.6|90435.4|90385.4|72
1640793690000|2021-12-29 16:01:30|90449.8|90399.8|90456.7|90406.7|90457.7|90407.7|90430.5|90393.7|72
1640793700000|2021-12-29 16:01:40|90456|90406|90454.8|90404.8|90459.5|90413.1|90435.3|90386.8|71
1640793710000|2021-12-29 16:01:50|90451.3|90401.3|90424.8|90374.8|90451.3|90401.3|90421.2|90371.2|74
1640793720000|2021-12-29 16:02:00|90424.3|90374.3|90449|90399|90453.6|90403.6|90416.6|90366.6|74
1640793730000|2021-12-29 16:02:10|90448.7|90398.7|90439.1|90389.1|90449.9|90400.4|90425.4|90381.1|70
1640793740000|2021-12-29 16:02:20|90439.8|90389.8|90411.5|90361.5|90445.2|90402.5|90411.5|90361.5|63
1640793750000|2021-12-29 16:02:30|90411.1|90361.1|90427.7|90377.7|90429.7|90379.7|90406.3|90356.3|62
1640793760000|2021-12-29 16:02:40|90427.3|90377.3|90429.5|90379.5|90431|90381|90427.2|90377.2|41
1640793770000|2021-12-29 16:02:50|90429.9|90379.9|90409.9|90359.9|90431.1|90381.1|90402.3|90352.3|51
1640793780000|2021-12-29 16:03:00|90409.3|90359.3|90399.5|90349.5|90409.3|90359.3|90397.2|90347.2|60
1640793790000|2021-12-29 16:03:10|90400.3|90350.3|90392.4|90342.4|90400.3|90350.3|90386.7|90336.7|61
1640793800000|2021-12-29 16:03:20|90392.5|90342.5|90390.1|90340.1|90392.8|90342.8|90389.1|90339.1|38
1640793810000|2021-12-29 16:03:30|90387.3|90337.3|90381.5|90331.5|90390|90340|90379.4|90329.4|42
1640793820000|2021-12-29 16:03:40|90381.4|90331.4|90362.1|90312.1|90381.4|90331.4|90356.7|90306.7|57
1640793830000|2021-12-29 16:03:50|90362.6|90312.6|90359.4|90309.4|90365|90315|90355.8|90305.8|59
1640793840000|2021-12-29 16:04:00|90359.3|90309.3|90366.3|90316.3|90366.3|90316.3|90352|90302|63
1640793850000|2021-12-29 16:04:10|90366.8|90316.8|90359.8|90309.8|90367.3|90317.3|90359.1|90309.1|44
1640793860000|2021-12-29 16:04:20|90359.9|90309.9|90368.7|90318.7|90368.7|90318.7|90359.5|90309.5|42
1640793870000|2021-12-29 16:04:30|90369.6|90319.6|90377.2|90327.2|90383.3|90333.3|90369.6|90319.6|57
1640793880000|2021-12-29 16:04:40|90377|90327|90376.8|90326.8|90390.5|90340.5|90376.5|90326.5|61
1640793890000|2021-12-29 16:04:50|90375.8|90325.8|90372.6|90322.6|90376.5|90326.5|90371.8|90321.8|41
1640793900000|2021-12-29 16:05:00|90372.4|90322.4|90364.9|90314.9|90373.3|90323.3|90363.7|90313.7|65
1640793910000|2021-12-29 16:05:10|90364.8|90314.8|90341.4|90291.4|90364.8|90314.8|90340.9|90290.9|58
1640793920000|2021-12-29 16:05:20|90340.9|90290.9|90353.6|90303.6|90356.1|90306.1|90340|90290|42
1640793930000|2021-12-29 16:05:30|90354.6|90304.6|90364.9|90314.9|90365.9|90315.9|90351.8|90301.8|64
1640793940000|2021-12-29 16:05:40|90366.1|90316.1|90387.9|90337.9|90388.3|90338.3|90366.1|90316.1|59
1640793950000|2021-12-29 16:05:50|90388.8|90338.8|90372.4|90322.4|90388.9|90338.9|90371.5|90321.5|55
1640793960000|2021-12-29 16:06:00|90372.5|90322.5|90379.1|90329.1|90382.3|90332.3|90368|90318|51
1640793970000|2021-12-29 16:06:10|90380.3|90330.3|90381.6|90331.6|90382.7|90332.7|90377.5|90327.5|48
1640793980000|2021-12-29 16:06:20|90382.4|90332.4|90377.9|90327.9|90382.8|90332.8|90377.3|90327.3|47
1640793990000|2021-12-29 16:06:30|90377.7|90327.7|90381.5|90331.5|90382.1|90332.1|90376.8|90326.8|45
1640794000000|2021-12-29 16:06:40|90381.3|90331.3|90390.8|90340.8|90399.9|90349.9|90380.2|90330.2|57
1640794010000|2021-12-29 16:06:50|90388.3|90338.3|90385.4|90335.4|90393.8|90343.8|90384|90334|50
1640794020000|2021-12-29 16:07:00|90384.1|90334.1|90373.6|90323.6|90385.4|90335.4|90369.3|90319.3|70
1640794030000|2021-12-29 16:07:10|90373.8|90323.8|90373.2|90323.2|90375.9|90325.9|90371.4|90321.4|42
1640794040000|2021-12-29 16:07:20|90374.2|90324.2|90382.8|90332.8|90382.8|90332.8|90371.5|90321.5|54
1640794050000|2021-12-29 16:07:30|90380.6|90330.6|90379.3|90329.3|90385|90335|90379|90329|55
1640794060000|2021-12-29 16:07:40|90379|90329|90406|90356|90409.2|90359.2|90379|90329|58
1640794070000|2021-12-29 16:07:50|90405.5|90355.5|90398.3|90348.3|90409.6|90359.6|90381.3|90346.4|49
1640794080000|2021-12-29 16:08:00|90393.2|90343.2|90391|90341|90396.5|90346.5|90390.2|90340.2|54
1640794090000|2021-12-29 16:08:10|90390.7|90340.7|90400.9|90350.9|90405.2|90355.2|90390.7|90340.7|57
1640794100000|2021-12-29 16:08:20|90401.1|90351.1|90401.5|90351.5|90403.1|90353.1|90398.7|90348.7|29
1640794110000|2021-12-29 16:08:30|90401.1|90351.1|90400|90350|90403.4|90353.4|90397.4|90347.4|46
1640794120000|2021-12-29 16:08:40|90399.3|90349.3|90409.4|90359.4|90409.7|90359.7|90391.3|90341.3|50
1640794130000|2021-12-29 16:08:50|90407.4|90357.4|90398.6|90348.6|90408.1|90358.1|90398.1|90348.1|40
1640794140000|2021-12-29 16:09:00|90398.4|90348.4|90401.9|90351.9|90403.6|90353.6|90398.4|90348.4|41
1640794150000|2021-12-29 16:09:10|90401.5|90351.5|90413.3|90363.3|90416|90366|90401.5|90351.5|66
1640794160000|2021-12-29 16:09:20|90414.5|90364.5|90415.1|90365.1|90417.6|90367.6|90410.2|90360.2|40
1640794170000|2021-12-29 16:09:30|90415|90365|90416.5|90366.5|90417.5|90367.5|90413.5|90363.5|43
1640794180000|2021-12-29 16:09:40|90416.2|90366.2|90415.2|90365.2|90418.1|90368.1|90415.2|90365.2|38
1640794190000|2021-12-29 16:09:50|90415.3|90365.3|90415.3|90365.3|90418.1|90368.1|90414.1|90364.1|38
1640794200000|2021-12-29 16:10:00|90415.5|90365.5|90421|90371|90426.1|90376.1|90415.5|90365.5|58
1640794210000|2021-12-29 16:10:10|90418.7|90368.7|90413|90363|90420.4|90370.4|90405.1|90355.1|71
1640794220000|2021-12-29 16:10:20|90412.7|90362.7|90403.1|90353.1|90412.7|90362.7|90398|90348|56
1640794230000|2021-12-29 16:10:30|90402.5|90352.5|90397.7|90347.7|90402.5|90352.5|90397|90347|34
1640794240000|2021-12-29 16:10:40|90397.4|90347.4|90398.7|90348.7|90398.8|90348.8|90396.8|90346.8|30
1640794250000|2021-12-29 16:10:50|90397.9|90347.9|90391.5|90341.5|90400.5|90350.5|90389.3|90339.3|49
1640794260000|2021-12-29 16:11:00|90391.6|90341.6|90388.3|90338.3|90392.1|90342.1|90386.7|90336.7|39
1640794270000|2021-12-29 16:11:10|90387.9|90337.9|90396.3|90346.3|90397.8|90347.8|90387.6|90337.6|47
1640794280000|2021-12-29 16:11:20|90395.6|90345.6|90394.6|90344.6|90396.4|90346.4|90394.4|90344.4|36
1640794290000|2021-12-29 16:11:30|90394.2|90344.2|90395.4|90345.4|90395.4|90345.4|90392.9|90342.9|31
1640794300000|2021-12-29 16:11:40|90395.2|90345.2|90395.8|90345.8|90397.5|90347.5|90393.2|90343.2|44
1640794310000|2021-12-29 16:11:50|90395.2|90345.2|90409.4|90359.4|90409.6|90359.6|90393.8|90343.8|56
1640794320000|2021-12-29 16:12:00|90406.7|90356.7|90402.5|90352.5|90407.7|90357.7|90400.2|90350.2|46
1640794330000|2021-12-29 16:12:10|90402.6|90352.6|90403.1|90353.1|90403.1|90353.1|90401.6|90351.6|20
1640794340000|2021-12-29 16:12:20|90403.6|90353.6|90403.6|90353.6|90405|90355|90401.9|90351.9|37
1640794350000|2021-12-29 16:12:30|90403.8|90353.8|90395.6|90345.6|90410.3|90360.3|90395.6|90345.6|43
1640794360000|2021-12-29 16:12:40|90399.6|90349.6|90395.1|90345.1|90401.7|90351.7|90393.4|90343.4|70
1640794370000|2021-12-29 16:12:50|90395.4|90345.4|90400.9|90350.9|90402.3|90352.3|90394.8|90344.8|50
1640794380000|2021-12-29 16:13:00|90400.8|90350.8|90399.7|90349.7|90403.1|90353.1|90399.3|90349.3|47
1640794390000|2021-12-29 16:13:10|90399.5|90349.5|90400.9|90350.9|90403|90353|90399.5|90349.5|37
1640794400000|2021-12-29 16:13:20|90401.1|90351.1|90404.8|90354.8|90405|90355|90401|90351|31
1640794410000|2021-12-29 16:13:30|90403.1|90353.1|90403.8|90353.8|90406.4|90356.4|90402|90352|43
1640794420000|2021-12-29 16:13:40|90403.7|90353.7|90407.9|90357.9|90407.9|90357.9|90402.4|90352.4|38
1640794430000|2021-12-29 16:13:50|90408.1|90358.1|90409|90359|90411.5|90361.5|90405.4|90355.4|50
1640794440000|2021-12-29 16:14:00|90409.5|90359.5|90414.4|90364.4|90419.4|90369.4|90409.5|90359.5|53
1640794450000|2021-12-29 16:14:10|90414.6|90364.6|90415.5|90365.5|90417.8|90367.8|90409.8|90359.8|59
1640794460000|2021-12-29 16:14:20|90415.6|90365.6|90418.2|90368.2|90422.9|90372.9|90414.7|90364.7|39
1640794470000|2021-12-29 16:14:30|90418.5|90368.5|90422.8|90372.8|90422.8|90372.8|90417.7|90367.7|40
1640794480000|2021-12-29 16:14:40|90423.4|90373.4|90424|90374|90426.9|90376.9|90420.1|90370.1|44
1640794490000|2021-12-29 16:14:50|90424.6|90374.6|90433.9|90383.9|90436.4|90386.4|90423.5|90373.5|56
1640794500000|2021-12-29 16:15:00|90434|90384|90417.2|90367.2|90434|90384|90412.7|90362.7|57
1640794510000|2021-12-29 16:15:10|90416.7|90366.7|90421.5|90371.5|90423.9|90373.9|90406.9|90356.9|61
1640794520000|2021-12-29 16:15:20|90421.7|90371.7|90439.1|90389.1|90440.2|90390.2|90421.3|90371.3|64
1640794530000|2021-12-29 16:15:30|90438.8|90388.8|90438.1|90388.1|90439.9|90389.9|90437.5|90387.5|33
1640794540000|2021-12-29 16:15:40|90439.7|90389.7|90440.8|90390.8|90444.4|90394.4|90434.7|90384.7|32
1640794550000|2021-12-29 16:15:50|90441|90391|90439.1|90389.1|90441|90391|90437.6|90387.6|28
1640794560000|2021-12-29 16:16:00|90439.2|90389.2|90452.2|90402.2|90454|90404|90439.2|90389.2|52
1640794570000|2021-12-29 16:16:10|90452.1|90402.1|90444.8|90394.8|90454.3|90404.3|90442.9|90392.9|39
1640794580000|2021-12-29 16:16:20|90444.3|90394.3|90439.6|90389.6|90445.2|90395.2|90439.6|90389.6|28
1640794590000|2021-12-29 16:16:30|90439.7|90389.7|90424.6|90374.6|90439.7|90389.7|90422.9|90372.9|37
1640794600000|2021-12-29 16:16:40|90424.5|90374.5|90425|90375|90425.2|90375.2|90422.3|90372.3|37
1640794610000|2021-12-29 16:16:50|90424.7|90374.7|90423.3|90373.3|90425.1|90375.1|90423|90373|18
1640794620000|2021-12-29 16:17:00|90422.2|90372.2|90424.3|90374.3|90426.4|90376.4|90421.4|90371.4|33
1640794630000|2021-12-29 16:17:10|90423.8|90373.8|90428.1|90378.1|90428.1|90378.1|90422.6|90372.6|47
1640794640000|2021-12-29 16:17:20|90428.2|90378.2|90423.2|90373.2|90428.5|90385.7|90410.1|90371.6|29
1640794650000|2021-12-29 16:17:30|90423.9|90373.9|90418.1|90368.1|90426.2|90376.2|90415.3|90365.3|38
1640794660000|2021-12-29 16:17:40|90417.5|90367.5|90415.7|90365.7|90418.5|90380.2|90405.2|90364.9|45
1640794670000|2021-12-29 16:17:50|90417.2|90367.2|90419|90369|90421.7|90371.7|90413.6|90363.6|36
1640794680000|2021-12-29 16:18:00|90419.4|90369.4|90427.2|90377.2|90429.1|90379.1|90419.4|90369.4|38
1640794690000|2021-12-29 16:18:10|90426.6|90376.6|90424.6|90374.6|90427.7|90377.7|90424.6|90374.6|35
1640794700000|2021-12-29 16:18:20|90424.4|90374.4|90428.3|90378.3|90428.3|90378.3|90423.8|90373.8|21
1640794710000|2021-12-29 16:18:30|90427.8|90377.8|90430.3|90380.3|90435.4|90398.2|90419.9|90377.4|32
1640794720000|2021-12-29 16:18:40|90430.1|90380.1|90426.6|90376.6|90431.8|90381.8|90426.6|90376.6|20
1640794730000|2021-12-29 16:18:50|90425.8|90375.8|90427.2|90377.2|90428.3|90378.3|90425.7|90375.7|32
1640794740000|2021-12-29 16:19:00|90426.9|90376.9|90427.6|90377.6|90428.1|90378.1|90426.5|90376.5|22
1640794750000|2021-12-29 16:19:10|90427.9|90377.9|90424.2|90374.2|90428.4|90378.4|90423.7|90373.7|24
1640794760000|2021-12-29 16:19:20|90423.8|90373.8|90428.9|90378.9|90429.2|90379.2|90423.3|90373.3|25
1640794770000|2021-12-29 16:19:30|90429.1|90379.1|90432.6|90382.6|90433|90383|90425.2|90375.2|33
1640794780000|2021-12-29 16:19:40|90432.1|90382.1|90432.1|90382.1|90432.7|90382.7|90427.9|90377.9|32
1640794790000|2021-12-29 16:19:50|90432|90382|90422.1|90372.1|90432.4|90382.4|90420.8|90370.8|27
1640794800000|2021-12-29 16:20:00|90421.3|90371.3|90415.6|90365.6|90424.3|90374.3|90414.7|90364.7|42
1640794810000|2021-12-29 16:20:10|90416.5|90366.5|90415.5|90365.5|90417.4|90367.4|90413.4|90363.4|38
1640794820000|2021-12-29 16:20:20|90415.3|90365.3|90411.1|90361.1|90416.3|90366.3|90409.6|90359.6|36
1640794830000|2021-12-29 16:20:30|90411.3|90361.3|90408.3|90358.3|90412.2|90362.2|90408|90358|34
1640794840000|2021-12-29 16:20:40|90408.5|90358.5|90401|90351|90408.5|90358.5|90398.8|90348.8|46
1640794850000|2021-12-29 16:20:50|90400.9|90350.9|90400.9|90350.9|90404.3|90354.3|90400.5|90350.5|27
1640794860000|2021-12-29 16:21:00|90400.5|90350.5|90395.5|90345.5|90401|90351|90393.8|90343.8|41
1640794870000|2021-12-29 16:21:10|90395.2|90345.2|90396.8|90346.8|90397.7|90347.7|90394.5|90344.5|32
1640794880000|2021-12-29 16:21:20|90397.1|90347.1|90396.4|90346.4|90397.7|90347.7|90396.4|90346.4|15
1640794890000|2021-12-29 16:21:30|90396.6|90346.6|90393.8|90343.8|90397.7|90347.7|90393.8|90343.8|22
1640794900000|2021-12-29 16:21:40|90392|90342|90395.9|90345.9|90397.6|90347.6|90392|90342|25
1640794910000|2021-12-29 16:21:50|90395.7|90345.7|90403.2|90353.2|90403.3|90353.3|90395.7|90345.7|36
1640794920000|2021-12-29 16:22:00|90402.9|90352.9|90403.7|90353.7|90404|90354|90402.6|90352.6|14
1640794930000|2021-12-29 16:22:10|90403.9|90353.9|90404.1|90354.1|90405.8|90355.8|90403.3|90353.3|23
1640794940000|2021-12-29 16:22:20|90404.2|90354.2|90414.4|90364.4|90415.4|90365.4|90404.2|90354.2|39
1640794950000|2021-12-29 16:22:30|90414.7|90364.7|90418.4|90368.4|90419|90369|90414.7|90364.7|36
1640794960000|2021-12-29 16:22:40|90418.2|90368.2|90419.4|90369.4|90419.4|90369.4|90417.3|90367.3|24
1640794970000|2021-12-29 16:22:50|90419.5|90369.5|90420.4|90370.4|90420.4|90370.4|90419.4|90369.4|20
1640794980000|2021-12-29 16:23:00|90420|90370|90417.8|90367.8|90420.9|90370.9|90414.1|90364.1|37
1640794990000|2021-12-29 16:23:10|90418.2|90368.2|90420.7|90370.7|90421.8|90371.8|90417.6|90367.6|34
1640795000000|2021-12-29 16:23:20|90417.6|90367.6|90419.8|90369.8|90427|90377|90417.6|90367.6|36
1640795010000|2021-12-29 16:23:30|90418.5|90368.5|90420.1|90370.1|90420.1|90370.1|90416.4|90366.4|35
1640795020000|2021-12-29 16:23:40|90419.5|90369.5|90419.7|90369.7|90420.7|90370.7|90417|90367|24
1640795030000|2021-12-29 16:23:50|90419.8|90369.8|90421.6|90371.6|90424.5|90374.5|90419.4|90369.4|27
1640795040000|2021-12-29 16:24:00|90422.1|90372.1|90421.6|90371.6|90424.2|90374.2|90419.5|90369.5|20
1640795050000|2021-12-29 16:24:10|90421.8|90371.8|90422.3|90372.3|90422.6|90372.6|90420.6|90370.6|23
1640795060000|2021-12-29 16:24:20|90422.6|90372.6|90424|90374|90426.5|90376.5|90422.4|90372.4|27
1640795070000|2021-12-29 16:24:30|90424.8|90374.8|90433.5|90383.5|90436|90390.4|90415.4|90373.7|30
1640795080000|2021-12-29 16:24:40|90433.7|90383.7|90434.3|90384.3|90435.9|90385.9|90431.8|90381.8|34
1640795090000|2021-12-29 16:24:50|90434.8|90384.8|90434.3|90384.3|90436.1|90386.1|90434.1|90384.1|27
1640795100000|2021-12-29 16:25:00|90434.4|90384.4|90434.3|90384.3|90435|90385|90433.2|90383.2|31
1640795110000|2021-12-29 16:25:10|90434.2|90384.2|90430.4|90380.4|90434.5|90384.5|90429.2|90379.2|34
1640795120000|2021-12-29 16:25:20|90431|90381|90433.7|90383.7|90434|90384|90429.5|90379.5|32
1640795130000|2021-12-29 16:25:30|90433.1|90383.1|90439.6|90389.6|90439.7|90389.7|90433|90383|35
1640795140000|2021-12-29 16:25:40|90439.5|90389.5|90451.2|90401.2|90452.4|90402.4|90439.5|90389.5|61
1640795150000|2021-12-29 16:25:50|90451.4|90401.4|90452.8|90402.8|90453.1|90403.1|90450.2|90400.2|47
1640795160000|2021-12-29 16:26:00|90453|90403|90452.4|90402.4|90453|90403|90450.8|90400.8|28
1640795170000|2021-12-29 16:26:10|90452.1|90402.1|90445.4|90395.4|90452.1|90402.1|90444.9|90394.9|34
1640795180000|2021-12-29 16:26:20|90445.6|90395.6|90445|90395|90445.7|90395.7|90445|90395|17
1640795190000|2021-12-29 16:26:30|90444.9|90394.9|90446.1|90396.1|90446.4|90396.4|90444.9|90394.9|28
1640795200000|2021-12-29 16:26:40|90445.9|90395.9|90446.7|90396.7|90447.9|90397.9|90441.9|90391.9|22
1640795210000|2021-12-29 16:26:50|90446.6|90396.6|90446.9|90396.9|90447.4|90397.4|90446.3|90396.3|16
1640795220000|2021-12-29 16:27:00|90446.6|90396.6|90463.6|90413.6|90464.9|90414.9|90446.5|90396.5|31
1640795230000|2021-12-29 16:27:10|90463.5|90413.5|90465.4|90415.4|90466.1|90416.1|90463.5|90413.5|23
1640795240000|2021-12-29 16:27:20|90465.5|90415.5|90462.5|90412.5|90465.5|90415.5|90456.9|90406.9|37
1640795250000|2021-12-29 16:27:30|90462.4|90412.4|90465.6|90415.6|90468.2|90418.2|90461|90411|47
1640795260000|2021-12-29 16:27:40|90465.5|90415.5|90467.4|90417.4|90467.7|90417.7|90465.5|90415.5|34
1640795270000|2021-12-29 16:27:50|90468.5|90418.5|90465|90415|90469.3|90419.3|90465|90415|28
1640795280000|2021-12-29 16:28:00|90465.1|90415.1|90460|90410|90465.1|90415.1|90458.7|90408.7|31
1640795290000|2021-12-29 16:28:10|90459.7|90409.7|90460.5|90410.5|90463.8|90413.8|90459|90409|35
1640795300000|2021-12-29 16:28:20|90460.4|90410.4|90450.3|90400.3|90460.4|90410.4|90450.3|90400.3|41
1640795310000|2021-12-29 16:28:30|90449.4|90399.4|90444.5|90394.5|90449.4|90399.4|90444.4|90394.4|42
1640795320000|2021-12-29 16:28:40|90444|90394|90451.5|90401.5|90460|90410|90444|90394|50
1640795330000|2021-12-29 16:28:50|90451.3|90401.3|90464.1|90414.1|90464.6|90414.6|90451.3|90401.3|54
1640795340000|2021-12-29 16:29:00|90462.2|90412.2|90460.9|90410.9|90464.2|90414.2|90459.6|90409.6|41
1640795350000|2021-12-29 16:29:10|90460.3|90410.3|90483|90433|90483.4|90433.4|90459|90409|45
1640795360000|2021-12-29 16:29:20|90483.1|90433.1|90500.9|90450.9|90500.9|90450.9|90479.9|90429.9|54
1640795370000|2021-12-29 16:29:30|90500.8|90450.8|90505|90455|90505.2|90455.2|90500.7|90450.7|49
1640795380000|2021-12-29 16:29:40|90504.9|90454.9|90505.8|90455.8|90506.1|90456.1|90504.2|90454.2|34
1640795390000|2021-12-29 16:29:50|90504.9|90454.9|90521.8|90471.8|90521.8|90471.8|90504.8|90454.8|34
1640795400000|2021-12-29 16:30:00|90519|90469|90519.2|90469.2|90524.8|90474.8|90517.9|90467.9|64
1640795410000|2021-12-29 16:30:10|90518.4|90468.4|90504.5|90454.5|90518.9|90468.9|90499.3|90449.3|56
1640795420000|2021-12-29 16:30:20|90504.4|90454.4|90501.7|90451.7|90505.5|90455.5|90500.7|90450.7|50
1640795430000|2021-12-29 16:30:30|90501.6|90451.6|90502.6|90452.6|90503.1|90453.1|90500.8|90450.8|34
1640795440000|2021-12-29 16:30:40|90502.5|90452.5|90500.9|90450.9|90502.6|90452.6|90498.9|90448.9|41
1640795450000|2021-12-29 16:30:50|90500.7|90450.7|90503.2|90453.2|90505.3|90455.3|90500.6|90450.6|20
1640795460000|2021-12-29 16:31:00|90503.7|90453.7|90504|90454|90504.1|90454.1|90502.9|90452.9|17
1640795470000|2021-12-29 16:31:10|90504.1|90454.1|90502.7|90452.7|90505.8|90455.8|90502.7|90452.7|25
1640795480000|2021-12-29 16:31:20|90502.4|90452.4|90508.1|90458.1|90510.1|90460.1|90500|90450|29
1640795490000|2021-12-29 16:31:30|90507.6|90457.6|90513.8|90463.8|90513.8|90463.8|90507.1|90457.1|21
1640795500000|2021-12-29 16:31:40|90512.8|90462.8|90513.1|90463.1|90515.4|90465.4|90510.8|90460.8|58
1640795510000|2021-12-29 16:31:50|90515|90465|90513|90463|90515.2|90465.2|90512.4|90462.4|53
1640795520000|2021-12-29 16:32:00|90512.7|90462.7|90510.2|90460.2|90514.3|90464.3|90509.8|90459.8|33
1640795530000|2021-12-29 16:32:10|90510.1|90460.1|90510.8|90460.8|90514.6|90475.8|90500.3|90460|34
1640795540000|2021-12-29 16:32:20|90510.7|90460.7|90512.4|90462.4|90512.4|90462.4|90510.3|90460.3|25
1640795550000|2021-12-29 16:32:30|90512.3|90462.3|90510.3|90460.3|90512.3|90462.3|90509.2|90459.2|43
1640795560000|2021-12-29 16:32:40|90510.2|90460.2|90513.3|90463.3|90514.2|90464.2|90509.5|90459.5|28
1640795570000|2021-12-29 16:32:50|90513.2|90463.2|90510.1|90460.1|90514|90464|90509.1|90459.1|47
1640795580000|2021-12-29 16:33:00|90510.2|90460.2|90515.4|90465.4|90515.4|90465.4|90509.6|90459.6|49
1640795590000|2021-12-29 16:33:10|90515.2|90465.2|90521.4|90471.4|90523.3|90473.3|90513.9|90463.9|52
1640795600000|2021-12-29 16:33:20|90521.9|90471.9|90520.6|90470.6|90524.2|90474.2|90520.6|90470.6|37
1640795610000|2021-12-29 16:33:30|90521.1|90471.1|90517.5|90467.5|90521.8|90471.8|90517.5|90467.5|32
1640795620000|2021-12-29 16:33:40|90516.3|90466.3|90520|90470|90521.5|90471.5|90515.5|90465.5|60
1640795630000|2021-12-29 16:33:50|90520.1|90470.1|90514.2|90464.2|90520.2|90470.2|90510|90460|42
1640795640000|2021-12-29 16:34:00|90514.1|90464.1|90521.6|90471.6|90521.6|90471.6|90511.2|90461.2|48
1640795650000|2021-12-29 16:34:10|90521.7|90471.7|90522.2|90472.2|90522.6|90472.6|90520.5|90470.5|28
1640795660000|2021-12-29 16:34:20|90522.1|90472.1|90519.4|90469.4|90522.4|90472.4|90517.3|90467.3|47
1640795670000|2021-12-29 16:34:30|90519.2|90469.2|90516|90466|90519.4|90469.4|90515.7|90465.7|47
1640795680000|2021-12-29 16:34:40|90516.1|90466.1|90498.7|90448.7|90516.1|90466.1|90495.2|90445.2|59
1640795690000|2021-12-29 16:34:50|90498.8|90448.8|90493.3|90443.3|90499.7|90449.7|90492.4|90442.4|42
1640795700000|2021-12-29 16:35:00|90493.7|90443.7|90498.3|90448.3|90498.3|90448.3|90492.3|90442.3|50
1640795710000|2021-12-29 16:35:10|90497.5|90447.5|90504.6|90454.6|90505.2|90455.2|90497.5|90447.5|49
1640795720000|2021-12-29 16:35:20|90504.5|90454.5|90507.7|90457.7|90508.1|90458.1|90503.3|90453.3|50
1640795730000|2021-12-29 16:35:30|90507.6|90457.6|90509.2|90459.2|90512|90462|90507.6|90457.6|54
1640795740000|2021-12-29 16:35:40|90509.8|90459.8|90513.5|90463.5|90514|90464|90508.9|90458.9|41
1640795750000|2021-12-29 16:35:50|90513.4|90463.4|90511.9|90461.9|90513.4|90463.4|90511.4|90461.4|49
1640795760000|2021-12-29 16:36:00|90511.8|90461.8|90514.3|90464.3|90516.4|90466.4|90511.5|90461.5|51
1640795770000|2021-12-29 16:36:10|90514.6|90464.6|90516.5|90466.5|90519.1|90469.1|90510|90460|48
1640795780000|2021-12-29 16:36:20|90516.7|90466.7|90515.7|90465.7|90516.8|90466.8|90515.2|90465.2|31
1640795790000|2021-12-29 16:36:30|90515.9|90465.9|90521.5|90471.5|90526.5|90476.5|90515.2|90465.2|60
1640795800000|2021-12-29 16:36:40|90522.7|90472.7|90534.9|90484.9|90536.5|90486.5|90522.7|90472.7|65
1640795810000|2021-12-29 16:36:50|90535.3|90485.3|90526.3|90476.3|90536.7|90486.7|90525.1|90475.1|50
1640795820000|2021-12-29 16:37:00|90526.6|90476.6|90527.9|90477.9|90530|90480|90525.2|90475.2|52
1640795830000|2021-12-29 16:37:10|90529.3|90479.3|90524.5|90474.5|90529.9|90479.9|90522.3|90472.3|65
1640795840000|2021-12-29 16:37:20|90524.8|90474.8|90507|90457|90527.6|90477.6|90507|90457|62
1640795850000|2021-12-29 16:37:30|90503|90453|90508|90458|90511.2|90461.2|90503|90453|45
1640795860000|2021-12-29 16:37:40|90507.9|90457.9|90511.1|90461.1|90512|90462|90507.3|90457.3|33
1640795870000|2021-12-29 16:37:50|90511.2|90461.2|90516.4|90466.4|90516.4|90466.4|90508.8|90458.8|47
1640795880000|2021-12-29 16:38:00|90515.4|90465.4|90514|90464|90515.9|90465.9|90512.4|90462.4|40
1640795890000|2021-12-29 16:38:10|90514.2|90464.2|90509.3|90459.3|90514.2|90464.2|90507.8|90457.8|46
1640795900000|2021-12-29 16:38:20|90509.5|90459.5|90504.6|90454.6|90509.6|90459.6|90503.2|90453.2|60
1640795910000|2021-12-29 16:38:30|90504.8|90454.8|90504|90454|90505.6|90455.6|90501.7|90451.7|48
1640795920000|2021-12-29 16:38:40|90503.7|90453.7|90505.3|90455.3|90505.3|90455.3|90503.6|90453.6|32
1640795930000|2021-12-29 16:38:50|90505.8|90455.8|90502.1|90452.1|90506|90456|90500.7|90450.7|41
1640795940000|2021-12-29 16:39:00|90501.8|90451.8|90505.1|90455.1|90506|90456|90499.4|90449.4|69
1640795950000|2021-12-29 16:39:10|90505.4|90455.4|90510.2|90460.2|90510.2|90460.2|90505.4|90455.4|48
1640795960000|2021-12-29 16:39:20|90510.6|90460.6|90509.2|90459.2|90510.6|90460.6|90507.7|90457.7|26
1640795970000|2021-12-29 16:39:30|90509.3|90459.3|90511|90461|90511|90461|90507.6|90457.6|20
1640795980000|2021-12-29 16:39:40|90510.3|90460.3|90502.6|90452.6|90510.5|90460.5|90502.6|90452.6|28
1640795990000|2021-12-29 16:39:50|90503|90453|90514.3|90464.3|90514.4|90464.4|90502.9|90452.9|43
1640796000000|2021-12-29 16:40:00|90514|90464|90514.7|90464.7|90515|90465|90512.3|90462.3|42
1640796010000|2021-12-29 16:40:10|90513.6|90463.6|90511.7|90461.7|90514|90464|90508.6|90458.6|49
1640796020000|2021-12-29 16:40:20|90511.1|90461.1|90511.6|90461.6|90513.1|90463.1|90509.5|90459.5|32
1640796030000|2021-12-29 16:40:30|90514.5|90464.5|90514.1|90464.1|90514.5|90464.5|90512.5|90462.5|10
1640796040000|2021-12-29 16:40:40|90513.5|90463.5|90516.5|90466.5|90518.9|90468.9|90508.4|90458.4|53
1640796050000|2021-12-29 16:40:50|90516.3|90466.3|90505|90455|90518|90468|90501.5|90451.5|60
1640796060000|2021-12-29 16:41:00|90503.7|90453.7|90504.9|90454.9|90506.3|90456.3|90503|90453|48
1640796070000|2021-12-29 16:41:10|90505.5|90455.5|90500.3|90450.3|90513.7|90457.3|90499.6|90436.2|47
1640796080000|2021-12-29 16:41:20|90500.1|90450.1|90501.9|90451.9|90502.9|90452.9|90499.9|90449.9|49
1640796090000|2021-12-29 16:41:30|90501.6|90451.6|90498.8|90448.8|90501.6|90451.6|90498.6|90448.6|39
1640796100000|2021-12-29 16:41:40|90499.3|90449.3|90495.8|90445.8|90500.7|90450.7|90494.5|90444.5|42
1640796110000|2021-12-29 16:41:50|90496.7|90446.7|90495.5|90445.5|90499.7|90449.7|90495.4|90445.4|43
1640796120000|2021-12-29 16:42:00|90495.7|90445.7|90496.3|90446.3|90496.7|90446.7|90495.1|90445.1|31
1640796130000|2021-12-29 16:42:10|90495.5|90445.5|90489.2|90439.2|90496.6|90446.6|90488.8|90438.8|52
1640796140000|2021-12-29 16:42:20|90489.3|90439.3|90485.8|90435.8|90489.4|90439.4|90484.8|90434.8|39
1640796150000|2021-12-29 16:42:30|90485.6|90435.6|90483.1|90433.1|90485.9|90435.9|90482.2|90432.2|43
1640796160000|2021-12-29 16:42:40|90483.3|90433.3|90485.4|90435.4|90485.5|90435.5|90483.1|90433.1|28
1640796170000|2021-12-29 16:42:50|90484.2|90434.2|90484|90434|90484.8|90434.8|90483.2|90433.2|34
1640796180000|2021-12-29 16:43:00|90484.1|90434.1|90484.5|90434.5|90485.4|90435.4|90482.1|90432.1|48
1640796190000|2021-12-29 16:43:10|90481.6|90431.6|90482.2|90432.2|90483.6|90433.6|90481.6|90431.6|23
1640796200000|2021-12-29 16:43:20|90481.8|90431.8|90481.4|90431.4|90483.1|90433.1|90481.1|90431.1|23
1640796210000|2021-12-29 16:43:30|90481.2|90431.2|90480.3|90430.3|90482.9|90432.9|90480|90430|21
1640796220000|2021-12-29 16:43:40|90479.4|90429.4|90482.1|90432.1|90482.4|90432.4|90478.2|90428.2|31
1640796230000|2021-12-29 16:43:50|90481.8|90431.8|90476.7|90426.7|90482.2|90432.2|90476.1|90426.1|46
1640796240000|2021-12-29 16:44:00|90476.3|90426.3|90465.2|90415.2|90477.7|90427.7|90464.3|90414.3|47
1640796250000|2021-12-29 16:44:10|90464.6|90414.6|90465.2|90415.2|90466.7|90416.7|90464.6|90414.6|52
1640796260000|2021-12-29 16:44:20|90464.9|90414.9|90463.8|90413.8|90467.9|90417.9|90460.9|90410.9|57
1640796270000|2021-12-29 16:44:30|90463.6|90413.6|90465.7|90415.7|90466.2|90416.2|90462.4|90412.4|46
1640796280000|2021-12-29 16:44:40|90465.8|90415.8|90465.2|90415.2|90468.8|90418.8|90461.3|90411.3|43
1640796290000|2021-12-29 16:44:50|90464.4|90414.4|90460.2|90410.2|90467.3|90417.3|90454.9|90404.9|52
1640796300000|2021-12-29 16:45:00|90459.9|90409.9|90459.2|90409.2|90460.5|90410.5|90455.6|90405.6|34
1640796310000|2021-12-29 16:45:10|90459.3|90409.3|90456.6|90406.6|90459.5|90409.5|90453.1|90403.1|34
1640796320000|2021-12-29 16:45:20|90456.7|90406.7|90457.8|90407.8|90458.5|90408.5|90456.1|90406.1|22
1640796330000|2021-12-29 16:45:30|90457.9|90407.9|90457.4|90407.4|90461.2|90411.2|90456.2|90406.2|49
1640796340000|2021-12-29 16:45:40|90457.1|90407.1|90456|90406|90457.1|90407.1|90453.7|90403.7|28
1640796350000|2021-12-29 16:45:50|90456.6|90406.6|90434.3|90384.3|90456.6|90406.6|90433.5|90383.5|55
1640796360000|2021-12-29 16:46:00|90433.8|90383.8|90428.8|90378.8|90440.4|90390.4|90426.9|90376.9|47
1640796370000|2021-12-29 16:46:10|90430.3|90380.3|90428.5|90378.5|90432.1|90382.1|90427.8|90377.8|35
1640796380000|2021-12-29 16:46:20|90428.4|90378.4|90431.7|90381.7|90433.2|90383.2|90428.4|90378.4|35
1640796390000|2021-12-29 16:46:30|90429.7|90379.7|90434.3|90384.3|90435.2|90385.2|90429.7|90379.7|26
1640796400000|2021-12-29 16:46:40|90434.5|90384.5|90443.7|90393.7|90446.3|90396.3|90431.1|90381.1|44
1640796410000|2021-12-29 16:46:50|90443.5|90393.5|90441|90391|90445.5|90395.5|90440.8|90390.8|47
1640796420000|2021-12-29 16:47:00|90441.7|90391.7|90444.4|90394.4|90446.5|90396.5|90440.1|90390.1|44
1640796430000|2021-12-29 16:47:10|90442.1|90392.1|90440.9|90390.9|90447|90397|90440.6|90390.6|30
1640796440000|2021-12-29 16:47:20|90442.1|90392.1|90442.3|90392.3|90443.8|90393.8|90440.6|90390.6|28
1640796450000|2021-12-29 16:47:30|90442.1|90392.1|90438.4|90388.4|90442.1|90392.1|90436|90386|30
1640796460000|2021-12-29 16:47:40|90438.5|90388.5|90437.9|90387.9|90438.6|90388.6|90435.7|90385.7|26
1640796470000|2021-12-29 16:47:50|90437.4|90387.4|90440.8|90390.8|90440.8|90390.8|90437.4|90387.4|32
1640796480000|2021-12-29 16:48:00|90440.5|90390.5|90438|90388|90448.7|90398.7|90436.5|90386.5|38
1640796490000|2021-12-29 16:48:10|90436.6|90386.6|90451|90401|90455.1|90405.1|90436.6|90386.6|37
1640796500000|2021-12-29 16:48:20|90450.9|90400.9|90451.7|90401.7|90452.3|90402.3|90449.9|90399.9|18
1640796510000|2021-12-29 16:48:30|90451.6|90401.6|90451.9|90401.9|90454.2|90404.2|90451.2|90401.2|18
1640796520000|2021-12-29 16:48:40|90452.2|90402.2|90454|90404|90454.8|90404.8|90451.7|90401.7|13
1640796530000|2021-12-29 16:48:50|90456.9|90406.9|90452|90402|90456.9|90406.9|90451.2|90401.2|34
1640796540000|2021-12-29 16:49:00|90453.2|90403.2|90451.2|90401.2|90454|90404|90448.7|90398.7|34
1640796550000|2021-12-29 16:49:10|90451.8|90401.8|90450.6|90400.6|90452.4|90402.4|90449.7|90399.7|19
1640796560000|2021-12-29 16:49:20|90449.7|90399.7|90453.5|90403.5|90454.3|90404.3|90449.7|90399.7|26
1640796570000|2021-12-29 16:49:30|90454|90404|90457.6|90407.6|90460.9|90410.9|90453.1|90403.1|30
1640796580000|2021-12-29 16:49:40|90455.4|90405.4|90460.1|90410.1|90463.1|90413.1|90451.6|90401.6|45
1640796590000|2021-12-29 16:49:50|90461.4|90411.4|90468.7|90418.7|90468.7|90418.7|90456.9|90406.9|54
1640796600000|2021-12-29 16:50:00|90468.6|90418.6|90469.1|90419.1|90470.2|90420.2|90465.6|90415.6|54
1640796610000|2021-12-29 16:50:10|90468.8|90418.8|90463.6|90413.6|90468.8|90418.8|90463.6|90413.6|35
1640796620000|2021-12-29 16:50:20|90463.3|90413.3|90472.4|90422.4|90472.4|90422.4|90460.8|90410.8|48
1640796630000|2021-12-29 16:50:30|90471.5|90421.5|90464.5|90414.5|90471.6|90421.6|90464.5|90414.5|55
1640796640000|2021-12-29 16:50:40|90464|90414|90473.3|90423.3|90473.3|90423.3|90464|90414|54
1640796650000|2021-12-29 16:50:50|90473.5|90423.5|90472.5|90422.5|90473.6|90423.6|90471.4|90421.4|34
1640796660000|2021-12-29 16:51:00|90472.8|90422.8|90466.4|90416.4|90473.2|90423.2|90466.4|90416.4|35
1640796670000|2021-12-29 16:51:10|90466.9|90416.9|90463.9|90413.9|90468.7|90418.7|90463.2|90413.2|29
1640796680000|2021-12-29 16:51:20|90463.7|90413.7|90465.3|90415.3|90466.4|90416.4|90463.1|90413.1|25
1640796690000|2021-12-29 16:51:30|90465.4|90415.4|90464.7|90414.7|90465.4|90415.4|90464|90414|14
1640796700000|2021-12-29 16:51:40|90458|90408|90454.4|90404.4|90459.9|90409.9|90454.4|90404.4|31
1640796710000|2021-12-29 16:51:50|90454.6|90404.6|90454.7|90404.7|90456.2|90406.2|90454.3|90404.3|32
1640796720000|2021-12-29 16:52:00|90454.8|90404.8|90452.5|90402.5|90455.4|90405.4|90452.3|90402.3|37
1640796730000|2021-12-29 16:52:10|90452.3|90402.3|90452.5|90402.5|90454.3|90404.3|90451.6|90401.6|16
1640796740000|2021-12-29 16:52:20|90451.9|90401.9|90452.5|90402.5|90452.7|90402.7|90448.4|90398.4|26
1640796750000|2021-12-29 16:52:30|90451.9|90401.9|90456.1|90406.1|90457.1|90407.1|90449.6|90399.6|35
1640796760000|2021-12-29 16:52:40|90455.9|90405.9|90455.7|90405.7|90455.9|90405.9|90452.1|90402.1|28
1640796770000|2021-12-29 16:52:50|90453.1|90403.1|90455.1|90405.1|90456.1|90406.1|90453.1|90403.1|27
1640796780000|2021-12-29 16:53:00|90454.7|90404.7|90453.5|90403.5|90455.9|90405.9|90453.5|90403.5|29
1640796790000|2021-12-29 16:53:10|90453.7|90403.7|90453.3|90403.3|90454.5|90404.5|90449.1|90399.1|37
1640796800000|2021-12-29 16:53:20|90453|90403|90452.2|90402.2|90454.2|90404.2|90451.7|90401.7|10
1640796810000|2021-12-29 16:53:30|90451.5|90401.5|90449.7|90399.7|90451.7|90401.7|90447.7|90397.7|28
1640796820000|2021-12-29 16:53:40|90449.4|90399.4|90452.1|90402.1|90455.9|90405.9|90446.1|90396.1|37
1640796830000|2021-12-29 16:53:50|90452.6|90402.6|90451.7|90401.7|90453.9|90403.9|90451.1|90401.1|22
1640796840000|2021-12-29 16:54:00|90451.4|90401.4|90453.7|90403.7|90454.9|90404.9|90450.1|90400.1|25
1640796850000|2021-12-29 16:54:10|90454.4|90404.4|90453.1|90403.1|90459.9|90409.9|90453.1|90403.1|21
1640796860000|2021-12-29 16:54:20|90452.9|90402.9|90461.3|90411.3|90465.8|90415.8|90452.5|90402.5|48
1640796870000|2021-12-29 16:54:30|90461.2|90411.2|90459.6|90409.6|90461.5|90411.5|90459.3|90409.3|30
1640796880000|2021-12-29 16:54:40|90459.3|90409.3|90465.9|90415.9|90467.2|90417.2|90459.2|90409.2|50
1640796890000|2021-12-29 16:54:50|90465|90415|90463.3|90413.3|90465.7|90415.7|90462.9|90412.9|24
1640796900000|2021-12-29 16:55:00|90463.6|90413.6|90468.1|90418.1|90470.6|90420.6|90463|90413|29
1640796910000|2021-12-29 16:55:10|90469.7|90419.7|90470.4|90420.4|90471.4|90421.4|90466.8|90416.8|26
1640796920000|2021-12-29 16:55:20|90470|90420|90470.8|90420.8|90473.6|90423.6|90468.9|90418.9|27
1640796930000|2021-12-29 16:55:30|90472.1|90422.1|90470.9|90420.9|90473.1|90423.1|90469.5|90419.5|34
1640796940000|2021-12-29 16:55:40|90470.5|90420.5|90471.2|90421.2|90473|90423|90469.3|90419.3|13
1640796950000|2021-12-29 16:55:50|90471.5|90421.5|90473.8|90423.8|90474.7|90424.7|90469.6|90419.6|26
1640796960000|2021-12-29 16:56:00|90473.7|90423.7|90472.9|90422.9|90474.6|90424.6|90471.4|90421.4|25
1640796970000|2021-12-29 16:56:10|90472.4|90422.4|90471.4|90421.4|90473.4|90423.4|90471.4|90421.4|15
1640796980000|2021-12-29 16:56:20|90472.2|90422.2|90471.5|90421.5|90472.6|90422.6|90468.9|90418.9|19
1640796990000|2021-12-29 16:56:30|90473|90423|90479.8|90454.8|90498.5|90456.5|90468.1|90421.2|44
1640797000000|2021-12-29 16:56:40|90480.2|90455.2|90488.7|90438.7|90495.1|90455.4|90474.9|90438.7|36
1640797010000|2021-12-29 16:56:50|90488.8|90438.8|90505.9|90455.9|90506.7|90466.2|90483.9|90438.8|48
1640797020000|2021-12-29 16:57:00|90505.2|90455.2|90504.8|90454.8|90505.2|90455.2|90502.9|90452.9|27
1640797030000|2021-12-29 16:57:10|90504.4|90454.4|90494.5|90444.5|90504.8|90454.8|90494.5|90444.5|32
1640797040000|2021-12-29 16:57:20|90494.6|90444.6|90491.4|90441.4|90495.4|90445.4|90490.5|90440.5|39
1640797050000|2021-12-29 16:57:30|90494.4|90444.4|90495.1|90445.1|90496.8|90446.8|90494.3|90444.3|20
1640797060000|2021-12-29 16:57:40|90495|90445|90485.2|90460.2|90499.5|90461.1|90481.9|90444.5|29
1640797070000|2021-12-29 16:57:50|90487.1|90462.1|90491.4|90466.4|90505.1|90466.6|90486.6|90452.8|44
1640797080000|2021-12-29 16:58:00|90489.4|90464.4|90502.4|90452.4|90504.7|90464.4|90488.9|90448.5|33
1640797090000|2021-12-29 16:58:10|90502.2|90452.2|90501.9|90451.9|90503.8|90453.8|90500.2|90450.2|28
1640797100000|2021-12-29 16:58:20|90502.2|90452.2|90502.4|90452.4|90504.4|90454.4|90501.8|90451.8|36
1640797110000|2021-12-29 16:58:30|90501.6|90451.6|90497.8|90447.8|90501.6|90462.2|90485.1|90447.8|23
1640797120000|2021-12-29 16:58:40|90497.4|90447.4|90499.5|90449.5|90499.9|90449.9|90497.4|90447.4|24
1640797130000|2021-12-29 16:58:50|90499.4|90449.4|90481.9|90456.9|90499.4|90460.2|90481.9|90446.1|26
1640797140000|2021-12-29 16:59:00|90484.1|90459.1|90496.7|90446.7|90496.7|90459.4|90482.6|90443.7|33
1640797150000|2021-12-29 16:59:10|90496.4|90446.4|90497.2|90447.2|90497.6|90447.6|90495.8|90445.8|20
1640797160000|2021-12-29 16:59:20|90497.1|90447.1|90496.9|90446.9|90497.7|90447.7|90496.7|90446.7|13
1640797170000|2021-12-29 16:59:30|90496.8|90446.8|90482.6|90457.6|90497.3|90460.2|90481.8|90446.8|16
1640797180000|2021-12-29 16:59:40|90482.7|90457.7|90478.3|90453.3|90495.4|90457.7|90474.4|90437.7|24
1640797190000|2021-12-29 16:59:50|90490.9|90440.9|90494.5|90444.5|90494.5|90444.5|90490.7|90440.7|23
1640797200000|2021-12-29 17:00:00|90494.6|90444.6|90494|90444|90495.4|90445.4|90492.6|90442.6|39
1640797210000|2021-12-29 17:00:10|90494.2|90444.2|90497.6|90447.6|90498|90448|90493.1|90443.1|24
1640797220000|2021-12-29 17:00:20|90497.5|90447.5|90497.4|90447.4|90498|90448|90497.2|90447.2|15
1640797230000|2021-12-29 17:00:30|90497.7|90447.7|90481.2|90431.2|90498.2|90448.2|90479.8|90429.8|51
1640797240000|2021-12-29 17:00:40|90480|90430|90483.6|90433.6|90484.1|90434.1|90479.7|90429.7|34
1640797250000|2021-12-29 17:00:50|90483.9|90433.9|90490.7|90440.7|90491.2|90441.2|90483.6|90433.6|31
1640797260000|2021-12-29 17:01:00|90491.1|90441.1|90498.1|90448.1|90502.2|90452.2|90491.1|90441.1|31
1640797270000|2021-12-29 17:01:10|90498.7|90448.7|90497.1|90447.1|90498.7|90448.7|90497.1|90447.1|28
1640797280000|2021-12-29 17:01:20|90497.5|90447.5|90494.3|90444.3|90497.7|90447.7|90492.8|90442.8|27
1640797290000|2021-12-29 17:01:30|90493.7|90443.7|90493.7|90443.7|90494.2|90444.2|90492.9|90442.9|27
1640797300000|2021-12-29 17:01:40|90493.8|90443.8|90492.4|90442.4|90494.9|90444.9|90492.3|90442.3|23
1640797310000|2021-12-29 17:01:50|90492.3|90442.3|90491.1|90441.1|90493.6|90443.6|90491.1|90441.1|35
1640797320000|2021-12-29 17:02:00|90491.5|90441.5|90492.1|90442.1|90493|90443|90491.2|90441.2|24
1640797330000|2021-12-29 17:02:10|90491.8|90441.8|90493.9|90443.9|90496.9|90446.9|90491.8|90441.8|34
1640797340000|2021-12-29 17:02:20|90492.8|90442.8|90492.6|90442.6|90494.5|90452.4|90477.4|90441.1|32
1640797350000|2021-12-29 17:02:30|90491.8|90441.8|90491|90441|90493.2|90443.2|90490.7|90440.7|18
1640797360000|2021-12-29 17:02:40|90492.9|90442.9|90493|90443|90493.7|90443.7|90492.4|90442.4|15
1640797370000|2021-12-29 17:02:50|90493.9|90443.9|90493.7|90443.7|90494.9|90444.9|90493.6|90443.6|7
1640797380000|2021-12-29 17:03:00|90492.2|90442.2|90493.1|90443.1|90495.2|90445.2|90491.6|90441.6|14
1640797390000|2021-12-29 17:03:10|90494.8|90444.8|90490.9|90440.9|90494.8|90444.8|90489.2|90439.2|17
1640797400000|2021-12-29 17:03:20|90490.5|90440.5|90480.6|90430.6|90493.2|90443.2|90479.9|90429.9|39
1640797410000|2021-12-29 17:03:30|90480.8|90430.8|90478.4|90428.4|90480.8|90430.8|90477.9|90427.9|15
1640797420000|2021-12-29 17:03:40|90478.3|90428.3|90478.1|90428.1|90478.3|90428.3|90476.8|90426.8|22
1640797430000|2021-12-29 17:03:50|90478|90428|90470.7|90420.7|90480.7|90430.7|90470.7|90420.7|38
1640797440000|2021-12-29 17:04:00|90471.1|90421.1|90476.3|90426.3|90476.4|90426.4|90470.9|90420.9|24
1640797450000|2021-12-29 17:04:10|90477.1|90427.1|90477.2|90427.2|90477.7|90427.7|90476.3|90426.3|10
1640797460000|2021-12-29 17:04:20|90476.7|90426.7|90469.8|90419.8|90478.3|90428.3|90469.5|90419.5|33
1640797470000|2021-12-29 17:04:30|90469.7|90419.7|90469|90419|90471.3|90421.3|90468.7|90418.7|30
1640797480000|2021-12-29 17:04:40|90469.1|90419.1|90476.4|90426.4|90477.4|90427.4|90468.9|90418.9|34
1640797490000|2021-12-29 17:04:50|90476.9|90426.9|90473.1|90423.1|90476.9|90426.9|90473.1|90423.1|34
1640797500000|2021-12-29 17:05:00|90473|90423|90474.6|90424.6|90478.3|90428.3|90473|90423|22
1640797510000|2021-12-29 17:05:10|90474.8|90424.8|90468.6|90418.6|90474.8|90424.8|90468.6|90418.6|22
1640797520000|2021-12-29 17:05:20|90469|90419|90472.3|90422.3|90472.3|90422.3|90467.2|90417.2|19
1640797530000|2021-12-29 17:05:30|90471.3|90421.3|90476.5|90426.5|90476.5|90426.5|90471.3|90421.3|27
1640797540000|2021-12-29 17:05:40|90476.1|90426.1|90477.3|90427.3|90477.3|90427.3|90476|90426|15
1640797550000|2021-12-29 17:05:50|90477.1|90427.1|90476.6|90426.6|90477.3|90427.3|90476.5|90426.5|12
1640797560000|2021-12-29 17:06:00|90477.3|90427.3|90474.9|90424.9|90477.3|90427.3|90474.1|90424.1|18
1640797570000|2021-12-29 17:06:10|90475.8|90425.8|90477|90427|90477.1|90427.1|90475.8|90425.8|16
1640797580000|2021-12-29 17:06:20|90476.7|90426.7|90477|90427|90478.4|90428.4|90476.6|90426.6|16
1640797590000|2021-12-29 17:06:30|90477.2|90427.2|90472|90447|90484.2|90447.9|90472|90426.2|27
1640797600000|2021-12-29 17:06:40|90485.1|90435.1|90489.5|90439.5|90489.5|90439.5|90484.5|90434.5|38
1640797610000|2021-12-29 17:06:50|90488.5|90438.5|90487.1|90437.1|90493.7|90443.7|90486.1|90436.1|26
1640797620000|2021-12-29 17:07:00|90487|90437|90486.8|90436.8|90488.5|90438.5|90486.3|90436.3|13
1640797630000|2021-12-29 17:07:10|90487|90437|90487.7|90437.7|90487.7|90437.7|90485.9|90435.9|16
1640797640000|2021-12-29 17:07:20|90487.6|90437.6|90487.6|90437.6|90488.5|90438.5|90487.2|90437.2|7
1640797650000|2021-12-29 17:07:30|90487.3|90437.3|90485.1|90435.1|90487.3|90437.3|90484.9|90434.9|14
1640797660000|2021-12-29 17:07:40|90485.3|90435.3|90485.1|90435.1|90485.3|90435.3|90484.2|90434.2|11
1640797670000|2021-12-29 17:07:50|90485.4|90435.4|90485.8|90435.8|90486.5|90436.5|90484.7|90434.7|23
1640797680000|2021-12-29 17:08:00|90485.7|90435.7|90482.5|90432.5|90486|90436|90482.5|90432.5|28
1640797690000|2021-12-29 17:08:10|90482.8|90432.8|90482.9|90432.9|90484.4|90434.4|90482.7|90432.7|21
1640797700000|2021-12-29 17:08:20|90483.6|90433.6|90479.9|90429.9|90483.6|90433.6|90477.8|90427.8|23
1640797710000|2021-12-29 17:08:30|90479.6|90429.6|90480.4|90430.4|90480.6|90430.6|90479.4|90429.4|21
1640797720000|2021-12-29 17:08:40|90479.5|90429.5|90477.9|90427.9|90481.4|90431.4|90477.7|90427.7|26
1640797730000|2021-12-29 17:08:50|90478.3|90428.3|90479.9|90429.9|90480.8|90430.8|90477.7|90427.7|29
1640797740000|2021-12-29 17:09:00|90479.8|90429.8|90480|90430|90481|90431|90479.6|90429.6|45
1640797750000|2021-12-29 17:09:10|90480.2|90430.2|90480.8|90430.8|90481.3|90431.3|90479.4|90429.4|13
1640797760000|2021-12-29 17:09:20|90482.6|90432.6|90482.1|90432.1|90483.4|90433.4|90481.2|90431.2|13
1640797770000|2021-12-29 17:09:30|90481.3|90431.3|90483.2|90433.2|90483.8|90433.8|90480.4|90430.4|25
1640797780000|2021-12-29 17:09:40|90482.9|90432.9|90481.9|90431.9|90482.9|90432.9|90480.4|90430.4|20
1640797790000|2021-12-29 17:09:50|90482|90432|90481.7|90431.7|90482|90432|90480.6|90430.6|15
1640797800000|2021-12-29 17:10:00|90481.5|90431.5|90484.3|90434.3|90485.1|90435.1|90481.5|90431.5|32
1640797810000|2021-12-29 17:10:10|90484.4|90434.4|90487|90437|90487|90437|90483.7|90433.7|22
1640797820000|2021-12-29 17:10:20|90486.4|90436.4|90486.9|90436.9|90487.9|90437.9|90485.6|90435.6|17
1640797830000|2021-12-29 17:10:30|90487.1|90437.1|90488.8|90438.8|90490.6|90440.6|90485.5|90435.5|17
1640797840000|2021-12-29 17:10:40|90488.4|90438.4|90493.8|90443.8|90495.4|90445.4|90488.2|90438.2|22
1640797850000|2021-12-29 17:10:50|90493.4|90443.4|90491.7|90441.7|90493.4|90443.4|90491.1|90441.1|31
1640797860000|2021-12-29 17:11:00|90492.7|90442.7|90490.1|90440.1|90493.8|90443.8|90489.7|90439.7|32
1640797870000|2021-12-29 17:11:10|90489.6|90439.6|90482.2|90432.2|90490.3|90440.3|90481.8|90431.8|33
1640797880000|2021-12-29 17:11:20|90482.7|90432.7|90483.8|90433.8|90484.4|90434.4|90481.9|90431.9|18
1640797890000|2021-12-29 17:11:30|90484|90434|90487.7|90437.7|90488.4|90438.4|90477.7|90427.7|31
1640797900000|2021-12-29 17:11:40|90488.2|90438.2|90488.9|90438.9|90489.5|90439.5|90487.8|90437.8|37
1640797910000|2021-12-29 17:11:50|90489|90439|90488|90438|90489.4|90439.4|90485.1|90435.1|24
1640797920000|2021-12-29 17:12:00|90488.2|90438.2|90487.5|90437.5|90488.6|90438.6|90487.5|90437.5|20
1640797930000|2021-12-29 17:12:10|90488.2|90438.2|90485.7|90435.7|90488.4|90438.4|90485.3|90435.3|20
1640797940000|2021-12-29 17:12:20|90485.6|90435.6|90485.5|90435.5|90485.8|90435.8|90485.3|90435.3|9
1640797950000|2021-12-29 17:12:30|90485.6|90435.6|90488.7|90438.7|90488.7|90438.7|90485.6|90435.6|12
1640797960000|2021-12-29 17:12:40|90488.6|90438.6|90486.7|90436.7|90488.6|90438.6|90486.6|90436.6|16
1640797970000|2021-12-29 17:12:50|90487.1|90437.1|90487.7|90437.7|90488.1|90438.1|90485.1|90435.1|25
1640797980000|2021-12-29 17:13:00|90487.6|90437.6|90487.4|90437.4|90487.6|90437.6|90486.2|90436.2|17
1640797990000|2021-12-29 17:13:10|90487.5|90437.5|90490.5|90440.5|90491.3|90441.3|90486.6|90436.6|23
1640798000000|2021-12-29 17:13:20|90490.7|90440.7|90486.1|90436.1|90491.1|90441.1|90486|90436|18
1640798010000|2021-12-29 17:13:30|90483.8|90433.8|90479.8|90429.8|90484.2|90434.2|90478.5|90428.5|35
1640798020000|2021-12-29 17:13:40|90480|90430|90479.4|90429.4|90481.2|90431.2|90473.8|90423.8|42
1640798030000|2021-12-29 17:13:50|90477.7|90427.7|90480.1|90430.1|90481.6|90431.6|90477.7|90427.7|24
1640798040000|2021-12-29 17:14:00|90479.9|90429.9|90481|90431|90481.1|90431.1|90479.5|90429.5|22
1640798050000|2021-12-29 17:14:10|90481.1|90431.1|90482.1|90432.1|90482.7|90432.7|90481.1|90431.1|15
1640798060000|2021-12-29 17:14:20|90482|90432|90482.5|90432.5|90482.6|90432.6|90481.5|90431.5|15
1640798070000|2021-12-29 17:14:30|90482.2|90432.2|90481.7|90431.7|90483.2|90433.2|90481.6|90431.6|14
1640798080000|2021-12-29 17:14:40|90481.6|90431.6|90479.4|90429.4|90482.4|90432.4|90478.4|90428.4|40
1640798090000|2021-12-29 17:14:50|90480.4|90430.4|90482.6|90432.6|90483.6|90433.6|90479.9|90429.9|20
1640798100000|2021-12-29 17:15:00|90482.7|90432.7|90482.8|90432.8|90483.6|90433.6|90482.7|90432.7|21
1640798110000|2021-12-29 17:15:10|90482.7|90432.7|90476|90426|90484.5|90434.5|90475.6|90425.6|25
1640798120000|2021-12-29 17:15:20|90476.6|90426.6|90475.1|90425.1|90476.9|90426.9|90474|90424|27
1640798130000|2021-12-29 17:15:30|90476.3|90426.3|90480.5|90430.5|90480.8|90430.8|90472.9|90422.9|16
1640798140000|2021-12-29 17:15:40|90480.1|90430.1|90484|90434|90485.6|90435.6|90480.1|90430.1|32
1640798150000|2021-12-29 17:15:50|90483.8|90433.8|90486.7|90436.7|90486.9|90436.9|90483.8|90433.8|19
1640798160000|2021-12-29 17:16:00|90486.2|90436.2|90485.5|90435.5|90486.9|90436.9|90485.1|90435.1|27
1640798170000|2021-12-29 17:16:10|90485.9|90435.9|90486.3|90436.3|90486.3|90436.3|90483.2|90433.2|24
1640798180000|2021-12-29 17:16:20|90486.4|90436.4|90483.2|90433.2|90486.4|90436.4|90480.3|90430.3|27
1640798190000|2021-12-29 17:16:30|90483|90433|90467.8|90417.8|90483.1|90433.1|90467|90417|36
1640798200000|2021-12-29 17:16:40|90467.9|90417.9|90460.1|90410.1|90467.9|90417.9|90460.1|90410.1|27
1640798210000|2021-12-29 17:16:50|90460.5|90410.5|90456.5|90406.5|90460.5|90410.5|90456.2|90406.2|21
1640798220000|2021-12-29 17:17:00|90456.8|90406.8|90452.2|90402.2|90457.1|90407.1|90450.4|90400.4|27
1640798230000|2021-12-29 17:17:10|90451.7|90401.7|90445|90395|90451.7|90401.7|90444.3|90394.3|29
1640798240000|2021-12-29 17:17:20|90445.3|90395.3|90444.8|90394.8|90445.6|90395.6|90443.2|90393.2|18
1640798250000|2021-12-29 17:17:30|90444.6|90394.6|90442.3|90392.3|90445.3|90395.3|90440|90390|30
1640798260000|2021-12-29 17:17:40|90443.4|90393.4|90438.2|90388.2|90444.1|90394.1|90438.2|90388.2|30
1640798270000|2021-12-29 17:17:50|90438.1|90388.1|90440.4|90390.4|90440.4|90390.4|90436.7|90386.7|25
1640798280000|2021-12-29 17:18:00|90440.7|90390.7|90440.5|90390.5|90441.3|90391.3|90438|90388|26
1640798290000|2021-12-29 17:18:10|90440|90390|90441.1|90391.1|90441.5|90391.5|90438.5|90388.5|30
1640798300000|2021-12-29 17:18:20|90440.7|90390.7|90441.5|90391.5|90443.1|90393.1|90440.5|90390.5|28
1640798310000|2021-12-29 17:18:30|90442|90392|90437|90387|90442|90392|90436.2|90386.2|21
1640798320000|2021-12-29 17:18:40|90437.1|90387.1|90430.6|90380.6|90437.2|90387.2|90430.6|90380.6|24
1640798330000|2021-12-29 17:18:50|90431.6|90381.6|90431.6|90381.6|90432.4|90382.4|90430.9|90380.9|13
1640798340000|2021-12-29 17:19:00|90431.7|90381.7|90431.6|90381.6|90432.2|90382.2|90430.4|90380.4|20
1640798350000|2021-12-29 17:19:10|90431.9|90381.9|90427.6|90377.6|90431.9|90381.9|90423|90373|41
1640798360000|2021-12-29 17:19:20|90428.5|90378.5|90428.1|90378.1|90430|90380|90423.4|90373.4|22
1640798370000|2021-12-29 17:19:30|90429.3|90379.3|90427.8|90377.8|90429.3|90379.3|90427.5|90377.5|21
1640798380000|2021-12-29 17:19:40|90427.6|90377.6|90433.7|90383.7|90435.2|90385.2|90427.6|90377.6|38
1640798390000|2021-12-29 17:19:50|90433.9|90383.9|90432.6|90382.6|90434.7|90384.7|90432.5|90382.5|29
1640798400000|2021-12-29 17:20:00|90432.9|90382.9|90435.6|90385.6|90435.6|90385.6|90432.8|90382.8|37
1640798410000|2021-12-29 17:20:10|90435.3|90385.3|90430|90380|90435.6|90385.6|90428.7|90378.7|23
1640798420000|2021-12-29 17:20:20|90431.2|90381.2|90430.1|90380.1|90432.5|90382.5|90426.5|90376.5|36
1640798430000|2021-12-29 17:20:30|90430.5|90380.5|90424.9|90374.9|90431.2|90381.2|90422.5|90372.5|36
1640798440000|2021-12-29 17:20:40|90424.7|90374.7|90431.2|90381.2|90431.2|90381.2|90422.7|90372.7|23
1640798450000|2021-12-29 17:20:50|90431|90381|90429.5|90379.5|90431|90381|90429.5|90379.5|17
1640798460000|2021-12-29 17:21:00|90429.4|90379.4|90427.8|90377.8|90429.9|90379.9|90427.5|90377.5|26
1640798470000|2021-12-29 17:21:10|90427.9|90377.9|90422.4|90372.4|90428.7|90378.7|90421.8|90371.8|20
1640798480000|2021-12-29 17:21:20|90423.1|90373.1|90424.7|90374.7|90424.9|90374.9|90422.4|90372.4|21
1640798490000|2021-12-29 17:21:30|90424.9|90374.9|90430|90380|90432.2|90382.2|90424.9|90374.9|33
1640798500000|2021-12-29 17:21:40|90430.5|90380.5|90426.4|90376.4|90430.9|90380.9|90425.9|90375.9|28
1640798510000|2021-12-29 17:21:50|90426.6|90376.6|90426.1|90376.1|90426.6|90376.6|90425.7|90375.7|16
1640798520000|2021-12-29 17:22:00|90426.3|90376.3|90429.1|90379.1|90429.1|90379.1|90426.2|90376.2|17
1640798530000|2021-12-29 17:22:10|90429.5|90379.5|90428.7|90378.7|90429.5|90379.5|90427.6|90377.6|16
1640798540000|2021-12-29 17:22:20|90430.1|90380.1|90433|90383|90434.3|90384.3|90427.7|90377.7|40
1640798550000|2021-12-29 17:22:30|90432.3|90382.3|90425.9|90375.9|90433.3|90383.3|90422.5|90372.5|35
1640798560000|2021-12-29 17:22:40|90423.7|90373.7|90395.7|90345.7|90423.7|90373.7|90395.7|90345.7|47
1640798570000|2021-12-29 17:22:50|90396.1|90346.1|90401.7|90351.7|90403.2|90353.2|90391.1|90341.1|51
1640798580000|2021-12-29 17:23:00|90402.1|90352.1|90401.4|90351.4|90402.1|90352.1|90400.4|90350.4|16
1640798590000|2021-12-29 17:23:10|90401.5|90351.5|90401.6|90351.6|90402|90352|90400.7|90350.7|15
1640798600000|2021-12-29 17:23:20|90401.5|90351.5|90404|90354|90404|90354|90401.1|90351.1|18
1640798610000|2021-12-29 17:23:30|90402.9|90352.9|90400.6|90350.6|90404.3|90354.3|90400.6|90350.6|22
1640798620000|2021-12-29 17:23:40|90400.9|90350.9|90404.9|90354.9|90404.9|90354.9|90400.6|90350.6|25
1640798630000|2021-12-29 17:23:50|90404.7|90354.7|90403.9|90353.9|90404.9|90354.9|90402.9|90352.9|18
1640798640000|2021-12-29 17:24:00|90403.7|90353.7|90403.4|90353.4|90403.8|90353.8|90402.9|90352.9|15
1640798650000|2021-12-29 17:24:10|90403.9|90353.9|90404.8|90354.8|90405.4|90355.4|90403.9|90353.9|12
1640798660000|2021-12-29 17:24:20|90405.3|90355.3|90403.6|90353.6|90405.4|90355.4|90401.7|90351.7|33
1640798670000|2021-12-29 17:24:30|90403.2|90353.2|90404.3|90354.3|90405|90355|90403.2|90353.2|30
1640798680000|2021-12-29 17:24:40|90403|90353|90405.1|90355.1|90405.4|90355.4|90402.5|90352.5|22
1640798690000|2021-12-29 17:24:50|90405.2|90355.2|90401.3|90351.3|90405.2|90355.2|90400.6|90350.6|9
1640798700000|2021-12-29 17:25:00|90402.9|90352.9|90401.7|90351.7|90402.9|90352.9|90401.4|90351.4|20
1640798710000|2021-12-29 17:25:10|90402.1|90352.1|90401.4|90351.4|90405|90355|90401.3|90351.3|20
1640798720000|2021-12-29 17:25:20|90402.2|90352.2|90402|90352|90403.8|90353.8|90401.4|90351.4|20
1640798730000|2021-12-29 17:25:30|90402.9|90352.9|90401|90351|90403.2|90353.2|90401|90351|12
1640798740000|2021-12-29 17:25:40|90401.3|90351.3|90404.8|90354.8|90404.8|90354.8|90400.5|90350.5|23
1640798750000|2021-12-29 17:25:50|90404.7|90354.7|90399.3|90349.3|90405|90355|90397.2|90347.2|16
1640798760000|2021-12-29 17:26:00|90398.3|90348.3|90400.3|90350.3|90400.3|90350.3|90396.1|90346.1|23
1640798770000|2021-12-29 17:26:10|90399.2|90349.2|90396.5|90346.5|90399.2|90349.2|90394.2|90344.2|16
1640798780000|2021-12-29 17:26:20|90396.3|90346.3|90397.6|90347.6|90401.4|90351.4|90396.3|90346.3|12
1640798790000|2021-12-29 17:26:30|90397.5|90347.5|90397.1|90347.1|90397.5|90347.5|90396.4|90346.4|27
1640798800000|2021-12-29 17:26:40|90397|90347|90393|90343|90398.1|90348.1|90392.1|90342.1|20
1640798810000|2021-12-29 17:26:50|90393.5|90343.5|90391.7|90341.7|90396.1|90346.1|90390.2|90340.2|23
1640798820000|2021-12-29 17:27:00|90392.8|90342.8|90392.3|90342.3|90392.8|90342.8|90390.4|90340.4|14
1640798830000|2021-12-29 17:27:10|90392.7|90342.7|90392.5|90342.5|90393.3|90343.3|90391.2|90341.2|8
1640798840000|2021-12-29 17:27:20|90392.7|90342.7|90391.6|90341.6|90392.7|90342.7|90391.3|90341.3|13
1640798850000|2021-12-29 17:27:30|90392.1|90342.1|90385.2|90335.2|90392.1|90342.1|90385.2|90335.2|26
1640798860000|2021-12-29 17:27:40|90385.8|90335.8|90384.9|90334.9|90386.1|90336.1|90384|90334|21
1640798870000|2021-12-29 17:27:50|90386.8|90336.8|90391.4|90341.4|90391.4|90341.4|90385.3|90335.3|21
1640798880000|2021-12-29 17:28:00|90389.4|90339.4|90391.1|90341.1|90391.8|90341.8|90389.1|90339.1|23
1640798890000|2021-12-29 17:28:10|90390.8|90340.8|90392.7|90342.7|90392.7|90342.7|90389.4|90339.4|23
1640798900000|2021-12-29 17:28:20|90392.1|90342.1|90397.9|90347.9|90399.4|90349.4|90391.2|90341.2|10
1640798910000|2021-12-29 17:28:30|90399.7|90349.7|90396.3|90346.3|90399.7|90349.7|90396.1|90346.1|19
1640798920000|2021-12-29 17:28:40|90397.1|90347.1|90401.9|90351.9|90402.9|90352.9|90396.7|90346.7|28
1640798930000|2021-12-29 17:28:50|90401.4|90351.4|90398.1|90348.1|90404.2|90354.2|90398|90348|42
1640798940000|2021-12-29 17:29:00|90397.8|90347.8|90402|90352|90403|90353|90397.8|90347.8|40
1640798950000|2021-12-29 17:29:10|90401.9|90351.9|90401.3|90351.3|90403.8|90353.8|90400.7|90350.7|42
1640798960000|2021-12-29 17:29:20|90402.9|90352.9|90403.6|90353.6|90403.7|90353.7|90401.4|90351.4|31
1640798970000|2021-12-29 17:29:30|90403|90353|90399.4|90349.4|90403.3|90353.3|90399.4|90349.4|23
1640798980000|2021-12-29 17:29:40|90399.1|90349.1|90397.8|90347.8|90399.7|90349.7|90397.5|90347.5|33
1640798990000|2021-12-29 17:29:50|90397.6|90347.6|90399.3|90349.3|90400|90350|90397|90347|29
1640799000000|2021-12-29 17:30:00|90399.1|90349.1|90394.4|90344.4|90400.2|90350.2|90393.4|90343.4|38
1640799010000|2021-12-29 17:30:10|90393.2|90343.2|90394.9|90344.9|90399.5|90349.5|90393.1|90343.1|15
1640799020000|2021-12-29 17:30:20|90394.5|90344.5|90396|90346|90396.7|90346.7|90394.1|90344.1|13
1640799030000|2021-12-29 17:30:30|90395.5|90345.5|90398.1|90348.1|90398.1|90348.1|90395.2|90345.2|10
1640799040000|2021-12-29 17:30:40|90397.7|90347.7|90388.4|90338.4|90397.7|90347.7|90388.4|90338.4|24
1640799050000|2021-12-29 17:30:50|90387.9|90337.9|90387.9|90337.9|90391.9|90341.9|90387.5|90337.5|20
1640799060000|2021-12-29 17:31:00|90388|90338|90376.9|90326.9|90388|90338|90376.8|90326.8|34
1640799070000|2021-12-29 17:31:10|90376.6|90326.6|90378.3|90328.3|90378.3|90328.3|90376.4|90326.4|14
1640799080000|2021-12-29 17:31:20|90378.5|90328.5|90379.2|90329.2|90379.3|90329.3|90377.1|90327.1|11
1640799090000|2021-12-29 17:31:30|90379.1|90329.1|90379.6|90329.6|90381.2|90331.2|90376.9|90326.9|26
1640799100000|2021-12-29 17:31:40|90379.8|90329.8|90379.1|90329.1|90380.3|90330.3|90378.5|90328.5|10
1640799110000|2021-12-29 17:31:50|90379.6|90329.6|90379.1|90329.1|90380.2|90330.2|90379.1|90329.1|5
1640799120000|2021-12-29 17:32:00|90380.1|90330.1|90382|90332|90385|90335|90379.6|90329.6|44
1640799130000|2021-12-29 17:32:10|90381.5|90331.5|90381|90331|90381.9|90331.9|90380.9|90330.9|24
1640799140000|2021-12-29 17:32:20|90381.1|90331.1|90381.7|90331.7|90382.7|90332.7|90381.1|90331.1|18
1640799150000|2021-12-29 17:32:30|90381.5|90331.5|90381|90331|90381.7|90331.7|90380.1|90330.1|13
1640799160000|2021-12-29 17:32:40|90385.2|90335.2|90382.4|90332.4|90385.2|90335.2|90381.3|90331.3|23
1640799170000|2021-12-29 17:32:50|90382|90332|90389.2|90339.2|90391|90341|90381.6|90331.6|46
1640799180000|2021-12-29 17:33:00|90389|90339|90391.6|90341.6|90392.4|90342.4|90388.3|90338.3|26
1640799190000|2021-12-29 17:33:10|90392.1|90342.1|90393.3|90343.3|90393.4|90343.4|90390.8|90340.8|31
1640799200000|2021-12-29 17:33:20|90392.8|90342.8|90391.4|90341.4|90392.8|90342.8|90391.1|90341.1|18
1640799210000|2021-12-29 17:33:30|90391.1|90341.1|90396.5|90346.5|90397.3|90347.3|90388.2|90338.2|45
1640799220000|2021-12-29 17:33:40|90396.4|90346.4|90393.5|90343.5|90397.1|90347.1|90391.8|90341.8|25
1640799230000|2021-12-29 17:33:50|90394|90344|90391.7|90341.7|90394.4|90344.4|90391.1|90341.1|19
1640799240000|2021-12-29 17:34:00|90391.6|90341.6|90391.1|90341.1|90392.2|90342.2|90390.6|90340.6|26
1640799250000|2021-12-29 17:34:10|90390.9|90340.9|90396.1|90346.1|90397.7|90347.7|90390.2|90340.2|29
1640799260000|2021-12-29 17:34:20|90395.9|90345.9|90396.4|90346.4|90398.3|90348.3|90395.1|90345.1|21
1640799270000|2021-12-29 17:34:30|90396.7|90346.7|90398|90348|90401.1|90351.1|90396.2|90346.2|33
1640799280000|2021-12-29 17:34:40|90398.8|90348.8|90401.3|90351.3|90403|90353|90397|90347|34
1640799290000|2021-12-29 17:34:50|90401.4|90351.4|90405|90355|90405.9|90355.9|90399.4|90349.4|35
1640799300000|2021-12-29 17:35:00|90404.3|90354.3|90405.4|90355.4|90406.6|90356.6|90403.7|90353.7|28
1640799310000|2021-12-29 17:35:10|90404|90354|90405.2|90355.2|90405.7|90355.7|90404|90354|24
1640799320000|2021-12-29 17:35:20|90405.4|90355.4|90405.5|90355.5|90406.5|90356.5|90404.2|90354.2|25
1640799330000|2021-12-29 17:35:30|90404.3|90354.3|90405.1|90355.1|90405.7|90355.7|90402|90352|33
1640799340000|2021-12-29 17:35:40|90405.3|90355.3|90405.2|90355.2|90406.3|90356.3|90403.7|90353.7|25
1640799350000|2021-12-29 17:35:50|90404.6|90354.6|90405.2|90355.2|90405.3|90355.3|90404.2|90354.2|11
1640799360000|2021-12-29 17:36:00|90405.5|90355.5|90402.4|90352.4|90405.6|90355.6|90402|90352|12
1640799370000|2021-12-29 17:36:10|90403.3|90353.3|90402.7|90352.7|90403.8|90353.8|90400.4|90350.4|26
1640799380000|2021-12-29 17:36:20|90403.4|90353.4|90406.6|90356.6|90406.9|90356.9|90403.4|90353.4|24
1640799390000|2021-12-29 17:36:30|90407.2|90357.2|90407.7|90357.7|90408.3|90358.3|90404.9|90354.9|19
1640799400000|2021-12-29 17:36:40|90407.5|90357.5|90406.3|90356.3|90408.3|90358.3|90404.5|90354.5|22
1640799410000|2021-12-29 17:36:50|90405.9|90355.9|90413.2|90363.2|90415.5|90365.5|90405.9|90355.9|23
1640799420000|2021-12-29 17:37:00|90407.5|90357.5|90407.3|90357.3|90409.6|90359.6|90405.2|90355.2|28
1640799430000|2021-12-29 17:37:10|90406.5|90356.5|90407.3|90357.3|90407.8|90357.8|90405.1|90355.1|31
1640799440000|2021-12-29 17:37:20|90407.2|90357.2|90405.9|90355.9|90407.4|90357.4|90405.5|90355.5|26
1640799450000|2021-12-29 17:37:30|90406|90356|90408.5|90358.5|90411.1|90361.1|90404.3|90354.3|31
1640799460000|2021-12-29 17:37:40|90409.4|90359.4|90410.8|90360.8|90410.8|90360.8|90407.7|90357.7|23
1640799470000|2021-12-29 17:37:50|90410|90360|90409.6|90359.6|90411|90361|90409.6|90359.6|15
1640799480000|2021-12-29 17:38:00|90409|90359|90411.5|90361.5|90411.6|90361.6|90409|90359|17
1640799490000|2021-12-29 17:38:10|90409.9|90359.9|90417.5|90367.5|90421|90371|90409.9|90359.9|19
1640799500000|2021-12-29 17:38:20|90418.4|90368.4|90418.2|90368.2|90418.5|90368.5|90416.2|90366.2|18
1640799510000|2021-12-29 17:38:30|90418.4|90368.4|90418.4|90368.4|90418.8|90368.8|90418.3|90368.3|12
1640799520000|2021-12-29 17:38:40|90418.5|90368.5|90419.1|90369.1|90420.3|90370.3|90414.5|90364.5|10
1640799530000|2021-12-29 17:38:50|90418.3|90368.3|90415.9|90365.9|90418.3|90368.3|90413.4|90363.4|8
1640799540000|2021-12-29 17:39:00|90416.2|90366.2|90415.8|90365.8|90416.6|90366.6|90414.8|90364.8|14
1640799550000|2021-12-29 17:39:10|90417.4|90367.4|90418|90368|90418.7|90368.7|90417.4|90367.4|15
1640799560000|2021-12-29 17:39:20|90417.9|90367.9|90417.6|90367.6|90418.3|90368.3|90416.4|90366.4|24
1640799570000|2021-12-29 17:39:30|90417.7|90367.7|90418.9|90368.9|90419.2|90369.2|90417.2|90367.2|20
1640799580000|2021-12-29 17:39:40|90419.2|90369.2|90418.4|90368.4|90419.2|90369.2|90415.3|90365.3|18
1640799590000|2021-12-29 17:39:50|90417.9|90367.9|90416.8|90366.8|90420|90370|90416.8|90366.8|11
1640799600000|2021-12-29 17:40:00|90417|90367|90419.5|90369.5|90419.9|90369.9|90416.9|90366.9|12
1640799610000|2021-12-29 17:40:10|90418.9|90368.9|90417.2|90367.2|90419.8|90369.8|90414.8|90364.8|12
1640799620000|2021-12-29 17:40:20|90415.9|90365.9|90425.2|90375.2|90425.5|90375.5|90415.9|90365.9|26
1640799630000|2021-12-29 17:40:30|90424.5|90374.5|90427.9|90377.9|90428.4|90378.4|90422.6|90372.6|37
1640799640000|2021-12-29 17:40:40|90427.8|90377.8|90430.3|90380.3|90430.3|90380.3|90427.4|90377.4|35
1640799650000|2021-12-29 17:40:50|90430.1|90380.1|90430.8|90380.8|90431.2|90381.2|90428.5|90378.5|19
1640799660000|2021-12-29 17:41:00|90430.4|90380.4|90428.7|90378.7|90430.7|90380.7|90426.2|90376.2|23
1640799670000|2021-12-29 17:41:10|90428.3|90378.3|90427.8|90377.8|90433.4|90383.4|90426.3|90376.3|32
1640799680000|2021-12-29 17:41:20|90427.9|90377.9|90420|90370|90427.9|90377.9|90419.5|90369.5|24
1640799690000|2021-12-29 17:41:30|90419.7|90369.7|90418.9|90368.9|90425.1|90375.1|90417|90367|45
1640799700000|2021-12-29 17:41:40|90418.5|90368.5|90425.1|90375.1|90426|90376|90418.5|90368.5|28
1640799710000|2021-12-29 17:41:50|90425.2|90375.2|90420.9|90370.9|90425.8|90375.8|90420.1|90370.1|25
1640799720000|2021-12-29 17:42:00|90422.4|90372.4|90422.7|90372.7|90423.4|90373.4|90419.4|90369.4|42
1640799730000|2021-12-29 17:42:10|90422.8|90372.8|90423.1|90373.1|90428.6|90378.6|90421.8|90371.8|45
1640799740000|2021-12-29 17:42:20|90424.4|90374.4|90428.6|90378.6|90429.3|90379.3|90424.3|90374.3|38
1640799750000|2021-12-29 17:42:30|90427.1|90377.1|90428.3|90378.3|90429.3|90379.3|90426.5|90376.5|19
1640799760000|2021-12-29 17:42:40|90429.2|90379.2|90429.5|90379.5|90430.1|90380.1|90428.5|90378.5|13
1640799770000|2021-12-29 17:42:50|90429.1|90379.1|90427|90377|90429.1|90379.1|90425|90375|3
1640799780000|2021-12-29 17:43:00|90429.1|90379.1|90431.9|90381.9|90432.3|90382.3|90428|90378|36
1640799790000|2021-12-29 17:43:10|90430.4|90380.4|90428.6|90378.6|90432|90382|90426.3|90376.3|36
1640799800000|2021-12-29 17:43:20|90428.9|90378.9|90427.4|90377.4|90428.9|90378.9|90425.5|90375.5|37
1640799810000|2021-12-29 17:43:30|90426.9|90376.9|90427.2|90377.2|90427.5|90377.5|90425.6|90375.6|19
1640799820000|2021-12-29 17:43:40|90427.3|90377.3|90428.2|90378.2|90428.8|90378.8|90427.3|90377.3|23
1640799830000|2021-12-29 17:43:50|90428.3|90378.3|90426.3|90376.3|90428.9|90378.9|90426.3|90376.3|19
1640799840000|2021-12-29 17:44:00|90425.9|90375.9|90427.7|90377.7|90427.8|90377.8|90425.9|90375.9|14
1640799850000|2021-12-29 17:44:10|90427.5|90377.5|90423.3|90373.3|90427.5|90377.5|90423|90373|19
1640799860000|2021-12-29 17:44:20|90423.8|90373.8|90426|90376|90426|90376|90423.8|90373.8|9
1640799870000|2021-12-29 17:44:30|90425.7|90375.7|90422.4|90372.4|90425.9|90375.9|90422.3|90372.3|22
1640799880000|2021-12-29 17:44:40|90422.6|90372.6|90424|90374|90424.9|90374.9|90422.3|90372.3|34
1640799890000|2021-12-29 17:44:50|90424.1|90374.1|90425.3|90375.3|90425.5|90375.5|90423.7|90373.7|21
1640799900000|2021-12-29 17:45:00|90425.2|90375.2|90424.4|90374.4|90425.4|90375.4|90422|90372|20
1640799910000|2021-12-29 17:45:10|90424.1|90374.1|90424.8|90374.8|90425.9|90375.9|90423.1|90373.1|26
1640799920000|2021-12-29 17:45:20|90424.4|90374.4|90424|90374|90425.1|90375.1|90423.7|90373.7|12
1640799930000|2021-12-29 17:45:30|90423.8|90373.8|90424.4|90374.4|90424.4|90374.4|90420.8|90370.8|27
1640799940000|2021-12-29 17:45:40|90424.1|90374.1|90424.5|90374.5|90426.7|90376.7|90420.8|90370.8|20
1640799950000|2021-12-29 17:45:50|90424.7|90374.7|90433.8|90383.8|90435.4|90385.4|90424.2|90374.2|31
1640799960000|2021-12-29 17:46:00|90434.2|90384.2|90433.5|90383.5|90436.3|90386.3|90433.3|90383.3|31
1640799970000|2021-12-29 17:46:10|90434|90384|90433.7|90383.7|90434.2|90384.2|90432.4|90382.4|19
1640799980000|2021-12-29 17:46:20|90434.1|90384.1|90432.6|90382.6|90434.1|90384.1|90430.9|90380.9|25
1640799990000|2021-12-29 17:46:30|90434.1|90384.1|90484.7|90434.7|90485.2|90435.2|90434.1|90384.1|47
1640800000000|2021-12-29 17:46:40|90484.3|90434.3|90472.6|90422.6|90485.5|90435.5|90470.8|90420.8|22
1640800010000|2021-12-29 17:46:50|90472.5|90422.5|90468.8|90418.8|90472.6|90422.6|90468.7|90418.7|14
1640800020000|2021-12-29 17:47:00|90468.7|90418.7|90470.9|90420.9|90470.9|90420.9|90467.2|90417.2|30
1640800030000|2021-12-29 17:47:10|90470.1|90420.1|90469.9|90419.9|90470.5|90420.5|90469.7|90419.7|12
1640800040000|2021-12-29 17:47:20|90470|90420|90470.3|90420.3|90470.4|90420.4|90469.6|90419.6|15
1640800050000|2021-12-29 17:47:30|90470.5|90420.5|90469.8|90419.8|90470.5|90420.5|90468.3|90418.3|32
1640800060000|2021-12-29 17:47:40|90469.3|90419.3|90468.5|90418.5|90470.1|90420.1|90468.2|90418.2|12
1640800070000|2021-12-29 17:47:50|90468.3|90418.3|90468.9|90418.9|90471.7|90421.7|90468.3|90418.3|23
1640800080000|2021-12-29 17:48:00|90468.8|90418.8|90468.3|90418.3|90470.1|90420.1|90467.3|90417.3|17
1640800090000|2021-12-29 17:48:10|90467.9|90417.9|90468.9|90418.9|90469.2|90419.2|90467.9|90417.9|10
1640800100000|2021-12-29 17:48:20|90468.8|90418.8|90469.2|90419.2|90469.3|90419.3|90465.1|90415.1|22
1640800110000|2021-12-29 17:48:30|90467.4|90417.4|90464.9|90414.9|90470.2|90420.2|90463.9|90413.9|39
1640800120000|2021-12-29 17:48:40|90464.7|90414.7|90463.6|90413.6|90465.4|90415.4|90463|90413|22
1640800130000|2021-12-29 17:48:50|90463.5|90413.5|90464.4|90414.4|90464.7|90414.7|90463.3|90413.3|24
1640800140000|2021-12-29 17:49:00|90464.3|90414.3|90463.9|90413.9|90464.6|90414.6|90462.3|90412.3|16
1640800150000|2021-12-29 17:49:10|90463.4|90413.4|90465.1|90415.1|90465.7|90415.7|90463.3|90413.3|23
1640800160000|2021-12-29 17:49:20|90464.8|90414.8|90460.4|90410.4|90466.8|90416.8|90460.4|90410.4|20
1640800170000|2021-12-29 17:49:30|90460.2|90410.2|90459.4|90409.4|90461.6|90411.6|90459.4|90409.4|21
1640800180000|2021-12-29 17:49:40|90459.9|90409.9|90456.4|90406.4|90460.7|90410.7|90456.3|90406.3|30
1640800190000|2021-12-29 17:49:50|90456.7|90406.7|90458.6|90408.6|90458.9|90408.9|90456.2|90406.2|11
1640800200000|2021-12-29 17:50:00|90459.1|90409.1|90456.8|90406.8|90460|90410|90456.7|90406.7|23
1640800210000|2021-12-29 17:50:10|90456.9|90406.9|90455.8|90405.8|90457.5|90407.5|90454.9|90404.9|15
1640800220000|2021-12-29 17:50:20|90455.6|90405.6|90455.8|90405.8|90458|90408|90455.6|90405.6|17
1640800230000|2021-12-29 17:50:30|90456.3|90406.3|90457.6|90407.6|90458.1|90408.1|90456.3|90406.3|10
1640800240000|2021-12-29 17:50:40|90457|90407|90456.2|90406.2|90457.2|90407.2|90455.8|90405.8|7
1640800250000|2021-12-29 17:50:50|90457|90407|90455.9|90405.9|90457.5|90407.5|90454.8|90404.8|6
1640800260000|2021-12-29 17:51:00|90456.7|90406.7|90457|90407|90457.7|90407.7|90454.9|90404.9|13
1640800270000|2021-12-29 17:51:10|90457.5|90407.5|90457.6|90407.6|90458.3|90408.3|90457.5|90407.5|6
1640800280000|2021-12-29 17:51:20|90457.7|90407.7|90456.4|90406.4|90458.4|90408.4|90456|90406|12
1640800290000|2021-12-29 17:51:30|90456.8|90406.8|90456.5|90406.5|90456.8|90406.8|90455.8|90405.8|10
1640800300000|2021-12-29 17:51:40|90457.1|90407.1|90458.3|90408.3|90458.3|90408.3|90457|90407|13
1640800310000|2021-12-29 17:51:50|90458.1|90408.1|90459.1|90409.1|90459.2|90409.2|90457.6|90407.6|14
1640800320000|2021-12-29 17:52:00|90459.3|90409.3|90445.5|90420.5|90459.3|90420.5|90442.3|90408.2|14
1640800330000|2021-12-29 17:52:10|90445.4|90420.4|90458.4|90408.4|90458.4|90421|90445|90407.2|17
1640800340000|2021-12-29 17:52:20|90457.7|90407.7|90458.2|90408.2|90458.6|90408.6|90457.1|90407.1|13
1640800350000|2021-12-29 17:52:30|90456.9|90406.9|90457.1|90407.1|90457.7|90407.7|90456|90406|11
1640800360000|2021-12-29 17:52:40|90457|90407|90459.1|90409.1|90459.7|90409.7|90456.5|90406.5|14
1640800370000|2021-12-29 17:52:50|90459|90409|90457.7|90407.7|90460.2|90410.2|90456.9|90406.9|11
1640800380000|2021-12-29 17:53:00|90458|90408|90458.6|90408.6|90459.9|90409.9|90457.9|90407.9|14
1640800390000|2021-12-29 17:53:10|90458.2|90408.2|90458.9|90408.9|90458.9|90408.9|90457|90407|12
1640800400000|2021-12-29 17:53:20|90458.7|90408.7|90453.5|90403.5|90458.9|90408.9|90452.1|90402.1|17
1640800410000|2021-12-29 17:53:30|90453.8|90403.8|90454.9|90404.9|90455.8|90405.8|90453.1|90403.1|20
1640800420000|2021-12-29 17:53:40|90455|90405|90455.3|90405.3|90456.2|90406.2|90455|90405|12
1640800430000|2021-12-29 17:53:50|90454.1|90404.1|90455.3|90405.3|90456.3|90406.3|90452.2|90402.2|16
1640800440000|2021-12-29 17:54:00|90456.2|90406.2|90453.2|90403.2|90456.4|90406.4|90453.1|90403.1|21
1640800450000|2021-12-29 17:54:10|90453.4|90403.4|90452.2|90402.2|90454.6|90404.6|90451.8|90401.8|9
1640800460000|2021-12-29 17:54:20|90450.7|90400.7|90453.4|90403.4|90454.8|90404.8|90450.7|90400.7|8
1640800470000|2021-12-29 17:54:30|90454.8|90404.8|90456|90406|90456|90406|90454.8|90404.8|10
1640800480000|2021-12-29 17:54:40|90455.6|90405.6|90456|90406|90456|90406|90454.4|90404.4|10
1640800490000|2021-12-29 17:54:50|90455.3|90405.3|90456.7|90406.7|90457|90407|90455.3|90405.3|9
1640800500000|2021-12-29 17:55:00|90454.8|90404.8|90456.5|90406.5|90457.1|90407.1|90453.4|90403.4|22
1640800510000|2021-12-29 17:55:10|90456.4|90406.4|90455.8|90405.8|90456.4|90406.4|90454.9|90404.9|17
1640800520000|2021-12-29 17:55:20|90455.7|90405.7|90456.3|90406.3|90456.8|90406.8|90454.3|90404.3|17
1640800530000|2021-12-29 17:55:30|90457|90407|90458|90408|90459.6|90409.6|90456.8|90406.8|26
1640800540000|2021-12-29 17:55:40|90457.7|90407.7|90456|90406|90458.1|90408.1|90454.7|90404.7|9
1640800550000|2021-12-29 17:55:50|90456.2|90406.2|90457.2|90407.2|90457.2|90407.2|90456.2|90406.2|12
1640800560000|2021-12-29 17:56:00|90457|90407|90458.1|90408.1|90458.1|90408.1|90456.3|90406.3|18
1640800570000|2021-12-29 17:56:10|90457.8|90407.8|90462.7|90412.7|90462.7|90424.1|90449.1|90402.4|21
1640800580000|2021-12-29 17:56:20|90461.3|90411.3|90464.5|90414.5|90464.7|90425|90448|90411.2|20
1640800590000|2021-12-29 17:56:30|90461.7|90411.7|90459.4|90409.4|90461.7|90411.7|90459.2|90409.2|20
1640800600000|2021-12-29 17:56:40|90459.3|90409.3|90459.7|90409.7|90459.9|90409.9|90458.9|90408.9|16
1640800610000|2021-12-29 17:56:50|90460.7|90410.7|90459.8|90409.8|90462.9|90412.9|90459.7|90409.7|15
1640800620000|2021-12-29 17:57:00|90461|90411|90455.7|90405.7|90461.6|90411.6|90455.7|90405.7|24
1640800630000|2021-12-29 17:57:10|90457.2|90407.2|90456.7|90406.7|90457.5|90407.5|90456.3|90406.3|15
1640800640000|2021-12-29 17:57:20|90456.5|90406.5|90457.5|90407.5|90457.8|90407.8|90456.5|90406.5|5
1640800650000|2021-12-29 17:57:30|90458.5|90408.5|90460.1|90410.1|90460.1|90410.1|90458.5|90408.5|16
1640800660000|2021-12-29 17:57:40|90459.8|90409.8|90460.6|90410.6|90461.2|90411.2|90458.9|90408.9|18
1640800670000|2021-12-29 17:57:50|90460.3|90410.3|90459.7|90409.7|90461.5|90411.5|90459.4|90409.4|20
1640800680000|2021-12-29 17:58:00|90460.4|90410.4|90460.3|90410.3|90461.1|90411.1|90459|90409|17
1640800690000|2021-12-29 17:58:10|90460.9|90410.9|90456.7|90406.7|90460.9|90410.9|90453.9|90403.9|19
1640800700000|2021-12-29 17:58:20|90456.4|90406.4|90455.8|90405.8|90459.1|90409.1|90455.1|90405.1|22
1640800710000|2021-12-29 17:58:30|90456.1|90406.1|90459.4|90409.4|90461.5|90411.5|90455.6|90405.6|11
1640800720000|2021-12-29 17:58:40|90458.3|90408.3|90460|90410|90460.7|90410.7|90457|90407|15
1640800730000|2021-12-29 17:58:50|90460.3|90410.3|90458.9|90408.9|90460.3|90410.3|90457.4|90407.4|17
1640800740000|2021-12-29 17:59:00|90459.4|90409.4|90425.9|90375.9|90459.4|90409.4|90422.8|90372.8|37
1640800750000|2021-12-29 17:59:10|90426.4|90376.4|90422|90372|90426.4|90376.4|90416.9|90366.9|48
1640800760000|2021-12-29 17:59:20|90422.3|90372.3|90419.5|90369.5|90422.5|90372.5|90415.9|90365.9|27
1640800770000|2021-12-29 17:59:30|90419.3|90369.3|90418.6|90368.6|90420.6|90370.6|90418.6|90368.6|25
1640800780000|2021-12-29 17:59:40|90419|90369|90418.5|90368.5|90422.2|90372.2|90418.5|90368.5|23
1640800790000|2021-12-29 17:59:50|90418.7|90368.7|90425.7|90375.7|90428.8|90378.8|90418.5|90368.5|43
1640800800000|2021-12-29 18:00:00|90425.3|90375.3|90435.1|90385.1|90435.2|90385.2|90422.3|90372.3|54
1640800810000|2021-12-29 18:00:10|90435.5|90385.5|90424.9|90374.9|90435.5|90385.5|90421.5|90371.5|44
1640800820000|2021-12-29 18:00:20|90427.1|90377.1|90427.1|90377.1|90428.8|90378.8|90425.6|90375.6|36
1640800830000|2021-12-29 18:00:30|90424.4|90374.4|90420.6|90370.6|90426.2|90376.2|90417.2|90367.2|35
1640800840000|2021-12-29 18:00:40|90420.2|90370.2|90413.8|90363.8|90420.7|90370.7|90411.6|90361.6|27
1640800850000|2021-12-29 18:00:50|90415.4|90365.4|90400.3|90350.3|90415.4|90365.4|90396.3|90346.3|54
1640800860000|2021-12-29 18:01:00|90400.4|90350.4|90406.1|90356.1|90407.2|90357.2|90400.4|90350.4|39
1640800870000|2021-12-29 18:01:10|90406.3|90356.3|90406.7|90356.7|90408.4|90358.4|90405.2|90355.2|38
1640800880000|2021-12-29 18:01:20|90406.4|90356.4|90406|90356|90414.1|90364.1|90403.1|90353.1|47
1640800890000|2021-12-29 18:01:30|90403.7|90353.7|90410.5|90360.5|90412.9|90362.9|90403.7|90353.7|35
1640800900000|2021-12-29 18:01:40|90407.8|90357.8|90404|90354|90410.7|90360.7|90402.9|90352.9|35
1640800910000|2021-12-29 18:01:50|90404.1|90354.1|90402.1|90352.1|90405.4|90355.4|90400.7|90350.7|35
1640800920000|2021-12-29 18:02:00|90402.2|90352.2|90398.2|90348.2|90402.8|90352.8|90398|90348|28
1640800930000|2021-12-29 18:02:10|90397.9|90347.9|90410.9|90360.9|90425.5|90375.5|90397.9|90347.9|57
1640800940000|2021-12-29 18:02:20|90409.9|90359.9|90425.4|90375.4|90428|90378|90409.9|90359.9|72
1640800950000|2021-12-29 18:02:30|90427.4|90377.4|90427.9|90377.9|90429|90379|90425.5|90375.5|53
1640800960000|2021-12-29 18:02:40|90427.8|90377.8|90424.2|90374.2|90428.2|90378.2|90419.4|90369.4|36
1640800970000|2021-12-29 18:02:50|90421.4|90371.4|90422.9|90372.9|90424.1|90374.1|90414.9|90364.9|43
1640800980000|2021-12-29 18:03:00|90421.3|90371.3|90413.4|90363.4|90423.3|90373.3|90413.3|90363.3|62
1640800990000|2021-12-29 18:03:10|90413.8|90363.8|90412.7|90362.7|90415.3|90365.3|90410.4|90360.4|49
1640801000000|2021-12-29 18:03:20|90412.6|90362.6|90416.3|90366.3|90416.3|90366.3|90411|90361|35
1640801010000|2021-12-29 18:03:30|90417.7|90367.7|90410.1|90360.1|90418.3|90368.3|90409.3|90359.3|39
1640801020000|2021-12-29 18:03:40|90410|90360|90403.4|90353.4|90411|90361|90401.3|90351.3|20
1640801030000|2021-12-29 18:03:50|90402.3|90352.3|90401.2|90351.2|90402.9|90352.9|90398.3|90348.3|30
1640801040000|2021-12-29 18:04:00|90401.7|90351.7|90399.6|90349.6|90402.6|90352.6|90398.9|90348.9|36
1640801050000|2021-12-29 18:04:10|90399.4|90349.4|90403.1|90353.1|90403.1|90353.1|90395.7|90345.7|23
1640801060000|2021-12-29 18:04:20|90402.7|90352.7|90400.4|90350.4|90403.8|90353.8|90398.8|90348.8|40
1640801070000|2021-12-29 18:04:30|90399.8|90349.8|90403.6|90353.6|90404|90354|90399.8|90349.8|19
1640801080000|2021-12-29 18:04:40|90403.5|90353.5|90402.3|90352.3|90403.9|90353.9|90399.7|90349.7|30
1640801090000|2021-12-29 18:04:50|90402.2|90352.2|90408.7|90358.7|90411.8|90361.8|90401.9|90351.9|29
1640801100000|2021-12-29 18:05:00|90408.9|90358.9|90411.1|90361.1|90417.6|90367.6|90408.3|90358.3|46
1640801110000|2021-12-29 18:05:10|90411.5|90361.5|90410.3|90360.3|90413|90363|90409|90359|35
1640801120000|2021-12-29 18:05:20|90410.2|90360.2|90408.2|90358.2|90410.6|90360.6|90407.1|90357.1|34
1640801130000|2021-12-29 18:05:30|90408.1|90358.1|90410.1|90360.1|90410.2|90360.2|90407.7|90357.7|18
1640801140000|2021-12-29 18:05:40|90410.4|90360.4|90412.3|90362.3|90412.7|90362.7|90409.7|90359.7|21
1640801150000|2021-12-29 18:05:50|90412.7|90362.7|90394.6|90369.6|90412.7|90372.9|90394.6|90362.7|28
1640801160000|2021-12-29 18:06:00|90394.9|90369.9|90406.1|90356.1|90408|90369.9|90394.2|90354.8|15
1640801170000|2021-12-29 18:06:10|90405.4|90355.4|90404.5|90354.5|90406.7|90356.7|90403.5|90353.5|17
1640801180000|2021-12-29 18:06:20|90404.2|90354.2|90411.5|90361.5|90412.1|90362.1|90403.3|90353.3|24
1640801190000|2021-12-29 18:06:30|90410.5|90360.5|90411.8|90361.8|90412.8|90362.8|90408.9|90358.9|21
1640801200000|2021-12-29 18:06:40|90411.7|90361.7|90409.9|90359.9|90413.3|90363.3|90409.6|90359.6|30
1640801210000|2021-12-29 18:06:50|90410.2|90360.2|90410.1|90360.1|90410.7|90360.7|90409.4|90359.4|18
1640801220000|2021-12-29 18:07:00|90411.8|90361.8|90413.9|90363.9|90416.5|90376.9|90400.3|90361.1|33
1640801230000|2021-12-29 18:07:10|90414.9|90364.9|90418.1|90368.1|90420.1|90370.1|90412.9|90362.9|27
1640801240000|2021-12-29 18:07:20|90418.6|90368.6|90421.2|90371.2|90421.2|90382.6|90406.2|90367.5|33
1640801250000|2021-12-29 18:07:30|90419.5|90369.5|90420.3|90370.3|90421.8|90371.8|90419.5|90369.5|15
1640801260000|2021-12-29 18:07:40|90421.6|90371.6|90415.9|90365.9|90421.6|90371.6|90412.9|90362.9|27
1640801270000|2021-12-29 18:07:50|90416.3|90366.3|90410.8|90360.8|90417.3|90367.3|90409.9|90359.9|25
1640801280000|2021-12-29 18:08:00|90413.3|90363.3|90409.9|90359.9|90413.3|90363.3|90403.6|90353.6|29
1640801290000|2021-12-29 18:08:10|90409.4|90359.4|90401.1|90351.1|90409.9|90359.9|90399.8|90349.8|27
1640801300000|2021-12-29 18:08:20|90400.5|90350.5|90403.6|90353.6|90404.1|90354.1|90400.5|90350.5|19
1640801310000|2021-12-29 18:08:30|90404.4|90354.4|90413.2|90363.2|90413.5|90363.5|90403.1|90353.1|29
1640801320000|2021-12-29 18:08:40|90413.5|90363.5|90411.3|90361.3|90413.5|90363.5|90410.3|90360.3|19
1640801330000|2021-12-29 18:08:50|90411.4|90361.4|90390.7|90365.7|90411.4|90367.3|90390.5|90350.9|22
1640801340000|2021-12-29 18:09:00|90389.5|90364.5|90343.5|90293.5|90393.1|90367.1|90343.5|90293.5|43
1640801350000|2021-12-29 18:09:10|90344.1|90294.1|90340.5|90290.5|90347.6|90297.6|90340.3|90290.3|51
1640801360000|2021-12-29 18:09:20|90342.9|90292.9|90342|90292|90342.9|90292.9|90341.1|90291.1|34
1640801370000|2021-12-29 18:09:30|90342.5|90292.5|90347.8|90297.8|90348.3|90298.3|90342.5|90292.5|34
1640801380000|2021-12-29 18:09:40|90347.7|90297.7|90358.5|90308.5|90359.3|90309.3|90346.6|90296.6|36
1640801390000|2021-12-29 18:09:50|90357.6|90307.6|90359.2|90309.2|90360.4|90310.4|90357.1|90307.1|29
1640801400000|2021-12-29 18:10:00|90359.5|90309.5|90359.2|90309.2|90359.7|90309.7|90358.8|90308.8|23
1640801410000|2021-12-29 18:10:10|90359.5|90309.5|90358.6|90308.6|90360.8|90310.8|90358.4|90308.4|26
1640801420000|2021-12-29 18:10:20|90358.5|90308.5|90360.6|90310.6|90361.5|90311.5|90358.5|90308.5|30
1640801430000|2021-12-29 18:10:30|90360.4|90310.4|90355.2|90305.2|90360.7|90310.7|90355.2|90305.2|40
1640801440000|2021-12-29 18:10:40|90354.4|90304.4|90357.5|90307.5|90357.6|90307.6|90354.4|90304.4|42
1640801450000|2021-12-29 18:10:50|90357.6|90307.6|90358.1|90308.1|90359.4|90309.4|90356.2|90306.2|36
1640801460000|2021-12-29 18:11:00|90358.8|90308.8|90373.2|90323.2|90377.4|90327.4|90356.6|90306.6|51
1640801470000|2021-12-29 18:11:10|90372.4|90322.4|90365.9|90315.9|90374.1|90324.1|90364.3|90314.3|26
1640801480000|2021-12-29 18:11:20|90365.8|90315.8|90358.1|90308.1|90368|90318|90356.9|90306.9|47
1640801490000|2021-12-29 18:11:30|90357.7|90307.7|90363|90313|90363.1|90313.1|90355.7|90305.7|30
1640801500000|2021-12-29 18:11:40|90361.7|90311.7|90358.7|90308.7|90361.7|90311.7|90357.6|90307.6|37
1640801510000|2021-12-29 18:11:50|90358.6|90308.6|90358.5|90308.5|90361.4|90311.4|90357.4|90307.4|32
1640801520000|2021-12-29 18:12:00|90358.4|90308.4|90358.6|90308.6|90359.7|90309.7|90357.2|90307.2|33
1640801530000|2021-12-29 18:12:10|90358.9|90308.9|90363.1|90313.1|90363.1|90313.1|90357.6|90307.6|22
1640801540000|2021-12-29 18:12:20|90362.8|90312.8|90362.7|90312.7|90364.4|90314.4|90361.7|90311.7|41
1640801550000|2021-12-29 18:12:30|90363|90313|90362|90312|90363.5|90313.5|90361.4|90311.4|10
1640801560000|2021-12-29 18:12:40|90361.9|90311.9|90367|90317|90368.3|90318.3|90360.7|90310.7|26
1640801570000|2021-12-29 18:12:50|90366.6|90316.6|90370.5|90320.5|90370.5|90320.5|90363.4|90313.4|38
1640801580000|2021-12-29 18:13:00|90370.3|90320.3|90372.8|90322.8|90373.1|90323.1|90370.3|90320.3|37
1640801590000|2021-12-29 18:13:10|90372.7|90322.7|90372.5|90322.5|90373.5|90323.5|90372.2|90322.2|30
1640801600000|2021-12-29 18:13:20|90372.4|90322.4|90371.9|90321.9|90372.9|90322.9|90371.2|90321.2|29
1640801610000|2021-12-29 18:13:30|90371|90321|90371.1|90321.1|90371.6|90321.6|90370.6|90320.6|23
1640801620000|2021-12-29 18:13:40|90370.8|90320.8|90370.4|90320.4|90370.9|90320.9|90369.6|90319.6|22
1640801630000|2021-12-29 18:13:50|90371.1|90321.1|90369.8|90319.8|90371.1|90321.1|90369|90319|22
1640801640000|2021-12-29 18:14:00|90369.9|90319.9|90365.1|90315.1|90369.9|90319.9|90365.1|90315.1|25
1640801650000|2021-12-29 18:14:10|90365.2|90315.2|90361.2|90311.2|90365.3|90315.3|90360.1|90310.1|21
1640801660000|2021-12-29 18:14:20|90360.8|90310.8|90367.8|90317.8|90368.3|90318.3|90360.5|90310.5|22
1640801670000|2021-12-29 18:14:30|90368.1|90318.1|90366.3|90316.3|90368.5|90318.5|90366.3|90316.3|14
1640801680000|2021-12-29 18:14:40|90367.3|90317.3|90365.9|90315.9|90367.3|90317.3|90365.9|90315.9|19
1640801690000|2021-12-29 18:14:50|90365.6|90315.6|90367.5|90317.5|90368.2|90318.2|90363.9|90313.9|32
1640801700000|2021-12-29 18:15:00|90367.3|90317.3|90366.6|90316.6|90368|90318|90366.2|90316.2|24
1640801710000|2021-12-29 18:15:10|90367.4|90317.4|90370.3|90320.3|90371|90321|90367.4|90317.4|20
1640801720000|2021-12-29 18:15:20|90370.2|90320.2|90369.8|90319.8|90370.6|90320.6|90369.7|90319.7|14
1640801730000|2021-12-29 18:15:30|90369.5|90319.5|90370.3|90320.3|90370.4|90320.4|90369.5|90319.5|13
1640801740000|2021-12-29 18:15:40|90370.1|90320.1|90369.2|90319.2|90370.9|90320.9|90368.6|90318.6|24
1640801750000|2021-12-29 18:15:50|90368.9|90318.9|90363.4|90313.4|90369.1|90319.1|90361.7|90311.7|32
1640801760000|2021-12-29 18:16:00|90363.9|90313.9|90362.3|90312.3|90365.8|90315.8|90361.8|90311.8|26
1640801770000|2021-12-29 18:16:10|90360.7|90310.7|90358.3|90308.3|90360.7|90310.7|90356.9|90306.9|37
1640801780000|2021-12-29 18:16:20|90358.2|90308.2|90360.1|90310.1|90360.9|90310.9|90357.1|90307.1|37
1640801790000|2021-12-29 18:16:30|90360.2|90310.2|90362.4|90312.4|90362.4|90312.4|90358.7|90308.7|26
1640801800000|2021-12-29 18:16:40|90362.6|90312.6|90364.6|90314.6|90367.3|90317.3|90359.6|90309.6|21
1640801810000|2021-12-29 18:16:50|90364.9|90314.9|90366.4|90316.4|90366.5|90316.5|90363.8|90313.8|42
1640801820000|2021-12-29 18:17:00|90365.7|90315.7|90366.8|90316.8|90366.9|90316.9|90365|90315|21
1640801830000|2021-12-29 18:17:10|90367|90317|90371.4|90321.4|90373.1|90323.1|90367|90317|24
1640801840000|2021-12-29 18:17:20|90369.9|90319.9|90371.2|90321.2|90375.5|90325.5|90369|90319|31
1640801850000|2021-12-29 18:17:30|90371.3|90321.3|90369.7|90319.7|90371.3|90321.3|90369.3|90319.3|17
1640801860000|2021-12-29 18:17:40|90370.4|90320.4|90368.4|90318.4|90373.2|90323.2|90368.4|90318.4|14
1640801870000|2021-12-29 18:17:50|90368.3|90318.3|90369.4|90319.4|90369.5|90319.5|90366.3|90316.3|24
1640801880000|2021-12-29 18:18:00|90369|90319|90368.1|90318.1|90372.8|90322.8|90367.8|90317.8|36
1640801890000|2021-12-29 18:18:10|90367.9|90317.9|90367.3|90317.3|90368.8|90318.8|90366.9|90316.9|20
1640801900000|2021-12-29 18:18:20|90367.4|90317.4|90367.9|90317.9|90368|90318|90366.9|90316.9|6
1640801910000|2021-12-29 18:18:30|90367.5|90317.5|90370.8|90320.8|90371.1|90321.1|90367|90317|16
1640801920000|2021-12-29 18:18:40|90370.3|90320.3|90367.2|90317.2|90370.3|90320.3|90367|90317|7
1640801930000|2021-12-29 18:18:50|90367.4|90317.4|90370.6|90320.6|90371|90321|90366.6|90316.6|7
1640801940000|2021-12-29 18:19:00|90370|90320|90368|90318|90370|90320|90366.9|90316.9|16
1640801950000|2021-12-29 18:19:10|90367.8|90317.8|90368.2|90318.2|90368.8|90318.8|90367.8|90317.8|6
1640801960000|2021-12-29 18:19:20|90368.1|90318.1|90368.7|90318.7|90370.5|90320.5|90367.3|90317.3|9
1640801970000|2021-12-29 18:19:30|90369.3|90319.3|90368.9|90318.9|90370.1|90320.1|90368|90318|23
1640801980000|2021-12-29 18:19:40|90369.3|90319.3|90373|90323|90373|90323|90368.2|90318.2|10
1640801990000|2021-12-29 18:19:50|90374.2|90324.2|90369.9|90319.9|90374.2|90324.2|90369.2|90319.2|16
1640802000000|2021-12-29 18:20:00|90369.1|90319.1|90374.5|90324.5|90374.5|90324.5|90369.1|90319.1|14
1640802010000|2021-12-29 18:20:10|90373.1|90323.1|90371.6|90321.6|90373.1|90323.1|90371.3|90321.3|18
1640802020000|2021-12-29 18:20:20|90372.2|90322.2|90372.1|90322.1|90372.4|90322.4|90371.5|90321.5|14
1640802030000|2021-12-29 18:20:30|90371.5|90321.5|90373|90323|90375|90325|90371.5|90321.5|11
1640802040000|2021-12-29 18:20:40|90372.8|90322.8|90375.1|90325.1|90376.8|90326.8|90372.5|90322.5|9
1640802050000|2021-12-29 18:20:50|90375.6|90325.6|90379.2|90329.2|90380|90330|90374.8|90324.8|13
1640802060000|2021-12-29 18:21:00|90378.6|90328.6|90378.8|90328.8|90379.8|90329.8|90377.8|90327.8|17
1640802070000|2021-12-29 18:21:10|90378.7|90328.7|90378.7|90328.7|90379.7|90329.7|90377.8|90327.8|8
1640802080000|2021-12-29 18:21:20|90378.9|90328.9|90378.5|90328.5|90380.2|90330.2|90378.3|90328.3|14
1640802090000|2021-12-29 18:21:30|90378.9|90328.9|90378.3|90328.3|90378.9|90328.9|90377.9|90327.9|6
1640802100000|2021-12-29 18:21:40|90378.6|90328.6|90379.4|90329.4|90379.4|90329.4|90378.6|90328.6|3
1640802110000|2021-12-29 18:21:50|90379.5|90329.5|90379.4|90329.4|90382.4|90332.4|90379.2|90329.2|5
1640802120000|2021-12-29 18:22:00|90380.5|90330.5|90372.5|90322.5|90380.5|90330.5|90366.9|90316.9|33
1640802130000|2021-12-29 18:22:10|90373.2|90323.2|90372.4|90322.4|90373.9|90323.9|90371.4|90321.4|11
1640802140000|2021-12-29 18:22:20|90373.1|90323.1|90373.2|90323.2|90373.3|90323.3|90372.7|90322.7|4
1640802150000|2021-12-29 18:22:30|90371.9|90321.9|90385.3|90335.3|90388.5|90338.5|90371.9|90321.9|36
1640802160000|2021-12-29 18:22:40|90385.2|90335.2|90383.9|90333.9|90385.8|90335.8|90383.9|90333.9|31
1640802170000|2021-12-29 18:22:50|90384.3|90334.3|90385.3|90335.3|90387.5|90337.5|90384|90334|27
1640802180000|2021-12-29 18:23:00|90385.2|90335.2|90384.4|90334.4|90387|90337|90384.4|90334.4|23
1640802190000|2021-12-29 18:23:10|90384.8|90334.8|90387.9|90337.9|90391.1|90341.1|90384.8|90334.8|37
1640802200000|2021-12-29 18:23:20|90387.8|90337.8|90388|90338|90388.7|90338.7|90387.1|90337.1|25
1640802210000|2021-12-29 18:23:30|90390.4|90340.4|90393.7|90343.7|90394.4|90344.4|90389.5|90339.5|38
1640802220000|2021-12-29 18:23:40|90394.9|90344.9|90391.9|90341.9|90394.9|90344.9|90390.5|90340.5|19
1640802230000|2021-12-29 18:23:50|90391.7|90341.7|90388.5|90338.5|90391.7|90341.7|90388|90338|27
1640802240000|2021-12-29 18:24:00|90388|90338|90385.7|90335.7|90388|90338|90384|90334|40
1640802250000|2021-12-29 18:24:10|90385.4|90335.4|90385.3|90335.3|90387.2|90337.2|90383.2|90333.2|20
1640802260000|2021-12-29 18:24:20|90384.9|90334.9|90382.7|90332.7|90385.4|90335.4|90382.7|90332.7|23
1640802270000|2021-12-29 18:24:30|90382.9|90332.9|90386|90336|90386.4|90336.4|90382.1|90332.1|31
1640802280000|2021-12-29 18:24:40|90385.2|90335.2|90386.6|90336.6|90386.6|90336.6|90383.8|90333.8|25
1640802290000|2021-12-29 18:24:50|90385.3|90335.3|90390.4|90340.4|90393.5|90343.5|90384.1|90334.1|28
1640802300000|2021-12-29 18:25:00|90391.2|90341.2|90391.1|90341.1|90391.3|90341.3|90388.5|90338.5|26
1640802310000|2021-12-29 18:25:10|90391.2|90341.2|90393.5|90343.5|90393.5|90343.5|90390.9|90340.9|14
1640802320000|2021-12-29 18:25:20|90393|90343|90390.9|90340.9|90393.9|90343.9|90389.5|90339.5|50
1640802330000|2021-12-29 18:25:30|90391.3|90341.3|90391.8|90341.8|90392.3|90342.3|90390|90340|43
1640802340000|2021-12-29 18:25:40|90391.6|90341.6|90393|90343|90393.4|90343.4|90389.9|90339.9|37
1640802350000|2021-12-29 18:25:50|90393.3|90343.3|90390.2|90340.2|90394.5|90344.5|90386.2|90336.2|41
1640802360000|2021-12-29 18:26:00|90389.6|90339.6|90389.7|90339.7|90391.2|90341.2|90387.3|90337.3|50
1640802370000|2021-12-29 18:26:10|90389.5|90339.5|90392.8|90342.8|90394.2|90344.2|90389.3|90339.3|40
1640802380000|2021-12-29 18:26:20|90392.7|90342.7|90391.6|90341.6|90392.7|90342.7|90391.2|90341.2|21
1640802390000|2021-12-29 18:26:30|90391.7|90341.7|90389.8|90339.8|90391.8|90341.8|90389.7|90339.7|36
1640802400000|2021-12-29 18:26:40|90389.7|90339.7|90388.3|90338.3|90389.8|90339.8|90386.3|90336.3|42
1640802410000|2021-12-29 18:26:50|90388.2|90338.2|90387.1|90337.1|90390.4|90340.4|90386.8|90336.8|35
1640802420000|2021-12-29 18:27:00|90387|90337|90399|90349|90400.7|90350.7|90386.8|90336.8|47
1640802430000|2021-12-29 18:27:10|90401.4|90351.4|90401.6|90351.6|90403.4|90353.4|90400|90350|37
1640802440000|2021-12-29 18:27:20|90401.1|90351.1|90402|90352|90402|90352|90400.3|90350.3|27
1640802450000|2021-12-29 18:27:30|90401.7|90351.7|90399.4|90349.4|90401.9|90351.9|90397.3|90347.3|30
1640802460000|2021-12-29 18:27:40|90399.5|90349.5|90394.4|90344.4|90399.5|90349.5|90393.7|90343.7|32
1640802470000|2021-12-29 18:27:50|90393.5|90343.5|90397.6|90347.6|90398.4|90348.4|90393.5|90343.5|30
1640802480000|2021-12-29 18:28:00|90394.5|90344.5|90398.3|90348.3|90399|90349|90391.9|90341.9|36
1640802490000|2021-12-29 18:28:10|90397|90347|90398.5|90348.5|90398.8|90348.8|90395.9|90345.9|29
1640802500000|2021-12-29 18:28:20|90398.6|90348.6|90398|90348|90398.6|90348.6|90397.2|90347.2|22
1640802510000|2021-12-29 18:28:30|90397.7|90347.7|90396.5|90346.5|90400.9|90350.9|90396.3|90346.3|42
1640802520000|2021-12-29 18:28:40|90396.6|90346.6|90397.7|90347.7|90401|90351|90396|90346|31
1640802530000|2021-12-29 18:28:50|90397.6|90347.6|90397.4|90347.4|90398.9|90348.9|90395.6|90345.6|43
1640802540000|2021-12-29 18:29:00|90397|90347|90396.5|90346.5|90398|90348|90395.3|90345.3|26
1640802550000|2021-12-29 18:29:10|90397.1|90347.1|90395.7|90345.7|90398.8|90348.8|90394.6|90344.6|35
1640802560000|2021-12-29 18:29:20|90395.2|90345.2|90395.4|90345.4|90397|90347|90395|90345|26
1640802570000|2021-12-29 18:29:30|90395.7|90345.7|90395.6|90345.6|90397.1|90347.1|90394.7|90344.7|42
1640802580000|2021-12-29 18:29:40|90395.7|90345.7|90396.7|90346.7|90397.4|90347.4|90394.8|90344.8|23
1640802590000|2021-12-29 18:29:50|90396.3|90346.3|90396.3|90346.3|90397.8|90347.8|90396|90346|18
1640802600000|2021-12-29 18:30:00|90396.5|90346.5|90397.4|90347.4|90397.9|90347.9|90396|90346|41
1640802610000|2021-12-29 18:30:10|90397.9|90347.9|90397.5|90347.5|90397.9|90347.9|90395.9|90345.9|20
1640802620000|2021-12-29 18:30:20|90397.6|90347.6|90397.8|90347.8|90398|90348|90396.5|90346.5|11
1640802630000|2021-12-29 18:30:30|90397.7|90347.7|90396.2|90346.2|90398.3|90348.3|90396.1|90346.1|14
1640802640000|2021-12-29 18:30:40|90397.4|90347.4|90402.5|90352.5|90402.5|90352.5|90396|90346|22
1640802650000|2021-12-29 18:30:50|90402.1|90352.1|90404.6|90354.6|90407.1|90357.1|90400.8|90350.8|17
1640802660000|2021-12-29 18:31:00|90404.2|90354.2|90403.4|90353.4|90404.2|90354.2|90402.8|90352.8|14
1640802670000|2021-12-29 18:31:10|90403|90353|90400.8|90350.8|90405.5|90355.5|90399.8|90349.8|37
1640802680000|2021-12-29 18:31:20|90400.5|90350.5|90404.9|90354.9|90405.2|90355.2|90400.5|90350.5|19
1640802690000|2021-12-29 18:31:30|90404.5|90354.5|90411.3|90361.3|90412.1|90362.1|90403.7|90353.7|43
1640802700000|2021-12-29 18:31:40|90411.5|90361.5|90412.8|90362.8|90412.8|90362.8|90410.3|90360.3|30
1640802710000|2021-12-29 18:31:50|90413|90363|90414.3|90364.3|90415.1|90365.1|90413|90363|25
1640802720000|2021-12-29 18:32:00|90413.6|90363.6|90415.5|90365.5|90416.7|90366.7|90412.8|90362.8|26
1640802730000|2021-12-29 18:32:10|90415.2|90365.2|90417.3|90367.3|90417.3|90367.3|90414.6|90364.6|30
1640802740000|2021-12-29 18:32:20|90417.1|90367.1|90423.2|90373.2|90423.3|90373.3|90416.5|90366.5|40
1640802750000|2021-12-29 18:32:30|90423.1|90373.1|90423.2|90373.2|90423.4|90373.4|90422.3|90372.3|26
1640802760000|2021-12-29 18:32:40|90422.8|90372.8|90425.5|90375.5|90425.5|90375.5|90422.6|90372.6|21
1640802770000|2021-12-29 18:32:50|90425.7|90375.7|90425.9|90375.9|90426.2|90376.2|90425.2|90375.2|31
1640802780000|2021-12-29 18:33:00|90425.6|90375.6|90426|90376|90426.4|90376.4|90424.9|90374.9|25
1640802790000|2021-12-29 18:33:10|90425.9|90375.9|90426.3|90376.3|90426.5|90376.5|90425.8|90375.8|20
1640802800000|2021-12-29 18:33:20|90426.5|90376.5|90427|90377|90427.6|90377.6|90425|90375|10
1640802810000|2021-12-29 18:33:30|90426.5|90376.5|90426.8|90376.8|90427.2|90377.2|90425.8|90375.8|12
1640802820000|2021-12-29 18:33:40|90428.1|90378.1|90427.5|90377.5|90428.2|90378.2|90426.3|90376.3|17
1640802830000|2021-12-29 18:33:50|90427.4|90377.4|90427|90377|90427.9|90377.9|90427|90377|15
1640802840000|2021-12-29 18:34:00|90427.1|90377.1|90426.2|90376.2|90427.1|90377.1|90426.1|90376.1|24
1640802850000|2021-12-29 18:34:10|90426.1|90376.1|90427|90377|90428.3|90378.3|90426.1|90376.1|21
1640802860000|2021-12-29 18:34:20|90426.9|90376.9|90427.4|90377.4|90428.4|90378.4|90426.6|90376.6|17
1640802870000|2021-12-29 18:34:30|90427.1|90377.1|90427|90377|90427.4|90377.4|90426.4|90376.4|15
1640802880000|2021-12-29 18:34:40|90425.6|90375.6|90423.5|90373.5|90427.7|90377.7|90422.2|90372.2|31
1640802890000|2021-12-29 18:34:50|90424.5|90374.5|90420.5|90370.5|90424.5|90374.5|90420.5|90370.5|24
1640802900000|2021-12-29 18:35:00|90418.6|90368.6|90420.2|90370.2|90420.4|90370.4|90414.8|90364.8|48
1640802910000|2021-12-29 18:35:10|90420.1|90370.1|90419.5|90369.5|90420.6|90370.6|90418.9|90368.9|20
1640802920000|2021-12-29 18:35:20|90419.3|90369.3|90419.1|90369.1|90420.2|90370.2|90419|90369|11
1640802930000|2021-12-29 18:35:30|90418.9|90368.9|90419.2|90369.2|90420.4|90370.4|90418.8|90368.8|21
1640802940000|2021-12-29 18:35:40|90419.9|90369.9|90413.7|90363.7|90420.2|90370.2|90413.4|90363.4|26
1640802950000|2021-12-29 18:35:50|90412.9|90362.9|90415.8|90365.8|90417.7|90367.7|90412.7|90362.7|57
1640802960000|2021-12-29 18:36:00|90415.3|90365.3|90415|90365|90416.7|90366.7|90413.8|90363.8|43
1640802970000|2021-12-29 18:36:10|90414.1|90364.1|90415.3|90365.3|90415.7|90365.7|90413.7|90363.7|31
1640802980000|2021-12-29 18:36:20|90415.6|90365.6|90423.4|90373.4|90426.3|90376.3|90415.5|90365.5|48
1640802990000|2021-12-29 18:36:30|90423|90373|90423.6|90373.6|90424.6|90374.6|90421.8|90371.8|47
1640803000000|2021-12-29 18:36:40|90423.9|90373.9|90421.3|90371.3|90424.1|90374.1|90421.2|90371.2|47
1640803010000|2021-12-29 18:36:50|90421.5|90371.5|90418.9|90368.9|90421.9|90371.9|90418.7|90368.7|43
1640803020000|2021-12-29 18:37:00|90418.5|90368.5|90421.4|90371.4|90422.1|90372.1|90418.5|90368.5|30
1640803030000|2021-12-29 18:37:10|90421.6|90371.6|90418.9|90368.9|90422|90372|90418.4|90368.4|36
1640803040000|2021-12-29 18:37:20|90418.8|90368.8|90422.2|90372.2|90422.3|90372.3|90418.6|90368.6|33
1640803050000|2021-12-29 18:37:30|90420.8|90370.8|90420.8|90370.8|90422.1|90372.1|90419.8|90369.8|39
1640803060000|2021-12-29 18:37:40|90420.2|90370.2|90421|90371|90423.5|90373.5|90420.2|90370.2|16
1640803070000|2021-12-29 18:37:50|90420.9|90370.9|90419.5|90369.5|90422.4|90372.4|90419.5|90369.5|17
1640803080000|2021-12-29 18:38:00|90418.8|90368.8|90420.1|90370.1|90421.3|90371.3|90418.5|90368.5|27
1640803090000|2021-12-29 18:38:10|90420.2|90370.2|90417.8|90367.8|90420.2|90370.2|90417.8|90367.8|19
1640803100000|2021-12-29 18:38:20|90417.9|90367.9|90417.1|90367.1|90418.2|90368.2|90416.1|90366.1|12
1640803110000|2021-12-29 18:38:30|90417.7|90367.7|90415.3|90365.3|90418.5|90368.5|90415.3|90365.3|14
1640803120000|2021-12-29 18:38:40|90416|90366|90417.8|90367.8|90419.4|90369.4|90415.3|90365.3|32
1640803130000|2021-12-29 18:38:50|90418.3|90368.3|90418.2|90368.2|90419|90369|90417.2|90367.2|21
1640803140000|2021-12-29 18:39:00|90418.3|90368.3|90417.7|90367.7|90418.3|90368.3|90417.3|90367.3|18
1640803150000|2021-12-29 18:39:10|90417.6|90367.6|90416.7|90366.7|90419.5|90369.5|90416|90366|32
1640803160000|2021-12-29 18:39:20|90417.2|90367.2|90417.5|90367.5|90418.4|90368.4|90416.1|90366.1|16
1640803170000|2021-12-29 18:39:30|90417.7|90367.7|90417|90367|90418.2|90368.2|90415.6|90365.6|16
1640803180000|2021-12-29 18:39:40|90417.1|90367.1|90416.9|90366.9|90417.7|90367.7|90416.2|90366.2|7
1640803190000|2021-12-29 18:39:50|90416.6|90366.6|90418.2|90368.2|90418.6|90368.6|90416.5|90366.5|16
1640803200000|2021-12-29 18:40:00|90418.4|90368.4|90414.5|90364.5|90418.4|90368.4|90414.5|90364.5|14
1640803210000|2021-12-29 18:40:10|90414.9|90364.9|90416.1|90366.1|90417.1|90367.1|90414|90364|20
1640803220000|2021-12-29 18:40:20|90416.3|90366.3|90418|90368|90418.6|90368.6|90415.7|90365.7|17
1640803230000|2021-12-29 18:40:30|90417.6|90367.6|90415.6|90365.6|90417.7|90367.7|90414.3|90364.3|25
1640803240000|2021-12-29 18:40:40|90414.5|90364.5|90414.8|90364.8|90415.9|90365.9|90414|90364|12
1640803250000|2021-12-29 18:40:50|90414.7|90364.7|90413.4|90363.4|90414.7|90364.7|90413.2|90363.2|14
1640803260000|2021-12-29 18:41:00|90413.6|90363.6|90413|90363|90413.6|90363.6|90411|90361|22
1640803270000|2021-12-29 18:41:10|90412.8|90362.8|90411.7|90361.7|90413.4|90363.4|90411.7|90361.7|10
1640803280000|2021-12-29 18:41:20|90411.9|90361.9|90415|90365|90418.3|90368.3|90411.5|90361.5|26
1640803290000|2021-12-29 18:41:30|90413.6|90363.6|90414.1|90364.1|90414.4|90364.4|90413.3|90363.3|16
1640803300000|2021-12-29 18:41:40|90414.3|90364.3|90415.3|90365.3|90416.2|90366.2|90413.5|90363.5|20
1640803310000|2021-12-29 18:41:50|90415.5|90365.5|90413.1|90363.1|90416.1|90366.1|90412.8|90362.8|25
1640803320000|2021-12-29 18:42:00|90413.4|90363.4|90413.8|90363.8|90414.3|90364.3|90412.9|90362.9|23
1640803330000|2021-12-29 18:42:10|90413.5|90363.5|90419.7|90369.7|90419.7|90369.7|90412.3|90362.3|13
1640803340000|2021-12-29 18:42:20|90421.1|90371.1|90419.4|90369.4|90421.1|90371.1|90419|90369|24
1640803350000|2021-12-29 18:42:30|90418.5|90368.5|90416.1|90366.1|90418.9|90368.9|90416|90366|24
1640803360000|2021-12-29 18:42:40|90415.6|90365.6|90412.7|90362.7|90416|90366|90411.5|90361.5|28
1640803370000|2021-12-29 18:42:50|90412.8|90362.8|90414.4|90364.4|90414.4|90364.4|90412.4|90362.4|30
1640803380000|2021-12-29 18:43:00|90414.6|90364.6|90414.6|90364.6|90415.1|90365.1|90414.3|90364.3|9
1640803390000|2021-12-29 18:43:10|90415|90365|90414.1|90364.1|90416.2|90366.2|90413.8|90363.8|19
1640803400000|2021-12-29 18:43:20|90414|90364|90413.2|90363.2|90414.2|90364.2|90412|90362|25
1640803410000|2021-12-29 18:43:30|90413|90363|90416.2|90366.2|90416.2|90366.2|90412.8|90362.8|26
1640803420000|2021-12-29 18:43:40|90415.4|90365.4|90418.1|90368.1|90418.6|90368.6|90415.4|90365.4|23
1640803430000|2021-12-29 18:43:50|90418|90368|90417.3|90367.3|90418.6|90368.6|90414.2|90364.2|38
1640803440000|2021-12-29 18:44:00|90417.1|90367.1|90420.2|90370.2|90420.2|90370.2|90415.9|90365.9|30
1640803450000|2021-12-29 18:44:10|90420.3|90370.3|90415.9|90365.9|90420.4|90370.4|90415.2|90365.2|33
1640803460000|2021-12-29 18:44:20|90415.8|90365.8|90415.8|90365.8|90416.7|90366.7|90415.5|90365.5|15
1640803470000|2021-12-29 18:44:30|90415.3|90365.3|90411.8|90361.8|90416|90366|90411.3|90361.3|27
1640803480000|2021-12-29 18:44:40|90412.2|90362.2|90410.7|90360.7|90412.9|90362.9|90410.3|90360.3|21
1640803490000|2021-12-29 18:44:50|90410.8|90360.8|90412|90362|90412.5|90362.5|90410.7|90360.7|27
1640803500000|2021-12-29 18:45:00|90412.4|90362.4|90409.4|90359.4|90415.5|90365.5|90408.5|90358.5|29
1640803510000|2021-12-29 18:45:10|90412.5|90362.5|90405.2|90355.2|90412.5|90362.5|90404.4|90354.4|35
1640803520000|2021-12-29 18:45:20|90405|90355|90405.2|90355.2|90405.7|90355.7|90404.6|90354.6|13
1640803530000|2021-12-29 18:45:30|90405.1|90355.1|90404.6|90354.6|90405.2|90355.2|90404.6|90354.6|15
1640803540000|2021-12-29 18:45:40|90404.5|90354.5|90405.8|90355.8|90407.3|90357.3|90404.3|90354.3|19
1640803550000|2021-12-29 18:45:50|90405.5|90355.5|90405.7|90355.7|90406.7|90356.7|90405.5|90355.5|15
1640803560000|2021-12-29 18:46:00|90405.9|90355.9|90406.7|90356.7|90409.8|90359.8|90405.9|90355.9|34
1640803570000|2021-12-29 18:46:10|90406.4|90356.4|90403.4|90353.4|90406.4|90356.4|90402|90352|25
1640803580000|2021-12-29 18:46:20|90403|90353|90402.6|90352.6|90403|90353|90402.3|90352.3|28
1640803590000|2021-12-29 18:46:30|90402.4|90352.4|90401.9|90351.9|90402.5|90352.5|90401.6|90351.6|23
1640803600000|2021-12-29 18:46:40|90402|90352|90397.8|90347.8|90402.2|90352.2|90395.6|90345.6|32
1640803610000|2021-12-29 18:46:50|90397.6|90347.6|90397.3|90347.3|90397.6|90347.6|90395.8|90345.8|23
1640803620000|2021-12-29 18:47:00|90398.1|90348.1|90398.2|90348.2|90398.4|90348.4|90397.8|90347.8|11
1640803630000|2021-12-29 18:47:10|90398.4|90348.4|90389.1|90339.1|90398.8|90348.8|90388.9|90338.9|36
1640803640000|2021-12-29 18:47:20|90389.3|90339.3|90389.3|90339.3|90389.9|90339.9|90388.6|90338.6|16
1640803650000|2021-12-29 18:47:30|90389.1|90339.1|90386.5|90336.5|90390.9|90340.9|90386.5|90336.5|31
1640803660000|2021-12-29 18:47:40|90386.7|90336.7|90390.4|90340.4|90390.4|90340.4|90386.4|90336.4|15
1640803670000|2021-12-29 18:47:50|90390.8|90340.8|90386.9|90336.9|90391.7|90341.7|90386.8|90336.8|31
1640803680000|2021-12-29 18:48:00|90387|90337|90386.8|90336.8|90392.7|90342.7|90386.6|90336.6|38
1640803690000|2021-12-29 18:48:10|90390.6|90340.6|90389.1|90339.1|90391.2|90341.2|90388.4|90338.4|32
1640803700000|2021-12-29 18:48:20|90389.4|90339.4|90388.7|90338.7|90390.1|90340.1|90388.7|90338.7|13
1640803710000|2021-12-29 18:48:30|90388.8|90338.8|90393.4|90343.4|90395.4|90345.4|90388.8|90338.8|46
1640803720000|2021-12-29 18:48:40|90393.1|90343.1|90393.3|90343.3|90394.3|90344.3|90392.6|90342.6|29
1640803730000|2021-12-29 18:48:50|90393.5|90343.5|90390.6|90340.6|90395.4|90345.4|90390.6|90340.6|26
1640803740000|2021-12-29 18:49:00|90389.6|90339.6|90387.3|90337.3|90390.9|90340.9|90385.1|90335.1|28
1640803750000|2021-12-29 18:49:10|90386.9|90336.9|90384.7|90334.7|90386.9|90336.9|90383.8|90333.8|33
1640803760000|2021-12-29 18:49:20|90387.4|90337.4|90385.9|90335.9|90388.4|90338.4|90385.8|90335.8|12
1640803770000|2021-12-29 18:49:30|90386|90336|90383.7|90333.7|90389.9|90339.9|90381|90331|48
1640803780000|2021-12-29 18:49:40|90383.3|90333.3|90381|90331|90385.1|90335.1|90380.4|90330.4|35
1640803790000|2021-12-29 18:49:50|90381.2|90331.2|90381.9|90331.9|90382.2|90332.2|90379.4|90329.4|19
1640803800000|2021-12-29 18:50:00|90381.8|90331.8|90387.2|90337.2|90389.4|90339.4|90381.8|90331.8|40
1640803810000|2021-12-29 18:50:10|90386.7|90336.7|90386.9|90336.9|90388.1|90338.1|90384.9|90334.9|35
1640803820000|2021-12-29 18:50:20|90386.8|90336.8|90385.4|90335.4|90387.6|90337.6|90385.4|90335.4|21
1640803830000|2021-12-29 18:50:30|90385|90335|90384.1|90334.1|90385.3|90335.3|90383.3|90333.3|29
1640803840000|2021-12-29 18:50:40|90383.7|90333.7|90384.3|90334.3|90384.8|90334.8|90382.8|90332.8|22
1640803850000|2021-12-29 18:50:50|90384.1|90334.1|90383.5|90333.5|90384.1|90334.1|90382.8|90332.8|20
1640803860000|2021-12-29 18:51:00|90383.6|90333.6|90385.1|90335.1|90386.6|90336.6|90382.4|90332.4|31
1640803870000|2021-12-29 18:51:10|90384.5|90334.5|90380.6|90330.6|90384.9|90334.9|90378.3|90328.3|39
1640803880000|2021-12-29 18:51:20|90379.8|90329.8|90380.1|90330.1|90380.1|90330.1|90377.9|90327.9|46
1640803890000|2021-12-29 18:51:30|90379.8|90329.8|90376|90326|90380|90330|90375.6|90325.6|25
1640803900000|2021-12-29 18:51:40|90376.3|90326.3|90375.9|90325.9|90376.9|90326.9|90374.3|90324.3|22
1640803910000|2021-12-29 18:51:50|90375.7|90325.7|90377.3|90327.3|90377.6|90327.6|90375.1|90325.1|26
1640803920000|2021-12-29 18:52:00|90377.6|90327.6|90375.8|90325.8|90378.7|90328.7|90375.5|90325.5|22
1640803930000|2021-12-29 18:52:10|90377.1|90327.1|90375.5|90325.5|90377.8|90327.8|90375.5|90325.5|20
1640803940000|2021-12-29 18:52:20|90375.6|90325.6|90376.4|90326.4|90379.7|90329.7|90375.6|90325.6|42
1640803950000|2021-12-29 18:52:30|90377.5|90327.5|90379.8|90329.8|90380.2|90330.2|90376.8|90326.8|29
1640803960000|2021-12-29 18:52:40|90380.4|90330.4|90379.4|90329.4|90380.4|90330.4|90377.8|90327.8|44
1640803970000|2021-12-29 18:52:50|90379.3|90329.3|90377.1|90327.1|90379.4|90329.4|90376.5|90326.5|28
1640803980000|2021-12-29 18:53:00|90376.8|90326.8|90377.5|90327.5|90378.1|90328.1|90376.7|90326.7|27
1640803990000|2021-12-29 18:53:10|90377.3|90327.3|90377.1|90327.1|90377.6|90327.6|90376.2|90326.2|19
1640804000000|2021-12-29 18:53:20|90377.4|90327.4|90376.6|90326.6|90377.4|90327.4|90376.6|90326.6|10
1640804010000|2021-12-29 18:53:30|90376.7|90326.7|90377.1|90327.1|90377.6|90327.6|90376.5|90326.5|20
1640804020000|2021-12-29 18:53:40|90377|90327|90378.3|90328.3|90379.5|90329.5|90376.9|90326.9|32
1640804030000|2021-12-29 18:53:50|90378.4|90328.4|90377.6|90327.6|90380|90330|90376.7|90326.7|37
1640804040000|2021-12-29 18:54:00|90377.2|90327.2|90380.2|90330.2|90380.3|90330.3|90377|90327|17
1640804050000|2021-12-29 18:54:10|90379.9|90329.9|90379.8|90329.8|90380.1|90330.1|90378.4|90328.4|32
1640804060000|2021-12-29 18:54:20|90378.7|90328.7|90378.3|90328.3|90382.3|90332.3|90377.6|90327.6|45
1640804070000|2021-12-29 18:54:30|90378.4|90328.4|90379.5|90329.5|90381.6|90331.6|90378.4|90328.4|34
1640804080000|2021-12-29 18:54:40|90379.4|90329.4|90378.4|90328.4|90381.6|90331.6|90376.5|90326.5|58
1640804090000|2021-12-29 18:54:50|90379.2|90329.2|90377.5|90327.5|90379.5|90329.5|90375.7|90325.7|38
1640804100000|2021-12-29 18:55:00|90377.4|90327.4|90378.3|90328.3|90378.4|90328.4|90376.7|90326.7|31
1640804110000|2021-12-29 18:55:10|90378.6|90328.6|90381.9|90331.9|90382.5|90332.5|90378.4|90328.4|40
1640804120000|2021-12-29 18:55:20|90381.8|90331.8|90386.6|90336.6|90388|90338|90380.6|90330.6|47
1640804130000|2021-12-29 18:55:30|90388.6|90338.6|90389.8|90339.8|90390.9|90340.9|90384.6|90334.6|52
1640804140000|2021-12-29 18:55:40|90389.6|90339.6|90390.9|90340.9|90392|90342|90388.3|90338.3|32
1640804150000|2021-12-29 18:55:50|90391.2|90341.2|90387.3|90337.3|90391.3|90341.3|90387.3|90337.3|22
1640804160000|2021-12-29 18:56:00|90387.1|90337.1|90385.7|90335.7|90387.5|90337.5|90385.4|90335.4|28
1640804170000|2021-12-29 18:56:10|90386.8|90336.8|90387.1|90337.1|90388|90338|90386.3|90336.3|26
1640804180000|2021-12-29 18:56:20|90386.8|90336.8|90384.7|90334.7|90387.1|90337.1|90384.5|90334.5|29
1640804190000|2021-12-29 18:56:30|90385.3|90335.3|90383|90333|90386.4|90336.4|90382.2|90332.2|48
1640804200000|2021-12-29 18:56:40|90383.9|90333.9|90383.5|90333.5|90385|90335|90382.5|90332.5|21
1640804210000|2021-12-29 18:56:50|90383.4|90333.4|90381.8|90331.8|90383.6|90333.6|90381.8|90331.8|18
1640804220000|2021-12-29 18:57:00|90381|90331|90378.2|90328.2|90381.3|90331.3|90378.1|90328.1|29
1640804230000|2021-12-29 18:57:10|90377.9|90327.9|90377.7|90327.7|90378.1|90328.1|90375.9|90325.9|23
1640804240000|2021-12-29 18:57:20|90377.5|90327.5|90377.8|90327.8|90379.8|90329.8|90377.4|90327.4|30
1640804250000|2021-12-29 18:57:30|90377.7|90327.7|90375.2|90325.2|90380.1|90330.1|90375.2|90325.2|20
1640804260000|2021-12-29 18:57:40|90375.7|90325.7|90373.6|90323.6|90377.3|90327.3|90372.1|90322.1|32
1640804270000|2021-12-29 18:57:50|90373.5|90323.5|90373.8|90323.8|90374|90324|90372.5|90322.5|26
1640804280000|2021-12-29 18:58:00|90373.9|90323.9|90374.5|90324.5|90374.9|90324.9|90371.7|90321.7|39
1640804290000|2021-12-29 18:58:10|90374.3|90324.3|90373.2|90323.2|90375.1|90325.1|90371.4|90321.4|31
1640804300000|2021-12-29 18:58:20|90373.1|90323.1|90372.8|90322.8|90373.4|90323.4|90371.6|90321.6|23
1640804310000|2021-12-29 18:58:30|90373.1|90323.1|90372.5|90322.5|90373.5|90323.5|90371.6|90321.6|14
1640804320000|2021-12-29 18:58:40|90372.7|90322.7|90371.4|90321.4|90373.9|90323.9|90371.1|90321.1|28
1640804330000|2021-12-29 18:58:50|90371.2|90321.2|90370.9|90320.9|90372.2|90322.2|90370.7|90320.7|32
1640804340000|2021-12-29 18:59:00|90370.6|90320.6|90365.3|90315.3|90370.7|90320.7|90364.2|90314.2|39
1640804350000|2021-12-29 18:59:10|90365.1|90315.1|90366.2|90316.2|90366.4|90316.4|90364.5|90314.5|37
1640804360000|2021-12-29 18:59:20|90366.1|90316.1|90365.6|90315.6|90366.9|90316.9|90364.7|90314.7|36
1640804370000|2021-12-29 18:59:30|90366|90316|90362.1|90312.1|90366.2|90316.2|90361.4|90311.4|34
1640804380000|2021-12-29 18:59:40|90362.3|90312.3|90361.9|90311.9|90364.2|90314.2|90361.4|90311.4|36
1640804390000|2021-12-29 18:59:50|90361.7|90311.7|90356.2|90306.2|90363.5|90313.5|90353.6|90303.6|56
1640804400000|2021-12-29 19:00:00|90356.7|90306.7|90351.5|90301.5|90357.1|90307.1|90349.9|90299.9|52
1640804410000|2021-12-29 19:00:10|90350.9|90300.9|90353|90303|90355.5|90305.5|90350.9|90300.9|35
1640804420000|2021-12-29 19:00:20|90352.7|90302.7|90354|90304|90356.2|90306.2|90352.6|90302.6|33
1640804430000|2021-12-29 19:00:30|90354.2|90304.2|90353.4|90303.4|90354.8|90304.8|90352.2|90302.2|27
1640804440000|2021-12-29 19:00:40|90351.4|90301.4|90350|90300|90351.8|90301.8|90347|90297|29
1640804450000|2021-12-29 19:00:50|90349.7|90299.7|90349.5|90299.5|90351.1|90301.1|90348.7|90298.7|29
1640804460000|2021-12-29 19:01:00|90349.1|90299.1|90346|90296|90349.1|90299.1|90345.6|90295.6|28
1640804470000|2021-12-29 19:01:10|90346.7|90296.7|90346|90296|90347|90297|90343.6|90293.6|19
1640804480000|2021-12-29 19:01:20|90346.4|90296.4|90346.3|90296.3|90346.6|90296.6|90345.4|90295.4|15
1640804490000|2021-12-29 19:01:30|90345.9|90295.9|90348|90298|90348.6|90298.6|90345.9|90295.9|21
1640804500000|2021-12-29 19:01:40|90348.1|90298.1|90349.1|90299.1|90349.5|90299.5|90347.2|90297.2|30
1640804510000|2021-12-29 19:01:50|90349.3|90299.3|90348.8|90298.8|90352.4|90302.4|90347.7|90297.7|30
1640804520000|2021-12-29 19:02:00|90348|90298|90349|90299|90350|90300|90347.8|90297.8|31
1640804530000|2021-12-29 19:02:10|90348.8|90298.8|90357|90307|90360.4|90310.4|90347.7|90297.7|39
1640804540000|2021-12-29 19:02:20|90356|90306|90358.2|90308.2|90358.5|90308.5|90355.3|90305.3|37
1640804550000|2021-12-29 19:02:30|90354.7|90304.7|90350.5|90300.5|90354.7|90304.7|90350.1|90300.1|26
1640804560000|2021-12-29 19:02:40|90350.6|90300.6|90350.6|90300.6|90351.5|90301.5|90350|90300|16
1640804570000|2021-12-29 19:02:50|90350.8|90300.8|90350.3|90300.3|90351.2|90301.2|90350.2|90300.2|23
1640804580000|2021-12-29 19:03:00|90353.4|90303.4|90354.7|90304.7|90356.6|90306.6|90352.8|90302.8|31
1640804590000|2021-12-29 19:03:10|90354.8|90304.8|90355.1|90305.1|90356.2|90306.2|90354.5|90304.5|16
1640804600000|2021-12-29 19:03:20|90354.6|90304.6|90355.7|90305.7|90355.7|90305.7|90354.6|90304.6|10
1640804610000|2021-12-29 19:03:30|90355.5|90305.5|90348.2|90298.2|90355.7|90305.7|90348.2|90298.2|31
1640804620000|2021-12-29 19:03:40|90348.8|90298.8|90349.4|90299.4|90350.2|90300.2|90348.2|90298.2|7
1640804630000|2021-12-29 19:03:50|90349|90299|90349.3|90299.3|90351|90301|90349|90299|10
1640804640000|2021-12-29 19:04:00|90349.7|90299.7|90346.5|90296.5|90349.7|90299.7|90346.5|90296.5|20
1640804650000|2021-12-29 19:04:10|90346.3|90296.3|90346.8|90296.8|90348.9|90298.9|90345.8|90295.8|27
1640804660000|2021-12-29 19:04:20|90346.6|90296.6|90350.3|90300.3|90350.3|90300.3|90346.6|90296.6|36
1640804670000|2021-12-29 19:04:30|90349.5|90299.5|90353.2|90303.2|90353.2|90303.2|90347.7|90297.7|33
1640804680000|2021-12-29 19:04:40|90353.5|90303.5|90354.9|90304.9|90357.8|90307.8|90353.3|90303.3|43
1640804690000|2021-12-29 19:04:50|90354.5|90304.5|90354.6|90304.6|90356.4|90306.4|90353.6|90303.6|21
1640804700000|2021-12-29 19:05:00|90354.5|90304.5|90356.3|90306.3|90356.3|90306.3|90354.4|90304.4|22
1640804710000|2021-12-29 19:05:10|90355.5|90305.5|90356.1|90306.1|90356.1|90306.1|90355.2|90305.2|6
1640804720000|2021-12-29 19:05:20|90356.2|90306.2|90352.5|90302.5|90356.2|90306.2|90350.8|90300.8|28
1640804730000|2021-12-29 19:05:30|90349.4|90299.4|90349.5|90299.5|90351.3|90301.3|90348.1|90298.1|33
1640804740000|2021-12-29 19:05:40|90350.2|90300.2|90348.1|90298.1|90350.2|90300.2|90347.7|90297.7|35
1640804750000|2021-12-29 19:05:50|90347.8|90297.8|90346.9|90296.9|90349.1|90299.1|90346.4|90296.4|20
1640804760000|2021-12-29 19:06:00|90347.2|90297.2|90347.2|90297.2|90348.8|90298.8|90346.3|90296.3|23
1640804770000|2021-12-29 19:06:10|90347|90297|90347.8|90297.8|90348|90298|90347|90297|23
1640804780000|2021-12-29 19:06:20|90348.8|90298.8|90343.5|90293.5|90348.8|90298.8|90341.4|90291.4|27
1640804790000|2021-12-29 19:06:30|90342.8|90292.8|90342.5|90292.5|90343.4|90293.4|90341.5|90291.5|40
1640804800000|2021-12-29 19:06:40|90342.1|90292.1|90341.6|90291.6|90342.6|90292.6|90341.3|90291.3|39
1640804810000|2021-12-29 19:06:50|90341.5|90291.5|90346.3|90296.3|90346.4|90296.4|90341.2|90291.2|35
1640804820000|2021-12-29 19:07:00|90346.9|90296.9|90345.6|90295.6|90346.9|90296.9|90345|90295|22
1640804830000|2021-12-29 19:07:10|90345.7|90295.7|90345|90295|90346|90296|90344.5|90294.5|14
1640804840000|2021-12-29 19:07:20|90345.4|90295.4|90342.7|90292.7|90345.5|90295.5|90342.7|90292.7|12
1640804850000|2021-12-29 19:07:30|90342.4|90292.4|90343.7|90293.7|90343.9|90293.9|90342.1|90292.1|8
1640804860000|2021-12-29 19:07:40|90343.6|90293.6|90342.9|90292.9|90343.7|90293.7|90342.3|90292.3|8
1640804870000|2021-12-29 19:07:50|90342.8|90292.8|90343.3|90293.3|90343.3|90293.3|90342.8|90292.8|5
1640804880000|2021-12-29 19:08:00|90343.9|90293.9|90342|90292|90343.9|90293.9|90337.8|90287.8|4
1640804890000|2021-12-29 19:08:10|90342.8|90292.8|90345.3|90295.3|90346.1|90296.1|90337|90287|24
1640804900000|2021-12-29 19:08:20|90345.7|90295.7|90339.9|90289.9|90345.8|90295.8|90339.2|90289.2|21
1640804910000|2021-12-29 19:08:30|90340.2|90290.2|90339.8|90289.8|90340.3|90290.3|90339.3|90289.3|32
1640804920000|2021-12-29 19:08:40|90339.5|90289.5|90338.9|90288.9|90339.9|90289.9|90338.2|90288.2|58
1640804930000|2021-12-29 19:08:50|90339|90289|90329.5|90279.5|90339.2|90289.2|90329.3|90279.3|33
1640804940000|2021-12-29 19:09:00|90329.9|90279.9|90333.3|90283.3|90335.4|90285.4|90329.9|90279.9|30
1640804950000|2021-12-29 19:09:10|90333.4|90283.4|90332.3|90282.3|90333.6|90283.6|90331.8|90281.8|28
1640804960000|2021-12-29 19:09:20|90332.2|90282.2|90341.2|90291.2|90343.2|90293.2|90331.9|90281.9|64
1640804970000|2021-12-29 19:09:30|90341.5|90291.5|90344.2|90294.2|90344.4|90294.4|90341.5|90291.5|27
1640804980000|2021-12-29 19:09:40|90344.3|90294.3|90343.1|90293.1|90344.7|90294.7|90343|90293|24
1640804990000|2021-12-29 19:09:50|90343.2|90293.2|90343|90293|90344.2|90294.2|90342.9|90292.9|25
1640805000000|2021-12-29 19:10:00|90342.8|90292.8|90339.7|90289.7|90342.8|90292.8|90339.1|90289.1|52
1640805010000|2021-12-29 19:10:10|90339.9|90289.9|90335.7|90285.7|90340|90290|90335.4|90285.4|48
1640805020000|2021-12-29 19:10:20|90335.8|90285.8|90335.3|90285.3|90336.3|90286.3|90335.3|90285.3|13
1640805030000|2021-12-29 19:10:30|90335.2|90285.2|90335.5|90285.5|90336.5|90286.5|90334.4|90284.4|19
1640805040000|2021-12-29 19:10:40|90335.3|90285.3|90336.3|90286.3|90336.5|90286.5|90334.6|90284.6|25
1640805050000|2021-12-29 19:10:50|90336.4|90286.4|90335.1|90285.1|90336.7|90286.7|90333.9|90283.9|52
1640805060000|2021-12-29 19:11:00|90335|90285|90335.5|90285.5|90335.8|90285.8|90334.6|90284.6|25
1640805070000|2021-12-29 19:11:10|90335.4|90285.4|90335.6|90285.6|90335.9|90285.9|90334.9|90284.9|18
1640805080000|2021-12-29 19:11:20|90335.5|90285.5|90334.5|90284.5|90335.5|90285.5|90333|90283|25
1640805090000|2021-12-29 19:11:30|90335.1|90285.1|90334.3|90284.3|90336.1|90286.1|90333.4|90283.4|36
1640805100000|2021-12-29 19:11:40|90334.5|90284.5|90334|90284|90335.3|90285.3|90333.7|90283.7|8
1640805110000|2021-12-29 19:11:50|90334.4|90284.4|90333.6|90283.6|90335.2|90285.2|90331|90281|33
1640805120000|2021-12-29 19:12:00|90333.1|90283.1|90334.9|90284.9|90336.5|90286.5|90333.1|90283.1|22
1640805130000|2021-12-29 19:12:10|90335.4|90285.4|90336.2|90286.2|90336.5|90286.5|90335.3|90285.3|13
1640805140000|2021-12-29 19:12:20|90336|90286|90339.3|90289.3|90339.6|90289.6|90335.8|90285.8|24
1640805150000|2021-12-29 19:12:30|90339.1|90289.1|90335.9|90285.9|90339.5|90289.5|90335.5|90285.5|19
1640805160000|2021-12-29 19:12:40|90336.1|90286.1|90337.2|90287.2|90337.4|90287.4|90335.6|90285.6|17
1640805170000|2021-12-29 19:12:50|90337.3|90287.3|90331.9|90281.9|90338.4|90288.4|90331.9|90281.9|19
1640805180000|2021-12-29 19:13:00|90332.6|90282.6|90334.8|90284.8|90335.4|90285.4|90332.6|90282.6|17
1640805190000|2021-12-29 19:13:10|90334.9|90284.9|90335.2|90285.2|90335.6|90285.6|90334.8|90284.8|13
1640805200000|2021-12-29 19:13:20|90335.5|90285.5|90340.9|90290.9|90341.4|90291.4|90335.5|90285.5|20
1640805210000|2021-12-29 19:13:30|90341.2|90291.2|90344.2|90294.2|90346.2|90296.2|90340.3|90290.3|25
1640805220000|2021-12-29 19:13:40|90344.5|90294.5|90347.2|90297.2|90347.3|90297.3|90344.4|90294.4|15
1640805230000|2021-12-29 19:13:50|90347.6|90297.6|90347.4|90297.4|90348|90298|90347.3|90297.3|16
1640805240000|2021-12-29 19:14:00|90347.3|90297.3|90347.8|90297.8|90350.5|90300.5|90346.8|90296.8|34
1640805250000|2021-12-29 19:14:10|90347.7|90297.7|90347.1|90297.1|90347.9|90297.9|90345.1|90295.1|18
1640805260000|2021-12-29 19:14:20|90347.5|90297.5|90344.7|90294.7|90347.5|90297.5|90343.5|90293.5|17
1640805270000|2021-12-29 19:14:30|90344.6|90294.6|90340.2|90290.2|90344.6|90294.6|90338.8|90288.8|22
1640805280000|2021-12-29 19:14:40|90341.1|90291.1|90338.9|90288.9|90342.1|90292.1|90338.6|90288.6|10
1640805290000|2021-12-29 19:14:50|90339.1|90289.1|90340.2|90290.2|90340.2|90290.2|90338.9|90288.9|9
1640805300000|2021-12-29 19:15:00|90340.1|90290.1|90335|90285|90340.2|90290.2|90333.7|90283.7|26
1640805310000|2021-12-29 19:15:10|90335.2|90285.2|90336.9|90286.9|90337.4|90287.4|90335.1|90285.1|18
1640805320000|2021-12-29 19:15:20|90338.2|90288.2|90338.4|90288.4|90338.4|90288.4|90338.2|90288.2|2
1640805330000|2021-12-29 19:15:30|90338|90288|90336.8|90286.8|90338|90288|90336.1|90286.1|10
1640805340000|2021-12-29 19:15:40|90336.3|90286.3|90340.8|90290.8|90341|90291|90336.3|90286.3|25
1640805350000|2021-12-29 19:15:50|90339.9|90289.9|90340.3|90290.3|90340.7|90290.7|90339.9|90289.9|4
1640805360000|2021-12-29 19:16:00|90340.5|90290.5|90338.5|90288.5|90340.6|90290.6|90338.5|90288.5|9
1640805370000|2021-12-29 19:16:10|90338.2|90288.2|90339.6|90289.6|90339.6|90289.6|90337.5|90287.5|9
1640805380000|2021-12-29 19:16:20|90339.2|90289.2|90337.9|90287.9|90339.2|90289.2|90337.9|90287.9|3
1640805390000|2021-12-29 19:16:30|90338.3|90288.3|90337.6|90287.6|90339.9|90289.9|90337|90287|9
1640805400000|2021-12-29 19:16:40|90337.7|90287.7|90337.5|90287.5|90337.7|90287.7|90337.5|90287.5|2
1640805410000|2021-12-29 19:16:50|90336.7|90286.7|90338|90288|90338.4|90288.4|90336.7|90286.7|6
1640805420000|2021-12-29 19:17:00|90336.4|90286.4|90338.6|90288.6|90338.6|90288.6|90336.4|90286.4|2
1640805430000|2021-12-29 19:17:10|90338.5|90288.5|90340.5|90290.5|90340.5|90290.5|90338.5|90288.5|6
1640805440000|2021-12-29 19:17:20|90341.5|90291.5|90336.7|90286.7|90342.3|90292.3|90336.7|90286.7|21
1640805450000|2021-12-29 19:17:30|90338.1|90288.1|90338|90288|90339.4|90289.4|90337.1|90287.1|21
1640805460000|2021-12-29 19:17:40|90338.4|90288.4|90338.5|90288.5|90339.5|90289.5|90338.4|90288.4|11
1640805470000|2021-12-29 19:17:50|90338.7|90288.7|90340.6|90290.6|90340.9|90290.9|90338.5|90288.5|11
1640805480000|2021-12-29 19:18:00|90340.8|90290.8|90341.3|90291.3|90341.3|90291.3|90340.4|90290.4|11
1640805490000|2021-12-29 19:18:10|90341.5|90291.5|90341.1|90291.1|90342.3|90292.3|90340.9|90290.9|6
1640805500000|2021-12-29 19:18:20|90341.2|90291.2|90340|90290|90342.2|90292.2|90340|90290|11
1640805510000|2021-12-29 19:18:30|90340.8|90290.8|90341.3|90291.3|90341.7|90291.7|90340|90290|5
1640805520000|2021-12-29 19:18:40|90340.8|90290.8|90341.8|90291.8|90342.9|90292.9|90340.7|90290.7|10
1640805530000|2021-12-29 19:18:50|90341.9|90291.9|90334.6|90284.6|90342.1|90292.1|90334.6|90284.6|15
1640805540000|2021-12-29 19:19:00|90333.2|90283.2|90334.3|90284.3|90336.2|90286.2|90331.5|90281.5|15
1640805550000|2021-12-29 19:19:10|90334.6|90284.6|90334.1|90284.1|90334.9|90284.9|90334.1|90284.1|10
1640805560000|2021-12-29 19:19:20|90334.2|90284.2|90335.3|90285.3|90335.5|90285.5|90334.1|90284.1|9
1640805570000|2021-12-29 19:19:30|90335.6|90285.6|90335.4|90285.4|90337.2|90287.2|90335.4|90285.4|11
1640805580000|2021-12-29 19:19:40|90335.8|90285.8|90337|90287|90338.3|90288.3|90334.9|90284.9|16
1640805590000|2021-12-29 19:19:50|90336.4|90286.4|90338.9|90288.9|90339.6|90289.6|90336.2|90286.2|24
1640805600000|2021-12-29 19:20:00|90339.2|90289.2|90340.8|90290.8|90340.9|90290.9|90338.1|90288.1|12
1640805610000|2021-12-29 19:20:10|90340|90290|90341.3|90291.3|90341.3|90291.3|90339.3|90289.3|7
1640805620000|2021-12-29 19:20:20|90341.9|90291.9|90340.9|90290.9|90343.5|90293.5|90340.5|90290.5|27
1640805630000|2021-12-29 19:20:30|90341.6|90291.6|90341.8|90291.8|90342.4|90292.4|90341.2|90291.2|14
1640805640000|2021-12-29 19:20:40|90341.6|90291.6|90343.9|90293.9|90343.9|90293.9|90341|90291|12
1640805650000|2021-12-29 19:20:50|90343.7|90293.7|90343.1|90293.1|90344.5|90294.5|90343.1|90293.1|14
1640805660000|2021-12-29 19:21:00|90343.4|90293.4|90342.7|90292.7|90344|90294|90342.7|90292.7|10
1640805670000|2021-12-29 19:21:10|90342.6|90292.6|90344.4|90294.4|90347.7|90297.7|90342.4|90292.4|7
1640805680000|2021-12-29 19:21:20|90346|90296|90343.8|90293.8|90347.5|90297.5|90343.8|90293.8|14
1640805690000|2021-12-29 19:21:30|90345|90295|90341.4|90291.4|90345.5|90295.5|90341.4|90291.4|28
1640805700000|2021-12-29 19:21:40|90342.4|90292.4|90341.2|90291.2|90342.6|90292.6|90341|90291|26
1640805710000|2021-12-29 19:21:50|90341.1|90291.1|90341.7|90291.7|90341.7|90291.7|90340.4|90290.4|13
1640805720000|2021-12-29 19:22:00|90341.8|90291.8|90341.6|90291.6|90343.5|90293.5|90340.7|90290.7|18
1640805730000|2021-12-29 19:22:10|90343.7|90293.7|90341.1|90291.1|90345.9|90295.9|90340.7|90290.7|17
1640805740000|2021-12-29 19:22:20|90341.4|90291.4|90339|90289|90345.4|90295.4|90338.9|90288.9|11
1640805750000|2021-12-29 19:22:30|90339.1|90289.1|90339.3|90289.3|90339.5|90289.5|90339.1|90289.1|3
1640805760000|2021-12-29 19:22:40|90339.7|90289.7|90339.8|90289.8|90339.8|90289.8|90336|90286|12
1640805770000|2021-12-29 19:22:50|90339.7|90289.7|90341.7|90291.7|90342.3|90292.3|90339.2|90289.2|19
1640805780000|2021-12-29 19:23:00|90342.1|90292.1|90342.9|90292.9|90344.5|90294.5|90341.7|90291.7|13
1640805790000|2021-12-29 19:23:10|90342.2|90292.2|90342.7|90292.7|90344.8|90294.8|90341.1|90291.1|14
1640805800000|2021-12-29 19:23:20|90340.4|90290.4|90339.4|90289.4|90340.4|90290.4|90337.1|90287.1|13
1640805810000|2021-12-29 19:23:30|90339.9|90289.9|90340.8|90290.8|90340.8|90290.8|90339.2|90289.2|18
1640805820000|2021-12-29 19:23:40|90340.4|90290.4|90339.7|90289.7|90340.4|90290.4|90339.6|90289.6|6
1640805830000|2021-12-29 19:23:50|90342.3|90292.3|90345.9|90295.9|90346.6|90296.6|90342.3|90292.3|8
1640805840000|2021-12-29 19:24:00|90348.1|90298.1|90348.4|90298.4|90348.4|90298.4|90341.7|90291.7|18
1640805850000|2021-12-29 19:24:10|90346.4|90296.4|90347.9|90297.9|90348.6|90298.6|90346.4|90296.4|20
1640805860000|2021-12-29 19:24:20|90347.7|90297.7|90348|90298|90348.6|90298.6|90347.7|90297.7|10
1640805870000|2021-12-29 19:24:30|90347.4|90297.4|90350.1|90300.1|90351.7|90301.7|90347.1|90297.1|13
1640805880000|2021-12-29 19:24:40|90350.4|90300.4|90350.9|90300.9|90352.3|90302.3|90348.2|90298.2|20
1640805890000|2021-12-29 19:24:50|90351.9|90301.9|90348.4|90298.4|90354.5|90304.5|90347.9|90297.9|9
1640805900000|2021-12-29 19:25:00|90348.1|90298.1|90348.8|90298.8|90349|90299|90346|90296|22
1640805910000|2021-12-29 19:25:10|90348.1|90298.1|90348.1|90298.1|90348.7|90298.7|90347.7|90297.7|10
1640805920000|2021-12-29 19:25:20|90348.2|90298.2|90348.4|90298.4|90348.8|90298.8|90348.2|90298.2|6
1640805930000|2021-12-29 19:25:30|90350.5|90300.5|90352.4|90302.4|90352.4|90302.4|90348.5|90298.5|13
1640805940000|2021-12-29 19:25:40|90350.2|90300.2|90350.8|90300.8|90352.7|90302.7|90349.8|90299.8|16
1640805950000|2021-12-29 19:25:50|90350.1|90300.1|90350.4|90300.4|90350.9|90300.9|90348.5|90298.5|15
1640805960000|2021-12-29 19:26:00|90350.8|90300.8|90357.3|90307.3|90357.7|90307.7|90349.6|90299.6|39
1640805970000|2021-12-29 19:26:10|90356.2|90306.2|90356.2|90306.2|90357.7|90307.7|90355.4|90305.4|29
1640805980000|2021-12-29 19:26:20|90356.3|90306.3|90355.1|90305.1|90357.4|90307.4|90354.8|90304.8|12
1640805990000|2021-12-29 19:26:30|90355.3|90305.3|90358.6|90308.6|90358.6|90308.6|90354.6|90304.6|15
1640806000000|2021-12-29 19:26:40|90358.5|90308.5|90349|90299|90358.8|90308.8|90346.7|90296.7|21
1640806010000|2021-12-29 19:26:50|90347.7|90297.7|90348.5|90298.5|90349.5|90299.5|90347.7|90297.7|11
1640806020000|2021-12-29 19:27:00|90349.2|90299.2|90348.2|90298.2|90349.2|90299.2|90346.8|90296.8|13
1640806030000|2021-12-29 19:27:10|90347.9|90297.9|90350.6|90300.6|90354.1|90304.1|90347.4|90297.4|18
1640806040000|2021-12-29 19:27:20|90349.7|90299.7|90349.5|90299.5|90350|90300|90348.9|90298.9|9
1640806050000|2021-12-29 19:27:30|90349.4|90299.4|90348.6|90298.6|90351.8|90301.8|90348.6|90298.6|12
1640806060000|2021-12-29 19:27:40|90348.8|90298.8|90347.9|90297.9|90349.3|90299.3|90347.8|90297.8|5
1640806070000|2021-12-29 19:27:50|90347.2|90297.2|90347.3|90297.3|90350.9|90300.9|90347.2|90297.2|14
1640806080000|2021-12-29 19:28:00|90347.6|90297.6|90349.2|90299.2|90349.2|90299.2|90346.9|90296.9|9
1640806090000|2021-12-29 19:28:10|90349|90299|90348.6|90298.6|90349.9|90299.9|90348.4|90298.4|9
1640806100000|2021-12-29 19:28:20|90351.2|90301.2|90351.4|90301.4|90352.7|90302.7|90349.3|90299.3|19
1640806110000|2021-12-29 19:28:30|90351.6|90301.6|90351.9|90301.9|90351.9|90301.9|90349.9|90299.9|43
1640806120000|2021-12-29 19:28:40|90351.7|90301.7|90351.1|90301.1|90352.5|90302.5|90351|90301|26
1640806130000|2021-12-29 19:28:50|90352|90302|90352.7|90302.7|90356.3|90306.3|90351.3|90301.3|41
1640806140000|2021-12-29 19:29:00|90353.2|90303.2|90354.9|90304.9|90355.3|90305.3|90353.1|90303.1|33
1640806150000|2021-12-29 19:29:10|90355.8|90305.8|90354.4|90304.4|90355.8|90305.8|90354.1|90304.1|40
1640806160000|2021-12-29 19:29:20|90354.3|90304.3|90357|90307|90357.8|90307.8|90354.3|90304.3|42
1640806170000|2021-12-29 19:29:30|90357.1|90307.1|90356.9|90306.9|90357.4|90307.4|90356.7|90306.7|28
1640806180000|2021-12-29 19:29:40|90357.5|90307.5|90356.9|90306.9|90357.9|90307.9|90356.8|90306.8|19
1640806190000|2021-12-29 19:29:50|90357|90307|90356.6|90306.6|90357|90307|90356.2|90306.2|13
1640806200000|2021-12-29 19:30:00|90356.3|90306.3|90362.2|90312.2|90364.4|90314.4|90356.3|90306.3|36
1640806210000|2021-12-29 19:30:10|90363.4|90313.4|90364.1|90314.1|90364.1|90314.1|90362.7|90312.7|23
1640806220000|2021-12-29 19:30:20|90364.2|90314.2|90365|90315|90365.5|90315.5|90363.9|90313.9|21
1640806230000|2021-12-29 19:30:30|90364.9|90314.9|90364|90314|90365.6|90315.6|90363.4|90313.4|17
1640806240000|2021-12-29 19:30:40|90364.6|90314.6|90363.9|90313.9|90366.2|90316.2|90363.9|90313.9|26
1640806250000|2021-12-29 19:30:50|90363.6|90313.6|90364.3|90314.3|90364.5|90314.5|90362.9|90312.9|14
1640806260000|2021-12-29 19:31:00|90364.6|90314.6|90364.7|90314.7|90364.8|90314.8|90361.7|90311.7|31
1640806270000|2021-12-29 19:31:10|90364.5|90314.5|90361.8|90311.8|90364.9|90314.9|90361.7|90311.7|31
1640806280000|2021-12-29 19:31:20|90361.5|90311.5|90362.4|90312.4|90363.3|90313.3|90358.8|90308.8|37
1640806290000|2021-12-29 19:31:30|90362.5|90312.5|90364.3|90314.3|90365.5|90315.5|90362.5|90312.5|18
1640806300000|2021-12-29 19:31:40|90365|90315|90365|90315|90365.5|90315.5|90363.4|90313.4|32
1640806310000|2021-12-29 19:31:50|90365.3|90315.3|90364.4|90314.4|90366.8|90316.8|90364.3|90314.3|27
1640806320000|2021-12-29 19:32:00|90363.5|90313.5|90365|90315|90366.7|90316.7|90362.1|90312.1|16
1640806330000|2021-12-29 19:32:10|90364.6|90314.6|90365.7|90315.7|90366.5|90316.5|90362.8|90312.8|20
1640806340000|2021-12-29 19:32:20|90365.5|90315.5|90365|90315|90366.4|90316.4|90363.4|90313.4|25
1640806350000|2021-12-29 19:32:30|90365.1|90315.1|90365.5|90315.5|90366|90316|90364|90314|19
1640806360000|2021-12-29 19:32:40|90365.2|90315.2|90365.1|90315.1|90365.2|90315.2|90365|90315|6
1640806370000|2021-12-29 19:32:50|90365.7|90315.7|90365.5|90315.5|90366|90316|90364.1|90314.1|17
1640806380000|2021-12-29 19:33:00|90365.4|90315.4|90364.1|90314.1|90366.7|90316.7|90363.4|90313.4|24
1640806390000|2021-12-29 19:33:10|90364.3|90314.3|90364.5|90314.5|90365.2|90315.2|90363.5|90313.5|13
1640806400000|2021-12-29 19:33:20|90364.2|90314.2|90364.4|90314.4|90365.1|90315.1|90364.1|90314.1|7
1640806410000|2021-12-29 19:33:30|90365|90315|90364.5|90314.5|90365.4|90315.4|90363.6|90313.6|22
1640806420000|2021-12-29 19:33:40|90364.6|90314.6|90364.7|90314.7|90365.2|90315.2|90364.5|90314.5|8
1640806430000|2021-12-29 19:33:50|90364.6|90314.6|90365.3|90315.3|90366.2|90316.2|90364.6|90314.6|10
1640806440000|2021-12-29 19:34:00|90365.1|90315.1|90367.4|90317.4|90368.4|90318.4|90365.1|90315.1|21
1640806450000|2021-12-29 19:34:10|90367.9|90317.9|90368.1|90318.1|90368.5|90318.5|90367|90317|18
1640806460000|2021-12-29 19:34:20|90368.2|90318.2|90368.9|90318.9|90369.3|90319.3|90368.1|90318.1|16
1640806470000|2021-12-29 19:34:30|90368.7|90318.7|90367.3|90317.3|90368.9|90318.9|90367.1|90317.1|22
1640806480000|2021-12-29 19:34:40|90367.2|90317.2|90369.1|90319.1|90369.2|90319.2|90367|90317|19
1640806490000|2021-12-29 19:34:50|90369.2|90319.2|90369.7|90319.7|90370|90320|90368.3|90318.3|19
1640806500000|2021-12-29 19:35:00|90371.3|90321.3|90369.4|90319.4|90371.3|90321.3|90367.2|90317.2|26
1640806510000|2021-12-29 19:35:10|90370.2|90320.2|90369.4|90319.4|90370.9|90320.9|90369.4|90319.4|4
1640806520000|2021-12-29 19:35:20|90369.7|90319.7|90369.1|90319.1|90369.7|90319.7|90366.2|90316.2|14
1640806530000|2021-12-29 19:35:30|90367.8|90317.8|90371.5|90321.5|90371.8|90321.8|90367.8|90317.8|15
1640806540000|2021-12-29 19:35:40|90371.8|90321.8|90373.8|90323.8|90375.6|90325.6|90371.7|90321.7|22
1640806550000|2021-12-29 19:35:50|90373.6|90323.6|90365.3|90315.3|90375.4|90325.4|90364.3|90314.3|25
1640806560000|2021-12-29 19:36:00|90364.8|90314.8|90365|90315|90365.2|90315.2|90364.1|90314.1|19
1640806570000|2021-12-29 19:36:10|90364.9|90314.9|90365.1|90315.1|90365.4|90315.4|90364.3|90314.3|8
1640806580000|2021-12-29 19:36:20|90365.4|90315.4|90365.7|90315.7|90365.9|90315.9|90364.9|90314.9|13
1640806590000|2021-12-29 19:36:30|90365.9|90315.9|90365.3|90315.3|90366.9|90316.9|90365|90315|8
1640806600000|2021-12-29 19:36:40|90364.9|90314.9|90366.6|90316.6|90368.7|90318.7|90364.8|90314.8|22
1640806610000|2021-12-29 19:36:50|90367.9|90317.9|90365.5|90315.5|90367.9|90317.9|90365|90315|22
1640806620000|2021-12-29 19:37:00|90365.4|90315.4|90370.6|90320.6|90370.6|90320.6|90364.8|90314.8|23
1640806630000|2021-12-29 19:37:10|90370.5|90320.5|90372.1|90322.1|90372.8|90322.8|90370.1|90320.1|18
1640806640000|2021-12-29 19:37:20|90373.9|90323.9|90374.6|90324.6|90375.6|90325.6|90372.8|90322.8|29
1640806650000|2021-12-29 19:37:30|90374.5|90324.5|90373.8|90323.8|90375.8|90325.8|90373.8|90323.8|19
1640806660000|2021-12-29 19:37:40|90373.4|90323.4|90374.8|90324.8|90375.1|90325.1|90373.4|90323.4|12
1640806670000|2021-12-29 19:37:50|90376.5|90326.5|90374|90324|90376.5|90326.5|90372.5|90322.5|23
1640806680000|2021-12-29 19:38:00|90373.1|90323.1|90373.3|90323.3|90374.1|90324.1|90372.6|90322.6|22
1640806690000|2021-12-29 19:38:10|90373.5|90323.5|90375.1|90325.1|90375.3|90325.3|90372.8|90322.8|13
1640806700000|2021-12-29 19:38:20|90374.8|90324.8|90373.7|90323.7|90374.8|90324.8|90372.8|90322.8|14
1640806710000|2021-12-29 19:38:30|90372.8|90322.8|90373.9|90323.9|90373.9|90323.9|90372.2|90322.2|12
1640806720000|2021-12-29 19:38:40|90373.6|90323.6|90373.5|90323.5|90375|90325|90373.2|90323.2|25
1640806730000|2021-12-29 19:38:50|90373.4|90323.4|90373.4|90323.4|90374.6|90324.6|90372.9|90322.9|21
1640806740000|2021-12-29 19:39:00|90373.2|90323.2|90372|90322|90373.4|90323.4|90371.7|90321.7|17
1640806750000|2021-12-29 19:39:10|90372.3|90322.3|90371.5|90321.5|90375.4|90325.4|90371.5|90321.5|18
1640806760000|2021-12-29 19:39:20|90371.7|90321.7|90371.6|90321.6|90371.8|90321.8|90371.4|90321.4|5
1640806770000|2021-12-29 19:39:30|90370.6|90320.6|90370.1|90320.1|90370.9|90320.9|90370.1|90320.1|5
1640806780000|2021-12-29 19:39:40|90370.2|90320.2|90371.8|90321.8|90372.1|90322.1|90369.9|90319.9|5
1640806790000|2021-12-29 19:39:50|90371.6|90321.6|90371.7|90321.7|90373|90323|90370|90320|14
1640806800000|2021-12-29 19:40:00|90371.5|90321.5|90372.1|90322.1|90373.3|90323.3|90370.3|90320.3|22
1640806810000|2021-12-29 19:40:10|90371.4|90321.4|90370.7|90320.7|90371.9|90321.9|90370.1|90320.1|18
1640806820000|2021-12-29 19:40:20|90371|90321|90372.3|90322.3|90372.3|90322.3|90370.2|90320.2|6
1640806830000|2021-12-29 19:40:30|90372.2|90322.2|90367.8|90317.8|90372.2|90322.2|90366.8|90316.8|22
1640806840000|2021-12-29 19:40:40|90367.6|90317.6|90362|90312|90368|90318|90360.8|90310.8|25
1640806850000|2021-12-29 19:40:50|90360.3|90310.3|90367.8|90317.8|90367.8|90317.8|90358.6|90308.6|41
1640806860000|2021-12-29 19:41:00|90365.1|90315.1|90356.8|90306.8|90367.3|90317.3|90355.7|90305.7|41
1640806870000|2021-12-29 19:41:10|90357.1|90307.1|90358.1|90308.1|90366.9|90316.9|90354.6|90304.6|34
1640806880000|2021-12-29 19:41:20|90358.5|90308.5|90356|90306|90360.4|90310.4|90356|90306|32
1640806890000|2021-12-29 19:41:30|90355.8|90305.8|90360.6|90310.6|90367.1|90317.1|90355.6|90305.6|38
1640806900000|2021-12-29 19:41:40|90359.3|90309.3|90360.1|90310.1|90360.3|90310.3|90357.1|90307.1|23
1640806910000|2021-12-29 19:41:50|90359.4|90309.4|90356.6|90306.6|90359.4|90309.4|90356.4|90306.4|25
1640806920000|2021-12-29 19:42:00|90357.1|90307.1|90350.8|90300.8|90357.1|90307.1|90350.3|90300.3|35
1640806930000|2021-12-29 19:42:10|90350.6|90300.6|90351.6|90301.6|90352.9|90302.9|90350.5|90300.5|21
1640806940000|2021-12-29 19:42:20|90351.4|90301.4|90353|90303|90355|90305|90351.1|90301.1|15
1640806950000|2021-12-29 19:42:30|90352.8|90302.8|90353.8|90303.8|90354.6|90304.6|90351|90301|15
1640806960000|2021-12-29 19:42:40|90354.3|90304.3|90353.4|90303.4|90357.8|90307.8|90352.9|90302.9|33
1640806970000|2021-12-29 19:42:50|90353.1|90303.1|90355.6|90305.6|90358.4|90308.4|90351.9|90301.9|22
1640806980000|2021-12-29 19:43:00|90355|90305|90355.4|90305.4|90356.4|90306.4|90354.8|90304.8|20
1640806990000|2021-12-29 19:43:10|90355.5|90305.5|90355.2|90305.2|90355.5|90305.5|90355.1|90305.1|6
1640807000000|2021-12-29 19:43:20|90355.4|90305.4|90346.8|90296.8|90358.5|90308.5|90346.8|90296.8|19
1640807010000|2021-12-29 19:43:30|90346.5|90296.5|90342.5|90292.5|90350.3|90300.3|90341.7|90291.7|32
1640807020000|2021-12-29 19:43:40|90342.1|90292.1|90348.2|90298.2|90348.8|90298.8|90342|90292|35
1640807030000|2021-12-29 19:43:50|90348.3|90298.3|90348.8|90298.8|90349.7|90299.7|90346.9|90296.9|26
1640807040000|2021-12-29 19:44:00|90348.9|90298.9|90348.3|90298.3|90350.4|90300.4|90348.1|90298.1|30
1640807050000|2021-12-29 19:44:10|90348.6|90298.6|90350.7|90300.7|90351|90301|90348.3|90298.3|19
1640807060000|2021-12-29 19:44:20|90350.9|90300.9|90351.5|90301.5|90352.9|90302.9|90348.2|90298.2|22
1640807070000|2021-12-29 19:44:30|90351.1|90301.1|90352.3|90302.3|90352.4|90302.4|90348.9|90298.9|26
1640807080000|2021-12-29 19:44:40|90351.9|90301.9|90352.4|90302.4|90353.9|90303.9|90350.2|90300.2|24
1640807090000|2021-12-29 19:44:50|90351.7|90301.7|90352.3|90302.3|90352.6|90302.6|90351|90301|30
1640807100000|2021-12-29 19:45:00|90351.7|90301.7|90351.7|90301.7|90354.9|90304.9|90351|90301|22
1640807110000|2021-12-29 19:45:10|90347.4|90297.4|90345.5|90295.5|90348.8|90298.8|90344.1|90294.1|41
1640807120000|2021-12-29 19:45:20|90345.8|90295.8|90344.3|90294.3|90346.6|90296.6|90344.3|90294.3|19
1640807130000|2021-12-29 19:45:30|90344.9|90294.9|90344.5|90294.5|90344.9|90294.9|90344.4|90294.4|13
1640807140000|2021-12-29 19:45:40|90344.8|90294.8|90344.6|90294.6|90347.8|90297.8|90344.6|90294.6|13
1640807150000|2021-12-29 19:45:50|90343.7|90293.7|90342.1|90292.1|90343.7|90293.7|90341.9|90291.9|20
1640807160000|2021-12-29 19:46:00|90342.2|90292.2|90342.9|90292.9|90347.4|90297.4|90342.1|90292.1|19
1640807170000|2021-12-29 19:46:10|90343|90293|90341.8|90291.8|90344.5|90294.5|90341.8|90291.8|16
1640807180000|2021-12-29 19:46:20|90341.6|90291.6|90342.6|90292.6|90343.8|90293.8|90341.6|90291.6|26
1640807190000|2021-12-29 19:46:30|90342.5|90292.5|90341.9|90291.9|90345.7|90295.7|90341.5|90291.5|35
1640807200000|2021-12-29 19:46:40|90341.8|90291.8|90338.9|90288.9|90343.2|90293.2|90338.5|90288.5|14
1640807210000|2021-12-29 19:46:50|90339|90289|90339.3|90289.3|90339.3|90289.3|90338.2|90288.2|8
1640807220000|2021-12-29 19:47:00|90339|90289|90340|90290|90341.3|90291.3|90338.3|90288.3|14
1640807230000|2021-12-29 19:47:10|90339.9|90289.9|90335.3|90285.3|90341|90291|90335.3|90285.3|25
1640807240000|2021-12-29 19:47:20|90335.4|90285.4|90335.2|90285.2|90336.6|90286.6|90333.7|90283.7|12
1640807250000|2021-12-29 19:47:30|90335.1|90285.1|90335.8|90285.8|90336.7|90286.7|90333.4|90283.4|16
1640807260000|2021-12-29 19:47:40|90335.5|90285.5|90334.7|90284.7|90337.1|90287.1|90334.7|90284.7|7
1640807270000|2021-12-29 19:47:50|90334.8|90284.8|90335.4|90285.4|90337.2|90287.2|90333.9|90283.9|19
1640807280000|2021-12-29 19:48:00|90335.1|90285.1|90333.9|90283.9|90337.9|90287.9|90333.4|90283.4|18
1640807290000|2021-12-29 19:48:10|90335.6|90285.6|90332.7|90282.7|90335.9|90285.9|90332.7|90282.7|13
1640807300000|2021-12-29 19:48:20|90333|90283|90346.5|90296.5|90349.9|90299.9|90332.4|90282.4|44
1640807310000|2021-12-29 19:48:30|90345.7|90295.7|90344.3|90294.3|90346.9|90296.9|90343.4|90293.4|24
1640807320000|2021-12-29 19:48:40|90344.1|90294.1|90352.1|90302.1|90352.9|90302.9|90344.1|90294.1|29
1640807330000|2021-12-29 19:48:50|90351.9|90301.9|90354.1|90304.1|90355.2|90305.2|90351.5|90301.5|36
1640807340000|2021-12-29 19:49:00|90354.8|90304.8|90349.6|90299.6|90354.8|90304.8|90345.7|90295.7|32
1640807350000|2021-12-29 19:49:10|90349.2|90299.2|90352.2|90302.2|90354.1|90304.1|90349.2|90299.2|22
1640807360000|2021-12-29 19:49:20|90352.3|90302.3|90350.4|90300.4|90352.3|90302.3|90350.4|90300.4|11
1640807370000|2021-12-29 19:49:30|90351.2|90301.2|90352.3|90302.3|90352.3|90302.3|90348.9|90298.9|13
1640807380000|2021-12-29 19:49:40|90351.9|90301.9|90348.7|90298.7|90351.9|90301.9|90347.5|90297.5|21
1640807390000|2021-12-29 19:49:50|90347.9|90297.9|90348.8|90298.8|90350.8|90300.8|90346.2|90296.2|31
1640807400000|2021-12-29 19:50:00|90348.7|90298.7|90347.5|90297.5|90349.8|90299.8|90346.7|90296.7|31
1640807410000|2021-12-29 19:50:10|90347.2|90297.2|90349.8|90299.8|90351.8|90301.8|90347.2|90297.2|29
1640807420000|2021-12-29 19:50:20|90349.4|90299.4|90349.4|90299.4|90350.2|90300.2|90349.3|90299.3|28
1640807430000|2021-12-29 19:50:30|90349.8|90299.8|90349.3|90299.3|90351.1|90301.1|90349|90299|17
1640807440000|2021-12-29 19:50:40|90349|90299|90348.1|90298.1|90349.1|90299.1|90346.9|90296.9|28
1640807450000|2021-12-29 19:50:50|90348.3|90298.3|90347.4|90297.4|90348.3|90298.3|90347|90297|26
1640807460000|2021-12-29 19:51:00|90347.5|90297.5|90348.2|90298.2|90350.8|90300.8|90346.1|90296.1|19
1640807470000|2021-12-29 19:51:10|90347.5|90297.5|90353.2|90303.2|90353.9|90303.9|90346.2|90296.2|43
1640807480000|2021-12-29 19:51:20|90353.1|90303.1|90357.1|90307.1|90357.4|90307.4|90353.1|90303.1|18
1640807490000|2021-12-29 19:51:30|90356.7|90306.7|90352.3|90302.3|90356.7|90306.7|90352.2|90302.2|24
1640807500000|2021-12-29 19:51:40|90352.9|90302.9|90350|90300|90354.3|90304.3|90350|90300|26
1640807510000|2021-12-29 19:51:50|90349.9|90299.9|90349.7|90299.7|90350.2|90300.2|90348.7|90298.7|27
1640807520000|2021-12-29 19:52:00|90350|90300|90349.4|90299.4|90351.4|90301.4|90349.2|90299.2|22
1640807530000|2021-12-29 19:52:10|90349.3|90299.3|90350.1|90300.1|90350.3|90300.3|90349.3|90299.3|17
1640807540000|2021-12-29 19:52:20|90350|90300|90349.8|90299.8|90351.2|90301.2|90349.5|90299.5|15
1640807550000|2021-12-29 19:52:30|90350.1|90300.1|90349.1|90299.1|90350.2|90300.2|90349.1|90299.1|12
1640807560000|2021-12-29 19:52:40|90348.6|90298.6|90350.5|90300.5|90352.4|90302.4|90348.4|90298.4|21
1640807570000|2021-12-29 19:52:50|90349.2|90299.2|90351.6|90301.6|90352.5|90302.5|90348.2|90298.2|19
1640807580000|2021-12-29 19:53:00|90351|90301|90350.3|90300.3|90351.5|90301.5|90349.8|90299.8|14
1640807590000|2021-12-29 19:53:10|90350.2|90300.2|90350.5|90300.5|90351.2|90301.2|90349.9|90299.9|20
1640807600000|2021-12-29 19:53:20|90350.4|90300.4|90351.9|90301.9|90352.7|90302.7|90348.8|90298.8|27
1640807610000|2021-12-29 19:53:30|90350.8|90300.8|90347.7|90297.7|90352.3|90302.3|90347.1|90297.1|31
1640807620000|2021-12-29 19:53:40|90348.9|90298.9|90348.4|90298.4|90349.5|90299.5|90348|90298|21
1640807630000|2021-12-29 19:53:50|90348.3|90298.3|90351.8|90301.8|90352.4|90302.4|90348.3|90298.3|21
1640807640000|2021-12-29 19:54:00|90351.1|90301.1|90353.9|90303.9|90354.1|90304.1|90351.1|90301.1|21
1640807650000|2021-12-29 19:54:10|90353.4|90303.4|90353.5|90303.5|90354.4|90304.4|90351.7|90301.7|23
1640807660000|2021-12-29 19:54:20|90353.1|90303.1|90354.5|90304.5|90354.5|90304.5|90347.9|90297.9|31
1640807670000|2021-12-29 19:54:30|90355.5|90305.5|90355.2|90305.2|90355.8|90305.8|90354.1|90304.1|19
1640807680000|2021-12-29 19:54:40|90355.7|90305.7|90355.5|90305.5|90357.1|90307.1|90355.3|90305.3|17
1640807690000|2021-12-29 19:54:50|90355.7|90305.7|90357.6|90307.6|90357.9|90307.9|90355.2|90305.2|16
1640807700000|2021-12-29 19:55:00|90357.2|90307.2|90358.3|90308.3|90361.3|90311.3|90356.7|90306.7|26
1640807710000|2021-12-29 19:55:10|90358.9|90308.9|90360.3|90310.3|90360.3|90310.3|90358|90308|25
1640807720000|2021-12-29 19:55:20|90360.2|90310.2|90358.6|90308.6|90360.2|90310.2|90358.1|90308.1|31
1640807730000|2021-12-29 19:55:30|90358.5|90308.5|90358.8|90308.8|90359.6|90309.6|90357.6|90307.6|27
1640807740000|2021-12-29 19:55:40|90358.4|90308.4|90358.3|90308.3|90359|90309|90356.9|90306.9|16
1640807750000|2021-12-29 19:55:50|90358.2|90308.2|90358.3|90308.3|90358.8|90308.8|90358|90308|17
1640807760000|2021-12-29 19:56:00|90358.6|90308.6|90359.3|90309.3|90360|90310|90357.8|90307.8|33
1640807770000|2021-12-29 19:56:10|90358.7|90308.7|90358|90308|90359.3|90309.3|90357.7|90307.7|26
1640807780000|2021-12-29 19:56:20|90358.3|90308.3|90358.5|90308.5|90358.7|90308.7|90357.5|90307.5|21
1640807790000|2021-12-29 19:56:30|90357.8|90307.8|90358.6|90308.6|90360|90310|90357.7|90307.7|20
1640807800000|2021-12-29 19:56:40|90357.8|90307.8|90355.7|90305.7|90359|90309|90355.5|90305.5|32
1640807810000|2021-12-29 19:56:50|90355.3|90305.3|90354.2|90304.2|90355.4|90305.4|90353.6|90303.6|25
1640807820000|2021-12-29 19:57:00|90354.7|90304.7|90355.1|90305.1|90355.9|90305.9|90354|90304|26
1640807830000|2021-12-29 19:57:10|90354.6|90304.6|90353.5|90303.5|90354.6|90304.6|90353.3|90303.3|27
1640807840000|2021-12-29 19:57:20|90353.4|90303.4|90353.4|90303.4|90354.7|90304.7|90353.3|90303.3|23
1640807850000|2021-12-29 19:57:30|90353.1|90303.1|90360.6|90310.6|90361.1|90311.1|90353.1|90303.1|37
1640807860000|2021-12-29 19:57:40|90361.5|90311.5|90357.8|90307.8|90361.5|90311.5|90357.6|90307.6|33
1640807870000|2021-12-29 19:57:50|90356.9|90306.9|90358.1|90308.1|90359|90309|90356.7|90306.7|36
1640807880000|2021-12-29 19:58:00|90358.6|90308.6|90357.4|90307.4|90358.6|90308.6|90354.5|90304.5|32
1640807890000|2021-12-29 19:58:10|90355.9|90305.9|90356.3|90306.3|90357.4|90307.4|90355.6|90305.6|36
1640807900000|2021-12-29 19:58:20|90356.1|90306.1|90346.4|90296.4|90357.7|90307.7|90346.4|90296.4|37
1640807910000|2021-12-29 19:58:30|90347.3|90297.3|90345.8|90295.8|90349.4|90299.4|90345.8|90295.8|37
1640807920000|2021-12-29 19:58:40|90345.4|90295.4|90349.1|90299.1|90349.4|90299.4|90345.4|90295.4|25
1640807930000|2021-12-29 19:58:50|90349|90299|90351.6|90301.6|90354.4|90304.4|90349|90299|30
1640807940000|2021-12-29 19:59:00|90351.1|90301.1|90350.7|90300.7|90353.6|90303.6|90350.7|90300.7|39
1640807950000|2021-12-29 19:59:10|90350.5|90300.5|90349.2|90299.2|90350.5|90300.5|90348.9|90298.9|27
1640807960000|2021-12-29 19:59:20|90349.1|90299.1|90348|90298|90349.2|90299.2|90347.8|90297.8|23
1640807970000|2021-12-29 19:59:30|90348.2|90298.2|90338|90288|90349.5|90299.5|90337.6|90287.6|47
1640807980000|2021-12-29 19:59:40|90337.4|90287.4|90335.4|90285.4|90341.7|90291.7|90333.2|90283.2|44
1640807990000|2021-12-29 19:59:50|90332.8|90282.8|90327.5|90277.5|90335.1|90285.1|90324.8|90274.8|55
1640808000000|2021-12-29 20:00:00|90326.4|90276.4|90329.6|90279.6|90331|90281|90326.4|90276.4|34
1640808010000|2021-12-29 20:00:10|90329.4|90279.4|90333.9|90283.9|90333.9|90283.9|90329|90279|32
1640808020000|2021-12-29 20:00:20|90333.8|90283.8|90334.3|90284.3|90334.8|90284.8|90332.3|90282.3|30
1640808030000|2021-12-29 20:00:30|90334.4|90284.4|90339|90289|90339|90289|90333.4|90283.4|32
1640808040000|2021-12-29 20:00:40|90336.6|90286.6|90343.2|90293.2|90343.7|90293.7|90336.3|90286.3|44
1640808050000|2021-12-29 20:00:50|90342.2|90292.2|90343.3|90293.3|90343.4|90293.4|90341.3|90291.3|32
1640808060000|2021-12-29 20:01:00|90343.5|90293.5|90346.4|90296.4|90346.4|90296.4|90342.2|90292.2|26
1640808070000|2021-12-29 20:01:10|90346.1|90296.1|90344.7|90294.7|90346.2|90296.2|90343.8|90293.8|24
1640808080000|2021-12-29 20:01:20|90344.2|90294.2|90345.8|90295.8|90348.6|90298.6|90343.3|90293.3|32
1640808090000|2021-12-29 20:01:30|90345.3|90295.3|90345.2|90295.2|90346.3|90296.3|90344.2|90294.2|33
1640808100000|2021-12-29 20:01:40|90344.9|90294.9|90342.4|90292.4|90345.3|90295.3|90342|90292|36
1640808110000|2021-12-29 20:01:50|90342.2|90292.2|90343.4|90293.4|90344.4|90294.4|90340.8|90290.8|34
1640808120000|2021-12-29 20:02:00|90343.7|90293.7|90346.8|90296.8|90346.9|90296.9|90343|90293|30
1640808130000|2021-12-29 20:02:10|90346.6|90296.6|90344.6|90294.6|90347.1|90297.1|90344.6|90294.6|24
1640808140000|2021-12-29 20:02:20|90344.7|90294.7|90344.8|90294.8|90344.8|90294.8|90343.8|90293.8|38
1640808150000|2021-12-29 20:02:30|90345.4|90295.4|90343.8|90293.8|90345.6|90295.6|90343.8|90293.8|19
1640808160000|2021-12-29 20:02:40|90343.6|90293.6|90344.3|90294.3|90345.4|90295.4|90342.7|90292.7|28
1640808170000|2021-12-29 20:02:50|90344|90294|90342|90292|90344.9|90294.9|90341.6|90291.6|54
1640808180000|2021-12-29 20:03:00|90341.9|90291.9|90343.4|90293.4|90343.4|90293.4|90341.2|90291.2|60
1640808190000|2021-12-29 20:03:10|90343|90293|90339.3|90289.3|90343|90293|90338.9|90288.9|28
1640808200000|2021-12-29 20:03:20|90339.7|90289.7|90339.3|90289.3|90339.9|90289.9|90337.4|90287.4|32
1640808210000|2021-12-29 20:03:30|90339.4|90289.4|90342.4|90292.4|90343.4|90293.4|90337.7|90287.7|35
1640808220000|2021-12-29 20:03:40|90342.6|90292.6|90343|90293|90343.2|90293.2|90341.4|90291.4|38
1640808230000|2021-12-29 20:03:50|90343.3|90293.3|90337.5|90287.5|90343.3|90293.3|90337.5|90287.5|40
1640808240000|2021-12-29 20:04:00|90337.6|90287.6|90338.2|90288.2|90340.4|90290.4|90337.6|90287.6|33
1640808250000|2021-12-29 20:04:10|90338.3|90288.3|90342.5|90292.5|90343.1|90293.1|90338.3|90288.3|25
1640808260000|2021-12-29 20:04:20|90342.7|90292.7|90341.8|90291.8|90342.9|90292.9|90341.4|90291.4|21
1640808270000|2021-12-29 20:04:30|90342.1|90292.1|90341.1|90291.1|90343.7|90293.7|90340.3|90290.3|32
1640808280000|2021-12-29 20:04:40|90341.9|90291.9|90342.4|90292.4|90343|90293|90341.2|90291.2|16
1640808290000|2021-12-29 20:04:50|90342.9|90292.9|90341.8|90291.8|90343.1|90293.1|90341.4|90291.4|28
1640808300000|2021-12-29 20:05:00|90341.7|90291.7|90341.7|90291.7|90341.9|90291.9|90340.8|90290.8|25
1640808310000|2021-12-29 20:05:10|90341.8|90291.8|90341|90291|90342.3|90292.3|90340.3|90290.3|16
1640808320000|2021-12-29 20:05:20|90341.1|90291.1|90342.3|90292.3|90343.1|90293.1|90341.1|90291.1|19
1640808330000|2021-12-29 20:05:30|90342.8|90292.8|90342.6|90292.6|90343|90293|90342.2|90292.2|16
1640808340000|2021-12-29 20:05:40|90342.7|90292.7|90344|90294|90344|90294|90341.9|90291.9|20
1640808350000|2021-12-29 20:05:50|90343.6|90293.6|90339.5|90289.5|90344.3|90294.3|90339.5|90289.5|33
1640808360000|2021-12-29 20:06:00|90339.9|90289.9|90335.9|90285.9|90340|90290|90335.9|90285.9|18
1640808370000|2021-12-29 20:06:10|90335.3|90285.3|90335.9|90285.9|90337.1|90287.1|90334.9|90284.9|25
1640808380000|2021-12-29 20:06:20|90336|90286|90336|90286|90336.6|90286.6|90336|90286|21
1640808390000|2021-12-29 20:06:30|90336.1|90286.1|90335.2|90285.2|90336.5|90286.5|90334.7|90284.7|24
1640808400000|2021-12-29 20:06:40|90335|90285|90335.1|90285.1|90335.1|90285.1|90334.7|90284.7|11
1640808410000|2021-12-29 20:06:50|90335.6|90285.6|90334.6|90284.6|90335.6|90285.6|90333.8|90283.8|19
1640808420000|2021-12-29 20:07:00|90334.1|90284.1|90333.4|90283.4|90334.9|90284.9|90332.9|90282.9|17
1640808430000|2021-12-29 20:07:10|90334|90284|90334|90284|90334.6|90284.6|90333.8|90283.8|18
1640808440000|2021-12-29 20:07:20|90334.1|90284.1|90334.5|90284.5|90334.8|90284.8|90334|90284|19
1640808450000|2021-12-29 20:07:30|90335.2|90285.2|90334.6|90284.6|90335.3|90285.3|90334.3|90284.3|10
1640808460000|2021-12-29 20:07:40|90334.4|90284.4|90335.7|90285.7|90336.4|90286.4|90333.8|90283.8|14
1640808470000|2021-12-29 20:07:50|90336|90286|90332.8|90282.8|90336.5|90286.5|90332.1|90282.1|23
1640808480000|2021-12-29 20:08:00|90333.4|90283.4|90334.7|90284.7|90335.2|90285.2|90332.3|90282.3|17
1640808490000|2021-12-29 20:08:10|90334.2|90284.2|90328.9|90278.9|90335.3|90285.3|90326.2|90276.2|28
1640808500000|2021-12-29 20:08:20|90328.3|90278.3|90328.7|90278.7|90329.7|90279.7|90328.2|90278.2|30
1640808510000|2021-12-29 20:08:30|90329|90279|90328.7|90278.7|90329.3|90279.3|90328|90278|24
1640808520000|2021-12-29 20:08:40|90328.8|90278.8|90327.4|90277.4|90328.9|90278.9|90327.4|90277.4|11
1640808530000|2021-12-29 20:08:50|90327.6|90277.6|90324.4|90274.4|90328.3|90278.3|90323.3|90273.3|20
1640808540000|2021-12-29 20:09:00|90322.4|90272.4|90324.2|90274.2|90324.4|90274.4|90322.4|90272.4|31
1640808550000|2021-12-29 20:09:10|90324.3|90274.3|90323.1|90273.1|90324.4|90274.4|90322.8|90272.8|25
1640808560000|2021-12-29 20:09:20|90322.7|90272.7|90323.7|90273.7|90323.7|90273.7|90322.7|90272.7|14
1640808570000|2021-12-29 20:09:30|90323.6|90273.6|90328|90278|90332.1|90282.1|90323.5|90273.5|38
1640808580000|2021-12-29 20:09:40|90328.5|90278.5|90329.7|90279.7|90329.9|90279.9|90328.5|90278.5|26
1640808590000|2021-12-29 20:09:50|90329.8|90279.8|90330.7|90280.7|90330.9|90280.9|90328.8|90278.8|24
1640808600000|2021-12-29 20:10:00|90330.6|90280.6|90332.4|90282.4|90335.1|90285.1|90328.5|90278.5|27
1640808610000|2021-12-29 20:10:10|90331.1|90281.1|90332.7|90282.7|90335.1|90285.1|90331.1|90281.1|24
1640808620000|2021-12-29 20:10:20|90332.3|90282.3|90332.1|90282.1|90334.5|90284.5|90332.1|90282.1|14
1640808630000|2021-12-29 20:10:30|90334.7|90284.7|90336.6|90286.6|90337|90287|90334.4|90284.4|33
1640808640000|2021-12-29 20:10:40|90337.5|90287.5|90337.5|90287.5|90338.3|90288.3|90336.8|90286.8|21
1640808650000|2021-12-29 20:10:50|90337.4|90287.4|90336.7|90286.7|90337.4|90287.4|90336.6|90286.6|20
1640808660000|2021-12-29 20:11:00|90336|90286|90335.5|90285.5|90336|90286|90332.7|90282.7|27
1640808670000|2021-12-29 20:11:10|90335.2|90285.2|90335.4|90285.4|90335.7|90285.7|90334.6|90284.6|19
1640808680000|2021-12-29 20:11:20|90334.9|90284.9|90336.3|90286.3|90336.6|90286.6|90334|90284|23
1640808690000|2021-12-29 20:11:30|90337.6|90287.6|90336.7|90286.7|90338.1|90288.1|90335.7|90285.7|22
1640808700000|2021-12-29 20:11:40|90336.3|90286.3|90338|90288|90338.9|90288.9|90336.3|90286.3|23
1640808710000|2021-12-29 20:11:50|90337.5|90287.5|90336.3|90286.3|90337.5|90287.5|90334.2|90284.2|20
1640808720000|2021-12-29 20:12:00|90336.7|90286.7|90336.7|90286.7|90337.8|90287.8|90336.2|90286.2|26
1640808730000|2021-12-29 20:12:10|90337.3|90287.3|90336|90286|90337.3|90287.3|90334.9|90284.9|19
1640808740000|2021-12-29 20:12:20|90336.2|90286.2|90337.9|90287.9|90338.5|90288.5|90336.2|90286.2|30
1640808750000|2021-12-29 20:12:30|90338.1|90288.1|90334.1|90284.1|90338.2|90288.2|90333.2|90283.2|22
1640808760000|2021-12-29 20:12:40|90333.3|90283.3|90332.8|90282.8|90334.6|90284.6|90330.6|90280.6|29
1640808770000|2021-12-29 20:12:50|90332.1|90282.1|90331.5|90281.5|90332.5|90282.5|90330.8|90280.8|30
1640808780000|2021-12-29 20:13:00|90331.2|90281.2|90324.8|90274.8|90331.5|90281.5|90324.3|90274.3|27
1640808790000|2021-12-29 20:13:10|90324.6|90274.6|90324.6|90274.6|90325.7|90275.7|90323.9|90273.9|25
1640808800000|2021-12-29 20:13:20|90324.4|90274.4|90324.3|90274.3|90325.6|90275.6|90324|90274|19
1640808810000|2021-12-29 20:13:30|90324.7|90274.7|90325.3|90275.3|90325.6|90275.6|90323.6|90273.6|16
1640808820000|2021-12-29 20:13:40|90325|90275|90323.1|90273.1|90325.7|90275.7|90322.4|90272.4|21
1640808830000|2021-12-29 20:13:50|90323|90273|90324.6|90274.6|90324.7|90274.7|90323|90273|17
1640808840000|2021-12-29 20:14:00|90324.7|90274.7|90323.8|90273.8|90324.9|90274.9|90323.6|90273.6|14
1640808850000|2021-12-29 20:14:10|90323.9|90273.9|90324.1|90274.1|90324.8|90274.8|90323.5|90273.5|13
1640808860000|2021-12-29 20:14:20|90325.1|90275.1|90325.1|90275.1|90325.1|90275.1|90324|90274|6
1640808870000|2021-12-29 20:14:30|90325.4|90275.4|90325.5|90275.5|90326|90276|90324.7|90274.7|8
1640808880000|2021-12-29 20:14:40|90323.7|90273.7|90323.7|90273.7|90325.9|90275.9|90323.7|90273.7|18
1640808890000|2021-12-29 20:14:50|90323.3|90273.3|90324.5|90274.5|90325.7|90275.7|90323.3|90273.3|10
1640808900000|2021-12-29 20:15:00|90324.7|90274.7|90325.5|90275.5|90326.2|90276.2|90324.6|90274.6|25
1640808910000|2021-12-29 20:15:10|90324.8|90274.8|90326.6|90276.6|90327.3|90277.3|90324.8|90274.8|24
1640808920000|2021-12-29 20:15:20|90326.3|90276.3|90328|90278|90328|90278|90326.3|90276.3|13
1640808930000|2021-12-29 20:15:30|90327.4|90277.4|90328.1|90278.1|90328.1|90278.1|90327.4|90277.4|3
1640808940000|2021-12-29 20:15:40|90327.5|90277.5|90327.9|90277.9|90327.9|90277.9|90327|90277|11
1640808950000|2021-12-29 20:15:50|90328.4|90278.4|90328.6|90278.6|90329|90279|90328.4|90278.4|4
1640808960000|2021-12-29 20:16:00|90329|90279|90328.3|90278.3|90329|90279|90327.9|90277.9|16
1640808970000|2021-12-29 20:16:10|90327.3|90277.3|90326.7|90276.7|90327.8|90277.8|90326.5|90276.5|18
1640808980000|2021-12-29 20:16:20|90327.2|90277.2|90328.3|90278.3|90328.7|90278.7|90327.2|90277.2|16
1640808990000|2021-12-29 20:16:30|90327.5|90277.5|90327.7|90277.7|90327.8|90277.8|90327.1|90277.1|17
1640809000000|2021-12-29 20:16:40|90327|90277|90327.7|90277.7|90327.8|90277.8|90326.8|90276.8|10
1640809010000|2021-12-29 20:16:50|90328.4|90278.4|90332|90282|90332.1|90282.1|90327.9|90277.9|15
1640809020000|2021-12-29 20:17:00|90332.1|90282.1|90329.9|90279.9|90332.1|90282.1|90329.6|90279.6|20
1640809030000|2021-12-29 20:17:10|90330.1|90280.1|90331.2|90281.2|90331.3|90281.3|90329.5|90279.5|11
1640809040000|2021-12-29 20:17:20|90331.5|90281.5|90332.1|90282.1|90332.6|90282.6|90331.2|90281.2|10
1640809050000|2021-12-29 20:17:30|90331.1|90281.1|90334.3|90284.3|90335.3|90285.3|90331.1|90281.1|25
1640809060000|2021-12-29 20:17:40|90333.7|90283.7|90334.2|90284.2|90334.5|90284.5|90332.1|90282.1|12
1640809070000|2021-12-29 20:17:50|90334.3|90284.3|90331.5|90281.5|90334.7|90284.7|90331.5|90281.5|19
1640809080000|2021-12-29 20:18:00|90331.6|90281.6|90331.1|90281.1|90332|90282|90330.8|90280.8|15
1640809090000|2021-12-29 20:18:10|90331.2|90281.2|90331.8|90281.8|90332.1|90282.1|90331.1|90281.1|15
1640809100000|2021-12-29 20:18:20|90331.5|90281.5|90332.3|90282.3|90332.3|90282.3|90330.5|90280.5|12
1640809110000|2021-12-29 20:18:30|90331.8|90281.8|90331.7|90281.7|90332|90282|90331.7|90281.7|6
1640809120000|2021-12-29 20:18:40|90331.6|90281.6|90331.7|90281.7|90331.8|90281.8|90331.3|90281.3|6
1640809130000|2021-12-29 20:18:50|90331.5|90281.5|90330.6|90280.6|90331.5|90281.5|90330.6|90280.6|11
1640809140000|2021-12-29 20:19:00|90330.4|90280.4|90327.6|90277.6|90331.2|90281.2|90327.1|90277.1|17
1640809150000|2021-12-29 20:19:10|90327.9|90277.9|90324.8|90274.8|90328|90278|90324.8|90274.8|15
1640809160000|2021-12-29 20:19:20|90325.8|90275.8|90326.2|90276.2|90327.8|90277.8|90325.8|90275.8|29
1640809170000|2021-12-29 20:19:30|90325.9|90275.9|90325.7|90275.7|90326.7|90276.7|90325.1|90275.1|14
1640809180000|2021-12-29 20:19:40|90325.2|90275.2|90326.5|90276.5|90326.5|90276.5|90323.9|90273.9|10
1640809190000|2021-12-29 20:19:50|90325.6|90275.6|90327|90277|90327.3|90277.3|90325.1|90275.1|14
1640809200000|2021-12-29 20:20:00|90326.7|90276.7|90328.5|90278.5|90328.8|90278.8|90325.6|90275.6|21
1640809210000|2021-12-29 20:20:10|90328.7|90278.7|90330.2|90280.2|90331.2|90281.2|90327.3|90277.3|22
1640809220000|2021-12-29 20:20:20|90330.1|90280.1|90327.6|90277.6|90330.1|90280.1|90326.1|90276.1|20
1640809230000|2021-12-29 20:20:30|90327.4|90277.4|90326.6|90276.6|90328.4|90278.4|90326.2|90276.2|29
1640809240000|2021-12-29 20:20:40|90326.2|90276.2|90329.2|90279.2|90330.3|90280.3|90325.9|90275.9|24
1640809250000|2021-12-29 20:20:50|90331.1|90281.1|90332.5|90282.5|90332.7|90282.7|90330.6|90280.6|34
1640809260000|2021-12-29 20:21:00|90332.6|90282.6|90332.8|90282.8|90332.8|90282.8|90328.9|90278.9|25
1640809270000|2021-12-29 20:21:10|90333|90283|90331.7|90281.7|90333.7|90283.7|90331.3|90281.3|32
1640809280000|2021-12-29 20:21:20|90332.2|90282.2|90332.7|90282.7|90332.7|90282.7|90331.4|90281.4|23
1640809290000|2021-12-29 20:21:30|90329.7|90279.7|90331.5|90281.5|90332.9|90282.9|90327.7|90277.7|24
1640809300000|2021-12-29 20:21:40|90331.2|90281.2|90331.5|90281.5|90331.9|90281.9|90330.5|90280.5|19
1640809310000|2021-12-29 20:21:50|90331.3|90281.3|90330.7|90280.7|90331.4|90281.4|90330.5|90280.5|21
1640809320000|2021-12-29 20:22:00|90329.1|90279.1|90329.1|90279.1|90329.4|90279.4|90326.9|90276.9|28
1640809330000|2021-12-29 20:22:10|90329|90279|90328.4|90278.4|90329.6|90279.6|90327.8|90277.8|29
1640809340000|2021-12-29 20:22:20|90328.2|90278.2|90329|90279|90329.4|90279.4|90328.2|90278.2|15
1640809350000|2021-12-29 20:22:30|90328.7|90278.7|90331|90281|90332|90282|90328.4|90278.4|23
1640809360000|2021-12-29 20:22:40|90331.5|90281.5|90331.2|90281.2|90332|90282|90329|90279|22
1640809370000|2021-12-29 20:22:50|90330.9|90280.9|90328.2|90278.2|90331.8|90281.8|90327.7|90277.7|22
1640809380000|2021-12-29 20:23:00|90328.5|90278.5|90330.1|90280.1|90331.5|90281.5|90327.7|90277.7|24
1640809390000|2021-12-29 20:23:10|90330.4|90280.4|90330.4|90280.4|90331.7|90281.7|90330.4|90280.4|15
1640809400000|2021-12-29 20:23:20|90330.8|90280.8|90334.1|90284.1|90334.3|90284.3|90330.1|90280.1|11
1640809410000|2021-12-29 20:23:30|90334.2|90284.2|90333.8|90283.8|90334.2|90284.2|90332.6|90282.6|9
1640809420000|2021-12-29 20:23:40|90334.3|90284.3|90333.6|90283.6|90334.7|90284.7|90333.4|90283.4|17
1640809430000|2021-12-29 20:23:50|90333.3|90283.3|90331.2|90281.2|90334.9|90284.9|90330.3|90280.3|31
1640809440000|2021-12-29 20:24:00|90331.5|90281.5|90325.2|90275.2|90331.9|90281.9|90323.2|90273.2|41
1640809450000|2021-12-29 20:24:10|90325.3|90275.3|90325|90275|90325.8|90275.8|90323.6|90273.6|25
1640809460000|2021-12-29 20:24:20|90323.9|90273.9|90324.4|90274.4|90326|90276|90323.9|90273.9|12
1640809470000|2021-12-29 20:24:30|90325.2|90275.2|90322|90272|90325.2|90275.2|90321.9|90271.9|5
1640809480000|2021-12-29 20:24:40|90322.4|90272.4|90323.7|90273.7|90324.5|90274.5|90322.4|90272.4|7
1640809490000|2021-12-29 20:24:50|90322.7|90272.7|90323.1|90273.1|90324.5|90274.5|90322.7|90272.7|8
1640809500000|2021-12-29 20:25:00|90322.2|90272.2|90316.9|90266.9|90323.8|90273.8|90316.9|90266.9|35
1640809510000|2021-12-29 20:25:10|90316.2|90266.2|90320.6|90270.6|90320.6|90270.6|90316|90266|15
1640809520000|2021-12-29 20:25:20|90318.7|90268.7|90319.1|90269.1|90319.5|90269.5|90316.6|90266.6|18
1640809530000|2021-12-29 20:25:30|90317.2|90267.2|90317.5|90267.5|90318.9|90268.9|90316.4|90266.4|18
1640809540000|2021-12-29 20:25:40|90317.1|90267.1|90316.9|90266.9|90319.2|90269.2|90314.8|90264.8|14
1640809550000|2021-12-29 20:25:50|90318|90268|90318.4|90268.4|90319|90269|90317.1|90267.1|10
1640809560000|2021-12-29 20:26:00|90317.6|90267.6|90316.6|90266.6|90318.1|90268.1|90316|90266|16
1640809570000|2021-12-29 20:26:10|90317.3|90267.3|90316.8|90266.8|90317.9|90267.9|90316.3|90266.3|16
1640809580000|2021-12-29 20:26:20|90316.9|90266.9|90318.1|90268.1|90318.4|90268.4|90315.2|90265.2|19
1640809590000|2021-12-29 20:26:30|90317.7|90267.7|90318.8|90268.8|90320.4|90270.4|90317.7|90267.7|16
1640809600000|2021-12-29 20:26:40|90318.7|90268.7|90318.8|90268.8|90320.2|90270.2|90318.7|90268.7|8
1640809610000|2021-12-29 20:26:50|90319.3|90269.3|90317.2|90267.2|90319.7|90269.7|90317.2|90267.2|15
1640809620000|2021-12-29 20:27:00|90317.4|90267.4|90316.9|90266.9|90318.1|90268.1|90316.2|90266.2|24
1640809630000|2021-12-29 20:27:10|90318.3|90268.3|90317.9|90267.9|90320.2|90270.2|90316.9|90266.9|20
1640809640000|2021-12-29 20:27:20|90317.3|90267.3|90320.1|90270.1|90320.1|90270.1|90316.8|90266.8|14
1640809650000|2021-12-29 20:27:30|90321|90271|90319.7|90269.7|90321.2|90271.2|90318.2|90268.2|21
1640809660000|2021-12-29 20:27:40|90318.8|90268.8|90320.5|90270.5|90321.1|90271.1|90317.7|90267.7|27
1640809670000|2021-12-29 20:27:50|90320.7|90270.7|90318.6|90268.6|90320.8|90270.8|90316.7|90266.7|25
1640809680000|2021-12-29 20:28:00|90318.9|90268.9|90320.1|90270.1|90320.1|90270.1|90317.2|90267.2|20
1640809690000|2021-12-29 20:28:10|90319.8|90269.8|90318.4|90268.4|90319.8|90269.8|90318|90268|15
1640809700000|2021-12-29 20:28:20|90319.1|90269.1|90320.5|90270.5|90320.5|90270.5|90318.5|90268.5|14
1640809710000|2021-12-29 20:28:30|90320.4|90270.4|90318.9|90268.9|90320.8|90270.8|90317.1|90267.1|13
1640809720000|2021-12-29 20:28:40|90317.9|90267.9|90320.3|90270.3|90321|90271|90317.6|90267.6|18
1640809730000|2021-12-29 20:28:50|90318.7|90268.7|90320.2|90270.2|90320.2|90270.2|90316.9|90266.9|17
1640809740000|2021-12-29 20:29:00|90320.3|90270.3|90319.1|90269.1|90320.4|90270.4|90319.1|90269.1|15
1640809750000|2021-12-29 20:29:10|90319.7|90269.7|90320.8|90270.8|90322.5|90272.5|90318.9|90268.9|13
1640809760000|2021-12-29 20:29:20|90321.4|90271.4|90322.2|90272.2|90322.7|90272.7|90321.3|90271.3|18
1640809770000|2021-12-29 20:29:30|90322.8|90272.8|90322|90272|90324.6|90274.6|90322|90272|21
1640809780000|2021-12-29 20:29:40|90320.2|90270.2|90320.4|90270.4|90323.9|90273.9|90319.7|90269.7|36
1640809790000|2021-12-29 20:29:50|90321.6|90271.6|90320.4|90270.4|90322.6|90272.6|90320|90270|30
1640809800000|2021-12-29 20:30:00|90320.2|90270.2|90323.7|90273.7|90324|90274|90319.8|90269.8|24
1640809810000|2021-12-29 20:30:10|90323.9|90273.9|90322.6|90272.6|90323.9|90273.9|90320.6|90270.6|22
1640809820000|2021-12-29 20:30:20|90322.5|90272.5|90322.3|90272.3|90323.1|90273.1|90322.3|90272.3|15
1640809830000|2021-12-29 20:30:30|90321.9|90271.9|90322.1|90272.1|90324.8|90274.8|90321|90271|31
1640809840000|2021-12-29 20:30:40|90322.2|90272.2|90322.5|90272.5|90322.5|90272.5|90321.3|90271.3|16
1640809850000|2021-12-29 20:30:50|90321.3|90271.3|90322.6|90272.6|90323.3|90273.3|90321.2|90271.2|16
1640809860000|2021-12-29 20:31:00|90323.6|90273.6|90324|90274|90324.4|90274.4|90323.1|90273.1|12
1640809870000|2021-12-29 20:31:10|90324.3|90274.3|90324.4|90274.4|90325.5|90275.5|90323.8|90273.8|19
1640809880000|2021-12-29 20:31:20|90324|90274|90324.8|90274.8|90325|90275|90323.7|90273.7|22
1640809890000|2021-12-29 20:31:30|90324.6|90274.6|90322.6|90272.6|90324.6|90274.6|90321.6|90271.6|24
1640809900000|2021-12-29 20:31:40|90322.9|90272.9|90322.7|90272.7|90323.5|90273.5|90321.3|90271.3|18
1640809910000|2021-12-29 20:31:50|90322.6|90272.6|90323.7|90273.7|90324|90274|90322.5|90272.5|14
1640809920000|2021-12-29 20:32:00|90324.1|90274.1|90325.3|90275.3|90325.9|90275.9|90323.8|90273.8|11
1640809930000|2021-12-29 20:32:10|90324.9|90274.9|90324.3|90274.3|90325.6|90275.6|90322.5|90272.5|24
1640809940000|2021-12-29 20:32:20|90325|90275|90324.7|90274.7|90326|90276|90322.7|90272.7|31
1640809950000|2021-12-29 20:32:30|90324.2|90274.2|90324.5|90274.5|90325.2|90275.2|90322.5|90272.5|31
1640809960000|2021-12-29 20:32:40|90324.3|90274.3|90323.1|90273.1|90324.7|90274.7|90323.1|90273.1|8
1640809970000|2021-12-29 20:32:50|90324|90274|90322.2|90272.2|90324.8|90274.8|90322.2|90272.2|18
1640809980000|2021-12-29 20:33:00|90322.3|90272.3|90322.4|90272.4|90324.3|90274.3|90319.2|90269.2|36
1640809990000|2021-12-29 20:33:10|90321.4|90271.4|90321.5|90271.5|90323.1|90273.1|90319.4|90269.4|23
1640810000000|2021-12-29 20:33:20|90322.2|90272.2|90319.1|90269.1|90322.8|90272.8|90319|90269|17
1640810010000|2021-12-29 20:33:30|90318.8|90268.8|90321.3|90271.3|90321.3|90271.3|90318.5|90268.5|19
1640810020000|2021-12-29 20:33:40|90320.6|90270.6|90321|90271|90321.3|90271.3|90319.8|90269.8|13
1640810030000|2021-12-29 20:33:50|90320.6|90270.6|90324.1|90274.1|90324.1|90274.1|90320.6|90270.6|16
1640810040000|2021-12-29 20:34:00|90324.6|90274.6|90323.5|90273.5|90325.2|90275.2|90322.3|90272.3|29
1640810050000|2021-12-29 20:34:10|90322.6|90272.6|90321.9|90271.9|90325.3|90275.3|90319.4|90269.4|36
1640810060000|2021-12-29 20:34:20|90322.1|90272.1|90323.2|90273.2|90324.4|90274.4|90322.1|90272.1|34
1640810070000|2021-12-29 20:34:30|90323.5|90273.5|90322.1|90272.1|90324.5|90274.5|90322|90272|22
1640810080000|2021-12-29 20:34:40|90321.9|90271.9|90317.9|90267.9|90322.2|90272.2|90315.7|90265.7|33
1640810090000|2021-12-29 20:34:50|90317.4|90267.4|90322.8|90272.8|90325.7|90275.7|90317|90267|33
1640810100000|2021-12-29 20:35:00|90324.5|90274.5|90321|90271|90324.6|90274.6|90320.9|90270.9|35
1640810110000|2021-12-29 20:35:10|90320.9|90270.9|90323.1|90273.1|90323.7|90273.7|90320.5|90270.5|47
1640810120000|2021-12-29 20:35:20|90323.2|90273.2|90322.6|90272.6|90323.6|90273.6|90322.6|90272.6|18
1640810130000|2021-12-29 20:35:30|90322.4|90272.4|90324.4|90274.4|90325|90275|90322.4|90272.4|31
1640810140000|2021-12-29 20:35:40|90324.6|90274.6|90329.2|90279.2|90331|90281|90324.6|90274.6|41
1640810150000|2021-12-29 20:35:50|90329.5|90279.5|90329.7|90279.7|90331.1|90281.1|90328.5|90278.5|22
1640810160000|2021-12-29 20:36:00|90330.1|90280.1|90327|90277|90330.1|90280.1|90325.8|90275.8|34
1640810170000|2021-12-29 20:36:10|90327.1|90277.1|90328.5|90278.5|90328.5|90278.5|90327|90277|20
1640810180000|2021-12-29 20:36:20|90328.4|90278.4|90328.3|90278.3|90329.2|90279.2|90327.1|90277.1|25
1640810190000|2021-12-29 20:36:30|90328|90278|90327|90277|90328.8|90278.8|90326.7|90276.7|23
1640810200000|2021-12-29 20:36:40|90326.8|90276.8|90327.9|90277.9|90327.9|90277.9|90326.6|90276.6|38
1640810210000|2021-12-29 20:36:50|90327.8|90277.8|90327.8|90277.8|90328.1|90278.1|90327.1|90277.1|25
1640810220000|2021-12-29 20:37:00|90327.5|90277.5|90328.6|90278.6|90328.7|90278.7|90327.3|90277.3|23
1640810230000|2021-12-29 20:37:10|90327.9|90277.9|90327.6|90277.6|90328.3|90278.3|90327|90277|22
1640810240000|2021-12-29 20:37:20|90329.7|90279.7|90327.3|90277.3|90329.7|90279.7|90327.3|90277.3|37
1640810250000|2021-12-29 20:37:30|90327.7|90277.7|90328|90278|90328.2|90278.2|90326.4|90276.4|28
1640810260000|2021-12-29 20:37:40|90328.2|90278.2|90324.9|90274.9|90328.2|90278.2|90324.9|90274.9|23
1640810270000|2021-12-29 20:37:50|90325.5|90275.5|90327.1|90277.1|90327.1|90277.1|90325.5|90275.5|23
1640810280000|2021-12-29 20:38:00|90327.3|90277.3|90325.5|90275.5|90328.5|90278.5|90325.5|90275.5|22
1640810290000|2021-12-29 20:38:10|90326.5|90276.5|90329.8|90279.8|90329.8|90279.8|90326.5|90276.5|33
1640810300000|2021-12-29 20:38:20|90329.6|90279.6|90327.9|90277.9|90329.9|90279.9|90327.5|90277.5|36
1640810310000|2021-12-29 20:38:30|90327.8|90277.8|90328.6|90278.6|90328.7|90278.7|90326|90276|23
1640810320000|2021-12-29 20:38:40|90328.2|90278.2|90328.2|90278.2|90329.3|90279.3|90328|90278|22
1640810330000|2021-12-29 20:38:50|90328.1|90278.1|90327|90277|90329.3|90279.3|90326.2|90276.2|16
1640810340000|2021-12-29 20:39:00|90327.9|90277.9|90327.6|90277.6|90328.2|90278.2|90326.2|90276.2|40
1640810350000|2021-12-29 20:39:10|90327.8|90277.8|90325.8|90275.8|90329.5|90279.5|90325.2|90275.2|53
1640810360000|2021-12-29 20:39:20|90325.7|90275.7|90322.6|90272.6|90325.7|90275.7|90322.6|90272.6|34
1640810370000|2021-12-29 20:39:30|90323.1|90273.1|90323.8|90273.8|90324.2|90274.2|90322.3|90272.3|39
1640810380000|2021-12-29 20:39:40|90324.2|90274.2|90323.9|90273.9|90324.4|90274.4|90323.3|90273.3|22
1640810390000|2021-12-29 20:39:50|90324.1|90274.1|90325.6|90275.6|90326|90276|90322.5|90272.5|42
1640810400000|2021-12-29 20:40:00|90324.7|90274.7|90323.1|90273.1|90326.3|90276.3|90322.1|90272.1|43
1640810410000|2021-12-29 20:40:10|90323.5|90273.5|90322.9|90272.9|90325.6|90275.6|90321.4|90271.4|35
1640810420000|2021-12-29 20:40:20|90323.6|90273.6|90322.7|90272.7|90324.1|90274.1|90320.5|90270.5|22
1640810430000|2021-12-29 20:40:30|90322.9|90272.9|90322|90272|90322.9|90272.9|90321.5|90271.5|7
1640810440000|2021-12-29 20:40:40|90321.9|90271.9|90325|90275|90325.6|90275.6|90319.7|90269.7|16
1640810450000|2021-12-29 20:40:50|90324.7|90274.7|90320|90270|90325.2|90275.2|90320|90270|26
1640810460000|2021-12-29 20:41:00|90320.5|90270.5|90321.5|90271.5|90324.1|90274.1|90320.5|90270.5|38
1640810470000|2021-12-29 20:41:10|90322|90272|90321.2|90271.2|90322.4|90272.4|90321.1|90271.1|21
1640810480000|2021-12-29 20:41:20|90321.4|90271.4|90320.7|90270.7|90321.4|90271.4|90319.3|90269.3|18
1640810490000|2021-12-29 20:41:30|90320.6|90270.6|90322|90272|90322.2|90272.2|90320.2|90270.2|19
1640810500000|2021-12-29 20:41:40|90324.8|90274.8|90322|90272|90324.8|90274.8|90318.6|90268.6|20
1640810510000|2021-12-29 20:41:50|90322.4|90272.4|90324.3|90274.3|90325.2|90275.2|90320.6|90270.6|28
1640810520000|2021-12-29 20:42:00|90324.4|90274.4|90322.9|90272.9|90324.4|90274.4|90322|90272|27
1640810530000|2021-12-29 20:42:10|90323.2|90273.2|90323.3|90273.3|90323.3|90273.3|90320.8|90270.8|14
1640810540000|2021-12-29 20:42:20|90323.5|90273.5|90322.8|90272.8|90324.3|90274.3|90322.8|90272.8|21
1640810550000|2021-12-29 20:42:30|90322.6|90272.6|90323|90273|90323.6|90273.6|90321.9|90271.9|16
1640810560000|2021-12-29 20:42:40|90320.9|90270.9|90325.6|90275.6|90325.6|90275.6|90320.9|90270.9|19
1640810570000|2021-12-29 20:42:50|90324.9|90274.9|90324.1|90274.1|90326.3|90276.3|90323|90273|22
1640810580000|2021-12-29 20:43:00|90324.5|90274.5|90324.2|90274.2|90325.8|90275.8|90322.9|90272.9|23
1640810590000|2021-12-29 20:43:10|90325.5|90275.5|90324.1|90274.1|90325.5|90275.5|90322.3|90272.3|26
1640810600000|2021-12-29 20:43:20|90324.3|90274.3|90324|90274|90324.6|90274.6|90322.7|90272.7|18
1640810610000|2021-12-29 20:43:30|90324.1|90274.1|90325.1|90275.1|90325.9|90275.9|90323.3|90273.3|25
1640810620000|2021-12-29 20:43:40|90324.9|90274.9|90325.1|90275.1|90325.7|90275.7|90324|90274|19
1640810630000|2021-12-29 20:43:50|90325.2|90275.2|90317.2|90267.2|90325.2|90275.2|90313.3|90263.3|49
1640810640000|2021-12-29 20:44:00|90317.4|90267.4|90316.2|90266.2|90317.8|90267.8|90315.1|90265.1|26
1640810650000|2021-12-29 20:44:10|90315.4|90265.4|90314.2|90264.2|90315.5|90265.5|90314.2|90264.2|20
1640810660000|2021-12-29 20:44:20|90314|90264|90314.1|90264.1|90315|90265|90312.8|90262.8|21
1640810670000|2021-12-29 20:44:30|90313.6|90263.6|90315.3|90265.3|90320.9|90270.9|90311.7|90261.7|32
1640810680000|2021-12-29 20:44:40|90313.6|90263.6|90315.9|90265.9|90316.5|90266.5|90312.4|90262.4|27
1640810690000|2021-12-29 20:44:50|90314.5|90264.5|90317.2|90267.2|90317.2|90267.2|90314.5|90264.5|18
1640810700000|2021-12-29 20:45:00|90317.1|90267.1|90314.9|90264.9|90317.3|90267.3|90314.6|90264.6|26
1640810710000|2021-12-29 20:45:10|90315.3|90265.3|90318.6|90268.6|90320|90270|90315.3|90265.3|23
1640810720000|2021-12-29 20:45:20|90319.6|90269.6|90319.8|90269.8|90319.8|90269.8|90317.9|90267.9|14
1640810730000|2021-12-29 20:45:30|90320|90270|90326.4|90276.4|90326.4|90276.4|90319.4|90269.4|33
1640810740000|2021-12-29 20:45:40|90326.9|90276.9|90324.9|90274.9|90327.2|90277.2|90324.9|90274.9|28
1640810750000|2021-12-29 20:45:50|90324.8|90274.8|90321.6|90271.6|90326.6|90276.6|90321.6|90271.6|24
1640810760000|2021-12-29 20:46:00|90321.7|90271.7|90316.9|90266.9|90321.8|90271.8|90316.8|90266.8|31
1640810770000|2021-12-29 20:46:10|90315.9|90265.9|90323.1|90273.1|90325.2|90275.2|90314.2|90264.2|23
1640810780000|2021-12-29 20:46:20|90323.3|90273.3|90324.1|90274.1|90324.2|90274.2|90322.3|90272.3|12
1640810790000|2021-12-29 20:46:30|90324.9|90274.9|90324.6|90274.6|90324.9|90274.9|90323.8|90273.8|10
1640810800000|2021-12-29 20:46:40|90324|90274|90322.1|90272.1|90325|90275|90321.9|90271.9|22
1640810810000|2021-12-29 20:46:50|90322|90272|90320.5|90270.5|90323.7|90273.7|90320.4|90270.4|21
1640810820000|2021-12-29 20:47:00|90321.5|90271.5|90320.2|90270.2|90321.7|90271.7|90319.6|90269.6|24
1640810830000|2021-12-29 20:47:10|90320|90270|90321.3|90271.3|90322.7|90272.7|90320|90270|24
1640810840000|2021-12-29 20:47:20|90321.5|90271.5|90322.3|90272.3|90322.3|90272.3|90320.5|90270.5|18
1640810850000|2021-12-29 20:47:30|90320.9|90270.9|90321.3|90271.3|90322.5|90272.5|90320.1|90270.1|21
1640810860000|2021-12-29 20:47:40|90321|90271|90315.4|90265.4|90321.9|90271.9|90314.4|90264.4|20
1640810870000|2021-12-29 20:47:50|90315.6|90265.6|90316.4|90266.4|90317.7|90267.7|90314.4|90264.4|12
1640810880000|2021-12-29 20:48:00|90316.7|90266.7|90317|90267|90317.5|90267.5|90316.2|90266.2|17
1640810890000|2021-12-29 20:48:10|90317.4|90267.4|90317.3|90267.3|90321.7|90271.7|90316.5|90266.5|27
1640810900000|2021-12-29 20:48:20|90317.2|90267.2|90313.4|90263.4|90318.2|90268.2|90312.9|90262.9|25
1640810910000|2021-12-29 20:48:30|90313.8|90263.8|90317.9|90267.9|90321.5|90271.5|90312.7|90262.7|21
1640810920000|2021-12-29 20:48:40|90317.7|90267.7|90322.9|90272.9|90322.9|90272.9|90317.7|90267.7|28
1640810930000|2021-12-29 20:48:50|90323.6|90273.6|90324|90274|90324|90274|90323.2|90273.2|13
1640810940000|2021-12-29 20:49:00|90323.9|90273.9|90326.9|90276.9|90327|90277|90322.9|90272.9|19
1640810950000|2021-12-29 20:49:10|90326.3|90276.3|90329.7|90279.7|90329.9|90279.9|90326.3|90276.3|22
1640810960000|2021-12-29 20:49:20|90328.8|90278.8|90328|90278|90332.2|90282.2|90328|90278|16
1640810970000|2021-12-29 20:49:30|90328.3|90278.3|90327.2|90277.2|90328.3|90278.3|90326.5|90276.5|27
1640810980000|2021-12-29 20:49:40|90327.1|90277.1|90326.7|90276.7|90329.7|90279.7|90326.7|90276.7|20
1640810990000|2021-12-29 20:49:50|90327.7|90277.7|90327.6|90277.6|90328.6|90278.6|90326|90276|24
1640811000000|2021-12-29 20:50:00|90327.4|90277.4|90326.7|90276.7|90327.4|90277.4|90323|90273|43
1640811010000|2021-12-29 20:50:10|90326.6|90276.6|90321.5|90271.5|90326.6|90276.6|90321.5|90271.5|16
1640811020000|2021-12-29 20:50:20|90321.4|90271.4|90322.9|90272.9|90322.9|90272.9|90321.3|90271.3|13
1640811030000|2021-12-29 20:50:30|90322.5|90272.5|90324|90274|90326.5|90276.5|90322.5|90272.5|24
1640811040000|2021-12-29 20:50:40|90324.2|90274.2|90324.1|90274.1|90325|90275|90323.7|90273.7|19
1640811050000|2021-12-29 20:50:50|90323.8|90273.8|90323.8|90273.8|90324.2|90274.2|90323.2|90273.2|20
1640811060000|2021-12-29 20:51:00|90323.9|90273.9|90326.1|90276.1|90326.2|90276.2|90323.3|90273.3|30
1640811070000|2021-12-29 20:51:10|90326.2|90276.2|90325.8|90275.8|90326.9|90276.9|90324.3|90274.3|17
1640811080000|2021-12-29 20:51:20|90325.9|90275.9|90326.1|90276.1|90326.6|90276.6|90323.7|90273.7|21
1640811090000|2021-12-29 20:51:30|90326.7|90276.7|90322.1|90272.1|90327|90277|90319.4|90269.4|20
1640811100000|2021-12-29 20:51:40|90321.1|90271.1|90321.9|90271.9|90322.8|90272.8|90320.6|90270.6|18
1640811110000|2021-12-29 20:51:50|90321.6|90271.6|90321|90271|90322.5|90272.5|90320.9|90270.9|16
1640811120000|2021-12-29 20:52:00|90321.1|90271.1|90324.6|90274.6|90325.1|90275.1|90320.5|90270.5|23
1640811130000|2021-12-29 20:52:10|90324.7|90274.7|90324.7|90274.7|90325.5|90275.5|90324|90274|19
1640811140000|2021-12-29 20:52:20|90324.3|90274.3|90323.8|90273.8|90324.8|90274.8|90323.2|90273.2|6
1640811150000|2021-12-29 20:52:30|90324.3|90274.3|90325.4|90275.4|90326.2|90276.2|90323.4|90273.4|7
1640811160000|2021-12-29 20:52:40|90325.3|90275.3|90324.2|90274.2|90325.3|90275.3|90323.9|90273.9|11
1640811170000|2021-12-29 20:52:50|90325|90275|90321.7|90271.7|90325|90275|90321.7|90271.7|24
1640811180000|2021-12-29 20:53:00|90321.6|90271.6|90320.7|90270.7|90321.6|90271.6|90319.2|90269.2|29
1640811190000|2021-12-29 20:53:10|90320.6|90270.6|90321.2|90271.2|90322.1|90272.1|90320.5|90270.5|25
1640811200000|2021-12-29 20:53:20|90320.9|90270.9|90321.5|90271.5|90322.3|90272.3|90320.2|90270.2|21
1640811210000|2021-12-29 20:53:30|90321.6|90271.6|90322.2|90272.2|90322.2|90272.2|90318.8|90268.8|25
1640811220000|2021-12-29 20:53:40|90322.4|90272.4|90320.7|90270.7|90322.4|90272.4|90320.7|90270.7|10
1640811230000|2021-12-29 20:53:50|90321.2|90271.2|90321.8|90271.8|90323.6|90273.6|90321.1|90271.1|20
1640811240000|2021-12-29 20:54:00|90320.3|90270.3|90319.9|90269.9|90321.8|90271.8|90319.8|90269.8|21
1640811250000|2021-12-29 20:54:10|90320.1|90270.1|90321.1|90271.1|90321.2|90271.2|90318.9|90268.9|18
1640811260000|2021-12-29 20:54:20|90321.2|90271.2|90324|90274|90324.3|90274.3|90320.8|90270.8|21
1640811270000|2021-12-29 20:54:30|90323.9|90273.9|90321.8|90271.8|90324.8|90274.8|90321.2|90271.2|24
1640811280000|2021-12-29 20:54:40|90322.1|90272.1|90321.3|90271.3|90322.1|90272.1|90320.3|90270.3|16
1640811290000|2021-12-29 20:54:50|90321|90271|90318.1|90268.1|90321.1|90271.1|90318.1|90268.1|9
1640811300000|2021-12-29 20:55:00|90318|90268|90315.2|90265.2|90318|90268|90313.8|90263.8|37
1640811310000|2021-12-29 20:55:10|90315.4|90265.4|90314.7|90264.7|90317.8|90267.8|90314.6|90264.6|22
1640811320000|2021-12-29 20:55:20|90315.4|90265.4|90313.3|90263.3|90315.5|90265.5|90313.1|90263.1|33
1640811330000|2021-12-29 20:55:30|90313.2|90263.2|90312.2|90262.2|90314.2|90264.2|90311.4|90261.4|27
1640811340000|2021-12-29 20:55:40|90311.9|90261.9|90311.9|90261.9|90312.5|90262.5|90310.7|90260.7|21
1640811350000|2021-12-29 20:55:50|90311|90261|90309.4|90259.4|90311.8|90261.8|90308.2|90258.2|24
1640811360000|2021-12-29 20:56:00|90309|90259|90308.3|90258.3|90309.4|90259.4|90307.4|90257.4|37
1640811370000|2021-12-29 20:56:10|90308.5|90258.5|90309|90259|90311.4|90261.4|90306.9|90256.9|32
1640811380000|2021-12-29 20:56:20|90308.8|90258.8|90306.2|90256.2|90308.8|90258.8|90305.5|90255.5|30
1640811390000|2021-12-29 20:56:30|90305.4|90255.4|90305.5|90255.5|90306.2|90256.2|90304.7|90254.7|38
1640811400000|2021-12-29 20:56:40|90305.8|90255.8|90306.7|90256.7|90309.2|90259.2|90305.6|90255.6|44
1640811410000|2021-12-29 20:56:50|90307|90257|90306.1|90256.1|90310.3|90260.3|90304.5|90254.5|39
1640811420000|2021-12-29 20:57:00|90305.6|90255.6|90309.5|90259.5|90312|90262|90303.5|90253.5|56
1640811430000|2021-12-29 20:57:10|90308.4|90258.4|90308.2|90258.2|90310.2|90260.2|90307.4|90257.4|36
1640811440000|2021-12-29 20:57:20|90308|90258|90307|90257|90309.3|90259.3|90304.9|90254.9|49
1640811450000|2021-12-29 20:57:30|90309.9|90259.9|90305.5|90255.5|90313.7|90263.7|90304.2|90254.2|59
1640811460000|2021-12-29 20:57:40|90303.6|90253.6|90299.5|90249.5|90304|90254|90299.2|90249.2|53
1640811470000|2021-12-29 20:57:50|90299.6|90249.6|90295.9|90245.9|90300.6|90250.6|90295.5|90245.5|48
1640811480000|2021-12-29 20:58:00|90296.7|90246.7|90295.5|90245.5|90298|90248|90293.2|90243.2|59
1640811490000|2021-12-29 20:58:10|90293.8|90243.8|90293|90243|90296|90246|90289.9|90239.9|47
1640811500000|2021-12-29 20:58:20|90292.8|90242.8|90290|90240|90294.6|90244.6|90288.5|90238.5|56
1640811510000|2021-12-29 20:58:30|90289.5|90239.5|90292.7|90242.7|90293.8|90243.8|90289.5|90239.5|50
1640811520000|2021-12-29 20:58:40|90292.5|90242.5|90293.4|90243.4|90297.2|90247.2|90290.2|90240.2|44
1640811530000|2021-12-29 20:58:50|90293.6|90243.6|90296.6|90246.6|90296.7|90246.7|90288.6|90238.6|59
1640811540000|2021-12-29 20:59:00|90296|90246|90295.5|90245.5|90297.9|90247.9|90294.8|90244.8|49
1640811550000|2021-12-29 20:59:10|90294.7|90244.7|90290.4|90240.4|90296.9|90246.9|90288.5|90238.5|54
1640811560000|2021-12-29 20:59:20|90290.1|90240.1|90296.3|90246.3|90296.3|90246.3|90288.3|90238.3|50
1640811570000|2021-12-29 20:59:30|90297.6|90247.6|90291.1|90241.1|90299.7|90249.7|90290|90240|51
1640811580000|2021-12-29 20:59:40|90290.8|90240.8|90294.5|90244.5|90295.1|90245.1|90290|90240|53
1640811590000|2021-12-29 20:59:50|90295.2|90245.2|90303.2|90253.2|90303.7|90253.7|90292.7|90242.7|54
1640811600000|2021-12-29 21:00:00|90303.6|90253.6|90334.2|90284.2|90336.7|90286.7|90303.5|90253.5|63
1640811610000|2021-12-29 21:00:10|90334.7|90284.7|90340.5|90290.5|90366|90303.5|90333.5|90283.5|67
1640811620000|2021-12-29 21:00:20|90340.2|90290.2|90347.2|90277|90354|90293.2|90335.5|90272.7|63
1640811630000|2021-12-29 21:00:30|90347.4|90277.2|90328.2|90278.2|90348|90291.1|90327.1|90269.2|67
1640811640000|2021-12-29 21:00:40|90325.4|90275.4|90326.2|90276.2|90342.9|90282|90323.9|90264.7|64
1640811650000|2021-12-29 21:00:50|90325.7|90275.7|90325.3|90275.3|90339.6|90280.1|90321.9|90262.8|71
1640811660000|2021-12-29 21:01:00|90326|90276|90327.7|90277.7|90332.1|90282.1|90322.4|90272.4|62
1640811670000|2021-12-29 21:01:10|90328|90278|90322.2|90272.2|90330.8|90280.8|90320.7|90270.7|57
1640811680000|2021-12-29 21:01:20|90321.9|90271.9|90313.6|90263.6|90322.1|90272.1|90312.6|90262.6|53
1640811690000|2021-12-29 21:01:30|90314.1|90264.1|90309|90259|90316.8|90266.8|90308.7|90258.7|56
1640811700000|2021-12-29 21:01:40|90311.8|90261.8|90314.1|90264.1|90314.8|90264.8|90310|90260|57
1640811710000|2021-12-29 21:01:50|90313.3|90263.3|90312.5|90262.5|90323.2|90266.4|90311|90252.3|53
1640811720000|2021-12-29 21:02:00|90312.9|90262.9|90310.2|90260.2|90314.5|90264.5|90306|90256|54
1640811730000|2021-12-29 21:02:10|90310.3|90260.3|90321.9|90271.9|90321.9|90271.9|90309.8|90259.8|44
1640811740000|2021-12-29 21:02:20|90319.3|90269.3|90321|90271|90326.6|90276.6|90319.3|90269.3|47
1640811750000|2021-12-29 21:02:30|90320.8|90270.8|90328.2|90278.2|90328.9|90278.9|90315.8|90265.8|45
1640811760000|2021-12-29 21:02:40|90327|90277|90325.5|90275.5|90329.5|90279.5|90325.5|90275.5|27
1640811770000|2021-12-29 21:02:50|90324.6|90274.6|90325.3|90275.3|90325.3|90275.3|90322.2|90272.2|34
1640811780000|2021-12-29 21:03:00|90325.4|90275.4|90324|90274|90326.1|90276.1|90323.2|90273.2|33
1640811790000|2021-12-29 21:03:10|90323.9|90273.9|90324.7|90274.7|90324.7|90274.7|90323.3|90273.3|26
1640811800000|2021-12-29 21:03:20|90325|90275|90325.3|90275.3|90325.6|90275.6|90324.4|90274.4|16
1640811810000|2021-12-29 21:03:30|90325.4|90275.4|90324.7|90274.7|90326|90276|90323.7|90273.7|15
1640811820000|2021-12-29 21:03:40|90324.2|90274.2|90325.7|90275.7|90326.7|90276.7|90322.9|90272.9|18
1640811830000|2021-12-29 21:03:50|90325.4|90275.4|90325.9|90275.9|90327.5|90277.5|90325.3|90275.3|12
1640811840000|2021-12-29 21:04:00|90325.6|90275.6|90326.2|90276.2|90329|90279|90324.6|90274.6|34
1640811850000|2021-12-29 21:04:10|90326.7|90276.7|90327.7|90277.7|90328.1|90278.1|90326.4|90276.4|17
1640811860000|2021-12-29 21:04:20|90327.1|90277.1|90329.5|90279.5|90331.7|90281.7|90326.9|90276.9|28
1640811870000|2021-12-29 21:04:30|90328|90278|90333.1|90283.1|90333.9|90283.9|90328|90278|30
1640811880000|2021-12-29 21:04:40|90333.2|90283.2|90333.6|90283.6|90334.2|90284.2|90332.6|90282.6|24
1640811890000|2021-12-29 21:04:50|90333.5|90283.5|90333.1|90283.1|90334.4|90284.4|90332.1|90282.1|42
1640811900000|2021-12-29 21:05:00|90333.2|90283.2|90333.7|90283.7|90333.7|90283.7|90332.2|90282.2|23
1640811910000|2021-12-29 21:05:10|90333.2|90283.2|90333.5|90283.5|90334.2|90284.2|90332.6|90282.6|14
1640811920000|2021-12-29 21:05:20|90333.1|90283.1|90334.2|90284.2|90334.6|90284.6|90333.1|90283.1|8
1640811930000|2021-12-29 21:05:30|90333.2|90283.2|90333.2|90283.2|90334.7|90284.7|90333.2|90283.2|18
1640811940000|2021-12-29 21:05:40|90333.3|90283.3|90332.7|90282.7|90333.3|90283.3|90331.5|90281.5|26
1640811950000|2021-12-29 21:05:50|90332.5|90282.5|90333.2|90283.2|90333.7|90283.7|90332.3|90282.3|25
1640811960000|2021-12-29 21:06:00|90332.9|90282.9|90333.1|90283.1|90334.3|90284.3|90332.5|90282.5|19
1640811970000|2021-12-29 21:06:10|90333.7|90283.7|90332.7|90282.7|90334.4|90284.4|90332.7|90282.7|22
1640811980000|2021-12-29 21:06:20|90332.8|90282.8|90333.5|90283.5|90336|90286|90332.7|90282.7|29
1640811990000|2021-12-29 21:06:30|90334.2|90284.2|90334.4|90284.4|90335.6|90285.6|90333.4|90283.4|31
1640812000000|2021-12-29 21:06:40|90334.1|90284.1|90333.9|90283.9|90335|90285|90333.5|90283.5|24
1640812010000|2021-12-29 21:06:50|90334|90284|90334.5|90284.5|90334.5|90284.5|90333.4|90283.4|19
1640812020000|2021-12-29 21:07:00|90334.7|90284.7|90334.5|90284.5|90335.2|90285.2|90333.4|90283.4|18
1640812030000|2021-12-29 21:07:10|90335.5|90285.5|90334.7|90284.7|90335.5|90285.5|90333.9|90283.9|11
1640812040000|2021-12-29 21:07:20|90335|90285|90335.5|90285.5|90335.8|90285.8|90335|90285|10
1640812050000|2021-12-29 21:07:30|90335.1|90285.1|90334.3|90284.3|90335.7|90285.7|90332.5|90282.5|25
1640812060000|2021-12-29 21:07:40|90335.2|90285.2|90333|90283|90335.2|90285.2|90332.2|90282.2|34
1640812070000|2021-12-29 21:07:50|90333.5|90283.5|90345.1|90274.6|90346.2|90284.7|90333|90274.6|25
1640812080000|2021-12-29 21:08:00|90345.3|90274.8|90345.3|90274.6|90348.4|90285.6|90334.4|90274.5|17
1640812090000|2021-12-29 21:08:10|90346.2|90274.8|90333.9|90283.9|90349|90284|90333.9|90273.9|30
1640812100000|2021-12-29 21:08:20|90334.8|90284.8|90330.4|90280.4|90335.9|90285.9|90329.5|90279.5|41
1640812110000|2021-12-29 21:08:30|90330.3|90280.3|90329.9|90279.9|90330.9|90280.9|90329.8|90279.8|29
1640812120000|2021-12-29 21:08:40|90330.2|90280.2|90330|90280|90330.4|90280.4|90329.4|90279.4|15
1640812130000|2021-12-29 21:08:50|90330.5|90280.5|90329.7|90279.7|90330.6|90280.6|90328.9|90278.9|27
1640812140000|2021-12-29 21:09:00|90329.8|90279.8|90329.6|90279.6|90330.2|90280.2|90328.7|90278.7|49
1640812150000|2021-12-29 21:09:10|90329.1|90279.1|90329.9|90279.9|90331.2|90281.2|90329.1|90279.1|55
1640812160000|2021-12-29 21:09:20|90330.5|90280.5|90329.4|90279.4|90331.3|90281.3|90329.3|90279.3|67
1640812170000|2021-12-29 21:09:30|90329.2|90279.2|90330|90280|90330.9|90280.9|90329.2|90279.2|37
1640812180000|2021-12-29 21:09:40|90330.5|90280.5|90332.7|90282.7|90332.7|90282.7|90329.7|90279.7|46
1640812190000|2021-12-29 21:09:50|90332.4|90282.4|90333.5|90283.5|90334.2|90284.2|90331.6|90281.6|44
1640812200000|2021-12-29 21:10:00|90333.3|90283.3|90334.8|90284.8|90336|90286|90332.8|90282.8|56
1640812210000|2021-12-29 21:10:10|90334.7|90284.7|90338.3|90288.3|90338.3|90288.3|90334.7|90284.7|47
1640812220000|2021-12-29 21:10:20|90338.5|90288.5|90343.3|90293.3|90360.5|90293.3|90336.4|90277.6|37
1640812230000|2021-12-29 21:10:30|90355.6|90282.5|90355.9|90285.4|90360.5|90295.7|90343.3|90280.7|22
1640812240000|2021-12-29 21:10:40|90357.8|90284.4|90352.5|90279.8|90360.1|90291.7|90341.2|90278.9|39
1640812250000|2021-12-29 21:10:50|90352.3|90279.7|90322.8|90272.8|90352.5|90285.7|90322.6|90264.7|47
1640812260000|2021-12-29 21:11:00|90323.5|90273.5|90315.6|90265.6|90323.5|90273.5|90314.7|90264.7|28
1640812270000|2021-12-29 21:11:10|90314.7|90264.7|90317.4|90267.4|90317.8|90267.8|90314.7|90264.7|25
1640812280000|2021-12-29 21:11:20|90316.2|90266.2|90324.8|90274.8|90327.5|90277.5|90314.1|90264.1|34
1640812290000|2021-12-29 21:11:30|90325.2|90275.2|90338.6|90267.4|90340.2|90278.1|90324.6|90265.6|27
1640812300000|2021-12-29 21:11:40|90338.5|90267.1|90334|90284|90343.4|90284.9|90330.5|90262.6|33
1640812310000|2021-12-29 21:11:50|90334.7|90284.7|90348.8|90298.8|90348.8|90298.8|90334.7|90284.7|35
1640812320000|2021-12-29 21:12:00|90348.9|90298.9|90354.3|90304.3|90373.7|90304.5|90348.1|90287.2|57
1640812330000|2021-12-29 21:12:10|90365.8|90293.5|90373.4|90298.6|90373.7|90299.5|90364.8|90290.5|39
1640812340000|2021-12-29 21:12:20|90375.3|90296.1|90378.7|90307.7|90386.7|90318.1|90361.2|90294.8|35
1640812350000|2021-12-29 21:12:30|90380.6|90306.8|90379.6|90302.7|90384.9|90318.3|90368.3|90301.1|29
1640812360000|2021-12-29 21:12:40|90379.7|90302.9|90346|90296|90381.9|90305.8|90345.9|90288.8|37
1640812370000|2021-12-29 21:12:50|90346.1|90296.1|90335|90285|90347.7|90297.7|90334.3|90284.3|44
1640812380000|2021-12-29 21:13:00|90333.8|90283.8|90323.1|90273.1|90337.8|90287.8|90322.3|90272.3|35
1640812390000|2021-12-29 21:13:10|90323.4|90273.4|90337.6|90287.6|90339|90289|90322.5|90272.5|32
1640812400000|2021-12-29 21:13:20|90338.5|90288.5|90339|90289|90340.2|90290.2|90337.6|90287.6|10
1640812410000|2021-12-29 21:13:30|90338.8|90288.8|90339.3|90289.3|90339.3|90289.3|90337.9|90287.9|24
1640812420000|2021-12-29 21:13:40|90339.5|90289.5|90350.3|90279.7|90351.5|90290.5|90339.2|90279.7|11
1640812430000|2021-12-29 21:13:50|90340|90290|90340.3|90290.3|90341.6|90291.6|90340|90290|11
1640812440000|2021-12-29 21:14:00|90339.6|90289.6|90339.6|90289.6|90352.9|90290|90338.8|90276.7|12
1640812450000|2021-12-29 21:14:10|90339.7|90289.7|90340.1|90290.1|90340.4|90290.4|90339.1|90289.1|11
1640812460000|2021-12-29 21:14:20|90340|90290|90338.8|90288.8|90340|90290|90338.6|90288.6|13
1640812470000|2021-12-29 21:14:30|90338.7|90288.7|90338.8|90288.8|90348.7|90288.9|90338.4|90277.1|13
1640812480000|2021-12-29 21:14:40|90338.1|90288.1|90338.6|90288.6|90338.7|90288.7|90337.8|90287.8|11
1640812490000|2021-12-29 21:14:50|90339.3|90289.3|90339.6|90289.6|90340.6|90290.6|90339.1|90289.1|15
1640812500000|2021-12-29 21:15:00|90339.3|90289.3|90333.4|90283.4|90339.5|90289.5|90332.2|90282.2|24
1640812510000|2021-12-29 21:15:10|90333.2|90283.2|90343.4|90273|90345.3|90284.2|90333.2|90272.3|14
1640812520000|2021-12-29 21:15:20|90344|90272.8|90343.2|90273.2|90344.7|90273.4|90343.2|90271.2|12
1640812530000|2021-12-29 21:15:30|90343.1|90273|90333|90283|90345.1|90285.2|90332.6|90273|13
1640812540000|2021-12-29 21:15:40|90334.5|90284.5|90344.7|90274.2|90346.9|90284.5|90332.4|90273.2|13
1640812550000|2021-12-29 21:15:50|90346.6|90273.9|90338|90288|90346.6|90288|90334.5|90273.6|14
1640812560000|2021-12-29 21:16:00|90338.2|90288.2|90337.7|90287.7|90338.2|90288.2|90337.5|90287.5|7
1640812570000|2021-12-29 21:16:10|90336.5|90286.5|90335.4|90285.4|90337.8|90287.8|90335.4|90285.4|5
1640812580000|2021-12-29 21:16:20|90335.7|90285.7|90338.3|90288.3|90338.3|90288.3|90335.7|90285.7|5
1640812590000|2021-12-29 21:16:30|90338.2|90288.2|90336.7|90286.7|90350|90288.5|90336.5|90277.3|16
1640812600000|2021-12-29 21:16:40|90337.9|90287.9|90335.5|90285.5|90337.9|90287.9|90335.3|90285.3|8
1640812610000|2021-12-29 21:16:50|90335.6|90285.6|90335.9|90285.9|90335.9|90285.9|90335.2|90285.2|9
1640812620000|2021-12-29 21:17:00|90335.5|90285.5|90338.3|90288.3|90339.4|90289.4|90335.5|90285.5|12
1640812630000|2021-12-29 21:17:10|90337|90287|90335.6|90285.6|90337|90287|90331.6|90281.6|22
1640812640000|2021-12-29 21:17:20|90334.7|90284.7|90336.8|90286.8|90349.9|90289.6|90334.7|90275.8|10
1640812650000|2021-12-29 21:17:30|90336|90286|90340.1|90290.1|90340.7|90290.7|90336|90286|18
1640812660000|2021-12-29 21:17:40|90341.1|90291.1|90340.7|90290.7|90341.7|90291.7|90340.5|90290.5|8
1640812670000|2021-12-29 21:17:50|90341.1|90291.1|90340.9|90290.9|90341.1|90291.1|90340.3|90290.3|10
1640812680000|2021-12-29 21:18:00|90341.3|90291.3|90349.3|90278.8|90349.3|90291.3|90339.9|90278.8|6
1640812690000|2021-12-29 21:18:10|90339.7|90289.7|90337|90287|90339.7|90289.7|90336.7|90286.7|16
1640812700000|2021-12-29 21:18:20|90336.8|90286.8|90339.8|90289.8|90340.1|90290.1|90336.8|90286.8|15
1640812710000|2021-12-29 21:18:30|90339.7|90289.7|90339.6|90289.6|90340|90290|90339.6|90289.6|5
1640812720000|2021-12-29 21:18:40|90339.8|90289.8|90338.7|90288.7|90349.3|90289.8|90337.9|90278.4|8
1640812730000|2021-12-29 21:18:50|90338.5|90288.5|90339|90289|90349.6|90289.5|90338.5|90278|8
1640812740000|2021-12-29 21:19:00|90339.9|90289.9|90338.9|90288.9|90339.9|90289.9|90338.3|90288.3|9
1640812750000|2021-12-29 21:19:10|90339.5|90289.5|90338.6|90288.6|90339.7|90289.7|90338.4|90288.4|10
1640812760000|2021-12-29 21:19:20|90339.4|90289.4|90339.2|90289.2|90339.9|90289.9|90339|90289|7
1640812770000|2021-12-29 21:19:30|90338.1|90288.1|90338.9|90288.9|90339.7|90289.7|90338.1|90288.1|11
1640812780000|2021-12-29 21:19:40|90339.9|90289.9|90339.7|90289.7|90340.7|90290.7|90339.7|90289.7|9
1640812790000|2021-12-29 21:19:50|90339.8|90289.8|90338.9|90288.9|90340.2|90290.2|90338.5|90288.5|7
1640812800000|2021-12-29 21:20:00|90339|90289|90339.8|90289.8|90340.3|90290.3|90339|90289|9
1640812810000|2021-12-29 21:20:10|90339.7|90289.7|90344.6|90294.6|90344.6|90294.6|90339.5|90289.5|8
1640812820000|2021-12-29 21:20:20|90344.8|90294.8|90343.6|90293.6|90344.8|90294.8|90343.3|90293.3|9
1640812830000|2021-12-29 21:20:30|90343.8|90293.8|90343.6|90293.6|90344.2|90294.2|90343.1|90293.1|9
1640812840000|2021-12-29 21:20:40|90343.8|90293.8|90345|90295|90345|90295|90343.6|90293.6|17
1640812850000|2021-12-29 21:20:50|90345.3|90295.3|90342.8|90292.8|90345.3|90295.3|90342.6|90292.6|7
1640812860000|2021-12-29 21:21:00|90343.3|90293.3|90343.9|90293.9|90355.6|90296|90343.3|90284.6|15
1640812870000|2021-12-29 21:21:10|90343.7|90293.7|90341.9|90291.9|90343.7|90293.7|90341.2|90291.2|12
1640812880000|2021-12-29 21:21:20|90341.2|90291.2|90341.7|90291.7|90343.7|90293.7|90341.2|90291.2|17
1640812890000|2021-12-29 21:21:30|90341.5|90291.5|90343.7|90293.7|90345.2|90295.2|90341.5|90291.5|19
1640812900000|2021-12-29 21:21:40|90343.4|90293.4|90345.1|90295.1|90345.6|90295.6|90342.9|90292.9|17
1640812910000|2021-12-29 21:21:50|90344.3|90294.3|90343.4|90293.4|90345.7|90295.7|90343.4|90293.4|12
1640812920000|2021-12-29 21:22:00|90344|90294|90343.4|90293.4|90344|90294|90341.7|90291.7|17
1640812930000|2021-12-29 21:22:10|90342.9|90292.9|90344.1|90294.1|90344.3|90294.3|90342.5|90292.5|9
1640812940000|2021-12-29 21:22:20|90343.9|90293.9|90343.1|90293.1|90343.9|90293.9|90342.5|90292.5|7
1640812950000|2021-12-29 21:22:30|90342.6|90292.6|90343.2|90293.2|90343.2|90293.2|90341.6|90291.6|7
1640812960000|2021-12-29 21:22:40|90342.9|90292.9|90338.4|90288.4|90342.9|90292.9|90337.7|90287.7|24
1640812970000|2021-12-29 21:22:50|90338.5|90288.5|90338.2|90288.2|90338.8|90288.8|90336.8|90286.8|13
1640812980000|2021-12-29 21:23:00|90338.4|90288.4|90340.1|90290.1|90341.4|90291.4|90337.7|90287.7|19
1640812990000|2021-12-29 21:23:10|90340.2|90290.2|90338.3|90288.3|90340.3|90290.3|90337.8|90287.8|19
1640813000000|2021-12-29 21:23:20|90338|90288|90337.4|90287.4|90338.3|90288.3|90336.1|90286.1|13
1640813010000|2021-12-29 21:23:30|90337.5|90287.5|90337.2|90287.2|90347.6|90288.9|90336.9|90277.3|16
1640813020000|2021-12-29 21:23:40|90335.1|90285.1|90338|90288|90349.3|90288.1|90335.1|90275.3|15
1640813030000|2021-12-29 21:23:50|90339.2|90289.2|90338.4|90288.4|90351.8|90290.4|90337.9|90278.2|24
1640813040000|2021-12-29 21:24:00|90338.5|90288.5|90335.3|90285.3|90353.2|90290.2|90332.2|90274.7|34
1640813050000|2021-12-29 21:24:10|90334.1|90284.1|90332.3|90282.3|90337.1|90287.1|90330.3|90280.3|15
1640813060000|2021-12-29 21:24:20|90333.1|90283.1|90329.6|90279.6|90334.9|90284.9|90329.6|90279.6|15
1640813070000|2021-12-29 21:24:30|90330.5|90280.5|90332.3|90282.3|90342|90287.4|90329.8|90271.8|22
1640813080000|2021-12-29 21:24:40|90332.7|90282.7|90332.8|90282.8|90349.3|90285.1|90332.7|90275.2|21
1640813090000|2021-12-29 21:24:50|90332.7|90282.7|90318.9|90268.9|90343.9|90287.8|90312.8|90267.5|35
1640813100000|2021-12-29 21:25:00|90324.6|90252.6|90310.6|90229.2|90337.3|90259.1|90294.6|90228.2|68
1640813110000|2021-12-29 21:25:10|90307|90233.7|90321.5|90230.3|90325.4|90244|90293.5|90230.3|46
1640813120000|2021-12-29 21:25:20|90321.7|90230.2|90317.8|90244.2|90322.5|90245.2|90311.8|90228|49
1640813130000|2021-12-29 21:25:30|90318.3|90243.2|90332.4|90245.7|90333.4|90245.7|90317.7|90227.9|37
1640813140000|2021-12-29 21:25:40|90332|90244.6|90367|90263|90367|90263|90327|90240.9|32
1640813150000|2021-12-29 21:25:50|90366.4|90262.4|90353.9|90270.9|90366.6|90274.8|90350.2|90255.5|48
1640813160000|2021-12-29 21:26:00|90353.6|90270.8|90355.4|90256.9|90361.7|90273.3|90351.3|90253.8|31
1640813170000|2021-12-29 21:26:10|90357.8|90256|90351.1|90264.7|90358|90265|90349.1|90254.5|17
1640813180000|2021-12-29 21:26:20|90352.6|90262.3|90354|90263.9|90354.9|90265.4|90352|90262.2|11
1640813190000|2021-12-29 21:26:30|90354.6|90263.4|90353.8|90257|90358.5|90264.9|90349.3|90254.8|21
1640813200000|2021-12-29 21:26:40|90360.4|90257.3|90355.4|90264.1|90360.4|90264.1|90355.4|90256.2|18
1640813210000|2021-12-29 21:26:50|90358.7|90260|90334.4|90284.4|90358.7|90284.4|90334.4|90259.8|11
1640813220000|2021-12-29 21:27:00|90346.9|90272.3|90351.2|90269.7|90361.7|90272.3|90346.9|90257.2|20
1640813230000|2021-12-29 21:27:10|90361.1|90257.1|90335.2|90285.2|90361.1|90285.2|90334.7|90257.1|12
1640813240000|2021-12-29 21:27:20|90348.8|90270|90355|90254.6|90358.5|90270|90343.5|90254.6|23
1640813250000|2021-12-29 21:27:30|90356.6|90253.2|90353.1|90257.7|90356.6|90261.7|90350.4|90253.1|23
1640813260000|2021-12-29 21:27:40|90350.5|90260.7|90339.7|90237.1|90350.5|90279.9|90324.8|90236.7|44
1640813270000|2021-12-29 21:27:50|90342.1|90236.9|90340.5|90236.5|90350.8|90246.8|90337.9|90235.6|66
1640813280000|2021-12-29 21:28:00|90339.4|90235.4|90339.6|90235.6|90343.5|90239.5|90338.9|90234.9|16
1640813290000|2021-12-29 21:28:10|90339.5|90235.5|90340.9|90236.9|90341.6|90237.6|90339.1|90235.1|8
1640813300000|2021-12-29 21:28:20|90340|90236|90336.5|90232.5|90341.7|90237.7|90336.4|90232.4|32
1640813310000|2021-12-29 21:28:30|90336.9|90232.9|90337.4|90233.4|90339.6|90235.6|90333.5|90229.5|73
1640813320000|2021-12-29 21:28:40|90336.7|90232.7|90337.6|90233.6|90341|90237|90335.8|90231.8|27
1640813330000|2021-12-29 21:28:50|90339.5|90235.5|90339.8|90235.8|90340.9|90236.9|90338.9|90234.9|10
1640813340000|2021-12-29 21:29:00|90335.8|90231.8|90342|90238|90342.4|90238.4|90330.6|90231.8|26
1640813350000|2021-12-29 21:29:10|90338.7|90234.7|90336.3|90232.3|90346.2|90242.2|90334.2|90230.2|66
1640813360000|2021-12-29 21:29:20|90336.9|90232.9|90334.8|90230.8|90341|90237|90331.3|90227.3|46
1640813370000|2021-12-29 21:29:30|90335.1|90231.1|90335.3|90231.3|90338.3|90234.3|90334.9|90230.9|37
1640813380000|2021-12-29 21:29:40|90335.2|90231.2|90338.5|90234.5|90338.7|90234.7|90335.2|90231.2|28
1640813390000|2021-12-29 21:29:50|90338.8|90234.8|90337.1|90233.1|90339.6|90235.6|90331.9|90227.9|27
1640813400000|2021-12-29 21:30:00|90336.5|90232.5|90326.9|90222.9|90337.3|90233.3|90324.1|90220.1|79
1640813410000|2021-12-29 21:30:10|90327|90224.3|90334.9|90230.9|90345.7|90241.7|90321.3|90217.3|78
1640813420000|2021-12-29 21:30:20|90339.4|90235.4|90335.5|90231.5|90339.6|90235.6|90327.1|90223.1|74
1640813430000|2021-12-29 21:30:30|90336.8|90232.8|90333|90229|90336.8|90232.8|90331.2|90227.2|71
1640813440000|2021-12-29 21:30:40|90334.2|90230.2|90333.1|90229.1|90340.4|90236.4|90333.1|90229.1|67
1640813450000|2021-12-29 21:30:50|90335.6|90231.6|90334.9|90230.9|90341.8|90237.8|90328.1|90224.1|76
1640813460000|2021-12-29 21:31:00|90332.7|90228.7|90332.5|90228.5|90341.9|90237.9|90330.4|90226.4|76
1640813470000|2021-12-29 21:31:10|90333.9|90229.9|90330.3|90226.3|90336.2|90232.2|90324.9|90220.9|77
1640813480000|2021-12-29 21:31:20|90334|90230|90332.2|90228.2|90336.3|90232.3|90329.3|90225.3|73
1640813490000|2021-12-29 21:31:30|90331.6|90227.6|90334|90230|90336.7|90232.7|90330.7|90226.7|77
1640813500000|2021-12-29 21:31:40|90334.2|90230.2|90339|90235|90344.4|90240.4|90331.7|90227.7|72
1640813510000|2021-12-29 21:31:50|90340.9|90236.9|90336.2|90232.2|90346.3|90242.3|90333.2|90229.2|71
1640813520000|2021-12-29 21:32:00|90336.4|90232.4|90338.8|90234.8|90340.8|90236.8|90333.8|90229.8|77
1640813530000|2021-12-29 21:32:10|90336.5|90232.5|90340|90236|90342|90238|90334.9|90230.9|71
1640813540000|2021-12-29 21:32:20|90335.4|90231.4|90338.1|90234.1|90343.7|90239.7|90334.3|90230.3|72
1640813550000|2021-12-29 21:32:30|90336.4|90232.4|90338|90234|90339.5|90235.5|90328.9|90224.9|74
1640813560000|2021-12-29 21:32:40|90335.6|90231.6|90341.2|90237.2|90342.8|90238.8|90333.6|90229.6|72
1640813570000|2021-12-29 21:32:50|90338.7|90234.7|90338.6|90234.6|90341.9|90237.9|90336.9|90232.9|76
1640813580000|2021-12-29 21:33:00|90337.6|90233.6|90337.8|90233.8|90342.5|90238.5|90334.9|90230.9|75
1640813590000|2021-12-29 21:33:10|90338.7|90234.7|90342.1|90238.1|90343.2|90239.2|90336.3|90232.3|70
1640813600000|2021-12-29 21:33:20|90341|90237|90342.4|90238.4|90344.5|90240.5|90339.5|90235.5|67
1640813610000|2021-12-29 21:33:30|90341.3|90237.3|90340.7|90236.7|90345.3|90241.3|90337.9|90233.9|70
1640813620000|2021-12-29 21:33:40|90338.8|90234.8|90338.8|90234.8|90341.6|90237.6|90337|90233|65
1640813630000|2021-12-29 21:33:50|90337.5|90233.5|90338.9|90234.9|90341.4|90237.4|90335.5|90231.5|67
1640813640000|2021-12-29 21:34:00|90345.3|90241.3|90343.6|90239.6|90345.3|90241.3|90335|90231.1|75
1640813650000|2021-12-29 21:34:10|90344.6|90240.6|90341.8|90237.8|90346.9|90242.9|90339.3|90235.3|64
1640813660000|2021-12-29 21:34:20|90340.5|90236.5|90346.5|90242.5|90346.5|90242.5|90340.5|90236.5|73
1640813670000|2021-12-29 21:34:30|90347.9|90243.9|90341.8|90237.8|90349.3|90245.3|90338|90234|71
1640813680000|2021-12-29 21:34:40|90346.3|90242.3|90345.9|90241.9|90350.9|90246.9|90340.3|90236.3|75
1640813690000|2021-12-29 21:34:50|90345.4|90241.4|90341.4|90237.4|90349.8|90245.8|90340.1|90236.1|66
1640813700000|2021-12-29 21:35:00|90344.9|90240.9|90347.9|90243.9|90353.1|90249.1|90343.8|90239.8|74
1640813710000|2021-12-29 21:35:10|90346.1|90242.1|90348.5|90244.5|90350.3|90246.3|90342|90238|76
1640813720000|2021-12-29 21:35:20|90347.2|90243.2|90347.9|90243.9|90351.9|90247.9|90345.1|90241.1|67
1640813730000|2021-12-29 21:35:30|90349.7|90245.7|90352.2|90248.2|90352.2|90248.2|90343.2|90239.2|75
1640813740000|2021-12-29 21:35:40|90350.2|90246.2|90344.7|90240.7|90351.3|90247.3|90343.3|90239.3|73
1640813750000|2021-12-29 21:35:50|90344.2|90240.2|90347.3|90243.3|90347.7|90243.7|90343.8|90239.8|65
1640813760000|2021-12-29 21:36:00|90346|90242|90342.7|90238.7|90347.4|90243.4|90342|90238|65
1640813770000|2021-12-29 21:36:10|90346.5|90242.5|90349.3|90245.3|90354.2|90250.2|90344.6|90240.6|72
1640813780000|2021-12-29 21:36:20|90348.1|90244.1|90345.7|90241.7|90353.2|90249.2|90344.4|90240.4|71
1640813790000|2021-12-29 21:36:30|90346.9|90242.9|90347.2|90243.2|90350.2|90246.2|90343.8|90239.8|63
1640813800000|2021-12-29 21:36:40|90349.6|90245.6|90353.4|90249.4|90357.3|90253.3|90344.1|90240.1|70
1640813810000|2021-12-29 21:36:50|90352.1|90248.1|90348.4|90244.4|90356.6|90252.6|90347|90243|77
1640813820000|2021-12-29 21:37:00|90346.4|90242.4|90349.7|90245.7|90354.1|90250.1|90346.4|90242.4|75
1640813830000|2021-12-29 21:37:10|90350.9|90246.9|90350.2|90246.2|90354.7|90250.7|90344.9|90240.9|71
1640813840000|2021-12-29 21:37:20|90349|90245|90348.1|90244.1|90353.8|90249.8|90345.9|90241.9|67
1640813850000|2021-12-29 21:37:30|90346|90242|90348.8|90244.8|90354.1|90250.1|90345.4|90241.4|71
1640813860000|2021-12-29 21:37:40|90350.9|90246.9|90348.1|90244.1|90356|90252|90345.8|90241.8|74
1640813870000|2021-12-29 21:37:50|90350|90246|90353.3|90249.3|90357|90253|90348.7|90244.7|71
1640813880000|2021-12-29 21:38:00|90353.7|90249.7|90352.3|90248.3|90359.6|90255.6|90348.7|90244.7|68
1640813890000|2021-12-29 21:38:10|90354.2|90250.2|90347.8|90243.8|90355.8|90251.8|90343.8|90239.8|74
1640813900000|2021-12-29 21:38:20|90346.3|90242.3|90348.7|90244.7|90354.3|90250.3|90344|90240|75
1640813910000|2021-12-29 21:38:30|90347.9|90243.9|90349.2|90245.2|90354.4|90250.4|90346.8|90242.8|75
1640813920000|2021-12-29 21:38:40|90348.7|90244.7|90350.9|90246.9|90356.8|90252.8|90343.5|90239.5|69
1640813930000|2021-12-29 21:38:50|90347.6|90243.6|90348.5|90244.5|90351.8|90247.8|90347.6|90243.6|66
1640813940000|2021-12-29 21:39:00|90350.2|90246.2|90350.9|90246.9|90356.6|90252.6|90346.2|90242.2|64
1640813950000|2021-12-29 21:39:10|90352|90248|90348.5|90244.5|90352.1|90248.1|90346.5|90242.5|68
1640813960000|2021-12-29 21:39:20|90346.3|90242.3|90348|90244|90352.1|90248.1|90346.2|90242.2|64
1640813970000|2021-12-29 21:39:30|90349|90245|90347.6|90243.6|90352.8|90248.8|90346.1|90242.1|64
1640813980000|2021-12-29 21:39:40|90348.2|90244.2|90348.9|90244.9|90353.7|90249.7|90346|90242|67
1640813990000|2021-12-29 21:39:50|90347.5|90243.5|90350.2|90246.2|90351.4|90247.4|90336|90232|63
1640814000000|2021-12-29 21:40:00|90349.2|90245.2|90347.5|90243.5|90350.5|90246.5|90340.6|90236.6|63
1640814010000|2021-12-29 21:40:10|90348.2|90244.2|90351.6|90247.6|90351.8|90247.8|90346.1|90242.1|75
1640814020000|2021-12-29 21:40:20|90350.6|90246.6|90344.3|90240.3|90355|90251|90343.7|90239.7|70
1640814030000|2021-12-29 21:40:30|90343.6|90239.6|90348.1|90244.1|90349.1|90245.1|90342.2|90238.2|74
1640814040000|2021-12-29 21:40:40|90349.8|90245.8|90347.6|90243.6|90354.6|90250.6|90345.3|90241.3|74
1640814050000|2021-12-29 21:40:50|90345.9|90241.9|90346.5|90242.5|90354.3|90250.3|90344.4|90240.4|75
1640814060000|2021-12-29 21:41:00|90346.6|90242.6|90345.5|90241.5|90352.7|90248.7|90344.2|90240.2|69
1640814070000|2021-12-29 21:41:10|90346.5|90242.5|90344.7|90240.7|90350.6|90246.6|90343.3|90239.3|72
1640814080000|2021-12-29 21:41:20|90345.5|90241.5|90349.5|90245.5|90353.6|90249.6|90344.3|90240.3|66
1640814090000|2021-12-29 21:41:30|90348.4|90244.4|90344.3|90240.3|90354.7|90250.7|90343.5|90239.5|62
1640814100000|2021-12-29 21:41:40|90344.5|90240.5|90346.8|90242.8|90349|90245|90342.4|90238.4|72
1640814110000|2021-12-29 21:41:50|90347.2|90243.2|90347.2|90243.2|90349.9|90245.9|90345.8|90241.8|71
1640814120000|2021-12-29 21:42:00|90346.5|90242.5|90347|90243|90348.9|90244.9|90344.8|90240.8|72
1640814130000|2021-12-29 21:42:10|90346.4|90242.4|90337|90234.2|90347.5|90243.5|90336.8|90232.8|71
1640814140000|2021-12-29 21:42:20|90339.5|90237.2|90349.8|90245.8|90355.7|90251.7|90333.5|90233.9|73
1640814150000|2021-12-29 21:42:30|90351.7|90247.7|90346.9|90242.9|90351.7|90247.7|90345|90241|74
1640814160000|2021-12-29 21:42:40|90347.3|90243.3|90346.6|90242.6|90352.8|90248.8|90343.1|90239.1|68
1640814170000|2021-12-29 21:42:50|90347.6|90243.6|90348.3|90244.3|90350|90246|90344|90240|74
1640814180000|2021-12-29 21:43:00|90347.7|90243.7|90347.2|90243.2|90352|90248|90345.8|90241.8|67
1640814190000|2021-12-29 21:43:10|90346.6|90242.6|90346.1|90242.1|90351.5|90247.5|90345.1|90241.1|65
1640814200000|2021-12-29 21:43:20|90345.1|90241.1|90347.4|90243.4|90347.8|90243.8|90345|90241|71
1640814210000|2021-12-29 21:43:30|90346.6|90242.6|90348.5|90244.5|90352.8|90248.8|90342.8|90238.8|66
1640814220000|2021-12-29 21:43:40|90347.1|90243.1|90343.9|90239.9|90348.6|90244.6|90343.3|90239.3|67
1640814230000|2021-12-29 21:43:50|90345|90241|90344.2|90240.2|90348.9|90244.9|90343.3|90239.3|65
1640814240000|2021-12-29 21:44:00|90345|90241|90347.6|90243.6|90349.7|90245.7|90342.6|90238.6|73
1640814250000|2021-12-29 21:44:10|90346.9|90242.9|90348.3|90244.3|90350.8|90246.8|90341.2|90237.2|73
1640814260000|2021-12-29 21:44:20|90349.5|90245.5|90350.5|90246.5|90353.6|90249.6|90349.3|90245.3|66
1640814270000|2021-12-29 21:44:30|90351.5|90247.5|90350.5|90246.5|90354.8|90250.8|90348.3|90244.3|68
1640814280000|2021-12-29 21:44:40|90351.2|90247.2|90353.7|90249.7|90353.7|90249.7|90348.2|90244.2|75
1640814290000|2021-12-29 21:44:50|90353.6|90249.6|90353.8|90249.8|90355.6|90251.6|90349.1|90245.1|76
1640814300000|2021-12-29 21:45:00|90353.4|90249.4|90353.1|90249.1|90356.1|90252.1|90345.9|90242|63
1640814310000|2021-12-29 21:45:10|90352.4|90248.4|90352.9|90248.9|90356.4|90252.4|90351.2|90247.2|47
1640814320000|2021-12-29 21:45:20|90353.1|90249.1|90350.5|90246.5|90354.4|90250.4|90349.6|90245.6|30
1640814330000|2021-12-29 21:45:30|90352|90248|90355.3|90251.3|90355.3|90251.3|90350.1|90246.1|20
1640814340000|2021-12-29 21:45:40|90355.8|90251.8|90350.8|90246.8|90356.4|90252.4|90348.9|90244.9|23
1640814350000|2021-12-29 21:45:50|90353.2|90249.2|90354.1|90250.1|90355|90251|90350.5|90246.5|24
1640814360000|2021-12-29 21:46:00|90355.3|90251.3|90357.3|90253.3|90358.1|90254.1|90352.9|90248.9|16
1640814370000|2021-12-29 21:46:10|90356.9|90252.9|90354.2|90250.2|90356.9|90252.9|90354.2|90250.2|13
1640814380000|2021-12-29 21:46:20|90354.1|90250.1|90357.1|90253.1|90357.8|90253.8|90353.7|90249.7|15
1640814390000|2021-12-29 21:46:30|90357.4|90253.4|90355.3|90251.3|90357.5|90253.5|90353.7|90249.7|15
1640814400000|2021-12-29 21:46:40|90355.6|90251.6|90351.8|90247.8|90355.6|90251.6|90346.2|90242.2|8
1640814410000|2021-12-29 21:46:50|90354.5|90250.5|90353.5|90249.5|90354.5|90250.5|90350.4|90246.4|4
1640814420000|2021-12-29 21:47:00|90349.8|90245.8|90354.2|90250.2|90357.2|90253.2|90349.8|90245.8|16
1640814430000|2021-12-29 21:47:10|90354.4|90250.4|90355.9|90251.9|90355.9|90251.9|90351.7|90247.7|23
1640814440000|2021-12-29 21:47:20|90353.5|90249.5|90349.7|90245.7|90357.3|90253.3|90347.8|90243.8|12
1640814450000|2021-12-29 21:47:30|90353.1|90249.1|90355.3|90251.3|90357|90253|90353.1|90249.1|15
1640814460000|2021-12-29 21:47:40|90354.6|90250.6|90350.2|90246.2|90354.6|90250.6|90349.6|90245.6|15
1640814470000|2021-12-29 21:47:50|90350|90246|90353.7|90249.7|90354.3|90250.3|90347.6|90244.3|5
1640814480000|2021-12-29 21:48:00|90353.9|90249.9|90352.1|90248.1|90355.6|90251.6|90351.1|90247.1|9
1640814490000|2021-12-29 21:48:10|90355.4|90251.4|90351.7|90247.7|90355.4|90251.4|90351.7|90247.7|15
1640814500000|2021-12-29 21:48:20|90351.9|90247.9|90350.6|90246.6|90356.6|90252.6|90350.6|90246.6|34
1640814510000|2021-12-29 21:48:30|90350.8|90246.8|90355.9|90251.9|90357.8|90253.8|90349.4|90245.4|48
1640814520000|2021-12-29 21:48:40|90356.4|90252.4|90357.2|90253.2|90359.1|90255.1|90356.2|90252.2|55
1640814530000|2021-12-29 21:48:50|90355.8|90251.8|90356.5|90252.5|90360|90256|90353.8|90249.8|56
1640814540000|2021-12-29 21:49:00|90356.4|90252.4|90358.7|90254.7|90359.8|90255.8|90356.4|90252.4|57
1640814550000|2021-12-29 21:49:10|90358.6|90254.6|90355.1|90251.1|90359.9|90255.9|90354.2|90250.2|51
1640814560000|2021-12-29 21:49:20|90355.5|90251.5|90359.7|90255.7|90360.2|90256.2|90354.6|90250.6|49
1640814570000|2021-12-29 21:49:30|90359.6|90255.6|90356.1|90252.1|90359.7|90255.7|90355.3|90251.3|51
1640814580000|2021-12-29 21:49:40|90356|90252|90357.2|90253.2|90359.7|90255.7|90355.1|90251.1|49
1640814590000|2021-12-29 21:49:50|90357.5|90253.5|90353.8|90249.8|90358.2|90254.2|90353.7|90249.7|51
1640814600000|2021-12-29 21:50:00|90356.3|90252.3|90356.3|90252.3|90360.2|90256.2|90354.1|90250.1|34
1640814610000|2021-12-29 21:50:10|90356.2|90252.2|90359.1|90255.1|90360.8|90256.8|90353.7|90249.7|31
1640814620000|2021-12-29 21:50:20|90357.7|90253.7|90354.6|90250.6|90359.4|90255.4|90352.8|90248.8|17
1640814630000|2021-12-29 21:50:30|90354.5|90250.5|90355.2|90251.2|90358.1|90254.1|90352.8|90248.8|31
1640814640000|2021-12-29 21:50:40|90355.1|90251.1|90360.4|90256.4|90360.4|90256.4|90355|90251|27
1640814650000|2021-12-29 21:50:50|90360|90256|90361.1|90257.1|90362.2|90258.2|90360|90256|28
1640814660000|2021-12-29 21:51:00|90361.3|90257.3|90359.6|90255.6|90363.1|90259.1|90356.6|90252.6|32
1640814670000|2021-12-29 21:51:10|90359.5|90255.5|90361|90257|90362.1|90258.1|90358.8|90254.8|26
1640814680000|2021-12-29 21:51:20|90361.1|90257.1|90359.7|90255.7|90361.5|90257.5|90358|90254|22
1640814690000|2021-12-29 21:51:30|90359.6|90255.6|90358.6|90254.6|90360.1|90256.1|90355.7|90251.7|21
1640814700000|2021-12-29 21:51:40|90358.8|90254.8|90356|90252|90358.8|90254.8|90355.4|90251.4|20
1640814710000|2021-12-29 21:51:50|90356.5|90252.5|90360.8|90256.8|90362.5|90258.5|90356.5|90252.5|26
1640814720000|2021-12-29 21:52:00|90361.2|90257.2|90361|90257|90362.5|90258.5|90359.3|90255.3|19
1640814730000|2021-12-29 21:52:10|90356.2|90252.2|90360.5|90256.5|90362.3|90258.3|90352.9|90248.9|29
1640814740000|2021-12-29 21:52:20|90362.2|90258.2|90363.5|90259.5|90363.5|90259.5|90360.5|90256.5|22
1640814750000|2021-12-29 21:52:30|90364.2|90260.2|90360.3|90256.3|90375.3|90271.3|90357.5|90253.5|28
1640814760000|2021-12-29 21:52:40|90360.8|90256.8|90361.8|90257.8|90364.9|90260.9|90359.7|90255.7|23
1640814770000|2021-12-29 21:52:50|90361.9|90257.9|90362.2|90258.2|90362.6|90258.6|90358.4|90254.4|21
1640814780000|2021-12-29 21:53:00|90360.4|90256.4|90359|90255|90361.4|90257.4|90359|90255|27
1640814790000|2021-12-29 21:53:10|90358.8|90254.8|90360.5|90256.5|90362.8|90258.8|90358.4|90254.4|21
1640814800000|2021-12-29 21:53:20|90360.2|90256.2|90360.8|90256.8|90360.8|90256.8|90357.4|90253.4|17
1640814810000|2021-12-29 21:53:30|90359.7|90255.7|90355.1|90251.1|90359.7|90255.7|90355.1|90251.1|28
1640814820000|2021-12-29 21:53:40|90355.4|90251.4|90355.4|90251.4|90356.5|90252.5|90354.3|90250.3|30
1640814830000|2021-12-29 21:53:50|90355.2|90251.2|90355.4|90251.4|90357.9|90253.9|90353.8|90249.8|23
1640814840000|2021-12-29 21:54:00|90354|90250|90352.7|90248.7|90356.6|90252.6|90351.9|90247.9|29
1640814850000|2021-12-29 21:54:10|90353.8|90249.8|90354.4|90250.4|90354.6|90250.6|90350.9|90246.9|20
1640814860000|2021-12-29 21:54:20|90358.3|90254.3|90357.4|90253.4|90358.3|90254.3|90353.7|90249.7|27
1640814870000|2021-12-29 21:54:30|90357.1|90253.1|90354.8|90250.8|90357.1|90253.1|90354.3|90250.3|33
1640814880000|2021-12-29 21:54:40|90355|90251|90350.8|90246.8|90355|90251|90350.8|90246.8|21
1640814890000|2021-12-29 21:54:50|90352.4|90248.4|90353.3|90249.3|90354.4|90250.4|90351.7|90247.7|23
1640814900000|2021-12-29 21:55:00|90354.4|90250.4|90355.1|90251.1|90357.9|90253.9|90346.9|90242.9|47
1640814910000|2021-12-29 21:55:10|90354|90250|90357.8|90253.8|90357.9|90253.9|90351.8|90247.8|16
1640814920000|2021-12-29 21:55:20|90356.7|90252.7|90354.6|90250.6|90357|90253|90350.2|90246.2|7
1640814930000|2021-12-29 21:55:30|90352.2|90248.2|90355.9|90251.9|90355.9|90251.9|90352.2|90248.2|9
1640814940000|2021-12-29 21:55:40|90354|90250|90350.7|90246.7|90356.2|90252.2|90349.4|90245.4|7
1640814950000|2021-12-29 21:55:50|90353.7|90249.7|90357.7|90253.7|90360.3|90256.3|90353.3|90249.3|15
1640814960000|2021-12-29 21:56:00|90352|90248|90359.5|90255.5|90359.5|90255.5|90352|90248|6
1640814970000|2021-12-29 21:56:10|90356.3|90252.3|90357.7|90253.7|90360.5|90256.5|90355.7|90251.7|10
1640814980000|2021-12-29 21:56:20|90359.2|90255.2|90357.4|90253.4|90359.2|90255.2|90356.9|90252.9|14
1640814990000|2021-12-29 21:56:30|90357.2|90253.2|90358.1|90254.1|90360.8|90256.8|90356.3|90252.3|12
1640815000000|2021-12-29 21:56:40|90356.3|90252.3|90359.1|90255.1|90359.3|90255.3|90355.7|90251.7|8
1640815010000|2021-12-29 21:56:50|90358.8|90254.8|90359.6|90255.6|90361.1|90257.1|90355.5|90251.5|8
1640815020000|2021-12-29 21:57:00|90359.7|90255.7|90360.2|90256.2|90362.5|90258.5|90358.3|90254.3|10
1640815030000|2021-12-29 21:57:10|90357.5|90253.5|90359.1|90255.1|90363.4|90259.4|90357.5|90253.5|4
1640815040000|2021-12-29 21:57:20|90358.3|90254.3|90355.6|90251.6|90358.3|90254.3|90354.2|90250.2|6
1640815050000|2021-12-29 21:57:30|90355.8|90251.8|90360.4|90256.4|90360.4|90256.4|90354.9|90250.9|5
1640815060000|2021-12-29 21:57:40|90358.6|90254.6|90356.5|90252.5|90358.6|90254.6|90353.7|90249.7|4
1640815070000|2021-12-29 21:57:50|90356.8|90252.8|90361.4|90257.4|90361.4|90257.4|90352.9|90248.9|5
1640815080000|2021-12-29 21:58:00|90361|90257|90360.4|90256.4|90361|90257|90357.7|90253.7|6
1640815090000|2021-12-29 21:58:10|90360.8|90256.8|90365.3|90261.3|90365.3|90261.3|90352.9|90248.9|10
1640815100000|2021-12-29 21:58:20|90364.4|90260.4|90361.2|90257.2|90364.5|90260.5|90361.2|90257.2|5
1640815110000|2021-12-29 21:58:30|90357.7|90253.7|90361.9|90257.9|90367.9|90263.9|90357.7|90253.7|13
1640815120000|2021-12-29 21:58:40|90359.1|90255.1|90356.8|90252.8|90360.2|90256.2|90356.6|90252.6|11
1640815130000|2021-12-29 21:58:50|90356.6|90252.6|90361.4|90257.4|90365.1|90261.1|90356.6|90252.6|5
1640815140000|2021-12-29 21:59:00|90361.6|90257.6|90358.3|90254.3|90361.8|90257.8|90358.3|90254.3|12
1640815150000|2021-12-29 21:59:10|90354.8|90250.8|90359.6|90255.6|90359.6|90255.6|90354.8|90250.8|6
1640815160000|2021-12-29 21:59:20|90359.9|90255.9|90361.5|90257.5|90361.8|90257.8|90359.9|90255.9|4
1640815170000|2021-12-29 21:59:30|90356.7|90252.7|90355.1|90251.1|90356.7|90252.7|90354.4|90250.4|9
1640815180000|2021-12-29 21:59:40|90354.6|90250.6|90357.8|90253.8|90357.8|90253.8|90354.4|90250.4|6
1640815190000|2021-12-29 21:59:50|90355.7|90251.7|90349|90245|90356.6|90252.6|90338.2|90234.2|16
1640815200000|2021-12-29 22:00:00|90347.1|90243.1|90364.1|90260.1|90367.5|90263.5|90347.1|90243.1|17
1640815210000|2021-12-29 22:00:10|90366|90262|90370.5|90266.5|90370.5|90266.5|90366|90262|2
1640815220000|2021-12-29 22:00:20|90384.8|90280.8|90384.8|90280.8|90384.8|90280.8|90384.8|90280.8|1
1640815230000|2021-12-29 22:00:30|90377.4|90273.4|90377.4|90273.4|90377.4|90273.4|90377.4|90273.4|1
1640815250000|2021-12-29 22:00:50|90382.2|90278.2|90382.2|90278.2|90382.2|90278.2|90382.2|90278.2|1
1640815260000|2021-12-29 22:01:00|90389.2|90285.2|90389.2|90285.2|90389.2|90285.2|90389.2|90285.2|1
1640815270000|2021-12-29 22:01:10|90387.1|90283.1|90387.1|90283.1|90387.1|90283.1|90387.1|90283.1|1
1640815280000|2021-12-29 22:01:20|90389.2|90285.2|90389.2|90285.2|90389.2|90285.2|90389.2|90285.2|1
1640815310000|2021-12-29 22:01:50|90393.4|90289.4|90393.4|90289.4|90393.4|90289.4|90393.4|90289.4|1
1640815320000|2021-12-29 22:02:00|90393.9|90289.9|90393.5|90289.5|90393.9|90289.9|90393.5|90289.5|2
1640815340000|2021-12-29 22:02:20|90401.1|90297.1|90395.4|90291.4|90401.1|90297.1|90395.3|90291.3|3
1640815390000|2021-12-29 22:03:10|90438.4|90334.4|90438.4|90334.4|90438.4|90334.4|90438.4|90334.4|1
1640815410000|2021-12-29 22:03:30|90433.1|90329.1|90432.1|90328.1|90434.3|90330.3|90432.1|90328.1|5
1640815420000|2021-12-29 22:03:40|90436.4|90332.4|90436.4|90332.4|90436.4|90332.4|90436.4|90332.4|1
1640815470000|2021-12-29 22:04:30|90436|90332|90436|90332|90436|90332|90436|90332|1
1640815480000|2021-12-29 22:04:40|90436.4|90332.4|90436.5|90332.5|90436.6|90332.6|90436.4|90332.4|4
1640815500000|2021-12-29 22:05:00|90437.3|90333.3|90438|90334|90438|90334|90437.3|90333.3|4
1640815510000|2021-12-29 22:05:10|90441.3|90337.3|90441.5|90337.5|90441.5|90337.5|90441.3|90337.3|2
1640815520000|2021-12-29 22:05:20|90438.2|90334.2|90438.2|90334.2|90438.2|90334.2|90438.2|90334.2|1
1640815540000|2021-12-29 22:05:40|90434.4|90330.4|90434.4|90330.4|90434.4|90330.4|90434.4|90330.4|1
1640815550000|2021-12-29 22:05:50|90438.2|90334.2|90438.2|90334.2|90438.2|90334.2|90434.4|90330.4|3
1640815560000|2021-12-29 22:06:00|90456.6|90352.6|90477.5|90373.5|90477.5|90373.5|90456.6|90352.6|2
1640815570000|2021-12-29 22:06:10|90476|90372|90414.2|90310.2|90476|90372|90414.2|90310.2|2
1640815580000|2021-12-29 22:06:20|90416.3|90312.3|90416.3|90312.3|90416.3|90312.3|90416.3|90312.3|1
1640815590000|2021-12-29 22:06:30|90450.2|90346.2|90450.2|90346.2|90450.2|90346.2|90450.2|90346.2|1
1640815600000|2021-12-29 22:06:40|90449.9|90345.9|90427.4|90323.4|90449.9|90345.9|90427.4|90323.4|2
1640815610000|2021-12-29 22:06:50|90441.5|90337.5|90441.5|90337.5|90441.5|90337.5|90441.5|90337.5|1
1640815620000|2021-12-29 22:07:00|90450.2|90346.2|90427.2|90323.2|90450.2|90346.2|90427.2|90323.2|3
1640815630000|2021-12-29 22:07:10|90431.3|90327.3|90445.2|90341.2|90445.2|90341.2|90431.3|90327.3|2
1640815640000|2021-12-29 22:07:20|90443.1|90339.1|90434.2|90330.2|90443.1|90339.1|90434.2|90330.2|2
1640815650000|2021-12-29 22:07:30|90431.4|90327.4|90431.4|90327.4|90431.4|90327.4|90431.4|90327.4|1
1640815660000|2021-12-29 22:07:40|90427.2|90323.2|90427.2|90323.2|90427.2|90323.2|90427.2|90323.2|1
1640815670000|2021-12-29 22:07:50|90440.6|90336.6|90453.7|90349.7|90453.8|90349.8|90440.6|90336.6|4
1640815680000|2021-12-29 22:08:00|90453.8|90349.8|90453.7|90349.7|90453.8|90349.8|90453.7|90349.7|2
1640815690000|2021-12-29 22:08:10|90453.1|90349.1|90444.1|90340.1|90453.8|90349.8|90444.1|90340.1|3
1640815710000|2021-12-29 22:08:30|90441.9|90337.9|90449.4|90345.4|90449.4|90345.4|90441.9|90337.9|2
1640815720000|2021-12-29 22:08:40|90450.6|90346.6|90444.5|90340.5|90450.6|90346.6|90444.5|90340.5|2
1640815730000|2021-12-29 22:08:50|90442.8|90338.8|90443.3|90339.3|90443.3|90339.3|90441.4|90337.4|3
1640815740000|2021-12-29 22:09:00|90427.3|90323.3|90425.6|90321.6|90429.1|90325.1|90425.6|90321.6|6
1640815750000|2021-12-29 22:09:10|90425.5|90321.5|90446.5|90342.5|90446.6|90342.6|90425.4|90321.4|5
1640815760000|2021-12-29 22:09:20|90448.6|90344.6|90446.3|90342.3|90448.6|90344.6|90446.3|90342.3|2
1640815770000|2021-12-29 22:09:30|90446.4|90342.4|90436|90332|90446.4|90342.4|90436|90332|4
1640815780000|2021-12-29 22:09:40|90441.6|90337.6|90444.2|90340.2|90444.3|90340.3|90441.5|90337.5|5
1640815790000|2021-12-29 22:09:50|90444.1|90340.1|90448|90344|90448|90344|90444.1|90340.1|7
1640815800000|2021-12-29 22:10:00|90446.6|90342.6|90429|90325|90471.7|90367.7|90429|90325|9
1640815810000|2021-12-29 22:10:10|90436.2|90332.2|90428.8|90324.8|90436.2|90332.2|90428.8|90324.8|2
1640815830000|2021-12-29 22:10:30|90424.9|90320.9|90424.9|90320.9|90424.9|90320.9|90424.9|90320.9|1
1640815880000|2021-12-29 22:11:20|90458.5|90354.5|90444.9|90340.9|90466|90362|90444.9|90340.9|7
1640815890000|2021-12-29 22:11:30|90446.3|90342.3|90482.4|90378.4|90483.5|90379.5|90446.3|90342.3|5
1640815900000|2021-12-29 22:11:40|90472.7|90368.7|90478.3|90374.3|90478.7|90374.7|90472.7|90368.7|4
1640815910000|2021-12-29 22:11:50|90477.8|90373.8|90456.2|90352.2|90482|90378|90448.9|90344.9|7
1640815920000|2021-12-29 22:12:00|90456.3|90352.3|90464.1|90360.1|90464.1|90360.1|90456.3|90352.3|2
1640815950000|2021-12-29 22:12:30|90451.9|90347.9|90472.4|90368.4|90472.4|90368.4|90451.9|90347.9|4
1640815960000|2021-12-29 22:12:40|90476.3|90372.3|90462.2|90358.2|90496.3|90392.3|90462.2|90358.2|7
1640815970000|2021-12-29 22:12:50|90467.7|90363.7|90465.7|90361.7|90467.7|90363.7|90464.1|90360.1|4
1640815990000|2021-12-29 22:13:10|90447.2|90343.2|90449.1|90345.1|90449.1|90345.1|90447.2|90343.2|3
1640816000000|2021-12-29 22:13:20|90446|90342|90491.9|90387.9|90491.9|90387.9|90446|90342|13
1640816010000|2021-12-29 22:13:30|90503.1|90399.1|90454.3|90350.3|90503.1|90399.1|90454.3|90350.3|6
1640816030000|2021-12-29 22:13:50|90457.4|90353.4|90421.6|90317.6|90483|90379|90421.6|90317.6|4
1640816040000|2021-12-29 22:14:00|90439.9|90335.9|90439.5|90335.5|90439.9|90335.9|90439.5|90335.5|2
1640816050000|2021-12-29 22:14:10|90446|90342|90448.6|90344.6|90448.6|90344.6|90446|90342|3
1640816070000|2021-12-29 22:14:30|90427.6|90323.6|90427.6|90323.6|90432|90328|90427.6|90323.6|3
1640816080000|2021-12-29 22:14:40|90432.1|90328.1|90472.2|90368.2|90482.1|90378.1|90432.1|90328.1|11
1640816090000|2021-12-29 22:14:50|90472|90368|90481.3|90377.3|90487.4|90383.4|90472|90368|3
1640816140000|2021-12-29 22:15:40|90479.2|90375.2|90437.8|90333.8|90479.2|90375.2|90428.1|90324.1|6
1640816150000|2021-12-29 22:15:50|90440.7|90336.7|90454.3|90350.3|90454.3|90350.3|90440.7|90336.7|6
1640816160000|2021-12-29 22:16:00|90474.8|90370.8|90465.9|90361.9|90485.7|90381.7|90465.9|90361.9|7
1640816170000|2021-12-29 22:16:10|90480.7|90376.7|90442.6|90338.6|90480.7|90376.7|90442.6|90338.6|2
1640816180000|2021-12-29 22:16:20|90443.2|90339.2|90459.5|90355.5|90471|90367|90443.2|90339.2|10
1640816190000|2021-12-29 22:16:30|90454.9|90350.9|90451.6|90347.6|90464.8|90360.8|90451.6|90347.6|5
1640816200000|2021-12-29 22:16:40|90455.8|90351.8|90463|90359|90463|90359|90455.8|90351.8|3
1640816210000|2021-12-29 22:16:50|90460.9|90356.9|90431.8|90327.8|90460.9|90356.9|90431.8|90327.8|5
1640816240000|2021-12-29 22:17:20|90457.5|90353.5|90473.5|90369.5|90473.5|90369.5|90456.5|90352.5|3
1640816250000|2021-12-29 22:17:30|90464.5|90360.5|90468|90364|90468|90364|90460.8|90356.8|3
1640816260000|2021-12-29 22:17:40|90471.9|90367.9|90471.9|90367.9|90471.9|90367.9|90471.9|90367.9|1
1640816290000|2021-12-29 22:18:10|90472.1|90368.1|90517.2|90413.2|90517.2|90413.2|90472.1|90368.1|3
1640816320000|2021-12-29 22:18:40|90470.8|90366.8|90453.4|90349.4|90470.8|90366.8|90452.9|90348.9|4
1640816330000|2021-12-29 22:18:50|90453.3|90349.3|90452.9|90348.9|90453.4|90349.4|90452.9|90348.9|4
1640816340000|2021-12-29 22:19:00|90453|90349|90452.9|90348.9|90453|90349|90452.7|90348.7|4
1640816350000|2021-12-29 22:19:10|90453.3|90349.3|90453.5|90349.5|90453.5|90349.5|90453.3|90349.3|3
1640816360000|2021-12-29 22:19:20|90452.9|90348.9|90453.1|90349.1|90453.5|90349.5|90452.9|90348.9|5
1640816370000|2021-12-29 22:19:30|90453.2|90349.2|90453.1|90349.1|90453.2|90349.2|90453.1|90349.1|2
1640816380000|2021-12-29 22:19:40|90453.7|90349.7|90453.1|90349.1|90453.7|90349.7|90453.1|90349.1|4
1640816400000|2021-12-29 22:20:00|90453.4|90349.4|90453.1|90349.1|90453.4|90349.4|90453.1|90349.1|2
1640816410000|2021-12-29 22:20:10|90453|90349|90453.2|90349.2|90453.2|90349.2|90453|90349|2
1640816420000|2021-12-29 22:20:20|90480.6|90376.6|90474.7|90370.7|90480.6|90376.6|90456.6|90352.6|8
1640816430000|2021-12-29 22:20:30|90470.7|90366.7|90467.4|90363.4|90485.7|90381.7|90467.4|90363.4|10
1640816440000|2021-12-29 22:20:40|90470|90366|90470.3|90366.3|90485.1|90381.1|90461.7|90357.7|11
1640816450000|2021-12-29 22:20:50|90490.5|90386.5|90459.8|90355.8|90490.5|90386.5|90459.8|90355.8|4
1640816460000|2021-12-29 22:21:00|90462.7|90358.7|90471.8|90367.8|90486.6|90382.6|90462.7|90358.7|16
1640816470000|2021-12-29 22:21:10|90482.5|90378.5|90483.7|90379.7|90485.4|90381.4|90457.4|90353.4|12
1640816480000|2021-12-29 22:21:20|90483.6|90379.6|90461.7|90357.7|90483.6|90379.6|90454.4|90350.4|12
1640816490000|2021-12-29 22:21:30|90465.9|90361.9|90465.9|90361.9|90465.9|90361.9|90465.9|90361.9|1
1640816500000|2021-12-29 22:21:40|90461.3|90357.3|90448.2|90344.2|90464.2|90360.2|90440.8|90336.8|7
1640816510000|2021-12-29 22:21:50|90452.9|90348.9|90453.3|90349.3|90453.3|90349.3|90452.9|90348.9|2
1640816520000|2021-12-29 22:22:00|90461.3|90357.3|90454.5|90350.5|90462.2|90358.2|90449.2|90345.2|4
1640816530000|2021-12-29 22:22:10|90454.3|90350.3|90457.4|90353.4|90469.9|90365.9|90448.9|90344.9|10
1640816540000|2021-12-29 22:22:20|90456.2|90352.2|90437.6|90333.6|90457.2|90353.2|90437.6|90333.6|6
1640816550000|2021-12-29 22:22:30|90444.2|90340.2|90445.3|90341.3|90445.3|90341.3|90443.3|90339.3|3
1640816560000|2021-12-29 22:22:40|90456.1|90352.1|90456.9|90352.9|90456.9|90352.9|90456.1|90352.1|3
1640816570000|2021-12-29 22:22:50|90457.9|90353.9|90442|90338|90457.9|90353.9|90430.3|90326.3|11
1640816580000|2021-12-29 22:23:00|90449.1|90345.1|90444.6|90340.6|90449.1|90345.1|90444.6|90340.6|5
1640816590000|2021-12-29 22:23:10|90447.8|90343.8|90447.8|90343.8|90447.8|90343.8|90445.9|90341.9|3
1640816600000|2021-12-29 22:23:20|90458.4|90354.4|90429.2|90325.2|90458.4|90354.4|90429.2|90325.2|5
1640816610000|2021-12-29 22:23:30|90444.4|90340.4|90466.8|90362.8|90466.8|90362.8|90434.2|90330.2|4
1640816620000|2021-12-29 22:23:40|90465.5|90361.5|90466.5|90362.5|90466.5|90362.5|90465.5|90361.5|2
1640816630000|2021-12-29 22:23:50|90473.9|90369.9|90460.8|90356.8|90473.9|90369.9|90460.8|90356.8|5
1640816640000|2021-12-29 22:24:00|90459.7|90355.7|90462.7|90358.7|90465|90361|90459.2|90355.2|6
1640816650000|2021-12-29 22:24:10|90458|90354|90446.9|90342.9|90459.8|90355.8|90446.9|90342.9|5
1640816660000|2021-12-29 22:24:20|90450.8|90346.8|90470.6|90366.6|90481.3|90377.3|90449.1|90345.1|8
1640816670000|2021-12-29 22:24:30|90469.6|90365.6|90436.3|90332.3|90474.9|90370.9|90433.1|90329.1|5
1640816680000|2021-12-29 22:24:40|90455.8|90351.8|90455.8|90351.8|90459.9|90355.9|90455.8|90351.8|4
1640816700000|2021-12-29 22:25:00|90455.9|90351.9|90455.8|90351.8|90455.9|90351.9|90455.7|90351.7|5
1640816720000|2021-12-29 22:25:20|90483.5|90379.5|90462|90358|90483.5|90379.5|90462|90358|2
1640816750000|2021-12-29 22:25:50|90465.6|90361.6|90464.8|90360.8|90465.6|90361.6|90462.3|90358.3|3
1640816760000|2021-12-29 22:26:00|90462.2|90358.2|90463.7|90359.7|90463.7|90359.7|90462.2|90358.2|4
1640816770000|2021-12-29 22:26:10|90463.4|90359.4|90464.3|90360.3|90464.3|90360.3|90463.3|90359.3|7
1640816790000|2021-12-29 22:26:30|90465.4|90361.4|90461.5|90357.5|90465.4|90361.4|90460.9|90356.9|3
1640816800000|2021-12-29 22:26:40|90457.8|90353.8|90458.8|90354.8|90458.8|90354.8|90457.8|90353.8|2
1640816810000|2021-12-29 22:26:50|90460.1|90356.1|90456.2|90352.2|90460.1|90356.1|90456.2|90352.2|2
1640816830000|2021-12-29 22:27:10|90459.9|90355.9|90457.2|90353.2|90459.9|90355.9|90457.2|90353.2|4
1640816840000|2021-12-29 22:27:20|90466.5|90362.5|90466.5|90362.5|90466.5|90362.5|90466.5|90362.5|1
1640816850000|2021-12-29 22:27:30|90457.4|90353.4|90457.1|90353.1|90457.4|90353.4|90457.1|90353.1|3
1640816860000|2021-12-29 22:27:40|90457.5|90353.5|90457.5|90353.5|90457.5|90353.5|90457.5|90353.5|1
1640816870000|2021-12-29 22:27:50|90457.2|90353.2|90457.5|90353.5|90457.5|90353.5|90457.2|90353.2|2
1640816880000|2021-12-29 22:28:00|90457.4|90353.4|90457.3|90353.3|90457.4|90353.4|90457.3|90353.3|2
1640816890000|2021-12-29 22:28:10|90457.2|90353.2|90457.2|90353.2|90457.2|90353.2|90457.2|90353.2|1
1640816900000|2021-12-29 22:28:20|90457.7|90353.7|90457.3|90353.3|90457.7|90353.7|90457.3|90353.3|3
1640816920000|2021-12-29 22:28:40|90445.5|90341.5|90457.3|90353.3|90457.4|90353.4|90445.5|90341.5|5
1640816930000|2021-12-29 22:28:50|90457.6|90353.6|90457.6|90353.6|90457.6|90353.6|90424.5|90320.5|3
1640816940000|2021-12-29 22:29:00|90457.5|90353.5|90439.6|90335.6|90457.5|90353.5|90439.6|90335.6|2
1640816950000|2021-12-29 22:29:10|90441|90337|90447.3|90343.3|90447.3|90343.3|90441|90337|3
1640816960000|2021-12-29 22:29:20|90445.6|90341.6|90430.7|90326.7|90445.6|90341.6|90430.7|90326.7|4
1640816970000|2021-12-29 22:29:30|90431.5|90327.5|90437.2|90333.2|90437.2|90333.2|90431.5|90327.5|2
1640816980000|2021-12-29 22:29:40|90421.7|90317.7|90439.8|90335.8|90439.8|90335.8|90421.7|90317.7|2
1640816990000|2021-12-29 22:29:50|90449.2|90345.2|90462.8|90358.8|90463.7|90359.7|90449.2|90345.2|4
1640817000000|2021-12-29 22:30:00|90463.1|90359.1|90456.4|90352.4|90463.1|90359.1|90456.4|90352.4|8
1640817010000|2021-12-29 22:30:10|90440.2|90336.2|90439.3|90335.3|90440.2|90336.2|90403.8|90299.8|4
1640817020000|2021-12-29 22:30:20|90445.8|90341.8|90451.7|90347.7|90457.9|90353.9|90445.8|90341.8|8
1640817030000|2021-12-29 22:30:30|90451.9|90347.9|90455.1|90351.1|90455.4|90351.4|90450.7|90346.7|10
1640817040000|2021-12-29 22:30:40|90455.6|90351.6|90440.8|90336.8|90455.6|90351.6|90433|90329|12
1640817050000|2021-12-29 22:30:50|90445.2|90341.2|90446.6|90342.6|90446.6|90342.6|90445.1|90341.1|6
1640817060000|2021-12-29 22:31:00|90446.7|90342.7|90454.7|90350.7|90455.3|90351.3|90446.5|90342.5|12
1640817070000|2021-12-29 22:31:10|90454.2|90350.2|90437.5|90333.5|90454.2|90350.2|90425.8|90321.8|10
1640817080000|2021-12-29 22:31:20|90437.7|90333.7|90439.5|90335.5|90439.5|90335.5|90436.2|90332.2|8
1640817090000|2021-12-29 22:31:30|90440|90336|90449|90345|90450.7|90346.7|90439.9|90335.9|11
1640817100000|2021-12-29 22:31:40|90448.9|90344.9|90444.4|90340.4|90451.8|90347.8|90428.6|90324.6|17
1640817110000|2021-12-29 22:31:50|90453.4|90349.4|90440.6|90336.6|90453.4|90349.4|90434.1|90330.1|11
1640817120000|2021-12-29 22:32:00|90442.7|90338.7|90442.8|90338.8|90442.9|90338.9|90442.6|90338.6|8
1640817130000|2021-12-29 22:32:10|90442.7|90338.7|90440.5|90336.5|90442.7|90338.7|90438.8|90334.8|9
1640817140000|2021-12-29 22:32:20|90447.4|90343.4|90447.9|90343.9|90447.9|90343.9|90429.3|90325.3|11
1640817150000|2021-12-29 22:32:30|90447.5|90343.5|90450.8|90346.8|90451.2|90347.2|90447.5|90343.5|11
1640817160000|2021-12-29 22:32:40|90450.5|90346.5|90430.5|90326.5|90451.3|90347.3|90429.3|90325.3|6
1640817170000|2021-12-29 22:32:50|90438.1|90334.1|90441.1|90337.1|90443.1|90339.1|90437.9|90333.9|6
1640817180000|2021-12-29 22:33:00|90439.8|90335.8|90450.9|90346.9|90451.2|90347.2|90439.7|90335.7|7
1640817190000|2021-12-29 22:33:10|90450.4|90346.4|90442.5|90338.5|90450.4|90346.4|90424.8|90320.8|7
1640817200000|2021-12-29 22:33:20|90442.2|90338.2|90442.5|90338.5|90443|90339|90441.1|90337.1|6
1640817210000|2021-12-29 22:33:30|90444.4|90340.4|90446.5|90342.5|90446.5|90342.5|90432.5|90328.5|8
1640817220000|2021-12-29 22:33:40|90445.2|90341.2|90446.2|90342.2|90447.8|90343.8|90442.9|90338.9|8
1640817230000|2021-12-29 22:33:50|90446|90342|90453.8|90349.8|90453.9|90349.9|90445.3|90341.3|7
1640817240000|2021-12-29 22:34:00|90451.1|90347.1|90431.4|90327.4|90451.1|90347.1|90430.7|90326.7|6
1640817250000|2021-12-29 22:34:10|90434.1|90330.1|90432.3|90328.3|90437.8|90333.8|90432.3|90328.3|4
1640817260000|2021-12-29 22:34:20|90448.7|90344.7|90433.1|90329.1|90448.7|90344.7|90415.9|90311.9|5
1640817270000|2021-12-29 22:34:30|90435.5|90331.5|90435.5|90331.5|90435.5|90331.5|90428.9|90324.9|3
1640817280000|2021-12-29 22:34:40|90435.7|90331.7|90433.9|90329.9|90451.4|90347.4|90428.3|90324.3|10
1640817290000|2021-12-29 22:34:50|90431.8|90327.8|90449.8|90345.8|90449.8|90345.8|90431.8|90327.8|7
1640817300000|2021-12-29 22:35:00|90449.5|90345.5|90427.4|90323.4|90449.5|90345.5|90424.5|90320.5|3
1640817310000|2021-12-29 22:35:10|90433.9|90329.9|90432.1|90328.1|90433.9|90329.9|90425.1|90321.1|4
1640817320000|2021-12-29 22:35:20|90439.3|90335.3|90449.4|90345.4|90449.4|90345.4|90439.3|90335.3|2
1640817330000|2021-12-29 22:35:30|90449.1|90345.1|90425.1|90321.1|90449.1|90345.1|90415.8|90311.8|3
1640817340000|2021-12-29 22:35:40|90432.3|90328.3|90432.1|90328.1|90432.3|90328.3|90425.1|90321.1|4
1640817350000|2021-12-29 22:35:50|90450.6|90346.6|90449.8|90345.8|90450.7|90346.7|90449.8|90345.8|3
1640817360000|2021-12-29 22:36:00|90449.5|90345.5|90436.2|90332.2|90449.5|90345.5|90426.7|90322.7|4
1640817370000|2021-12-29 22:36:10|90437.3|90333.3|90449.5|90345.5|90449.5|90345.5|90437.3|90333.3|5
1640817380000|2021-12-29 22:36:20|90450.6|90346.6|90450|90346|90450.7|90346.7|90450|90346|5
1640817390000|2021-12-29 22:36:30|90450.1|90346.1|90433|90329|90450.8|90346.8|90430.5|90326.5|6
1640817400000|2021-12-29 22:36:40|90431.8|90327.8|90449.8|90345.8|90450.6|90346.6|90431.8|90327.8|7
1640817410000|2021-12-29 22:36:50|90450.8|90346.8|90450.1|90346.1|90450.9|90346.9|90450.1|90346.1|7
1640817420000|2021-12-29 22:37:00|90450.8|90346.8|90440|90336|90450.8|90346.8|90433.3|90329.3|6
1640817430000|2021-12-29 22:37:10|90436.4|90332.4|90443.9|90339.9|90444.4|90340.4|90436.4|90332.4|7
1640817440000|2021-12-29 22:37:20|90451.1|90347.1|90436|90332|90451.1|90347.1|90429.2|90325.2|6
1640817450000|2021-12-29 22:37:30|90442.4|90338.4|90449.7|90345.7|90450.1|90346.1|90442.4|90338.4|4
1640817460000|2021-12-29 22:37:40|90451.2|90347.2|90421.4|90317.4|90451.2|90347.2|90421.4|90317.4|5
1640817470000|2021-12-29 22:37:50|90451.3|90347.3|90450.7|90346.7|90451.3|90347.3|90449.8|90345.8|4
1640817480000|2021-12-29 22:38:00|90451|90347|90439.2|90335.2|90451|90347|90427.1|90323.1|9
1640817490000|2021-12-29 22:38:10|90451.2|90347.2|90450.7|90346.7|90451.2|90347.2|90450.7|90346.7|3
1640817500000|2021-12-29 22:38:20|90450.6|90346.6|90450|90346|90450.6|90346.6|90424.9|90320.9|6
1640817510000|2021-12-29 22:38:30|90449.9|90345.9|90451|90347|90451|90347|90449.7|90345.7|5
1640817520000|2021-12-29 22:38:40|90450.5|90346.5|90434.4|90330.4|90450.5|90346.5|90424.8|90320.8|5
1640817530000|2021-12-29 22:38:50|90438.2|90334.2|90451.5|90347.5|90451.5|90347.5|90425.7|90321.7|6
1640817540000|2021-12-29 22:39:00|90451.4|90347.4|90445.8|90341.8|90451.4|90347.4|90429.3|90325.3|9
1640817550000|2021-12-29 22:39:10|90445.2|90341.2|90445.2|90341.2|90446.4|90342.4|90445.2|90341.2|4
1640817560000|2021-12-29 22:39:20|90454.8|90350.8|90450.8|90346.8|90455.2|90351.2|90450.8|90346.8|3
1640817570000|2021-12-29 22:39:30|90450|90346|90450|90346|90450|90346|90450|90346|1
1640817580000|2021-12-29 22:39:40|90449.7|90345.7|90449.4|90345.4|90449.7|90345.7|90449.4|90345.4|2
1640817590000|2021-12-29 22:39:50|90450.8|90346.8|90450.1|90346.1|90450.8|90346.8|90450.1|90346.1|2
1640817600000|2021-12-29 22:40:00|90449.9|90345.9|90450.9|90346.9|90450.9|90346.9|90449.9|90345.9|4
1640817610000|2021-12-29 22:40:10|90450.4|90346.4|90431.1|90327.1|90450.4|90346.4|90426.1|90322.1|5
1640817620000|2021-12-29 22:40:20|90432.2|90328.2|90432.2|90328.2|90432.2|90328.2|90432.2|90328.2|1
1640817630000|2021-12-29 22:40:30|90428.2|90324.2|90448.1|90344.1|90448.6|90344.6|90428.2|90324.2|4
1640817640000|2021-12-29 22:40:40|90413.5|90309.5|90425|90321|90425|90321|90413.5|90309.5|2
1640817650000|2021-12-29 22:40:50|90438|90334|90435.2|90331.2|90438|90334|90435.2|90331.2|2
1640817660000|2021-12-29 22:41:00|90420|90316|90434.6|90330.6|90434.6|90330.6|90418.2|90314.2|4
1640817670000|2021-12-29 22:41:10|90437.6|90333.6|90437.6|90333.6|90437.6|90333.6|90435.9|90331.9|3
1640817680000|2021-12-29 22:41:20|90442.8|90338.8|90449.3|90345.3|90450.9|90346.9|90442.8|90338.8|6
1640817690000|2021-12-29 22:41:30|90424.5|90320.5|90449.3|90345.3|90449.3|90345.3|90424.5|90320.5|4
1640817700000|2021-12-29 22:41:40|90447.6|90343.6|90449.4|90345.4|90449.4|90345.4|90447.4|90343.4|3
1640817710000|2021-12-29 22:41:50|90448.3|90344.3|90448.3|90344.3|90448.3|90344.3|90448.3|90344.3|1
1640817720000|2021-12-29 22:42:00|90423.9|90319.9|90435.9|90331.9|90435.9|90331.9|90421.3|90317.3|3
1640817730000|2021-12-29 22:42:10|90437.2|90333.2|90449.7|90345.7|90449.7|90345.7|90437.2|90333.2|4
1640817740000|2021-12-29 22:42:20|90449.3|90345.3|90447.6|90343.6|90450|90346|90447.6|90343.6|3
1640817750000|2021-12-29 22:42:30|90450.5|90346.5|90428.7|90324.7|90450.5|90346.5|90426|90322|5
1640817760000|2021-12-29 22:42:40|90433.7|90329.7|90449.4|90345.4|90451.2|90347.2|90421|90317|8
1640817770000|2021-12-29 22:42:50|90451.2|90347.2|90450.1|90346.1|90451.2|90347.2|90449.6|90345.6|7
1640817780000|2021-12-29 22:43:00|90449.6|90345.6|90437.1|90333.1|90449.6|90345.6|90423.2|90319.2|5
1640817790000|2021-12-29 22:43:10|90438.9|90334.9|90449.7|90345.7|90451.1|90347.1|90437|90333|8
1640817800000|2021-12-29 22:43:20|90449.4|90345.4|90413.3|90309.3|90449.4|90345.4|90413.3|90309.3|2
1640817810000|2021-12-29 22:43:30|90431.2|90327.2|90431.2|90327.2|90431.2|90327.2|90424.5|90320.5|3
1640817820000|2021-12-29 22:43:40|90441.7|90337.7|90449.3|90345.3|90450.8|90346.8|90441.7|90337.7|4
1640817830000|2021-12-29 22:43:50|90448.8|90344.8|90427.3|90323.3|90448.8|90344.8|90417.5|90313.5|3
1640817840000|2021-12-29 22:44:00|90451.2|90347.2|90450.6|90346.6|90451.2|90347.2|90448.9|90344.9|5
1640817850000|2021-12-29 22:44:10|90449|90345|90449|90345|90450.3|90346.3|90449|90345|3
1640817860000|2021-12-29 22:44:20|90451|90347|90434.5|90330.5|90451|90347|90433.3|90329.3|4
1640817870000|2021-12-29 22:44:30|90437.2|90333.2|90441.9|90337.9|90441.9|90337.9|90435.6|90331.6|3
1640817880000|2021-12-29 22:44:40|90440.5|90336.5|90437.2|90333.2|90442.1|90338.1|90431.7|90327.7|9
1640817890000|2021-12-29 22:44:50|90441.6|90337.6|90450.3|90346.3|90451.3|90347.3|90441.6|90337.6|6
1640817900000|2021-12-29 22:45:00|90450.7|90346.7|90436.4|90332.4|90450.7|90346.7|90424.4|90320.4|4
1640817910000|2021-12-29 22:45:10|90437.2|90333.2|90448.9|90344.9|90449.4|90345.4|90437.2|90333.2|5
1640817920000|2021-12-29 22:45:20|90449.4|90345.4|90448.9|90344.9|90449.4|90345.4|90448.9|90344.9|4
1640817930000|2021-12-29 22:45:30|90450.3|90346.3|90435.9|90331.9|90450.3|90346.3|90429|90325|3
1640817940000|2021-12-29 22:45:40|90437.2|90333.2|90449.4|90345.4|90451.2|90347.2|90437.2|90333.2|7
1640817950000|2021-12-29 22:45:50|90448.9|90344.9|90450.3|90346.3|90450.9|90346.9|90448.9|90344.9|4
1640817960000|2021-12-29 22:46:00|90449.8|90345.8|90430.6|90326.6|90449.8|90345.8|90423.2|90319.2|3
1640817970000|2021-12-29 22:46:10|90433.5|90329.5|90449.8|90345.8|90450.7|90346.7|90420.7|90316.7|5
1640817980000|2021-12-29 22:46:20|90448.9|90344.9|90448.9|90344.9|90448.9|90344.9|90448.9|90344.9|1
1640817990000|2021-12-29 22:46:30|90415.5|90311.5|90424.4|90320.4|90424.4|90320.4|90415.5|90311.5|2
1640818000000|2021-12-29 22:46:40|90431.2|90327.2|90451.2|90347.2|90451.3|90347.3|90427.3|90323.3|4
1640818010000|2021-12-29 22:46:50|90449.4|90345.4|90427.3|90323.3|90449.4|90345.4|90413.3|90309.3|4
1640818020000|2021-12-29 22:47:00|90451|90347|90449.6|90345.6|90451|90347|90448.7|90344.7|3
1640818030000|2021-12-29 22:47:10|90448.7|90344.7|90427.3|90323.3|90448.7|90344.7|90415.5|90311.5|3
1640818040000|2021-12-29 22:47:20|90431.2|90327.2|90431.2|90327.2|90431.2|90327.2|90427.3|90323.3|3
1640818050000|2021-12-29 22:47:30|90446.8|90342.8|90407.7|90303.7|90446.8|90342.8|90407.7|90303.7|3
1640818060000|2021-12-29 22:47:40|90446.8|90342.8|90449.6|90345.6|90451|90347|90446.8|90342.8|5
1640818070000|2021-12-29 22:47:50|90450|90346|90449.6|90345.6|90450.7|90346.7|90449.6|90345.6|4
1640818080000|2021-12-29 22:48:00|90451|90347|90432.1|90328.1|90451|90347|90432.1|90328.1|4
1640818090000|2021-12-29 22:48:10|90435.4|90331.4|90448.8|90344.8|90450.1|90346.1|90435.4|90331.4|4
1640818100000|2021-12-29 22:48:20|90415.5|90311.5|90424.3|90320.3|90424.3|90320.3|90415.5|90311.5|2
1640818110000|2021-12-29 22:48:30|90451|90347|90449.6|90345.6|90451.1|90347.1|90448.7|90344.7|4
1640818120000|2021-12-29 22:48:40|90448.7|90344.7|90449.6|90345.6|90450.8|90346.8|90448.7|90344.7|4
1640818130000|2021-12-29 22:48:50|90449.2|90345.2|90426.3|90322.3|90449.2|90345.2|90424.3|90320.3|3
1640818140000|2021-12-29 22:49:00|90431|90327|90431|90327|90431|90327|90424.3|90320.3|3
1640818150000|2021-12-29 22:49:10|90427.2|90323.2|90450|90346|90450.8|90346.8|90427.2|90323.2|8
1640818160000|2021-12-29 22:49:20|90450.2|90346.2|90438.9|90334.9|90450.2|90346.2|90421.6|90317.6|6
1640818170000|2021-12-29 22:49:30|90438.4|90334.4|90441.8|90337.8|90441.8|90337.8|90436.5|90332.5|5
1640818180000|2021-12-29 22:49:40|90441.3|90337.3|90448.1|90344.1|90448.1|90344.1|90418.5|90314.5|9
1640818190000|2021-12-29 22:49:50|90446.4|90342.4|90446.4|90342.4|90446.4|90342.4|90446.4|90342.4|1
1640818200000|2021-12-29 22:50:00|90428.2|90324.2|90446.4|90342.4|90446.4|90342.4|90428.2|90324.2|4
1640818210000|2021-12-29 22:50:10|90446.6|90342.6|90446.8|90342.8|90446.8|90342.8|90446.6|90342.6|2
1640818220000|2021-12-29 22:50:20|90423.9|90319.9|90440|90336|90440|90336|90423.9|90319.9|2
1640818230000|2021-12-29 22:50:30|90438.4|90334.4|90449.4|90345.4|90449.4|90345.4|90437.4|90333.4|6
1640818240000|2021-12-29 22:50:40|90449.5|90345.5|90448.8|90344.8|90455.8|90351.8|90448.8|90344.8|9
1640818260000|2021-12-29 22:51:00|90448.9|90344.9|90449.2|90345.2|90449.2|90345.2|90448.9|90344.9|2
1640818270000|2021-12-29 22:51:10|90441|90337|90449.6|90345.6|90472.6|90368.6|90441|90337|8
1640818280000|2021-12-29 22:51:20|90450.7|90346.7|90449|90345|90450.7|90346.7|90449|90345|4
1640818290000|2021-12-29 22:51:30|90418.9|90314.9|90433.3|90329.3|90433.3|90329.3|90418.9|90314.9|3
1640818300000|2021-12-29 22:51:40|90435.3|90331.3|90428.7|90324.7|90435.3|90331.3|90420.9|90316.9|4
1640818310000|2021-12-29 22:51:50|90448.9|90344.9|90448.2|90344.2|90448.9|90344.9|90448.2|90344.2|3
1640818320000|2021-12-29 22:52:00|90440.9|90336.9|90451.6|90347.6|90454.7|90350.7|90440.9|90336.9|3
1640818330000|2021-12-29 22:52:10|90450|90346|90450.1|90346.1|90451.7|90347.7|90450|90346|4
1640818340000|2021-12-29 22:52:20|90441|90337|90449.6|90345.6|90455.2|90351.2|90441|90337|5
1640818350000|2021-12-29 22:52:30|90449|90345|90447.5|90343.5|90449.3|90345.3|90447.5|90343.5|4
1640818360000|2021-12-29 22:52:40|90441.5|90337.5|90449.3|90345.3|90452.2|90348.2|90441.5|90337.5|6
1640818370000|2021-12-29 22:52:50|90449.8|90345.8|90429.5|90325.5|90450.5|90346.5|90406.4|90302.4|9
1640818380000|2021-12-29 22:53:00|90420.7|90316.7|90433.8|90329.8|90433.8|90329.8|90420.7|90316.7|17
1640818390000|2021-12-29 22:53:10|90432.5|90328.5|90436.8|90332.8|90439.8|90335.8|90432.5|90328.5|8
1640818400000|2021-12-29 22:53:20|90439.8|90335.8|90461|90357|90461|90357|90429.8|90325.8|6
1640818410000|2021-12-29 22:53:30|90449.6|90345.6|90450.2|90346.2|90451.6|90347.6|90449.6|90345.6|5
1640818420000|2021-12-29 22:53:40|90450.6|90346.6|90434.9|90330.9|90450.8|90346.8|90409.9|90305.9|6
1640818430000|2021-12-29 22:53:50|90419.9|90315.9|90429.4|90325.4|90472.1|90368.1|90419.9|90315.9|6
1640818440000|2021-12-29 22:54:00|90424.4|90320.4|90425.7|90321.7|90430.9|90326.9|90420.9|90316.9|5
1640818450000|2021-12-29 22:54:10|90451.7|90347.7|90451.6|90347.6|90451.7|90347.7|90451.6|90347.6|2
1640818460000|2021-12-29 22:54:20|90451.2|90347.2|90451.1|90347.1|90451.2|90347.2|90451.1|90347.1|2
1640818470000|2021-12-29 22:54:30|90418.5|90314.5|90428.8|90324.8|90431.5|90327.5|90418.5|90314.5|5
1640818480000|2021-12-29 22:54:40|90430|90326|90430.3|90326.3|90430.3|90326.3|90424.9|90320.9|4
1640818490000|2021-12-29 22:54:50|90450.8|90346.8|90450.8|90346.8|90450.8|90346.8|90450.8|90346.8|1
1640818500000|2021-12-29 22:55:00|90421.9|90317.9|90450.9|90346.9|90451.4|90347.4|90421.9|90317.9|8
1640818510000|2021-12-29 22:55:10|90451|90347|90450.9|90346.9|90451.7|90347.7|90450.9|90346.9|8
1640818520000|2021-12-29 22:55:20|90455.4|90351.4|90452|90348|90456.1|90352.1|90452|90348|3
1640818530000|2021-12-29 22:55:30|90452.5|90348.5|90476.8|90372.8|90476.8|90372.8|90449.1|90345.1|7
1640818540000|2021-12-29 22:55:40|90478.8|90374.8|90454|90350|90478.8|90374.8|90454|90350|6
1640818550000|2021-12-29 22:55:50|90449.1|90345.1|90451.9|90347.9|90451.9|90347.9|90449.1|90345.1|4
1640818560000|2021-12-29 22:56:00|90450|90346|90447.8|90343.8|90450|90346|90440|90336|14
1640818570000|2021-12-29 22:56:10|90420.4|90316.4|90435.2|90331.2|90435.2|90331.2|90420.4|90316.4|6
1640818580000|2021-12-29 22:56:20|90438.8|90334.8|90438.5|90334.5|90439.1|90335.1|90436.7|90332.7|4
1640818590000|2021-12-29 22:56:30|90422.8|90318.8|90439.3|90335.3|90440.3|90336.3|90415.6|90311.6|7
1640818600000|2021-12-29 22:56:40|90429|90325|90437.7|90333.7|90439.6|90335.6|90429|90325|6
1640818610000|2021-12-29 22:56:50|90424.1|90320.1|90439.7|90335.7|90439.7|90335.7|90424.1|90320.1|9
1640818620000|2021-12-29 22:57:00|90448.4|90344.4|90449|90345|90449|90345|90448.3|90344.3|7
1640818630000|2021-12-29 22:57:10|90416.3|90312.3|90439.6|90335.6|90439.6|90335.6|90416.3|90312.3|8
1640818640000|2021-12-29 22:57:20|90448.4|90344.4|90446.5|90342.5|90448.6|90344.6|90446.1|90342.1|9
1640818650000|2021-12-29 22:57:30|90446.8|90342.8|90457.4|90353.4|90461.5|90357.5|90446.2|90342.2|11
1640818660000|2021-12-29 22:57:40|90457|90353|90461|90357|90475|90371|90450.4|90346.4|10
1640818670000|2021-12-29 22:57:50|90462.8|90358.8|90456.4|90352.4|90462.8|90358.8|90456.4|90352.4|3
1640818680000|2021-12-29 22:58:00|90459.7|90355.7|90444.3|90340.3|90459.7|90355.7|90444|90340|15
1640818690000|2021-12-29 22:58:10|90484.2|90380.2|90467.3|90363.3|90484.2|90380.2|90446|90342|17
1640818700000|2021-12-29 22:58:20|90467.6|90363.6|90456.2|90352.2|90467.6|90363.6|90454.4|90350.4|7
1640818710000|2021-12-29 22:58:30|90456.7|90352.7|90468.2|90364.2|90471.3|90367.3|90448.9|90344.9|14
1640818720000|2021-12-29 22:58:40|90467.4|90363.4|90449.4|90345.4|90482|90378|90447.1|90343.1|23
1640818730000|2021-12-29 22:58:50|90448.9|90344.9|90449.5|90345.5|90449.5|90345.5|90447.3|90343.3|5
1640818740000|2021-12-29 22:59:00|90449.4|90345.4|90458.4|90354.4|90458.4|90354.4|90449.4|90345.4|18
1640818750000|2021-12-29 22:59:10|90458.2|90354.2|90453.3|90349.3|90458.2|90354.2|90433.2|90329.2|18
1640818760000|2021-12-29 22:59:20|90453.8|90349.8|90458.6|90354.6|90459|90355|90453.8|90349.8|13
1640818770000|2021-12-29 22:59:30|90458.5|90354.5|90458.5|90354.5|90459.1|90355.1|90457.5|90353.5|6
1640818780000|2021-12-29 22:59:40|90443.3|90339.3|90452|90348|90452.1|90348.1|90443.1|90339.1|14
1640818790000|2021-12-29 22:59:50|90452.3|90348.3|90438.6|90334.6|90456.4|90352.4|90432.4|90328.4|13
1640818800000|2021-12-29 23:00:00|90437.2|90333.2|90464.6|90360.6|90479.2|90375.2|90437.2|90333.2|16
1640818810000|2021-12-29 23:00:10|90464.7|90360.7|90447.1|90343.1|90464.7|90360.7|90436.3|90332.3|23
1640818820000|2021-12-29 23:00:20|90446|90342|90437.5|90333.5|90447.7|90343.7|90436.2|90332.2|36
1640818830000|2021-12-29 23:00:30|90444|90340|90432.6|90328.6|90446.6|90342.6|90416|90312|28
1640818840000|2021-12-29 23:00:40|90430.2|90326.2|90421.2|90317.2|90431.9|90327.9|90413.3|90309.3|43
1640818850000|2021-12-29 23:00:50|90421.5|90317.5|90408.8|90304.8|90424.6|90320.6|90408.8|90304.8|24
1640818860000|2021-12-29 23:01:00|90408.2|90304.2|90421.5|90317.5|90422.8|90318.8|90402.6|90298.6|24
1640818870000|2021-12-29 23:01:10|90421.4|90317.4|90413|90309|90426.1|90322.1|90407.7|90303.7|25
1640818880000|2021-12-29 23:01:20|90409.1|90305.1|90415.4|90311.4|90416.1|90312.1|90408|90304|12
1640818890000|2021-12-29 23:01:30|90413.3|90309.3|90413.5|90309.5|90417.8|90313.8|90410.3|90306.3|14
1640818900000|2021-12-29 23:01:40|90413.7|90309.7|90407.3|90303.3|90421.1|90317.1|90398.4|90294.4|16
1640818910000|2021-12-29 23:01:50|90411.8|90307.8|90412.6|90308.6|90415.2|90311.2|90410.5|90306.5|17
1640818920000|2021-12-29 23:02:00|90413.5|90309.5|90408.9|90304.9|90414.4|90310.4|90402.1|90298.1|18
1640818930000|2021-12-29 23:02:10|90411.3|90307.3|90409.8|90305.8|90423.3|90319.3|90405.7|90301.7|38
1640818940000|2021-12-29 23:02:20|90411|90307|90412.5|90308.5|90414.6|90310.6|90408.4|90304.4|51
1640818950000|2021-12-29 23:02:30|90411.8|90307.8|90406.2|90302.2|90414.5|90310.5|90402.3|90298.3|62
1640818960000|2021-12-29 23:02:40|90408.5|90304.5|90411.4|90307.4|90412.5|90308.5|90406|90302|32
1640818970000|2021-12-29 23:02:50|90411.5|90307.5|90404|90300|90418.8|90314.8|90400.4|90296.4|16
1640818980000|2021-12-29 23:03:00|90410.2|90306.2|90412.3|90308.3|90413.6|90309.6|90408.3|90304.3|16
1640818990000|2021-12-29 23:03:10|90412.7|90308.7|90404.1|90300.1|90418.5|90314.5|90400|90296|22
1640819000000|2021-12-29 23:03:20|90410|90306|90399.6|90295.6|90422.7|90318.7|90398.5|90294.5|26
1640819010000|2021-12-29 23:03:30|90399.1|90295.1|90398.9|90294.9|90406.5|90302.5|90394|90290|43
1640819020000|2021-12-29 23:03:40|90399.3|90295.3|90404.7|90300.7|90406.3|90302.3|90399.3|90295.3|69
1640819030000|2021-12-29 23:03:50|90402.5|90298.5|90399.8|90295.8|90405.3|90301.3|90392.1|90288.1|42
1640819040000|2021-12-29 23:04:00|90393.4|90289.4|90417.6|90313.6|90422.4|90318.4|90393.2|90289.2|59
1640819050000|2021-12-29 23:04:10|90422.7|90318.7|90412.8|90308.8|90425.2|90321.2|90411.2|90307.2|21
1640819060000|2021-12-29 23:04:20|90412|90308|90410.5|90306.5|90413.7|90309.7|90410.1|90306.1|17
1640819070000|2021-12-29 23:04:30|90412.2|90308.2|90400.7|90296.7|90413.4|90309.4|90399.1|90295.1|12
1640819080000|2021-12-29 23:04:40|90401.5|90297.5|90404.2|90300.2|90405.3|90301.3|90401.2|90297.2|15
1640819090000|2021-12-29 23:04:50|90403.2|90299.2|90405.5|90301.5|90408.1|90304.1|90401.6|90297.6|16
1640819100000|2021-12-29 23:05:00|90406|90302|90411.5|90307.5|90418.5|90314.5|90401|90297|63
1640819110000|2021-12-29 23:05:10|90412.1|90308.1|90407.7|90303.7|90412.1|90308.1|90401.8|90297.8|61
1640819120000|2021-12-29 23:05:20|90408.6|90304.6|90400.9|90296.9|90411.8|90307.8|90398.5|90294.5|63
1640819130000|2021-12-29 23:05:30|90401.3|90297.3|90403|90299|90409.7|90305.7|90398.9|90294.9|60
1640819140000|2021-12-29 23:05:40|90405.6|90301.6|90392.3|90288.3|90405.6|90301.6|90392.3|90288.3|61
1640819150000|2021-12-29 23:05:50|90393.9|90289.9|90394.8|90290.8|90395.3|90291.3|90392.3|90288.3|24
1640819160000|2021-12-29 23:06:00|90395.2|90291.2|90396.3|90292.3|90401.4|90297.4|90390.1|90286.1|23
1640819170000|2021-12-29 23:06:10|90394.9|90290.9|90396.6|90292.6|90401.3|90297.3|90393|90289|27
1640819180000|2021-12-29 23:06:20|90397|90293|90398.5|90294.5|90399.8|90295.8|90394.4|90290.4|25
1640819190000|2021-12-29 23:06:30|90398.7|90294.7|90393.9|90289.9|90398.9|90294.9|90388.1|90284.1|16
1640819200000|2021-12-29 23:06:40|90393.6|90289.6|90399.2|90295.2|90406.9|90302.9|90393.6|90289.6|16
1640819210000|2021-12-29 23:06:50|90399.9|90295.9|90402.8|90298.8|90403.6|90299.6|90399.9|90295.9|15
1640819220000|2021-12-29 23:07:00|90402.2|90298.2|90405.3|90301.3|90405.4|90301.4|90391.7|90287.7|21
1640819230000|2021-12-29 23:07:10|90398.5|90294.5|90408.4|90304.4|90409|90305|90397.4|90293.4|11
1640819240000|2021-12-29 23:07:20|90404.6|90300.6|90403|90299|90406.8|90302.8|90403|90299|13
1640819250000|2021-12-29 23:07:30|90406.8|90302.8|90404.7|90300.7|90406.8|90302.8|90389|90285|14
1640819260000|2021-12-29 23:07:40|90402.6|90298.6|90402.6|90298.6|90406.3|90302.3|90400.2|90296.2|13
1640819270000|2021-12-29 23:07:50|90402.5|90298.5|90391.9|90287.9|90402.9|90298.9|90384.6|90280.6|8
1640819280000|2021-12-29 23:08:00|90391.8|90287.8|90403.7|90299.7|90403.7|90299.7|90391.8|90287.8|17
1640819290000|2021-12-29 23:08:10|90401.2|90297.2|90399.6|90295.6|90403.8|90299.8|90390.3|90286.3|16
1640819300000|2021-12-29 23:08:20|90400.5|90296.5|90399.6|90295.6|90401.3|90297.3|90397.3|90293.3|8
1640819310000|2021-12-29 23:08:30|90397.8|90293.8|90410.8|90306.8|90410.8|90306.8|90389.1|90285.1|7
1640819320000|2021-12-29 23:08:40|90402.6|90298.6|90403.6|90299.6|90408.5|90304.5|90401.2|90297.2|10
1640819330000|2021-12-29 23:08:50|90405.4|90301.4|90399|90295|90406.3|90302.3|90388.5|90284.5|11
1640819340000|2021-12-29 23:09:00|90399.2|90295.2|90400.4|90296.4|90401.1|90297.1|90397.1|90293.1|11
1640819350000|2021-12-29 23:09:10|90397|90293|90398.3|90294.3|90400.8|90296.8|90393.3|90289.3|15
1640819360000|2021-12-29 23:09:20|90400|90296|90419.1|90315.1|90420.6|90316.6|90398.8|90294.8|31
1640819370000|2021-12-29 23:09:30|90415.8|90311.8|90406.5|90302.5|90415.8|90311.8|90395|90291|17
1640819380000|2021-12-29 23:09:40|90404.3|90300.3|90397.1|90293.1|90405.3|90301.3|90397.1|90293.1|12
1640819390000|2021-12-29 23:09:50|90401.1|90297.1|90411.8|90307.8|90412.3|90308.3|90396|90292|16
1640819400000|2021-12-29 23:10:00|90412.8|90308.8|90403.6|90299.6|90412.8|90308.8|90403.1|90299.1|41
1640819410000|2021-12-29 23:10:10|90404.9|90300.9|90407.7|90303.7|90407.7|90303.7|90403|90299|58
1640819420000|2021-12-29 23:10:20|90406.7|90302.7|90398.6|90294.6|90406.7|90302.7|90393.9|90289.9|61
1640819430000|2021-12-29 23:10:30|90399.2|90295.2|90392.8|90288.8|90402.8|90298.8|90391.3|90287.3|57
1640819440000|2021-12-29 23:10:40|90395.1|90291.1|90400.6|90296.6|90403.2|90299.2|90395.1|90291.1|12
1640819450000|2021-12-29 23:10:50|90401.3|90297.3|90395.9|90291.9|90401.3|90297.3|90391.6|90287.6|14
1640819460000|2021-12-29 23:11:00|90397.9|90293.9|90389.8|90285.8|90399|90295|90389|90285|15
1640819470000|2021-12-29 23:11:10|90389.7|90285.7|90401.5|90297.5|90413.9|90309.9|90389.2|90285.2|51
1640819480000|2021-12-29 23:11:20|90401.8|90297.8|90399.1|90295.1|90404.2|90300.2|90396.5|90292.5|18
1640819490000|2021-12-29 23:11:30|90399.8|90295.8|90392.3|90288.3|90402.5|90298.5|90385.6|90281.6|15
1640819500000|2021-12-29 23:11:40|90391.2|90287.2|90396.6|90292.6|90396.6|90292.6|90391.2|90287.2|21
1640819510000|2021-12-29 23:11:50|90394.3|90290.3|90391.3|90287.3|90397.5|90293.5|90386.3|90282.3|20
1640819520000|2021-12-29 23:12:00|90391.2|90287.2|90393.9|90289.9|90396.2|90292.2|90391.2|90287.2|22
1640819530000|2021-12-29 23:12:10|90403.5|90299.5|90395|90291|90403.5|90299.5|90386.3|90282.3|16
1640819540000|2021-12-29 23:12:20|90394.9|90290.9|90398.7|90294.7|90401.5|90297.5|90394.9|90290.9|9
1640819550000|2021-12-29 23:12:30|90397.8|90293.8|90393.5|90289.5|90401.1|90297.1|90387.1|90283.1|11
1640819560000|2021-12-29 23:12:40|90402.5|90298.5|90401.6|90297.6|90402.5|90298.5|90393.7|90289.7|24
1640819570000|2021-12-29 23:12:50|90398.7|90294.7|90394.2|90290.2|90402.1|90298.1|90387.4|90283.4|60
1640819580000|2021-12-29 23:13:00|90395|90291|90393.5|90289.5|90398.5|90294.5|90392.8|90288.8|45
1640819590000|2021-12-29 23:13:10|90391.9|90287.9|90395.9|90291.9|90400.7|90296.7|90387.1|90283.1|46
1640819600000|2021-12-29 23:13:20|90393.6|90289.6|90402.6|90298.6|90405|90301|90390.4|90286.4|38
1640819610000|2021-12-29 23:13:30|90399.6|90295.6|90396.6|90292.6|90403.8|90299.8|90391.4|90287.4|28
1640819620000|2021-12-29 23:13:40|90399|90295|90398.7|90294.7|90399.7|90295.7|90394.9|90290.9|64
1640819630000|2021-12-29 23:13:50|90397.2|90293.2|90395.8|90291.8|90400.4|90296.4|90390.3|90286.3|46
1640819640000|2021-12-29 23:14:00|90397.8|90293.8|90402.8|90298.8|90406.6|90302.6|90397.1|90293.1|52
1640819650000|2021-12-29 23:14:10|90401|90297|90401.7|90297.7|90401.7|90297.7|90401|90297|5
1640819660000|2021-12-29 23:14:20|90406.9|90302.9|90395.9|90291.9|90406.9|90302.9|90386.3|90282.3|24
1640819670000|2021-12-29 23:14:30|90395.4|90291.4|90402.2|90298.2|90407.7|90303.7|90394.7|90290.7|52
1640819680000|2021-12-29 23:14:40|90403|90299|90404.4|90300.4|90406.6|90302.6|90402.1|90298.1|49
1640819690000|2021-12-29 23:14:50|90403.9|90299.9|90396.7|90292.7|90405.3|90301.3|90382.7|90278.7|59
1640819700000|2021-12-29 23:15:00|90395.5|90291.5|90416|90312|90419.6|90315.6|90395.5|90291.5|69
1640819710000|2021-12-29 23:15:10|90416.4|90312.4|90404.5|90300.5|90416.4|90312.4|90392.5|90288.5|39
1640819720000|2021-12-29 23:15:20|90401.6|90297.6|90415.3|90311.3|90415.3|90311.3|90401.4|90297.4|15
1640819730000|2021-12-29 23:15:30|90417.6|90313.6|90405.8|90301.8|90418.1|90314.1|90402.5|90298.5|54
1640819740000|2021-12-29 23:15:40|90405.4|90301.4|90411.6|90307.6|90415.1|90311.1|90404.6|90300.6|70
1640819750000|2021-12-29 23:15:50|90410.7|90306.7|90401.7|90297.7|90415.8|90311.8|90398.7|90294.7|62
1640819760000|2021-12-29 23:16:00|90401.8|90297.8|90399.3|90295.3|90406.7|90302.7|90397.5|90293.5|63
1640819770000|2021-12-29 23:16:10|90400.1|90296.1|90408.8|90304.8|90410.8|90306.8|90399.4|90295.4|67
1640819780000|2021-12-29 23:16:20|90408.5|90304.5|90401.9|90297.9|90410.2|90306.2|90396.5|90292.5|70
1640819790000|2021-12-29 23:16:30|90403|90299|90404.1|90300.1|90406.2|90302.2|90401.8|90297.8|70
1640819800000|2021-12-29 23:16:40|90403.6|90299.6|90402.4|90298.4|90411.3|90307.3|90397|90293|67
1640819810000|2021-12-29 23:16:50|90402.5|90298.5|90408.1|90304.1|90411.7|90307.7|90402.5|90298.5|67
1640819820000|2021-12-29 23:17:00|90409|90305|90400.1|90296.1|90411.1|90307.1|90396.5|90292.5|57
1640819830000|2021-12-29 23:17:10|90399.7|90295.7|90406.4|90302.4|90406.4|90302.4|90399.7|90295.7|37
1640819840000|2021-12-29 23:17:20|90402.6|90298.6|90405.1|90301.1|90408.8|90304.8|90402.3|90298.3|26
1640819850000|2021-12-29 23:17:30|90405.3|90301.3|90395.6|90291.6|90408.4|90304.4|90394.8|90290.8|25
1640819860000|2021-12-29 23:17:40|90406.8|90302.8|90405.2|90301.2|90410.7|90306.7|90403.5|90299.5|12
1640819870000|2021-12-29 23:17:50|90406|90302|90398.8|90294.8|90406|90302|90397.2|90293.2|24
1640819880000|2021-12-29 23:18:00|90397.9|90293.9|90395.2|90291.2|90400.7|90296.7|90386.1|90282.1|14
1640819890000|2021-12-29 23:18:10|90396|90292|90399.4|90295.4|90403|90299|90395.3|90291.3|16
1640819900000|2021-12-29 23:18:20|90398.9|90294.9|90398.6|90294.6|90400.6|90296.6|90397.9|90293.9|16
1640819910000|2021-12-29 23:18:30|90398.3|90294.3|90396.8|90292.8|90400|90296|90382.5|90278.5|9
1640819920000|2021-12-29 23:18:40|90393|90289|90396.1|90292.1|90400.8|90296.8|90393|90289|12
1640819930000|2021-12-29 23:18:50|90396.4|90292.4|90395.6|90291.6|90401.4|90297.4|90384.3|90280.3|23
1640819940000|2021-12-29 23:19:00|90394.9|90290.9|90399.9|90295.9|90403.6|90299.6|90394.9|90290.9|13
1640819950000|2021-12-29 23:19:10|90403.2|90299.2|90401.2|90297.2|90403.6|90299.6|90399.3|90295.3|18
1640819960000|2021-12-29 23:19:20|90401|90297|90392.4|90288.4|90402.3|90298.3|90391.8|90287.8|12
1640819970000|2021-12-29 23:19:30|90398.7|90294.7|90399.9|90295.9|90400|90296|90393.9|90289.9|19
1640819980000|2021-12-29 23:19:40|90400.9|90296.9|90402.9|90298.9|90403.9|90299.9|90399.2|90295.2|18
1640819990000|2021-12-29 23:19:50|90402.3|90298.3|90392.4|90288.4|90403|90299|90391.5|90287.5|13
1640820000000|2021-12-29 23:20:00|90392.8|90288.8|90398.2|90294.2|90398.3|90294.3|90392.8|90288.8|13
1640820010000|2021-12-29 23:20:10|90403.8|90299.8|90401.3|90297.3|90403.8|90299.8|90399.7|90295.7|17
1640820020000|2021-12-29 23:20:20|90401.2|90297.2|90389.9|90285.9|90403.8|90299.8|90388.3|90284.3|7
1640820030000|2021-12-29 23:20:30|90393.4|90289.4|90396.2|90292.2|90400.3|90296.3|90393.4|90289.4|15
1640820040000|2021-12-29 23:20:40|90394.7|90290.7|90397|90293|90401.4|90297.4|90393.5|90289.5|18
1640820050000|2021-12-29 23:20:50|90397.4|90293.4|90390.8|90286.8|90397.4|90293.4|90386.4|90282.4|17
1640820060000|2021-12-29 23:21:00|90390.9|90286.9|90390.8|90286.8|90394.3|90290.3|90390.5|90286.5|13
1640820070000|2021-12-29 23:21:10|90390.1|90286.1|90386.9|90282.9|90395.2|90291.2|90386.9|90282.9|10
1640820080000|2021-12-29 23:21:20|90387.5|90283.5|90391.2|90287.2|90393.1|90289.1|90387.5|90283.5|12
1640820090000|2021-12-29 23:21:30|90397.4|90293.4|90399|90295|90399.3|90295.3|90395.5|90291.5|9
1640820100000|2021-12-29 23:21:40|90397|90293|90388.3|90284.3|90399.7|90295.7|90384.7|90280.7|11
1640820110000|2021-12-29 23:21:50|90386.4|90282.4|90394.8|90290.8|90398.7|90294.7|90385.1|90281.1|13
1640820120000|2021-12-29 23:22:00|90395.9|90291.9|90395.2|90291.2|90403.3|90299.3|90391.6|90287.6|47
1640820130000|2021-12-29 23:22:10|90395.6|90291.6|90403.2|90299.2|90403.3|90299.3|90394.6|90290.6|72
1640820140000|2021-12-29 23:22:20|90404.5|90300.5|90396.5|90292.5|90406.8|90302.8|90393.1|90289.1|67
1640820150000|2021-12-29 23:22:30|90397.7|90293.7|90403.5|90299.5|90403.5|90299.5|90395.9|90291.9|21
1640820160000|2021-12-29 23:22:40|90404.5|90300.5|90380.9|90276.9|90404.5|90300.5|90380.9|90276.9|20
1640820170000|2021-12-29 23:22:50|90384.9|90280.9|90393.8|90289.8|90393.8|90289.8|90375.7|90271.7|22
1640820180000|2021-12-29 23:23:00|90394.7|90290.7|90393.5|90289.5|90394.7|90290.7|90391.5|90287.5|13
1640820190000|2021-12-29 23:23:10|90392|90288|90392.7|90288.7|90394.6|90290.6|90390.7|90286.7|13
1640820200000|2021-12-29 23:23:20|90393.9|90289.9|90393.2|90289.2|90396.6|90292.6|90392.6|90288.6|15
1640820210000|2021-12-29 23:23:30|90392|90288|90392.7|90288.7|90395.5|90291.5|90390.7|90286.7|15
1640820220000|2021-12-29 23:23:40|90393.3|90289.3|90390.9|90286.9|90394.1|90290.1|90390.2|90286.2|19
1640820230000|2021-12-29 23:23:50|90393.9|90289.9|90393.2|90289.2|90394.8|90290.8|90393|90289|15
1640820240000|2021-12-29 23:24:00|90392|90288|90391.3|90287.3|90394|90290|90389.9|90285.9|18
1640820250000|2021-12-29 23:24:10|90392.4|90288.4|90392.3|90288.3|90392.5|90288.5|90388.6|90284.6|12
1640820260000|2021-12-29 23:24:20|90391.2|90287.2|90393|90289|90393.8|90289.8|90386.3|90282.3|16
1640820270000|2021-12-29 23:24:30|90391.5|90287.5|90390.9|90286.9|90392.3|90288.3|90388.3|90284.3|22
1640820280000|2021-12-29 23:24:40|90391.5|90287.5|90389.3|90285.3|90392.1|90288.1|90389.3|90285.3|15
1640820290000|2021-12-29 23:24:50|90389.8|90285.8|90392.2|90288.2|90392.8|90288.8|90389.4|90285.4|17
1640820300000|2021-12-29 23:25:00|90391.3|90287.3|90392.6|90288.6|90393.3|90289.3|90389.8|90285.8|18
1640820310000|2021-12-29 23:25:10|90393.9|90289.9|90417.4|90313.4|90430.1|90326.1|90392.1|90288.1|34
1640820320000|2021-12-29 23:25:20|90414.3|90310.3|90415.1|90311.1|90417.7|90313.7|90409.1|90305.1|18
1640820330000|2021-12-29 23:25:30|90417|90313|90408.6|90304.6|90418.7|90314.7|90404.3|90300.3|12
1640820340000|2021-12-29 23:25:40|90408.5|90304.5|90407.9|90303.9|90411.7|90307.7|90405.5|90301.5|8
1640820350000|2021-12-29 23:25:50|90414.6|90310.6|90413.1|90309.1|90415.3|90311.3|90410.9|90306.9|14
1640820360000|2021-12-29 23:26:00|90407.1|90303.1|90418.2|90314.2|90418.5|90314.5|90407.1|90303.1|10
1640820370000|2021-12-29 23:26:10|90415.3|90311.3|90415.4|90311.4|90418.2|90314.2|90408.3|90304.3|18
1640820380000|2021-12-29 23:26:20|90415.2|90311.2|90412|90308|90417.3|90313.3|90411.2|90307.2|15
1640820390000|2021-12-29 23:26:30|90412.1|90308.1|90412.9|90308.9|90415.9|90311.9|90412.1|90308.1|7
1640820400000|2021-12-29 23:26:40|90413.2|90309.2|90411.5|90307.5|90415|90311|90411.5|90307.5|15
1640820410000|2021-12-29 23:26:50|90412.7|90308.7|90413.4|90309.4|90414.8|90310.8|90409.9|90305.9|12
1640820420000|2021-12-29 23:27:00|90416.8|90312.8|90412.9|90308.9|90417.3|90313.3|90410.6|90306.6|31
1640820430000|2021-12-29 23:27:10|90414.5|90310.5|90415.5|90311.5|90420|90316|90412.3|90308.3|22
1640820440000|2021-12-29 23:27:20|90415.1|90311.1|90417.9|90313.9|90419.4|90315.4|90415.1|90311.1|9
1640820450000|2021-12-29 23:27:30|90418.3|90314.3|90418.8|90314.8|90419.1|90315.1|90417.7|90313.7|5
1640820460000|2021-12-29 23:27:40|90417.8|90313.8|90414.8|90310.8|90421.1|90317.1|90414.8|90310.8|7
1640820470000|2021-12-29 23:27:50|90415.1|90311.1|90413.8|90309.8|90417.6|90313.6|90413.8|90309.8|6
1640820480000|2021-12-29 23:28:00|90411.7|90307.7|90421.3|90317.3|90421.3|90317.3|90411.7|90307.7|6
1640820490000|2021-12-29 23:28:10|90421.6|90317.6|90416.6|90312.6|90421.6|90317.6|90414.9|90310.9|16
1640820500000|2021-12-29 23:28:20|90415.5|90311.5|90417.9|90313.9|90418.2|90314.2|90415.5|90311.5|7
1640820510000|2021-12-29 23:28:30|90418.1|90314.1|90416.7|90312.7|90419.8|90315.8|90415.5|90311.5|17
1640820520000|2021-12-29 23:28:40|90416.8|90312.8|90417.1|90313.1|90418.5|90314.5|90416.6|90312.6|11
1640820530000|2021-12-29 23:28:50|90416.6|90312.6|90419.3|90315.3|90419.3|90315.3|90416.1|90312.1|7
1640820540000|2021-12-29 23:29:00|90420.7|90316.7|90417.9|90313.9|90420.8|90316.8|90417.1|90313.1|10
1640820550000|2021-12-29 23:29:10|90416.6|90312.6|90419.4|90315.4|90419.4|90315.4|90412.9|90308.9|9
1640820560000|2021-12-29 23:29:20|90419.1|90315.1|90416.2|90312.2|90419.1|90315.1|90416.2|90312.2|4
1640820570000|2021-12-29 23:29:30|90416.3|90312.3|90417.6|90313.6|90419.9|90315.9|90415.8|90311.8|9
1640820580000|2021-12-29 23:29:40|90418|90314|90417.4|90313.4|90422.9|90318.9|90416|90312|13
1640820590000|2021-12-29 23:29:50|90418|90314|90420.1|90316.1|90420.1|90316.1|90414.6|90310.6|10
1640820600000|2021-12-29 23:30:00|90421.8|90317.8|90418.6|90314.6|90421.8|90317.8|90415.2|90311.2|25
1640820610000|2021-12-29 23:30:10|90415.8|90311.8|90416.2|90312.2|90417.7|90313.7|90414|90310|20
1640820620000|2021-12-29 23:30:20|90416.5|90312.5|90419.5|90315.5|90419.5|90315.5|90412.3|90308.3|16
1640820630000|2021-12-29 23:30:30|90415|90311|90416.4|90312.4|90416.4|90312.4|90410.3|90306.3|7
1640820640000|2021-12-29 23:30:40|90415.2|90311.2|90416.9|90312.9|90416.9|90312.9|90411.6|90307.6|17
1640820650000|2021-12-29 23:30:50|90415.5|90311.5|90418.5|90314.5|90418.5|90314.5|90410.9|90306.9|10
1640820660000|2021-12-29 23:31:00|90419.7|90315.7|90417.3|90313.3|90419.7|90315.7|90416.6|90312.6|10
1640820670000|2021-12-29 23:31:10|90418.4|90314.4|90415.4|90311.4|90418.4|90314.4|90414.3|90310.3|10
1640820680000|2021-12-29 23:31:20|90418|90314|90416.2|90312.2|90419|90315|90416.1|90312.1|7
1640820690000|2021-12-29 23:31:30|90417.8|90313.8|90417|90313|90427.6|90323.6|90414.7|90310.7|13
1640820700000|2021-12-29 23:31:40|90416.1|90312.1|90418.7|90314.7|90421.3|90317.3|90413.2|90309.2|11
1640820710000|2021-12-29 23:31:50|90418|90314|90417.1|90313.1|90418|90314|90412|90308|7
1640820720000|2021-12-29 23:32:00|90417|90313|90416.5|90312.5|90419.3|90315.3|90412.2|90308.2|14
1640820730000|2021-12-29 23:32:10|90413.5|90309.5|90416.4|90312.4|90419.3|90315.3|90413.5|90309.5|6
1640820740000|2021-12-29 23:32:20|90413.2|90309.2|90418.9|90314.9|90419.1|90315.1|90413.1|90309.1|7
1640820750000|2021-12-29 23:32:30|90417.5|90313.5|90419.6|90315.6|90421.9|90317.9|90415.7|90311.7|9
1640820760000|2021-12-29 23:32:40|90414.8|90310.8|90415.9|90311.9|90418.7|90314.7|90414.8|90310.8|8
1640820770000|2021-12-29 23:32:50|90413.7|90309.7|90416.4|90312.4|90417.3|90313.3|90413.7|90309.7|9
1640820780000|2021-12-29 23:33:00|90418.1|90314.1|90411|90307|90418.1|90314.1|90411|90307|7
1640820790000|2021-12-29 23:33:10|90415.8|90311.8|90413.8|90309.8|90415.8|90311.8|90412.2|90308.2|7
1640820800000|2021-12-29 23:33:20|90416.7|90312.7|90412.3|90308.3|90416.7|90312.7|90411.9|90307.9|10
1640820810000|2021-12-29 23:33:30|90408.1|90304.1|90417.6|90313.6|90417.6|90313.6|90408.1|90304.1|6
1640820820000|2021-12-29 23:33:40|90413.8|90309.8|90414|90310|90417.3|90313.3|90413.8|90309.8|9
1640820830000|2021-12-29 23:33:50|90412.3|90308.3|90418.2|90314.2|90419.4|90315.4|90409.8|90305.8|14
1640820840000|2021-12-29 23:34:00|90418.5|90314.5|90417.2|90313.2|90418.5|90314.5|90413|90309|18
1640820850000|2021-12-29 23:34:10|90419|90315|90416.6|90312.6|90421.3|90317.3|90413.8|90309.8|9
1640820860000|2021-12-29 23:34:20|90419.1|90315.1|90417.2|90313.2|90419.6|90315.6|90417.2|90313.2|10
1640820870000|2021-12-29 23:34:30|90416.3|90312.3|90420.5|90316.5|90421.1|90317.1|90415.2|90311.2|12
1640820880000|2021-12-29 23:34:40|90421.6|90317.6|90415.6|90311.6|90421.6|90317.6|90413.6|90309.6|8
1640820890000|2021-12-29 23:34:50|90414.3|90310.3|90416.8|90312.8|90418|90314|90412.9|90308.9|16
1640820900000|2021-12-29 23:35:00|90417.2|90313.2|90422.7|90318.7|90422.7|90318.7|90409.5|90305.5|13
1640820910000|2021-12-29 23:35:10|90421.4|90317.4|90419.2|90315.2|90421.6|90317.6|90419.2|90315.2|7
1640820920000|2021-12-29 23:35:20|90419.9|90315.9|90418.7|90314.7|90420.8|90316.8|90415.5|90311.5|8
1640820930000|2021-12-29 23:35:30|90419.6|90315.6|90417.6|90313.6|90419.8|90315.8|90415.8|90311.8|7
1640820940000|2021-12-29 23:35:40|90418.1|90314.1|90417.5|90313.5|90418.7|90314.7|90416|90312|6
1640820950000|2021-12-29 23:35:50|90417.4|90313.4|90418.4|90314.4|90418.4|90314.4|90416.4|90312.4|12
1640820960000|2021-12-29 23:36:00|90418.5|90314.5|90416.6|90312.6|90420|90316|90414.1|90310.1|19
1640820970000|2021-12-29 23:36:10|90415|90311|90415.4|90311.4|90415.4|90311.4|90409.3|90305.3|17
1640820980000|2021-12-29 23:36:20|90414.3|90310.3|90412.1|90308.1|90415.9|90311.9|90411.9|90307.9|18
1640820990000|2021-12-29 23:36:30|90412.6|90308.6|90410|90306|90413|90309|90408.1|90304.1|11
1640821000000|2021-12-29 23:36:40|90405.9|90301.9|90409.5|90305.5|90410.6|90306.6|90405.9|90301.9|12
1640821010000|2021-12-29 23:36:50|90408.1|90304.1|90410.6|90306.6|90413.1|90309.1|90401.8|90297.8|13
1640821020000|2021-12-29 23:37:00|90411.3|90307.3|90410.5|90306.5|90412.1|90308.1|90405.7|90301.7|19
1640821030000|2021-12-29 23:37:10|90410.7|90306.7|90416.7|90312.7|90416.7|90312.7|90407.6|90303.6|15
1640821040000|2021-12-29 23:37:20|90416.6|90312.6|90411.5|90307.5|90416.6|90312.6|90411.2|90307.2|12
1640821050000|2021-12-29 23:37:30|90406.9|90302.9|90414.8|90310.8|90414.8|90310.8|90406.9|90302.9|10
1640821060000|2021-12-29 23:37:40|90414.4|90310.4|90414.5|90310.5|90416|90312|90411.4|90307.4|17
1640821070000|2021-12-29 23:37:50|90414.4|90310.4|90416.4|90312.4|90417.4|90313.4|90409|90305|14
1640821080000|2021-12-29 23:38:00|90418.1|90314.1|90412|90308|90418.1|90314.1|90410.8|90306.8|13
1640821090000|2021-12-29 23:38:10|90405.2|90301.2|90404.5|90300.5|90405.9|90301.9|90399.7|90295.7|21
1640821100000|2021-12-29 23:38:20|90411.3|90307.3|90405.6|90301.6|90411.3|90307.3|90399.8|90295.8|9
1640821110000|2021-12-29 23:38:30|90400.1|90296.1|90402|90298|90406.7|90302.7|90399.3|90295.3|12
1640821120000|2021-12-29 23:38:40|90402.4|90298.4|90394.7|90290.7|90404.1|90300.1|90394.7|90290.7|5
1640821130000|2021-12-29 23:38:50|90399|90295|90396.5|90292.5|90400.7|90296.7|90394.3|90290.3|15
1640821140000|2021-12-29 23:39:00|90393.6|90289.6|90397.5|90293.5|90400.5|90296.5|90393.6|90289.6|13
1640821150000|2021-12-29 23:39:10|90398|90294|90399.5|90295.5|90400.1|90296.1|90397.5|90293.5|18
1640821160000|2021-12-29 23:39:20|90396.9|90292.9|90393.5|90289.5|90399.4|90295.4|90393.5|90289.5|6
1640821170000|2021-12-29 23:39:30|90391|90287|90391|90287|90393.5|90289.5|90390.6|90286.6|7
1640821180000|2021-12-29 23:39:40|90389.4|90285.4|90394.5|90290.5|90395.4|90291.4|90389.4|90285.4|7
1640821190000|2021-12-29 23:39:50|90391.8|90287.8|90394.7|90290.7|90395.2|90291.2|90391.8|90287.8|6
1640821200000|2021-12-29 23:40:00|90397.1|90293.1|90397.3|90293.3|90397.3|90293.3|90392.4|90288.4|15
1640821210000|2021-12-29 23:40:10|90396.2|90292.2|90398.9|90294.9|90399.3|90295.3|90396.2|90292.2|8
1640821220000|2021-12-29 23:40:20|90399.1|90295.1|90399.7|90295.7|90401.2|90297.2|90399.1|90295.1|10
1640821230000|2021-12-29 23:40:30|90394.5|90290.5|90393.5|90289.5|90398.4|90294.4|90390.2|90286.2|18
1640821240000|2021-12-29 23:40:40|90397.6|90293.6|90393.8|90289.8|90397.6|90293.6|90393.8|90289.8|11
1640821250000|2021-12-29 23:40:50|90395.4|90291.4|90392.8|90288.8|90396|90292|90392.8|90288.8|11
1640821260000|2021-12-29 23:41:00|90395.1|90291.1|90391.1|90287.1|90396|90292|90390.1|90286.1|17
1640821270000|2021-12-29 23:41:10|90393.3|90289.3|90394.2|90290.2|90396.5|90292.5|90390.5|90286.5|12
1640821280000|2021-12-29 23:41:20|90396.5|90292.5|90390.9|90286.9|90397.1|90293.1|90390.9|90286.9|21
1640821290000|2021-12-29 23:41:30|90391.7|90287.7|90388.6|90284.6|90395.8|90291.8|90388.6|90284.6|17
1640821300000|2021-12-29 23:41:40|90388.9|90284.9|90391.5|90287.5|90393|90290.6|90385.8|90281.8|17
1640821310000|2021-12-29 23:41:50|90392.6|90288.6|90390.7|90286.7|90392.7|90290.8|90388.8|90284.8|11
1640821320000|2021-12-29 23:42:00|90388.7|90284.7|90387.8|90283.8|90389.8|90285.8|90385|90281|29
1640821330000|2021-12-29 23:42:10|90387.7|90283.7|90393.4|90289.5|90394.8|90291.5|90387.7|90283.7|12
1640821340000|2021-12-29 23:42:20|90395.5|90291.5|90392.1|90288.1|90395.6|90291.6|90390.4|90286.4|20
1640821350000|2021-12-29 23:42:30|90391.7|90287.7|90384.6|90288|90392.1|90296.9|90382.6|90286.5|18
1640821360000|2021-12-29 23:42:40|90385.4|90287.9|90381.8|90286.5|90385.4|90287.9|90380.9|90277.4|10
1640821370000|2021-12-29 23:42:50|90381|90288.4|90383.2|90291.8|90383.7|90291.9|90380.8|90279.7|14
1640821380000|2021-12-29 23:43:00|90383.5|90289.7|90406.5|90319.3|90414.2|90342.3|90382.2|90282.4|23
1640821390000|2021-12-29 23:43:10|90412.2|90314.7|90380|90305.9|90412.2|90318.1|90379.4|90279|25
1640821400000|2021-12-29 23:43:20|90380.2|90307.6|90382.8|90301.1|90382.8|90307.6|90380.2|90295.9|17
1640821410000|2021-12-29 23:43:30|90381.8|90302.7|90384.9|90302.9|90387.2|90303|90381.4|90296.7|9
1640821420000|2021-12-29 23:43:40|90385.3|90304.2|90379.8|90295.5|90385.3|90304.2|90375.9|90292.4|16
1640821430000|2021-12-29 23:43:50|90378.9|90294.5|90384|90304.5|90387.3|90305.6|90377.9|90290.7|11
1640821440000|2021-12-29 23:44:00|90387|90299.4|90384.7|90298.5|90390.3|90301.6|90383.2|90294.2|12
1640821450000|2021-12-29 23:44:10|90386.2|90297.6|90381.8|90308.1|90388|90308.3|90381.8|90292.7|13
1640821460000|2021-12-29 23:44:20|90380.7|90307.7|90383.3|90305.9|90384.8|90308.3|90380.7|90300.6|5
1640821470000|2021-12-29 23:44:30|90382.4|90308.5|90380.8|90300.5|90382.4|90308.5|90378.9|90299.4|6
1640821480000|2021-12-29 23:44:40|90383.2|90295.5|90388.7|90301.1|90388.8|90306.5|90380.8|90295.5|7
1640821490000|2021-12-29 23:44:50|90388.1|90304.1|90383.3|90303.9|90392.4|90308.8|90372.3|90291.4|18
1640821500000|2021-12-29 23:45:00|90379.9|90303.8|90384.7|90293.8|90388.4|90303.8|90379.9|90285.1|24
1640821510000|2021-12-29 23:45:10|90383.1|90294.8|90383.6|90287.1|90388.6|90294.8|90382.7|90283.5|24
1640821520000|2021-12-29 23:45:20|90387.2|90284.6|90376.2|90291|90387.2|90293.4|90374.1|90283.1|20
1640821530000|2021-12-29 23:45:30|90376.6|90292.1|90374.6|90290.8|90390.2|90325.8|90370.4|90270.9|30
1640821540000|2021-12-29 23:45:40|90376.3|90286.3|90376.8|90279.3|90377.1|90297.6|90371.7|90279.3|14
1640821550000|2021-12-29 23:45:50|90372.7|90280.7|90379.1|90286.7|90379.1|90294.9|90372.7|90280.7|12
1640821560000|2021-12-29 23:46:00|90378|90287.2|90373.7|90294.3|90378|90299.9|90373.5|90287.2|12
1640821570000|2021-12-29 23:46:10|90372.7|90296|90374.7|90288.3|90376.4|90298.5|90371.8|90285.3|11
1640821580000|2021-12-29 23:46:20|90373.9|90289.8|90377.2|90292.8|90384.9|90301|90373.1|90282.7|10
1640821590000|2021-12-29 23:46:30|90378.3|90293.7|90377.1|90284|90378.3|90295.2|90373.6|90284|7
1640821600000|2021-12-29 23:46:40|90380.8|90277.2|90380.5|90290.2|90381.1|90293.6|90380.3|90277.1|6
1640821610000|2021-12-29 23:46:50|90380.6|90288.4|90370.2|90295.8|90380.8|90295.8|90370.2|90276.5|7
1640821620000|2021-12-29 23:47:00|90376.9|90290.9|90373.3|90279.5|90385.7|90294.5|90373.3|90276|36
1640821630000|2021-12-29 23:47:10|90375.9|90274.8|90375.7|90271.7|90377.1|90283.8|90375.2|90271.2|18
1640821640000|2021-12-29 23:47:20|90370.2|90282.9|90376.7|90274.3|90379.5|90282.9|90370.2|90272.9|15
1640821650000|2021-12-29 23:47:30|90377.4|90273.4|90374.6|90286.4|90379.8|90288.9|90373.8|90273.3|14
1640821660000|2021-12-29 23:47:40|90374.3|90286.1|90371.1|90288.9|90375.2|90290.8|90370.3|90283.3|9
1640821670000|2021-12-29 23:47:50|90372|90289.1|90372.5|90281.4|90372.5|90289.1|90369.5|90281.4|3
1640821680000|2021-12-29 23:48:00|90368.4|90289.4|90371.4|90300.3|90374.6|90300.3|90366.7|90283.4|15
1640821690000|2021-12-29 23:48:10|90374.1|90288.1|90378.9|90274.9|90379.9|90294.6|90370.6|90274.9|23
1640821700000|2021-12-29 23:48:20|90379.3|90275.3|90377.6|90273.6|90379.3|90285.2|90372.6|90272.2|22
1640821710000|2021-12-29 23:48:30|90372.6|90280.1|90373|90273.5|90380.6|90284.3|90372.4|90272.8|21
1640821720000|2021-12-29 23:48:40|90372.5|90270.8|90375|90271|90376.5|90277.8|90369.7|90270.1|22
1640821730000|2021-12-29 23:48:50|90375.6|90271.6|90371.1|90267.6|90375.6|90273.9|90370.6|90266.8|19
1640821740000|2021-12-29 23:49:00|90373.5|90272.6|90370.3|90272.4|90373.5|90275.1|90368|90268.2|24
1640821750000|2021-12-29 23:49:10|90371.8|90282.9|90365.4|90291.4|90376.1|90291.4|90365.4|90276.3|18
1640821760000|2021-12-29 23:49:20|90368.2|90278.8|90368.4|90264.4|90374.2|90284.8|90367.3|90264.4|14
1640821770000|2021-12-29 23:49:30|90369.2|90265.2|90373.8|90269.8|90373.8|90269.8|90367.2|90263.2|11
1640821780000|2021-12-29 23:49:40|90373.1|90269.1|90366.1|90271.1|90373.1|90274.9|90366.1|90265.9|29
1640821790000|2021-12-29 23:49:50|90369.4|90266.7|90372.7|90282|90372.7|90282|90367.6|90265.2|18
1640821800000|2021-12-29 23:50:00|90366.2|90285.3|90368.2|90276.4|90369.4|90285.3|90366.2|90275.3|12
1640821810000|2021-12-29 23:50:10|90366.7|90272.1|90366.9|90273|90370.4|90280.3|90364.1|90270.6|24
1640821820000|2021-12-29 23:50:20|90368.1|90270.8|90375.8|90280.5|90375.8|90280.5|90363.6|90270.8|12
1640821830000|2021-12-29 23:50:30|90371.6|90271.4|90372.8|90270.7|90376.2|90273.1|90371.6|90270.7|5
1640821840000|2021-12-29 23:50:40|90375.3|90271.3|90364.7|90265.2|90375.3|90282.9|90360.8|90265.2|37
1640821850000|2021-12-29 23:50:50|90364.8|90265.5|90365.1|90264|90366.5|90271.6|90361.9|90264|20
1640821860000|2021-12-29 23:51:00|90362.4|90269.5|90363.2|90264.5|90365.4|90270|90360.7|90264.5|23
1640821870000|2021-12-29 23:51:10|90360.6|90262.8|90361.5|90276.4|90363.4|90278.2|90352.7|90261.7|17
1640821880000|2021-12-29 23:51:20|90363.7|90275.1|90360.3|90272.9|90364.1|90278|90355.4|90271.2|16
1640821890000|2021-12-29 23:51:30|90359.9|90273.5|90362.4|90270.1|90363.4|90274.7|90358.7|90270.1|19
1640821900000|2021-12-29 23:51:40|90361.9|90269.3|90362.5|90276.9|90366|90278.8|90358.2|90269.3|19
1640821910000|2021-12-29 23:51:50|90362.7|90274.5|90359.3|90273.7|90364.1|90277.9|90356.7|90273.7|14
1640821920000|2021-12-29 23:52:00|90354.6|90277.1|90355.9|90272.5|90365.9|90282.2|90352.2|90271.5|28
1640821930000|2021-12-29 23:52:10|90357.6|90271.3|90360.9|90273.7|90361.5|90276|90353.4|90269|20
1640821940000|2021-12-29 23:52:20|90365.5|90283.2|90362.7|90268|90372.2|90283.2|90357.8|90268|16
1640821950000|2021-12-29 23:52:30|90359.1|90271.2|90356.9|90273.3|90360.5|90276.3|90355.7|90268.7|13
1640821960000|2021-12-29 23:52:40|90355|90275.2|90356.8|90268.8|90360.6|90275.2|90355|90261.2|19
1640821970000|2021-12-29 23:52:50|90362.4|90273.8|90359|90268.4|90365.3|90278.1|90358|90267.8|16
1640821980000|2021-12-29 23:53:00|90353.9|90273.3|90358.8|90267.1|90360.1|90275.1|90353.8|90265.9|15
1640821990000|2021-12-29 23:53:10|90358.4|90268.2|90356.8|90268.2|90360.5|90272.6|90354.2|90265.9|29
1640822000000|2021-12-29 23:53:20|90356.6|90267.9|90359.4|90269.8|90361.4|90279.1|90355.2|90267.9|29
1640822010000|2021-12-29 23:53:30|90357.8|90270.3|90354.2|90268.3|90363.5|90273.3|90353.8|90268.3|24
1640822020000|2021-12-29 23:53:40|90355.2|90266|90358.9|90264|90361.3|90275.5|90355.2|90264|20
1640822030000|2021-12-29 23:53:50|90358.1|90262.4|90356.2|90262.6|90361.4|90278.9|90350.9|90262.4|14
1640822040000|2021-12-29 23:54:00|90351.7|90268.1|90354|90269.8|90361.7|90275.2|90351.7|90264.3|22
1640822050000|2021-12-29 23:54:10|90352.2|90270.6|90355.9|90266.5|90358.6|90271.4|90351.8|90266.5|19
1640822060000|2021-12-29 23:54:20|90362.4|90266|90356.4|90262.9|90362.4|90269.6|90353.7|90262.2|33
1640822070000|2021-12-29 23:54:30|90355|90263.2|90354.3|90255.2|90355|90266.3|90349.9|90254.8|24
1640822080000|2021-12-29 23:54:40|90352.7|90257.4|90351.6|90258.4|90354.2|90267|90347.8|90255.9|30
1640822090000|2021-12-29 23:54:50|90348.3|90261.3|90350.7|90249.5|90353.8|90262.6|90347.6|90246.8|30
1640822100000|2021-12-29 23:55:00|90350.1|90250.8|90352.4|90248.4|90352.4|90261.2|90346.5|90247.5|29
1640822110000|2021-12-29 23:55:10|90352.8|90248.8|90343.8|90253.3|90352.8|90258|90343.8|90248.8|27
1640822120000|2021-12-29 23:55:20|90343.7|90253.5|90350.3|90252.9|90350.3|90263.6|90339.8|90249.4|18
1640822130000|2021-12-29 23:55:30|90347.3|90256.7|90344.9|90248.6|90350.2|90264|90339.1|90246.2|40
1640822140000|2021-12-29 23:55:40|90345.6|90247.9|90346.7|90246.8|90349.7|90254.6|90342.3|90243.3|37
1640822150000|2021-12-29 23:55:50|90347.1|90244.4|90341.1|90244.2|90351.6|90253.8|90339.7|90243.5|38
1640822160000|2021-12-29 23:56:00|90338.5|90245.4|90337.3|90236.3|90340.5|90248.4|90331.5|90236.2|36
1640822170000|2021-12-29 23:56:10|90335.9|90238.4|90331.7|90236.8|90336.9|90244|90328.8|90234.7|37
1640822180000|2021-12-29 23:56:20|90330|90239.7|90330.2|90239.1|90332.6|90241.9|90329.1|90235.1|22
1640822190000|2021-12-29 23:56:30|90330.7|90238.8|90329.5|90234.9|90336.3|90243.5|90329.5|90232.9|31
1640822200000|2021-12-29 23:56:40|90328.8|90236.6|90325.7|90233.6|90331|90240.9|90323.4|90226.2|23
1640822210000|2021-12-29 23:56:50|90327.7|90231.4|90327.2|90231|90332.1|90235.9|90324.7|90229.1|23
1640822220000|2021-12-29 23:57:00|90328.1|90231.1|90325.2|90232.7|90329.5|90237.2|90323.6|90230.8|18
1640822230000|2021-12-29 23:57:10|90327.3|90231.6|90326.6|90227.3|90328.3|90237.4|90320.3|90226.4|20
1640822240000|2021-12-29 23:57:20|90331.5|90227.9|90322.9|90238.7|90331.5|90240.7|90321.9|90227.9|22
1640822250000|2021-12-29 23:57:30|90326.7|90232.1|90321.9|90227.1|90331.4|90233.5|90319.8|90226.7|29
1640822260000|2021-12-29 23:57:40|90323.9|90224.7|90320.3|90230.5|90323.9|90233.5|90319.5|90223.7|26
1640822270000|2021-12-29 23:57:50|90318.8|90230.1|90318.6|90224.5|90322|90230.1|90316.9|90224.5|16
1640822280000|2021-12-29 23:58:00|90318.3|90224.7|90315.6|90224|90320.6|90230|90314.5|90218.5|18
1640822290000|2021-12-29 23:58:10|90318.9|90219.8|90319.9|90231.3|90321.4|90235.1|90314.8|90218.5|13
1640822300000|2021-12-29 23:58:20|90322.7|90224.8|90322.1|90230.1|90328.2|90238.4|90319|90222|28
1640822310000|2021-12-29 23:58:30|90322.9|90231.9|90320.9|90229.9|90326.7|90231.9|90318.7|90225|23
1640822320000|2021-12-29 23:58:40|90319.3|90227.7|90317.6|90224.3|90323|90230.7|90317.6|90219.5|34
1640822330000|2021-12-29 23:58:50|90317.7|90224.4|90315|90224.3|90320.4|90230.6|90314.9|90218.1|17
1640822340000|2021-12-29 23:59:00|90314.9|90224.2|90316.4|90233.6|90320.1|90233.6|90313.2|90220.9|25
1640822350000|2021-12-29 23:59:10|90316.1|90234.3|90319.2|90222.2|90324.9|90237|90316.1|90216|14
1640822360000|2021-12-29 23:59:20|90313.5|90228.4|90319.5|90235|90322|90239.4|90313.1|90221.6|24
1640822370000|2021-12-29 23:59:30|90319|90235.4|90319.2|90235.1|90323.1|90238|90317.1|90227.1|29
1640822380000|2021-12-29 23:59:40|90319.1|90235.7|90321.6|90232.8|90321.6|90235.8|90315.9|90226.5|30
1640822390000|2021-12-29 23:59:50|90320.3|90229.2|90316.8|90231.8|90320.3|90232.6|90313.9|90221.5|28
1640822400000|2021-12-30 00:00:00|90316.7|90231.6|90318.7|90219.3|90318.9|90239.1|90313.5|90216|39
1640822410000|2021-12-30 00:00:10|90308.6|90230.7|90321.8|90237.2|90324.6|90237.3|90308.6|90228.1|21
1640822420000|2021-12-30 00:00:20|90324.4|90234.2|90322.7|90242.9|90328.3|90246.3|90321.4|90234.2|22
1640822430000|2021-12-30 00:00:30|90321|90244.8|90322.7|90237.7|90323.8|90245.4|90317.7|90235.4|34
1640822440000|2021-12-30 00:00:40|90323.4|90236.5|90321.5|90246.9|90336.1|90246.9|90321.5|90228.6|10
1640822450000|2021-12-30 00:00:50|90323.9|90235.3|90316.8|90242.4|90326.6|90242.5|90316.8|90224.2|23
1640822460000|2021-12-30 00:01:00|90316.7|90242.3|90327.8|90250.9|90331.5|90250.9|90316.7|90234.8|55
1640822470000|2021-12-30 00:01:10|90326.8|90250.6|90337.6|90253|90351.3|90264.6|90325.4|90242.6|62
1640822480000|2021-12-30 00:01:20|90336.3|90255.4|90340.4|90245.5|90343.9|90261.1|90335.3|90245.5|51
1640822490000|2021-12-30 00:01:30|90342.4|90245.8|90340.7|90247.1|90349.1|90256.4|90336.2|90245.8|44
1640822500000|2021-12-30 00:01:40|90341.2|90248.3|90339.2|90237.9|90342.1|90255|90335.6|90237.9|51
1640822510000|2021-12-30 00:01:50|90338.8|90239.2|90336.1|90244.8|90339.4|90253.3|90331.6|90239.2|46
1640822520000|2021-12-30 00:02:00|90336.6|90245.1|90337.7|90243|90339.5|90250|90334.4|90240.6|37
1640822530000|2021-12-30 00:02:10|90336.6|90245.2|90324.7|90233.2|90337.4|90250|90321.7|90227.1|36
1640822540000|2021-12-30 00:02:20|90323.5|90235|90324.4|90232.8|90327.5|90242.5|90322.1|90228.3|47
1640822550000|2021-12-30 00:02:30|90323.7|90234.4|90326.7|90233.8|90327.1|90239.6|90323.6|90226.4|31
1640822560000|2021-12-30 00:02:40|90326.9|90234|90337.2|90246.2|90347.6|90259.7|90326.9|90232.9|62
1640822570000|2021-12-30 00:02:50|90338.5|90245|90338.3|90247.6|90338.5|90253.9|90333.3|90242.4|29
1640822580000|2021-12-30 00:03:00|90338|90247.1|90340.5|90249|90340.5|90251.6|90336.1|90242.9|33
1640822590000|2021-12-30 00:03:10|90340|90251.1|90344.1|90257.1|90349.4|90257.4|90339.5|90247.4|49
1640822600000|2021-12-30 00:03:20|90342.3|90256.8|90343.4|90253.5|90351|90259.8|90341.5|90251.9|53
1640822610000|2021-12-30 00:03:30|90343.2|90253.4|90341.9|90254.2|90344.4|90257.2|90337.9|90251.4|44
1640822620000|2021-12-30 00:03:40|90342|90254.1|90338|90253.2|90347.6|90256.6|90337.4|90249.1|55
1640822630000|2021-12-30 00:03:50|90338.7|90252.9|90337.4|90252.6|90346.1|90254.3|90337.4|90247.5|52
1640822640000|2021-12-30 00:04:00|90337.7|90253.1|90338.8|90247.4|90341.8|90253.2|90337.3|90242.8|39
1640822650000|2021-12-30 00:04:10|90338.7|90247.5|90337.1|90249|90342.7|90250.8|90335.6|90239|51
1640822660000|2021-12-30 00:04:20|90337.2|90249.1|90346.6|90258.1|90349|90258.1|90337.2|90241.1|33
1640822670000|2021-12-30 00:04:30|90348.9|90255.9|90349|90253.2|90352.4|90260.5|90342.7|90249.3|49
1640822680000|2021-12-30 00:04:40|90348.2|90255.3|90346.6|90258.1|90348.8|90258.7|90345.6|90252.8|34
1640822690000|2021-12-30 00:04:50|90346.5|90257|90351.5|90270.3|90362.2|90270.3|90345.4|90252.1|46
1640822700000|2021-12-30 00:05:00|90352.3|90268.3|90363|90270|90363|90270.4|90352|90256.7|55
1640822710000|2021-12-30 00:05:10|90362.7|90264.9|90356|90267.9|90362.7|90267.9|90355.8|90259.7|51
1640822720000|2021-12-30 00:05:20|90356.2|90268.1|90358.5|90267.9|90362.4|90269.1|90355.6|90260.5|34
1640822730000|2021-12-30 00:05:30|90359.3|90265.9|90356.9|90271.6|90362.1|90272.2|90355.1|90257.9|49
1640822740000|2021-12-30 00:05:40|90356.7|90271.4|90362.2|90265.4|90363.1|90273.7|90356.6|90264|34
1640822750000|2021-12-30 00:05:50|90360.9|90268.2|90364.1|90268.6|90373.3|90273.7|90360.9|90263.1|46
1640822760000|2021-12-30 00:06:00|90364.2|90268.7|90370|90269.2|90372.1|90279.7|90359.9|90265.6|54
1640822770000|2021-12-30 00:06:10|90368.5|90271|90359.4|90273.9|90368.8|90279.5|90359.4|90264.5|64
1640822780000|2021-12-30 00:06:20|90359.5|90273.7|90365|90269.7|90365|90277.1|90357.7|90268.6|31
1640822790000|2021-12-30 00:06:30|90365.2|90269.5|90363.5|90271|90365.2|90273.5|90360.9|90264|38
1640822800000|2021-12-30 00:06:40|90363.4|90270.5|90367.5|90278.8|90370.8|90285.2|90359.6|90267.2|27
1640822810000|2021-12-30 00:06:50|90367.3|90273.6|90365.4|90277.2|90375.9|90284.4|90362.4|90268.5|45
1640822820000|2021-12-30 00:07:00|90363.9|90279.9|90363.2|90277.5|90370|90281.6|90363.2|90269.8|25
1640822830000|2021-12-30 00:07:10|90363.3|90278.3|90365.8|90275.6|90366.2|90279.5|90361.8|90273.3|25
1640822840000|2021-12-30 00:07:20|90366.6|90275.3|90366.6|90288|90371.2|90304.3|90354.3|90273.4|51
1640822850000|2021-12-30 00:07:30|90369.6|90282.6|90366.5|90281.6|90377.7|90290.1|90366.5|90276.9|37
1640822860000|2021-12-30 00:07:40|90366|90283.1|90367.8|90279.9|90372.3|90285.2|90364.1|90274.7|17
1640822870000|2021-12-30 00:07:50|90370.1|90275.1|90371.5|90279.7|90375.9|90283.3|90368.7|90270.7|21
1640822880000|2021-12-30 00:08:00|90370.8|90281.5|90372.7|90283|90374.7|90284|90370.1|90274.9|26
1640822890000|2021-12-30 00:08:10|90372|90284.9|90368.2|90289|90375.3|90289.6|90367.9|90271.3|30
1640822900000|2021-12-30 00:08:20|90368.5|90288.7|90370|90281.4|90375.4|90289.1|90368.2|90274.4|50
1640822910000|2021-12-30 00:08:30|90371.7|90279.9|90370.6|90282.9|90371.9|90283.7|90369.7|90276.5|26
1640822920000|2021-12-30 00:08:40|90374.3|90281.4|90372.2|90277.5|90374.3|90288.4|90370.2|90274.3|22
1640822930000|2021-12-30 00:08:50|90370.7|90286.9|90372.8|90284.2|90375.9|90286.9|90370.4|90275.5|20
1640822940000|2021-12-30 00:09:00|90372.5|90284.1|90376.2|90274.4|90376.7|90285.3|90371.8|90274.4|10
1640822950000|2021-12-30 00:09:10|90374.5|90278.5|90375.9|90271.9|90376.6|90282.2|90372.8|90270.3|8
1640822960000|2021-12-30 00:09:20|90371.7|90281.1|90374.8|90288.1|90374.8|90288.1|90369.7|90276.8|27
1640822970000|2021-12-30 00:09:30|90375.2|90288.3|90377.5|90279.7|90380.4|90291.7|90372.3|90278.2|18
1640822980000|2021-12-30 00:09:40|90378|90281.1|90385|90289.2|90385.9|90297.4|90372.2|90280.6|30
1640822990000|2021-12-30 00:09:50|90384.8|90285.4|90385.5|90288.4|90386.6|90297.1|90379.9|90285.4|26
1640823000000|2021-12-30 00:10:00|90384.5|90294.3|90382.3|90292.6|90384.5|90298.4|90380.1|90289|12
1640823010000|2021-12-30 00:10:10|90381.6|90288.1|90380.8|90284.9|90384.7|90290.6|90377.7|90280.7|19
1640823020000|2021-12-30 00:10:20|90380|90285.8|90377|90285.3|90380.4|90287|90375.3|90280.1|25
1640823030000|2021-12-30 00:10:30|90376.9|90287.7|90371.4|90282.3|90378|90287.7|90370.8|90276.5|44
1640823040000|2021-12-30 00:10:40|90371.9|90282.2|90372|90281.2|90374.5|90285.4|90371|90276.3|46
1640823050000|2021-12-30 00:10:50|90370.8|90281.8|90368.7|90281.2|90379.3|90291|90365.6|90276.8|60
1640823060000|2021-12-30 00:11:00|90368.2|90280.7|90377|90281.3|90379.1|90283.5|90367.5|90274.7|37
1640823070000|2021-12-30 00:11:10|90377.2|90279|90375.9|90280.3|90377.8|90284.5|90372.2|90278.1|22
1640823080000|2021-12-30 00:11:20|90374.7|90282|90371|90286.1|90379|90288|90370|90276.1|10
1640823090000|2021-12-30 00:11:30|90370.9|90284.8|90371.7|90279.4|90374.5|90284.8|90369.8|90272.5|12
1640823100000|2021-12-30 00:11:40|90372.4|90278.5|90376.4|90285.5|90377.2|90285.5|90369.8|90275.7|18
1640823110000|2021-12-30 00:11:50|90375.2|90290.9|90375.2|90286|90379.9|90291.3|90374.5|90274.6|25
1640823120000|2021-12-30 00:12:00|90375|90285.9|90377.9|90291.9|90383.6|90291.9|90375|90275.5|21
1640823130000|2021-12-30 00:12:10|90377.8|90291.8|90382|90297|90384.8|90297|90374.5|90284|32
1640823140000|2021-12-30 00:12:20|90382.6|90296.6|90385.2|90294.7|90387.3|90296.6|90381.7|90288.2|27
1640823150000|2021-12-30 00:12:30|90388.2|90289.9|90387.4|90293.2|90388.2|90297.5|90384|90286.9|19
1640823160000|2021-12-30 00:12:40|90385.7|90296.6|90389.3|90296.5|90393.1|90303.8|90384.9|90290.6|29
1640823170000|2021-12-30 00:12:50|90389.2|90296.8|90390.7|90305.4|90394|90306.1|90388.4|90295.5|46
1640823180000|2021-12-30 00:13:00|90389.3|90306.7|90389.6|90307.1|90398.7|90307.9|90386.6|90298.3|43
1640823190000|2021-12-30 00:13:10|90389.4|90306.9|90389.8|90302.8|90394.8|90306.9|90388.3|90297.3|44
1640823200000|2021-12-30 00:13:20|90389.9|90302.7|90390.7|90298.8|90397.5|90302.8|90389.1|90296.7|43
1640823210000|2021-12-30 00:13:30|90390.6|90298.4|90392.7|90299.9|90395|90300.9|90388.1|90296.6|26
1640823220000|2021-12-30 00:13:40|90391.2|90302.3|90387.6|90302.1|90391.5|90303.3|90386.8|90296.2|17
1640823230000|2021-12-30 00:13:50|90387.1|90306.6|90388.5|90304.6|90390.1|90307.1|90385.4|90300.3|26
1640823240000|2021-12-30 00:14:00|90388.4|90304.8|90388.8|90301.2|90395.2|90304.8|90388.4|90289.1|20
1640823250000|2021-12-30 00:14:10|90388.7|90301.1|90386.1|90297.9|90391.1|90302.8|90386.1|90290.9|33
1640823260000|2021-12-30 00:14:20|90387.1|90296.1|90387.6|90297.1|90388.4|90299.2|90385.1|90292.9|45
1640823270000|2021-12-30 00:14:30|90387.4|90297.2|90389.3|90293.4|90389.5|90299.8|90384.8|90289.8|16
1640823280000|2021-12-30 00:14:40|90389.2|90293.7|90387.7|90296.5|90390.4|90296.5|90387.4|90287|6
1640823290000|2021-12-30 00:14:50|90387.6|90297.2|90388.4|90302.2|90390.5|90304.1|90382.6|90286.5|16
1640823300000|2021-12-30 00:15:00|90388.9|90301.6|90392|90288.9|90392.2|90301.6|90384|90288.9|37
1640823310000|2021-12-30 00:15:10|90387.7|90291.2|90387.2|90296.8|90390.1|90298|90385.4|90290.8|20
1640823320000|2021-12-30 00:15:20|90385.8|90298.6|90385.1|90301|90387.1|90301.9|90384.3|90290.9|48
1640823330000|2021-12-30 00:15:30|90385.4|90301.3|90388.1|90288|90389.2|90303.5|90382.4|90285.2|25
1640823340000|2021-12-30 00:15:40|90385.8|90281.8|90387.2|90287.3|90389.4|90291.8|90384.3|90281.8|10
1640823350000|2021-12-30 00:15:50|90386.7|90287.1|90385.7|90298.8|90392.2|90298.8|90384.1|90287.1|17
1640823360000|2021-12-30 00:16:00|90386.4|90297.9|90387.7|90292.9|90390.9|90297.9|90384.8|90287.2|24
1640823370000|2021-12-30 00:16:10|90387|90296.3|90386|90299|90391.6|90299|90386|90290.6|26
1640823380000|2021-12-30 00:16:20|90385.8|90300.3|90384.4|90299.1|90387.1|90300.3|90384.4|90293.9|5
1640823390000|2021-12-30 00:16:30|90383.5|90303.5|90383.3|90302.7|90384.3|90303.5|90381.9|90295.8|14
1640823400000|2021-12-30 00:16:40|90383.2|90297.4|90393.8|90289.8|90395.1|90299|90379.9|90287.7|10
1640823410000|2021-12-30 00:16:50|90394.2|90290.2|90391.3|90290|90394.2|90290.8|90390.2|90287.8|12
1640823420000|2021-12-30 00:17:00|90389.9|90293.1|90386.5|90297.2|90390.4|90297.2|90386.5|90287.6|8
1640823430000|2021-12-30 00:17:10|90390.2|90292.2|90388.7|90293.1|90390.2|90293.1|90382.9|90288.8|11
1640823440000|2021-12-30 00:17:20|90388.8|90292.2|90383.2|90300.4|90388.8|90303|90381.6|90287.2|13
1640823450000|2021-12-30 00:17:30|90391.5|90287.5|90387.6|90292.9|90391.5|90297.3|90384.4|90287.1|11
1640823460000|2021-12-30 00:17:40|90384.9|90298.7|90386.2|90297.3|90393.2|90298.7|90382.1|90289|14
1640823470000|2021-12-30 00:17:50|90387.8|90290.8|90385.8|90294.6|90390.1|90294.7|90385.8|90288.4|34
1640823480000|2021-12-30 00:18:00|90386|90294.3|90386.9|90292.1|90387|90298|90383.1|90290.8|31
1640823490000|2021-12-30 00:18:10|90386.6|90288.6|90390.6|90287.4|90390.6|90288.6|90386.6|90282.6|7
1640823500000|2021-12-30 00:18:20|90388.4|90284.4|90386.3|90292.5|90388.4|90294.3|90385.6|90284.4|8
1640823510000|2021-12-30 00:18:30|90387.2|90291.8|90391.6|90287.6|90391.6|90297.3|90381.3|90285.1|8
1640823520000|2021-12-30 00:18:40|90390.6|90287.7|90388.5|90289.4|90391.9|90294.3|90386.2|90285.4|6
1640823530000|2021-12-30 00:18:50|90383.8|90298.7|90387.5|90289.6|90388.2|90299.4|90382.4|90288.4|9
1640823540000|2021-12-30 00:19:00|90385.9|90287.3|90383.8|90294.3|90385.9|90294.3|90382.8|90287.3|5
1640823550000|2021-12-30 00:19:10|90386.3|90289.5|90381.7|90299.3|90386.3|90299.3|90381.5|90285.3|10
1640823560000|2021-12-30 00:19:20|90379|90296.6|90385.1|90281.1|90387.9|90297.6|90378.2|90281.1|24
1640823570000|2021-12-30 00:19:30|90381.1|90291|90379.5|90293.2|90386.2|90294.1|90378.9|90282.2|24
1640823580000|2021-12-30 00:19:40|90379.7|90292.4|90379|90290.4|90381.5|90292.4|90379|90282.6|13
1640823590000|2021-12-30 00:19:50|90376.5|90294.7|90380.4|90287.5|90382.3|90294.7|90375.7|90285|16
1640823600000|2021-12-30 00:20:00|90380.6|90287.6|90374.7|90276.4|90383.5|90291|90373.1|90275.9|26
1640823610000|2021-12-30 00:20:10|90371.8|90277.1|90349.1|90260.4|90378.8|90279.1|90324.8|90240.3|73
1640823620000|2021-12-30 00:20:20|90344.4|90259.4|90317.1|90236.9|90344.4|90265.3|90294.1|90215.8|73
1640823630000|2021-12-30 00:20:30|90316.5|90235.8|90323.5|90233.8|90329|90242|90316.5|90229.5|46
1640823640000|2021-12-30 00:20:40|90322.3|90233.6|90318.9|90234|90323.9|90240.5|90316.8|90229.3|49
1640823650000|2021-12-30 00:20:50|90318|90235|90316.9|90239.1|90318.2|90239.1|90316.9|90235|10
1640823660000|2021-12-30 00:21:00|90316.3|90236.6|90318.3|90238.7|90319.8|90238.7|90316.2|90235.1|18
1640823670000|2021-12-30 00:21:10|90316.8|90240|90317.2|90236.6|90321.6|90240|90316.7|90233.6|11
1640823680000|2021-12-30 00:21:20|90319.4|90230.3|90315.6|90236.2|90328.8|90236.8|90315.4|90223.5|39
1640823690000|2021-12-30 00:21:30|90321.5|90231.4|90315.6|90234|90324|90235.8|90315.6|90222.1|30
1640823700000|2021-12-30 00:21:40|90316.8|90231.9|90318.8|90229.7|90318.9|90236.8|90315.1|90228.1|18
1640823710000|2021-12-30 00:21:50|90318.9|90229.8|90319|90232.6|90329.2|90235.1|90316.9|90222.7|23
1640823720000|2021-12-30 00:22:00|90317.9|90233|90319.2|90233.5|90328.4|90235.3|90317.9|90224|34
1640823730000|2021-12-30 00:22:10|90318.6|90235|90322.3|90228.7|90324.3|90235.5|90316.7|90226.1|25
1640823740000|2021-12-30 00:22:20|90322.9|90227.8|90325.4|90224.4|90325.4|90230.7|90320.2|90224.4|17
1640823750000|2021-12-30 00:22:30|90323.1|90227.4|90318.4|90228.5|90323.1|90238.1|90310.7|90226.8|24
1640823760000|2021-12-30 00:22:40|90322|90231.3|90321.9|90233.5|90323.5|90236|90319.1|90228|35
1640823770000|2021-12-30 00:22:50|90321.6|90233.1|90326.8|90230.7|90326.8|90239.4|90318.5|90228.6|40
1640823780000|2021-12-30 00:23:00|90326.3|90229.2|90321.9|90237.2|90330.2|90239.2|90318.8|90223.2|22
1640823790000|2021-12-30 00:23:10|90329.1|90228.9|90331.8|90227.8|90333.2|90243.5|90319.1|90227.2|41
1640823800000|2021-12-30 00:23:20|90330.9|90229.5|90331.5|90227.5|90332.4|90229.5|90321.3|90226.1|14
1640823810000|2021-12-30 00:23:30|90331.7|90227.7|90321|90242.3|90333.1|90242.4|90321|90227.1|21
1640823820000|2021-12-30 00:23:40|90325.3|90236.7|90338.2|90234.2|90338.5|90247|90325.3|90229.6|33
1640823830000|2021-12-30 00:23:50|90337.5|90233.5|90337.2|90235.8|90338.8|90240.5|90332.5|90233.2|31
1640823840000|2021-12-30 00:24:00|90336.9|90235.5|90319.1|90242.6|90336.9|90256.9|90305.5|90235|33
1640823850000|2021-12-30 00:24:10|90318.1|90244.5|90324.1|90237|90327.9|90244.5|90317.3|90234.2|37
1640823860000|2021-12-30 00:24:20|90324.5|90236.7|90323.8|90237.9|90326.5|90240.4|90321.6|90234.1|22
1640823870000|2021-12-30 00:24:30|90325.6|90235.8|90316.4|90237|90325.6|90242.1|90315.4|90235|12
1640823880000|2021-12-30 00:24:40|90316.6|90236.1|90318.4|90232.5|90321.3|90240.8|90316.1|90231.2|13
1640823890000|2021-12-30 00:24:50|90317.8|90233.4|90321.3|90232.6|90324.1|90241.2|90315.1|90227.2|21
1640823900000|2021-12-30 00:25:00|90321.5|90232.5|90318.9|90230.3|90323.9|90233.4|90318.2|90228.3|24
1640823910000|2021-12-30 00:25:10|90322.7|90226.7|90323.2|90228.7|90323.3|90237.6|90316.1|90224.9|13
1640823920000|2021-12-30 00:25:20|90320.8|90230.7|90322|90225.6|90322|90236.6|90315.6|90225.6|10
1640823930000|2021-12-30 00:25:30|90320.5|90227.9|90312.1|90228.6|90321.2|90239.6|90312.1|90226.5|35
1640823940000|2021-12-30 00:25:40|90312|90230.3|90318.1|90226|90325|90234|90310.9|90220.8|28
1640823950000|2021-12-30 00:25:50|90315.3|90227.8|90313.7|90227.2|90317.6|90231.1|90311|90223.7|14
1640823960000|2021-12-30 00:26:00|90321.9|90224.8|90317.3|90227.9|90324.2|90233|90313.6|90223.8|14
1640823970000|2021-12-30 00:26:10|90319|90226.1|90315.4|90229.3|90320.4|90231|90314.5|90223.6|31
1640823980000|2021-12-30 00:26:20|90315.3|90229.1|90314.1|90232.1|90318.2|90232.1|90314.1|90227.2|17
1640823990000|2021-12-30 00:26:30|90314.2|90232.2|90312.7|90232.7|90314.2|90234.4|90310.1|90229.2|23
1640824000000|2021-12-30 00:26:40|90312.4|90231.6|90320.1|90223.8|90324.9|90234.6|90310.4|90220.9|14
1640824010000|2021-12-30 00:26:50|90321|90223.2|90317.6|90229.2|90324.4|90229.2|90317.6|90221.5|11
1640824020000|2021-12-30 00:27:00|90318.2|90228.1|90317|90227.3|90318.2|90234.1|90308.8|90225.4|31
1640824030000|2021-12-30 00:27:10|90313.3|90232.7|90317.1|90225.1|90320.6|90232.7|90313.3|90222|16
1640824040000|2021-12-30 00:27:20|90316.2|90224.8|90312|90231.8|90322|90231.8|90312|90221.2|14
1640824050000|2021-12-30 00:27:30|90312.1|90233.5|90313.7|90231.6|90315.3|90234.9|90310.3|90226.5|19
1640824060000|2021-12-30 00:27:40|90313.9|90230.9|90297.8|90247.8|90318.4|90247.8|90297.8|90226.5|16
1640824070000|2021-12-30 00:27:50|90317.6|90231.5|90314.3|90230|90318|90235.2|90310|90225.9|24
1640824080000|2021-12-30 00:28:00|90313.6|90229.5|90307.7|90224|90318.4|90231.4|90303.3|90215.7|31
1640824090000|2021-12-30 00:28:10|90306.6|90225.5|90308.8|90224|90313.9|90228.5|90303.7|90217.9|25
1640824100000|2021-12-30 00:28:20|90309.5|90221.8|90312|90224.9|90315.1|90227.8|90306.5|90220.8|15
1640824110000|2021-12-30 00:28:30|90313.7|90223.3|90312.3|90225|90320.6|90226.3|90310.1|90216.6|13
1640824120000|2021-12-30 00:28:40|90310|90227.2|90317.3|90220.1|90318.6|90228.1|90310|90220.1|5
1640824130000|2021-12-30 00:28:50|90315.1|90221|90317.8|90220.5|90319|90221.2|90315.1|90219|4
1640824140000|2021-12-30 00:29:00|90312|90225.8|90310.9|90225.9|90312|90229.6|90306.9|90224.1|12
1640824150000|2021-12-30 00:29:10|90309.4|90225.3|90308.3|90227.3|90313.3|90231.2|90305.8|90223.5|12
1640824160000|2021-12-30 00:29:20|90308.6|90226.5|90312.7|90220.5|90312.7|90229.4|90305.9|90220.5|11
1640824170000|2021-12-30 00:29:30|90309|90226.7|90316.9|90219.4|90316.9|90232.3|90303.1|90219.4|7
1640824180000|2021-12-30 00:29:40|90309.5|90222.3|90311.3|90222.9|90313|90230.7|90304.5|90221.7|7
1640824190000|2021-12-30 00:29:50|90311|90220.5|90308|90227.5|90311|90233.6|90304|90220.5|27
1640824200000|2021-12-30 00:30:00|90309.4|90222.6|90309.2|90226.8|90313.7|90229.3|90305.4|90222|13
1640824210000|2021-12-30 00:30:10|90309.4|90223.9|90309.9|90225.3|90310.5|90231.4|90305.3|90223.9|9
1640824220000|2021-12-30 00:30:20|90306.7|90228.9|90319.6|90233.3|90326.8|90253.6|90303.6|90228.3|20
1640824230000|2021-12-30 00:30:30|90319.4|90234|90321.4|90227.7|90325.1|90240.3|90317.9|90222.6|37
1640824240000|2021-12-30 00:30:40|90321.8|90230|90331.4|90227.4|90332.4|90230.5|90320.6|90226.7|19
1640824250000|2021-12-30 00:30:50|90330.4|90229.4|90329|90229.1|90331.5|90231.7|90328.2|90225.8|18
1640824260000|2021-12-30 00:31:00|90327.1|90231.5|90330.6|90226.6|90331.3|90234.3|90325.2|90226.1|22
1640824270000|2021-12-30 00:31:10|90331.2|90227.2|90325.1|90237.2|90331.5|90244|90317.8|90227.2|24
1640824280000|2021-12-30 00:31:20|90323.2|90238.6|90334.4|90234.8|90336.6|90238.6|90322.3|90233.5|10
1640824290000|2021-12-30 00:31:30|90338.3|90234.3|90329.9|90236.7|90338.3|90238.1|90329.8|90232.4|19
1640824300000|2021-12-30 00:31:40|90327.6|90239.6|90315.2|90242.8|90332.6|90243.6|90315.2|90235.5|30
1640824310000|2021-12-30 00:31:50|90316.6|90240.3|90315.6|90241.8|90317.2|90244|90315|90236.5|30
1640824320000|2021-12-30 00:32:00|90318.7|90242.2|90320.2|90241|90322.6|90242.9|90317.9|90236.7|20
1640824330000|2021-12-30 00:32:10|90320|90240.9|90321.9|90239.9|90325.3|90241.6|90320|90236.1|14
1640824340000|2021-12-30 00:32:20|90320.8|90240.2|90323.2|90237.4|90323.2|90242.8|90319.7|90237.2|23
1640824350000|2021-12-30 00:32:30|90319.6|90236.7|90321.4|90232.9|90326.4|90236.7|90319|90228.1|14
1640824360000|2021-12-30 00:32:40|90322.3|90232.1|90317.2|90236.7|90322.3|90240.6|90315.1|90232.1|15
1640824370000|2021-12-30 00:32:50|90319|90236|90316.3|90236.4|90320.8|90239.6|90314.6|90232.6|21
1640824380000|2021-12-30 00:33:00|90316.2|90237|90321.2|90232.2|90321.2|90250.4|90300.4|90232.2|9
1640824390000|2021-12-30 00:33:10|90320.2|90232.4|90316.6|90224.1|90323.3|90236.5|90309.9|90221.9|28
1640824400000|2021-12-30 00:33:20|90310.3|90228.7|90305.2|90228.6|90312.3|90232.7|90305.2|90223.3|40
1640824410000|2021-12-30 00:33:30|90305.1|90229|90311.7|90221.8|90311.7|90230.3|90304.8|90221.8|23
1640824420000|2021-12-30 00:33:40|90309.9|90223.6|90309.8|90222.7|90313.9|90226.9|90308.2|90221.9|18
1640824430000|2021-12-30 00:33:50|90308.4|90224.3|90307.7|90229.3|90310.5|90240.3|90290.3|90216.4|12
1640824440000|2021-12-30 00:34:00|90307.4|90224|90303.8|90229.7|90308|90230.1|90303.4|90222.5|11
1640824450000|2021-12-30 00:34:10|90305.6|90226.5|90305.7|90227.4|90312.9|90228.1|90304.3|90219.4|17
1640824460000|2021-12-30 00:34:20|90307.5|90224.1|90302.3|90222.9|90310.1|90225.3|90302.3|90217.6|13
1640824470000|2021-12-30 00:34:30|90303.7|90220.9|90302.2|90224.1|90311.9|90224.3|90301.8|90216.1|24
1640824480000|2021-12-30 00:34:40|90300.9|90225.9|90307.1|90226.9|90309.9|90238.4|90288.4|90220.3|13
1640824490000|2021-12-30 00:34:50|90304.3|90223.1|90311.2|90226.6|90313.1|90226.6|90300.3|90216.6|19
1640824500000|2021-12-30 00:35:00|90311.3|90225|90315.7|90221.5|90317.5|90225.8|90306.5|90218.1|12
1640824510000|2021-12-30 00:35:10|90310.3|90224.8|90307.2|90222.5|90315.6|90224.9|90307.2|90217.5|9
1640824520000|2021-12-30 00:35:20|90313.8|90217.3|90310.1|90217.4|90313.8|90218.9|90310.1|90216.1|4
1640824530000|2021-12-30 00:35:30|90314|90215.8|90308.6|90238.6|90319.8|90249.1|90298.3|90215.8|21
1640824540000|2021-12-30 00:35:40|90324.9|90225|90316.7|90232.3|90325.8|90234|90315.5|90222.5|16
1640824550000|2021-12-30 00:35:50|90317.5|90228.8|90321.2|90225.2|90325|90228.8|90317.5|90221.6|8
1640824560000|2021-12-30 00:36:00|90316.6|90231.6|90324.9|90220.9|90326.1|90231.6|90316|90220.9|7
1640824570000|2021-12-30 00:36:10|90320.5|90224.1|90317|90229.9|90325.9|90231.5|90317|90221.6|10
1640824580000|2021-12-30 00:36:20|90317.8|90229.3|90311.6|90236|90318|90236|90310.4|90229|8
1640824590000|2021-12-30 00:36:30|90316.7|90232.2|90315.1|90232.7|90322.3|90232.7|90315.1|90225.1|6
1640824600000|2021-12-30 00:36:40|90314.1|90233.7|90319|90228.1|90326.2|90233.8|90313.5|90222.6|16
1640824610000|2021-12-30 00:36:50|90317.6|90229.6|90313.4|90226.7|90320.4|90233.1|90312.1|90224.9|31
1640824620000|2021-12-30 00:37:00|90311.9|90227.7|90310.5|90226.5|90311.9|90229|90307.6|90226.2|10
1640824630000|2021-12-30 00:37:10|90316.1|90222.5|90312.5|90226.9|90320.5|90227.4|90312.5|90220.5|14
1640824640000|2021-12-30 00:37:20|90322.7|90221.4|90311.4|90228|90322.7|90231.8|90305.3|90221.4|17
1640824650000|2021-12-30 00:37:30|90318.2|90224.5|90310.7|90229.8|90318.2|90229.8|90309.3|90224.5|15
1640824660000|2021-12-30 00:37:40|90311|90229.6|90314.2|90225.9|90319.4|90232|90309.1|90222.6|14
1640824670000|2021-12-30 00:37:50|90319.4|90223.3|90315.2|90225.4|90319.4|90230.9|90308.3|90223.3|16
1640824680000|2021-12-30 00:38:00|90313.4|90226.4|90311.4|90228.1|90319.8|90229.2|90309.6|90222.4|10
1640824690000|2021-12-30 00:38:10|90313.1|90226.5|90313.5|90227.1|90318.1|90228.7|90310.9|90223.7|10
1640824700000|2021-12-30 00:38:20|90314.7|90227.6|90312.7|90228|90317.7|90229.6|90311.4|90225.7|9
1640824710000|2021-12-30 00:38:30|90310.1|90229|90311.2|90233.8|90311.2|90235.2|90305.3|90227.2|11
1640824720000|2021-12-30 00:38:40|90315.5|90230.6|90315.9|90229.5|90317.1|90235.3|90312.6|90228.4|15
1640824730000|2021-12-30 00:38:50|90321|90225.4|90313|90230.4|90321|90233.1|90312.3|90224.8|12
1640824740000|2021-12-30 00:39:00|90321.4|90224.8|90311|90233.5|90321.4|90237.7|90308.9|90224.8|11
1640824750000|2021-12-30 00:39:10|90309.8|90235.3|90314.8|90230.3|90321.3|90236.3|90309.2|90226.8|19
1640824760000|2021-12-30 00:39:20|90315|90230|90314.5|90231.7|90321.2|90231.7|90314|90221.8|12
1640824770000|2021-12-30 00:39:30|90320.3|90227.5|90316.9|90227.9|90320.3|90233.6|90314.8|90226|7
1640824780000|2021-12-30 00:39:40|90317.9|90227|90313.7|90231.6|90318.7|90232.9|90313.5|90225|14
1640824790000|2021-12-30 00:39:50|90315.3|90230.6|90314.9|90228|90322.8|90231.1|90314.9|90221.8|9
1640824800000|2021-12-30 00:40:00|90309.5|90236.7|90306.1|90227.3|90324.1|90237.2|90306.1|90220.1|25
1640824810000|2021-12-30 00:40:10|90307.9|90224.9|90312.5|90223.8|90316.4|90226|90307.8|90216.2|15
1640824820000|2021-12-30 00:40:20|90311.1|90226|90313.4|90223.4|90315.6|90226|90311.1|90221.1|13
1640824830000|2021-12-30 00:40:30|90316.4|90220.5|90312.5|90223.9|90316.4|90227.5|90309|90219.9|11
1640824840000|2021-12-30 00:40:40|90307.6|90229.3|90311.7|90223.6|90312.1|90230.6|90306.9|90223.6|10
1640824850000|2021-12-30 00:40:50|90306.7|90230.7|90312.5|90223.6|90319.1|90232.2|90305|90217.7|13
1640824860000|2021-12-30 00:41:00|90310.5|90226.9|90311.7|90226.6|90319.7|90228.3|90309.4|90220.2|15
1640824870000|2021-12-30 00:41:10|90314.5|90224.4|90312.3|90226.8|90317.6|90231.1|90305.9|90221|23
1640824880000|2021-12-30 00:41:20|90316.6|90223.6|90312.7|90226.5|90316.6|90226.5|90312.4|90221|4
1640824890000|2021-12-30 00:41:30|90310.7|90228.7|90312.9|90226.3|90321.2|90229.6|90309|90216.8|10
1640824900000|2021-12-30 00:41:40|90309.2|90230.8|90313.2|90226.7|90313.4|90234.9|90305.5|90224.9|15
1640824910000|2021-12-30 00:41:50|90313.6|90224.5|90307.6|90232|90313.7|90233.4|90306.7|90224.5|13
1640824920000|2021-12-30 00:42:00|90306.4|90233.4|90313.3|90228.6|90321.1|90233.4|90306.4|90220.9|9
1640824930000|2021-12-30 00:42:10|90312.4|90229.7|90312.1|90226.7|90313.7|90231.8|90306.6|90223.7|20
1640824940000|2021-12-30 00:42:20|90310.3|90227.3|90312.1|90225.1|90313.2|90228.4|90308.5|90224.2|19
1640824950000|2021-12-30 00:42:30|90312.3|90225.2|90303.3|90227.5|90312.3|90227.5|90302.5|90224.2|17
1640824960000|2021-12-30 00:42:40|90304.6|90226.9|90309.6|90225.1|90313.7|90230.9|90303.4|90223.3|21
1640824970000|2021-12-30 00:42:50|90304.5|90232.6|90313|90226.3|90319.9|90232.6|90304.5|90220.1|6
1640824980000|2021-12-30 00:43:00|90309.3|90229.5|90305.9|90223.4|90315.5|90229.5|90305.9|90220.5|20
1640824990000|2021-12-30 00:43:10|90307.6|90220.8|90309.8|90224.1|90309.8|90229.1|90303.2|90220.2|14
1640825000000|2021-12-30 00:43:20|90309.5|90225.6|90307.4|90229.6|90310.8|90229.6|90306.2|90225.6|11
1640825010000|2021-12-30 00:43:30|90308.2|90227.1|90312.5|90221.7|90312.6|90230.6|90305.3|90221.7|10
1640825020000|2021-12-30 00:43:40|90310.5|90224.5|90309|90224.8|90316.3|90229.8|90304.9|90213.4|22
1640825030000|2021-12-30 00:43:50|90316.6|90219.6|90308|90226.8|90316.6|90228|90307.5|90219.6|13
1640825040000|2021-12-30 00:44:00|90309.6|90226.7|90307.6|90229.3|90313.5|90231.1|90306.5|90224.1|10
1640825050000|2021-12-30 00:44:10|90307.3|90230.7|90311.2|90226|90312.8|90230.7|90306.6|90221.5|13
1640825060000|2021-12-30 00:44:20|90310.7|90227.1|90305.8|90233.7|90316.1|90233.8|90305.3|90224.8|13
1640825070000|2021-12-30 00:44:30|90305.9|90234.3|90305|90228.4|90317.7|90234.3|90305|90223|5
1640825080000|2021-12-30 00:44:40|90306.9|90226.1|90310.6|90227.7|90314.6|90234.4|90303.8|90224.5|18
1640825090000|2021-12-30 00:44:50|90312.2|90229|90310.6|90233.2|90315.9|90246.8|90296.6|90227|26
1640825100000|2021-12-30 00:45:00|90311|90232.9|90307.6|90231.3|90315.7|90233.7|90307.6|90227.8|13
1640825110000|2021-12-30 00:45:10|90307.7|90231|90306.3|90234.5|90312.1|90234.5|90306.3|90222.3|15
1640825120000|2021-12-30 00:45:20|90305|90230.3|90317.6|90226.2|90317.6|90233.1|90305|90226.2|13
1640825130000|2021-12-30 00:45:30|90316.6|90227.2|90314.4|90229.5|90316.6|90233.3|90310.8|90227.2|16
1640825140000|2021-12-30 00:45:40|90314.3|90229.9|90305.1|90231|90316.6|90233.9|90303.9|90224.1|29
1640825150000|2021-12-30 00:45:50|90305.3|90231.2|90303.8|90224.8|90310.1|90231.2|90303.7|90221.2|24
1640825160000|2021-12-30 00:46:00|90303.5|90225.4|90302.6|90227.4|90305.2|90228.6|90302|90223.1|14
1640825170000|2021-12-30 00:46:10|90307.4|90220.8|90315.4|90222.6|90315.4|90226.8|90304|90220.6|16
1640825180000|2021-12-30 00:46:20|90309.5|90229.3|90313.4|90229.7|90320.6|90234.2|90309.5|90216.6|20
1640825190000|2021-12-30 00:46:30|90314.4|90227.5|90318.7|90224.9|90320.7|90231.2|90311.5|90222.9|15
1640825200000|2021-12-30 00:46:40|90319.9|90223.3|90312.5|90229.9|90319.9|90231|90311.6|90223|18
1640825210000|2021-12-30 00:46:50|90312.2|90229.6|90312.7|90227.3|90315|90232.5|90308.7|90225.4|27
1640825220000|2021-12-30 00:47:00|90311.1|90229.7|90319|90226|90319|90231|90309.9|90226|20
1640825230000|2021-12-30 00:47:10|90316.2|90228.9|90311.6|90234.7|90322|90236.4|90308.1|90223.1|19
1640825240000|2021-12-30 00:47:20|90317.5|90228.4|90319.6|90225.4|90323.2|90228.4|90317|90224.3|6
1640825250000|2021-12-30 00:47:30|90323.4|90224.8|90310.4|90232.6|90323.4|90235.2|90310.4|90224.5|12
1640825260000|2021-12-30 00:47:40|90310.6|90233.1|90313.4|90229.7|90317|90233.1|90310.6|90225.4|13
1640825270000|2021-12-30 00:47:50|90310.6|90233.2|90312.9|90230|90315.7|90233.4|90309.6|90227.1|8
1640825280000|2021-12-30 00:48:00|90310.4|90233.2|90321.7|90219.5|90321.9|90234.9|90307.9|90219.5|14
1640825290000|2021-12-30 00:48:10|90317.2|90224.5|90319.3|90222.4|90320.3|90228.8|90312.9|90222.4|9
1640825300000|2021-12-30 00:48:20|90316.1|90224.3|90311.5|90233|90317.5|90233|90309.8|90224.3|9
1640825310000|2021-12-30 00:48:30|90309.6|90234.2|90313.9|90228|90313.9|90235.2|90306.1|90228|26
1640825320000|2021-12-30 00:48:40|90313.3|90226.5|90308.8|90226.6|90317.8|90229.8|90308.8|90221.9|24
1640825330000|2021-12-30 00:48:50|90309.9|90225.7|90320.4|90222.4|90320.4|90227.6|90307.8|90222.4|13
1640825340000|2021-12-30 00:49:00|90311|90228|90311.6|90228|90321.2|90230.1|90308|90220.8|15
1640825350000|2021-12-30 00:49:10|90309.8|90229.2|90316.4|90226|90316.7|90233.1|90304.8|90225.7|10
1640825360000|2021-12-30 00:49:20|90310.3|90230|90318|90232.7|90321.6|90235.1|90307.9|90226.3|21
1640825370000|2021-12-30 00:49:30|90316.9|90233.4|90317|90234.8|90324.5|90235.9|90315.4|90229.8|10
1640825380000|2021-12-30 00:49:40|90316.4|90235.2|90318.9|90237.7|90323|90237.7|90313.9|90232|19
1640825390000|2021-12-30 00:49:50|90319.1|90237.3|90323.8|90233.6|90331.2|90239.1|90317.1|90229.5|11
1640825400000|2021-12-30 00:50:00|90328.4|90229.2|90321.2|90236.9|90328.4|90237.1|90316.8|90229.2|18
1640825410000|2021-12-30 00:50:10|90320.5|90236.8|90321.1|90234.5|90323.9|90239.9|90316.2|90233.7|21
1640825420000|2021-12-30 00:50:20|90321.4|90234.7|90319.1|90240.2|90324.3|90240.2|90316.2|90232.1|8
1640825430000|2021-12-30 00:50:30|90320.1|90237.2|90322.9|90233.5|90329.8|90241.1|90315.1|90229.7|11
1640825440000|2021-12-30 00:50:40|90329|90227.3|90325.8|90232|90331.5|90232|90325.4|90227.3|7
1640825450000|2021-12-30 00:50:50|90327.9|90234.1|90321.7|90240.5|90329.4|90240.6|90321.7|90231.9|12
1640825460000|2021-12-30 00:51:00|90321.9|90240.8|90323.6|90237.8|90325.9|90240.8|90321.9|90234.8|8
1640825470000|2021-12-30 00:51:10|90321.2|90240.8|90319.8|90241.3|90324.9|90243.2|90319.4|90237|11
1640825480000|2021-12-30 00:51:20|90316.5|90240.4|90320|90242|90323|90244.3|90316.5|90238.5|15
1640825490000|2021-12-30 00:51:30|90316.8|90245.7|90320.6|90242.2|90327.5|90245.9|90315.9|90234.2|13
1640825500000|2021-12-30 00:51:40|90329.4|90231.8|90319.7|90244.4|90329.4|90257.4|90307.4|90231.8|16
1640825510000|2021-12-30 00:51:50|90319.6|90244.2|90323.7|90238|90326.4|90246|90318.5|90235|15
1640825520000|2021-12-30 00:52:00|90321.2|90241|90322.2|90240.6|90324.6|90241.6|90319.7|90237|25
1640825530000|2021-12-30 00:52:10|90322.9|90240.2|90328.4|90248|90334.7|90253.7|90321.9|90239.3|31
1640825540000|2021-12-30 00:52:20|90325.9|90252.3|90330.4|90247.1|90334.8|90254.2|90324.6|90242|23
1640825550000|2021-12-30 00:52:30|90329.3|90248.6|90334.9|90250.2|90338.5|90250.4|90327.8|90241.9|29
1640825560000|2021-12-30 00:52:40|90334.8|90250.1|90346|90242.6|90346|90251|90333.2|90242.6|32
1640825570000|2021-12-30 00:52:50|90342|90245.4|90331.3|90241.2|90342|90251.2|90326.1|90241.2|34
1640825580000|2021-12-30 00:53:00|90325.4|90246.3|90326.3|90244.1|90332.7|90249|90320.9|90241.6|30
1640825590000|2021-12-30 00:53:10|90330.8|90242.8|90331.2|90240.1|90336.9|90243.4|90328.9|90237|24
1640825600000|2021-12-30 00:53:20|90329.5|90241.4|90328.2|90243.6|90334.8|90245.8|90326|90238|28
1640825610000|2021-12-30 00:53:30|90327.7|90244.3|90329.2|90243.3|90335.3|90244.3|90327.7|90238.1|20
1640825620000|2021-12-30 00:53:40|90328.4|90243.8|90328|90243|90333.1|90244.5|90326.4|90238.8|14
1640825630000|2021-12-30 00:53:50|90329.8|90241.6|90327.1|90251.2|90340.4|90252.7|90325.9|90235.2|20
1640825640000|2021-12-30 00:54:00|90325.6|90255.4|90325.5|90237.7|90335.4|90255.4|90321.7|90236.4|35
1640825650000|2021-12-30 00:54:10|90327.2|90235.9|90327.4|90233.1|90330.2|90256.2|90306.2|90230.6|13
1640825660000|2021-12-30 00:54:20|90325.3|90235.3|90326|90241.5|90330.8|90241.5|90322.7|90234.7|30
1640825670000|2021-12-30 00:54:30|90326.2|90241.8|90326.8|90237.5|90330.6|90242.4|90323.7|90235.8|35
1640825680000|2021-12-30 00:54:40|90326.1|90238.4|90329.6|90235.9|90331.4|90238.4|90326.1|90231.7|28
1640825690000|2021-12-30 00:54:50|90329.5|90235.6|90327.1|90251.4|90333.4|90251.4|90324.2|90233.6|36
1640825700000|2021-12-30 00:55:00|90326.6|90251.8|90324.9|90242.1|90332.5|90251.8|90324.9|90235.6|47
1640825710000|2021-12-30 00:55:10|90324.8|90242|90330.5|90235.3|90331.1|90242|90324.2|90234.7|14
1640825720000|2021-12-30 00:55:20|90331.5|90233.2|90330|90235.9|90334.1|90239.6|90326.9|90231.6|16
1640825730000|2021-12-30 00:55:30|90327.8|90237.8|90336.1|90244.2|90340.8|90252.9|90327.3|90234.5|24
1640825740000|2021-12-30 00:55:40|90333.9|90247.2|90343.6|90239.6|90343.8|90249.3|90333.1|90236.8|12
1640825750000|2021-12-30 00:55:50|90343.3|90239.3|90340.7|90243.2|90343.3|90248|90334.8|90239.3|22
1640825760000|2021-12-30 00:56:00|90338.3|90246.2|90334.6|90248|90341|90250.4|90332.5|90242|13
1640825770000|2021-12-30 00:56:10|90336.2|90244.6|90337.7|90242.3|90337.7|90250.7|90329.7|90242.3|11
1640825780000|2021-12-30 00:56:20|90334.5|90246.1|90336.3|90245.2|90342.4|90249.9|90330.7|90238|10
1640825790000|2021-12-30 00:56:30|90336.4|90245.3|90336.2|90246.3|90343.2|90251.1|90331.1|90238|14
1640825800000|2021-12-30 00:56:40|90334.9|90248.2|90342.1|90256.7|90351.2|90261.4|90330|90242.9|29
1640825810000|2021-12-30 00:56:50|90342|90256.6|90348.5|90247.4|90348.6|90257.7|90340.3|90247.4|17
1640825820000|2021-12-30 00:57:00|90349.9|90245.9|90340.7|90255.6|90349.9|90255.9|90339|90245.9|12
1640825830000|2021-12-30 00:57:10|90344.6|90248.8|90343.9|90239.9|90348.1|90255.6|90338.8|90239.9|12
1640825840000|2021-12-30 00:57:20|90336.3|90255.1|90339.7|90250.5|90346.4|90272.7|90322.7|90244.1|17
1640825850000|2021-12-30 00:57:30|90341.8|90248.6|90344|90245.6|90344|90251.9|90337.7|90245.6|21
1640825860000|2021-12-30 00:57:40|90344.1|90245|90339.7|90251.2|90347.1|90254.1|90337.1|90243.9|13
1640825870000|2021-12-30 00:57:50|90340.5|90248.4|90340.2|90249.7|90344.8|90256.2|90334.1|90245.2|8
1640825880000|2021-12-30 00:58:00|90341.2|90248|90329.9|90244.7|90344.3|90257.2|90325|90242.9|34
1640825890000|2021-12-30 00:58:10|90335.8|90237.7|90331.8|90238|90340.6|90244.8|90328.7|90236.6|19
1640825900000|2021-12-30 00:58:20|90330.7|90238.5|90336.7|90235.4|90336.7|90240.2|90329.5|90232|14
1640825910000|2021-12-30 00:58:30|90328.1|90243.8|90329.6|90241.9|90335.2|90243.8|90328.1|90237.2|6
1640825920000|2021-12-30 00:58:40|90328.3|90240|90328.4|90239.1|90331.7|90241.8|90326.2|90237.1|24
1640825930000|2021-12-30 00:58:50|90326.3|90241.7|90331.2|90237.7|90332.7|90242.5|90325.3|90237.2|15
1640825940000|2021-12-30 00:59:00|90326.7|90242.4|90325.2|90246.1|90334.6|90249.4|90321.5|90238.3|40
1640825950000|2021-12-30 00:59:10|90324.1|90245.4|90330.5|90242.4|90335.2|90248|90322.6|90236.8|29
1640825960000|2021-12-30 00:59:20|90334.5|90235.8|90330.3|90240.1|90338.9|90240.9|90329.9|90233.7|19
1640825970000|2021-12-30 00:59:30|90329.9|90240.8|90328.5|90240.6|90333.4|90242.1|90327.9|90235.5|37
1640825980000|2021-12-30 00:59:40|90327.5|90242.3|90333.4|90236.5|90333.4|90244.3|90325.9|90236.5|8
1640825990000|2021-12-30 00:59:50|90335.2|90231.2|90324.5|90245.8|90335.2|90246|90324.1|90231.2|15
1640826000000|2021-12-30 01:00:00|90334.3|90238.7|90326.6|90248.6|90334.3|90262.6|90312.2|90235.7|36
1640826010000|2021-12-30 01:00:10|90334.1|90238.3|90334.7|90239.6|90337.1|90244.5|90328.9|90237.5|14
1640826020000|2021-12-30 01:00:20|90333.4|90239.7|90328.4|90248.9|90334.5|90251.2|90326.2|90239.6|18
1640826030000|2021-12-30 01:00:30|90328.5|90248.5|90329.6|90242.6|90331.7|90248.5|90327.3|90239.9|20
1640826040000|2021-12-30 01:00:40|90331.5|90239.6|90339.6|90235.6|90339.6|90244.4|90329.1|90235|26
1640826050000|2021-12-30 01:00:50|90333.4|90243.1|90334.2|90241.8|90334.2|90249.7|90325.3|90241.8|10
1640826060000|2021-12-30 01:01:00|90331.7|90244.9|90329|90248.7|90333.2|90249.2|90326.9|90242.7|35
1640826070000|2021-12-30 01:01:10|90328.9|90248.2|90330.6|90245.6|90338.6|90248.7|90328.8|90238.1|46
1640826080000|2021-12-30 01:01:20|90328.7|90248.7|90339.4|90236.2|90340.2|90249.8|90326.5|90236.2|16
1640826090000|2021-12-30 01:01:30|90339.6|90237.7|90335.4|90245.2|90339.6|90245.2|90332.6|90236.3|14
1640826100000|2021-12-30 01:01:40|90334.1|90246.6|90339.4|90245.4|90344.9|90250.2|90331.2|90241|28
1640826110000|2021-12-30 01:01:50|90337.8|90247.1|90339.9|90248.6|90344.4|90250|90336.8|90240.4|20
1640826120000|2021-12-30 01:02:00|90340|90248.7|90343.8|90247.5|90344.3|90251|90338.9|90244.3|27
1640826130000|2021-12-30 01:02:10|90343.4|90248.1|90342.5|90256.2|90347.6|90256.2|90339.3|90247|23
1640826140000|2021-12-30 01:02:20|90342.3|90255.9|90346.6|90250.8|90347.3|90255.9|90342.3|90249.9|19
1640826150000|2021-12-30 01:02:30|90345.8|90249.2|90345|90248.7|90348.4|90251.3|90344.6|90246.6|19
1640826160000|2021-12-30 01:02:40|90344.8|90248.5|90341.8|90251.5|90345.4|90254.7|90338.1|90246.2|36
1640826170000|2021-12-30 01:02:50|90341.9|90251.6|90343.9|90248.9|90348|90252.3|90341.9|90244.9|9
1640826180000|2021-12-30 01:03:00|90343.2|90250.6|90348.6|90249.5|90349.4|90250.6|90342.1|90244.9|17
1640826190000|2021-12-30 01:03:10|90349.1|90249.3|90351.2|90251.9|90351.2|90257.3|90342.4|90249.3|29
1640826200000|2021-12-30 01:03:20|90352.3|90250.5|90350.8|90254.3|90352.3|90258.7|90345.7|90248.8|31
1640826210000|2021-12-30 01:03:30|90350.7|90254.2|90347.5|90256.2|90351.5|90258.2|90344.7|90253|19
1640826220000|2021-12-30 01:03:40|90350.8|90250.7|90352.4|90253.3|90353.3|90262.1|90344.1|90250.7|20
1640826230000|2021-12-30 01:03:50|90350.2|90255.5|90350.4|90258.2|90351.6|90261.2|90345.6|90254.2|16
1640826240000|2021-12-30 01:04:00|90354.6|90254.3|90355.5|90251.5|90356.2|90258.5|90349.9|90251.1|8
1640826250000|2021-12-30 01:04:10|90354.9|90250.9|90347.8|90253.1|90354.9|90257.8|90347|90250.9|11
1640826260000|2021-12-30 01:04:20|90347.7|90253.8|90349.9|90257|90349.9|90260.6|90341.8|90253.8|9
1640826270000|2021-12-30 01:04:30|90345.2|90264.6|90356.4|90252.4|90357.1|90265.2|90344.4|90251.8|18
1640826280000|2021-12-30 01:04:40|90356.3|90252.3|90354|90250|90358.6|90260.8|90347.2|90249.9|16
1640826290000|2021-12-30 01:04:50|90355.5|90251.5|90356.6|90252.6|90356.6|90258.8|90349.9|90251.4|17
1640826300000|2021-12-30 01:05:00|90354|90256.5|90351.8|90257.2|90356.1|90257.2|90351.3|90251.4|8
1640826310000|2021-12-30 01:05:10|90353.4|90255.5|90354.2|90259|90355.7|90261.5|90348.7|90253.4|31
1640826320000|2021-12-30 01:05:20|90356.5|90252.8|90352.1|90260.2|90356.5|90263.8|90349.5|90252.8|8
1640826330000|2021-12-30 01:05:30|90350.7|90262.6|90355.1|90259.2|90359.1|90265|90349|90253.5|14
1640826340000|2021-12-30 01:05:40|90353.4|90261.1|90360|90256|90361.4|90264.4|90352|90255.8|9
1640826350000|2021-12-30 01:05:50|90359.1|90255.4|90359|90255|90359.1|90262.9|90352.3|90255|6
1640826360000|2021-12-30 01:06:00|90352.6|90262.1|90346.7|90262.4|90354.5|90266.8|90343.9|90255|22
1640826370000|2021-12-30 01:06:10|90347.6|90263.9|90350.6|90259.2|90351.6|90266.8|90344.1|90255.7|57
1640826380000|2021-12-30 01:06:20|90350.2|90258.5|90348.2|90259.7|90352.8|90260.3|90347.6|90253.8|16
1640826390000|2021-12-30 01:06:30|90353.4|90254.2|90350.4|90256.8|90354.4|90260.4|90348.5|90251.9|9
1640826400000|2021-12-30 01:06:40|90354.7|90250.9|90354.2|90251.5|90354.7|90262.1|90345.6|90250.9|8
1640826410000|2021-12-30 01:06:50|90348.8|90258.2|90350.2|90256.2|90351.1|90263.2|90346.1|90256.2|9
1640826420000|2021-12-30 01:07:00|90350.4|90257.2|90355|90254.3|90356.3|90261.9|90348.7|90253.6|9
1640826430000|2021-12-30 01:07:10|90350.8|90259.4|90352.6|90251.5|90352.9|90262.7|90344.3|90251.5|13
1640826440000|2021-12-30 01:07:20|90348.5|90256.5|90348.9|90256.6|90352|90262|90344.5|90252.4|6
1640826450000|2021-12-30 01:07:30|90347.8|90258.6|90355.5|90251.5|90355.8|90261.6|90344.1|90251.5|12
1640826460000|2021-12-30 01:07:40|90355.6|90252.6|90353.6|90252.7|90355.6|90265|90343.6|90249.8|7
1640826470000|2021-12-30 01:07:50|90352.5|90253.3|90352|90254.9|90352.5|90262.4|90344|90253.3|9
1640826480000|2021-12-30 01:08:00|90349.1|90258.5|90354.9|90250.9|90355.9|90261|90346.5|90250.8|12
1640826490000|2021-12-30 01:08:10|90353.9|90249.9|90351.7|90254.7|90353.9|90259.3|90347.4|90249.9|7
1640826500000|2021-12-30 01:08:20|90352.7|90253.3|90356.1|90258.5|90357.9|90259.8|90345.7|90251.7|27
1640826510000|2021-12-30 01:08:30|90358.9|90255|90358.1|90256.9|90358.9|90256.9|90357.9|90253.9|9
1640826520000|2021-12-30 01:08:40|90356|90258.9|90357.2|90253.2|90359.6|90258.9|90353|90253.2|11
1640826530000|2021-12-30 01:08:50|90358|90254|90350.2|90261.6|90359.1|90261.6|90343.9|90254|20
1640826540000|2021-12-30 01:09:00|90348.4|90263.5|90354.1|90258.7|90354.1|90263.5|90348.4|90257.4|36
1640826550000|2021-12-30 01:09:10|90353.9|90258.9|90355.2|90256.7|90356.4|90260.7|90350.7|90254.7|17
1640826560000|2021-12-30 01:09:20|90355.6|90255.4|90350.7|90263.1|90358.1|90266.8|90346.6|90253.4|20
1640826570000|2021-12-30 01:09:30|90355.2|90258.2|90355.1|90260.1|90360|90262.9|90351.6|90254|16
1640826580000|2021-12-30 01:09:40|90356.4|90258.8|90357.2|90257.7|90360.9|90260.8|90354.6|90254.1|16
1640826590000|2021-12-30 01:09:50|90357.3|90257.8|90357.5|90253.5|90357.9|90261.4|90353.5|90252.5|15
1640826600000|2021-12-30 01:10:00|90357.3|90254.9|90357.1|90256|90358.6|90261.5|90351.5|90253.9|31
1640826610000|2021-12-30 01:10:10|90356.9|90255.8|90345.1|90266.3|90356.9|90266.3|90345.1|90254.1|18
1640826620000|2021-12-30 01:10:20|90343.6|90268|90353.5|90264.4|90359.9|90268.2|90343.6|90254.5|25
1640826630000|2021-12-30 01:10:30|90352.4|90262.7|90352.5|90262|90360.4|90264.3|90352.4|90255.5|14
1640826640000|2021-12-30 01:10:40|90352.6|90265.9|90355.5|90261.6|90362.3|90265.9|90351.5|90256.8|13
1640826650000|2021-12-30 01:10:50|90355.4|90263.4|90359.3|90257.5|90360|90263.4|90355.4|90257.5|9
1640826660000|2021-12-30 01:11:00|90352.8|90261.4|90354.1|90263.3|90357.5|90265.4|90350.6|90260.2|15
1640826670000|2021-12-30 01:11:10|90355|90262.7|90359.8|90257.2|90361.3|90264.3|90354.1|90257.2|9
1640826680000|2021-12-30 01:11:20|90355.5|90263.6|90352.3|90266.5|90357|90271.8|90348.8|90263.6|13
1640826690000|2021-12-30 01:11:30|90360.6|90259.5|90355.3|90258.4|90361|90262.7|90351|90255.3|25
1640826700000|2021-12-30 01:11:40|90352.3|90261.6|90353.9|90257.4|90356.7|90263|90350.1|90252.4|20
1640826710000|2021-12-30 01:11:50|90350.5|90261.8|90355.5|90254.1|90355.7|90261.8|90350.2|90253.5|15
1640826720000|2021-12-30 01:12:00|90349.3|90261.7|90349|90262.6|90357.3|90262.6|90347.9|90252.7|17
1640826730000|2021-12-30 01:12:10|90347.6|90263.9|90353.7|90255.8|90353.7|90264.6|90346.8|90255.8|13
1640826740000|2021-12-30 01:12:20|90349|90261.8|90347|90258.6|90353.9|90262|90344.7|90249.9|17
1640826750000|2021-12-30 01:12:30|90343.6|90260.4|90352.4|90254.8|90356.7|90260.4|90343.6|90251.2|25
1640826760000|2021-12-30 01:12:40|90355.1|90251.1|90350|90256.6|90356.2|90256.6|90350|90251|20
1640826770000|2021-12-30 01:12:50|90348.9|90256.5|90352.9|90254.1|90356.5|90258.2|90346.4|90252.7|33
1640826780000|2021-12-30 01:13:00|90352.4|90254|90347.5|90260.3|90354.5|90260.3|90347.5|90250.5|26
1640826790000|2021-12-30 01:13:10|90353.1|90252.3|90348.9|90253.8|90353.2|90259.8|90343.7|90252.3|17
1640826800000|2021-12-30 01:13:20|90346.7|90255.5|90353.1|90255.9|90354.2|90258.4|90344.7|90252.9|15
1640826810000|2021-12-30 01:13:30|90349|90258.2|90348.1|90253.8|90354.6|90260|90342.6|90252.4|23
1640826820000|2021-12-30 01:13:40|90345.5|90256.1|90351.2|90254.6|90351.5|90257.5|90342.8|90251.7|20
1640826830000|2021-12-30 01:13:50|90349.8|90254.8|90350.1|90250.7|90353.7|90256.9|90344.5|90250.7|15
1640826840000|2021-12-30 01:14:00|90348.6|90252.2|90330.8|90253.4|90349.1|90257.2|90329.9|90245.2|29
1640826850000|2021-12-30 01:14:10|90330.4|90260.3|90348.7|90244.7|90349.9|90260.3|90330.4|90244.6|10
1640826860000|2021-12-30 01:14:20|90346.3|90249.9|90350.9|90249.9|90350.9|90251|90344.8|90246.7|15
1640826870000|2021-12-30 01:14:30|90352.7|90248.7|90347|90245.6|90353.8|90258.1|90346.1|90245.6|16
1640826880000|2021-12-30 01:14:40|90344.4|90254|90350.2|90254|90351.3|90260.8|90344.4|90248.7|23
1640826890000|2021-12-30 01:14:50|90346.2|90254.8|90350.8|90258.8|90353.6|90261.7|90346.2|90252.9|12
1640826900000|2021-12-30 01:15:00|90350.2|90259.1|90356.6|90261|90360.5|90264.1|90350.2|90253.9|36
1640826910000|2021-12-30 01:15:10|90354.8|90263.6|90354.6|90260.3|90358.4|90264.6|90352.3|90255|35
1640826920000|2021-12-30 01:15:20|90355.2|90260.6|90352.7|90256.3|90356.3|90260.6|90349.5|90252.5|28
1640826930000|2021-12-30 01:15:30|90350.6|90258.4|90341.4|90248|90350.6|90263.2|90337.8|90248|31
1640826940000|2021-12-30 01:15:40|90347.3|90245.1|90345.4|90251.8|90350.1|90254.9|90341.1|90243.5|20
1640826950000|2021-12-30 01:15:50|90345.8|90251.2|90352|90248.7|90352.8|90251.4|90345.1|90247|26
1640826960000|2021-12-30 01:16:00|90350.2|90250.8|90345.5|90258|90352.9|90258|90344.5|90248.8|24
1640826970000|2021-12-30 01:16:10|90347.2|90254.3|90351.6|90247.8|90352.4|90254.3|90347.2|90247.1|17
1640826980000|2021-12-30 01:16:20|90352.5|90248.5|90350.9|90246.9|90352.5|90248.5|90350.9|90246.9|6
1640826990000|2021-12-30 01:16:30|90350.4|90246.4|90344.1|90257.1|90352.1|90257.1|90344.1|90246.1|13
1640827000000|2021-12-30 01:16:40|90342.8|90251.4|90340.7|90256.8|90351.3|90256.8|90339.9|90247.4|36
1640827010000|2021-12-30 01:16:50|90340|90256.5|90343.7|90253.3|90350.9|90256.5|90340|90247.1|22
1640827020000|2021-12-30 01:17:00|90341.7|90251.9|90343.5|90251.7|90348.8|90256.1|90340.7|90248.3|17
1640827030000|2021-12-30 01:17:10|90343.6|90251.8|90348.3|90244.3|90348.4|90253.1|90341.6|90244.3|11
1640827040000|2021-12-30 01:17:20|90340.5|90255.9|90337.9|90257.2|90348.6|90264|90334.6|90250.6|28
1640827050000|2021-12-30 01:17:30|90343.6|90257.5|90341.6|90253|90347.5|90257.8|90340.4|90249.3|44
1640827060000|2021-12-30 01:17:40|90341.9|90253.3|90347.2|90245.7|90347.2|90255.2|90339.7|90244.9|15
1640827070000|2021-12-30 01:17:50|90341.3|90254.2|90338.5|90252.4|90346.3|90256.2|90338.2|90247.8|28
1640827080000|2021-12-30 01:18:00|90338.9|90251.8|90337.8|90250.4|90343|90251.8|90337.8|90241.3|6
1640827090000|2021-12-30 01:18:10|90338.7|90249.2|90340.8|90249.7|90345.7|90255.2|90337.8|90241.7|25
1640827100000|2021-12-30 01:18:20|90340|90250.2|90336.4|90248.8|90344.8|90254.5|90333.6|90240.8|24
1640827110000|2021-12-30 01:18:30|90343.6|90241.6|90345.3|90244.3|90347.9|90246.8|90343.3|90240.3|12
1640827120000|2021-12-30 01:18:40|90340.1|90251.1|90342.7|90243.8|90346.1|90251.1|90340.1|90241.1|15
1640827130000|2021-12-30 01:18:50|90342.5|90243.6|90340.8|90249.5|90343.7|90250.6|90339.1|90243.6|40
1640827140000|2021-12-30 01:19:00|90341.6|90247.3|90337|90256.8|90347.5|90256.8|90336.8|90243.5|21
1640827150000|2021-12-30 01:19:10|90337.8|90256.4|90338|90251.5|90345.5|90257.4|90335|90246.5|17
1640827160000|2021-12-30 01:19:20|90339.5|90248.8|90340.9|90253.1|90345.7|90254.1|90338.1|90242.5|17
1640827170000|2021-12-30 01:19:30|90340.7|90252.7|90342.4|90254.7|90348.2|90254.9|90339.4|90247.1|33
1640827180000|2021-12-30 01:19:40|90342.3|90254.5|90341.9|90251|90348.9|90255.6|90341.2|90245.8|31
1640827190000|2021-12-30 01:19:50|90342.5|90247.5|90342.5|90249.5|90345.6|90252|90340.4|90243.9|22
1640827200000|2021-12-30 01:20:00|90342.6|90249.6|90339.2|90251.9|90346|90254|90338.1|90245|34
1640827210000|2021-12-30 01:20:10|90339.8|90251.1|90341.9|90263.4|90350.6|90265.2|90336|90245.2|41
1640827220000|2021-12-30 01:20:20|90343|90264.2|90345.3|90260.5|90353.7|90278.6|90327|90252|31
1640827230000|2021-12-30 01:20:30|90344.6|90261|90350|90257.4|90354.8|90261|90344.6|90249.4|13
1640827240000|2021-12-30 01:20:40|90349.9|90257.2|90352|90255.1|90353.6|90260|90349.1|90255.1|39
1640827250000|2021-12-30 01:20:50|90353.7|90252.3|90353.8|90254.6|90353.8|90260.4|90349.5|90252.3|16
1640827260000|2021-12-30 01:21:00|90349.3|90262.6|90350.2|90261.5|90353.3|90264.4|90347.6|90255|14
1640827270000|2021-12-30 01:21:10|90350.1|90261.1|90353|90260.5|90359.6|90269.2|90346.3|90254.5|12
1640827280000|2021-12-30 01:21:20|90353.1|90260.7|90349.1|90270.3|90356.6|90286.5|90335|90252.6|42
1640827290000|2021-12-30 01:21:30|90350.5|90268.5|90359.4|90271.8|90361.2|90271.8|90349.5|90258.6|42
1640827300000|2021-12-30 01:21:40|90359.2|90271.5|90369.1|90265.1|90369.1|90276.3|90356.6|90264.8|29
1640827310000|2021-12-30 01:21:50|90367.9|90266.7|90361.4|90268.6|90367.9|90273.4|90357.5|90263.2|15
1640827320000|2021-12-30 01:22:00|90363.1|90265.1|90359.5|90271.4|90366.9|90271.4|90359.2|90264.3|19
1640827330000|2021-12-30 01:22:10|90361.2|90267.2|90356.6|90271|90366.6|90275.6|90354|90265|44
1640827340000|2021-12-30 01:22:20|90358.6|90267.2|90356.6|90269.4|90366.4|90272.2|90355.7|90263.2|27
1640827350000|2021-12-30 01:22:30|90356.7|90269.6|90362.7|90258.7|90363.2|90270.8|90354.6|90258.7|36
1640827360000|2021-12-30 01:22:40|90358.2|90263.8|90359.3|90266.8|90360.9|90271.1|90353.3|90262.6|42
1640827370000|2021-12-30 01:22:50|90358.4|90268.4|90358.6|90266.6|90363.7|90268.6|90357.2|90262.9|20
1640827380000|2021-12-30 01:23:00|90359.7|90266.4|90363|90267.7|90365.9|90274.1|90357.8|90262.7|26
1640827390000|2021-12-30 01:23:10|90360|90267.6|90359.5|90273.8|90365.1|90273.8|90358.1|90265.9|35
1640827400000|2021-12-30 01:23:20|90361.2|90272|90369.9|90265.9|90369.9|90281.2|90357.9|90259.7|26
1640827410000|2021-12-30 01:23:30|90368.6|90264.6|90372|90268|90372|90272|90367.7|90264.2|10
1640827420000|2021-12-30 01:23:40|90373|90269|90365.2|90273.3|90373|90273.6|90365.1|90267.1|12
1640827430000|2021-12-30 01:23:50|90369.8|90269.5|90365.1|90267.3|90369.8|90270.2|90364.4|90266|12
1640827440000|2021-12-30 01:24:00|90360.5|90275.7|90367.6|90266.3|90367.6|90276.8|90359.2|90266.3|35
1640827450000|2021-12-30 01:24:10|90368.6|90264.6|90364.7|90269.7|90368.6|90275.9|90360.8|90264.6|17
1640827460000|2021-12-30 01:24:20|90363.9|90271.5|90363.1|90269.9|90368.2|90272.6|90360.9|90265.7|14
1640827470000|2021-12-30 01:24:30|90366.4|90266.7|90366.1|90265.4|90366.4|90271.7|90363.1|90265.4|6
1640827480000|2021-12-30 01:24:40|90369.9|90265.9|90362.9|90270.8|90369.9|90278.5|90359|90265.9|13
1640827490000|2021-12-30 01:24:50|90363.7|90269.3|90365|90265.7|90368.4|90275.8|90357.6|90263.9|23
1640827500000|2021-12-30 01:25:00|90361.7|90270.7|90367|90265.9|90367.2|90276|90358.4|90265.9|26
1640827510000|2021-12-30 01:25:10|90368.1|90264.1|90365|90270.8|90369.5|90275.1|90360.2|90264.1|14
1640827520000|2021-12-30 01:25:20|90368|90267.2|90362.1|90273.8|90369.6|90275.1|90360.5|90259.3|14
1640827530000|2021-12-30 01:25:30|90364.3|90272.8|90364.4|90271.5|90368.1|90273.9|90361.9|90264|10
1640827540000|2021-12-30 01:25:40|90364.8|90270.6|90361.3|90272.8|90368.3|90272.8|90361.3|90264.7|24
1640827550000|2021-12-30 01:25:50|90359.7|90272.7|90361.8|90270.2|90367|90274.4|90359.7|90266.4|17
1640827560000|2021-12-30 01:26:00|90361.9|90270.1|90355|90269.7|90363.4|90274.7|90351.8|90264.5|32
1640827570000|2021-12-30 01:26:10|90361.9|90260.6|90360.2|90264.1|90361.9|90271.8|90355.2|90260.6|43
1640827580000|2021-12-30 01:26:20|90358|90267.4|90360.2|90260.6|90362.9|90269.7|90355.5|90260.6|17
1640827590000|2021-12-30 01:26:30|90358.7|90263.3|90356.4|90266.8|90363.3|90266.8|90356.4|90258.6|15
1640827600000|2021-12-30 01:26:40|90357.5|90264.8|90350.9|90273|90361.4|90273.3|90350.8|90262.5|25
1640827610000|2021-12-30 01:26:50|90351.1|90273.2|90352.7|90271.7|90359|90273.5|90350.8|90262.5|19
1640827620000|2021-12-30 01:27:00|90352.8|90264.7|90357|90268.8|90361.5|90287.4|90337|90261.8|16
1640827630000|2021-12-30 01:27:10|90354.6|90270.1|90355.9|90269.3|90365.3|90274.3|90352.9|90260.8|20
1640827640000|2021-12-30 01:27:20|90355.7|90269.4|90358.3|90266.9|90363.8|90270.1|90355.7|90259.8|10
1640827650000|2021-12-30 01:27:30|90357.9|90266.5|90361.1|90260.4|90361.7|90267.9|90356.9|90260.4|20
1640827660000|2021-12-30 01:27:40|90357.4|90262.4|90362.7|90269.1|90363.2|90274.8|90352.7|90259.2|21
1640827670000|2021-12-30 01:27:50|90364.9|90264.6|90355.8|90274.1|90368.6|90276.7|90353.7|90258.9|18
1640827680000|2021-12-30 01:28:00|90359.9|90267.5|90367.2|90264.7|90368.5|90275.6|90356.1|90264.1|18
1640827690000|2021-12-30 01:28:10|90368.9|90264.9|90367.2|90263.2|90368.9|90270.6|90362.5|90263.2|16
1640827700000|2021-12-30 01:28:20|90368|90264|90362|90263.7|90368|90269.2|90356.9|90263.7|7
1640827710000|2021-12-30 01:28:30|90357.8|90270.3|90360.9|90266.6|90364|90270.3|90357.8|90262.2|9
1640827720000|2021-12-30 01:28:40|90364|90260.5|90364|90260.9|90365.3|90270.8|90355.2|90258.9|11
1640827730000|2021-12-30 01:28:50|90358.4|90268.9|90363.9|90270.4|90368.6|90273.2|90358.4|90261.2|10
1640827740000|2021-12-30 01:29:00|90363.5|90271.7|90356.6|90269|90367.4|90272.7|90356.4|90260.9|26
1640827750000|2021-12-30 01:29:10|90356.7|90269.1|90354.8|90270.6|90361.2|90270.6|90354.6|90261.5|22
1640827760000|2021-12-30 01:29:20|90354.9|90267.7|90357.7|90269.8|90363.3|90269.8|90354.9|90261.4|24
1640827770000|2021-12-30 01:29:30|90358|90270.3|90355.4|90268|90362.8|90274.7|90351.6|90264.3|33
1640827780000|2021-12-30 01:29:40|90355.8|90267|90363.5|90259.5|90365.9|90267.3|90355.8|90259.3|13
1640827790000|2021-12-30 01:29:50|90357.8|90267.2|90362.5|90258.5|90366.1|90267.2|90357.8|90258.1|11
1640827800000|2021-12-30 01:30:00|90362.9|90258.9|90360.6|90269.9|90367.4|90273.5|90358.1|90258.9|26
1640827810000|2021-12-30 01:30:10|90363.7|90267|90354.8|90266.1|90363.7|90272.7|90352.1|90262.9|31
1640827820000|2021-12-30 01:30:20|90354.3|90267|90357.4|90267.9|90362.2|90272.2|90350.7|90260.4|21
1640827830000|2021-12-30 01:30:30|90358.7|90266.5|90357.1|90265.5|90359.3|90270.6|90353.4|90261.6|36
1640827840000|2021-12-30 01:30:40|90354.8|90268.5|90358|90269.7|90358.6|90273.8|90352.2|90263.9|25
1640827850000|2021-12-30 01:30:50|90358.2|90269.9|90354.7|90274.1|90361.1|90274.1|90351.6|90265.2|21
1640827860000|2021-12-30 01:31:00|90354.8|90273.9|90355.3|90268|90360.3|90273.9|90352.3|90262.4|31
1640827870000|2021-12-30 01:31:10|90354.7|90267.8|90365.3|90270.6|90365.3|90273.6|90351.1|90263.3|37
1640827880000|2021-12-30 01:31:20|90348.9|90272.4|90356.2|90272.3|90366.2|90272.8|90348.9|90266.3|57
1640827890000|2021-12-30 01:31:30|90356.3|90272.8|90363.3|90270.1|90365.8|90272.8|90352.9|90266.2|58
1640827900000|2021-12-30 01:31:40|90364.1|90270.4|90358.1|90271.2|90367.3|90271.2|90353.3|90263.9|56
1640827910000|2021-12-30 01:31:50|90358.2|90271.6|90359.2|90269.4|90362.2|90271.7|90351|90265.7|46
1640827920000|2021-12-30 01:32:00|90359.1|90269.3|90364.2|90267.7|90367.7|90269.4|90353.3|90265|57
1640827930000|2021-12-30 01:32:10|90364.4|90267.6|90364.9|90270.9|90367.1|90277.8|90359.8|90267.6|28
1640827940000|2021-12-30 01:32:20|90365.8|90270.5|90365.9|90271.6|90369.6|90275.9|90361.2|90267.1|29
1640827950000|2021-12-30 01:32:30|90365.5|90271.7|90367.1|90265.8|90369.5|90278.4|90354.5|90265.8|25
1640827960000|2021-12-30 01:32:40|90361.9|90277.3|90365.8|90275.4|90370.2|90277.9|90357.6|90269.3|45
1640827970000|2021-12-30 01:32:50|90365.7|90275.3|90372.4|90269.4|90372.4|90276.9|90364|90267.2|32
1640827980000|2021-12-30 01:33:00|90369.7|90271.5|90362.1|90272.3|90372.3|90274|90361.1|90268.1|18
1640827990000|2021-12-30 01:33:10|90358.1|90275.5|90367.7|90271.2|90373|90276.8|90358.1|90267.1|13
1640828000000|2021-12-30 01:33:20|90370.8|90266.8|90371.1|90267.1|90371.4|90275.3|90364.8|90266.8|12
1640828010000|2021-12-30 01:33:30|90367.8|90271.9|90366|90262|90373.1|90272.9|90366|90262|9
1640828020000|2021-12-30 01:33:40|90368|90264|90366.1|90266.9|90368|90277|90359.7|90264|10
1640828030000|2021-12-30 01:33:50|90363.3|90271.8|90360.6|90268.6|90366.1|90274.2|90360.6|90267.7|11
1640828040000|2021-12-30 01:34:00|90361.3|90268.7|90364.4|90277.8|90372.2|90277.8|90361.3|90265.3|29
1640828050000|2021-12-30 01:34:10|90366.9|90271.6|90372.1|90272.8|90375.4|90279.1|90362.5|90269.1|24
1640828060000|2021-12-30 01:34:20|90374.9|90270.9|90366.1|90276.3|90374.9|90278.7|90361.7|90267.5|27
1640828070000|2021-12-30 01:34:30|90364.2|90279.1|90370.8|90273.2|90375.1|90280.2|90364.1|90269.8|24
1640828080000|2021-12-30 01:34:40|90373.2|90269.2|90370|90270.4|90373.6|90273.6|90367.7|90268.2|14
1640828090000|2021-12-30 01:34:50|90372.9|90268.9|90370.9|90284.5|90374.4|90286.6|90364|90268.4|29
1640828100000|2021-12-30 01:35:00|90371.2|90284.8|90377.3|90280.8|90380.4|90289.7|90370.8|90280.8|36
1640828110000|2021-12-30 01:35:10|90375.4|90277.5|90375.3|90275.8|90380.8|90281|90374.4|90275.3|20
1640828120000|2021-12-30 01:35:20|90373.1|90278.8|90374.3|90275.2|90375.5|90278.8|90371.9|90273|25
1640828130000|2021-12-30 01:35:30|90378.9|90274.9|90379|90275|90379.4|90281.3|90372.6|90274.6|26
1640828140000|2021-12-30 01:35:40|90379.2|90275.2|90377.1|90279.1|90379.2|90279.1|90370.6|90273.2|28
1640828150000|2021-12-30 01:35:50|90376.1|90280.2|90382.2|90283.3|90385.2|90289|90370.9|90280.2|22
1640828160000|2021-12-30 01:36:00|90385.8|90281.8|90384.3|90280.3|90385.8|90286.9|90377.7|90280.2|12
1640828170000|2021-12-30 01:36:10|90381|90283.5|90376.2|90276.7|90385.4|90284.6|90375.1|90276.4|23
1640828180000|2021-12-30 01:36:20|90377.3|90276.8|90380.5|90276.5|90380.6|90282.8|90372.6|90275.7|26
1640828190000|2021-12-30 01:36:30|90381.1|90277.1|90375.1|90274.1|90381.4|90282.4|90370.8|90274.1|19
1640828200000|2021-12-30 01:36:40|90377.5|90274.6|90382.4|90279.7|90382.4|90279.7|90373.9|90272.9|13
1640828210000|2021-12-30 01:36:50|90381.7|90279.8|90377.1|90285.8|90381.7|90290.1|90372.3|90279.7|31
1640828220000|2021-12-30 01:37:00|90377.3|90285.9|90383.3|90282.3|90385.2|90288.2|90377.1|90281.2|23
1640828230000|2021-12-30 01:37:10|90383.4|90281.8|90382.8|90282.1|90385.8|90285.8|90379.2|90278.9|24
1640828240000|2021-12-30 01:37:20|90381.1|90283.1|90374.4|90287.9|90381.1|90288.5|90373.6|90279.2|22
1640828250000|2021-12-30 01:37:30|90378.2|90284.2|90379.4|90282.5|90382|90285.2|90376.8|90280.1|29
1640828260000|2021-12-30 01:37:40|90376.4|90286.1|90374.5|90290.6|90383.5|90290.6|90374.5|90279|14
1640828270000|2021-12-30 01:37:50|90374.2|90290.3|90372|90279.4|90375.2|90290.3|90370.5|90277.6|32
1640828280000|2021-12-30 01:38:00|90370.8|90280|90369.2|90277.5|90377.6|90280|90368.2|90273.6|23
1640828290000|2021-12-30 01:38:10|90369.1|90277.4|90371.8|90277.2|90375.1|90278|90369.1|90272.4|21
1640828300000|2021-12-30 01:38:20|90370.1|90275.5|90368|90274.2|90375.9|90277.4|90365.7|90270.2|30
1640828310000|2021-12-30 01:38:30|90366.9|90271.8|90367.9|90273.7|90373.1|90275.5|90366.5|90269.1|19
1640828320000|2021-12-30 01:38:40|90372.2|90271.3|90369.4|90277.9|90374.5|90280.4|90366.6|90269.6|15
1640828330000|2021-12-30 01:38:50|90374.3|90274.7|90365|90276.5|90374.3|90279.9|90363.4|90272.8|28
1640828340000|2021-12-30 01:39:00|90365.8|90275.5|90376.5|90274.4|90376.5|90284.5|90363.1|90273.9|21
1640828350000|2021-12-30 01:39:10|90375.8|90271.8|90371.8|90274.4|90376.4|90275.9|90371.5|90271.8|10
1640828360000|2021-12-30 01:39:20|90372.8|90274.1|90367.4|90275.3|90376.5|90276.7|90365.5|90271.7|16
1640828370000|2021-12-30 01:39:30|90370.7|90272.4|90373.7|90270.2|90373.7|90275|90368.9|90270.2|10
1640828380000|2021-12-30 01:39:40|90377|90273|90364.9|90283.4|90377|90283.6|90362.8|90272.1|19
1640828390000|2021-12-30 01:39:50|90373.7|90275.1|90367.7|90278.7|90375.1|90282.1|90365.8|90271.1|11
1640828400000|2021-12-30 01:40:00|90365.1|90281.5|90365.4|90275.6|90378.2|90281.5|90365.1|90273.4|15
1640828410000|2021-12-30 01:40:10|90369.1|90275|90370.8|90276.2|90373.7|90282.4|90363.3|90269.7|19
1640828420000|2021-12-30 01:40:20|90370|90277.5|90368.9|90275.4|90373.8|90281.1|90366.7|90274.9|22
1640828430000|2021-12-30 01:40:30|90372.6|90273.4|90371.3|90276.1|90372.6|90286.1|90363.2|90273.4|16
1640828440000|2021-12-30 01:40:40|90377.8|90273.8|90366.9|90278.1|90377.8|90281|90363.5|90272|20
1640828450000|2021-12-30 01:40:50|90367.5|90277.3|90375.1|90276.1|90375.2|90286.1|90363.7|90273.4|20
1640828460000|2021-12-30 01:41:00|90375.6|90275.9|90365.4|90276.8|90378.5|90279.9|90365.4|90273.6|18
1640828470000|2021-12-30 01:41:10|90372|90269.7|90369.6|90275.4|90374.9|90278.7|90367.1|90269.5|7
1640828480000|2021-12-30 01:41:20|90368.7|90276.6|90366.1|90274.3|90370|90280.4|90366|90273.7|35
1640828490000|2021-12-30 01:41:30|90360.3|90279.9|90360.2|90276.6|90373.2|90283.6|90357.8|90272.4|24
1640828500000|2021-12-30 01:41:40|90360.1|90276.3|90367.2|90272.9|90368.1|90282.9|90358.9|90270.9|32
1640828510000|2021-12-30 01:41:50|90366.7|90270.6|90367.8|90267.4|90371.5|90272.8|90364.8|90267|28
1640828520000|2021-12-30 01:42:00|90368.1|90266.6|90363.9|90266.6|90368.1|90271.4|90359.3|90264.9|17
1640828530000|2021-12-30 01:42:10|90365.5|90262.3|90361.4|90267.4|90367.3|90271.6|90358.6|90262|9
1640828540000|2021-12-30 01:42:20|90363.9|90267.1|90367.8|90263.8|90368.1|90267.1|90363.9|90263.8|3
1640828550000|2021-12-30 01:42:30|90359.9|90272|90357.3|90277.5|90367.4|90277.5|90354.7|90263.7|31
1640828560000|2021-12-30 01:42:40|90363.7|90268.6|90370.2|90268.5|90370.2|90276.7|90358.2|90268.5|21
1640828570000|2021-12-30 01:42:50|90369.2|90268.7|90364.7|90272.2|90371.9|90274|90364.6|90268.7|19
1640828580000|2021-12-30 01:43:00|90364.3|90272.5|90372.6|90268.6|90372.6|90275.5|90363.4|90268.6|18
1640828590000|2021-12-30 01:43:10|90372.2|90268.2|90367.1|90268|90372.5|90275|90365.7|90268|20
1640828600000|2021-12-30 01:43:20|90366.2|90274.4|90377.1|90273.1|90378.3|90292.5|90362|90273.1|18
1640828610000|2021-12-30 01:43:30|90367.3|90286|90379.1|90275.1|90379.8|90286|90367.3|90275.1|9
1640828620000|2021-12-30 01:43:40|90374.2|90280.6|90374.7|90282.1|90380.2|90282.1|90374|90276.3|19
1640828630000|2021-12-30 01:43:50|90370|90278.5|90371.9|90277|90375.8|90284.4|90366.7|90271.2|36
1640828640000|2021-12-30 01:44:00|90368|90281.4|90372.6|90278|90378.1|90282|90367.8|90274.1|22
1640828650000|2021-12-30 01:44:10|90373.4|90276.1|90375.6|90275.5|90375.6|90282.3|90367.5|90275.5|16
1640828660000|2021-12-30 01:44:20|90374.1|90276.6|90366.8|90279.5|90375.7|90279.5|90366.8|90271.7|13
1640828670000|2021-12-30 01:44:30|90366|90280.5|90372.3|90274.4|90374|90281.2|90365.5|90273.6|15
1640828680000|2021-12-30 01:44:40|90369.5|90272.9|90370.3|90279.5|90374.1|90282|90363.6|90270.2|22
1640828690000|2021-12-30 01:44:50|90368.9|90280.9|90369.2|90273.3|90372.2|90283.4|90362.8|90273.3|21
1640828700000|2021-12-30 01:45:00|90364.5|90278.5|90368|90278.8|90368.7|90283.3|90359.2|90272.3|29
1640828710000|2021-12-30 01:45:10|90372.9|90278.1|90371.5|90274.5|90372.9|90282.9|90364.2|90268.6|13
1640828720000|2021-12-30 01:45:20|90362.6|90282.5|90371.4|90276.4|90374.7|90284.4|90360.9|90272.4|21
1640828730000|2021-12-30 01:45:30|90369.7|90280.3|90364.6|90274.3|90370.3|90280.7|90360.9|90272.5|23
1640828740000|2021-12-30 01:45:40|90369.6|90271.7|90375|90273.2|90375|90281.7|90361.7|90271.7|30
1640828750000|2021-12-30 01:45:50|90373.2|90270|90368.2|90272.4|90373.2|90281.4|90357.5|90270|8
1640828760000|2021-12-30 01:46:00|90365|90278.4|90371.7|90279.6|90371.7|90284.1|90358.9|90276.7|27
1640828770000|2021-12-30 01:46:10|90372.1|90280|90364.4|90278.1|90376.8|90282.8|90364.3|90273.6|23
1640828780000|2021-12-30 01:46:20|90365.1|90278.3|90357.2|90278.1|90376.3|90282.5|90354.9|90277.1|30
1640828790000|2021-12-30 01:46:30|90355.6|90279.1|90371.4|90283.7|90371.7|90297.7|90343.4|90274|22
1640828800000|2021-12-30 01:46:40|90369.2|90285.6|90370.2|90282|90373.8|90287.2|90366.8|90281.7|42
1640828810000|2021-12-30 01:46:50|90369.9|90281.5|90368.8|90277.8|90371.9|90285.7|90361|90277.2|33
1640828820000|2021-12-30 01:47:00|90366.8|90280.2|90362.7|90280.1|90376.6|90284.9|90358.3|90272.5|23
1640828830000|2021-12-30 01:47:10|90362.5|90283.6|90361.6|90276.9|90372.5|90283.6|90359.9|90271.5|21
1640828840000|2021-12-30 01:47:20|90365.6|90276.8|90363.6|90276.5|90367.5|90278.8|90362.8|90272.8|28
1640828850000|2021-12-30 01:47:30|90363.5|90276.4|90315.9|90243.3|90363.5|90279.8|90304.8|90235.5|51
1640828860000|2021-12-30 01:47:40|90304.9|90254.9|90287.5|90237.5|90318.9|90255.2|90284|90224.3|55
1640828870000|2021-12-30 01:47:50|90287.9|90237.9|90305|90223.3|90317.7|90242|90287.2|90217|30
1640828880000|2021-12-30 01:48:00|90288.5|90238.5|90301.4|90227.8|90303.6|90241|90288.5|90224.7|29
1640828890000|2021-12-30 01:48:10|90289.5|90239.5|90301.7|90227.1|90303.1|90239.7|90289.5|90225.4|27
1640828900000|2021-12-30 01:48:20|90302|90231|90291.3|90241.3|90303.8|90242.3|90288.3|90228.2|21
1640828910000|2021-12-30 01:48:30|90290.8|90240.8|90290.4|90240.4|90306.9|90241.7|90287.3|90221.6|26
1640828920000|2021-12-30 01:48:40|90290.5|90240.5|90305.1|90225.2|90312.7|90243.6|90285.2|90219.1|26
1640828930000|2021-12-30 01:48:50|90300|90228.9|90300.8|90224.8|90305.5|90239.3|90289.3|90219.9|26
1640828940000|2021-12-30 01:49:00|90301.7|90222.7|90307.6|90228.2|90309.2|90228.6|90301.7|90222.7|48
1640828950000|2021-12-30 01:49:10|90306.7|90228.8|90293.1|90243.1|90310.4|90243.3|90293.1|90225.4|19
1640828960000|2021-12-30 01:49:20|90305.7|90232|90306.1|90229.1|90313.9|90232|90303.7|90223|16
1640828970000|2021-12-30 01:49:30|90308.9|90225.5|90311.9|90226.9|90314.8|90230.3|90306.4|90221|21
1640828980000|2021-12-30 01:49:40|90307|90230.7|90307.2|90230.7|90319|90243.3|90293.3|90222.3|16
1640828990000|2021-12-30 01:49:50|90312|90226.2|90310.9|90228.1|90313.3|90232.1|90306.7|90224.2|28
1640829000000|2021-12-30 01:50:00|90312.8|90224.5|90307.8|90229.6|90312.9|90229.6|90307.6|90224.5|27
1640829010000|2021-12-30 01:50:10|90309.8|90227.3|90311.1|90227.5|90316.3|90230.6|90307.3|90222.6|15
1640829020000|2021-12-30 01:50:20|90314.1|90224.5|90311.2|90227.6|90316.3|90229.8|90308.2|90221.2|19
1640829030000|2021-12-30 01:50:30|90313.2|90225|90315.2|90221.1|90315.3|90240|90289.6|90219.5|23
1640829040000|2021-12-30 01:50:40|90307|90225.6|90304.9|90223.6|90311.4|90230.4|90300.9|90218|36
1640829050000|2021-12-30 01:50:50|90302.4|90225.6|90304|90223.3|90309|90225.6|90302.4|90217.6|18
1640829060000|2021-12-30 01:51:00|90307.4|90220.5|90306|90221.7|90309.3|90223.4|90302.6|90217.5|17
1640829070000|2021-12-30 01:51:10|90302.7|90224.7|90304.7|90225.8|90308|90225.8|90300.4|90219.9|25
1640829080000|2021-12-30 01:51:20|90306.7|90224.2|90305.2|90226.7|90317|90227.4|90305.2|90215.9|26
1640829090000|2021-12-30 01:51:30|90307.1|90223.3|90312.7|90220|90313.2|90225.8|90306.4|90218.5|27
1640829100000|2021-12-30 01:51:40|90313.5|90218.4|90310.2|90220.3|90314.9|90225.8|90305.8|90218|18
1640829110000|2021-12-30 01:51:50|90311.6|90219|90310|90224.2|90312.1|90225.6|90304.4|90218.9|14
1640829120000|2021-12-30 01:52:00|90308.6|90225.3|90309.5|90223.2|90312.5|90230.2|90305.3|90222.5|13
1640829130000|2021-12-30 01:52:10|90311.2|90221.6|90304.9|90226.5|90313.7|90239.4|90289.4|90217.4|12
1640829140000|2021-12-30 01:52:20|90310.7|90221.9|90313.1|90221|90318.2|90229.6|90303|90218.8|21
1640829150000|2021-12-30 01:52:30|90314|90218.9|90305.9|90229.6|90317.8|90229.6|90305.9|90217.5|12
1640829160000|2021-12-30 01:52:40|90309.1|90224.9|90306.8|90223.3|90309.7|90230.9|90303.3|90221.7|27
1640829170000|2021-12-30 01:52:50|90308.4|90222|90308.1|90226.5|90312.5|90234.8|90304.9|90219.5|35
1640829180000|2021-12-30 01:53:00|90311.3|90223.5|90291.5|90241.5|90318|90241.5|90291.5|90214|26
1640829190000|2021-12-30 01:53:10|90312.1|90218.7|90307.5|90223.5|90318.3|90232.3|90305.8|90214.3|12
1640829200000|2021-12-30 01:53:20|90309.9|90221.5|90309.3|90221.5|90314.6|90230.9|90304.6|90220.6|15
1640829210000|2021-12-30 01:53:30|90309.8|90221.4|90304.6|90222.7|90314.3|90224.6|90303.5|90217|9
1640829220000|2021-12-30 01:53:40|90302|90224.2|90310.3|90218.9|90310.3|90227|90301.7|90218.9|15
1640829230000|2021-12-30 01:53:50|90311|90219.2|90312.7|90222.9|90313.3|90238.6|90288.6|90219.2|10
1640829240000|2021-12-30 01:54:00|90317.1|90221|90302.1|90231.1|90317.6|90243.1|90292.4|90219.4|15
1640829250000|2021-12-30 01:54:10|90291.4|90241.4|90310.3|90227.9|90313.4|90241.4|90291.4|90224.7|19
1640829260000|2021-12-30 01:54:20|90309.5|90228.2|90306.1|90229.4|90311.2|90234.4|90304|90226.5|38
1640829270000|2021-12-30 01:54:30|90307.5|90227.8|90309.3|90225|90310.1|90230.5|90304.5|90225|30
1640829280000|2021-12-30 01:54:40|90307.4|90227.1|90288.8|90238.8|90309|90238.8|90288.5|90220.4|36
1640829290000|2021-12-30 01:54:50|90309.7|90221|90302.1|90220.5|90312.6|90239.7|90273.1|90206.5|51
1640829300000|2021-12-30 01:55:00|90304|90222.2|90281.2|90231.2|90304|90231.4|90281.1|90210.5|69
1640829310000|2021-12-30 01:55:10|90296.2|90217.5|90295|90220|90297.4|90232.1|90280.5|90217.5|31
1640829320000|2021-12-30 01:55:20|90293.4|90220.9|90294.9|90220.5|90298.9|90232.6|90282.4|90215.8|20
1640829330000|2021-12-30 01:55:30|90294.4|90221.4|90295.1|90218.6|90301.8|90221.4|90293.5|90214.8|24
1640829340000|2021-12-30 01:55:40|90298.9|90215.7|90280.2|90230.2|90300.2|90231.3|90278.9|90214.4|28
1640829350000|2021-12-30 01:55:50|90280.1|90230.1|90291.3|90218.8|90299.1|90230.7|90278.9|90213.3|25
1640829360000|2021-12-30 01:56:00|90292.8|90217.4|90302.7|90210.2|90302.7|90229.9|90278.7|90210.2|28
1640829370000|2021-12-30 01:56:10|90300.6|90208.7|90293.7|90216|90300.6|90229.4|90278.5|90208.7|32
1640829380000|2021-12-30 01:56:20|90293.5|90216.5|90293|90218.3|90296.9|90218.3|90292.7|90213|24
1640829390000|2021-12-30 01:56:30|90297|90215.1|90293.4|90221.2|90297|90229.3|90278.9|90215.1|27
1640829400000|2021-12-30 01:56:40|90293.6|90219.4|90295.8|90217.9|90302.3|90232.2|90281|90213|17
1640829410000|2021-12-30 01:56:50|90288.6|90216.3|90299.2|90214|90299.4|90221|90288.6|90212.4|15
1640829420000|2021-12-30 01:57:00|90299.6|90213.8|90304.5|90209.9|90306.2|90213.8|90296.5|90207.4|16
1640829430000|2021-12-30 01:57:10|90305.6|90210.6|90307.3|90207.8|90308.3|90210.6|90305.6|90206.9|6
1640829440000|2021-12-30 01:57:20|90306.5|90209.4|90292.1|90221|90306.5|90232.7|90281.4|90209.4|13
1640829450000|2021-12-30 01:57:30|90295.1|90220.3|90294|90222.8|90300.9|90233.9|90282|90216.7|30
1640829460000|2021-12-30 01:57:40|90294.7|90222.7|90297.6|90221.5|90299.1|90233|90279.6|90217.6|33
1640829470000|2021-12-30 01:57:50|90292.7|90221.8|90295|90213.6|90300.4|90229.7|90278.7|90213.6|22
1640829480000|2021-12-30 01:58:00|90279.4|90229.4|90289.7|90218.6|90299.9|90234.1|90279.4|90218.5|21
1640829490000|2021-12-30 01:58:10|90291.5|90217.3|90300.2|90225|90301.9|90234.7|90279.2|90217.3|28
1640829500000|2021-12-30 01:58:20|90299.3|90222.8|90309.7|90209.8|90309.9|90236.4|90286.1|90209.1|21
1640829510000|2021-12-30 01:58:30|90309.1|90210.7|90303|90215.8|90311.1|90222.3|90293.3|90210.5|18
1640829520000|2021-12-30 01:58:40|90301.5|90217.3|90298.3|90218.5|90304.9|90226.3|90294|90212.9|18
1640829530000|2021-12-30 01:58:50|90296.4|90218.4|90301.7|90231.3|90304.6|90241.7|90282.8|90214.9|41
1640829540000|2021-12-30 01:59:00|90291.5|90241.5|90309.8|90228.8|90310.9|90241.5|90286.6|90223|54
1640829550000|2021-12-30 01:59:10|90307.3|90231.1|90311.4|90223.4|90312|90231.7|90303.9|90223.4|24
1640829560000|2021-12-30 01:59:20|90309.2|90226.4|90305.6|90226.6|90314.2|90228.5|90303.6|90220.5|17
1640829570000|2021-12-30 01:59:30|90306.3|90226|90303.1|90224.4|90310.6|90226.9|90303.1|90217.6|25
1640829580000|2021-12-30 01:59:40|90307.5|90220.4|90302|90224|90313|90224|90302|90213.5|15
1640829590000|2021-12-30 01:59:50|90302.3|90225|90299.5|90224.5|90306.8|90235.9|90285|90220.3|34
1640829600000|2021-12-30 02:00:00|90299.6|90224.8|90305.3|90234.1|90314.5|90245|90287.2|90219.2|43
1640829610000|2021-12-30 02:00:10|90308.3|90232.5|90297.9|90247.9|90315|90248.2|90294.6|90224.6|21
1640829620000|2021-12-30 02:00:20|90315.7|90231.2|90317.6|90239.4|90318.1|90250.1|90298.3|90231.2|49
1640829630000|2021-12-30 02:00:30|90317.7|90239.6|90311.1|90238.6|90319.6|90241.5|90311.1|90233.3|27
1640829640000|2021-12-30 02:00:40|90314|90235.2|90314.1|90229.7|90317.8|90235.9|90309.2|90227.2|35
1640829650000|2021-12-30 02:00:50|90318|90226.8|90307.6|90227.8|90319.6|90236.6|90306.9|90226.6|32
1640829660000|2021-12-30 02:01:00|90306.8|90229.5|90300.6|90229.2|90311.9|90240.3|90287.4|90215.8|40
1640829670000|2021-12-30 02:01:10|90304|90227.3|90301.8|90225.4|90310.8|90240.7|90290|90220.2|30
1640829680000|2021-12-30 02:01:20|90302.7|90224.2|90299.8|90224.8|90303.6|90227.1|90299|90220.1|29
1640829690000|2021-12-30 02:01:30|90300.3|90224.3|90300.6|90226.8|90305.7|90236.8|90286.6|90218|13
1640829700000|2021-12-30 02:01:40|90300.5|90226.6|90287.8|90237.8|90306.2|90237.8|90284.8|90222.5|33
1640829710000|2021-12-30 02:01:50|90299.8|90225.9|90304.7|90226.1|90308.9|90239.1|90286.3|90216.9|26
1640829720000|2021-12-30 02:02:00|90304.4|90225.2|90300.1|90225|90309.8|90226.7|90299.3|90219.1|27
1640829730000|2021-12-30 02:02:10|90304.3|90221.4|90306.1|90220.3|90310.8|90225.9|90299.9|90214.9|20
1640829740000|2021-12-30 02:02:20|90301.7|90223.8|90301.2|90229.5|90304.8|90239.2|90289|90222|30
1640829750000|2021-12-30 02:02:30|90301.3|90229.1|90294.5|90223.7|90303.2|90237.2|90284.2|90218.8|26
1640829760000|2021-12-30 02:02:40|90284.3|90234.3|90308.5|90214.9|90316|90234.8|90284.3|90212|18
1640829770000|2021-12-30 02:02:50|90285.7|90235.7|90298.5|90224.4|90300.6|90235.7|90285.7|90219.4|14
1640829780000|2021-12-30 02:03:00|90303|90220.4|90302.7|90220.8|90312|90222.7|90300.2|90212.6|17
1640829790000|2021-12-30 02:03:10|90306|90220.9|90300.9|90221.4|90308.7|90224.1|90296.8|90213|9
1640829800000|2021-12-30 02:03:20|90301|90221.5|90302.3|90221.2|90307.9|90222.8|90300.3|90215.9|8
1640829810000|2021-12-30 02:03:30|90305|90223.8|90300|90226.4|90311.6|90237.6|90286.5|90215.9|33
1640829820000|2021-12-30 02:03:40|90300.1|90226.6|90302.8|90221.8|90305.4|90238.3|90287.2|90220.7|29
1640829830000|2021-12-30 02:03:50|90305.2|90220.7|90300.8|90224.9|90305.8|90224.9|90300.8|90219|16
1640829840000|2021-12-30 02:04:00|90304.8|90221.4|90287.9|90237.9|90304.8|90239.2|90287.5|90221.4|29
1640829850000|2021-12-30 02:04:10|90297|90226.8|90306|90221.7|90306|90238.6|90288.3|90221.7|12
1640829860000|2021-12-30 02:04:20|90304.9|90220.5|90302.2|90229.2|90309.5|90241.9|90288.1|90218.6|16
1640829870000|2021-12-30 02:04:30|90298.2|90226.4|90302.9|90221.5|90311.4|90228.5|90298.2|90220|15
1640829880000|2021-12-30 02:04:40|90307.5|90222.6|90300.7|90224.9|90314.7|90236.4|90283.5|90213.4|21
1640829890000|2021-12-30 02:04:50|90305.2|90222.9|90298.9|90225|90305.3|90237.2|90286.3|90218.7|17
1640829900000|2021-12-30 02:05:00|90300.1|90226.9|90289.9|90239.9|90304.5|90239.9|90286.8|90221|35
1640829910000|2021-12-30 02:05:10|90301.4|90229.2|90307|90227|90309.7|90242.8|90287.3|90225.5|28
1640829920000|2021-12-30 02:05:20|90309.4|90225.8|90298.2|90223|90309.4|90231.4|90298.2|90221.1|20
1640829930000|2021-12-30 02:05:30|90315.6|90224.2|90296.6|90220.4|90315.6|90240|90284.3|90216.3|19
1640829940000|2021-12-30 02:05:40|90293|90221.6|90305.3|90222.4|90305.3|90234.7|90284.7|90218.3|16
1640829950000|2021-12-30 02:05:50|90286.2|90236.2|90305.1|90221.7|90305.2|90236.4|90284.3|90220.3|16
1640829960000|2021-12-30 02:06:00|90305.2|90221.4|90289.7|90239.7|90305.2|90242|90287.3|90221.4|31
1640829970000|2021-12-30 02:06:10|90289.6|90239.6|90303.7|90230.6|90311.1|90242.2|90289.2|90228.2|38
1640829980000|2021-12-30 02:06:20|90309.1|90226.2|90303.2|90227|90317|90230.5|90302.4|90219.4|25
1640829990000|2021-12-30 02:06:30|90305.3|90225.3|90302.5|90225.6|90305.3|90228.7|90300.1|90223.7|33
1640830000000|2021-12-30 02:06:40|90302.6|90225.8|90305.5|90230.7|90305.5|90239.7|90286.9|90224.5|19
1640830010000|2021-12-30 02:06:50|90304.2|90229.4|90301.1|90223.7|90306.9|90238.6|90284.4|90221.2|20
1640830020000|2021-12-30 02:07:00|90287.1|90237.1|90289.1|90239.1|90304.5|90239.1|90287.1|90222.5|19
1640830030000|2021-12-30 02:07:10|90289.8|90239.8|90304.1|90228.8|90304.1|90240|90287.6|90226.6|28
1640830040000|2021-12-30 02:07:20|90308.2|90226.4|90304.3|90229.8|90312.8|90231.8|90302.8|90222.5|13
1640830050000|2021-12-30 02:07:30|90306.6|90227|90320|90216|90320|90227|90305.9|90216|9
1640830060000|2021-12-30 02:07:40|90319.2|90215.2|90320.2|90216.2|90320.2|90216.2|90319.2|90215.2|7
1640830070000|2021-12-30 02:07:50|90319.9|90215.9|90309.9|90232.7|90319.9|90245|90293.5|90215.9|27
1640830080000|2021-12-30 02:08:00|90308.1|90230.6|90315.9|90230|90315.9|90246|90296|90225.7|22
1640830090000|2021-12-30 02:08:10|90318.4|90228.4|90295.2|90245.2|90318.4|90245.2|90293.7|90226.4|24
1640830100000|2021-12-30 02:08:20|90308.7|90230.9|90307.8|90231.6|90310.6|90244.2|90294.2|90228.6|18
1640830110000|2021-12-30 02:08:30|90308.8|90231|90306.8|90235.6|90309.9|90246.6|90293.7|90230.4|38
1640830120000|2021-12-30 02:08:40|90307.3|90236.1|90309.7|90230.2|90312.2|90246.8|90294.6|90228.9|18
1640830130000|2021-12-30 02:08:50|90315.5|90224.4|90313.3|90226|90318.1|90232.5|90306.5|90221.4|9
1640830140000|2021-12-30 02:09:00|90308.9|90230|90318.7|90222.9|90318.7|90231.1|90307.6|90222.9|15
1640830150000|2021-12-30 02:09:10|90321.1|90221|90317.3|90223.5|90323.1|90232.9|90306.5|90218.4|15
1640830160000|2021-12-30 02:09:20|90307|90232|90307.8|90226.2|90311|90245.2|90295.2|90226.2|32
1640830170000|2021-12-30 02:09:30|90308.1|90226.6|90303.3|90231.8|90309.2|90242.2|90292.2|90226.3|22
1640830180000|2021-12-30 02:09:40|90307.6|90227.9|90314.6|90223.1|90314.6|90242.1|90291.6|90222.7|18
1640830190000|2021-12-30 02:09:50|90311.7|90225.7|90306.5|90231.6|90312.8|90243.7|90292.4|90225.1|25
1640830200000|2021-12-30 02:10:00|90303.9|90233.3|90304.5|90228.3|90309.9|90233.3|90303.9|90225.8|21
1640830210000|2021-12-30 02:10:10|90304.3|90228.1|90309|90228.5|90309|90242.4|90292.4|90226.2|24
1640830220000|2021-12-30 02:10:20|90293.7|90243.7|90310.2|90231.2|90310.2|90244.7|90293.4|90230.9|43
1640830230000|2021-12-30 02:10:30|90309.6|90230.7|90311.7|90227.8|90311.7|90235.1|90306.4|90227.5|13
1640830240000|2021-12-30 02:10:40|90313.8|90227.6|90302.4|90232|90315.1|90245.2|90292.3|90224.6|23
1640830250000|2021-12-30 02:10:50|90292|90242|90284.8|90234.8|90312|90242|90284.3|90219.5|36
1640830260000|2021-12-30 02:11:00|90284.5|90234.5|90300.2|90219.5|90303.5|90235|90284.5|90216.4|32
1640830270000|2021-12-30 02:11:10|90297.8|90219.7|90299.8|90218.8|90304.5|90222.1|90297.8|90215.9|32
1640830280000|2021-12-30 02:11:20|90299|90219.6|90297.1|90223|90305.2|90224.3|90296.2|90218.1|20
1640830290000|2021-12-30 02:11:30|90297.2|90222.5|90294.9|90221.2|90302.6|90224.1|90294.9|90219.4|20
1640830300000|2021-12-30 02:11:40|90298.8|90217.6|90292.6|90217.1|90300.2|90236.7|90278.8|90217.1|32
1640830310000|2021-12-30 02:11:50|90292.5|90217.8|90292.5|90220.3|90296|90233.1|90278.8|90217.4|38
1640830320000|2021-12-30 02:12:00|90280.9|90230.9|90281.7|90231.7|90301.1|90233.7|90278.7|90217.4|33
1640830330000|2021-12-30 02:12:10|90292.4|90221.7|90295|90220.9|90300.6|90232.4|90282.1|90217.9|40
1640830340000|2021-12-30 02:12:20|90297.2|90219.6|90296.4|90223.6|90307.8|90235.1|90285|90213.8|15
1640830350000|2021-12-30 02:12:30|90285.4|90235.4|90281.1|90231.1|90309.8|90235.4|90281.1|90205.8|14
1640830360000|2021-12-30 02:12:40|90279.5|90229.5|90298.9|90227.3|90306.2|90230.2|90278.7|90208.7|33
1640830370000|2021-12-30 02:12:50|90287.8|90237.8|90295.4|90221.1|90308.8|90237.8|90287.7|90216.2|21
1640830380000|2021-12-30 02:13:00|90284.9|90234.9|90301.6|90221.1|90305.1|90237|90284.9|90216.8|21
1640830390000|2021-12-30 02:13:10|90300.4|90221.7|90304.6|90217.7|90306.7|90222.8|90298.9|90217.4|18
1640830400000|2021-12-30 02:13:20|90303.6|90218.4|90304.6|90222.4|90304.6|90225.5|90296|90218.4|15
1640830410000|2021-12-30 02:13:30|90303|90220.2|90314.4|90210.4|90315.1|90220.2|90303|90209.2|9
1640830420000|2021-12-30 02:13:40|90314.2|90210.3|90307.3|90212.4|90314.5|90212.4|90307.3|90210|11
1640830430000|2021-12-30 02:13:50|90312.1|90208.3|90300.5|90223.2|90312.1|90238.1|90286.4|90207.8|31
1640830440000|2021-12-30 02:14:00|90301.7|90228.3|90306.8|90222.1|90306.8|90239.4|90287.9|90221.3|33
1640830450000|2021-12-30 02:14:10|90308.1|90220.6|90302.6|90226.3|90309|90227.9|90302.1|90218.9|14
1640830460000|2021-12-30 02:14:20|90299|90228|90305.3|90223.6|90315.1|90239.7|90289.7|90212.9|11
1640830470000|2021-12-30 02:14:30|90308.4|90221.2|90301.7|90226.5|90310.7|90226.5|90301.7|90218.3|13
1640830480000|2021-12-30 02:14:40|90304.2|90223.5|90300.8|90221.2|90305.5|90228.3|90300.3|90220.1|26
1640830490000|2021-12-30 02:14:50|90300.6|90222.5|90299.5|90220.6|90301.5|90238.1|90288|90219.2|24
1640830500000|2021-12-30 02:15:00|90297.3|90223|90303.6|90219.1|90304|90223.8|90297.3|90217.7|27
1640830510000|2021-12-30 02:15:10|90302.2|90221.1|90287.2|90237.2|90308.9|90237.3|90286.7|90216|28
1640830520000|2021-12-30 02:15:20|90287.3|90237.3|90305.5|90217.7|90308.3|90237.3|90286.5|90214.8|19
1640830530000|2021-12-30 02:15:30|90304.2|90219.9|90296|90219.7|90307.6|90237.7|90287.7|90219.2|26
1640830540000|2021-12-30 02:15:40|90296.6|90219.2|90296.7|90223.3|90303.2|90235.1|90283.5|90216.6|24
1640830550000|2021-12-30 02:15:50|90300|90220.9|90302.7|90220.7|90303.5|90236|90286|90216.3|13
1640830560000|2021-12-30 02:16:00|90300.7|90222.2|90286.4|90236.4|90302|90236.4|90286.4|90220.8|31
1640830570000|2021-12-30 02:16:10|90296.8|90226.8|90307.5|90215.8|90308.7|90237|90285.9|90214.9|21
1640830580000|2021-12-30 02:16:20|90305.3|90218.2|90303|90218.9|90310.1|90224.6|90298.1|90212|9
1640830590000|2021-12-30 02:16:30|90302.4|90219.8|90302.3|90218.8|90304.5|90235.6|90285.6|90217.5|17
1640830600000|2021-12-30 02:16:40|90302.7|90218.4|90301.7|90223.9|90309.6|90237.6|90287.6|90215.7|16
1640830610000|2021-12-30 02:16:50|90303.5|90221|90298.5|90222.8|90307.1|90226.8|90296.5|90218.4|22
1640830620000|2021-12-30 02:17:00|90301.2|90221.5|90294|90222.8|90301.3|90234.6|90284.2|90219.1|31
1640830630000|2021-12-30 02:17:10|90283.7|90233.7|90304.4|90223.1|90304.4|90237.6|90283.7|90221.7|17
1640830640000|2021-12-30 02:17:20|90303.8|90222.6|90309.5|90215.5|90309.5|90222.6|90303.8|90215.5|8
1640830650000|2021-12-30 02:17:30|90304.6|90215.6|90300.4|90226|90309.8|90236.8|90284.4|90212.1|19
1640830660000|2021-12-30 02:17:40|90301.8|90224|90305.4|90221.5|90305.5|90224.7|90300.6|90220.5|12
1640830670000|2021-12-30 02:17:50|90304.3|90220.5|90303.1|90223.9|90307.6|90227.2|90297.4|90218.4|19
1640830680000|2021-12-30 02:18:00|90303.8|90222.7|90288|90238|90310.2|90238|90287.1|90213.7|18
1640830690000|2021-12-30 02:18:10|90287.2|90237.2|90298.2|90227.9|90305.6|90237.3|90287.2|90219.2|13
1640830700000|2021-12-30 02:18:20|90304.3|90221.2|90313.7|90212.5|90313.7|90221.2|90299.3|90209.5|8
1640830710000|2021-12-30 02:18:30|90313.1|90211.3|90289.1|90239.1|90313.7|90239.1|90287.9|90211.3|8
1640830720000|2021-12-30 02:18:40|90303.9|90222.3|90302.3|90225.1|90306.4|90227|90298.4|90219.7|11
1640830730000|2021-12-30 02:18:50|90301.8|90226|90295.7|90224.8|90309.7|90227.8|90295.7|90215.7|19
1640830740000|2021-12-30 02:19:00|90295.5|90224.7|90295.8|90224.7|90304.2|90237.2|90284.4|90218.3|29
1640830750000|2021-12-30 02:19:10|90301.2|90221.2|90299.5|90225.8|90302.8|90238.6|90287.1|90221.2|18
1640830760000|2021-12-30 02:19:20|90302.7|90225.9|90304.8|90217.3|90308.6|90225.9|90302.7|90217.3|7
1640830770000|2021-12-30 02:19:30|90305.9|90215.2|90297.5|90224.4|90308.3|90225.3|90296.7|90213.1|18
1640830780000|2021-12-30 02:19:40|90296.8|90222|90298.4|90227.7|90302.8|90228.1|90296.8|90219.9|22
1640830790000|2021-12-30 02:19:50|90301.7|90224.5|90303.4|90219.4|90308.1|90226.6|90298.6|90217.7|12
1640830800000|2021-12-30 02:20:00|90302.1|90221|90315|90212.9|90315|90221|90302.1|90208.7|8
1640830810000|2021-12-30 02:20:10|90314.4|90211.1|90302|90225.2|90314.4|90238.8|90287.9|90211.1|11
1640830820000|2021-12-30 02:20:20|90306.9|90223|90304.5|90224.8|90307.5|90224.8|90301.9|90219.1|5
1640830830000|2021-12-30 02:20:30|90313.3|90210.8|90300.7|90227.8|90314.7|90238.7|90288.1|90210.8|7
1640830840000|2021-12-30 02:20:40|90289.8|90239.8|90297.2|90224.6|90302.8|90239.8|90287.5|90221.4|23
1640830850000|2021-12-30 02:20:50|90296|90224.7|90302.9|90220.8|90306.7|90234.9|90284.9|90216.9|18
1640830860000|2021-12-30 02:21:00|90285.6|90235.6|90303.4|90219.9|90305.1|90235.6|90285.3|90218.5|19
1640830870000|2021-12-30 02:21:10|90305.4|90219.1|90313.7|90212|90314.6|90219.1|90305.3|90210.2|12
1640830880000|2021-12-30 02:21:20|90286.4|90236.4|90300|90222.8|90300.5|90236.4|90285.3|90222.7|11
1640830890000|2021-12-30 02:21:30|90301.6|90221.1|90301.6|90221.7|90305.2|90236.1|90286.1|90217.4|18
1640830900000|2021-12-30 02:21:40|90304.1|90226.5|90303.2|90226.2|90307.9|90237.1|90283.2|90218|14
1640830910000|2021-12-30 02:21:50|90304.2|90223.7|90304|90226.6|90309.6|90239.5|90285.8|90210.8|25
1640830920000|2021-12-30 02:22:00|90290.3|90240.3|90304.3|90226.6|90305.7|90240.3|90290|90222.5|24
1640830930000|2021-12-30 02:22:10|90304.4|90229.4|90306.2|90221|90307.3|90239.4|90289.4|90219.6|16
1640830940000|2021-12-30 02:22:20|90305.9|90221.1|90307|90220.3|90308.2|90239.7|90288.5|90219|13
1640830950000|2021-12-30 02:22:30|90309|90217.7|90306.1|90235.1|90309|90246.9|90290.9|90217.7|30
1640830960000|2021-12-30 02:22:40|90295.7|90245.7|90307.9|90232.3|90312.1|90245.7|90295.3|90228|23
1640830970000|2021-12-30 02:22:50|90308.4|90228.4|90310.6|90228.3|90311.2|90233.8|90304.2|90226.6|24
1640830980000|2021-12-30 02:23:00|90308.6|90230.6|90305.5|90233.2|90310.5|90244.5|90294.2|90229.3|29
1640830990000|2021-12-30 02:23:10|90294.1|90244.1|90305.7|90232.2|90310.7|90244.1|90294.1|90226.8|19
1640831000000|2021-12-30 02:23:20|90308|90230|90313.8|90225.2|90313.8|90244.2|90294|90225.2|15
1640831010000|2021-12-30 02:23:30|90310.8|90229.2|90307.7|90230.1|90312.7|90244.2|90292.3|90224.6|16
1640831020000|2021-12-30 02:23:40|90310.4|90231.8|90313.8|90225.3|90314.5|90233.5|90308.7|90224.5|18
1640831030000|2021-12-30 02:23:50|90306.3|90234.2|90294.3|90244.3|90317|90245.2|90293.9|90218.2|20
1640831040000|2021-12-30 02:24:00|90295.1|90245.1|90302.8|90228.3|90310.5|90245.3|90291.8|90227.6|22
1640831050000|2021-12-30 02:24:10|90304.2|90228.5|90306.1|90231.1|90309.4|90233.6|90303.1|90227.2|20
1640831060000|2021-12-30 02:24:20|90306.2|90231.3|90307|90231.9|90312.1|90244.6|90294.6|90225.2|16
1640831070000|2021-12-30 02:24:30|90306.9|90231.7|90312.4|90218.9|90312.4|90245.6|90292.5|90218.9|19
1640831080000|2021-12-30 02:24:40|90319.6|90215.9|90314|90227.3|90321.4|90245.8|90294|90215.9|16
1640831090000|2021-12-30 02:24:50|90307.9|90231.5|90295.4|90245.4|90313.3|90245.4|90295.4|90227|7
1640831100000|2021-12-30 02:25:00|90305.1|90230.7|90308.1|90232.6|90308.1|90245.6|90293.6|90230.7|24
1640831110000|2021-12-30 02:25:10|90305.9|90234.8|90295.1|90245.1|90310.2|90245.9|90295.1|90232|16
1640831120000|2021-12-30 02:25:20|90308.2|90234.3|90315.9|90224.5|90315.9|90234.3|90307.8|90224.5|10
1640831130000|2021-12-30 02:25:30|90314.3|90226.5|90309.8|90230.5|90314.6|90234|90305.5|90226.2|9
1640831140000|2021-12-30 02:25:40|90310.7|90230.7|90310.3|90234.8|90317|90234.8|90306.7|90226.7|11
1640831150000|2021-12-30 02:25:50|90309.6|90230.6|90306.4|90235.4|90313.2|90235.4|90306.4|90227.4|7
1640831160000|2021-12-30 02:26:00|90295.4|90245.4|90306.7|90233.9|90309|90246|90294.5|90231.7|17
1640831170000|2021-12-30 02:26:10|90295.1|90245.1|90292.8|90242.8|90313.7|90245.1|90289.5|90216.8|31
1640831180000|2021-12-30 02:26:20|90305.4|90228.4|90303.6|90227.3|90309.6|90229.9|90302.6|90221.5|15
1640831190000|2021-12-30 02:26:30|90303.5|90228|90307.5|90222.1|90308|90242|90288.9|90222.1|26
1640831200000|2021-12-30 02:26:40|90304.7|90224.3|90310.1|90218.4|90310.1|90240.7|90288.7|90218.4|12
1640831210000|2021-12-30 02:26:50|90304.7|90222|90300.2|90227.3|90305.6|90239.2|90289.2|90222|17
1640831220000|2021-12-30 02:27:00|90299.9|90228|90309.4|90217.6|90309.4|90228.8|90299.3|90217.6|11
1640831230000|2021-12-30 02:27:10|90288.8|90238.8|90302.7|90224.7|90302.7|90239.4|90288.8|90224.1|17
1640831240000|2021-12-30 02:27:20|90288.8|90238.8|90309.5|90217.5|90309.5|90238.8|90288.8|90217.5|9
1640831250000|2021-12-30 02:27:30|90288.7|90238.7|90287.1|90237.1|90301.4|90238.7|90285.1|90219.8|16
1640831260000|2021-12-30 02:27:40|90297|90225.6|90300|90222.2|90300|90236|90284.1|90221.7|23
1640831270000|2021-12-30 02:27:50|90299.4|90222.4|90297.4|90224.5|90304.8|90235.6|90285.1|90217.8|17
1640831280000|2021-12-30 02:28:00|90297.6|90224.8|90287.8|90237.8|90300.5|90237.9|90285.8|90222.1|37
1640831290000|2021-12-30 02:28:10|90299.8|90226.5|90308.1|90218.6|90308.1|90226.5|90299.8|90218.6|14
1640831300000|2021-12-30 02:28:20|90305.4|90221.4|90298.3|90227.8|90309.2|90237.7|90287.1|90215.2|19
1640831310000|2021-12-30 02:28:30|90286.9|90236.9|90297.5|90223.7|90306.8|90237.1|90286.9|90217.3|15
1640831320000|2021-12-30 02:28:40|90297.1|90224.6|90302|90222.1|90302|90237.2|90287.2|90221|23
1640831330000|2021-12-30 02:28:50|90301|90223.3|90287|90237|90303.9|90237.3|90286.9|90221.3|26
1640831340000|2021-12-30 02:29:00|90298.8|90224.9|90283.6|90233.6|90299.6|90236.2|90283.3|90221|41
1640831350000|2021-12-30 02:29:10|90296|90222.7|90304.4|90213.9|90304.4|90223.6|90296|90213.9|5
1640831360000|2021-12-30 02:29:20|90284.3|90234.3|90297.2|90222.1|90301.9|90235.3|90284|90218.7|22
1640831370000|2021-12-30 02:29:30|90298.2|90221.5|90297.1|90223|90300.9|90225.5|90294.2|90221.1|30
1640831380000|2021-12-30 02:29:40|90296.7|90223.5|90297.8|90223.4|90301.3|90235|90284.9|90220.2|19
1640831390000|2021-12-30 02:29:50|90300.2|90221|90286.2|90236.2|90304.4|90236.2|90286.2|90218.2|14
1640831400000|2021-12-30 02:30:00|90297.9|90224.1|90289.4|90239.4|90307.4|90242|90285.4|90223.7|39
1640831410000|2021-12-30 02:30:10|90289.5|90239.5|90309.5|90223.2|90309.5|90239.9|90288.2|90222.7|28
1640831420000|2021-12-30 02:30:20|90307|90225.2|90304.2|90224.6|90307|90239.6|90287.4|90224.1|28
1640831430000|2021-12-30 02:30:30|90289.3|90239.3|90301.9|90226.8|90305.5|90239.3|90288.1|90222.3|29
1640831440000|2021-12-30 02:30:40|90289.5|90239.5|90292.4|90242.4|90315.7|90242.4|90289.5|90211.7|13
1640831450000|2021-12-30 02:30:50|90303.7|90228.2|90303.5|90226.7|90312|90239.8|90289.7|90216.7|20
1640831460000|2021-12-30 02:31:00|90303.4|90227.6|90305.3|90222.4|90308.8|90229.4|90299.8|90221.1|21
1640831470000|2021-12-30 02:31:10|90300.8|90227.2|90305.5|90230.8|90309.4|90244.1|90287.3|90223.5|30
1640831480000|2021-12-30 02:31:20|90293.8|90243.8|90309.6|90220.1|90317.3|90243.8|90293.8|90214.4|29
1640831490000|2021-12-30 02:31:30|90309.2|90218.8|90317.3|90227.4|90319.4|90236.1|90303.9|90218.8|26
1640831500000|2021-12-30 02:31:40|90319.1|90225.1|90316.2|90225.1|90323.7|90237.6|90303.7|90217.7|34
1640831510000|2021-12-30 02:31:50|90319.7|90221.7|90319.3|90231|90321.5|90236.5|90314|90221.7|26
1640831520000|2021-12-30 02:32:00|90316.7|90233.5|90306.8|90235.4|90320.2|90236.9|90304|90227.8|30
1640831530000|2021-12-30 02:32:10|90309.2|90232.1|90308.6|90233.3|90316.8|90245.6|90294.8|90224.1|23
1640831540000|2021-12-30 02:32:20|90307.1|90234.2|90315.3|90222.3|90315.3|90245.5|90295.5|90222.3|27
1640831550000|2021-12-30 02:32:30|90295.3|90245.3|90297|90247|90313.5|90247|90293.7|90229.3|32
1640831560000|2021-12-30 02:32:40|90296.5|90246.5|90297.2|90247.2|90311.9|90247.2|90296.3|90233.2|29
1640831570000|2021-12-30 02:32:50|90307.2|90237.1|90308.4|90234.9|90310.5|90248|90296.2|90230.4|22
1640831580000|2021-12-30 02:33:00|90308.2|90234.7|90307.2|90234.8|90312.6|90246.7|90291.5|90229|29
1640831590000|2021-12-30 02:33:10|90307.4|90245.5|90308.7|90232.6|90311.5|90247.3|90295.5|90228.9|10
1640831600000|2021-12-30 02:33:20|90309.4|90231.3|90306.7|90233.3|90315.4|90247|90297|90227.4|10
1640831610000|2021-12-30 02:33:30|90308|90232.4|90309.9|90234.6|90309.9|90245.2|90294.3|90231.5|21
1640831620000|2021-12-30 02:33:40|90309.3|90234.7|90311.8|90240.9|90314.8|90250.7|90299.2|90234.3|42
1640831630000|2021-12-30 02:33:50|90310.9|90240.6|90315.2|90237.6|90315.2|90248.7|90297.7|90235.3|19
1640831640000|2021-12-30 02:34:00|90310.6|90236.5|90303.6|90253.6|90316|90253.6|90298.9|90230.9|33
1640831650000|2021-12-30 02:34:10|90303.7|90253.7|90322.2|90232.2|90324|90256.7|90301.8|90232.2|32
1640831660000|2021-12-30 02:34:20|90325.1|90230.9|90318.6|90245.3|90325.1|90257.6|90306.7|90230.9|23
1640831670000|2021-12-30 02:34:30|90318|90246.5|90317.2|90244.2|90321.8|90246.5|90316.6|90241.1|31
1640831680000|2021-12-30 02:34:40|90317|90243.8|90317|90244.3|90319.2|90245.1|90314.9|90239.8|28
1640831690000|2021-12-30 02:34:50|90317.2|90243.2|90323.1|90243.5|90325.2|90256.2|90306|90237.7|20
1640831700000|2021-12-30 02:35:00|90318|90247.9|90317.4|90246.5|90326.6|90257.3|90305|90236.4|32
1640831710000|2021-12-30 02:35:10|90316.9|90246.8|90323.4|90242.7|90324.7|90258.2|90306.3|90241.2|31
1640831720000|2021-12-30 02:35:20|90321.6|90245.2|90320.6|90245.1|90322.7|90248.4|90317.7|90243.3|26
1640831730000|2021-12-30 02:35:30|90319.8|90245.7|90306.9|90256.9|90327.6|90256.9|90306.7|90233.5|20
1640831740000|2021-12-30 02:35:40|90308.2|90258.2|90318|90245.8|90322.8|90258.2|90306.1|90240.8|17
1640831750000|2021-12-30 02:35:50|90320.1|90242.3|90325.5|90250.5|90328.2|90263.1|90307.2|90241.2|36
1640831760000|2021-12-30 02:36:00|90323.4|90252.7|90311.8|90261.8|90326.3|90264|90311.3|90249.7|31
1640831770000|2021-12-30 02:36:10|90322.5|90251.2|90314.4|90264.4|90329.3|90265|90314.2|90245|30
1640831780000|2021-12-30 02:36:20|90313.9|90263.9|90311.7|90261.7|90329.3|90263.9|90310.9|90248.3|24
1640831790000|2021-12-30 02:36:30|90328.2|90250.4|90307.2|90257.2|90328.6|90263.6|90307.1|90239.7|32
1640831800000|2021-12-30 02:36:40|90307.1|90257.1|90320.2|90239.7|90324.6|90259.9|90306.8|90238.2|26
1640831810000|2021-12-30 02:36:50|90317.6|90241.1|90317.9|90240|90319.5|90255.5|90304.7|90240|23
1640831820000|2021-12-30 02:37:00|90316.9|90240.9|90304.8|90254.8|90319.7|90255.4|90304.8|90240.9|24
1640831830000|2021-12-30 02:37:10|90316.2|90243.8|90303|90253|90318.5|90255.6|90301.4|90234.8|18
1640831840000|2021-12-30 02:37:20|90312.1|90236.7|90313|90234.9|90316.1|90249.9|90298.6|90230.2|31
1640831850000|2021-12-30 02:37:30|90314.2|90234|90316.8|90232.2|90316.8|90249.9|90299.6|90232.2|22
1640831860000|2021-12-30 02:37:40|90309.6|90239.2|90313|90235.8|90314.4|90251.3|90299.5|90235|21
1640831870000|2021-12-30 02:37:50|90311.6|90232.8|90314.2|90232.9|90314.2|90248.6|90297.9|90232.8|21
1640831880000|2021-12-30 02:38:00|90313.7|90233.6|90311|90237.1|90315.6|90249.9|90298.5|90231.5|15
1640831890000|2021-12-30 02:38:10|90312.9|90231.7|90317.7|90231.2|90317.8|90232.8|90312.9|90231.2|8
1640831900000|2021-12-30 02:38:20|90313.8|90234.4|90314.1|90232.9|90315.9|90237.6|90308.1|90230.9|17
1640831910000|2021-12-30 02:38:30|90311.2|90232.3|90315.6|90227.7|90315.6|90235.4|90308.4|90227.7|9
1640831920000|2021-12-30 02:38:40|90315|90228.6|90313.6|90231|90315|90236|90309|90228.6|13
1640831930000|2021-12-30 02:38:50|90312.9|90230.9|90296.4|90246.4|90316.6|90248.2|90296.4|90226.8|27
1640831940000|2021-12-30 02:39:00|90295.9|90245.9|90309.3|90233.4|90311.8|90248.6|90295.4|90232.3|42
1640831950000|2021-12-30 02:39:10|90309.9|90232.3|90295.2|90245.2|90309.9|90248.3|90295.2|90232.3|32
1640831960000|2021-12-30 02:39:20|90294.9|90244.9|90299.1|90249.1|90310.2|90249.1|90294.5|90233.7|39
1640831970000|2021-12-30 02:39:30|90308.3|90237.7|90305.8|90232.6|90311|90246.3|90296.3|90232.6|49
1640831980000|2021-12-30 02:39:40|90293.5|90243.5|90293.4|90243.4|90307|90245|90293|90231.4|41
1640831990000|2021-12-30 02:39:50|90304.5|90233.6|90313.6|90228.2|90313.6|90246.6|90293.8|90228.2|20
1640832000000|2021-12-30 02:40:00|90297.3|90247.3|90311.2|90237.7|90316.3|90247.6|90297.3|90231.7|28
1640832010000|2021-12-30 02:40:10|90308.5|90238|90312.6|90231.8|90313.1|90249.3|90299.2|90231.8|38
1640832020000|2021-12-30 02:40:20|90312.8|90231.9|90312.1|90234.3|90316.3|90236.9|90309.4|90228.5|23
1640832030000|2021-12-30 02:40:30|90311.7|90233.5|90309.7|90239.3|90311.8|90251.4|90298.6|90233|30
1640832040000|2021-12-30 02:40:40|90311.4|90237.2|90309.6|90237.3|90313.5|90250.8|90297|90236.1|25
1640832050000|2021-12-30 02:40:50|90296.4|90246.4|90322.3|90224.9|90322.3|90246.8|90296.4|90224.6|11
1640832060000|2021-12-30 02:41:00|90319.9|90223.8|90311.3|90237.6|90322.2|90248.8|90298.3|90223.8|29
1640832070000|2021-12-30 02:41:10|90310.3|90235.2|90315.4|90242.3|90315.4|90242.3|90308.4|90232|33
1640832080000|2021-12-30 02:41:20|90315.3|90242.5|90319.7|90238.2|90320.6|90243.9|90314|90236.8|14
1640832090000|2021-12-30 02:41:30|90321|90238.6|90304|90254|90321|90255|90302.3|90238.6|24
1640832100000|2021-12-30 02:41:40|90318.2|90238.5|90314.7|90242.5|90320.7|90244.3|90314.1|90235.8|17
1640832110000|2021-12-30 02:41:50|90303.4|90253.4|90316.2|90246.1|90325.9|90253.4|90303.4|90231.7|18
1640832120000|2021-12-30 02:42:00|90316.1|90246|90319.8|90242.7|90321.8|90256.6|90304.8|90238.2|26
1640832130000|2021-12-30 02:42:10|90322.7|90237.5|90318.2|90239.2|90322.7|90255.6|90304.9|90237.5|19
1640832140000|2021-12-30 02:42:20|90318.9|90239.5|90307.4|90257.4|90322.1|90257.7|90304.6|90235.9|21
1640832150000|2021-12-30 02:42:30|90307.6|90257.6|90325.4|90239.1|90325.4|90258.2|90307.4|90239.1|16
1640832160000|2021-12-30 02:42:40|90320.2|90244|90317.5|90239.7|90323.4|90259.1|90303.7|90236.9|21
1640832170000|2021-12-30 02:42:50|90316|90240.4|90323.2|90237.1|90325.2|90244.2|90316|90236.7|18
1640832180000|2021-12-30 02:43:00|90317.3|90245.3|90321.8|90237.6|90322.4|90245.5|90316.7|90237.6|18
1640832190000|2021-12-30 02:43:10|90320.2|90240.5|90333.7|90246.4|90333.7|90265.3|90312.4|90240.5|37
1640832200000|2021-12-30 02:43:20|90326.5|90251.2|90328.3|90249.7|90332|90266.3|90313.5|90246.2|32
1640832210000|2021-12-30 02:43:30|90328.1|90249.8|90326|90245.6|90331.4|90250.6|90324.5|90242.3|37
1640832220000|2021-12-30 02:43:40|90325.6|90246.1|90327.7|90244.7|90328.9|90262.4|90311.4|90244.7|42
1640832230000|2021-12-30 02:43:50|90327|90246.2|90331.5|90243.4|90331.5|90262.7|90311.9|90243.4|26
1640832240000|2021-12-30 02:44:00|90326.1|90248.5|90322.4|90250.7|90331.3|90251.5|90322|90242|28
1640832250000|2021-12-30 02:44:10|90325.7|90248.3|90324.7|90248.4|90327.9|90264.8|90312.6|90244.2|19
1640832260000|2021-12-30 02:44:20|90323.8|90249.7|90328.9|90242.6|90330.5|90262.8|90312.2|90240.7|11
1640832270000|2021-12-30 02:44:30|90327.3|90245.2|90322.2|90249|90327.3|90261.1|90311|90245.2|32
1640832280000|2021-12-30 02:44:40|90325.9|90245.1|90325.6|90241.3|90326.9|90260.2|90308.5|90241.3|20
1640832290000|2021-12-30 02:44:50|90328.7|90241.5|90334.9|90231|90334.9|90241.5|90327.5|90231|14
1640832300000|2021-12-30 02:45:00|90333.5|90232.4|90319.4|90246.2|90333.5|90259.6|90308.2|90232.4|20
1640832310000|2021-12-30 02:45:10|90323.4|90246.1|90321.2|90248.7|90326.3|90249.2|90320.8|90240.9|16
1640832320000|2021-12-30 02:45:20|90321.5|90248|90317.8|90244.7|90326.2|90248|90317.7|90242.2|22
1640832330000|2021-12-30 02:45:30|90317.9|90244.1|90315.6|90242.4|90324.3|90258.1|90304.3|90234.2|44
1640832340000|2021-12-30 02:45:40|90317.1|90239|90315.8|90240.4|90321.5|90244.8|90315.8|90236.3|35
1640832350000|2021-12-30 02:45:50|90317.7|90238.6|90320.7|90234.5|90322.6|90238.6|90317.7|90232.4|23
1640832360000|2021-12-30 02:46:00|90321.8|90233.7|90301|90251|90323.5|90251|90298.6|90224.5|15
1640832370000|2021-12-30 02:46:10|90300.6|90250.6|90321.2|90231.1|90322.7|90250.6|90298|90230.8|26
1640832380000|2021-12-30 02:46:20|90321.1|90232.2|90319.2|90240|90328|90240|90316.2|90230.7|27
1640832390000|2021-12-30 02:46:30|90318.5|90240.4|90320.2|90235.6|90321.5|90243.2|90316.5|90235.6|25
1640832400000|2021-12-30 02:46:40|90321.8|90233.6|90325.4|90236.5|90325.4|90238.6|90321.6|90230.9|6
1640832410000|2021-12-30 02:46:50|90305|90255|90316.5|90241.4|90317.6|90255.1|90303.8|90235.5|39
1640832420000|2021-12-30 02:47:00|90304.5|90254.5|90315.2|90238.1|90322.1|90254.5|90304.5|90229.8|15
1640832430000|2021-12-30 02:47:10|90313.2|90240.1|90313.8|90235.4|90321.5|90240.8|90312.1|90231.8|9
1640832440000|2021-12-30 02:47:20|90318.8|90230.3|90312.2|90227.1|90322.5|90235.6|90310.6|90226.5|10
1640832450000|2021-12-30 02:47:30|90311.1|90227.3|90308.5|90236.2|90311.1|90248.4|90295.7|90227.3|18
1640832460000|2021-12-30 02:47:40|90311.1|90236.4|90310.7|90233.3|90312.8|90249|90297.5|90230.3|21
1640832470000|2021-12-30 02:47:50|90296.6|90246.6|90315.1|90242.1|90316.5|90247.5|90295.2|90232.4|20
1640832480000|2021-12-30 02:48:00|90315.4|90240.7|90317.2|90238|90320.7|90252.8|90302.1|90232.2|18
1640832490000|2021-12-30 02:48:10|90315.6|90239.3|90321.6|90237.4|90325.1|90241.5|90313|90231.3|18
1640832500000|2021-12-30 02:48:20|90323.4|90234.8|90316|90238.8|90324.4|90238.8|90316|90230.9|7
1640832510000|2021-12-30 02:48:30|90318.5|90233.4|90320.5|90229.3|90320.5|90234.2|90316.7|90229.3|6
1640832520000|2021-12-30 02:48:40|90318.6|90232.1|90319.2|90225.5|90319.7|90235.5|90314.9|90225.5|11
1640832530000|2021-12-30 02:48:50|90317.6|90227.5|90299.7|90249.7|90321.6|90249.8|90297.3|90225.7|17
1640832540000|2021-12-30 02:49:00|90301.1|90251.1|90314|90234.7|90314|90251.1|90298.4|90234.2|14
1640832550000|2021-12-30 02:49:10|90313.8|90236.3|90312.5|90235.1|90314.2|90250|90298.7|90234.6|15
1640832560000|2021-12-30 02:49:20|90313|90234.9|90313.7|90236.2|90319.1|90236.2|90311.2|90228.6|12
1640832570000|2021-12-30 02:49:30|90314.8|90234.4|90311.8|90239.3|90314.8|90249.4|90299.4|90233.7|26
1640832580000|2021-12-30 02:49:40|90314|90237.2|90300|90250|90314.4|90250|90297.7|90228|18
1640832590000|2021-12-30 02:49:50|90299.4|90249.4|90298.6|90248.6|90313.3|90250.6|90298|90228.3|21
1640832600000|2021-12-30 02:50:00|90299.2|90249.2|90315.3|90233.8|90317.3|90250.1|90297.8|90231.8|23
1640832610000|2021-12-30 02:50:10|90316.9|90231.6|90315.1|90235.7|90317.1|90250.4|90300.4|90231.6|17
1640832620000|2021-12-30 02:50:20|90314.7|90235.2|90312|90238.3|90315.9|90249.7|90299.7|90231.9|14
1640832630000|2021-12-30 02:50:30|90312.2|90238|90296.8|90246.8|90313.5|90249.9|90296.6|90232|25
1640832640000|2021-12-30 02:50:40|90297|90247|90308.7|90235.1|90311.7|90248.1|90295.3|90232.6|18
1640832650000|2021-12-30 02:50:50|90311.6|90234.8|90312.9|90228.2|90314.5|90248.9|90296|90227.7|25
1640832660000|2021-12-30 02:51:00|90297.4|90247.4|90299|90249|90312.4|90249|90296|90235.2|28
1640832670000|2021-12-30 02:51:10|90298.9|90248.9|90308.1|90237.3|90311.9|90249.5|90296.8|90232.6|32
1640832680000|2021-12-30 02:51:20|90297.6|90247.6|90310.7|90237.3|90313|90248|90297|90232.5|31
1640832690000|2021-12-30 02:51:30|90311.9|90235.6|90296.4|90246.4|90312.6|90250.1|90294.4|90230|15
1640832700000|2021-12-30 02:51:40|90311.4|90228.4|90315.4|90229.5|90315.4|90247.3|90296.1|90226.7|20
1640832710000|2021-12-30 02:51:50|90317.5|90221.5|90312.4|90232.7|90317.5|90249|90297.5|90221.5|24
1640832720000|2021-12-30 02:52:00|90310.6|90231.5|90310.1|90238.5|90314|90248.6|90297.2|90226.7|25
1640832730000|2021-12-30 02:52:10|90311|90237|90310.1|90237.2|90312.9|90249.7|90298.7|90234.1|22
1640832740000|2021-12-30 02:52:20|90310.2|90238.3|90312.4|90238.4|90312.4|90251.1|90298|90233.5|20
1640832750000|2021-12-30 02:52:30|90310.9|90238.8|90298.8|90248.8|90314.2|90251|90297.2|90232.1|22
1640832760000|2021-12-30 02:52:40|90299.1|90249.1|90312.1|90234.5|90312.1|90249.4|90299.1|90230|8
1640832770000|2021-12-30 02:52:50|90313.6|90234.7|90300.1|90250.1|90315.3|90253.4|90299.4|90230.3|29
1640832780000|2021-12-30 02:53:00|90311.2|90236.8|90308.8|90236.9|90316.7|90249.5|90299.5|90229|23
1640832790000|2021-12-30 02:53:10|90299.2|90249.2|90312.8|90234.9|90312.8|90250|90299.2|90232|14
1640832800000|2021-12-30 02:53:20|90317.7|90223.6|90298.4|90248.4|90317.7|90248.4|90298.3|90223.6|13
1640832810000|2021-12-30 02:53:30|90297.1|90247.1|90311.8|90239.8|90312.4|90251.3|90297.1|90229.2|23
1640832820000|2021-12-30 02:53:40|90301.7|90251.7|90313.9|90233.8|90314.1|90252.3|90299.1|90233.8|28
1640832830000|2021-12-30 02:53:50|90319.4|90231.1|90316.2|90229.1|90319.4|90235.4|90313.2|90229.1|11
1640832840000|2021-12-30 02:54:00|90319.2|90231.9|90310.5|90238.3|90320.3|90238.3|90309.6|90228|13
1640832850000|2021-12-30 02:54:10|90310.1|90238|90308.4|90233.3|90314.9|90238.8|90306.9|90225.7|17
1640832860000|2021-12-30 02:54:20|90307.2|90234.8|90299.8|90249.8|90311.5|90249.8|90296.6|90228.3|12
1640832870000|2021-12-30 02:54:30|90312.8|90229.9|90314|90229.8|90314|90251.1|90299.5|90229.8|10
1640832880000|2021-12-30 02:54:40|90312.1|90229.9|90313.2|90240|90318.8|90250.6|90300.2|90229.3|18
1640832890000|2021-12-30 02:54:50|90316.5|90236.9|90316.3|90231.2|90316.5|90251.2|90301.2|90231.2|14
1640832900000|2021-12-30 02:55:00|90315.5|90231.9|90311.5|90238.7|90318.2|90240.4|90309.7|90230.8|22
1640832910000|2021-12-30 02:55:10|90311.2|90239.1|90314.7|90231.2|90314.7|90249.2|90298.2|90230.7|17
1640832920000|2021-12-30 02:55:20|90313.4|90234|90309|90238.2|90321.2|90250.9|90298.8|90219|20
1640832930000|2021-12-30 02:55:30|90309.3|90238.5|90313.2|90235.6|90314.1|90248.2|90297.7|90231.3|19
1640832940000|2021-12-30 02:55:40|90311.7|90239.4|90304|90254|90320.9|90254|90301.3|90223.1|22
1640832950000|2021-12-30 02:55:50|90314.1|90241.2|90315.6|90240.8|90318.9|90254.5|90304.5|90236.6|16
1640832960000|2021-12-30 02:56:00|90318.1|90236.2|90313.2|90242.7|90318.1|90253|90300.1|90236.2|33
1640832970000|2021-12-30 02:56:10|90303.1|90253.1|90315.4|90233.9|90316.5|90253.1|90300.9|90233.4|20
1640832980000|2021-12-30 02:56:20|90316|90232|90318.3|90234.4|90318.3|90251.4|90300.5|90232|10
1640832990000|2021-12-30 02:56:30|90322.9|90226.4|90303.9|90253.9|90329.9|90255.3|90303.8|90225.9|19
1640833000000|2021-12-30 02:56:40|90303.5|90253.5|90303.7|90253.7|90322.2|90254.2|90303.2|90231.5|20
1640833010000|2021-12-30 02:56:50|90314.4|90241.9|90319.4|90235.6|90320.9|90241.9|90314.3|90232|11
1640833020000|2021-12-30 02:57:00|90319.1|90234.5|90302.9|90252.9|90322.6|90254|90301.1|90226.8|24
1640833030000|2021-12-30 02:57:10|90303|90253|90314.6|90241.4|90315.3|90253|90301.9|90237.1|20
1640833040000|2021-12-30 02:57:20|90325.1|90234.2|90319.7|90230.4|90325.4|90253.7|90303.7|90225.6|8
1640833050000|2021-12-30 02:57:30|90318.6|90231.5|90322.2|90244.5|90326.9|90247.9|90313.9|90231.5|25
1640833060000|2021-12-30 02:57:40|90325.1|90242.5|90319.2|90240.9|90325.4|90249.5|90319.2|90240.2|25
1640833070000|2021-12-30 02:57:50|90319|90240.8|90320.6|90236.2|90322.4|90242.7|90317.6|90233.9|16
1640833080000|2021-12-30 02:58:00|90310.1|90239.3|90316.5|90237|90316.5|90251.9|90300.4|90236|25
1640833090000|2021-12-30 02:58:10|90318.9|90232.6|90314.3|90235|90322|90252.9|90301.7|90225.5|27
1640833100000|2021-12-30 02:58:20|90311.7|90234.9|90314.7|90234.2|90319.9|90250.3|90300.2|90232.8|34
1640833110000|2021-12-30 02:58:30|90316.5|90232.2|90315.1|90232.5|90319.2|90235.4|90312.5|90228.8|10
1640833120000|2021-12-30 02:58:40|90315.8|90229.6|90307|90236.7|90317.2|90236.7|90307|90228.5|13
1640833130000|2021-12-30 02:58:50|90306.9|90236.6|90311.3|90233.2|90315.4|90249.2|90294.8|90228.3|36
1640833140000|2021-12-30 02:59:00|90312.8|90232|90310|90234.8|90315.5|90249.9|90298.7|90231.8|40
1640833150000|2021-12-30 02:59:10|90312.1|90233.2|90313.9|90234|90317.1|90236.9|90311.3|90230.2|17
1640833160000|2021-12-30 02:59:20|90312.8|90233.9|90307.7|90237.2|90313.9|90249.1|90298.7|90233.7|26
1640833170000|2021-12-30 02:59:30|90309.2|90234|90312|90233.6|90312.2|90238.4|90308.5|90232.9|16
1640833180000|2021-12-30 02:59:40|90311.5|90233.7|90311.5|90222.5|90312.7|90247.7|90292.8|90222.5|24
1640833190000|2021-12-30 02:59:50|90294.9|90224.7|90306.5|90235.2|90306.5|90246.2|90292.2|90224.7|23
1640833200000|2021-12-30 03:00:00|90296.7|90246.7|90317.1|90225.5|90317.1|90246.8|90294.3|90222.6|17
1640833210000|2021-12-30 03:00:10|90319|90223|90311.8|90225.3|90322|90226|90311.8|90215.6|11
1640833220000|2021-12-30 03:00:20|90313.8|90221.1|90312.5|90231|90314.1|90249.6|90298.6|90221.1|18
1640833230000|2021-12-30 03:00:30|90312.1|90231.4|90314.9|90228.3|90315.2|90233.4|90312.1|90228.3|7
1640833240000|2021-12-30 03:00:40|90314.7|90226|90311.3|90234.3|90314.7|90247.2|90296.5|90226|12
1640833250000|2021-12-30 03:00:50|90300.4|90250.4|90298.7|90248.7|90315.4|90250.4|90298.4|90227.4|14
1640833260000|2021-12-30 03:01:00|90299.9|90249.9|90308.7|90232.7|90312.7|90250.1|90296.4|90228.2|29
1640833270000|2021-12-30 03:01:10|90307.9|90234.1|90308|90235.1|90309.4|90248|90296.2|90232.7|43
1640833280000|2021-12-30 03:01:20|90308.1|90236.8|90307.4|90237.1|90315.6|90237.5|90307.4|90230.6|17
1640833290000|2021-12-30 03:01:30|90310.6|90234.9|90306.2|90232.4|90312.3|90235.7|90306.2|90228.9|13
1640833300000|2021-12-30 03:01:40|90306.8|90230.9|90311.3|90230|90311.3|90246.2|90294.5|90225.1|16
1640833310000|2021-12-30 03:01:50|90308.6|90227.3|90308.3|90227.7|90316.5|90246.4|90294.6|90221.4|13
1640833320000|2021-12-30 03:02:00|90306.7|90229|90297.6|90247.6|90316.5|90247.6|90297.6|90225|13
1640833330000|2021-12-30 03:02:10|90309.5|90233.1|90297.1|90247.1|90312.4|90248.1|90296.9|90231.3|16
1640833340000|2021-12-30 03:02:20|90297.2|90247.2|90309.8|90234|90312.4|90247.2|90297.2|90231.8|20
1640833350000|2021-12-30 03:02:30|90310.7|90232.4|90316.9|90225|90320.3|90233.1|90310.7|90216.3|13
1640833360000|2021-12-30 03:02:40|90318|90223|90309.5|90231.4|90321.1|90237.3|90308|90220.9|20
1640833370000|2021-12-30 03:02:50|90309.1|90232.7|90311.2|90228.7|90312.2|90247.3|90297.3|90228.7|18
1640833380000|2021-12-30 03:03:00|90309.5|90229.5|90311.3|90228.6|90311.3|90246.3|90294.4|90228.6|24
1640833390000|2021-12-30 03:03:10|90313.1|90226|90308|90233.7|90313.1|90245.9|90294.5|90226|24
1640833400000|2021-12-30 03:03:20|90307.9|90233.6|90301.5|90230.8|90312.2|90247|90293|90230.1|25
1640833410000|2021-12-30 03:03:30|90302.7|90228.4|90293.6|90243.6|90309.3|90246|90285.3|90219.2|26
1640833420000|2021-12-30 03:03:40|90294.2|90244.2|90300.5|90228.6|90301.2|90245|90290.6|90227.9|23
1640833430000|2021-12-30 03:03:50|90292.3|90242.3|90308.6|90226.7|90313|90242.3|90290.8|90222.9|28
1640833440000|2021-12-30 03:04:00|90308.1|90226|90310.1|90225.4|90314.2|90231.8|90301.6|90224.8|41
1640833450000|2021-12-30 03:04:10|90313.8|90222.8|90310.7|90213.7|90313.8|90228.4|90303.9|90213.7|27
1640833460000|2021-12-30 03:04:20|90304|90221.4|90305.1|90222.1|90309.5|90227.1|90302.5|90219.3|19
1640833470000|2021-12-30 03:04:30|90307.5|90220.7|90298.5|90216.1|90307.5|90223.4|90295.8|90215.3|29
1640833480000|2021-12-30 03:04:40|90283.2|90233.2|90294.8|90217.7|90298.5|90233.2|90283.2|90214.4|33
1640833490000|2021-12-30 03:04:50|90297.9|90213.8|90300.1|90211.7|90300.1|90219.7|90295.3|90211.7|19
1640833500000|2021-12-30 03:05:00|90289.9|90226.1|90291.6|90216.3|90293.9|90230|90276.1|90212.2|15
1640833510000|2021-12-30 03:05:10|90293.2|90218.3|90280.9|90230.9|90296.5|90231.3|90280.9|90211.5|12
1640833520000|2021-12-30 03:05:20|90291.1|90220.5|90293.1|90216.8|90295.4|90231.1|90280.9|90213.9|15
1640833530000|2021-12-30 03:05:30|90294.4|90217.3|90289.8|90217.9|90298.9|90232.5|90278.5|90209.9|21
1640833540000|2021-12-30 03:05:40|90288|90217.1|90282.8|90211|90293.5|90223.4|90273.4|90211|10
1640833550000|2021-12-30 03:05:50|90297.6|90210.1|90308.3|90205.5|90308.3|90210.1|90297.6|90203.9|7
1640833560000|2021-12-30 03:06:00|90307.2|90207|90296.3|90221|90307.2|90234.2|90282.4|90207|18
1640833570000|2021-12-30 03:06:10|90301.1|90216.7|90297.1|90220.2|90306.5|90220.5|90296.8|90210.5|14
1640833580000|2021-12-30 03:06:20|90295.3|90221.7|90299.4|90217.6|90299.7|90221.7|90294.9|90215.8|23
1640833590000|2021-12-30 03:06:30|90298.3|90218.5|90294|90215.7|90299.6|90230.9|90275.1|90215.7|29
1640833600000|2021-12-30 03:06:40|90295.8|90210.4|90296|90214.4|90302.1|90218.8|90291.1|90207.9|27
1640833610000|2021-12-30 03:06:50|90297.8|90212.9|90292.1|90216.5|90298.6|90219.5|90290|90209.7|27
1640833620000|2021-12-30 03:07:00|90292.8|90216.3|90294.6|90214.6|90297|90217.9|90291.9|90212|27
1640833630000|2021-12-30 03:07:10|90295|90214.3|90294.4|90211.8|90296.1|90214.7|90290.4|90208.5|23
1640833640000|2021-12-30 03:07:20|90294.8|90211.2|90273.5|90223.5|90294.8|90224.9|90272.3|90206.3|29
1640833650000|2021-12-30 03:07:30|90272.3|90222.3|90273.2|90223.2|90282.2|90223.2|90271.2|90209.6|18
1640833660000|2021-12-30 03:07:40|90271.8|90221.8|90294.4|90213.3|90294.4|90227.1|90270.7|90213.3|11
1640833670000|2021-12-30 03:07:50|90291.5|90215.3|90290.2|90214|90292.8|90227.4|90276.7|90211.5|18
1640833680000|2021-12-30 03:08:00|90287|90216.6|90292.7|90216.8|90292.7|90227.9|90276.7|90213.2|29
1640833690000|2021-12-30 03:08:10|90292.4|90217|90273.8|90223.8|90293.5|90228.7|90273.6|90213.9|22
1640833700000|2021-12-30 03:08:20|90272.5|90222.5|90281.6|90210.1|90282.4|90224.3|90272.4|90210.1|6
1640833710000|2021-12-30 03:08:30|90280.4|90209.8|90296.2|90207.8|90296.2|90210.4|90280.4|90207.8|4
1640833720000|2021-12-30 03:08:40|90295.4|90208.2|90293.3|90216.5|90295.4|90229.1|90275.8|90205.9|20
1640833730000|2021-12-30 03:08:50|90293|90217.1|90296.6|90213.1|90296.6|90229.5|90279.2|90213.1|11
1640833740000|2021-12-30 03:09:00|90295.5|90214.9|90286.5|90215.7|90295.5|90230.4|90276.5|90209.5|13
1640833750000|2021-12-30 03:09:10|90289.8|90212.4|90273.9|90223.9|90289.8|90225.2|90271.4|90211.6|23
1640833760000|2021-12-30 03:09:20|90274.7|90224.7|90287.9|90215.1|90291.9|90228|90272.7|90212.7|36
1640833770000|2021-12-30 03:09:30|90274.8|90224.8|90293.5|90220.2|90294|90227.1|90273.7|90210.6|26
1640833780000|2021-12-30 03:09:40|90293.6|90217.7|90289.4|90213.3|90299.7|90219.4|90289.4|90212.3|14
1640833790000|2021-12-30 03:09:50|90293.3|90211.4|90292.7|90209.4|90293.8|90215.3|90289.1|90205.8|8
1640833800000|2021-12-30 03:10:00|90294.4|90206.6|90275.2|90225.2|90294.4|90230.6|90275.2|90204.4|30
1640833810000|2021-12-30 03:10:10|90283.1|90211.8|90274.5|90224.5|90286|90230.3|90274.1|90208.7|18
1640833820000|2021-12-30 03:10:20|90284.1|90213.2|90276.3|90226.3|90284.1|90231.8|90275|90213.2|12
1640833830000|2021-12-30 03:10:30|90279.2|90229.2|90294.6|90223|90304.7|90233.9|90277.5|90209.8|31
1640833840000|2021-12-30 03:10:40|90294.4|90222.5|90296.3|90223.3|90299.6|90235.1|90283.3|90217.7|18
1640833850000|2021-12-30 03:10:50|90295.9|90223.7|90301.5|90225.9|90301.6|90235.3|90285.3|90220|34
1640833860000|2021-12-30 03:11:00|90301.7|90226.9|90289.2|90239.2|90304.6|90239.2|90287.6|90225.7|31
1640833870000|2021-12-30 03:11:10|90289|90239|90301.5|90222.4|90301.9|90239|90287.4|90222.3|22
1640833880000|2021-12-30 03:11:20|90287.7|90237.7|90288.2|90238.2|90304.3|90239.4|90286.6|90221.4|22
1640833890000|2021-12-30 03:11:30|90288.8|90238.8|90304.1|90222.7|90305.4|90240.6|90288.1|90221.3|23
1640833900000|2021-12-30 03:11:40|90302.1|90226|90301.9|90229.6|90304.5|90229.6|90299.7|90223.7|26
1640833910000|2021-12-30 03:11:50|90301.7|90229.5|90289.1|90239.1|90306.4|90239.1|90289.1|90226.1|21
1640833920000|2021-12-30 03:12:00|90288.3|90238.3|90295.5|90224.1|90295.5|90238.7|90283.6|90224.1|26
1640833930000|2021-12-30 03:12:10|90294.4|90223.7|90288|90238|90294.4|90239.2|90285.3|90222.3|32
1640833940000|2021-12-30 03:12:20|90288.5|90238.5|90308.7|90226.2|90308.7|90239.8|90288.5|90226.2|11
1640833950000|2021-12-30 03:12:30|90312.7|90224.8|90302|90230.1|90312.7|90241.3|90290.4|90224.8|31
1640833960000|2021-12-30 03:12:40|90304.1|90228.9|90306.9|90229.5|90306.9|90231.2|90304.1|90228.3|11
1640833970000|2021-12-30 03:12:50|90308.3|90226.3|90294.5|90223.8|90308.7|90238.2|90286|90221.7|14
1640833980000|2021-12-30 03:13:00|90285.9|90223.9|90286.8|90236.8|90289.1|90239.1|90285.3|90223.9|10
1640833990000|2021-12-30 03:13:10|90288.6|90238.6|90291|90241|90300.3|90241.8|90285.9|90229.6|44
1640834000000|2021-12-30 03:13:20|90303.8|90230|90308.5|90232|90311.1|90245.6|90291.3|90228|27
1640834010000|2021-12-30 03:13:30|90310.8|90230.5|90308.5|90230.2|90312.7|90235.7|90306.3|90228.2|16
1640834020000|2021-12-30 03:13:40|90310.4|90227.6|90309.5|90233.4|90315.2|90234|90307.4|90224.3|22
1640834030000|2021-12-30 03:13:50|90308.6|90235|90294.4|90244.4|90312.7|90244.4|90289.7|90227.4|23
1640834040000|2021-12-30 03:14:00|90291.8|90241.8|90292.1|90242.1|90295.6|90245.6|90286.9|90236.9|42
1640834050000|2021-12-30 03:14:10|90291.7|90241.7|90312.1|90226.5|90312.1|90243|90289.8|90226.5|17
1640834060000|2021-12-30 03:14:20|90317|90224.3|90311.2|90228|90317|90243.7|90293.7|90224.3|28
1640834070000|2021-12-30 03:14:30|90311.9|90225.5|90306.1|90233.7|90313.2|90244.9|90294.5|90224.6|15
1640834080000|2021-12-30 03:14:40|90307.7|90231.2|90287.8|90237.8|90309.1|90239.5|90286.6|90228.8|14
1640834090000|2021-12-30 03:14:50|90288|90238|90291.7|90241.7|90293.5|90243.5|90286.1|90236.1|20
1640834100000|2021-12-30 03:15:00|90292.2|90242.2|90311|90231.6|90311|90242.6|90286.8|90231.6|27
1640834110000|2021-12-30 03:15:10|90313.5|90228.1|90297|90247|90315.1|90247|90296.5|90218.2|10
1640834120000|2021-12-30 03:15:20|90293.9|90243.9|90296.3|90246.3|90309.8|90247.1|90293.9|90233.5|13
1640834130000|2021-12-30 03:15:30|90303.8|90233.4|90292.3|90242.3|90311.5|90245.1|90292.3|90225.8|12
1640834140000|2021-12-30 03:15:40|90292.2|90242.2|90310.9|90234.8|90314|90247.7|90289.6|90234.8|32
1640834150000|2021-12-30 03:15:50|90309.9|90235.5|90310.9|90235.3|90311|90249.1|90297.9|90235.3|24
1640834160000|2021-12-30 03:16:00|90315.9|90229.4|90308.5|90233.8|90318.4|90237.1|90307.8|90227.9|27
1640834170000|2021-12-30 03:16:10|90307.9|90234.8|90309.7|90227.2|90312.6|90234.8|90305.8|90226|24
1640834180000|2021-12-30 03:16:20|90309.4|90227.6|90305.1|90233|90313.3|90243.8|90293.6|90222.7|31
1640834190000|2021-12-30 03:16:30|90307.6|90229.4|90292.9|90242.9|90310.2|90243.5|90292.9|90228.7|27
1640834200000|2021-12-30 03:16:40|90305.1|90229.9|90290.7|90240.7|90306.8|90242.4|90288.9|90228.6|38
1640834210000|2021-12-30 03:16:50|90290.5|90240.5|90293.5|90243.5|90303.4|90243.5|90285.3|90232.9|35
1640834220000|2021-12-30 03:17:00|90304.6|90233.2|90308.2|90229.6|90312|90233.5|90304.1|90226.8|16
1640834230000|2021-12-30 03:17:10|90309.3|90227.9|90306.3|90230.1|90309.3|90233.1|90303.5|90227.2|13
1640834240000|2021-12-30 03:17:20|90306.7|90228.7|90299.8|90249.8|90309.4|90250.6|90294.2|90228|31
1640834250000|2021-12-30 03:17:30|90312.7|90237.9|90310|90231.5|90316|90250.2|90297.1|90227.7|31
1640834260000|2021-12-30 03:17:40|90308.9|90234.1|90308.1|90228.6|90311.3|90245.5|90295.5|90228.6|30
1640834270000|2021-12-30 03:17:50|90307.6|90229.8|90300.4|90222|90309.3|90243.4|90288.2|90216.7|30
1640834280000|2021-12-30 03:18:00|90299.6|90223.6|90301|90225.8|90307.1|90238.4|90286.7|90218.8|29
1640834290000|2021-12-30 03:18:10|90303.3|90224.1|90308.5|90227|90310.6|90229.1|90303.3|90222.6|16
1640834300000|2021-12-30 03:18:20|90305.4|90230|90314.9|90221.9|90315.8|90234.7|90305.2|90221.9|13
1640834310000|2021-12-30 03:18:30|90316.2|90220.5|90312.7|90222.5|90316.2|90227.3|90303.7|90218.9|10
1640834320000|2021-12-30 03:18:40|90314.4|90217.4|90301.2|90228.2|90314.4|90239|90287.3|90217.4|9
1640834330000|2021-12-30 03:18:50|90304.6|90223.8|90289.6|90239.6|90304.6|90239.6|90288|90223.8|13
1640834340000|2021-12-30 03:19:00|90289.7|90239.7|90290.4|90240.4|90290.6|90240.6|90289.2|90239.2|9
1640834350000|2021-12-30 03:19:10|90290.1|90240.1|90284.2|90234.2|90302.9|90240.1|90284.2|90225.4|28
1640834360000|2021-12-30 03:19:20|90283.1|90233.1|90292.8|90220.6|90292.8|90235.6|90282.7|90220.6|9
1640834370000|2021-12-30 03:19:30|90285.4|90235.4|90299.9|90227.4|90299.9|90239.2|90284.6|90225.8|11
1640834380000|2021-12-30 03:19:40|90300.5|90223.2|90288.2|90238.2|90304.3|90239.4|90288.2|90223.2|17
1640834390000|2021-12-30 03:19:50|90299.3|90226.8|90290.1|90240.1|90307.2|90240.4|90287.7|90222.2|17
1640834400000|2021-12-30 03:20:00|90290.2|90240.2|90289.4|90239.4|90303|90240.2|90288.7|90226.8|18
1640834410000|2021-12-30 03:20:10|90290|90240|90302.7|90226.1|90302.7|90240.6|90289.2|90226.1|13
1640834420000|2021-12-30 03:20:20|90290.8|90240.8|90304.1|90226.7|90306.2|90241.8|90289.2|90225.2|17
1640834430000|2021-12-30 03:20:30|90302.6|90227.2|90292.3|90242.3|90307.2|90243|90291.1|90221.5|20
1640834440000|2021-12-30 03:20:40|90292.1|90242.1|90304.2|90223.1|90304.2|90242.4|90289.3|90223.1|25
1640834450000|2021-12-30 03:20:50|90301.8|90228.3|90304.1|90230.2|90306.3|90241.8|90289.9|90226.4|11
1640834460000|2021-12-30 03:21:00|90302.9|90229.9|90306.5|90222.2|90306.5|90241.4|90291.1|90222.2|10
1640834470000|2021-12-30 03:21:10|90289.4|90239.4|90301.7|90227.3|90302|90241.3|90289.1|90225.5|9
1640834480000|2021-12-30 03:21:20|90289.9|90239.9|90291.9|90241.9|90308.4|90242.2|90289.9|90221.7|13
1640834490000|2021-12-30 03:21:30|90302.5|90231.3|90304.8|90225.8|90306.3|90242.8|90289.2|90225.2|24
1640834500000|2021-12-30 03:21:40|90303.4|90227.1|90303.3|90229.1|90305.2|90240.5|90290.2|90224.3|15
1640834510000|2021-12-30 03:21:50|90301.1|90230.8|90291.9|90241.9|90302.2|90243.2|90290.8|90228.9|30
1640834520000|2021-12-30 03:22:00|90292.1|90242.1|90290.8|90240.8|90292.4|90242.4|90289.9|90239.9|20
1640834530000|2021-12-30 03:22:10|90291|90241|90313.5|90237.9|90313.5|90244.4|90289.4|90229.7|26
1640834540000|2021-12-30 03:22:20|90313.4|90237.5|90315.9|90233.8|90319.9|90238.6|90309.7|90226.3|22
1640834550000|2021-12-30 03:22:30|90314.1|90235.4|90315.3|90232.8|90319.4|90237.6|90311.1|90231.4|30
1640834560000|2021-12-30 03:22:40|90314.6|90234.2|90314.6|90233.8|90320.7|90234.2|90314.5|90227.6|13
1640834570000|2021-12-30 03:22:50|90306.2|90233.3|90307.1|90233.1|90312.6|90233.8|90305.7|90228.5|17
1640834580000|2021-12-30 03:23:00|90293.6|90243.6|90294.8|90244.8|90312.9|90245.4|90291.4|90222.5|8
1640834590000|2021-12-30 03:23:10|90295|90245|90305.9|90230|90308|90245.2|90290.7|90227.4|20
1640834600000|2021-12-30 03:23:20|90295.3|90229.3|90295.4|90245.4|90306.1|90246.1|90293.7|90229.3|26
1640834610000|2021-12-30 03:23:30|90295.1|90245.1|90298.6|90248.6|90307.3|90248.6|90293.4|90232.8|23
1640834620000|2021-12-30 03:23:40|90298|90248|90296|90246|90311.3|90248|90295.5|90235.2|26
1640834630000|2021-12-30 03:23:50|90307.6|90233.4|90294.8|90244.8|90307.8|90246.8|90293.9|90232.9|11
1640834640000|2021-12-30 03:24:00|90310.9|90228.8|90308.2|90231.9|90311.1|90235.9|90306.6|90228.8|17
1640834650000|2021-12-30 03:24:10|90307.8|90232.3|90315.5|90229.3|90315.5|90235.7|90305.7|90229.3|9
1640834660000|2021-12-30 03:24:20|90314.9|90228.4|90312.4|90235.9|90322.4|90247.6|90296.7|90226.4|24
1640834670000|2021-12-30 03:24:30|90312|90236.3|90316.1|90230.7|90316.1|90250.3|90299.6|90230.7|13
1640834680000|2021-12-30 03:24:40|90309.8|90237.6|90292.2|90242.2|90309.9|90250.1|90292.2|90237.5|15
1640834690000|2021-12-30 03:24:50|90291.8|90241.8|90296.8|90246.8|90302.2|90247.1|90291.6|90221.3|13
1640834700000|2021-12-30 03:25:00|90298|90248|90316.7|90246.6|90322.2|90256|90297.4|90236.5|39
1640834710000|2021-12-30 03:25:10|90316.4|90246.2|90322.2|90233.8|90322.2|90255.7|90305.6|90233.8|14
1640834720000|2021-12-30 03:25:20|90321.6|90232.6|90315|90241.9|90321.6|90242.7|90314.9|90232.6|12
1640834730000|2021-12-30 03:25:30|90316.3|90240.4|90315.4|90240.3|90317.8|90252.8|90300.3|90239.4|20
1640834740000|2021-12-30 03:25:40|90315.7|90239.7|90295.9|90245.9|90316.7|90250.5|90294.1|90231|12
1640834750000|2021-12-30 03:25:50|90296.6|90246.6|90302.6|90252.6|90302.6|90252.6|90294.4|90244.4|17
1640834760000|2021-12-30 03:26:00|90300.9|90250.9|90300.2|90250.2|90301.3|90251.3|90296.8|90246.8|26
1640834770000|2021-12-30 03:26:10|90311.9|90237.6|90316|90234.6|90316.9|90240.9|90311.2|90234.6|15
1640834780000|2021-12-30 03:26:20|90315.3|90234.9|90312.1|90238.2|90315.3|90251|90299.4|90234.9|14
1640834790000|2021-12-30 03:26:30|90301.1|90251.1|90298|90248|90315.1|90253|90298|90240.9|26
1640834800000|2021-12-30 03:26:40|90299.4|90249.4|90302.5|90252.5|90302.5|90252.5|90294.3|90244.3|15
1640834810000|2021-12-30 03:26:50|90299.5|90249.5|90303.2|90253.2|90303.2|90253.2|90298|90248|25
1640834820000|2021-12-30 03:27:00|90303.4|90253.4|90319.5|90248.6|90323.2|90258.9|90300.5|90241.1|35
1640834830000|2021-12-30 03:27:10|90323.2|90238.9|90325.3|90243.6|90325.7|90250.2|90319.6|90238.9|31
1640834840000|2021-12-30 03:27:20|90324.9|90247.7|90321.9|90244.6|90326.3|90249|90321.2|90242.7|22
1640834850000|2021-12-30 03:27:30|90321.8|90244.9|90332.2|90252.7|90332.2|90266.2|90305.3|90244.7|30
1640834860000|2021-12-30 03:27:40|90328.1|90253.5|90328.2|90245.5|90331.4|90267.6|90313.6|90245.5|24
1640834870000|2021-12-30 03:27:50|90331|90245.8|90328.5|90249.9|90331|90264.1|90314.1|90244.9|10
1640834880000|2021-12-30 03:28:00|90325.6|90250|90332.9|90253.6|90332.9|90270.4|90319.1|90250|30
1640834890000|2021-12-30 03:28:10|90318.3|90268.3|90336.2|90247.5|90336.2|90268.3|90317|90247.5|23
1640834900000|2021-12-30 03:28:20|90335.8|90250.3|90335.6|90246.8|90335.8|90250.3|90334.2|90246.8|4
1640834910000|2021-12-30 03:28:30|90332.5|90247.6|90324.5|90253.4|90339.9|90264.9|90314.4|90245.1|14
1640834920000|2021-12-30 03:28:40|90331.1|90247.4|90334.5|90256.7|90334.6|90266.7|90316.1|90247.4|16
1640834930000|2021-12-30 03:28:50|90335.1|90256.5|90336|90252.3|90336.3|90257.8|90332.4|90250.5|16
1640834940000|2021-12-30 03:29:00|90333.9|90255.1|90332|90256.6|90333.9|90256.6|90328.2|90250.8|28
1640834950000|2021-12-30 03:29:10|90331.8|90256.5|90311.2|90261.2|90334.5|90261.2|90311.2|90253.8|12
1640834960000|2021-12-30 03:29:20|90312|90262|90318.4|90268.4|90332.8|90268.4|90307.3|90248.3|11
1640834970000|2021-12-30 03:29:30|90318.5|90268.5|90319.3|90269.3|90333.6|90269.3|90317.9|90253.7|17
1640834980000|2021-12-30 03:29:40|90318.8|90268.8|90331|90258.8|90336|90270.6|90318.8|90251|12
1640834990000|2021-12-30 03:29:50|90331.4|90258.2|90314.7|90264.7|90335.1|90271.1|90314.7|90254.9|14
1640835000000|2021-12-30 03:30:00|90316.2|90266.2|90322.3|90272.3|90337.1|90272.3|90311.9|90257.2|29
1640835010000|2021-12-30 03:30:10|90336.1|90262.9|90330.9|90258.7|90337.7|90263.7|90330.4|90256.7|40
1640835020000|2021-12-30 03:30:20|90331.5|90258.8|90337.2|90258.1|90338.4|90261.3|90331.5|90256|45
1640835030000|2021-12-30 03:30:30|90337.1|90258|90329.4|90253.5|90337.1|90270.4|90320|90253.5|24
1640835040000|2021-12-30 03:30:40|90318.3|90268.3|90336.8|90262.2|90337.6|90269.6|90318.3|90258.5|43
1640835050000|2021-12-30 03:30:50|90337.3|90261.7|90343.1|90260.5|90347.3|90277|90327|90255.8|23
1640835060000|2021-12-30 03:31:00|90338.5|90266.1|90341.1|90258.8|90343.5|90275.3|90325.3|90258.8|23
1640835070000|2021-12-30 03:31:10|90339.1|90260.2|90334.2|90263.7|90344.2|90266.6|90315.4|90253.2|20
1640835080000|2021-12-30 03:31:20|90337.5|90260.8|90333.6|90261.1|90339|90274.9|90322.1|90259.9|17
1640835090000|2021-12-30 03:31:30|90323|90273|90323.3|90273.3|90335.5|90273.6|90322.7|90259.8|28
1640835100000|2021-12-30 03:31:40|90323.5|90273.5|90319.6|90269.6|90335.2|90274|90317.5|90262.4|46
1640835110000|2021-12-30 03:31:50|90320.1|90270.1|90315.9|90265.9|90331.1|90271|90315.9|90260.4|22
1640835120000|2021-12-30 03:32:00|90317|90267|90317.5|90267.5|90320.2|90270.2|90315|90265|14
1640835130000|2021-12-30 03:32:10|90332.1|90259.1|90322.3|90272.3|90338.2|90272.4|90321|90255.5|9
1640835140000|2021-12-30 03:32:20|90321.8|90271.8|90321.6|90271.6|90333.6|90271.8|90320.5|90258.6|11
1640835150000|2021-12-30 03:32:30|90331.7|90260.5|90322.2|90272.2|90334.7|90272.2|90321.3|90256.8|12
1640835160000|2021-12-30 03:32:40|90321.8|90271.8|90316.7|90266.7|90331.8|90271.8|90313.2|90247.3|12
1640835170000|2021-12-30 03:32:50|90315|90265|90316.6|90266.6|90319.8|90269.8|90311.9|90261.9|17
1640835180000|2021-12-30 03:33:00|90317.2|90267.2|90334|90260.5|90334.3|90268.8|90315.3|90259.9|18
1640835190000|2021-12-30 03:33:10|90336.3|90257.6|90321.3|90271.3|90336.3|90271.3|90321.1|90256.5|13
1640835200000|2021-12-30 03:33:20|90334.6|90256.3|90333|90260.1|90334.6|90271.5|90320.9|90256.3|8
1640835210000|2021-12-30 03:33:30|90321.4|90271.4|90332.4|90258.6|90332.4|90271.4|90321.4|90258.3|6
1640835220000|2021-12-30 03:33:40|90313.6|90263.6|90310.7|90260.7|90317.3|90267.3|90310.7|90260.7|10
1640835230000|2021-12-30 03:33:50|90313.2|90263.2|90315.6|90265.6|90322.6|90266.9|90312.8|90245.7|15
1640835240000|2021-12-30 03:34:00|90317|90267|90319.6|90269.6|90337.3|90270.6|90314.6|90254.4|18
1640835250000|2021-12-30 03:34:10|90319.8|90269.8|90318.9|90268.9|90331.4|90270.1|90318.9|90255.1|23
1640835260000|2021-12-30 03:34:20|90330.1|90257.5|90315|90265|90330.1|90269.7|90314.9|90257.5|31
1640835270000|2021-12-30 03:34:30|90315.3|90265.3|90311.5|90261.5|90325.7|90265.3|90311.5|90249.4|17
1640835280000|2021-12-30 03:34:40|90307.2|90257.2|90312.8|90262.8|90313|90263|90307.2|90257.2|14
1640835290000|2021-12-30 03:34:50|90312.9|90262.9|90315.4|90265.4|90323|90265.8|90311|90251.8|25
1640835300000|2021-12-30 03:35:00|90316.6|90266.6|90316.4|90266.4|90319.3|90269.3|90316|90266|40
1640835310000|2021-12-30 03:35:10|90315.8|90265.8|90317.3|90267.3|90327.2|90267.3|90314.1|90251.4|14
1640835320000|2021-12-30 03:35:20|90314.2|90264.2|90311.5|90261.5|90316.4|90266.4|90311.2|90261.2|20
1640835330000|2021-12-30 03:35:30|90309.3|90259.3|90314.3|90264.3|90314.5|90264.5|90307.5|90257.5|10
1640835340000|2021-12-30 03:35:40|90313.1|90263.1|90312.8|90262.8|90313.5|90263.5|90311.5|90261.5|7
1640835350000|2021-12-30 03:35:50|90311.3|90261.3|90310.7|90260.7|90321.9|90261.3|90309|90247.1|21
1640835360000|2021-12-30 03:36:00|90310.6|90260.6|90323|90250.7|90323|90261.8|90308.8|90250.7|19
1640835370000|2021-12-30 03:36:10|90323.2|90251.9|90312.4|90262.4|90323.9|90263.6|90311.9|90247.1|11
1640835380000|2021-12-30 03:36:20|90312.3|90262.3|90328.9|90251|90330|90269.6|90310.2|90249.9|33
1640835390000|2021-12-30 03:36:30|90314.6|90264.6|90328.9|90253.1|90332.1|90268|90314.6|90250.4|34
1640835400000|2021-12-30 03:36:40|90328.3|90253.2|90331|90250.3|90336.2|90263.4|90313.4|90247.2|18
1640835410000|2021-12-30 03:36:50|90333.2|90248.2|90309.3|90259.3|90333.2|90260|90309.3|90248.2|21
1640835420000|2021-12-30 03:37:00|90309.5|90259.5|90311.7|90261.7|90322.3|90261.9|90308.5|90250.2|22
1640835430000|2021-12-30 03:37:10|90321.5|90250.9|90315.4|90234.2|90322.7|90260.4|90299.5|90234.2|25
1640835440000|2021-12-30 03:37:20|90312.1|90238.7|90315.4|90239.2|90315.4|90251.3|90300.4|90238.7|10
1640835450000|2021-12-30 03:37:30|90322.6|90236.8|90303.5|90253.5|90322.6|90253.7|90301.1|90236.5|23
1640835460000|2021-12-30 03:37:40|90303.9|90253.9|90315|90235.7|90315|90253.9|90299.2|90235.7|12
1640835470000|2021-12-30 03:37:50|90312|90238.6|90302.6|90252.6|90319.9|90254.6|90302.6|90238.3|23
1640835480000|2021-12-30 03:38:00|90303.6|90253.6|90319|90242.1|90322.3|90253.6|90303.6|90241.2|15
1640835490000|2021-12-30 03:38:10|90320.4|90241.7|90315.7|90243.1|90320.4|90254.8|90303.6|90241.1|14
1640835500000|2021-12-30 03:38:20|90316.1|90241|90322|90237.9|90322|90241.6|90314.5|90237.9|7
1640835510000|2021-12-30 03:38:30|90310.3|90239.7|90299.5|90249.5|90319.5|90250.2|90299.5|90237.3|10
1640835520000|2021-12-30 03:38:40|90299.2|90249.2|90300|90250|90311.1|90250.3|90299.2|90239|7
1640835530000|2021-12-30 03:38:50|90311.2|90238.5|90300.4|90250.4|90313.7|90250.4|90300.2|90235.9|7
1640835540000|2021-12-30 03:39:00|90302.4|90252.4|90327.8|90233.7|90327.8|90252.4|90301.3|90233.7|7
1640835550000|2021-12-30 03:39:10|90315|90243.8|90321.2|90238.3|90323.1|90253|90303|90236.5|9
1640835560000|2021-12-30 03:39:20|90303.9|90253.9|90319.2|90238.3|90319.5|90254.8|90303.9|90238.3|6
1640835570000|2021-12-30 03:39:30|90315.2|90241.1|90300.5|90250.5|90317.4|90252.8|90300.5|90237.1|13
1640835580000|2021-12-30 03:39:40|90300.4|90250.4|90313.4|90236.4|90313.4|90250.4|90299.2|90236.4|7
1640835590000|2021-12-30 03:39:50|90301.7|90251.7|90300.5|90250.5|90314.8|90251.7|90299.8|90236.1|9
1640835600000|2021-12-30 03:40:00|90300.4|90250.4|90304.1|90254.1|90308.8|90258.8|90300.4|90250.4|22
1640835610000|2021-12-30 03:40:10|90303.8|90253.8|90301.5|90251.5|90304|90254|90301|90251|12
1640835620000|2021-12-30 03:40:20|90314|90242.1|90306.2|90256.2|90314|90256.2|90301|90237.8|9
1640835630000|2021-12-30 03:40:30|90304.3|90254.3|90302.6|90252.6|90317.2|90256.1|90302.4|90237.9|19
1640835640000|2021-12-30 03:40:40|90317.2|90237.9|90305.1|90255.1|90317.2|90260.2|90303.4|90237.9|17
1640835650000|2021-12-30 03:40:50|90304.9|90254.9|90321.8|90250.6|90341.5|90267.9|90304.9|90233.7|20
1640835660000|2021-12-30 03:41:00|90322.3|90250.4|90328.7|90249.2|90328.7|90261.2|90309.7|90247.7|25
1640835670000|2021-12-30 03:41:10|90332.7|90250.1|90335.3|90248.8|90335.3|90257.3|90330.5|90248.8|18
1640835680000|2021-12-30 03:41:20|90333.6|90249.1|90307.7|90257.7|90333.6|90258.2|90307.7|90245.7|18
1640835690000|2021-12-30 03:41:30|90307.6|90257.6|90322.2|90242.5|90322.5|90258.2|90306.6|90242.5|10
1640835700000|2021-12-30 03:41:40|90326.6|90254.8|90309.9|90259.9|90326.6|90264|90309.1|90248.4|15
1640835710000|2021-12-30 03:41:50|90309.7|90259.7|90325.1|90244.9|90325.6|90260.4|90309.2|90244.9|21
1640835720000|2021-12-30 03:42:00|90321.9|90247.5|90325.2|90245.1|90326.7|90259.1|90308.8|90244.3|15
1640835730000|2021-12-30 03:42:10|90315.6|90265.6|90340.8|90260.5|90342.1|90274.5|90312.8|90252.3|24
1640835740000|2021-12-30 03:42:20|90318.8|90268.8|90340.1|90248.4|90340.1|90270.4|90318.8|90248.3|17
1640835750000|2021-12-30 03:42:30|90339.5|90250.7|90345.3|90259.4|90345.3|90265.9|90330|90250.7|18
1640835760000|2021-12-30 03:42:40|90344.7|90261.1|90343.7|90256.2|90346.2|90261.1|90338.9|90256.2|8
1640835770000|2021-12-30 03:42:50|90332.1|90252.8|90330.4|90258|90349.7|90270.4|90318.9|90249.5|24
1640835780000|2021-12-30 03:43:00|90319.5|90269.5|90333.2|90255.3|90339.9|90270.8|90319.5|90249.6|23
1640835790000|2021-12-30 03:43:10|90332.6|90254.2|90330.2|90256.8|90337.1|90257.2|90329.2|90249.7|12
1640835800000|2021-12-30 03:43:20|90318.8|90258.2|90335.3|90262.4|90335.3|90274.3|90318.1|90254.4|17
1640835810000|2021-12-30 03:43:30|90337.5|90261.2|90333.7|90261.5|90339.2|90271.3|90321.2|90256.7|25
1640835820000|2021-12-30 03:43:40|90333.8|90262.9|90345.3|90249.8|90347.3|90270.3|90333.8|90249.7|12
1640835830000|2021-12-30 03:43:50|90346.1|90255.9|90345.2|90241.2|90347.6|90255.9|90345.2|90241.2|6
1640835840000|2021-12-30 03:44:00|90348.7|90244.7|90337.2|90255.7|90348.7|90262.6|90331.2|90244.7|14
1640835850000|2021-12-30 03:44:10|90332.5|90256.5|90336.9|90250.8|90336.9|90256.6|90330.3|90250.8|4
1640835860000|2021-12-30 03:44:20|90325.3|90275.3|90337.2|90259.5|90337.2|90275.3|90321.4|90259.5|6
1640835870000|2021-12-30 03:44:30|90332.8|90261.9|90327.1|90256.2|90334.8|90271.1|90316.8|90249.9|12
1640835880000|2021-12-30 03:44:40|90327.3|90256.4|90314|90264|90332.8|90272.9|90314|90254.6|13
1640835890000|2021-12-30 03:44:50|90313.1|90263.1|90316.1|90266.1|90331.1|90266.1|90309.3|90251|9
1640835900000|2021-12-30 03:45:00|90328.6|90253.4|90322.4|90272.4|90335.7|90277.6|90321.4|90253.4|28
1640835910000|2021-12-30 03:45:10|90323.1|90273.1|90322.8|90272.8|90338.4|90277.1|90322.5|90260.7|22
1640835920000|2021-12-30 03:45:20|90323|90273|90322.7|90272.7|90323.4|90273.4|90322.1|90272.1|22
1640835930000|2021-12-30 03:45:30|90322.6|90272.6|90325.4|90275.4|90344|90279.3|90318.9|90264.7|32
1640835940000|2021-12-30 03:45:40|90325.1|90275.1|90330.5|90280.5|90330.5|90280.5|90317.9|90267.9|19
1640835950000|2021-12-30 03:45:50|90339.5|90263.9|90334.5|90262.5|90339.5|90283|90317.4|90260.7|29
1640835960000|2021-12-30 03:46:00|90335.6|90262|90321.9|90271.9|90337.8|90272.4|90321.3|90257.3|14
1640835970000|2021-12-30 03:46:10|90327.9|90277.9|90327.5|90252.9|90328.1|90278.1|90313.8|90252.9|30
1640835980000|2021-12-30 03:46:20|90314.4|90264.4|90317.8|90267.8|90327.1|90273.1|90314.4|90254.4|20
1640835990000|2021-12-30 03:46:30|90318.2|90268.2|90317.9|90267.9|90319.1|90269.1|90317.6|90267.6|16
1640836000000|2021-12-30 03:46:40|90318.2|90268.2|90326.1|90276.1|90338.9|90276.1|90313.9|90251.8|15
1640836010000|2021-12-30 03:46:50|90326.3|90276.3|90314.9|90264.9|90334.5|90277.7|90314.3|90263.9|15
1640836020000|2021-12-30 03:47:00|90314.5|90264.5|90332.5|90255.1|90332.5|90266.6|90314.5|90251.3|12
1640836030000|2021-12-30 03:47:10|90340|90268.1|90332.2|90257.5|90340|90273.4|90319.9|90257.5|14
1640836040000|2021-12-30 03:47:20|90331.2|90258|90335|90251.1|90335|90270.2|90318.9|90251.1|11
1640836050000|2021-12-30 03:47:30|90338|90250.6|90322.7|90272.7|90338|90274.1|90321.1|90250.6|21
1640836060000|2021-12-30 03:47:40|90321.2|90271.2|90329.4|90250.3|90329.4|90272|90314.6|90250.3|12
1640836070000|2021-12-30 03:47:50|90326.7|90250.4|90321|90271|90326.8|90274.8|90315.3|90250.4|19
1640836080000|2021-12-30 03:48:00|90314.8|90264.8|90330.4|90254.1|90335.5|90269.2|90314.8|90245.7|25
1640836090000|2021-12-30 03:48:10|90336.8|90252.9|90317.4|90267.4|90336.8|90269.1|90317.4|90252.9|8
1640836100000|2021-12-30 03:48:20|90319.8|90269.8|90324.6|90274.6|90329.7|90274.6|90319|90258.7|16
1640836110000|2021-12-30 03:48:30|90324.7|90274.7|90313.8|90263.8|90333.7|90274.7|90313.8|90259|13
1640836120000|2021-12-30 03:48:40|90315|90265|90322.3|90272.3|90326.2|90276.2|90314.7|90264.7|9
1640836130000|2021-12-30 03:48:50|90314.3|90264.3|90321|90271|90321|90271|90314.3|90264.3|15
1640836140000|2021-12-30 03:49:00|90322.1|90272.1|90320.1|90270.1|90335.8|90272.1|90319.3|90259.5|21
1640836150000|2021-12-30 03:49:10|90329.7|90259.5|90326.3|90276.3|90333.1|90277.1|90320|90256|9
1640836160000|2021-12-30 03:49:20|90335.4|90262.1|90322.7|90272.7|90335.4|90273.7|90322.7|90262.1|12
1640836170000|2021-12-30 03:49:30|90318.9|90268.9|90316.3|90266.3|90332.2|90271.5|90316.3|90258.2|18
1640836180000|2021-12-30 03:49:40|90317.3|90267.3|90330.1|90280.1|90338.9|90280.1|90316.8|90266.3|19
1640836190000|2021-12-30 03:49:50|90327.9|90277.9|90339.1|90265.8|90349.5|90278.5|90327.5|90257.9|19
1640836200000|2021-12-30 03:50:00|90327.3|90277.3|90329.6|90279.6|90341|90280.8|90326.5|90264.5|21
1640836210000|2021-12-30 03:50:10|90340.4|90269.7|90326.4|90276.4|90342.3|90279.5|90326.4|90268.8|9
1640836220000|2021-12-30 03:50:20|90326.7|90276.7|90320.3|90270.3|90326.9|90276.9|90319.9|90269.9|11
1640836230000|2021-12-30 03:50:30|90320.9|90270.9|90326.7|90276.7|90327.6|90277.6|90318.2|90268.2|10
1640836240000|2021-12-30 03:50:40|90329.3|90279.3|90338.8|90268.3|90338.8|90279.3|90321.7|90268.3|10
1640836250000|2021-12-30 03:50:50|90341.6|90265.5|90346.7|90263.6|90350.2|90285.7|90335.7|90259.7|8
1640836260000|2021-12-30 03:51:00|90348.3|90260.5|90331.3|90281.3|90353.9|90282.1|90329.1|90260.5|13
1640836270000|2021-12-30 03:51:10|90330.6|90280.6|90343.5|90266.4|90343.5|90280.6|90329.3|90266.2|12
1640836280000|2021-12-30 03:51:20|90320.6|90270.6|90329.9|90279.9|90329.9|90279.9|90320.3|90270.3|12
1640836290000|2021-12-30 03:51:30|90325.8|90275.8|90325.3|90275.3|90326.4|90276.4|90323.6|90273.6|11
1640836300000|2021-12-30 03:51:40|90323.6|90273.6|90330.2|90280.2|90349.3|90280.4|90319|90260.9|12
1640836310000|2021-12-30 03:51:50|90330.6|90280.6|90327.8|90277.8|90339.8|90280.6|90326.4|90263.6|24
1640836320000|2021-12-30 03:52:00|90327.4|90277.4|90329.5|90279.5|90339.4|90281.5|90326.6|90263.6|18
1640836330000|2021-12-30 03:52:10|90329.4|90279.4|90331|90281|90335.1|90285.1|90325.4|90275.4|29
1640836340000|2021-12-30 03:52:20|90330.2|90280.2|90332.8|90282.8|90350.8|90283.6|90330.1|90265.6|37
1640836350000|2021-12-30 03:52:30|90333.3|90283.3|90331.9|90281.9|90349|90283.8|90331.9|90266|41
1640836360000|2021-12-30 03:52:40|90342.9|90270.1|90355.1|90267.5|90356.7|90286.6|90336.6|90264|14
1640836370000|2021-12-30 03:52:50|90332.9|90282.9|90332.6|90282.6|90346.4|90283.9|90331.4|90269.3|17
1640836380000|2021-12-30 03:53:00|90332.5|90282.5|90333.3|90283.3|90334.9|90284.9|90331.9|90281.9|11
1640836390000|2021-12-30 03:53:10|90330.2|90280.2|90328.3|90278.3|90330.6|90280.6|90328.3|90278.3|9
1640836400000|2021-12-30 03:53:20|90329.5|90279.5|90351.5|90266.1|90351.5|90289.1|90323.8|90266.1|19
1640836410000|2021-12-30 03:53:30|90347.1|90273.6|90351.4|90271.1|90352.7|90285.5|90333.9|90270.6|18
1640836420000|2021-12-30 03:53:40|90350|90271.3|90349.9|90273.9|90356.4|90275.8|90346.7|90266.2|10
1640836430000|2021-12-30 03:53:50|90350.4|90269.7|90346.1|90296.1|90355.3|90296.6|90338.7|90269.1|24
1640836440000|2021-12-30 03:54:00|90345.5|90295.5|90352|90280.4|90355.2|90295.5|90342.1|90280.4|23
1640836450000|2021-12-30 03:54:10|90341.8|90291.8|90368.8|90269.1|90372.8|90299.3|90340.3|90269.1|17
1640836460000|2021-12-30 03:54:20|90369.2|90283.5|90354.6|90277.5|90371.2|90293.6|90342.8|90273.3|16
1640836470000|2021-12-30 03:54:30|90353.5|90277.8|90356.2|90285.7|90358.9|90299.4|90342.9|90275.6|24
1640836480000|2021-12-30 03:54:40|90361.8|90283.8|90346.3|90296.3|90364.2|90297.8|90346.1|90278.1|15
1640836490000|2021-12-30 03:54:50|90358.3|90286.3|90357.5|90285.3|90361.8|90296.3|90346.3|90281.3|10
1640836500000|2021-12-30 03:55:00|90359.6|90284.7|90345|90295|90362.8|90299.9|90342.7|90279.9|17
1640836510000|2021-12-30 03:55:10|90343.8|90293.8|90345.9|90295.9|90348.7|90298.7|90338.1|90288.1|22
1640836520000|2021-12-30 03:55:20|90343.5|90293.5|90360.9|90289.5|90360.9|90297.1|90342.3|90282.3|9
1640836530000|2021-12-30 03:55:30|90348.9|90298.9|90359.9|90287.8|90363.4|90298.9|90347.4|90281.4|9
1640836540000|2021-12-30 03:55:40|90361.7|90283.7|90361.4|90280.4|90364.1|90298.6|90347.5|90280.4|17
1640836550000|2021-12-30 03:55:50|90361.3|90278.7|90343.9|90293.9|90362.3|90298.6|90334.6|90277.9|27
1640836560000|2021-12-30 03:56:00|90342.3|90292.3|90336.9|90286.9|90344.6|90292.4|90335.8|90274.6|9
1640836570000|2021-12-30 03:56:10|90344.6|90258.7|90347.1|90297.1|90355.2|90298.2|90344.6|90258.7|21
1640836580000|2021-12-30 03:56:20|90347.7|90297.7|90360.8|90280.7|90367|90298.4|90346.7|90277.4|14
1640836590000|2021-12-30 03:56:30|90358.8|90284.9|90345.6|90295.6|90362.8|90296.6|90345.6|90277.9|9
1640836600000|2021-12-30 03:56:40|90348|90298|90362.2|90283.5|90362.2|90298.2|90347.9|90283.5|16
1640836610000|2021-12-30 03:56:50|90372.4|90268.4|90345.9|90295.9|90372.4|90298|90345.9|90266.5|9
1640836620000|2021-12-30 03:57:00|90346.1|90296.1|90348.4|90298.4|90362.5|90299.8|90346.1|90279.3|10
1640836630000|2021-12-30 03:57:10|90359.6|90287|90348.7|90298.7|90363.8|90301.1|90348.6|90280|14
1640836640000|2021-12-30 03:57:20|90349.5|90299.5|90349.9|90299.9|90358.3|90299.9|90347.7|90288.1|20
1640836650000|2021-12-30 03:57:30|90350.1|90300.1|90350|90300|90363.9|90301.2|90348.3|90281.4|15
1640836660000|2021-12-30 03:57:40|90349.9|90299.9|90347.9|90297.9|90361.2|90299.9|90347.5|90279.5|14
1640836670000|2021-12-30 03:57:50|90348.8|90298.8|90346.3|90296.3|90361.1|90298.8|90346.3|90281.8|16
1640836680000|2021-12-30 03:58:00|90346.5|90296.5|90351.4|90301.4|90370.9|90305.4|90346.5|90284|29
1640836690000|2021-12-30 03:58:10|90352.1|90302.1|90356.4|90306.4|90366.9|90307.2|90352.1|90289.3|32
1640836700000|2021-12-30 03:58:20|90356|90306|90365.4|90292.1|90368.4|90306|90354.7|90291.3|14
1640836710000|2021-12-30 03:58:30|90365|90293.2|90346.2|90296.2|90367.5|90304.3|90346.2|90291.1|19
1640836720000|2021-12-30 03:58:40|90345.2|90295.2|90346.5|90296.5|90352.4|90302.4|90344.9|90263.9|16
1640836730000|2021-12-30 03:58:50|90348.3|90298.3|90345.6|90295.6|90349.5|90299.5|90343.2|90293.2|13
1640836740000|2021-12-30 03:59:00|90346.2|90296.2|90368.9|90280.1|90368.9|90296.6|90344.2|90280|13
1640836750000|2021-12-30 03:59:10|90368.1|90281.8|90351.5|90301.5|90368.1|90304.9|90351.3|90281.8|27
1640836760000|2021-12-30 03:59:20|90351.1|90301.1|90366.7|90285.4|90367|90301.4|90350.8|90284.6|17
1640836770000|2021-12-30 03:59:30|90365.4|90287.7|90348.1|90298.1|90365.4|90306.3|90348.1|90287.7|38
1640836780000|2021-12-30 03:59:40|90347.2|90297.2|90346.3|90296.3|90350.4|90300.4|90344.6|90294.6|20
1640836790000|2021-12-30 03:59:50|90353.1|90303.1|90371.5|90276.9|90371.5|90303.1|90345.7|90275.7|13
1640836800000|2021-12-30 04:00:00|90349.2|90299.2|90363.2|90293.2|90365.6|90304.9|90349.2|90287.6|37
1640836810000|2021-12-30 04:00:10|90364.7|90292.2|90353.9|90303.9|90366.6|90304.7|90353.2|90290.2|19
1640836820000|2021-12-30 04:00:20|90355.5|90305.5|90371.4|90299.7|90375.5|90313.4|90355.1|90287.9|30
1640836830000|2021-12-30 04:00:30|90361.4|90311.4|90359.3|90309.3|90375.8|90313.3|90359.3|90296.1|26
1640836840000|2021-12-30 04:00:40|90370.1|90299.3|90357.9|90307.9|90373.6|90309.7|90357.5|90292.8|18
1640836850000|2021-12-30 04:00:50|90358.4|90308.4|90358.6|90308.6|90373|90309.3|90358.4|90287.8|9
1640836860000|2021-12-30 04:01:00|90368.5|90298.2|90358.6|90308.6|90370.2|90308.6|90358|90295.9|24
1640836870000|2021-12-30 04:01:10|90358.9|90308.9|90367.9|90294.2|90374.7|90308.9|90347.3|90287.5|10
1640836880000|2021-12-30 04:01:20|90366.2|90295.6|90374.2|90296.6|90374.2|90312.9|90362.4|90289.9|14
1640836890000|2021-12-30 04:01:30|90374.3|90296.4|90374.7|90293.8|90374.8|90296.5|90373.1|90292.9|5
1640836900000|2021-12-30 04:01:40|90374.5|90292.6|90368.9|90295.8|90375.7|90296.8|90368.9|90291.1|12
1640836910000|2021-12-30 04:01:50|90374.9|90291.9|90378.3|90285.2|90378.4|90291.9|90374.9|90285.2|5
1640836920000|2021-12-30 04:02:00|90376.9|90286|90360.3|90310.3|90376.9|90310.3|90351|90286|11
1640836930000|2021-12-30 04:02:10|90358.7|90308.7|90368.4|90297.4|90376.7|90308.7|90352.8|90287.6|17
1640836940000|2021-12-30 04:02:20|90372.5|90292.6|90371.8|90298.3|90374.6|90298.3|90371.6|90287.7|6
1640836950000|2021-12-30 04:02:30|90371.3|90298.5|90360.9|90310.9|90375|90313|90360.7|90294.7|19
1640836960000|2021-12-30 04:02:40|90360.8|90310.8|90361.6|90291.2|90373.2|90310.8|90352|90291.1|17
1640836970000|2021-12-30 04:02:50|90351.8|90301.8|90373.7|90296.3|90373.7|90312.1|90351.8|90291.1|18
1640836980000|2021-12-30 04:03:00|90372.6|90296.5|90375.8|90290|90375.8|90308.7|90358.3|90290|12
1640836990000|2021-12-30 04:03:10|90377.1|90291.6|90373.2|90296|90377.1|90310.3|90360.3|90291.6|12
1640837000000|2021-12-30 04:03:20|90375.9|90293.7|90362.5|90312.5|90378|90314.5|90362.5|90291.6|9
1640837010000|2021-12-30 04:03:30|90373|90302|90373.5|90300.7|90374.4|90312.9|90362.4|90298.4|9
1640837020000|2021-12-30 04:03:40|90350.9|90300.9|90361.7|90311.7|90361.7|90311.7|90350.9|90300.9|7
1640837030000|2021-12-30 04:03:50|90358.9|90308.9|90352.6|90302.6|90373.6|90308.9|90351.6|90288.6|9
1640837040000|2021-12-30 04:04:00|90354.1|90304.1|90379.8|90296.5|90379.8|90306.1|90353.5|90293|11
1640837050000|2021-12-30 04:04:10|90376.5|90297.8|90379.1|90292.5|90381.6|90297.8|90375.3|90289.8|9
1640837060000|2021-12-30 04:04:20|90372|90300.8|90378|90291.4|90378.2|90301|90372|90291.4|12
1640837070000|2021-12-30 04:04:30|90377.5|90292.2|90361.8|90311.8|90377.5|90314.1|90352.6|90289.5|11
1640837080000|2021-12-30 04:04:40|90359.1|90309.1|90372.9|90288.6|90372.9|90310|90359.1|90288.6|5
1640837090000|2021-12-30 04:04:50|90373|90290.5|90377.6|90296.9|90377.6|90315.1|90352.1|90290.5|10
1640837100000|2021-12-30 04:05:00|90378.8|90294.3|90361.4|90311.4|90378.8|90312.7|90361.4|90294.3|17
1640837110000|2021-12-30 04:05:10|90374.1|90298.8|90363.1|90313.1|90378|90313.3|90362.9|90294|11
1640837120000|2021-12-30 04:05:20|90374.1|90302.1|90353.2|90303.2|90378.4|90303.2|90353.2|90295.3|9
1640837130000|2021-12-30 04:05:30|90362.3|90283.6|90361.4|90311.4|90363.6|90313.6|90358.3|90279|8
1640837140000|2021-12-30 04:05:40|90359.5|90309.5|90357|90307|90362.2|90312.2|90354.4|90304.4|18
1640837150000|2021-12-30 04:05:50|90365.1|90315.1|90362.1|90312.1|90373.7|90315.1|90357|90294|19
1640837160000|2021-12-30 04:06:00|90363.2|90313.2|90376.3|90295.2|90377|90313.2|90362.2|90295.2|15
1640837170000|2021-12-30 04:06:10|90376.2|90293.1|90378.5|90295.8|90379.2|90301.2|90376.2|90293|8
1640837180000|2021-12-30 04:06:20|90380.4|90300.7|90366.9|90295.3|90381|90312.6|90355.8|90295.3|10
1640837190000|2021-12-30 04:06:30|90377.3|90279.3|90376.7|90291.2|90381.4|90299.6|90373.3|90279.3|9
1640837200000|2021-12-30 04:06:40|90376.5|90289.3|90372.7|90287.3|90376.5|90307.6|90350.4|90287.3|7
1640837210000|2021-12-30 04:06:50|90373.9|90289.2|90359.4|90309.4|90379.9|90309.4|90359.4|90287|8
1640837220000|2021-12-30 04:07:00|90368.2|90297.4|90358.9|90308.9|90370.3|90308.9|90357.3|90294.8|16
1640837230000|2021-12-30 04:07:10|90369.4|90298.2|90371.6|90296.7|90371.6|90310.4|90359|90296.7|14
1640837240000|2021-12-30 04:07:20|90359.5|90289.1|90360.2|90310.2|90373.7|90311.2|90359.5|90287.5|12
1640837250000|2021-12-30 04:07:30|90359.4|90309.4|90357.2|90307.2|90359.4|90309.4|90354.2|90304.2|8
1640837260000|2021-12-30 04:07:40|90356.1|90306.1|90358.1|90308.1|90372.3|90311.8|90356.1|90288.6|11
1640837270000|2021-12-30 04:07:50|90372.9|90295.6|90360.6|90310.6|90375.7|90310.6|90358.8|90291.9|15
1640837280000|2021-12-30 04:08:00|90370.6|90297.7|90358.8|90308.8|90371.2|90311.1|90358.8|90296.2|22
1640837290000|2021-12-30 04:08:10|90369.5|90297.4|90377.4|90277.6|90377.4|90297.4|90367.9|90274.5|8
1640837300000|2021-12-30 04:08:20|90377|90276.3|90359.1|90309.1|90377.8|90311.3|90359.1|90273|13
1640837310000|2021-12-30 04:08:30|90374.2|90270.2|90370.8|90291.6|90379.2|90306.9|90355|90269.6|14
1640837320000|2021-12-30 04:08:40|90374.2|90289.6|90380.3|90290.6|90381.6|90301.6|90372.8|90284.1|8
1640837330000|2021-12-30 04:08:50|90380.1|90284.4|90379.4|90284|90380.6|90285.7|90379.4|90283.5|5
1640837340000|2021-12-30 04:09:00|90380.4|90283.3|90355|90305|90380.4|90309.5|90355|90283.3|17
1640837350000|2021-12-30 04:09:10|90362.7|90312.7|90370|90293.8|90370.6|90312.7|90362.7|90293.8|3
1640837360000|2021-12-30 04:09:20|90359.3|90309.3|90359|90309|90367.1|90309.3|90358|90296.9|8
1640837370000|2021-12-30 04:09:30|90359.1|90309.1|90356.4|90306.4|90371.4|90309.9|90356.4|90295.5|9
1640837380000|2021-12-30 04:09:40|90369.3|90288.8|90357.3|90307.3|90373.5|90309.2|90357.3|90287.6|5
1640837390000|2021-12-30 04:09:50|90369.3|90295.3|90372.8|90293.3|90376.3|90309.5|90359.5|90288.9|10
1640837400000|2021-12-30 04:10:00|90374.9|90291.7|90371|90294.8|90374.9|90311.8|90361.1|90290.4|9
1640837410000|2021-12-30 04:10:10|90365.8|90295.2|90371.4|90286.4|90371.4|90308.8|90354.5|90286.4|9
1640837420000|2021-12-30 04:10:20|90369|90294.7|90359|90309|90373.9|90311.2|90358.9|90289.7|14
1640837430000|2021-12-30 04:10:30|90359.4|90309.4|90369.1|90298.3|90376.5|90310.7|90359.4|90291.1|13
1640837440000|2021-12-30 04:10:40|90369.3|90298.4|90370.3|90297.7|90373.9|90310.1|90359.5|90291.8|19
1640837450000|2021-12-30 04:10:50|90372.4|90294.7|90361.3|90311.3|90374.1|90312.8|90361.3|90294.7|9
1640837460000|2021-12-30 04:11:00|90371.6|90295.3|90360.3|90310.3|90371.6|90310.3|90358.9|90295.3|8
1640837470000|2021-12-30 04:11:10|90359|90309|90369.8|90289.4|90370.1|90311.7|90357.9|90289.4|14
1640837480000|2021-12-30 04:11:20|90367.9|90293.1|90372|90295.7|90372|90308.2|90356.1|90288.2|8
1640837490000|2021-12-30 04:11:30|90370.5|90297.1|90360.9|90310.9|90373.6|90312.6|90359.4|90296|10
1640837500000|2021-12-30 04:11:40|90372.6|90294.5|90363.5|90313.5|90376.1|90313.5|90360.5|90290.8|19
1640837510000|2021-12-30 04:11:50|90363.4|90313.4|90357.8|90307.8|90372.3|90313.4|90357.8|90296.4|15
1640837520000|2021-12-30 04:12:00|90366.5|90293.1|90368.7|90298.5|90368.7|90311.1|90357.1|90292.8|19
1640837530000|2021-12-30 04:12:10|90370.4|90299.8|90370.7|90296|90370.7|90307|90356.8|90291.3|13
1640837540000|2021-12-30 04:12:20|90370|90298|90362.5|90312.5|90372.5|90314.7|90362.5|90293.7|8
1640837550000|2021-12-30 04:12:30|90363.1|90313.1|90362.3|90312.3|90373.4|90313.1|90361.4|90300.9|12
1640837560000|2021-12-30 04:12:40|90371.6|90300.9|90360|90310|90374.8|90313.2|90360|90300.9|9
1640837570000|2021-12-30 04:12:50|90359.5|90309.5|90359.1|90309.1|90359.6|90309.6|90355.7|90305.7|19
1640837580000|2021-12-30 04:13:00|90358.3|90308.3|90373.6|90299.9|90373.6|90312.8|90356.4|90299.9|11
1640837590000|2021-12-30 04:13:10|90372.6|90309.3|90368.3|90294.5|90372.6|90309.3|90354.3|90289.5|11
1640837600000|2021-12-30 04:13:20|90373.4|90289|90363.2|90313.2|90373.8|90313.2|90360.4|90285.4|9
1640837610000|2021-12-30 04:13:30|90361.7|90311.7|90358.2|90308.2|90374.1|90311.7|90358.2|90294.3|16
1640837620000|2021-12-30 04:13:40|90370.3|90296.7|90357.5|90307.5|90372.3|90307.5|90353.1|90285.8|13
1640837630000|2021-12-30 04:13:50|90354|90304|90356.7|90306.7|90370.6|90307.6|90354|90290.7|12
1640837640000|2021-12-30 04:14:00|90357.3|90307.3|90369.1|90294.5|90369.9|90310.6|90354.7|90291.1|25
1640837650000|2021-12-30 04:14:10|90372.4|90292.7|90371.5|90293.1|90374.9|90310.3|90360.3|90287.6|6
1640837660000|2021-12-30 04:14:20|90374.5|90296.8|90369.8|90297.6|90375.2|90309.8|90359.8|90291.3|8
1640837670000|2021-12-30 04:14:30|90372.1|90296.2|90367.1|90289.9|90374.5|90296.2|90367.1|90287.7|5
1640837680000|2021-12-30 04:14:40|90369.8|90288.7|90367.8|90296.2|90373.9|90311.6|90359.3|90288.7|12
1640837690000|2021-12-30 04:14:50|90358.3|90308.3|90368.3|90287.3|90369|90308.4|90357.3|90287.3|9
1640837700000|2021-12-30 04:15:00|90372.1|90281.9|90368.4|90297.5|90374.8|90311.3|90354.8|90281.9|27
1640837710000|2021-12-30 04:15:10|90374.5|90291.9|90375|90290.7|90376.1|90296.4|90370.4|90289.6|9
1640837720000|2021-12-30 04:15:20|90370.9|90295.3|90360.7|90310.7|90374.7|90310.7|90359.9|90288.4|13
1640837730000|2021-12-30 04:15:30|90372.7|90298.1|90361.2|90311.2|90377|90313.9|90361|90292.3|11
1640837740000|2021-12-30 04:15:40|90369.6|90295.3|90371.5|90290.6|90374.1|90312.8|90362.8|90282.6|15
1640837750000|2021-12-30 04:15:50|90374.1|90291.2|90370.4|90299.1|90375.5|90312|90358.4|90291.2|17
1640837760000|2021-12-30 04:16:00|90360.1|90310.1|90369.7|90297.5|90374.2|90310.1|90360.1|90289|13
1640837770000|2021-12-30 04:16:10|90371.2|90296|90374.5|90297.1|90374.6|90312.6|90359.4|90291.6|18
1640837780000|2021-12-30 04:16:20|90374.7|90296.6|90362.8|90312.8|90376.1|90313.6|90360.2|90291.7|14
1640837790000|2021-12-30 04:16:30|90366.8|90296.7|90354.6|90304.6|90366.8|90307.3|90354.6|90292.9|5
1640837800000|2021-12-30 04:16:40|90366.6|90294.1|90361.6|90311.6|90366.6|90312.3|90346.3|90293.9|9
1640837810000|2021-12-30 04:16:50|90358.6|90308.6|90380.8|90289.8|90380.8|90308.6|90358.6|90289.8|6
1640837820000|2021-12-30 04:17:00|90361|90311|90373.4|90297.4|90373.5|90313.6|90360.5|90297.4|17
1640837830000|2021-12-30 04:17:10|90360.8|90310.8|90373.6|90299.3|90374|90312.7|90360.7|90296|13
1640837840000|2021-12-30 04:17:20|90361.8|90311.8|90354.4|90304.4|90372.2|90311.8|90348.2|90298.2|7
1640837850000|2021-12-30 04:17:30|90351.9|90301.9|90358.5|90308.5|90363.7|90313.7|90351.9|90301.9|11
1640837860000|2021-12-30 04:17:40|90368.7|90297.6|90376.3|90292.6|90376.3|90304.6|90354.6|90292.6|5
1640837870000|2021-12-30 04:17:50|90376.6|90291.7|90368.9|90298.9|90383.1|90309.2|90358.3|90279.1|8
1640837880000|2021-12-30 04:18:00|90359.1|90309.1|90369.3|90299.2|90371.7|90309.4|90359.1|90296.6|6
1640837890000|2021-12-30 04:18:10|90369.4|90299.1|90363.7|90291|90374.4|90311.1|90361.1|90291|16
1640837900000|2021-12-30 04:18:20|90362.3|90290.9|90355.9|90305.9|90362.3|90307.5|90353.1|90290.9|6
1640837910000|2021-12-30 04:18:30|90354.6|90304.6|90357.7|90307.7|90369.1|90309.1|90354.6|90297.4|4
1640837920000|2021-12-30 04:18:40|90355.7|90305.7|90375.8|90292.3|90375.8|90309.8|90355.7|90292.3|7
1640837930000|2021-12-30 04:18:50|90361|90311|90364.1|90314.1|90374.5|90314.1|90361|90295.1|5
1640837940000|2021-12-30 04:19:00|90363.7|90313.7|90373.6|90296.4|90373.6|90313.7|90361.2|90295.2|25
1640837950000|2021-12-30 04:19:10|90373.3|90299|90375|90283.4|90375|90299|90372.9|90283.4|6
1640837960000|2021-12-30 04:19:20|90352.5|90283.3|90351.7|90301.7|90352.8|90302.8|90351.7|90283.3|5
1640837970000|2021-12-30 04:19:30|90349.9|90299.9|90372.8|90297|90372.8|90309.4|90349.9|90289.8|15
1640837980000|2021-12-30 04:19:40|90373|90295.9|90379.7|90289.1|90379.7|90295.9|90373|90289.1|4
1640837990000|2021-12-30 04:19:50|90360.3|90310.3|90375.3|90293.3|90375.3|90310.3|90360|90293.3|10
1640838000000|2021-12-30 04:20:00|90375.7|90297.1|90358.1|90308.1|90376.4|90311.9|90357|90295.4|15
1640838010000|2021-12-30 04:20:10|90356.8|90306.8|90375.4|90304|90375.4|90307.3|90352.9|90291.7|5
1640838020000|2021-12-30 04:20:20|90367|90317|90393.5|90313|90403.9|90328|90367|90301.7|33
1640838030000|2021-12-30 04:20:30|90391.8|90314.6|90377.2|90327.2|90396.8|90329.5|90377.1|90303.5|22
1640838040000|2021-12-30 04:20:40|90389.9|90311.9|90372.3|90322.3|90391|90323.2|90372.3|90309.5|17
1640838050000|2021-12-30 04:20:50|90372.4|90322.4|90372.6|90322.6|90387.5|90323.6|90372.2|90305.8|14
1640838060000|2021-12-30 04:21:00|90383.9|90312.4|90383.3|90311|90387.1|90323.1|90373.1|90306.8|15
1640838070000|2021-12-30 04:21:10|90386.4|90309.2|90382.4|90308.6|90388.2|90323|90372.8|90308.2|16
1640838080000|2021-12-30 04:21:20|90383.8|90308.7|90388.1|90303.5|90388.1|90322.9|90371.4|90303.5|22
1640838090000|2021-12-30 04:21:30|90382.2|90311.1|90383.1|90309.4|90386.4|90311.1|90381.8|90304.6|7
1640838100000|2021-12-30 04:21:40|90387.4|90303.5|90384.1|90310.4|90387.7|90322.8|90371.2|90303.5|11
1640838110000|2021-12-30 04:21:50|90378|90307.3|90369.1|90319.1|90382|90319.1|90367.5|90294.6|6
1640838120000|2021-12-30 04:22:00|90369.8|90319.8|90376.4|90302.3|90376.4|90322.6|90366.7|90302.3|14
1640838130000|2021-12-30 04:22:10|90369.9|90319.9|90386.4|90304.3|90386.5|90320.8|90366.9|90304.3|12
1640838140000|2021-12-30 04:22:20|90371.5|90321.5|90378.8|90305.3|90381.6|90321.7|90368|90304.8|19
1640838150000|2021-12-30 04:22:30|90380.5|90303.7|90366.4|90316.4|90384|90316.4|90366.4|90298.2|9
1640838160000|2021-12-30 04:22:40|90376.9|90305.6|90389.8|90288.8|90389.9|90316.2|90366.2|90288.8|15
1640838170000|2021-12-30 04:22:50|90391.9|90307.3|90389.5|90293.4|90391.9|90307.3|90381.5|90293.1|9
1640838180000|2021-12-30 04:23:00|90390.3|90295.6|90384.4|90302.3|90390.3|90304.9|90379.7|90295.2|9
1640838190000|2021-12-30 04:23:10|90387.9|90302.1|90383|90298.5|90388.2|90304.7|90378.1|90298.5|10
1640838200000|2021-12-30 04:23:20|90382.5|90297|90378.7|90303.1|90382.5|90303.2|90378.1|90297|3
1640838210000|2021-12-30 04:23:30|90367.1|90317.1|90378.6|90305.8|90379.7|90317.6|90367.1|90303.9|17
1640838220000|2021-12-30 04:23:40|90360.7|90310.7|90357.9|90307.9|90371.7|90311.3|90357.9|90295.9|7
1640838230000|2021-12-30 04:23:50|90356.5|90306.5|90355.4|90305.4|90358.8|90308.8|90354.3|90304.3|6
1640838240000|2021-12-30 04:24:00|90357.5|90307.5|90387.1|90302.5|90387.1|90307.8|90357.5|90300.5|32
1640838250000|2021-12-30 04:24:10|90387.3|90302.2|90388.1|90298.5|90388.3|90304|90384|90296.8|9
1640838260000|2021-12-30 04:24:20|90381.2|90305.2|90382.1|90302.8|90384.1|90307.1|90381|90300.8|8
1640838270000|2021-12-30 04:24:30|90381.3|90299.4|90361.7|90311.7|90381.3|90314.8|90361.7|90299.4|9
1640838280000|2021-12-30 04:24:40|90361.3|90311.3|90359.8|90309.8|90379.8|90313.7|90359.8|90295|11
1640838290000|2021-12-30 04:24:50|90356.7|90306.7|90378.9|90300.8|90378.9|90309.6|90352.4|90300.8|8
1640838300000|2021-12-30 04:25:00|90381.4|90297|90384|90308.4|90384.5|90319|90369|90296.3|14
1640838310000|2021-12-30 04:25:10|90383.4|90303.4|90385.5|90299.4|90385.6|90306.7|90382.1|90299.4|9
1640838320000|2021-12-30 04:25:20|90384.6|90306.7|90384.6|90307.3|90384.6|90307.3|90380.2|90304.9|7
1640838330000|2021-12-30 04:25:30|90386.1|90306|90366.2|90316.2|90388.3|90316.9|90363.7|90303.4|12
1640838340000|2021-12-30 04:25:40|90362.5|90312.5|90360.7|90310.7|90378.7|90314.1|90359.1|90303.1|11
1640838350000|2021-12-30 04:25:50|90359.6|90309.6|90379.4|90307.2|90386|90309.6|90359.3|90296.3|11
1640838360000|2021-12-30 04:26:00|90382.6|90304.3|90381.3|90306.1|90382.6|90319.3|90368.5|90304.3|23
1640838370000|2021-12-30 04:26:10|90381.6|90303.9|90380.4|90305.8|90383.9|90318.3|90368.3|90302.5|9
1640838380000|2021-12-30 04:26:20|90382.7|90303|90361.5|90311.5|90382.7|90319.3|90361.5|90303|8
1640838390000|2021-12-30 04:26:30|90360.9|90310.9|90364.7|90314.7|90370.4|90317|90360.9|90299.9|17
1640838400000|2021-12-30 04:26:40|90365.5|90315.5|90384.3|90300.9|90384.3|90316.7|90359.6|90300.9|14
1640838410000|2021-12-30 04:26:50|90385.6|90299.1|90368.2|90318.2|90385.6|90318.2|90368.2|90299.1|10
1640838420000|2021-12-30 04:27:00|90368.4|90318.4|90381.3|90304.4|90383.3|90318.8|90368.4|90302|13
1640838430000|2021-12-30 04:27:10|90381|90305.2|90360.9|90310.9|90381|90317.9|90360.9|90304.5|12
1640838440000|2021-12-30 04:27:20|90361.6|90311.6|90363.1|90313.1|90365.8|90315.8|90360.1|90310.1|21
1640838450000|2021-12-30 04:27:30|90362.6|90312.6|90362.6|90312.6|90371.9|90315.4|90361.9|90300.8|17
1640838460000|2021-12-30 04:27:40|90373.6|90301.9|90368.3|90318.3|90389|90318.3|90362.5|90293.8|13
1640838470000|2021-12-30 04:27:50|90367.9|90317.9|90383.8|90300.1|90383.8|90319|90367.9|90300.1|8
1640838480000|2021-12-30 04:28:00|90367.9|90317.9|90383|90301.3|90383|90318.2|90367.8|90301.3|6
1640838490000|2021-12-30 04:28:10|90380.6|90304.2|90375.2|90300.4|90383.6|90318.1|90367.4|90299.9|8
1640838500000|2021-12-30 04:28:20|90379.8|90296|90362|90312|90379.8|90315.7|90360.9|90290.6|14
1640838510000|2021-12-30 04:28:30|90370.4|90298.9|90378.2|90305|90378.2|90316.4|90362.9|90298.9|13
1640838520000|2021-12-30 04:28:40|90382.6|90300.3|90378.8|90306.9|90387.7|90306.9|90378.8|90297.3|7
1640838530000|2021-12-30 04:28:50|90382.7|90301.3|90379.6|90306.6|90382.7|90306.6|90378.2|90301.3|7
1640838540000|2021-12-30 04:29:00|90383.4|90303.5|90382.8|90304.5|90383.4|90306.9|90379.3|90303.5|11
1640838550000|2021-12-30 04:29:10|90370|90299.1|90388.3|90316|90391.7|90329.9|90362.2|90299.1|30
1640838560000|2021-12-30 04:29:20|90390.4|90327.7|90390.4|90308.5|90395.2|90327.7|90377.7|90305.4|13
1640838570000|2021-12-30 04:29:30|90393.5|90307.7|90392.1|90307.7|90393.5|90325.4|90375.4|90305.2|11
1640838580000|2021-12-30 04:29:40|90390.4|90308.2|90385.7|90315.2|90391.7|90325.4|90375.4|90308.1|26
1640838590000|2021-12-30 04:29:50|90385.5|90314.7|90386.4|90312|90389.2|90325.3|90374.8|90310.1|13
1640838600000|2021-12-30 04:30:00|90386.6|90311.5|90371.7|90321.7|90388.6|90325.1|90371.6|90296.5|15
1640838610000|2021-12-30 04:30:10|90371.6|90321.6|90379.2|90329.2|90395.4|90330.9|90366.4|90316.2|24
1640838620000|2021-12-30 04:30:20|90393.3|90315.9|90379.8|90329.8|90393.3|90330.1|90378.8|90315.9|20
1640838630000|2021-12-30 04:30:30|90390.6|90318.4|90394.5|90312.5|90394.5|90329.5|90378.7|90312.5|14
1640838640000|2021-12-30 04:30:40|90394.7|90311.5|90372.2|90322.2|90395.2|90326.9|90372.2|90311.2|7
1640838650000|2021-12-30 04:30:50|90381.9|90310.9|90368.9|90318.9|90391|90330.1|90368.9|90303.3|8
1640838660000|2021-12-30 04:31:00|90377.1|90327.1|90369|90319|90380.8|90330.8|90368|90318|10
1640838670000|2021-12-30 04:31:10|90370.2|90320.2|90401.7|90308.9|90402|90320.2|90370.2|90308.9|7
1640838680000|2021-12-30 04:31:20|90402.3|90310.7|90397.5|90316.1|90402.3|90321.6|90394|90310.7|9
1640838690000|2021-12-30 04:31:30|90396.7|90317.3|90397.5|90317.1|90397.5|90331.7|90381.7|90314.6|9
1640838700000|2021-12-30 04:31:40|90397.2|90315.7|90383|90312|90397.2|90323.7|90373.7|90311.3|5
1640838710000|2021-12-30 04:31:50|90373.3|90323.3|90398.9|90321.9|90400.7|90337|90373.3|90311.1|18
1640838720000|2021-12-30 04:32:00|90403|90320.3|90406.3|90312.8|90406.3|90323.1|90399|90312.8|11
1640838730000|2021-12-30 04:32:10|90411.4|90307.4|90397.5|90323.3|90413|90325.7|90396.3|90307.4|21
1640838740000|2021-12-30 04:32:20|90398.8|90321.7|90397.6|90322.3|90400|90335|90385|90321|22
1640838750000|2021-12-30 04:32:30|90397.7|90323.8|90379.5|90329.5|90400.1|90332.5|90379.5|90318.1|10
1640838760000|2021-12-30 04:32:40|90379.3|90329.3|90377.6|90327.6|90386.1|90330.4|90377|90315.4|9
1640838770000|2021-12-30 04:32:50|90379.7|90329.7|90398.9|90313.1|90398.9|90335.8|90379.7|90313.1|18
1640838780000|2021-12-30 04:33:00|90413.3|90309.8|90379.9|90329.9|90413.3|90333.4|90379.9|90307.8|26
1640838790000|2021-12-30 04:33:10|90380.8|90330.8|90393.5|90320.4|90397.2|90333.4|90380.8|90314.8|15
1640838800000|2021-12-30 04:33:20|90394.2|90321.8|90397.5|90318.2|90397.5|90321.9|90393.3|90318.2|16
1640838810000|2021-12-30 04:33:30|90377.8|90327.8|90379.6|90329.6|90393.7|90332.3|90377.8|90319.6|19
1640838820000|2021-12-30 04:33:40|90375.8|90325.8|90376.6|90326.6|90379.5|90329.5|90375.8|90325.8|10
1640838830000|2021-12-30 04:33:50|90377.2|90327.2|90387.7|90337.7|90397.5|90337.7|90376.9|90326.5|19
1640838840000|2021-12-30 04:34:00|90387.4|90337.4|90387.2|90337.2|90400.7|90338.3|90386.8|90323.2|18
1640838850000|2021-12-30 04:34:10|90396.3|90325.5|90397.5|90324.7|90399.7|90336|90385.8|90321.5|21
1640838860000|2021-12-30 04:34:20|90399.2|90321.4|90379.6|90329.6|90400.1|90331.1|90379.6|90320.1|6
1640838870000|2021-12-30 04:34:30|90379|90329|90380.1|90330.1|90381.8|90331.8|90375.6|90325.6|11
1640838880000|2021-12-30 04:34:40|90380|90330|90382.7|90332.7|90393.8|90333|90378.5|90322.5|9
1640838890000|2021-12-30 04:34:50|90383|90333|90385.4|90335.4|90399.6|90336|90380.9|90319.8|19
1640838900000|2021-12-30 04:35:00|90385.8|90335.8|90396.2|90323.7|90402.1|90335.8|90385.8|90317.7|9
1640838910000|2021-12-30 04:35:10|90400.4|90318.6|90400|90326.5|90400.8|90336.1|90386.1|90318.6|15
1640838920000|2021-12-30 04:35:20|90400.9|90325.9|90382.3|90332.3|90400.9|90332.4|90381.8|90317.5|11
1640838930000|2021-12-30 04:35:30|90381|90331|90401.6|90329.3|90401.6|90340.6|90381|90329.3|12
1640838940000|2021-12-30 04:35:40|90404.2|90323.3|90405.7|90331.1|90405.9|90343.2|90392.1|90323.3|17
1640838950000|2021-12-30 04:35:50|90407.6|90330.1|90414.1|90329.8|90415.7|90343.8|90393.8|90324.3|18
1640838960000|2021-12-30 04:36:00|90415.6|90329|90414.5|90325.3|90415.9|90330.8|90412.5|90324.8|9
1640838970000|2021-12-30 04:36:10|90412.5|90325.8|90410.7|90332.3|90419.6|90332.3|90410.7|90318.2|5
1640838980000|2021-12-30 04:36:20|90410|90334.1|90397|90325|90410|90342.1|90387.8|90325|8
1640838990000|2021-12-30 04:36:30||90325.5||90323.5||90325.9||90323.5|3
1640839000000|2021-12-30 04:36:40|90407.2|90326.8|90407|90331.3|90407.2|90342.2|90392|90326.8|12
1640839010000|2021-12-30 04:36:50|90407.6|90328.4|90414.7|90320.1|90415.1|90328.4|90407.6|90320.1|5
1640839020000|2021-12-30 04:37:00|90393.2|90343.2|90407.7|90329|90408.5|90343.2|90393.2|90328.3|8
1640839030000|2021-12-30 04:37:10|90387.1|90337.1|90387.7|90337.7|90392.6|90342.6|90385.5|90335.5|18
1640839040000|2021-12-30 04:37:20|90388.1|90338.1|90392.4|90321.4|90399.7|90341|90385.3|90321.4|13
1640839050000|2021-12-30 04:37:30|90385.9|90335.9|90401.3|90330.1|90403.1|90340|90383.1|90328|19
1640839060000|2021-12-30 04:37:40|90403.9|90327.8|90390.5|90340.5|90407.5|90341|90389.9|90322.5|11
1640839070000|2021-12-30 04:37:50|90403.2|90326|90406.1|90323.5|90406.1|90340.5|90390.3|90323.5|7
1640839080000|2021-12-30 04:38:00|90401.8|90328|90401.4|90328.5|90408.2|90329.1|90400.2|90316|23
1640839090000|2021-12-30 04:38:10|90405.5|90316.7|90405.1|90323.6|90405.5|90327.1|90399.1|90316.7|6
1640839100000|2021-12-30 04:38:20|90406.7|90321.7|90407.9|90320.7|90408.3|90324.5|90405.2|90318.9|9
1640839110000|2021-12-30 04:38:30|90408.4|90320.6|90398.3|90323.8|90412.2|90323.8|90398.3|90311|11
1640839120000|2021-12-30 04:38:40|90397.2|90325.6|90403.9|90319.2|90403.9|90337.3|90386.8|90318.6|9
1640839130000|2021-12-30 04:38:50|90403|90318.1|90396.1|90325.6|90403|90337.2|90385.9|90318.1|13
1640839140000|2021-12-30 04:39:00|90396.3|90325.7|90377.7|90327.7|90396.3|90336.3|90375.3|90313.2|28
1640839150000|2021-12-30 04:39:10|90377.6|90327.6|90370.7|90320.7|90384.7|90328.4|90370.7|90314.3|9
1640839160000|2021-12-30 04:39:20|90370.3|90320.3|90398.5|90315.9|90398.5|90326.6|90370.3|90315.9|10
1640839170000|2021-12-30 04:39:30|90398.6|90320.1|90395.6|90322.7|90403|90334.1|90384.1|90315.2|9
1640839180000|2021-12-30 04:39:40|90399|90316.7|90399.6|90323|90400.6|90324.4|90393.8|90314.4|14
1640839190000|2021-12-30 04:39:50|90396.6|90324.5|90400.2|90317|90404.6|90335.8|90385.8|90315.4|19
1640839200000|2021-12-30 04:40:00|90404.4|90316|90404|90318.7|90405.5|90326.2|90398|90313.2|26
1640839210000|2021-12-30 04:40:10|90405.2|90313.9|90399.5|90320.8|90405.2|90326.2|90396.7|90313.9|14
1640839220000|2021-12-30 04:40:20|90401.6|90321.8|90394.4|90322.6|90405|90323.3|90394.4|90316.7|11
1640839230000|2021-12-30 04:40:30|90397.2|90318.2|90401.4|90315.4|90402.1|90323.8|90396.5|90313.5|12
1640839240000|2021-12-30 04:40:40|90403.2|90314.9|90398.6|90318.4|90403.2|90333.8|90383.8|90314.9|6
1640839250000|2021-12-30 04:40:50|90369.7|90319.7|90372|90322|90375.3|90325.3|90368.8|90318.8|7
1640839260000|2021-12-30 04:41:00|90374.3|90324.3|90405.8|90303.6|90405.8|90332.7|90370.8|90302.4|14
1640839270000|2021-12-30 04:41:10|90405.4|90301.4|90399.2|90321.4|90405.8|90334|90382.2|90301.4|16
1640839280000|2021-12-30 04:41:20|90401.2|90319.5|90403|90319.8|90403|90336.8|90385.8|90319.5|19
1640839290000|2021-12-30 04:41:30|90386.6|90336.6|90401|90322.6|90401.2|90337.1|90386.6|90322.3|8
1640839300000|2021-12-30 04:41:40|90399.6|90324|90383.7|90333.7|90403.4|90334.5|90383.4|90319.2|14
1640839310000|2021-12-30 04:41:50|90384.7|90334.7|90413.4|90323.7|90413.4|90336.7|90383.4|90320.5|22
1640839320000|2021-12-30 04:42:00|90393.4|90343.4|90407|90330.4|90412.2|90343.4|90393.4|90322.2|32
1640839330000|2021-12-30 04:42:10|90408.6|90330.3|90407.2|90326.8|90414.5|90331.4|90405.6|90322.1|19
1640839340000|2021-12-30 04:42:20|90408.7|90326|90402.6|90330.6|90410.9|90330.6|90402.6|90325.2|22
1640839350000|2021-12-30 04:42:30|90392|90342|90404.6|90327.2|90404.6|90342|90391.4|90327.2|11
1640839360000|2021-12-30 04:42:40|90401.9|90329.8|90384.7|90334.7|90401.9|90338.5|90384.7|90321.9|19
1640839370000|2021-12-30 04:42:50|90384.6|90334.6|90385.2|90335.2|90387.1|90337.1|90384.5|90334.5|15
1640839380000|2021-12-30 04:43:00|90384.3|90334.3|90405.2|90321.1|90405.2|90335.3|90381.9|90321.1|14
1640839390000|2021-12-30 04:43:10|90402|90324|90407.1|90319.8|90407.2|90340.1|90387.9|90319.8|19
1640839400000|2021-12-30 04:43:20|90389|90339|90405.3|90324.6|90405.3|90339|90389|90324.6|11
1640839410000|2021-12-30 04:43:30|90406.5|90323.8|90386.3|90336.3|90407.4|90337.9|90384.9|90322|18
1640839420000|2021-12-30 04:43:40|90386.2|90336.2|90385.3|90335.3|90404.7|90336.3|90384|90318.1|17
1640839430000|2021-12-30 04:43:50|90395.8|90324.3|90386.1|90336.1|90395.9|90336.2|90383|90324.3|14
1640839440000|2021-12-30 04:44:00|90385.8|90335.8|90398.7|90327.1|90400.3|90338.4|90384.1|90325.2|26
1640839450000|2021-12-30 04:44:10|90401.6|90321.6|90404.7|90324.1|90404.8|90339.9|90387.3|90321.6|28
1640839460000|2021-12-30 04:44:20|90403.1|90326.4|90407.8|90322|90407.8|90340.6|90389.8|90322|12
1640839470000|2021-12-30 04:44:30|90411.2|90320.3|90403.2|90321.9|90411.2|90339.9|90389.3|90320.3|16
1640839480000|2021-12-30 04:44:40|90401.8|90324.4|90403|90324.5|90403|90337.4|90387.2|90323.7|13
1640839490000|2021-12-30 04:44:50|90399.9|90327.4|90398.9|90326.9|90405.6|90337.8|90387.8|90319.2|11
1640839500000|2021-12-30 04:45:00|90400.1|90324.9|90402.6|90322.5|90402.6|90337|90387|90321.9|17
1640839510000|2021-12-30 04:45:10|90404.7|90318.7|90399.2|90326.5|90406.6|90327|90397.4|90318.1|12
1640839520000|2021-12-30 04:45:20|90398.9|90326.2|90404.1|90311.2|90404.1|90337|90381.4|90311.2|9
1640839530000|2021-12-30 04:45:30|90403.6|90313.6|90393.7|90323.5|90403.6|90335.5|90379|90313.6|21
1640839540000|2021-12-30 04:45:40|90394.5|90317.7|90400.4|90322.1|90401.6|90333.5|90381.7|90317.7|11
1640839550000|2021-12-30 04:45:50|90401.7|90319.7|90400.1|90324.1|90401.7|90336.9|90386.9|90319.7|17
1640839560000|2021-12-30 04:46:00|90401.7|90321.2|90398.2|90325.2|90402.5|90337.3|90386.8|90320.3|11
1640839570000|2021-12-30 04:46:10|90387.5|90337.5|90381.6|90331.6|90402.4|90337.5|90378.2|90317.2|7
1640839580000|2021-12-30 04:46:20|90382.4|90332.4|90397.7|90323.8|90397.7|90334.4|90379.5|90323.8|13
1640839590000|2021-12-30 04:46:30|90406.4|90313.2|90391.5|90314.8|90406.4|90335.1|90375.6|90313.2|15
1640839600000|2021-12-30 04:46:40|90380.5|90330.5|90410.1|90310.9|90410.1|90331.8|90380.5|90310.9|8
1640839610000|2021-12-30 04:46:50|90409.4|90313.2|90411.4|90311.8|90411.6|90314.7|90408.8|90311.1|10
1640839620000|2021-12-30 04:47:00|90411|90313.1|90387.3|90337.3|90411.2|90337.5|90387.2|90311.3|12
1640839630000|2021-12-30 04:47:10|90398|90325.8|90395.4|90320.8|90403.2|90337.6|90383.5|90320.8|10
1640839640000|2021-12-30 04:47:20|90392.4|90318.6|90397|90320.4|90397|90320.4|90392.4|90318.6|2
1640839650000|2021-12-30 04:47:30|90406.5|90302.5|90400.6|90323.8|90407.2|90331.2|90380.4|90302.5|11
1640839660000|2021-12-30 04:47:40|90399.8|90324.1|90402.1|90321.5|90402.1|90326.1|90397.9|90321.5|13
1640839670000|2021-12-30 04:47:50|90402|90320.8|90401.8|90321.3|90404.5|90337.5|90387|90316.2|8
1640839680000|2021-12-30 04:48:00|90400.5|90323.6|90397.6|90322.3|90405.8|90337|90383.2|90319|11
1640839690000|2021-12-30 04:48:10|90395.9|90318.7|90383.7|90333.7|90395.9|90333.7|90380.6|90317.9|17
1640839700000|2021-12-30 04:48:20|90384.3|90334.3|90396.4|90322.4|90396.4|90337.1|90380.5|90322.4|8
1640839710000|2021-12-30 04:48:30|90400.9|90322.3|90398.7|90323.7|90406|90337.2|90386.3|90316.1|19
1640839720000|2021-12-30 04:48:40|90399.3|90323.9|90402.1|90322.3|90402.3|90336.8|90386.8|90321.8|14
1640839730000|2021-12-30 04:48:50|90403|90320.5|90400.9|90322.4|90405.2|90337.5|90387.3|90319.2|13
1640839740000|2021-12-30 04:49:00|90398.5|90325.2|90402.1|90318.4|90403.4|90336.6|90381.9|90317.4|25
1640839750000|2021-12-30 04:49:10|90386.3|90336.3|90395.6|90320.2|90396.2|90336.5|90383.1|90320.2|24
1640839760000|2021-12-30 04:49:20|90393.1|90318.6|90385.5|90335.5|90397.3|90335.8|90381.9|90318.6|15
1640839770000|2021-12-30 04:49:30|90386.2|90336.2|90403.5|90317.7|90403.5|90337.1|90385.7|90317.7|11
1640839780000|2021-12-30 04:49:40|90403.4|90317.8|90402.5|90320.8|90403.4|90336.8|90386.8|90317.8|11
1640839790000|2021-12-30 04:49:50|90403.6|90318|90395.2|90318|90403.6|90318.2|90392.6|90317.8|4
1640839800000|2021-12-30 04:50:00|90400.5|90317.9|90384.9|90334.9|90400.5|90338.4|90382.2|90317.4|22
1640839810000|2021-12-30 04:50:10|90385.1|90335.1|90393.7|90319.6|90396.8|90337.7|90382.2|90316.8|10
1640839820000|2021-12-30 04:50:20|90404.3|90319.9|90398.3|90327.4|90406.3|90336.6|90385.5|90318|16
1640839830000|2021-12-30 04:50:30|90387.7|90337.7|90402.3|90322.5|90402.3|90338.3|90387.7|90322.5|11
1640839840000|2021-12-30 04:50:40|90400.5|90326.3|90399.2|90325.8|90404.5|90338.5|90388.5|90320.6|11
1640839850000|2021-12-30 04:50:50|90384.9|90334.9|90395.4|90318|90397.3|90334.9|90384.7|90318|4
1640839860000|2021-12-30 04:51:00|90394.2|90320.6|90382.3|90332.3|90396.2|90337.4|90382.3|90319.6|15
1640839870000|2021-12-30 04:51:10|90392.7|90318.3|90397.8|90325.1|90399.4|90331.4|90380.3|90317|9
1640839880000|2021-12-30 04:51:20|90401.4|90320.2|90398|90326.1|90401.4|90338.5|90386.4|90320.2|23
1640839890000|2021-12-30 04:51:30|90401|90324.4|90397.3|90327.2|90402.4|90337.9|90387.6|90321.8|14
1640839900000|2021-12-30 04:51:40|90397.6|90326.7|90393.4|90318.3|90401.5|90330.8|90380.8|90318.3|15
1640839910000|2021-12-30 04:51:50|90385.9|90317.6|90382.3|90332.3|90393.8|90335.9|90381.8|90317.6|29
1640839920000|2021-12-30 04:52:00|90382.7|90332.7|90390.9|90320.4|90392.6|90334.1|90381|90320.4|16
1640839930000|2021-12-30 04:52:10|90401.2|90318.7|90402.5|90320.1|90402.5|90336.9|90386.4|90318.7|24
1640839940000|2021-12-30 04:52:20|90402.2|90320.9|90397.8|90325|90403.2|90336.9|90386|90320.9|18
1640839950000|2021-12-30 04:52:30|90400.2|90322.4|90401.9|90319.3|90401.9|90325.9|90396.8|90319.3|13
1640839960000|2021-12-30 04:52:40|90401.8|90318.8|90383.9|90333.9|90402.9|90335.6|90382.1|90317.5|26
1640839970000|2021-12-30 04:52:50|90382.5|90332.5|90394.7|90322|90394.7|90335.6|90380.2|90320|18
1640839980000|2021-12-30 04:53:00|90398.5|90322.4|90396.9|90326.9|90401.8|90336|90385.2|90319|18
1640839990000|2021-12-30 04:53:10|90402.3|90318.7|90392.8|90342.8|90404.6|90343.2|90386.1|90318.7|24
1640840000000|2021-12-30 04:53:20|90392.6|90342.6|90404.6|90333.9|90410.4|90343.9|90392.4|90327.8|22
1640840010000|2021-12-30 04:53:30|90408.1|90331.6|90407.1|90334.3|90413.7|90335.5|90405.4|90324.7|17
1640840020000|2021-12-30 04:53:40|90408.5|90332.8|90407|90333.3|90409.9|90345.8|90395.4|90330.1|9
1640840030000|2021-12-30 04:53:50|90408.4|90331.6|90405.9|90334.7|90410.7|90346|90395.4|90330.1|20
1640840040000|2021-12-30 04:54:00|90408.9|90331.9|90391|90341|90408.9|90341|90391|90327.3|17
1640840050000|2021-12-30 04:54:10|90389.6|90339.6|90400.6|90327.8|90400.6|90341.5|90386.3|90327.8|16
1640840060000|2021-12-30 04:54:20|90406|90324.9|90390.2|90340.2|90406.6|90340.2|90389.5|90321.5|9
1640840070000|2021-12-30 04:54:30|90390.6|90340.6|90402.2|90329.3|90406.4|90341.5|90390.6|90325.4|12
1640840080000|2021-12-30 04:54:40|90405.2|90327.2|90384.1|90334.1|90405.3|90336.6|90383.8|90326.8|13
1640840090000|2021-12-30 04:54:50|90387.4|90337.4|90398.9|90323.1|90398.9|90339.4|90386.1|90322.1|14
1640840100000|2021-12-30 04:55:00|90387.4|90325.5|90387.7|90337.7|90401.7|90339.6|90387.2|90323.9|20
1640840110000|2021-12-30 04:55:10|90386.6|90336.6|90410.3|90323.7|90410.4|90336.7|90386.6|90323.7|6
1640840120000|2021-12-30 04:55:20|90407.1|90325.6|90405.7|90330.2|90408.8|90343.5|90392.3|90325.6|21
1640840130000|2021-12-30 04:55:30|90408.2|90330.5|90409.3|90329.1|90409.8|90333.7|90405.6|90326.8|14
1640840140000|2021-12-30 04:55:40|90410.4|90328|90414.5|90312.3|90414.5|90328|90410.4|90312.3|3
1640840150000|2021-12-30 04:55:50|90415|90315.2|90409.6|90322.4|90415|90326.3|90408.9|90315.2|11
1640840160000|2021-12-30 04:56:00|90411.4|90318.8|90422.3|90319.4|90422.3|90319.6|90411.4|90314.2|7
1640840170000|2021-12-30 04:56:10|90419.5|90320|90408.1|90329.8|90419.5|90344.9|90394.2|90320|11
1640840180000|2021-12-30 04:56:20|90407.1|90331.6|90393.3|90343.3|90409.8|90344|90393.3|90327.3|6
1640840190000|2021-12-30 04:56:30|90407.6|90331.1|90401.2|90328.1|90407.6|90339.6|90376.1|90326.1|19
1640840200000|2021-12-30 04:56:40|90401.3|90328.5|90403.6|90324.9|90403.7|90340.4|90389.9|90324.9|23
1640840210000|2021-12-30 04:56:50|90389.4|90339.4|90406.7|90321.7|90406.7|90339.5|90389.4|90321.7|8
1640840220000|2021-12-30 04:57:00|90389.7|90339.7|90404|90327.1|90406.8|90339.7|90389.7|90324.4|14
1640840230000|2021-12-30 04:57:10|90402.2|90326.5|90400|90329.5|90403.8|90340|90390|90326.3|11
1640840240000|2021-12-30 04:57:20|90389.8|90339.8|90404.5|90326.3|90405.4|90339.8|90389.8|90324.9|14
1640840250000|2021-12-30 04:57:30|90405.1|90325.9|90399|90325|90405.1|90336.7|90383.6|90321.6|7
1640840260000|2021-12-30 04:57:40|90397.8|90325.5|90385.3|90335.3|90399.6|90335.4|90385.3|90321.4|9
1640840270000|2021-12-30 04:57:50|90385.5|90335.5|90401.8|90327.8|90409.5|90337.9|90384.8|90319.2|12
1640840280000|2021-12-30 04:58:00|90389.5|90339.5|90406.4|90323.2|90406.4|90340.4|90389.5|90323.2|14
1640840290000|2021-12-30 04:58:10|90390.1|90340.1|90404.1|90328.1|90405.5|90340.2|90390.1|90324|15
1640840300000|2021-12-30 04:58:20|90404|90325.6|90387.7|90337.7|90405.2|90337.7|90385.4|90325.6|12
1640840310000|2021-12-30 04:58:30|90387.9|90337.9|90390.7|90318.4|90393.6|90338.2|90380.7|90317|25
1640840320000|2021-12-30 04:58:40|90384.9|90334.9|90382.2|90332.2|90393.2|90334.9|90381.3|90319.8|11
1640840330000|2021-12-30 04:58:50|90383.6|90333.6|90398.4|90325.4|90403.8|90339.4|90383.4|90323.7|26
1640840340000|2021-12-30 04:59:00|90398.1|90325|90400.2|90329.6|90406.4|90340.1|90387.2|90321.4|23
1640840350000|2021-12-30 04:59:10|90400.3|90329.8|90402.9|90326.9|90403.4|90340.7|90389.8|90325.1|21
1640840360000|2021-12-30 04:59:20|90400.8|90329.5|90388.1|90338.1|90402.3|90340.6|90385.8|90329|16
1640840370000|2021-12-30 04:59:30|90384.4|90334.4|90386.5|90336.5|90397.9|90338.5|90381.7|90322|14
1640840380000|2021-12-30 04:59:40|90387.2|90337.2|90385.8|90335.8|90400|90341.1|90385.4|90320.8|29
1640840390000|2021-12-30 04:59:50|90395.5|90321.1|90395.2|90321.4|90400.9|90337|90383.6|90319.7|25
1640840400000|2021-12-30 05:00:00|90395.7|90319.3|90400|90320.6|90402.7|90322.1|90393.3|90314.9|43
1640840410000|2021-12-30 05:00:10|90398.7|90319.7|90400.8|90328.5|90403.1|90328.5|90397|90312.1|37
1640840420000|2021-12-30 05:00:20|90398.7|90319.7|90397.5|90320.5|90400.1|90338.9|90388.9|90317|31
1640840430000|2021-12-30 05:00:30|90396.8|90320.1|90398.3|90312.1|90402.3|90336.4|90379.1|90309.3|17
1640840440000|2021-12-30 05:00:40|90386|90336|90387.6|90337.6|90401|90337.6|90383.7|90319.8|21
1640840450000|2021-12-30 05:00:50|90387|90337|90395.5|90325.2|90401.4|90337|90385|90318.1|21
1640840460000|2021-12-30 05:01:00|90399.6|90320.9|90398.5|90320.9|90401.3|90334.5|90384.5|90317.5|27
1640840470000|2021-12-30 05:01:10|90393.2|90315.5|90388.6|90338.6|90411.3|90339|90380.8|90315.4|18
1640840480000|2021-12-30 05:01:20|90388.3|90338.3|90401.1|90317.7|90401.1|90338.8|90383.4|90317.2|14
1640840490000|2021-12-30 05:01:30|90396.1|90316.7|90404.1|90318.8|90404.1|90320.3|90391.1|90316.1|9
1640840500000|2021-12-30 05:01:40|90407|90313.9|90398.3|90325.7|90407|90337.5|90385.5|90313.9|13
1640840510000|2021-12-30 05:01:50|90400.4|90323.4|90389.2|90339.2|90406.6|90339.2|90389.2|90319.8|14
1640840520000|2021-12-30 05:02:00|90401.5|90326.3|90384.9|90334.9|90404.3|90338.9|90384.6|90316.7|32
1640840530000|2021-12-30 05:02:10|90384.8|90334.8|90381.6|90331.6|90396.5|90338.8|90375.6|90315.3|42
1640840540000|2021-12-30 05:02:20|90381.3|90331.3|90384.9|90334.9|90395.4|90336.6|90381.3|90324|24
1640840550000|2021-12-30 05:02:30|90385.2|90335.2|90407.8|90318.9|90407.9|90335.4|90383.6|90318.9|23
1640840560000|2021-12-30 05:02:40|90408.8|90318.8|90405.8|90319.8|90408.8|90327.6|90398.5|90318.8|17
1640840570000|2021-12-30 05:02:50|90398.8|90327.4|90401.8|90326.5|90405.5|90327.6|90398.8|90321.9|9
1640840580000|2021-12-30 05:03:00|90403|90327.9|90387.3|90337.3|90406.5|90338|90385.6|90321|33
1640840590000|2021-12-30 05:03:10|90387.1|90337.1|90398.3|90322.5|90407.3|90337.9|90383.9|90301.9|20
1640840600000|2021-12-30 05:03:20|90398.2|90322.2|90412.2|90314.8|90412.2|90330.8|90398.2|90314.8|24
1640840610000|2021-12-30 05:03:30|90411.2|90316.2|90407.2|90324.9|90414.2|90329.1|90404.7|90313.8|16
1640840620000|2021-12-30 05:03:40|90406.9|90325.8|90408|90321|90408|90325.8|90404.8|90320.3|20
1640840630000|2021-12-30 05:03:50|90399.5|90325.9|90386.3|90336.3|90399.8|90338.7|90386.3|90323.6|19
1640840640000|2021-12-30 05:04:00|90385.4|90335.4|90387.3|90337.3|90398.6|90337.6|90385.3|90321.6|15
1640840650000|2021-12-30 05:04:10|90388.3|90338.3|90388.6|90338.6|90398.5|90339.8|90387.3|90327.8|25
1640840660000|2021-12-30 05:04:20|90388.7|90338.7|90410.1|90330.1|90414.5|90342.6|90388.7|90323.9|29
1640840670000|2021-12-30 05:04:30|90410.3|90328.9|90407.7|90326.5|90417.5|90331.3|90406.3|90318.5|27
1640840680000|2021-12-30 05:04:40|90407.6|90326.7|90408|90327.3|90412.7|90328.8|90405.8|90319.7|21
1640840690000|2021-12-30 05:04:50|90409.8|90325.1|90390.1|90340.1|90410.5|90341.2|90389.9|90323.3|13
1640840700000|2021-12-30 05:05:00|90389.6|90339.6|90389.9|90339.9|90392|90342|90388.5|90338.5|21
1640840710000|2021-12-30 05:05:10|90398.4|90327.8|90403.2|90331.8|90419.1|90342.2|90389.2|90311.7|18
1640840720000|2021-12-30 05:05:20|90392.8|90342.8|90405.5|90330.1|90405.5|90343.9|90392.8|90330.1|11
1640840730000|2021-12-30 05:05:30|90405.1|90331.1|90393.4|90343.4|90405.9|90343.6|90393.2|90330.1|11
1640840740000|2021-12-30 05:05:40|90393.2|90343.2|90391.2|90341.2|90405.5|90343.2|90389.8|90331|18
1640840750000|2021-12-30 05:05:50|90402.4|90330.8|90390.3|90340.3|90402.4|90341.9|90390.3|90330.8|7
1640840760000|2021-12-30 05:06:00|90392.9|90342.9|90391.6|90341.6|90393.1|90343.1|90390.8|90340.8|14
1640840770000|2021-12-30 05:06:10|90391.5|90341.5|90405.5|90331.9|90406.4|90343|90391.2|90330.8|14
1640840780000|2021-12-30 05:06:20|90409.5|90328.8|90392.7|90342.7|90409.5|90344|90392.2|90328.8|5
1640840790000|2021-12-30 05:06:30|90392.8|90342.8|90404.6|90332.5|90405.3|90343.6|90392.8|90331.8|8
1640840800000|2021-12-30 05:06:40|90404.9|90332.2|90392.6|90342.6|90407.9|90342.6|90391.2|90325.8|11
1640840810000|2021-12-30 05:06:50|90389.8|90339.8|90391.8|90341.8|90401.4|90342.9|90388.9|90329.6|13
1640840820000|2021-12-30 05:07:00|90392.7|90342.7|90392.7|90342.7|90407.4|90343.5|90389.6|90328.1|11
1640840830000|2021-12-30 05:07:10|90394.6|90344.6|90420.8|90327.1|90421.1|90344.6|90394.6|90327.1|22
1640840840000|2021-12-30 05:07:20|90412.4|90336.4|90417.8|90331.7|90418.3|90336.4|90412.4|90328.6|18
1640840850000|2021-12-30 05:07:30|90417.6|90331.3|90420.7|90326.2|90420.7|90331.8|90416.5|90326.2|11
1640840860000|2021-12-30 05:07:40|90420.9|90326.4|90396.8|90346.8|90421.1|90347.6|90396.8|90323.5|12
1640840870000|2021-12-30 05:07:50|90394.1|90344.1|90395.3|90345.3|90395.8|90345.8|90394.1|90344.1|16
1640840880000|2021-12-30 05:08:00|90395|90345|90396.7|90346.7|90410.3|90347.3|90395|90333.9|10
1640840890000|2021-12-30 05:08:10|90397.4|90347.4|90398.3|90348.3|90411.2|90348.4|90397.4|90335.3|12
1640840900000|2021-12-30 05:08:20|90398.4|90348.4|90408.2|90336.9|90409.1|90348.4|90397|90335.7|15
1640840910000|2021-12-30 05:08:30|90397.5|90347.5|90407.8|90325.4|90407.8|90347.6|90392.6|90325.4|12
1640840920000|2021-12-30 05:08:40|90392.9|90325.9|90396.1|90346.1|90410.1|90346.4|90388.7|90324.1|18
1640840930000|2021-12-30 05:08:50|90395.8|90345.8|90407.4|90334.7|90411.2|90346|90390.3|90328.4|20
1640840940000|2021-12-30 05:09:00|90405.3|90332.2|90397.2|90347.2|90411|90347.2|90395.9|90331.3|23
1640840950000|2021-12-30 05:09:10|90398.3|90348.3|90407|90332.8|90413.1|90348.3|90394.4|90330.1|11
1640840960000|2021-12-30 05:09:20|90407.9|90330.5|90408.1|90324.9|90410.6|90333|90407.5|90324.9|7
1640840970000|2021-12-30 05:09:30|90392.7|90325.3|90404.5|90331.9|90404.6|90343.3|90391.4|90325.3|9
1640840980000|2021-12-30 05:09:40|90402.6|90326.7|90389.8|90339.8|90423.5|90345.3|90389.8|90319.5|12
1640840990000|2021-12-30 05:09:50|90390.4|90340.4|90408|90333.4|90414.2|90346.7|90390.4|90328.2|17
1640841000000|2021-12-30 05:10:00|90413.7|90330.2|90408.6|90334|90414.1|90347.2|90397.2|90330.2|10
1640841010000|2021-12-30 05:10:10|90413.1|90331|90397|90347|90415|90347|90397|90329.1|10
1640841020000|2021-12-30 05:10:20|90397.1|90347.1|90408.7|90333.4|90410.3|90347.6|90391|90329.7|14
1640841030000|2021-12-30 05:10:30|90414.8|90331.2|90395.6|90345.6|90417.6|90346.9|90392.7|90319.8|15
1640841040000|2021-12-30 05:10:40|90396|90346|90410.4|90332.7|90413.6|90346|90394.3|90329.4|12
1640841050000|2021-12-30 05:10:50|90411.1|90333.1|90413.7|90328.8|90416|90348.8|90397.8|90328.2|11
1640841060000|2021-12-30 05:11:00|90416.1|90328.6|90407.4|90334|90416.1|90347.8|90397.8|90328.6|21
1640841070000|2021-12-30 05:11:10|90408.6|90332.2|90391.1|90341.1|90413.3|90342.2|90391.1|90327.3|15
1640841080000|2021-12-30 05:11:20|90391.6|90341.6|90394.6|90344.6|90405.6|90346|90391.6|90328.7|19
1640841090000|2021-12-30 05:11:30|90394.7|90344.7|90394|90344|90410.6|90345.6|90390.7|90323.7|22
1640841100000|2021-12-30 05:11:40|90394.5|90344.5|90393.2|90343.2|90409.9|90346.8|90393.2|90330|28
1640841110000|2021-12-30 05:11:50|90393.5|90343.5|90406.8|90335|90413.6|90343.5|90393.5|90327.9|15
1640841120000|2021-12-30 05:12:00|90396.1|90346.1|90416.6|90334.2|90420.2|90346.1|90395.8|90329.3|27
1640841130000|2021-12-30 05:12:10|90418.5|90331.8|90419.1|90334.6|90419.1|90339.5|90409.8|90330.5|21
1640841140000|2021-12-30 05:12:20|90419.6|90333.5|90413|90335.8|90419.6|90337.6|90412.6|90332.3|23
1640841150000|2021-12-30 05:12:30|90413.2|90335.7|90396|90346|90414.4|90346|90394.1|90328.7|23
1640841160000|2021-12-30 05:12:40|90395.8|90345.8|90409.7|90333.8|90411.6|90349.5|90395.1|90333.2|24
1640841170000|2021-12-30 05:12:50|90410.1|90331.9|90397.3|90347.3|90415.1|90348.1|90397|90331.7|19
1640841180000|2021-12-30 05:13:00|90411.7|90332.5|90397.9|90347.9|90414.3|90348.8|90396.3|90331.4|19
1640841190000|2021-12-30 05:13:10|90398.8|90348.8|90395.1|90345.1|90408.9|90351.2|90395.1|90331.8|19
1640841200000|2021-12-30 05:13:20|90404.5|90334.5|90397.3|90347.3|90413.4|90351.9|90396|90332.8|29
1640841210000|2021-12-30 05:13:30|90396.3|90346.3|90397|90347|90411.3|90347.3|90390.6|90326.4|35
1640841220000|2021-12-30 05:13:40|90407.7|90335.8|90393.4|90343.4|90409.3|90346.8|90392.5|90332|29
1640841230000|2021-12-30 05:13:50|90393.9|90343.9|90395|90345|90409.7|90347.2|90392.1|90332.5|21
1640841240000|2021-12-30 05:14:00|90394.9|90344.9|90396.8|90346.8|90417.2|90346.8|90394.1|90329.5|29
1640841250000|2021-12-30 05:14:10|90412|90330.2|90405.8|90334.4|90414.1|90346|90395.5|90329.9|40
1640841260000|2021-12-30 05:14:20|90405.7|90334.6|90411.4|90330.3|90414.5|90334.9|90405.7|90329.2|45
1640841270000|2021-12-30 05:14:30|90410.9|90331.2|90395.1|90345.1|90412.1|90345.1|90386.8|90327.9|26
1640841280000|2021-12-30 05:14:40|90395|90345|90391.5|90341.5|90403.1|90346.4|90390.1|90331|28
1640841290000|2021-12-30 05:14:50|90391.6|90341.6|90392.3|90342.3|90406.2|90346|90390.6|90328.5|31
1640841300000|2021-12-30 05:15:00|90392.4|90342.4|90396.6|90346.6|90403.5|90346.6|90391.1|90328.7|33
1640841310000|2021-12-30 05:15:10|90395.4|90345.4|90393.6|90343.6|90409.9|90347.7|90393.4|90334.4|29
1640841320000|2021-12-30 05:15:20|90392.7|90342.7|90404.8|90334.6|90409.3|90348.3|90392.7|90334.6|25
1640841330000|2021-12-30 05:15:30|90395.1|90345.1|90408.3|90337.9|90408.4|90346|90394.9|90331.1|22
1640841340000|2021-12-30 05:15:40|90398|90348|90418.9|90334.7|90420.3|90348.2|90398|90333.9|33
1640841350000|2021-12-30 05:15:50|90417.9|90336.8|90414.3|90335.6|90419|90340.4|90412.5|90333.8|26
1640841360000|2021-12-30 05:16:00|90412.6|90336.9|90414.5|90334.7|90419.7|90338.8|90410.4|90331.4|28
1640841370000|2021-12-30 05:16:10|90415.6|90334.6|90408.6|90332.3|90417.2|90346.5|90393.4|90332.1|26
1640841380000|2021-12-30 05:16:20|90406.8|90333.3|90415.3|90334.4|90418.1|90348.3|90397.5|90332.1|24
1640841390000|2021-12-30 05:16:30|90415.9|90334.2|90417.7|90333.3|90418.2|90337|90410.2|90332.9|19
1640841400000|2021-12-30 05:16:40|90419.2|90332.1|90412.7|90335.6|90419.2|90337.1|90412|90332.1|23
1640841410000|2021-12-30 05:16:50|90413.1|90335.2|90397.4|90347.4|90418.2|90347.7|90394.8|90333.7|22
1640841420000|2021-12-30 05:17:00|90397.7|90347.7|90395.3|90345.3|90406.8|90347.8|90393.2|90331.8|33
1640841430000|2021-12-30 05:17:10|90395.9|90345.9|90404.1|90333.6|90406.9|90346.6|90392.8|90333.6|24
1640841440000|2021-12-30 05:17:20|90404|90345.6|90396.3|90346.3|90411.2|90349|90395.6|90332.2|18
1640841450000|2021-12-30 05:17:30|90396.5|90346.5|90398.3|90348.3|90410.1|90348.4|90394|90334.1|25
1640841460000|2021-12-30 05:17:40|90398.4|90348.4|90403.8|90333.3|90408.8|90348.4|90393.2|90332.7|24
1640841470000|2021-12-30 05:17:50|90394|90344|90397.1|90347.1|90409.2|90348.4|90393.8|90337.2|23
1640841480000|2021-12-30 05:18:00|90397.7|90347.7|90408|90336.2|90410.9|90348.3|90393.4|90332.3|20
1640841490000|2021-12-30 05:18:10|90410.9|90334.2|90409.7|90334.5|90410.9|90348.3|90394.1|90333|19
1640841500000|2021-12-30 05:18:20|90407.3|90336.7|90405.5|90335.1|90410.6|90348.4|90395.8|90333.2|17
1640841510000|2021-12-30 05:18:30|90395.5|90345.5|90398.9|90348.9|90411|90348.9|90394.7|90333.1|18
1640841520000|2021-12-30 05:18:40|90398.8|90348.8|90404.1|90329.9|90404.1|90350.4|90394|90329.9|27
1640841530000|2021-12-30 05:18:50|90394.5|90344.5|90395.8|90345.8|90411.2|90348.9|90394.5|90334.3|15
1640841540000|2021-12-30 05:19:00|90396.2|90346.2|90396.6|90346.6|90411.8|90349.4|90393.6|90331.7|20
1640841550000|2021-12-30 05:19:10|90409.7|90338.9|90416.8|90333.4|90417.6|90349.3|90394.5|90330.7|23
1640841560000|2021-12-30 05:19:20|90413.4|90336.7|90415.1|90334.5|90417.5|90337.4|90412.3|90334|27
1640841570000|2021-12-30 05:19:30|90414.2|90335.2|90417.4|90336.5|90419.6|90338|90412.8|90333.1|18
1640841580000|2021-12-30 05:19:40|90418.6|90337.4|90406.1|90333.9|90419.3|90348|90395.2|90330.8|24
1640841590000|2021-12-30 05:19:50|90396.2|90346.2|90394.9|90344.9|90410.6|90348.8|90394.4|90331.2|27
1640841600000|2021-12-30 05:20:00|90394.6|90344.6|90396.3|90346.3|90411.4|90346.6|90393.6|90330.8|23
1640841610000|2021-12-30 05:20:10|90396.4|90346.4|90406.1|90336|90409.4|90347|90395|90335.3|25
1640841620000|2021-12-30 05:20:20|90405.9|90335.1|90396.3|90346.3|90408.1|90348.7|90395.9|90334|23
1640841630000|2021-12-30 05:20:30|90395.9|90345.9|90397.1|90347.1|90413.2|90347.1|90394.5|90325.7|26
1640841640000|2021-12-30 05:20:40|90398.1|90348.1|90407.1|90335.3|90409.3|90350.5|90396.2|90335.3|22
1640841650000|2021-12-30 05:20:50|90396.8|90346.8|90398.5|90348.5|90411.2|90350.7|90396.5|90335.9|31
1640841660000|2021-12-30 05:21:00|90398.6|90348.6|90407.9|90334.6|90412.8|90348.8|90395.6|90333.7|36
1640841670000|2021-12-30 05:21:10|90409.1|90333.8|90410.6|90331.9|90410.6|90346.4|90393.5|90331.9|25
1640841680000|2021-12-30 05:21:20|90409.5|90333|90392|90342|90409.5|90343.4|90390.3|90333|21
1640841690000|2021-12-30 05:21:30|90392.7|90342.7|90408.9|90335.8|90413.4|90343.8|90390.7|90328.8|27
1640841700000|2021-12-30 05:21:40|90412.8|90329.3|90412.7|90330.6|90416.4|90335.3|90406.6|90329.3|28
1640841710000|2021-12-30 05:21:50|90414|90329|90413.4|90331|90417.4|90332.7|90410.1|90328.5|19
1640841720000|2021-12-30 05:22:00|90411.9|90331.9|90393.7|90343.7|90413.2|90344.1|90391.8|90330.2|25
1640841730000|2021-12-30 05:22:10|90393.1|90343.1|90401.2|90329.7|90406.9|90345.5|90392.6|90329.7|19
1640841740000|2021-12-30 05:22:20|90400.6|90328.4|90393.1|90343.1|90407.7|90347.2|90390|90328.4|27
1640841750000|2021-12-30 05:22:30|90393.9|90343.9|90393.9|90343.9|90406.3|90345.1|90391.2|90329.6|29
1640841760000|2021-12-30 05:22:40|90393.4|90343.4|90391.6|90341.6|90409.7|90347.1|90391.6|90326.8|29
1640841770000|2021-12-30 05:22:50|90391.5|90341.5|90402.8|90330.2|90407.6|90344.8|90390.9|90327.4|23
1640841780000|2021-12-30 05:23:00|90392.6|90342.6|90394.4|90344.4|90403.6|90345|90391.7|90329.7|23
1640841790000|2021-12-30 05:23:10|90393.3|90343.3|90390.5|90340.5|90408.5|90345.5|90390.5|90328.7|17
1640841800000|2021-12-30 05:23:20|90391.1|90341.1|90393.9|90343.9|90406.8|90345.1|90391.1|90328.2|22
1640841810000|2021-12-30 05:23:30|90393.5|90343.5|90392.3|90342.3|90407.7|90345.9|90390.1|90331.5|32
1640841820000|2021-12-30 05:23:40|90391.2|90341.2|90392.6|90342.6|90408.7|90345.2|90391.2|90328.1|24
1640841830000|2021-12-30 05:23:50|90393.2|90343.2|90393.9|90343.9|90406.6|90346|90392.1|90329.7|17
1640841840000|2021-12-30 05:24:00|90392.8|90342.8|90395.6|90345.6|90408.1|90345.6|90391.9|90328.7|16
1640841850000|2021-12-30 05:24:10|90392.7|90342.7|90392.6|90342.6|90410.1|90346.1|90392.4|90329.1|18
1640841860000|2021-12-30 05:24:20|90392.2|90342.2|90392.4|90342.4|90405.7|90345.5|90390.4|90328.6|28
1640841870000|2021-12-30 05:24:30|90391.8|90341.8|90405.2|90334.7|90407.1|90346.4|90390.7|90325.8|27
1640841880000|2021-12-30 05:24:40|90404.4|90333.9|90404.8|90332.1|90406.6|90344.2|90389.2|90329.3|20
1640841890000|2021-12-30 05:24:50|90403.2|90333.2|90391.9|90341.9|90406.7|90344.8|90391.9|90329.7|24
1640841900000|2021-12-30 05:25:00|90391.3|90341.3|90391.6|90341.6|90402.6|90342.3|90389.2|90330.2|26
1640841910000|2021-12-30 05:25:10|90391.8|90341.8|90391.8|90341.8|90403.2|90344.1|90390.8|90331.7|27
1640841920000|2021-12-30 05:25:20|90393.2|90343.2|90391.2|90341.2|90405.8|90344.6|90387.1|90331.9|33
1640841930000|2021-12-30 05:25:30|90390.4|90340.4|90391.5|90341.5|90406.3|90344.5|90389.8|90323.1|24
1640841940000|2021-12-30 05:25:40|90392.4|90342.4|90402.7|90331.4|90407.1|90342.4|90392.4|90328.6|19
1640841950000|2021-12-30 05:25:50|90392|90342|90404.5|90331.6|90407.6|90344.3|90391|90328.3|27
1640841960000|2021-12-30 05:26:00|90404.3|90331.4|90393.2|90343.2|90404.5|90344|90391.7|90327.6|34
1640841970000|2021-12-30 05:26:10|90393.3|90343.3|90412.8|90329.6|90412.8|90344.3|90392.1|90328|30
1640841980000|2021-12-30 05:26:20|90406.6|90335.3|90411.2|90326.8|90420.6|90335.3|90405.6|90318.7|29
1640841990000|2021-12-30 05:26:30|90410.3|90328.1|90409.4|90328.6|90415.5|90331|90407|90322.6|23
1640842000000|2021-12-30 05:26:40|90412.3|90323.7|90391.6|90341.6|90412.3|90341.6|90391.6|90322.5|14
1640842010000|2021-12-30 05:26:50|90391.7|90341.7|90388.8|90338.8|90403.6|90341.8|90388.8|90328.9|16
1640842020000|2021-12-30 05:27:00|90388.6|90338.6|90385.4|90335.4|90403.5|90342.1|90384.8|90317.6|24
1640842030000|2021-12-30 05:27:10|90386.2|90336.2|90399|90328.6|90402.1|90340.9|90384.5|90321.2|21
1640842040000|2021-12-30 05:27:20|90403.9|90324.4|90392.1|90342.1|90404|90343.4|90387.4|90322.1|29
1640842050000|2021-12-30 05:27:30|90392|90342|90393.2|90343.2|90403.5|90343.2|90391.3|90330.4|21
1640842060000|2021-12-30 05:27:40|90393.1|90343.1|90392.9|90342.9|90407|90346.2|90391.2|90329.6|19
1640842070000|2021-12-30 05:27:50|90394|90344|90404|90332.9|90406.4|90344.9|90393.2|90331.5|9
1640842080000|2021-12-30 05:28:00|90408.7|90328.9|90393.5|90343.5|90412.2|90345.2|90393.5|90326.5|9
1640842090000|2021-12-30 05:28:10|90405.4|90331.9|90395.2|90345.2|90413.3|90345.6|90393.8|90324.6|15
1640842100000|2021-12-30 05:28:20|90395.3|90345.3|90406.4|90332.6|90407|90345.3|90391.5|90330.3|19
1640842110000|2021-12-30 05:28:30|90406.2|90332.2|90407.4|90332.2|90407.4|90344.4|90392.1|90331.1|17
1640842120000|2021-12-30 05:28:40|90404.6|90331.5|90391.7|90341.7|90411.6|90345.2|90391.6|90324.7|22
1640842130000|2021-12-30 05:28:50|90392.5|90342.5|90391|90341|90409.9|90344.2|90389.6|90327.4|26
1640842140000|2021-12-30 05:29:00|90390.6|90340.6|90393.6|90343.6|90409.8|90343.6|90389.5|90325.7|21
1640842150000|2021-12-30 05:29:10|90394.4|90344.4|90394.8|90344.8|90410.7|90345.1|90394.4|90328.9|16
1640842160000|2021-12-30 05:29:20|90394.7|90344.7|90394.8|90344.8|90405.9|90344.8|90393.1|90331.1|16
1640842170000|2021-12-30 05:29:30|90394.7|90344.7|90407|90335|90407|90345|90394.7|90331.8|10
1640842180000|2021-12-30 05:29:40|90396.1|90346.1|90395.7|90345.7|90410.3|90346.2|90391.6|90330.5|19
1640842190000|2021-12-30 05:29:50|90409.9|90331|90391.5|90341.5|90422.4|90346.2|90390.9|90318.4|22
1640842200000|2021-12-30 05:30:00|90391.4|90341.4|90393.8|90343.8|90407.4|90346|90389|90326.7|31
1640842210000|2021-12-30 05:30:10|90393.5|90343.5|90391|90341|90407|90343.7|90390.6|90328.5|21
1640842220000|2021-12-30 05:30:20|90391.1|90341.1|90425.1|90336.8|90425.1|90354|90391.1|90331|38
1640842230000|2021-12-30 05:30:30|90419.4|90339.3|90414.6|90340.7|90421.6|90354.1|90404.1|90336.7|46
1640842240000|2021-12-30 05:30:40|90414.5|90340.6|90415.6|90340.8|90417.2|90344.1|90413|90336.9|30
1640842250000|2021-12-30 05:30:50|90414.6|90342.9|90417.5|90340.3|90417.5|90354.9|90402|90338.7|39
1640842260000|2021-12-30 05:31:00|90402|90352|90402.1|90352.1|90417.6|90353.8|90401.6|90337.4|31
1640842270000|2021-12-30 05:31:10|90402.8|90352.8|90408.7|90337.6|90413.9|90352.8|90400.7|90336.2|41
1640842280000|2021-12-30 05:31:20|90399|90349|90394.6|90344.6|90412.3|90349.5|90393.2|90333.5|35
1640842290000|2021-12-30 05:31:30|90394.4|90344.4|90404.3|90332.5|90408.1|90344.9|90392.2|90332.5|28
1640842300000|2021-12-30 05:31:40|90405.1|90332|90405.6|90335.3|90406.4|90346.6|90392.9|90332|28
1640842310000|2021-12-30 05:31:50|90405.1|90335|90405.1|90328.9|90409.7|90346.3|90390.7|90318.9|34
1640842320000|2021-12-30 05:32:00|90403.6|90330.4|90390.8|90340.8|90403.6|90342.3|90390.2|90328.1|26
1640842330000|2021-12-30 05:32:10|90401.5|90328.7|90402.1|90329.6|90402.3|90341.7|90390.1|90328.1|26
1640842340000|2021-12-30 05:32:20|90402.2|90330.8|90397.3|90323.4|90402.2|90340.6|90386.1|90323.4|8
1640842350000|2021-12-30 05:32:30|90385.3|90335.3|90387.3|90337.3|90401.9|90339.3|90382.6|90325.7|23
1640842360000|2021-12-30 05:32:40|90388.1|90338.1|90396.7|90325.5|90399.8|90340.8|90386.2|90322.2|34
1640842370000|2021-12-30 05:32:50|90397.7|90324.7|90386.5|90336.5|90399.6|90337.6|90386|90324.4|18
1640842380000|2021-12-30 05:33:00|90399.4|90325.3|90388.6|90338.6|90399.4|90339.3|90386.8|90325.3|20
1640842390000|2021-12-30 05:33:10|90388.4|90338.4|90384.7|90334.7|90388.9|90338.9|90384.7|90334.7|15
1640842400000|2021-12-30 05:33:20|90384.5|90334.5|90396.3|90324.6|90396.3|90338|90384.5|90324.6|11
1640842410000|2021-12-30 05:33:30|90385.7|90325.4|90381.4|90331.4|90397.2|90336.8|90381.2|90325.4|33
1640842420000|2021-12-30 05:33:40|90382.5|90332.5|90384.4|90334.4|90396.2|90335.7|90382.2|90321.9|36
1640842430000|2021-12-30 05:33:50|90384.1|90334.1|90385.6|90335.6|90385.8|90335.8|90383.7|90333.7|21
1640842440000|2021-12-30 05:34:00|90385.5|90335.5|90389.1|90339.1|90389.1|90339.1|90384.6|90334.6|30
1640842450000|2021-12-30 05:34:10|90388.9|90338.9|90393.9|90343.9|90404.6|90344.4|90386.6|90333.7|37
1640842460000|2021-12-30 05:34:20|90393.2|90343.2|90394.3|90344.3|90395.5|90345.5|90393|90343|15
1640842470000|2021-12-30 05:34:30|90394.5|90344.5|90394.2|90344.2|90395|90345|90394.2|90344.2|12
1640842480000|2021-12-30 05:34:40|90394.9|90344.9|90394.3|90344.3|90395|90345|90393.7|90343.7|9
1640842490000|2021-12-30 05:34:50|90394.9|90344.9|90406.5|90336|90407.3|90345.4|90390.5|90334.3|17
1640842500000|2021-12-30 05:35:00|90395.7|90345.7|90406.7|90335.5|90407|90346.5|90395|90333.4|19
1640842510000|2021-12-30 05:35:10|90397.4|90347.4|90398.1|90348.1|90398.1|90348.1|90395.1|90345.1|24
1640842520000|2021-12-30 05:35:20|90397.9|90347.9|90396|90346|90409.9|90348|90395.8|90338.1|8
1640842530000|2021-12-30 05:35:30|90397.3|90347.3|90401.2|90351.2|90401.2|90351.2|90396.6|90346.6|20
1640842540000|2021-12-30 05:35:40|90401.3|90351.3|90412.5|90362.5|90412.7|90362.7|90398.3|90335.3|38
1640842550000|2021-12-30 05:35:50|90412.1|90362.1|90411.4|90361.4|90422.1|90362.3|90410.4|90352.1|24
1640842560000|2021-12-30 05:36:00|90411.6|90361.6|90426.8|90376.8|90427.8|90377.8|90411.2|90361.2|37
1640842570000|2021-12-30 05:36:10|90428.7|90378.7|90427.3|90377.3|90430|90380|90423|90373|39
1640842580000|2021-12-30 05:36:20|90427.1|90377.1|90420.8|90370.8|90437.9|90377.4|90419.7|90359.8|30
1640842590000|2021-12-30 05:36:30|90419.8|90369.8|90419.4|90369.4|90431.3|90371|90419.3|90360.9|19
1640842600000|2021-12-30 05:36:40|90420.8|90370.8|90420.4|90370.4|90431.8|90371.6|90419.4|90358.6|20
1640842610000|2021-12-30 05:36:50|90421|90371|90419.8|90369.8|90421.5|90371.5|90418.2|90368.2|31
1640842620000|2021-12-30 05:37:00|90419.3|90369.3|90423.8|90373.8|90425.2|90375.2|90419.3|90369.3|27
1640842630000|2021-12-30 05:37:10|90424|90374|90422.8|90372.8|90435.3|90374.3|90422.8|90362.2|24
1640842640000|2021-12-30 05:37:20|90422.4|90372.4|90422.7|90372.7|90425.2|90375.2|90422.4|90372.4|44
1640842650000|2021-12-30 05:37:30|90422.8|90372.8|90423.4|90373.4|90425|90375|90422.8|90372.8|38
1640842660000|2021-12-30 05:37:40|90423.9|90373.9|90425.2|90375.2|90425.2|90375.2|90423.9|90373.9|29
1640842670000|2021-12-30 05:37:50|90424.3|90374.3|90424.4|90374.4|90424.9|90374.9|90423.6|90373.6|20
1640842680000|2021-12-30 05:38:00|90424.5|90374.5|90422|90372|90424.8|90374.8|90421.9|90371.9|11
1640842690000|2021-12-30 05:38:10|90421.8|90371.8|90425.2|90375.2|90435.1|90375.2|90420.9|90363.9|14
1640842700000|2021-12-30 05:38:20|90425.8|90375.8|90442|90355.7|90442.3|90375.8|90424.5|90355.6|11
1640842710000|2021-12-30 05:38:30|90440.6|90355.4|90425.3|90375.3|90442.3|90375.4|90421.7|90355.4|16
1640842720000|2021-12-30 05:38:40|90424.7|90374.7|90421.4|90371.4|90425.1|90375.1|90421.2|90371.2|13
1640842730000|2021-12-30 05:38:50|90421.2|90371.2|90419.8|90369.8|90422.1|90372.1|90419.8|90369.8|15
1640842740000|2021-12-30 05:39:00|90420.1|90370.1|90432.5|90360.5|90432.6|90373.8|90420|90360.5|12
1640842750000|2021-12-30 05:39:10|90422.5|90372.5|90432.8|90359.1|90432.9|90372.5|90420.1|90359|6
1640842760000|2021-12-30 05:39:20|90420|90370|90419.5|90369.5|90420.3|90370.3|90418.9|90368.9|10
1640842770000|2021-12-30 05:39:30|90419.3|90369.3|90422.7|90372.7|90424.1|90374.1|90419.3|90369.3|7
1640842780000|2021-12-30 05:39:40|90423|90373|90421.8|90371.8|90423.6|90373.6|90421.2|90371.2|14
1640842790000|2021-12-30 05:39:50|90422.8|90372.8|90424.9|90374.9|90425.9|90375.9|90422|90372|15
1640842800000|2021-12-30 05:40:00|90425.4|90375.4|90427.5|90377.5|90428.2|90378.2|90424.8|90374.8|28
1640842810000|2021-12-30 05:40:10|90428|90378|90426.4|90376.4|90440.4|90378.5|90426.4|90366.3|14
1640842820000|2021-12-30 05:40:20|90426.2|90376.2|90427.2|90377.2|90428.1|90378.1|90425.9|90375.9|20
1640842830000|2021-12-30 05:40:30|90427.3|90377.3|90420.3|90370.3|90428.2|90378.2|90420.3|90370.3|17
1640842840000|2021-12-30 05:40:40|90412.9|90362.9|90422.2|90372.2|90439.8|90372.9|90412.9|90349.6|18
1640842850000|2021-12-30 05:40:50|90422.4|90372.4|90422.8|90372.8|90422.8|90372.8|90421.9|90371.9|11
1640842860000|2021-12-30 05:41:00|90423.1|90373.1|90424.5|90374.5|90433.7|90375.4|90422.7|90363.3|16
1640842870000|2021-12-30 05:41:10|90423.4|90373.4|90423.1|90373.1|90424.8|90374.8|90422.2|90372.2|20
1640842880000|2021-12-30 05:41:20|90423.2|90373.2|90422.4|90372.4|90423.3|90373.3|90422.1|90372.1|7
1640842890000|2021-12-30 05:41:30|90422.2|90372.2|90420.2|90370.2|90422.3|90372.3|90419.7|90369.7|15
1640842900000|2021-12-30 05:41:40|90420.1|90370.1|90434.9|90344.3|90434.9|90373.4|90419.1|90344.3|12
1640842910000|2021-12-30 05:41:50|90420.8|90370.8|90431.2|90357.7|90431.2|90370.8|90413.9|90356.6|19
1640842920000|2021-12-30 05:42:00|90417.7|90367.7|90419.1|90369.1|90419.2|90369.2|90415.1|90365.1|22
1640842930000|2021-12-30 05:42:10|90418.4|90368.4|90416.5|90366.5|90418.6|90368.6|90416.5|90366.5|10
1640842940000|2021-12-30 05:42:20|90414.8|90364.8|90416.3|90366.3|90424|90368.4|90413.7|90353.8|10
1640842950000|2021-12-30 05:42:30|90416.1|90366.1|90416.9|90366.9|90417.7|90367.7|90413.8|90363.8|18
1640842960000|2021-12-30 05:42:40|90415.5|90365.5|90413.7|90363.7|90416.9|90366.9|90412.1|90362.1|14
1640842970000|2021-12-30 05:42:50|90414.1|90364.1|90413.1|90363.1|90415.8|90365.8|90413.1|90363.1|13
1640842980000|2021-12-30 05:43:00|90413.7|90363.7|90418.3|90368.3|90418.8|90368.8|90413.7|90363.7|18
1640842990000|2021-12-30 05:43:10|90418.2|90368.2|90413.9|90363.9|90418.2|90368.2|90411.2|90361.2|13
1640843000000|2021-12-30 05:43:20|90414.1|90364.1|90415.9|90365.9|90416|90366|90411.2|90361.2|25
1640843010000|2021-12-30 05:43:30|90416.2|90366.2|90411.8|90361.8|90431.8|90366.2|90409.3|90341.8|11
1640843020000|2021-12-30 05:43:40|90408.8|90358.8|90410.6|90360.6|90422.6|90362.5|90407.7|90344.1|9
1640843030000|2021-12-30 05:43:50|90410.5|90360.5|90413.9|90363.9|90414.1|90364.1|90410.5|90360.5|8
1640843040000|2021-12-30 05:44:00|90415.4|90365.4|90417.1|90367.1|90417.1|90367.1|90413.8|90363.8|12
1640843050000|2021-12-30 05:44:10|90415.1|90365.1|90413.6|90363.6|90416.9|90366.9|90411.4|90361.4|21
1640843060000|2021-12-30 05:44:20|90423.9|90340.4|90415.6|90365.6|90423.9|90365.6|90411.9|90340.4|7
1640843070000|2021-12-30 05:44:30|90415.3|90365.3|90410.7|90360.7|90415.3|90365.3|90410.7|90360.7|30
1640843080000|2021-12-30 05:44:40|90413|90363|90424.3|90349.2|90424.3|90364.6|90412.7|90349.2|14
1640843090000|2021-12-30 05:44:50|90426|90353|90424.6|90348.8|90426.5|90353|90424.6|90348.8|4
1640843100000|2021-12-30 05:45:00|90415.2|90365.2|90411.3|90361.3|90424.1|90365.8|90411.3|90345.9|10
1640843110000|2021-12-30 05:45:10|90411.8|90361.8|90409.9|90359.9|90427.2|90365.9|90409.4|90339.3|14
1640843120000|2021-12-30 05:45:20|90408.4|90358.4|90409.7|90359.7|90418.5|90363.7|90408.4|90348.1|20
1640843130000|2021-12-30 05:45:30|90409.8|90359.8|90411.5|90361.5|90411.8|90361.8|90406.8|90356.8|16
1640843140000|2021-12-30 05:45:40|90410.5|90360.5|90420.3|90347.6|90420.3|90361.2|90408|90347.6|17
1640843150000|2021-12-30 05:45:50|90419.7|90347.7|90409.1|90359.1|90419.8|90359.1|90407.3|90345.8|10
1640843160000|2021-12-30 05:46:00|90408.9|90358.9|90410.1|90360.1|90411.2|90361.2|90408.6|90358.6|14
1640843170000|2021-12-30 05:46:10|90410.2|90360.2|90407.3|90357.3|90410.2|90360.2|90407|90357|15
1640843180000|2021-12-30 05:46:20|90407.2|90357.2|90416.1|90345.2|90417.1|90361.7|90407.2|90342.3|14
1640843190000|2021-12-30 05:46:30|90406.6|90356.6|90418.2|90345.1|90419.7|90358.6|90403|90344.1|15
1640843200000|2021-12-30 05:46:40|90417.5|90341.2|90420.9|90348.9|90420.9|90362|90411.1|90341.2|7
1640843210000|2021-12-30 05:46:50|90409.3|90359.3|90412.6|90340.3|90412.6|90360|90401.1|90340.3|21
1640843220000|2021-12-30 05:47:00|90403.3|90353.3|90402.2|90352.2|90406.1|90356.1|90401.5|90351.5|22
1640843230000|2021-12-30 05:47:10|90402.3|90352.3|90400|90350|90412.2|90352.4|90397.3|90337.5|22
1640843240000|2021-12-30 05:47:20|90399.5|90349.5|90401.2|90351.2|90402.2|90352.2|90398.4|90348.4|23
1640843250000|2021-12-30 05:47:30|90401.1|90351.1|90402|90352|90403.1|90353.1|90399.8|90349.8|14
1640843260000|2021-12-30 05:47:40|90401.9|90351.9|90395.9|90345.9|90410.7|90351.9|90395.9|90334.4|19
1640843270000|2021-12-30 05:47:50|90394.9|90344.9|90396.3|90346.3|90410.2|90348.4|90394.9|90336.7|12
1640843280000|2021-12-30 05:48:00|90395.9|90345.9|90397.9|90347.9|90408.9|90348.4|90395.9|90335.2|31
1640843290000|2021-12-30 05:48:10|90397|90347|90397.6|90347.6|90400.4|90350.4|90397|90347|19
1640843300000|2021-12-30 05:48:20|90397.8|90347.8|90397.8|90347.8|90398.3|90348.3|90397.5|90347.5|5
1640843310000|2021-12-30 05:48:30|90399.4|90349.4|90410.4|90335.4|90410.4|90350.3|90399.4|90335.4|7
1640843320000|2021-12-30 05:48:40|90397.4|90347.4|90408|90332.9|90409.5|90347.4|90395.5|90331.4|8
1640843330000|2021-12-30 05:48:50|90395.8|90345.8|90410.7|90338|90410.7|90349.6|90395.8|90333.4|11
1640843340000|2021-12-30 05:49:00|90398.9|90348.9|90396.9|90346.9|90409.2|90348.9|90396.6|90335.9|11
1640843350000|2021-12-30 05:49:10|90410.3|90337.5|90398.7|90348.7|90411.3|90350.4|90397.6|90335.3|14
1640843360000|2021-12-30 05:49:20|90398.9|90348.9|90395.3|90345.3|90399|90349|90395.2|90345.2|7
1640843370000|2021-12-30 05:49:30|90406.2|90334.4|90395.5|90345.5|90406.8|90345.5|90394.5|90332.8|10
1640843380000|2021-12-30 05:49:40|90395.1|90345.1|90395.3|90345.3|90398.8|90348.8|90394.5|90344.5|13
1640843390000|2021-12-30 05:49:50|90410.5|90339.2|90409.2|90335.3|90410.5|90348.8|90397.1|90335.3|7
1640843400000|2021-12-30 05:50:00|90399.1|90349.1|90400.5|90350.5|90404.7|90354.7|90399.1|90349.1|16
1640843410000|2021-12-30 05:50:10|90400.1|90350.1|90400.2|90350.2|90400.9|90350.9|90400|90350|9
1640843420000|2021-12-30 05:50:20|90396.6|90346.6|90399.9|90349.9|90411.8|90351.5|90396.6|90338.7|8
1640843430000|2021-12-30 05:50:30|90399.3|90349.3|90395.6|90345.6|90399.3|90349.3|90395.6|90345.6|10
1640843440000|2021-12-30 05:50:40|90396.4|90346.4|90399.6|90349.6|90406.7|90350.5|90395.9|90336.5|6
1640843450000|2021-12-30 05:50:50|90398.8|90348.8|90396.2|90346.2|90399|90349|90395.3|90345.3|15
1640843460000|2021-12-30 05:51:00|90396.9|90346.9|90396.8|90346.8|90397.3|90347.3|90396.5|90346.5|7
1640843470000|2021-12-30 05:51:10|90397|90347|90395.1|90345.1|90397.3|90347.3|90395.1|90345.1|8
1640843480000|2021-12-30 05:51:20|90395|90345|90396.6|90346.6|90398.5|90348.5|90393.4|90343.4|9
1640843490000|2021-12-30 05:51:30|90396.8|90346.8|90398.2|90348.2|90398.2|90348.2|90394.9|90344.9|11
1640843500000|2021-12-30 05:51:40|90397.7|90347.7|90398.8|90348.8|90410.2|90350.1|90396.5|90336.1|14
1640843510000|2021-12-30 05:51:50|90399.1|90349.1|90408.6|90338.3|90409.4|90349.1|90398.7|90336.7|6
1640843520000|2021-12-30 05:52:00|90409.1|90337|90400.9|90350.9|90415.4|90351.7|90400|90331.1|14
1640843530000|2021-12-30 05:52:10|90397.7|90347.7|90398.8|90348.8|90398.8|90348.8|90397.5|90347.5|8
1640843540000|2021-12-30 05:52:20|90410.2|90336.4|90397.6|90347.6|90410.8|90347.6|90397|90336.4|7
1640843550000|2021-12-30 05:52:30|90397.5|90347.5|90400.7|90350.7|90401.4|90351.4|90397.1|90347.1|7
1640843560000|2021-12-30 05:52:40|90400|90350|90399.2|90349.2|90400|90350|90399.2|90349.2|3
1640843570000|2021-12-30 05:52:50|90399.5|90349.5|90413.5|90338.3|90413.8|90349.5|90399.5|90337.5|3
1640843580000|2021-12-30 05:53:00|90400.5|90350.5|90412.1|90338.6|90412.1|90354.8|90396.7|90337.3|12
1640843590000|2021-12-30 05:53:10|90412.6|90338.7|90412.2|90337.3|90412.6|90338.7|90412.2|90336.9|4
1640843600000|2021-12-30 05:53:20|90399.4|90349.4|90398.7|90348.7|90401.1|90351.1|90398.3|90348.3|9
1640843610000|2021-12-30 05:53:30|90414|90336.5|90397.3|90347.3|90416.8|90348.9|90397.3|90334.8|7
1640843620000|2021-12-30 05:53:40|90397.6|90347.6|90397.8|90347.8|90407.9|90347.8|90397.6|90337.8|3
1640843630000|2021-12-30 05:53:50|90398.3|90348.3|90400.3|90350.3|90408.4|90351.7|90397.7|90337.2|9
1640843640000|2021-12-30 05:54:00|90396.9|90346.9|90396.2|90346.2|90414.7|90346.9|90395.5|90327.6|10
1640843650000|2021-12-30 05:54:10|90396.3|90346.3|90399.9|90349.9|90402.5|90352.5|90395.7|90345.7|8
1640843660000|2021-12-30 05:54:20|90409.6|90338.8|90414|90336.4|90414|90338.8|90409.6|90335.4|5
1640843670000|2021-12-30 05:54:30|90417.5|90335|90401|90351|90417.5|90352.7|90397.3|90334.5|11
1640843680000|2021-12-30 05:54:40|90400.2|90350.2|90403|90353|90403.7|90353.7|90400.2|90350.2|9
1640843690000|2021-12-30 05:54:50|90403.1|90353.1|90412.6|90342.6|90412.6|90353.7|90402.5|90342.6|5
1640843700000|2021-12-30 05:55:00|90413.4|90338.1|90398.3|90348.3|90413.8|90348.3|90397|90335.4|15
1640843710000|2021-12-30 05:55:10|90398.5|90348.5|90397.6|90347.6|90398.8|90348.8|90397.6|90347.6|4
1640843720000|2021-12-30 05:55:20|90398.5|90348.5|90401.9|90351.9|90412.9|90352.4|90398.5|90341.6|7
1640843730000|2021-12-30 05:55:30|90403.4|90353.4|90402.5|90352.5|90404|90354|90402.1|90352.1|12
1640843740000|2021-12-30 05:55:40|90401.9|90351.9|90412.8|90333.6|90412.8|90351.9|90401.2|90333.6|4
1640843750000|2021-12-30 05:55:50|90413.2|90334.5|90399|90349|90413.2|90349|90398.6|90334.5|6
1640843760000|2021-12-30 05:56:00|90399.2|90349.2|90399.9|90349.9|90403.1|90353.1|90398.1|90348.1|10
1640843770000|2021-12-30 05:56:10|90398.9|90348.9|90401.7|90351.7|90418.7|90353.4|90397.9|90337.3|14
1640843780000|2021-12-30 05:56:20|90402|90352|90402.8|90352.8|90412.4|90357.3|90400.3|90341.7|12
1640843790000|2021-12-30 05:56:30|90403|90353|90405.5|90355.5|90406.7|90356.7|90402.6|90352.6|12
1640843800000|2021-12-30 05:56:40|90404.9|90354.9|90406.5|90356.5|90407|90357|90401.5|90351.5|17
1640843810000|2021-12-30 05:56:50|90407.5|90357.5|90405.4|90355.4|90407.5|90357.5|90404.9|90354.9|7
1640843820000|2021-12-30 05:57:00|90404.9|90354.9|90405.1|90355.1|90406.6|90356.6|90404.6|90354.6|9
1640843830000|2021-12-30 05:57:10|90414.8|90344.7|90411.3|90361.3|90415.4|90361.3|90403.8|90344.2|25
1640843840000|2021-12-30 05:57:20|90411.2|90361.2|90410.7|90360.7|90413.4|90363.4|90410|90360|14
1640843850000|2021-12-30 05:57:30|90411.6|90361.6|90411.1|90361.1|90412|90362|90410.9|90360.9|12
1640843860000|2021-12-30 05:57:40|90411.4|90361.4|90414.4|90364.4|90414.7|90364.7|90411.4|90361.4|16
1640843870000|2021-12-30 05:57:50|90413.5|90363.5|90414.5|90364.5|90414.5|90364.5|90413.2|90363.2|19
1640843880000|2021-12-30 05:58:00|90414.1|90364.1|90419.3|90369.3|90419.3|90369.3|90413.2|90363.2|15
1640843890000|2021-12-30 05:58:10|90419.6|90369.6|90420.1|90370.1|90421.6|90371.6|90417.2|90367.2|24
1640843900000|2021-12-30 05:58:20|90423|90373|90419.2|90369.2|90423.5|90373.5|90417.6|90367.6|22
1640843910000|2021-12-30 05:58:30|90418.1|90368.1|90421.9|90371.9|90421.9|90371.9|90417.7|90367.7|17
1640843920000|2021-12-30 05:58:40|90421.8|90371.8|90420.7|90370.7|90422.4|90372.4|90420.7|90370.7|17
1640843930000|2021-12-30 05:58:50|90420.8|90370.8|90422.6|90372.6|90422.6|90372.6|90418.4|90368.4|23
1640843940000|2021-12-30 05:59:00|90423.2|90373.2|90424.6|90374.6|90424.9|90374.9|90421.6|90371.6|23
1640843950000|2021-12-30 05:59:10|90424.8|90374.8|90422.3|90372.3|90426.2|90376.2|90422|90372|24
1640843960000|2021-12-30 05:59:20|90422.1|90372.1|90422.8|90372.8|90426.7|90376.7|90420.7|90370.7|18
1640843970000|2021-12-30 05:59:30|90423.2|90373.2|90422.3|90372.3|90424.8|90374.8|90422.3|90372.3|11
1640843980000|2021-12-30 05:59:40|90422|90372|90423.2|90373.2|90425.5|90375.5|90421.8|90371.8|17
1640843990000|2021-12-30 05:59:50|90424.7|90374.7|90424.8|90374.8|90426.4|90376.4|90422.1|90372.1|28
1640844000000|2021-12-30 06:00:00|90424.5|90374.5|90419.6|90369.6|90424.5|90374.5|90409.2|90359.2|58
1640844010000|2021-12-30 06:00:10|90418.9|90368.9|90418.5|90368.5|90421.6|90371.6|90417.9|90367.9|30
1640844020000|2021-12-30 06:00:20|90418.7|90368.7|90419.1|90369.1|90419.5|90369.5|90418.1|90368.1|21
1640844030000|2021-12-30 06:00:30|90419.2|90369.2|90427.5|90377.5|90437.1|90378.5|90419.2|90367.1|34
1640844040000|2021-12-30 06:00:40|90427.3|90377.3|90426.5|90376.5|90438.7|90378.7|90426.3|90367.6|27
1640844050000|2021-12-30 06:00:50|90426.8|90376.8|90428.1|90378.1|90428.1|90378.1|90426.8|90376.8|24
1640844060000|2021-12-30 06:01:00|90428.5|90378.5|90438.4|90388.4|90438.4|90388.4|90427.8|90377.8|35
1640844070000|2021-12-30 06:01:10|90439.8|90389.8|90445.7|90395.7|90447.5|90397.5|90438.7|90388.7|46
1640844080000|2021-12-30 06:01:20|90446.9|90396.9|90446.7|90396.7|90457.5|90397.6|90445.3|90383.9|31
1640844090000|2021-12-30 06:01:30|90446.8|90396.8|90454.4|90383.4|90458.8|90397.1|90444.2|90383.4|25
1640844100000|2021-12-30 06:01:40|90454.3|90383.3|90458.8|90381.9|90459.2|90395.4|90444.5|90381.3|33
1640844110000|2021-12-30 06:01:50|90459.3|90380.8|90445|90395|90460|90395.7|90442.6|90379.1|35
1640844120000|2021-12-30 06:02:00|90444.9|90394.9|90443|90393|90458.7|90395.3|90442.9|90379.5|28
1640844130000|2021-12-30 06:02:10|90443.4|90393.4|90443|90393|90444.1|90394.1|90442|90392|17
1640844140000|2021-12-30 06:02:20|90443.1|90393.1|90445.9|90395.9|90454.6|90395.9|90443.1|90383.8|12
1640844150000|2021-12-30 06:02:30|90445.4|90395.4|90444.5|90394.5|90445.4|90395.4|90444.4|90394.4|11
1640844160000|2021-12-30 06:02:40|90457|90380.7|90444.3|90394.3|90457|90395.6|90442.1|90380.7|15
1640844170000|2021-12-30 06:02:50|90443.7|90393.7|90443.3|90393.3|90457|90395.6|90443.3|90382.2|14
1640844180000|2021-12-30 06:03:00|90443.5|90393.5|90443.4|90393.4|90444.2|90394.2|90442.8|90392.8|20
1640844190000|2021-12-30 06:03:10|90443.3|90393.3|90445|90395|90445.1|90395.1|90443.3|90393.3|19
1640844200000|2021-12-30 06:03:20|90444.8|90394.8|90463.2|90383.3|90463.2|90397.1|90444.6|90383.3|30
1640844210000|2021-12-30 06:03:30|90448.1|90398.1|90458.4|90387.8|90462.8|90398.4|90448.1|90383.6|22
1640844220000|2021-12-30 06:03:40|90447.8|90397.8|90444.7|90394.7|90455.2|90397.9|90443.2|90383.9|20
1640844230000|2021-12-30 06:03:50|90444|90394|90433.5|90383.5|90455|90394|90433.2|90381|33
1640844240000|2021-12-30 06:04:00|90433.6|90383.6|90435.8|90385.8|90435.9|90385.9|90433.6|90383.6|31
1640844250000|2021-12-30 06:04:10|90435.3|90385.3|90434.5|90384.5|90435.7|90385.7|90433.5|90383.5|26
1640844260000|2021-12-30 06:04:20|90434.7|90384.7|90435.2|90385.2|90437.3|90387.3|90433.7|90383.7|39
1640844270000|2021-12-30 06:04:30|90435|90385|90434.8|90384.8|90437.2|90387.2|90434|90384|29
1640844280000|2021-12-30 06:04:40|90435.6|90385.6|90436.6|90386.6|90437|90387|90433.3|90383.3|26
1640844290000|2021-12-30 06:04:50|90436.3|90386.3|90435.7|90385.7|90436.4|90386.4|90434.5|90384.5|23
1640844300000|2021-12-30 06:05:00|90435.6|90385.6|90436.9|90386.9|90436.9|90386.9|90433.6|90383.6|28
1640844310000|2021-12-30 06:05:10|90436.2|90386.2|90434.2|90384.2|90436.2|90386.2|90433.7|90383.7|18
1640844320000|2021-12-30 06:05:20|90434.1|90384.1|90435.2|90385.2|90435.7|90385.7|90429.7|90379.7|34
1640844330000|2021-12-30 06:05:30|90435.9|90385.9|90433.9|90383.9|90435.9|90385.9|90433.9|90383.9|11
1640844340000|2021-12-30 06:05:40|90433.5|90383.5|90433.3|90383.3|90434.4|90384.4|90432.9|90382.9|17
1640844350000|2021-12-30 06:05:50|90433|90383|90435.4|90385.4|90436.7|90386.7|90431.7|90381.7|19
1640844360000|2021-12-30 06:06:00|90434.2|90384.2|90430.7|90380.7|90434.2|90384.2|90430.4|90380.4|27
1640844370000|2021-12-30 06:06:10|90430.9|90380.9|90433.4|90383.4|90434.9|90384.9|90430.6|90380.6|29
1640844380000|2021-12-30 06:06:20|90433.7|90383.7|90434.2|90384.2|90434.5|90384.5|90431.6|90381.6|30
1640844390000|2021-12-30 06:06:30|90434.1|90384.1|90433.1|90383.1|90434.7|90384.7|90433|90383|25
1640844400000|2021-12-30 06:06:40|90432.7|90382.7|90430.9|90380.9|90433.3|90383.3|90430.7|90380.7|29
1640844410000|2021-12-30 06:06:50|90431|90381|90430.9|90380.9|90432.4|90382.4|90430.4|90380.4|16
1640844420000|2021-12-30 06:07:00|90430.5|90380.5|90431.5|90381.5|90431.5|90381.5|90430.3|90380.3|30
1640844430000|2021-12-30 06:07:10|90431.6|90381.6|90436.2|90386.2|90436.5|90386.5|90431.1|90381.1|34
1640844440000|2021-12-30 06:07:20|90436.3|90386.3|90437|90387|90437|90387|90434.9|90384.9|19
1640844450000|2021-12-30 06:07:30|90437.1|90387.1|90435.4|90385.4|90437.2|90387.2|90435.1|90385.1|15
1640844460000|2021-12-30 06:07:40|90435.2|90385.2|90435.1|90385.1|90436.4|90386.4|90435|90385|10
1640844470000|2021-12-30 06:07:50|90435.5|90385.5|90436.7|90386.7|90436.7|90386.7|90435.2|90385.2|6
1640844480000|2021-12-30 06:08:00|90436.9|90386.9|90437.3|90387.3|90437.3|90387.3|90435.8|90385.8|13
1640844490000|2021-12-30 06:08:10|90435.9|90385.9|90436.2|90386.2|90437.4|90387.4|90435.5|90385.5|12
1640844500000|2021-12-30 06:08:20|90436.3|90386.3|90440.7|90390.7|90440.9|90390.9|90436.1|90386.1|19
1640844510000|2021-12-30 06:08:30|90441|90391|90440.9|90390.9|90441.1|90391.1|90440.5|90390.5|9
1640844520000|2021-12-30 06:08:40|90441|90391|90439.9|90389.9|90442.3|90392.3|90439.7|90389.7|15
1640844530000|2021-12-30 06:08:50|90439.2|90389.2|90440.7|90390.7|90441.1|90391.1|90439.2|90389.2|17
1640844540000|2021-12-30 06:09:00|90440.9|90390.9|90440.8|90390.8|90441.6|90391.6|90440.3|90390.3|20
1640844550000|2021-12-30 06:09:10|90440.6|90390.6|90443.8|90393.8|90444.6|90394.6|90440.6|90390.6|18
1640844560000|2021-12-30 06:09:20|90443.7|90393.7|90444.1|90394.1|90444.4|90394.4|90443.5|90393.5|24
1640844570000|2021-12-30 06:09:30|90444.3|90394.3|90442.8|90392.8|90444.6|90394.6|90442.4|90392.4|22
1640844580000|2021-12-30 06:09:40|90443.2|90393.2|90441|90391|90445|90395|90439.3|90389.3|27
1640844590000|2021-12-30 06:09:50|90441.9|90391.9|90445.6|90395.6|90445.8|90395.8|90441.7|90391.7|24
1640844600000|2021-12-30 06:10:00|90445.9|90395.9|90446.4|90396.4|90447.7|90397.7|90445.2|90395.2|30
1640844610000|2021-12-30 06:10:10|90446.5|90396.5|90444.2|90394.2|90447.2|90397.2|90444.2|90394.2|24
1640844620000|2021-12-30 06:10:20|90444.5|90394.5|90443.9|90393.9|90444.5|90394.5|90443.9|90393.9|13
1640844630000|2021-12-30 06:10:30|90444.1|90394.1|90444.1|90394.1|90444.5|90394.5|90443.6|90393.6|16
1640844640000|2021-12-30 06:10:40|90444|90394|90445.9|90395.9|90445.9|90395.9|90443.8|90393.8|14
1640844650000|2021-12-30 06:10:50|90444.9|90394.9|90443.1|90393.1|90445.1|90395.1|90443.1|90393.1|14
1640844660000|2021-12-30 06:11:00|90443|90393|90440.2|90390.2|90446.3|90396.3|90440.2|90390.2|25
1640844670000|2021-12-30 06:11:10|90440|90390|90439.2|90389.2|90440.3|90390.3|90438.9|90388.9|15
1640844680000|2021-12-30 06:11:20|90439.3|90389.3|90437.4|90387.4|90439.3|90389.3|90437|90387|24
1640844690000|2021-12-30 06:11:30|90437.2|90387.2|90435|90385|90437.2|90387.2|90434.9|90384.9|16
1640844700000|2021-12-30 06:11:40|90434.7|90384.7|90435.3|90385.3|90435.8|90385.8|90434.7|90384.7|17
1640844710000|2021-12-30 06:11:50|90435.4|90385.4|90435.7|90385.7|90435.8|90385.8|90435.1|90385.1|13
1640844720000|2021-12-30 06:12:00|90435.8|90385.8|90435.2|90385.2|90435.8|90385.8|90434.1|90384.1|9
1640844730000|2021-12-30 06:12:10|90434.3|90384.3|90435.7|90385.7|90436.2|90386.2|90433.7|90383.7|17
1640844740000|2021-12-30 06:12:20|90436.1|90386.1|90435.5|90385.5|90436.8|90386.8|90434.8|90384.8|25
1640844750000|2021-12-30 06:12:30|90435.6|90385.6|90435.3|90385.3|90435.6|90385.6|90435.1|90385.1|10
1640844760000|2021-12-30 06:12:40|90435.2|90385.2|90436.8|90386.8|90440.7|90390.7|90435.2|90385.2|15
1640844770000|2021-12-30 06:12:50|90436.5|90386.5|90438.2|90388.2|90441.4|90391.4|90435.2|90385.2|8
1640844780000|2021-12-30 06:13:00|90436.1|90386.1|90439|90389|90442.5|90392.5|90436.1|90386.1|22
1640844790000|2021-12-30 06:13:10|90435.4|90385.4|90435.9|90385.9|90435.9|90385.9|90434.7|90384.7|7
1640844800000|2021-12-30 06:13:20|90436|90386|90437.2|90387.2|90437.2|90387.2|90435.3|90385.3|10
1640844810000|2021-12-30 06:13:30|90436.7|90386.7|90436|90386|90436.7|90386.7|90435.6|90385.6|6
1640844820000|2021-12-30 06:13:40|90437|90387|90437|90387|90440.2|90390.2|90436.2|90386.2|22
1640844830000|2021-12-30 06:13:50|90437.4|90387.4|90438.6|90388.6|90441|90391|90436.9|90386.9|22
1640844840000|2021-12-30 06:14:00|90438|90388|90435.7|90385.7|90438|90388|90433.5|90383.5|41
1640844850000|2021-12-30 06:14:10|90435.8|90385.8|90434.7|90384.7|90436|90386|90433.8|90383.8|26
1640844860000|2021-12-30 06:14:20|90434.3|90384.3|90433.5|90383.5|90434.5|90384.5|90433.3|90383.3|22
1640844870000|2021-12-30 06:14:30|90433.4|90383.4|90433|90383|90434.7|90384.7|90432.7|90382.7|21
1640844880000|2021-12-30 06:14:40|90433.1|90383.1|90433.9|90383.9|90436|90386|90432.5|90382.5|19
1640844890000|2021-12-30 06:14:50|90434.2|90384.2|90433.1|90383.1|90437.2|90387.2|90433.1|90383.1|25
1640844900000|2021-12-30 06:15:00|90432.8|90382.8|90436.9|90386.9|90437.2|90387.2|90432.8|90382.8|32
1640844910000|2021-12-30 06:15:10|90437|90387|90437.3|90387.3|90439.5|90389.5|90436.7|90386.7|34
1640844920000|2021-12-30 06:15:20|90437.9|90387.9|90437.8|90387.8|90443.8|90393.8|90437.5|90387.5|41
1640844930000|2021-12-30 06:15:30|90439|90389|90439.3|90389.3|90439.3|90389.3|90437.4|90387.4|32
1640844940000|2021-12-30 06:15:40|90439.1|90389.1|90437.6|90387.6|90439.7|90389.7|90436.9|90386.9|21
1640844950000|2021-12-30 06:15:50|90437.8|90387.8|90444.1|90394.1|90446.1|90396.1|90437.5|90387.5|26
1640844960000|2021-12-30 06:16:00|90443.8|90393.8|90443.5|90393.5|90445.5|90395.5|90441.1|90391.1|43
1640844970000|2021-12-30 06:16:10|90443.6|90393.6|90446.2|90396.2|90446.5|90396.5|90441.5|90391.5|23
1640844980000|2021-12-30 06:16:20|90446.3|90396.3|90445.7|90395.7|90447.4|90397.4|90445.5|90395.5|15
1640844990000|2021-12-30 06:16:30|90445.9|90395.9|90447.1|90397.1|90447.1|90397.1|90445.5|90395.5|9
1640845000000|2021-12-30 06:16:40|90447.5|90397.5|90449.1|90399.1|90449.1|90399.1|90445.7|90395.7|11
1640845010000|2021-12-30 06:16:50|90448.9|90398.9|90445.6|90395.6|90449.2|90399.2|90445.6|90395.6|22
1640845020000|2021-12-30 06:17:00|90446|90396|90448.1|90398.1|90448.7|90398.7|90446|90396|20
1640845030000|2021-12-30 06:17:10|90447.9|90397.9|90442.9|90392.9|90447.9|90397.9|90442.8|90392.8|27
1640845040000|2021-12-30 06:17:20|90443.3|90393.3|90444.9|90394.9|90445|90395|90442|90392|21
1640845050000|2021-12-30 06:17:30|90445.1|90395.1|90442.7|90392.7|90445.8|90395.8|90442.6|90392.6|27
1640845060000|2021-12-30 06:17:40|90442.9|90392.9|90442.7|90392.7|90443.9|90393.9|90442.2|90392.2|9
1640845070000|2021-12-30 06:17:50|90442.9|90392.9|90446.6|90396.6|90446.6|90396.6|90441.8|90391.8|13
1640845080000|2021-12-30 06:18:00|90444.9|90394.9|90444.2|90394.2|90447.2|90397.2|90442.7|90392.7|20
1640845090000|2021-12-30 06:18:10|90443.6|90393.6|90441.8|90391.8|90444|90394|90441.7|90391.7|28
1640845100000|2021-12-30 06:18:20|90441.6|90391.6|90442.5|90392.5|90442.8|90392.8|90441.4|90391.4|17
1640845110000|2021-12-30 06:18:30|90443|90393|90444.2|90394.2|90445.2|90395.2|90442.4|90392.4|14
1640845120000|2021-12-30 06:18:40|90444.1|90394.1|90442.4|90392.4|90445|90395|90442.4|90392.4|6
1640845130000|2021-12-30 06:18:50|90443|90393|90450|90400|90450.4|90400.4|90443|90393|31
1640845140000|2021-12-30 06:19:00|90450.5|90400.5|90450.3|90400.3|90450.6|90400.6|90448.7|90398.7|26
1640845150000|2021-12-30 06:19:10|90450.6|90400.6|90462.5|90412.5|90473.5|90423.5|90449.7|90399.7|48
1640845160000|2021-12-30 06:19:20|90462.4|90412.4|90462.4|90412.4|90463.4|90413.4|90461.9|90411.9|19
1640845170000|2021-12-30 06:19:30|90462.1|90412.1|90465|90415|90465|90415|90462.1|90412.1|23
1640845180000|2021-12-30 06:19:40|90465.3|90415.3|90461.9|90411.9|90468.3|90418.3|90459|90409|23
1640845190000|2021-12-30 06:19:50|90462|90412|90460.5|90410.5|90462.2|90412.2|90460.5|90410.5|21
1640845200000|2021-12-30 06:20:00|90460.6|90410.6|90460.5|90410.5|90461.6|90411.6|90460.5|90410.5|24
1640845210000|2021-12-30 06:20:10|90461.7|90411.7|90460.5|90410.5|90462.4|90412.4|90460.5|90410.5|19
1640845220000|2021-12-30 06:20:20|90460.6|90410.6|90461.6|90411.6|90461.8|90411.8|90460.3|90410.3|14
1640845230000|2021-12-30 06:20:30|90461.3|90411.3|90465.4|90415.4|90466|90416|90461.3|90411.3|17
1640845240000|2021-12-30 06:20:40|90463.7|90413.7|90466.1|90416.1|90466.1|90416.1|90463.7|90413.7|14
1640845250000|2021-12-30 06:20:50|90465.4|90415.4|90466.3|90416.3|90466.3|90416.3|90465.4|90415.4|4
1640845260000|2021-12-30 06:21:00|90466|90416|90474.7|90424.7|90474.7|90424.7|90466|90416|32
1640845270000|2021-12-30 06:21:10|90474.6|90424.6|90474.2|90424.2|90474.7|90424.7|90473.7|90423.7|27
1640845280000|2021-12-30 06:21:20|90474.3|90424.3|90473.9|90423.9|90474.3|90424.3|90473.4|90423.4|11
1640845290000|2021-12-30 06:21:30|90474|90424|90475|90425|90475.3|90425.3|90473.7|90423.7|9
1640845300000|2021-12-30 06:21:40|90474.9|90424.9|90474.5|90424.5|90474.9|90424.9|90474.1|90424.1|6
1640845310000|2021-12-30 06:21:50|90473.8|90423.8|90474.1|90424.1|90475.5|90425.5|90473.8|90423.8|8
1640845320000|2021-12-30 06:22:00|90474|90424|90472.6|90422.6|90474.2|90424.2|90472.6|90422.6|11
1640845330000|2021-12-30 06:22:10|90472.9|90422.9|90477|90427|90477.9|90427.9|90472.9|90422.9|19
1640845340000|2021-12-30 06:22:20|90476.9|90426.9|90478.5|90428.5|90478.5|90428.5|90476.6|90426.6|10
1640845350000|2021-12-30 06:22:30|90478.2|90428.2|90477.9|90427.9|90478.4|90428.4|90476.2|90426.2|10
1640845360000|2021-12-30 06:22:40|90477.8|90427.8|90477.1|90427.1|90477.8|90427.8|90476.7|90426.7|8
1640845370000|2021-12-30 06:22:50|90477.3|90427.3|90479.2|90429.2|90479.2|90429.2|90477.1|90427.1|6
1640845380000|2021-12-30 06:23:00|90478.2|90428.2|90483.6|90433.6|90483.9|90433.9|90478.2|90428.2|31
1640845390000|2021-12-30 06:23:10|90483.5|90433.5|90487.9|90437.9|90488.5|90438.5|90483.5|90433.5|17
1640845400000|2021-12-30 06:23:20|90488|90438|90483|90433|90488.6|90438.6|90482.8|90432.8|31
1640845410000|2021-12-30 06:23:30|90482.7|90432.7|90482.3|90432.3|90482.8|90432.8|90481.8|90431.8|33
1640845420000|2021-12-30 06:23:40|90482.4|90432.4|90482|90432|90482.4|90432.4|90481.6|90431.6|34
1640845430000|2021-12-30 06:23:50|90481.9|90431.9|90482.9|90432.9|90483.1|90433.1|90481.1|90431.1|23
1640845440000|2021-12-30 06:24:00|90482.8|90432.8|90482.2|90432.2|90483.7|90433.7|90479.9|90429.9|38
1640845450000|2021-12-30 06:24:10|90482.3|90432.3|90482.4|90432.4|90482.6|90432.6|90481.6|90431.6|27
1640845460000|2021-12-30 06:24:20|90482.6|90432.6|90482.9|90432.9|90483.1|90433.1|90482.6|90432.6|13
1640845470000|2021-12-30 06:24:30|90482.8|90432.8|90481.7|90431.7|90482.8|90432.8|90481.4|90431.4|12
1640845480000|2021-12-30 06:24:40|90482.6|90432.6|90479|90429|90483.1|90433.1|90478.6|90428.6|30
1640845490000|2021-12-30 06:24:50|90478.4|90428.4|90481.3|90431.3|90481.8|90431.8|90478.2|90428.2|26
1640845500000|2021-12-30 06:25:00|90481.2|90431.2|90479.6|90429.6|90482|90432|90478|90428|31
1640845510000|2021-12-30 06:25:10|90479.3|90429.3|90482.4|90432.4|90482.5|90432.5|90479.3|90429.3|24
1640845520000|2021-12-30 06:25:20|90481.9|90431.9|90481.8|90431.8|90483.6|90433.6|90481.5|90431.5|20
1640845530000|2021-12-30 06:25:30|90481.7|90431.7|90484.4|90434.4|90486.1|90436.1|90481.7|90431.7|18
1640845540000|2021-12-30 06:25:40|90484.6|90434.6|90482.7|90432.7|90486.1|90436.1|90482.1|90432.1|28
1640845550000|2021-12-30 06:25:50|90482.6|90432.6|90480.9|90430.9|90482.6|90432.6|90479.9|90429.9|28
1640845560000|2021-12-30 06:26:00|90481.3|90431.3|90482.1|90432.1|90482.3|90432.3|90480.4|90430.4|32
1640845570000|2021-12-30 06:26:10|90482.3|90432.3|90481.6|90431.6|90483.2|90433.2|90481.1|90431.1|37
1640845580000|2021-12-30 06:26:20|90482.2|90432.2|90486.9|90436.9|90487.8|90437.8|90482.2|90432.2|11
1640845590000|2021-12-30 06:26:30|90484.6|90434.6|90482.6|90432.6|90489.3|90439.3|90482.5|90432.5|26
1640845600000|2021-12-30 06:26:40|90483.2|90433.2|90487.3|90437.3|90490.2|90440.2|90482.6|90432.6|46
1640845610000|2021-12-30 06:26:50|90487.5|90437.5|90486|90436|90488.1|90438.1|90484.9|90434.9|27
1640845620000|2021-12-30 06:27:00|90486.5|90436.5|90486.9|90436.9|90487.2|90437.2|90485.4|90435.4|19
1640845630000|2021-12-30 06:27:10|90487.1|90437.1|90486.6|90436.6|90487.1|90437.1|90485.5|90435.5|25
1640845640000|2021-12-30 06:27:20|90486.9|90436.9|90486.4|90436.4|90487.1|90437.1|90486|90436|42
1640845650000|2021-12-30 06:27:30|90486.2|90436.2|90486.7|90436.7|90486.9|90436.9|90485.9|90435.9|18
1640845660000|2021-12-30 06:27:40|90486.9|90436.9|90485.6|90435.6|90487.3|90437.3|90483.3|90433.3|32
1640845670000|2021-12-30 06:27:50|90486.1|90436.1|90486.7|90436.7|90486.7|90436.7|90485|90435|24
1640845680000|2021-12-30 06:28:00|90486.3|90436.3|90486.7|90436.7|90487.4|90437.4|90486.3|90436.3|32
1640845690000|2021-12-30 06:28:10|90486.2|90436.2|90478.4|90428.4|90489.2|90439.2|90476.5|90426.5|42
1640845700000|2021-12-30 06:28:20|90478.5|90428.5|90478|90428|90478.7|90428.7|90476.9|90426.9|27
1640845710000|2021-12-30 06:28:30|90477.9|90427.9|90482.5|90432.5|90482.9|90432.9|90477.7|90427.7|23
1640845720000|2021-12-30 06:28:40|90482.1|90432.1|90480.5|90430.5|90482.2|90432.2|90478.8|90428.8|28
1640845730000|2021-12-30 06:28:50|90480.3|90430.3|90480.6|90430.6|90481.3|90431.3|90479.9|90429.9|21
1640845740000|2021-12-30 06:29:00|90480.5|90430.5|90482.3|90432.3|90484.7|90434.7|90479.7|90429.7|22
1640845750000|2021-12-30 06:29:10|90480.5|90430.5|90481.8|90431.8|90482.9|90432.9|90479.6|90429.6|22
1640845760000|2021-12-30 06:29:20|90480.5|90430.5|90481.6|90431.6|90482|90432|90479.1|90429.1|23
1640845770000|2021-12-30 06:29:30|90481.3|90431.3|90483|90433|90483|90433|90478.6|90428.6|28
1640845780000|2021-12-30 06:29:40|90482.5|90432.5|90483.1|90433.1|90484|90434|90481.4|90431.4|21
1640845790000|2021-12-30 06:29:50|90482.9|90432.9|90483.8|90433.8|90483.8|90433.8|90482.5|90432.5|16
1640845800000|2021-12-30 06:30:00|90483.9|90433.9|90483.7|90433.7|90486.2|90436.2|90483.1|90433.1|42
1640845810000|2021-12-30 06:30:10|90483.2|90433.2|90484.4|90434.4|90484.5|90434.5|90482.5|90432.5|25
1640845820000|2021-12-30 06:30:20|90484.3|90434.3|90485.9|90435.9|90487.3|90437.3|90484|90434|27
1640845830000|2021-12-30 06:30:30|90485.7|90435.7|90495.6|90445.6|90501.6|90451.6|90485.7|90435.7|22
1640845840000|2021-12-30 06:30:40|90496.9|90446.9|90498.3|90448.3|90499.6|90449.6|90495.7|90445.7|41
1640845850000|2021-12-30 06:30:50|90498.9|90448.9|90497.4|90447.4|90499.2|90449.2|90497.1|90447.1|29
1640845860000|2021-12-30 06:31:00|90497.3|90447.3|90496.2|90446.2|90498.2|90448.2|90496.2|90446.2|15
1640845870000|2021-12-30 06:31:10|90495.7|90445.7|90496.7|90446.7|90497.8|90447.8|90495.7|90445.7|19
1640845880000|2021-12-30 06:31:20|90497.3|90447.3|90499.3|90449.3|90500|90450|90497.3|90447.3|23
1640845890000|2021-12-30 06:31:30|90499.9|90449.9|90498.5|90448.5|90501.2|90451.2|90498.5|90448.5|30
1640845900000|2021-12-30 06:31:40|90498.3|90448.3|90499.5|90449.5|90499.5|90449.5|90496.7|90446.7|24
1640845910000|2021-12-30 06:31:50|90498.5|90448.5|90497.7|90447.7|90499.9|90449.9|90497.1|90447.1|19
1640845920000|2021-12-30 06:32:00|90497.6|90447.6|90495.7|90445.7|90500.3|90450.3|90495|90445|26
1640845930000|2021-12-30 06:32:10|90496.1|90446.1|90495.6|90445.6|90496.3|90446.3|90495.4|90445.4|25
1640845940000|2021-12-30 06:32:20|90495.5|90445.5|90498.4|90448.4|90499.5|90449.5|90495.1|90445.1|20
1640845950000|2021-12-30 06:32:30|90498.3|90448.3|90497.7|90447.7|90499.3|90449.3|90496.7|90446.7|13
1640845960000|2021-12-30 06:32:40|90497.3|90447.3|90497.6|90447.6|90499.5|90449.5|90496.9|90446.9|14
1640845970000|2021-12-30 06:32:50|90497.9|90447.9|90496.4|90446.4|90498.3|90448.3|90496.3|90446.3|10
1640845980000|2021-12-30 06:33:00|90496.5|90446.5|90496.6|90446.6|90497.9|90447.9|90496.4|90446.4|13
1640845990000|2021-12-30 06:33:10|90496.4|90446.4|90494.3|90444.3|90497|90447|90494.3|90444.3|18
1640846000000|2021-12-30 06:33:20|90494.6|90444.6|90496.1|90446.1|90496.1|90446.1|90494.4|90444.4|14
1640846010000|2021-12-30 06:33:30|90495.7|90445.7|90495.9|90445.9|90496.5|90446.5|90495|90445|19
1640846020000|2021-12-30 06:33:40|90496.3|90446.3|90497|90447|90497.2|90447.2|90495.9|90445.9|19
1640846030000|2021-12-30 06:33:50|90496.8|90446.8|90496.9|90446.9|90500|90450|90496.2|90446.2|19
1640846040000|2021-12-30 06:34:00|90496.5|90446.5|90488.3|90438.3|90497.1|90447.1|90486.9|90436.9|44
1640846050000|2021-12-30 06:34:10|90488.1|90438.1|90477.1|90427.1|90488.9|90438.9|90477|90427|38
1640846060000|2021-12-30 06:34:20|90477.5|90427.5|90475.2|90425.2|90477.8|90427.8|90475.1|90425.1|25
1640846070000|2021-12-30 06:34:30|90475.8|90425.8|90483.8|90433.8|90485.8|90435.8|90474.6|90424.6|37
1640846080000|2021-12-30 06:34:40|90484.4|90434.4|90479.9|90429.9|90485.2|90435.2|90479.8|90429.8|32
1640846090000|2021-12-30 06:34:50|90480.2|90430.2|90482.9|90432.9|90483.1|90433.1|90479.4|90429.4|28
1640846100000|2021-12-30 06:35:00|90482.7|90432.7|90485.1|90435.1|90486.4|90436.4|90481.9|90431.9|26
1640846110000|2021-12-30 06:35:10|90484.5|90434.5|90482.5|90432.5|90484.9|90434.9|90482.5|90432.5|23
1640846120000|2021-12-30 06:35:20|90482.9|90432.9|90483|90433|90483.5|90433.5|90482.9|90432.9|15
1640846130000|2021-12-30 06:35:30|90483.4|90433.4|90483.1|90433.1|90483.8|90433.8|90481.8|90431.8|33
1640846140000|2021-12-30 06:35:40|90482.9|90432.9|90483.1|90433.1|90483.3|90433.3|90482.7|90432.7|11
1640846150000|2021-12-30 06:35:50|90483.6|90433.6|90490.6|90440.6|90491.7|90441.7|90483.1|90433.1|25
1640846160000|2021-12-30 06:36:00|90491.2|90441.2|90488.4|90438.4|90491.3|90441.3|90488.3|90438.3|34
1640846170000|2021-12-30 06:36:10|90488.2|90438.2|90494.7|90444.7|90498.1|90448.1|90488.2|90438.2|22
1640846180000|2021-12-30 06:36:20|90494|90444|90496|90446|90496.9|90446.9|90494|90444|20
1640846190000|2021-12-30 06:36:30|90496.5|90446.5|90496.2|90446.2|90497.1|90447.1|90495.3|90445.3|9
1640846200000|2021-12-30 06:36:40|90496.6|90446.6|90499.8|90449.8|90500.7|90450.7|90496.6|90446.6|19
1640846210000|2021-12-30 06:36:50|90500.2|90450.2|90484.1|90434.1|90500.2|90450.2|90484.1|90434.1|33
1640846220000|2021-12-30 06:37:00|90485.4|90435.4|90486.9|90436.9|90489.1|90439.1|90484|90434|22
1640846230000|2021-12-30 06:37:10|90488.6|90438.6|90494.4|90444.4|90500|90450|90487.4|90437.4|30
1640846240000|2021-12-30 06:37:20|90496.9|90446.9|90500.7|90450.7|90501|90451|90496.9|90446.9|25
1640846250000|2021-12-30 06:37:30|90501|90451|90509.2|90459.2|90516.8|90466.8|90501|90451|49
1640846260000|2021-12-30 06:37:40|90509.1|90459.1|90505.9|90455.9|90510.1|90460.1|90505|90455|27
1640846270000|2021-12-30 06:37:50|90504.9|90454.9|90503.5|90453.5|90508.7|90458.7|90501.1|90451.1|30
1640846280000|2021-12-30 06:38:00|90505|90455|90504.9|90454.9|90507.1|90457.1|90503.1|90453.1|30
1640846290000|2021-12-30 06:38:10|90505.8|90455.8|90509|90459|90509|90459|90504.8|90454.8|25
1640846300000|2021-12-30 06:38:20|90509.2|90459.2|90510.8|90460.8|90510.9|90460.9|90508.7|90458.7|18
1640846310000|2021-12-30 06:38:30|90511.2|90461.2|90511.6|90461.6|90514.4|90464.4|90510.6|90460.6|24
1640846320000|2021-12-30 06:38:40|90513.3|90463.3|90518.7|90468.7|90518.7|90468.7|90511.3|90461.3|18
1640846330000|2021-12-30 06:38:50|90518.6|90468.6|90518.2|90468.2|90524.4|90474.4|90518|90468|39
1640846340000|2021-12-30 06:39:00|90518|90468|90515.3|90465.3|90518.1|90468.1|90514.7|90464.7|35
1640846350000|2021-12-30 06:39:10|90516.1|90466.1|90518.3|90468.3|90518.3|90468.3|90514.3|90464.3|25
1640846360000|2021-12-30 06:39:20|90517.8|90467.8|90519.9|90469.9|90520.7|90470.7|90516.3|90466.3|38
1640846370000|2021-12-30 06:39:30|90519.8|90469.8|90517.5|90467.5|90522.4|90472.4|90514.7|90464.7|23
1640846380000|2021-12-30 06:39:40|90517.3|90467.3|90519.5|90469.5|90519.5|90469.5|90515.7|90465.7|22
1640846390000|2021-12-30 06:39:50|90519.6|90469.6|90525.3|90475.3|90525.3|90475.3|90519.3|90469.3|21
1640846400000|2021-12-30 06:40:00|90522|90472|90520.8|90470.8|90524.2|90474.2|90520.2|90470.2|33
1640846410000|2021-12-30 06:40:10|90520.4|90470.4|90527.9|90477.9|90529|90479|90520.1|90470.1|37
1640846420000|2021-12-30 06:40:20|90526|90476|90526.4|90476.4|90528.6|90478.6|90525.7|90475.7|22
1640846430000|2021-12-30 06:40:30|90527|90477|90528|90478|90528.6|90478.6|90527|90477|21
1640846440000|2021-12-30 06:40:40|90527.8|90477.8|90531.1|90481.1|90531.9|90481.9|90527.8|90477.8|31
1640846450000|2021-12-30 06:40:50|90530.1|90480.1|90532.4|90482.4|90533.8|90483.8|90529.5|90479.5|23
1640846460000|2021-12-30 06:41:00|90532.1|90482.1|90533.6|90483.6|90534.9|90484.9|90532.1|90482.1|25
1640846470000|2021-12-30 06:41:10|90533.4|90483.4|90532.1|90482.1|90536.9|90486.9|90528.4|90478.4|20
1640846480000|2021-12-30 06:41:20|90531.2|90481.2|90529.3|90479.3|90531.2|90481.2|90527.8|90477.8|23
1640846490000|2021-12-30 06:41:30|90529.8|90479.8|90529.1|90479.1|90531.1|90481.1|90527.9|90477.9|21
1640846500000|2021-12-30 06:41:40|90529.4|90479.4|90529.6|90479.6|90530.3|90480.3|90527.6|90477.6|24
1640846510000|2021-12-30 06:41:50|90529.9|90479.9|90529.7|90479.7|90529.9|90479.9|90528|90478|23
1640846520000|2021-12-30 06:42:00|90530.3|90480.3|90530.7|90480.7|90530.8|90480.8|90529.1|90479.1|15
1640846530000|2021-12-30 06:42:10|90530.6|90480.6|90529.7|90479.7|90533.6|90483.6|90528.5|90478.5|29
1640846540000|2021-12-30 06:42:20|90529|90479|90528|90478|90530.7|90480.7|90527.8|90477.8|20
1640846550000|2021-12-30 06:42:30|90527.9|90477.9|90521.7|90471.7|90528.2|90478.2|90521.1|90471.1|30
1640846560000|2021-12-30 06:42:40|90522.1|90472.1|90521.7|90471.7|90522.1|90472.1|90521|90471|15
1640846570000|2021-12-30 06:42:50|90524.2|90474.2|90526.5|90476.5|90535.6|90485.6|90524.2|90474.2|38
1640846580000|2021-12-30 06:43:00|90526.6|90476.6|90527.5|90477.5|90529.9|90479.9|90526.2|90476.2|37
1640846590000|2021-12-30 06:43:10|90527.6|90477.6|90526.5|90476.5|90528.8|90478.8|90525.8|90475.8|23
1640846600000|2021-12-30 06:43:20|90526.9|90476.9|90542.2|90492.2|90555.9|90495.8|90525|90475|46
1640846610000|2021-12-30 06:43:30|90541.2|90491.2|90544.9|90494.9|90545.2|90495.2|90537.6|90487.6|26
1640846620000|2021-12-30 06:43:40|90544.3|90494.3|90553|90482.5|90553|90497.8|90542.9|90482.5|31
1640846630000|2021-12-30 06:43:50|90553.6|90482.1|90545.6|90495.6|90558.7|90496.5|90542.8|90481.4|44
1640846640000|2021-12-30 06:44:00|90546|90496|90547.5|90497.5|90558.1|90497.8|90543|90484.5|45
1640846650000|2021-12-30 06:44:10|90547.4|90497.4|90546.4|90496.4|90547.7|90497.7|90546.3|90496.3|29
1640846660000|2021-12-30 06:44:20|90546|90496|90566.4|90495.7|90567.8|90510.1|90546|90490.8|32
1640846670000|2021-12-30 06:44:30|90567|90493.4|90568.1|90518.1|90589.4|90539.4|90555.6|90493.4|57
1640846680000|2021-12-30 06:44:40|90567.8|90517.8|90567.3|90517.3|90568.9|90518.9|90566.4|90516.4|32
1640846690000|2021-12-30 06:44:50|90567|90517|90570.6|90520.6|90571.1|90521.1|90567|90517|26
1640846700000|2021-12-30 06:45:00|90571.2|90521.2|90570.1|90520.1|90571.2|90521.2|90569.5|90519.5|24
1640846710000|2021-12-30 06:45:10|90570.2|90520.2|90568.7|90518.7|90571.8|90521.8|90568.3|90518.3|30
1640846720000|2021-12-30 06:45:20|90568.5|90518.5|90578.5|90508.3|90581.1|90518.5|90567.4|90505.9|9
1640846730000|2021-12-30 06:45:30|90568.8|90518.8|90571.1|90521.1|90571.5|90521.5|90568.4|90518.4|14
1640846740000|2021-12-30 06:45:40|90571.3|90521.3|90643.7|90566.1|90657.7|90589.6|90570.2|90520.2|42
1640846750000|2021-12-30 06:45:50|90642.4|90567.4|90641.7|90567.5|90646.2|90581.1|90629.8|90562.3|30
1640846760000|2021-12-30 06:46:00|90643.5|90567.7|90646.8|90569.7|90651|90574.5|90642.3|90557.8|44
1640846770000|2021-12-30 06:46:10|90649|90567.5|90647|90566.6|90651.1|90569.6|90643|90560.1|29
1640846780000|2021-12-30 06:46:20|90647.9|90565|90637.2|90563.5|90647.9|90566|90636.8|90561.1|25
1640846790000|2021-12-30 06:46:30|90635.2|90565.2|90639.3|90561|90640.9|90565.5|90635.2|90560.7|32
1640846800000|2021-12-30 06:46:40|90638.2|90561.2|90629.3|90579.3|90642.3|90579.3|90626.8|90560|38
1640846810000|2021-12-30 06:46:50|90642.1|90567.6|90636.8|90564.1|90655.5|90585.1|90625.6|90561.6|49
1640846820000|2021-12-30 06:47:00|90637.4|90562.1|90641.5|90561|90641.5|90575.6|90625.2|90558|36
1640846830000|2021-12-30 06:47:10|90640.5|90562.2|90638.1|90563.2|90644.4|90576.1|90625.5|90560.7|29
1640846840000|2021-12-30 06:47:20|90638.2|90563.3|90621.8|90571.8|90638.2|90573.6|90621.8|90557.5|34
1640846850000|2021-12-30 06:47:30|90622.1|90572.1|90610|90525|90634.5|90584.5|90610|90515|50
1640846860000|2021-12-30 06:47:40|90609.6|90528.3|90650.2|90546.2|90660|90556|90609.6|90516.6|52
1640846870000|2021-12-30 06:47:50|90650|90546|90651.5|90547.5|90658.7|90554.7|90648.8|90544.8|58
1640846880000|2021-12-30 06:48:00|90653.5|90549.5|90650.9|90546.9|90653.6|90549.6|90646.7|90542.7|35
1640846890000|2021-12-30 06:48:10|90650.8|90546.8|90653.5|90549.5|90657.9|90556.8|90649.1|90545.9|39
1640846900000|2021-12-30 06:48:20|90650.1|90546.1|90657.2|90554.1|90657.8|90554.1|90650.1|90546.1|27
1640846910000|2021-12-30 06:48:30|90657|90555.5|90665.8|90573.3|90672.4|90580.8|90656.2|90552.8|43
1640846920000|2021-12-30 06:48:40|90666.8|90574.6|90629.7|90549|90672.7|90583.5|90613.5|90548.3|43
1640846930000|2021-12-30 06:48:50|90616.6|90566.6|90638.7|90560.9|90647.7|90582.4|90616.6|90556.8|57
1640846940000|2021-12-30 06:49:00|90638.6|90563.2|90641.9|90560.5|90644.5|90565.5|90637.3|90557.6|38
1640846950000|2021-12-30 06:49:10|90643.2|90560.1|90643.5|90565.9|90645.8|90581.4|90631.4|90555.9|29
1640846960000|2021-12-30 06:49:20|90642.7|90567.6|90637.6|90567.2|90644.6|90577|90626.8|90564.8|29
1640846970000|2021-12-30 06:49:30|90627.5|90577.5|90632.9|90582.9|90645|90584.6|90627.5|90564.7|38
1640846980000|2021-12-30 06:49:40|90633.1|90583.1|90648|90575|90651.2|90585.8|90632.3|90564.6|34
1640846990000|2021-12-30 06:49:50|90647.6|90574.9|90648|90570.3|90651.6|90586.8|90636.1|90570.3|22
1640847000000|2021-12-30 06:50:00|90647.1|90576.4|90638.4|90588.4|90648.1|90588.4|90632.8|90570.6|27
1640847010000|2021-12-30 06:50:10|90638.1|90588.1|90633.6|90583.6|90649.3|90588.1|90633.6|90570.7|18
1640847020000|2021-12-30 06:50:20|90635|90585|90636.9|90586.9|90639.2|90589.2|90632.6|90582.6|8
1640847030000|2021-12-30 06:50:30|90636.2|90586.2|90638.2|90588.2|90638.8|90588.8|90636.2|90586.2|26
1640847040000|2021-12-30 06:50:40|90637.8|90587.8|90638.2|90588.2|90645.9|90590.2|90631.8|90573.9|35
1640847050000|2021-12-30 06:50:50|90638.3|90588.3|90633.5|90583.5|90638.3|90588.3|90628.4|90578.4|41
1640847060000|2021-12-30 06:51:00|90634.4|90584.4|90633.7|90583.7|90635.4|90585.4|90629.5|90579.5|23
1640847070000|2021-12-30 06:51:10|90633.8|90583.8|90649.7|90599.7|90655.3|90599.7|90630|90572.2|31
1640847080000|2021-12-30 06:51:20|90649.3|90599.3|90645|90595|90656.4|90600.9|90643.2|90579.4|26
1640847090000|2021-12-30 06:51:30|90645.1|90595.1|90658.8|90576.2|90658.8|90597.8|90645.1|90573.6|20
1640847100000|2021-12-30 06:51:40|90660.9|90577.2|90660.8|90577.7|90661|90584.1|90655.1|90576.1|30
1640847110000|2021-12-30 06:51:50|90656.3|90575.1|90654.6|90573.6|90656.3|90575.1|90650.8|90568.6|22
1640847120000|2021-12-30 06:52:00|90654.8|90573.7|90650.1|90578.1|90655.3|90578.1|90648.7|90572.2|17
1640847130000|2021-12-30 06:52:10|90651.2|90576.2|90655.4|90580.1|90665.1|90597|90643.8|90573|24
1640847140000|2021-12-30 06:52:20|90659.5|90578.4|90662.5|90579.9|90663.9|90583.1|90658.9|90576.3|39
1640847150000|2021-12-30 06:52:30|90662|90579.4|90664.1|90581.6|90664.1|90583.5|90657.5|90578.4|34
1640847160000|2021-12-30 06:52:40|90665.8|90582.4|90661.6|90579.6|90666.2|90585.2|90660|90576.4|32
1640847170000|2021-12-30 06:52:50|90663.4|90580.5|90665.2|90583.5|90667.6|90584.1|90661.3|90580.5|31
1640847180000|2021-12-30 06:53:00|90667.1|90581.8|90659.8|90580.5|90667.1|90583|90658.9|90578.9|24
1640847190000|2021-12-30 06:53:10|90656.6|90584.3|90661.6|90579.6|90661.7|90594.4|90644.4|90579.6|20
1640847200000|2021-12-30 06:53:20|90659.7|90581|90658.1|90583.6|90661.7|90586.2|90658|90580.8|23
1640847210000|2021-12-30 06:53:30|90657.8|90583.3|90646.1|90596.1|90658.5|90601.7|90642.6|90578.8|26
1640847220000|2021-12-30 06:53:40|90645|90595|90657.8|90587.1|90659.8|90600.2|90645|90578|25
1640847230000|2021-12-30 06:53:50|90647|90597|90659.2|90586.3|90663.4|90602.6|90647|90586.3|22
1640847240000|2021-12-30 06:54:00|90659|90586.1|90659.2|90584.2|90659.2|90606.5|90649.5|90584.1|19
1640847250000|2021-12-30 06:54:10|90661.9|90581.9|90662.1|90572.7|90663.9|90596.4|90646.4|90572.7|14
1640847260000|2021-12-30 06:54:20|90661.3|90574.7|90650|90600|90666.3|90600.6|90647.5|90572.9|20
1640847270000|2021-12-30 06:54:30|90649.8|90599.8|90655|90605|90660.6|90605|90648.9|90586.2|33
1640847280000|2021-12-30 06:54:40|90654.1|90604.1|90650.8|90600.8|90666.7|90604.1|90650.8|90587|8
1640847290000|2021-12-30 06:54:50|90651|90601|90652.1|90602.1|90664.2|90602.2|90651|90588.2|7
1640847300000|2021-12-30 06:55:00|90652|90602|90649|90599|90661.4|90604.1|90647.9|90584.9|38
1640847310000|2021-12-30 06:55:10|90649.1|90599.1|90651.2|90580.4|90662.2|90599.6|90641.3|90577.4|22
1640847320000|2021-12-30 06:55:20|90653.9|90577|90658.2|90577.7|90663.7|90591.5|90641.3|90569.2|30
1640847330000|2021-12-30 06:55:30|90660.5|90576.6|90659|90578|90662.5|90581|90657.1|90572.8|22
1640847340000|2021-12-30 06:55:40|90657.7|90579.5|90654.4|90578.4|90661.1|90579.5|90653.1|90573.2|19
1640847350000|2021-12-30 06:55:50|90654.1|90578.7|90654|90579.5|90657.1|90598.8|90646.2|90576.5|19
1640847360000|2021-12-30 06:56:00|90654.7|90582.2|90654.9|90581|90658.6|90597.9|90645|90574.2|16
1640847370000|2021-12-30 06:56:10|90653.8|90583.4|90654.2|90580.7|90658|90584.3|90653.8|90578.2|10
1640847380000|2021-12-30 06:56:20|90653.7|90581.6|90654.1|90582|90658.3|90596|90643.8|90575.7|15
1640847390000|2021-12-30 06:56:30|90648.2|90598.2|90649.4|90599.4|90657|90599.6|90648.2|90575.1|24
1640847400000|2021-12-30 06:56:40|90648.8|90598.8|90643.3|90593.3|90654.9|90598.8|90642.9|90584.1|14
1640847410000|2021-12-30 06:56:50|90653.9|90583.6|90652.3|90578|90655.7|90594.1|90641.7|90576.1|19
1640847420000|2021-12-30 06:57:00|90653.7|90574.7|90644.1|90594.1|90657.1|90594.1|90643.9|90572.1|13
1640847430000|2021-12-30 06:57:10|90655.8|90579.3|90651.7|90581.5|90656|90593.9|90641.1|90579.3|23
1640847440000|2021-12-30 06:57:20|90653.8|90573.4|90653.5|90581.2|90655.2|90597.3|90643.3|90573.4|24
1640847450000|2021-12-30 06:57:30|90651.9|90581.3|90648.9|90598.9|90657.9|90600.6|90642.1|90581.3|22
1640847460000|2021-12-30 06:57:40|90649|90599|90657.3|90577.2|90667.4|90599.7|90649|90577.2|37
1640847470000|2021-12-30 06:57:50|90654.1|90580.9|90651.2|90601.2|90671.5|90601.8|90651.2|90578.7|43
1640847480000|2021-12-30 06:58:00|90661.2|90591.2|90664.7|90587.7|90668.9|90591.7|90661.2|90579.5|38
1640847490000|2021-12-30 06:58:10|90664.2|90588.2|90669.9|90593.7|90670|90606.4|90637.6|90582.9|45
1640847500000|2021-12-30 06:58:20|90668.7|90596.2|90630.5|90580.5|90671.5|90610.1|90623.7|90573.7|57
1640847510000|2021-12-30 06:58:30|90628.8|90578.8|90627.8|90577.8|90631.9|90581.9|90627.5|90577.5|36
1640847520000|2021-12-30 06:58:40|90628.5|90578.5|90628.9|90578.9|90630.6|90580.6|90627.5|90577.5|25
1640847530000|2021-12-30 06:58:50|90629.1|90579.1|90628.4|90578.4|90629.9|90579.9|90627|90577|18
1640847540000|2021-12-30 06:59:00|90628.9|90578.9|90619.8|90569.8|90632.3|90582.3|90615.7|90565.7|36
1640847550000|2021-12-30 06:59:10|90621.1|90571.1|90617.6|90567.6|90621.1|90571.1|90614.9|90564.9|32
1640847560000|2021-12-30 06:59:20|90617.3|90567.3|90619.8|90569.8|90622.4|90572.4|90616.4|90566.4|22
1640847570000|2021-12-30 06:59:30|90620.1|90570.1|90624.1|90574.1|90625.1|90575.1|90620.1|90570.1|19
1640847580000|2021-12-30 06:59:40|90623.8|90573.8|90625|90575|90625.8|90575.8|90622|90572|17
1640847590000|2021-12-30 06:59:50|90625.4|90575.4|90622.7|90572.7|90626.1|90576.1|90618.2|90568.2|28
1640847600000|2021-12-30 07:00:00|90614.5|90564.5|90627.7|90577.7|90629.7|90579.7|90614.5|90564.5|44
1640847610000|2021-12-30 07:00:10|90626.3|90576.3|90634.1|90584.1|90634.7|90584.7|90625.8|90575.8|43
1640847620000|2021-12-30 07:00:20|90634.4|90584.4|90624.1|90574.1|90634.4|90584.4|90617.8|90567.8|44
1640847630000|2021-12-30 07:00:30|90623.8|90573.8|90614.3|90564.3|90623.8|90573.8|90614.3|90564.3|44
1640847640000|2021-12-30 07:00:40|90614.7|90564.7|90612.1|90562.1|90616.4|90566.4|90610.5|90560.5|37
1640847650000|2021-12-30 07:00:50|90611.7|90561.7|90614|90564|90616|90566|90611.7|90561.7|34
1640847660000|2021-12-30 07:01:00|90613.7|90563.7|90619|90569|90619.5|90569.5|90613.7|90563.7|32
1640847670000|2021-12-30 07:01:10|90618|90568|90620.6|90570.6|90620.6|90570.6|90615.2|90565.2|21
1640847680000|2021-12-30 07:01:20|90617.6|90567.6|90618.8|90568.8|90620.1|90570.1|90617.5|90567.5|27
1640847690000|2021-12-30 07:01:30|90618.3|90568.3|90623|90573|90623|90573|90616.9|90566.9|23
1640847700000|2021-12-30 07:01:40|90622.1|90572.1|90621.8|90571.8|90622.5|90572.5|90617.6|90567.6|36
1640847710000|2021-12-30 07:01:50|90622.1|90572.1|90621.6|90571.6|90624.7|90574.7|90619|90569|17
1640847720000|2021-12-30 07:02:00|90622.1|90572.1|90625|90575|90626.6|90576.6|90620.3|90570.3|28
1640847730000|2021-12-30 07:02:10|90632.6|90560.7|90625.5|90575.5|90632.6|90577|90624.5|90560.7|32
1640847740000|2021-12-30 07:02:20|90625|90575|90625.3|90575.3|90627.8|90577.8|90623.6|90573.6|28
1640847750000|2021-12-30 07:02:30|90626|90576|90629.9|90557.2|90629.9|90579.2|90618.6|90557.2|30
1640847760000|2021-12-30 07:02:40|90621|90571|90620.5|90570.5|90622.9|90572.9|90617.4|90567.4|37
1640847770000|2021-12-30 07:02:50|90620.7|90570.7|90619.4|90569.4|90622|90572|90618.4|90568.4|16
1640847780000|2021-12-30 07:03:00|90619.6|90569.6|90613.4|90563.4|90621.3|90571.3|90612.1|90562.1|36
1640847790000|2021-12-30 07:03:10|90613.6|90563.6|90613.4|90563.4|90614.1|90564.1|90609.4|90559.4|35
1640847800000|2021-12-30 07:03:20|90613.5|90563.5|90613.7|90563.7|90614.6|90564.6|90612.1|90562.1|22
1640847810000|2021-12-30 07:03:30|90613.5|90563.5|90612.1|90562.1|90613.5|90563.5|90611.3|90561.3|15
1640847820000|2021-12-30 07:03:40|90612.4|90562.4|90611.1|90561.1|90613|90563|90611.1|90561.1|34
1640847830000|2021-12-30 07:03:50|90611|90561|90615.9|90565.9|90617.2|90567.2|90611|90561|18
1640847840000|2021-12-30 07:04:00|90615.2|90565.2|90613.1|90563.1|90616.3|90566.3|90609.5|90559.5|36
1640847850000|2021-12-30 07:04:10|90612.7|90562.7|90609|90559|90614.2|90564.2|90608.7|90558.7|30
1640847860000|2021-12-30 07:04:20|90609.5|90559.5|90611.5|90561.5|90613.3|90563.3|90607.3|90557.3|36
1640847870000|2021-12-30 07:04:30|90611.4|90561.4|90613.3|90563.3|90614.4|90564.4|90610.2|90560.2|30
1640847880000|2021-12-30 07:04:40|90613.8|90563.8|90630.4|90580.4|90637.6|90580.7|90611.8|90556.6|40
1640847890000|2021-12-30 07:04:50|90627.7|90577.7|90627.6|90577.6|90630.8|90580.8|90624.8|90574.8|34
1640847900000|2021-12-30 07:05:00|90626.2|90576.2|90626.2|90576.2|90630.9|90580.9|90624.7|90574.7|28
1640847910000|2021-12-30 07:05:10|90626.5|90576.5|90624.5|90574.5|90627.4|90577.4|90620.1|90570.1|18
1640847920000|2021-12-30 07:05:20|90624.1|90574.1|90628.3|90578.3|90631|90581|90620.5|90570.5|29
1640847930000|2021-12-30 07:05:30|90626.2|90576.2|90630|90580|90631.6|90581.6|90625.4|90575.4|22
1640847940000|2021-12-30 07:05:40|90629.8|90579.8|90629.1|90579.1|90634.5|90584.5|90626.1|90576.1|35
1640847950000|2021-12-30 07:05:50|90629.3|90579.3|90632.5|90582.5|90637.4|90587.4|90629.3|90579.3|31
1640847960000|2021-12-30 07:06:00|90636.5|90586.5|90631.8|90581.8|90636.5|90586.5|90629.1|90579.1|30
1640847970000|2021-12-30 07:06:10|90631.2|90581.2|90660.2|90610.2|90670.1|90612|90631.2|90581.2|37
1640847980000|2021-12-30 07:06:20|90659.6|90609.6|90657.8|90607.8|90672.4|90610.4|90656.3|90595|24
1640847990000|2021-12-30 07:06:30|90656.4|90606.4|90656|90606|90664.9|90608.6|90654|90593.4|21
1640848000000|2021-12-30 07:06:40|90655.6|90605.6|90649.1|90599.1|90658.6|90608.6|90649.1|90599.1|33
1640848010000|2021-12-30 07:06:50|90650.9|90600.9|90649.8|90599.8|90660.5|90603.6|90646.1|90584.9|36
1640848020000|2021-12-30 07:07:00|90649.4|90599.4|90654.5|90604.5|90654.5|90604.5|90649.4|90599.4|29
1640848030000|2021-12-30 07:07:10|90654.1|90604.1|90657.2|90586.6|90660|90605.1|90647.9|90586.6|25
1640848040000|2021-12-30 07:07:20|90647.5|90597.5|90639.6|90614.6|90653|90614.6|90639.6|90596.7|37
1640848050000|2021-12-30 07:07:30|90651.2|90601.2|90651.4|90601.4|90653.7|90603.7|90647.5|90597.5|33
1640848060000|2021-12-30 07:07:40|90651.3|90601.3|90652.2|90602.2|90653.6|90603.6|90648.1|90598.1|32
1640848070000|2021-12-30 07:07:50|90653|90603|90652.8|90602.8|90654.8|90604.8|90648.1|90598.1|21
1640848080000|2021-12-30 07:08:00|90653|90603|90650.5|90600.5|90653.3|90603.3|90649.6|90599.6|21
1640848090000|2021-12-30 07:08:10|90650.4|90600.4|90649.7|90599.7|90650.4|90600.4|90649|90599|10
1640848100000|2021-12-30 07:08:20|90650.1|90600.1|90655.3|90605.3|90655.3|90605.3|90650|90600|25
1640848110000|2021-12-30 07:08:30|90655|90605|90651.2|90601.2|90655|90605|90647.9|90597.9|16
1640848120000|2021-12-30 07:08:40|90654.7|90604.7|90654.7|90604.7|90658.5|90608.5|90652.5|90602.5|23
1640848130000|2021-12-30 07:08:50|90658.7|90608.7|90650|90600|90658.7|90608.7|90646|90596|21
1640848140000|2021-12-30 07:09:00|90651.7|90601.7|90653.7|90603.7|90653.7|90613.5|90638.1|90599.1|17
1640848150000|2021-12-30 07:09:10|90654.3|90604.3|90649.8|90599.8|90654.3|90604.3|90649.8|90599.8|18
1640848160000|2021-12-30 07:09:20|90649.3|90599.3|90651.4|90601.4|90652.6|90602.6|90649.3|90599.3|8
1640848170000|2021-12-30 07:09:30|90651.2|90601.2|90652.6|90602.6|90652.7|90602.7|90649.7|90599.7|14
1640848180000|2021-12-30 07:09:40|90653.1|90603.1|90650.4|90600.4|90653.1|90603.1|90650.4|90600.4|12
1640848190000|2021-12-30 07:09:50|90651.1|90601.1|90651.3|90601.3|90657|90615|90640|90600.6|20
1640848200000|2021-12-30 07:10:00|90651.6|90601.6|90660|90610|90670|90612|90650.8|90597.2|19
1640848210000|2021-12-30 07:10:10|90660.3|90610.3|90658.8|90608.8|90662.7|90612.7|90658.8|90608.8|22
1640848220000|2021-12-30 07:10:20|90658.4|90608.4|90661|90611|90662.1|90612.1|90658.4|90608.4|18
1640848230000|2021-12-30 07:10:30|90660.9|90610.9|90661.4|90611.4|90666.9|90616.9|90659.3|90609.3|32
1640848240000|2021-12-30 07:10:40|90661.2|90611.2|90666.9|90616.9|90679.5|90617.9|90661.2|90601.7|37
1640848250000|2021-12-30 07:10:50|90667.5|90617.5|90670.9|90620.9|90672.2|90622.2|90666.7|90616.7|27
1640848260000|2021-12-30 07:11:00|90671.2|90621.2|90670.7|90620.7|90672|90622|90669.5|90619.5|25
1640848270000|2021-12-30 07:11:10|90671.2|90621.2|90671.4|90621.4|90671.5|90621.5|90670|90620|13
1640848280000|2021-12-30 07:11:20|90671.1|90621.1|90678.1|90628.1|90681.3|90631.3|90670|90620|28
1640848290000|2021-12-30 07:11:30|90675.5|90625.5|90673|90623|90677.4|90627.4|90671.2|90621.2|25
1640848300000|2021-12-30 07:11:40|90672.9|90622.9|90671.5|90621.5|90675.1|90625.1|90667.3|90617.3|32
1640848310000|2021-12-30 07:11:50|90670.7|90620.7|90667.8|90617.8|90673.8|90623.8|90666.8|90616.8|42
1640848320000|2021-12-30 07:12:00|90668.1|90618.1|90666.1|90616.1|90668.8|90618.8|90666.1|90616.1|12
1640848330000|2021-12-30 07:12:10|90666.6|90616.6|90659.2|90609.2|90666.7|90616.7|90656.7|90606.7|21
1640848340000|2021-12-30 07:12:20|90660|90610|90658.6|90608.6|90661.6|90611.6|90656.7|90606.7|22
1640848350000|2021-12-30 07:12:30|90658.9|90608.9|90659.7|90609.7|90659.7|90609.7|90657.4|90607.4|15
1640848360000|2021-12-30 07:12:40|90659|90609|90656.2|90606.2|90663|90613|90653|90603|36
1640848370000|2021-12-30 07:12:50|90656|90606|90657.7|90607.7|90658.6|90608.6|90656|90606|24
1640848380000|2021-12-30 07:13:00|90657.6|90607.6|90660.9|90610.9|90660.9|90610.9|90656.7|90606.7|25
1640848390000|2021-12-30 07:13:10|90660.5|90610.5|90660.1|90610.1|90661.4|90611.4|90659.7|90609.7|11
1640848400000|2021-12-30 07:13:20|90659.9|90609.9|90660.5|90610.5|90660.5|90610.5|90659.6|90609.6|22
1640848410000|2021-12-30 07:13:30|90660.6|90610.6|90660.3|90610.3|90662.1|90612.1|90659.4|90609.4|27
1640848420000|2021-12-30 07:13:40|90659.2|90609.2|90657.7|90607.7|90662|90612|90657.7|90607.7|40
1640848430000|2021-12-30 07:13:50|90657.6|90607.6|90662.6|90612.6|90665.7|90615.7|90655.2|90605.2|43
1640848440000|2021-12-30 07:14:00|90658.3|90608.3|90664.8|90614.8|90666.5|90616.5|90657.3|90607.3|43
1640848450000|2021-12-30 07:14:10|90661.6|90611.6|90701.6|90651.6|90705.5|90655.5|90660.6|90610.6|43
1640848460000|2021-12-30 07:14:20|90701.7|90651.7|90699.7|90649.7|90703.2|90653.2|90698.9|90648.9|26
1640848470000|2021-12-30 07:14:30|90698.9|90648.9|90699.3|90649.3|90700.1|90650.1|90697.3|90647.3|18
1640848480000|2021-12-30 07:14:40|90698.5|90648.5|90699|90649|90700.6|90650.6|90697.4|90647.4|19
1640848490000|2021-12-30 07:14:50|90698.2|90648.2|90696.8|90646.8|90698.3|90648.3|90693.8|90643.8|38
1640848500000|2021-12-30 07:15:00|90696.5|90646.5|90695.4|90645.4|90697.7|90647.7|90694.2|90644.2|38
1640848510000|2021-12-30 07:15:10|90695.3|90645.3|90694.9|90644.9|90697.1|90647.1|90694.9|90644.9|28
1640848520000|2021-12-30 07:15:20|90694.4|90644.4|90693.5|90643.5|90694.4|90644.4|90690.1|90640.1|32
1640848530000|2021-12-30 07:15:30|90693.6|90643.6|90691.8|90641.8|90696.3|90646.3|90691.4|90641.4|29
1640848540000|2021-12-30 07:15:40|90691.6|90641.6|90695.8|90645.8|90696.1|90646.1|90691|90641|27
1640848550000|2021-12-30 07:15:50|90695.7|90645.7|90695.6|90645.6|90696.9|90646.9|90695.1|90645.1|13
1640848560000|2021-12-30 07:16:00|90695.9|90645.9|90699.5|90649.5|90699.5|90649.5|90695.9|90645.9|24
1640848570000|2021-12-30 07:16:10|90698.1|90648.1|90698.3|90648.3|90699.3|90649.3|90698|90648|15
1640848580000|2021-12-30 07:16:20|90698.2|90648.2|90700|90650|90700.5|90650.5|90697.2|90647.2|23
1640848590000|2021-12-30 07:16:30|90699.1|90649.1|90694.3|90644.3|90699.4|90649.4|90692.8|90642.8|11
1640848600000|2021-12-30 07:16:40|90694.2|90644.2|90696|90646|90704.7|90647.9|90689.6|90630.1|20
1640848610000|2021-12-30 07:16:50|90701.6|90651.6|90701|90651|90703.5|90664.8|90688.4|90650.5|37
1640848620000|2021-12-30 07:17:00|90702.4|90652.4|90703.6|90653.6|90710.2|90660.2|90702.4|90652.4|38
1640848630000|2021-12-30 07:17:10|90702.9|90652.9|90702.8|90652.8|90708.5|90658.5|90701.8|90651.8|32
1640848640000|2021-12-30 07:17:20|90704.4|90654.4|90707.1|90657.1|90707.1|90657.1|90702.6|90652.6|31
1640848650000|2021-12-30 07:17:30|90706.7|90656.7|90700.8|90650.8|90706.7|90656.7|90698.7|90648.7|36
1640848660000|2021-12-30 07:17:40|90701.2|90651.2|90699.1|90649.1|90702.3|90652.3|90699|90649|20
1640848670000|2021-12-30 07:17:50|90698.8|90648.8|90699.7|90649.7|90702.7|90652.7|90697.2|90647.2|26
1640848680000|2021-12-30 07:18:00|90700.4|90650.4|90701.3|90651.3|90703.5|90653.5|90700.4|90650.4|22
1640848690000|2021-12-30 07:18:10|90701.1|90651.1|90701.4|90651.4|90703.3|90653.3|90700.7|90650.7|30
1640848700000|2021-12-30 07:18:20|90701|90651|90699.1|90649.1|90702.2|90661.5|90686|90647.5|28
1640848710000|2021-12-30 07:18:30|90698.9|90648.9|90700|90650|90701.8|90651.8|90698.2|90648.2|22
1640848720000|2021-12-30 07:18:40|90700.6|90650.6|90701.3|90651.3|90702.1|90652.1|90700.4|90650.4|22
1640848730000|2021-12-30 07:18:50|90701.4|90651.4|90702.1|90652.1|90702.1|90652.1|90700.2|90650.2|19
1640848740000|2021-12-30 07:19:00|90701.9|90651.9|90701|90651|90703.6|90653.6|90700.1|90650.1|14
1640848750000|2021-12-30 07:19:10|90700.9|90650.9|90697.1|90647.1|90702.8|90652.8|90695|90645|20
1640848760000|2021-12-30 07:19:20|90700.7|90650.7|90697.8|90647.8|90700.7|90661.2|90686.2|90645.8|20
1640848770000|2021-12-30 07:19:30|90698.4|90648.4|90698.9|90648.9|90699.9|90649.9|90692.2|90642.2|24
1640848780000|2021-12-30 07:19:40|90698.8|90648.8|90696.2|90646.2|90700.9|90650.9|90696.2|90646.2|33
1640848790000|2021-12-30 07:19:50|90696.1|90646.1|90700.1|90650.1|90701.1|90651.1|90696.1|90646.1|31
1640848800000|2021-12-30 07:20:00|90700.3|90650.3|90693.3|90643.3|90702.1|90652.1|90692.7|90642.7|37
1640848810000|2021-12-30 07:20:10|90693|90643|90692.9|90642.9|90693|90643|90690.1|90640.1|28
1640848820000|2021-12-30 07:20:20|90692.6|90642.6|90692|90642|90692.6|90642.6|90691.7|90641.7|25
1640848830000|2021-12-30 07:20:30|90691.7|90641.7|90695.2|90645.2|90696|90646|90691.7|90641.7|33
1640848840000|2021-12-30 07:20:40|90694.9|90644.9|90693.4|90643.4|90695.3|90645.3|90692.3|90642.3|32
1640848850000|2021-12-30 07:20:50|90692.6|90642.6|90691.7|90641.7|90692.6|90642.6|90691.5|90641.5|17
1640848860000|2021-12-30 07:21:00|90691.1|90641.1|90691.1|90641.1|90693|90643|90688.1|90638.1|27
1640848870000|2021-12-30 07:21:10|90691.6|90641.6|90697.9|90647.9|90698.3|90648.3|90691.6|90641.6|41
1640848880000|2021-12-30 07:21:20|90697.7|90647.7|90694.5|90644.5|90698|90648|90694.5|90644.5|21
1640848890000|2021-12-30 07:21:30|90694.8|90644.8|90696.3|90646.3|90698.2|90648.2|90694.5|90644.5|24
1640848900000|2021-12-30 07:21:40|90696.1|90646.1|90698|90648|90698.4|90648.4|90695.8|90645.8|30
1640848910000|2021-12-30 07:21:50|90698.1|90648.1|90695.7|90645.7|90698.1|90648.1|90695.7|90645.7|13
1640848920000|2021-12-30 07:22:00|90696.5|90646.5|90698.2|90648.2|90698.2|90648.2|90696.5|90646.5|20
1640848930000|2021-12-30 07:22:10|90698.4|90648.4|90685.2|90635.2|90701.1|90659.7|90683.3|90635.2|30
1640848940000|2021-12-30 07:22:20|90685.3|90635.3|90685.7|90635.7|90686.2|90636.2|90684.3|90634.3|35
1640848950000|2021-12-30 07:22:30|90685.5|90635.5|90685.2|90635.2|90685.6|90635.6|90684.7|90634.7|21
1640848960000|2021-12-30 07:22:40|90684.8|90634.8|90685.2|90635.2|90685.6|90635.6|90684.8|90634.8|12
1640848970000|2021-12-30 07:22:50|90685.4|90635.4|90685.2|90635.2|90686.1|90636.1|90680.9|90630.9|20
1640848980000|2021-12-30 07:23:00|90685.5|90635.5|90679.4|90629.4|90685.7|90635.7|90679.4|90629.4|25
1640848990000|2021-12-30 07:23:10|90680.1|90630.1|90673.9|90623.9|90680.9|90630.9|90672.7|90622.7|39
1640849000000|2021-12-30 07:23:20|90674.2|90624.2|90673.5|90623.5|90674.7|90624.7|90673.4|90623.4|18
1640849010000|2021-12-30 07:23:30|90674.1|90624.1|90669.4|90619.4|90675.5|90625.5|90669.1|90619.1|29
1640849020000|2021-12-30 07:23:40|90669.6|90619.6|90670.2|90620.2|90671.1|90621.1|90669|90619|27
1640849030000|2021-12-30 07:23:50|90670.1|90620.1|90666.3|90616.3|90670.5|90620.5|90660|90610|47
1640849040000|2021-12-30 07:24:00|90665.9|90615.9|90665.4|90615.4|90667.1|90617.1|90661|90611|42
1640849050000|2021-12-30 07:24:10|90665.5|90615.5|90672.8|90622.8|90672.9|90622.9|90662.6|90612.6|31
1640849060000|2021-12-30 07:24:20|90672.6|90622.6|90675.9|90625.9|90678.9|90628.9|90668.9|90618.9|42
1640849070000|2021-12-30 07:24:30|90676|90626|90677.4|90627.4|90679.3|90629.3|90674.9|90624.9|44
1640849080000|2021-12-30 07:24:40|90677.1|90627.1|90678.2|90628.2|90680.2|90630.2|90676.9|90626.9|23
1640849090000|2021-12-30 07:24:50|90678.1|90628.1|90678.5|90628.5|90679.4|90629.4|90676.9|90626.9|37
1640849100000|2021-12-30 07:25:00|90678.2|90628.2|90676.2|90626.2|90680.7|90630.7|90674.9|90624.9|34
1640849110000|2021-12-30 07:25:10|90675.7|90625.7|90674.3|90624.3|90680.3|90634.3|90659.3|90619|26
1640849120000|2021-12-30 07:25:20|90674|90624|90662.2|90612.2|90675.8|90625.8|90661.1|90611.1|25
1640849130000|2021-12-30 07:25:30|90656.8|90606.8|90655.6|90605.6|90676.7|90609.9|90650.7|90593.7|38
1640849140000|2021-12-30 07:25:40|90655|90605|90656.3|90606.3|90657.6|90607.6|90655|90605|17
1640849150000|2021-12-30 07:25:50|90656.6|90606.6|90655.3|90605.3|90657.8|90607.8|90654.8|90604.8|11
1640849160000|2021-12-30 07:26:00|90663.5|90613.5|90658.2|90608.2|90663.5|90613.5|90656.4|90606.4|30
1640849170000|2021-12-30 07:26:10|90658.9|90608.9|90663.7|90613.7|90663.7|90613.7|90656.8|90606.8|32
1640849180000|2021-12-30 07:26:20|90664.5|90614.5|90662|90612|90664.5|90614.5|90659.3|90609.3|23
1640849190000|2021-12-30 07:26:30|90662.5|90612.5|90661.9|90611.9|90663.2|90613.2|90660.1|90610.1|34
1640849200000|2021-12-30 07:26:40|90662.1|90612.1|90647.8|90622.8|90662.1|90622.8|90647.7|90609.4|25
1640849210000|2021-12-30 07:26:50|90662.5|90612.5|90644.6|90619.6|90662.5|90623.9|90643.2|90608.6|16
1640849220000|2021-12-30 07:27:00|90643.5|90618.5|90658.1|90608.1|90658.8|90620.3|90643.5|90608.1|25
1640849230000|2021-12-30 07:27:10|90659.3|90609.3|90649.1|90599.1|90659.3|90618.6|90641.8|90591.8|46
1640849240000|2021-12-30 07:27:20|90649|90599|90647.4|90597.4|90650.1|90600.1|90646.8|90596.8|38
1640849250000|2021-12-30 07:27:30|90647.8|90597.8|90640.1|90590.1|90649.2|90599.2|90636.1|90586.1|40
1640849260000|2021-12-30 07:27:40|90640.3|90590.3|90639.9|90589.9|90643|90593|90639.8|90589.8|20
1640849270000|2021-12-30 07:27:50|90639.6|90589.6|90641.5|90591.5|90641.5|90591.5|90639.6|90589.6|25
1640849280000|2021-12-30 07:28:00|90641.6|90591.6|90643.9|90593.9|90644|90594|90641.5|90591.5|16
1640849290000|2021-12-30 07:28:10|90644.5|90594.5|90644.7|90594.7|90645|90595|90643.7|90593.7|8
1640849300000|2021-12-30 07:28:20|90645.8|90595.8|90645.3|90595.3|90645.8|90607.2|90630.5|90594.1|9
1640849310000|2021-12-30 07:28:30|90644.6|90594.6|90644.3|90594.3|90645|90595|90643.4|90593.4|13
1640849320000|2021-12-30 07:28:40|90644.4|90594.4|90644.6|90594.6|90645.5|90595.5|90644|90594|10
1640849330000|2021-12-30 07:28:50|90643.6|90593.6|90645.3|90595.3|90647.2|90597.2|90643.6|90593.6|23
1640849340000|2021-12-30 07:29:00|90647|90597|90646|90596|90648.5|90598.5|90645.9|90595.9|29
1640849350000|2021-12-30 07:29:10|90646.6|90596.6|90648.9|90598.9|90649.6|90599.6|90644.8|90594.8|45
1640849360000|2021-12-30 07:29:20|90648.1|90598.1|90646.7|90596.7|90649.5|90599.5|90646.7|90596.7|20
1640849370000|2021-12-30 07:29:30|90647.1|90597.1|90649.6|90599.6|90649.6|90599.6|90642.9|90592.9|12
1640849380000|2021-12-30 07:29:40|90649.3|90599.3|90645.3|90595.3|90649.3|90599.3|90645.3|90595.3|15
1640849390000|2021-12-30 07:29:50|90645.4|90595.4|90647|90597|90648|90610.9|90632.8|90595.4|36
1640849400000|2021-12-30 07:30:00|90646|90596|90648.3|90598.3|90650.3|90608.5|90632.1|90596|37
1640849410000|2021-12-30 07:30:10|90648.4|90598.4|90648.8|90598.8|90651|90601|90647.9|90597.9|24
1640849420000|2021-12-30 07:30:20|90649.1|90599.1|90650.5|90600.5|90650.5|90612.6|90635.9|90598.6|15
1640849430000|2021-12-30 07:30:30|90650.3|90600.3|90649.6|90599.6|90650.3|90600.3|90648.9|90598.9|14
1640849440000|2021-12-30 07:30:40|90649.7|90599.7|90648.2|90598.2|90649.9|90599.9|90648|90598|16
1640849450000|2021-12-30 07:30:50|90647.7|90597.7|90649.5|90599.5|90649.8|90599.8|90647.5|90597.5|18
1640849460000|2021-12-30 07:31:00|90649.2|90599.2|90638.4|90613.4|90651.7|90613.4|90638.4|90599.2|18
1640849470000|2021-12-30 07:31:10|90652.7|90602.7|90637.2|90612.2|90653.1|90612.9|90636.6|90599.1|37
1640849480000|2021-12-30 07:31:20|90650.3|90600.3|90651.9|90601.9|90655.3|90605.3|90649.9|90599.9|27
1640849490000|2021-12-30 07:31:30|90652.4|90602.4|90651.4|90601.4|90652.9|90602.9|90651.2|90601.2|29
1640849500000|2021-12-30 07:31:40|90651.2|90601.2|90652.4|90602.4|90654.1|90604.1|90651.2|90601.2|26
1640849510000|2021-12-30 07:31:50|90652.6|90602.6|90652.8|90602.8|90653.3|90603.3|90652.2|90602.2|16
1640849520000|2021-12-30 07:32:00|90652.6|90602.6|90652.3|90602.3|90654.1|90604.1|90652.3|90602.3|12
1640849530000|2021-12-30 07:32:10|90652.4|90602.4|90652.4|90602.4|90654.5|90604.5|90652.2|90602.2|20
1640849540000|2021-12-30 07:32:20|90652.5|90602.5|90647.4|90597.4|90652.5|90614.4|90634.4|90596.6|26
1640849550000|2021-12-30 07:32:30|90646.9|90596.9|90645|90595|90646.9|90596.9|90644.1|90594.1|16
1640849560000|2021-12-30 07:32:40|90645.2|90595.2|90643.5|90593.5|90645.7|90595.7|90640.7|90590.7|33
1640849570000|2021-12-30 07:32:50|90645|90595|90625.6|90575.6|90645|90595|90619.5|90575.6|19
1640849580000|2021-12-30 07:33:00|90625.5|90575.5|90608.1|90558.1|90625.8|90587.5|90595.4|90556.8|50
1640849590000|2021-12-30 07:33:10|90608|90558|90605.4|90555.4|90612|90572.8|90595|90552.6|29
1640849600000|2021-12-30 07:33:20|90605.1|90555.1|90595.8|90570.8|90605.2|90570.8|90593.5|90554.5|27
1640849610000|2021-12-30 07:33:30|90595.9|90570.9|90611|90561|90612|90570.9|90595.3|90560.9|17
1640849620000|2021-12-30 07:33:40|90607.9|90557.9|90607.8|90557.8|90608.2|90570.6|90595.1|90557.8|14
1640849630000|2021-12-30 07:33:50|90608.1|90558.1|90595.3|90570.3|90608.1|90570.8|90595.3|90557.8|13
1640849640000|2021-12-30 07:34:00|90595.4|90570.4|90596|90571|90596.3|90571.3|90595.2|90570.2|19
1640849650000|2021-12-30 07:34:10|90596.1|90571.1|90607.2|90557.2|90608.5|90571.1|90591.8|90556|39
1640849660000|2021-12-30 07:34:20|90606.7|90556.7|90595.3|90570.3|90607.1|90571.8|90594.9|90556.7|27
1640849670000|2021-12-30 07:34:30|90594.9|90569.9|90606|90556|90609.2|90570.9|90594.9|90556|32
1640849680000|2021-12-30 07:34:40|90605.9|90555.9|90605.9|90555.9|90606.3|90568|90592.1|90555.8|20
1640849690000|2021-12-30 07:34:50|90606|90556|90605.9|90555.9|90606.1|90556.1|90605.7|90555.7|13
1640849700000|2021-12-30 07:35:00|90605.1|90555.1|90591.1|90541.1|90609.2|90566.3|90589.9|90541.1|34
1640849710000|2021-12-30 07:35:10|90589.8|90539.8|90592.8|90542.8|90599|90553.3|90578.3|90539.8|28
1640849720000|2021-12-30 07:35:20|90592.6|90542.6|90582.5|90532.5|90595.2|90557.6|90571.7|90529.8|58
1640849730000|2021-12-30 07:35:30|90582.4|90532.4|90578.2|90528.2|90583.7|90538.1|90560.3|90524.5|33
1640849740000|2021-12-30 07:35:40|90577.1|90527.1|90573.5|90523.5|90579.4|90538.8|90558.3|90519.1|41
1640849750000|2021-12-30 07:35:50|90573.6|90523.6|90559.5|90534.5|90578.9|90537.6|90559.5|90522.5|33
1640849760000|2021-12-30 07:36:00|90561.3|90536.3|90567.2|90517.2|90574.7|90536.3|90551.6|90513.1|43
1640849770000|2021-12-30 07:36:10|90569.2|90519.2|90567.6|90517.6|90571|90531.4|90553.9|90515.4|55
1640849780000|2021-12-30 07:36:20|90567.3|90517.3|90558.5|90533.5|90574.3|90533.9|90558|90517.3|37
1640849790000|2021-12-30 07:36:30|90558.3|90533.3|90561.4|90536.4|90561.4|90536.4|90558.3|90533.3|19
1640849800000|2021-12-30 07:36:40|90560.8|90535.8|90580.1|90530.1|90582.8|90540.5|90560.8|90525.3|24
1640849810000|2021-12-30 07:36:50|90577.7|90527.7|90566.5|90541.5|90577.7|90541.6|90564.8|90527.7|12
1640849820000|2021-12-30 07:37:00|90567.9|90542.9|90561.2|90536.2|90573|90542.9|90559.4|90519.4|29
1640849830000|2021-12-30 07:37:10|90560|90535|90559.1|90534.1|90575.3|90539.6|90557.3|90518.8|22
1640849840000|2021-12-30 07:37:20|90558.8|90533.8|90572.7|90522.7|90577|90536.8|90558.8|90522.4|37
1640849850000|2021-12-30 07:37:30|90572.5|90522.5|90563.8|90538.8|90574.3|90538.8|90556.8|90517.8|40
1640849860000|2021-12-30 07:37:40|90563|90538|90597.9|90547.9|90602.4|90552.4|90561.2|90536.2|28
1640849870000|2021-12-30 07:37:50|90601.6|90551.6|90602.9|90577.9|90618.7|90580.7|90586.7|90551.6|44
1640849880000|2021-12-30 07:38:00|90602|90577|90612.2|90562.2|90614.5|90580.6|90597.7|90559.5|40
1640849890000|2021-12-30 07:38:10|90610.9|90560.9|90617.2|90567.2|90618.3|90576.7|90600.2|90560.9|38
1640849900000|2021-12-30 07:38:20|90616.6|90566.6|90612.9|90562.9|90617.2|90567.2|90612.9|90562.9|22
1640849910000|2021-12-30 07:38:30|90613.6|90563.6|90598.7|90573.7|90613.6|90574.1|90598.7|90560.7|18
1640849920000|2021-12-30 07:38:40|90610.3|90560.3|90609.4|90559.4|90611.2|90561.2|90609.4|90559.4|30
1640849930000|2021-12-30 07:38:50|90609.3|90559.3|90610|90560|90613|90563|90609|90559|17
1640849940000|2021-12-30 07:39:00|90609.7|90559.7|90609.1|90559.1|90611.3|90561.3|90607.7|90557.7|10
1640849950000|2021-12-30 07:39:10|90609.5|90559.5|90608|90558|90609.5|90559.5|90605.8|90555.8|19
1640849960000|2021-12-30 07:39:20|90610.5|90560.5|90596.1|90571.1|90610.5|90571.7|90595.3|90560.5|25
1640849970000|2021-12-30 07:39:30|90595.5|90570.5|90595.8|90570.8|90609.4|90572.1|90595.5|90554.8|24
1640849980000|2021-12-30 07:39:40|90595.9|90570.9|90590.7|90565.7|90596.7|90571.7|90589.8|90564.8|27
1640849990000|2021-12-30 07:39:50|90607.6|90557.6|90591.5|90566.5|90607.6|90568.3|90591.2|90553|32
1640850000000|2021-12-30 07:40:00|90590.9|90565.9|90591.9|90566.9|90593|90568|90590.9|90565.9|18
1640850010000|2021-12-30 07:40:10|90591.5|90566.5|90595.6|90545.6|90601.1|90567|90581.1|90545.3|29
1640850020000|2021-12-30 07:40:20|90594.3|90544.3|90591.4|90541.4|90595.1|90558.9|90576.4|90535.3|43
1640850030000|2021-12-30 07:40:30|90591.9|90541.9|90594|90544|90597.5|90547.5|90591.9|90541.9|22
1640850040000|2021-12-30 07:40:40|90593.9|90543.9|90591.4|90541.4|90598|90557.3|90581.2|90539.4|34
1640850050000|2021-12-30 07:40:50|90590.4|90540.4|90592|90542|90594.4|90554.8|90575.1|90537.8|33
1640850060000|2021-12-30 07:41:00|90591.1|90541.1|90577.6|90552.6|90597.9|90554.6|90576.9|90540.1|45
1640850070000|2021-12-30 07:41:10|90590.2|90540.2|90591.3|90541.3|90591.8|90552|90576.9|90539.9|18
1640850080000|2021-12-30 07:41:20|90591.1|90541.1|90594.8|90544.8|90594.8|90544.8|90590.4|90540.4|19
1640850090000|2021-12-30 07:41:30|90594.6|90544.6|90582.5|90557.5|90596.4|90558.2|90578.4|90541.8|34
1640850100000|2021-12-30 07:41:40|90582.6|90557.6|90595.3|90545.3|90595.5|90558.2|90579.8|90544.3|25
1640850110000|2021-12-30 07:41:50|90595.9|90545.9|90595.2|90545.2|90596|90546|90593.2|90543.2|23
1640850120000|2021-12-30 07:42:00|90594.4|90544.4|90595|90545|90595.9|90545.9|90590.8|90540.8|25
1640850130000|2021-12-30 07:42:10|90595.9|90545.9|90599.3|90549.3|90602|90552|90595.9|90545.9|32
1640850140000|2021-12-30 07:42:20|90599.6|90549.6|90598.6|90548.6|90600.3|90550.3|90598.6|90548.6|16
1640850150000|2021-12-30 07:42:30|90599|90549|90600.1|90550.1|90602.1|90552.1|90597.5|90547.5|34
1640850160000|2021-12-30 07:42:40|90599.5|90549.5|90599.6|90549.6|90601|90551|90599.5|90549.5|24
1640850170000|2021-12-30 07:42:50|90599.3|90549.3|90594.1|90544.1|90600.2|90550.2|90593.8|90543.8|23
1640850180000|2021-12-30 07:43:00|90593.8|90543.8|90593.8|90543.8|90595|90545|90593.3|90543.3|14
1640850190000|2021-12-30 07:43:10|90593.7|90543.7|90593|90543|90593.8|90543.8|90592.4|90542.4|17
1640850200000|2021-12-30 07:43:20|90594.5|90544.5|90600.9|90550.9|90604.3|90554.3|90594.5|90544.5|32
1640850210000|2021-12-30 07:43:30|90600.7|90550.7|90603.6|90553.6|90604.2|90554.2|90600.3|90550.3|22
1640850220000|2021-12-30 07:43:40|90603.8|90553.8|90604.1|90554.1|90604.4|90554.4|90603.5|90553.5|17
1640850230000|2021-12-30 07:43:50|90604|90554|90603.4|90553.4|90604.8|90554.8|90601.5|90551.5|21
1640850240000|2021-12-30 07:44:00|90603.2|90553.2|90605.1|90555.1|90605.4|90563.7|90588.4|90551|31
1640850250000|2021-12-30 07:44:10|90604.9|90554.9|90601.3|90551.3|90605.3|90555.3|90601.3|90551.3|33
1640850260000|2021-12-30 07:44:20|90602.7|90552.7|90597.3|90547.3|90602.7|90552.7|90596.9|90546.9|30
1640850270000|2021-12-30 07:44:30|90597.6|90547.6|90598.4|90548.4|90600.6|90550.6|90596.7|90546.7|38
1640850280000|2021-12-30 07:44:40|90598.2|90548.2|90604.2|90554.2|90605.4|90555.4|90595.3|90545.3|44
1640850290000|2021-12-30 07:44:50|90606|90556|90602.1|90552.1|90606|90556|90600.3|90550.3|29
1640850300000|2021-12-30 07:45:00|90601.7|90551.7|90606.9|90556.9|90611.4|90561.4|90601.6|90551.6|55
1640850310000|2021-12-30 07:45:10|90607.2|90557.2|90610.5|90560.5|90610.7|90560.7|90604.1|90554.1|47
1640850320000|2021-12-30 07:45:20|90610.6|90560.6|90608.6|90558.6|90612|90562|90608.4|90558.4|17
1640850330000|2021-12-30 07:45:30|90609|90559|90597.9|90547.9|90609.1|90559.1|90595.4|90532.2|48
1640850340000|2021-12-30 07:45:40|90598|90548|90599.6|90549.6|90601.5|90551.5|90596.5|90546.5|31
1640850350000|2021-12-30 07:45:50|90599.2|90549.2|90600.3|90550.3|90602|90552|90598.7|90548.7|30
1640850360000|2021-12-30 07:46:00|90600|90550|90599.2|90549.2|90601.1|90551.1|90599.2|90549.2|32
1640850370000|2021-12-30 07:46:10|90597.8|90547.8|90599.7|90549.7|90604.7|90554.7|90597|90547|44
1640850380000|2021-12-30 07:46:20|90599.8|90549.8|90593.2|90543.2|90599.8|90561.8|90583.7|90543|38
1640850390000|2021-12-30 07:46:30|90593.1|90543.1|90593.1|90543.1|90597|90547|90592.8|90542.8|16
1640850400000|2021-12-30 07:46:40|90593.3|90543.3|90590.4|90540.4|90597.9|90547.9|90588.4|90538.4|36
1640850410000|2021-12-30 07:46:50|90590.8|90540.8|90589.9|90539.9|90591.5|90541.5|90589.5|90539.5|22
1640850420000|2021-12-30 07:47:00|90590|90540|90591.3|90541.3|90592|90542|90590|90540|20
1640850430000|2021-12-30 07:47:10|90590.9|90540.9|90590|90540|90591.1|90541.1|90589.9|90539.9|17
1640850440000|2021-12-30 07:47:20|90590.8|90540.8|90589.9|90539.9|90591.1|90541.1|90581|90531|35
1640850450000|2021-12-30 07:47:30|90589.4|90539.4|90590.3|90540.3|90590.3|90540.3|90589.2|90539.2|11
1640850460000|2021-12-30 07:47:40|90590.1|90540.1|90585.4|90535.4|90590.1|90540.1|90584.9|90534.9|17
1640850470000|2021-12-30 07:47:50|90585.2|90535.2|90588.8|90538.8|90588.8|90538.8|90576.7|90526.7|18
1640850480000|2021-12-30 07:48:00|90600.6|90507.4|90590.3|90540.3|90600.6|90543.6|90583.9|90507.4|22
1640850490000|2021-12-30 07:48:10|90590.2|90540.2|90594.2|90544.2|90595|90545|90590.2|90540.2|30
1640850500000|2021-12-30 07:48:20|90594|90544|90595.9|90545.9|90598.3|90548.3|90592.3|90542.3|26
1640850510000|2021-12-30 07:48:30|90595.8|90545.8|90600.2|90550.2|90600.3|90550.3|90595.6|90545.6|24
1640850520000|2021-12-30 07:48:40|90595.7|90545.7|90596.1|90571.1|90611.4|90573.2|90586.2|90545.7|38
1640850530000|2021-12-30 07:48:50|90596.4|90571.4|90596.2|90571.2|90597.3|90572.3|90595|90570|19
1640850540000|2021-12-30 07:49:00|90596.1|90571.1|90606.8|90556.8|90611.1|90572.7|90596.1|90556|39
1640850550000|2021-12-30 07:49:10|90606.6|90556.6|90610.9|90560.9|90610.9|90560.9|90604.3|90554.3|15
1640850560000|2021-12-30 07:49:20|90610.6|90560.6|90608.7|90558.7|90614.2|90564.2|90604.2|90554.2|14
1640850570000|2021-12-30 07:49:30|90608.6|90558.6|90603|90553|90608.7|90558.7|90603|90553|25
1640850580000|2021-12-30 07:49:40|90604|90554|90604.4|90554.4|90606.6|90556.6|90601.4|90551.4|29
1640850590000|2021-12-30 07:49:50|90603.7|90553.7|90582.8|90532.8|90603.7|90553.7|90580.9|90530.9|33
1640850600000|2021-12-30 07:50:00|90582.4|90532.4|90585.7|90535.7|90592.8|90542.8|90580.9|90530.9|32
1640850610000|2021-12-30 07:50:10|90585.9|90535.9|90580.6|90530.6|90586.1|90536.1|90577.8|90527.8|24
1640850620000|2021-12-30 07:50:20|90580.2|90530.2|90580.5|90530.5|90581.2|90531.2|90578.4|90528.4|30
1640850630000|2021-12-30 07:50:30|90580.4|90530.4|90580.7|90530.7|90581.2|90531.2|90579.9|90529.9|21
1640850640000|2021-12-30 07:50:40|90581|90531|90577.9|90527.9|90581.2|90531.2|90573.8|90523.8|27
1640850650000|2021-12-30 07:50:50|90575.3|90525.3|90579|90529|90580|90530|90574.7|90524.7|21
1640850660000|2021-12-30 07:51:00|90578|90528|90583.2|90533.2|90586.4|90536.4|90577.5|90527.5|48
1640850670000|2021-12-30 07:51:10|90578.5|90528.5|90559.4|90534.4|90581.6|90535.4|90559.4|90520.2|32
1640850680000|2021-12-30 07:51:20|90559.6|90534.6|90574.7|90524.7|90575.6|90534.6|90559.1|90523.4|19
1640850690000|2021-12-30 07:51:30|90575.9|90525.9|90564.5|90539.5|90578.5|90539.8|90564.4|90523.5|23
1640850700000|2021-12-30 07:51:40|90564.4|90539.4|90568.7|90518.7|90579.5|90539.4|90561.4|90511.4|24
1640850710000|2021-12-30 07:51:50|90568.8|90518.8|90569.2|90519.2|90572.2|90522.2|90566.9|90516.9|26
1640850720000|2021-12-30 07:52:00|90568.6|90518.6|90570.5|90520.5|90571.2|90521.2|90566.3|90516.3|26
1640850730000|2021-12-30 07:52:10|90570.4|90520.4|90576.9|90526.9|90578|90528|90570|90520|19
1640850740000|2021-12-30 07:52:20|90576.8|90526.8|90572.1|90522.1|90577.5|90527.5|90571.1|90521.1|15
1640850750000|2021-12-30 07:52:30|90571.7|90521.7|90571|90521|90572.6|90522.6|90570.7|90520.7|16
1640850760000|2021-12-30 07:52:40|90571.8|90521.8|90569.1|90519.1|90571.8|90521.8|90566.6|90516.6|38
1640850770000|2021-12-30 07:52:50|90570.7|90520.7|90568.1|90518.1|90570.7|90520.7|90567.6|90517.6|36
1640850780000|2021-12-30 07:53:00|90568.2|90518.2|90571.3|90521.3|90572.6|90522.6|90568.2|90518.2|25
1640850790000|2021-12-30 07:53:10|90571.7|90521.7|90572.1|90522.1|90573.2|90523.2|90571.5|90521.5|14
1640850800000|2021-12-30 07:53:20|90570.3|90520.3|90562.5|90512.5|90572.5|90528.2|90553.2|90510.8|22
1640850810000|2021-12-30 07:53:30|90565.3|90515.3|90563.5|90513.5|90566.2|90516.2|90562.6|90512.6|21
1640850820000|2021-12-30 07:53:40|90562.5|90512.5|90559.8|90509.8|90563.5|90513.5|90557.1|90507.1|21
1640850830000|2021-12-30 07:53:50|90560.6|90510.6|90561.4|90511.4|90562.8|90512.8|90560.3|90510.3|16
1640850840000|2021-12-30 07:54:00|90560.8|90510.8|90557.9|90507.9|90562.2|90512.2|90557.5|90507.5|20
1640850850000|2021-12-30 07:54:10|90557.5|90507.5|90558.2|90508.2|90559.9|90509.9|90556.2|90506.2|24
1640850860000|2021-12-30 07:54:20|90557.9|90507.9|90552.4|90502.4|90569.2|90514.5|90549.6|90497.8|31
1640850870000|2021-12-30 07:54:30|90552.7|90502.7|90554.6|90504.6|90555.4|90505.4|90549.9|90499.9|27
1640850880000|2021-12-30 07:54:40|90554.8|90504.8|90555.9|90505.9|90556.9|90506.9|90551.3|90501.3|29
1640850890000|2021-12-30 07:54:50|90556.2|90506.2|90554.8|90504.8|90557.8|90507.8|90553.9|90503.9|19
1640850900000|2021-12-30 07:55:00|90553.7|90503.7|90521.1|90471.1|90554.1|90504.1|90512.2|90462.2|57
1640850910000|2021-12-30 07:55:10|90519.3|90469.3|90519.3|90469.3|90521.2|90471.2|90517|90467|33
1640850920000|2021-12-30 07:55:20|90519|90469|90517.6|90467.6|90519.6|90469.6|90516.1|90466.1|32
1640850930000|2021-12-30 07:55:30|90517.5|90467.5|90518.3|90468.3|90520.1|90470.1|90516.9|90466.9|28
1640850940000|2021-12-30 07:55:40|90518.6|90468.6|90516.8|90466.8|90519|90469|90516.3|90466.3|21
1640850950000|2021-12-30 07:55:50|90516.7|90466.7|90519.9|90469.9|90520.9|90470.9|90515.7|90465.7|37
1640850960000|2021-12-30 07:56:00|90519.8|90469.8|90515.1|90465.1|90520.6|90470.6|90514.9|90464.9|32
1640850970000|2021-12-30 07:56:10|90518|90468|90511.4|90461.4|90523.2|90473.2|90506.3|90456.3|41
1640850980000|2021-12-30 07:56:20|90511.8|90461.8|90511.2|90461.2|90514.6|90464.6|90507.6|90457.6|37
1640850990000|2021-12-30 07:56:30|90511.3|90461.3|90506.1|90456.1|90511.5|90461.5|90504.6|90454.6|42
1640851000000|2021-12-30 07:56:40|90507.1|90457.1|90509.5|90459.5|90511.9|90461.9|90501.5|90451.5|28
1640851010000|2021-12-30 07:56:50|90510|90460|90518.8|90468.8|90520.3|90470.3|90507.8|90457.8|33
1640851020000|2021-12-30 07:57:00|90516.9|90466.9|90500.5|90450.5|90517.6|90467.6|90488.5|90448.6|38
1640851030000|2021-12-30 07:57:10|90500.7|90450.7|90491.1|90441.1|90501.7|90451.7|90491.1|90441.1|32
1640851040000|2021-12-30 07:57:20|90485.4|90435.4|90491.1|90441.1|90492.7|90442.7|90485.4|90435.4|46
1640851050000|2021-12-30 07:57:30|90491.2|90441.2|90491.2|90441.2|90492.5|90442.5|90489.7|90439.7|34
1640851060000|2021-12-30 07:57:40|90491.8|90441.8|90498.7|90448.7|90499.8|90449.8|90491.8|90441.8|47
1640851070000|2021-12-30 07:57:50|90498.5|90448.5|90520.7|90470.7|90521.6|90471.6|90497.6|90447.6|49
1640851080000|2021-12-30 07:58:00|90521.5|90471.5|90527.8|90477.8|90530.7|90480.7|90517.9|90467.9|59
1640851090000|2021-12-30 07:58:10|90527.4|90477.4|90527|90477|90529.7|90479.7|90524|90474|48
1640851100000|2021-12-30 07:58:20|90527.1|90477.1|90523.8|90473.8|90530.9|90480.9|90520|90470|44
1640851110000|2021-12-30 07:58:30|90532.3|90482.3|90524.2|90474.2|90532.8|90482.8|90521.1|90471.1|35
1640851120000|2021-12-30 07:58:40|90523.7|90473.7|90522.2|90472.2|90524.9|90474.9|90521.6|90471.6|28
1640851130000|2021-12-30 07:58:50|90522.6|90472.6|90523.5|90473.5|90526.1|90476.1|90521.6|90471.6|23
1640851140000|2021-12-30 07:59:00|90523.4|90473.4|90518.1|90468.1|90524.4|90474.4|90516.7|90466.7|43
1640851150000|2021-12-30 07:59:10|90519.1|90469.1|90510.1|90460.1|90519.1|90469.1|90510.1|90460.1|55
1640851160000|2021-12-30 07:59:20|90517|90467|90499.8|90449.8|90517|90467|90493.7|90443.7|57
1640851170000|2021-12-30 07:59:30|90498.6|90448.6|90510|90460|90510|90460|90496|90446|63
1640851180000|2021-12-30 07:59:40|90509.8|90459.8|90505.8|90455.8|90509.8|90459.8|90502.2|90452.2|45
1640851190000|2021-12-30 07:59:50|90507.6|90457.6|90503.1|90453.1|90510.4|90460.4|90498|90448|61
1640851200000|2021-12-30 08:00:00|90502.3|90452.3|90491.5|90441.5|90506.7|90456.7|90485.7|90435.7|76
1640851210000|2021-12-30 08:00:10|90491.8|90441.8|90476.3|90426.3|90491.8|90441.8|90475.6|90425.6|66
1640851220000|2021-12-30 08:00:20|90476.1|90426.1|90480.5|90430.5|90482.5|90432.5|90474.9|90424.9|54
1640851230000|2021-12-30 08:00:30|90481|90431|90505.3|90455.3|90506|90456|90481|90431|60
1640851240000|2021-12-30 08:00:40|90505|90455|90504.5|90454.5|90506.6|90456.6|90504.2|90454.2|42
1640851250000|2021-12-30 08:00:50|90504.4|90454.4|90504.5|90454.5|90507.9|90457.9|90503.2|90453.2|47
1640851260000|2021-12-30 08:01:00|90503.9|90453.9|90499.7|90449.7|90507.4|90457.4|90489.6|90439.6|53
1640851270000|2021-12-30 08:01:10|90499.8|90449.8|90493.8|90443.8|90500.4|90450.4|90493.7|90443.7|51
1640851280000|2021-12-30 08:01:20|90495.6|90445.6|90498.6|90448.6|90501.6|90451.6|90494.5|90444.5|50
1640851290000|2021-12-30 08:01:30|90498.7|90448.7|90500.5|90450.5|90500.7|90450.7|90495.9|90445.9|42
1640851300000|2021-12-30 08:01:40|90500.6|90450.6|90499.7|90449.7|90505.5|90455.5|90495|90445|61
1640851310000|2021-12-30 08:01:50|90500.3|90450.3|90502.2|90452.2|90503.1|90453.1|90497.4|90447.4|56
1640851320000|2021-12-30 08:02:00|90502.6|90452.6|90507.1|90457.1|90507.1|90457.1|90501.4|90451.4|51
1640851330000|2021-12-30 08:02:10|90507.4|90457.4|90503.9|90453.9|90509.1|90459.1|90503.9|90453.9|49
1640851340000|2021-12-30 08:02:20|90504.2|90454.2|90511.1|90461.1|90511.5|90461.5|90504.2|90454.2|54
1640851350000|2021-12-30 08:02:30|90509.6|90459.6|90506.9|90456.9|90514.2|90464.2|90504.2|90454.2|49
1640851360000|2021-12-30 08:02:40|90507.6|90457.6|90510.2|90460.2|90511.3|90461.3|90504.9|90454.9|43
1640851370000|2021-12-30 08:02:50|90509.8|90459.8|90509.7|90459.7|90514.8|90464.8|90508.7|90458.7|45
1640851380000|2021-12-30 08:03:00|90509.2|90459.2|90503|90453|90511.4|90461.4|90502.8|90452.8|37
1640851390000|2021-12-30 08:03:10|90503.3|90453.3|90514.4|90464.4|90515.5|90465.5|90500.9|90450.9|52
1640851400000|2021-12-30 08:03:20|90514.5|90464.5|90506.4|90456.4|90517.4|90467.4|90501.1|90451.1|62
1640851410000|2021-12-30 08:03:30|90506.7|90456.7|90504.3|90454.3|90520.4|90470.4|90501.7|90451.7|70
1640851420000|2021-12-30 08:03:40|90506.3|90456.3|90506.5|90456.5|90521|90481.6|90494.9|90453|52
1640851430000|2021-12-30 08:03:50|90506.9|90456.9|90507.2|90457.2|90508.3|90458.3|90501|90451|46
1640851440000|2021-12-30 08:04:00|90507.5|90457.5|90508.4|90458.4|90509.4|90459.4|90505|90455|40
1640851450000|2021-12-30 08:04:10|90510.2|90460.2|90504.8|90454.8|90510.2|90460.2|90504.8|90454.8|33
1640851460000|2021-12-30 08:04:20|90504.9|90454.9|90505.7|90455.7|90507.8|90457.8|90504.6|90454.6|36
1640851470000|2021-12-30 08:04:30|90506|90456|90498.2|90448.2|90510.5|90471.6|90486.5|90446.1|47
1640851480000|2021-12-30 08:04:40|90495|90445|90499.5|90474.5|90512|90475.2|90481.1|90444.9|52
1640851490000|2021-12-30 08:04:50|90499.7|90474.7|90505.4|90455.4|90516.3|90474.7|90499.4|90449.4|64
1640851500000|2021-12-30 08:05:00|90506.5|90456.5|90508.8|90458.8|90511|90461|90506.5|90456.5|41
1640851510000|2021-12-30 08:05:10|90509.2|90459.2|90520.2|90470.2|90521.7|90471.7|90491.2|90453|44
1640851520000|2021-12-30 08:05:20|90522.5|90472.5|90512.4|90487.4|90530.4|90490.1|90507.9|90472.5|59
1640851530000|2021-12-30 08:05:30|90512.5|90487.5|90522.5|90472.5|90524.7|90487.5|90510.9|90472.4|27
1640851540000|2021-12-30 08:05:40|90522.6|90472.6|90525|90475|90533.3|90491.2|90500.2|90465.1|54
1640851550000|2021-12-30 08:05:50|90525.7|90475.7|90525.1|90475.1|90526.3|90476.3|90524.4|90474.4|23
1640851560000|2021-12-30 08:06:00|90525.2|90475.2|90528.6|90478.6|90541.3|90491.3|90524.9|90474.9|32
1640851570000|2021-12-30 08:06:10|90528.7|90478.7|90541.8|90491.8|90543.3|90504.3|90527.5|90478.5|41
1640851580000|2021-12-30 08:06:20|90544.6|90494.6|90541.9|90491.9|90546.3|90502.3|90527|90487.6|28
1640851590000|2021-12-30 08:06:30|90541.8|90491.8|90529.6|90504.6|90558.5|90515.4|90529.5|90488.5|55
1640851600000|2021-12-30 08:06:40|90528.9|90503.9|90545.9|90495.9|90548.6|90509.7|90528.9|90490.3|46
1640851610000|2021-12-30 08:06:50|90545.6|90495.6|90556.7|90506.7|90567.2|90525.1|90543.5|90495.6|64
1640851620000|2021-12-30 08:07:00|90554.9|90504.9|90534.2|90484.2|90560.1|90510.1|90534.2|90484.2|50
1640851630000|2021-12-30 08:07:10|90534.5|90484.5|90537.7|90487.7|90537.7|90487.7|90534|90484|35
1640851640000|2021-12-30 08:07:20|90537.6|90487.6|90548.5|90498.5|90555.9|90512.4|90535.7|90485.7|44
1640851650000|2021-12-30 08:07:30|90546.9|90496.9|90543.7|90493.7|90552.2|90510.8|90533.3|90492|45
1640851660000|2021-12-30 08:07:40|90544|90494|90539.4|90489.4|90544.8|90494.8|90538.8|90488.8|33
1640851670000|2021-12-30 08:07:50|90539.2|90489.2|90496|90446|90542.4|90492.4|90496|90446|38
1640851680000|2021-12-30 08:08:00|90497.4|90447.4|90483.4|90433.4|90500.9|90453|90466.6|90420.2|66
1640851690000|2021-12-30 08:08:10|90482.5|90432.5|90480.1|90430.1|90487.2|90437.2|90474.7|90424.7|39
1640851700000|2021-12-30 08:08:20|90479.7|90429.7|90483.7|90433.7|90483.8|90445.5|90469.7|90427.5|38
1640851710000|2021-12-30 08:08:30|90484.1|90434.1|90477.7|90452.7|90495.2|90455.2|90474.8|90429.2|38
1640851720000|2021-12-30 08:08:40|90475.3|90450.3|90487.2|90437.2|90490.4|90450.3|90465.7|90428.8|50
1640851730000|2021-12-30 08:08:50|90489.3|90439.3|90482.7|90432.7|90495.3|90445.3|90479.1|90429.1|52
1640851740000|2021-12-30 08:09:00|90482.8|90432.8|90493.8|90443.8|90495.6|90455|90470.1|90432.8|52
1640851750000|2021-12-30 08:09:10|90493.7|90443.7|90495.2|90445.2|90497|90457.6|90481.2|90442.8|27
1640851760000|2021-12-30 08:09:20|90495.3|90445.3|90494.2|90444.2|90495.3|90445.3|90490.4|90440.4|34
1640851770000|2021-12-30 08:09:30|90494.1|90444.1|90488.5|90438.5|90496.8|90448|90472.3|90436.7|38
1640851780000|2021-12-30 08:09:40|90488.3|90438.3|90495.1|90445.1|90496.3|90446.3|90486.8|90436.8|39
1640851790000|2021-12-30 08:09:50|90494.9|90444.9|90494.5|90444.5|90496.3|90446.3|90494.2|90444.2|36
1640851800000|2021-12-30 08:10:00|90494.6|90444.6|90482.1|90457.1|90496.1|90457.3|90477.9|90442.8|32
1640851810000|2021-12-30 08:10:10|90481.7|90456.7|90484.4|90459.4|90484.4|90459.4|90480.9|90455.9|19
1640851820000|2021-12-30 08:10:20|90497.7|90447.7|90467.7|90442.7|90514.4|90474.3|90467.6|90428.1|60
1640851830000|2021-12-30 08:10:30|90468.6|90443.6|90466|90416|90489.3|90443.6|90463.8|90413.8|73
1640851840000|2021-12-30 08:10:40|90465.6|90415.6|90462.3|90412.3|90467.2|90417.2|90461.6|90411.6|46
1640851850000|2021-12-30 08:10:50|90462.5|90412.5|90465.8|90415.8|90466.7|90416.7|90461.7|90411.7|47
1640851860000|2021-12-30 08:11:00|90465.9|90415.9|90467.2|90417.2|90468.7|90418.7|90465.5|90415.5|40
1640851870000|2021-12-30 08:11:10|90467.3|90417.3|90467.4|90417.4|90469.2|90419.2|90466.8|90416.8|33
1640851880000|2021-12-30 08:11:20|90467.6|90417.6|90460.7|90410.7|90468.1|90418.1|90457.8|90407.8|30
1640851890000|2021-12-30 08:11:30|90460.8|90410.8|90475|90425|90477.4|90427.4|90459.5|90409.5|45
1640851900000|2021-12-30 08:11:40|90474.3|90424.3|90477.1|90427.1|90477.9|90427.9|90473.3|90423.3|33
1640851910000|2021-12-30 08:11:50|90478|90428|90476.6|90426.6|90479.6|90430.1|90453.5|90422.4|44
1640851920000|2021-12-30 08:12:00|90476.7|90426.7|90491.7|90441.7|90494.8|90454.6|90476.2|90426.2|43
1640851930000|2021-12-30 08:12:10|90491.9|90441.9|90493.5|90443.5|90496.6|90446.6|90490|90440|46
1640851940000|2021-12-30 08:12:20|90493|90443|90492.1|90442.1|90495.2|90445.2|90491.7|90441.7|41
1640851950000|2021-12-30 08:12:30|90492.9|90442.9|90491.6|90441.6|90495|90445|90490.1|90440.1|43
1640851960000|2021-12-30 08:12:40|90492.2|90442.2|90473.6|90423.6|90493.5|90446.6|90463.3|90423|42
1640851970000|2021-12-30 08:12:50|90475.2|90425.2|90480.8|90430.8|90480.8|90439.8|90462.4|90423.5|38
1640851980000|2021-12-30 08:13:00|90481|90431|90485|90435|90490.3|90456.4|90468.1|90430.2|49
1640851990000|2021-12-30 08:13:10|90484.4|90434.4|90480.1|90430.1|90485.3|90435.3|90480.1|90430.1|33
1640852000000|2021-12-30 08:13:20|90479.1|90429.1|90475.3|90425.3|90479.1|90429.1|90474.1|90424.1|45
1640852010000|2021-12-30 08:13:30|90475|90425|90461.3|90411.3|90477.5|90432.4|90454.2|90410.5|45
1640852020000|2021-12-30 08:13:40|90461.2|90411.2|90463.3|90413.3|90464.3|90414.3|90461|90411|39
1640852030000|2021-12-30 08:13:50|90463.1|90413.1|90461.7|90411.7|90463.4|90413.4|90461.2|90411.2|29
1640852040000|2021-12-30 08:14:00|90461.9|90411.9|90462|90412|90464.2|90414.2|90459.6|90409.6|34
1640852050000|2021-12-30 08:14:10|90460.2|90410.2|90459|90409|90461.9|90411.9|90459|90409|29
1640852060000|2021-12-30 08:14:20|90460.3|90410.3|90460|90410|90461.7|90411.7|90458.9|90408.9|16
1640852070000|2021-12-30 08:14:30|90458.9|90408.9|90458|90408|90459.6|90409.6|90456.5|90406.5|28
1640852080000|2021-12-30 08:14:40|90459.4|90409.4|90437.3|90387.3|90459.4|90415.6|90424.2|90386.7|32
1640852090000|2021-12-30 08:14:50|90435.7|90385.7|90434.8|90384.8|90437.1|90387.1|90433.9|90383.9|31
1640852100000|2021-12-30 08:15:00|90434.5|90384.5|90433|90383|90435.2|90385.2|90432.8|90382.8|29
1640852110000|2021-12-30 08:15:10|90433.4|90383.4|90428.8|90378.8|90436.1|90397.5|90409.4|90375|53
1640852120000|2021-12-30 08:15:20|90429|90379|90432.4|90382.4|90433.6|90383.6|90426.3|90376.3|45
1640852130000|2021-12-30 08:15:30|90434|90384|90454|90404|90455.1|90423.5|90426.2|90382.1|65
1640852140000|2021-12-30 08:15:40|90454.9|90404.9|90470.7|90420.7|90471.9|90439.6|90449|90402.8|41
1640852150000|2021-12-30 08:15:50|90470|90420|90456.6|90406.6|90470.6|90429|90454|90406.6|36
1640852160000|2021-12-30 08:16:00|90456.2|90406.2|90447.5|90397.5|90456.2|90409|90423.9|90382.1|50
1640852170000|2021-12-30 08:16:10|90448.4|90398.4|90427.4|90377.4|90448.4|90412.3|90415|90374.4|55
1640852180000|2021-12-30 08:16:20|90427.5|90377.5|90436.7|90386.7|90441.8|90401.3|90411.6|90377.5|42
1640852190000|2021-12-30 08:16:30|90433.7|90383.7|90434.9|90384.9|90440.6|90391.3|90416.3|90375.8|35
1640852200000|2021-12-30 08:16:40|90441.5|90391.5|90435|90410|90449.8|90412.8|90410.8|90372.6|62
1640852210000|2021-12-30 08:16:50|90428.9|90403.9|90440.5|90390.5|90451.1|90403.9|90424.6|90382.7|53
1640852220000|2021-12-30 08:17:00|90439.8|90389.8|90449|90399|90451.3|90410.6|90429.4|90379.4|50
1640852230000|2021-12-30 08:17:10|90449.4|90399.4|90445.3|90395.3|90451.8|90401.8|90442.1|90392.1|32
1640852240000|2021-12-30 08:17:20|90447.6|90397.6|90444.2|90394.2|90449.2|90399.2|90441.9|90391.9|31
1640852250000|2021-12-30 08:17:30|90443.8|90393.8|90443.9|90393.9|90444.2|90394.2|90441.5|90391.5|22
1640852260000|2021-12-30 08:17:40|90444.4|90394.4|90443.7|90393.7|90444.5|90394.5|90442.1|90392.1|17
1640852270000|2021-12-30 08:17:50|90444.3|90394.3|90442.7|90392.7|90445.1|90395.1|90442.1|90392.1|39
1640852280000|2021-12-30 08:18:00|90442.6|90392.6|90445.6|90395.6|90446.2|90396.2|90442|90392|37
1640852290000|2021-12-30 08:18:10|90445.8|90395.8|90458.2|90408.2|90461.2|90421.1|90445.7|90395.8|52
1640852300000|2021-12-30 08:18:20|90458.4|90408.4|90455|90405|90459|90409|90453.3|90403.3|34
1640852310000|2021-12-30 08:18:30|90454.9|90404.9|90455.3|90405.3|90456.2|90406.2|90454.5|90404.5|30
1640852320000|2021-12-30 08:18:40|90455.2|90405.2|90451.8|90401.8|90458.1|90408.1|90450.8|90400.8|43
1640852330000|2021-12-30 08:18:50|90451.4|90401.4|90436.3|90386.3|90453|90403|90418|90383.2|51
1640852340000|2021-12-30 08:19:00|90436.4|90386.4|90436.5|90386.5|90436.8|90386.8|90435|90385|36
1640852350000|2021-12-30 08:19:10|90436.3|90386.3|90436.7|90386.7|90440.3|90390.3|90434.7|90384.7|40
1640852360000|2021-12-30 08:19:20|90436.9|90386.9|90436.3|90386.3|90437|90387|90435.5|90385.5|19
1640852370000|2021-12-30 08:19:30|90436.5|90386.5|90438.5|90388.5|90439.6|90389.6|90436.3|90386.3|24
1640852380000|2021-12-30 08:19:40|90438.8|90388.8|90435.7|90385.7|90439.9|90389.9|90434.6|90384.6|27
1640852390000|2021-12-30 08:19:50|90435.3|90385.3|90434.9|90384.9|90435.9|90385.9|90432|90382|32
1640852400000|2021-12-30 08:20:00|90435.1|90385.1|90418.4|90393.4|90438.8|90400|90415.1|90377.9|44
1640852410000|2021-12-30 08:20:10|90419|90394|90424.7|90399.7|90424.7|90399.7|90418.2|90393.2|47
1640852420000|2021-12-30 08:20:20|90424.8|90399.8|90440.4|90390.4|90440.9|90403.2|90424|90388|40
1640852430000|2021-12-30 08:20:30|90440.2|90390.2|90439.5|90389.5|90440.4|90390.4|90438.7|90388.7|23
1640852440000|2021-12-30 08:20:40|90439.3|90389.3|90440.4|90390.4|90440.7|90390.7|90438.5|90388.5|16
1640852450000|2021-12-30 08:20:50|90440.3|90390.3|90439.3|90389.3|90441.4|90391.4|90438.1|90388.1|21
1640852460000|2021-12-30 08:21:00|90438.6|90388.6|90443.2|90393.2|90443.2|90393.2|90437|90387|32
1640852470000|2021-12-30 08:21:10|90443.4|90393.4|90443.1|90393.1|90443.4|90393.4|90442.1|90392.1|13
1640852480000|2021-12-30 08:21:20|90441.8|90391.8|90447.2|90397.2|90449|90411.3|90436.3|90391.8|19
1640852490000|2021-12-30 08:21:30|90445.9|90395.9|90446.1|90396.1|90449.2|90399.2|90445.9|90395.9|37
1640852500000|2021-12-30 08:21:40|90446.9|90396.9|90442.6|90417.6|90455.8|90417.9|90440.8|90395.7|42
1640852510000|2021-12-30 08:21:50|90442.9|90417.9|90451.4|90401.4|90457.4|90417.9|90441.9|90399.7|31
1640852520000|2021-12-30 08:22:00|90451.6|90401.6|90473.6|90423.6|90473.6|90429|90439.5|90401.6|41
1640852530000|2021-12-30 08:22:10|90474.1|90424.1|90456.9|90431.9|90474.1|90435|90455.8|90421.5|32
1640852540000|2021-12-30 08:22:20|90457.3|90432.3|90461|90436|90477.2|90441.2|90457.3|90426|29
1640852550000|2021-12-30 08:22:30|90461.2|90436.2|90464.8|90439.8|90464.8|90439.8|90461.2|90436.2|25
1640852560000|2021-12-30 08:22:40|90463.4|90438.4|90462.2|90437.2|90467|90442|90461.5|90436.5|19
1640852570000|2021-12-30 08:22:50|90463.5|90438.5|90463.5|90413.5|90476.2|90439|90441.5|90405.7|58
1640852580000|2021-12-30 08:23:00|90464|90414|90450.9|90425.9|90471.7|90436.5|90450.6|90411.3|42
1640852590000|2021-12-30 08:23:10|90451|90426|90464.6|90414.6|90466.9|90426|90451|90412.5|41
1640852600000|2021-12-30 08:23:20|90464.8|90414.8|90465.8|90415.8|90470.2|90420.2|90461.6|90411.6|45
1640852610000|2021-12-30 08:23:30|90465.7|90415.7|90467.8|90417.8|90486.1|90441.7|90455.5|90413.1|56
1640852620000|2021-12-30 08:23:40|90466.9|90416.9|90458.6|90433.6|90472|90433.7|90457.5|90416.9|38
1640852630000|2021-12-30 08:23:50|90458.8|90433.8|90473.7|90423.7|90490.6|90450.8|90458.8|90415.8|50
1640852640000|2021-12-30 08:24:00|90474.4|90424.4|90476|90426|90479.1|90429.1|90470.3|90420.3|49
1640852650000|2021-12-30 08:24:10|90475.2|90425.2|90475.2|90425.2|90475.9|90425.9|90473.7|90423.7|21
1640852660000|2021-12-30 08:24:20|90475.5|90425.5|90470.3|90420.3|90476.2|90426.2|90447.8|90407.4|39
1640852670000|2021-12-30 08:24:30|90469.8|90419.8|90464.7|90414.7|90475.3|90439|90454.9|90414.7|42
1640852680000|2021-12-30 08:24:40|90451.2|90426.2|90484.1|90434.1|90484.1|90441.7|90451.2|90416.8|45
1640852690000|2021-12-30 08:24:50|90482.1|90432.1|90489.1|90439.1|90495.6|90456.2|90478|90432.1|53
1640852700000|2021-12-30 08:25:00|90489.5|90439.5|90490.2|90440.2|90493.4|90456.3|90476.7|90433.4|53
1640852710000|2021-12-30 08:25:10|90489.9|90439.9|90488.4|90438.4|90489.9|90439.9|90487.2|90437.2|30
1640852720000|2021-12-30 08:25:20|90488.3|90438.3|90488.9|90438.9|90490.1|90440.1|90486.2|90436.2|25
1640852730000|2021-12-30 08:25:30|90491.9|90441.9|90495.7|90445.7|90496.7|90460.3|90480.7|90441.9|40
1640852740000|2021-12-30 08:25:40|90483.6|90458.6|90484.6|90434.6|90486.4|90458.6|90472.7|90432.3|41
1640852750000|2021-12-30 08:25:50|90483.6|90433.6|90468.4|90418.4|90485.3|90442.9|90466.4|90418.4|39
1640852760000|2021-12-30 08:26:00|90468.2|90418.2|90465.4|90415.4|90468.2|90433.2|90451|90415|36
1640852770000|2021-12-30 08:26:10|90465.5|90415.5|90461.8|90411.8|90465.5|90415.5|90458.4|90408.4|27
1640852780000|2021-12-30 08:26:20|90461.5|90411.5|90449.1|90424.1|90462.8|90424.1|90448.2|90411.5|23
1640852790000|2021-12-30 08:26:30|90449.2|90424.2|90448.6|90423.6|90449.2|90424.2|90446.1|90421.1|26
1640852800000|2021-12-30 08:26:40|90448|90423|90461.8|90411.8|90461.8|90423.3|90447.7|90409|16
1640852810000|2021-12-30 08:26:50|90460.7|90410.7|90458.5|90408.5|90461.6|90411.6|90458.5|90408.5|20
1640852820000|2021-12-30 08:27:00|90458.8|90408.8|90460.7|90410.7|90460.8|90410.8|90458.1|90408.1|28
1640852830000|2021-12-30 08:27:10|90461|90411|90467|90417|90468.8|90418.8|90451.4|90401.4|44
1640852840000|2021-12-30 08:27:20|90467.3|90417.3|90463.8|90413.8|90474.8|90424.8|90458.9|90408.9|45
1640852850000|2021-12-30 08:27:30|90462.2|90412.2|90468.8|90418.8|90471.1|90435.7|90449.3|90411.9|51
1640852860000|2021-12-30 08:27:40|90468.7|90418.7|90464.7|90414.7|90470.1|90420.1|90464.4|90414.4|35
1640852870000|2021-12-30 08:27:50|90464.5|90414.5|90469.9|90419.9|90471.1|90429.7|90454.1|90414|50
1640852880000|2021-12-30 08:28:00|90470.2|90420.2|90474.7|90424.7|90487.2|90448.9|90469.2|90420.2|42
1640852890000|2021-12-30 08:28:10|90475.2|90425.2|90483|90433|90485.8|90435.8|90475|90425|30
1640852900000|2021-12-30 08:28:20|90483.1|90433.1|90484.3|90434.3|90484.9|90434.9|90483.1|90433.1|29
1640852910000|2021-12-30 08:28:30|90484.5|90434.5|90465.2|90415.2|90484.7|90434.7|90453.6|90415.2|44
1640852920000|2021-12-30 08:28:40|90467.8|90417.8|90470.8|90420.8|90472.8|90422.8|90462.8|90412.8|44
1640852930000|2021-12-30 08:28:50|90470.6|90420.6|90467.6|90417.6|90471.7|90421.7|90467.4|90417.4|29
1640852940000|2021-12-30 08:29:00|90467.7|90417.7|90474.9|90424.9|90474.9|90435.8|90460.8|90414.2|49
1640852950000|2021-12-30 08:29:10|90474.5|90424.5|90465.4|90415.4|90474.5|90424.5|90461.6|90411.6|34
1640852960000|2021-12-30 08:29:20|90465.7|90415.7|90473.1|90423.1|90473.1|90432.9|90450.8|90415.5|29
1640852970000|2021-12-30 08:29:30|90473.5|90423.5|90466.8|90416.8|90473.5|90423.5|90466.8|90416.8|31
1640852980000|2021-12-30 08:29:40|90466.4|90416.4|90452.4|90402.4|90466.5|90416.5|90450.6|90400.6|40
1640852990000|2021-12-30 08:29:50|90452.5|90402.5|90449.9|90399.9|90454.5|90404.5|90447.2|90397.2|38
1640853000000|2021-12-30 08:30:00|90450.1|90400.1|90452.4|90402.4|90454.6|90404.6|90450.1|90400.1|39
1640853010000|2021-12-30 08:30:10|90452.1|90402.1|90449.6|90399.6|90452.1|90411.1|90435.8|90396|48
1640853020000|2021-12-30 08:30:20|90449.9|90399.9|90444.4|90394.4|90450.6|90400.6|90444.4|90394.4|29
1640853030000|2021-12-30 08:30:30|90444.5|90394.5|90440.1|90390.1|90444.8|90394.8|90439|90389|40
1640853040000|2021-12-30 08:30:40|90440.4|90390.4|90438.1|90388.1|90445.2|90395.2|90437.4|90387.4|40
1640853050000|2021-12-30 08:30:50|90437.8|90387.8|90438.1|90388.1|90439.7|90389.7|90437.8|90387.8|26
1640853060000|2021-12-30 08:31:00|90438.4|90388.4|90446|90396|90448.7|90398.7|90438.4|90388.4|54
1640853070000|2021-12-30 08:31:10|90447.4|90397.4|90443.2|90393.2|90449.3|90405.8|90430.1|90391.6|46
1640853080000|2021-12-30 08:31:20|90443.4|90393.4|90443.4|90393.4|90444.3|90394.3|90442|90392|29
1640853090000|2021-12-30 08:31:30|90443|90393|90440.9|90390.9|90443.2|90393.2|90439|90389|43
1640853100000|2021-12-30 08:31:40|90441.4|90391.4|90441|90391|90441.9|90391.9|90439.5|90389.5|35
1640853110000|2021-12-30 08:31:50|90441.1|90391.1|90436.6|90386.6|90441.3|90391.3|90435.2|90385.2|36
1640853120000|2021-12-30 08:32:00|90435.9|90385.9|90435.9|90385.9|90437.2|90387.2|90435.2|90385.2|30
1640853130000|2021-12-30 08:32:10|90436.4|90386.4|90433.3|90383.3|90439.4|90397.1|90421.4|90383.1|34
1640853140000|2021-12-30 08:32:20|90434.6|90384.6|90433.4|90383.4|90442.1|90392.1|90430.6|90380.6|55
1640853150000|2021-12-30 08:32:30|90433.8|90383.8|90437.7|90387.7|90438|90388|90433.5|90383.5|41
1640853160000|2021-12-30 08:32:40|90437.4|90387.4|90439|90389|90442.5|90403.9|90426.5|90385.7|53
1640853170000|2021-12-30 08:32:50|90439.3|90389.3|90438.8|90388.8|90440.6|90390.6|90437.9|90387.9|42
1640853180000|2021-12-30 08:33:00|90438.5|90388.5|90437.6|90387.6|90439.1|90389.1|90436.2|90386.2|20
1640853190000|2021-12-30 08:33:10|90437.7|90387.7|90440.7|90390.7|90441.7|90402.6|90423|90386|42
1640853200000|2021-12-30 08:33:20|90441.3|90391.3|90440.2|90390.2|90443.5|90405.5|90425.9|90390.2|34
1640853210000|2021-12-30 08:33:30|90441.2|90391.2|90440.1|90390.1|90442.8|90392.8|90440.1|90390.1|35
1640853220000|2021-12-30 08:33:40|90441|90391|90440.8|90390.8|90442.3|90402.9|90426.3|90388.8|33
1640853230000|2021-12-30 08:33:50|90440.2|90390.2|90435.4|90385.4|90442|90401.8|90424|90383.8|36
1640853240000|2021-12-30 08:34:00|90436.2|90386.2|90436.9|90386.9|90438.4|90388.4|90433.2|90383.2|41
1640853250000|2021-12-30 08:34:10|90437.3|90387.3|90439.9|90389.9|90440.4|90390.4|90436.5|90386.5|36
1640853260000|2021-12-30 08:34:20|90439.4|90389.4|90448.3|90398.3|90449.2|90407.1|90431|90385.4|47
1640853270000|2021-12-30 08:34:30|90451.2|90401.2|90449|90399|90451.2|90401.2|90446.4|90396.4|31
1640853280000|2021-12-30 08:34:40|90449.4|90399.4|90451.5|90426.5|90463.1|90427.1|90445.8|90399.4|42
1640853290000|2021-12-30 08:34:50|90451.3|90426.3|90470.4|90420.4|90486.6|90445.6|90451|90414.2|51
1640853300000|2021-12-30 08:35:00|90470.3|90420.3|90463.6|90413.6|90470.3|90428.5|90450.1|90408.8|38
1640853310000|2021-12-30 08:35:10|90463.9|90413.9|90461.8|90411.8|90464.5|90426.8|90451.8|90411.2|32
1640853320000|2021-12-30 08:35:20|90462.4|90412.4|90461.2|90411.2|90469.4|90428.7|90453|90409|58
1640853330000|2021-12-30 08:35:30|90462.4|90412.4|90464|90414|90470.7|90434.9|90458.9|90412.4|53
1640853340000|2021-12-30 08:35:40|90463.6|90413.6|90466.3|90416.3|90468.1|90418.1|90462.7|90412.7|34
1640853350000|2021-12-30 08:35:50|90466.5|90416.5|90463.9|90413.9|90468.1|90418.1|90461.7|90411.7|39
1640853360000|2021-12-30 08:36:00|90464.1|90414.1|90468.7|90418.7|90478.2|90438.2|90460.6|90413.3|68
1640853370000|2021-12-30 08:36:10|90468.6|90418.6|90466.1|90416.1|90470.8|90420.8|90463.3|90413.3|26
1640853380000|2021-12-30 08:36:20|90471.1|90421.1|90470.9|90420.9|90473.3|90436.4|90458.5|90414.4|49
1640853390000|2021-12-30 08:36:30|90470.5|90420.5|90458.4|90408.4|90471.6|90421.6|90456|90406|47
1640853400000|2021-12-30 08:36:40|90456.8|90406.8|90463.5|90413.5|90464|90414|90455.6|90405.6|36
1640853410000|2021-12-30 08:36:50|90464.1|90414.1|90459|90409|90466|90416|90457.6|90407.6|37
1640853420000|2021-12-30 08:37:00|90458.3|90408.3|90465.3|90415.3|90465.7|90415.7|90457.9|90407.9|24
1640853430000|2021-12-30 08:37:10|90464.7|90414.7|90477.4|90427.4|90484.8|90438.8|90457.7|90414.7|59
1640853440000|2021-12-30 08:37:20|90475.2|90425.2|90474.4|90424.4|90479.1|90429.1|90473|90423|49
1640853450000|2021-12-30 08:37:30|90474|90424|90473.3|90423.3|90477.5|90427.5|90473.3|90423.3|45
1640853460000|2021-12-30 08:37:40|90475.7|90425.7|90472.2|90422.2|90478.1|90428.1|90471.3|90421.3|49
1640853470000|2021-12-30 08:37:50|90475.7|90425.7|90475.7|90425.7|90476.6|90426.6|90473.1|90423.1|31
1640853480000|2021-12-30 08:38:00|90476.3|90426.3|90474.7|90424.7|90477.1|90427.1|90471.7|90421.7|24
1640853490000|2021-12-30 08:38:10|90475.4|90425.4|90476.1|90426.1|90479.1|90429.1|90475|90425|55
1640853500000|2021-12-30 08:38:20|90475.9|90425.9|90477.9|90427.9|90485.3|90435.3|90474.2|90424.2|68
1640853510000|2021-12-30 08:38:30|90478.4|90428.4|90478.9|90428.9|90481.3|90431.3|90476.2|90426.2|42
1640853520000|2021-12-30 08:38:40|90478.1|90428.1|90479.5|90429.5|90481.1|90443.6|90468.6|90425.7|28
1640853530000|2021-12-30 08:38:50|90480.1|90430.1|90482.5|90432.5|90482.5|90432.5|90479.7|90429.7|31
1640853540000|2021-12-30 08:39:00|90482.4|90432.4|90482.8|90432.8|90487.3|90437.3|90476.4|90426.4|47
1640853550000|2021-12-30 08:39:10|90484|90434|90483.4|90433.4|90484.4|90449.5|90471.8|90431.3|42
1640853560000|2021-12-30 08:39:20|90483|90433|90483.6|90433.6|90484.2|90434.2|90482.9|90432.9|21
1640853570000|2021-12-30 08:39:30|90483.8|90433.8|90483.9|90433.9|90485.5|90435.5|90483.5|90433.5|16
1640853580000|2021-12-30 08:39:40|90483.8|90433.8|90481.6|90431.6|90483.8|90433.8|90481.5|90431.5|36
1640853590000|2021-12-30 08:39:50|90480.9|90430.9|90482.6|90432.6|90482.9|90432.9|90480.9|90430.9|38
1640853600000|2021-12-30 08:40:00|90482.3|90432.3|90492.5|90442.5|90494.7|90451|90476|90432.2|48
1640853610000|2021-12-30 08:40:10|90494.7|90444.7|90491.6|90441.6|90494.7|90444.7|90488.7|90438.7|35
1640853620000|2021-12-30 08:40:20|90491.4|90441.4|90489.9|90439.9|90493|90443|90489.9|90439.9|28
1640853630000|2021-12-30 08:40:30|90489.3|90439.3|90478.7|90453.7|90489.8|90453.7|90478.7|90436.4|19
1640853640000|2021-12-30 08:40:40|90478.6|90453.6|90488|90438|90488.7|90453.9|90475.5|90438|19
1640853650000|2021-12-30 08:40:50|90488.6|90438.6|90480.2|90430.2|90488.8|90446.8|90466.1|90428.9|31
1640853660000|2021-12-30 08:41:00|90480|90430|90466.1|90441.1|90480|90443.7|90464.9|90429.8|25
1640853670000|2021-12-30 08:41:10|90465.9|90440.9|90465.5|90440.5|90467.7|90442.7|90464.9|90439.9|21
1640853680000|2021-12-30 08:41:20|90465.2|90440.2|90466.7|90441.7|90479.6|90443.5|90463.9|90429.6|22
1640853690000|2021-12-30 08:41:30|90467.1|90442.1|90464.2|90439.2|90483.2|90446.3|90460.6|90430.4|47
1640853700000|2021-12-30 08:41:40|90464.5|90439.5|90469.3|90444.3|90484|90444.3|90464.1|90429.2|33
1640853710000|2021-12-30 08:41:50|90468.1|90443.1|90480.9|90430.9|90481.9|90443.1|90467.1|90429.2|18
1640853720000|2021-12-30 08:42:00|90479.9|90429.9|90468.2|90443.2|90480.9|90444.6|90463.2|90425.5|25
1640853730000|2021-12-30 08:42:10|90468.8|90443.8|90466.5|90441.5|90469.9|90444.9|90465|90440|30
1640853740000|2021-12-30 08:42:20|90467.5|90442.5|90455.7|90405.7|90468.6|90442.5|90440.1|90403.6|49
1640853750000|2021-12-30 08:42:30|90454.9|90404.9|90444.7|90419.7|90471.2|90434.3|90443.2|90403.2|40
1640853760000|2021-12-30 08:42:40|90445.8|90420.8|90437.1|90412.1|90470.9|90426|90433.6|90397.6|60
1640853770000|2021-12-30 08:42:50|90437|90412|90446|90421|90466.2|90427|90435.3|90394.1|64
1640853780000|2021-12-30 08:43:00|90446.4|90421.4|90452.7|90427.7|90473.1|90434.3|90446.4|90402.4|50
1640853790000|2021-12-30 08:43:10|90453.6|90428.6|90448.5|90423.5|90465.8|90429.4|90448.2|90411.4|32
1640853800000|2021-12-30 08:43:20|90448.6|90423.6|90463.5|90413.5|90464.6|90423.6|90448.5|90412.4|30
1640853810000|2021-12-30 08:43:30|90463.2|90413.2|90448|90423|90464.4|90423.9|90448|90411|19
1640853820000|2021-12-30 08:43:40|90448.4|90423.4|90455.2|90405.2|90462.9|90423.9|90447.6|90404.8|32
1640853830000|2021-12-30 08:43:50|90454.4|90404.4|90437.6|90412.6|90456.6|90415.1|90433.7|90398.5|44
1640853840000|2021-12-30 08:44:00|90438.2|90413.2|90448.8|90398.8|90452.2|90413.6|90437.9|90397.9|38
1640853850000|2021-12-30 08:44:10|90449.1|90399.1|90449.5|90399.5|90452.1|90402.1|90449.1|90399.1|27
1640853860000|2021-12-30 08:44:20|90449.9|90399.9|90447.5|90397.5|90450.4|90400.4|90447.5|90397.5|26
1640853870000|2021-12-30 08:44:30|90446.8|90396.8|90434|90409|90448.5|90409.1|90433|90394.8|40
1640853880000|2021-12-30 08:44:40|90433.4|90408.4|90447.7|90397.7|90449.5|90411.4|90433.3|90397|43
1640853890000|2021-12-30 08:44:50|90447.9|90397.9|90449.1|90399.1|90451.2|90401.2|90447.8|90397.8|27
1640853900000|2021-12-30 08:45:00|90448.5|90398.5|90456.9|90406.9|90458.8|90408.8|90448.5|90398.5|53
1640853910000|2021-12-30 08:45:10|90457.7|90407.7|90456.8|90406.8|90459|90409|90455.9|90405.9|31
1640853920000|2021-12-30 08:45:20|90456.2|90406.2|90474.3|90424.3|90480.8|90439.6|90456.2|90406.2|59
1640853930000|2021-12-30 08:45:30|90474.8|90424.8|90479.4|90429.4|90481.7|90442|90463.9|90423.3|40
1640853940000|2021-12-30 08:45:40|90479.3|90429.3|90483.3|90433.3|90483.8|90433.8|90476.5|90426.5|33
1640853950000|2021-12-30 08:45:50|90483.6|90433.6|90480.8|90430.8|90483.6|90433.6|90477.3|90427.3|28
1640853960000|2021-12-30 08:46:00|90480.2|90430.2|90482|90432|90483.2|90433.2|90479.6|90429.6|38
1640853970000|2021-12-30 08:46:10|90481.4|90431.4|90482|90432|90482.1|90440.5|90464.4|90429.1|31
1640853980000|2021-12-30 08:46:20|90477.8|90427.8|90480.7|90430.7|90483.6|90433.6|90475.3|90425.3|32
1640853990000|2021-12-30 08:46:30|90481.7|90431.7|90481|90431|90485.2|90444.9|90469.6|90430.8|44
1640854000000|2021-12-30 08:46:40|90481.3|90431.3|90470.7|90445.7|90486|90446.2|90468.6|90430.9|44
1640854010000|2021-12-30 08:46:50|90470.6|90445.6|90480.1|90430.1|90485.7|90448.2|90470.3|90430.1|37
1640854020000|2021-12-30 08:47:00|90480|90430|90480.7|90430.7|90483.7|90433.7|90478.9|90428.9|28
1640854030000|2021-12-30 08:47:10|90481.2|90431.2|90481.2|90431.2|90483.3|90433.3|90479.7|90429.7|24
1640854040000|2021-12-30 08:47:20|90482.4|90432.4|90479.8|90429.8|90482.4|90432.4|90479.5|90429.5|25
1640854050000|2021-12-30 08:47:30|90479.6|90429.6|90480.4|90430.4|90480.8|90430.8|90478.3|90428.3|27
1640854060000|2021-12-30 08:47:40|90481.3|90431.3|90485.6|90435.6|90485.6|90443.9|90463.9|90431.2|23
1640854070000|2021-12-30 08:47:50|90479.8|90429.8|90466.6|90441.6|90483.2|90446.7|90465.9|90429.8|43
1640854080000|2021-12-30 08:48:00|90465.3|90440.3|90468.7|90443.7|90469.9|90444.9|90464|90439|25
1640854090000|2021-12-30 08:48:10|90468.9|90443.9|90480.1|90430.1|90483.1|90446|90468.9|90430.1|23
1640854100000|2021-12-30 08:48:20|90481.6|90431.6|90468.7|90443.7|90483.9|90449.2|90465.4|90431.6|33
1640854110000|2021-12-30 08:48:30|90469|90444|90484.1|90434.1|90484.1|90446.4|90467|90434.1|36
1640854120000|2021-12-30 08:48:40|90483.4|90433.4|90471.9|90446.9|90483.7|90449.2|90471.3|90433.4|25
1640854130000|2021-12-30 08:48:50|90471.7|90446.7|90473.8|90448.8|90474.5|90449.5|90471.7|90446.7|20
1640854140000|2021-12-30 08:49:00|90472.8|90447.8|90473.9|90448.9|90473.9|90448.9|90472.2|90447.2|28
1640854150000|2021-12-30 08:49:10|90473.5|90448.5|90473.2|90448.2|90483.7|90450|90470|90431.4|45
1640854160000|2021-12-30 08:49:20|90473.7|90448.7|90477.2|90452.2|90477.4|90452.4|90473.1|90448.1|22
1640854170000|2021-12-30 08:49:30|90489|90439|90478|90453|90489.4|90454.1|90474.3|90439|39
1640854180000|2021-12-30 08:49:40|90478.1|90453.1|90480.5|90455.5|90480.7|90455.7|90478.1|90453.1|20
1640854190000|2021-12-30 08:49:50|90480.6|90455.6|90500.1|90475.1|90515|90475.1|90480.5|90455.5|47
1640854200000|2021-12-30 08:50:00|90500.6|90475.6|90514|90464|90514.1|90476.3|90496.8|90462.7|26
1640854210000|2021-12-30 08:50:10|90513.6|90463.6|90494.2|90469.2|90513.6|90470|90493.6|90453.7|43
1640854220000|2021-12-30 08:50:20|90494.1|90469.1|90496.8|90471.8|90511.4|90472.3|90491.1|90459|36
1640854230000|2021-12-30 08:50:30|90498.3|90473.3|90496.7|90471.7|90499.2|90474.2|90492.8|90467.8|32
1640854240000|2021-12-30 08:50:40|90496.6|90471.6|90494.9|90444.9|90501.9|90473.2|90481.7|90441.8|45
1640854250000|2021-12-30 08:50:50|90496.9|90446.9|90489.6|90464.6|90496.9|90468.5|90485|90445.9|34
1640854260000|2021-12-30 08:51:00|90492.2|90467.2|90491.9|90466.9|90502.4|90470.3|90489.4|90452.4|41
1640854270000|2021-12-30 08:51:10|90491.8|90466.8|90487.1|90462.1|90492.4|90467.4|90485.1|90460.1|32
1640854280000|2021-12-30 08:51:20|90487.8|90462.8|90491.5|90466.5|90492.2|90467.2|90487.2|90462.2|39
1640854290000|2021-12-30 08:51:30|90492.3|90467.3|90486.8|90461.8|90492.4|90467.4|90486.5|90461.5|38
1640854300000|2021-12-30 08:51:40|90487.3|90462.3|90490.2|90465.2|90490.6|90465.6|90487.3|90462.3|22
1640854310000|2021-12-30 08:51:50|90491.6|90466.6|90491.7|90466.7|90492|90467|90487.5|90462.5|38
1640854320000|2021-12-30 08:52:00|90491.6|90466.6|90487.8|90462.8|90499|90466.8|90484.6|90448.8|29
1640854330000|2021-12-30 08:52:10|90488|90463|90486.3|90461.3|90488.5|90463.5|90485|90460|20
1640854340000|2021-12-30 08:52:20|90486.4|90461.4|90486.8|90461.8|90487.1|90462.1|90483.7|90458.7|38
1640854350000|2021-12-30 08:52:30|90486.5|90461.5|90488.4|90463.4|90488.9|90463.9|90486.5|90461.5|21
1640854360000|2021-12-30 08:52:40|90486|90461|90489.9|90464.9|90490.3|90465.3|90485.6|90460.6|21
1640854370000|2021-12-30 08:52:50|90489.8|90464.8|90486.7|90461.7|90490.4|90465.4|90481.1|90456.1|35
1640854380000|2021-12-30 08:53:00|90486.5|90461.5|90483.3|90458.3|90486.9|90461.9|90481.7|90456.7|28
1640854390000|2021-12-30 08:53:10|90482.9|90457.9|90486.3|90461.3|90488.5|90463.5|90482.9|90457.9|25
1640854400000|2021-12-30 08:53:20|90484.5|90459.5|90494.8|90469.8|90510.8|90473.5|90484.5|90452.2|41
1640854410000|2021-12-30 08:53:30|90494.7|90469.7|90492.4|90467.4|90494.8|90469.8|90490.2|90465.2|32
1640854420000|2021-12-30 08:53:40|90492.5|90467.5|90493.5|90468.5|90494.5|90469.5|90492|90467|32
1640854430000|2021-12-30 08:53:50|90493.6|90468.6|90491.8|90466.8|90494.1|90469.1|90488.7|90463.7|37
1640854440000|2021-12-30 08:54:00|90492.2|90467.2|90493.1|90468.1|90493.6|90468.6|90490.3|90465.3|33
1640854450000|2021-12-30 08:54:10|90493.3|90468.3|90489.6|90464.6|90496.4|90471.4|90489.1|90464.1|45
1640854460000|2021-12-30 08:54:20|90489.7|90464.7|90492.1|90467.1|90492.1|90467.1|90489.6|90464.6|24
1640854470000|2021-12-30 08:54:30|90491.6|90466.6|90489.2|90464.2|90496.6|90471.6|90487.7|90462.7|41
1640854480000|2021-12-30 08:54:40|90488.7|90463.7|90489.4|90464.4|90491.4|90466.4|90487.4|90462.4|30
1640854490000|2021-12-30 08:54:50|90490|90465|90488|90463|90492.1|90467.1|90488|90463|22
1640854500000|2021-12-30 08:55:00|90488.3|90463.3|90493.1|90468.1|90495|90470|90487.9|90462.9|53
1640854510000|2021-12-30 08:55:10|90493.3|90468.3|90502.9|90477.9|90507.2|90482.2|90492.9|90467.9|41
1640854520000|2021-12-30 08:55:20|90506|90481|90496.1|90471.1|90506|90481|90495.4|90470.4|45
1640854530000|2021-12-30 08:55:30|90496.8|90471.8|90505|90455|90507.8|90472.9|90490.8|90451.5|54
1640854540000|2021-12-30 08:55:40|90504.6|90454.6|90507.4|90457.4|90510.1|90473.4|90491|90454.4|52
1640854550000|2021-12-30 08:55:50|90507.5|90457.5|90505.4|90455.4|90512|90462|90504.3|90454.3|54
1640854560000|2021-12-30 08:56:00|90505|90455|90504.6|90454.6|90506.6|90456.6|90498.4|90448.4|43
1640854570000|2021-12-30 08:56:10|90504|90454|90508.2|90458.2|90509.1|90459.1|90501.6|90451.6|42
1640854580000|2021-12-30 08:56:20|90508.8|90458.8|90521.6|90496.6|90521.6|90496.6|90492.2|90454.2|47
1640854590000|2021-12-30 08:56:30|90533|90483|90532|90482|90534|90492.8|90515.4|90480.2|33
1640854600000|2021-12-30 08:56:40|90532.3|90482.3|90544.6|90494.6|90546|90504.4|90524.5|90479.8|51
1640854610000|2021-12-30 08:56:50|90546.6|90496.6|90544.9|90494.9|90549.9|90499.9|90544.9|90494.9|33
1640854620000|2021-12-30 08:57:00|90545.9|90495.9|90550.8|90500.8|90550.8|90513|90534.6|90495.2|50
1640854630000|2021-12-30 08:57:10|90547.4|90497.4|90547.9|90497.9|90550.8|90500.8|90545.7|90495.7|37
1640854640000|2021-12-30 08:57:20|90547.8|90497.8|90540.1|90515.1|90555.9|90515.1|90540.1|90496.5|41
1640854650000|2021-12-30 08:57:30|90540.8|90515.8|90562.8|90512.8|90563.3|90519.8|90540.8|90505.1|43
1640854660000|2021-12-30 08:57:40|90562.4|90512.4|90558.5|90508.5|90565.9|90524.9|90544.8|90506.1|45
1640854670000|2021-12-30 08:57:50|90559.7|90509.7|90559.6|90509.6|90565.6|90525.6|90550.6|90507.7|44
1640854680000|2021-12-30 08:58:00|90559.5|90509.5|90564.7|90514.7|90564.9|90524.2|90547.2|90508.9|40
1640854690000|2021-12-30 08:58:10|90563.4|90513.4|90561.6|90511.6|90565.9|90515.9|90559.2|90509.2|44
1640854700000|2021-12-30 08:58:20|90561.8|90511.8|90563.3|90513.3|90563.3|90513.3|90560.6|90510.6|33
1640854710000|2021-12-30 08:58:30|90563.1|90513.1|90562|90512|90563.1|90513.1|90558.4|90508.4|36
1640854720000|2021-12-30 08:58:40|90562.1|90512.1|90567.1|90517.1|90569.4|90530.7|90552.7|90512.1|40
1640854730000|2021-12-30 08:58:50|90565.4|90515.4|90564.4|90514.4|90567.7|90517.7|90564.4|90514.4|37
1640854740000|2021-12-30 08:59:00|90565.1|90515.1|90534.9|90484.9|90566|90516|90525.8|90475.8|52
1640854750000|2021-12-30 08:59:10|90534.6|90484.6|90552.2|90502.2|90557.5|90507.5|90523.5|90477.2|55
1640854760000|2021-12-30 08:59:20|90553.3|90503.3|90551.6|90501.6|90555.6|90505.6|90550.3|90500.3|45
1640854770000|2021-12-30 08:59:30|90547.3|90497.3|90555.6|90505.6|90558.9|90508.9|90540.8|90490.8|50
1640854780000|2021-12-30 08:59:40|90555.7|90505.7|90559.5|90509.5|90561.9|90511.9|90555.5|90505.5|35
1640854790000|2021-12-30 08:59:50|90559.4|90509.4|90558.7|90508.7|90562.8|90526|90543.6|90501.7|53
1640854800000|2021-12-30 09:00:00|90559|90509|90567.5|90517.5|90573.7|90523.7|90557.1|90507.1|57
1640854810000|2021-12-30 09:00:10|90568.7|90518.7|90576.7|90526.7|90578.4|90542.1|90547.1|90508.9|49
1640854820000|2021-12-30 09:00:20|90577.7|90527.7|90580.9|90530.9|90581.7|90531.7|90576.2|90526.2|37
1640854830000|2021-12-30 09:00:30|90581.3|90531.3|90589.6|90539.6|90591.5|90549.5|90569.5|90531.3|52
1640854840000|2021-12-30 09:00:40|90589.7|90539.7|90589.3|90539.3|90591.2|90541.2|90588.7|90538.7|28
1640854850000|2021-12-30 09:00:50|90588.1|90538.1|90589.3|90539.3|90589.5|90539.5|90588.1|90538.1|21
1640854860000|2021-12-30 09:01:00|90589|90539|90582.9|90532.9|90590.7|90540.7|90581.7|90531.7|33
1640854870000|2021-12-30 09:01:10|90583|90533|90581.8|90531.8|90586|90548|90572.7|90529.3|31
1640854880000|2021-12-30 09:01:20|90581.7|90531.7|90569.6|90544.6|90583.9|90545|90569.5|90531.7|21
1640854890000|2021-12-30 09:01:30|90569.4|90544.4|90579.4|90529.4|90582.4|90544.5|90565.6|90528.4|39
1640854900000|2021-12-30 09:01:40|90578.7|90528.7|90581.5|90531.5|90583|90533|90578|90528|28
1640854910000|2021-12-30 09:01:50|90581.2|90531.2|90564.3|90539.3|90581.2|90539.3|90553.6|90512.3|53
1640854920000|2021-12-30 09:02:00|90563.8|90538.8|90560.6|90535.6|90571.7|90539.1|90548.4|90521.7|39
1640854930000|2021-12-30 09:02:10|90562.3|90537.3|90521.8|90496.8|90562.3|90537.3|90520.6|90483.9|45
1640854940000|2021-12-30 09:02:20|90519.6|90494.6|90523.5|90473.5|90529.9|90497.7|90509.9|90471.2|40
1640854950000|2021-12-30 09:02:30|90524.9|90474.9|90525.2|90475.2|90527|90477|90523.7|90473.7|27
1640854960000|2021-12-30 09:02:40|90526.1|90476.1|90531.3|90481.3|90537|90487|90526.1|90476.1|31
1640854970000|2021-12-30 09:02:50|90532.5|90482.5|90535.9|90485.9|90536.2|90486.2|90530.6|90480.6|31
1640854980000|2021-12-30 09:03:00|90536.2|90486.2|90535.7|90510.7|90549.3|90511.1|90535.5|90486|41
1640854990000|2021-12-30 09:03:10|90535.3|90510.3|90527.1|90502.1|90549.1|90511.6|90527.1|90493.4|48
1640855000000|2021-12-30 09:03:20|90528.8|90503.8|90523.8|90498.8|90538.3|90503.8|90520.6|90485.5|43
1640855010000|2021-12-30 09:03:30|90523.9|90498.9|90535.2|90485.2|90536.7|90502.9|90523.9|90485.2|41
1640855020000|2021-12-30 09:03:40|90535.5|90485.5|90531.9|90481.9|90536.7|90494.6|90519.6|90481.9|31
1640855030000|2021-12-30 09:03:50|90533.2|90483.2|90534.8|90484.8|90537.4|90487.4|90533.2|90483.2|23
1640855040000|2021-12-30 09:04:00|90534.7|90484.7|90535.8|90485.8|90536.6|90486.6|90534.7|90484.7|23
1640855050000|2021-12-30 09:04:10|90535.6|90485.6|90534.1|90484.1|90537.4|90487.4|90533.4|90483.4|16
1640855060000|2021-12-30 09:04:20|90532.9|90482.9|90534.8|90484.8|90537.1|90487.1|90531.1|90481.1|36
1640855070000|2021-12-30 09:04:30|90534.5|90484.5|90533|90483|90535.7|90485.7|90532.6|90482.6|30
1640855080000|2021-12-30 09:04:40|90532.9|90482.9|90528.7|90478.7|90533.1|90483.1|90528.2|90478.2|29
1640855090000|2021-12-30 09:04:50|90528.5|90478.5|90527.8|90477.8|90529.7|90479.7|90527.8|90477.8|21
1640855100000|2021-12-30 09:05:00|90528|90478|90528.5|90478.5|90529.3|90479.3|90527.4|90477.4|22
1640855110000|2021-12-30 09:05:10|90528.7|90478.7|90526.9|90476.9|90528.7|90478.7|90526.5|90476.5|30
1640855120000|2021-12-30 09:05:20|90527.1|90477.1|90519.3|90494.3|90529.1|90494.3|90515.4|90477|27
1640855130000|2021-12-30 09:05:30|90519.8|90494.8|90531.8|90481.8|90533|90495.1|90517.7|90480.3|35
1640855140000|2021-12-30 09:05:40|90531.9|90481.9|90530.5|90480.5|90532.4|90482.4|90530.5|90480.5|18
1640855150000|2021-12-30 09:05:50|90530.7|90480.7|90531|90481|90531.8|90481.8|90530|90480|19
1640855160000|2021-12-30 09:06:00|90530.7|90480.7|90524.1|90474.1|90530.8|90490.5|90513|90474.1|31
1640855170000|2021-12-30 09:06:10|90523.9|90473.9|90509.4|90484.4|90523.9|90485.7|90507.5|90470.8|31
1640855180000|2021-12-30 09:06:20|90509.7|90484.7|90510.5|90485.5|90511|90486|90509.5|90484.5|22
1640855190000|2021-12-30 09:06:30|90510.6|90485.6|90505.8|90480.8|90522.4|90485.6|90503.3|90467.1|27
1640855200000|2021-12-30 09:06:40|90505.9|90480.9|90521.9|90471.9|90522.1|90481.3|90505.4|90467.6|31
1640855210000|2021-12-30 09:06:50|90521.8|90471.8|90502.3|90477.3|90521.8|90478.1|90501.5|90466.3|29
1640855220000|2021-12-30 09:07:00|90502.1|90477.1|90508.2|90458.2|90514|90477.2|90495.3|90456.5|38
1640855230000|2021-12-30 09:07:10|90508.8|90458.8|90513|90463|90513.2|90463.2|90508.2|90458.2|34
1640855240000|2021-12-30 09:07:20|90513.1|90463.1|90512.9|90462.9|90517.2|90467.2|90512.9|90462.9|29
1640855250000|2021-12-30 09:07:30|90513.2|90463.2|90511|90461|90513.4|90463.4|90511|90461|21
1640855260000|2021-12-30 09:07:40|90511.2|90461.2|90506.1|90456.1|90512.4|90475.3|90495.7|90456|44
1640855270000|2021-12-30 09:07:50|90505.9|90455.9|90500.9|90450.9|90506.1|90456.1|90500.3|90450.3|41
1640855280000|2021-12-30 09:08:00|90501.3|90451.3|90503.4|90453.4|90503.8|90453.8|90500.5|90450.5|32
1640855290000|2021-12-30 09:08:10|90504.5|90454.5|90509.6|90459.6|90511.6|90461.6|90502.9|90452.9|39
1640855300000|2021-12-30 09:08:20|90509.4|90459.4|90515.6|90465.6|90518|90468|90509.1|90459.1|40
1640855310000|2021-12-30 09:08:30|90517.1|90467.1|90510.3|90460.3|90517.1|90467.1|90509.9|90459.9|33
1640855320000|2021-12-30 09:08:40|90510.2|90460.2|90513.9|90463.9|90514.1|90464.1|90509.4|90459.4|40
1640855330000|2021-12-30 09:08:50|90514|90464|90513.9|90463.9|90515.1|90465.1|90512.4|90462.4|37
1640855340000|2021-12-30 09:09:00|90513.8|90463.8|90512.3|90462.3|90513.8|90463.8|90512|90462|18
1640855350000|2021-12-30 09:09:10|90513|90463|90519.6|90469.6|90519.6|90481.2|90506.2|90462.5|28
1640855360000|2021-12-30 09:09:20|90519.5|90469.5|90519|90469|90521.1|90471.1|90517.7|90467.7|31
1640855370000|2021-12-30 09:09:30|90520.4|90470.4|90520.9|90470.9|90522.3|90472.3|90518.4|90468.4|35
1640855380000|2021-12-30 09:09:40|90520.5|90470.5|90525.1|90475.1|90525.5|90487.2|90511.1|90470.3|35
1640855390000|2021-12-30 09:09:50|90525.9|90475.9|90529.3|90479.3|90531.8|90494.1|90513.8|90475.9|29
1640855400000|2021-12-30 09:10:00|90529.2|90479.2|90517|90492|90529.3|90493.6|90516.7|90478.6|23
1640855410000|2021-12-30 09:10:10|90516.7|90491.7|90527.2|90477.2|90531.3|90492.5|90514.3|90476.2|23
1640855420000|2021-12-30 09:10:20|90527.3|90477.3|90521.1|90471.1|90528.8|90478.8|90520.6|90470.6|27
1640855430000|2021-12-30 09:10:30|90523|90473|90527.3|90477.3|90528.5|90490.1|90514.5|90472.3|26
1640855440000|2021-12-30 09:10:40|90527.7|90477.7|90525.1|90475.1|90528.2|90478.2|90524.7|90474.7|26
1640855450000|2021-12-30 09:10:50|90524.9|90474.9|90521.8|90471.8|90524.9|90474.9|90520.2|90470.2|43
1640855460000|2021-12-30 09:11:00|90521.7|90471.7|90522.4|90472.4|90523|90473|90521.5|90471.5|23
1640855470000|2021-12-30 09:11:10|90522.5|90472.5|90522.2|90472.2|90523.2|90473.2|90521.9|90471.9|27
1640855480000|2021-12-30 09:11:20|90522.1|90472.1|90524.2|90474.2|90528.9|90490.6|90515.6|90471.2|31
1640855490000|2021-12-30 09:11:30|90524.9|90474.9|90511.2|90486.2|90525.5|90486.3|90509.7|90472.7|27
1640855500000|2021-12-30 09:11:40|90510.7|90485.7|90522.9|90472.9|90524|90487.3|90510.7|90472.9|22
1640855510000|2021-12-30 09:11:50|90523|90473|90522.6|90472.6|90523.9|90473.9|90522.4|90472.4|20
1640855520000|2021-12-30 09:12:00|90522.2|90472.2|90519.4|90469.4|90522.2|90472.2|90517.6|90467.6|31
1640855530000|2021-12-30 09:12:10|90519.2|90469.2|90521.4|90471.4|90521.5|90471.5|90519.2|90469.2|28
1640855540000|2021-12-30 09:12:20|90521.5|90471.5|90520.6|90470.6|90521.6|90471.6|90520.4|90470.4|11
1640855550000|2021-12-30 09:12:30|90520.8|90470.8|90517.3|90467.3|90520.8|90470.8|90517.2|90467.2|22
1640855560000|2021-12-30 09:12:40|90517.2|90467.2|90509|90459|90517.2|90471.3|90494.9|90457.5|32
1640855570000|2021-12-30 09:12:50|90508.8|90458.8|90505.9|90455.9|90511|90461|90505.2|90455.2|31
1640855580000|2021-12-30 09:13:00|90506.1|90456.1|90508.4|90458.4|90510.9|90460.9|90506.1|90456.1|39
1640855590000|2021-12-30 09:13:10|90507.7|90457.7|90503.2|90453.2|90507.7|90457.7|90501.3|90451.3|28
1640855600000|2021-12-30 09:13:20|90503.4|90453.4|90501.5|90451.5|90503.5|90453.5|90501.3|90451.3|25
1640855610000|2021-12-30 09:13:30|90501.3|90451.3|90500.9|90450.9|90502.3|90452.3|90500.5|90450.5|14
1640855620000|2021-12-30 09:13:40|90500.7|90450.7|90501.2|90451.2|90505.9|90463.6|90488.6|90450.1|27
1640855630000|2021-12-30 09:13:50|90500.9|90450.9|90505.4|90455.4|90505.6|90467.7|90491.9|90450.5|40
1640855640000|2021-12-30 09:14:00|90505.3|90455.3|90520.6|90470.6|90520.6|90480.3|90492.4|90455.1|44
1640855650000|2021-12-30 09:14:10|90508.8|90483.8|90505.9|90480.9|90524|90484.3|90499.6|90471.2|45
1640855660000|2021-12-30 09:14:20|90505.5|90480.5|90521.2|90471.2|90522.3|90481.1|90504.7|90467.3|32
1640855670000|2021-12-30 09:14:30|90522.5|90472.5|90517.3|90467.3|90522.5|90487.6|90504|90467.1|38
1640855680000|2021-12-30 09:14:40|90517.2|90467.2|90518.4|90468.4|90520|90470|90517.2|90467.2|24
1640855690000|2021-12-30 09:14:50|90518.6|90468.6|90510.6|90485.6|90521.3|90485.6|90510.6|90468.5|23
1640855700000|2021-12-30 09:15:00|90508.9|90483.9|90520.1|90470.1|90521.4|90485.5|90507.7|90469|31
1640855710000|2021-12-30 09:15:10|90519.7|90469.7|90525.7|90475.7|90528.5|90490.6|90512.8|90469.7|38
1640855720000|2021-12-30 09:15:20|90525.8|90475.8|90528.6|90478.6|90530.6|90493.8|90516.6|90475.2|34
1640855730000|2021-12-30 09:15:30|90529.4|90479.4|90530.3|90480.3|90530.7|90480.7|90529.1|90479.1|18
1640855740000|2021-12-30 09:15:40|90528.9|90478.9|90528|90478|90528.9|90478.9|90527.8|90477.8|12
1640855750000|2021-12-30 09:15:50|90528.1|90478.1|90529|90479|90529|90479|90527.8|90477.8|19
1640855760000|2021-12-30 09:16:00|90527.3|90477.3|90528.9|90478.9|90529.3|90479.3|90527.1|90477.1|25
1640855770000|2021-12-30 09:16:10|90528.8|90478.8|90528.5|90478.5|90529.2|90479.2|90528.2|90478.2|12
1640855780000|2021-12-30 09:16:20|90528.3|90478.3|90528.5|90478.5|90529.5|90479.5|90527.9|90477.9|22
1640855790000|2021-12-30 09:16:30|90528.7|90478.7|90535.2|90485.2|90537.2|90498.4|90518.6|90473.7|49
1640855800000|2021-12-30 09:16:40|90534.8|90484.8|90531.5|90481.5|90535.7|90485.7|90531|90481|24
1640855810000|2021-12-30 09:16:50|90532.9|90482.9|90532.6|90482.6|90533.1|90483.1|90531.7|90481.7|30
1640855820000|2021-12-30 09:17:00|90532.7|90482.7|90537.6|90487.6|90539.7|90499.6|90524.4|90482.7|38
1640855830000|2021-12-30 09:17:10|90537.5|90487.5|90529|90479|90543.3|90504.7|90522.5|90472.5|49
1640855840000|2021-12-30 09:17:20|90529.6|90479.6|90530.3|90480.3|90545.4|90498|90519.7|90476.9|61
1640855850000|2021-12-30 09:17:30|90529.8|90479.8|90546.5|90496.5|90558.3|90519.6|90523.1|90479.8|67
1640855860000|2021-12-30 09:17:40|90546.2|90496.2|90552.2|90502.2|90552.2|90502.2|90544.7|90494.7|35
1640855870000|2021-12-30 09:17:50|90553|90503|90555.8|90505.8|90556.7|90506.7|90550.2|90500.2|40
1640855880000|2021-12-30 09:18:00|90555.7|90505.7|90550.6|90500.6|90555.7|90505.7|90550.6|90500.6|30
1640855890000|2021-12-30 09:18:10|90549.9|90499.9|90553.2|90503.2|90554.1|90516.6|90541.1|90499.9|32
1640855900000|2021-12-30 09:18:20|90552.4|90502.4|90557.2|90507.2|90558.9|90508.9|90551.8|90501.8|34
1640855910000|2021-12-30 09:18:30|90557.6|90507.6|90554.9|90504.9|90559.1|90509.1|90552.3|90502.3|38
1640855920000|2021-12-30 09:18:40|90553.6|90503.6|90553.3|90503.3|90555.1|90505.1|90553.3|90503.3|20
1640855930000|2021-12-30 09:18:50|90554|90504|90548.6|90498.6|90554|90504|90547.1|90497.1|17
1640855940000|2021-12-30 09:19:00|90549.1|90499.1|90549.2|90499.2|90551.5|90501.5|90548.6|90498.6|33
1640855950000|2021-12-30 09:19:10|90549|90499|90548.5|90498.5|90549.4|90499.4|90548.5|90498.5|13
1640855960000|2021-12-30 09:19:20|90549.1|90499.1|90551.1|90501.1|90551.3|90501.3|90549.1|90499.1|12
1640855970000|2021-12-30 09:19:30|90552.4|90502.4|90541.3|90516.3|90553.7|90516.3|90538.1|90499.1|27
1640855980000|2021-12-30 09:19:40|90541.2|90516.2|90555.4|90505.4|90557.7|90516.8|90541.1|90503.2|34
1640855990000|2021-12-30 09:19:50|90555.7|90505.7|90552.9|90502.9|90555.7|90505.7|90552.5|90502.5|27
1640856000000|2021-12-30 09:20:00|90553.3|90503.3|90552.6|90502.6|90554|90504|90552.3|90502.3|26
1640856010000|2021-12-30 09:20:10|90552.8|90502.8|90544.8|90494.8|90552.8|90502.8|90544.6|90494.6|41
1640856020000|2021-12-30 09:20:20|90543.9|90493.9|90545.1|90495.1|90547.1|90497.1|90543.9|90493.9|31
1640856030000|2021-12-30 09:20:30|90545.4|90495.4|90547|90497|90549.1|90499.1|90544.4|90494.4|30
1640856040000|2021-12-30 09:20:40|90546.1|90496.1|90543.7|90493.7|90546.6|90496.6|90543.7|90493.7|25
1640856050000|2021-12-30 09:20:50|90543.6|90493.6|90540|90490|90543.6|90505.1|90529.9|90486.8|19
1640856060000|2021-12-30 09:21:00|90540.2|90490.2|90541.4|90491.4|90541.8|90491.8|90540.2|90490.2|23
1640856070000|2021-12-30 09:21:10|90541.5|90491.5|90541.4|90491.4|90541.9|90491.9|90540.8|90490.8|14
1640856080000|2021-12-30 09:21:20|90541.7|90491.7|90541.6|90491.6|90542.6|90492.6|90538.5|90488.5|19
1640856090000|2021-12-30 09:21:30|90543.1|90493.1|90531.4|90481.4|90543.1|90503.6|90526.5|90481.4|33
1640856100000|2021-12-30 09:21:40|90531.2|90481.2|90523.2|90473.2|90531.7|90481.7|90522.6|90472.6|34
1640856110000|2021-12-30 09:21:50|90524.2|90474.2|90519.3|90469.3|90524.2|90474.2|90517.3|90467.3|21
1640856120000|2021-12-30 09:22:00|90519.1|90469.1|90527.7|90477.7|90532.8|90497.7|90519.1|90469.1|51
1640856130000|2021-12-30 09:22:10|90522.8|90472.8|90524.7|90474.7|90525.8|90488.3|90510.2|90472.8|27
1640856140000|2021-12-30 09:22:20|90522.1|90472.1|90525.4|90475.4|90526.6|90492.2|90505.7|90465.5|49
1640856150000|2021-12-30 09:22:30|90525.1|90475.1|90535.2|90485.2|90535.2|90485.2|90525|90475|31
1640856160000|2021-12-30 09:22:40|90526|90501|90536.2|90486.2|90537.7|90501.9|90520.6|90479.3|34
1640856170000|2021-12-30 09:22:50|90535.2|90485.2|90540.2|90490.2|90540.6|90490.6|90535.2|90485.2|27
1640856180000|2021-12-30 09:23:00|90542.5|90492.5|90542.2|90492.2|90543.7|90493.7|90541.1|90491.1|30
1640856190000|2021-12-30 09:23:10|90541.7|90491.7|90541.6|90491.6|90542.1|90492.1|90540.8|90490.8|18
1640856200000|2021-12-30 09:23:20|90541.3|90491.3|90545.5|90495.5|90545.5|90495.5|90541.2|90491.2|21
1640856210000|2021-12-30 09:23:30|90545|90495|90542.5|90492.5|90545.8|90495.8|90542.5|90492.5|33
1640856220000|2021-12-30 09:23:40|90540.3|90490.3|90527.4|90502.4|90552.9|90503.8|90527|90488.1|45
1640856230000|2021-12-30 09:23:50|90527.2|90502.2|90540.1|90490.1|90543.8|90504.7|90527.2|90489.8|23
1640856240000|2021-12-30 09:24:00|90540.2|90490.2|90536.6|90486.6|90541.8|90504.9|90522.6|90486.6|21
1640856250000|2021-12-30 09:24:10|90536.8|90486.8|90541.4|90491.4|90541.6|90506.1|90524.8|90486.8|25
1640856260000|2021-12-30 09:24:20|90542.5|90492.5|90547|90497|90547.8|90506.5|90531.1|90491.3|39
1640856270000|2021-12-30 09:24:30|90546.5|90496.5|90528.2|90503.2|90546.6|90503.2|90525.4|90490.6|35
1640856280000|2021-12-30 09:24:40|90541.8|90491.8|90540|90490|90541.8|90504.7|90527.5|90488.7|26
1640856290000|2021-12-30 09:24:50|90540.3|90490.3|90537|90487|90540.3|90490.3|90535.3|90485.3|26
1640856300000|2021-12-30 09:25:00|90536.8|90486.8|90541.9|90491.9|90544.6|90494.6|90534.5|90484.5|39
1640856310000|2021-12-30 09:25:10|90542.8|90492.8|90538.3|90488.3|90543.6|90493.6|90537|90487|32
1640856320000|2021-12-30 09:25:20|90538.7|90488.7|90521.4|90496.4|90538.7|90496.9|90519.5|90482.8|32
1640856330000|2021-12-30 09:25:30|90521.6|90496.6|90522.2|90497.2|90523.8|90498.8|90521.3|90496.3|24
1640856340000|2021-12-30 09:25:40|90523|90498|90522.3|90497.3|90523.8|90498.8|90522.3|90497.3|20
1640856350000|2021-12-30 09:25:50|90522.4|90497.4|90523.1|90498.1|90523.1|90498.1|90522|90497|13
1640856360000|2021-12-30 09:26:00|90522.4|90497.4|90534.5|90484.5|90538.7|90499.7|90518.8|90484.5|33
1640856370000|2021-12-30 09:26:10|90534.8|90484.8|90534.7|90484.7|90536.8|90499|90522.1|90483.2|21
1640856380000|2021-12-30 09:26:20|90531.4|90481.4|90531|90481|90534.1|90484.1|90530.7|90480.7|22
1640856390000|2021-12-30 09:26:30|90532.4|90482.4|90528.6|90478.6|90532.4|90482.4|90528.1|90478.1|17
1640856400000|2021-12-30 09:26:40|90528.3|90478.3|90526.3|90476.3|90529.8|90479.8|90526.3|90476.3|14
1640856410000|2021-12-30 09:26:50|90526.9|90476.9|90532.5|90482.5|90532.6|90482.6|90526.5|90476.5|27
1640856420000|2021-12-30 09:27:00|90532.6|90482.6|90532.5|90482.5|90534|90484|90530.7|90480.7|23
1640856430000|2021-12-30 09:27:10|90533|90483|90536.7|90486.7|90537.4|90487.4|90532.3|90482.3|35
1640856440000|2021-12-30 09:27:20|90535.8|90485.8|90535.9|90485.9|90537.4|90487.4|90535.4|90485.4|35
1640856450000|2021-12-30 09:27:30|90535.8|90485.8|90536.3|90486.3|90536.6|90486.6|90535.6|90485.6|18
1640856460000|2021-12-30 09:27:40|90536.4|90486.4|90536.9|90486.9|90537.4|90487.4|90535|90485|16
1640856470000|2021-12-30 09:27:50|90537.1|90487.1|90536.6|90486.6|90538.5|90497.1|90520|90485.9|26
1640856480000|2021-12-30 09:28:00|90536.8|90486.8|90529.8|90479.8|90541|90503.1|90514.7|90475|35
1640856490000|2021-12-30 09:28:10|90529.6|90479.6|90535.9|90485.9|90536.1|90486.1|90529.6|90479.6|27
1640856500000|2021-12-30 09:28:20|90535.3|90485.3|90535.9|90485.9|90537|90487|90535|90485|17
1640856510000|2021-12-30 09:28:30|90536|90486|90534.7|90484.7|90537.6|90495.3|90518.7|90482.1|29
1640856520000|2021-12-30 09:28:40|90535|90485|90538.2|90488.2|90538.7|90488.7|90535|90485|23
1640856530000|2021-12-30 09:28:50|90538.5|90488.5|90536.8|90486.8|90538.5|90488.5|90534.9|90484.9|23
1640856540000|2021-12-30 09:29:00|90536.7|90486.7|90540.5|90490.5|90541.8|90505|90527.9|90486|30
1640856550000|2021-12-30 09:29:10|90541.1|90491.1|90542.8|90492.8|90543.9|90503.7|90528.7|90489.4|27
1640856560000|2021-12-30 09:29:20|90542.9|90492.9|90544.9|90494.9|90547.5|90508.6|90532.1|90492.1|23
1640856570000|2021-12-30 09:29:30|90546.1|90496.1|90540.7|90490.7|90546.1|90496.1|90540.6|90490.6|27
1640856580000|2021-12-30 09:29:40|90539.9|90489.9|90541.9|90491.9|90544.2|90506.4|90527.6|90489.9|40
1640856590000|2021-12-30 09:29:50|90541.6|90491.6|90542.4|90492.4|90543.3|90493.3|90540.9|90490.9|34
1640856600000|2021-12-30 09:30:00|90542.6|90492.6|90536.1|90511.1|90548.6|90511.1|90534.6|90491.8|34
1640856610000|2021-12-30 09:30:10|90535.7|90510.7|90547.9|90497.9|90550.1|90512.7|90535.7|90497.9|29
1640856620000|2021-12-30 09:30:20|90548.1|90498.1|90544.7|90519.7|90550.8|90520.6|90543.1|90498.1|28
1640856630000|2021-12-30 09:30:30|90544.6|90519.6|90546.8|90521.8|90546.8|90521.8|90544.6|90519.6|19
1640856640000|2021-12-30 09:30:40|90546.2|90521.2|90546.9|90521.9|90547.5|90522.5|90545.9|90520.9|18
1640856650000|2021-12-30 09:30:50|90547.2|90522.2|90574.2|90524.2|90575.9|90538.2|90546.2|90514.2|34
1640856660000|2021-12-30 09:31:00|90575.1|90525.1|90581.2|90531.2|90582.3|90541.8|90561.8|90524.8|45
1640856670000|2021-12-30 09:31:10|90580.2|90530.2|90564.8|90539.8|90581.9|90542.3|90560.3|90524.6|42
1640856680000|2021-12-30 09:31:20|90565.1|90540.1|90569.2|90544.2|90570.3|90545.3|90565|90540|35
1640856690000|2021-12-30 09:31:30|90569.4|90544.4|90567.5|90542.5|90570.3|90545.3|90561.6|90536.6|33
1640856700000|2021-12-30 09:31:40|90567.4|90542.4|90573.9|90523.9|90575.2|90545.4|90562|90523.3|34
1640856710000|2021-12-30 09:31:50|90573.6|90523.6|90574.1|90524.1|90577.2|90527.2|90573.4|90523.4|32
1640856720000|2021-12-30 09:32:00|90573.8|90523.8|90568.3|90543.3|90576.5|90544.2|90555.9|90521.1|41
1640856730000|2021-12-30 09:32:10|90569.5|90544.5|90584.9|90534.9|90585.9|90549|90568.6|90533.3|25
1640856740000|2021-12-30 09:32:20|90585.5|90535.5|90590.5|90540.5|90597|90558.4|90579.4|90533.6|48
1640856750000|2021-12-30 09:32:30|90589.2|90539.2|90588.9|90538.9|90589.8|90539.8|90588.8|90538.8|26
1640856760000|2021-12-30 09:32:40|90589.1|90539.1|90588.8|90538.8|90589.5|90539.5|90588.8|90538.8|11
1640856770000|2021-12-30 09:32:50|90588.9|90538.9|90587.8|90537.8|90589|90552.2|90575.1|90537.8|18
1640856780000|2021-12-30 09:33:00|90588.8|90538.8|90589.3|90539.3|90589.6|90539.6|90586.9|90536.9|26
1640856790000|2021-12-30 09:33:10|90588.2|90538.2|90588.1|90538.1|90588.4|90538.4|90587.1|90537.1|15
1640856800000|2021-12-30 09:33:20|90587.6|90537.6|90584.9|90534.9|90588.2|90538.2|90584.9|90534.9|22
1640856810000|2021-12-30 09:33:30|90585.5|90535.5|90572.1|90522.1|90586.2|90536.2|90572.1|90522.1|37
1640856820000|2021-12-30 09:33:40|90572|90522|90574.5|90524.5|90575|90525|90572|90522|20
1640856830000|2021-12-30 09:33:50|90574.4|90524.4|90559.8|90509.8|90574.9|90524.9|90554.8|90504.8|35
1640856840000|2021-12-30 09:34:00|90560|90510|90572.5|90522.5|90585.2|90546.3|90557.6|90510|57
1640856850000|2021-12-30 09:34:10|90572.2|90522.2|90575.3|90525.3|90576.9|90526.9|90567.3|90517.3|38
1640856860000|2021-12-30 09:34:20|90575|90525|90569.3|90519.3|90577|90527|90569.1|90519.1|35
1640856870000|2021-12-30 09:34:30|90569.2|90519.2|90570.4|90520.4|90570.6|90520.6|90569.1|90519.1|19
1640856880000|2021-12-30 09:34:40|90570.3|90520.3|90572.7|90522.7|90573.9|90523.9|90568|90518|30
1640856890000|2021-12-30 09:34:50|90572.9|90522.9|90574.5|90524.5|90576.3|90526.3|90572.5|90522.5|19
1640856900000|2021-12-30 09:35:00|90575.9|90525.9|90576.4|90526.4|90576.8|90526.8|90574.1|90524.1|20
1640856910000|2021-12-30 09:35:10|90576.3|90526.3|90576|90526|90577.4|90538.9|90558.7|90521.6|23
1640856920000|2021-12-30 09:35:20|90575.4|90525.4|90564.2|90514.2|90576.1|90526.1|90562.9|90512.9|45
1640856930000|2021-12-30 09:35:30|90563.1|90513.1|90575.7|90525.7|90577.8|90537|90560.9|90512.6|36
1640856940000|2021-12-30 09:35:40|90575.9|90525.9|90571.9|90521.9|90575.9|90525.9|90571|90521|23
1640856950000|2021-12-30 09:35:50|90572|90522|90579.6|90529.6|90581.7|90544.3|90563.2|90521.8|33
1640856960000|2021-12-30 09:36:00|90580.3|90530.3|90581.8|90531.8|90583|90533|90579.1|90529.1|26
1640856970000|2021-12-30 09:36:10|90581.5|90531.5|90563|90538|90582.2|90538.8|90562.3|90525.1|28
1640856980000|2021-12-30 09:36:20|90562.6|90537.6|90575.9|90525.9|90577.5|90540.7|90562.6|90525.9|30
1640856990000|2021-12-30 09:36:30|90576.1|90526.1|90580.2|90530.2|90581.4|90543|90568|90525.3|24
1640857000000|2021-12-30 09:36:40|90580.1|90530.1|90578.3|90528.3|90581|90531|90578.3|90528.3|23
1640857010000|2021-12-30 09:36:50|90583.7|90533.7|90618.8|90593.8|90633.9|90595.8|90572.1|90533.7|67
1640857020000|2021-12-30 09:37:00|90632.4|90582.4|90632.3|90582.3|90634.7|90596.9|90620.6|90582.2|31
1640857030000|2021-12-30 09:37:10|90632.4|90582.4|90629.2|90579.2|90632.8|90582.8|90629.2|90579.2|28
1640857040000|2021-12-30 09:37:20|90631.2|90581.2|90643.8|90593.8|90643.8|90593.8|90629.5|90579.5|49
1640857050000|2021-12-30 09:37:30|90643.7|90593.7|90639.7|90589.7|90643.7|90602.7|90618.9|90581.5|40
1640857060000|2021-12-30 09:37:40|90641.9|90591.9|90635.9|90585.9|90644.6|90605.3|90624.9|90585.9|44
1640857070000|2021-12-30 09:37:50|90636|90586|90632.4|90582.4|90636.9|90595.4|90618.9|90581.1|32
1640857080000|2021-12-30 09:38:00|90632.3|90582.3|90618|90593|90643.2|90607.3|90618|90581.3|43
1640857090000|2021-12-30 09:38:10|90618.1|90593.1|90632.8|90582.8|90632.9|90594.8|90615.6|90580.5|37
1640857100000|2021-12-30 09:38:20|90632.9|90582.9|90630.3|90580.3|90633.1|90583.1|90629|90579|23
1640857110000|2021-12-30 09:38:30|90617.7|90592.7|90643.5|90593.5|90643.7|90599.2|90617.5|90578.4|39
1640857120000|2021-12-30 09:38:40|90643.2|90593.2|90645.9|90595.9|90656.2|90606.8|90622.6|90583.8|52
1640857130000|2021-12-30 09:38:50|90643.1|90593.1|90642.9|90592.9|90644.5|90594.5|90642.2|90592.2|38
1640857140000|2021-12-30 09:39:00|90642.6|90592.6|90646.4|90596.4|90646.4|90596.4|90642.6|90592.6|23
1640857150000|2021-12-30 09:39:10|90645.7|90595.7|90622|90597|90645.8|90597|90622|90585.4|32
1640857160000|2021-12-30 09:39:20|90634.5|90584.5|90639.7|90589.7|90639.7|90602.5|90627.5|90581.6|33
1640857170000|2021-12-30 09:39:30|90639.4|90589.4|90653.1|90603.1|90655.1|90616.9|90629.1|90589.4|48
1640857180000|2021-12-30 09:39:40|90653.7|90603.7|90649.2|90599.2|90659.3|90609.3|90649.2|90599.2|35
1640857190000|2021-12-30 09:39:50|90647.9|90597.9|90652|90602|90653.8|90603.8|90626.2|90588.7|49
1640857200000|2021-12-30 09:40:00|90652.7|90602.7|90653.6|90603.6|90659.5|90609.5|90649.2|90599.2|41
1640857210000|2021-12-30 09:40:10|90653.2|90603.2|90639|90589|90653.8|90605.7|90625.8|90588.7|41
1640857220000|2021-12-30 09:40:20|90638.9|90588.9|90636.4|90586.4|90639.2|90589.2|90636.4|90586.4|30
1640857230000|2021-12-30 09:40:30|90636.3|90586.3|90636.9|90586.9|90637.3|90587.3|90636.3|90586.3|19
1640857240000|2021-12-30 09:40:40|90636.8|90586.8|90625.1|90600.1|90637.3|90600.1|90625.1|90586.4|11
1640857250000|2021-12-30 09:40:50|90639.8|90589.8|90638.1|90588.1|90646|90604.7|90626.5|90586.4|42
1640857260000|2021-12-30 09:41:00|90638.9|90588.9|90640.8|90590.8|90641.4|90591.4|90637.6|90587.6|33
1640857270000|2021-12-30 09:41:10|90640.7|90590.7|90641.4|90591.4|90641.7|90591.7|90637.7|90587.7|36
1640857280000|2021-12-30 09:41:20|90642.4|90592.4|90640.7|90590.7|90642.7|90592.7|90640.5|90590.5|28
1640857290000|2021-12-30 09:41:30|90640|90590|90640.2|90590.2|90640.6|90590.6|90639.2|90589.2|21
1640857300000|2021-12-30 09:41:40|90640.5|90590.5|90642.9|90592.9|90643.8|90593.8|90640.4|90590.4|29
1640857310000|2021-12-30 09:41:50|90642.3|90592.3|90641.1|90591.1|90642.6|90592.6|90641.1|90591.1|22
1640857320000|2021-12-30 09:42:00|90641|90591|90643.5|90593.5|90643.5|90593.5|90641|90591|21
1640857330000|2021-12-30 09:42:10|90643.2|90593.2|90640.5|90590.5|90643.2|90593.2|90640|90590|16
1640857340000|2021-12-30 09:42:20|90640.1|90590.1|90613.8|90563.8|90640.1|90590.1|90599.6|90561.9|44
1640857350000|2021-12-30 09:42:30|90613.9|90563.9|90614.4|90564.4|90616.3|90576.7|90600.9|90563.5|34
1640857360000|2021-12-30 09:42:40|90615|90565|90615.3|90565.3|90615.3|90565.3|90614.1|90564.1|22
1640857370000|2021-12-30 09:42:50|90615.2|90565.2|90608.3|90558.3|90615.2|90565.2|90608.3|90558.3|25
1640857380000|2021-12-30 09:43:00|90608.4|90558.4|90587.1|90562.1|90608.5|90563.3|90587.1|90554.6|28
1640857390000|2021-12-30 09:43:10|90602.9|90552.9|90603.8|90553.8|90604.4|90554.4|90601|90551|17
1640857400000|2021-12-30 09:43:20|90603.6|90553.6|90601.5|90551.5|90604.1|90554.1|90601|90551|22
1640857410000|2021-12-30 09:43:30|90601.6|90551.6|90601.1|90551.1|90603.1|90553.1|90600.8|90550.8|14
1640857420000|2021-12-30 09:43:40|90601|90551|90602|90552|90602.5|90552.5|90600.4|90550.4|19
1640857430000|2021-12-30 09:43:50|90602.5|90552.5|90603.2|90553.2|90603.4|90553.4|90601.3|90551.3|16
1640857440000|2021-12-30 09:44:00|90603.1|90553.1|90583.5|90558.5|90603.7|90560.7|90580.3|90549.5|33
1640857450000|2021-12-30 09:44:10|90584.2|90559.2|90600.7|90550.7|90600.7|90560.3|90584.2|90548.8|13
1640857460000|2021-12-30 09:44:20|90599.3|90549.3|90599.1|90549.1|90599.9|90549.9|90598.5|90548.5|26
1640857470000|2021-12-30 09:44:30|90600|90550|90599.7|90549.7|90600.7|90550.7|90598.3|90548.3|25
1640857480000|2021-12-30 09:44:40|90600.6|90550.6|90599.3|90549.3|90600.6|90550.6|90596.8|90546.8|25
1640857490000|2021-12-30 09:44:50|90599.7|90549.7|90595.4|90545.4|90601.1|90551.1|90593.3|90543.3|31
1640857500000|2021-12-30 09:45:00|90593.7|90543.7|90597.8|90547.8|90600.2|90554.1|90579.1|90542|34
1640857510000|2021-12-30 09:45:10|90598.3|90548.3|90598.8|90548.8|90601.6|90551.6|90597.9|90547.9|27
1640857520000|2021-12-30 09:45:20|90599.2|90549.2|90603.4|90553.4|90605|90555|90599|90549|42
1640857530000|2021-12-30 09:45:30|90603.6|90553.6|90595.7|90570.7|90608.5|90571.2|90594.6|90552.7|33
1640857540000|2021-12-30 09:45:40|90595.9|90570.9|90604.6|90554.6|90607.3|90571|90595.1|90552.9|32
1640857550000|2021-12-30 09:45:50|90605.1|90555.1|90601.8|90551.8|90606.3|90556.3|90601.8|90551.8|43
1640857560000|2021-12-30 09:46:00|90600.9|90550.9|90601.1|90551.1|90602.7|90552.7|90599.8|90549.8|53
1640857570000|2021-12-30 09:46:10|90601.6|90551.6|90604.2|90554.2|90605.5|90555.5|90600.9|90550.9|35
1640857580000|2021-12-30 09:46:20|90604|90554|90605.7|90555.7|90606.7|90556.7|90601.2|90551.2|44
1640857590000|2021-12-30 09:46:30|90605.5|90555.5|90605.1|90555.1|90607.1|90557.1|90604.2|90554.2|36
1640857600000|2021-12-30 09:46:40|90605.2|90555.2|90606.2|90556.2|90606.9|90556.9|90604.3|90554.3|26
1640857610000|2021-12-30 09:46:50|90606|90556|90604.8|90554.8|90608.2|90558.2|90601.6|90551.6|33
1640857620000|2021-12-30 09:47:00|90604.3|90554.3|90601.8|90551.8|90605.4|90555.4|90600.6|90550.6|27
1640857630000|2021-12-30 09:47:10|90601.5|90551.5|90601.4|90551.4|90602.1|90552.1|90600.6|90550.6|24
1640857640000|2021-12-30 09:47:20|90601|90551|90600.2|90550.2|90602|90552|90599|90549|22
1640857650000|2021-12-30 09:47:30|90600.4|90550.4|90594|90544|90600.7|90550.7|90592.6|90542.6|27
1640857660000|2021-12-30 09:47:40|90595.2|90545.2|90595.2|90545.2|90595.4|90545.4|90594.2|90544.2|17
1640857670000|2021-12-30 09:47:50|90595.8|90545.8|90598.4|90548.4|90599|90549|90595.3|90545.3|22
1640857680000|2021-12-30 09:48:00|90598.6|90548.6|90598.4|90548.4|90598.7|90548.7|90597.7|90547.7|16
1640857690000|2021-12-30 09:48:10|90598.5|90548.5|90598.4|90548.4|90599|90549|90598.4|90548.4|11
1640857700000|2021-12-30 09:48:20|90598.2|90548.2|90598.9|90548.9|90599.4|90549.4|90596.5|90546.5|12
1640857710000|2021-12-30 09:48:30|90598.7|90548.7|90597.6|90547.6|90599.5|90549.5|90595.3|90545.3|19
1640857720000|2021-12-30 09:48:40|90597.8|90547.8|90598|90548|90598.2|90548.2|90597.2|90547.2|14
1640857730000|2021-12-30 09:48:50|90598.1|90548.1|90596.5|90546.5|90598.5|90548.5|90596.3|90546.3|12
1640857740000|2021-12-30 09:49:00|90596.8|90546.8|90595|90545|90598.7|90548.7|90594.6|90544.6|21
1640857750000|2021-12-30 09:49:10|90595.2|90545.2|90594.6|90544.6|90596.1|90546.1|90593.9|90543.9|19
1640857760000|2021-12-30 09:49:20|90595.6|90545.6|90594.6|90544.6|90595.6|90545.6|90593.9|90543.9|18
1640857770000|2021-12-30 09:49:30|90594.9|90544.9|90595.3|90545.3|90595.8|90545.8|90594.9|90544.9|16
1640857780000|2021-12-30 09:49:40|90595.8|90545.8|90601.5|90551.5|90601.7|90551.7|90594.4|90544.4|22
1640857790000|2021-12-30 09:49:50|90602.2|90552.2|90603.7|90553.7|90603.7|90553.7|90601.4|90551.4|22
1640857800000|2021-12-30 09:50:00|90603.8|90553.8|90611.4|90561.4|90613.6|90571.4|90596|90553.8|46
1640857810000|2021-12-30 09:50:10|90611.8|90561.8|90613.9|90563.9|90614.4|90564.4|90610.4|90560.4|28
1640857820000|2021-12-30 09:50:20|90614.7|90564.7|90612.8|90562.8|90614.7|90564.7|90612.5|90562.5|15
1640857830000|2021-12-30 09:50:30|90612.9|90562.9|90614.5|90564.5|90615.7|90565.7|90612.9|90562.9|25
1640857840000|2021-12-30 09:50:40|90614.6|90564.6|90615.2|90565.2|90615.3|90565.3|90614.6|90564.6|15
1640857850000|2021-12-30 09:50:50|90615.3|90565.3|90616|90566|90616.5|90566.5|90615.2|90565.2|12
1640857860000|2021-12-30 09:51:00|90616.1|90566.1|90615.8|90565.8|90616.1|90576.8|90601.8|90564.5|13
1640857870000|2021-12-30 09:51:10|90615.9|90565.9|90615.9|90565.9|90615.9|90565.9|90614.6|90564.6|15
1640857880000|2021-12-30 09:51:20|90615.4|90565.4|90611.9|90561.9|90616|90566|90611.7|90561.7|34
1640857890000|2021-12-30 09:51:30|90612|90562|90609|90559|90612.9|90562.9|90607.3|90557.3|19
1640857900000|2021-12-30 09:51:40|90608.8|90558.8|90605.4|90555.4|90609|90559|90605.4|90555.4|19
1640857910000|2021-12-30 09:51:50|90606|90556|90610.6|90560.6|90610.8|90560.8|90605.2|90555.2|28
1640857920000|2021-12-30 09:52:00|90611|90561|90612.4|90562.4|90614|90564|90610.3|90560.3|24
1640857930000|2021-12-30 09:52:10|90611.5|90561.5|90608.8|90558.8|90611.6|90572.4|90596.2|90558|32
1640857940000|2021-12-30 09:52:20|90607.4|90557.4|90605.1|90555.1|90607.4|90557.4|90604.9|90554.9|11
1640857950000|2021-12-30 09:52:30|90605.2|90555.2|90600.3|90550.3|90605.2|90555.2|90599.2|90549.2|33
1640857960000|2021-12-30 09:52:40|90600.4|90550.4|90601.2|90551.2|90601.8|90551.8|90599.4|90549.4|30
1640857970000|2021-12-30 09:52:50|90600.6|90550.6|90601.5|90551.5|90601.6|90551.6|90596.9|90546.9|35
1640857980000|2021-12-30 09:53:00|90601.2|90551.2|90609|90559|90609.6|90571.1|90596.1|90550.6|37
1640857990000|2021-12-30 09:53:10|90608.3|90558.3|90609.6|90559.6|90610|90560|90608.2|90558.2|18
1640858000000|2021-12-30 09:53:20|90609.9|90559.9|90609.2|90559.2|90609.9|90559.9|90608.1|90558.1|14
1640858010000|2021-12-30 09:53:30|90609.3|90559.3|90607.8|90557.8|90609.3|90559.3|90605.8|90555.8|26
1640858020000|2021-12-30 09:53:40|90607.4|90557.4|90607.7|90557.7|90607.8|90557.8|90607.1|90557.1|21
1640858030000|2021-12-30 09:53:50|90607.3|90557.3|90608.3|90558.3|90608.4|90558.4|90607.3|90557.3|13
1640858040000|2021-12-30 09:54:00|90608.5|90558.5|90612.2|90562.2|90613.1|90574.5|90599.5|90558.5|36
1640858050000|2021-12-30 09:54:10|90612.4|90562.4|90612.2|90562.2|90613|90563|90611.9|90561.9|13
1640858060000|2021-12-30 09:54:20|90611.8|90561.8|90614.9|90564.9|90614.9|90564.9|90609.3|90559.3|28
1640858070000|2021-12-30 09:54:30|90615.1|90565.1|90616.2|90566.2|90619.7|90569.7|90614.5|90564.5|23
1640858080000|2021-12-30 09:54:40|90616.3|90566.3|90617.5|90567.5|90618.4|90568.4|90615.8|90565.8|19
1640858090000|2021-12-30 09:54:50|90617|90567|90617.4|90567.4|90618.3|90568.3|90617|90567|13
1640858100000|2021-12-30 09:55:00|90617.6|90567.6|90620.3|90570.3|90620.3|90570.3|90615.8|90565.8|20
1640858110000|2021-12-30 09:55:10|90617.5|90567.5|90613|90563|90620|90579.6|90604.6|90562.6|28
1640858120000|2021-12-30 09:55:20|90612.8|90562.8|90609.3|90559.3|90613.7|90563.7|90608|90558|39
1640858130000|2021-12-30 09:55:30|90607.9|90557.9|90611.9|90561.9|90612.5|90562.5|90607.9|90557.9|26
1640858140000|2021-12-30 09:55:40|90612.2|90562.2|90608.7|90558.7|90612.3|90562.3|90607.8|90557.8|20
1640858150000|2021-12-30 09:55:50|90609.2|90559.2|90600.4|90550.4|90609.5|90559.5|90600.4|90550.4|45
1640858160000|2021-12-30 09:56:00|90601.4|90551.4|90602.9|90552.9|90603.4|90553.4|90599.7|90549.7|35
1640858170000|2021-12-30 09:56:10|90603|90553|90605.5|90555.5|90606.5|90556.5|90603|90553|27
1640858180000|2021-12-30 09:56:20|90605.4|90555.4|90599.6|90549.6|90605.4|90562.4|90585.9|90548.7|33
1640858190000|2021-12-30 09:56:30|90598.9|90548.9|90596.9|90546.9|90599.5|90549.5|90596|90546|26
1640858200000|2021-12-30 09:56:40|90596.5|90546.5|90597|90547|90598|90548|90596.3|90546.3|26
1640858210000|2021-12-30 09:56:50|90596.7|90546.7|90600.3|90550.3|90602.5|90552.5|90596.7|90546.7|40
1640858220000|2021-12-30 09:57:00|90600|90550|90598.5|90548.5|90600.6|90550.6|90598.2|90548.2|35
1640858230000|2021-12-30 09:57:10|90598.7|90548.7|90599.4|90549.4|90599.9|90549.9|90598.7|90548.7|19
1640858240000|2021-12-30 09:57:20|90599.7|90549.7|90600.6|90550.6|90606.7|90566.2|90591.2|90548.7|42
1640858250000|2021-12-30 09:57:30|90600.7|90550.7|90608.7|90558.7|90608.8|90565.7|90590.1|90550.7|32
1640858260000|2021-12-30 09:57:40|90609.7|90559.7|90609.4|90559.4|90609.8|90559.8|90608.7|90558.7|23
1640858270000|2021-12-30 09:57:50|90609.2|90559.2|90589.6|90564.6|90610.2|90568.7|90587.6|90551.2|37
1640858280000|2021-12-30 09:58:00|90588.5|90563.5|90591.8|90566.8|90593|90568|90587.9|90562.9|33
1640858290000|2021-12-30 09:58:10|90592.5|90567.5|90590|90565|90600.2|90567.5|90585.6|90548.6|38
1640858300000|2021-12-30 09:58:20|90589.7|90564.7|90598.7|90573.7|90608.1|90575.2|90589|90556.9|38
1640858310000|2021-12-30 09:58:30|90598.6|90573.6|90612|90587|90619.8|90594.8|90598.3|90573.3|54
1640858320000|2021-12-30 09:58:40|90612.7|90587.7|90614.2|90589.2|90621.6|90589.3|90603.8|90567.9|39
1640858330000|2021-12-30 09:58:50|90612.6|90587.6|90612.9|90587.9|90629.7|90593.7|90612|90576|33
1640858340000|2021-12-30 09:59:00|90626.6|90576.6|90622.2|90572.2|90626.6|90588|90609.1|90571.9|42
1640858350000|2021-12-30 09:59:10|90622.5|90572.5|90620.2|90570.2|90623.8|90584.8|90609.8|90569.4|28
1640858360000|2021-12-30 09:59:20|90620.6|90570.6|90628.4|90578.4|90629|90579|90620|90570|35
1640858370000|2021-12-30 09:59:30|90628.5|90578.5|90627.9|90577.9|90628.5|90591.9|90615.8|90577.8|21
1640858380000|2021-12-30 09:59:40|90628|90578|90629.8|90579.8|90629.8|90579.8|90628|90578|16
1640858390000|2021-12-30 09:59:50|90630|90580|90628.4|90578.4|90630.2|90580.2|90627.7|90577.7|22
1640858400000|2021-12-30 10:00:00|90629.1|90579.1|90636.3|90586.3|90636.5|90592.2|90617.2|90578.1|28
1640858410000|2021-12-30 10:00:10|90635.1|90585.1|90636|90586|90636.1|90586.1|90632.5|90582.5|27
1640858420000|2021-12-30 10:00:20|90635.5|90585.5|90634.8|90584.8|90635.8|90585.8|90633.5|90583.5|30
1640858430000|2021-12-30 10:00:30|90635.6|90585.6|90632.3|90582.3|90637.4|90587.4|90631.8|90581.8|35
1640858440000|2021-12-30 10:00:40|90632.1|90582.1|90635.9|90585.9|90636|90586|90632|90582|29
1640858450000|2021-12-30 10:00:50|90636.7|90586.7|90635.3|90585.3|90636.7|90586.7|90635|90585|30
1640858460000|2021-12-30 10:01:00|90635|90585|90623.1|90598.1|90638.6|90602|90622.5|90583.9|49
1640858470000|2021-12-30 10:01:10|90622.9|90597.9|90619.1|90594.1|90623.6|90598.6|90618.7|90593.7|34
1640858480000|2021-12-30 10:01:20|90619.2|90594.2|90619.1|90594.1|90620.1|90595.1|90618.9|90593.9|16
1640858490000|2021-12-30 10:01:30|90619.2|90594.2|90617.7|90592.7|90619.6|90594.6|90617.7|90592.7|17
1640858500000|2021-12-30 10:01:40|90617.6|90592.6|90619.7|90594.7|90630.9|90595.3|90616.4|90579|29
1640858510000|2021-12-30 10:01:50|90618.7|90593.7|90615.8|90590.8|90618.7|90593.7|90615.6|90590.6|15
1640858520000|2021-12-30 10:02:00|90615.7|90590.7|90590.3|90565.3|90616.7|90591.4|90586.3|90557.6|48
1640858530000|2021-12-30 10:02:10|90589.7|90564.7|90589|90564|90603.2|90567.3|90587.7|90552.8|26
1640858540000|2021-12-30 10:02:20|90589.5|90564.5|90589.6|90564.6|90591.5|90566.5|90589.3|90564.3|24
1640858550000|2021-12-30 10:02:30|90589.4|90564.4|90601.5|90551.5|90602.8|90565.4|90589.4|90551.3|12
1640858560000|2021-12-30 10:02:40|90601.1|90551.1|90581.8|90556.8|90601.1|90557|90579.6|90548.3|30
1640858570000|2021-12-30 10:02:50|90581.6|90556.6|90583.2|90558.2|90599.9|90560.6|90581.3|90547.4|31
1640858580000|2021-12-30 10:03:00|90582.8|90557.8|90580.9|90555.9|90583.5|90558.5|90580.4|90555.4|25
1640858590000|2021-12-30 10:03:10|90581.2|90556.2|90581|90556|90582.2|90557.2|90580|90555|26
1640858600000|2021-12-30 10:03:20|90580.9|90555.9|90576.7|90551.7|90583.2|90558.2|90575.5|90550.5|24
1640858610000|2021-12-30 10:03:30|90576.6|90551.6|90571.9|90546.9|90579.5|90554.5|90571.3|90546.3|27
1640858620000|2021-12-30 10:03:40|90572.1|90547.1|90574.2|90549.2|90575.1|90550.1|90570.8|90545.8|38
1640858630000|2021-12-30 10:03:50|90574.6|90549.6|90571.8|90546.8|90585.8|90553.8|90571.8|90535.1|38
1640858640000|2021-12-30 10:04:00|90571|90546|90574|90549|90578|90553|90571|90546|19
1640858650000|2021-12-30 10:04:10|90573.4|90548.4|90565.8|90540.8|90578.9|90548.4|90565.3|90525.9|18
1640858660000|2021-12-30 10:04:20|90566.9|90541.9|90566.6|90541.6|90570.6|90545.6|90565.5|90540.5|15
1640858670000|2021-12-30 10:04:30|90565.5|90540.5|90559.4|90534.4|90582.7|90544.7|90559.4|90532.7|20
1640858680000|2021-12-30 10:04:40|90558.7|90533.7|90558.5|90533.5|90574.3|90534.7|90556.6|90523.6|30
1640858690000|2021-12-30 10:04:50|90559.4|90534.4|90559.2|90534.2|90561.6|90536.6|90558.1|90533.1|24
1640858700000|2021-12-30 10:05:00|90559.8|90534.8|90561.1|90536.1|90561.6|90536.6|90559.8|90534.8|21
1640858710000|2021-12-30 10:05:10|90560.8|90535.8|90557.8|90532.8|90561.6|90536.6|90552.8|90527.8|36
1640858720000|2021-12-30 10:05:20|90557.5|90532.5|90556.4|90531.4|90557.8|90532.8|90554.7|90529.7|24
1640858730000|2021-12-30 10:05:30|90556.5|90531.5|90550.8|90525.8|90557.1|90532.1|90550.6|90525.6|27
1640858740000|2021-12-30 10:05:40|90550.6|90525.6|90564.3|90514.3|90564.6|90525.9|90550.4|90512.5|28
1640858750000|2021-12-30 10:05:50|90563.6|90513.6|90598.7|90548.7|90600.1|90561.7|90549.3|90513.5|30
1640858760000|2021-12-30 10:06:00|90599.5|90549.5|90586.6|90561.6|90599.7|90566.4|90586.6|90549.1|32
1640858770000|2021-12-30 10:06:10|90586.4|90561.4|90602.8|90552.8|90613.4|90583|90585.7|90551.1|46
1640858780000|2021-12-30 10:06:20|90602.4|90552.4|90600.9|90575.9|90613.6|90579.2|90588.5|90552.3|49
1640858790000|2021-12-30 10:06:30|90601|90576|90608.6|90583.6|90628.8|90586.6|90601|90559.8|53
1640858800000|2021-12-30 10:06:40|90609.1|90584.1|90603.8|90578.8|90619.2|90584.8|90589.3|90553.6|62
1640858810000|2021-12-30 10:06:50|90603.3|90578.3|90598.5|90573.5|90604.9|90579.9|90588.5|90563.5|44
1640858820000|2021-12-30 10:07:00|90600.7|90575.7|90612.1|90562.1|90627.4|90588.9|90600.4|90562|52
1640858830000|2021-12-30 10:07:10|90611.8|90561.8|90616.5|90591.5|90617.6|90592.6|90599.9|90560.2|45
1640858840000|2021-12-30 10:07:20|90613.1|90588.1|90604.2|90579.2|90617.2|90588.1|90594.2|90554.2|54
1640858850000|2021-12-30 10:07:30|90605.2|90580.2|90602.3|90577.3|90605.8|90580.8|90602.2|90577.2|26
1640858860000|2021-12-30 10:07:40|90602.4|90577.4|90614|90564|90614.7|90578.2|90600|90564|10
1640858870000|2021-12-30 10:07:50|90614.5|90564.5|90604.7|90579.7|90617.5|90579.7|90584.4|90559.4|62
1640858880000|2021-12-30 10:08:00|90604.6|90579.6|90616.4|90566.4|90616.4|90582|90601.8|90564.1|37
1640858890000|2021-12-30 10:08:10|90615.6|90565.6|90606.8|90581.8|90617.3|90581.8|90604.9|90565|23
1640858900000|2021-12-30 10:08:20|90606.2|90581.2|90588.3|90563.3|90606.7|90581.7|90588.3|90548.8|34
1640858910000|2021-12-30 10:08:30|90593.1|90568.1|90598.3|90573.3|90616.1|90575.3|90592.1|90557.1|50
1640858920000|2021-12-30 10:08:40|90612.9|90562.9|90597.4|90572.4|90617.4|90579.4|90597.4|90561.9|33
1640858930000|2021-12-30 10:08:50|90597.5|90572.5|90588.6|90563.6|90611|90580.3|90586.6|90553.5|63
1640858940000|2021-12-30 10:09:00|90586.5|90561.5|90602.2|90577.2|90603|90578|90586.1|90561.1|35
1640858950000|2021-12-30 10:09:10|90602.6|90577.6|90602.4|90577.4|90604.5|90579.5|90588.3|90563.3|48
1640858960000|2021-12-30 10:09:20|90602|90577|90606.3|90556.3|90619.3|90583.6|90592.9|90556.3|33
1640858970000|2021-12-30 10:09:30|90604.3|90554.3|90593.7|90568.7|90612|90581.4|90589.1|90552.4|48
1640858980000|2021-12-30 10:09:40|90594.5|90569.5|90601|90576|90612.6|90576.8|90589.1|90558.7|38
1640858990000|2021-12-30 10:09:50|90600.5|90575.5|90603.1|90578.1|90614.1|90578.3|90599.8|90563.2|25
1640859000000|2021-12-30 10:10:00|90602.8|90577.8|90621.3|90571.3|90622.1|90584.9|90589|90552.3|51
1640859010000|2021-12-30 10:10:10|90620.1|90570.1|90632.6|90582.6|90633.2|90595|90607.7|90570.1|36
1640859020000|2021-12-30 10:10:20|90632.1|90582.1|90632.1|90607.1|90633.3|90608.3|90614.7|90579.3|36
1640859030000|2021-12-30 10:10:30|90632.3|90607.3|90655.7|90605.7|90655.7|90613.8|90626.1|90594.9|37
1640859040000|2021-12-30 10:10:40|90651.7|90601.7|90630.7|90605.7|90654.2|90613.9|90630.7|90597.2|48
1640859050000|2021-12-30 10:10:50|90631.8|90606.8|90659.5|90609.5|90660.4|90621|90630.2|90605.2|33
1640859060000|2021-12-30 10:11:00|90659.7|90609.7|90656.8|90606.8|90660|90610|90654.8|90604.8|29
1640859070000|2021-12-30 10:11:10|90658.3|90608.3|90656.7|90606.7|90658.5|90608.5|90656.7|90606.7|29
1640859080000|2021-12-30 10:11:20|90656.6|90606.6|90655.9|90605.9|90656.7|90606.7|90654.4|90604.4|17
1640859090000|2021-12-30 10:11:30|90655.8|90605.8|90655.9|90605.9|90656.2|90606.2|90655|90605|17
1640859100000|2021-12-30 10:11:40|90655.5|90605.5|90650.9|90600.9|90655.8|90605.8|90650.9|90600.9|28
1640859110000|2021-12-30 10:11:50|90651.1|90601.1|90651.6|90601.6|90653|90603|90651|90601|20
1640859120000|2021-12-30 10:12:00|90651.4|90601.4|90681.3|90631.3|90681.4|90643.7|90649.8|90600.5|53
1640859130000|2021-12-30 10:12:10|90681.4|90631.4|90678.1|90628.1|90682.8|90641.1|90665.2|90627.2|47
1640859140000|2021-12-30 10:12:20|90677.9|90627.9|90680.9|90630.9|90685.4|90647.5|90670.9|90627.9|43
1640859150000|2021-12-30 10:12:30|90680.7|90630.7|90678.1|90628.1|90681.3|90631.3|90678.1|90628.1|32
1640859160000|2021-12-30 10:12:40|90678.3|90628.3|90654.8|90629.8|90678.4|90638.8|90653.5|90616.5|49
1640859170000|2021-12-30 10:12:50|90654.7|90629.7|90666.2|90616.2|90666.4|90629.7|90652.8|90615.8|16
1640859180000|2021-12-30 10:13:00|90666.7|90616.7|90644.2|90619.2|90666.7|90620.6|90643.1|90613.3|37
1640859190000|2021-12-30 10:13:10|90644.5|90619.5|90644.4|90619.4|90647.6|90622.6|90642.7|90617.7|38
1640859200000|2021-12-30 10:13:20|90644.3|90619.3|90648|90623|90648|90623|90644.1|90619.1|34
1640859210000|2021-12-30 10:13:30|90647.4|90622.4|90657.9|90607.9|90658.5|90625.2|90645.8|90607.9|29
1640859220000|2021-12-30 10:13:40|90658.2|90608.2|90649|90624|90663.3|90625.7|90633.5|90596|52
1640859230000|2021-12-30 10:13:50|90647.7|90622.7|90653.3|90603.3|90656.5|90623.4|90641.6|90603.2|27
1640859240000|2021-12-30 10:14:00|90653.4|90603.4|90646.5|90596.5|90658.5|90629.2|90636.7|90592.4|57
1640859250000|2021-12-30 10:14:10|90647.7|90597.7|90637.2|90587.2|90653.2|90614.4|90619|90569|65
1640859260000|2021-12-30 10:14:20|90638.1|90588.1|90622.5|90597.5|90643|90605.7|90622.5|90574.4|52
1640859270000|2021-12-30 10:14:30|90636.4|90586.4|90630.2|90580.2|90637.2|90587.2|90619.2|90569.2|41
1640859280000|2021-12-30 10:14:40|90630.8|90580.8|90617.1|90567.1|90636.3|90598.9|90617.1|90567.1|44
1640859290000|2021-12-30 10:14:50|90617.5|90567.5|90624.3|90574.3|90626.8|90576.8|90615.2|90565.2|31
1640859300000|2021-12-30 10:15:00|90624.8|90574.8|90619.3|90594.3|90631.7|90594.5|90618.6|90573.5|27
1640859310000|2021-12-30 10:15:10|90619.2|90594.2|90635.7|90585.7|90639|90599.5|90619.2|90581.1|32
1640859320000|2021-12-30 10:15:20|90635.9|90585.9|90635.7|90585.7|90636.7|90586.7|90635.6|90585.6|25
1640859330000|2021-12-30 10:15:30|90635.6|90585.6|90635.3|90585.3|90636|90586|90634.4|90584.4|18
1640859340000|2021-12-30 10:15:40|90635.7|90585.7|90628.8|90603.8|90637.5|90603.8|90627|90585.1|25
1640859350000|2021-12-30 10:15:50|90628.5|90603.5|90624.2|90574.2|90643.1|90611.1|90614.7|90570.2|60
1640859360000|2021-12-30 10:16:00|90623.9|90573.9|90623.7|90573.7|90635|90597.4|90599.7|90566|51
1640859370000|2021-12-30 10:16:10|90623.1|90573.1|90618.9|90593.9|90632.5|90593.9|90605.8|90561.4|47
1640859380000|2021-12-30 10:16:20|90618.7|90593.7|90628.1|90578.1|90628.6|90596.7|90603.9|90565.9|33
1640859390000|2021-12-30 10:16:30|90627.7|90577.7|90619.1|90594.1|90629.2|90594.1|90602|90565.2|47
1640859400000|2021-12-30 10:16:40|90618.8|90593.8|90609.5|90559.5|90626.6|90593.8|90603|90559.5|51
1640859410000|2021-12-30 10:16:50|90609.3|90559.3|90624|90574|90625|90582.7|90598.5|90559.3|30
1640859420000|2021-12-30 10:17:00|90621.6|90571.6|90616.2|90591.2|90630|90591.2|90615|90571.6|32
1640859430000|2021-12-30 10:17:10|90616.4|90591.4|90613.1|90588.1|90616.8|90591.8|90613.1|90588.1|23
1640859440000|2021-12-30 10:17:20|90613.2|90588.2|90592.3|90567.3|90626|90588.2|90592.3|90556.6|48
1640859450000|2021-12-30 10:17:30|90604.3|90554.3|90606.1|90556.1|90608.3|90558.3|90600.6|90550.6|33
1640859460000|2021-12-30 10:17:40|90606.6|90556.6|90599.6|90574.6|90617.4|90587.2|90594.6|90555.8|43
1640859470000|2021-12-30 10:17:50|90599.7|90574.7|90605.4|90580.4|90617.1|90581.5|90595.6|90548.7|28
1640859480000|2021-12-30 10:18:00|90605|90580|90589.1|90564.1|90610.8|90580.1|90586.9|90550.1|54
1640859490000|2021-12-30 10:18:10|90588.9|90563.9|90597.5|90572.5|90608.8|90572.5|90563.2|90531.2|52
1640859500000|2021-12-30 10:18:20|90597.4|90572.4|90604.6|90554.6|90605.2|90572.9|90593.3|90554.6|26
1640859510000|2021-12-30 10:18:30|90605|90555|90603.1|90578.1|90609.9|90578.1|90570|90528.5|54
1640859520000|2021-12-30 10:18:40|90602.9|90577.9|90602.5|90577.5|90603.7|90578.7|90602|90577|15
1640859530000|2021-12-30 10:18:50|90602.4|90577.4|90595.2|90570.2|90602.4|90577.4|90574.1|90535.4|50
1640859540000|2021-12-30 10:19:00|90596.2|90571.2|90615.7|90565.7|90617.2|90579.9|90595.9|90564.4|35
1640859550000|2021-12-30 10:19:10|90615|90565|90602.3|90577.3|90617.3|90579.2|90602.3|90565|12
1640859560000|2021-12-30 10:19:20|90602.2|90577.2|90600|90575|90602.2|90577.2|90599.3|90574.3|20
1640859570000|2021-12-30 10:19:30|90599.8|90574.8|90602.6|90577.6|90602.8|90577.8|90599.3|90574.3|28
1640859580000|2021-12-30 10:19:40|90601.6|90576.6|90603.2|90578.2|90603.7|90578.7|90601.4|90576.4|20
1640859590000|2021-12-30 10:19:50|90615|90565|90590.2|90565.2|90620.7|90582.2|90590.2|90564.6|24
1640859600000|2021-12-30 10:20:00|90586.5|90561.5|90595.2|90570.2|90607.6|90571.3|90582.6|90553.5|42
1640859610000|2021-12-30 10:20:10|90595|90570|90588|90563|90598.6|90570|90585.9|90548.6|43
1640859620000|2021-12-30 10:20:20|90600.9|90550.9|90584.8|90559.8|90602.5|90560.6|90583.5|90546.4|31
1640859630000|2021-12-30 10:20:30|90585.1|90560.1|90593.5|90543.5|90595.4|90561.9|90585|90541.7|30
1640859640000|2021-12-30 10:20:40|90594.1|90544.1|90590.6|90540.6|90594.2|90544.2|90590.6|90540.6|25
1640859650000|2021-12-30 10:20:50|90590.7|90540.7|90592.9|90542.9|90595.7|90545.7|90587.3|90537.3|39
1640859660000|2021-12-30 10:21:00|90592.8|90542.8|90589.3|90564.3|90612.7|90564.6|90577|90536.4|56
1640859670000|2021-12-30 10:21:10|90587.6|90562.6|90598.2|90548.2|90602.1|90563.7|90587.6|90547.9|36
1640859680000|2021-12-30 10:21:20|90598|90548|90600.2|90550.2|90600.4|90562.9|90572.4|90531.2|59
1640859690000|2021-12-30 10:21:30|90599.9|90549.9|90585.7|90560.7|90621.2|90582.9|90583|90542.1|57
1640859700000|2021-12-30 10:21:40|90597.6|90547.6|90602.7|90577.7|90622.9|90584.9|90585.3|90546.8|74
1640859710000|2021-12-30 10:21:50|90603.2|90578.2|90621.1|90571.1|90627.2|90590.8|90603|90564|53
1640859720000|2021-12-30 10:22:00|90619.7|90569.7|90612.5|90587.5|90620.7|90589.2|90608.3|90569.7|32
1640859730000|2021-12-30 10:22:10|90612.6|90587.6|90638.3|90588.3|90648.6|90598.6|90610.3|90583.9|35
1640859740000|2021-12-30 10:22:20|90638.8|90588.8|90632.4|90582.4|90640.4|90597.3|90619.5|90579.9|27
1640859750000|2021-12-30 10:22:30|90632.6|90582.6|90652.6|90602.6|90660.7|90615.6|90632.6|90582.6|27
1640859760000|2021-12-30 10:22:40|90649.3|90599.3|90655.7|90605.7|90657.7|90621.5|90640.9|90599.3|29
1640859770000|2021-12-30 10:22:50|90655.5|90605.5|90651|90601|90657.1|90619.5|90640.9|90594.9|32
1640859780000|2021-12-30 10:23:00|90651.8|90601.8|90664.5|90639.5|90672.1|90642|90637|90596.5|40
1640859790000|2021-12-30 10:23:10|90666.7|90641.7|90650.6|90600.6|90669.9|90641.7|90641.1|90599.9|47
1640859800000|2021-12-30 10:23:20|90651.3|90601.3|90654.4|90604.4|90665.1|90628.9|90638.5|90599.3|45
1640859810000|2021-12-30 10:23:30|90655.1|90605.1|90660.7|90635.7|90677.3|90639.9|90650.7|90602.8|42
1640859820000|2021-12-30 10:23:40|90660.4|90635.4|90673.1|90623.1|90683|90650.1|90652.4|90617.3|69
1640859830000|2021-12-30 10:23:50|90670.4|90620.4|90668.2|90618.2|90679.8|90642.8|90645.9|90610.1|63
1640859840000|2021-12-30 10:24:00|90671.3|90621.3|90651.6|90626.6|90673.1|90645.7|90646.4|90609.3|71
1640859850000|2021-12-30 10:24:10|90651.1|90626.1|90648.6|90623.6|90665.9|90633.5|90644.5|90606.9|65
1640859860000|2021-12-30 10:24:20|90660.4|90610.4|90657.7|90607.7|90670.4|90633.7|90645|90607.7|35
1640859870000|2021-12-30 10:24:30|90658.9|90608.9|90649.7|90624.7|90662.3|90628.3|90636.6|90606.8|45
1640859880000|2021-12-30 10:24:40|90649.8|90624.8|90654.5|90604.5|90654.7|90627.7|90649.8|90604.5|20
1640859890000|2021-12-30 10:24:50|90654.8|90604.8|90650.9|90625.9|90673.8|90637.5|90648.1|90599.6|44
1640859900000|2021-12-30 10:25:00|90649.8|90624.8|90668.4|90643.4|90677.5|90646|90646.8|90607.6|52
1640859910000|2021-12-30 10:25:10|90670.9|90645.9|90672|90622|90674.8|90648.2|90654.2|90616.8|28
1640859920000|2021-12-30 10:25:20|90674.6|90624.6|90656.1|90631.1|90681.8|90644.5|90645.7|90614.3|67
1640859930000|2021-12-30 10:25:30|90656.3|90631.3|90653.5|90628.5|90680.4|90640.3|90650.6|90616.3|59
1640859940000|2021-12-30 10:25:40|90653|90628|90662.2|90612.2|90672.9|90633.2|90643.5|90605.7|71
1640859950000|2021-12-30 10:25:50|90647.5|90622.5|90648|90623|90661.9|90632.6|90643.2|90604|36
1640859960000|2021-12-30 10:26:00|90645.5|90620.5|90673.7|90623.7|90674.9|90633.8|90645.5|90606.5|59
1640859970000|2021-12-30 10:26:10|90662.8|90637.8|90682.1|90632.1|90682.7|90638.6|90661.5|90624.8|42
1640859980000|2021-12-30 10:26:20|90683.3|90633.3|90671.5|90646.5|90686.4|90647|90671.3|90633.2|19
1640859990000|2021-12-30 10:26:30|90673.1|90648.1|90731.2|90681.2|90732.5|90694.1|90672.1|90643.4|36
1640860000000|2021-12-30 10:26:40|90731.1|90681.1|90730.1|90680.1|90732.2|90682.2|90726.6|90676.6|31
1640860010000|2021-12-30 10:26:50|90729.3|90679.3|90725.8|90675.8|90729.3|90692.3|90714.6|90674.8|29
1640860020000|2021-12-30 10:27:00|90724.6|90674.6|90724.8|90674.8|90727|90677|90724|90674|23
1640860030000|2021-12-30 10:27:10|90725|90675|90724.1|90674.1|90725.2|90675.2|90724.1|90674.1|18
1640860040000|2021-12-30 10:27:20|90724.3|90674.3|90725.3|90675.3|90725.9|90675.9|90724.3|90674.3|18
1640860050000|2021-12-30 10:27:30|90725.2|90675.2|90728.1|90678.1|90730.1|90691.3|90716|90675.2|25
1640860060000|2021-12-30 10:27:40|90728.4|90678.4|90723.5|90673.5|90728.9|90681.8|90706.8|90673.5|20
1640860070000|2021-12-30 10:27:50|90723|90673|90724.6|90674.6|90725.1|90675.1|90721.9|90671.9|33
1640860080000|2021-12-30 10:28:00|90724.3|90674.3|90725.8|90675.8|90726.4|90676.4|90724.3|90674.3|23
1640860090000|2021-12-30 10:28:10|90725.7|90675.7|90713.2|90688.2|90726.1|90688.2|90713.2|90673.7|19
1640860100000|2021-12-30 10:28:20|90713.1|90688.1|90727.2|90677.2|90729|90688.1|90713.1|90674.9|33
1640860110000|2021-12-30 10:28:30|90727.4|90677.4|90721.6|90671.6|90727.6|90677.6|90721.6|90671.6|21
1640860120000|2021-12-30 10:28:40|90721.5|90671.5|90722.4|90672.4|90722.4|90672.4|90721.4|90671.4|21
1640860130000|2021-12-30 10:28:50|90722|90672|90716.5|90666.5|90722|90672|90716|90666|19
1640860140000|2021-12-30 10:29:00|90716.4|90666.4|90724.9|90674.9|90724.9|90674.9|90716.4|90666.4|38
1640860150000|2021-12-30 10:29:10|90725|90675|90726.4|90676.4|90726.4|90676.4|90723.7|90673.7|26
1640860160000|2021-12-30 10:29:20|90726.8|90676.8|90725.4|90675.4|90727|90677|90725.1|90675.1|23
1640860170000|2021-12-30 10:29:30|90725.6|90675.6|90716.1|90666.1|90725.8|90686.1|90710.8|90663.9|42
1640860180000|2021-12-30 10:29:40|90715.4|90665.4|90717.7|90667.7|90717.8|90667.8|90715.1|90665.1|28
1640860190000|2021-12-30 10:29:50|90717|90667|90717.4|90667.4|90717.8|90667.8|90715.8|90665.8|18
1640860200000|2021-12-30 10:30:00|90717.6|90667.6|90717.2|90667.2|90718.3|90668.3|90717|90667|16
1640860210000|2021-12-30 10:30:10|90716.9|90666.9|90716.5|90666.5|90717.4|90667.4|90716.5|90666.5|18
1640860220000|2021-12-30 10:30:20|90716.6|90666.6|90718.8|90668.8|90719.1|90681.3|90706.3|90662|34
1640860230000|2021-12-30 10:30:30|90719.2|90669.2|90715.9|90665.9|90719.2|90669.2|90715.9|90665.9|34
1640860240000|2021-12-30 10:30:40|90716|90666|90718|90668|90732.7|90692.5|90715.3|90666|29
1640860250000|2021-12-30 10:30:50|90717.4|90667.4|90717.9|90667.9|90718.6|90680.1|90704.3|90666.4|28
1640860260000|2021-12-30 10:31:00|90717.8|90667.8|90721.9|90671.9|90722.8|90684.9|90709.2|90666.9|25
1640860270000|2021-12-30 10:31:10|90722.1|90672.1|90720.9|90670.9|90722.3|90686|90708.8|90670.9|26
1640860280000|2021-12-30 10:31:20|90721.1|90671.1|90721.8|90671.8|90721.8|90671.8|90720.6|90670.6|15
1640860290000|2021-12-30 10:31:30|90721.9|90671.9|90732.9|90682.9|90732.9|90694.7|90716.3|90671.8|23
1640860300000|2021-12-30 10:31:40|90732|90682|90709.9|90684.9|90743.8|90706.9|90709.6|90674|50
1640860310000|2021-12-30 10:31:50|90710|90685|90711.9|90686.9|90723.7|90686.9|90709.5|90671.5|27
1640860320000|2021-12-30 10:32:00|90712.6|90687.6|90723.8|90673.8|90725|90687.6|90711.2|90673.4|29
1640860330000|2021-12-30 10:32:10|90724|90674|90721.7|90671.7|90724|90674|90720.7|90670.7|16
1640860340000|2021-12-30 10:32:20|90721.4|90671.4|90706.6|90681.6|90721.4|90683.5|90701|90660.8|39
1640860350000|2021-12-30 10:32:30|90707|90682|90722.6|90672.6|90725.2|90685.4|90707|90672.6|24
1640860360000|2021-12-30 10:32:40|90722.5|90672.5|90731.6|90681.6|90743.5|90699.4|90722.4|90672.4|44
1640860370000|2021-12-30 10:32:50|90732.3|90682.3|90744.4|90694.4|90753.9|90715.9|90731.1|90681.1|50
1640860380000|2021-12-30 10:33:00|90743.9|90693.9|90732.6|90682.6|90744.2|90694.2|90730.2|90680.2|38
1640860390000|2021-12-30 10:33:10|90731.5|90681.5|90731.4|90681.4|90731.8|90681.8|90730.3|90680.3|18
1640860400000|2021-12-30 10:33:20|90730.9|90680.9|90731.4|90681.4|90731.7|90681.7|90730.7|90680.7|13
1640860410000|2021-12-30 10:33:30|90730.6|90680.6|90730.4|90680.4|90730.9|90680.9|90730.3|90680.3|14
1640860420000|2021-12-30 10:33:40|90731.6|90681.6|90738.1|90688.1|90745.1|90706.3|90720.5|90681.6|30
1640860430000|2021-12-30 10:33:50|90738.9|90688.9|90739.9|90689.9|90740.4|90690.4|90738|90688|17
1640860440000|2021-12-30 10:34:00|90738.9|90688.9|90744.5|90694.5|90756.1|90713.7|90731.4|90688.3|47
1640860450000|2021-12-30 10:34:10|90744.4|90694.4|90750.9|90700.9|90751.4|90701.4|90744|90694|38
1640860460000|2021-12-30 10:34:20|90750.6|90700.6|90748.9|90698.9|90758.8|90713|90738|90698.3|50
1640860470000|2021-12-30 10:34:30|90748.7|90698.7|90737|90687|90749|90699|90734.5|90684.5|36
1640860480000|2021-12-30 10:34:40|90737.8|90687.8|90737.3|90687.3|90738.8|90688.8|90734.9|90684.9|29
1640860490000|2021-12-30 10:34:50|90737.4|90687.4|90737.5|90687.5|90747.1|90709.9|90723.8|90687.3|42
1640860500000|2021-12-30 10:35:00|90737.6|90687.6|90739.1|90689.1|90739.4|90689.4|90737.2|90687.2|20
1640860510000|2021-12-30 10:35:10|90738.9|90688.9|90738.9|90688.9|90739.6|90689.6|90738.4|90688.4|20
1640860520000|2021-12-30 10:35:20|90738.4|90688.4|90739.4|90689.4|90741.3|90704.6|90724.9|90688.3|41
1640860530000|2021-12-30 10:35:30|90738.9|90688.9|90741.5|90691.5|90742.2|90704.6|90728.8|90687.2|25
1640860540000|2021-12-30 10:35:40|90741.8|90691.8|90748.7|90698.7|90756|90712.4|90728.9|90691.7|49
1640860550000|2021-12-30 10:35:50|90750|90700|90725.5|90675.5|90751.1|90703.9|90712.2|90674.2|51
1640860560000|2021-12-30 10:36:00|90725|90675|90726.8|90676.8|90731|90681|90724.6|90674.6|40
1640860570000|2021-12-30 10:36:10|90723|90673|90725.1|90675.1|90726.7|90686.6|90707.3|90672.6|34
1640860580000|2021-12-30 10:36:20|90724.5|90674.5|90711.7|90686.7|90724.6|90687.4|90711.4|90674.2|16
1640860590000|2021-12-30 10:36:30|90711.5|90686.5|90711.3|90686.3|90712.8|90687.8|90711.1|90686.1|25
1640860600000|2021-12-30 10:36:40|90711.1|90686.1|90705.2|90655.2|90711.1|90686.1|90693.5|90655.2|27
1640860610000|2021-12-30 10:36:50|90705.1|90655.1|90705.9|90655.9|90708.4|90658.4|90704|90654|35
1640860620000|2021-12-30 10:37:00|90705.8|90655.8|90716.1|90666.1|90729|90690.3|90703.6|90655.8|56
1640860630000|2021-12-30 10:37:10|90715.5|90665.5|90715.8|90665.8|90724.6|90685.9|90710.5|90662.2|41
1640860640000|2021-12-30 10:37:20|90714.8|90664.8|90707.5|90657.5|90722.9|90683.9|90696.9|90657.3|62
1640860650000|2021-12-30 10:37:30|90706.6|90656.6|90702.9|90652.9|90715.7|90665.7|90702.9|90652.9|44
1640860660000|2021-12-30 10:37:40|90703.2|90653.2|90703.9|90653.9|90704.1|90654.1|90702.6|90652.6|14
1640860670000|2021-12-30 10:37:50|90703.2|90653.2|90701.2|90651.2|90704.6|90654.6|90701.2|90651.2|27
1640860680000|2021-12-30 10:38:00|90701.5|90651.5|90699.7|90649.7|90702.5|90652.5|90699|90649|22
1640860690000|2021-12-30 10:38:10|90699.8|90649.8|90698.7|90648.7|90699.8|90649.8|90698.7|90648.7|15
1640860700000|2021-12-30 10:38:20|90698.9|90648.9|90699|90649|90699.6|90649.6|90698.2|90648.2|17
1640860710000|2021-12-30 10:38:30|90698.8|90648.8|90702.3|90652.3|90702.7|90666|90689.4|90648.5|28
1640860720000|2021-12-30 10:38:40|90703.2|90653.2|90703.3|90653.3|90703.5|90653.5|90702.7|90652.7|16
1640860730000|2021-12-30 10:38:50|90703.2|90653.2|90703.5|90653.5|90705|90655|90703.2|90653.2|14
1640860740000|2021-12-30 10:39:00|90703.7|90653.7|90690.7|90640.7|90707.9|90657.9|90681|90631.3|42
1640860750000|2021-12-30 10:39:10|90691.4|90641.4|90693|90643|90694.3|90644.3|90691.4|90641.4|27
1640860760000|2021-12-30 10:39:20|90692.7|90642.7|90696.3|90646.3|90697.2|90647.2|90692.5|90642.5|25
1640860770000|2021-12-30 10:39:30|90697.5|90647.5|90695.5|90645.5|90697.6|90647.6|90695.4|90645.4|22
1640860780000|2021-12-30 10:39:40|90695.6|90645.6|90690.1|90640.1|90695.9|90655|90680|90639.8|25
1640860790000|2021-12-30 10:39:50|90690|90640|90691.1|90641.1|90692.1|90642.1|90690|90640|17
1640860800000|2021-12-30 10:40:00|90691.3|90641.3|90690.1|90640.1|90692.1|90642.1|90687.8|90637.8|32
1640860810000|2021-12-30 10:40:10|90690|90640|90691.7|90641.7|90693.8|90643.8|90690|90640|34
1640860820000|2021-12-30 10:40:20|90691.3|90641.3|90681.5|90631.5|90699.5|90661.4|90670.2|90631.5|43
1640860830000|2021-12-30 10:40:30|90681.2|90631.2|90687.8|90637.8|90689.5|90639.5|90681.2|90631.2|36
1640860840000|2021-12-30 10:40:40|90687.7|90637.7|90688.5|90638.5|90689.2|90639.2|90687.6|90637.6|17
1640860850000|2021-12-30 10:40:50|90688.3|90638.3|90688.3|90638.3|90688.7|90638.7|90688.2|90638.2|7
1640860860000|2021-12-30 10:41:00|90688.4|90638.4|90684.5|90634.5|90688.4|90638.4|90682.8|90632.8|33
1640860870000|2021-12-30 10:41:10|90684.4|90634.4|90685|90635|90688.4|90638.4|90684.4|90634.4|29
1640860880000|2021-12-30 10:41:20|90685.2|90635.2|90676.9|90626.9|90686.8|90636.8|90676.3|90626.3|38
1640860890000|2021-12-30 10:41:30|90676.6|90626.6|90673.5|90623.5|90677.2|90627.2|90673.3|90623.3|28
1640860900000|2021-12-30 10:41:40|90673.3|90623.3|90672.8|90622.8|90674.5|90624.5|90672.8|90622.8|21
1640860910000|2021-12-30 10:41:50|90673|90623|90675.4|90625.4|90675.5|90625.5|90672.9|90622.9|33
1640860920000|2021-12-30 10:42:00|90675.5|90625.5|90658|90608|90675.5|90625.5|90652.8|90602.8|37
1640860930000|2021-12-30 10:42:10|90658.1|90608.1|90653.7|90603.7|90658.4|90608.4|90653.7|90603.7|38
1640860940000|2021-12-30 10:42:20|90654.1|90604.1|90648.8|90598.8|90656.4|90606.4|90647.7|90597.7|48
1640860950000|2021-12-30 10:42:30|90648.9|90598.9|90669.7|90619.7|90669.7|90626.4|90641.8|90593.7|43
1640860960000|2021-12-30 10:42:40|90668.8|90618.8|90668.2|90618.2|90669.9|90619.9|90667.6|90617.6|35
1640860970000|2021-12-30 10:42:50|90668|90618|90640.4|90615.4|90669|90622.7|90639.2|90600.7|28
1640860980000|2021-12-30 10:43:00|90640.6|90615.6|90634.8|90609.8|90640.6|90615.6|90634.6|90609.6|29
1640860990000|2021-12-30 10:43:10|90634.1|90609.1|90653.4|90603.4|90663.1|90622.8|90634.1|90603.4|33
1640861000000|2021-12-30 10:43:20|90653.9|90603.9|90652.5|90602.5|90656.5|90615.2|90637.8|90602.3|41
1640861010000|2021-12-30 10:43:30|90653.8|90603.8|90646.9|90596.9|90653.8|90603.8|90646.9|90596.9|42
1640861020000|2021-12-30 10:43:40|90647.2|90597.2|90646.5|90621.5|90659.7|90621.5|90631.1|90592.8|47
1640861030000|2021-12-30 10:43:50|90646|90621|90655.2|90605.2|90656.6|90621.3|90641.4|90603.7|30
1640861040000|2021-12-30 10:44:00|90654.8|90604.8|90663.3|90613.3|90671.1|90629.2|90646.9|90604.8|51
1640861050000|2021-12-30 10:44:10|90663|90613|90655.4|90630.4|90666.8|90632.2|90649.7|90613|35
1640861060000|2021-12-30 10:44:20|90654|90629|90661.2|90611.2|90669.9|90631.6|90650|90611.2|44
1640861070000|2021-12-30 10:44:30|90662.9|90612.9|90675.1|90625.1|90678.4|90628.4|90662.9|90612.9|42
1640861080000|2021-12-30 10:44:40|90675.3|90625.3|90673.4|90623.4|90675.3|90625.3|90672|90622|26
1640861090000|2021-12-30 10:44:50|90672.6|90622.6|90669.1|90619.1|90675.9|90625.9|90668.7|90618.7|29
1640861100000|2021-12-30 10:45:00|90669.8|90619.8|90674.3|90624.3|90674.7|90624.7|90669.2|90619.2|38
1640861110000|2021-12-30 10:45:10|90674.4|90624.4|90674.4|90624.4|90674.8|90624.8|90673.4|90623.4|17
1640861120000|2021-12-30 10:45:20|90674.2|90624.2|90670.2|90645.2|90682.2|90645.2|90656.8|90614.5|58
1640861130000|2021-12-30 10:45:30|90670|90645|90681.3|90631.3|90681.5|90645|90665.8|90626.8|39
1640861140000|2021-12-30 10:45:40|90681.1|90631.1|90679.9|90629.9|90681.4|90631.4|90679.6|90629.6|22
1640861150000|2021-12-30 10:45:50|90680|90630|90684.4|90634.4|90685.1|90635.1|90679.9|90629.9|23
1640861160000|2021-12-30 10:46:00|90684.3|90634.3|90682.6|90632.6|90685.2|90635.2|90682|90632|12
1640861170000|2021-12-30 10:46:10|90682.7|90632.7|90681.8|90631.8|90682.9|90632.9|90681.8|90631.8|17
1640861180000|2021-12-30 10:46:20|90681.7|90631.7|90681.1|90631.1|90682.1|90632.1|90680|90630|27
1640861190000|2021-12-30 10:46:30|90682.3|90632.3|90680|90630|90682.4|90632.4|90679.9|90629.9|16
1640861200000|2021-12-30 10:46:40|90683.1|90633.1|90680|90630|90683.1|90633.1|90680|90630|10
1640861210000|2021-12-30 10:46:50|90679.8|90629.8|90676.6|90626.6|90680.4|90630.4|90675.9|90625.9|26
1640861220000|2021-12-30 10:47:00|90676.3|90626.3|90696.9|90646.9|90700.4|90650.4|90674.7|90626|57
1640861230000|2021-12-30 10:47:10|90693.5|90643.5|90690.6|90640.6|90697.7|90650.5|90675.5|90631.4|51
1640861240000|2021-12-30 10:47:20|90690.4|90640.4|90688.6|90638.6|90692.6|90642.6|90688.4|90638.4|27
1640861250000|2021-12-30 10:47:30|90688.5|90638.5|90688.2|90638.2|90689.8|90639.8|90686.9|90636.9|25
1640861260000|2021-12-30 10:47:40|90688.3|90638.3|90687.2|90637.2|90688.3|90638.3|90686|90636|21
1640861270000|2021-12-30 10:47:50|90688.1|90638.1|90688.7|90638.7|90688.7|90638.7|90686.5|90636.5|16
1640861280000|2021-12-30 10:48:00|90689.2|90639.2|90686.1|90636.1|90690.2|90640.2|90686.1|90636.1|40
1640861290000|2021-12-30 10:48:10|90686.5|90636.5|90688.1|90638.1|90690.5|90640.5|90679.3|90629.3|50
1640861300000|2021-12-30 10:48:20|90687.9|90637.9|90688.7|90638.7|90693.7|90643.7|90683.3|90633.3|36
1640861310000|2021-12-30 10:48:30|90688.4|90638.4|90696.2|90646.2|90697.7|90657.9|90680.9|90637.7|41
1640861320000|2021-12-30 10:48:40|90695.4|90645.4|90697.5|90647.5|90701.3|90651.3|90694.7|90644.7|33
1640861330000|2021-12-30 10:48:50|90697.6|90647.6|90698.4|90648.4|90699.6|90649.6|90697.1|90647.1|35
1640861340000|2021-12-30 10:49:00|90698.7|90648.7|90696.1|90671.1|90712.2|90671.3|90696.1|90646.1|32
1640861350000|2021-12-30 10:49:10|90696|90671|90711|90661|90711.3|90671|90695.6|90657.9|25
1640861360000|2021-12-30 10:49:20|90710.9|90660.9|90710.5|90660.5|90711.2|90661.2|90707.7|90657.7|30
1640861370000|2021-12-30 10:49:30|90710.3|90660.3|90693.8|90643.8|90710.3|90661.3|90684.9|90643.4|40
1640861380000|2021-12-30 10:49:40|90693.4|90643.4|90692.6|90642.6|90695.3|90654.1|90678.7|90641.1|32
1640861390000|2021-12-30 10:49:50|90693.9|90643.9|90691.6|90641.6|90695.1|90645.1|90691.5|90641.5|24
1640861400000|2021-12-30 10:50:00|90694.3|90644.3|90693.8|90643.8|90694.9|90644.9|90693.4|90643.4|16
1640861410000|2021-12-30 10:50:10|90693.6|90643.6|90693.7|90643.7|90695.2|90645.2|90693.5|90643.5|21
1640861420000|2021-12-30 10:50:20|90693.4|90643.4|90696|90646|90696|90646|90692.7|90642.7|26
1640861430000|2021-12-30 10:50:30|90695.9|90645.9|90697|90647|90697.1|90647.1|90694.5|90644.5|29
1640861440000|2021-12-30 10:50:40|90696.2|90646.2|90697.6|90647.6|90697.7|90647.7|90695.6|90645.6|30
1640861450000|2021-12-30 10:50:50|90698.1|90648.1|90694.1|90644.1|90699.1|90649.1|90692.7|90642.7|21
1640861460000|2021-12-30 10:51:00|90693.2|90643.2|90696.2|90646.2|90697.4|90647.4|90692.6|90642.6|20
1640861470000|2021-12-30 10:51:10|90697.5|90647.5|90693.9|90643.9|90697.5|90647.5|90691.1|90641.1|28
1640861480000|2021-12-30 10:51:20|90693.8|90643.8|90691.5|90641.5|90695|90645|90689.7|90639.7|30
1640861490000|2021-12-30 10:51:30|90691.3|90641.3|90691.1|90641.1|90691.7|90641.7|90689.8|90639.8|14
1640861500000|2021-12-30 10:51:40|90691.2|90641.2|90706.7|90656.7|90706.7|90656.7|90691.2|90641.2|15
1640861510000|2021-12-30 10:51:50|90709.8|90659.8|90697|90672|90714|90672|90693.2|90659.8|49
1640861520000|2021-12-30 10:52:00|90697.6|90672.6|90681.4|90656.4|90706.4|90672.6|90679|90640.2|67
1640861530000|2021-12-30 10:52:10|90693|90643|90704.8|90654.8|90711.6|90661.6|90692|90642|44
1640861540000|2021-12-30 10:52:20|90702.8|90652.8|90695.1|90645.1|90702.8|90652.8|90692.8|90642.8|40
1640861550000|2021-12-30 10:52:30|90694.5|90644.5|90710.3|90660.3|90712.7|90662.7|90691.5|90641.5|46
1640861560000|2021-12-30 10:52:40|90710.1|90660.1|90715.2|90665.2|90716.3|90671|90683|90651.9|55
1640861570000|2021-12-30 10:52:50|90715|90665|90725.2|90675.2|90727.1|90677.1|90712.4|90662.4|34
1640861580000|2021-12-30 10:53:00|90725.7|90675.7|90721.4|90671.4|90725.8|90675.8|90721.1|90671.1|33
1640861590000|2021-12-30 10:53:10|90721|90671|90705.2|90655.2|90721.6|90671.6|90704.3|90654.3|31
1640861600000|2021-12-30 10:53:20|90708.4|90658.4|90702.9|90652.9|90708.4|90665.7|90689.9|90652.1|30
1640861610000|2021-12-30 10:53:30|90702.7|90652.7|90706.7|90656.7|90715.5|90677.6|90697.2|90652.7|42
1640861620000|2021-12-30 10:53:40|90706.9|90656.9|90711.5|90661.5|90713.6|90663.6|90702.7|90652.7|36
1640861630000|2021-12-30 10:53:50|90711.4|90661.4|90694.3|90669.3|90711.4|90670.7|90687.4|90648.7|45
1640861640000|2021-12-30 10:54:00|90694.8|90669.8|90710.9|90660.9|90711.8|90672.7|90694.8|90659.4|39
1640861650000|2021-12-30 10:54:10|90711|90661|90711.1|90661.1|90712.1|90674.5|90698.8|90655.6|48
1640861660000|2021-12-30 10:54:20|90710.9|90660.9|90714.6|90664.6|90716.8|90666.8|90710.9|90660.9|34
1640861670000|2021-12-30 10:54:30|90714.1|90664.1|90716.1|90666.1|90717.9|90667.9|90714.1|90664.1|26
1640861680000|2021-12-30 10:54:40|90716.2|90666.2|90712.6|90662.6|90716.2|90666.2|90712.5|90662.5|28
1640861690000|2021-12-30 10:54:50|90712.5|90662.5|90706.8|90656.8|90713.5|90663.5|90705.2|90655.2|36
1640861700000|2021-12-30 10:55:00|90706.4|90656.4|90700.9|90650.9|90707.8|90657.8|90699.7|90649.7|57
1640861710000|2021-12-30 10:55:10|90701|90651|90703.9|90653.9|90710.7|90660.7|90700.8|90650.8|43
1640861720000|2021-12-30 10:55:20|90703.1|90653.1|90706.1|90656.1|90706.1|90656.1|90699.2|90649.2|37
1640861730000|2021-12-30 10:55:30|90706.3|90656.3|90712.9|90662.9|90718.1|90681.4|90705.1|90655.1|43
1640861740000|2021-12-30 10:55:40|90713|90663|90714.6|90664.6|90716.5|90666.5|90712.7|90662.7|22
1640861750000|2021-12-30 10:55:50|90715|90665|90707.6|90657.6|90715.7|90665.7|90707.3|90657.3|41
1640861760000|2021-12-30 10:56:00|90707.5|90657.5|90714.9|90664.9|90715.7|90670.7|90692.2|90652.8|43
1640861770000|2021-12-30 10:56:10|90714.7|90664.7|90705.6|90655.6|90716.9|90666.9|90703.9|90653.9|44
1640861780000|2021-12-30 10:56:20|90705.9|90655.9|90709.1|90659.1|90711.4|90668.9|90693.9|90655.3|44
1640861790000|2021-12-30 10:56:30|90709|90659|90711.2|90661.2|90715|90665|90707.5|90657.5|48
1640861800000|2021-12-30 10:56:40|90711.1|90661.1|90706.3|90656.3|90719.4|90669.4|90706.3|90656.3|37
1640861810000|2021-12-30 10:56:50|90706.6|90656.6|90709|90659|90711.5|90661.5|90706.1|90656.1|38
1640861820000|2021-12-30 10:57:00|90708.9|90658.9|90708.3|90658.3|90710.4|90660.4|90706.3|90656.3|38
1640861830000|2021-12-30 10:57:10|90708.2|90658.2|90715.6|90665.6|90718.3|90678.5|90703.5|90656.6|46
1640861840000|2021-12-30 10:57:20|90708.5|90658.5|90716.6|90666.6|90716.7|90669.8|90692.6|90654.2|62
1640861850000|2021-12-30 10:57:30|90714.7|90664.7|90711.1|90661.1|90718.4|90679.7|90704.7|90658|49
1640861860000|2021-12-30 10:57:40|90710.5|90660.5|90720.7|90670.7|90720.7|90670.7|90702.5|90652.5|46
1640861870000|2021-12-30 10:57:50|90719.7|90669.7|90721.5|90671.5|90722.1|90672.6|90697.6|90652.4|58
1640861880000|2021-12-30 10:58:00|90721.6|90671.6|90729.3|90679.3|90742.2|90694.8|90717.1|90670.7|59
1640861890000|2021-12-30 10:58:10|90728.9|90678.9|90740|90690|90744.3|90708.6|90725.6|90675.6|48
1640861900000|2021-12-30 10:58:20|90739.9|90689.9|90709.2|90684.2|90739.9|90689.9|90709.2|90675.1|47
1640861910000|2021-12-30 10:58:30|90708.8|90683.8|90721.4|90671.4|90723.2|90683.8|90708.8|90669.8|45
1640861920000|2021-12-30 10:58:40|90720.3|90670.3|90732.1|90682.1|90734|90691.3|90714.8|90669.8|47
1640861930000|2021-12-30 10:58:50|90731.8|90681.8|90745.4|90695.4|90745.4|90702.8|90725.6|90681.1|46
1640861940000|2021-12-30 10:59:00|90747.2|90697.2|90746.6|90696.6|90755.5|90705.5|90746.6|90696.6|53
1640861950000|2021-12-30 10:59:10|90747.9|90697.9|90748|90698|90750.4|90700.4|90746.8|90696.8|40
1640861960000|2021-12-30 10:59:20|90748.6|90698.6|90747.2|90697.2|90749.4|90699.4|90746|90696|43
1640861970000|2021-12-30 10:59:30|90746.8|90696.8|90755.1|90705.1|90757.1|90721.9|90746.2|90696.2|41
1640861980000|2021-12-30 10:59:40|90754.2|90704.2|90755.1|90705.1|90756.1|90706.1|90751.7|90701.7|38
1640861990000|2021-12-30 10:59:50|90755.9|90705.9|90750.7|90700.7|90759.4|90719.9|90735.3|90696.9|55
1640862000000|2021-12-30 11:00:00|90750.5|90700.5|90758.5|90708.5|90759|90709|90750.5|90700.5|38
1640862010000|2021-12-30 11:00:10|90745.5|90720.5|90740.9|90715.9|90769.1|90729.1|90740.9|90704.4|48
1640862020000|2021-12-30 11:00:20|90741.1|90716.1|90737.9|90712.9|90751.7|90716.9|90737.9|90699.7|33
1640862030000|2021-12-30 11:00:30|90739.2|90714.2|90751.7|90701.7|90754.4|90714.5|90738.9|90701.5|31
1640862040000|2021-12-30 11:00:40|90751.6|90701.6|90752.1|90702.1|90753.1|90703.1|90751.4|90701.4|24
1640862050000|2021-12-30 11:00:50|90752.8|90702.8|90760.6|90710.6|90760.6|90714|90736.9|90699.5|31
1640862060000|2021-12-30 11:01:00|90759.9|90709.9|90749.8|90724.8|90767.3|90729.6|90749.5|90709.7|50
1640862070000|2021-12-30 11:01:10|90749.1|90724.1|90759.5|90709.5|90762|90724.1|90748.9|90708.6|27
1640862080000|2021-12-30 11:01:20|90759.6|90709.6|90748.7|90698.7|90759.8|90709.8|90748.3|90698.3|34
1640862090000|2021-12-30 11:01:30|90748.9|90698.9|90739.7|90689.7|90750.5|90710.9|90730|90689.6|35
1640862100000|2021-12-30 11:01:40|90739.6|90689.6|90730.9|90680.9|90740.2|90690.2|90723.2|90673.2|43
1640862110000|2021-12-30 11:01:50|90730.6|90680.6|90730.7|90680.7|90732.3|90682.3|90730.3|90680.3|28
1640862120000|2021-12-30 11:02:00|90731.7|90681.7|90726.8|90676.8|90737.8|90688|90713|90674|42
1640862130000|2021-12-30 11:02:10|90727|90677|90718.8|90668.8|90728.4|90686.5|90706.5|90656.5|48
1640862140000|2021-12-30 11:02:20|90718.7|90668.7|90712.5|90662.5|90727.4|90690.4|90712.5|90662.5|41
1640862150000|2021-12-30 11:02:30|90710.9|90660.9|90718.5|90668.5|90723.9|90678.7|90703.7|90656.3|61
1640862160000|2021-12-30 11:02:40|90717.9|90667.9|90723.1|90673.1|90723.9|90686.3|90709.8|90663.1|47
1640862170000|2021-12-30 11:02:50|90723.2|90673.2|90704.6|90679.6|90723.6|90680.5|90704|90664.9|38
1640862180000|2021-12-30 11:03:00|90704.8|90679.8|90704.3|90679.3|90706.8|90681.8|90704.3|90679.3|34
1640862190000|2021-12-30 11:03:10|90704.4|90679.4|90703.6|90678.6|90704.4|90679.4|90703.4|90678.4|25
1640862200000|2021-12-30 11:03:20|90703.5|90678.5|90703.5|90678.5|90704.1|90679.1|90702|90677|28
1640862210000|2021-12-30 11:03:30|90703.4|90678.4|90703.2|90678.2|90704.8|90679.8|90701.6|90676.6|22
1640862220000|2021-12-30 11:03:40|90703.3|90678.3|90730.5|90680.5|90731|90691.1|90701.4|90676.4|34
1640862230000|2021-12-30 11:03:50|90730.9|90680.9|90733.9|90683.9|90735.2|90697.7|90718.7|90676.5|36
1640862240000|2021-12-30 11:04:00|90734.3|90684.3|90734.3|90684.3|90736.4|90686.4|90732.3|90682.3|45
1640862250000|2021-12-30 11:04:10|90734.4|90684.4|90728.4|90678.4|90734.4|90692.3|90715|90677.9|26
1640862260000|2021-12-30 11:04:20|90728.2|90678.2|90728.9|90678.9|90730.3|90680.3|90728.1|90678.1|22
1640862270000|2021-12-30 11:04:30|90728.8|90678.8|90721.5|90671.5|90728.9|90685.4|90709.5|90669.9|29
1640862280000|2021-12-30 11:04:40|90721.6|90671.6|90718.3|90668.3|90723.8|90673.8|90718|90668|32
1640862290000|2021-12-30 11:04:50|90718.4|90668.4|90712.5|90662.5|90719.3|90669.3|90712.1|90662.1|24
1640862300000|2021-12-30 11:05:00|90713.5|90663.5|90715.3|90665.3|90716.3|90666.3|90712.4|90662.4|24
1640862310000|2021-12-30 11:05:10|90715.2|90665.2|90716.4|90666.4|90716.5|90666.5|90715|90665|14
1640862320000|2021-12-30 11:05:20|90715.8|90665.8|90715.6|90665.6|90716|90666|90714.5|90664.5|16
1640862330000|2021-12-30 11:05:30|90715.5|90665.5|90715.1|90665.1|90715.5|90665.5|90714.4|90664.4|18
1640862340000|2021-12-30 11:05:40|90715|90665|90716.1|90666.1|90716.6|90666.6|90714.9|90664.9|15
1640862350000|2021-12-30 11:05:50|90715.5|90665.5|90714.4|90664.4|90716.9|90666.9|90714.2|90664.2|24
1640862360000|2021-12-30 11:06:00|90715.9|90665.9|90716|90666|90718.5|90668.5|90714.6|90664.6|31
1640862370000|2021-12-30 11:06:10|90716.1|90666.1|90706.2|90681.2|90719.2|90681.3|90703.3|90665.7|39
1640862380000|2021-12-30 11:06:20|90706.7|90681.7|90721.2|90671.2|90721.2|90683.2|90705.8|90670.6|29
1640862390000|2021-12-30 11:06:30|90721.3|90671.3|90708.1|90683.1|90722.3|90684.9|90706.5|90671.3|33
1640862400000|2021-12-30 11:06:40|90708.2|90683.2|90709.3|90684.3|90709.6|90684.6|90708|90683|21
1640862410000|2021-12-30 11:06:50|90708.4|90683.4|90707.1|90682.1|90709.5|90684.5|90706.7|90681.7|18
1640862420000|2021-12-30 11:07:00|90708.4|90683.4|90716.7|90666.7|90720|90683.4|90704.3|90666.4|41
1640862430000|2021-12-30 11:07:10|90717.3|90667.3|90718.5|90668.5|90718.5|90668.5|90716.8|90666.8|18
1640862440000|2021-12-30 11:07:20|90718.3|90668.3|90717.1|90667.1|90719.2|90669.2|90716.2|90666.2|30
1640862450000|2021-12-30 11:07:30|90717|90667|90717|90667|90718.3|90668.3|90716.8|90666.8|24
1640862460000|2021-12-30 11:07:40|90716.7|90666.7|90720|90670|90720|90670|90716.7|90666.7|25
1640862470000|2021-12-30 11:07:50|90720.1|90670.1|90721.2|90671.2|90721.6|90671.6|90718.1|90668.1|26
1640862480000|2021-12-30 11:08:00|90721.3|90671.3|90718.6|90668.6|90721.5|90671.5|90714.6|90664.6|25
1640862490000|2021-12-30 11:08:10|90716|90666|90714.9|90664.9|90716.9|90666.9|90714.3|90664.3|16
1640862500000|2021-12-30 11:08:20|90715.2|90665.2|90714.5|90664.5|90715.5|90665.5|90714.5|90664.5|21
1640862510000|2021-12-30 11:08:30|90714.2|90664.2|90713.5|90663.5|90715.4|90665.4|90713|90663|21
1640862520000|2021-12-30 11:08:40|90714.3|90664.3|90713.6|90663.6|90715.1|90665.1|90712.7|90662.7|19
1640862530000|2021-12-30 11:08:50|90714.2|90664.2|90714.7|90664.7|90715.2|90665.2|90713.1|90663.1|19
1640862540000|2021-12-30 11:09:00|90714.3|90664.3|90714.4|90664.4|90717.1|90667.1|90713.5|90663.5|38
1640862550000|2021-12-30 11:09:10|90714.3|90664.3|90716.1|90666.1|90721.7|90671.7|90714.3|90664.3|35
1640862560000|2021-12-30 11:09:20|90715.8|90665.8|90717.1|90667.1|90717.8|90667.8|90715.7|90665.7|16
1640862570000|2021-12-30 11:09:30|90716.9|90666.9|90718|90668|90718.7|90668.7|90716.9|90666.9|19
1640862580000|2021-12-30 11:09:40|90718.2|90668.2|90718.8|90668.8|90718.8|90668.8|90716.5|90666.5|31
1640862590000|2021-12-30 11:09:50|90718.6|90668.6|90725.1|90675.1|90729.6|90679.6|90718.4|90668.4|43
1640862600000|2021-12-30 11:10:00|90725.4|90675.4|90720.4|90670.4|90727.9|90677.9|90720.4|90670.4|30
1640862610000|2021-12-30 11:10:10|90719.7|90669.7|90716.5|90666.5|90719.7|90669.7|90714.5|90664.5|42
1640862620000|2021-12-30 11:10:20|90716.6|90666.6|90718.7|90668.7|90720.6|90670.6|90715.8|90665.8|46
1640862630000|2021-12-30 11:10:30|90718.6|90668.6|90718.1|90668.1|90718.6|90668.6|90717.3|90667.3|25
1640862640000|2021-12-30 11:10:40|90717.9|90667.9|90712.2|90662.2|90722.3|90672.3|90712.2|90662.2|31
1640862650000|2021-12-30 11:10:50|90712.5|90662.5|90712|90662|90712.9|90662.9|90712|90662|20
1640862660000|2021-12-30 11:11:00|90712.2|90662.2|90716.4|90666.4|90716.6|90666.6|90712.2|90662.2|26
1640862670000|2021-12-30 11:11:10|90716.2|90666.2|90715|90665|90718.3|90668.3|90713.9|90663.9|27
1640862680000|2021-12-30 11:11:20|90714.9|90664.9|90716.8|90666.8|90717.2|90667.2|90714.6|90664.6|26
1640862690000|2021-12-30 11:11:30|90717|90667|90715.9|90665.9|90718.6|90668.6|90713.9|90663.9|20
1640862700000|2021-12-30 11:11:40|90715.3|90665.3|90711|90661|90715.3|90665.3|90708.8|90658.8|43
1640862710000|2021-12-30 11:11:50|90710.4|90660.4|90709.2|90659.2|90710.8|90660.8|90708.4|90658.4|28
1640862720000|2021-12-30 11:12:00|90709.3|90659.3|90709.6|90659.6|90709.6|90659.6|90703|90653|23
1640862730000|2021-12-30 11:12:10|90706.6|90656.6|90704.2|90654.2|90708.7|90658.7|90703.8|90653.8|21
1640862740000|2021-12-30 11:12:20|90704.9|90654.9|90704.3|90654.3|90705.4|90655.4|90704.2|90654.2|15
1640862750000|2021-12-30 11:12:30|90704.1|90654.1|90703|90653|90704.6|90654.6|90701.6|90651.6|11
1640862760000|2021-12-30 11:12:40|90703.1|90653.1|90710.5|90660.5|90715.1|90665.1|90700.2|90650.2|18
1640862770000|2021-12-30 11:12:50|90710.4|90660.4|90708.3|90658.3|90713.1|90663.1|90707.8|90657.8|31
1640862780000|2021-12-30 11:13:00|90707.8|90657.8|90716.5|90666.5|90717|90667|90707.8|90657.8|29
1640862790000|2021-12-30 11:13:10|90714.7|90664.7|90710.4|90660.4|90715.8|90665.8|90708.5|90658.5|34
1640862800000|2021-12-30 11:13:20|90711.5|90661.5|90708.7|90658.7|90711.5|90661.5|90708.7|90658.7|18
1640862810000|2021-12-30 11:13:30|90709.4|90659.4|90710.8|90660.8|90712|90662|90708.4|90658.4|32
1640862820000|2021-12-30 11:13:40|90711.7|90661.7|90709.6|90659.6|90711.7|90661.7|90705.8|90655.8|31
1640862830000|2021-12-30 11:13:50|90707.7|90657.7|90707.2|90657.2|90709.2|90659.2|90701.9|90651.9|35
1640862840000|2021-12-30 11:14:00|90702.7|90652.7|90701.9|90651.9|90704.9|90654.9|90700.3|90650.3|37
1640862850000|2021-12-30 11:14:10|90702.6|90652.6|90695.9|90645.9|90704.1|90657.2|90679.5|90643|45
1640862860000|2021-12-30 11:14:20|90695.2|90645.2|90677.9|90652.9|90695.9|90662.9|90673.5|90636.8|51
1640862870000|2021-12-30 11:14:30|90677.7|90652.7|90676.3|90651.3|90677.9|90652.9|90676.2|90651.2|18
1640862880000|2021-12-30 11:14:40|90676.4|90651.4|90675.8|90650.8|90676.5|90651.5|90674.3|90649.3|12
1640862890000|2021-12-30 11:14:50|90675.7|90650.7|90683.9|90633.9|90692.2|90651|90672.6|90631.5|39
1640862900000|2021-12-30 11:15:00|90686.7|90636.7|90684.6|90634.6|90697.1|90659.1|90682|90634.6|58
1640862910000|2021-12-30 11:15:10|90681.1|90631.1|90681.8|90631.8|90683.9|90646.8|90668.9|90630.9|32
1640862920000|2021-12-30 11:15:20|90682|90632|90685.4|90635.4|90689.3|90639.3|90668.4|90618.4|64
1640862930000|2021-12-30 11:15:30|90684.9|90634.9|90686.9|90636.9|90688.6|90638.6|90684.7|90634.7|29
1640862940000|2021-12-30 11:15:40|90687.7|90637.7|90691|90641|90693.7|90643.7|90687.4|90637.4|34
1640862950000|2021-12-30 11:15:50|90691.3|90641.3|90691.6|90641.6|90692.6|90642.6|90690.6|90640.6|18
1640862960000|2021-12-30 11:16:00|90691.5|90641.5|90683.9|90633.9|90692.7|90642.7|90668.1|90618.1|37
1640862970000|2021-12-30 11:16:10|90683.4|90633.4|90671.2|90621.2|90690.2|90640.2|90666.2|90616.2|67
1640862980000|2021-12-30 11:16:20|90674.3|90624.3|90679.2|90629.2|90680.7|90636.7|90651.5|90610.8|62
1640862990000|2021-12-30 11:16:30|90678.9|90628.9|90671.5|90621.5|90687.6|90648.5|90652.8|90610.4|58
1640863000000|2021-12-30 11:16:40|90671.2|90621.2|90674.8|90624.8|90678|90628|90668.7|90618.7|41
1640863010000|2021-12-30 11:16:50|90676|90626|90674.1|90624.1|90678.8|90634.7|90654.5|90609.8|60
1640863020000|2021-12-30 11:17:00|90672.9|90622.9|90681.1|90631.1|90683.9|90646.1|90658.6|90611.4|51
1640863030000|2021-12-30 11:17:10|90675.4|90625.4|90676|90626|90678.2|90628.2|90651.1|90613.4|37
1640863040000|2021-12-30 11:17:20|90676.2|90626.2|90675.1|90625.1|90676.2|90626.2|90673|90623|26
1640863050000|2021-12-30 11:17:30|90674.9|90624.9|90674.2|90624.2|90675.1|90625.1|90674.1|90624.1|17
1640863060000|2021-12-30 11:17:40|90674.3|90624.3|90682.2|90632.2|90682.5|90632.5|90673.1|90623.1|22
1640863070000|2021-12-30 11:17:50|90681.1|90631.1|90676.2|90626.2|90684.7|90648.9|90655.7|90615.1|54
1640863080000|2021-12-30 11:18:00|90675.9|90625.9|90662.3|90637.3|90680.5|90641.3|90656.6|90609.9|61
1640863090000|2021-12-30 11:18:10|90662.2|90637.2|90669.3|90619.3|90683.6|90647.8|90661.7|90614.5|39
1640863100000|2021-12-30 11:18:20|90670|90620|90673.5|90623.5|90683.9|90639.1|90658.2|90618.5|44
1640863110000|2021-12-30 11:18:30|90672.8|90622.8|90654|90629|90678.3|90644.8|90652.1|90614.7|41
1640863120000|2021-12-30 11:18:40|90653.9|90628.9|90664.8|90614.8|90680.4|90641.4|90653.6|90608.4|58
1640863130000|2021-12-30 11:18:50|90663.2|90613.2|90664.6|90614.6|90666.8|90616.8|90662.4|90612.4|27
1640863140000|2021-12-30 11:19:00|90665.1|90615.1|90671.6|90621.6|90673.6|90638.7|90652.2|90605.1|67
1640863150000|2021-12-30 11:19:10|90672|90622|90656.6|90631.6|90672|90634.4|90647.9|90603|54
1640863160000|2021-12-30 11:19:20|90656.9|90631.9|90664.3|90614.3|90669|90633.2|90655.5|90614.3|34
1640863170000|2021-12-30 11:19:30|90664.8|90614.8|90657|90607|90664.8|90624.7|90633.7|90589.1|65
1640863180000|2021-12-30 11:19:40|90658|90608|90644.4|90594.4|90658.8|90608.8|90627.8|90577.8|73
1640863190000|2021-12-30 11:19:50|90645.7|90595.7|90644.3|90594.3|90650.7|90600.7|90630.9|90580.9|55
1640863200000|2021-12-30 11:20:00|90647.2|90597.2|90631.6|90581.6|90651|90601|90630|90580|57
1640863210000|2021-12-30 11:20:10|90631.3|90581.3|90638.3|90588.3|90644.9|90594.9|90627.6|90577.6|61
1640863220000|2021-12-30 11:20:20|90636.4|90586.4|90643.2|90593.2|90643.3|90593.3|90635.8|90585.8|35
1640863230000|2021-12-30 11:20:30|90643.4|90593.4|90634|90584|90644.1|90594.1|90629.1|90579.1|42
1640863240000|2021-12-30 11:20:40|90632.3|90582.3|90637|90587|90645.4|90595.4|90622|90572|71
1640863250000|2021-12-30 11:20:50|90627.9|90577.9|90607.6|90557.6|90644.1|90594.1|90606.4|90556.4|71
1640863260000|2021-12-30 11:21:00|90610.8|90560.8|90591.7|90541.7|90619.6|90569.6|90587.3|90537.3|73
1640863270000|2021-12-30 11:21:10|90593.1|90543.1|90608.5|90558.5|90616.4|90566.4|90583.5|90543.1|63
1640863280000|2021-12-30 11:21:20|90613.9|90563.9|90606.3|90556.3|90620.4|90570.4|90589.2|90550.8|66
1640863290000|2021-12-30 11:21:30|90606.1|90556.1|90601.7|90551.7|90615.8|90571.3|90588.4|90549.9|67
1640863300000|2021-12-30 11:21:40|90602.4|90552.4|90589.2|90564.2|90617.2|90569.6|90589.1|90551.4|47
1640863310000|2021-12-30 11:21:50|90590.9|90565.9|90589.5|90564.5|90623.8|90573.8|90589.5|90548.9|58
1640863320000|2021-12-30 11:22:00|90603.9|90553.9|90604.5|90554.5|90614.1|90564.1|90589|90551|38
1640863330000|2021-12-30 11:22:10|90604|90554|90613.5|90563.5|90620.2|90573.7|90582.8|90547.3|60
1640863340000|2021-12-30 11:22:20|90616.7|90566.7|90599.1|90574.1|90619|90574.1|90589.7|90550.8|66
1640863350000|2021-12-30 11:22:30|90599.3|90574.3|90611.3|90561.3|90612.4|90574.3|90584.8|90547.2|48
1640863360000|2021-12-30 11:22:40|90611.2|90561.2|90597|90547|90611.7|90561.7|90582.1|90544.9|38
1640863370000|2021-12-30 11:22:50|90596.6|90546.6|90589.7|90539.7|90605.2|90563.3|90581.1|90534.1|67
1640863380000|2021-12-30 11:23:00|90590.5|90540.5|90581.6|90531.6|90601.2|90551.2|90561|90511|68
1640863390000|2021-12-30 11:23:10|90579.6|90529.6|90565.6|90515.6|90581.3|90546.1|90558.5|90508.5|72
1640863400000|2021-12-30 11:23:20|90563.3|90513.3|90572.5|90522.5|90579.4|90535.2|90557.7|90511.7|68
1640863410000|2021-12-30 11:23:30|90571.1|90521.1|90548.5|90523.5|90577|90537.8|90548.4|90508.1|45
1640863420000|2021-12-30 11:23:40|90549.2|90524.2|90556.9|90506.9|90557.3|90524.2|90544.4|90504.8|25
1640863430000|2021-12-30 11:23:50|90556.6|90506.6|90542.9|90492.9|90557.5|90507.5|90542.9|90492.9|48
1640863440000|2021-12-30 11:24:00|90543.4|90493.4|90544.3|90494.3|90548.2|90498.2|90541.2|90491.2|45
1640863450000|2021-12-30 11:24:10|90544.6|90494.6|90541.6|90491.6|90544.6|90494.6|90539.4|90489.4|38
1640863460000|2021-12-30 11:24:20|90542.9|90492.9|90544.6|90494.6|90544.8|90494.8|90542.6|90492.6|33
1640863470000|2021-12-30 11:24:30|90544|90494|90550.7|90500.7|90552.6|90513.8|90537.7|90493.6|36
1640863480000|2021-12-30 11:24:40|90551.3|90501.3|90551|90501|90556.6|90506.6|90551|90501|32
1640863490000|2021-12-30 11:24:50|90551.9|90501.9|90556.2|90506.2|90556.8|90506.8|90551.7|90501.7|38
1640863500000|2021-12-30 11:25:00|90556.3|90506.3|90554|90504|90557.6|90507.6|90554|90504|34
1640863510000|2021-12-30 11:25:10|90553.7|90503.7|90550|90500|90556|90506|90543|90493|53
1640863520000|2021-12-30 11:25:20|90549.7|90499.7|90548.7|90498.7|90550.4|90500.4|90542.4|90492.4|51
1640863530000|2021-12-30 11:25:30|90549.6|90499.6|90543.5|90493.5|90549.6|90499.6|90542.2|90492.2|38
1640863540000|2021-12-30 11:25:40|90543.6|90493.6|90537.8|90487.8|90547.1|90497.1|90537.8|90487.8|47
1640863550000|2021-12-30 11:25:50|90537.7|90487.7|90547.4|90497.4|90547.6|90497.6|90537.4|90487.4|41
1640863560000|2021-12-30 11:26:00|90547.1|90497.1|90544.1|90494.1|90547.1|90497.1|90542.4|90492.4|34
1640863570000|2021-12-30 11:26:10|90544.3|90494.3|90531.5|90481.5|90544.5|90494.5|90531.3|90481.3|44
1640863580000|2021-12-30 11:26:20|90531.8|90481.8|90537.9|90487.9|90540.3|90490.3|90526.8|90476.8|54
1640863590000|2021-12-30 11:26:30|90537.6|90487.6|90523.8|90473.8|90537.6|90487.6|90522.5|90472.5|62
1640863600000|2021-12-30 11:26:40|90526.2|90476.2|90523.6|90473.6|90531.1|90481.1|90522.3|90472.3|52
1640863610000|2021-12-30 11:26:50|90527.8|90477.8|90523.5|90473.5|90530.8|90480.8|90522.3|90472.3|49
1640863620000|2021-12-30 11:27:00|90523.1|90473.1|90528.9|90478.9|90530.9|90491.5|90516.5|90470.3|49
1640863630000|2021-12-30 11:27:10|90527.9|90477.9|90521.2|90471.2|90529|90479|90520.8|90470.8|28
1640863640000|2021-12-30 11:27:20|90521.1|90471.1|90514.7|90464.7|90521.2|90471.2|90513.7|90463.7|45
1640863650000|2021-12-30 11:27:30|90517.2|90467.2|90522.6|90472.6|90530.2|90493.1|90516.7|90467.2|45
1640863660000|2021-12-30 11:27:40|90522.3|90472.3|90526.4|90476.4|90530.8|90480.8|90521.1|90471.1|55
1640863670000|2021-12-30 11:27:50|90526|90476|90529.5|90479.5|90531.9|90491.4|90514.3|90472.5|56
1640863680000|2021-12-30 11:28:00|90530.1|90480.1|90535.3|90485.3|90536|90493.2|90512|90465.4|60
1640863690000|2021-12-30 11:28:10|90534.9|90484.9|90540|90490|90543.7|90503.6|90513.4|90475.5|47
1640863700000|2021-12-30 11:28:20|90539.8|90489.8|90532.4|90482.4|90539.8|90495.7|90520.7|90475.8|38
1640863710000|2021-12-30 11:28:30|90528.7|90478.7|90538.3|90513.3|90549.8|90513.8|90512.9|90475|51
1640863720000|2021-12-30 11:28:40|90539|90514|90547.9|90497.9|90547.9|90514.1|90523.8|90482.2|26
1640863730000|2021-12-30 11:28:50|90545.3|90495.3|90536.6|90486.6|90548.8|90507.6|90528.9|90478.9|39
1640863740000|2021-12-30 11:29:00|90536.3|90486.3|90530|90505|90555.9|90510.2|90514.4|90476.2|61
1640863750000|2021-12-30 11:29:10|90529.8|90504.8|90511.3|90486.3|90531.7|90506.7|90511.3|90475.1|22
1640863760000|2021-12-30 11:29:20|90510.3|90485.3|90522|90497|90547|90505.1|90510.3|90481.1|61
1640863770000|2021-12-30 11:29:30|90521.1|90496.1|90527|90502|90528.6|90503.6|90520.7|90475|38
1640863780000|2021-12-30 11:29:40|90527.7|90502.7|90541.3|90491.3|90542.2|90503.2|90527.6|90489.3|24
1640863790000|2021-12-30 11:29:50|90541.8|90491.8|90531.7|90506.7|90545.4|90507.6|90517.7|90475.4|44
1640863800000|2021-12-30 11:30:00|90532.3|90507.3|90537.2|90487.2|90537.2|90507.6|90522.7|90487.1|31
1640863810000|2021-12-30 11:30:10|90523.8|90498.8|90534.2|90509.2|90547|90509.2|90523.7|90476.9|60
1640863820000|2021-12-30 11:30:20|90534.3|90509.3|90540.8|90490.8|90554.1|90516.9|90518|90484.8|61
1640863830000|2021-12-30 11:30:30|90537.4|90487.4|90532.6|90507.6|90555|90511.4|90531|90484.1|39
1640863840000|2021-12-30 11:30:40|90530|90505|90531.7|90506.7|90546.8|90508.1|90530|90495.9|29
1640863850000|2021-12-30 11:30:50|90531.8|90506.8|90530.7|90505.7|90531.8|90506.8|90530.1|90505.1|11
1640863860000|2021-12-30 11:31:00|90531|90506|90539.5|90489.5|90541.9|90506.4|90525.6|90487.5|33
1640863870000|2021-12-30 11:31:10|90539.3|90489.3|90538.3|90488.3|90539.3|90489.3|90535|90485|21
1640863880000|2021-12-30 11:31:20|90538.1|90488.1|90538.8|90488.8|90538.8|90488.8|90536.9|90486.9|21
1640863890000|2021-12-30 11:31:30|90538.7|90488.7|90538.3|90488.3|90541.1|90491.1|90537.7|90487.7|24
1640863900000|2021-12-30 11:31:40|90538.2|90488.2|90540.1|90490.1|90540.8|90490.8|90538.2|90488.2|19
1640863910000|2021-12-30 11:31:50|90540|90490|90533.6|90483.6|90560.5|90510.5|90524.1|90483.5|49
1640863920000|2021-12-30 11:32:00|90521.2|90496.2|90537.6|90487.6|90552.6|90510.9|90511.6|90477.4|68
1640863930000|2021-12-30 11:32:10|90539.1|90489.1|90519.8|90494.8|90549.9|90514.6|90514.9|90476.1|58
1640863940000|2021-12-30 11:32:20|90532.1|90482.1|90531.4|90506.4|90549.1|90509.9|90530.9|90482.1|35
1640863950000|2021-12-30 11:32:30|90531.2|90506.2|90543.4|90493.4|90545.9|90520.9|90526.4|90488.8|36
1640863960000|2021-12-30 11:32:40|90546.4|90496.4|90525.2|90500.2|90547.7|90516.8|90525|90489.6|41
1640863970000|2021-12-30 11:32:50|90525.5|90500.5|90529.9|90479.9|90547.7|90500.5|90524.3|90476|42
1640863980000|2021-12-30 11:33:00|90531.2|90481.2|90535.2|90485.2|90535.9|90485.9|90529.9|90479.9|36
1640863990000|2021-12-30 11:33:10|90534.1|90484.1|90522.3|90472.3|90537.6|90500.2|90518|90468|49
1640864000000|2021-12-30 11:33:20|90522.6|90472.6|90517.1|90467.1|90523.7|90473.7|90516.4|90466.4|32
1640864010000|2021-12-30 11:33:30|90516.4|90466.4|90519.6|90469.6|90522.1|90472.1|90516.4|90466.4|23
1640864020000|2021-12-30 11:33:40|90519.4|90469.4|90520.2|90470.2|90521.5|90471.5|90519|90469|21
1640864030000|2021-12-30 11:33:50|90520.1|90470.1|90521.8|90471.8|90522.5|90472.5|90520|90470|17
1640864040000|2021-12-30 11:34:00|90521.4|90471.4|90523.2|90473.2|90528.4|90491.4|90510|90469.3|29
1640864050000|2021-12-30 11:34:10|90522.2|90472.2|90523.2|90473.2|90525.6|90475.6|90522.1|90472.1|41
1640864060000|2021-12-30 11:34:20|90523.6|90473.6|90521|90471|90524.4|90474.4|90520.2|90470.2|32
1640864070000|2021-12-30 11:34:30|90520.8|90470.8|90523.2|90473.2|90524.9|90474.9|90520.5|90470.5|33
1640864080000|2021-12-30 11:34:40|90524.3|90474.3|90511.5|90461.5|90525.3|90475.3|90491|90452.3|47
1640864090000|2021-12-30 11:34:50|90511.4|90461.4|90515.3|90465.3|90515.3|90475.3|90497|90459.5|43
1640864100000|2021-12-30 11:35:00|90515.4|90465.4|90518.4|90468.4|90525.3|90488.6|90491.7|90457.1|62
1640864110000|2021-12-30 11:35:10|90520.1|90470.1|90518|90468|90523.2|90486.9|90501.1|90461.1|41
1640864120000|2021-12-30 11:35:20|90517.5|90467.5|90526.1|90476.1|90532.7|90500.1|90505.5|90467.5|58
1640864130000|2021-12-30 11:35:30|90525.9|90475.9|90523.7|90473.7|90533.5|90498.8|90504|90463.8|52
1640864140000|2021-12-30 11:35:40|90523.4|90473.4|90510.5|90460.5|90525.1|90475.1|90510.5|90460.5|34
1640864150000|2021-12-30 11:35:50|90511.5|90461.5|90519.3|90494.3|90534.7|90496.4|90505|90461.5|57
1640864160000|2021-12-30 11:36:00|90519.6|90494.6|90534|90484|90537.4|90501|90513.9|90476.2|33
1640864170000|2021-12-30 11:36:10|90531.2|90481.2|90529.8|90479.8|90547.2|90505.4|90516.5|90479|46
1640864180000|2021-12-30 11:36:20|90530.1|90480.1|90529.7|90479.7|90538.9|90491.2|90515.2|90478.7|47
1640864190000|2021-12-30 11:36:30|90529.9|90479.9|90537.3|90487.3|90541.6|90505.5|90519.4|90475.8|48
1640864200000|2021-12-30 11:36:40|90536.2|90486.2|90537.4|90487.4|90545.3|90503.9|90528.1|90481.4|54
1640864210000|2021-12-30 11:36:50|90539.1|90489.1|90538.3|90488.3|90540.3|90490.3|90537.2|90487.2|16
1640864220000|2021-12-30 11:37:00|90539.4|90489.4|90537.1|90487.1|90539.4|90489.4|90536.6|90486.6|20
1640864230000|2021-12-30 11:37:10|90536.3|90486.3|90537.5|90487.5|90539.2|90489.2|90535|90485|28
1640864240000|2021-12-30 11:37:20|90525.6|90500.6|90526.3|90476.3|90529.8|90501.4|90525.2|90476.3|23
1640864250000|2021-12-30 11:37:30|90525.9|90475.9|90522|90472|90526.7|90476.7|90522|90472|30
1640864260000|2021-12-30 11:37:40|90522.4|90472.4|90525.2|90475.2|90525.3|90475.3|90522.1|90472.1|18
1640864270000|2021-12-30 11:37:50|90526.1|90476.1|90524.1|90474.1|90526.1|90476.1|90522.9|90472.9|22
1640864280000|2021-12-30 11:38:00|90524|90474|90523.6|90473.6|90527.3|90477.3|90523.3|90473.3|41
1640864290000|2021-12-30 11:38:10|90523.5|90473.5|90524.7|90474.7|90524.7|90474.7|90523.4|90473.4|20
1640864300000|2021-12-30 11:38:20|90524.8|90474.8|90523.5|90473.5|90524.8|90474.8|90523|90473|21
1640864310000|2021-12-30 11:38:30|90523.4|90473.4|90520.5|90470.5|90523.4|90483|90507.6|90470.3|33
1640864320000|2021-12-30 11:38:40|90520.6|90470.6|90520.6|90470.6|90521|90471|90519.9|90469.9|19
1640864330000|2021-12-30 11:38:50|90520.1|90470.1|90518.4|90468.4|90521|90471|90518.4|90468.4|14
1640864340000|2021-12-30 11:39:00|90518.2|90468.2|90510.5|90460.5|90518.2|90468.2|90489.9|90453.3|50
1640864350000|2021-12-30 11:39:10|90510.8|90460.8|90501.9|90451.9|90510.9|90463.9|90485.1|90449.5|36
1640864360000|2021-12-30 11:39:20|90502.1|90452.1|90500.5|90450.5|90503.3|90461.2|90485.5|90446.5|40
1640864370000|2021-12-30 11:39:30|90500.7|90450.7|90501.4|90476.4|90515.2|90478.3|90491.5|90447.7|42
1640864380000|2021-12-30 11:39:40|90514.9|90464.9|90523.5|90473.5|90523.8|90479|90503.3|90464.8|30
1640864390000|2021-12-30 11:39:50|90521.8|90471.8|90501.8|90476.8|90523.8|90488.5|90500.1|90464.1|37
1640864400000|2021-12-30 11:40:00|90502.1|90477.1|90514.6|90489.6|90517.1|90489.7|90502.1|90465|34
1640864410000|2021-12-30 11:40:10|90515.1|90490.1|90519.4|90494.4|90533.8|90495|90515.1|90477.9|41
1640864420000|2021-12-30 11:40:20|90520.4|90495.4|90528.8|90478.8|90528.9|90496.4|90510.6|90475.9|46
1640864430000|2021-12-30 11:40:30|90528.4|90478.4|90526.4|90476.4|90529.3|90479.3|90526.3|90476.3|37
1640864440000|2021-12-30 11:40:40|90526.8|90476.8|90524.9|90474.9|90527.3|90477.3|90524.6|90474.6|38
1640864450000|2021-12-30 11:40:50|90527.2|90477.2|90525.5|90475.5|90531.5|90493.5|90512.8|90475.5|29
1640864460000|2021-12-30 11:41:00|90526.1|90476.1|90522|90472|90529.7|90479.7|90519.2|90469.2|37
1640864470000|2021-12-30 11:41:10|90522.8|90472.8|90521.3|90471.3|90523|90473|90521.3|90471.3|25
1640864480000|2021-12-30 11:41:20|90521.2|90471.2|90520.4|90470.4|90522.6|90472.6|90520.3|90470.3|31
1640864490000|2021-12-30 11:41:30|90520.5|90470.5|90508|90483|90521.1|90483.7|90507.6|90468.5|26
1640864500000|2021-12-30 11:41:40|90508.2|90483.2|90509|90484|90509.5|90484.5|90508.2|90483.2|10
1640864510000|2021-12-30 11:41:50|90509.4|90484.4|90509.4|90484.4|90510.2|90485.2|90508.5|90483.5|13
1640864520000|2021-12-30 11:42:00|90509.7|90484.7|90511.1|90486.1|90512.1|90487.1|90508.7|90483.7|20
1640864530000|2021-12-30 11:42:10|90510.9|90485.9|90508.7|90483.7|90511.1|90486.1|90508.2|90483.2|18
1640864540000|2021-12-30 11:42:20|90508.6|90483.6|90504.8|90479.8|90508.9|90483.9|90502.9|90477.9|34
1640864550000|2021-12-30 11:42:30|90504.6|90479.6|90505.4|90480.4|90506.7|90481.7|90504.2|90479.2|14
1640864560000|2021-12-30 11:42:40|90505.2|90480.2|90505.3|90480.3|90506.9|90481.9|90504.3|90479.3|19
1640864570000|2021-12-30 11:42:50|90505|90480|90506|90481|90507.4|90482.4|90503.8|90478.8|25
1640864580000|2021-12-30 11:43:00|90505.8|90480.8|90507.6|90482.6|90507.9|90482.9|90505.5|90480.5|23
1640864590000|2021-12-30 11:43:10|90506.4|90481.4|90514.4|90489.4|90526.5|90489.9|90506.4|90476|36
1640864600000|2021-12-30 11:43:20|90514.9|90489.9|90509.8|90484.8|90514.9|90489.9|90509.8|90484.8|19
1640864610000|2021-12-30 11:43:30|90510.2|90485.2|90511.8|90486.8|90511.9|90486.9|90510|90485|15
1640864620000|2021-12-30 11:43:40|90511.9|90486.9|90512.4|90487.4|90512.6|90487.6|90510.9|90485.9|26
1640864630000|2021-12-30 11:43:50|90511.7|90486.7|90511.5|90486.5|90511.7|90486.7|90510.9|90485.9|15
1640864640000|2021-12-30 11:44:00|90512.4|90487.4|90523.3|90473.3|90524.8|90487.9|90509.3|90473.3|24
1640864650000|2021-12-30 11:44:10|90523.4|90473.4|90524|90474|90524.3|90474.3|90523.2|90473.2|20
1640864660000|2021-12-30 11:44:20|90523.9|90473.9|90522.7|90472.7|90524.2|90474.2|90522.3|90472.3|19
1640864670000|2021-12-30 11:44:30|90521.7|90471.7|90511.7|90486.7|90521.7|90487|90508.7|90471.7|20
1640864680000|2021-12-30 11:44:40|90511.8|90486.8|90512.5|90487.5|90513.4|90488.4|90511.8|90486.8|27
1640864690000|2021-12-30 11:44:50|90512.7|90487.7|90513|90488|90513.8|90488.8|90511.4|90486.4|30
1640864700000|2021-12-30 11:45:00|90513.2|90488.2|90521.9|90471.9|90522.4|90492.3|90508.1|90471.9|45
1640864710000|2021-12-30 11:45:10|90522.3|90472.3|90526.6|90476.6|90526.6|90489.7|90511.3|90470.3|30
1640864720000|2021-12-30 11:45:20|90514.7|90489.7|90513.2|90488.2|90527|90490.3|90513.2|90475|27
1640864730000|2021-12-30 11:45:30|90512.2|90487.2|90514.9|90489.9|90515.1|90490.1|90511.3|90486.3|25
1640864740000|2021-12-30 11:45:40|90514.8|90489.8|90519.1|90494.1|90519.3|90494.3|90514.8|90489.8|23
1640864750000|2021-12-30 11:45:50|90519.3|90494.3|90529.5|90479.5|90531.1|90494.3|90519.3|90477.3|35
1640864760000|2021-12-30 11:46:00|90529.2|90479.2|90530.6|90480.6|90530.6|90480.6|90529.1|90479.1|21
1640864770000|2021-12-30 11:46:10|90530.5|90480.5|90537.4|90487.4|90538.2|90501.7|90523.1|90480.5|35
1640864780000|2021-12-30 11:46:20|90538.1|90488.1|90541.3|90491.3|90541.8|90491.8|90538.1|90488.1|24
1640864790000|2021-12-30 11:46:30|90541.1|90491.1|90542.3|90492.3|90542.6|90492.6|90540.7|90490.7|34
1640864800000|2021-12-30 11:46:40|90542|90492|90544.9|90494.9|90547.7|90508.1|90533.1|90491.9|21
1640864810000|2021-12-30 11:46:50|90545.4|90495.4|90549.8|90499.8|90551.8|90501.8|90545.2|90495.2|26
1640864820000|2021-12-30 11:47:00|90550|90500|90547.8|90497.8|90550|90500|90545.1|90495.1|29
1640864830000|2021-12-30 11:47:10|90547.7|90497.7|90545|90495|90549.6|90499.6|90544.8|90494.8|29
1640864840000|2021-12-30 11:47:20|90544.9|90494.9|90538|90488|90544.9|90494.9|90535.1|90485.1|31
1640864850000|2021-12-30 11:47:30|90537.9|90487.9|90536.7|90486.7|90538|90488|90536.1|90486.1|39
1640864860000|2021-12-30 11:47:40|90536.5|90486.5|90536.3|90486.3|90537.2|90487.2|90535|90485|31
1640864870000|2021-12-30 11:47:50|90536.7|90486.7|90532.1|90482.1|90536.7|90495|90520|90480.3|28
1640864880000|2021-12-30 11:48:00|90531.3|90481.3|90533|90483|90533|90490.2|90515.1|90478.3|47
1640864890000|2021-12-30 11:48:10|90532.9|90482.9|90534.5|90484.5|90539.5|90499.4|90524.1|90482.9|51
1640864900000|2021-12-30 11:48:20|90534.8|90484.8|90533.4|90483.4|90536.5|90492.4|90516.5|90480.4|50
1640864910000|2021-12-30 11:48:30|90533.5|90483.5|90529.6|90479.6|90536.3|90492.1|90517.1|90477.1|37
1640864920000|2021-12-30 11:48:40|90529.5|90479.5|90530.8|90480.8|90533.4|90483.4|90527.2|90477.2|41
1640864930000|2021-12-30 11:48:50|90531.2|90481.2|90533.4|90483.4|90533.4|90483.4|90531|90481|27
1640864940000|2021-12-30 11:49:00|90533|90483|90530.2|90480.2|90533|90493.8|90512.8|90476|31
1640864950000|2021-12-30 11:49:10|90529.9|90479.9|90527.9|90477.9|90531.5|90489.4|90512.3|90476.1|45
1640864960000|2021-12-30 11:49:20|90527.1|90477.1|90529.5|90479.5|90529.5|90479.5|90526.6|90476.6|22
1640864970000|2021-12-30 11:49:30|90529.6|90479.6|90529.9|90479.9|90530.9|90480.9|90529.6|90479.6|27
1640864980000|2021-12-30 11:49:40|90529.8|90479.8|90526|90476|90530.1|90480.1|90525.8|90475.8|17
1640864990000|2021-12-30 11:49:50|90526.3|90476.3|90527.8|90477.8|90527.8|90477.8|90526.3|90476.3|27
1640865000000|2021-12-30 11:50:00|90527.6|90477.6|90527.3|90477.3|90527.7|90477.7|90525.8|90475.8|23
1640865010000|2021-12-30 11:50:10|90527.4|90477.4|90532.1|90482.1|90535.3|90496.5|90519.6|90477.2|31
1640865020000|2021-12-30 11:50:20|90532.3|90482.3|90532.4|90482.4|90533.7|90483.7|90532|90482|32
1640865030000|2021-12-30 11:50:30|90532.7|90482.7|90530.4|90480.4|90534.3|90484.3|90530.1|90480.1|35
1640865040000|2021-12-30 11:50:40|90530.3|90480.3|90531.5|90481.5|90531.5|90481.5|90530.3|90480.3|21
1640865050000|2021-12-30 11:50:50|90531|90481|90532.6|90482.6|90532.8|90482.8|90530.4|90480.4|31
1640865060000|2021-12-30 11:51:00|90533|90483|90538.8|90488.8|90540.7|90500.6|90524.1|90482.9|36
1640865070000|2021-12-30 11:51:10|90538.9|90488.9|90539.2|90489.2|90539.3|90489.3|90536.6|90486.6|26
1640865080000|2021-12-30 11:51:20|90538.9|90488.9|90540|90490|90540|90490|90538.5|90488.5|18
1640865090000|2021-12-30 11:51:30|90540.7|90490.7|90536|90486|90540.7|90490.7|90535.5|90485.5|15
1640865100000|2021-12-30 11:51:40|90536.1|90486.1|90541.6|90491.6|90542.5|90492.5|90535.6|90485.6|31
1640865110000|2021-12-30 11:51:50|90542.6|90492.6|90540|90490|90545|90507.2|90531.9|90489.6|33
1640865120000|2021-12-30 11:52:00|90540.2|90490.2|90536.3|90486.3|90540.2|90490.2|90535.3|90485.3|34
1640865130000|2021-12-30 11:52:10|90536.8|90486.8|90535.6|90485.6|90537.4|90487.4|90535.6|90485.6|22
1640865140000|2021-12-30 11:52:20|90535.5|90485.5|90539.6|90489.6|90540.6|90490.6|90535.5|90485.5|15
1640865150000|2021-12-30 11:52:30|90538.9|90488.9|90536.9|90486.9|90538.9|90488.9|90535.4|90485.4|25
1640865160000|2021-12-30 11:52:40|90537|90487|90534.8|90484.8|90539.2|90489.2|90533.5|90483.5|21
1640865170000|2021-12-30 11:52:50|90535.2|90485.2|90533.8|90483.8|90535.2|90485.2|90531.6|90481.6|18
1640865180000|2021-12-30 11:53:00|90533.4|90483.4|90534|90484|90534|90484|90532.4|90482.4|19
1640865190000|2021-12-30 11:53:10|90533.7|90483.7|90529.1|90504.1|90539.3|90504.1|90529.1|90483.5|25
1640865200000|2021-12-30 11:53:20|90528.5|90503.5|90539.3|90489.3|90539.5|90503.5|90527.7|90486.1|39
1640865210000|2021-12-30 11:53:30|90539.4|90489.4|90537.8|90487.8|90541.8|90491.8|90537.8|90487.8|23
1640865220000|2021-12-30 11:53:40|90539.1|90489.1|90532.4|90482.4|90539.1|90489.1|90532.2|90482.2|16
1640865230000|2021-12-30 11:53:50|90530.2|90480.2|90533.2|90483.2|90533.6|90483.6|90530.2|90480.2|18
1640865240000|2021-12-30 11:54:00|90533.6|90483.6|90534.2|90484.2|90534.9|90484.9|90532.5|90482.5|30
1640865250000|2021-12-30 11:54:10|90533.7|90483.7|90534.7|90484.7|90537.9|90487.9|90533.7|90483.7|14
1640865260000|2021-12-30 11:54:20|90534.8|90484.8|90518|90493|90536.1|90497.3|90518|90481|21
1640865270000|2021-12-30 11:54:30|90518.4|90493.4|90520.3|90495.3|90521.3|90496.3|90518.4|90493.4|18
1640865280000|2021-12-30 11:54:40|90520.2|90495.2|90527.4|90477.4|90532.3|90495.2|90520.2|90477.3|28
1640865290000|2021-12-30 11:54:50|90527.2|90477.2|90521.7|90471.7|90527.2|90482.5|90505.4|90462.1|46
1640865300000|2021-12-30 11:55:00|90521.5|90471.5|90514.2|90464.2|90522.5|90480.6|90497.9|90460.7|49
1640865310000|2021-12-30 11:55:10|90514.3|90464.3|90518.6|90468.6|90519.9|90481.6|90506.6|90463.5|28
1640865320000|2021-12-30 11:55:20|90518.3|90468.3|90507.7|90457.7|90518.3|90468.3|90504.3|90454.3|49
1640865330000|2021-12-30 11:55:30|90506.5|90456.5|90498.5|90448.5|90506.8|90463.1|90488.1|90447.1|57
1640865340000|2021-12-30 11:55:40|90499.2|90449.2|90493.7|90443.7|90499.2|90461.5|90483.4|90437.9|57
1640865350000|2021-12-30 11:55:50|90484.4|90459.4|90494.5|90444.5|90500.6|90465.2|90484.4|90443.1|53
1640865360000|2021-12-30 11:56:00|90493.8|90443.8|90499.5|90449.5|90500.4|90465.1|90485.8|90443.6|50
1640865370000|2021-12-30 11:56:10|90499.7|90449.7|90494.6|90469.6|90505|90469.6|90489|90447.1|53
1640865380000|2021-12-30 11:56:20|90503.5|90453.5|90499.5|90449.5|90504.6|90469.7|90488.7|90445.9|51
1640865390000|2021-12-30 11:56:30|90498.9|90448.9|90503.6|90453.6|90503.6|90467.9|90485.1|90447.5|52
1640865400000|2021-12-30 11:56:40|90502.4|90452.4|90489.5|90439.5|90504.9|90460.7|90483.2|90439.5|47
1640865410000|2021-12-30 11:56:50|90476.2|90451.2|90483.6|90433.6|90489.6|90453.7|90473.5|90431.8|59
1640865420000|2021-12-30 11:57:00|90483.8|90433.8|90483.9|90458.9|90499.8|90464|90470.5|90432.4|59
1640865430000|2021-12-30 11:57:10|90493.6|90443.6|90488.7|90463.7|90498.8|90466.5|90488.7|90442.4|46
1640865440000|2021-12-30 11:57:20|90489.3|90464.3|90501.3|90451.3|90503|90467.4|90484.4|90446.5|64
1640865450000|2021-12-30 11:57:30|90501.2|90451.2|90501.3|90451.3|90503.7|90453.7|90498.7|90448.7|52
1640865460000|2021-12-30 11:57:40|90501|90451|90490.2|90465.2|90504.3|90466.3|90483.5|90444.3|59
1640865470000|2021-12-30 11:57:50|90502.2|90452.2|90501|90451|90503.9|90466.2|90487.6|90447|57
1640865480000|2021-12-30 11:58:00|90487.8|90462.8|90498.8|90448.8|90503.7|90467.2|90487.8|90448.5|44
1640865490000|2021-12-30 11:58:10|90500.6|90450.6|90503.6|90453.6|90503.6|90453.6|90499.2|90449.2|54
1640865500000|2021-12-30 11:58:20|90503.5|90453.5|90502.8|90452.8|90506.3|90467.2|90489.1|90449.9|47
1640865510000|2021-12-30 11:58:30|90502.6|90452.6|90502.4|90452.4|90504.4|90454.4|90501.3|90451.3|50
1640865520000|2021-12-30 11:58:40|90502.2|90452.2|90503.2|90453.2|90506.1|90468.9|90491.7|90449|43
1640865530000|2021-12-30 11:58:50|90503.4|90453.4|90499.5|90449.5|90503.4|90462.3|90487.2|90447.5|43
1640865540000|2021-12-30 11:59:00|90499.4|90449.4|90499.8|90449.8|90500.7|90450.7|90495.8|90445.8|48
1640865550000|2021-12-30 11:59:10|90500.2|90450.2|90493.9|90443.9|90505.3|90466.5|90483|90443.9|50
1640865560000|2021-12-30 11:59:20|90494.5|90444.5|90496.9|90446.9|90498.8|90448.8|90494.4|90444.4|33
1640865570000|2021-12-30 11:59:30|90497.2|90447.2|90497.8|90447.8|90498.5|90448.5|90495.4|90445.4|46
1640865580000|2021-12-30 11:59:40|90498|90448|90496.9|90446.9|90498.5|90448.5|90496.8|90446.8|26
1640865590000|2021-12-30 11:59:50|90496.7|90446.7|90485.4|90435.4|90501.5|90465.7|90473.2|90435.2|43
1640865600000|2021-12-30 12:00:00|90484.6|90434.6|90477.4|90452.4|90489.9|90453.5|90469.2|90432.1|57
1640865610000|2021-12-30 12:00:10|90477.2|90452.2|90473.1|90448.1|90486.8|90452.7|90469.9|90436.5|53
1640865620000|2021-12-30 12:00:20|90473.2|90448.2|90489.4|90439.4|90490.8|90454.3|90473|90438.5|47
1640865630000|2021-12-30 12:00:30|90489.5|90439.5|90488.5|90438.5|90490.6|90450.8|90472.3|90438.4|33
1640865640000|2021-12-30 12:00:40|90488.3|90438.3|90488|90438|90488.4|90438.4|90486.2|90436.2|34
1640865650000|2021-12-30 12:00:50|90487.8|90437.8|90489.1|90439.1|90491.4|90453.6|90476|90437.8|46
1640865660000|2021-12-30 12:01:00|90489|90439|90489.2|90439.2|90491.5|90441.5|90488.6|90438.6|43
1640865670000|2021-12-30 12:01:10|90489.4|90439.4|90495.9|90445.9|90497.6|90459.6|90480.5|90439.4|40
1640865680000|2021-12-30 12:01:20|90494.8|90444.8|90479.1|90429.1|90495|90449.3|90466.1|90428.4|47
1640865690000|2021-12-30 12:01:30|90479.6|90429.6|90479.6|90429.6|90482.2|90442.4|90467.2|90428.9|44
1640865700000|2021-12-30 12:01:40|90479.5|90429.5|90466.3|90416.3|90479.5|90438.7|90455.4|90416.3|50
1640865710000|2021-12-30 12:01:50|90466|90416|90450.8|90425.8|90466|90426.2|90449|90412.2|46
1640865720000|2021-12-30 12:02:00|90450.9|90425.9|90465.5|90415.5|90466.5|90425.9|90450.9|90413.5|29
1640865730000|2021-12-30 12:02:10|90466|90416|90458.6|90408.6|90466.3|90421.9|90445.9|90408.2|34
1640865740000|2021-12-30 12:02:20|90459.8|90409.8|90465.6|90415.6|90465.6|90426.9|90450.2|90409.3|44
1640865750000|2021-12-30 12:02:30|90465.7|90415.7|90450.1|90425.1|90470.4|90432.6|90450.1|90414.3|58
1640865760000|2021-12-30 12:02:40|90450.2|90425.2|90453.8|90428.8|90455.3|90430.3|90450|90425|39
1640865770000|2021-12-30 12:02:50|90453.3|90428.3|90450.4|90425.4|90453.3|90428.3|90450.4|90425.4|32
1640865780000|2021-12-30 12:03:00|90450|90425|90462.1|90412.1|90462.3|90425.7|90448.9|90411.2|29
1640865790000|2021-12-30 12:03:10|90462.2|90412.2|90461.1|90411.1|90462.2|90422.4|90445.4|90408.1|45
1640865800000|2021-12-30 12:03:20|90459|90409|90460.3|90410.3|90460.4|90422|90445.6|90408.6|23
1640865810000|2021-12-30 12:03:30|90460.2|90410.2|90460.2|90410.2|90460.7|90410.7|90458.8|90408.8|25
1640865820000|2021-12-30 12:03:40|90460|90410|90460.6|90410.6|90461.6|90411.6|90460|90410|20
1640865830000|2021-12-30 12:03:50|90460.5|90410.5|90459.7|90409.7|90461.1|90420|90443.5|90405.8|45
1640865840000|2021-12-30 12:04:00|90459.6|90409.6|90460.4|90410.4|90460.9|90410.9|90459|90409|30
1640865850000|2021-12-30 12:04:10|90460.6|90410.6|90454.5|90404.5|90460.8|90421.8|90439.6|90400.9|44
1640865860000|2021-12-30 12:04:20|90456.2|90406.2|90437|90412|90460.2|90422.8|90436.2|90405.9|51
1640865870000|2021-12-30 12:04:30|90434.5|90409.5|90447.8|90397.8|90449.9|90412.5|90429.2|90394.1|43
1640865880000|2021-12-30 12:04:40|90451|90401|90437.4|90387.4|90451|90411.5|90424.1|90386.5|52
1640865890000|2021-12-30 12:04:50|90437.2|90387.2|90429.7|90379.7|90437.2|90394.7|90416|90377.7|46
1640865900000|2021-12-30 12:05:00|90430|90380|90424.3|90374.3|90430|90387.9|90411.9|90373|36
1640865910000|2021-12-30 12:05:10|90423.8|90373.8|90425|90375|90431.3|90393.5|90409.8|90372.9|47
1640865920000|2021-12-30 12:05:20|90425.4|90375.4|90425.8|90375.8|90430.6|90391.5|90416.5|90372.7|49
1640865930000|2021-12-30 12:05:30|90425.7|90375.7|90409.5|90384.5|90426|90385|90408.4|90370.9|25
1640865940000|2021-12-30 12:05:40|90409.7|90384.7|90431.7|90381.7|90431.7|90392|90409.7|90380.2|26
1640865950000|2021-12-30 12:05:50|90419.6|90394.6|90426.7|90376.7|90427.7|90394.6|90411.3|90376.5|31
1640865960000|2021-12-30 12:06:00|90427.4|90377.4|90424.7|90374.7|90428.2|90378.2|90423.7|90373.7|31
1640865970000|2021-12-30 12:06:10|90424.8|90374.8|90418.1|90368.1|90425.2|90385|90404.3|90368.1|27
1640865980000|2021-12-30 12:06:20|90418|90368|90411.1|90361.1|90422.2|90378.2|90403|90361.1|60
1640865990000|2021-12-30 12:06:30|90411.7|90361.7|90415.3|90365.3|90415.9|90365.9|90411.6|90361.6|40
1640866000000|2021-12-30 12:06:40|90416.1|90366.1|90408|90358|90418.8|90378.4|90394.2|90350|61
1640866010000|2021-12-30 12:06:50|90408.3|90358.3|90403.5|90353.5|90408.5|90358.5|90402.7|90352.7|28
1640866020000|2021-12-30 12:07:00|90403.6|90353.6|90404.1|90354.1|90404.1|90354.1|90402.7|90352.7|20
1640866030000|2021-12-30 12:07:10|90403.8|90353.8|90408.4|90358.4|90409.3|90369.4|90391.3|90352|27
1640866040000|2021-12-30 12:07:20|90408.3|90358.3|90406.7|90356.7|90409.2|90359.2|90406.7|90356.7|20
1640866050000|2021-12-30 12:07:30|90406.8|90356.8|90409.1|90359.1|90410.4|90360.4|90406.8|90356.8|34
1640866060000|2021-12-30 12:07:40|90408.9|90358.9|90409.6|90359.6|90409.8|90359.8|90408.7|90358.7|17
1640866070000|2021-12-30 12:07:50|90409.7|90359.7|90412.7|90362.7|90413.3|90363.3|90408.3|90358.3|28
1640866080000|2021-12-30 12:08:00|90412.2|90362.2|90407.9|90357.9|90413.3|90363.3|90407.1|90357.1|42
1640866090000|2021-12-30 12:08:10|90406.3|90356.3|90414.5|90364.5|90414.5|90375.8|90398.2|90356.3|42
1640866100000|2021-12-30 12:08:20|90414|90364|90427.4|90377.4|90430|90392.2|90413.8|90363.8|52
1640866110000|2021-12-30 12:08:30|90427.5|90377.5|90434.8|90384.8|90438|90388|90427.5|90377.5|47
1640866120000|2021-12-30 12:08:40|90434.1|90384.1|90427|90402|90441.1|90403.5|90427|90384.1|37
1640866130000|2021-12-30 12:08:50|90426.4|90401.4|90434.8|90384.8|90447|90410.4|90422.3|90384.8|53
1640866140000|2021-12-30 12:09:00|90435|90385|90442.2|90392.2|90445.9|90408.7|90423|90383.4|54
1640866150000|2021-12-30 12:09:10|90442.6|90392.6|90437.7|90387.7|90445|90401.6|90426.1|90387.7|46
1640866160000|2021-12-30 12:09:20|90437.9|90387.9|90433.5|90408.5|90446.2|90408.5|90427.1|90384.5|48
1640866170000|2021-12-30 12:09:30|90433.6|90408.6|90446.2|90396.2|90448.5|90408.6|90431.8|90394.5|51
1640866180000|2021-12-30 12:09:40|90446.1|90396.1|90436.7|90411.7|90450.6|90412.9|90436.7|90395.5|37
1640866190000|2021-12-30 12:09:50|90437.1|90412.1|90450.1|90400.1|90462.2|90423.5|90437.1|90388.4|65
1640866200000|2021-12-30 12:10:00|90450.4|90400.4|90453.3|90403.3|90455.3|90417.2|90438.6|90395.4|57
1640866210000|2021-12-30 12:10:10|90453.5|90403.5|90448.6|90398.6|90453.5|90403.5|90448|90398|40
1640866220000|2021-12-30 12:10:20|90448.7|90398.7|90447.7|90397.7|90451|90408.7|90419.7|90382.1|51
1640866230000|2021-12-30 12:10:30|90447.9|90397.9|90454.7|90404.7|90455.1|90419.4|90431.5|90389.3|43
1640866240000|2021-12-30 12:10:40|90454.1|90404.1|90463|90413|90463.2|90413.2|90454.1|90404.1|25
1640866250000|2021-12-30 12:10:50|90461.7|90411.7|90450.6|90425.6|90465.3|90427.1|90450|90410.9|30
1640866260000|2021-12-30 12:11:00|90451.9|90426.9|90465.7|90415.7|90468.9|90426.9|90447.8|90413.4|37
1640866270000|2021-12-30 12:11:10|90465.6|90415.6|90448.4|90423.4|90465.6|90425.6|90448.1|90411.2|38
1640866280000|2021-12-30 12:11:20|90448|90423|90446.5|90396.5|90456.1|90423.3|90430.5|90393|39
1640866290000|2021-12-30 12:11:30|90444.6|90394.6|90437.8|90412.8|90449.9|90414.7|90432.8|90394.6|40
1640866300000|2021-12-30 12:11:40|90438.2|90413.2|90451.3|90401.3|90452.2|90414.4|90435.7|90401.3|42
1640866310000|2021-12-30 12:11:50|90451.1|90401.1|90450.3|90400.3|90452.7|90402.7|90450.1|90400.1|25
1640866320000|2021-12-30 12:12:00|90450.5|90400.5|90448.6|90398.6|90450.5|90400.5|90447.1|90397.1|38
1640866330000|2021-12-30 12:12:10|90448.5|90398.5|90452.1|90402.1|90452.1|90402.1|90448.4|90398.4|21
1640866340000|2021-12-30 12:12:20|90452.2|90402.2|90455.6|90405.6|90457.3|90419.1|90442.7|90399.2|40
1640866350000|2021-12-30 12:12:30|90458|90408|90457.4|90407.4|90458.4|90408.4|90455.5|90405.5|19
1640866360000|2021-12-30 12:12:40|90456.4|90406.4|90456.8|90406.8|90460.1|90410.1|90454.5|90404.5|32
1640866370000|2021-12-30 12:12:50|90457|90407|90438.9|90388.9|90457.4|90407.4|90424.3|90388.9|42
1640866380000|2021-12-30 12:13:00|90439|90389|90441.7|90391.7|90441.7|90392.8|90417.2|90379.8|59
1640866390000|2021-12-30 12:13:10|90441.3|90391.3|90440.4|90390.4|90443.2|90393.2|90439.7|90389.7|38
1640866400000|2021-12-30 12:13:20|90440.6|90390.6|90452.8|90402.8|90453.4|90414.1|90432.3|90389.2|33
1640866410000|2021-12-30 12:13:30|90453.1|90403.1|90424|90399|90453.1|90403.1|90423.4|90386.4|38
1640866420000|2021-12-30 12:13:40|90425.1|90400.1|90428.3|90403.3|90441.1|90404.8|90425.1|90390.5|40
1640866430000|2021-12-30 12:13:50|90428.1|90403.1|90443.6|90393.6|90453.5|90408.7|90427.8|90392.7|52
1640866440000|2021-12-30 12:14:00|90442.4|90392.4|90436.7|90386.7|90443.1|90393.1|90436.7|90386.7|42
1640866450000|2021-12-30 12:14:10|90436.5|90386.5|90417.2|90392.2|90436.7|90397.5|90402.7|90371.5|54
1640866460000|2021-12-30 12:14:20|90417.3|90392.3|90415|90365|90420.7|90395.7|90398.1|90360.2|41
1640866470000|2021-12-30 12:14:30|90416.1|90366.1|90412.7|90362.7|90416.3|90366.3|90412.7|90362.7|30
1640866480000|2021-12-30 12:14:40|90412.8|90362.8|90412.3|90362.3|90413.4|90363.4|90411.2|90361.2|13
1640866490000|2021-12-30 12:14:50|90413|90363|90413.6|90363.6|90413.9|90363.9|90410.7|90360.7|19
1640866500000|2021-12-30 12:15:00|90413.7|90363.7|90410.7|90360.7|90429|90386.2|90406|90359|54
1640866510000|2021-12-30 12:15:10|90411.4|90361.4|90419.9|90369.9|90426.8|90376.8|90411.2|90361.2|52
1640866520000|2021-12-30 12:15:20|90419.5|90369.5|90424.9|90374.9|90429.9|90379.9|90419.5|90369.5|40
1640866530000|2021-12-30 12:15:30|90425.7|90375.7|90423|90373|90426.3|90376.3|90423|90373|17
1640866540000|2021-12-30 12:15:40|90423.3|90373.3|90421.6|90371.6|90424.2|90374.2|90421.3|90371.3|20
1640866550000|2021-12-30 12:15:50|90420.5|90370.5|90424.4|90374.4|90424.8|90374.8|90416.8|90366.8|34
1640866560000|2021-12-30 12:16:00|90424.6|90374.6|90421.9|90371.9|90426.6|90376.6|90421.9|90371.9|35
1640866570000|2021-12-30 12:16:10|90422.2|90372.2|90420.6|90370.6|90423.2|90373.2|90420.6|90370.6|26
1640866580000|2021-12-30 12:16:20|90420.2|90370.2|90421.1|90371.1|90423.4|90373.4|90415.9|90365.9|49
1640866590000|2021-12-30 12:16:30|90420.7|90370.7|90428.8|90378.8|90430.7|90380.7|90420.7|90370.7|37
1640866600000|2021-12-30 12:16:40|90429.4|90379.4|90429.5|90379.5|90430.8|90380.8|90428|90378|20
1640866610000|2021-12-30 12:16:50|90428.8|90378.8|90433.7|90383.7|90436.1|90386.1|90426.7|90376.7|33
1640866620000|2021-12-30 12:17:00|90433|90383|90430.9|90380.9|90437|90387|90426.8|90376.8|44
1640866630000|2021-12-30 12:17:10|90430.5|90380.5|90429.8|90379.8|90431.7|90381.7|90429.6|90379.6|26
1640866640000|2021-12-30 12:17:20|90429.6|90379.6|90429.1|90379.1|90430.9|90380.9|90429.1|90379.1|29
1640866650000|2021-12-30 12:17:30|90429|90379|90432.1|90382.1|90432.3|90382.3|90428.7|90378.7|24
1640866660000|2021-12-30 12:17:40|90432.5|90382.5|90438.2|90388.2|90441|90401.1|90425.5|90382.3|35
1640866670000|2021-12-30 12:17:50|90438.1|90388.1|90441.1|90391.1|90441.5|90403.3|90426.3|90387.7|32
1640866680000|2021-12-30 12:18:00|90441.2|90391.2|90444.5|90394.5|90446.3|90396.3|90440.7|90390.7|27
1640866690000|2021-12-30 12:18:10|90443.5|90393.5|90437.1|90387.1|90445.3|90395.3|90435.4|90385.4|38
1640866700000|2021-12-30 12:18:20|90436.1|90386.1|90438.3|90388.3|90438.4|90388.4|90436|90386|13
1640866710000|2021-12-30 12:18:30|90438.1|90388.1|90438.8|90388.8|90438.8|90388.8|90437.2|90387.2|11
1640866720000|2021-12-30 12:18:40|90438|90388|90438.8|90388.8|90440|90390|90437.8|90387.8|17
1640866730000|2021-12-30 12:18:50|90438.9|90388.9|90437|90387|90440.9|90390.9|90437|90387|19
1640866740000|2021-12-30 12:19:00|90438.3|90388.3|90440.5|90390.5|90440.5|90390.5|90433.7|90383.7|24
1640866750000|2021-12-30 12:19:10|90440.7|90390.7|90452.4|90402.4|90452.5|90414.5|90423|90384.2|53
1640866760000|2021-12-30 12:19:20|90452.5|90402.5|90454.6|90404.6|90457|90420.4|90437.9|90397.4|51
1640866770000|2021-12-30 12:19:30|90455.3|90405.3|90444.1|90419.1|90456.3|90420|90439.5|90403.2|36
1640866780000|2021-12-30 12:19:40|90442.6|90417.6|90444.2|90419.2|90444.5|90419.5|90442.6|90417.6|19
1640866790000|2021-12-30 12:19:50|90444.1|90419.1|90437.4|90412.4|90451.5|90419.6|90423.5|90383.7|40
1640866800000|2021-12-30 12:20:00|90437.2|90412.2|90445|90395|90451|90414.2|90434.6|90394.8|46
1640866810000|2021-12-30 12:20:10|90444.9|90394.9|90439.6|90389.6|90445.8|90395.8|90439.6|90389.6|33
1640866820000|2021-12-30 12:20:20|90436.8|90386.8|90426.1|90376.1|90437.8|90397.4|90416.7|90374.8|47
1640866830000|2021-12-30 12:20:30|90426.2|90376.2|90432.3|90407.3|90446.5|90409.1|90425.5|90375.8|47
1640866840000|2021-12-30 12:20:40|90432|90407|90435|90385|90439.9|90407|90415.4|90374.2|47
1640866850000|2021-12-30 12:20:50|90435.1|90385.1|90427|90377|90435.1|90385.1|90427|90377|45
1640866860000|2021-12-30 12:21:00|90426.6|90376.6|90415.9|90365.9|90426.8|90382.8|90404.8|90365.9|48
1640866870000|2021-12-30 12:21:10|90416.4|90366.4|90428.3|90378.3|90428.4|90386.7|90408.9|90358.9|57
1640866880000|2021-12-30 12:21:20|90426.3|90376.3|90426.1|90376.1|90427.8|90377.8|90425|90375|33
1640866890000|2021-12-30 12:21:30|90425.2|90375.2|90411|90361|90426.3|90382|90397.3|90360.2|33
1640866900000|2021-12-30 12:21:40|90408.7|90358.7|90411.5|90386.5|90420.9|90387.4|90392.3|90351.8|54
1640866910000|2021-12-30 12:21:50|90411.4|90386.4|90403.6|90353.6|90419.2|90387|90394.4|90351.8|33
1640866920000|2021-12-30 12:22:00|90402.6|90352.6|90412.7|90362.7|90416.6|90376.4|90387.1|90349|46
1640866930000|2021-12-30 12:22:10|90413.1|90363.1|90401.4|90376.4|90414.9|90376.7|90398.6|90362.4|24
1640866940000|2021-12-30 12:22:20|90403.1|90378.1|90409.1|90359.1|90415.8|90380.1|90403.1|90356.9|47
1640866950000|2021-12-30 12:22:30|90407.7|90357.7|90418.8|90368.8|90421.3|90376.8|90387.2|90349.1|54
1640866960000|2021-12-30 12:22:40|90418.5|90368.5|90412.9|90362.9|90420.4|90370.4|90408|90358|28
1640866970000|2021-12-30 12:22:50|90411.8|90361.8|90411.6|90361.6|90413.6|90363.6|90410.5|90360.5|27
1640866980000|2021-12-30 12:23:00|90411.5|90361.5|90411.2|90361.2|90412.1|90362.1|90411.1|90361.1|15
1640866990000|2021-12-30 12:23:10|90411.1|90361.1|90418|90368|90420.2|90370.2|90411.1|90361.1|48
1640867000000|2021-12-30 12:23:20|90418.1|90368.1|90420.4|90370.4|90420.6|90370.6|90417.5|90367.5|30
1640867010000|2021-12-30 12:23:30|90419.9|90369.9|90402.4|90352.4|90419.9|90379|90389.8|90352.3|33
1640867020000|2021-12-30 12:23:40|90402.5|90352.5|90386|90361|90419.2|90378.4|90383.7|90345.8|54
1640867030000|2021-12-30 12:23:50|90398.5|90348.5|90392.6|90342.6|90398.5|90348.5|90392.6|90342.6|38
1640867040000|2021-12-30 12:24:00|90392.1|90342.1|90391.3|90341.3|90408.2|90370.8|90381.3|90340|66
1640867050000|2021-12-30 12:24:10|90392.2|90342.2|90395|90345|90402.7|90367|90382.5|90338.6|46
1640867060000|2021-12-30 12:24:20|90392.1|90342.1|90393.4|90343.4|90401.4|90363.7|90379.8|90339.9|63
1640867070000|2021-12-30 12:24:30|90391.5|90341.5|90386.8|90336.8|90393.1|90343.1|90386|90336|42
1640867080000|2021-12-30 12:24:40|90387.4|90337.4|90388.8|90338.8|90397.8|90347.8|90384.6|90334.6|48
1640867090000|2021-12-30 12:24:50|90388.7|90338.7|90370.8|90320.8|90390.2|90352.6|90360.4|90315.9|50
1640867100000|2021-12-30 12:25:00|90368.8|90318.8|90363.3|90313.3|90369.5|90319.5|90359.3|90309.3|55
1640867110000|2021-12-30 12:25:10|90363.6|90313.6|90371.8|90321.8|90372.9|90336.8|90360|90310|51
1640867120000|2021-12-30 12:25:20|90370.5|90320.5|90370.7|90320.7|90372.8|90322.8|90370|90320|41
1640867130000|2021-12-30 12:25:30|90370.9|90320.9|90370|90320|90371.2|90321.2|90369.6|90319.6|35
1640867140000|2021-12-30 12:25:40|90369.5|90319.5|90354.5|90304.5|90369.5|90319.5|90337.3|90298.6|56
1640867150000|2021-12-30 12:25:50|90354.7|90304.7|90355.4|90305.4|90356.6|90306.6|90354.3|90304.3|37
1640867160000|2021-12-30 12:26:00|90356.3|90306.3|90363.3|90313.3|90366.2|90316.2|90354.7|90304.7|39
1640867170000|2021-12-30 12:26:10|90363.6|90313.6|90368.5|90318.5|90369|90326.7|90351|90313.6|43
1640867180000|2021-12-30 12:26:20|90368.6|90318.6|90363.8|90313.8|90369.3|90319.3|90363.7|90313.7|36
1640867190000|2021-12-30 12:26:30|90363.7|90313.7|90359.2|90309.2|90363.7|90313.7|90356.8|90306.8|45
1640867200000|2021-12-30 12:26:40|90359.5|90309.5|90358.3|90308.3|90360|90310|90357.8|90307.8|32
1640867210000|2021-12-30 12:26:50|90358.5|90308.5|90358.8|90308.8|90360.6|90310.6|90358.3|90308.3|26
1640867220000|2021-12-30 12:27:00|90359|90309|90363.6|90313.6|90366.4|90326.3|90351|90309|44
1640867230000|2021-12-30 12:27:10|90363.8|90313.8|90365.2|90315.2|90365.2|90315.2|90362.5|90312.5|34
1640867240000|2021-12-30 12:27:20|90364.9|90314.9|90364.2|90314.2|90365.2|90315.2|90363.9|90313.9|31
1640867250000|2021-12-30 12:27:30|90364|90314|90350.2|90325.2|90365.2|90325.8|90349.5|90310.5|31
1640867260000|2021-12-30 12:27:40|90349.8|90324.8|90363|90313|90363.9|90325.7|90348.1|90313|44
1640867270000|2021-12-30 12:27:50|90365.1|90315.1|90364.6|90314.6|90365.4|90315.4|90362.6|90312.6|44
1640867280000|2021-12-30 12:28:00|90364.4|90314.4|90360.7|90310.7|90365.1|90315.1|90360.7|90310.7|44
1640867290000|2021-12-30 12:28:10|90357.8|90307.8|90354.4|90304.4|90357.8|90320.1|90341|90304.4|39
1640867300000|2021-12-30 12:28:20|90353.9|90303.9|90336|90311|90356|90315|90336|90300.5|48
1640867310000|2021-12-30 12:28:30|90336.2|90311.2|90339|90314|90339|90314|90335.7|90310.7|35
1640867320000|2021-12-30 12:28:40|90338.6|90313.6|90350.6|90300.6|90355.4|90314.2|90338.1|90298|42
1640867330000|2021-12-30 12:28:50|90350.3|90300.3|90349.4|90299.4|90355.5|90305.5|90348.7|90298.7|42
1640867340000|2021-12-30 12:29:00|90349.3|90299.3|90343.6|90293.6|90349.6|90299.6|90343.6|90293.6|28
1640867350000|2021-12-30 12:29:10|90344.5|90294.5|90349.2|90299.2|90350.6|90300.6|90343.8|90293.8|29
1640867360000|2021-12-30 12:29:20|90349.5|90299.5|90348.5|90298.5|90349.5|90299.5|90347.4|90297.4|27
1640867370000|2021-12-30 12:29:30|90348.4|90298.4|90348.9|90298.9|90350.3|90300.3|90348.4|90298.4|28
1640867380000|2021-12-30 12:29:40|90349|90299|90351.1|90301.1|90351.4|90301.4|90348.3|90298.3|27
1640867390000|2021-12-30 12:29:50|90350.9|90300.9|90350.2|90300.2|90355.5|90314.6|90337.5|90300.1|48
1640867400000|2021-12-30 12:30:00|90350.1|90300.1|90345.4|90295.4|90350.1|90300.1|90345.2|90295.2|39
1640867410000|2021-12-30 12:30:10|90345.5|90295.5|90347.7|90297.7|90348.3|90298.3|90345.5|90295.5|36
1640867420000|2021-12-30 12:30:20|90347.8|90297.8|90343.3|90293.3|90348.4|90298.4|90343.3|90293.3|29
1640867430000|2021-12-30 12:30:30|90343.2|90293.2|90355.2|90305.2|90357.6|90320|90337.3|90293.1|49
1640867440000|2021-12-30 12:30:40|90355.9|90305.9|90340.7|90315.7|90356.3|90318.3|90339|90301.5|48
1640867450000|2021-12-30 12:30:50|90340.6|90315.6|90351.6|90301.6|90357.2|90316.6|90337.4|90298.4|56
1640867460000|2021-12-30 12:31:00|90351.1|90301.1|90349.6|90299.6|90353.5|90303.5|90348.7|90298.7|32
1640867470000|2021-12-30 12:31:10|90348.8|90298.8|90335.3|90310.3|90354.3|90316.9|90335.3|90298.8|44
1640867480000|2021-12-30 12:31:20|90335|90310|90344.1|90294.1|90349|90312.9|90334.7|90294.1|52
1640867490000|2021-12-30 12:31:30|90344.5|90294.5|90342.9|90292.9|90347.1|90297.1|90341.8|90291.8|45
1640867500000|2021-12-30 12:31:40|90343|90293|90335.1|90285.1|90345.8|90305|90330|90285.1|46
1640867510000|2021-12-30 12:31:50|90334.7|90284.7|90339.2|90289.2|90339.5|90289.5|90334.7|90284.7|50
1640867520000|2021-12-30 12:32:00|90338.9|90288.9|90333.8|90283.8|90341.6|90303.5|90322.7|90283|44
1640867530000|2021-12-30 12:32:10|90333.7|90283.7|90331.2|90281.2|90339|90299.5|90316.8|90277|58
1640867540000|2021-12-30 12:32:20|90331|90281|90319.9|90269.9|90331|90293.4|90312.4|90268.5|56
1640867550000|2021-12-30 12:32:30|90317.8|90267.8|90326.3|90276.3|90326.3|90289.3|90305.1|90267.7|57
1640867560000|2021-12-30 12:32:40|90326.5|90276.5|90309|90284|90326.5|90290.2|90308.6|90276.5|35
1640867570000|2021-12-30 12:32:50|90310.6|90285.6|90311.3|90286.3|90325.1|90288.1|90306.4|90269.1|48
1640867580000|2021-12-30 12:33:00|90324.3|90274.3|90300.5|90275.5|90333.1|90297.4|90299.7|90263.3|55
1640867590000|2021-12-30 12:33:10|90300.4|90275.4|90317.1|90267.1|90318.6|90280.4|90299|90262.6|41
1640867600000|2021-12-30 12:33:20|90316.7|90266.7|90317.9|90267.9|90319.1|90281.9|90305.3|90266.3|35
1640867610000|2021-12-30 12:33:30|90318.1|90268.1|90320.9|90270.9|90321.5|90271.5|90318.1|90268.1|34
1640867620000|2021-12-30 12:33:40|90321.1|90271.1|90323.7|90273.7|90324.8|90289|90308.2|90270.9|46
1640867630000|2021-12-30 12:33:50|90323.4|90273.4|90327.3|90277.3|90328.1|90278.1|90320.8|90270.8|37
1640867640000|2021-12-30 12:34:00|90327|90277|90325.7|90275.7|90327.4|90277.4|90323|90273|33
1640867650000|2021-12-30 12:34:10|90325.4|90275.4|90327.4|90277.4|90328|90278|90325.1|90275.1|17
1640867660000|2021-12-30 12:34:20|90328|90278|90324.6|90274.6|90330.3|90287.6|90309.9|90269.4|52
1640867670000|2021-12-30 12:34:30|90324.2|90274.2|90303.1|90278.1|90327.4|90284.9|90303.1|90266.8|52
1640867680000|2021-12-30 12:34:40|90303.4|90278.4|90322.2|90272.2|90322.2|90278.4|90301.6|90264.4|37
1640867690000|2021-12-30 12:34:50|90320.7|90270.7|90323.3|90273.3|90326.4|90276.4|90320.1|90270.1|40
1640867700000|2021-12-30 12:35:00|90322.9|90272.9|90325|90275|90329.4|90279.4|90322.9|90272.9|53
1640867710000|2021-12-30 12:35:10|90325.1|90275.1|90324.2|90274.2|90325.3|90275.3|90323.7|90273.7|27
1640867720000|2021-12-30 12:35:20|90324|90274|90334.8|90284.8|90339.2|90299.8|90317.7|90273.6|53
1640867730000|2021-12-30 12:35:30|90334.3|90284.3|90340.4|90290.4|90341.1|90306.2|90321.6|90283.2|41
1640867740000|2021-12-30 12:35:40|90340.1|90290.1|90328.8|90303.8|90343.2|90304.3|90327.2|90288.5|25
1640867750000|2021-12-30 12:35:50|90323.3|90298.3|90320.5|90295.5|90337.2|90299.6|90320.5|90283.5|39
1640867760000|2021-12-30 12:36:00|90320.7|90295.7|90319.8|90294.8|90332.6|90297.2|90319.6|90282.6|18
1640867770000|2021-12-30 12:36:10|90319.6|90294.6|90315.3|90290.3|90320.6|90295.6|90311.6|90286.6|40
1640867780000|2021-12-30 12:36:20|90315.5|90290.5|90327.6|90277.6|90331.4|90294.6|90315.5|90275.9|42
1640867790000|2021-12-30 12:36:30|90327.4|90277.4|90323.8|90273.8|90327.4|90289.5|90313|90273.3|33
1640867800000|2021-12-30 12:36:40|90324.6|90274.6|90315.5|90265.5|90324.6|90274.6|90315.5|90265.5|41
1640867810000|2021-12-30 12:36:50|90316.6|90266.6|90299|90274|90317.1|90281|90299|90259.4|34
1640867820000|2021-12-30 12:37:00|90298.8|90273.8|90336.6|90286.6|90339.5|90301.5|90298.2|90266|45
1640867830000|2021-12-30 12:37:10|90335.9|90285.9|90324.2|90299.2|90336.4|90299.8|90319.2|90282.8|33
1640867840000|2021-12-30 12:37:20|90324.3|90299.3|90320.1|90295.1|90336|90299.3|90316.8|90281.3|29
1640867850000|2021-12-30 12:37:30|90319.7|90294.7|90319|90294|90337.4|90298.7|90318.4|90286.1|36
1640867860000|2021-12-30 12:37:40|90319.7|90294.7|90319.6|90294.6|90322.5|90297.5|90318.8|90293.8|36
1640867870000|2021-12-30 12:37:50|90319.4|90294.4|90330.3|90280.3|90331.9|90297.5|90319.4|90278.9|23
1640867880000|2021-12-30 12:38:00|90329|90279|90328.2|90303.2|90344.4|90309.6|90320.9|90279|53
1640867890000|2021-12-30 12:38:10|90327.2|90302.2|90345.8|90295.8|90346.7|90311.5|90327.2|90285.9|63
1640867900000|2021-12-30 12:38:20|90345.7|90295.7|90349.1|90299.1|90351|90315.1|90337.8|90294.2|47
1640867910000|2021-12-30 12:38:30|90349.2|90299.2|90348.1|90298.1|90349.7|90299.7|90346|90296|45
1640867920000|2021-12-30 12:38:40|90347.8|90297.8|90335|90310|90350.1|90311.5|90333.9|90297.3|41
1640867930000|2021-12-30 12:38:50|90351.3|90301.3|90349.7|90299.7|90353.6|90303.6|90348.2|90298.2|33
1640867940000|2021-12-30 12:39:00|90349.1|90299.1|90347.7|90297.7|90349.6|90299.6|90347.2|90297.2|32
1640867950000|2021-12-30 12:39:10|90347.3|90297.3|90343.8|90293.8|90347.5|90307|90327.3|90290.1|42
1640867960000|2021-12-30 12:39:20|90344.8|90294.8|90351.3|90301.3|90351.3|90311.7|90319.3|90286.2|59
1640867970000|2021-12-30 12:39:30|90352.3|90302.3|90316|90291|90352.3|90302.7|90314.9|90276.7|70
1640867980000|2021-12-30 12:39:40|90330.5|90280.5|90334.8|90284.8|90336.3|90296.3|90319.6|90276.2|59
1640867990000|2021-12-30 12:39:50|90335.2|90285.2|90324.2|90274.2|90335.2|90287.1|90309.1|90272.6|46
1640868000000|2021-12-30 12:40:00|90324|90274|90325.3|90275.3|90326.4|90276.4|90321.3|90271.3|39
1640868010000|2021-12-30 12:40:10|90324.8|90274.8|90330.3|90280.3|90333.4|90296|90319.1|90274.5|41
1640868020000|2021-12-30 12:40:20|90330.9|90280.9|90327.6|90277.6|90331.8|90281.8|90327.1|90277.1|37
1640868030000|2021-12-30 12:40:30|90327.4|90277.4|90313.5|90263.5|90328.6|90278.6|90312.4|90262.4|49
1640868040000|2021-12-30 12:40:40|90312.8|90262.8|90312.9|90262.9|90315.4|90265.4|90311.2|90261.2|41
1640868050000|2021-12-30 12:40:50|90313.5|90263.5|90312.3|90262.3|90314.1|90264.1|90310.1|90260.1|39
1640868060000|2021-12-30 12:41:00|90312.2|90262.2|90314.7|90264.7|90315.7|90265.7|90312.2|90262.2|41
1640868070000|2021-12-30 12:41:10|90314.9|90264.9|90312|90262|90315|90272.1|90295.2|90258.8|39
1640868080000|2021-12-30 12:41:20|90312.2|90262.2|90307.7|90282.7|90312.7|90282.7|90302.3|90261.7|24
1640868090000|2021-12-30 12:41:30|90308|90283|90321.8|90271.8|90322.1|90283|90306.9|90269.2|30
1640868100000|2021-12-30 12:41:40|90322.2|90272.2|90327.9|90277.9|90327.9|90289.2|90314|90272|38
1640868110000|2021-12-30 12:41:50|90328|90278|90327.8|90277.8|90328|90278|90326.9|90276.9|24
1640868120000|2021-12-30 12:42:00|90327.5|90277.5|90300.2|90275.2|90327.5|90285.5|90300.2|90263.4|42
1640868130000|2021-12-30 12:42:10|90302|90277|90311.2|90261.2|90315.5|90277|90296.9|90259.8|43
1640868140000|2021-12-30 12:42:20|90311|90261|90310.7|90260.7|90312.9|90262.9|90309.8|90259.8|42
1640868150000|2021-12-30 12:42:30|90309.2|90259.2|90311.5|90261.5|90312.3|90262.3|90309.2|90259.2|25
1640868160000|2021-12-30 12:42:40|90311.6|90261.6|90309.7|90259.7|90312|90269.3|90294.3|90257|45
1640868170000|2021-12-30 12:42:50|90309.9|90259.9|90310.5|90260.5|90311.2|90261.2|90309.4|90259.4|21
1640868180000|2021-12-30 12:43:00|90309.9|90259.9|90310.5|90260.5|90310.8|90260.8|90307.6|90257.6|22
1640868190000|2021-12-30 12:43:10|90310.2|90260.2|90310.3|90260.3|90310.5|90273.6|90293.3|90257.6|34
1640868200000|2021-12-30 12:43:20|90310.8|90260.8|90311.2|90261.2|90311.5|90261.5|90309.8|90259.8|35
1640868210000|2021-12-30 12:43:30|90312.5|90262.5|90311.8|90261.8|90312.6|90262.6|90311.5|90261.5|32
1640868220000|2021-12-30 12:43:40|90311.9|90261.9|90312.7|90262.7|90312.7|90262.7|90311|90261|30
1640868230000|2021-12-30 12:43:50|90312.5|90262.5|90311.7|90261.7|90312.5|90262.5|90310.3|90260.3|39
1640868240000|2021-12-30 12:44:00|90311.8|90261.8|90315.5|90265.5|90315.5|90265.5|90310.5|90260.5|37
1640868250000|2021-12-30 12:44:10|90315.4|90265.4|90321.3|90271.3|90322.2|90280.2|90302|90264.6|35
1640868260000|2021-12-30 12:44:20|90322.8|90272.8|90323.8|90273.8|90325|90275|90320.1|90270.1|46
1640868270000|2021-12-30 12:44:30|90324.3|90274.3|90318.9|90268.9|90326.5|90276.5|90318.4|90268.4|45
1640868280000|2021-12-30 12:44:40|90320.8|90270.8|90322.4|90272.4|90322.8|90272.8|90318.8|90268.8|37
1640868290000|2021-12-30 12:44:50|90322.6|90272.6|90320.9|90270.9|90323|90273|90320.9|90270.9|32
1640868300000|2021-12-30 12:45:00|90321.1|90271.1|90318|90268|90322.1|90272.1|90318|90268|31
1640868310000|2021-12-30 12:45:10|90317.2|90267.2|90321|90271|90321.3|90271.3|90317.2|90267.2|24
1640868320000|2021-12-30 12:45:20|90320.8|90270.8|90319.5|90269.5|90321.2|90271.2|90319.4|90269.4|21
1640868330000|2021-12-30 12:45:30|90318.3|90268.3|90318.7|90268.7|90319.4|90278.4|90300.9|90261.3|48
1640868340000|2021-12-30 12:45:40|90319|90269|90317.5|90267.5|90324.9|90281.3|90306.3|90267.5|41
1640868350000|2021-12-30 12:45:50|90317.4|90267.4|90303.6|90253.6|90317.9|90267.9|90303.2|90253.2|47
1640868360000|2021-12-30 12:46:00|90303.4|90253.4|90301.8|90251.8|90305.9|90264.3|90288.8|90249.6|53
1640868370000|2021-12-30 12:46:10|90301.9|90251.9|90302.8|90252.8|90304.3|90254.3|90299.6|90249.6|32
1640868380000|2021-12-30 12:46:20|90302.4|90252.4|90297.1|90247.1|90302.4|90254.4|90277.7|90240|47
1640868390000|2021-12-30 12:46:30|90296.8|90246.8|90292.4|90242.4|90298.7|90259.1|90282|90241.7|39
1640868400000|2021-12-30 12:46:40|90292.6|90242.6|90301.4|90251.4|90301.4|90265.1|90288.5|90241.4|51
1640868410000|2021-12-30 12:46:50|90301.3|90251.3|90302.1|90252.1|90303.8|90253.8|90300.5|90250.5|38
1640868420000|2021-12-30 12:47:00|90301.9|90251.9|90306.6|90256.6|90307.6|90268|90292.4|90251|43
1640868430000|2021-12-30 12:47:10|90306.8|90256.8|90303.3|90253.3|90307.8|90257.8|90302.9|90252.9|26
1640868440000|2021-12-30 12:47:20|90301.4|90251.4|90293.7|90243.7|90301.4|90260.1|90285.1|90243.7|48
1640868450000|2021-12-30 12:47:30|90293.9|90243.9|90293|90243|90299.9|90257.8|90282.8|90241.8|57
1640868460000|2021-12-30 12:47:40|90293.3|90243.3|90293.6|90243.6|90297.4|90247.4|90293.2|90243.2|30
1640868470000|2021-12-30 12:47:50|90293.8|90243.8|90294.2|90244.2|90294.2|90244.2|90293.3|90243.3|21
1640868480000|2021-12-30 12:48:00|90294.4|90244.4|90292.6|90242.6|90294.4|90244.4|90292.6|90242.6|20
1640868490000|2021-12-30 12:48:10|90292.2|90242.2|90287.7|90237.7|90292.9|90250.1|90273.8|90232.9|38
1640868500000|2021-12-30 12:48:20|90287.5|90237.5|90287.3|90237.3|90288.1|90238.1|90286.9|90236.9|21
1640868510000|2021-12-30 12:48:30|90288|90238|90284.8|90234.8|90289.2|90248.7|90273.7|90234.7|37
1640868520000|2021-12-30 12:48:40|90285.7|90235.7|90287|90237|90287.8|90250.2|90274.8|90234.8|27
1640868530000|2021-12-30 12:48:50|90287.1|90237.1|90287|90237|90287.5|90237.5|90286.5|90236.5|20
1640868540000|2021-12-30 12:49:00|90286.9|90236.9|90285.3|90235.3|90289.9|90247.4|90272.2|90234.4|36
1640868550000|2021-12-30 12:49:10|90283.8|90233.8|90288.1|90238.1|90288.1|90250|90268.5|90230.5|54
1640868560000|2021-12-30 12:49:20|90287.7|90237.7|90288.6|90238.6|90288.8|90238.8|90287.7|90237.7|18
1640868570000|2021-12-30 12:49:30|90288.4|90238.4|90288.2|90238.2|90288.7|90238.7|90287.9|90237.9|14
1640868580000|2021-12-30 12:49:40|90288.1|90238.1|90285.5|90235.5|90288.1|90238.1|90285.5|90235.5|15
1640868590000|2021-12-30 12:49:50|90285.8|90235.8|90282.8|90232.8|90286.5|90248.3|90269.1|90232.1|28
1640868600000|2021-12-30 12:50:00|90283|90233|90283.5|90233.5|90285|90235|90281.4|90231.4|46
1640868610000|2021-12-30 12:50:10|90283.6|90233.6|90279.8|90229.8|90285.4|90235.4|90278|90228|42
1640868620000|2021-12-30 12:50:20|90280.4|90230.4|90279.1|90229.1|90280.7|90230.7|90278.6|90228.6|25
1640868630000|2021-12-30 12:50:30|90278.5|90228.5|90282.1|90232.1|90284.1|90243|90268|90227.4|33
1640868640000|2021-12-30 12:50:40|90281.9|90231.9|90286|90236|90287.2|90249.9|90271.9|90231.4|39
1640868650000|2021-12-30 12:50:50|90286.3|90236.3|90282.9|90232.9|90286.7|90236.7|90282.4|90232.4|30
1640868660000|2021-12-30 12:51:00|90283.1|90233.1|90281.3|90231.3|90290.4|90251.9|90268|90230.7|46
1640868670000|2021-12-30 12:51:10|90281.7|90231.7|90275.9|90250.9|90287.5|90253.7|90275.9|90229.8|41
1640868680000|2021-12-30 12:51:20|90276.6|90251.6|90288|90238|90291|90253|90273.7|90236.2|48
1640868690000|2021-12-30 12:51:30|90287.7|90237.7|90288.1|90238.1|90289.1|90239.1|90286.9|90236.9|39
1640868700000|2021-12-30 12:51:40|90288.3|90238.3|90284.6|90234.6|90291.3|90241.3|90284.3|90234.3|43
1640868710000|2021-12-30 12:51:50|90284.5|90234.5|90287.3|90237.3|90287.6|90237.6|90283.4|90233.4|33
1640868720000|2021-12-30 12:52:00|90287.6|90237.6|90286.9|90236.9|90287.6|90237.6|90286.5|90236.5|37
1640868730000|2021-12-30 12:52:10|90287.3|90237.3|90286.7|90236.7|90287.6|90237.6|90286.4|90236.4|31
1640868740000|2021-12-30 12:52:20|90286.8|90236.8|90286.7|90236.7|90287.7|90237.7|90286.4|90236.4|27
1640868750000|2021-12-30 12:52:30|90286.8|90236.8|90281.1|90231.1|90286.8|90236.8|90280.8|90230.8|34
1640868760000|2021-12-30 12:52:40|90282.1|90232.1|90283.5|90233.5|90284.1|90234.1|90280.5|90230.5|31
1640868770000|2021-12-30 12:52:50|90283.7|90233.7|90286.8|90236.8|90286.9|90244.5|90266.5|90230.7|40
1640868780000|2021-12-30 12:53:00|90287.1|90237.1|90287|90237|90293|90243|90286.4|90236.4|41
1640868790000|2021-12-30 12:53:10|90285.9|90235.9|90282.3|90232.3|90285.9|90235.9|90282.3|90232.3|43
1640868800000|2021-12-30 12:53:20|90282.5|90232.5|90274.7|90249.7|90288.8|90250.6|90272|90232.2|49
1640868810000|2021-12-30 12:53:30|90274.9|90249.9|90287|90237|90287.8|90249.9|90273.9|90234.6|48
1640868820000|2021-12-30 12:53:40|90287.5|90237.5|90287|90237|90287.5|90237.5|90286.4|90236.4|35
1640868830000|2021-12-30 12:53:50|90286.8|90236.8|90286.4|90236.4|90287|90237|90286|90236|23
1640868840000|2021-12-30 12:54:00|90286.3|90236.3|90275.9|90225.9|90286.3|90236.3|90273.8|90223.8|40
1640868850000|2021-12-30 12:54:10|90277.7|90227.7|90278.4|90228.4|90279.1|90229.1|90275.1|90225.1|36
1640868860000|2021-12-30 12:54:20|90279.3|90229.3|90281.6|90231.6|90285.8|90247.1|90269.5|90229.3|43
1640868870000|2021-12-30 12:54:30|90282.1|90232.1|90283.8|90233.8|90285|90235|90281.1|90231.1|44
1640868880000|2021-12-30 12:54:40|90283.9|90233.9|90282.4|90232.4|90285.3|90235.3|90281.7|90231.7|32
1640868890000|2021-12-30 12:54:50|90282.2|90232.2|90279|90229|90282.6|90232.6|90269|90219|40
1640868900000|2021-12-30 12:55:00|90277.4|90227.4|90263.9|90213.9|90278|90231|90254.1|90213.9|51
1640868910000|2021-12-30 12:55:10|90263.5|90213.5|90268.9|90218.9|90272.2|90234.2|90254.5|90213.1|44
1640868920000|2021-12-30 12:55:20|90268.6|90218.6|90257.4|90207.4|90271.2|90222.2|90240.6|90198.3|50
1640868930000|2021-12-30 12:55:30|90257.1|90207.1|90253.4|90203.4|90263.7|90226.5|90244.1|90197.7|42
1640868940000|2021-12-30 12:55:40|90252.5|90202.5|90257.9|90207.9|90259.9|90209.9|90252.5|90202.5|48
1640868950000|2021-12-30 12:55:50|90258.2|90208.2|90266.5|90216.5|90268.7|90218.7|90256.9|90206.9|50
1640868960000|2021-12-30 12:56:00|90266.8|90216.8|90270.4|90220.4|90271.6|90221.6|90264.4|90214.4|40
1640868970000|2021-12-30 12:56:10|90270.2|90220.2|90266.1|90216.1|90272.8|90222.8|90265.1|90215.1|38
1640868980000|2021-12-30 12:56:20|90265.5|90215.5|90262.5|90212.5|90267.8|90217.8|90262.4|90212.4|45
1640868990000|2021-12-30 12:56:30|90261.8|90211.8|90261.7|90211.7|90276.2|90235.8|90253.6|90211.7|59
1640869000000|2021-12-30 12:56:40|90260.6|90210.6|90256.8|90206.8|90263.2|90213.2|90251.6|90201.6|52
1640869010000|2021-12-30 12:56:50|90257.1|90207.1|90250.9|90200.9|90257.1|90220|90245|90195.1|55
1640869020000|2021-12-30 12:57:00|90251.9|90201.9|90253.8|90203.8|90255|90205|90246.8|90196.8|45
1640869030000|2021-12-30 12:57:10|90253.6|90203.6|90253.6|90203.6|90263.2|90226|90250.1|90203.5|47
1640869040000|2021-12-30 12:57:20|90253.9|90203.9|90258.2|90208.2|90269.4|90219.4|90243.6|90203.2|44
1640869050000|2021-12-30 12:57:30|90257.8|90207.8|90259.5|90209.5|90266.9|90228.8|90253.8|90207|54
1640869060000|2021-12-30 12:57:40|90259.6|90209.6|90260.2|90210.2|90263.3|90224.4|90249.4|90206.8|52
1640869070000|2021-12-30 12:57:50|90260.3|90210.3|90257|90207|90264.4|90220.9|90244.7|90207|51
1640869080000|2021-12-30 12:58:00|90256.7|90206.7|90247.7|90197.7|90258.2|90208.2|90247.2|90197.2|55
1640869090000|2021-12-30 12:58:10|90248.1|90198.1|90240|90190|90254.2|90215.7|90238.5|90190|57
1640869100000|2021-12-30 12:58:20|90227|90202|90244.3|90194.3|90251.3|90211.9|90227|90186.3|57
1640869110000|2021-12-30 12:58:30|90244.2|90194.2|90230.1|90180.1|90250.8|90213.7|90218.6|90179.1|67
1640869120000|2021-12-30 12:58:40|90230|90180|90238.4|90188.4|90238.9|90188.9|90228.7|90178.7|49
1640869130000|2021-12-30 12:58:50|90238.5|90188.5|90248.9|90198.9|90249.2|90212.7|90233.7|90188.5|50
1640869140000|2021-12-30 12:59:00|90248.7|90198.7|90236.6|90211.6|90254|90214.7|90236.6|90197.9|53
1640869150000|2021-12-30 12:59:10|90237.4|90212.4|90251.7|90201.7|90251.7|90212.7|90235.7|90197.2|49
1640869160000|2021-12-30 12:59:20|90251.6|90201.6|90250.5|90200.5|90252.3|90202.3|90250.4|90200.4|29
1640869170000|2021-12-30 12:59:30|90250|90200|90246.3|90196.3|90250.4|90200.4|90245.8|90195.8|35
1640869180000|2021-12-30 12:59:40|90246.6|90196.6|90250.2|90200.2|90251|90215.4|90240|90195.7|49
1640869190000|2021-12-30 12:59:50|90249.7|90199.7|90252.8|90202.8|90253.1|90203.1|90247.7|90197.7|48
1640869200000|2021-12-30 13:00:00|90252.6|90202.6|90265.1|90215.1|90266.5|90228.1|90234.4|90197.6|73
1640869210000|2021-12-30 13:00:10|90264.9|90214.9|90272.5|90222.5|90272.6|90233.2|90258.1|90213.1|60
1640869220000|2021-12-30 13:00:20|90271.9|90221.9|90273.8|90223.8|90274.8|90233.6|90258.6|90216.8|56
1640869230000|2021-12-30 13:00:30|90273.7|90223.7|90279.4|90229.4|90280.5|90239.6|90263.7|90223.7|54
1640869240000|2021-12-30 13:00:40|90279.3|90229.3|90283.1|90233.1|90283.1|90233.1|90278.2|90228.2|47
1640869250000|2021-12-30 13:00:50|90283.8|90233.8|90268.4|90243.4|90289|90245.7|90268.4|90232.6|42
1640869260000|2021-12-30 13:01:00|90268.5|90243.5|90275.6|90250.6|90275.6|90250.6|90268.5|90243.5|51
1640869270000|2021-12-30 13:01:10|90275.9|90250.9|90304.6|90254.6|90304.6|90258.5|90275.1|90241.9|55
1640869280000|2021-12-30 13:01:20|90303.3|90253.3|90300.8|90250.8|90303.5|90253.5|90298.7|90248.7|53
1640869290000|2021-12-30 13:01:30|90301.5|90251.5|90300.2|90250.2|90303.4|90260.2|90282.5|90243.9|48
1640869300000|2021-12-30 13:01:40|90299.4|90249.4|90305.9|90255.9|90306.6|90268.9|90288.9|90249.4|46
1640869310000|2021-12-30 13:01:50|90306|90256|90311.7|90261.7|90312|90272.7|90294.2|90255.6|39
1640869320000|2021-12-30 13:02:00|90311.8|90261.8|90311.8|90261.8|90315.1|90265.1|90309|90259|48
1640869330000|2021-12-30 13:02:10|90312.1|90262.1|90307|90257|90313.5|90269.8|90294.6|90254.8|46
1640869340000|2021-12-30 13:02:20|90307.3|90257.3|90315|90265|90315.2|90265.2|90307.2|90257.2|48
1640869350000|2021-12-30 13:02:30|90314.8|90264.8|90331|90281|90331|90291.5|90314.8|90264.8|58
1640869360000|2021-12-30 13:02:40|90331.8|90281.8|90331.1|90281.1|90331.8|90293.1|90316.1|90274.3|52
1640869370000|2021-12-30 13:02:50|90330.6|90280.6|90327.1|90277.1|90333.7|90283.7|90323.8|90273.8|57
1640869380000|2021-12-30 13:03:00|90327.7|90277.7|90319.8|90294.8|90335|90297.5|90308.5|90277.7|67
1640869390000|2021-12-30 13:03:10|90319.5|90294.5|90318.7|90293.7|90321.3|90296.3|90316.5|90291.5|49
1640869400000|2021-12-30 13:03:20|90318.4|90293.4|90357.9|90307.9|90358.7|90318.1|90318.4|90293.4|55
1640869410000|2021-12-30 13:03:30|90358.2|90308.2|90356.1|90306.1|90359.2|90309.2|90353|90303|51
1640869420000|2021-12-30 13:03:40|90356.8|90306.8|90359.2|90309.2|90363.6|90324.8|90346.1|90302.8|62
1640869430000|2021-12-30 13:03:50|90358.9|90308.9|90373.1|90323.1|90375.4|90329.5|90352.1|90308.9|67
1640869440000|2021-12-30 13:04:00|90372.2|90322.2|90380.4|90330.4|90380.5|90342.4|90367.4|90320.8|61
1640869450000|2021-12-30 13:04:10|90371.5|90346.5|90388.7|90338.7|90389|90353.8|90367.1|90329.7|56
1640869460000|2021-12-30 13:04:20|90388.8|90338.8|90394.1|90344.1|90395.8|90358.5|90377.1|90337.6|55
1640869470000|2021-12-30 13:04:30|90392.5|90342.5|90411.1|90361.1|90415.5|90365.5|90378.7|90342.5|53
1640869480000|2021-12-30 13:04:40|90410|90360|90413.4|90363.4|90414.8|90372.3|90392.9|90356.4|50
1640869490000|2021-12-30 13:04:50|90411|90361|90396.7|90371.7|90414.2|90375.4|90393.4|90357.6|55
1640869500000|2021-12-30 13:05:00|90397.1|90372.1|90392.3|90367.3|90412|90372.6|90391.6|90358.1|39
1640869510000|2021-12-30 13:05:10|90392|90367|90399.7|90349.7|90407.6|90369|90386.4|90349|46
1640869520000|2021-12-30 13:05:20|90398.9|90348.9|90377.6|90352.6|90399.1|90355.2|90377.6|90343.9|53
1640869530000|2021-12-30 13:05:30|90378.5|90353.5|90375.7|90350.7|90380.9|90355.9|90374.6|90349.6|49
1640869540000|2021-12-30 13:05:40|90375.8|90350.8|90367.8|90342.8|90375.8|90350.8|90367.5|90342.5|47
1640869550000|2021-12-30 13:05:50|90368.3|90343.3|90367.2|90342.2|90380.9|90343.3|90365.9|90329|40
1640869560000|2021-12-30 13:06:00|90367.4|90342.4|90340.5|90315.5|90367.4|90342.4|90337.7|90312.7|61
1640869570000|2021-12-30 13:06:10|90340|90315|90336.7|90311.7|90342.8|90317.8|90334.5|90309.5|53
1640869580000|2021-12-30 13:06:20|90335.7|90310.7|90351.5|90301.5|90354.6|90315.5|90329.7|90295.2|53
1640869590000|2021-12-30 13:06:30|90350.6|90300.6|90340.1|90315.1|90353.3|90315.6|90339.9|90299.3|35
1640869600000|2021-12-30 13:06:40|90341.9|90316.9|90353.5|90303.5|90356.7|90317.9|90331.1|90291.5|58
1640869610000|2021-12-30 13:06:50|90351.8|90301.8|90352.4|90302.4|90355.5|90315.3|90337|90301.8|42
1640869620000|2021-12-30 13:07:00|90352.1|90302.1|90352.1|90302.1|90354.6|90304.6|90350.9|90300.9|37
1640869630000|2021-12-30 13:07:10|90351.9|90301.9|90349.5|90299.5|90353.1|90303.1|90348.6|90298.6|23
1640869640000|2021-12-30 13:07:20|90349.3|90299.3|90376.7|90326.7|90376.7|90334.9|90344.9|90299.2|47
1640869650000|2021-12-30 13:07:30|90376.3|90326.3|90383.9|90333.9|90385.3|90347.6|90371.8|90324.3|58
1640869660000|2021-12-30 13:07:40|90383.8|90333.8|90361.2|90336.2|90383.8|90339.6|90361.2|90325.5|44
1640869670000|2021-12-30 13:07:50|90361.3|90336.3|90378.7|90328.7|90379.3|90337.3|90360.9|90323.2|51
1640869680000|2021-12-30 13:08:00|90378.5|90328.5|90387.1|90337.1|90389.2|90347.9|90368.4|90327.7|54
1640869690000|2021-12-30 13:08:10|90388.7|90338.7|90384.5|90334.5|90388.7|90345.9|90370.3|90332.7|52
1640869700000|2021-12-30 13:08:20|90384.1|90334.1|90390.7|90365.7|90391.3|90366.3|90380.6|90334.1|38
1640869710000|2021-12-30 13:08:30|90391.2|90366.2|90392.9|90367.9|90393.7|90368.7|90389.2|90364.2|35
1640869720000|2021-12-30 13:08:40|90393.4|90368.4|90406.5|90356.5|90407.8|90370.2|90393.4|90355.7|39
1640869730000|2021-12-30 13:08:50|90406.6|90356.6|90408.3|90358.3|90409.3|90359.3|90406.3|90356.3|23
1640869740000|2021-12-30 13:09:00|90408.2|90358.2|90413.3|90388.3|90420.6|90388.3|90401.9|90357.5|61
1640869750000|2021-12-30 13:09:10|90413|90388|90432.6|90382.6|90432.9|90389.6|90412.9|90377.1|49
1640869760000|2021-12-30 13:09:20|90433.3|90383.3|90420.2|90395.2|90434.8|90400|90419.3|90378.5|44
1640869770000|2021-12-30 13:09:30|90419.6|90394.6|90420.3|90370.3|90434.9|90397.5|90403.9|90364.9|54
1640869780000|2021-12-30 13:09:40|90419.6|90369.6|90416.4|90366.4|90419.9|90376.3|90400.2|90360.4|40
1640869790000|2021-12-30 13:09:50|90417.6|90367.6|90419.6|90369.6|90419.9|90369.9|90416.5|90366.5|44
1640869800000|2021-12-30 13:10:00|90419.8|90369.8|90420.4|90370.4|90421.7|90371.7|90419.5|90369.5|31
1640869810000|2021-12-30 13:10:10|90420.1|90370.1|90430.1|90380.1|90433.3|90393.2|90413.7|90369.1|44
1640869820000|2021-12-30 13:10:20|90430.2|90380.2|90436.6|90386.6|90437.6|90398.4|90421.9|90378.7|49
1640869830000|2021-12-30 13:10:30|90436.5|90386.5|90442.1|90392.1|90442.6|90392.6|90436.5|90386.5|36
1640869840000|2021-12-30 13:10:40|90442.4|90392.4|90438.7|90388.7|90442.4|90392.4|90437.4|90387.4|40
1640869850000|2021-12-30 13:10:50|90439|90389|90441|90391|90444.6|90394.6|90438.7|90388.7|40
1640869860000|2021-12-30 13:11:00|90441.7|90391.7|90432.7|90382.7|90441.7|90397.6|90419.6|90381.1|48
1640869870000|2021-12-30 13:11:10|90432.5|90382.5|90433|90383|90433.5|90383.5|90430.7|90380.7|26
1640869880000|2021-12-30 13:11:20|90433.3|90383.3|90430.4|90380.4|90435.4|90385.4|90425.3|90375.3|49
1640869890000|2021-12-30 13:11:30|90431.6|90381.6|90431.8|90381.8|90432.1|90382.1|90429.6|90379.6|31
1640869900000|2021-12-30 13:11:40|90435.2|90385.2|90430.5|90380.5|90441.5|90405.5|90424.2|90379.4|59
1640869910000|2021-12-30 13:11:50|90429.3|90379.3|90435.3|90385.3|90437.3|90387.3|90429.3|90379.3|32
1640869920000|2021-12-30 13:12:00|90435|90385|90433.8|90383.8|90436.6|90386.6|90433|90383|25
1640869930000|2021-12-30 13:12:10|90433.7|90383.7|90428|90378|90434.5|90384.5|90422.1|90372.1|56
1640869940000|2021-12-30 13:12:20|90428.4|90378.4|90427.7|90377.7|90430.4|90380.4|90427|90377|43
1640869950000|2021-12-30 13:12:30|90427.5|90377.5|90421.5|90371.5|90428.3|90378.3|90420.6|90370.6|36
1640869960000|2021-12-30 13:12:40|90421.6|90371.6|90432.1|90382.1|90432.1|90382.1|90421.6|90371.6|49
1640869970000|2021-12-30 13:12:50|90431.9|90381.9|90430.2|90380.2|90433.2|90383.2|90429.1|90379.1|47
1640869980000|2021-12-30 13:13:00|90429.5|90379.5|90431.7|90381.7|90434.5|90384.5|90429.5|90379.5|40
1640869990000|2021-12-30 13:13:10|90432.2|90382.2|90426.9|90376.9|90432.2|90382.2|90425.5|90375.5|47
1640870000000|2021-12-30 13:13:20|90426.4|90376.4|90426.2|90376.2|90427.9|90377.9|90424.9|90374.9|32
1640870010000|2021-12-30 13:13:30|90426.3|90376.3|90425.1|90375.1|90426.7|90376.7|90423.2|90373.2|28
1640870020000|2021-12-30 13:13:40|90425.4|90375.4|90420.1|90370.1|90425.6|90375.6|90419.8|90369.8|31
1640870030000|2021-12-30 13:13:50|90420.2|90370.2|90419.2|90369.2|90420.6|90370.6|90419.2|90369.2|25
1640870040000|2021-12-30 13:14:00|90419.1|90369.1|90411.5|90361.5|90419.6|90375|90398.4|90361.2|40
1640870050000|2021-12-30 13:14:10|90411.2|90361.2|90409.4|90359.4|90413.2|90363.2|90408.1|90358.1|39
1640870060000|2021-12-30 13:14:20|90408.6|90358.6|90406.7|90356.7|90410.7|90360.7|90406.6|90356.6|28
1640870070000|2021-12-30 13:14:30|90407.1|90357.1|90407.5|90357.5|90408|90358|90406.8|90356.8|31
1640870080000|2021-12-30 13:14:40|90407.3|90357.3|90398.7|90348.7|90408.6|90358.6|90397.7|90347.7|32
1640870090000|2021-12-30 13:14:50|90397.5|90347.5|90413.3|90363.3|90413.3|90371.7|90389.1|90347.4|56
1640870100000|2021-12-30 13:15:00|90413.9|90363.9|90431.9|90381.9|90433.3|90383.3|90413.9|90363.9|52
1640870110000|2021-12-30 13:15:10|90431.3|90381.3|90440.8|90390.8|90445.3|90407|90430.4|90380.4|41
1640870120000|2021-12-30 13:15:20|90439.9|90389.9|90433.1|90383.1|90441.8|90391.8|90431.8|90381.8|42
1640870130000|2021-12-30 13:15:30|90432.3|90382.3|90431.3|90381.3|90434.7|90384.7|90429.1|90379.1|34
1640870140000|2021-12-30 13:15:40|90430.9|90380.9|90432.5|90382.5|90432.9|90382.9|90430.9|90380.9|28
1640870150000|2021-12-30 13:15:50|90432.6|90382.6|90432.5|90382.5|90434.6|90384.6|90431.7|90381.7|23
1640870160000|2021-12-30 13:16:00|90432.6|90382.6|90441.5|90391.5|90441.6|90391.6|90432.1|90382.1|40
1640870170000|2021-12-30 13:16:10|90442.6|90392.6|90426.6|90376.6|90442.6|90392.6|90410|90375.2|50
1640870180000|2021-12-30 13:16:20|90428.5|90378.5|90427.2|90377.2|90428.5|90378.5|90425.7|90375.7|32
1640870190000|2021-12-30 13:16:30|90427.5|90377.5|90426.6|90376.6|90427.5|90377.5|90425.9|90375.9|23
1640870200000|2021-12-30 13:16:40|90427.6|90377.6|90414.7|90389.7|90428.1|90389.7|90413.4|90375.6|25
1640870210000|2021-12-30 13:16:50|90415.2|90390.2|90415.1|90390.1|90430.1|90391.5|90413.8|90376.1|38
1640870220000|2021-12-30 13:17:00|90415.2|90390.2|90428.6|90378.6|90430.2|90390.9|90415.2|90375.5|34
1640870230000|2021-12-30 13:17:10|90428.5|90378.5|90420.9|90395.9|90432.8|90398.1|90420.9|90377.4|25
1640870240000|2021-12-30 13:17:20|90421|90396|90428.2|90403.2|90441.4|90403.2|90418|90379.7|47
1640870250000|2021-12-30 13:17:30|90426.1|90401.1|90430.9|90380.9|90437.1|90403.5|90420.8|90380.8|53
1640870260000|2021-12-30 13:17:40|90431.6|90381.6|90441.3|90391.3|90441.8|90403.9|90426.1|90380.7|39
1640870270000|2021-12-30 13:17:50|90441.2|90391.2|90439.2|90389.2|90441.3|90403.2|90426|90388|24
1640870280000|2021-12-30 13:18:00|90438.8|90388.8|90433.1|90383.1|90440.9|90390.9|90432.8|90382.8|32
1640870290000|2021-12-30 13:18:10|90434|90384|90426.5|90401.5|90439.9|90403.8|90425.1|90382|33
1640870300000|2021-12-30 13:18:20|90426.7|90401.7|90438.2|90388.2|90440.4|90402.7|90426.7|90387.6|33
1640870310000|2021-12-30 13:18:30|90437.5|90387.5|90434.6|90384.6|90437.9|90387.9|90434.6|90384.6|23
1640870320000|2021-12-30 13:18:40|90434.1|90384.1|90420.6|90395.6|90434.9|90395.7|90419.9|90383.5|18
1640870330000|2021-12-30 13:18:50|90420.2|90395.2|90437.8|90387.8|90438|90402.2|90416|90380.6|31
1640870340000|2021-12-30 13:19:00|90436.9|90386.9|90441.5|90391.5|90442.6|90392.6|90436.9|90386.9|40
1640870350000|2021-12-30 13:19:10|90440.4|90390.4|90440.7|90390.7|90447.4|90397.4|90439.7|90389.7|38
1640870360000|2021-12-30 13:19:20|90442.9|90392.9|90442.1|90392.1|90443.3|90393.3|90441.6|90391.6|21
1640870370000|2021-12-30 13:19:30|90442.3|90392.3|90445|90395|90445.2|90395.2|90442|90392|21
1640870380000|2021-12-30 13:19:40|90444.6|90394.6|90432.8|90407.8|90447.2|90408.8|90432.7|90394.3|15
1640870390000|2021-12-30 13:19:50|90431.4|90406.4|90449.8|90424.8|90462.2|90427.8|90431.4|90393.8|44
1640870400000|2021-12-30 13:20:00|90449.3|90424.3|90467.4|90417.4|90467.5|90429.1|90449.3|90415.2|51
1640870410000|2021-12-30 13:20:10|90467.3|90417.3|90470.4|90420.4|90472.7|90436|90454.5|90417.1|48
1640870420000|2021-12-30 13:20:20|90470.3|90420.3|90474.2|90424.2|90475.3|90437.3|90460|90419.9|49
1640870430000|2021-12-30 13:20:30|90474.3|90424.3|90478.1|90428.1|90489.2|90450.5|90455.7|90418.3|66
1640870440000|2021-12-30 13:20:40|90478|90428|90484.4|90434.4|90485.3|90435.3|90477.8|90427.8|36
1640870450000|2021-12-30 13:20:50|90484.3|90434.3|90487.2|90437.2|90489.1|90439.1|90472.4|90422.4|55
1640870460000|2021-12-30 13:21:00|90487.4|90437.4|90484|90434|90487.4|90446|90469.5|90431.2|39
1640870470000|2021-12-30 13:21:10|90485.3|90435.3|90496.5|90446.5|90498.5|90452.4|90477.4|90435.3|52
1640870480000|2021-12-30 13:21:20|90497|90447|90495.2|90445.2|90500.5|90459.4|90484.2|90445.2|22
1640870490000|2021-12-30 13:21:30|90494.9|90444.9|90476.4|90426.4|90495.7|90459.6|90456|90412.2|70
1640870500000|2021-12-30 13:21:40|90480|90430|90456.3|90431.3|90480.9|90433.1|90455.4|90418|49
1640870510000|2021-12-30 13:21:50|90455.8|90430.8|90446.6|90421.6|90471|90435.3|90446.6|90406.4|58
1640870520000|2021-12-30 13:22:00|90447.8|90422.8|90456.7|90406.7|90459.7|90422.9|90446.6|90406.4|25
1640870530000|2021-12-30 13:22:10|90456.6|90406.6|90460.3|90410.3|90461.1|90411.1|90456.5|90406.5|32
1640870540000|2021-12-30 13:22:20|90460.2|90410.2|90446.8|90421.8|90460.7|90423.5|90445|90406.2|41
1640870550000|2021-12-30 13:22:30|90447.1|90422.1|90451.4|90426.4|90466|90427.8|90444.6|90412.2|43
1640870560000|2021-12-30 13:22:40|90451.3|90426.3|90460.6|90410.6|90463.4|90426.6|90449.9|90410.6|29
1640870570000|2021-12-30 13:22:50|90448.3|90423.3|90452.9|90402.9|90469.7|90431.8|90439|90397.6|62
1640870580000|2021-12-30 13:23:00|90453.3|90403.3|90447.9|90397.9|90454.4|90418.5|90436|90397.4|62
1640870590000|2021-12-30 13:23:10|90448.3|90398.3|90447.9|90397.9|90454.2|90414.8|90439.6|90397.9|43
1640870600000|2021-12-30 13:23:20|90445.9|90395.9|90448.6|90398.6|90451.3|90412.9|90432.7|90392.3|50
1640870610000|2021-12-30 13:23:30|90436.9|90411.9|90450|90400|90452.1|90417.5|90435.2|90397.8|35
1640870620000|2021-12-30 13:23:40|90449.8|90399.8|90429.3|90404.3|90450|90411|90427.9|90390.7|37
1640870630000|2021-12-30 13:23:50|90441.6|90391.6|90439.8|90389.8|90442.8|90392.8|90439.8|90389.8|30
1640870640000|2021-12-30 13:24:00|90440.9|90390.9|90433.5|90408.5|90446.3|90409.7|90431.5|90385.7|59
1640870650000|2021-12-30 13:24:10|90433.2|90408.2|90419.3|90394.3|90446.5|90409|90415.2|90374|61
1640870660000|2021-12-30 13:24:20|90418.8|90393.8|90430.1|90380.1|90432.5|90394.9|90409.5|90372.3|50
1640870670000|2021-12-30 13:24:30|90430.3|90380.3|90423.5|90373.5|90430.3|90393.2|90411.6|90373.5|18
1640870680000|2021-12-30 13:24:40|90408.7|90383.7|90392.7|90367.7|90426.8|90386.8|90389.2|90355.6|64
1640870690000|2021-12-30 13:24:50|90405.1|90355.1|90405.7|90355.7|90417.3|90376.9|90381.6|90349.5|65
1640870700000|2021-12-30 13:25:00|90406|90356|90409.9|90359.9|90410.1|90360.1|90406|90356|32
1640870710000|2021-12-30 13:25:10|90410.2|90360.2|90411.2|90361.2|90411.6|90361.6|90409|90359|41
1640870720000|2021-12-30 13:25:20|90411.1|90361.1|90398|90373|90411.3|90373|90395.5|90358.2|34
1640870730000|2021-12-30 13:25:30|90410.1|90360.1|90429|90379|90431|90388.5|90409.2|90359.2|55
1640870740000|2021-12-30 13:25:40|90428.7|90378.7|90431|90381|90432|90393.5|90418.5|90377.3|45
1640870750000|2021-12-30 13:25:50|90430.8|90380.8|90431.2|90381.2|90432.5|90382.5|90429.4|90379.4|40
1640870760000|2021-12-30 13:26:00|90431.3|90381.3|90422.1|90372.1|90432|90384.4|90408|90370.3|46
1640870770000|2021-12-30 13:26:10|90422|90372|90427.9|90377.9|90431.9|90390.9|90415.2|90370.9|46
1640870780000|2021-12-30 13:26:20|90429.1|90379.1|90427.4|90377.4|90430.4|90380.4|90425.1|90375.1|36
1640870790000|2021-12-30 13:26:30|90427.9|90377.9|90429.9|90379.9|90430.4|90380.4|90427.2|90377.2|34
1640870800000|2021-12-30 13:26:40|90430.1|90380.1|90427.4|90377.4|90430.1|90380.1|90427.4|90377.4|23
1640870810000|2021-12-30 13:26:50|90427.6|90377.6|90427.5|90377.5|90428.4|90378.4|90427|90377|34
1640870820000|2021-12-30 13:27:00|90430.6|90380.6|90435|90385|90439.5|90398.4|90419.5|90380.6|60
1640870830000|2021-12-30 13:27:10|90434.7|90384.7|90441.6|90391.6|90441.9|90399.8|90424.7|90384.1|41
1640870840000|2021-12-30 13:27:20|90441.7|90391.7|90438.2|90388.2|90442.5|90392.5|90438.2|90388.2|29
1640870850000|2021-12-30 13:27:30|90439.9|90389.9|90439.9|90389.9|90441.4|90391.4|90437.5|90387.5|39
1640870860000|2021-12-30 13:27:40|90439.6|90389.6|90442.4|90392.4|90442.4|90392.4|90439|90389|34
1640870870000|2021-12-30 13:27:50|90442.5|90392.5|90448.6|90398.6|90453.1|90403.1|90442|90392|43
1640870880000|2021-12-30 13:28:00|90448.2|90398.2|90432.7|90407.7|90448.2|90408.5|90432.7|90394.8|30
1640870890000|2021-12-30 13:28:10|90433.4|90408.4|90444.1|90394.1|90444.1|90408.4|90433.4|90392.9|32
1640870900000|2021-12-30 13:28:20|90444.3|90394.3|90444|90394|90445.7|90395.7|90443.2|90393.2|25
1640870910000|2021-12-30 13:28:30|90443.8|90393.8|90448.6|90398.6|90449.6|90399.6|90443.2|90393.2|46
1640870920000|2021-12-30 13:28:40|90448.5|90398.5|90450.7|90400.7|90452|90402|90448.2|90398.2|44
1640870930000|2021-12-30 13:28:50|90451|90401|90446.5|90396.5|90453|90403|90443.8|90393.8|42
1640870940000|2021-12-30 13:29:00|90446.2|90396.2|90447.5|90397.5|90447.7|90397.7|90445.5|90395.5|39
1640870950000|2021-12-30 13:29:10|90448.4|90398.4|90448.4|90398.4|90449.5|90399.5|90448.2|90398.2|21
1640870960000|2021-12-30 13:29:20|90448.5|90398.5|90443.3|90393.3|90448.5|90398.5|90443.3|90393.3|40
1640870970000|2021-12-30 13:29:30|90443.5|90393.5|90445.6|90395.6|90447.1|90409.3|90433.3|90392.9|52
1640870980000|2021-12-30 13:29:40|90445.5|90395.5|90439.8|90389.8|90447.5|90397.5|90439.7|90389.7|50
1640870990000|2021-12-30 13:29:50|90440.5|90390.5|90487.1|90416.9|90495|90420.3|90440.5|90390.5|54
1640871000000|2021-12-30 13:30:00|90496.8|90418.8|90458.5|90408.5|90511.1|90437.5|90453.6|90394.1|78
1640871010000|2021-12-30 13:30:10|90456.4|90406.4|90459.1|90409.1|90462.7|90412.7|90456.4|90406.4|57
1640871020000|2021-12-30 13:30:20|90461.5|90411.5|90471.2|90421.2|90475.9|90425.9|90461.5|90411.5|66
1640871030000|2021-12-30 13:30:30|90471.3|90421.3|90475.4|90425.4|90475.7|90425.7|90466.3|90416.3|69
1640871040000|2021-12-30 13:30:40|90476|90426|90477.5|90427.5|90479.5|90429.5|90469.9|90419.9|52
1640871050000|2021-12-30 13:30:50|90477.7|90427.7|90476.4|90426.4|90480.2|90430.2|90476|90426|41
1640871060000|2021-12-30 13:31:00|90476.6|90426.6|90467.4|90417.4|90476.8|90426.8|90462.8|90412.8|61
1640871070000|2021-12-30 13:31:10|90468.9|90418.9|90469.1|90419.1|90470.3|90420.3|90465.6|90415.6|51
1640871080000|2021-12-30 13:31:20|90468.6|90418.6|90468.7|90418.7|90469.9|90419.9|90468.2|90418.2|36
1640871090000|2021-12-30 13:31:30|90468.8|90418.8|90468.5|90418.5|90470.2|90420.2|90467.5|90417.5|43
1640871100000|2021-12-30 13:31:40|90468.3|90418.3|90467|90417|90470.1|90420.1|90466|90416|51
1640871110000|2021-12-30 13:31:50|90466.5|90416.5|90468.2|90418.2|90468.2|90418.2|90464.9|90414.9|42
1640871120000|2021-12-30 13:32:00|90468.4|90418.4|90469.1|90419.1|90473.9|90423.9|90468.3|90418.3|56
1640871130000|2021-12-30 13:32:10|90469.6|90419.6|90471.7|90421.7|90471.8|90421.8|90468.6|90418.6|62
1640871140000|2021-12-30 13:32:20|90471.9|90421.9|90474.1|90424.1|90474.8|90424.8|90469.9|90419.9|55
1640871150000|2021-12-30 13:32:30|90473|90423|90478|90428|90478.1|90428.1|90472.6|90422.6|55
1640871160000|2021-12-30 13:32:40|90477.9|90427.9|90478.5|90428.5|90478.6|90428.6|90476.2|90426.2|53
1640871170000|2021-12-30 13:32:50|90478.3|90428.3|90487.2|90437.2|90488.6|90438.6|90478.3|90428.3|46
1640871180000|2021-12-30 13:33:00|90487.3|90437.3|90486.4|90436.4|90490.7|90453.1|90463|90425.5|71
1640871190000|2021-12-30 13:33:10|90487.3|90437.3|90492.7|90442.7|90494.4|90451.4|90465.3|90428.6|69
1640871200000|2021-12-30 13:33:20|90492.8|90442.8|90485|90435|90494.3|90447.1|90472.1|90433.8|63
1640871210000|2021-12-30 13:33:30|90485.4|90435.4|90495.5|90445.5|90496.1|90446.1|90485.4|90435.4|47
1640871220000|2021-12-30 13:33:40|90495.6|90445.6|90493.6|90443.6|90502.2|90457.8|90482.8|90442.3|33
1640871230000|2021-12-30 13:33:50|90493.9|90443.9|90497.4|90447.4|90501.6|90459.8|90482.8|90443.9|56
1640871240000|2021-12-30 13:34:00|90497.3|90447.3|90487.8|90437.8|90497.5|90456.3|90472.7|90434.3|50
1640871250000|2021-12-30 13:34:10|90487.7|90437.7|90491.7|90441.7|90493.2|90443.2|90482.2|90432.2|53
1640871260000|2021-12-30 13:34:20|90491.9|90441.9|90490.7|90440.7|90494.1|90455|90479.5|90430.5|53
1640871270000|2021-12-30 13:34:30|90490.5|90440.5|90486.5|90436.5|90490.8|90440.8|90485.7|90435.7|41
1640871280000|2021-12-30 13:34:40|90486.7|90436.7|90488.7|90438.7|90495.3|90445.3|90486.3|90436.3|47
1640871290000|2021-12-30 13:34:50|90489.8|90439.8|90490.5|90440.5|90490.8|90452.5|90475.3|90437.9|40
1640871300000|2021-12-30 13:35:00|90490.7|90440.7|90489.6|90439.6|90490.7|90440.7|90487.5|90437.5|42
1640871310000|2021-12-30 13:35:10|90489.9|90439.9|90487.9|90437.9|90490.4|90440.4|90487.2|90437.2|32
1640871320000|2021-12-30 13:35:20|90488.1|90438.1|90482.7|90457.7|90498|90459|90481.1|90438.1|42
1640871330000|2021-12-30 13:35:30|90482.9|90457.9|90483|90458|90484|90459|90482.5|90457.5|35
1640871340000|2021-12-30 13:35:40|90483.1|90458.1|90502.5|90452.5|90502.5|90465.6|90479.7|90450.7|48
1640871350000|2021-12-30 13:35:50|90502.6|90452.6|90503.8|90453.8|90504|90454|90500.2|90450.2|40
1640871360000|2021-12-30 13:36:00|90503.7|90453.7|90490.8|90440.8|90504.1|90460|90478|90439.7|44
1640871370000|2021-12-30 13:36:10|90490.9|90440.9|90496.2|90446.2|90497|90459.4|90483.1|90440.4|32
1640871380000|2021-12-30 13:36:20|90496.1|90446.1|90501.4|90451.4|90502|90460.7|90484.7|90444.8|51
1640871390000|2021-12-30 13:36:30|90501.8|90451.8|90500.1|90450.1|90503|90453|90500|90450|34
1640871400000|2021-12-30 13:36:40|90500|90450|90494.4|90444.4|90500|90456.1|90476.7|90440.9|41
1640871410000|2021-12-30 13:36:50|90494.1|90444.1|90484.9|90434.9|90494.1|90446.5|90471.1|90433.3|55
1640871420000|2021-12-30 13:37:00|90484.8|90434.8|90478.6|90428.6|90487|90437|90478.6|90428.6|47
1640871430000|2021-12-30 13:37:10|90477.6|90427.6|90481.6|90431.6|90481.8|90444.1|90465.4|90427.6|36
1640871440000|2021-12-30 13:37:20|90481.2|90431.2|90476.9|90426.9|90490.4|90451.8|90459.5|90422.6|58
1640871450000|2021-12-30 13:37:30|90476.7|90426.7|90474.8|90424.8|90477.3|90427.3|90473|90423|44
1640871460000|2021-12-30 13:37:40|90474.4|90424.4|90470.4|90445.4|90481.2|90446.8|90466.4|90423.8|53
1640871470000|2021-12-30 13:37:50|90470.1|90445.1|90463.7|90438.7|90475.9|90447.2|90461|90424.6|60
1640871480000|2021-12-30 13:38:00|90462.9|90437.9|90462.1|90437.1|90463.3|90438.3|90459.8|90434.8|54
1640871490000|2021-12-30 13:38:10|90462.2|90437.2|90460.4|90435.4|90462.6|90437.6|90460|90435|40
1640871500000|2021-12-30 13:38:20|90460.5|90435.5|90477.9|90427.9|90483.6|90445.4|90460.5|90426.4|51
1640871510000|2021-12-30 13:38:30|90478|90428|90474.6|90424.6|90478|90428|90471.2|90421.2|52
1640871520000|2021-12-30 13:38:40|90474.3|90424.3|90475.7|90425.7|90478.6|90428.6|90474.1|90424.1|53
1640871530000|2021-12-30 13:38:50|90475.6|90425.6|90474.8|90424.8|90476.6|90426.6|90474.5|90424.5|45
1640871540000|2021-12-30 13:39:00|90475.1|90425.1|90464.3|90414.3|90475.2|90434.7|90458.1|90414.1|50
1640871550000|2021-12-30 13:39:10|90462.9|90412.9|90450.4|90400.4|90463.7|90415.8|90435.1|90398.3|58
1640871560000|2021-12-30 13:39:20|90450|90400|90452.9|90402.9|90453.5|90403.5|90449.8|90399.8|44
1640871570000|2021-12-30 13:39:30|90454|90404|90449|90399|90456|90419.4|90434.9|90398|42
1640871580000|2021-12-30 13:39:40|90448.4|90398.4|90451.3|90401.3|90451.3|90407.6|90432.6|90392.9|52
1640871590000|2021-12-30 13:39:50|90451.1|90401.1|90450.7|90400.7|90452.1|90402.1|90450.1|90400.1|34
1640871600000|2021-12-30 13:40:00|90450.5|90400.5|90446.6|90396.6|90450.5|90408.5|90432.5|90396.2|37
1640871610000|2021-12-30 13:40:10|90446.5|90396.5|90450|90400|90450.8|90412|90430.8|90392.9|47
1640871620000|2021-12-30 13:40:20|90450.8|90400.8|90450.1|90400.1|90451.3|90401.3|90449.1|90399.1|35
1640871630000|2021-12-30 13:40:30|90449.7|90399.7|90449.6|90399.6|90450.5|90400.5|90448.6|90398.6|16
1640871640000|2021-12-30 13:40:40|90450.7|90400.7|90446.8|90396.8|90451.2|90401.2|90446.8|90396.8|25
1640871650000|2021-12-30 13:40:50|90447.6|90397.6|90450.7|90400.7|90451|90401|90445.8|90395.8|48
1640871660000|2021-12-30 13:41:00|90450.8|90400.8|90452|90402|90452.3|90402.3|90445.5|90395.5|42
1640871670000|2021-12-30 13:41:10|90452.1|90402.1|90458|90408|90458|90408|90451|90401|47
1640871680000|2021-12-30 13:41:20|90457.9|90407.9|90460.9|90410.9|90461.6|90423.3|90448.3|90407.3|40
1640871690000|2021-12-30 13:41:30|90461|90411|90459.8|90409.8|90463.4|90413.4|90456.8|90406.8|46
1640871700000|2021-12-30 13:41:40|90459.7|90409.7|90459.1|90409.1|90461.7|90411.7|90454.4|90404.4|64
1640871710000|2021-12-30 13:41:50|90459.5|90409.5|90460.9|90410.9|90461.7|90411.7|90457.5|90407.5|45
1640871720000|2021-12-30 13:42:00|90461.3|90411.3|90455.2|90405.2|90461.3|90411.3|90454.2|90404.2|47
1640871730000|2021-12-30 13:42:10|90455.4|90405.4|90458.9|90408.9|90459.9|90409.9|90455.2|90405.2|27
1640871740000|2021-12-30 13:42:20|90459.1|90409.1|90462.4|90412.4|90462.5|90412.5|90458.1|90408.1|51
1640871750000|2021-12-30 13:42:30|90462.3|90412.3|90461.7|90411.7|90462.3|90412.3|90460.7|90410.7|29
1640871760000|2021-12-30 13:42:40|90461.8|90411.8|90461.8|90411.8|90462.9|90412.9|90461.7|90411.7|21
1640871770000|2021-12-30 13:42:50|90461.5|90411.5|90459.3|90409.3|90463.3|90413.3|90457.8|90407.8|35
1640871780000|2021-12-30 13:43:00|90459.1|90409.1|90482.9|90432.9|90483.3|90433.3|90458.3|90408.3|62
1640871790000|2021-12-30 13:43:10|90481.1|90431.1|90487.8|90437.8|90488.6|90438.6|90481|90431|56
1640871800000|2021-12-30 13:43:20|90487.2|90437.2|90499.9|90449.9|90502.1|90452.1|90482.7|90432.7|63
1640871810000|2021-12-30 13:43:30|90500|90450|90489.6|90439.6|90501.2|90451.2|90487.9|90437.9|51
1640871820000|2021-12-30 13:43:40|90489.8|90439.8|90498.4|90448.4|90500.7|90450.7|90489.8|90439.8|59
1640871830000|2021-12-30 13:43:50|90498.6|90448.6|90486.3|90436.3|90498.8|90448.8|90485.5|90435.5|48
1640871840000|2021-12-30 13:44:00|90486.4|90436.4|90478.9|90428.9|90486.9|90436.9|90477.8|90427.8|48
1640871850000|2021-12-30 13:44:10|90478.6|90428.6|90480.2|90430.2|90490.2|90440.2|90476.9|90426.9|57
1640871860000|2021-12-30 13:44:20|90481.2|90431.2|90477.2|90427.2|90489.2|90439.2|90476.3|90426.3|60
1640871870000|2021-12-30 13:44:30|90479.1|90429.1|90482.5|90432.5|90488|90438|90479.1|90429.1|47
1640871880000|2021-12-30 13:44:40|90483.5|90433.5|90484.4|90434.4|90484.4|90434.4|90480.1|90430.1|43
1640871890000|2021-12-30 13:44:50|90483.8|90433.8|90481.9|90431.9|90486.9|90436.9|90479|90429|43
1640871900000|2021-12-30 13:45:00|90481.4|90431.4|90471.3|90421.3|90488.4|90438.4|90466.4|90416.4|68
1640871910000|2021-12-30 13:45:10|90471.1|90421.1|90469.2|90419.2|90471.8|90421.8|90469.2|90419.2|39
1640871920000|2021-12-30 13:45:20|90469.3|90419.3|90462|90412|90469.4|90419.4|90459.1|90409.1|61
1640871930000|2021-12-30 13:45:30|90461.9|90411.9|90464.6|90414.6|90466.7|90416.7|90461.9|90411.9|51
1640871940000|2021-12-30 13:45:40|90465|90415|90459.6|90409.6|90465|90415|90456.4|90406.4|57
1640871950000|2021-12-30 13:45:50|90460.5|90410.5|90451.5|90401.5|90461.6|90411.6|90451|90401|68
1640871960000|2021-12-30 13:46:00|90451.7|90401.7|90446.4|90396.4|90452.9|90402.9|90444.2|90394.2|44
1640871970000|2021-12-30 13:46:10|90445.8|90395.8|90439.8|90389.8|90447.8|90399.5|90419.5|90376.8|53
1640871980000|2021-12-30 13:46:20|90440.3|90390.3|90436|90386|90441.2|90391.2|90435.9|90385.9|45
1640871990000|2021-12-30 13:46:30|90434.3|90384.3|90435.3|90385.3|90442.6|90403.9|90418.5|90379.3|45
1640872000000|2021-12-30 13:46:40|90432.3|90382.3|90434.9|90384.9|90441.3|90403.6|90422.1|90376.9|55
1640872010000|2021-12-30 13:46:50|90435.3|90385.3|90433|90383|90435.6|90385.6|90431.5|90381.5|30
1640872020000|2021-12-30 13:47:00|90432.7|90382.7|90431.1|90381.1|90435.6|90385.6|90431|90381|46
1640872030000|2021-12-30 13:47:10|90431.5|90381.5|90429.2|90379.2|90432.2|90382.2|90429.1|90379.1|38
1640872040000|2021-12-30 13:47:20|90429.4|90379.4|90436.2|90386.2|90437.1|90387.1|90429.2|90379.2|40
1640872050000|2021-12-30 13:47:30|90435.8|90385.8|90438.3|90388.3|90439.1|90389.1|90435.3|90385.3|29
1640872060000|2021-12-30 13:47:40|90438.1|90388.1|90438.3|90388.3|90439.2|90389.2|90437.9|90387.9|18
1640872070000|2021-12-30 13:47:50|90438.4|90388.4|90438.2|90388.2|90438.5|90388.5|90437.7|90387.7|24
1640872080000|2021-12-30 13:48:00|90438|90388|90441.9|90391.9|90443.5|90404.6|90429|90388|44
1640872090000|2021-12-30 13:48:10|90442|90392|90442.3|90392.3|90442.9|90392.9|90441.2|90391.2|36
1640872100000|2021-12-30 13:48:20|90442.5|90392.5|90444|90394|90444|90394|90441|90391|31
1640872110000|2021-12-30 13:48:30|90444.1|90394.1|90453.3|90403.3|90453.3|90410.9|90432.2|90393.4|45
1640872120000|2021-12-30 13:48:40|90453.5|90403.5|90455|90405|90457.6|90421|90443.3|90403.5|59
1640872130000|2021-12-30 13:48:50|90455.9|90405.9|90457.1|90407.1|90459.1|90409.1|90452.8|90402.8|42
1640872140000|2021-12-30 13:49:00|90457.3|90407.3|90459.6|90409.6|90461.9|90424.8|90448.1|90406.5|50
1640872150000|2021-12-30 13:49:10|90459.9|90409.9|90461.2|90411.2|90466.7|90424.6|90449.6|90408.5|59
1640872160000|2021-12-30 13:49:20|90461.3|90411.3|90461.6|90411.6|90462.2|90412.2|90460.4|90410.4|43
1640872170000|2021-12-30 13:49:30|90460|90410|90476.8|90426.8|90478.9|90433.8|90452|90410|59
1640872180000|2021-12-30 13:49:40|90477.1|90427.1|90476.3|90426.3|90477.3|90427.3|90475.3|90425.3|41
1640872190000|2021-12-30 13:49:50|90477|90427|90478.9|90428.9|90480.8|90430.8|90475.8|90425.8|64
1640872200000|2021-12-30 13:50:00|90478.1|90428.1|90478.8|90428.8|90480.6|90430.6|90470.9|90420.9|66
1640872210000|2021-12-30 13:50:10|90479|90429|90479.4|90429.4|90483.3|90433.3|90476.8|90426.8|42
1640872220000|2021-12-30 13:50:20|90480.2|90430.2|90485.4|90435.4|90491.4|90441.4|90478.1|90428.1|69
1640872230000|2021-12-30 13:50:30|90486|90436|90489.6|90439.6|90490.1|90440.1|90484.8|90434.8|55
1640872240000|2021-12-30 13:50:40|90490.1|90440.1|90484.6|90434.6|90490.7|90440.7|90481.8|90431.8|51
1640872250000|2021-12-30 13:50:50|90484.9|90434.9|90484.2|90434.2|90491|90454.4|90473.5|90433.2|43
1640872260000|2021-12-30 13:51:00|90484.8|90434.8|90475.4|90425.4|90487|90437|90458.9|90418.8|52
1640872270000|2021-12-30 13:51:10|90474.9|90424.9|90464.4|90439.4|90478.2|90440.5|90463|90422.2|47
1640872280000|2021-12-30 13:51:20|90475.2|90425.2|90476.3|90426.3|90479.8|90429.8|90474|90424|50
1640872290000|2021-12-30 13:51:30|90476.7|90426.7|90468.8|90418.8|90482.5|90432.5|90468.8|90418.8|60
1640872300000|2021-12-30 13:51:40|90464.6|90414.6|90467.7|90417.7|90470.1|90431.9|90455|90411.1|49
1640872310000|2021-12-30 13:51:50|90467.9|90417.9|90467.9|90417.9|90468.5|90418.5|90464.4|90414.4|37
1640872320000|2021-12-30 13:52:00|90459.1|90434.1|90458.9|90433.9|90470.8|90435.1|90455|90418|44
1640872330000|2021-12-30 13:52:10|90458.7|90433.7|90470.7|90420.7|90472.5|90433.7|90457.6|90417.5|38
1640872340000|2021-12-30 13:52:20|90470.8|90420.8|90471.2|90421.2|90471.2|90421.2|90468.6|90418.6|26
1640872350000|2021-12-30 13:52:30|90471.4|90421.4|90475.9|90425.9|90476.7|90426.7|90470.2|90420.2|35
1640872360000|2021-12-30 13:52:40|90474.8|90424.8|90475.3|90425.3|90477.5|90427.5|90474.8|90424.8|22
1640872370000|2021-12-30 13:52:50|90475.2|90425.2|90476.1|90426.1|90476.2|90426.2|90473.2|90423.2|43
1640872380000|2021-12-30 13:53:00|90476.2|90426.2|90472.1|90422.1|90477|90434|90446.7|90414.2|53
1640872390000|2021-12-30 13:53:10|90471.7|90421.7|90478.1|90428.1|90479.3|90440.4|90462.4|90419.9|43
1640872400000|2021-12-30 13:53:20|90478.2|90428.2|90489.7|90439.7|90491.2|90445.9|90470.9|90427.9|46
1640872410000|2021-12-30 13:53:30|90489.3|90439.3|90477.2|90427.2|90489.3|90447|90469.6|90425.4|63
1640872420000|2021-12-30 13:53:40|90477.1|90427.1|90482.8|90432.8|90497.4|90460.8|90467.4|90427|62
1640872430000|2021-12-30 13:53:50|90483|90433|90484.5|90434.5|90485.8|90447.4|90470|90432.9|45
1640872440000|2021-12-30 13:54:00|90484.4|90434.4|90485.8|90460.8|90497.2|90461.2|90477.8|90434.4|43
1640872450000|2021-12-30 13:54:10|90485.6|90460.6|90506.2|90456.2|90508.8|90468.6|90485.5|90443|44
1640872460000|2021-12-30 13:54:20|90509|90459|90497.1|90472.1|90510.7|90473.9|90496.8|90456.1|36
1640872470000|2021-12-30 13:54:30|90496.4|90471.4|90506.7|90456.7|90507.5|90471.4|90494.7|90455.6|33
1640872480000|2021-12-30 13:54:40|90506.6|90456.6|90509.6|90459.6|90509.8|90459.8|90504.7|90454.7|42
1640872490000|2021-12-30 13:54:50|90509.7|90459.7|90506.9|90456.9|90511.2|90461.2|90504|90454|50
1640872500000|2021-12-30 13:55:00|90507.2|90457.2|90496.8|90446.8|90508.5|90458.5|90496.8|90446.8|59
1640872510000|2021-12-30 13:55:10|90495.8|90445.8|90490.7|90440.7|90502.6|90460.6|90477.9|90434.1|72
1640872520000|2021-12-30 13:55:20|90494.8|90444.8|90493.7|90443.7|90501|90469.6|90481.6|90440.4|68
1640872530000|2021-12-30 13:55:30|90491.6|90441.6|90498.4|90448.4|90501.1|90451.1|90491.5|90441.5|50
1640872540000|2021-12-30 13:55:40|90498.1|90448.1|90505.2|90455.2|90506.3|90467.6|90489.7|90441.4|60
1640872550000|2021-12-30 13:55:50|90505.6|90455.6|90502.7|90452.7|90505.8|90467|90488.2|90448.9|58
1640872560000|2021-12-30 13:56:00|90502.8|90452.8|90506.2|90456.2|90506.2|90466.1|90485.8|90447.7|54
1640872570000|2021-12-30 13:56:10|90505.4|90455.4|90502.9|90452.9|90505.7|90459.1|90477.1|90443.2|42
1640872580000|2021-12-30 13:56:20|90502.4|90452.4|90506.2|90481.2|90517.6|90481.2|90492.4|90449.5|64
1640872590000|2021-12-30 13:56:30|90506.4|90481.4|90524.6|90474.6|90531.3|90490.1|90506.4|90469.2|70
1640872600000|2021-12-30 13:56:40|90524.8|90474.8|90510.8|90460.8|90528.1|90478.1|90510.8|90460.8|55
1640872610000|2021-12-30 13:56:50|90510.5|90460.5|90508.2|90458.2|90527.5|90481.6|90506.6|90458.2|72
1640872620000|2021-12-30 13:57:00|90508.7|90458.7|90519.5|90469.5|90528.5|90479.9|90504.9|90457.3|70
1640872630000|2021-12-30 13:57:10|90519|90469|90516.9|90466.9|90520.6|90470.6|90511.9|90461.9|55
1640872640000|2021-12-30 13:57:20|90520.9|90470.9|90529.1|90479.1|90529.1|90479.1|90510.6|90460.6|65
1640872650000|2021-12-30 13:57:30|90527.1|90477.1|90542.6|90492.6|90545|90495|90524.4|90474.4|74
1640872660000|2021-12-30 13:57:40|90542.1|90492.1|90587.7|90537.7|90587.7|90537.7|90536.4|90491.2|73
1640872670000|2021-12-30 13:57:50|90585.7|90535.7|90598|90548|90598|90548|90581.7|90531.7|67
1640872680000|2021-12-30 13:58:00|90598.1|90548.1|90599|90549|90599|90559.7|90580|90530|77
1640872690000|2021-12-30 13:58:10|90598.3|90548.3|90595.6|90545.6|90611.1|90561.1|90595.6|90545.6|70
1640872700000|2021-12-30 13:58:20|90595.2|90545.2|90598.2|90548.2|90608.3|90558.3|90591.1|90541.1|75
1640872710000|2021-12-30 13:58:30|90599.6|90549.6|90629.3|90579.3|90629.8|90586.9|90585.4|90547.8|71
1640872720000|2021-12-30 13:58:40|90628.8|90578.8|90647.2|90597.2|90656.8|90606.8|90628.7|90578.7|68
1640872730000|2021-12-30 13:58:50|90648.6|90598.6|90657.7|90607.7|90661.2|90611.2|90647.7|90597.7|66
1640872740000|2021-12-30 13:59:00|90657.1|90607.1|90639|90589|90658.9|90608.9|90637.5|90587.5|71
1640872750000|2021-12-30 13:59:10|90638.9|90588.9|90648.1|90598.1|90649.1|90599.1|90636.1|90586.1|66
1640872760000|2021-12-30 13:59:20|90648.6|90598.6|90635.9|90585.9|90649.3|90599.3|90634.8|90584.8|67
1640872770000|2021-12-30 13:59:30|90634.9|90584.9|90644.8|90594.8|90644.8|90594.8|90634.8|90584.8|58
1640872780000|2021-12-30 13:59:40|90643.8|90593.8|90647.1|90597.1|90657.3|90607.3|90641.7|90591.7|60
1640872790000|2021-12-30 13:59:50|90647.7|90597.7|90656.4|90606.4|90661.2|90611.2|90641.8|90591.8|68
1640872800000|2021-12-30 14:00:00|90657.1|90607.1|90633.6|90583.6|90657.5|90607.5|90627.2|90577.2|70
1640872810000|2021-12-30 14:00:10|90633.1|90583.1|90642.4|90592.4|90647|90597|90629.9|90579.9|65
1640872820000|2021-12-30 14:00:20|90642.3|90592.3|90658.8|90608.8|90659.7|90609.7|90642.3|90592.3|66
1640872830000|2021-12-30 14:00:30|90659|90609|90669.5|90619.5|90672.6|90622.6|90658|90608|65
1640872840000|2021-12-30 14:00:40|90669.9|90619.9|90688.5|90638.5|90692.6|90642.6|90669.9|90619.9|64
1640872850000|2021-12-30 14:00:50|90688.6|90638.6|90698.7|90648.7|90701.9|90651.9|90688|90638|68
1640872860000|2021-12-30 14:01:00|90699.8|90649.8|90696.1|90646.1|90704.6|90654.6|90687.2|90637.2|73
1640872870000|2021-12-30 14:01:10|90696.9|90646.9|90699|90649|90704.4|90654.4|90694.6|90644.6|63
1640872880000|2021-12-30 14:01:20|90698.5|90648.5|90707.3|90657.3|90710.9|90660.9|90697.2|90647.2|57
1640872890000|2021-12-30 14:01:30|90707.2|90657.2|90700.7|90650.7|90708.4|90658.4|90699.2|90649.2|52
1640872900000|2021-12-30 14:01:40|90700.9|90650.9|90706.7|90656.7|90708.9|90658.9|90698.6|90648.6|55
1640872910000|2021-12-30 14:01:50|90707.1|90657.1|90705.3|90655.3|90709.4|90659.4|90701.3|90651.3|64
1640872920000|2021-12-30 14:02:00|90705.9|90655.9|90710.7|90660.7|90713.9|90663.9|90705.1|90655.1|60
1640872930000|2021-12-30 14:02:10|90709.7|90659.7|90703.9|90653.9|90709.7|90659.7|90699.2|90649.2|57
1640872940000|2021-12-30 14:02:20|90703.6|90653.6|90709.8|90659.8|90710.8|90660.8|90702.9|90652.9|60
1640872950000|2021-12-30 14:02:30|90711.9|90661.9|90694.5|90644.5|90714.9|90664.9|90693.3|90643.3|75
1640872960000|2021-12-30 14:02:40|90693.8|90643.8|90690.5|90640.5|90697.9|90647.9|90688.1|90638.1|62
1640872970000|2021-12-30 14:02:50|90691.2|90641.2|90689.5|90639.5|90693.9|90643.9|90684.9|90634.9|64
1640872980000|2021-12-30 14:03:00|90690|90640|90673.7|90623.7|90690|90640|90671.7|90621.7|71
1640872990000|2021-12-30 14:03:10|90675.5|90625.5|90670.5|90620.5|90675.9|90625.9|90669.1|90619.1|58
1640873000000|2021-12-30 14:03:20|90670.6|90620.6|90674.8|90624.8|90675.5|90625.5|90668.9|90618.9|50
1640873010000|2021-12-30 14:03:30|90674.2|90624.2|90667.6|90617.6|90675.6|90625.6|90665.6|90615.6|51
1640873020000|2021-12-30 14:03:40|90667.8|90617.8|90669.2|90619.2|90670.1|90620.1|90665.2|90615.2|47
1640873030000|2021-12-30 14:03:50|90668.8|90618.8|90670.3|90620.3|90672.8|90622.8|90668.8|90618.8|48
1640873040000|2021-12-30 14:04:00|90670.7|90620.7|90679.4|90629.4|90682.7|90632.7|90670.7|90620.7|55
1640873050000|2021-12-30 14:04:10|90679.2|90629.2|90678|90628|90680.5|90630.5|90676.3|90626.3|46
1640873060000|2021-12-30 14:04:20|90677.7|90627.7|90678|90628|90682.6|90632.6|90676.9|90626.9|50
1640873070000|2021-12-30 14:04:30|90679.2|90629.2|90681.6|90631.6|90684.2|90634.2|90679.2|90629.2|43
1640873080000|2021-12-30 14:04:40|90682.5|90632.5|90681.8|90631.8|90685.5|90642.5|90667.5|90629.2|49
1640873090000|2021-12-30 14:04:50|90681.7|90631.7|90677.1|90627.1|90682.7|90636.7|90661.7|90624.7|46
1640873100000|2021-12-30 14:05:00|90677.3|90627.3|90672.3|90622.3|90679.1|90629.1|90672.2|90622.2|48
1640873110000|2021-12-30 14:05:10|90672.1|90622.1|90665.5|90615.5|90675.3|90625.3|90665.5|90615.5|30
1640873120000|2021-12-30 14:05:20|90665.8|90615.8|90654.3|90604.3|90666.1|90619.8|90642.8|90604.3|50
1640873130000|2021-12-30 14:05:30|90653.2|90603.2|90652.6|90602.6|90654.2|90617.7|90640.4|90598.8|47
1640873140000|2021-12-30 14:05:40|90652.5|90602.5|90652.2|90602.2|90652.8|90614.5|90637.2|90597.6|44
1640873150000|2021-12-30 14:05:50|90652.4|90602.4|90663.2|90613.2|90663.2|90619.8|90643.9|90602.4|47
1640873160000|2021-12-30 14:06:00|90662.2|90612.2|90651.6|90601.6|90662.9|90617.9|90641.8|90599.8|44
1640873170000|2021-12-30 14:06:10|90651.2|90601.2|90646.5|90596.5|90661.7|90620.1|90636.7|90586.7|66
1640873180000|2021-12-30 14:06:20|90646.1|90596.1|90631.6|90581.6|90646.9|90596.9|90630.9|90580.9|54
1640873190000|2021-12-30 14:06:30|90628.6|90578.6|90604.7|90554.7|90628.6|90578.6|90598.1|90551.8|67
1640873200000|2021-12-30 14:06:40|90603.1|90553.1|90604.7|90554.7|90606|90556|90603.1|90553.1|30
1640873210000|2021-12-30 14:06:50|90603|90553|90619.2|90569.2|90619.2|90573.1|90598.1|90552.8|49
1640873220000|2021-12-30 14:07:00|90619.5|90569.5|90628.1|90578.1|90630.4|90586.5|90611.5|90568.1|48
1640873230000|2021-12-30 14:07:10|90629.7|90579.7|90624.5|90574.5|90631.3|90581.3|90623.3|90573.3|60
1640873240000|2021-12-30 14:07:20|90623.9|90573.9|90604.8|90554.8|90624.1|90584.7|90600.4|90554.1|58
1640873250000|2021-12-30 14:07:30|90606.4|90556.4|90604.4|90554.4|90608.8|90558.8|90602.5|90552.5|38
1640873260000|2021-12-30 14:07:40|90603.5|90553.5|90601|90551|90605.4|90555.4|90599|90549|38
1640873270000|2021-12-30 14:07:50|90600.9|90550.9|90591.5|90541.5|90601.1|90551.1|90587.4|90537.4|49
1640873280000|2021-12-30 14:08:00|90591.9|90541.9|90552.4|90527.4|90595.6|90545.6|90552.4|90523.6|46
1640873290000|2021-12-30 14:08:10|90556.2|90506.2|90555.7|90505.7|90557.9|90507.9|90554|90504|49
1640873300000|2021-12-30 14:08:20|90556.1|90506.1|90560.8|90510.8|90560.8|90510.8|90554.6|90504.6|36
1640873310000|2021-12-30 14:08:30|90565.4|90515.4|90579.5|90529.5|90585.7|90535.7|90554.3|90515.4|68
1640873320000|2021-12-30 14:08:40|90577.3|90527.3|90573.6|90523.6|90578.7|90528.7|90571.8|90521.8|38
1640873330000|2021-12-30 14:08:50|90573.7|90523.7|90552.3|90502.3|90574|90524|90550.6|90500.6|51
1640873340000|2021-12-30 14:09:00|90551.5|90501.5|90546.2|90496.2|90551.9|90512.3|90537.3|90495.1|57
1640873350000|2021-12-30 14:09:10|90545.9|90495.9|90535.6|90485.6|90549|90499|90535.1|90485.1|59
1640873360000|2021-12-30 14:09:20|90535.4|90485.4|90513.5|90463.5|90538.2|90488.2|90512.8|90462.8|60
1640873370000|2021-12-30 14:09:30|90514.9|90464.9|90514|90464|90518.2|90468.2|90513.7|90463.7|32
1640873380000|2021-12-30 14:09:40|90514.3|90464.3|90504.5|90454.5|90515.6|90465.6|90503.2|90453.2|43
1640873390000|2021-12-30 14:09:50|90504.4|90454.4|90498.7|90448.7|90506.9|90456.9|90497.7|90447.7|39
1640873400000|2021-12-30 14:10:00|90498.8|90448.8|90500.8|90450.8|90501.8|90451.8|90497.9|90447.9|41
1640873410000|2021-12-30 14:10:10|90501|90451|90493.8|90443.8|90503.2|90454.4|90479.4|90441.8|37
1640873420000|2021-12-30 14:10:20|90493.7|90443.7|90496.3|90446.3|90496.3|90451.5|90473.7|90434.7|50
1640873430000|2021-12-30 14:10:30|90492.5|90442.5|90496.2|90446.2|90496.9|90455.2|90478.8|90442|45
1640873440000|2021-12-30 14:10:40|90496.3|90446.3|90521|90471|90529|90489.1|90485.3|90445.7|60
1640873450000|2021-12-30 14:10:50|90521.3|90471.3|90505.7|90455.7|90533|90485.8|90505.7|90455.7|65
1640873460000|2021-12-30 14:11:00|90511.4|90461.4|90507.4|90457.4|90520.8|90480.7|90502.9|90457.4|75
1640873470000|2021-12-30 14:11:10|90507.8|90457.8|90497.2|90472.2|90515|90479.7|90485|90442.2|75
1640873480000|2021-12-30 14:11:20|90495.3|90470.3|90496.7|90446.7|90510.6|90471.3|90491.3|90445.7|47
1640873490000|2021-12-30 14:11:30|90498|90448|90480.5|90455.5|90499|90455.5|90480.5|90436.8|46
1640873500000|2021-12-30 14:11:40|90480.3|90455.3|90483.2|90433.2|90495.5|90455.6|90476|90433.2|56
1640873510000|2021-12-30 14:11:50|90483.6|90433.6|90490|90440|90490|90448.5|90469.5|90433.6|38
1640873520000|2021-12-30 14:12:00|90487.5|90437.5|90491.9|90441.9|90493|90443|90483|90433|48
1640873530000|2021-12-30 14:12:10|90490.7|90440.7|90498|90448|90500.1|90450.1|90485.7|90435.7|47
1640873540000|2021-12-30 14:12:20|90497.4|90447.4|90511.6|90461.6|90517.9|90478.1|90492.3|90447.2|67
1640873550000|2021-12-30 14:12:30|90512.1|90462.1|90517|90467|90519|90469|90511.7|90461.7|44
1640873560000|2021-12-30 14:12:40|90517.3|90467.3|90520|90470|90520.7|90470.7|90516.4|90466.4|44
1640873570000|2021-12-30 14:12:50|90519|90469|90521.7|90471.7|90522.6|90472.6|90519|90469|23
1640873580000|2021-12-30 14:13:00|90521.9|90471.9|90521|90471|90526.5|90476.5|90521|90471|37
1640873590000|2021-12-30 14:13:10|90522.4|90472.4|90521.8|90471.8|90523.5|90473.5|90521.1|90471.1|19
1640873600000|2021-12-30 14:13:20|90522.2|90472.2|90505.3|90455.3|90523.1|90483.2|90501.8|90451.8|54
1640873610000|2021-12-30 14:13:30|90504.5|90454.5|90478.2|90428.2|90504.5|90454.5|90472.2|90427.7|52
1640873620000|2021-12-30 14:13:40|90477.8|90427.8|90476.3|90426.3|90479.6|90429.6|90476.1|90426.1|40
1640873630000|2021-12-30 14:13:50|90475.4|90425.4|90485.6|90435.6|90485.6|90435.6|90475.3|90425.3|35
1640873640000|2021-12-30 14:14:00|90485.7|90435.7|90478.8|90428.8|90492|90448.3|90473.3|90428.8|60
1640873650000|2021-12-30 14:14:10|90459.4|90434.4|90468.4|90418.4|90469.5|90434.4|90456.8|90413.8|57
1640873660000|2021-12-30 14:14:20|90468.1|90418.1|90466.9|90416.9|90468.8|90418.8|90466.8|90416.8|24
1640873670000|2021-12-30 14:14:30|90467.2|90417.2|90461.8|90411.8|90468.1|90418.1|90460.6|90410.6|38
1640873680000|2021-12-30 14:14:40|90461.7|90411.7|90464|90414|90465.6|90415.6|90459.4|90409.4|29
1640873690000|2021-12-30 14:14:50|90463.4|90413.4|90448|90398|90463.7|90421.7|90434.9|90396.2|48
1640873700000|2021-12-30 14:15:00|90449.5|90399.5|90455.6|90405.6|90455.8|90413.7|90438.7|90396.4|45
1640873710000|2021-12-30 14:15:10|90455.4|90405.4|90454.7|90404.7|90455.7|90405.7|90453.6|90403.6|24
1640873720000|2021-12-30 14:15:20|90454.6|90404.6|90451.8|90401.8|90455.2|90405.2|90450.9|90400.9|24
1640873730000|2021-12-30 14:15:30|90450.6|90400.6|90451.9|90401.9|90452.9|90402.9|90450.3|90400.3|23
1640873740000|2021-12-30 14:15:40|90452|90402|90456|90406|90457.9|90420.1|90444.4|90401.7|32
1640873750000|2021-12-30 14:15:50|90456.6|90406.6|90447.8|90397.8|90457.2|90407.2|90447.8|90397.8|36
1640873760000|2021-12-30 14:16:00|90443.6|90393.6|90458.3|90408.3|90458.3|90421|90443.6|90393.6|57
1640873770000|2021-12-30 14:16:10|90457.4|90407.4|90463.6|90413.6|90463.9|90413.9|90456.4|90406.4|56
1640873780000|2021-12-30 14:16:20|90464|90414|90466.2|90416.2|90467.8|90417.8|90462.4|90412.4|35
1640873790000|2021-12-30 14:16:30|90466.8|90416.8|90479.1|90429.1|90480.8|90441.4|90457.3|90415.1|67
1640873800000|2021-12-30 14:16:40|90478.9|90428.9|90472.6|90422.6|90478.9|90428.9|90468.9|90418.9|55
1640873810000|2021-12-30 14:16:50|90473.8|90423.8|90483.7|90433.7|90485.3|90435.3|90473.4|90423.4|50
1640873820000|2021-12-30 14:17:00|90483.4|90433.4|90497|90447|90499.6|90461.6|90480.9|90432.4|39
1640873830000|2021-12-30 14:17:10|90496.5|90446.5|90495.5|90445.5|90496.5|90446.5|90493|90443|36
1640873840000|2021-12-30 14:17:20|90495.2|90445.2|90491.3|90441.3|90498.2|90461.1|90479.4|90440.1|57
1640873850000|2021-12-30 14:17:30|90491.7|90441.7|90493|90443|90494|90449.4|90474.4|90435.1|59
1640873860000|2021-12-30 14:17:40|90492.5|90442.5|90490.2|90440.2|90492.7|90442.7|90489.5|90439.5|40
1640873870000|2021-12-30 14:17:50|90490.9|90440.9|90495.9|90445.9|90497.2|90447.2|90486.4|90436.4|38
1640873880000|2021-12-30 14:18:00|90494.8|90444.8|90493.5|90443.5|90495.6|90445.6|90493.5|90443.5|36
1640873890000|2021-12-30 14:18:10|90493.3|90443.3|90489.5|90439.5|90493.3|90443.3|90489.5|90439.5|27
1640873900000|2021-12-30 14:18:20|90489.3|90439.3|90480.2|90430.2|90494.2|90444.2|90480.2|90430.2|48
1640873910000|2021-12-30 14:18:30|90482.4|90432.4|90488.8|90438.8|90489.3|90439.3|90479.3|90429.3|43
1640873920000|2021-12-30 14:18:40|90489|90439|90486.6|90436.6|90489|90439|90486.5|90436.5|28
1640873930000|2021-12-30 14:18:50|90487|90437|90481.9|90431.9|90487.6|90437.6|90479.2|90429.2|36
1640873940000|2021-12-30 14:19:00|90482.4|90432.4|90471.7|90446.7|90486.8|90446.7|90471.7|90427.6|35
1640873950000|2021-12-30 14:19:10|90471|90446|90483.6|90433.6|90483.7|90446.6|90470.3|90424.3|46
1640873960000|2021-12-30 14:19:20|90482.4|90432.4|90476.4|90426.4|90482.4|90441.4|90464.3|90423.4|55
1640873970000|2021-12-30 14:19:30|90475.7|90425.7|90479.8|90429.8|90481.1|90431.1|90475.7|90425.7|53
1640873980000|2021-12-30 14:19:40|90477.7|90427.7|90465.5|90440.5|90480.4|90442.9|90461.3|90426.3|51
1640873990000|2021-12-30 14:19:50|90478.8|90428.8|90476|90426|90480.5|90430.5|90474|90424|47
1640874000000|2021-12-30 14:20:00|90475.6|90425.6|90475.3|90425.3|90477|90427|90472.4|90422.4|41
1640874010000|2021-12-30 14:20:10|90475.4|90425.4|90460.8|90410.8|90475.4|90425.4|90443.7|90405.9|51
1640874020000|2021-12-30 14:20:20|90458.6|90408.6|90458.9|90408.9|90462.1|90412.1|90458.3|90408.3|47
1640874030000|2021-12-30 14:20:30|90459.9|90409.9|90442.3|90417.3|90459.9|90419|90440.9|90403.6|32
1640874040000|2021-12-30 14:20:40|90442.2|90417.2|90462.4|90412.4|90463.7|90421.8|90442.1|90408.9|42
1640874050000|2021-12-30 14:20:50|90462.5|90412.5|90461.4|90411.4|90472.4|90433.4|90453.7|90410.8|56
1640874060000|2021-12-30 14:21:00|90461.2|90411.2|90457.4|90407.4|90467.4|90430.8|90448.4|90405.7|59
1640874070000|2021-12-30 14:21:10|90457.3|90407.3|90465.8|90415.8|90475.9|90433.7|90455.9|90406.8|51
1640874080000|2021-12-30 14:21:20|90466|90416|90464.8|90414.8|90471.8|90421.8|90462.8|90412.8|51
1640874090000|2021-12-30 14:21:30|90464.7|90414.7|90462.5|90412.5|90466.4|90416.4|90457.5|90407.5|46
1640874100000|2021-12-30 14:21:40|90462.8|90412.8|90467.5|90417.5|90472.3|90432.3|90454.3|90412.8|57
1640874110000|2021-12-30 14:21:50|90467.8|90417.8|90465.5|90415.5|90468|90418|90464|90414|33
1640874120000|2021-12-30 14:22:00|90465|90415|90463.1|90413.1|90465.5|90415.5|90462.2|90412.2|28
1640874130000|2021-12-30 14:22:10|90463.2|90413.2|90468.8|90418.8|90469.7|90429.2|90454.2|90408|51
1640874140000|2021-12-30 14:22:20|90468.7|90418.7|90451.6|90426.6|90473.3|90426.8|90451.6|90413.3|40
1640874150000|2021-12-30 14:22:30|90453.2|90428.2|90479.5|90429.5|90479.5|90429.5|90453.2|90413.3|54
1640874160000|2021-12-30 14:22:40|90479.8|90429.8|90471.2|90421.2|90479.8|90429.8|90470.2|90420.2|35
1640874170000|2021-12-30 14:22:50|90471.6|90421.6|90465.6|90415.6|90471.9|90421.9|90465.6|90415.6|35
1640874180000|2021-12-30 14:23:00|90465.9|90415.9|90462|90412|90470.3|90420.3|90458.4|90408.4|39
1640874190000|2021-12-30 14:23:10|90461.4|90411.4|90463|90413|90463.1|90413.1|90460.3|90410.3|37
1640874200000|2021-12-30 14:23:20|90463.4|90413.4|90463.4|90413.4|90463.6|90413.6|90462.1|90412.1|19
1640874210000|2021-12-30 14:23:30|90464|90414|90466|90416|90466|90416|90464|90414|18
1640874220000|2021-12-30 14:23:40|90465.6|90415.6|90461.6|90411.6|90466.3|90430.2|90446.2|90409.9|44
1640874230000|2021-12-30 14:23:50|90460.6|90410.6|90459.1|90409.1|90466.9|90422.1|90444.7|90406.8|53
1640874240000|2021-12-30 14:24:00|90458.9|90408.9|90460.8|90410.8|90461.4|90411.4|90458.9|90408.9|33
1640874250000|2021-12-30 14:24:10|90460.2|90410.2|90465.7|90415.7|90466.6|90429.2|90452|90409|40
1640874260000|2021-12-30 14:24:20|90465.6|90415.6|90466.4|90416.4|90466.7|90416.7|90465.2|90415.2|23
1640874270000|2021-12-30 14:24:30|90466.2|90416.2|90468.4|90418.4|90469|90419|90465.5|90415.5|25
1640874280000|2021-12-30 14:24:40|90468.3|90418.3|90459.7|90409.7|90469|90420.1|90445.1|90406|59
1640874290000|2021-12-30 14:24:50|90459.6|90409.6|90457.3|90407.3|90468.7|90422.9|90447.9|90407.1|51
1640874300000|2021-12-30 14:25:00|90458.8|90408.8|90481.1|90431.1|90487.2|90437.2|90451.9|90406|73
1640874310000|2021-12-30 14:25:10|90481.5|90431.5|90477.6|90427.6|90492.8|90442.8|90456.1|90420|56
1640874320000|2021-12-30 14:25:20|90471.1|90421.1|90470.3|90420.3|90480.2|90430.2|90467.4|90417.4|42
1640874330000|2021-12-30 14:25:30|90470.5|90420.5|90476.3|90426.3|90481.7|90431.7|90470.5|90420.5|43
1640874340000|2021-12-30 14:25:40|90476.4|90426.4|90476.3|90426.3|90476.8|90426.8|90473.6|90423.6|37
1640874350000|2021-12-30 14:25:50|90476|90426|90468.2|90418.2|90476|90433|90457.4|90418.1|41
1640874360000|2021-12-30 14:26:00|90468.1|90418.1|90475.3|90425.3|90482.8|90432.8|90466.5|90416.5|41
1640874370000|2021-12-30 14:26:10|90476.1|90426.1|90441.7|90391.7|90479.3|90429.3|90429.5|90389.6|43
1640874380000|2021-12-30 14:26:20|90441.9|90391.9|90441.4|90391.4|90442.1|90392.1|90438.9|90388.9|37
1640874390000|2021-12-30 14:26:30|90441.9|90391.9|90460.6|90410.6|90466.4|90416.4|90439.7|90389.7|58
1640874400000|2021-12-30 14:26:40|90461|90411|90449.7|90399.7|90461.6|90411.6|90449.7|90399.7|66
1640874410000|2021-12-30 14:26:50|90453.2|90403.2|90449|90399|90462|90413.4|90438.4|90391.4|58
1640874420000|2021-12-30 14:27:00|90448.2|90398.2|90445.6|90395.6|90448.5|90398.5|90439.2|90389.2|48
1640874430000|2021-12-30 14:27:10|90445.9|90395.9|90450.1|90400.1|90450.9|90400.9|90432.6|90382.6|53
1640874440000|2021-12-30 14:27:20|90450.8|90400.8|90430.9|90380.9|90451.8|90401.8|90427|90377|47
1640874450000|2021-12-30 14:27:30|90430.5|90380.5|90430.6|90380.6|90441|90391|90427.2|90377.2|61
1640874460000|2021-12-30 14:27:40|90430|90380|90420.6|90370.6|90431.7|90381.7|90418.4|90368.4|49
1640874470000|2021-12-30 14:27:50|90420.9|90370.9|90420.3|90370.3|90422.1|90372.1|90419.3|90369.3|22
1640874480000|2021-12-30 14:28:00|90419.8|90369.8|90431.3|90381.3|90431.3|90393.7|90418.7|90369.7|26
1640874490000|2021-12-30 14:28:10|90433.3|90383.3|90440.9|90390.9|90441.1|90391.1|90433.3|90383.3|63
1640874500000|2021-12-30 14:28:20|90440.1|90390.1|90443.3|90393.3|90443.6|90393.6|90439.1|90389.1|58
1640874510000|2021-12-30 14:28:30|90439.7|90389.7|90439.9|90389.9|90440.8|90390.8|90433.6|90383.6|43
1640874520000|2021-12-30 14:28:40|90439.2|90389.2|90429.2|90379.2|90439.2|90389.2|90427.1|90377.1|36
1640874530000|2021-12-30 14:28:50|90429|90379|90446.4|90396.4|90446.5|90396.5|90428.7|90378.7|62
1640874540000|2021-12-30 14:29:00|90444.6|90394.6|90428.4|90378.4|90449.3|90399.3|90424.9|90374.9|59
1640874550000|2021-12-30 14:29:10|90429.2|90379.2|90426.2|90376.2|90439.8|90389.8|90424.2|90374.2|52
1640874560000|2021-12-30 14:29:20|90426.6|90376.6|90421.8|90371.8|90434.9|90384.9|90420.5|90370.5|53
1640874570000|2021-12-30 14:29:30|90421.6|90371.6|90425.1|90375.1|90425.1|90375.1|90419.6|90369.6|44
1640874580000|2021-12-30 14:29:40|90425.3|90375.3|90428.9|90378.9|90430.5|90380.5|90423.4|90373.4|50
1640874590000|2021-12-30 14:29:50|90428.8|90378.8|90418.9|90368.9|90429.6|90379.6|90417.2|90367.2|46
1640874600000|2021-12-30 14:30:00|90419.1|90369.1|90425.2|90375.2|90428.7|90386|90410|90366.5|60
1640874610000|2021-12-30 14:30:10|90426|90376|90421.4|90371.4|90426.6|90376.6|90420.9|90370.9|49
1640874620000|2021-12-30 14:30:20|90422.9|90372.9|90405.3|90355.3|90423|90373|90387.6|90337.6|67
1640874630000|2021-12-30 14:30:30|90405.2|90355.2|90382.3|90332.3|90411.2|90361.2|90377|90327|55
1640874640000|2021-12-30 14:30:40|90381.1|90331.1|90386.7|90336.7|90390|90340|90376.9|90326.9|62
1640874650000|2021-12-30 14:30:50|90386.9|90336.9|90368.7|90318.7|90387.4|90337.9|90353.2|90318|59
1640874660000|2021-12-30 14:31:00|90366|90316|90379.8|90329.8|90383|90333|90363.4|90313.4|62
1640874670000|2021-12-30 14:31:10|90379.7|90329.7|90367.9|90317.9|90380.1|90332.4|90350.6|90312.6|58
1640874680000|2021-12-30 14:31:20|90368.8|90318.8|90362.8|90312.8|90372|90328.4|90351.6|90312.6|47
1640874690000|2021-12-30 14:31:30|90362.5|90312.5|90361.5|90311.5|90366.9|90316.9|90361|90311|59
1640874700000|2021-12-30 14:31:40|90362.2|90312.2|90363.8|90313.8|90365.1|90315.1|90361.6|90311.6|52
1640874710000|2021-12-30 14:31:50|90363.9|90313.9|90362.7|90312.7|90363.9|90313.9|90361|90311|53
1640874720000|2021-12-30 14:32:00|90362.8|90312.8|90377.9|90327.9|90378.6|90328.6|90359.6|90309.6|62
1640874730000|2021-12-30 14:32:10|90377.6|90327.6|90364.7|90314.7|90386|90336|90362.3|90312.3|67
1640874740000|2021-12-30 14:32:20|90369|90319|90364.4|90314.4|90374.8|90324.8|90363.8|90313.8|66
1640874750000|2021-12-30 14:32:30|90364.9|90314.9|90363.9|90313.9|90373.9|90336.1|90349.6|90310.7|69
1640874760000|2021-12-30 14:32:40|90363.4|90313.4|90338.5|90313.5|90364.5|90322.9|90338.5|90303.6|73
1640874770000|2021-12-30 14:32:50|90337.2|90312.2|90359.9|90309.9|90364.3|90317.9|90333.7|90295.1|64
1640874780000|2021-12-30 14:33:00|90359.8|90309.8|90358.3|90308.3|90362.1|90312.1|90353.1|90303.1|61
1640874790000|2021-12-30 14:33:10|90358.2|90308.2|90358.1|90308.1|90370.9|90320.9|90354|90304|61
1640874800000|2021-12-30 14:33:20|90363.7|90313.7|90352.8|90302.8|90365.8|90319.9|90344.1|90297.8|72
1640874810000|2021-12-30 14:33:30|90353.7|90303.7|90357.3|90307.3|90364.5|90328.1|90353.1|90303.3|60
1640874820000|2021-12-30 14:33:40|90357.1|90307.1|90357.7|90307.7|90358.5|90308.5|90354.8|90304.8|46
1640874830000|2021-12-30 14:33:50|90357.8|90307.8|90398.9|90348.9|90399.9|90349.9|90352.5|90302.5|66
1640874840000|2021-12-30 14:34:00|90397.9|90347.9|90414.1|90364.1|90417.5|90367.5|90397.9|90347.9|78
1640874850000|2021-12-30 14:34:10|90414.2|90364.2|90410.7|90360.7|90425.6|90375.6|90410.5|90360.5|67
1640874860000|2021-12-30 14:34:20|90410.9|90360.9|90392.9|90342.9|90410.9|90360.9|90389.5|90339.5|59
1640874870000|2021-12-30 14:34:30|90393|90343|90400.9|90350.9|90403.3|90353.3|90393|90343|52
1640874880000|2021-12-30 14:34:40|90400.2|90350.2|90383|90333|90400.6|90350.6|90364.6|90314.6|73
1640874890000|2021-12-30 14:34:50|90383.3|90333.3|90365.9|90315.9|90383.3|90333.3|90365.9|90315.9|62
1640874900000|2021-12-30 14:35:00|90366.3|90316.3|90391.1|90341.1|90393.7|90343.7|90363|90313|72
1640874910000|2021-12-30 14:35:10|90393|90343|90404.2|90354.2|90410.5|90360.5|90386.7|90336.7|61
1640874920000|2021-12-30 14:35:20|90401.6|90351.6|90410.6|90360.6|90411.5|90361.5|90400|90350|51
1640874930000|2021-12-30 14:35:30|90411.1|90361.1|90419|90369|90419.7|90369.7|90402|90352|65
1640874940000|2021-12-30 14:35:40|90419.1|90369.1|90405.4|90355.4|90422.5|90372.5|90405.4|90355.4|65
1640874950000|2021-12-30 14:35:50|90405.3|90355.3|90406.9|90356.9|90407.7|90357.7|90401.4|90351.4|52
1640874960000|2021-12-30 14:36:00|90406.5|90356.5|90405.8|90355.8|90407.2|90357.2|90394.8|90344.8|57
1640874970000|2021-12-30 14:36:10|90406|90356|90399.9|90349.9|90406.6|90356.6|90399.8|90349.8|54
1640874980000|2021-12-30 14:36:20|90400.1|90350.1|90405.5|90355.5|90405.9|90355.9|90396.8|90346.8|59
1640874990000|2021-12-30 14:36:30|90404.9|90354.9|90405.3|90355.3|90408.4|90358.4|90404.7|90354.7|52
1640875000000|2021-12-30 14:36:40|90405|90355|90407.3|90357.3|90407.3|90357.3|90404.5|90354.5|37
1640875010000|2021-12-30 14:36:50|90408.4|90358.4|90406.6|90356.6|90410.9|90360.9|90406.6|90356.6|46
1640875020000|2021-12-30 14:37:00|90406.4|90356.4|90406.8|90356.8|90408.3|90358.3|90401.8|90351.8|52
1640875030000|2021-12-30 14:37:10|90406.2|90356.2|90410.9|90360.9|90411.3|90361.3|90405.6|90355.6|41
1640875040000|2021-12-30 14:37:20|90411|90361|90406.2|90356.2|90411|90361|90404.5|90354.5|47
1640875050000|2021-12-30 14:37:30|90406.4|90356.4|90402.1|90352.1|90406.5|90356.5|90397|90347|57
1640875060000|2021-12-30 14:37:40|90403|90353|90381.4|90331.4|90403|90353|90381.4|90331.4|66
1640875070000|2021-12-30 14:37:50|90381.1|90331.1|90386.9|90336.9|90388|90338|90378.6|90328.6|44
1640875080000|2021-12-30 14:38:00|90385.4|90335.4|90378.6|90328.6|90385.4|90335.4|90378.6|90328.6|40
1640875090000|2021-12-30 14:38:10|90378.8|90328.8|90379.1|90329.1|90380.1|90330.1|90378.6|90328.6|51
1640875100000|2021-12-30 14:38:20|90378.6|90328.6|90373.9|90323.9|90378.6|90328.6|90373.6|90323.6|47
1640875110000|2021-12-30 14:38:30|90374.2|90324.2|90373.8|90323.8|90374.2|90324.2|90370.6|90320.6|36
1640875120000|2021-12-30 14:38:40|90373.5|90323.5|90371.5|90321.5|90373.8|90323.8|90371.2|90321.2|39
1640875130000|2021-12-30 14:38:50|90371.6|90321.6|90347.1|90297.1|90371.8|90321.8|90346.3|90296.3|61
1640875140000|2021-12-30 14:39:00|90347.3|90297.3|90340.2|90290.2|90347.3|90297.3|90336.6|90286.6|52
1640875150000|2021-12-30 14:39:10|90338.2|90288.2|90339.3|90289.3|90339.5|90289.5|90338.1|90288.1|35
1640875160000|2021-12-30 14:39:20|90339.4|90289.4|90336.9|90286.9|90340.3|90290.3|90336.8|90286.8|32
1640875170000|2021-12-30 14:39:30|90336.7|90286.7|90326.3|90276.3|90337.2|90287.2|90325.2|90275.2|50
1640875180000|2021-12-30 14:39:40|90324.3|90274.3|90303.3|90253.3|90325.4|90275.4|90302.1|90252.1|69
1640875190000|2021-12-30 14:39:50|90303.5|90253.5|90309|90259|90309|90259|90303.5|90253.5|36
1640875200000|2021-12-30 14:40:00|90308.3|90258.3|90329.2|90279.2|90333|90283|90308.3|90258.3|53
1640875210000|2021-12-30 14:40:10|90329.8|90279.8|90333.3|90283.3|90338.4|90288.4|90329.5|90279.5|61
1640875220000|2021-12-30 14:40:20|90332.3|90282.3|90339.4|90289.4|90343.7|90293.7|90331.9|90281.9|75
1640875230000|2021-12-30 14:40:30|90338.5|90288.5|90339|90289|90340.7|90290.7|90338.4|90288.4|35
1640875240000|2021-12-30 14:40:40|90339.1|90289.1|90345.1|90295.1|90352.5|90302.5|90338.8|90288.8|50
1640875250000|2021-12-30 14:40:50|90346.5|90296.5|90337.2|90287.2|90347.7|90297.7|90334.6|90284.6|64
1640875260000|2021-12-30 14:41:00|90337.1|90287.1|90337.4|90287.4|90338.5|90288.5|90336.7|90286.7|38
1640875270000|2021-12-30 14:41:10|90337.5|90287.5|90337|90287|90337.9|90287.9|90336.7|90286.7|19
1640875280000|2021-12-30 14:41:20|90337.8|90287.8|90340.2|90290.2|90340.6|90290.6|90336.7|90286.7|23
1640875290000|2021-12-30 14:41:30|90339.8|90289.8|90347.4|90297.4|90347.4|90297.4|90338.9|90288.9|23
1640875300000|2021-12-30 14:41:40|90347.7|90297.7|90343.9|90293.9|90348.1|90298.1|90343.3|90293.3|45
1640875310000|2021-12-30 14:41:50|90344.1|90294.1|90345.6|90295.6|90345.6|90295.6|90342.6|90292.6|39
1640875320000|2021-12-30 14:42:00|90345.4|90295.4|90346.1|90296.1|90346.8|90296.8|90337.4|90287.4|46
1640875330000|2021-12-30 14:42:10|90346|90296|90348.5|90298.5|90348.7|90298.7|90344.7|90294.7|28
1640875340000|2021-12-30 14:42:20|90349.2|90299.2|90342.2|90292.2|90351.5|90301.5|90340.3|90290.3|49
1640875350000|2021-12-30 14:42:30|90341.9|90291.9|90347.9|90297.9|90347.9|90297.9|90341.9|90291.9|36
1640875360000|2021-12-30 14:42:40|90347.4|90297.4|90348.4|90298.4|90348.5|90298.5|90347|90297|23
1640875370000|2021-12-30 14:42:50|90348.9|90298.9|90334.2|90284.2|90348.9|90298.9|90333.5|90283.5|30
1640875380000|2021-12-30 14:43:00|90334.4|90284.4|90321.9|90271.9|90334.4|90284.4|90320.8|90270.8|41
1640875390000|2021-12-30 14:43:10|90321.7|90271.7|90317|90267|90323|90273|90317|90267|36
1640875400000|2021-12-30 14:43:20|90317.8|90267.8|90318|90268|90318.2|90268.2|90315.2|90265.2|28
1640875410000|2021-12-30 14:43:30|90317.7|90267.7|90311.3|90261.3|90318.9|90268.9|90310|90260|23
1640875420000|2021-12-30 14:43:40|90309.8|90259.8|90311.5|90261.5|90312.2|90262.2|90309|90259|34
1640875430000|2021-12-30 14:43:50|90311|90261|90315|90265|90316.1|90266.1|90310.5|90260.5|23
1640875440000|2021-12-30 14:44:00|90315.3|90265.3|90311.4|90261.4|90316.7|90266.7|90309.9|90259.9|37
1640875450000|2021-12-30 14:44:10|90311.3|90261.3|90309.4|90259.4|90312|90262|90309.4|90259.4|35
1640875460000|2021-12-30 14:44:20|90309.8|90259.8|90307.5|90257.5|90310.7|90264.9|90289.9|90252.4|32
1640875470000|2021-12-30 14:44:30|90307.2|90257.2|90308.1|90258.1|90308.4|90258.4|90306.6|90256.6|29
1640875480000|2021-12-30 14:44:40|90308.2|90258.2|90311.8|90261.8|90311.8|90261.8|90308.2|90258.2|25
1640875490000|2021-12-30 14:44:50|90310.7|90260.7|90312.4|90262.4|90313.4|90263.4|90309.3|90259.3|35
1640875500000|2021-12-30 14:45:00|90312|90262|90312.6|90262.6|90315|90265|90311.2|90261.2|37
1640875510000|2021-12-30 14:45:10|90312.9|90262.9|90301.6|90251.6|90312.9|90262.9|90301.6|90251.6|40
1640875520000|2021-12-30 14:45:20|90301.4|90251.4|90296|90246|90303.5|90253.5|90296|90246|32
1640875530000|2021-12-30 14:45:30|90296.3|90246.3|90300.6|90250.6|90300.6|90250.6|90295.6|90245.6|39
1640875540000|2021-12-30 14:45:40|90300.8|90250.8|90306.7|90256.7|90306.7|90256.7|90300.6|90250.6|40
1640875550000|2021-12-30 14:45:50|90307|90257|90284.9|90234.9|90307.3|90258.9|90283.1|90233.1|50
1640875560000|2021-12-30 14:46:00|90285|90235|90290|90240|90290.3|90240.3|90284.9|90234.9|44
1640875570000|2021-12-30 14:46:10|90290.5|90240.5|90295.3|90245.3|90297.1|90247.1|90288.8|90238.8|34
1640875580000|2021-12-30 14:46:20|90295|90245|90290.2|90240.2|90295.2|90245.2|90289.6|90239.6|57
1640875590000|2021-12-30 14:46:30|90290.5|90240.5|90282.4|90232.4|90291.5|90241.5|90282|90232|59
1640875600000|2021-12-30 14:46:40|90282.3|90232.3|90290.4|90240.4|90291.5|90241.5|90282.3|90232.3|61
1640875610000|2021-12-30 14:46:50|90290.6|90240.6|90295.1|90245.1|90295.1|90245.1|90290.3|90240.3|62
1640875620000|2021-12-30 14:47:00|90293.7|90243.7|90289.8|90239.8|90293.7|90243.7|90288.9|90238.9|59
1640875630000|2021-12-30 14:47:10|90290|90240|90304.8|90254.8|90304.8|90254.8|90289.8|90239.8|49
1640875640000|2021-12-30 14:47:20|90304.6|90254.6|90300.5|90250.5|90305|90255|90297.7|90247.7|54
1640875650000|2021-12-30 14:47:30|90297.6|90247.6|90293.7|90243.7|90299.3|90249.3|90293.7|90243.7|42
1640875660000|2021-12-30 14:47:40|90293.6|90243.6|90304.6|90254.6|90307|90257|90292.4|90242.4|47
1640875670000|2021-12-30 14:47:50|90304.2|90254.2|90306.8|90256.8|90307.3|90257.3|90304.2|90254.2|42
1640875680000|2021-12-30 14:48:00|90306.7|90256.7|90326|90276|90327.4|90277.4|90289.1|90254.5|59
1640875690000|2021-12-30 14:48:10|90325.7|90275.7|90331|90281|90334.7|90284.7|90324.7|90274.7|61
1640875700000|2021-12-30 14:48:20|90330.9|90280.9|90329.4|90279.4|90332.3|90282.3|90325.5|90275.5|45
1640875710000|2021-12-30 14:48:30|90329.8|90279.8|90336.2|90286.2|90344|90295.6|90318.6|90274.1|76
1640875720000|2021-12-30 14:48:40|90337|90287|90339.3|90289.3|90342.4|90292.4|90337|90287|61
1640875730000|2021-12-30 14:48:50|90339.1|90289.1|90341.1|90291.1|90351|90301|90339.1|90289.1|63
1640875740000|2021-12-30 14:49:00|90341.3|90291.3|90379|90329|90379|90329|90339.8|90289.8|75
1640875750000|2021-12-30 14:49:10|90379.2|90329.2|90388.6|90338.6|90388.6|90338.6|90372.5|90322.5|72
1640875760000|2021-12-30 14:49:20|90386.5|90336.5|90365.3|90340.3|90392.2|90354.5|90365.3|90324.2|75
1640875770000|2021-12-30 14:49:30|90380.5|90330.5|90386.7|90336.7|90394.2|90357.3|90364.9|90325.6|73
1640875780000|2021-12-30 14:49:40|90379.3|90329.3|90397.4|90347.4|90399.5|90349.5|90375.9|90325.9|66
1640875790000|2021-12-30 14:49:50|90397.5|90347.5|90397.7|90347.7|90408.8|90358.8|90384.3|90334.3|74
1640875800000|2021-12-30 14:50:00|90400.5|90350.5|90377.4|90327.4|90401.8|90351.8|90358.2|90324.2|78
1640875810000|2021-12-30 14:50:10|90375.6|90325.6|90388.5|90338.5|90390.1|90342.4|90366.1|90323.7|51
1640875820000|2021-12-30 14:50:20|90388.4|90338.4|90368.7|90318.7|90388.4|90338.4|90355.1|90314|71
1640875830000|2021-12-30 14:50:30|90368.3|90318.3|90352.7|90302.7|90369|90319|90342.7|90302|52
1640875840000|2021-12-30 14:50:40|90352.4|90302.4|90381.3|90331.3|90381.3|90331.3|90352.4|90302.4|70
1640875850000|2021-12-30 14:50:50|90389.3|90339.3|90389.5|90339.5|90392|90342|90368|90318|60
1640875860000|2021-12-30 14:51:00|90389|90339|90388|90338|90390.2|90340.2|90378.7|90328.7|60
1640875870000|2021-12-30 14:51:10|90390.4|90340.4|90386.5|90336.5|90397.3|90347.3|90362.5|90324|78
1640875880000|2021-12-30 14:51:20|90386|90336|90395.2|90345.2|90410.9|90360.9|90386|90336|75
1640875890000|2021-12-30 14:51:30|90391.4|90341.4|90386.2|90336.2|90397.2|90347.2|90380.5|90330.5|68
1640875900000|2021-12-30 14:51:40|90387|90337|90391.8|90341.8|90405.9|90355.9|90386.8|90336.8|77
1640875910000|2021-12-30 14:51:50|90391.4|90341.4|90391.9|90341.9|90403.2|90353.2|90384.7|90334.7|59
1640875920000|2021-12-30 14:52:00|90391.5|90341.5|90395.9|90345.9|90401.8|90351.8|90383.7|90333.7|57
1640875930000|2021-12-30 14:52:10|90395.2|90345.2|90397.9|90347.9|90408|90358|90388.5|90338.5|47
1640875940000|2021-12-30 14:52:20|90395.6|90345.6|90392.2|90342.2|90406.2|90356.2|90385.5|90335.5|72
1640875950000|2021-12-30 14:52:30|90393.4|90343.4|90391.5|90341.5|90401.8|90351.8|90381.9|90331.9|63
1640875960000|2021-12-30 14:52:40|90391.3|90341.3|90401.3|90351.3|90408.3|90364.1|90389.1|90339.3|63
1640875970000|2021-12-30 14:52:50|90403.8|90353.8|90396.2|90346.2|90409.8|90359.8|90391.8|90341.8|71
1640875980000|2021-12-30 14:53:00|90395.4|90345.4|90403|90353|90406.8|90356.8|90395.4|90345.4|45
1640875990000|2021-12-30 14:53:10|90402.4|90352.4|90416.6|90366.6|90421.9|90371.9|90392.2|90342.2|59
1640876000000|2021-12-30 14:53:20|90414.9|90364.9|90423.9|90373.9|90425.6|90385.4|90404.4|90364.9|62
1640876010000|2021-12-30 14:53:30|90426.1|90376.1|90416.8|90366.8|90426.1|90386.2|90407.2|90366.8|40
1640876020000|2021-12-30 14:53:40|90413.1|90363.1|90409.8|90359.8|90415.5|90375.7|90392.7|90355.1|70
1640876030000|2021-12-30 14:53:50|90407.8|90357.8|90411.8|90361.8|90415.4|90365.4|90407.6|90357.6|47
1640876040000|2021-12-30 14:54:00|90410.1|90360.1|90407.2|90357.2|90411.5|90361.5|90403|90353|51
1640876050000|2021-12-30 14:54:10|90408.1|90358.1|90407|90357|90411.4|90361.4|90398.6|90348.6|49
1640876060000|2021-12-30 14:54:20|90406.3|90356.3|90435.4|90385.4|90437.3|90387.3|90404.8|90354.8|68
1640876070000|2021-12-30 14:54:30|90434.1|90384.1|90443.5|90393.5|90443.5|90393.5|90428.1|90378.1|42
1640876080000|2021-12-30 14:54:40|90443.2|90393.2|90448.3|90398.3|90451.4|90401.4|90441.6|90391.6|36
1640876090000|2021-12-30 14:54:50|90448.8|90398.8|90460.8|90410.8|90462.3|90422.9|90446.4|90396.7|50
1640876100000|2021-12-30 14:55:00|90462.5|90412.5|90465.4|90415.4|90474.2|90424.2|90462.5|90412.5|61
1640876110000|2021-12-30 14:55:10|90465.8|90415.8|90432.7|90382.7|90465.8|90415.8|90430.9|90380.9|67
1640876120000|2021-12-30 14:55:20|90432.1|90382.1|90427.1|90377.1|90432.9|90382.9|90421.5|90371.5|61
1640876130000|2021-12-30 14:55:30|90426.4|90376.4|90433.7|90383.7|90436.3|90386.3|90420.2|90370.2|66
1640876140000|2021-12-30 14:55:40|90434|90384|90410.4|90360.4|90434.2|90384.2|90398.3|90359.4|65
1640876150000|2021-12-30 14:55:50|90414.4|90364.4|90420.4|90370.4|90423.4|90373.4|90407.1|90357.1|72
1640876160000|2021-12-30 14:56:00|90418.4|90368.4|90421.4|90371.4|90432.5|90382.5|90418.4|90368.4|70
1640876170000|2021-12-30 14:56:10|90419.3|90369.3|90425.4|90375.4|90427|90377|90410.9|90360.9|66
1640876180000|2021-12-30 14:56:20|90425.3|90375.3|90431|90381|90431|90381|90419|90369|60
1640876190000|2021-12-30 14:56:30|90431.7|90381.7|90424.2|90374.2|90438.6|90392.7|90417.7|90374.1|67
1640876200000|2021-12-30 14:56:40|90424.3|90374.3|90399.4|90349.4|90424.9|90382.6|90396|90346|60
1640876210000|2021-12-30 14:56:50|90399.2|90349.2|90397.2|90347.2|90401.4|90351.4|90397.1|90347.1|50
1640876220000|2021-12-30 14:57:00|90397.3|90347.3|90392.3|90342.3|90397.6|90347.6|90391.8|90341.8|42
1640876230000|2021-12-30 14:57:10|90392.6|90342.6|90386|90336|90392.7|90342.7|90384.8|90334.8|50
1640876240000|2021-12-30 14:57:20|90386.3|90336.3|90377.5|90327.5|90387.9|90344.7|90367.5|90327.5|45
1640876250000|2021-12-30 14:57:30|90379.6|90329.6|90381|90331|90381.3|90331.3|90363.6|90313.6|55
1640876260000|2021-12-30 14:57:40|90380.9|90330.9|90366.3|90316.3|90387.3|90337.3|90365.8|90315.8|61
1640876270000|2021-12-30 14:57:50|90366.8|90316.8|90374.7|90324.7|90375.1|90337.2|90344.8|90303.6|64
1640876280000|2021-12-30 14:58:00|90375.1|90325.1|90359.5|90309.5|90378.6|90344.9|90340.3|90309.5|61
1640876290000|2021-12-30 14:58:10|90344|90319|90331.5|90306.5|90361.1|90319|90331.5|90290.5|69
1640876300000|2021-12-30 14:58:20|90330.7|90305.7|90332.7|90282.7|90344.1|90305.7|90322.2|90278.5|65
1640876310000|2021-12-30 14:58:30|90334.1|90284.1|90330.8|90280.8|90336.4|90298.7|90317.8|90276.8|59
1640876320000|2021-12-30 14:58:40|90330.3|90280.3|90347.9|90297.9|90348.1|90311.4|90327.2|90279.3|61
1640876330000|2021-12-30 14:58:50|90348.1|90298.1|90360.1|90310.1|90360.3|90310.3|90345.7|90295.7|47
1640876340000|2021-12-30 14:59:00|90360.3|90310.3|90362.3|90312.3|90362.8|90312.8|90355.4|90305.4|58
1640876350000|2021-12-30 14:59:10|90362.5|90312.5|90375.1|90325.1|90375.4|90325.4|90362.5|90312.5|57
1640876360000|2021-12-30 14:59:20|90375.7|90325.7|90373.9|90323.9|90379.5|90329.5|90369.9|90319.9|54
1640876370000|2021-12-30 14:59:30|90374.5|90324.5|90353.8|90303.8|90375.5|90338.1|90353.8|90303.8|49
1640876380000|2021-12-30 14:59:40|90355.6|90305.6|90346.9|90296.9|90360.1|90310.1|90345|90295|62
1640876390000|2021-12-30 14:59:50|90347.2|90297.2|90339.6|90314.6|90363|90315|90336|90286|69
1640876400000|2021-12-30 15:00:00|90352|90302|90322.8|90272.8|90352|90302|90312.3|90262.3|77
1640876410000|2021-12-30 15:00:10|90319.3|90269.3|90325.8|90275.8|90331.2|90292.2|90304.4|90260.4|74
1640876420000|2021-12-30 15:00:20|90326.5|90276.5|90333.2|90283.2|90337.6|90287.6|90325.9|90275.9|48
1640876430000|2021-12-30 15:00:30|90333.6|90283.6|90312.2|90262.2|90334|90284|90312.2|90262.2|48
1640876440000|2021-12-30 15:00:40|90312.4|90262.4|90320.3|90270.3|90321.8|90271.8|90312.4|90262.4|56
1640876450000|2021-12-30 15:00:50|90320.7|90270.7|90318.3|90268.3|90322.7|90272.7|90315.5|90265.5|63
1640876460000|2021-12-30 15:01:00|90318.2|90268.2|90320.5|90270.5|90326.9|90276.9|90317.5|90267.5|56
1640876470000|2021-12-30 15:01:10|90320|90270|90323.2|90273.2|90325.1|90275.1|90315|90265|62
1640876480000|2021-12-30 15:01:20|90322.6|90272.6|90325.5|90275.5|90333.7|90296.3|90313.7|90263.7|73
1640876490000|2021-12-30 15:01:30|90325.8|90275.8|90316.5|90266.5|90325.8|90275.8|90305.3|90255.3|60
1640876500000|2021-12-30 15:01:40|90316.4|90266.4|90310.8|90260.8|90318|90268|90298.3|90248.3|69
1640876510000|2021-12-30 15:01:50|90310.6|90260.6|90319.4|90269.4|90321.3|90271.3|90304.1|90254.1|59
1640876520000|2021-12-30 15:02:00|90318.5|90268.5|90308.8|90258.8|90319.7|90269.7|90301.8|90251.8|63
1640876530000|2021-12-30 15:02:10|90309|90259|90304.8|90254.8|90319.7|90273.1|90296.8|90254.4|60
1640876540000|2021-12-30 15:02:20|90303.2|90253.2|90310.8|90260.8|90316.3|90266.3|90297.8|90247.8|76
1640876550000|2021-12-30 15:02:30|90309.4|90259.4|90308.3|90258.3|90322|90279.1|90302.5|90257.6|72
1640876560000|2021-12-30 15:02:40|90307.9|90257.9|90320.6|90270.6|90335|90285|90304.9|90257.9|71
1640876570000|2021-12-30 15:02:50|90320.9|90270.9|90317.2|90267.2|90330|90280|90297.9|90256.1|78
1640876580000|2021-12-30 15:03:00|90317.8|90267.8|90316|90266|90317.8|90267.8|90305.9|90255.9|65
1640876590000|2021-12-30 15:03:10|90318.2|90268.2|90309.9|90259.9|90326.5|90276.5|90306.5|90256.5|65
1640876600000|2021-12-30 15:03:20|90308|90258|90308|90258|90323.1|90282.5|90303.3|90253.3|71
1640876610000|2021-12-30 15:03:30|90310.5|90260.5|90312.7|90262.7|90313.9|90263.9|90307|90257|36
1640876620000|2021-12-30 15:03:40|90313.1|90263.1|90298.8|90273.8|90329.5|90279.5|90298.8|90261.4|52
1640876630000|2021-12-30 15:03:50|90298.9|90273.9|90306.4|90256.4|90314.1|90280.3|90287.8|90249.1|68
1640876640000|2021-12-30 15:04:00|90305.8|90255.8|90274|90249|90307.8|90264.3|90273.6|90234.6|67
1640876650000|2021-12-30 15:04:10|90275.7|90250.7|90299.3|90249.3|90299.3|90250.7|90275.7|90242.2|54
1640876660000|2021-12-30 15:04:20|90299.4|90249.4|90286.9|90236.9|90299.5|90255.5|90274.2|90235.4|58
1640876670000|2021-12-30 15:04:30|90286.8|90236.8|90284.7|90234.7|90286.8|90236.8|90284.2|90234.2|37
1640876680000|2021-12-30 15:04:40|90284.3|90234.3|90286.7|90236.7|90289.2|90239.2|90282.8|90232.8|43
1640876690000|2021-12-30 15:04:50|90287.1|90237.1|90287.2|90237.2|90288|90238|90284.9|90234.9|37
1640876700000|2021-12-30 15:05:00|90284.2|90234.2|90290|90240|90291.4|90253.5|90271.9|90225.9|55
1640876710000|2021-12-30 15:05:10|90289.7|90239.7|90285.7|90235.7|90294.4|90244.4|90284.7|90234.7|58
1640876720000|2021-12-30 15:05:20|90285.8|90235.8|90287.7|90237.7|90288.3|90238.3|90283.7|90233.7|40
1640876730000|2021-12-30 15:05:30|90287.6|90237.6|90286.9|90236.9|90288|90238|90286.1|90236.1|30
1640876740000|2021-12-30 15:05:40|90287.4|90237.4|90267.7|90242.7|90287.4|90244.6|90256.4|90219.7|54
1640876750000|2021-12-30 15:05:50|90281.5|90231.5|90300.2|90250.2|90301.1|90251.1|90281.2|90231.2|57
1640876760000|2021-12-30 15:06:00|90299.7|90249.7|90291.2|90241.2|90300.2|90250.2|90285.2|90235.2|70
1640876770000|2021-12-30 15:06:10|90290.4|90240.4|90292.6|90242.6|90294.8|90244.8|90289.3|90239.3|53
1640876780000|2021-12-30 15:06:20|90295.6|90245.6|90309.5|90259.5|90309.8|90259.8|90292.5|90242.5|51
1640876790000|2021-12-30 15:06:30|90308.1|90258.1|90312.9|90262.9|90315.4|90265.4|90307.5|90257.5|53
1640876800000|2021-12-30 15:06:40|90312.4|90262.4|90303.2|90278.2|90314.9|90278.2|90293.9|90259.2|27
1640876810000|2021-12-30 15:06:50|90312.8|90262.8|90298.4|90248.4|90314.9|90264.9|90298.2|90248.2|39
1640876820000|2021-12-30 15:07:00|90295.2|90245.2|90297.2|90272.2|90312.1|90272.2|90292.5|90242.5|73
1640876830000|2021-12-30 15:07:10|90298|90273|90317.3|90267.3|90318.3|90273|90297.2|90257.4|54
1640876840000|2021-12-30 15:07:20|90316|90266|90309.7|90259.7|90318|90268|90309.6|90259.6|45
1640876850000|2021-12-30 15:07:30|90309.6|90259.6|90301.8|90251.8|90310|90260|90300.8|90250.8|33
1640876860000|2021-12-30 15:07:40|90302.1|90252.1|90307.7|90257.7|90308.5|90258.5|90301.1|90251.1|38
1640876870000|2021-12-30 15:07:50|90307.2|90257.2|90298.4|90248.4|90307.2|90257.2|90298.1|90248.1|43
1640876880000|2021-12-30 15:08:00|90298.7|90248.7|90311.8|90261.8|90312.4|90262.4|90298.7|90248.7|49
1640876890000|2021-12-30 15:08:10|90312.1|90262.1|90301.9|90251.9|90312.1|90262.1|90300.3|90250.3|44
1640876900000|2021-12-30 15:08:20|90302.2|90252.2|90318.2|90268.2|90318.2|90273.8|90298.4|90250.1|66
1640876910000|2021-12-30 15:08:30|90317.7|90267.7|90308.8|90258.8|90317.7|90267.7|90305.4|90255.4|50
1640876920000|2021-12-30 15:08:40|90308.9|90258.9|90306.3|90256.3|90313.4|90269.9|90294.7|90244.7|56
1640876930000|2021-12-30 15:08:50|90306.4|90256.4|90306.4|90256.4|90307.5|90257.5|90293.4|90243.4|58
1640876940000|2021-12-30 15:09:00|90305.6|90255.6|90308.1|90258.1|90308.8|90258.8|90304.9|90254.9|42
1640876950000|2021-12-30 15:09:10|90308|90258|90311.5|90261.5|90318.5|90268.5|90307.6|90257.6|65
1640876960000|2021-12-30 15:09:20|90311.3|90261.3|90307.4|90257.4|90311.8|90261.8|90306.9|90256.9|47
1640876970000|2021-12-30 15:09:30|90308.6|90258.6|90319.2|90269.2|90319.9|90275.1|90300.1|90258.6|49
1640876980000|2021-12-30 15:09:40|90319|90269|90318.6|90268.6|90320.1|90270.1|90316.6|90266.6|29
1640876990000|2021-12-30 15:09:50|90318.5|90268.5|90322.5|90272.5|90323.6|90273.6|90318.5|90268.5|40
1640877000000|2021-12-30 15:10:00|90322.3|90272.3|90326.7|90276.7|90327.1|90277.1|90321.5|90271.5|40
1640877010000|2021-12-30 15:10:10|90322.7|90272.7|90325.4|90275.4|90326.6|90284|90307.7|90269.5|50
1640877020000|2021-12-30 15:10:20|90328.5|90278.5|90326.7|90276.7|90329.5|90279.5|90326.7|90276.7|36
1640877030000|2021-12-30 15:10:30|90327.1|90277.1|90328.2|90278.2|90329|90279|90327.1|90277.1|33
1640877040000|2021-12-30 15:10:40|90328.4|90278.4|90329|90279|90329|90279|90327.4|90277.4|19
1640877050000|2021-12-30 15:10:50|90328.7|90278.7|90330.4|90280.4|90332.2|90282.2|90324.8|90274.8|58
1640877060000|2021-12-30 15:11:00|90330.1|90280.1|90328.1|90278.1|90331.4|90281.4|90328.1|90278.1|38
1640877070000|2021-12-30 15:11:10|90328.3|90278.3|90321.2|90271.2|90328.3|90288.7|90308.6|90267.2|60
1640877080000|2021-12-30 15:11:20|90320.5|90270.5|90325.4|90275.4|90331.2|90288.7|90311.8|90269.2|60
1640877090000|2021-12-30 15:11:30|90325.1|90275.1|90325.5|90275.5|90325.9|90275.9|90324.1|90274.1|36
1640877100000|2021-12-30 15:11:40|90325.6|90275.6|90325.7|90275.7|90327.2|90277.2|90325|90275|26
1640877110000|2021-12-30 15:11:50|90325.9|90275.9|90321.2|90271.2|90326|90276|90319.7|90269.7|45
1640877120000|2021-12-30 15:12:00|90321|90271|90312.8|90262.8|90321.5|90280.9|90299.9|90252|49
1640877130000|2021-12-30 15:12:10|90311.9|90261.9|90313.7|90263.7|90315.1|90265.1|90309.7|90259.7|43
1640877140000|2021-12-30 15:12:20|90314|90264|90312|90262|90316.8|90266.8|90310|90260|41
1640877150000|2021-12-30 15:12:30|90311.8|90261.8|90312|90262|90317|90267|90311.7|90261.7|47
1640877160000|2021-12-30 15:12:40|90312.1|90262.1|90312.7|90262.7|90312.9|90262.9|90311.3|90261.3|27
1640877170000|2021-12-30 15:12:50|90312.8|90262.8|90328.1|90278.1|90328.5|90291.3|90306.9|90261.2|43
1640877180000|2021-12-30 15:13:00|90328.4|90278.4|90328|90278|90330|90280|90327|90277|28
1640877190000|2021-12-30 15:13:10|90327.7|90277.7|90312.7|90287.7|90327.7|90289.7|90306.6|90274.3|51
1640877200000|2021-12-30 15:13:20|90312.9|90287.9|90355.3|90305.3|90355.7|90305.7|90312.3|90286.6|60
1640877210000|2021-12-30 15:13:30|90356.4|90306.4|90360.4|90310.4|90363.4|90313.4|90354.7|90304.7|42
1640877220000|2021-12-30 15:13:40|90360.6|90310.6|90367.2|90317.2|90372.3|90335|90359.6|90309.6|51
1640877230000|2021-12-30 15:13:50|90366.2|90316.2|90362.2|90337.2|90373.1|90337.2|90358.8|90316.2|46
1640877240000|2021-12-30 15:14:00|90362.5|90337.5|90374.6|90324.6|90377.3|90341.4|90361.3|90321.4|52
1640877250000|2021-12-30 15:14:10|90372.3|90322.3|90376.5|90326.5|90376.6|90338.6|90361.1|90321|50
1640877260000|2021-12-30 15:14:20|90378.8|90328.8|90375.9|90325.9|90378.8|90339.3|90361.8|90323.4|49
1640877270000|2021-12-30 15:14:30|90364.7|90339.7|90385.2|90335.2|90385.3|90341.3|90364.7|90325.1|47
1640877280000|2021-12-30 15:14:40|90386.9|90336.9|90384.6|90334.6|90390.3|90346.6|90369.7|90331.4|54
1640877290000|2021-12-30 15:14:50|90386.5|90336.5|90385.4|90335.4|90386.7|90336.7|90384.7|90334.7|31
1640877300000|2021-12-30 15:15:00|90385.8|90335.8|90382.5|90332.5|90386.1|90336.1|90380.9|90330.9|34
1640877310000|2021-12-30 15:15:10|90382.7|90332.7|90374.8|90324.8|90382.9|90332.9|90374.4|90324.4|29
1640877320000|2021-12-30 15:15:20|90375|90325|90368|90343|90379.8|90343.4|90365.9|90325|38
1640877330000|2021-12-30 15:15:30|90368.9|90343.9|90381.3|90331.3|90383.1|90344.6|90366.5|90331.2|45
1640877340000|2021-12-30 15:15:40|90381|90331|90380.6|90330.6|90381.8|90331.8|90379.5|90329.5|28
1640877350000|2021-12-30 15:15:50|90380.8|90330.8|90374.9|90324.9|90380.9|90337.5|90361.2|90322.5|30
1640877360000|2021-12-30 15:16:00|90374.6|90324.6|90373.8|90323.8|90376.6|90326.6|90370.5|90320.5|51
1640877370000|2021-12-30 15:16:10|90373.7|90323.7|90358.8|90333.8|90374.4|90333.8|90356.9|90320.3|34
1640877380000|2021-12-30 15:16:20|90358.6|90333.6|90361.7|90311.7|90361.7|90333.6|90341.4|90300.9|66
1640877390000|2021-12-30 15:16:30|90363.3|90313.3|90358.8|90333.8|90363.3|90333.8|90353.5|90307.3|45
1640877400000|2021-12-30 15:16:40|90358|90333|90371.7|90321.7|90372.1|90333.9|90358|90320.7|21
1640877410000|2021-12-30 15:16:50|90372|90322|90367.7|90317.7|90373.4|90323.4|90367.2|90317.2|38
1640877420000|2021-12-30 15:17:00|90367.8|90317.8|90362.6|90312.6|90370|90320|90361.5|90311.5|50
1640877430000|2021-12-30 15:17:10|90362.3|90312.3|90362.2|90312.2|90363.5|90313.5|90361.4|90311.4|28
1640877440000|2021-12-30 15:17:20|90361.9|90311.9|90366.9|90316.9|90368.3|90318.3|90361.9|90311.9|37
1640877450000|2021-12-30 15:17:30|90367.3|90317.3|90366.9|90316.9|90367.9|90317.9|90366.4|90316.4|36
1640877460000|2021-12-30 15:17:40|90367.1|90317.1|90369.4|90319.4|90369.9|90319.9|90366.1|90316.1|21
1640877470000|2021-12-30 15:17:50|90369.9|90319.9|90370.2|90320.2|90370.7|90320.7|90369.4|90319.4|23
1640877480000|2021-12-30 15:18:00|90370.3|90320.3|90370|90320|90370.3|90320.3|90369.1|90319.1|23
1640877490000|2021-12-30 15:18:10|90369.9|90319.9|90369.1|90319.1|90370.4|90320.4|90368.9|90318.9|23
1640877500000|2021-12-30 15:18:20|90369.2|90319.2|90379.5|90329.5|90379.5|90335.5|90358.3|90319.1|33
1640877510000|2021-12-30 15:18:30|90380.7|90330.7|90380.9|90330.9|90381.8|90331.8|90380.3|90330.3|30
1640877520000|2021-12-30 15:18:40|90380.7|90330.7|90389.8|90339.8|90393.8|90352|90377|90330.6|49
1640877530000|2021-12-30 15:18:50|90389.9|90339.9|90381.6|90331.6|90390.8|90345.5|90369.3|90330.9|54
1640877540000|2021-12-30 15:19:00|90381.8|90331.8|90387.9|90337.9|90388|90338|90381.3|90331.3|38
1640877550000|2021-12-30 15:19:10|90387.6|90337.6|90391.6|90341.6|90392.9|90342.9|90387.1|90337.1|35
1640877560000|2021-12-30 15:19:20|90391.2|90341.2|90407|90357|90407.2|90367.1|90390.9|90340.9|52
1640877570000|2021-12-30 15:19:30|90407.6|90357.6|90406.6|90356.6|90408.3|90358.3|90406.5|90356.5|31
1640877580000|2021-12-30 15:19:40|90407|90357|90406.6|90356.6|90411.3|90361.3|90402.9|90352.9|47
1640877590000|2021-12-30 15:19:50|90406.9|90356.9|90408.7|90358.7|90411.2|90372.6|90397.3|90355.5|45
1640877600000|2021-12-30 15:20:00|90409.3|90359.3|90401.2|90351.2|90409.7|90359.7|90400.1|90350.1|50
1640877610000|2021-12-30 15:20:10|90400.9|90350.9|90400.9|90350.9|90401.5|90351.5|90398|90348|26
1640877620000|2021-12-30 15:20:20|90401|90351|90401.5|90351.5|90403.3|90364.5|90389.5|90346.2|44
1640877630000|2021-12-30 15:20:30|90401|90351|90405.8|90355.8|90405.8|90355.8|90399.9|90349.9|36
1640877640000|2021-12-30 15:20:40|90405.7|90355.7|90409.4|90359.4|90409.6|90359.6|90404.4|90354.4|35
1640877650000|2021-12-30 15:20:50|90409.2|90359.2|90409.3|90359.3|90410.4|90360.4|90409.2|90359.2|23
1640877660000|2021-12-30 15:21:00|90409.4|90359.4|90416.4|90366.4|90416.7|90366.7|90407.6|90357.6|48
1640877670000|2021-12-30 15:21:10|90416.5|90366.5|90420.1|90370.1|90423.7|90386|90408.3|90366.5|53
1640877680000|2021-12-30 15:21:20|90420.9|90370.9|90420|90370|90421.3|90371.3|90418.7|90368.7|39
1640877690000|2021-12-30 15:21:30|90420.5|90370.5|90416.1|90366.1|90421.6|90371.6|90416.1|90366.1|41
1640877700000|2021-12-30 15:21:40|90415.5|90365.5|90413.6|90388.6|90426.9|90389.7|90407.8|90364.3|57
1640877710000|2021-12-30 15:21:50|90414.2|90389.2|90410.1|90385.1|90414.3|90389.3|90408.8|90383.8|39
1640877720000|2021-12-30 15:22:00|90410.2|90385.2|90410.5|90385.5|90411.3|90386.3|90409.3|90384.3|32
1640877730000|2021-12-30 15:22:10|90409.9|90384.9|90410.4|90385.4|90423.7|90390.3|90402.1|90366.6|62
1640877740000|2021-12-30 15:22:20|90410.5|90385.5|90408.6|90383.6|90422.4|90386.2|90405.4|90367.3|43
1640877750000|2021-12-30 15:22:30|90410.3|90385.3|90386.8|90361.8|90422.8|90385.3|90386.4|90348.5|55
1640877760000|2021-12-30 15:22:40|90387.4|90362.4|90393.5|90343.5|90394.7|90363.7|90380.6|90342.5|53
1640877770000|2021-12-30 15:22:50|90393.3|90343.3|90391.8|90366.8|90410.4|90374.5|90390.1|90343.3|49
1640877780000|2021-12-30 15:23:00|90392.1|90367.1|90411.7|90361.7|90418.9|90380.9|90392.1|90361.2|60
1640877790000|2021-12-30 15:23:10|90411.6|90361.6|90411.1|90361.1|90412.6|90362.6|90410.9|90360.9|32
1640877800000|2021-12-30 15:23:20|90410.8|90360.8|90407|90357|90410.8|90369.2|90392.3|90353.3|45
1640877810000|2021-12-30 15:23:30|90406.9|90356.9|90410.2|90360.2|90413.8|90377.2|90400.5|90350.5|58
1640877820000|2021-12-30 15:23:40|90411.3|90361.3|90406.2|90356.2|90415.1|90365.1|90405.5|90355.5|64
1640877830000|2021-12-30 15:23:50|90406.5|90356.5|90412.7|90362.7|90417.2|90378.9|90400.6|90350.6|49
1640877840000|2021-12-30 15:24:00|90413|90363|90405.4|90355.4|90413|90366.3|90391.3|90353.4|55
1640877850000|2021-12-30 15:24:10|90406.6|90356.6|90392.4|90342.4|90406.6|90356.6|90383.3|90333.3|52
1640877860000|2021-12-30 15:24:20|90392.2|90342.2|90378.2|90328.2|90393.1|90343.1|90365|90322.4|59
1640877870000|2021-12-30 15:24:30|90379.2|90329.2|90395|90345|90395|90345|90371|90321|63
1640877880000|2021-12-30 15:24:40|90395.3|90345.3|90387.1|90337.1|90398.7|90354.2|90379|90333.2|63
1640877890000|2021-12-30 15:24:50|90385.8|90335.8|90393.7|90343.7|90394.6|90344.6|90385.8|90335.8|44
1640877900000|2021-12-30 15:25:00|90393.8|90343.8|90396.2|90346.2|90400|90362.1|90386.3|90343.8|39
1640877910000|2021-12-30 15:25:10|90396.3|90346.3|90392.6|90342.6|90397.2|90347.2|90391.6|90341.6|28
1640877920000|2021-12-30 15:25:20|90391.5|90341.5|90394.9|90344.9|90397|90360.4|90383|90340.4|40
1640877930000|2021-12-30 15:25:30|90394.4|90344.4|90400.7|90350.7|90400.9|90350.9|90393.7|90343.7|43
1640877940000|2021-12-30 15:25:40|90401|90351|90409.4|90359.4|90413.3|90363.3|90399.5|90349.5|68
1640877950000|2021-12-30 15:25:50|90409.7|90359.7|90408.9|90358.9|90411.6|90361.6|90408.8|90358.8|41
1640877960000|2021-12-30 15:26:00|90408.7|90358.7|90407|90357|90409.9|90359.9|90406.2|90356.2|39
1640877970000|2021-12-30 15:26:10|90406.9|90356.9|90392.6|90367.6|90411.5|90368.7|90391.9|90356|45
1640877980000|2021-12-30 15:26:20|90392.7|90367.7|90405.3|90355.3|90405.3|90368.1|90392.6|90353.7|28
1640877990000|2021-12-30 15:26:30|90405.1|90355.1|90406.1|90356.1|90407.9|90357.9|90405.1|90355.1|24
1640878000000|2021-12-30 15:26:40|90405.8|90355.8|90405|90355|90406|90356|90404.5|90354.5|24
1640878010000|2021-12-30 15:26:50|90404.8|90354.8|90406.1|90356.1|90406.7|90356.7|90404.5|90354.5|35
1640878020000|2021-12-30 15:27:00|90406.2|90356.2|90405.2|90355.2|90407.8|90357.8|90404.7|90354.7|43
1640878030000|2021-12-30 15:27:10|90404.9|90354.9|90402.9|90352.9|90405.3|90355.3|90402.9|90352.9|24
1640878040000|2021-12-30 15:27:20|90403|90353|90400.3|90350.3|90404.3|90358.7|90381.6|90343.8|45
1640878050000|2021-12-30 15:27:30|90399.2|90349.2|90396.1|90346.1|90406.2|90356.2|90389.3|90339.3|53
1640878060000|2021-12-30 15:27:40|90399.8|90349.8|90392.2|90342.2|90399.8|90361.6|90378.2|90333.6|69
1640878070000|2021-12-30 15:27:50|90391.2|90341.2|90405.6|90355.6|90406|90356|90375.7|90327.8|68
1640878080000|2021-12-30 15:28:00|90405.4|90355.4|90406.5|90356.5|90410.5|90363.6|90388.6|90346.9|46
1640878090000|2021-12-30 15:28:10|90404.8|90354.8|90405.1|90355.1|90406.1|90356.1|90401.3|90351.3|42
1640878100000|2021-12-30 15:28:20|90404.6|90354.6|90410.6|90360.6|90411.6|90361.6|90403.6|90353.6|37
1640878110000|2021-12-30 15:28:30|90410.2|90360.2|90421|90371|90422.3|90372.3|90408.4|90358.4|51
1640878120000|2021-12-30 15:28:40|90420.9|90370.9|90419.8|90369.8|90422.7|90381.3|90404.6|90364.4|44
1640878130000|2021-12-30 15:28:50|90421.2|90371.2|90411.4|90386.4|90425.5|90389.6|90410.2|90371.2|52
1640878140000|2021-12-30 15:29:00|90412.3|90387.3|90422.7|90372.7|90424.5|90387.9|90401.1|90365.7|57
1640878150000|2021-12-30 15:29:10|90422.5|90372.5|90418.9|90368.9|90425.5|90387.1|90409|90368.1|64
1640878160000|2021-12-30 15:29:20|90418|90368|90415.6|90365.6|90418.4|90379|90401.2|90363.4|43
1640878170000|2021-12-30 15:29:30|90416.3|90366.3|90412.4|90362.4|90416.3|90366.3|90411.9|90361.9|41
1640878180000|2021-12-30 15:29:40|90412.5|90362.5|90408.9|90358.9|90416.5|90374|90397.4|90357.5|51
1640878190000|2021-12-30 15:29:50|90407.6|90357.6|90403.8|90353.8|90414.3|90364.3|90397.7|90347.7|75
1640878200000|2021-12-30 15:30:00|90403.6|90353.6|90403|90353|90411.8|90361.8|90402.8|90352.8|63
1640878210000|2021-12-30 15:30:10|90401.5|90351.5|90411.9|90361.9|90413.7|90377.8|90401.2|90351.2|52
1640878220000|2021-12-30 15:30:20|90412.8|90362.8|90402.1|90377.1|90417.6|90377.1|90399.3|90361.1|45
1640878230000|2021-12-30 15:30:30|90402.2|90377.2|90417.6|90367.6|90420.7|90377.4|90401.9|90364.7|48
1640878240000|2021-12-30 15:30:40|90417.5|90367.5|90405.7|90380.7|90421.7|90384.1|90404.3|90363.1|45
1640878250000|2021-12-30 15:30:50|90407.4|90382.4|90420.9|90370.9|90422.6|90386|90407.4|90368.8|55
1640878260000|2021-12-30 15:31:00|90420.1|90370.1|90440.6|90415.6|90453.3|90415.8|90408.5|90370.1|72
1640878270000|2021-12-30 15:31:10|90441|90416|90468.7|90418.7|90473.3|90429|90440.4|90401.7|51
1640878280000|2021-12-30 15:31:20|90470.2|90420.2|90475.5|90425.5|90478.5|90437.4|90448.6|90409.9|58
1640878290000|2021-12-30 15:31:30|90474.2|90424.2|90483.9|90433.9|90489.3|90439.3|90471|90421|59
1640878300000|2021-12-30 15:31:40|90483.6|90433.6|90503.2|90453.2|90503.2|90460.6|90482.5|90432.5|44
1640878310000|2021-12-30 15:31:50|90518.9|90468.9|90493.8|90443.8|90524.1|90475.1|90493.7|90443.7|73
1640878320000|2021-12-30 15:32:00|90493|90443|90516.5|90466.5|90518.5|90475.9|90489.8|90441.5|53
1640878330000|2021-12-30 15:32:10|90516.6|90466.6|90526.4|90476.4|90533.1|90493.7|90515.6|90465.6|47
1640878340000|2021-12-30 15:32:20|90526.5|90476.5|90534.1|90484.1|90538.7|90499.7|90522.8|90472.8|76
1640878350000|2021-12-30 15:32:30|90531.1|90481.1|90559.4|90509.4|90561|90513.9|90528.7|90478.7|62
1640878360000|2021-12-30 15:32:40|90559.6|90509.6|90541.9|90491.9|90566.1|90516.1|90540.4|90490.4|60
1640878370000|2021-12-30 15:32:50|90541.3|90491.3|90544.8|90494.8|90562.5|90512.5|90536.1|90486.1|61
1640878380000|2021-12-30 15:33:00|90544.7|90494.7|90542.8|90492.8|90551.7|90501.7|90536.3|90486.3|50
1640878390000|2021-12-30 15:33:10|90553.3|90503.3|90553.3|90503.3|90557.9|90507.9|90551.7|90501.7|47
1640878400000|2021-12-30 15:33:20|90552.5|90502.5|90562|90512|90568.5|90518.5|90550.4|90500.4|59
1640878410000|2021-12-30 15:33:30|90564.5|90514.5|90570.9|90520.9|90580.1|90530.1|90561.9|90511.9|60
1640878420000|2021-12-30 15:33:40|90572.3|90522.3|90555.5|90505.5|90572.3|90522.3|90550.7|90500.7|56
1640878430000|2021-12-30 15:33:50|90556.7|90506.7|90538.2|90488.2|90559.7|90509.7|90534|90484|49
1640878440000|2021-12-30 15:34:00|90537.2|90487.2|90538.6|90488.6|90552.6|90502.6|90525.4|90475.4|65
1640878450000|2021-12-30 15:34:10|90536.7|90486.7|90527.5|90477.5|90537.4|90487.4|90519.9|90469.9|73
1640878460000|2021-12-30 15:34:20|90527.2|90477.2|90549.6|90499.6|90551.9|90501.9|90527|90477|52
1640878470000|2021-12-30 15:34:30|90549.9|90499.9|90541.6|90491.6|90550.9|90502.9|90527.9|90484.7|63
1640878480000|2021-12-30 15:34:40|90540.8|90490.8|90540.2|90490.2|90560.9|90510.9|90538.7|90488.7|60
1640878490000|2021-12-30 15:34:50|90540.7|90490.7|90520.9|90470.9|90540.7|90490.7|90515.7|90465.7|72
1640878500000|2021-12-30 15:35:00|90520.3|90470.3|90518.8|90468.8|90527.4|90477.4|90517.8|90467.8|46
1640878510000|2021-12-30 15:35:10|90517|90467|90523.5|90473.5|90523.5|90473.5|90510.4|90460.4|59
1640878520000|2021-12-30 15:35:20|90523.1|90473.1|90519.8|90469.8|90523.8|90473.8|90509.6|90459.6|53
1640878530000|2021-12-30 15:35:30|90519.7|90469.7|90527.4|90477.4|90527.4|90477.4|90519.1|90469.1|48
1640878540000|2021-12-30 15:35:40|90527.5|90477.5|90525.9|90475.9|90527.8|90477.8|90524.1|90474.1|42
1640878550000|2021-12-30 15:35:50|90525.8|90475.8|90536.5|90486.5|90539.9|90489.9|90524.9|90474.9|70
1640878560000|2021-12-30 15:36:00|90536.8|90486.8|90539.6|90489.6|90542.4|90492.4|90532.6|90482.6|50
1640878570000|2021-12-30 15:36:10|90540.7|90490.7|90547.3|90497.3|90551.6|90508.1|90533.1|90488.2|60
1640878580000|2021-12-30 15:36:20|90544.8|90494.8|90523.4|90473.4|90546|90496|90523.2|90473.2|70
1640878590000|2021-12-30 15:36:30|90526.4|90476.4|90538.9|90488.9|90543.7|90493.7|90525.3|90475.3|61
1640878600000|2021-12-30 15:36:40|90538.4|90488.4|90539.6|90489.6|90540|90490|90537.8|90487.8|15
1640878610000|2021-12-30 15:36:50|90538.9|90488.9|90530|90480|90540|90490|90527.2|90477.2|51
1640878620000|2021-12-30 15:37:00|90530.8|90480.8|90530.3|90480.3|90531.2|90481.2|90527.7|90477.7|53
1640878630000|2021-12-30 15:37:10|90530.4|90480.4|90515.7|90465.7|90531.7|90481.7|90514.9|90464.9|51
1640878640000|2021-12-30 15:37:20|90512.6|90462.6|90506.1|90456.1|90514.1|90464.1|90503.4|90453.4|60
1640878650000|2021-12-30 15:37:30|90506.3|90456.3|90504.1|90454.1|90524|90474|90503.8|90453.8|59
1640878660000|2021-12-30 15:37:40|90504.7|90454.7|90505.6|90455.6|90506.8|90456.8|90503.2|90453.2|30
1640878670000|2021-12-30 15:37:50|90500.6|90450.6|90489.4|90439.4|90501.9|90467.6|90488|90438|66
1640878680000|2021-12-30 15:38:00|90488.9|90438.9|90487.5|90437.5|90501.9|90451.9|90486.1|90436.1|67
1640878690000|2021-12-30 15:38:10|90487.9|90437.9|90479.4|90429.4|90487.9|90437.9|90476.5|90426.5|56
1640878700000|2021-12-30 15:38:20|90478.8|90428.8|90477.6|90427.6|90482.1|90432.1|90477.2|90427.2|55
1640878710000|2021-12-30 15:38:30|90477.8|90427.8|90492.1|90442.1|90498.3|90448.3|90477.8|90427.8|61
1640878720000|2021-12-30 15:38:40|90492.4|90442.4|90510.5|90460.5|90511.1|90461.1|90491.4|90441.4|66
1640878730000|2021-12-30 15:38:50|90506.7|90456.7|90503.9|90453.9|90510.2|90460.2|90492.8|90442.8|76
1640878740000|2021-12-30 15:39:00|90504.8|90454.8|90506.3|90456.3|90512.9|90465.4|90489.2|90445.4|65
1640878750000|2021-12-30 15:39:10|90504.4|90454.4|90508.3|90458.3|90509.7|90459.7|90504.4|90454.4|50
1640878760000|2021-12-30 15:39:20|90508.2|90458.2|90509|90459|90509.3|90459.3|90507.4|90457.4|30
1640878770000|2021-12-30 15:39:30|90508.5|90458.5|90514.8|90464.8|90528.6|90478.6|90507.8|90457.8|72
1640878780000|2021-12-30 15:39:40|90513.2|90463.2|90521.4|90471.4|90523.9|90473.9|90498.2|90459.7|57
1640878790000|2021-12-30 15:39:50|90521.7|90471.7|90527|90477|90536.6|90486.6|90510.7|90469.9|62
1640878800000|2021-12-30 15:40:00|90527.2|90477.2|90525.1|90475.1|90530.3|90480.3|90523.3|90473.3|44
1640878810000|2021-12-30 15:40:10|90524.7|90474.7|90520.2|90470.2|90525.8|90475.8|90519.2|90469.2|43
1640878820000|2021-12-30 15:40:20|90520.7|90470.7|90517.1|90467.1|90522.5|90475.4|90500.4|90455|68
1640878830000|2021-12-30 15:40:30|90516.1|90466.1|90510|90460|90522.6|90472.6|90494.9|90459.2|75
1640878840000|2021-12-30 15:40:40|90510.5|90460.5|90521.2|90471.2|90522.5|90472.5|90507.4|90457.4|51
1640878850000|2021-12-30 15:40:50|90521|90471|90517.1|90467.1|90521|90476|90488.3|90450.5|70
1640878860000|2021-12-30 15:41:00|90513|90463|90497.6|90447.6|90513|90468.5|90485.6|90447.3|59
1640878870000|2021-12-30 15:41:10|90486.2|90461.2|90497.3|90447.3|90499.8|90462.3|90486|90446.3|44
1640878880000|2021-12-30 15:41:20|90497.5|90447.5|90506.1|90456.1|90507.4|90457.4|90497.5|90447.5|43
1640878890000|2021-12-30 15:41:30|90505.8|90455.8|90507.3|90457.3|90507.9|90457.9|90499.6|90449.6|36
1640878900000|2021-12-30 15:41:40|90511|90461|90501.5|90451.5|90511|90467.3|90491.1|90443.6|65
1640878910000|2021-12-30 15:41:50|90503.7|90453.7|90493.1|90443.1|90505.1|90455.1|90491.1|90441.1|48
1640878920000|2021-12-30 15:42:00|90493.5|90443.5|90493.8|90443.8|90500.8|90457.1|90478.3|90439.7|50
1640878930000|2021-12-30 15:42:10|90493.7|90443.7|90507.6|90457.6|90511.9|90461.9|90493.2|90443.2|43
1640878940000|2021-12-30 15:42:20|90511.3|90461.3|90543.7|90493.7|90543.9|90500.9|90511.3|90461.3|68
1640878950000|2021-12-30 15:42:30|90544|90494|90542.3|90492.3|90544|90494|90534.5|90484.5|56
1640878960000|2021-12-30 15:42:40|90542.2|90492.2|90553.9|90503.9|90555|90505|90542.2|90492.2|41
1640878970000|2021-12-30 15:42:50|90554.3|90504.3|90562.9|90512.9|90563.4|90513.4|90553.5|90503.5|49
1640878980000|2021-12-30 15:43:00|90562.1|90512.1|90561.5|90511.5|90563|90513|90559.8|90509.8|41
1640878990000|2021-12-30 15:43:10|90561.4|90511.4|90560.4|90510.4|90561.9|90511.9|90558.8|90508.8|34
1640879000000|2021-12-30 15:43:20|90560.9|90510.9|90575.2|90525.2|90578.2|90540.7|90560.9|90510.9|71
1640879010000|2021-12-30 15:43:30|90575.6|90525.6|90571.2|90521.2|90578.1|90528.1|90566.2|90516.2|63
1640879020000|2021-12-30 15:43:40|90570.8|90520.8|90578.7|90528.7|90580|90535.9|90560.9|90520.1|47
1640879030000|2021-12-30 15:43:50|90578.8|90528.8|90588.4|90538.4|90588.5|90538.5|90566.1|90516.1|58
1640879040000|2021-12-30 15:44:00|90588.5|90538.5|90595.9|90545.9|90599.5|90549.5|90561.9|90525|63
1640879050000|2021-12-30 15:44:10|90595.5|90545.5|90556|90531|90596|90546|90550.9|90511.4|57
1640879060000|2021-12-30 15:44:20|90568.3|90518.3|90573|90523|90574.4|90524.4|90564.8|90514.8|36
1640879070000|2021-12-30 15:44:30|90572.9|90522.9|90568.5|90518.5|90582.4|90532.4|90568.5|90518.5|52
1640879080000|2021-12-30 15:44:40|90567.6|90517.6|90581.1|90531.1|90581.7|90531.7|90566.1|90516.1|47
1640879090000|2021-12-30 15:44:50|90579.4|90529.4|90577|90527|90588.4|90538.4|90573.5|90523.5|61
1640879100000|2021-12-30 15:45:00|90582.2|90532.2|90564.3|90514.3|90588.3|90538.3|90551.1|90514.1|64
1640879110000|2021-12-30 15:45:10|90564.2|90514.2|90566.2|90516.2|90572.5|90533.6|90550.7|90512.4|59
1640879120000|2021-12-30 15:45:20|90566.1|90516.1|90561.2|90511.2|90575.3|90537.1|90560.4|90510.4|51
1640879130000|2021-12-30 15:45:30|90561.6|90511.6|90559.3|90509.3|90563.5|90513.5|90559.3|90509.3|34
1640879140000|2021-12-30 15:45:40|90559.4|90509.4|90561.6|90511.6|90562.2|90512.2|90558.6|90508.6|27
1640879150000|2021-12-30 15:45:50|90561.1|90511.1|90557.3|90507.3|90564.2|90514.2|90556.7|90506.7|37
1640879160000|2021-12-30 15:46:00|90558.1|90508.1|90550.4|90500.4|90559|90509|90550.1|90500.1|44
1640879170000|2021-12-30 15:46:10|90550.6|90500.6|90556.5|90506.5|90556.5|90506.5|90549.4|90499.4|28
1640879180000|2021-12-30 15:46:20|90556.9|90506.9|90568.9|90518.9|90571.8|90521.8|90556.9|90506.9|59
1640879190000|2021-12-30 15:46:30|90568.8|90518.8|90562.7|90512.7|90572.6|90532.4|90557.4|90512.1|53
1640879200000|2021-12-30 15:46:40|90562.6|90512.6|90562.6|90512.6|90569|90527.1|90551.3|90511.1|58
1640879210000|2021-12-30 15:46:50|90561.8|90511.8|90568.5|90518.5|90571.6|90533.1|90558.1|90508.5|64
1640879220000|2021-12-30 15:47:00|90569|90519|90571.3|90521.3|90579.7|90529.7|90567.8|90517.8|52
1640879230000|2021-12-30 15:47:10|90571.2|90521.2|90586.1|90536.1|90591.9|90541.9|90571.2|90521.2|55
1640879240000|2021-12-30 15:47:20|90584|90534|90594.3|90544.3|90602.4|90563.4|90583.6|90533.6|53
1640879250000|2021-12-30 15:47:30|90594.4|90544.4|90594.2|90544.2|90609.4|90559.4|90585.4|90535.4|66
1640879260000|2021-12-30 15:47:40|90593.1|90543.1|90600.7|90550.7|90606.9|90556.9|90593.1|90543.1|61
1640879270000|2021-12-30 15:47:50|90602.1|90552.1|90601.7|90551.7|90619.3|90569.3|90597.3|90547.3|53
1640879280000|2021-12-30 15:48:00|90601.1|90551.1|90616.4|90566.4|90619.5|90569.5|90599.6|90549.6|45
1640879290000|2021-12-30 15:48:10|90616.9|90566.9|90654.4|90604.4|90654.4|90604.4|90609.3|90564.7|70
1640879300000|2021-12-30 15:48:20|90652|90602|90636.2|90586.2|90653.5|90603.5|90623.7|90573.7|68
1640879310000|2021-12-30 15:48:30|90635.5|90585.5|90636.2|90586.2|90638.5|90588.5|90624.7|90574.7|60
1640879320000|2021-12-30 15:48:40|90634.7|90584.7|90639.7|90589.7|90640.8|90595.3|90620.3|90573.2|68
1640879330000|2021-12-30 15:48:50|90639.8|90589.8|90635.4|90585.4|90649.4|90599.4|90634.4|90584.4|65
1640879340000|2021-12-30 15:49:00|90636|90586|90643.5|90593.5|90652.9|90602.9|90634.2|90584.2|66
1640879350000|2021-12-30 15:49:10|90644.4|90594.4|90658.2|90608.2|90658.5|90608.5|90643.1|90593.1|63
1640879360000|2021-12-30 15:49:20|90658.4|90608.4|90668.6|90618.6|90671.9|90621.9|90658.4|90608.4|61
1640879370000|2021-12-30 15:49:30|90670.6|90620.6|90670.2|90620.2|90671.5|90633.5|90658.5|90614.6|63
1640879380000|2021-12-30 15:49:40|90671.1|90621.1|90680|90630|90680|90630|90669.1|90619.1|61
1640879390000|2021-12-30 15:49:50|90679.3|90629.3|90679.2|90629.2|90682.9|90632.9|90674.3|90624.3|53
1640879400000|2021-12-30 15:50:00|90678.6|90628.6|90675.8|90625.8|90679.3|90629.3|90673.4|90623.4|54
1640879410000|2021-12-30 15:50:10|90675.2|90625.2|90661.1|90611.1|90675.2|90628|90653|90610.8|66
1640879420000|2021-12-30 15:50:20|90660.6|90610.6|90645.3|90595.3|90667.7|90619.8|90643|90594.3|70
1640879430000|2021-12-30 15:50:30|90645.6|90595.6|90628.6|90578.6|90647.9|90597.9|90620.4|90570.4|60
1640879440000|2021-12-30 15:50:40|90633.5|90583.5|90621.8|90571.8|90633.5|90583.5|90608.3|90558.3|71
1640879450000|2021-12-30 15:50:50|90621.5|90571.5|90615.2|90565.2|90621.5|90580.2|90604.4|90562.7|43
1640879460000|2021-12-30 15:51:00|90615.1|90565.1|90615.7|90565.7|90617.5|90567.5|90613.8|90563.8|38
1640879470000|2021-12-30 15:51:10|90615.2|90565.2|90624.6|90574.6|90625.1|90575.1|90615|90565|54
1640879480000|2021-12-30 15:51:20|90624|90574|90623.1|90573.1|90627.8|90577.8|90621.6|90571.6|46
1640879490000|2021-12-30 15:51:30|90623.6|90573.6|90604.2|90554.2|90632|90582|90603.1|90553.1|52
1640879500000|2021-12-30 15:51:40|90606.2|90556.2|90612.3|90562.3|90612.3|90564.5|90589.5|90543|67
1640879510000|2021-12-30 15:51:50|90613.8|90563.8|90611.7|90561.7|90614.2|90564.2|90607.4|90557.4|49
1640879520000|2021-12-30 15:52:00|90611.2|90561.2|90610.7|90560.7|90614.6|90564.6|90610.3|90560.3|49
1640879530000|2021-12-30 15:52:10|90611.1|90561.1|90588.9|90538.9|90612.7|90562.7|90587|90537|64
1640879540000|2021-12-30 15:52:20|90588|90538|90590.2|90540.2|90590.3|90540.3|90585.8|90535.8|51
1640879550000|2021-12-30 15:52:30|90590.1|90540.1|90594.5|90544.5|90594.5|90544.5|90585.9|90535.9|60
1640879560000|2021-12-30 15:52:40|90593.9|90543.9|90567.8|90517.8|90594.8|90544.8|90566.4|90516.4|62
1640879570000|2021-12-30 15:52:50|90568.3|90518.3|90555.9|90505.9|90568.3|90518.3|90555.7|90505.7|52
1640879580000|2021-12-30 15:53:00|90555.3|90505.3|90560.4|90510.4|90562.3|90512.3|90552.5|90502.5|56
1640879590000|2021-12-30 15:53:10|90560.8|90510.8|90567.2|90517.2|90573.7|90534.2|90558.5|90510.8|50
1640879600000|2021-12-30 15:53:20|90567.8|90517.8|90569.1|90519.1|90580.6|90530.6|90567.6|90517.6|57
1640879610000|2021-12-30 15:53:30|90568.7|90518.7|90569.5|90519.5|90586.1|90543.1|90565|90515|63
1640879620000|2021-12-30 15:53:40|90570|90520|90552.9|90527.9|90576.4|90535.6|90546.6|90510.7|64
1640879630000|2021-12-30 15:53:50|90553.7|90528.7|90566.5|90516.5|90574.9|90535|90552.8|90515.5|54
1640879640000|2021-12-30 15:54:00|90566.7|90516.7|90576.7|90526.7|90577|90527|90566.7|90516.7|47
1640879650000|2021-12-30 15:54:10|90581.3|90531.3|90568.1|90518.1|90584.9|90545.3|90556|90515|53
1640879660000|2021-12-30 15:54:20|90567.4|90517.4|90575.3|90525.3|90579.8|90529.8|90567.4|90517.4|55
1640879670000|2021-12-30 15:54:30|90576.2|90526.2|90561.8|90511.8|90576.2|90530.7|90555.7|90511.3|48
1640879680000|2021-12-30 15:54:40|90562.5|90512.5|90561.7|90511.7|90566.7|90516.7|90561|90511|58
1640879690000|2021-12-30 15:54:50|90561.5|90511.5|90552.8|90502.8|90561.5|90511.5|90552.6|90502.6|61
1640879700000|2021-12-30 15:55:00|90555.3|90505.3|90548.1|90498.1|90555.3|90505.3|90547.9|90497.9|65
1640879710000|2021-12-30 15:55:10|90548.9|90498.9|90532.5|90482.5|90550.3|90500.3|90532.5|90482.5|60
1640879720000|2021-12-30 15:55:20|90535.1|90485.1|90538.7|90488.7|90543|90506.8|90529.3|90485.1|48
1640879730000|2021-12-30 15:55:30|90539|90489|90537.4|90487.4|90547.3|90497.3|90537.3|90487.3|66
1640879740000|2021-12-30 15:55:40|90538.4|90488.4|90537|90487|90540.1|90490.1|90533.3|90483.3|61
1640879750000|2021-12-30 15:55:50|90536.8|90486.8|90526.7|90476.7|90537.3|90487.3|90522.6|90472.6|51
1640879760000|2021-12-30 15:56:00|90526.9|90476.9|90536.1|90486.1|90543.2|90500.7|90509.5|90469.1|68
1640879770000|2021-12-30 15:56:10|90536.3|90486.3|90529|90479|90540.3|90490.3|90529|90479|64
1640879780000|2021-12-30 15:56:20|90529.5|90479.5|90542|90492|90543.8|90493.8|90523.8|90473.8|63
1640879790000|2021-12-30 15:56:30|90541.8|90491.8|90552.4|90502.4|90552.4|90502.4|90541.3|90491.3|58
1640879800000|2021-12-30 15:56:40|90552.2|90502.2|90536.6|90486.6|90554|90504|90536.4|90486.4|64
1640879810000|2021-12-30 15:56:50|90535.7|90485.7|90526.9|90501.9|90542.1|90501.9|90526.9|90476.9|74
1640879820000|2021-12-30 15:57:00|90528.5|90503.5|90538.8|90488.8|90542.4|90506.9|90524.4|90487.3|52
1640879830000|2021-12-30 15:57:10|90537.4|90487.4|90540.2|90490.2|90544.7|90501|90526|90486.5|65
1640879840000|2021-12-30 15:57:20|90540.7|90490.7|90540.5|90490.5|90542.8|90492.8|90538|90488|51
1640879850000|2021-12-30 15:57:30|90543.1|90493.1|90532.1|90482.1|90543.1|90493.1|90514.9|90476.3|65
1640879860000|2021-12-30 15:57:40|90531.9|90481.9|90534.3|90484.3|90534.8|90484.8|90531.7|90481.7|55
1640879870000|2021-12-30 15:57:50|90534.1|90484.1|90525.6|90475.6|90534.9|90490.7|90512.8|90474.1|59
1640879880000|2021-12-30 15:58:00|90525.5|90475.5|90529.9|90479.9|90530.8|90493.4|90513.8|90472|46
1640879890000|2021-12-30 15:58:10|90530.1|90480.1|90525.6|90475.6|90532.5|90489.8|90514.6|90475.6|57
1640879900000|2021-12-30 15:58:20|90524.7|90474.7|90515.5|90465.5|90526.8|90486.6|90507.6|90465.5|75
1640879910000|2021-12-30 15:58:30|90514.4|90464.4|90512.2|90462.2|90514.4|90470.2|90492.8|90451.1|62
1640879920000|2021-12-30 15:58:40|90512.9|90462.9|90507.5|90457.5|90513.9|90475.6|90499.6|90457.5|60
1640879930000|2021-12-30 15:58:50|90505.9|90455.9|90499.8|90449.8|90512.5|90473|90493|90449.8|75
1640879940000|2021-12-30 15:59:00|90498.4|90448.4|90500|90450|90500|90460|90483.3|90445.2|54
1640879950000|2021-12-30 15:59:10|90499.9|90449.9|90519.2|90469.2|90519.2|90482.6|90489|90449.6|60
1640879960000|2021-12-30 15:59:20|90521|90471|90505.7|90480.7|90521.9|90486.8|90504|90466.8|67
1640879970000|2021-12-30 15:59:30|90505.6|90480.6|90514.3|90464.3|90516.6|90481.1|90498.9|90461.6|67
1640879980000|2021-12-30 15:59:40|90513.9|90463.9|90501.5|90476.5|90518.7|90477.7|90500.4|90463.8|58
1640879990000|2021-12-30 15:59:50|90501.6|90476.6|90500.5|90475.5|90502.9|90477.9|90500.1|90475.1|51
1640880000000|2021-12-30 16:00:00|90500.6|90475.6|90517.8|90467.8|90523.3|90482.9|90500.4|90467.5|57
1640880010000|2021-12-30 16:00:10|90517.7|90467.7|90515.5|90465.5|90517.7|90467.7|90513.6|90463.6|49
1640880020000|2021-12-30 16:00:20|90515.2|90465.2|90516.4|90466.4|90516.5|90478.8|90501.2|90462.7|57
1640880030000|2021-12-30 16:00:30|90517.1|90467.1|90514.3|90464.3|90517.1|90479.3|90501.8|90463.4|47
1640880040000|2021-12-30 16:00:40|90514.1|90464.1|90521.6|90471.6|90527.6|90490.2|90503.3|90464.1|55
1640880050000|2021-12-30 16:00:50|90522.1|90472.1|90520.7|90470.7|90522.1|90472.1|90519.5|90469.5|41
1640880060000|2021-12-30 16:01:00|90520.5|90470.5|90520.8|90470.8|90525.1|90475.1|90519.3|90469.3|53
1640880070000|2021-12-30 16:01:10|90520.5|90470.5|90524.7|90474.7|90526.9|90488.6|90512.8|90469|62
1640880080000|2021-12-30 16:01:20|90525.3|90475.3|90525.3|90475.3|90528.4|90478.4|90523.6|90473.6|61
1640880090000|2021-12-30 16:01:30|90525.1|90475.1|90518.7|90468.7|90530.4|90493.6|90503.4|90467.9|73
1640880100000|2021-12-30 16:01:40|90518.2|90468.2|90508.7|90458.7|90518.2|90473.2|90493.6|90454.9|58
1640880110000|2021-12-30 16:01:50|90508.2|90458.2|90491.8|90466.8|90509.8|90470.2|90484.3|90452.9|66
1640880120000|2021-12-30 16:02:00|90494.1|90469.1|90506.3|90456.3|90506.7|90475.8|90491|90450|61
1640880130000|2021-12-30 16:02:10|90506.1|90456.1|90509.1|90459.1|90511.4|90474.9|90492.3|90452.5|62
1640880140000|2021-12-30 16:02:20|90508.2|90458.2|90497.2|90447.2|90508.9|90472.3|90479.9|90441.9|65
1640880150000|2021-12-30 16:02:30|90495.3|90445.3|90484|90459|90500.1|90460.7|90483.5|90445.3|55
1640880160000|2021-12-30 16:02:40|90485.5|90460.5|90483.8|90458.8|90503.8|90465.9|90482.9|90446.9|46
1640880170000|2021-12-30 16:02:50|90484.2|90459.2|90469.9|90419.9|90491.3|90466.3|90469.9|90419.9|38
1640880180000|2021-12-30 16:03:00|90465.7|90415.7|90473.2|90423.2|90475.6|90425.6|90459.9|90409.9|62
1640880190000|2021-12-30 16:03:10|90473.6|90423.6|90492.8|90442.8|90494.2|90444.2|90463.9|90421.6|61
1640880200000|2021-12-30 16:03:20|90493.3|90443.3|90494.8|90444.8|90501.2|90460|90483.6|90442.6|64
1640880210000|2021-12-30 16:03:30|90493.6|90443.6|90487.6|90437.6|90495.5|90450.1|90474.5|90437|48
1640880220000|2021-12-30 16:03:40|90487.4|90437.4|90488.9|90438.9|90489.9|90453.2|90476.1|90434|39
1640880230000|2021-12-30 16:03:50|90489.5|90439.5|90492.3|90442.3|90497.4|90447.4|90488.4|90438.4|50
1640880240000|2021-12-30 16:04:00|90491.9|90441.9|90486.2|90436.2|90492.3|90450.9|90474.3|90434.2|48
1640880250000|2021-12-30 16:04:10|90485.7|90435.7|90485.3|90435.3|90486.3|90436.3|90485.1|90435.1|33
1640880260000|2021-12-30 16:04:20|90485.1|90435.1|90483.3|90433.3|90485.1|90446.2|90470|90428.9|40
1640880270000|2021-12-30 16:04:30|90483.4|90433.4|90484.5|90434.5|90484.9|90434.9|90482.8|90432.8|31
1640880280000|2021-12-30 16:04:40|90484.3|90434.3|90487.8|90437.8|90490.6|90440.6|90484.3|90434.3|22
1640880290000|2021-12-30 16:04:50|90487.9|90437.9|90496.7|90446.7|90497.3|90447.3|90487.9|90437.9|38
1640880300000|2021-12-30 16:05:00|90496.5|90446.5|90492|90442|90500.1|90458.9|90480.5|90441.7|45
1640880310000|2021-12-30 16:05:10|90492.2|90442.2|90485|90435|90492.2|90455.3|90472.5|90435|38
1640880320000|2021-12-30 16:05:20|90484.3|90434.3|90478.1|90428.1|90487.5|90437.5|90478.1|90428.1|38
1640880330000|2021-12-30 16:05:30|90478|90428|90475.3|90425.3|90478|90439.6|90462.1|90422.7|44
1640880340000|2021-12-30 16:05:40|90475.4|90425.4|90470.6|90420.6|90475.7|90425.7|90468.9|90418.9|28
1640880350000|2021-12-30 16:05:50|90471|90421|90474.6|90424.6|90476.1|90437.9|90462.8|90420.6|39
1640880360000|2021-12-30 16:06:00|90474.5|90424.5|90472.6|90422.6|90481|90431|90472.2|90422.2|61
1640880370000|2021-12-30 16:06:10|90472|90422|90469.6|90419.6|90472.6|90432.3|90454.5|90418.6|46
1640880380000|2021-12-30 16:06:20|90469.1|90419.1|90465.3|90415.3|90470.3|90420.3|90464.8|90414.8|35
1640880390000|2021-12-30 16:06:30|90465.2|90415.2|90469|90419|90471.1|90421.1|90465.2|90415.2|35
1640880400000|2021-12-30 16:06:40|90469.2|90419.2|90465.8|90415.8|90469.6|90423.9|90448|90404.2|45
1640880410000|2021-12-30 16:06:50|90465.4|90415.4|90477.2|90427.2|90477.3|90429|90452.2|90415.3|46
1640880420000|2021-12-30 16:07:00|90477|90427|90477.7|90427.7|90484.5|90438.9|90461.3|90424.9|64
1640880430000|2021-12-30 16:07:10|90478.9|90428.9|90485.8|90435.8|90487.9|90449.4|90473.4|90426.8|47
1640880440000|2021-12-30 16:07:20|90487.1|90437.1|90496.6|90446.6|90496.6|90446.6|90486.2|90436.2|49
1640880450000|2021-12-30 16:07:30|90496.5|90446.5|90488.3|90438.3|90498.8|90458.4|90475.6|90437.4|64
1640880460000|2021-12-30 16:07:40|90487.7|90437.7|90499|90449|90499.3|90461.8|90482.8|90436.5|45
1640880470000|2021-12-30 16:07:50|90498.8|90448.8|90504.9|90454.9|90506.1|90456.1|90496.4|90446.4|49
1640880480000|2021-12-30 16:08:00|90504.6|90454.6|90506.4|90456.4|90508.7|90458.7|90504.3|90454.3|40
1640880490000|2021-12-30 16:08:10|90506.8|90456.8|90501.8|90451.8|90509.7|90467.7|90490.6|90451.8|30
1640880500000|2021-12-30 16:08:20|90502.8|90452.8|90497|90447|90504.3|90454.3|90497|90447|41
1640880510000|2021-12-30 16:08:30|90497.2|90447.2|90489.3|90439.3|90500.6|90454.2|90472.9|90431.1|66
1640880520000|2021-12-30 16:08:40|90489|90439|90489.6|90439.6|90491.2|90441.2|90488.5|90438.5|46
1640880530000|2021-12-30 16:08:50|90488.5|90438.5|90489.3|90439.3|90491.6|90441.6|90488.2|90438.2|27
1640880540000|2021-12-30 16:09:00|90489.2|90439.2|90464.5|90439.5|90489.6|90447|90462.7|90437.7|43
1640880550000|2021-12-30 16:09:10|90464.9|90439.9|90463.1|90438.1|90468.9|90443.9|90463|90438|53
1640880560000|2021-12-30 16:09:20|90464.5|90439.5|90471.8|90421.8|90471.8|90439.5|90457.9|90418.5|33
1640880570000|2021-12-30 16:09:30|90471.2|90421.2|90467.7|90442.7|90472.6|90442.7|90465.5|90420.6|24
1640880580000|2021-12-30 16:09:40|90467|90442|90490.6|90465.6|90490.6|90465.6|90467|90434.1|46
1640880590000|2021-12-30 16:09:50|90491.1|90466.1|90489.3|90464.3|90507.6|90467.5|90487.1|90450|47
1640880600000|2021-12-30 16:10:00|90488.9|90463.9|90499|90449|90502.2|90464.3|90488.4|90448.2|38
1640880610000|2021-12-30 16:10:10|90498.7|90448.7|90494.3|90444.3|90498.9|90459.3|90482.7|90444.1|38
1640880620000|2021-12-30 16:10:20|90494.2|90444.2|90492|90442|90495.7|90445.7|90490.8|90440.8|37
1640880630000|2021-12-30 16:10:30|90491.6|90441.6|90476.7|90451.7|90492.3|90454.9|90474.9|90441.4|35
1640880640000|2021-12-30 16:10:40|90475.7|90450.7|90474.7|90449.7|90476.9|90451.9|90472.8|90447.8|42
1640880650000|2021-12-30 16:10:50|90474.9|90449.9|90469.5|90444.5|90474.9|90449.9|90468.7|90443.7|40
1640880660000|2021-12-30 16:11:00|90469.6|90444.6|90472.8|90447.8|90473.6|90448.6|90469.6|90444.6|44
1640880670000|2021-12-30 16:11:10|90472.6|90447.6|90474.9|90449.9|90476.7|90451.7|90472.6|90447.6|25
1640880680000|2021-12-30 16:11:20|90476.4|90451.4|90475.6|90450.6|90488.6|90451.4|90474.6|90437.7|35
1640880690000|2021-12-30 16:11:30|90475.5|90450.5|90492.8|90442.8|90493.8|90454.3|90475.5|90440.8|32
1640880700000|2021-12-30 16:11:40|90493.1|90443.1|90493.1|90443.1|90493.6|90443.6|90492.9|90442.9|32
1640880710000|2021-12-30 16:11:50|90492.8|90442.8|90481.1|90456.1|90493.3|90456.2|90476.1|90442.6|44
1640880720000|2021-12-30 16:12:00|90480.8|90455.8|90483.4|90458.4|90484|90459|90480.8|90455.8|37
1640880730000|2021-12-30 16:12:10|90483.6|90458.6|90494.6|90444.6|90497.4|90460.4|90479.2|90444.3|48
1640880740000|2021-12-30 16:12:20|90494.3|90444.3|90475.2|90450.2|90495.1|90453.1|90474.9|90443.8|39
1640880750000|2021-12-30 16:12:30|90475.4|90450.4|90466|90441|90475.4|90450.4|90464.3|90439.3|54
1640880760000|2021-12-30 16:12:40|90466.2|90441.2|90454.1|90429.1|90466.2|90441.2|90452.7|90427.7|39
1640880770000|2021-12-30 16:12:50|90454.5|90429.5|90454.2|90429.2|90469.6|90430|90453|90414.5|36
1640880780000|2021-12-30 16:13:00|90454.8|90429.8|90455.3|90430.3|90455.8|90430.8|90453.8|90428.8|36
1640880790000|2021-12-30 16:13:10|90455.4|90430.4|90465.7|90415.7|90472.8|90434.2|90450.9|90413.7|29
1640880800000|2021-12-30 16:13:20|90466.2|90416.2|90465.2|90415.2|90468.5|90431.1|90452.8|90415.1|29
1640880810000|2021-12-30 16:13:30|90465.6|90415.6|90466.8|90416.8|90468.7|90430.1|90454|90414|25
1640880820000|2021-12-30 16:13:40|90466.5|90416.5|90454.3|90429.3|90467.9|90431.5|90450|90416.5|45
1640880830000|2021-12-30 16:13:50|90454.5|90429.5|90469.1|90419.1|90471.8|90430.4|90453.8|90415.5|42
1640880840000|2021-12-30 16:14:00|90469|90419|90469.9|90419.9|90475|90433.2|90455|90417|48
1640880850000|2021-12-30 16:14:10|90468.2|90418.2|90477.8|90427.8|90481.4|90441.5|90462.4|90418.1|50
1640880860000|2021-12-30 16:14:20|90479.9|90429.9|90457.7|90432.7|90483|90444.8|90457.2|90421.7|48
1640880870000|2021-12-30 16:14:30|90474.5|90424.5|90464.1|90439.1|90480.4|90444.1|90463.3|90424.5|72
1640880880000|2021-12-30 16:14:40|90464|90439|90475.9|90425.9|90476.8|90439|90463.8|90425.1|32
1640880890000|2021-12-30 16:14:50|90476.3|90426.3|90477.8|90427.8|90480.7|90430.7|90476.3|90426.3|39
1640880900000|2021-12-30 16:15:00|90477.6|90427.6|90463.7|90438.7|90481.9|90438.7|90463.5|90426.6|39
1640880910000|2021-12-30 16:15:10|90464.9|90439.9|90475.8|90425.8|90478.4|90439.9|90464.9|90425.6|29
1640880920000|2021-12-30 16:15:20|90475.9|90425.9|90472.6|90422.6|90475.9|90425.9|90471.5|90421.5|30
1640880930000|2021-12-30 16:15:30|90472.7|90422.7|90447.7|90422.7|90472.7|90432.7|90447.2|90419.7|46
1640880940000|2021-12-30 16:15:40|90447.1|90422.1|90446.6|90421.6|90448|90423|90445.3|90420.3|39
1640880950000|2021-12-30 16:15:50|90446.8|90421.8|90455.2|90405.2|90455.2|90425.7|90442.5|90405.2|46
1640880960000|2021-12-30 16:16:00|90454.3|90404.3|90446.1|90421.1|90454.3|90422.3|90443.2|90403.8|51
1640880970000|2021-12-30 16:16:10|90458.8|90408.8|90445.8|90420.8|90458.8|90421.6|90444.6|90408.8|32
1640880980000|2021-12-30 16:16:20|90446.4|90421.4|90452.6|90427.6|90455.1|90430.1|90444.5|90419.5|40
1640880990000|2021-12-30 16:16:30|90452.4|90427.4|90452.9|90427.9|90453.5|90428.5|90452.4|90427.4|29
1640881000000|2021-12-30 16:16:40|90452.6|90427.6|90451.5|90426.5|90452.6|90427.6|90450.9|90425.9|18
1640881010000|2021-12-30 16:16:50|90451.6|90426.6|90453.8|90428.8|90453.8|90428.8|90448.8|90423.8|27
1640881020000|2021-12-30 16:17:00|90453.3|90428.3|90463.3|90413.3|90466.5|90429|90449.7|90413|33
1640881030000|2021-12-30 16:17:10|90449.6|90424.6|90459.1|90434.1|90459.9|90434.9|90445.9|90420.9|47
1640881040000|2021-12-30 16:17:20|90459.3|90434.3|90462.4|90437.4|90472.7|90438.5|90459.3|90420.9|45
1640881050000|2021-12-30 16:17:30|90462|90437|90463|90438|90463.6|90438.6|90461.7|90436.7|35
1640881060000|2021-12-30 16:17:40|90462.9|90437.9|90482.6|90432.6|90484.8|90445.3|90462.4|90430.8|42
1640881070000|2021-12-30 16:17:50|90482.8|90432.8|90484.6|90434.6|90484.8|90434.8|90480.6|90430.6|34
1640881080000|2021-12-30 16:18:00|90484.4|90434.4|90491.2|90441.2|90491.2|90453.2|90478|90434.1|36
1640881090000|2021-12-30 16:18:10|90490.9|90440.9|90493.1|90443.1|90493.9|90443.9|90490.5|90440.5|29
1640881100000|2021-12-30 16:18:20|90493.3|90443.3|90491.7|90466.7|90502.5|90466.7|90489.1|90443.1|40
1640881110000|2021-12-30 16:18:30|90491.5|90466.5|90494.2|90469.2|90494.5|90469.5|90491.2|90466.2|35
1640881120000|2021-12-30 16:18:40|90494.5|90469.5|90501.5|90451.5|90501.7|90469.9|90488.5|90451.1|30
1640881130000|2021-12-30 16:18:50|90503.2|90453.2|90502.5|90452.5|90503.3|90466.2|90489.8|90451.2|23
1640881140000|2021-12-30 16:19:00|90502.4|90452.4|90495.9|90445.9|90502.4|90462.2|90485|90445.9|42
1640881150000|2021-12-30 16:19:10|90496|90446|90496.1|90446.1|90496.9|90446.9|90494.8|90444.8|26
1640881160000|2021-12-30 16:19:20|90498.1|90448.1|90486.7|90461.7|90500|90463.6|90485.3|90447.1|49
1640881170000|2021-12-30 16:19:30|90486.8|90461.8|90489.2|90464.2|90489.3|90464.3|90486.4|90461.4|33
1640881180000|2021-12-30 16:19:40|90489.5|90464.5|90489.4|90464.4|90490.3|90465.3|90486.7|90461.7|24
1640881190000|2021-12-30 16:19:50|90489.3|90464.3|90487.1|90462.1|90497.3|90464.5|90484.3|90446|35
1640881200000|2021-12-30 16:20:00|90489.2|90464.2|90508.5|90483.5|90509|90484|90488.7|90450.1|58
1640881210000|2021-12-30 16:20:10|90508.9|90483.9|90511|90486|90526.7|90489.5|90507.2|90474.2|51
1640881220000|2021-12-30 16:20:20|90510.8|90485.8|90534.1|90484.1|90534.1|90493.8|90510.8|90472|46
1640881230000|2021-12-30 16:20:30|90521.2|90496.2|90524|90499|90537.2|90499|90520.6|90484.9|46
1640881240000|2021-12-30 16:20:40|90524.5|90499.5|90533.4|90483.4|90534.4|90499.9|90519.3|90482.2|48
1640881250000|2021-12-30 16:20:50|90532.6|90482.6|90537.3|90487.3|90537.4|90494.3|90518.9|90480.2|54
1640881260000|2021-12-30 16:21:00|90537.5|90487.5|90536.8|90486.8|90540.1|90501.7|90525|90486.1|45
1640881270000|2021-12-30 16:21:10|90536.6|90486.6|90535.9|90485.9|90536.6|90486.6|90533.9|90483.9|40
1640881280000|2021-12-30 16:21:20|90536.2|90486.2|90533.5|90483.5|90536.4|90486.4|90533.5|90483.5|32
1640881290000|2021-12-30 16:21:30|90533.6|90483.6|90528.3|90478.3|90533.6|90491.5|90513.5|90477.3|52
1640881300000|2021-12-30 16:21:40|90527.7|90477.7|90514|90464|90527.7|90489.3|90498.5|90461.3|52
1640881310000|2021-12-30 16:21:50|90514.3|90464.3|90512.4|90462.4|90514.7|90464.7|90512.4|90462.4|35
1640881320000|2021-12-30 16:22:00|90512.7|90462.7|90515.4|90465.4|90517.2|90467.2|90512.7|90462.7|38
1640881330000|2021-12-30 16:22:10|90514.5|90464.5|90504.8|90479.8|90515.4|90480.8|90500.7|90464|40
1640881340000|2021-12-30 16:22:20|90504.7|90479.7|90513.7|90463.7|90519.2|90479.7|90502.2|90463.7|42
1640881350000|2021-12-30 16:22:30|90511.8|90461.8|90512.9|90462.9|90514.5|90464.5|90511.8|90461.8|29
1640881360000|2021-12-30 16:22:40|90513|90463|90514.2|90464.2|90516.8|90466.8|90512.8|90462.8|41
1640881370000|2021-12-30 16:22:50|90514.3|90464.3|90502.4|90477.4|90517.9|90481.3|90501.9|90463.4|55
1640881380000|2021-12-30 16:23:00|90502.8|90477.8|90504.1|90479.1|90516.7|90480.7|90502.8|90466.1|35
1640881390000|2021-12-30 16:23:10|90505|90480|90502.8|90477.8|90518.8|90483.9|90502.7|90468.8|61
1640881400000|2021-12-30 16:23:20|90502.9|90477.9|90503|90478|90504.2|90479.2|90501.9|90476.9|41
1640881410000|2021-12-30 16:23:30|90503.3|90478.3|90503.2|90478.2|90504.4|90479.4|90502.2|90477.2|47
1640881420000|2021-12-30 16:23:40|90503.7|90478.7|90516.4|90466.4|90517.4|90479.3|90503.2|90465.4|41
1640881430000|2021-12-30 16:23:50|90516.3|90466.3|90516.9|90466.9|90517.2|90467.2|90515.3|90465.3|34
1640881440000|2021-12-30 16:24:00|90516.7|90466.7|90513.9|90463.9|90517.8|90478.3|90500.2|90463.7|64
1640881450000|2021-12-30 16:24:10|90514.7|90464.7|90500.8|90475.8|90514.9|90477.7|90500.7|90463.9|46
1640881460000|2021-12-30 16:24:20|90500.9|90475.9|90503.1|90478.1|90503.1|90478.1|90500.9|90475.9|42
1640881470000|2021-12-30 16:24:30|90503.2|90478.2|90506.1|90481.1|90507|90482|90502.8|90477.8|32
1640881480000|2021-12-30 16:24:40|90505.7|90480.7|90504.6|90479.6|90506.5|90481.5|90503.8|90478.8|37
1640881490000|2021-12-30 16:24:50|90505|90480|90517.3|90467.3|90518.9|90482.9|90504.4|90467.2|39
1640881500000|2021-12-30 16:25:00|90518.4|90468.4|90503.4|90478.4|90518.7|90479.1|90503|90464.1|31
1640881510000|2021-12-30 16:25:10|90503.3|90478.3|90509.1|90484.1|90509.2|90484.2|90502.9|90477.9|30
1640881520000|2021-12-30 16:25:20|90509.6|90484.6|90510.1|90485.1|90510.3|90485.3|90507.8|90482.8|46
1640881530000|2021-12-30 16:25:30|90510.4|90485.4|90521.2|90471.2|90522.3|90485.4|90509.1|90468.6|46
1640881540000|2021-12-30 16:25:40|90521.3|90471.3|90520.8|90470.8|90521.3|90471.3|90518.1|90468.1|35
1640881550000|2021-12-30 16:25:50|90521.2|90471.2|90508.5|90483.5|90521.2|90484.2|90507.4|90469.7|36
1640881560000|2021-12-30 16:26:00|90508.4|90483.4|90502.7|90477.7|90509.3|90484.3|90502.1|90477.1|39
1640881570000|2021-12-30 16:26:10|90502.9|90477.9|90501.9|90476.9|90517|90479.4|90500.9|90466.5|38
1640881580000|2021-12-30 16:26:20|90501.8|90476.8|90504.8|90479.8|90518.9|90481.6|90500.5|90463.9|42
1640881590000|2021-12-30 16:26:30|90504.5|90479.5|90504.1|90479.1|90505.8|90480.8|90503.8|90478.8|23
1640881600000|2021-12-30 16:26:40|90504.4|90479.4|90503.4|90478.4|90504.6|90479.6|90501|90476|30
1640881610000|2021-12-30 16:26:50|90503.5|90478.5|90501.3|90476.3|90503.9|90478.9|90500.1|90475.1|28
1640881620000|2021-12-30 16:27:00|90501|90476|90500.6|90475.6|90501.9|90476.9|90500|90475|29
1640881630000|2021-12-30 16:27:10|90501.6|90476.6|90515.7|90465.7|90515.7|90479.9|90500.4|90465.7|36
1640881640000|2021-12-30 16:27:20|90515.6|90465.6|90501.8|90476.8|90515.6|90477|90501.8|90463.8|22
1640881650000|2021-12-30 16:27:30|90502.3|90477.3|90502.3|90477.3|90503.4|90478.4|90501|90476|33
1640881660000|2021-12-30 16:27:40|90501.7|90476.7|90504.1|90479.1|90506.4|90481.4|90501.6|90476.6|29
1640881670000|2021-12-30 16:27:50|90503.8|90478.8|90502|90477|90504|90479|90500.4|90475.4|42
1640881680000|2021-12-30 16:28:00|90502.5|90477.5|90503.2|90478.2|90506.2|90481.2|90502.5|90477.5|32
1640881690000|2021-12-30 16:28:10|90503|90478|90502.1|90477.1|90505.2|90480.2|90501.6|90476.6|35
1640881700000|2021-12-30 16:28:20|90502.4|90477.4|90503.7|90478.7|90504.6|90479.6|90502|90477|26
1640881710000|2021-12-30 16:28:30|90503.6|90478.6|90497.8|90472.8|90503.6|90478.6|90496.8|90471.8|45
1640881720000|2021-12-30 16:28:40|90498.1|90473.1|90498.9|90473.9|90513.9|90477.1|90496.1|90461.9|45
1640881730000|2021-12-30 16:28:50|90499.7|90474.7|90495.1|90470.1|90514.7|90474.7|90495.1|90461|41
1640881740000|2021-12-30 16:29:00|90496.3|90471.3|90472|90422|90506|90471.3|90470|90420|58
1640881750000|2021-12-30 16:29:10|90471.3|90421.3|90475.8|90425.8|90478.7|90435.3|90459.6|90420.9|59
1640881760000|2021-12-30 16:29:20|90475.7|90425.7|90479.8|90429.8|90479.8|90429.8|90475.6|90425.6|29
1640881770000|2021-12-30 16:29:30|90480.5|90430.5|90482.7|90432.7|90482.7|90432.7|90479.3|90429.3|33
1640881780000|2021-12-30 16:29:40|90481.9|90431.9|90481.7|90431.7|90482.8|90432.8|90480.2|90430.2|37
1640881790000|2021-12-30 16:29:50|90481.9|90431.9|90478.5|90428.5|90482|90432|90476.1|90426.1|35
1640881800000|2021-12-30 16:30:00|90478.3|90428.3|90481.8|90431.8|90482.4|90432.4|90478.3|90428.3|45
1640881810000|2021-12-30 16:30:10|90481.7|90431.7|90481.7|90431.7|90484.4|90434.4|90480.8|90430.8|51
1640881820000|2021-12-30 16:30:20|90481.4|90431.4|90479.5|90429.5|90481.7|90431.7|90479.5|90429.5|40
1640881830000|2021-12-30 16:30:30|90479.6|90429.6|90480.7|90430.7|90480.9|90430.9|90478.7|90428.7|19
1640881840000|2021-12-30 16:30:40|90480.5|90430.5|90482.1|90432.1|90484.9|90434.9|90480.1|90430.1|36
1640881850000|2021-12-30 16:30:50|90481.9|90431.9|90483.6|90433.6|90484.1|90434.1|90481.9|90431.9|21
1640881860000|2021-12-30 16:31:00|90483.7|90433.7|90490.7|90440.7|90490.8|90453.5|90478.5|90432.9|47
1640881870000|2021-12-30 16:31:10|90490.4|90440.4|90490.2|90440.2|90491|90441|90489.2|90439.2|31
1640881880000|2021-12-30 16:31:20|90490.1|90440.1|90490.6|90440.6|90490.6|90440.6|90489.7|90439.7|23
1640881890000|2021-12-30 16:31:30|90490.4|90440.4|90491|90441|90491|90441|90489.1|90439.1|27
1640881900000|2021-12-30 16:31:40|90490.8|90440.8|90485.9|90435.9|90491|90441|90484.8|90434.8|28
1640881910000|2021-12-30 16:31:50|90485.7|90435.7|90484.4|90434.4|90486.3|90436.3|90484.4|90434.4|26
1640881920000|2021-12-30 16:32:00|90484.7|90434.7|90478|90428|90484.7|90434.7|90477.7|90427.7|46
1640881930000|2021-12-30 16:32:10|90477.4|90427.4|90478.1|90428.1|90479.8|90429.8|90477|90427|26
1640881940000|2021-12-30 16:32:20|90478.5|90428.5|90478.6|90428.6|90479|90429|90478.1|90428.1|21
1640881950000|2021-12-30 16:32:30|90478.8|90428.8|90479.1|90429.1|90479.7|90429.7|90478.5|90428.5|25
1640881960000|2021-12-30 16:32:40|90479.4|90429.4|90479.3|90429.3|90480|90443.8|90467.6|90428.5|28
1640881970000|2021-12-30 16:32:50|90479.7|90429.7|90477.8|90427.8|90481.9|90443.4|90467.2|90427.8|20
1640881980000|2021-12-30 16:33:00|90477.4|90427.4|90478.7|90428.7|90479.5|90429.5|90476.9|90426.9|26
1640881990000|2021-12-30 16:33:10|90478.8|90428.8|90478.7|90428.7|90479.5|90429.5|90478.4|90428.4|14
1640882000000|2021-12-30 16:33:20|90478.5|90428.5|90478|90428|90478.9|90428.9|90478|90428|11
1640882010000|2021-12-30 16:33:30|90477.7|90427.7|90467.6|90442.6|90479.2|90442.8|90467.6|90427.7|8
1640882020000|2021-12-30 16:33:40|90467.4|90442.4|90467.4|90442.4|90467.6|90442.6|90466.9|90441.9|10
1640882030000|2021-12-30 16:33:50|90481.5|90431.5|90479.2|90429.2|90483.2|90433.2|90477.2|90427.2|42
1640882040000|2021-12-30 16:34:00|90479.1|90429.1|90484.8|90434.8|90487.1|90437.1|90478.4|90428.4|49
1640882050000|2021-12-30 16:34:10|90485.1|90435.1|90485.9|90435.9|90490.1|90440.1|90484.6|90434.6|47
1640882060000|2021-12-30 16:34:20|90486|90436|90486.5|90436.5|90486.5|90436.5|90485.3|90435.3|24
1640882070000|2021-12-30 16:34:30|90485.9|90435.9|90485.2|90435.2|90486.5|90436.5|90484.9|90434.9|23
1640882080000|2021-12-30 16:34:40|90485.1|90435.1|90473.6|90448.6|90487|90450.1|90472.9|90435.1|32
1640882090000|2021-12-30 16:34:50|90475.1|90450.1|90475.2|90450.2|90487.6|90450.2|90473.5|90435.8|34
1640882100000|2021-12-30 16:35:00|90475.3|90450.3|90482.4|90432.4|90486.6|90450.3|90475.3|90432.4|45
1640882110000|2021-12-30 16:35:10|90482.1|90432.1|90478.3|90428.3|90482.5|90432.5|90477.9|90427.9|37
1640882120000|2021-12-30 16:35:20|90478.4|90428.4|90482.7|90432.7|90483.2|90433.2|90478.4|90428.4|42
1640882130000|2021-12-30 16:35:30|90483|90433|90482|90432|90483.4|90433.4|90481.3|90431.3|27
1640882140000|2021-12-30 16:35:40|90481.7|90431.7|90481.8|90431.8|90482.1|90432.1|90481.4|90431.4|25
1640882150000|2021-12-30 16:35:50|90481.7|90431.7|90480.6|90430.6|90482.9|90432.9|90480.6|90430.6|23
1640882160000|2021-12-30 16:36:00|90480.9|90430.9|90478.1|90428.1|90481.4|90431.4|90477.5|90427.5|51
1640882170000|2021-12-30 16:36:10|90478.5|90428.5|90477.4|90427.4|90478.7|90428.7|90476.7|90426.7|23
1640882180000|2021-12-30 16:36:20|90477.5|90427.5|90482.5|90432.5|90483.4|90433.4|90477.5|90427.5|24
1640882190000|2021-12-30 16:36:30|90482.4|90432.4|90484.7|90434.7|90484.7|90434.7|90482.3|90432.3|27
1640882200000|2021-12-30 16:36:40|90485|90435|90486.8|90436.8|90487.4|90437.4|90483.8|90433.8|22
1640882210000|2021-12-30 16:36:50|90487.2|90437.2|90486.7|90436.7|90487.5|90437.5|90485.6|90435.6|29
1640882220000|2021-12-30 16:37:00|90486.5|90436.5|90483.9|90433.9|90489.8|90439.8|90483.9|90433.9|34
1640882230000|2021-12-30 16:37:10|90484.4|90434.4|90484.7|90434.7|90484.7|90434.7|90483.7|90433.7|21
1640882240000|2021-12-30 16:37:20|90484.8|90434.8|90484.5|90434.5|90485.4|90435.4|90484.3|90434.3|17
1640882250000|2021-12-30 16:37:30|90483.9|90433.9|90480.5|90430.5|90483.9|90433.9|90479.7|90429.7|24
1640882260000|2021-12-30 16:37:40|90480.2|90430.2|90480.5|90430.5|90480.7|90430.7|90479|90429|16
1640882270000|2021-12-30 16:37:50|90480.4|90430.4|90478.2|90428.2|90480.7|90430.7|90476.9|90426.9|24
1640882280000|2021-12-30 16:38:00|90477.9|90427.9|90479.1|90429.1|90479.7|90429.7|90477.6|90427.6|23
1640882290000|2021-12-30 16:38:10|90479.2|90429.2|90479.7|90429.7|90479.7|90429.7|90477.4|90427.4|31
1640882300000|2021-12-30 16:38:20|90479.2|90429.2|90478.6|90428.6|90479.9|90429.9|90478.6|90428.6|10
1640882310000|2021-12-30 16:38:30|90479.4|90429.4|90481.1|90431.1|90481.1|90431.1|90477.7|90427.7|36
1640882320000|2021-12-30 16:38:40|90481|90431|90488.3|90438.3|90489.4|90439.4|90480.8|90430.8|37
1640882330000|2021-12-30 16:38:50|90488.9|90438.9|90482|90432|90488.9|90438.9|90480.2|90430.2|44
1640882340000|2021-12-30 16:39:00|90482.3|90432.3|90482.7|90432.7|90482.7|90432.7|90480.8|90430.8|32
1640882350000|2021-12-30 16:39:10|90482.3|90432.3|90481.1|90431.1|90485.3|90435.3|90480.5|90430.5|35
1640882360000|2021-12-30 16:39:20|90481.6|90431.6|90488.2|90438.2|90488.3|90438.3|90480.5|90430.5|34
1640882370000|2021-12-30 16:39:30|90488.3|90438.3|90483.8|90433.8|90488.3|90438.3|90483.2|90433.2|39
1640882380000|2021-12-30 16:39:40|90484.5|90434.5|90480.3|90430.3|90484.5|90434.5|90480.3|90430.3|30
1640882390000|2021-12-30 16:39:50|90480.4|90430.4|90480.6|90430.6|90481.3|90431.3|90480|90430|11
1640882400000|2021-12-30 16:40:00|90480.5|90430.5|90443.3|90393.3|90485.8|90440.9|90443.3|90393.3|39
1640882410000|2021-12-30 16:40:10|90443.2|90393.2|90453.6|90403.6|90457.7|90407.7|90437|90387|60
1640882420000|2021-12-30 16:40:20|90453.3|90403.3|90444.7|90394.7|90454.4|90404.4|90444.7|90394.7|33
1640882430000|2021-12-30 16:40:30|90439.9|90389.9|90440|90390|90446.6|90396.6|90426.4|90376.4|70
1640882440000|2021-12-30 16:40:40|90440.2|90390.2|90475.5|90425.5|90479.6|90429.6|90427.3|90390.2|61
1640882450000|2021-12-30 16:40:50|90480.3|90430.3|90490.1|90440.1|90492.5|90442.5|90480.3|90430.3|60
1640882460000|2021-12-30 16:41:00|90489.9|90439.9|90472.8|90422.8|90494.3|90444.3|90472.2|90422.2|65
1640882470000|2021-12-30 16:41:10|90472.6|90422.6|90464.5|90414.5|90473.7|90423.7|90459.8|90409.8|58
1640882480000|2021-12-30 16:41:20|90464.8|90414.8|90470.3|90420.3|90470.3|90420.3|90464.8|90414.8|53
1640882490000|2021-12-30 16:41:30|90470.8|90420.8|90468.9|90418.9|90471|90421|90467.9|90417.9|38
1640882500000|2021-12-30 16:41:40|90468.8|90418.8|90473.5|90423.5|90476.3|90426.3|90468.8|90418.8|36
1640882510000|2021-12-30 16:41:50|90473.2|90423.2|90477.1|90427.1|90479.7|90429.7|90473|90423|42
1640882520000|2021-12-30 16:42:00|90479.9|90429.9|90479.9|90429.9|90481.2|90431.2|90475.9|90425.9|43
1640882530000|2021-12-30 16:42:10|90480.1|90430.1|90480.2|90430.2|90480.7|90430.7|90478.6|90428.6|43
1640882540000|2021-12-30 16:42:20|90480.4|90430.4|90480.5|90430.5|90481.3|90431.3|90480.2|90430.2|19
1640882550000|2021-12-30 16:42:30|90481.1|90431.1|90477.5|90427.5|90482.6|90432.6|90477.5|90427.5|29
1640882560000|2021-12-30 16:42:40|90477.7|90427.7|90482.5|90432.5|90482.5|90432.5|90476.5|90426.5|33
1640882570000|2021-12-30 16:42:50|90483.6|90433.6|90491.1|90441.1|90492.2|90442.2|90482|90432|47
1640882580000|2021-12-30 16:43:00|90490.9|90440.9|90487.8|90437.8|90491.4|90441.4|90487.5|90437.5|30
1640882590000|2021-12-30 16:43:10|90487.7|90437.7|90486.6|90436.6|90488.4|90438.4|90485.5|90435.5|41
1640882600000|2021-12-30 16:43:20|90485.8|90435.8|90485.7|90435.7|90486.8|90436.8|90485.6|90435.6|29
1640882610000|2021-12-30 16:43:30|90485.6|90435.6|90484.9|90434.9|90486.6|90436.6|90484.7|90434.7|25
1640882620000|2021-12-30 16:43:40|90484.7|90434.7|90470.2|90420.2|90484.9|90434.9|90470.1|90420.1|59
1640882630000|2021-12-30 16:43:50|90470.3|90420.3|90472.1|90422.1|90474.2|90424.2|90470.2|90420.2|50
1640882640000|2021-12-30 16:44:00|90471.8|90421.8|90463.1|90413.1|90473.6|90423.6|90461.9|90411.9|34
1640882650000|2021-12-30 16:44:10|90462.6|90412.6|90460.7|90410.7|90462.6|90412.6|90457|90407|53
1640882660000|2021-12-30 16:44:20|90460.5|90410.5|90460.1|90410.1|90461.2|90411.2|90459.1|90409.1|29
1640882670000|2021-12-30 16:44:30|90460.9|90410.9|90460.7|90410.7|90462.3|90412.3|90459.8|90409.8|26
1640882680000|2021-12-30 16:44:40|90460.1|90410.1|90460.9|90410.9|90461.9|90411.9|90458.4|90408.4|23
1640882690000|2021-12-30 16:44:50|90460.2|90410.2|90464.4|90414.4|90466.4|90416.4|90459.9|90409.9|28
1640882700000|2021-12-30 16:45:00|90464.8|90414.8|90471.7|90421.7|90472.4|90422.4|90463|90413|51
1640882710000|2021-12-30 16:45:10|90470.7|90420.7|90472.1|90422.1|90472.6|90422.6|90470.7|90420.7|50
1640882720000|2021-12-30 16:45:20|90471.9|90421.9|90470.8|90420.8|90471.9|90421.9|90469.4|90419.4|45
1640882730000|2021-12-30 16:45:30|90470.5|90420.5|90478|90428|90478|90428|90470|90420|38
1640882740000|2021-12-30 16:45:40|90480|90430|90481.9|90431.9|90482.1|90432.1|90476.7|90426.7|39
1640882750000|2021-12-30 16:45:50|90481.8|90431.8|90482.7|90432.7|90482.8|90432.8|90481.2|90431.2|25
1640882760000|2021-12-30 16:46:00|90482.5|90432.5|90484.2|90434.2|90489.5|90439.5|90482.5|90432.5|54
1640882770000|2021-12-30 16:46:10|90484.7|90434.7|90484.5|90434.5|90486.1|90436.1|90482.7|90432.7|40
1640882780000|2021-12-30 16:46:20|90484.4|90434.4|90487.5|90437.5|90487.9|90437.9|90484.4|90434.4|41
1640882790000|2021-12-30 16:46:30|90486.2|90436.2|90484.7|90434.7|90487.5|90437.5|90483|90433|34
1640882800000|2021-12-30 16:46:40|90484.6|90434.6|90486.3|90436.3|90486.9|90436.9|90484.4|90434.4|32
1640882810000|2021-12-30 16:46:50|90486.6|90436.6|90490.9|90440.9|90490.9|90440.9|90482.6|90432.6|52
1640882820000|2021-12-30 16:47:00|90490.1|90440.1|90489.2|90439.2|90491.6|90441.6|90488.1|90438.1|47
1640882830000|2021-12-30 16:47:10|90489.1|90439.1|90491.2|90441.2|90491.2|90441.2|90489.1|90439.1|20
1640882840000|2021-12-30 16:47:20|90490.9|90440.9|90490.9|90440.9|90492.7|90442.7|90490.6|90440.6|18
1640882850000|2021-12-30 16:47:30|90491.2|90441.2|90490.2|90440.2|90491.4|90441.4|90489.7|90439.7|48
1640882860000|2021-12-30 16:47:40|90490.6|90440.6|90491.5|90441.5|90495.8|90445.8|90485.9|90435.9|60
1640882870000|2021-12-30 16:47:50|90493.3|90443.3|90506.3|90456.3|90508.1|90458.1|90491.6|90441.6|51
1640882880000|2021-12-30 16:48:00|90507|90457|90502.6|90452.6|90510.2|90460.2|90502.6|90452.6|52
1640882890000|2021-12-30 16:48:10|90499|90449|90509.8|90459.8|90515.6|90465.6|90498.4|90448.4|59
1640882900000|2021-12-30 16:48:20|90510.4|90460.4|90507.4|90457.4|90511.4|90466.7|90491.1|90452.3|52
1640882910000|2021-12-30 16:48:30|90507.5|90457.5|90504.6|90454.6|90511.7|90461.7|90503.6|90453.6|55
1640882920000|2021-12-30 16:48:40|90504.7|90454.7|90513.7|90463.7|90517.6|90467.6|90503.9|90453.9|59
1640882930000|2021-12-30 16:48:50|90513.9|90463.9|90507|90457|90513.9|90463.9|90504.1|90454.1|54
1640882940000|2021-12-30 16:49:00|90509.5|90459.5|90514.2|90464.2|90515.6|90475.7|90500.7|90456.9|42
1640882950000|2021-12-30 16:49:10|90514.1|90464.1|90512.7|90462.7|90516.4|90466.4|90511.3|90461.3|34
1640882960000|2021-12-30 16:49:20|90512.9|90462.9|90513.8|90463.8|90516.7|90466.7|90511.5|90461.5|27
1640882970000|2021-12-30 16:49:30|90514.3|90464.3|90517.3|90467.3|90520.9|90470.9|90513.2|90463.2|33
1640882980000|2021-12-30 16:49:40|90517.6|90467.6|90524|90474|90527.4|90477.4|90517.3|90467.3|39
1640882990000|2021-12-30 16:49:50|90523.4|90473.4|90524.2|90474.2|90528.7|90478.7|90522.9|90472.9|31
1640883000000|2021-12-30 16:50:00|90527.7|90477.7|90526.7|90476.7|90528.1|90478.1|90524.6|90474.6|37
1640883010000|2021-12-30 16:50:10|90527.2|90477.2|90533|90483|90533|90496.2|90521.2|90475.9|38
1640883020000|2021-12-30 16:50:20|90532.4|90482.4|90534.6|90484.6|90535.1|90485.1|90531.9|90481.9|44
1640883030000|2021-12-30 16:50:30|90534.7|90484.7|90554.8|90504.8|90562.6|90522.8|90530.4|90483.5|64
1640883040000|2021-12-30 16:50:40|90555|90505|90553.2|90503.2|90555.5|90505.5|90552.5|90502.5|48
1640883050000|2021-12-30 16:50:50|90553.3|90503.3|90546.5|90496.5|90560.3|90518|90543|90496.3|49
1640883060000|2021-12-30 16:51:00|90547.5|90497.5|90546|90496|90553.2|90503.2|90545|90495|51
1640883070000|2021-12-30 16:51:10|90547|90497|90542|90492|90548.2|90498.2|90542|90492|33
1640883080000|2021-12-30 16:51:20|90542.2|90492.2|90541.6|90491.6|90544.4|90494.4|90541.6|90491.6|34
1640883090000|2021-12-30 16:51:30|90541.9|90491.9|90535.1|90485.1|90542.2|90492.2|90535.1|90485.1|44
1640883100000|2021-12-30 16:51:40|90535.4|90485.4|90534.6|90484.6|90535.8|90485.8|90533.9|90483.9|41
1640883110000|2021-12-30 16:51:50|90534.1|90484.1|90541.3|90491.3|90546.5|90506|90531|90484.1|48
1640883120000|2021-12-30 16:52:00|90540.4|90490.4|90542.6|90492.6|90542.6|90492.6|90540.4|90490.4|41
1640883130000|2021-12-30 16:52:10|90542.7|90492.7|90542.9|90492.9|90552.1|90502.1|90542.5|90492.5|63
1640883140000|2021-12-30 16:52:20|90542.6|90492.6|90546|90496|90546|90496|90542.3|90492.3|41
1640883150000|2021-12-30 16:52:30|90545.5|90495.5|90549.6|90499.6|90550.8|90500.8|90545.1|90495.1|35
1640883160000|2021-12-30 16:52:40|90549.3|90499.3|90554.6|90504.6|90555.7|90505.7|90549.1|90499.1|48
1640883170000|2021-12-30 16:52:50|90554.3|90504.3|90555.3|90505.3|90555.3|90505.3|90554.2|90504.2|32
1640883180000|2021-12-30 16:53:00|90554.9|90504.9|90542.6|90492.6|90554.9|90504.9|90541.7|90491.7|60
1640883190000|2021-12-30 16:53:10|90543.9|90493.9|90542|90492|90543.9|90493.9|90538.3|90488.3|48
1640883200000|2021-12-30 16:53:20|90539.9|90489.9|90542.7|90492.7|90542.8|90492.8|90539.7|90489.7|38
1640883210000|2021-12-30 16:53:30|90542.3|90492.3|90540.1|90490.1|90542.6|90492.6|90538|90488|45
1640883220000|2021-12-30 16:53:40|90539.9|90489.9|90543.8|90493.8|90546.2|90496.2|90539.9|90489.9|63
1640883230000|2021-12-30 16:53:50|90543.5|90493.5|90544.5|90494.5|90544.8|90494.8|90543.1|90493.1|49
1640883240000|2021-12-30 16:54:00|90543.5|90493.5|90542.5|90492.5|90546.1|90496.1|90541.3|90491.3|46
1640883250000|2021-12-30 16:54:10|90542.2|90492.2|90546.8|90496.8|90547.3|90497.3|90538.8|90488.8|47
1640883260000|2021-12-30 16:54:20|90547|90497|90544.6|90494.6|90547.4|90497.4|90544|90494|30
1640883270000|2021-12-30 16:54:30|90544.5|90494.5|90544.9|90494.9|90545.3|90507.3|90527.7|90490.6|39
1640883280000|2021-12-30 16:54:40|90545|90495|90540.8|90490.8|90545.1|90495.1|90540.5|90490.5|20
1640883290000|2021-12-30 16:54:50|90540.5|90490.5|90539.9|90489.9|90540.6|90490.6|90539.7|90489.7|13
1640883300000|2021-12-30 16:55:00|90539.6|90489.6|90537.5|90487.5|90539.7|90489.7|90536.5|90486.5|25
1640883310000|2021-12-30 16:55:10|90537.2|90487.2|90540.9|90490.9|90540.9|90490.9|90537.1|90487.1|17
1640883320000|2021-12-30 16:55:20|90540.5|90490.5|90542|90492|90545.3|90495.3|90538.9|90488.9|45
1640883330000|2021-12-30 16:55:30|90541.4|90491.4|90541|90491|90541.7|90491.7|90540.6|90490.6|23
1640883340000|2021-12-30 16:55:40|90541.2|90491.2|90540.1|90490.1|90541.2|90491.2|90540.1|90490.1|11
1640883350000|2021-12-30 16:55:50|90540.7|90490.7|90540.8|90490.8|90543.4|90493.4|90539.8|90489.8|24
1640883360000|2021-12-30 16:56:00|90540.4|90490.4|90544.9|90494.9|90544.9|90494.9|90540.4|90490.4|27
1640883370000|2021-12-30 16:56:10|90544.7|90494.7|90544.1|90494.1|90545.3|90495.3|90543.8|90493.8|21
1640883380000|2021-12-30 16:56:20|90544.4|90494.4|90542.9|90492.9|90544.4|90494.4|90542.5|90492.5|17
1640883390000|2021-12-30 16:56:30|90542.2|90492.2|90541.4|90491.4|90543|90493|90541|90491|24
1640883400000|2021-12-30 16:56:40|90541.3|90491.3|90542.8|90492.8|90543.9|90493.9|90541.1|90491.1|23
1640883410000|2021-12-30 16:56:50|90543.8|90493.8|90543.6|90493.6|90544.1|90494.1|90542.9|90492.9|21
1640883420000|2021-12-30 16:57:00|90543.3|90493.3|90548.3|90498.3|90554|90504|90543.3|90493.3|37
1640883430000|2021-12-30 16:57:10|90548|90498|90556.7|90506.7|90557|90507|90547.9|90497.9|31
1640883440000|2021-12-30 16:57:20|90556.4|90506.4|90556.3|90506.3|90556.7|90506.7|90555.9|90505.9|19
1640883450000|2021-12-30 16:57:30|90556.4|90506.4|90556.4|90506.4|90557.2|90507.2|90555.8|90505.8|16
1640883460000|2021-12-30 16:57:40|90556.5|90506.5|90555.8|90505.8|90556.8|90506.8|90555.6|90505.6|17
1640883470000|2021-12-30 16:57:50|90555.6|90505.6|90554.8|90504.8|90556.6|90506.6|90554.7|90504.7|25
1640883480000|2021-12-30 16:58:00|90554.7|90504.7|90556.2|90506.2|90556.2|90506.2|90554|90504|37
1640883490000|2021-12-30 16:58:10|90556|90506|90556|90506|90556.3|90506.3|90555.5|90505.5|18
1640883500000|2021-12-30 16:58:20|90556.4|90506.4|90546.7|90496.7|90557.9|90512.2|90533|90496.6|33
1640883510000|2021-12-30 16:58:30|90548.5|90498.5|90550.5|90500.5|90550.5|90500.5|90546.7|90496.7|32
1640883520000|2021-12-30 16:58:40|90550|90500|90553.4|90503.4|90556.2|90515|90540|90497.4|35
1640883530000|2021-12-30 16:58:50|90553.2|90503.2|90552.8|90502.8|90553.9|90503.9|90552.1|90502.1|21
1640883540000|2021-12-30 16:59:00|90553|90503|90551.6|90501.6|90553|90503|90551.4|90501.4|33
1640883550000|2021-12-30 16:59:10|90551.8|90501.8|90551.3|90501.3|90552.5|90502.5|90550.9|90500.9|27
1640883560000|2021-12-30 16:59:20|90551.1|90501.1|90540.1|90490.1|90551.2|90502.4|90526|90487.5|33
1640883570000|2021-12-30 16:59:30|90540.4|90490.4|90538.8|90488.8|90540.6|90490.6|90538.5|90488.5|29
1640883580000|2021-12-30 16:59:40|90538.9|90488.9|90538.3|90488.3|90539|90489|90536.3|90486.3|37
1640883590000|2021-12-30 16:59:50|90538.5|90488.5|90537.3|90487.3|90538.6|90488.6|90537.2|90487.2|24
1640883600000|2021-12-30 17:00:00|90537.1|90487.1|90535.6|90485.6|90537.7|90487.7|90535.1|90485.1|47
1640883610000|2021-12-30 17:00:10|90535.4|90485.4|90535.1|90485.1|90535.8|90485.8|90534.4|90484.4|34
1640883620000|2021-12-30 17:00:20|90535.2|90485.2|90533.8|90483.8|90537.1|90487.1|90532.8|90482.8|39
1640883630000|2021-12-30 17:00:30|90534.2|90484.2|90533.9|90483.9|90534.4|90484.4|90532.5|90482.5|25
1640883640000|2021-12-30 17:00:40|90534.4|90484.4|90536.4|90486.4|90536.7|90486.7|90533.9|90483.9|28
1640883650000|2021-12-30 17:00:50|90536.5|90486.5|90536.2|90486.2|90536.5|90486.5|90536|90486|9
1640883660000|2021-12-30 17:01:00|90536.1|90486.1|90536.5|90486.5|90536.8|90486.8|90536|90486|19
1640883670000|2021-12-30 17:01:10|90536.6|90486.6|90536.1|90486.1|90537.5|90487.5|90536|90486|13
1640883680000|2021-12-30 17:01:20|90536.3|90486.3|90536.4|90486.4|90537.4|90487.4|90535.8|90485.8|17
1640883690000|2021-12-30 17:01:30|90536.5|90486.5|90536.9|90486.9|90537.1|90487.1|90535.6|90485.6|30
1640883700000|2021-12-30 17:01:40|90536.8|90486.8|90536.7|90486.7|90537.2|90487.2|90536.5|90486.5|19
1640883710000|2021-12-30 17:01:50|90536.8|90486.8|90536.4|90486.4|90538.4|90488.4|90535.4|90485.4|36
1640883720000|2021-12-30 17:02:00|90536.6|90486.6|90536.6|90486.6|90537.6|90487.6|90536.1|90486.1|32
1640883730000|2021-12-30 17:02:10|90536.7|90486.7|90534.7|90484.7|90537|90487|90534.5|90484.5|27
1640883740000|2021-12-30 17:02:20|90534.8|90484.8|90522.1|90472.1|90534.8|90484.8|90521.8|90471.8|44
1640883750000|2021-12-30 17:02:30|90522.2|90472.2|90522.3|90472.3|90523.3|90473.3|90522.1|90472.1|27
1640883760000|2021-12-30 17:02:40|90522.1|90472.1|90508.8|90458.8|90523|90473|90508.1|90458.1|37
1640883770000|2021-12-30 17:02:50|90508.5|90458.5|90508.3|90458.3|90509.4|90459.4|90507.7|90457.7|46
1640883780000|2021-12-30 17:03:00|90508.2|90458.2|90508.1|90458.1|90509.3|90459.3|90507.4|90457.4|31
1640883790000|2021-12-30 17:03:10|90508|90458|90508.2|90458.2|90508.3|90458.3|90507.2|90457.2|22
1640883800000|2021-12-30 17:03:20|90507.7|90457.7|90508.1|90458.1|90509.8|90459.8|90507.4|90457.4|25
1640883810000|2021-12-30 17:03:30|90508.4|90458.4|90507.1|90457.1|90508.6|90458.6|90506.9|90456.9|28
1640883820000|2021-12-30 17:03:40|90507.4|90457.4|90507.6|90457.6|90508.6|90458.6|90507.1|90457.1|23
1640883830000|2021-12-30 17:03:50|90507.5|90457.5|90504.8|90454.8|90508.2|90458.2|90504.5|90454.5|29
1640883840000|2021-12-30 17:04:00|90504.7|90454.7|90505.9|90455.9|90506.7|90456.7|90504.7|90454.7|44
1640883850000|2021-12-30 17:04:10|90505.8|90455.8|90505.4|90455.4|90506.1|90456.1|90504.9|90454.9|17
1640883860000|2021-12-30 17:04:20|90505.3|90455.3|90505.4|90455.4|90506.1|90456.1|90503.2|90453.2|31
1640883870000|2021-12-30 17:04:30|90504.7|90454.7|90506.3|90456.3|90507.2|90457.2|90504.7|90454.7|14
1640883880000|2021-12-30 17:04:40|90506.4|90456.4|90507.4|90457.4|90509.5|90459.5|90505.7|90455.7|36
1640883890000|2021-12-30 17:04:50|90507.1|90457.1|90507.7|90457.7|90509.3|90459.3|90506.9|90456.9|29
1640883900000|2021-12-30 17:05:00|90507.9|90457.9|90508|90458|90509.2|90459.2|90507.1|90457.1|27
1640883910000|2021-12-30 17:05:10|90507.8|90457.8|90506.4|90456.4|90507.8|90457.8|90505.9|90455.9|40
1640883920000|2021-12-30 17:05:20|90506.8|90456.8|90507.5|90457.5|90509.4|90459.4|90505.8|90455.8|45
1640883930000|2021-12-30 17:05:30|90507|90457|90505.9|90455.9|90507.6|90457.6|90505.4|90455.4|23
1640883940000|2021-12-30 17:05:40|90506.1|90456.1|90504.3|90454.3|90506.1|90456.1|90503.3|90453.3|36
1640883950000|2021-12-30 17:05:50|90504|90454|90504.1|90454.1|90504.3|90454.3|90503|90453|27
1640883960000|2021-12-30 17:06:00|90504.2|90454.2|90492|90442|90504.2|90454.2|90490.1|90440.1|37
1640883970000|2021-12-30 17:06:10|90492.2|90442.2|90494.5|90444.5|90495.4|90445.4|90492.1|90442.1|41
1640883980000|2021-12-30 17:06:20|90494.2|90444.2|90496.9|90446.9|90498.5|90448.5|90494.1|90444.1|30
1640883990000|2021-12-30 17:06:30|90496.8|90446.8|90496.8|90446.8|90498|90448|90496.6|90446.6|22
1640884000000|2021-12-30 17:06:40|90497.2|90447.2|90498.6|90448.6|90501|90451|90497|90447|25
1640884010000|2021-12-30 17:06:50|90499|90449|90498.1|90448.1|90499.3|90449.3|90496.9|90446.9|29
1640884020000|2021-12-30 17:07:00|90498.4|90448.4|90499.1|90449.1|90499.1|90449.1|90497.7|90447.7|21
1640884030000|2021-12-30 17:07:10|90499|90449|90497.7|90447.7|90499.2|90449.2|90497.3|90447.3|17
1640884040000|2021-12-30 17:07:20|90498.5|90448.5|90498|90448|90498.5|90448.5|90497.5|90447.5|10
1640884050000|2021-12-30 17:07:30|90498.3|90448.3|90496.8|90446.8|90498.6|90448.6|90496.8|90446.8|27
1640884060000|2021-12-30 17:07:40|90497.3|90447.3|90496.5|90446.5|90497.3|90447.3|90495|90445|21
1640884070000|2021-12-30 17:07:50|90495.3|90445.3|90496.4|90446.4|90496.7|90446.7|90495.3|90445.3|10
1640884080000|2021-12-30 17:08:00|90496.6|90446.6|90496.1|90446.1|90497.8|90447.8|90496.1|90446.1|17
1640884090000|2021-12-30 17:08:10|90495.8|90445.8|90496.8|90446.8|90497.9|90447.9|90495.4|90445.4|24
1640884100000|2021-12-30 17:08:20|90496.9|90446.9|90496.2|90446.2|90496.9|90446.9|90495.8|90445.8|14
1640884110000|2021-12-30 17:08:30|90496.5|90446.5|90496.6|90446.6|90497|90447|90495.8|90445.8|17
1640884120000|2021-12-30 17:08:40|90496.5|90446.5|90496.4|90446.4|90496.7|90446.7|90495.7|90445.7|18
1640884130000|2021-12-30 17:08:50|90496.3|90446.3|90492|90442|90496.5|90446.5|90491.9|90441.9|29
1640884140000|2021-12-30 17:09:00|90493|90443|90491.2|90441.2|90493.1|90443.1|90491.1|90441.1|21
1640884150000|2021-12-30 17:09:10|90491.3|90441.3|90493.1|90443.1|90493.3|90443.3|90491.3|90441.3|17
1640884160000|2021-12-30 17:09:20|90493.3|90443.3|90492.8|90442.8|90493.6|90443.6|90492.5|90442.5|6
1640884170000|2021-12-30 17:09:30|90493.2|90443.2|90490.9|90440.9|90493.2|90443.2|90490.2|90440.2|12
1640884180000|2021-12-30 17:09:40|90491|90441|90493.9|90443.9|90493.9|90443.9|90489.9|90439.9|12
1640884190000|2021-12-30 17:09:50|90493.7|90443.7|90495.9|90445.9|90496.9|90446.9|90493|90443|19
1640884200000|2021-12-30 17:10:00|90496.1|90446.1|90498|90448|90498|90448|90495.9|90445.9|16
1640884210000|2021-12-30 17:10:10|90501|90451|90500.5|90450.5|90501.5|90451.5|90500.1|90450.1|19
1640884220000|2021-12-30 17:10:20|90501.1|90451.1|90500.6|90450.6|90501.5|90451.5|90500|90450|10
1640884230000|2021-12-30 17:10:30|90500.3|90450.3|90501.3|90451.3|90501.3|90451.3|90500|90450|10
1640884240000|2021-12-30 17:10:40|90501.2|90451.2|90515.5|90465.5|90516.1|90466.1|90500.2|90450.2|42
1640884250000|2021-12-30 17:10:50|90515.7|90465.7|90514.4|90464.4|90517.1|90467.1|90514.4|90464.4|40
1640884260000|2021-12-30 17:11:00|90515.3|90465.3|90515.7|90465.7|90516.6|90466.6|90514.9|90464.9|30
1640884270000|2021-12-30 17:11:10|90515.9|90465.9|90512.7|90462.7|90515.9|90465.9|90511.6|90461.6|14
1640884280000|2021-12-30 17:11:20|90512.6|90462.6|90514.3|90464.3|90518.2|90468.2|90512.6|90462.6|29
1640884290000|2021-12-30 17:11:30|90514.5|90464.5|90512.5|90462.5|90516|90466|90511.5|90461.5|20
1640884300000|2021-12-30 17:11:40|90512.6|90462.6|90505|90455|90512.6|90462.6|90502.5|90452.5|38
1640884310000|2021-12-30 17:11:50|90504.8|90454.8|90503|90453|90505|90455|90502.5|90452.5|25
1640884320000|2021-12-30 17:12:00|90503.2|90453.2|90503.4|90453.4|90504.6|90454.6|90502.5|90452.5|24
1640884330000|2021-12-30 17:12:10|90503.9|90453.9|90501.6|90451.6|90503.9|90453.9|90501.3|90451.3|17
1640884340000|2021-12-30 17:12:20|90501.2|90451.2|90510.1|90460.1|90512.5|90462.5|90501.1|90451.1|38
1640884350000|2021-12-30 17:12:30|90509.8|90459.8|90516.7|90466.7|90517.1|90467.1|90509.8|90459.8|36
1640884360000|2021-12-30 17:12:40|90516.3|90466.3|90517.6|90467.6|90517.6|90467.6|90513.8|90463.8|24
1640884370000|2021-12-30 17:12:50|90517.8|90467.8|90521.9|90471.9|90524.1|90474.1|90517.8|90467.8|30
1640884380000|2021-12-30 17:13:00|90522.3|90472.3|90525.2|90475.2|90525.9|90475.9|90522.3|90472.3|30
1640884390000|2021-12-30 17:13:10|90525.3|90475.3|90525.8|90475.8|90526.1|90476.1|90524.8|90474.8|14
1640884400000|2021-12-30 17:13:20|90525.5|90475.5|90525.8|90475.8|90526.6|90476.6|90521.6|90471.6|51
1640884410000|2021-12-30 17:13:30|90525.3|90475.3|90526.1|90476.1|90529.4|90479.4|90524.3|90474.3|34
1640884420000|2021-12-30 17:13:40|90526|90476|90528.1|90478.1|90529|90479|90526|90476|23
1640884430000|2021-12-30 17:13:50|90527.8|90477.8|90530.3|90480.3|90530.8|90480.8|90527.3|90477.3|24
1640884440000|2021-12-30 17:14:00|90530.2|90480.2|90530.4|90480.4|90532.7|90482.7|90525.5|90475.5|14
1640884450000|2021-12-30 17:14:10|90531.2|90481.2|90529.6|90479.6|90531.4|90481.4|90529.5|90479.5|27
1640884460000|2021-12-30 17:14:20|90529.7|90479.7|90528.7|90478.7|90531.3|90481.3|90528.4|90478.4|24
1640884470000|2021-12-30 17:14:30|90528.8|90478.8|90517.8|90467.8|90529.4|90479.4|90517.8|90467.8|32
1640884480000|2021-12-30 17:14:40|90517.2|90467.2|90517.4|90467.4|90518.6|90468.6|90515.7|90465.7|30
1640884490000|2021-12-30 17:14:50|90517.6|90467.6|90517.1|90467.1|90518.2|90468.2|90516.2|90466.2|22
1640884500000|2021-12-30 17:15:00|90516.5|90466.5|90512.3|90462.3|90517.7|90467.7|90512.2|90462.2|38
1640884510000|2021-12-30 17:15:10|90512.4|90462.4|90515.6|90465.6|90515.9|90465.9|90511|90461|33
1640884520000|2021-12-30 17:15:20|90515.4|90465.4|90516.5|90466.5|90516.9|90466.9|90515.1|90465.1|22
1640884530000|2021-12-30 17:15:30|90516|90466|90515.1|90465.1|90517.3|90467.3|90513.9|90463.9|27
1640884540000|2021-12-30 17:15:40|90515.2|90465.2|90517.5|90467.5|90519|90469|90515.2|90465.2|24
1640884550000|2021-12-30 17:15:50|90517.2|90467.2|90519.3|90469.3|90519.3|90469.3|90517.1|90467.1|19
1640884560000|2021-12-30 17:16:00|90522.4|90472.4|90525|90475|90527.4|90477.4|90520.8|90470.8|30
1640884570000|2021-12-30 17:16:10|90526.1|90476.1|90525.5|90475.5|90526.1|90476.1|90524.3|90474.3|17
1640884580000|2021-12-30 17:16:20|90525.8|90475.8|90537.7|90487.7|90539.1|90489.1|90525.8|90475.8|36
1640884590000|2021-12-30 17:16:30|90537.1|90487.1|90537.7|90487.7|90539|90489|90536.6|90486.6|30
1640884600000|2021-12-30 17:16:40|90537.4|90487.4|90538.4|90488.4|90539.5|90489.5|90537.4|90487.4|19
1640884610000|2021-12-30 17:16:50|90538.2|90488.2|90536|90486|90538.4|90488.4|90535.7|90485.7|17
1640884620000|2021-12-30 17:17:00|90535.8|90485.8|90538.5|90488.5|90538.9|90488.9|90535.8|90485.8|20
1640884630000|2021-12-30 17:17:10|90538.6|90488.6|90538.1|90488.1|90538.6|90488.6|90537.7|90487.7|12
1640884640000|2021-12-30 17:17:20|90537.9|90487.9|90540.1|90490.1|90540.4|90490.4|90537.9|90487.9|28
1640884650000|2021-12-30 17:17:30|90540.4|90490.4|90549|90499|90549.8|90499.8|90540.4|90490.4|34
1640884660000|2021-12-30 17:17:40|90549.2|90499.2|90545.7|90495.7|90550|90500|90544.5|90494.5|22
1640884670000|2021-12-30 17:17:50|90545.8|90495.8|90545.2|90495.2|90545.9|90495.9|90545|90495|9
1640884680000|2021-12-30 17:18:00|90545.3|90495.3|90549.7|90499.7|90549.8|90499.8|90544.4|90494.4|25
1640884690000|2021-12-30 17:18:10|90549.9|90499.9|90551.1|90501.1|90552.2|90502.2|90549.3|90499.3|36
1640884700000|2021-12-30 17:18:20|90551.9|90501.9|90552.8|90502.8|90553.3|90503.3|90551.2|90501.2|22
1640884710000|2021-12-30 17:18:30|90553.1|90503.1|90556|90506|90558.2|90508.2|90552.9|90502.9|24
1640884720000|2021-12-30 17:18:40|90556.8|90506.8|90568.7|90518.7|90568.7|90518.7|90556.5|90506.5|47
1640884730000|2021-12-30 17:18:50|90568.4|90518.4|90566.9|90516.9|90568.5|90518.5|90565.7|90515.7|22
1640884740000|2021-12-30 17:19:00|90566.5|90516.5|90565.6|90515.6|90567.7|90517.7|90563.5|90513.5|22
1640884750000|2021-12-30 17:19:10|90565.2|90515.2|90564.2|90514.2|90565.8|90515.8|90564.1|90514.1|24
1640884760000|2021-12-30 17:19:20|90565.2|90515.2|90565.6|90515.6|90566.9|90516.9|90564.3|90514.3|21
1640884770000|2021-12-30 17:19:30|90565.1|90515.1|90567.1|90517.1|90567.5|90517.5|90565.1|90515.1|29
1640884780000|2021-12-30 17:19:40|90567.3|90517.3|90568.6|90518.6|90570.3|90520.3|90567.2|90517.2|20
1640884790000|2021-12-30 17:19:50|90567.9|90517.9|90568.4|90518.4|90570.1|90520.1|90566.9|90516.9|24
1640884800000|2021-12-30 17:20:00|90568.1|90518.1|90571.3|90521.3|90572|90522|90568.1|90518.1|26
1640884810000|2021-12-30 17:20:10|90571.1|90521.1|90569.6|90519.6|90572.3|90522.3|90569.6|90519.6|16
1640884820000|2021-12-30 17:20:20|90570.3|90520.3|90565.7|90515.7|90570.5|90520.5|90565|90515|33
1640884830000|2021-12-30 17:20:30|90565.5|90515.5|90568|90518|90568.3|90518.3|90564.8|90514.8|23
1640884840000|2021-12-30 17:20:40|90567.1|90517.1|90566.2|90516.2|90567.1|90517.1|90563.8|90513.8|19
1640884850000|2021-12-30 17:20:50|90565.9|90515.9|90564.3|90514.3|90566.6|90516.6|90563.5|90513.5|10
1640884860000|2021-12-30 17:21:00|90564.1|90514.1|90564.1|90514.1|90564.9|90514.9|90563.8|90513.8|13
1640884870000|2021-12-30 17:21:10|90563.9|90513.9|90568.2|90518.2|90571.9|90521.9|90563.9|90513.9|25
1640884880000|2021-12-30 17:21:20|90567.9|90517.9|90570.5|90520.5|90571|90521|90567.9|90517.9|16
1640884890000|2021-12-30 17:21:30|90570.1|90520.1|90569.4|90519.4|90570.1|90520.1|90568.3|90518.3|20
1640884900000|2021-12-30 17:21:40|90571.2|90521.2|90570.1|90520.1|90572.5|90522.5|90569.3|90519.3|13
1640884910000|2021-12-30 17:21:50|90569|90519|90568.8|90518.8|90569.8|90519.8|90568.3|90518.3|10
1640884920000|2021-12-30 17:22:00|90568.3|90518.3|90573.3|90523.3|90575.1|90525.1|90568.3|90518.3|30
1640884930000|2021-12-30 17:22:10|90572.7|90522.7|90573.2|90523.2|90574|90524|90571.8|90521.8|15
1640884940000|2021-12-30 17:22:20|90572.7|90522.7|90579.5|90529.5|90580.1|90530.1|90572.3|90522.3|24
1640884950000|2021-12-30 17:22:30|90577.7|90527.7|90580.3|90530.3|90580.3|90530.3|90576.8|90526.8|29
1640884960000|2021-12-30 17:22:40|90580.4|90530.4|90579.7|90529.7|90580.8|90530.8|90579.1|90529.1|18
1640884970000|2021-12-30 17:22:50|90580|90530|90582.3|90532.3|90582.5|90532.5|90579.5|90529.5|13
1640884980000|2021-12-30 17:23:00|90582.5|90532.5|90580.7|90530.7|90584.4|90534.4|90579|90529|21
1640884990000|2021-12-30 17:23:10|90579.3|90529.3|90581.4|90531.4|90584.4|90534.4|90579.3|90529.3|33
1640885000000|2021-12-30 17:23:20|90581.1|90531.1|90586.1|90536.1|90587.3|90537.3|90580.3|90530.3|20
1640885010000|2021-12-30 17:23:30|90586.2|90536.2|90592.3|90542.3|90593.8|90543.8|90585.8|90535.8|35
1640885020000|2021-12-30 17:23:40|90593.5|90543.5|90595.3|90545.3|90595.3|90545.3|90591.7|90541.7|25
1640885030000|2021-12-30 17:23:50|90594.6|90544.6|90592|90542|90594.9|90544.9|90591.2|90541.2|27
1640885040000|2021-12-30 17:24:00|90592.2|90542.2|90592.9|90542.9|90593.9|90543.9|90592.1|90542.1|22
1640885050000|2021-12-30 17:24:10|90593.7|90543.7|90592.4|90542.4|90593.7|90543.7|90591.9|90541.9|10
1640885060000|2021-12-30 17:24:20|90595.9|90545.9|90593.2|90543.2|90598.3|90548.3|90591.6|90541.6|39
1640885070000|2021-12-30 17:24:30|90594.8|90544.8|90592.5|90542.5|90594.8|90544.8|90591.6|90541.6|28
1640885080000|2021-12-30 17:24:40|90592.6|90542.6|90589.9|90539.9|90593.2|90543.2|90589.1|90539.1|39
1640885090000|2021-12-30 17:24:50|90589.8|90539.8|90613.1|90563.1|90616.1|90566.1|90589.3|90539.3|44
1640885100000|2021-12-30 17:25:00|90613|90563|90608|90558|90615|90565|90608|90558|46
1640885110000|2021-12-30 17:25:10|90609.3|90559.3|90597.2|90547.2|90609.3|90559.3|90595.1|90545.1|63
1640885120000|2021-12-30 17:25:20|90597.3|90547.3|90596.9|90546.9|90598.7|90548.7|90595.9|90545.9|24
1640885130000|2021-12-30 17:25:30|90597|90547|90596.3|90546.3|90597.8|90547.8|90595.7|90545.7|44
1640885140000|2021-12-30 17:25:40|90596|90546|90624.4|90574.4|90625.6|90575.6|90593.8|90543.8|63
1640885150000|2021-12-30 17:25:50|90623.5|90573.5|90637|90587|90640.7|90590.7|90623.5|90573.5|57
1640885160000|2021-12-30 17:26:00|90636|90586|90639.4|90589.4|90639.9|90589.9|90635.5|90585.5|40
1640885170000|2021-12-30 17:26:10|90640.1|90590.1|90634.2|90584.2|90642.9|90592.9|90631.5|90581.5|47
1640885180000|2021-12-30 17:26:20|90633.8|90583.8|90632.7|90582.7|90634.6|90584.6|90631.2|90581.2|39
1640885190000|2021-12-30 17:26:30|90632.5|90582.5|90633.7|90583.7|90634.3|90584.3|90632.5|90582.5|20
1640885200000|2021-12-30 17:26:40|90633.8|90583.8|90627.5|90577.5|90634.7|90584.7|90626.6|90576.6|33
1640885210000|2021-12-30 17:26:50|90627.7|90577.7|90629.9|90579.9|90632|90582|90626.2|90576.2|41
1640885220000|2021-12-30 17:27:00|90629.4|90579.4|90635.7|90585.7|90637.6|90587.6|90629.4|90579.4|35
1640885230000|2021-12-30 17:27:10|90635.1|90585.1|90628.7|90578.7|90635.3|90585.3|90627|90577|64
1640885240000|2021-12-30 17:27:20|90628.5|90578.5|90632|90582|90632.8|90582.8|90626.3|90576.3|62
1640885250000|2021-12-30 17:27:30|90631|90581|90630.9|90580.9|90631.5|90581.5|90628.2|90578.2|39
1640885260000|2021-12-30 17:27:40|90631.1|90581.1|90631.5|90581.5|90631.5|90581.5|90628.6|90578.6|18
1640885270000|2021-12-30 17:27:50|90631.6|90581.6|90631.8|90581.8|90632.9|90582.9|90630.5|90580.5|11
1640885280000|2021-12-30 17:28:00|90631.2|90581.2|90630.3|90580.3|90631.2|90581.2|90630|90580|11
1640885290000|2021-12-30 17:28:10|90631.1|90581.1|90630.2|90580.2|90633.3|90583.3|90629.1|90579.1|17
1640885300000|2021-12-30 17:28:20|90629.2|90579.2|90631.3|90581.3|90631.5|90581.5|90629.2|90579.2|20
1640885310000|2021-12-30 17:28:30|90630.3|90580.3|90629.3|90579.3|90631.8|90581.8|90629|90579|15
1640885320000|2021-12-30 17:28:40|90628.5|90578.5|90632.1|90582.1|90653.7|90603.7|90628.4|90578.4|56
1640885330000|2021-12-30 17:28:50|90632.9|90582.9|90629.5|90579.5|90633.9|90583.9|90628|90578|75
1640885340000|2021-12-30 17:29:00|90629.4|90579.4|90653|90603|90655.3|90605.3|90627.2|90577.2|75
1640885350000|2021-12-30 17:29:10|90653.6|90603.6|90656|90606|90656.8|90606.8|90650|90600|61
1640885360000|2021-12-30 17:29:20|90655.9|90605.9|90648.5|90598.5|90657.6|90607.6|90645.8|90595.8|51
1640885370000|2021-12-30 17:29:30|90648.4|90598.4|90650.4|90600.4|90651.5|90601.5|90648.1|90598.1|33
1640885380000|2021-12-30 17:29:40|90650.1|90600.1|90650|90600|90654.2|90604.2|90648.7|90598.7|39
1640885390000|2021-12-30 17:29:50|90649.8|90599.8|90648.6|90598.6|90651|90601|90647.3|90597.3|37
1640885400000|2021-12-30 17:30:00|90647.6|90597.6|90647.4|90597.4|90647.7|90597.7|90644.6|90594.6|60
1640885410000|2021-12-30 17:30:10|90647.3|90597.3|90646.4|90596.4|90647.3|90597.3|90645.6|90595.6|39
1640885420000|2021-12-30 17:30:20|90646|90596|90644.3|90594.3|90646.5|90596.5|90644|90594|50
1640885430000|2021-12-30 17:30:30|90644.5|90594.5|90648.6|90598.6|90648.7|90598.7|90643.9|90593.9|50
1640885440000|2021-12-30 17:30:40|90648.9|90598.9|90648.1|90598.1|90648.9|90598.9|90646.4|90596.4|35
1640885450000|2021-12-30 17:30:50|90648|90598|90648|90598|90648.6|90598.6|90646.2|90596.2|47
1640885460000|2021-12-30 17:31:00|90647.7|90597.7|90640.7|90590.7|90648.4|90598.4|90638.6|90588.6|53
1640885470000|2021-12-30 17:31:10|90640.1|90590.1|90643.7|90593.7|90643.7|90593.7|90640.1|90590.1|57
1640885480000|2021-12-30 17:31:20|90642.6|90592.6|90643.3|90593.3|90643.7|90593.7|90640.9|90590.9|52
1640885490000|2021-12-30 17:31:30|90643.4|90593.4|90638.1|90588.1|90644.1|90594.1|90638.1|90588.1|55
1640885500000|2021-12-30 17:31:40|90638.6|90588.6|90638.2|90588.2|90640.2|90590.2|90637.8|90587.8|52
1640885510000|2021-12-30 17:31:50|90638.5|90588.5|90639.2|90589.2|90639.9|90589.9|90638.3|90588.3|52
1640885520000|2021-12-30 17:32:00|90639.1|90589.1|90650.4|90600.4|90651.7|90601.7|90639.1|90589.1|48
1640885530000|2021-12-30 17:32:10|90649.2|90599.2|90649.8|90599.8|90651.2|90601.2|90648.3|90598.3|49
1640885540000|2021-12-30 17:32:20|90649.9|90599.9|90637.4|90587.4|90650.4|90600.4|90636.5|90586.5|65
1640885550000|2021-12-30 17:32:30|90637.6|90587.6|90641.3|90591.3|90641.5|90591.5|90637.6|90587.6|55
1640885560000|2021-12-30 17:32:40|90640.5|90590.5|90640.7|90590.7|90641.2|90591.2|90639.5|90589.5|56
1640885570000|2021-12-30 17:32:50|90640.5|90590.5|90634.5|90584.5|90640.7|90590.7|90634.2|90584.2|53
1640885580000|2021-12-30 17:33:00|90634.4|90584.4|90634.9|90584.9|90636.2|90586.2|90632.8|90582.8|57
1640885590000|2021-12-30 17:33:10|90635.4|90585.4|90634|90584|90636.3|90586.3|90633.3|90583.3|50
1640885600000|2021-12-30 17:33:20|90634.3|90584.3|90635.3|90585.3|90638.1|90588.1|90634.2|90584.2|53
1640885610000|2021-12-30 17:33:30|90635.5|90585.5|90635.7|90585.7|90637|90587|90635|90585|59
1640885620000|2021-12-30 17:33:40|90636|90586|90635.9|90585.9|90636.7|90586.7|90635|90585|57
1640885630000|2021-12-30 17:33:50|90635.8|90585.8|90634.7|90584.7|90636.9|90586.9|90634.7|90584.7|34
1640885640000|2021-12-30 17:34:00|90634.6|90584.6|90635.5|90585.5|90636.9|90586.9|90634.5|90584.5|40
1640885650000|2021-12-30 17:34:10|90634.9|90584.9|90635.1|90585.1|90636.3|90586.3|90634.7|90584.7|37
1640885660000|2021-12-30 17:34:20|90635.8|90585.8|90637.4|90587.4|90638.3|90588.3|90634.9|90584.9|26
1640885670000|2021-12-30 17:34:30|90637.2|90587.2|90637.6|90587.6|90638.9|90588.9|90637.1|90587.1|20
1640885680000|2021-12-30 17:34:40|90637.2|90587.2|90638.5|90588.5|90638.7|90588.7|90637.2|90587.2|15
1640885690000|2021-12-30 17:34:50|90638.3|90588.3|90635.8|90585.8|90638.6|90588.6|90635.1|90585.1|24
1640885700000|2021-12-30 17:35:00|90635.9|90585.9|90635.2|90585.2|90637|90587|90635.2|90585.2|17
1640885710000|2021-12-30 17:35:10|90635.1|90585.1|90633.9|90583.9|90635.7|90585.7|90632.5|90582.5|38
1640885720000|2021-12-30 17:35:20|90634.5|90584.5|90637|90587|90638.5|90588.5|90633.1|90583.1|40
1640885730000|2021-12-30 17:35:30|90637.7|90587.7|90638.6|90588.6|90638.8|90588.8|90636.2|90586.2|30
1640885740000|2021-12-30 17:35:40|90638.9|90588.9|90638.1|90588.1|90638.9|90588.9|90636.7|90586.7|24
1640885750000|2021-12-30 17:35:50|90637.9|90587.9|90633.7|90583.7|90637.9|90587.9|90630.9|90580.9|51
1640885760000|2021-12-30 17:36:00|90633.3|90583.3|90633.5|90583.5|90633.8|90583.8|90631.4|90581.4|59
1640885770000|2021-12-30 17:36:10|90633.8|90583.8|90631.6|90581.6|90634.3|90584.3|90631.4|90581.4|51
1640885780000|2021-12-30 17:36:20|90633|90583|90632.1|90582.1|90634.7|90584.7|90630.9|90580.9|42
1640885790000|2021-12-30 17:36:30|90632.9|90582.9|90632.1|90582.1|90634.5|90584.5|90632.1|90582.1|30
1640885800000|2021-12-30 17:36:40|90632.9|90582.9|90629|90579|90632.9|90582.9|90627|90577|58
1640885810000|2021-12-30 17:36:50|90628.2|90578.2|90627.8|90577.8|90629.1|90579.1|90626.3|90576.3|33
1640885820000|2021-12-30 17:37:00|90628.2|90578.2|90626.4|90576.4|90629.4|90579.4|90625|90575|47
1640885830000|2021-12-30 17:37:10|90627.1|90577.1|90631.4|90581.4|90633.1|90583.1|90625.4|90575.4|51
1640885840000|2021-12-30 17:37:20|90631.1|90581.1|90631.6|90581.6|90633.9|90583.9|90629.5|90579.5|56
1640885850000|2021-12-30 17:37:30|90630.9|90580.9|90631.7|90581.7|90633.6|90583.6|90627.5|90577.5|44
1640885860000|2021-12-30 17:37:40|90631.5|90581.5|90630.4|90580.4|90632.7|90582.7|90629.1|90579.1|47
1640885870000|2021-12-30 17:37:50|90630.7|90580.7|90633.3|90583.3|90634.1|90584.1|90630.7|90580.7|25
1640885880000|2021-12-30 17:38:00|90632.6|90582.6|90632|90582|90633.2|90583.2|90632|90582|9
1640885890000|2021-12-30 17:38:10|90631.8|90581.8|90630.2|90580.2|90633.3|90583.3|90628.5|90578.5|30
1640885900000|2021-12-30 17:38:20|90629.9|90579.9|90627.8|90577.8|90629.9|90579.9|90627.8|90577.8|18
1640885910000|2021-12-30 17:38:30|90628.2|90578.2|90629.3|90579.3|90629.3|90579.3|90627.4|90577.4|11
1640885920000|2021-12-30 17:38:40|90629.4|90579.4|90629.5|90579.5|90629.9|90579.9|90628.3|90578.3|17
1640885930000|2021-12-30 17:38:50|90628.1|90578.1|90628.9|90578.9|90630.7|90580.7|90627.5|90577.5|12
1640885940000|2021-12-30 17:39:00|90628.2|90578.2|90631.2|90581.2|90631.8|90581.8|90626.1|90576.1|52
1640885950000|2021-12-30 17:39:10|90631.8|90581.8|90630.1|90580.1|90632.4|90582.4|90629.4|90579.4|15
1640885960000|2021-12-30 17:39:20|90630.7|90580.7|90639.2|90589.2|90642.3|90592.3|90630.3|90580.3|30
1640885970000|2021-12-30 17:39:30|90639.1|90589.1|90646|90596|90649.5|90599.5|90637.7|90587.7|62
1640885980000|2021-12-30 17:39:40|90645.9|90595.9|90639.9|90589.9|90646|90596|90638.5|90588.5|72
1640885990000|2021-12-30 17:39:50|90640.7|90590.7|90634.1|90584.1|90640.7|90590.7|90634.1|90584.1|66
1640886000000|2021-12-30 17:40:00|90634.3|90584.3|90636.4|90586.4|90637.2|90587.2|90633.6|90583.6|60
1640886010000|2021-12-30 17:40:10|90637.3|90587.3|90633.3|90583.3|90638.4|90588.4|90631.9|90581.9|59
1640886020000|2021-12-30 17:40:20|90632.4|90582.4|90631.7|90581.7|90634.7|90584.7|90631.6|90581.6|46
1640886030000|2021-12-30 17:40:30|90632.4|90582.4|90633.6|90583.6|90634.4|90584.4|90632|90582|40
1640886040000|2021-12-30 17:40:40|90633.2|90583.2|90634.1|90584.1|90637|90587|90632|90582|46
1640886050000|2021-12-30 17:40:50|90634.3|90584.3|90632.5|90582.5|90638.1|90588.1|90630.4|90580.4|48
1640886060000|2021-12-30 17:41:00|90631.3|90581.3|90626.3|90576.3|90631.3|90581.3|90625.5|90575.5|59
1640886070000|2021-12-30 17:41:10|90626.8|90576.8|90626.6|90576.6|90628|90578|90626.2|90576.2|26
1640886080000|2021-12-30 17:41:20|90626.4|90576.4|90626.4|90576.4|90628.3|90578.3|90624.9|90574.9|39
1640886090000|2021-12-30 17:41:30|90626.5|90576.5|90628.4|90578.4|90629|90579|90624.1|90574.1|28
1640886100000|2021-12-30 17:41:40|90627.8|90577.8|90626.6|90576.6|90629|90579|90625.9|90575.9|39
1640886110000|2021-12-30 17:41:50|90625.9|90575.9|90621.2|90571.2|90627.1|90577.1|90620.6|90570.6|41
1640886120000|2021-12-30 17:42:00|90621.4|90571.4|90625.1|90575.1|90627.7|90577.7|90619.1|90569.1|52
1640886130000|2021-12-30 17:42:10|90624.1|90574.1|90626.5|90576.5|90627.9|90577.9|90622.2|90572.2|64
1640886140000|2021-12-30 17:42:20|90625.9|90575.9|90626.2|90576.2|90628.9|90578.9|90624.9|90574.9|43
1640886150000|2021-12-30 17:42:30|90626.9|90576.9|90626.5|90576.5|90627.6|90577.6|90624.7|90574.7|37
1640886160000|2021-12-30 17:42:40|90626.9|90576.9|90626.4|90576.4|90626.9|90576.9|90624.9|90574.9|27
1640886170000|2021-12-30 17:42:50|90626|90576|90625.2|90575.2|90627.7|90577.7|90624.5|90574.5|28
1640886180000|2021-12-30 17:43:00|90624.9|90574.9|90625.2|90575.2|90626.5|90576.5|90624.2|90574.2|38
1640886190000|2021-12-30 17:43:10|90624.5|90574.5|90625.5|90575.5|90625.8|90575.8|90624.2|90574.2|33
1640886200000|2021-12-30 17:43:20|90626.1|90576.1|90621.8|90571.8|90628.2|90578.2|90619.1|90569.1|46
1640886210000|2021-12-30 17:43:30|90623.1|90573.1|90626.4|90576.4|90628.2|90578.2|90623.1|90573.1|50
1640886220000|2021-12-30 17:43:40|90626.7|90576.7|90627.1|90577.1|90627.7|90577.7|90625.7|90575.7|29
1640886230000|2021-12-30 17:43:50|90628.8|90578.8|90627.6|90577.6|90628.8|90578.8|90623.5|90573.5|49
1640886240000|2021-12-30 17:44:00|90626.7|90576.7|90626.7|90576.7|90628.1|90578.1|90624.8|90574.8|41
1640886250000|2021-12-30 17:44:10|90626.5|90576.5|90628.1|90578.1|90628.2|90578.2|90626.5|90576.5|25
1640886260000|2021-12-30 17:44:20|90627.8|90577.8|90628.6|90578.6|90629.1|90579.1|90627.5|90577.5|25
1640886270000|2021-12-30 17:44:30|90628.7|90578.7|90622.1|90572.1|90632.2|90582.2|90622.1|90572.1|35
1640886280000|2021-12-30 17:44:40|90622.2|90572.2|90624.9|90574.9|90626.1|90576.1|90622.2|90572.2|72
1640886290000|2021-12-30 17:44:50|90625.9|90575.9|90628.2|90578.2|90628.2|90578.2|90624.6|90574.6|36
1640886300000|2021-12-30 17:45:00|90627.7|90577.7|90623.1|90573.1|90627.7|90577.7|90620.9|90570.9|63
1640886310000|2021-12-30 17:45:10|90623.8|90573.8|90627.4|90577.4|90629|90579|90623.8|90573.8|51
1640886320000|2021-12-30 17:45:20|90627.3|90577.3|90627.6|90577.6|90628.2|90578.2|90627.2|90577.2|17
1640886330000|2021-12-30 17:45:30|90627.4|90577.4|90626.9|90576.9|90627.5|90577.5|90624.9|90574.9|19
1640886340000|2021-12-30 17:45:40|90628|90578|90627.4|90577.4|90628.8|90578.8|90626.6|90576.6|14
1640886350000|2021-12-30 17:45:50|90628.1|90578.1|90629.2|90579.2|90631.3|90581.3|90626.8|90576.8|40
1640886360000|2021-12-30 17:46:00|90629|90579|90629.2|90579.2|90630.2|90580.2|90628.1|90578.1|21
1640886370000|2021-12-30 17:46:10|90628.9|90578.9|90630.2|90580.2|90630.2|90580.2|90628.5|90578.5|26
1640886380000|2021-12-30 17:46:20|90624.9|90574.9|90626.7|90576.7|90627.8|90577.8|90622.8|90572.8|64
1640886390000|2021-12-30 17:46:30|90625.9|90575.9|90629.8|90579.8|90630.2|90580.2|90625.9|90575.9|41
1640886400000|2021-12-30 17:46:40|90629.9|90579.9|90628.6|90578.6|90630.3|90580.3|90626.8|90576.8|35
1640886410000|2021-12-30 17:46:50|90628.7|90578.7|90630.6|90580.6|90633.5|90583.5|90627|90577|50
1640886420000|2021-12-30 17:47:00|90630.8|90580.8|90627.4|90577.4|90631.3|90581.3|90625.5|90575.5|53
1640886430000|2021-12-30 17:47:10|90627.7|90577.7|90629.5|90579.5|90629.5|90579.5|90626.9|90576.9|48
1640886440000|2021-12-30 17:47:20|90629.6|90579.6|90630.2|90580.2|90632.8|90582.8|90629.4|90579.4|34
1640886450000|2021-12-30 17:47:30|90630.3|90580.3|90629|90579|90630.3|90580.3|90628.7|90578.7|21
1640886460000|2021-12-30 17:47:40|90628.6|90578.6|90622.8|90572.8|90628.6|90578.6|90621.6|90571.6|38
1640886470000|2021-12-30 17:47:50|90623.2|90573.2|90621.3|90571.3|90624.4|90574.4|90621.2|90571.2|55
1640886480000|2021-12-30 17:48:00|90621.2|90571.2|90621.4|90571.4|90623.8|90573.8|90617.9|90567.9|55
1640886490000|2021-12-30 17:48:10|90621.6|90571.6|90620.4|90570.4|90622|90572|90617.3|90567.3|33
1640886500000|2021-12-30 17:48:20|90619.9|90569.9|90618.7|90568.7|90620.5|90570.5|90617.8|90567.8|25
1640886510000|2021-12-30 17:48:30|90618.4|90568.4|90618|90568|90620.4|90570.4|90616.4|90566.4|44
1640886520000|2021-12-30 17:48:40|90617.8|90567.8|90615.3|90565.3|90619|90569|90615|90565|62
1640886530000|2021-12-30 17:48:50|90615.6|90565.6|90616.7|90566.7|90617.2|90567.2|90614.5|90564.5|53
1640886540000|2021-12-30 17:49:00|90616.6|90566.6|90619.1|90569.1|90619.7|90569.7|90615.4|90565.4|64
1640886550000|2021-12-30 17:49:10|90619.8|90569.8|90614.9|90564.9|90621.8|90571.8|90612.8|90562.8|39
1640886560000|2021-12-30 17:49:20|90614.1|90564.1|90625.6|90575.6|90626.8|90576.8|90613.7|90563.7|51
1640886570000|2021-12-30 17:49:30|90625.8|90575.8|90624.2|90574.2|90626.8|90576.8|90624.2|90574.2|56
1640886580000|2021-12-30 17:49:40|90624.3|90574.3|90619.3|90569.3|90626|90576|90619.3|90569.3|65
1640886590000|2021-12-30 17:49:50|90619.5|90569.5|90617.7|90567.7|90620.7|90570.7|90616.2|90566.2|54
1640886600000|2021-12-30 17:50:00|90616.6|90566.6|90616.8|90566.8|90618.5|90568.5|90616.3|90566.3|61
1640886610000|2021-12-30 17:50:10|90616.7|90566.7|90613.7|90563.7|90618.7|90568.7|90612.5|90562.5|60
1640886620000|2021-12-30 17:50:20|90614.3|90564.3|90614.3|90564.3|90616.4|90566.4|90611.3|90561.3|67
1640886630000|2021-12-30 17:50:30|90614|90564|90613.4|90563.4|90617|90567|90613.4|90563.4|34
1640886640000|2021-12-30 17:50:40|90612.6|90562.6|90612|90562|90613.7|90563.7|90611.3|90561.3|32
1640886650000|2021-12-30 17:50:50|90612.5|90562.5|90611.6|90561.6|90612.5|90562.5|90610.4|90560.4|27
1640886660000|2021-12-30 17:51:00|90610.8|90560.8|90611.6|90561.6|90612|90562|90610.2|90560.2|40
1640886670000|2021-12-30 17:51:10|90611.9|90561.9|90609|90559|90613.6|90563.6|90608.3|90558.3|63
1640886680000|2021-12-30 17:51:20|90609.3|90559.3|90608.5|90558.5|90611.3|90561.3|90607.1|90557.1|61
1640886690000|2021-12-30 17:51:30|90608.4|90558.4|90608.5|90558.5|90610.7|90560.7|90607.6|90557.6|40
1640886700000|2021-12-30 17:51:40|90608.7|90558.7|90608.7|90558.7|90610.8|90560.8|90607.5|90557.5|57
1640886710000|2021-12-30 17:51:50|90608.9|90558.9|90613.1|90563.1|90614.2|90564.2|90608.5|90558.5|50
1640886720000|2021-12-30 17:52:00|90614.4|90564.4|90615|90565|90616.4|90566.4|90612.7|90562.7|52
1640886730000|2021-12-30 17:52:10|90615.4|90565.4|90614.9|90564.9|90616.1|90566.1|90613.9|90563.9|44
1640886740000|2021-12-30 17:52:20|90614.6|90564.6|90613.9|90563.9|90619.4|90569.4|90613.9|90563.9|71
1640886750000|2021-12-30 17:52:30|90613.7|90563.7|90616.2|90566.2|90616.2|90566.2|90613.6|90563.6|32
1640886760000|2021-12-30 17:52:40|90615.8|90565.8|90613.6|90563.6|90616.8|90566.8|90612.8|90562.8|37
1640886770000|2021-12-30 17:52:50|90613.2|90563.2|90617.2|90567.2|90618.5|90568.5|90613.1|90563.1|59
1640886780000|2021-12-30 17:53:00|90617.1|90567.1|90614.5|90564.5|90617.7|90567.7|90613.6|90563.6|41
1640886790000|2021-12-30 17:53:10|90615|90565|90613|90563|90615.6|90565.6|90612.3|90562.3|39
1640886800000|2021-12-30 17:53:20|90612.6|90562.6|90610.3|90560.3|90613.2|90563.2|90609.2|90559.2|45
1640886810000|2021-12-30 17:53:30|90609.9|90559.9|90611.5|90561.5|90611.8|90561.8|90609.9|90559.9|31
1640886820000|2021-12-30 17:53:40|90611.9|90561.9|90611.2|90561.2|90612|90562|90609.7|90559.7|43
1640886830000|2021-12-30 17:53:50|90611.7|90561.7|90616.7|90566.7|90617.2|90567.2|90611.7|90561.7|56
1640886840000|2021-12-30 17:54:00|90616.9|90566.9|90616.7|90566.7|90618.9|90568.9|90615.4|90565.4|42
1640886850000|2021-12-30 17:54:10|90617.2|90567.2|90616.6|90566.6|90619.8|90569.8|90615.3|90565.3|55
1640886860000|2021-12-30 17:54:20|90616|90566|90621.7|90571.7|90623|90573|90616|90566|62
1640886870000|2021-12-30 17:54:30|90621|90571|90624.2|90574.2|90627.2|90577.2|90620.9|90570.9|68
1640886880000|2021-12-30 17:54:40|90624.4|90574.4|90624.4|90574.4|90626.2|90576.2|90621.8|90571.8|55
1640886890000|2021-12-30 17:54:50|90624.7|90574.7|90625.9|90575.9|90626.7|90576.7|90624.4|90574.4|59
1640886900000|2021-12-30 17:55:00|90625.5|90575.5|90627.8|90577.8|90629.2|90579.2|90622.9|90572.9|59
1640886910000|2021-12-30 17:55:10|90626.8|90576.8|90625.8|90575.8|90627.7|90577.7|90624.3|90574.3|29
1640886920000|2021-12-30 17:55:20|90623.5|90573.5|90625.4|90575.4|90627.2|90577.2|90623.5|90573.5|34
1640886930000|2021-12-30 17:55:30|90625.3|90575.3|90625.7|90575.7|90627|90577|90622.5|90572.5|50
1640886940000|2021-12-30 17:55:40|90625.8|90575.8|90628.3|90578.3|90628.5|90578.5|90625.6|90575.6|39
1640886950000|2021-12-30 17:55:50|90628.6|90578.6|90628.7|90578.7|90629.4|90579.4|90624.6|90574.6|53
1640886960000|2021-12-30 17:56:00|90628.9|90578.9|90629.3|90579.3|90631.4|90581.4|90627.2|90577.2|50
1640886970000|2021-12-30 17:56:10|90629.4|90579.4|90627.2|90577.2|90633|90583|90624.9|90574.9|54
1640886980000|2021-12-30 17:56:20|90625.7|90575.7|90630.3|90580.3|90632.5|90582.5|90625.4|90575.4|63
1640886990000|2021-12-30 17:56:30|90630.4|90580.4|90627.5|90577.5|90631.1|90581.1|90626.2|90576.2|45
1640887000000|2021-12-30 17:56:40|90627.7|90577.7|90628.4|90578.4|90629.7|90579.7|90625.5|90575.5|56
1640887010000|2021-12-30 17:56:50|90629.1|90579.1|90627.6|90577.6|90629.6|90579.6|90627.4|90577.4|72
1640887020000|2021-12-30 17:57:00|90628.5|90578.5|90627.4|90577.4|90629.6|90579.6|90623.7|90573.7|70
1640887030000|2021-12-30 17:57:10|90627.3|90577.3|90628.7|90578.7|90628.7|90578.7|90623.4|90573.4|54
1640887040000|2021-12-30 17:57:20|90628.8|90578.8|90624.6|90574.6|90628.8|90578.8|90624.6|90574.6|50
1640887050000|2021-12-30 17:57:30|90625.1|90575.1|90628.4|90578.4|90630.1|90580.1|90623.9|90573.9|67
1640887060000|2021-12-30 17:57:40|90628.7|90578.7|90629.7|90579.7|90630.4|90580.4|90628.3|90578.3|67
1640887070000|2021-12-30 17:57:50|90629.5|90579.5|90625|90575|90629.6|90579.6|90623.3|90573.3|60
1640887080000|2021-12-30 17:58:00|90624.9|90574.9|90629.2|90579.2|90629.2|90579.2|90624.2|90574.2|55
1640887090000|2021-12-30 17:58:10|90630.9|90580.9|90625.2|90575.2|90631.2|90581.2|90625.2|90575.2|54
1640887100000|2021-12-30 17:58:20|90625.7|90575.7|90612.7|90562.7|90626.7|90576.7|90612.1|90562.1|56
1640887110000|2021-12-30 17:58:30|90612.9|90562.9|90608.5|90558.5|90613|90563|90608.5|90558.5|65
1640887120000|2021-12-30 17:58:40|90609.2|90559.2|90610.5|90560.5|90611.1|90561.1|90608.2|90558.2|46
1640887130000|2021-12-30 17:58:50|90610.1|90560.1|90613|90563|90613|90563|90609.5|90559.5|38
1640887140000|2021-12-30 17:59:00|90612.7|90562.7|90606.5|90556.5|90612.7|90562.7|90605.4|90555.4|56
1640887150000|2021-12-30 17:59:10|90608.1|90558.1|90603.8|90553.8|90608.9|90558.9|90594.6|90544.6|72
1640887160000|2021-12-30 17:59:20|90601.4|90551.4|90599.8|90549.8|90602.4|90552.4|90597.9|90547.9|41
1640887170000|2021-12-30 17:59:30|90600.2|90550.2|90599.9|90549.9|90601.2|90551.2|90598.9|90548.9|23
1640887180000|2021-12-30 17:59:40|90600.4|90550.4|90592.9|90542.9|90601.1|90551.1|90592.5|90542.5|40
1640887190000|2021-12-30 17:59:50|90592.6|90542.6|90590.2|90540.2|90595.1|90545.1|90587.5|90537.5|71
1640887200000|2021-12-30 18:00:00|90591.2|90541.2|90603.6|90553.6|90604.2|90554.2|90588.3|90538.3|64
1640887210000|2021-12-30 18:00:10|90604.6|90554.6|90597.7|90547.7|90605.4|90555.4|90596.3|90546.3|75
1640887220000|2021-12-30 18:00:20|90598|90548|90598.8|90548.8|90599.2|90549.2|90594.8|90544.8|75
1640887230000|2021-12-30 18:00:30|90598.7|90548.7|90592.8|90542.8|90599.7|90549.7|90589.1|90539.1|77
1640887240000|2021-12-30 18:00:40|90592.5|90542.5|90590.4|90540.4|90595.4|90545.4|90589.7|90539.7|54
1640887250000|2021-12-30 18:00:50|90592|90542|90589.6|90539.6|90593.6|90543.6|90587.9|90537.9|41
1640887260000|2021-12-30 18:01:00|90590.2|90540.2|90592.4|90542.4|90592.9|90542.9|90587.3|90537.3|39
1640887270000|2021-12-30 18:01:10|90593.9|90543.9|90593.5|90543.5|90594.9|90544.9|90591.7|90541.7|42
1640887280000|2021-12-30 18:01:20|90592.2|90542.2|90591.1|90541.1|90594.2|90544.2|90591|90541|35
1640887290000|2021-12-30 18:01:30|90591.7|90541.7|90591.9|90541.9|90595.5|90545.5|90583.5|90533.5|59
1640887300000|2021-12-30 18:01:40|90592.1|90542.1|90591.1|90541.1|90593.3|90543.3|90590|90540|64
1640887310000|2021-12-30 18:01:50|90591|90541|90593.1|90543.1|90594.2|90544.2|90590|90540|62
1640887320000|2021-12-30 18:02:00|90593|90543|90590.8|90540.8|90593.1|90543.1|90589|90539|56
1640887330000|2021-12-30 18:02:10|90591.4|90541.4|90589.7|90539.7|90592.1|90542.1|90587.8|90537.8|59
1640887340000|2021-12-30 18:02:20|90589.8|90539.8|90588.3|90538.3|90589.8|90539.8|90587.3|90537.3|35
1640887350000|2021-12-30 18:02:30|90588.7|90538.7|90592|90542|90592|90542|90588.1|90538.1|39
1640887360000|2021-12-30 18:02:40|90591.8|90541.8|90591|90541|90592.1|90542.1|90590|90540|40
1640887370000|2021-12-30 18:02:50|90590.8|90540.8|90592.3|90542.3|90592.3|90542.3|90590.1|90540.1|51
1640887380000|2021-12-30 18:03:00|90591.5|90541.5|90592.1|90542.1|90592.6|90542.6|90589.9|90539.9|47
1640887390000|2021-12-30 18:03:10|90592.2|90542.2|90592.1|90542.1|90593.5|90543.5|90590.6|90540.6|53
1640887400000|2021-12-30 18:03:20|90591.6|90541.6|90591.6|90541.6|90592.8|90542.8|90589.3|90539.3|41
1640887410000|2021-12-30 18:03:30|90591.7|90541.7|90587|90537|90593.7|90543.7|90586.2|90536.2|51
1640887420000|2021-12-30 18:03:40|90586.2|90536.2|90583.1|90533.1|90587.2|90537.2|90581.9|90531.9|44
1640887430000|2021-12-30 18:03:50|90583|90533|90582.9|90532.9|90583.6|90533.6|90582.1|90532.1|51
1640887440000|2021-12-30 18:04:00|90582.7|90532.7|90582.5|90532.5|90583.5|90533.5|90582|90532|52
1640887450000|2021-12-30 18:04:10|90582.4|90532.4|90583.2|90533.2|90583.8|90533.8|90581.6|90531.6|40
1640887460000|2021-12-30 18:04:20|90583.6|90533.6|90583.1|90533.1|90584.3|90534.3|90582.9|90532.9|37
1640887470000|2021-12-30 18:04:30|90583.5|90533.5|90584.9|90534.9|90584.9|90534.9|90582.8|90532.8|48
1640887480000|2021-12-30 18:04:40|90584.3|90534.3|90584.2|90534.2|90585.5|90535.5|90583|90533|42
1640887490000|2021-12-30 18:04:50|90583.8|90533.8|90584.6|90534.6|90586.1|90536.1|90583.4|90533.4|38
1640887500000|2021-12-30 18:05:00|90584.8|90534.8|90582.1|90532.1|90585.4|90535.4|90582.1|90532.1|51
1640887510000|2021-12-30 18:05:10|90582.9|90532.9|90583|90533|90584.3|90534.3|90580.4|90530.4|31
1640887520000|2021-12-30 18:05:20|90583.2|90533.2|90580.2|90530.2|90583.3|90533.3|90579.5|90529.5|25
1640887530000|2021-12-30 18:05:30|90580.3|90530.3|90582.1|90532.1|90583.1|90533.1|90579.5|90529.5|24
1640887540000|2021-12-30 18:05:40|90582.6|90532.6|90584.5|90534.5|90585.7|90535.7|90582|90532|39
1640887550000|2021-12-30 18:05:50|90584.6|90534.6|90583.2|90533.2|90585.4|90535.4|90583.2|90533.2|40
1640887560000|2021-12-30 18:06:00|90583.3|90533.3|90585.6|90535.6|90585.9|90535.9|90581.8|90531.8|44
1640887570000|2021-12-30 18:06:10|90585.4|90535.4|90585.2|90535.2|90586|90536|90585|90535|15
1640887580000|2021-12-30 18:06:20|90585.8|90535.8|90586.7|90536.7|90587.8|90537.8|90585.7|90535.7|20
1640887590000|2021-12-30 18:06:30|90587.1|90537.1|90587.7|90537.7|90587.7|90537.7|90587|90537|13
1640887600000|2021-12-30 18:06:40|90585.4|90535.4|90586.6|90536.6|90589.8|90539.8|90585.4|90535.4|37
1640887610000|2021-12-30 18:06:50|90587.2|90537.2|90589|90539|90589.4|90539.4|90586.5|90536.5|23
1640887620000|2021-12-30 18:07:00|90589.3|90539.3|90589.2|90539.2|90589.9|90539.9|90588.6|90538.6|25
1640887630000|2021-12-30 18:07:10|90588.1|90538.1|90588.9|90538.9|90589.4|90539.4|90588.1|90538.1|16
1640887640000|2021-12-30 18:07:20|90589.3|90539.3|90588.6|90538.6|90590|90540|90588.1|90538.1|20
1640887650000|2021-12-30 18:07:30|90588.7|90538.7|90589.7|90539.7|90590.3|90540.3|90588.4|90538.4|28
1640887660000|2021-12-30 18:07:40|90589.6|90539.6|90588.2|90538.2|90590.4|90540.4|90587.3|90537.3|42
1640887670000|2021-12-30 18:07:50|90587.7|90537.7|90585.7|90535.7|90588.3|90538.3|90584.7|90534.7|48
1640887680000|2021-12-30 18:08:00|90585.8|90535.8|90585.4|90535.4|90586.8|90536.8|90584.8|90534.8|47
1640887690000|2021-12-30 18:08:10|90585.6|90535.6|90583.7|90533.7|90587.5|90537.5|90583|90533|35
1640887700000|2021-12-30 18:08:20|90584|90534|90583.5|90533.5|90584|90534|90583.3|90533.3|19
1640887710000|2021-12-30 18:08:30|90583.8|90533.8|90584|90534|90584|90534|90581.8|90531.8|36
1640887720000|2021-12-30 18:08:40|90583.9|90533.9|90579.5|90529.5|90584|90534|90578.3|90528.3|56
1640887730000|2021-12-30 18:08:50|90578.7|90528.7|90580.2|90530.2|90581.2|90531.2|90578.7|90528.7|46
1640887740000|2021-12-30 18:09:00|90580.3|90530.3|90579.8|90529.8|90581.1|90531.1|90578.5|90528.5|41
1640887750000|2021-12-30 18:09:10|90579.5|90529.5|90578.6|90528.6|90580.9|90530.9|90578.1|90528.1|56
1640887760000|2021-12-30 18:09:20|90578.5|90528.5|90583.7|90533.7|90585.4|90535.4|90578.5|90528.5|45
1640887770000|2021-12-30 18:09:30|90584.2|90534.2|90583|90533|90584.2|90534.2|90582|90532|32
1640887780000|2021-12-30 18:09:40|90583.3|90533.3|90583.7|90533.7|90584.4|90534.4|90583.1|90533.1|25
1640887790000|2021-12-30 18:09:50|90583.8|90533.8|90581.2|90531.2|90584.3|90534.3|90579.6|90529.6|29
1640887800000|2021-12-30 18:10:00|90580.1|90530.1|90588.8|90538.8|90590.2|90540.2|90579.9|90529.9|44
1640887810000|2021-12-30 18:10:10|90590.2|90540.2|90591.3|90541.3|90593.1|90543.1|90589.4|90539.4|53
1640887820000|2021-12-30 18:10:20|90590.7|90540.7|90590.4|90540.4|90593|90543|90590.4|90540.4|35
1640887830000|2021-12-30 18:10:30|90589.9|90539.9|90599.3|90549.3|90599.8|90549.8|90589.8|90539.8|52
1640887840000|2021-12-30 18:10:40|90599.1|90549.1|90600.3|90550.3|90600.4|90550.4|90598.5|90548.5|38
1640887850000|2021-12-30 18:10:50|90601.4|90551.4|90600.9|90550.9|90601.5|90551.5|90598.9|90548.9|40
1640887860000|2021-12-30 18:11:00|90600.8|90550.8|90599.4|90549.4|90600.8|90550.8|90598.9|90548.9|40
1640887870000|2021-12-30 18:11:10|90600|90550|90599.9|90549.9|90600|90550|90599.1|90549.1|23
1640887880000|2021-12-30 18:11:20|90600|90550|90601.4|90551.4|90601.4|90551.4|90599.4|90549.4|29
1640887890000|2021-12-30 18:11:30|90601.3|90551.3|90601.4|90551.4|90602|90552|90600.4|90550.4|25
1640887900000|2021-12-30 18:11:40|90601.7|90551.7|90602.4|90552.4|90602.8|90552.8|90600.9|90550.9|20
1640887910000|2021-12-30 18:11:50|90602|90552|90601.7|90551.7|90602.4|90552.4|90601.6|90551.6|15
1640887920000|2021-12-30 18:12:00|90601.8|90551.8|90599.7|90549.7|90601.8|90551.8|90598.7|90548.7|33
1640887930000|2021-12-30 18:12:10|90599.9|90549.9|90600.2|90550.2|90601|90551|90599|90549|32
1640887940000|2021-12-30 18:12:20|90600.4|90550.4|90600.3|90550.3|90601.2|90551.2|90599.3|90549.3|38
1640887950000|2021-12-30 18:12:30|90599.7|90549.7|90600.7|90550.7|90602.1|90552.1|90598.9|90548.9|53
1640887960000|2021-12-30 18:12:40|90600|90550|90603.6|90553.6|90604.7|90554.7|90599.3|90549.3|53
1640887970000|2021-12-30 18:12:50|90603.3|90553.3|90600.8|90550.8|90604.8|90554.8|90598.1|90548.1|40
1640887980000|2021-12-30 18:13:00|90600.1|90550.1|90599.4|90549.4|90600.6|90550.6|90598.9|90548.9|45
1640887990000|2021-12-30 18:13:10|90599|90549|90600.7|90550.7|90601.2|90551.2|90598.6|90548.6|40
1640888000000|2021-12-30 18:13:20|90601|90551|90604.5|90554.5|90606.7|90556.7|90599.8|90549.8|49
1640888010000|2021-12-30 18:13:30|90605.7|90555.7|90607.1|90557.1|90607.1|90557.1|90603.7|90553.7|59
1640888020000|2021-12-30 18:13:40|90605|90555|90605.1|90555.1|90605.9|90555.9|90603.3|90553.3|35
1640888030000|2021-12-30 18:13:50|90605.3|90555.3|90605.4|90555.4|90605.8|90555.8|90604.3|90554.3|34
1640888040000|2021-12-30 18:14:00|90605.5|90555.5|90604.6|90554.6|90605.8|90555.8|90603.6|90553.6|38
1640888050000|2021-12-30 18:14:10|90604.8|90554.8|90604.8|90554.8|90605|90555|90603.5|90553.5|44
1640888060000|2021-12-30 18:14:20|90604.4|90554.4|90604|90554|90605.9|90555.9|90602.9|90552.9|46
1640888070000|2021-12-30 18:14:30|90604.3|90554.3|90605.7|90555.7|90607.4|90557.4|90601.7|90551.7|63
1640888080000|2021-12-30 18:14:40|90605.5|90555.5|90603.7|90553.7|90606.8|90556.8|90603.1|90553.1|61
1640888090000|2021-12-30 18:14:50|90604.5|90554.5|90601.6|90551.6|90604.5|90554.5|90601.2|90551.2|57
1640888100000|2021-12-30 18:15:00|90602.7|90552.7|90615.9|90565.9|90616.8|90566.8|90601.6|90551.6|57
1640888110000|2021-12-30 18:15:10|90616.1|90566.1|90615.8|90565.8|90616.4|90566.4|90614.4|90564.4|46
1640888120000|2021-12-30 18:15:20|90615.2|90565.2|90616.2|90566.2|90616.4|90566.4|90614.2|90564.2|46
1640888130000|2021-12-30 18:15:30|90615.8|90565.8|90616.4|90566.4|90617.1|90567.1|90614|90564|46
1640888140000|2021-12-30 18:15:40|90616.8|90566.8|90616|90566|90618.5|90568.5|90614|90564|56
1640888150000|2021-12-30 18:15:50|90615.3|90565.3|90615.3|90565.3|90616.1|90566.1|90613.9|90563.9|40
1640888160000|2021-12-30 18:16:00|90615.5|90565.5|90615.9|90565.9|90617|90567|90614.4|90564.4|42
1640888170000|2021-12-30 18:16:10|90615.4|90565.4|90616.4|90566.4|90617|90567|90615.1|90565.1|39
1640888180000|2021-12-30 18:16:20|90616|90566|90616.1|90566.1|90616.8|90566.8|90615.2|90565.2|46
1640888190000|2021-12-30 18:16:30|90615.8|90565.8|90616.1|90566.1|90616.7|90566.7|90615.1|90565.1|49
1640888200000|2021-12-30 18:16:40|90616|90566|90615.2|90565.2|90616.7|90566.7|90614.9|90564.9|45
1640888210000|2021-12-30 18:16:50|90615.8|90565.8|90617|90567|90617|90567|90615.1|90565.1|44
1640888220000|2021-12-30 18:17:00|90616.5|90566.5|90617.2|90567.2|90617.6|90567.6|90614.9|90564.9|54
1640888230000|2021-12-30 18:17:10|90617.3|90567.3|90617.8|90567.8|90617.9|90567.9|90615.9|90565.9|46
1640888240000|2021-12-30 18:17:20|90617.7|90567.7|90619.1|90569.1|90625.5|90575.5|90616.6|90566.6|65
1640888250000|2021-12-30 18:17:30|90618.9|90568.9|90620.6|90570.6|90621.8|90571.8|90617.9|90567.9|45
1640888260000|2021-12-30 18:17:40|90620.9|90570.9|90621.8|90571.8|90622|90572|90620.7|90570.7|22
1640888270000|2021-12-30 18:17:50|90621.9|90571.9|90620.5|90570.5|90622.6|90572.6|90619|90569|36
1640888280000|2021-12-30 18:18:00|90619.8|90569.8|90619.7|90569.7|90620.4|90570.4|90618.5|90568.5|22
1640888290000|2021-12-30 18:18:10|90618.4|90568.4|90620.4|90570.4|90620.4|90570.4|90618.4|90568.4|39
1640888300000|2021-12-30 18:18:20|90620.5|90570.5|90625|90575|90625.3|90575.3|90619.8|90569.8|48
1640888310000|2021-12-30 18:18:30|90624.9|90574.9|90627.9|90577.9|90629|90579|90624|90574|46
1640888320000|2021-12-30 18:18:40|90628|90578|90627.5|90577.5|90628.6|90578.6|90626.1|90576.1|52
1640888330000|2021-12-30 18:18:50|90627.1|90577.1|90631.5|90581.5|90631.6|90581.6|90625.2|90575.2|55
1640888340000|2021-12-30 18:19:00|90631.8|90581.8|90629.6|90579.6|90632|90582|90629.3|90579.3|45
1640888350000|2021-12-30 18:19:10|90629.8|90579.8|90633.5|90583.5|90634|90584|90629.8|90579.8|41
1640888360000|2021-12-30 18:19:20|90633.6|90583.6|90632.9|90582.9|90633.8|90583.8|90632.1|90582.1|29
1640888370000|2021-12-30 18:19:30|90633.1|90583.1|90638.3|90588.3|90640.8|90590.8|90631.9|90581.9|46
1640888380000|2021-12-30 18:19:40|90639.5|90589.5|90638.5|90588.5|90640.2|90590.2|90637.1|90587.1|66
1640888390000|2021-12-30 18:19:50|90638.9|90588.9|90644.8|90594.8|90645.4|90595.4|90638.9|90588.9|63
1640888400000|2021-12-30 18:20:00|90644.7|90594.7|90642.6|90592.6|90644.7|90594.7|90641.5|90591.5|31
1640888410000|2021-12-30 18:20:10|90642.5|90592.5|90637.7|90587.7|90642.5|90592.5|90636.2|90586.2|46
1640888420000|2021-12-30 18:20:20|90639.8|90589.8|90640.7|90590.7|90642.3|90592.3|90639.2|90589.2|53
1640888430000|2021-12-30 18:20:30|90640.6|90590.6|90639.7|90589.7|90641.3|90591.3|90639.1|90589.1|48
1640888440000|2021-12-30 18:20:40|90640.2|90590.2|90640.6|90590.6|90641.2|90591.2|90639.3|90589.3|52
1640888450000|2021-12-30 18:20:50|90640.1|90590.1|90638.4|90588.4|90641.8|90591.8|90638|90588|48
1640888460000|2021-12-30 18:21:00|90640.6|90590.6|90640.4|90590.4|90641.8|90591.8|90638.5|90588.5|57
1640888470000|2021-12-30 18:21:10|90640.1|90590.1|90638.9|90588.9|90642.6|90592.6|90638.9|90588.9|53
1640888480000|2021-12-30 18:21:20|90639.9|90589.9|90638.3|90588.3|90640.8|90590.8|90638|90588|51
1640888490000|2021-12-30 18:21:30|90638.6|90588.6|90637.6|90587.6|90639.6|90589.6|90636.7|90586.7|56
1640888500000|2021-12-30 18:21:40|90637.7|90587.7|90637.8|90587.8|90637.8|90587.8|90636.5|90586.5|52
1640888510000|2021-12-30 18:21:50|90637.4|90587.4|90637.4|90587.4|90637.9|90587.9|90636.4|90586.4|41
1640888520000|2021-12-30 18:22:00|90637|90587|90634.9|90584.9|90640.3|90590.3|90634.3|90584.3|46
1640888530000|2021-12-30 18:22:10|90635.2|90585.2|90637.5|90587.5|90638.4|90588.4|90634.1|90584.1|65
1640888540000|2021-12-30 18:22:20|90637.2|90587.2|90636.9|90586.9|90637.8|90587.8|90635.8|90585.8|43
1640888550000|2021-12-30 18:22:30|90636.2|90586.2|90638.8|90588.8|90639.6|90589.6|90636.2|90586.2|50
1640888560000|2021-12-30 18:22:40|90639|90589|90638.9|90588.9|90641.5|90591.5|90637.8|90587.8|59
1640888570000|2021-12-30 18:22:50|90639|90589|90642|90592|90643.4|90593.4|90638.1|90588.1|63
1640888580000|2021-12-30 18:23:00|90642.8|90592.8|90644.6|90594.6|90645.9|90595.9|90641.5|90591.5|51
1640888590000|2021-12-30 18:23:10|90644.8|90594.8|90645.1|90595.1|90646.6|90596.6|90644.4|90594.4|20
1640888600000|2021-12-30 18:23:20|90644.7|90594.7|90645.6|90595.6|90646.2|90596.2|90644.7|90594.7|18
1640888610000|2021-12-30 18:23:30|90645.7|90595.7|90644.4|90594.4|90645.8|90595.8|90644.1|90594.1|19
1640888620000|2021-12-30 18:23:40|90644.2|90594.2|90644.2|90594.2|90645|90595|90644.1|90594.1|17
1640888630000|2021-12-30 18:23:50|90644.6|90594.6|90643.8|90593.8|90646.3|90596.3|90642.9|90592.9|33
1640888640000|2021-12-30 18:24:00|90644|90594|90646.1|90596.1|90646.2|90596.2|90643.5|90593.5|39
1640888650000|2021-12-30 18:24:10|90645.8|90595.8|90645.4|90595.4|90646|90596|90644.7|90594.7|23
1640888660000|2021-12-30 18:24:20|90644.9|90594.9|90644.6|90594.6|90645.4|90595.4|90643.9|90593.9|25
1640888670000|2021-12-30 18:24:30|90644.7|90594.7|90646.8|90596.8|90647.3|90597.3|90644.6|90594.6|28
1640888680000|2021-12-30 18:24:40|90646.9|90596.9|90645.3|90595.3|90646.9|90596.9|90644.8|90594.8|34
1640888690000|2021-12-30 18:24:50|90645.7|90595.7|90652.9|90602.9|90654.2|90604.2|90645.7|90595.7|63
1640888700000|2021-12-30 18:25:00|90652.6|90602.6|90654|90604|90655.3|90605.3|90652.4|90602.4|71
1640888710000|2021-12-30 18:25:10|90654.7|90604.7|90656|90606|90656.9|90606.9|90652.8|90602.8|54
1640888720000|2021-12-30 18:25:20|90655.1|90605.1|90653.9|90603.9|90657|90607|90653.1|90603.1|34
1640888730000|2021-12-30 18:25:30|90654|90604|90653.2|90603.2|90654.3|90604.3|90652.6|90602.6|54
1640888740000|2021-12-30 18:25:40|90653.3|90603.3|90653.6|90603.6|90654.1|90604.1|90652.8|90602.8|30
1640888750000|2021-12-30 18:25:50|90653.7|90603.7|90655.4|90605.4|90656|90606|90645.3|90595.3|49
1640888760000|2021-12-30 18:26:00|90655.2|90605.2|90655.2|90605.2|90656.1|90606.1|90653.2|90603.2|52
1640888770000|2021-12-30 18:26:10|90654.9|90604.9|90649.3|90599.3|90655.3|90605.3|90648|90598|49
1640888780000|2021-12-30 18:26:20|90649.5|90599.5|90648|90598|90649.5|90599.5|90647.5|90597.5|41
1640888790000|2021-12-30 18:26:30|90647.9|90597.9|90649.3|90599.3|90649.3|90599.3|90647.5|90597.5|35
1640888800000|2021-12-30 18:26:40|90649.4|90599.4|90643.8|90593.8|90649.4|90599.4|90642.1|90592.1|33
1640888810000|2021-12-30 18:26:50|90643.6|90593.6|90642.4|90592.4|90643.6|90593.6|90641.3|90591.3|37
1640888820000|2021-12-30 18:27:00|90642.1|90592.1|90643.8|90593.8|90645.1|90595.1|90641.6|90591.6|46
1640888830000|2021-12-30 18:27:10|90643.9|90593.9|90651.4|90601.4|90651.7|90601.7|90643|90593|38
1640888840000|2021-12-30 18:27:20|90650.9|90600.9|90653.5|90603.5|90653.7|90603.7|90650.9|90600.9|39
1640888850000|2021-12-30 18:27:30|90653.4|90603.4|90653.5|90603.5|90654.4|90604.4|90653|90603|32
1640888860000|2021-12-30 18:27:40|90653.8|90603.8|90653.8|90603.8|90655|90605|90653.4|90603.4|34
1640888870000|2021-12-30 18:27:50|90653.6|90603.6|90653.9|90603.9|90654.6|90604.6|90653.1|90603.1|31
1640888880000|2021-12-30 18:28:00|90653.6|90603.6|90654|90604|90654.4|90604.4|90653.3|90603.3|22
1640888890000|2021-12-30 18:28:10|90653.9|90603.9|90655.1|90605.1|90655.4|90605.4|90653.8|90603.8|24
1640888900000|2021-12-30 18:28:20|90654.8|90604.8|90654.8|90604.8|90654.9|90604.9|90654.3|90604.3|20
1640888910000|2021-12-30 18:28:30|90654.9|90604.9|90653.8|90603.8|90655|90605|90653.5|90603.5|17
1640888920000|2021-12-30 18:28:40|90653.6|90603.6|90644.5|90594.5|90654.8|90604.8|90644|90594|42
1640888930000|2021-12-30 18:28:50|90644.1|90594.1|90644.4|90594.4|90646.5|90596.5|90642.5|90592.5|41
1640888940000|2021-12-30 18:29:00|90644.7|90594.7|90646.7|90596.7|90648.6|90598.6|90642.8|90592.8|42
1640888950000|2021-12-30 18:29:10|90647.1|90597.1|90652.8|90602.8|90653.5|90603.5|90643.1|90593.1|54
1640888960000|2021-12-30 18:29:20|90652.6|90602.6|90654.6|90604.6|90655.6|90605.6|90652.3|90602.3|32
1640888970000|2021-12-30 18:29:30|90654.2|90604.2|90658.3|90608.3|90658.5|90608.5|90653.1|90603.1|33
1640888980000|2021-12-30 18:29:40|90658.4|90608.4|90654.8|90604.8|90658.7|90608.7|90653.9|90603.9|30
1640888990000|2021-12-30 18:29:50|90655.1|90605.1|90656|90606|90656.6|90606.6|90654.7|90604.7|24
1640889000000|2021-12-30 18:30:00|90655.9|90605.9|90658.3|90608.3|90658.7|90608.7|90655.6|90605.6|33
1640889010000|2021-12-30 18:30:10|90658.7|90608.7|90656.2|90606.2|90658.8|90608.8|90655.1|90605.1|39
1640889020000|2021-12-30 18:30:20|90655.8|90605.8|90652.4|90602.4|90655.9|90605.9|90651.6|90601.6|50
1640889030000|2021-12-30 18:30:30|90652.5|90602.5|90652.5|90602.5|90653.1|90603.1|90650.7|90600.7|49
1640889040000|2021-12-30 18:30:40|90653.1|90603.1|90652.7|90602.7|90653.1|90603.1|90650.6|90600.6|47
1640889050000|2021-12-30 18:30:50|90652.4|90602.4|90655.5|90605.5|90656.3|90606.3|90651.7|90601.7|40
1640889060000|2021-12-30 18:31:00|90655.4|90605.4|90649.1|90599.1|90655.4|90605.4|90646.9|90596.9|46
1640889070000|2021-12-30 18:31:10|90648.5|90598.5|90644.2|90594.2|90650.1|90600.1|90644.2|90594.2|52
1640889080000|2021-12-30 18:31:20|90643.8|90593.8|90652.6|90602.6|90652.6|90602.6|90642.8|90592.8|54
1640889090000|2021-12-30 18:31:30|90651.8|90601.8|90652.6|90602.6|90652.7|90602.7|90649.8|90599.8|52
1640889100000|2021-12-30 18:31:40|90652.7|90602.7|90655.5|90605.5|90656.4|90606.4|90651.7|90601.7|52
1640889110000|2021-12-30 18:31:50|90655.3|90605.3|90655.2|90605.2|90656|90606|90652.9|90602.9|32
1640889120000|2021-12-30 18:32:00|90655.3|90605.3|90655.2|90605.2|90656.3|90606.3|90652.8|90602.8|33
1640889130000|2021-12-30 18:32:10|90654.5|90604.5|90655.6|90605.6|90656.6|90606.6|90652.6|90602.6|35
1640889140000|2021-12-30 18:32:20|90655.2|90605.2|90649.4|90599.4|90655.9|90605.9|90648|90598|35
1640889150000|2021-12-30 18:32:30|90649.5|90599.5|90651|90601|90652.4|90602.4|90649.5|90599.5|25
1640889160000|2021-12-30 18:32:40|90651.2|90601.2|90650.9|90600.9|90651.4|90601.4|90649.7|90599.7|25
1640889170000|2021-12-30 18:32:50|90650.7|90600.7|90651.5|90601.5|90653.1|90603.1|90650.3|90600.3|28
1640889180000|2021-12-30 18:33:00|90651.6|90601.6|90651.2|90601.2|90653|90603|90650.6|90600.6|19
1640889190000|2021-12-30 18:33:10|90651.3|90601.3|90650.9|90600.9|90651.8|90601.8|90650|90600|21
1640889200000|2021-12-30 18:33:20|90651|90601|90650.9|90600.9|90654.1|90604.1|90650|90600|20
1640889210000|2021-12-30 18:33:30|90650.7|90600.7|90646.5|90596.5|90650.7|90600.7|90644.4|90594.4|30
1640889220000|2021-12-30 18:33:40|90646.1|90596.1|90646.2|90596.2|90647.4|90597.4|90645.7|90595.7|22
1640889230000|2021-12-30 18:33:50|90646.4|90596.4|90647.1|90597.1|90647.1|90597.1|90646.1|90596.1|17
1640889240000|2021-12-30 18:34:00|90647.2|90597.2|90647.1|90597.1|90648.7|90598.7|90646.7|90596.7|25
1640889250000|2021-12-30 18:34:10|90647|90597|90648.5|90598.5|90648.5|90598.5|90647|90597|24
1640889260000|2021-12-30 18:34:20|90648.4|90598.4|90647.7|90597.7|90648.5|90598.5|90646.5|90596.5|21
1640889270000|2021-12-30 18:34:30|90647.5|90597.5|90652.5|90602.5|90654.6|90604.6|90646.1|90596.1|36
1640889280000|2021-12-30 18:34:40|90650|90600|90652.8|90602.8|90653.4|90603.4|90650|90600|26
1640889290000|2021-12-30 18:34:50|90653.7|90603.7|90654.3|90604.3|90656.1|90606.1|90652.7|90602.7|31
1640889300000|2021-12-30 18:35:00|90654.4|90604.4|90653.7|90603.7|90656|90606|90653.6|90603.6|30
1640889310000|2021-12-30 18:35:10|90654.1|90604.1|90656.7|90606.7|90659.7|90609.7|90653.2|90603.2|22
1640889320000|2021-12-30 18:35:20|90657.4|90607.4|90657.4|90607.4|90658.1|90608.1|90655.7|90605.7|31
1640889330000|2021-12-30 18:35:30|90657.3|90607.3|90658.4|90608.4|90659.7|90609.7|90657.3|90607.3|32
1640889340000|2021-12-30 18:35:40|90658.1|90608.1|90659.1|90609.1|90659.1|90609.1|90657.5|90607.5|17
1640889350000|2021-12-30 18:35:50|90659.8|90609.8|90654|90604|90659.8|90609.8|90651.7|90601.7|29
1640889360000|2021-12-30 18:36:00|90653.1|90603.1|90652.9|90602.9|90654.2|90604.2|90651.5|90601.5|22
1640889370000|2021-12-30 18:36:10|90651.9|90601.9|90655.2|90605.2|90656.1|90606.1|90651.5|90601.5|31
1640889380000|2021-12-30 18:36:20|90654.4|90604.4|90659.4|90609.4|90660|90610|90654.3|90604.3|37
1640889390000|2021-12-30 18:36:30|90659.7|90609.7|90659.3|90609.3|90661.5|90611.5|90658.5|90608.5|26
1640889400000|2021-12-30 18:36:40|90660.7|90610.7|90658.8|90608.8|90660.9|90610.9|90658.2|90608.2|21
1640889410000|2021-12-30 18:36:50|90658.9|90608.9|90660.9|90610.9|90661.3|90611.3|90658.4|90608.4|24
1640889420000|2021-12-30 18:37:00|90661.3|90611.3|90663.6|90613.6|90663.6|90613.6|90661.1|90611.1|23
1640889430000|2021-12-30 18:37:10|90663.9|90613.9|90661.3|90611.3|90664.5|90614.5|90661.3|90611.3|24
1640889440000|2021-12-30 18:37:20|90662|90612|90658.5|90608.5|90662.8|90612.8|90658.4|90608.4|34
1640889450000|2021-12-30 18:37:30|90658.9|90608.9|90659.2|90609.2|90660.8|90610.8|90658.2|90608.2|27
1640889460000|2021-12-30 18:37:40|90659.6|90609.6|90658.9|90608.9|90659.8|90609.8|90658.6|90608.6|15
1640889470000|2021-12-30 18:37:50|90658.8|90608.8|90660.2|90610.2|90660.2|90610.2|90657.7|90607.7|34
1640889480000|2021-12-30 18:38:00|90659.4|90609.4|90660.2|90610.2|90662.3|90612.3|90659.3|90609.3|45
1640889490000|2021-12-30 18:38:10|90660|90610|90659.7|90609.7|90661.3|90611.3|90656.1|90606.1|56
1640889500000|2021-12-30 18:38:20|90658.6|90608.6|90658.7|90608.7|90660.2|90610.2|90657.8|90607.8|53
1640889510000|2021-12-30 18:38:30|90658.8|90608.8|90659.4|90609.4|90659.7|90609.7|90658|90608|47
1640889520000|2021-12-30 18:38:40|90658.9|90608.9|90661.7|90611.7|90663.2|90613.2|90658|90608|48
1640889530000|2021-12-30 18:38:50|90661.3|90611.3|90660.5|90610.5|90662.6|90612.6|90660.1|90610.1|39
1640889540000|2021-12-30 18:39:00|90660.3|90610.3|90660.8|90610.8|90661.7|90611.7|90660.3|90610.3|24
1640889550000|2021-12-30 18:39:10|90660.9|90610.9|90663.6|90613.6|90663.8|90613.8|90660.7|90610.7|18
1640889560000|2021-12-30 18:39:20|90663.7|90613.7|90664.2|90614.2|90665.1|90615.1|90663.4|90613.4|23
1640889570000|2021-12-30 18:39:30|90664.1|90614.1|90663.5|90613.5|90664.4|90614.4|90659.9|90609.9|31
1640889580000|2021-12-30 18:39:40|90663|90613|90660.6|90610.6|90663.7|90613.7|90660.4|90610.4|16
1640889590000|2021-12-30 18:39:50|90659.7|90609.7|90662|90612|90662.1|90612.1|90659.7|90609.7|21
1640889600000|2021-12-30 18:40:00|90661.4|90611.4|90664.7|90614.7|90664.7|90614.7|90661.3|90611.3|21
1640889610000|2021-12-30 18:40:10|90663.9|90613.9|90662.5|90612.5|90663.9|90613.9|90662.5|90612.5|15
1640889620000|2021-12-30 18:40:20|90663.2|90613.2|90663.9|90613.9|90663.9|90613.9|90662|90612|11
1640889630000|2021-12-30 18:40:30|90664.3|90614.3|90657.4|90607.4|90664.3|90614.3|90656.4|90606.4|36
1640889640000|2021-12-30 18:40:40|90656.9|90606.9|90656.2|90606.2|90657.8|90607.8|90655.1|90605.1|67
1640889650000|2021-12-30 18:40:50|90655.5|90605.5|90657.7|90607.7|90658|90608|90654.9|90604.9|74
1640889660000|2021-12-30 18:41:00|90656|90606|90659.6|90609.6|90663.4|90613.4|90655.1|90605.1|28
1640889670000|2021-12-30 18:41:10|90660.9|90610.9|90665.4|90615.4|90665.6|90615.6|90660.9|90610.9|39
1640889680000|2021-12-30 18:41:20|90665.3|90615.3|90666.4|90616.4|90667.3|90617.3|90663.8|90613.8|34
1640889690000|2021-12-30 18:41:30|90666.5|90616.5|90666.2|90616.2|90667.2|90617.2|90665|90615|36
1640889700000|2021-12-30 18:41:40|90666.4|90616.4|90665.8|90615.8|90666.5|90616.5|90665.5|90615.5|17
1640889710000|2021-12-30 18:41:50|90666.4|90616.4|90667.2|90617.2|90667.8|90617.8|90665.9|90615.9|24
1640889720000|2021-12-30 18:42:00|90665.9|90615.9|90676.1|90626.1|90677.1|90627.1|90665.9|90615.9|68
1640889730000|2021-12-30 18:42:10|90674.9|90624.9|90676.5|90626.5|90677.1|90627.1|90672.6|90622.6|68
1640889740000|2021-12-30 18:42:20|90676.7|90626.7|90676.5|90626.5|90677.5|90627.5|90675.7|90625.7|54
1640889750000|2021-12-30 18:42:30|90677.5|90627.5|90677.2|90627.2|90677.7|90627.7|90675.9|90625.9|59
1640889760000|2021-12-30 18:42:40|90676.6|90626.6|90671.9|90621.9|90677|90627|90670.7|90620.7|52
1640889770000|2021-12-30 18:42:50|90671.5|90621.5|90670.1|90620.1|90672.4|90622.4|90670|90620|60
1640889780000|2021-12-30 18:43:00|90670.6|90620.6|90668.1|90618.1|90671.1|90621.1|90668|90618|67
1640889790000|2021-12-30 18:43:10|90669.6|90619.6|90668.9|90618.9|90670.5|90620.5|90668|90618|28
1640889800000|2021-12-30 18:43:20|90668.6|90618.6|90672.1|90622.1|90672.2|90622.2|90668.4|90618.4|36
1640889810000|2021-12-30 18:43:30|90671.4|90621.4|90671.9|90621.9|90672.1|90622.1|90671.3|90621.3|13
1640889820000|2021-12-30 18:43:40|90671.6|90621.6|90671.1|90621.1|90671.6|90621.6|90670|90620|13
1640889830000|2021-12-30 18:43:50|90671.2|90621.2|90672.4|90622.4|90673.1|90623.1|90669.6|90619.6|38
1640889840000|2021-12-30 18:44:00|90672.5|90622.5|90672.5|90622.5|90673.5|90623.5|90671.4|90621.4|35
1640889850000|2021-12-30 18:44:10|90671.4|90621.4|90672.2|90622.2|90672.6|90622.6|90670.6|90620.6|41
1640889860000|2021-12-30 18:44:20|90672|90622|90670.8|90620.8|90673.2|90623.2|90670.2|90620.2|33
1640889870000|2021-12-30 18:44:30|90671.1|90621.1|90670.8|90620.8|90671.9|90621.9|90670.8|90620.8|12
1640889880000|2021-12-30 18:44:40|90669.7|90619.7|90672.5|90622.5|90672.7|90622.7|90669.3|90619.3|28
1640889890000|2021-12-30 18:44:50|90672.2|90622.2|90670.1|90620.1|90672.2|90622.2|90669.4|90619.4|31
1640889900000|2021-12-30 18:45:00|90671.1|90621.1|90670.1|90620.1|90673.3|90623.3|90669.7|90619.7|49
1640889910000|2021-12-30 18:45:10|90670.2|90620.2|90665.6|90615.6|90670.3|90620.3|90664.6|90614.6|47
1640889920000|2021-12-30 18:45:20|90665.1|90615.1|90666.2|90616.2|90667.1|90617.1|90664.8|90614.8|47
1640889930000|2021-12-30 18:45:30|90665.8|90615.8|90667.4|90617.4|90667.8|90617.8|90665.8|90615.8|37
1640889940000|2021-12-30 18:45:40|90667.7|90617.7|90666.4|90616.4|90668.3|90618.3|90666|90616|41
1640889950000|2021-12-30 18:45:50|90666|90616|90666.4|90616.4|90668|90618|90665.4|90615.4|52
1640889960000|2021-12-30 18:46:00|90666|90616|90666.1|90616.1|90668.5|90618.5|90665.4|90615.4|48
1640889970000|2021-12-30 18:46:10|90666.6|90616.6|90666.8|90616.8|90668|90618|90666.1|90616.1|34
1640889980000|2021-12-30 18:46:20|90667.6|90617.6|90668.5|90618.5|90668.7|90618.7|90666.1|90616.1|55
1640889990000|2021-12-30 18:46:30|90667.8|90617.8|90667.2|90617.2|90668.5|90618.5|90665.8|90615.8|67
1640890000000|2021-12-30 18:46:40|90668.1|90618.1|90667.3|90617.3|90669.1|90619.1|90666.4|90616.4|51
1640890010000|2021-12-30 18:46:50|90666.8|90616.8|90666.5|90616.5|90668.8|90618.8|90666.2|90616.2|46
1640890020000|2021-12-30 18:47:00|90666.3|90616.3|90668.1|90618.1|90669|90619|90666.2|90616.2|47
1640890030000|2021-12-30 18:47:10|90668|90618|90669.4|90619.4|90669.4|90619.4|90667.2|90617.2|29
1640890040000|2021-12-30 18:47:20|90669.1|90619.1|90667.9|90617.9|90669.5|90619.5|90667.3|90617.3|32
1640890050000|2021-12-30 18:47:30|90668|90618|90666|90616|90668.2|90618.2|90665.6|90615.6|38
1640890060000|2021-12-30 18:47:40|90666.3|90616.3|90666.8|90616.8|90667.3|90617.3|90664.5|90614.5|35
1640890070000|2021-12-30 18:47:50|90666.7|90616.7|90666.4|90616.4|90666.7|90616.7|90664.5|90614.5|36
1640890080000|2021-12-30 18:48:00|90666.5|90616.5|90664.7|90614.7|90666.5|90616.5|90663.3|90613.3|45
1640890090000|2021-12-30 18:48:10|90664.1|90614.1|90664.3|90614.3|90665.3|90615.3|90663.6|90613.6|33
1640890100000|2021-12-30 18:48:20|90664.6|90614.6|90664.7|90614.7|90666.3|90616.3|90663.9|90613.9|40
1640890110000|2021-12-30 18:48:30|90664.9|90614.9|90664.6|90614.6|90665.9|90615.9|90663.8|90613.8|37
1640890120000|2021-12-30 18:48:40|90664.7|90614.7|90664.4|90614.4|90665|90615|90663.7|90613.7|25
1640890130000|2021-12-30 18:48:50|90664.1|90614.1|90663.8|90613.8|90665.5|90615.5|90663.8|90613.8|25
1640890140000|2021-12-30 18:49:00|90663.6|90613.6|90663|90613|90664.4|90614.4|90661.7|90611.7|40
1640890150000|2021-12-30 18:49:10|90662.8|90612.8|90662.5|90612.5|90663.1|90613.1|90661.9|90611.9|34
1640890160000|2021-12-30 18:49:20|90662.6|90612.6|90663.3|90613.3|90664.8|90614.8|90662.6|90612.6|43
1640890170000|2021-12-30 18:49:30|90664.1|90614.1|90664.8|90614.8|90665.3|90615.3|90663.3|90613.3|72
1640890180000|2021-12-30 18:49:40|90665.3|90615.3|90662.6|90612.6|90666.3|90616.3|90660.5|90610.5|72
1640890190000|2021-12-30 18:49:50|90663.1|90613.1|90667.4|90617.4|90667.4|90617.4|90661.9|90611.9|36
1640890200000|2021-12-30 18:50:00|90668.2|90618.2|90678.5|90628.5|90678.5|90628.5|90667.5|90617.5|57
1640890210000|2021-12-30 18:50:10|90676.9|90626.9|90676.7|90626.7|90680.4|90630.4|90675.7|90625.7|46
1640890220000|2021-12-30 18:50:20|90677|90627|90678.4|90628.4|90679.2|90629.2|90675.9|90625.9|37
1640890230000|2021-12-30 18:50:30|90679.4|90629.4|90676.7|90626.7|90679.4|90629.4|90675.9|90625.9|51
1640890240000|2021-12-30 18:50:40|90677.6|90627.6|90678.3|90628.3|90679.1|90629.1|90676.7|90626.7|26
1640890250000|2021-12-30 18:50:50|90678|90628|90678.3|90628.3|90678.6|90628.6|90676.3|90626.3|20
1640890260000|2021-12-30 18:51:00|90678.4|90628.4|90679.2|90629.2|90679.5|90629.5|90677.4|90627.4|26
1640890270000|2021-12-30 18:51:10|90679.1|90629.1|90681.5|90631.5|90681.6|90631.6|90679.1|90629.1|28
1640890280000|2021-12-30 18:51:20|90681.4|90631.4|90680|90630|90681.4|90631.4|90680|90630|15
1640890290000|2021-12-30 18:51:30|90680.1|90630.1|90681.5|90631.5|90681.8|90631.8|90680.1|90630.1|19
1640890300000|2021-12-30 18:51:40|90681.7|90631.7|90680.4|90630.4|90681.7|90631.7|90680.4|90630.4|16
1640890310000|2021-12-30 18:51:50|90680.6|90630.6|90679|90629|90682|90632|90678.6|90628.6|21
1640890320000|2021-12-30 18:52:00|90678.9|90628.9|90673.3|90623.3|90678.9|90628.9|90672.8|90622.8|19
1640890330000|2021-12-30 18:52:10|90673.4|90623.4|90673.3|90623.3|90674.4|90624.4|90671.9|90621.9|21
1640890340000|2021-12-30 18:52:20|90673.7|90623.7|90673.3|90623.3|90674.2|90624.2|90672.1|90622.1|23
1640890350000|2021-12-30 18:52:30|90673.9|90623.9|90675.5|90625.5|90675.8|90625.8|90673.9|90623.9|21
1640890360000|2021-12-30 18:52:40|90675.3|90625.3|90675.2|90625.2|90675.5|90625.5|90674.5|90624.5|15
1640890370000|2021-12-30 18:52:50|90674.9|90624.9|90674.7|90624.7|90675|90625|90674.7|90624.7|6
1640890380000|2021-12-30 18:53:00|90674.9|90624.9|90672.7|90622.7|90675.1|90625.1|90671.7|90621.7|19
1640890390000|2021-12-30 18:53:10|90671.5|90621.5|90673.3|90623.3|90673.7|90623.7|90671.5|90621.5|11
1640890400000|2021-12-30 18:53:20|90673.4|90623.4|90670.9|90620.9|90673.5|90623.5|90670.9|90620.9|13
1640890410000|2021-12-30 18:53:30|90671|90621|90671.9|90621.9|90672.1|90622.1|90670.4|90620.4|22
1640890420000|2021-12-30 18:53:40|90671.7|90621.7|90674.3|90624.3|90674.4|90624.4|90671.7|90621.7|18
1640890430000|2021-12-30 18:53:50|90674|90624|90675.3|90625.3|90675.3|90625.3|90673.2|90623.2|26
1640890440000|2021-12-30 18:54:00|90675.1|90625.1|90673.8|90623.8|90676.6|90626.6|90673.8|90623.8|24
1640890450000|2021-12-30 18:54:10|90674.5|90624.5|90673.8|90623.8|90674.7|90624.7|90673.6|90623.6|15
1640890460000|2021-12-30 18:54:20|90673.7|90623.7|90664.5|90614.5|90673.7|90623.7|90664.1|90614.1|19
1640890470000|2021-12-30 18:54:30|90665|90615|90664.1|90614.1|90665.2|90615.2|90663.3|90613.3|26
1640890480000|2021-12-30 18:54:40|90664.3|90614.3|90664.7|90614.7|90664.7|90614.7|90663|90613|25
1640890490000|2021-12-30 18:54:50|90665.2|90615.2|90667.6|90617.6|90669.1|90619.1|90664.3|90614.3|19
1640890500000|2021-12-30 18:55:00|90667.4|90617.4|90669.1|90619.1|90670.8|90620.8|90667.4|90617.4|23
1640890510000|2021-12-30 18:55:10|90669.9|90619.9|90669.5|90619.5|90669.9|90619.9|90667.1|90617.1|45
1640890520000|2021-12-30 18:55:20|90669|90619|90667.3|90617.3|90669.7|90619.7|90666.7|90616.7|47
1640890530000|2021-12-30 18:55:30|90667|90617|90667.5|90617.5|90668.6|90618.6|90666.5|90616.5|32
1640890540000|2021-12-30 18:55:40|90668.2|90618.2|90667|90617|90668.3|90618.3|90665.8|90615.8|36
1640890550000|2021-12-30 18:55:50|90666.3|90616.3|90667.4|90617.4|90668.4|90618.4|90664.9|90614.9|44
1640890560000|2021-12-30 18:56:00|90668.2|90618.2|90665.6|90615.6|90668.9|90618.9|90664.9|90614.9|35
1640890570000|2021-12-30 18:56:10|90665.9|90615.9|90666|90616|90666.9|90616.9|90665|90615|37
1640890580000|2021-12-30 18:56:20|90665.9|90615.9|90664.7|90614.7|90666.2|90616.2|90663.7|90613.7|41
1640890590000|2021-12-30 18:56:30|90664.8|90614.8|90664.1|90614.1|90666|90616|90663.5|90613.5|42
1640890600000|2021-12-30 18:56:40|90664.5|90614.5|90665.2|90615.2|90666|90616|90662.7|90612.7|37
1640890610000|2021-12-30 18:56:50|90664.5|90614.5|90663.9|90613.9|90665.7|90615.7|90662.8|90612.8|35
1640890620000|2021-12-30 18:57:00|90663.8|90613.8|90663|90613|90664.6|90614.6|90662.8|90612.8|22
1640890630000|2021-12-30 18:57:10|90662.8|90612.8|90664.2|90614.2|90664.5|90614.5|90662.8|90612.8|14
1640890640000|2021-12-30 18:57:20|90664.4|90614.4|90664.1|90614.1|90664.8|90614.8|90663.4|90613.4|22
1640890650000|2021-12-30 18:57:30|90665|90615|90664.8|90614.8|90665.7|90615.7|90663.1|90613.1|65
1640890660000|2021-12-30 18:57:40|90664.6|90614.6|90666.6|90616.6|90666.6|90616.6|90663.1|90613.1|60
1640890670000|2021-12-30 18:57:50|90665.3|90615.3|90663.5|90613.5|90665.7|90615.7|90663.2|90613.2|57
1640890680000|2021-12-30 18:58:00|90663.6|90613.6|90663.7|90613.7|90665.5|90615.5|90662.6|90612.6|73
1640890690000|2021-12-30 18:58:10|90662.9|90612.9|90662|90612|90665.4|90615.4|90660.7|90610.7|48
1640890700000|2021-12-30 18:58:20|90661.6|90611.6|90660.4|90610.4|90663.1|90613.1|90659.5|90609.5|56
1640890710000|2021-12-30 18:58:30|90661|90611|90664.3|90614.3|90664.5|90614.5|90660|90610|48
1640890720000|2021-12-30 18:58:40|90663.8|90613.8|90662.2|90612.2|90663.8|90613.8|90661.9|90611.9|18
1640890730000|2021-12-30 18:58:50|90665.8|90615.8|90664.8|90614.8|90668|90618|90663.2|90613.2|35
1640890740000|2021-12-30 18:59:00|90665.4|90615.4|90661.9|90611.9|90665.4|90615.4|90659.5|90609.5|25
1640890750000|2021-12-30 18:59:10|90661.5|90611.5|90654.2|90604.2|90661.6|90611.6|90653.3|90603.3|24
1640890760000|2021-12-30 18:59:20|90653.9|90603.9|90652|90602|90653.9|90603.9|90651.8|90601.8|17
1640890770000|2021-12-30 18:59:30|90652.2|90602.2|90652.3|90602.3|90652.4|90602.4|90651.6|90601.6|15
1640890780000|2021-12-30 18:59:40|90652|90602|90652.3|90602.3|90652.4|90602.4|90651.6|90601.6|16
1640890790000|2021-12-30 18:59:50|90652.6|90602.6|90652|90602|90653.2|90603.2|90648|90598|24
1640890800000|2021-12-30 19:00:00|90651.6|90601.6|90654.6|90604.6|90655.2|90605.2|90651.6|90601.6|29
1640890810000|2021-12-30 19:00:10|90654.1|90604.1|90654.4|90604.4|90654.7|90604.7|90653.8|90603.8|24
1640890820000|2021-12-30 19:00:20|90655|90605|90654.7|90604.7|90655.9|90605.9|90654|90604|34
1640890830000|2021-12-30 19:00:30|90654.8|90604.8|90655.9|90605.9|90656.8|90606.8|90654.4|90604.4|25
1640890840000|2021-12-30 19:00:40|90655.4|90605.4|90656.1|90606.1|90656.2|90606.2|90655.1|90605.1|17
1640890850000|2021-12-30 19:00:50|90656|90606|90656.8|90606.8|90658.2|90608.2|90655.5|90605.5|26
1640890860000|2021-12-30 19:01:00|90657.2|90607.2|90655.5|90605.5|90657.6|90607.6|90654.9|90604.9|30
1640890870000|2021-12-30 19:01:10|90655.6|90605.6|90657.1|90607.1|90657.1|90607.1|90655.6|90605.6|19
1640890880000|2021-12-30 19:01:20|90657.4|90607.4|90659.5|90609.5|90659.6|90609.6|90657.4|90607.4|21
1640890890000|2021-12-30 19:01:30|90659.2|90609.2|90674.1|90624.1|90679.1|90629.1|90659.2|90609.2|52
1640890900000|2021-12-30 19:01:40|90674.9|90624.9|90675.7|90625.7|90677.3|90627.3|90674.8|90624.8|28
1640890910000|2021-12-30 19:01:50|90675.6|90625.6|90674.2|90624.2|90676.1|90626.1|90673.6|90623.6|33
1640890920000|2021-12-30 19:02:00|90674.3|90624.3|90668.2|90618.2|90674.3|90624.3|90668|90618|48
1640890930000|2021-12-30 19:02:10|90668.3|90618.3|90667.6|90617.6|90668.4|90618.4|90667.6|90617.6|17
1640890940000|2021-12-30 19:02:20|90667.8|90617.8|90670.2|90620.2|90670.7|90620.7|90667.8|90617.8|21
1640890950000|2021-12-30 19:02:30|90670.1|90620.1|90674.2|90624.2|90675.5|90625.5|90670.1|90620.1|38
1640890960000|2021-12-30 19:02:40|90673.8|90623.8|90673.6|90623.6|90674.4|90624.4|90673.1|90623.1|24
1640890970000|2021-12-30 19:02:50|90673.4|90623.4|90674.5|90624.5|90675.9|90625.9|90673.4|90623.4|19
1640890980000|2021-12-30 19:03:00|90674.4|90624.4|90669.6|90619.6|90674.4|90624.4|90669.2|90619.2|31
1640890990000|2021-12-30 19:03:10|90669.4|90619.4|90669.7|90619.7|90670|90620|90668.8|90618.8|17
1640891000000|2021-12-30 19:03:20|90669.9|90619.9|90669.9|90619.9|90670.3|90620.3|90669.5|90619.5|18
1640891010000|2021-12-30 19:03:30|90668.8|90618.8|90669.1|90619.1|90671|90621|90667.7|90617.7|32
1640891020000|2021-12-30 19:03:40|90669.2|90619.2|90672.1|90622.1|90672.9|90622.9|90668.9|90618.9|37
1640891030000|2021-12-30 19:03:50|90672.3|90622.3|90672|90622|90672.8|90622.8|90671.5|90621.5|20
1640891040000|2021-12-30 19:04:00|90672.2|90622.2|90671.2|90621.2|90672.9|90622.9|90671.1|90621.1|24
1640891050000|2021-12-30 19:04:10|90671.5|90621.5|90671.4|90621.4|90671.8|90621.8|90670.8|90620.8|14
1640891060000|2021-12-30 19:04:20|90670.7|90620.7|90670.3|90620.3|90670.7|90620.7|90670.1|90620.1|12
1640891070000|2021-12-30 19:04:30|90670.4|90620.4|90670.9|90620.9|90672.6|90622.6|90670.4|90620.4|15
1640891080000|2021-12-30 19:04:40|90670.6|90620.6|90670.8|90620.8|90671.5|90621.5|90670.6|90620.6|7
1640891090000|2021-12-30 19:04:50|90670.5|90620.5|90678.3|90628.3|90679.3|90629.3|90669.9|90619.9|22
1640891100000|2021-12-30 19:05:00|90677.4|90627.4|90676.8|90626.8|90679|90629|90675.8|90625.8|32
1640891110000|2021-12-30 19:05:10|90677.2|90627.2|90679.9|90629.9|90680.2|90630.2|90676.8|90626.8|23
1640891120000|2021-12-30 19:05:20|90680.2|90630.2|90680|90630|90680.2|90630.2|90679.7|90629.7|10
1640891130000|2021-12-30 19:05:30|90679.9|90629.9|90680.1|90630.1|90680.7|90630.7|90679.4|90629.4|15
1640891140000|2021-12-30 19:05:40|90680.2|90630.2|90678.1|90628.1|90680.3|90630.3|90677.3|90627.3|19
1640891150000|2021-12-30 19:05:50|90677.8|90627.8|90680.9|90630.9|90681|90631|90677.2|90627.2|28
1640891160000|2021-12-30 19:06:00|90680.1|90630.1|90680.3|90630.3|90680.6|90630.6|90679.9|90629.9|14
1640891170000|2021-12-30 19:06:10|90680|90630|90678.8|90628.8|90680.4|90630.4|90678.5|90628.5|28
1640891180000|2021-12-30 19:06:20|90678.9|90628.9|90678.4|90628.4|90679.1|90629.1|90677.7|90627.7|20
1640891190000|2021-12-30 19:06:30|90678|90628|90677.7|90627.7|90680.4|90630.4|90677.3|90627.3|25
1640891200000|2021-12-30 19:06:40|90677.3|90627.3|90677.8|90627.8|90679.4|90629.4|90676.9|90626.9|21
1640891210000|2021-12-30 19:06:50|90677.7|90627.7|90676.8|90626.8|90678|90628|90676.6|90626.6|15
1640891220000|2021-12-30 19:07:00|90677.4|90627.4|90677.4|90627.4|90677.6|90627.6|90676.8|90626.8|14
1640891230000|2021-12-30 19:07:10|90676.5|90626.5|90679.2|90629.2|90679.2|90629.2|90675.8|90625.8|22
1640891240000|2021-12-30 19:07:20|90679|90629|90679.5|90629.5|90680|90630|90677.3|90627.3|11
1640891250000|2021-12-30 19:07:30|90679.1|90629.1|90678.9|90628.9|90681.3|90631.3|90678.2|90628.2|24
1640891260000|2021-12-30 19:07:40|90678.8|90628.8|90675.9|90625.9|90680.3|90630.3|90675.9|90625.9|29
1640891270000|2021-12-30 19:07:50|90676.1|90626.1|90675.5|90625.5|90677|90627|90675|90625|26
1640891280000|2021-12-30 19:08:00|90675.6|90625.6|90678.1|90628.1|90678.1|90628.1|90675.1|90625.1|18
1640891290000|2021-12-30 19:08:10|90677.9|90627.9|90674.1|90624.1|90678.2|90628.2|90673.8|90623.8|18
1640891300000|2021-12-30 19:08:20|90674.2|90624.2|90673.5|90623.5|90674.6|90624.6|90672.7|90622.7|19
1640891310000|2021-12-30 19:08:30|90673.2|90623.2|90671|90621|90673.2|90623.2|90670.4|90620.4|19
1640891320000|2021-12-30 19:08:40|90670.7|90620.7|90671.9|90621.9|90672|90622|90670.4|90620.4|17
1640891330000|2021-12-30 19:08:50|90671.6|90621.6|90671.9|90621.9|90671.9|90621.9|90671.1|90621.1|10
1640891340000|2021-12-30 19:09:00|90671.2|90621.2|90674.7|90624.7|90674.8|90624.8|90671.1|90621.1|18
1640891350000|2021-12-30 19:09:10|90673.3|90623.3|90674.4|90624.4|90675.1|90625.1|90673|90623|12
1640891360000|2021-12-30 19:09:20|90674.7|90624.7|90673.9|90623.9|90674.7|90624.7|90673.6|90623.6|14
1640891370000|2021-12-30 19:09:30|90673.7|90623.7|90674.7|90624.7|90675.1|90625.1|90672.6|90622.6|11
1640891380000|2021-12-30 19:09:40|90674.8|90624.8|90675.2|90625.2|90675.7|90625.7|90674.4|90624.4|28
1640891390000|2021-12-30 19:09:50|90674.9|90624.9|90677.7|90627.7|90678.9|90628.9|90674.9|90624.9|21
1640891400000|2021-12-30 19:10:00|90678.3|90628.3|90676.9|90626.9|90680.2|90630.2|90676.6|90626.6|21
1640891410000|2021-12-30 19:10:10|90676.7|90626.7|90675.5|90625.5|90677.1|90627.1|90674.9|90624.9|24
1640891420000|2021-12-30 19:10:20|90675.6|90625.6|90675.5|90625.5|90675.9|90625.9|90675.1|90625.1|8
1640891430000|2021-12-30 19:10:30|90675.8|90625.8|90680.4|90630.4|90683.1|90633.1|90675.7|90625.7|33
1640891440000|2021-12-30 19:10:40|90680.5|90630.5|90677.7|90627.7|90680.5|90630.5|90677.6|90627.6|30
1640891450000|2021-12-30 19:10:50|90678|90628|90678.1|90628.1|90678.5|90628.5|90677.8|90627.8|14
1640891460000|2021-12-30 19:11:00|90677.6|90627.6|90675|90625|90678.2|90628.2|90675|90625|18
1640891470000|2021-12-30 19:11:10|90674.9|90624.9|90674.5|90624.5|90675.7|90625.7|90674|90624|22
1640891480000|2021-12-30 19:11:20|90674.3|90624.3|90675|90625|90675.5|90625.5|90674.1|90624.1|20
1640891490000|2021-12-30 19:11:30|90675.1|90625.1|90675.1|90625.1|90676|90626|90674.8|90624.8|34
1640891500000|2021-12-30 19:11:40|90674.8|90624.8|90674.4|90624.4|90675.9|90625.9|90673.9|90623.9|16
1640891510000|2021-12-30 19:11:50|90674.5|90624.5|90673.6|90623.6|90674.5|90624.5|90673.3|90623.3|15
1640891520000|2021-12-30 19:12:00|90673.7|90623.7|90673.8|90623.8|90675|90625|90673.3|90623.3|26
1640891530000|2021-12-30 19:12:10|90672.9|90622.9|90672.3|90622.3|90673.1|90623.1|90672.2|90622.2|30
1640891540000|2021-12-30 19:12:20|90672.6|90622.6|90670.2|90620.2|90672.6|90622.6|90670.2|90620.2|29
1640891550000|2021-12-30 19:12:30|90670.3|90620.3|90669.8|90619.8|90671.6|90621.6|90669.8|90619.8|35
1640891560000|2021-12-30 19:12:40|90669.7|90619.7|90669.5|90619.5|90670.1|90620.1|90669.5|90619.5|12
1640891570000|2021-12-30 19:12:50|90669.7|90619.7|90667.6|90617.6|90669.8|90619.8|90665.9|90615.9|36
1640891580000|2021-12-30 19:13:00|90667.7|90617.7|90661.9|90611.9|90667.7|90617.7|90661.9|90611.9|29
1640891590000|2021-12-30 19:13:10|90662.6|90612.6|90661.6|90611.6|90662.7|90612.7|90661.3|90611.3|15
1640891600000|2021-12-30 19:13:20|90661.5|90611.5|90659.8|90609.8|90662.3|90612.3|90659.8|90609.8|20
1640891610000|2021-12-30 19:13:30|90659.5|90609.5|90659.4|90609.4|90660.4|90610.4|90659.4|90609.4|14
1640891620000|2021-12-30 19:13:40|90659.3|90609.3|90659.1|90609.1|90660.8|90610.8|90659.1|90609.1|13
1640891630000|2021-12-30 19:13:50|90659.3|90609.3|90651.5|90601.5|90660.2|90610.2|90650.3|90600.3|40
1640891640000|2021-12-30 19:14:00|90651.6|90601.6|90650.6|90600.6|90651.8|90601.8|90650.6|90600.6|23
1640891650000|2021-12-30 19:14:10|90650.4|90600.4|90648.9|90598.9|90650.5|90600.5|90646.4|90596.4|35
1640891660000|2021-12-30 19:14:20|90648.8|90598.8|90644.3|90594.3|90648.8|90598.8|90642.9|90592.9|37
1640891670000|2021-12-30 19:14:30|90643.9|90593.9|90643.4|90593.4|90644|90594|90642.4|90592.4|14
1640891680000|2021-12-30 19:14:40|90643.2|90593.2|90643.5|90593.5|90644.2|90594.2|90643.2|90593.2|16
1640891690000|2021-12-30 19:14:50|90643.8|90593.8|90644|90594|90645.3|90595.3|90642.9|90592.9|10
1640891700000|2021-12-30 19:15:00|90644.4|90594.4|90645.2|90595.2|90646.1|90596.1|90643.8|90593.8|42
1640891710000|2021-12-30 19:15:10|90645.8|90595.8|90645.6|90595.6|90646.6|90596.6|90644.2|90594.2|29
1640891720000|2021-12-30 19:15:20|90644.9|90594.9|90644.6|90594.6|90646.2|90596.2|90644|90594|32
1640891730000|2021-12-30 19:15:30|90644.7|90594.7|90644.3|90594.3|90645.5|90595.5|90644.3|90594.3|18
1640891740000|2021-12-30 19:15:40|90643.6|90593.6|90644.1|90594.1|90644.1|90594.1|90643.3|90593.3|17
1640891750000|2021-12-30 19:15:50|90643.9|90593.9|90645.1|90595.1|90645.1|90595.1|90643.5|90593.5|25
1640891760000|2021-12-30 19:16:00|90644.7|90594.7|90646|90596|90646|90596|90644.4|90594.4|25
1640891770000|2021-12-30 19:16:10|90645.5|90595.5|90645.5|90595.5|90645.7|90595.7|90645|90595|16
1640891780000|2021-12-30 19:16:20|90645.4|90595.4|90645.3|90595.3|90645.5|90595.5|90644.5|90594.5|12
1640891790000|2021-12-30 19:16:30|90645.2|90595.2|90646|90596|90646.4|90596.4|90644.8|90594.8|21
1640891800000|2021-12-30 19:16:40|90646.5|90596.5|90646.7|90596.7|90647|90597|90646.5|90596.5|4
1640891810000|2021-12-30 19:16:50|90646.5|90596.5|90646.5|90596.5|90646.7|90596.7|90646|90596|10
1640891820000|2021-12-30 19:17:00|90646.3|90596.3|90642.9|90592.9|90646.3|90596.3|90642.9|90592.9|22
1640891830000|2021-12-30 19:17:10|90642.8|90592.8|90642.6|90592.6|90643.3|90593.3|90642.2|90592.2|22
1640891840000|2021-12-30 19:17:20|90642.5|90592.5|90637.6|90587.6|90643|90593|90635.8|90585.8|36
1640891850000|2021-12-30 19:17:30|90636.8|90586.8|90637.5|90587.5|90638.1|90588.1|90636.8|90586.8|51
1640891860000|2021-12-30 19:17:40|90637.7|90587.7|90638.6|90588.6|90639.4|90589.4|90636|90586|37
1640891870000|2021-12-30 19:17:50|90638.8|90588.8|90638.7|90588.7|90638.9|90588.9|90637.9|90587.9|21
1640891880000|2021-12-30 19:18:00|90639.3|90589.3|90640.8|90590.8|90641.1|90591.1|90638|90588|25
1640891890000|2021-12-30 19:18:10|90640.9|90590.9|90638.8|90588.8|90641.7|90591.7|90638.6|90588.6|29
1640891900000|2021-12-30 19:18:20|90638.4|90588.4|90636.4|90586.4|90638.4|90588.4|90636|90586|20
1640891910000|2021-12-30 19:18:30|90636.5|90586.5|90636.1|90586.1|90637|90587|90636.1|90586.1|5
1640891920000|2021-12-30 19:18:40|90636.3|90586.3|90639.3|90589.3|90640.3|90590.3|90636.3|90586.3|26
1640891930000|2021-12-30 19:18:50|90639.7|90589.7|90639.2|90589.2|90640.1|90590.1|90639|90589|13
1640891940000|2021-12-30 19:19:00|90639.7|90589.7|90639.8|90589.8|90640.1|90590.1|90638.5|90588.5|16
1640891950000|2021-12-30 19:19:10|90639.9|90589.9|90638.8|90588.8|90640.1|90590.1|90638.3|90588.3|21
1640891960000|2021-12-30 19:19:20|90639.1|90589.1|90640.5|90590.5|90642.7|90592.7|90638.8|90588.8|39
1640891970000|2021-12-30 19:19:30|90640.7|90590.7|90640|90590|90642.1|90592.1|90639.2|90589.2|27
1640891980000|2021-12-30 19:19:40|90639.5|90589.5|90639.4|90589.4|90639.7|90589.7|90638.7|90588.7|25
1640891990000|2021-12-30 19:19:50|90639.2|90589.2|90639.2|90589.2|90639.7|90589.7|90638|90588|17
1640892000000|2021-12-30 19:20:00|90639.3|90589.3|90637.4|90587.4|90639.3|90589.3|90636.9|90586.9|39
1640892010000|2021-12-30 19:20:10|90637.8|90587.8|90634.8|90584.8|90637.9|90587.9|90634.3|90584.3|45
1640892020000|2021-12-30 19:20:20|90634.9|90584.9|90634.8|90584.8|90635.6|90585.6|90634.5|90584.5|24
1640892030000|2021-12-30 19:20:30|90634.3|90584.3|90634|90584|90634.9|90584.9|90633.9|90583.9|29
1640892040000|2021-12-30 19:20:40|90634.3|90584.3|90633.7|90583.7|90635.6|90585.6|90633.7|90583.7|29
1640892050000|2021-12-30 19:20:50|90634.1|90584.1|90633.5|90583.5|90634.1|90584.1|90633|90583|15
1640892060000|2021-12-30 19:21:00|90633.8|90583.8|90633.9|90583.9|90635|90585|90633.4|90583.4|23
1640892070000|2021-12-30 19:21:10|90633.7|90583.7|90634.1|90584.1|90634.5|90584.5|90633.3|90583.3|19
1640892080000|2021-12-30 19:21:20|90634.3|90584.3|90633.4|90583.4|90634.7|90584.7|90633.4|90583.4|14
1640892090000|2021-12-30 19:21:30|90633.5|90583.5|90633.6|90583.6|90634.7|90584.7|90633.3|90583.3|28
1640892100000|2021-12-30 19:21:40|90633.7|90583.7|90633|90583|90634.2|90584.2|90632.3|90582.3|21
1640892110000|2021-12-30 19:21:50|90632.6|90582.6|90631.1|90581.1|90632.6|90582.6|90629.6|90579.6|30
1640892120000|2021-12-30 19:22:00|90631.5|90581.5|90620.3|90570.3|90631.6|90581.6|90620.3|90570.3|31
1640892130000|2021-12-30 19:22:10|90620.1|90570.1|90623.9|90573.9|90626.3|90576.3|90619.9|90569.9|28
1640892140000|2021-12-30 19:22:20|90623.3|90573.3|90623.6|90573.6|90624.1|90574.1|90623.2|90573.2|18
1640892150000|2021-12-30 19:22:30|90623.5|90573.5|90624.4|90574.4|90624.4|90574.4|90623.2|90573.2|10
1640892160000|2021-12-30 19:22:40|90624.1|90574.1|90624|90574|90624.3|90574.3|90622.7|90572.7|12
1640892170000|2021-12-30 19:22:50|90624.3|90574.3|90622.3|90572.3|90624.9|90574.9|90622.3|90572.3|8
1640892180000|2021-12-30 19:23:00|90623.3|90573.3|90622.6|90572.6|90623.3|90573.3|90622.6|90572.6|6
1640892190000|2021-12-30 19:23:10|90622.8|90572.8|90623|90573|90623.2|90573.2|90622.8|90572.8|10
1640892200000|2021-12-30 19:23:20|90622.9|90572.9|90625.2|90575.2|90625.6|90575.6|90622.8|90572.8|10
1640892210000|2021-12-30 19:23:30|90625.4|90575.4|90624.5|90574.5|90625.5|90575.5|90624.1|90574.1|11
1640892220000|2021-12-30 19:23:40|90624.1|90574.1|90624.5|90574.5|90625|90575|90623.5|90573.5|18
1640892230000|2021-12-30 19:23:50|90624.3|90574.3|90628.9|90578.9|90629.2|90579.2|90624.1|90574.1|21
1640892240000|2021-12-30 19:24:00|90628.7|90578.7|90628.5|90578.5|90629|90579|90628|90578|12
1640892250000|2021-12-30 19:24:10|90628.6|90578.6|90628.5|90578.5|90628.8|90578.8|90628|90578|12
1640892260000|2021-12-30 19:24:20|90628.6|90578.6|90628.4|90578.4|90628.7|90578.7|90628.3|90578.3|8
1640892270000|2021-12-30 19:24:30|90628.5|90578.5|90628.1|90578.1|90628.6|90578.6|90627.9|90577.9|9
1640892280000|2021-12-30 19:24:40|90628.2|90578.2|90630.5|90580.5|90630.5|90580.5|90628.2|90578.2|21
1640892290000|2021-12-30 19:24:50|90630.9|90580.9|90630.5|90580.5|90631.3|90581.3|90630.2|90580.2|15
1640892300000|2021-12-30 19:25:00|90630.6|90580.6|90631.2|90581.2|90633|90583|90630.6|90580.6|28
1640892310000|2021-12-30 19:25:10|90631.3|90581.3|90631.5|90581.5|90631.5|90581.5|90630.9|90580.9|9
1640892320000|2021-12-30 19:25:20|90632|90582|90631.1|90581.1|90632|90582|90631|90581|17
1640892330000|2021-12-30 19:25:30|90631.2|90581.2|90630.9|90580.9|90631.5|90581.5|90630.6|90580.6|12
1640892340000|2021-12-30 19:25:40|90631|90581|90628.9|90578.9|90631.4|90581.4|90628.4|90578.4|20
1640892350000|2021-12-30 19:25:50|90629.5|90579.5|90630.2|90580.2|90630.3|90580.3|90629.1|90579.1|14
1640892360000|2021-12-30 19:26:00|90629.5|90579.5|90629.8|90579.8|90630.5|90580.5|90629.3|90579.3|23
1640892370000|2021-12-30 19:26:10|90630|90580|90630.5|90580.5|90631.6|90581.6|90630|90580|20
1640892380000|2021-12-30 19:26:20|90630.8|90580.8|90631.3|90581.3|90631.3|90581.3|90630.7|90580.7|13
1640892390000|2021-12-30 19:26:30|90629.7|90579.7|90630.6|90580.6|90630.6|90580.6|90629.6|90579.6|11
1640892400000|2021-12-30 19:26:40|90630.3|90580.3|90623.3|90573.3|90630.3|90580.3|90623|90573|20
1640892410000|2021-12-30 19:26:50|90625.8|90575.8|90624.1|90574.1|90625.9|90575.9|90623.8|90573.8|15
1640892420000|2021-12-30 19:27:00|90623.7|90573.7|90620.2|90570.2|90623.7|90573.7|90615.6|90565.6|35
1640892430000|2021-12-30 19:27:10|90620.3|90570.3|90619.7|90569.7|90620.4|90570.4|90619.5|90569.5|23
1640892440000|2021-12-30 19:27:20|90619.6|90569.6|90615.7|90565.7|90619.7|90569.7|90615.7|90565.7|18
1640892450000|2021-12-30 19:27:30|90615.6|90565.6|90618.2|90568.2|90619.6|90569.6|90615.6|90565.6|21
1640892460000|2021-12-30 19:27:40|90618.3|90568.3|90616.3|90566.3|90619.5|90569.5|90615.5|90565.5|44
1640892470000|2021-12-30 19:27:50|90616.5|90566.5|90614.2|90564.2|90616.5|90566.5|90614.2|90564.2|30
1640892480000|2021-12-30 19:28:00|90614.1|90564.1|90613.1|90563.1|90615.8|90565.8|90612.2|90562.2|57
1640892490000|2021-12-30 19:28:10|90612.6|90562.6|90610.3|90560.3|90613.5|90563.5|90610.3|90560.3|50
1640892500000|2021-12-30 19:28:20|90611.6|90561.6|90612.1|90562.1|90613|90563|90610.9|90560.9|36
1640892510000|2021-12-30 19:28:30|90612.3|90562.3|90611.5|90561.5|90613.4|90563.4|90611.5|90561.5|30
1640892520000|2021-12-30 19:28:40|90611.7|90561.7|90604.4|90554.4|90611.9|90561.9|90604.4|90554.4|38
1640892530000|2021-12-30 19:28:50|90604.7|90554.7|90607.7|90557.7|90607.7|90557.7|90604.7|90554.7|18
1640892540000|2021-12-30 19:29:00|90607.6|90557.6|90610.6|90560.6|90610.6|90560.6|90607.5|90557.5|15
1640892550000|2021-12-30 19:29:10|90610.7|90560.7|90611.4|90561.4|90612|90562|90610.7|90560.7|16
1640892560000|2021-12-30 19:29:20|90611.7|90561.7|90610.4|90560.4|90611.8|90561.8|90609.9|90559.9|5
1640892570000|2021-12-30 19:29:30|90610.6|90560.6|90610.3|90560.3|90610.7|90560.7|90610.3|90560.3|5
1640892580000|2021-12-30 19:29:40|90610.2|90560.2|90611|90561|90611.9|90561.9|90609.1|90559.1|16
1640892590000|2021-12-30 19:29:50|90611.2|90561.2|90612|90562|90612.2|90562.2|90611.2|90561.2|6
1640892600000|2021-12-30 19:30:00|90612.7|90562.7|90612.4|90562.4|90613.1|90563.1|90610.9|90560.9|23
1640892610000|2021-12-30 19:30:10|90612.1|90562.1|90611.2|90561.2|90612.1|90562.1|90611.1|90561.1|14
1640892620000|2021-12-30 19:30:20|90611.3|90561.3|90611|90561|90611.3|90561.3|90610.6|90560.6|14
1640892630000|2021-12-30 19:30:30|90610.8|90560.8|90613.1|90563.1|90614.5|90564.5|90610.8|90560.8|16
1640892640000|2021-12-30 19:30:40|90613.3|90563.3|90613.9|90563.9|90614.2|90564.2|90612.7|90562.7|18
1640892650000|2021-12-30 19:30:50|90614.2|90564.2|90613.7|90563.7|90614.2|90564.2|90613|90563|30
1640892660000|2021-12-30 19:31:00|90613.8|90563.8|90613.9|90563.9|90615|90565|90613.4|90563.4|8
1640892670000|2021-12-30 19:31:10|90613.1|90563.1|90609.9|90559.9|90613.7|90563.7|90609.9|90559.9|14
1640892680000|2021-12-30 19:31:20|90610.1|90560.1|90609|90559|90610.4|90560.4|90608.6|90558.6|22
1640892690000|2021-12-30 19:31:30|90609.1|90559.1|90612.8|90562.8|90612.9|90562.9|90609|90559|14
1640892700000|2021-12-30 19:31:40|90612.6|90562.6|90613.1|90563.1|90613.1|90563.1|90612.5|90562.5|12
1640892710000|2021-12-30 19:31:50|90612.4|90562.4|90612.5|90562.5|90613.3|90563.3|90612.2|90562.2|14
1640892720000|2021-12-30 19:32:00|90612.9|90562.9|90613.3|90563.3|90613.5|90563.5|90611.8|90561.8|18
1640892730000|2021-12-30 19:32:10|90613.4|90563.4|90613.1|90563.1|90613.8|90563.8|90612.5|90562.5|17
1640892740000|2021-12-30 19:32:20|90611.6|90561.6|90612.3|90562.3|90612.6|90562.6|90610.8|90560.8|18
1640892750000|2021-12-30 19:32:30|90612|90562|90612.1|90562.1|90612.3|90562.3|90612|90562|10
1640892760000|2021-12-30 19:32:40|90612.2|90562.2|90611.7|90561.7|90612.3|90562.3|90611.4|90561.4|13
1640892770000|2021-12-30 19:32:50|90612.7|90562.7|90612.8|90562.8|90613.4|90563.4|90612.4|90562.4|17
1640892780000|2021-12-30 19:33:00|90612.9|90562.9|90613.1|90563.1|90613.5|90563.5|90612.5|90562.5|14
1640892790000|2021-12-30 19:33:10|90613.2|90563.2|90612.9|90562.9|90613.2|90563.2|90612.2|90562.2|21
1640892800000|2021-12-30 19:33:20|90612.8|90562.8|90613.7|90563.7|90614.8|90564.8|90612.8|90562.8|25
1640892810000|2021-12-30 19:33:30|90613.8|90563.8|90612.8|90562.8|90613.9|90563.9|90612.3|90562.3|17
1640892820000|2021-12-30 19:33:40|90612.6|90562.6|90612.8|90562.8|90612.8|90562.8|90611.7|90561.7|18
1640892830000|2021-12-30 19:33:50|90612.5|90562.5|90609.6|90559.6|90612.7|90562.7|90609.6|90559.6|21
1640892840000|2021-12-30 19:34:00|90609.7|90559.7|90609.5|90559.5|90609.7|90559.7|90608.9|90558.9|16
1640892850000|2021-12-30 19:34:10|90609.7|90559.7|90609.2|90559.2|90609.9|90559.9|90609.2|90559.2|11
1640892860000|2021-12-30 19:34:20|90609.4|90559.4|90609.2|90559.2|90610|90560|90609|90559|15
1640892870000|2021-12-30 19:34:30|90609.3|90559.3|90609|90559|90609.6|90559.6|90608.9|90558.9|9
1640892880000|2021-12-30 19:34:40|90609.3|90559.3|90608.8|90558.8|90609.3|90559.3|90608.3|90558.3|7
1640892890000|2021-12-30 19:34:50|90609.1|90559.1|90610.5|90560.5|90610.5|90560.5|90609.1|90559.1|15
1640892900000|2021-12-30 19:35:00|90610.8|90560.8|90610.9|90560.9|90611.2|90561.2|90610.3|90560.3|16
1640892910000|2021-12-30 19:35:10|90610.5|90560.5|90610.7|90560.7|90611.6|90561.6|90609.8|90559.8|18
1640892920000|2021-12-30 19:35:20|90610.4|90560.4|90609.9|90559.9|90610.9|90560.9|90609.4|90559.4|15
1640892930000|2021-12-30 19:35:30|90609.8|90559.8|90609.9|90559.9|90611|90561|90609.6|90559.6|19
1640892940000|2021-12-30 19:35:40|90610|90560|90613.9|90563.9|90613.9|90563.9|90609.8|90559.8|19
1640892950000|2021-12-30 19:35:50|90613.7|90563.7|90609.3|90559.3|90618.1|90568.1|90607.8|90557.8|47
1640892960000|2021-12-30 19:36:00|90608.9|90558.9|90609|90559|90609.3|90559.3|90608.7|90558.7|10
1640892970000|2021-12-30 19:36:10|90609.1|90559.1|90608.8|90558.8|90609.2|90559.2|90608|90558|10
1640892980000|2021-12-30 19:36:20|90608.7|90558.7|90608|90558|90608.8|90558.8|90607.3|90557.3|8
1640892990000|2021-12-30 19:36:30|90608.1|90558.1|90608.7|90558.7|90609.5|90559.5|90607.9|90557.9|9
1640893000000|2021-12-30 19:36:40|90608.2|90558.2|90609.4|90559.4|90609.9|90559.9|90608.1|90558.1|14
1640893010000|2021-12-30 19:36:50|90609.5|90559.5|90609.7|90559.7|90610.1|90560.1|90608.4|90558.4|18
1640893020000|2021-12-30 19:37:00|90609.3|90559.3|90608.7|90558.7|90609.7|90559.7|90608.3|90558.3|26
1640893030000|2021-12-30 19:37:10|90609.1|90559.1|90609.2|90559.2|90609.2|90559.2|90608.7|90558.7|8
1640893040000|2021-12-30 19:37:20|90608.8|90558.8|90608.4|90558.4|90609.2|90559.2|90608.4|90558.4|10
1640893050000|2021-12-30 19:37:30|90608.6|90558.6|90608.3|90558.3|90608.7|90558.7|90608.3|90558.3|5
1640893060000|2021-12-30 19:37:40|90608.7|90558.7|90610.4|90560.4|90610.9|90560.9|90608.6|90558.6|17
1640893070000|2021-12-30 19:37:50|90609.9|90559.9|90609.7|90559.7|90610.2|90560.2|90609.7|90559.7|7
1640893080000|2021-12-30 19:38:00|90609.8|90559.8|90605.2|90555.2|90610.1|90560.1|90605.1|90555.1|15
1640893090000|2021-12-30 19:38:10|90605.3|90555.3|90607|90557|90607|90557|90605.3|90555.3|8
1640893100000|2021-12-30 19:38:20|90606.6|90556.6|90604.4|90554.4|90606.8|90556.8|90603.3|90553.3|9
1640893110000|2021-12-30 19:38:30|90605.7|90555.7|90606.4|90556.4|90606.8|90556.8|90605.7|90555.7|10
1640893120000|2021-12-30 19:38:40|90606.5|90556.5|90604.4|90554.4|90608.3|90558.3|90602.1|90552.1|19
1640893130000|2021-12-30 19:38:50|90605.7|90555.7|90606.5|90556.5|90607.3|90557.3|90605.5|90555.5|16
1640893140000|2021-12-30 19:39:00|90606.9|90556.9|90604.8|90554.8|90607|90557|90603.7|90553.7|18
1640893150000|2021-12-30 19:39:10|90605.1|90555.1|90606.9|90556.9|90606.9|90556.9|90605|90555|12
1640893160000|2021-12-30 19:39:20|90606.2|90556.2|90606.1|90556.1|90606.4|90556.4|90605.9|90555.9|5
1640893170000|2021-12-30 19:39:30|90605.7|90555.7|90603.5|90553.5|90607.1|90557.1|90603.4|90553.4|6
1640893180000|2021-12-30 19:39:40|90605.4|90555.4|90607.5|90557.5|90607.7|90557.7|90605.4|90555.4|13
1640893190000|2021-12-30 19:39:50|90607.4|90557.4|90607.5|90557.5|90608.3|90558.3|90606.9|90556.9|18
1640893200000|2021-12-30 19:40:00|90607.6|90557.6|90605.8|90555.8|90607.6|90557.6|90603|90553|14
1640893210000|2021-12-30 19:40:10|90605.3|90555.3|90605.1|90555.1|90607.5|90557.5|90603.1|90553.1|16
1640893220000|2021-12-30 19:40:20|90604.5|90554.5|90605.4|90555.4|90605.7|90555.7|90604.1|90554.1|14
1640893230000|2021-12-30 19:40:30|90605.3|90555.3|90602.3|90552.3|90606.5|90556.5|90600.8|90550.8|19
1640893240000|2021-12-30 19:40:40|90601.5|90551.5|90602.8|90552.8|90603.4|90553.4|90601.5|90551.5|16
1640893250000|2021-12-30 19:40:50|90603|90553|90601.7|90551.7|90603|90553|90600.8|90550.8|21
1640893260000|2021-12-30 19:41:00|90601.5|90551.5|90601.4|90551.4|90602.2|90552.2|90600.7|90550.7|16
1640893270000|2021-12-30 19:41:10|90601.5|90551.5|90602.8|90552.8|90603.4|90553.4|90601.5|90551.5|17
1640893280000|2021-12-30 19:41:20|90603.2|90553.2|90602.6|90552.6|90604.2|90554.2|90600.9|90550.9|21
1640893290000|2021-12-30 19:41:30|90602.5|90552.5|90602.1|90552.1|90602.8|90552.8|90602|90552|11
1640893300000|2021-12-30 19:41:40|90602.3|90552.3|90601|90551|90603.2|90553.2|90599.1|90549.1|10
1640893310000|2021-12-30 19:41:50|90600.7|90550.7|90602.6|90552.6|90602.8|90552.8|90600.5|90550.5|10
1640893320000|2021-12-30 19:42:00|90602.5|90552.5|90600.5|90550.5|90602.5|90552.5|90598.1|90548.1|15
1640893330000|2021-12-30 19:42:10|90600.7|90550.7|90603.1|90553.1|90603.3|90553.3|90600.7|90550.7|14
1640893340000|2021-12-30 19:42:20|90603.5|90553.5|90602.2|90552.2|90603.5|90553.5|90600.7|90550.7|13
1640893350000|2021-12-30 19:42:30|90603.2|90553.2|90601|90551|90603.7|90553.7|90601|90551|21
1640893360000|2021-12-30 19:42:40|90601.1|90551.1|90601.1|90551.1|90601.4|90551.4|90600.8|90550.8|11
1640893370000|2021-12-30 19:42:50|90601.3|90551.3|90592.6|90542.6|90601.3|90551.3|90591.7|90541.7|35
1640893380000|2021-12-30 19:43:00|90593.3|90543.3|90596.1|90546.1|90596.1|90546.1|90593.3|90543.3|20
1640893390000|2021-12-30 19:43:10|90595.6|90545.6|90595.7|90545.7|90595.7|90545.7|90595.1|90545.1|9
1640893400000|2021-12-30 19:43:20|90595.8|90545.8|90591.7|90541.7|90596.2|90546.2|90591.7|90541.7|11
1640893410000|2021-12-30 19:43:30|90593.4|90543.4|90595.7|90545.7|90596.5|90546.5|90593.4|90543.4|11
1640893420000|2021-12-30 19:43:40|90595.3|90545.3|90594.5|90544.5|90595.5|90545.5|90591.3|90541.3|7
1640893430000|2021-12-30 19:43:50|90594.1|90544.1|90593.6|90543.6|90594.1|90544.1|90593.6|90543.6|4
1640893440000|2021-12-30 19:44:00|90594.7|90544.7|90594.4|90544.4|90596.2|90546.2|90592.2|90542.2|15
1640893450000|2021-12-30 19:44:10|90594|90544|90596|90546|90596|90546|90593.7|90543.7|9
1640893460000|2021-12-30 19:44:20|90596.2|90546.2|90593.8|90543.8|90596.2|90546.2|90592|90542|7
1640893470000|2021-12-30 19:44:30|90594.6|90544.6|90584|90534|90594.7|90544.7|90582.6|90532.6|27
1640893480000|2021-12-30 19:44:40|90583.7|90533.7|90584.9|90534.9|90585.1|90535.1|90583.2|90533.2|17
1640893490000|2021-12-30 19:44:50|90584.7|90534.7|90581.7|90531.7|90585|90535|90581.7|90531.7|16
1640893500000|2021-12-30 19:45:00|90581.6|90531.6|90585.6|90535.6|90587.8|90537.8|90581.6|90531.6|34
1640893510000|2021-12-30 19:45:10|90584.9|90534.9|90584.3|90534.3|90585.9|90535.9|90582.4|90532.4|15
1640893520000|2021-12-30 19:45:20|90584.7|90534.7|90584.2|90534.2|90585.1|90535.1|90583|90533|12
1640893530000|2021-12-30 19:45:30|90583.7|90533.7|90583.4|90533.4|90585.8|90535.8|90582.6|90532.6|18
1640893540000|2021-12-30 19:45:40|90583.5|90533.5|90580|90530|90584.1|90534.1|90579.4|90529.4|29
1640893550000|2021-12-30 19:45:50|90580.6|90530.6|90581.4|90531.4|90582.1|90532.1|90579.8|90529.8|22
1640893560000|2021-12-30 19:46:00|90581.7|90531.7|90580.8|90530.8|90581.7|90531.7|90580|90530|29
1640893570000|2021-12-30 19:46:10|90580.6|90530.6|90581|90531|90582|90532|90580.6|90530.6|16
1640893580000|2021-12-30 19:46:20|90581.3|90531.3|90582.6|90532.6|90582.6|90532.6|90581.1|90531.1|11
1640893590000|2021-12-30 19:46:30|90581.1|90531.1|90583.2|90533.2|90583.4|90533.4|90581.1|90531.1|28
1640893600000|2021-12-30 19:46:40|90583.8|90533.8|90582.2|90532.2|90583.8|90533.8|90580.5|90530.5|18
1640893610000|2021-12-30 19:46:50|90581.8|90531.8|90582.1|90532.1|90583.6|90533.6|90581.7|90531.7|20
1640893620000|2021-12-30 19:47:00|90582.4|90532.4|90582.5|90532.5|90583.2|90533.2|90582.4|90532.4|10
1640893630000|2021-12-30 19:47:10|90582.6|90532.6|90581.1|90531.1|90583.7|90533.7|90581.1|90531.1|13
1640893640000|2021-12-30 19:47:20|90581.4|90531.4|90581.9|90531.9|90582.8|90532.8|90580.9|90530.9|31
1640893650000|2021-12-30 19:47:30|90582.4|90532.4|90579.3|90529.3|90582.4|90532.4|90579.2|90529.2|13
1640893660000|2021-12-30 19:47:40|90579.5|90529.5|90579.7|90529.7|90580.2|90530.2|90578.8|90528.8|13
1640893670000|2021-12-30 19:47:50|90580.2|90530.2|90579.8|90529.8|90581.3|90531.3|90579|90529|19
1640893680000|2021-12-30 19:48:00|90580.4|90530.4|90580.4|90530.4|90581.4|90531.4|90579.8|90529.8|20
1640893690000|2021-12-30 19:48:10|90580.7|90530.7|90575.5|90525.5|90580.7|90530.7|90572.7|90522.7|37
1640893700000|2021-12-30 19:48:20|90575.6|90525.6|90574.7|90524.7|90575.6|90525.6|90574.2|90524.2|24
1640893710000|2021-12-30 19:48:30|90574.5|90524.5|90573.1|90523.1|90575.4|90525.4|90572.8|90522.8|15
1640893720000|2021-12-30 19:48:40|90573.3|90523.3|90573.2|90523.2|90574.1|90524.1|90572.8|90522.8|17
1640893730000|2021-12-30 19:48:50|90573.6|90523.6|90571.5|90521.5|90574|90524|90571.5|90521.5|8
1640893740000|2021-12-30 19:49:00|90571.7|90521.7|90572.2|90522.2|90572.4|90522.4|90571.7|90521.7|12
1640893750000|2021-12-30 19:49:10|90572.5|90522.5|90573.6|90523.6|90573.6|90523.6|90572.2|90522.2|8
1640893760000|2021-12-30 19:49:20|90573.4|90523.4|90574.5|90524.5|90575.6|90525.6|90572.7|90522.7|23
1640893770000|2021-12-30 19:49:30|90575.1|90525.1|90574.7|90524.7|90575.1|90525.1|90573.6|90523.6|17
1640893780000|2021-12-30 19:49:40|90574.6|90524.6|90571.4|90521.4|90575.1|90525.1|90571.2|90521.2|20
1640893790000|2021-12-30 19:49:50|90571.7|90521.7|90563.4|90513.4|90571.7|90521.7|90562.5|90512.5|31
1640893800000|2021-12-30 19:50:00|90562.5|90512.5|90560.2|90510.2|90563|90513|90560.2|90510.2|13
1640893810000|2021-12-30 19:50:10|90561.2|90511.2|90560.5|90510.5|90562.9|90512.9|90560.5|90510.5|26
1640893820000|2021-12-30 19:50:20|90560.4|90510.4|90562.6|90512.6|90563.1|90513.1|90560.4|90510.4|21
1640893830000|2021-12-30 19:50:30|90562.5|90512.5|90562.2|90512.2|90563.5|90513.5|90562.2|90512.2|18
1640893840000|2021-12-30 19:50:40|90562.5|90512.5|90559|90509|90565.4|90515.4|90556.8|90506.8|30
1640893850000|2021-12-30 19:50:50|90560.6|90510.6|90560.5|90510.5|90561.6|90511.6|90557.6|90507.6|31
1640893860000|2021-12-30 19:51:00|90560.9|90510.9|90562|90512|90562.1|90512.1|90559.7|90509.7|19
1640893870000|2021-12-30 19:51:10|90562.1|90512.1|90560.8|90510.8|90562.6|90512.6|90560.7|90510.7|21
1640893880000|2021-12-30 19:51:20|90560.6|90510.6|90560.5|90510.5|90562.1|90512.1|90560.1|90510.1|19
1640893890000|2021-12-30 19:51:30|90562.4|90512.4|90564.2|90514.2|90564.2|90514.2|90562.3|90512.3|18
1640893900000|2021-12-30 19:51:40|90563.9|90513.9|90562.5|90512.5|90564|90514|90561.9|90511.9|15
1640893910000|2021-12-30 19:51:50|90562.6|90512.6|90562.1|90512.1|90563.8|90513.8|90561.3|90511.3|15
1640893920000|2021-12-30 19:52:00|90562|90512|90561.6|90511.6|90562|90512|90560.1|90510.1|14
1640893930000|2021-12-30 19:52:10|90561.9|90511.9|90561.7|90511.7|90563|90513|90561.7|90511.7|16
1640893940000|2021-12-30 19:52:20|90561.8|90511.8|90563|90513|90563.4|90513.4|90561.8|90511.8|12
1640893950000|2021-12-30 19:52:30|90562.6|90512.6|90563.9|90513.9|90564.5|90514.5|90560.3|90510.3|13
1640893960000|2021-12-30 19:52:40|90563.8|90513.8|90562.8|90512.8|90563.8|90513.8|90562.8|90512.8|6
1640893970000|2021-12-30 19:52:50|90562.6|90512.6|90561.9|90511.9|90563|90513|90559.2|90509.2|22
1640893980000|2021-12-30 19:53:00|90561.5|90511.5|90557.7|90507.7|90562.1|90512.1|90557.7|90507.7|12
1640893990000|2021-12-30 19:53:10|90558.2|90508.2|90558.5|90508.5|90559.5|90509.5|90558.2|90508.2|22
1640894000000|2021-12-30 19:53:20|90558.3|90508.3|90558.6|90508.6|90559.4|90509.4|90558.3|90508.3|15
1640894010000|2021-12-30 19:53:30|90558.3|90508.3|90557.6|90507.6|90559.2|90509.2|90557.6|90507.6|12
1640894020000|2021-12-30 19:53:40|90558.7|90508.7|90551.2|90501.2|90558.8|90508.8|90551.1|90501.1|33
1640894030000|2021-12-30 19:53:50|90551.6|90501.6|90552|90502|90552.6|90502.6|90550.5|90500.5|17
1640894040000|2021-12-30 19:54:00|90551.9|90501.9|90552.5|90502.5|90553.2|90503.2|90551.9|90501.9|9
1640894050000|2021-12-30 19:54:10|90552.8|90502.8|90552|90502|90554.2|90504.2|90550.4|90500.4|19
1640894060000|2021-12-30 19:54:20|90548.6|90498.6|90548.3|90498.3|90551.6|90501.6|90545.1|90495.1|42
1640894070000|2021-12-30 19:54:30|90547.5|90497.5|90551.1|90501.1|90552.4|90502.4|90546.4|90496.4|33
1640894080000|2021-12-30 19:54:40|90550.7|90500.7|90550.7|90500.7|90552|90502|90550.3|90500.3|23
1640894090000|2021-12-30 19:54:50|90550.6|90500.6|90550.2|90500.2|90550.7|90500.7|90549.9|90499.9|17
1640894100000|2021-12-30 19:55:00|90549.9|90499.9|90549.8|90499.8|90550.5|90500.5|90548.7|90498.7|20
1640894110000|2021-12-30 19:55:10|90550|90500|90551|90501|90551.5|90501.5|90548.6|90498.6|30
1640894120000|2021-12-30 19:55:20|90550.4|90500.4|90549.2|90499.2|90551|90501|90549|90499|29
1640894130000|2021-12-30 19:55:30|90549.5|90499.5|90544.4|90494.4|90549.5|90499.5|90542.3|90492.3|45
1640894140000|2021-12-30 19:55:40|90544.5|90494.5|90544.3|90494.3|90544.9|90494.9|90543.2|90493.2|25
1640894150000|2021-12-30 19:55:50|90543.9|90493.9|90543.4|90493.4|90544|90494|90542.5|90492.5|18
1640894160000|2021-12-30 19:56:00|90544.6|90494.6|90545|90495|90545|90495|90543.1|90493.1|31
1640894170000|2021-12-30 19:56:10|90543.8|90493.8|90544.5|90494.5|90544.9|90494.9|90543.6|90493.6|27
1640894180000|2021-12-30 19:56:20|90544.6|90494.6|90546|90496|90546.4|90496.4|90544.1|90494.1|35
1640894190000|2021-12-30 19:56:30|90545.8|90495.8|90544.4|90494.4|90548.1|90498.1|90544.4|90494.4|29
1640894200000|2021-12-30 19:56:40|90544.6|90494.6|90542.5|90492.5|90544.6|90494.6|90542.1|90492.1|31
1640894210000|2021-12-30 19:56:50|90542.4|90492.4|90542.3|90492.3|90542.8|90492.8|90542.1|90492.1|20
1640894220000|2021-12-30 19:57:00|90542.5|90492.5|90540.9|90490.9|90542.6|90492.6|90540.9|90490.9|17
1640894230000|2021-12-30 19:57:10|90541.1|90491.1|90542.9|90492.9|90542.9|90492.9|90541|90491|37
1640894240000|2021-12-30 19:57:20|90542.7|90492.7|90541.2|90491.2|90542.8|90492.8|90541.2|90491.2|30
1640894250000|2021-12-30 19:57:30|90541.5|90491.5|90541.5|90491.5|90541.7|90491.7|90540.6|90490.6|27
1640894260000|2021-12-30 19:57:40|90541.2|90491.2|90531.4|90481.4|90542|90492|90530.6|90480.6|46
1640894270000|2021-12-30 19:57:50|90531.1|90481.1|90512.4|90462.4|90531.1|90481.1|90512.2|90462.2|53
1640894280000|2021-12-30 19:58:00|90512.2|90462.2|90503.4|90453.4|90513.6|90463.6|90501|90451|58
1640894290000|2021-12-30 19:58:10|90503.3|90453.3|90500.1|90450.1|90503.9|90453.9|90495.5|90445.5|58
1640894300000|2021-12-30 19:58:20|90500.7|90450.7|90496.8|90446.8|90500.7|90450.7|90496.1|90446.1|47
1640894310000|2021-12-30 19:58:30|90496.9|90446.9|90491.4|90441.4|90496.9|90446.9|90488.5|90438.5|51
1640894320000|2021-12-30 19:58:40|90491.3|90441.3|90488.2|90438.2|90493.4|90443.4|90486.7|90436.7|55
1640894330000|2021-12-30 19:58:50|90488.7|90438.7|90491|90441|90493.3|90443.3|90486.4|90436.4|66
1640894340000|2021-12-30 19:59:00|90491.3|90441.3|90496.1|90446.1|90497.5|90447.5|90490.3|90440.3|57
1640894350000|2021-12-30 19:59:10|90496.8|90446.8|90489.4|90439.4|90498.2|90448.2|90489|90439|62
1640894360000|2021-12-30 19:59:20|90490.1|90440.1|90482.8|90432.8|90490.1|90440.1|90482.7|90432.7|69
1640894370000|2021-12-30 19:59:30|90484.1|90434.1|90488.3|90438.3|90488.5|90438.5|90483|90433|56
1640894380000|2021-12-30 19:59:40|90488.5|90438.5|90499.9|90449.9|90502.9|90452.9|90488.5|90438.5|62
1640894390000|2021-12-30 19:59:50|90500|90450|90503.8|90453.8|90507|90457|90499.4|90449.4|59
1640894400000|2021-12-30 20:00:00|90504.5|90454.5|90500.5|90450.5|90508.7|90458.7|90500.5|90450.5|49
1640894410000|2021-12-30 20:00:10|90501.6|90451.6|90501.1|90451.1|90502.5|90452.5|90500.6|90450.6|38
1640894420000|2021-12-30 20:00:20|90501.4|90451.4|90494.4|90444.4|90501.8|90451.8|90492.9|90442.9|43
1640894430000|2021-12-30 20:00:30|90494.6|90444.6|90499.7|90449.7|90500.2|90450.2|90494.5|90444.5|41
1640894440000|2021-12-30 20:00:40|90499.9|90449.9|90499.2|90449.2|90503.4|90453.4|90498.4|90448.4|38
1640894450000|2021-12-30 20:00:50|90499.7|90449.7|90500.3|90450.3|90502.1|90452.1|90498.5|90448.5|40
1640894460000|2021-12-30 20:01:00|90500.4|90450.4|90487.7|90437.7|90500.4|90450.4|90486.2|90436.2|53
1640894470000|2021-12-30 20:01:10|90488.1|90438.1|90487.5|90437.5|90490.1|90440.1|90486.9|90436.9|44
1640894480000|2021-12-30 20:01:20|90488|90438|90482.1|90432.1|90488|90438|90482.1|90432.1|49
1640894490000|2021-12-30 20:01:30|90482.7|90432.7|90488|90438|90488|90438|90480.3|90430.3|48
1640894500000|2021-12-30 20:01:40|90488.8|90438.8|90484.3|90434.3|90489.5|90439.5|90482.8|90432.8|58
1640894510000|2021-12-30 20:01:50|90484.6|90434.6|90479.6|90429.6|90485.6|90435.6|90475.9|90425.9|49
1640894520000|2021-12-30 20:02:00|90479.1|90429.1|90478.2|90428.2|90481.3|90431.3|90477.9|90427.9|53
1640894530000|2021-12-30 20:02:10|90479.3|90429.3|90478.4|90428.4|90479.3|90429.3|90474.2|90424.2|51
1640894540000|2021-12-30 20:02:20|90478.5|90428.5|90475.5|90425.5|90478.6|90428.6|90470.4|90420.4|50
1640894550000|2021-12-30 20:02:30|90475.4|90425.4|90480.6|90430.6|90481.3|90431.3|90474.7|90424.7|44
1640894560000|2021-12-30 20:02:40|90480.9|90430.9|90482.6|90432.6|90482.8|90432.8|90479.7|90429.7|32
1640894570000|2021-12-30 20:02:50|90482.7|90432.7|90483.3|90433.3|90483.5|90433.5|90482.3|90432.3|26
1640894580000|2021-12-30 20:03:00|90483.1|90433.1|90484.9|90434.9|90485.5|90435.5|90482.8|90432.8|47
1640894590000|2021-12-30 20:03:10|90485.3|90435.3|90486.4|90436.4|90486.6|90436.6|90485.1|90435.1|35
1640894600000|2021-12-30 20:03:20|90486.5|90436.5|90487.1|90437.1|90487.6|90437.6|90486.3|90436.3|26
1640894610000|2021-12-30 20:03:30|90487.4|90437.4|90484.2|90434.2|90488.4|90438.4|90484.2|90434.2|31
1640894620000|2021-12-30 20:03:40|90484.1|90434.1|90483.8|90433.8|90484.8|90434.8|90483.4|90433.4|30
1640894630000|2021-12-30 20:03:50|90484.1|90434.1|90485.5|90435.5|90485.5|90435.5|90483.8|90433.8|22
1640894640000|2021-12-30 20:04:00|90485.2|90435.2|90489.4|90439.4|90489.4|90439.4|90484.2|90434.2|31
1640894650000|2021-12-30 20:04:10|90490.2|90440.2|90491.2|90441.2|90491.5|90441.5|90489.8|90439.8|23
1640894660000|2021-12-30 20:04:20|90491.4|90441.4|90491.3|90441.3|90491.8|90441.8|90489.7|90439.7|27
1640894670000|2021-12-30 20:04:30|90491.4|90441.4|90491.7|90441.7|90492.6|90442.6|90491.4|90441.4|22
1640894680000|2021-12-30 20:04:40|90492.8|90442.8|90489.2|90439.2|90492.8|90442.8|90488.1|90438.1|35
1640894690000|2021-12-30 20:04:50|90489.8|90439.8|90491.2|90441.2|90491.2|90441.2|90489.8|90439.8|29
1640894700000|2021-12-30 20:05:00|90491.1|90441.1|90491.5|90441.5|90491.9|90441.9|90489.9|90439.9|21
1640894710000|2021-12-30 20:05:10|90491.4|90441.4|90491.7|90441.7|90492.2|90442.2|90490.4|90440.4|26
1640894720000|2021-12-30 20:05:20|90491.9|90441.9|90492.9|90442.9|90493.3|90443.3|90491.3|90441.3|25
1640894730000|2021-12-30 20:05:30|90492.7|90442.7|90493|90443|90493|90443|90492.6|90442.6|19
1640894740000|2021-12-30 20:05:40|90493.2|90443.2|90498.3|90448.3|90498.4|90448.4|90493.2|90443.2|30
1640894750000|2021-12-30 20:05:50|90498.2|90448.2|90499.3|90449.3|90499.3|90449.3|90497.8|90447.8|19
1640894760000|2021-12-30 20:06:00|90499.4|90449.4|90501.7|90451.7|90502.5|90452.5|90498.8|90448.8|27
1640894770000|2021-12-30 20:06:10|90502.8|90452.8|90503.4|90453.4|90503.4|90453.4|90502.1|90452.1|36
1640894780000|2021-12-30 20:06:20|90503.1|90453.1|90502.1|90452.1|90503.1|90453.1|90501.9|90451.9|18
1640894790000|2021-12-30 20:06:30|90502.2|90452.2|90502.5|90452.5|90502.7|90452.7|90501.8|90451.8|19
1640894800000|2021-12-30 20:06:40|90502.4|90452.4|90502.9|90452.9|90503|90453|90501.4|90451.4|16
1640894810000|2021-12-30 20:06:50|90503.2|90453.2|90505.8|90455.8|90506.6|90456.6|90501.8|90451.8|37
1640894820000|2021-12-30 20:07:00|90505.4|90455.4|90511.3|90461.3|90511.3|90461.3|90505.4|90455.4|36
1640894830000|2021-12-30 20:07:10|90509.4|90459.4|90515.9|90465.9|90516|90466|90509.4|90459.4|41
1640894840000|2021-12-30 20:07:20|90515|90465|90515.7|90465.7|90515.7|90465.7|90514.5|90464.5|16
1640894850000|2021-12-30 20:07:30|90515.1|90465.1|90518.3|90468.3|90522.5|90472.5|90515.1|90465.1|34
1640894860000|2021-12-30 20:07:40|90519.1|90469.1|90518.5|90468.5|90519.4|90469.4|90518.1|90468.1|23
1640894870000|2021-12-30 20:07:50|90517.9|90467.9|90518.8|90468.8|90518.8|90468.8|90515.2|90465.2|30
1640894880000|2021-12-30 20:08:00|90518.9|90468.9|90519.4|90469.4|90519.8|90469.8|90518.7|90468.7|20
1640894890000|2021-12-30 20:08:10|90519|90469|90519.1|90469.1|90519.7|90469.7|90518.9|90468.9|17
1640894900000|2021-12-30 20:08:20|90519.5|90469.5|90519|90469|90519.6|90469.6|90518.9|90468.9|13
1640894910000|2021-12-30 20:08:30|90519.4|90469.4|90519.6|90469.6|90519.9|90469.9|90519.1|90469.1|6
1640894920000|2021-12-30 20:08:40|90519.9|90469.9|90518.8|90468.8|90519.9|90469.9|90517.4|90467.4|19
1640894930000|2021-12-30 20:08:50|90519.2|90469.2|90512.6|90462.6|90519.3|90469.3|90511.5|90461.5|32
1640894940000|2021-12-30 20:09:00|90512.8|90462.8|90510.8|90460.8|90513.3|90463.3|90510.5|90460.5|31
1640894950000|2021-12-30 20:09:10|90510.9|90460.9|90510.6|90460.6|90512.2|90462.2|90510|90460|29
1640894960000|2021-12-30 20:09:20|90510.9|90460.9|90511.1|90461.1|90511.5|90461.5|90510.4|90460.4|27
1640894970000|2021-12-30 20:09:30|90511|90461|90507.9|90457.9|90511.3|90461.3|90507.2|90457.2|44
1640894980000|2021-12-30 20:09:40|90508.7|90458.7|90505.1|90455.1|90509.4|90459.4|90504.3|90454.3|43
1640894990000|2021-12-30 20:09:50|90505.5|90455.5|90506.1|90456.1|90507|90457|90505.5|90455.5|21
1640895000000|2021-12-30 20:10:00|90506.3|90456.3|90507.6|90457.6|90507.6|90457.6|90506|90456|28
1640895010000|2021-12-30 20:10:10|90507.4|90457.4|90506.2|90456.2|90507.4|90457.4|90505.3|90455.3|18
1640895020000|2021-12-30 20:10:20|90506.5|90456.5|90509.5|90459.5|90509.8|90459.8|90506.3|90456.3|18
1640895030000|2021-12-30 20:10:30|90509.3|90459.3|90506.7|90456.7|90509.3|90459.3|90506.3|90456.3|18
1640895040000|2021-12-30 20:10:40|90505.8|90455.8|90507.1|90457.1|90507.9|90457.9|90505.5|90455.5|17
1640895050000|2021-12-30 20:10:50|90506.7|90456.7|90506.9|90456.9|90507.1|90457.1|90506.7|90456.7|11
1640895060000|2021-12-30 20:11:00|90507|90457|90510.2|90460.2|90511.6|90461.6|90507|90457|40
1640895070000|2021-12-30 20:11:10|90509.8|90459.8|90511.9|90461.9|90511.9|90461.9|90509.8|90459.8|22
1640895080000|2021-12-30 20:11:20|90511.5|90461.5|90512.7|90462.7|90512.7|90462.7|90510.7|90460.7|18
1640895090000|2021-12-30 20:11:30|90512.4|90462.4|90511.5|90461.5|90514.9|90464.9|90511.3|90461.3|15
1640895100000|2021-12-30 20:11:40|90511.1|90461.1|90511.6|90461.6|90512.8|90462.8|90510.8|90460.8|19
1640895110000|2021-12-30 20:11:50|90512.1|90462.1|90512.2|90462.2|90513.3|90463.3|90511.5|90461.5|30
1640895120000|2021-12-30 20:12:00|90512|90462|90514.1|90464.1|90514.1|90464.1|90511.6|90461.6|22
1640895130000|2021-12-30 20:12:10|90513.7|90463.7|90514.3|90464.3|90514.4|90464.4|90513.7|90463.7|8
1640895140000|2021-12-30 20:12:20|90514.1|90464.1|90514.8|90464.8|90514.8|90464.8|90513.1|90463.1|12
1640895150000|2021-12-30 20:12:30|90515.2|90465.2|90514.1|90464.1|90515.4|90465.4|90513.8|90463.8|26
1640895160000|2021-12-30 20:12:40|90514.5|90464.5|90515.4|90465.4|90515.7|90465.7|90513.4|90463.4|19
1640895170000|2021-12-30 20:12:50|90515.7|90465.7|90512.1|90462.1|90515.7|90465.7|90511.9|90461.9|25
1640895180000|2021-12-30 20:13:00|90512.2|90462.2|90512.3|90462.3|90512.7|90462.7|90511.1|90461.1|24
1640895190000|2021-12-30 20:13:10|90512.1|90462.1|90511.7|90461.7|90512.3|90462.3|90511.5|90461.5|15
1640895200000|2021-12-30 20:13:20|90512.3|90462.3|90512.7|90462.7|90513.3|90463.3|90512.3|90462.3|17
1640895210000|2021-12-30 20:13:30|90512.9|90462.9|90512.1|90462.1|90512.9|90462.9|90511.6|90461.6|11
1640895220000|2021-12-30 20:13:40|90512.3|90462.3|90513|90463|90513.1|90463.1|90511.9|90461.9|8
1640895230000|2021-12-30 20:13:50|90512.9|90462.9|90512.6|90462.6|90512.9|90462.9|90512.3|90462.3|5
1640895240000|2021-12-30 20:14:00|90512.9|90462.9|90513.6|90463.6|90514.4|90464.4|90512.7|90462.7|19
1640895250000|2021-12-30 20:14:10|90512.6|90462.6|90515|90465|90515|90465|90512.2|90462.2|15
1640895260000|2021-12-30 20:14:20|90515.3|90465.3|90516.6|90466.6|90516.6|90466.6|90515.1|90465.1|17
1640895270000|2021-12-30 20:14:30|90516.4|90466.4|90517.2|90467.2|90517.7|90467.7|90515.7|90465.7|24
1640895280000|2021-12-30 20:14:40|90517|90467|90517.1|90467.1|90517.6|90467.6|90516.7|90466.7|22
1640895290000|2021-12-30 20:14:50|90517.4|90467.4|90517.6|90467.6|90517.8|90467.8|90516.4|90466.4|13
1640895300000|2021-12-30 20:15:00|90517.8|90467.8|90519|90469|90519|90469|90517.4|90467.4|21
1640895310000|2021-12-30 20:15:10|90519.2|90469.2|90518.1|90468.1|90519.2|90469.2|90517.6|90467.6|14
1640895320000|2021-12-30 20:15:20|90518.4|90468.4|90518.9|90468.9|90519.2|90469.2|90518.2|90468.2|18
1640895330000|2021-12-30 20:15:30|90519|90469|90521.2|90471.2|90521.5|90471.5|90517|90467|22
1640895340000|2021-12-30 20:15:40|90521.6|90471.6|90521|90471|90521.6|90471.6|90521|90471|11
1640895350000|2021-12-30 20:15:50|90521.2|90471.2|90521.4|90471.4|90521.8|90471.8|90521.1|90471.1|11
1640895360000|2021-12-30 20:16:00|90521.3|90471.3|90520.9|90470.9|90521.3|90471.3|90519.7|90469.7|18
1640895370000|2021-12-30 20:16:10|90520.6|90470.6|90521|90471|90522.2|90472.2|90520.6|90470.6|14
1640895380000|2021-12-30 20:16:20|90521.8|90471.8|90519.5|90469.5|90523.1|90473.1|90519.3|90469.3|29
1640895390000|2021-12-30 20:16:30|90520|90470|90520|90470|90520.6|90470.6|90519.7|90469.7|14
1640895400000|2021-12-30 20:16:40|90520.1|90470.1|90521.4|90471.4|90521.4|90471.4|90519.6|90469.6|27
1640895410000|2021-12-30 20:16:50|90520.9|90470.9|90521.1|90471.1|90521.6|90471.6|90520.5|90470.5|20
1640895420000|2021-12-30 20:17:00|90521|90471|90523.2|90473.2|90523.2|90473.2|90519.5|90469.5|34
1640895430000|2021-12-30 20:17:10|90524.3|90474.3|90533.1|90483.1|90536.2|90486.2|90523|90473|41
1640895440000|2021-12-30 20:17:20|90533.3|90483.3|90535.2|90485.2|90536.8|90486.8|90533.3|90483.3|23
1640895450000|2021-12-30 20:17:30|90534.9|90484.9|90535.7|90485.7|90535.8|90485.8|90533.9|90483.9|17
1640895460000|2021-12-30 20:17:40|90536.5|90486.5|90539.2|90489.2|90541.3|90491.3|90535.6|90485.6|38
1640895470000|2021-12-30 20:17:50|90539.1|90489.1|90540.3|90490.3|90540.3|90490.3|90538.6|90488.6|27
1640895480000|2021-12-30 20:18:00|90540.4|90490.4|90537.2|90487.2|90540.4|90490.4|90536.7|90486.7|32
1640895490000|2021-12-30 20:18:10|90537.1|90487.1|90537|90487|90541.2|90491.2|90533.1|90483.1|28
1640895500000|2021-12-30 20:18:20|90537.5|90487.5|90533.8|90483.8|90537.5|90487.5|90533.4|90483.4|32
1640895510000|2021-12-30 20:18:30|90534|90484|90534.6|90484.6|90535.2|90485.2|90533.6|90483.6|24
1640895520000|2021-12-30 20:18:40|90534.7|90484.7|90534.9|90484.9|90535.2|90485.2|90532.6|90482.6|27
1640895530000|2021-12-30 20:18:50|90535.4|90485.4|90534.4|90484.4|90539.2|90489.2|90532.3|90482.3|48
1640895540000|2021-12-30 20:19:00|90534|90484|90535.6|90485.6|90535.9|90485.9|90533.3|90483.3|29
1640895550000|2021-12-30 20:19:10|90535.8|90485.8|90535.3|90485.3|90536.8|90486.8|90533.6|90483.6|24
1640895560000|2021-12-30 20:19:20|90535.6|90485.6|90534.3|90484.3|90536.1|90486.1|90533|90483|35
1640895570000|2021-12-30 20:19:30|90534.4|90484.4|90533.6|90483.6|90534.4|90484.4|90532.5|90482.5|13
1640895580000|2021-12-30 20:19:40|90533.1|90483.1|90534.1|90484.1|90535.1|90485.1|90532.8|90482.8|14
1640895590000|2021-12-30 20:19:50|90533.7|90483.7|90535|90485|90536.5|90486.5|90530|90480|24
1640895600000|2021-12-30 20:20:00|90532.9|90482.9|90534.4|90484.4|90534.7|90484.7|90527.4|90477.4|34
1640895610000|2021-12-30 20:20:10|90533.6|90483.6|90533.4|90483.4|90535.3|90485.3|90533.1|90483.1|22
1640895620000|2021-12-30 20:20:20|90534|90484|90533.7|90483.7|90534|90484|90531|90481|16
1640895630000|2021-12-30 20:20:30|90533.4|90483.4|90531.7|90481.7|90533.9|90483.9|90531.5|90481.5|25
1640895640000|2021-12-30 20:20:40|90531.5|90481.5|90532.5|90482.5|90534.9|90484.9|90531|90481|31
1640895650000|2021-12-30 20:20:50|90533|90483|90534.5|90484.5|90534.5|90484.5|90530.6|90480.6|30
1640895660000|2021-12-30 20:21:00|90534.6|90484.6|90530.9|90480.9|90534.6|90484.6|90529.4|90479.4|24
1640895670000|2021-12-30 20:21:10|90532.9|90482.9|90531.2|90481.2|90532.9|90482.9|90531.1|90481.1|14
1640895680000|2021-12-30 20:21:20|90531|90481|90532.1|90482.1|90532.5|90482.5|90530.8|90480.8|14
1640895690000|2021-12-30 20:21:30|90531.7|90481.7|90530.9|90480.9|90532.2|90482.2|90530.9|90480.9|17
1640895700000|2021-12-30 20:21:40|90531.6|90481.6|90531.8|90481.8|90533.3|90483.3|90531.1|90481.1|10
1640895710000|2021-12-30 20:21:50|90532.7|90482.7|90534|90484|90535.5|90485.5|90530.6|90480.6|25
1640895720000|2021-12-30 20:22:00|90536.6|90486.6|90534.2|90484.2|90536.7|90486.7|90532|90482|8
1640895730000|2021-12-30 20:22:10|90534.1|90484.1|90536.8|90486.8|90536.8|90486.8|90530.9|90480.9|28
1640895740000|2021-12-30 20:22:20|90536.5|90486.5|90534.8|90484.8|90536.8|90486.8|90534.5|90484.5|18
1640895750000|2021-12-30 20:22:30|90535|90485|90535.4|90485.4|90536.3|90486.3|90534.8|90484.8|17
1640895760000|2021-12-30 20:22:40|90533.8|90483.8|90535.8|90485.8|90536.2|90486.2|90533.6|90483.6|17
1640895770000|2021-12-30 20:22:50|90536.1|90486.1|90539.4|90489.4|90539.4|90489.4|90536.1|90486.1|21
1640895780000|2021-12-30 20:23:00|90538.5|90488.5|90537.9|90487.9|90539.5|90489.5|90537.9|90487.9|9
1640895790000|2021-12-30 20:23:10|90539.2|90489.2|90536.1|90486.1|90539.2|90489.2|90533.1|90483.1|13
1640895800000|2021-12-30 20:23:20|90537.7|90487.7|90538.9|90488.9|90539.6|90489.6|90537.5|90487.5|10
1640895810000|2021-12-30 20:23:30|90536.8|90486.8|90538.8|90488.8|90539.7|90489.7|90536.8|90486.8|18
1640895820000|2021-12-30 20:23:40|90538.7|90488.7|90537.7|90487.7|90539.7|90489.7|90536.8|90486.8|20
1640895830000|2021-12-30 20:23:50|90537.9|90487.9|90537.9|90487.9|90538.5|90488.5|90535.5|90485.5|15
1640895840000|2021-12-30 20:24:00|90539.2|90489.2|90539.3|90489.3|90539.3|90489.3|90538.1|90488.1|9
1640895850000|2021-12-30 20:24:10|90538.9|90488.9|90537.8|90487.8|90538.9|90488.9|90535|90485|23
1640895860000|2021-12-30 20:24:20|90538|90488|90539.9|90489.9|90540.4|90490.4|90537.1|90487.1|13
1640895870000|2021-12-30 20:24:30|90540|90490|90540.4|90490.4|90540.4|90490.4|90538.1|90488.1|18
1640895880000|2021-12-30 20:24:40|90536.8|90486.8|90538.9|90488.9|90539.9|90489.9|90536.7|90486.7|27
1640895890000|2021-12-30 20:24:50|90538.7|90488.7|90536.9|90486.9|90539.7|90489.7|90534.1|90484.1|17
1640895900000|2021-12-30 20:25:00|90535.7|90485.7|90540.5|90490.5|90540.5|90490.5|90535.7|90485.7|19
1640895910000|2021-12-30 20:25:10|90539.4|90489.4|90538.2|90488.2|90541.5|90491.5|90537.1|90487.1|37
1640895920000|2021-12-30 20:25:20|90537.6|90487.6|90539.5|90489.5|90539.9|90489.9|90537.6|90487.6|44
1640895930000|2021-12-30 20:25:30|90539.4|90489.4|90540|90490|90540.7|90490.7|90538.3|90488.3|35
1640895940000|2021-12-30 20:25:40|90539.9|90489.9|90536|90486|90540|90490|90535.1|90485.1|33
1640895950000|2021-12-30 20:25:50|90536.6|90486.6|90539.3|90489.3|90540.1|90490.1|90536.6|90486.6|19
1640895960000|2021-12-30 20:26:00|90539.9|90489.9|90539.3|90489.3|90540.3|90490.3|90539.3|90489.3|8
1640895970000|2021-12-30 20:26:10|90537.3|90487.3|90536.3|90486.3|90537.5|90487.5|90534.8|90484.8|24
1640895980000|2021-12-30 20:26:20|90536.7|90486.7|90535.9|90485.9|90537.2|90487.2|90535|90485|19
1640895990000|2021-12-30 20:26:30|90535.8|90485.8|90537.9|90487.9|90537.9|90487.9|90535.8|90485.8|14
1640896000000|2021-12-30 20:26:40|90538.7|90488.7|90540.6|90490.6|90541.2|90491.2|90537.2|90487.2|37
1640896010000|2021-12-30 20:26:50|90541.8|90491.8|90540.8|90490.8|90542|90492|90539.7|90489.7|12
1640896020000|2021-12-30 20:27:00|90539.4|90489.4|90537.7|90487.7|90541.9|90491.9|90537.2|90487.2|9
1640896030000|2021-12-30 20:27:10|90538.1|90488.1|90540.1|90490.1|90542.8|90492.8|90536.6|90486.6|17
1640896040000|2021-12-30 20:27:20|90539.6|90489.6|90541.1|90491.1|90542|90492|90539.6|90489.6|17
1640896050000|2021-12-30 20:27:30|90541|90491|90540.3|90490.3|90541|90491|90539.5|90489.5|12
1640896060000|2021-12-30 20:27:40|90540.6|90490.6|90541.3|90491.3|90541.7|90491.7|90539.2|90489.2|28
1640896070000|2021-12-30 20:27:50|90541.4|90491.4|90540.7|90490.7|90544.3|90494.3|90540.3|90490.3|42
1640896080000|2021-12-30 20:28:00|90540.6|90490.6|90540.7|90490.7|90541.3|90491.3|90540|90490|18
1640896090000|2021-12-30 20:28:10|90540.8|90490.8|90543.3|90493.3|90544.1|90494.1|90540.2|90490.2|32
1640896100000|2021-12-30 20:28:20|90542.9|90492.9|90552.9|90502.9|90554.2|90504.2|90542.9|90492.9|40
1640896110000|2021-12-30 20:28:30|90552.3|90502.3|90556.3|90506.3|90557.2|90507.2|90552.3|90502.3|35
1640896120000|2021-12-30 20:28:40|90556.1|90506.1|90554.5|90504.5|90556.1|90506.1|90553|90503|31
1640896130000|2021-12-30 20:28:50|90554.3|90504.3|90554.8|90504.8|90556.7|90506.7|90553.1|90503.1|48
1640896140000|2021-12-30 20:29:00|90554.6|90504.6|90552.1|90502.1|90555.6|90505.6|90552.1|90502.1|35
1640896150000|2021-12-30 20:29:10|90552.3|90502.3|90552.5|90502.5|90553.5|90503.5|90552|90502|24
1640896160000|2021-12-30 20:29:20|90552.1|90502.1|90549.3|90499.3|90552.3|90502.3|90547.7|90497.7|36
1640896170000|2021-12-30 20:29:30|90549.8|90499.8|90550|90500|90552|90502|90549.8|90499.8|17
1640896180000|2021-12-30 20:29:40|90548.9|90498.9|90551.2|90501.2|90551.2|90501.2|90541.5|90491.5|33
1640896190000|2021-12-30 20:29:50|90548.3|90498.3|90552.4|90502.4|90557.9|90507.9|90548.3|90498.3|47
1640896200000|2021-12-30 20:30:00|90552.5|90502.5|90547.2|90497.2|90552.5|90502.5|90541.4|90491.4|44
1640896210000|2021-12-30 20:30:10|90547.1|90497.1|90544.8|90494.8|90547.2|90497.2|90543.3|90493.3|28
1640896220000|2021-12-30 20:30:20|90544.4|90494.4|90547.3|90497.3|90547.3|90497.3|90543.5|90493.5|30
1640896230000|2021-12-30 20:30:30|90547.5|90497.5|90548.4|90498.4|90548.4|90498.4|90547.2|90497.2|11
1640896240000|2021-12-30 20:30:40|90548|90498|90545.4|90495.4|90548.2|90498.2|90545.4|90495.4|13
1640896250000|2021-12-30 20:30:50|90544.9|90494.9|90547.8|90497.8|90547.9|90497.9|90544.9|90494.9|9
1640896260000|2021-12-30 20:31:00|90546.9|90496.9|90547.1|90497.1|90549.8|90499.8|90543.9|90493.9|9
1640896270000|2021-12-30 20:31:10|90546.9|90496.9|90551.2|90501.2|90551.4|90501.4|90545.2|90495.2|33
1640896280000|2021-12-30 20:31:20|90552.6|90502.6|90514.9|90464.9|90552.6|90502.6|90511.7|90456|55
1640896290000|2021-12-30 20:31:30|90513.4|90463.4|90510|90460|90518.4|90464.5|90504.3|90443.8|44
1640896300000|2021-12-30 20:31:40|90509.4|90459.4|90512.1|90462.1|90512.1|90462.1|90507.6|90457.6|28
1640896310000|2021-12-30 20:31:50|90512|90462|90521.9|90471.9|90531.9|90472.3|90510.9|90460.9|34
1640896320000|2021-12-30 20:32:00|90532|90461.6|90522.1|90472.1|90535.6|90472.4|90520.1|90459|32
1640896330000|2021-12-30 20:32:10|90522.3|90472.3|90535.2|90485.2|90546.9|90486.6|90521.2|90471.2|29
1640896340000|2021-12-30 20:32:20|90535.3|90485.3|90538.8|90488.8|90539.4|90489.4|90534.9|90484.9|24
1640896350000|2021-12-30 20:32:30|90541|90491|90552|90502|90553.1|90503.1|90541|90491|55
1640896360000|2021-12-30 20:32:40|90552.5|90502.5|90559.1|90509.1|90559.8|90509.8|90552.2|90502.2|42
1640896370000|2021-12-30 20:32:50|90558.3|90508.3|90559.3|90509.3|90559.3|90509.3|90557.2|90507.2|23
1640896380000|2021-12-30 20:33:00|90558.8|90508.8|90554.7|90504.7|90563|90513|90552|90502|34
1640896390000|2021-12-30 20:33:10|90554.6|90504.6|90555.9|90505.9|90556|90506|90553.3|90503.3|21
1640896400000|2021-12-30 20:33:20|90555.7|90505.7|90554|90504|90555.7|90505.7|90552.9|90502.9|29
1640896410000|2021-12-30 20:33:30|90554.7|90504.7|90541.2|90491.2|90554.7|90504.7|90539.7|90489.7|28
1640896420000|2021-12-30 20:33:40|90541.4|90491.4|90526.6|90476.6|90541.4|90491.4|90520.7|90463.8|49
1640896430000|2021-12-30 20:33:50|90526.1|90476.1|90536.7|90486.7|90546.6|90486.9|90525.1|90474.9|33
1640896440000|2021-12-30 20:34:00|90536|90486|90561.9|90511.9|90563.7|90513.7|90535.6|90485.6|57
1640896450000|2021-12-30 20:34:10|90561.8|90511.8|90566.6|90516.6|90567.9|90517.9|90560.3|90510.3|32
1640896460000|2021-12-30 20:34:20|90567.5|90517.5|90571.2|90521.2|90572|90522|90565.5|90515.5|17
1640896470000|2021-12-30 20:34:30|90570.8|90520.8|90570.9|90520.9|90571.7|90521.7|90567|90517|30
1640896480000|2021-12-30 20:34:40|90571.2|90521.2|90563.5|90513.5|90573.6|90523.6|90563.5|90513.5|27
1640896490000|2021-12-30 20:34:50|90564.6|90514.6|90561.3|90511.3|90568.5|90518.5|90559.7|90509.7|35
1640896500000|2021-12-30 20:35:00|90562|90512|90557.4|90507.4|90562|90512|90555.2|90505.2|39
1640896510000|2021-12-30 20:35:10|90557.6|90507.6|90557.8|90507.8|90558.4|90508.4|90556|90506|19
1640896520000|2021-12-30 20:35:20|90558.1|90508.1|90556.5|90506.5|90558.1|90508.1|90556.5|90506.5|16
1640896530000|2021-12-30 20:35:30|90557.2|90507.2|90558.2|90508.2|90558.2|90508.2|90554.6|90504.6|13
1640896540000|2021-12-30 20:35:40|90558.1|90508.1|90556.9|90506.9|90559.1|90509.1|90555.2|90505.2|22
1640896550000|2021-12-30 20:35:50|90555.2|90505.2|90557.4|90507.4|90557.9|90507.9|90555.2|90505.2|30
1640896560000|2021-12-30 20:36:00|90557.1|90507.1|90551.2|90501.2|90558.2|90508.2|90550.8|90500.8|31
1640896570000|2021-12-30 20:36:10|90560.2|90488.6|90556.2|90506.2|90560.2|90509.8|90551.8|90488.6|27
1640896580000|2021-12-30 20:36:20|90555.7|90505.7|90558.3|90508.3|90558.9|90508.9|90555|90505|21
1640896590000|2021-12-30 20:36:30|90558.1|90508.1|90557.3|90507.3|90558.2|90508.2|90557|90507|9
1640896600000|2021-12-30 20:36:40|90557|90507|90556.1|90506.1|90557.2|90507.2|90555.7|90505.7|10
1640896610000|2021-12-30 20:36:50|90557.2|90507.2|90557.8|90507.8|90557.8|90507.8|90556.4|90506.4|11
1640896620000|2021-12-30 20:37:00|90558.6|90508.6|90555.6|90505.6|90558.6|90508.6|90554.7|90504.7|18
1640896630000|2021-12-30 20:37:10|90555.9|90505.9|90558|90508|90558.2|90508.2|90555.3|90505.3|27
1640896640000|2021-12-30 20:37:20|90557.9|90507.9|90558.2|90508.2|90558.4|90508.4|90556.5|90506.5|22
1640896650000|2021-12-30 20:37:30|90557.7|90507.7|90554.4|90504.4|90557.8|90507.8|90554.3|90504.3|21
1640896660000|2021-12-30 20:37:40|90552.8|90502.8|90553|90503|90554.7|90504.7|90552.2|90502.2|18
1640896670000|2021-12-30 20:37:50|90552.8|90502.8|90554.6|90504.6|90554.6|90504.6|90552.8|90502.8|12
1640896680000|2021-12-30 20:38:00|90554.5|90504.5|90555.7|90505.7|90565.6|90505.7|90553.7|90494.1|12
1640896690000|2021-12-30 20:38:10|90554.8|90504.8|90569.4|90499.3|90569.8|90510.1|90554.8|90498.8|24
1640896700000|2021-12-30 20:38:20|90569.5|90497.4|90558.8|90508.8|90569.5|90509.3|90557.4|90497.4|30
1640896710000|2021-12-30 20:38:30|90558.9|90508.9|90558.6|90508.6|90559.6|90509.6|90558.6|90508.6|6
1640896720000|2021-12-30 20:38:40|90558.5|90508.5|90559.9|90509.9|90559.9|90509.9|90558.5|90508.5|16
1640896730000|2021-12-30 20:38:50|90560|90510|90558.8|90508.8|90561.5|90511.5|90557.1|90507.1|17
1640896740000|2021-12-30 20:39:00|90558.3|90508.3|90559.4|90509.4|90559.8|90509.8|90557.6|90507.6|21
1640896750000|2021-12-30 20:39:10|90558.7|90508.7|90560.8|90510.8|90560.9|90510.9|90558.7|90508.7|12
1640896760000|2021-12-30 20:39:20|90559.3|90509.3|90560.8|90510.8|90561.1|90511.1|90559.3|90509.3|8
1640896770000|2021-12-30 20:39:30|90559.9|90509.9|90560.1|90510.1|90560.9|90510.9|90559.3|90509.3|11
1640896780000|2021-12-30 20:39:40|90560.4|90510.4|90561.9|90511.9|90562.5|90512.5|90559.1|90509.1|18
1640896790000|2021-12-30 20:39:50|90562.2|90512.2|90561.8|90511.8|90563.2|90513.2|90561.1|90511.1|19
1640896800000|2021-12-30 20:40:00|90562.4|90512.4|90563|90513|90563.6|90513.6|90561.2|90511.2|18
1640896810000|2021-12-30 20:40:10|90562.7|90512.7|90563.5|90513.5|90564|90514|90562.5|90512.5|19
1640896820000|2021-12-30 20:40:20|90563.3|90513.3|90563.2|90513.2|90563.7|90513.7|90562.4|90512.4|7
1640896830000|2021-12-30 20:40:30|90564.4|90514.4|90560|90510|90564.5|90514.5|90559.4|90509.4|22
1640896840000|2021-12-30 20:40:40|90559.4|90509.4|90559|90509|90561|90511|90555.8|90505.8|32
1640896850000|2021-12-30 20:40:50|90558.3|90508.3|90559.2|90509.2|90559.5|90509.5|90558.3|90508.3|21
1640896860000|2021-12-30 20:41:00|90558.8|90508.8|90559.7|90509.7|90559.8|90509.8|90558.8|90508.8|11
1640896870000|2021-12-30 20:41:10|90559.1|90509.1|90557.4|90507.4|90560.3|90510.3|90556|90506|16
1640896880000|2021-12-30 20:41:20|90557.2|90507.2|90556.4|90506.4|90566.2|90508.2|90555.8|90495.9|28
1640896890000|2021-12-30 20:41:30|90556.3|90506.3|90557.3|90507.3|90558|90508|90555.8|90505.8|16
1640896900000|2021-12-30 20:41:40|90556.9|90506.9|90556.1|90506.1|90558.5|90508.5|90555.6|90505.6|24
1640896910000|2021-12-30 20:41:50|90556.6|90506.6|90556.1|90506.1|90556.7|90506.7|90555.6|90505.6|19
1640896920000|2021-12-30 20:42:00|90556|90506|90556.9|90506.9|90558.5|90508.5|90553.8|90503.8|22
1640896930000|2021-12-30 20:42:10|90557.3|90507.3|90559.1|90509.1|90559.1|90509.1|90556.7|90506.7|13
1640896940000|2021-12-30 20:42:20|90558|90508|90558.4|90508.4|90558.4|90508.4|90556|90506|15
1640896950000|2021-12-30 20:42:30|90558.9|90508.9|90558.1|90508.1|90558.9|90508.9|90556.7|90506.7|18
1640896960000|2021-12-30 20:42:40|90557.8|90507.8|90558.3|90508.3|90558.4|90508.4|90557.5|90507.5|6
1640896970000|2021-12-30 20:42:50|90557.9|90507.9|90556.6|90506.6|90557.9|90507.9|90556.4|90506.4|12
1640896980000|2021-12-30 20:43:00|90554.7|90504.7|90554.3|90504.3|90556.6|90506.6|90554.3|90504.3|12
1640896990000|2021-12-30 20:43:10|90554.4|90504.4|90554.6|90504.6|90554.7|90504.7|90554.2|90504.2|7
1640897000000|2021-12-30 20:43:20|90554.4|90504.4|90549|90499|90554.5|90504.5|90547.2|90497.2|31
1640897010000|2021-12-30 20:43:30|90548.5|90498.5|90549.5|90499.5|90549.7|90499.7|90548.5|90498.5|15
1640897020000|2021-12-30 20:43:40|90550.1|90500.1|90549.3|90499.3|90550.1|90500.1|90548.6|90498.6|5
1640897030000|2021-12-30 20:43:50|90548.7|90498.7|90549.3|90499.3|90558.2|90502.2|90548.7|90487.7|10
1640897040000|2021-12-30 20:44:00|90557.4|90485.4|90549.6|90499.6|90557.4|90500.6|90548.3|90485.4|8
1640897050000|2021-12-30 20:44:10|90550|90500|90550.1|90500.1|90553.6|90503.6|90549.5|90499.5|28
1640897060000|2021-12-30 20:44:20|90550.4|90500.4|90552.8|90502.8|90553.4|90503.4|90549.4|90499.4|15
1640897070000|2021-12-30 20:44:30|90553.2|90503.2|90553|90503|90554|90504|90552.7|90502.7|14
1640897080000|2021-12-30 20:44:40|90553.5|90503.5|90553.4|90503.4|90553.9|90503.9|90552.8|90502.8|12
1640897090000|2021-12-30 20:44:50|90553.6|90503.6|90553.9|90503.9|90554.5|90504.5|90553.1|90503.1|10
1640897100000|2021-12-30 20:45:00|90554.2|90504.2|90553.1|90503.1|90554.7|90504.7|90553.1|90503.1|28
1640897110000|2021-12-30 20:45:10|90553.6|90503.6|90554|90504|90554.4|90504.4|90553.1|90503.1|18
1640897120000|2021-12-30 20:45:20|90554.2|90504.2|90553.6|90503.6|90554.2|90504.2|90553.4|90503.4|14
1640897130000|2021-12-30 20:45:30|90553.7|90503.7|90553.1|90503.1|90553.7|90503.7|90553.1|90503.1|8
1640897140000|2021-12-30 20:45:40|90553.3|90503.3|90553.9|90503.9|90555.1|90505.1|90552.3|90502.3|33
1640897150000|2021-12-30 20:45:50|90553.3|90503.3|90552.7|90502.7|90554|90504|90552.3|90502.3|18
1640897160000|2021-12-30 20:46:00|90553.6|90503.6|90555.2|90505.2|90555.2|90505.2|90553.5|90503.5|18
1640897170000|2021-12-30 20:46:10|90555|90505|90550.3|90500.3|90555|90505|90547.2|90497.2|26
1640897180000|2021-12-30 20:46:20|90549.3|90499.3|90548.1|90498.1|90549.6|90499.6|90547.9|90497.9|25
1640897190000|2021-12-30 20:46:30|90547.5|90497.5|90548.4|90498.4|90548.8|90498.8|90547.5|90497.5|12
1640897200000|2021-12-30 20:46:40|90548.6|90498.6|90548.7|90498.7|90548.9|90498.9|90548.1|90498.1|17
1640897210000|2021-12-30 20:46:50|90548|90498|90548|90498|90549.4|90499.4|90547.9|90497.9|11
1640897220000|2021-12-30 20:47:00|90548.2|90498.2|90548.1|90498.1|90549.2|90499.2|90548.1|90498.1|17
1640897230000|2021-12-30 20:47:10|90548.2|90498.2|90543.1|90493.1|90548.8|90498.8|90541.7|90491.7|24
1640897240000|2021-12-30 20:47:20|90542.8|90492.8|90543.2|90493.2|90544.2|90494.2|90542|90492|8
1640897250000|2021-12-30 20:47:30|90543.4|90493.4|90543.9|90493.9|90544.7|90494.7|90543|90493|14
1640897260000|2021-12-30 20:47:40|90543.5|90493.5|90543.3|90493.3|90544.2|90494.2|90543.3|90493.3|10
1640897270000|2021-12-30 20:47:50|90543.2|90493.2|90544.5|90494.5|90544.5|90494.5|90543.1|90493.1|17
1640897280000|2021-12-30 20:48:00|90558.9|90482.1|90543.8|90493.8|90558.9|90495.4|90542.1|90482.1|27
1640897290000|2021-12-30 20:48:10|90544.1|90494.1|90544|90494|90544.4|90494.4|90543.5|90493.5|7
1640897300000|2021-12-30 20:48:20|90543.7|90493.7|90545.7|90495.7|90545.8|90495.8|90543.1|90493.1|15
1640897310000|2021-12-30 20:48:30|90544.5|90494.5|90545.9|90495.9|90546.5|90496.5|90544.4|90494.4|11
1640897320000|2021-12-30 20:48:40|90546|90496|90547|90497|90547.6|90497.6|90544.2|90494.2|21
1640897330000|2021-12-30 20:48:50|90546.9|90496.9|90547.3|90497.3|90547.7|90497.7|90546.3|90496.3|27
1640897340000|2021-12-30 20:49:00|90547.2|90497.2|90553|90503|90553.1|90503.1|90546.8|90496.8|31
1640897350000|2021-12-30 20:49:10|90553.1|90503.1|90549.3|90499.3|90553.4|90503.4|90545.2|90495.2|31
1640897360000|2021-12-30 20:49:20|90548.6|90498.6|90550|90500|90550|90500|90547.3|90497.3|25
1640897370000|2021-12-30 20:49:30|90553.9|90503.9|90548.8|90498.8|90553.9|90503.9|90548.7|90498.7|14
1640897380000|2021-12-30 20:49:40|90549.2|90499.2|90549.3|90499.3|90552.5|90502.5|90549|90499|18
1640897390000|2021-12-30 20:49:50|90549.5|90499.5|90549.3|90499.3|90551.4|90501.4|90548.8|90498.8|37
1640897400000|2021-12-30 20:50:00|90550|90500|90560.1|90510.1|90561.5|90511.5|90550|90500|48
1640897410000|2021-12-30 20:50:10|90560.6|90510.6|90560.1|90510.1|90567.7|90517.7|90558.3|90508.3|47
1640897420000|2021-12-30 20:50:20|90559.1|90509.1|90551.6|90501.6|90559.1|90509.1|90547|90497|53
1640897430000|2021-12-30 20:50:30|90551.4|90501.4|90551.4|90501.4|90552.7|90502.7|90550.5|90500.5|27
1640897440000|2021-12-30 20:50:40|90551.7|90501.7|90547.2|90497.2|90551.7|90501.7|90546.8|90496.8|24
1640897450000|2021-12-30 20:50:50|90547.6|90497.6|90544.2|90494.2|90550.1|90500.1|90543.3|90493.3|34
1640897460000|2021-12-30 20:51:00|90542.9|90492.9|90540|90490|90543.2|90493.2|90539|90489|36
1640897470000|2021-12-30 20:51:10|90540.1|90490.1|90542.7|90492.7|90542.7|90492.7|90539.2|90489.2|16
1640897480000|2021-12-30 20:51:20|90542.6|90492.6|90543.6|90493.6|90547.2|90497.2|90541.2|90491.2|40
1640897490000|2021-12-30 20:51:30|90544|90494|90545.2|90495.2|90545.4|90495.4|90543.7|90493.7|12
1640897500000|2021-12-30 20:51:40|90545|90495|90546.1|90496.1|90547.2|90497.2|90545|90495|21
1640897510000|2021-12-30 20:51:50|90546.3|90496.3|90546.4|90496.4|90546.4|90496.4|90545.4|90495.4|12
1640897520000|2021-12-30 20:52:00|90546|90496|90546.3|90496.3|90546.4|90496.4|90545.8|90495.8|7
1640897530000|2021-12-30 20:52:10|90546.6|90496.6|90546.1|90496.1|90546.6|90496.6|90545.4|90495.4|8
1640897540000|2021-12-30 20:52:20|90545.9|90495.9|90546.7|90496.7|90546.7|90496.7|90545.8|90495.8|6
1640897550000|2021-12-30 20:52:30|90546.1|90496.1|90545.5|90495.5|90553|90503|90545.5|90495.5|31
1640897560000|2021-12-30 20:52:40|90546|90496|90553.1|90503.1|90553.1|90503.1|90545.1|90495.1|36
1640897570000|2021-12-30 20:52:50|90552.9|90502.9|90549.9|90499.9|90553.8|90503.8|90549.9|90499.9|28
1640897580000|2021-12-30 20:53:00|90550.3|90500.3|90550.9|90500.9|90551.4|90501.4|90550.3|90500.3|23
1640897590000|2021-12-30 20:53:10|90550.6|90500.6|90559.2|90509.2|90559.3|90509.3|90550.6|90500.6|35
1640897600000|2021-12-30 20:53:20|90559.3|90509.3|90559.5|90509.5|90559.8|90509.8|90558.3|90508.3|23
1640897610000|2021-12-30 20:53:30|90560.5|90510.5|90561|90511|90562.8|90512.8|90556|90506|35
1640897620000|2021-12-30 20:53:40|90561.1|90511.1|90561|90511|90561.1|90511.1|90560.2|90510.2|19
1640897630000|2021-12-30 20:53:50|90561.1|90511.1|90563|90513|90563.1|90513.1|90560.5|90510.5|23
1640897640000|2021-12-30 20:54:00|90563.1|90513.1|90564.8|90514.8|90564.9|90514.9|90561|90511|30
1640897650000|2021-12-30 20:54:10|90564.7|90514.7|90567.1|90517.1|90567.2|90517.2|90564.5|90514.5|26
1640897660000|2021-12-30 20:54:20|90566.6|90516.6|90567|90517|90567.2|90517.2|90566.6|90516.6|8
1640897670000|2021-12-30 20:54:30|90566.5|90516.5|90566.5|90516.5|90567.2|90517.2|90566.4|90516.4|8
1640897680000|2021-12-30 20:54:40|90566.6|90516.6|90567.1|90517.1|90567.7|90517.7|90566.6|90516.6|22
1640897690000|2021-12-30 20:54:50|90567.2|90517.2|90565|90515|90567.2|90517.2|90562.5|90512.5|28
1640897700000|2021-12-30 20:55:00|90566.2|90516.2|90566.1|90516.1|90566.7|90516.7|90565.4|90515.4|32
1640897710000|2021-12-30 20:55:10|90566|90516|90564.8|90514.8|90566.3|90516.3|90564.8|90514.8|21
1640897720000|2021-12-30 20:55:20|90565|90515|90565.1|90515.1|90565.8|90515.8|90564.7|90514.7|26
1640897730000|2021-12-30 20:55:30|90564.5|90514.5|90566.2|90516.2|90567.1|90517.1|90563.2|90513.2|33
1640897740000|2021-12-30 20:55:40|90565.9|90515.9|90564.9|90514.9|90566.5|90516.5|90564.4|90514.4|23
1640897750000|2021-12-30 20:55:50|90565|90515|90568.5|90518.5|90568.7|90518.7|90563.2|90513.2|27
1640897760000|2021-12-30 20:56:00|90569.1|90519.1|90570.6|90520.6|90570.9|90520.9|90569|90519|21
1640897770000|2021-12-30 20:56:10|90570.4|90520.4|90572.2|90522.2|90572.8|90522.8|90570.2|90520.2|21
1640897780000|2021-12-30 20:56:20|90572.6|90522.6|90571.6|90521.6|90572.6|90522.6|90571.6|90521.6|10
1640897790000|2021-12-30 20:56:30|90572.6|90522.6|90572.9|90522.9|90573.1|90523.1|90572.2|90522.2|10
1640897800000|2021-12-30 20:56:40|90572.8|90522.8|90573.3|90523.3|90574|90524|90572.4|90522.4|12
1640897810000|2021-12-30 20:56:50|90573|90523|90573.8|90523.8|90574.9|90524.9|90572.5|90522.5|15
1640897820000|2021-12-30 20:57:00|90573.9|90523.9|90574.1|90524.1|90574.3|90524.3|90573.3|90523.3|10
1640897830000|2021-12-30 20:57:10|90574.8|90524.8|90573.3|90523.3|90574.8|90524.8|90573.1|90523.1|11
1640897840000|2021-12-30 20:57:20|90572.3|90522.3|90572.8|90522.8|90574.3|90524.3|90572.3|90522.3|25
1640897850000|2021-12-30 20:57:30|90573.1|90523.1|90574.5|90524.5|90574.7|90524.7|90573.1|90523.1|22
1640897860000|2021-12-30 20:57:40|90574|90524|90573.9|90523.9|90574.8|90524.8|90573.6|90523.6|17
1640897870000|2021-12-30 20:57:50|90573.7|90523.7|90571|90521|90574.1|90524.1|90569.6|90519.6|27
1640897880000|2021-12-30 20:58:00|90571.3|90521.3|90574.8|90524.8|90576.6|90526.6|90571.3|90521.3|45
1640897890000|2021-12-30 20:58:10|90574|90524|90573.9|90523.9|90575.5|90525.5|90573.9|90523.9|23
1640897900000|2021-12-30 20:58:20|90574|90524|90576.8|90526.8|90576.8|90526.8|90574|90524|22
1640897910000|2021-12-30 20:58:30|90577.3|90527.3|90575.3|90525.3|90577.3|90527.3|90575|90525|45
1640897920000|2021-12-30 20:58:40|90574.9|90524.9|90575.9|90525.9|90577|90527|90574.9|90524.9|35
1640897930000|2021-12-30 20:58:50|90575.7|90525.7|90572.6|90522.6|90575.7|90525.7|90570.8|90520.8|35
1640897940000|2021-12-30 20:59:00|90572.3|90522.3|90572.8|90522.8|90574|90524|90570.7|90520.7|54
1640897950000|2021-12-30 20:59:10|90573.1|90523.1|90571.8|90521.8|90574.1|90524.1|90571.6|90521.6|47
1640897960000|2021-12-30 20:59:20|90571.7|90521.7|90575.9|90525.9|90576.8|90526.8|90570.9|90520.9|31
1640897970000|2021-12-30 20:59:30|90575.6|90525.6|90573.6|90523.6|90578.8|90528.8|90572.6|90522.6|58
1640897980000|2021-12-30 20:59:40|90573.5|90523.5|90572|90522|90585.4|90524.5|90570.1|90512.4|59
1640897990000|2021-12-30 20:59:50|90571.9|90521.9|90569.5|90519.5|90571.9|90521.9|90569.5|90519.5|49
1640898000000|2021-12-30 21:00:00|90569.6|90519.6|90569.7|90519.7|90580.7|90523.1|90563.6|90502.1|75
1640898010000|2021-12-30 21:00:10|90569.6|90519.6|90570.6|90520.6|90581|90524.3|90564.7|90504.1|77
1640898020000|2021-12-30 21:00:20|90570.7|90520.7|90568.7|90518.7|90582|90520.8|90563.9|90499.7|70
1640898030000|2021-12-30 21:00:30|90566.8|90516.8|90560.9|90510.9|90573.3|90516.9|90549.3|90494.1|75
1640898040000|2021-12-30 21:00:40|90573.4|90500.8|90576.5|90498.1|90577.9|90510.8|90560.8|90496.2|30
1640898050000|2021-12-30 21:00:50|90577|90496|90561.2|90488.5|90579.1|90516.7|90553|90488.5|62
1640898060000|2021-12-30 21:01:00|90559.9|90488.7|90567.7|90487.5|90572.5|90489.9|90559.9|90483.3|32
1640898070000|2021-12-30 21:01:10|90569.1|90485.8|90572.9|90496.3|90577.8|90498|90565.6|90484.2|49
1640898080000|2021-12-30 21:01:20|90572.4|90497.4|90575|90492.9|90575|90498.2|90571|90492.9|27
1640898090000|2021-12-30 21:01:30|90574.5|90494.8|90569.8|90497.7|90574.5|90508.8|90558.7|90494.2|40
1640898100000|2021-12-30 21:01:40|90570.9|90497.5|90574|90499.9|90575.3|90515|90559.4|90497.5|60
1640898110000|2021-12-30 21:01:50|90562.8|90512.8|90572.4|90500.4|90576.2|90513.9|90556.3|90494.3|33
1640898120000|2021-12-30 21:02:00|90560.7|90501.8|90557.8|90487.7|90570.4|90510.8|90541.9|90481.9|57
1640898130000|2021-12-30 21:02:10|90555.3|90483.3|90543.1|90493.1|90555.9|90496.1|90540|90477.6|50
1640898140000|2021-12-30 21:02:20|90544.4|90494.4|90540.9|90490.9|90555.4|90494.4|90538.6|90477.9|39
1640898150000|2021-12-30 21:02:30|90536.8|90486.8|90535.3|90464.6|90539.9|90489.9|90524.7|90464.6|65
1640898160000|2021-12-30 21:02:40|90525|90475|90537.9|90462.4|90540.5|90476|90522.5|90460|35
1640898170000|2021-12-30 21:02:50|90522.2|90472.2|90522.3|90472.3|90531.7|90473.7|90521.6|90461.7|24
1640898180000|2021-12-30 21:03:00|90525.3|90475.3|90541.3|90467.4|90548.8|90479.7|90525.3|90457.2|36
1640898190000|2021-12-30 21:03:10|90533.2|90483.2|90530.3|90480.3|90543.2|90483.8|90529.2|90465.7|23
1640898200000|2021-12-30 21:03:20|90530.1|90480.1|90529.3|90479.3|90540.9|90483.4|90528.6|90469.2|17
1640898210000|2021-12-30 21:03:30|90539.3|90466.7|90533.9|90483.9|90542.5|90487|90529.3|90466.7|31
1640898220000|2021-12-30 21:03:40|90533.8|90483.8|90543.9|90473.3|90546.3|90483.8|90529.3|90471|34
1640898230000|2021-12-30 21:03:50|90543.8|90483.7|90532.9|90482.9|90545.6|90483.8|90532.7|90472.4|15
1640898240000|2021-12-30 21:04:00|90533.9|90483.9|90534|90484|90544.8|90484.5|90533.5|90474.6|15
1640898250000|2021-12-30 21:04:10|90534.9|90484.9|90536.1|90486.1|90536.3|90486.3|90534.6|90484.6|17
1640898260000|2021-12-30 21:04:20|90536|90486|90534.9|90484.9|90536|90486|90533.3|90483.3|21
1640898270000|2021-12-30 21:04:30|90535.1|90485.1|90535.5|90485.5|90535.5|90485.5|90532.5|90482.5|28
1640898280000|2021-12-30 21:04:40|90545.7|90475.6|90529.3|90479.3|90546.2|90485.8|90529.3|90475.2|37
1640898290000|2021-12-30 21:04:50|90529.4|90479.4|90523.5|90473.5|90530.2|90480.2|90521.5|90471.5|37
1640898300000|2021-12-30 21:05:00|90523.1|90473.1|90522.9|90472.9|90524.7|90474.7|90522.4|90472.4|35
1640898310000|2021-12-30 21:05:10|90523.1|90473.1|90522.8|90472.8|90523.9|90473.9|90522.7|90472.7|16
1640898320000|2021-12-30 21:05:20|90523.1|90473.1|90525.9|90475.9|90526.3|90476.3|90521.7|90471.7|36
1640898330000|2021-12-30 21:05:30|90526|90476|90521.5|90471.5|90527.1|90477.1|90520.7|90470.7|32
1640898340000|2021-12-30 21:05:40|90521.8|90471.8|90521.2|90471.2|90522.7|90472.7|90520|90470|20
1640898350000|2021-12-30 21:05:50|90520.9|90470.9|90519|90469|90521.6|90471.6|90518.3|90468.3|16
1640898360000|2021-12-30 21:06:00|90519.5|90469.5|90516.4|90466.4|90519.5|90469.5|90516.4|90466.4|19
1640898370000|2021-12-30 21:06:10|90513.5|90463.5|90508.9|90458.9|90513.5|90463.5|90508.2|90458.2|24
1640898380000|2021-12-30 21:06:20|90509.3|90459.3|90507.3|90457.3|90509.3|90459.3|90502.7|90452.7|38
1640898390000|2021-12-30 21:06:30|90507.4|90457.4|90508.9|90458.9|90510.4|90460.4|90507.4|90457.4|31
1640898400000|2021-12-30 21:06:40|90507.5|90457.5|90507.6|90457.6|90508.6|90458.6|90506.8|90456.8|11
1640898410000|2021-12-30 21:06:50|90507.3|90457.3|90508.1|90458.1|90508.7|90458.7|90506.6|90456.6|9
1640898420000|2021-12-30 21:07:00|90507.8|90457.8|90506.2|90456.2|90509.7|90459.7|90505.3|90455.3|24
1640898430000|2021-12-30 21:07:10|90505.1|90455.1|90506|90456|90508.1|90458.1|90505.1|90455.1|16
1640898440000|2021-12-30 21:07:20|90506.2|90456.2|90506.5|90456.5|90506.8|90456.8|90505.5|90455.5|12
1640898450000|2021-12-30 21:07:30|90506.7|90456.7|90505.3|90455.3|90506.7|90456.7|90505|90455|8
1640898460000|2021-12-30 21:07:40|90505.5|90455.5|90505.6|90455.6|90506.8|90456.8|90505.5|90455.5|8
1640898470000|2021-12-30 21:07:50|90508|90458|90507.5|90457.5|90509.2|90459.2|90507.5|90457.5|10
1640898480000|2021-12-30 21:08:00|90507.2|90457.2|90493.8|90443.8|90507.2|90457.2|90493.5|90443.5|25
1640898490000|2021-12-30 21:08:10|90492.2|90442.2|90490.9|90440.9|90493.8|90443.8|90489.3|90439.3|31
1640898500000|2021-12-30 21:08:20|90489.9|90439.9|90494.7|90444.7|90494.7|90444.7|90489.2|90439.2|22
1640898510000|2021-12-30 21:08:30|90494|90444|90500|90450|90502.2|90452.2|90494|90444|31
1640898520000|2021-12-30 21:08:40|90500.5|90450.5|90518.8|90468.8|90519.1|90469.1|90497.8|90447.8|32
1640898530000|2021-12-30 21:08:50|90518.6|90468.6|90532.3|90482.3|90537.4|90487.4|90516|90466|45
1640898540000|2021-12-30 21:09:00|90534.4|90484.4|90532.4|90482.4|90535.7|90485.7|90530.8|90480.8|24
1640898550000|2021-12-30 21:09:10|90533.1|90483.1|90533|90483|90533.7|90483.7|90530.7|90480.7|18
1640898560000|2021-12-30 21:09:20|90533.4|90483.4|90535.2|90485.2|90536.5|90486.5|90530.3|90480.3|16
1640898570000|2021-12-30 21:09:30|90536.7|90486.7|90526.8|90476.8|90536.7|90486.7|90525.2|90475.2|16
1640898580000|2021-12-30 21:09:40|90532.2|90482.2|90531.6|90481.6|90532.3|90482.3|90530.2|90480.2|17
1640898590000|2021-12-30 21:09:50|90531.7|90481.7|90530.1|90480.1|90532.5|90482.5|90528.5|90478.5|12
1640898600000|2021-12-30 21:10:00|90528.7|90478.7|90528|90478|90531|90481|90527|90477|23
1640898610000|2021-12-30 21:10:10|90527.6|90477.6|90527.8|90477.8|90529.6|90479.6|90526.6|90476.6|18
1640898620000|2021-12-30 21:10:20|90528.2|90478.2|90529|90479|90529|90479|90527.8|90477.8|21
1640898630000|2021-12-30 21:10:30|90529.4|90479.4|90526.7|90476.7|90537.4|90480.8|90526.2|90465.5|16
1640898640000|2021-12-30 21:10:40|90525.8|90475.8|90527.9|90477.9|90528.3|90478.3|90525.8|90475.8|5
1640898650000|2021-12-30 21:10:50|90525.6|90475.6|90529|90479|90529|90479|90525.6|90475.6|9
1640898660000|2021-12-30 21:11:00|90528.9|90478.9|90528.9|90478.9|90528.9|90478.9|90528.3|90478.3|8
1640898670000|2021-12-30 21:11:10|90529.1|90479.1|90530.3|90480.3|90530.3|90480.3|90528.5|90478.5|4
1640898680000|2021-12-30 21:11:20|90527.1|90477.1|90529.8|90479.8|90530.1|90480.1|90527.1|90477.1|13
1640898690000|2021-12-30 21:11:30|90530.1|90480.1|90527.2|90477.2|90531.4|90481.4|90523.5|90473.5|34
1640898700000|2021-12-30 21:11:40|90527.1|90477.1|90524.9|90474.9|90527.1|90477.1|90520.8|90470.8|26
1640898710000|2021-12-30 21:11:50|90524.7|90474.7|90523.9|90473.9|90525.4|90475.4|90522.2|90472.2|33
1640898720000|2021-12-30 21:12:00|90524.3|90474.3|90527.8|90477.8|90528|90478|90524.2|90474.2|21
1640898730000|2021-12-30 21:12:10|90525.7|90475.7|90514.7|90464.7|90533.4|90483.4|90514.7|90464.7|41
1640898740000|2021-12-30 21:12:20|90514.8|90464.8|90517.1|90467.1|90517.9|90467.9|90513.8|90463.8|29
1640898750000|2021-12-30 21:12:30|90517|90467|90514.9|90464.9|90518.5|90468.5|90514.9|90464.9|17
1640898760000|2021-12-30 21:12:40|90514.1|90464.1|90516.8|90466.8|90517.4|90467.4|90514.1|90464.1|15
1640898770000|2021-12-30 21:12:50|90516.5|90466.5|90519.9|90469.9|90519.9|90469.9|90514.9|90464.9|24
1640898780000|2021-12-30 21:13:00|90525.9|90454.7|90516.4|90466.4|90526.7|90469.6|90516.2|90454.1|14
1640898790000|2021-12-30 21:13:10|90516.7|90466.7|90519.7|90469.7|90519.8|90469.8|90516.7|90466.7|13
1640898800000|2021-12-30 21:13:20|90519.6|90469.6|90518.4|90468.4|90519.7|90469.7|90516.6|90466.6|14
1640898810000|2021-12-30 21:13:30|90517.2|90467.2|90518.5|90468.5|90520.4|90470.4|90516.1|90466.1|23
1640898820000|2021-12-30 21:13:40|90518.7|90468.7|90518|90468|90520.6|90470.6|90517.3|90467.3|15
1640898830000|2021-12-30 21:13:50|90518.5|90468.5|90519.6|90469.6|90519.8|90469.8|90516.5|90466.5|18
1640898840000|2021-12-30 21:14:00|90520.2|90470.2|90514.9|90464.9|90522.2|90472.2|90512.6|90462.6|22
1640898850000|2021-12-30 21:14:10|90514.8|90464.8|90517.5|90467.5|90517.9|90467.9|90514.8|90464.8|14
1640898860000|2021-12-30 21:14:20|90517.4|90467.4|90518.2|90468.2|90519.3|90469.3|90515.9|90465.9|29
1640898870000|2021-12-30 21:14:30|90518.9|90468.9|90521.2|90471.2|90521.4|90471.4|90517.4|90467.4|26
1640898880000|2021-12-30 21:14:40|90521.9|90471.9|90521.7|90471.7|90522.4|90472.4|90519.7|90469.7|22
1640898890000|2021-12-30 21:14:50|90521.5|90471.5|90522.1|90472.1|90522.3|90472.3|90520.3|90470.3|29
1640898900000|2021-12-30 21:15:00|90522|90472|90516.7|90466.7|90522|90472|90515.8|90465.8|60
1640898910000|2021-12-30 21:15:10|90517.2|90467.2|90516.3|90466.3|90517.9|90467.9|90515.5|90465.5|46
1640898920000|2021-12-30 21:15:20|90516.2|90466.2|90518.9|90468.9|90519.6|90469.6|90515.3|90465.3|48
1640898930000|2021-12-30 21:15:30|90518.8|90468.8|90522.3|90472.3|90522.3|90472.3|90517.5|90467.5|54
1640898940000|2021-12-30 21:15:40|90521.7|90471.7|90520.6|90470.6|90522.5|90472.5|90518.5|90468.5|53
1640898950000|2021-12-30 21:15:50|90520.2|90470.2|90518.6|90468.6|90520.4|90470.4|90517.3|90467.3|58
1640898960000|2021-12-30 21:16:00|90519|90469|90518.1|90468.1|90519.5|90469.5|90516.3|90466.3|68
1640898970000|2021-12-30 21:16:10|90518.8|90468.8|90517.8|90467.8|90519.4|90469.4|90516.8|90466.8|64
1640898980000|2021-12-30 21:16:20|90517.7|90467.7|90516.6|90466.6|90518.7|90468.7|90516.6|90466.6|66
1640898990000|2021-12-30 21:16:30|90517.7|90467.7|90518.2|90468.2|90519.6|90469.6|90516.7|90466.7|62
1640899000000|2021-12-30 21:16:40|90518.1|90468.1|90517.6|90467.6|90518.9|90468.9|90516.1|90466.1|57
1640899010000|2021-12-30 21:16:50|90517.8|90467.8|90517.9|90467.9|90518.9|90468.9|90516.4|90466.4|61
1640899020000|2021-12-30 21:17:00|90518|90468|90519.4|90469.4|90527.6|90471.4|90515.2|90456.8|62
1640899030000|2021-12-30 21:17:10|90519.5|90469.5|90518.1|90468.1|90521.1|90471.1|90517.6|90467.6|68
1640899040000|2021-12-30 21:17:20|90517.8|90467.8|90519.1|90469.1|90519.4|90469.4|90517.8|90467.8|52
1640899050000|2021-12-30 21:17:30|90519|90469|90520.1|90470.1|90520.2|90470.2|90518.4|90468.4|59
1640899060000|2021-12-30 21:17:40|90520.2|90470.2|90519.6|90469.6|90520.9|90470.9|90517.3|90467.3|53
1640899070000|2021-12-30 21:17:50|90520.2|90470.2|90520.5|90470.5|90520.5|90470.5|90517.2|90467.2|59
1640899080000|2021-12-30 21:18:00|90520.3|90470.3|90520.4|90470.4|90520.4|90470.4|90519.6|90469.6|28
1640899090000|2021-12-30 21:18:10|90520.2|90470.2|90520.4|90470.4|90534.4|90472|90518.9|90461.4|12
1640899100000|2021-12-30 21:18:20|90521.3|90471.3|90520.9|90470.9|90522.8|90472.8|90520.9|90470.9|10
1640899110000|2021-12-30 21:18:30|90521.3|90471.3|90523.3|90473.3|90524|90474|90520.3|90470.3|36
1640899120000|2021-12-30 21:18:40|90522.7|90472.7|90523.8|90473.8|90524.5|90474.5|90521.5|90471.5|61
1640899130000|2021-12-30 21:18:50|90523.6|90473.6|90522.3|90472.3|90524.8|90474.8|90520.1|90470.1|62
1640899140000|2021-12-30 21:19:00|90522.6|90472.6|90521.9|90471.9|90523.4|90473.4|90519.6|90469.6|46
1640899150000|2021-12-30 21:19:10|90521.8|90471.8|90516.8|90466.8|90521.9|90471.9|90515.7|90465.7|47
1640899160000|2021-12-30 21:19:20|90516.5|90466.5|90515.5|90465.5|90516.5|90466.5|90514.5|90464.5|37
1640899170000|2021-12-30 21:19:30|90516.1|90466.1|90517|90467|90517|90467|90514.5|90464.5|30
1640899180000|2021-12-30 21:19:40|90516.9|90466.9|90514.7|90464.7|90516.9|90466.9|90514|90464|42
1640899190000|2021-12-30 21:19:50|90515.1|90465.1|90519.4|90469.4|90519.4|90469.4|90513.5|90463.5|49
1640899200000|2021-12-30 21:20:00|90519.6|90469.6|90517.1|90467.1|90521.1|90471.1|90516.4|90466.4|41
1640899210000|2021-12-30 21:20:10|90517.2|90467.2|90516|90466|90518.4|90468.4|90516|90466|14
1640899220000|2021-12-30 21:20:20|90517.2|90467.2|90518|90468|90518.9|90468.9|90516|90466|23
1640899230000|2021-12-30 21:20:30|90518.1|90468.1|90517.1|90467.1|90518.3|90468.3|90516.7|90466.7|11
1640899240000|2021-12-30 21:20:40|90515.8|90465.8|90517.5|90467.5|90529.7|90469.7|90515.8|90457.4|12
1640899250000|2021-12-30 21:20:50|90517.6|90467.6|90519.2|90469.2|90520.7|90470.7|90517.6|90467.6|30
1640899260000|2021-12-30 21:21:00|90518.7|90468.7|90517.9|90467.9|90520|90470|90514.3|90464.3|25
1640899270000|2021-12-30 21:21:10|90516.6|90466.6|90516.3|90466.3|90517.9|90467.9|90516.3|90466.3|8
1640899280000|2021-12-30 21:21:20|90516.4|90466.4|90517.9|90467.9|90519.8|90469.8|90516.4|90466.4|15
1640899290000|2021-12-30 21:21:30|90517.2|90467.2|90524.9|90453.5|90531.8|90468|90512.5|90452.8|13
1640899300000|2021-12-30 21:21:40|90525.6|90454|90516.2|90466.2|90525.6|90468.1|90514.5|90454|25
1640899310000|2021-12-30 21:21:50|90516.3|90466.3|90518.4|90468.4|90521.4|90471.4|90512.2|90462.2|23
1640899320000|2021-12-30 21:22:00|90518.8|90468.8|90518.7|90468.7|90518.8|90468.8|90518.4|90468.4|5
1640899330000|2021-12-30 21:22:10|90517.9|90467.9|90518.2|90468.2|90527.6|90468.2|90517.4|90456.5|7
1640899340000|2021-12-30 21:22:20|90518.1|90468.1|90518.7|90468.7|90520.3|90470.3|90518.1|90468.1|34
1640899350000|2021-12-30 21:22:30|90519|90469|90517.1|90467.1|90519.3|90469.3|90517.1|90467.1|20
1640899360000|2021-12-30 21:22:40|90517|90467|90516.5|90466.5|90518.3|90468.3|90516.1|90466.1|20
1640899370000|2021-12-30 21:22:50|90517.6|90467.6|90517.2|90467.2|90518|90468|90517.2|90467.2|4
1640899380000|2021-12-30 21:23:00|90517.5|90467.5|90516.1|90466.1|90517.5|90467.5|90514.6|90464.6|31
1640899390000|2021-12-30 21:23:10|90516.2|90466.2|90515.4|90465.4|90516.9|90466.9|90515.3|90465.3|36
1640899400000|2021-12-30 21:23:20|90515.5|90465.5|90513.2|90463.2|90516.6|90466.6|90510.7|90460.7|55
1640899410000|2021-12-30 21:23:30|90513|90463|90512.8|90462.8|90514.2|90464.2|90510.7|90460.7|35
1640899420000|2021-12-30 21:23:40|90513.5|90463.5|90525.4|90455.1|90525.8|90465.3|90513.5|90455.1|8
1640899430000|2021-12-30 21:23:50|90516.9|90466.9|90515.2|90465.2|90517.5|90467.5|90513.8|90463.8|22
1640899440000|2021-12-30 21:24:00|90512|90462|90512.5|90462.5|90512.9|90462.9|90512|90462|5
1640899450000|2021-12-30 21:24:10|90512.9|90462.9|90510.7|90460.7|90512.9|90462.9|90510.2|90460.2|20
1640899460000|2021-12-30 21:24:20|90510.9|90460.9|90512|90462|90512.4|90462.4|90510.9|90460.9|12
1640899470000|2021-12-30 21:24:30|90511.7|90461.7|90513.1|90463.1|90513.1|90463.1|90511.7|90461.7|14
1640899480000|2021-12-30 21:24:40|90512.2|90462.2|90514.2|90464.2|90514.7|90464.7|90510.8|90460.8|44
1640899490000|2021-12-30 21:24:50|90514.3|90464.3|90513.9|90463.9|90514.3|90464.3|90510.2|90460.2|27
1640899500000|2021-12-30 21:25:00|90513.8|90463.8|90510.4|90460.4|90523.4|90464|90508.6|90451.1|57
1640899510000|2021-12-30 21:25:10|90510|90460|90508.9|90458.9|90511.6|90461.6|90507.2|90457.2|65
1640899520000|2021-12-30 21:25:20|90508.2|90458.2|90508.7|90458.7|90524.1|90463.7|90508.2|90453.4|59
1640899530000|2021-12-30 21:25:30|90508.4|90458.4|90510.6|90460.6|90521.6|90460.6|90507.4|90451.3|45
1640899540000|2021-12-30 21:25:40|90510.3|90460.3|90508.9|90458.9|90511|90461|90507|90457|63
1640899550000|2021-12-30 21:25:50|90509.6|90459.6|90509.5|90459.5|90511.9|90461.9|90506.2|90456.2|66
1640899560000|2021-12-30 21:26:00|90510.3|90460.3|90510.8|90460.8|90519.2|90460.9|90505.4|90448.3|69
1640899570000|2021-12-30 21:26:10|90510.9|90460.9|90512.9|90462.9|90525.6|90463.2|90510.8|90449.8|34
1640899580000|2021-12-30 21:26:20|90512.3|90462.3|90511.7|90461.7|90512.9|90462.9|90510.3|90460.3|25
1640899590000|2021-12-30 21:26:30|90512.2|90462.2|90509.1|90459.1|90524.1|90462.8|90508.7|90450.8|11
1640899600000|2021-12-30 21:26:40|90510.7|90460.7|90511|90461|90525.6|90465.5|90509.9|90455.1|49
1640899610000|2021-12-30 21:26:50|90511.7|90461.7|90512.2|90462.2|90523|90465|90507.8|90453|58
1640899620000|2021-12-30 21:27:00|90509.8|90459.8|90512.5|90462.5|90524.2|90463.6|90507.6|90452.8|63
1640899630000|2021-12-30 21:27:10|90511.7|90461.7|90512|90462|90522.4|90463.5|90510.8|90451.4|61
1640899640000|2021-12-30 21:27:20|90510.8|90460.8|90515|90465|90526.7|90465|90510.6|90453.2|43
1640899650000|2021-12-30 21:27:30|90515.2|90465.2|90511.7|90461.7|90528.1|90465.2|90509.7|90452.6|18
1640899660000|2021-12-30 21:27:40|90511.6|90461.6|90512.3|90462.3|90522.9|90463|90510.1|90452.6|36
1640899670000|2021-12-30 21:27:50|90513.1|90463.1|90514.8|90464.8|90528.9|90466.5|90509.5|90452.1|66
1640899680000|2021-12-30 21:28:00|90513.9|90463.9|90513.8|90463.8|90529|90467.8|90509.3|90454.8|56
1640899690000|2021-12-30 21:28:10|90514.3|90464.3|90515.3|90465.3|90526.1|90465.6|90510.1|90452.2|60
1640899700000|2021-12-30 21:28:20|90515.2|90465.2|90511.7|90461.7|90515.7|90465.7|90509.7|90459.7|64
1640899710000|2021-12-30 21:28:30|90512.3|90462.3|90514.4|90464.4|90524.8|90465.1|90511.2|90452|65
1640899720000|2021-12-30 21:28:40|90513.6|90463.6|90512|90462|90523.7|90464.4|90510.5|90452.4|58
1640899730000|2021-12-30 21:28:50|90512.9|90462.9|90514.2|90464.2|90515|90465|90510.9|90460.9|65
1640899740000|2021-12-30 21:29:00|90514.1|90464.1|90507.6|90457.6|90528.7|90467.1|90507.6|90450.6|65
1640899750000|2021-12-30 21:29:10|90507.8|90457.8|90522.5|90450.5|90522.5|90462.2|90507.1|90450.5|27
1640899760000|2021-12-30 21:29:20|90521|90450.7|90521.1|90449.7|90524.1|90460.5|90510.1|90448.6|19
1640899770000|2021-12-30 21:29:30|90521.4|90450.4|90508.5|90458.5|90522.4|90461|90505|90444.5|48
1640899780000|2021-12-30 21:29:40|90509.5|90459.5|90524.1|90452.7|90526.4|90466.3|90507.1|90450.8|74
1640899790000|2021-12-30 21:29:50|90525.7|90453.4|90507.2|90457.2|90527.3|90464.2|90507.2|90450.7|65
1640899800000|2021-12-30 21:30:00|90509.7|90459.7|90522.4|90444.6|90526.6|90463.1|90509.7|90441.6|72
1640899810000|2021-12-30 21:30:10|90522.9|90445.3|90522.5|90444.3|90524.3|90456.1|90504.5|90442.2|67
1640899820000|2021-12-30 21:30:20|90522.3|90444.2|90522.2|90444.4|90523.6|90445.7|90518.8|90443.1|63
1640899830000|2021-12-30 21:30:30|90521.1|90444.1|90522.3|90443|90524.5|90456.2|90504.9|90441.5|12
1640899840000|2021-12-30 21:30:40|90523.8|90441.8|90511.6|90461.6|90524|90463.1|90508|90441.8|48
1640899850000|2021-12-30 21:30:50|90511.4|90461.4|90510.5|90460.5|90512.7|90462.7|90508.8|90458.8|27
1640899860000|2021-12-30 21:31:00|90511.6|90461.6|90506.7|90456.7|90513.6|90463.6|90505.7|90455.7|25
1640899870000|2021-12-30 21:31:10|90507.6|90457.6|90510.1|90460.1|90510.1|90460.1|90505.5|90455.5|46
1640899880000|2021-12-30 21:31:20|90511.5|90461.5|90510.3|90460.3|90511.8|90461.8|90510.2|90460.2|15
1640899890000|2021-12-30 21:31:30|90513.8|90463.8|90511.2|90461.2|90513.9|90463.9|90504.2|90454.2|49
1640899900000|2021-12-30 21:31:40|90511.1|90461.1|90507.5|90457.5|90512.1|90462.1|90501.2|90451.2|67
1640899910000|2021-12-30 21:31:50|90508.2|90458.2|90508.7|90458.7|90509.4|90459.4|90504.4|90454.4|69
1640899920000|2021-12-30 21:32:00|90509|90459|90507.8|90457.8|90510.9|90460.9|90504.7|90454.7|63
1640899930000|2021-12-30 21:32:10|90507.6|90457.6|90509.9|90459.9|90509.9|90459.9|90506.8|90456.8|70
1640899940000|2021-12-30 21:32:20|90510.2|90460.2|90508.6|90458.6|90510.3|90460.3|90504.4|90454.4|64
1640899950000|2021-12-30 21:32:30|90508.9|90458.9|90509.6|90459.6|90511.3|90461.3|90503.9|90453.9|62
1640899960000|2021-12-30 21:32:40|90510|90460|90510.2|90460.2|90512|90462|90509.4|90459.4|66
1640899970000|2021-12-30 21:32:50|90509.9|90459.9|90507.4|90457.4|90510.4|90460.4|90504.2|90454.2|58
1640899980000|2021-12-30 21:33:00|90507.5|90457.5|90509.9|90459.9|90511|90461|90505.5|90455.5|73
1640899990000|2021-12-30 21:33:10|90509.7|90459.7|90511.6|90461.6|90511.7|90461.7|90509.6|90459.6|67
1640900000000|2021-12-30 21:33:20|90511.7|90461.7|90497.1|90447.1|90513.9|90462|90484.8|90418.3|49
1640900010000|2021-12-30 21:33:30|90495.9|90445.9|90494.8|90424.6|90508.7|90446.7|90484.3|90415.1|68
1640900020000|2021-12-30 21:33:40|90485.3|90435.3|90497.5|90447.5|90512.9|90447.9|90483.6|90422|72
1640900030000|2021-12-30 21:33:50|90497.8|90447.8|90520.5|90438.7|90521.7|90447.8|90497.8|90431.2|57
1640900040000|2021-12-30 21:34:00|90517.3|90441.2|90515.8|90443.6|90526.4|90458.5|90506.7|90435.5|49
1640900050000|2021-12-30 21:34:10|90505.7|90455.7|90517.9|90444.4|90523.8|90457|90503.9|90438.6|26
1640900060000|2021-12-30 21:34:20|90521.2|90443.4|90523.3|90443.7|90523.7|90446.4|90516.8|90440.2|28
1640900070000|2021-12-30 21:34:30|90520.9|90445.7|90516.9|90441.7|90524.9|90459|90507.8|90440.9|59
1640900080000|2021-12-30 21:34:40|90516|90441.9|90517.6|90443.2|90522.6|90457.1|90504.2|90440.1|73
1640900090000|2021-12-30 21:34:50|90519.9|90442.5|90521.3|90440|90522.9|90444.6|90512.9|90438.5|74
1640900100000|2021-12-30 21:35:00|90520.2|90439.6|90523.2|90443.5|90527.2|90463.5|90507.4|90439.6|75
1640900110000|2021-12-30 21:35:10|90520.6|90443.7|90543.5|90447.5|90543.5|90462.2|90508.4|90442.1|31
1640900120000|2021-12-30 21:35:20|90531.1|90459.9|90538|90450.6|90546.1|90470.6|90520.6|90445.9|9
1640900130000|2021-12-30 21:35:30|90537.7|90450|90528.3|90453.2|90537.7|90458.9|90526.2|90450|16
1640900140000|2021-12-30 21:35:40|90530|90451.7|90530.9|90453|90537.8|90456.9|90524.4|90448.4|55
1640900150000|2021-12-30 21:35:50|90529|90452.8|90531.7|90452.8|90540.3|90454.4|90525|90446.2|36
1640900160000|2021-12-30 21:36:00|90539.3|90446.3|90534.8|90451.1|90539.3|90452.1|90531.8|90446.3|22
1640900170000|2021-12-30 21:36:10|90536.1|90450|90527.8|90455.7|90537.6|90469|90518.2|90447.8|6
1640900180000|2021-12-30 21:36:20|90511.7|90461.7|90516.7|90466.7|90523|90469|90511.7|90451|49
1640900190000|2021-12-30 21:36:30|90515.6|90465.6|90515.9|90465.9|90533.1|90470|90511.8|90453.5|76
1640900200000|2021-12-30 21:36:40|90516.2|90466.2|90514.3|90464.3|90531.8|90468.7|90511.8|90452.6|73
1640900210000|2021-12-30 21:36:50|90514|90464|90516.1|90466.1|90534.3|90473.9|90513.1|90451.3|73
1640900220000|2021-12-30 21:37:00|90516|90466|90515.7|90465.7|90527.4|90466.6|90512.1|90454.8|50
1640900230000|2021-12-30 21:37:10|90515.6|90465.6|90516|90466|90523.6|90467.7|90513.2|90453.5|53
1640900240000|2021-12-30 21:37:20|90516.8|90466.8|90534.5|90456.1|90540.1|90470.6|90516.2|90455.5|76
1640900250000|2021-12-30 21:37:30|90534.7|90456.3|90539.5|90462.7|90540.8|90462.7|90532.1|90456.3|76
1640900260000|2021-12-30 21:37:40|90539.9|90462.9|90539.4|90462.8|90541.6|90465.1|90534|90457.5|78
1640900270000|2021-12-30 21:37:50|90540.4|90463.3|90520.2|90470.2|90540.5|90471.4|90519.3|90462.7|69
1640900280000|2021-12-30 21:38:00|90520.7|90470.7|90524|90474|90527|90477|90519.9|90469.9|71
1640900290000|2021-12-30 21:38:10|90524.5|90474.5|90522.4|90472.4|90531.7|90481.7|90519.8|90469.8|43
1640900300000|2021-12-30 21:38:20|90535.1|90461.4|90541.4|90464.7|90545.3|90478.7|90521.8|90461.4|70
1640900310000|2021-12-30 21:38:30|90542.2|90463.9|90541.7|90465.2|90543.5|90478.1|90526.2|90461.6|41
1640900320000|2021-12-30 21:38:40|90542.1|90464.8|90539.6|90463.1|90544.8|90465.3|90539.6|90462.2|19
1640900330000|2021-12-30 21:38:50|90539.7|90463|90532|90456.5|90539.8|90475.8|90519.4|90456.5|7
1640900340000|2021-12-30 21:39:00|90533.5|90458.1|90517.7|90467.7|90537.2|90475.3|90517.7|90452.8|59
1640900350000|2021-12-30 21:39:10|90519|90469|90539.5|90462.3|90539.5|90475.5|90517.5|90462.2|30
1640900360000|2021-12-30 21:39:20|90539|90463.2|90545.6|90453.5|90546.1|90465.7|90536|90453.2|11
1640900370000|2021-12-30 21:39:30|90537.4|90463.4|90529.5|90455|90539.9|90471.2|90520.2|90455|10
1640900380000|2021-12-30 21:39:40|90533.2|90457.2|90552.7|90448.7|90554.1|90475.8|90525.8|90448.6|11
1640900390000|2021-12-30 21:39:50|90554.2|90450.2|90521.7|90471.7|90554.2|90477.8|90521.5|90450.2|25
1640900400000|2021-12-30 21:40:00|90522.5|90472.5|90539.6|90458.2|90543.5|90473.3|90520.4|90453.6|23
1640900410000|2021-12-30 21:40:10|90523.6|90473.6|90541.8|90455.4|90541.8|90474.2|90522.9|90455.4|17
1640900420000|2021-12-30 21:40:20|90542.5|90454.7|90531.4|90460.5|90544.7|90460.5|90531.4|90452|19
1640900430000|2021-12-30 21:40:30|90534|90458.5|90519.7|90469.7|90535.3|90470|90515.3|90457.1|24
1640900440000|2021-12-30 21:40:40|90519.2|90469.2|90535.3|90456.8|90537.9|90475.2|90517.2|90453.8|25
1640900450000|2021-12-30 21:40:50|90534.6|90457|90522.2|90472.2|90543.1|90472.9|90515|90449.9|26
1640900460000|2021-12-30 21:41:00|90523.1|90473.1|90519.8|90469.8|90535.2|90475.8|90515.5|90454.3|35
1640900470000|2021-12-30 21:41:10|90519.9|90469.9|90519.9|90469.9|90520.7|90470.7|90519.1|90469.1|17
1640900480000|2021-12-30 21:41:20|90520|90470|90519.5|90469.5|90537.7|90470.2|90519.5|90454.3|14
1640900490000|2021-12-30 21:41:30|90520|90470|90513.7|90463.7|90533|90470|90513.6|90454.3|26
1640900500000|2021-12-30 21:41:40|90514.2|90464.2|90519.1|90469.1|90531.6|90469.9|90514.2|90456|23
1640900510000|2021-12-30 21:41:50|90519.6|90469.6|90519.1|90469.1|90530.7|90470.8|90518.5|90456.8|29
1640900520000|2021-12-30 21:42:00|90519.4|90469.4|90520.1|90470.1|90521.2|90471.2|90519.3|90469.3|48
1640900530000|2021-12-30 21:42:10|90519.5|90469.5|90519.2|90469.2|90530.7|90471.1|90519.2|90456.7|13
1640900540000|2021-12-30 21:42:20|90519.3|90469.3|90518.5|90468.5|90520|90470|90518.2|90468.2|18
1640900550000|2021-12-30 21:42:30|90518.7|90468.7|90518.4|90468.4|90519.6|90469.6|90518.4|90468.4|8
1640900560000|2021-12-30 21:42:40|90518.2|90468.2|90530.2|90456.5|90530.2|90469.6|90518.2|90456.5|7
1640900570000|2021-12-30 21:42:50|90528.5|90458.3|90528.3|90457.3|90528.5|90469.5|90518|90457.3|11
1640900580000|2021-12-30 21:43:00|90519.4|90469.4|90538.3|90453.4|90539.1|90469.4|90515.8|90450|18
1640900590000|2021-12-30 21:43:10|90530.2|90449.7|90509.7|90435.8|90540.7|90469.7|90491.8|90429.1|40
1640900600000|2021-12-30 21:43:20|90507.6|90437|90519|90427.9|90519.2|90447.1|90496.3|90427.9|23
1640900610000|2021-12-30 21:43:30|90511.8|90434.4|90510.3|90434.1|90512.8|90445.1|90494.5|90432.7|29
1640900620000|2021-12-30 21:43:40|90512.2|90432.4|90513.8|90430.1|90515.6|90447.3|90495.5|90428.4|19
1640900630000|2021-12-30 21:43:50|90515.8|90428.5|90506.8|90434.7|90515.8|90445.7|90494.6|90428.5|23
1640900640000|2021-12-30 21:44:00|90510.4|90431.4|90495.4|90445.4|90513.2|90448.2|90490.3|90430.4|26
1640900650000|2021-12-30 21:44:10|90494.9|90444.9|90511.3|90435.3|90511.3|90445.4|90494.4|90435.3|22
1640900660000|2021-12-30 21:44:20|90511.6|90435.1|90496.4|90446.4|90511.6|90447.2|90496.1|90435.1|17
1640900670000|2021-12-30 21:44:30|90496.9|90446.9|90496.9|90446.9|90509.9|90447.5|90496.9|90435.1|9
1640900680000|2021-12-30 21:44:40|90496.3|90446.3|90497.4|90447.4|90511.5|90447.4|90496.3|90433.8|11
1640900690000|2021-12-30 21:44:50|90492.5|90442.5|90492.9|90442.9|90512.3|90445.8|90488.8|90434.4|11
1640900700000|2021-12-30 21:45:00|90490.5|90440.5|90514.1|90410.1|90528.7|90446.4|90490.5|90406|68
1640900710000|2021-12-30 21:45:10|90513.4|90409.4|90513.6|90409.6|90520.6|90416.6|90507.4|90403.4|60
1640900720000|2021-12-30 21:45:20|90513.4|90409.4|90516|90412|90517|90413|90513|90409|21
1640900730000|2021-12-30 21:45:30|90516.3|90412.3|90521|90417|90521|90417|90510|90406|53
1640900740000|2021-12-30 21:45:40|90519.9|90415.9|90516.3|90412.3|90519.9|90415.9|90511.5|90407.5|52
1640900750000|2021-12-30 21:45:50|90517|90413|90517.7|90413.7|90518.3|90414.3|90515.6|90411.6|38
1640900760000|2021-12-30 21:46:00|90520.9|90416.9|90512.8|90408.8|90528.1|90424.1|90512.4|90408.4|62
1640900770000|2021-12-30 21:46:10|90513.1|90409.1|90512.1|90408.1|90520|90416|90509.6|90405.6|34
1640900780000|2021-12-30 21:46:20|90512.6|90408.6|90516|90412|90521.1|90417.1|90511.3|90407.3|25
1640900790000|2021-12-30 21:46:30|90517.6|90413.6|90512.5|90408.5|90518.5|90418.6|90506.1|90402.1|53
1640900800000|2021-12-30 21:46:40|90512.1|90408.1|90515.9|90411.9|90516.1|90412.1|90511.9|90407.9|13
1640900810000|2021-12-30 21:46:50|90508.7|90404.7|90512.8|90408.8|90513|90409|90508.7|90404.7|9
1640900820000|2021-12-30 21:47:00|90513.3|90409.3|90511.7|90407.7|90530|90426|90508.4|90404.4|30
1640900830000|2021-12-30 21:47:10|90512.5|90408.5|90517.1|90413.1|90517.1|90413.1|90512.5|90408.5|14
1640900840000|2021-12-30 21:47:20|90517|90413|90513.5|90409.5|90517|90413|90511.3|90407.3|11
1640900850000|2021-12-30 21:47:30|90513.8|90409.8|90514.2|90410.2|90515.3|90411.3|90512.8|90408.8|31
1640900860000|2021-12-30 21:47:40|90514.5|90410.5|90512.1|90408.1|90517|90413|90509.1|90405.1|31
1640900870000|2021-12-30 21:47:50|90512|90408|90507.3|90413.2|90515.5|90413.3|90504.6|90406.7|30
1640900880000|2021-12-30 21:48:00|90499.6|90422.7|90511.5|90407.5|90513.8|90422.7|90499.6|90404.8|46
1640900890000|2021-12-30 21:48:10|90510|90406|90509.4|90405.4|90511.6|90407.6|90508.3|90404.3|50
1640900900000|2021-12-30 21:48:20|90511.3|90407.3|90509.6|90405.6|90511.9|90407.9|90504.5|90403.5|46
1640900910000|2021-12-30 21:48:30|90508.7|90405.7|90512.9|90408.9|90515.8|90416.4|90499.3|90399.7|45
1640900920000|2021-12-30 21:48:40|90509.9|90409.7|90510.3|90413.8|90514.7|90417.6|90489.2|90389.4|60
1640900930000|2021-12-30 21:48:50|90508.5|90417.1|90508.9|90404.9|90525.3|90421.3|90485.7|90389.5|62
1640900940000|2021-12-30 21:49:00|90508.5|90404.5|90508.5|90404.5|90510.7|90406.7|90506.7|90402.7|54
1640900950000|2021-12-30 21:49:10|90507.1|90403.1|90510.4|90406.4|90520.3|90416.3|90507|90403|37
1640900960000|2021-12-30 21:49:20|90510.1|90406.1|90509.7|90406.8|90510.6|90406.8|90507|90403|6
1640900970000|2021-12-30 21:49:30|90512.1|90408.1|90513|90409|90516|90412|90510.8|90406.8|28
1640900980000|2021-12-30 21:49:40|90510.5|90407.8|90508|90404|90513.7|90409.7|90499.9|90395.9|42
1640900990000|2021-12-30 21:49:50|90503.5|90399.5|90505.4|90401.4|90509.4|90405.4|90503.5|90399.5|11
1640901000000|2021-12-30 21:50:00|90506.7|90402.7|90515.8|90411.8|90522.7|90418.7|90506.7|90402.7|29
1640901010000|2021-12-30 21:50:10|90515.6|90411.6|90512.5|90408.5|90515.6|90411.6|90506.1|90402.1|13
1640901020000|2021-12-30 21:50:20|90512.1|90408.1|90511.1|90407.1|90519.6|90415.6|90505|90401|27
1640901030000|2021-12-30 21:50:30|90511.8|90407.8|90517.1|90413.1|90518|90414|90509|90405|13
1640901040000|2021-12-30 21:50:40|90517.5|90413.5|90509|90405|90518.6|90414.6|90509|90405|15
1640901050000|2021-12-30 21:50:50|90509.9|90405.9|90515.2|90411.2|90518.3|90414.3|90505.9|90401.9|14
1640901060000|2021-12-30 21:51:00|90515.1|90411.1|90523.4|90419.4|90523.4|90419.4|90506.8|90402.8|49
1640901070000|2021-12-30 21:51:10|90523.2|90419.2|90513|90409|90533|90429|90509.4|90405.4|31
1640901080000|2021-12-30 21:51:20|90511.1|90407.1|90513.5|90409.5|90519.5|90415.5|90506.9|90402.9|18
1640901090000|2021-12-30 21:51:30|90511.8|90407.8|90518.2|90414.2|90520.7|90416.7|90510.5|90406.5|27
1640901100000|2021-12-30 21:51:40|90479.9|90381.8|90444.6|90340.6|90479.9|90381.8|90410.6|90306.6|71
1640901110000|2021-12-30 21:51:50|90446|90342|90455.8|90356.1|90461.4|90357.4|90446|90342|42
1640901120000|2021-12-30 21:52:00|90445.4|90360.7|90432.5|90328.5|90452|90360.7|90432.2|90328.2|43
1640901130000|2021-12-30 21:52:10|90436.7|90332.7|90439.4|90335.4|90442.4|90338.4|90436.5|90332.5|9
1640901140000|2021-12-30 21:52:20|90442.1|90338.1|90429.6|90325.6|90442.1|90338.1|90428.1|90324.1|11
1640901150000|2021-12-30 21:52:30|90430.3|90326.3|90417.9|90313.9|90434.8|90330.8|90412.5|90308.5|6
1640901160000|2021-12-30 21:52:40|90422.5|90318.5|90441.8|90337.8|90451.4|90347.4|90411.6|90307.6|37
1640901170000|2021-12-30 21:52:50|90447.4|90343.4|90445.7|90341.7|90449.4|90345.4|90441.8|90337.8|18
1640901180000|2021-12-30 21:53:00|90444.7|90340.7|90437.6|90333.6|90449.8|90345.8|90437.6|90333.6|18
1640901190000|2021-12-30 21:53:10|90438.2|90334.2|90438|90334|90460.6|90356.6|90437|90333|35
1640901200000|2021-12-30 21:53:20|90436.4|90332.4|90442.6|90338.6|90445|90341|90436.4|90332.4|36
1640901210000|2021-12-30 21:53:30|90443.6|90339.6|90435|90331.1|90444.7|90340.7|90431.5|90327.5|69
1640901220000|2021-12-30 21:53:40|90434.9|90331.6|90463.3|90359.3|90472|90368|90427.6|90323.6|75
1640901230000|2021-12-30 21:53:50|90463.1|90359.1|90453.5|90349.5|90469.4|90365.4|90453.5|90349.5|69
1640901240000|2021-12-30 21:54:00|90453.6|90349.6|90449.9|90345.9|90466.5|90362.5|90386.1|90282.1|72
1640901250000|2021-12-30 21:54:10|90448.9|90344.9|90406.8|90302.8|90450.6|90346.6|90402.7|90300.5|42
1640901260000|2021-12-30 21:54:20|90406.4|90302.4|90445.7|90347.2|90453|90349|90380.9|90302.1|42
1640901270000|2021-12-30 21:54:30|90450.3|90346.3|90449.5|90345.5|90451|90347|90449.2|90345.2|10
1640901280000|2021-12-30 21:54:40|90448.7|90344.7|90445.1|90341.1|90449.2|90345.2|90444.8|90340.8|8
1640901290000|2021-12-30 21:54:50|90445.8|90341.8|90449.4|90345.4|90449.4|90345.4|90445.8|90341.8|6
1640901300000|2021-12-30 21:55:00|90449.8|90345.8|90466.7|90362.7|90482.6|90378.6|90449.8|90345.8|53
1640901310000|2021-12-30 21:55:10|90469.9|90365.9|90459.3|90355.3|90477.1|90373.1|90456|90352|26
1640901320000|2021-12-30 21:55:20|90459.5|90355.5|90464.3|90360.3|90464.3|90360.3|90457.3|90353.3|20
1640901330000|2021-12-30 21:55:30|90463.1|90359.1|90468|90364|90469.8|90365.8|90462.4|90358.4|8
1640901340000|2021-12-30 21:55:40|90464.4|90360.4|90464.5|90360.5|90466.5|90362.5|90462.4|90358.4|9
1640901350000|2021-12-30 21:55:50|90464.3|90360.3|90461.9|90357.9|90465.4|90361.4|90461.9|90357.9|11
1640901360000|2021-12-30 21:56:00|90463.7|90359.7|90445.2|90341.2|90463.7|90359.7|90445.2|90341.2|8
1640901370000|2021-12-30 21:56:10|90450.7|90346.7|90457.6|90353.6|90457.6|90353.6|90450.7|90346.7|5
1640901380000|2021-12-30 21:56:20|90456.5|90352.5|90463.7|90359.7|90463.7|90359.7|90456.5|90352.5|9
1640901390000|2021-12-30 21:56:30|90463.6|90359.6|90463.7|90359.7|90464.5|90360.5|90460|90356|17
1640901400000|2021-12-30 21:56:40|90462.3|90358.3|90463.8|90359.8|90465.5|90361.5|90461.5|90357.5|13
1640901410000|2021-12-30 21:56:50|90464|90360|90459.2|90355.2|90464|90360|90458.2|90354.2|11
1640901420000|2021-12-30 21:57:00|90459|90355|90459.8|90355.8|90459.8|90355.8|90456.9|90352.9|16
1640901430000|2021-12-30 21:57:10|90466.7|90362.7|90458.5|90354.5|90466.7|90362.7|90457.4|90353.4|7
1640901440000|2021-12-30 21:57:20|90457.8|90353.8|90449.7|90345.7|90459.4|90355.4|90438.9|90334.9|7
1640901450000|2021-12-30 21:57:30|90448.9|90344.9|90460.4|90356.4|90460.4|90356.4|90448.9|90344.9|5
1640901460000|2021-12-30 21:57:40|90457.9|90353.9|90456.4|90352.4|90459|90355|90456.4|90352.4|3
1640901470000|2021-12-30 21:57:50|90458.5|90354.5|90471.7|90367.7|90472.5|90368.5|90457.9|90353.9|7
1640901480000|2021-12-30 21:58:00|90470.3|90366.3|90449.6|90345.6|90470.3|90366.3|90439|90335|12
1640901490000|2021-12-30 21:58:10|90449.5|90345.5|90452.9|90348.9|90452.9|90348.9|90440.2|90336.2|29
1640901500000|2021-12-30 21:58:20|90452.7|90348.7|90465.1|90361.1|90465.1|90361.1|90449.6|90345.6|5
1640901510000|2021-12-30 21:58:30|90465.2|90361.2|90465.7|90361.7|90465.7|90361.7|90445.1|90341.1|12
1640901520000|2021-12-30 21:58:40|90460.2|90356.2|90462.4|90358.4|90462.7|90358.7|90460.2|90356.2|13
1640901530000|2021-12-30 21:58:50|90462.9|90358.9|90462.8|90358.8|90463.8|90359.8|90461.4|90357.4|13
1640901540000|2021-12-30 21:59:00|90463.4|90359.4|90459.2|90355.2|90463.4|90359.4|90459.2|90355.2|16
1640901550000|2021-12-30 21:59:10|90462|90358|90461.4|90357.4|90466.5|90362.5|90459.9|90355.9|19
1640901560000|2021-12-30 21:59:20|90463.8|90359.8|90463.3|90359.3|90466|90362|90463.3|90359.3|9
1640901570000|2021-12-30 21:59:30|90459.6|90355.6|90459.4|90355.4|90459.9|90355.9|90459.4|90355.4|6
1640901580000|2021-12-30 21:59:40|90459.3|90355.3|90464.7|90360.7|90464.7|90360.7|90459|90355|9
1640901590000|2021-12-30 21:59:50|90464.1|90360.1|90486.9|90382.9|90486.9|90382.9|90464.1|90360.1|24
1640901600000|2021-12-30 22:00:00|90496.8|90392.8|90502.5|90398.5|90502.5|90398.5|90496.8|90392.8|7
1640901610000|2021-12-30 22:00:10|90500.7|90396.7|90512.6|90408.6|90517.1|90413.1|90500.7|90396.7|8
1640901620000|2021-12-30 22:00:20|90519.7|90415.7|90519.7|90415.7|90519.7|90415.7|90519.7|90415.7|1
1640901630000|2021-12-30 22:00:30|90513.7|90409.7|90513.7|90409.7|90513.7|90409.7|90513.7|90409.7|1
1640901640000|2021-12-30 22:00:40|90515.2|90411.2|90519|90415|90519.7|90415.7|90513.9|90409.9|5
1640901650000|2021-12-30 22:00:50|90518.9|90414.9|90518.9|90414.9|90518.9|90414.9|90518.9|90414.9|1
1640901660000|2021-12-30 22:01:00|90519|90415|90519|90415|90519|90415|90519|90415|1
1640901670000|2021-12-30 22:01:10|90514.1|90410.1|90519|90415|90519|90415|90514.1|90410.1|2
1640901690000|2021-12-30 22:01:30|90521.2|90417.2|90516.9|90412.9|90521.3|90417.3|90516|90412|4
1640901700000|2021-12-30 22:01:40|90524.9|90420.9|90524.9|90420.9|90524.9|90420.9|90524.9|90420.9|1
1640901710000|2021-12-30 22:01:50|90523|90419|90523|90419|90523|90419|90523|90419|1
1640901720000|2021-12-30 22:02:00|90534|90430|90534|90430|90534|90430|90534|90430|1
1640901730000|2021-12-30 22:02:10|90529|90425|90533.9|90429.9|90534|90430|90529|90425|3
1640901770000|2021-12-30 22:02:50|90534|90430|90534|90430|90534|90430|90534|90430|1
1640901820000|2021-12-30 22:03:40|90533.4|90429.4|90534|90430|90534|90430|90533.4|90429.4|2
1640901830000|2021-12-30 22:03:50|90530.5|90426.5|90530.5|90426.5|90530.5|90426.5|90530.5|90426.5|1
1640901840000|2021-12-30 22:04:00|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|90530.6|90426.6|1
1640901900000|2021-12-30 22:05:00|90543.8|90439.8|90538.8|90434.8|90543.8|90439.8|90537.6|90433.6|7
1640901910000|2021-12-30 22:05:10|90537.7|90433.7|90539.6|90435.6|90539.6|90435.6|90537.7|90433.7|3
1640901920000|2021-12-30 22:05:20|90539.3|90435.3|90549|90445|90549|90445|90539.3|90435.3|2
1640901930000|2021-12-30 22:05:30|90547.2|90443.2|90547.2|90443.2|90547.2|90443.2|90547.2|90443.2|1
1640901940000|2021-12-30 22:05:40|90549|90445|90549|90445|90549|90445|90549|90445|1
1640901950000|2021-12-30 22:05:50|90547.2|90443.2|90542.9|90438.9|90547.2|90443.2|90542.9|90438.9|4
1640901960000|2021-12-30 22:06:00|90543|90439|90543.3|90439.3|90543.3|90439.3|90543|90439|2
1640901970000|2021-12-30 22:06:10|90544.3|90440.3|90544.3|90440.3|90544.3|90440.3|90544.3|90440.3|1
1640901980000|2021-12-30 22:06:20|90545.3|90441.3|90545.3|90441.3|90545.3|90441.3|90545.3|90441.3|1
1640901990000|2021-12-30 22:06:30|90544|90440|90544|90440|90544|90440|90544|90440|1
1640902000000|2021-12-30 22:06:40|90545.3|90441.3|90544.8|90440.8|90545.8|90441.8|90544.8|90440.8|3
1640902010000|2021-12-30 22:06:50|90540.1|90436.1|90540.4|90436.4|90540.4|90436.4|90540.1|90436.1|2
1640902020000|2021-12-30 22:07:00|90540.2|90436.2|90540.5|90436.5|90540.5|90436.5|90540.2|90436.2|2
1640902030000|2021-12-30 22:07:10|90539.8|90435.8|90539.6|90435.6|90540.6|90436.6|90539.4|90435.4|6
1640902040000|2021-12-30 22:07:20|90544.4|90440.4|90544.3|90440.3|90544.4|90440.4|90544.3|90440.3|2
1640902050000|2021-12-30 22:07:30|90542.9|90438.9|90542.9|90438.9|90542.9|90438.9|90542.9|90438.9|1
1640902060000|2021-12-30 22:07:40|90541.8|90437.8|90543.9|90439.9|90544.4|90440.4|90541.4|90437.4|13
1640902070000|2021-12-30 22:07:50|90546.8|90442.8|90546.4|90442.4|90546.8|90442.8|90545|90441|5
1640902090000|2021-12-30 22:08:10|90547|90443|90547|90443|90547|90443|90547|90443|1
1640902110000|2021-12-30 22:08:30|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|1
1640902130000|2021-12-30 22:08:50|90546.3|90442.3|90546.6|90442.6|90546.6|90442.6|90546.3|90442.3|2
1640902160000|2021-12-30 22:09:20|90547|90443|90547|90443|90547|90443|90547|90443|1
1640902170000|2021-12-30 22:09:30|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|90546.6|90442.6|1
1640902180000|2021-12-30 22:09:40|90546.9|90442.9|90546.9|90442.9|90546.9|90442.9|90546.9|90442.9|1
1640902190000|2021-12-30 22:09:50|90546.5|90442.5|90546.9|90442.9|90547.3|90443.3|90546.5|90442.5|3
1640902200000|2021-12-30 22:10:00|90546.2|90442.2|90547.4|90443.4|90555.7|90451.7|90546.2|90442.2|5
1640902210000|2021-12-30 22:10:10|90544.9|90440.9|90543|90439|90544.9|90440.9|90543|90439|3
1640902220000|2021-12-30 22:10:20|90543.4|90439.4|90556.5|90452.5|90556.5|90452.5|90543.4|90439.4|3
1640902230000|2021-12-30 22:10:30|90543.7|90439.7|90541.7|90437.7|90543.7|90439.7|90541.7|90437.7|4
1640902240000|2021-12-30 22:10:40|90553.5|90449.5|90552|90448|90553.5|90449.5|90552|90448|2
1640902250000|2021-12-30 22:10:50|90547.1|90443.1|90547.1|90443.1|90547.1|90443.1|90547.1|90443.1|1
1640902270000|2021-12-30 22:11:10|90509.1|90405.1|90513.4|90409.4|90513.4|90409.4|90509.1|90405.1|5
1640902300000|2021-12-30 22:11:40|90544.2|90440.2|90544.2|90440.2|90544.2|90440.2|90544.2|90440.2|1
1640902320000|2021-12-30 22:12:00|90515.6|90411.6|90515.8|90411.8|90515.8|90411.8|90515.6|90411.6|2
1640902330000|2021-12-30 22:12:10|90516|90412|90513.2|90409.2|90516|90412|90512.4|90408.4|4
1640902390000|2021-12-30 22:13:10|90516.1|90412.1|90512.7|90408.7|90516.1|90412.1|90512.7|90408.7|3
1640902430000|2021-12-30 22:13:50|90527.1|90423.1|90527.1|90423.1|90527.1|90423.1|90527.1|90423.1|1
1640902450000|2021-12-30 22:14:10|90531.8|90427.8|90522.3|90418.3|90543.7|90439.7|90520.6|90416.6|9
1640902460000|2021-12-30 22:14:20|90518.6|90414.6|90499.6|90395.6|90518.8|90414.8|90493.8|90389.8|6
1640902470000|2021-12-30 22:14:30|90520.4|90416.4|90531.1|90427.1|90531.1|90427.1|90490.2|90386.2|5
1640902500000|2021-12-30 22:15:00|90534|90430|90527.5|90423.5|90534|90430|90527.4|90423.4|4
1640902530000|2021-12-30 22:15:30|90524.4|90420.4|90517.2|90413.2|90525.1|90421.1|90517.2|90413.2|9
1640902540000|2021-12-30 22:15:40|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|1
1640902550000|2021-12-30 22:15:50|90535.3|90431.3|90523.2|90419.2|90535.3|90431.3|90515.4|90411.4|6
1640902580000|2021-12-30 22:16:20|90519.9|90415.9|90519.9|90415.9|90519.9|90415.9|90519.9|90415.9|1
1640902700000|2021-12-30 22:18:20|90527.3|90423.3|90513.9|90409.9|90527.3|90423.3|90506.1|90402.1|3
1640902710000|2021-12-30 22:18:30|90502.8|90398.8|90511.7|90407.7|90511.7|90407.7|90502.8|90398.8|4
1640902720000|2021-12-30 22:18:40|90503.5|90399.5|90499.6|90395.6|90513.8|90409.8|90496.8|90392.8|12
1640902730000|2021-12-30 22:18:50|90513.9|90409.9|90535.4|90431.4|90535.4|90431.4|90513.9|90409.9|3
1640902740000|2021-12-30 22:19:00|90535.8|90431.8|90535.8|90431.8|90535.8|90431.8|90535.8|90431.8|1
1640902750000|2021-12-30 22:19:10|90534.4|90430.4|90537.2|90433.2|90537.2|90433.2|90534.4|90430.4|4
1640902760000|2021-12-30 22:19:20|90536.9|90432.9|90534.8|90430.8|90537.5|90433.5|90532.9|90428.9|5
1640902780000|2021-12-30 22:19:40|90536.5|90432.5|90534.8|90430.8|90536.5|90432.5|90533.9|90429.9|5
1640902790000|2021-12-30 22:19:50|90538.1|90434.1|90536.4|90432.4|90538.1|90434.1|90536.4|90432.4|2
1640902800000|2021-12-30 22:20:00|90536.5|90432.5|90534.4|90430.4|90536.5|90432.5|90534.4|90430.4|3
1640902820000|2021-12-30 22:20:20|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|1
1640902830000|2021-12-30 22:20:30|90527.8|90423.8|90533.4|90429.4|90533.4|90429.4|90526.8|90422.8|3
1640902850000|2021-12-30 22:20:50|90519.5|90415.5|90519.5|90415.5|90519.5|90415.5|90519.5|90415.5|1
1640902860000|2021-12-30 22:21:00|90520.6|90416.6|90526.8|90422.8|90528.3|90424.3|90520.6|90416.6|9
1640902870000|2021-12-30 22:21:10|90522.6|90418.6|90521.5|90417.5|90522.6|90418.6|90521.5|90417.5|2
1640902880000|2021-12-30 22:21:20|90528.7|90424.7|90528.7|90424.7|90528.7|90424.7|90528.7|90424.7|1
1640902890000|2021-12-30 22:21:30|90527|90423|90533.8|90429.8|90533.8|90429.8|90527|90423|3
1640902920000|2021-12-30 22:22:00|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|1
1640902940000|2021-12-30 22:22:20|90535|90431|90535.5|90431.5|90537.3|90433.3|90535|90431|5
1640902950000|2021-12-30 22:22:30|90537.6|90433.6|90535.1|90431.1|90537.6|90433.6|90535.1|90431.1|3
1640902960000|2021-12-30 22:22:40|90533.6|90429.6|90533.9|90429.9|90533.9|90429.9|90533.6|90429.6|2
1640903020000|2021-12-30 22:23:40|90517.3|90413.3|90530.7|90426.7|90536.8|90432.8|90517.3|90413.3|7
1640903030000|2021-12-30 22:23:50|90533.2|90429.2|90531.4|90427.4|90533.2|90429.2|90531.4|90427.4|2
1640903040000|2021-12-30 22:24:00|90531.6|90427.6|90531.6|90427.6|90531.6|90427.6|90531.6|90427.6|1
1640903050000|2021-12-30 22:24:10|90531.3|90427.3|90530.9|90426.9|90533.6|90429.6|90530.7|90426.7|8
1640903060000|2021-12-30 22:24:20|90535.5|90431.5|90535.5|90431.5|90535.5|90431.5|90535.5|90431.5|1
1640903080000|2021-12-30 22:24:40|90529.5|90425.5|90529.5|90425.5|90529.5|90425.5|90529.5|90425.5|1
1640903100000|2021-12-30 22:25:00|90533.8|90429.8|90531|90427|90533.8|90429.8|90531|90427|3
1640903110000|2021-12-30 22:25:10|90534.1|90430.1|90532.1|90428.1|90534.1|90430.1|90532.1|90428.1|2
1640903120000|2021-12-30 22:25:20|90533.2|90429.2|90530.2|90426.2|90533.7|90429.7|90530.1|90426.1|8
1640903130000|2021-12-30 22:25:30|90532.5|90428.5|90526.4|90422.4|90532.5|90428.5|90526.2|90422.2|6
1640903140000|2021-12-30 22:25:40|90526.5|90422.5|90532.3|90428.3|90532.3|90428.3|90525.1|90421.1|5
1640903150000|2021-12-30 22:25:50|90526.1|90422.1|90523.2|90419.2|90526.2|90422.2|90523.2|90419.2|3
1640903160000|2021-12-30 22:26:00|90524.8|90420.8|90529.8|90425.8|90531.7|90427.7|90520.8|90416.8|6
1640903170000|2021-12-30 22:26:10|90522.4|90418.4|90521.6|90417.6|90522.5|90418.5|90520.6|90416.6|4
1640903190000|2021-12-30 22:26:30|90522.5|90418.5|90523.1|90419.1|90523.1|90419.1|90522.5|90418.5|2
1640903210000|2021-12-30 22:26:50|90524.5|90420.5|90525.9|90421.9|90525.9|90421.9|90523.8|90419.8|3
1640903240000|2021-12-30 22:27:20|90533.5|90429.5|90540.4|90436.4|90541|90437|90533.5|90429.5|9
1640903250000|2021-12-30 22:27:30|90539.6|90435.6|90544.1|90440.1|90544.1|90440.1|90539.6|90435.6|2
1640903260000|2021-12-30 22:27:40|90543.7|90439.7|90542.3|90438.3|90545.5|90441.5|90541.3|90437.3|5
1640903270000|2021-12-30 22:27:50|90542.4|90438.4|90542.5|90438.5|90542.8|90438.8|90541.8|90437.8|5
1640903280000|2021-12-30 22:28:00|90541.2|90437.2|90539.7|90435.7|90541.2|90437.2|90539.7|90435.7|3
1640903350000|2021-12-30 22:29:10|90540.8|90436.8|90541.2|90437.2|90541.2|90437.2|90540.8|90436.8|2
1640903360000|2021-12-30 22:29:20|90540|90436|90540|90436|90540|90436|90539.3|90435.3|4
1640903370000|2021-12-30 22:29:30|90539.8|90435.8|90539.8|90435.8|90539.8|90435.8|90539.8|90435.8|1
1640903400000|2021-12-30 22:30:00|90542.6|90438.6|90535.9|90431.9|90542.9|90438.9|90534.2|90430.2|9
1640903410000|2021-12-30 22:30:10|90536.4|90432.4|90534.3|90430.3|90536.4|90432.4|90534.3|90430.3|5
1640903420000|2021-12-30 22:30:20|90540.9|90436.9|90543.8|90439.8|90545.2|90441.2|90540.9|90436.9|8
1640903430000|2021-12-30 22:30:30|90546.5|90442.5|90542.6|90438.6|90546.5|90442.5|90538.5|90434.5|18
1640903440000|2021-12-30 22:30:40|90539.2|90435.2|90535.5|90431.5|90539.6|90435.6|90533.6|90429.6|5
1640903450000|2021-12-30 22:30:50|90527.1|90423.1|90526|90422|90527.1|90423.1|90526|90422|6
1640903460000|2021-12-30 22:31:00|90527|90423|90524|90420|90527|90423|90521.7|90417.7|14
1640903470000|2021-12-30 22:31:10|90535.3|90431.3|90534.4|90430.4|90535.3|90431.3|90532.2|90428.2|7
1640903480000|2021-12-30 22:31:20|90528.9|90424.9|90523.2|90419.2|90530.8|90426.8|90523.1|90419.1|18
1640903490000|2021-12-30 22:31:30|90523.4|90419.4|90525.4|90421.4|90525.4|90421.4|90523.2|90419.2|7
1640903580000|2021-12-30 22:33:00|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|90529.1|90425.1|1
1640903590000|2021-12-30 22:33:10|90528.5|90424.5|90527.7|90423.7|90528.5|90424.5|90527.7|90423.7|4
1640903610000|2021-12-30 22:33:30|90525.4|90421.4|90525.5|90421.5|90526.6|90422.6|90525.4|90421.4|4
1640903640000|2021-12-30 22:34:00|90524.1|90420.1|90524.1|90420.1|90524.1|90420.1|90524.1|90420.1|1
1640903670000|2021-12-30 22:34:30|90524|90420|90524|90420|90525|90421|90524|90420|3
1640903690000|2021-12-30 22:34:50|90530.9|90426.9|90531.9|90427.9|90531.9|90427.9|90530.9|90426.9|3
1640903710000|2021-12-30 22:35:10|90528.8|90424.8|90528.6|90424.6|90528.8|90424.8|90527.7|90423.7|3
1640903720000|2021-12-30 22:35:20|90529|90425|90529|90425|90529|90425|90529|90425|1
1640903730000|2021-12-30 22:35:30|90528.8|90424.8|90528.8|90424.8|90528.8|90424.8|90528.8|90424.8|1
1640903740000|2021-12-30 22:35:40|90527|90423|90530|90426|90530|90426|90527|90423|3
1640903770000|2021-12-30 22:36:10|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|90528.2|90424.2|1
1640903780000|2021-12-30 22:36:20|90528.9|90424.9|90529.8|90425.8|90529.8|90425.8|90528.9|90424.9|3
1640903790000|2021-12-30 22:36:30|90529.3|90425.3|90530|90426|90530|90426|90529.3|90425.3|2
1640903800000|2021-12-30 22:36:40|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|90528.9|90424.9|1
1640903820000|2021-12-30 22:37:00|90531|90427|90531|90427|90531|90427|90531|90427|1
1640903830000|2021-12-30 22:37:10|90530.6|90426.6|90526.7|90422.7|90530.6|90426.6|90526.7|90422.7|7
1640903840000|2021-12-30 22:37:20|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|90528.4|90424.4|1
1640903850000|2021-12-30 22:37:30|90530.1|90426.1|90530.1|90426.1|90530.1|90426.1|90530.1|90426.1|1
1640903860000|2021-12-30 22:37:40|90530.8|90426.8|90531.1|90427.1|90531.1|90427.1|90530.8|90426.8|2
1640903890000|2021-12-30 22:38:10|90524.8|90420.8|90524.8|90420.8|90524.8|90420.8|90524.8|90420.8|1
1640903910000|2021-12-30 22:38:30|90522.6|90418.6|90522.6|90418.6|90522.6|90418.6|90522.6|90418.6|1
1640903920000|2021-12-30 22:38:40|90531.4|90427.4|90527.6|90423.6|90531.4|90427.4|90526.2|90422.2|3
1640903930000|2021-12-30 22:38:50|90529.1|90425.1|90527|90423|90529.9|90425.9|90526.9|90422.9|4
1640903940000|2021-12-30 22:39:00|90526.6|90422.6|90531|90427|90531|90427|90526.6|90422.6|3
1640903950000|2021-12-30 22:39:10|90525.9|90421.9|90527.7|90423.7|90527.8|90423.8|90525.9|90421.9|3
1640904020000|2021-12-30 22:40:20|90525.4|90421.4|90525.4|90421.4|90525.4|90421.4|90525.4|90421.4|1
1640904040000|2021-12-30 22:40:40|90526.4|90422.4|90524.1|90420.1|90526.4|90422.4|90524.1|90420.1|3
1640904060000|2021-12-30 22:41:00|90524.7|90420.7|90523.4|90419.4|90524.7|90420.7|90521.4|90417.4|5
1640904080000|2021-12-30 22:41:20|90524.9|90420.9|90525.8|90421.8|90525.9|90421.9|90524.9|90420.9|4
1640904090000|2021-12-30 22:41:30|90525|90421|90525|90421|90525|90421|90525|90421|1
1640904100000|2021-12-30 22:41:40|90523.8|90419.8|90523.4|90419.4|90523.9|90419.9|90523.4|90419.4|3
1640904130000|2021-12-30 22:42:10|90524.5|90420.5|90523.6|90419.6|90525.2|90421.2|90523.6|90419.6|4
1640904150000|2021-12-30 22:42:30|90526|90422|90531.8|90427.8|90531.8|90427.8|90526|90422|7
1640904190000|2021-12-30 22:43:10|90532.6|90428.6|90539.8|90435.8|90562.9|90458.9|90532.6|90428.6|7
1640904200000|2021-12-30 22:43:20|90544|90440|90537.8|90433.8|90544|90440|90537.8|90433.8|6
1640904210000|2021-12-30 22:43:30|90539.5|90435.5|90539.5|90435.5|90539.5|90435.5|90539.5|90435.5|1
1640904220000|2021-12-30 22:43:40|90528.1|90424.1|90527.8|90423.8|90528.1|90424.1|90527.8|90423.8|2
1640904230000|2021-12-30 22:43:50|90527.7|90423.7|90526.7|90422.7|90527.7|90423.7|90526.7|90422.7|2
1640904240000|2021-12-30 22:44:00|90529.7|90425.7|90529.7|90425.7|90529.7|90425.7|90529.7|90425.7|1
1640904250000|2021-12-30 22:44:10|90522|90418|90529.3|90425.3|90529.3|90425.3|90522|90418|5
1640904260000|2021-12-30 22:44:20|90528.2|90424.2|90528.8|90424.8|90530.1|90426.1|90528.2|90424.2|6
1640904270000|2021-12-30 22:44:30|90527.4|90423.4|90527.4|90423.4|90527.4|90423.4|90527.4|90423.4|1
1640904290000|2021-12-30 22:44:50|90513.3|90409.3|90513.3|90409.3|90513.3|90409.3|90513.3|90409.3|1
1640904300000|2021-12-30 22:45:00|90516.7|90412.7|90523.5|90419.5|90525.8|90421.8|90516.7|90412.7|12
1640904320000|2021-12-30 22:45:20|90515.4|90411.4|90515.4|90411.4|90515.4|90411.4|90515.4|90411.4|1
1640904350000|2021-12-30 22:45:50|90503.2|90399.2|90526.9|90422.9|90526.9|90422.9|90503.2|90399.2|4
1640904360000|2021-12-30 22:46:00|90521.9|90417.9|90521.9|90417.9|90521.9|90417.9|90521.9|90417.9|1
1640904370000|2021-12-30 22:46:10|90503.2|90399.2|90512.5|90408.5|90512.5|90408.5|90503.2|90399.2|3
1640904380000|2021-12-30 22:46:20|90551.4|90447.4|90551.4|90447.4|90551.4|90447.4|90551.4|90447.4|1
1640904420000|2021-12-30 22:47:00|90507.3|90403.3|90507.3|90403.3|90507.3|90403.3|90507.3|90403.3|1
1640904560000|2021-12-30 22:49:20|90512.7|90408.7|90512.7|90408.7|90512.7|90408.7|90512.7|90408.7|1
1640904580000|2021-12-30 22:49:40|90509.7|90405.7|90509.7|90405.7|90509.7|90405.7|90509.7|90405.7|1
1640904620000|2021-12-30 22:50:20|90494.8|90390.8|90494.8|90390.8|90494.8|90390.8|90494.8|90390.8|1
1640904900000|2021-12-30 22:55:00|90519|90415|90519.9|90415.9|90520.8|90416.8|90485.7|90381.7|7
1640904910000|2021-12-30 22:55:10|90520.8|90416.8|90523.7|90419.7|90566.3|90462.3|90518.4|90414.4|12
1640904930000|2021-12-30 22:55:30|90555.6|90451.6|90506.4|90402.4|90555.6|90451.6|90500.2|90396.2|7
1640904940000|2021-12-30 22:55:40|90508.2|90404.2|90504.5|90400.5|90510.7|90406.7|90503.9|90399.9|12
1640904950000|2021-12-30 22:55:50|90509.3|90405.3|90513.9|90409.9|90513.9|90409.9|90509.3|90405.3|12
1640904960000|2021-12-30 22:56:00|90513.7|90409.7|90495.8|90391.8|90534.3|90430.3|90495.8|90391.8|10
1640904970000|2021-12-30 22:56:10|90494.6|90390.6|90507|90403|90508|90404|90494.6|90390.6|4
1640904980000|2021-12-30 22:56:20|90506.5|90402.5|90508.6|90404.6|90527.4|90423.4|90506.5|90402.5|20
1640904990000|2021-12-30 22:56:30|90484.7|90380.7|90530|90426|90530|90426|90484.7|90380.7|8
1640905000000|2021-12-30 22:56:40|90527.2|90423.2|90504|90400|90527.2|90423.2|90499.5|90395.5|6
1640905010000|2021-12-30 22:56:50|90506.3|90402.3|90515.9|90411.9|90516.9|90412.9|90500.5|90396.5|5
1640905020000|2021-12-30 22:57:00|90508.9|90404.9|90503.2|90399.2|90509.6|90405.6|90503.2|90399.2|3
1640905030000|2021-12-30 22:57:10|90520.9|90416.9|90488.9|90384.9|90520.9|90416.9|90483.1|90379.1|8
1640905040000|2021-12-30 22:57:20|90492.4|90388.4|90507|90403|90507.1|90403.1|90490.2|90386.2|8
1640905050000|2021-12-30 22:57:30|90530.7|90426.7|90538.1|90434.1|90538.1|90434.1|90530.7|90426.7|2
1640905060000|2021-12-30 22:57:40|90538.4|90434.4|90538.4|90434.4|90538.4|90434.4|90538.4|90434.4|1
1640905070000|2021-12-30 22:57:50|90526.5|90422.5|90526.5|90422.5|90526.5|90422.5|90526.5|90422.5|1
1640905080000|2021-12-30 22:58:00|90552.3|90448.3|90521.9|90417.9|90552.6|90448.6|90521.9|90417.9|4
1640905090000|2021-12-30 22:58:10|90522.5|90418.5|90556.6|90452.6|90580.7|90476.7|90522.5|90418.5|10
1640905100000|2021-12-30 22:58:20|90528.8|90424.8|90548.8|90444.8|90574.9|90470.9|90528.7|90424.7|13
1640905110000|2021-12-30 22:58:30|90573.1|90469.1|90551|90447|90573.1|90469.1|90521.9|90417.9|20
1640905120000|2021-12-30 22:58:40|90536.2|90432.2|90561.5|90457.5|90566.8|90462.8|90519.2|90415.2|17
1640905130000|2021-12-30 22:58:50|90561.7|90457.7|90540.3|90436.3|90561.7|90457.7|90523.3|90419.3|16
1640905140000|2021-12-30 22:59:00|90536.9|90432.9|90504.9|90400.9|90574.3|90470.3|90483.4|90379.4|15
1640905150000|2021-12-30 22:59:10|90510|90406|90508.8|90404.8|90517.8|90413.8|90504.9|90400.9|27
1640905160000|2021-12-30 22:59:20|90508.6|90404.6|90518.9|90414.9|90538.6|90434.6|90508.5|90404.5|24
1640905170000|2021-12-30 22:59:30|90522.7|90418.7|90503.2|90399.2|90522.7|90418.7|90494.5|90390.5|10
1640905180000|2021-12-30 22:59:40|90515.5|90411.5|90565.4|90461.4|90573.5|90469.5|90513.5|90409.5|26
1640905190000|2021-12-30 22:59:50|90564.5|90460.5|90570.6|90466.6|90575.9|90471.9|90564.5|90460.5|4
1640905200000|2021-12-30 23:00:00|90518|90414|90527.5|90423.5|90534.5|90430.5|90512.9|90408.9|37
1640905210000|2021-12-30 23:00:10|90530.2|90426.2|90538.1|90434.1|90544.6|90440.6|90520.8|90416.8|60
1640905220000|2021-12-30 23:00:20|90537.2|90433.2|90543.8|90439.8|90549.4|90445.4|90537.2|90433.2|27
1640905230000|2021-12-30 23:00:30|90543.6|90439.6|90546.2|90442.2|90548.8|90444.8|90542|90438|26
1640905240000|2021-12-30 23:00:40|90544.8|90440.8|90538.1|90434.1|90547.6|90443.6|90520.1|90416.1|18
1640905250000|2021-12-30 23:00:50|90539.6|90435.6|90538.9|90434.9|90542.6|90438.6|90533.3|90429.3|36
1640905260000|2021-12-30 23:01:00|90539.1|90435.1|90542.5|90438.5|90548.9|90444.9|90527.7|90423.7|46
1640905270000|2021-12-30 23:01:10|90542|90438|90549|90445|90559.1|90455.1|90542|90438|19
1640905280000|2021-12-30 23:01:20|90546.9|90442.9|90549.4|90445.4|90553.2|90449.2|90541.9|90437.9|18
1640905290000|2021-12-30 23:01:30|90551.5|90447.5|90548.3|90444.3|90553.6|90449.6|90545.8|90441.8|23
1640905300000|2021-12-30 23:01:40|90546.8|90442.8|90547|90443|90549.5|90445.5|90546.6|90442.6|20
1640905310000|2021-12-30 23:01:50|90546.5|90442.5|90543.1|90439.1|90547.3|90443.3|90536.7|90432.7|26
1640905320000|2021-12-30 23:02:00|90543.5|90439.5|90547.2|90443.2|90549.8|90445.8|90543.1|90439.1|24
1640905330000|2021-12-30 23:02:10|90546.9|90442.9|90543.4|90439.4|90548|90444|90538.2|90434.2|27
1640905340000|2021-12-30 23:02:20|90538.3|90434.3|90544.8|90440.8|90562.7|90458.7|90538.3|90434.3|34
1640905350000|2021-12-30 23:02:30|90544.7|90440.7|90550.7|90446.7|90551.2|90447.2|90544.1|90440.1|19
1640905360000|2021-12-30 23:02:40|90550.1|90446.1|90546.3|90442.3|90552.6|90448.6|90544.8|90440.8|29
1640905370000|2021-12-30 23:02:50|90546.2|90442.2|90547.8|90443.8|90550.3|90446.3|90546.2|90442.2|27
1640905380000|2021-12-30 23:03:00|90549.2|90445.2|90546.1|90442.1|90550.7|90446.7|90544|90440|16
1640905390000|2021-12-30 23:03:10|90545.3|90441.3|90549.3|90445.3|90550.6|90446.6|90543.8|90439.8|18
1640905400000|2021-12-30 23:03:20|90548.4|90444.4|90545.1|90441.1|90548.4|90444.4|90538.7|90434.7|22
1640905410000|2021-12-30 23:03:30|90544.2|90440.2|90545.4|90441.4|90548.4|90444.4|90543.5|90439.5|27
1640905420000|2021-12-30 23:03:40|90545.5|90441.5|90544.2|90440.2|90550.6|90446.6|90542|90438|23
1640905430000|2021-12-30 23:03:50|90544.7|90440.7|90545.7|90441.7|90548.5|90444.5|90543.9|90439.9|14
1640905440000|2021-12-30 23:04:00|90544.6|90440.6|90543.2|90439.2|90546.4|90442.4|90540.7|90436.7|15
1640905450000|2021-12-30 23:04:10|90544.3|90440.3|90548.2|90444.2|90550.7|90446.7|90544.1|90440.1|16
1640905460000|2021-12-30 23:04:20|90547|90443|90546.7|90442.7|90549.3|90445.3|90546.7|90442.7|8
1640905470000|2021-12-30 23:04:30|90547|90443|90543.3|90439.3|90549.2|90445.2|90542.2|90438.2|17
1640905480000|2021-12-30 23:04:40|90542.7|90438.7|90541.3|90437.3|90544.6|90440.6|90525.7|90421.7|16
1640905490000|2021-12-30 23:04:50|90539|90435|90539.6|90435.6|90546|90442|90532.9|90428.9|14
1640905500000|2021-12-30 23:05:00|90537.8|90433.8|90542.7|90438.7|90546.3|90442.3|90531.8|90427.8|16
1640905510000|2021-12-30 23:05:10|90543.3|90439.3|90546.9|90442.9|90549.3|90445.3|90543.3|90439.3|16
1640905520000|2021-12-30 23:05:20|90547.7|90443.7|90537.2|90433.2|90548.8|90444.8|90530.1|90426.1|20
1640905530000|2021-12-30 23:05:30|90541.1|90437.1|90552.9|90448.9|90570.2|90466.2|90540.5|90436.5|16
1640905540000|2021-12-30 23:05:40|90553|90449|90553.4|90449.4|90555.2|90451.2|90552.6|90448.6|17
1640905550000|2021-12-30 23:05:50|90554.2|90450.2|90545.2|90441.2|90554.4|90450.4|90541.7|90437.7|14
1640905560000|2021-12-30 23:06:00|90545.3|90441.3|90546.2|90442.2|90547.6|90443.6|90544.9|90440.9|16
1640905570000|2021-12-30 23:06:10|90545.5|90441.5|90549.6|90445.6|90550|90446|90545.5|90441.5|7
1640905580000|2021-12-30 23:06:20|90549.7|90445.7|90549.7|90445.7|90551.6|90447.6|90539.5|90435.5|25
1640905590000|2021-12-30 23:06:30|90550|90446|90551.7|90447.7|90551.7|90447.7|90546.6|90442.6|27
1640905600000|2021-12-30 23:06:40|90551.1|90447.1|90545.4|90441.4|90551.1|90447.1|90540.6|90436.6|24
1640905610000|2021-12-30 23:06:50|90546.6|90442.6|90545.7|90441.7|90547.9|90443.9|90545.6|90441.6|14
1640905620000|2021-12-30 23:07:00|90544.5|90440.5|90542|90438|90548.4|90444.4|90533.8|90429.8|13
1640905630000|2021-12-30 23:07:10|90544.8|90440.8|90549|90445|90550.1|90446.1|90544.8|90440.8|16
1640905640000|2021-12-30 23:07:20|90548.7|90444.7|90549.1|90445.1|90551|90447|90548.7|90444.7|16
1640905650000|2021-12-30 23:07:30|90550.1|90446.1|90543.2|90439.2|90550.1|90446.1|90542|90438|13
1640905660000|2021-12-30 23:07:40|90545.2|90441.2|90546.9|90442.9|90547.1|90443.1|90545.1|90441.1|9
1640905670000|2021-12-30 23:07:50|90544.4|90440.4|90541.2|90437.2|90547.5|90443.5|90541.2|90437.2|20
1640905680000|2021-12-30 23:08:00|90542.4|90438.4|90534.2|90430.2|90552.4|90448.4|90534.2|90430.2|38
1640905690000|2021-12-30 23:08:10|90538.1|90434.1|90523.9|90419.9|90538.1|90434.1|90520.1|90416.1|48
1640905700000|2021-12-30 23:08:20|90523.8|90419.8|90521.4|90417.4|90526.2|90422.2|90513.4|90409.4|24
1640905710000|2021-12-30 23:08:30|90519.1|90415.1|90516.7|90412.7|90521.5|90417.5|90513.9|90409.9|44
1640905720000|2021-12-30 23:08:40|90517.6|90413.6|90524|90420|90526.6|90422.6|90511.7|90407.7|49
1640905730000|2021-12-30 23:08:50|90526.1|90422.1|90523.7|90419.7|90536.1|90432.1|90519.9|90415.9|47
1640905740000|2021-12-30 23:09:00|90524.8|90420.8|90521.9|90417.9|90534.8|90430.8|90521.7|90417.7|45
1640905750000|2021-12-30 23:09:10|90524|90420|90533.1|90429.1|90533.1|90429.1|90519.7|90415.7|46
1640905760000|2021-12-30 23:09:20|90532.1|90428.1|90531.3|90427.3|90533.1|90429.1|90516.5|90412.5|48
1640905770000|2021-12-30 23:09:30|90529.2|90425.2|90517.6|90413.6|90536.5|90432.5|90507|90403|43
1640905780000|2021-12-30 23:09:40|90514.9|90410.9|90517.1|90413.1|90518.4|90414.4|90513.7|90409.7|24
1640905790000|2021-12-30 23:09:50|90516.9|90412.9|90521.4|90417.4|90527.9|90423.9|90516.6|90412.6|19
1640905800000|2021-12-30 23:10:00|90522.8|90418.8|90516.3|90412.3|90522.8|90418.8|90515.1|90411.1|21
1640905810000|2021-12-30 23:10:10|90516.8|90412.8|90511.9|90407.9|90516.8|90412.8|90511.9|90407.9|16
1640905820000|2021-12-30 23:10:20|90512.7|90408.7|90520.7|90416.7|90520.7|90416.7|90511.3|90407.3|27
1640905830000|2021-12-30 23:10:30|90515.7|90411.7|90518.5|90414.5|90521.5|90417.5|90511.8|90407.8|33
1640905840000|2021-12-30 23:10:40|90518.4|90414.4|90518.5|90414.5|90518.6|90414.6|90515.4|90411.4|24
1640905850000|2021-12-30 23:10:50|90520.7|90416.7|90512|90408|90520.7|90416.7|90511.8|90407.8|22
1640905860000|2021-12-30 23:11:00|90512.1|90408.1|90513.2|90409.2|90515.3|90411.3|90508.6|90404.6|28
1640905870000|2021-12-30 23:11:10|90512.5|90408.5|90516.4|90412.4|90517.2|90413.2|90512.5|90408.5|15
1640905880000|2021-12-30 23:11:20|90516|90412|90513.2|90409.2|90516|90412|90510.6|90406.6|17
1640905890000|2021-12-30 23:11:30|90512.9|90408.9|90512.3|90408.3|90513.5|90409.5|90507|90403|19
1640905900000|2021-12-30 23:11:40|90510.1|90406.1|90514.2|90410.2|90514.2|90410.2|90508.8|90404.8|20
1640905910000|2021-12-30 23:11:50|90514|90410|90510.4|90406.4|90514|90410|90509|90405|38
1640905920000|2021-12-30 23:12:00|90510.5|90406.5|90511.5|90407.5|90512.9|90408.9|90510.1|90406.1|32
1640905930000|2021-12-30 23:12:10|90511.6|90407.6|90509.4|90405.4|90512.6|90408.6|90508|90404|29
1640905940000|2021-12-30 23:12:20|90510|90406|90513.4|90409.4|90513.5|90409.5|90509.9|90405.9|26
1640905950000|2021-12-30 23:12:30|90513.6|90409.6|90512.2|90408.2|90513.9|90409.9|90512.1|90408.1|32
1640905960000|2021-12-30 23:12:40|90512.5|90408.5|90506.4|90402.4|90513.9|90409.9|90506.4|90402.4|32
1640905970000|2021-12-30 23:12:50|90506.5|90402.5|90508|90404|90508.5|90404.5|90505.1|90401.1|23
1640905980000|2021-12-30 23:13:00|90508.7|90404.7|90505.3|90401.3|90510.1|90406.1|90503.2|90399.2|25
1640905990000|2021-12-30 23:13:10|90506.4|90402.4|90505.4|90401.4|90529.5|90425.5|90502.5|90398.5|39
1640906000000|2021-12-30 23:13:20|90505|90401|90515.4|90411.4|90515.4|90411.4|90497.6|90393.6|36
1640906010000|2021-12-30 23:13:30|90521|90417|90509.7|90405.7|90521|90417|90508.6|90404.6|22
1640906020000|2021-12-30 23:13:40|90507.3|90403.3|90507.5|90403.5|90513|90409|90507|90403|15
1640906030000|2021-12-30 23:13:50|90507.8|90403.8|90507.6|90403.6|90510.9|90406.9|90499|90395|23
1640906040000|2021-12-30 23:14:00|90508.5|90404.5|90533.5|90429.5|90533.5|90429.5|90505.3|90401.3|13
1640906050000|2021-12-30 23:14:10|90523.6|90419.6|90511.9|90407.9|90530.4|90426.4|90499.8|90395.8|19
1640906060000|2021-12-30 23:14:20|90513.8|90409.8|90500.8|90396.8|90527.5|90423.5|90500.8|90396.8|22
1640906070000|2021-12-30 23:14:30|90498.8|90394.8|90493.1|90389.1|90504.9|90400.9|90492.2|90388.2|46
1640906080000|2021-12-30 23:14:40|90494.8|90390.8|90495.1|90391.1|90496.8|90392.8|90491.9|90387.9|39
1640906090000|2021-12-30 23:14:50|90492.8|90388.8|90492.6|90388.6|90496|90392|90488.8|90384.8|49
1640906100000|2021-12-30 23:15:00|90491|90387|90493.5|90389.5|90498.7|90394.7|90489.6|90385.6|62
1640906110000|2021-12-30 23:15:10|90491.5|90387.5|90491.1|90387.1|90495.3|90391.3|90487.6|90383.6|55
1640906120000|2021-12-30 23:15:20|90491|90387|90499.1|90395.1|90500.9|90396.9|90487.3|90383.3|58
1640906130000|2021-12-30 23:15:30|90497.5|90393.5|90502.6|90398.6|90508.3|90404.3|90493.1|90389.1|56
1640906140000|2021-12-30 23:15:40|90503.6|90399.6|90495.2|90391.2|90504.8|90400.8|90493.4|90389.4|60
1640906150000|2021-12-30 23:15:50|90496.4|90392.4|90484|90380|90499.2|90395.2|90483.7|90379.7|59
1640906160000|2021-12-30 23:16:00|90486.7|90382.7|90488.5|90384.5|90490.7|90386.7|90485.2|90381.2|58
1640906170000|2021-12-30 23:16:10|90488.1|90384.1|90494.1|90390.1|90497|90393|90486|90382|17
1640906180000|2021-12-30 23:16:20|90492.6|90388.6|90488.1|90384.1|90495.5|90391.5|90484.9|90380.9|19
1640906190000|2021-12-30 23:16:30|90482.7|90378.7|90482.3|90378.3|90487.3|90383.3|90482.3|90378.3|12
1640906200000|2021-12-30 23:16:40|90481.4|90377.4|90485|90381|90485|90381|90478.1|90374.1|20
1640906210000|2021-12-30 23:16:50|90481.1|90377.1|90489.6|90385.6|90494.7|90390.7|90476.8|90372.8|46
1640906220000|2021-12-30 23:17:00|90491.6|90387.6|90495.5|90391.5|90496.5|90392.5|90488.3|90384.3|60
1640906230000|2021-12-30 23:17:10|90495.6|90391.6|90489.1|90385.1|90496.4|90392.4|90487.8|90383.8|37
1640906240000|2021-12-30 23:17:20|90489.8|90385.8|90485.6|90381.6|90490.1|90386.1|90482.5|90378.5|20
1640906250000|2021-12-30 23:17:30|90484.5|90380.5|90481.7|90377.7|90488.6|90384.6|90477.8|90373.8|19
1640906260000|2021-12-30 23:17:40|90483.9|90379.9|90482.9|90378.9|90483.9|90379.9|90478.6|90374.6|3
1640906270000|2021-12-30 23:17:50|90485.8|90381.8|90492.5|90388.5|90492.5|90388.5|90482.2|90378.2|15
1640906280000|2021-12-30 23:18:00|90492.6|90388.6|90477.4|90373.4|90492.6|90388.6|90477.4|90373.4|8
1640906290000|2021-12-30 23:18:10|90481.8|90377.8|90485.5|90381.5|90486|90382|90481.8|90377.8|12
1640906300000|2021-12-30 23:18:20|90467.4|90363.4|90487.5|90383.5|90491.6|90387.6|90467.4|90363.4|21
1640906310000|2021-12-30 23:18:30|90484.7|90380.7|90485.8|90381.8|90488|90384|90484.7|90380.7|8
1640906320000|2021-12-30 23:18:40|90488|90384|90488.8|90384.8|90488.8|90384.8|90485.8|90381.8|10
1640906330000|2021-12-30 23:18:50|90488.7|90384.7|90480.3|90376.3|90489.7|90385.7|90476.7|90372.7|10
1640906340000|2021-12-30 23:19:00|90482.7|90378.7|90480.8|90376.8|90486.5|90382.5|90477.4|90373.4|17
1640906350000|2021-12-30 23:19:10|90482.6|90378.6|90490|90386|90490|90386|90482.6|90378.6|11
1640906360000|2021-12-30 23:19:20|90489.8|90385.8|90481.8|90377.8|90489.8|90385.8|90479|90375|10
1640906370000|2021-12-30 23:19:30|90484.7|90380.7|90490.1|90386.1|90490.1|90386.1|90481.9|90377.9|10
1640906380000|2021-12-30 23:19:40|90489.8|90385.8|90488.3|90384.3|90491.8|90387.8|90484|90380|33
1640906390000|2021-12-30 23:19:50|90488.6|90384.6|90489.1|90385.1|90491.2|90387.2|90488.6|90384.6|8
1640906400000|2021-12-30 23:20:00|90489.2|90385.2|90487.8|90383.8|90494.9|90390.9|90487.8|90383.8|17
1640906410000|2021-12-30 23:20:10|90487.7|90383.7|90487.8|90383.8|90488.3|90384.3|90486.3|90382.3|7
1640906420000|2021-12-30 23:20:20|90492.1|90388.1|90488.9|90384.9|90492.4|90388.4|90488.8|90384.8|14
1640906430000|2021-12-30 23:20:30|90488.8|90384.8|90483.3|90379.3|90488.8|90384.8|90483.3|90379.3|10
1640906440000|2021-12-30 23:20:40|90485.4|90381.4|90485.1|90381.1|90485.8|90381.8|90482.9|90378.9|7
1640906450000|2021-12-30 23:20:50|90485.6|90381.6|90483.3|90379.3|90486.9|90382.9|90483.3|90379.3|10
1640906460000|2021-12-30 23:21:00|90483.9|90379.9|90490.5|90386.5|90490.6|90386.6|90483.9|90379.9|9
1640906470000|2021-12-30 23:21:10|90490.9|90386.9|90479.8|90375.8|90491.1|90387.1|90477.3|90373.3|10
1640906480000|2021-12-30 23:21:20|90483.8|90379.8|90485.4|90381.4|90485.4|90381.4|90481.4|90377.4|8
1640906490000|2021-12-30 23:21:30|90484|90380|90483.7|90379.7|90489.7|90385.7|90482.6|90378.6|25
1640906500000|2021-12-30 23:21:40|90485.2|90381.2|90485.9|90381.9|90486.5|90382.5|90484.7|90380.7|11
1640906510000|2021-12-30 23:21:50|90485.7|90381.7|90485.8|90381.8|90486.5|90382.5|90485.4|90381.4|12
1640906520000|2021-12-30 23:22:00|90489.6|90385.6|90486.3|90382.3|90489.6|90385.6|90479.7|90375.7|14
1640906530000|2021-12-30 23:22:10|90486.9|90382.9|90495.4|90391.4|90499.6|90395.6|90485|90381|40
1640906540000|2021-12-30 23:22:20|90497.6|90393.6|90495.5|90391.5|90497.6|90393.6|90493.6|90389.6|5
1640906550000|2021-12-30 23:22:30|90491.7|90387.7|90495.9|90391.9|90496.6|90392.6|90491.7|90387.7|7
1640906560000|2021-12-30 23:22:40|90492.8|90388.8|90507.7|90403.7|90507.8|90403.8|90490.1|90386.1|8
1640906570000|2021-12-30 23:22:50|90507.8|90403.8|90501.4|90397.4|90507.8|90403.8|90493.5|90389.5|10
1640906580000|2021-12-30 23:23:00|90503.4|90399.4|90497.9|90393.9|90508.2|90404.2|90497.9|90393.9|6
1640906590000|2021-12-30 23:23:10|90500.7|90396.7|90510.4|90406.4|90510.7|90406.7|90495.3|90391.3|18
1640906600000|2021-12-30 23:23:20|90510.8|90406.8|90508.4|90404.4|90511|90407|90506|90402|9
1640906610000|2021-12-30 23:23:30|90506.3|90402.3|90504.5|90400.5|90506.3|90402.3|90504.5|90400.5|3
1640906620000|2021-12-30 23:23:40|90505.5|90401.5|90502.4|90398.4|90506.7|90402.7|90496.2|90392.2|7
1640906630000|2021-12-30 23:23:50|90511.5|90407.5|90508|90404|90512.5|90408.5|90508|90404|9
1640906640000|2021-12-30 23:24:00|90509.1|90405.1|90504.3|90400.3|90511.5|90407.5|90502.8|90398.8|16
1640906650000|2021-12-30 23:24:10|90505.8|90401.8|90510|90406|90510|90406|90503.7|90399.7|11
1640906660000|2021-12-30 23:24:20|90509|90405|90501.1|90397.1|90509.7|90405.7|90501.1|90397.1|15
1640906670000|2021-12-30 23:24:30|90502.5|90398.5|90507.5|90403.5|90507.5|90403.5|90502.5|90398.5|9
1640906680000|2021-12-30 23:24:40|90506.6|90402.6|90510|90406|90514.1|90410.1|90506.6|90402.6|12
1640906690000|2021-12-30 23:24:50|90509.7|90405.7|90507.5|90403.5|90509.9|90405.9|90500.6|90396.6|10
1640906700000|2021-12-30 23:25:00|90509.5|90405.5|90511.3|90407.3|90511.3|90407.3|90508.4|90404.4|16
1640906710000|2021-12-30 23:25:10|90512.7|90408.7|90511|90407|90516.5|90412.5|90503.9|90399.9|30
1640906720000|2021-12-30 23:25:20|90507.1|90403.1|90512.7|90408.7|90512.7|90408.7|90507.1|90403.1|6
1640906730000|2021-12-30 23:25:30|90511.6|90407.6|90511|90407|90511.6|90407.6|90504.5|90400.5|12
1640906740000|2021-12-30 23:25:40|90511.3|90407.3|90518.5|90414.5|90518.5|90414.5|90509.1|90405.1|11
1640906750000|2021-12-30 23:25:50|90496.6|90392.6|90511.8|90407.8|90511.8|90407.8|90496.6|90392.6|12
1640906760000|2021-12-30 23:26:00|90509.2|90405.2|90504.5|90400.5|90509.3|90405.3|90500|90396|8
1640906770000|2021-12-30 23:26:10|90504|90400|90518.6|90414.6|90520|90416|90504|90400|12
1640906780000|2021-12-30 23:26:20|90516.5|90412.5|90514.2|90410.2|90519.9|90415.9|90513.1|90409.1|19
1640906790000|2021-12-30 23:26:30|90514.5|90410.5|90505|90401|90514.5|90410.5|90501.9|90397.9|9
1640906800000|2021-12-30 23:26:40|90504.2|90400.2|90506.7|90402.7|90509|90405|90504.2|90400.2|12
1640906810000|2021-12-30 23:26:50|90509.6|90405.6|90512.4|90408.4|90513|90409|90509.6|90405.6|4
1640906820000|2021-12-30 23:27:00|90496|90392|90512.9|90408.9|90512.9|90408.9|90496|90392|10
1640906830000|2021-12-30 23:27:10|90518.1|90414.1|90512.3|90408.3|90520.9|90416.9|90512.1|90408.1|11
1640906840000|2021-12-30 23:27:20|90512.4|90408.4|90512.7|90408.7|90513.3|90409.3|90512.1|90408.1|9
1640906850000|2021-12-30 23:27:30|90499.5|90395.5|90506.3|90402.3|90507.4|90403.4|90499.5|90395.5|5
1640906860000|2021-12-30 23:27:40|90505.9|90401.9|90515|90411|90515|90411|90505.9|90401.9|12
1640906870000|2021-12-30 23:27:50|90498.2|90394.2|90512.8|90408.8|90514.2|90410.2|90498.2|90394.2|11
1640906880000|2021-12-30 23:28:00|90510.3|90406.3|90507.9|90403.9|90512.9|90408.9|90507.9|90403.9|12
1640906890000|2021-12-30 23:28:10|90511|90407|90515.1|90411.1|90517.3|90413.3|90511|90407|11
1640906900000|2021-12-30 23:28:20|90497.9|90393.9|90511.1|90407.1|90516.3|90412.3|90497.9|90393.9|12
1640906910000|2021-12-30 23:28:30|90510.2|90406.2|90510.4|90406.4|90517|90413|90510.1|90406.1|11
1640906920000|2021-12-30 23:28:40|90511.4|90407.4|90513.3|90409.3|90515.1|90411.1|90511.4|90407.4|8
1640906930000|2021-12-30 23:28:50|90499.2|90395.2|90511|90407|90513.2|90409.2|90499.2|90395.2|13
1640906940000|2021-12-30 23:29:00|90510|90406|90516.8|90412.8|90516.8|90412.8|90510|90406|13
1640906950000|2021-12-30 23:29:10|90502.1|90398.1|90505.5|90401.5|90505.5|90401.5|90502.1|90398.1|8
1640906960000|2021-12-30 23:29:20|90508.3|90404.3|90505.7|90401.7|90508.3|90404.3|90505.7|90401.7|10
1640906970000|2021-12-30 23:29:30|90508.3|90404.3|90515.7|90411.7|90515.7|90411.7|90501|90397|9
1640906980000|2021-12-30 23:29:40|90520.7|90416.7|90515.9|90411.9|90520.7|90416.7|90515.9|90411.9|6
1640906990000|2021-12-30 23:29:50|90496.2|90392.2|90524.7|90420.7|90524.7|90420.7|90496.2|90392.2|20
1640907000000|2021-12-30 23:30:00|90524|90420|90522.4|90418.4|90525.3|90421.3|90513.5|90409.5|21
1640907010000|2021-12-30 23:30:10|90521.8|90417.8|90518.6|90414.6|90521.8|90417.8|90506.3|90402.3|8
1640907020000|2021-12-30 23:30:20|90511.3|90407.3|90515.4|90411.4|90519.9|90415.9|90506.1|90402.1|29
1640907030000|2021-12-30 23:30:30|90520.9|90416.9|90514|90410|90520.9|90416.9|90513.9|90409.9|26
1640907040000|2021-12-30 23:30:40|90515.8|90411.8|90515.9|90411.9|90523.1|90419.1|90512.4|90408.4|13
1640907050000|2021-12-30 23:30:50|90515|90411|90512.2|90408.2|90515.4|90411.4|90512.2|90408.2|6
1640907060000|2021-12-30 23:31:00|90509.9|90405.9|90509.6|90405.6|90514.5|90410.5|90505.1|90401.1|6
1640907070000|2021-12-30 23:31:10|90512|90408|90506.6|90402.6|90519.7|90415.7|90504.8|90400.8|29
1640907080000|2021-12-30 23:31:20|90506.2|90402.2|90506.8|90402.8|90507.9|90403.9|90505.9|90401.9|24
1640907090000|2021-12-30 23:31:30|90506.5|90402.5|90505.5|90401.5|90516.2|90412.2|90505.5|90401.5|17
1640907100000|2021-12-30 23:31:40|90507|90403|90511.8|90407.8|90511.9|90407.9|90507|90403|13
1640907110000|2021-12-30 23:31:50|90512|90408|90501.1|90397.1|90512.1|90408.1|90501.1|90397.1|9
1640907120000|2021-12-30 23:32:00|90501.2|90397.2|90510|90406|90510.8|90406.8|90501.2|90397.2|16
1640907130000|2021-12-30 23:32:10|90509.8|90405.8|90506.5|90402.5|90515.1|90411.1|90506.5|90402.5|18
1640907140000|2021-12-30 23:32:20|90507.7|90403.7|90510.3|90406.3|90511.3|90407.3|90507.7|90403.7|8
1640907150000|2021-12-30 23:32:30|90509.5|90405.5|90505.6|90401.6|90509.9|90405.9|90505.6|90401.6|9
1640907160000|2021-12-30 23:32:40|90505.4|90401.4|90517.3|90413.3|90518.7|90414.7|90505.4|90401.4|12
1640907170000|2021-12-30 23:32:50|90519.3|90415.3|90504.5|90400.5|90519.3|90415.3|90499.8|90395.8|16
1640907180000|2021-12-30 23:33:00|90504.6|90400.6|90515.4|90411.4|90520.2|90416.2|90504.6|90400.6|16
1640907190000|2021-12-30 23:33:10|90516.1|90412.1|90506.6|90402.6|90517.3|90413.3|90506.6|90402.6|13
1640907200000|2021-12-30 23:33:20|90508.1|90404.1|90510.6|90406.6|90511.3|90407.3|90508.1|90404.1|7
1640907210000|2021-12-30 23:33:30|90509.5|90405.5|90512.5|90408.5|90514.1|90410.1|90509.5|90405.5|5
1640907220000|2021-12-30 23:33:40|90515.6|90411.6|90504.3|90400.3|90516.4|90412.4|90504.3|90400.3|7
1640907230000|2021-12-30 23:33:50|90505|90401|90508.5|90404.5|90516|90412|90500.6|90396.6|29
1640907240000|2021-12-30 23:34:00|90509.5|90405.5|90492.2|90388.2|90509.7|90405.7|90489|90385|34
1640907250000|2021-12-30 23:34:10|90492|90388|90498|90394|90498|90394|90491.5|90387.5|19
1640907260000|2021-12-30 23:34:20|90496|90392|90541.5|90437.5|90542.4|90438.4|90496|90392|39
1640907270000|2021-12-30 23:34:30|90542.3|90438.3|90552.2|90448.2|90552.2|90448.2|90542.3|90438.3|26
1640907280000|2021-12-30 23:34:40|90553|90449|90538.3|90434.3|90553|90449|90534.9|90430.9|21
1640907290000|2021-12-30 23:34:50|90538.5|90434.5|90539.2|90435.2|90539.2|90435.2|90538.5|90434.5|13
1640907300000|2021-12-30 23:35:00|90537.5|90433.5|90535.3|90431.3|90537.9|90433.9|90535.3|90431.3|16
1640907310000|2021-12-30 23:35:10|90535.4|90431.4|90535.8|90431.8|90536.9|90432.9|90534.4|90430.4|20
1640907320000|2021-12-30 23:35:20|90536|90432|90537.2|90433.2|90537.5|90433.5|90535.4|90431.4|13
1640907330000|2021-12-30 23:35:30|90537.1|90433.1|90534.4|90430.4|90537.1|90433.1|90534|90430|10
1640907340000|2021-12-30 23:35:40|90540.9|90436.9|90537.9|90433.9|90543|90439|90537.2|90433.2|15
1640907350000|2021-12-30 23:35:50|90535.2|90431.2|90540.4|90436.4|90540.4|90436.4|90535.2|90431.2|13
1640907360000|2021-12-30 23:36:00|90539.5|90435.5|90540.4|90436.4|90540.5|90436.5|90538.7|90434.7|6
1640907370000|2021-12-30 23:36:10|90540.6|90436.6|90547|90443|90549.3|90445.3|90535.2|90431.2|32
1640907380000|2021-12-30 23:36:20|90550.6|90446.6|90552|90448|90555.4|90451.4|90550|90446|32
1640907390000|2021-12-30 23:36:30|90552.4|90448.4|90552.1|90448.1|90553.1|90449.1|90551.4|90447.4|13
1640907400000|2021-12-30 23:36:40|90552.3|90448.3|90550.5|90446.5|90554.2|90450.2|90550.3|90446.3|18
1640907410000|2021-12-30 23:36:50|90551.5|90447.5|90552.6|90448.6|90553.5|90449.5|90550.9|90446.9|12
1640907420000|2021-12-30 23:37:00|90553.1|90449.1|90551.1|90447.1|90555.3|90451.3|90550.6|90446.6|14
1640907430000|2021-12-30 23:37:10|90551.2|90447.2|90561.4|90457.4|90568.9|90464.9|90551.2|90447.2|19
1640907440000|2021-12-30 23:37:20|90561.2|90457.2|90562.4|90458.4|90565.7|90461.7|90560.7|90456.7|19
1640907450000|2021-12-30 23:37:30|90561.9|90457.9|90558.7|90454.7|90561.9|90457.9|90557|90453|13
1640907460000|2021-12-30 23:37:40|90558.6|90454.6|90556.6|90452.6|90558.7|90454.7|90556.3|90452.5|11
1640907470000|2021-12-30 23:37:50|90552.1|90448.1|90554.8|90450.8|90555.3|90451.3|90552.1|90448.1|10
1640907480000|2021-12-30 23:38:00|90556.1|90452.1|90554.8|90450.8|90556.4|90452.4|90554.1|90450.1|7
1640907490000|2021-12-30 23:38:10|90554.9|90450.9|90555.2|90451.2|90558.3|90454.3|90554.4|90450.4|16
1640907500000|2021-12-30 23:38:20|90555|90451|90555.7|90451.7|90556.2|90452.2|90555|90451|6
1640907510000|2021-12-30 23:38:30|90553.8|90449.8|90553.9|90449.9|90554.6|90450.6|90553.8|90449.8|6
1640907520000|2021-12-30 23:38:40|90558.5|90454.5|90550.4|90446.4|90558.5|90454.5|90550.4|90446.4|7
1640907530000|2021-12-30 23:38:50|90554.4|90450.4|90553.6|90449.6|90554.4|90450.4|90553.4|90449.4|6
1640907540000|2021-12-30 23:39:00|90552.7|90448.7|90551.1|90447.1|90552.9|90448.9|90548.7|90444.7|17
1640907550000|2021-12-30 23:39:10|90550.4|90446.4|90552.3|90448.3|90552.9|90448.9|90550.4|90446.4|13
1640907560000|2021-12-30 23:39:20|90552.4|90448.4|90552.4|90448.4|90552.8|90448.8|90552.1|90448.1|9
1640907570000|2021-12-30 23:39:30|90552.5|90448.5|90552.1|90448.1|90552.8|90448.8|90549.1|90445.1|10
1640907580000|2021-12-30 23:39:40|90552.3|90448.3|90552|90448|90554.6|90450.6|90552|90448|19
1640907590000|2021-12-30 23:39:50|90554.9|90450.9|90549.9|90445.9|90554.9|90450.9|90549.9|90445.9|8
1640907600000|2021-12-30 23:40:00|90550.5|90446.5|90549.4|90445.4|90550.9|90446.9|90548.4|90444.4|6
1640907610000|2021-12-30 23:40:10|90549.3|90445.3|90550|90446|90552.6|90448.6|90548.9|90444.9|18
1640907620000|2021-12-30 23:40:20|90551.5|90447.5|90549.3|90445.3|90551.5|90447.5|90548.8|90444.8|6
1640907630000|2021-12-30 23:40:30|90549.2|90445.2|90549.3|90445.3|90549.7|90445.7|90549.2|90445.2|8
1640907640000|2021-12-30 23:40:40|90549.4|90445.4|90552.8|90448.8|90554.6|90450.6|90548.8|90444.8|10
1640907650000|2021-12-30 23:40:50|90551.1|90447.1|90548.7|90444.7|90551.1|90447.1|90546.4|90442.4|8
1640907660000|2021-12-30 23:41:00|90548.4|90444.4|90550.4|90446.4|90552.7|90448.7|90548.4|90444.4|8
1640907670000|2021-12-30 23:41:10|90550.3|90446.3|90550.9|90446.9|90551.2|90447.2|90550.3|90446.3|7
1640907680000|2021-12-30 23:41:20|90551.1|90447.1|90548.9|90444.9|90551.1|90447.1|90547.6|90443.6|6
1640907690000|2021-12-30 23:41:30|90549.3|90445.3|90549.8|90445.8|90550.1|90446.1|90549.2|90445.2|5
1640907700000|2021-12-30 23:41:40|90549.6|90445.6|90550.7|90446.7|90552.1|90448.1|90549.5|90445.5|12
1640907710000|2021-12-30 23:41:50|90551.4|90447.4|90550.6|90446.6|90551.8|90447.8|90548.2|90444.2|8
1640907720000|2021-12-30 23:42:00|90550.4|90446.4|90551|90447|90551.1|90447.1|90550.4|90446.4|4
1640907730000|2021-12-30 23:42:10|90551.2|90447.2|90548.9|90444.9|90551.4|90447.4|90548.9|90444.9|9
1640907740000|2021-12-30 23:42:20|90546.5|90442.5|90552.9|90448.9|90553.3|90449.3|90546.5|90442.5|10
1640907750000|2021-12-30 23:42:30|90553.1|90449.1|90547.4|90443.4|90553.3|90449.3|90547.1|90443.1|6
1640907760000|2021-12-30 23:42:40|90550.5|90446.5|90552.2|90448.2|90552.2|90448.2|90549|90445|11
1640907770000|2021-12-30 23:42:50|90552|90448|90551.5|90447.5|90552.3|90448.3|90549|90445|10
1640907780000|2021-12-30 23:43:00|90551.7|90447.7|90551.5|90447.5|90552.4|90448.4|90551.4|90447.4|11
1640907790000|2021-12-30 23:43:10|90553.2|90449.2|90560.8|90456.8|90560.8|90456.8|90552.8|90448.8|13
1640907800000|2021-12-30 23:43:20|90560.4|90456.4|90559.4|90455.4|90560.8|90456.8|90552.9|90448.9|17
1640907810000|2021-12-30 23:43:30|90558.3|90454.3|90556.3|90452.3|90559.5|90455.5|90555|90451|12
1640907820000|2021-12-30 23:43:40|90553.4|90449.4|90554.9|90450.9|90555|90451|90553.4|90449.4|6
1640907830000|2021-12-30 23:43:50|90555.7|90451.7|90554.9|90450.9|90556.2|90452.2|90554.8|90450.8|7
1640907840000|2021-12-30 23:44:00|90555.3|90451.3|90558.3|90454.3|90558.3|90454.3|90555.3|90451.3|8
1640907850000|2021-12-30 23:44:10|90558.5|90454.5|90556.5|90452.5|90558.5|90454.5|90552|90448|8
1640907860000|2021-12-30 23:44:20|90554.9|90450.9|90558.2|90454.2|90558.3|90454.3|90554.9|90450.9|7
1640907870000|2021-12-30 23:44:30|90555|90451|90552.9|90448.9|90555.4|90451.4|90549.6|90445.6|10
1640907880000|2021-12-30 23:44:40|90554.4|90450.4|90557.8|90453.8|90558.3|90454.3|90553.4|90449.4|8
1640907890000|2021-12-30 23:44:50|90558.2|90454.2|90555.3|90451.3|90558.3|90454.3|90551.7|90447.7|12
1640907900000|2021-12-30 23:45:00|90555.4|90451.4|90558.3|90454.3|90558.3|90454.3|90554.3|90450.3|16
1640907910000|2021-12-30 23:45:10|90558.4|90454.4|90556.3|90452.3|90558.5|90454.5|90547.3|90443.3|7
1640907920000|2021-12-30 23:45:20|90555.6|90451.6|90555.9|90451.9|90556.4|90452.4|90553.9|90449.9|11
1640907930000|2021-12-30 23:45:30|90556.3|90452.3|90557.6|90453.6|90557.7|90453.7|90556.2|90452.2|6
1640907940000|2021-12-30 23:45:40|90557.4|90453.4|90554.8|90450.8|90557.4|90453.4|90551.2|90447.2|12
1640907950000|2021-12-30 23:45:50|90556.3|90452.3|90555.7|90451.7|90556.3|90452.3|90555.2|90451.2|6
1640907960000|2021-12-30 23:46:00|90558.1|90454.1|90558.8|90454.8|90558.8|90454.8|90557.4|90453.4|8
1640907970000|2021-12-30 23:46:10|90558.3|90454.3|90556.1|90452.1|90558.3|90454.3|90551.2|90447.2|10
1640907980000|2021-12-30 23:46:20|90555.8|90451.8|90555.8|90451.8|90556.1|90452.1|90553.5|90449.5|6
1640907990000|2021-12-30 23:46:30|90555.1|90451.1|90557.4|90453.4|90557.4|90453.4|90554.9|90450.9|6
1640908000000|2021-12-30 23:46:40|90557.9|90453.9|90554.4|90450.4|90557.9|90453.9|90553.5|90449.5|6
1640908010000|2021-12-30 23:46:50|90554.5|90450.5|90555.2|90451.2|90555.6|90451.6|90552.7|90448.7|10
1640908020000|2021-12-30 23:47:00|90555.1|90451.1|90558.5|90454.5|90558.7|90454.7|90555.1|90451.1|7
1640908030000|2021-12-30 23:47:10|90557.5|90453.5|90553.8|90449.8|90558.1|90454.1|90551.1|90447.1|12
1640908040000|2021-12-30 23:47:20|90555.1|90451.1|90556.5|90452.5|90556.7|90452.7|90555.1|90451.1|10
1640908050000|2021-12-30 23:47:30|90556.6|90452.6|90557.5|90453.5|90557.5|90453.5|90556.3|90452.3|11
1640908060000|2021-12-30 23:47:40|90557.4|90453.4|90553.8|90449.8|90557.4|90453.4|90550|90446|6
1640908070000|2021-12-30 23:47:50|90554.4|90450.4|90557.2|90453.2|90557.2|90453.2|90553.2|90449.2|13
1640908080000|2021-12-30 23:48:00|90557.4|90453.4|90556.6|90452.6|90557.4|90453.4|90548.7|90444.7|8
1640908090000|2021-12-30 23:48:10|90555.9|90451.9|90552|90448|90555.9|90451.9|90551.3|90447.3|21
1640908100000|2021-12-30 23:48:20|90552.1|90448.1|90551.1|90447.1|90552.6|90448.6|90549.3|90445.3|8
1640908110000|2021-12-30 23:48:30|90551.4|90447.4|90551.8|90447.8|90552.2|90448.2|90551.3|90447.3|6
1640908120000|2021-12-30 23:48:40|90553.5|90449.5|90557.4|90453.4|90557.4|90453.4|90546.8|90442.8|14
1640908130000|2021-12-30 23:48:50|90555.8|90451.8|90538.4|90434.4|90555.8|90451.8|90538.4|90434.4|19
1640908140000|2021-12-30 23:49:00|90538.5|90434.5|90536.7|90432.7|90545.8|90441.8|90535.2|90431.2|20
1640908150000|2021-12-30 23:49:10|90537.2|90433.2|90539.4|90435.4|90540.2|90436.2|90537.2|90433.2|12
1640908160000|2021-12-30 23:49:20|90538.5|90434.5|90538.4|90434.4|90538.5|90434.5|90537.2|90433.2|7
1640908170000|2021-12-30 23:49:30|90537.4|90433.4|90532.3|90428.3|90537.4|90433.4|90532|90428|15
1640908180000|2021-12-30 23:49:40|90535.8|90431.8|90535.9|90431.9|90537.6|90433.6|90535|90431|14
1640908190000|2021-12-30 23:49:50|90536.2|90432.2|90534.9|90430.9|90536.2|90432.2|90534.9|90430.9|9
1640908200000|2021-12-30 23:50:00|90536.9|90432.9|90531.3|90427.3|90537.7|90433.7|90528.6|90424.6|19
1640908210000|2021-12-30 23:50:10|90530.4|90426.4|90534.5|90430.5|90534.9|90430.9|90530|90426|15
1640908220000|2021-12-30 23:50:20|90532.8|90428.8|90527.2|90423.2|90532.8|90428.8|90526.6|90422.6|6
1640908230000|2021-12-30 23:50:30|90529.5|90425.5|90530.2|90426.2|90530.3|90426.3|90528.5|90424.5|13
1640908240000|2021-12-30 23:50:40|90530.4|90426.4|90528.9|90424.9|90533.5|90429.5|90528.4|90424.4|9
1640908250000|2021-12-30 23:50:50|90529.6|90425.6|90526.8|90422.8|90531.8|90427.8|90526.8|90422.8|13
1640908260000|2021-12-30 23:51:00|90526.2|90422.2|90530|90426|90536.2|90432.2|90526.2|90422.2|10
1640908270000|2021-12-30 23:51:10|90529.3|90425.3|90527.2|90423.2|90529.4|90425.4|90527.2|90423.2|8
1640908280000|2021-12-30 23:51:20|90527.4|90423.4|90524.5|90420.5|90528.3|90424.3|90524.5|90420.5|8
1640908290000|2021-12-30 23:51:30|90521.3|90417.3|90523.8|90419.8|90524.8|90420.8|90521.3|90417.3|9
1640908300000|2021-12-30 23:51:40|90523.2|90419.2|90521.3|90417.3|90526.2|90422.2|90521.3|90417.3|5
1640908310000|2021-12-30 23:51:50|90521.8|90417.8|90523.8|90419.8|90524|90420|90521.8|90417.8|6
1640908320000|2021-12-30 23:52:00|90523.9|90419.9|90522.3|90418.3|90527.7|90423.7|90522.3|90418.3|10
1640908330000|2021-12-30 23:52:10|90522|90418|90523.9|90419.9|90527.5|90423.5|90520.5|90416.5|15
1640908340000|2021-12-30 23:52:20|90523.5|90419.5|90524.5|90420.5|90524.5|90420.5|90523.5|90419.5|4
1640908350000|2021-12-30 23:52:30|90526.5|90422.5|90521.1|90417.1|90526.7|90422.7|90521.1|90417.1|6
1640908360000|2021-12-30 23:52:40|90522|90418|90523|90419|90523.8|90419.8|90522|90418|9
1640908370000|2021-12-30 23:52:50|90525.9|90421.9|90521.4|90417.4|90526.1|90422.1|90521.4|90417.4|8
1640908380000|2021-12-30 23:53:00|90522.2|90418.2|90528.6|90424.6|90530.3|90426.3|90522.2|90418.2|13
1640908390000|2021-12-30 23:53:10|90527.7|90423.7|90523.3|90419.3|90527.9|90423.9|90522.5|90418.5|8
1640908400000|2021-12-30 23:53:20|90521.8|90417.8|90523.5|90419.5|90523.5|90419.5|90521.6|90417.6|5
1640908410000|2021-12-30 23:53:30|90521.9|90417.9|90529.3|90425.3|90529.3|90425.3|90521.9|90417.9|17
1640908420000|2021-12-30 23:53:40|90524.9|90420.9|90522.4|90418.4|90528.9|90424.9|90522.4|90418.4|15
1640908430000|2021-12-30 23:53:50|90523|90419|90523.9|90419.9|90524|90420|90523|90419|6
1640908440000|2021-12-30 23:54:00|90524.1|90420.1|90521.2|90417.2|90526.6|90422.6|90521.2|90417.2|12
1640908450000|2021-12-30 23:54:10|90521.5|90417.5|90522.5|90418.5|90523|90419|90521.5|90417.5|3
1640908460000|2021-12-30 23:54:20|90523.5|90419.5|90521.8|90417.8|90524.7|90420.7|90521.8|90417.8|6
1640908470000|2021-12-30 23:54:30|90522.8|90418.8|90520.9|90416.9|90524.4|90420.4|90519.9|90415.9|7
1640908480000|2021-12-30 23:54:40|90523.3|90419.3|90521.2|90417.2|90525.9|90421.9|90521.2|90417.2|8
1640908490000|2021-12-30 23:54:50|90523.5|90419.5|90524|90420|90524|90420|90523.5|90419.5|3
1640908500000|2021-12-30 23:55:00|90522.6|90418.6|90522.3|90418.3|90530.1|90426.1|90517.6|90413.6|18
1640908510000|2021-12-30 23:55:10|90522.2|90418.2|90524|90420|90524|90420|90522.2|90418.2|4
1640908520000|2021-12-30 23:55:20|90524.4|90420.4|90525.8|90421.8|90525.8|90421.8|90523.9|90419.9|11
1640908530000|2021-12-30 23:55:30|90525.2|90421.2|90523|90419|90525.8|90421.8|90521.4|90417.4|10
1640908540000|2021-12-30 23:55:40|90523.6|90419.6|90524.6|90420.6|90524.6|90420.6|90523.6|90419.6|6
1640908550000|2021-12-30 23:55:50|90523.3|90419.3|90519.9|90415.9|90530.6|90426.6|90519.9|90415.9|15
1640908560000|2021-12-30 23:56:00|90526.2|90422.2|90525|90421|90526.2|90422.2|90523.7|90419.7|6
1640908570000|2021-12-30 23:56:10|90521.9|90417.9|90522.8|90418.8|90527.6|90423.6|90521.9|90417.9|8
1640908580000|2021-12-30 23:56:20|90524|90420|90527.2|90423.2|90527.2|90423.2|90524|90420|14
1640908590000|2021-12-30 23:56:30|90528.8|90424.8|90531.3|90427.3|90532.7|90428.7|90523.1|90419.1|15
1640908600000|2021-12-30 23:56:40|90529.7|90425.7|90537.3|90433.3|90541.1|90437.1|90529.5|90425.5|8
1640908610000|2021-12-30 23:56:50|90536.1|90432.1|90534.7|90430.7|90536.1|90432.1|90530.7|90426.7|23
1640908620000|2021-12-30 23:57:00|90538.4|90434.4|90539.9|90435.9|90540.1|90436.1|90534.4|90430.4|15
1640908630000|2021-12-30 23:57:10|90540.3|90436.3|90537.7|90433.7|90542.6|90438.6|90534.5|90430.5|13
1640908640000|2021-12-30 23:57:20|90535.2|90431.2|90539.1|90435.1|90540.6|90436.6|90535.2|90431.2|13
1640908650000|2021-12-30 23:57:30|90540|90436|90539.9|90435.9|90543.2|90439.2|90535|90431|11
1640908660000|2021-12-30 23:57:40|90539.2|90435.2|90540.4|90436.4|90543.3|90439.3|90537.3|90433.3|18
1640908670000|2021-12-30 23:57:50|90540.6|90436.6|90537|90433|90542.6|90438.6|90536.3|90432.3|20
1640908680000|2021-12-30 23:58:00|90537.7|90433.7|90531.3|90427.3|90539.9|90435.9|90530.2|90426.2|22
1640908690000|2021-12-30 23:58:10|90531.8|90427.8|90534.8|90430.8|90537.7|90433.7|90531.2|90427.2|14
1640908700000|2021-12-30 23:58:20|90536.2|90432.2|90530.6|90426.6|90536.2|90432.2|90528.4|90424.4|13
1640908710000|2021-12-30 23:58:30|90530.9|90426.9|90535.5|90431.5|90535.6|90431.6|90530.3|90426.3|18
1640908720000|2021-12-30 23:58:40|90534.8|90430.8|90535.5|90431.5|90538.8|90434.8|90532.7|90428.7|25
1640908730000|2021-12-30 23:58:50|90535.6|90431.6|90541|90437|90541.4|90437.4|90535.2|90431.2|18
1640908740000|2021-12-30 23:59:00|90543|90439|90538.5|90434.5|90543|90439|90538.5|90434.5|25
1640908750000|2021-12-30 23:59:10|90539.5|90435.5|90534.4|90430.4|90540.1|90436.1|90533.1|90429.1|26
1640908760000|2021-12-30 23:59:20|90534.6|90430.6|90538.1|90434.1|90538.7|90434.7|90534.6|90430.6|21
1640908770000|2021-12-30 23:59:30|90540.1|90436.1|90534.9|90430.9|90541.1|90437.1|90534.9|90430.9|15
1640908780000|2021-12-30 23:59:40|90534.7|90430.7|90537.4|90433.4|90537.9|90433.9|90527.9|90423.9|33
1640908790000|2021-12-30 23:59:50|90538.5|90434.5|90535.8|90431.8|90538.5|90434.5|90535.2|90431.2|16
1640908800000|2021-12-31 00:00:00|90535.7|90431.7|90530.8|90426.8|90550.1|90446.1|90530.7|90426.7|41
1640908810000|2021-12-31 00:00:10|90531.5|90427.5|90531.2|90427.2|90532.8|90428.8|90528.6|90424.6|17
1640908820000|2021-12-31 00:00:20|90530.7|90426.7|90534.5|90430.5|90534.7|90430.7|90530.6|90426.6|7
1640908830000|2021-12-31 00:00:30|90534.4|90430.4|90529.7|90430.6|90534.4|90430.6|90529.7|90425.9|12
1640908840000|2021-12-31 00:00:40|90531.9|90427.9|90534.5|90430.5|90534.5|90430.5|90531.9|90427.9|5
1640908850000|2021-12-31 00:00:50|90534.6|90430.6|90531.3|90427.3|90534.6|90430.6|90531.3|90427.3|7
1640908860000|2021-12-31 00:01:00|90531.9|90427.9|90535.7|90431.7|90541|90437|90531.9|90427.9|20
1640908870000|2021-12-31 00:01:10|90535.6|90431.6|90537.3|90433.3|90538.2|90434.2|90535.6|90431.6|7
1640908880000|2021-12-31 00:01:20|90537.2|90433.2|90538.9|90434.9|90540.1|90436.1|90535.8|90431.8|15
1640908890000|2021-12-31 00:01:30|90541.8|90437.8|90542.3|90438.3|90543.7|90439.7|90540.1|90436.1|9
1640908900000|2021-12-31 00:01:40|90542.5|90438.5|90530.4|90426.4|90542.9|90438.9|90530.4|90426.4|6
1640908910000|2021-12-31 00:01:50|90533.7|90429.7|90538.3|90434.3|90541.1|90437.1|90533.7|90429.7|11
1640908920000|2021-12-31 00:02:00|90538.9|90434.9|90539.1|90435.1|90539.1|90435.1|90533.7|90429.7|16
1640908930000|2021-12-31 00:02:10|90539|90435|90541.1|90437.1|90542.4|90438.4|90538.4|90434.4|10
1640908940000|2021-12-31 00:02:20|90540.6|90436.6|90541.9|90437.9|90542.1|90438.1|90540.2|90436.2|8
1640908950000|2021-12-31 00:02:30|90542.3|90438.3|90539.2|90435.2|90542.3|90438.3|90535.2|90431.2|9
1640908960000|2021-12-31 00:02:40|90538.9|90434.9|90537|90433|90539.3|90435.3|90537|90433|7
1640908970000|2021-12-31 00:02:50|90537.4|90433.4|90539.7|90435.7|90540.2|90436.2|90537.4|90433.4|10
1640908980000|2021-12-31 00:03:00|90539.5|90435.5|90536.9|90432.9|90539.7|90435.7|90534.7|90430.7|15
1640908990000|2021-12-31 00:03:10|90538.8|90434.8|90524.8|90420.8|90538.8|90437.3|90522.2|90418.2|29
1640909000000|2021-12-31 00:03:20|90522.7|90418.7|90526.9|90422.9|90528.8|90424.8|90521.3|90417.3|10
1640909010000|2021-12-31 00:03:30|90526.8|90422.8|90524.2|90420.2|90526.8|90422.8|90521.1|90417.1|13
1640909020000|2021-12-31 00:03:40|90528.3|90424.3|90523.5|90419.5|90528.9|90424.9|90523.4|90419.4|12
1640909030000|2021-12-31 00:03:50|90523.7|90419.7|90524.8|90420.8|90524.8|90420.8|90523.7|90419.7|4
1640909040000|2021-12-31 00:04:00|90526.5|90422.5|90528.1|90424.1|90528.1|90424.1|90522.9|90418.9|11
1640909050000|2021-12-31 00:04:10|90527.3|90423.3|90516.4|90412.4|90528.3|90424.3|90516.4|90412.4|16
1640909060000|2021-12-31 00:04:20|90515.9|90411.9|90521.4|90417.4|90523.7|90419.7|90514.3|90410.3|23
1640909070000|2021-12-31 00:04:30|90520.5|90416.5|90518.4|90414.4|90521.7|90417.7|90517.7|90413.7|8
1640909080000|2021-12-31 00:04:40|90516.9|90412.9|90518.8|90414.8|90520.2|90416.2|90516.9|90412.9|13
1640909090000|2021-12-31 00:04:50|90518.6|90414.6|90517.7|90413.7|90518.6|90414.6|90515.9|90411.9|5
1640909100000|2021-12-31 00:05:00|90518.1|90414.1|90519|90415|90519.2|90415.2|90516.9|90412.9|12
1640909110000|2021-12-31 00:05:10|90518.3|90414.3|90511.8|90407.8|90519.5|90415.5|90510.2|90406.2|14
1640909120000|2021-12-31 00:05:20|90509.8|90405.8|90513.9|90409.9|90515.9|90411.9|90507.6|90405.8|26
1640909130000|2021-12-31 00:05:30|90514.7|90410.7|90506.5|90402.5|90516|90412|90504.5|90400.5|16
1640909140000|2021-12-31 00:05:40|90507|90403|90513.4|90409.4|90513.7|90409.7|90507|90403|15
1640909150000|2021-12-31 00:05:50|90513.1|90409.1|90510|90406|90515.4|90411.4|90506.2|90402.2|20
1640909160000|2021-12-31 00:06:00|90509.6|90405.6|90510.9|90406.9|90511.3|90407.3|90508.6|90404.6|20
1640909170000|2021-12-31 00:06:10|90511.1|90407.1|90511|90407|90512.7|90408.7|90505.3|90401.3|22
1640909180000|2021-12-31 00:06:20|90510.3|90406.3|90512.6|90408.6|90512.6|90408.6|90508|90404|8
1640909190000|2021-12-31 00:06:30|90510.6|90406.6|90513.8|90409.8|90514.6|90410.6|90507.2|90403.2|14
1640909200000|2021-12-31 00:06:40|90514.2|90410.2|90516.4|90412.4|90521.4|90417.4|90514.2|90410.2|8
1640909210000|2021-12-31 00:06:50|90515|90411|90514|90410|90519.6|90415.6|90514|90410|10
1640909220000|2021-12-31 00:07:00|90513.6|90409.6|90516.2|90412.2|90516.6|90412.6|90513.6|90409.6|7
1640909230000|2021-12-31 00:07:10|90519.8|90415.8|90512.4|90408.4|90520.9|90416.9|90511.7|90407.7|33
1640909240000|2021-12-31 00:07:20|90512.6|90408.6|90509.9|90405.9|90514|90410|90509.9|90405.9|22
1640909250000|2021-12-31 00:07:30|90511.1|90407.1|90512.1|90408.1|90512.1|90408.1|90510.2|90406.2|8
1640909260000|2021-12-31 00:07:40|90511.8|90407.8|90509.8|90405.8|90512.5|90408.5|90509.8|90405.8|8
1640909270000|2021-12-31 00:07:50|90509.6|90405.6|90503.7|90399.7|90509.8|90405.8|90503.3|90399.3|24
1640909280000|2021-12-31 00:08:00|90504.9|90400.9|90502|90398|90504.9|90400.9|90499.1|90395.1|22
1640909290000|2021-12-31 00:08:10|90501|90397|90502.2|90398.2|90502.2|90398.2|90500.8|90396.8|10
1640909300000|2021-12-31 00:08:20|90502.5|90398.5|90499.8|90395.8|90502.7|90398.7|90498.5|90394.5|15
1640909310000|2021-12-31 00:08:30|90499.2|90395.2|90501.6|90397.6|90502.5|90398.5|90499.2|90395.2|14
1640909320000|2021-12-31 00:08:40|90494.5|90390.5|90501.1|90397.1|90501.3|90397.3|90494.5|90390.5|9
1640909330000|2021-12-31 00:08:50|90503|90399|90500.5|90396.5|90503|90399|90499.4|90395.4|9
1640909340000|2021-12-31 00:09:00|90500.7|90396.7|90501|90397|90502|90398|90497.9|90393.9|18
1640909350000|2021-12-31 00:09:10|90500.8|90396.8|90502.7|90398.7|90503.9|90399.9|90500.2|90396.2|20
1640909360000|2021-12-31 00:09:20|90503.4|90399.4|90504.6|90400.6|90504.9|90400.9|90503.3|90399.3|9
1640909370000|2021-12-31 00:09:30|90499.8|90395.8|90501.9|90397.9|90502.8|90398.8|90499.4|90395.4|8
1640909380000|2021-12-31 00:09:40|90502.6|90398.6|90504.4|90400.4|90504.4|90400.4|90501.9|90397.9|9
1640909390000|2021-12-31 00:09:50|90504.2|90400.2|90501.4|90397.4|90504.2|90400.2|90499.2|90395.2|8
1640909400000|2021-12-31 00:10:00|90502|90398|90504.5|90400.5|90504.5|90400.5|90502|90398|21
1640909410000|2021-12-31 00:10:10|90505.4|90401.4|90501.7|90397.7|90506.1|90402.1|90501.7|90397.7|13
1640909420000|2021-12-31 00:10:20|90501.9|90397.9|90499|90395|90502.1|90398.1|90498.4|90394.4|9
1640909430000|2021-12-31 00:10:30|90500.1|90396.1|90501.9|90397.9|90501.9|90397.9|90498|90394|12
1640909440000|2021-12-31 00:10:40|90500.5|90396.5|90501.4|90397.4|90502.5|90398.5|90496.9|90392.9|18
1640909450000|2021-12-31 00:10:50|90502.6|90398.6|90503.6|90399.6|90505.9|90401.9|90502|90398|15
1640909460000|2021-12-31 00:11:00|90504.1|90400.1|90504.6|90400.6|90505|90401|90503.8|90399.8|10
1640909470000|2021-12-31 00:11:10|90504.5|90400.5|90502.4|90398.4|90505|90401|90502.2|90398.2|11
1640909480000|2021-12-31 00:11:20|90502.8|90398.8|90504.8|90400.8|90505|90401|90502.4|90398.4|7
1640909490000|2021-12-31 00:11:30|90504.1|90400.1|90502.5|90398.5|90505|90401|90502.5|90398.5|8
1640909500000|2021-12-31 00:11:40|90503.5|90399.5|90503.5|90399.5|90504.5|90400.5|90502.2|90398.2|8
1640909510000|2021-12-31 00:11:50|90503|90399|90501.7|90397.7|90504.4|90400.4|90501.7|90397.7|12
1640909520000|2021-12-31 00:12:00|90502.9|90398.9|90500.7|90396.7|90504.8|90400.8|90495.7|90391.7|32
1640909530000|2021-12-31 00:12:10|90500|90396|90502.7|90398.7|90502.7|90398.7|90496.3|90392.3|29
1640909540000|2021-12-31 00:12:20|90502.9|90398.9|90497.1|90393.1|90503.4|90399.4|90496.2|90392.2|27
1640909550000|2021-12-31 00:12:30|90497.3|90393.3|90495.1|90391.1|90497.4|90393.4|90495|90391|26
1640909560000|2021-12-31 00:12:40|90495.4|90391.4|90496.4|90392.4|90496.4|90392.4|90494.6|90390.6|12
1640909570000|2021-12-31 00:12:50|90495.5|90391.5|90495.3|90391.3|90496.8|90392.8|90494.9|90390.9|19
1640909580000|2021-12-31 00:13:00|90494.7|90390.7|90494.9|90390.9|90495.2|90391.2|90494.4|90390.4|13
1640909590000|2021-12-31 00:13:10|90494.7|90390.7|90498.8|90394.8|90498.8|90394.8|90494.7|90390.7|14
1640909600000|2021-12-31 00:13:20|90499.3|90395.3|90502.7|90398.7|90502.7|90398.7|90499.3|90395.3|16
1640909610000|2021-12-31 00:13:30|90501.6|90397.6|90502.5|90398.5|90503.8|90399.8|90501.6|90397.6|10
1640909620000|2021-12-31 00:13:40|90503.1|90399.1|90502.5|90398.5|90504.5|90400.5|90500.3|90396.3|11
1640909630000|2021-12-31 00:13:50|90503.1|90399.1|90503.3|90399.3|90503.8|90399.8|90502|90398|14
1640909640000|2021-12-31 00:14:00|90502.3|90398.3|90503.7|90399.7|90504|90400|90502.3|90398.3|11
1640909650000|2021-12-31 00:14:10|90503.5|90399.5|90502.8|90398.8|90503.8|90399.8|90501.6|90397.6|14
1640909660000|2021-12-31 00:14:20|90502.7|90398.7|90505.2|90401.2|90505.6|90401.6|90502.7|90398.7|15
1640909670000|2021-12-31 00:14:30|90505.4|90401.4|90504.7|90400.7|90505.5|90401.5|90504.7|90400.7|14
1640909680000|2021-12-31 00:14:40|90504.8|90400.8|90505.1|90401.1|90505.1|90401.1|90499.5|90395.5|15
1640909690000|2021-12-31 00:14:50|90503.9|90399.9|90504.3|90400.3|90505.8|90401.8|90503.9|90399.9|13
1640909700000|2021-12-31 00:15:00|90501|90397|90503.8|90399.8|90504|90400|90501|90397|12
1640909710000|2021-12-31 00:15:10|90503.4|90399.4|90505.6|90401.6|90505.6|90401.6|90503.3|90399.3|9
1640909720000|2021-12-31 00:15:20|90501.7|90397.7|90502.3|90398.3|90503.1|90399.1|90501.6|90397.6|4
1640909730000|2021-12-31 00:15:30|90502.8|90398.8|90504.9|90400.9|90505.6|90401.6|90501.6|90397.6|10
1640909740000|2021-12-31 00:15:40|90505.3|90401.3|90513.7|90409.7|90514.2|90410.2|90503.5|90399.7|32
1640909750000|2021-12-31 00:15:50|90513.9|90409.9|90513.1|90409.1|90514|90410|90513.1|90409.1|7
1640909760000|2021-12-31 00:16:00|90513|90409|90513.4|90409.4|90513.7|90409.7|90512.9|90408.9|6
1640909770000|2021-12-31 00:16:10|90514.1|90410.1|90517.6|90413.6|90520.7|90416.7|90509.8|90405.8|12
1640909780000|2021-12-31 00:16:20|90518.2|90414.2|90516.7|90412.7|90518.2|90414.2|90515.4|90411.4|10
1640909790000|2021-12-31 00:16:30|90516.6|90412.6|90510.9|90406.9|90516.9|90412.9|90510.1|90406.1|13
1640909800000|2021-12-31 00:16:40|90510.6|90406.6|90510.7|90406.7|90512.9|90408.9|90508.5|90404.5|23
1640909810000|2021-12-31 00:16:50|90511.5|90407.5|90512.3|90408.3|90512.5|90408.5|90510.8|90406.8|10
1640909820000|2021-12-31 00:17:00|90512.2|90408.2|90514.6|90410.6|90514.9|90410.9|90512|90408|19
1640909830000|2021-12-31 00:17:10|90514.7|90410.7|90510.4|90406.4|90514.9|90410.9|90507.2|90403.2|13
1640909840000|2021-12-31 00:17:20|90511|90407|90514.9|90410.9|90514.9|90410.9|90509.9|90405.9|6
1640909850000|2021-12-31 00:17:30|90514.1|90410.1|90515.7|90411.7|90516.8|90412.8|90511.1|90407.1|21
1640909860000|2021-12-31 00:17:40|90514.5|90410.5|90515.6|90411.6|90516|90412|90514.5|90410.5|13
1640909870000|2021-12-31 00:17:50|90515.9|90411.9|90516.8|90412.8|90517.9|90413.9|90513.4|90409.4|17
1640909880000|2021-12-31 00:18:00|90516.6|90412.6|90520|90416|90520|90416|90515.9|90411.9|21
1640909890000|2021-12-31 00:18:10|90519.3|90415.3|90516.6|90412.6|90520.2|90416.2|90515.1|90411.1|16
1640909900000|2021-12-31 00:18:20|90516.8|90412.8|90520.5|90416.5|90521.3|90417.3|90515.8|90411.8|24
1640909910000|2021-12-31 00:18:30|90518.4|90414.4|90520.9|90416.9|90520.9|90416.9|90518.4|90414.4|9
1640909920000|2021-12-31 00:18:40|90521.4|90417.4|90518.3|90414.3|90521.7|90417.7|90513.6|90409.6|8
1640909930000|2021-12-31 00:18:50|90517.3|90413.3|90521.6|90417.6|90522.8|90418.8|90517.3|90413.3|10
1640909940000|2021-12-31 00:19:00|90521.5|90417.5|90521.2|90417.2|90522|90418|90520|90416|11
1640909950000|2021-12-31 00:19:10|90521.7|90417.7|90518.2|90414.2|90521.7|90417.7|90515.9|90411.9|15
1640909960000|2021-12-31 00:19:20|90519.1|90415.1|90520.7|90416.7|90521.9|90417.9|90517.4|90413.4|19
1640909970000|2021-12-31 00:19:30|90517.7|90413.7|90518.2|90414.2|90519.2|90415.2|90517.2|90413.2|17
1640909980000|2021-12-31 00:19:40|90517.9|90413.9|90518.3|90414.3|90520.5|90416.5|90517.5|90413.5|8
1640909990000|2021-12-31 00:19:50|90519.7|90415.7|90524.3|90420.3|90524.3|90420.3|90519.7|90415.7|8
1640910000000|2021-12-31 00:20:00|90523.8|90419.8|90523.1|90419.1|90527.5|90423.5|90519.5|90415.5|25
1640910010000|2021-12-31 00:20:10|90523.8|90419.8|90523.1|90419.1|90524.5|90420.5|90520.3|90416.3|7
1640910020000|2021-12-31 00:20:20|90524.4|90420.4|90524.5|90420.5|90525.2|90421.2|90524.2|90420.2|7
1640910030000|2021-12-31 00:20:30|90524.8|90420.8|90521|90417|90525.2|90421.2|90521|90417|9
1640910040000|2021-12-31 00:20:40|90521.4|90417.4|90524.6|90420.6|90524.6|90420.6|90521.4|90417.4|3
1640910050000|2021-12-31 00:20:50|90525.7|90421.7|90522.5|90418.5|90527.5|90423.5|90522|90418|10
1640910060000|2021-12-31 00:21:00|90522|90418|90529.1|90425.1|90537|90434.3|90522|90418|16
1640910070000|2021-12-31 00:21:10|90529.3|90425.3|90526.3|90422.3|90530|90426|90526.3|90422.3|13
1640910080000|2021-12-31 00:21:20|90527.2|90423.2|90525|90421|90527.2|90423.2|90524|90420|7
1640910090000|2021-12-31 00:21:30|90524.6|90420.6|90526.5|90422.5|90526.5|90422.5|90524.6|90420.6|9
1640910100000|2021-12-31 00:21:40|90527.6|90423.6|90522.3|90418.3|90528.8|90424.8|90522.3|90418.3|5
1640910110000|2021-12-31 00:21:50|90521.3|90417.3|90526.8|90422.8|90526.9|90422.9|90521.3|90417.3|10
1640910120000|2021-12-31 00:22:00|90526.7|90422.7|90527.4|90423.4|90527.4|90423.4|90523.9|90419.9|10
1640910130000|2021-12-31 00:22:10|90527.1|90423.1|90524.8|90420.8|90528.2|90424.2|90522.9|90418.9|12
1640910140000|2021-12-31 00:22:20|90523.2|90419.2|90525.9|90421.9|90526.8|90422.8|90523.2|90419.2|4
1640910150000|2021-12-31 00:22:30|90526.4|90422.4|90524.3|90420.3|90527.9|90423.9|90524.3|90420.3|9
1640910160000|2021-12-31 00:22:40|90526.4|90422.4|90528.3|90424.3|90530.6|90426.6|90525.8|90421.8|8
1640910170000|2021-12-31 00:22:50|90528.6|90424.6|90528.8|90424.8|90528.8|90424.8|90527.3|90423.3|8
1640910180000|2021-12-31 00:23:00|90528.9|90424.9|90527.7|90423.7|90528.9|90424.9|90518.9|90414.9|17
1640910190000|2021-12-31 00:23:10|90527.1|90423.1|90523.9|90419.9|90530|90426|90523.6|90419.6|35
1640910200000|2021-12-31 00:23:20|90524.8|90420.8|90527.2|90423.2|90527.2|90423.2|90524.7|90420.7|6
1640910210000|2021-12-31 00:23:30|90526.2|90422.2|90521|90417|90530.5|90426.5|90521|90417|10
1640910220000|2021-12-31 00:23:40|90522.5|90418.5|90526.5|90422.5|90527.1|90423.1|90522.5|90418.5|8
1640910230000|2021-12-31 00:23:50|90530.7|90426.7|90518.8|90414.8|90530.7|90426.7|90518.8|90414.8|5
1640910240000|2021-12-31 00:24:00|90523.3|90419.3|90525.5|90421.5|90528.1|90424.1|90520.3|90416.3|48
1640910250000|2021-12-31 00:24:10|90524|90420|90524.4|90420.4|90524.5|90420.5|90524|90420|4
1640910260000|2021-12-31 00:24:20|90524.2|90420.2|90527.7|90423.7|90527.9|90423.9|90521.3|90417.3|15
1640910270000|2021-12-31 00:24:30|90528.8|90424.8|90530.3|90426.3|90530.3|90426.3|90524.8|90420.8|10
1640910280000|2021-12-31 00:24:40|90528.2|90424.2|90524.5|90420.5|90528.2|90424.2|90523.4|90419.4|7
1640910290000|2021-12-31 00:24:50|90524.3|90420.3|90527.9|90423.9|90528|90424|90522.7|90418.7|9
1640910300000|2021-12-31 00:25:00|90526|90422|90520.9|90416.9|90530.6|90426.6|90520.7|90416.7|31
1640910310000|2021-12-31 00:25:10|90521.7|90417.7|90518.5|90414.5|90522.4|90418.4|90517.6|90413.6|27
1640910320000|2021-12-31 00:25:20|90518.8|90414.8|90518|90414|90522.8|90418.8|90516.6|90412.6|36
1640910330000|2021-12-31 00:25:30|90517.4|90413.4|90520.3|90416.3|90523.1|90419.1|90517.1|90413.1|36
1640910340000|2021-12-31 00:25:40|90520|90416|90514.6|90410.6|90520.3|90416.3|90514.6|90410.6|11
1640910350000|2021-12-31 00:25:50|90516.3|90412.3|90517|90413|90517.2|90413.2|90516.3|90412.3|4
1640910360000|2021-12-31 00:26:00|90517.1|90413.1|90523.3|90419.3|90523.3|90419.3|90517.1|90413.1|7
1640910370000|2021-12-31 00:26:10|90522.8|90418.8|90516.2|90412.2|90523.8|90419.8|90515.1|90411.1|16
1640910380000|2021-12-31 00:26:20|90517.2|90413.2|90517.7|90413.7|90517.8|90413.8|90517|90413|8
1640910390000|2021-12-31 00:26:30|90517.6|90413.6|90518.1|90414.1|90521.4|90417.4|90517.6|90413.6|4
1640910400000|2021-12-31 00:26:40|90519|90415|90516.3|90412.3|90519|90415|90515.7|90411.7|4
1640910410000|2021-12-31 00:26:50|90517.9|90413.9|90518|90414|90518.4|90414.4|90517.8|90413.8|4
1640910420000|2021-12-31 00:27:00|90517.9|90413.9|90510.9|90406.9|90520.6|90416.6|90507.6|90403.6|13
1640910430000|2021-12-31 00:27:10|90508.8|90404.8|90515.2|90411.2|90515.4|90411.4|90507.4|90403.4|18
1640910440000|2021-12-31 00:27:20|90516.6|90412.6|90507.5|90403.5|90516.7|90412.7|90507.5|90403.5|13
1640910450000|2021-12-31 00:27:30|90509.3|90405.3|90509.7|90405.7|90509.7|90405.7|90508.5|90404.5|7
1640910460000|2021-12-31 00:27:40|90508.3|90404.3|90508.9|90404.9|90512.9|90408.9|90507.6|90403.6|33
1640910470000|2021-12-31 00:27:50|90508.2|90404.2|90509.8|90405.8|90510.8|90406.8|90507.2|90403.2|42
1640910480000|2021-12-31 00:28:00|90508.7|90404.7|90505.7|90401.7|90514|90410|90504.8|90400.8|44
1640910490000|2021-12-31 00:28:10|90506.5|90402.5|90508.3|90404.3|90508.9|90404.9|90505.7|90401.7|55
1640910500000|2021-12-31 00:28:20|90508.2|90404.2|90510.8|90406.8|90512.4|90408.4|90507.2|90403.2|65
1640910510000|2021-12-31 00:28:30|90510.7|90406.7|90508.7|90404.7|90512.6|90408.6|90504.7|90400.7|68
1640910520000|2021-12-31 00:28:40|90508.5|90404.5|90512.5|90408.5|90513.2|90409.2|90507.6|90403.6|40
1640910530000|2021-12-31 00:28:50|90513.6|90409.6|90506.4|90402.4|90513.6|90409.6|90503.9|90399.9|11
1640910540000|2021-12-31 00:29:00|90506.6|90402.6|90511.4|90407.4|90512.9|90408.9|90506.6|90402.6|21
1640910550000|2021-12-31 00:29:10|90513.1|90409.1|90506|90402|90513.1|90409.1|90503.8|90399.8|10
1640910560000|2021-12-31 00:29:20|90507.2|90403.2|90508.6|90404.6|90509.2|90405.2|90507.2|90403.2|4
1640910570000|2021-12-31 00:29:30|90506|90402|90504.7|90400.7|90507.6|90403.6|90504.7|90400.7|4
1640910580000|2021-12-31 00:29:40|90505.9|90401.9|90510.8|90406.8|90511.3|90407.3|90505.3|90401.3|17
1640910590000|2021-12-31 00:29:50|90510.6|90406.6|90510|90406|90511|90407|90508.4|90404.4|24
1640910600000|2021-12-31 00:30:00|90509.5|90405.5|90507.8|90403.8|90510.1|90406.1|90505.7|90401.7|20
1640910610000|2021-12-31 00:30:10|90506.6|90402.6|90507.6|90403.6|90508.5|90404.5|90506.2|90402.2|60
1640910620000|2021-12-31 00:30:20|90507.2|90403.2|90512.1|90408.1|90512.1|90411.3|90504.7|90400.7|64
1640910630000|2021-12-31 00:30:30|90511.1|90407.1|90511.4|90407.4|90512.1|90408.1|90509.5|90405.5|64
1640910640000|2021-12-31 00:30:40|90511.1|90407.1|90507.2|90403.2|90511.1|90407.1|90503|90399|21
1640910650000|2021-12-31 00:30:50|90509.2|90405.2|90514.7|90410.7|90516.3|90412.3|90508.3|90404.3|57
1640910660000|2021-12-31 00:31:00|90514|90410|90512.4|90408.4|90516|90412|90512.4|90408.4|37
1640910670000|2021-12-31 00:31:10|90513.4|90409.4|90513.4|90409.4|90514.5|90410.5|90509.4|90405.4|23
1640910680000|2021-12-31 00:31:20|90511.9|90407.9|90510.6|90406.6|90515.7|90411.7|90509.3|90405.3|58
1640910690000|2021-12-31 00:31:30|90509.5|90405.5|90514.2|90410.2|90514.2|90410.2|90509.5|90405.5|12
1640910700000|2021-12-31 00:31:40|90512.8|90408.8|90514.1|90410.1|90514.4|90410.4|90512.3|90408.3|16
1640910710000|2021-12-31 00:31:50|90507.8|90403.8|90514.3|90410.3|90517.4|90413.4|90507.1|90403.1|31
1640910720000|2021-12-31 00:32:00|90513.6|90409.6|90514.8|90410.8|90514.8|90410.8|90513.6|90409.6|6
1640910730000|2021-12-31 00:32:10|90514.4|90410.4|90511.3|90407.3|90514.9|90410.9|90505.9|90404.9|17
1640910740000|2021-12-31 00:32:20|90510.6|90406.6|90511.4|90407.4|90511.5|90408.6|90509.2|90405.2|5
1640910750000|2021-12-31 00:32:30|90511.2|90407.2|90509.1|90405.1|90511.8|90407.8|90509.1|90405.1|10
1640910760000|2021-12-31 00:32:40|90503.9|90399.9|90508.6|90404.6|90508.8|90404.8|90503.9|90399.9|6
1640910770000|2021-12-31 00:32:50|90508.4|90404.4|90509.6|90405.6|90511.7|90407.7|90507.8|90403.8|14
1640910780000|2021-12-31 00:33:00|90509.2|90405.2|90511.6|90407.6|90512.3|90408.3|90508.9|90404.9|12
1640910790000|2021-12-31 00:33:10|90511.4|90407.4|90508.6|90404.6|90511.4|90407.4|90506.9|90402.9|11
1640910800000|2021-12-31 00:33:20|90508.2|90404.2|90511.4|90407.4|90511.9|90407.9|90508.2|90404.2|14
1640910810000|2021-12-31 00:33:30|90511.2|90407.2|90508.7|90404.7|90512.2|90408.2|90508.4|90404.4|37
1640910820000|2021-12-31 00:33:40|90509.3|90405.3|90509.7|90405.7|90512|90408|90505|90401|23
1640910830000|2021-12-31 00:33:50|90510.1|90406.1|90511.7|90407.7|90513.3|90409.3|90510.1|90406.1|65
1640910840000|2021-12-31 00:34:00|90512.2|90408.2|90511.5|90407.5|90514|90410|90510.1|90406.1|46
1640910850000|2021-12-31 00:34:10|90512.9|90408.9|90514.2|90410.2|90515.3|90411.3|90512.1|90408.1|48
1640910860000|2021-12-31 00:34:20|90515.1|90411.1|90509.6|90411.5|90515.5|90421|90507.5|90404.2|73
1640910870000|2021-12-31 00:34:30|90510.9|90413.1|90509|90417.8|90511|90418.7|90507.1|90410.8|79
1640910880000|2021-12-31 00:34:40|90509.8|90414.4|90509.5|90416.8|90511|90418.5|90507|90412.3|49
1640910890000|2021-12-31 00:34:50|90508.1|90415.8|90509.1|90420.7|90513.1|90420.7|90508.1|90404.1|60
1640910900000|2021-12-31 00:35:00|90509.5|90416.4|90506.5|90408.7|90511.8|90420.9|90505.8|90402.4|44
1640910910000|2021-12-31 00:35:10|90506.8|90402.8|90512.3|90408.3|90512.3|90408.3|90506.8|90402.8|8
1640910920000|2021-12-31 00:35:20|90512|90408|90511.9|90407.9|90512.3|90408.3|90505.4|90401.4|22
1640910930000|2021-12-31 00:35:30|90510.5|90406.5|90506.3|90402.3|90513.3|90409.3|90506.3|90402.3|43
1640910940000|2021-12-31 00:35:40|90507|90403|90504.2|90400.2|90507|90403|90502.8|90398.8|73
1640910950000|2021-12-31 00:35:50|90504.1|90400.1|90504.3|90400.3|90505.3|90401.3|90503.6|90399.6|23
1640910960000|2021-12-31 00:36:00|90504.1|90400.1|90504.2|90400.2|90505.2|90401.2|90502.3|90398.3|22
1640910970000|2021-12-31 00:36:10|90504.3|90400.3|90502.7|90398.7|90505|90401|90500.6|90396.6|33
1640910980000|2021-12-31 00:36:20|90505.3|90401.3|90502.7|90398.7|90505.5|90403.9|90501.1|90397.1|28
1640910990000|2021-12-31 00:36:30|90501.7|90397.7|90501.3|90397.3|90504.4|90400.4|90501.3|90397.3|19
1640911000000|2021-12-31 00:36:40|90503.3|90399.3|90500.9|90396.9|90504.1|90400.1|90500.9|90396.9|10
1640911010000|2021-12-31 00:36:50|90500.8|90396.8|90502.8|90398.8|90504.5|90400.5|90500.8|90396.8|46
1640911020000|2021-12-31 00:37:00|90502.2|90398.2|90503.5|90399.5|90504.8|90400.8|90500.3|90396.3|55
1640911030000|2021-12-31 00:37:10|90506|90402|90502|90398|90506|90402|90500|90396|68
1640911040000|2021-12-31 00:37:20|90501.9|90397.9|90502.7|90398.7|90503.2|90399.2|90501.8|90397.8|9
1640911050000|2021-12-31 00:37:30|90503.2|90399.2|90501.7|90397.7|90503.3|90399.3|90501.7|90397.7|5
1640911060000|2021-12-31 00:37:40|90503|90399|90503|90399|90503|90399|90503|90399|1
1640911070000|2021-12-31 00:37:50|90503.2|90399.2|90501.1|90397.1|90504|90400|90501.1|90397.1|6
1640911080000|2021-12-31 00:38:00|90502.2|90398.2|90501.6|90397.6|90502.7|90398.7|90501|90397|7
1640911090000|2021-12-31 00:38:10|90502.4|90398.4|90502.3|90398.3|90503.9|90399.9|90501.6|90397.6|11
1640911100000|2021-12-31 00:38:20|90502.5|90398.5|90504|90400|90504|90400|90502.2|90398.2|11
1640911110000|2021-12-31 00:38:30|90503.8|90399.8|90504.4|90400.4|90505.8|90401.8|90503.5|90399.5|5
1640911120000|2021-12-31 00:38:40|90504.6|90400.6|90500.6|90396.6|90505.1|90401.1|90500.6|90396.6|5
1640911130000|2021-12-31 00:38:50|90503.2|90399.2|90503.1|90399.1|90503.2|90399.2|90503.1|90399.1|2
1640911140000|2021-12-31 00:39:00|90501.1|90397.1|90502.9|90398.9|90502.9|90398.9|90501.1|90397.1|5
1640911150000|2021-12-31 00:39:10|90497.7|90393.7|90502.4|90398.4|90503.3|90408.6|90495.3|90393.7|9
1640911160000|2021-12-31 00:39:20|90502.7|90398.7|90505.4|90401.4|90505.7|90401.7|90502.7|90398.7|11
1640911170000|2021-12-31 00:39:30|90506.7|90402.7|90504.2|90400.2|90506.9|90402.9|90503.9|90399.9|5
1640911180000|2021-12-31 00:39:40|90505|90401|90506.4|90402.4|90506.4|90402.4|90503.5|90399.5|6
1640911190000|2021-12-31 00:39:50|90506.5|90402.5|90505.2|90401.2|90506.5|90402.5|90501.9|90397.9|31
1640911200000|2021-12-31 00:40:00|90504.4|90400.4|90503.6|90399.6|90506.3|90402.3|90503|90399|58
1640911210000|2021-12-31 00:40:10|90504|90400|90505|90401|90505.2|90401.2|90503.7|90399.7|8
1640911220000|2021-12-31 00:40:20|90504.9|90400.9|90502.2|90398.2|90505.2|90401.2|90502.2|90398.2|22
1640911230000|2021-12-31 00:40:30|90503.3|90399.3|90504.3|90400.3|90504.3|90400.3|90503.3|90399.3|6
1640911240000|2021-12-31 00:40:40|90505.9|90401.9|90505.9|90401.9|90505.9|90401.9|90505.6|90401.6|5
1640911250000|2021-12-31 00:40:50|90503.4|90399.4|90502.1|90398.1|90505|90401|90502.1|90398.1|9
1640911260000|2021-12-31 00:41:00|90503.1|90399.1|90502.5|90398.5|90504.4|90400.4|90501.6|90397.6|9
1640911270000|2021-12-31 00:41:10|90503.5|90399.5|90504.2|90400.2|90504.2|90400.2|90503.2|90399.2|7
1640911280000|2021-12-31 00:41:20|90505.5|90401.5|90505.4|90401.4|90505.5|90401.5|90504.3|90400.3|17
1640911290000|2021-12-31 00:41:30|90505.3|90401.3|90501.5|90397.5|90506|90402|90501.5|90397.5|13
1640911300000|2021-12-31 00:41:40|90502.4|90398.4|90505|90401|90506|90402|90502.4|90398.4|8
1640911310000|2021-12-31 00:41:50|90505.1|90401.1|90505.2|90401.2|90505.2|90401.2|90505.1|90401.1|2
1640911320000|2021-12-31 00:42:00|90505.1|90401.1|90501.6|90397.6|90505.6|90401.6|90501.6|90397.6|7
1640911330000|2021-12-31 00:42:10|90500.9|90396.9|90499.8|90402.1|90500.9|90405.1|90498.6|90396.9|6
1640911340000|2021-12-31 00:42:20|90494.9|90413|90500.9|90396.9|90506.3|90413.6|90494.8|90396.9|13
1640911350000|2021-12-31 00:42:30|90503.7|90399.7|90504.7|90400.7|90504.9|90400.9|90503.7|90399.7|6
1640911360000|2021-12-31 00:42:40|90504.8|90400.8|90504|90400|90504.8|90400.8|90503.2|90399.2|15
1640911370000|2021-12-31 00:42:50|90504.4|90400.4|90502.7|90398.7|90505.7|90401.7|90502.7|90398.7|7
1640911380000|2021-12-31 00:43:00|90503.2|90399.2|90503.7|90399.7|90504.1|90400.1|90503.2|90399.2|8
1640911390000|2021-12-31 00:43:10|90504.7|90400.7|90505.4|90401.4|90505.4|90401.4|90504.7|90400.7|7
1640911400000|2021-12-31 00:43:20|90505.1|90401.1|90501.7|90397.7|90505.3|90401.3|90501.7|90397.7|5
1640911410000|2021-12-31 00:43:30|90503|90399|90503.6|90399.6|90504|90400|90502.9|90398.9|8
1640911420000|2021-12-31 00:43:40|90504.5|90400.5|90504.8|90400.8|90505.4|90401.4|90504.4|90400.4|7
1640911430000|2021-12-31 00:43:50|90505.1|90401.1|90503.1|90399.1|90505.2|90401.2|90503.1|90399.1|7
1640911440000|2021-12-31 00:44:00|90503.7|90399.7|90504.1|90400.1|90506|90402|90503|90399|31
1640911450000|2021-12-31 00:44:10|90506.2|90402.2|90506.4|90402.4|90506.4|90405.9|90503|90402|6
1640911460000|2021-12-31 00:44:20|90506.3|90402.3|90504.6|90400.6|90506.3|90402.3|90501.8|90397.8|4
1640911470000|2021-12-31 00:44:30|90503.5|90399.5|90504.8|90400.8|90504.8|90400.8|90502.8|90398.8|7
1640911480000|2021-12-31 00:44:40|90504.2|90400.2|90506.2|90402.2|90506.3|90402.3|90504.2|90400.2|6
1640911490000|2021-12-31 00:44:50|90505.8|90401.8|90502.3|90398.3|90505.8|90401.8|90501.5|90397.5|3
1640911500000|2021-12-31 00:45:00|90503.4|90399.4|90507.8|90403.8|90507.8|90403.8|90503.4|90399.4|7
1640911510000|2021-12-31 00:45:10|90507.4|90403.4|90504.6|90400.6|90507.4|90403.4|90501.7|90397.7|6
1640911520000|2021-12-31 00:45:20|90504.1|90400.1|90504.4|90400.4|90504.4|90400.4|90502.7|90398.7|5
1640911530000|2021-12-31 00:45:30|90504.3|90400.3|90504.7|90400.7|90505.8|90401.8|90502|90398|30
1640911540000|2021-12-31 00:45:40|90503.9|90399.9|90503|90399|90503.9|90399.9|90502.8|90398.8|11
1640911550000|2021-12-31 00:45:50|90503.1|90399.1|90503.4|90399.4|90503.4|90399.4|90500.6|90396.6|20
1640911560000|2021-12-31 00:46:00|90502.9|90398.9|90505.3|90401.3|90506.7|90402.7|90502.3|90398.3|26
1640911570000|2021-12-31 00:46:10|90505.8|90401.8|90503.6|90399.6|90507.7|90403.7|90502.4|90398.4|63
1640911580000|2021-12-31 00:46:20|90502.3|90398.3|90500.3|90396.3|90504.7|90400.7|90499.1|90395.1|18
1640911590000|2021-12-31 00:46:30|90500.1|90396.1|90490.8|90386.8|90500.4|90396.4|90490.6|90386.6|27
1640911600000|2021-12-31 00:46:40|90491.6|90387.6|90475.5|90371.5|90492.6|90388.6|90467|90368.7|28
1640911610000|2021-12-31 00:46:50|90476.5|90372.5|90457.6|90362.9|90476.5|90372.5|90457.6|90358.1|25
1640911620000|2021-12-31 00:47:00|90463|90359|90458.7|90354.7|90463.6|90364|90454.9|90354.7|25
1640911630000|2021-12-31 00:47:10|90457.8|90353.8|90454.2|90362.7|90463.2|90366.2|90453.2|90353.8|25
1640911640000|2021-12-31 00:47:20|90454.1|90362.6|90479.3|90390.2|90491|90390.2|90454.1|90353.7|25
1640911650000|2021-12-31 00:47:30|90475.5|90390|90463.7|90375|90475.5|90390|90462.2|90367.1|31
1640911660000|2021-12-31 00:47:40|90465|90374.3|90485.9|90381.9|90487.7|90383.7|90465|90368.1|14
1640911670000|2021-12-31 00:47:50|90484.7|90380.7|90510.9|90426.8|90510.9|90426.8|90474.1|90380|32
1640911680000|2021-12-31 00:48:00|90521.7|90417.7|90529.9|90425.9|90530.6|90439.5|90514.1|90414.2|33
1640911690000|2021-12-31 00:48:10|90530.8|90426.8|90534.6|90437.2|90536.8|90449.2|90525.5|90426.7|40
1640911700000|2021-12-31 00:48:20|90531.3|90439.6|90534.7|90437|90536.7|90447.8|90527|90431.9|34
1640911710000|2021-12-31 00:48:30|90530.8|90441.6|90490.7|90440.7|90534.9|90450.6|90490.7|90403.9|39
1640911720000|2021-12-31 00:48:40|90490.9|90440.9|90492.2|90407.7|90517.9|90440.9|90488.4|90404.8|40
1640911730000|2021-12-31 00:48:50|90491.8|90407.4|90468.3|90385.9|90492.7|90407.8|90453.4|90379.9|31
1640911740000|2021-12-31 00:49:00|90468.2|90386|90491.4|90405.2|90499.7|90410.3|90453.7|90381|25
1640911750000|2021-12-31 00:49:10|90493.4|90404.5|90495.8|90391.8|90501.1|90404.5|90493.4|90391.8|26
1640911760000|2021-12-31 00:49:20|90496.5|90392.5|90495.6|90391.6|90497.7|90399.3|90495.3|90391.6|16
1640911770000|2021-12-31 00:49:30|90496|90392|90485.5|90381.5|90496.6|90392.6|90480.6|90376.6|18
1640911780000|2021-12-31 00:49:40|90489.1|90388|90488.8|90384.8|90489.3|90389.9|90478.8|90374.8|15
1640911790000|2021-12-31 00:49:50|90489|90385|90496.3|90392.3|90499.1|90395.1|90489|90385|13
1640911800000|2021-12-31 00:50:00|90495.1|90391.1|90491.6|90387.6|90497.1|90393.1|90491.5|90387.5|11
1640911810000|2021-12-31 00:50:10|90491.2|90387.2|90493.4|90389.4|90498.5|90394.5|90488.8|90384.8|19
1640911820000|2021-12-31 00:50:20|90493.7|90389.7|90492.9|90388.9|90494|90390|90492.2|90388.2|13
1640911830000|2021-12-31 00:50:30|90493|90389|90495|90391|90496.8|90392.8|90492.6|90388.6|12
1640911840000|2021-12-31 00:50:40|90494.7|90390.7|90493.3|90389.3|90494.7|90390.7|90493.2|90389.2|11
1640911850000|2021-12-31 00:50:50|90494.1|90390.1|90500|90396|90500.4|90396.4|90493.2|90389.2|13
1640911860000|2021-12-31 00:51:00|90499.8|90395.8|90496.8|90392.8|90499.8|90395.8|90496.4|90392.4|12
1640911870000|2021-12-31 00:51:10|90496.4|90392.4|90489.2|90385.2|90497|90393|90489.2|90385.2|12
1640911880000|2021-12-31 00:51:20|90488.9|90384.9|90489.1|90385.1|90489.5|90385.5|90488.6|90384.6|9
1640911890000|2021-12-31 00:51:30|90489.3|90385.3|90491.9|90387.9|90494.4|90390.4|90489.2|90385.2|13
1640911900000|2021-12-31 00:51:40|90493.5|90389.5|90488.9|90384.9|90493.5|90389.5|90488.6|90384.6|8
1640911910000|2021-12-31 00:51:50|90489.4|90385.4|90487.6|90383.6|90489.4|90385.4|90487.6|90383.6|8
1640911920000|2021-12-31 00:52:00|90488.1|90384.1|90492.6|90388.6|90496.2|90392.2|90487.8|90383.8|17
1640911930000|2021-12-31 00:52:10|90493.8|90389.8|90492.5|90388.5|90493.8|90389.8|90491.4|90387.4|15
1640911940000|2021-12-31 00:52:20|90492.2|90388.2|90490|90386|90492.7|90388.7|90490|90386|8
1640911950000|2021-12-31 00:52:30|90490.2|90386.2|90493.8|90389.8|90495.6|90391.6|90490.1|90386.1|9
1640911960000|2021-12-31 00:52:40|90489.9|90385.9|90490.2|90386.2|90490.6|90386.6|90489.9|90385.9|9
1640911970000|2021-12-31 00:52:50|90490.4|90386.4|90490.9|90386.9|90496.2|90392.2|90490.1|90386.1|11
1640911980000|2021-12-31 00:53:00|90490.8|90386.8|90491.1|90387.1|90491.7|90387.7|90490.8|90386.8|17
1640911990000|2021-12-31 00:53:10|90490.9|90386.9|90492.5|90388.5|90495.8|90391.8|90490.7|90386.7|24
1640912000000|2021-12-31 00:53:20|90492.2|90388.2|90492.3|90388.3|90492.6|90388.6|90491.9|90387.9|6
1640912010000|2021-12-31 00:53:30|90490.3|90386.3|90490.6|90386.6|90498.5|90394.5|90489.4|90386.3|10
1640912020000|2021-12-31 00:53:40|90490.7|90386.7|90488.6|90384.6|90490.7|90386.7|90488.6|90384.6|10
1640912030000|2021-12-31 00:53:50|90489.2|90385.2|90492|90389.5|90495.2|90395.8|90489.2|90385.2|15
1640912040000|2021-12-31 00:54:00|90491.8|90389.3|90493.6|90389.6|90493.6|90389.6|90491.8|90388.1|11
1640912050000|2021-12-31 00:54:10|90494.4|90390.4|90490|90386|90494.4|90390.4|90489.7|90385.7|14
1640912060000|2021-12-31 00:54:20|90495.6|90399.2|90494.3|90390.3|90496.8|90399.2|90493.9|90389.9|5
1640912070000|2021-12-31 00:54:30|90494.7|90390.7|90490.4|90386.4|90494.7|90390.7|90490.3|90386.3|9
1640912080000|2021-12-31 00:54:40|90490.8|90386.8|90491|90387|90498.5|90394.5|90490.3|90386.3|19
1640912090000|2021-12-31 00:54:50|90488.9|90388.4|90490.7|90386.7|90490.7|90389.1|90488|90386.4|7
1640912100000|2021-12-31 00:55:00|90490.8|90386.8|90495.5|90391.5|90497|90393|90490.3|90386.3|10
1640912110000|2021-12-31 00:55:10|90493.6|90389.6|90494.1|90390.1|90494.9|90390.9|90493.1|90389.1|8
1640912120000|2021-12-31 00:55:20|90493.7|90389.7|90490.6|90386.6|90494.1|90390.1|90486.4|90385.6|10
1640912130000|2021-12-31 00:55:30|90490.3|90386.3|90491.9|90387.9|90497.3|90395.9|90490.2|90386.2|9
1640912140000|2021-12-31 00:55:40|90493.1|90389.1|90486.5|90382.5|90493.8|90389.8|90486.1|90382.1|14
1640912150000|2021-12-31 00:55:50|90486.4|90382.4|90486.4|90382.4|90486.6|90382.6|90485.8|90381.8|12
1640912160000|2021-12-31 00:56:00|90486.3|90382.3|90487.5|90389.4|90494|90390|90486.3|90382.3|9
1640912170000|2021-12-31 00:56:10|90490.5|90386.5|90486.6|90382.6|90491.2|90387.2|90486.1|90382.6|11
1640912180000|2021-12-31 00:56:20|90496.6|90392.6|90489.4|90385.4|90496.6|90392.6|90489|90385|12
1640912190000|2021-12-31 00:56:30|90489.5|90385.5|90488.9|90384.9|90489.7|90385.7|90486.7|90382.7|7
1640912200000|2021-12-31 00:56:40|90489.2|90385.2|90492|90388|90497.7|90393.7|90489.2|90385.2|8
1640912210000|2021-12-31 00:56:50|90492.2|90388.2|90491.1|90387.1|90492.3|90388.3|90491.1|90387.1|7
1640912220000|2021-12-31 00:57:00|90491.3|90387.3|90489.1|90385.1|90491.8|90387.8|90489.1|90385.1|11
1640912230000|2021-12-31 00:57:10|90489|90385|90492.7|90388.7|90493.4|90395|90489|90385|6
1640912240000|2021-12-31 00:57:20|90490.2|90386.2|90487.9|90383.9|90491.1|90387.1|90486.9|90382.9|7
1640912250000|2021-12-31 00:57:30|90488.1|90384.1|90488.9|90384.9|90489.2|90385.2|90488.1|90384.1|6
1640912260000|2021-12-31 00:57:40|90488.6|90384.6|90493.3|90389.3|90497.8|90393.8|90488.6|90384.6|11
1640912270000|2021-12-31 00:57:50|90492.3|90388.3|90489.9|90385.9|90492.3|90388.3|90489.1|90385.1|7
1640912280000|2021-12-31 00:58:00|90489.6|90385.6|90489.2|90385.2|90489.6|90385.6|90489.2|90385.2|5
1640912290000|2021-12-31 00:58:10|90490|90386|90489.1|90385.1|90500.5|90396.5|90488.6|90384.6|12
1640912300000|2021-12-31 00:58:20|90489.2|90385.2|90488.3|90384.3|90489.2|90385.2|90487|90383|11
1640912310000|2021-12-31 00:58:30|90488|90384|90492|90388|90494.8|90390.8|90488|90384|11
1640912320000|2021-12-31 00:58:40|90500|90396|90494.1|90390.1|90500|90396|90493.7|90389.7|10
1640912330000|2021-12-31 00:58:50|90492.1|90388.1|90492.2|90388.2|90492.5|90399.1|90487.7|90384.8|9
1640912340000|2021-12-31 00:59:00|90492.1|90388.1|90493.9|90389.9|90498.3|90395.3|90490.8|90388.1|5
1640912350000|2021-12-31 00:59:10|90492.1|90388.1|90488.4|90384.4|90492.5|90389.3|90487.7|90383.7|12
1640912360000|2021-12-31 00:59:20|90488.3|90384.3|90489.1|90385.8|90503.8|90399.8|90488.3|90384.3|13
1640912370000|2021-12-31 00:59:30|90489.3|90385.7|90490|90386|90492.8|90388.8|90487.8|90385.6|18
1640912380000|2021-12-31 00:59:40|90490.6|90386.6|90487.7|90389|90493.5|90391.7|90487.6|90385.4|14
1640912390000|2021-12-31 00:59:50|90490.4|90389.8|90488|90384|90490.4|90389.8|90488|90384|10
1640912400000|2021-12-31 01:00:00|90488.1|90384.1|90484.1|90380.1|90495.4|90391.4|90484.1|90380.1|18
1640912410000|2021-12-31 01:00:10|90484.5|90380.5|90474.2|90370.2|90484.5|90380.5|90473.7|90369.7|38
1640912420000|2021-12-31 01:00:20|90474.1|90370.1|90475.3|90371.3|90475.3|90371.3|90473.6|90369.6|16
1640912430000|2021-12-31 01:00:30|90475.1|90371.1|90483.9|90379.9|90484.8|90380.8|90475.1|90371.1|27
1640912440000|2021-12-31 01:00:40|90484.6|90380.6|90489.2|90385.2|90489.9|90385.9|90483.6|90379.6|28
1640912450000|2021-12-31 01:00:50|90489.3|90385.3|90490.1|90386.1|90490.2|90386.2|90488.9|90384.9|18
1640912460000|2021-12-31 01:01:00|90490.2|90386.2|90495.8|90391.8|90498.2|90394.2|90490.2|90386.2|25
1640912470000|2021-12-31 01:01:10|90496|90392|90493.6|90389.6|90496|90392|90493.4|90389.4|21
1640912480000|2021-12-31 01:01:20|90492.2|90388.2|90495.5|90391.5|90496.1|90392.1|90491.2|90387.2|12
1640912490000|2021-12-31 01:01:30|90494.4|90390.4|90490.4|90386.4|90494.4|90390.4|90490.4|90386.4|19
1640912500000|2021-12-31 01:01:40|90490.5|90386.5|90491|90387|90491.5|90387.5|90489.8|90386.2|22
1640912510000|2021-12-31 01:01:50|90491.1|90387.1|90493.8|90389.8|90501.6|90398|90490.8|90387.1|8
1640912520000|2021-12-31 01:02:00|90495.8|90391.8|90496.6|90392.6|90498.2|90394.2|90493.4|90389.4|25
1640912530000|2021-12-31 01:02:10|90496.4|90392.4|90497|90393|90497.2|90393.2|90495.8|90391.8|23
1640912540000|2021-12-31 01:02:20|90497.4|90393.4|90499.2|90395.2|90500.5|90396.5|90496.3|90392.3|13
1640912550000|2021-12-31 01:02:30|90499.1|90395.1|90442.2|90341.2|90499.1|90395.1|90417.3|90329.2|53
1640912560000|2021-12-31 01:02:40|90442.3|90338.3|90444.4|90340.4|90444.9|90340.9|90441.4|90337.4|15
1640912570000|2021-12-31 01:02:50|90445.4|90341.4|90445.8|90341.8|90450.1|90346.1|90445.1|90341.1|11
1640912580000|2021-12-31 01:03:00|90445.9|90341.9|90445.3|90341.3|90446.6|90342.6|90444.3|90340.3|14
1640912590000|2021-12-31 01:03:10|90443.1|90339.1|90445.3|90341.3|90453.1|90349.1|90443.1|90339.1|7
1640912600000|2021-12-31 01:03:20|90445.6|90341.6|90443.4|90339.4|90447.1|90343.1|90443.2|90339.2|9
1640912610000|2021-12-31 01:03:30|90440.7|90336.7|90458.4|90354.4|90460.6|90356.6|90440.6|90336.6|19
1640912620000|2021-12-31 01:03:40|90454.5|90350.5|90452|90348|90455|90351|90450.9|90346.9|14
1640912630000|2021-12-31 01:03:50|90452.5|90348.5|90453.8|90349.8|90453.9|90349.9|90450.3|90346.3|10
1640912640000|2021-12-31 01:04:00|90452.9|90348.9|90450.3|90346.3|90454.4|90350.4|90450.3|90346.3|9
1640912650000|2021-12-31 01:04:10|90452|90348|90450.6|90346.6|90463.6|90359.6|90436|90337.1|40
1640912660000|2021-12-31 01:04:20|90450.2|90346.2|90455.3|90351.3|90460.3|90356.3|90434.8|90331.6|40
1640912670000|2021-12-31 01:04:30|90454.9|90353.1|90458.7|90354.7|90463.3|90364.4|90441.7|90337.7|33
1640912680000|2021-12-31 01:04:40|90458.9|90355.8|90467.1|90366.3|90468.2|90367.8|90458.9|90355.8|29
1640912690000|2021-12-31 01:04:50|90467.3|90365.5|90469.5|90365.5|90476.6|90372.6|90465|90361|25
1640912700000|2021-12-31 01:05:00|90468.6|90364.6|90467|90363|90477.9|90373.9|90466.6|90362.6|19
1640912710000|2021-12-31 01:05:10|90466.9|90362.9|90468.8|90364.8|90471.4|90367.4|90465.7|90361.7|19
1640912720000|2021-12-31 01:05:20|90468.5|90364.5|90464.2|90360.2|90468.8|90364.8|90464.2|90360.2|18
1640912730000|2021-12-31 01:05:30|90464.3|90360.3|90461.1|90357.1|90464.7|90360.7|90460.5|90356.5|13
1640912740000|2021-12-31 01:05:40|90461|90357|90459.3|90355.3|90461.1|90357.1|90459.3|90355.3|6
1640912750000|2021-12-31 01:05:50|90459.7|90355.7|90463.7|90359.7|90468.6|90364.6|90459.3|90355.3|15
1640912760000|2021-12-31 01:06:00|90456.5|90352.5|90462|90358|90466.1|90362.1|90456.2|90352.2|17
1640912770000|2021-12-31 01:06:10|90461.7|90357.7|90459|90355|90467|90363|90458.7|90354.7|7
1640912780000|2021-12-31 01:06:20|90457.1|90353.1|90465.3|90361.3|90472.5|90368.5|90457.1|90353.1|14
1640912790000|2021-12-31 01:06:30|90455.5|90351.5|90464.6|90360.6|90464.6|90360.6|90455.5|90351.5|11
1640912800000|2021-12-31 01:06:40|90460.8|90356.8|90471.7|90367.7|90472.2|90368.2|90460.8|90356.8|11
1640912810000|2021-12-31 01:06:50|90471.5|90367.5|90470.4|90366.4|90477.1|90373.1|90469.8|90365.8|11
1640912820000|2021-12-31 01:07:00|90471.2|90367.2|90474|90370|90477.1|90373.1|90471.1|90367.1|10
1640912830000|2021-12-31 01:07:10|90471.7|90367.7|90471.4|90367.4|90471.8|90367.8|90469|90365|8
1640912840000|2021-12-31 01:07:20|90472|90368|90473.6|90369.6|90477.3|90373.3|90471.7|90367.7|9
1640912850000|2021-12-31 01:07:30|90473.5|90369.5|90473.4|90369.4|90474.7|90370.7|90473.2|90369.2|5
1640912860000|2021-12-31 01:07:40|90479.9|90375.9|90474.6|90370.6|90479.9|90375.9|90471.6|90367.6|12
1640912870000|2021-12-31 01:07:50|90474.2|90370.2|90477.8|90373.8|90486.6|90382.6|90474.2|90370.2|11
1640912880000|2021-12-31 01:08:00|90478|90374|90474.4|90370.4|90478.8|90374.8|90474|90370|12
1640912890000|2021-12-31 01:08:10|90475|90371|90474.1|90370.1|90475.1|90371.1|90474.1|90370.1|8
1640912900000|2021-12-31 01:08:20|90483.9|90379.9|90478.3|90374.3|90483.9|90379.9|90478.3|90374.3|5
1640912910000|2021-12-31 01:08:30|90478.4|90374.4|90477.3|90373.3|90478.4|90374.4|90476.7|90372.7|5
1640912920000|2021-12-31 01:08:40|90478.2|90374.2|90470|90373.9|90483.7|90379.7|90470|90368.4|10
1640912930000|2021-12-31 01:08:50|90469.9|90373.8|90473.3|90369.3|90473.8|90373.8|90469.9|90369|6
1640912940000|2021-12-31 01:09:00|90473.7|90369.7|90477.1|90373.1|90486|90382|90473.7|90369.7|7
1640912950000|2021-12-31 01:09:10|90476.5|90372.5|90469.2|90365.2|90476.5|90372.5|90469.2|90365.2|14
1640912960000|2021-12-31 01:09:20|90469.3|90365.3|90475.7|90371.7|90477.9|90373.9|90469.3|90365.3|6
1640912970000|2021-12-31 01:09:30|90473.9|90369.9|90483.6|90379.6|90486.6|90382.6|90471.1|90367.1|30
1640912980000|2021-12-31 01:09:40|90482.9|90378.9|90486.1|90382.1|90487.6|90383.6|90477.9|90373.9|20
1640912990000|2021-12-31 01:09:50|90486.3|90382.3|90484.6|90380.6|90492.2|90388.2|90482.7|90378.7|10
1640913000000|2021-12-31 01:10:00|90485|90381|90489.3|90385.3|90490.3|90386.3|90484.1|90380.1|10
1640913010000|2021-12-31 01:10:10|90486.9|90382.9|90481.1|90377.1|90489.9|90385.9|90481.1|90377.1|21
1640913020000|2021-12-31 01:10:20|90480.7|90376.7|90484.8|90380.8|90495.8|90391.8|90480.7|90376.7|15
1640913030000|2021-12-31 01:10:30|90484.7|90380.7|90492|90388|90495.6|90391.6|90484.7|90380.7|9
1640913040000|2021-12-31 01:10:40|90490.8|90386.8|90481.1|90377.1|90492|90388|90480.9|90376.9|18
1640913050000|2021-12-31 01:10:50|90481.4|90377.4|90485|90381|90491|90387|90481.4|90377.4|7
1640913060000|2021-12-31 01:11:00|90485.3|90381.3|90484.9|90380.9|90487.7|90383.7|90483|90379|19
1640913070000|2021-12-31 01:11:10|90484.4|90380.4|90482.7|90378.7|90485.7|90381.7|90473.9|90369.9|39
1640913080000|2021-12-31 01:11:20|90481.9|90377.9|90479.7|90375.7|90482.1|90378.1|90479.3|90375.3|19
1640913090000|2021-12-31 01:11:30|90479.5|90375.5|90484.3|90380.3|90484.3|90380.3|90479.5|90375.5|6
1640913100000|2021-12-31 01:11:40|90483.2|90379.2|90482.5|90378.5|90483.2|90379.2|90480.1|90376.1|7
1640913110000|2021-12-31 01:11:50|90481.4|90377.4|90485.5|90381.5|90485.5|90381.5|90480.4|90376.4|4
1640913120000|2021-12-31 01:12:00|90484.7|90380.7|90479.6|90375.6|90486.2|90382.2|90478.7|90374.7|10
1640913130000|2021-12-31 01:12:10|90479.1|90375.1|90489.1|90385.1|90491.4|90387.4|90475.5|90371.5|8
1640913140000|2021-12-31 01:12:20|90488.1|90384.1|90480|90376|90488.1|90384.1|90480|90376|9
1640913150000|2021-12-31 01:12:30|90481|90377|90477.8|90373.8|90482.4|90378.4|90477.8|90373.8|12
1640913160000|2021-12-31 01:12:40|90479.2|90375.2|90477.8|90373.8|90479.2|90375.2|90477.4|90373.4|18
1640913170000|2021-12-31 01:12:50|90477.9|90373.9|90480.2|90376.2|90482.9|90378.9|90477.6|90373.6|42
1640913180000|2021-12-31 01:13:00|90479.8|90375.8|90481.9|90377.9|90483.2|90379.2|90475.7|90371.7|29
1640913190000|2021-12-31 01:13:10|90481.5|90377.5|90482.3|90378.3|90483.2|90379.2|90481.4|90377.4|12
1640913200000|2021-12-31 01:13:20|90481.9|90377.9|90484.4|90380.4|90488.3|90384.3|90481.8|90377.8|14
1640913210000|2021-12-31 01:13:30|90485.2|90381.2|90481.1|90377.1|90485.2|90381.2|90480.5|90376.5|11
1640913220000|2021-12-31 01:13:40|90481|90377|90486.4|90382.4|90487.1|90383.1|90480.4|90376.4|15
1640913230000|2021-12-31 01:13:50|90487.2|90383.2|90483.1|90379.1|90487.2|90383.2|90482.5|90378.5|4
1640913240000|2021-12-31 01:14:00|90484.8|90380.8|90483.6|90379.6|90484.8|90380.8|90483.3|90379.3|13
1640913250000|2021-12-31 01:14:10|90483.4|90379.4|90495.5|90391.5|90496.2|90392.2|90483.4|90379.4|24
1640913260000|2021-12-31 01:14:20|90495.8|90391.8|90497|90393|90497|90393|90488.8|90384.8|17
1640913270000|2021-12-31 01:14:30|90496.2|90392.2|90494|90390|90499.7|90395.7|90494|90390|16
1640913280000|2021-12-31 01:14:40|90495.2|90391.2|90487.9|90383.9|90495.2|90391.2|90487.9|90383.9|14
1640913290000|2021-12-31 01:14:50|90488.9|90384.9|90498.5|90394.5|90504.7|90400.7|90488.9|90384.9|15
1640913300000|2021-12-31 01:15:00|90497|90393|90488.6|90384.6|90497|90393|90488.6|90384.6|27
1640913310000|2021-12-31 01:15:10|90488|90384|90486.2|90382.2|90488|90384|90486.2|90382.2|19
1640913320000|2021-12-31 01:15:20|90486.5|90382.5|90493.5|90389.5|90496.7|90392.7|90486.3|90382.3|10
1640913330000|2021-12-31 01:15:30|90495|90391|90491.3|90387.3|90495|90391|90490.7|90386.7|6
1640913340000|2021-12-31 01:15:40|90492|90388|90491.8|90387.8|90500.1|90396.1|90483.9|90379.9|17
1640913350000|2021-12-31 01:15:50|90491|90387|90490.2|90386.2|90496.8|90392.8|90487.4|90383.4|13
1640913360000|2021-12-31 01:16:00|90489.8|90385.8|90492.4|90388.4|90496.5|90392.5|90485.7|90381.7|18
1640913370000|2021-12-31 01:16:10|90492.6|90388.6|90488.1|90384.1|90493.6|90389.6|90488.1|90384.1|15
1640913380000|2021-12-31 01:16:20|90488.6|90384.6|90488.8|90384.8|90488.8|90384.8|90487.4|90383.4|9
1640913390000|2021-12-31 01:16:30|90495.6|90391.6|90494.3|90390.3|90497|90393|90492.5|90388.5|10
1640913400000|2021-12-31 01:16:40|90493.2|90389.2|90485.1|90381.1|90493.2|90389.2|90485.1|90381.1|20
1640913410000|2021-12-31 01:16:50|90490|90386|90484.2|90380.2|90491|90387|90482.8|90378.8|22
1640913420000|2021-12-31 01:17:00|90483.9|90379.9|90489.6|90385.6|90495.6|90391.6|90481.8|90377.8|13
1640913430000|2021-12-31 01:17:10|90487.4|90383.4|90487.2|90383.2|90488.4|90384.4|90485.6|90381.6|11
1640913440000|2021-12-31 01:17:20|90487.4|90383.4|90490.1|90386.1|90492.2|90388.2|90483.7|90379.7|12
1640913450000|2021-12-31 01:17:30|90490.8|90386.8|90482.3|90378.3|90490.8|90386.8|90481.9|90377.9|14
1640913460000|2021-12-31 01:17:40|90481.5|90377.5|90482.2|90378.2|90482.8|90378.8|90481.3|90377.3|15
1640913470000|2021-12-31 01:17:50|90481.9|90377.9|90484.9|90380.9|90497.1|90393.1|90481.4|90377.4|13
1640913480000|2021-12-31 01:18:00|90485.9|90381.9|90485.7|90381.7|90486.6|90382.6|90484.9|90380.9|9
1640913490000|2021-12-31 01:18:10|90485.9|90381.9|90488.5|90384.5|90493.4|90389.4|90485.9|90381.9|8
1640913500000|2021-12-31 01:18:20|90486.8|90382.8|90486.2|90382.2|90486.8|90382.8|90485.3|90381.3|4
1640913510000|2021-12-31 01:18:30|90483.4|90379.4|90483.5|90379.5|90497|90393|90481.5|90377.5|17
1640913520000|2021-12-31 01:18:40|90483.3|90379.3|90476|90372|90494.1|90390.1|90476|90372|37
1640913530000|2021-12-31 01:18:50|90476.6|90372.6|90479.1|90375.1|90484.4|90380.4|90476|90372|27
1640913540000|2021-12-31 01:19:00|90479.2|90375.2|90477.9|90373.9|90479.7|90375.7|90477.9|90373.9|11
1640913550000|2021-12-31 01:19:10|90477.8|90373.8|90476.8|90372.8|90477.9|90373.9|90476.6|90372.6|8
1640913560000|2021-12-31 01:19:20|90477|90373|90473.1|90369.1|90484.5|90380.5|90473.1|90369.1|18
1640913570000|2021-12-31 01:19:30|90472.9|90368.9|90483.9|90379.9|90484.1|90380.1|90472.7|90368.7|10
1640913580000|2021-12-31 01:19:40|90483.2|90379.2|90483|90379|90483.4|90379.4|90482.6|90378.6|10
1640913590000|2021-12-31 01:19:50|90483.2|90379.2|90483|90379|90483.3|90379.3|90482.8|90378.8|9
1640913600000|2021-12-31 01:20:00|90482.1|90378.1|90482.5|90378.5|90482.9|90378.9|90482.1|90378.1|5
1640913610000|2021-12-31 01:20:10|90482.6|90378.6|90483.6|90379.6|90483.6|90379.6|90482.2|90378.2|8
1640913620000|2021-12-31 01:20:20|90483.5|90379.5|90481.6|90377.6|90483.5|90379.5|90480.5|90376.5|5
1640913630000|2021-12-31 01:20:30|90481.2|90377.2|90481.3|90377.3|90482.1|90378.1|90480.8|90376.8|5
1640913640000|2021-12-31 01:20:40|90480.9|90376.9|90481.5|90377.5|90481.5|90377.5|90480.5|90376.5|5
1640913650000|2021-12-31 01:20:50|90482.6|90378.6|90482.3|90378.3|90482.9|90378.9|90482.3|90378.3|13
1640913660000|2021-12-31 01:21:00|90482.6|90378.6|90483|90379|90483.6|90379.6|90482.1|90378.1|6
1640913670000|2021-12-31 01:21:10|90482.3|90378.3|90485.5|90381.5|90486.3|90382.3|90481.5|90377.5|9
1640913680000|2021-12-31 01:21:20|90483.6|90379.6|90482.7|90378.7|90483.6|90379.6|90482.7|90378.7|3
1640913690000|2021-12-31 01:21:30|90483.9|90379.9|90482.9|90378.9|90483.9|90379.9|90482.9|90378.9|4
1640913700000|2021-12-31 01:21:40|90485.8|90381.8|90481.9|90377.9|90485.8|90381.8|90481.3|90377.3|18
1640913710000|2021-12-31 01:21:50|90482.3|90378.3|90481.4|90377.4|90482.9|90378.9|90480.9|90377.3|22
1640913720000|2021-12-31 01:22:00|90482.2|90378.2|90479.6|90375.6|90482.7|90378.7|90477|90373|29
1640913730000|2021-12-31 01:22:10|90479.5|90375.5|90479.2|90375.2|90480.1|90376.1|90477.8|90373.8|13
1640913740000|2021-12-31 01:22:20|90478.9|90374.9|90480.6|90376.6|90482.8|90378.8|90478.9|90374.9|14
1640913750000|2021-12-31 01:22:30|90480.2|90376.2|90481|90377|90481|90377|90479.9|90375.9|10
1640913760000|2021-12-31 01:22:40|90480.7|90376.7|90480.1|90376.1|90481.3|90377.3|90479.6|90375.6|26
1640913770000|2021-12-31 01:22:50|90480.2|90376.2|90481.2|90377.2|90482.5|90378.5|90480.2|90376.2|9
1640913780000|2021-12-31 01:23:00|90481.8|90377.8|90480.4|90376.4|90481.8|90377.8|90479.9|90375.9|12
1640913790000|2021-12-31 01:23:10|90478.9|90374.9|90479.8|90375.8|90479.9|90375.9|90478.9|90374.9|11
1640913800000|2021-12-31 01:23:20|90482.9|90378.9|90481.4|90377.4|90482.9|90378.9|90480.7|90376.7|15
1640913810000|2021-12-31 01:23:30|90481.6|90377.6|90481.3|90377.3|90481.6|90377.6|90480.9|90376.9|11
1640913820000|2021-12-31 01:23:40|90480.2|90376.2|90480.1|90376.1|90482.4|90379.9|90476.5|90375.9|17
1640913830000|2021-12-31 01:23:50|90480.2|90376.2|90481.9|90377.9|90484.5|90388.9|90471.7|90376.1|35
1640913840000|2021-12-31 01:24:00|90480.8|90379|90481.6|90377.6|90482.6|90385.7|90475.4|90376.8|26
1640913850000|2021-12-31 01:24:10|90481.1|90377.1|90481.6|90377.6|90481.8|90377.8|90480.9|90376.9|11
1640913860000|2021-12-31 01:24:20|90481.9|90377.9|90482.1|90378.1|90482.1|90378.1|90481.7|90377.7|5
1640913870000|2021-12-31 01:24:30|90481.7|90377.7|90482.4|90378.4|90482.5|90378.5|90480.5|90376.5|7
1640913880000|2021-12-31 01:24:40|90482.7|90378.7|90492|90388|90493.3|90393.6|90477|90376.5|42
1640913890000|2021-12-31 01:24:50|90491.9|90387.9|90490.5|90386.5|90492.2|90388.2|90490.5|90386.5|15
1640913900000|2021-12-31 01:25:00|90491.5|90387.5|90492|90388|90492|90388|90491.5|90387.5|7
1640913910000|2021-12-31 01:25:10|90491.6|90387.6|90490.4|90386.4|90491.8|90387.8|90490.4|90386.4|9
1640913920000|2021-12-31 01:25:20|90490.5|90386.5|90489.9|90385.9|90490.5|90394.9|90482.6|90385.4|10
1640913930000|2021-12-31 01:25:30|90488.2|90388.1|90490.7|90386.7|90490.8|90389.7|90486|90385.6|16
1640913940000|2021-12-31 01:25:40|90490.9|90386.9|90488.5|90384.5|90490.9|90390.3|90487.6|90384.5|11
1640913950000|2021-12-31 01:25:50|90488.6|90384.6|90489.7|90385.7|90490.3|90386.3|90488.5|90384.5|7
1640913960000|2021-12-31 01:26:00|90490.4|90386.4|90490.1|90386.1|90490.4|90386.4|90490.1|90386.1|4
1640913970000|2021-12-31 01:26:10|90490.3|90386.3|90490.4|90386.4|90490.9|90386.9|90489.6|90385.6|10
1640913980000|2021-12-31 01:26:20|90490.5|90386.5|90489.9|90385.9|90490.5|90386.5|90489.9|90385.9|3
1640913990000|2021-12-31 01:26:30|90489.5|90385.5|90488.6|90384.6|90489.5|90385.5|90487.7|90383.7|4
1640914000000|2021-12-31 01:26:40|90488.1|90384.1|90491.6|90387.6|90491.6|90387.6|90487.9|90383.9|4
1640914010000|2021-12-31 01:26:50|90484.6|90393.5|90490.3|90386.3|90493.7|90393.5|90484.6|90386.3|5
1640914020000|2021-12-31 01:27:00|90490.9|90386.9|90497.4|90393.4|90500.7|90396.7|90490.9|90386.9|30
1640914030000|2021-12-31 01:27:10|90497.3|90393.3|90495.9|90391.9|90497.5|90393.5|90495.5|90391.5|24
1640914040000|2021-12-31 01:27:20|90496.1|90392.1|90497|90393|90497.7|90393.7|90495.7|90391.7|13
1640914050000|2021-12-31 01:27:30|90497.1|90393.1|90495.1|90391.1|90497.2|90393.2|90495.1|90391.1|5
1640914060000|2021-12-31 01:27:40|90494.9|90390.9|90497.5|90393.5|90499.5|90395.5|90494.9|90390.9|7
1640914070000|2021-12-31 01:27:50|90497.4|90393.4|90495.1|90391.1|90497.6|90393.6|90495.1|90391.1|7
1640914080000|2021-12-31 01:28:00|90495.7|90391.7|90495.6|90391.6|90495.7|90397.7|90489.8|90390.9|12
1640914090000|2021-12-31 01:28:10|90495.5|90391.5|90496.6|90392.6|90497.8|90393.8|90495.5|90391.5|21
1640914100000|2021-12-31 01:28:20|90496.4|90392.4|90496.5|90392.5|90496.7|90392.7|90496.4|90392.4|4
1640914110000|2021-12-31 01:28:30|90495.5|90391.5|90497.8|90393.8|90499.4|90395.4|90495.2|90391.2|8
1640914120000|2021-12-31 01:28:40|90496.9|90392.9|90497.2|90393.2|90497.4|90393.4|90496.9|90392.9|6
1640914130000|2021-12-31 01:28:50|90494.6|90390.6|90496.2|90392.2|90497.1|90393.1|90494.6|90390.6|3
1640914140000|2021-12-31 01:29:00|90496|90392|90495.2|90391.2|90496.5|90392.5|90495.2|90391.2|5
1640914150000|2021-12-31 01:29:10|90495.1|90391.1|90495.1|90391.1|90495.5|90391.5|90494.6|90390.6|11
1640914160000|2021-12-31 01:29:20|90499.4|90395.4|90496.7|90392.7|90499.4|90395.4|90496.4|90392.4|4
1640914170000|2021-12-31 01:29:30|90496.4|90392.4|90497|90393|90497.7|90393.7|90496.4|90392.4|4
1640914180000|2021-12-31 01:29:40|90497.5|90393.5|90492.6|90388.6|90499.7|90395.7|90491.8|90387.8|8
1640914190000|2021-12-31 01:29:50|90495.8|90391.8|90493.4|90389.4|90495.8|90391.8|90493.3|90389.3|15
1640914200000|2021-12-31 01:30:00|90493.2|90389.2|90493|90389|90497.9|90393.9|90492.9|90388.9|23
1640914210000|2021-12-31 01:30:10|90493.1|90389.1|90493|90389|90493.3|90389.3|90492.8|90388.8|8
1640914220000|2021-12-31 01:30:20|90493.2|90389.2|90492.4|90388.4|90493.2|90389.2|90491.9|90387.9|7
1640914230000|2021-12-31 01:30:30|90495.8|90391.8|90492.9|90388.9|90495.8|90391.8|90492.9|90388.9|6
1640914240000|2021-12-31 01:30:40|90493.8|90389.8|90491|90387|90493.8|90389.8|90489.8|90385.8|14
1640914250000|2021-12-31 01:30:50|90490.6|90386.6|90492.5|90388.5|90495.2|90391.2|90490.5|90386.5|16
1640914260000|2021-12-31 01:31:00|90492.2|90388.2|90491.6|90387.6|90492.5|90388.5|90491.6|90387.6|14
1640914270000|2021-12-31 01:31:10|90491.8|90387.8|90491.2|90387.2|90493.9|90389.9|90491.2|90387.2|19
1640914280000|2021-12-31 01:31:20|90491.1|90387.1|90491|90387|90491.5|90387.5|90490.4|90386.4|14
1640914290000|2021-12-31 01:31:30|90490.4|90386.4|90490.3|90386.3|90491.7|90387.7|90488.5|90384.5|11
1640914300000|2021-12-31 01:31:40|90490.8|90386.8|90492.2|90388.2|90493.3|90389.3|90490.3|90386.3|8
1640914310000|2021-12-31 01:31:50|90492.6|90388.6|90492|90388|90492.6|90388.6|90491.5|90387.5|12
1640914320000|2021-12-31 01:32:00|90492.3|90388.3|90491.3|90387.3|90492.5|90388.5|90491.3|90387.3|7
1640914330000|2021-12-31 01:32:10|90491.2|90387.2|90492.2|90388.2|90495.9|90391.9|90491.1|90387.1|10
1640914340000|2021-12-31 01:32:20|90492|90388|90492.6|90388.6|90493.3|90389.3|90492|90388|22
1640914350000|2021-12-31 01:32:30|90492.7|90388.7|90492.8|90388.8|90494|90390|90490.6|90386.6|8
1640914360000|2021-12-31 01:32:40|90492.1|90388.1|90492.7|90388.7|90493.4|90389.4|90492|90388|6
1640914370000|2021-12-31 01:32:50|90492.3|90388.3|90491.4|90387.4|90494.2|90390.2|90491.2|90387.2|9
1640914380000|2021-12-31 01:33:00|90491.6|90387.6|90491.9|90387.9|90495.2|90391.2|90491.5|90387.5|17
1640914390000|2021-12-31 01:33:10|90492.1|90388.1|90490.7|90386.7|90492.1|90388.1|90490.2|90386.2|6
1640914400000|2021-12-31 01:33:20|90490.5|90386.5|90488.4|90384.4|90490.6|90386.6|90488.4|90384.4|8
1640914410000|2021-12-31 01:33:30|90489.8|90385.8|90491.2|90387.2|90493.6|90389.6|90489.5|90385.5|10
1640914420000|2021-12-31 01:33:40|90491.4|90387.4|90491.6|90387.6|90492.1|90388.1|90491.1|90387.4|7
1640914430000|2021-12-31 01:33:50|90491.8|90387.8|90493|90389|90493.8|90389.8|90491.5|90387.5|6
1640914440000|2021-12-31 01:34:00|90492.5|90388.5|90491.5|90387.5|90493.5|90389.5|90491.5|90387.5|6
1640914450000|2021-12-31 01:34:10|90491.6|90387.6|90492.5|90388.5|90493|90392.6|90487.1|90387.5|13
1640914460000|2021-12-31 01:34:20|90492.6|90388.6|90493.5|90389.5|90495.4|90391.4|90492.6|90388.6|12
1640914470000|2021-12-31 01:34:30|90492.9|90388.9|90494.7|90390.7|90495.4|90391.4|90492.9|90388.9|6
1640914480000|2021-12-31 01:34:40|90495.8|90391.8|90495.9|90391.9|90496.1|90392.1|90494.8|90390.8|26
1640914490000|2021-12-31 01:34:50|90496|90392|90495.9|90391.9|90496.1|90392.1|90495.1|90391.1|21
1640914500000|2021-12-31 01:35:00|90496.1|90392.1|90494.5|90390.5|90498.2|90394.2|90494.1|90390.1|12
1640914510000|2021-12-31 01:35:10|90496.3|90392.3|90492.7|90388.7|90498.9|90394.9|90492.7|90388.7|21
1640914520000|2021-12-31 01:35:20|90492.9|90388.9|90493.6|90389.6|90494.1|90390.1|90492.9|90388.9|6
1640914530000|2021-12-31 01:35:30|90493.2|90389.2|90497.3|90393.3|90497.3|90393.3|90493.1|90389.1|3
1640914540000|2021-12-31 01:35:40|90496.5|90392.5|90495.5|90391.5|90496.5|90392.5|90495.1|90391.1|5
1640914550000|2021-12-31 01:35:50|90494.2|90390.2|90495.1|90391.1|90495.1|90391.1|90493.9|90389.9|3
1640914560000|2021-12-31 01:36:00|90494.4|90390.4|90497.1|90393.1|90497.8|90393.8|90493.8|90389.8|12
1640914570000|2021-12-31 01:36:10|90496.7|90392.7|90493.1|90389.1|90496.7|90392.7|90493.1|90389.1|7
1640914580000|2021-12-31 01:36:20|90494.1|90390.1|90495.1|90391.1|90496.4|90392.4|90493.2|90389.2|6
1640914590000|2021-12-31 01:36:30|90494.9|90390.9|90494.4|90390.4|90494.9|90390.9|90494.4|90390.4|2
1640914600000|2021-12-31 01:36:40|90503.7|90399.7|90493.3|90389.3|90509.5|90405.5|90492.2|90388.2|12
1640914610000|2021-12-31 01:36:50|90493.8|90389.8|90491.8|90387.8|90493.9|90389.9|90491.7|90387.7|13
1640914620000|2021-12-31 01:37:00|90492.7|90388.7|90492.8|90388.8|90495.5|90391.5|90491.5|90387.5|8
1640914630000|2021-12-31 01:37:10|90492.6|90388.6|90492|90388|90492.7|90388.7|90491.4|90387.4|7
1640914640000|2021-12-31 01:37:20|90492.1|90388.1|90493.6|90389.6|90494.4|90390.4|90491.8|90387.8|8
1640914650000|2021-12-31 01:37:30|90493.7|90389.7|90492.5|90388.5|90493.7|90389.7|90492.2|90388.2|10
1640914660000|2021-12-31 01:37:40|90491.8|90387.8|90491.8|90387.8|90492.5|90388.5|90491.7|90387.7|12
1640914670000|2021-12-31 01:37:50|90491|90387|90492.1|90388.1|90494.3|90390.3|90491|90387|16
1640914680000|2021-12-31 01:38:00|90492.5|90388.5|90493.4|90389.4|90495.8|90391.8|90492.5|90388.5|23
1640914690000|2021-12-31 01:38:10|90493.6|90389.6|90492.8|90388.8|90493.7|90389.7|90492.8|90388.8|15
1640914700000|2021-12-31 01:38:20|90493.1|90389.1|90496.9|90392.9|90496.9|90392.9|90493.1|90389.1|11
1640914710000|2021-12-31 01:38:30|90496.5|90392.5|90496.8|90392.8|90499.4|90395.4|90496.3|90392.3|13
1640914720000|2021-12-31 01:38:40|90496.4|90392.4|90496|90392|90496.8|90392.8|90496|90392|4
1640914730000|2021-12-31 01:38:50|90496.9|90392.9|90495.9|90391.9|90498.8|90394.8|90495.9|90391.9|7
1640914740000|2021-12-31 01:39:00|90493.9|90389.9|90498.7|90394.7|90501|90397|90493.9|90389.9|18
1640914750000|2021-12-31 01:39:10|90498.9|90394.9|90498.5|90394.5|90499.2|90395.2|90498.5|90394.5|7
1640914760000|2021-12-31 01:39:20|90498.8|90394.8|90495.8|90391.8|90498.8|90394.8|90495.8|90391.8|6
1640914770000|2021-12-31 01:39:30|90496.1|90392.1|90493.2|90398.2|90500.8|90398.6|90493.2|90392.1|14
1640914780000|2021-12-31 01:39:40|90496.5|90392.5|90496.5|90392.5|90497.5|90393.5|90496.5|90392.5|5
1640914790000|2021-12-31 01:39:50|90497.1|90393.1|90498|90394|90499.3|90395.3|90495|90391|11
1640914800000|2021-12-31 01:40:00|90498.7|90394.7|90496|90392|90498.7|90394.7|90496|90392|20
1640914810000|2021-12-31 01:40:10|90496.3|90392.3|90496.5|90392.5|90498.1|90394.1|90494.7|90390.7|37
1640914820000|2021-12-31 01:40:20|90496.9|90392.9|90494.7|90390.7|90497|90393|90494.6|90390.6|9
1640914830000|2021-12-31 01:40:30|90495.3|90391.3|90497.3|90393.3|90499.2|90395.2|90495|90391|7
1640914840000|2021-12-31 01:40:40|90497.6|90393.6|90493.9|90389.9|90497.6|90393.6|90493.6|90389.6|13
1640914850000|2021-12-31 01:40:50|90493.8|90389.8|90496.3|90392.3|90499|90395|90493.8|90389.8|8
1640914860000|2021-12-31 01:41:00|90496.4|90392.4|90493.6|90389.6|90497|90393|90493.6|90389.6|14
1640914870000|2021-12-31 01:41:10|90493.5|90389.5|90490.5|90386.5|90493.5|90389.5|90490.1|90386.1|17
1640914880000|2021-12-31 01:41:20|90489.2|90385.2|90489.8|90385.8|90493.7|90389.7|90488.4|90384.4|23
1640914890000|2021-12-31 01:41:30|90489.5|90385.5|90488.7|90384.7|90491.2|90387.2|90488.7|90384.7|14
1640914900000|2021-12-31 01:41:40|90488.8|90384.8|90490.6|90386.6|90492.3|90388.3|90486.9|90382.9|8
1640914910000|2021-12-31 01:41:50|90490.1|90386.1|90489.6|90385.6|90490.1|90386.1|90489.6|90385.6|3
1640914920000|2021-12-31 01:42:00|90490.6|90386.6|90492.4|90388.4|90495.3|90391.3|90489.3|90385.3|12
1640914930000|2021-12-31 01:42:10|90492.5|90388.5|90490.6|90386.6|90492.5|90388.5|90490.4|90386.4|12
1640914940000|2021-12-31 01:42:20|90490.8|90386.8|90493.6|90389.6|90494.5|90390.5|90490.5|90386.5|8
1640914950000|2021-12-31 01:42:30|90492.8|90388.8|90490.6|90386.6|90492.9|90388.9|90490.4|90386.4|8
1640914960000|2021-12-31 01:42:40|90491.2|90387.2|90492.9|90388.9|90493.7|90389.7|90489.9|90385.9|10
1640914970000|2021-12-31 01:42:50|90492.7|90388.7|90491.9|90387.9|90492.7|90388.7|90491.7|90387.7|9
1640914980000|2021-12-31 01:43:00|90492.1|90388.1|90493.6|90389.6|90494.3|90390.3|90491.8|90387.8|11
1640914990000|2021-12-31 01:43:10|90493.1|90389.1|90492.4|90388.4|90493.1|90389.1|90492.3|90388.3|6
1640915000000|2021-12-31 01:43:20|90492.9|90388.9|90494|90390|90495.1|90391.1|90491|90387|7
1640915010000|2021-12-31 01:43:30|90493.4|90389.4|90491.6|90387.6|90493.4|90389.4|90490.8|90386.8|6
1640915020000|2021-12-31 01:43:40|90491.8|90387.8|90492.2|90388.2|90492.3|90388.3|90491.8|90387.8|4
1640915030000|2021-12-31 01:43:50|90490.7|90386.7|90493.6|90389.6|90495.5|90391.5|90490.5|90386.5|5
1640915040000|2021-12-31 01:44:00|90493.3|90389.3|90492.1|90388.1|90493.6|90389.6|90491.8|90387.8|10
1640915050000|2021-12-31 01:44:10|90491.9|90387.9|90493.4|90389.4|90496.2|90392.2|90491.4|90387.4|8
1640915060000|2021-12-31 01:44:20|90492.9|90388.9|90489.6|90385.6|90493.7|90389.7|90489.6|90385.6|7
1640915070000|2021-12-31 01:44:30|90489.4|90385.4|90492|90388|90494.4|90390.4|90489.3|90385.3|15
1640915080000|2021-12-31 01:44:40|90492.3|90388.3|90491.9|90387.9|90492.3|90388.3|90491.9|90387.9|5
1640915090000|2021-12-31 01:44:50|90492.2|90388.2|90490.1|90386.1|90492.2|90388.2|90490.1|90386.1|8
1640915100000|2021-12-31 01:45:00|90490.8|90386.8|90493.6|90389.6|90494.6|90390.6|90490.7|90386.7|10
1640915110000|2021-12-31 01:45:10|90495.7|90391.7|90490.6|90386.6|90495.7|90391.7|90488|90386.6|9
1640915120000|2021-12-31 01:45:20|90490.8|90386.8|90489.7|90385.7|90490.8|90386.8|90488.8|90384.8|7
1640915130000|2021-12-31 01:45:30|90490.3|90386.3|90493.2|90389.2|90495.5|90391.5|90489.9|90385.9|7
1640915140000|2021-12-31 01:45:40|90492.8|90388.8|90491.5|90387.5|90492.8|90388.8|90491.5|90387.5|24
1640915150000|2021-12-31 01:45:50|90490.6|90386.6|90492.8|90388.8|90494.8|90390.8|90490.6|90386.6|8
1640915160000|2021-12-31 01:46:00|90492.2|90388.2|90490.9|90386.9|90493.5|90389.5|90489.8|90385.8|9
1640915170000|2021-12-31 01:46:10|90490.5|90386.5|90489.7|90385.7|90491.1|90387.1|90489.7|90385.7|9
1640915180000|2021-12-31 01:46:20|90490.3|90386.3|90493.6|90389.6|90493.6|90389.6|90490.3|90386.3|5
1640915190000|2021-12-31 01:46:30|90492.8|90388.8|90492.1|90388.1|90492.8|90393|90488.1|90387.7|11
1640915200000|2021-12-31 01:46:40|90492.2|90388.2|90492|90388|90492.2|90388.2|90492|90388|3
1640915210000|2021-12-31 01:46:50|90490.1|90386.1|90494.2|90390.2|90494.4|90390.4|90490.1|90386.1|8
1640915220000|2021-12-31 01:47:00|90493.9|90389.9|90492|90388|90493.9|90389.9|90491.7|90387.7|6
1640915230000|2021-12-31 01:47:10|90492.3|90388.3|90489.8|90385.8|90492.3|90388.3|90489.3|90385.3|9
1640915240000|2021-12-31 01:47:20|90489.9|90385.9|90493.6|90389.6|90494.1|90390.1|90489.5|90385.5|15
1640915250000|2021-12-31 01:47:30|90493.7|90389.7|90492.7|90388.7|90493.7|90389.7|90492.4|90388.4|8
1640915260000|2021-12-31 01:47:40|90492.4|90388.4|90493|90389|90493.5|90389.5|90491.7|90387.7|12
1640915270000|2021-12-31 01:47:50|90492.9|90388.9|90492.8|90388.8|90492.9|90388.9|90492.4|90388.4|5
1640915280000|2021-12-31 01:48:00|90496.9|90392.9|90491.4|90387.4|90497.1|90393.1|90491.4|90387.4|9
1640915290000|2021-12-31 01:48:10|90490.9|90386.9|90498.5|90394.5|90501.7|90397.7|90490.4|90386.4|37
1640915300000|2021-12-31 01:48:20|90498.4|90394.4|90498.3|90394.3|90499.1|90395.1|90498|90394|16
1640915310000|2021-12-31 01:48:30|90498.7|90394.7|90502.5|90398.5|90502.5|90398.5|90498.1|90394.1|17
1640915320000|2021-12-31 01:48:40|90502.7|90398.7|90504.1|90400.1|90506.3|90402.3|90502.7|90398.7|18
1640915330000|2021-12-31 01:48:50|90504.2|90400.2|90503.3|90399.3|90504.3|90400.3|90501.4|90397.4|21
1640915340000|2021-12-31 01:49:00|90503.5|90399.5|90502.3|90398.3|90503.6|90399.6|90502.3|90398.3|7
1640915350000|2021-12-31 01:49:10|90502.2|90398.2|90504.1|90400.1|90505.2|90401.2|90501.8|90397.8|15
1640915360000|2021-12-31 01:49:20|90504.2|90400.2|90502|90398|90504.9|90400.9|90502|90398|11
1640915370000|2021-12-31 01:49:30|90502.5|90398.5|90500.6|90396.6|90503|90399|90500.6|90396.6|11
1640915380000|2021-12-31 01:49:40|90499.7|90395.7|90499.7|90395.7|90505.8|90401.8|90499.5|90395.5|15
1640915390000|2021-12-31 01:49:50|90501.2|90397.2|90500.3|90396.3|90501.2|90397.2|90499.3|90395.3|8
1640915400000|2021-12-31 01:50:00|90500.4|90396.4|90499.9|90395.9|90501.1|90397.1|90499.2|90395.2|14
1640915410000|2021-12-31 01:50:10|90499.6|90395.6|90500.7|90396.7|90504.1|90400.1|90499.6|90395.6|14
1640915420000|2021-12-31 01:50:20|90501|90397|90502.1|90398.1|90502.1|90398.1|90500.9|90396.9|5
1640915430000|2021-12-31 01:50:30|90502.3|90398.3|90502.1|90398.1|90505.5|90401.5|90501.5|90397.5|9
1640915440000|2021-12-31 01:50:40|90501.7|90397.7|90502.2|90398.2|90503.2|90399.2|90501.4|90397.4|6
1640915450000|2021-12-31 01:50:50|90499|90395|90498.8|90394.8|90505.4|90401.4|90498.8|90394.8|11
1640915460000|2021-12-31 01:51:00|90500.2|90396.2|90498.5|90394.5|90500.4|90396.4|90497.9|90393.9|9
1640915470000|2021-12-31 01:51:10|90498.7|90394.7|90502.1|90398.1|90502.3|90398.3|90498.7|90394.7|21
1640915480000|2021-12-31 01:51:20|90502.5|90398.5|90501.9|90397.9|90505.8|90401.8|90501.4|90397.4|12
1640915490000|2021-12-31 01:51:30|90502.1|90398.1|90505.2|90401.2|90506|90402|90502.1|90398.1|11
1640915500000|2021-12-31 01:51:40|90505.7|90401.7|90505.9|90401.9|90508.8|90404.8|90505.7|90401.7|10
1640915510000|2021-12-31 01:51:50|90504.7|90400.7|90505.5|90401.5|90505.7|90401.7|90503.3|90399.3|9
1640915520000|2021-12-31 01:52:00|90504.9|90400.9|90504.7|90400.7|90505.5|90401.5|90504.7|90400.7|3
1640915530000|2021-12-31 01:52:10|90504.4|90400.4|90507.2|90403.2|90507.9|90403.9|90504.4|90400.4|6
1640915540000|2021-12-31 01:52:20|90506.9|90402.9|90504.9|90400.9|90506.9|90402.9|90504.9|90400.9|10
1640915550000|2021-12-31 01:52:30|90505.4|90401.4|90505.9|90401.9|90508.8|90404.8|90504.3|90400.3|10
1640915560000|2021-12-31 01:52:40|90505.7|90401.7|90505.1|90401.1|90507.2|90403.2|90505.1|90401.1|9
1640915570000|2021-12-31 01:52:50|90505.6|90401.6|90504.9|90400.9|90505.6|90401.6|90504.4|90400.4|6
1640915580000|2021-12-31 01:53:00|90505.3|90401.3|90506.5|90402.5|90507.7|90403.7|90505.3|90401.3|12
1640915590000|2021-12-31 01:53:10|90507|90403|90507|90403|90507.7|90403.7|90506.6|90402.6|14
1640915600000|2021-12-31 01:53:20|90505.9|90401.9|90507.5|90403.5|90508.7|90404.7|90505.8|90401.8|8
1640915610000|2021-12-31 01:53:30|90507.7|90403.7|90506.2|90402.2|90507.7|90403.7|90505.9|90401.9|12
1640915620000|2021-12-31 01:53:40|90506.4|90402.4|90512.2|90408.2|90512.3|90408.3|90504.8|90400.8|14
1640915630000|2021-12-31 01:53:50|90511.7|90407.7|90511.4|90407.4|90512.1|90408.1|90511.4|90407.4|9
1640915640000|2021-12-31 01:54:00|90511.5|90407.5|90512.2|90408.2|90513.4|90409.4|90511.1|90407.1|7
1640915650000|2021-12-31 01:54:10|90511.6|90407.6|90507|90403|90511.6|90407.6|90506.7|90402.7|18
1640915660000|2021-12-31 01:54:20|90506.6|90402.6|90506.8|90402.8|90507.6|90403.6|90505.1|90401.1|18
1640915670000|2021-12-31 01:54:30|90506.6|90402.6|90507.7|90403.7|90513.3|90409.3|90506.1|90402.1|8
1640915680000|2021-12-31 01:54:40|90508.4|90404.4|90505.7|90401.7|90508.4|90404.4|90505.7|90401.7|10
1640915690000|2021-12-31 01:54:50|90506.6|90402.6|90508.1|90404.1|90510.5|90406.5|90506|90402|14
1640915700000|2021-12-31 01:55:00|90508.6|90404.6|90506.2|90402.2|90508.6|90404.6|90506.2|90402.2|8
1640915710000|2021-12-31 01:55:10|90506.8|90402.8|90511.6|90407.6|90516.1|90412.1|90506.3|90402.3|16
1640915720000|2021-12-31 01:55:20|90512.5|90408.5|90512.3|90408.3|90512.9|90408.9|90512|90408|6
1640915730000|2021-12-31 01:55:30|90512.6|90408.6|90512.7|90408.7|90512.7|90408.7|90510.6|90406.6|6
1640915740000|2021-12-31 01:55:40|90512|90408|90515.7|90411.7|90516.4|90412.4|90512|90408|5
1640915750000|2021-12-31 01:55:50|90520.7|90416.7|90515.2|90411.2|90520.7|90416.7|90514.1|90410.1|8
1640915760000|2021-12-31 01:56:00|90514.5|90410.5|90519.4|90415.4|90519.4|90415.4|90512.7|90408.7|15
1640915770000|2021-12-31 01:56:10|90519.9|90415.9|90526.4|90422.4|90528.7|90424.7|90519.1|90415.1|19
1640915780000|2021-12-31 01:56:20|90525.1|90421.1|90529.1|90425.1|90531.7|90427.7|90524.6|90420.6|15
1640915790000|2021-12-31 01:56:30|90527.1|90423.1|90526.7|90422.7|90528.5|90424.5|90525.3|90421.3|12
1640915800000|2021-12-31 01:56:40|90527.2|90423.2|90529.1|90425.1|90542.7|90438.7|90525.4|90421.4|23
1640915810000|2021-12-31 01:56:50|90527|90423|90528.5|90424.5|90531.7|90427.7|90525.8|90421.8|25
1640915820000|2021-12-31 01:57:00|90528.6|90424.6|90533|90429|90533.7|90429.7|90528.4|90424.4|8
1640915830000|2021-12-31 01:57:10|90531.4|90427.4|90530|90426|90531.4|90427.4|90529.3|90425.3|6
1640915840000|2021-12-31 01:57:20|90529.6|90425.6|90530.2|90426.2|90531.5|90427.5|90529.6|90425.6|10
1640915850000|2021-12-31 01:57:30|90529.6|90425.6|90524.3|90420.3|90530.1|90426.1|90524.3|90420.3|13
1640915860000|2021-12-31 01:57:40|90524.9|90423.5|90526.4|90422.4|90526.8|90423.7|90524.9|90422.1|10
1640915870000|2021-12-31 01:57:50|90526.3|90422.3|90531.6|90427.6|90531.6|90427.6|90526.3|90422.3|14
1640915880000|2021-12-31 01:58:00|90530.5|90426.5|90533.1|90429.1|90533.1|90429.1|90529.3|90425.3|9
1640915890000|2021-12-31 01:58:10|90532.8|90428.8|90530.6|90426.6|90532.8|90428.8|90526.7|90422.7|14
1640915900000|2021-12-31 01:58:20|90528.9|90424.9|90530|90426|90530.3|90426.3|90524.9|90420.9|21
1640915910000|2021-12-31 01:58:30|90529.2|90425.2|90532.1|90428.1|90532.2|90428.2|90526.6|90422.6|8
1640915920000|2021-12-31 01:58:40|90529.5|90425.5|90531.5|90427.5|90532.8|90428.8|90529.5|90425.5|6
1640915930000|2021-12-31 01:58:50|90529.8|90425.8|90530.1|90426.1|90534.3|90430.3|90528.3|90424.3|10
1640915940000|2021-12-31 01:59:00|90530.5|90426.5|90528.8|90424.8|90530.5|90426.5|90527.8|90423.8|17
1640915950000|2021-12-31 01:59:10|90528.3|90424.3|90527.9|90423.9|90529.1|90425.1|90527.9|90423.9|13
1640915960000|2021-12-31 01:59:20|90528|90424|90531.8|90427.8|90531.8|90427.8|90527.1|90423.1|10
1640915970000|2021-12-31 01:59:30|90530|90426|90529.7|90425.7|90531|90427|90529|90425|14
1640915980000|2021-12-31 01:59:40|90529.8|90425.8|90531.7|90427.7|90531.7|90427.7|90529.2|90425.2|10
1640915990000|2021-12-31 01:59:50|90530.7|90426.7|90531.5|90427.5|90531.5|90427.5|90527.5|90423.5|15
1640916000000|2021-12-31 02:00:00|90532|90428|90529.3|90425.3|90532|90428|90526.5|90422.5|19
1640916010000|2021-12-31 02:00:10|90529.7|90425.7|90532.9|90428.9|90532.9|90428.9|90527.2|90423.2|17
1640916020000|2021-12-31 02:00:20|90530.1|90426.1|90527.2|90423.2|90531.9|90427.9|90526.5|90422.5|13
1640916030000|2021-12-31 02:00:30|90527.4|90423.4|90528.9|90424.9|90530.8|90426.8|90527.4|90423.4|12
1640916040000|2021-12-31 02:00:40|90528.8|90424.8|90530.6|90426.6|90530.6|90426.6|90528.4|90424.4|19
1640916050000|2021-12-31 02:00:50|90530.8|90426.8|90529.9|90425.9|90540.5|90436.5|90529.4|90425.4|11
1640916060000|2021-12-31 02:01:00|90528.7|90424.7|90531.3|90427.3|90531.3|90427.3|90527.8|90423.8|15
1640916070000|2021-12-31 02:01:10|90530.4|90426.4|90527.9|90423.9|90530.8|90426.8|90527|90423|12
1640916080000|2021-12-31 02:01:20|90527.1|90423.1|90532.1|90428.1|90532.1|90428.1|90525.4|90421.4|15
1640916090000|2021-12-31 02:01:30|90530.8|90426.8|90530.3|90426.3|90532|90428|90530|90426|10
1640916100000|2021-12-31 02:01:40|90531.6|90427.6|90530|90426|90531.6|90427.6|90529.8|90425.8|5
1640916110000|2021-12-31 02:01:50|90530.5|90426.5|90530.8|90426.8|90530.8|90426.8|90527|90423|13
1640916120000|2021-12-31 02:02:00|90530.5|90426.5|90527.5|90423.5|90530.7|90426.7|90525.7|90423|23
1640916130000|2021-12-31 02:02:10|90528.2|90424.2|90533.7|90429.7|90533.7|90429.7|90525.7|90421.7|7
1640916140000|2021-12-31 02:02:20|90530.7|90426.7|90531.4|90427.4|90531.4|90427.4|90529|90425|11
1640916150000|2021-12-31 02:02:30|90530.9|90426.9|90531.2|90427.2|90531.6|90427.6|90529.9|90425.9|7
1640916160000|2021-12-31 02:02:40|90530.6|90426.6|90531.4|90427.4|90532.1|90428.1|90530.3|90426.3|7
1640916170000|2021-12-31 02:02:50|90529.3|90425.3|90529|90425|90531.2|90427.2|90528.5|90424.5|9
1640916180000|2021-12-31 02:03:00|90529.3|90425.3|90531.1|90427.1|90531.2|90427.2|90526.7|90422.7|14
1640916190000|2021-12-31 02:03:10|90531|90427|90529.3|90425.3|90532.6|90428.6|90529.3|90425.3|16
1640916200000|2021-12-31 02:03:20|90529.5|90425.5|90532.4|90428.4|90532.5|90428.5|90529.4|90425.4|15
1640916210000|2021-12-31 02:03:30|90532.5|90428.5|90533.3|90429.3|90534.7|90430.7|90530.7|90426.7|7
1640916220000|2021-12-31 02:03:40|90531.6|90427.6|90532.8|90428.8|90535.8|90431.8|90530.6|90426.6|12
1640916230000|2021-12-31 02:03:50|90532.1|90428.1|90534.1|90430.1|90534.1|90430.1|90531.6|90427.6|12
1640916240000|2021-12-31 02:04:00|90535.8|90431.8|90532.2|90428.2|90535.8|90431.8|90529.4|90425.4|8
1640916250000|2021-12-31 02:04:10|90531.8|90427.8|90533.6|90429.6|90533.6|90429.6|90531.4|90427.4|4
1640916260000|2021-12-31 02:04:20|90540.4|90436.4|90533.3|90429.3|90540.4|90436.4|90531|90427|6
1640916270000|2021-12-31 02:04:30|90533.1|90429.1|90535.1|90431.1|90540.8|90436.8|90530.2|90426.2|16
1640916280000|2021-12-31 02:04:40|90535.4|90431.4|90541.3|90437.3|90546.1|90442.1|90532.6|90428.6|10
1640916290000|2021-12-31 02:04:50|90543.8|90439.8|90537.2|90433.2|90543.8|90439.8|90535.9|90431.9|9
1640916300000|2021-12-31 02:05:00|90535.9|90431.9|90535|90431|90538.2|90434.2|90534.8|90430.8|4
1640916310000|2021-12-31 02:05:10|90535.2|90431.2|90535.8|90431.8|90536.2|90432.2|90534.6|90430.6|9
1640916320000|2021-12-31 02:05:20|90535.4|90431.4|90533.6|90429.6|90535.4|90431.4|90533.5|90429.5|14
1640916330000|2021-12-31 02:05:30|90533.4|90429.4|90533.5|90429.5|90534.4|90430.4|90532.8|90428.8|8
1640916340000|2021-12-31 02:05:40|90534.5|90430.5|90532.6|90428.6|90543.6|90439.6|90531|90428.6|12
1640916350000|2021-12-31 02:05:50|90533|90429|90532.3|90428.3|90533|90429|90531.1|90427.1|4
1640916360000|2021-12-31 02:06:00|90533.9|90429.9|90531.9|90427.9|90535.3|90431.3|90530.7|90426.7|16
1640916370000|2021-12-31 02:06:10|90532|90428|90532.9|90428.9|90533.4|90429.4|90532|90428|8
1640916380000|2021-12-31 02:06:20|90532.1|90428.1|90532.7|90428.7|90533|90429|90532|90428|8
1640916390000|2021-12-31 02:06:30|90533.6|90429.6|90533.7|90429.7|90534.8|90430.8|90532.2|90428.2|7
1640916400000|2021-12-31 02:06:40|90544|90440|90533.2|90429.2|90544|90440|90532.7|90428.7|6
1640916410000|2021-12-31 02:06:50|90533.7|90429.7|90536.7|90432.7|90536.7|90432.7|90532.9|90428.9|15
1640916420000|2021-12-31 02:07:00|90535.8|90431.8|90532.7|90428.7|90535.8|90431.8|90532.2|90428.2|14
1640916430000|2021-12-31 02:07:10|90532.6|90428.6|90534.4|90430.4|90534.5|90430.5|90532.6|90428.6|3
1640916440000|2021-12-31 02:07:20|90535.1|90431.1|90533.2|90429.2|90535.1|90431.1|90531.9|90427.9|11
1640916450000|2021-12-31 02:07:30|90533.3|90429.3|90533.4|90429.4|90533.8|90429.8|90532.6|90428.6|6
1640916460000|2021-12-31 02:07:40|90534.3|90430.3|90534.4|90430.4|90534.4|90430.4|90531.8|90427.8|5
1640916470000|2021-12-31 02:07:50|90534|90430|90534.6|90430.6|90536.5|90432.5|90534|90430|5
1640916480000|2021-12-31 02:08:00|90534.5|90430.5|90533.1|90429.1|90534.5|90430.5|90532.7|90428.7|10
1640916490000|2021-12-31 02:08:10|90534.2|90430.2|90534|90430|90534.2|90430.2|90534|90430|2
1640916500000|2021-12-31 02:08:20|90534.1|90430.1|90534.9|90430.9|90534.9|90430.9|90533.4|90429.4|5
1640916510000|2021-12-31 02:08:30|90535.5|90431.5|90531.6|90427.6|90535.5|90431.5|90530.8|90426.8|4
1640916520000|2021-12-31 02:08:40|90533.4|90429.4|90536.2|90432.2|90536.2|90432.2|90533.4|90429.4|5
1640916530000|2021-12-31 02:08:50|90534.9|90430.9|90538.3|90434.3|90542.9|90438.9|90534.9|90430.9|3
1640916540000|2021-12-31 02:09:00|90535.2|90431.2|90533.2|90429.2|90537.6|90433.6|90532.9|90428.9|8
1640916550000|2021-12-31 02:09:10|90533.1|90429.1|90533.9|90429.9|90533.9|90429.9|90532.8|90428.8|16
1640916560000|2021-12-31 02:09:20|90534.8|90430.8|90537.9|90433.9|90538.5|90434.5|90533.8|90429.8|7
1640916570000|2021-12-31 02:09:30|90532.4|90428.4|90532|90428|90534.2|90430.2|90531.4|90427.4|7
1640916580000|2021-12-31 02:09:40|90531.6|90427.6|90534.9|90430.9|90535.2|90431.2|90528.6|90424.6|13
1640916590000|2021-12-31 02:09:50|90532.7|90428.7|90532.9|90428.9|90534.4|90430.4|90532.7|90428.7|4
1640916600000|2021-12-31 02:10:00|90533.3|90429.3|90536|90432|90536.8|90432.8|90532.2|90428.2|7
1640916610000|2021-12-31 02:10:10|90536.7|90432.7|90531|90427|90536.7|90432.7|90531|90427|10
1640916620000|2021-12-31 02:10:20|90533.1|90429.1|90527.8|90423.8|90535.3|90431.3|90527.8|90423.8|14
1640916630000|2021-12-31 02:10:30|90534.8|90430.8|90531.9|90427.9|90534.9|90430.9|90531|90427|12
1640916640000|2021-12-31 02:10:40|90532.6|90428.6|90534.6|90430.6|90536.5|90432.5|90531.4|90427.4|20
1640916650000|2021-12-31 02:10:50|90534.5|90430.5|90531.3|90427.3|90534.5|90430.5|90531.3|90427.3|8
1640916660000|2021-12-31 02:11:00|90535.5|90431.5|90528.5|90424.5|90535.5|90431.5|90523.8|90419.8|27
1640916670000|2021-12-31 02:11:10|90528.6|90424.6|90527.7|90423.7|90530|90426|90527.1|90423.1|27
1640916680000|2021-12-31 02:11:20|90528.4|90424.4|90529|90425|90529.4|90425.4|90526.1|90422.1|8
1640916690000|2021-12-31 02:11:30|90528.7|90424.7|90526.8|90422.8|90528.7|90424.7|90526.3|90422.3|20
1640916700000|2021-12-31 02:11:40|90527|90423|90528.5|90424.5|90528.6|90424.6|90526|90422|19
1640916710000|2021-12-31 02:11:50|90528.2|90424.2|90525.7|90421.7|90529|90425|90523.7|90419.7|27
1640916720000|2021-12-31 02:12:00|90526.3|90422.3|90526.6|90422.6|90527.5|90423.5|90523.3|90419.3|30
1640916730000|2021-12-31 02:12:10|90526.3|90422.3|90525.5|90421.5|90530.1|90426.1|90524.8|90420.8|15
1640916740000|2021-12-31 02:12:20|90524.8|90420.8|90523.8|90419.8|90531.9|90427.9|90523.8|90419.8|11
1640916750000|2021-12-31 02:12:30|90523.9|90419.9|90536.1|90432.1|90536.1|90432.1|90522.8|90418.8|30
1640916760000|2021-12-31 02:12:40|90536.3|90432.3|90537|90433|90538.4|90434.4|90517.7|90413.7|32
1640916770000|2021-12-31 02:12:50|90536.5|90432.5|90527.8|90423.8|90538.1|90434.1|90527.8|90423.8|20
1640916780000|2021-12-31 02:13:00|90531.9|90427.9|90539.1|90435.1|90539.8|90435.8|90530|90426|13
1640916790000|2021-12-31 02:13:10|90538.4|90434.4|90533.9|90429.9|90538.6|90434.6|90530.2|90426.2|30
1640916800000|2021-12-31 02:13:20|90533.8|90429.8|90538.8|90434.8|90541|90437|90531.6|90427.6|28
1640916810000|2021-12-31 02:13:30|90539.3|90435.3|90538.3|90434.3|90539.3|90435.3|90537.1|90433.1|6
1640916820000|2021-12-31 02:13:40|90540|90436|90540.4|90436.4|90540.5|90436.5|90539.4|90435.4|9
1640916830000|2021-12-31 02:13:50|90540|90436|90541.4|90437.4|90541.4|90437.4|90539.7|90435.7|7
1640916840000|2021-12-31 02:14:00|90541.2|90437.2|90537.6|90433.6|90542.4|90438.4|90537.6|90433.6|9
1640916850000|2021-12-31 02:14:10|90540|90436|90542.2|90438.2|90542.2|90438.2|90540|90436|3
1640916860000|2021-12-31 02:14:20|90539.3|90435.3|90536.8|90432.8|90539.3|90435.3|90536.8|90432.8|5
1640916870000|2021-12-31 02:14:30|90538|90434|90538.3|90434.3|90539.2|90435.2|90537.7|90433.7|8
1640916880000|2021-12-31 02:14:40|90542.5|90438.5|90542.4|90438.4|90542.5|90438.5|90539|90435|5
1640916890000|2021-12-31 02:14:50|90541.2|90437.2|90542|90438|90542.4|90438.4|90541|90437|4
1640916900000|2021-12-31 02:15:00|90542.8|90438.8|90540|90436|90543.4|90439.4|90536.7|90432.7|13
1640916910000|2021-12-31 02:15:10|90537.3|90433.3|90538.9|90434.9|90538.9|90434.9|90536.7|90432.7|11
1640916920000|2021-12-31 02:15:20|90539.6|90435.6|90538.2|90434.2|90539.6|90435.6|90535.8|90431.8|7
1640916930000|2021-12-31 02:15:30|90538.9|90434.9|90537.4|90433.4|90538.9|90434.9|90536.1|90432.1|28
1640916940000|2021-12-31 02:15:40|90537.9|90433.9|90539.2|90435.2|90540|90436|90537.4|90433.4|14
1640916950000|2021-12-31 02:15:50|90540.2|90436.2|90536.7|90432.7|90543.7|90439.7|90536.7|90432.7|11
1640916960000|2021-12-31 02:16:00|90537.1|90433.1|90536.7|90432.7|90538.8|90434.8|90536.1|90432.1|12
1640916970000|2021-12-31 02:16:10|90539.4|90435.4|90536|90432|90540.4|90436.4|90535.6|90431.6|21
1640916980000|2021-12-31 02:16:20|90535.8|90431.8|90538.2|90434.2|90539|90435|90535.6|90431.6|15
1640916990000|2021-12-31 02:16:30|90537.2|90433.2|90540.5|90436.5|90542.3|90438.3|90536.8|90432.8|6
1640917000000|2021-12-31 02:16:40|90542.3|90438.3|90540.4|90436.4|90542.3|90438.3|90538.4|90434.4|7
1640917010000|2021-12-31 02:16:50|90542|90438|90543.2|90439.2|90543.2|90439.2|90538|90434|6
1640917020000|2021-12-31 02:17:00|90542.4|90438.4|90539.2|90435.2|90543.5|90439.5|90536.1|90432.1|10
1640917030000|2021-12-31 02:17:10|90540.4|90436.4|90539.2|90435.2|90540.4|90436.4|90535.5|90431.5|7
1640917040000|2021-12-31 02:17:20|90538.3|90434.3|90541.2|90437.2|90541.2|90437.2|90536.7|90432.7|5
1640917050000|2021-12-31 02:17:30|90542.8|90438.8|90536|90432|90542.8|90438.8|90535.2|90431.2|10
1640917060000|2021-12-31 02:17:40|90538|90434|90540.1|90436.1|90540.1|90436.1|90535.3|90431.3|8
1640917070000|2021-12-31 02:17:50|90536.3|90432.3|90538.3|90434.3|90538.4|90434.4|90535.6|90431.6|5
1640917080000|2021-12-31 02:18:00|90536.6|90432.6|90536.3|90432.3|90540.6|90436.6|90532.5|90428.5|7
1640917090000|2021-12-31 02:18:10|90534.8|90430.8|90535|90431|90535.3|90431.3|90533.7|90429.7|6
1640917100000|2021-12-31 02:18:20|90534.7|90430.7|90535.9|90431.9|90536.3|90432.3|90534.7|90430.7|7
1640917110000|2021-12-31 02:18:30|90537.1|90433.1|90539.7|90435.7|90539.7|90435.7|90535.8|90431.8|7
1640917120000|2021-12-31 02:18:40|90538|90434|90538.9|90434.9|90539.1|90435.1|90537.3|90433.3|6
1640917130000|2021-12-31 02:18:50|90535.7|90431.7|90533.9|90429.9|90541.3|90437.3|90533.5|90429.5|12
1640917140000|2021-12-31 02:19:00|90535|90431|90532.6|90428.6|90536.3|90432.3|90530|90426|15
1640917150000|2021-12-31 02:19:10|90532.1|90428.1|90534.6|90430.6|90538.2|90434.2|90531.2|90427.2|10
1640917160000|2021-12-31 02:19:20|90534.4|90430.4|90534.7|90430.7|90534.9|90430.9|90533.4|90429.4|15
1640917170000|2021-12-31 02:19:30|90536.5|90432.5|90534.7|90430.7|90536.5|90432.5|90532|90428|15
1640917180000|2021-12-31 02:19:40|90535.3|90431.3|90531.4|90427.4|90535.8|90431.8|90531.4|90427.4|10
1640917190000|2021-12-31 02:19:50|90531.5|90427.5|90532|90428|90539.9|90435.9|90531.5|90427.5|12
1640917200000|2021-12-31 02:20:00|90532.1|90428.1|90534.3|90430.3|90535.2|90431.2|90532.1|90428.1|10
1640917210000|2021-12-31 02:20:10|90533.8|90429.8|90536|90432|90536|90432|90533.2|90429.2|14
1640917220000|2021-12-31 02:20:20|90536.6|90432.6|90536.6|90432.6|90536.6|90432.6|90535.8|90431.8|3
1640917230000|2021-12-31 02:20:30|90535.6|90431.6|90532.8|90428.8|90539.3|90435.3|90532.3|90428.3|8
1640917240000|2021-12-31 02:20:40|90533.1|90429.1|90534.2|90430.2|90536|90432|90533.1|90429.1|11
1640917250000|2021-12-31 02:20:50|90533.8|90429.8|90532.4|90428.4|90533.8|90429.8|90531.6|90427.6|8
1640917260000|2021-12-31 02:21:00|90531.4|90427.4|90533.4|90429.4|90535.4|90431.4|90530.9|90426.9|18
1640917270000|2021-12-31 02:21:10|90536.2|90432.2|90533.8|90429.8|90536.2|90432.2|90533.5|90429.5|8
1640917280000|2021-12-31 02:21:20|90535.4|90431.4|90536.1|90432.1|90536.5|90432.5|90533.9|90429.9|6
1640917290000|2021-12-31 02:21:30|90534.4|90430.4|90534.3|90430.3|90535.1|90431.1|90533.1|90429.1|6
1640917300000|2021-12-31 02:21:40|90532.8|90428.8|90534.3|90430.3|90535.9|90431.9|90532|90428|6
1640917310000|2021-12-31 02:21:50|90535.7|90431.7|90532.9|90428.9|90535.7|90431.7|90532.9|90428.9|5
1640917320000|2021-12-31 02:22:00|90533|90429|90534.5|90430.5|90535.5|90431.5|90532.1|90428.1|9
1640917330000|2021-12-31 02:22:10|90535.6|90431.6|90535.1|90431.1|90535.6|90431.6|90533.6|90429.6|4
1640917340000|2021-12-31 02:22:20|90539.1|90435.1|90538.3|90434.3|90539.1|90435.1|90537|90433|5
1640917350000|2021-12-31 02:22:30|90535.5|90431.5|90535.2|90431.2|90536.2|90432.2|90533.3|90429.3|6
1640917360000|2021-12-31 02:22:40|90533.9|90429.9|90536.4|90432.4|90537.3|90433.3|90532.1|90428.1|10
1640917370000|2021-12-31 02:22:50|90538.5|90434.5|90534.1|90430.1|90538.5|90434.5|90533.8|90429.8|5
1640917380000|2021-12-31 02:23:00|90533.1|90429.1|90537.9|90433.9|90537.9|90433.9|90533.1|90429.1|25
1640917390000|2021-12-31 02:23:10|90536.7|90432.7|90536.6|90432.6|90540.4|90436.4|90536.4|90432.4|15
1640917400000|2021-12-31 02:23:20|90536.3|90432.3|90536.9|90432.9|90538.2|90434.2|90535.8|90431.8|16
1640917410000|2021-12-31 02:23:30|90536.3|90432.3|90535.8|90431.8|90539.5|90435.5|90535.8|90431.8|9
1640917420000|2021-12-31 02:23:40|90538.8|90434.8|90537.8|90433.8|90538.8|90434.8|90535.3|90431.3|14
1640917430000|2021-12-31 02:23:50|90536.6|90432.6|90536.6|90432.6|90537.8|90433.8|90535.8|90431.8|14
1640917440000|2021-12-31 02:24:00|90536.8|90432.8|90537.8|90433.8|90538.5|90434.5|90535.7|90431.7|10
1640917450000|2021-12-31 02:24:10|90540|90436|90537.6|90433.6|90540|90436|90536.4|90432.4|16
1640917460000|2021-12-31 02:24:20|90536.9|90432.9|90536.8|90432.8|90541.3|90437.3|90536.8|90432.8|16
1640917470000|2021-12-31 02:24:30|90541.3|90437.3|90536.6|90432.6|90541.3|90437.3|90534.5|90430.5|16
1640917480000|2021-12-31 02:24:40|90538.8|90434.8|90540.3|90436.3|90540.3|90436.3|90536.6|90432.6|11
1640917490000|2021-12-31 02:24:50|90538.6|90434.6|90540.5|90436.5|90540.7|90436.7|90537.4|90433.4|18
1640917500000|2021-12-31 02:25:00|90540.3|90436.3|90539.1|90435.1|90541.4|90437.4|90538.9|90434.9|9
1640917510000|2021-12-31 02:25:10|90542.6|90438.6|90542.5|90438.5|90542.6|90438.6|90540.8|90436.8|4
1640917520000|2021-12-31 02:25:20|90540|90436|90540.4|90436.4|90542.9|90438.9|90540|90436|6
1640917530000|2021-12-31 02:25:30|90539.7|90435.7|90533.4|90429.4|90539.7|90435.7|90533.4|90429.4|6
1640917540000|2021-12-31 02:25:40|90534.5|90430.5|90539.6|90435.6|90539.7|90435.7|90534.2|90430.2|9
1640917550000|2021-12-31 02:25:50|90540.8|90436.8|90540.9|90436.9|90540.9|90436.9|90540.1|90436.1|4
1640917560000|2021-12-31 02:26:00|90541.4|90437.4|90539.5|90435.5|90541.4|90437.4|90538.2|90434.2|7
1640917570000|2021-12-31 02:26:10|90538.8|90434.8|90542.8|90438.8|90542.8|90438.8|90538.8|90434.8|5
1640917580000|2021-12-31 02:26:20|90543.2|90439.2|90540.1|90436.1|90543.2|90439.2|90538.7|90434.7|7
1640917590000|2021-12-31 02:26:30|90539.5|90435.5|90539.2|90435.2|90540.9|90436.9|90538.4|90434.4|10
1640917600000|2021-12-31 02:26:40|90539|90435|90540.7|90436.7|90540.9|90436.9|90539|90435|14
1640917610000|2021-12-31 02:26:50|90540.2|90436.2|90541.2|90437.2|90541.3|90437.3|90539.8|90435.8|12
1640917620000|2021-12-31 02:27:00|90541.1|90437.1|90538.5|90434.5|90541.1|90437.1|90537|90433|18
1640917630000|2021-12-31 02:27:10|90541.1|90437.1|90538.9|90434.9|90541.1|90437.1|90536.8|90432.8|9
1640917640000|2021-12-31 02:27:20|90537.7|90433.7|90539.8|90435.8|90539.8|90435.8|90537.5|90433.5|5
1640917650000|2021-12-31 02:27:30|90539.6|90435.6|90539.6|90435.6|90540.1|90436.1|90538.3|90434.3|9
1640917660000|2021-12-31 02:27:40|90539.7|90435.7|90540.3|90436.3|90540.9|90436.9|90539.2|90435.2|10
1640917670000|2021-12-31 02:27:50|90539.7|90435.7|90544.5|90440.5|90544.5|90440.5|90538.2|90434.2|10
1640917680000|2021-12-31 02:28:00|90540.1|90436.1|90538.6|90434.6|90540.7|90436.7|90537.9|90433.9|10
1640917690000|2021-12-31 02:28:10|90538.5|90434.5|90538.2|90434.2|90539.5|90435.5|90537.3|90433.3|41
1640917700000|2021-12-31 02:28:20|90537.8|90433.8|90540|90436|90540.6|90436.6|90537.8|90433.8|15
1640917710000|2021-12-31 02:28:30|90538.9|90434.9|90539.3|90435.3|90540.3|90436.3|90538.3|90434.3|9
1640917720000|2021-12-31 02:28:40|90539.5|90435.5|90545.1|90441.1|90545.1|90441.1|90539.5|90435.5|10
1640917730000|2021-12-31 02:28:50|90543|90439|90544.1|90440.1|90544.1|90440.1|90541.5|90437.5|3
1640917740000|2021-12-31 02:29:00|90545.1|90441.1|90540|90436|90545.1|90441.1|90540|90436|8
1640917750000|2021-12-31 02:29:10|90541|90437|90542.8|90438.8|90542.8|90438.8|90540.2|90436.2|12
1640917760000|2021-12-31 02:29:20|90539.8|90435.8|90540.1|90436.1|90541|90437|90538.4|90434.4|17
1640917770000|2021-12-31 02:29:30|90541.4|90437.4|90540.1|90436.1|90541.9|90437.9|90540.1|90436.1|11
1640917780000|2021-12-31 02:29:40|90540.7|90436.7|90543|90439|90543|90439|90540.7|90436.7|7
1640917790000|2021-12-31 02:29:50|90541.5|90437.5|90543.5|90439.5|90543.5|90439.5|90541|90437|3
1640917800000|2021-12-31 02:30:00|90542|90438|90539.9|90435.9|90542|90438|90539.2|90435.2|16
1640917810000|2021-12-31 02:30:10|90540.1|90436.1|90541.1|90437.1|90541.1|90437.1|90539.2|90435.2|16
1640917820000|2021-12-31 02:30:20|90540.7|90436.7|90540.5|90436.5|90541|90437|90539.9|90435.9|7
1640917830000|2021-12-31 02:30:30|90540.2|90436.2|90540.8|90436.8|90541.2|90437.2|90540.2|90436.2|7
1640917840000|2021-12-31 02:30:40|90542|90438|90541.6|90437.6|90542|90438|90540|90436|9
1640917850000|2021-12-31 02:30:50|90541.2|90437.2|90541.1|90437.1|90542.1|90438.1|90540.1|90436.1|9
1640917860000|2021-12-31 02:31:00|90540.9|90436.9|90540.8|90436.8|90540.9|90436.9|90539.9|90435.9|6
1640917870000|2021-12-31 02:31:10|90540.2|90436.2|90540.8|90436.8|90541.5|90437.5|90539.7|90435.7|8
1640917880000|2021-12-31 02:31:20|90542.2|90438.2|90540.5|90436.5|90542.2|90438.2|90532.2|90428.2|15
1640917890000|2021-12-31 02:31:30|90540.6|90436.6|90530.8|90426.8|90542.6|90438.6|90530|90426|25
1640917900000|2021-12-31 02:31:40|90535|90431|90527|90423|90541.7|90437.7|90519.6|90415.6|26
1640917910000|2021-12-31 02:31:50|90528.6|90424.6|90522.7|90418.7|90530.4|90426.4|90510.7|90406.7|57
1640917920000|2021-12-31 02:32:00|90522.4|90418.4|90520|90416|90522.4|90418.4|90507.7|90403.7|61
1640917930000|2021-12-31 02:32:10|90520.4|90416.4|90520.6|90416.6|90521.7|90417.7|90520.2|90416.2|17
1640917940000|2021-12-31 02:32:20|90520.9|90416.9|90521.4|90417.4|90522.7|90418.7|90520.7|90416.7|13
1640917950000|2021-12-31 02:32:30|90520.9|90416.9|90526.9|90422.9|90527.8|90423.8|90520.9|90416.9|22
1640917960000|2021-12-31 02:32:40|90526.7|90422.7|90526.5|90422.5|90528|90424|90525.6|90421.6|20
1640917970000|2021-12-31 02:32:50|90526.3|90422.3|90527.4|90423.4|90527.4|90423.4|90526.2|90422.2|12
1640917980000|2021-12-31 02:33:00|90527.7|90423.7|90527.8|90423.8|90528.9|90424.9|90527.2|90423.2|13
1640917990000|2021-12-31 02:33:10|90527.6|90423.6|90527.4|90423.4|90529|90425|90526.9|90422.9|8
1640918000000|2021-12-31 02:33:20|90526.9|90422.9|90529.8|90425.8|90529.8|90425.8|90526.1|90422.1|22
1640918010000|2021-12-31 02:33:30|90528.6|90424.9|90538.9|90434.9|90539.3|90435.3|90528.6|90424.9|40
1640918020000|2021-12-31 02:33:40|90539.6|90435.6|90540.3|90436.3|90540.6|90436.6|90536.7|90432.7|21
1640918030000|2021-12-31 02:33:50|90540.2|90436.2|90538|90434|90540.3|90436.3|90538|90434|20
1640918040000|2021-12-31 02:34:00|90538.3|90434.3|90538.3|90434.3|90539.1|90435.1|90537.1|90433.1|17
1640918050000|2021-12-31 02:34:10|90538.8|90434.8|90538.5|90434.5|90539.4|90435.4|90535.8|90431.8|17
1640918060000|2021-12-31 02:34:20|90532.3|90436|90536.3|90432.3|90538.3|90436|90532.3|90430.9|19
1640918070000|2021-12-31 02:34:30|90535.7|90431.7|90539.9|90435.9|90540.9|90437.2|90534|90431.7|27
1640918080000|2021-12-31 02:34:40|90538.4|90436|90542|90438|90542|90438|90537.1|90436|11
1640918090000|2021-12-31 02:34:50|90542.2|90438.2|90539.8|90435.8|90542.2|90438.2|90539.8|90435.8|10
1640918100000|2021-12-31 02:35:00|90539.7|90435.7|90542|90438|90542|90438|90538.9|90434.9|9
1640918110000|2021-12-31 02:35:10|90539.2|90435.2|90539.2|90435.2|90541.2|90437.2|90538.3|90434.3|14
1640918120000|2021-12-31 02:35:20|90539.6|90435.6|90538.6|90434.6|90540.1|90436.1|90537.6|90433.6|9
1640918130000|2021-12-31 02:35:30|90532.1|90436|90535|90436.2|90538.9|90436.2|90532.1|90432.9|6
1640918140000|2021-12-31 02:35:40|90538.2|90434.2|90535.9|90434.8|90538.8|90434.8|90535.9|90433.8|5
1640918150000|2021-12-31 02:35:50|90538.4|90434.4|90508.3|90458.3|90539.6|90458.4|90508.3|90434.4|8
1640918160000|2021-12-31 02:36:00|90508.4|90458.4|90538.6|90434.6|90538.7|90458.4|90507.7|90432.6|10
1640918170000|2021-12-31 02:36:10|90541|90437|90537.6|90433.6|90541|90437.4|90535.9|90433.6|9
1640918180000|2021-12-31 02:36:20|90537.9|90433.9|90537.8|90433.8|90537.9|90433.9|90535.9|90431.9|8
1640918190000|2021-12-31 02:36:30|90538|90434|90536.2|90432.2|90539.9|90435.9|90533.9|90431|19
1640918200000|2021-12-31 02:36:40|90534.6|90432.1|90536.2|90432.2|90536.2|90432.2|90534.6|90430.9|9
1640918210000|2021-12-31 02:36:50|90539|90435|90529.8|90434|90539|90435.8|90529.8|90429.9|8
1640918220000|2021-12-31 02:37:00|90535.6|90431.6|90537.3|90433.3|90538|90434|90534.9|90430.9|11
1640918230000|2021-12-31 02:37:10|90535.5|90431.5|90535.2|90431.2|90535.5|90431.5|90533.5|90429.5|11
1640918240000|2021-12-31 02:37:20|90536.8|90432.8|90536|90432|90536.8|90432.8|90535.6|90431.6|7
1640918250000|2021-12-31 02:37:30|90535.7|90431.7|90537.2|90433.2|90537.2|90433.2|90535.4|90431.4|5
1640918260000|2021-12-31 02:37:40|90534.3|90430.3|90536.2|90432.2|90536.2|90432.2|90534.3|90430.3|2
1640918270000|2021-12-31 02:37:50|90538.7|90434.7|90535.6|90431.6|90539.8|90435.8|90535.6|90431.6|8
1640918280000|2021-12-31 02:38:00|90535.1|90431.1|90533|90429|90535.1|90431.1|90531.6|90427.6|15
1640918290000|2021-12-31 02:38:10|90532.7|90428.7|90534.2|90430.2|90534.2|90430.2|90532.4|90428.4|13
1640918300000|2021-12-31 02:38:20|90536.1|90432.1|90532|90428|90536.1|90432.1|90532|90428|14
1640918310000|2021-12-31 02:38:30|90532.5|90428.5|90531.5|90427.5|90532.9|90428.9|90529.7|90426|23
1640918320000|2021-12-31 02:38:40|90528.9|90428.2|90532.5|90428.5|90534.6|90430.6|90527|90425.6|23
1640918330000|2021-12-31 02:38:50|90534.4|90430.4|90532.6|90428.6|90534.5|90430.5|90530.5|90426.5|12
1640918340000|2021-12-31 02:39:00|90531.1|90427.1|90532.4|90428.4|90533.2|90429.2|90530.4|90426.4|22
1640918350000|2021-12-31 02:39:10|90532.8|90428.8|90535.4|90431.4|90535.4|90431.4|90532.6|90428.6|6
1640918360000|2021-12-31 02:39:20|90534.8|90430.8|90532.2|90428.2|90534.8|90430.8|90530.3|90426.3|11
1640918370000|2021-12-31 02:39:30|90532.4|90428.4|90530.8|90426.8|90532.7|90430.3|90528.8|90425.6|13
1640918380000|2021-12-31 02:39:40|90531|90427|90522.7|90433.1|90536.4|90433.1|90522.7|90426.2|19
1640918390000|2021-12-31 02:39:50|90524.9|90431.6|90528.3|90424.3|90532.7|90431.6|90524.9|90424.3|17
1640918400000|2021-12-31 02:40:00|90530.3|90426.3|90532|90428|90532.4|90430.3|90526|90425.5|19
1640918410000|2021-12-31 02:40:10|90532.2|90428.2|90531.6|90427.6|90532.2|90428.3|90529.1|90427|8
1640918420000|2021-12-31 02:40:20|90531.5|90427.5|90531.2|90427.7|90531.5|90429.4|90527|90426.7|8
1640918430000|2021-12-31 02:40:30|90527.9|90428.5|90534.2|90430.2|90534.2|90430.2|90527.9|90427.5|4
1640918440000|2021-12-31 02:40:40|90530.7|90431.8|90530.7|90431.8|90530.7|90431.8|90530.7|90431.8|1
1640918450000|2021-12-31 02:40:50|90516.8|90439.5|90534.6|90430.6|90534.6|90439.5|90516.8|90426.6|23
1640918460000|2021-12-31 02:41:00|90531.4|90429.1|90530.4|90429.4|90533|90431.1|90526.6|90427.5|10
1640918470000|2021-12-31 02:41:10|90528.9|90430|90531.5|90427.5|90532|90430.6|90526.7|90426.7|17
1640918480000|2021-12-31 02:41:20|90531.9|90427.9|90526|90433.3|90534.1|90433.3|90526|90426.3|6
1640918490000|2021-12-31 02:41:30|90533.7|90429.7|90533.2|90429.2|90533.7|90429.7|90531.9|90427.9|4
1640918500000|2021-12-31 02:41:40|90534.7|90430.7|90532.4|90428.4|90534.8|90431.9|90527.5|90423.5|9
1640918510000|2021-12-31 02:41:50|90531.1|90427.1|90531.3|90427.3|90531.3|90428.4|90527.7|90427.1|3
1640918520000|2021-12-31 02:42:00|90526.1|90430.7|90531.2|90427.2|90531.2|90433.6|90520.4|90427.2|5
1640918530000|2021-12-31 02:42:10|90520.9|90433.7|90535|90431|90535|90433.7|90520.8|90426.8|6
1640918540000|2021-12-31 02:42:20|90531.5|90430.3|90531.8|90427.8|90532.1|90435.4|90520.1|90426.9|13
1640918550000|2021-12-31 02:42:30|90532.3|90428.3|90525.9|90429.1|90532.3|90429.1|90525.9|90426.7|6
1640918560000|2021-12-31 02:42:40|90525.5|90428.7|90529.5|90432|90532.3|90432.8|90520.1|90424.3|17
1640918570000|2021-12-31 02:42:50|90520.6|90435.7|90532|90428|90532|90435.8|90520.6|90428|10
1640918580000|2021-12-31 02:43:00|90524.8|90432.1|90530.6|90429.3|90532.3|90432.1|90524.8|90427.2|10
1640918590000|2021-12-31 02:43:10|90526.3|90431.1|90533|90429|90533|90434.7|90520.8|90427.9|12
1640918600000|2021-12-31 02:43:20|90533.9|90429.9|90530.7|90426.7|90534|90430.6|90523.2|90426|8
1640918610000|2021-12-31 02:43:30|90527.6|90428.6|90522.3|90425.6|90528.4|90435.1|90507.6|90419|24
1640918620000|2021-12-31 02:43:40|90528.1|90424.1|90528|90424|90529.3|90425.3|90522.9|90422.3|9
1640918630000|2021-12-31 02:43:50|90524.6|90423.9|90518.2|90414.2|90527.5|90425|90511.8|90412.7|27
1640918640000|2021-12-31 02:44:00|90520.2|90416.2|90522.6|90418.6|90523.6|90419.6|90518.2|90414.2|16
1640918650000|2021-12-31 02:44:10|90523.8|90419.8|90525.2|90421.2|90525.2|90421.2|90521.4|90417.4|29
1640918660000|2021-12-31 02:44:20|90525.1|90421.1|90524.6|90420.6|90525.6|90421.6|90524.6|90420.6|9
1640918670000|2021-12-31 02:44:30|90523.9|90419.9|90519|90420.6|90525.5|90421.5|90519|90419.6|6
1640918680000|2021-12-31 02:44:40|90518|90422.1|90525.4|90421.4|90525.4|90422.1|90517.9|90418.8|7
1640918690000|2021-12-31 02:44:50|90525.9|90421.9|90521.3|90417.3|90525.9|90421.9|90516.9|90417.3|14
1640918700000|2021-12-31 02:45:00|90521.7|90417.7|90523.1|90419.1|90523.8|90419.8|90520.1|90416.1|16
1640918710000|2021-12-31 02:45:10|90522.9|90418.9|90524.5|90420.5|90525|90421|90522.9|90418.9|8
1640918720000|2021-12-31 02:45:20|90523.9|90419.9|90524|90420|90524.5|90420.5|90522.8|90418.8|10
1640918730000|2021-12-31 02:45:30|90524.2|90420.2|90524|90420|90525.4|90421.4|90524|90420|11
1640918740000|2021-12-31 02:45:40|90524.7|90420.7|90522.7|90418.7|90529.2|90425.2|90521.6|90417.6|11
1640918750000|2021-12-31 02:45:50|90523|90419|90521.1|90420.5|90524.5|90421|90521.1|90418.6|9
1640918760000|2021-12-31 02:46:00|90518.8|90421.5|90526|90422|90526|90422|90518.8|90418.3|15
1640918770000|2021-12-31 02:46:10|90525.8|90421.8|90525.9|90421.9|90527.2|90423.2|90525.8|90421.8|12
1640918780000|2021-12-31 02:46:20|90526.5|90422.5|90526.4|90422.4|90526.9|90422.9|90525.4|90421.4|14
1640918790000|2021-12-31 02:46:30|90526.2|90422.2|90525.1|90421.1|90526.2|90422.2|90525.1|90421.1|7
1640918800000|2021-12-31 02:46:40|90526.4|90422.4|90525.5|90421.5|90526.4|90424.2|90522.8|90419.1|8
1640918810000|2021-12-31 02:46:50|90524.8|90420.8|90525.6|90421.6|90525.7|90422.9|90520.2|90420|6
1640918820000|2021-12-31 02:47:00|90526.2|90422.2|90526.6|90422.6|90526.6|90422.6|90525.2|90421.2|3
1640918830000|2021-12-31 02:47:10|90526.4|90422.4|90525.5|90421.5|90527.4|90423.4|90525.5|90421.5|12
1640918840000|2021-12-31 02:47:20|90524.6|90422.1|90527.4|90423.4|90528.7|90426.4|90524.3|90421.4|9
1640918850000|2021-12-31 02:47:30|90527.2|90423.2|90525.1|90421.1|90532.6|90428.6|90525.1|90421.1|9
1640918860000|2021-12-31 02:47:40|90526.7|90422.7|90525|90421.7|90527.5|90424|90521.3|90419.9|16
1640918870000|2021-12-31 02:47:50|90525.1|90421.9|90525.6|90421.6|90525.6|90422.9|90519.7|90420.2|10
1640918880000|2021-12-31 02:48:00|90526.1|90422.1|90522.9|90418.9|90526.1|90422.1|90522.8|90418.8|11
1640918890000|2021-12-31 02:48:10|90523.6|90419.6|90524.5|90420.5|90525.3|90421.3|90521.5|90417.5|7
1640918900000|2021-12-31 02:48:20|90524.4|90420.4|90523.3|90419.3|90524.4|90420.4|90521.9|90417.9|7
1640918910000|2021-12-31 02:48:30|90524.4|90420.4|90521.4|90417.4|90524.4|90420.4|90520.9|90416.9|7
1640918920000|2021-12-31 02:48:40|90522.4|90418.4|90524.9|90420.9|90524.9|90420.9|90518.7|90416.8|9
1640918930000|2021-12-31 02:48:50|90523|90419|90524.1|90420.1|90524.1|90420.1|90521.8|90418.4|5
1640918940000|2021-12-31 02:49:00|90524.7|90420.7|90522.1|90418.1|90524.7|90420.7|90507.6|90415.4|12
1640918950000|2021-12-31 02:49:10|90522.9|90418.9|90507.7|90417.9|90523|90419|90507.7|90417.6|8
1640918960000|2021-12-31 02:49:20|90516.2|90412.7|90515.5|90411.5|90518|90420.8|90511.6|90411.4|15
1640918970000|2021-12-31 02:49:30|90509.9|90419.5|90508.7|90417.9|90523.7|90420.2|90508.7|90412.1|11
1640918980000|2021-12-31 02:49:40|90508.6|90418.5|90517|90413.7|90521.9|90418.6|90508.6|90412.6|15
1640918990000|2021-12-31 02:49:50|90518.3|90414.3|90517.1|90413.1|90518.3|90417.5|90511.3|90412.3|17
1640919000000|2021-12-31 02:50:00|90516.6|90412.6|90518.4|90414.4|90518.4|90414.4|90515.9|90411.9|11
1640919010000|2021-12-31 02:50:10|90516.5|90412.5|90516.7|90412.7|90518.3|90414.3|90515.9|90411.9|17
1640919020000|2021-12-31 02:50:20|90516.5|90412.5|90513.4|90409.4|90517.2|90415.2|90503.1|90408.7|16
1640919030000|2021-12-31 02:50:30|90510.7|90408.9|90514.8|90411.4|90517.3|90413.3|90507|90406.9|29
1640919040000|2021-12-31 02:50:40|90515.6|90411.6|90517.5|90413.5|90517.5|90413.5|90515.6|90411.6|10
1640919050000|2021-12-31 02:50:50|90517.7|90413.7|90514.1|90410.1|90518.4|90414.4|90514.1|90410.1|12
1640919060000|2021-12-31 02:51:00|90514|90410|90515.6|90411.6|90515.6|90415.5|90505.7|90409.7|28
1640919070000|2021-12-31 02:51:10|90517.5|90413.5|90513.9|90409.9|90517.5|90413.6|90505|90407.5|19
1640919080000|2021-12-31 02:51:20|90513.5|90409.5|90513.4|90409.4|90518.2|90414.2|90509.8|90409.1|21
1640919090000|2021-12-31 02:51:30|90515.3|90411.3|90516.2|90412.4|90518|90414|90514.9|90410.9|13
1640919100000|2021-12-31 02:51:40|90517|90413|90515.5|90411.5|90517|90414.1|90513.3|90410.2|15
1640919110000|2021-12-31 02:51:50|90515.8|90411.8|90518.7|90414.7|90519.3|90417.2|90504|90410|15
1640919120000|2021-12-31 02:52:00|90514.7|90410.7|90515.6|90411.6|90517.3|90413.3|90513.1|90410.7|9
1640919130000|2021-12-31 02:52:10|90513.5|90411.9|90516.3|90412.3|90517.7|90413.7|90511.2|90409.1|13
1640919140000|2021-12-31 02:52:20|90517.2|90413.2|90516.6|90412.9|90517.4|90416.4|90508|90409.8|17
1640919150000|2021-12-31 02:52:30|90517.3|90413.3|90520.1|90416.1|90520.7|90416.7|90517.3|90413.3|16
1640919160000|2021-12-31 02:52:40|90521.1|90417.1|90518.2|90415.1|90521.1|90417.1|90517.4|90414.9|10
1640919170000|2021-12-31 02:52:50|90520.2|90415.4|90521.4|90417.4|90522.7|90418.7|90514.4|90414.5|9
1640919180000|2021-12-31 02:53:00|90521.1|90417.1|90516|90412|90521.1|90417.1|90514.3|90412|7
1640919190000|2021-12-31 02:53:10|90520.1|90416.1|90519.2|90415.2|90520.1|90418.6|90513|90412.7|13
1640919200000|2021-12-31 02:53:20|90520.5|90416.5|90519.6|90415.6|90520.5|90416.8|90513.7|90414.1|7
1640919210000|2021-12-31 02:53:30|90521.9|90417.9|90519|90416.1|90521.9|90417.9|90517.7|90415.8|9
1640919220000|2021-12-31 02:53:40|90521.5|90417.5|90514|90419.2|90521.5|90419.2|90514|90416|8
1640919230000|2021-12-31 02:53:50|90519.6|90415.6|90519.7|90415.7|90520.4|90416.4|90516.9|90414.8|7
1640919240000|2021-12-31 02:54:00|90519.5|90415.5|90519.1|90415.1|90522.4|90418.4|90512.3|90411.9|18
1640919250000|2021-12-31 02:54:10|90517.4|90413.4|90518.4|90414.4|90518.4|90417|90511.6|90412.1|17
1640919260000|2021-12-31 02:54:20|90519.1|90415.1|90518.9|90414.9|90519.3|90417.2|90515.3|90414|7
1640919270000|2021-12-31 02:54:30|90521.1|90417.1|90522|90418|90522.2|90418.2|90521|90417|4
1640919280000|2021-12-31 02:54:40|90516.5|90418.3|90520.2|90416.2|90520.2|90420.3|90513.4|90414.2|10
1640919290000|2021-12-31 02:54:50|90525.6|90421.6|90517.4|90413.4|90526.2|90422.2|90508.3|90411.1|10
1640919300000|2021-12-31 02:55:00|90509|90420.2|90514.9|90410.9|90517.1|90420.6|90509|90409.8|19
1640919310000|2021-12-31 02:55:10|90513.8|90411.3|90517|90413|90518.8|90414.8|90508|90409.8|15
1640919320000|2021-12-31 02:55:20|90516.8|90412.8|90503.1|90404|90516.8|90413.4|90500.2|90403.3|20
1640919330000|2021-12-31 02:55:30|90500.2|90408.5|90508.8|90404.8|90511.1|90408.5|90500.2|90402.6|16
1640919340000|2021-12-31 02:55:40|90509|90405|90510.1|90406.1|90510.4|90406.4|90509|90405|12
1640919350000|2021-12-31 02:55:50|90509.9|90405.9|90511.5|90407.5|90511.5|90407.5|90509.8|90405.8|9
1640919360000|2021-12-31 02:56:00|90510.4|90406.4|90512.2|90408.2|90512.2|90408.2|90510.4|90406.4|13
1640919370000|2021-12-31 02:56:10|90512.9|90408.9|90510|90406|90513|90410.8|90507.8|90405.5|15
1640919380000|2021-12-31 02:56:20|90508.8|90404.8|90510.8|90406.8|90510.8|90406.8|90508.8|90404.8|4
1640919390000|2021-12-31 02:56:30|90510.3|90406.3|90513|90409|90513.1|90409.1|90504.2|90405.6|9
1640919400000|2021-12-31 02:56:40|90512.5|90408.5|90507.5|90403.5|90512.5|90408.5|90501.1|90401.8|22
1640919410000|2021-12-31 02:56:50|90510.3|90406.3|90511.4|90407.4|90511.6|90407.6|90505.5|90404.6|16
1640919420000|2021-12-31 02:57:00|90507.6|90409.9|90509|90411.3|90514.8|90411.3|90507.6|90407.9|7
1640919430000|2021-12-31 02:57:10|90507|90412.5|90506.3|90409|90510.8|90413|90503.6|90406|20
1640919440000|2021-12-31 02:57:20|90512|90408|90511|90409.5|90512.5|90410.8|90506.8|90406.5|21
1640919450000|2021-12-31 02:57:30|90511.5|90409|90513.7|90409.7|90514.2|90410.2|90511.5|90408.5|15
1640919460000|2021-12-31 02:57:40|90511.3|90410.9|90516.4|90412.4|90516.4|90412.4|90511.3|90407.7|8
1640919470000|2021-12-31 02:57:50|90509.7|90413.1|90510.7|90409.8|90514.3|90413.1|90507|90409|12
1640919480000|2021-12-31 02:58:00|90506.4|90413.6|90512.7|90408.7|90514.2|90413.7|90505.3|90408.4|15
1640919490000|2021-12-31 02:58:10|90514.8|90410.8|90514.5|90410.5|90515.4|90411.4|90510.7|90407.6|7
1640919500000|2021-12-31 02:58:20|90514.6|90410.6|90516.9|90412.9|90518|90414.4|90511.9|90410|19
1640919510000|2021-12-31 02:58:30|90516.7|90412.7|90518.1|90414.1|90518.1|90414.1|90515.7|90411.7|4
1640919520000|2021-12-31 02:58:40|90508.1|90418.7|90514.1|90410.1|90519.7|90418.8|90508.1|90410.1|10
1640919530000|2021-12-31 02:58:50|90513.9|90409.9|90513.4|90409.4|90514.6|90410.6|90513.4|90409.4|5
1640919540000|2021-12-31 02:59:00|90521.7|90417.7|90513.5|90409.5|90521.7|90417.7|90507.4|90403.4|10
1640919550000|2021-12-31 02:59:10|90502.6|90420.3|90519.7|90415.7|90519.7|90420.3|90502.6|90407.3|5
1640919560000|2021-12-31 02:59:20|90518.4|90414.4|90516.2|90412.9|90518.4|90414.4|90513.6|90412.6|7
1640919570000|2021-12-31 02:59:30|90516.4|90412.6|90517.7|90413.7|90517.7|90415.8|90510.9|90412.3|8
1640919580000|2021-12-31 02:59:40|90514.7|90410.7|90518.1|90414.1|90519.4|90419.2|90505.9|90410.7|5
1640919590000|2021-12-31 02:59:50|90516.4|90413.6|90512.8|90408.8|90516.4|90417.5|90507.2|90408.8|7
1640919600000|2021-12-31 03:00:00|90512.7|90408.7|90517|90413|90517.5|90413.5|90512.7|90408.7|11
1640919610000|2021-12-31 03:00:10|90516.3|90412.3|90512.3|90408.3|90516.3|90412.3|90511.9|90407.9|12
1640919620000|2021-12-31 03:00:20|90512.1|90408.1|90507.8|90415.6|90516.8|90415.9|90507.8|90408.1|8
1640919630000|2021-12-31 03:00:30|90516.2|90412.2|90514|90410.6|90516.2|90416.1|90509.7|90410.2|14
1640919640000|2021-12-31 03:00:40|90513.2|90411.8|90505.6|90409.8|90514.8|90413.8|90502.4|90408.1|28
1640919650000|2021-12-31 03:00:50|90508|90407.9|90511.4|90407.4|90514.3|90410.3|90507.1|90403.1|8
1640919660000|2021-12-31 03:01:00|90509|90405|90511.3|90407.3|90512.4|90408.4|90509|90405|3
1640919670000|2021-12-31 03:01:10|90513.4|90409.4|90512.6|90408.6|90513.5|90409.5|90508.1|90405.8|9
1640919680000|2021-12-31 03:01:20|90510.9|90408.3|90505.6|90410.8|90511.9|90412.3|90504.1|90406.3|9
1640919690000|2021-12-31 03:01:30|90505.9|90410.2|90503.2|90412.2|90514.4|90412.2|90503.2|90406.7|8
1640919700000|2021-12-31 03:01:40|90512|90408|90509.5|90405.5|90512|90409.9|90503.6|90404.1|14
1640919710000|2021-12-31 03:01:50|90509.2|90405.2|90511.9|90407.9|90514|90410|90509.2|90405.2|9
1640919720000|2021-12-31 03:02:00|90511.5|90407.5|90511|90407|90513.1|90409.1|90508.5|90406.3|9
1640919730000|2021-12-31 03:02:10|90511.2|90407.2|90511.4|90407.4|90512|90408.5|90509|90406.5|16
1640919740000|2021-12-31 03:02:20|90512.6|90408.6|90513.1|90409.1|90513.1|90409.1|90510.1|90407.1|8
1640919750000|2021-12-31 03:02:30|90512.9|90408.9|90511.4|90407.4|90512.9|90408.9|90510.9|90406.9|12
1640919760000|2021-12-31 03:02:40|90513.2|90409.2|90518.3|90414.3|90518.3|90414.3|90511|90408.2|19
1640919770000|2021-12-31 03:02:50|90516.3|90412.3|90516|90412|90516.3|90414.3|90511|90410.6|12
1640919780000|2021-12-31 03:03:00|90515.9|90411.9|90519.1|90415.1|90519.6|90415.6|90513|90410.5|21
1640919790000|2021-12-31 03:03:10|90519.3|90415.3|90519.9|90415.9|90519.9|90415.9|90518.5|90414.5|16
1640919800000|2021-12-31 03:03:20|90519.8|90415.8|90519.8|90415.8|90520|90416|90518.9|90414.9|12
1640919810000|2021-12-31 03:03:30|90518.9|90414.9|90517.6|90413.6|90520.2|90416.2|90517.6|90413.6|6
1640919820000|2021-12-31 03:03:40|90520|90416|90520.5|90416.5|90520.5|90416.5|90518.7|90414.7|5
1640919830000|2021-12-31 03:03:50|90520.9|90416.9|90519.9|90415.9|90520.9|90416.9|90519.5|90415.5|4
1640919840000|2021-12-31 03:04:00|90521.2|90417.2|90513.2|90419.7|90523.2|90419.7|90513.2|90416.9|11
1640919850000|2021-12-31 03:04:10|90518.4|90414.4|90521.7|90417.7|90521.7|90417.7|90518.4|90414.4|4
1640919860000|2021-12-31 03:04:20|90514.6|90419.8|90510.4|90413|90520.7|90419.8|90508|90412.8|13
1640919870000|2021-12-31 03:04:30|90511.2|90409.7|90515.4|90411.4|90516.8|90412.8|90511.2|90409.4|10
1640919880000|2021-12-31 03:04:40|90514.9|90410.9|90517.1|90413.1|90517.1|90413.7|90512.2|90410.9|7
1640919890000|2021-12-31 03:04:50|90515.8|90413|90512.7|90414.6|90515.8|90417.4|90508.9|90412.5|15
1640919900000|2021-12-31 03:05:00|90510.4|90416.4|90515.4|90411.4|90519.6|90416.4|90510.4|90409.9|10
1640919910000|2021-12-31 03:05:10|90505.3|90420.1|90509.9|90405.9|90516.3|90420.1|90504.6|90405.9|15
1640919920000|2021-12-31 03:05:20|90501.3|90412|90508.6|90404.6|90518.7|90414.7|90501.3|90402.9|4
1640919930000|2021-12-31 03:05:30|90498.7|90416.5|90512.3|90408.3|90512.3|90416.8|90498.7|90406.9|9
1640919940000|2021-12-31 03:05:40|90512.6|90408.6|90512.3|90408.3|90512.6|90408.6|90511.5|90407.5|3
1640919950000|2021-12-31 03:05:50|90514|90410|90512.4|90408.4|90514|90410|90508.7|90407.2|9
1640919960000|2021-12-31 03:06:00|90512.2|90408.2|90513|90409|90513.7|90411.7|90508.1|90407.2|8
1640919970000|2021-12-31 03:06:10|90511.4|90407.4|90513.8|90409.8|90513.8|90409.8|90511.4|90407.4|6
1640919980000|2021-12-31 03:06:20|90509.9|90405.9|90513.3|90409.3|90513.3|90409.3|90509.9|90405.9|7
1640919990000|2021-12-31 03:06:30|90512.3|90408.3|90512|90408|90514.9|90411.3|90509.6|90407.6|12
1640920000000|2021-12-31 03:06:40|90508.7|90409.9|90513.1|90409.1|90513.1|90409.9|90508.6|90407.5|7
1640920010000|2021-12-31 03:06:50|90514.3|90410.3|90515|90411|90515|90411|90513.2|90409.2|5
1640920020000|2021-12-31 03:07:00|90514.5|90410.5|90508.3|90411.7|90514.5|90411.7|90507.7|90406.5|10
1640920030000|2021-12-31 03:07:10|90513.3|90409.3|90510.3|90406.3|90513.3|90409.3|90509.3|90405.3|6
1640920040000|2021-12-31 03:07:20|90509.9|90405.9|90510.8|90407.3|90511|90409|90505.9|90405.9|7
1640920050000|2021-12-31 03:07:30|90511.2|90407.2|90507.3|90403.3|90511.8|90408.5|90506.9|90403.3|22
1640920060000|2021-12-31 03:07:40|90507.5|90403.5|90509.1|90405.1|90510.2|90406.2|90507.1|90403.1|10
1640920070000|2021-12-31 03:07:50|90509.5|90405.5|90507.8|90403.8|90509.5|90405.5|90507.1|90403.1|6
1640920080000|2021-12-31 03:08:00|90507.7|90403.7|90510.1|90406.1|90510.1|90406.1|90505|90402.6|13
1640920090000|2021-12-31 03:08:10|90501.7|90409.7|90509|90405|90509.5|90411.6|90498.8|90402|10
1640920100000|2021-12-31 03:08:20|90509.7|90405.7|90512.3|90408.3|90512.3|90408.3|90505.9|90401.9|6
1640920110000|2021-12-31 03:08:30|90512.4|90408.4|90508.9|90404.9|90512.4|90408.4|90507.4|90404.9|6
1640920120000|2021-12-31 03:08:40|90509|90405|90514|90410|90514|90410|90506.8|90403.1|8
1640920130000|2021-12-31 03:08:50|90513.5|90409.5|90503.2|90410.6|90513.5|90410.8|90501.9|90404.1|13
1640920140000|2021-12-31 03:09:00|90503|90409|90506.3|90402.3|90509.2|90409|90503|90402.3|6
1640920150000|2021-12-31 03:09:10|90505.1|90404|90511.9|90407.9|90511.9|90407.9|90505.1|90403.3|9
1640920160000|2021-12-31 03:09:20|90511|90407|90510.4|90406.4|90511|90407.1|90508.6|90405.2|9
1640920170000|2021-12-31 03:09:30|90510|90406|90513.9|90409.9|90513.9|90409.9|90510|90406|4
1640920180000|2021-12-31 03:09:40|90508.1|90409.4|90509.2|90405.2|90510.3|90409.4|90505.2|90404.7|7
1640920190000|2021-12-31 03:09:50|90510.9|90406.9|90509.5|90405.5|90511|90407|90504.3|90400.3|7
1640920200000|2021-12-31 03:10:00|90510.6|90406.6|90513.7|90409.7|90513.7|90409.7|90508.9|90404.9|21
1640920210000|2021-12-31 03:10:10|90515|90411|90514.8|90410.8|90515.1|90411.1|90511.2|90407.2|10
1640920220000|2021-12-31 03:10:20|90513.9|90409.9|90514.2|90410.2|90514.5|90410.5|90513.7|90409.7|5
1640920230000|2021-12-31 03:10:30|90514.5|90410.5|90515.3|90411.3|90516|90412|90514.4|90410.4|5
1640920240000|2021-12-31 03:10:40|90516.2|90412.2|90515.8|90411.8|90516.5|90412.5|90514.1|90410.1|10
1640920250000|2021-12-31 03:10:50|90515.5|90411.5|90514|90410|90516.1|90412.4|90512.9|90410|18
1640920260000|2021-12-31 03:11:00|90512.5|90412.6|90514.6|90412.2|90516.3|90412.6|90512.5|90410.5|6
1640920270000|2021-12-31 03:11:10|90514.4|90412|90516.3|90412.3|90516.8|90412.8|90514.4|90411.4|12
1640920280000|2021-12-31 03:11:20|90516.5|90412.5|90516.6|90412.9|90518.1|90414.1|90515.3|90411.7|12
1640920290000|2021-12-31 03:11:30|90516.7|90415|90519.3|90415.3|90520.3|90416.9|90513.8|90413.5|17
1640920300000|2021-12-31 03:11:40|90518.9|90414.9|90520.7|90416.7|90520.7|90416.7|90518.1|90414.1|7
1640920310000|2021-12-31 03:11:50|90519.7|90415.7|90518.9|90414.9|90519.7|90415.7|90517.8|90413.8|7
1640920320000|2021-12-31 03:12:00|90519|90415|90520.6|90416.6|90520.6|90416.7|90516.8|90414|10
1640920330000|2021-12-31 03:12:10|90520.4|90416.4|90518.4|90416.3|90520.4|90418.4|90516.3|90414.5|17
1640920340000|2021-12-31 03:12:20|90518.9|90416|90520.5|90416.5|90520.5|90416.7|90517.4|90414.9|5
1640920350000|2021-12-31 03:12:30|90521.3|90417.3|90516|90418.5|90521.3|90418.7|90516|90415.2|9
1640920360000|2021-12-31 03:12:40|90515.6|90419|90517.6|90415|90519.4|90419|90514.7|90415|13
1640920370000|2021-12-31 03:12:50|90518.1|90414.2|90518|90416.7|90520.8|90416.8|90517.5|90414|9
1640920380000|2021-12-31 03:13:00|90515.7|90418.3|90519.9|90416.9|90521.3|90418.3|90515.7|90415.8|6
1640920390000|2021-12-31 03:13:10|90521.4|90417.4|90514.7|90420.4|90521.4|90420.5|90514.7|90416.1|14
1640920400000|2021-12-31 03:13:20|90516.6|90418.9|90521.9|90417.9|90521.9|90422.3|90512|90416.3|7
1640920410000|2021-12-31 03:13:30|90514.3|90421.6|90522.4|90418.4|90522.4|90421.6|90513.1|90417|8
1640920420000|2021-12-31 03:13:40|90520|90416|90521.5|90417.5|90521.5|90420|90513.8|90414.1|8
1640920430000|2021-12-31 03:13:50|90524.8|90420.8|90522.8|90418.8|90526.2|90422.2|90520.9|90417.7|8
1640920440000|2021-12-31 03:14:00|90513.7|90424.4|90521.6|90417.6|90521.6|90424.4|90512|90416.4|9
1640920450000|2021-12-31 03:14:10|90520.4|90416.4|90513.6|90422.4|90525.5|90423.3|90513.6|90416.4|6
1640920460000|2021-12-31 03:14:20|90517.7|90417.6|90520.6|90416.6|90521.5|90419.6|90515.5|90416.2|17
1640920470000|2021-12-31 03:14:30|90520.7|90416.7|90517.6|90413.6|90521.1|90417.1|90511.3|90411.8|22
1640920480000|2021-12-31 03:14:40|90515.7|90413.5|90520.6|90416.6|90520.6|90417.1|90513|90413.5|12
1640920490000|2021-12-31 03:14:50|90517|90418|90518.5|90414.5|90520.1|90419.6|90507.1|90413.1|17
1640920500000|2021-12-31 03:15:00|90518.8|90414.8|90510.6|90421.8|90520.6|90421.8|90510.6|90413.5|20
1640920510000|2021-12-31 03:15:10|90520.7|90416.7|90511.3|90420.5|90520.7|90421.3|90509.8|90414.3|15
1640920520000|2021-12-31 03:15:20|90511.9|90420.6|90520.4|90416.4|90520.4|90420.6|90511.8|90414.2|6
1640920530000|2021-12-31 03:15:30|90515|90418.3|90513.3|90418.1|90518.2|90418.3|90511.9|90412.3|12
1640920540000|2021-12-31 03:15:40|90515.2|90415.6|90519.9|90415.9|90519.9|90415.9|90515.2|90414.3|9
1640920550000|2021-12-31 03:15:50|90520.3|90416.3|90520.4|90416.4|90521.3|90417.3|90520|90416|6
1640920560000|2021-12-31 03:16:00|90518.5|90417.4|90521.8|90417.8|90521.8|90417.8|90518.5|90416.4|5
1640920570000|2021-12-31 03:16:10|90522.6|90418.6|90520.2|90416.2|90522.6|90422.6|90509.6|90415.1|19
1640920580000|2021-12-31 03:16:20|90522.1|90418.1|90520.1|90416.1|90522.1|90418.5|90517.2|90413.3|9
1640920590000|2021-12-31 03:16:30|90517.2|90416.9|90516|90417|90520|90419.6|90513.4|90414.7|7
1640920600000|2021-12-31 03:16:40|90520.3|90416.3|90509.6|90417.8|90521.1|90419.2|90509.6|90412.5|9
1640920610000|2021-12-31 03:16:50|90514.8|90414.7|90505.6|90420.3|90517.1|90425.2|90504.6|90412.6|10
1640920620000|2021-12-31 03:17:00|90508.4|90418.7|90517.9|90413.9|90519.1|90424.3|90505|90413.8|9
1640920630000|2021-12-31 03:17:10|90517.2|90413.2|90518.9|90414.9|90519.1|90415.8|90514.8|90413.2|15
1640920640000|2021-12-31 03:17:20|90519.5|90415.5|90511.1|90418.1|90521.3|90418.1|90508.3|90411.2|13
1640920650000|2021-12-31 03:17:30|90517.7|90413.7|90514.7|90411.8|90518.8|90414.8|90514.7|90411.1|12
1640920660000|2021-12-31 03:17:40|90513.1|90409.1|90517|90413|90517|90413|90512.9|90409.1|8
1640920670000|2021-12-31 03:17:50|90516.4|90412.4|90513.6|90415.8|90518.3|90415.8|90513.4|90412.4|5
1640920680000|2021-12-31 03:18:00|90515.9|90413.6|90509.5|90417.3|90517.5|90420.3|90505.4|90413.5|10
1640920690000|2021-12-31 03:18:10|90516.2|90412.2|90513.1|90411.7|90519.2|90418.8|90505.4|90408.2|16
1640920700000|2021-12-31 03:18:20|90513.2|90411.8|90505.2|90419.1|90516.5|90419.2|90505.2|90410.7|14
1640920710000|2021-12-31 03:18:30|90510.4|90411.4|90505.4|90417.6|90514.7|90417.6|90505.4|90409.7|4
1640920720000|2021-12-31 03:18:40|90505.2|90417.5|90505.5|90416.4|90518.1|90417.5|90505.1|90411.1|17
1640920730000|2021-12-31 03:18:50|90510.7|90412.1|90511|90411.1|90516.4|90414.7|90506.2|90409|14
1640920740000|2021-12-31 03:19:00|90510.8|90409|90515.9|90411.9|90516.9|90413.3|90510.8|90409|14
1640920750000|2021-12-31 03:19:10|90516.6|90414|90512.3|90415.1|90519|90416|90511|90409|15
1640920760000|2021-12-31 03:19:20|90515|90413|90511.3|90409.7|90518.5|90414.5|90511.3|90409.7|8
1640920770000|2021-12-31 03:19:30|90505.5|90416.7|90510.7|90413.5|90514.8|90416.7|90505.5|90410.8|8
1640920780000|2021-12-31 03:19:40|90509.9|90411.9|90514.1|90414.7|90517.3|90417.1|90504.8|90411.4|21
1640920790000|2021-12-31 03:19:50|90516.9|90414.5|90511.4|90411.3|90516.9|90417.4|90507.6|90411.3|6
1640920800000|2021-12-31 03:20:00|90513.3|90409.8|90517.9|90413.9|90519.4|90415.5|90506.5|90409.8|20
1640920810000|2021-12-31 03:20:10|90515.7|90415.8|90517.1|90416.9|90520.2|90423.7|90507.7|90413.5|15
1640920820000|2021-12-31 03:20:20|90515.4|90417.9|90515.8|90413.5|90517.4|90417.9|90508.6|90412|14
1640920830000|2021-12-31 03:20:30|90517.5|90412.5|90518.1|90414.1|90518.1|90418.3|90511.1|90412.5|8
1640920840000|2021-12-31 03:20:40|90518.2|90414.2|90517.5|90413.5|90518.4|90414.4|90516.9|90412.9|5
1640920850000|2021-12-31 03:20:50|90518|90414|90504.8|90425.3|90518|90425.3|90504.8|90414|8
1640920860000|2021-12-31 03:21:00|90504.6|90425.1|90505.6|90422.9|90512.4|90425.5|90504.6|90414.3|9
1640920870000|2021-12-31 03:21:10|90501|90424.6|90504.5|90422.4|90513.8|90425.2|90501|90419.5|12
1640920880000|2021-12-31 03:21:20|90508.2|90421|90506.8|90422.5|90513.5|90424.3|90506.8|90419.9|5
1640920890000|2021-12-31 03:21:30|90508.1|90421.8|90514.7|90418.8|90516.9|90421.8|90508.1|90417.9|4
1640920900000|2021-12-31 03:21:40|90506.1|90424.2|90499.3|90424.5|90510.7|90424.5|90499.3|90421|6
1640920910000|2021-12-31 03:21:50|90513.6|90416.7|90517.8|90413.8|90521|90417.9|90511.3|90410.6|7
1640920920000|2021-12-31 03:22:00|90515.6|90412.9|90512.5|90414|90517.9|90414.2|90512.4|90412.2|7
1640920930000|2021-12-31 03:22:10|90516.9|90412.9|90516.9|90413.1|90518.3|90417|90509.7|90412.9|7
1640920940000|2021-12-31 03:22:20|90513.6|90415.2|90505.8|90420.3|90516.1|90420.3|90505.8|90412.1|10
1640920950000|2021-12-31 03:22:30|90505.9|90420.4|90514|90413.5|90517.5|90420.4|90505.9|90412|7
1640920960000|2021-12-31 03:22:40|90517|90413|90519.6|90415.6|90520.3|90416.3|90515.2|90413|11
1640920970000|2021-12-31 03:22:50|90515.2|90411.2|90517.1|90413.1|90517.1|90413.1|90514.7|90411.2|11
1640920980000|2021-12-31 03:23:00|90515.7|90413.4|90516.2|90413|90517.5|90414|90513.3|90412.4|12
1640920990000|2021-12-31 03:23:10|90513.1|90414.2|90519.2|90415.2|90520.2|90417.2|90512.6|90412.8|19
1640921000000|2021-12-31 03:23:20|90518.9|90415.3|90521|90417|90521|90417.4|90516.9|90414.8|10
1640921010000|2021-12-31 03:23:30|90519.8|90415.8|90519.3|90417.9|90521.6|90417.9|90519.2|90415.8|10
1640921020000|2021-12-31 03:23:40|90521.5|90417.5|90519|90415|90522.4|90418.4|90519|90415|5
1640921030000|2021-12-31 03:23:50|90518.6|90414.6|90516.9|90416.7|90518.6|90418.7|90512.8|90413.7|7
1640921040000|2021-12-31 03:24:00|90517.2|90415.4|90521|90417|90521|90417.3|90517.2|90415.4|7
1640921050000|2021-12-31 03:24:10|90521.4|90417.4|90519.5|90415.5|90521.4|90417.7|90519.5|90415.5|9
1640921060000|2021-12-31 03:24:20|90519.1|90415.9|90519.6|90415.6|90520.4|90419.8|90512.8|90414.2|12
1640921070000|2021-12-31 03:24:30|90518.8|90414.8|90520.8|90416.8|90520.8|90417.4|90517.4|90414.8|5
1640921080000|2021-12-31 03:24:40|90518|90418.1|90515.9|90411.9|90518.3|90418.1|90511.1|90410|20
1640921090000|2021-12-31 03:24:50|90516.2|90412.2|90510.1|90414.1|90520.2|90418|90510|90412.2|21
1640921100000|2021-12-31 03:25:00|90516.5|90412.5|90518.6|90414.6|90519.2|90415.2|90516.3|90412.4|8
1640921110000|2021-12-31 03:25:10|90518.3|90414.3|90518.8|90414.8|90519.6|90418.8|90509.9|90413.7|14
1640921120000|2021-12-31 03:25:20|90513.9|90416.3|90514.9|90415.2|90517.6|90417.2|90510.4|90412.6|20
1640921130000|2021-12-31 03:25:30|90517.8|90413.8|90517.7|90413.7|90522.2|90418.2|90514.5|90411.6|11
1640921140000|2021-12-31 03:25:40|90520|90416|90516.4|90412.4|90520|90416|90515.3|90412|16
1640921150000|2021-12-31 03:25:50|90516.6|90412.6|90517.8|90413.8|90517.9|90413.9|90516.6|90412.6|7
1640921160000|2021-12-31 03:26:00|90511.6|90420.6|90518.7|90414.7|90518.7|90423.9|90505.4|90413.7|9
1640921170000|2021-12-31 03:26:10|90516.2|90414.9|90514.3|90415.3|90520|90416|90514.3|90413.3|19
1640921180000|2021-12-31 03:26:20|90516.3|90412.3|90517.5|90414.2|90517.5|90419.6|90507.7|90412.3|4
1640921190000|2021-12-31 03:26:30|90518.1|90414.1|90516.9|90412.9|90518.1|90414.1|90514.8|90410.8|5
1640921200000|2021-12-31 03:26:40|90511.6|90416.7|90517.8|90413.8|90517.9|90417.2|90510.8|90412.6|15
1640921210000|2021-12-31 03:26:50|90515.4|90415.1|90517.2|90413.2|90517.4|90415.1|90514|90412.4|13
1640921220000|2021-12-31 03:27:00|90517.7|90413.7|90519.8|90415.8|90519.8|90415.8|90513.2|90412|6
1640921230000|2021-12-31 03:27:10|90509.5|90419.7|90512.4|90417.6|90519|90419.7|90509.5|90412.4|5
1640921240000|2021-12-31 03:27:20|90517.4|90414.8|90519.4|90416.2|90519.4|90417.7|90513.2|90411.8|10
1640921250000|2021-12-31 03:27:30|90516.9|90416.8|90520.9|90416.9|90522.1|90420.2|90514.7|90415.4|16
1640921260000|2021-12-31 03:27:40|90517.5|90419.3|90518.4|90417.3|90522.8|90419.4|90517.5|90416.2|10
1640921270000|2021-12-31 03:27:50|90522.3|90418.3|90522.6|90418.6|90522.6|90419.3|90515.7|90416.2|12
1640921280000|2021-12-31 03:28:00|90522.5|90418.5|90521.3|90417.3|90523.7|90421.7|90513.2|90416.3|10
1640921290000|2021-12-31 03:28:10|90518.3|90418|90522.6|90418.6|90522.6|90422.5|90513.6|90415.3|8
1640921300000|2021-12-31 03:28:20|90522.2|90418.2|90521.1|90417.1|90522.2|90421.6|90512.5|90416.9|14
1640921310000|2021-12-31 03:28:30|90512.5|90421.5|90522.7|90418.7|90522.7|90421.5|90512.5|90415.3|4
1640921320000|2021-12-31 03:28:40|90522.2|90418.2|90522.1|90418.1|90522.2|90418.8|90517.2|90415.9|10
1640921330000|2021-12-31 03:28:50|90523.2|90419.2|90526|90422|90526|90422|90522.2|90418.2|3
1640921340000|2021-12-31 03:29:00|90517.4|90416.9|90517.1|90419.2|90523|90420.4|90515|90416.9|9
1640921350000|2021-12-31 03:29:10|90515.2|90420.4|90517.7|90417.9|90521|90420.4|90515.2|90412.9|20
1640921360000|2021-12-31 03:29:20|90520.7|90416.7|90518.1|90417.4|90522.3|90420.5|90512.1|90415.3|7
1640921370000|2021-12-31 03:29:30|90519.9|90416|90521.3|90417.3|90521.3|90419|90513.9|90414.3|5
1640921380000|2021-12-31 03:29:40|90512.9|90421.1|90521.2|90417.2|90521.2|90421.1|90512.9|90415.9|6
1640921390000|2021-12-31 03:29:50|90522.8|90418.8|90520.9|90416.9|90522.8|90418.8|90518.5|90416.9|5
1640921400000|2021-12-31 03:30:00|90522.2|90418.2|90521.2|90417.2|90522.2|90439.9|90489.9|90413.6|11
1640921410000|2021-12-31 03:30:10|90524.9|90420.9|90519|90415|90525|90421|90510.8|90412.3|7
1640921420000|2021-12-31 03:30:20|90516.9|90415.7|90519.6|90415.6|90519.6|90417.1|90514.3|90413.3|7
1640921430000|2021-12-31 03:30:30|90519.9|90415.9|90521|90417|90521|90417|90519|90415|8
1640921440000|2021-12-31 03:30:40|90517.9|90416.7|90521.6|90417.6|90521.6|90417.6|90517.6|90413.6|5
1640921450000|2021-12-31 03:30:50|90522.7|90418.7|90520.5|90416.5|90522.7|90419.3|90514.8|90415.6|11
1640921460000|2021-12-31 03:31:00|90519.7|90415.7|90516.3|90417.6|90519.7|90423.2|90511.4|90414.7|7
1640921470000|2021-12-31 03:31:10|90513.8|90419.3|90520.6|90417.4|90520.6|90420.1|90512.4|90413.7|11
1640921480000|2021-12-31 03:31:20|90518.8|90418.3|90518.7|90418.8|90522.6|90418.8|90518.7|90417.1|17
1640921490000|2021-12-31 03:31:30|90518.8|90418.9|90525|90421|90525|90421|90517.6|90416.4|18
1640921500000|2021-12-31 03:31:40|90525.2|90421.2|90512|90423|90525.6|90423.4|90512|90417|7
1640921510000|2021-12-31 03:31:50|90512.8|90421.9|90522.1|90418.1|90522.1|90424.2|90510.4|90416.6|12
1640921520000|2021-12-31 03:32:00|90519.1|90415.1|90520.4|90416.4|90521.3|90417.9|90516.7|90415.1|15
1640921530000|2021-12-31 03:32:10|90520.3|90416.3|90519.7|90417.4|90520.6|90419.4|90515.8|90415.8|10
1640921540000|2021-12-31 03:32:20|90517.4|90419.8|90521.5|90417.5|90521.5|90419.8|90517.4|90415.4|10
1640921550000|2021-12-31 03:32:30|90521.3|90417.3|90517.2|90419|90522.3|90421.5|90513.5|90416.4|14
1640921560000|2021-12-31 03:32:40|90521.6|90417.6|90519.4|90419.5|90522.2|90420.2|90516.2|90416.3|7
1640921570000|2021-12-31 03:32:50|90522.5|90418.5|90517.5|90417.5|90522.5|90419.9|90517.5|90414.4|9
1640921580000|2021-12-31 03:33:00|90517|90418.1|90517.4|90420.5|90520.4|90420.8|90513.4|90414.8|10
1640921590000|2021-12-31 03:33:10|90515.3|90420.7|90518.3|90419|90522.2|90421.7|90515.3|90416.5|15
1640921600000|2021-12-31 03:33:20|90521.2|90417.2|90519.4|90417.4|90521.2|90417.4|90517.2|90415.1|16
1640921610000|2021-12-31 03:33:30|90517.7|90418.8|90520.6|90416.6|90521.5|90421|90514.3|90415.1|14
1640921620000|2021-12-31 03:33:40|90519.2|90417.3|90521.8|90417.8|90521.8|90417.8|90517.6|90415.7|10
1640921630000|2021-12-31 03:33:50|90517.8|90413.8|90522.2|90418.2|90522.2|90418.2|90517.3|90413.3|7
1640921640000|2021-12-31 03:34:00|90520.5|90416.5|90521|90417|90521|90417|90520|90416|7
1640921650000|2021-12-31 03:34:10|90522.1|90418.1|90522.1|90418.1|90522.8|90419.7|90519|90416.8|8
1640921660000|2021-12-31 03:34:20|90520.3|90416.3|90523.1|90419.1|90523.1|90419.1|90520.3|90416.3|8
1640921670000|2021-12-31 03:34:30|90522.2|90418.2|90523.5|90419.5|90523.5|90419.5|90520.5|90417|5
1640921680000|2021-12-31 03:34:40|90523.4|90419.4|90516.1|90425.9|90523.4|90432.4|90507.3|90418.1|19
1640921690000|2021-12-31 03:34:50|90525.8|90421.8|90524.3|90420.3|90525.8|90421.8|90523.1|90419.1|8
1640921700000|2021-12-31 03:35:00|90525.4|90421.4|90530.1|90426.1|90530.1|90426.1|90524.6|90420.6|15
1640921710000|2021-12-31 03:35:10|90530|90426|90531.7|90427.7|90531.7|90427.7|90530|90426|11
1640921720000|2021-12-31 03:35:20|90531.3|90427.3|90530.7|90426.7|90532.1|90428.1|90530.7|90426.7|9
1640921730000|2021-12-31 03:35:30|90530.3|90426.3|90531.2|90427.2|90531.2|90427.2|90530.1|90426.1|9
1640921740000|2021-12-31 03:35:40|90526.8|90422.8|90530.8|90426.8|90531|90428.5|90526.7|90422.8|8
1640921750000|2021-12-31 03:35:50|90531|90427|90530.4|90427.5|90532.5|90428.5|90530.4|90426.7|5
1640921760000|2021-12-31 03:36:00|90531.7|90427.7|90531.2|90427.2|90533|90429|90531.1|90427.1|10
1640921770000|2021-12-31 03:36:10|90531.5|90427.6|90534.2|90430.2|90535.4|90431.4|90529.2|90426.9|13
1640921780000|2021-12-31 03:36:20|90534.4|90430.4|90528|90432.2|90536.3|90434.5|90523.6|90429.4|14
1640921790000|2021-12-31 03:36:30|90527.7|90433|90532|90428|90535.1|90433|90527.7|90427.6|8
1640921800000|2021-12-31 03:36:40|90533.8|90429.8|90533.7|90429.7|90533.8|90429.8|90532.8|90428.8|4
1640921810000|2021-12-31 03:36:50|90533.6|90429.6|90534.3|90430.3|90535.3|90431.3|90533.6|90429.6|5
1640921820000|2021-12-31 03:37:00|90534.1|90430.1|90535.1|90431.1|90535.1|90431.1|90533.8|90429.8|9
1640921830000|2021-12-31 03:37:10|90535.6|90431.6|90531.7|90431.3|90535.6|90433.2|90528.9|90429.7|8
1640921840000|2021-12-31 03:37:20|90527.3|90435.3|90534.8|90430.8|90534.8|90435.3|90527.3|90429.4|6
1640921850000|2021-12-31 03:37:30|90534.2|90430.2|90531|90430.6|90534.2|90431.4|90528.8|90427.3|14
1640921860000|2021-12-31 03:37:40|90533.6|90429.6|90535.2|90431.2|90536|90432|90533.6|90429.6|8
1640921870000|2021-12-31 03:37:50|90536.4|90432.4|90536.4|90432.4|90536.4|90433.5|90533.8|90431.4|12
1640921880000|2021-12-31 03:38:00|90536.3|90432.3|90536.1|90432.1|90538.7|90434.7|90535.5|90431.7|7
1640921890000|2021-12-31 03:38:10|90532.1|90434.9|90535.9|90431.9|90538.4|90435.9|90531.4|90431.9|9
1640921900000|2021-12-31 03:38:20|90535.7|90431.7|90526.1|90425.2|90535.7|90434.8|90523.9|90424.8|22
1640921910000|2021-12-31 03:38:30|90533.1|90429.1|90527.7|90430.5|90534.2|90438.7|90521.3|90424.3|17
1640921920000|2021-12-31 03:38:40|90528|90432|90539.5|90435.8|90540|90436|90527.1|90427.8|21
1640921930000|2021-12-31 03:38:50|90539.7|90435.7|90534.4|90440.2|90541.4|90447.4|90528.3|90435.7|10
1640921940000|2021-12-31 03:39:00|90533.3|90442.3|90540.1|90436.1|90541.2|90443.2|90532|90436.1|16
1640921950000|2021-12-31 03:39:10|90541.9|90437.9|90540.5|90436.5|90542.8|90438.8|90539.7|90436.5|13
1640921960000|2021-12-31 03:39:20|90537.6|90440.3|90541.1|90437.1|90541.3|90440.3|90537.6|90434.2|14
1640921970000|2021-12-31 03:39:30|90540.8|90436.8|90541.1|90437.1|90542.1|90438.1|90540.6|90436.6|19
1640921980000|2021-12-31 03:39:40|90541|90437|90542.5|90438.5|90542.9|90438.9|90540.9|90436.9|12
1640921990000|2021-12-31 03:39:50|90543|90439|90545|90441|90545.3|90441.3|90543|90439|18
1640922000000|2021-12-31 03:40:00|90545.1|90441.1|90543.9|90441.1|90547|90445.9|90540.6|90440.5|13
1640922010000|2021-12-31 03:40:10|90546.9|90442.9|90543.1|90439.1|90548.1|90444.1|90542.9|90438.9|5
1640922020000|2021-12-31 03:40:20|90545.1|90441.1|90543.9|90439.9|90545.1|90443.1|90540.8|90439.9|7
1640922030000|2021-12-31 03:40:30|90541.2|90442.3|90546.7|90442.7|90548.8|90444.8|90539.6|90442.3|14
1640922040000|2021-12-31 03:40:40|90547.9|90443.9|90547.7|90443.7|90548.2|90444.2|90545.5|90442.4|16
1640922050000|2021-12-31 03:40:50|90549.9|90445.9|90548.7|90444.7|90550.9|90446.9|90548.7|90444.7|5
1640922060000|2021-12-31 03:41:00|90547.8|90445|90548.4|90444.4|90550.7|90448.5|90546.2|90444.4|8
1640922070000|2021-12-31 03:41:10|90545.7|90447.1|90547.5|90443.5|90548.4|90447.1|90542|90441.1|25
1640922080000|2021-12-31 03:41:20|90547.3|90443.3|90547|90443|90548.6|90444.6|90545.5|90442.8|26
1640922090000|2021-12-31 03:41:30|90547.2|90443.2|90548.2|90444.2|90549.3|90446.3|90546.2|90443|34
1640922100000|2021-12-31 03:41:40|90549.3|90445.3|90550.5|90446.5|90550.5|90446.5|90549.1|90445.1|7
1640922110000|2021-12-31 03:41:50|90546|90447.1|90549.4|90445.4|90549.8|90447.1|90546|90444.6|4
1640922120000|2021-12-31 03:42:00|90549.3|90445.3|90543.5|90442.1|90550.4|90446.4|90543.5|90441.7|10
1640922130000|2021-12-31 03:42:10|90544.4|90441.8|90547.2|90443.2|90548|90444|90542.5|90441.1|19
1640922140000|2021-12-31 03:42:20|90546.7|90442.7|90548.7|90444.7|90550|90446|90546.7|90442.7|7
1640922150000|2021-12-31 03:42:30|90547.6|90443.6|90547.9|90443.9|90547.9|90444.5|90545.2|90442.3|7
1640922160000|2021-12-31 03:42:40|90543.8|90445.5|90547.7|90443.7|90548.6|90445.5|90543.8|90443.5|10
1640922170000|2021-12-31 03:42:50|90546.7|90443.4|90544.6|90446|90550.3|90446.8|90544.6|90443.4|14
1640922180000|2021-12-31 03:43:00|90537.7|90450.6|90546.5|90442.5|90548.5|90450.8|90537.7|90441.5|21
1640922190000|2021-12-31 03:43:10|90546.1|90442.1|90547.1|90443.1|90549.5|90445.5|90542.2|90438.2|14
1640922200000|2021-12-31 03:43:20|90547.4|90443.2|90548.8|90444.8|90548.8|90444.8|90546.7|90442.7|6
1640922210000|2021-12-31 03:43:30|90549.2|90445.2|90550.7|90446.7|90552.4|90448.4|90548.2|90444.2|7
1640922220000|2021-12-31 03:43:40|90546.9|90446.5|90548.6|90444.6|90550.9|90448.4|90545.5|90444.6|6
1640922230000|2021-12-31 03:43:50|90540.4|90449.9|90544.3|90440.3|90551.1|90449.9|90540.4|90439.2|15
1640922240000|2021-12-31 03:44:00|90543.4|90439.4|90544.3|90440.3|90545.3|90441.3|90542.6|90438.6|7
1640922250000|2021-12-31 03:44:10|90540.9|90443.5|90544.8|90440.8|90546.6|90444.1|90540.1|90440.3|12
1640922260000|2021-12-31 03:44:20|90547.1|90443.1|90547.4|90443.4|90548.1|90444.4|90544.1|90443.1|7
1640922270000|2021-12-31 03:44:30|90549.8|90445.8|90545.2|90444.7|90549.8|90447.8|90542.4|90443.8|7
1640922280000|2021-12-31 03:44:40|90549|90445|90531.5|90454.4|90549.4|90454.4|90531.5|90443.6|4
1640922290000|2021-12-31 03:44:50|90529.3|90457.5|90545.6|90441.6|90547|90457.5|90529.3|90440.3|17
1640922300000|2021-12-31 03:45:00|90545.4|90441.4|90543.2|90439.2|90548.2|90444.2|90536.8|90439.2|18
1640922310000|2021-12-31 03:45:10|90537.8|90444.3|90543.1|90442.1|90547.1|90444.3|90537.8|90441.8|9
1640922320000|2021-12-31 03:45:20|90544.6|90440.9|90538.8|90439.5|90546.4|90443.2|90535.5|90436.6|10
1640922330000|2021-12-31 03:45:30|90539.8|90435.8|90544.4|90440.4|90544.7|90440.7|90539.8|90435.8|8
1640922340000|2021-12-31 03:45:40|90541.8|90440.2|90546.8|90442.8|90547.4|90446.1|90541.5|90437.5|16
1640922350000|2021-12-31 03:45:50|90546.9|90442.9|90545.5|90441.5|90546.9|90442.9|90545.3|90441.3|4
1640922360000|2021-12-31 03:46:00|90547.1|90443.1|90539|90438.2|90547.1|90443.1|90537.4|90435.9|17
1640922370000|2021-12-31 03:46:10|90538.9|90438.1|90542.2|90438.2|90544.3|90440.5|90538.9|90436.9|15
1640922380000|2021-12-31 03:46:20|90534.6|90443.6|90543.4|90439.4|90543.4|90443.6|90534.6|90435|11
1640922390000|2021-12-31 03:46:30|90540.6|90441|90541.7|90437.7|90544.1|90441|90535.1|90434.8|8
1640922400000|2021-12-31 03:46:40|90538.2|90434.2|90543.6|90439.6|90543.6|90442.7|90535.9|90434.2|13
1640922410000|2021-12-31 03:46:50|90543.1|90439.1|90544.3|90440.3|90544.3|90440.3|90540.2|90436.2|7
1640922420000|2021-12-31 03:47:00|90543.8|90439.8|90545.2|90441.2|90545.5|90441.5|90539.8|90437|14
1640922430000|2021-12-31 03:47:10|90544.5|90440.5|90545.8|90441.8|90547.1|90443.1|90541.8|90439.2|9
1640922440000|2021-12-31 03:47:20|90545.1|90441.1|90542.4|90438.4|90546.6|90446.5|90531.9|90438.2|16
1640922450000|2021-12-31 03:47:30|90545.3|90441.3|90542.2|90438.2|90545.3|90441.3|90540.4|90437|5
1640922460000|2021-12-31 03:47:40|90538.6|90441.7|90543.2|90439.2|90544.7|90441.7|90538.6|90439.1|7
1640922470000|2021-12-31 03:47:50|90544.6|90440.6|90542.8|90438.8|90544.6|90441.6|90539.8|90438.8|8
1640922480000|2021-12-31 03:48:00|90541.6|90440.1|90543.6|90439.6|90544.6|90443.5|90537.7|90439.6|8
1640922490000|2021-12-31 03:48:10|90546.5|90442.5|90539.6|90435.6|90546.7|90442.7|90538.5|90435.6|9
1640922500000|2021-12-31 03:48:20|90538.9|90436|90544.3|90440.3|90545.9|90441.9|90538.9|90436|6
1640922510000|2021-12-31 03:48:30|90540.3|90442.1|90543.6|90439.6|90544.8|90442.4|90539.3|90438.8|12
1640922520000|2021-12-31 03:48:40|90545.4|90441.4|90544.4|90440.4|90545.4|90441.4|90544.4|90440.4|2
1640922530000|2021-12-31 03:48:50|90548.9|90444.9|90544.1|90440.1|90548.9|90444.9|90540.3|90440.1|7
1640922540000|2021-12-31 03:49:00|90541.4|90443|90546.9|90442.9|90546.9|90446.9|90539.7|90441|7
1640922550000|2021-12-31 03:49:10|90548.4|90444.4|90542.5|90444.4|90548.9|90449.7|90536.4|90441.9|12
1640922560000|2021-12-31 03:49:20|90543.1|90443.6|90545.9|90441.9|90545.9|90448.7|90536.5|90438.9|9
1640922570000|2021-12-31 03:49:30|90545.1|90441.1|90545.1|90441.1|90546.2|90445|90540.9|90439.7|14
1640922580000|2021-12-31 03:49:40|90549.2|90445.2|90548.3|90444.3|90549.2|90445.2|90547|90443|4
1640922590000|2021-12-31 03:49:50|90547.7|90443.7|90547|90443|90547.7|90445.7|90542.8|90441|14
1640922600000|2021-12-31 03:50:00|90544.3|90445|90551.6|90447.6|90553.8|90449.8|90539.7|90439.5|16
1640922610000|2021-12-31 03:50:10|90552.9|90448.9|90551.4|90447.4|90553.9|90449.9|90551.3|90447.3|10
1640922620000|2021-12-31 03:50:20|90551.6|90447.6|90550.5|90446.5|90551.6|90447.6|90549.4|90445.4|11
1640922630000|2021-12-31 03:50:30|90551.5|90447.5|90548.2|90450.4|90553.3|90450.4|90548.2|90447.4|6
1640922640000|2021-12-31 03:50:40|90546.9|90451.2|90551.9|90447.9|90551.9|90451.9|90546.9|90447.9|16
1640922650000|2021-12-31 03:50:50|90552.7|90448.7|90550|90449.1|90552.7|90452.7|90547.8|90447.5|9
1640922660000|2021-12-31 03:51:00|90548.9|90450.3|90546.3|90450.2|90550.5|90454.1|90542.3|90446.3|11
1640922670000|2021-12-31 03:51:10|90550.2|90449.1|90548|90447.6|90554.9|90454.9|90547.1|90446.4|12
1640922680000|2021-12-31 03:51:20|90547.2|90445.2|90547.1|90443.1|90550.4|90452.8|90542.6|90443.1|13
1640922690000|2021-12-31 03:51:30|90547.7|90444.4|90550.4|90446.4|90550.4|90448.7|90546.7|90443.9|7
1640922700000|2021-12-31 03:51:40|90550|90446|90551.5|90447.5|90551.8|90447.8|90548.1|90444.1|6
1640922710000|2021-12-31 03:51:50|90553.6|90449.6|90552.5|90448.5|90553.6|90449.6|90551.4|90447.4|3
1640922720000|2021-12-31 03:52:00|90554|90450|90546.8|90442.8|90555.1|90451.1|90546.8|90442.8|8
1640922730000|2021-12-31 03:52:10|90548.5|90444.5|90549.4|90445.4|90550.2|90446.2|90545.9|90441.9|6
1640922740000|2021-12-31 03:52:20|90549.7|90445.9|90547|90447|90552.7|90451.5|90547|90444.5|16
1640922750000|2021-12-31 03:52:30|90547.9|90445.2|90551.2|90447.2|90551.2|90448.1|90547.8|90445.2|5
1640922760000|2021-12-31 03:52:40|90549.7|90445.7|90551.1|90447.1|90551.1|90447.1|90549.7|90445.7|2
1640922770000|2021-12-31 03:52:50|90548.9|90450.6|90553.2|90449.2|90553.2|90450.6|90548.9|90448.2|4
1640922780000|2021-12-31 03:53:00|90555|90451|90549.3|90445.3|90555|90451|90549.3|90445.3|4
1640922790000|2021-12-31 03:53:10|90546.2|90447.9|90549.8|90445.8|90552.5|90450.2|90544.7|90444|13
1640922800000|2021-12-31 03:53:20|90550.1|90446.1|90550.6|90446.6|90550.6|90446.6|90549.3|90445.6|4
1640922810000|2021-12-31 03:53:30|90549.4|90447.6|90551.7|90447.7|90551.7|90452.6|90546.7|90447.2|7
1640922820000|2021-12-31 03:53:40|90552.8|90448.8|90553|90449|90553.4|90450.3|90552.4|90448.5|6
1640922830000|2021-12-31 03:53:50|90552.5|90448.5|90552.6|90448.6|90553.3|90450.8|90549.9|90447.1|7
1640922840000|2021-12-31 03:54:00|90552.5|90448.5|90547.1|90448.7|90552.5|90452.5|90540.7|90442.9|12
1640922850000|2021-12-31 03:54:10|90546.9|90445.3|90548.7|90448.6|90552.9|90452.2|90545|90445.3|9
1640922860000|2021-12-31 03:54:20|90549.2|90448.2|90549.6|90448.4|90553.4|90449.4|90549.2|90447.8|7
1640922870000|2021-12-31 03:54:30|90552.3|90448.3|90551.2|90447.2|90552.3|90449.2|90550.6|90447.2|5
1640922880000|2021-12-31 03:54:40|90550.3|90447.4|90551.6|90447.6|90553.2|90449.2|90550.3|90446.9|7
1640922890000|2021-12-31 03:54:50|90551.9|90447.9|90547.8|90443.8|90551.9|90453.3|90544.2|90443.8|13
1640922900000|2021-12-31 03:55:00|90547.6|90443.6|90548.4|90449.2|90552.3|90449.2|90546.5|90442.5|12
1640922910000|2021-12-31 03:55:10|90547.4|90445.3|90550.8|90446.8|90552.5|90452|90543|90445.3|9
1640922920000|2021-12-31 03:55:20|90548.6|90444.6|90548.6|90446.7|90551.6|90447.8|90548.6|90444.6|10
1640922930000|2021-12-31 03:55:30|90547|90447.1|90547.8|90443.8|90551.2|90447.2|90547|90443.8|6
1640922940000|2021-12-31 03:55:40|90548|90444|90549.7|90445.7|90552.3|90449.4|90545.5|90444|12
1640922950000|2021-12-31 03:55:50|90549.1|90446.8|90551.5|90447.5|90552.2|90448.2|90548.7|90445.7|7
1640922960000|2021-12-31 03:56:00|90550.2|90447.9|90551.6|90447.6|90553|90449|90550|90447.6|8
1640922970000|2021-12-31 03:56:10|90549.8|90448.9|90546.4|90445.6|90552.3|90451.1|90546.4|90444|10
1640922980000|2021-12-31 03:56:20|90550.2|90442.4|90550.5|90446.5|90550.5|90446.5|90549.3|90442.4|4
1640922990000|2021-12-31 03:56:30|90547.7|90447.9|90550.2|90446.2|90551.7|90451.6|90544.7|90446.2|6
1640923000000|2021-12-31 03:56:40|90549.9|90445.9|90550.9|90447.6|90552.7|90448.7|90549.9|90445.9|6
1640923010000|2021-12-31 03:56:50|90551.5|90448.3|90551.3|90447.3|90552|90453.2|90541.9|90447.3|9
1640923020000|2021-12-31 03:57:00|90551.8|90447.8|90549.2|90445.2|90553.2|90449.2|90549.1|90445.1|14
1640923030000|2021-12-31 03:57:10|90550.8|90446.8|90546.3|90447.6|90551.1|90447.6|90546.3|90445.7|9
1640923040000|2021-12-31 03:57:20|90549.9|90445.9|90548.1|90447.9|90550.7|90452.7|90543.8|90445.9|8
1640923050000|2021-12-31 03:57:30|90551|90447|90549|90450|90553.8|90450|90548.9|90446.3|9
1640923060000|2021-12-31 03:57:40|90545.2|90449.2|90544.7|90440.7|90547.1|90453.6|90537|90437|23
1640923070000|2021-12-31 03:57:50|90543.2|90439.2|90546.1|90442.1|90546.6|90442.8|90542.3|90438.3|12
1640923080000|2021-12-31 03:58:00|90545.7|90441.7|90542.7|90438.7|90546.2|90443.3|90537.3|90437.9|21
1640923090000|2021-12-31 03:58:10|90544|90440|90543.8|90439.8|90544|90440|90541.6|90438.7|5
1640923100000|2021-12-31 03:58:20|90543|90440.3|90542.1|90441.4|90544.5|90444.4|90537.8|90440.3|8
1640923110000|2021-12-31 03:58:30|90542|90443.9|90542.9|90438.9|90545.9|90443.9|90537.9|90434.5|9
1640923120000|2021-12-31 03:58:40|90543.3|90439.3|90544.7|90440.7|90546.6|90443.2|90534.3|90436.8|17
1640923130000|2021-12-31 03:58:50|90541.8|90437.8|90539.1|90435.1|90541.8|90441.4|90532.7|90435.1|11
1640923140000|2021-12-31 03:59:00|90539.9|90435.9|90541.6|90437.6|90543.5|90439.5|90539.9|90435.9|13
1640923150000|2021-12-31 03:59:10|90542|90438|90541.6|90437.6|90543.3|90439.3|90541.6|90437.6|8
1640923160000|2021-12-31 03:59:20|90542.4|90438.4|90541.1|90437.1|90542.9|90438.9|90541.1|90437.1|9
1640923170000|2021-12-31 03:59:30|90531.7|90440.1|90535.6|90431.6|90538.5|90440.1|90531.4|90431.6|19
1640923180000|2021-12-31 03:59:40|90538.3|90434.3|90536.4|90432.4|90539.8|90436.4|90536.4|90432.4|7
1640923190000|2021-12-31 03:59:50|90538.3|90434.3|90540.5|90436.5|90541.7|90438.6|90538.1|90434.3|9
1640923200000|2021-12-31 04:00:00|90540.2|90436.3|90541.5|90437.5|90541.7|90437.7|90534.5|90433.2|34
1640923210000|2021-12-31 04:00:10|90541.9|90437.9|90535.9|90439.7|90543.9|90439.9|90534.4|90436.8|14
1640923220000|2021-12-31 04:00:20|90536|90439.8|90541.1|90437.1|90543.3|90439.8|90536|90437.1|4
1640923230000|2021-12-31 04:00:30|90541.5|90437.5|90543.2|90439.2|90545.3|90443.1|90541.5|90437.5|8
1640923240000|2021-12-31 04:00:40|90541.1|90441.6|90543.6|90439.6|90545.3|90441.6|90540.9|90439.6|8
1640923250000|2021-12-31 04:00:50|90545|90441|90543|90439|90545|90441|90542.8|90439|3
1640923260000|2021-12-31 04:01:00|90543.1|90439.1|90541.8|90437.8|90544.6|90440.6|90540.9|90437.8|8
1640923270000|2021-12-31 04:01:10|90543.7|90439.7|90542.1|90438.1|90544|90442.5|90538.9|90438.1|5
1640923280000|2021-12-31 04:01:20|90542|90438|90543.6|90439.6|90544.8|90441.9|90541|90438|8
1640923290000|2021-12-31 04:01:30|90541.9|90440|90543.5|90439.5|90545.2|90441.2|90537.6|90435.1|9
1640923300000|2021-12-31 04:01:40|90544.5|90440.5|90543.7|90439.7|90545.8|90441.8|90543.7|90439.7|6
1640923310000|2021-12-31 04:01:50|90543.8|90439.8|90539.8|90437.7|90544.6|90440.6|90539.8|90437.7|7
1640923320000|2021-12-31 04:02:00|90542.7|90438.7|90543.1|90439.1|90543.5|90441.8|90539|90438.7|7
1640923330000|2021-12-31 04:02:10|90541.7|90437.7|90535.8|90438.5|90544.9|90445.8|90533.4|90435.4|11
1640923340000|2021-12-31 04:02:20|90535.5|90437.1|90540.5|90436.5|90542.4|90438.4|90535.5|90433.7|11
1640923350000|2021-12-31 04:02:30|90543.2|90439.2|90540.1|90436.1|90543.2|90441.3|90537.5|90436|7
1640923360000|2021-12-31 04:02:40|90541.8|90437.8|90542.4|90438.4|90543.2|90439.2|90540.8|90437.1|8
1640923370000|2021-12-31 04:02:50|90541.9|90437.9|90541|90437|90541.9|90439.4|90538.8|90435.9|8
1640923380000|2021-12-31 04:03:00|90541.5|90437.5|90538.3|90436|90542.8|90439.3|90534.8|90434.3|13
1640923390000|2021-12-31 04:03:10|90539.1|90435.1|90540.8|90436.8|90540.8|90441.3|90535.7|90433.6|14
1640923400000|2021-12-31 04:03:20|90541.1|90437.1|90540.9|90436.9|90543.3|90439.3|90540.7|90436.9|4
1640923410000|2021-12-31 04:03:30|90535.8|90442.6|90542.8|90438.8|90542.8|90444.9|90535.6|90438.7|8
1640923420000|2021-12-31 04:03:40|90540.2|90440.5|90542.6|90438.6|90542.7|90440.5|90537.6|90438.6|7
1640923430000|2021-12-31 04:03:50|90539.5|90441.4|90540.2|90437.4|90543.2|90443.1|90537.2|90437.4|9
1640923440000|2021-12-31 04:04:00|90537.4|90440|90541.1|90437.1|90543.5|90440|90537.4|90433.8|6
1640923450000|2021-12-31 04:04:10|90545|90441|90542.5|90438.5|90545|90442|90539.1|90438.2|9
1640923460000|2021-12-31 04:04:20|90543.4|90439.4|90542.4|90438.4|90543.4|90441|90539.7|90438.4|4
1640923470000|2021-12-31 04:04:30|90539.9|90440.3|90538.2|90434.2|90539.9|90440.3|90530.1|90434.2|10
1640923480000|2021-12-31 04:04:40|90540.1|90436.1|90538.6|90439.7|90543.2|90439.7|90538.6|90436|12
1640923490000|2021-12-31 04:04:50|90541.5|90438|90538.1|90434.1|90541.5|90440.8|90531.3|90433.5|9
1640923500000|2021-12-31 04:05:00|90537.2|90433.2|90538.8|90434.8|90541.7|90438.7|90534.5|90430.5|12
1640923510000|2021-12-31 04:05:10|90536.4|90432.4|90539.9|90435.9|90541.2|90437.2|90533.9|90429.9|8
1640923520000|2021-12-31 04:05:20|90542.5|90438.5|90540.4|90436.4|90542.5|90438.5|90535.6|90434.4|6
1640923530000|2021-12-31 04:05:30|90538.6|90434.6|90539.4|90435.4|90541.3|90437.3|90538.6|90434.6|8
1640923540000|2021-12-31 04:05:40|90533.7|90439.5|90539.8|90435.8|90541.1|90439.5|90533.7|90435.8|4
1640923550000|2021-12-31 04:05:50|90537.7|90433.7|90541.2|90437.2|90542.6|90438.6|90537.2|90433.2|10
1640923560000|2021-12-31 04:06:00|90540.7|90436.7|90541.2|90437.2|90545.1|90441.1|90540.7|90436.7|8
1640923570000|2021-12-31 04:06:10|90537.3|90439|90515|90416.6|90541.2|90439|90499.3|90413|48
1640923580000|2021-12-31 04:06:20|90514.6|90416.4|90520.5|90423.1|90536.5|90432.5|90503.7|90414.7|68
1640923590000|2021-12-31 04:06:30|90524|90420|90510.5|90411.6|90526.2|90422.2|90508.3|90409.7|58
1640923600000|2021-12-31 04:06:40|90511.6|90410.8|90510.8|90414.1|90524.5|90420.5|90498.6|90409.7|64
1640923610000|2021-12-31 04:06:50|90510.4|90414.6|90509.9|90416.1|90513.1|90417.7|90507.8|90411.4|34
1640923620000|2021-12-31 04:07:00|90512.5|90415.5|90511.7|90412.4|90515.1|90418.5|90508.4|90411.4|21
1640923630000|2021-12-31 04:07:10|90511.8|90412.5|90507|90414.6|90514.9|90420.7|90504.3|90410.1|23
1640923640000|2021-12-31 04:07:20|90505.9|90414.4|90511.5|90407.5|90512.8|90434|90481.8|90407.5|21
1640923650000|2021-12-31 04:07:30|90506.4|90413.7|90514.5|90410.5|90514.6|90413.8|90506.4|90409|22
1640923660000|2021-12-31 04:07:40|90514.3|90410.3|90512.4|90415.7|90514.8|90415.7|90506.3|90410.2|24
1640923670000|2021-12-31 04:07:50|90512.5|90415|90500.3|90417.2|90515.8|90418.1|90500.3|90413.4|24
1640923680000|2021-12-31 04:08:00|90510.6|90417.6|90508.8|90419|90517.1|90419|90508.8|90412.2|18
1640923690000|2021-12-31 04:08:10|90505.3|90423.1|90514.4|90415.9|90514.4|90423.1|90505.3|90415.5|10
1640923700000|2021-12-31 04:08:20|90516.9|90412.9|90515.3|90417.1|90519.2|90418.2|90512.3|90412.9|13
1640923710000|2021-12-31 04:08:30|90499.3|90421|90495.7|90422.1|90499.3|90422.1|90494.4|90412.4|7
1640923720000|2021-12-31 04:08:40|90498.4|90420.4|90517.4|90413.7|90517.4|90420.4|90498.4|90408.1|28
1640923730000|2021-12-31 04:08:50|90516.7|90413.4|90513.1|90417.7|90517.6|90417.7|90513.1|90412|16
1640923740000|2021-12-31 04:09:00|90516.6|90414.3|90518.1|90414.1|90518.1|90414.3|90515.7|90411.7|10
1640923750000|2021-12-31 04:09:10|90510.6|90422.2|90483.3|90433.3|90517.4|90438.8|90483.3|90420.4|11
1640923760000|2021-12-31 04:09:20|90484.9|90434.9|90498.2|90414.2|90500.6|90434.9|90483|90414.2|13
1640923770000|2021-12-31 04:09:30|90492.6|90413.8|90496.5|90423.4|90504.4|90423.8|90492.6|90411.7|15
1640923780000|2021-12-31 04:09:40|90498.1|90422.6|90497.8|90422|90503.6|90422.6|90496.7|90414.8|16
1640923790000|2021-12-31 04:09:50|90497.7|90421.6|90497.9|90425.6|90499.4|90437.3|90486.1|90420.9|16
1640923800000|2021-12-31 04:10:00|90497.8|90425.7|90490.3|90440.3|90502.2|90440.3|90485.7|90423.9|32
1640923810000|2021-12-31 04:10:10|90490.4|90440.4|90505.5|90426.7|90505.5|90441.1|90487.9|90424|22
1640923820000|2021-12-31 04:10:20|90503|90427.9|90502.4|90426|90507.1|90428.7|90498.2|90420.8|12
1640923830000|2021-12-31 04:10:30|90490.3|90440.3|90500.4|90421.9|90503.7|90440.3|90490.1|90420.1|24
1640923840000|2021-12-31 04:10:40|90487.5|90437.5|90502.8|90432.8|90504.9|90440.5|90487.5|90418.8|14
1640923850000|2021-12-31 04:10:50|90509.6|90431.8|90503.1|90429.9|90509.6|90442.4|90491.7|90424|8
1640923860000|2021-12-31 04:11:00|90505|90428.8|90488.4|90438.4|90505|90442.3|90488|90426.8|18
1640923870000|2021-12-31 04:11:10|90497.8|90425.3|90509|90418.2|90509|90425.3|90496|90414.9|9
1640923880000|2021-12-31 04:11:20|90507.5|90419.8|90503.4|90420.5|90507.5|90425.7|90497.1|90415.9|8
1640923890000|2021-12-31 04:11:30|90501.5|90418.8|90507.7|90424.3|90507.7|90424.9|90498.6|90415.7|11
1640923900000|2021-12-31 04:11:40|90506.9|90425.2|90506.6|90421.7|90513.9|90442.2|90489.1|90421.7|14
1640923910000|2021-12-31 04:11:50|90504.2|90424.3|90503.8|90430.2|90506.6|90439.6|90487.1|90421.9|11
1640923920000|2021-12-31 04:12:00|90506.1|90428.3|90502.8|90422.7|90510.3|90428.3|90502.7|90414.1|10
1640923930000|2021-12-31 04:12:10|90498.2|90416.3|90510|90412.8|90510|90417.7|90498.2|90412.1|8
1640923940000|2021-12-31 04:12:20|90506.6|90411.5|90503.1|90425.6|90506.6|90435.5|90485.5|90411.5|10
1640923950000|2021-12-31 04:12:30|90503.2|90425.7|90502.3|90430.5|90506.9|90440.3|90490|90423|21
1640923960000|2021-12-31 04:12:40|90502.2|90430.7|90504.1|90422.9|90504.1|90442.4|90489.2|90422.9|13
1640923970000|2021-12-31 04:12:50|90501.9|90422.1|90507.9|90421|90507.9|90439.2|90489.2|90421|4
1640923980000|2021-12-31 04:13:00|90489.7|90439.7|90502.1|90420.3|90502.2|90439.7|90489.7|90418|11
1640923990000|2021-12-31 04:13:10|90508.4|90422.9|90501.7|90425.2|90508.4|90427.2|90498.9|90418.4|10
1640924000000|2021-12-31 04:13:20|90504.4|90421.2|90503.7|90423.8|90504.4|90426.5|90499|90420.3|13
1640924010000|2021-12-31 04:13:30|90501.7|90425.1|90490.7|90440.7|90504.5|90443.2|90490.7|90425.1|11
1640924020000|2021-12-31 04:13:40|90491|90441|90502.5|90425.1|90502.5|90441|90488.5|90421.9|8
1640924030000|2021-12-31 04:13:50|90490|90425.6|90504.7|90419.6|90504.7|90440|90489.9|90419.6|10
1640924040000|2021-12-31 04:14:00|90502.2|90420.6|90506.6|90426.2|90508|90430.4|90498.6|90417.4|26
1640924050000|2021-12-31 04:14:10|90504.8|90424.6|90507.3|90423.5|90507.9|90430.1|90501.8|90423.5|11
1640924060000|2021-12-31 04:14:20|90508.2|90420.5|90506.6|90429.4|90508.2|90443.7|90493.6|90420.5|12
1640924070000|2021-12-31 04:14:30|90506.9|90428.1|90493.1|90443.1|90506.9|90443.1|90492|90428.1|15
1640924080000|2021-12-31 04:14:40|90505.5|90433|90506|90430.2|90511.2|90443.7|90493.4|90424.4|12
1640924090000|2021-12-31 04:14:50|90506.1|90423.4|90504.1|90425|90506.1|90430|90501.7|90423.4|15
1640924100000|2021-12-31 04:15:00|90504.2|90426.2|90523|90420.3|90523.3|90430|90501.6|90419.9|27
1640924110000|2021-12-31 04:15:10|90524.3|90420.2|90524.7|90420.7|90524.8|90422.3|90523.1|90419.8|17
1640924120000|2021-12-31 04:15:20|90523.8|90419.8|90524.1|90420.1|90525.5|90421.5|90523.7|90419.7|8
1640924130000|2021-12-31 04:15:30|90524.3|90420.3|90507.1|90429.3|90524.4|90440.5|90490.5|90418.3|16
1640924140000|2021-12-31 04:15:40|90507.3|90429.8|90512.5|90420.7|90513.9|90429.8|90507.3|90418.4|9
1640924150000|2021-12-31 04:15:50|90509.6|90422.6|90511.9|90425.8|90514.2|90427.4|90505.3|90419.6|11
1640924160000|2021-12-31 04:16:00|90511.8|90426.4|90521.2|90423.1|90521.2|90429.4|90510|90423.1|10
1640924170000|2021-12-31 04:16:10|90519.4|90422|90518.7|90426.9|90529.6|90426.9|90518.2|90420.6|8
1640924180000|2021-12-31 04:16:20|90524.4|90425.2|90515.3|90427.3|90524.4|90434.9|90505.1|90425.2|9
1640924190000|2021-12-31 04:16:30|90512.1|90432.6|90517.9|90425.6|90529.5|90432.6|90512.1|90421.6|9
1640924200000|2021-12-31 04:16:40|90519.9|90419.5|90521.2|90422.2|90524.3|90425|90519.1|90416.2|8
1640924210000|2021-12-31 04:16:50|90521.7|90420.4|90524.6|90420.6|90525.7|90421.7|90521.7|90420.4|3
1640924220000|2021-12-31 04:17:00|90518.8|90424.5|90514|90423.9|90522.3|90429.7|90508.2|90421.6|7
1640924230000|2021-12-31 04:17:10|90518.5|90425.5|90513.9|90422.3|90518.5|90429.9|90500.2|90422.3|19
1640924240000|2021-12-31 04:17:20|90505.4|90427|90509.3|90422.9|90520.8|90427|90505.4|90416.8|5
1640924250000|2021-12-31 04:17:30|90508.6|90423.5|90505.7|90408.1|90508.6|90427.7|90499.1|90408.1|20
1640924260000|2021-12-31 04:17:40|90507.9|90408.9|90505.6|90407.6|90516|90418.8|90505.6|90407.2|13
1640924270000|2021-12-31 04:17:50|90506.7|90407.5|90510.2|90409.3|90514|90414.9|90506.7|90407.5|6
1640924280000|2021-12-31 04:18:00|90505.9|90414.4|90505.6|90426.4|90511.8|90426.4|90505.6|90413.5|13
1640924290000|2021-12-31 04:18:10|90512.8|90422.3|90498.8|90421.7|90512.8|90425.5|90498.8|90421.5|9
1640924300000|2021-12-31 04:18:20|90497.5|90425.2|90508.8|90423.1|90514.3|90425.2|90497.5|90418.4|10
1640924310000|2021-12-31 04:18:30|90509|90422|90505.2|90423|90512.6|90424.1|90501.6|90414.4|17
1640924320000|2021-12-31 04:18:40|90502|90424|90507.7|90418.7|90514.8|90424|90501.7|90408.3|17
1640924330000|2021-12-31 04:18:50|90507|90418|90506.6|90423.5|90512|90423.7|90506.3|90409.7|17
1640924340000|2021-12-31 04:19:00|90508.8|90422.7|90518.1|90424.5|90518.1|90428.4|90507.5|90420.2|9
1640924350000|2021-12-31 04:19:10|90518.2|90420.5|90520.6|90422.3|90521.4|90422.3|90518.2|90420.1|3
1640924360000|2021-12-31 04:19:20|90520|90416|90508.5|90429.9|90520.4|90429.9|90508.5|90415.5|8
1640924370000|2021-12-31 04:19:30|90507.7|90422.4|90509.1|90420.3|90520.2|90427.3|90503.8|90415.3|11
1640924380000|2021-12-31 04:19:40|90508.2|90418.8|90506|90424.6|90518.5|90424.6|90506|90412.7|8
1640924390000|2021-12-31 04:19:50|90514.6|90420.4|90517.4|90422.7|90517.4|90424.7|90512.5|90414.1|8
1640924400000|2021-12-31 04:20:00|90519.1|90420.6|90519.6|90421.9|90520.1|90429.3|90505.5|90416.1|8
1640924410000|2021-12-31 04:20:10|90505.2|90431.2|90500.2|90418.4|90519.8|90431.3|90499.3|90418.3|10
1640924420000|2021-12-31 04:20:20|90499.3|90416.7|90501.7|90424.4|90517.4|90424.7|90499.3|90410.6|13
1640924430000|2021-12-31 04:20:30|90505.2|90420.9|90503.2|90418|90512.9|90423.1|90500.7|90413.2|12
1640924440000|2021-12-31 04:20:40|90505.2|90416.7|90504.8|90420.7|90509|90421.2|90502.1|90413.3|10
1640924450000|2021-12-31 04:20:50|90505.2|90420.8|90500.5|90425.4|90508.2|90425.4|90500.5|90418.8|7
1640924460000|2021-12-31 04:21:00|90502.8|90426.4|90516.2|90419.4|90516.2|90426.4|90500.5|90415.9|6
1640924470000|2021-12-31 04:21:10|90502.2|90427.4|90500.2|90420.1|90503.9|90438.7|90488.7|90420.1|14
1640924480000|2021-12-31 04:21:20|90503.4|90419.4|90510.7|90421|90510.7|90422.5|90498.8|90416.6|8
1640924490000|2021-12-31 04:21:30|90509|90416.2|90503.6|90420.1|90509|90424.7|90496.9|90416.2|9
1640924500000|2021-12-31 04:21:40|90500.2|90421.1|90521.9|90417.9|90521.9|90424|90499|90415|9
1640924510000|2021-12-31 04:21:50|90520.8|90416.8|90520.2|90416.2|90521.6|90417.6|90518.6|90414.6|7
1640924520000|2021-12-31 04:22:00|90519.9|90415.9|90520.3|90416.3|90520.4|90416.4|90517.5|90413.5|10
1640924530000|2021-12-31 04:22:10|90516.8|90412.8|90517.8|90413.8|90518.1|90414.1|90516.8|90412.8|7
1640924540000|2021-12-31 04:22:20|90509.1|90415.3|90510.1|90419.8|90510.1|90423.8|90499|90414.3|6
1640924550000|2021-12-31 04:22:30|90508.9|90418.8|90508.5|90414.1|90508.9|90424.2|90501.2|90414.1|12
1640924560000|2021-12-31 04:22:40|90509|90413.8|90508.5|90424.6|90509|90434.8|90484.5|90413.8|6
1640924570000|2021-12-31 04:22:50|90508.9|90421|90506.6|90417.7|90508.9|90438.5|90488.1|90417.7|8
1640924580000|2021-12-31 04:23:00|90500|90418.2|90496.9|90422.3|90501.6|90436.1|90483.8|90416.2|14
1640924590000|2021-12-31 04:23:10|90498|90420.4|90504|90411.5|90504.3|90424.8|90495.5|90411.4|18
1640924600000|2021-12-31 04:23:20|90502|90410.3|90511.3|90407.3|90513.9|90415.1|90498.4|90406.5|20
1640924610000|2021-12-31 04:23:30|90510.9|90406.9|90511.1|90407.1|90511.1|90407.1|90509.4|90405.9|9
1640924620000|2021-12-31 04:23:40|90512.1|90408.1|90510.5|90407.5|90512.1|90408.1|90510.5|90406.6|13
1640924630000|2021-12-31 04:23:50|90478.1|90428.1|90488.6|90417.5|90501|90428.1|90478.1|90409.4|4
1640924640000|2021-12-31 04:24:00|90490.7|90416.7|90499.3|90405.3|90503.7|90416.7|90490.7|90404.8|10
1640924650000|2021-12-31 04:24:10|90489.5|90415.3|90486.6|90411.9|90496.6|90427.2|90477|90406.8|11
1640924660000|2021-12-31 04:24:20|90488.7|90408.7|90492.5|90408|90495.1|90415.4|90488.3|90406.7|12
1640924670000|2021-12-31 04:24:30|90478.5|90428.5|90493.4|90417.2|90499.1|90428.5|90478.5|90414.8|7
1640924680000|2021-12-31 04:24:40|90481.1|90431.1|90492.7|90412.3|90497.3|90431.1|90477.4|90410|12
1640924690000|2021-12-31 04:24:50|90477.9|90427.9|90496.7|90409.5|90500.5|90427.9|90477.9|90409.5|6
1640924700000|2021-12-31 04:25:00|90502.4|90407.4|90496.8|90410.4|90502.4|90412.7|90495.1|90403.7|12
1640924710000|2021-12-31 04:25:10|90495.8|90408.2|90495.8|90413.8|90507.4|90415.4|90495.8|90406.3|19
1640924720000|2021-12-31 04:25:20|90497.6|90411.7|90491.4|90414|90503.8|90414|90491.4|90408.8|8
1640924730000|2021-12-31 04:25:30|90478.4|90428.4|90503.6|90415.7|90503.6|90428.4|90478.4|90414.6|8
1640924740000|2021-12-31 04:25:40|90501.5|90417.6|90493.8|90416.2|90504.7|90433.9|90483.9|90414.2|12
1640924750000|2021-12-31 04:25:50|90491.5|90411.4|90492.9|90407.5|90495.3|90416.3|90487.5|90403|10
1640924760000|2021-12-31 04:26:00|90495.3|90403.6|90501.4|90407.7|90505|90410.9|90495.3|90403.6|5
1640924770000|2021-12-31 04:26:10|90493.1|90415.1|90495.9|90410.5|90502|90417.9|90493.1|90410.5|13
1640924780000|2021-12-31 04:26:20|90498.9|90419.4|90498|90414.9|90506.7|90419.7|90493.3|90406.6|10
1640924790000|2021-12-31 04:26:30|90504.7|90409.5|90511.7|90409.2|90512.3|90411.9|90498.3|90408.3|5
1640924800000|2021-12-31 04:26:40|90510.5|90413.1|90512.6|90408.6|90513.3|90413.1|90510.5|90408.2|5
1640924810000|2021-12-31 04:26:50|90511.9|90407.9|90505.2|90413.2|90511.9|90418|90498.8|90407.9|3
1640924820000|2021-12-31 04:27:00|90508.5|90411.8|90500.3|90411.8|90508.5|90422.4|90492.5|90409.4|16
1640924830000|2021-12-31 04:27:10|90499.5|90411.1|90510.6|90408.8|90512|90415.5|90495.3|90407.9|13
1640924840000|2021-12-31 04:27:20|90483.1|90433.1|90502.2|90413.7|90502.3|90433.1|90480.5|90413.7|12
1640924850000|2021-12-31 04:27:30|90501.7|90420.1|90480.1|90430.1|90509.5|90430.3|90480.1|90409.7|10
1640924860000|2021-12-31 04:27:40|90480|90430|90497.2|90411.9|90504.1|90430|90476.3|90406.4|15
1640924870000|2021-12-31 04:27:50|90503.1|90413.8|90506|90409|90509.4|90414.6|90497.5|90405.8|11
1640924880000|2021-12-31 04:28:00|90505.5|90408.2|90496.9|90412.6|90507.2|90413.8|90496.9|90404.8|7
1640924890000|2021-12-31 04:28:10|90502.1|90410.2|90495.7|90418|90509.5|90418.3|90495.7|90405.5|5
1640924900000|2021-12-31 04:28:20|90499.2|90419.7|90487.4|90409|90508.1|90426.2|90475.9|90402.7|12
1640924910000|2021-12-31 04:28:30|90479.8|90404.9|90485.2|90412.4|90502.5|90412.6|90479.8|90400.8|8
1640924920000|2021-12-31 04:28:40|90489.3|90406.5|90489.2|90414.1|90499.2|90414.1|90489.2|90404.6|3
1640924930000|2021-12-31 04:28:50|90498.3|90416.1|90496.7|90413.6|90503.6|90416.1|90495.6|90408.4|9
1640924940000|2021-12-31 04:29:00|90495.6|90414.4|90504.9|90402|90506.8|90414.4|90495.6|90402|9
1640924950000|2021-12-31 04:29:10|90509.5|90408|90510.4|90406.4|90510.4|90408|90509.5|90405.7|6
1640924960000|2021-12-31 04:29:20|90509.3|90405.3|90509.6|90405.6|90509.8|90405.8|90509.2|90405.2|6
1640924970000|2021-12-31 04:29:30|90509.5|90405.5|90505.5|90401.5|90511.1|90411.8|90498.9|90394.9|9
1640924980000|2021-12-31 04:29:40|90506.8|90402.8|90496.9|90414.4|90506.8|90414.4|90496.9|90401.9|4
1640924990000|2021-12-31 04:29:50|90498|90410.9|90504.1|90408.9|90504.1|90416.4|90494.1|90408.5|13
1640925000000|2021-12-31 04:30:00|90506.5|90407.4|90494.8|90414.5|90509.9|90414.5|90492.1|90405.6|13
1640925010000|2021-12-31 04:30:10|90492.2|90419.4|90504.3|90408.9|90504.3|90419.4|90492.2|90407.4|6
1640925020000|2021-12-31 04:30:20|90503.3|90414.2|90502.3|90411.3|90506.7|90414.5|90502.3|90408.4|9
1640925030000|2021-12-31 04:30:30|90504.6|90408.6|90510.4|90406.4|90510.4|90408.6|90504.6|90405.1|6
1640925040000|2021-12-31 04:30:40|90505.2|90401.2|90502.9|90410.6|90508.1|90414.2|90497.9|90401.1|10
1640925050000|2021-12-31 04:30:50|90503.8|90414.7|90507.9|90409.7|90510.2|90414.7|90503.8|90406.8|5
1640925060000|2021-12-31 04:31:00|90477.1|90403.9|90480.5|90430.5|90498.5|90430.5|90477.1|90403.9|6
1640925070000|2021-12-31 04:31:10|90479.2|90429.2|90494.2|90418.7|90501.4|90429.2|90479.2|90411.9|6
1640925080000|2021-12-31 04:31:20|90495.7|90417.7|90491.2|90411.8|90499.8|90419.4|90489|90410.6|10
1640925090000|2021-12-31 04:31:30|90492.8|90409.7|90490.8|90415.3|90500.2|90415.3|90490.5|90406.3|6
1640925100000|2021-12-31 04:31:40|90493.3|90411.3|90510.1|90409|90510.1|90415.1|90493.3|90409|7
1640925110000|2021-12-31 04:31:50|90501|90416.7|90507.8|90412.6|90507.8|90418.6|90498.9|90412.6|4
1640925120000|2021-12-31 04:32:00|90496.2|90422.9|90502.8|90415.6|90504.7|90422.9|90496.2|90414.6|5
1640925130000|2021-12-31 04:32:10|90511.7|90408|90501.6|90413.3|90512.9|90433.7|90483.5|90408|19
1640925140000|2021-12-31 04:32:20|90499.7|90411.9|90502.3|90410.3|90502.5|90418.5|90491.7|90407.3|8
1640925150000|2021-12-31 04:32:30|90499.4|90411.6|90508.6|90407.9|90508.6|90411.9|90499.4|90407.9|6
1640925160000|2021-12-31 04:32:40|90504.7|90414.6|90509.8|90408.7|90509.8|90414.6|90503.7|90408.1|5
1640925170000|2021-12-31 04:32:50|90512.4|90408.4|90512.2|90408.2|90512.4|90408.4|90511.9|90407.9|3
1640925180000|2021-12-31 04:33:00|90511.2|90410.1|90514.7|90410.7|90514.7|90410.7|90511.2|90407.5|4
1640925190000|2021-12-31 04:33:10|90511.5|90407.5|90508.6|90404.6|90511.5|90407.5|90505|90401|5
1640925200000|2021-12-31 04:33:20|90509.2|90406.2|90509.9|90405.9|90510.3|90406.3|90509.2|90405.9|4
1640925210000|2021-12-31 04:33:30|90508.5|90404.5|90509.8|90405.8|90509.8|90405.8|90508.5|90404.5|2
1640925220000|2021-12-31 04:33:40|90497.3|90421.7|90492.2|90419.9|90513.1|90423.9|90492.2|90409.1|12
1640925230000|2021-12-31 04:33:50|90492.5|90421.3|90505.4|90408.5|90510.1|90428.5|90478.5|90405.8|11
1640925240000|2021-12-31 04:34:00|90509.2|90411.8|90511.8|90407.8|90512.7|90411.8|90509.2|90407.8|10
1640925250000|2021-12-31 04:34:10|90512.4|90408.4|90506.1|90408.7|90512.4|90413.9|90489.1|90406.8|8
1640925260000|2021-12-31 04:34:20|90505.6|90414|90496.4|90414.3|90505.6|90415.3|90493.7|90412.2|11
1640925270000|2021-12-31 04:34:30|90501.8|90410.7|90503.9|90404.7|90505.4|90410.7|90501.8|90404.7|4
1640925280000|2021-12-31 04:34:40|90505.7|90406|90497.6|90415.5|90511.9|90417.5|90494.9|90406|8
1640925290000|2021-12-31 04:34:50|90500.1|90413.6|90502.7|90405.5|90506.1|90413.6|90500.1|90404.3|6
1640925300000|2021-12-31 04:35:00|90500.9|90406.4|90511.5|90407.5|90511.5|90416.3|90490.9|90405.2|17
1640925310000|2021-12-31 04:35:10|90496.8|90418.8|90505.3|90412.8|90510.1|90420|90495.3|90406.8|12
1640925320000|2021-12-31 04:35:20|90507.1|90410.9|90498.7|90415.1|90507.7|90415.3|90498.6|90409.3|12
1640925330000|2021-12-31 04:35:30|90499.7|90411.3|90507.2|90407.7|90507.2|90419.6|90495.1|90407.7|9
1640925340000|2021-12-31 04:35:40|90510.3|90406.3|90493.7|90414.2|90510.3|90416.2|90493.7|90406.3|19
1640925350000|2021-12-31 04:35:50|90492.4|90415.4|90497.8|90413.8|90508|90418.3|90492.4|90407.8|11
1640925360000|2021-12-31 04:36:00|90494.4|90416.7|90504.2|90404.8|90504.2|90416.7|90494.3|90404.8|6
1640925370000|2021-12-31 04:36:10|90502.7|90412.1|90494.6|90409.8|90502.7|90412.7|90490.9|90408.8|29
1640925380000|2021-12-31 04:36:20|90494|90409.2|90493|90407.9|90499.5|90411.1|90491.1|90405.7|13
1640925390000|2021-12-31 04:36:30|90501.2|90406|90497.4|90407.4|90501.2|90413.6|90491.6|90406|10
1640925400000|2021-12-31 04:36:40|90490.1|90414.4|90494.5|90409.2|90502.5|90414.4|90490.1|90402.6|12
1640925410000|2021-12-31 04:36:50|90494.4|90409.9|90500.7|90407.8|90503.1|90411.2|90493.7|90405.3|7
1640925420000|2021-12-31 04:37:00|90489.3|90408.9|90496.4|90410|90505.5|90410.1|90487.8|90401.4|12
1640925430000|2021-12-31 04:37:10|90491.1|90409.1|90496.9|90409|90498.3|90412.8|90488.3|90407.1|9
1640925440000|2021-12-31 04:37:20|90494.3|90411.5|90487.8|90409.1|90504.8|90416.8|90487.8|90400.8|6
1640925450000|2021-12-31 04:37:30|90496.8|90404.1|90500.7|90401.1|90500.7|90404.1|90496.8|90401.1|2
1640925460000|2021-12-31 04:37:40|90503.7|90399.7|90502|90398|90504.6|90405.7|90500.5|90398|8
1640925470000|2021-12-31 04:37:50|90503.9|90399.9|90503.3|90399.3|90503.9|90399.9|90503.3|90399.3|2
1640925480000|2021-12-31 04:38:00|90472.4|90422.4|90490.7|90405.8|90490.7|90422.4|90472.4|90405.8|5
1640925490000|2021-12-31 04:38:10|90490.9|90401.3|90491.4|90409.6|90508.3|90409.7|90490.9|90401.3|11
1640925500000|2021-12-31 04:38:20|90495|90408|90501.3|90403.7|90502.4|90408.3|90493.6|90401.8|7
1640925510000|2021-12-31 04:38:30|90504.4|90407.3|90504.6|90400.6|90506.8|90407.3|90504.4|90400.5|6
1640925520000|2021-12-31 04:38:40|90505.6|90401.6|90505|90401|90505.6|90401.6|90504.6|90400.6|7
1640925530000|2021-12-31 04:38:50|90506.1|90402.1|90499.9|90403|90506.2|90412.7|90492.8|90398.8|9
1640925540000|2021-12-31 04:39:00|90497.4|90406|90500.8|90406.8|90502.6|90409.2|90493.9|90401.8|9
1640925550000|2021-12-31 04:39:10|90503.5|90409.9|90506.4|90402.4|90506.6|90409.9|90503.5|90402.4|3
1640925560000|2021-12-31 04:39:20|90507.6|90403.6|90504.1|90401.5|90507.6|90410.6|90491.8|90401.5|7
1640925570000|2021-12-31 04:39:30|90502.9|90403.5|90505.7|90401.7|90505.7|90407.4|90500.9|90401.7|6
1640925580000|2021-12-31 04:39:40|90506.2|90402.2|90505.2|90401.2|90506.3|90402.3|90505.2|90401.2|5
1640925590000|2021-12-31 04:39:50|90506|90402|90506.2|90402.2|90506.6|90402.6|90505.5|90401.5|6
1640925600000|2021-12-31 04:40:00|90490|90412|90487.7|90410.7|90501.4|90412|90487.7|90401.9|17
1640925610000|2021-12-31 04:40:10|90490.5|90407.7|90506.6|90402.6|90506.9|90410|90490.5|90400.5|12
1640925620000|2021-12-31 04:40:20|90507.5|90403.5|90505.8|90401.8|90507.5|90403.5|90505.8|90401.8|3
1640925630000|2021-12-31 04:40:30|90506.5|90402.5|90506.2|90402.2|90508.2|90404.9|90504.9|90400.9|7
1640925640000|2021-12-31 04:40:40|90502.5|90398.5|90490.4|90407.2|90503.5|90410.4|90488.2|90398|17
1640925650000|2021-12-31 04:40:50|90496.5|90402.1|90498.7|90401.2|90498.7|90402.6|90496.5|90401.2|3
1640925660000|2021-12-31 04:41:00|90496.7|90405.3|90496.1|90403.6|90500.1|90408.1|90491.3|90401|10
1640925670000|2021-12-31 04:41:10|90490.3|90408.7|90499.7|90399.3|90499.7|90408.7|90487.1|90399.1|8
1640925680000|2021-12-31 04:41:20|90496.8|90399.2|90495|90400.3|90502.8|90411.4|90484.9|90398.2|10
1640925690000|2021-12-31 04:41:30|90499.6|90400.7|90494.4|90406.2|90500.4|90410|90489.1|90399.2|6
1640925700000|2021-12-31 04:41:40|90499.8|90401.2|90498.7|90402.4|90500.6|90410.7|90491|90401.2|8
1640925710000|2021-12-31 04:41:50|90501.6|90400.2|90492.2|90404.4|90501.6|90410.9|90489.4|90400.2|11
1640925720000|2021-12-31 04:42:00|90495.3|90403.2|90502.6|90398.6|90502.8|90403.2|90495.3|90398|6
1640925730000|2021-12-31 04:42:10|90500.6|90403.8|90501.1|90398.9|90503.5|90406.2|90496.4|90398.9|8
1640925740000|2021-12-31 04:42:20|90501.9|90399.4|90494.6|90406.1|90502.5|90412.7|90486.5|90397.9|7
1640925750000|2021-12-31 04:42:30|90494.1|90402.4|90492.2|90407.5|90501.7|90408.9|90490|90399.2|16
1640925760000|2021-12-31 04:42:40|90492.6|90408.5|90499.6|90407|90501.6|90411.3|90491.5|90405.7|11
1640925770000|2021-12-31 04:42:50|90504.3|90402.4|90503.5|90404|90505.7|90409.4|90497|90401.7|5
1640925780000|2021-12-31 04:43:00|90498.5|90408.6|90505.1|90402.4|90505.1|90408.6|90498.5|90402.4|4
1640925790000|2021-12-31 04:43:10|90494.4|90409.2|90487.1|90410.7|90494.6|90414.3|90486.7|90409.2|10
1640925800000|2021-12-31 04:43:20|90489.4|90408.3|90501.7|90400.9|90501.7|90408.3|90489.4|90400.9|5
1640925810000|2021-12-31 04:43:30|90498.1|90404|90491.6|90411.9|90498.1|90412.1|90491.5|90404|22
1640925820000|2021-12-31 04:43:40|90491.3|90411.6|90510.4|90406.4|90510.4|90413.2|90490.1|90404.4|20
1640925830000|2021-12-31 04:43:50|90510.2|90406.2|90493.5|90412|90510.2|90416.2|90491.9|90404.6|13
1640925840000|2021-12-31 04:44:00|90494.9|90411.2|90498.4|90407.3|90500.5|90413.4|90490.4|90407.3|13
1640925850000|2021-12-31 04:44:10|90493.9|90412.7|90492.2|90413|90503.5|90417.1|90492.2|90408.1|13
1640925860000|2021-12-31 04:44:20|90495.3|90411.7|90501.9|90407.7|90501.9|90416|90491.9|90406.5|8
1640925870000|2021-12-31 04:44:30|90501.5|90404.5|90496.3|90414.3|90506.1|90414.3|90496.1|90402.7|10
1640925880000|2021-12-31 04:44:40|90498.3|90412.5|90496.9|90415.1|90504|90430.8|90480.5|90407.2|7
1640925890000|2021-12-31 04:44:50|90498.7|90414.6|90501.3|90411.6|90502.8|90416.3|90496.1|90410.1|5
1640925900000|2021-12-31 04:45:00|90498.3|90414.8|90493.7|90415.7|90505.1|90427.6|90477.6|90405|13
1640925910000|2021-12-31 04:45:10|90492.1|90416.8|90500.6|90406.6|90501.9|90416.8|90492.1|90406.6|6
1640925920000|2021-12-31 04:45:20|90492.1|90415.4|90501.2|90407.5|90501.2|90416.8|90492.1|90407.5|6
1640925930000|2021-12-31 04:45:30|90498|90408.9|90506.9|90404.2|90506.9|90408.9|90498|90404.2|3
1640925940000|2021-12-31 04:45:40|90494.6|90415.9|90495.4|90415.3|90500.4|90415.9|90491.7|90408.6|9
1640925950000|2021-12-31 04:45:50|90498.4|90415.8|90498.1|90414.3|90504.2|90417.1|90494.8|90409.3|5
1640925960000|2021-12-31 04:46:00|90494.5|90418.8|90505|90416.6|90505|90421.6|90488.7|90409|20
1640925970000|2021-12-31 04:46:10|90503|90414.9|90503.7|90418.7|90509.1|90422.7|90498.7|90412.4|7
1640925980000|2021-12-31 04:46:20|90504.5|90414.7|90503.5|90417.4|90507.1|90419.6|90499.9|90413.1|10
1640925990000|2021-12-31 04:46:30|90505.9|90415.8|90512.6|90408.6|90515.6|90422.3|90498.4|90408.6|8
1640926000000|2021-12-31 04:46:40|90512|90408|90508.7|90412.6|90513|90418.1|90500.1|90407.9|7
1640926010000|2021-12-31 04:46:50|90509.4|90412.5|90500.1|90423.1|90509.4|90423.9|90499.7|90412.5|12
1640926020000|2021-12-31 04:47:00|90497.3|90419.6|90517.4|90413.4|90517.4|90422.2|90497.3|90411.5|18
1640926030000|2021-12-31 04:47:10|90518.1|90414.1|90517.1|90413.1|90518.1|90416.7|90513|90412.1|21
1640926040000|2021-12-31 04:47:20|90516.8|90412.8|90516.3|90412.3|90517.1|90413.1|90515.8|90411.8|7
1640926050000|2021-12-31 04:47:30|90515.8|90411.8|90504.7|90418.4|90515.8|90420.7|90501.7|90411.8|6
1640926060000|2021-12-31 04:47:40|90506.4|90415.1|90503.2|90420.1|90513.7|90420.9|90500.5|90409.4|8
1640926070000|2021-12-31 04:47:50|90503.7|90419.4|90511.3|90414.7|90511.3|90423.7|90500.8|90414.7|7
1640926080000|2021-12-31 04:48:00|90504.4|90420.9|90508.1|90414.7|90511.5|90420.9|90502.4|90412.7|9
1640926090000|2021-12-31 04:48:10|90506.4|90415.3|90510|90414|90510|90420|90501.9|90414|5
1640926100000|2021-12-31 04:48:20|90508.4|90414.1|90488.4|90438.4|90510.2|90438.4|90488.4|90414.1|6
1640926110000|2021-12-31 04:48:30|90500.2|90424.7|90504.4|90420|90504.4|90424.7|90500.2|90420|2
1640926120000|2021-12-31 04:48:40|90488.1|90438.1|90511.8|90414.3|90514|90438.1|90487.9|90410|7
1640926130000|2021-12-31 04:48:50|90509.1|90411.4|90505.3|90419.4|90512.3|90419.4|90504.8|90411.4|7
1640926140000|2021-12-31 04:49:00|90502.9|90421.7|90504.6|90418.9|90509.5|90421.7|90502.8|90413.8|12
1640926150000|2021-12-31 04:49:10|90507.9|90416.9|90515.7|90411.7|90515.7|90419.4|90502.2|90411.7|8
1640926160000|2021-12-31 04:49:20|90515.1|90411.1|90508.5|90417.2|90515.1|90426.2|90498.6|90411.1|5
1640926170000|2021-12-31 04:49:30|90503.8|90421.6|90496.9|90446.9|90509.2|90446.9|90488.4|90415|6
1640926180000|2021-12-31 04:49:40|90516|90412|90506.9|90418.1|90516|90419.7|90505.4|90410.8|7
1640926190000|2021-12-31 04:49:50|90510.8|90415.5|90507.8|90418.4|90513.9|90421.1|90503.9|90411|8
1640926200000|2021-12-31 04:50:00|90505|90418.8|90507.2|90420.6|90509.5|90423|90502.6|90418.2|21
1640926210000|2021-12-31 04:50:10|90506|90421.6|90510.3|90416.6|90512.1|90424.9|90500.2|90416.6|15
1640926220000|2021-12-31 04:50:20|90509.4|90415.5|90511.9|90416.9|90511.9|90425.6|90499.5|90415.5|7
1640926230000|2021-12-31 04:50:30|90504.3|90424|90505.7|90423.2|90511.1|90439.3|90489.1|90418.6|8
1640926240000|2021-12-31 04:50:40|90516|90415.3|90506.9|90414.4|90516|90424.5|90499.3|90414.4|19
1640926250000|2021-12-31 04:50:50|90509.3|90413.4|90504.7|90418.1|90512.3|90422.8|90501.1|90411.4|13
1640926260000|2021-12-31 04:51:00|90503.1|90417.9|90510|90408.7|90512.3|90419.5|90501.5|90408.7|16
1640926270000|2021-12-31 04:51:10|90501.4|90409.7|90507.5|90413.6|90510.1|90423.3|90499|90409.7|18
1640926280000|2021-12-31 04:51:20|90506.9|90416.1|90512|90411.4|90513|90416.1|90506.9|90410.6|5
1640926290000|2021-12-31 04:51:30|90510.6|90412.9|90515.6|90411.6|90515.9|90418.2|90508.6|90410.9|11
1640926300000|2021-12-31 04:51:40|90515.8|90411.8|90502.5|90415.7|90515.8|90417.9|90498.3|90410.1|6
1640926310000|2021-12-31 04:51:50|90502.9|90415|90500.6|90414.8|90506.9|90418.3|90499.6|90411.3|16
1640926320000|2021-12-31 04:52:00|90499.3|90415.6|90506.6|90407.3|90508.8|90415.8|90496.5|90407.3|11
1640926330000|2021-12-31 04:52:10|90508.2|90412.2|90511|90408.8|90512.4|90418.5|90497.5|90408.4|9
1640926340000|2021-12-31 04:52:20|90497.5|90420.2|90500.8|90414.8|90505|90420.3|90497.5|90411.5|11
1640926350000|2021-12-31 04:52:30|90503.7|90415.9|90507.8|90411.9|90510.8|90416|90501.5|90409.5|12
1640926360000|2021-12-31 04:52:40|90500.8|90418|90509.4|90408.2|90509.4|90419.8|90496.8|90408.2|10
1640926370000|2021-12-31 04:52:50|90499.3|90417.1|90511.7|90407.7|90511.7|90417.1|90499.3|90407.7|5
1640926380000|2021-12-31 04:53:00|90506.7|90414.8|90510.5|90409|90510.5|90422.7|90496.4|90409|12
1640926390000|2021-12-31 04:53:10|90506.5|90408.9|90511.6|90407.6|90511.6|90417.7|90495|90407.5|8
1640926400000|2021-12-31 04:53:20|90510.4|90412.1|90511.4|90408.7|90511.4|90422.9|90494.7|90408.7|14
1640926410000|2021-12-31 04:53:30|90508|90408.5|90502.8|90414.2|90509.5|90417.2|90499.1|90408.5|9
1640926420000|2021-12-31 04:53:40|90504.2|90415.8|90503.5|90416.9|90504.2|90420.1|90500.2|90415.8|6
1640926430000|2021-12-31 04:53:50|90500.8|90419.4|90505|90416.4|90514.7|90419.4|90500.7|90407.8|11
1640926440000|2021-12-31 04:54:00|90503.4|90417.6|90513.4|90409.4|90513.4|90424.2|90498.6|90409.4|15
1640926450000|2021-12-31 04:54:10|90514.2|90410.2|90513.7|90409.7|90516.1|90418.8|90504.4|90409.7|9
1640926460000|2021-12-31 04:54:20|90510.3|90414.1|90507|90415|90512.2|90420.5|90501.9|90412.7|9
1640926470000|2021-12-31 04:54:30|90504.7|90416.4|90509.8|90412|90509.8|90419.3|90500.7|90412|4
1640926480000|2021-12-31 04:54:40|90506.6|90416.3|90515.5|90411.5|90515.5|90418.6|90503.3|90410.8|7
1640926490000|2021-12-31 04:54:50|90506|90417.8|90514.1|90410.2|90514.1|90417.8|90506|90410.2|8
1640926500000|2021-12-31 04:55:00|90510.3|90414.1|90499.5|90420.7|90510.3|90424.6|90497.2|90414.1|18
1640926510000|2021-12-31 04:55:10|90503.1|90417.6|90508|90422.2|90517.3|90424.9|90500.5|90410.7|17
1640926520000|2021-12-31 04:55:20|90506.7|90422.7|90513|90419|90518.4|90425|90505|90414.3|14
1640926530000|2021-12-31 04:55:30|90515.1|90417.5|90508.1|90418.9|90515.1|90423.7|90501.8|90417.3|6
1640926540000|2021-12-31 04:55:40|90509.7|90418.1|90516|90413.1|90516|90419.2|90509.7|90413|8
1640926550000|2021-12-31 04:55:50|90513.7|90413.4|90517|90413|90517.7|90413.7|90513.7|90412.4|5
1640926560000|2021-12-31 04:56:00|90516.6|90412.6|90516.2|90412.2|90517.3|90422.7|90502.2|90412.2|11
1640926570000|2021-12-31 04:56:10|90517.6|90413.6|90515.1|90411.1|90517.6|90420.2|90505.8|90411.1|10
1640926580000|2021-12-31 04:56:20|90514.3|90410.8|90512.7|90414.7|90514.3|90418.4|90505|90410.6|12
1640926590000|2021-12-31 04:56:30|90505|90415|90511.2|90416|90519.4|90416|90505|90411.9|10
1640926600000|2021-12-31 04:56:40|90513.7|90414.6|90515.7|90411.7|90515.7|90414.6|90513.7|90411.6|4
1640926610000|2021-12-31 04:56:50|90515|90412.3|90517.2|90413.2|90518.8|90415.1|90508.5|90409.5|8
1640926620000|2021-12-31 04:57:00|90518.2|90414.2|90515.8|90411.8|90518.2|90414.2|90511.9|90410|6
1640926630000|2021-12-31 04:57:10|90515.6|90411.6|90507.8|90412.1|90517.1|90418.2|90500.7|90411.6|14
1640926640000|2021-12-31 04:57:20|90501.6|90417|90511.9|90408.3|90511.9|90417|90501.1|90408.3|8
1640926650000|2021-12-31 04:57:30|90510|90413.7|90501.9|90414.5|90513.1|90417.6|90498|90409|9
1640926660000|2021-12-31 04:57:40|90494.9|90419.9|90499.6|90416.3|90509|90420|90494.9|90407.9|12
1640926670000|2021-12-31 04:57:50|90496.5|90418.6|90501.6|90414.2|90506|90418.6|90496.5|90410.6|4
1640926680000|2021-12-31 04:58:00|90508.2|90409|90497.2|90419.1|90509.4|90419.1|90497.2|90409|7
1640926690000|2021-12-31 04:58:10|90511.1|90408.9|90511.8|90407.8|90511.9|90417.7|90498.8|90407.8|8
1640926700000|2021-12-31 04:58:20|90512.2|90408.2|90501.8|90411.6|90512.2|90414.7|90498.6|90408.2|13
1640926710000|2021-12-31 04:58:30|90498.5|90414.2|90498.1|90414.2|90509.3|90414.2|90498.1|90405.3|8
1640926720000|2021-12-31 04:58:40|90505.3|90408.4|90498.4|90415.9|90508.4|90415.9|90498.4|90408.4|7
1640926730000|2021-12-31 04:58:50|90502.3|90413.2|90506|90409.5|90506|90417|90497.2|90409.5|5
1640926740000|2021-12-31 04:59:00|90510.6|90406.7|90506.8|90407.7|90510.6|90413.8|90500.8|90405.3|7
1640926750000|2021-12-31 04:59:10|90502.2|90411.7|90510.6|90406.6|90511.5|90413.4|90502.2|90406.6|8
1640926760000|2021-12-31 04:59:20|90507.2|90408.9|90509.9|90405.9|90509.9|90416.5|90496.5|90405.9|7
1640926770000|2021-12-31 04:59:30|90501.7|90412.4|90507.7|90410.2|90509.5|90414.6|90501.7|90407.9|7
1640926780000|2021-12-31 04:59:40|90511.3|90407.3|90511.7|90407.7|90511.7|90407.7|90511.3|90407.3|3
1640926790000|2021-12-31 04:59:50|90513.1|90409.1|90511.2|90407.2|90513.1|90416.1|90496.6|90406.9|9
1640926800000|2021-12-31 05:00:00|90511.3|90407.3|90510.2|90406.2|90511.3|90407.3|90509.5|90405.5|15
1640926810000|2021-12-31 05:00:10|90510|90406|90509.6|90405.6|90510.1|90406.1|90509.6|90405.6|6
1640926820000|2021-12-31 05:00:20|90509.3|90405.3|90510.1|90406.1|90510.6|90406.6|90509.3|90405.3|11
1640926830000|2021-12-31 05:00:30|90510.2|90406.2|90510.2|90406.2|90511|90410.3|90504.3|90406.2|8
1640926840000|2021-12-31 05:00:40|90507.6|90406.5|90505.4|90407.8|90509.2|90410.1|90502|90404.9|11
1640926850000|2021-12-31 05:00:50|90509|90405|90509.1|90405.1|90509.1|90414|90498.3|90405|9
1640926860000|2021-12-31 05:01:00|90509.4|90405.4|90508|90405.5|90509.7|90406.8|90506.2|90405.4|5
1640926870000|2021-12-31 05:01:10|90509.1|90405.1|90505|90418.7|90509.7|90419.8|90500.4|90404.3|11
1640926880000|2021-12-31 05:01:20|90513.2|90409.2|90507.2|90420|90517.3|90423.4|90503.5|90409.2|16
1640926890000|2021-12-31 05:01:30|90514.3|90414.7|90508.2|90422.9|90520.6|90422.9|90508.2|90413.5|7
1640926900000|2021-12-31 05:01:40|90510.2|90422|90513.3|90418.3|90519.1|90422|90510.2|90415.1|6
1640926910000|2021-12-31 05:01:50|90513.6|90418.9|90518.2|90414.2|90518.2|90418.9|90513.6|90413.3|5
1640926920000|2021-12-31 05:02:00|90517.7|90413.7|90518.4|90414.4|90518.4|90417.5|90511.2|90413.5|7
1640926930000|2021-12-31 05:02:10|90516.6|90415.1|90515.8|90413.1|90516.6|90421.7|90506.4|90413.1|8
1640926940000|2021-12-31 05:02:20|90517.1|90414.2|90510.5|90415.4|90517.1|90423.9|90505.4|90412.8|18
1640926950000|2021-12-31 05:02:30|90512.1|90414|90515.4|90411.4|90516.3|90417.3|90506.3|90409.7|12
1640926960000|2021-12-31 05:02:40|90509|90416.2|90510.1|90411.2|90513.9|90422.1|90506.2|90411.2|14
1640926970000|2021-12-31 05:02:50|90509.6|90411.6|90513.6|90409.6|90513.6|90413.5|90507.4|90408.8|16
1640926980000|2021-12-31 05:03:00|90513.3|90409.3|90513.8|90409.8|90514.4|90414.1|90508.4|90409.3|11
1640926990000|2021-12-31 05:03:10|90514.1|90410.1|90509.6|90415|90514.1|90420.4|90501.8|90409.9|8
1640927000000|2021-12-31 05:03:20|90507.8|90416.1|90515.7|90411.7|90516.6|90416.1|90507.8|90410|10
1640927010000|2021-12-31 05:03:30|90515.6|90411.6|90515.3|90411.3|90516.2|90413.2|90512.3|90411.3|5
1640927020000|2021-12-31 05:03:40|90511.1|90414.4|90513|90409.5|90514.5|90414.4|90511.1|90409.5|8
1640927030000|2021-12-31 05:03:50|90509.7|90412.5|90508|90414.2|90513.9|90414.2|90508|90409.7|5
1640927040000|2021-12-31 05:04:00|90514|90410|90503.2|90399.2|90514.3|90416.6|90503|90399.2|18
1640927050000|2021-12-31 05:04:10|90503.4|90399.4|90503.2|90399.2|90504.8|90400.8|90502.9|90398.9|15
1640927060000|2021-12-31 05:04:20|90503.4|90399.4|90504|90400|90504|90400|90500.6|90396.6|11
1640927070000|2021-12-31 05:04:30|90503.2|90399.2|90504.5|90400.5|90504.5|90401.6|90502.8|90399.2|10
1640927080000|2021-12-31 05:04:40|90505.1|90401.1|90505.1|90401.1|90505.1|90401.1|90504.5|90400.5|4
1640927090000|2021-12-31 05:04:50|90493.8|90410.4|90505.6|90401.6|90506.1|90412.3|90493.4|90400.9|12
1640927100000|2021-12-31 05:05:00|90502.3|90404.1|90508.2|90404.2|90508.6|90405.8|90502.3|90401.4|16
1640927110000|2021-12-31 05:05:10|90497.1|90412.9|90504.4|90403.1|90512.3|90412.9|90497.1|90401.9|12
1640927120000|2021-12-31 05:05:20|90504.3|90403|90505.5|90401.5|90506.4|90405.8|90499.4|90401.5|7
1640927130000|2021-12-31 05:05:30|90505.4|90401.4|90504.8|90400.8|90505.8|90401.8|90503.9|90400.4|7
1640927140000|2021-12-31 05:05:40|90505.2|90401.2|90504.7|90400.7|90505.4|90401.4|90504.7|90400.7|7
1640927150000|2021-12-31 05:05:50|90505.3|90401.3|90505.1|90401.1|90505.3|90401.3|90504.6|90400.6|6
1640927160000|2021-12-31 05:06:00|90501.1|90403.7|90495.4|90413.7|90510.3|90415.6|90489.3|90400.9|11
1640927170000|2021-12-31 05:06:10|90498.8|90411.4|90503.6|90402.8|90513|90418.7|90489.7|90400.9|16
1640927180000|2021-12-31 05:06:20|90502.9|90403.4|90505.5|90401.5|90506.6|90403.4|90502.9|90401.4|9
1640927190000|2021-12-31 05:06:30|90505.6|90401.6|90506|90402|90506|90402|90505.6|90401.6|2
1640927200000|2021-12-31 05:06:40|90501.4|90403.9|90505.3|90401.3|90505.3|90403.9|90501.4|90400|10
1640927210000|2021-12-31 05:06:50|90506.1|90402.1|90507|90403|90507|90403|90506.1|90402.1|4
1640927220000|2021-12-31 05:07:00|90506.8|90402.8|90506.6|90402.6|90506.8|90403.9|90499.1|90401.7|7
1640927230000|2021-12-31 05:07:10|90506.3|90402.3|90499.6|90396.4|90506.3|90404.1|90498.1|90396.4|18
1640927240000|2021-12-31 05:07:20|90500|90396|90498.3|90394.3|90500|90396|90497.7|90393.7|17
1640927250000|2021-12-31 05:07:30|90498.2|90394.2|90498.2|90394.2|90498.7|90394.7|90497.6|90393.6|19
1640927260000|2021-12-31 05:07:40|90498.9|90394.9|90497.9|90393.9|90499.3|90395.3|90497.9|90393.9|4
1640927270000|2021-12-31 05:07:50|90498.4|90394.4|90500.2|90396.2|90500.2|90396.2|90496.6|90392.6|15
1640927280000|2021-12-31 05:08:00|90498.5|90394.5|90495.4|90391.4|90498.5|90394.5|90493.9|90389.9|16
1640927290000|2021-12-31 05:08:10|90495.7|90391.7|90495.8|90391.8|90496.1|90392.1|90495.5|90391.5|5
1640927300000|2021-12-31 05:08:20|90495.4|90391.4|90497.4|90393.4|90498.5|90394.6|90495.4|90391.4|22
1640927310000|2021-12-31 05:08:30|90497.6|90393.6|90492.3|90398.3|90497.6|90398.3|90492.3|90392.9|10
1640927320000|2021-12-31 05:08:40|90497.5|90394.6|90489.9|90399.6|90498.8|90399.9|90489.7|90393.6|7
1640927330000|2021-12-31 05:08:50|90489|90400.2|90497.8|90393.8|90498.6|90400.2|90489|90391.9|15
1640927340000|2021-12-31 05:09:00|90497.2|90393.2|90495.9|90391.9|90497.6|90393.6|90490.5|90391.1|21
1640927350000|2021-12-31 05:09:10|90496.1|90392.1|90495|90392.8|90496.7|90392.8|90495|90391.7|10
1640927360000|2021-12-31 05:09:20|90494.8|90392.5|90495.4|90391.4|90496.1|90392.5|90494.8|90391.2|11
1640927370000|2021-12-31 05:09:30|90492.4|90393.9|90488.8|90392.4|90494.8|90397.3|90485.4|90390.6|11
1640927380000|2021-12-31 05:09:40|90493.5|90389.5|90493.6|90389.6|90494.5|90392|90490.8|90389.5|10
1640927390000|2021-12-31 05:09:50|90494.7|90390.7|90492|90388.7|90497|90393.9|90490.6|90388.7|18
1640927400000|2021-12-31 05:10:00|90493.3|90389.3|90492|90388|90493.7|90389.7|90492|90388|9
1640927410000|2021-12-31 05:10:10|90491.9|90387.9|90490.1|90389.1|90492.7|90389.1|90490.1|90387.9|5
1640927420000|2021-12-31 05:10:20|90492.3|90389.6|90491.5|90387.5|90493.4|90393.3|90487.5|90387.5|13
1640927430000|2021-12-31 05:10:30|90488.4|90389|90491.4|90387.4|90491.4|90389|90488.4|90387|5
1640927440000|2021-12-31 05:10:40|90493.8|90389.8|90493.3|90389.3|90493.8|90389.8|90492.3|90388.3|10
1640927450000|2021-12-31 05:10:50|90492.7|90388.7|90492.3|90388.3|90492.7|90388.7|90491.8|90387.9|7
1640927460000|2021-12-31 05:11:00|90493.4|90389.4|90492.9|90388.9|90493.4|90389.4|90492.1|90388.3|8
1640927470000|2021-12-31 05:11:10|90491.3|90387.3|90490.1|90386.1|90491.3|90387.3|90489.4|90385.4|19
1640927480000|2021-12-31 05:11:20|90492.1|90388.1|90491.1|90387.1|90492.1|90388.1|90490.3|90386.3|7
1640927490000|2021-12-31 05:11:30|90490.9|90386.9|90489.7|90385.7|90491.2|90387.2|90489.6|90385.6|13
1640927500000|2021-12-31 05:11:40|90489.6|90385.6|90490.7|90386.7|90490.8|90386.8|90487.5|90383.5|8
1640927510000|2021-12-31 05:11:50|90490|90386|90489.7|90385.7|90490.1|90386.1|90489.4|90385.5|10
1640927520000|2021-12-31 05:12:00|90489.1|90385.1|90489.6|90385.6|90489.6|90385.6|90488.4|90384.9|7
1640927530000|2021-12-31 05:12:10|90489.2|90385.2|90490.6|90386.6|90490.6|90387.2|90485.9|90384.7|7
1640927540000|2021-12-31 05:12:20|90486.6|90388.2|90487.6|90387.1|90489.8|90388.2|90486.4|90385.2|8
1640927550000|2021-12-31 05:12:30|90488.5|90386.7|90488.8|90389.6|90492.2|90389.9|90488.5|90385.9|7
1640927560000|2021-12-31 05:12:40|90487.8|90391|90487.9|90387.5|90490.4|90391.7|90484.8|90386.1|15
1640927570000|2021-12-31 05:12:50|90489.6|90385.6|90489.8|90385.8|90490.4|90386.4|90489.6|90385.6|3
1640927580000|2021-12-31 05:13:00|90489.7|90385.7|90489.6|90385.6|90490.2|90386.2|90487.3|90384.6|13
1640927590000|2021-12-31 05:13:10|90490.3|90386.3|90489.6|90385.6|90490.3|90387.7|90483.9|90384.6|6
1640927600000|2021-12-31 05:13:20|90489.2|90385.2|90489.2|90385.2|90489.2|90385.2|90488.4|90384.4|6
1640927610000|2021-12-31 05:13:30|90488.9|90384.9|90491.1|90387.1|90491.1|90387.1|90488.6|90384.6|7
1640927620000|2021-12-31 05:13:40|90484.6|90389.1|90490.1|90386.1|90490.1|90389.1|90484.6|90385|8
1640927630000|2021-12-31 05:13:50|90489.8|90385.8|90490.4|90386.4|90490.4|90386.4|90489.3|90385.3|6
1640927640000|2021-12-31 05:14:00|90489.7|90385.7|90487.9|90383.9|90489.7|90386.2|90487.2|90383.2|18
1640927650000|2021-12-31 05:14:10|90486|90385.2|90485.4|90381.4|90486.1|90385.2|90483.8|90381.3|18
1640927660000|2021-12-31 05:14:20|90485.6|90381.6|90483.9|90385.5|90489.2|90385.9|90483.3|90381.1|12
1640927670000|2021-12-31 05:14:30|90487.6|90383.6|90485.2|90381.2|90487.6|90383.6|90485.2|90381.2|6
1640927680000|2021-12-31 05:14:40|90485.6|90381.6|90486.4|90382.4|90487.4|90383.4|90484.7|90380.7|11
1640927690000|2021-12-31 05:14:50|90486.6|90382.6|90482.1|90381.7|90486.6|90382.6|90482.1|90380.3|17
1640927700000|2021-12-31 05:15:00|90482.8|90381.2|90485|90381|90485.2|90381.2|90482.8|90379.9|8
1640927710000|2021-12-31 05:15:10|90485.4|90381.4|90484.3|90384.1|90488.1|90384.1|90484.3|90380.8|8
1640927720000|2021-12-31 05:15:20|90489|90385|90489.7|90385.7|90490.1|90386.1|90486.2|90382.9|18
1640927730000|2021-12-31 05:15:30|90489.9|90385.9|90496.7|90392.7|90496.7|90392.7|90489.9|90385.9|19
1640927740000|2021-12-31 05:15:40|90496|90392|90497.6|90393.6|90497.6|90393.6|90496|90392|13
1640927750000|2021-12-31 05:15:50|90497.8|90393.8|90497.2|90393.2|90497.8|90393.8|90497|90393|11
1640927760000|2021-12-31 05:16:00|90497.1|90393.1|90498.3|90394.3|90498.3|90394.3|90496.6|90392.6|8
1640927770000|2021-12-31 05:16:10|90497.9|90393.9|90498.2|90394.2|90498.2|90394.2|90497.2|90393.2|6
1640927780000|2021-12-31 05:16:20|90497.7|90393.7|90499.9|90395.9|90499.9|90395.9|90496.9|90392.9|7
1640927790000|2021-12-31 05:16:30|90498|90394|90497.9|90393.9|90498.6|90394.6|90497.7|90393.7|9
1640927800000|2021-12-31 05:16:40|90498.3|90394.3|90497.5|90393.5|90498.3|90394.3|90497.1|90393.1|5
1640927810000|2021-12-31 05:16:50|90497.8|90393.8|90500.5|90396.5|90500.5|90396.5|90497.5|90393.5|8
1640927820000|2021-12-31 05:17:00|90500.8|90396.8|90495.9|90391.9|90500.8|90396.8|90495.9|90391.9|16
1640927830000|2021-12-31 05:17:10|90496|90392|90499.4|90395.4|90499.5|90395.5|90495.8|90391.8|14
1640927840000|2021-12-31 05:17:20|90496.2|90392.2|90498|90394|90498|90394|90496.2|90392.2|12
1640927850000|2021-12-31 05:17:30|90498.6|90394.6|90500.9|90396.9|90500.9|90397.1|90498.4|90394.4|13
1640927860000|2021-12-31 05:17:40|90500.4|90396.4|90500.1|90396.1|90500.7|90396.7|90499.8|90395.8|7
1640927870000|2021-12-31 05:17:50|90499.8|90395.8|90501|90397|90501|90397|90499.6|90395.6|5
1640927880000|2021-12-31 05:18:00|90500.3|90396.3|90500.2|90396.2|90500.6|90400.2|90495.2|90395.7|9
1640927890000|2021-12-31 05:18:10|90500.1|90396.1|90503.5|90399.5|90503.5|90399.5|90499.8|90395.8|5
1640927900000|2021-12-31 05:18:20|90501|90397|90502|90398|90502|90398|90501|90397|5
1640927910000|2021-12-31 05:18:30|90499.6|90395.6|90495.9|90391.9|90499.6|90395.6|90495.6|90391.6|15
1640927920000|2021-12-31 05:18:40|90496.1|90392.1|90495.5|90391.5|90496.1|90392.1|90495.1|90391.1|11
1640927930000|2021-12-31 05:18:50|90495.4|90391.4|90493.5|90389.5|90495.4|90391.4|90493.1|90389.1|13
1640927940000|2021-12-31 05:19:00|90493.2|90389.2|90490.8|90386.8|90493.2|90389.2|90489.5|90385.5|17
1640927950000|2021-12-31 05:19:10|90490.9|90386.9|90488.5|90384.5|90490.9|90386.9|90487.4|90383.4|9
1640927960000|2021-12-31 05:19:20|90489.5|90385.5|90488|90384|90489.5|90385.5|90488|90384|11
1640927970000|2021-12-31 05:19:30|90489.7|90385.7|90489.5|90385.5|90489.9|90385.9|90489.4|90385.4|10
1640927980000|2021-12-31 05:19:40|90489.8|90385.8|90487.1|90383.1|90489.8|90385.8|90487.1|90383.1|10
1640927990000|2021-12-31 05:19:50|90487|90383|90485.1|90381.1|90488.6|90386.3|90485.1|90381.1|19
1640928000000|2021-12-31 05:20:00|90485.2|90381.2|90486|90382|90486.9|90384.1|90480.3|90380.5|24
1640928010000|2021-12-31 05:20:10|90485.8|90381.8|90485.1|90381.1|90485.9|90381.9|90484.9|90380.9|12
1640928020000|2021-12-31 05:20:20|90485.3|90381.3|90485.7|90381.7|90485.9|90381.9|90485.3|90381.3|6
1640928030000|2021-12-31 05:20:30|90485.5|90381.5|90484|90380|90485.6|90381.6|90484|90380|15
1640928040000|2021-12-31 05:20:40|90483.9|90379.9|90482.6|90378.6|90483.9|90379.9|90482.2|90378.2|16
1640928050000|2021-12-31 05:20:50|90482.9|90378.9|90482.4|90378.4|90482.9|90378.9|90481.8|90377.8|20
1640928060000|2021-12-31 05:21:00|90483.7|90379.7|90482.4|90378.4|90483.9|90379.9|90480.7|90376.7|16
1640928070000|2021-12-31 05:21:10|90482.9|90378.9|90481.2|90377.2|90482.9|90378.9|90480.3|90376.3|25
1640928080000|2021-12-31 05:21:20|90481.4|90377.4|90481.4|90377.4|90481.4|90377.4|90480.6|90376.6|12
1640928090000|2021-12-31 05:21:30|90481.2|90377.2|90480.5|90376.5|90483.4|90379.4|90476.8|90375.9|17
1640928100000|2021-12-31 05:21:40|90480.3|90376.3|90479|90375|90480.3|90377.9|90475.5|90374.4|19
1640928110000|2021-12-31 05:21:50|90479.1|90375.1|90476.4|90372.4|90479.1|90375.1|90475.6|90371.6|16
1640928120000|2021-12-31 05:22:00|90476.8|90372.8|90474.4|90370.4|90476.8|90372.8|90474.4|90370.4|20
1640928130000|2021-12-31 05:22:10|90474.1|90370.1|90473.4|90369.4|90474.6|90370.6|90473.1|90369.1|19
1640928140000|2021-12-31 05:22:20|90473.8|90369.8|90475.5|90371.5|90475.8|90371.8|90473.5|90369.6|21
1640928150000|2021-12-31 05:22:30|90476.4|90372.4|90474.3|90370.3|90476.7|90373.7|90470|90369.9|18
1640928160000|2021-12-31 05:22:40|90473.4|90369.4|90473.9|90369.9|90473.9|90369.9|90473.2|90369.2|12
1640928170000|2021-12-31 05:22:50|90475.7|90371.7|90475.5|90371.5|90475.7|90371.7|90474.4|90370.4|4
1640928180000|2021-12-31 05:23:00|90475.1|90371.1|90474.6|90370.6|90475.2|90371.2|90474.2|90370.2|6
1640928190000|2021-12-31 05:23:10|90474.5|90370.5|90474.7|90370.7|90474.7|90371.1|90471.9|90369.7|10
1640928200000|2021-12-31 05:23:20|90474.1|90370.1|90474.1|90370.1|90474.1|90374.3|90468.6|90369.6|10
1640928210000|2021-12-31 05:23:30|90473.2|90370.4|90474.4|90370.4|90474.4|90371.2|90472.3|90368.5|12
1640928220000|2021-12-31 05:23:40|90474.3|90370.3|90469.8|90365.8|90474.3|90376.3|90465.4|90361.4|14
1640928230000|2021-12-31 05:23:50|90467.9|90363.9|90469|90365|90469.6|90365.6|90467.2|90363.2|19
1640928240000|2021-12-31 05:24:00|90468.8|90364.8|90466|90362|90469.4|90365.4|90466|90362|16
1640928250000|2021-12-31 05:24:10|90466.2|90362.2|90466.5|90362.5|90467.8|90363.8|90465.7|90361.7|12
1640928260000|2021-12-31 05:24:20|90466.4|90362.4|90466.3|90362.3|90467.2|90371|90457.5|90362.3|13
1640928270000|2021-12-31 05:24:30|90465.2|90363.4|90466.4|90362.4|90466.7|90363.6|90465|90361.9|14
1640928280000|2021-12-31 05:24:40|90465.5|90363.1|90466.3|90362.3|90468.3|90364.3|90465.3|90361.3|10
1640928290000|2021-12-31 05:24:50|90466.2|90362.2|90465.5|90361.5|90466.7|90362.7|90464.4|90360.4|17
1640928300000|2021-12-31 05:25:00|90466|90362|90465.9|90361.9|90466|90362|90465.7|90361.7|6
1640928310000|2021-12-31 05:25:10|90466|90362|90466.3|90362.3|90466.3|90362.3|90465.7|90361.7|3
1640928320000|2021-12-31 05:25:20|90466|90362|90466.5|90362.5|90466.5|90362.5|90465.5|90361.5|4
1640928330000|2021-12-31 05:25:30|90466.1|90362.1|90466.6|90362.6|90466.8|90362.8|90466.1|90362.1|4
1640928340000|2021-12-31 05:25:40|90468.1|90364.1|90467.6|90363.6|90468.1|90364.1|90466.8|90362.8|3
1640928350000|2021-12-31 05:25:50|90467|90363|90466.2|90362.2|90467|90363.5|90465.4|90361.7|7
1640928360000|2021-12-31 05:26:00|90465.9|90361.9|90466.1|90362.1|90466.4|90362.4|90465.9|90361.9|5
1640928370000|2021-12-31 05:26:10|90466.5|90362.5|90466.3|90362.3|90466.5|90362.5|90465.3|90361.3|7
1640928380000|2021-12-31 05:26:20|90465.7|90361.7|90465.4|90361.4|90466.2|90364|90461.9|90360.7|12
1640928390000|2021-12-31 05:26:30|90466.1|90362.1|90466.1|90362.1|90467.7|90363.7|90465.7|90361.7|8
1640928400000|2021-12-31 05:26:40|90466|90362|90466.4|90362.4|90466.5|90362.5|90465.7|90361.7|8
1640928410000|2021-12-31 05:26:50|90466.7|90362.7|90465.5|90361.5|90466.7|90362.7|90465.5|90361.5|8
1640928420000|2021-12-31 05:27:00|90466.2|90362.2|90466.5|90362.5|90466.5|90362.5|90465.4|90362|7
1640928430000|2021-12-31 05:27:10|90466.3|90362.3|90466.7|90362.7|90466.7|90362.7|90465.8|90361.8|7
1640928440000|2021-12-31 05:27:20|90466.2|90362.2|90467.5|90363.5|90468|90364|90466.2|90362.2|6
1640928450000|2021-12-31 05:27:30|90467.3|90363.3|90466.7|90362.7|90467.3|90365.3|90464.1|90362.7|18
1640928460000|2021-12-31 05:27:40|90467|90363|90467|90363|90467.3|90363.3|90466.8|90362.8|8
1640928470000|2021-12-31 05:27:50|90465.9|90361.9|90466.3|90362.3|90466.6|90362.6|90465.9|90361.9|10
1640928480000|2021-12-31 05:28:00|90466.9|90362.9|90465.6|90361.6|90466.9|90364.6|90463.9|90361.6|6
1640928490000|2021-12-31 05:28:10|90466.5|90362.5|90466.7|90362.7|90466.7|90362.7|90466.3|90362.3|7
1640928500000|2021-12-31 05:28:20|90468.3|90364.3|90466.7|90362.7|90468.3|90364.3|90466.3|90362.3|7
1640928510000|2021-12-31 05:28:30|90466.5|90362.5|90466.9|90362.9|90467.3|90363.3|90466.4|90362.4|8
1640928520000|2021-12-31 05:28:40|90466.8|90362.8|90465.6|90361.6|90467|90363|90464.8|90360.8|12
1640928530000|2021-12-31 05:28:50|90465.9|90361.9|90465.8|90361.8|90466|90362|90464.6|90360.6|9
1640928540000|2021-12-31 05:29:00|90465.3|90361.3|90465.8|90361.8|90465.8|90361.8|90464.9|90360.9|9
1640928550000|2021-12-31 05:29:10|90466.2|90362.2|90466.3|90362.3|90467.4|90363.4|90465.7|90361.7|7
1640928560000|2021-12-31 05:29:20|90466.6|90362.6|90466.1|90362.1|90466.6|90362.6|90465.5|90361.5|6
1640928570000|2021-12-31 05:29:30|90466.7|90362.7|90466.1|90362.1|90466.8|90362.8|90465.8|90361.8|7
1640928580000|2021-12-31 05:29:40|90465.9|90361.9|90465|90361|90466.3|90362.3|90464.3|90360.3|7
1640928590000|2021-12-31 05:29:50|90459.1|90361.5|90456.8|90362.6|90463.2|90362.9|90456.8|90356.7|23
1640928600000|2021-12-31 05:30:00|90458.1|90358.9|90460.8|90356.8|90461.7|90358.9|90458.1|90356.1|21
1640928610000|2021-12-31 05:30:10|90460.9|90356.9|90462.8|90358.8|90463.3|90359.3|90460.9|90356.9|17
1640928620000|2021-12-31 05:30:20|90462.7|90358.7|90462.4|90359.5|90464.3|90360.3|90462|90358.3|21
1640928630000|2021-12-31 05:30:30|90463.2|90359.2|90463.9|90359.9|90464|90360|90462.9|90358.9|6
1640928640000|2021-12-31 05:30:40|90465.2|90361.2|90466.4|90362.4|90466.4|90362.4|90464.7|90360.7|5
1640928650000|2021-12-31 05:30:50|90466.6|90362.6|90465.1|90361.1|90466.6|90362.6|90465.1|90361.1|7
1640928660000|2021-12-31 05:31:00|90466.2|90362.2|90465.8|90361.8|90467.9|90367.2|90462.6|90361.8|22
1640928670000|2021-12-31 05:31:10|90466.3|90362.3|90465.2|90361.2|90467.1|90363.1|90464.3|90360.9|16
1640928680000|2021-12-31 05:31:20|90464.5|90360.5|90465.2|90361.2|90465.4|90362.5|90462.2|90360.5|12
1640928690000|2021-12-31 05:31:30|90465.7|90361.7|90463.6|90359.6|90467.3|90363.3|90461.6|90359.2|14
1640928700000|2021-12-31 05:31:40|90462.8|90358.8|90464|90360|90464.2|90360.2|90462.8|90358.8|8
1640928710000|2021-12-31 05:31:50|90468|90364|90464.3|90360.3|90468|90365.7|90458.1|90360.3|9
1640928720000|2021-12-31 05:32:00|90464.9|90360.9|90465.9|90361.9|90465.9|90361.9|90464.4|90360.4|9
1640928730000|2021-12-31 05:32:10|90466.8|90366|90467.3|90363.3|90468.8|90366|90465.3|90363.2|13
1640928740000|2021-12-31 05:32:20|90467.4|90363.4|90467.3|90363.3|90467.9|90363.9|90465.8|90363|7
1640928750000|2021-12-31 05:32:30|90467.6|90363.6|90465.4|90361.4|90468|90366.2|90461|90361.4|13
1640928760000|2021-12-31 05:32:40|90465.1|90361.1|90463.7|90359.7|90465.9|90363.6|90461.8|90359.7|16
1640928770000|2021-12-31 05:32:50|90465.5|90364.9|90466.8|90362.8|90469.6|90365.6|90465.5|90362.8|5
1640928780000|2021-12-31 05:33:00|90461|90365|90470.7|90370.6|90472.8|90375.6|90460.8|90360.3|22
1640928790000|2021-12-31 05:33:10|90468.7|90371.5|90466.5|90371.6|90471.6|90372.6|90465.8|90367.9|14
1640928800000|2021-12-31 05:33:20|90467|90371.7|90472.9|90368.9|90473.7|90371.7|90467|90367.6|13
1640928810000|2021-12-31 05:33:30|90473|90369|90472.8|90368.8|90473.3|90369.3|90472.3|90368.3|19
1640928820000|2021-12-31 05:33:40|90472.7|90368.7|90471.5|90367.5|90474.3|90370.3|90471.5|90367.5|14
1640928830000|2021-12-31 05:33:50|90471.4|90367.4|90474.6|90375.6|90474.8|90377.8|90471.4|90367.4|7
1640928840000|2021-12-31 05:34:00|90477.4|90373.4|90466.5|90377.1|90477.4|90378.6|90464.2|90373.3|12
1640928850000|2021-12-31 05:34:10|90464.5|90378.5|90466.4|90376.8|90470.1|90378.5|90464.5|90374.3|6
1640928860000|2021-12-31 05:34:20|90470|90374.8|90464.7|90376.8|90474.8|90382.8|90459.5|90369.9|10
1640928870000|2021-12-31 05:34:30|90463.1|90377.8|90475.2|90371.2|90475.2|90382|90459.9|90371.2|5
1640928880000|2021-12-31 05:34:40|90462.5|90383.3|90460.9|90382.5|90469.5|90383.3|90460.9|90376.5|8
1640928890000|2021-12-31 05:34:50|90464.9|90379.8|90471.2|90367.2|90472.9|90380.9|90463|90367.2|14
1640928900000|2021-12-31 05:35:00|90471.8|90367.8|90471.7|90367.7|90471.8|90369.7|90469.6|90366.5|15
1640928910000|2021-12-31 05:35:10|90471.4|90367.4|90470.5|90366.5|90471.4|90367.4|90470.2|90366.2|17
1640928920000|2021-12-31 05:35:20|90470.6|90366.6|90461.5|90375|90470.6|90375|90461.4|90366.6|6
1640928930000|2021-12-31 05:35:30|90461.4|90374.9|90464.2|90372.3|90469|90380.5|90458.1|90368.1|21
1640928940000|2021-12-31 05:35:40|90463.9|90372.1|90470|90366|90470|90372.1|90463.6|90365|13
1640928950000|2021-12-31 05:35:50|90465.8|90375.3|90464.7|90373.4|90466.4|90377.2|90460.2|90372.3|7
1640928960000|2021-12-31 05:36:00|90460.3|90376.1|90460.4|90380.5|90465.5|90380.5|90457.9|90374.5|12
1640928970000|2021-12-31 05:36:10|90461.2|90381.2|90458.7|90378.7|90466.2|90393.8|90443.8|90375.6|17
1640928980000|2021-12-31 05:36:20|90457.7|90380.4|90471.7|90367.7|90471.8|90382.2|90455.8|90366.2|11
1640928990000|2021-12-31 05:36:30|90459.7|90375.3|90461.1|90373.6|90461.9|90375.3|90459.1|90372.7|6
1640929000000|2021-12-31 05:36:40|90468.3|90368.7|90462|90375.1|90468.3|90380|90457.2|90368.7|9
1640929010000|2021-12-31 05:36:50|90457.4|90378.9|90461.4|90375.5|90461.5|90380.1|90455.4|90375.5|5
1640929020000|2021-12-31 05:37:00|90459.4|90380.2|90463.3|90371.5|90468.8|90382.2|90455.3|90364.8|18
1640929030000|2021-12-31 05:37:10|90463.9|90369.9|90463.5|90370.3|90469.3|90370.4|90463.4|90365.3|6
1640929040000|2021-12-31 05:37:20|90462.4|90376|90462.4|90373.8|90466.9|90376|90461.4|90371.1|5
1640929050000|2021-12-31 05:37:30|90465.5|90371.5|90466.5|90367.2|90466.5|90378.2|90454.6|90367.2|8
1640929060000|2021-12-31 05:37:40|90464.2|90368.8|90462.1|90370.9|90468.1|90372.6|90459.6|90365.2|7
1640929070000|2021-12-31 05:37:50|90460.1|90372.9|90462.2|90373.3|90465|90373.5|90460.1|90371|8
1640929080000|2021-12-31 05:38:00|90460.6|90374.5|90462.2|90371.2|90464.8|90376.4|90459.4|90370.8|13
1640929090000|2021-12-31 05:38:10|90458.7|90375|90456.3|90377.4|90468.2|90377.4|90456.3|90366.7|8
1640929100000|2021-12-31 05:38:20|90456.9|90377.2|90462.2|90364.2|90467|90377.3|90456.9|90359.9|13
1640929110000|2021-12-31 05:38:30|90463.3|90365.9|90469.4|90365.4|90469.4|90369.8|90461.2|90362.9|28
1640929120000|2021-12-31 05:38:40|90466.9|90367.4|90470.1|90366.1|90470.2|90369.4|90466.4|90365.4|20
1640929130000|2021-12-31 05:38:50|90466.8|90369.2|90470.3|90366.3|90470.9|90369.6|90465.7|90365.8|17
1640929140000|2021-12-31 05:39:00|90456.4|90379.4|90456.1|90382.7|90470.7|90382.7|90454.7|90368|18
1640929150000|2021-12-31 05:39:10|90473|90369|90462.6|90378.2|90475.2|90394.3|90444.3|90369|13
1640929160000|2021-12-31 05:39:20|90465|90376.5|90466|90375.5|90473|90380.7|90460.6|90369|17
1640929170000|2021-12-31 05:39:30|90470.2|90370.9|90471.6|90372.1|90473.9|90375.7|90465.9|90369.5|13
1640929180000|2021-12-31 05:39:40|90471.3|90371.9|90467.9|90376.4|90474.1|90376.4|90467.9|90369.4|10
1640929190000|2021-12-31 05:39:50|90466.4|90378.6|90461.3|90381.9|90472.6|90381.9|90461.3|90368.5|15
1640929200000|2021-12-31 05:40:00|90457|90383|90463.6|90378.9|90465|90394.8|90444.7|90375.9|13
1640929210000|2021-12-31 05:40:10|90464.6|90377.7|90463.4|90381.3|90469|90395.6|90445.6|90373.2|12
1640929220000|2021-12-31 05:40:20|90461.2|90382|90467.8|90375.6|90467.8|90394.7|90444.7|90375.6|8
1640929230000|2021-12-31 05:40:30|90467.1|90375.8|90457.9|90381.9|90467.1|90382|90457.9|90375.8|13
1640929240000|2021-12-31 05:40:40|90458.6|90381|90474.4|90370.4|90474.4|90381|90458.6|90368.9|5
1640929250000|2021-12-31 05:40:50|90456.6|90380.9|90468.2|90372.8|90468.3|90393.1|90443.1|90372.8|9
1640929260000|2021-12-31 05:41:00|90466.6|90373.6|90462.1|90379.5|90467.7|90380.5|90457.9|90372.6|13
1640929270000|2021-12-31 05:41:10|90444.5|90394.5|90453.5|90378.7|90461.5|90395|90444.1|90372.4|15
1640929280000|2021-12-31 05:41:20|90459.2|90375.3|90453.5|90375.7|90463.1|90377.3|90452.9|90371.8|25
1640929290000|2021-12-31 05:41:30|90456|90374.4|90456.5|90376.6|90456.6|90378|90449.9|90373.1|9
1640929300000|2021-12-31 05:41:40|90456.2|90376|90460.5|90374.7|90460.5|90378.3|90453.8|90374.6|9
1640929310000|2021-12-31 05:41:50|90461.5|90371.4|90442.7|90392.7|90461.5|90392.7|90442.7|90371.4|5
1640929320000|2021-12-31 05:42:00|90461.4|90373.6|90441.3|90391.3|90461.5|90391.3|90441.3|90371.6|13
1640929330000|2021-12-31 05:42:10|90452.5|90380|90460|90374.4|90460.1|90391.4|90441|90374.4|11
1640929340000|2021-12-31 05:42:20|90458.5|90374.1|90453.6|90380.2|90460|90380.2|90453.6|90372.3|10
1640929350000|2021-12-31 05:42:30|90456.6|90378.8|90454|90380.4|90460.1|90380.4|90453.5|90376.8|9
1640929360000|2021-12-31 05:42:40|90458.1|90376.3|90460.4|90378.3|90462.3|90394.2|90443.9|90375.5|12
1640929370000|2021-12-31 05:42:50|90455.5|90382.9|90457.9|90381|90466.9|90394.2|90444.2|90373.6|11
1640929380000|2021-12-31 05:43:00|90457.7|90380.8|90459.6|90380.8|90463.4|90384.6|90456.7|90378.4|15
1640929390000|2021-12-31 05:43:10|90463.4|90376.8|90458.2|90382.4|90463.4|90383.5|90456.7|90376.8|5
1640929400000|2021-12-31 05:43:20|90458.6|90382.5|90459|90381.8|90461.1|90383.7|90458|90381.2|4
1640929410000|2021-12-31 05:43:30|90465.5|90377.8|90464.7|90376.9|90471.9|90381.4|90461.6|90371.7|5
1640929420000|2021-12-31 05:43:40|90468.8|90375.5|90458.9|90383.4|90470.5|90397|90447|90375.4|4
1640929430000|2021-12-31 05:43:50|90470.4|90371|90461.8|90379.4|90470.4|90384.4|90457.4|90371|9
1640929440000|2021-12-31 05:44:00|90466.4|90375.5|90455.2|90383.3|90468.3|90383.6|90455.2|90374.9|18
1640929450000|2021-12-31 05:44:10|90459.9|90380.2|90462.6|90376.9|90462.6|90382.1|90457.4|90376.9|8
1640929460000|2021-12-31 05:44:20|90461.4|90378.1|90462.5|90377.3|90466.4|90379.6|90460.2|90375|10
1640929470000|2021-12-31 05:44:30|90464.7|90376.6|90456.4|90383|90466.3|90395.3|90445.3|90374.4|9
1640929480000|2021-12-31 05:44:40|90459.9|90378|90457.3|90384|90467.3|90384|90456.9|90375.6|5
1640929490000|2021-12-31 05:44:50|90459.4|90382.3|90460|90379|90464.6|90394.1|90444.1|90374.7|8
1640929500000|2021-12-31 05:45:00|90462.5|90376.8|90458.8|90377.7|90464.8|90393.1|90443|90376.2|11
1640929510000|2021-12-31 05:45:10|90454.9|90380.6|90463.9|90378.1|90463.9|90382.3|90454.8|90378.1|20
1640929520000|2021-12-31 05:45:20|90463.8|90377.7|90462.4|90379.2|90467.8|90380.9|90458.9|90371.9|11
1640929530000|2021-12-31 05:45:30|90460.3|90380|90464.5|90377.1|90467.5|90380|90460.3|90375|6
1640929540000|2021-12-31 05:45:40|90456.8|90377.6|90470.1|90371.7|90470.1|90394.7|90444.4|90371.7|12
1640929550000|2021-12-31 05:45:50|90463.5|90377.9|90466.5|90375.5|90466.5|90377.9|90463.5|90375.5|3
1640929560000|2021-12-31 05:46:00|90464.5|90376.8|90464.8|90376|90474.9|90376.8|90464.5|90370.9|7
1640929570000|2021-12-31 05:46:10|90468.1|90374.8|90474|90370|90474|90374.8|90467.6|90368.6|5
1640929580000|2021-12-31 05:46:20|90473.9|90369.9|90464.6|90377.1|90473.9|90379.5|90460.6|90369.2|7
1640929590000|2021-12-31 05:46:30|90443.4|90393.4|90463.2|90376.7|90463.4|90395.1|90443.4|90376.1|11
1640929600000|2021-12-31 05:46:40|90466.9|90376.3|90462.3|90379.5|90466.9|90384.7|90454.8|90376.3|5
1640929610000|2021-12-31 05:46:50|90444.7|90394.7|90461.2|90378.2|90461.2|90394.7|90444.7|90378.2|9
1640929620000|2021-12-31 05:47:00|90454.2|90382.5|90456.1|90381.2|90460.9|90382.5|90454.2|90376.9|5
1640929630000|2021-12-31 05:47:10|90461.1|90380.1|90455.6|90385.1|90465.2|90385.1|90455.6|90374.2|7
1640929640000|2021-12-31 05:47:20|90456.5|90384.6|90474.4|90372.2|90474.6|90384.6|90456.5|90370.1|7
1640929650000|2021-12-31 05:47:30|90477|90373|90474.9|90371|90477|90373|90474.9|90370.9|5
1640929660000|2021-12-31 05:47:40|90458.4|90382.7|90457.4|90383|90463|90383.8|90457.1|90377.6|8
1640929670000|2021-12-31 05:47:50|90459.8|90382.4|90459.8|90382.5|90459.8|90395.6|90445.6|90382.4|5
1640929680000|2021-12-31 05:48:00|90461.2|90382|90462.6|90379.9|90462.6|90396.6|90445.8|90379.8|7
1640929690000|2021-12-31 05:48:10|90460.3|90381.9|90460.9|90383|90463|90383|90458.3|90380.3|7
1640929700000|2021-12-31 05:48:20|90457.4|90385.1|90461.2|90382.1|90463.2|90385.1|90457.4|90382|4
1640929710000|2021-12-31 05:48:30|90461.4|90384|90456.2|90386.2|90462.8|90386.2|90456.2|90382.4|5
1640929720000|2021-12-31 05:48:40|90446.4|90396.4|90446|90396|90462|90397.1|90446|90384.2|5
1640929730000|2021-12-31 05:48:50|90461.5|90380.5|90461|90382.1|90466|90382.1|90461|90378.4|8
1640929740000|2021-12-31 05:49:00|90466.2|90379.4|90456.5|90386|90468.9|90386|90456.5|90378|7
1640929750000|2021-12-31 05:49:10|90459.4|90385|90457.1|90385.9|90462.4|90385.9|90456.9|90382.5|7
1640929760000|2021-12-31 05:49:20|90446.7|90396.7|90459|90385.3|90469.7|90396.7|90446.4|90375.2|10
1640929770000|2021-12-31 05:49:30|90456.8|90386.5|90462.4|90381|90467.5|90386.5|90456.8|90379.6|4
1640929780000|2021-12-31 05:49:40|90446.1|90396.1|90459.4|90384.4|90461.1|90396.1|90446.1|90382.9|6
1640929790000|2021-12-31 05:49:50|90460.5|90384.3|90456.6|90386|90463.6|90386|90456.6|90379.7|4
1640929800000|2021-12-31 05:50:00|90446.5|90396.5|90456.6|90386.1|90459.6|90396.8|90446.4|90386.1|10
1640929810000|2021-12-31 05:50:10|90446.5|90396.5|90458.4|90384.8|90467|90396.5|90446.5|90378.5|11
1640929820000|2021-12-31 05:50:20|90464.2|90378.7|90463.8|90381|90464.2|90384|90458.7|90378.7|7
1640929830000|2021-12-31 05:50:30|90468|90378.4|90459.6|90383.2|90469.7|90383.2|90459.6|90377.4|6
1640929840000|2021-12-31 05:50:40|90457|90385.8|90447.8|90397.8|90462.1|90398.7|90447.4|90383.3|11
1640929850000|2021-12-31 05:50:50|90466.3|90379.7|90460.6|90389.7|90475.5|90400|90450|90370.9|19
1640929860000|2021-12-31 05:51:00|90464.3|90387|90471.8|90378.8|90474.1|90387|90463.9|90378.8|11
1640929870000|2021-12-31 05:51:10|90472.6|90381.7|90483.2|90383|90488.1|90388.5|90464.7|90377.5|23
1640929880000|2021-12-31 05:51:20|90482.8|90384.5|90487|90383|90487.6|90385.8|90482.8|90382.2|14
1640929890000|2021-12-31 05:51:30|90486.5|90382.5|90479.6|90388.9|90486.6|90389|90479|90382.2|11
1640929900000|2021-12-31 05:51:40|90481.3|90386.5|90476.8|90400.8|90481.3|90410|90458.4|90386.5|15
1640929910000|2021-12-31 05:51:50|90478.8|90393.5|90477.7|90394.3|90489.8|90394.9|90477.7|90385.8|4
1640929920000|2021-12-31 05:52:00|90477.9|90396.2|90475.1|90397|90481.9|90398.1|90473.4|90390.7|10
1640929930000|2021-12-31 05:52:10|90478.1|90395.6|90460.5|90410.5|90478.1|90410.7|90460.1|90395.6|12
1640929940000|2021-12-31 05:52:20|90473.9|90399.9|90461.3|90411.3|90474.7|90411.3|90460.4|90397.6|7
1640929950000|2021-12-31 05:52:30|90474.2|90400.6|90473.2|90399.7|90474.2|90410.6|90460.4|90399.5|6
1640929960000|2021-12-31 05:52:40|90494.7|90392.9|90476.3|90398.7|90494.7|90410.1|90460.1|90389.5|5
1640929970000|2021-12-31 05:52:50|90481.1|90396.8|90459|90409|90481.1|90412.3|90458.7|90394.8|10
1640929980000|2021-12-31 05:53:00|90481.2|90388.8|90476.6|90396.7|90483.8|90396.7|90476.6|90388.8|5
1640929990000|2021-12-31 05:53:10|90487.1|90385.4|90472.9|90401|90487.1|90410.5|90460.5|90385.4|14
1640930000000|2021-12-31 05:53:20|90461.4|90411.4|90487.3|90389.6|90488.4|90411.6|90461.4|90385.9|32
1640930010000|2021-12-31 05:53:30|90484.2|90392.4|90496.2|90399.3|90498.8|90405.7|90478.2|90391|42
1640930020000|2021-12-31 05:53:40|90494.2|90401.4|90494.7|90391.8|90496.5|90404.9|90483|90391.8|37
1640930030000|2021-12-31 05:53:50|90496|90392|90490.6|90392.6|90496.9|90399.6|90475|90384.7|22
1640930040000|2021-12-31 05:54:00|90488|90394.7|90494.8|90391|90494.8|90397.8|90485.9|90391|18
1640930050000|2021-12-31 05:54:10|90495.8|90391.9|90485.1|90400|90495.8|90401.8|90483.6|90391.9|8
1640930060000|2021-12-31 05:54:20|90491.1|90393.7|90490.6|90400|90492.7|90400|90487.5|90393.7|5
1640930070000|2021-12-31 05:54:30|90491.1|90400.8|90481|90405.2|90491.1|90408.4|90479|90400.8|6
1640930080000|2021-12-31 05:54:40|90482.1|90405.8|90495|90391|90495.3|90407.4|90479.6|90390.4|14
1640930090000|2021-12-31 05:54:50|90494.6|90390.6|90489.5|90398.3|90494.6|90398.8|90486.8|90390.6|8
1640930100000|2021-12-31 05:55:00|90495.3|90391.3|90489.2|90393.9|90496.1|90398.3|90486|90391.3|17
1640930110000|2021-12-31 05:55:10|90484.1|90398.8|90479.5|90408.3|90490|90408.3|90477.8|90398.6|18
1640930120000|2021-12-31 05:55:20|90479.3|90409.1|90483.6|90407.1|90485.6|90420.5|90468.3|90407.1|16
1640930130000|2021-12-31 05:55:30|90483.3|90408.1|90500.1|90404.6|90500.7|90424.8|90473.4|90399.4|14
1640930140000|2021-12-31 05:55:40|90490.9|90411.1|90499.5|90413.1|90502.8|90417.3|90489.5|90404.5|18
1640930150000|2021-12-31 05:55:50|90501.3|90411|90508.1|90409.1|90508.1|90417|90496.2|90403.4|20
1640930160000|2021-12-31 05:56:00|90507.7|90408.9|90503.8|90412.9|90509.3|90416.8|90500|90407.3|20
1640930170000|2021-12-31 05:56:10|90510|90407.2|90505.8|90419.1|90510|90421.8|90501.2|90406.7|22
1640930180000|2021-12-31 05:56:20|90507.2|90418.7|90514.8|90424|90518.4|90429|90499.3|90413.4|36
1640930190000|2021-12-31 05:56:30|90510.4|90427.9|90522|90426.6|90526.2|90432.5|90510.4|90421.4|28
1640930200000|2021-12-31 05:56:40|90522.8|90428.9|90526.4|90423.3|90526.4|90435.7|90513.7|90422.1|15
1640930210000|2021-12-31 05:56:50|90526.7|90422.7|90519.5|90430.4|90526.7|90434.2|90512.5|90422.2|19
1640930220000|2021-12-31 05:57:00|90518.9|90430.1|90520.5|90433.1|90528.6|90436.5|90515.9|90426.9|21
1640930230000|2021-12-31 05:57:10|90518.1|90435.9|90528.6|90433.5|90532.8|90442.5|90515.6|90428.3|30
1640930240000|2021-12-31 05:57:20|90528.7|90435.6|90530.8|90446.7|90535|90448.1|90523.9|90430.8|42
1640930250000|2021-12-31 05:57:30|90529.4|90448.9|90533.5|90446.3|90537.8|90452.6|90529.3|90441.4|30
1640930260000|2021-12-31 05:57:40|90534.7|90447.6|90535.7|90452.1|90540.4|90452.5|90531.3|90440.2|25
1640930270000|2021-12-31 05:57:50|90535.6|90452.2|90538.2|90450.9|90542.8|90455.1|90533.7|90442.1|40
1640930280000|2021-12-31 05:58:00|90538.3|90451|90553.2|90471.7|90558.7|90472.3|90535.4|90450.4|52
1640930290000|2021-12-31 05:58:10|90553.1|90474.3|90561.1|90471.2|90563.1|90474.3|90553.1|90467.5|33
1640930300000|2021-12-31 05:58:20|90562.9|90468.3|90556.3|90469.9|90564.3|90473|90553|90465.4|35
1640930310000|2021-12-31 05:58:30|90556.5|90470.1|90562|90472.2|90569.7|90475.6|90556.5|90465.4|31
1640930320000|2021-12-31 05:58:40|90563.3|90471.6|90564.3|90484|90573.3|90484|90560.3|90471.6|44
1640930330000|2021-12-31 05:58:50|90568.8|90478.6|90569.9|90485.4|90574|90487|90567.5|90474.5|38
1640930340000|2021-12-31 05:59:00|90570.8|90484.8|90569.3|90485.1|90573.6|90489.3|90568.8|90480.8|43
1640930350000|2021-12-31 05:59:10|90568.5|90486.2|90572.7|90484.8|90576.7|90486.2|90566.9|90473|33
1640930360000|2021-12-31 05:59:20|90572.1|90484.9|90573.3|90483.3|90578|90485.3|90569.6|90478.4|32
1640930370000|2021-12-31 05:59:30|90571.2|90484.8|90573.6|90482.5|90576|90486.2|90570.2|90479.5|20
1640930380000|2021-12-31 05:59:40|90550.7|90500.7|90585.3|90491.1|90588.8|90510.9|90550.7|90484.7|38
1640930390000|2021-12-31 05:59:50|90581.3|90495.1|90576.7|90482.6|90589.6|90500.4|90567.7|90482.6|44
1640930400000|2021-12-31 06:00:00|90579.3|90481.6|90576.1|90505.9|90579.3|90516.7|90556.3|90481.6|58
1640930410000|2021-12-31 06:00:10|90576.4|90516.2|90577.9|90502.6|90581.5|90518.1|90565.8|90502.5|47
1640930420000|2021-12-31 06:00:20|90577.4|90503.4|90577.4|90504.3|90581.3|90506.2|90576.8|90503.1|47
1640930430000|2021-12-31 06:00:30|90578|90503.7|90573.3|90499.6|90580.2|90506.8|90572.7|90499.1|38
1640930440000|2021-12-31 06:00:40|90573.5|90499.8|90565.1|90515.1|90576.2|90515.3|90561|90497.3|40
1640930450000|2021-12-31 06:00:50|90564.9|90514.9|90580.6|90508.7|90581.3|90519.5|90564.9|90501.9|29
1640930460000|2021-12-31 06:01:00|90570.1|90520.1|90583.1|90506.8|90585.3|90520.2|90569.2|90504.7|26
1640930470000|2021-12-31 06:01:10|90581.9|90507.7|90569.8|90519.8|90584.5|90520.1|90569.7|90504.8|33
1640930480000|2021-12-31 06:01:20|90569.9|90519.9|90580.5|90508.6|90583.8|90520.4|90569.9|90508.2|12
1640930490000|2021-12-31 06:01:30|90579.2|90508.9|90585.2|90512.4|90585.2|90524.5|90569.3|90507.4|30
1640930500000|2021-12-31 06:01:40|90573.7|90523.7|90589.4|90515.5|90589.9|90527.2|90571.5|90512.3|37
1640930510000|2021-12-31 06:01:50|90576.8|90526.8|90574.2|90524.2|90586.2|90527.6|90574.2|90513.7|24
1640930520000|2021-12-31 06:02:00|90574.7|90524.7|90579.6|90509.1|90586.8|90525|90573.8|90508.8|32
1640930530000|2021-12-31 06:02:10|90580.9|90508|90579.9|90508.3|90581.9|90519.2|90568.1|90504.5|44
1640930540000|2021-12-31 06:02:20|90581.2|90507.4|90582.1|90508.8|90586.8|90509.8|90580.1|90505.9|22
1640930550000|2021-12-31 06:02:30|90570.4|90520.4|90567.9|90517.9|90583.7|90520.4|90567.5|90506.8|24
1640930560000|2021-12-31 06:02:40|90568.5|90518.5|90567.5|90517.5|90580.9|90518.5|90567.5|90505.1|12
1640930570000|2021-12-31 06:02:50|90567.6|90517.6|90583.1|90506.8|90584.5|90518.7|90567.6|90505.6|13
1640930580000|2021-12-31 06:03:00|90581.2|90508|90568.9|90518.9|90583.1|90519.2|90567.4|90505.5|27
1640930590000|2021-12-31 06:03:10|90569.1|90519.1|90582.1|90507.8|90584.6|90520.3|90569|90506.1|19
1640930600000|2021-12-31 06:03:20|90582.5|90507.5|90567.6|90517.6|90582.5|90519.5|90567.6|90507.2|17
1640930610000|2021-12-31 06:03:30|90567.8|90517.8|90568.6|90518.6|90580.3|90518.7|90567.7|90507.2|19
1640930620000|2021-12-31 06:03:40|90568.7|90518.7|90567.3|90517.3|90568.7|90518.7|90567.3|90517.3|17
1640930630000|2021-12-31 06:03:50|90568.5|90518.5|90586.5|90504.8|90586.5|90520.2|90568.5|90504.8|10
1640930640000|2021-12-31 06:04:00|90585.8|90508.1|90566.3|90516.3|90585.9|90520.8|90566.3|90505.1|27
1640930650000|2021-12-31 06:04:10|90565.5|90515.5|90574.1|90502.8|90575.9|90515.5|90563.4|90502.8|28
1640930660000|2021-12-31 06:04:20|90573.7|90503.2|90575.5|90503.7|90575.5|90513.7|90563.1|90502.2|12
1640930670000|2021-12-31 06:04:30|90575.2|90504|90562.8|90512.8|90576.3|90514.2|90562.8|90502.3|18
1640930680000|2021-12-31 06:04:40|90562.7|90512.7|90561.9|90511.9|90563.1|90513.1|90561.3|90511.3|19
1640930690000|2021-12-31 06:04:50|90572.1|90501.6|90562.2|90512.2|90573.5|90513|90562.2|90501.6|11
1640930700000|2021-12-31 06:05:00|90562.1|90512.1|90550.7|90500.7|90575.4|90512.1|90550.7|90488|42
1640930710000|2021-12-31 06:05:10|90550.8|90500.8|90563.6|90485.9|90565|90501|90548.7|90484.1|29
1640930720000|2021-12-31 06:05:20|90561.2|90487.9|90549.7|90478.6|90563.1|90490.6|90536.5|90475.9|40
1640930730000|2021-12-31 06:05:30|90538.8|90488.8|90556.3|90485.5|90556.5|90493.3|90538.8|90477.9|30
1640930740000|2021-12-31 06:05:40|90556.2|90495.9|90558.5|90485.6|90558.5|90496.7|90545.7|90484.8|24
1640930750000|2021-12-31 06:05:50|90558|90485.9|90556.9|90486.9|90560.3|90496.2|90546.1|90484.9|17
1640930760000|2021-12-31 06:06:00|90558.9|90485.4|90547.1|90497.1|90562.1|90497.4|90547.1|90482.4|17
1640930770000|2021-12-31 06:06:10|90547|90497|90552|90502|90562.5|90502|90546|90484.5|29
1640930780000|2021-12-31 06:06:20|90565.8|90489.2|90564.9|90487.9|90568.1|90501.3|90549.3|90486|38
1640930790000|2021-12-31 06:06:30|90565.7|90487.1|90562.1|90490.4|90566.2|90501.3|90550.4|90487.1|27
1640930800000|2021-12-31 06:06:40|90563|90489.4|90555.8|90484.5|90564.7|90501.2|90543.9|90482.8|35
1640930810000|2021-12-31 06:06:50|90555.4|90485.3|90556.6|90481.9|90560.6|90494.8|90543.4|90478.4|29
1640930820000|2021-12-31 06:07:00|90543.4|90493.4|90554|90481.2|90556.4|90493.7|90542.9|90480.1|13
1640930830000|2021-12-31 06:07:10|90553.8|90482|90556|90481.7|90557|90493.7|90542.5|90481.2|18
1640930840000|2021-12-31 06:07:20|90542.9|90492.9|90552.6|90481.4|90560.1|90494.1|90542.9|90478.1|13
1640930850000|2021-12-31 06:07:30|90553.9|90480|90554|90481.8|90555.6|90492.6|90541.9|90480|17
1640930860000|2021-12-31 06:07:40|90543|90493|90558.9|90478.3|90558.9|90493|90542.4|90478.3|12
1640930870000|2021-12-31 06:07:50|90542.5|90492.5|90553.7|90482.3|90554.7|90493.7|90542|90481.7|19
1640930880000|2021-12-31 06:08:00|90554.6|90482|90542.9|90492.9|90557.4|90493.2|90540.3|90480.8|24
1640930890000|2021-12-31 06:08:10|90542.8|90492.8|90543.2|90493.2|90554.2|90494.2|90542.6|90484.2|16
1640930900000|2021-12-31 06:08:20|90553.9|90483|90543|90493|90556.9|90493.6|90542.8|90482|14
1640930910000|2021-12-31 06:08:30|90542.8|90492.8|90543|90493|90544.8|90494.8|90542.8|90492.8|13
1640930920000|2021-12-31 06:08:40|90542.7|90492.7|90543.7|90493.7|90554.5|90493.9|90541.1|90482.9|18
1640930930000|2021-12-31 06:08:50|90543.9|90493.9|90542.3|90492.3|90543.9|90493.9|90541.1|90491.1|31
1640930940000|2021-12-31 06:09:00|90542.1|90492.1|90558.6|90478.6|90558.6|90493.5|90541.9|90478.6|25
1640930950000|2021-12-31 06:09:10|90559.6|90477.8|90561.4|90476|90562.2|90479.9|90559.2|90476|7
1640930960000|2021-12-31 06:09:20|90558.2|90478.6|90554.8|90481.8|90561.7|90493.8|90543|90477.2|13
1640930970000|2021-12-31 06:09:30|90554.7|90492.8|90546.5|90496.5|90554.7|90496.9|90542.4|90481.9|12
1640930980000|2021-12-31 06:09:40|90545.6|90495.6|90545.1|90495.1|90561.3|90495.7|90544.8|90485.5|15
1640930990000|2021-12-31 06:09:50|90544.3|90494.3|90546.4|90496.4|90559.3|90497|90544.3|90485.6|9
1640931000000|2021-12-31 06:10:00|90546.8|90496.8|90556.7|90485.5|90561.2|90497.2|90546.4|90481.8|33
1640931010000|2021-12-31 06:10:10|90560.2|90483.2|90557|90485.5|90561.9|90495.3|90545.3|90481.4|13
1640931020000|2021-12-31 06:10:20|90545.9|90495.9|90561.1|90483.8|90561.1|90495.9|90545.5|90483.6|9
1640931030000|2021-12-31 06:10:30|90547.9|90497.9|90544.8|90494.8|90547.9|90497.9|90543.5|90493.5|15
1640931040000|2021-12-31 06:10:40|90544.9|90494.9|90544.6|90494.6|90558.6|90496.3|90543.9|90481.5|13
1640931050000|2021-12-31 06:10:50|90557.3|90483.6|90544.9|90494.9|90563.6|90494.9|90544.9|90478.8|12
1640931060000|2021-12-31 06:11:00|90556.5|90484.8|90544.3|90494.3|90556.5|90495.3|90543.1|90482.6|14
1640931070000|2021-12-31 06:11:10|90543.9|90493.9|90544.3|90494.3|90545.7|90495.7|90542.9|90492.9|11
1640931080000|2021-12-31 06:11:20|90544.2|90494.2|90543.3|90493.3|90557.6|90494.2|90543.1|90482.4|23
1640931090000|2021-12-31 06:11:30|90543.4|90493.4|90555.9|90483.8|90556.6|90495.4|90543.4|90483.1|12
1640931100000|2021-12-31 06:11:40|90544.3|90494.3|90553.9|90481.4|90556.4|90494.3|90541.2|90477.9|18
1640931110000|2021-12-31 06:11:50|90553.1|90481.9|90552.7|90480.1|90556.2|90492.9|90542.5|90479.5|16
1640931120000|2021-12-31 06:12:00|90551.2|90480.9|90550.8|90479.8|90560.5|90480.9|90550.8|90473.5|16
1640931130000|2021-12-31 06:12:10|90551|90479.9|90539.8|90489.8|90552.9|90490.7|90539.5|90478.6|10
1640931140000|2021-12-31 06:12:20|90540.2|90490.2|90536.5|90486.5|90555.5|90490.2|90535.3|90471.3|21
1640931150000|2021-12-31 06:12:30|90548.9|90474.2|90546.3|90475.8|90549.5|90486.4|90534.5|90470|37
1640931160000|2021-12-31 06:12:40|90535.5|90485.5|90548.8|90471.7|90549.8|90485.5|90533.8|90471.3|27
1640931170000|2021-12-31 06:12:50|90546.5|90473.3|90546.9|90473|90547.1|90484.6|90533.7|90472.5|25
1640931180000|2021-12-31 06:13:00|90544.6|90474.6|90544.6|90474.2|90547.3|90484.4|90533.5|90471.4|12
1640931190000|2021-12-31 06:13:10|90534.2|90484.2|90533.4|90483.4|90560.6|90485.9|90533.4|90465.5|17
1640931200000|2021-12-31 06:13:20|90534.7|90484.7|90535.1|90485.1|90536.1|90486.1|90533.6|90483.6|12
1640931210000|2021-12-31 06:13:30|90535|90485|90533.5|90483.5|90544.4|90485.8|90533.4|90473.7|12
1640931220000|2021-12-31 06:13:40|90546.5|90473.1|90534.6|90484.6|90550.6|90485.2|90533.8|90471.4|20
1640931230000|2021-12-31 06:13:50|90534|90484|90534.2|90484.2|90545.9|90484.5|90533.4|90473.1|17
1640931240000|2021-12-31 06:14:00|90545.3|90473.9|90537.4|90487.4|90551.5|90487.7|90537.1|90473.9|38
1640931250000|2021-12-31 06:14:10|90537|90487|90550.6|90475.8|90550.6|90487.8|90537|90475.8|14
1640931260000|2021-12-31 06:14:20|90538.9|90488.9|90536.3|90486.3|90557.3|90488.9|90536.3|90472.2|14
1640931270000|2021-12-31 06:14:30|90535.7|90485.7|90552.2|90471.7|90552.2|90486.7|90534.9|90471.7|8
1640931280000|2021-12-31 06:14:40|90552.4|90472|90547.8|90474.9|90552.4|90485.9|90535.9|90472|20
1640931290000|2021-12-31 06:14:50|90546.7|90475.7|90547.5|90476.9|90551.1|90488.8|90537.6|90474.6|32
1640931300000|2021-12-31 06:15:00|90537.5|90487.5|90550.5|90477.7|90550.9|90488.8|90536.1|90477.1|16
1640931310000|2021-12-31 06:15:10|90538.4|90488.4|90536.9|90486.9|90551.1|90488.7|90535.9|90474.3|18
1640931320000|2021-12-31 06:15:20|90536.7|90486.7|90550.2|90476.3|90550.2|90487.6|90535.5|90475.5|31
1640931330000|2021-12-31 06:15:30|90548.3|90477.4|90548.4|90476|90551.8|90488.6|90537.4|90476|15
1640931340000|2021-12-31 06:15:40|90536.9|90486.9|90548|90476.5|90551.6|90488.2|90536.9|90475|18
1640931350000|2021-12-31 06:15:50|90537.3|90487.3|90538.5|90488.5|90552.1|90489|90537.3|90474.7|21
1640931360000|2021-12-31 06:16:00|90538.3|90488.3|90565.5|90494.3|90565.5|90503|90538.3|90480|24
1640931370000|2021-12-31 06:16:10|90553.6|90503.6|90564.9|90493.2|90572.2|90505.4|90553.6|90491.4|26
1640931380000|2021-12-31 06:16:20|90564|90493.6|90564.5|90491.8|90569.6|90503.9|90553.8|90491.4|30
1640931390000|2021-12-31 06:16:30|90563.5|90492.8|90565.2|90492|90565.9|90503.6|90553.3|90492|16
1640931400000|2021-12-31 06:16:40|90554.1|90504.1|90563.8|90488.5|90564.1|90504.1|90548.9|90488.2|35
1640931410000|2021-12-31 06:16:50|90563.7|90488.4|90547.8|90497.8|90565.7|90498|90547|90482.4|25
1640931420000|2021-12-31 06:17:00|90547.5|90497.5|90554.3|90478.8|90559.2|90497.6|90539.6|90478.8|22
1640931430000|2021-12-31 06:17:10|90540.2|90490.2|90552.7|90478.1|90552.7|90490.3|90538.3|90476|17
1640931440000|2021-12-31 06:17:20|90555.2|90476.3|90550.4|90478.8|90557.1|90489.9|90539.7|90475.3|37
1640931450000|2021-12-31 06:17:30|90549.4|90479.1|90538.2|90488.2|90552.5|90490.3|90538.2|90477.4|27
1640931460000|2021-12-31 06:17:40|90539.4|90489.4|90538.4|90488.4|90554.9|90489.4|90538.3|90474.2|18
1640931470000|2021-12-31 06:17:50|90538.1|90488.1|90551.9|90476.9|90551.9|90489.9|90538|90476.9|23
1640931480000|2021-12-31 06:18:00|90549.6|90478.2|90549.9|90476.2|90550.9|90488.1|90537.2|90476.2|13
1640931490000|2021-12-31 06:18:10|90551.5|90475.9|90551.7|90475.2|90551.7|90487.3|90537.3|90474.5|9
1640931500000|2021-12-31 06:18:20|90554.8|90473.8|90552.2|90481.7|90554.8|90490.2|90538.2|90473.8|21
1640931510000|2021-12-31 06:18:30|90538.9|90488.9|90544.9|90494.9|90561.7|90496.2|90538.9|90482.2|17
1640931520000|2021-12-31 06:18:40|90544.2|90494.2|90556.8|90483.9|90562.4|90495.7|90544.2|90480.2|24
1640931530000|2021-12-31 06:18:50|90555.7|90484.6|90554.6|90480.8|90558.1|90495.9|90544.7|90480|24
1640931540000|2021-12-31 06:19:00|90554.1|90480.6|90538.8|90488.8|90555.5|90489.7|90537.8|90478.1|46
1640931550000|2021-12-31 06:19:10|90549.9|90478.2|90551.7|90478.3|90553.7|90489.6|90538.9|90477.7|27
1640931560000|2021-12-31 06:19:20|90551.2|90479|90540.5|90490.5|90556.7|90491.9|90540.1|90477.4|24
1640931570000|2021-12-31 06:19:30|90540.9|90490.9|90535.9|90485.9|90553.6|90490.9|90535.8|90478.4|31
1640931580000|2021-12-31 06:19:40|90536.3|90486.3|90547|90474.5|90549.3|90487.7|90533.4|90474.3|26
1640931590000|2021-12-31 06:19:50|90546.8|90485.3|90535.5|90485.5|90546.8|90486.2|90534.5|90484.5|33
1640931600000|2021-12-31 06:20:00|90535.8|90485.8|90534.8|90484.8|90536.1|90486.1|90534.6|90484.6|25
1640931610000|2021-12-31 06:20:10|90534.3|90484.3|90533|90483|90535.7|90485.7|90532.8|90482.8|40
1640931620000|2021-12-31 06:20:20|90532.7|90482.7|90534.9|90484.9|90536.5|90486.5|90531.2|90481.2|30
1640931630000|2021-12-31 06:20:30|90535.1|90485.1|90548.9|90473.5|90548.9|90486.8|90533.4|90473.5|10
1640931640000|2021-12-31 06:20:40|90534.9|90484.9|90534.3|90484.3|90534.9|90484.9|90533.4|90483.4|12
1640931650000|2021-12-31 06:20:50|90534.1|90484.1|90535|90485|90535.4|90485.4|90533.2|90483.2|19
1640931660000|2021-12-31 06:21:00|90535.1|90485.1|90533.3|90483.3|90535.6|90485.6|90533|90483|15
1640931670000|2021-12-31 06:21:10|90532.6|90482.6|90532.3|90482.3|90534|90484|90532.3|90482.3|7
1640931680000|2021-12-31 06:21:20|90532.4|90482.4|90532.8|90482.8|90534.1|90484.1|90530.5|90480.5|8
1640931690000|2021-12-31 06:21:30|90534.2|90484.2|90532.9|90482.9|90548.2|90485.3|90531.9|90473.8|15
1640931700000|2021-12-31 06:21:40|90535.2|90485.2|90533.6|90483.6|90547.6|90485.2|90533.3|90474.9|18
1640931710000|2021-12-31 06:21:50|90533|90483|90533.6|90483.6|90533.9|90483.9|90531.9|90481.9|11
1640931720000|2021-12-31 06:22:00|90533.7|90483.7|90532.6|90482.6|90535.3|90485.3|90532.2|90482.2|15
1640931730000|2021-12-31 06:22:10|90532.7|90482.7|90533.2|90483.2|90533.9|90483.9|90531.9|90481.9|8
1640931740000|2021-12-31 06:22:20|90532.8|90482.8|90534|90484|90534.7|90484.7|90532.6|90482.6|9
1640931750000|2021-12-31 06:22:30|90535.1|90485.1|90534|90484|90553.4|90485.9|90534|90472.2|12
1640931760000|2021-12-31 06:22:40|90533.6|90483.6|90534.9|90484.9|90549.8|90485.6|90533.5|90474.1|10
1640931770000|2021-12-31 06:22:50|90535.8|90485.8|90531.5|90481.5|90535.8|90485.8|90531|90481|19
1640931780000|2021-12-31 06:23:00|90531.6|90481.6|90546.2|90496.2|90547.2|90497.2|90531|90481|34
1640931790000|2021-12-31 06:23:10|90546.7|90496.7|90545.2|90495.2|90548.7|90498.7|90545.2|90495.2|17
1640931800000|2021-12-31 06:23:20|90545.3|90495.3|90546.1|90496.1|90548.3|90498.3|90545.3|90495.3|18
1640931810000|2021-12-31 06:23:30|90546.3|90496.3|90546.3|90496.3|90547.2|90497.2|90545.3|90495.3|21
1640931820000|2021-12-31 06:23:40|90546.6|90496.6|90541.3|90491.3|90548.1|90498.1|90541.3|90491.3|26
1640931830000|2021-12-31 06:23:50|90538.6|90488.6|90541.2|90491.2|90554.1|90492.9|90538.4|90480.2|31
1640931840000|2021-12-31 06:24:00|90541.1|90491.1|90539.4|90489.4|90542.9|90492.9|90539.4|90489.4|16
1640931850000|2021-12-31 06:24:10|90539.8|90489.8|90540.4|90490.4|90541.3|90491.3|90539.4|90489.4|22
1640931860000|2021-12-31 06:24:20|90540.1|90490.1|90539.8|90489.8|90551.9|90490.6|90539.2|90479.4|12
1640931870000|2021-12-31 06:24:30|90540|90490|90539.1|90489.1|90540.6|90490.6|90538.9|90488.9|16
1640931880000|2021-12-31 06:24:40|90539.7|90489.7|90541|90491|90543|90493|90539.5|90489.5|25
1640931890000|2021-12-31 06:24:50|90542.3|90492.3|90540.5|90490.5|90542.3|90492.3|90540.2|90490.2|12
1640931900000|2021-12-31 06:25:00|90541.6|90491.6|90540.9|90490.9|90543|90493|90540.9|90490.9|23
1640931910000|2021-12-31 06:25:10|90541.1|90491.1|90540.6|90490.6|90542.1|90492.1|90540.4|90490.4|11
1640931920000|2021-12-31 06:25:20|90541.3|90491.3|90540.3|90490.3|90541.3|90491.3|90538.9|90488.9|21
1640931930000|2021-12-31 06:25:30|90542.2|90492.2|90537.4|90487.4|90542.2|90492.2|90535.4|90485.4|28
1640931940000|2021-12-31 06:25:40|90537.3|90487.3|90536.7|90486.7|90540.2|90490.2|90536.7|90486.7|27
1640931950000|2021-12-31 06:25:50|90536.8|90486.8|90539|90489|90539.3|90489.3|90536.6|90486.6|23
1640931960000|2021-12-31 06:26:00|90538.7|90488.7|90539.5|90489.5|90540.3|90490.3|90538.7|90488.7|16
1640931970000|2021-12-31 06:26:10|90539.9|90489.9|90538.7|90488.7|90539.9|90489.9|90537.9|90487.9|17
1640931980000|2021-12-31 06:26:20|90538.4|90488.4|90537|90487|90538.4|90488.4|90535.8|90485.8|11
1640931990000|2021-12-31 06:26:30|90536.5|90486.5|90537.5|90487.5|90539.6|90489.6|90536.5|90486.5|13
1640932000000|2021-12-31 06:26:40|90537.4|90487.4|90538.6|90488.6|90538.6|90488.6|90537.4|90487.4|7
1640932010000|2021-12-31 06:26:50|90538.8|90488.8|90539.5|90489.5|90540.2|90490.2|90537.9|90487.9|26
1640932020000|2021-12-31 06:27:00|90539.3|90489.3|90540|90490|90540.2|90490.2|90539|90489|13
1640932030000|2021-12-31 06:27:10|90540.2|90490.2|90537.8|90487.8|90540.8|90490.8|90537.6|90487.6|12
1640932040000|2021-12-31 06:27:20|90538.5|90488.5|90536.6|90486.6|90538.7|90488.7|90536.6|90486.6|9
1640932050000|2021-12-31 06:27:30|90537.3|90487.3|90538.3|90488.3|90540.2|90490.2|90537.1|90487.1|20
1640932060000|2021-12-31 06:27:40|90538.2|90488.2|90537.5|90487.5|90538.2|90488.2|90536.5|90486.5|18
1640932070000|2021-12-31 06:27:50|90537.4|90487.4|90537.2|90487.2|90537.5|90487.5|90536.7|90486.7|11
1640932080000|2021-12-31 06:28:00|90537.1|90487.1|90539.5|90489.5|90539.8|90489.8|90537.1|90487.1|25
1640932090000|2021-12-31 06:28:10|90538.8|90488.8|90543.8|90493.8|90543.8|90493.8|90536.5|90486.5|33
1640932100000|2021-12-31 06:28:20|90548.8|90498.8|90546.7|90496.7|90550.9|90500.9|90545.9|90495.9|53
1640932110000|2021-12-31 06:28:30|90545.1|90495.1|90536.2|90486.2|90545.1|90495.1|90536.2|90486.2|27
1640932120000|2021-12-31 06:28:40|90536.1|90486.1|90537.4|90487.4|90537.4|90487.4|90535.1|90485.1|11
1640932130000|2021-12-31 06:28:50|90537.2|90487.2|90535.2|90485.2|90537.2|90487.2|90534.2|90484.2|20
1640932140000|2021-12-31 06:29:00|90535.1|90485.1|90536.2|90486.2|90537.5|90487.5|90534.3|90484.3|50
1640932150000|2021-12-31 06:29:10|90536.8|90486.8|90535.5|90485.5|90537.2|90487.2|90535.2|90485.2|39
1640932160000|2021-12-31 06:29:20|90535.2|90485.2|90535.2|90485.2|90536.1|90486.1|90534.8|90484.8|23
1640932170000|2021-12-31 06:29:30|90535.3|90485.3|90536.3|90486.3|90537.3|90487.3|90535|90485|15
1640932180000|2021-12-31 06:29:40|90536.6|90486.6|90535|90485|90536.6|90486.6|90534.6|90484.6|14
1640932190000|2021-12-31 06:29:50|90535.1|90485.1|90535.7|90485.7|90536.8|90486.8|90535.1|90485.1|18
1640932200000|2021-12-31 06:30:00|90535.5|90485.5|90538.6|90488.6|90539.5|90489.5|90534.2|90484.2|24
1640932210000|2021-12-31 06:30:10|90539.6|90489.6|90540.3|90490.3|90541.9|90491.9|90538.4|90488.4|21
1640932220000|2021-12-31 06:30:20|90540.6|90490.6|90538.2|90488.2|90541.4|90491.4|90538.2|90488.2|13
1640932230000|2021-12-31 06:30:30|90538.3|90488.3|90538.9|90488.9|90540.6|90490.6|90537.7|90487.7|13
1640932240000|2021-12-31 06:30:40|90539.5|90489.5|90539.2|90489.2|90539.5|90489.5|90538.2|90488.2|8
1640932250000|2021-12-31 06:30:50|90539|90489|90537.9|90487.9|90541.1|90491.1|90537.3|90487.3|17
1640932260000|2021-12-31 06:31:00|90538.7|90488.7|90540|90490|90540.4|90490.4|90537.2|90487.2|19
1640932270000|2021-12-31 06:31:10|90539.4|90489.4|90538.7|90488.7|90542.6|90492.6|90538.7|90488.7|16
1640932280000|2021-12-31 06:31:20|90539.2|90489.2|90539.9|90489.9|90540.5|90490.5|90538.8|90488.8|18
1640932290000|2021-12-31 06:31:30|90540.8|90490.8|90539.7|90489.7|90541.6|90491.6|90539.3|90489.3|14
1640932300000|2021-12-31 06:31:40|90539.9|90489.9|90539.6|90489.6|90540.5|90490.5|90539|90489|9
1640932310000|2021-12-31 06:31:50|90540.9|90490.9|90552.9|90502.9|90553.5|90503.5|90540.9|90490.9|37
1640932320000|2021-12-31 06:32:00|90552.6|90502.6|90550.7|90500.7|90553.2|90503.2|90550|90500|34
1640932330000|2021-12-31 06:32:10|90551.3|90501.3|90550.9|90500.9|90552.7|90502.7|90550.4|90500.4|21
1640932340000|2021-12-31 06:32:20|90550.7|90500.7|90549.5|90499.5|90551.9|90501.9|90548.4|90498.4|18
1640932350000|2021-12-31 06:32:30|90552.1|90502.1|90546.5|90496.5|90552.1|90502.1|90544.3|90494.3|34
1640932360000|2021-12-31 06:32:40|90546.8|90496.8|90546.4|90496.4|90548.1|90498.1|90544.7|90494.7|19
1640932370000|2021-12-31 06:32:50|90546.7|90496.7|90547.1|90497.1|90547.1|90497.1|90544.9|90494.9|19
1640932380000|2021-12-31 06:33:00|90547.3|90497.3|90546.9|90496.9|90547.4|90497.4|90546.4|90496.4|20
1640932390000|2021-12-31 06:33:10|90547.1|90497.1|90544.4|90494.4|90547.1|90497.1|90542.2|90492.2|16
1640932400000|2021-12-31 06:33:20|90542.1|90492.1|90542.2|90492.2|90543.7|90493.7|90541.6|90491.6|14
1640932410000|2021-12-31 06:33:30|90545.1|90495.1|90543.2|90493.2|90546.1|90496.1|90542.2|90492.2|12
1640932420000|2021-12-31 06:33:40|90542.3|90492.3|90544.2|90494.2|90562|90494.9|90541.3|90482.2|13
1640932430000|2021-12-31 06:33:50|90544.9|90494.9|90542.8|90492.8|90544.9|90494.9|90541.5|90491.5|18
1640932440000|2021-12-31 06:34:00|90542.4|90492.4|90544.4|90494.4|90545.4|90495.4|90542.2|90492.2|28
1640932450000|2021-12-31 06:34:10|90544.3|90494.3|90541.1|90491.1|90544.6|90494.6|90540.2|90490.2|31
1640932460000|2021-12-31 06:34:20|90541.4|90491.4|90540.7|90490.7|90542.8|90492.8|90540.7|90490.7|12
1640932470000|2021-12-31 06:34:30|90539|90489|90540.7|90490.7|90540.7|90490.7|90538.7|90488.7|11
1640932480000|2021-12-31 06:34:40|90541|90491|90537.7|90487.7|90541.1|90491.1|90537.7|90487.7|13
1640932490000|2021-12-31 06:34:50|90537.6|90487.6|90537.4|90487.4|90538.5|90488.5|90536.8|90486.8|20
1640932500000|2021-12-31 06:35:00|90537.6|90487.6|90537.2|90487.2|90537.6|90487.6|90536.1|90486.1|17
1640932510000|2021-12-31 06:35:10|90537.6|90487.6|90535.7|90485.7|90537.6|90487.6|90535.6|90485.6|18
1640932520000|2021-12-31 06:35:20|90535.3|90485.3|90535.4|90485.4|90537|90487|90535.3|90485.3|15
1640932530000|2021-12-31 06:35:30|90535.3|90485.3|90534.6|90484.6|90536.9|90486.9|90534.6|90484.6|14
1640932540000|2021-12-31 06:35:40|90534.8|90484.8|90534.5|90484.5|90537.1|90487.1|90534.2|90484.2|21
1640932550000|2021-12-31 06:35:50|90534.3|90484.3|90534.9|90484.9|90535.1|90485.1|90534.2|90484.2|28
1640932560000|2021-12-31 06:36:00|90535.2|90485.2|90534.1|90484.1|90535.3|90485.3|90533.4|90483.4|41
1640932570000|2021-12-31 06:36:10|90533.6|90483.6|90531.7|90481.7|90534.4|90484.4|90531.6|90481.6|26
1640932580000|2021-12-31 06:36:20|90531.9|90481.9|90526.8|90476.8|90532.9|90482.9|90526.5|90476.5|30
1640932590000|2021-12-31 06:36:30|90526.7|90476.7|90532.1|90482.1|90533.3|90483.3|90526|90476|53
1640932600000|2021-12-31 06:36:40|90532.2|90482.2|90531.2|90481.2|90533.6|90483.6|90531|90481|29
1640932610000|2021-12-31 06:36:50|90531.4|90481.4|90531.6|90481.6|90533.2|90483.2|90530.6|90480.6|24
1640932620000|2021-12-31 06:37:00|90531.4|90481.4|90528.1|90478.1|90532.8|90482.8|90528.1|90478.1|40
1640932630000|2021-12-31 06:37:10|90529.4|90479.4|90531|90481|90531|90481|90528.7|90478.7|35
1640932640000|2021-12-31 06:37:20|90531.7|90481.7|90526.1|90476.1|90531.7|90481.7|90525.9|90475.9|29
1640932650000|2021-12-31 06:37:30|90526|90476|90528.6|90478.6|90528.6|90478.6|90526|90476|24
1640932660000|2021-12-31 06:37:40|90528.3|90478.3|90529|90479|90529.1|90479.1|90527.7|90477.7|13
1640932670000|2021-12-31 06:37:50|90528.2|90478.2|90528.1|90478.1|90529.1|90479.1|90527.5|90477.5|17
1640932680000|2021-12-31 06:38:00|90528.4|90478.4|90526|90476|90528.4|90478.4|90525.9|90475.9|13
1640932690000|2021-12-31 06:38:10|90525.8|90475.8|90527.8|90477.8|90529.7|90479.7|90525.8|90475.8|12
1640932700000|2021-12-31 06:38:20|90527.4|90477.4|90527.6|90477.6|90530.3|90480.3|90527.4|90477.4|10
1640932710000|2021-12-31 06:38:30|90528.5|90478.5|90529.4|90479.4|90531|90481|90528.5|90478.5|14
1640932720000|2021-12-31 06:38:40|90529.6|90479.6|90527.7|90477.7|90530.2|90480.2|90527.7|90477.7|12
1640932730000|2021-12-31 06:38:50|90530.1|90480.1|90527.2|90477.2|90530.1|90480.1|90527.2|90477.2|10
1640932740000|2021-12-31 06:39:00|90527.7|90477.7|90527.3|90477.3|90528.7|90478.7|90526.9|90476.9|27
1640932750000|2021-12-31 06:39:10|90527.5|90477.5|90527.1|90477.1|90529.3|90479.3|90525.8|90475.8|21
1640932760000|2021-12-31 06:39:20|90526.7|90476.7|90538.2|90466.6|90538.2|90478.9|90526.7|90466.6|6
1640932770000|2021-12-31 06:39:30|90529.4|90479.4|90527.1|90477.1|90529.4|90479.4|90526.7|90476.7|24
1640932780000|2021-12-31 06:39:40|90527.6|90477.6|90527.8|90477.8|90527.9|90477.9|90526.4|90476.4|15
1640932790000|2021-12-31 06:39:50|90529.9|90479.9|90527|90477|90530.3|90480.3|90525.5|90475.5|11
1640932800000|2021-12-31 06:40:00|90527.6|90477.6|90523.9|90473.9|90527.6|90477.6|90520.3|90470.3|31
1640932810000|2021-12-31 06:40:10|90521.9|90471.9|90520.2|90470.2|90522.2|90472.2|90519.6|90469.6|23
1640932820000|2021-12-31 06:40:20|90520.8|90470.8|90520.1|90470.1|90521.3|90471.3|90519.8|90469.8|27
1640932830000|2021-12-31 06:40:30|90520.3|90470.3|90521.6|90471.6|90521.6|90471.6|90520.2|90470.2|12
1640932840000|2021-12-31 06:40:40|90520.2|90470.2|90521.5|90471.5|90521.5|90471.5|90520|90470|6
1640932850000|2021-12-31 06:40:50|90519.1|90469.1|90517.8|90467.8|90521.4|90471.4|90517.8|90467.8|20
1640932860000|2021-12-31 06:41:00|90518.1|90468.1|90517.6|90467.6|90519|90469|90517.3|90467.3|15
1640932870000|2021-12-31 06:41:10|90517.3|90467.3|90518.3|90468.3|90519.2|90469.2|90517.3|90467.3|35
1640932880000|2021-12-31 06:41:20|90518.1|90468.1|90519.9|90469.9|90520.2|90470.2|90517.6|90467.6|24
1640932890000|2021-12-31 06:41:30|90519.8|90469.8|90519.4|90469.4|90520|90470|90519.1|90469.1|12
1640932900000|2021-12-31 06:41:40|90519.3|90469.3|90524|90474|90524.9|90474.9|90519.3|90469.3|23
1640932910000|2021-12-31 06:41:50|90525.5|90475.5|90524.4|90474.4|90525.9|90475.9|90524.1|90474.1|21
1640932920000|2021-12-31 06:42:00|90524.5|90474.5|90524.5|90474.5|90526.4|90476.4|90524.3|90474.3|22
1640932930000|2021-12-31 06:42:10|90525.1|90475.1|90525.5|90475.5|90526|90476|90524.7|90474.7|13
1640932940000|2021-12-31 06:42:20|90525.7|90475.7|90524.8|90474.8|90525.8|90475.8|90524.2|90474.2|17
1640932950000|2021-12-31 06:42:30|90525.1|90475.1|90525.7|90475.7|90526.3|90476.3|90524.5|90474.5|39
1640932960000|2021-12-31 06:42:40|90525.4|90475.4|90525.5|90475.5|90525.8|90475.8|90524.8|90474.8|41
1640932970000|2021-12-31 06:42:50|90524.7|90474.7|90525.4|90475.4|90525.8|90475.8|90523.9|90473.9|32
1640932980000|2021-12-31 06:43:00|90526|90476|90525.9|90475.9|90527.7|90477.7|90525|90475|16
1640932990000|2021-12-31 06:43:10|90526.1|90476.1|90526.4|90476.4|90527.8|90477.8|90526.1|90476.1|11
1640933000000|2021-12-31 06:43:20|90525.9|90475.9|90525.7|90475.7|90528.8|90478.8|90525.1|90475.1|18
1640933010000|2021-12-31 06:43:30|90524.5|90474.5|90523.7|90473.7|90527.6|90477.6|90523|90473|15
1640933020000|2021-12-31 06:43:40|90523.6|90473.6|90523.5|90473.5|90523.6|90473.6|90522.6|90472.6|13
1640933030000|2021-12-31 06:43:50|90523.2|90473.2|90524.3|90474.3|90525.6|90475.6|90522.9|90472.9|13
1640933040000|2021-12-31 06:44:00|90524.5|90474.5|90524.3|90474.3|90526.5|90476.5|90522.7|90472.7|23
1640933050000|2021-12-31 06:44:10|90524.6|90474.6|90524.1|90474.1|90525.9|90475.9|90523.1|90473.1|12
1640933060000|2021-12-31 06:44:20|90523.7|90473.7|90521.1|90471.1|90525.4|90475.4|90521.1|90471.1|24
1640933070000|2021-12-31 06:44:30|90521.4|90471.4|90522.1|90472.1|90523.1|90473.1|90521.2|90471.2|16
1640933080000|2021-12-31 06:44:40|90522|90472|90521.8|90471.8|90525.1|90475.1|90521.8|90471.8|20
1640933090000|2021-12-31 06:44:50|90521.5|90471.5|90522.8|90472.8|90523.6|90473.6|90521.5|90471.5|17
1640933100000|2021-12-31 06:45:00|90522.6|90472.6|90522.2|90472.2|90524.2|90474.2|90522.1|90472.1|20
1640933110000|2021-12-31 06:45:10|90522.3|90472.3|90520.8|90470.8|90522.4|90472.4|90520.3|90470.3|19
1640933120000|2021-12-31 06:45:20|90520|90470|90518.3|90468.3|90522.2|90472.2|90518.2|90468.2|22
1640933130000|2021-12-31 06:45:30|90519.2|90469.2|90520.6|90470.6|90521.4|90471.4|90519.1|90469.1|32
1640933140000|2021-12-31 06:45:40|90520.5|90470.5|90522.1|90472.1|90523|90473|90520.5|90470.5|32
1640933150000|2021-12-31 06:45:50|90521.6|90471.6|90521.3|90471.3|90522.9|90472.9|90521.1|90471.1|36
1640933160000|2021-12-31 06:46:00|90521.1|90471.1|90520.4|90470.4|90521.7|90471.7|90519.8|90469.8|32
1640933170000|2021-12-31 06:46:10|90520.2|90470.2|90520.6|90470.6|90521.4|90471.4|90519.9|90469.9|27
1640933180000|2021-12-31 06:46:20|90520.2|90470.2|90521.9|90471.9|90522.4|90472.4|90519.2|90469.2|33
1640933190000|2021-12-31 06:46:30|90522.6|90472.6|90520.8|90470.8|90523.4|90473.4|90519.7|90469.7|42
1640933200000|2021-12-31 06:46:40|90521|90471|90521.1|90471.1|90522.2|90472.2|90520|90470|30
1640933210000|2021-12-31 06:46:50|90521|90471|90518.2|90468.2|90521.7|90471.7|90516.6|90466.6|41
1640933220000|2021-12-31 06:47:00|90518.1|90468.1|90519.1|90469.1|90519.6|90469.6|90517.5|90467.5|44
1640933230000|2021-12-31 06:47:10|90519.2|90469.2|90516.1|90466.1|90519.2|90469.2|90514.8|90464.8|32
1640933240000|2021-12-31 06:47:20|90516.3|90466.3|90512.2|90462.2|90516.3|90466.3|90511.1|90461.1|42
1640933250000|2021-12-31 06:47:30|90513.6|90463.6|90518.1|90468.1|90526.3|90468.3|90512.9|90450.2|19
1640933260000|2021-12-31 06:47:40|90518.4|90468.4|90516.8|90466.8|90519.7|90469.7|90516.6|90466.6|21
1640933270000|2021-12-31 06:47:50|90527.3|90456.6|90527.3|90457.3|90528.5|90467.4|90516.5|90456.1|15
1640933280000|2021-12-31 06:48:00|90517|90467|90516.7|90466.7|90517|90467|90514.6|90464.6|23
1640933290000|2021-12-31 06:48:10|90517.1|90467.1|90515.3|90465.3|90517.1|90467.1|90514.9|90464.9|8
1640933300000|2021-12-31 06:48:20|90515.2|90465.2|90514.6|90464.6|90527.3|90466.8|90514|90455.9|20
1640933310000|2021-12-31 06:48:30|90516.1|90466.1|90513.9|90463.9|90528.5|90466.7|90513.6|90452.7|18
1640933320000|2021-12-31 06:48:40|90514|90464|90510.7|90460.7|90514|90464|90510.7|90460.7|17
1640933330000|2021-12-31 06:48:50|90510.4|90460.4|90510.4|90460.4|90523.9|90461.4|90509.4|90449.9|17
1640933340000|2021-12-31 06:49:00|90510.3|90460.3|90508.6|90458.6|90511.8|90461.8|90508|90458|17
1640933350000|2021-12-31 06:49:10|90508.5|90458.5|90506.9|90456.9|90509.2|90459.2|90506.9|90456.9|22
1640933360000|2021-12-31 06:49:20|90508.9|90458.9|90505.2|90455.2|90519.2|90458.9|90505.2|90446.3|14
1640933370000|2021-12-31 06:49:30|90506.2|90456.2|90505.7|90455.7|90507.2|90457.2|90505.6|90455.6|10
1640933380000|2021-12-31 06:49:40|90506.7|90456.7|90506.6|90456.6|90507.3|90457.3|90505.2|90455.2|22
1640933390000|2021-12-31 06:49:50|90506.2|90456.2|90506.7|90456.7|90507.3|90457.3|90506|90456|13
1640933400000|2021-12-31 06:50:00|90504.5|90454.5|90503.6|90453.6|90504.7|90454.7|90503.6|90453.6|8
1640933410000|2021-12-31 06:50:10|90505|90455|90518.3|90448.3|90522.8|90457.8|90505|90440.2|17
1640933420000|2021-12-31 06:50:20|90508.1|90458.1|90507.6|90457.6|90508.9|90458.9|90506.1|90456.1|38
1640933430000|2021-12-31 06:50:30|90509.4|90459.4|90507.1|90457.1|90509.4|90459.4|90507.1|90457.1|22
1640933440000|2021-12-31 06:50:40|90508.1|90458.1|90508.6|90458.6|90508.6|90458.6|90505.3|90455.3|10
1640933450000|2021-12-31 06:50:50|90518|90447.3|90504.1|90454.1|90518|90457.3|90502.9|90447.3|17
1640933460000|2021-12-31 06:51:00|90504.6|90454.6|90499.3|90449.3|90511.1|90454.6|90496.8|90440.9|47
1640933470000|2021-12-31 06:51:10|90499.4|90449.4|90508.7|90436.4|90508.7|90449.4|90494.4|90435.3|24
1640933480000|2021-12-31 06:51:20|90495|90445|90496.5|90446.5|90497.5|90447.5|90494.2|90444.2|23
1640933490000|2021-12-31 06:51:30|90496.9|90446.9|90496.8|90446.8|90498|90448|90494.4|90444.4|12
1640933500000|2021-12-31 06:51:40|90497.4|90447.4|90493.4|90443.4|90497.5|90447.5|90493.4|90443.4|24
1640933510000|2021-12-31 06:51:50|90493.5|90443.5|90495|90445|90496.2|90446.2|90492.9|90442.9|14
1640933520000|2021-12-31 06:52:00|90497.8|90447.8|90498.2|90448.2|90512.5|90448.2|90496.4|90431.5|9
1640933530000|2021-12-31 06:52:10|90498.3|90448.3|90495.2|90445.2|90498.5|90448.5|90495.2|90445.2|47
1640933540000|2021-12-31 06:52:20|90494.7|90444.7|90493.4|90443.4|90494.7|90444.7|90492.9|90442.9|18
1640933550000|2021-12-31 06:52:30|90493.3|90443.3|90492.2|90442.2|90493.5|90443.5|90491.2|90441.2|13
1640933560000|2021-12-31 06:52:40|90492.3|90442.3|90495.1|90445.1|90496.8|90446.8|90491.1|90441.1|21
1640933570000|2021-12-31 06:52:50|90497.1|90447.1|90495.9|90445.9|90497.1|90447.1|90494.5|90444.5|46
1640933580000|2021-12-31 06:53:00|90495.8|90445.8|90495|90445|90496.4|90446.4|90494.3|90444.3|43
1640933590000|2021-12-31 06:53:10|90494.6|90444.6|90494.5|90444.5|90495.3|90445.3|90493.3|90443.3|27
1640933600000|2021-12-31 06:53:20|90494.9|90444.9|90495.2|90445.2|90495.8|90445.8|90492.7|90442.7|18
1640933610000|2021-12-31 06:53:30|90495.5|90445.5|90492.8|90442.8|90496.5|90446.5|90492.3|90442.3|25
1640933620000|2021-12-31 06:53:40|90492.7|90442.7|90495|90445|90495|90445|90489.8|90439.8|22
1640933630000|2021-12-31 06:53:50|90492.1|90442.1|90489.3|90439.3|90494.8|90444.8|90488.3|90438.3|30
1640933640000|2021-12-31 06:54:00|90488.3|90438.3|90487.9|90437.9|90488.9|90438.9|90487.9|90437.9|14
1640933650000|2021-12-31 06:54:10|90487.7|90437.7|90484.6|90434.6|90488.2|90438.2|90484.6|90434.6|15
1640933660000|2021-12-31 06:54:20|90484.1|90434.1|90484.1|90434.1|90485.7|90435.7|90482.1|90432.1|24
1640933670000|2021-12-31 06:54:30|90483.7|90433.7|90481|90431|90484|90434|90480.9|90430.9|20
1640933680000|2021-12-31 06:54:40|90480.7|90430.7|90480.1|90430.1|90482|90432|90479.6|90429.6|29
1640933690000|2021-12-31 06:54:50|90479.9|90429.9|90480.7|90430.7|90481.5|90431.5|90479.2|90429.2|28
1640933700000|2021-12-31 06:55:00|90481|90431|90479.3|90429.3|90481.4|90431.4|90479.1|90429.1|14
1640933710000|2021-12-31 06:55:10|90480.1|90430.1|90478.8|90428.8|90481|90431|90477.1|90427.1|37
1640933720000|2021-12-31 06:55:20|90478.4|90428.4|90477.4|90427.4|90479.2|90429.2|90476.6|90426.6|13
1640933730000|2021-12-31 06:55:30|90477.3|90427.3|90476.5|90426.5|90478|90428|90476.5|90426.5|19
1640933740000|2021-12-31 06:55:40|90477.6|90427.6|90473.2|90423.2|90477.8|90427.8|90473.2|90423.2|19
1640933750000|2021-12-31 06:55:50|90472.9|90422.9|90473.9|90423.9|90475.5|90425.5|90472.3|90422.3|19
1640933760000|2021-12-31 06:56:00|90475.4|90425.4|90473.2|90423.2|90475.4|90425.4|90471|90421|30
1640933770000|2021-12-31 06:56:10|90475.2|90425.2|90477.5|90427.5|90485|90428|90472.2|90411.6|33
1640933780000|2021-12-31 06:56:20|90477.2|90427.2|90477.1|90427.1|90478.1|90428.1|90475.7|90425.7|10
1640933790000|2021-12-31 06:56:30|90477.6|90427.6|90478.2|90428.2|90478.3|90428.3|90476|90426|18
1640933800000|2021-12-31 06:56:40|90479.5|90429.5|90474.6|90424.6|90479.5|90429.5|90474.6|90424.6|20
1640933810000|2021-12-31 06:56:50|90474.7|90424.7|90478.3|90428.3|90478.3|90428.3|90474.4|90424.4|21
1640933820000|2021-12-31 06:57:00|90477.7|90427.7|90477|90427|90477.9|90427.9|90476.1|90426.1|13
1640933830000|2021-12-31 06:57:10|90476.9|90426.9|90475.7|90425.7|90477.2|90427.2|90475.3|90425.3|29
1640933840000|2021-12-31 06:57:20|90475.6|90425.6|90475.4|90425.4|90477.6|90427.6|90475|90425|26
1640933850000|2021-12-31 06:57:30|90475.5|90425.5|90476.7|90426.7|90477.1|90427.1|90474.7|90424.7|27
1640933860000|2021-12-31 06:57:40|90475.7|90425.7|90479.4|90429.4|90480.2|90430.2|90473|90423|25
1640933870000|2021-12-31 06:57:50|90478.5|90428.5|90484.7|90434.7|90484.7|90434.7|90478.5|90428.5|23
1640933880000|2021-12-31 06:58:00|90483.1|90433.1|90481.1|90431.1|90483.1|90433.1|90477.1|90427.1|40
1640933890000|2021-12-31 06:58:10|90480.7|90430.7|90480.5|90430.5|90482.3|90432.3|90480.1|90430.1|28
1640933900000|2021-12-31 06:58:20|90480.6|90430.6|90481|90431|90481.4|90431.4|90479.3|90429.3|20
1640933910000|2021-12-31 06:58:30|90481.1|90431.1|90481.1|90431.1|90481.4|90431.4|90478.6|90428.6|26
1640933920000|2021-12-31 06:58:40|90480.6|90430.6|90481|90431|90481.6|90431.6|90478.9|90428.9|13
1640933930000|2021-12-31 06:58:50|90481.5|90431.5|90480.7|90430.7|90483|90433|90479.1|90429.1|21
1640933940000|2021-12-31 06:59:00|90480.5|90430.5|90480.4|90430.4|90491.5|90432.2|90480.3|90421.4|24
1640933950000|2021-12-31 06:59:10|90480.2|90430.2|90480.9|90430.9|90492.3|90431.5|90479.5|90419|20
1640933960000|2021-12-31 06:59:20|90480.8|90430.8|90479.2|90429.2|90482|90432|90479|90429|16
1640933970000|2021-12-31 06:59:30|90478.7|90428.7|90478.3|90428.3|90481.1|90431.1|90477.8|90427.8|22
1640933980000|2021-12-31 06:59:40|90480|90430|90479|90429|90481.3|90431.3|90477.3|90427.3|19
1640933990000|2021-12-31 06:59:50|90477.9|90427.9|90489.5|90411.6|90500.7|90428|90475.6|90406.7|28
1640934000000|2021-12-31 07:00:00|90476.5|90426.5|90475.8|90425.8|90478.8|90428.8|90474.5|90424.5|34
1640934010000|2021-12-31 07:00:10|90476|90426|90475.9|90425.9|90476.7|90426.7|90474.2|90424.2|27
1640934020000|2021-12-31 07:00:20|90475.8|90425.8|90477.8|90427.8|90478.8|90428.8|90473.9|90423.9|12
1640934030000|2021-12-31 07:00:30|90477.6|90427.6|90474.1|90424.1|90477.8|90427.8|90473.7|90423.7|16
1640934040000|2021-12-31 07:00:40|90474|90424|90473.6|90423.6|90474.2|90424.2|90472.5|90422.5|20
1640934050000|2021-12-31 07:00:50|90473.7|90423.7|90474.7|90424.7|90475.1|90425.1|90472.9|90422.9|26
1640934060000|2021-12-31 07:01:00|90475.2|90425.2|90474.3|90424.3|90476|90426|90474|90424|23
1640934070000|2021-12-31 07:01:10|90473.9|90423.9|90473.5|90423.5|90475.3|90425.3|90473.5|90423.5|9
1640934080000|2021-12-31 07:01:20|90473.9|90423.9|90475.9|90425.9|90476|90426|90473.8|90423.8|20
1640934090000|2021-12-31 07:01:30|90475.7|90425.7|90480.6|90430.6|90480.6|90430.6|90474.7|90424.7|25
1640934100000|2021-12-31 07:01:40|90480.4|90430.4|90476.8|90426.8|90480.6|90430.6|90475|90425|18
1640934110000|2021-12-31 07:01:50|90477.6|90427.6|90485|90435|90485|90435|90475.4|90425.4|28
1640934120000|2021-12-31 07:02:00|90485.2|90435.2|90481.7|90431.7|90485.2|90435.2|90481.7|90431.7|26
1640934130000|2021-12-31 07:02:10|90480.9|90430.9|90481.1|90431.1|90482.4|90432.4|90480.8|90430.8|25
1640934140000|2021-12-31 07:02:20|90481|90431|90474.4|90424.4|90481.1|90431.1|90473.9|90423.9|32
1640934150000|2021-12-31 07:02:30|90474.3|90424.3|90476.4|90426.4|90477.1|90427.1|90474.3|90424.3|16
1640934160000|2021-12-31 07:02:40|90475.9|90425.9|90480.4|90430.4|90480.8|90430.8|90475.5|90425.5|22
1640934170000|2021-12-31 07:02:50|90480.5|90430.5|90480.2|90430.2|90481|90431|90479.6|90429.6|22
1640934180000|2021-12-31 07:03:00|90480.3|90430.3|90480.2|90430.2|90480.3|90430.3|90476.5|90426.5|32
1640934190000|2021-12-31 07:03:10|90478.2|90428.2|90464.7|90439.7|90482|90443|90464.6|90428.2|15
1640934200000|2021-12-31 07:03:20|90479.9|90429.9|90481.2|90431.2|90482.2|90442.6|90467.6|90426.7|31
1640934210000|2021-12-31 07:03:30|90468.7|90443.7|90479.4|90429.4|90482.5|90443.7|90468.7|90429.2|15
1640934220000|2021-12-31 07:03:40|90479.2|90429.2|90479.4|90429.4|90480.6|90430.6|90479|90429|14
1640934230000|2021-12-31 07:03:50|90479.7|90429.7|90479.1|90429.1|90479.7|90429.7|90478.7|90428.7|18
1640934240000|2021-12-31 07:04:00|90479|90429|90467.2|90442.2|90482.4|90442.3|90466.9|90428.7|30
1640934250000|2021-12-31 07:04:10|90469.9|90444.9|90467.8|90417.8|90483.2|90444.9|90459.3|90409.7|40
1640934260000|2021-12-31 07:04:20|90467.6|90417.6|90470.9|90420.9|90471.5|90421.5|90466.9|90416.9|27
1640934270000|2021-12-31 07:04:30|90470.6|90420.6|90467.9|90417.9|90470.6|90420.6|90466.6|90416.6|22
1640934280000|2021-12-31 07:04:40|90468.8|90418.8|90467.7|90417.7|90468.8|90418.8|90466.5|90416.5|16
1640934290000|2021-12-31 07:04:50|90467.6|90417.6|90468.2|90418.2|90468.4|90418.4|90466.6|90416.6|23
1640934300000|2021-12-31 07:05:00|90468.1|90418.1|90472.4|90422.4|90472.4|90422.4|90466.8|90416.8|38
1640934310000|2021-12-31 07:05:10|90471.6|90421.6|90468.7|90418.7|90471.6|90421.6|90467.3|90417.3|23
1640934320000|2021-12-31 07:05:20|90468.8|90418.8|90477.1|90427.1|90477.1|90427.1|90467.7|90417.7|30
1640934330000|2021-12-31 07:05:30|90475.6|90425.6|90471.2|90421.2|90475.6|90425.6|90470.5|90420.5|24
1640934340000|2021-12-31 07:05:40|90470.9|90420.9|90471.2|90421.2|90471.6|90421.6|90470.2|90420.2|23
1640934350000|2021-12-31 07:05:50|90470.6|90420.6|90470.7|90420.7|90471|90421|90469.7|90419.7|10
1640934360000|2021-12-31 07:06:00|90471.3|90421.3|90472.3|90422.3|90473.6|90423.6|90471.2|90421.2|10
1640934370000|2021-12-31 07:06:10|90472.8|90422.8|90472.8|90422.8|90473.4|90423.4|90472.2|90422.2|15
1640934380000|2021-12-31 07:06:20|90472.5|90422.5|90465.7|90415.7|90472.5|90422.5|90464.5|90414.5|27
1640934390000|2021-12-31 07:06:30|90465.5|90415.5|90463.4|90413.4|90465.7|90415.7|90463.1|90413.1|25
1640934400000|2021-12-31 07:06:40|90463.1|90413.1|90459.5|90409.5|90464.2|90414.2|90457.4|90407.4|30
1640934410000|2021-12-31 07:06:50|90459.4|90409.4|90461.2|90411.2|90461.7|90411.7|90459.4|90409.4|30
1640934420000|2021-12-31 07:07:00|90460.7|90410.7|90464.5|90414.5|90465.2|90415.2|90460.6|90410.6|19
1640934430000|2021-12-31 07:07:10|90464.2|90414.2|90464.4|90414.4|90465.6|90415.6|90464.1|90414.1|24
1640934440000|2021-12-31 07:07:20|90464.1|90414.1|90464.7|90414.7|90465.6|90415.6|90464.1|90414.1|19
1640934450000|2021-12-31 07:07:30|90464.8|90414.8|90464.7|90414.7|90465.4|90415.4|90463.2|90413.2|11
1640934460000|2021-12-31 07:07:40|90465.6|90415.6|90465.2|90415.2|90465.6|90415.6|90463.6|90413.6|11
1640934470000|2021-12-31 07:07:50|90464.8|90414.8|90465.9|90415.9|90466.1|90416.1|90464.3|90414.3|16
1640934480000|2021-12-31 07:08:00|90465.4|90415.4|90465.9|90415.9|90466.9|90416.9|90465.4|90415.4|13
1640934490000|2021-12-31 07:08:10|90466.6|90416.6|90465.1|90415.1|90466.7|90416.7|90464.9|90414.9|14
1640934500000|2021-12-31 07:08:20|90465.2|90415.2|90465.3|90415.3|90465.5|90415.5|90465|90415|9
1640934510000|2021-12-31 07:08:30|90454.5|90429.5|90451.8|90426.8|90464.3|90429.5|90451.8|90414.3|6
1640934520000|2021-12-31 07:08:40|90455.1|90430.1|90473.6|90423.6|90473.6|90434.3|90452.9|90415.9|11
1640934530000|2021-12-31 07:08:50|90472.2|90422.2|90473.6|90423.6|90475.1|90425.1|90471.6|90421.6|12
1640934540000|2021-12-31 07:09:00|90474.2|90424.2|90469.9|90419.9|90474.2|90424.2|90468.4|90418.4|6
1640934550000|2021-12-31 07:09:10|90469.6|90419.6|90469.4|90419.4|90473.1|90423.1|90466.8|90416.8|17
1640934560000|2021-12-31 07:09:20|90469.2|90419.2|90475.2|90425.2|90475.8|90433.7|90457.8|90419|26
1640934570000|2021-12-31 07:09:30|90472.6|90422.6|90473.9|90423.9|90475.1|90425.1|90471.5|90421.5|12
1640934580000|2021-12-31 07:09:40|90474.3|90424.3|90471|90421|90474.5|90424.5|90470.9|90420.9|9
1640934590000|2021-12-31 07:09:50|90472.4|90422.4|90471.1|90421.1|90474.6|90424.6|90468.7|90418.7|10
1640934600000|2021-12-31 07:10:00|90470.8|90420.8|90471.3|90421.3|90473.2|90423.2|90470.8|90420.8|16
1640934610000|2021-12-31 07:10:10|90473|90423|90480.1|90430.1|90480.2|90430.2|90470.8|90420.8|27
1640934620000|2021-12-31 07:10:20|90481.7|90431.7|90486.6|90436.6|90488.3|90438.3|90479.7|90429.7|18
1640934630000|2021-12-31 07:10:30|90487.6|90437.6|90485.9|90435.9|90488.5|90438.5|90485.9|90435.9|10
1640934640000|2021-12-31 07:10:40|90486.6|90436.6|90487.3|90437.3|90487.5|90437.5|90486|90436|10
1640934650000|2021-12-31 07:10:50|90486.1|90436.1|90486.7|90436.7|90487.8|90437.8|90485.9|90435.9|12
1640934660000|2021-12-31 07:11:00|90486.9|90436.9|90486.4|90436.4|90491.8|90441.8|90485.1|90435.1|18
1640934670000|2021-12-31 07:11:10|90485.5|90435.5|90487.3|90437.3|90488.4|90438.4|90484.6|90434.6|17
1640934680000|2021-12-31 07:11:20|90487.1|90437.1|90486.8|90436.8|90487.7|90437.7|90486.5|90436.5|15
1640934690000|2021-12-31 07:11:30|90486.6|90436.6|90487.2|90437.2|90487.4|90437.4|90486.1|90436.1|13
1640934700000|2021-12-31 07:11:40|90487|90437|90485.1|90435.1|90487.6|90437.6|90485|90435|17
1640934710000|2021-12-31 07:11:50|90485.2|90435.2|90486.3|90436.3|90488.2|90438.2|90484.3|90434.3|21
1640934720000|2021-12-31 07:12:00|90487|90437|90486.3|90436.3|90488|90438|90485.9|90435.9|16
1640934730000|2021-12-31 07:12:10|90484.4|90434.4|90487.9|90437.9|90489|90439|90484.4|90434.4|9
1640934740000|2021-12-31 07:12:20|90487.3|90437.3|90489.1|90439.1|90489.1|90439.1|90486|90436|13
1640934750000|2021-12-31 07:12:30|90488.5|90438.5|90487.1|90437.1|90488.9|90438.9|90487.1|90437.1|6
1640934760000|2021-12-31 07:12:40|90486.9|90436.9|90487.5|90437.5|90487.9|90450.4|90475.4|90435.7|12
1640934770000|2021-12-31 07:12:50|90487.4|90437.4|90487.9|90437.9|90487.9|90437.9|90487.2|90437.2|6
1640934780000|2021-12-31 07:13:00|90488.2|90438.2|90497.1|90447.1|90497.7|90451.9|90476.9|90437.5|29
1640934790000|2021-12-31 07:13:10|90497.9|90447.9|90505.6|90455.6|90515.8|90455.6|90496.3|90431.2|23
1640934800000|2021-12-31 07:13:20|90504.9|90454.9|90504.9|90454.9|90506.9|90456.9|90503.8|90453.8|10
1640934810000|2021-12-31 07:13:30|90506.5|90456.5|90506.5|90456.5|90506.6|90456.6|90504.3|90454.3|11
1640934820000|2021-12-31 07:13:40|90505.3|90455.3|90504.4|90454.4|90506.3|90469.2|90493.3|90454.4|15
1640934830000|2021-12-31 07:13:50|90509.3|90459.3|90516|90466|90516|90466|90505.5|90455.5|23
1640934840000|2021-12-31 07:14:00|90516.1|90466.1|90520.4|90470.4|90530.7|90477.6|90515.3|90460|34
1640934850000|2021-12-31 07:14:10|90521.5|90471.5|90523.9|90473.9|90524.1|90474.1|90520.3|90470.3|22
1640934860000|2021-12-31 07:14:20|90522.6|90472.6|90523.9|90473.9|90523.9|90473.9|90521.7|90471.7|11
1640934870000|2021-12-31 07:14:30|90523.4|90473.4|90516.5|90466.5|90528.8|90473.4|90514.7|90453.5|25
1640934880000|2021-12-31 07:14:40|90516.3|90466.3|90517.5|90467.5|90518.3|90468.3|90515.5|90465.5|8
1640934890000|2021-12-31 07:14:50|90516.8|90466.8|90519.4|90469.4|90519.8|90469.8|90516.8|90466.8|17
1640934900000|2021-12-31 07:15:00|90519.1|90469.1|90519.3|90469.3|90520.5|90470.5|90518.6|90468.6|17
1640934910000|2021-12-31 07:15:10|90521.2|90471.2|90520|90470|90521.2|90471.2|90519.4|90469.4|7
1640934920000|2021-12-31 07:15:20|90519.1|90469.1|90518.9|90468.9|90520|90470|90517.8|90467.8|15
1640934930000|2021-12-31 07:15:30|90519.6|90469.6|90518.3|90468.3|90519.6|90469.6|90517.7|90467.7|16
1640934940000|2021-12-31 07:15:40|90517.6|90467.6|90518.5|90468.5|90518.8|90468.8|90517.6|90467.6|13
1640934950000|2021-12-31 07:15:50|90518.8|90468.8|90517.7|90467.7|90518.8|90468.8|90517.7|90467.7|6
1640934960000|2021-12-31 07:16:00|90518|90468|90524|90474|90524|90474|90514.9|90464.9|35
1640934970000|2021-12-31 07:16:10|90526|90476|90523.7|90473.7|90529|90479|90523.7|90473.7|64
1640934980000|2021-12-31 07:16:20|90523.8|90473.8|90526.6|90476.6|90528.6|90478.6|90523.8|90473.8|53
1640934990000|2021-12-31 07:16:30|90526.7|90476.7|90530.5|90480.5|90530.5|90480.5|90525.8|90475.8|24
1640935000000|2021-12-31 07:16:40|90529.5|90479.5|90519.4|90469.4|90543.1|90479.5|90519.4|90460|22
1640935010000|2021-12-31 07:16:50|90519.1|90469.1|90517.6|90467.6|90534.4|90471.2|90516.9|90456.1|30
1640935020000|2021-12-31 07:17:00|90517.4|90467.4|90516.6|90466.6|90518.8|90468.8|90515.2|90465.2|14
1640935030000|2021-12-31 07:17:10|90516.8|90466.8|90516.3|90466.3|90517.7|90467.7|90515.9|90465.9|8
1640935040000|2021-12-31 07:17:20|90516.4|90466.4|90513.5|90463.5|90516.8|90466.8|90513.3|90463.3|12
1640935050000|2021-12-31 07:17:30|90513.6|90463.6|90514.3|90464.3|90515.8|90465.8|90513.3|90463.3|14
1640935060000|2021-12-31 07:17:40|90513.8|90463.8|90531.2|90457.5|90531.2|90468.8|90513.8|90457.5|11
1640935070000|2021-12-31 07:17:50|90517.7|90467.7|90516.8|90466.8|90528.3|90467.7|90516|90456|20
1640935080000|2021-12-31 07:18:00|90516.7|90466.7|90517.9|90467.9|90517.9|90467.9|90515.9|90465.9|9
1640935090000|2021-12-31 07:18:10|90515.9|90465.9|90520.2|90470.2|90520.5|90470.5|90515.6|90465.6|18
1640935100000|2021-12-31 07:18:20|90519.7|90469.7|90526.8|90476.8|90527.4|90477.4|90519.6|90469.6|34
1640935110000|2021-12-31 07:18:30|90527.1|90477.1|90533.9|90483.9|90534.8|90484.8|90527|90477|37
1640935120000|2021-12-31 07:18:40|90535.4|90485.4|90533.8|90483.8|90547.9|90485.4|90533.5|90472.3|18
1640935130000|2021-12-31 07:18:50|90533.5|90483.5|90533.2|90483.2|90535.7|90485.7|90532.6|90482.6|31
1640935140000|2021-12-31 07:19:00|90533|90483|90535.6|90485.6|90535.6|90485.6|90533|90483|11
1640935150000|2021-12-31 07:19:10|90535.8|90485.8|90532.2|90482.2|90537.2|90487.2|90531.8|90481.8|25
1640935160000|2021-12-31 07:19:20|90531.6|90481.6|90529.1|90479.1|90532.5|90482.5|90528.8|90478.8|25
1640935170000|2021-12-31 07:19:30|90529.6|90479.6|90532.4|90482.4|90543.7|90483|90529.6|90471.3|17
1640935180000|2021-12-31 07:19:40|90534.4|90484.4|90533.1|90483.1|90534.4|90484.4|90532.3|90482.3|6
1640935190000|2021-12-31 07:19:50|90532.2|90482.2|90531.5|90481.5|90533.2|90483.2|90531.5|90481.5|8
1640935200000|2021-12-31 07:20:00|90531.7|90481.7|90532.7|90482.7|90533.8|90483.8|90531.3|90481.3|21
1640935210000|2021-12-31 07:20:10|90532.1|90482.1|90531.3|90481.3|90533.7|90483.7|90531.3|90481.3|27
1640935220000|2021-12-31 07:20:20|90531.2|90481.2|90519.6|90469.6|90531.9|90481.9|90519.1|90459.7|25
1640935230000|2021-12-31 07:20:30|90529|90458.5|90517.3|90467.3|90533.6|90471.5|90516.8|90458.4|21
1640935240000|2021-12-31 07:20:40|90517.1|90467.1|90513.9|90463.9|90523.9|90467.8|90513.5|90453.9|25
1640935250000|2021-12-31 07:20:50|90513.7|90463.7|90528|90455.5|90528|90465.9|90513.2|90454.2|8
1640935260000|2021-12-31 07:21:00|90525.4|90455|90515.1|90465.1|90526.6|90467|90514.4|90454.8|16
1640935270000|2021-12-31 07:21:10|90516.1|90466.1|90513.9|90463.9|90518.3|90468.3|90513.9|90463.9|13
1640935280000|2021-12-31 07:21:20|90512.4|90462.4|90513.9|90463.9|90514|90464|90510.9|90460.9|18
1640935290000|2021-12-31 07:21:30|90514|90464|90514.9|90464.9|90515.6|90465.6|90514|90464|13
1640935300000|2021-12-31 07:21:40|90515.2|90465.2|90513.3|90463.3|90515.8|90465.8|90513|90463|15
1640935310000|2021-12-31 07:21:50|90514.6|90464.6|90511.6|90461.6|90514.6|90464.6|90509.3|90459.3|16
1640935320000|2021-12-31 07:22:00|90513.9|90463.9|90514.2|90464.2|90514.2|90464.2|90510.1|90460.1|9
1640935330000|2021-12-31 07:22:10|90512.6|90462.6|90512.4|90462.4|90512.6|90462.6|90510.7|90460.7|9
1640935340000|2021-12-31 07:22:20|90511.7|90461.7|90511.2|90461.2|90513.1|90463.1|90509.8|90459.8|17
1640935350000|2021-12-31 07:22:30|90511|90461|90510.1|90460.1|90511.1|90461.1|90509.7|90459.7|10
1640935360000|2021-12-31 07:22:40|90509.6|90459.6|90508.8|90458.8|90512.1|90462.1|90508.8|90458.8|22
1640935370000|2021-12-31 07:22:50|90509.3|90459.3|90513.5|90463.5|90513.5|90463.5|90509.2|90459.2|18
1640935380000|2021-12-31 07:23:00|90512.7|90462.7|90516.9|90466.9|90517.8|90467.8|90511.9|90461.9|19
1640935390000|2021-12-31 07:23:10|90516.8|90466.8|90519.3|90469.3|90519.7|90469.7|90515.9|90465.9|27
1640935400000|2021-12-31 07:23:20|90520|90470|90533.2|90461.5|90534.5|90473.6|90520|90459.5|8
1640935410000|2021-12-31 07:23:30|90520.4|90470.4|90521.6|90471.6|90522.4|90472.4|90520.1|90470.1|21
1640935420000|2021-12-31 07:23:40|90521.3|90471.3|90519.5|90469.5|90521.6|90471.6|90519|90469|22
1640935430000|2021-12-31 07:23:50|90520.1|90470.1|90520.2|90470.2|90520.6|90470.6|90518.9|90468.9|21
1640935440000|2021-12-31 07:24:00|90521.4|90471.4|90524.8|90474.8|90525.1|90475.1|90519.3|90469.3|28
1640935450000|2021-12-31 07:24:10|90526.3|90476.3|90526.2|90476.2|90527.8|90477.8|90525.9|90475.9|22
1640935460000|2021-12-31 07:24:20|90526.1|90476.1|90527.1|90477.1|90527.9|90477.9|90525.9|90475.9|11
1640935470000|2021-12-31 07:24:30|90527.2|90477.2|90527.6|90477.6|90529.1|90479.1|90527.2|90477.2|24
1640935480000|2021-12-31 07:24:40|90528.6|90478.6|90526.5|90476.5|90528.6|90478.6|90526.5|90476.5|5
1640935490000|2021-12-31 07:24:50|90526.2|90476.2|90527.2|90477.2|90527.8|90477.8|90526.2|90476.2|21
1640935500000|2021-12-31 07:25:00|90526.9|90476.9|90532.4|90482.4|90536|90486|90525.8|90475.8|22
1640935510000|2021-12-31 07:25:10|90546.9|90466.6|90533.8|90483.8|90546.9|90483.8|90531.5|90466.6|16
1640935520000|2021-12-31 07:25:20|90534|90484|90535.2|90485.2|90536.1|90486.1|90533.2|90483.2|10
1640935530000|2021-12-31 07:25:30|90534.2|90484.2|90536.7|90486.7|90537.1|90487.1|90533.4|90483.4|19
1640935540000|2021-12-31 07:25:40|90536.5|90486.5|90531.6|90481.6|90542.1|90487.1|90531.2|90471.3|24
1640935550000|2021-12-31 07:25:50|90531.2|90481.2|90527.8|90477.8|90542.7|90481.2|90527.5|90471.3|17
1640935560000|2021-12-31 07:26:00|90527.7|90477.7|90527|90477|90527.9|90477.9|90527|90477|17
1640935570000|2021-12-31 07:26:10|90527.2|90477.2|90527.9|90477.9|90528.5|90478.5|90526.3|90476.3|10
1640935580000|2021-12-31 07:26:20|90528.3|90478.3|90528.1|90478.1|90528.4|90478.4|90526.4|90476.4|10
1640935590000|2021-12-31 07:26:30|90527.7|90477.7|90528.5|90478.5|90529.3|90479.3|90526.1|90476.1|11
1640935600000|2021-12-31 07:26:40|90528.3|90478.3|90527.6|90477.6|90528.4|90478.4|90527.4|90477.4|12
1640935610000|2021-12-31 07:26:50|90527.5|90477.5|90527.9|90477.9|90527.9|90477.9|90527.4|90477.4|8
1640935620000|2021-12-31 07:27:00|90527.8|90477.8|90530.5|90480.5|90531.3|90481.3|90527.3|90477.3|17
1640935630000|2021-12-31 07:27:10|90527.1|90477.1|90527.4|90477.4|90527.9|90477.9|90525.6|90475.6|16
1640935640000|2021-12-31 07:27:20|90527.9|90477.9|90531.7|90481.7|90543.1|90481.7|90527|90466.3|21
1640935650000|2021-12-31 07:27:30|90531.1|90481.1|90541.5|90491.5|90541.5|90491.5|90531.1|90481.1|44
1640935660000|2021-12-31 07:27:40|90543.8|90493.8|90554.1|90504.1|90565.2|90505.4|90543.8|90490.4|39
1640935670000|2021-12-31 07:27:50|90554.5|90504.5|90554.4|90504.4|90554.7|90504.7|90554.1|90504.1|8
1640935680000|2021-12-31 07:28:00|90554|90504|90555.8|90505.8|90576.6|90519.1|90554|90496.1|21
1640935690000|2021-12-31 07:28:10|90555.9|90505.9|90555.3|90505.3|90557.4|90507.4|90553|90503|27
1640935700000|2021-12-31 07:28:20|90556.5|90506.5|90556.1|90506.1|90556.6|90506.6|90554.5|90504.5|21
1640935710000|2021-12-31 07:28:30|90556.2|90506.2|90555.8|90505.8|90557.1|90507.1|90554.8|90504.8|32
1640935720000|2021-12-31 07:28:40|90555|90505|90556.9|90506.9|90559|90509|90554.7|90504.7|23
1640935730000|2021-12-31 07:28:50|90557.4|90507.4|90557.6|90507.6|90558|90508|90557.3|90507.3|13
1640935740000|2021-12-31 07:29:00|90557.2|90507.2|90557|90507|90557.6|90507.6|90556.1|90506.1|11
1640935750000|2021-12-31 07:29:10|90556.8|90506.8|90557|90507|90558|90508|90556.8|90506.8|5
1640935760000|2021-12-31 07:29:20|90558.1|90508.1|90558.1|90508.1|90559|90509|90556.2|90506.2|14
1640935770000|2021-12-31 07:29:30|90558.6|90508.6|90552|90502|90559.4|90509.4|90552|90502|31
1640935780000|2021-12-31 07:29:40|90552.4|90502.4|90553.1|90503.1|90553.5|90503.5|90552|90502|14
1640935790000|2021-12-31 07:29:50|90554.7|90504.7|90554.6|90504.6|90554.9|90504.9|90554.1|90504.1|15
1640935800000|2021-12-31 07:30:00|90554.5|90504.5|90570.9|90520.9|90575.1|90525.1|90554.5|90504.5|58
1640935810000|2021-12-31 07:30:10|90571.6|90521.6|90573.1|90523.1|90576.9|90526.9|90565.2|90515.2|30
1640935820000|2021-12-31 07:30:20|90572.8|90522.8|90577.1|90527.1|90579.7|90529.7|90572.7|90522.7|13
1640935830000|2021-12-31 07:30:30|90575.9|90525.9|90576.7|90526.7|90579|90529|90575.9|90525.9|9
1640935840000|2021-12-31 07:30:40|90578.9|90528.9|90574.7|90524.7|90578.9|90528.9|90572.7|90522.7|18
1640935850000|2021-12-31 07:30:50|90574.6|90524.6|90573.1|90523.1|90574.6|90524.6|90572.9|90522.9|7
1640935860000|2021-12-31 07:31:00|90573.2|90523.2|90574.9|90524.9|90577.2|90527.2|90573.2|90523.2|9
1640935870000|2021-12-31 07:31:10|90575.2|90525.2|90572.2|90522.2|90575.2|90525.2|90571.9|90521.9|30
1640935880000|2021-12-31 07:31:20|90572.4|90522.4|90575.9|90525.9|90578.6|90528.6|90572.4|90522.4|21
1640935890000|2021-12-31 07:31:30|90574.3|90524.3|90577.3|90527.3|90577.3|90527.3|90572.8|90522.8|11
1640935900000|2021-12-31 07:31:40|90576.2|90526.2|90570.2|90520.2|90576.3|90526.3|90569.4|90519.4|23
1640935910000|2021-12-31 07:31:50|90570.5|90520.5|90549.3|90499.3|90571.4|90521.4|90549.3|90499.3|28
1640935920000|2021-12-31 07:32:00|90549.8|90499.8|90549.8|90499.8|90552.4|90502.4|90544.4|90494.4|36
1640935930000|2021-12-31 07:32:10|90549.9|90499.9|90543|90493|90549.9|90499.9|90541.4|90491.4|34
1640935940000|2021-12-31 07:32:20|90542.7|90492.7|90538.3|90488.3|90543.5|90493.5|90538.1|90488.1|18
1640935950000|2021-12-31 07:32:30|90538.5|90488.5|90538.5|90488.5|90540.7|90490.7|90536.7|90486.7|36
1640935960000|2021-12-31 07:32:40|90539.2|90489.2|90527.6|90502.6|90539.7|90502.6|90527.6|90487|22
1640935970000|2021-12-31 07:32:50|90527.4|90502.4|90536.7|90486.7|90538.7|90502.9|90526.8|90485.4|18
1640935980000|2021-12-31 07:33:00|90538.5|90488.5|90538|90488|90542.4|90492.4|90538|90488|10
1640935990000|2021-12-31 07:33:10|90538.7|90488.7|90527.8|90477.8|90542.3|90492.3|90527.8|90477.8|32
1640936000000|2021-12-31 07:33:20|90528.8|90478.8|90530.4|90480.4|90533.4|90483.4|90526.7|90476.7|21
1640936010000|2021-12-31 07:33:30|90529.4|90479.4|90557.1|90507.1|90558.6|90508.6|90528.7|90478.7|38
1640936020000|2021-12-31 07:33:40|90554.6|90504.6|90553.7|90503.7|90566.8|90507.2|90553.5|90493.7|28
1640936030000|2021-12-31 07:33:50|90554|90504|90555.9|90505.9|90558.3|90508.3|90554|90504|21
1640936040000|2021-12-31 07:34:00|90555.8|90505.8|90553.2|90503.2|90559.4|90509.4|90553.2|90503.2|23
1640936050000|2021-12-31 07:34:10|90553.6|90503.6|90554.1|90504.1|90558.6|90508.6|90553.2|90503.2|22
1640936060000|2021-12-31 07:34:20|90556.8|90506.8|90554|90504|90560.9|90510.9|90554|90504|34
1640936070000|2021-12-31 07:34:30|90557.2|90507.2|90559.3|90509.3|90559.8|90509.8|90555.1|90505.1|19
1640936080000|2021-12-31 07:34:40|90557.9|90507.9|90570.2|90520.2|90570.2|90520.2|90557.9|90507.9|34
1640936090000|2021-12-31 07:34:50|90568.2|90518.2|90558.7|90508.7|90568.2|90518.2|90555.6|90505.6|53
1640936100000|2021-12-31 07:35:00|90557.4|90507.4|90561.2|90511.2|90561.5|90511.5|90553.1|90503.1|55
1640936110000|2021-12-31 07:35:10|90561|90511|90571.9|90521.9|90572.1|90522.1|90560.9|90510.9|51
1640936120000|2021-12-31 07:35:20|90571.5|90521.5|90571.1|90521.1|90572.5|90522.5|90568.5|90518.5|20
1640936130000|2021-12-31 07:35:30|90570.4|90520.4|90571.9|90521.9|90581.3|90521.9|90565.5|90509.3|19
1640936140000|2021-12-31 07:35:40|90571.2|90521.2|90576.6|90526.6|90581.5|90531.5|90568.5|90518.5|42
1640936150000|2021-12-31 07:35:50|90575.9|90525.9|90591|90541|90598.6|90548.6|90574.6|90524.6|47
1640936160000|2021-12-31 07:36:00|90592.1|90542.1|90591.6|90541.6|90603.3|90553.3|90587.6|90537.6|45
1640936170000|2021-12-31 07:36:10|90586.5|90536.5|90606.2|90556.2|90611.2|90561.2|90585.8|90535.8|27
1640936180000|2021-12-31 07:36:20|90604.8|90554.8|90606|90556|90606.5|90556.5|90602|90552|26
1640936190000|2021-12-31 07:36:30|90605.1|90555.1|90606.7|90556.7|90607.3|90557.3|90605.1|90555.1|20
1640936200000|2021-12-31 07:36:40|90607|90557|90615.1|90565.1|90622.8|90572.8|90607|90557|56
1640936210000|2021-12-31 07:36:50|90614.8|90564.8|90617.8|90567.8|90621.4|90571.4|90613.7|90563.7|25
1640936220000|2021-12-31 07:37:00|90615.9|90565.9|90614.6|90564.6|90619.8|90569.8|90611.7|90561.7|63
1640936230000|2021-12-31 07:37:10|90615.3|90565.3|90614.5|90564.5|90615.5|90565.5|90609.8|90559.8|55
1640936240000|2021-12-31 07:37:20|90614|90564|90617.3|90567.3|90617.3|90567.3|90611|90561|23
1640936250000|2021-12-31 07:37:30|90613.6|90563.6|90615.7|90565.7|90618.6|90568.6|90612.4|90562.4|47
1640936260000|2021-12-31 07:37:40|90615.6|90565.6|90615.6|90565.6|90618.9|90568.9|90613.5|90563.5|26
1640936270000|2021-12-31 07:37:50|90615.3|90565.3|90601.8|90551.8|90625.9|90569|90601.1|90535.6|45
1640936280000|2021-12-31 07:38:00|90604|90554|90605.2|90555.2|90608|90558|90601.2|90551.2|30
1640936290000|2021-12-31 07:38:10|90605.7|90555.7|90617.2|90567.2|90625.8|90570.8|90605.3|90555.3|30
1640936300000|2021-12-31 07:38:20|90618|90568|90617.8|90567.8|90618.3|90568.3|90614.7|90564.7|30
1640936310000|2021-12-31 07:38:30|90616.9|90566.9|90619.9|90569.9|90621|90571|90616.8|90566.8|19
1640936320000|2021-12-31 07:38:40|90619.2|90569.2|90617.1|90567.1|90620.6|90570.6|90616.6|90566.6|21
1640936330000|2021-12-31 07:38:50|90617.3|90567.3|90609.4|90559.4|90618|90568|90607.4|90557.4|31
1640936340000|2021-12-31 07:39:00|90608.6|90558.6|90603.7|90553.7|90613.4|90563.4|90603.6|90553.6|38
1640936350000|2021-12-31 07:39:10|90602.8|90552.8|90607.4|90557.4|90609.8|90559.8|90601.9|90551.9|25
1640936360000|2021-12-31 07:39:20|90607|90557|90603.4|90553.4|90607.7|90557.7|90602.2|90552.2|21
1640936370000|2021-12-31 07:39:30|90604.6|90554.6|90600.5|90550.5|90605|90555|90600.5|90550.5|16
1640936380000|2021-12-31 07:39:40|90597.7|90547.7|90600.7|90550.7|90601.8|90551.8|90597.5|90547.5|20
1640936390000|2021-12-31 07:39:50|90598.3|90548.3|90602.9|90552.9|90602.9|90552.9|90598.3|90548.3|14
1640936400000|2021-12-31 07:40:00|90603.3|90553.3|90605.9|90555.9|90612.1|90562.1|90601.2|90551.2|41
1640936410000|2021-12-31 07:40:10|90605.6|90555.6|90606.1|90556.1|90607.2|90557.2|90604.7|90554.7|30
1640936420000|2021-12-31 07:40:20|90606.3|90556.3|90603.3|90553.3|90607|90557|90598.5|90548.5|33
1640936430000|2021-12-31 07:40:30|90603|90553|90603.5|90553.5|90603.5|90553.5|90599.8|90549.8|4
1640936440000|2021-12-31 07:40:40|90597.9|90547.9|90599.8|90549.8|90605.7|90555.7|90597.9|90547.9|10
1640936450000|2021-12-31 07:40:50|90600.5|90550.5|90594.4|90544.4|90602.6|90552.6|90594.4|90544.4|20
1640936460000|2021-12-31 07:41:00|90596|90546|90597.2|90547.2|90602|90552|90593.6|90543.6|28
1640936470000|2021-12-31 07:41:10|90599.2|90549.2|90599.2|90549.2|90600.5|90550.5|90598.2|90548.2|16
1640936480000|2021-12-31 07:41:20|90599.6|90549.6|90600.6|90550.6|90600.8|90550.8|90598.3|90548.3|21
1640936490000|2021-12-31 07:41:30|90600.7|90550.7|90607.5|90557.5|90611.8|90561.8|90600.5|90550.5|21
1640936500000|2021-12-31 07:41:40|90606.8|90556.8|90603.2|90553.2|90606.8|90556.8|90603.2|90553.2|15
1640936510000|2021-12-31 07:41:50|90605.5|90555.5|90616.2|90566.2|90617.2|90567.2|90604.4|90554.4|28
1640936520000|2021-12-31 07:42:00|90617.3|90567.3|90618.7|90568.7|90619.8|90569.8|90614.1|90564.1|41
1640936530000|2021-12-31 07:42:10|90617.4|90567.4|90617.4|90567.4|90618.9|90568.9|90616.5|90566.5|13
1640936540000|2021-12-31 07:42:20|90618.7|90568.7|90611.6|90561.6|90618.9|90568.9|90610.6|90560.6|26
1640936550000|2021-12-31 07:42:30|90612.9|90562.9|90611.3|90561.3|90612.9|90562.9|90608.5|90558.5|15
1640936560000|2021-12-31 07:42:40|90612.2|90562.2|90610.8|90560.8|90612.4|90562.4|90610|90560|30
1640936570000|2021-12-31 07:42:50|90610.9|90560.9|90612.7|90562.7|90612.7|90562.7|90610.1|90560.1|16
1640936580000|2021-12-31 07:43:00|90613.3|90563.3|90612.6|90562.6|90615.6|90565.6|90612.2|90562.2|19
1640936590000|2021-12-31 07:43:10|90617.1|90567.1|90614.1|90564.1|90617.1|90567.1|90613.3|90563.3|14
1640936600000|2021-12-31 07:43:20|90614.7|90564.7|90613.4|90563.4|90614.7|90564.7|90611.2|90561.2|10
1640936610000|2021-12-31 07:43:30|90612.7|90562.7|90610.6|90560.6|90612.8|90562.8|90610.4|90560.4|14
1640936620000|2021-12-31 07:43:40|90610.5|90560.5|90605.7|90555.7|90612.6|90562.6|90604|90554|40
1640936630000|2021-12-31 07:43:50|90605.1|90555.1|90605.6|90555.6|90607.8|90557.8|90601.8|90551.8|20
1640936640000|2021-12-31 07:44:00|90605.3|90555.3|90607.3|90557.3|90607.7|90557.7|90605.2|90555.2|27
1640936650000|2021-12-31 07:44:10|90606.7|90556.7|90604.5|90554.5|90617.7|90556.8|90604.5|90543.4|9
1640936660000|2021-12-31 07:44:20|90608.1|90558.1|90606.9|90556.9|90609|90559|90604.6|90554.6|35
1640936670000|2021-12-31 07:44:30|90607.8|90557.8|90620.1|90570.1|90623.6|90573.6|90600.5|90550.5|56
1640936680000|2021-12-31 07:44:40|90620|90570|90624.1|90574.1|90627.2|90577.2|90618.6|90568.6|39
1640936690000|2021-12-31 07:44:50|90623.9|90573.9|90629.1|90579.1|90629.8|90579.8|90623|90573|40
1640936700000|2021-12-31 07:45:00|90630.3|90580.3|90627.2|90577.2|90630.7|90580.7|90625.9|90575.9|41
1640936710000|2021-12-31 07:45:10|90625.8|90575.8|90619.5|90569.5|90629.3|90579.3|90616.8|90566.8|41
1640936720000|2021-12-31 07:45:20|90619.4|90569.4|90618.2|90568.2|90620.2|90570.2|90617.7|90567.7|20
1640936730000|2021-12-31 07:45:30|90620.4|90570.4|90620.7|90570.7|90620.9|90570.9|90619|90569|20
1640936740000|2021-12-31 07:45:40|90620.1|90570.1|90621.4|90571.4|90621.4|90571.4|90617.1|90567.1|32
1640936750000|2021-12-31 07:45:50|90620.8|90570.8|90624|90574|90624.8|90574.8|90616.8|90566.8|39
1640936760000|2021-12-31 07:46:00|90622.4|90572.4|90625.4|90575.4|90625.6|90575.6|90620.6|90570.6|26
1640936770000|2021-12-31 07:46:10|90624.1|90574.1|90620.5|90570.5|90624.7|90574.7|90617.4|90567.4|34
1640936780000|2021-12-31 07:46:20|90619.5|90569.5|90620.7|90570.7|90621.4|90571.4|90616.7|90566.7|29
1640936790000|2021-12-31 07:46:30|90620.9|90570.9|90620.1|90570.1|90621.7|90571.7|90618.1|90568.1|30
1640936800000|2021-12-31 07:46:40|90619.8|90569.8|90618.9|90568.9|90622.2|90572.2|90616.9|90566.9|23
1640936810000|2021-12-31 07:46:50|90618.2|90568.2|90619.2|90569.2|90625.3|90575.3|90617.1|90567.1|40
1640936820000|2021-12-31 07:47:00|90618.5|90568.5|90621.7|90571.7|90624.3|90574.3|90618.5|90568.5|34
1640936830000|2021-12-31 07:47:10|90621.8|90571.8|90622.3|90572.3|90622.5|90572.5|90620.1|90570.1|31
1640936840000|2021-12-31 07:47:20|90622.5|90572.5|90622.2|90572.2|90623.2|90573.2|90621.5|90571.5|22
1640936850000|2021-12-31 07:47:30|90622.3|90572.3|90621.7|90571.7|90622.3|90572.3|90621.7|90571.7|2
1640936860000|2021-12-31 07:47:40|90617.2|90567.2|90626.5|90576.5|90629.1|90579.1|90617.2|90567.2|24
1640936870000|2021-12-31 07:47:50|90625.1|90575.1|90620.2|90570.2|90627.9|90577.9|90620.2|90570.2|64
1640936880000|2021-12-31 07:48:00|90622|90572|90620.8|90570.8|90622.6|90572.6|90619.1|90569.1|36
1640936890000|2021-12-31 07:48:10|90620.7|90570.7|90621.7|90571.7|90622.1|90572.1|90619.7|90569.7|31
1640936900000|2021-12-31 07:48:20|90621.5|90571.5|90618.1|90568.1|90621.9|90571.9|90617.2|90567.2|29
1640936910000|2021-12-31 07:48:30|90618.6|90568.6|90620.5|90570.5|90622.4|90572.4|90618.6|90568.6|40
1640936920000|2021-12-31 07:48:40|90619.9|90569.9|90616.3|90566.3|90620.2|90570.2|90613.3|90563.3|29
1640936930000|2021-12-31 07:48:50|90615.9|90565.9|90615|90565|90616.3|90566.3|90613.3|90563.3|36
1640936940000|2021-12-31 07:49:00|90615.6|90565.6|90620.7|90570.7|90623.2|90573.2|90613.5|90563.5|49
1640936950000|2021-12-31 07:49:10|90619.3|90569.3|90620.8|90570.8|90621.5|90571.5|90619.3|90569.3|16
1640936960000|2021-12-31 07:49:20|90620.3|90570.3|90621.1|90571.1|90623.2|90573.2|90620.3|90570.3|20
1640936970000|2021-12-31 07:49:30|90620.7|90570.7|90616.3|90566.3|90623.3|90573.3|90613|90563|47
1640936980000|2021-12-31 07:49:40|90617|90567|90615.8|90565.8|90617.3|90567.3|90611.9|90561.9|48
1640936990000|2021-12-31 07:49:50|90615.4|90565.4|90619|90569|90619.3|90569.3|90614.9|90564.9|43
1640937000000|2021-12-31 07:50:00|90618.1|90568.1|90613.4|90563.4|90618.9|90568.9|90611.2|90561.2|46
1640937010000|2021-12-31 07:50:10|90613.1|90563.1|90608.9|90558.9|90616.2|90566.2|90606|90556|41
1640937020000|2021-12-31 07:50:20|90608.2|90558.2|90608.5|90558.5|90610.1|90560.1|90607|90557|17
1640937030000|2021-12-31 07:50:30|90607.7|90557.7|90605.3|90555.3|90607.8|90557.8|90605.3|90555.3|21
1640937040000|2021-12-31 07:50:40|90606.6|90556.6|90610.9|90560.9|90612.9|90562.9|90605.5|90555.5|28
1640937050000|2021-12-31 07:50:50|90610.3|90560.3|90610.1|90560.1|90611.4|90561.4|90609.3|90559.3|16
1640937060000|2021-12-31 07:51:00|90610.6|90560.6|90615.1|90565.1|90619.2|90569.2|90609.2|90559.2|41
1640937070000|2021-12-31 07:51:10|90614.9|90564.9|90614.7|90564.7|90615.6|90565.6|90612.3|90562.3|31
1640937080000|2021-12-31 07:51:20|90613.5|90563.5|90623.9|90573.9|90629|90579|90613.5|90563.5|38
1640937090000|2021-12-31 07:51:30|90625.9|90575.9|90636.8|90586.8|90640.7|90590.7|90624.9|90574.9|49
1640937100000|2021-12-31 07:51:40|90636.6|90586.6|90648|90598|90660.1|90610.1|90636.6|90586.6|41
1640937110000|2021-12-31 07:51:50|90649.7|90599.7|90642.1|90592.1|90649.7|90599.7|90638.2|90588.2|47
1640937120000|2021-12-31 07:52:00|90643.8|90593.8|90650.6|90600.6|90651.7|90601.7|90641.8|90591.8|47
1640937130000|2021-12-31 07:52:10|90649.3|90599.3|90651.3|90601.3|90652.5|90602.5|90649.3|90599.3|23
1640937140000|2021-12-31 07:52:20|90651|90601|90649.9|90599.9|90651.9|90601.9|90648.2|90598.2|27
1640937150000|2021-12-31 07:52:30|90649|90599|90649.9|90599.9|90652.4|90602.4|90645.9|90595.9|26
1640937160000|2021-12-31 07:52:40|90649.6|90599.6|90659|90609|90659.2|90609.2|90649.1|90599.1|30
1640937170000|2021-12-31 07:52:50|90658.4|90608.4|90667.9|90617.9|90672.3|90622.3|90658.4|90608.4|71
1640937180000|2021-12-31 07:53:00|90664.4|90614.4|90670.6|90620.6|90676.8|90626.8|90664.4|90614.4|76
1640937190000|2021-12-31 07:53:10|90672.2|90622.2|90666.6|90616.6|90672.2|90622.2|90660.3|90610.3|69
1640937200000|2021-12-31 07:53:20|90666|90616|90673.8|90623.8|90679.1|90629.1|90662.2|90612.2|68
1640937210000|2021-12-31 07:53:30|90673.3|90623.3|90668.1|90618.1|90673.8|90623.8|90666.2|90616.2|40
1640937220000|2021-12-31 07:53:40|90667.7|90617.7|90676.7|90626.7|90676.7|90626.7|90664.6|90614.6|43
1640937230000|2021-12-31 07:53:50|90676.2|90626.2|90678.4|90628.4|90678.7|90628.7|90673.8|90623.8|45
1640937240000|2021-12-31 07:54:00|90678.3|90628.3|90693.1|90643.1|90697.6|90647.6|90678.3|90628.3|64
1640937250000|2021-12-31 07:54:10|90693.2|90643.2|90690.9|90640.9|90697.1|90647.1|90689.4|90639.4|56
1640937260000|2021-12-31 07:54:20|90688.9|90638.9|90688.3|90638.3|90694.4|90644.4|90688.1|90638.1|63
1640937270000|2021-12-31 07:54:30|90689.9|90639.9|90689.4|90639.4|90716.3|90666.3|90684.9|90634.9|65
1640937280000|2021-12-31 07:54:40|90691.2|90641.2|90691.1|90641.1|90698.3|90648.3|90688.2|90638.2|44
1640937290000|2021-12-31 07:54:50|90695|90645|90696.4|90646.4|90698.7|90648.7|90690.2|90640.2|43
1640937300000|2021-12-31 07:55:00|90697|90647|90701.8|90651.8|90707.4|90657.4|90692.6|90642.6|33
1640937310000|2021-12-31 07:55:10|90704.5|90654.5|90706.3|90656.3|90708.6|90658.6|90701.5|90651.5|41
1640937320000|2021-12-31 07:55:20|90706.6|90656.6|90725.9|90644.8|90727|90672.7|90705.2|90644.5|42
1640937330000|2021-12-31 07:55:30|90724.3|90648.4|90714.8|90664.8|90725.9|90670.1|90707.3|90641.9|33
1640937340000|2021-12-31 07:55:40|90715.2|90665.2|90708.5|90658.5|90725|90675|90698.9|90648.9|52
1640937350000|2021-12-31 07:55:50|90706.9|90656.9|90706.9|90656.9|90711|90661|90706.9|90656.9|19
1640937360000|2021-12-31 07:56:00|90706.8|90656.8|90710.9|90660.9|90717.2|90667.2|90706.8|90656.8|35
1640937370000|2021-12-31 07:56:10|90710.8|90660.8|90712.4|90662.4|90713.5|90663.5|90710.3|90660.3|24
1640937380000|2021-12-31 07:56:20|90712.5|90662.5|90709|90659|90714|90664|90709|90659|16
1640937390000|2021-12-31 07:56:30|90707.6|90657.6|90714.4|90664.4|90719.4|90667.7|90707.6|90646.4|46
1640937400000|2021-12-31 07:56:40|90713.3|90663.3|90715.6|90665.6|90717.6|90667.6|90712.3|90662.3|34
1640937410000|2021-12-31 07:56:50|90715.9|90665.9|90712.9|90662.9|90717.1|90667.1|90708.7|90658.7|31
1640937420000|2021-12-31 07:57:00|90713.8|90663.8|90724.2|90674.2|90725.3|90675.3|90710.4|90660.4|46
1640937430000|2021-12-31 07:57:10|90724.6|90674.6|90737.3|90687.3|90737.9|90687.9|90724.3|90674.3|42
1640937440000|2021-12-31 07:57:20|90737|90687|90746.2|90696.2|90746.8|90696.8|90737|90687|50
1640937450000|2021-12-31 07:57:30|90746.1|90696.1|90757.1|90707.1|90769.4|90719.4|90745.3|90695.3|39
1640937460000|2021-12-31 07:57:40|90756.9|90706.9|90746.2|90696.2|90758.4|90708.4|90745.4|90695.4|25
1640937470000|2021-12-31 07:57:50|90746.3|90696.3|90743.6|90693.6|90747.8|90697.8|90743.6|90693.6|19
1640937480000|2021-12-31 07:58:00|90743.7|90693.7|90752.2|90702.2|90752.2|90702.2|90742.2|90692.2|49
1640937490000|2021-12-31 07:58:10|90752|90702|90750.9|90700.9|90753|90703|90750.9|90700.9|37
1640937500000|2021-12-31 07:58:20|90750.3|90700.3|90754.3|90704.3|90755.9|90705.9|90750.3|90700.3|34
1640937510000|2021-12-31 07:58:30|90754.4|90704.4|90757.1|90707.1|90759.8|90709.8|90754.1|90704.1|24
1640937520000|2021-12-31 07:58:40|90757.2|90707.2|90760.5|90710.5|90762.7|90712.7|90756.4|90706.4|27
1640937530000|2021-12-31 07:58:50|90760.7|90710.7|90760.5|90710.5|90761.5|90711.5|90760|90710|20
1640937540000|2021-12-31 07:59:00|90760.4|90710.4|90762.7|90712.7|90766.7|90716.7|90759.8|90709.8|29
1640937550000|2021-12-31 07:59:10|90764.8|90714.8|90773.5|90723.5|90778|90728|90764.8|90714.8|38
1640937560000|2021-12-31 07:59:20|90773.1|90723.1|90777.4|90727.4|90778.2|90728.2|90773.1|90723.1|24
1640937570000|2021-12-31 07:59:30|90777.5|90727.5|90778.6|90728.6|90780.9|90730.9|90777.3|90727.3|28
1640937580000|2021-12-31 07:59:40|90780.3|90730.3|90778.4|90728.4|90780.4|90730.4|90778.3|90728.3|23
1640937590000|2021-12-31 07:59:50|90778.2|90728.2|90772.1|90722.1|90778.2|90728.2|90770|90720|37
1640937600000|2021-12-31 08:00:00|90771.9|90721.9|90765.4|90715.4|90772.5|90722.5|90765.3|90715.3|46
1640937610000|2021-12-31 08:00:10|90764.7|90714.7|90766.9|90716.9|90767.1|90717.1|90762.2|90712.2|45
1640937620000|2021-12-31 08:00:20|90766.8|90716.8|90766.1|90716.1|90768.7|90718.7|90765|90715|46
1640937630000|2021-12-31 08:00:30|90766.5|90716.5|90768.7|90718.7|90775.4|90725.4|90761.6|90711.6|53
1640937640000|2021-12-31 08:00:40|90767.5|90717.5|90767.7|90717.7|90768.9|90718.9|90766.1|90716.1|34
1640937650000|2021-12-31 08:00:50|90767.4|90717.4|90767.7|90717.7|90768.5|90718.5|90767.1|90717.1|29
1640937660000|2021-12-31 08:01:00|90767.6|90717.6|90781.5|90731.5|90783|90733|90766.5|90716.5|41
1640937670000|2021-12-31 08:01:10|90781.7|90731.7|90786.1|90736.1|90786.1|90736.1|90781.7|90731.7|35
1640937680000|2021-12-31 08:01:20|90785.9|90735.9|90799.9|90749.9|90799.9|90749.9|90783.5|90733.5|50
1640937690000|2021-12-31 08:01:30|90799.6|90749.6|90792.5|90742.5|90801.8|90751.8|90792.5|90742.5|24
1640937700000|2021-12-31 08:01:40|90792.4|90742.4|90806|90756|90807.6|90757.6|90792|90742|38
1640937710000|2021-12-31 08:01:50|90798.9|90748.9|90797.1|90747.1|90799|90749|90787.6|90737.6|54
1640937720000|2021-12-31 08:02:00|90797.3|90747.3|90801.3|90751.3|90804.6|90754.6|90791.5|90741.5|44
1640937730000|2021-12-31 08:02:10|90801.6|90751.6|90793.2|90743.2|90803.4|90753.4|90792.5|90742.5|39
1640937740000|2021-12-31 08:02:20|90793.9|90743.9|90807.7|90757.7|90812.8|90762.8|90793.9|90743.9|52
1640937750000|2021-12-31 08:02:30|90806.9|90756.9|90797.3|90747.3|90806.9|90756.9|90796.1|90746.1|44
1640937760000|2021-12-31 08:02:40|90798.3|90748.3|90802.2|90752.2|90802.2|90752.2|90797.4|90747.4|35
1640937770000|2021-12-31 08:02:50|90802.8|90752.8|90801|90751|90806.6|90756.6|90801|90751|51
1640937780000|2021-12-31 08:03:00|90800.5|90750.5|90784.2|90734.2|90801.8|90751.8|90783|90733|60
1640937790000|2021-12-31 08:03:10|90784.3|90734.3|90727|90677|90786.1|90736.1|90692.7|90628.8|47
1640937800000|2021-12-31 08:03:20|90738.3|90663|90728.1|90678.1|90740.6|90679|90724.4|90660.6|45
1640937810000|2021-12-31 08:03:30|90728.8|90678.8|90728.2|90678.2|90729.5|90679.5|90723.2|90673.2|33
1640937820000|2021-12-31 08:03:40|90722.1|90672.1|90730.7|90680.7|90732.4|90682.4|90722.1|90672.1|53
1640937830000|2021-12-31 08:03:50|90730.6|90680.6|90732.1|90682.1|90742.8|90684|90726.1|90671.7|45
1640937840000|2021-12-31 08:04:00|90730.5|90680.5|90717.3|90667.3|90731.1|90681.1|90716.3|90666.3|41
1640937850000|2021-12-31 08:04:10|90717.4|90667.4|90704.8|90654.8|90719|90668.2|90703.5|90642.8|43
1640937860000|2021-12-31 08:04:20|90703.6|90653.6|90694.2|90644.2|90704.8|90654.8|90691.2|90641.2|38
1640937870000|2021-12-31 08:04:30|90693.3|90643.3|90691.4|90641.4|90695.2|90645.2|90686.4|90636.4|43
1640937880000|2021-12-31 08:04:40|90690.9|90640.9|90676.9|90626.9|90694|90644|90675.7|90625.7|48
1640937890000|2021-12-31 08:04:50|90676.8|90626.8|90661.1|90611.1|90677.2|90627.2|90661|90611|47
1640937900000|2021-12-31 08:05:00|90662.6|90612.6|90646.4|90596.4|90663.1|90613.1|90646.2|90596.2|49
1640937910000|2021-12-31 08:05:10|90646.8|90596.8|90628.9|90578.9|90649.9|90599.9|90626.3|90576.3|63
1640937920000|2021-12-31 08:05:20|90629.5|90579.5|90640.2|90590.2|90641.1|90591.1|90628.8|90578.8|63
1640937930000|2021-12-31 08:05:30|90640.3|90590.3|90637.6|90587.6|90640.3|90590.3|90634.9|90584.9|43
1640937940000|2021-12-31 08:05:40|90636.8|90586.8|90624.8|90574.8|90637|90587|90624.2|90574.2|62
1640937950000|2021-12-31 08:05:50|90624.7|90574.7|90632.9|90582.9|90640.2|90590.2|90624.3|90574.3|52
1640937960000|2021-12-31 08:06:00|90632.2|90582.2|90626.1|90576.1|90632.2|90582.2|90625.6|90575.6|38
1640937970000|2021-12-31 08:06:10|90626.9|90576.9|90625.3|90575.3|90627.1|90577.1|90618.6|90568.6|35
1640937980000|2021-12-31 08:06:20|90625.4|90575.4|90597.2|90547.2|90625.4|90575.4|90590.9|90540.9|64
1640937990000|2021-12-31 08:06:30|90596.4|90546.4|90590.7|90540.7|90600.1|90550.1|90581.8|90531.8|51
1640938000000|2021-12-31 08:06:40|90590.2|90540.2|90585.7|90535.7|90591.7|90541.7|90584.7|90534.7|45
1640938010000|2021-12-31 08:06:50|90583.1|90533.1|90586.7|90536.7|90588.5|90538.5|90583.1|90533.1|39
1640938020000|2021-12-31 08:07:00|90587.1|90537.1|90597.1|90547.1|90597.1|90547.1|90586.3|90536.3|42
1640938030000|2021-12-31 08:07:10|90597.8|90547.8|90596.6|90546.6|90600.1|90550.1|90593.2|90543.2|47
1640938040000|2021-12-31 08:07:20|90593.8|90543.8|90595.8|90545.8|90597.9|90547.9|90593.8|90543.8|38
1640938050000|2021-12-31 08:07:30|90596.1|90546.1|90595.2|90545.2|90599.3|90549.3|90594.8|90544.8|15
1640938060000|2021-12-31 08:07:40|90595.5|90545.5|90595.2|90545.2|90595.7|90545.7|90594.8|90544.8|22
1640938070000|2021-12-31 08:07:50|90595.9|90545.9|90596.4|90546.4|90596.7|90546.7|90595.3|90545.3|10
1640938080000|2021-12-31 08:08:00|90596.3|90546.3|90592.9|90542.9|90598|90548|90587.3|90537.3|47
1640938090000|2021-12-31 08:08:10|90592.8|90542.8|90591.5|90541.5|90593.5|90543.5|90590.3|90540.3|21
1640938100000|2021-12-31 08:08:20|90590.9|90540.9|90591.7|90541.7|90591.9|90541.9|90590|90540|13
1640938110000|2021-12-31 08:08:30|90591.6|90541.6|90593|90543|90593|90543|90590.3|90540.3|17
1640938120000|2021-12-31 08:08:40|90593.1|90543.1|90585|90535|90593.1|90543.1|90580.8|90530.8|31
1640938130000|2021-12-31 08:08:50|90585.1|90535.1|90598.8|90548.8|90598.8|90548.8|90583.4|90533.4|47
1640938140000|2021-12-31 08:09:00|90601|90551|90591.4|90541.4|90601|90551|90590|90540|52
1640938150000|2021-12-31 08:09:10|90592.6|90542.6|90598|90548|90603.1|90553.1|90585.3|90535.3|62
1640938160000|2021-12-31 08:09:20|90598.1|90548.1|90595.1|90545.1|90604.3|90554.3|90594.4|90544.4|41
1640938170000|2021-12-31 08:09:30|90594.5|90544.5|90600.9|90550.9|90604.7|90554.7|90594.5|90544.5|38
1640938180000|2021-12-31 08:09:40|90602.1|90552.1|90595.5|90545.5|90603.3|90553.3|90595.4|90545.4|38
1640938190000|2021-12-31 08:09:50|90596|90546|90595.6|90545.6|90601|90551|90593.5|90543.5|40
1640938200000|2021-12-31 08:10:00|90595.7|90545.7|90598.7|90548.7|90603.6|90553.6|90595.4|90545.4|50
1640938210000|2021-12-31 08:10:10|90598.2|90548.2|90600.7|90550.7|90600.7|90550.7|90597.5|90547.5|34
1640938220000|2021-12-31 08:10:20|90600.3|90550.3|90599.7|90549.7|90601.5|90551.5|90599.2|90549.2|39
1640938230000|2021-12-31 08:10:30|90600.7|90550.7|90598.6|90548.6|90602.2|90552.2|90598.6|90548.6|31
1640938240000|2021-12-31 08:10:40|90598.4|90548.4|90594.2|90544.2|90598.9|90548.9|90593.7|90543.7|42
1640938250000|2021-12-31 08:10:50|90594.3|90544.3|90594.6|90544.6|90594.9|90544.9|90592.6|90542.6|42
1640938260000|2021-12-31 08:11:00|90594.9|90544.9|90595.9|90545.9|90596.2|90546.2|90594.5|90544.5|11
1640938270000|2021-12-31 08:11:10|90596.1|90546.1|90595.2|90545.2|90596.2|90546.2|90594.1|90544.1|26
1640938280000|2021-12-31 08:11:20|90596.2|90546.2|90599.5|90549.5|90599.5|90549.5|90594.9|90544.9|37
1640938290000|2021-12-31 08:11:30|90599.6|90549.6|90606.3|90556.3|90610.8|90560.8|90599.6|90549.6|47
1640938300000|2021-12-31 08:11:40|90606.4|90556.4|90608|90558|90610.4|90560.4|90605.7|90555.7|57
1640938310000|2021-12-31 08:11:50|90606.9|90556.9|90608.8|90558.8|90610.1|90560.1|90606|90556|32
1640938320000|2021-12-31 08:12:00|90610|90560|90616.3|90566.3|90622.9|90572.9|90608.1|90558.1|40
1640938330000|2021-12-31 08:12:10|90616.4|90566.4|90616.4|90566.4|90617.3|90567.3|90615.1|90565.1|24
1640938340000|2021-12-31 08:12:20|90615.8|90565.8|90618.2|90568.2|90618.2|90568.2|90614.6|90564.6|27
1640938350000|2021-12-31 08:12:30|90617.7|90567.7|90621.1|90571.1|90627.6|90577.6|90617.3|90567.3|34
1640938360000|2021-12-31 08:12:40|90620.9|90570.9|90621.7|90571.7|90622.4|90572.4|90620.8|90570.8|11
1640938370000|2021-12-31 08:12:50|90622.4|90572.4|90621.9|90571.9|90622.5|90572.5|90621.1|90571.1|14
1640938380000|2021-12-31 08:13:00|90622.4|90572.4|90620.2|90570.2|90627.7|90577.7|90619.3|90569.3|38
1640938390000|2021-12-31 08:13:10|90619.8|90569.8|90618|90568|90622.6|90572.6|90618|90568|32
1640938400000|2021-12-31 08:13:20|90618.1|90568.1|90621.4|90571.4|90621.7|90571.7|90618.1|90568.1|27
1640938410000|2021-12-31 08:13:30|90621.5|90571.5|90617|90567|90623.7|90573.7|90615.8|90565.8|41
1640938420000|2021-12-31 08:13:40|90613.3|90563.3|90561.7|90511.7|90613.3|90563.3|90559.4|90509.4|48
1640938430000|2021-12-31 08:13:50|90562.6|90512.6|90553|90503|90564.9|90514.9|90546.6|90496.6|33
1640938440000|2021-12-31 08:14:00|90554.3|90504.3|90538|90488|90554.3|90504.3|90532.5|90482.5|31
1640938450000|2021-12-31 08:14:10|90537.2|90487.2|90539.1|90489.1|90541.8|90491.8|90532.4|90482.4|39
1640938460000|2021-12-31 08:14:20|90538.7|90488.7|90540.2|90490.2|90540.6|90490.6|90535.8|90485.8|45
1640938470000|2021-12-31 08:14:30|90539.8|90489.8|90541.7|90491.7|90541.8|90491.8|90539.1|90489.1|32
1640938480000|2021-12-31 08:14:40|90541.6|90491.6|90542.5|90492.5|90543.6|90493.6|90541.1|90491.1|33
1640938490000|2021-12-31 08:14:50|90542.7|90492.7|90543.9|90493.9|90545.1|90495.1|90542.5|90492.5|28
1640938500000|2021-12-31 08:15:00|90543.7|90493.7|90541.6|90491.6|90564.8|90514.8|90539.6|90489.6|46
1640938510000|2021-12-31 08:15:10|90540.5|90490.5|90535.1|90485.1|90540.5|90490.5|90530.4|90480.4|50
1640938520000|2021-12-31 08:15:20|90533.7|90483.7|90538.2|90488.2|90539.1|90489.1|90533.5|90483.5|41
1640938530000|2021-12-31 08:15:30|90538|90488|90537.7|90487.7|90538.7|90488.7|90537.4|90487.4|25
1640938540000|2021-12-31 08:15:40|90540.4|90490.4|90527.3|90477.3|90541.3|90491.3|90526.6|90476.6|56
1640938550000|2021-12-31 08:15:50|90527.1|90477.1|90517.2|90467.2|90532.1|90482.1|90514.9|90464.9|46
1640938560000|2021-12-31 08:16:00|90516.1|90466.1|90538.4|90488.4|90544.2|90494.2|90516.1|90466.1|50
1640938570000|2021-12-31 08:16:10|90538.3|90488.3|90524.3|90474.3|90539|90489|90514.6|90464.6|56
1640938580000|2021-12-31 08:16:20|90524.1|90474.1|90526.7|90476.7|90527.8|90477.8|90524.1|90474.1|30
1640938590000|2021-12-31 08:16:30|90526.6|90476.6|90535.5|90485.5|90535.5|90485.5|90523.3|90473.3|42
1640938600000|2021-12-31 08:16:40|90535.2|90485.2|90534.9|90484.9|90535.2|90485.2|90533.1|90483.1|6
1640938610000|2021-12-31 08:16:50|90535.8|90485.8|90531.1|90481.1|90552.3|90502.3|90530.9|90480.9|51
1640938620000|2021-12-31 08:17:00|90531.4|90481.4|90528.4|90478.4|90531.4|90481.4|90527.4|90477.4|14
1640938630000|2021-12-31 08:17:10|90527.9|90477.9|90556.8|90506.8|90568|90510.6|90527.4|90477.4|52
1640938640000|2021-12-31 08:17:20|90556.2|90506.2|90559.3|90509.3|90573.8|90511.3|90555.7|90492.7|44
1640938650000|2021-12-31 08:17:30|90559.1|90509.1|90548.8|90498.8|90570|90510.5|90539.6|90489.6|44
1640938660000|2021-12-31 08:17:40|90551|90501|90526.3|90476.3|90564|90514|90523.4|90473.4|68
1640938670000|2021-12-31 08:17:50|90525.7|90475.7|90547.4|90497.4|90555.7|90505.7|90523.4|90473.4|41
1640938680000|2021-12-31 08:18:00|90545.7|90495.7|90536|90486|90548.6|90498.6|90536|90486|26
1640938690000|2021-12-31 08:18:10|90536.5|90486.5|90532.7|90482.7|90538.7|90488.7|90532.7|90482.7|23
1640938700000|2021-12-31 08:18:20|90532.3|90482.3|90532.5|90482.5|90546.1|90496.1|90530.5|90480.5|45
1640938710000|2021-12-31 08:18:30|90532.3|90482.3|90553.3|90483.3|90556|90506|90530.5|90480.5|61
1640938720000|2021-12-31 08:18:40|90542.6|90492.6|90546.4|90496.4|90547.1|90497.1|90541.5|90491.5|35
1640938730000|2021-12-31 08:18:50|90546.6|90496.6|90549.9|90499.9|90567.2|90507.2|90531.4|90481.4|53
1640938740000|2021-12-31 08:19:00|90550.7|90500.7|90551|90501|90552|90502|90547.7|90497.7|25
1640938750000|2021-12-31 08:19:10|90550.3|90500.3|90552.3|90502.3|90553.7|90503.7|90547.6|90497.6|27
1640938760000|2021-12-31 08:19:20|90552.2|90502.2|90548.6|90498.6|90552.2|90502.2|90548.1|90498.1|43
1640938770000|2021-12-31 08:19:30|90548.2|90498.2|90549.9|90499.9|90552.3|90502.3|90547.7|90497.7|14
1640938780000|2021-12-31 08:19:40|90548.5|90498.5|90545.8|90495.8|90548.5|90498.5|90545|90495|18
1640938790000|2021-12-31 08:19:50|90544.9|90494.9|90543.6|90493.6|90546.3|90496.3|90543.5|90493.5|18
1640938800000|2021-12-31 08:20:00|90543.7|90493.7|90551.8|90501.8|90553.5|90503.5|90543.2|90493.2|25
1640938810000|2021-12-31 08:20:10|90552|90502|90555.4|90505.4|90556.2|90506.2|90552|90502|40
1640938820000|2021-12-31 08:20:20|90555.2|90505.2|90545.6|90495.6|90555.9|90505.9|90544.6|90494.6|44
1640938830000|2021-12-31 08:20:30|90545.7|90495.7|90536.4|90486.4|90545.9|90495.9|90535.3|90485.3|32
1640938840000|2021-12-31 08:20:40|90536.2|90486.2|90537.7|90487.7|90539.7|90489.7|90535.9|90485.9|33
1640938850000|2021-12-31 08:20:50|90537.4|90487.4|90538.7|90488.7|90538.9|90488.9|90537.3|90487.3|18
1640938860000|2021-12-31 08:21:00|90538.6|90488.6|90566.2|90516.2|90568.2|90518.2|90534.3|90484.3|50
1640938870000|2021-12-31 08:21:10|90565.5|90515.5|90546.7|90496.7|90568|90518|90545.2|90495.2|57
1640938880000|2021-12-31 08:21:20|90546.6|90496.6|90553.5|90503.5|90563.9|90513.9|90540.6|90490.6|39
1640938890000|2021-12-31 08:21:30|90553.6|90503.6|90554.7|90504.7|90556.3|90506.3|90553.6|90503.6|16
1640938900000|2021-12-31 08:21:40|90555|90505|90552.1|90502.1|90555.4|90505.4|90550.7|90500.7|36
1640938910000|2021-12-31 08:21:50|90552.2|90502.2|90549.5|90499.5|90552.2|90502.2|90546.8|90496.8|32
1640938920000|2021-12-31 08:22:00|90549.6|90499.6|90546.7|90496.7|90551.4|90501.4|90542.5|90492.5|24
1640938930000|2021-12-31 08:22:10|90547.1|90497.1|90549.1|90499.1|90550|90500|90543.8|90493.8|22
1640938940000|2021-12-31 08:22:20|90549|90499|90550.7|90500.7|90553.8|90503.8|90542.8|90492.8|33
1640938950000|2021-12-31 08:22:30|90550.4|90500.4|90551.2|90501.2|90554.4|90504.4|90548.5|90498.5|23
1640938960000|2021-12-31 08:22:40|90550.9|90500.9|90551.5|90501.5|90552.3|90502.3|90546.4|90496.4|18
1640938970000|2021-12-31 08:22:50|90550.8|90500.8|90550.9|90500.9|90553.2|90503.2|90546.8|90496.8|29
1640938980000|2021-12-31 08:23:00|90551.5|90501.5|90546.6|90496.6|90563.7|90512.6|90542.3|90491.4|40
1640938990000|2021-12-31 08:23:10|90544.1|90494.1|90555.5|90505.5|90573.8|90517|90543.1|90492.8|32
1640939000000|2021-12-31 08:23:20|90558.2|90508.2|90546.1|90496.1|90558.2|90508.2|90538.2|90488.2|46
1640939010000|2021-12-31 08:23:30|90545.4|90495.4|90546|90496|90546.9|90496.9|90544.8|90494.8|38
1640939020000|2021-12-31 08:23:40|90545.8|90495.8|90552.6|90502.6|90559.4|90509.4|90539|90489|64
1640939030000|2021-12-31 08:23:50|90548.4|90498.4|90554.2|90504.2|90556.4|90506.4|90546.2|90496.2|46
1640939040000|2021-12-31 08:24:00|90549.3|90499.3|90531.5|90481.5|90557.1|90502.9|90529.8|90479.8|60
1640939050000|2021-12-31 08:24:10|90530.7|90480.7|90533.1|90483.1|90544.8|90485.9|90523.1|90468.8|61
1640939060000|2021-12-31 08:24:20|90532.9|90482.9|90523.6|90473.6|90543.4|90485.7|90520.4|90470.4|42
1640939070000|2021-12-31 08:24:30|90521.1|90471.1|90525.7|90475.7|90539.8|90486.9|90521.1|90466.1|50
1640939080000|2021-12-31 08:24:40|90525.9|90475.9|90505.3|90455.3|90525.9|90475.9|90505.3|90455.3|47
1640939090000|2021-12-31 08:24:50|90505.8|90455.8|90501.4|90451.4|90508.9|90458.9|90499.2|90449.2|27
1640939100000|2021-12-31 08:25:00|90501.8|90451.8|90521.6|90471.6|90531.3|90481.3|90492.9|90442.9|55
1640939110000|2021-12-31 08:25:10|90522.5|90472.5|90510.4|90460.4|90526.6|90474.3|90504.1|90454.1|48
1640939120000|2021-12-31 08:25:20|90509.6|90459.6|90513.9|90463.9|90516.7|90466.7|90506.4|90456.4|37
1640939130000|2021-12-31 08:25:30|90511.2|90461.2|90497.9|90447.9|90511.2|90461.2|90495.8|90445.8|37
1640939140000|2021-12-31 08:25:40|90497.5|90447.5|90498.3|90448.3|90498.3|90448.3|90497|90447|22
1640939150000|2021-12-31 08:25:50|90498.4|90448.4|90477.5|90427.5|90498.4|90448.4|90465.4|90415.4|56
1640939160000|2021-12-31 08:26:00|90477.1|90427.1|90485|90435|90485.2|90435.2|90473.9|90423.9|57
1640939170000|2021-12-31 08:26:10|90484.3|90434.3|90491.1|90441.1|90499.6|90444.2|90480.9|90422.5|45
1640939180000|2021-12-31 08:26:20|90492|90442|90487.8|90437.8|90492|90442|90483.8|90433.8|44
1640939190000|2021-12-31 08:26:30|90486.9|90436.9|90488.3|90438.3|90497.8|90439.5|90486.9|90426.9|22
1640939200000|2021-12-31 08:26:40|90488.1|90438.1|90487.9|90437.9|90488.7|90438.7|90487.7|90437.7|15
1640939210000|2021-12-31 08:26:50|90488|90438|90486.2|90436.2|90498.3|90438.7|90486.2|90427.5|19
1640939220000|2021-12-31 08:27:00|90486.1|90436.1|90484.7|90434.7|90495.4|90445.4|90484.7|90434.7|42
1640939230000|2021-12-31 08:27:10|90485|90435|90486.4|90436.4|90487.2|90437.2|90484.6|90434.6|37
1640939240000|2021-12-31 08:27:20|90486.8|90436.8|90484|90434|90486.8|90436.8|90484|90434|22
1640939250000|2021-12-31 08:27:30|90486|90436|90491.4|90441.4|90491.6|90441.6|90486|90436|29
1640939260000|2021-12-31 08:27:40|90490.9|90440.9|90489|90439|90490.9|90440.9|90488.7|90438.7|16
1640939270000|2021-12-31 08:27:50|90489.1|90439.1|90489.8|90439.8|90490.8|90440.8|90488.2|90438.2|21
1640939280000|2021-12-31 08:28:00|90489.7|90439.7|90491.2|90441.2|90492.9|90442.9|90489|90439|23
1640939290000|2021-12-31 08:28:10|90490.4|90440.4|90492.5|90442.5|90492.5|90442.5|90489.3|90439.3|14
1640939300000|2021-12-31 08:28:20|90493.6|90443.6|90508.8|90458.8|90508.8|90458.8|90489.6|90439.6|62
1640939310000|2021-12-31 08:28:30|90508.3|90458.3|90498.2|90448.2|90508.3|90458.3|90495.3|90445.3|35
1640939320000|2021-12-31 08:28:40|90498.4|90448.4|90496.2|90446.2|90498.4|90448.4|90495.2|90445.2|23
1640939330000|2021-12-31 08:28:50|90495.9|90445.9|90488.2|90438.2|90496.7|90446.7|90488.2|90438.2|19
1640939340000|2021-12-31 08:29:00|90488|90438|90489|90439|90490.3|90440.3|90486.9|90436.9|28
1640939350000|2021-12-31 08:29:10|90488.8|90438.8|90507.1|90457.1|90508.8|90458.8|90488|90438|50
1640939360000|2021-12-31 08:29:20|90507|90457|90513.9|90463.9|90517.8|90467.8|90504|90454|64
1640939370000|2021-12-31 08:29:30|90513.7|90463.7|90512.9|90462.9|90513.7|90463.7|90511.8|90461.8|14
1640939380000|2021-12-31 08:29:40|90513.1|90463.1|90518.2|90468.2|90519.9|90469.9|90513.1|90463.1|35
1640939390000|2021-12-31 08:29:50|90517.8|90467.8|90515|90465|90519.2|90469.2|90512.5|90462.5|27
1640939400000|2021-12-31 08:30:00|90515.1|90465.1|90509.3|90459.3|90515.2|90465.2|90509.3|90459.3|29
1640939410000|2021-12-31 08:30:10|90510.7|90460.7|90513|90463|90513.7|90463.7|90504.2|90454.2|41
1640939420000|2021-12-31 08:30:20|90512.8|90462.8|90509.6|90459.6|90513.1|90463.1|90509.5|90459.5|19
1640939430000|2021-12-31 08:30:30|90509|90459|90499.1|90449.1|90510.1|90460.1|90496.9|90446.9|26
1640939440000|2021-12-31 08:30:40|90497.6|90447.6|90508.8|90458.8|90512.7|90462.7|90495|90445|51
1640939450000|2021-12-31 08:30:50|90512.9|90462.9|90500.3|90450.3|90513.4|90463.4|90499.8|90449.8|60
1640939460000|2021-12-31 08:31:00|90501.5|90451.5|90498.7|90448.7|90508.9|90458.9|90498.4|90448.4|58
1640939470000|2021-12-31 08:31:10|90498.3|90448.3|90497.7|90447.7|90500|90450|90497.4|90447.4|21
1640939480000|2021-12-31 08:31:20|90497.8|90447.8|90498.6|90448.6|90498.9|90448.9|90497.3|90447.3|13
1640939490000|2021-12-31 08:31:30|90498.1|90448.1|90501.2|90451.2|90502.5|90452.5|90498.1|90448.1|31
1640939500000|2021-12-31 08:31:40|90501|90451|90509.4|90459.4|90509.6|90459.6|90500.7|90450.7|35
1640939510000|2021-12-31 08:31:50|90509.1|90459.1|90507.5|90457.5|90509.1|90459.1|90506.6|90456.6|15
1640939520000|2021-12-31 08:32:00|90506.3|90456.3|90506.5|90456.5|90507.6|90457.6|90506|90456|23
1640939530000|2021-12-31 08:32:10|90507|90457|90508.6|90458.6|90510.9|90460.9|90502.8|90452.8|36
1640939540000|2021-12-31 08:32:20|90508|90458|90508.9|90458.9|90508.9|90458.9|90506.1|90456.1|9
1640939550000|2021-12-31 08:32:30|90506.9|90456.9|90508.6|90458.6|90509.1|90459.1|90506.9|90456.9|10
1640939560000|2021-12-31 08:32:40|90508.8|90458.8|90512.3|90462.3|90512.3|90462.3|90508.8|90458.8|21
1640939570000|2021-12-31 08:32:50|90512.1|90462.1|90512.4|90462.4|90513.7|90463.7|90512.1|90462.1|8
1640939580000|2021-12-31 08:33:00|90508.6|90458.6|90527.4|90454.5|90529.5|90467.6|90508.6|90452.7|18
1640939590000|2021-12-31 08:33:10|90527.5|90452.3|90511.6|90461.6|90528.1|90467|90510.8|90452.3|28
1640939600000|2021-12-31 08:33:20|90510.8|90460.8|90511.2|90461.2|90522.3|90461.5|90510.6|90449.7|19
1640939610000|2021-12-31 08:33:30|90510.9|90460.9|90511.1|90461.1|90511.3|90461.3|90510.1|90460.1|17
1640939620000|2021-12-31 08:33:40|90510.9|90460.9|90503.1|90453.1|90513.5|90463.5|90501.1|90451.1|13
1640939630000|2021-12-31 08:33:50|90504.1|90454.1|90502|90452|90505.7|90455.7|90500.7|90450.7|14
1640939640000|2021-12-31 08:34:00|90502.9|90452.9|90502.2|90452.2|90502.9|90452.9|90501.2|90451.2|23
1640939650000|2021-12-31 08:34:10|90501.9|90451.9|90492.2|90442.2|90501.9|90451.9|90492.2|90442.2|43
1640939660000|2021-12-31 08:34:20|90492.1|90442.1|90497.8|90447.8|90498.8|90448.8|90490.5|90440.5|35
1640939670000|2021-12-31 08:34:30|90498|90448|90503.6|90453.6|90505.8|90455.8|90498|90448|30
1640939680000|2021-12-31 08:34:40|90503.5|90453.5|90504.1|90454.1|90506.3|90456.3|90500.8|90450.8|47
1640939690000|2021-12-31 08:34:50|90503.2|90453.2|90503|90453|90505|90455|90502.7|90452.7|12
1640939700000|2021-12-31 08:35:00|90502.8|90452.8|90507.5|90457.5|90512.8|90462.8|90502.8|90452.8|29
1640939710000|2021-12-31 08:35:10|90509.4|90459.4|90509.6|90459.6|90510.6|90460.6|90508.7|90458.7|16
1640939720000|2021-12-31 08:35:20|90510|90460|90508|90458|90510|90460|90508|90458|13
1640939730000|2021-12-31 08:35:30|90508.1|90458.1|90506.3|90456.3|90509.5|90459.5|90506.1|90456.1|26
1640939740000|2021-12-31 08:35:40|90505.2|90455.2|90503.6|90453.6|90506.6|90456.6|90501.1|90451.1|30
1640939750000|2021-12-31 08:35:50|90504.1|90454.1|90503.9|90453.9|90504.4|90454.4|90503.2|90453.2|16
1640939760000|2021-12-31 08:36:00|90504.1|90454.1|90524.2|90474.2|90545.8|90495.8|90502.4|90452.4|49
1640939770000|2021-12-31 08:36:10|90523.9|90473.9|90522.9|90472.9|90524.8|90474.8|90522.2|90472.2|31
1640939780000|2021-12-31 08:36:20|90523.5|90473.5|90523.2|90473.2|90523.6|90473.6|90522.9|90472.9|7
1640939790000|2021-12-31 08:36:30|90523.1|90473.1|90526.5|90476.5|90528.7|90478.7|90518.4|90468.4|21
1640939800000|2021-12-31 08:36:40|90527.6|90477.6|90526.7|90476.7|90531.1|90481.1|90519.5|90469.5|46
1640939810000|2021-12-31 08:36:50|90524.7|90474.7|90523.7|90473.7|90526.2|90476.2|90522.3|90472.3|23
1640939820000|2021-12-31 08:37:00|90523|90473|90522.5|90472.5|90523.8|90473.8|90520.1|90470.1|24
1640939830000|2021-12-31 08:37:10|90522|90472|90520.4|90470.4|90522|90472|90520.4|90470.4|13
1640939840000|2021-12-31 08:37:20|90520.8|90470.8|90516.9|90466.9|90520.9|90470.9|90516.9|90466.9|14
1640939850000|2021-12-31 08:37:30|90517.5|90467.5|90517.1|90467.1|90519.1|90469.1|90517.1|90467.1|21
1640939860000|2021-12-31 08:37:40|90516.1|90466.1|90518.3|90468.3|90518.3|90468.3|90516|90466|14
1640939870000|2021-12-31 08:37:50|90518.2|90468.2|90518.7|90468.7|90519.9|90469.9|90517.7|90467.7|24
1640939880000|2021-12-31 08:38:00|90518|90468|90519.2|90469.2|90519.2|90469.2|90517.9|90467.9|17
1640939890000|2021-12-31 08:38:10|90519.3|90469.3|90521.8|90471.8|90523.2|90473.2|90517.1|90467.1|22
1640939900000|2021-12-31 08:38:20|90521.7|90471.7|90519.1|90469.1|90522.8|90472.8|90518.4|90468.4|27
1640939910000|2021-12-31 08:38:30|90518.9|90468.9|90519.9|90469.9|90523.4|90473.4|90518.9|90468.9|16
1640939920000|2021-12-31 08:38:40|90519.7|90469.7|90519.9|90469.9|90521|90471|90519.6|90469.6|16
1640939930000|2021-12-31 08:38:50|90519.6|90469.6|90517.2|90467.2|90519.6|90469.6|90515|90465|25
1640939940000|2021-12-31 08:39:00|90515.9|90465.9|90526.8|90476.8|90536.9|90486.9|90515.9|90465.9|58
1640939950000|2021-12-31 08:39:10|90526.5|90476.5|90528.6|90478.6|90545.2|90495.2|90525.2|90475.2|56
1640939960000|2021-12-31 08:39:20|90529.4|90479.4|90522.5|90472.5|90531.6|90481.6|90520|90470|56
1640939970000|2021-12-31 08:39:30|90523.1|90473.1|90525.5|90475.5|90530.5|90480.5|90520.9|90470.9|26
1640939980000|2021-12-31 08:39:40|90525.1|90475.1|90528|90478|90531.2|90481.2|90525.1|90475.1|31
1640939990000|2021-12-31 08:39:50|90527.4|90477.4|90526.3|90476.3|90529.3|90479.3|90526.2|90476.2|28
1640940000000|2021-12-31 08:40:00|90527.9|90477.9|90528.6|90478.6|90529.5|90479.5|90520.8|90470.8|61
1640940010000|2021-12-31 08:40:10|90530.4|90480.4|90520.2|90470.2|90534.3|90484.3|90519.5|90469.5|40
1640940020000|2021-12-31 08:40:20|90524.2|90474.2|90551|90501|90551|90501|90521.1|90471.1|44
1640940030000|2021-12-31 08:40:30|90550.7|90500.7|90566.9|90516.9|90566.9|90516.9|90527.7|90477.7|74
1640940040000|2021-12-31 08:40:40|90567.1|90517.1|90560.6|90510.6|90567.1|90517.1|90558.4|90508.4|23
1640940050000|2021-12-31 08:40:50|90561|90511|90564.1|90514.1|90566|90516|90557.5|90507.5|37
1640940060000|2021-12-31 08:41:00|90566.3|90516.3|90566.7|90516.7|90567.8|90517.8|90558.8|90508.8|35
1640940070000|2021-12-31 08:41:10|90566.8|90516.8|90567|90517|90577.4|90527.4|90559.9|90509.9|64
1640940080000|2021-12-31 08:41:20|90565.6|90515.6|90549.5|90499.5|90578.6|90528.6|90549|90499|65
1640940090000|2021-12-31 08:41:30|90553.2|90503.2|90554|90504|90554|90504|90550.9|90500.9|29
1640940100000|2021-12-31 08:41:40|90553.9|90503.9|90572.8|90522.8|90574.6|90524.6|90553.9|90503.9|57
1640940110000|2021-12-31 08:41:50|90571.9|90521.9|90579.9|90529.9|90579.9|90529.9|90569|90519|72
1640940120000|2021-12-31 08:42:00|90577.7|90527.7|90567.7|90517.7|90577.7|90527.7|90567.1|90517.1|55
1640940130000|2021-12-31 08:42:10|90570.1|90520.1|90562.3|90512.3|90570.1|90520.1|90561.8|90511.8|28
1640940140000|2021-12-31 08:42:20|90561.4|90511.4|90574.2|90524.2|90594|90544|90559.8|90509.8|50
1640940150000|2021-12-31 08:42:30|90573.5|90523.5|90577.9|90527.9|90578.6|90528.6|90566.8|90516.8|26
1640940160000|2021-12-31 08:42:40|90581.3|90531.3|90584|90534|90590.1|90540.1|90574.3|90524.3|40
1640940170000|2021-12-31 08:42:50|90585|90535|90581.3|90531.3|90598.2|90548.2|90578.1|90528.1|43
1640940180000|2021-12-31 08:43:00|90580.5|90530.5|90579.9|90529.9|90589.2|90539.2|90567.3|90517.3|59
1640940190000|2021-12-31 08:43:10|90580.6|90530.6|90571.5|90521.5|90580.6|90530.6|90570.8|90520.8|21
1640940200000|2021-12-31 08:43:20|90571.4|90521.4|90579|90529|90580.2|90530.2|90566.9|90516.9|51
1640940210000|2021-12-31 08:43:30|90578.6|90528.6|90552.3|90502.3|90579.3|90528.6|90546.8|90496.8|66
1640940220000|2021-12-31 08:43:40|90556.5|90506.5|90561.2|90511.2|90572.6|90522.6|90556.5|90506.5|48
1640940230000|2021-12-31 08:43:50|90563.7|90513.7|90584.7|90513.2|90584.7|90526.3|90552.7|90502.7|52
1640940240000|2021-12-31 08:44:00|90574.5|90524.5|90585.5|90535.5|90585.5|90535.5|90572.7|90522.7|41
1640940250000|2021-12-31 08:44:10|90586.5|90536.5|90598.6|90548.6|90606.8|90556.8|90585.5|90535.5|49
1640940260000|2021-12-31 08:44:20|90598.2|90548.2|90587.7|90537.7|90602.5|90552.5|90583.4|90533.4|47
1640940270000|2021-12-31 08:44:30|90586.3|90536.3|90583.4|90533.4|90586.7|90536.7|90583.4|90533.4|20
1640940280000|2021-12-31 08:44:40|90583.2|90533.2|90583.2|90533.2|90583.7|90533.7|90582.2|90532.2|18
1640940290000|2021-12-31 08:44:50|90583|90533|90581.6|90531.6|90583.2|90533.2|90569.2|90519.2|53
1640940300000|2021-12-31 08:45:00|90581.2|90531.2|90581.5|90531.5|90584.8|90534.8|90561.2|90511.2|45
1640940310000|2021-12-31 08:45:10|90581.3|90531.3|90559.7|90509.7|90581.6|90531.6|90557.1|90507.1|56
1640940320000|2021-12-31 08:45:20|90559.3|90509.3|90560.8|90510.8|90573|90512.5|90557.2|90493.5|28
1640940330000|2021-12-31 08:45:30|90559.6|90509.6|90555.7|90505.7|90560.3|90510.3|90555.5|90505.5|37
1640940340000|2021-12-31 08:45:40|90555.4|90505.4|90555.2|90505.2|90557.8|90507.8|90551.9|90501.9|37
1640940350000|2021-12-31 08:45:50|90556|90506|90555.3|90505.3|90556|90506|90549.5|90499.5|27
1640940360000|2021-12-31 08:46:00|90554.3|90504.3|90528.3|90478.3|90554.3|90504.3|90526|90476|29
1640940370000|2021-12-31 08:46:10|90527.9|90477.9|90525.6|90475.6|90529|90479|90520.4|90470.4|33
1640940380000|2021-12-31 08:46:20|90525.4|90475.4|90524.2|90474.2|90527.3|90477.3|90524.2|90474.2|34
1640940390000|2021-12-31 08:46:30|90524.4|90474.4|90523.7|90473.7|90524.4|90474.4|90523.5|90473.5|13
1640940400000|2021-12-31 08:46:40|90523.8|90473.8|90518.3|90468.3|90524.4|90474.4|90516.6|90466.6|21
1640940410000|2021-12-31 08:46:50|90518|90468|90523|90473|90524.3|90474.3|90516.8|90466.8|40
1640940420000|2021-12-31 08:47:00|90523.8|90473.8|90520.7|90470.7|90524.3|90474.3|90520.5|90470.5|35
1640940430000|2021-12-31 08:47:10|90520.4|90470.4|90523.1|90473.1|90524.3|90474.3|90517.4|90467.4|44
1640940440000|2021-12-31 08:47:20|90525|90475|90524.6|90474.6|90526.2|90476.2|90524.4|90474.4|14
1640940450000|2021-12-31 08:47:30|90524.7|90474.7|90542.6|90492.6|90542.6|90492.6|90524.1|90474.1|46
1640940460000|2021-12-31 08:47:40|90542.4|90492.4|90554|90504|90554|90504|90539.8|90489.8|27
1640940470000|2021-12-31 08:47:50|90552.2|90502.2|90533.9|90483.9|90552.2|90502.2|90533.8|90483.8|45
1640940480000|2021-12-31 08:48:00|90534.3|90484.3|90534.6|90484.6|90534.8|90484.8|90533.8|90483.8|17
1640940490000|2021-12-31 08:48:10|90534.3|90484.3|90533.6|90483.6|90534.5|90484.5|90532.4|90482.4|29
1640940500000|2021-12-31 08:48:20|90533.8|90483.8|90533.3|90483.3|90548|90498|90529.9|90479.9|66
1640940510000|2021-12-31 08:48:30|90533.1|90483.1|90532.4|90482.4|90534.4|90484.4|90532|90482|38
1640940520000|2021-12-31 08:48:40|90532.5|90482.5|90535.4|90485.4|90536.1|90486.1|90530.7|90480.7|46
1640940530000|2021-12-31 08:48:50|90535.7|90485.7|90523.7|90473.7|90535.8|90485.8|90520.9|90470.9|30
1640940540000|2021-12-31 08:49:00|90522.7|90472.7|90539.1|90489.1|90543.7|90493.7|90522.7|90472.7|52
1640940550000|2021-12-31 08:49:10|90539.3|90489.3|90538.8|90488.8|90546.8|90496.8|90537|90487|33
1640940560000|2021-12-31 08:49:20|90538.9|90488.9|90541.4|90491.4|90541.5|90491.5|90535.5|90485.5|29
1640940570000|2021-12-31 08:49:30|90541.2|90491.2|90541.8|90491.8|90548.8|90498.8|90539.3|90489.3|39
1640940580000|2021-12-31 08:49:40|90539.7|90489.7|90539.9|90489.9|90542.7|90492.7|90538.7|90488.7|28
1640940590000|2021-12-31 08:49:50|90539.7|90489.7|90552|90502|90562.5|90503.3|90538.5|90488.5|39
1640940600000|2021-12-31 08:50:00|90551.7|90501.7|90548.5|90498.5|90552|90502|90547|90497|25
1640940610000|2021-12-31 08:50:10|90548|90498|90550.8|90500.8|90550.8|90500.8|90543.8|90493.8|28
1640940620000|2021-12-31 08:50:20|90550.6|90500.6|90544.7|90494.7|90553.5|90503.5|90540|90490|47
1640940630000|2021-12-31 08:50:30|90544.6|90494.6|90544.7|90494.7|90545.5|90495.5|90544.3|90494.3|24
1640940640000|2021-12-31 08:50:40|90545|90495|90543|90493|90545|90495|90542.1|90492.1|24
1640940650000|2021-12-31 08:50:50|90542.7|90492.7|90541.5|90491.5|90543|90493|90540.3|90490.3|17
1640940660000|2021-12-31 08:51:00|90542|90492|90549.9|90499.9|90552.8|90502.8|90542|90492|44
1640940670000|2021-12-31 08:51:10|90549.7|90499.7|90548.2|90498.2|90550.6|90500.6|90547.9|90497.9|22
1640940680000|2021-12-31 08:51:20|90548.5|90498.5|90544.4|90494.4|90549|90499|90543.7|90493.7|35
1640940690000|2021-12-31 08:51:30|90544.5|90494.5|90541.3|90491.3|90544.5|90494.5|90541.3|90491.3|16
1640940700000|2021-12-31 08:51:40|90541.7|90491.7|90540.9|90490.9|90541.7|90491.7|90540.7|90490.7|41
1640940710000|2021-12-31 08:51:50|90541.1|90491.1|90558.8|90508.8|90558.8|90508.8|90539.7|90489.7|34
1640940720000|2021-12-31 08:52:00|90558.4|90508.4|90566.9|90516.9|90566.9|90516.9|90558.4|90508.4|37
1640940730000|2021-12-31 08:52:10|90568|90518|90554.1|90504.1|90569|90519|90553.2|90503.2|44
1640940740000|2021-12-31 08:52:20|90554|90504|90550.8|90500.8|90554.1|90504.1|90550.7|90500.7|41
1640940750000|2021-12-31 08:52:30|90550.6|90500.6|90549.1|90499.1|90550.6|90500.6|90546.9|90496.9|28
1640940760000|2021-12-31 08:52:40|90548.4|90498.4|90549.6|90499.6|90549.6|90499.6|90548.4|90498.4|13
1640940770000|2021-12-31 08:52:50|90549.8|90499.8|90555.5|90505.5|90555.5|90505.5|90548.8|90498.8|34
1640940780000|2021-12-31 08:53:00|90555.4|90505.4|90559.8|90509.8|90561.4|90511.4|90555.4|90505.4|47
1640940790000|2021-12-31 08:53:10|90559.5|90509.5|90561.4|90511.4|90561.4|90511.4|90558.5|90508.5|35
1640940800000|2021-12-31 08:53:20|90562.3|90512.3|90559|90509|90565.8|90515.8|90559|90509|47
1640940810000|2021-12-31 08:53:30|90558.9|90508.9|90554.3|90504.3|90559.6|90509.6|90551|90501|36
1640940820000|2021-12-31 08:53:40|90554.8|90504.8|90555.3|90505.3|90555.5|90505.5|90554.4|90504.4|16
1640940830000|2021-12-31 08:53:50|90555|90505|90546.8|90496.8|90555|90505|90546.8|90496.8|34
1640940840000|2021-12-31 08:54:00|90546.4|90496.4|90546.8|90496.8|90547.2|90497.2|90545|90495|24
1640940850000|2021-12-31 08:54:10|90547.3|90497.3|90550.1|90500.1|90550.4|90500.4|90547.3|90497.3|17
1640940860000|2021-12-31 08:54:20|90550.3|90500.3|90549.8|90499.8|90551.3|90501.3|90548.5|90498.5|31
1640940870000|2021-12-31 08:54:30|90549.9|90499.9|90550.5|90500.5|90550.7|90500.7|90549.8|90499.8|20
1640940880000|2021-12-31 08:54:40|90550.8|90500.8|90556.2|90506.2|90556.9|90506.9|90548.1|90498.1|27
1640940890000|2021-12-31 08:54:50|90556.1|90506.1|90540.6|90490.6|90556.1|90506.1|90539.9|90489.9|41
1640940900000|2021-12-31 08:55:00|90540.8|90490.8|90541.1|90491.1|90543.5|90493.5|90540.8|90490.8|28
1640940910000|2021-12-31 08:55:10|90540.9|90490.9|90542.1|90492.1|90542.2|90492.2|90540.5|90490.5|13
1640940920000|2021-12-31 08:55:20|90542.2|90492.2|90539.9|90489.9|90543.1|90493.1|90539.8|90489.8|13
1640940930000|2021-12-31 08:55:30|90540.9|90490.9|90540.6|90490.6|90543.7|90493.7|90539.9|90489.9|22
1640940940000|2021-12-31 08:55:40|90538.2|90488.2|90535.1|90485.1|90538.2|90488.2|90532.5|90482.5|37
1640940950000|2021-12-31 08:55:50|90535.6|90485.6|90536.8|90486.8|90537.1|90487.1|90529.7|90479.7|42
1640940960000|2021-12-31 08:56:00|90536.5|90486.5|90530.5|90480.5|90537.4|90487.4|90530.5|90480.5|32
1640940970000|2021-12-31 08:56:10|90530.6|90480.6|90535|90485|90535|90485|90529.8|90479.8|25
1640940980000|2021-12-31 08:56:20|90535.1|90485.1|90535.8|90485.8|90536.2|90486.2|90533.4|90483.4|33
1640940990000|2021-12-31 08:56:30|90536|90486|90534.9|90484.9|90536.4|90486.4|90534.9|90484.9|26
1640941000000|2021-12-31 08:56:40|90535|90485|90535.4|90485.4|90535.7|90485.7|90534.6|90484.6|18
1640941010000|2021-12-31 08:56:50|90535.2|90485.2|90530.1|90480.1|90539.3|90489.3|90529.6|90479.6|38
1640941020000|2021-12-31 08:57:00|90531.1|90481.1|90528.4|90478.4|90533.2|90483.2|90528.4|90478.4|41
1640941030000|2021-12-31 08:57:10|90529.2|90479.2|90529.8|90479.8|90530.2|90480.2|90527.9|90477.9|28
1640941040000|2021-12-31 08:57:20|90529.6|90479.6|90530.3|90480.3|90530.4|90480.4|90528.2|90478.2|23
1640941050000|2021-12-31 08:57:30|90530.2|90480.2|90530.9|90480.9|90533|90483|90530.2|90480.2|26
1640941060000|2021-12-31 08:57:40|90530.8|90480.8|90534.5|90484.5|90536.7|90486.7|90530.4|90480.4|33
1640941070000|2021-12-31 08:57:50|90535|90485|90527.4|90477.4|90535|90485|90527.4|90477.4|37
1640941080000|2021-12-31 08:58:00|90527.8|90477.8|90517.3|90467.3|90527.8|90477.8|90517.3|90467.3|51
1640941090000|2021-12-31 08:58:10|90517|90467|90528|90478|90528|90478|90516|90466|20
1640941100000|2021-12-31 08:58:20|90531.5|90481.5|90524.7|90474.7|90536|90486|90524.7|90474.7|42
1640941110000|2021-12-31 08:58:30|90525.1|90475.1|90534.5|90484.5|90537.9|90487.9|90525.1|90475.1|57
1640941120000|2021-12-31 08:58:40|90534.3|90484.3|90529.5|90479.5|90542.3|90492.3|90525.2|90475.2|53
1640941130000|2021-12-31 08:58:50|90529.2|90479.2|90520.1|90470.1|90530.7|90480.7|90519.7|90469.7|41
1640941140000|2021-12-31 08:59:00|90520.2|90470.2|90519.4|90469.4|90529.8|90479.8|90517.8|90467.8|42
1640941150000|2021-12-31 08:59:10|90518.8|90468.8|90517|90467|90524.4|90474.4|90511|90461|43
1640941160000|2021-12-31 08:59:20|90517.9|90467.9|90514.9|90464.9|90521.7|90471.7|90511|90461|47
1640941170000|2021-12-31 08:59:30|90514|90464|90508.6|90458.6|90514.9|90464.9|90506.1|90456.1|43
1640941180000|2021-12-31 08:59:40|90512.8|90462.8|90513.1|90463.1|90516|90466|90507.3|90457.3|32
1640941190000|2021-12-31 08:59:50|90512.6|90462.6|90501.3|90451.3|90512.6|90462.6|90500.7|90450.7|40
1640941200000|2021-12-31 09:00:00|90500.9|90450.9|90509.6|90459.6|90521.8|90471.8|90500.9|90450.9|56
1640941210000|2021-12-31 09:00:10|90509.4|90459.4|90506.1|90456.1|90519|90469|90506.1|90456.1|52
1640941220000|2021-12-31 09:00:20|90506.9|90456.9|90507.2|90457.2|90507.7|90457.7|90506.3|90456.3|24
1640941230000|2021-12-31 09:00:30|90507|90457|90507.6|90457.6|90509|90459|90504.4|90454.4|41
1640941240000|2021-12-31 09:00:40|90507.3|90457.3|90534.2|90484.2|90534.4|90484.4|90501.5|90451.5|38
1640941250000|2021-12-31 09:00:50|90534.6|90484.6|90520.8|90470.8|90534.6|90484.6|90520|90470|42
1640941260000|2021-12-31 09:01:00|90520.7|90470.7|90524.8|90474.8|90525.4|90475.4|90520.6|90470.6|22
1640941270000|2021-12-31 09:01:10|90525|90475|90526|90476|90533.7|90483.7|90523.9|90473.9|46
1640941280000|2021-12-31 09:01:20|90525.8|90475.8|90522|90472|90525.8|90475.8|90519.9|90469.9|40
1640941290000|2021-12-31 09:01:30|90522.1|90472.1|90521.4|90471.4|90523.7|90473.7|90521.3|90471.3|25
1640941300000|2021-12-31 09:01:40|90521|90471|90518.5|90468.5|90521|90471|90518.5|90468.5|10
1640941310000|2021-12-31 09:01:50|90518.9|90468.9|90518.8|90468.8|90519.8|90469.8|90517.4|90467.4|32
1640941320000|2021-12-31 09:02:00|90518.7|90468.7|90515.6|90465.6|90519.1|90469.1|90515.4|90465.4|20
1640941330000|2021-12-31 09:02:10|90514.9|90464.9|90520.2|90470.2|90528.1|90478.1|90514.9|90464.9|44
1640941340000|2021-12-31 09:02:20|90521.3|90471.3|90523.6|90473.6|90525.4|90475.4|90521.3|90471.3|27
1640941350000|2021-12-31 09:02:30|90523.8|90473.8|90525.3|90475.3|90525.4|90475.4|90523.6|90473.6|15
1640941360000|2021-12-31 09:02:40|90525.6|90475.6|90521.4|90471.4|90525.6|90475.6|90518.1|90468.1|38
1640941370000|2021-12-31 09:02:50|90520.1|90470.1|90516.2|90466.2|90524|90474|90513.7|90463.7|56
1640941380000|2021-12-31 09:03:00|90516.3|90466.3|90514.7|90464.7|90517|90467|90510.8|90460.8|36
1640941390000|2021-12-31 09:03:10|90512.4|90462.4|90515.3|90465.3|90516.8|90466.8|90512.4|90462.4|29
1640941400000|2021-12-31 09:03:20|90515.7|90465.7|90515.8|90465.8|90516.3|90466.3|90514.8|90464.8|33
1640941410000|2021-12-31 09:03:30|90516.1|90466.1|90513.4|90463.4|90516.1|90466.1|90512.6|90462.6|24
1640941420000|2021-12-31 09:03:40|90513|90463|90515.6|90465.6|90516.8|90466.8|90512.7|90462.7|12
1640941430000|2021-12-31 09:03:50|90515.7|90465.7|90519.2|90469.2|90533.4|90483.4|90515.6|90465.6|46
1640941440000|2021-12-31 09:04:00|90518.4|90468.4|90518.7|90468.7|90532.4|90482.4|90515.2|90465.2|65
1640941450000|2021-12-31 09:04:10|90518.3|90468.3|90516|90466|90526.4|90476.4|90514.4|90464.4|65
1640941460000|2021-12-31 09:04:20|90516.1|90466.1|90508.8|90458.8|90516.1|90466.1|90507.7|90457.7|38
1640941470000|2021-12-31 09:04:30|90508.6|90458.6|90509.3|90459.3|90516.3|90466.3|90505.1|90455.1|47
1640941480000|2021-12-31 09:04:40|90509.2|90459.2|90512.9|90462.9|90513.2|90463.2|90508.1|90458.1|22
1640941490000|2021-12-31 09:04:50|90514.6|90464.6|90517.2|90467.2|90517.4|90467.4|90512.2|90462.2|17
1640941500000|2021-12-31 09:05:00|90517|90467|90517|90467|90517.6|90467.6|90517|90467|16
1640941510000|2021-12-31 09:05:10|90517.1|90467.1|90505.3|90455.3|90517.5|90467.5|90505.3|90455.3|27
1640941520000|2021-12-31 09:05:20|90509|90459|90510.3|90460.3|90514.1|90464.1|90500.1|90450.1|68
1640941530000|2021-12-31 09:05:30|90511.7|90461.7|90503.8|90453.8|90511.7|90461.7|90503|90453|57
1640941540000|2021-12-31 09:05:40|90501.9|90451.9|90503.8|90453.8|90504.4|90454.4|90501.1|90451.1|15
1640941550000|2021-12-31 09:05:50|90503.9|90453.9|90503.6|90453.6|90504.2|90454.2|90503|90453|16
1640941560000|2021-12-31 09:06:00|90502.6|90452.6|90502.6|90452.6|90502.6|90452.6|90502.3|90452.3|7
1640941570000|2021-12-31 09:06:10|90503.2|90453.2|90506.8|90456.8|90513.7|90463.7|90500.2|90450.2|44
1640941580000|2021-12-31 09:06:20|90506.4|90456.4|90497.9|90447.9|90506.4|90456.4|90497.9|90447.9|34
1640941590000|2021-12-31 09:06:30|90497.6|90447.6|90498.9|90448.9|90505.1|90455.1|90497.2|90447.2|25
1640941600000|2021-12-31 09:06:40|90499.4|90449.4|90500.1|90450.1|90513|90463|90498.5|90448.5|56
1640941610000|2021-12-31 09:06:50|90500.3|90450.3|90499.6|90449.6|90501.8|90451.8|90498.3|90448.3|34
1640941620000|2021-12-31 09:07:00|90500.4|90450.4|90502.4|90452.4|90513.9|90463.9|90500.4|90450.4|55
1640941630000|2021-12-31 09:07:10|90502.1|90452.1|90502|90452|90503.5|90453.5|90497.9|90447.9|42
1640941640000|2021-12-31 09:07:20|90501.3|90451.3|90501.7|90451.7|90510.1|90460.1|90499.6|90449.6|53
1640941650000|2021-12-31 09:07:30|90501.9|90451.9|90500.7|90450.7|90502|90452|90500.6|90450.6|14
1640941660000|2021-12-31 09:07:40|90501.4|90451.4|90501.9|90451.9|90502.3|90452.3|90501.1|90451.1|12
1640941670000|2021-12-31 09:07:50|90501.6|90451.6|90498.2|90448.2|90501.6|90451.6|90497.6|90447.6|16
1640941680000|2021-12-31 09:08:00|90498.3|90448.3|90505.4|90455.4|90508.6|90458.6|90496|90446|42
1640941690000|2021-12-31 09:08:10|90504.8|90454.8|90496.9|90446.9|90506.9|90456.9|90496.9|90446.9|49
1640941700000|2021-12-31 09:08:20|90497.6|90447.6|90490.4|90440.4|90507.2|90457.2|90485.6|90435.6|68
1640941710000|2021-12-31 09:08:30|90489.9|90439.9|90470.8|90420.8|90493.4|90443.4|90470.2|90420.2|61
1640941720000|2021-12-31 09:08:40|90469.8|90419.8|90476.7|90426.7|90486.1|90436.1|90469.8|90419.8|40
1640941730000|2021-12-31 09:08:50|90476.5|90426.5|90476.2|90426.2|90477.3|90427.3|90476.2|90426.2|17
1640941740000|2021-12-31 09:09:00|90476|90426|90469.7|90419.7|90477|90427|90469.7|90419.7|29
1640941750000|2021-12-31 09:09:10|90469.4|90419.4|90467.9|90417.9|90474.6|90424.6|90461.3|90411.3|56
1640941760000|2021-12-31 09:09:20|90468|90418|90468.1|90418.1|90468.7|90418.7|90465.8|90415.8|27
1640941770000|2021-12-31 09:09:30|90468.3|90418.3|90468.5|90418.5|90470|90420|90468.2|90418.2|21
1640941780000|2021-12-31 09:09:40|90468.6|90418.6|90466.4|90416.4|90468.9|90418.9|90464.2|90414.2|33
1640941790000|2021-12-31 09:09:50|90466.7|90416.7|90464.4|90414.4|90467.5|90417.5|90464.3|90414.3|33
1640941800000|2021-12-31 09:10:00|90464.1|90414.1|90463|90413|90464.7|90414.7|90461.5|90411.5|21
1640941810000|2021-12-31 09:10:10|90462.3|90412.3|90462.7|90412.7|90463|90413|90461|90411|15
1640941820000|2021-12-31 09:10:20|90462.3|90412.3|90454.3|90404.3|90462.7|90412.7|90453.9|90403.9|29
1640941830000|2021-12-31 09:10:30|90453.9|90403.9|90453.6|90403.6|90454.5|90404.5|90452.4|90402.4|25
1640941840000|2021-12-31 09:10:40|90453.8|90403.8|90453.6|90403.6|90453.9|90403.9|90453.5|90403.5|13
1640941850000|2021-12-31 09:10:50|90453.7|90403.7|90455.2|90405.2|90464.6|90414.6|90452.7|90402.7|44
1640941860000|2021-12-31 09:11:00|90455.1|90405.1|90455|90405|90456.3|90406.3|90454.7|90404.7|27
1640941870000|2021-12-31 09:11:10|90455.7|90405.7|90454.8|90404.8|90457.3|90407.3|90454.6|90404.6|32
1640941880000|2021-12-31 09:11:20|90455|90405|90454.8|90404.8|90455.8|90405.8|90454.4|90404.4|13
1640941890000|2021-12-31 09:11:30|90454.1|90404.1|90454.5|90404.5|90455|90405|90451.1|90401.1|40
1640941900000|2021-12-31 09:11:40|90454.3|90404.3|90461.2|90411.2|90465.4|90415.4|90452.8|90402.8|32
1640941910000|2021-12-31 09:11:50|90461.6|90411.6|90456.5|90406.5|90463.5|90413.5|90453.8|90403.8|48
1640941920000|2021-12-31 09:12:00|90457.1|90407.1|90455.6|90405.6|90457.8|90407.8|90455.6|90405.6|39
1640941930000|2021-12-31 09:12:10|90455.5|90405.5|90453.4|90403.4|90456.6|90406.6|90453.3|90403.3|23
1640941940000|2021-12-31 09:12:20|90454|90404|90454.6|90404.6|90460.5|90410.5|90452.6|90402.6|49
1640941950000|2021-12-31 09:12:30|90455.1|90405.1|90452.6|90402.6|90455.6|90405.6|90451.8|90401.8|28
1640941960000|2021-12-31 09:12:40|90452.7|90402.7|90452.8|90402.8|90452.9|90402.9|90451.8|90401.8|14
1640941970000|2021-12-31 09:12:50|90452.2|90402.2|90433.1|90383.1|90452.2|90402.2|90432.9|90382.9|45
1640941980000|2021-12-31 09:13:00|90433|90383|90430.6|90380.6|90433|90383|90430.5|90380.5|21
1640941990000|2021-12-31 09:13:10|90430.2|90380.2|90430.6|90380.6|90431.3|90381.3|90430.2|90380.2|17
1640942000000|2021-12-31 09:13:20|90430.4|90380.4|90422.5|90372.5|90430.4|90380.4|90422.5|90372.5|39
1640942010000|2021-12-31 09:13:30|90422.7|90372.7|90426.4|90376.4|90429.5|90379.5|90418.4|90368.4|41
1640942020000|2021-12-31 09:13:40|90426.2|90376.2|90438.7|90388.7|90441.5|90391.5|90424.7|90374.7|49
1640942030000|2021-12-31 09:13:50|90439.7|90389.7|90428.5|90378.5|90441.3|90391.3|90426.7|90376.7|30
1640942040000|2021-12-31 09:14:00|90428.8|90378.8|90423.7|90373.7|90428.8|90378.8|90423.2|90373.2|44
1640942050000|2021-12-31 09:14:10|90423.2|90373.2|90418.5|90368.5|90423.6|90373.6|90418.5|90368.5|24
1640942060000|2021-12-31 09:14:20|90418.6|90368.6|90413.9|90363.9|90419.9|90369.9|90413.3|90363.3|30
1640942070000|2021-12-31 09:14:30|90414.8|90364.8|90409.8|90359.8|90414.8|90364.8|90409.5|90359.5|38
1640942080000|2021-12-31 09:14:40|90410|90360|90411.8|90361.8|90412.8|90362.8|90405.4|90355.4|44
1640942090000|2021-12-31 09:14:50|90412.7|90362.7|90412|90362|90412.7|90362.7|90407.7|90357.7|24
1640942100000|2021-12-31 09:15:00|90412.3|90362.3|90426.9|90376.9|90430.1|90380.1|90412.3|90362.3|48
1640942110000|2021-12-31 09:15:10|90427|90377|90411.8|90361.8|90429.6|90379.6|90408.1|90358.1|48
1640942120000|2021-12-31 09:15:20|90411.7|90361.7|90412.4|90362.4|90413.1|90363.1|90411.1|90361.1|26
1640942130000|2021-12-31 09:15:30|90413.1|90363.1|90412.6|90362.6|90414|90364|90407.4|90357.4|39
1640942140000|2021-12-31 09:15:40|90413.3|90363.3|90408|90358|90413.3|90363.3|90407.2|90357.2|41
1640942150000|2021-12-31 09:15:50|90407.7|90357.7|90411.5|90361.5|90411.5|90361.5|90407.7|90357.7|21
1640942160000|2021-12-31 09:16:00|90411.7|90361.7|90417.7|90367.7|90420.1|90370.1|90411.7|90361.7|30
1640942170000|2021-12-31 09:16:10|90417.6|90367.6|90416.6|90366.6|90417.8|90367.8|90416.4|90366.4|24
1640942180000|2021-12-31 09:16:20|90416.9|90366.9|90419.2|90369.2|90419.6|90369.6|90416.9|90366.9|22
1640942190000|2021-12-31 09:16:30|90419.1|90369.1|90418.4|90368.4|90420.5|90370.5|90416.5|90366.5|22
1640942200000|2021-12-31 09:16:40|90418.3|90368.3|90411.2|90361.2|90418.6|90368.6|90406.3|90356.3|48
1640942210000|2021-12-31 09:16:50|90411.3|90361.3|90411.5|90361.5|90412.3|90362.3|90410.5|90360.5|32
1640942220000|2021-12-31 09:17:00|90412.1|90362.1|90411.7|90361.7|90412.4|90362.4|90411.5|90361.5|18
1640942230000|2021-12-31 09:17:10|90411.8|90361.8|90425.4|90375.4|90425.9|90375.9|90411.8|90361.8|39
1640942240000|2021-12-31 09:17:20|90424.8|90374.8|90412.4|90362.4|90425.7|90375.7|90412.3|90362.3|48
1640942250000|2021-12-31 09:17:30|90412.6|90362.6|90407.5|90357.5|90412.6|90362.6|90407.3|90357.3|35
1640942260000|2021-12-31 09:17:40|90407.8|90357.8|90405.3|90355.3|90407.9|90357.9|90405.3|90355.3|27
1640942270000|2021-12-31 09:17:50|90408.3|90358.3|90418.3|90368.3|90420|90370|90407.7|90357.7|45
1640942280000|2021-12-31 09:18:00|90417.2|90367.2|90415.7|90365.7|90425.5|90375.5|90415.2|90365.2|47
1640942290000|2021-12-31 09:18:10|90417.9|90367.9|90410.2|90360.2|90417.9|90367.9|90409.7|90359.7|36
1640942300000|2021-12-31 09:18:20|90410.3|90360.3|90412.4|90362.4|90414.5|90364.5|90409.7|90359.7|28
1640942310000|2021-12-31 09:18:30|90412.1|90362.1|90403.3|90353.3|90412.1|90362.1|90401.6|90351.6|43
1640942320000|2021-12-31 09:18:40|90403|90353|90392.4|90342.4|90403|90353|90389.4|90339.4|35
1640942330000|2021-12-31 09:18:50|90391.9|90341.9|90388.9|90338.9|90392.2|90342.2|90388.9|90338.9|23
1640942340000|2021-12-31 09:19:00|90389|90339|90417.4|90367.4|90418.8|90368.8|90388.4|90338.4|53
1640942350000|2021-12-31 09:19:10|90416.6|90366.6|90391.4|90341.4|90421.8|90371.8|90391.1|90341.1|53
1640942360000|2021-12-31 09:19:20|90391.2|90341.2|90391.3|90341.3|90392.5|90342.5|90389.1|90339.1|33
1640942370000|2021-12-31 09:19:30|90391.1|90341.1|90391.3|90341.3|90391.4|90341.4|90390.1|90340.1|29
1640942380000|2021-12-31 09:19:40|90391|90341|90394.2|90344.2|90395.2|90345.2|90388.1|90338.1|41
1640942390000|2021-12-31 09:19:50|90391.7|90341.7|90378|90328|90394.9|90344.9|90377.5|90327.5|50
1640942400000|2021-12-31 09:20:00|90376.8|90326.8|90387.9|90337.9|90389.6|90339.6|90375.5|90325.5|31
1640942410000|2021-12-31 09:20:10|90388.5|90338.5|90376|90326|90396.4|90346.4|90376|90326|49
1640942420000|2021-12-31 09:20:20|90376.3|90326.3|90372.7|90322.7|90376.3|90326.3|90370.7|90320.7|37
1640942430000|2021-12-31 09:20:30|90372.3|90322.3|90371.8|90321.8|90389|90339|90371.4|90321.4|51
1640942440000|2021-12-31 09:20:40|90372|90322|90375.7|90325.7|90385.1|90335.1|90371.6|90321.6|42
1640942450000|2021-12-31 09:20:50|90375.3|90325.3|90372.1|90322.1|90376.7|90326.7|90371.5|90321.5|37
1640942460000|2021-12-31 09:21:00|90371.7|90321.7|90378.2|90328.2|90382.1|90332.1|90369.2|90319.2|54
1640942470000|2021-12-31 09:21:10|90376.9|90326.9|90369.9|90319.9|90377.2|90327.2|90367.9|90317.9|42
1640942480000|2021-12-31 09:21:20|90370.3|90320.3|90370.1|90320.1|90370.3|90320.3|90368.9|90318.9|21
1640942490000|2021-12-31 09:21:30|90369.5|90319.5|90378.9|90328.9|90379.2|90329.2|90368|90318|33
1640942500000|2021-12-31 09:21:40|90378.1|90328.1|90379.3|90329.3|90380.3|90330.3|90378.1|90328.1|32
1640942510000|2021-12-31 09:21:50|90379.5|90329.5|90377.4|90327.4|90382.2|90332.2|90376.5|90326.5|29
1640942520000|2021-12-31 09:22:00|90376.9|90326.9|90375.4|90325.4|90376.9|90326.9|90373.9|90323.9|22
1640942530000|2021-12-31 09:22:10|90375.3|90325.3|90373.9|90323.9|90375.6|90325.6|90373.7|90323.7|27
1640942540000|2021-12-31 09:22:20|90374|90324|90374.6|90324.6|90374.6|90324.6|90373.5|90323.5|17
1640942550000|2021-12-31 09:22:30|90374.1|90324.1|90373.4|90323.4|90375|90325|90373.2|90323.2|16
1640942560000|2021-12-31 09:22:40|90371.9|90321.9|90370.6|90320.6|90374.7|90324.7|90370.4|90320.4|22
1640942570000|2021-12-31 09:22:50|90370.4|90320.4|90363.5|90313.5|90370.4|90320.4|90363.1|90313.1|40
1640942580000|2021-12-31 09:23:00|90363|90313|90357.5|90307.5|90363.5|90313.5|90355.6|90305.6|32
1640942590000|2021-12-31 09:23:10|90357.4|90307.4|90358.6|90308.6|90359.9|90309.9|90357.4|90307.4|34
1640942600000|2021-12-31 09:23:20|90358.9|90308.9|90362.5|90312.5|90362.8|90312.8|90358.9|90308.9|27
1640942610000|2021-12-31 09:23:30|90362.1|90312.1|90362.7|90312.7|90362.8|90312.8|90361.6|90311.6|27
1640942620000|2021-12-31 09:23:40|90362.8|90312.8|90362.1|90312.1|90363.4|90313.4|90361.8|90311.8|23
1640942630000|2021-12-31 09:23:50|90362.6|90312.6|90360.9|90310.9|90362.9|90312.9|90360.7|90310.7|27
1640942640000|2021-12-31 09:24:00|90360.4|90310.4|90360.8|90310.8|90362.4|90312.4|90359.4|90309.4|34
1640942650000|2021-12-31 09:24:10|90360.5|90310.5|90358.1|90308.1|90361.1|90311.1|90357.4|90307.4|34
1640942660000|2021-12-31 09:24:20|90358|90308|90372.4|90322.4|90374.2|90324.2|90351.1|90301.1|44
1640942670000|2021-12-31 09:24:30|90372.6|90322.6|90367.8|90317.8|90375.6|90325.6|90365|90315|35
1640942680000|2021-12-31 09:24:40|90369.4|90319.4|90366.5|90316.5|90375.5|90325.5|90365.8|90315.8|48
1640942690000|2021-12-31 09:24:50|90365.9|90315.9|90365.4|90315.4|90369|90319|90362.6|90312.6|35
1640942700000|2021-12-31 09:25:00|90365.7|90315.7|90364.4|90314.4|90365.7|90315.7|90363.1|90313.1|33
1640942710000|2021-12-31 09:25:10|90364.3|90314.3|90364.3|90314.3|90365.6|90315.6|90363.5|90313.5|32
1640942720000|2021-12-31 09:25:20|90364.6|90314.6|90372.4|90322.4|90374.1|90324.1|90362.4|90312.4|46
1640942730000|2021-12-31 09:25:30|90371.1|90321.1|90361.7|90311.7|90373.4|90323.4|90361.5|90311.5|48
1640942740000|2021-12-31 09:25:40|90361.3|90311.3|90375.7|90325.7|90379.1|90329.1|90361.3|90311.3|46
1640942750000|2021-12-31 09:25:50|90376.2|90326.2|90370.7|90320.7|90398.2|90329.5|90363.1|90313.1|60
1640942760000|2021-12-31 09:26:00|90371.1|90321.1|90369.5|90319.5|90371.8|90321.8|90365|90315|31
1640942770000|2021-12-31 09:26:10|90370.2|90320.2|90366.4|90316.4|90374.1|90324.1|90365.8|90315.8|35
1640942780000|2021-12-31 09:26:20|90373.5|90323.5|90370.2|90320.2|90386.3|90328.1|90370.2|90315.3|31
1640942790000|2021-12-31 09:26:30|90369.1|90319.1|90375.1|90325.1|90391|90327.5|90366.8|90316.8|35
1640942800000|2021-12-31 09:26:40|90375.6|90325.6|90372|90322|90377.2|90327.2|90363.1|90313.1|41
1640942810000|2021-12-31 09:26:50|90373.3|90323.3|90368.5|90318.5|90389.8|90323.8|90360.7|90310.7|42
1640942820000|2021-12-31 09:27:00|90368.6|90318.6|90369.3|90319.3|90373.6|90323.6|90363|90313|57
1640942830000|2021-12-31 09:27:10|90369.8|90319.8|90374.8|90324.8|90374.8|90324.8|90361.5|90311.5|31
1640942840000|2021-12-31 09:27:20|90373.9|90323.9|90370.8|90320.8|90376.9|90326.9|90362.4|90312.4|52
1640942850000|2021-12-31 09:27:30|90374.7|90324.7|90369.3|90319.3|90386.1|90326.6|90368.9|90315.6|37
1640942860000|2021-12-31 09:27:40|90370.3|90320.3|90375.1|90325.1|90379.2|90329.2|90361.1|90311.1|37
1640942870000|2021-12-31 09:27:50|90374.9|90324.9|90377.6|90327.6|90378.1|90328.1|90369.2|90319.2|33
1640942880000|2021-12-31 09:28:00|90377.1|90327.1|90371.7|90321.7|90378.4|90328.4|90370.3|90320.3|27
1640942890000|2021-12-31 09:28:10|90370.5|90320.5|90370.8|90320.8|90373.6|90323.6|90370.4|90320.4|24
1640942900000|2021-12-31 09:28:20|90364.3|90314.3|90364.6|90314.6|90366.1|90316.1|90360.9|90310.9|45
1640942910000|2021-12-31 09:28:30|90364.5|90314.5|90361.9|90311.9|90365.3|90315.3|90354|90304|49
1640942920000|2021-12-31 09:28:40|90362.5|90312.5|90353.7|90303.7|90362.6|90312.6|90352.8|90302.8|35
1640942930000|2021-12-31 09:28:50|90353.8|90303.8|90355.8|90305.8|90357|90307|90353|90303|25
1640942940000|2021-12-31 09:29:00|90356.1|90306.1|90358.5|90308.5|90358.6|90308.6|90353.8|90303.8|38
1640942950000|2021-12-31 09:29:10|90358.6|90308.6|90363.8|90313.8|90368.1|90318.1|90358.6|90308.6|46
1640942960000|2021-12-31 09:29:20|90364.2|90314.2|90364.5|90314.5|90365.2|90315.2|90362.8|90312.8|38
1640942970000|2021-12-31 09:29:30|90364.9|90314.9|90365.4|90315.4|90368.9|90318.9|90363.8|90313.8|44
1640942980000|2021-12-31 09:29:40|90365.1|90315.1|90367.6|90317.6|90368.3|90318.3|90364.9|90314.9|39
1640942990000|2021-12-31 09:29:50|90368|90318|90361.1|90311.1|90369.6|90319.6|90360.6|90310.6|48
1640943000000|2021-12-31 09:30:00|90360.8|90310.8|90390|90340|90391.9|90341.9|90360.1|90310.1|65
1640943010000|2021-12-31 09:30:10|90390.2|90340.2|90383.5|90333.5|90400.1|90345.6|90383.5|90329.1|58
1640943020000|2021-12-31 09:30:20|90383.6|90333.6|90382.9|90332.9|90384.4|90334.4|90376.9|90326.9|59
1640943030000|2021-12-31 09:30:30|90383.9|90333.9|90386.8|90336.8|90397.1|90347.1|90382.5|90332.5|51
1640943040000|2021-12-31 09:30:40|90386.1|90336.1|90390.8|90340.8|90390.8|90340.8|90382.4|90332.4|52
1640943050000|2021-12-31 09:30:50|90390.7|90340.7|90393.5|90343.5|90397|90347|90387.1|90337.1|48
1640943060000|2021-12-31 09:31:00|90386.4|90336.4|90381.1|90331.1|90388.7|90338.7|90381.1|90331.1|47
1640943070000|2021-12-31 09:31:10|90380.5|90330.5|90390.8|90340.8|90402.7|90352.7|90378.1|90328.1|60
1640943080000|2021-12-31 09:31:20|90390.7|90340.7|90390.8|90340.8|90393|90343|90390.1|90340.1|40
1640943090000|2021-12-31 09:31:30|90390.9|90340.9|90386.1|90336.1|90390.9|90340.9|90376.4|90326.4|52
1640943100000|2021-12-31 09:31:40|90385.8|90335.8|90377.1|90327.1|90395.4|90345.4|90377.1|90327.1|51
1640943110000|2021-12-31 09:31:50|90375.9|90325.9|90370.3|90320.3|90376.4|90326.4|90368.2|90318.2|44
1640943120000|2021-12-31 09:32:00|90370.5|90320.5|90376.3|90326.3|90376.9|90326.9|90370.3|90320.3|33
1640943130000|2021-12-31 09:32:10|90376|90326|90372.9|90322.9|90376|90326|90372.5|90322.5|28
1640943140000|2021-12-31 09:32:20|90373|90323|90371.3|90321.3|90373.5|90323.5|90369.2|90319.2|36
1640943150000|2021-12-31 09:32:30|90371.2|90321.2|90378.6|90328.6|90378.6|90328.6|90369.2|90319.2|35
1640943160000|2021-12-31 09:32:40|90378.8|90328.8|90393.3|90343.3|90402.9|90352.9|90378.3|90328.3|64
1640943170000|2021-12-31 09:32:50|90393.2|90343.2|90411.7|90361.7|90421.2|90371.2|90390.5|90340.5|59
1640943180000|2021-12-31 09:33:00|90415.2|90365.2|90475.1|90425.1|90501.9|90431.6|90415|90365|69
1640943190000|2021-12-31 09:33:10|90475.7|90425.7|90481.1|90431.1|90482.2|90432.2|90474.3|90424.3|48
1640943200000|2021-12-31 09:33:20|90480.3|90430.3|90484.8|90434.8|90487.1|90437.1|90479.7|90429.7|45
1640943210000|2021-12-31 09:33:30|90485.4|90435.4|90490.1|90440.1|90491|90441|90483.3|90433.3|33
1640943220000|2021-12-31 09:33:40|90492.4|90442.4|90494.4|90444.4|90495.4|90445.4|90488.3|90438.3|21
1640943230000|2021-12-31 09:33:50|90494.2|90444.2|90546|90496|90547.6|90497.6|90492.4|90442.4|64
1640943240000|2021-12-31 09:34:00|90545.4|90495.4|90553.1|90503.1|90554.1|90504.1|90542.4|90492.4|58
1640943250000|2021-12-31 09:34:10|90553.5|90503.5|90561.6|90511.6|90561.6|90511.6|90552.7|90502.7|37
1640943260000|2021-12-31 09:34:20|90561|90511|90572.1|90522.1|90577.5|90527.5|90561|90511|59
1640943270000|2021-12-31 09:34:30|90572.3|90522.3|90570.5|90520.5|90573.3|90523.3|90566.8|90516.8|39
1640943280000|2021-12-31 09:34:40|90571.9|90521.9|90591.6|90541.6|90593.6|90543.6|90570.2|90520.2|55
1640943290000|2021-12-31 09:34:50|90591.4|90541.4|90591.3|90541.3|90592.6|90542.6|90584.5|90534.5|46
1640943300000|2021-12-31 09:35:00|90591.5|90541.5|90553.2|90503.2|90594|90544|90548|90498|62
1640943310000|2021-12-31 09:35:10|90556.4|90506.4|90559.6|90509.6|90559.8|90509.8|90549.8|90499.8|51
1640943320000|2021-12-31 09:35:20|90560.3|90510.3|90521.4|90471.4|90560.3|90510.3|90511.9|90460.9|46
1640943330000|2021-12-31 09:35:30|90523.5|90473.5|90498.7|90448.7|90523.5|90473.5|90485.3|90428.6|62
1640943340000|2021-12-31 09:35:40|90497.7|90447.7|90492.6|90442.6|90506.4|90451|90486.9|90434.6|57
1640943350000|2021-12-31 09:35:50|90493.1|90443.1|90495.1|90445.1|90497.4|90447.4|90493.1|90443.1|27
1640943360000|2021-12-31 09:36:00|90495.5|90445.5|90495.8|90445.8|90495.9|90445.9|90494|90444|33
1640943370000|2021-12-31 09:36:10|90495.6|90445.6|90490|90440|90495.8|90445.8|90489|90439|32
1640943380000|2021-12-31 09:36:20|90491.9|90441.9|90477.3|90427.3|90494.7|90444.7|90477.3|90427.3|42
1640943390000|2021-12-31 09:36:30|90477.6|90427.6|90468.1|90418.1|90477.6|90427.6|90464.9|90414.9|63
1640943400000|2021-12-31 09:36:40|90467.3|90417.3|90465.8|90415.8|90467.8|90417.8|90465.6|90415.6|37
1640943410000|2021-12-31 09:36:50|90466|90416|90464.9|90414.9|90467.1|90417.1|90464.9|90414.9|27
1640943420000|2021-12-31 09:37:00|90465.1|90415.1|90461|90411|90465.1|90415.1|90446.8|90396.8|48
1640943430000|2021-12-31 09:37:10|90464.8|90414.8|90463.4|90413.4|90467.3|90417.3|90462.8|90412.8|39
1640943440000|2021-12-31 09:37:20|90463.5|90413.5|90453.2|90403.2|90463.6|90413.6|90447.8|90397.8|41
1640943450000|2021-12-31 09:37:30|90452.6|90402.6|90453.9|90403.9|90453.9|90403.9|90452.1|90402.1|21
1640943460000|2021-12-31 09:37:40|90454.2|90404.2|90452.1|90402.1|90471.3|90421.3|90442.4|90392.4|57
1640943470000|2021-12-31 09:37:50|90451|90401|90468.8|90418.8|90469.3|90419.3|90446.8|90396.8|70
1640943480000|2021-12-31 09:38:00|90475.6|90425.6|90458.3|90408.3|90475.9|90425.9|90452.4|90402.4|55
1640943490000|2021-12-31 09:38:10|90458.9|90408.9|90453.7|90403.7|90474.3|90424.3|90446.1|90396.1|61
1640943500000|2021-12-31 09:38:20|90453|90403|90461.6|90411.6|90475.4|90425.4|90449.5|90399.5|53
1640943510000|2021-12-31 09:38:30|90454.8|90404.8|90449.5|90399.5|90465.5|90415.5|90448|90398|58
1640943520000|2021-12-31 09:38:40|90449.8|90399.8|90447.8|90397.8|90449.8|90399.8|90447.7|90397.7|15
1640943530000|2021-12-31 09:38:50|90448.1|90398.1|90449.4|90399.4|90449.4|90399.4|90447.7|90397.7|26
1640943540000|2021-12-31 09:39:00|90448.9|90398.9|90457|90407|90463.6|90413.6|90445.7|90395.7|58
1640943550000|2021-12-31 09:39:10|90457.1|90407.1|90464.3|90414.3|90464.7|90414.7|90448.3|90398.3|55
1640943560000|2021-12-31 09:39:20|90464.2|90414.2|90454.9|90404.9|90464.2|90414.2|90447.7|90397.7|46
1640943570000|2021-12-31 09:39:30|90455.2|90405.2|90453.3|90403.3|90455.3|90405.3|90452.9|90402.9|30
1640943580000|2021-12-31 09:39:40|90453.5|90403.5|90454.1|90404.1|90454.3|90404.3|90452.9|90402.9|18
1640943590000|2021-12-31 09:39:50|90453.9|90403.9|90455.1|90405.1|90455.6|90405.6|90451.6|90401.6|33
1640943600000|2021-12-31 09:40:00|90454.9|90404.9|90454.6|90404.6|90455.4|90405.4|90451.2|90401.2|29
1640943610000|2021-12-31 09:40:10|90453.8|90403.8|90450|90400|90456.1|90406.1|90447.3|90397.3|33
1640943620000|2021-12-31 09:40:20|90449.3|90399.3|90451.1|90401.1|90452.1|90402.1|90448.4|90398.4|29
1640943630000|2021-12-31 09:40:30|90451.9|90401.9|90447|90397|90451.9|90401.9|90447|90397|22
1640943640000|2021-12-31 09:40:40|90446.7|90396.7|90447|90397|90450.2|90400.2|90446.7|90396.7|17
1640943650000|2021-12-31 09:40:50|90447.4|90397.4|90443.7|90393.7|90447.4|90397.4|90436.9|90386.9|41
1640943660000|2021-12-31 09:41:00|90443.2|90393.2|90457.2|90407.2|90460|90410|90442.7|90392.7|37
1640943670000|2021-12-31 09:41:10|90457|90407|90446.7|90396.7|90463|90413|90444.3|90394.3|57
1640943680000|2021-12-31 09:41:20|90447.1|90397.1|90453|90403|90453.8|90403.8|90442.7|90392.7|49
1640943690000|2021-12-31 09:41:30|90452.9|90402.9|90453.2|90403.2|90453.3|90403.3|90449.9|90399.9|27
1640943700000|2021-12-31 09:41:40|90452.2|90402.2|90447.6|90397.6|90452.2|90402.2|90447.6|90397.6|22
1640943710000|2021-12-31 09:41:50|90447.8|90397.8|90461|90411|90461.9|90411.9|90447.7|90397.7|45
1640943720000|2021-12-31 09:42:00|90460.8|90410.8|90457|90407|90460.8|90410.8|90455|90405|31
1640943730000|2021-12-31 09:42:10|90456.6|90406.6|90455|90405|90456.7|90406.7|90454.9|90404.9|18
1640943740000|2021-12-31 09:42:20|90455.2|90405.2|90454.5|90404.5|90455.2|90405.2|90453.8|90403.8|22
1640943750000|2021-12-31 09:42:30|90454.4|90404.4|90453.7|90403.7|90454.5|90404.5|90452.8|90402.8|23
1640943760000|2021-12-31 09:42:40|90453.1|90403.1|90453.6|90403.6|90454|90404|90452.8|90402.8|13
1640943770000|2021-12-31 09:42:50|90453.1|90403.1|90446.3|90396.3|90453.1|90403.1|90445|90395|30
1640943780000|2021-12-31 09:43:00|90446.6|90396.6|90443.1|90393.1|90447.3|90397.3|90443.1|90393.1|27
1640943790000|2021-12-31 09:43:10|90443.5|90393.5|90460.3|90410.3|90462.1|90412.1|90443|90393|39
1640943800000|2021-12-31 09:43:20|90458.9|90408.9|90460.3|90410.3|90463.4|90413.4|90453.7|90403.7|56
1640943810000|2021-12-31 09:43:30|90461.8|90411.8|90464.8|90414.8|90465.5|90415.5|90455.5|90405.5|53
1640943820000|2021-12-31 09:43:40|90464.7|90414.7|90468.5|90418.5|90469.8|90419.8|90464.2|90414.2|45
1640943830000|2021-12-31 09:43:50|90468.7|90418.7|90464.6|90414.6|90469.8|90419.8|90460.1|90410.1|39
1640943840000|2021-12-31 09:44:00|90464.5|90414.5|90470.8|90420.8|90477.9|90427.9|90463.5|90413.5|63
1640943850000|2021-12-31 09:44:10|90470.7|90420.7|90470.6|90420.6|90472.7|90422.7|90469.8|90419.8|33
1640943860000|2021-12-31 09:44:20|90470.3|90420.3|90467.8|90417.8|90471.6|90421.6|90466.8|90416.8|32
1640943870000|2021-12-31 09:44:30|90467.6|90417.6|90469.1|90419.1|90485.9|90435.9|90467.6|90417.6|61
1640943880000|2021-12-31 09:44:40|90467.2|90417.2|90455.8|90405.8|90468|90418|90445.4|90395.4|57
1640943890000|2021-12-31 09:44:50|90456.9|90406.9|90447.3|90397.3|90456.9|90406.9|90445.8|90395.8|49
1640943900000|2021-12-31 09:45:00|90446.4|90396.4|90445.4|90395.4|90449.6|90399.6|90433.9|90383.9|51
1640943910000|2021-12-31 09:45:10|90445.6|90395.6|90438.2|90388.2|90460.7|90410.7|90430.8|90380.8|64
1640943920000|2021-12-31 09:45:20|90438.5|90388.5|90440.3|90390.3|90450.4|90400.4|90430.5|90380.5|57
1640943930000|2021-12-31 09:45:30|90439.7|90389.7|90440|90390|90441.6|90391.6|90438.6|90388.6|40
1640943940000|2021-12-31 09:45:40|90439.8|90389.8|90446.2|90396.2|90450.2|90400.2|90433.4|90383.4|56
1640943950000|2021-12-31 09:45:50|90446.1|90396.1|90441.9|90391.9|90447|90397|90441.7|90391.7|37
1640943960000|2021-12-31 09:46:00|90442.3|90392.3|90430|90380|90442.5|90392.5|90429.1|90379.1|40
1640943970000|2021-12-31 09:46:10|90430.1|90380.1|90432.8|90382.8|90433|90383|90429.1|90379.1|36
1640943980000|2021-12-31 09:46:20|90432.6|90382.6|90435.1|90385.1|90438|90388|90431.7|90381.7|35
1640943990000|2021-12-31 09:46:30|90435.2|90385.2|90433.5|90383.5|90436.7|90386.7|90432.9|90382.9|38
1640944000000|2021-12-31 09:46:40|90433.8|90383.8|90429.7|90379.7|90433.8|90383.8|90429.1|90379.1|35
1640944010000|2021-12-31 09:46:50|90431|90381|90437|90387|90440.2|90390.2|90429.9|90379.9|44
1640944020000|2021-12-31 09:47:00|90437.2|90387.2|90431.8|90381.8|90440.9|90390.9|90431.8|90381.8|40
1640944030000|2021-12-31 09:47:10|90432.9|90382.9|90445.7|90395.7|90447.8|90397.8|90431.7|90381.7|49
1640944040000|2021-12-31 09:47:20|90445.1|90395.1|90448.9|90398.9|90449.8|90399.8|90445.1|90395.1|18
1640944050000|2021-12-31 09:47:30|90448.5|90398.5|90442.3|90392.3|90449.1|90399.1|90442.2|90392.2|31
1640944060000|2021-12-31 09:47:40|90442.5|90392.5|90441.6|90391.6|90444.1|90394.1|90441|90391|37
1640944070000|2021-12-31 09:47:50|90442.1|90392.1|90445.8|90395.8|90447.3|90397.3|90439.6|90389.6|42
1640944080000|2021-12-31 09:48:00|90448|90398|90447.9|90397.9|90448.9|90398.9|90444|90394|22
1640944090000|2021-12-31 09:48:10|90446.7|90396.7|90450.3|90400.3|90452.7|90402.7|90446.6|90396.6|32
1640944100000|2021-12-31 09:48:20|90448.8|90398.8|90450.1|90400.1|90450.2|90400.2|90446.9|90396.9|48
1640944110000|2021-12-31 09:48:30|90449.7|90399.7|90447.8|90397.8|90450.9|90400.9|90447.2|90397.2|24
1640944120000|2021-12-31 09:48:40|90446.8|90396.8|90446.6|90396.6|90458.1|90408.1|90432.3|90382.3|53
1640944130000|2021-12-31 09:48:50|90448.5|90398.5|90438.8|90388.8|90448.5|90398.5|90426.2|90376.2|65
1640944140000|2021-12-31 09:49:00|90439.8|90389.8|90437.8|90387.8|90442.8|90392.8|90433.6|90383.6|51
1640944150000|2021-12-31 09:49:10|90436.2|90386.2|90433.1|90383.1|90436.8|90386.8|90431.5|90381.5|32
1640944160000|2021-12-31 09:49:20|90431.3|90381.3|90432.9|90382.9|90437.6|90387.6|90431.3|90381.3|30
1640944170000|2021-12-31 09:49:30|90432.4|90382.4|90435.5|90385.5|90436.5|90386.5|90430|90380|38
1640944180000|2021-12-31 09:49:40|90436.6|90386.6|90431.5|90381.5|90439.7|90389.7|90411|90361|54
1640944190000|2021-12-31 09:49:50|90430.1|90380.1|90436.2|90386.2|90440.1|90390.1|90426.9|90376.9|69
1640944200000|2021-12-31 09:50:00|90436|90386|90434.9|90384.9|90436.9|90386.9|90433.9|90383.9|34
1640944210000|2021-12-31 09:50:10|90435|90385|90435.4|90385.4|90438|90388|90433.5|90383.5|43
1640944220000|2021-12-31 09:50:20|90435.8|90385.8|90440.3|90390.3|90440.5|90390.5|90434.2|90384.2|42
1640944230000|2021-12-31 09:50:30|90439.5|90389.5|90440|90390|90440|90390|90438.6|90388.6|26
1640944240000|2021-12-31 09:50:40|90439.4|90389.4|90441.7|90391.7|90444|90394|90438.8|90388.8|40
1640944250000|2021-12-31 09:50:50|90442|90392|90443.6|90393.6|90444.6|90394.6|90441.5|90391.5|32
1640944260000|2021-12-31 09:51:00|90443.5|90393.5|90457.9|90407.9|90458.2|90408.2|90440.2|90390.2|65
1640944270000|2021-12-31 09:51:10|90457.2|90407.2|90445.1|90395.1|90458|90408|90441|90391|38
1640944280000|2021-12-31 09:51:20|90448.9|90398.9|90452.5|90402.5|90477.9|90427.9|90448.9|90398.9|68
1640944290000|2021-12-31 09:51:30|90451.7|90401.7|90454.5|90404.5|90457.1|90407.1|90451.6|90401.6|30
1640944300000|2021-12-31 09:51:40|90454.6|90404.6|90467.5|90417.5|90467.8|90417.8|90454.1|90404.1|37
1640944310000|2021-12-31 09:51:50|90467.9|90417.9|90465.3|90415.3|90472|90422|90463.9|90413.9|54
1640944320000|2021-12-31 09:52:00|90465.4|90415.4|90472.4|90422.4|90476|90426|90464.4|90414.4|44
1640944330000|2021-12-31 09:52:10|90474.6|90424.6|90487.4|90437.4|90491.4|90441.4|90469.5|90419.5|54
1640944340000|2021-12-31 09:52:20|90482.7|90432.7|90485.5|90435.5|90496.6|90446.6|90477.7|90427.7|64
1640944350000|2021-12-31 09:52:30|90484.8|90434.8|90479.3|90429.3|90484.8|90434.8|90476.3|90426.3|41
1640944360000|2021-12-31 09:52:40|90479|90429|90476.3|90426.3|90479.4|90429.4|90475.1|90425.1|26
1640944370000|2021-12-31 09:52:50|90476|90426|90486.7|90436.7|90492.4|90442.4|90474.6|90424.6|51
1640944380000|2021-12-31 09:53:00|90487.5|90437.5|90495.5|90445.5|90505.5|90455.5|90478.3|90428.3|52
1640944390000|2021-12-31 09:53:10|90492.9|90442.9|90492.8|90442.8|90493.1|90443.1|90489.7|90439.7|41
1640944400000|2021-12-31 09:53:20|90493.5|90443.5|90497.6|90447.6|90500.6|90450.6|90476.9|90426.9|59
1640944410000|2021-12-31 09:53:30|90494.4|90444.4|90486|90436|90495.4|90445.4|90485.1|90435.1|40
1640944420000|2021-12-31 09:53:40|90486.5|90436.5|90482.4|90432.4|90504.9|90454.9|90478.4|90428.4|63
1640944430000|2021-12-31 09:53:50|90483.4|90433.4|90490.4|90440.4|90496.8|90446.8|90482.2|90432.2|47
1640944440000|2021-12-31 09:54:00|90487.6|90437.6|90492.8|90442.8|90493.4|90443.4|90487.6|90437.6|48
1640944450000|2021-12-31 09:54:10|90493.3|90443.3|90496.2|90446.2|90500.8|90450.8|90491.4|90441.4|43
1640944460000|2021-12-31 09:54:20|90496|90446|90494|90444|90497.4|90447.4|90494|90444|22
1640944470000|2021-12-31 09:54:30|90493.4|90443.4|90485.8|90435.8|90493.9|90443.9|90482.4|90432.4|49
1640944480000|2021-12-31 09:54:40|90485.3|90435.3|90494.6|90444.6|90494.6|90444.6|90483.4|90433.4|39
1640944490000|2021-12-31 09:54:50|90494.4|90444.4|90496.4|90446.4|90513.3|90463.3|90489.4|90439.4|66
1640944500000|2021-12-31 09:55:00|90497.6|90447.6|90498.4|90448.4|90509.6|90459.6|90495.3|90445.3|64
1640944510000|2021-12-31 09:55:10|90498.7|90448.7|90506.3|90456.3|90509.4|90459.4|90482.4|90432.4|54
1640944520000|2021-12-31 09:55:20|90506.5|90456.5|90507|90457|90508|90458|90497.8|90447.8|40
1640944530000|2021-12-31 09:55:30|90506.9|90456.9|90511.5|90461.5|90523.4|90473.4|90499.4|90449.4|50
1640944540000|2021-12-31 09:55:40|90512.3|90462.3|90511.7|90461.7|90513.2|90463.2|90510.1|90460.1|54
1640944550000|2021-12-31 09:55:50|90511.2|90461.2|90509|90459|90511.9|90461.9|90502.8|90452.8|40
1640944560000|2021-12-31 09:56:00|90508.9|90458.9|90504.8|90454.8|90508.9|90458.9|90503.8|90453.8|26
1640944570000|2021-12-31 09:56:10|90504.6|90454.6|90506.2|90456.2|90515.3|90465.3|90500.7|90450.7|42
1640944580000|2021-12-31 09:56:20|90505.7|90455.7|90507.1|90457.1|90508.2|90458.2|90505.3|90455.3|27
1640944590000|2021-12-31 09:56:30|90507.3|90457.3|90511.7|90461.7|90511.7|90461.7|90507.3|90457.3|24
1640944600000|2021-12-31 09:56:40|90511.6|90461.6|90506.5|90456.5|90522.1|90472.1|90497.9|90447.9|51
1640944610000|2021-12-31 09:56:50|90506.4|90456.4|90503.1|90453.1|90514.2|90464.2|90497.2|90447.2|54
1640944620000|2021-12-31 09:57:00|90504.7|90454.7|90490.3|90440.3|90504.7|90454.7|90490.3|90440.3|52
1640944630000|2021-12-31 09:57:10|90490|90440|90501.2|90451.2|90501.7|90451.7|90484.6|90434.6|45
1640944640000|2021-12-31 09:57:20|90501.1|90451.1|90501.9|90451.9|90508.9|90458.9|90485|90435|51
1640944650000|2021-12-31 09:57:30|90494.7|90444.7|90494.2|90444.2|90498|90448|90490|90440|40
1640944660000|2021-12-31 09:57:40|90494.6|90444.6|90505.8|90455.8|90507.8|90457.8|90494.2|90444.2|31
1640944670000|2021-12-31 09:57:50|90505.7|90455.7|90504|90454|90509.7|90459.7|90500.6|90450.6|38
1640944680000|2021-12-31 09:58:00|90504.1|90454.1|90504.1|90454.1|90508.4|90458.4|90502.2|90452.2|32
1640944690000|2021-12-31 09:58:10|90504.6|90454.6|90509.6|90459.6|90509.6|90459.6|90500.4|90450.4|38
1640944700000|2021-12-31 09:58:20|90509.8|90459.8|90511.8|90461.8|90514.1|90464.1|90505.8|90455.8|41
1640944710000|2021-12-31 09:58:30|90512.1|90462.1|90507.7|90457.7|90512.2|90462.2|90507.7|90457.7|17
1640944720000|2021-12-31 09:58:40|90507.9|90457.9|90514.5|90464.5|90520.3|90470.3|90507.9|90457.9|42
1640944730000|2021-12-31 09:58:50|90515.1|90465.1|90512|90462|90515.1|90465.1|90510.1|90460.1|30
1640944740000|2021-12-31 09:59:00|90512.1|90462.1|90510|90460|90512.5|90462.5|90508.8|90458.8|39
1640944750000|2021-12-31 09:59:10|90510.3|90460.3|90506.3|90456.3|90517.9|90467.9|90506.3|90456.3|37
1640944760000|2021-12-31 09:59:20|90506.8|90456.8|90505|90455|90508.9|90458.9|90502.5|90452.5|42
1640944770000|2021-12-31 09:59:30|90504.8|90454.8|90503|90453|90505|90455|90502.4|90452.4|41
1640944780000|2021-12-31 09:59:40|90503.6|90453.6|90506|90456|90506.3|90456.3|90502.6|90452.6|27
1640944790000|2021-12-31 09:59:50|90505.5|90455.5|90508.5|90458.5|90519.2|90469.2|90505.5|90455.5|49
1640944800000|2021-12-31 10:00:00|90508.1|90458.1|90507|90457|90510.9|90460.9|90504.9|90454.9|42
1640944810000|2021-12-31 10:00:10|90506.5|90456.5|90503.8|90453.8|90507.3|90457.3|90502.8|90452.8|33
1640944820000|2021-12-31 10:00:20|90503.5|90453.5|90504.3|90454.3|90505.1|90455.1|90503.1|90453.1|26
1640944830000|2021-12-31 10:00:30|90504.7|90454.7|90504.2|90454.2|90504.7|90454.7|90501.4|90451.4|25
1640944840000|2021-12-31 10:00:40|90504.7|90454.7|90505.5|90455.5|90506|90456|90504.3|90454.3|21
1640944850000|2021-12-31 10:00:50|90505.7|90455.7|90506|90456|90506|90456|90501.9|90451.9|30
1640944860000|2021-12-31 10:01:00|90505.9|90455.9|90505.9|90455.9|90506.1|90456.1|90504.6|90454.6|22
1640944870000|2021-12-31 10:01:10|90506.1|90456.1|90502.5|90452.5|90506.5|90456.5|90499.2|90449.2|32
1640944880000|2021-12-31 10:01:20|90502.3|90452.3|90496.5|90446.5|90502.7|90452.7|90494.9|90444.9|48
1640944890000|2021-12-31 10:01:30|90496.3|90446.3|90491.9|90441.9|90497.3|90447.3|90489.8|90439.8|43
1640944900000|2021-12-31 10:01:40|90492|90442|90490.4|90440.4|90492.1|90442.1|90487.4|90437.4|30
1640944910000|2021-12-31 10:01:50|90489.8|90439.8|90489.6|90439.6|90491|90441|90489.5|90439.5|19
1640944920000|2021-12-31 10:02:00|90489.8|90439.8|90482.9|90432.9|90489.8|90439.8|90481.1|90431.1|47
1640944930000|2021-12-31 10:02:10|90482.8|90432.8|90488.9|90438.9|90490.4|90440.4|90482.8|90432.8|26
1640944940000|2021-12-31 10:02:20|90489.3|90439.3|90488.2|90438.2|90489.5|90439.5|90485.3|90435.3|27
1640944950000|2021-12-31 10:02:30|90488.1|90438.1|90484.3|90434.3|90488.1|90438.1|90483.4|90433.4|17
1640944960000|2021-12-31 10:02:40|90485.3|90435.3|90481.7|90431.7|90486|90436|90478.8|90428.8|35
1640944970000|2021-12-31 10:02:50|90481.5|90431.5|90478.6|90428.6|90482.7|90432.7|90478.5|90428.5|33
1640944980000|2021-12-31 10:03:00|90478.7|90428.7|90473.2|90423.2|90478.7|90428.7|90472.6|90422.6|37
1640944990000|2021-12-31 10:03:10|90473.1|90423.1|90469.4|90419.4|90473.1|90423.1|90468.5|90418.5|46
1640945000000|2021-12-31 10:03:20|90469.3|90419.3|90469.8|90419.8|90474.5|90424.5|90467.9|90417.9|35
1640945010000|2021-12-31 10:03:30|90469.2|90419.2|90467.5|90417.5|90469.4|90419.4|90467.4|90417.4|26
1640945020000|2021-12-31 10:03:40|90467.6|90417.6|90460.2|90410.2|90467.6|90417.6|90459|90409|39
1640945030000|2021-12-31 10:03:50|90461.7|90411.7|90463|90413|90467.8|90417.8|90457.7|90407.7|50
1640945040000|2021-12-31 10:04:00|90459.5|90409.5|90466.2|90416.2|90468.4|90418.4|90459.5|90409.5|53
1640945050000|2021-12-31 10:04:10|90464|90414|90456.8|90406.8|90465|90415|90454.6|90404.6|41
1640945060000|2021-12-31 10:04:20|90456.9|90406.9|90458.1|90408.1|90461.4|90411.4|90455.1|90405.1|52
1640945070000|2021-12-31 10:04:30|90458.4|90408.4|90463.2|90413.2|90465.8|90415.8|90456.6|90406.6|36
1640945080000|2021-12-31 10:04:40|90464|90414|90467.7|90417.7|90467.7|90417.7|90463.5|90413.5|32
1640945090000|2021-12-31 10:04:50|90467.3|90417.3|90481.8|90431.8|90486|90436|90465.2|90415.2|41
1640945100000|2021-12-31 10:05:00|90481.7|90431.7|90480.2|90430.2|90483.5|90433.5|90479.6|90429.6|33
1640945110000|2021-12-31 10:05:10|90480|90430|90479.7|90429.7|90482.4|90432.4|90476.1|90426.1|51
1640945120000|2021-12-31 10:05:20|90479.2|90429.2|90482.3|90432.3|90491.8|90441.8|90477.5|90427.5|40
1640945130000|2021-12-31 10:05:30|90481.1|90431.1|90482.2|90432.2|90482.4|90432.4|90479.9|90429.9|19
1640945140000|2021-12-31 10:05:40|90482|90432|90483.4|90433.4|90484.7|90434.7|90480.2|90430.2|33
1640945150000|2021-12-31 10:05:50|90483.7|90433.7|90484.6|90434.6|90496.6|90446.6|90482.8|90432.8|48
1640945160000|2021-12-31 10:06:00|90493.1|90443.1|90486|90436|90494.1|90444.1|90483.7|90433.7|47
1640945170000|2021-12-31 10:06:10|90486.1|90436.1|90487.7|90437.7|90487.8|90437.8|90485.8|90435.8|20
1640945180000|2021-12-31 10:06:20|90487.3|90437.3|90483|90433|90489.4|90439.4|90478.6|90428.6|43
1640945190000|2021-12-31 10:06:30|90482.8|90432.8|90484.3|90434.3|90484.4|90434.4|90480.8|90430.8|32
1640945200000|2021-12-31 10:06:40|90484.2|90434.2|90490.8|90440.8|90490.8|90440.8|90483.3|90433.3|33
1640945210000|2021-12-31 10:06:50|90492.2|90442.2|90489.1|90439.1|90493.4|90443.4|90489|90439|33
1640945220000|2021-12-31 10:07:00|90488.8|90438.8|90486.8|90436.8|90489.6|90439.6|90482.6|90432.6|41
1640945230000|2021-12-31 10:07:10|90486.7|90436.7|90487|90437|90487.1|90437.1|90486.6|90436.6|15
1640945240000|2021-12-31 10:07:20|90487.6|90437.6|90488.7|90438.7|90494.1|90444.1|90486.5|90436.5|34
1640945250000|2021-12-31 10:07:30|90488.2|90438.2|90489.6|90439.6|90497.1|90447.1|90484.9|90434.9|48
1640945260000|2021-12-31 10:07:40|90489.3|90439.3|90489.3|90439.3|90490.6|90440.6|90484.5|90434.5|37
1640945270000|2021-12-31 10:07:50|90489.5|90439.5|90498.5|90448.5|90500.4|90450.4|90489.4|90439.4|27
1640945280000|2021-12-31 10:08:00|90498.6|90448.6|90505|90455|90511.7|90461.7|90497.8|90447.8|44
1640945290000|2021-12-31 10:08:10|90504.4|90454.4|90504.4|90454.4|90505.6|90455.6|90503.9|90453.9|14
1640945300000|2021-12-31 10:08:20|90504.2|90454.2|90493.8|90443.8|90504.2|90454.2|90491.7|90441.7|36
1640945310000|2021-12-31 10:08:30|90493.7|90443.7|90493|90443|90495.3|90445.3|90491.9|90441.9|33
1640945320000|2021-12-31 10:08:40|90493.6|90443.6|90492.2|90442.2|90493.6|90443.6|90491.7|90441.7|19
1640945330000|2021-12-31 10:08:50|90492.1|90442.1|90492.8|90442.8|90492.8|90442.8|90490.5|90440.5|17
1640945340000|2021-12-31 10:09:00|90494.8|90444.8|90500.9|90450.9|90501.5|90451.5|90494.8|90444.8|40
1640945350000|2021-12-31 10:09:10|90501.1|90451.1|90499.1|90449.1|90507.6|90457.6|90497.9|90447.9|37
1640945360000|2021-12-31 10:09:20|90496.4|90446.4|90501.4|90451.4|90504.1|90454.1|90494.2|90444.2|50
1640945370000|2021-12-31 10:09:30|90501|90451|90500.1|90450.1|90510.5|90460.5|90499.3|90449.3|43
1640945380000|2021-12-31 10:09:40|90500.3|90450.3|90500.2|90450.2|90501.6|90451.6|90498.8|90448.8|28
1640945390000|2021-12-31 10:09:50|90502.2|90452.2|90499.7|90449.7|90502.2|90452.2|90495.6|90445.6|27
1640945400000|2021-12-31 10:10:00|90499.9|90449.9|90503.4|90453.4|90504.7|90454.7|90498|90448|37
1640945410000|2021-12-31 10:10:10|90503.3|90453.3|90519.6|90469.6|90519.6|90469.6|90500.8|90450.8|29
1640945420000|2021-12-31 10:10:20|90512.6|90462.6|90511.6|90461.6|90512.6|90462.6|90506.7|90456.7|31
1640945430000|2021-12-31 10:10:30|90511.9|90461.9|90512.6|90462.6|90512.6|90462.6|90503.9|90453.9|28
1640945440000|2021-12-31 10:10:40|90512.9|90462.9|90506.6|90456.6|90512.9|90462.9|90505.4|90455.4|41
1640945450000|2021-12-31 10:10:50|90508.3|90458.3|90496.5|90446.5|90509.1|90459.1|90493.8|90443.8|37
1640945460000|2021-12-31 10:11:00|90496.7|90446.7|90496.4|90446.4|90498.4|90448.4|90495|90445|42
1640945470000|2021-12-31 10:11:10|90496.7|90446.7|90491.6|90441.6|90497.5|90447.5|90491.6|90441.6|23
1640945480000|2021-12-31 10:11:20|90498|90448|90497|90447|90503.3|90453.3|90492.6|90442.6|40
1640945490000|2021-12-31 10:11:30|90496.7|90446.7|90496.4|90446.4|90497.6|90447.6|90495|90445|23
1640945500000|2021-12-31 10:11:40|90496.2|90446.2|90499.2|90449.2|90500|90450|90495.8|90445.8|22
1640945510000|2021-12-31 10:11:50|90499.5|90449.5|90504.5|90454.5|90507.4|90457.4|90496.6|90446.6|42
1640945520000|2021-12-31 10:12:00|90504.6|90454.6|90498.4|90448.4|90505.6|90455.6|90498.4|90448.4|30
1640945530000|2021-12-31 10:12:10|90498.8|90448.8|90499.6|90449.6|90500.2|90450.2|90498.6|90448.6|15
1640945540000|2021-12-31 10:12:20|90499.8|90449.8|90493.8|90443.8|90499.9|90449.9|90493.6|90443.6|47
1640945550000|2021-12-31 10:12:30|90494.3|90444.3|90509.1|90459.1|90509.3|90459.3|90493.3|90443.3|44
1640945560000|2021-12-31 10:12:40|90509.6|90459.6|90494.8|90444.8|90509.6|90459.6|90491.2|90441.2|37
1640945570000|2021-12-31 10:12:50|90495.4|90445.4|90497.6|90447.6|90499.2|90449.2|90495.3|90445.3|42
1640945580000|2021-12-31 10:13:00|90497|90447|90496.4|90446.4|90497|90447|90496.2|90446.2|15
1640945590000|2021-12-31 10:13:10|90496.1|90446.1|90497.6|90447.6|90497.6|90447.6|90495.4|90445.4|12
1640945600000|2021-12-31 10:13:20|90498.1|90448.1|90498.4|90448.4|90498.9|90448.9|90496.8|90446.8|19
1640945610000|2021-12-31 10:13:30|90498.5|90448.5|90497.2|90447.2|90498.5|90448.5|90496|90446|20
1640945620000|2021-12-31 10:13:40|90497.3|90447.3|90498.6|90448.6|90498.8|90448.8|90496.9|90446.9|19
1640945630000|2021-12-31 10:13:50|90498.4|90448.4|90494.9|90444.9|90499.3|90449.3|90491.5|90441.5|32
1640945640000|2021-12-31 10:14:00|90496.3|90446.3|90505.8|90455.8|90505.8|90455.8|90496.3|90446.3|40
1640945650000|2021-12-31 10:14:10|90505.9|90455.9|90499.4|90449.4|90506|90456|90499.4|90449.4|16
1640945660000|2021-12-31 10:14:20|90498.1|90448.1|90499.5|90449.5|90500.4|90450.4|90494.1|90444.1|51
1640945670000|2021-12-31 10:14:30|90499.9|90449.9|90492.5|90442.5|90499.9|90449.9|90491.6|90441.6|30
1640945680000|2021-12-31 10:14:40|90492.6|90442.6|90491.5|90441.5|90492.6|90442.6|90487.7|90437.7|23
1640945690000|2021-12-31 10:14:50|90491.8|90441.8|90486.1|90436.1|90491.8|90441.8|90476.3|90426.3|52
1640945700000|2021-12-31 10:15:00|90485.8|90435.8|90485.9|90435.9|90487.7|90437.7|90480.8|90430.8|55
1640945710000|2021-12-31 10:15:10|90484.5|90434.5|90488.7|90438.7|90492|90442|90484.5|90434.5|37
1640945720000|2021-12-31 10:15:20|90488.8|90438.8|90480.9|90430.9|90488.8|90438.8|90478.6|90428.6|48
1640945730000|2021-12-31 10:15:30|90481.1|90431.1|90481|90431|90481.4|90431.4|90477.6|90427.6|25
1640945740000|2021-12-31 10:15:40|90480.8|90430.8|90485.4|90435.4|90493.5|90443.5|90480.8|90430.8|32
1640945750000|2021-12-31 10:15:50|90485.3|90435.3|90486.1|90436.1|90487.1|90437.1|90484.8|90434.8|29
1640945760000|2021-12-31 10:16:00|90486|90436|90486.2|90436.2|90487.6|90437.6|90485.8|90435.8|25
1640945770000|2021-12-31 10:16:10|90486|90436|90485.5|90435.5|90486.4|90436.4|90484.7|90434.7|23
1640945780000|2021-12-31 10:16:20|90485.8|90435.8|90486.3|90436.3|90486.3|90436.3|90485|90435|24
1640945790000|2021-12-31 10:16:30|90486.6|90436.6|90483.9|90433.9|90486.7|90436.7|90481.7|90431.7|25
1640945800000|2021-12-31 10:16:40|90483.6|90433.6|90491.3|90441.3|90493.9|90443.9|90483.3|90433.3|46
1640945810000|2021-12-31 10:16:50|90491.2|90441.2|90490.1|90440.1|90491.3|90441.3|90489.5|90439.5|20
1640945820000|2021-12-31 10:17:00|90490|90440|90486.2|90436.2|90490|90440|90484.5|90434.5|32
1640945830000|2021-12-31 10:17:10|90485.9|90435.9|90485.7|90435.7|90486.7|90436.7|90484.6|90434.6|18
1640945840000|2021-12-31 10:17:20|90485.6|90435.6|90469.1|90419.1|90489.5|90439.5|90464.7|90414.7|53
1640945850000|2021-12-31 10:17:30|90469.6|90419.6|90468|90418|90470.7|90420.7|90465.2|90415.2|33
1640945860000|2021-12-31 10:17:40|90467.4|90417.4|90467.8|90417.8|90469.1|90419.1|90467.4|90417.4|19
1640945870000|2021-12-31 10:17:50|90467.4|90417.4|90465.8|90415.8|90468.7|90418.7|90463.8|90413.8|34
1640945880000|2021-12-31 10:18:00|90464.8|90414.8|90464.3|90414.3|90473.3|90423.3|90461.5|90411.5|44
1640945890000|2021-12-31 10:18:10|90464.7|90414.7|90468.9|90418.9|90470.7|90420.7|90463.5|90413.5|36
1640945900000|2021-12-31 10:18:20|90469.2|90419.2|90471.8|90421.8|90475.8|90425.8|90469.1|90419.1|28
1640945910000|2021-12-31 10:18:30|90472.4|90422.4|90471.2|90421.2|90486.9|90436.9|90466.8|90416.8|55
1640945920000|2021-12-31 10:18:40|90471.1|90421.1|90464.6|90414.6|90479|90429|90464.6|90414.6|43
1640945930000|2021-12-31 10:18:50|90464.5|90414.5|90467|90417|90470.1|90420.1|90464.1|90414.1|36
1640945940000|2021-12-31 10:19:00|90467.3|90417.3|90476.4|90426.4|90477.9|90427.9|90467.2|90417.2|43
1640945950000|2021-12-31 10:19:10|90476.7|90426.7|90475.9|90425.9|90478.1|90428.1|90475.5|90425.5|28
1640945960000|2021-12-31 10:19:20|90476.6|90426.6|90487|90437|90488.7|90438.7|90474.3|90424.3|45
1640945970000|2021-12-31 10:19:30|90486.7|90436.7|90479.3|90429.3|90490|90440|90478.1|90428.1|39
1640945980000|2021-12-31 10:19:40|90477.9|90427.9|90478.2|90428.2|90479.7|90429.7|90471.4|90421.4|34
1640945990000|2021-12-31 10:19:50|90479.2|90429.2|90493.3|90443.3|90495.4|90445.4|90478|90428|38
1640946000000|2021-12-31 10:20:00|90492.6|90442.6|90482.6|90432.6|90493.9|90443.9|90478.3|90428.3|64
1640946010000|2021-12-31 10:20:10|90483|90433|90486.9|90436.9|90494.3|90444.3|90481.7|90431.7|41
1640946020000|2021-12-31 10:20:20|90487.4|90437.4|90475.9|90425.9|90487.4|90437.4|90475.9|90425.9|32
1640946030000|2021-12-31 10:20:30|90468.7|90418.7|90475|90425|90476.8|90426.8|90466.1|90416.1|51
1640946040000|2021-12-31 10:20:40|90476|90426|90474.3|90424.3|90476|90426|90474.2|90424.2|31
1640946050000|2021-12-31 10:20:50|90474.8|90424.8|90473.5|90423.5|90475.4|90425.4|90470.5|90420.5|35
1640946060000|2021-12-31 10:21:00|90473|90423|90475.8|90425.8|90480.8|90430.8|90468.6|90418.6|39
1640946070000|2021-12-31 10:21:10|90475.1|90425.1|90467.1|90417.1|90477.4|90427.4|90467.1|90417.1|43
1640946080000|2021-12-31 10:21:20|90466.9|90416.9|90473.7|90423.7|90474.8|90424.8|90466.9|90416.9|33
1640946090000|2021-12-31 10:21:30|90473.6|90423.6|90472.2|90422.2|90476.9|90426.9|90471.7|90421.7|32
1640946100000|2021-12-31 10:21:40|90472.1|90422.1|90472.3|90422.3|90473.6|90423.6|90469.4|90419.4|29
1640946110000|2021-12-31 10:21:50|90473|90423|90473.5|90423.5|90475.1|90425.1|90471.3|90421.3|36
1640946120000|2021-12-31 10:22:00|90472.9|90422.9|90473.7|90423.7|90473.8|90423.8|90471.3|90421.3|23
1640946130000|2021-12-31 10:22:10|90473.5|90423.5|90473.2|90423.2|90474.1|90424.1|90471.8|90421.8|15
1640946140000|2021-12-31 10:22:20|90473.4|90423.4|90475.6|90425.6|90478.7|90428.7|90473.1|90423.1|22
1640946150000|2021-12-31 10:22:30|90476.6|90426.6|90481.5|90431.5|90481.8|90431.8|90476.6|90426.6|20
1640946160000|2021-12-31 10:22:40|90480.7|90430.7|90477.1|90427.1|90480.7|90430.7|90470.4|90420.4|33
1640946170000|2021-12-31 10:22:50|90477.4|90427.4|90476.4|90426.4|90477.5|90427.5|90473.6|90423.6|24
1640946180000|2021-12-31 10:23:00|90477|90427|90479.2|90429.2|90480.2|90430.2|90476|90426|26
1640946190000|2021-12-31 10:23:10|90479|90429|90480.9|90430.9|90481.4|90431.4|90478.7|90428.7|15
1640946200000|2021-12-31 10:23:20|90481|90431|90494.9|90444.9|90495.5|90445.5|90478.2|90428.2|34
1640946210000|2021-12-31 10:23:30|90493.4|90443.4|90500.3|90450.3|90515.1|90465.1|90493.4|90443.4|59
1640946220000|2021-12-31 10:23:40|90500.4|90450.4|90499.2|90449.2|90501.1|90451.1|90497.2|90447.2|21
1640946230000|2021-12-31 10:23:50|90498.8|90448.8|90509.4|90459.4|90516.1|90466.1|90496.6|90446.6|41
1640946240000|2021-12-31 10:24:00|90510.5|90460.5|90509.4|90459.4|90512|90462|90498.3|90448.3|51
1640946250000|2021-12-31 10:24:10|90508.8|90458.8|90510.5|90460.5|90514.5|90464.5|90498.6|90448.6|49
1640946260000|2021-12-31 10:24:20|90509.9|90459.9|90506.1|90456.1|90514.3|90464.3|90499.9|90449.9|55
1640946270000|2021-12-31 10:24:30|90507.8|90457.8|90511.9|90461.9|90515|90465|90504.3|90454.3|31
1640946280000|2021-12-31 10:24:40|90511.8|90461.8|90492.9|90442.9|90518|90468|90492.3|90442.3|54
1640946290000|2021-12-31 10:24:50|90493.8|90443.8|90495.1|90445.1|90496.6|90446.6|90492.1|90442.1|34
1640946300000|2021-12-31 10:25:00|90495.3|90445.3|90496.6|90446.6|90497.2|90447.2|90493.6|90443.6|26
1640946310000|2021-12-31 10:25:10|90497.5|90447.5|90506.8|90456.8|90510.4|90460.4|90497.5|90447.5|49
1640946320000|2021-12-31 10:25:20|90506.2|90456.2|90506.4|90456.4|90512.9|90462.9|90493.6|90443.6|49
1640946330000|2021-12-31 10:25:30|90507.4|90457.4|90506.2|90456.2|90509.1|90459.1|90501.1|90451.1|52
1640946340000|2021-12-31 10:25:40|90506.4|90456.4|90498|90448|90510.7|90460.7|90492.6|90442.6|39
1640946350000|2021-12-31 10:25:50|90497.9|90447.9|90500.8|90450.8|90500.8|90450.8|90488.5|90438.5|36
1640946360000|2021-12-31 10:26:00|90500.4|90450.4|90491.3|90441.3|90509.1|90459.1|90488.4|90438.4|59
1640946370000|2021-12-31 10:26:10|90493.2|90443.2|90484.4|90434.4|90498.3|90448.3|90481.7|90431.7|49
1640946380000|2021-12-31 10:26:20|90485.2|90435.2|90484.2|90434.2|90486.1|90436.1|90481.2|90431.2|41
1640946390000|2021-12-31 10:26:30|90483.6|90433.6|90480|90430|90484.8|90434.8|90472.7|90422.7|47
1640946400000|2021-12-31 10:26:40|90480.1|90430.1|90484|90434|90490.6|90440.6|90476.7|90426.7|49
1640946410000|2021-12-31 10:26:50|90482.2|90432.2|90486.9|90436.9|90486.9|90436.9|90476.2|90426.2|43
1640946420000|2021-12-31 10:27:00|90486|90436|90476.8|90426.8|90486|90436|90474.5|90424.5|49
1640946430000|2021-12-31 10:27:10|90477.9|90427.9|90471.7|90421.7|90478.4|90428.4|90471.2|90421.2|37
1640946440000|2021-12-31 10:27:20|90472.1|90422.1|90470.9|90420.9|90473.3|90423.3|90469.7|90419.7|23
1640946450000|2021-12-31 10:27:30|90471.4|90421.4|90469.2|90419.2|90481.3|90431.3|90466.7|90416.7|35
1640946460000|2021-12-31 10:27:40|90468.5|90418.5|90477.3|90427.3|90478.4|90428.4|90467.4|90417.4|42
1640946470000|2021-12-31 10:27:50|90477.4|90427.4|90476.9|90426.9|90479.4|90429.4|90474.2|90424.2|28
1640946480000|2021-12-31 10:28:00|90477.7|90427.7|90470.9|90420.9|90477.7|90427.7|90465.8|90415.8|38
1640946490000|2021-12-31 10:28:10|90471|90421|90470.7|90420.7|90477.9|90427.9|90468.4|90418.4|48
1640946500000|2021-12-31 10:28:20|90472.5|90422.5|90471.3|90421.3|90472.5|90422.5|90469.7|90419.7|20
1640946510000|2021-12-31 10:28:30|90471.4|90421.4|90486.3|90436.3|90486.8|90436.8|90467.9|90417.9|47
1640946520000|2021-12-31 10:28:40|90485.1|90435.1|90469.2|90419.2|90485.1|90435.1|90466.3|90416.3|33
1640946530000|2021-12-31 10:28:50|90470.9|90420.9|90466.5|90416.5|90473.2|90423.2|90462.5|90412.5|43
1640946540000|2021-12-31 10:29:00|90466.9|90416.9|90464.4|90414.4|90473.2|90423.2|90463|90413|47
1640946550000|2021-12-31 10:29:10|90465.2|90415.2|90468.9|90418.9|90470.3|90420.3|90462.5|90412.5|43
1640946560000|2021-12-31 10:29:20|90469.4|90419.4|90472|90422|90477.9|90427.9|90463.3|90413.3|60
1640946570000|2021-12-31 10:29:30|90471.2|90421.2|90470.2|90420.2|90473.9|90423.9|90469.1|90419.1|37
1640946580000|2021-12-31 10:29:40|90470|90420|90463.3|90413.3|90471.1|90421.1|90462.1|90412.1|36
1640946590000|2021-12-31 10:29:50|90463.7|90413.7|90474.1|90424.1|90474.7|90424.7|90462.6|90412.6|52
1640946600000|2021-12-31 10:30:00|90471.9|90421.9|90449.8|90399.8|90474|90424|90449|90399|55
1640946610000|2021-12-31 10:30:10|90448.6|90398.6|90461.1|90411.1|90461.1|90411.1|90448.6|90398.6|43
1640946620000|2021-12-31 10:30:20|90460.1|90410.1|90456.2|90406.2|90465.9|90415.9|90454.8|90404.8|41
1640946630000|2021-12-31 10:30:30|90456.4|90406.4|90456.3|90406.3|90456.4|90406.4|90454.1|90404.1|23
1640946640000|2021-12-31 10:30:40|90457.4|90407.4|90458|90408|90458.7|90408.7|90457|90407|33
1640946650000|2021-12-31 10:30:50|90457.7|90407.7|90457.6|90407.6|90459|90409|90457.3|90407.3|27
1640946660000|2021-12-31 10:31:00|90457.9|90407.9|90457.5|90407.5|90458.2|90408.2|90457.3|90407.3|18
1640946670000|2021-12-31 10:31:10|90457.6|90407.6|90460.5|90410.5|90463.1|90413.1|90457.6|90407.6|31
1640946680000|2021-12-31 10:31:20|90460.8|90410.8|90456.4|90406.4|90461.2|90411.2|90455|90405|29
1640946690000|2021-12-31 10:31:30|90456.6|90406.6|90462.5|90412.5|90462.5|90412.5|90454.7|90404.7|34
1640946700000|2021-12-31 10:31:40|90462.2|90412.2|90462.1|90412.1|90463.7|90413.7|90461.5|90411.5|29
1640946710000|2021-12-31 10:31:50|90461.7|90411.7|90465|90415|90465.5|90415.5|90461.4|90411.4|22
1640946720000|2021-12-31 10:32:00|90465.1|90415.1|90471|90421|90473.3|90423.3|90460.1|90410.1|39
1640946730000|2021-12-31 10:32:10|90471.7|90421.7|90467.9|90417.9|90471.9|90421.9|90466.5|90416.5|47
1640946740000|2021-12-31 10:32:20|90467.5|90417.5|90474.7|90424.7|90474.7|90424.7|90466.6|90416.6|23
1640946750000|2021-12-31 10:32:30|90474.3|90424.3|90474.3|90424.3|90479.5|90429.5|90473.9|90423.9|36
1640946760000|2021-12-31 10:32:40|90474.1|90424.1|90472|90422|90474.9|90424.9|90469.4|90419.4|43
1640946770000|2021-12-31 10:32:50|90472.1|90422.1|90467.6|90417.6|90472.1|90422.1|90467.3|90417.3|27
1640946780000|2021-12-31 10:33:00|90467.8|90417.8|90467.5|90417.5|90468.6|90418.6|90467|90417|19
1640946790000|2021-12-31 10:33:10|90467.1|90417.1|90470|90420|90470.2|90420.2|90466.6|90416.6|27
1640946800000|2021-12-31 10:33:20|90469|90419|90469.6|90419.6|90470.2|90420.2|90468.4|90418.4|33
1640946810000|2021-12-31 10:33:30|90469.5|90419.5|90478.1|90428.1|90478.1|90428.1|90469.4|90419.4|21
1640946820000|2021-12-31 10:33:40|90478.3|90428.3|90475.5|90425.5|90479.5|90429.5|90475.5|90425.5|26
1640946830000|2021-12-31 10:33:50|90475.9|90425.9|90476|90426|90477|90427|90475.8|90425.8|13
1640946840000|2021-12-31 10:34:00|90476.4|90426.4|90475.9|90425.9|90477|90427|90475.9|90425.9|11
1640946850000|2021-12-31 10:34:10|90475.6|90425.6|90482.4|90432.4|90483.1|90433.1|90475.6|90425.6|22
1640946860000|2021-12-31 10:34:20|90482.3|90432.3|90479.6|90429.6|90482.4|90432.4|90478.4|90428.4|25
1640946870000|2021-12-31 10:34:30|90480.1|90430.1|90484.4|90434.4|90484.4|90434.4|90479.5|90429.5|23
1640946880000|2021-12-31 10:34:40|90484.2|90434.2|90488.2|90438.2|90489.2|90439.2|90483.2|90433.2|30
1640946890000|2021-12-31 10:34:50|90488|90438|90485.1|90435.1|90488.5|90438.5|90484.9|90434.9|35
1640946900000|2021-12-31 10:35:00|90485.5|90435.5|90486.3|90436.3|90486.6|90436.6|90485.4|90435.4|16
1640946910000|2021-12-31 10:35:10|90486.8|90436.8|90486.3|90436.3|90487.4|90437.4|90486.3|90436.3|10
1640946920000|2021-12-31 10:35:20|90486.4|90436.4|90482.8|90432.8|90486.9|90436.9|90479.2|90429.2|23
1640946930000|2021-12-31 10:35:30|90483.6|90433.6|90490.9|90440.9|90492.4|90442.4|90483.6|90433.6|25
1640946940000|2021-12-31 10:35:40|90488.9|90438.9|90479.3|90429.3|90490.4|90440.4|90477.8|90427.8|36
1640946950000|2021-12-31 10:35:50|90479.1|90429.1|90477.6|90427.6|90482.8|90432.8|90472.6|90422.6|29
1640946960000|2021-12-31 10:36:00|90477.4|90427.4|90476.8|90426.8|90478.4|90428.4|90476.7|90426.7|15
1640946970000|2021-12-31 10:36:10|90476.6|90426.6|90474.8|90424.8|90477.3|90427.3|90473.7|90423.7|26
1640946980000|2021-12-31 10:36:20|90475.4|90425.4|90474.7|90424.7|90475.8|90425.8|90473.3|90423.3|21
1640946990000|2021-12-31 10:36:30|90474|90424|90471|90421|90474.4|90424.4|90470.3|90420.3|22
1640947000000|2021-12-31 10:36:40|90470.7|90420.7|90471.3|90421.3|90471.5|90421.5|90470.7|90420.7|19
1640947010000|2021-12-31 10:36:50|90471.1|90421.1|90469.9|90419.9|90473.3|90423.3|90469.1|90419.1|31
1640947020000|2021-12-31 10:37:00|90470.1|90420.1|90490.5|90440.5|90491.1|90441.1|90467.5|90417.5|42
1640947030000|2021-12-31 10:37:10|90490.8|90440.8|90490|90440|90490.8|90440.8|90488.8|90438.8|39
1640947040000|2021-12-31 10:37:20|90490.1|90440.1|90481.2|90431.2|90490.2|90440.2|90480.6|90430.6|28
1640947050000|2021-12-31 10:37:30|90481.1|90431.1|90482.7|90432.7|90484.8|90434.8|90481.1|90431.1|22
1640947060000|2021-12-31 10:37:40|90483|90433|90484.1|90434.1|90484.8|90434.8|90482.6|90432.6|18
1640947070000|2021-12-31 10:37:50|90484.5|90434.5|90483.4|90433.4|90484.5|90434.5|90483.2|90433.2|11
1640947080000|2021-12-31 10:38:00|90483.3|90433.3|90478.8|90428.8|90483.6|90433.6|90472|90422|39
1640947090000|2021-12-31 10:38:10|90479.7|90429.7|90476.7|90426.7|90480.4|90430.4|90472|90422|32
1640947100000|2021-12-31 10:38:20|90477.4|90427.4|90486.7|90436.7|90496.3|90446.3|90477.1|90427.1|59
1640947110000|2021-12-31 10:38:30|90487.5|90437.5|90486.3|90436.3|90488.4|90438.4|90485.6|90435.6|26
1640947120000|2021-12-31 10:38:40|90486.2|90436.2|90491.3|90441.3|90493.8|90443.8|90485.3|90435.3|33
1640947130000|2021-12-31 10:38:50|90493.1|90443.1|90496.9|90446.9|90497.8|90447.8|90493.1|90443.1|42
1640947140000|2021-12-31 10:39:00|90496.6|90446.6|90494.5|90444.5|90497.9|90447.9|90493.9|90443.9|32
1640947150000|2021-12-31 10:39:10|90494.6|90444.6|90485.1|90435.1|90495.1|90445.1|90483.3|90433.3|37
1640947160000|2021-12-31 10:39:20|90485.8|90435.8|90493.2|90443.2|90493.2|90443.2|90484|90434|40
1640947170000|2021-12-31 10:39:30|90493|90443|90485|90435|90493.6|90443.6|90484|90434|41
1640947180000|2021-12-31 10:39:40|90485.1|90435.1|90481.7|90431.7|90485.1|90435.1|90481|90431|33
1640947190000|2021-12-31 10:39:50|90481.5|90431.5|90483.8|90433.8|90484.4|90434.4|90479.7|90429.7|25
1640947200000|2021-12-31 10:40:00|90482.8|90432.8|90485.7|90435.7|90485.8|90435.8|90482.8|90432.8|22
1640947210000|2021-12-31 10:40:10|90485.8|90435.8|90492.2|90442.2|90494.4|90444.4|90485.2|90435.2|31
1640947220000|2021-12-31 10:40:20|90491.9|90441.9|90478.6|90428.6|90492.5|90442.5|90475.9|90425.9|51
1640947230000|2021-12-31 10:40:30|90478.7|90428.7|90471.8|90421.8|90478.7|90428.7|90470.2|90420.2|34
1640947240000|2021-12-31 10:40:40|90474.5|90424.5|90469.9|90419.9|90485.9|90435.9|90468.6|90418.6|58
1640947250000|2021-12-31 10:40:50|90468.9|90418.9|90469.2|90419.2|90470.6|90420.6|90468.6|90418.6|36
1640947260000|2021-12-31 10:41:00|90469.7|90419.7|90482.7|90432.7|90482.7|90432.7|90469.7|90419.7|42
1640947270000|2021-12-31 10:41:10|90481.4|90431.4|90471.8|90421.8|90486.9|90436.9|90471.8|90421.8|55
1640947280000|2021-12-31 10:41:20|90473|90423|90477.4|90427.4|90478.4|90428.4|90463.9|90413.9|55
1640947290000|2021-12-31 10:41:30|90476.6|90426.6|90468.5|90418.5|90476.8|90426.8|90465.2|90415.2|32
1640947300000|2021-12-31 10:41:40|90467.2|90417.2|90479.2|90429.2|90479.2|90429.2|90465.3|90415.3|34
1640947310000|2021-12-31 10:41:50|90478.7|90428.7|90490.3|90440.3|90491.3|90441.3|90474.8|90424.8|53
1640947320000|2021-12-31 10:42:00|90490.1|90440.1|90480.5|90430.5|90491.1|90441.1|90479.3|90429.3|41
1640947330000|2021-12-31 10:42:10|90479.8|90429.8|90493|90443|90493.8|90443.8|90479.2|90429.2|36
1640947340000|2021-12-31 10:42:20|90492.3|90442.3|90484.5|90434.5|90497.1|90447.1|90483.6|90433.6|52
1640947350000|2021-12-31 10:42:30|90484|90434|90482.8|90432.8|90485.8|90435.8|90481.9|90431.9|34
1640947360000|2021-12-31 10:42:40|90482.7|90432.7|90487.7|90437.7|90488.5|90438.5|90482.7|90432.7|24
1640947370000|2021-12-31 10:42:50|90488.1|90438.1|90487.6|90437.6|90502.3|90452.3|90486.6|90436.6|45
1640947380000|2021-12-31 10:43:00|90487.7|90437.7|90485|90435|90489.8|90439.8|90484.7|90434.7|27
1640947390000|2021-12-31 10:43:10|90485.2|90435.2|90484.6|90434.6|90489.6|90439.6|90484.5|90434.5|27
1640947400000|2021-12-31 10:43:20|90484|90434|90485.6|90435.6|90486.9|90436.9|90481.4|90431.4|30
1640947410000|2021-12-31 10:43:30|90485.5|90435.5|90491.6|90441.6|90493.5|90443.5|90484.3|90434.3|41
1640947420000|2021-12-31 10:43:40|90491.9|90441.9|90498.8|90448.8|90501.4|90451.4|90491.4|90441.4|42
1640947430000|2021-12-31 10:43:50|90499.3|90449.3|90492.3|90442.3|90502.8|90452.8|90491.9|90441.9|31
1640947440000|2021-12-31 10:44:00|90492.6|90442.6|90492.9|90442.9|90493.1|90443.1|90492.2|90442.2|18
1640947450000|2021-12-31 10:44:10|90493|90443|90491.9|90441.9|90493|90443|90490.6|90440.6|12
1640947460000|2021-12-31 10:44:20|90491.5|90441.5|90516.5|90466.5|90518.8|90468.8|90490.1|90440.1|46
1640947470000|2021-12-31 10:44:30|90516.4|90466.4|90508.5|90458.5|90516.4|90466.4|90505.1|90455.1|49
1640947480000|2021-12-31 10:44:40|90509.3|90459.3|90512.4|90462.4|90514|90464|90506.4|90456.4|44
1640947490000|2021-12-31 10:44:50|90513.1|90463.1|90512.5|90462.5|90513.2|90463.2|90510.7|90460.7|27
1640947500000|2021-12-31 10:45:00|90512.2|90462.2|90510.9|90460.9|90517.9|90467.9|90510.9|90460.9|37
1640947510000|2021-12-31 10:45:10|90517.2|90467.2|90519.1|90469.1|90520.7|90470.7|90517.2|90467.2|40
1640947520000|2021-12-31 10:45:20|90518.7|90468.7|90518.4|90468.4|90519.5|90469.5|90516|90466|25
1640947530000|2021-12-31 10:45:30|90516.1|90466.1|90512.6|90462.6|90518.8|90468.8|90512.6|90462.6|31
1640947540000|2021-12-31 10:45:40|90512.5|90462.5|90511.9|90461.9|90514.4|90464.4|90511.1|90461.1|20
1640947550000|2021-12-31 10:45:50|90511.6|90461.6|90507.7|90457.7|90511.8|90461.8|90507|90457|22
1640947560000|2021-12-31 10:46:00|90511|90461|90511.7|90461.7|90511.7|90461.7|90509|90459|11
1640947570000|2021-12-31 10:46:10|90511.8|90461.8|90508.4|90458.4|90512|90462|90508|90458|19
1640947580000|2021-12-31 10:46:20|90508.6|90458.6|90508.7|90458.7|90512|90462|90507.4|90457.4|17
1640947590000|2021-12-31 10:46:30|90509.5|90459.5|90508.7|90458.7|90510.3|90460.3|90507.8|90457.8|21
1640947600000|2021-12-31 10:46:40|90509.2|90459.2|90510.5|90460.5|90511.2|90461.2|90508.4|90458.4|18
1640947610000|2021-12-31 10:46:50|90510.3|90460.3|90511.3|90461.3|90511.5|90461.5|90507.3|90457.3|32
1640947620000|2021-12-31 10:47:00|90511.6|90461.6|90511.6|90461.6|90512|90462|90509.9|90459.9|20
1640947630000|2021-12-31 10:47:10|90511.5|90461.5|90513.5|90463.5|90515|90465|90510.5|90460.5|25
1640947640000|2021-12-31 10:47:20|90513.1|90463.1|90521.7|90471.7|90521.7|90471.7|90513.1|90463.1|33
1640947650000|2021-12-31 10:47:30|90521.4|90471.4|90517.3|90467.3|90521.4|90471.4|90512.5|90462.5|25
1640947660000|2021-12-31 10:47:40|90517.2|90467.2|90518.1|90468.1|90518.5|90468.5|90516.1|90466.1|26
1640947670000|2021-12-31 10:47:50|90517.9|90467.9|90518.2|90468.2|90518.2|90468.2|90516.2|90466.2|21
1640947680000|2021-12-31 10:48:00|90518.1|90468.1|90520.9|90470.9|90520.9|90470.9|90516.7|90466.7|24
1640947690000|2021-12-31 10:48:10|90521.1|90471.1|90536.5|90486.5|90536.8|90486.8|90518.3|90468.3|39
1640947700000|2021-12-31 10:48:20|90536.9|90486.9|90530.5|90480.5|90539.6|90489.6|90530.1|90480.1|40
1640947710000|2021-12-31 10:48:30|90530.9|90480.9|90526.4|90476.4|90532.6|90482.6|90525.1|90475.1|47
1640947720000|2021-12-31 10:48:40|90526.6|90476.6|90533.6|90483.6|90538|90488|90525.9|90475.9|48
1640947730000|2021-12-31 10:48:50|90533.7|90483.7|90533.1|90483.1|90534|90484|90532.2|90482.2|20
1640947740000|2021-12-31 10:49:00|90532.8|90482.8|90536.9|90486.9|90537.1|90487.1|90531.6|90481.6|32
1640947750000|2021-12-31 10:49:10|90536.7|90486.7|90538.9|90488.9|90538.9|90488.9|90536.4|90486.4|14
1640947760000|2021-12-31 10:49:20|90538.8|90488.8|90545.1|90495.1|90545.7|90495.7|90538.8|90488.8|34
1640947770000|2021-12-31 10:49:30|90546.7|90496.7|90546.8|90496.8|90546.8|90496.8|90541.6|90491.6|33
1640947780000|2021-12-31 10:49:40|90546.6|90496.6|90543.5|90493.5|90548.1|90498.1|90542.8|90492.8|23
1640947790000|2021-12-31 10:49:50|90543.7|90493.7|90570.8|90520.8|90570.8|90520.8|90543.3|90493.3|48
1640947800000|2021-12-31 10:50:00|90567.1|90517.1|90553.5|90503.5|90567.1|90517.1|90553.4|90503.4|49
1640947810000|2021-12-31 10:50:10|90554.9|90504.9|90554.2|90504.2|90555.2|90505.2|90549.9|90499.9|39
1640947820000|2021-12-31 10:50:20|90554.5|90504.5|90554.5|90504.5|90556.9|90506.9|90553.3|90503.3|26
1640947830000|2021-12-31 10:50:30|90554.9|90504.9|90558.4|90508.4|90558.7|90508.7|90553.8|90503.8|33
1640947840000|2021-12-31 10:50:40|90558.5|90508.5|90556.1|90506.1|90560.2|90510.2|90552.8|90502.8|32
1640947850000|2021-12-31 10:50:50|90556|90506|90559.2|90509.2|90561.6|90511.6|90556|90506|28
1640947860000|2021-12-31 10:51:00|90559.3|90509.3|90560.3|90510.3|90560.7|90510.7|90559.3|90509.3|22
1640947870000|2021-12-31 10:51:10|90560|90510|90560.4|90510.4|90560.8|90510.8|90558.2|90508.2|19
1640947880000|2021-12-31 10:51:20|90560.8|90510.8|90560.4|90510.4|90563.3|90513.3|90558.4|90508.4|29
1640947890000|2021-12-31 10:51:30|90560.1|90510.1|90557.1|90507.1|90561.2|90511.2|90556.4|90506.4|28
1640947900000|2021-12-31 10:51:40|90555.6|90505.6|90564.7|90514.7|90565.7|90515.7|90555.6|90505.6|31
1640947910000|2021-12-31 10:51:50|90565.2|90515.2|90565.8|90515.8|90565.9|90515.9|90564.3|90514.3|21
1640947920000|2021-12-31 10:52:00|90565.4|90515.4|90566|90516|90566.1|90516.1|90565|90515|20
1640947930000|2021-12-31 10:52:10|90566.1|90516.1|90565.7|90515.7|90566.1|90516.1|90564.8|90514.8|22
1640947940000|2021-12-31 10:52:20|90565.4|90515.4|90566.1|90516.1|90566.8|90516.8|90564.4|90514.4|41
1640947950000|2021-12-31 10:52:30|90566.4|90516.4|90567.8|90517.8|90567.9|90517.9|90564.7|90514.7|34
1640947960000|2021-12-31 10:52:40|90567.7|90517.7|90569.9|90519.9|90577|90527|90567.6|90517.6|45
1640947970000|2021-12-31 10:52:50|90570|90520|90573.1|90523.1|90575|90525|90569.3|90519.3|25
1640947980000|2021-12-31 10:53:00|90571.7|90521.7|90566.8|90516.8|90578.8|90528.8|90566.8|90516.8|41
1640947990000|2021-12-31 10:53:10|90566.3|90516.3|90567.4|90517.4|90567.4|90517.4|90564.8|90514.8|26
1640948000000|2021-12-31 10:53:20|90567.5|90517.5|90567.8|90517.8|90567.9|90517.9|90566.6|90516.6|19
1640948010000|2021-12-31 10:53:30|90567.6|90517.6|90568.3|90518.3|90568.7|90518.7|90567.2|90517.2|19
1640948020000|2021-12-31 10:53:40|90568.4|90518.4|90567.5|90517.5|90569.3|90519.3|90567|90517|30
1640948030000|2021-12-31 10:53:50|90567.2|90517.2|90565.3|90515.3|90567.9|90517.9|90563.9|90513.9|19
1640948040000|2021-12-31 10:54:00|90563.1|90513.1|90564.4|90514.4|90565.6|90515.6|90563.1|90513.1|28
1640948050000|2021-12-31 10:54:10|90564.6|90514.6|90560.7|90510.7|90565.5|90515.5|90559.6|90509.6|29
1640948060000|2021-12-31 10:54:20|90560.5|90510.5|90561.6|90511.6|90561.6|90511.6|90560.1|90510.1|21
1640948070000|2021-12-31 10:54:30|90561.5|90511.5|90558.1|90508.1|90561.7|90511.7|90555.8|90505.8|20
1640948080000|2021-12-31 10:54:40|90556.8|90506.8|90567.5|90517.5|90568|90518|90556.8|90506.8|36
1640948090000|2021-12-31 10:54:50|90567.9|90517.9|90568.1|90518.1|90578.7|90528.7|90566.1|90516.1|51
1640948100000|2021-12-31 10:55:00|90568|90518|90568.5|90518.5|90572.2|90522.2|90567.3|90517.3|42
1640948110000|2021-12-31 10:55:10|90568.7|90518.7|90557.5|90507.5|90569.5|90519.5|90556.7|90506.7|48
1640948120000|2021-12-31 10:55:20|90556.8|90506.8|90561.7|90511.7|90565.2|90515.2|90556.3|90506.3|45
1640948130000|2021-12-31 10:55:30|90560.2|90510.2|90551.2|90501.2|90560.2|90510.2|90550.4|90500.4|45
1640948140000|2021-12-31 10:55:40|90551.6|90501.6|90559|90509|90564.8|90514.8|90551.6|90501.6|51
1640948150000|2021-12-31 10:55:50|90558.9|90508.9|90553.2|90503.2|90561.5|90511.5|90552.9|90502.9|50
1640948160000|2021-12-31 10:56:00|90552.7|90502.7|90553.3|90503.3|90553.8|90503.8|90552.1|90502.1|28
1640948170000|2021-12-31 10:56:10|90553.6|90503.6|90568.5|90518.5|90570.1|90520.1|90553.2|90503.2|40
1640948180000|2021-12-31 10:56:20|90568.7|90518.7|90563.2|90513.2|90569.7|90519.7|90562.1|90512.1|41
1640948190000|2021-12-31 10:56:30|90563.4|90513.4|90562|90512|90570.3|90520.3|90561.6|90511.6|39
1640948200000|2021-12-31 10:56:40|90563|90513|90559.4|90509.4|90563.5|90513.5|90558.7|90508.7|25
1640948210000|2021-12-31 10:56:50|90559.6|90509.6|90569.2|90519.2|90572.8|90522.8|90558.5|90508.5|41
1640948220000|2021-12-31 10:57:00|90570.1|90520.1|90549.6|90499.6|90570.1|90520.1|90549.5|90499.5|44
1640948230000|2021-12-31 10:57:10|90548.1|90498.1|90553|90503|90558.9|90508.9|90548|90498|40
1640948240000|2021-12-31 10:57:20|90553.2|90503.2|90557.5|90507.5|90557.5|90507.5|90548.7|90498.7|33
1640948250000|2021-12-31 10:57:30|90557.2|90507.2|90555.3|90505.3|90557.2|90507.2|90548.9|90498.9|48
1640948260000|2021-12-31 10:57:40|90552.3|90502.3|90543.6|90493.6|90552.3|90502.3|90542.6|90492.6|32
1640948270000|2021-12-31 10:57:50|90543.7|90493.7|90529.6|90479.6|90543.7|90493.7|90529.6|90479.6|47
1640948280000|2021-12-31 10:58:00|90530.9|90480.9|90532|90482|90532.1|90482.1|90530.2|90480.2|32
1640948290000|2021-12-31 10:58:10|90531.1|90481.1|90546.3|90496.3|90546.7|90496.7|90529.8|90479.8|42
1640948300000|2021-12-31 10:58:20|90546|90496|90539.1|90489.1|90548.3|90498.3|90537.6|90487.6|56
1640948310000|2021-12-31 10:58:30|90539.5|90489.5|90534.4|90484.4|90540.5|90490.5|90533.8|90483.8|34
1640948320000|2021-12-31 10:58:40|90534.6|90484.6|90534.4|90484.4|90535.6|90485.6|90532.7|90482.7|24
1640948330000|2021-12-31 10:58:50|90534.1|90484.1|90532.3|90482.3|90534.1|90484.1|90530.9|90480.9|26
1640948340000|2021-12-31 10:59:00|90532.2|90482.2|90546|90496|90551.7|90501.7|90532.2|90482.2|60
1640948350000|2021-12-31 10:59:10|90544.7|90494.7|90549.5|90499.5|90551.9|90501.9|90544|90494|39
1640948360000|2021-12-31 10:59:20|90550.3|90500.3|90552.5|90502.5|90555.2|90505.2|90547.6|90497.6|62
1640948370000|2021-12-31 10:59:30|90550.6|90500.6|90546.2|90496.2|90560.9|90510.9|90545.7|90495.7|58
1640948380000|2021-12-31 10:59:40|90545.4|90495.4|90545.5|90495.5|90545.9|90495.9|90538.5|90488.5|42
1640948390000|2021-12-31 10:59:50|90545.4|90495.4|90530|90480|90546.6|90496.6|90529.2|90479.2|49
1640948400000|2021-12-31 11:00:00|90530.3|90480.3|90534.5|90484.5|90534.5|90484.5|90523.9|90473.9|49
1640948410000|2021-12-31 11:00:10|90534.7|90484.7|90543.4|90493.4|90545|90495|90533.6|90483.6|45
1640948420000|2021-12-31 11:00:20|90543.9|90493.9|90532.6|90482.6|90544.6|90494.6|90530.7|90480.7|35
1640948430000|2021-12-31 11:00:30|90532.4|90482.4|90528.7|90478.7|90532.4|90482.4|90527.8|90477.8|26
1640948440000|2021-12-31 11:00:40|90528.4|90478.4|90532.5|90482.5|90533.5|90483.5|90527.9|90477.9|29
1640948450000|2021-12-31 11:00:50|90532.3|90482.3|90528.4|90478.4|90533.1|90483.1|90527.2|90477.2|31
1640948460000|2021-12-31 11:01:00|90534.1|90484.1|90534.8|90484.8|90539.5|90489.5|90534.1|90484.1|39
1640948470000|2021-12-31 11:01:10|90535|90485|90548|90498|90549.4|90499.4|90534.6|90484.6|38
1640948480000|2021-12-31 11:01:20|90548.1|90498.1|90536.4|90486.4|90550.4|90500.4|90534.9|90484.9|36
1640948490000|2021-12-31 11:01:30|90536.1|90486.1|90540.1|90490.1|90541.7|90491.7|90535.1|90485.1|28
1640948500000|2021-12-31 11:01:40|90541|90491|90540|90490|90541.1|90491.1|90539.6|90489.6|15
1640948510000|2021-12-31 11:01:50|90540.1|90490.1|90538.7|90488.7|90541.6|90491.6|90538.7|90488.7|13
1640948520000|2021-12-31 11:02:00|90538.8|90488.8|90536.3|90486.3|90538.9|90488.9|90534.9|90484.9|31
1640948530000|2021-12-31 11:02:10|90535.8|90485.8|90545.4|90495.4|90545.6|90495.6|90534.2|90484.2|47
1640948540000|2021-12-31 11:02:20|90545.1|90495.1|90537.4|90487.4|90548.3|90498.3|90536.7|90486.7|48
1640948550000|2021-12-31 11:02:30|90538.3|90488.3|90534.1|90484.1|90539.2|90489.2|90533.8|90483.8|35
1640948560000|2021-12-31 11:02:40|90534.4|90484.4|90530.7|90480.7|90534.4|90484.4|90529.8|90479.8|30
1640948570000|2021-12-31 11:02:50|90531.1|90481.1|90530|90480|90531.1|90481.1|90529.3|90479.3|16
1640948580000|2021-12-31 11:03:00|90529.4|90479.4|90529.6|90479.6|90529.9|90479.9|90529.3|90479.3|14
1640948590000|2021-12-31 11:03:10|90530|90480|90529.3|90479.3|90530.8|90480.8|90529.2|90479.2|14
1640948600000|2021-12-31 11:03:20|90529.2|90479.2|90526.6|90476.6|90529.7|90479.7|90523.6|90473.6|40
1640948610000|2021-12-31 11:03:30|90527|90477|90526.2|90476.2|90527.5|90477.5|90526.2|90476.2|12
1640948620000|2021-12-31 11:03:40|90526.6|90476.6|90526.6|90476.6|90526.7|90476.7|90525.7|90475.7|21
1640948630000|2021-12-31 11:03:50|90525.8|90475.8|90543|90493|90544.3|90494.3|90525.8|90475.8|25
1640948640000|2021-12-31 11:04:00|90542.2|90492.2|90540.5|90490.5|90543.3|90493.3|90540.5|90490.5|25
1640948650000|2021-12-31 11:04:10|90541.3|90491.3|90542.3|90492.3|90543.8|90493.8|90539|90489|30
1640948660000|2021-12-31 11:04:20|90542.4|90492.4|90541.6|90491.6|90543.1|90493.1|90541.6|90491.6|12
1640948670000|2021-12-31 11:04:30|90543|90493|90542.8|90492.8|90543.3|90493.3|90541.8|90491.8|16
1640948680000|2021-12-31 11:04:40|90542.9|90492.9|90543.1|90493.1|90543.2|90493.2|90542.7|90492.7|15
1640948690000|2021-12-31 11:04:50|90543.3|90493.3|90560|90510|90560.3|90510.3|90542.9|90492.9|42
1640948700000|2021-12-31 11:05:00|90560.5|90510.5|90550.1|90500.1|90560.5|90510.5|90548.2|90498.2|44
1640948710000|2021-12-31 11:05:10|90549.9|90499.9|90546.6|90496.6|90559.9|90509.9|90546.4|90496.4|46
1640948720000|2021-12-31 11:05:20|90545.8|90495.8|90545.6|90495.6|90546.5|90496.5|90545.2|90495.2|25
1640948730000|2021-12-31 11:05:30|90545.1|90495.1|90539|90489|90545.6|90495.6|90539|90489|20
1640948740000|2021-12-31 11:05:40|90539.5|90489.5|90541.3|90491.3|90541.3|90491.3|90537.7|90487.7|28
1640948750000|2021-12-31 11:05:50|90539.8|90489.8|90538.2|90488.2|90541.1|90491.1|90538|90488|24
1640948760000|2021-12-31 11:06:00|90537.9|90487.9|90542.6|90492.6|90542.8|90492.8|90537.6|90487.6|35
1640948770000|2021-12-31 11:06:10|90542.5|90492.5|90542.7|90492.7|90543.4|90493.4|90542.3|90492.3|16
1640948780000|2021-12-31 11:06:20|90542.5|90492.5|90541.2|90491.2|90549.2|90499.2|90540.5|90490.5|34
1640948790000|2021-12-31 11:06:30|90541.7|90491.7|90543.4|90493.4|90543.9|90493.9|90541.1|90491.1|26
1640948800000|2021-12-31 11:06:40|90543.5|90493.5|90541.4|90491.4|90543.5|90493.5|90541.2|90491.2|18
1640948810000|2021-12-31 11:06:50|90541.7|90491.7|90541.3|90491.3|90543.3|90493.3|90541.3|90491.3|25
1640948820000|2021-12-31 11:07:00|90541.2|90491.2|90544.5|90494.5|90544.8|90494.8|90539.6|90489.6|15
1640948830000|2021-12-31 11:07:10|90544.4|90494.4|90543.9|90493.9|90544.4|90494.4|90542.9|90492.9|20
1640948840000|2021-12-31 11:07:20|90543.5|90493.5|90551.8|90501.8|90554.8|90504.8|90541.8|90491.8|42
1640948850000|2021-12-31 11:07:30|90551.7|90501.7|90541.1|90491.1|90553.2|90503.2|90540.4|90490.4|36
1640948860000|2021-12-31 11:07:40|90541.4|90491.4|90555.6|90505.6|90555.9|90505.9|90538.8|90488.8|57
1640948870000|2021-12-31 11:07:50|90555.2|90505.2|90545.8|90495.8|90555.2|90505.2|90545.2|90495.2|36
1640948880000|2021-12-31 11:08:00|90545.6|90495.6|90529.9|90479.9|90546.2|90496.2|90529.6|90479.6|48
1640948890000|2021-12-31 11:08:10|90529.8|90479.8|90527.1|90477.1|90530.4|90480.4|90526|90476|30
1640948900000|2021-12-31 11:08:20|90526.8|90476.8|90537.8|90487.8|90548.4|90498.4|90526.4|90476.4|43
1640948910000|2021-12-31 11:08:30|90537.2|90487.2|90544.6|90494.6|90544.6|90494.6|90532.1|90482.1|43
1640948920000|2021-12-31 11:08:40|90542.5|90492.5|90537.3|90487.3|90542.8|90492.8|90532.7|90482.7|41
1640948930000|2021-12-31 11:08:50|90536.8|90486.8|90529.5|90479.5|90537.4|90487.4|90528.5|90478.5|36
1640948940000|2021-12-31 11:09:00|90529.3|90479.3|90539.9|90489.9|90539.9|90489.9|90527.1|90477.1|42
1640948950000|2021-12-31 11:09:10|90538.5|90488.5|90529.2|90479.2|90538.5|90488.5|90521.9|90471.9|53
1640948960000|2021-12-31 11:09:20|90528.7|90478.7|90531.5|90481.5|90537.4|90487.4|90523.4|90473.4|55
1640948970000|2021-12-31 11:09:30|90527.7|90477.7|90519.8|90469.8|90529.6|90479.6|90518.5|90468.5|58
1640948980000|2021-12-31 11:09:40|90519.7|90469.7|90527.7|90477.7|90533.2|90483.2|90517.8|90467.8|49
1640948990000|2021-12-31 11:09:50|90527.6|90477.6|90523|90473|90527.6|90477.6|90519.1|90469.1|50
1640949000000|2021-12-31 11:10:00|90522.2|90472.2|90532.5|90482.5|90532.9|90482.9|90520.7|90470.7|43
1640949010000|2021-12-31 11:10:10|90533.2|90483.2|90525.8|90475.8|90533.2|90483.2|90520.2|90470.2|47
1640949020000|2021-12-31 11:10:20|90525.9|90475.9|90516|90466|90529.3|90479.3|90516|90466|54
1640949030000|2021-12-31 11:10:30|90515.6|90465.6|90512.3|90462.3|90517.6|90467.6|90509.2|90459.2|46
1640949040000|2021-12-31 11:10:40|90512.2|90462.2|90514.3|90464.3|90515.9|90465.9|90507.8|90457.8|47
1640949050000|2021-12-31 11:10:50|90514.4|90464.4|90514.5|90464.5|90517.3|90467.3|90513.9|90463.9|45
1640949060000|2021-12-31 11:11:00|90514.2|90464.2|90510.3|90460.3|90518.6|90468.6|90503.8|90453.8|43
1640949070000|2021-12-31 11:11:10|90510.4|90460.4|90513.3|90463.3|90518.9|90468.9|90508.3|90458.3|50
1640949080000|2021-12-31 11:11:20|90513.9|90463.9|90512.1|90462.1|90519.5|90469.5|90511.9|90461.9|37
1640949090000|2021-12-31 11:11:30|90512.4|90462.4|90504.3|90454.3|90512.7|90462.7|90503.8|90453.8|38
1640949100000|2021-12-31 11:11:40|90503.8|90453.8|90499.7|90449.7|90504.3|90454.3|90496.6|90446.6|40
1640949110000|2021-12-31 11:11:50|90499.9|90449.9|90494.3|90444.3|90500.7|90450.7|90493.5|90443.5|32
1640949120000|2021-12-31 11:12:00|90493.9|90443.9|90494.9|90444.9|90495.3|90445.3|90493.5|90443.5|23
1640949130000|2021-12-31 11:12:10|90495|90445|90484.3|90434.3|90495|90445|90478.9|90428.9|35
1640949140000|2021-12-31 11:12:20|90484.9|90434.9|90480.3|90430.3|90485.8|90435.8|90476.3|90426.3|50
1640949150000|2021-12-31 11:12:30|90479.5|90429.5|90478|90428|90479.8|90429.8|90475.8|90425.8|37
1640949160000|2021-12-31 11:12:40|90477.8|90427.8|90475.4|90425.4|90478.7|90428.7|90473.9|90423.9|29
1640949170000|2021-12-31 11:12:50|90474.5|90424.5|90483.3|90433.3|90483.8|90433.8|90474.3|90424.3|30
1640949180000|2021-12-31 11:13:00|90482.7|90432.7|90487.8|90437.8|90488.3|90438.3|90482.7|90432.7|40
1640949190000|2021-12-31 11:13:10|90487.7|90437.7|90487.1|90437.1|90488.2|90438.2|90487|90437|21
1640949200000|2021-12-31 11:13:20|90487|90437|90483.6|90433.6|90487.4|90437.4|90481.2|90431.2|35
1640949210000|2021-12-31 11:13:30|90485.5|90435.5|90483.3|90433.3|90485.7|90435.7|90483|90433|26
1640949220000|2021-12-31 11:13:40|90483.4|90433.4|90482.3|90432.3|90483.4|90433.4|90481.1|90431.1|22
1640949230000|2021-12-31 11:13:50|90481.8|90431.8|90475.5|90425.5|90481.9|90431.9|90474.7|90424.7|28
1640949240000|2021-12-31 11:14:00|90475.4|90425.4|90475.2|90425.2|90475.7|90425.7|90474.8|90424.8|20
1640949250000|2021-12-31 11:14:10|90475.3|90425.3|90475.5|90425.5|90475.6|90425.6|90474.6|90424.6|25
1640949260000|2021-12-31 11:14:20|90475.4|90425.4|90472|90422|90475.5|90425.5|90470.7|90420.7|35
1640949270000|2021-12-31 11:14:30|90471.8|90421.8|90475.2|90425.2|90476|90426|90471.8|90421.8|37
1640949280000|2021-12-31 11:14:40|90475|90425|90475.3|90425.3|90475.3|90425.3|90474.3|90424.3|11
1640949290000|2021-12-31 11:14:50|90475.1|90425.1|90465.2|90415.2|90476|90426|90463.4|90413.4|39
1640949300000|2021-12-31 11:15:00|90464.8|90414.8|90464.2|90414.2|90466.9|90416.9|90463.5|90413.5|35
1640949310000|2021-12-31 11:15:10|90464|90414|90462.7|90412.7|90464.9|90414.9|90462.7|90412.7|25
1640949320000|2021-12-31 11:15:20|90462.6|90412.6|90463.3|90413.3|90463.3|90413.3|90462|90412|13
1640949330000|2021-12-31 11:15:30|90463|90413|90468|90418|90468.2|90418.2|90460.7|90410.7|39
1640949340000|2021-12-31 11:15:40|90467.6|90417.6|90467.5|90417.5|90468.2|90418.2|90466.8|90416.8|18
1640949350000|2021-12-31 11:15:50|90467.2|90417.2|90468|90418|90468.1|90418.1|90467|90417|17
1640949360000|2021-12-31 11:16:00|90468.1|90418.1|90471.2|90421.2|90471.2|90421.2|90466.8|90416.8|24
1640949370000|2021-12-31 11:16:10|90470.7|90420.7|90470.9|90420.9|90471.9|90421.9|90470.1|90420.1|32
1640949380000|2021-12-31 11:16:20|90470.7|90420.7|90477.8|90427.8|90478.4|90428.4|90470.4|90420.4|35
1640949390000|2021-12-31 11:16:30|90477.9|90427.9|90475.5|90425.5|90478.2|90428.2|90474.9|90424.9|23
1640949400000|2021-12-31 11:16:40|90475.7|90425.7|90475.1|90425.1|90475.9|90425.9|90474.2|90424.2|15
1640949410000|2021-12-31 11:16:50|90475|90425|90472.2|90422.2|90475|90425|90471|90421|39
1640949420000|2021-12-31 11:17:00|90471.9|90421.9|90475.7|90425.7|90475.7|90425.7|90471.5|90421.5|27
1640949430000|2021-12-31 11:17:10|90475.5|90425.5|90476.1|90426.1|90477|90427|90475.5|90425.5|33
1640949440000|2021-12-31 11:17:20|90476.2|90426.2|90478.8|90428.8|90478.9|90428.9|90475.7|90425.7|28
1640949450000|2021-12-31 11:17:30|90478.7|90428.7|90478.7|90428.7|90479|90429|90478.2|90428.2|23
1640949460000|2021-12-31 11:17:40|90478.8|90428.8|90483.2|90433.2|90485|90435|90478.1|90428.1|30
1640949470000|2021-12-31 11:17:50|90483.1|90433.1|90482.7|90432.7|90488.2|90447.6|90470.5|90431.8|38
1640949480000|2021-12-31 11:18:00|90483.1|90433.1|90483.6|90433.6|90483.8|90433.8|90482.3|90432.3|26
1640949490000|2021-12-31 11:18:10|90483.8|90433.8|90488.3|90438.3|90488.4|90438.4|90483.8|90433.8|31
1640949500000|2021-12-31 11:18:20|90489|90439|90486.3|90436.3|90499.3|90449.3|90482.7|90432.7|47
1640949510000|2021-12-31 11:18:30|90486.4|90436.4|90485.6|90435.6|90486.8|90436.8|90484.3|90434.3|42
1640949520000|2021-12-31 11:18:40|90485.5|90435.5|90485.5|90435.5|90485.5|90435.5|90484.2|90434.2|17
1640949530000|2021-12-31 11:18:50|90485.4|90435.4|90487.1|90437.1|90494.7|90444.7|90480.9|90430.9|54
1640949540000|2021-12-31 11:19:00|90486.1|90436.1|90477.8|90427.8|90491.7|90441.7|90476.6|90426.6|48
1640949550000|2021-12-31 11:19:10|90478.6|90428.6|90485.5|90435.5|90490.5|90448.5|90471.9|90421.9|51
1640949560000|2021-12-31 11:19:20|90485.4|90435.4|90473.2|90423.2|90485.4|90435.4|90469.2|90419.2|53
1640949570000|2021-12-31 11:19:30|90472.2|90422.2|90485.3|90435.3|90487.1|90437.1|90472.2|90422.2|38
1640949580000|2021-12-31 11:19:40|90484.5|90434.5|90470.2|90420.2|90485.9|90438.5|90463.5|90420.2|51
1640949590000|2021-12-31 11:19:50|90470.3|90420.3|90466.4|90416.4|90472.5|90422.5|90465.1|90415.1|43
1640949600000|2021-12-31 11:20:00|90466.6|90416.6|90469.1|90419.1|90470.1|90420.1|90466.5|90416.5|29
1640949610000|2021-12-31 11:20:10|90469.4|90419.4|90485.5|90435.5|90486.7|90436.7|90469.4|90419.4|38
1640949620000|2021-12-31 11:20:20|90486|90436|90473.9|90423.9|90486.9|90436.9|90473.8|90423.8|36
1640949630000|2021-12-31 11:20:30|90474.2|90424.2|90473.9|90423.9|90475.6|90425.6|90472.3|90422.3|31
1640949640000|2021-12-31 11:20:40|90474|90424|90474.3|90424.3|90474.6|90424.6|90473.4|90423.4|18
1640949650000|2021-12-31 11:20:50|90474.1|90424.1|90481|90431|90481.4|90438.1|90463.1|90420.5|30
1640949660000|2021-12-31 11:21:00|90481.2|90431.2|90480.1|90430.1|90481.2|90431.2|90479.9|90429.9|21
1640949670000|2021-12-31 11:21:10|90480|90430|90470.9|90420.9|90480.2|90430.2|90468.7|90418.7|29
1640949680000|2021-12-31 11:21:20|90470.4|90420.4|90470.3|90420.3|90472.1|90422.1|90465.8|90415.8|40
1640949690000|2021-12-31 11:21:30|90470.4|90420.4|90471.6|90421.6|90472.1|90422.1|90470.4|90420.4|17
1640949700000|2021-12-31 11:21:40|90471.8|90421.8|90471.1|90421.1|90471.9|90421.9|90470.3|90420.3|18
1640949710000|2021-12-31 11:21:50|90470.8|90420.8|90471.4|90421.4|90471.6|90421.6|90468.8|90418.8|26
1640949720000|2021-12-31 11:22:00|90471.9|90421.9|90470.4|90420.4|90472.5|90422.5|90470.1|90420.1|28
1640949730000|2021-12-31 11:22:10|90470.6|90420.6|90470.4|90420.4|90471.1|90421.1|90469.5|90419.5|20
1640949740000|2021-12-31 11:22:20|90470.1|90420.1|90467.7|90417.7|90470.4|90420.4|90465.8|90415.8|27
1640949750000|2021-12-31 11:22:30|90468.1|90418.1|90468.6|90418.6|90468.6|90418.6|90467|90417|15
1640949760000|2021-12-31 11:22:40|90468.9|90418.9|90467.5|90417.5|90469|90419|90467.5|90417.5|8
1640949770000|2021-12-31 11:22:50|90467.9|90417.9|90475.1|90425.1|90475.1|90425.1|90467.9|90417.9|36
1640949780000|2021-12-31 11:23:00|90475|90425|90478.7|90428.7|90479.1|90429.1|90473.7|90423.7|35
1640949790000|2021-12-31 11:23:10|90479.4|90429.4|90473.7|90423.7|90479.4|90429.4|90471.4|90421.4|24
1640949800000|2021-12-31 11:23:20|90473.5|90423.5|90475|90425|90476.8|90426.8|90466.4|90416.4|44
1640949810000|2021-12-31 11:23:30|90476.5|90426.5|90471.9|90421.9|90478.2|90428.2|90470.2|90420.2|35
1640949820000|2021-12-31 11:23:40|90472.5|90422.5|90471.6|90421.6|90472.7|90422.7|90470.8|90420.8|25
1640949830000|2021-12-31 11:23:50|90471.4|90421.4|90475.5|90425.5|90476.8|90426.8|90471|90421|30
1640949840000|2021-12-31 11:24:00|90475.2|90425.2|90478.7|90428.7|90478.7|90428.7|90474.1|90424.1|43
1640949850000|2021-12-31 11:24:10|90479.5|90429.5|90470.4|90420.4|90480.6|90430.6|90469.8|90419.8|45
1640949860000|2021-12-31 11:24:20|90470.9|90420.9|90477.4|90427.4|90479.3|90429.3|90468|90418|49
1640949870000|2021-12-31 11:24:30|90477.5|90427.5|90474.5|90424.5|90479|90429|90473.9|90423.9|34
1640949880000|2021-12-31 11:24:40|90474.9|90424.9|90474.2|90424.2|90475.1|90425.1|90473.5|90423.5|22
1640949890000|2021-12-31 11:24:50|90474|90424|90466.4|90416.4|90474|90424|90465|90415|35
1640949900000|2021-12-31 11:25:00|90466.7|90416.7|90483.2|90433.2|90484.7|90440.1|90463.2|90416.7|60
1640949910000|2021-12-31 11:25:10|90483.1|90433.1|90484.9|90434.9|90485.3|90435.3|90479.4|90429.4|43
1640949920000|2021-12-31 11:25:20|90485.2|90435.2|90486.1|90436.1|90486.5|90436.5|90478.4|90428.4|48
1640949930000|2021-12-31 11:25:30|90485|90435|90489.3|90439.3|90489.3|90439.3|90484|90434|42
1640949940000|2021-12-31 11:25:40|90489.2|90439.2|90495.2|90445.2|90499.6|90462.6|90479|90439.2|51
1640949950000|2021-12-31 11:25:50|90497.3|90447.3|90507.2|90457.2|90507.6|90457.6|90495.4|90445.4|53
1640949960000|2021-12-31 11:26:00|90507.7|90457.7|90501.8|90451.8|90507.7|90457.7|90500.2|90450.2|50
1640949970000|2021-12-31 11:26:10|90501.9|90451.9|90498.9|90448.9|90507.9|90457.9|90497.8|90447.8|53
1640949980000|2021-12-31 11:26:20|90499|90449|90517.1|90467.1|90517.7|90477.4|90493.1|90443.1|57
1640949990000|2021-12-31 11:26:30|90516.7|90466.7|90506.6|90456.6|90517|90467|90502.8|90452.8|48
1640950000000|2021-12-31 11:26:40|90506.8|90456.8|90503.3|90453.3|90509|90459|90503.3|90453.3|38
1640950010000|2021-12-31 11:26:50|90504.2|90454.2|90501.1|90451.1|90505.1|90455.1|90496.8|90446.8|53
1640950020000|2021-12-31 11:27:00|90500.6|90450.6|90507.9|90457.9|90509.6|90459.6|90488.9|90438.9|42
1640950030000|2021-12-31 11:27:10|90508.9|90458.9|90524.8|90474.8|90527.5|90486.5|90508.1|90458.3|46
1640950040000|2021-12-31 11:27:20|90524.7|90474.7|90530.2|90480.2|90530.2|90480.2|90521.4|90471.4|42
1640950050000|2021-12-31 11:27:30|90529.7|90479.7|90532.2|90482.2|90535.2|90491.5|90515.7|90478.5|48
1640950060000|2021-12-31 11:27:40|90531.9|90481.9|90528.3|90478.3|90532.6|90482.6|90526.3|90476.3|42
1640950070000|2021-12-31 11:27:50|90525.2|90475.2|90523.7|90473.7|90529.1|90479.1|90523|90473|34
1640950080000|2021-12-31 11:28:00|90524|90474|90524.9|90474.9|90528.7|90478.7|90520|90470|43
1640950090000|2021-12-31 11:28:10|90524.3|90474.3|90523.7|90473.7|90528.4|90478.4|90521.9|90471.9|44
1640950100000|2021-12-31 11:28:20|90523.3|90473.3|90534|90484|90538.1|90488.1|90523.2|90473.2|44
1640950110000|2021-12-31 11:28:30|90533.8|90483.8|90532.8|90482.8|90534.7|90492.1|90516|90477|48
1640950120000|2021-12-31 11:28:40|90532.6|90482.6|90534.8|90484.8|90537.8|90487.8|90531.3|90481.3|41
1640950130000|2021-12-31 11:28:50|90535.4|90485.4|90537.2|90487.2|90538.5|90488.5|90532.5|90482.5|39
1640950140000|2021-12-31 11:29:00|90537.5|90487.5|90548.1|90498.1|90550|90500|90536.4|90486.4|46
1640950150000|2021-12-31 11:29:10|90548.6|90498.6|90551.2|90501.2|90551.2|90501.2|90544.8|90494.8|42
1640950160000|2021-12-31 11:29:20|90549.5|90499.5|90551.7|90501.7|90552.3|90502.3|90549.4|90499.4|35
1640950170000|2021-12-31 11:29:30|90551.9|90501.9|90552|90502|90552.7|90502.7|90549.4|90499.4|22
1640950180000|2021-12-31 11:29:40|90551.8|90501.8|90556.7|90506.7|90556.7|90506.7|90549.8|90499.8|26
1640950190000|2021-12-31 11:29:50|90557.1|90507.1|90558.7|90508.7|90564.5|90524.5|90549.5|90502.4|55
1640950200000|2021-12-31 11:30:00|90558.1|90508.1|90559.2|90509.2|90560.2|90510.2|90555.5|90505.5|29
1640950210000|2021-12-31 11:30:10|90557.8|90507.8|90550.6|90500.6|90560.1|90510.1|90550.6|90500.6|17
1640950220000|2021-12-31 11:30:20|90551.3|90501.3|90536.8|90486.8|90551.3|90501.3|90536.7|90486.7|49
1640950230000|2021-12-31 11:30:30|90537|90487|90534.2|90484.2|90537.4|90487.4|90534.2|90484.2|28
1640950240000|2021-12-31 11:30:40|90534|90484|90529.3|90479.3|90534.3|90493.1|90516.5|90479.1|23
1640950250000|2021-12-31 11:30:50|90529.9|90479.9|90528.6|90478.6|90530.3|90480.3|90527.8|90477.8|28
1640950260000|2021-12-31 11:31:00|90533|90483|90535.1|90485.1|90536|90486|90533|90483|27
1640950270000|2021-12-31 11:31:10|90534.9|90484.9|90529.9|90479.9|90534.9|90484.9|90529.3|90479.3|19
1640950280000|2021-12-31 11:31:20|90530.2|90480.2|90530.7|90480.7|90531.1|90481.1|90528.1|90478.1|27
1640950290000|2021-12-31 11:31:30|90530.8|90480.8|90529.5|90479.5|90531|90481|90529.5|90479.5|17
1640950300000|2021-12-31 11:31:40|90529.8|90479.8|90530.9|90480.9|90531|90481|90529.6|90479.6|15
1640950310000|2021-12-31 11:31:50|90531|90481|90558.8|90508.8|90558.8|90508.8|90530.3|90480.3|41
1640950320000|2021-12-31 11:32:00|90558.3|90508.3|90553.9|90503.9|90566.5|90516.5|90553.3|90503.3|40
1640950330000|2021-12-31 11:32:10|90551.2|90501.2|90553.3|90503.3|90553.7|90503.7|90551.2|90501.2|38
1640950340000|2021-12-31 11:32:20|90553|90503|90553.9|90503.9|90554|90504|90551.7|90501.7|41
1640950350000|2021-12-31 11:32:30|90553.6|90503.6|90553.8|90503.8|90555.3|90505.3|90551|90501|32
1640950360000|2021-12-31 11:32:40|90553.6|90503.6|90551.6|90526.6|90560.7|90526.6|90551.6|90501.8|40
1640950370000|2021-12-31 11:32:50|90552.4|90527.4|90573.8|90523.8|90576.6|90535|90550.7|90514.6|40
1640950380000|2021-12-31 11:33:00|90570.6|90520.6|90562.8|90512.8|90575.1|90525.1|90562.8|90512.8|32
1640950390000|2021-12-31 11:33:10|90559.9|90509.9|90555.9|90505.9|90559.9|90509.9|90552.9|90502.9|43
1640950400000|2021-12-31 11:33:20|90555.7|90505.7|90543.3|90493.3|90558.9|90508.9|90538.5|90488.5|61
1640950410000|2021-12-31 11:33:30|90543|90493|90543.5|90493.5|90544.7|90494.7|90541.3|90491.3|39
1640950420000|2021-12-31 11:33:40|90543.3|90493.3|90542.8|90492.8|90543.8|90493.8|90540.7|90490.7|37
1640950430000|2021-12-31 11:33:50|90543.5|90493.5|90534.8|90484.8|90543.8|90493.8|90531.4|90481.4|40
1640950440000|2021-12-31 11:34:00|90534.4|90484.4|90515.9|90465.9|90535.7|90485.7|90515.9|90465.9|55
1640950450000|2021-12-31 11:34:10|90519.5|90469.5|90517.9|90467.9|90520.9|90470.9|90514.7|90464.7|43
1640950460000|2021-12-31 11:34:20|90518.6|90468.6|90520.6|90470.6|90523.2|90473.2|90518.3|90468.3|37
1640950470000|2021-12-31 11:34:30|90520.7|90470.7|90520.7|90470.7|90522.6|90472.6|90519.2|90469.2|17
1640950480000|2021-12-31 11:34:40|90520|90470|90519.1|90469.1|90521.7|90471.7|90518.4|90468.4|24
1640950490000|2021-12-31 11:34:50|90519|90469|90520.8|90470.8|90523.8|90473.8|90519|90469|27
1640950500000|2021-12-31 11:35:00|90520.9|90470.9|90530.7|90480.7|90531.1|90481.1|90520.5|90470.5|35
1640950510000|2021-12-31 11:35:10|90531.5|90481.5|90528.9|90478.9|90531.5|90481.5|90525.4|90475.4|38
1640950520000|2021-12-31 11:35:20|90528.5|90478.5|90529.7|90479.7|90531.1|90481.1|90526.4|90476.4|37
1640950530000|2021-12-31 11:35:30|90529.6|90479.6|90530.3|90480.3|90530.6|90480.6|90528.7|90478.7|22
1640950540000|2021-12-31 11:35:40|90530.6|90480.6|90530.9|90480.9|90532.8|90482.8|90529.7|90479.7|20
1640950550000|2021-12-31 11:35:50|90529.8|90479.8|90555.8|90505.8|90558|90508|90529.8|90479.8|44
1640950560000|2021-12-31 11:36:00|90556|90506|90551.8|90501.8|90556|90506|90549.5|90499.5|27
1640950570000|2021-12-31 11:36:10|90553.2|90503.2|90550.7|90500.7|90553.2|90503.2|90548.7|90498.7|41
1640950580000|2021-12-31 11:36:20|90550.4|90500.4|90551.1|90501.1|90565.5|90515.5|90547.1|90497.1|58
1640950590000|2021-12-31 11:36:30|90552.7|90502.7|90551.7|90501.7|90553.5|90503.5|90550.6|90500.6|34
1640950600000|2021-12-31 11:36:40|90551.4|90501.4|90554.9|90504.9|90554.9|90504.9|90550|90500|31
1640950610000|2021-12-31 11:36:50|90555|90505|90553.2|90503.2|90555|90505|90550.9|90500.9|11
1640950620000|2021-12-31 11:37:00|90554.4|90504.4|90549.8|90499.8|90556.4|90506.4|90548.9|90498.9|32
1640950630000|2021-12-31 11:37:10|90551.3|90501.3|90559.5|90509.5|90560.6|90510.6|90547|90497|32
1640950640000|2021-12-31 11:37:20|90555.5|90505.5|90558.3|90508.3|90559.6|90509.6|90555.5|90505.5|26
1640950650000|2021-12-31 11:37:30|90558.2|90508.2|90558.9|90508.9|90559|90509|90557.1|90507.1|10
1640950660000|2021-12-31 11:37:40|90557.4|90507.4|90555.7|90505.7|90559.2|90509.2|90552.6|90502.6|23
1640950670000|2021-12-31 11:37:50|90554.9|90504.9|90557.6|90507.6|90559.9|90509.9|90548|90498|45
1640950680000|2021-12-31 11:38:00|90559|90509|90562.4|90512.4|90571.5|90521.5|90556.7|90506.7|56
1640950690000|2021-12-31 11:38:10|90561.3|90511.3|90556.8|90506.8|90563|90513|90555.9|90505.9|44
1640950700000|2021-12-31 11:38:20|90557.7|90507.7|90555.2|90505.2|90557.9|90507.9|90552.1|90502.1|32
1640950710000|2021-12-31 11:38:30|90554.2|90504.2|90553.1|90503.1|90554.3|90504.3|90552.2|90502.2|38
1640950720000|2021-12-31 11:38:40|90553.3|90503.3|90543.3|90493.3|90553.5|90503.5|90542.5|90492.5|31
1640950730000|2021-12-31 11:38:50|90543.6|90493.6|90541.3|90491.3|90544.4|90494.4|90540.3|90490.3|51
1640950740000|2021-12-31 11:39:00|90541.2|90491.2|90541.2|90491.2|90541.6|90491.6|90540.2|90490.2|29
1640950750000|2021-12-31 11:39:10|90541.3|90491.3|90550.3|90500.3|90550.3|90500.3|90540.7|90490.7|40
1640950760000|2021-12-31 11:39:20|90548.8|90498.8|90556.7|90506.7|90574.9|90524.9|90548.8|90498.8|59
1640950770000|2021-12-31 11:39:30|90557|90507|90556.5|90506.5|90560.8|90510.8|90556.5|90506.5|20
1640950780000|2021-12-31 11:39:40|90556.7|90506.7|90559.4|90509.4|90573.7|90523.7|90556.7|90506.7|40
1640950790000|2021-12-31 11:39:50|90560.2|90510.2|90568.8|90518.8|90570.4|90520.4|90560.2|90510.2|47
1640950800000|2021-12-31 11:40:00|90568.9|90518.9|90569.5|90519.5|90569.7|90519.7|90567|90517|27
1640950810000|2021-12-31 11:40:10|90569.3|90519.3|90568|90518|90569.3|90519.3|90567|90517|27
1640950820000|2021-12-31 11:40:20|90567.8|90517.8|90571.5|90521.5|90571.5|90521.5|90567.1|90517.1|22
1640950830000|2021-12-31 11:40:30|90570.1|90520.1|90569.3|90519.3|90571.5|90521.5|90568.7|90518.7|28
1640950840000|2021-12-31 11:40:40|90569.4|90519.4|90568.1|90518.1|90569.7|90519.7|90567.7|90517.7|31
1640950850000|2021-12-31 11:40:50|90567.9|90517.9|90567.9|90517.9|90570.1|90520.1|90567.2|90517.2|28
1640950860000|2021-12-31 11:41:00|90568.3|90518.3|90567.5|90517.5|90568.7|90518.7|90566.9|90516.9|29
1640950870000|2021-12-31 11:41:10|90567.2|90517.2|90563.7|90513.7|90567.2|90517.2|90563.3|90513.3|35
1640950880000|2021-12-31 11:41:20|90564|90514|90552.5|90502.5|90564|90521.2|90545.1|90500.2|58
1640950890000|2021-12-31 11:41:30|90552.4|90502.4|90545.3|90495.3|90554|90504|90545.3|90495.3|40
1640950900000|2021-12-31 11:41:40|90544.1|90494.1|90546.2|90496.2|90546.2|90496.2|90544.1|90494.1|23
1640950910000|2021-12-31 11:41:50|90546|90496|90546.6|90496.6|90550.3|90500.3|90545.4|90495.4|42
1640950920000|2021-12-31 11:42:00|90546.5|90496.5|90545.7|90495.7|90546.9|90496.9|90545.7|90495.7|17
1640950930000|2021-12-31 11:42:10|90546.8|90496.8|90544.9|90494.9|90547.1|90497.1|90544.7|90494.7|24
1640950940000|2021-12-31 11:42:20|90545|90495|90547.7|90497.7|90555.5|90505.5|90545|90495|37
1640950950000|2021-12-31 11:42:30|90547.8|90497.8|90557.9|90507.9|90558.4|90508.4|90547|90497|27
1640950960000|2021-12-31 11:42:40|90558.3|90508.3|90558.6|90508.6|90559.4|90509.4|90557.7|90507.7|19
1640950970000|2021-12-31 11:42:50|90558.5|90508.5|90572.6|90522.6|90574.9|90524.9|90558.3|90508.3|37
1640950980000|2021-12-31 11:43:00|90573|90523|90578.1|90528.1|90581.8|90531.8|90573|90523|33
1640950990000|2021-12-31 11:43:10|90578.4|90528.4|90582.7|90532.7|90583.1|90533.1|90578.4|90528.4|26
1640951000000|2021-12-31 11:43:20|90583|90533|90585.3|90535.3|90589.2|90549.9|90573.2|90530.9|33
1640951010000|2021-12-31 11:43:30|90585.1|90535.1|90575.4|90525.4|90585.1|90535.1|90570.2|90520.2|46
1640951020000|2021-12-31 11:43:40|90575.2|90525.2|90574.8|90524.8|90577.4|90527.4|90574.8|90524.8|20
1640951030000|2021-12-31 11:43:50|90574.5|90524.5|90580|90530|90583|90533|90573.1|90523.1|34
1640951040000|2021-12-31 11:44:00|90580.2|90530.2|90578.9|90528.9|90580.2|90530.2|90578.5|90528.5|29
1640951050000|2021-12-31 11:44:10|90578.6|90528.6|90583|90533|90583|90533|90572.8|90522.8|42
1640951060000|2021-12-31 11:44:20|90582.7|90532.7|90578.8|90528.8|90582.7|90532.7|90577.7|90527.7|35
1640951070000|2021-12-31 11:44:30|90578.3|90528.3|90576.9|90526.9|90580.2|90530.2|90576.9|90526.9|33
1640951080000|2021-12-31 11:44:40|90577|90527|90582.2|90532.2|90583.2|90533.2|90574.8|90524.8|24
1640951090000|2021-12-31 11:44:50|90580.4|90530.4|90581|90531|90582.2|90532.2|90580.3|90530.3|19
1640951100000|2021-12-31 11:45:00|90579.9|90529.9|90578.7|90528.7|90581.1|90531.1|90574.1|90524.1|43
1640951110000|2021-12-31 11:45:10|90578.5|90528.5|90573.6|90523.6|90578.5|90528.5|90572.9|90522.9|28
1640951120000|2021-12-31 11:45:20|90573.5|90523.5|90579.6|90529.6|90585.6|90535.6|90573.5|90523.5|53
1640951130000|2021-12-31 11:45:30|90579.2|90529.2|90571.3|90521.3|90580.3|90530.3|90564|90514|48
1640951140000|2021-12-31 11:45:40|90570.5|90520.5|90578|90528|90578|90528|90564.8|90514.8|43
1640951150000|2021-12-31 11:45:50|90577.9|90527.9|90565.7|90515.7|90577.9|90527.9|90565.5|90515.5|33
1640951160000|2021-12-31 11:46:00|90564.1|90514.1|90569.1|90519.1|90572|90532|90556|90513.8|38
1640951170000|2021-12-31 11:46:10|90569.2|90519.2|90572.1|90522.1|90582.5|90532.5|90566.2|90516.2|33
1640951180000|2021-12-31 11:46:20|90570.8|90520.8|90584.3|90534.3|90584.3|90534.3|90570.7|90520.7|46
1640951190000|2021-12-31 11:46:30|90583|90533|90577.2|90527.2|90597.1|90547.1|90575.2|90525.2|54
1640951200000|2021-12-31 11:46:40|90577.7|90527.7|90580.2|90530.2|90588.3|90538.3|90570.7|90520.7|70
1640951210000|2021-12-31 11:46:50|90580.1|90530.1|90574.2|90524.2|90581.8|90531.8|90568.6|90518.6|61
1640951220000|2021-12-31 11:47:00|90574.6|90524.6|90577.7|90527.7|90578.9|90528.9|90572.7|90522.7|38
1640951230000|2021-12-31 11:47:10|90577.2|90527.2|90598.2|90548.2|90605.2|90555.2|90576.8|90526.8|61
1640951240000|2021-12-31 11:47:20|90600|90550|90598.5|90548.5|90606.3|90563.5|90584|90537.4|51
1640951250000|2021-12-31 11:47:30|90599.3|90549.3|90597.9|90547.9|90609.6|90559.6|90589.2|90539.2|54
1640951260000|2021-12-31 11:47:40|90598.1|90548.1|90583.9|90533.9|90609.1|90559.1|90578.7|90528.7|56
1640951270000|2021-12-31 11:47:50|90583.1|90533.1|90588.8|90538.8|90590.3|90540.3|90581.3|90531.3|42
1640951280000|2021-12-31 11:48:00|90588.1|90538.1|90590.3|90540.3|90595.4|90545.4|90585|90535|49
1640951290000|2021-12-31 11:48:10|90593.4|90543.4|90593.3|90543.3|90594.9|90544.9|90592.9|90542.9|31
1640951300000|2021-12-31 11:48:20|90593.2|90543.2|90593|90543|90593.8|90543.8|90592.2|90542.2|22
1640951310000|2021-12-31 11:48:30|90593.1|90543.1|90593.8|90543.8|90594|90544|90591.5|90541.5|25
1640951320000|2021-12-31 11:48:40|90593.9|90543.9|90614.4|90564.4|90619.9|90569.9|90593.6|90543.6|39
1640951330000|2021-12-31 11:48:50|90610.8|90560.8|90598.1|90548.1|90611.3|90561.3|90597|90547|42
1640951340000|2021-12-31 11:49:00|90598.5|90548.5|90588.3|90538.3|90599.1|90549.1|90588.3|90538.3|48
1640951350000|2021-12-31 11:49:10|90588.2|90538.2|90601.5|90551.5|90605.4|90555.4|90588|90538|57
1640951360000|2021-12-31 11:49:20|90600.9|90550.9|90622.7|90572.7|90622.7|90572.7|90588|90538|65
1640951370000|2021-12-31 11:49:30|90621.6|90571.6|90631|90581|90631.6|90581.6|90621.6|90571.6|48
1640951380000|2021-12-31 11:49:40|90630.2|90580.2|90636.6|90586.6|90637.3|90587.3|90629.9|90579.9|49
1640951390000|2021-12-31 11:49:50|90636.8|90586.8|90636|90586|90641.2|90591.2|90631.8|90581.8|59
1640951400000|2021-12-31 11:50:00|90635.6|90585.6|90635.8|90585.8|90636.2|90586.2|90635.1|90585.1|31
1640951410000|2021-12-31 11:50:10|90636|90586|90635.3|90585.3|90636.6|90586.6|90635.3|90585.3|24
1640951420000|2021-12-31 11:50:20|90635.4|90585.4|90626.2|90576.2|90635.4|90585.4|90624.7|90574.7|37
1640951430000|2021-12-31 11:50:30|90627.5|90577.5|90611.6|90561.6|90629.2|90579.2|90611.6|90561.6|48
1640951440000|2021-12-31 11:50:40|90610.5|90560.5|90608.9|90558.9|90623.7|90582.5|90599.5|90549.5|66
1640951450000|2021-12-31 11:50:50|90609.2|90559.2|90607.3|90557.3|90625.2|90579.8|90597.1|90555.1|72
1640951460000|2021-12-31 11:51:00|90608.2|90558.2|90618.8|90568.8|90620|90570.8|90595.8|90553.1|77
1640951470000|2021-12-31 11:51:10|90618.3|90568.3|90623.2|90573.2|90626.8|90582.6|90607.6|90560.4|54
1640951480000|2021-12-31 11:51:20|90619.6|90569.6|90619.3|90569.3|90619.6|90569.6|90617.7|90567.7|42
1640951490000|2021-12-31 11:51:30|90619.2|90569.2|90620.2|90570.2|90626.6|90576.6|90618.7|90568.7|48
1640951500000|2021-12-31 11:51:40|90620.7|90570.7|90620.8|90570.8|90622.5|90572.5|90619.6|90569.6|23
1640951510000|2021-12-31 11:51:50|90620.9|90570.9|90607.8|90557.8|90621.4|90571.4|90607.7|90557.7|32
1640951520000|2021-12-31 11:52:00|90607.3|90557.3|90602.9|90552.9|90615.7|90571.9|90593.2|90543.2|53
1640951530000|2021-12-31 11:52:10|90604|90554|90612|90562|90613.6|90574.4|90599.4|90553|39
1640951540000|2021-12-31 11:52:20|90611.9|90561.9|90596.6|90546.6|90612.5|90562.5|90595.6|90545.6|41
1640951550000|2021-12-31 11:52:30|90596.9|90546.9|90601|90551|90603.7|90553.7|90594.6|90544.6|48
1640951560000|2021-12-31 11:52:40|90600.7|90550.7|90614.3|90564.3|90618.1|90568.1|90600.6|90550.6|61
1640951570000|2021-12-31 11:52:50|90613.6|90563.6|90615.6|90565.6|90620.7|90570.7|90607.6|90557.6|67
1640951580000|2021-12-31 11:53:00|90615.3|90565.3|90610.3|90560.3|90615.3|90565.3|90609.1|90559.1|44
1640951590000|2021-12-31 11:53:10|90610.6|90560.6|90614.5|90564.5|90614.5|90564.5|90609.9|90559.9|26
1640951600000|2021-12-31 11:53:20|90614.3|90564.3|90634.3|90584.3|90634.5|90584.5|90610.2|90560.2|54
1640951610000|2021-12-31 11:53:30|90634.4|90584.4|90636.4|90586.4|90636.6|90586.6|90634.2|90584.2|31
1640951620000|2021-12-31 11:53:40|90636.3|90586.3|90618.1|90568.1|90645.6|90595.6|90617|90567|65
1640951630000|2021-12-31 11:53:50|90617.7|90567.7|90626.4|90576.4|90627|90577|90606.2|90556.2|67
1640951640000|2021-12-31 11:54:00|90620.8|90570.8|90612.3|90562.3|90632.3|90582.3|90611|90561|63
1640951650000|2021-12-31 11:54:10|90612.4|90562.4|90601|90551|90618.4|90568.4|90600.8|90550.8|57
1640951660000|2021-12-31 11:54:20|90600.3|90550.3|90614|90564|90620.3|90573.7|90597|90547|66
1640951670000|2021-12-31 11:54:30|90612.7|90562.7|90591.4|90541.4|90615.3|90565.3|90591.4|90541.4|73
1640951680000|2021-12-31 11:54:40|90590.9|90540.9|90593.4|90543.4|90601.4|90551.4|90586.3|90536.3|63
1640951690000|2021-12-31 11:54:50|90593.1|90543.1|90592.2|90542.2|90594.6|90544.6|90591|90541|28
1640951700000|2021-12-31 11:55:00|90592.5|90542.5|90591.2|90541.2|90592.5|90542.5|90588.4|90538.4|35
1640951710000|2021-12-31 11:55:10|90591.3|90541.3|90592.4|90542.4|90593.4|90543.4|90586.4|90536.4|39
1640951720000|2021-12-31 11:55:20|90594.1|90544.1|90584.7|90534.7|90594.8|90544.8|90576.9|90526.9|46
1640951730000|2021-12-31 11:55:30|90585|90535|90575.3|90525.3|90585|90535|90574.3|90524.3|40
1640951740000|2021-12-31 11:55:40|90575.2|90525.2|90573.4|90523.4|90576.3|90526.3|90572.1|90522.1|39
1640951750000|2021-12-31 11:55:50|90573.3|90523.3|90575.4|90525.4|90579.2|90535.7|90559.8|90509.8|54
1640951760000|2021-12-31 11:56:00|90575.5|90525.5|90578.3|90528.3|90578.3|90528.3|90563.8|90513.8|57
1640951770000|2021-12-31 11:56:10|90578.6|90528.6|90578.4|90528.4|90579.4|90529.4|90576.6|90526.6|45
1640951780000|2021-12-31 11:56:20|90578.1|90528.1|90582.5|90532.5|90586.6|90546.8|90566.7|90516.7|66
1640951790000|2021-12-31 11:56:30|90582.6|90532.6|90573.3|90523.3|90583.3|90533.3|90569.9|90519.9|49
1640951800000|2021-12-31 11:56:40|90572.9|90522.9|90578.7|90528.7|90579|90529|90572.9|90522.9|31
1640951810000|2021-12-31 11:56:50|90578.8|90528.8|90577|90527|90579.8|90529.8|90576.5|90526.5|37
1640951820000|2021-12-31 11:57:00|90579.7|90529.7|90578.9|90528.9|90579.9|90529.9|90578.8|90528.8|23
1640951830000|2021-12-31 11:57:10|90579|90529|90584.4|90534.4|90589.2|90539.2|90577.4|90527.4|32
1640951840000|2021-12-31 11:57:20|90584.8|90534.8|90604.2|90554.2|90606.8|90556.8|90574.9|90529.2|64
1640951850000|2021-12-31 11:57:30|90603.9|90553.9|90613.3|90563.3|90618.9|90568.9|90601.7|90551.7|53
1640951860000|2021-12-31 11:57:40|90613.7|90563.7|90613.5|90563.5|90616.2|90575.6|90590.6|90540.6|61
1640951870000|2021-12-31 11:57:50|90613.1|90563.1|90618.9|90568.9|90626.6|90585.4|90600|90550|50
1640951880000|2021-12-31 11:58:00|90619.6|90569.6|90620.7|90570.7|90622.3|90572.3|90619.6|90569.6|35
1640951890000|2021-12-31 11:58:10|90621|90571|90622.4|90572.4|90624.6|90574.6|90621|90571|27
1640951900000|2021-12-31 11:58:20|90622|90572|90623.3|90573.3|90623.7|90573.7|90620.7|90570.7|21
1640951910000|2021-12-31 11:58:30|90623|90573|90627.6|90577.6|90630.8|90580.8|90621.8|90571.8|28
1640951920000|2021-12-31 11:58:40|90627.7|90577.7|90640.1|90590.1|90641.4|90591.4|90624.7|90574.7|46
1640951930000|2021-12-31 11:58:50|90638.8|90588.8|90624.2|90574.2|90639.6|90589.6|90623.8|90573.8|53
1640951940000|2021-12-31 11:59:00|90623.2|90573.2|90627.8|90577.8|90629.1|90579.1|90622.3|90572.3|34
1640951950000|2021-12-31 11:59:10|90627.9|90577.9|90618.8|90568.8|90627.9|90577.9|90618|90568|39
1640951960000|2021-12-31 11:59:20|90617.2|90567.2|90616.6|90566.6|90618.7|90568.7|90615.7|90565.7|40
1640951970000|2021-12-31 11:59:30|90616.4|90566.4|90615.7|90565.7|90621.2|90571.2|90614.3|90564.3|39
1640951980000|2021-12-31 11:59:40|90615.6|90565.6|90616.5|90566.5|90617|90567|90614.9|90564.9|21
1640951990000|2021-12-31 11:59:50|90615.3|90565.3|90623.9|90573.9|90623.9|90573.9|90613.6|90563.6|43
1640952000000|2021-12-31 12:00:00|90626|90576|90626.7|90576.7|90632.2|90582.2|90620.1|90570.1|50
1640952010000|2021-12-31 12:00:10|90627.6|90577.6|90624.3|90574.3|90629.2|90579.2|90623.6|90573.6|48
1640952020000|2021-12-31 12:00:20|90624.5|90574.5|90628.7|90578.7|90628.7|90578.7|90618.1|90568.1|54
1640952030000|2021-12-31 12:00:30|90630.5|90580.5|90646.1|90596.1|90649.1|90599.1|90630.5|90580.5|60
1640952040000|2021-12-31 12:00:40|90646|90596|90646.7|90596.7|90646.8|90596.8|90645.3|90595.3|35
1640952050000|2021-12-31 12:00:50|90646.6|90596.6|90647|90597|90648.6|90598.6|90638.8|90588.8|48
1640952060000|2021-12-31 12:01:00|90646.7|90596.7|90648.7|90598.7|90649.5|90599.5|90644.9|90594.9|47
1640952070000|2021-12-31 12:01:10|90648.5|90598.5|90644.5|90594.5|90650.9|90600.9|90642.2|90592.2|57
1640952080000|2021-12-31 12:01:20|90647.1|90597.1|90653.3|90603.3|90653.3|90614.3|90638.7|90597.1|49
1640952090000|2021-12-31 12:01:30|90654.9|90604.9|90670.6|90620.6|90671.8|90636.2|90654.9|90604.9|58
1640952100000|2021-12-31 12:01:40|90670.9|90620.9|90664.7|90614.7|90670.9|90620.9|90663.7|90613.7|52
1640952110000|2021-12-31 12:01:50|90663.5|90613.5|90667.1|90617.1|90674.5|90624.5|90663.5|90613.5|40
1640952120000|2021-12-31 12:02:00|90667.5|90617.5|90647.6|90597.6|90667.7|90617.7|90645.6|90595.6|56
1640952130000|2021-12-31 12:02:10|90646.6|90596.6|90647.3|90597.3|90649.7|90599.7|90640.8|90590.8|47
1640952140000|2021-12-31 12:02:20|90647.4|90597.4|90646|90596|90657.9|90607.9|90645.5|90595.5|67
1640952150000|2021-12-31 12:02:30|90646.4|90596.4|90649.3|90599.3|90657.5|90607.5|90640.5|90590.5|54
1640952160000|2021-12-31 12:02:40|90649.7|90599.7|90651.6|90601.6|90654.1|90604.1|90648.4|90598.4|46
1640952170000|2021-12-31 12:02:50|90651.4|90601.4|90674.1|90624.1|90674.1|90624.1|90649.5|90599.5|54
1640952180000|2021-12-31 12:03:00|90673|90623|90677.5|90627.5|90678.2|90628.2|90653.7|90603.7|58
1640952190000|2021-12-31 12:03:10|90677.8|90627.8|90671.4|90621.4|90685.8|90635.8|90669.7|90619.7|51
1640952200000|2021-12-31 12:03:20|90671.3|90621.3|90671.2|90621.2|90671.6|90621.6|90670.6|90620.6|23
1640952210000|2021-12-31 12:03:30|90671.3|90621.3|90671.4|90621.4|90671.7|90621.7|90670.8|90620.8|21
1640952220000|2021-12-31 12:03:40|90671.3|90621.3|90665.6|90615.6|90671.5|90621.5|90663.4|90613.4|31
1640952230000|2021-12-31 12:03:50|90667.7|90617.7|90658.3|90608.3|90668|90618|90658.3|90608.3|35
1640952240000|2021-12-31 12:04:00|90658.8|90608.8|90673.6|90623.6|90673.6|90635.1|90656.5|90606.5|42
1640952250000|2021-12-31 12:04:10|90671.8|90621.8|90674.8|90624.8|90676.9|90631.7|90655.9|90615.2|63
1640952260000|2021-12-31 12:04:20|90674.2|90624.2|90676.9|90626.9|90677.1|90627.1|90672.6|90622.6|33
1640952270000|2021-12-31 12:04:30|90676.8|90626.8|90676.9|90626.9|90689.9|90649.1|90666.6|90626.3|45
1640952280000|2021-12-31 12:04:40|90677.1|90627.1|90677.2|90627.2|90678.9|90628.9|90676.3|90626.3|20
1640952290000|2021-12-31 12:04:50|90677.4|90627.4|90674.2|90624.2|90677.4|90627.4|90672.6|90622.6|30
1640952300000|2021-12-31 12:05:00|90675.1|90625.1|90679.5|90629.5|90680.1|90630.1|90672|90622|46
1640952310000|2021-12-31 12:05:10|90679.3|90629.3|90676.4|90626.4|90679.9|90629.9|90667.3|90617.3|50
1640952320000|2021-12-31 12:05:20|90676|90626|90671|90621|90676|90626|90670.9|90620.9|29
1640952330000|2021-12-31 12:05:30|90671.3|90621.3|90667.8|90617.8|90680.7|90630.7|90667.6|90617.6|37
1640952340000|2021-12-31 12:05:40|90668.6|90618.6|90667.9|90617.9|90671.3|90621.3|90666.5|90616.5|44
1640952350000|2021-12-31 12:05:50|90668.1|90618.1|90677.3|90627.3|90680.7|90630.7|90666.8|90616.8|60
1640952360000|2021-12-31 12:06:00|90676.9|90626.9|90670.5|90620.5|90677.5|90627.5|90668|90618|48
1640952370000|2021-12-31 12:06:10|90670.9|90620.9|90675.5|90625.5|90675.5|90625.5|90670.1|90620.1|34
1640952380000|2021-12-31 12:06:20|90675.1|90625.1|90674|90624|90675.5|90625.5|90668.5|90618.5|38
1640952390000|2021-12-31 12:06:30|90674.1|90624.1|90672.6|90622.6|90675.3|90625.3|90672.6|90622.6|31
1640952400000|2021-12-31 12:06:40|90674.3|90624.3|90669|90619|90674.3|90624.3|90667.6|90617.6|42
1640952410000|2021-12-31 12:06:50|90669.9|90619.9|90673.5|90623.5|90673.5|90623.5|90669.1|90619.1|39
1640952420000|2021-12-31 12:07:00|90673.4|90623.4|90659.7|90609.7|90676.2|90626.2|90659|90609|52
1640952430000|2021-12-31 12:07:10|90660.5|90610.5|90657.3|90607.3|90661.7|90611.7|90650.4|90600.4|43
1640952440000|2021-12-31 12:07:20|90657.4|90607.4|90655|90605|90660.9|90610.9|90651.4|90601.4|60
1640952450000|2021-12-31 12:07:30|90655.2|90605.2|90652.4|90602.4|90658.5|90608.5|90651.8|90601.8|42
1640952460000|2021-12-31 12:07:40|90652.1|90602.1|90660.5|90610.5|90663|90613|90648.9|90598.9|51
1640952470000|2021-12-31 12:07:50|90660.1|90610.1|90667|90617|90667|90617|90652.6|90602.6|54
1640952480000|2021-12-31 12:08:00|90670.9|90620.9|90658.2|90608.2|90670.9|90620.9|90657.6|90607.6|31
1640952490000|2021-12-31 12:08:10|90658.3|90608.3|90663.3|90613.3|90663.8|90613.8|90658.3|90608.3|32
1640952500000|2021-12-31 12:08:20|90663.6|90613.6|90662.2|90612.2|90663.6|90613.6|90660.9|90610.9|39
1640952510000|2021-12-31 12:08:30|90662.3|90612.3|90673.9|90623.9|90675.7|90625.7|90661.8|90611.8|50
1640952520000|2021-12-31 12:08:40|90674.2|90624.2|90686|90636|90694.3|90644.3|90674.2|90624.2|68
1640952530000|2021-12-31 12:08:50|90686.9|90636.9|90699.9|90649.9|90703.9|90653.9|90681.7|90631.7|59
1640952540000|2021-12-31 12:09:00|90701|90651|90689.8|90639.8|90701.3|90651.3|90688.7|90638.7|39
1640952550000|2021-12-31 12:09:10|90690.2|90640.2|90686|90636|90693.4|90643.4|90682.5|90632.5|45
1640952560000|2021-12-31 12:09:20|90686.5|90636.5|90685.5|90635.5|90686.5|90636.5|90679.6|90629.6|46
1640952570000|2021-12-31 12:09:30|90685.6|90635.6|90679.5|90629.5|90685.8|90635.8|90677.5|90627.5|44
1640952580000|2021-12-31 12:09:40|90681.8|90631.8|90680.3|90630.3|90688.4|90638.4|90679.3|90629.3|30
1640952590000|2021-12-31 12:09:50|90677.4|90627.4|90668|90618|90679.1|90629.1|90657.1|90607.1|68
1640952600000|2021-12-31 12:10:00|90667.3|90617.3|90661.8|90611.8|90671.5|90621.5|90658.2|90608.2|56
1640952610000|2021-12-31 12:10:10|90661.9|90611.9|90669.9|90619.9|90674.3|90624.3|90657.6|90607.6|65
1640952620000|2021-12-31 12:10:20|90667.6|90617.6|90650.8|90600.8|90669.4|90619.4|90650.8|90600.8|42
1640952630000|2021-12-31 12:10:30|90650.2|90600.2|90651.7|90601.7|90653.3|90603.3|90649.9|90599.9|19
1640952640000|2021-12-31 12:10:40|90651.5|90601.5|90651.4|90601.4|90652.6|90602.6|90650.3|90600.3|30
1640952650000|2021-12-31 12:10:50|90651.5|90601.5|90648.3|90598.3|90653.2|90603.2|90647.7|90597.7|28
1640952660000|2021-12-31 12:11:00|90646.5|90596.5|90649.1|90599.1|90649.5|90599.5|90645.5|90595.5|41
1640952670000|2021-12-31 12:11:10|90648.8|90598.8|90649|90599|90649.8|90599.8|90648.8|90598.8|21
1640952680000|2021-12-31 12:11:20|90648.1|90598.1|90650|90600|90650.6|90600.6|90645.4|90595.4|30
1640952690000|2021-12-31 12:11:30|90650.4|90600.4|90649.8|90599.8|90652|90602|90649.3|90599.3|21
1640952700000|2021-12-31 12:11:40|90649.9|90599.9|90648.5|90598.5|90650.3|90600.3|90648.1|90598.1|19
1640952710000|2021-12-31 12:11:50|90648.6|90598.6|90648.7|90598.7|90651.1|90601.1|90646.7|90596.7|37
1640952720000|2021-12-31 12:12:00|90648.5|90598.5|90637.8|90587.8|90648.5|90598.5|90635.9|90585.9|28
1640952730000|2021-12-31 12:12:10|90637.7|90587.7|90627.6|90577.6|90642.8|90592.8|90619.6|90569.6|51
1640952740000|2021-12-31 12:12:20|90633.4|90583.4|90610.2|90560.2|90641.8|90591.8|90609.7|90559.7|63
1640952750000|2021-12-31 12:12:30|90612.7|90562.7|90618.2|90568.2|90618.5|90568.5|90610.1|90560.1|51
1640952760000|2021-12-31 12:12:40|90615.8|90565.8|90614.3|90564.3|90615.8|90565.8|90613.4|90563.4|26
1640952770000|2021-12-31 12:12:50|90614.2|90564.2|90605.5|90555.5|90615|90565|90603.7|90553.7|53
1640952780000|2021-12-31 12:13:00|90604.5|90554.5|90603.5|90553.5|90607.3|90557.3|90602.4|90552.4|35
1640952790000|2021-12-31 12:13:10|90603.1|90553.1|90603.8|90553.8|90604.2|90554.2|90602.6|90552.6|19
1640952800000|2021-12-31 12:13:20|90604|90554|90630.6|90580.6|90637.7|90587.7|90604|90554|46
1640952810000|2021-12-31 12:13:30|90629.5|90579.5|90630.5|90580.5|90648.6|90598.6|90628.9|90578.9|50
1640952820000|2021-12-31 12:13:40|90630.8|90580.8|90631.6|90581.6|90631.6|90581.6|90625.5|90575.5|40
1640952830000|2021-12-31 12:13:50|90633.3|90583.3|90627.4|90577.4|90639.1|90589.1|90621|90571|72
1640952840000|2021-12-31 12:14:00|90627.3|90577.3|90627.3|90577.3|90629.6|90579.6|90614.3|90564.3|45
1640952850000|2021-12-31 12:14:10|90627.7|90577.7|90632|90582|90634|90590.3|90615.3|90565.5|76
1640952860000|2021-12-31 12:14:20|90631.1|90581.1|90617.9|90567.9|90633.4|90583.4|90614.9|90564.9|58
1640952870000|2021-12-31 12:14:30|90619.3|90569.3|90618.9|90568.9|90631.9|90581.9|90617.4|90567.4|72
1640952880000|2021-12-31 12:14:40|90625.7|90575.7|90616|90566|90627.6|90577.6|90605.5|90555.5|51
1640952890000|2021-12-31 12:14:50|90615.9|90565.9|90606.1|90556.1|90616.2|90566.2|90606|90556|51
1640952900000|2021-12-31 12:15:00|90606.3|90556.3|90603.8|90553.8|90607.9|90557.9|90601.3|90551.3|48
1640952910000|2021-12-31 12:15:10|90603.9|90553.9|90602.4|90552.4|90605.2|90555.2|90602|90552|31
1640952920000|2021-12-31 12:15:20|90601.6|90551.6|90604.8|90554.8|90617.9|90567.9|90598|90548|66
1640952930000|2021-12-31 12:15:30|90610.9|90560.9|90599.5|90549.5|90611.5|90561.5|90596.5|90546.5|52
1640952940000|2021-12-31 12:15:40|90598|90548|90605.9|90555.9|90605.9|90555.9|90598|90548|27
1640952950000|2021-12-31 12:15:50|90605.8|90555.8|90602.9|90552.9|90606.3|90556.3|90601|90551|41
1640952960000|2021-12-31 12:16:00|90602.8|90552.8|90605.4|90555.4|90605.6|90555.6|90602.8|90552.8|26
1640952970000|2021-12-31 12:16:10|90605.3|90555.3|90602.6|90552.6|90606.2|90556.2|90602.2|90552.2|25
1640952980000|2021-12-31 12:16:20|90603.7|90553.7|90606.7|90556.7|90613.6|90563.6|90599.8|90549.8|38
1640952990000|2021-12-31 12:16:30|90606.9|90556.9|90608.2|90558.2|90608.8|90558.8|90606.2|90556.2|31
1640953000000|2021-12-31 12:16:40|90608.4|90558.4|90606.5|90556.5|90608.4|90558.4|90603|90553|26
1640953010000|2021-12-31 12:16:50|90606.1|90556.1|90604.1|90554.1|90615.7|90565.7|90600.3|90550.3|46
1640953020000|2021-12-31 12:17:00|90605.2|90555.2|90604.1|90554.1|90606|90556|90603.3|90553.3|37
1640953030000|2021-12-31 12:17:10|90604.3|90554.3|90603.5|90553.5|90604.6|90554.6|90601.8|90551.8|34
1640953040000|2021-12-31 12:17:20|90602.1|90552.1|90609.2|90559.2|90617.7|90567.7|90601.4|90551.4|61
1640953050000|2021-12-31 12:17:30|90608.8|90558.8|90602.4|90552.4|90608.8|90558.8|90601.1|90551.1|41
1640953060000|2021-12-31 12:17:40|90602.3|90552.3|90595.5|90545.5|90604.6|90554.6|90595.3|90545.3|40
1640953070000|2021-12-31 12:17:50|90596.5|90546.5|90597.9|90547.9|90599.2|90549.2|90595.6|90545.6|29
1640953080000|2021-12-31 12:18:00|90598.9|90548.9|90603.1|90553.1|90609.1|90559.1|90597.7|90547.7|40
1640953090000|2021-12-31 12:18:10|90603.4|90553.4|90600.8|90550.8|90603.4|90553.4|90600.7|90550.7|19
1640953100000|2021-12-31 12:18:20|90600.7|90550.7|90601.5|90551.5|90601.5|90551.5|90600.1|90550.1|23
1640953110000|2021-12-31 12:18:30|90601.3|90551.3|90602|90552|90602.2|90552.2|90600.7|90550.7|16
1640953120000|2021-12-31 12:18:40|90601.8|90551.8|90597.3|90547.3|90605.9|90555.9|90594.9|90544.9|49
1640953130000|2021-12-31 12:18:50|90592.1|90542.1|90592.4|90542.4|90593|90543|90588.4|90538.4|41
1640953140000|2021-12-31 12:19:00|90592.6|90542.6|90594.1|90544.1|90600.1|90550.1|90587|90537|48
1640953150000|2021-12-31 12:19:10|90593.8|90543.8|90595.2|90545.2|90595.2|90545.2|90593.5|90543.5|27
1640953160000|2021-12-31 12:19:20|90595.1|90545.1|90593.3|90543.3|90595.1|90545.1|90592.4|90542.4|26
1640953170000|2021-12-31 12:19:30|90592.6|90542.6|90591.3|90541.3|90594.4|90544.4|90588.6|90538.6|32
1640953180000|2021-12-31 12:19:40|90591.7|90541.7|90593.1|90543.1|90594|90544|90590|90540|10
1640953190000|2021-12-31 12:19:50|90593.9|90543.9|90599|90549|90599.1|90549.1|90588.5|90538.5|50
1640953200000|2021-12-31 12:20:00|90598.7|90548.7|90596.8|90546.8|90599.3|90549.3|90593.7|90543.7|32
1640953210000|2021-12-31 12:20:10|90596.3|90546.3|90592.9|90542.9|90600.7|90550.7|90590.2|90540.2|47
1640953220000|2021-12-31 12:20:20|90592.8|90542.8|90593.1|90543.1|90594.8|90544.8|90591.9|90541.9|31
1640953230000|2021-12-31 12:20:30|90593.3|90543.3|90586.7|90536.7|90601.4|90551.4|90584.2|90534.2|71
1640953240000|2021-12-31 12:20:40|90586.5|90536.5|90594.3|90544.3|90596.7|90546.7|90583.5|90533.5|62
1640953250000|2021-12-31 12:20:50|90590.9|90540.9|90594.6|90544.6|90596|90546|90582.9|90532.9|58
1640953260000|2021-12-31 12:21:00|90594.9|90544.9|90585.8|90535.8|90594.9|90544.9|90581.3|90531.3|43
1640953270000|2021-12-31 12:21:10|90585.4|90535.4|90583.4|90533.4|90586.8|90536.8|90582.3|90532.3|34
1640953280000|2021-12-31 12:21:20|90583.2|90533.2|90584.8|90534.8|90585.2|90535.2|90581|90531|16
1640953290000|2021-12-31 12:21:30|90585.3|90535.3|90587.6|90537.6|90588|90538|90584.7|90534.7|20
1640953300000|2021-12-31 12:21:40|90587.9|90537.9|90589.4|90539.4|90589.6|90539.6|90586.6|90536.6|19
1640953310000|2021-12-31 12:21:50|90590.8|90540.8|90580.5|90530.5|90590.8|90540.8|90580|90530|43
1640953320000|2021-12-31 12:22:00|90581|90531|90583.1|90533.1|90585.2|90535.2|90580.4|90530.4|41
1640953330000|2021-12-31 12:22:10|90583.3|90533.3|90583.8|90533.8|90584.9|90534.9|90582.3|90532.3|36
1640953340000|2021-12-31 12:22:20|90583.5|90533.5|90584.4|90534.4|90584.8|90534.8|90583.2|90533.2|43
1640953350000|2021-12-31 12:22:30|90584.1|90534.1|90586.8|90536.8|90586.8|90536.8|90583.6|90533.6|36
1640953360000|2021-12-31 12:22:40|90586.3|90536.3|90585|90535|90587.6|90537.6|90580.9|90530.9|26
1640953370000|2021-12-31 12:22:50|90585.1|90535.1|90574|90524|90585.3|90535.3|90571|90521|51
1640953380000|2021-12-31 12:23:00|90574.1|90524.1|90558.6|90508.6|90575|90525|90557|90507|60
1640953390000|2021-12-31 12:23:10|90558.4|90508.4|90561.9|90511.9|90561.9|90511.9|90558.3|90508.3|26
1640953400000|2021-12-31 12:23:20|90562|90512|90556.8|90506.8|90562|90512|90556.8|90506.8|30
1640953410000|2021-12-31 12:23:30|90557.7|90507.7|90559.7|90509.7|90562.3|90512.3|90557.1|90507.1|26
1640953420000|2021-12-31 12:23:40|90560.2|90510.2|90564.7|90514.7|90580.5|90530.5|90557.1|90507.1|56
1640953430000|2021-12-31 12:23:50|90565.3|90515.3|90565.3|90515.3|90569.3|90519.3|90563.4|90513.4|39
1640953440000|2021-12-31 12:24:00|90565.2|90515.2|90562.8|90512.8|90579.7|90529.7|90560.7|90510.7|46
1640953450000|2021-12-31 12:24:10|90562|90512|90562.8|90512.8|90564.1|90514.1|90560.1|90510.1|57
1640953460000|2021-12-31 12:24:20|90562.9|90512.9|90560.8|90510.8|90574.3|90524.3|90556.5|90506.5|65
1640953470000|2021-12-31 12:24:30|90560.6|90510.6|90560.6|90510.6|90561.4|90511.4|90557.8|90507.8|38
1640953480000|2021-12-31 12:24:40|90557.7|90507.7|90559.6|90509.6|90566.3|90516.3|90553.6|90503.6|56
1640953490000|2021-12-31 12:24:50|90562.4|90512.4|90563.5|90513.5|90564.3|90514.3|90557.8|90507.8|44
1640953500000|2021-12-31 12:25:00|90561.9|90511.9|90568.1|90518.1|90573.5|90523.5|90556.3|90506.3|65
1640953510000|2021-12-31 12:25:10|90567.8|90517.8|90576.8|90526.8|90576.8|90526.8|90559|90509|67
1640953520000|2021-12-31 12:25:20|90576.6|90526.6|90564.7|90514.7|90576.7|90526.7|90561|90511|51
1640953530000|2021-12-31 12:25:30|90565.6|90515.6|90566.1|90516.1|90569.8|90519.8|90562.9|90512.9|42
1640953540000|2021-12-31 12:25:40|90565.6|90515.6|90555.5|90505.5|90565.6|90515.6|90545.8|90495.8|67
1640953550000|2021-12-31 12:25:50|90555.9|90505.9|90546.3|90496.3|90558.7|90508.7|90539.1|90489.1|60
1640953560000|2021-12-31 12:26:00|90547.4|90497.4|90549.8|90499.8|90549.8|90499.8|90545.7|90495.7|27
1640953570000|2021-12-31 12:26:10|90550|90500|90545.1|90495.1|90556.2|90506.2|90540|90490|48
1640953580000|2021-12-31 12:26:20|90543.2|90493.2|90541.8|90491.8|90545.1|90495.1|90541.4|90491.4|29
1640953590000|2021-12-31 12:26:30|90541.9|90491.9|90539.1|90489.1|90542.5|90492.5|90537.5|90487.5|24
1640953600000|2021-12-31 12:26:40|90539.7|90489.7|90540.2|90490.2|90541.8|90491.8|90537.4|90487.4|36
1640953610000|2021-12-31 12:26:50|90541|90491|90539.5|90489.5|90546.8|90496.8|90535.4|90485.4|48
1640953620000|2021-12-31 12:27:00|90541.2|90491.2|90543.5|90493.5|90543.8|90493.8|90535.4|90485.4|59
1640953630000|2021-12-31 12:27:10|90543.3|90493.3|90545.8|90495.8|90547|90497|90543.1|90493.1|32
1640953640000|2021-12-31 12:27:20|90545.9|90495.9|90543.2|90493.2|90546.3|90496.3|90540.9|90490.9|36
1640953650000|2021-12-31 12:27:30|90543.6|90493.6|90542.7|90492.7|90544.1|90494.1|90537.7|90487.7|41
1640953660000|2021-12-31 12:27:40|90542.6|90492.6|90538.8|90488.8|90543.6|90493.6|90538.3|90488.3|36
1640953670000|2021-12-31 12:27:50|90538.2|90488.2|90544.5|90494.5|90555.8|90505.8|90536.6|90486.6|59
1640953680000|2021-12-31 12:28:00|90544.7|90494.7|90557.4|90507.4|90559.2|90509.2|90540.2|90490.2|53
1640953690000|2021-12-31 12:28:10|90557.2|90507.2|90551.5|90501.5|90559.1|90509.1|90542.5|90492.5|59
1640953700000|2021-12-31 12:28:20|90552.6|90502.6|90549.9|90499.9|90558.9|90508.9|90539.7|90489.7|72
1640953710000|2021-12-31 12:28:30|90550.9|90500.9|90530.5|90480.5|90555.5|90505.5|90530.5|90480.5|69
1640953720000|2021-12-31 12:28:40|90532.8|90482.8|90540.2|90490.2|90554.3|90504.3|90531.9|90481.9|67
1640953730000|2021-12-31 12:28:50|90540.1|90490.1|90543.8|90493.8|90547.1|90497.1|90530.4|90480.4|62
1640953740000|2021-12-31 12:29:00|90546.7|90496.7|90553.7|90503.7|90553.7|90503.7|90532.5|90482.5|57
1640953750000|2021-12-31 12:29:10|90552.3|90502.3|90564.3|90514.3|90567.2|90517.2|90540.1|90490.1|61
1640953760000|2021-12-31 12:29:20|90563.9|90513.9|90558.3|90508.3|90566|90516|90552.2|90502.2|44
1640953770000|2021-12-31 12:29:30|90557.5|90507.5|90553.1|90503.1|90568.9|90518.9|90549.2|90499.2|60
1640953780000|2021-12-31 12:29:40|90552.1|90502.1|90536|90486|90560.9|90510.9|90536|90486|41
1640953790000|2021-12-31 12:29:50|90532.9|90482.9|90544.3|90494.3|90546.7|90496.7|90532.8|90482.8|61
1640953800000|2021-12-31 12:30:00|90544.2|90494.2|90545.4|90495.4|90549.7|90499.7|90530.2|90480.2|67
1640953810000|2021-12-31 12:30:10|90545.6|90495.6|90543.6|90493.6|90546.2|90496.2|90541.6|90491.6|13
1640953820000|2021-12-31 12:30:20|90544|90494|90533.7|90483.7|90544|90494|90532.1|90482.1|34
1640953830000|2021-12-31 12:30:30|90534.4|90484.4|90537.9|90487.9|90539.1|90489.1|90533.6|90483.6|29
1640953840000|2021-12-31 12:30:40|90538.1|90488.1|90528.6|90478.6|90543.3|90493.3|90524.5|90474.5|37
1640953850000|2021-12-31 12:30:50|90529.1|90479.1|90531|90481|90539.4|90489.4|90522.7|90472.7|59
1640953860000|2021-12-31 12:31:00|90530.4|90480.4|90531.5|90481.5|90531.7|90481.7|90527.1|90477.1|28
1640953870000|2021-12-31 12:31:10|90531.6|90481.6|90526.1|90476.1|90531.6|90481.6|90523.1|90473.1|30
1640953880000|2021-12-31 12:31:20|90525.9|90475.9|90526.1|90476.1|90526.4|90476.4|90525.2|90475.2|29
1640953890000|2021-12-31 12:31:30|90526.2|90476.2|90525.6|90475.6|90526.7|90476.7|90524.2|90474.2|21
1640953900000|2021-12-31 12:31:40|90525.7|90475.7|90509.2|90459.2|90526.2|90476.2|90508.6|90458.6|34
1640953910000|2021-12-31 12:31:50|90509.8|90459.8|90502.8|90452.8|90511|90461|90498.7|90448.7|45
1640953920000|2021-12-31 12:32:00|90502.9|90452.9|90499.2|90449.2|90504.1|90454.1|90498.8|90448.8|41
1640953930000|2021-12-31 12:32:10|90499.3|90449.3|90499.9|90449.9|90500.4|90450.4|90497.3|90447.3|36
1640953940000|2021-12-31 12:32:20|90500|90450|90500.6|90450.6|90501|90451|90496.4|90446.4|52
1640953950000|2021-12-31 12:32:30|90500.2|90450.2|90499.3|90449.3|90500.5|90450.5|90494.2|90444.2|38
1640953960000|2021-12-31 12:32:40|90499.7|90449.7|90488.4|90438.4|90499.8|90449.8|90486.3|90436.3|21
1640953970000|2021-12-31 12:32:50|90488.5|90438.5|90488.7|90438.7|90488.7|90438.7|90479.9|90429.9|24
1640953980000|2021-12-31 12:33:00|90488.6|90438.6|90454.9|90429.9|90488.6|90438.6|90454.6|90422|31
1640953990000|2021-12-31 12:33:10|90454.8|90429.8|90470.7|90420.7|90470.8|90433.1|90454.8|90417.2|59
1640954000000|2021-12-31 12:33:20|90457|90432|90470.7|90420.7|90471|90435.2|90456.4|90418.4|41
1640954010000|2021-12-31 12:33:30|90471|90421|90470.6|90420.6|90472.4|90434.4|90457.7|90419.6|49
1640954020000|2021-12-31 12:33:40|90469.4|90419.4|90456.9|90431.9|90470.7|90433.2|90454.7|90418|43
1640954030000|2021-12-31 12:33:50|90457.3|90432.3|90453.4|90428.4|90457.5|90432.5|90453.2|90428.2|44
1640954040000|2021-12-31 12:34:00|90454.1|90429.1|90456.5|90431.5|90457.4|90432.4|90453.7|90428.7|42
1640954050000|2021-12-31 12:34:10|90456.4|90431.4|90483.1|90433.1|90484.3|90434.3|90456.1|90423.6|38
1640954060000|2021-12-31 12:34:20|90483.4|90433.4|90480.8|90430.8|90483.4|90433.4|90480.2|90430.2|28
1640954070000|2021-12-31 12:34:30|90479.9|90429.9|90480.1|90430.1|90484|90434|90479.6|90429.6|38
1640954080000|2021-12-31 12:34:40|90480.8|90430.8|90479.8|90429.8|90480.8|90430.8|90471.5|90421.5|27
1640954090000|2021-12-31 12:34:50|90480.5|90430.5|90481.6|90431.6|90481.6|90431.6|90475.7|90425.7|37
1640954100000|2021-12-31 12:35:00|90487.1|90437.1|90497.6|90447.6|90502.7|90452.7|90487.1|90437.1|54
1640954110000|2021-12-31 12:35:10|90494.8|90444.8|90486.3|90461.3|90498.8|90463.5|90482.4|90440.8|35
1640954120000|2021-12-31 12:35:20|90498|90448|90499.6|90449.6|90505|90455|90497.4|90447.4|59
1640954130000|2021-12-31 12:35:30|90499.8|90449.8|90514.4|90464.4|90516.4|90466.4|90497.5|90447.5|60
1640954140000|2021-12-31 12:35:40|90514.3|90464.3|90512.5|90462.5|90515|90465|90501.8|90451.8|36
1640954150000|2021-12-31 12:35:50|90509.2|90459.2|90509.8|90459.8|90512.2|90462.2|90501.5|90451.5|44
1640954160000|2021-12-31 12:36:00|90508.8|90458.8|90513.4|90463.4|90513.5|90463.5|90508.8|90458.8|24
1640954170000|2021-12-31 12:36:10|90513.3|90463.3|90514.1|90464.1|90516.8|90466.8|90509|90459|31
1640954180000|2021-12-31 12:36:20|90510|90460|90509.7|90459.7|90524.1|90474.1|90504.3|90454.3|65
1640954190000|2021-12-31 12:36:30|90510.7|90460.7|90512.1|90462.1|90515.8|90465.8|90510.1|90460.1|38
1640954200000|2021-12-31 12:36:40|90511.8|90461.8|90513.4|90463.4|90520.3|90470.3|90511.8|90461.8|29
1640954210000|2021-12-31 12:36:50|90514.5|90464.5|90511.7|90461.7|90517.9|90467.9|90510.8|90460.8|30
1640954220000|2021-12-31 12:37:00|90511.2|90461.2|90513.6|90463.6|90516|90466|90502.3|90452.3|42
1640954230000|2021-12-31 12:37:10|90513|90463|90513|90463|90513.6|90463.6|90511.8|90461.8|24
1640954240000|2021-12-31 12:37:20|90512.9|90462.9|90508.6|90458.6|90512.9|90462.9|90508.6|90458.6|39
1640954250000|2021-12-31 12:37:30|90508.7|90458.7|90497.9|90447.9|90510.6|90460.6|90497.9|90447.9|33
1640954260000|2021-12-31 12:37:40|90498.2|90448.2|90500.6|90450.6|90503.6|90453.6|90497.1|90447.1|37
1640954270000|2021-12-31 12:37:50|90500.8|90450.8|90502.2|90452.2|90502.6|90452.6|90499.8|90449.8|28
1640954280000|2021-12-31 12:38:00|90501.8|90451.8|90504|90454|90504|90454|90501.8|90451.8|33
1640954290000|2021-12-31 12:38:10|90504.1|90454.1|90508.4|90458.4|90509|90459|90502|90452|44
1640954300000|2021-12-31 12:38:20|90507|90457|90505.3|90455.3|90507.5|90457.5|90503|90453|40
1640954310000|2021-12-31 12:38:30|90505.7|90455.7|90505.5|90455.5|90506.2|90456.2|90502.6|90452.6|27
1640954320000|2021-12-31 12:38:40|90505.6|90455.6|90505.8|90455.8|90507.8|90457.8|90503.3|90453.3|25
1640954330000|2021-12-31 12:38:50|90505.7|90455.7|90504|90454|90506.3|90456.3|90496.8|90446.8|47
1640954340000|2021-12-31 12:39:00|90503.6|90453.6|90491.4|90441.4|90503.8|90453.8|90485.2|90435.2|49
1640954350000|2021-12-31 12:39:10|90490|90440|90495.6|90470.6|90505.7|90470.6|90489.6|90439.6|37
1640954360000|2021-12-31 12:39:20|90495.7|90470.7|90504.3|90454.3|90515.1|90470.7|90495.7|90447.4|54
1640954370000|2021-12-31 12:39:30|90503.5|90453.5|90499.8|90449.8|90503.9|90453.9|90499.6|90449.6|34
1640954380000|2021-12-31 12:39:40|90500|90450|90500.7|90450.7|90504|90454|90498.9|90448.9|36
1640954390000|2021-12-31 12:39:50|90500.8|90450.8|90508.4|90458.4|90508.8|90458.8|90492|90442|38
1640954400000|2021-12-31 12:40:00|90509.1|90459.1|90501.4|90451.4|90517.8|90467.8|90501.3|90451.3|41
1640954410000|2021-12-31 12:40:10|90500.7|90450.7|90516.6|90466.6|90520.7|90470.7|90499.1|90449.1|52
1640954420000|2021-12-31 12:40:20|90516.8|90466.8|90515|90465|90516.8|90466.8|90514.5|90464.5|33
1640954430000|2021-12-31 12:40:30|90515.2|90465.2|90519.2|90469.2|90519.8|90469.8|90513.7|90463.7|29
1640954440000|2021-12-31 12:40:40|90519.3|90469.3|90519.4|90469.4|90520|90470|90517.9|90467.9|37
1640954450000|2021-12-31 12:40:50|90519.2|90469.2|90509.4|90459.4|90521.4|90471.4|90505.9|90455.9|47
1640954460000|2021-12-31 12:41:00|90508.3|90458.3|90507.3|90457.3|90510.7|90460.7|90505|90455|43
1640954470000|2021-12-31 12:41:10|90507.8|90457.8|90505.4|90455.4|90507.8|90457.8|90502.2|90452.2|29
1640954480000|2021-12-31 12:41:20|90504.7|90454.7|90502.8|90452.8|90504.7|90454.7|90501.2|90451.2|31
1640954490000|2021-12-31 12:41:30|90503|90453|90503.7|90453.7|90503.8|90453.8|90502.3|90452.3|20
1640954500000|2021-12-31 12:41:40|90503|90453|90503|90453|90503.8|90453.8|90502.8|90452.8|10
1640954510000|2021-12-31 12:41:50|90502.8|90452.8|90503|90453|90505.6|90455.6|90501.7|90451.7|35
1640954520000|2021-12-31 12:42:00|90502.4|90452.4|90503.3|90453.3|90503.8|90453.8|90502.4|90452.4|19
1640954530000|2021-12-31 12:42:10|90503.1|90453.1|90502.4|90452.4|90503.3|90453.3|90502.2|90452.2|14
1640954540000|2021-12-31 12:42:20|90502.5|90452.5|90503.9|90453.9|90504.6|90454.6|90502.2|90452.2|25
1640954550000|2021-12-31 12:42:30|90504|90454|90503.8|90453.8|90505.5|90455.5|90502.8|90452.8|33
1640954560000|2021-12-31 12:42:40|90503.6|90453.6|90503.5|90453.5|90506.4|90456.4|90502.7|90452.7|32
1640954570000|2021-12-31 12:42:50|90503.4|90453.4|90501.1|90451.1|90503.9|90453.9|90500.9|90450.9|28
1640954580000|2021-12-31 12:43:00|90501|90451|90499.5|90449.5|90505.8|90455.8|90499.5|90449.5|35
1640954590000|2021-12-31 12:43:10|90499.8|90449.8|90494.8|90444.8|90503.6|90453.6|90492.5|90442.5|29
1640954600000|2021-12-31 12:43:20|90495.6|90445.6|90493.8|90443.8|90495.6|90445.6|90492.4|90442.4|24
1640954610000|2021-12-31 12:43:30|90494.2|90444.2|90494.5|90444.5|90494.8|90444.8|90493.8|90443.8|9
1640954620000|2021-12-31 12:43:40|90494.6|90444.6|90489.3|90439.3|90494.8|90444.8|90486.7|90436.7|25
1640954630000|2021-12-31 12:43:50|90488.6|90438.6|90479.4|90429.4|90488.6|90438.6|90477|90427|42
1640954640000|2021-12-31 12:44:00|90475.8|90425.8|90477.2|90427.2|90477.2|90427.2|90465.3|90415.3|43
1640954650000|2021-12-31 12:44:10|90477.5|90427.5|90480.7|90430.7|90480.7|90430.7|90475.4|90425.4|32
1640954660000|2021-12-31 12:44:20|90480.3|90430.3|90480.6|90430.6|90481.1|90431.1|90476.3|90426.3|24
1640954670000|2021-12-31 12:44:30|90481|90431|90473.7|90423.7|90481|90431|90472.8|90422.8|28
1640954680000|2021-12-31 12:44:40|90473.8|90423.8|90471.4|90421.4|90475|90425|90470.1|90420.1|28
1640954690000|2021-12-31 12:44:50|90470.7|90420.7|90470.7|90420.7|90471.2|90421.2|90468.7|90418.7|40
1640954700000|2021-12-31 12:45:00|90470.3|90420.3|90476.1|90426.1|90479.9|90429.9|90470.2|90420.2|50
1640954710000|2021-12-31 12:45:10|90475.4|90425.4|90476.3|90426.3|90500.5|90450.5|90472.6|90422.6|44
1640954720000|2021-12-31 12:45:20|90474.4|90424.4|90467.4|90417.4|90477.2|90427.2|90463.7|90413.7|42
1640954730000|2021-12-31 12:45:30|90467.2|90417.2|90462.7|90412.7|90467.2|90417.2|90462.1|90412.1|31
1640954740000|2021-12-31 12:45:40|90462.9|90412.9|90473|90423|90473.3|90423.3|90461.7|90411.7|42
1640954750000|2021-12-31 12:45:50|90473.2|90423.2|90482.1|90432.1|90490.4|90440.4|90471|90421|40
1640954760000|2021-12-31 12:46:00|90482.5|90432.5|90483.2|90433.2|90484.3|90434.3|90481.1|90431.1|35
1640954770000|2021-12-31 12:46:10|90483.3|90433.3|90484|90434|90484|90434|90479.3|90429.3|37
1640954780000|2021-12-31 12:46:20|90485.5|90435.5|90488.6|90438.6|90490.4|90440.4|90483.7|90433.7|25
1640954790000|2021-12-31 12:46:30|90488.4|90438.4|90489|90439|90489.5|90439.5|90483.9|90433.9|28
1640954800000|2021-12-31 12:46:40|90488.8|90438.8|90488.9|90438.9|90488.9|90438.9|90486.9|90436.9|14
1640954810000|2021-12-31 12:46:50|90488.1|90438.1|90486.1|90436.1|90489.1|90439.1|90482.2|90432.2|33
1640954820000|2021-12-31 12:47:00|90486.2|90436.2|90488.3|90438.3|90489.2|90439.2|90485.7|90435.7|26
1640954830000|2021-12-31 12:47:10|90488.2|90438.2|90485.2|90435.2|90488.3|90438.3|90481.5|90431.5|39
1640954840000|2021-12-31 12:47:20|90485.3|90435.3|90487.4|90437.4|90490.7|90440.7|90484.9|90434.9|27
1640954850000|2021-12-31 12:47:30|90487.3|90437.3|90494.9|90444.9|90508.2|90460.4|90482.9|90436.7|55
1640954860000|2021-12-31 12:47:40|90494.7|90444.7|90497.2|90447.2|90497.6|90447.6|90493|90443|29
1640954870000|2021-12-31 12:47:50|90497.8|90447.8|90500.5|90450.5|90502.4|90452.4|90497.8|90447.8|29
1640954880000|2021-12-31 12:48:00|90500.6|90450.6|90497|90447|90500.6|90450.6|90496.6|90446.6|21
1640954890000|2021-12-31 12:48:10|90497.1|90447.1|90494.7|90444.7|90497.1|90447.1|90494.4|90444.4|21
1640954900000|2021-12-31 12:48:20|90494.9|90444.9|90496.1|90446.1|90496.2|90446.2|90493.3|90443.3|33
1640954910000|2021-12-31 12:48:30|90496.3|90446.3|90504.4|90454.4|90507|90457|90493.1|90443.1|41
1640954920000|2021-12-31 12:48:40|90504.2|90454.2|90504|90454|90504.7|90454.7|90503|90453|21
1640954930000|2021-12-31 12:48:50|90504.1|90454.1|90497.7|90447.7|90504.1|90454.1|90495.2|90445.2|38
1640954940000|2021-12-31 12:49:00|90497.3|90447.3|90498.3|90448.3|90499.2|90449.2|90496.4|90446.4|33
1640954950000|2021-12-31 12:49:10|90498|90448|90502.8|90452.8|90503.1|90453.1|90498|90448|23
1640954960000|2021-12-31 12:49:20|90503|90453|90499|90449|90504.6|90454.6|90498.8|90448.8|33
1640954970000|2021-12-31 12:49:30|90498.2|90448.2|90503.5|90453.5|90505.1|90455.1|90493.6|90443.6|46
1640954980000|2021-12-31 12:49:40|90504.1|90454.1|90501.9|90451.9|90504.2|90454.2|90500.1|90450.1|18
1640954990000|2021-12-31 12:49:50|90502.2|90452.2|90486.5|90436.5|90502.4|90452.4|90486.5|90436.5|32
1640955000000|2021-12-31 12:50:00|90486.3|90436.3|90479.6|90429.6|90486.5|90436.5|90479.6|90429.6|30
1640955010000|2021-12-31 12:50:10|90479.5|90429.5|90501.4|90451.4|90503.5|90453.5|90477.4|90427.4|39
1640955020000|2021-12-31 12:50:20|90501.7|90451.7|90501.8|90451.8|90502.8|90452.8|90501.2|90451.2|27
1640955030000|2021-12-31 12:50:30|90502|90452|90501.8|90451.8|90506|90456|90500.5|90450.5|25
1640955040000|2021-12-31 12:50:40|90501.3|90451.3|90496|90446|90501.4|90451.4|90494.1|90444.1|25
1640955050000|2021-12-31 12:50:50|90498|90448|90492.7|90442.7|90498|90448|90490.7|90440.7|36
1640955060000|2021-12-31 12:51:00|90492.3|90442.3|90494.9|90444.9|90496.6|90446.6|90491.5|90441.5|27
1640955070000|2021-12-31 12:51:10|90494.8|90444.8|90495.5|90445.5|90496.7|90446.7|90494.8|90444.8|20
1640955080000|2021-12-31 12:51:20|90495.4|90445.4|90495.7|90445.7|90496.4|90446.4|90494.7|90444.7|17
1640955090000|2021-12-31 12:51:30|90495.8|90445.8|90497.5|90447.5|90498.4|90448.4|90494.9|90444.9|16
1640955100000|2021-12-31 12:51:40|90497|90447|90501.5|90451.5|90502.2|90452.2|90495.9|90445.9|22
1640955110000|2021-12-31 12:51:50|90500.7|90450.7|90503|90453|90504.3|90454.3|90500.7|90450.7|20
1640955120000|2021-12-31 12:52:00|90502.5|90452.5|90508.2|90458.2|90511|90461|90502.5|90452.5|38
1640955130000|2021-12-31 12:52:10|90507.9|90457.9|90519|90469|90519|90469|90507.9|90457.9|39
1640955140000|2021-12-31 12:52:20|90518.8|90468.8|90516.9|90466.9|90519.2|90469.2|90515.9|90465.9|36
1640955150000|2021-12-31 12:52:30|90518.3|90468.3|90515.7|90465.7|90518.3|90468.3|90515.7|90465.7|27
1640955160000|2021-12-31 12:52:40|90515.5|90465.5|90518.5|90468.5|90518.5|90468.5|90515.5|90465.5|12
1640955170000|2021-12-31 12:52:50|90517.9|90467.9|90516.4|90466.4|90517.9|90467.9|90516|90466|12
1640955180000|2021-12-31 12:53:00|90516.7|90466.7|90517.7|90467.7|90518.5|90468.5|90515|90465|17
1640955190000|2021-12-31 12:53:10|90518.7|90468.7|90525.1|90475.1|90525.4|90475.4|90518.6|90468.6|40
1640955200000|2021-12-31 12:53:20|90525.2|90475.2|90528.2|90478.2|90529.9|90479.9|90525.1|90475.1|28
1640955210000|2021-12-31 12:53:30|90527.8|90477.8|90527.8|90477.8|90528.7|90478.7|90526.6|90476.6|26
1640955220000|2021-12-31 12:53:40|90527.9|90477.9|90529.1|90479.1|90529.2|90479.2|90527.7|90477.7|13
1640955230000|2021-12-31 12:53:50|90528.8|90478.8|90535|90485|90535.5|90485.5|90528.8|90478.8|34
1640955240000|2021-12-31 12:54:00|90535.2|90485.2|90535.2|90485.2|90536|90486|90534.2|90484.2|20
1640955250000|2021-12-31 12:54:10|90535.1|90485.1|90535.7|90485.7|90536|90486|90535.1|90485.1|6
1640955260000|2021-12-31 12:54:20|90536|90486|90534.8|90484.8|90536|90486|90534.5|90484.5|9
1640955270000|2021-12-31 12:54:30|90534.3|90484.3|90530.7|90480.7|90534.9|90484.9|90530.1|90480.1|21
1640955280000|2021-12-31 12:54:40|90530.9|90480.9|90534.9|90484.9|90535.2|90485.2|90530.8|90480.8|25
1640955290000|2021-12-31 12:54:50|90534.8|90484.8|90534|90484|90535|90485|90534|90484|20
1640955300000|2021-12-31 12:55:00|90533.7|90483.7|90536.4|90486.4|90537.3|90487.3|90533.7|90483.7|35
1640955310000|2021-12-31 12:55:10|90536.5|90486.5|90532.5|90482.5|90537.1|90487.1|90532.5|90482.5|22
1640955320000|2021-12-31 12:55:20|90532.7|90482.7|90535.3|90485.3|90536.2|90486.2|90530|90480|40
1640955330000|2021-12-31 12:55:30|90535.7|90485.7|90534.1|90484.1|90536.2|90486.2|90534.1|90484.1|33
1640955340000|2021-12-31 12:55:40|90534|90484|90514.8|90489.8|90534.8|90489.8|90514.1|90472.8|34
1640955350000|2021-12-31 12:55:50|90515.7|90490.7|90537.3|90487.3|90541.7|90496.2|90515.6|90474.1|53
1640955360000|2021-12-31 12:56:00|90537|90487|90520.4|90470.4|90537.4|90489.2|90507.2|90470.4|45
1640955370000|2021-12-31 12:56:10|90519.8|90469.8|90528.1|90478.1|90537.1|90487.5|90508.9|90469.8|53
1640955380000|2021-12-31 12:56:20|90530|90480|90527.3|90477.3|90530.5|90480.5|90527.3|90477.3|32
1640955390000|2021-12-31 12:56:30|90527.6|90477.6|90526.3|90476.3|90528.6|90478.6|90525.7|90475.7|28
1640955400000|2021-12-31 12:56:40|90525.7|90475.7|90526.7|90476.7|90530|90480|90523.5|90473.5|37
1640955410000|2021-12-31 12:56:50|90527|90477|90529.2|90479.2|90530.3|90480.3|90526.5|90476.5|25
1640955420000|2021-12-31 12:57:00|90528.9|90478.9|90533.7|90483.7|90534.4|90484.4|90527|90477|47
1640955430000|2021-12-31 12:57:10|90534|90484|90529.8|90479.8|90536.3|90486.3|90525.5|90475.5|54
1640955440000|2021-12-31 12:57:20|90527.6|90477.6|90527.1|90502.1|90547.5|90502.1|90517.8|90477.6|59
1640955450000|2021-12-31 12:57:30|90527.4|90502.4|90543|90493|90543.4|90504.5|90527.4|90489.8|43
1640955460000|2021-12-31 12:57:40|90543.1|90493.1|90549.8|90499.8|90555.6|90505.7|90530.1|90488.8|59
1640955470000|2021-12-31 12:57:50|90549.6|90499.6|90536.5|90486.5|90552|90515.7|90526.1|90485.8|55
1640955480000|2021-12-31 12:58:00|90537.1|90487.1|90526.9|90476.9|90537.1|90487.1|90526.4|90476.4|42
1640955490000|2021-12-31 12:58:10|90527.5|90477.5|90514.7|90464.7|90527.6|90477.6|90513.9|90463.9|37
1640955500000|2021-12-31 12:58:20|90514.8|90464.8|90519.9|90469.9|90524.1|90474.1|90514.1|90464.1|37
1640955510000|2021-12-31 12:58:30|90516.2|90466.2|90511.2|90461.2|90516.3|90473.8|90497.5|90459.7|56
1640955520000|2021-12-31 12:58:40|90511.1|90461.1|90510|90460|90514.1|90464.1|90507|90457|53
1640955530000|2021-12-31 12:58:50|90510.1|90460.1|90508.1|90458.1|90510.1|90460.1|90505.9|90455.9|42
1640955540000|2021-12-31 12:59:00|90507.5|90457.5|90539.1|90489.1|90539.7|90489.7|90507.5|90457.5|63
1640955550000|2021-12-31 12:59:10|90539.4|90489.4|90549.1|90499.1|90549.1|90505.4|90527.6|90489|58
1640955560000|2021-12-31 12:59:20|90549.5|90499.5|90559.8|90509.8|90560|90510|90549.4|90499.4|57
1640955570000|2021-12-31 12:59:30|90559.6|90509.6|90563.8|90513.8|90564.6|90514.6|90559.4|90509.4|42
1640955580000|2021-12-31 12:59:40|90564.1|90514.1|90563.1|90513.1|90564.5|90514.5|90561.7|90511.7|44
1640955590000|2021-12-31 12:59:50|90562.6|90512.6|90563.7|90513.7|90565.6|90515.6|90562.6|90512.6|48
1640955600000|2021-12-31 13:00:00|90567.6|90517.6|90567.9|90517.9|90585.1|90535.1|90566.4|90516.4|54
1640955610000|2021-12-31 13:00:10|90567.5|90517.5|90568.9|90518.9|90570.7|90520.7|90567.5|90517.5|31
1640955620000|2021-12-31 13:00:20|90568.8|90518.8|90570.6|90520.6|90571.1|90521.1|90568.8|90518.8|40
1640955630000|2021-12-31 13:00:30|90570.5|90520.5|90570.3|90520.3|90571.6|90533.1|90558.1|90518.9|40
1640955640000|2021-12-31 13:00:40|90570.8|90520.8|90563.3|90513.3|90572.4|90527.4|90551.7|90501.7|62
1640955650000|2021-12-31 13:00:50|90562.3|90512.3|90532.5|90482.5|90565|90515|90532.5|90482.5|56
1640955660000|2021-12-31 13:01:00|90533.3|90483.3|90540.9|90490.9|90540.9|90490.9|90529.9|90479.9|59
1640955670000|2021-12-31 13:01:10|90539|90489|90526|90476|90539|90489|90513.4|90474.8|49
1640955680000|2021-12-31 13:01:20|90526.4|90476.4|90524|90474|90528.3|90478.3|90523.5|90473.5|43
1640955690000|2021-12-31 13:01:30|90523.9|90473.9|90522.2|90472.2|90523.9|90473.9|90521.2|90471.2|30
1640955700000|2021-12-31 13:01:40|90522.1|90472.1|90524.6|90474.6|90524.7|90474.7|90522.1|90472.1|20
1640955710000|2021-12-31 13:01:50|90524.7|90474.7|90537.6|90487.6|90544.7|90494.7|90524.7|90474.7|53
1640955720000|2021-12-31 13:02:00|90537.7|90487.7|90536.5|90486.5|90538.7|90488.7|90536.3|90486.3|40
1640955730000|2021-12-31 13:02:10|90536.6|90486.6|90532.7|90482.7|90537.7|90487.7|90528.2|90478.2|43
1640955740000|2021-12-31 13:02:20|90532.5|90482.5|90530.1|90480.1|90533|90483|90530.1|90480.1|34
1640955750000|2021-12-31 13:02:30|90530.2|90480.2|90528.6|90478.6|90530.4|90480.4|90527.2|90477.2|40
1640955760000|2021-12-31 13:02:40|90528.5|90478.5|90529.5|90479.5|90529.6|90479.6|90528.5|90478.5|30
1640955770000|2021-12-31 13:02:50|90529.4|90479.4|90532.2|90482.2|90532.2|90482.2|90529.2|90479.2|43
1640955780000|2021-12-31 13:03:00|90532|90482|90543.2|90493.2|90543.3|90493.3|90532|90482|31
1640955790000|2021-12-31 13:03:10|90543.1|90493.1|90537.6|90487.6|90543.9|90493.9|90537.6|90487.6|23
1640955800000|2021-12-31 13:03:20|90538.5|90488.5|90531.9|90481.9|90544.4|90496.1|90519.6|90480.4|65
1640955810000|2021-12-31 13:03:30|90532.1|90482.1|90527.3|90477.3|90533.8|90483.8|90527.2|90477.2|32
1640955820000|2021-12-31 13:03:40|90527.7|90477.7|90527|90477|90527.8|90477.8|90526.3|90476.3|10
1640955830000|2021-12-31 13:03:50|90527.3|90477.3|90532.8|90482.8|90535.3|90485.3|90527|90477|48
1640955840000|2021-12-31 13:04:00|90533.9|90483.9|90529.9|90479.9|90534|90484|90529.4|90479.4|41
1640955850000|2021-12-31 13:04:10|90529.7|90479.7|90527.3|90477.3|90529.7|90479.7|90527.3|90477.3|21
1640955860000|2021-12-31 13:04:20|90527.2|90477.2|90524.7|90474.7|90529.5|90479.5|90522.8|90472.8|38
1640955870000|2021-12-31 13:04:30|90525.3|90475.3|90540.7|90490.7|90542|90492|90525.2|90475.2|48
1640955880000|2021-12-31 13:04:40|90541.3|90491.3|90523.9|90473.9|90546.9|90503|90523|90473|61
1640955890000|2021-12-31 13:04:50|90524.2|90474.2|90521.6|90471.6|90524.2|90474.2|90521.2|90471.2|24
1640955900000|2021-12-31 13:05:00|90522|90472|90520.3|90470.3|90522.7|90472.7|90519.5|90469.5|21
1640955910000|2021-12-31 13:05:10|90519.8|90469.8|90532.7|90482.7|90533.5|90492.5|90517.5|90469.8|31
1640955920000|2021-12-31 13:05:20|90532.4|90482.4|90518.6|90468.6|90533.1|90483.1|90518.4|90468.4|57
1640955930000|2021-12-31 13:05:30|90518|90468|90513.6|90463.6|90518.7|90468.7|90513.6|90463.6|52
1640955940000|2021-12-31 13:05:40|90514|90464|90514.6|90464.6|90514.6|90464.6|90513.3|90463.3|27
1640955950000|2021-12-31 13:05:50|90514.7|90464.7|90522.3|90472.3|90522.3|90472.3|90506.8|90456.8|59
1640955960000|2021-12-31 13:06:00|90522.1|90472.1|90510.9|90460.9|90522.6|90472.6|90510.5|90460.5|50
1640955970000|2021-12-31 13:06:10|90511.3|90461.3|90513.1|90463.1|90514.1|90464.1|90510.6|90460.6|26
1640955980000|2021-12-31 13:06:20|90513.3|90463.3|90515.9|90465.9|90516.6|90466.6|90512.9|90462.9|32
1640955990000|2021-12-31 13:06:30|90516.1|90466.1|90530.9|90480.9|90531.5|90481.5|90514.7|90464.7|38
1640956000000|2021-12-31 13:06:40|90531.2|90481.2|90523|90473|90531.2|90481.2|90521.7|90471.7|22
1640956010000|2021-12-31 13:06:50|90523.5|90473.5|90534.9|90484.9|90537.9|90487.9|90522.9|90472.9|48
1640956020000|2021-12-31 13:07:00|90536.4|90486.4|90534.1|90484.1|90536.8|90486.8|90533.5|90483.5|30
1640956030000|2021-12-31 13:07:10|90534.2|90484.2|90533.7|90483.7|90541.8|90491.8|90532.4|90482.4|37
1640956040000|2021-12-31 13:07:20|90533.8|90483.8|90535.6|90485.6|90535.6|90485.6|90532.1|90482.1|32
1640956050000|2021-12-31 13:07:30|90535.4|90485.4|90532.1|90482.1|90536|90486|90531.9|90481.9|29
1640956060000|2021-12-31 13:07:40|90532.2|90482.2|90532.9|90482.9|90538.3|90488.3|90520|90470|45
1640956070000|2021-12-31 13:07:50|90533|90483|90533.6|90483.6|90537.7|90487.7|90526.5|90476.5|47
1640956080000|2021-12-31 13:08:00|90532.7|90482.7|90532.8|90482.8|90536.1|90486.1|90531.3|90481.3|44
1640956090000|2021-12-31 13:08:10|90533.3|90483.3|90546.8|90496.8|90553.9|90503.9|90533.3|90483.3|39
1640956100000|2021-12-31 13:08:20|90546.3|90496.3|90549.7|90499.7|90552.2|90502.2|90546.3|90496.3|32
1640956110000|2021-12-31 13:08:30|90549.8|90499.8|90555.3|90505.3|90560|90510|90549.5|90499.5|48
1640956120000|2021-12-31 13:08:40|90555.5|90505.5|90548.2|90498.2|90555.9|90505.9|90548.1|90498.1|47
1640956130000|2021-12-31 13:08:50|90549|90499|90547.1|90497.1|90552.2|90502.2|90542.3|90492.3|20
1640956140000|2021-12-31 13:09:00|90544.4|90494.4|90544.6|90494.6|90547.4|90497.4|90544|90494|36
1640956150000|2021-12-31 13:09:10|90544.4|90494.4|90544.1|90494.1|90546.7|90496.7|90543.4|90493.4|33
1640956160000|2021-12-31 13:09:20|90544.2|90494.2|90535.3|90485.3|90544.2|90494.2|90534.1|90484.1|32
1640956170000|2021-12-31 13:09:30|90535.4|90485.4|90529.8|90479.8|90543.2|90493.2|90528.6|90478.6|43
1640956180000|2021-12-31 13:09:40|90529.7|90479.7|90520.7|90470.7|90529.7|90479.7|90520.2|90470.2|40
1640956190000|2021-12-31 13:09:50|90520.8|90470.8|90528.6|90478.6|90528.6|90478.6|90520.3|90470.3|34
1640956200000|2021-12-31 13:10:00|90529.3|90479.3|90524.3|90474.3|90529.3|90479.3|90519.3|90469.3|39
1640956210000|2021-12-31 13:10:10|90524.2|90474.2|90547.2|90497.2|90547.2|90497.2|90523.7|90473.7|41
1640956220000|2021-12-31 13:10:20|90548.3|90498.3|90534.5|90484.5|90556.2|90506.2|90534.1|90484.1|54
1640956230000|2021-12-31 13:10:30|90533.9|90483.9|90526.9|90476.9|90534.4|90484.4|90513.3|90463.3|68
1640956240000|2021-12-31 13:10:40|90526.6|90476.6|90513.7|90463.7|90526.6|90476.6|90509.9|90459.9|49
1640956250000|2021-12-31 13:10:50|90514.6|90464.6|90516.4|90466.4|90521|90483.8|90508.1|90464.6|39
1640956260000|2021-12-31 13:11:00|90516.2|90466.2|90514.4|90464.4|90522.3|90472.3|90504.5|90454.5|41
1640956270000|2021-12-31 13:11:10|90515.7|90465.7|90512.3|90462.3|90517.2|90467.2|90506.9|90456.9|41
1640956280000|2021-12-31 13:11:20|90514.2|90464.2|90513|90463|90518.4|90468.4|90508.8|90458.8|61
1640956290000|2021-12-31 13:11:30|90513.6|90463.6|90506.6|90456.6|90513.6|90463.6|90505.8|90455.8|65
1640956300000|2021-12-31 13:11:40|90506.8|90456.8|90507.5|90457.5|90510.9|90460.9|90505.5|90455.5|54
1640956310000|2021-12-31 13:11:50|90507.6|90457.6|90495.9|90445.9|90508|90458|90495.9|90445.9|57
1640956320000|2021-12-31 13:12:00|90498|90448|90503.8|90453.8|90506.1|90456.1|90497.3|90447.3|61
1640956330000|2021-12-31 13:12:10|90503.5|90453.5|90509.7|90459.7|90509.7|90459.7|90503.2|90453.2|27
1640956340000|2021-12-31 13:12:20|90508.4|90458.4|90500.9|90450.9|90509|90459|90499.8|90449.8|41
1640956350000|2021-12-31 13:12:30|90501.8|90451.8|90505.6|90455.6|90505.6|90455.6|90501.3|90451.3|28
1640956360000|2021-12-31 13:12:40|90505.1|90455.1|90507.2|90457.2|90508.9|90458.9|90504.7|90454.7|42
1640956370000|2021-12-31 13:12:50|90507.6|90457.6|90503.3|90453.3|90511|90461|90500.5|90450.5|48
1640956380000|2021-12-31 13:13:00|90505.4|90455.4|90496.5|90446.5|90505.4|90455.4|90490|90440|66
1640956390000|2021-12-31 13:13:10|90497.2|90447.2|90493.8|90443.8|90498.6|90448.6|90493.5|90443.5|62
1640956400000|2021-12-31 13:13:20|90494.6|90444.6|90494.4|90444.4|90497.1|90447.1|90492.2|90442.2|65
1640956410000|2021-12-31 13:13:30|90494.3|90444.3|90499.3|90449.3|90500.4|90450.4|90493.2|90443.2|69
1640956420000|2021-12-31 13:13:40|90499.5|90449.5|90498.9|90448.9|90500.8|90450.8|90497|90447|60
1640956430000|2021-12-31 13:13:50|90498.8|90448.8|90503|90453|90503|90453|90497.9|90447.9|67
1640956440000|2021-12-31 13:14:00|90501.7|90451.7|90506|90456|90507.1|90457.1|90499.7|90449.7|69
1640956450000|2021-12-31 13:14:10|90505.9|90455.9|90507.4|90457.4|90508.5|90458.5|90504.9|90454.9|61
1640956460000|2021-12-31 13:14:20|90507.5|90457.5|90508.1|90458.1|90509.4|90459.4|90507.2|90457.2|61
1640956470000|2021-12-31 13:14:30|90508.7|90458.7|90516.4|90466.4|90517.5|90467.5|90506.8|90456.8|67
1640956480000|2021-12-31 13:14:40|90516.6|90466.6|90519.7|90469.7|90522.5|90472.5|90516.6|90466.6|43
1640956490000|2021-12-31 13:14:50|90519.9|90469.9|90529|90479|90537.7|90487.7|90518.7|90468.7|54
1640956500000|2021-12-31 13:15:00|90530.6|90480.6|90536|90486|90537.1|90487.1|90525.4|90475.4|74
1640956510000|2021-12-31 13:15:10|90535.9|90485.9|90535.2|90485.2|90537.7|90487.7|90530.3|90480.3|61
1640956520000|2021-12-31 13:15:20|90535.1|90485.1|90539.9|90489.9|90544|90494|90535.1|90485.1|51
1640956530000|2021-12-31 13:15:30|90540.4|90490.4|90545.3|90495.3|90546.7|90496.7|90538.1|90488.1|55
1640956540000|2021-12-31 13:15:40|90544.7|90494.7|90541.8|90491.8|90546.3|90496.3|90541.8|90491.8|45
1640956550000|2021-12-31 13:15:50|90541.5|90491.5|90543|90493|90544.7|90494.7|90541.5|90491.5|40
1640956560000|2021-12-31 13:16:00|90543.2|90493.2|90537.8|90487.8|90543.5|90493.5|90535.9|90485.9|51
1640956570000|2021-12-31 13:16:10|90536.5|90486.5|90538.6|90488.6|90540.4|90490.4|90536|90486|43
1640956580000|2021-12-31 13:16:20|90538.5|90488.5|90534.3|90484.3|90539|90489|90534.2|90484.2|35
1640956590000|2021-12-31 13:16:30|90534.7|90484.7|90535.8|90485.8|90536.2|90486.2|90534.2|90484.2|25
1640956600000|2021-12-31 13:16:40|90535.7|90485.7|90536.1|90486.1|90537.6|90487.6|90534.9|90484.9|33
1640956610000|2021-12-31 13:16:50|90535.9|90485.9|90540.2|90490.2|90543.2|90493.2|90534.3|90484.3|50
1640956620000|2021-12-31 13:17:00|90540|90490|90543.4|90493.4|90543.5|90493.5|90539.5|90489.5|37
1640956630000|2021-12-31 13:17:10|90543.5|90493.5|90543.6|90493.6|90543.9|90493.9|90541|90491|34
1640956640000|2021-12-31 13:17:20|90543.5|90493.5|90547.9|90497.9|90548.7|90498.7|90542.9|90492.9|42
1640956650000|2021-12-31 13:17:30|90546.7|90496.7|90548.9|90498.9|90549|90499|90546.7|90496.7|34
1640956660000|2021-12-31 13:17:40|90549.2|90499.2|90549.8|90499.8|90550.2|90500.2|90548.6|90498.6|26
1640956670000|2021-12-31 13:17:50|90551.6|90501.6|90545.3|90495.3|90553.4|90503.4|90543.3|90493.3|48
1640956680000|2021-12-31 13:18:00|90545.1|90495.1|90539.9|90489.9|90546.6|90496.6|90537.8|90487.8|45
1640956690000|2021-12-31 13:18:10|90540.4|90490.4|90551.3|90501.3|90552.9|90502.9|90539.7|90489.7|51
1640956700000|2021-12-31 13:18:20|90551|90501|90571.6|90521.6|90580.6|90530.6|90550.9|90500.9|52
1640956710000|2021-12-31 13:18:30|90575.4|90525.4|90558.4|90508.4|90575.6|90525.6|90557.2|90507.2|52
1640956720000|2021-12-31 13:18:40|90558.2|90508.2|90557.8|90507.8|90558.6|90508.6|90557.8|90507.8|14
1640956730000|2021-12-31 13:18:50|90558.1|90508.1|90557.9|90507.9|90558.4|90508.4|90556.8|90506.8|19
1640956740000|2021-12-31 13:19:00|90558.2|90508.2|90558.5|90508.5|90558.5|90508.5|90556.6|90506.6|16
1640956750000|2021-12-31 13:19:10|90555.4|90505.4|90565.3|90515.3|90565.3|90515.3|90555.4|90505.4|37
1640956760000|2021-12-31 13:19:20|90565.9|90515.9|90571|90521|90572.3|90522.3|90565.4|90515.4|49
1640956770000|2021-12-31 13:19:30|90571.1|90521.1|90570.9|90520.9|90572.5|90522.5|90569.4|90519.4|36
1640956780000|2021-12-31 13:19:40|90571|90521|90558.9|90508.9|90571.1|90521.1|90558|90508|45
1640956790000|2021-12-31 13:19:50|90558.8|90508.8|90560.4|90510.4|90569.2|90519.2|90558.8|90508.8|34
1640956800000|2021-12-31 13:20:00|90560.6|90510.6|90567.9|90517.9|90570.5|90520.5|90559|90509|59
1640956810000|2021-12-31 13:20:10|90566.8|90516.8|90564.1|90514.1|90569.6|90519.6|90564.1|90514.1|33
1640956820000|2021-12-31 13:20:20|90564.3|90514.3|90567.6|90517.6|90568.8|90518.8|90564.3|90514.3|29
1640956830000|2021-12-31 13:20:30|90566.7|90516.7|90567.4|90517.4|90567.4|90517.4|90565.6|90515.6|24
1640956840000|2021-12-31 13:20:40|90567.5|90517.5|90561.3|90511.3|90571.4|90521.4|90561.3|90511.3|41
1640956850000|2021-12-31 13:20:50|90562.2|90512.2|90562|90512|90564.2|90514.2|90561.2|90511.2|37
1640956860000|2021-12-31 13:21:00|90562.3|90512.3|90560.3|90510.3|90577.5|90527.5|90558.3|90508.3|55
1640956870000|2021-12-31 13:21:10|90560.7|90510.7|90555.8|90505.8|90561.9|90511.9|90555.2|90505.2|40
1640956880000|2021-12-31 13:21:20|90555|90505|90553.2|90503.2|90555|90505|90552|90502|26
1640956890000|2021-12-31 13:21:30|90553.7|90503.7|90551|90501|90554.5|90504.5|90549.9|90499.9|33
1640956900000|2021-12-31 13:21:40|90551.4|90501.4|90557.3|90507.3|90559.8|90509.8|90551.4|90501.4|27
1640956910000|2021-12-31 13:21:50|90557.4|90507.4|90562|90512|90562|90512|90557.4|90507.4|21
1640956920000|2021-12-31 13:22:00|90562.1|90512.1|90565.3|90515.3|90565.7|90515.7|90561.9|90511.9|32
1640956930000|2021-12-31 13:22:10|90565.8|90515.8|90567.1|90517.1|90569.2|90519.2|90565.3|90515.3|31
1640956940000|2021-12-31 13:22:20|90567.2|90517.2|90562.1|90512.1|90567.2|90517.2|90561.9|90511.9|25
1640956950000|2021-12-31 13:22:30|90562|90512|90565.3|90515.3|90571.4|90521.4|90558.7|90508.7|53
1640956960000|2021-12-31 13:22:40|90565.4|90515.4|90560.5|90510.5|90566.4|90516.4|90558|90508|46
1640956970000|2021-12-31 13:22:50|90561.6|90511.6|90555.8|90505.8|90562.7|90512.7|90550.6|90500.6|49
1640956980000|2021-12-31 13:23:00|90556|90506|90558.4|90508.4|90561.9|90511.9|90555.3|90505.3|40
1640956990000|2021-12-31 13:23:10|90558.3|90508.3|90543.9|90493.9|90558.7|90508.7|90543.1|90493.1|44
1640957000000|2021-12-31 13:23:20|90544.4|90494.4|90537.5|90487.5|90545.9|90495.9|90530.2|90480.2|59
1640957010000|2021-12-31 13:23:30|90539.2|90489.2|90550.7|90500.7|90550.7|90500.7|90539.2|90489.2|39
1640957020000|2021-12-31 13:23:40|90549.8|90499.8|90547.6|90497.6|90552.1|90502.1|90547.6|90497.6|28
1640957030000|2021-12-31 13:23:50|90547.9|90497.9|90550.2|90500.2|90552.2|90502.2|90547.8|90497.8|24
1640957040000|2021-12-31 13:24:00|90550.3|90500.3|90547.2|90497.2|90551.4|90501.4|90545.5|90495.5|41
1640957050000|2021-12-31 13:24:10|90549.6|90499.6|90554.5|90504.5|90554.9|90504.9|90546.3|90496.3|36
1640957060000|2021-12-31 13:24:20|90554.2|90504.2|90554.8|90504.8|90555|90505|90551.2|90501.2|44
1640957070000|2021-12-31 13:24:30|90554.6|90504.6|90551.6|90501.6|90554.6|90504.6|90551|90501|29
1640957080000|2021-12-31 13:24:40|90551.7|90501.7|90546.1|90496.1|90551.8|90501.8|90545.3|90495.3|57
1640957090000|2021-12-31 13:24:50|90546.8|90496.8|90547.2|90497.2|90547.6|90497.6|90546.4|90496.4|27
1640957100000|2021-12-31 13:25:00|90546.5|90496.5|90547.2|90497.2|90547.9|90497.9|90544.7|90494.7|31
1640957110000|2021-12-31 13:25:10|90546.9|90496.9|90539.4|90489.4|90547|90497|90539|90489|47
1640957120000|2021-12-31 13:25:20|90540.5|90490.5|90541.7|90491.7|90542|90492|90538|90488|42
1640957130000|2021-12-31 13:25:30|90541.9|90491.9|90537.6|90487.6|90542.1|90492.1|90536.5|90486.5|42
1640957140000|2021-12-31 13:25:40|90537.3|90487.3|90538.4|90488.4|90538.6|90488.6|90536.1|90486.1|27
1640957150000|2021-12-31 13:25:50|90537.9|90487.9|90538.3|90488.3|90540.2|90490.2|90536.5|90486.5|27
1640957160000|2021-12-31 13:26:00|90538.2|90488.2|90535.4|90485.4|90539.8|90489.8|90535.4|90485.4|36
1640957170000|2021-12-31 13:26:10|90535.2|90485.2|90525.6|90500.6|90539.6|90501.2|90525.1|90485.2|38
1640957180000|2021-12-31 13:26:20|90525.8|90500.8|90536.1|90486.1|90539.9|90501.5|90520.9|90485.7|41
1640957190000|2021-12-31 13:26:30|90536.2|90486.2|90530.1|90480.1|90539.4|90489.4|90530.1|90480.1|32
1640957200000|2021-12-31 13:26:40|90529.6|90479.6|90532.5|90482.5|90535.3|90485.3|90529.6|90479.6|35
1640957210000|2021-12-31 13:26:50|90532|90482|90532.2|90482.2|90533.4|90483.4|90529.1|90479.1|40
1640957220000|2021-12-31 13:27:00|90531.5|90481.5|90531.3|90481.3|90534.3|90484.3|90530.7|90480.7|21
1640957230000|2021-12-31 13:27:10|90531.1|90481.1|90532.4|90482.4|90534.1|90484.1|90529.7|90479.7|40
1640957240000|2021-12-31 13:27:20|90532.3|90482.3|90529.8|90479.8|90532.3|90482.3|90529.3|90479.3|25
1640957250000|2021-12-31 13:27:30|90529.7|90479.7|90517|90467|90531.1|90492.6|90516.5|90467|57
1640957260000|2021-12-31 13:27:40|90517.4|90467.4|90522.6|90472.6|90522.9|90472.9|90517.1|90467.1|35
1640957270000|2021-12-31 13:27:50|90522.3|90472.3|90523.4|90473.4|90523.5|90473.5|90522.3|90472.3|17
1640957280000|2021-12-31 13:28:00|90523.2|90473.2|90523.1|90473.1|90523.4|90473.4|90517.6|90467.6|41
1640957290000|2021-12-31 13:28:10|90523.4|90473.4|90524.7|90474.7|90527|90477|90520.8|90470.8|35
1640957300000|2021-12-31 13:28:20|90525|90475|90513.7|90463.7|90525.3|90475.3|90510.3|90460.3|44
1640957310000|2021-12-31 13:28:30|90511.2|90461.2|90502.5|90452.5|90512.6|90462.6|90502.5|90452.5|36
1640957320000|2021-12-31 13:28:40|90502.3|90452.3|90502.6|90452.6|90503.4|90453.4|90500.2|90450.2|36
1640957330000|2021-12-31 13:28:50|90502.7|90452.7|90495.1|90445.1|90502.7|90452.7|90494.9|90444.9|39
1640957340000|2021-12-31 13:29:00|90495.2|90445.2|90500.4|90450.4|90503.5|90453.5|90491.7|90441.7|56
1640957350000|2021-12-31 13:29:10|90500.2|90450.2|90503.4|90453.4|90503.6|90453.6|90499.6|90449.6|40
1640957360000|2021-12-31 13:29:20|90503.3|90453.3|90499.9|90449.9|90504.2|90454.2|90497.5|90447.5|46
1640957370000|2021-12-31 13:29:30|90500.2|90450.2|90500.4|90450.4|90500.9|90450.9|90499.2|90449.2|27
1640957380000|2021-12-31 13:29:40|90495.1|90445.1|90494.1|90444.1|90498.5|90448.5|90491.9|90441.9|37
1640957390000|2021-12-31 13:29:50|90494.6|90444.6|90496.5|90446.5|90497.2|90447.2|90493.9|90443.9|30
1640957400000|2021-12-31 13:30:00|90496.6|90446.6|90519.6|90469.6|90536.3|90486.3|90496.6|90446.6|47
1640957410000|2021-12-31 13:30:10|90518.5|90468.5|90529.8|90479.8|90530.8|90480.8|90517.8|90467.8|34
1640957420000|2021-12-31 13:30:20|90528.7|90478.7|90519.9|90469.9|90530.1|90480.1|90519.6|90469.6|39
1640957430000|2021-12-31 13:30:30|90520.1|90470.1|90520.6|90470.6|90520.9|90470.9|90518.9|90468.9|23
1640957440000|2021-12-31 13:30:40|90519.9|90469.9|90520.9|90470.9|90521.2|90471.2|90519.9|90469.9|13
1640957450000|2021-12-31 13:30:50|90520.3|90470.3|90525.5|90475.5|90526.5|90476.5|90520.2|90470.2|29
1640957460000|2021-12-31 13:31:00|90523.3|90473.3|90528.1|90478.1|90530.3|90480.3|90523.3|90473.3|41
1640957470000|2021-12-31 13:31:10|90527.7|90477.7|90532.3|90482.3|90532.6|90482.6|90527.7|90477.7|33
1640957480000|2021-12-31 13:31:20|90532.7|90482.7|90539.9|90489.9|90539.9|90489.9|90530.9|90480.9|39
1640957490000|2021-12-31 13:31:30|90538.5|90488.5|90540.7|90490.7|90540.8|90490.8|90534.1|90484.1|23
1640957500000|2021-12-31 13:31:40|90543.6|90493.6|90540.7|90490.7|90546.3|90496.3|90540.7|90490.7|30
1640957510000|2021-12-31 13:31:50|90541.1|90491.1|90540.7|90490.7|90542.1|90492.1|90540|90490|29
1640957520000|2021-12-31 13:32:00|90540.4|90490.4|90540.3|90490.3|90541.1|90491.1|90539.6|90489.6|19
1640957530000|2021-12-31 13:32:10|90536.6|90486.6|90535.7|90485.7|90538.1|90488.1|90535.5|90485.5|37
1640957540000|2021-12-31 13:32:20|90535.1|90485.1|90533.2|90483.2|90536|90486|90532.9|90482.9|18
1640957550000|2021-12-31 13:32:30|90526.7|90476.7|90520.2|90470.2|90527.5|90477.5|90519.8|90469.8|36
1640957560000|2021-12-31 13:32:40|90521.9|90471.9|90512.1|90462.1|90521.9|90471.9|90512.1|90462.1|45
1640957570000|2021-12-31 13:32:50|90512.7|90462.7|90513.3|90463.3|90513.3|90463.3|90502.3|90452.3|49
1640957580000|2021-12-31 13:33:00|90512.9|90462.9|90504.9|90454.9|90517.7|90467.7|90502.4|90452.4|59
1640957590000|2021-12-31 13:33:10|90505.1|90455.1|90500.9|90450.9|90509.2|90459.2|90497.6|90447.6|43
1640957600000|2021-12-31 13:33:20|90500.8|90450.8|90491.4|90441.4|90500.8|90450.8|90488.6|90438.6|50
1640957610000|2021-12-31 13:33:30|90491.7|90441.7|90493.6|90443.6|90494.4|90444.4|90487.3|90437.3|25
1640957620000|2021-12-31 13:33:40|90492|90442|90492.6|90442.6|90496.7|90446.7|90486|90436|49
1640957630000|2021-12-31 13:33:50|90492.4|90442.4|90493.1|90443.1|90493.4|90443.4|90491.3|90441.3|20
1640957640000|2021-12-31 13:34:00|90492.9|90442.9|90491.2|90441.2|90493.6|90443.6|90486.7|90436.7|48
1640957650000|2021-12-31 13:34:10|90491.5|90441.5|90495.1|90445.1|90495.1|90445.1|90491.5|90441.5|11
1640957660000|2021-12-31 13:34:20|90494.3|90444.3|90502.1|90452.1|90519.2|90469.2|90493.7|90443.7|59
1640957670000|2021-12-31 13:34:30|90502.2|90452.2|90496.7|90446.7|90502.6|90452.6|90493.8|90443.8|38
1640957680000|2021-12-31 13:34:40|90497|90447|90494.9|90444.9|90497|90447|90491.1|90441.1|25
1640957690000|2021-12-31 13:34:50|90494.7|90444.7|90493.2|90443.2|90494.7|90444.7|90491.8|90441.8|14
1640957700000|2021-12-31 13:35:00|90492.5|90442.5|90501.4|90451.4|90502.1|90452.1|90492|90442|35
1640957710000|2021-12-31 13:35:10|90502.7|90452.7|90504.2|90454.2|90504.5|90454.5|90500.4|90450.4|29
1640957720000|2021-12-31 13:35:20|90504.3|90454.3|90505.2|90455.2|90507.3|90457.3|90500.9|90450.9|43
1640957730000|2021-12-31 13:35:30|90505.1|90455.1|90504.6|90454.6|90505.9|90455.9|90503.9|90453.9|22
1640957740000|2021-12-31 13:35:40|90504.8|90454.8|90505.2|90455.2|90505.4|90455.4|90503.9|90453.9|12
1640957750000|2021-12-31 13:35:50|90504.9|90454.9|90507.7|90457.7|90507.9|90457.9|90504.4|90454.4|30
1640957760000|2021-12-31 13:36:00|90507.9|90457.9|90507.5|90457.5|90512.7|90462.7|90505.2|90455.2|41
1640957770000|2021-12-31 13:36:10|90508|90458|90510.7|90460.7|90513.9|90463.9|90501|90451|54
1640957780000|2021-12-31 13:36:20|90510.6|90460.6|90509.1|90459.1|90511.2|90461.2|90504.8|90454.8|58
1640957790000|2021-12-31 13:36:30|90509|90459|90504.1|90454.1|90511.9|90461.9|90502|90452|40
1640957800000|2021-12-31 13:36:40|90503.8|90453.8|90504.2|90454.2|90504.6|90454.6|90502.6|90452.6|28
1640957810000|2021-12-31 13:36:50|90504.3|90454.3|90523.4|90473.4|90523.9|90473.9|90503.3|90453.3|45
1640957820000|2021-12-31 13:37:00|90523.5|90473.5|90509.8|90459.8|90523.5|90473.5|90506.1|90456.1|55
1640957830000|2021-12-31 13:37:10|90510.3|90460.3|90503.2|90453.2|90510.3|90460.3|90498.9|90448.9|29
1640957840000|2021-12-31 13:37:20|90503.6|90453.6|90507.8|90457.8|90511.8|90461.8|90502.9|90452.9|52
1640957850000|2021-12-31 13:37:30|90508|90458|90505.6|90455.6|90508.1|90458.1|90495.7|90445.7|45
1640957860000|2021-12-31 13:37:40|90506.1|90456.1|90500|90450|90506.6|90456.6|90497.2|90447.2|46
1640957870000|2021-12-31 13:37:50|90500.2|90450.2|90505.4|90455.4|90509.4|90459.4|90498.1|90448.1|48
1640957880000|2021-12-31 13:38:00|90508|90458|90498.8|90448.8|90508|90458|90497.5|90447.5|56
1640957890000|2021-12-31 13:38:10|90499.5|90449.5|90505.3|90455.3|90516|90466|90499.5|90449.5|54
1640957900000|2021-12-31 13:38:20|90505.5|90455.5|90503.2|90453.2|90506.4|90456.4|90502.4|90452.4|37
1640957910000|2021-12-31 13:38:30|90503.1|90453.1|90504.6|90454.6|90504.6|90454.6|90503.1|90453.1|24
1640957920000|2021-12-31 13:38:40|90504.5|90454.5|90503.5|90453.5|90507.6|90457.6|90503.3|90453.3|26
1640957930000|2021-12-31 13:38:50|90503.7|90453.7|90505.8|90455.8|90507.8|90457.8|90502.9|90452.9|36
1640957940000|2021-12-31 13:39:00|90505.2|90455.2|90504.1|90454.1|90506.4|90456.4|90500.7|90450.7|37
1640957950000|2021-12-31 13:39:10|90504.3|90454.3|90508.1|90458.1|90510.6|90460.6|90500.8|90450.8|48
1640957960000|2021-12-31 13:39:20|90508.5|90458.5|90507.5|90457.5|90508.6|90458.6|90504|90454|38
1640957970000|2021-12-31 13:39:30|90507.6|90457.6|90496.8|90446.8|90508.1|90458.1|90495.7|90445.7|32
1640957980000|2021-12-31 13:39:40|90498.4|90448.4|90493.1|90443.1|90498.4|90448.4|90490.7|90440.7|35
1640957990000|2021-12-31 13:39:50|90493.3|90443.3|90488.9|90438.9|90494.1|90444.1|90486.5|90436.5|39
1640958000000|2021-12-31 13:40:00|90489.2|90439.2|90491.3|90441.3|90502.5|90452.5|90487.3|90437.3|51
1640958010000|2021-12-31 13:40:10|90490.7|90440.7|90490.9|90440.9|90492.2|90442.2|90490.1|90440.1|29
1640958020000|2021-12-31 13:40:20|90491|90441|90486.8|90436.8|90491.5|90441.5|90478.4|90428.4|57
1640958030000|2021-12-31 13:40:30|90485.3|90435.3|90481.7|90431.7|90485.3|90435.3|90481|90431|41
1640958040000|2021-12-31 13:40:40|90481.4|90431.4|90488.9|90438.9|90489.5|90439.5|90480.6|90430.6|27
1640958050000|2021-12-31 13:40:50|90489.8|90439.8|90484.8|90434.8|90489.8|90439.8|90484.5|90434.5|29
1640958060000|2021-12-31 13:41:00|90485.1|90435.1|90491.2|90441.2|90498.5|90448.5|90482.1|90432.1|49
1640958070000|2021-12-31 13:41:10|90490.5|90440.5|90492.4|90442.4|90493.2|90443.2|90483|90433|39
1640958080000|2021-12-31 13:41:20|90494.3|90444.3|90494.3|90444.3|90498.1|90448.1|90492.6|90442.6|49
1640958090000|2021-12-31 13:41:30|90493.9|90443.9|90490.7|90440.7|90494|90444|90489.7|90439.7|22
1640958100000|2021-12-31 13:41:40|90490.5|90440.5|90490.8|90440.8|90493.8|90443.8|90490.1|90440.1|27
1640958110000|2021-12-31 13:41:50|90490.7|90440.7|90490.7|90440.7|90491.7|90441.7|90489.8|90439.8|26
1640958120000|2021-12-31 13:42:00|90490.2|90440.2|90490.4|90440.4|90491.2|90441.2|90489.7|90439.7|21
1640958130000|2021-12-31 13:42:10|90490|90440|90489.7|90439.7|90490.8|90440.8|90486.5|90436.5|28
1640958140000|2021-12-31 13:42:20|90489.4|90439.4|90487.6|90437.6|90497.7|90447.7|90484.3|90434.3|45
1640958150000|2021-12-31 13:42:30|90488.2|90438.2|90482.9|90432.9|90490.1|90440.1|90480.6|90430.6|23
1640958160000|2021-12-31 13:42:40|90482.6|90432.6|90472.7|90422.7|90485.5|90435.5|90471.5|90421.5|48
1640958170000|2021-12-31 13:42:50|90472.5|90422.5|90472.6|90422.6|90472.8|90422.8|90470.6|90420.6|42
1640958180000|2021-12-31 13:43:00|90472.7|90422.7|90473.5|90423.5|90474.6|90424.6|90471.9|90421.9|25
1640958190000|2021-12-31 13:43:10|90473.4|90423.4|90481.1|90431.1|90481.9|90431.9|90473.4|90423.4|35
1640958200000|2021-12-31 13:43:20|90481|90431|90487.9|90437.9|90487.9|90437.9|90479.1|90429.1|57
1640958210000|2021-12-31 13:43:30|90487.5|90437.5|90488.9|90438.9|90491|90441|90486.9|90436.9|35
1640958220000|2021-12-31 13:43:40|90489|90439|90490.5|90440.5|90491|90441|90488.6|90438.6|30
1640958230000|2021-12-31 13:43:50|90490.3|90440.3|90498.1|90448.1|90498.5|90448.5|90484.1|90434.1|53
1640958240000|2021-12-31 13:44:00|90497.8|90447.8|90485.9|90435.9|90499|90449|90480.4|90430.4|49
1640958250000|2021-12-31 13:44:10|90485.7|90435.7|90483.9|90433.9|90496.5|90446.5|90479.9|90429.9|56
1640958260000|2021-12-31 13:44:20|90483.8|90433.8|90483.1|90433.1|90485.1|90435.1|90481.6|90431.6|32
1640958270000|2021-12-31 13:44:30|90483.5|90433.5|90483|90433|90493.6|90443.6|90480.9|90430.9|40
1640958280000|2021-12-31 13:44:40|90482.8|90432.8|90483.3|90433.3|90483.3|90433.3|90481.2|90431.2|27
1640958290000|2021-12-31 13:44:50|90483.2|90433.2|90486.1|90436.1|90486.8|90436.8|90480.9|90430.9|34
1640958300000|2021-12-31 13:45:00|90484.3|90434.3|90484.7|90434.7|90496.7|90446.7|90483.2|90433.2|54
1640958310000|2021-12-31 13:45:10|90484.3|90434.3|90484.7|90434.7|90485.5|90435.5|90483.6|90433.6|31
1640958320000|2021-12-31 13:45:20|90484.6|90434.6|90479.3|90429.3|90485.1|90435.1|90478.2|90428.2|37
1640958330000|2021-12-31 13:45:30|90479.2|90429.2|90482.7|90432.7|90482.7|90432.7|90477.9|90427.9|31
1640958340000|2021-12-31 13:45:40|90483.2|90433.2|90483.7|90433.7|90491.5|90441.5|90482.8|90432.8|42
1640958350000|2021-12-31 13:45:50|90483.9|90433.9|90485|90435|90485.2|90435.2|90482.7|90432.7|33
1640958360000|2021-12-31 13:46:00|90485.1|90435.1|90491.9|90441.9|90493.6|90443.6|90483.8|90433.8|34
1640958370000|2021-12-31 13:46:10|90490.1|90440.1|90484.6|90434.6|90494.3|90444.3|90484.2|90434.2|42
1640958380000|2021-12-31 13:46:20|90484.9|90434.9|90491|90441|90491|90441|90484.7|90434.7|48
1640958390000|2021-12-31 13:46:30|90491.2|90441.2|90483.9|90433.9|90504.3|90454.3|90483.9|90433.9|63
1640958400000|2021-12-31 13:46:40|90483.8|90433.8|90480.1|90430.1|90492.7|90442.7|90478.2|90428.2|62
1640958410000|2021-12-31 13:46:50|90479.9|90429.9|90477.3|90427.3|90494.2|90444.2|90472|90422|68
1640958420000|2021-12-31 13:47:00|90479.9|90429.9|90468.4|90418.4|90479.9|90429.9|90468.4|90418.4|45
1640958430000|2021-12-31 13:47:10|90468.9|90418.9|90481.4|90431.4|90495.1|90445.1|90468.9|90418.9|74
1640958440000|2021-12-31 13:47:20|90481.3|90431.3|90464.8|90414.8|90482.8|90432.8|90464.8|90414.8|67
1640958450000|2021-12-31 13:47:30|90462.4|90412.4|90460.6|90410.6|90472.7|90422.7|90455.8|90405.8|71
1640958460000|2021-12-31 13:47:40|90465.7|90415.7|90460.9|90410.9|90472.1|90422.1|90460.9|90410.9|56
1640958470000|2021-12-31 13:47:50|90460.8|90410.8|90471.6|90421.6|90477.5|90427.5|90458.7|90408.7|56
1640958480000|2021-12-31 13:48:00|90471.5|90421.5|90454.1|90404.1|90471.5|90421.5|90454.1|90404.1|47
1640958490000|2021-12-31 13:48:10|90455.6|90405.6|90465.4|90415.4|90466.4|90416.4|90454.2|90404.2|45
1640958500000|2021-12-31 13:48:20|90465.6|90415.6|90456.3|90406.3|90469.9|90419.9|90456|90406|54
1640958510000|2021-12-31 13:48:30|90456.1|90406.1|90447.5|90397.5|90456.6|90406.6|90446|90396|45
1640958520000|2021-12-31 13:48:40|90447.4|90397.4|90439.1|90389.1|90455|90405|90439.1|90389.1|38
1640958530000|2021-12-31 13:48:50|90437.6|90387.6|90432.1|90382.1|90442|90392|90426.8|90376.8|68
1640958540000|2021-12-31 13:49:00|90432|90382|90424.8|90374.8|90432.4|90382.4|90424.8|90374.8|57
1640958550000|2021-12-31 13:49:10|90426.8|90376.8|90433.3|90383.3|90437.9|90387.9|90426.6|90376.6|44
1640958560000|2021-12-31 13:49:20|90433|90383|90429.9|90379.9|90433.2|90383.2|90425.5|90375.5|44
1640958570000|2021-12-31 13:49:30|90430.8|90380.8|90434.2|90384.2|90440.6|90390.6|90430.8|90380.8|50
1640958580000|2021-12-31 13:49:40|90434.3|90384.3|90439.6|90389.6|90442.7|90392.7|90434.3|90384.3|32
1640958590000|2021-12-31 13:49:50|90440.2|90390.2|90440.2|90390.2|90440.8|90390.8|90439.2|90389.2|28
1640958600000|2021-12-31 13:50:00|90440|90390|90441.3|90391.3|90442.7|90392.7|90438.9|90388.9|42
1640958610000|2021-12-31 13:50:10|90441.9|90391.9|90442.5|90392.5|90445.1|90395.1|90439.2|90389.2|29
1640958620000|2021-12-31 13:50:20|90441.8|90391.8|90453|90403|90461.9|90411.9|90440.8|90390.8|52
1640958630000|2021-12-31 13:50:30|90451.3|90401.3|90449.6|90399.6|90462.4|90412.4|90446.7|90396.7|51
1640958640000|2021-12-31 13:50:40|90448.8|90398.8|90458.9|90408.9|90461.3|90411.3|90447.3|90397.3|51
1640958650000|2021-12-31 13:50:50|90458.7|90408.7|90448.8|90398.8|90458.9|90408.9|90448.7|90398.7|45
1640958660000|2021-12-31 13:51:00|90449.2|90399.2|90439.1|90389.1|90450.6|90400.6|90435.7|90385.7|58
1640958670000|2021-12-31 13:51:10|90439.7|90389.7|90443.8|90393.8|90445.4|90395.4|90435.3|90385.3|55
1640958680000|2021-12-31 13:51:20|90443.3|90393.3|90461.8|90411.8|90461.8|90411.8|90442.8|90392.8|49
1640958690000|2021-12-31 13:51:30|90461.4|90411.4|90454.6|90404.6|90461.8|90411.8|90451.2|90401.2|60
1640958700000|2021-12-31 13:51:40|90454.7|90404.7|90444.9|90394.9|90454.7|90404.7|90444.5|90394.5|41
1640958710000|2021-12-31 13:51:50|90444|90394|90456.9|90406.9|90457.4|90407.4|90435.5|90385.5|59
1640958720000|2021-12-31 13:52:00|90459.5|90409.5|90437.3|90387.3|90461.6|90411.6|90436.7|90386.7|53
1640958730000|2021-12-31 13:52:10|90435.2|90385.2|90431.7|90381.7|90436.2|90386.2|90430.9|90380.9|39
1640958740000|2021-12-31 13:52:20|90432.7|90382.7|90432.2|90382.2|90433|90383|90431.1|90381.1|31
1640958750000|2021-12-31 13:52:30|90432.8|90382.8|90419.6|90369.6|90433.1|90383.1|90416.4|90366.4|46
1640958760000|2021-12-31 13:52:40|90419.2|90369.2|90419|90369|90420.3|90370.3|90416.7|90366.7|40
1640958770000|2021-12-31 13:52:50|90424.4|90374.4|90420.7|90370.7|90428.9|90378.9|90420.3|90370.3|43
1640958780000|2021-12-31 13:53:00|90421.1|90371.1|90419.6|90369.6|90425.3|90375.3|90417.7|90367.7|33
1640958790000|2021-12-31 13:53:10|90419.7|90369.7|90417.5|90367.5|90423.2|90373.2|90417.5|90367.5|39
1640958800000|2021-12-31 13:53:20|90417.4|90367.4|90416.9|90366.9|90421.1|90371.1|90415.3|90365.3|45
1640958810000|2021-12-31 13:53:30|90416.8|90366.8|90418.3|90368.3|90419|90369|90416.8|90366.8|34
1640958820000|2021-12-31 13:53:40|90418.7|90368.7|90418|90368|90420.6|90370.6|90417.7|90367.7|29
1640958830000|2021-12-31 13:53:50|90417.9|90367.9|90418.4|90368.4|90422.2|90372.2|90416.5|90366.5|31
1640958840000|2021-12-31 13:54:00|90418.5|90368.5|90412.5|90362.5|90419.2|90369.2|90411.6|90361.6|49
1640958850000|2021-12-31 13:54:10|90411.6|90361.6|90409.7|90359.7|90413.3|90363.3|90392.9|90342.9|65
1640958860000|2021-12-31 13:54:20|90406.4|90356.4|90399.4|90349.4|90406.4|90356.4|90397.9|90347.9|50
1640958870000|2021-12-31 13:54:30|90399.3|90349.3|90390|90340|90400|90350|90387.4|90337.4|50
1640958880000|2021-12-31 13:54:40|90389.6|90339.6|90373.9|90323.9|90389.6|90339.6|90373.9|90323.9|44
1640958890000|2021-12-31 13:54:50|90373.5|90323.5|90380.5|90330.5|90402.8|90352.8|90373.5|90323.5|70
1640958900000|2021-12-31 13:55:00|90377.7|90327.7|90369.3|90319.3|90381|90331|90366.5|90316.5|59
1640958910000|2021-12-31 13:55:10|90369.5|90319.5|90380.3|90330.3|90380.3|90330.3|90369.5|90319.5|50
1640958920000|2021-12-31 13:55:20|90380.7|90330.7|90383.1|90333.1|90383.1|90333.1|90377.1|90327.1|46
1640958930000|2021-12-31 13:55:30|90383.3|90333.3|90390.3|90340.3|90394.1|90344.1|90382.9|90332.9|52
1640958940000|2021-12-31 13:55:40|90389.3|90339.3|90381.5|90331.5|90389.3|90339.3|90379.5|90329.5|52
1640958950000|2021-12-31 13:55:50|90381.9|90331.9|90383.4|90333.4|90386.3|90336.3|90381|90331|38
1640958960000|2021-12-31 13:56:00|90383.6|90333.6|90402.1|90352.1|90403.9|90353.9|90383.6|90333.6|48
1640958970000|2021-12-31 13:56:10|90402.2|90352.2|90406.6|90356.6|90407.2|90357.2|90401.8|90351.8|35
1640958980000|2021-12-31 13:56:20|90406.1|90356.1|90390.3|90340.3|90406.1|90356.1|90388.1|90338.1|48
1640958990000|2021-12-31 13:56:30|90390.6|90340.6|90392.1|90342.1|90392.6|90342.6|90388.7|90338.7|33
1640959000000|2021-12-31 13:56:40|90392.7|90342.7|90394.1|90344.1|90394.3|90344.3|90391.9|90341.9|38
1640959010000|2021-12-31 13:56:50|90394.2|90344.2|90387.3|90337.3|90394.2|90344.2|90384.8|90334.8|36
1640959020000|2021-12-31 13:57:00|90386.3|90336.3|90381.9|90331.9|90386.8|90336.8|90380.5|90330.5|35
1640959030000|2021-12-31 13:57:10|90382.2|90332.2|90379.8|90329.8|90383|90333|90379.6|90329.6|41
1640959040000|2021-12-31 13:57:20|90380.1|90330.1|90392.4|90342.4|90393.8|90343.8|90379.9|90329.9|37
1640959050000|2021-12-31 13:57:30|90393.9|90343.9|90423.3|90373.3|90423.7|90373.7|90392.5|90342.5|56
1640959060000|2021-12-31 13:57:40|90424.5|90374.5|90416.8|90366.8|90424.5|90374.5|90408.4|90358.4|53
1640959070000|2021-12-31 13:57:50|90416.4|90366.4|90396.6|90346.6|90416.6|90366.6|90394.9|90344.9|54
1640959080000|2021-12-31 13:58:00|90397.7|90347.7|90388.6|90338.6|90403.7|90353.7|90387.7|90337.7|53
1640959090000|2021-12-31 13:58:10|90389.1|90339.1|90397.1|90347.1|90398.9|90348.9|90388.1|90338.1|50
1640959100000|2021-12-31 13:58:20|90397.4|90347.4|90392.4|90342.4|90398.2|90348.2|90391.4|90341.4|38
1640959110000|2021-12-31 13:58:30|90391.1|90341.1|90387.8|90337.8|90391.9|90341.9|90385.4|90335.4|45
1640959120000|2021-12-31 13:58:40|90387|90337|90388.3|90338.3|90388.9|90338.9|90386.2|90336.2|28
1640959130000|2021-12-31 13:58:50|90389|90339|90394.7|90344.7|90395|90345|90388.8|90338.8|38
1640959140000|2021-12-31 13:59:00|90394.8|90344.8|90385.9|90335.9|90395.4|90345.4|90384.1|90334.1|56
1640959150000|2021-12-31 13:59:10|90386.1|90336.1|90386|90336|90386.9|90336.9|90385|90335|34
1640959160000|2021-12-31 13:59:20|90385.7|90335.7|90387.2|90337.2|90387.8|90337.8|90385.1|90335.1|33
1640959170000|2021-12-31 13:59:30|90387.5|90337.5|90395.9|90345.9|90397.2|90347.2|90386.4|90336.4|47
1640959180000|2021-12-31 13:59:40|90395.2|90345.2|90403.4|90353.4|90403.4|90353.4|90394|90344|36
1640959190000|2021-12-31 13:59:50|90403.8|90353.8|90437.7|90387.7|90438.3|90388.3|90403.4|90353.4|65
1640959200000|2021-12-31 14:00:00|90440.1|90390.1|90437.5|90387.5|90449|90399|90437.3|90387.3|58
1640959210000|2021-12-31 14:00:10|90437.8|90387.8|90419.3|90369.3|90443|90393|90412.6|90362.6|70
1640959220000|2021-12-31 14:00:20|90419.4|90369.4|90450.9|90400.9|90451.7|90401.7|90418.3|90368.3|70
1640959230000|2021-12-31 14:00:30|90450.5|90400.5|90443.9|90393.9|90451.1|90401.1|90440.6|90390.6|55
1640959240000|2021-12-31 14:00:40|90444.3|90394.3|90443.1|90393.1|90447.3|90397.3|90423.8|90373.8|54
1640959250000|2021-12-31 14:00:50|90442.2|90392.2|90420.1|90370.1|90444.4|90394.4|90418.8|90368.8|49
1640959260000|2021-12-31 14:01:00|90420|90370|90411.8|90361.8|90420.4|90370.4|90411.2|90361.2|47
1640959270000|2021-12-31 14:01:10|90411|90361|90406|90356|90412.8|90362.8|90400.1|90350.1|51
1640959280000|2021-12-31 14:01:20|90406.1|90356.1|90401.9|90351.9|90408.3|90358.3|90394.5|90344.5|55
1640959290000|2021-12-31 14:01:30|90401.7|90351.7|90398.3|90348.3|90402|90352|90389.3|90339.3|45
1640959300000|2021-12-31 14:01:40|90398.5|90348.5|90383.3|90333.3|90399.6|90349.6|90383.1|90333.1|57
1640959310000|2021-12-31 14:01:50|90383.5|90333.5|90382.6|90332.6|90385.9|90335.9|90378.5|90328.5|48
1640959320000|2021-12-31 14:02:00|90379.4|90329.4|90397.8|90347.8|90402.1|90352.1|90379.4|90329.4|66
1640959330000|2021-12-31 14:02:10|90398.6|90348.6|90417.7|90367.7|90418.3|90368.3|90397.1|90347.1|55
1640959340000|2021-12-31 14:02:20|90417.9|90367.9|90419.6|90369.6|90419.6|90369.6|90403.1|90353.1|54
1640959350000|2021-12-31 14:02:30|90419.3|90369.3|90404.1|90354.1|90423.8|90373.8|90400|90350|55
1640959360000|2021-12-31 14:02:40|90404|90354|90405.1|90355.1|90406.5|90356.5|90404|90354|48
1640959370000|2021-12-31 14:02:50|90405.5|90355.5|90394.3|90344.3|90405.6|90355.6|90390.7|90340.7|42
1640959380000|2021-12-31 14:03:00|90394.2|90344.2|90420.8|90370.8|90422.1|90372.1|90389.9|90339.9|71
1640959390000|2021-12-31 14:03:10|90420.1|90370.1|90412.3|90362.3|90422.4|90372.4|90406.7|90356.7|43
1640959400000|2021-12-31 14:03:20|90412|90362|90406.3|90356.3|90418.4|90368.4|90404.8|90354.8|61
1640959410000|2021-12-31 14:03:30|90406.8|90356.8|90406.2|90356.2|90411.4|90361.4|90404.6|90354.6|48
1640959420000|2021-12-31 14:03:40|90406.4|90356.4|90404|90354|90409.3|90359.3|90399.1|90349.1|43
1640959430000|2021-12-31 14:03:50|90404.5|90354.5|90402|90352|90408.6|90358.6|90400.5|90350.5|50
1640959440000|2021-12-31 14:04:00|90401.8|90351.8|90405.6|90355.6|90413.4|90363.4|90398.3|90348.3|62
1640959450000|2021-12-31 14:04:10|90405.8|90355.8|90419.2|90369.2|90425.5|90375.5|90405.8|90355.8|50
1640959460000|2021-12-31 14:04:20|90420.5|90370.5|90416.8|90366.8|90421.6|90371.6|90416.2|90366.2|40
1640959470000|2021-12-31 14:04:30|90416.4|90366.4|90415.1|90365.1|90417.8|90367.8|90412.6|90362.6|33
1640959480000|2021-12-31 14:04:40|90415.6|90365.6|90431.9|90381.9|90437.4|90387.4|90414|90364|49
1640959490000|2021-12-31 14:04:50|90431.8|90381.8|90434.5|90384.5|90436.2|90386.2|90431.8|90381.8|34
1640959500000|2021-12-31 14:05:00|90434.7|90384.7|90431.9|90381.9|90436.8|90386.8|90431.9|90381.9|36
1640959510000|2021-12-31 14:05:10|90431.8|90381.8|90434.9|90384.9|90438|90388|90430.5|90380.5|42
1640959520000|2021-12-31 14:05:20|90434.2|90384.2|90415.8|90365.8|90434.2|90384.2|90413.4|90363.4|58
1640959530000|2021-12-31 14:05:30|90415.4|90365.4|90414.5|90364.5|90415.8|90365.8|90409.1|90359.1|42
1640959540000|2021-12-31 14:05:40|90415.8|90365.8|90418.4|90368.4|90421.5|90371.5|90414.9|90364.9|47
1640959550000|2021-12-31 14:05:50|90418.7|90368.7|90421.7|90371.7|90421.9|90371.9|90418.3|90368.3|28
1640959560000|2021-12-31 14:06:00|90421.5|90371.5|90417.8|90367.8|90423.3|90373.3|90417.2|90367.2|33
1640959570000|2021-12-31 14:06:10|90418.3|90368.3|90418.3|90368.3|90436.5|90386.5|90417.7|90367.7|60
1640959580000|2021-12-31 14:06:20|90418|90368|90417.8|90367.8|90419.2|90369.2|90417.4|90367.4|30
1640959590000|2021-12-31 14:06:30|90417.6|90367.6|90417.8|90367.8|90417.8|90367.8|90409.5|90359.5|47
1640959600000|2021-12-31 14:06:40|90415.5|90365.5|90415.9|90365.9|90419.6|90369.6|90415|90365|41
1640959610000|2021-12-31 14:06:50|90416.8|90366.8|90416.4|90366.4|90417.7|90367.7|90416.4|90366.4|24
1640959620000|2021-12-31 14:07:00|90416.5|90366.5|90421.9|90371.9|90422|90372|90416.5|90366.5|33
1640959630000|2021-12-31 14:07:10|90422|90372|90420.1|90370.1|90422.5|90372.5|90419.6|90369.6|20
1640959640000|2021-12-31 14:07:20|90413.9|90363.9|90418.5|90368.5|90419.7|90369.7|90410.2|90360.2|31
1640959650000|2021-12-31 14:07:30|90419.5|90369.5|90417.7|90367.7|90419.5|90369.5|90417|90367|29
1640959660000|2021-12-31 14:07:40|90418.6|90368.6|90418.7|90368.7|90419.2|90369.2|90417.9|90367.9|20
1640959670000|2021-12-31 14:07:50|90418.3|90368.3|90422|90372|90426.3|90376.3|90418.2|90368.2|26
1640959680000|2021-12-31 14:08:00|90421.7|90371.7|90429.4|90379.4|90429.7|90379.7|90419.4|90369.4|52
1640959690000|2021-12-31 14:08:10|90429.5|90379.5|90427.9|90377.9|90434.2|90384.2|90427.5|90377.5|48
1640959700000|2021-12-31 14:08:20|90428.3|90378.3|90433.8|90383.8|90433.8|90383.8|90427.8|90377.8|30
1640959710000|2021-12-31 14:08:30|90433.6|90383.6|90435.2|90385.2|90435.5|90385.5|90433.6|90383.6|19
1640959720000|2021-12-31 14:08:40|90435.3|90385.3|90437.6|90387.6|90438.1|90388.1|90434.7|90384.7|32
1640959730000|2021-12-31 14:08:50|90436.7|90386.7|90438.3|90388.3|90439.3|90389.3|90436.5|90386.5|33
1640959740000|2021-12-31 14:09:00|90438.7|90388.7|90434.1|90384.1|90441.1|90391.1|90428.6|90378.6|42
1640959750000|2021-12-31 14:09:10|90434.4|90384.4|90435.4|90385.4|90436.2|90386.2|90431.4|90381.4|27
1640959760000|2021-12-31 14:09:20|90435.6|90385.6|90436.2|90386.2|90436.8|90386.8|90434.8|90384.8|22
1640959770000|2021-12-31 14:09:30|90436|90386|90440.9|90390.9|90441.9|90391.9|90436|90386|41
1640959780000|2021-12-31 14:09:40|90440.8|90390.8|90450.6|90400.6|90452.5|90402.5|90440.6|90390.6|44
1640959790000|2021-12-31 14:09:50|90450.2|90400.2|90447.3|90397.3|90451.4|90401.4|90447.2|90397.2|43
1640959800000|2021-12-31 14:10:00|90447.1|90397.1|90430.7|90380.7|90447.7|90397.7|90427.3|90377.3|61
1640959810000|2021-12-31 14:10:10|90432|90382|90437.8|90387.8|90441.1|90391.1|90422.3|90372.3|75
1640959820000|2021-12-31 14:10:20|90437.6|90387.6|90438.9|90388.9|90446.6|90396.6|90433.6|90383.6|67
1640959830000|2021-12-31 14:10:30|90439.6|90389.6|90445.7|90395.7|90448.7|90398.7|90432.9|90382.9|69
1640959840000|2021-12-31 14:10:40|90446|90396|90443.1|90393.1|90446.4|90396.4|90433.1|90383.1|57
1640959850000|2021-12-31 14:10:50|90444.7|90394.7|90450.4|90400.4|90452|90402|90437.9|90387.9|64
1640959860000|2021-12-31 14:11:00|90451.2|90401.2|90453.7|90403.7|90454|90404|90448.4|90398.4|45
1640959870000|2021-12-31 14:11:10|90453.8|90403.8|90461|90411|90466.9|90416.9|90453.2|90403.2|67
1640959880000|2021-12-31 14:11:20|90461.1|90411.1|90460.4|90410.4|90461.9|90411.9|90459.7|90409.7|49
1640959890000|2021-12-31 14:11:30|90460.5|90410.5|90461.5|90411.5|90462.1|90412.1|90459.4|90409.4|60
1640959900000|2021-12-31 14:11:40|90461.6|90411.6|90462.9|90412.9|90463.6|90413.6|90460.6|90410.6|55
1640959910000|2021-12-31 14:11:50|90462.6|90412.6|90463.5|90413.5|90465.2|90415.2|90462.3|90412.3|64
1640959920000|2021-12-31 14:12:00|90463.8|90413.8|90461.5|90411.5|90464.7|90414.7|90461.5|90411.5|56
1640959930000|2021-12-31 14:12:10|90461.6|90411.6|90465.3|90415.3|90467.9|90417.9|90461.6|90411.6|55
1640959940000|2021-12-31 14:12:20|90465.1|90415.1|90463.9|90413.9|90466.8|90416.8|90463.9|90413.9|57
1640959950000|2021-12-31 14:12:30|90464.6|90414.6|90466.1|90416.1|90467.4|90417.4|90464.1|90414.1|58
1640959960000|2021-12-31 14:12:40|90466.5|90416.5|90462.4|90412.4|90466.5|90416.5|90459.6|90409.6|62
1640959970000|2021-12-31 14:12:50|90461.8|90411.8|90460.5|90410.5|90462.8|90412.8|90460|90410|56
1640959980000|2021-12-31 14:13:00|90460.3|90410.3|90462|90412|90462.9|90412.9|90459.5|90409.5|52
1640959990000|2021-12-31 14:13:10|90462.3|90412.3|90465.2|90415.2|90466|90416|90460.4|90410.4|63
1640960000000|2021-12-31 14:13:20|90465.1|90415.1|90465.3|90415.3|90468.9|90418.9|90464|90414|55
1640960010000|2021-12-31 14:13:30|90464.7|90414.7|90459.6|90409.6|90465.4|90415.4|90459.5|90409.5|65
1640960020000|2021-12-31 14:13:40|90460.6|90410.6|90460.4|90410.4|90462.4|90412.4|90459.5|90409.5|54
1640960030000|2021-12-31 14:13:50|90460.7|90410.7|90461.5|90411.5|90465.5|90415.5|90459.5|90409.5|60
1640960040000|2021-12-31 14:14:00|90461.4|90411.4|90465|90415|90465.4|90415.4|90461.4|90411.4|49
1640960050000|2021-12-31 14:14:10|90465.1|90415.1|90465.4|90415.4|90468.5|90418.5|90464.3|90414.3|61
1640960060000|2021-12-31 14:14:20|90465.3|90415.3|90463.3|90413.3|90466.5|90416.5|90462.3|90412.3|62
1640960070000|2021-12-31 14:14:30|90464.3|90414.3|90461.7|90411.7|90465.2|90415.2|90461.2|90411.2|64
1640960080000|2021-12-31 14:14:40|90461.4|90411.4|90461|90411|90463.3|90413.3|90459.6|90409.6|61
1640960090000|2021-12-31 14:14:50|90461.1|90411.1|90462.3|90412.3|90462.4|90412.4|90460.3|90410.3|55
1640960100000|2021-12-31 14:15:00|90462|90412|90463.6|90413.6|90465.9|90415.9|90461.2|90411.2|53
1640960110000|2021-12-31 14:15:10|90463.5|90413.5|90460.2|90410.2|90464.4|90414.4|90457.8|90407.8|71
1640960120000|2021-12-31 14:15:20|90460|90410|90457.2|90407.2|90461.1|90411.1|90453.9|90403.9|52
1640960130000|2021-12-31 14:15:30|90457.7|90407.7|90455.1|90405.1|90461.8|90411.8|90452.6|90402.6|57
1640960140000|2021-12-31 14:15:40|90455.4|90405.4|90464.8|90414.8|90466.3|90416.3|90455.1|90405.1|50
1640960150000|2021-12-31 14:15:50|90464.9|90414.9|90465.6|90415.6|90467.6|90417.6|90462.4|90412.4|57
1640960160000|2021-12-31 14:16:00|90465.5|90415.5|90462.2|90412.2|90466.4|90416.4|90461.5|90411.5|50
1640960170000|2021-12-31 14:16:10|90459.5|90409.5|90474.3|90424.3|90475.9|90425.9|90458.1|90408.1|60
1640960180000|2021-12-31 14:16:20|90474.5|90424.5|90465.4|90415.4|90475.5|90425.5|90465.4|90415.4|42
1640960190000|2021-12-31 14:16:30|90462.8|90412.8|90453.7|90403.7|90463|90413|90451.3|90401.3|63
1640960200000|2021-12-31 14:16:40|90453.8|90403.8|90453.6|90403.6|90454.8|90404.8|90450.3|90400.3|43
1640960210000|2021-12-31 14:16:50|90453.7|90403.7|90468.3|90418.3|90468.3|90418.3|90453.6|90403.6|53
1640960220000|2021-12-31 14:17:00|90468.4|90418.4|90469.2|90419.2|90470.3|90420.3|90467.1|90417.1|66
1640960230000|2021-12-31 14:17:10|90469.3|90419.3|90469.8|90419.8|90472.4|90422.4|90467.5|90417.5|67
1640960240000|2021-12-31 14:17:20|90470.1|90420.1|90472.7|90422.7|90473.7|90423.7|90466.9|90416.9|35
1640960250000|2021-12-31 14:17:30|90472.5|90422.5|90472.2|90422.2|90473.8|90423.8|90472.2|90422.2|22
1640960260000|2021-12-31 14:17:40|90472.6|90422.6|90478.3|90428.3|90480.2|90430.2|90472.6|90422.6|58
1640960270000|2021-12-31 14:17:50|90478.5|90428.5|90472.5|90422.5|90479.8|90429.8|90471.8|90421.8|54
1640960280000|2021-12-31 14:18:00|90472.2|90422.2|90446.3|90396.3|90472.2|90422.2|90446.3|90396.3|59
1640960290000|2021-12-31 14:18:10|90447.8|90397.8|90447.8|90397.8|90451.5|90401.5|90445.2|90395.2|41
1640960300000|2021-12-31 14:18:20|90448.3|90398.3|90457.6|90407.6|90458.4|90408.4|90448.3|90398.3|27
1640960310000|2021-12-31 14:18:30|90453.7|90403.7|90461.7|90411.7|90466.9|90416.9|90453.7|90403.7|32
1640960320000|2021-12-31 14:18:40|90462.4|90412.4|90467.5|90417.5|90467.5|90417.5|90462|90412|49
1640960330000|2021-12-31 14:18:50|90467.8|90417.8|90465.8|90415.8|90467.8|90417.8|90463.5|90413.5|35
1640960340000|2021-12-31 14:19:00|90465.9|90415.9|90470|90420|90471.1|90421.1|90465.9|90415.9|27
1640960350000|2021-12-31 14:19:10|90470.1|90420.1|90483.9|90433.9|90485.5|90435.5|90469.5|90419.5|44
1640960360000|2021-12-31 14:19:20|90481.1|90431.1|90483.7|90433.7|90483.7|90433.7|90480.2|90430.2|23
1640960370000|2021-12-31 14:19:30|90483.9|90433.9|90485|90435|90485.6|90435.6|90483.6|90433.6|26
1640960380000|2021-12-31 14:19:40|90485.2|90435.2|90487.6|90437.6|90487.9|90437.9|90485.2|90435.2|21
1640960390000|2021-12-31 14:19:50|90487.5|90437.5|90478.3|90428.3|90488.1|90438.1|90476.1|90426.1|26
1640960400000|2021-12-31 14:20:00|90477.8|90427.8|90478.7|90428.7|90478.7|90428.7|90472.8|90422.8|39
1640960410000|2021-12-31 14:20:10|90478.5|90428.5|90477.4|90427.4|90478.5|90428.5|90476.9|90426.9|29
1640960420000|2021-12-31 14:20:20|90477.2|90427.2|90482.8|90432.8|90483|90433|90477.1|90427.1|30
1640960430000|2021-12-31 14:20:30|90481.9|90431.9|90482.3|90432.3|90483.6|90433.6|90481.8|90431.8|25
1640960440000|2021-12-31 14:20:40|90482.1|90432.1|90482|90432|90482.2|90432.2|90476.9|90426.9|40
1640960450000|2021-12-31 14:20:50|90481.9|90431.9|90480|90430|90481.9|90431.9|90479.4|90429.4|32
1640960460000|2021-12-31 14:21:00|90480.1|90430.1|90482.4|90432.4|90484.3|90434.3|90478.1|90428.1|44
1640960470000|2021-12-31 14:21:10|90482.2|90432.2|90489.2|90439.2|90494.3|90444.3|90482.2|90432.2|36
1640960480000|2021-12-31 14:21:20|90487.8|90437.8|90486.4|90436.4|90487.8|90437.8|90483.8|90433.8|42
1640960490000|2021-12-31 14:21:30|90486.9|90436.9|90494.9|90444.9|90495.2|90445.2|90485.5|90435.5|31
1640960500000|2021-12-31 14:21:40|90495.1|90445.1|90503.1|90453.1|90503.7|90453.7|90494.2|90444.2|51
1640960510000|2021-12-31 14:21:50|90502.8|90452.8|90505.9|90455.9|90507|90457|90501.6|90451.6|27
1640960520000|2021-12-31 14:22:00|90506.1|90456.1|90509.5|90459.5|90512.6|90462.6|90506.1|90456.1|38
1640960530000|2021-12-31 14:22:10|90509.6|90459.6|90495.3|90445.3|90509.9|90459.9|90494.9|90444.9|47
1640960540000|2021-12-31 14:22:20|90495|90445|90487.8|90437.8|90496.8|90446.8|90485|90435|40
1640960550000|2021-12-31 14:22:30|90486.7|90436.7|90483.9|90433.9|90490.6|90440.6|90480.5|90430.5|32
1640960560000|2021-12-31 14:22:40|90482.8|90432.8|90478.6|90428.6|90484.7|90434.7|90476.5|90426.5|38
1640960570000|2021-12-31 14:22:50|90479.2|90429.2|90478.7|90428.7|90479.2|90429.2|90476.6|90426.6|27
1640960580000|2021-12-31 14:23:00|90478.9|90428.9|90503.1|90453.1|90507.1|90457.1|90477.9|90427.9|52
1640960590000|2021-12-31 14:23:10|90502.1|90452.1|90517|90467|90517|90467|90501.6|90451.6|45
1640960600000|2021-12-31 14:23:20|90519.2|90469.2|90510.4|90460.4|90520.5|90470.5|90505.8|90455.8|37
1640960610000|2021-12-31 14:23:30|90510.3|90460.3|90518.6|90468.6|90521|90471|90510.1|90460.1|27
1640960620000|2021-12-31 14:23:40|90517.8|90467.8|90507.4|90457.4|90517.8|90467.8|90504.5|90454.5|37
1640960630000|2021-12-31 14:23:50|90506.8|90456.8|90514|90464|90514|90464|90506.4|90456.4|35
1640960640000|2021-12-31 14:24:00|90513.8|90463.8|90505.6|90455.6|90515.8|90465.8|90505.2|90455.2|42
1640960650000|2021-12-31 14:24:10|90505.3|90455.3|90510.8|90460.8|90510.8|90460.8|90504.6|90454.6|36
1640960660000|2021-12-31 14:24:20|90510.4|90460.4|90500.4|90450.4|90510.4|90460.4|90496.5|90446.5|40
1640960670000|2021-12-31 14:24:30|90501.1|90451.1|90487.8|90437.8|90502.1|90452.1|90487.5|90437.5|48
1640960680000|2021-12-31 14:24:40|90488.6|90438.6|90493.6|90443.6|90494.8|90444.8|90488.5|90438.5|41
1640960690000|2021-12-31 14:24:50|90493.9|90443.9|90487.6|90437.6|90495.6|90445.6|90485.2|90435.2|51
1640960700000|2021-12-31 14:25:00|90487.7|90437.7|90496.8|90446.8|90497.9|90447.9|90487.3|90437.3|48
1640960710000|2021-12-31 14:25:10|90496.5|90446.5|90488.5|90438.5|90497.4|90447.4|90470.9|90430.4|47
1640960720000|2021-12-31 14:25:20|90488.4|90438.4|90479.4|90429.4|90492.2|90442.2|90478.9|90428.9|37
1640960730000|2021-12-31 14:25:30|90481.8|90431.8|90478.7|90428.7|90486.6|90440.3|90465.3|90425.6|42
1640960740000|2021-12-31 14:25:40|90479.3|90429.3|90477.2|90427.2|90479.3|90429.3|90475.9|90425.9|34
1640960750000|2021-12-31 14:25:50|90477.5|90427.5|90484.3|90434.3|90485.7|90435.7|90477.5|90427.5|39
1640960760000|2021-12-31 14:26:00|90484.1|90434.1|90482.2|90432.2|90485.5|90435.5|90466.4|90416.4|50
1640960770000|2021-12-31 14:26:10|90484.6|90434.6|90515.2|90465.2|90515.2|90465.2|90484.6|90434.6|65
1640960780000|2021-12-31 14:26:20|90513.8|90463.8|90521.8|90471.8|90522.6|90472.6|90512.4|90462.4|53
1640960790000|2021-12-31 14:26:30|90521.4|90471.4|90522.9|90472.9|90525.2|90475.2|90521.3|90471.3|27
1640960800000|2021-12-31 14:26:40|90522.2|90472.2|90512.1|90462.1|90522.2|90472.2|90507.3|90457.3|50
1640960810000|2021-12-31 14:26:50|90511.6|90461.6|90517.6|90467.6|90519.7|90469.7|90509.8|90459.8|30
1640960820000|2021-12-31 14:27:00|90516.5|90466.5|90525.2|90475.2|90525.2|90475.2|90516.5|90466.5|47
1640960830000|2021-12-31 14:27:10|90525.3|90475.3|90526.3|90476.3|90527.4|90477.4|90522.5|90472.5|48
1640960840000|2021-12-31 14:27:20|90525.8|90475.8|90507.5|90457.5|90526.5|90476.5|90507.4|90457.4|39
1640960850000|2021-12-31 14:27:30|90507.2|90457.2|90507.4|90457.4|90508.1|90458.1|90506.5|90456.5|24
1640960860000|2021-12-31 14:27:40|90506.9|90456.9|90507.4|90457.4|90507.9|90457.9|90506.9|90456.9|19
1640960870000|2021-12-31 14:27:50|90507.7|90457.7|90513.3|90463.3|90513.3|90463.3|90507.7|90457.7|23
1640960880000|2021-12-31 14:28:00|90513|90463|90510.9|90460.9|90513|90463|90510.8|90460.8|20
1640960890000|2021-12-31 14:28:10|90511.3|90461.3|90511.2|90461.2|90511.6|90461.6|90510.7|90460.7|16
1640960900000|2021-12-31 14:28:20|90509.5|90459.5|90512.6|90462.6|90514.6|90464.6|90509.5|90459.5|28
1640960910000|2021-12-31 14:28:30|90512.5|90462.5|90511.5|90461.5|90512.5|90462.5|90510.1|90460.1|18
1640960920000|2021-12-31 14:28:40|90511.1|90461.1|90511.3|90461.3|90511.7|90461.7|90510.1|90460.1|16
1640960930000|2021-12-31 14:28:50|90511.5|90461.5|90520.1|90470.1|90520.1|90470.1|90502.1|90452.1|59
1640960940000|2021-12-31 14:29:00|90516.5|90466.5|90511.8|90461.8|90516.5|90466.5|90508.9|90458.9|41
1640960950000|2021-12-31 14:29:10|90511.9|90461.9|90511.7|90461.7|90514|90464|90510.6|90460.6|31
1640960960000|2021-12-31 14:29:20|90511.6|90461.6|90512|90462|90512.7|90462.7|90510.9|90460.9|22
1640960970000|2021-12-31 14:29:30|90513.8|90463.8|90516.1|90466.1|90523.7|90473.7|90513.1|90463.1|54
1640960980000|2021-12-31 14:29:40|90516.4|90466.4|90516.5|90466.5|90517.9|90467.9|90516.4|90466.4|28
1640960990000|2021-12-31 14:29:50|90517.6|90467.6|90509.2|90459.2|90517.7|90467.7|90509.2|90459.2|22
1640961000000|2021-12-31 14:30:00|90508|90458|90499|90449|90508|90458|90498|90448|64
1640961010000|2021-12-31 14:30:10|90498.3|90448.3|90498.6|90448.6|90501|90451|90497.4|90447.4|45
1640961020000|2021-12-31 14:30:20|90498.5|90448.5|90499.7|90449.7|90500.3|90450.3|90494.1|90444.1|43
1640961030000|2021-12-31 14:30:30|90499.6|90449.6|90492.3|90442.3|90500.6|90450.6|90490.6|90440.6|40
1640961040000|2021-12-31 14:30:40|90493|90443|90494.5|90444.5|90494.9|90444.9|90490.5|90440.5|38
1640961050000|2021-12-31 14:30:50|90494.4|90444.4|90500.1|90450.1|90500.9|90450.9|90493.6|90443.6|35
1640961060000|2021-12-31 14:31:00|90499.5|90449.5|90485.3|90435.3|90503.3|90453.3|90484.9|90434.9|49
1640961070000|2021-12-31 14:31:10|90485.6|90435.6|90486|90436|90487.4|90437.4|90479.7|90429.7|38
1640961080000|2021-12-31 14:31:20|90485|90435|90484.4|90434.4|90490.7|90440.7|90475.6|90425.6|63
1640961090000|2021-12-31 14:31:30|90485.2|90435.2|90495.6|90445.6|90502.9|90452.9|90484.9|90434.9|59
1640961100000|2021-12-31 14:31:40|90496|90446|90498.4|90448.4|90498.6|90448.6|90494.6|90444.6|46
1640961110000|2021-12-31 14:31:50|90498.2|90448.2|90501.2|90451.2|90504.3|90454.3|90497.4|90447.4|50
1640961120000|2021-12-31 14:32:00|90496.1|90446.1|90493|90443|90496.1|90446.1|90490.2|90440.2|35
1640961130000|2021-12-31 14:32:10|90492.8|90442.8|90495.1|90445.1|90495.5|90445.5|90492.7|90442.7|20
1640961140000|2021-12-31 14:32:20|90495.3|90445.3|90492.3|90442.3|90496.7|90446.7|90492.1|90442.1|28
1640961150000|2021-12-31 14:32:30|90491.8|90441.8|90492|90442|90492|90442|90489.5|90439.5|46
1640961160000|2021-12-31 14:32:40|90491.7|90441.7|90494.4|90444.4|90494.6|90444.6|90491.2|90441.2|26
1640961170000|2021-12-31 14:32:50|90495.4|90445.4|90495.6|90445.6|90496.3|90446.3|90494.2|90444.2|23
1640961180000|2021-12-31 14:33:00|90496.5|90446.5|90501.3|90451.3|90503.7|90453.7|90496.4|90446.4|51
1640961190000|2021-12-31 14:33:10|90501.2|90451.2|90503.9|90453.9|90504.2|90454.2|90498.9|90448.9|34
1640961200000|2021-12-31 14:33:20|90502.9|90452.9|90503.6|90453.6|90504.5|90454.5|90493.7|90443.7|51
1640961210000|2021-12-31 14:33:30|90503.4|90453.4|90509.2|90459.2|90509.8|90459.8|90502.7|90452.7|53
1640961220000|2021-12-31 14:33:40|90509.3|90459.3|90508.5|90458.5|90509.3|90459.3|90508|90458|29
1640961230000|2021-12-31 14:33:50|90508.4|90458.4|90510|90460|90511|90461|90508.4|90458.4|33
1640961240000|2021-12-31 14:34:00|90510.2|90460.2|90514|90464|90518.6|90468.6|90509.6|90459.6|49
1640961250000|2021-12-31 14:34:10|90513|90463|90506.4|90456.4|90514.9|90464.9|90506.4|90456.4|44
1640961260000|2021-12-31 14:34:20|90507.2|90457.2|90509.2|90459.2|90510.3|90460.3|90506.2|90456.2|32
1640961270000|2021-12-31 14:34:30|90509.4|90459.4|90508.6|90458.6|90511|90461|90508.5|90458.5|22
1640961280000|2021-12-31 14:34:40|90508.8|90458.8|90504.4|90454.4|90509.6|90459.6|90503.8|90453.8|45
1640961290000|2021-12-31 14:34:50|90504.6|90454.6|90510.9|90460.9|90511|90461|90503.9|90453.9|32
1640961300000|2021-12-31 14:35:00|90510.8|90460.8|90515.3|90465.3|90520.6|90470.6|90510.5|90460.5|55
1640961310000|2021-12-31 14:35:10|90513.5|90463.5|90520.4|90470.4|90520.4|90470.4|90513.4|90463.4|37
1640961320000|2021-12-31 14:35:20|90520.5|90470.5|90517.2|90467.2|90521.9|90471.9|90512.1|90462.1|44
1640961330000|2021-12-31 14:35:30|90517|90467|90524.6|90474.6|90525.3|90475.3|90517|90467|35
1640961340000|2021-12-31 14:35:40|90525|90475|90536|90486|90543.5|90493.5|90524.6|90474.6|54
1640961350000|2021-12-31 14:35:50|90535.7|90485.7|90512.2|90462.2|90536.8|90486.8|90508.5|90458.5|53
1640961360000|2021-12-31 14:36:00|90511.7|90461.7|90529.7|90479.7|90530.2|90480.2|90510.2|90460.2|43
1640961370000|2021-12-31 14:36:10|90529.4|90479.4|90524.6|90474.6|90530.4|90480.4|90520.6|90470.6|53
1640961380000|2021-12-31 14:36:20|90524.7|90474.7|90530.6|90480.6|90531.8|90481.8|90524.3|90474.3|44
1640961390000|2021-12-31 14:36:30|90530.8|90480.8|90529.6|90479.6|90531.5|90481.5|90524.2|90474.2|41
1640961400000|2021-12-31 14:36:40|90529.8|90479.8|90520.4|90470.4|90529.8|90479.8|90514.5|90464.5|46
1640961410000|2021-12-31 14:36:50|90520.3|90470.3|90520.5|90470.5|90520.8|90470.8|90519.4|90469.4|23
1640961420000|2021-12-31 14:37:00|90520.6|90470.6|90503.3|90453.3|90522.6|90472.6|90503.2|90453.2|49
1640961430000|2021-12-31 14:37:10|90502.9|90452.9|90511.6|90461.6|90511.9|90461.9|90502.8|90452.8|38
1640961440000|2021-12-31 14:37:20|90512|90462|90513.2|90463.2|90516.4|90466.4|90511.2|90461.2|42
1640961450000|2021-12-31 14:37:30|90513.1|90463.1|90514.5|90464.5|90515.2|90465.2|90513.1|90463.1|28
1640961460000|2021-12-31 14:37:40|90514.7|90464.7|90511.9|90461.9|90515.9|90465.9|90511.4|90461.4|36
1640961470000|2021-12-31 14:37:50|90511.8|90461.8|90514.8|90464.8|90515.4|90465.4|90511.8|90461.8|38
1640961480000|2021-12-31 14:38:00|90515.1|90465.1|90511.6|90461.6|90515.1|90465.1|90510.7|90460.7|24
1640961490000|2021-12-31 14:38:10|90511.8|90461.8|90517.9|90467.9|90518.4|90468.4|90511.6|90461.6|28
1640961500000|2021-12-31 14:38:20|90518.2|90468.2|90519.3|90469.3|90520|90470|90517.6|90467.6|24
1640961510000|2021-12-31 14:38:30|90519.4|90469.4|90526.3|90476.3|90527.2|90477.2|90518.9|90468.9|35
1640961520000|2021-12-31 14:38:40|90526.6|90476.6|90535.8|90485.8|90535.9|90485.9|90526|90476|42
1640961530000|2021-12-31 14:38:50|90535.9|90485.9|90533.6|90483.6|90539.6|90489.6|90532.3|90482.3|35
1640961540000|2021-12-31 14:39:00|90532.6|90482.6|90546.3|90496.3|90546.6|90496.6|90532.6|90482.6|48
1640961550000|2021-12-31 14:39:10|90545.9|90495.9|90535|90485|90547.9|90497.9|90534.1|90484.1|38
1640961560000|2021-12-31 14:39:20|90534.9|90484.9|90535.4|90485.4|90535.4|90485.4|90531.4|90481.4|20
1640961570000|2021-12-31 14:39:30|90535|90485|90530.4|90480.4|90535.6|90485.6|90524.9|90474.9|50
1640961580000|2021-12-31 14:39:40|90532.3|90482.3|90530.8|90480.8|90536.9|90486.9|90530.6|90480.6|36
1640961590000|2021-12-31 14:39:50|90531.7|90481.7|90538|90488|90539|90489|90531.2|90481.2|36
1640961600000|2021-12-31 14:40:00|90538.1|90488.1|90556|90506|90565.3|90515.3|90538.1|90488.1|52
1640961610000|2021-12-31 14:40:10|90551.9|90501.9|90558.6|90508.6|90566.3|90516.3|90546.8|90496.8|59
1640961620000|2021-12-31 14:40:20|90558.7|90508.7|90582.7|90532.7|90588.6|90538.6|90558.3|90508.3|48
1640961630000|2021-12-31 14:40:30|90582.4|90532.4|90585.9|90535.9|90585.9|90535.9|90577.6|90527.6|53
1640961640000|2021-12-31 14:40:40|90586|90536|90575.2|90525.2|90586.3|90536.3|90572.3|90522.3|52
1640961650000|2021-12-31 14:40:50|90575.4|90525.4|90569.2|90519.2|90577.5|90527.5|90566.6|90516.6|36
1640961660000|2021-12-31 14:41:00|90567.8|90517.8|90584.2|90534.2|90584.8|90534.8|90560.9|90510.9|60
1640961670000|2021-12-31 14:41:10|90584.8|90534.8|90585.9|90535.9|90587|90537|90584.4|90534.4|47
1640961680000|2021-12-31 14:41:20|90585.4|90535.4|90577.8|90527.8|90585.6|90535.6|90570.5|90520.5|36
1640961690000|2021-12-31 14:41:30|90577.9|90527.9|90587.3|90537.3|90605.6|90555.6|90577.8|90527.8|61
1640961700000|2021-12-31 14:41:40|90586|90536|90580.8|90530.8|90586|90536|90575.4|90525.4|52
1640961710000|2021-12-31 14:41:50|90580.4|90530.4|90578.5|90528.5|90581.9|90531.9|90576.6|90526.6|29
1640961720000|2021-12-31 14:42:00|90578.8|90528.8|90579|90529|90579|90529|90578.1|90528.1|20
1640961730000|2021-12-31 14:42:10|90578.8|90528.8|90586.8|90536.8|90588.6|90538.6|90578.8|90528.8|26
1640961740000|2021-12-31 14:42:20|90586|90536|90593.1|90543.1|90594.3|90544.3|90586|90536|34
1640961750000|2021-12-31 14:42:30|90593|90543|90601.6|90551.6|90602.6|90552.6|90593|90543|46
1640961760000|2021-12-31 14:42:40|90601.3|90551.3|90600.1|90550.1|90601.4|90551.4|90599.1|90549.1|27
1640961770000|2021-12-31 14:42:50|90600.3|90550.3|90617.8|90567.8|90617.8|90567.8|90600.2|90550.2|46
1640961780000|2021-12-31 14:43:00|90617|90567|90616.1|90566.1|90617|90567|90611.5|90561.5|45
1640961790000|2021-12-31 14:43:10|90615.9|90565.9|90616.8|90566.8|90616.9|90566.9|90615.2|90565.2|31
1640961800000|2021-12-31 14:43:20|90616.7|90566.7|90612.2|90562.2|90616.8|90566.8|90605.3|90555.3|45
1640961810000|2021-12-31 14:43:30|90610.7|90560.7|90613.9|90563.9|90614.1|90564.1|90610.7|90560.7|40
1640961820000|2021-12-31 14:43:40|90614.2|90564.2|90612.1|90562.1|90614.2|90564.2|90610.6|90560.6|40
1640961830000|2021-12-31 14:43:50|90610|90560|90593.4|90543.4|90614.9|90564.9|90592.4|90542.4|56
1640961840000|2021-12-31 14:44:00|90593|90543|90598.8|90548.8|90600.1|90550.1|90593|90543|58
1640961850000|2021-12-31 14:44:10|90598|90548|90603.1|90553.1|90604.1|90554.1|90596.4|90546.4|45
1640961860000|2021-12-31 14:44:20|90603.4|90553.4|90605.4|90555.4|90607.4|90557.4|90601.2|90551.2|58
1640961870000|2021-12-31 14:44:30|90605.6|90555.6|90602.9|90552.9|90606|90556|90599.9|90549.9|60
1640961880000|2021-12-31 14:44:40|90602.6|90552.6|90600.2|90550.2|90604.4|90554.4|90600.2|90550.2|44
1640961890000|2021-12-31 14:44:50|90600|90550|90602.3|90552.3|90603.8|90553.8|90600|90550|35
1640961900000|2021-12-31 14:45:00|90602.6|90552.6|90605.6|90555.6|90606.7|90556.7|90597.9|90547.9|70
1640961910000|2021-12-31 14:45:10|90605.1|90555.1|90565.2|90515.2|90607.1|90557.1|90565.2|90515.2|46
1640961920000|2021-12-31 14:45:20|90562.9|90512.9|90568.7|90518.7|90574.8|90524.8|90552.9|90502.9|54
1640961930000|2021-12-31 14:45:30|90569.1|90519.1|90550|90500|90573.2|90523.2|90545|90495|58
1640961940000|2021-12-31 14:45:40|90549.9|90499.9|90556.8|90506.8|90559.2|90509.2|90547.9|90497.9|51
1640961950000|2021-12-31 14:45:50|90557.5|90507.5|90559.7|90509.7|90560.2|90510.2|90550|90500|56
1640961960000|2021-12-31 14:46:00|90560|90510|90567.5|90517.5|90567.8|90517.8|90557|90507|47
1640961970000|2021-12-31 14:46:10|90567.9|90517.9|90574.7|90524.7|90574.7|90524.7|90563.2|90513.2|46
1640961980000|2021-12-31 14:46:20|90574.6|90524.6|90568.2|90518.2|90574.6|90524.6|90562.2|90512.2|51
1640961990000|2021-12-31 14:46:30|90568.3|90518.3|90582.3|90532.3|90583.8|90533.8|90567.1|90517.1|56
1640962000000|2021-12-31 14:46:40|90583.1|90533.1|90588.6|90538.6|90592.4|90542.4|90582.3|90532.3|49
1640962010000|2021-12-31 14:46:50|90588.5|90538.5|90586.6|90536.6|90588.9|90538.9|90585.5|90535.5|36
1640962020000|2021-12-31 14:47:00|90586.5|90536.5|90603.7|90553.7|90605.6|90555.6|90586.5|90536.5|59
1640962030000|2021-12-31 14:47:10|90604.4|90554.4|90597.5|90547.5|90606.3|90556.3|90596.5|90546.5|54
1640962040000|2021-12-31 14:47:20|90596.7|90546.7|90608.7|90558.7|90613.5|90563.5|90595.4|90545.4|55
1640962050000|2021-12-31 14:47:30|90609.2|90559.2|90610.3|90560.3|90611.8|90561.8|90604.3|90554.3|41
1640962060000|2021-12-31 14:47:40|90607.6|90557.6|90608.1|90558.1|90609.9|90559.9|90606.5|90556.5|41
1640962070000|2021-12-31 14:47:50|90608|90558|90611.8|90561.8|90615.2|90565.2|90608|90558|44
1640962080000|2021-12-31 14:48:00|90612|90562|90607.9|90557.9|90612|90562|90603.1|90553.1|48
1640962090000|2021-12-31 14:48:10|90607.8|90557.8|90613.4|90563.4|90614.3|90564.3|90607.4|90557.4|39
1640962100000|2021-12-31 14:48:20|90614|90564|90619.9|90569.9|90619.9|90569.9|90613.2|90563.2|40
1640962110000|2021-12-31 14:48:30|90620.1|90570.1|90621.2|90571.2|90621.2|90571.2|90617.9|90567.9|38
1640962120000|2021-12-31 14:48:40|90620.5|90570.5|90628.1|90578.1|90628.5|90578.5|90619.3|90569.3|36
1640962130000|2021-12-31 14:48:50|90627.8|90577.8|90641.8|90591.8|90641.8|90591.8|90626.4|90576.4|54
1640962140000|2021-12-31 14:49:00|90642.2|90592.2|90639.4|90589.4|90642.6|90592.6|90638.3|90588.3|50
1640962150000|2021-12-31 14:49:10|90638.4|90588.4|90639.8|90589.8|90640.9|90590.9|90638.4|90588.4|39
1640962160000|2021-12-31 14:49:20|90639.7|90589.7|90632.3|90582.3|90639.7|90589.7|90627.4|90577.4|41
1640962170000|2021-12-31 14:49:30|90632.1|90582.1|90645.7|90595.7|90646.5|90596.5|90631.9|90581.9|50
1640962180000|2021-12-31 14:49:40|90645.6|90595.6|90643.2|90593.2|90647.7|90597.7|90638.9|90588.9|61
1640962190000|2021-12-31 14:49:50|90643.5|90593.5|90633.4|90583.4|90643.6|90593.6|90633.3|90583.3|50
1640962200000|2021-12-31 14:50:00|90633|90583|90634.9|90584.9|90636.9|90586.9|90629.2|90579.2|66
1640962210000|2021-12-31 14:50:10|90634.4|90584.4|90637.6|90587.6|90639.2|90589.2|90633.8|90583.8|44
1640962220000|2021-12-31 14:50:20|90637.3|90587.3|90624.7|90574.7|90638.1|90588.1|90624.7|90574.7|42
1640962230000|2021-12-31 14:50:30|90627.1|90577.1|90628.2|90578.2|90628.2|90578.2|90626.3|90576.3|33
1640962240000|2021-12-31 14:50:40|90627.8|90577.8|90629.3|90579.3|90630.7|90580.7|90626.8|90576.8|47
1640962250000|2021-12-31 14:50:50|90629.2|90579.2|90620.6|90570.6|90629.2|90579.2|90619.7|90569.7|47
1640962260000|2021-12-31 14:51:00|90621|90571|90621.2|90571.2|90621.6|90571.6|90619.4|90569.4|33
1640962270000|2021-12-31 14:51:10|90621|90571|90628.1|90578.1|90628.5|90578.5|90620.8|90570.8|40
1640962280000|2021-12-31 14:51:20|90628.6|90578.6|90629.4|90579.4|90629.4|90579.4|90627.3|90577.3|33
1640962290000|2021-12-31 14:51:30|90629.5|90579.5|90623.8|90573.8|90629.5|90579.5|90623.5|90573.5|46
1640962300000|2021-12-31 14:51:40|90623.9|90573.9|90601.2|90551.2|90624.2|90574.2|90600.9|90550.9|59
1640962310000|2021-12-31 14:51:50|90599.9|90549.9|90602.1|90552.1|90603.5|90553.5|90599.9|90549.9|60
1640962320000|2021-12-31 14:52:00|90602.4|90552.4|90608.6|90558.6|90609.1|90559.1|90602.3|90552.3|47
1640962330000|2021-12-31 14:52:10|90608.2|90558.2|90612.9|90562.9|90615.4|90565.4|90606.4|90556.4|41
1640962340000|2021-12-31 14:52:20|90612.3|90562.3|90607.2|90557.2|90613.3|90563.3|90604.8|90554.8|46
1640962350000|2021-12-31 14:52:30|90606|90556|90603.5|90553.5|90614.2|90564.2|90593.8|90543.8|62
1640962360000|2021-12-31 14:52:40|90601.1|90551.1|90599.8|90549.8|90601.1|90551.1|90598|90548|32
1640962370000|2021-12-31 14:52:50|90600.1|90550.1|90598.9|90548.9|90600.3|90550.3|90598.9|90548.9|36
1640962380000|2021-12-31 14:53:00|90598.8|90548.8|90594.3|90544.3|90599.8|90549.8|90594.3|90544.3|42
1640962390000|2021-12-31 14:53:10|90595.1|90545.1|90616.7|90566.7|90622.2|90572.2|90594.8|90544.8|49
1640962400000|2021-12-31 14:53:20|90617.6|90567.6|90623.1|90573.1|90624.3|90574.3|90615.5|90565.5|52
1640962410000|2021-12-31 14:53:30|90621.3|90571.3|90611.5|90561.5|90621.3|90571.3|90609.6|90559.6|58
1640962420000|2021-12-31 14:53:40|90611.4|90561.4|90587.1|90537.1|90611.4|90561.4|90587.1|90537.1|55
1640962430000|2021-12-31 14:53:50|90585.2|90535.2|90596.9|90546.9|90601.2|90551.2|90585.2|90535.2|52
1640962440000|2021-12-31 14:54:00|90596.2|90546.2|90615.6|90565.6|90615.9|90565.9|90591.7|90541.7|58
1640962450000|2021-12-31 14:54:10|90614.4|90564.4|90598.4|90548.4|90630.4|90580.4|90598.4|90548.4|56
1640962460000|2021-12-31 14:54:20|90598.6|90548.6|90615.5|90565.5|90618.8|90568.8|90589.2|90539.2|79
1640962470000|2021-12-31 14:54:30|90614.1|90564.1|90612.6|90562.6|90624.7|90574.7|90611.5|90561.5|73
1640962480000|2021-12-31 14:54:40|90608.4|90558.4|90636.4|90586.4|90636.4|90586.4|90608.4|90558.4|75
1640962490000|2021-12-31 14:54:50|90637.1|90587.1|90625.4|90575.4|90637.3|90587.3|90623.9|90573.9|42
1640962500000|2021-12-31 14:55:00|90626.4|90576.4|90625.3|90575.3|90627.8|90577.8|90624.7|90574.7|35
1640962510000|2021-12-31 14:55:10|90624.8|90574.8|90612.7|90562.7|90624.8|90574.8|90603.2|90553.2|56
1640962520000|2021-12-31 14:55:20|90613|90563|90635.6|90585.6|90635.6|90585.6|90611.8|90561.8|63
1640962530000|2021-12-31 14:55:30|90635.9|90585.9|90628.9|90578.9|90635.9|90585.9|90626.4|90576.4|51
1640962540000|2021-12-31 14:55:40|90628.5|90578.5|90637.7|90587.7|90640|90590|90626.1|90576.1|49
1640962550000|2021-12-31 14:55:50|90638.6|90588.6|90638.9|90588.9|90641|90591|90638.4|90588.4|36
1640962560000|2021-12-31 14:56:00|90639.4|90589.4|90630|90580|90653.8|90603.8|90627.1|90577.1|57
1640962570000|2021-12-31 14:56:10|90629.4|90579.4|90622.9|90572.9|90629.7|90579.7|90621.7|90571.7|47
1640962580000|2021-12-31 14:56:20|90621.7|90571.7|90641.2|90591.2|90642.3|90592.3|90615.4|90565.4|61
1640962590000|2021-12-31 14:56:30|90640.4|90590.4|90646.4|90596.4|90648.7|90598.7|90635.9|90585.9|56
1640962600000|2021-12-31 14:56:40|90646.3|90596.3|90661.7|90611.7|90668|90618|90646|90596|52
1640962610000|2021-12-31 14:56:50|90661.4|90611.4|90670.1|90620.1|90670.4|90620.4|90661.4|90611.4|25
1640962620000|2021-12-31 14:57:00|90669.9|90619.9|90700.5|90650.5|90704.3|90654.3|90669|90619|54
1640962630000|2021-12-31 14:57:10|90699|90649|90702.9|90652.9|90705.2|90655.2|90699|90649|39
1640962640000|2021-12-31 14:57:20|90703|90653|90716.3|90666.3|90718.9|90668.9|90701.8|90651.8|42
1640962650000|2021-12-31 14:57:30|90715.4|90665.4|90717.8|90667.8|90721|90671|90714.4|90664.4|48
1640962660000|2021-12-31 14:57:40|90718.8|90668.8|90715.2|90665.2|90718.9|90668.9|90715.1|90665.1|26
1640962670000|2021-12-31 14:57:50|90715|90665|90723.2|90673.2|90724.3|90674.3|90714|90664|48
1640962680000|2021-12-31 14:58:00|90722.7|90672.7|90730.1|90680.1|90741.8|90691.8|90722.7|90672.7|66
1640962690000|2021-12-31 14:58:10|90724.3|90674.3|90733.3|90683.3|90734.2|90684.2|90722.9|90672.9|55
1640962700000|2021-12-31 14:58:20|90741.5|90691.5|90751.9|90701.9|90755.1|90705.1|90741.5|90691.5|55
1640962710000|2021-12-31 14:58:30|90752|90702|90751.5|90701.5|90754.3|90704.3|90747.8|90697.8|49
1640962720000|2021-12-31 14:58:40|90751.6|90701.6|90745.9|90695.9|90751.6|90701.6|90742.3|90692.3|49
1640962730000|2021-12-31 14:58:50|90746.4|90696.4|90739.3|90689.3|90746.7|90696.7|90739.3|90689.3|40
1640962740000|2021-12-31 14:59:00|90738.3|90688.3|90747.2|90697.2|90747.2|90697.2|90734.9|90684.9|62
1640962750000|2021-12-31 14:59:10|90747.1|90697.1|90741.3|90691.3|90748.2|90698.2|90740.1|90690.1|52
1640962760000|2021-12-31 14:59:20|90742.8|90692.8|90748|90698|90748.9|90698.9|90738.4|90688.4|48
1640962770000|2021-12-31 14:59:30|90748.1|90698.1|90744.7|90694.7|90761.6|90711.6|90744.7|90694.7|62
1640962780000|2021-12-31 14:59:40|90743.8|90693.8|90749.5|90699.5|90749.5|90699.5|90743.8|90693.8|54
1640962790000|2021-12-31 14:59:50|90749.4|90699.4|90744.1|90694.1|90760.3|90710.3|90744.1|90694.1|60
1640962800000|2021-12-31 15:00:00|90741.5|90691.5|90764.5|90714.5|90764.5|90714.5|90737.2|90687.2|56
1640962810000|2021-12-31 15:00:10|90764.4|90714.4|90772.6|90722.6|90776|90726|90764.2|90714.2|60
1640962820000|2021-12-31 15:00:20|90772.3|90722.3|90768.9|90718.9|90776.2|90726.2|90759.3|90709.3|64
1640962830000|2021-12-31 15:00:30|90769.3|90719.3|90784.4|90734.4|90787.7|90737.7|90769.1|90719.1|50
1640962840000|2021-12-31 15:00:40|90784.2|90734.2|90782.8|90732.8|90785.8|90735.8|90782.8|90732.8|31
1640962850000|2021-12-31 15:00:50|90782.1|90732.1|90763.9|90713.9|90782.1|90732.1|90744.5|90694.5|70
1640962860000|2021-12-31 15:01:00|90763.8|90713.8|90765.2|90715.2|90771.5|90721.5|90763.7|90713.7|52
1640962870000|2021-12-31 15:01:10|90765.1|90715.1|90790.6|90740.6|90790.6|90740.6|90763.4|90713.4|68
1640962880000|2021-12-31 15:01:20|90790.3|90740.3|90788.4|90738.4|90796|90746|90785|90735|58
1640962890000|2021-12-31 15:01:30|90785.8|90735.8|90794.3|90744.3|90794.4|90744.4|90785.8|90735.8|41
1640962900000|2021-12-31 15:01:40|90794.4|90744.4|90807.3|90757.3|90809.3|90759.3|90789.2|90739.2|58
1640962910000|2021-12-31 15:01:50|90806.8|90756.8|90806.8|90756.8|90808.9|90758.9|90801.1|90751.1|45
1640962920000|2021-12-31 15:02:00|90806.3|90756.3|90786.8|90736.8|90806.6|90756.6|90786.3|90736.3|59
1640962930000|2021-12-31 15:02:10|90786.4|90736.4|90787|90737|90787.8|90737.8|90783.5|90733.5|53
1640962940000|2021-12-31 15:02:20|90786.9|90736.9|90781.4|90731.4|90787.6|90737.6|90777.1|90727.1|38
1640962950000|2021-12-31 15:02:30|90779.2|90729.2|90786.1|90736.1|90786.6|90736.6|90779.2|90729.2|39
1640962960000|2021-12-31 15:02:40|90784.8|90734.8|90786.6|90736.6|90788.9|90738.9|90783.1|90733.1|42
1640962970000|2021-12-31 15:02:50|90786.2|90736.2|90775.5|90725.5|90787.5|90737.5|90772.7|90722.7|62
1640962980000|2021-12-31 15:03:00|90775.6|90725.6|90771.2|90721.2|90775.6|90725.6|90766.9|90716.9|52
1640962990000|2021-12-31 15:03:10|90771.6|90721.6|90774.1|90724.1|90774.2|90724.2|90767.4|90717.4|43
1640963000000|2021-12-31 15:03:20|90774.8|90724.8|90775.3|90725.3|90775.3|90725.3|90770.8|90720.8|34
1640963010000|2021-12-31 15:03:30|90774.5|90724.5|90777|90727|90780.2|90730.2|90774.5|90724.5|38
1640963020000|2021-12-31 15:03:40|90776.4|90726.4|90777.3|90727.3|90779.1|90729.1|90774.1|90724.1|49
1640963030000|2021-12-31 15:03:50|90777.7|90727.7|90770.7|90720.7|90777.7|90727.7|90769.1|90719.1|44
1640963040000|2021-12-31 15:04:00|90770.5|90720.5|90772.9|90722.9|90772.9|90722.9|90755.2|90705.2|61
1640963050000|2021-12-31 15:04:10|90773.2|90723.2|90761.8|90711.8|90773.2|90723.2|90761.8|90711.8|41
1640963060000|2021-12-31 15:04:20|90761.7|90711.7|90738.9|90688.9|90764.2|90714.2|90736.9|90686.9|56
1640963070000|2021-12-31 15:04:30|90739.2|90689.2|90727.7|90677.7|90740.1|90690.1|90725.3|90675.3|46
1640963080000|2021-12-31 15:04:40|90728.7|90678.7|90735.3|90685.3|90737.8|90687.8|90727.3|90677.3|37
1640963090000|2021-12-31 15:04:50|90735.8|90685.8|90747|90697|90750|90700|90735|90685|39
1640963100000|2021-12-31 15:05:00|90747.5|90697.5|90748.7|90698.7|90749.3|90699.3|90743.5|90693.5|43
1640963110000|2021-12-31 15:05:10|90748.5|90698.5|90752.1|90702.1|90757.9|90707.9|90747.4|90697.4|48
1640963120000|2021-12-31 15:05:20|90750.7|90700.7|90764.8|90714.8|90765.1|90715.1|90743.7|90693.7|59
1640963130000|2021-12-31 15:05:30|90765.3|90715.3|90767.2|90717.2|90767.2|90717.2|90763.1|90713.1|45
1640963140000|2021-12-31 15:05:40|90762.4|90712.4|90765.3|90715.3|90767.7|90717.7|90761.9|90711.9|47
1640963150000|2021-12-31 15:05:50|90765.2|90715.2|90751.8|90701.8|90765.7|90715.7|90751.7|90701.7|52
1640963160000|2021-12-31 15:06:00|90749.4|90699.4|90749.2|90699.2|90749.8|90699.8|90744.8|90694.8|50
1640963170000|2021-12-31 15:06:10|90749.5|90699.5|90753.5|90703.5|90755|90705|90748.7|90698.7|41
1640963180000|2021-12-31 15:06:20|90753.7|90703.7|90748.9|90698.9|90753.7|90703.7|90748.7|90698.7|30
1640963190000|2021-12-31 15:06:30|90749.7|90699.7|90754.1|90704.1|90754.6|90704.6|90747.3|90697.3|40
1640963200000|2021-12-31 15:06:40|90754.5|90704.5|90762.9|90712.9|90764.5|90714.5|90754|90704|40
1640963210000|2021-12-31 15:06:50|90762.7|90712.7|90762.6|90712.6|90763.4|90713.4|90756.2|90706.2|46
1640963220000|2021-12-31 15:07:00|90761.5|90711.5|90747.3|90697.3|90762.3|90712.3|90743.7|90693.7|44
1640963230000|2021-12-31 15:07:10|90747.5|90697.5|90735.5|90685.5|90750.5|90700.5|90727.9|90677.9|63
1640963240000|2021-12-31 15:07:20|90737.9|90687.9|90747.2|90697.2|90751|90701|90736.2|90686.2|46
1640963250000|2021-12-31 15:07:30|90751|90701|90750.6|90700.6|90765|90715|90745.9|90695.9|58
1640963260000|2021-12-31 15:07:40|90750.9|90700.9|90754.4|90704.4|90754.4|90704.4|90748.9|90698.9|34
1640963270000|2021-12-31 15:07:50|90754.6|90704.6|90766.4|90716.4|90769.9|90719.9|90752.6|90702.6|51
1640963280000|2021-12-31 15:08:00|90766.3|90716.3|90756.8|90706.8|90766.3|90716.3|90749.1|90699.1|47
1640963290000|2021-12-31 15:08:10|90757.3|90707.3|90756.3|90706.3|90772.6|90722.6|90751.8|90701.8|63
1640963300000|2021-12-31 15:08:20|90756|90706|90749.2|90699.2|90764|90714|90744|90694|64
1640963310000|2021-12-31 15:08:30|90749.9|90699.9|90753|90703|90753.4|90703.4|90748.6|90698.6|28
1640963320000|2021-12-31 15:08:40|90753.3|90703.3|90766.2|90716.2|90766.2|90716.2|90753.3|90703.3|35
1640963330000|2021-12-31 15:08:50|90765.8|90715.8|90762.9|90712.9|90766.2|90716.2|90760.4|90710.4|38
1640963340000|2021-12-31 15:09:00|90763.3|90713.3|90748.1|90698.1|90769.5|90719.5|90744.9|90694.9|48
1640963350000|2021-12-31 15:09:10|90748.2|90698.2|90743.4|90693.4|90748.7|90698.7|90743|90693|38
1640963360000|2021-12-31 15:09:20|90743.7|90693.7|90743.7|90693.7|90746.7|90696.7|90742.3|90692.3|40
1640963370000|2021-12-31 15:09:30|90740.1|90690.1|90718.8|90668.8|90742.4|90692.4|90716.7|90666.7|52
1640963380000|2021-12-31 15:09:40|90715.2|90665.2|90724.7|90674.7|90726.8|90676.8|90712.7|90662.7|30
1640963390000|2021-12-31 15:09:50|90725.4|90675.4|90703.9|90653.9|90728.1|90678.1|90693.5|90643.5|59
1640963400000|2021-12-31 15:10:00|90704.7|90654.7|90708.5|90658.5|90711.9|90661.9|90701.6|90651.6|64
1640963410000|2021-12-31 15:10:10|90708.1|90658.1|90702.3|90652.3|90711.6|90661.6|90702.1|90652.1|37
1640963420000|2021-12-31 15:10:20|90702.5|90652.5|90704.9|90654.9|90707.1|90657.1|90702.5|90652.5|28
1640963430000|2021-12-31 15:10:30|90705|90655|90697.3|90647.3|90705|90655|90696.3|90646.3|39
1640963440000|2021-12-31 15:10:40|90698.1|90648.1|90694.1|90644.1|90700.7|90650.7|90693.8|90643.8|46
1640963450000|2021-12-31 15:10:50|90694|90644|90704.6|90654.6|90704.6|90654.6|90693.3|90643.3|39
1640963460000|2021-12-31 15:11:00|90704.4|90654.4|90699.1|90649.1|90705|90655|90698.7|90648.7|37
1640963470000|2021-12-31 15:11:10|90699.5|90649.5|90714.6|90664.6|90714.6|90664.6|90698.5|90648.5|30
1640963480000|2021-12-31 15:11:20|90714.2|90664.2|90711.1|90661.1|90714.2|90664.2|90709|90659|28
1640963490000|2021-12-31 15:11:30|90710.9|90660.9|90713.7|90663.7|90713.7|90663.7|90709|90659|28
1640963500000|2021-12-31 15:11:40|90713.3|90663.3|90692.3|90642.3|90713.3|90663.3|90691.4|90641.4|53
1640963510000|2021-12-31 15:11:50|90690.8|90640.8|90687.5|90637.5|90690.8|90640.8|90687.5|90637.5|33
1640963520000|2021-12-31 15:12:00|90687.3|90637.3|90695.1|90645.1|90703.7|90653.7|90687.2|90637.2|50
1640963530000|2021-12-31 15:12:10|90694.8|90644.8|90700.8|90650.8|90701.5|90651.5|90694.6|90644.6|45
1640963540000|2021-12-31 15:12:20|90700.3|90650.3|90703.4|90653.4|90704.1|90654.1|90700.3|90650.3|35
1640963550000|2021-12-31 15:12:30|90704.1|90654.1|90703.8|90653.8|90704.9|90654.9|90703.8|90653.8|29
1640963560000|2021-12-31 15:12:40|90704|90654|90695|90645|90707.1|90657.1|90694.7|90644.7|44
1640963570000|2021-12-31 15:12:50|90694.7|90644.7|90708.9|90658.9|90711|90661|90691.9|90641.9|47
1640963580000|2021-12-31 15:13:00|90710|90660|90710.1|90660.1|90710.2|90660.2|90708.4|90658.4|32
1640963590000|2021-12-31 15:13:10|90709.6|90659.6|90706.1|90656.1|90711.6|90661.6|90705.5|90655.5|35
1640963600000|2021-12-31 15:13:20|90705.9|90655.9|90698.7|90648.7|90705.9|90655.9|90698.3|90648.3|50
1640963610000|2021-12-31 15:13:30|90697.7|90647.7|90686.5|90636.5|90699.3|90649.3|90683.5|90633.5|57
1640963620000|2021-12-31 15:13:40|90685.4|90635.4|90690.9|90640.9|90693.6|90643.6|90685.4|90635.4|41
1640963630000|2021-12-31 15:13:50|90691.3|90641.3|90687.2|90637.2|90691.9|90641.9|90687.2|90637.2|28
1640963640000|2021-12-31 15:14:00|90687.3|90637.3|90686.9|90636.9|90687.9|90637.9|90686|90636|25
1640963650000|2021-12-31 15:14:10|90687.4|90637.4|90687.8|90637.8|90694.2|90644.2|90681.3|90631.3|48
1640963660000|2021-12-31 15:14:20|90687.5|90637.5|90695.1|90645.1|90696.8|90646.8|90687.5|90637.5|48
1640963670000|2021-12-31 15:14:30|90695.3|90645.3|90690.5|90640.5|90697.5|90647.5|90686.6|90636.6|47
1640963680000|2021-12-31 15:14:40|90690.7|90640.7|90690.7|90640.7|90691.5|90641.5|90690.2|90640.2|27
1640963690000|2021-12-31 15:14:50|90690.9|90640.9|90707.4|90657.4|90710.1|90660.1|90690.7|90640.7|49
1640963700000|2021-12-31 15:15:00|90707.1|90657.1|90701.9|90651.9|90716.3|90666.3|90697.7|90647.7|51
1640963710000|2021-12-31 15:15:10|90702.4|90652.4|90716.5|90666.5|90716.5|90666.5|90700.4|90650.4|43
1640963720000|2021-12-31 15:15:20|90716.2|90666.2|90699.4|90649.4|90716.5|90666.5|90698.4|90648.4|39
1640963730000|2021-12-31 15:15:30|90699.3|90649.3|90699.4|90649.4|90699.4|90649.4|90697.6|90647.6|23
1640963740000|2021-12-31 15:15:40|90699.2|90649.2|90688.2|90638.2|90700|90650|90685.6|90635.6|38
1640963750000|2021-12-31 15:15:50|90688.1|90638.1|90685.8|90635.8|90691.6|90641.6|90684.2|90634.2|45
1640963760000|2021-12-31 15:16:00|90686|90636|90680.3|90630.3|90689.7|90639.7|90680.3|90630.3|42
1640963770000|2021-12-31 15:16:10|90680.4|90630.4|90674.1|90624.1|90680.5|90630.5|90673.9|90623.9|29
1640963780000|2021-12-31 15:16:20|90674.6|90624.6|90674.1|90624.1|90684.3|90634.3|90672.6|90622.6|36
1640963790000|2021-12-31 15:16:30|90674.2|90624.2|90671.8|90621.8|90674.4|90624.4|90671.7|90621.7|22
1640963800000|2021-12-31 15:16:40|90673.9|90623.9|90684.6|90634.6|90688.9|90638.9|90673.9|90623.9|31
1640963810000|2021-12-31 15:16:50|90685|90635|90686.8|90636.8|90686.8|90636.8|90683.3|90633.3|26
1640963820000|2021-12-31 15:17:00|90686.3|90636.3|90673.1|90623.1|90687.5|90637.5|90672|90622|47
1640963830000|2021-12-31 15:17:10|90672.8|90622.8|90667.8|90617.8|90673.1|90623.1|90664.8|90614.8|35
1640963840000|2021-12-31 15:17:20|90668.1|90618.1|90664.4|90614.4|90668.3|90618.3|90664.4|90614.4|33
1640963850000|2021-12-31 15:17:30|90664.5|90614.5|90666.3|90616.3|90666.4|90616.4|90664.5|90614.5|20
1640963860000|2021-12-31 15:17:40|90666.1|90616.1|90672.9|90622.9|90673.3|90623.3|90666.1|90616.1|24
1640963870000|2021-12-31 15:17:50|90673.2|90623.2|90680|90630|90686.2|90636.2|90672.6|90622.6|29
1640963880000|2021-12-31 15:18:00|90680.5|90630.5|90686.8|90636.8|90688.7|90638.7|90680.5|90630.5|35
1640963890000|2021-12-31 15:18:10|90685.8|90635.8|90684.2|90634.2|90689.3|90639.3|90684.2|90634.2|51
1640963900000|2021-12-31 15:18:20|90684.4|90634.4|90684.9|90634.9|90685.7|90635.7|90684.3|90634.3|32
1640963910000|2021-12-31 15:18:30|90684.6|90634.6|90683.9|90633.9|90685.7|90635.7|90682.8|90632.8|38
1640963920000|2021-12-31 15:18:40|90683.4|90633.4|90672.3|90622.3|90685.4|90635.4|90667.6|90617.6|39
1640963930000|2021-12-31 15:18:50|90672.5|90622.5|90667|90617|90673.7|90623.7|90666.5|90616.5|32
1640963940000|2021-12-31 15:19:00|90667.2|90617.2|90666.5|90616.5|90667.5|90617.5|90664.7|90614.7|26
1640963950000|2021-12-31 15:19:10|90666.3|90616.3|90672.3|90622.3|90673.2|90623.2|90664.9|90614.9|45
1640963960000|2021-12-31 15:19:20|90672.2|90622.2|90672.2|90622.2|90674|90624|90666.7|90616.7|40
1640963970000|2021-12-31 15:19:30|90670.7|90620.7|90672.9|90622.9|90674|90624|90670.6|90620.6|44
1640963980000|2021-12-31 15:19:40|90672.2|90622.2|90665.8|90615.8|90672.6|90622.6|90662.2|90612.2|46
1640963990000|2021-12-31 15:19:50|90666.5|90616.5|90664.5|90614.5|90668.3|90618.3|90661.6|90611.6|35
1640964000000|2021-12-31 15:20:00|90664.8|90614.8|90665.8|90615.8|90666.6|90616.6|90663.1|90613.1|24
1640964010000|2021-12-31 15:20:10|90665.6|90615.6|90666.3|90616.3|90667|90617|90663.9|90613.9|35
1640964020000|2021-12-31 15:20:20|90666.9|90616.9|90667.8|90617.8|90668.9|90618.9|90664.4|90614.4|27
1640964030000|2021-12-31 15:20:30|90667.7|90617.7|90669.9|90619.9|90671.9|90621.9|90666.7|90616.7|35
1640964040000|2021-12-31 15:20:40|90669.7|90619.7|90677.6|90627.6|90678.1|90628.1|90668.5|90618.5|45
1640964050000|2021-12-31 15:20:50|90677.8|90627.8|90680.4|90630.4|90680.5|90630.5|90677.5|90627.5|27
1640964060000|2021-12-31 15:21:00|90680.3|90630.3|90685.1|90635.1|90689.2|90639.2|90679.6|90629.6|45
1640964070000|2021-12-31 15:21:10|90685.9|90635.9|90686.5|90636.5|90687.1|90637.1|90685.4|90635.4|15
1640964080000|2021-12-31 15:21:20|90685.9|90635.9|90674.6|90624.6|90687.3|90637.3|90673.9|90623.9|26
1640964090000|2021-12-31 15:21:30|90673.9|90623.9|90669.8|90619.8|90674.8|90624.8|90667.6|90617.6|30
1640964100000|2021-12-31 15:21:40|90670.1|90620.1|90673.2|90623.2|90673.7|90623.7|90670.1|90620.1|25
1640964110000|2021-12-31 15:21:50|90673.1|90623.1|90662.4|90612.4|90673.5|90623.5|90662|90612|42
1640964120000|2021-12-31 15:22:00|90662.6|90612.6|90654|90604|90662.6|90612.6|90653.2|90603.2|43
1640964130000|2021-12-31 15:22:10|90654.1|90604.1|90658.1|90608.1|90658.4|90608.4|90654.1|90604.1|45
1640964140000|2021-12-31 15:22:20|90658.6|90608.6|90663.8|90613.8|90663.8|90613.8|90658.6|90608.6|28
1640964150000|2021-12-31 15:22:30|90663.6|90613.6|90669.3|90619.3|90669.7|90619.7|90663.5|90613.5|21
1640964160000|2021-12-31 15:22:40|90668.8|90618.8|90663|90613|90668.8|90618.8|90656.2|90606.2|41
1640964170000|2021-12-31 15:22:50|90662.8|90612.8|90666.3|90616.3|90666.3|90616.3|90662.4|90612.4|30
1640964180000|2021-12-31 15:23:00|90665.9|90615.9|90668.8|90618.8|90669|90619|90663.2|90613.2|31
1640964190000|2021-12-31 15:23:10|90668.6|90618.6|90671.8|90621.8|90672|90622|90668.4|90618.4|52
1640964200000|2021-12-31 15:23:20|90671.3|90621.3|90676.8|90626.8|90681|90631|90671.3|90621.3|35
1640964210000|2021-12-31 15:23:30|90676.5|90626.5|90672.6|90622.6|90676.9|90626.9|90670.7|90620.7|30
1640964220000|2021-12-31 15:23:40|90671|90621|90663.3|90613.3|90671.5|90621.5|90662.9|90612.9|36
1640964230000|2021-12-31 15:23:50|90663.1|90613.1|90664.4|90614.4|90664.6|90614.6|90662.2|90612.2|33
1640964240000|2021-12-31 15:24:00|90664.7|90614.7|90655.9|90605.9|90664.8|90614.8|90654.8|90604.8|35
1640964250000|2021-12-31 15:24:10|90656.2|90606.2|90655.2|90605.2|90656.7|90606.7|90655|90605|41
1640964260000|2021-12-31 15:24:20|90655.3|90605.3|90655.1|90605.1|90655.5|90605.5|90653.2|90603.2|27
1640964270000|2021-12-31 15:24:30|90654.7|90604.7|90651.1|90601.1|90655|90605|90650.3|90600.3|25
1640964280000|2021-12-31 15:24:40|90651.3|90601.3|90669.6|90619.6|90672.1|90622.1|90651.3|90601.3|43
1640964290000|2021-12-31 15:24:50|90669.5|90619.5|90673.1|90623.1|90673.2|90623.2|90669.5|90619.5|32
1640964300000|2021-12-31 15:25:00|90673|90623|90670.1|90620.1|90673|90623|90667.8|90617.8|40
1640964310000|2021-12-31 15:25:10|90670.3|90620.3|90659.3|90609.3|90670.4|90620.4|90658.2|90608.2|45
1640964320000|2021-12-31 15:25:20|90659.4|90609.4|90652.9|90602.9|90660.7|90610.7|90644.2|90594.2|53
1640964330000|2021-12-31 15:25:30|90653.2|90603.2|90660.8|90610.8|90661.1|90611.1|90649.7|90599.7|44
1640964340000|2021-12-31 15:25:40|90661.2|90611.2|90673|90623|90674.1|90624.1|90661.2|90611.2|42
1640964350000|2021-12-31 15:25:50|90673.8|90623.8|90673.5|90623.5|90674.7|90624.7|90672.6|90622.6|28
1640964360000|2021-12-31 15:26:00|90672.2|90622.2|90666.7|90616.7|90672.6|90622.6|90666|90616|58
1640964370000|2021-12-31 15:26:10|90666.1|90616.1|90675.8|90625.8|90676.1|90626.1|90665.6|90615.6|36
1640964380000|2021-12-31 15:26:20|90676.2|90626.2|90671.3|90621.3|90687|90637|90669.5|90619.5|46
1640964390000|2021-12-31 15:26:30|90670.9|90620.9|90669.1|90619.1|90673.5|90623.5|90668.6|90618.6|38
1640964400000|2021-12-31 15:26:40|90669.2|90619.2|90672.4|90622.4|90673.3|90623.3|90669.2|90619.2|30
1640964410000|2021-12-31 15:26:50|90672.2|90622.2|90663.8|90613.8|90672.7|90625.4|90650.4|90613.8|27
1640964420000|2021-12-31 15:27:00|90663.7|90613.7|90667.8|90617.8|90669.3|90619.3|90662.5|90612.5|33
1640964430000|2021-12-31 15:27:10|90668.1|90618.1|90667.7|90617.7|90668.1|90618.1|90667|90617|19
1640964440000|2021-12-31 15:27:20|90667.8|90617.8|90672.7|90622.7|90672.7|90622.7|90667.3|90617.3|45
1640964450000|2021-12-31 15:27:30|90672.8|90622.8|90677.1|90627.1|90677.5|90627.5|90671.9|90621.9|40
1640964460000|2021-12-31 15:27:40|90682.1|90632.1|90684.2|90634.2|90684.5|90634.5|90679.4|90629.4|39
1640964470000|2021-12-31 15:27:50|90684.3|90634.3|90666|90616|90684.3|90634.3|90664.5|90614.5|40
1640964480000|2021-12-31 15:28:00|90666.4|90616.4|90655.6|90605.6|90666.4|90616.4|90655.5|90605.5|36
1640964490000|2021-12-31 15:28:10|90655.8|90605.8|90656.8|90606.8|90666.4|90616.4|90655.4|90605.4|43
1640964500000|2021-12-31 15:28:20|90656.7|90606.7|90657|90607|90664.3|90614.3|90655.3|90605.3|49
1640964510000|2021-12-31 15:28:30|90657.1|90607.1|90655.2|90605.2|90657.1|90607.1|90645.7|90595.7|42
1640964520000|2021-12-31 15:28:40|90654.7|90604.7|90658.1|90608.1|90660.5|90610.5|90654.7|90604.7|40
1640964530000|2021-12-31 15:28:50|90657.9|90607.9|90662.4|90612.4|90662.5|90612.5|90657.4|90607.4|32
1640964540000|2021-12-31 15:29:00|90662.8|90612.8|90653.7|90603.7|90662.8|90612.8|90649.8|90599.8|52
1640964550000|2021-12-31 15:29:10|90653.1|90603.1|90654.1|90604.1|90655.7|90605.7|90652.9|90602.9|32
1640964560000|2021-12-31 15:29:20|90654.4|90604.4|90639|90589|90654.5|90604.5|90638.4|90588.4|48
1640964570000|2021-12-31 15:29:30|90639.4|90589.4|90629|90579|90639.4|90589.4|90624.2|90574.2|51
1640964580000|2021-12-31 15:29:40|90628.9|90578.9|90619.8|90569.8|90631.3|90581.3|90616.7|90566.7|60
1640964590000|2021-12-31 15:29:50|90620.3|90570.3|90613.4|90563.4|90622.1|90572.1|90605.6|90555.6|55
1640964600000|2021-12-31 15:30:00|90611.1|90561.1|90600.1|90550.1|90611.1|90561.1|90600.1|90550.1|60
1640964610000|2021-12-31 15:30:10|90600.2|90550.2|90598.5|90548.5|90602.8|90552.8|90594.7|90544.7|45
1640964620000|2021-12-31 15:30:20|90598.6|90548.6|90605.1|90555.1|90605.7|90555.7|90597.6|90547.6|44
1640964630000|2021-12-31 15:30:30|90605.5|90555.5|90604.4|90554.4|90606.6|90556.6|90603.4|90553.4|36
1640964640000|2021-12-31 15:30:40|90604|90554|90605.5|90555.5|90605.5|90555.5|90604|90554|21
1640964650000|2021-12-31 15:30:50|90605.9|90555.9|90610.1|90560.1|90610.4|90560.4|90605.7|90555.7|30
1640964660000|2021-12-31 15:31:00|90609.8|90559.8|90607.8|90557.8|90611.1|90561.1|90607.8|90557.8|21
1640964670000|2021-12-31 15:31:10|90608|90558|90607.5|90557.5|90608|90558|90606.7|90556.7|30
1640964680000|2021-12-31 15:31:20|90607.9|90557.9|90603.4|90553.4|90611.9|90568|90593|90550.7|43
1640964690000|2021-12-31 15:31:30|90603.1|90553.1|90604.3|90554.3|90607.1|90557.1|90601.8|90551.8|39
1640964700000|2021-12-31 15:31:40|90606|90556|90617.7|90567.7|90617.7|90567.7|90606|90556|65
1640964710000|2021-12-31 15:31:50|90618.3|90568.3|90603.2|90553.2|90618.7|90568.7|90602.4|90552.4|53
1640964720000|2021-12-31 15:32:00|90601.9|90551.9|90606.9|90556.9|90608.1|90558.1|90601.9|90551.9|30
1640964730000|2021-12-31 15:32:10|90606.6|90556.6|90605.6|90555.6|90607.4|90557.4|90605.2|90555.2|24
1640964740000|2021-12-31 15:32:20|90605.8|90555.8|90604.3|90554.3|90605.8|90555.8|90602.1|90552.1|37
1640964750000|2021-12-31 15:32:30|90592.1|90567.1|90604.4|90554.4|90604.9|90567.1|90592.1|90552.6|44
1640964760000|2021-12-31 15:32:40|90604.3|90554.3|90595.4|90545.4|90605.7|90555.7|90587.1|90537.1|49
1640964770000|2021-12-31 15:32:50|90587|90537|90577.7|90527.7|90587|90537|90568.5|90518.5|59
1640964780000|2021-12-31 15:33:00|90577.5|90527.5|90572.3|90522.3|90578|90528|90570.1|90520.1|51
1640964790000|2021-12-31 15:33:10|90572.2|90522.2|90573.7|90523.7|90573.8|90523.8|90571.4|90521.4|36
1640964800000|2021-12-31 15:33:20|90573.6|90523.6|90574|90524|90575.1|90525.1|90571.7|90521.7|29
1640964810000|2021-12-31 15:33:30|90573.7|90523.7|90564.6|90514.6|90573.8|90523.8|90558.2|90508.2|52
1640964820000|2021-12-31 15:33:40|90563.1|90513.1|90560.5|90510.5|90566.1|90516.1|90560.5|90510.5|35
1640964830000|2021-12-31 15:33:50|90560.4|90510.4|90561.7|90511.7|90562.4|90512.4|90560.2|90510.2|31
1640964840000|2021-12-31 15:34:00|90561.5|90511.5|90556.3|90506.3|90562|90512|90554.3|90504.3|50
1640964850000|2021-12-31 15:34:10|90555.8|90505.8|90561.5|90511.5|90562.4|90512.4|90554.2|90504.2|35
1640964860000|2021-12-31 15:34:20|90560.2|90510.2|90551.1|90501.1|90564.2|90514.2|90548.3|90498.3|48
1640964870000|2021-12-31 15:34:30|90551.3|90501.3|90545|90495|90551.3|90501.3|90543.5|90493.5|46
1640964880000|2021-12-31 15:34:40|90545.4|90495.4|90548|90498|90548|90498|90543.6|90493.6|34
1640964890000|2021-12-31 15:34:50|90548.1|90498.1|90556.1|90506.1|90558.7|90508.7|90544.7|90494.7|55
1640964900000|2021-12-31 15:35:00|90555.7|90505.7|90557.2|90507.2|90560.2|90510.2|90548.5|90498.5|57
1640964910000|2021-12-31 15:35:10|90558.3|90508.3|90566.5|90516.5|90566.5|90516.5|90557.4|90507.4|48
1640964920000|2021-12-31 15:35:20|90566.7|90516.7|90565.6|90515.6|90573.9|90523.9|90565.6|90515.6|46
1640964930000|2021-12-31 15:35:30|90565.7|90515.7|90564|90514|90568.5|90518.5|90563.5|90513.5|38
1640964940000|2021-12-31 15:35:40|90563.7|90513.7|90554.3|90504.3|90563.9|90513.9|90548.6|90498.6|48
1640964950000|2021-12-31 15:35:50|90553.9|90503.9|90552.3|90502.3|90555.4|90505.4|90551.7|90501.7|31
1640964960000|2021-12-31 15:36:00|90551.5|90501.5|90551.9|90501.9|90553.6|90503.6|90551.2|90501.2|33
1640964970000|2021-12-31 15:36:10|90550.7|90500.7|90572.7|90522.7|90575.6|90525.6|90549.5|90499.5|51
1640964980000|2021-12-31 15:36:20|90572.1|90522.1|90582|90532|90582|90532|90571.1|90521.1|41
1640964990000|2021-12-31 15:36:30|90585.6|90535.6|90587.9|90537.9|90588.9|90538.9|90585.2|90535.2|53
1640965000000|2021-12-31 15:36:40|90589|90539|90594.1|90544.1|90594.3|90544.3|90583.3|90533.3|39
1640965010000|2021-12-31 15:36:50|90592.7|90542.7|90599.5|90549.5|90599.8|90549.8|90590.5|90540.5|55
1640965020000|2021-12-31 15:37:00|90599.7|90549.7|90608|90558|90611|90561|90599.7|90549.7|54
1640965030000|2021-12-31 15:37:10|90611.2|90561.2|90615.2|90565.2|90616.5|90566.5|90609.1|90559.1|51
1640965040000|2021-12-31 15:37:20|90615.8|90565.8|90604|90554|90616.6|90566.6|90602.4|90552.4|37
1640965050000|2021-12-31 15:37:30|90603.4|90553.4|90602.3|90552.3|90604.8|90554.8|90599.6|90549.6|44
1640965060000|2021-12-31 15:37:40|90602.5|90552.5|90604.4|90554.4|90608.6|90558.6|90599.9|90549.9|47
1640965070000|2021-12-31 15:37:50|90605.9|90555.9|90609.1|90559.1|90609.1|90559.1|90605.7|90555.7|33
1640965080000|2021-12-31 15:38:00|90609.4|90559.4|90612.1|90562.1|90614.2|90564.2|90606.8|90556.8|33
1640965090000|2021-12-31 15:38:10|90612.4|90562.4|90610|90560|90612.9|90562.9|90606.5|90556.5|31
1640965100000|2021-12-31 15:38:20|90610.1|90560.1|90605.8|90555.8|90611|90561|90604.1|90554.1|34
1640965110000|2021-12-31 15:38:30|90608.1|90558.1|90631.6|90581.6|90632.9|90582.9|90608|90558|47
1640965120000|2021-12-31 15:38:40|90631.9|90581.9|90634.1|90584.1|90634.2|90584.2|90631.1|90581.1|27
1640965130000|2021-12-31 15:38:50|90636.1|90586.1|90632|90582|90637.6|90587.6|90631.7|90581.7|34
1640965140000|2021-12-31 15:39:00|90631.5|90581.5|90650.2|90600.2|90651.2|90601.2|90631.5|90581.5|50
1640965150000|2021-12-31 15:39:10|90650.5|90600.5|90656.1|90606.1|90656.1|90606.1|90650.1|90600.1|48
1640965160000|2021-12-31 15:39:20|90656.2|90606.2|90682.5|90632.5|90684.1|90634.1|90656.2|90606.2|54
1640965170000|2021-12-31 15:39:30|90683.2|90633.2|90688.2|90638.2|90689.3|90639.3|90679.6|90629.6|47
1640965180000|2021-12-31 15:39:40|90688.1|90638.1|90681.4|90631.4|90688.2|90638.2|90678.7|90628.7|45
1640965190000|2021-12-31 15:39:50|90681.8|90631.8|90682.2|90632.2|90686.9|90636.9|90681.3|90631.3|38
1640965200000|2021-12-31 15:40:00|90682.7|90632.7|90682.2|90632.2|90686.1|90636.1|90681.1|90631.1|33
1640965210000|2021-12-31 15:40:10|90681.6|90631.6|90679.8|90629.8|90684|90634|90676.6|90626.6|40
1640965220000|2021-12-31 15:40:20|90680|90630|90680.1|90630.1|90685.7|90635.7|90677.7|90627.7|51
1640965230000|2021-12-31 15:40:30|90680.2|90630.2|90682.1|90632.1|90686.5|90636.5|90678.5|90628.5|41
1640965240000|2021-12-31 15:40:40|90682.7|90632.7|90679.3|90629.3|90687.7|90637.7|90678.2|90628.2|48
1640965250000|2021-12-31 15:40:50|90679.1|90629.1|90687.4|90637.4|90690.3|90640.3|90679|90629|52
1640965260000|2021-12-31 15:41:00|90687.7|90637.7|90703.2|90653.2|90708.6|90658.6|90687.7|90637.7|51
1640965270000|2021-12-31 15:41:10|90704.3|90654.3|90703.2|90653.2|90707.8|90657.8|90695.7|90645.7|57
1640965280000|2021-12-31 15:41:20|90702.7|90652.7|90711.1|90661.1|90711.9|90661.9|90702.6|90652.6|51
1640965290000|2021-12-31 15:41:30|90711|90661|90712.7|90662.7|90714.9|90664.9|90710.4|90660.4|27
1640965300000|2021-12-31 15:41:40|90711.1|90661.1|90705.1|90655.1|90712|90662|90704.7|90654.7|39
1640965310000|2021-12-31 15:41:50|90705.2|90655.2|90694.4|90644.4|90717.3|90667.3|90694.4|90644.4|57
1640965320000|2021-12-31 15:42:00|90694.5|90644.5|90691.2|90641.2|90697|90647|90689.7|90639.7|36
1640965330000|2021-12-31 15:42:10|90691.8|90641.8|90697.1|90647.1|90703.8|90653.8|90691.8|90641.8|47
1640965340000|2021-12-31 15:42:20|90696.8|90646.8|90655.6|90605.6|90699.6|90649.6|90649|90599|65
1640965350000|2021-12-31 15:42:30|90655.5|90605.5|90627.5|90577.5|90655.5|90605.5|90626.5|90576.5|52
1640965360000|2021-12-31 15:42:40|90628.8|90578.8|90642.8|90592.8|90642.8|90592.8|90627.5|90577.5|52
1640965370000|2021-12-31 15:42:50|90644|90594|90643|90593|90650.9|90600.9|90639.9|90589.9|59
1640965380000|2021-12-31 15:43:00|90643.4|90593.4|90639.4|90589.4|90647.4|90597.4|90637.1|90587.1|47
1640965390000|2021-12-31 15:43:10|90638.6|90588.6|90609.2|90559.2|90647.7|90597.7|90609.2|90559.2|49
1640965400000|2021-12-31 15:43:20|90603.5|90553.5|90596.9|90546.9|90607|90557|90585.7|90535.7|61
1640965410000|2021-12-31 15:43:30|90600.6|90550.6|90605.4|90555.4|90615.5|90565.5|90596.2|90546.2|77
1640965420000|2021-12-31 15:43:40|90612|90562|90587.7|90537.7|90614.8|90564.8|90575.3|90525.3|70
1640965430000|2021-12-31 15:43:50|90587.4|90537.4|90592.4|90542.4|90599.8|90545|90578.7|90528.3|77
1640965440000|2021-12-31 15:44:00|90588.4|90538.4|90584.6|90534.6|90603.1|90553.1|90575.6|90525.6|74
1640965450000|2021-12-31 15:44:10|90584.5|90534.5|90589.6|90539.6|90595.5|90545.5|90573.5|90523.5|58
1640965460000|2021-12-31 15:44:20|90588.7|90538.7|90603|90553|90603|90553|90588.2|90538.2|58
1640965470000|2021-12-31 15:44:30|90603.1|90553.1|90582|90532|90607.3|90557.3|90579.1|90529.1|55
1640965480000|2021-12-31 15:44:40|90582.6|90532.6|90571.9|90521.9|90582.6|90532.6|90570.4|90520.4|53
1640965490000|2021-12-31 15:44:50|90571.3|90521.3|90550.1|90500.1|90572.1|90522.1|90544.6|90494.6|60
1640965500000|2021-12-31 15:45:00|90548.6|90498.6|90540.1|90490.1|90562.8|90512.8|90536.5|90486.5|60
1640965510000|2021-12-31 15:45:10|90540.4|90490.4|90496.4|90446.4|90545.2|90495.2|90483.9|90433.9|64
1640965520000|2021-12-31 15:45:20|90495.8|90445.8|90490.7|90440.7|90510.6|90450.3|90480.8|90426.6|73
1640965530000|2021-12-31 15:45:30|90489.3|90439.3|90494.3|90444.3|90509.1|90459.1|90489|90439|72
1640965540000|2021-12-31 15:45:40|90493.9|90443.9|90503.2|90453.2|90513.4|90463.4|90491.4|90441.4|42
1640965550000|2021-12-31 15:45:50|90509|90459|90544|90494|90546.5|90496.5|90501.8|90444.3|71
1640965560000|2021-12-31 15:46:00|90544.4|90494.4|90548.5|90498.5|90552.5|90502.5|90543.4|90493.4|65
1640965570000|2021-12-31 15:46:10|90548.8|90498.8|90545.1|90495.1|90549.9|90499.9|90544.8|90494.8|32
1640965580000|2021-12-31 15:46:20|90544.8|90494.8|90546.6|90496.6|90550.5|90500.5|90544.5|90494.5|39
1640965590000|2021-12-31 15:46:30|90547.7|90497.7|90542.8|90492.8|90551.8|90501.8|90539.7|90489.7|49
1640965600000|2021-12-31 15:46:40|90541.8|90491.8|90544.6|90494.6|90544.7|90494.7|90540.5|90490.5|35
1640965610000|2021-12-31 15:46:50|90544.1|90494.1|90542.8|90492.8|90544.9|90494.9|90542.8|90492.8|33
1640965620000|2021-12-31 15:47:00|90543.1|90493.1|90544|90494|90554.4|90504.4|90537.2|90487.2|57
1640965630000|2021-12-31 15:47:10|90544.4|90494.4|90548.3|90498.3|90548.9|90498.9|90544.2|90494.2|44
1640965640000|2021-12-31 15:47:20|90548.4|90498.4|90556.1|90506.1|90556.4|90506.4|90548.4|90498.4|52
1640965650000|2021-12-31 15:47:30|90556.3|90506.3|90571.2|90521.2|90575|90525|90555.9|90505.9|58
1640965660000|2021-12-31 15:47:40|90571.4|90521.4|90589.7|90539.7|90589.9|90539.9|90570.8|90520.8|69
1640965670000|2021-12-31 15:47:50|90589.4|90539.4|90605.3|90555.3|90605.3|90555.3|90588.9|90538.9|65
1640965680000|2021-12-31 15:48:00|90605.2|90555.2|90575.9|90525.9|90606.2|90556.2|90568.2|90518.2|66
1640965690000|2021-12-31 15:48:10|90576.1|90526.1|90570.3|90520.3|90576.5|90526.5|90570.2|90520.2|32
1640965700000|2021-12-31 15:48:20|90570.5|90520.5|90576.9|90526.9|90582.5|90532.5|90565.7|90515.7|67
1640965710000|2021-12-31 15:48:30|90576.6|90526.6|90570.3|90520.3|90576.6|90526.6|90553.9|90503.9|77
1640965720000|2021-12-31 15:48:40|90571.8|90521.8|90563.8|90513.8|90572.7|90522.7|90549.5|90499.5|66
1640965730000|2021-12-31 15:48:50|90564|90514|90564.6|90514.6|90565.1|90515.1|90562.9|90512.9|31
1640965740000|2021-12-31 15:49:00|90562.9|90512.9|90593.8|90543.8|90602.8|90552.8|90562.7|90512.7|66
1640965750000|2021-12-31 15:49:10|90594.1|90544.1|90613.1|90563.1|90613.1|90563.1|90584|90534|62
1640965760000|2021-12-31 15:49:20|90612.5|90562.5|90610.1|90560.1|90612.9|90562.9|90604.4|90554.4|45
1640965770000|2021-12-31 15:49:30|90609.9|90559.9|90610.6|90560.6|90614.2|90564.2|90609.3|90559.3|37
1640965780000|2021-12-31 15:49:40|90610.9|90560.9|90600.1|90550.1|90611.3|90561.3|90572.5|90522.5|63
1640965790000|2021-12-31 15:49:50|90597.6|90547.6|90587.4|90537.4|90598.4|90548.4|90580.6|90530.6|63
1640965800000|2021-12-31 15:50:00|90587.2|90537.2|90608.6|90558.6|90608.6|90558.6|90585.4|90535.4|53
1640965810000|2021-12-31 15:50:10|90611.6|90561.6|90651.3|90601.3|90665.3|90615.3|90611.6|90561.6|73
1640965820000|2021-12-31 15:50:20|90651.4|90601.4|90653.1|90603.1|90672.9|90622.9|90640.8|90590.8|71
1640965830000|2021-12-31 15:50:30|90648.3|90598.3|90654.8|90604.8|90663.1|90613.1|90640.8|90590.8|69
1640965840000|2021-12-31 15:50:40|90655.9|90605.9|90657.2|90607.2|90659.7|90609.7|90648.9|90598.9|63
1640965850000|2021-12-31 15:50:50|90657.6|90607.6|90661.1|90611.1|90665.7|90615.7|90656.6|90606.6|41
1640965860000|2021-12-31 15:51:00|90660.6|90610.6|90675.9|90625.9|90676|90626|90653.4|90603.4|56
1640965870000|2021-12-31 15:51:10|90676.2|90626.2|90700.9|90650.9|90708.9|90658.9|90675.1|90625.1|62
1640965880000|2021-12-31 15:51:20|90696.6|90646.6|90692.1|90642.1|90698.2|90648.2|90692.1|90642.1|49
1640965890000|2021-12-31 15:51:30|90692|90642|90674|90624|90693.7|90643.7|90674|90624|57
1640965900000|2021-12-31 15:51:40|90675.1|90625.1|90671.9|90621.9|90680.2|90630.2|90671.9|90621.9|54
1640965910000|2021-12-31 15:51:50|90671.8|90621.8|90657.8|90607.8|90672|90622|90656.8|90606.8|56
1640965920000|2021-12-31 15:52:00|90659.1|90609.1|90637.2|90587.2|90661|90611|90635.8|90585.8|65
1640965930000|2021-12-31 15:52:10|90637.3|90587.3|90637.6|90587.6|90651.4|90601.4|90635.6|90585.6|60
1640965940000|2021-12-31 15:52:20|90638|90588|90637.6|90587.6|90640.1|90590.1|90621.6|90571.6|58
1640965950000|2021-12-31 15:52:30|90636.3|90586.3|90643.7|90593.7|90644.2|90594.2|90634.1|90584.1|61
1640965960000|2021-12-31 15:52:40|90646|90596|90674.2|90624.2|90674.2|90624.2|90642|90592|52
1640965970000|2021-12-31 15:52:50|90669.3|90619.3|90680.8|90630.8|90713.2|90657|90666.8|90616.8|78
1640965980000|2021-12-31 15:53:00|90684.9|90634.9|90677.9|90627.9|90690.9|90640.9|90672.6|90622.6|77
1640965990000|2021-12-31 15:53:10|90680.1|90630.1|90677.5|90627.5|90681.7|90631.7|90669.3|90619.3|50
1640966000000|2021-12-31 15:53:20|90677.6|90627.6|90642.6|90592.6|90677.6|90627.6|90642.6|90592.6|70
1640966010000|2021-12-31 15:53:30|90644.8|90594.8|90674.9|90624.9|90674.9|90624.9|90644|90594|64
1640966020000|2021-12-31 15:53:40|90671.5|90621.5|90658.3|90608.3|90677.3|90627.3|90640.2|90590.2|71
1640966030000|2021-12-31 15:53:50|90655.5|90605.5|90658.2|90608.2|90668.5|90618.5|90653.2|90603.2|61
1640966040000|2021-12-31 15:54:00|90656.3|90606.3|90638.1|90588.1|90664.8|90614.8|90620.1|90570.1|70
1640966050000|2021-12-31 15:54:10|90628.9|90578.9|90595.8|90545.8|90628.9|90578.9|90582.9|90532.9|64
1640966060000|2021-12-31 15:54:20|90596.5|90546.5|90627.2|90577.2|90627.2|90577.2|90594.4|90544.4|50
1640966070000|2021-12-31 15:54:30|90626.9|90576.9|90617.8|90567.8|90640|90590|90614.1|90561.6|69
1640966080000|2021-12-31 15:54:40|90618|90568|90655|90605|90656.5|90606.5|90603.7|90553.5|71
1640966090000|2021-12-31 15:54:50|90656.6|90606.6|90649.7|90599.7|90658|90608|90648.8|90598.8|47
1640966100000|2021-12-31 15:55:00|90650.1|90600.1|90648.4|90598.4|90652.6|90602.6|90638.1|90588.1|73
1640966110000|2021-12-31 15:55:10|90648.1|90598.1|90650.5|90600.5|90650.8|90600.8|90638|90588|65
1640966120000|2021-12-31 15:55:20|90650.4|90600.4|90637.4|90587.4|90650.9|90600.9|90637.4|90587.4|59
1640966130000|2021-12-31 15:55:30|90644.6|90594.6|90569|90489.1|90644.7|90594.7|90548.8|90473.3|69
1640966140000|2021-12-31 15:55:40|90563|90490.1|90539|90489|90569.7|90501.7|90535.1|90473.7|77
1640966150000|2021-12-31 15:55:50|90541.3|90491.3|90499.6|90449.6|90544.4|90494.4|90499|90449|76
1640966160000|2021-12-31 15:56:00|90501|90451|90455.7|90351.7|90505.5|90453.7|90455.7|90351.7|76
1640966170000|2021-12-31 15:56:10|90460.6|90356.6|90461.3|90411.3|90493.9|90427.8|90435.6|90356.6|80
1640966180000|2021-12-31 15:56:20|90461.9|90411.9|90460.9|90410.9|90480.6|90430.6|90457.9|90407.9|66
1640966190000|2021-12-31 15:56:30|90460|90410|90455.4|90405.4|90462.3|90412.3|90452.4|90402.4|60
1640966200000|2021-12-31 15:56:40|90453.8|90403.8|90444.1|90394.1|90453.8|90403.8|90435.1|90385.1|64
1640966210000|2021-12-31 15:56:50|90445.1|90395.1|90471.9|90421.9|90472.4|90422.4|90438.8|90388.8|69
1640966220000|2021-12-31 15:57:00|90471.8|90421.8|90474.4|90424.4|90482|90432|90471.7|90421.7|68
1640966230000|2021-12-31 15:57:10|90474.3|90424.3|90486.7|90436.7|90492.7|90442.7|90474.3|90424.3|62
1640966240000|2021-12-31 15:57:20|90481.7|90431.7|90481.7|90431.7|90485.2|90435.2|90477.1|90427.1|55
1640966250000|2021-12-31 15:57:30|90481|90431|90548.6|90498.6|90548.6|90498.6|90481|90431|73
1640966260000|2021-12-31 15:57:40|90557.5|90507.5|90597.6|90547.6|90597.6|90547.6|90557.5|90507.5|75
1640966270000|2021-12-31 15:57:50|90598.5|90548.5|90592.4|90542.4|90601.1|90551.1|90581.4|90531.4|72
1640966280000|2021-12-31 15:58:00|90593.4|90543.4|90515.5|90465.5|90593.9|90543.9|90513.1|90463.1|69
1640966290000|2021-12-31 15:58:10|90515|90465|90545.4|90495.4|90545.4|90495.4|90506.8|90456.8|69
1640966300000|2021-12-31 15:58:20|90552.3|90502.3|90532.6|90482.6|90559.4|90509.4|90530.1|90480.1|68
1640966310000|2021-12-31 15:58:30|90531.9|90481.9|90552.1|90502.1|90554.7|90504.7|90531.5|90481.5|67
1640966320000|2021-12-31 15:58:40|90553|90503|90574.6|90524.6|90574.6|90524.6|90553|90503|68
1640966330000|2021-12-31 15:58:50|90574.5|90524.5|90594.4|90544.4|90594.7|90544.7|90571.5|90521.5|74
1640966340000|2021-12-31 15:59:00|90592.1|90542.1|90579.5|90529.5|90593.3|90543.3|90566.1|90516.1|78
1640966350000|2021-12-31 15:59:10|90578.8|90528.8|90577.1|90527.1|90586.2|90536.2|90572.4|90522.4|68
1640966360000|2021-12-31 15:59:20|90577.2|90527.2|90566.3|90516.3|90586.3|90536.3|90565.6|90515.6|73
1640966370000|2021-12-31 15:59:30|90564.9|90514.9|90571.7|90521.7|90572.4|90522.4|90564|90514|66
1640966380000|2021-12-31 15:59:40|90570.8|90520.8|90553.6|90503.6|90575.4|90525.4|90540.4|90490.4|64
1640966390000|2021-12-31 15:59:50|90554.1|90504.1|90552.5|90502.5|90557|90507|90544.4|90494.4|72
1640966400000|2021-12-31 16:00:00|90552.8|90502.8|90511.4|90461.4|90566.7|90516.7|90507.8|90457.8|77
1640966410000|2021-12-31 16:00:10|90512|90462|90521.7|90471.7|90532.3|90482.3|90508.7|90458.7|73
1640966420000|2021-12-31 16:00:20|90523.7|90473.7|90534.9|90484.9|90539.9|90489.9|90521.1|90471.1|66
1640966430000|2021-12-31 16:00:30|90533.3|90483.3|90518.7|90468.7|90550.5|90500.5|90517.4|90467.4|70
1640966440000|2021-12-31 16:00:40|90519.3|90469.3|90521.6|90471.6|90543.8|90493.8|90513.2|90463.2|71
1640966450000|2021-12-31 16:00:50|90522.4|90472.4|90556.1|90506.1|90559.1|90509.1|90522.4|90472.4|70
1640966460000|2021-12-31 16:01:00|90559|90509|90582.4|90532.4|90583.4|90533.4|90551.2|90501.2|76
1640966470000|2021-12-31 16:01:10|90583.8|90533.8|90570.9|90520.9|90585.6|90535.6|90555.5|90505.5|79
1640966480000|2021-12-31 16:01:20|90568.5|90518.5|90588.5|90538.5|90588.6|90538.6|90568|90518|75
1640966490000|2021-12-31 16:01:30|90587.1|90537.1|90605.7|90555.7|90606.1|90556.1|90583.3|90533.3|73
1640966500000|2021-12-31 16:01:40|90606.6|90556.6|90623.6|90573.6|90624|90574|90605.6|90555.6|69
1640966510000|2021-12-31 16:01:50|90624.8|90574.8|90662.8|90612.8|90668|90618|90623.8|90573.8|78
1640966520000|2021-12-31 16:02:00|90662.1|90612.1|90647.6|90597.6|90665.5|90615.5|90639.2|90589.2|78
1640966530000|2021-12-31 16:02:10|90648.2|90598.2|90634.5|90584.5|90665.1|90615.1|90634.5|90584.5|78
1640966540000|2021-12-31 16:02:20|90632.1|90582.1|90631.1|90581.1|90651.7|90601.7|90626.1|90576.1|79
1640966550000|2021-12-31 16:02:30|90624.1|90574.1|90629.9|90579.9|90632.3|90582.3|90610.9|90560.9|60
1640966560000|2021-12-31 16:02:40|90632.9|90582.9|90624|90574|90635.7|90585.7|90621.8|90571.8|63
1640966570000|2021-12-31 16:02:50|90621.8|90571.8|90591.7|90541.7|90624.3|90574.3|90581.8|90531.8|68
1640966580000|2021-12-31 16:03:00|90581|90531|90567.3|90517.3|90581|90531|90548.2|90491.7|70
1640966590000|2021-12-31 16:03:10|90567.5|90517.5|90562.4|90512.4|90568.4|90518.4|90555.7|90505.7|56
1640966600000|2021-12-31 16:03:20|90563.5|90513.5|90545.6|90495.6|90564.3|90514.3|90531.4|90481.4|48
1640966610000|2021-12-31 16:03:30|90542.5|90492.5|90552.3|90502.3|90569.6|90519.6|90542.5|90492.5|68
1640966620000|2021-12-31 16:03:40|90548.5|90498.5|90529.1|90479.1|90554.8|90504.8|90524.6|90474.6|58
1640966630000|2021-12-31 16:03:50|90529.3|90479.3|90474.7|90424.7|90530.5|90480.5|90470.9|90420.9|59
1640966640000|2021-12-31 16:04:00|90474|90424|90436.6|90386.6|90474|90424|90415.8|90332.3|73
1640966650000|2021-12-31 16:04:10|90436.3|90386.3|90451.4|90377.3|90458.1|90393.3|90426.6|90360.4|58
1640966660000|2021-12-31 16:04:20|90449.3|90378.6|90470.6|90420.6|90487.4|90421.4|90449.3|90372.5|76
1640966670000|2021-12-31 16:04:30|90469.3|90419.3|90455.1|90405.1|90492.4|90431.6|90455.1|90405.1|61
1640966680000|2021-12-31 16:04:40|90451.4|90401.4|90385.1|90306.4|90461.4|90411.4|90367.2|90306.4|73
1640966690000|2021-12-31 16:04:50|90372.4|90322.4|90403.7|90325.1|90404.7|90342.3|90355.3|90282|71
1640966700000|2021-12-31 16:05:00|90403.3|90326.1|90455.9|90384.9|90485.7|90411.6|90391.2|90321.8|70
1640966710000|2021-12-31 16:05:10|90444.9|90394.9|90449|90399|90465.7|90402.1|90444.9|90379.8|51
1640966720000|2021-12-31 16:05:20|90462.1|90389.8|90457.6|90407.6|90477.1|90411.9|90447.6|90386.1|71
1640966730000|2021-12-31 16:05:30|90458.8|90408.8|90467.9|90417.9|90467.9|90417.9|90457.5|90407.5|46
1640966740000|2021-12-31 16:05:40|90468.2|90418.2|90482.7|90432.7|90483.1|90433.1|90463|90413|47
1640966750000|2021-12-31 16:05:50|90483.1|90433.1|90522|90472|90523.1|90473.1|90482.5|90432.5|72
1640966760000|2021-12-31 16:06:00|90522.5|90472.5|90513.5|90463.5|90524.5|90474.5|90513.5|90463.5|63
1640966770000|2021-12-31 16:06:10|90513.2|90463.2|90506.4|90456.4|90515.7|90465.7|90505.8|90455.8|59
1640966780000|2021-12-31 16:06:20|90506|90456|90484.4|90434.4|90507.7|90457.7|90468.3|90409.7|70
1640966790000|2021-12-31 16:06:30|90481.1|90431.1|90480.9|90430.9|90497.8|90447.8|90469.2|90419.2|69
1640966800000|2021-12-31 16:06:40|90478.7|90428.7|90495.2|90409.3|90496.2|90435.2|90469.8|90409.3|46
1640966810000|2021-12-31 16:06:50|90491.2|90411.6|90486.4|90436.4|90494.9|90444.9|90477.1|90411.6|57
1640966820000|2021-12-31 16:07:00|90487.2|90437.2|90497|90447|90498.6|90448.6|90481.4|90431.4|49
1640966830000|2021-12-31 16:07:10|90497.1|90447.1|90500.5|90450.5|90503.1|90453.1|90497.1|90447.1|45
1640966840000|2021-12-31 16:07:20|90502.3|90452.3|90501.8|90451.8|90509.4|90459.4|90501.8|90451.8|41
1640966850000|2021-12-31 16:07:30|90502.6|90452.6|90513.7|90463.7|90514|90464|90501.2|90451.2|40
1640966860000|2021-12-31 16:07:40|90513.5|90463.5|90506.9|90456.9|90513.8|90463.8|90506.7|90456.7|24
1640966870000|2021-12-31 16:07:50|90507.2|90457.2|90487.8|90437.8|90507.2|90457.2|90485.7|90435.7|56
1640966880000|2021-12-31 16:08:00|90482.3|90432.3|90478.7|90428.7|90486.2|90436.2|90473.6|90423.6|64
1640966890000|2021-12-31 16:08:10|90478.3|90428.3|90476.1|90426.1|90486|90436|90473.6|90423.6|45
1640966900000|2021-12-31 16:08:20|90476.5|90426.5|90477.3|90427.3|90479.5|90429.5|90467.8|90417.8|63
1640966910000|2021-12-31 16:08:30|90475.8|90425.8|90475.4|90425.4|90475.8|90425.8|90468.6|90418.6|54
1640966920000|2021-12-31 16:08:40|90477.3|90427.3|90482.1|90432.1|90482.5|90432.5|90475|90425|40
1640966930000|2021-12-31 16:08:50|90482.3|90432.3|90474.2|90424.2|90482.3|90432.3|90472.2|90422.2|41
1640966940000|2021-12-31 16:09:00|90474.3|90424.3|90476.7|90426.7|90476.9|90426.9|90469|90419|58
1640966950000|2021-12-31 16:09:10|90477.3|90427.3|90476.9|90426.9|90478.2|90428.2|90465.2|90415.2|55
1640966960000|2021-12-31 16:09:20|90479.1|90429.1|90465.8|90415.8|90482.3|90432.3|90465.8|90415.8|56
1640966970000|2021-12-31 16:09:30|90466.1|90416.1|90456.7|90406.7|90480.2|90430.2|90455|90405|66
1640966980000|2021-12-31 16:09:40|90456.9|90406.9|90470.6|90420.6|90470.6|90420.6|90446.5|90396.5|56
1640966990000|2021-12-31 16:09:50|90471.2|90421.2|90478.4|90428.4|90479.6|90429.6|90469.5|90419.5|39
1640967000000|2021-12-31 16:10:00|90478.3|90428.3|90473.2|90423.2|90483.3|90433.3|90470.3|90420.3|48
1640967010000|2021-12-31 16:10:10|90472.4|90422.4|90483.9|90433.9|90488.1|90438.1|90472.4|90422.4|43
1640967020000|2021-12-31 16:10:20|90484.1|90434.1|90501.3|90451.3|90505.4|90455.4|90483.8|90433.8|55
1640967030000|2021-12-31 16:10:30|90501.1|90451.1|90522.1|90472.1|90523.8|90473.8|90500.4|90450.4|45
1640967040000|2021-12-31 16:10:40|90522|90472|90529.3|90479.3|90529.3|90479.3|90522|90472|38
1640967050000|2021-12-31 16:10:50|90529.2|90479.2|90547.4|90497.4|90549|90499|90528.8|90478.8|49
1640967060000|2021-12-31 16:11:00|90548.2|90498.2|90543.1|90493.1|90548.3|90498.3|90533.9|90483.9|61
1640967070000|2021-12-31 16:11:10|90543.3|90493.3|90503|90453|90543.7|90493.7|90487.8|90437.8|68
1640967080000|2021-12-31 16:11:20|90503.6|90453.6|90500.7|90450.7|90510.7|90460.7|90485.6|90435.6|62
1640967090000|2021-12-31 16:11:30|90501.7|90451.7|90494.1|90444.1|90508.8|90458.8|90493.2|90443.2|61
1640967100000|2021-12-31 16:11:40|90495.8|90445.8|90503.6|90453.6|90519.1|90469.1|90495.6|90445.6|60
1640967110000|2021-12-31 16:11:50|90501.8|90451.8|90492.8|90442.8|90516.8|90466.8|90489.8|90439.8|57
1640967120000|2021-12-31 16:12:00|90492.6|90442.6|90496.1|90446.1|90496.8|90446.8|90491.2|90441.2|31
1640967130000|2021-12-31 16:12:10|90496|90446|90517.6|90467.6|90517.6|90467.6|90491.5|90441.5|38
1640967140000|2021-12-31 16:12:20|90511.7|90461.7|90508.5|90458.5|90520.6|90470.6|90507.2|90457.2|61
1640967150000|2021-12-31 16:12:30|90509.3|90459.3|90504.8|90454.8|90509.6|90459.6|90499.8|90449.8|41
1640967160000|2021-12-31 16:12:40|90504.5|90454.5|90499.1|90449.1|90505.3|90455.3|90487.8|90437.8|48
1640967170000|2021-12-31 16:12:50|90498.6|90448.6|90511.2|90461.2|90511.2|90461.2|90490|90440|45
1640967180000|2021-12-31 16:13:00|90510.8|90460.8|90490.6|90440.6|90510.9|90460.9|90486.1|90436.1|52
1640967190000|2021-12-31 16:13:10|90489.2|90439.2|90465.9|90415.9|90490.8|90440.8|90459|90409|60
1640967200000|2021-12-31 16:13:20|90466.6|90416.6|90445.7|90395.7|90467.5|90417.5|90441.7|90391.7|65
1640967210000|2021-12-31 16:13:30|90446|90396|90453.4|90403.4|90465.4|90415.4|90446|90396|68
1640967220000|2021-12-31 16:13:40|90453.3|90403.3|90465.4|90415.4|90465.4|90415.4|90446.7|90396.7|54
1640967230000|2021-12-31 16:13:50|90465.6|90415.6|90469.9|90419.9|90471.4|90421.4|90462.4|90412.4|53
1640967240000|2021-12-31 16:14:00|90469.8|90419.8|90476|90426|90480|90430|90464.1|90414.1|62
1640967250000|2021-12-31 16:14:10|90477.4|90427.4|90467.3|90417.3|90477.6|90427.6|90467.2|90417.2|48
1640967260000|2021-12-31 16:14:20|90467.9|90417.9|90444.5|90394.5|90468.6|90418.6|90444.4|90394.4|50
1640967270000|2021-12-31 16:14:30|90445.4|90395.4|90439.2|90389.2|90450.7|90400.7|90439|90389|46
1640967280000|2021-12-31 16:14:40|90441.6|90391.6|90446.7|90396.7|90449.7|90399.7|90437.8|90387.8|61
1640967290000|2021-12-31 16:14:50|90446|90396|90441.1|90391.1|90452.3|90402.3|90440.7|90390.7|54
1640967300000|2021-12-31 16:15:00|90441.6|90391.6|90459.4|90409.4|90460.1|90410.1|90441.6|90391.6|52
1640967310000|2021-12-31 16:15:10|90459.2|90409.2|90453.5|90403.5|90460.4|90410.4|90452.8|90402.8|41
1640967320000|2021-12-31 16:15:20|90452.7|90402.7|90453.8|90403.8|90454.2|90404.2|90449.3|90399.3|34
1640967330000|2021-12-31 16:15:30|90454|90404|90449.5|90399.5|90454.3|90404.3|90449.3|90399.3|28
1640967340000|2021-12-31 16:15:40|90449.6|90399.6|90453.8|90403.8|90454.7|90404.7|90444.6|90394.6|56
1640967350000|2021-12-31 16:15:50|90452.8|90402.8|90452.6|90402.6|90456.4|90406.4|90449.9|90399.9|42
1640967360000|2021-12-31 16:16:00|90452.7|90402.7|90460.8|90410.8|90463.2|90413.2|90452.7|90402.7|63
1640967370000|2021-12-31 16:16:10|90460.4|90410.4|90447.1|90397.1|90461.4|90411.4|90447.1|90397.1|50
1640967380000|2021-12-31 16:16:20|90446.2|90396.2|90446.4|90396.4|90448.6|90398.6|90444.9|90394.9|37
1640967390000|2021-12-31 16:16:30|90446|90396|90449.5|90399.5|90449.5|90399.5|90445.3|90395.3|31
1640967400000|2021-12-31 16:16:40|90449.6|90399.6|90446.5|90396.5|90449.6|90399.6|90445.2|90395.2|30
1640967410000|2021-12-31 16:16:50|90446.6|90396.6|90454.9|90404.9|90457.2|90407.2|90446.1|90396.1|45
1640967420000|2021-12-31 16:17:00|90455|90405|90451.6|90401.6|90461.5|90411.5|90451.3|90401.3|64
1640967430000|2021-12-31 16:17:10|90451.1|90401.1|90455|90405|90455.2|90405.2|90449.2|90399.2|40
1640967440000|2021-12-31 16:17:20|90454.9|90404.9|90457.7|90407.7|90458.6|90408.6|90451.5|90401.5|47
1640967450000|2021-12-31 16:17:30|90457.8|90407.8|90456.9|90406.9|90460.8|90410.8|90455.6|90405.6|42
1640967460000|2021-12-31 16:17:40|90456.4|90406.4|90448.9|90398.9|90457|90407|90442.3|90392.3|45
1640967470000|2021-12-31 16:17:50|90448|90398|90439.4|90389.4|90450.7|90400.7|90438.6|90388.6|37
1640967480000|2021-12-31 16:18:00|90441|90391|90443.9|90393.9|90446.3|90396.3|90440.6|90390.6|39
1640967490000|2021-12-31 16:18:10|90443.2|90393.2|90452.7|90402.7|90455.4|90405.4|90443|90393|43
1640967500000|2021-12-31 16:18:20|90453.7|90403.7|90453.4|90403.4|90456.5|90406.5|90451.6|90401.6|36
1640967510000|2021-12-31 16:18:30|90454|90404|90458.9|90408.9|90459.6|90409.6|90453.3|90403.3|29
1640967520000|2021-12-31 16:18:40|90458.7|90408.7|90459.6|90409.6|90460|90410|90453.9|90403.9|53
1640967530000|2021-12-31 16:18:50|90461.8|90411.8|90448.7|90398.7|90461.8|90411.8|90446.9|90396.9|43
1640967540000|2021-12-31 16:19:00|90448.5|90398.5|90491|90441|90493.2|90443.2|90448.5|90398.5|47
1640967550000|2021-12-31 16:19:10|90491.7|90441.7|90501.1|90451.1|90502.2|90452.2|90491.7|90441.7|54
1640967560000|2021-12-31 16:19:20|90501|90451|90498.1|90448.1|90501.4|90451.4|90492.6|90442.6|44
1640967570000|2021-12-31 16:19:30|90498.2|90448.2|90493.3|90443.3|90502.5|90450.1|90489.4|90432.1|42
1640967580000|2021-12-31 16:19:40|90494|90444|90495.9|90445.9|90496.9|90446.9|90493.5|90443.5|20
1640967590000|2021-12-31 16:19:50|90496.1|90446.1|90496.1|90446.1|90497.2|90447.2|90495.7|90445.7|14
1640967600000|2021-12-31 16:20:00|90494.6|90444.6|90492.4|90442.4|90497.4|90447.4|90487.3|90437.3|42
1640967610000|2021-12-31 16:20:10|90491.5|90441.5|90487.4|90437.4|90493.8|90443.8|90487.4|90437.4|42
1640967620000|2021-12-31 16:20:20|90487.3|90437.3|90482.2|90432.2|90488.5|90438.5|90482|90432|25
1640967630000|2021-12-31 16:20:30|90482.7|90432.7|90469.8|90419.8|90483.1|90433.1|90466.8|90416.8|43
1640967640000|2021-12-31 16:20:40|90469.7|90419.7|90468.5|90418.5|90472.8|90422.8|90467.1|90417.1|34
1640967650000|2021-12-31 16:20:50|90469.3|90419.3|90475.5|90425.5|90476.9|90426.9|90466.4|90416.4|33
1640967660000|2021-12-31 16:21:00|90475.2|90425.2|90475.6|90425.6|90477.2|90427.2|90473.5|90423.5|40
1640967670000|2021-12-31 16:21:10|90475.9|90425.9|90455.8|90405.8|90476|90426|90449.9|90399.9|63
1640967680000|2021-12-31 16:21:20|90456.1|90406.1|90444.2|90394.2|90459.1|90409.1|90444.2|90394.2|42
1640967690000|2021-12-31 16:21:30|90444.7|90394.7|90439|90389|90449|90399|90436.7|90386.7|36
1640967700000|2021-12-31 16:21:40|90439.1|90389.1|90445|90395|90447.1|90397.1|90438.7|90388.7|43
1640967710000|2021-12-31 16:21:50|90445.3|90395.3|90446.7|90396.7|90447.9|90397.9|90442|90392|51
1640967720000|2021-12-31 16:22:00|90446.8|90396.8|90444.3|90394.3|90446.8|90396.8|90444|90394|37
1640967730000|2021-12-31 16:22:10|90444.4|90394.4|90443.3|90393.3|90446.7|90396.7|90443.3|90393.3|26
1640967740000|2021-12-31 16:22:20|90443.4|90393.4|90448.9|90398.9|90449.6|90399.6|90443.1|90393.1|40
1640967750000|2021-12-31 16:22:30|90448.1|90398.1|90469.1|90419.1|90469.9|90419.9|90446.3|90396.3|40
1640967760000|2021-12-31 16:22:40|90467.7|90417.7|90478.4|90428.4|90479|90429|90467.5|90417.5|54
1640967770000|2021-12-31 16:22:50|90478.6|90428.6|90478.4|90428.4|90480.8|90430.8|90475.7|90425.7|42
1640967780000|2021-12-31 16:23:00|90478|90428|90485.2|90435.2|90485.2|90435.2|90477.8|90427.8|35
1640967790000|2021-12-31 16:23:10|90485.5|90435.5|90488.4|90438.4|90491.4|90441.4|90483.5|90433.5|44
1640967800000|2021-12-31 16:23:20|90488.2|90438.2|90489.7|90439.7|90490.9|90440.9|90486.3|90436.3|42
1640967810000|2021-12-31 16:23:30|90489.6|90439.6|90486.1|90436.1|90489.8|90439.8|90484.9|90434.9|46
1640967820000|2021-12-31 16:23:40|90485.8|90435.8|90484.2|90434.2|90485.9|90435.9|90477.8|90427.8|53
1640967830000|2021-12-31 16:23:50|90484.7|90434.7|90496.1|90446.1|90496.3|90446.3|90483.9|90433.9|52
1640967840000|2021-12-31 16:24:00|90495.3|90445.3|90497|90447|90497|90447|90494.5|90444.5|28
1640967850000|2021-12-31 16:24:10|90496.9|90446.9|90509.5|90459.5|90512.9|90462.9|90496.9|90446.9|56
1640967860000|2021-12-31 16:24:20|90509.4|90459.4|90517.9|90467.9|90520.8|90470.8|90507.3|90457.3|53
1640967870000|2021-12-31 16:24:30|90518.1|90468.1|90513.5|90463.5|90521.6|90471.6|90507.3|90457.3|59
1640967880000|2021-12-31 16:24:40|90513.9|90463.9|90513.8|90463.8|90516.7|90466.7|90506.9|90456.9|59
1640967890000|2021-12-31 16:24:50|90513.1|90463.1|90519.5|90469.5|90522.5|90472.5|90513.1|90463.1|59
1640967900000|2021-12-31 16:25:00|90519.2|90469.2|90517|90467|90519.2|90469.2|90516.1|90466.1|45
1640967910000|2021-12-31 16:25:10|90516.7|90466.7|90508.8|90458.8|90516.8|90466.8|90507.6|90457.6|46
1640967920000|2021-12-31 16:25:20|90509.1|90459.1|90515.8|90465.8|90516.1|90466.1|90505.5|90455.5|34
1640967930000|2021-12-31 16:25:30|90518.3|90468.3|90511.5|90461.5|90518.3|90468.3|90510.7|90460.7|40
1640967940000|2021-12-31 16:25:40|90511.6|90461.6|90512.5|90462.5|90512.6|90462.6|90510.7|90460.7|21
1640967950000|2021-12-31 16:25:50|90512.3|90462.3|90518.5|90468.5|90519.4|90469.4|90511.7|90461.7|36
1640967960000|2021-12-31 16:26:00|90517.7|90467.7|90520.2|90470.2|90526.6|90476.6|90517.7|90467.7|43
1640967970000|2021-12-31 16:26:10|90520.4|90470.4|90498.4|90448.4|90524.4|90474.4|90486.4|90436.4|47
1640967980000|2021-12-31 16:26:20|90497.9|90447.9|90487.8|90437.8|90497.9|90447.9|90478|90428|48
1640967990000|2021-12-31 16:26:30|90488.2|90438.2|90468.7|90418.7|90495.4|90441.2|90468.7|90418.7|42
1640968000000|2021-12-31 16:26:40|90469.2|90419.2|90479.7|90429.7|90496.9|90430.3|90467.6|90412.8|24
1640968010000|2021-12-31 16:26:50|90479.9|90429.9|90474.6|90424.6|90481.6|90431.6|90474.6|90424.6|43
1640968020000|2021-12-31 16:27:00|90474.2|90424.2|90474.7|90424.7|90487.4|90428.1|90474.2|90414.7|25
1640968030000|2021-12-31 16:27:10|90475.6|90425.6|90474.2|90424.2|90491.5|90427.3|90454.1|90394.1|57
1640968040000|2021-12-31 16:27:20|90485|90435|90476.8|90426.8|90485.4|90435.4|90474.8|90424.8|39
1640968050000|2021-12-31 16:27:30|90475.3|90425.3|90476.2|90426.2|90479.2|90429.2|90475.3|90425.3|35
1640968060000|2021-12-31 16:27:40|90476.5|90426.5|90477.6|90427.6|90477.6|90427.6|90475.8|90425.8|23
1640968070000|2021-12-31 16:27:50|90479.2|90429.2|90461.4|90411.4|90479.2|90429.2|90442.3|90384.3|49
1640968080000|2021-12-31 16:28:00|90460.8|90410.8|90454.6|90404.6|90462.3|90412.3|90452.5|90402.5|36
1640968090000|2021-12-31 16:28:10|90454.8|90404.8|90469.1|90419.1|90469.1|90419.1|90449.6|90399.6|48
1640968100000|2021-12-31 16:28:20|90470|90420|90467.6|90417.6|90470|90420|90465.3|90415.3|40
1640968110000|2021-12-31 16:28:30|90466.3|90416.3|90466.6|90416.6|90467.2|90417.2|90463.2|90413.2|34
1640968120000|2021-12-31 16:28:40|90467|90417|90465.7|90415.7|90467.4|90417.4|90464.6|90414.6|29
1640968130000|2021-12-31 16:28:50|90465.9|90415.9|90460.4|90410.4|90466.6|90416.6|90458.9|90408.9|28
1640968140000|2021-12-31 16:29:00|90461.5|90411.5|90461|90411|90465.4|90415.4|90458.9|90408.9|44
1640968150000|2021-12-31 16:29:10|90460.9|90410.9|90436.8|90386.8|90460.9|90410.9|90431.4|90371.2|44
1640968160000|2021-12-31 16:29:20|90436.9|90386.9|90435.5|90385.5|90449.4|90388.3|90434.4|90376.6|32
1640968170000|2021-12-31 16:29:30|90435.1|90385.1|90453.1|90382.7|90462.2|90398.9|90433.8|90380.1|47
1640968180000|2021-12-31 16:29:40|90442.1|90392.1|90459.6|90384.2|90472.9|90403.9|90441.8|90377.3|58
1640968190000|2021-12-31 16:29:50|90467.8|90377.4|90446.4|90396.4|90467.8|90400.1|90446.2|90377.4|22
1640968200000|2021-12-31 16:30:00|90446.9|90396.9|90435.4|90385.4|90477.5|90408.7|90433.1|90366.1|63
1640968210000|2021-12-31 16:30:10|90449.6|90372.5|90440.2|90357.3|90449.6|90372.5|90432.6|90353.9|48
1640968220000|2021-12-31 16:30:20|90440.9|90357|90435.8|90363.4|90440.9|90374.6|90415.3|90350.5|55
1640968230000|2021-12-31 16:30:30|90438.8|90360.8|90440.4|90369.4|90448.5|90383.3|90423.6|90355.1|48
1640968240000|2021-12-31 16:30:40|90439.8|90368|90431.7|90381.7|90444.8|90383.2|90427.4|90367.2|40
1640968250000|2021-12-31 16:30:50|90431.5|90381.5|90439.8|90367.8|90439.9|90381.5|90424.1|90364.8|24
1640968260000|2021-12-31 16:31:00|90436.6|90364.6|90419.9|90369.9|90443.2|90372.9|90413.7|90356|54
1640968270000|2021-12-31 16:31:10|90420.2|90370.2|90423.8|90373.8|90425.4|90375.4|90416.2|90366.2|49
1640968280000|2021-12-31 16:31:20|90424.6|90374.6|90421.2|90371.2|90426|90376|90418.4|90368.4|55
1640968290000|2021-12-31 16:31:30|90421.5|90371.5|90418.1|90368.1|90424.2|90374.2|90417.7|90367.7|30
1640968300000|2021-12-31 16:31:40|90418|90368|90418.9|90368.9|90419.3|90369.3|90415.9|90365.9|19
1640968310000|2021-12-31 16:31:50|90418.8|90368.8|90415.6|90365.6|90421.3|90371.3|90415.4|90365.4|36
1640968320000|2021-12-31 16:32:00|90417.1|90367.1|90414.6|90364.6|90419.9|90369.9|90413.5|90363.5|27
1640968330000|2021-12-31 16:32:10|90413.1|90363.1|90424.1|90374.1|90425.1|90375.1|90413.1|90363.1|34
1640968340000|2021-12-31 16:32:20|90422.2|90372.2|90422.1|90372.1|90422.8|90372.8|90421.4|90371.4|23
1640968350000|2021-12-31 16:32:30|90432.2|90359.5|90423.4|90373.4|90434.3|90374.6|90420.7|90359.5|35
1640968360000|2021-12-31 16:32:40|90423.3|90373.3|90433.9|90360.9|90433.9|90374.6|90423|90360.9|19
1640968370000|2021-12-31 16:32:50|90435.3|90361.1|90422.5|90372.5|90435.6|90372.9|90422.1|90360.6|17
1640968380000|2021-12-31 16:33:00|90423.1|90373.1|90422.5|90372.5|90423.1|90373.1|90418.1|90368.1|23
1640968390000|2021-12-31 16:33:10|90422.2|90372.2|90421.8|90371.8|90423|90373|90421.8|90371.8|14
1640968400000|2021-12-31 16:33:20|90421.9|90371.9|90419.3|90369.3|90421.9|90371.9|90418.4|90368.4|21
1640968410000|2021-12-31 16:33:30|90419.5|90369.5|90423.6|90373.6|90423.6|90373.6|90419.5|90369.5|16
1640968420000|2021-12-31 16:33:40|90424|90374|90423.2|90373.2|90437.3|90374.4|90422.6|90362.1|20
1640968430000|2021-12-31 16:33:50|90423|90373|90423.8|90373.8|90425.7|90375.7|90423|90373|35
1640968440000|2021-12-31 16:34:00|90423.9|90373.9|90423.4|90373.4|90424.2|90374.2|90422.9|90372.9|24
1640968450000|2021-12-31 16:34:10|90422.5|90372.5|90422.1|90372.1|90422.5|90372.5|90420.8|90370.8|19
1640968460000|2021-12-31 16:34:20|90422.6|90372.6|90422.7|90372.7|90436.3|90373.8|90421.8|90362.8|16
1640968470000|2021-12-31 16:34:30|90423.1|90373.1|90422.1|90372.1|90423.1|90373.1|90420.8|90370.8|37
1640968480000|2021-12-31 16:34:40|90421.8|90371.8|90422.4|90372.4|90435.1|90372.6|90417.9|90362.3|20
1640968490000|2021-12-31 16:34:50|90423.3|90373.3|90422.1|90372.1|90423.3|90373.3|90417.7|90367.7|31
1640968500000|2021-12-31 16:35:00|90423.2|90373.2|90426.5|90376.5|90427.1|90377.1|90423.1|90373.1|38
1640968510000|2021-12-31 16:35:10|90426.3|90376.3|90426.8|90376.8|90427.5|90377.5|90422.9|90372.9|26
1640968520000|2021-12-31 16:35:20|90427.4|90377.4|90417.2|90367.2|90432|90377.6|90413.6|90358.9|40
1640968530000|2021-12-31 16:35:30|90417.6|90367.6|90408.4|90358.4|90421.2|90368.3|90403.9|90337.9|55
1640968540000|2021-12-31 16:35:40|90408.7|90358.7|90411.9|90361.9|90422|90361.9|90407.7|90345.9|33
1640968550000|2021-12-31 16:35:50|90411.6|90361.6|90403.4|90353.4|90416.5|90361.6|90401.6|90346.1|39
1640968560000|2021-12-31 16:36:00|90403.7|90353.7|90406.2|90356.2|90416.9|90356.3|90399.6|90345.8|27
1640968570000|2021-12-31 16:36:10|90420.1|90342.4|90407.1|90357.1|90420.1|90362.2|90399.1|90342.4|31
1640968580000|2021-12-31 16:36:20|90405.5|90355.5|90408.3|90358.3|90421.1|90359.3|90405.2|90351.1|9
1640968590000|2021-12-31 16:36:30|90407.7|90357.7|90409|90359|90410.7|90360.7|90406.2|90356.2|20
1640968600000|2021-12-31 16:36:40|90410|90360|90408|90358|90410|90360|90407.1|90357.1|20
1640968610000|2021-12-31 16:36:50|90408.4|90358.4|90411.2|90361.2|90415.4|90365.4|90408.4|90358.4|27
1640968620000|2021-12-31 16:37:00|90411.3|90361.3|90411.5|90361.5|90413.6|90363.6|90410.2|90360.2|33
1640968630000|2021-12-31 16:37:10|90412.4|90362.4|90423.7|90349.6|90424.7|90362.6|90411.8|90349.1|14
1640968640000|2021-12-31 16:37:20|90411.4|90361.4|90411.6|90361.6|90412.1|90362.1|90411.3|90361.3|9
1640968650000|2021-12-31 16:37:30|90411.1|90361.1|90404.5|90354.5|90411.9|90361.9|90402.6|90352.6|37
1640968660000|2021-12-31 16:37:40|90404.2|90354.2|90412.6|90362.6|90424.8|90363.4|90404|90352.7|28
1640968670000|2021-12-31 16:37:50|90412.4|90362.4|90410|90360|90412.7|90362.7|90408|90358|31
1640968680000|2021-12-31 16:38:00|90410.2|90360.2|90409.4|90359.4|90412.4|90362.4|90407.3|90357.3|16
1640968690000|2021-12-31 16:38:10|90409|90359|90419.4|90369.4|90419.4|90369.4|90408.2|90358.2|29
1640968700000|2021-12-31 16:38:20|90419.3|90369.3|90427.5|90377.5|90428.2|90378.2|90414.7|90364.7|51
1640968710000|2021-12-31 16:38:30|90427.1|90377.1|90426.5|90376.5|90428.2|90378.2|90422|90372|34
1640968720000|2021-12-31 16:38:40|90424|90374|90424.9|90374.9|90427.5|90377.5|90423.5|90373.5|24
1640968730000|2021-12-31 16:38:50|90427.7|90377.7|90424.7|90374.7|90427.8|90377.8|90421.1|90371.1|22
1640968740000|2021-12-31 16:39:00|90424.6|90374.6|90413.1|90363.1|90427.3|90377.3|90412.4|90362.4|55
1640968750000|2021-12-31 16:39:10|90414|90364|90426.5|90376.5|90426.9|90376.9|90414|90364|39
1640968760000|2021-12-31 16:39:20|90426.3|90376.3|90418.1|90368.1|90426.3|90376.3|90416.6|90366.6|41
1640968770000|2021-12-31 16:39:30|90417.6|90367.6|90421.3|90371.3|90421.4|90371.4|90417.6|90367.6|32
1640968780000|2021-12-31 16:39:40|90421|90371|90421.3|90371.3|90421.7|90371.7|90420.8|90370.8|13
1640968790000|2021-12-31 16:39:50|90421.8|90371.8|90421.4|90371.4|90421.9|90371.9|90421.1|90371.1|11
1640968800000|2021-12-31 16:40:00|90421.1|90371.1|90417|90367|90421.7|90371.7|90417|90367|19
1640968810000|2021-12-31 16:40:10|90416.8|90366.8|90406.4|90356.4|90433|90366.8|90406|90350|37
1640968820000|2021-12-31 16:40:20|90405.8|90355.8|90409.7|90359.7|90411|90361|90405.8|90355.8|28
1640968830000|2021-12-31 16:40:30|90409.8|90359.8|90413.1|90363.1|90413.7|90363.7|90408.3|90358.3|29
1640968840000|2021-12-31 16:40:40|90413.2|90363.2|90414.6|90364.6|90417.7|90367.7|90412.9|90362.9|26
1640968850000|2021-12-31 16:40:50|90414.3|90364.3|90401|90351|90414.4|90364.4|90399.9|90349.9|31
1640968860000|2021-12-31 16:41:00|90401.2|90351.2|90405.9|90355.9|90405.9|90355.9|90400.3|90350.3|21
1640968870000|2021-12-31 16:41:10|90406.2|90356.2|90408|90358|90408|90358|90406.2|90356.2|18
1640968880000|2021-12-31 16:41:20|90407.7|90357.7|90415.9|90365.9|90416|90366|90407.2|90357.2|23
1640968890000|2021-12-31 16:41:30|90416.2|90366.2|90423|90373|90423|90373|90414|90364|29
1640968900000|2021-12-31 16:41:40|90423.7|90373.7|90421.9|90371.9|90423.7|90373.7|90420.8|90370.8|16
1640968910000|2021-12-31 16:41:50|90422.2|90372.2|90421.2|90371.2|90422.2|90372.2|90420.8|90370.8|14
1640968920000|2021-12-31 16:42:00|90421.1|90371.1|90415.9|90365.9|90421.1|90371.1|90415.9|90365.9|18
1640968930000|2021-12-31 16:42:10|90415.3|90365.3|90410.9|90360.9|90415.3|90365.3|90410.5|90360.5|21
1640968940000|2021-12-31 16:42:20|90411.9|90361.9|90413.2|90363.2|90414.1|90364.1|90411.1|90361.1|29
1640968950000|2021-12-31 16:42:30|90412.9|90362.9|90410.3|90360.3|90413.7|90363.7|90409.4|90359.4|19
1640968960000|2021-12-31 16:42:40|90410.2|90360.2|90398.1|90348.1|90429.5|90368|90398.1|90348.1|46
1640968970000|2021-12-31 16:42:50|90398.3|90348.3|90397.8|90347.8|90400.3|90350.3|90396|90346|39
1640968980000|2021-12-31 16:43:00|90398.6|90348.6|90395.7|90345.7|90399.5|90349.5|90394.4|90344.4|34
1640968990000|2021-12-31 16:43:10|90395.1|90345.1|90396.9|90346.9|90397.3|90347.3|90394.5|90344.5|31
1640969000000|2021-12-31 16:43:20|90396.6|90346.6|90395.1|90345.1|90396.9|90346.9|90394.4|90344.4|18
1640969010000|2021-12-31 16:43:30|90395.5|90345.5|90397.5|90347.5|90398.8|90348.8|90394.9|90344.9|28
1640969020000|2021-12-31 16:43:40|90397.3|90347.3|90394.1|90344.1|90408.3|90347.9|90392.8|90338.2|36
1640969030000|2021-12-31 16:43:50|90393.9|90343.9|90383.5|90333.5|90395.7|90345.7|90380.3|90324.8|44
1640969040000|2021-12-31 16:44:00|90383.3|90333.3|90392.9|90342.9|90406.5|90346.1|90383|90333|39
1640969050000|2021-12-31 16:44:10|90393|90343|90384|90334|90393.4|90343.4|90382.5|90332.5|48
1640969060000|2021-12-31 16:44:20|90383.8|90333.8|90383.6|90333.6|90384.8|90334.8|90382.9|90332.9|19
1640969070000|2021-12-31 16:44:30|90382.9|90332.9|90384.6|90334.6|90387.9|90337.9|90382.9|90332.9|30
1640969080000|2021-12-31 16:44:40|90385.1|90335.1|90385.5|90335.5|90385.5|90335.5|90381.8|90331.8|29
1640969090000|2021-12-31 16:44:50|90385.1|90335.1|90355.3|90271.4|90385.9|90335.6|90336.7|90271.4|43
1640969100000|2021-12-31 16:45:00|90350.1|90273.7|90332.2|90282.2|90352.6|90290.1|90332.2|90269.4|56
1640969110000|2021-12-31 16:45:10|90332.9|90282.9|90331.9|90281.9|90346.8|90287.4|90330.7|90272.6|28
1640969120000|2021-12-31 16:45:20|90330.5|90280.5|90350.6|90271.6|90351.3|90281.6|90330.5|90269.1|35
1640969130000|2021-12-31 16:45:30|90349.1|90273.2|90335.5|90285.5|90352.3|90286.6|90333|90265.2|35
1640969140000|2021-12-31 16:45:40|90334|90284|90328.2|90278.2|90346.5|90286.4|90324.5|90253.6|53
1640969150000|2021-12-31 16:45:50|90328.7|90278.7|90339.3|90289.3|90339.6|90289.6|90325.2|90275.2|49
1640969160000|2021-12-31 16:46:00|90339.2|90289.2|90325.4|90275.4|90339.2|90289.2|90325.4|90275.4|39
1640969170000|2021-12-31 16:46:10|90326.3|90276.3|90318.7|90268.7|90326.5|90276.5|90314.5|90264.5|54
1640969180000|2021-12-31 16:46:20|90318.6|90268.6|90318.7|90268.7|90320.8|90270.8|90314.9|90264.9|36
1640969190000|2021-12-31 16:46:30|90319.4|90269.4|90322.2|90272.2|90322.3|90272.3|90319.1|90269.1|27
1640969200000|2021-12-31 16:46:40|90322.3|90272.3|90327.6|90277.6|90328.1|90278.1|90322.3|90272.3|25
1640969210000|2021-12-31 16:46:50|90327.9|90277.9|90332.4|90282.4|90333.8|90283.8|90327.9|90277.9|30
1640969220000|2021-12-31 16:47:00|90332.5|90282.5|90334.5|90284.5|90349.3|90284.5|90326.9|90270.7|41
1640969230000|2021-12-31 16:47:10|90338|90288|90338.1|90288.1|90340.3|90290.3|90334|90284|43
1640969240000|2021-12-31 16:47:20|90338.4|90288.4|90331|90281|90338.4|90288.4|90330|90280|34
1640969250000|2021-12-31 16:47:30|90331.4|90281.4|90327.9|90277.9|90331.5|90281.5|90327.5|90277.5|35
1640969260000|2021-12-31 16:47:40|90328.5|90278.5|90328|90278|90330.5|90280.5|90328|90278|20
1640969270000|2021-12-31 16:47:50|90327.8|90277.8|90326.5|90276.5|90329.2|90279.2|90325.1|90275.1|21
1640969280000|2021-12-31 16:48:00|90327.1|90277.1|90323.7|90273.7|90328|90278|90323.2|90273.2|33
1640969290000|2021-12-31 16:48:10|90326|90276|90328.6|90278.6|90328.6|90278.6|90323.2|90273.2|33
1640969300000|2021-12-31 16:48:20|90329.5|90279.5|90333.9|90283.9|90334.1|90284.1|90329.5|90279.5|38
1640969310000|2021-12-31 16:48:30|90334.5|90284.5|90334|90284|90334.5|90284.5|90332.6|90282.6|34
1640969320000|2021-12-31 16:48:40|90333.4|90283.4|90333.8|90283.8|90336|90286|90333|90283|30
1640969330000|2021-12-31 16:48:50|90333.6|90283.6|90342.6|90292.6|90343.4|90293.4|90333.6|90283.6|52
1640969340000|2021-12-31 16:49:00|90341.6|90291.6|90342.3|90292.3|90347|90297|90339.4|90289.4|57
1640969350000|2021-12-31 16:49:10|90342.5|90292.5|90341.3|90291.3|90342.7|90292.7|90340.6|90290.6|33
1640969360000|2021-12-31 16:49:20|90341.4|90291.4|90342.6|90292.6|90342.6|90292.6|90341.4|90291.4|26
1640969370000|2021-12-31 16:49:30|90342.4|90292.4|90338.4|90288.4|90342.8|90292.8|90336|90286|46
1640969380000|2021-12-31 16:49:40|90338.6|90288.6|90339.3|90289.3|90340|90290|90338.6|90288.6|40
1640969390000|2021-12-31 16:49:50|90339.4|90289.4|90338.4|90288.4|90339.4|90289.4|90338.2|90288.2|26
1640969400000|2021-12-31 16:50:00|90338.7|90288.7|90341.7|90291.7|90344.9|90294.9|90335.7|90285.7|46
1640969410000|2021-12-31 16:50:10|90341.9|90291.9|90343.6|90293.6|90343.9|90293.9|90341.5|90291.5|22
1640969420000|2021-12-31 16:50:20|90343.5|90293.5|90344.1|90294.1|90344.1|90294.1|90342.6|90292.6|26
1640969430000|2021-12-31 16:50:30|90343.9|90293.9|90342.1|90292.1|90344.2|90294.2|90340.8|90290.8|16
1640969440000|2021-12-31 16:50:40|90342|90292|90346.8|90296.8|90349.5|90299.5|90341.1|90291.1|33
1640969450000|2021-12-31 16:50:50|90346.6|90296.6|90347.8|90297.8|90349.5|90299.5|90346.5|90296.5|21
1640969460000|2021-12-31 16:51:00|90351|90301|90352.5|90302.5|90353.4|90303.4|90349.7|90299.7|36
1640969470000|2021-12-31 16:51:10|90352|90302|90349.5|90299.5|90353.3|90303.3|90348.2|90298.2|30
1640969480000|2021-12-31 16:51:20|90349.1|90299.1|90344.6|90294.6|90349.2|90299.2|90344.4|90294.4|37
1640969490000|2021-12-31 16:51:30|90344.9|90294.9|90344.5|90294.5|90346.1|90296.1|90344|90294|26
1640969500000|2021-12-31 16:51:40|90344.1|90294.1|90345.9|90295.9|90347.3|90297.3|90344.1|90294.1|34
1640969510000|2021-12-31 16:51:50|90345.8|90295.8|90338.6|90288.6|90345.8|90295.8|90337.9|90287.9|32
1640969520000|2021-12-31 16:52:00|90338.7|90288.7|90342.8|90292.8|90344.1|90294.1|90338|90288|39
1640969530000|2021-12-31 16:52:10|90343|90293|90344.1|90294.1|90345.5|90295.5|90342.2|90292.2|25
1640969540000|2021-12-31 16:52:20|90347.5|90297.5|90348.9|90298.9|90349.5|90299.5|90345.9|90295.9|18
1640969550000|2021-12-31 16:52:30|90349|90299|90347.6|90297.6|90349.1|90299.1|90347|90297|35
1640969560000|2021-12-31 16:52:40|90347.5|90297.5|90348.7|90298.7|90348.7|90298.7|90346.8|90296.8|25
1640969570000|2021-12-31 16:52:50|90347.9|90297.9|90351.8|90301.8|90351.8|90301.8|90347|90297|53
1640969580000|2021-12-31 16:53:00|90351.7|90301.7|90350.7|90300.7|90352.9|90302.9|90350.7|90300.7|37
1640969590000|2021-12-31 16:53:10|90351|90301|90350.7|90300.7|90352.4|90302.4|90349.8|90299.8|30
1640969600000|2021-12-31 16:53:20|90351|90301|90347.6|90297.6|90351.8|90301.8|90346.6|90296.6|39
1640969610000|2021-12-31 16:53:30|90347.8|90297.8|90349|90299|90349.8|90299.8|90346.8|90296.8|29
1640969620000|2021-12-31 16:53:40|90349.1|90299.1|90349.9|90299.9|90350.3|90300.3|90348.1|90298.1|27
1640969630000|2021-12-31 16:53:50|90350.1|90300.1|90358.2|90308.2|90358.3|90308.3|90350.1|90300.1|42
1640969640000|2021-12-31 16:54:00|90357.8|90307.8|90362.9|90312.9|90366.3|90316.3|90357.3|90307.3|37
1640969650000|2021-12-31 16:54:10|90361.7|90311.7|90367.2|90317.2|90369.3|90319.3|90361.5|90311.5|46
1640969660000|2021-12-31 16:54:20|90366.4|90316.4|90371.4|90321.4|90372|90322|90366.4|90316.4|42
1640969670000|2021-12-31 16:54:30|90371.8|90321.8|90370.3|90320.3|90372.3|90322.3|90370|90320|17
1640969680000|2021-12-31 16:54:40|90372.3|90322.3|90370.2|90320.2|90372.3|90322.3|90368.1|90318.1|31
1640969690000|2021-12-31 16:54:50|90370|90320|90371.5|90321.5|90372.7|90322.7|90368.5|90318.5|56
1640969700000|2021-12-31 16:55:00|90371.9|90321.9|90372.1|90322.1|90373.1|90323.1|90369.1|90319.1|39
1640969710000|2021-12-31 16:55:10|90371.8|90321.8|90372.4|90322.4|90373.2|90323.2|90370.9|90320.9|35
1640969720000|2021-12-31 16:55:20|90372.2|90322.2|90373.9|90323.9|90373.9|90323.9|90369.8|90319.8|22
1640969730000|2021-12-31 16:55:30|90373.3|90323.3|90369.2|90319.2|90373.9|90323.9|90368.1|90318.1|33
1640969740000|2021-12-31 16:55:40|90372.5|90322.5|90371.3|90321.3|90373.8|90323.8|90370.6|90320.6|57
1640969750000|2021-12-31 16:55:50|90371.2|90321.2|90370.5|90320.5|90373.8|90323.8|90370.3|90320.3|58
1640969760000|2021-12-31 16:56:00|90371.1|90321.1|90372.7|90322.7|90373.8|90323.8|90369.5|90319.5|64
1640969770000|2021-12-31 16:56:10|90372|90322|90387.9|90337.9|90387.9|90337.9|90372|90322|60
1640969780000|2021-12-31 16:56:20|90386.8|90336.8|90386.1|90336.1|90387.2|90337.2|90383.4|90333.4|38
1640969790000|2021-12-31 16:56:30|90385.6|90335.6|90384.9|90334.9|90386.3|90336.3|90384.2|90334.2|33
1640969800000|2021-12-31 16:56:40|90384.6|90334.6|90383.1|90333.1|90386.6|90336.6|90383.1|90333.1|25
1640969810000|2021-12-31 16:56:50|90382.3|90332.3|90396.7|90346.7|90397.8|90347.8|90382.3|90332.3|42
1640969820000|2021-12-31 16:57:00|90395.9|90345.9|90403.2|90353.2|90403.3|90353.3|90395|90345|43
1640969830000|2021-12-31 16:57:10|90403.1|90353.1|90401.8|90351.8|90404.6|90354.6|90401.8|90351.8|28
1640969840000|2021-12-31 16:57:20|90401|90351|90402.7|90352.7|90403.2|90353.2|90399.2|90349.2|25
1640969850000|2021-12-31 16:57:30|90403.2|90353.2|90387.2|90337.2|90403.3|90353.3|90387.2|90337.2|50
1640969860000|2021-12-31 16:57:40|90388.7|90338.7|90388.1|90338.1|90392.7|90342.7|90385.2|90335.2|54
1640969870000|2021-12-31 16:57:50|90388.2|90338.2|90386.8|90336.8|90388.4|90338.4|90385.7|90335.7|18
1640969880000|2021-12-31 16:58:00|90385.1|90335.1|90388.3|90338.3|90388.3|90338.3|90385.1|90335.1|31
1640969890000|2021-12-31 16:58:10|90388.5|90338.5|90387.6|90337.6|90388.5|90338.5|90387.1|90337.1|20
1640969900000|2021-12-31 16:58:20|90387.2|90337.2|90399.1|90349.1|90400|90350|90386.2|90336.2|46
1640969910000|2021-12-31 16:58:30|90400.1|90350.1|90400|90350|90401.2|90351.2|90394.7|90344.7|41
1640969920000|2021-12-31 16:58:40|90399.9|90349.9|90400.8|90350.8|90400.9|90350.9|90398|90348|39
1640969930000|2021-12-31 16:58:50|90400.9|90350.9|90394.9|90344.9|90403.5|90353.5|90394.3|90344.3|46
1640969940000|2021-12-31 16:59:00|90394.6|90344.6|90398|90348|90399|90349|90393.9|90343.9|33
1640969950000|2021-12-31 16:59:10|90396.9|90346.9|90394|90344|90397.9|90347.9|90393.2|90343.2|41
1640969960000|2021-12-31 16:59:20|90395.1|90345.1|90394.3|90344.3|90396.7|90346.7|90394.3|90344.3|35
1640969970000|2021-12-31 16:59:30|90394.5|90344.5|90393|90343|90396.4|90346.4|90392.3|90342.3|36
1640969980000|2021-12-31 16:59:40|90392.9|90342.9|90400.7|90350.7|90406.6|90356.6|90392.3|90342.3|56
1640969990000|2021-12-31 16:59:50|90400.1|90350.1|90402.7|90352.7|90403.6|90353.6|90398.6|90348.6|49
1640970000000|2021-12-31 17:00:00|90403|90353|90425.3|90375.3|90427.9|90377.9|90403|90353|62
1640970010000|2021-12-31 17:00:10|90424.7|90374.7|90426.1|90376.1|90428.2|90378.2|90423.5|90373.5|26
1640970020000|2021-12-31 17:00:20|90425.9|90375.9|90427.3|90377.3|90428.4|90378.4|90425.6|90375.6|27
1640970030000|2021-12-31 17:00:30|90427.7|90377.7|90427.9|90377.9|90431.4|90381.4|90426.2|90376.2|38
1640970040000|2021-12-31 17:00:40|90429.4|90379.4|90426.6|90376.6|90430.7|90380.7|90426.3|90376.3|34
1640970050000|2021-12-31 17:00:50|90425.6|90375.6|90423.6|90373.6|90429.4|90379.4|90423.6|90373.6|54
1640970060000|2021-12-31 17:01:00|90423.1|90373.1|90425.2|90375.2|90426.9|90376.9|90421.9|90371.9|25
1640970070000|2021-12-31 17:01:10|90425.3|90375.3|90422.1|90372.1|90425.9|90375.9|90422.1|90372.1|21
1640970080000|2021-12-31 17:01:20|90421.4|90371.4|90424.4|90374.4|90425.9|90375.9|90421.4|90371.4|33
1640970090000|2021-12-31 17:01:30|90424.1|90374.1|90421.2|90371.2|90425.1|90375.1|90419.4|90369.4|38
1640970100000|2021-12-31 17:01:40|90421.6|90371.6|90419.9|90369.9|90423.9|90373.9|90419.9|90369.9|28
1640970110000|2021-12-31 17:01:50|90420.2|90370.2|90425.2|90375.2|90427|90377|90420|90370|32
1640970120000|2021-12-31 17:02:00|90424.8|90374.8|90425.3|90375.3|90425.5|90375.5|90423.3|90373.3|23
1640970130000|2021-12-31 17:02:10|90424.7|90374.7|90430.4|90380.4|90430.4|90380.4|90423.5|90373.5|27
1640970140000|2021-12-31 17:02:20|90429.9|90379.9|90442.7|90392.7|90445.4|90395.4|90429.2|90379.2|47
1640970150000|2021-12-31 17:02:30|90442.6|90392.6|90441.4|90391.4|90442.7|90392.7|90435.3|90385.3|51
1640970160000|2021-12-31 17:02:40|90441.7|90391.7|90431.9|90381.9|90441.7|90391.7|90431.2|90381.2|53
1640970170000|2021-12-31 17:02:50|90432.4|90382.4|90435.2|90385.2|90435.2|90385.2|90430|90380|44
1640970180000|2021-12-31 17:03:00|90434.4|90384.4|90419.3|90369.3|90437.6|90387.6|90418.8|90368.8|63
1640970190000|2021-12-31 17:03:10|90419.7|90369.7|90432.3|90382.3|90432.3|90382.3|90418.9|90368.9|54
1640970200000|2021-12-31 17:03:20|90430.8|90380.8|90429.3|90379.3|90430.8|90380.8|90417.8|90367.8|49
1640970210000|2021-12-31 17:03:30|90438.7|90388.7|90445.1|90395.1|90448.1|90398.1|90438.7|90388.7|45
1640970220000|2021-12-31 17:03:40|90445|90395|90446.4|90396.4|90448.7|90398.7|90444.3|90394.3|31
1640970230000|2021-12-31 17:03:50|90446.1|90396.1|90454.2|90404.2|90456.4|90406.4|90446|90396|32
1640970240000|2021-12-31 17:04:00|90454.6|90404.6|90457.1|90407.1|90459.4|90409.4|90453.5|90403.5|70
1640970250000|2021-12-31 17:04:10|90456.8|90406.8|90458.7|90408.7|90459.1|90409.1|90455.3|90405.3|23
1640970260000|2021-12-31 17:04:20|90459.7|90409.7|90455.2|90405.2|90459.7|90409.7|90454.2|90404.2|35
1640970270000|2021-12-31 17:04:30|90454.9|90404.9|90456.3|90406.3|90459.8|90409.8|90454.6|90404.6|14
1640970280000|2021-12-31 17:04:40|90456|90406|90456.6|90406.6|90457.6|90407.6|90455.7|90405.7|21
1640970290000|2021-12-31 17:04:50|90455.5|90405.5|90451.8|90401.8|90457.3|90407.3|90450.9|90400.9|37
1640970300000|2021-12-31 17:05:00|90452.2|90402.2|90453|90403|90453.5|90403.5|90450|90400|33
1640970310000|2021-12-31 17:05:10|90451.3|90401.3|90463.1|90413.1|90476.8|90415.6|90451.3|90401.3|30
1640970320000|2021-12-31 17:05:20|90464.5|90414.5|90461.3|90411.3|90465.9|90415.9|90459.6|90409.6|25
1640970330000|2021-12-31 17:05:30|90462.8|90412.8|90462.6|90412.6|90463.1|90413.1|90458.9|90408.9|46
1640970340000|2021-12-31 17:05:40|90462|90412|90455.2|90405.2|90463|90413|90453.7|90403.7|56
1640970350000|2021-12-31 17:05:50|90455.7|90405.7|90451.7|90401.7|90456.7|90406.7|90451.7|90401.7|29
1640970360000|2021-12-31 17:06:00|90451.8|90401.8|90455.4|90405.4|90456.8|90406.8|90451.5|90401.5|40
1640970370000|2021-12-31 17:06:10|90455|90405|90458.1|90408.1|90461.5|90411.5|90453|90403|42
1640970380000|2021-12-31 17:06:20|90457.9|90407.9|90458.7|90408.7|90460.6|90410.6|90457.5|90407.5|24
1640970390000|2021-12-31 17:06:30|90459.5|90409.5|90461.6|90411.6|90462.2|90412.2|90457.5|90407.5|32
1640970400000|2021-12-31 17:06:40|90461.2|90411.2|90461.6|90411.6|90463.6|90413.6|90460.2|90410.2|19
1640970410000|2021-12-31 17:06:50|90463|90413|90461.6|90411.6|90463.3|90413.3|90460.2|90410.2|37
1640970420000|2021-12-31 17:07:00|90461.8|90411.8|90454.9|90404.9|90463|90413|90454.9|90404.9|22
1640970430000|2021-12-31 17:07:10|90455.3|90405.3|90457.1|90407.1|90457.1|90407.1|90455.3|90405.3|24
1640970440000|2021-12-31 17:07:20|90456.9|90406.9|90455.8|90405.8|90458.4|90408.4|90454.1|90404.1|38
1640970450000|2021-12-31 17:07:30|90453.2|90403.2|90460.6|90410.6|90460.9|90410.9|90453.2|90403.2|17
1640970460000|2021-12-31 17:07:40|90459.9|90409.9|90464.5|90414.5|90464.5|90414.5|90458.9|90408.9|34
1640970470000|2021-12-31 17:07:50|90463.5|90413.5|90461.7|90411.7|90466.7|90416.7|90460.8|90410.8|44
1640970480000|2021-12-31 17:08:00|90461.5|90411.5|90456.1|90406.1|90461.5|90411.5|90452.6|90402.6|53
1640970490000|2021-12-31 17:08:10|90455.9|90405.9|90455.2|90405.2|90457.2|90407.2|90454.8|90404.8|45
1640970500000|2021-12-31 17:08:20|90454.9|90404.9|90460.3|90410.3|90461|90411|90454.9|90404.9|37
1640970510000|2021-12-31 17:08:30|90460.2|90410.2|90461.2|90411.2|90462.3|90412.3|90459.4|90409.4|37
1640970520000|2021-12-31 17:08:40|90461|90411|90460.1|90410.1|90462.4|90412.4|90459.5|90409.5|48
1640970530000|2021-12-31 17:08:50|90460.9|90410.9|90460.1|90410.1|90463|90413|90458.4|90408.4|58
1640970540000|2021-12-31 17:09:00|90459.8|90409.8|90459.9|90409.9|90461.1|90411.1|90459.2|90409.2|41
1640970550000|2021-12-31 17:09:10|90460.3|90410.3|90469.4|90419.4|90470.6|90420.6|90460.1|90410.1|57
1640970560000|2021-12-31 17:09:20|90469.7|90419.7|90466.6|90416.6|90470.6|90420.6|90465.8|90415.8|50
1640970570000|2021-12-31 17:09:30|90467.7|90417.7|90462.5|90412.5|90467.9|90417.9|90462.5|90412.5|37
1640970580000|2021-12-31 17:09:40|90462.7|90412.7|90457|90407|90463.1|90413.1|90454.9|90404.9|42
1640970590000|2021-12-31 17:09:50|90456.7|90406.7|90458.3|90408.3|90458.8|90408.8|90456.4|90406.4|42
1640970600000|2021-12-31 17:10:00|90458.1|90408.1|90468.6|90418.6|90468.6|90418.6|90457.3|90407.3|43
1640970610000|2021-12-31 17:10:10|90467.7|90417.7|90463.8|90413.8|90468.6|90418.6|90463.1|90413.1|54
1640970620000|2021-12-31 17:10:20|90464|90414|90464|90414|90466.5|90416.5|90462.8|90412.8|48
1640970630000|2021-12-31 17:10:30|90462.5|90412.5|90460|90410|90465|90415|90459.6|90409.6|43
1640970640000|2021-12-31 17:10:40|90459.8|90409.8|90462.2|90412.2|90462.3|90412.3|90459.2|90409.2|43
1640970650000|2021-12-31 17:10:50|90462.4|90412.4|90459.7|90409.7|90464.6|90414.6|90459|90409|43
1640970660000|2021-12-31 17:11:00|90460.2|90410.2|90461.4|90411.4|90466.1|90416.1|90459.5|90409.5|36
1640970670000|2021-12-31 17:11:10|90461.3|90411.3|90463.1|90413.1|90463.1|90413.1|90458.7|90408.7|46
1640970680000|2021-12-31 17:11:20|90462.8|90412.8|90461.9|90411.9|90463.3|90413.3|90460.8|90410.8|24
1640970690000|2021-12-31 17:11:30|90461.8|90411.8|90458.5|90408.5|90463.8|90413.8|90456.4|90406.4|40
1640970700000|2021-12-31 17:11:40|90458.6|90408.6|90462.3|90412.3|90464.4|90414.4|90458.6|90408.6|42
1640970710000|2021-12-31 17:11:50|90462.1|90412.1|90459.8|90409.8|90462.4|90412.4|90456.2|90406.2|28
1640970720000|2021-12-31 17:12:00|90461.5|90411.5|90461.2|90411.2|90463.8|90413.8|90458.2|90408.2|64
1640970730000|2021-12-31 17:12:10|90461.6|90411.6|90461.3|90411.3|90462.2|90412.2|90460|90410|40
1640970740000|2021-12-31 17:12:20|90461.2|90411.2|90460|90410|90461.6|90411.6|90458.9|90408.9|40
1640970750000|2021-12-31 17:12:30|90459.9|90409.9|90461.1|90411.1|90461.7|90411.7|90457.8|90407.8|35
1640970760000|2021-12-31 17:12:40|90462|90412|90461.1|90411.1|90462.4|90412.4|90460.8|90410.8|19
1640970770000|2021-12-31 17:12:50|90461.3|90411.3|90462.5|90412.5|90462.5|90412.5|90458|90408|21
1640970780000|2021-12-31 17:13:00|90461.9|90411.9|90461.4|90411.4|90462.2|90412.2|90459.6|90409.6|32
1640970790000|2021-12-31 17:13:10|90461.3|90411.3|90459.8|90409.8|90461.8|90411.8|90459.8|90409.8|25
1640970800000|2021-12-31 17:13:20|90460.2|90410.2|90459|90409|90460.8|90410.8|90457.9|90407.9|22
1640970810000|2021-12-31 17:13:30|90459.1|90409.1|90460|90410|90460.6|90410.6|90458.4|90408.4|29
1640970820000|2021-12-31 17:13:40|90459.7|90409.7|90456.6|90406.6|90460.6|90410.6|90452.8|90402.8|68
1640970830000|2021-12-31 17:13:50|90456.9|90406.9|90458.7|90408.7|90458.7|90408.7|90454.2|90404.2|37
1640970840000|2021-12-31 17:14:00|90458.5|90408.5|90458.4|90408.4|90460|90410|90457.9|90407.9|63
1640970850000|2021-12-31 17:14:10|90458.9|90408.9|90457.5|90407.5|90459.8|90409.8|90456.7|90406.7|67
1640970860000|2021-12-31 17:14:20|90458.2|90408.2|90457.4|90407.4|90458.3|90408.3|90457.1|90407.1|51
1640970870000|2021-12-31 17:14:30|90456.6|90406.6|90451.3|90401.3|90456.8|90406.8|90450.8|90400.8|64
1640970880000|2021-12-31 17:14:40|90451.1|90401.1|90449.5|90399.5|90453.6|90403.6|90444.7|90394.7|45
1640970890000|2021-12-31 17:14:50|90449.7|90399.7|90450.7|90400.7|90456.6|90406.6|90446.9|90396.9|46
1640970900000|2021-12-31 17:15:00|90452.5|90402.5|90451.5|90401.5|90454.4|90404.4|90449.9|90399.9|30
1640970910000|2021-12-31 17:15:10|90451.6|90401.6|90451.7|90401.7|90454.3|90404.3|90451.4|90401.4|21
1640970920000|2021-12-31 17:15:20|90451.9|90401.9|90447.6|90397.6|90452.5|90402.5|90446.5|90396.5|39
1640970930000|2021-12-31 17:15:30|90448|90398|90447.7|90397.7|90449.3|90399.3|90444|90394|37
1640970940000|2021-12-31 17:15:40|90447.1|90397.1|90443.8|90393.8|90448.9|90398.9|90442|90392|50
1640970950000|2021-12-31 17:15:50|90442.8|90392.8|90440.3|90390.3|90443.7|90393.7|90439.4|90389.4|44
1640970960000|2021-12-31 17:16:00|90440.4|90390.4|90441|90391|90443.3|90393.3|90438.9|90388.9|21
1640970970000|2021-12-31 17:16:10|90441.6|90391.6|90438.8|90388.8|90445.1|90395.1|90435.4|90385.4|32
1640970980000|2021-12-31 17:16:20|90437.8|90387.8|90434.7|90384.7|90439.2|90389.2|90432|90382|42
1640970990000|2021-12-31 17:16:30|90436.6|90386.6|90438.5|90388.5|90440.1|90390.1|90435|90385|43
1640971000000|2021-12-31 17:16:40|90439.1|90389.1|90443.1|90393.1|90444|90394|90438.5|90388.5|45
1640971010000|2021-12-31 17:16:50|90443.2|90393.2|90444.2|90394.2|90444.2|90394.2|90441|90391|35
1640971020000|2021-12-31 17:17:00|90443.7|90393.7|90441.3|90391.3|90443.7|90393.7|90440.8|90390.8|36
1640971030000|2021-12-31 17:17:10|90441.9|90391.9|90439.3|90389.3|90442.8|90392.8|90438.8|90388.8|27
1640971040000|2021-12-31 17:17:20|90439.5|90389.5|90439.1|90389.1|90444.1|90394.1|90438.5|90388.5|40
1640971050000|2021-12-31 17:17:30|90438.5|90388.5|90439|90389|90439.8|90389.8|90437.7|90387.7|36
1640971060000|2021-12-31 17:17:40|90438.8|90388.8|90435.8|90385.8|90438.9|90388.9|90434.4|90384.4|52
1640971070000|2021-12-31 17:17:50|90435.2|90385.2|90436.8|90386.8|90438.6|90388.6|90435|90385|27
1640971080000|2021-12-31 17:18:00|90435.7|90385.7|90436.9|90386.9|90436.9|90386.9|90435|90385|13
1640971090000|2021-12-31 17:18:10|90436.6|90386.6|90433.6|90383.6|90439.9|90389.9|90432.8|90382.8|36
1640971100000|2021-12-31 17:18:20|90433.7|90383.7|90435.5|90385.5|90436.2|90386.2|90433.7|90383.7|28
1640971110000|2021-12-31 17:18:30|90436.9|90386.9|90435.8|90385.8|90436.9|90386.9|90434.7|90384.7|15
1640971120000|2021-12-31 17:18:40|90435.6|90385.6|90435.8|90385.8|90437.2|90387.2|90435.4|90385.4|16
1640971130000|2021-12-31 17:18:50|90436.1|90386.1|90440.1|90390.1|90440.1|90390.1|90434|90384|28
1640971140000|2021-12-31 17:19:00|90438.9|90388.9|90433.5|90383.5|90439.3|90389.3|90431.2|90381.2|56
1640971150000|2021-12-31 17:19:10|90433.8|90383.8|90433.1|90383.1|90435.8|90385.8|90431.9|90381.9|25
1640971160000|2021-12-31 17:19:20|90433.3|90383.3|90434.5|90384.5|90436|90386|90431.4|90381.4|36
1640971170000|2021-12-31 17:19:30|90434.4|90384.4|90431|90381|90434.7|90384.7|90429.8|90379.8|30
1640971180000|2021-12-31 17:19:40|90430.9|90380.9|90438.3|90388.3|90438.8|90388.8|90430.1|90380.1|44
1640971190000|2021-12-31 17:19:50|90438|90388|90435.6|90385.6|90439.6|90389.6|90435.6|90385.6|46
1640971200000|2021-12-31 17:20:00|90435.4|90385.4|90434.8|90384.8|90436.8|90386.8|90434.4|90384.4|34
1640971210000|2021-12-31 17:20:10|90434.7|90384.7|90433.9|90383.9|90437.5|90387.5|90433.9|90383.9|36
1640971220000|2021-12-31 17:20:20|90433.7|90383.7|90433.4|90383.4|90435.6|90385.6|90430.7|90380.7|45
1640971230000|2021-12-31 17:20:30|90433.6|90383.6|90434.5|90384.5|90434.6|90384.6|90431.2|90381.2|16
1640971240000|2021-12-31 17:20:40|90434.4|90384.4|90433.9|90383.9|90434.7|90384.7|90433.8|90383.8|18
1640971250000|2021-12-31 17:20:50|90433.8|90383.8|90430.6|90380.6|90434.7|90384.7|90430.4|90380.4|31
1640971260000|2021-12-31 17:21:00|90430.8|90380.8|90430.8|90380.8|90432.1|90382.1|90430|90380|24
1640971270000|2021-12-31 17:21:10|90431.1|90381.1|90428.6|90378.6|90431.1|90381.1|90427.3|90377.3|24
1640971280000|2021-12-31 17:21:20|90425.5|90375.5|90429.9|90379.9|90429.9|90379.9|90425.5|90375.5|8
1640971290000|2021-12-31 17:21:30|90429.4|90379.4|90430.5|90380.5|90431.2|90381.2|90426.3|90376.3|30
1640971300000|2021-12-31 17:21:40|90430.3|90380.3|90431.7|90381.7|90433.2|90383.2|90429.6|90379.6|45
1640971310000|2021-12-31 17:21:50|90432|90382|90431|90381|90432.3|90382.3|90430.1|90380.1|34
1640971320000|2021-12-31 17:22:00|90431.2|90381.2|90426.5|90376.5|90432.5|90382.5|90425.3|90375.3|39
1640971330000|2021-12-31 17:22:10|90425.3|90375.3|90427.3|90377.3|90427.5|90377.5|90425|90375|27
1640971340000|2021-12-31 17:22:20|90426.1|90376.1|90425.6|90375.6|90426.5|90376.5|90424.8|90374.8|27
1640971350000|2021-12-31 17:22:30|90425.8|90375.8|90427.9|90377.9|90428.4|90378.4|90425.2|90375.2|21
1640971360000|2021-12-31 17:22:40|90428.7|90378.7|90429.6|90379.6|90429.6|90379.6|90427.6|90377.6|18
1640971370000|2021-12-31 17:22:50|90428.8|90378.8|90427.7|90377.7|90429.1|90379.1|90426.2|90376.2|13
1640971380000|2021-12-31 17:23:00|90427.4|90377.4|90427.7|90377.7|90428.7|90378.7|90425|90375|32
1640971390000|2021-12-31 17:23:10|90428.7|90378.7|90431.7|90381.7|90433.8|90383.8|90426.8|90376.8|40
1640971400000|2021-12-31 17:23:20|90431.5|90381.5|90431|90381|90432.5|90382.5|90430|90380|22
1640971410000|2021-12-31 17:23:30|90429.5|90379.5|90429.7|90379.7|90430.5|90380.5|90429.3|90379.3|18
1640971420000|2021-12-31 17:23:40|90430.7|90380.7|90431.3|90381.3|90431.8|90381.8|90429.9|90379.9|24
1640971430000|2021-12-31 17:23:50|90431.6|90381.6|90429.7|90379.7|90431.6|90381.6|90428.8|90378.8|44
1640971440000|2021-12-31 17:24:00|90429.5|90379.5|90428.7|90378.7|90430.5|90380.5|90428.2|90378.2|18
1640971450000|2021-12-31 17:24:10|90429.4|90379.4|90424.5|90374.5|90429.4|90379.4|90421|90371|24
1640971460000|2021-12-31 17:24:20|90424.3|90374.3|90413.4|90363.4|90426.5|90376.5|90407.7|90357.7|68
1640971470000|2021-12-31 17:24:30|90412.7|90362.7|90403.5|90353.5|90412.7|90362.7|90402.4|90352.4|59
1640971480000|2021-12-31 17:24:40|90403.4|90353.4|90402.3|90352.3|90408.4|90358.4|90401.8|90351.8|52
1640971490000|2021-12-31 17:24:50|90398.8|90348.8|90402.4|90352.4|90403.8|90353.8|90397|90347|55
1640971500000|2021-12-31 17:25:00|90403|90353|90400.5|90350.5|90403.9|90353.9|90400.1|90350.1|49
1640971510000|2021-12-31 17:25:10|90400|90350|90400.3|90350.3|90401.4|90351.4|90399.5|90349.5|35
1640971520000|2021-12-31 17:25:20|90402|90352|90396.9|90346.9|90402.7|90352.7|90396.6|90346.6|59
1640971530000|2021-12-31 17:25:30|90396.7|90346.7|90394|90344|90399.1|90349.1|90393.4|90343.4|65
1640971540000|2021-12-31 17:25:40|90394.3|90344.3|90401.2|90351.2|90401.2|90351.2|90394|90344|25
1640971550000|2021-12-31 17:25:50|90401.7|90351.7|90398.3|90348.3|90401.7|90351.7|90398.3|90348.3|23
1640971560000|2021-12-31 17:26:00|90398.8|90348.8|90396.9|90346.9|90399.2|90349.2|90396.5|90346.5|32
1640971570000|2021-12-31 17:26:10|90397|90347|90394.2|90344.2|90398.2|90348.2|90393.2|90343.2|28
1640971580000|2021-12-31 17:26:20|90394.5|90344.5|90395.5|90345.5|90397|90347|90392.9|90342.9|30
1640971590000|2021-12-31 17:26:30|90395.3|90345.3|90394.4|90344.4|90398.8|90348.8|90392.9|90342.9|25
1640971600000|2021-12-31 17:26:40|90395.1|90345.1|90394.5|90344.5|90396|90346|90392.9|90342.9|44
1640971610000|2021-12-31 17:26:50|90395.1|90345.1|90393.9|90343.9|90395.8|90345.8|90388.7|90338.7|53
1640971620000|2021-12-31 17:27:00|90392.7|90342.7|90391.7|90341.7|90393.1|90343.1|90390.3|90340.3|35
1640971630000|2021-12-31 17:27:10|90392.7|90342.7|90393|90343|90394.7|90344.7|90391.8|90341.8|36
1640971640000|2021-12-31 17:27:20|90393.2|90343.2|90392.8|90342.8|90393.8|90343.8|90390|90340|46
1640971650000|2021-12-31 17:27:30|90392.9|90342.9|90392.3|90342.3|90392.9|90342.9|90388.3|90338.3|43
1640971660000|2021-12-31 17:27:40|90389.5|90339.5|90393.8|90343.8|90393.8|90343.8|90389.3|90339.3|26
1640971670000|2021-12-31 17:27:50|90392|90342|90386.3|90336.3|90392|90342|90382.5|90332.5|38
1640971680000|2021-12-31 17:28:00|90383.4|90333.4|90385.3|90335.3|90386.3|90336.3|90383|90333|22
1640971690000|2021-12-31 17:28:10|90385.1|90335.1|90387.6|90337.6|90387.9|90337.9|90384.7|90334.7|9
1640971700000|2021-12-31 17:28:20|90387.4|90337.4|90382.5|90332.5|90387.4|90337.4|90382.4|90332.4|23
1640971710000|2021-12-31 17:28:30|90383.2|90333.2|90389.8|90339.8|90393.7|90343.7|90383.2|90333.2|35
1640971720000|2021-12-31 17:28:40|90389.9|90339.9|90392.3|90342.3|90392.5|90342.5|90388.4|90338.4|24
1640971730000|2021-12-31 17:28:50|90392.9|90342.9|90392.4|90342.4|90393.1|90343.1|90390.9|90340.9|13
1640971740000|2021-12-31 17:29:00|90392.9|90342.9|90393.1|90343.1|90398.4|90348.4|90392.9|90342.9|39
1640971750000|2021-12-31 17:29:10|90394|90344|90388.6|90338.6|90396.3|90346.3|90388.6|90338.6|31
1640971760000|2021-12-31 17:29:20|90393.7|90343.7|90400.2|90350.2|90402.8|90352.8|90391.1|90341.1|47
1640971770000|2021-12-31 17:29:30|90400.1|90350.1|90399.4|90349.4|90400.9|90350.9|90398.7|90348.7|23
1640971780000|2021-12-31 17:29:40|90398|90348|90400.5|90350.5|90402.1|90352.1|90397.4|90347.4|18
1640971790000|2021-12-31 17:29:50|90400.6|90350.6|90395.9|90345.9|90403.1|90353.1|90394.4|90344.4|35
1640971800000|2021-12-31 17:30:00|90395.8|90345.8|90400.9|90350.9|90403.3|90353.3|90395.8|90345.8|57
1640971810000|2021-12-31 17:30:10|90401.2|90351.2|90402.3|90352.3|90403.1|90353.1|90398.5|90348.5|40
1640971820000|2021-12-31 17:30:20|90402.2|90352.2|90407.1|90357.1|90409.2|90359.2|90400.4|90350.4|31
1640971830000|2021-12-31 17:30:30|90406.7|90356.7|90405.7|90355.7|90408.7|90358.7|90405|90355|46
1640971840000|2021-12-31 17:30:40|90405.6|90355.6|90408.1|90358.1|90409|90359|90405.6|90355.6|41
1640971850000|2021-12-31 17:30:50|90407|90357|90400.2|90350.2|90413.2|90358.3|90394.7|90338.3|45
1640971860000|2021-12-31 17:31:00|90397.5|90347.5|90400.7|90350.7|90402.5|90352.5|90396.6|90346.6|40
1640971870000|2021-12-31 17:31:10|90400.8|90350.8|90402.2|90352.2|90412.9|90352.9|90399.4|90342.8|32
1640971880000|2021-12-31 17:31:20|90401.8|90351.8|90396.2|90346.2|90402.5|90352.5|90391.1|90341.1|45
1640971890000|2021-12-31 17:31:30|90393.2|90343.2|90387.9|90337.9|90395.7|90345.7|90387.6|90337.6|52
1640971900000|2021-12-31 17:31:40|90389.1|90339.1|90389.4|90339.4|90393.8|90343.8|90387.8|90337.8|39
1640971910000|2021-12-31 17:31:50|90390.2|90340.2|90387.9|90337.9|90391.4|90341.4|90385.5|90335.5|61
1640971920000|2021-12-31 17:32:00|90386.3|90336.3|90387|90337|90387.6|90337.6|90385.3|90335.3|63
1640971930000|2021-12-31 17:32:10|90386.9|90336.9|90384.5|90334.5|90387|90337|90381.7|90331.7|55
1640971940000|2021-12-31 17:32:20|90384.7|90334.7|90382.7|90332.7|90385.2|90335.2|90380.6|90330.6|26
1640971950000|2021-12-31 17:32:30|90382.9|90332.9|90386.9|90336.9|90387.2|90337.2|90377.8|90327.8|53
1640971960000|2021-12-31 17:32:40|90387.8|90337.8|90387.8|90337.8|90391.4|90341.4|90383.3|90333.3|49
1640971970000|2021-12-31 17:32:50|90388|90338|90388.2|90338.2|90391|90341|90387|90337|35
1640971980000|2021-12-31 17:33:00|90388.8|90338.8|90387.1|90337.1|90390.2|90340.2|90386.2|90336.2|26
1640971990000|2021-12-31 17:33:10|90386.9|90336.9|90384.2|90334.2|90389.6|90339.6|90383.6|90333.6|14
1640972000000|2021-12-31 17:33:20|90384.3|90334.3|90386.5|90336.5|90386.5|90336.5|90383.3|90333.3|31
1640972010000|2021-12-31 17:33:30|90386.2|90336.2|90386.8|90336.8|90386.8|90336.8|90382.6|90332.6|54
1640972020000|2021-12-31 17:33:40|90386.9|90336.9|90391|90341|90392.5|90342.5|90386.5|90336.5|48
1640972030000|2021-12-31 17:33:50|90392.5|90342.5|90389.2|90339.2|90392.5|90342.5|90388.5|90338.5|44
1640972040000|2021-12-31 17:34:00|90389.8|90339.8|90390|90340|90390.5|90340.5|90389.1|90339.1|27
1640972050000|2021-12-31 17:34:10|90389.9|90339.9|90389.4|90339.4|90390.3|90340.3|90387.7|90337.7|9
1640972060000|2021-12-31 17:34:20|90390.3|90340.3|90390|90340|90390.3|90340.3|90388.7|90338.7|34
1640972070000|2021-12-31 17:34:30|90389.6|90339.6|90389.3|90339.3|90392|90342|90385.3|90335.3|15
1640972080000|2021-12-31 17:34:40|90389|90339|90388.5|90338.5|90390.4|90340.4|90387.6|90337.6|41
1640972090000|2021-12-31 17:34:50|90389.3|90339.3|90386.8|90336.8|90389.5|90339.5|90385.8|90335.8|28
1640972100000|2021-12-31 17:35:00|90386|90336|90386.5|90336.5|90386.9|90336.9|90384.9|90334.9|34
1640972110000|2021-12-31 17:35:10|90386.4|90336.4|90386.8|90336.8|90386.9|90336.9|90384.8|90334.8|26
1640972120000|2021-12-31 17:35:20|90386.7|90336.7|90382.6|90332.6|90387.8|90337.8|90381.1|90331.1|59
1640972130000|2021-12-31 17:35:30|90383.6|90333.6|90381.8|90331.8|90387.6|90337.6|90381.8|90331.8|50
1640972140000|2021-12-31 17:35:40|90381.7|90331.7|90382.2|90332.2|90384|90334|90381.3|90331.3|53
1640972150000|2021-12-31 17:35:50|90382.1|90332.1|90381.8|90331.8|90383|90333|90380.1|90330.1|47
1640972160000|2021-12-31 17:36:00|90381.9|90331.9|90378.7|90328.7|90385.2|90335.2|90376.6|90326.6|51
1640972170000|2021-12-31 17:36:10|90378.3|90328.3|90376.2|90326.2|90379|90329|90376.2|90326.2|29
1640972180000|2021-12-31 17:36:20|90376.4|90326.4|90377.9|90327.9|90379.6|90329.6|90376.4|90326.4|33
1640972190000|2021-12-31 17:36:30|90377.7|90327.7|90378.7|90328.7|90379.8|90329.8|90376.8|90326.8|39
1640972200000|2021-12-31 17:36:40|90378.6|90328.6|90383.9|90333.9|90383.9|90333.9|90377|90327|48
1640972210000|2021-12-31 17:36:50|90383.7|90333.7|90381.7|90331.7|90385.3|90335.3|90380.8|90330.8|35
1640972220000|2021-12-31 17:37:00|90381.3|90331.3|90389.4|90339.4|90389.5|90339.5|90381.1|90331.1|23
1640972230000|2021-12-31 17:37:10|90390|90340|90393.6|90343.6|90398.1|90348.1|90390|90340|62
1640972240000|2021-12-31 17:37:20|90393.8|90343.8|90392.6|90342.6|90393.8|90343.8|90390.7|90340.7|34
1640972250000|2021-12-31 17:37:30|90393.2|90343.2|90394.5|90344.5|90394.5|90344.5|90392.3|90342.3|20
1640972260000|2021-12-31 17:37:40|90394.2|90344.2|90393.3|90343.3|90394.8|90344.8|90389.6|90339.6|25
1640972270000|2021-12-31 17:37:50|90394.1|90344.1|90392|90342|90398.6|90348.6|90392|90342|18
1640972280000|2021-12-31 17:38:00|90392.8|90342.8|90395.5|90345.5|90396.1|90346.1|90392.8|90342.8|19
1640972290000|2021-12-31 17:38:10|90395.8|90345.8|90396.2|90346.2|90399.1|90349.1|90395.2|90345.2|26
1640972300000|2021-12-31 17:38:20|90396.4|90346.4|90397.3|90347.3|90398.2|90348.2|90396.2|90346.2|23
1640972310000|2021-12-31 17:38:30|90398|90348|90395.9|90345.9|90402.1|90352.1|90395.9|90345.9|19
1640972320000|2021-12-31 17:38:40|90395.7|90345.7|90398.4|90348.4|90400.3|90350.3|90392.8|90342.8|7
1640972330000|2021-12-31 17:38:50|90399.3|90349.3|90400.1|90350.1|90401.2|90351.2|90397.3|90347.3|31
1640972340000|2021-12-31 17:39:00|90399.6|90349.6|90399.1|90349.1|90401.1|90351.1|90398.9|90348.9|29
1640972350000|2021-12-31 17:39:10|90399.3|90349.3|90402.2|90352.2|90403.8|90353.8|90399.3|90349.3|32
1640972360000|2021-12-31 17:39:20|90402.1|90352.1|90408.3|90358.3|90408.6|90358.6|90402.1|90352.1|33
1640972370000|2021-12-31 17:39:30|90409.2|90359.2|90406.7|90356.7|90409.2|90359.2|90404.4|90354.4|45
1640972380000|2021-12-31 17:39:40|90406.2|90356.2|90406.7|90356.7|90408.4|90358.4|90403.7|90353.7|49
1640972390000|2021-12-31 17:39:50|90407.4|90357.4|90406.3|90356.3|90407.7|90357.7|90404.8|90354.8|39
1640972400000|2021-12-31 17:40:00|90403.8|90353.8|90406.2|90356.2|90407.5|90357.5|90403.7|90353.7|26
1640972410000|2021-12-31 17:40:10|90406.4|90356.4|90405.5|90355.5|90407.3|90357.3|90404.8|90354.8|29
1640972420000|2021-12-31 17:40:20|90405.8|90355.8|90395.5|90345.5|90406.4|90356.4|90395.5|90345.5|45
1640972430000|2021-12-31 17:40:30|90392.3|90342.3|90392.9|90342.9|90394.1|90344.1|90390.4|90340.4|48
1640972440000|2021-12-31 17:40:40|90391.8|90341.8|90392.3|90342.3|90394.3|90344.3|90391.8|90341.8|26
1640972450000|2021-12-31 17:40:50|90393.2|90343.2|90393|90343|90393.2|90343.2|90391.9|90341.9|16
1640972460000|2021-12-31 17:41:00|90393.3|90343.3|90393.7|90343.7|90394.4|90344.4|90392|90342|19
1640972470000|2021-12-31 17:41:10|90394|90344|90391.6|90341.6|90394.1|90344.1|90389.3|90339.3|16
1640972480000|2021-12-31 17:41:20|90389.2|90339.2|90392.2|90342.2|90393.6|90343.6|90388.3|90338.3|21
1640972490000|2021-12-31 17:41:30|90392.3|90342.3|90393.3|90343.3|90394|90344|90392.1|90342.1|12
1640972500000|2021-12-31 17:41:40|90393|90343|90393.2|90343.2|90394|90344|90391.9|90341.9|22
1640972510000|2021-12-31 17:41:50|90393.3|90343.3|90390|90340|90394.4|90344.4|90389.5|90339.5|18
1640972520000|2021-12-31 17:42:00|90388.5|90338.5|90389.8|90339.8|90390.2|90340.2|90388|90338|19
1640972530000|2021-12-31 17:42:10|90391.5|90341.5|90389.4|90339.4|90391.5|90341.5|90386.2|90336.2|22
1640972540000|2021-12-31 17:42:20|90390.2|90340.2|90388.1|90338.1|90390.7|90340.7|90387.4|90337.4|49
1640972550000|2021-12-31 17:42:30|90389|90339|90393.7|90343.7|90394.5|90344.5|90387.6|90337.6|57
1640972560000|2021-12-31 17:42:40|90393.5|90343.5|90393.8|90343.8|90394.1|90344.1|90392.2|90342.2|16
1640972570000|2021-12-31 17:42:50|90393.7|90343.7|90392.6|90342.6|90393.7|90343.7|90391.2|90341.2|47
1640972580000|2021-12-31 17:43:00|90390.9|90340.9|90390.8|90340.8|90392.2|90342.2|90388.9|90338.9|51
1640972590000|2021-12-31 17:43:10|90390.1|90340.1|90411.3|90338.3|90411.3|90347.6|90388.3|90338.3|52
1640972600000|2021-12-31 17:43:20|90398.3|90348.3|90401.5|90351.5|90401.5|90351.5|90395.1|90345.1|41
1640972610000|2021-12-31 17:43:30|90401.7|90351.7|90400.5|90350.5|90401.9|90351.9|90397.9|90347.9|53
1640972620000|2021-12-31 17:43:40|90400.9|90350.9|90401.1|90351.1|90402.1|90352.1|90400|90350|52
1640972630000|2021-12-31 17:43:50|90402.2|90352.2|90402.4|90352.4|90405.8|90355.8|90401.3|90351.3|56
1640972640000|2021-12-31 17:44:00|90403.4|90353.4|90402.4|90352.4|90404.3|90354.3|90401.8|90351.8|43
1640972650000|2021-12-31 17:44:10|90402.7|90352.7|90404.8|90354.8|90406|90356|90402.5|90352.5|33
1640972660000|2021-12-31 17:44:20|90404.1|90354.1|90401.4|90351.4|90404.4|90354.4|90401|90351|42
1640972670000|2021-12-31 17:44:30|90401.2|90351.2|90403.4|90353.4|90405.3|90355.3|90401|90351|50
1640972680000|2021-12-31 17:44:40|90403.7|90353.7|90405.2|90355.2|90405.5|90355.5|90403.6|90353.6|47
1640972690000|2021-12-31 17:44:50|90404.9|90354.9|90401.4|90351.4|90405.4|90355.4|90398.6|90348.6|52
1640972700000|2021-12-31 17:45:00|90401.5|90351.5|90400.6|90350.6|90401.8|90351.8|90400|90350|50
1640972710000|2021-12-31 17:45:10|90400.8|90350.8|90397.2|90347.2|90400.9|90350.9|90396.6|90346.6|47
1640972720000|2021-12-31 17:45:20|90397.1|90347.1|90397.4|90347.4|90399.4|90349.4|90395.5|90345.5|40
1640972730000|2021-12-31 17:45:30|90397.6|90347.6|90397|90347|90397.9|90347.9|90396.8|90346.8|40
1640972740000|2021-12-31 17:45:40|90397.1|90347.1|90399.7|90349.7|90400.8|90350.8|90396.4|90346.4|49
1640972750000|2021-12-31 17:45:50|90401.3|90351.3|90398.8|90348.8|90401.3|90351.3|90398.8|90348.8|62
1640972760000|2021-12-31 17:46:00|90398.2|90348.2|90400.4|90350.4|90401.8|90351.8|90396.1|90346.1|57
1640972770000|2021-12-31 17:46:10|90401.8|90351.8|90400.1|90350.1|90402|90352|90400.1|90350.1|30
1640972780000|2021-12-31 17:46:20|90399.8|90349.8|90399.2|90349.2|90401.2|90351.2|90398|90348|52
1640972790000|2021-12-31 17:46:30|90399.3|90349.3|90397.6|90347.6|90400.8|90350.8|90396.1|90346.1|40
1640972800000|2021-12-31 17:46:40|90397.2|90347.2|90398.3|90348.3|90399.2|90349.2|90397.2|90347.2|10
1640972810000|2021-12-31 17:46:50|90398.6|90348.6|90400.6|90350.6|90400.8|90350.8|90396.1|90346.1|32
1640972820000|2021-12-31 17:47:00|90397.9|90347.9|90397.4|90347.4|90399.1|90349.1|90397|90347|42
1640972830000|2021-12-31 17:47:10|90397.7|90347.7|90398|90348|90398.3|90348.3|90396.9|90346.9|43
1640972840000|2021-12-31 17:47:20|90398.2|90348.2|90398.7|90348.7|90398.9|90348.9|90396.8|90346.8|42
1640972850000|2021-12-31 17:47:30|90398|90348|90396.4|90346.4|90399.2|90349.2|90394.1|90344.1|49
1640972860000|2021-12-31 17:47:40|90396.6|90346.6|90394|90344|90396.8|90346.8|90393.3|90343.3|33
1640972870000|2021-12-31 17:47:50|90394.1|90344.1|90400.2|90350.2|90404.7|90354.7|90394.1|90344.1|52
1640972880000|2021-12-31 17:48:00|90400.3|90350.3|90399.4|90349.4|90400.6|90350.6|90398.5|90348.5|47
1640972890000|2021-12-31 17:48:10|90399.5|90349.5|90397.5|90347.5|90399.9|90349.9|90397|90347|39
1640972900000|2021-12-31 17:48:20|90397.6|90347.6|90400.9|90350.9|90400.9|90350.9|90397.6|90347.6|42
1640972910000|2021-12-31 17:48:30|90399.9|90349.9|90399.2|90349.2|90400.1|90350.1|90398|90348|33
1640972920000|2021-12-31 17:48:40|90399.3|90349.3|90398.3|90348.3|90400.8|90350.8|90398.2|90348.2|44
1640972930000|2021-12-31 17:48:50|90397.3|90347.3|90400.4|90350.4|90400.6|90350.6|90396.7|90346.7|44
1640972940000|2021-12-31 17:49:00|90399.2|90349.2|90393.8|90343.8|90399.2|90349.2|90392.3|90342.3|58
1640972950000|2021-12-31 17:49:10|90394.4|90344.4|90394.2|90344.2|90395.9|90345.9|90393|90343|51
1640972960000|2021-12-31 17:49:20|90394.3|90344.3|90405.7|90355.7|90413.4|90363.4|90394|90344|44
1640972970000|2021-12-31 17:49:30|90406.1|90356.1|90403.6|90353.6|90408|90358|90400.5|90350.5|38
1640972980000|2021-12-31 17:49:40|90401.3|90351.3|90398.1|90348.1|90402.4|90352.4|90397.5|90347.5|36
1640972990000|2021-12-31 17:49:50|90398.2|90348.2|90399.1|90349.1|90401.7|90351.7|90397.9|90347.9|28
1640973000000|2021-12-31 17:50:00|90398.9|90348.9|90396.4|90346.4|90400.3|90350.3|90396.4|90346.4|29
1640973010000|2021-12-31 17:50:10|90396.9|90346.9|90396.9|90346.9|90398.3|90348.3|90396.4|90346.4|22
1640973020000|2021-12-31 17:50:20|90396.7|90346.7|90395.3|90345.3|90403.9|90353.9|90394.1|90344.1|43
1640973030000|2021-12-31 17:50:30|90395.9|90345.9|90398|90348|90399.5|90349.5|90393.6|90343.6|35
1640973040000|2021-12-31 17:50:40|90399.1|90349.1|90399.5|90349.5|90400.2|90350.2|90396.9|90346.9|22
1640973050000|2021-12-31 17:50:50|90399.6|90349.6|90398.3|90348.3|90400.4|90350.4|90398.2|90348.2|16
1640973060000|2021-12-31 17:51:00|90398.5|90348.5|90397|90347|90401.7|90351.7|90396.4|90346.4|34
1640973070000|2021-12-31 17:51:10|90396.4|90346.4|90396.1|90346.1|90397|90347|90395.6|90345.6|12
1640973080000|2021-12-31 17:51:20|90391.9|90341.9|90395.8|90345.8|90396.7|90346.7|90391|90341|15
1640973090000|2021-12-31 17:51:30|90396.8|90346.8|90395.7|90345.7|90398.6|90348.6|90394.6|90344.6|33
1640973100000|2021-12-31 17:51:40|90395.1|90345.1|90394.3|90344.3|90398.1|90348.1|90394.3|90344.3|24
1640973110000|2021-12-31 17:51:50|90394.1|90344.1|90394|90344|90398.1|90348.1|90394|90344|16
1640973120000|2021-12-31 17:52:00|90394.1|90344.1|90392.4|90342.4|90396.8|90346.8|90391.1|90341.1|34
1640973130000|2021-12-31 17:52:10|90393.1|90343.1|90393.8|90343.8|90396.2|90346.2|90392.2|90342.2|15
1640973140000|2021-12-31 17:52:20|90392.4|90342.4|90391.8|90341.8|90393.1|90343.1|90391.1|90341.1|16
1640973150000|2021-12-31 17:52:30|90391.2|90341.2|90395.4|90345.4|90397.8|90347.8|90391.2|90341.2|34
1640973160000|2021-12-31 17:52:40|90394.6|90344.6|90393.6|90343.6|90394.7|90344.7|90392.9|90342.9|29
1640973170000|2021-12-31 17:52:50|90393.2|90343.2|90388.6|90338.6|90395.2|90345.2|90388.6|90338.6|17
1640973180000|2021-12-31 17:53:00|90387.4|90337.4|90388.7|90338.7|90390|90340|90387.4|90337.4|28
1640973190000|2021-12-31 17:53:10|90390.3|90340.3|90395.8|90345.8|90396.5|90346.5|90390.3|90340.3|31
1640973200000|2021-12-31 17:53:20|90397.3|90347.3|90396.7|90346.7|90397.3|90347.3|90394.9|90344.9|32
1640973210000|2021-12-31 17:53:30|90400|90350|90399.7|90349.7|90401.4|90351.4|90399|90349|32
1640973220000|2021-12-31 17:53:40|90399.4|90349.4|90394.5|90344.5|90400.3|90350.3|90394.1|90344.1|15
1640973230000|2021-12-31 17:53:50|90395.8|90345.8|90400.5|90350.5|90400.5|90350.5|90392.8|90342.8|22
1640973240000|2021-12-31 17:54:00|90397.3|90347.3|90394.3|90344.3|90397.3|90347.3|90394.3|90344.3|30
1640973250000|2021-12-31 17:54:10|90396.1|90346.1|90395.8|90345.8|90396.7|90346.7|90393|90343|19
1640973260000|2021-12-31 17:54:20|90395.6|90345.6|90400.3|90350.3|90400.3|90350.3|90395.3|90345.3|16
1640973270000|2021-12-31 17:54:30|90400.2|90350.2|90399.2|90349.2|90400.2|90350.2|90397.1|90347.1|42
1640973280000|2021-12-31 17:54:40|90399.1|90349.1|90395.5|90345.5|90399.1|90349.1|90392.4|90342.4|32
1640973290000|2021-12-31 17:54:50|90395.6|90345.6|90392.4|90342.4|90395.7|90345.7|90392.2|90342.2|37
1640973300000|2021-12-31 17:55:00|90393|90343|90396.7|90346.7|90396.8|90346.8|90392.6|90342.6|27
1640973310000|2021-12-31 17:55:10|90396.5|90346.5|90401.8|90351.8|90402.5|90352.5|90395.7|90345.7|17
1640973320000|2021-12-31 17:55:20|90398.5|90348.5|90398.3|90348.3|90399.2|90349.2|90397|90347|25
1640973330000|2021-12-31 17:55:30|90398.4|90348.4|90393.2|90343.2|90398.4|90348.4|90393.2|90343.2|42
1640973340000|2021-12-31 17:55:40|90392.8|90342.8|90398|90348|90399.4|90349.4|90392.8|90342.8|31
1640973350000|2021-12-31 17:55:50|90397.8|90347.8|90396.3|90346.3|90397.8|90347.8|90393.5|90343.5|26
1640973360000|2021-12-31 17:56:00|90397.3|90347.3|90396.1|90346.1|90398|90348|90396|90346|33
1640973370000|2021-12-31 17:56:10|90396.4|90346.4|90396.3|90346.3|90397.7|90347.7|90394.7|90344.7|36
1640973380000|2021-12-31 17:56:20|90396.5|90346.5|90394.9|90344.9|90397.4|90347.4|90394.4|90344.4|23
1640973390000|2021-12-31 17:56:30|90394.2|90344.2|90389|90339|90397.3|90347.3|90389|90339|40
1640973400000|2021-12-31 17:56:40|90389.6|90339.6|90389.5|90339.5|90390.1|90340.1|90388.9|90338.9|36
1640973410000|2021-12-31 17:56:50|90393.1|90343.1|90386|90336|90395|90345|90386|90336|63
1640973420000|2021-12-31 17:57:00|90385.7|90335.7|90387.8|90337.8|90389.6|90339.6|90385|90335|43
1640973430000|2021-12-31 17:57:10|90387.2|90337.2|90387.8|90337.8|90388.4|90338.4|90386.1|90336.1|26
1640973440000|2021-12-31 17:57:20|90387.3|90337.3|90384.7|90334.7|90387.7|90337.7|90384.7|90334.7|41
1640973450000|2021-12-31 17:57:30|90384.8|90334.8|90382.9|90332.9|90386.5|90336.5|90380.6|90330.6|43
1640973460000|2021-12-31 17:57:40|90382.8|90332.8|90385.1|90335.1|90385.2|90335.2|90381.6|90331.6|32
1640973470000|2021-12-31 17:57:50|90385|90335|90387.5|90337.5|90389|90339|90384.5|90334.5|36
1640973480000|2021-12-31 17:58:00|90388.8|90338.8|90385.3|90335.3|90388.8|90338.8|90385|90335|27
1640973490000|2021-12-31 17:58:10|90385.7|90335.7|90382.6|90332.6|90386.3|90336.3|90382.6|90332.6|40
1640973500000|2021-12-31 17:58:20|90382.8|90332.8|90382|90332|90383.4|90333.4|90381.7|90331.7|32
1640973510000|2021-12-31 17:58:30|90382.1|90332.1|90380.4|90330.4|90383.1|90333.1|90378.2|90328.2|32
1640973520000|2021-12-31 17:58:40|90381.5|90331.5|90379.9|90329.9|90382.8|90332.8|90378.6|90328.6|55
1640973530000|2021-12-31 17:58:50|90380.3|90330.3|90380.3|90330.3|90382.3|90332.3|90379.6|90329.6|34
1640973540000|2021-12-31 17:59:00|90382.4|90332.4|90381.9|90331.9|90382.5|90332.5|90379.8|90329.8|23
1640973550000|2021-12-31 17:59:10|90381.1|90331.1|90389.4|90339.4|90391.8|90341.8|90375.3|90325.3|58
1640973560000|2021-12-31 17:59:20|90389.1|90339.1|90386.8|90336.8|90389.9|90339.9|90385.3|90335.3|50
1640973570000|2021-12-31 17:59:30|90386|90336|90388.4|90338.4|90394.3|90344.3|90386|90336|54
1640973580000|2021-12-31 17:59:40|90388.3|90338.3|90386.6|90336.6|90389|90339|90384.6|90334.6|48
1640973590000|2021-12-31 17:59:50|90386.3|90336.3|90393.9|90343.9|90399.3|90349.3|90384.9|90334.9|66
1640973600000|2021-12-31 18:00:00|90396.7|90346.7|90401.1|90351.1|90403.2|90353.2|90393.6|90343.6|56
1640973610000|2021-12-31 18:00:10|90401.2|90351.2|90399.4|90349.4|90402.5|90352.5|90398.6|90348.6|35
1640973620000|2021-12-31 18:00:20|90399.9|90349.9|90399.9|90349.9|90400.2|90350.2|90396.9|90346.9|33
1640973630000|2021-12-31 18:00:30|90400.2|90350.2|90399.9|90349.9|90400.4|90350.4|90396.6|90346.6|28
1640973640000|2021-12-31 18:00:40|90398.9|90348.9|90398.6|90348.6|90398.9|90348.9|90396.1|90346.1|29
1640973650000|2021-12-31 18:00:50|90398.7|90348.7|90398.2|90348.2|90399|90349|90397.7|90347.7|13
1640973660000|2021-12-31 18:01:00|90398.3|90348.3|90397|90347|90398.3|90348.3|90396.3|90346.3|30
1640973670000|2021-12-31 18:01:10|90396.7|90346.7|90399.9|90349.9|90400.2|90350.2|90396.4|90346.4|30
1640973680000|2021-12-31 18:01:20|90400|90350|90399.9|90349.9|90400.6|90350.6|90399.3|90349.3|25
1640973690000|2021-12-31 18:01:30|90400.1|90350.1|90397.3|90347.3|90400.7|90350.7|90396.8|90346.8|22
1640973700000|2021-12-31 18:01:40|90398.7|90348.7|90398.1|90348.1|90399.6|90349.6|90397.9|90347.9|26
1640973710000|2021-12-31 18:01:50|90398.5|90348.5|90398.9|90348.9|90399.5|90349.5|90398.2|90348.2|27
1640973720000|2021-12-31 18:02:00|90398.8|90348.8|90399.4|90349.4|90404.3|90354.3|90398.8|90348.8|44
1640973730000|2021-12-31 18:02:10|90399.5|90349.5|90399.9|90349.9|90400.1|90350.1|90399|90349|19
1640973740000|2021-12-31 18:02:20|90400|90350|90406.7|90356.7|90408.6|90358.6|90399.3|90349.3|24
1640973750000|2021-12-31 18:02:30|90409.1|90359.1|90419.1|90369.1|90424.1|90374.1|90409.1|90359.1|27
1640973760000|2021-12-31 18:02:40|90418.8|90368.8|90419.1|90369.1|90419.6|90369.6|90418.5|90368.5|11
1640973770000|2021-12-31 18:02:50|90419.2|90369.2|90420.8|90370.8|90421.5|90371.5|90419.2|90369.2|19
1640973780000|2021-12-31 18:03:00|90421|90371|90424.9|90374.9|90426|90376|90420.7|90370.7|39
1640973790000|2021-12-31 18:03:10|90425|90375|90423.6|90373.6|90425.4|90375.4|90423.6|90373.6|19
1640973800000|2021-12-31 18:03:20|90424.1|90374.1|90424.3|90374.3|90425|90375|90423.6|90373.6|7
1640973810000|2021-12-31 18:03:30|90423.7|90373.7|90424.9|90374.9|90425.4|90375.4|90423.1|90373.1|19
1640973820000|2021-12-31 18:03:40|90425|90375|90424.7|90374.7|90426.3|90376.3|90424.2|90374.2|16
1640973830000|2021-12-31 18:03:50|90424.8|90374.8|90423.2|90373.2|90425|90375|90422.6|90372.6|28
1640973840000|2021-12-31 18:04:00|90423|90373|90425.2|90375.2|90427.1|90377.1|90422.5|90372.5|34
1640973850000|2021-12-31 18:04:10|90425.1|90375.1|90425.6|90375.6|90425.6|90375.6|90424.5|90374.5|14
1640973860000|2021-12-31 18:04:20|90425.4|90375.4|90424.2|90374.2|90425.6|90375.6|90424.1|90374.1|22
1640973870000|2021-12-31 18:04:30|90424.3|90374.3|90425|90375|90425.8|90375.8|90424.1|90374.1|18
1640973880000|2021-12-31 18:04:40|90424.6|90374.6|90425.3|90375.3|90425.3|90375.3|90424.1|90374.1|11
1640973890000|2021-12-31 18:04:50|90425|90375|90423.5|90373.5|90425.1|90375.1|90422.8|90372.8|15
1640973900000|2021-12-31 18:05:00|90424.3|90374.3|90423.1|90373.1|90424.8|90374.8|90421.9|90371.9|31
1640973910000|2021-12-31 18:05:10|90422.7|90372.7|90422.9|90372.9|90423.2|90373.2|90422.5|90372.5|29
1640973920000|2021-12-31 18:05:20|90423|90373|90428.5|90378.5|90429.1|90379.1|90422.2|90372.2|38
1640973930000|2021-12-31 18:05:30|90428|90378|90428.5|90378.5|90428.9|90378.9|90427.9|90377.9|21
1640973940000|2021-12-31 18:05:40|90428.3|90378.3|90427.8|90377.8|90428.7|90378.7|90427.7|90377.7|12
1640973950000|2021-12-31 18:05:50|90427.7|90377.7|90422.4|90372.4|90427.9|90377.9|90421.9|90371.9|17
1640973960000|2021-12-31 18:06:00|90422.2|90372.2|90422.4|90372.4|90423|90373|90422.2|90372.2|15
1640973970000|2021-12-31 18:06:10|90422.3|90372.3|90422.7|90372.7|90422.7|90372.7|90421.8|90371.8|12
1640973980000|2021-12-31 18:06:20|90422.9|90372.9|90425.2|90375.2|90426.6|90376.6|90421.4|90371.4|26
1640973990000|2021-12-31 18:06:30|90425.3|90375.3|90424.1|90374.1|90426.4|90376.4|90423.7|90373.7|30
1640974000000|2021-12-31 18:06:40|90424.7|90374.7|90424.1|90374.1|90424.7|90374.7|90423.7|90373.7|7
1640974010000|2021-12-31 18:06:50|90423.9|90373.9|90425.4|90375.4|90425.6|90375.6|90423.9|90373.9|8
1640974020000|2021-12-31 18:07:00|90425.6|90375.6|90427.1|90377.1|90431|90381|90425.6|90375.6|27
1640974030000|2021-12-31 18:07:10|90427.2|90377.2|90427.8|90377.8|90428.5|90378.5|90426.7|90376.7|13
1640974040000|2021-12-31 18:07:20|90427.2|90377.2|90427.2|90377.2|90427.2|90377.2|90426.2|90376.2|16
1640974050000|2021-12-31 18:07:30|90427.3|90377.3|90424.9|90374.9|90427.3|90377.3|90423.7|90373.7|11
1640974060000|2021-12-31 18:07:40|90425.1|90375.1|90425.4|90375.4|90425.5|90375.5|90424|90374|11
1640974070000|2021-12-31 18:07:50|90425.7|90375.7|90425.4|90375.4|90425.8|90375.8|90424.9|90374.9|10
1640974080000|2021-12-31 18:08:00|90425.7|90375.7|90425.5|90375.5|90425.8|90375.8|90425.3|90375.3|4
1640974090000|2021-12-31 18:08:10|90425.1|90375.1|90425.6|90375.6|90425.7|90375.7|90425|90375|7
1640974100000|2021-12-31 18:08:20|90426.5|90376.5|90430.8|90380.8|90435.2|90385.2|90425.4|90375.4|25
1640974110000|2021-12-31 18:08:30|90430.1|90380.1|90436.3|90386.3|90436.4|90386.4|90430.1|90380.1|17
1640974120000|2021-12-31 18:08:40|90436|90386|90439.9|90389.9|90442.9|90392.9|90436|90386|31
1640974130000|2021-12-31 18:08:50|90440|90390|90440.8|90390.8|90440.8|90390.8|90438.1|90388.1|20
1640974140000|2021-12-31 18:09:00|90440.5|90390.5|90438.4|90388.4|90440.8|90390.8|90438.3|90388.3|23
1640974150000|2021-12-31 18:09:10|90439|90389|90435.3|90385.3|90439.3|90389.3|90435.3|90385.3|26
1640974160000|2021-12-31 18:09:20|90435.5|90385.5|90437.6|90387.6|90437.6|90387.6|90435.2|90385.2|8
1640974170000|2021-12-31 18:09:30|90437.2|90387.2|90436.8|90386.8|90438.7|90388.7|90435.4|90385.4|12
1640974180000|2021-12-31 18:09:40|90436.9|90386.9|90438.2|90388.2|90438.4|90388.4|90436.3|90386.3|15
1640974190000|2021-12-31 18:09:50|90438.5|90388.5|90441.4|90391.4|90441.4|90391.4|90438.3|90388.3|22
1640974200000|2021-12-31 18:10:00|90441.3|90391.3|90438.4|90388.4|90441.6|90391.6|90437.6|90387.6|21
1640974210000|2021-12-31 18:10:10|90437.7|90387.7|90443.3|90393.3|90443.3|90393.3|90437.5|90387.5|17
1640974220000|2021-12-31 18:10:20|90442.7|90392.7|90442.4|90392.4|90444|90394|90442.2|90392.2|10
1640974230000|2021-12-31 18:10:30|90441|90391|90440.9|90390.9|90441|90391|90440.2|90390.2|10
1640974240000|2021-12-31 18:10:40|90440.6|90390.6|90441.3|90391.3|90441.5|90391.5|90440.3|90390.3|10
1640974250000|2021-12-31 18:10:50|90440.9|90390.9|90444.1|90394.1|90444.1|90394.1|90439.9|90389.9|20
1640974260000|2021-12-31 18:11:00|90444.6|90394.6|90445.5|90395.5|90446.4|90396.4|90443.8|90393.8|30
1640974270000|2021-12-31 18:11:10|90445.1|90395.1|90445.9|90395.9|90447.2|90397.2|90441.8|90391.8|30
1640974280000|2021-12-31 18:11:20|90447.8|90397.8|90447.2|90397.2|90449|90399|90445.3|90395.3|19
1640974290000|2021-12-31 18:11:30|90448.1|90398.1|90446.6|90396.6|90448.4|90398.4|90446.4|90396.4|13
1640974300000|2021-12-31 18:11:40|90446.3|90396.3|90445.5|90395.5|90446.9|90396.9|90444.9|90394.9|11
1640974310000|2021-12-31 18:11:50|90444.5|90394.5|90440.8|90390.8|90447.7|90397.7|90437.9|90387.9|24
1640974320000|2021-12-31 18:12:00|90441.5|90391.5|90441.6|90391.6|90443.6|90393.6|90439|90389|23
1640974330000|2021-12-31 18:12:10|90441.8|90391.8|90440.8|90390.8|90441.9|90391.9|90440.5|90390.5|21
1640974340000|2021-12-31 18:12:20|90441.8|90391.8|90438.1|90388.1|90441.8|90391.8|90438.1|90388.1|18
1640974350000|2021-12-31 18:12:30|90437.6|90387.6|90436.5|90386.5|90438.2|90388.2|90436.5|90386.5|17
1640974360000|2021-12-31 18:12:40|90437.5|90387.5|90437.6|90387.6|90438.2|90388.2|90436.2|90386.2|19
1640974370000|2021-12-31 18:12:50|90436.7|90386.7|90439.5|90389.5|90442.5|90392.5|90436.7|90386.7|24
1640974380000|2021-12-31 18:13:00|90438.9|90388.9|90436.4|90386.4|90440.9|90390.9|90436.4|90386.4|36
1640974390000|2021-12-31 18:13:10|90436.1|90386.1|90435.4|90385.4|90438|90388|90435.4|90385.4|33
1640974400000|2021-12-31 18:13:20|90435.7|90385.7|90434.6|90384.6|90436.1|90386.1|90433.9|90383.9|25
1640974410000|2021-12-31 18:13:30|90434.7|90384.7|90434.2|90384.2|90434.8|90384.8|90432.6|90382.6|36
1640974420000|2021-12-31 18:13:40|90433.9|90383.9|90432|90382|90442.5|90392.5|90430.3|90380.3|44
1640974430000|2021-12-31 18:13:50|90432.2|90382.2|90431.7|90381.7|90433.7|90383.7|90431.6|90381.6|17
1640974440000|2021-12-31 18:14:00|90432.4|90382.4|90433.7|90383.7|90433.8|90383.8|90432.4|90382.4|28
1640974450000|2021-12-31 18:14:10|90434.1|90384.1|90434.1|90384.1|90434.9|90384.9|90430.4|90380.4|23
1640974460000|2021-12-31 18:14:20|90432.8|90382.8|90431.7|90381.7|90433.2|90383.2|90431.1|90381.1|21
1640974470000|2021-12-31 18:14:30|90431.3|90381.3|90430.4|90380.4|90433.8|90383.8|90428.4|90378.4|31
1640974480000|2021-12-31 18:14:40|90431|90381|90433.2|90383.2|90442.9|90384|90431|90372.1|15
1640974490000|2021-12-31 18:14:50|90432.8|90382.8|90434.2|90384.2|90439.1|90389.1|90429.8|90379.8|32
1640974500000|2021-12-31 18:15:00|90434.1|90384.1|90440.1|90390.1|90441.4|90391.4|90434.1|90384.1|25
1640974510000|2021-12-31 18:15:10|90440|90390|90440.2|90390.2|90440.4|90390.4|90438.8|90388.8|24
1640974520000|2021-12-31 18:15:20|90440.4|90390.4|90441.2|90391.2|90441.2|90391.2|90439.8|90389.8|19
1640974530000|2021-12-31 18:15:30|90441.3|90391.3|90437.8|90387.8|90441.4|90391.4|90437.8|90387.8|15
1640974540000|2021-12-31 18:15:40|90437.9|90387.9|90442.8|90392.8|90442.9|90392.9|90437.6|90387.6|21
1640974550000|2021-12-31 18:15:50|90442.5|90392.5|90442.3|90392.3|90444.8|90394.8|90441.1|90391.1|35
1640974560000|2021-12-31 18:16:00|90441.8|90391.8|90442.4|90392.4|90444.3|90394.3|90440.9|90390.9|29
1640974570000|2021-12-31 18:16:10|90443.5|90393.5|90442.5|90392.5|90443.5|90393.5|90442.3|90392.3|22
1640974580000|2021-12-31 18:16:20|90442.8|90392.8|90436.3|90386.3|90443.3|90393.3|90436.3|90386.3|29
1640974590000|2021-12-31 18:16:30|90433.5|90383.5|90433.1|90383.1|90436.6|90386.6|90432.4|90382.4|15
1640974600000|2021-12-31 18:16:40|90433.5|90383.5|90436.9|90386.9|90436.9|90386.9|90432.9|90382.9|27
1640974610000|2021-12-31 18:16:50|90436.2|90386.2|90436.3|90386.3|90437|90387|90436.2|90386.2|18
1640974620000|2021-12-31 18:17:00|90436.1|90386.1|90435.7|90385.7|90437|90387|90435.3|90385.3|14
1640974630000|2021-12-31 18:17:10|90435.6|90385.6|90435.8|90385.8|90437|90387|90434.5|90384.5|23
1640974640000|2021-12-31 18:17:20|90434.4|90384.4|90435.9|90385.9|90435.9|90385.9|90433.8|90383.8|13
1640974650000|2021-12-31 18:17:30|90435.7|90385.7|90436.4|90386.4|90436.4|90386.4|90435|90385|21
1640974660000|2021-12-31 18:17:40|90436.7|90386.7|90441.8|90391.8|90442.5|90392.5|90436.7|90386.7|23
1640974670000|2021-12-31 18:17:50|90441.7|90391.7|90442.7|90392.7|90443|90393|90441.4|90391.4|24
1640974680000|2021-12-31 18:18:00|90442.6|90392.6|90445.3|90395.3|90446.1|90396.1|90442.5|90392.5|26
1640974690000|2021-12-31 18:18:10|90445|90395|90442.8|90392.8|90445.4|90395.4|90442.7|90392.7|17
1640974700000|2021-12-31 18:18:20|90443.8|90393.8|90444.6|90394.6|90444.6|90394.6|90441.6|90391.6|25
1640974710000|2021-12-31 18:18:30|90443.9|90393.9|90445|90395|90445.5|90395.5|90443|90393|25
1640974720000|2021-12-31 18:18:40|90445.1|90395.1|90443.6|90393.6|90445.2|90395.2|90443.4|90393.4|22
1640974730000|2021-12-31 18:18:50|90443.9|90393.9|90447.3|90397.3|90451.5|90401.5|90443.5|90393.5|30
1640974740000|2021-12-31 18:19:00|90447.8|90397.8|90446.2|90396.2|90448.4|90398.4|90445.1|90395.1|40
1640974750000|2021-12-31 18:19:10|90446.4|90396.4|90448.6|90398.6|90449.3|90399.3|90446|90396|30
1640974760000|2021-12-31 18:19:20|90448.5|90398.5|90448.6|90398.6|90449.5|90399.5|90446.4|90396.4|26
1640974770000|2021-12-31 18:19:30|90448.8|90398.8|90447.2|90397.2|90449|90399|90447.2|90397.2|21
1640974780000|2021-12-31 18:19:40|90447.7|90397.7|90447.7|90397.7|90448.3|90398.3|90447.7|90397.7|7
1640974790000|2021-12-31 18:19:50|90448.2|90398.2|90446.5|90396.5|90449.8|90399.8|90443.8|90393.8|31
1640974800000|2021-12-31 18:20:00|90446.1|90396.1|90447.3|90397.3|90450.3|90400.3|90444.1|90394.1|48
1640974810000|2021-12-31 18:20:10|90446.3|90396.3|90446.3|90396.3|90449.4|90399.4|90445.3|90395.3|43
1640974820000|2021-12-31 18:20:20|90446.2|90396.2|90445.9|90395.9|90450|90400|90445.4|90395.4|46
1640974830000|2021-12-31 18:20:30|90445.6|90395.6|90443|90393|90447.2|90397.2|90441.5|90391.5|43
1640974840000|2021-12-31 18:20:40|90442.5|90392.5|90443.1|90393.1|90444.3|90394.3|90442|90392|18
1640974850000|2021-12-31 18:20:50|90443.2|90393.2|90444.2|90394.2|90445.4|90395.4|90442|90392|21
1640974860000|2021-12-31 18:21:00|90443.5|90393.5|90443.2|90393.2|90444|90394|90442.1|90392.1|18
1640974870000|2021-12-31 18:21:10|90443.5|90393.5|90439.7|90389.7|90443.8|90393.8|90439.7|90389.7|34
1640974880000|2021-12-31 18:21:20|90440.4|90390.4|90435.9|90385.9|90440.4|90390.4|90435.9|90385.9|23
1640974890000|2021-12-31 18:21:30|90435.6|90385.6|90428.8|90378.8|90435.6|90385.6|90428.8|90378.8|34
1640974900000|2021-12-31 18:21:40|90428.7|90378.7|90428.9|90378.9|90429.7|90379.7|90425.7|90375.7|31
1640974910000|2021-12-31 18:21:50|90427.9|90377.9|90431.2|90381.2|90433.2|90383.2|90426.9|90376.9|27
1640974920000|2021-12-31 18:22:00|90431|90381|90436|90386|90438.5|90388.5|90429.2|90379.2|60
1640974930000|2021-12-31 18:22:10|90436.1|90386.1|90433.7|90383.7|90437|90387|90433.4|90383.4|66
1640974940000|2021-12-31 18:22:20|90434.1|90384.1|90425.2|90375.2|90434.3|90384.3|90417.6|90367.6|54
1640974950000|2021-12-31 18:22:30|90424.9|90374.9|90421.9|90371.9|90427.9|90377.9|90421.7|90371.7|34
1640974960000|2021-12-31 18:22:40|90421.8|90371.8|90426.7|90376.7|90429.1|90379.1|90421.8|90371.8|27
1640974970000|2021-12-31 18:22:50|90427.1|90377.1|90428.2|90378.2|90429.5|90379.5|90426.2|90376.2|34
1640974980000|2021-12-31 18:23:00|90427.8|90377.8|90425.9|90375.9|90429|90379|90422.6|90372.6|37
1640974990000|2021-12-31 18:23:10|90425.8|90375.8|90425.4|90375.4|90428.9|90378.9|90423.8|90373.8|33
1640975000000|2021-12-31 18:23:20|90425|90375|90423.1|90373.1|90425|90375|90422.6|90372.6|19
1640975010000|2021-12-31 18:23:30|90423.5|90373.5|90419.9|90369.9|90423.5|90373.5|90419.9|90369.9|17
1640975020000|2021-12-31 18:23:40|90420.1|90370.1|90416.2|90366.2|90420.1|90370.1|90415.5|90365.5|17
1640975030000|2021-12-31 18:23:50|90416.4|90366.4|90413.9|90363.9|90416.6|90366.6|90413.7|90363.7|22
1640975040000|2021-12-31 18:24:00|90413.8|90363.8|90411.7|90361.7|90414.8|90364.8|90410.4|90360.4|32
1640975050000|2021-12-31 18:24:10|90411.5|90361.5|90410.3|90360.3|90412.2|90362.2|90410|90360|23
1640975060000|2021-12-31 18:24:20|90410.4|90360.4|90412.5|90362.5|90413.6|90363.6|90410.3|90360.3|15
1640975070000|2021-12-31 18:24:30|90412.3|90362.3|90411.3|90361.3|90414|90364|90411|90361|24
1640975080000|2021-12-31 18:24:40|90411.8|90361.8|90408.8|90358.8|90412.4|90362.4|90408.6|90358.6|37
1640975090000|2021-12-31 18:24:50|90408.5|90358.5|90408.4|90358.4|90409.7|90359.7|90408.4|90358.4|11
1640975100000|2021-12-31 18:25:00|90408.2|90358.2|90404|90354|90408.9|90358.9|90403.4|90353.4|41
1640975110000|2021-12-31 18:25:10|90403.9|90353.9|90405.9|90355.9|90405.9|90355.9|90403.9|90353.9|27
1640975120000|2021-12-31 18:25:20|90405.8|90355.8|90404.4|90354.4|90407.7|90357.7|90404.3|90354.3|27
1640975130000|2021-12-31 18:25:30|90404.8|90354.8|90404.3|90354.3|90405.7|90355.7|90404.3|90354.3|19
1640975140000|2021-12-31 18:25:40|90404.8|90354.8|90408|90358|90408|90358|90404.7|90354.7|12
1640975150000|2021-12-31 18:25:50|90407.3|90357.3|90403.6|90353.6|90407.3|90357.3|90402.8|90352.8|29
1640975160000|2021-12-31 18:26:00|90403.8|90353.8|90407.1|90357.1|90407.8|90357.8|90403.8|90353.8|41
1640975170000|2021-12-31 18:26:10|90406.9|90356.9|90406.3|90356.3|90407|90357|90405.7|90355.7|11
1640975180000|2021-12-31 18:26:20|90406|90356|90405.8|90355.8|90406.5|90356.5|90405.5|90355.5|13
1640975190000|2021-12-31 18:26:30|90405.1|90355.1|90405.5|90355.5|90406.2|90356.2|90403.1|90353.1|35
1640975200000|2021-12-31 18:26:40|90405.9|90355.9|90404.9|90354.9|90406.2|90356.2|90404.1|90354.1|30
1640975210000|2021-12-31 18:26:50|90405|90355|90406.9|90356.9|90407.5|90357.5|90404.4|90354.4|8
1640975220000|2021-12-31 18:27:00|90406.1|90356.1|90421.3|90371.3|90423|90373|90406.1|90356.1|50
1640975230000|2021-12-31 18:27:10|90421|90371|90423.6|90373.6|90424.1|90374.1|90420.4|90370.4|38
1640975240000|2021-12-31 18:27:20|90423.8|90373.8|90424.1|90374.1|90425.3|90375.3|90422|90372|25
1640975250000|2021-12-31 18:27:30|90424.5|90374.5|90418.5|90368.5|90424.5|90374.5|90417.7|90367.7|22
1640975260000|2021-12-31 18:27:40|90419.4|90369.4|90419.6|90369.6|90423.8|90373.8|90417.7|90367.7|22
1640975270000|2021-12-31 18:27:50|90419.8|90369.8|90416.8|90366.8|90420|90370|90416.3|90366.3|26
1640975280000|2021-12-31 18:28:00|90416.9|90366.9|90417.6|90367.6|90420.3|90370.3|90416.7|90366.7|33
1640975290000|2021-12-31 18:28:10|90417.5|90367.5|90417.2|90367.2|90418.8|90368.8|90417.2|90367.2|11
1640975300000|2021-12-31 18:28:20|90416.9|90366.9|90415.9|90365.9|90417.6|90367.6|90413.4|90363.4|29
1640975310000|2021-12-31 18:28:30|90415.1|90365.1|90413.1|90363.1|90415.1|90365.1|90412.5|90362.5|12
1640975320000|2021-12-31 18:28:40|90411.7|90361.7|90405.6|90355.6|90412.2|90362.2|90405.6|90355.6|24
1640975330000|2021-12-31 18:28:50|90405.1|90355.1|90402.2|90352.2|90405.7|90355.7|90400.9|90350.9|29
1640975340000|2021-12-31 18:29:00|90402.3|90352.3|90407.3|90357.3|90407.3|90357.3|90402.3|90352.3|32
1640975350000|2021-12-31 18:29:10|90407.1|90357.1|90402.9|90352.9|90407.1|90357.1|90402.5|90352.5|26
1640975360000|2021-12-31 18:29:20|90402.3|90352.3|90402.3|90352.3|90406.3|90356.3|90401|90351|26
1640975370000|2021-12-31 18:29:30|90402.4|90352.4|90402.3|90352.3|90405.8|90355.8|90398.2|90348.2|39
1640975380000|2021-12-31 18:29:40|90402.6|90352.6|90405.4|90355.4|90405.7|90355.7|90401.4|90351.4|18
1640975390000|2021-12-31 18:29:50|90406.6|90356.6|90402.6|90352.6|90406.6|90356.6|90400|90350|43
1640975400000|2021-12-31 18:30:00|90402.9|90352.9|90404|90354|90404.1|90354.1|90401.1|90351.1|41
1640975410000|2021-12-31 18:30:10|90404.2|90354.2|90409.7|90359.7|90411.6|90361.6|90404.2|90354.2|48
1640975420000|2021-12-31 18:30:20|90408.9|90358.9|90408.3|90358.3|90412.2|90362.2|90407.7|90357.7|35
1640975430000|2021-12-31 18:30:30|90408.2|90358.2|90408.7|90358.7|90409.2|90359.2|90405.1|90355.1|32
1640975440000|2021-12-31 18:30:40|90409.1|90359.1|90406.4|90356.4|90409.1|90359.1|90401.1|90351.1|53
1640975450000|2021-12-31 18:30:50|90406.8|90356.8|90413.4|90363.4|90414.5|90364.5|90404.7|90354.7|40
1640975460000|2021-12-31 18:31:00|90413.7|90363.7|90415.9|90365.9|90416.3|90366.3|90412.8|90362.8|36
1640975470000|2021-12-31 18:31:10|90415|90365|90419.8|90369.8|90421.7|90371.7|90414.9|90364.9|21
1640975480000|2021-12-31 18:31:20|90419.9|90369.9|90419.9|90369.9|90421.2|90371.2|90418.6|90368.6|21
1640975490000|2021-12-31 18:31:30|90420|90370|90419.6|90369.6|90420.9|90370.9|90418.4|90368.4|18
1640975500000|2021-12-31 18:31:40|90419.7|90369.7|90417.4|90367.4|90419.9|90369.9|90415.5|90365.5|33
1640975510000|2021-12-31 18:31:50|90417.3|90367.3|90417.4|90367.4|90418.3|90368.3|90415.2|90365.2|30
1640975520000|2021-12-31 18:32:00|90416.7|90366.7|90417.3|90367.3|90417.8|90367.8|90416.5|90366.5|20
1640975530000|2021-12-31 18:32:10|90417.4|90367.4|90417.7|90367.7|90418.5|90368.5|90416.7|90366.7|11
1640975540000|2021-12-31 18:32:20|90418|90368|90417.4|90367.4|90418.1|90368.1|90417.1|90367.1|12
1640975550000|2021-12-31 18:32:30|90417.3|90367.3|90417.5|90367.5|90417.5|90367.5|90415.1|90365.1|11
1640975560000|2021-12-31 18:32:40|90417.4|90367.4|90415.5|90365.5|90417.4|90367.4|90414.8|90364.8|16
1640975570000|2021-12-31 18:32:50|90414.9|90364.9|90415.2|90365.2|90415.6|90365.6|90414.6|90364.6|21
1640975580000|2021-12-31 18:33:00|90415.4|90365.4|90416.7|90366.7|90419.9|90369.9|90415.4|90365.4|14
1640975590000|2021-12-31 18:33:10|90417.3|90367.3|90416.9|90366.9|90418.7|90368.7|90416.1|90366.1|17
1640975600000|2021-12-31 18:33:20|90416.4|90366.4|90417.2|90367.2|90418.8|90368.8|90414.6|90364.6|17
1640975610000|2021-12-31 18:33:30|90418.3|90368.3|90416.4|90366.4|90418.4|90368.4|90415.7|90365.7|21
1640975620000|2021-12-31 18:33:40|90416.3|90366.3|90415.7|90365.7|90419.7|90369.7|90415.7|90365.7|32
1640975630000|2021-12-31 18:33:50|90415.8|90365.8|90418.1|90368.1|90418.1|90368.1|90415.8|90365.8|12
1640975640000|2021-12-31 18:34:00|90417.5|90367.5|90418|90368|90418.4|90368.4|90416.6|90366.6|21
1640975650000|2021-12-31 18:34:10|90418.7|90368.7|90417.5|90367.5|90418.7|90368.7|90416.4|90366.4|25
1640975660000|2021-12-31 18:34:20|90417.2|90367.2|90417.8|90367.8|90418.7|90368.7|90415.6|90365.6|24
1640975670000|2021-12-31 18:34:30|90418.2|90368.2|90418.1|90368.1|90420.8|90370.8|90416.2|90366.2|27
1640975680000|2021-12-31 18:34:40|90416.7|90366.7|90417.5|90367.5|90421|90371|90415.6|90365.6|24
1640975690000|2021-12-31 18:34:50|90418|90368|90418.5|90368.5|90419.7|90369.7|90417.3|90367.3|21
1640975700000|2021-12-31 18:35:00|90418.8|90368.8|90418.1|90368.1|90418.8|90368.8|90417.9|90367.9|19
1640975710000|2021-12-31 18:35:10|90418.2|90368.2|90416.5|90366.5|90421.1|90371.1|90416.3|90366.3|17
1640975720000|2021-12-31 18:35:20|90417.2|90367.2|90415.7|90365.7|90418.6|90368.6|90414.3|90364.3|39
1640975730000|2021-12-31 18:35:30|90415.1|90365.1|90416.6|90366.6|90417.6|90367.6|90415.1|90365.1|24
1640975740000|2021-12-31 18:35:40|90419.5|90369.5|90417.8|90367.8|90419.5|90369.5|90416.8|90366.8|15
1640975750000|2021-12-31 18:35:50|90417.2|90367.2|90417.4|90367.4|90419|90369|90416.9|90366.9|22
1640975760000|2021-12-31 18:36:00|90417.3|90367.3|90418.9|90368.9|90419|90369|90417.3|90367.3|15
1640975770000|2021-12-31 18:36:10|90418.5|90368.5|90417.5|90367.5|90418.5|90368.5|90416.3|90366.3|10
1640975780000|2021-12-31 18:36:20|90417.4|90367.4|90419.3|90369.3|90421.1|90371.1|90416.9|90366.9|23
1640975790000|2021-12-31 18:36:30|90419.7|90369.7|90420.8|90370.8|90421.1|90371.1|90419.2|90369.2|9
1640975800000|2021-12-31 18:36:40|90420.3|90370.3|90421.8|90371.8|90422.5|90372.5|90420.3|90370.3|6
1640975810000|2021-12-31 18:36:50|90422.4|90372.4|90419.2|90369.2|90422.7|90372.7|90419|90369|21
1640975820000|2021-12-31 18:37:00|90419.1|90369.1|90412|90362|90419.1|90369.1|90411.6|90361.6|31
1640975830000|2021-12-31 18:37:10|90412.1|90362.1|90415.8|90365.8|90415.9|90365.9|90412.1|90362.1|16
1640975840000|2021-12-31 18:37:20|90413.8|90363.8|90412.6|90362.6|90413.8|90363.8|90411.8|90361.8|27
1640975850000|2021-12-31 18:37:30|90412.4|90362.4|90413|90363|90413.9|90363.9|90411.7|90361.7|30
1640975860000|2021-12-31 18:37:40|90414.4|90364.4|90412.6|90362.6|90414.4|90364.4|90411.6|90361.6|26
1640975870000|2021-12-31 18:37:50|90412.8|90362.8|90414.4|90364.4|90415|90365|90412.8|90362.8|14
1640975880000|2021-12-31 18:38:00|90414.3|90364.3|90413.9|90363.9|90414.7|90364.7|90413.7|90363.7|20
1640975890000|2021-12-31 18:38:10|90413.7|90363.7|90414.3|90364.3|90416.8|90366.8|90413.6|90363.6|8
1640975900000|2021-12-31 18:38:20|90415.1|90365.1|90419.7|90369.7|90421|90371|90415.1|90365.1|25
1640975910000|2021-12-31 18:38:30|90419.6|90369.6|90417.9|90367.9|90419.8|90369.8|90417.5|90367.5|23
1640975920000|2021-12-31 18:38:40|90417.7|90367.7|90418|90368|90418.3|90368.3|90417.1|90367.1|23
1640975930000|2021-12-31 18:38:50|90417.9|90367.9|90418.9|90368.9|90419.1|90369.1|90417.2|90367.2|21
1640975940000|2021-12-31 18:39:00|90419.7|90369.7|90419.1|90369.1|90419.9|90369.9|90418.5|90368.5|16
1640975950000|2021-12-31 18:39:10|90419.3|90369.3|90422|90372|90423|90373|90418.5|90368.5|9
1640975960000|2021-12-31 18:39:20|90421.4|90371.4|90427.7|90377.7|90428|90378|90421.4|90371.4|27
1640975970000|2021-12-31 18:39:30|90428.6|90378.6|90426|90376|90428.6|90378.6|90426|90376|16
1640975980000|2021-12-31 18:39:40|90426.6|90376.6|90424|90374|90426.6|90376.6|90423.6|90373.6|25
1640975990000|2021-12-31 18:39:50|90423.8|90373.8|90423.9|90373.9|90424.2|90374.2|90422.1|90372.1|37
1640976000000|2021-12-31 18:40:00|90423.3|90373.3|90423.3|90373.3|90424.2|90374.2|90422.2|90372.2|43
1640976010000|2021-12-31 18:40:10|90423.6|90373.6|90424.2|90374.2|90424.3|90374.3|90422.3|90372.3|45
1640976020000|2021-12-31 18:40:20|90424.3|90374.3|90423.8|90373.8|90424.3|90374.3|90422.2|90372.2|43
1640976030000|2021-12-31 18:40:30|90423.9|90373.9|90424|90374|90424.6|90374.6|90423.4|90373.4|35
1640976040000|2021-12-31 18:40:40|90423.8|90373.8|90423.2|90373.2|90424.6|90374.6|90423|90373|44
1640976050000|2021-12-31 18:40:50|90423.6|90373.6|90423.6|90373.6|90424|90374|90421.9|90371.9|47
1640976060000|2021-12-31 18:41:00|90423.8|90373.8|90422.7|90372.7|90424.4|90374.4|90420.9|90370.9|49
1640976070000|2021-12-31 18:41:10|90423.1|90373.1|90424.3|90374.3|90424.5|90374.5|90422.7|90372.7|35
1640976080000|2021-12-31 18:41:20|90424.2|90374.2|90425.8|90375.8|90425.9|90375.9|90423.8|90373.8|43
1640976090000|2021-12-31 18:41:30|90425.7|90375.7|90425.6|90375.6|90426.1|90376.1|90424.9|90374.9|40
1640976100000|2021-12-31 18:41:40|90425.8|90375.8|90426.4|90376.4|90426.4|90376.4|90424.8|90374.8|38
1640976110000|2021-12-31 18:41:50|90426.2|90376.2|90424.3|90374.3|90426.4|90376.4|90424.3|90374.3|36
1640976120000|2021-12-31 18:42:00|90424.5|90374.5|90425.5|90375.5|90425.8|90375.8|90420.8|90370.8|47
1640976130000|2021-12-31 18:42:10|90425.4|90375.4|90425.7|90375.7|90428.5|90378.5|90424.3|90374.3|37
1640976140000|2021-12-31 18:42:20|90425.5|90375.5|90426.2|90376.2|90426.7|90376.7|90425.1|90375.1|44
1640976150000|2021-12-31 18:42:30|90426.4|90376.4|90423.2|90373.2|90426.7|90376.7|90423.2|90373.2|32
1640976160000|2021-12-31 18:42:40|90424.1|90374.1|90425.1|90375.1|90426.2|90376.2|90423.6|90373.6|36
1640976170000|2021-12-31 18:42:50|90426.4|90376.4|90427.2|90377.2|90427.6|90377.6|90425.6|90375.6|13
1640976180000|2021-12-31 18:43:00|90427.5|90377.5|90426.4|90376.4|90427.6|90377.6|90426.4|90376.4|17
1640976190000|2021-12-31 18:43:10|90427|90377|90428.3|90378.3|90428.3|90378.3|90427|90377|4
1640976200000|2021-12-31 18:43:20|90427.3|90377.3|90427.7|90377.7|90427.8|90377.8|90427.2|90377.2|5
1640976210000|2021-12-31 18:43:30|90427.3|90377.3|90428.4|90378.4|90428.4|90378.4|90427|90377|9
1640976220000|2021-12-31 18:43:40|90430.5|90380.5|90428.7|90378.7|90430.5|90380.5|90427.5|90377.5|6
1640976230000|2021-12-31 18:43:50|90428.2|90378.2|90428.6|90378.6|90429.2|90379.2|90427.4|90377.4|5
1640976240000|2021-12-31 18:44:00|90427.5|90377.5|90429.8|90379.8|90430|90380|90427.5|90377.5|12
1640976250000|2021-12-31 18:44:10|90429.1|90379.1|90428.7|90378.7|90430|90380|90428.3|90378.3|23
1640976260000|2021-12-31 18:44:20|90428.6|90378.6|90427.5|90377.5|90428.7|90378.7|90427.5|90377.5|14
1640976270000|2021-12-31 18:44:30|90427.9|90377.9|90428|90378|90428.8|90378.8|90427.9|90377.9|19
1640976280000|2021-12-31 18:44:40|90428.1|90378.1|90430.3|90380.3|90431.7|90381.7|90428.1|90378.1|12
1640976290000|2021-12-31 18:44:50|90429.7|90379.7|90430.7|90380.7|90431.3|90381.3|90429.6|90379.6|17
1640976300000|2021-12-31 18:45:00|90430.8|90380.8|90435.9|90385.9|90436.4|90386.4|90430.7|90380.7|37
1640976310000|2021-12-31 18:45:10|90435.8|90385.8|90440.2|90390.2|90440.2|90390.2|90435.7|90385.7|34
1640976320000|2021-12-31 18:45:20|90440.3|90390.3|90447.5|90397.5|90447.6|90397.6|90437.3|90387.3|31
1640976330000|2021-12-31 18:45:30|90448.2|90398.2|90449.2|90399.2|90449.2|90399.2|90446.7|90396.7|25
1640976340000|2021-12-31 18:45:40|90449|90399|90440.5|90390.5|90449.1|90399.1|90440.5|90390.5|31
1640976350000|2021-12-31 18:45:50|90440.6|90390.6|90441.6|90391.6|90443.6|90393.6|90440.3|90390.3|37
1640976360000|2021-12-31 18:46:00|90441.5|90391.5|90440.9|90390.9|90441.5|90391.5|90440.4|90390.4|40
1640976370000|2021-12-31 18:46:10|90440.6|90390.6|90441.5|90391.5|90441.5|90391.5|90437.7|90387.7|33
1640976380000|2021-12-31 18:46:20|90440.3|90390.3|90438.9|90388.9|90441.2|90391.2|90438.6|90388.6|25
1640976390000|2021-12-31 18:46:30|90438.7|90388.7|90441|90391|90441.2|90391.2|90438.5|90388.5|28
1640976400000|2021-12-31 18:46:40|90440.8|90390.8|90438.6|90388.6|90440.8|90390.8|90437|90387|33
1640976410000|2021-12-31 18:46:50|90439.1|90389.1|90438.5|90388.5|90440.2|90390.2|90438.2|90388.2|36
1640976420000|2021-12-31 18:47:00|90438.4|90388.4|90438.2|90388.2|90438.7|90388.7|90437.7|90387.7|41
1640976430000|2021-12-31 18:47:10|90437.7|90387.7|90439|90389|90439|90389|90437.7|90387.7|10
1640976440000|2021-12-31 18:47:20|90438.9|90388.9|90438.8|90388.8|90439.1|90389.1|90437.7|90387.7|19
1640976450000|2021-12-31 18:47:30|90438.2|90388.2|90438.6|90388.6|90438.8|90388.8|90437.6|90387.6|26
1640976460000|2021-12-31 18:47:40|90438.8|90388.8|90436.7|90386.7|90439.1|90389.1|90435.7|90385.7|27
1640976470000|2021-12-31 18:47:50|90436.6|90386.6|90436.9|90386.9|90437.4|90387.4|90436.5|90386.5|15
1640976480000|2021-12-31 18:48:00|90437.4|90387.4|90437.1|90387.1|90437.7|90387.7|90436.6|90386.6|10
1640976490000|2021-12-31 18:48:10|90436.9|90386.9|90434.9|90384.9|90437.3|90387.3|90432.5|90382.5|19
1640976500000|2021-12-31 18:48:20|90435.3|90385.3|90433.5|90383.5|90435.3|90385.3|90433|90383|11
1640976510000|2021-12-31 18:48:30|90432.6|90382.6|90432.4|90382.4|90432.8|90382.8|90431.1|90381.1|22
1640976520000|2021-12-31 18:48:40|90432.6|90382.6|90432.6|90382.6|90433.3|90383.3|90431.9|90381.9|26
1640976530000|2021-12-31 18:48:50|90431.8|90381.8|90433.3|90383.3|90433.8|90383.8|90431.8|90381.8|14
1640976540000|2021-12-31 18:49:00|90433.6|90383.6|90434.3|90384.3|90434.7|90384.7|90433|90383|41
1640976550000|2021-12-31 18:49:10|90433.9|90383.9|90430|90380|90434.2|90384.2|90430|90380|27
1640976560000|2021-12-31 18:49:20|90430.2|90380.2|90429.9|90379.9|90432.6|90382.6|90429.8|90379.8|19
1640976570000|2021-12-31 18:49:30|90429.4|90379.4|90429.3|90379.3|90430.4|90380.4|90427.8|90377.8|10
1640976580000|2021-12-31 18:49:40|90428.4|90378.4|90431.3|90381.3|90431.3|90381.3|90428.4|90378.4|7
1640976590000|2021-12-31 18:49:50|90429.7|90379.7|90430.4|90380.4|90430.6|90380.6|90429.4|90379.4|12
1640976600000|2021-12-31 18:50:00|90430.6|90380.6|90433.3|90383.3|90433.7|90383.7|90430.6|90380.6|29
1640976610000|2021-12-31 18:50:10|90433.1|90383.1|90435|90385|90435.2|90385.2|90433.1|90383.1|15
1640976620000|2021-12-31 18:50:20|90434.4|90384.4|90431.2|90381.2|90435.1|90385.1|90431.2|90381.2|13
1640976630000|2021-12-31 18:50:30|90431.6|90381.6|90434|90384|90435.3|90385.3|90431.4|90381.4|17
1640976640000|2021-12-31 18:50:40|90434.3|90384.3|90434.7|90384.7|90434.8|90384.8|90433.2|90383.2|9
1640976650000|2021-12-31 18:50:50|90434.2|90384.2|90432.3|90382.3|90434.2|90384.2|90431|90381|12
1640976660000|2021-12-31 18:51:00|90432.4|90382.4|90433.1|90383.1|90433.1|90383.1|90431.4|90381.4|8
1640976670000|2021-12-31 18:51:10|90433.3|90383.3|90431.1|90381.1|90433.3|90383.3|90431|90381|15
1640976680000|2021-12-31 18:51:20|90430.8|90380.8|90433.7|90383.7|90434.6|90384.6|90430.8|90380.8|23
1640976690000|2021-12-31 18:51:30|90432.9|90382.9|90430.9|90380.9|90433.3|90383.3|90429.8|90379.8|16
1640976700000|2021-12-31 18:51:40|90431.5|90381.5|90431.9|90381.9|90432.2|90382.2|90431.2|90381.2|10
1640976710000|2021-12-31 18:51:50|90432.2|90382.2|90430.4|90380.4|90432.3|90382.3|90430.3|90380.3|13
1640976720000|2021-12-31 18:52:00|90431.5|90381.5|90431|90381|90432|90382|90429.6|90379.6|26
1640976730000|2021-12-31 18:52:10|90430.8|90380.8|90429.6|90379.6|90431.1|90381.1|90428.4|90378.4|21
1640976740000|2021-12-31 18:52:20|90429.1|90379.1|90430.6|90380.6|90431|90381|90429.1|90379.1|18
1640976750000|2021-12-31 18:52:30|90430|90380|90433.4|90383.4|90433.4|90383.4|90429.6|90379.6|14
1640976760000|2021-12-31 18:52:40|90433.2|90383.2|90432.2|90382.2|90433.4|90383.4|90431.3|90381.3|13
1640976770000|2021-12-31 18:52:50|90430.6|90380.6|90434.3|90384.3|90435.4|90385.4|90428.8|90378.8|27
1640976780000|2021-12-31 18:53:00|90434.4|90384.4|90433.9|90383.9|90434.9|90384.9|90432.8|90382.8|19
1640976790000|2021-12-31 18:53:10|90433.7|90383.7|90433.8|90383.8|90436|90386|90433.7|90383.7|9
1640976800000|2021-12-31 18:53:20|90433.6|90383.6|90433.3|90383.3|90435.7|90385.7|90433.3|90383.3|10
1640976810000|2021-12-31 18:53:30|90433.6|90383.6|90433.1|90383.1|90434.3|90384.3|90431.4|90381.4|18
1640976820000|2021-12-31 18:53:40|90432.6|90382.6|90432.8|90382.8|90433.9|90383.9|90431.9|90381.9|18
1640976830000|2021-12-31 18:53:50|90433.5|90383.5|90433.7|90383.7|90433.9|90383.9|90432|90382|8
1640976840000|2021-12-31 18:54:00|90433.1|90383.1|90430.4|90380.4|90433.1|90383.1|90430.4|90380.4|22
1640976850000|2021-12-31 18:54:10|90430.8|90380.8|90432.2|90382.2|90432.2|90382.2|90430.4|90380.4|18
1640976860000|2021-12-31 18:54:20|90431.6|90381.6|90431.4|90381.4|90434.7|90384.7|90430.7|90380.7|12
1640976870000|2021-12-31 18:54:30|90429.2|90379.2|90429.8|90379.8|90430.3|90380.3|90426.8|90376.8|18
1640976880000|2021-12-31 18:54:40|90429.7|90379.7|90430.2|90380.2|90430.2|90380.2|90428.9|90378.9|12
1640976890000|2021-12-31 18:54:50|90430.7|90380.7|90425.3|90375.3|90430.7|90380.7|90424.8|90374.8|32
1640976900000|2021-12-31 18:55:00|90424.6|90374.6|90423.2|90373.2|90425.7|90375.7|90422.2|90372.2|33
1640976910000|2021-12-31 18:55:10|90423|90373|90420.8|90370.8|90424.3|90374.3|90418.3|90368.3|20
1640976920000|2021-12-31 18:55:20|90420.2|90370.2|90422.6|90372.6|90422.7|90372.7|90420.2|90370.2|13
1640976930000|2021-12-31 18:55:30|90422.9|90372.9|90423.3|90373.3|90423.7|90373.7|90422.1|90372.1|20
1640976940000|2021-12-31 18:55:40|90423.5|90373.5|90419.8|90369.8|90423.5|90373.5|90419.7|90369.7|26
1640976950000|2021-12-31 18:55:50|90420.2|90370.2|90419.9|90369.9|90421.1|90371.1|90418.4|90368.4|16
1640976960000|2021-12-31 18:56:00|90420.2|90370.2|90417.8|90367.8|90420.6|90370.6|90417.8|90367.8|18
1640976970000|2021-12-31 18:56:10|90415.8|90365.8|90420.9|90370.9|90421.5|90371.5|90415.8|90365.8|37
1640976980000|2021-12-31 18:56:20|90421.1|90371.1|90420.1|90370.1|90421.5|90371.5|90419.7|90369.7|11
1640976990000|2021-12-31 18:56:30|90420.3|90370.3|90419.3|90369.3|90421.4|90371.4|90419.3|90369.3|22
1640977000000|2021-12-31 18:56:40|90419.6|90369.6|90419.8|90369.8|90421|90371|90419.2|90369.2|43
1640977010000|2021-12-31 18:56:50|90420.4|90370.4|90419.6|90369.6|90420.4|90370.4|90418.4|90368.4|10
1640977020000|2021-12-31 18:57:00|90419.4|90369.4|90420.2|90370.2|90421.4|90371.4|90418.7|90368.7|22
1640977030000|2021-12-31 18:57:10|90420|90370|90420.7|90370.7|90421|90371|90419.8|90369.8|25
1640977040000|2021-12-31 18:57:20|90420.4|90370.4|90419.9|90369.9|90420.6|90370.6|90419.8|90369.8|12
1640977050000|2021-12-31 18:57:30|90420.3|90370.3|90419.9|90369.9|90420.8|90370.8|90419.1|90369.1|18
1640977060000|2021-12-31 18:57:40|90419.6|90369.6|90420|90370|90420.5|90370.5|90418.4|90368.4|20
1640977070000|2021-12-31 18:57:50|90419.6|90369.6|90417.5|90367.5|90420.3|90370.3|90416.7|90366.7|20
1640977080000|2021-12-31 18:58:00|90417.3|90367.3|90417.5|90367.5|90419.9|90369.9|90416.7|90366.7|19
1640977090000|2021-12-31 18:58:10|90417.3|90367.3|90420.9|90370.9|90422.1|90372.1|90417.2|90367.2|29
1640977100000|2021-12-31 18:58:20|90420.8|90370.8|90413.7|90363.7|90420.8|90370.8|90412|90362|16
1640977110000|2021-12-31 18:58:30|90412.8|90362.8|90415.1|90365.1|90415.4|90365.4|90411.7|90361.7|16
1640977120000|2021-12-31 18:58:40|90415|90365|90414.1|90364.1|90416.7|90366.7|90414.1|90364.1|17
1640977130000|2021-12-31 18:58:50|90414.5|90364.5|90414.7|90364.7|90416.2|90366.2|90413.3|90363.3|11
1640977140000|2021-12-31 18:59:00|90415.3|90365.3|90416.1|90366.1|90416.1|90366.1|90414.7|90364.7|8
1640977150000|2021-12-31 18:59:10|90415.4|90365.4|90409.5|90359.5|90415.8|90365.8|90408.9|90358.9|35
1640977160000|2021-12-31 18:59:20|90409.2|90359.2|90407.8|90357.8|90410.2|90360.2|90405.9|90355.9|42
1640977170000|2021-12-31 18:59:30|90407.9|90357.9|90405.2|90355.2|90407.9|90357.9|90404.4|90354.4|25
1640977180000|2021-12-31 18:59:40|90405.4|90355.4|90405.3|90355.3|90405.4|90355.4|90404|90354|13
1640977190000|2021-12-31 18:59:50|90403.5|90353.5|90406.1|90356.1|90406.1|90356.1|90402.8|90352.8|13
1640977200000|2021-12-31 19:00:00|90402.6|90352.6|90400.7|90350.7|90402.6|90352.6|90395.2|90345.2|39
1640977210000|2021-12-31 19:00:10|90398.3|90348.3|90401|90351|90401|90351|90398.2|90348.2|12
1640977220000|2021-12-31 19:00:20|90401.5|90351.5|90398.7|90348.7|90401.5|90351.5|90398.1|90348.1|13
1640977230000|2021-12-31 19:00:30|90398.9|90348.9|90399|90349|90399.7|90349.7|90398.5|90348.5|8
1640977240000|2021-12-31 19:00:40|90399.8|90349.8|90397.5|90347.5|90400.2|90350.2|90396|90346|20
1640977250000|2021-12-31 19:00:50|90397.4|90347.4|90397|90347|90398.7|90348.7|90397|90347|24
1640977260000|2021-12-31 19:01:00|90397.4|90347.4|90396.6|90346.6|90397.5|90347.5|90396.2|90346.2|21
1640977270000|2021-12-31 19:01:10|90397.2|90347.2|90396.3|90346.3|90397.2|90347.2|90396.2|90346.2|10
1640977280000|2021-12-31 19:01:20|90396.4|90346.4|90398.2|90348.2|90398.3|90348.3|90396.4|90346.4|10
1640977290000|2021-12-31 19:01:30|90397.8|90347.8|90396.6|90346.6|90400.2|90350.2|90396.3|90346.3|26
1640977300000|2021-12-31 19:01:40|90396.5|90346.5|90396.4|90346.4|90397.2|90347.2|90396.4|90346.4|9
1640977310000|2021-12-31 19:01:50|90396.6|90346.6|90396.4|90346.4|90397.3|90347.3|90396.4|90346.4|14
1640977320000|2021-12-31 19:02:00|90396.3|90346.3|90395|90345|90397|90347|90394.6|90344.6|21
1640977330000|2021-12-31 19:02:10|90395.9|90345.9|90395.8|90345.8|90396.3|90346.3|90395.2|90345.2|12
1640977340000|2021-12-31 19:02:20|90396|90346|90396.4|90346.4|90396.8|90346.8|90396|90346|7
1640977350000|2021-12-31 19:02:30|90396.3|90346.3|90396.2|90346.2|90398|90348|90393.9|90343.9|15
1640977360000|2021-12-31 19:02:40|90396.7|90346.7|90395|90345|90397.6|90347.6|90395|90345|14
1640977370000|2021-12-31 19:02:50|90395.9|90345.9|90394.2|90344.2|90396.4|90346.4|90393.9|90343.9|15
1640977380000|2021-12-31 19:03:00|90394.1|90344.1|90399.8|90349.8|90400.1|90350.1|90394.1|90344.1|20
1640977390000|2021-12-31 19:03:10|90399.5|90349.5|90396|90346|90399.5|90349.5|90396|90346|13
1640977400000|2021-12-31 19:03:20|90396.8|90346.8|90395.3|90345.3|90396.9|90346.9|90395.3|90345.3|11
1640977410000|2021-12-31 19:03:30|90395.7|90345.7|90394.5|90344.5|90395.8|90345.8|90393.2|90343.2|27
1640977420000|2021-12-31 19:03:40|90394.3|90344.3|90394.2|90344.2|90396.4|90346.4|90391.6|90341.6|28
1640977430000|2021-12-31 19:03:50|90396.7|90346.7|90394.2|90344.2|90396.7|90346.7|90391|90341|9
1640977440000|2021-12-31 19:04:00|90394.1|90344.1|90394.1|90344.1|90394.2|90344.2|90393.4|90343.4|8
1640977450000|2021-12-31 19:04:10|90393.5|90343.5|90394.7|90344.7|90395.3|90345.3|90393.5|90343.5|21
1640977460000|2021-12-31 19:04:20|90394.4|90344.4|90393.7|90343.7|90395.9|90345.9|90393.5|90343.5|24
1640977470000|2021-12-31 19:04:30|90394.9|90344.9|90395.4|90345.4|90395.9|90345.9|90394.7|90344.7|8
1640977480000|2021-12-31 19:04:40|90394.7|90344.7|90394.4|90344.4|90394.7|90344.7|90394.4|90344.4|3
1640977490000|2021-12-31 19:04:50|90394.3|90344.3|90393.6|90343.6|90394.6|90344.6|90393.1|90343.1|10
1640977500000|2021-12-31 19:05:00|90392.9|90342.9|90394.9|90344.9|90395.3|90345.3|90392.6|90342.6|14
1640977510000|2021-12-31 19:05:10|90394.8|90344.8|90394|90344|90394.8|90344.8|90393.5|90343.5|6
1640977520000|2021-12-31 19:05:20|90394.2|90344.2|90395.1|90345.1|90395.8|90345.8|90394.2|90344.2|6
1640977530000|2021-12-31 19:05:30|90394.7|90344.7|90394.8|90344.8|90396.3|90346.3|90394.7|90344.7|15
1640977540000|2021-12-31 19:05:40|90395.1|90345.1|90398.8|90348.8|90400.4|90350.4|90395.1|90345.1|32
1640977550000|2021-12-31 19:05:50|90398.7|90348.7|90397.7|90347.7|90398.7|90348.7|90395.8|90345.8|20
1640977560000|2021-12-31 19:06:00|90397.4|90347.4|90401.6|90351.6|90404.8|90354.8|90397.2|90347.2|39
1640977570000|2021-12-31 19:06:10|90401.2|90351.2|90402.8|90352.8|90407|90357|90400.8|90350.8|23
1640977580000|2021-12-31 19:06:20|90403|90353|90403|90353|90404.2|90354.2|90401.7|90351.7|22
1640977590000|2021-12-31 19:06:30|90403.1|90353.1|90406.3|90356.3|90406.3|90356.3|90401.6|90351.6|17
1640977600000|2021-12-31 19:06:40|90403.7|90353.7|90404|90354|90406.4|90356.4|90403|90353|19
1640977610000|2021-12-31 19:06:50|90403.8|90353.8|90402.9|90352.9|90404.9|90354.9|90402.9|90352.9|18
1640977620000|2021-12-31 19:07:00|90402.8|90352.8|90402.3|90352.3|90404.1|90354.1|90402.3|90352.3|18
1640977630000|2021-12-31 19:07:10|90402|90352|90402.1|90352.1|90403.2|90353.2|90402|90352|11
1640977640000|2021-12-31 19:07:20|90402.5|90352.5|90403.6|90353.6|90404.2|90354.2|90402.1|90352.1|13
1640977650000|2021-12-31 19:07:30|90403.8|90353.8|90404.5|90354.5|90405|90355|90403.3|90353.3|7
1640977660000|2021-12-31 19:07:40|90404.1|90354.1|90404.8|90354.8|90405.8|90355.8|90404.1|90354.1|5
1640977670000|2021-12-31 19:07:50|90404|90354|90404.1|90354.1|90405.3|90355.3|90403.4|90353.4|10
1640977680000|2021-12-31 19:08:00|90403.8|90353.8|90403.4|90353.4|90405.6|90355.6|90402|90352|24
1640977690000|2021-12-31 19:08:10|90401.8|90351.8|90402.5|90352.5|90403.3|90353.3|90401.8|90351.8|11
1640977700000|2021-12-31 19:08:20|90402.7|90352.7|90404|90354|90405.5|90355.5|90401.8|90351.8|24
1640977710000|2021-12-31 19:08:30|90403.5|90353.5|90405.4|90355.4|90405.6|90355.6|90403|90353|18
1640977720000|2021-12-31 19:08:40|90404.7|90354.7|90406|90356|90406.3|90356.3|90403.8|90353.8|20
1640977730000|2021-12-31 19:08:50|90406.4|90356.4|90406.2|90356.2|90407|90357|90404.8|90354.8|8
1640977740000|2021-12-31 19:09:00|90403.2|90353.2|90404.9|90354.9|90404.9|90354.9|90401.7|90351.7|22
1640977750000|2021-12-31 19:09:10|90404.7|90354.7|90402.3|90352.3|90404.7|90354.7|90401.5|90351.5|17
1640977760000|2021-12-31 19:09:20|90402.1|90352.1|90403.6|90353.6|90405.6|90355.6|90401|90351|20
1640977770000|2021-12-31 19:09:30|90404.4|90354.4|90405.1|90355.1|90405.4|90355.4|90403.8|90353.8|13
1640977780000|2021-12-31 19:09:40|90407.1|90357.1|90404.6|90354.6|90407.1|90357.1|90403.9|90353.9|19
1640977790000|2021-12-31 19:09:50|90404.3|90354.3|90404.3|90354.3|90404.8|90354.8|90401.5|90351.5|19
1640977800000|2021-12-31 19:10:00|90403.6|90353.6|90404|90354|90405.2|90355.2|90402.5|90352.5|25
1640977810000|2021-12-31 19:10:10|90403.6|90353.6|90408.2|90358.2|90409.2|90359.2|90401.3|90351.3|15
1640977820000|2021-12-31 19:10:20|90408.4|90358.4|90405.4|90355.4|90408.4|90358.4|90404.2|90354.2|14
1640977830000|2021-12-31 19:10:30|90405.5|90355.5|90405.5|90355.5|90406.2|90356.2|90404.6|90354.6|21
1640977840000|2021-12-31 19:10:40|90405.8|90355.8|90404.2|90354.2|90405.8|90355.8|90403.7|90353.7|17
1640977850000|2021-12-31 19:10:50|90404.3|90354.3|90404|90354|90404.7|90354.7|90404|90354|8
1640977860000|2021-12-31 19:11:00|90403.9|90353.9|90404.5|90354.5|90405.8|90355.8|90403.8|90353.8|23
1640977870000|2021-12-31 19:11:10|90403.9|90353.9|90407.9|90357.9|90407.9|90357.9|90403.7|90353.7|18
1640977880000|2021-12-31 19:11:20|90404|90354|90403.2|90353.2|90405.8|90355.8|90403.2|90353.2|17
1640977890000|2021-12-31 19:11:30|90403|90353|90399.7|90349.7|90403.4|90353.4|90399.1|90349.1|26
1640977900000|2021-12-31 19:11:40|90399.5|90349.5|90396.1|90346.1|90399.8|90349.8|90396.1|90346.1|16
1640977910000|2021-12-31 19:11:50|90396.2|90346.2|90396.6|90346.6|90398.3|90348.3|90396.2|90346.2|12
1640977920000|2021-12-31 19:12:00|90396|90346|90397.6|90347.6|90399|90349|90396|90346|19
1640977930000|2021-12-31 19:12:10|90398.4|90348.4|90397.6|90347.6|90398.4|90348.4|90396.2|90346.2|13
1640977940000|2021-12-31 19:12:20|90395.5|90345.5|90394.3|90344.3|90396.2|90346.2|90394|90344|24
1640977950000|2021-12-31 19:12:30|90394.6|90344.6|90393.3|90343.3|90394.8|90344.8|90393.3|90343.3|13
1640977960000|2021-12-31 19:12:40|90393.2|90343.2|90392.2|90342.2|90393.8|90343.8|90392.2|90342.2|13
1640977970000|2021-12-31 19:12:50|90391.4|90341.4|90392.6|90342.6|90392.8|90342.8|90391.4|90341.4|7
1640977980000|2021-12-31 19:13:00|90393|90343|90392.8|90342.8|90394.9|90344.9|90392|90342|17
1640977990000|2021-12-31 19:13:10|90392.5|90342.5|90393.7|90343.7|90393.9|90343.9|90392.5|90342.5|13
1640978000000|2021-12-31 19:13:20|90393.8|90343.8|90392.8|90342.8|90394.3|90344.3|90392.8|90342.8|12
1640978010000|2021-12-31 19:13:30|90392.9|90342.9|90394|90344|90395|90345|90392.9|90342.9|5
1640978020000|2021-12-31 19:13:40|90393.5|90343.5|90395.2|90345.2|90395.2|90345.2|90392.9|90342.9|21
1640978030000|2021-12-31 19:13:50|90395.3|90345.3|90397.9|90347.9|90398.2|90348.2|90394.1|90344.1|20
1640978040000|2021-12-31 19:14:00|90397.6|90347.6|90396.2|90346.2|90397.6|90347.6|90396.2|90346.2|12
1640978050000|2021-12-31 19:14:10|90396.3|90346.3|90397.6|90347.6|90397.6|90347.6|90396.3|90346.3|13
1640978060000|2021-12-31 19:14:20|90398|90348|90398.3|90348.3|90398.3|90348.3|90397.7|90347.7|8
1640978070000|2021-12-31 19:14:30|90397.6|90347.6|90398.6|90348.6|90398.6|90348.6|90397.6|90347.6|12
1640978080000|2021-12-31 19:14:40|90395.4|90345.4|90399.7|90349.7|90399.7|90349.7|90395.4|90345.4|20
1640978090000|2021-12-31 19:14:50|90399.6|90349.6|90399.1|90349.1|90399.8|90349.8|90399.1|90349.1|3
1640978100000|2021-12-31 19:15:00|90399.2|90349.2|90402.1|90352.1|90402.9|90352.9|90399.2|90349.2|20
1640978110000|2021-12-31 19:15:10|90402.2|90352.2|90398.1|90348.1|90402.3|90352.3|90398.1|90348.1|12
1640978120000|2021-12-31 19:15:20|90398|90348|90395.2|90345.2|90398.1|90348.1|90395|90345|19
1640978130000|2021-12-31 19:15:30|90395.4|90345.4|90397.7|90347.7|90398.2|90348.2|90395.4|90345.4|25
1640978140000|2021-12-31 19:15:40|90397.2|90347.2|90397.5|90347.5|90398.5|90348.5|90397.2|90347.2|11
1640978150000|2021-12-31 19:15:50|90397.3|90347.3|90397.6|90347.6|90397.8|90347.8|90397|90347|10
1640978160000|2021-12-31 19:16:00|90397.5|90347.5|90397.8|90347.8|90398.2|90348.2|90397|90347|15
1640978170000|2021-12-31 19:16:10|90398|90348|90398.6|90348.6|90399.4|90349.4|90397.5|90347.5|28
1640978180000|2021-12-31 19:16:20|90398.2|90348.2|90397.7|90347.7|90398.2|90348.2|90397.3|90347.3|19
1640978190000|2021-12-31 19:16:30|90397.8|90347.8|90397.6|90347.6|90397.8|90347.8|90397|90347|15
1640978200000|2021-12-31 19:16:40|90396.4|90346.4|90397.3|90347.3|90397.6|90347.6|90396.2|90346.2|15
1640978210000|2021-12-31 19:16:50|90397.6|90347.6|90397.3|90347.3|90397.6|90347.6|90396.9|90346.9|9
1640978220000|2021-12-31 19:17:00|90397.2|90347.2|90397|90347|90397.3|90347.3|90396.5|90346.5|10
1640978230000|2021-12-31 19:17:10|90396.9|90346.9|90397.5|90347.5|90397.7|90347.7|90396.9|90346.9|9
1640978240000|2021-12-31 19:17:20|90398.8|90348.8|90397.5|90347.5|90398.8|90348.8|90397.5|90347.5|4
1640978250000|2021-12-31 19:17:30|90397.8|90347.8|90397.7|90347.7|90397.8|90347.8|90396.9|90346.9|7
1640978260000|2021-12-31 19:17:40|90397.6|90347.6|90396.5|90346.5|90397.6|90347.6|90396.1|90346.1|3
1640978270000|2021-12-31 19:17:50|90395.7|90345.7|90397.2|90347.2|90398.2|90348.2|90395.7|90345.7|5
1640978280000|2021-12-31 19:18:00|90397.7|90347.7|90397.6|90347.6|90398.1|90348.1|90397.4|90347.4|13
1640978290000|2021-12-31 19:18:10|90397.4|90347.4|90397.1|90347.1|90398.3|90348.3|90397.1|90347.1|19
1640978300000|2021-12-31 19:18:20|90398.3|90348.3|90398.4|90348.4|90398.7|90348.7|90397.9|90347.9|10
1640978310000|2021-12-31 19:18:30|90397.9|90347.9|90397.7|90347.7|90398|90348|90396.9|90346.9|11
1640978320000|2021-12-31 19:18:40|90397.3|90347.3|90397.8|90347.8|90398.5|90348.5|90396.9|90346.9|10
1640978330000|2021-12-31 19:18:50|90397.1|90347.1|90397.8|90347.8|90398.1|90348.1|90397.1|90347.1|5
1640978340000|2021-12-31 19:19:00|90397.7|90347.7|90395.5|90345.5|90398.8|90348.8|90395.2|90345.2|22
1640978350000|2021-12-31 19:19:10|90395|90345|90396.8|90346.8|90396.8|90346.8|90395|90345|15
1640978360000|2021-12-31 19:19:20|90396.9|90346.9|90396|90346|90397.1|90347.1|90396|90346|12
1640978370000|2021-12-31 19:19:30|90395.9|90345.9|90396.5|90346.5|90397.3|90347.3|90395.9|90345.9|5
1640978380000|2021-12-31 19:19:40|90396.3|90346.3|90395.3|90345.3|90396.3|90346.3|90394.9|90344.9|18
1640978390000|2021-12-31 19:19:50|90395.1|90345.1|90395.2|90345.2|90395.5|90345.5|90394.9|90344.9|10
1640978400000|2021-12-31 19:20:00|90395.4|90345.4|90397.3|90347.3|90397.3|90347.3|90395.4|90345.4|18
1640978410000|2021-12-31 19:20:10|90397.2|90347.2|90397|90347|90397.2|90347.2|90396.5|90346.5|6
1640978420000|2021-12-31 19:20:20|90396.8|90346.8|90397.2|90347.2|90397.4|90347.4|90395.3|90345.3|15
1640978430000|2021-12-31 19:20:30|90398.3|90348.3|90398.6|90348.6|90399.2|90349.2|90397.8|90347.8|4
1640978440000|2021-12-31 19:20:40|90394.9|90344.9|90394.9|90344.9|90395.1|90345.1|90394.4|90344.4|12
1640978450000|2021-12-31 19:20:50|90395|90345|90396|90346|90396.4|90346.4|90395|90345|10
1640978460000|2021-12-31 19:21:00|90396.1|90346.1|90396.2|90346.2|90396.6|90346.6|90393.5|90343.5|16
1640978470000|2021-12-31 19:21:10|90396|90346|90394.2|90344.2|90396.9|90346.9|90393.3|90343.3|28
1640978480000|2021-12-31 19:21:20|90395.1|90345.1|90394.3|90344.3|90395.2|90345.2|90394.3|90344.3|4
1640978490000|2021-12-31 19:21:30|90394.4|90344.4|90394.6|90344.6|90394.9|90344.9|90394.1|90344.1|7
1640978500000|2021-12-31 19:21:40|90394.4|90344.4|90392.2|90342.2|90394.7|90344.7|90392.2|90342.2|8
1640978510000|2021-12-31 19:21:50|90392.7|90342.7|90396.6|90346.6|90397.1|90347.1|90392.3|90342.3|18
1640978520000|2021-12-31 19:22:00|90396.7|90346.7|90396.6|90346.6|90397|90347|90396.2|90346.2|10
1640978530000|2021-12-31 19:22:10|90395.9|90345.9|90397.7|90347.7|90399|90349|90395.9|90345.9|15
1640978540000|2021-12-31 19:22:20|90397.9|90347.9|90399.7|90349.7|90399.7|90349.7|90397.9|90347.9|16
1640978550000|2021-12-31 19:22:30|90399.8|90349.8|90396.9|90346.9|90399.8|90349.8|90396.9|90346.9|7
1640978560000|2021-12-31 19:22:40|90397.1|90347.1|90398.7|90348.7|90399.6|90349.6|90397|90347|10
1640978570000|2021-12-31 19:22:50|90400.5|90350.5|90400.9|90350.9|90404.1|90354.1|90399.1|90349.1|29
1640978580000|2021-12-31 19:23:00|90401.2|90351.2|90403.1|90353.1|90403.6|90353.6|90401.2|90351.2|29
1640978590000|2021-12-31 19:23:10|90403.3|90353.3|90402.8|90352.8|90403.7|90353.7|90401.7|90351.7|14
1640978600000|2021-12-31 19:23:20|90402.7|90352.7|90403|90353|90403.1|90353.1|90402.2|90352.2|9
1640978610000|2021-12-31 19:23:30|90403.4|90353.4|90402.9|90352.9|90403.9|90353.9|90402.4|90352.4|10
1640978620000|2021-12-31 19:23:40|90400.9|90350.9|90400.9|90350.9|90401.9|90351.9|90400.5|90350.5|11
1640978630000|2021-12-31 19:23:50|90400.3|90350.3|90401.4|90351.4|90402.8|90352.8|90400.3|90350.3|15
1640978640000|2021-12-31 19:24:00|90401.8|90351.8|90402.2|90352.2|90402.5|90352.5|90400.4|90350.4|28
1640978650000|2021-12-31 19:24:10|90401.9|90351.9|90403.1|90353.1|90403.7|90353.7|90401.7|90351.7|22
1640978660000|2021-12-31 19:24:20|90402.4|90352.4|90402.9|90352.9|90403|90353|90401.6|90351.6|12
1640978670000|2021-12-31 19:24:30|90402.7|90352.7|90400|90350|90402.7|90352.7|90398.6|90348.6|20
1640978680000|2021-12-31 19:24:40|90400.4|90350.4|90401.5|90351.5|90401.9|90351.9|90400|90350|12
1640978690000|2021-12-31 19:24:50|90401.1|90351.1|90402.6|90352.6|90402.6|90352.6|90400.2|90350.2|9
1640978700000|2021-12-31 19:25:00|90403.3|90353.3|90403.5|90353.5|90404.9|90354.9|90401|90351|21
1640978710000|2021-12-31 19:25:10|90403.7|90353.7|90403.1|90353.1|90404.9|90354.9|90402.8|90352.8|15
1640978720000|2021-12-31 19:25:20|90403.5|90353.5|90401.5|90351.5|90404|90354|90401.5|90351.5|11
1640978730000|2021-12-31 19:25:30|90403.6|90353.6|90405.2|90355.2|90405.2|90355.2|90403.6|90353.6|18
1640978740000|2021-12-31 19:25:40|90405|90355|90404.3|90354.3|90405.2|90355.2|90404.3|90354.3|9
1640978750000|2021-12-31 19:25:50|90404.5|90354.5|90408|90358|90408|90358|90404.5|90354.5|8
1640978760000|2021-12-31 19:26:00|90407.6|90357.6|90408.6|90358.6|90410|90360|90407.6|90357.6|27
1640978770000|2021-12-31 19:26:10|90408.3|90358.3|90408.2|90358.2|90408.6|90358.6|90407.6|90357.6|8
1640978780000|2021-12-31 19:26:20|90408.3|90358.3|90407.2|90357.2|90408.3|90358.3|90406.8|90356.8|8
1640978790000|2021-12-31 19:26:30|90407.1|90357.1|90408.2|90358.2|90408.4|90358.4|90402.1|90352.1|15
1640978800000|2021-12-31 19:26:40|90408.5|90358.5|90409.4|90359.4|90409.8|90359.8|90405.1|90355.1|11
1640978810000|2021-12-31 19:26:50|90409.2|90359.2|90408.8|90358.8|90410.2|90360.2|90408.6|90358.6|13
1640978820000|2021-12-31 19:27:00|90406.9|90356.9|90406.7|90356.7|90408|90358|90405.7|90355.7|19
1640978830000|2021-12-31 19:27:10|90406.8|90356.8|90408|90358|90408.4|90358.4|90406.4|90356.4|12
1640978840000|2021-12-31 19:27:20|90407.3|90357.3|90406.6|90356.6|90407.7|90357.7|90405.5|90355.5|13
1640978850000|2021-12-31 19:27:30|90406.3|90356.3|90406.4|90356.4|90408|90358|90405.5|90355.5|12
1640978860000|2021-12-31 19:27:40|90406.1|90356.1|90406.9|90356.9|90407.3|90357.3|90404.1|90354.1|30
1640978870000|2021-12-31 19:27:50|90406.3|90356.3|90406.5|90356.5|90407.6|90357.6|90406.1|90356.1|16
1640978880000|2021-12-31 19:28:00|90406.3|90356.3|90409|90359|90409|90359|90406.3|90356.3|20
1640978890000|2021-12-31 19:28:10|90408.7|90358.7|90409.3|90359.3|90409.3|90359.3|90406.8|90356.8|14
1640978900000|2021-12-31 19:28:20|90412.6|90362.6|90409.9|90359.9|90412.6|90362.6|90408.8|90358.8|12
1640978910000|2021-12-31 19:28:30|90410.5|90360.5|90409.3|90359.3|90410.5|90360.5|90406.8|90356.8|21
1640978920000|2021-12-31 19:28:40|90407.4|90357.4|90407.5|90357.5|90409.7|90359.7|90406.9|90356.9|19
1640978930000|2021-12-31 19:28:50|90407.7|90357.7|90408.8|90358.8|90409.3|90359.3|90407.3|90357.3|5
1640978940000|2021-12-31 19:29:00|90408.9|90358.9|90406.9|90356.9|90410|90360|90406.8|90356.8|11
1640978950000|2021-12-31 19:29:10|90403.5|90353.5|90408.5|90358.5|90408.8|90358.8|90403.5|90353.5|9
1640978960000|2021-12-31 19:29:20|90406.2|90356.2|90406.1|90356.1|90406.2|90356.2|90406.1|90356.1|2
1640978970000|2021-12-31 19:29:30|90406.9|90356.9|90408.3|90358.3|90409.1|90359.1|90406.3|90356.3|18
1640978980000|2021-12-31 19:29:40|90408.9|90358.9|90408.2|90358.2|90409.7|90359.7|90407.9|90357.9|14
1640978990000|2021-12-31 19:29:50|90407.8|90357.8|90410.5|90360.5|90412.5|90362.5|90407.5|90357.5|12
1640979000000|2021-12-31 19:30:00|90410.8|90360.8|90408|90358|90411.4|90361.4|90407.2|90357.2|26
1640979010000|2021-12-31 19:30:10|90407.6|90357.6|90406.5|90356.5|90407.6|90357.6|90405.3|90355.3|23
1640979020000|2021-12-31 19:30:20|90410.5|90360.5|90410.1|90360.1|90410.5|90360.5|90402.1|90352.1|18
1640979030000|2021-12-31 19:30:30|90409|90359|90404.7|90354.7|90409|90359|90403.9|90353.9|17
1640979040000|2021-12-31 19:30:40|90405|90355|90402.4|90352.4|90405.1|90355.1|90401.5|90351.5|22
1640979050000|2021-12-31 19:30:50|90402.1|90352.1|90397.5|90347.5|90403.1|90353.1|90397.1|90347.1|15
1640979060000|2021-12-31 19:31:00|90400.2|90350.2|90400.1|90350.1|90401.1|90351.1|90399.7|90349.7|13
1640979070000|2021-12-31 19:31:10|90400|90350|90397|90347|90400.5|90350.5|90396.5|90346.5|12
1640979080000|2021-12-31 19:31:20|90396.8|90346.8|90402.5|90352.5|90402.5|90352.5|90396.8|90346.8|12
1640979090000|2021-12-31 19:31:30|90401.9|90351.9|90398.3|90348.3|90401.9|90351.9|90398.1|90348.1|14
1640979100000|2021-12-31 19:31:40|90397.6|90347.6|90394.8|90344.8|90398.2|90348.2|90394|90344|20
1640979110000|2021-12-31 19:31:50|90394.9|90344.9|90390.9|90340.9|90395.3|90345.3|90387.7|90337.7|35
1640979120000|2021-12-31 19:32:00|90391.5|90341.5|90391.6|90341.6|90391.9|90341.9|90387|90337|52
1640979130000|2021-12-31 19:32:10|90392|90342|90392|90342|90392.7|90342.7|90391|90341|15
1640979140000|2021-12-31 19:32:20|90392.9|90342.9|90389.9|90339.9|90392.9|90342.9|90389.9|90339.9|14
1640979150000|2021-12-31 19:32:30|90390.7|90340.7|90390.8|90340.8|90390.8|90340.8|90389.6|90339.6|5
1640979160000|2021-12-31 19:32:40|90390.7|90340.7|90388.9|90338.9|90392.9|90342.9|90388.8|90338.8|8
1640979170000|2021-12-31 19:32:50|90387.2|90337.2|90390.7|90340.7|90390.7|90340.7|90387.2|90337.2|8
1640979180000|2021-12-31 19:33:00|90390.4|90340.4|90392.6|90342.6|90392.6|90342.6|90387|90337|14
1640979190000|2021-12-31 19:33:10|90392.7|90342.7|90392.7|90342.7|90393.3|90343.3|90392.4|90342.4|17
1640979200000|2021-12-31 19:33:20|90392.5|90342.5|90392.6|90342.6|90393.3|90343.3|90392|90342|7
1640979210000|2021-12-31 19:33:30|90393.3|90343.3|90389.9|90339.9|90394.9|90344.9|90389.9|90339.9|31
1640979220000|2021-12-31 19:33:40|90393.9|90343.9|90391.7|90341.7|90393.9|90343.9|90389.9|90339.9|36
1640979230000|2021-12-31 19:33:50|90392.1|90342.1|90395.6|90345.6|90395.7|90345.7|90391.5|90341.5|25
1640979240000|2021-12-31 19:34:00|90394.4|90344.4|90395.8|90345.8|90396.2|90346.2|90394.4|90344.4|19
1640979250000|2021-12-31 19:34:10|90395.5|90345.5|90396.7|90346.7|90397.8|90347.8|90395.5|90345.5|5
1640979260000|2021-12-31 19:34:20|90395.7|90345.7|90390.5|90340.5|90395.7|90345.7|90390.5|90340.5|7
1640979270000|2021-12-31 19:34:30|90391.7|90341.7|90392.6|90342.6|90394|90344|90391.7|90341.7|4
1640979280000|2021-12-31 19:34:40|90393.8|90343.8|90394.8|90344.8|90399.5|90349.5|90393.8|90343.8|11
1640979290000|2021-12-31 19:34:50|90395|90345|90398|90348|90398|90348|90394.7|90344.7|7
1640979300000|2021-12-31 19:35:00|90397.3|90347.3|90397.3|90347.3|90398.6|90348.6|90395.2|90345.2|16
1640979310000|2021-12-31 19:35:10|90397.1|90347.1|90393.8|90343.8|90397.1|90347.1|90393.8|90343.8|32
1640979320000|2021-12-31 19:35:20|90396.1|90346.1|90394.7|90344.7|90396.3|90346.3|90393.2|90343.2|36
1640979330000|2021-12-31 19:35:30|90394.1|90344.1|90392.9|90342.9|90397.1|90347.1|90392.4|90342.4|29
1640979340000|2021-12-31 19:35:40|90393.8|90343.8|90395.9|90345.9|90397.4|90347.4|90393.5|90343.5|43
1640979350000|2021-12-31 19:35:50|90395.2|90345.2|90395.9|90345.9|90396.8|90346.8|90395.2|90345.2|45
1640979360000|2021-12-31 19:36:00|90395.6|90345.6|90395.5|90345.5|90396.4|90346.4|90394.6|90344.6|37
1640979370000|2021-12-31 19:36:10|90396|90346|90394.3|90344.3|90396.8|90346.8|90392.9|90342.9|44
1640979380000|2021-12-31 19:36:20|90392.9|90342.9|90394.2|90344.2|90394.8|90344.8|90391.8|90341.8|39
1640979390000|2021-12-31 19:36:30|90393.6|90343.6|90396.8|90346.8|90396.8|90346.8|90392.8|90342.8|15
1640979400000|2021-12-31 19:36:40|90396.6|90346.6|90398.2|90348.2|90399.2|90349.2|90394.3|90344.3|15
1640979410000|2021-12-31 19:36:50|90398.5|90348.5|90396.7|90346.7|90399|90349|90395.9|90345.9|14
1640979420000|2021-12-31 19:37:00|90397.3|90347.3|90393.9|90343.9|90398.7|90348.7|90393.9|90343.9|21
1640979430000|2021-12-31 19:37:10|90393.7|90343.7|90393.8|90343.8|90396.2|90346.2|90391.4|90341.4|39
1640979440000|2021-12-31 19:37:20|90393.9|90343.9|90396.1|90346.1|90396.1|90346.1|90392.7|90342.7|24
1640979450000|2021-12-31 19:37:30|90395.8|90345.8|90398.6|90348.6|90401|90351|90395.8|90345.8|9
1640979460000|2021-12-31 19:37:40|90397.8|90347.8|90402.8|90352.8|90403.2|90353.2|90397.8|90347.8|16
1640979470000|2021-12-31 19:37:50|90402.5|90352.5|90401.5|90351.5|90402.5|90352.5|90401.5|90351.5|7
1640979480000|2021-12-31 19:38:00|90401.3|90351.3|90401.1|90351.1|90403.2|90353.2|90400.3|90350.3|11
1640979490000|2021-12-31 19:38:10|90400.9|90350.9|90399.8|90349.8|90400.9|90350.9|90399.4|90349.4|13
1640979500000|2021-12-31 19:38:20|90399.7|90349.7|90402.7|90352.7|90403.4|90353.4|90399.7|90349.7|8
1640979510000|2021-12-31 19:38:30|90405.1|90355.1|90403.3|90353.3|90405.1|90355.1|90402.4|90352.4|18
1640979520000|2021-12-31 19:38:40|90401.1|90351.1|90403.3|90353.3|90403.6|90353.6|90400.5|90350.5|11
1640979530000|2021-12-31 19:38:50|90402.9|90352.9|90400.8|90350.8|90403.5|90353.5|90400.3|90350.3|12
1640979540000|2021-12-31 19:39:00|90399.8|90349.8|90400.6|90350.6|90401.1|90351.1|90396.2|90346.2|10
1640979550000|2021-12-31 19:39:10|90400.1|90350.1|90398.4|90348.4|90401.1|90351.1|90396.3|90346.3|15
1640979560000|2021-12-31 19:39:20|90398.7|90348.7|90402.8|90352.8|90402.8|90352.8|90398.7|90348.7|11
1640979570000|2021-12-31 19:39:30|90402.1|90352.1|90402|90352|90402.6|90352.6|90397.5|90347.5|9
1640979580000|2021-12-31 19:39:40|90402.3|90352.3|90400.5|90350.5|90402.3|90352.3|90399|90349|10
1640979590000|2021-12-31 19:39:50|90401.5|90351.5|90395.2|90345.2|90401.5|90351.5|90393.4|90343.4|6
1640979600000|2021-12-31 19:40:00|90395.4|90345.4|90398.7|90348.7|90399|90349|90395.4|90345.4|14
1640979610000|2021-12-31 19:40:10|90399|90349|90401.8|90351.8|90401.8|90351.8|90397.6|90347.6|4
1640979620000|2021-12-31 19:40:20|90399.4|90349.4|90400.4|90350.4|90401.6|90351.6|90395.1|90345.1|11
1640979630000|2021-12-31 19:40:30|90401.2|90351.2|90404.2|90354.2|90404.2|90354.2|90400.9|90350.9|19
1640979640000|2021-12-31 19:40:40|90404|90354|90406.9|90356.9|90408.1|90358.1|90402.5|90352.5|27
1640979650000|2021-12-31 19:40:50|90405.6|90355.6|90406.2|90356.2|90406.6|90356.6|90405.6|90355.6|5
1640979660000|2021-12-31 19:41:00|90404|90354|90403.7|90353.7|90405.2|90355.2|90400.4|90350.4|15
1640979670000|2021-12-31 19:41:10|90403.2|90353.2|90407.1|90357.1|90407.2|90357.2|90403.2|90353.2|9
1640979680000|2021-12-31 19:41:20|90408.4|90358.4|90405|90355|90408.4|90358.4|90401.6|90351.6|5
1640979690000|2021-12-31 19:41:30|90405.3|90355.3|90405.3|90355.3|90406.4|90356.4|90403.7|90353.7|6
1640979700000|2021-12-31 19:41:40|90406.5|90356.5|90404.8|90354.8|90406.5|90356.5|90400.9|90350.9|15
1640979710000|2021-12-31 19:41:50|90405.5|90355.5|90407.2|90357.2|90407.2|90357.2|90405.5|90355.5|2
1640979720000|2021-12-31 19:42:00|90404.2|90354.2|90406.3|90356.3|90406.3|90356.3|90398.9|90348.9|10
1640979730000|2021-12-31 19:42:10|90405.5|90355.5|90406.6|90356.6|90406.6|90356.6|90404.9|90354.9|3
1640979740000|2021-12-31 19:42:20|90403.3|90353.3|90408.1|90358.1|90409.2|90359.2|90403.3|90353.3|20
1640979750000|2021-12-31 19:42:30|90408.2|90358.2|90408.1|90358.1|90410.5|90360.5|90408.1|90358.1|7
1640979760000|2021-12-31 19:42:40|90406.6|90356.6|90408.8|90358.8|90409.2|90359.2|90406.6|90356.6|21
1640979770000|2021-12-31 19:42:50|90407.9|90357.9|90406.4|90356.4|90409|90359|90403.5|90353.5|34
1640979780000|2021-12-31 19:43:00|90405.7|90355.7|90410.1|90360.1|90411.2|90361.2|90405|90355|27
1640979790000|2021-12-31 19:43:10|90409.6|90359.6|90411.4|90361.4|90411.4|90361.4|90409.6|90359.6|2
1640979800000|2021-12-31 19:43:20|90411|90361|90410|90360|90412.7|90362.7|90410|90360|16
1640979810000|2021-12-31 19:43:30|90410.6|90360.6|90405.6|90355.6|90410.6|90360.6|90405.6|90355.6|14
1640979820000|2021-12-31 19:43:40|90406.6|90356.6|90409.5|90359.5|90410.5|90360.5|90406|90356|9
1640979830000|2021-12-31 19:43:50|90409.4|90359.4|90414.1|90364.1|90420.6|90364.1|90409|90350.2|6
1640979840000|2021-12-31 19:44:00|90414.2|90364.2|90411.9|90361.9|90415.1|90365.1|90411.3|90361.3|17
1640979850000|2021-12-31 19:44:10|90413.9|90363.9|90412.7|90362.7|90414.3|90364.3|90411.8|90361.8|21
1640979860000|2021-12-31 19:44:20|90413.3|90363.3|90409.9|90359.9|90413.3|90363.3|90409.9|90359.9|13
1640979870000|2021-12-31 19:44:30|90409.7|90359.7|90409.9|90359.9|90410.3|90360.3|90409.1|90359.1|7
1640979880000|2021-12-31 19:44:40|90410|90360|90411|90361|90412.2|90362.2|90410|90360|9
1640979890000|2021-12-31 19:44:50|90410.9|90360.9|90412.1|90362.1|90413.7|90363.7|90410.9|90360.9|10
1640979900000|2021-12-31 19:45:00|90412.4|90362.4|90418.7|90368.7|90420.5|90370.5|90412.2|90362.2|39
1640979910000|2021-12-31 19:45:10|90418.8|90368.8|90419.3|90369.3|90419.6|90369.6|90417.3|90367.3|22
1640979920000|2021-12-31 19:45:20|90418.3|90368.3|90421.9|90371.9|90423.6|90373.6|90418.3|90368.3|14
1640979930000|2021-12-31 19:45:30|90421.7|90371.7|90418.5|90368.5|90422.3|90372.3|90418.5|90368.5|11
1640979940000|2021-12-31 19:45:40|90418.8|90368.8|90419.7|90369.7|90419.7|90369.7|90418.6|90368.6|4
1640979950000|2021-12-31 19:45:50|90419|90369|90423.2|90373.2|90424.2|90374.2|90418.1|90368.1|25
1640979960000|2021-12-31 19:46:00|90423|90373|90425.7|90375.7|90427.3|90377.3|90423|90373|18
1640979970000|2021-12-31 19:46:10|90424.9|90374.9|90425.3|90375.3|90425.6|90375.6|90424.6|90374.6|5
1640979980000|2021-12-31 19:46:20|90426.1|90376.1|90420.1|90370.1|90426.1|90376.1|90417.5|90367.5|22
1640979990000|2021-12-31 19:46:30|90419.6|90369.6|90417.6|90367.6|90419.6|90369.6|90417.6|90367.6|6
1640980000000|2021-12-31 19:46:40|90418.6|90368.6|90420.4|90370.4|90421.9|90371.9|90417.6|90367.6|13
1640980010000|2021-12-31 19:46:50|90420.1|90370.1|90417.1|90367.1|90420.1|90370.1|90416.1|90366.1|12
1640980020000|2021-12-31 19:47:00|90416.8|90366.8|90417.6|90367.6|90417.8|90367.8|90415.4|90365.4|15
1640980030000|2021-12-31 19:47:10|90417.8|90367.8|90424.2|90374.2|90424.2|90374.2|90417.8|90367.8|11
1640980040000|2021-12-31 19:47:20|90422.2|90372.2|90421.9|90371.9|90424.3|90374.3|90421.9|90371.9|10
1640980050000|2021-12-31 19:47:30|90421.8|90371.8|90422|90372|90422.3|90372.3|90420.8|90370.8|6
1640980060000|2021-12-31 19:47:40|90422.2|90372.2|90418.8|90368.8|90423.2|90373.2|90418.7|90368.7|6
1640980070000|2021-12-31 19:47:50|90419.3|90369.3|90419|90369|90420.9|90370.9|90418.5|90368.5|10
1640980080000|2021-12-31 19:48:00|90418.7|90368.7|90420.3|90370.3|90421.3|90371.3|90418.6|90368.6|11
1640980090000|2021-12-31 19:48:10|90419.8|90369.8|90420.3|90370.3|90422.4|90372.4|90419.8|90369.8|9
1640980100000|2021-12-31 19:48:20|90420.7|90370.7|90427.1|90377.1|90427.1|90377.1|90420.7|90370.7|25
1640980110000|2021-12-31 19:48:30|90427.6|90377.6|90425.9|90375.9|90427.6|90377.6|90425.9|90375.9|14
1640980120000|2021-12-31 19:48:40|90426.4|90376.4|90425.8|90375.8|90427.4|90377.4|90425.7|90375.7|22
1640980130000|2021-12-31 19:48:50|90426.2|90376.2|90425.7|90375.7|90426.8|90376.8|90425.5|90375.5|17
1640980140000|2021-12-31 19:49:00|90425.8|90375.8|90430.2|90380.2|90433|90383|90425.6|90375.6|26
1640980150000|2021-12-31 19:49:10|90430.3|90380.3|90430|90380|90431.6|90381.6|90430|90380|9
1640980160000|2021-12-31 19:49:20|90430.5|90380.5|90429.6|90379.6|90430.9|90380.9|90428.8|90378.8|9
1640980170000|2021-12-31 19:49:30|90427.8|90377.8|90429.1|90379.1|90429.7|90379.7|90426.2|90376.2|11
1640980180000|2021-12-31 19:49:40|90430.1|90380.1|90428.9|90378.9|90437.8|90387.8|90428.2|90378.2|37
1640980190000|2021-12-31 19:49:50|90428.3|90378.3|90427.2|90377.2|90428.7|90378.7|90426.8|90376.8|17
1640980200000|2021-12-31 19:50:00|90427.9|90377.9|90419.3|90369.3|90427.9|90377.9|90418.8|90368.8|30
1640980210000|2021-12-31 19:50:10|90419.9|90369.9|90418.6|90368.6|90419.9|90369.9|90418.6|90368.6|17
1640980220000|2021-12-31 19:50:20|90419.2|90369.2|90416|90366|90420.2|90370.2|90415.9|90365.9|20
1640980230000|2021-12-31 19:50:30|90416.3|90366.3|90422.8|90372.8|90424.6|90374.6|90413.1|90363.1|17
1640980240000|2021-12-31 19:50:40|90420.8|90370.8|90417.1|90367.1|90421.7|90371.7|90414.8|90364.8|24
1640980250000|2021-12-31 19:50:50|90417.2|90367.2|90413.8|90363.8|90417.2|90367.2|90413.5|90363.5|14
1640980260000|2021-12-31 19:51:00|90414.6|90364.6|90414.5|90364.5|90414.7|90364.7|90413.5|90363.5|14
1640980270000|2021-12-31 19:51:10|90414.3|90364.3|90412.5|90362.5|90414.6|90364.6|90410.2|90360.2|12
1640980280000|2021-12-31 19:51:20|90412.8|90362.8|90410.5|90360.5|90413.4|90363.4|90407.9|90357.9|22
1640980290000|2021-12-31 19:51:30|90409.4|90359.4|90410.9|90360.9|90411.5|90361.5|90408.2|90358.2|10
1640980300000|2021-12-31 19:51:40|90410.5|90360.5|90403.1|90353.1|90410.9|90360.9|90402.8|90352.8|23
1640980310000|2021-12-31 19:51:50|90403.5|90353.5|90396.1|90346.1|90404|90354|90396.1|90346.1|27
1640980320000|2021-12-31 19:52:00|90396.5|90346.5|90395.2|90345.2|90401.5|90351.5|90394.3|90344.3|32
1640980330000|2021-12-31 19:52:10|90395.5|90345.5|90393.9|90343.9|90396.1|90346.1|90392.2|90342.2|31
1640980340000|2021-12-31 19:52:20|90393.7|90343.7|90389.7|90339.7|90397.9|90347.9|90389.7|90339.7|35
1640980350000|2021-12-31 19:52:30|90389.8|90339.8|90388.4|90338.4|90389.8|90339.8|90388.4|90338.4|17
1640980360000|2021-12-31 19:52:40|90389.3|90339.3|90387.5|90337.5|90389.3|90339.3|90387.5|90337.5|15
1640980370000|2021-12-31 19:52:50|90388.1|90338.1|90392.2|90342.2|90392.3|90342.3|90388|90338|10
1640980380000|2021-12-31 19:53:00|90391.3|90341.3|90388.3|90338.3|90391.3|90341.3|90385.9|90335.9|15
1640980390000|2021-12-31 19:53:10|90388.4|90338.4|90387.7|90337.7|90388.7|90338.7|90387.7|90337.7|8
1640980400000|2021-12-31 19:53:20|90386.9|90336.9|90389|90339|90389|90339|90386.9|90336.9|8
1640980410000|2021-12-31 19:53:30|90388.8|90338.8|90384.7|90334.7|90388.8|90338.8|90384.7|90334.7|7
1640980420000|2021-12-31 19:53:40|90384.3|90334.3|90384.4|90334.4|90388.4|90338.4|90384.3|90334.3|11
1640980430000|2021-12-31 19:53:50|90384.6|90334.6|90389.1|90339.1|90389.1|90339.1|90383.9|90333.9|14
1640980440000|2021-12-31 19:54:00|90387.4|90337.4|90386.3|90336.3|90388.3|90338.3|90386.3|90336.3|19
1640980450000|2021-12-31 19:54:10|90386.2|90336.2|90387.4|90337.4|90387.7|90337.7|90386.1|90336.1|13
1640980460000|2021-12-31 19:54:20|90386.7|90336.7|90384.3|90334.3|90387.2|90337.2|90384.3|90334.3|12
1640980470000|2021-12-31 19:54:30|90384.1|90334.1|90383.9|90333.9|90384.6|90334.6|90383.9|90333.9|10
1640980480000|2021-12-31 19:54:40|90383.8|90333.8|90384.1|90334.1|90384.3|90334.3|90383.8|90333.8|5
1640980490000|2021-12-31 19:54:50|90384.6|90334.6|90386.5|90336.5|90387.1|90337.1|90384.6|90334.6|14
1640980500000|2021-12-31 19:55:00|90386.4|90336.4|90387.7|90337.7|90387.9|90337.9|90385.9|90335.9|10
1640980510000|2021-12-31 19:55:10|90388.3|90338.3|90390.2|90340.2|90390.8|90340.8|90387.6|90337.6|16
1640980520000|2021-12-31 19:55:20|90389.9|90339.9|90387.1|90337.1|90391.5|90341.5|90385.6|90335.6|25
1640980530000|2021-12-31 19:55:30|90385.8|90335.8|90388.8|90338.8|90390|90340|90385.8|90335.8|26
1640980540000|2021-12-31 19:55:40|90389.4|90339.4|90387.9|90337.9|90389.7|90339.7|90387.7|90337.7|20
1640980550000|2021-12-31 19:55:50|90387.3|90337.3|90387.7|90337.7|90387.9|90337.9|90387.3|90337.3|10
1640980560000|2021-12-31 19:56:00|90387.4|90337.4|90388.3|90338.3|90389.3|90339.3|90387.4|90337.4|23
1640980570000|2021-12-31 19:56:10|90388.1|90338.1|90386.8|90336.8|90390|90340|90386.8|90336.8|10
1640980580000|2021-12-31 19:56:20|90386.7|90336.7|90389.4|90339.4|90390|90340|90386.7|90336.7|7
1640980590000|2021-12-31 19:56:30|90389.2|90339.2|90398.3|90348.3|90399.1|90349.1|90388|90338|25
1640980600000|2021-12-31 19:56:40|90397.8|90347.8|90403.7|90353.7|90403.8|90353.8|90397.3|90347.3|34
1640980610000|2021-12-31 19:56:50|90403.4|90353.4|90403.7|90353.7|90403.9|90353.9|90403.4|90353.4|8
1640980620000|2021-12-31 19:57:00|90403.5|90353.5|90403.8|90353.8|90404.6|90354.6|90403.3|90353.3|13
1640980630000|2021-12-31 19:57:10|90403.9|90353.9|90404.2|90354.2|90404.2|90354.2|90403.5|90353.5|11
1640980640000|2021-12-31 19:57:20|90405.1|90355.1|90404.7|90354.7|90405.3|90355.3|90404.1|90354.1|15
1640980650000|2021-12-31 19:57:30|90404.8|90354.8|90404.2|90354.2|90405.1|90355.1|90404.2|90354.2|19
1640980660000|2021-12-31 19:57:40|90405.1|90355.1|90402.4|90352.4|90405.1|90355.1|90400.8|90350.8|24
1640980670000|2021-12-31 19:57:50|90402.8|90352.8|90402.8|90352.8|90402.9|90352.9|90402.4|90352.4|7
1640980680000|2021-12-31 19:58:00|90402.2|90352.2|90402.5|90352.5|90402.9|90352.9|90402|90352|12
1640980690000|2021-12-31 19:58:10|90402.4|90352.4|90409.4|90359.4|90411.5|90361.5|90402.3|90352.3|24
1640980700000|2021-12-31 19:58:20|90411.6|90361.6|90409.5|90359.5|90411.6|90361.6|90408.8|90358.8|16
1640980710000|2021-12-31 19:58:30|90409.4|90359.4|90409.8|90359.8|90409.9|90359.9|90408.9|90358.9|12
1640980720000|2021-12-31 19:58:40|90410.4|90360.4|90412.2|90362.2|90415.1|90365.1|90410.4|90360.4|19
1640980730000|2021-12-31 19:58:50|90411.9|90361.9|90410.7|90360.7|90412.3|90362.3|90410.1|90360.1|27
1640980740000|2021-12-31 19:59:00|90411.9|90361.9|90414|90364|90414|90364|90411.8|90361.8|18
1640980750000|2021-12-31 19:59:10|90413.3|90363.3|90416.4|90366.4|90417.4|90367.4|90413.1|90363.1|34
1640980760000|2021-12-31 19:59:20|90417.6|90367.6|90421|90371|90421|90371|90416.2|90366.2|20
1640980770000|2021-12-31 19:59:30|90421.1|90371.1|90418.9|90368.9|90422.1|90372.1|90418.7|90368.7|27
1640980780000|2021-12-31 19:59:40|90419.8|90369.8|90420.2|90370.2|90420.7|90370.7|90418|90368|30
1640980790000|2021-12-31 19:59:50|90419.7|90369.7|90424.2|90374.2|90425.4|90375.4|90417.7|90367.7|45
1640980800000|2021-12-31 20:00:00|90425.3|90375.3|90416.5|90366.5|90425.3|90375.3|90416.1|90366.1|36
1640980810000|2021-12-31 20:00:10|90417.2|90367.2|90414.5|90364.5|90417.2|90367.2|90413.4|90363.4|23
1640980820000|2021-12-31 20:00:20|90415.3|90365.3|90414.9|90364.9|90415.3|90365.3|90414.3|90364.3|19
1640980830000|2021-12-31 20:00:30|90414.6|90364.6|90416.1|90366.1|90416.9|90366.9|90414.5|90364.5|16
1640980840000|2021-12-31 20:00:40|90415.6|90365.6|90416.4|90366.4|90416.4|90366.4|90415.3|90365.3|7
1640980850000|2021-12-31 20:00:50|90415.1|90365.1|90416|90366|90416.3|90366.3|90415.1|90365.1|6
1640980860000|2021-12-31 20:01:00|90415.8|90365.8|90418|90368|90418.9|90368.9|90415.6|90365.6|26
1640980870000|2021-12-31 20:01:10|90419.8|90369.8|90418.7|90368.7|90419.8|90369.8|90417.7|90367.7|10
1640980880000|2021-12-31 20:01:20|90418.4|90368.4|90418.9|90368.9|90419.1|90369.1|90418|90368|14
1640980890000|2021-12-31 20:01:30|90418.5|90368.5|90416.8|90366.8|90418.5|90368.5|90416.4|90366.4|10
1640980900000|2021-12-31 20:01:40|90418.1|90368.1|90416.7|90366.7|90418.1|90368.1|90416.7|90366.7|7
1640980910000|2021-12-31 20:01:50|90416.4|90366.4|90419|90369|90419|90369|90415.9|90365.9|13
1640980920000|2021-12-31 20:02:00|90418.4|90368.4|90419.8|90369.8|90421|90371|90418.4|90368.4|13
1640980930000|2021-12-31 20:02:10|90419.4|90369.4|90418.4|90368.4|90419.4|90369.4|90418.4|90368.4|6
1640980940000|2021-12-31 20:02:20|90418.5|90368.5|90418.1|90368.1|90420.4|90370.4|90417.4|90367.4|8
1640980950000|2021-12-31 20:02:30|90417.5|90367.5|90417.4|90367.4|90418.1|90368.1|90416.8|90366.8|6
1640980960000|2021-12-31 20:02:40|90416.9|90366.9|90417.7|90367.7|90419|90369|90416.5|90366.5|10
1640980970000|2021-12-31 20:02:50|90416.9|90366.9|90418.5|90368.5|90421.1|90371.1|90416.5|90366.5|14
1640980980000|2021-12-31 20:03:00|90418.2|90368.2|90417.5|90367.5|90418.6|90368.6|90417.5|90367.5|9
1640980990000|2021-12-31 20:03:10|90418.5|90368.5|90417.8|90367.8|90418.7|90368.7|90417.8|90367.8|9
1640981000000|2021-12-31 20:03:20|90417.9|90367.9|90414.4|90364.4|90417.9|90367.9|90414.4|90364.4|9
1640981010000|2021-12-31 20:03:30|90414.6|90364.6|90413.8|90363.8|90416|90366|90413.7|90363.7|14
1640981020000|2021-12-31 20:03:40|90412.8|90362.8|90415|90365|90418|90368|90412.8|90362.8|7
1640981030000|2021-12-31 20:03:50|90416.6|90366.6|90415.4|90365.4|90416.6|90366.6|90414.6|90364.6|10
1640981040000|2021-12-31 20:04:00|90415|90365|90417.6|90367.6|90418.7|90368.7|90414.9|90364.9|15
1640981050000|2021-12-31 20:04:10|90417.5|90367.5|90415.8|90365.8|90417.5|90367.5|90415.8|90365.8|4
1640981060000|2021-12-31 20:04:20|90415.7|90365.7|90413.3|90363.3|90415.7|90365.7|90413.2|90363.2|12
1640981070000|2021-12-31 20:04:30|90413.5|90363.5|90412.9|90362.9|90413.5|90363.5|90412.9|90362.9|5
1640981080000|2021-12-31 20:04:40|90414.1|90364.1|90414.6|90364.6|90417|90367|90414.1|90364.1|6
1640981090000|2021-12-31 20:04:50|90414.9|90364.9|90415.2|90365.2|90415.7|90365.7|90414.3|90364.3|6
1640981100000|2021-12-31 20:05:00|90415.4|90365.4|90414.6|90364.6|90415.4|90365.4|90413.4|90363.4|11
1640981110000|2021-12-31 20:05:10|90414.5|90364.5|90413.6|90363.6|90414.8|90364.8|90412.6|90362.6|16
1640981120000|2021-12-31 20:05:20|90413.3|90363.3|90413.6|90363.6|90414.2|90364.2|90413.3|90363.3|14
1640981130000|2021-12-31 20:05:30|90413.7|90363.7|90413.3|90363.3|90414.4|90364.4|90412.2|90362.2|9
1640981140000|2021-12-31 20:05:40|90413.7|90363.7|90415|90365|90415.3|90365.3|90413.5|90363.5|9
1640981150000|2021-12-31 20:05:50|90414.4|90364.4|90413.9|90363.9|90414.5|90364.5|90413.3|90363.3|6
1640981160000|2021-12-31 20:06:00|90414.2|90364.2|90412.4|90362.4|90414.4|90364.4|90412.4|90362.4|9
1640981170000|2021-12-31 20:06:10|90412.5|90362.5|90413.2|90363.2|90413.2|90363.2|90412.3|90362.3|7
1640981180000|2021-12-31 20:06:20|90412.6|90362.6|90412.4|90362.4|90412.9|90362.9|90412.2|90362.2|9
1640981190000|2021-12-31 20:06:30|90412.8|90362.8|90414.7|90364.7|90415.6|90365.6|90412.8|90362.8|9
1640981200000|2021-12-31 20:06:40|90414.8|90364.8|90413.9|90363.9|90414.9|90364.9|90413.7|90363.7|14
1640981210000|2021-12-31 20:06:50|90414.5|90364.5|90414.7|90364.7|90415.3|90365.3|90414|90364|9
1640981220000|2021-12-31 20:07:00|90414.5|90364.5|90413.5|90363.5|90414.5|90364.5|90413.5|90363.5|9
1640981230000|2021-12-31 20:07:10|90413.2|90363.2|90413.1|90363.1|90413.9|90363.9|90412.7|90362.7|8
1640981240000|2021-12-31 20:07:20|90412.9|90362.9|90413.9|90363.9|90414|90364|90412.8|90362.8|10
1640981250000|2021-12-31 20:07:30|90413.8|90363.8|90414.6|90364.6|90414.6|90364.6|90413.3|90363.3|10
1640981260000|2021-12-31 20:07:40|90414.2|90364.2|90413.9|90363.9|90414.5|90364.5|90413.3|90363.3|7
1640981270000|2021-12-31 20:07:50|90413.5|90363.5|90420|90370|90420|90370|90412.5|90362.5|14
1640981280000|2021-12-31 20:08:00|90418.3|90368.3|90422.2|90372.2|90425.1|90375.1|90418.3|90368.3|20
1640981290000|2021-12-31 20:08:10|90424|90374|90425.5|90375.5|90425.7|90375.7|90423.6|90373.6|19
1640981300000|2021-12-31 20:08:20|90426.2|90376.2|90425.5|90375.5|90426.7|90376.7|90425.4|90375.4|14
1640981310000|2021-12-31 20:08:30|90423|90373|90423.9|90373.9|90423.9|90373.9|90422.3|90372.3|13
1640981320000|2021-12-31 20:08:40|90423.4|90373.4|90424.9|90374.9|90425.4|90375.4|90423.4|90373.4|6
1640981330000|2021-12-31 20:08:50|90425.7|90375.7|90425.1|90375.1|90425.7|90375.7|90424.3|90374.3|13
1640981340000|2021-12-31 20:09:00|90424.8|90374.8|90429.4|90379.4|90429.7|90379.7|90424.8|90374.8|13
1640981350000|2021-12-31 20:09:10|90429.6|90379.6|90430|90380|90430|90380|90428.8|90378.8|5
1640981360000|2021-12-31 20:09:20|90430.1|90380.1|90428|90378|90430.1|90380.1|90427.3|90377.3|9
1640981370000|2021-12-31 20:09:30|90428.3|90378.3|90427.9|90377.9|90428.3|90378.3|90427.9|90377.9|4
1640981380000|2021-12-31 20:09:40|90427.6|90377.6|90428.1|90378.1|90428.4|90378.4|90427.3|90377.3|9
1640981390000|2021-12-31 20:09:50|90429.6|90379.6|90429.8|90379.8|90431.5|90381.5|90429.6|90379.6|9
1640981400000|2021-12-31 20:10:00|90429.3|90379.3|90430.5|90380.5|90431.5|90381.5|90429.3|90379.3|11
1640981410000|2021-12-31 20:10:10|90430.4|90380.4|90428|90378|90431.5|90381.5|90427.8|90377.8|14
1640981420000|2021-12-31 20:10:20|90426.1|90376.1|90425.4|90375.4|90426.1|90376.1|90421.3|90371.3|23
1640981430000|2021-12-31 20:10:30|90424.3|90374.3|90423|90373|90424.3|90374.3|90422|90372|4
1640981440000|2021-12-31 20:10:40|90422.6|90372.6|90422.5|90372.5|90424|90374|90422.4|90372.4|7
1640981450000|2021-12-31 20:10:50|90420.3|90370.3|90421.5|90371.5|90421.5|90371.5|90419.9|90369.9|13
1640981460000|2021-12-31 20:11:00|90421.2|90371.2|90421|90371|90421.3|90371.3|90420.3|90370.3|15
1640981470000|2021-12-31 20:11:10|90420.5|90370.5|90419.5|90369.5|90421.3|90371.3|90417.8|90367.8|23
1640981480000|2021-12-31 20:11:20|90434.6|90364.3|90419.3|90369.3|90434.6|90373.7|90419.3|90364.3|10
1640981490000|2021-12-31 20:11:30|90419.2|90369.2|90419.9|90369.9|90421.3|90371.3|90418.4|90368.4|21
1640981500000|2021-12-31 20:11:40|90420.3|90370.3|90416.7|90366.7|90420.3|90370.3|90416.7|90366.7|8
1640981510000|2021-12-31 20:11:50|90416.9|90366.9|90417.7|90367.7|90417.7|90367.7|90416.8|90366.8|9
1640981520000|2021-12-31 20:12:00|90417.9|90367.9|90417.3|90367.3|90419.1|90369.1|90417.1|90367.1|12
1640981530000|2021-12-31 20:12:10|90417.4|90367.4|90418.6|90368.6|90418.7|90368.7|90416.7|90366.7|13
1640981540000|2021-12-31 20:12:20|90419.9|90369.9|90419.5|90369.5|90420.9|90370.9|90418.8|90368.8|12
1640981550000|2021-12-31 20:12:30|90419.6|90369.6|90420.2|90370.2|90420.9|90370.9|90419.4|90369.4|21
1640981560000|2021-12-31 20:12:40|90420|90370|90418|90368|90420.3|90370.3|90417.6|90367.6|16
1640981570000|2021-12-31 20:12:50|90418.1|90368.1|90418.2|90368.2|90418.6|90368.6|90418.1|90368.1|6
1640981580000|2021-12-31 20:13:00|90417|90367|90419.9|90369.9|90419.9|90369.9|90417|90367|10
1640981590000|2021-12-31 20:13:10|90419|90369|90418.9|90368.9|90420.7|90370.7|90418.5|90368.5|13
1640981600000|2021-12-31 20:13:20|90419.2|90369.2|90419.2|90369.2|90420.4|90370.4|90418.8|90368.8|7
1640981610000|2021-12-31 20:13:30|90420.1|90370.1|90416.5|90366.5|90420.1|90370.1|90416.5|90366.5|10
1640981620000|2021-12-31 20:13:40|90417.7|90367.7|90417.5|90367.5|90418.4|90368.4|90416.9|90366.9|5
1640981630000|2021-12-31 20:13:50|90417.1|90367.1|90418.5|90368.5|90418.5|90368.5|90417.1|90367.1|10
1640981640000|2021-12-31 20:14:00|90417.3|90367.3|90421|90371|90421|90371|90416.5|90366.5|14
1640981650000|2021-12-31 20:14:10|90421.2|90371.2|90414.5|90364.5|90421.2|90371.2|90414.5|90364.5|13
1640981660000|2021-12-31 20:14:20|90415|90365|90413.3|90363.3|90415|90365|90413.3|90363.3|8
1640981670000|2021-12-31 20:14:30|90413.2|90363.2|90412.9|90362.9|90413.8|90363.8|90412.6|90362.6|8
1640981680000|2021-12-31 20:14:40|90412.8|90362.8|90413.2|90363.2|90413.2|90363.2|90411.5|90361.5|8
1640981690000|2021-12-31 20:14:50|90412.8|90362.8|90414|90364|90415.5|90365.5|90412.7|90362.7|9
1640981700000|2021-12-31 20:15:00|90414.8|90364.8|90417.5|90367.5|90417.5|90367.5|90413.1|90363.1|18
1640981710000|2021-12-31 20:15:10|90418.4|90368.4|90413.5|90363.5|90418.4|90368.4|90413.4|90363.4|15
1640981720000|2021-12-31 20:15:20|90414.4|90364.4|90417|90367|90418.7|90368.7|90413.9|90363.9|22
1640981730000|2021-12-31 20:15:30|90416.8|90366.8|90416|90366|90417.4|90367.4|90415.9|90365.9|11
1640981740000|2021-12-31 20:15:40|90416.7|90366.7|90415.3|90365.3|90416.9|90366.9|90414.9|90364.9|11
1640981750000|2021-12-31 20:15:50|90417.4|90367.4|90417.7|90367.7|90418.1|90368.1|90416.5|90366.5|8
1640981760000|2021-12-31 20:16:00|90418.4|90368.4|90417.4|90367.4|90418.4|90368.4|90416.2|90366.2|16
1640981770000|2021-12-31 20:16:10|90417.1|90367.1|90416|90366|90417.6|90367.6|90415.8|90365.8|13
1640981780000|2021-12-31 20:16:20|90415.9|90365.9|90413.6|90363.6|90417|90367|90412.9|90362.9|12
1640981790000|2021-12-31 20:16:30|90414.2|90364.2|90411.5|90361.5|90414.7|90364.7|90409|90359|13
1640981800000|2021-12-31 20:16:40|90409.7|90359.7|90412.4|90362.4|90416.6|90366.6|90409.1|90359.1|15
1640981810000|2021-12-31 20:16:50|90412.6|90362.6|90414.7|90364.7|90414.7|90364.7|90412.6|90362.6|15
1640981820000|2021-12-31 20:17:00|90413.7|90363.7|90413.7|90363.7|90413.8|90363.8|90412.9|90362.9|15
1640981830000|2021-12-31 20:17:10|90412.8|90362.8|90410|90360|90413.7|90363.7|90410|90360|21
1640981840000|2021-12-31 20:17:20|90409.9|90359.9|90410.9|90360.9|90413.8|90363.8|90409.6|90359.6|14
1640981850000|2021-12-31 20:17:30|90411|90361|90412.4|90362.4|90412.4|90362.4|90411|90361|23
1640981860000|2021-12-31 20:17:40|90412.8|90362.8|90412.9|90362.9|90414.8|90364.8|90411.4|90361.4|12
1640981870000|2021-12-31 20:17:50|90414|90364|90413.6|90363.6|90414.8|90364.8|90413.4|90363.4|13
1640981880000|2021-12-31 20:18:00|90413.4|90363.4|90413.8|90363.8|90414.5|90364.5|90413.4|90363.4|14
1640981890000|2021-12-31 20:18:10|90413.5|90363.5|90411.6|90361.6|90413.8|90363.8|90411.4|90361.4|12
1640981900000|2021-12-31 20:18:20|90412.7|90362.7|90414.2|90364.2|90414.2|90364.2|90412|90362|8
1640981910000|2021-12-31 20:18:30|90414.1|90364.1|90417.2|90367.2|90418.8|90368.8|90414.1|90364.1|7
1640981920000|2021-12-31 20:18:40|90417.3|90367.3|90415.7|90365.7|90418.1|90368.1|90415.7|90365.7|10
1640981930000|2021-12-31 20:18:50|90414.4|90364.4|90413.7|90363.7|90415.8|90365.8|90413.3|90363.3|14
1640981940000|2021-12-31 20:19:00|90413|90363|90411.2|90361.2|90413|90363|90411.2|90361.2|17
1640981950000|2021-12-31 20:19:10|90410.1|90360.1|90408.5|90358.5|90410.1|90360.1|90408|90358|5
1640981960000|2021-12-31 20:19:20|90409.5|90359.5|90409.3|90359.3|90410|90360|90408.8|90358.8|8
1640981970000|2021-12-31 20:19:30|90408.9|90358.9|90407.2|90357.2|90410.7|90360.7|90406.2|90356.2|24
1640981980000|2021-12-31 20:19:40|90407.6|90357.6|90407.7|90357.7|90408.3|90358.3|90406.6|90356.6|14
1640981990000|2021-12-31 20:19:50|90409.3|90359.3|90409.5|90359.5|90409.5|90359.5|90407.2|90357.2|17
1640982000000|2021-12-31 20:20:00|90409.4|90359.4|90406.9|90356.9|90409.4|90359.4|90406.6|90356.6|11
1640982010000|2021-12-31 20:20:10|90407|90357|90407.3|90357.3|90407.8|90357.8|90405.3|90355.3|26
1640982020000|2021-12-31 20:20:20|90407.6|90357.6|90410|90360|90410.3|90360.3|90405.6|90355.6|16
1640982030000|2021-12-31 20:20:30|90410.2|90360.2|90409.7|90359.7|90410.5|90360.5|90409.2|90359.2|7
1640982040000|2021-12-31 20:20:40|90409.4|90359.4|90409.2|90359.2|90409.7|90359.7|90407|90357|13
1640982050000|2021-12-31 20:20:50|90408.6|90358.6|90409.9|90359.9|90409.9|90359.9|90408.1|90358.1|5
1640982060000|2021-12-31 20:21:00|90405.7|90355.7|90407.9|90357.9|90407.9|90357.9|90405.6|90355.6|19
1640982070000|2021-12-31 20:21:10|90408.1|90358.1|90407.1|90357.1|90409.4|90359.4|90407.1|90357.1|8
1640982080000|2021-12-31 20:21:20|90407.2|90357.2|90409.5|90359.5|90412|90362|90407.1|90357.1|12
1640982090000|2021-12-31 20:21:30|90408.8|90358.8|90407.8|90357.8|90409.3|90359.3|90407.8|90357.8|11
1640982100000|2021-12-31 20:21:40|90410.2|90360.2|90410.2|90360.2|90410.7|90360.7|90409.6|90359.6|5
1640982110000|2021-12-31 20:21:50|90410.6|90360.6|90405.7|90355.7|90410.7|90360.7|90404.8|90354.8|20
1640982120000|2021-12-31 20:22:00|90405|90355|90407.1|90357.1|90407.1|90357.1|90404.7|90354.7|13
1640982130000|2021-12-31 20:22:10|90406.3|90356.3|90408.2|90358.2|90408.2|90358.2|90405.4|90355.4|13
1640982140000|2021-12-31 20:22:20|90408|90358|90408.4|90358.4|90408.4|90358.4|90407.2|90357.2|5
1640982150000|2021-12-31 20:22:30|90407.2|90357.2|90406.2|90356.2|90407.3|90357.3|90405.5|90355.5|8
1640982160000|2021-12-31 20:22:40|90405.9|90355.9|90405.2|90355.2|90408.6|90358.6|90404.3|90354.3|12
1640982170000|2021-12-31 20:22:50|90405.1|90355.1|90405|90355|90405.7|90355.7|90404.7|90354.7|15
1640982180000|2021-12-31 20:23:00|90403.9|90353.9|90405.3|90355.3|90405.5|90355.5|90403.5|90353.5|26
1640982190000|2021-12-31 20:23:10|90407.4|90357.4|90407|90357|90407.4|90357.4|90406|90356|9
1640982200000|2021-12-31 20:23:20|90408.9|90358.9|90406.5|90356.5|90408.9|90358.9|90406.2|90356.2|13
1640982210000|2021-12-31 20:23:30|90406.6|90356.6|90406.9|90356.9|90407.9|90357.9|90405.4|90355.4|14
1640982220000|2021-12-31 20:23:40|90407.2|90357.2|90405.3|90355.3|90407.2|90357.2|90403.9|90353.9|15
1640982230000|2021-12-31 20:23:50|90404.3|90354.3|90405.5|90355.5|90405.5|90355.5|90403.2|90353.2|10
1640982240000|2021-12-31 20:24:00|90404.8|90354.8|90409.8|90359.8|90409.8|90359.8|90404.8|90354.8|17
1640982250000|2021-12-31 20:24:10|90408.4|90358.4|90410.3|90360.3|90410.3|90360.3|90408.3|90358.3|21
1640982260000|2021-12-31 20:24:20|90410.2|90360.2|90409.2|90359.2|90410.6|90360.6|90408.6|90358.6|11
1640982270000|2021-12-31 20:24:30|90408.7|90358.7|90407.6|90357.6|90409.5|90359.5|90406|90356|14
1640982280000|2021-12-31 20:24:40|90407.2|90357.2|90409.6|90359.6|90409.6|90359.6|90407.2|90357.2|4
1640982290000|2021-12-31 20:24:50|90407.7|90357.7|90402.8|90352.8|90407.7|90357.7|90402|90352|26
1640982300000|2021-12-31 20:25:00|90403.5|90353.5|90406.7|90356.7|90407.2|90357.2|90401.4|90351.4|24
1640982310000|2021-12-31 20:25:10|90406.5|90356.5|90406.1|90356.1|90407.9|90357.9|90406.1|90356.1|9
1640982320000|2021-12-31 20:25:20|90407|90357|90411.3|90361.3|90411.3|90361.3|90406.6|90356.6|18
1640982330000|2021-12-31 20:25:30|90411.5|90361.5|90410.3|90360.3|90412.1|90362.1|90408.3|90358.3|25
1640982340000|2021-12-31 20:25:40|90409.6|90359.6|90416.2|90366.2|90417.7|90367.7|90409.6|90359.6|20
1640982350000|2021-12-31 20:25:50|90416.4|90366.4|90414.6|90364.6|90419.3|90369.3|90413.4|90363.4|26
1640982360000|2021-12-31 20:26:00|90414.7|90364.7|90412.8|90362.8|90414.9|90364.9|90412.8|90362.8|13
1640982370000|2021-12-31 20:26:10|90412.6|90362.6|90412|90362|90413.2|90363.2|90410.7|90360.7|14
1640982380000|2021-12-31 20:26:20|90412.5|90362.5|90410.7|90360.7|90413.1|90363.1|90410.7|90360.7|19
1640982390000|2021-12-31 20:26:30|90410.8|90360.8|90412.5|90362.5|90413|90363|90406.7|90356.7|30
1640982400000|2021-12-31 20:26:40|90411|90361|90411.2|90361.2|90413.1|90363.1|90411|90361|10
1640982410000|2021-12-31 20:26:50|90412.9|90362.9|90410.5|90360.5|90412.9|90362.9|90410.1|90360.1|17
1640982420000|2021-12-31 20:27:00|90411.5|90361.5|90419.9|90369.9|90421.9|90371.9|90411.5|90361.5|32
1640982430000|2021-12-31 20:27:10|90421.4|90371.4|90420.1|90370.1|90421.6|90371.6|90419.6|90369.6|17
1640982440000|2021-12-31 20:27:20|90420.7|90370.7|90419.9|90369.9|90420.7|90370.7|90419.1|90369.1|9
1640982450000|2021-12-31 20:27:30|90419.5|90369.5|90418.4|90368.4|90420|90370|90416.2|90366.2|6
1640982460000|2021-12-31 20:27:40|90417.7|90367.7|90418.8|90368.8|90418.8|90368.8|90416.8|90366.8|13
1640982470000|2021-12-31 20:27:50|90418.5|90368.5|90419.8|90369.8|90419.8|90369.8|90417.7|90367.7|12
1640982480000|2021-12-31 20:28:00|90419.9|90369.9|90416.6|90366.6|90419.9|90369.9|90414.6|90364.6|23
1640982490000|2021-12-31 20:28:10|90416.5|90366.5|90414.8|90364.8|90418|90368|90414.8|90364.8|18
1640982500000|2021-12-31 20:28:20|90414.9|90364.9|90415.4|90365.4|90415.6|90365.6|90414.3|90364.3|17
1640982510000|2021-12-31 20:28:30|90411.2|90361.2|90414.4|90364.4|90414.4|90364.4|90411.2|90361.2|12
1640982520000|2021-12-31 20:28:40|90413.2|90363.2|90413.9|90363.9|90414|90364|90411.7|90361.7|16
1640982530000|2021-12-31 20:28:50|90416.9|90366.9|90418|90368|90418|90368|90415|90365|7
1640982540000|2021-12-31 20:29:00|90419.1|90369.1|90415.8|90365.8|90419.2|90369.2|90415.6|90365.6|17
1640982550000|2021-12-31 20:29:10|90416.4|90366.4|90415.3|90365.3|90416.4|90366.4|90414.4|90364.4|18
1640982560000|2021-12-31 20:29:20|90415.2|90365.2|90410.3|90360.3|90415.2|90365.2|90409|90359|18
1640982570000|2021-12-31 20:29:30|90408.8|90358.8|90410.7|90360.7|90410.8|90360.8|90408.6|90358.6|23
1640982580000|2021-12-31 20:29:40|90411.4|90361.4|90412.5|90362.5|90412.5|90362.5|90410.7|90360.7|13
1640982590000|2021-12-31 20:29:50|90415.1|90365.1|90416.3|90366.3|90416.8|90366.8|90414.3|90364.3|20
1640982600000|2021-12-31 20:30:00|90416.6|90366.6|90416.6|90366.6|90417.8|90367.8|90416.2|90366.2|24
1640982610000|2021-12-31 20:30:10|90416.5|90366.5|90416.3|90366.3|90416.8|90366.8|90415.8|90365.8|7
1640982620000|2021-12-31 20:30:20|90415.6|90365.6|90416|90366|90416.3|90366.3|90413.6|90363.6|12
1640982630000|2021-12-31 20:30:30|90416.1|90366.1|90416.3|90366.3|90416.5|90366.5|90415.3|90365.3|8
1640982640000|2021-12-31 20:30:40|90416.2|90366.2|90415.9|90365.9|90431.3|90366.4|90415.5|90353.6|14
1640982650000|2021-12-31 20:30:50|90427.4|90356.2|90431|90352.4|90431|90367.1|90416.7|90352.4|6
1640982660000|2021-12-31 20:31:00|90427.8|90354.8|90418.5|90368.5|90427.8|90368.5|90416.9|90354.8|14
1640982670000|2021-12-31 20:31:10|90418.6|90368.6|90414.3|90364.3|90418.6|90368.6|90414.3|90364.3|8
1640982680000|2021-12-31 20:31:20|90414.4|90364.4|90415.6|90365.6|90415.6|90365.6|90412.8|90362.8|7
1640982690000|2021-12-31 20:31:30|90415.7|90365.7|90418.3|90368.3|90418.3|90368.3|90413.5|90363.5|13
1640982700000|2021-12-31 20:31:40|90417.3|90367.3|90416.6|90366.6|90431.7|90368.6|90415.6|90355|25
1640982710000|2021-12-31 20:31:50|90416.7|90366.7|90417.6|90367.6|90419.2|90369.2|90416.4|90366.4|15
1640982720000|2021-12-31 20:32:00|90417.5|90367.5|90418.4|90368.4|90418.4|90368.4|90416.4|90366.4|14
1640982730000|2021-12-31 20:32:10|90415.7|90365.7|90418|90368|90418.4|90368.4|90415.6|90365.6|13
1640982740000|2021-12-31 20:32:20|90418.1|90368.1|90417.7|90367.7|90419.1|90369.1|90417.3|90367.3|8
1640982750000|2021-12-31 20:32:30|90417.6|90367.6|90425|90375|90435.2|90375|90417.6|90364.7|17
1640982760000|2021-12-31 20:32:40|90424.6|90374.6|90437.1|90364.7|90437.1|90376.1|90424|90363.2|19
1640982770000|2021-12-31 20:32:50|90425.3|90375.3|90425.8|90375.8|90438.2|90375.8|90424.9|90365.9|6
1640982780000|2021-12-31 20:33:00|90425.7|90375.7|90424|90374|90425.7|90375.7|90423.1|90373.1|16
1640982790000|2021-12-31 20:33:10|90423.9|90373.9|90422.5|90372.5|90423.9|90373.9|90422.5|90372.5|5
1640982800000|2021-12-31 20:33:20|90422.6|90372.6|90423.3|90373.3|90423.3|90373.3|90422.2|90372.2|8
1640982810000|2021-12-31 20:33:30|90423.1|90373.1|90424.3|90374.3|90436.9|90375.6|90423.1|90364.1|10
1640982820000|2021-12-31 20:33:40|90424.6|90374.6|90425.3|90375.3|90438.5|90376|90424.6|90365.4|14
1640982830000|2021-12-31 20:33:50|90425.5|90375.5|90428.7|90378.7|90429|90379|90425.5|90375.5|24
1640982840000|2021-12-31 20:34:00|90428.5|90378.5|90426.4|90376.4|90428.5|90378.5|90426.1|90376.1|22
1640982850000|2021-12-31 20:34:10|90426.7|90376.7|90429.2|90379.2|90429.2|90379.2|90426.7|90376.7|12
1640982860000|2021-12-31 20:34:20|90429.3|90379.3|90430.8|90380.8|90444.2|90380.8|90429.3|90366.7|14
1640982870000|2021-12-31 20:34:30|90430.6|90380.6|90427.3|90377.3|90441.3|90380.6|90426.2|90367.4|22
1640982880000|2021-12-31 20:34:40|90438.8|90367.8|90427.1|90377.1|90438.8|90378|90427.1|90367.8|4
1640982890000|2021-12-31 20:34:50|90426.6|90376.6|90426.4|90376.4|90438|90377.8|90424.6|90366.1|25
1640982900000|2021-12-31 20:35:00|90426.2|90376.2|90429.6|90379.6|90429.6|90379.6|90426.1|90376.1|14
1640982910000|2021-12-31 20:35:10|90429|90379|90430.8|90380.8|90430.8|90380.8|90427.3|90377.3|24
1640982920000|2021-12-31 20:35:20|90442.6|90367.8|90444.5|90370.4|90446.8|90370.9|90441.9|90367.5|19
1640982930000|2021-12-31 20:35:30|90430.6|90380.6|90436.9|90386.9|90447.1|90386.9|90430.6|90375|21
1640982940000|2021-12-31 20:35:40|90447.2|90374.5|90446.6|90376.4|90448.2|90385.9|90435.8|90374.5|7
1640982950000|2021-12-31 20:35:50|90435.1|90385.1|90432.8|90382.8|90435.6|90385.6|90432.8|90382.8|15
1640982960000|2021-12-31 20:36:00|90432.6|90382.6|90434.3|90384.3|90435.2|90385.2|90432.6|90382.6|17
1640982970000|2021-12-31 20:36:10|90435.4|90385.4|90437.5|90387.5|90454|90389|90434.4|90375.3|22
1640982980000|2021-12-31 20:36:20|90437.7|90387.7|90439|90389|90452.9|90389|90437.7|90376.7|16
1640982990000|2021-12-31 20:36:30|90451.3|90379.8|90436.6|90386.6|90452.6|90387.4|90436.2|90377|19
1640983000000|2021-12-31 20:36:40|90436.4|90386.4|90430.7|90380.7|90442|90386.4|90430.1|90371.3|17
1640983010000|2021-12-31 20:36:50|90431|90381|90431.3|90381.3|90431.6|90381.6|90431|90381|3
1640983020000|2021-12-31 20:37:00|90431.6|90381.6|90426.8|90376.8|90431.6|90381.6|90424.2|90374.2|31
1640983030000|2021-12-31 20:37:10|90426.7|90376.7|90439.8|90364.3|90440.3|90377.5|90426.1|90363.8|8
1640983040000|2021-12-31 20:37:20|90426.5|90376.5|90434.7|90362.5|90439.4|90376.6|90426.2|90362.2|17
1640983050000|2021-12-31 20:37:30|90434.5|90362.3|90422.9|90372.9|90434.5|90373|90422|90362.3|23
1640983060000|2021-12-31 20:37:40|90419.7|90369.7|90426.6|90376.6|90427.1|90377.1|90419.7|90369.7|29
1640983070000|2021-12-31 20:37:50|90427|90377|90423.9|90373.9|90427.1|90377.1|90422|90372|21
1640983080000|2021-12-31 20:38:00|90423.6|90373.6|90434.5|90359.7|90434.5|90373.6|90420.5|90359.7|23
1640983090000|2021-12-31 20:38:10|90430.7|90370.3|90421.3|90371.3|90430.7|90371.3|90417.4|90357.6|38
1640983100000|2021-12-31 20:38:20|90421.4|90371.4|90423|90373|90433.5|90373.3|90420.9|90360|35
1640983110000|2021-12-31 20:38:30|90423.2|90373.2|90445.6|90366.2|90445.6|90379.3|90418.7|90366.2|27
1640983120000|2021-12-31 20:38:40|90441.8|90363.7|90440.2|90369.2|90443.5|90380.4|90424.8|90363.1|36
1640983130000|2021-12-31 20:38:50|90440.6|90367|90427.2|90377.2|90442.9|90380.7|90426.8|90366.7|24
1640983140000|2021-12-31 20:39:00|90427.1|90377.1|90421.6|90371.6|90435.1|90377.1|90421.6|90363.5|17
1640983150000|2021-12-31 20:39:10|90431.8|90361.7|90420.7|90370.7|90431.8|90370.9|90419.5|90361.7|8
1640983160000|2021-12-31 20:39:20|90420.5|90370.5|90419.9|90369.9|90423.8|90373.8|90419.9|90369.9|14
1640983170000|2021-12-31 20:39:30|90420.4|90370.4|90434.3|90360.1|90441.8|90370.9|90419.4|90358|19
1640983180000|2021-12-31 20:39:40|90432.2|90358|90414.1|90364.1|90432.2|90369.8|90414.1|90354.4|20
1640983190000|2021-12-31 20:39:50|90414|90364|90412.9|90362.9|90423.7|90364.1|90412.1|90351.8|19
1640983200000|2021-12-31 20:40:00|90424.4|90351.1|90406.6|90356.6|90424.4|90361|90404.9|90343.8|34
1640983210000|2021-12-31 20:40:10|90419.8|90343.6|90405.6|90355.6|90421.7|90356.3|90405.6|90343|19
1640983220000|2021-12-31 20:40:20|90405.1|90355.1|90406.7|90356.7|90407|90357|90404.9|90354.9|18
1640983230000|2021-12-31 20:40:30|90406.6|90356.6|90401.6|90351.6|90406.6|90356.6|90400.7|90350.7|10
1640983240000|2021-12-31 20:40:40|90402.2|90352.2|90400.6|90350.6|90403.2|90353.2|90400.6|90350.6|17
1640983250000|2021-12-31 20:40:50|90401.5|90351.5|90404.9|90354.9|90406.5|90356.5|90401.5|90351.5|17
1640983260000|2021-12-31 20:41:00|90405|90355|90416.5|90343.5|90417.7|90355.6|90404.4|90343.4|12
1640983270000|2021-12-31 20:41:10|90405|90355|90414.4|90341.7|90417.5|90355|90403.4|90340.9|15
1640983280000|2021-12-31 20:41:20|90401.9|90351.9|90401.9|90351.9|90414.7|90353|90399.8|90342.2|17
1640983290000|2021-12-31 20:41:30|90402.4|90352.4|90401.8|90351.8|90403.5|90353.5|90401.4|90351.4|14
1640983300000|2021-12-31 20:41:40|90402.1|90352.1|90401.3|90351.3|90402.6|90352.6|90400.4|90350.4|16
1640983310000|2021-12-31 20:41:50|90402.7|90352.7|90418.1|90347.1|90418.1|90357.6|90402.1|90345|27
1640983320000|2021-12-31 20:42:00|90407.8|90357.8|90404.9|90354.9|90421.3|90357.8|90403.3|90343.5|23
1640983330000|2021-12-31 20:42:10|90405.2|90355.2|90406|90356|90418.5|90356.8|90404.1|90345.4|24
1640983340000|2021-12-31 20:42:20|90405.3|90355.3|90417.6|90346.7|90417.6|90357.2|90405.3|90346.7|14
1640983350000|2021-12-31 20:42:30|90407|90357|90419.9|90343.7|90420.6|90359.2|90403.6|90343.6|27
1640983360000|2021-12-31 20:42:40|90406|90356|90402.7|90352.7|90416.3|90356.2|90401.7|90345.1|25
1640983370000|2021-12-31 20:42:50|90402.8|90352.8|90402.9|90352.9|90403.4|90353.4|90401.3|90351.3|14
1640983380000|2021-12-31 20:43:00|90400.7|90350.7|90400.5|90350.5|90401.9|90351.9|90398.1|90348.1|8
1640983390000|2021-12-31 20:43:10|90401.6|90351.6|90401.3|90351.3|90401.9|90351.9|90395.6|90345.6|13
1640983400000|2021-12-31 20:43:20|90398.8|90348.8|90413.3|90343.1|90419.4|90353.3|90398.5|90340.8|15
1640983410000|2021-12-31 20:43:30|90402.4|90352.4|90402.5|90352.5|90414.7|90354.6|90401.3|90342.2|23
1640983420000|2021-12-31 20:43:40|90415.6|90343.6|90401.8|90351.8|90415.8|90354.5|90398.7|90340.1|27
1640983430000|2021-12-31 20:43:50|90401.5|90351.5|90395.7|90345.7|90415.5|90354.6|90395.5|90345.2|16
1640983440000|2021-12-31 20:44:00|90396|90346|90405.2|90334.5|90405.2|90346|90395|90334.5|9
1640983450000|2021-12-31 20:44:10|90395.1|90345.1|90392.5|90342.5|90408.6|90346.2|90391.9|90332.9|12
1640983460000|2021-12-31 20:44:20|90393.4|90343.4|90394.8|90344.8|90394.8|90344.8|90392.9|90342.9|12
1640983470000|2021-12-31 20:44:30|90394.4|90344.4|90410.1|90329.4|90410.1|90347.5|90394.4|90329.4|10
1640983480000|2021-12-31 20:44:40|90410.6|90332.9|90393.5|90343.5|90411.6|90345.6|90393.4|90330.5|11
1640983490000|2021-12-31 20:44:50|90393.8|90343.8|90392.1|90342.1|90393.9|90343.9|90392.1|90342.1|7
1640983500000|2021-12-31 20:45:00|90391.8|90341.8|90396.6|90323.9|90407|90341.8|90384.7|90323.4|26
1640983510000|2021-12-31 20:45:10|90395.5|90324.1|90397.3|90323|90398.7|90335.1|90384.4|90321.8|15
1640983520000|2021-12-31 20:45:20|90397.9|90322.6|90387.4|90337.4|90399.9|90337.4|90385.7|90322.6|9
1640983530000|2021-12-31 20:45:30|90386.5|90336.5|90388|90338|90388|90338|90386.5|90336.5|4
1640983540000|2021-12-31 20:45:40|90387.9|90337.9|90388.4|90338.4|90388.5|90338.5|90386.4|90336.4|9
1640983550000|2021-12-31 20:45:50|90386.7|90336.7|90382.9|90332.9|90386.8|90336.8|90382.8|90332.8|21
1640983560000|2021-12-31 20:46:00|90395.9|90323.3|90394.6|90321.8|90395.9|90334.2|90383.2|90321.8|12
1640983570000|2021-12-31 20:46:10|90383|90333|90382.5|90332.5|90395.4|90333|90382.5|90321.4|10
1640983580000|2021-12-31 20:46:20|90382.3|90332.3|90382.7|90332.7|90392.8|90332.8|90381.8|90322.8|17
1640983590000|2021-12-31 20:46:30|90382.8|90332.8|90383|90333|90383|90333|90382.7|90332.7|4
1640983600000|2021-12-31 20:46:40|90382.9|90332.9|90381.5|90331.5|90382.9|90332.9|90381|90331|9
1640983610000|2021-12-31 20:46:50|90399.4|90314.6|90387.4|90337.4|90400.2|90337.8|90383.6|90314.6|17
1640983620000|2021-12-31 20:47:00|90399.8|90325.2|90399|90326.8|90402.7|90327.7|90399|90324.8|21
1640983630000|2021-12-31 20:47:10|90398.4|90327.9|90401.2|90325|90402|90337.9|90387.5|90324.3|13
1640983640000|2021-12-31 20:47:20|90400.5|90325.6|90387.7|90337.7|90400.5|90337.9|90387.2|90325.6|11
1640983650000|2021-12-31 20:47:30|90387.5|90337.5|90387.7|90337.7|90388.1|90338.1|90387.5|90337.5|8
1640983660000|2021-12-31 20:47:40|90387.8|90337.8|90404|90321.3|90407.4|90345.1|90387.8|90317.4|34
1640983670000|2021-12-31 20:47:50|90404.5|90320.3|90403.4|90323.1|90408.8|90327.4|90401|90318.5|22
1640983680000|2021-12-31 20:48:00|90402.2|90325.6|90401.9|90322.1|90406.6|90325.6|90401.9|90318.5|18
1640983690000|2021-12-31 20:48:10|90402|90328.8|90403.5|90323.6|90405.9|90328.8|90400.6|90323.6|5
1640983700000|2021-12-31 20:48:20|90404|90326|90401.5|90327.4|90404|90328.9|90401.5|90326|5
1640983710000|2021-12-31 20:48:30|90402.9|90322.6|90406.2|90317|90406.2|90331.1|90401.5|90317|9
1640983720000|2021-12-31 20:48:40|90406|90317.4|90399.1|90326.4|90410.9|90326.8|90399|90316.3|11
1640983730000|2021-12-31 20:48:50|90397.6|90327.5|90397.6|90321.7|90398.6|90335.9|90385.4|90321.4|24
1640983740000|2021-12-31 20:49:00|90396.6|90320.2|90393.5|90322.7|90397.1|90334.3|90382.8|90318|17
1640983750000|2021-12-31 20:49:10|90382.5|90332.5|90392.1|90303.3|90394.2|90332.5|90379.8|90297.6|31
1640983760000|2021-12-31 20:49:20|90393.7|90300|90389.2|90308.3|90395.6|90309.2|90389|90300|32
1640983770000|2021-12-31 20:49:30|90389.9|90305.9|90390.4|90305.6|90394.9|90311.1|90386|90301.1|42
1640983780000|2021-12-31 20:49:40|90390.7|90304.8|90441.8|90337.8|90441.8|90366.5|90387|90301.7|46
1640983790000|2021-12-31 20:49:50|90436.4|90339.8|90423.7|90319.7|90443.2|90344.9|90411.2|90307.2|34
1640983800000|2021-12-31 20:50:00|90430.2|90326.2|90430.8|90326.8|90437.7|90337.3|90427.4|90323.7|45
1640983810000|2021-12-31 20:50:10|90430.9|90326.9|90430.9|90326.9|90434.3|90330.3|90429.2|90325.2|34
1640983820000|2021-12-31 20:50:20|90431.1|90327.1|90433.2|90329.2|90433.2|90329.2|90428.7|90324.7|24
1640983830000|2021-12-31 20:50:30|90433.4|90329.4|90435|90331|90435|90331|90430.1|90326.1|20
1640983840000|2021-12-31 20:50:40|90434|90330|90428.8|90324.8|90434.1|90330.1|90428.8|90324.8|28
1640983850000|2021-12-31 20:50:50|90428.7|90324.7|90423.8|90319.8|90428.7|90328.8|90421.2|90317.2|18
1640983860000|2021-12-31 20:51:00|90423.7|90319.7|90422.3|90318.3|90425.9|90331.2|90420.7|90316.9|34
1640983870000|2021-12-31 20:51:10|90422.4|90318.5|90417.8|90323.4|90422.4|90327.9|90417.8|90316.5|15
1640983880000|2021-12-31 20:51:20|90418.9|90322.3|90424.8|90320.8|90424.9|90323.3|90418.9|90317.3|17
1640983890000|2021-12-31 20:51:30|90424.3|90320.3|90424.1|90320.1|90425|90321|90423.4|90319.4|13
1640983900000|2021-12-31 20:51:40|90424.6|90320.6|90426.5|90324.9|90426.9|90328.6|90423.9|90320|15
1640983910000|2021-12-31 20:51:50|90424.2|90327.5|90426.8|90322.8|90426.8|90327.5|90424.2|90321.4|13
1640983920000|2021-12-31 20:52:00|90427|90323|90423.3|90319.6|90427.6|90326.7|90419.7|90319.6|37
1640983930000|2021-12-31 20:52:10|90422.3|90320.7|90417.2|90313.2|90422.3|90327.9|90410.9|90313.2|52
1640983940000|2021-12-31 20:52:20|90416.1|90312.1|90416.1|90312.1|90417.6|90313.7|90415.1|90311.8|12
1640983950000|2021-12-31 20:52:30|90416.9|90312.9|90415.9|90321.3|90416.9|90324.9|90414.9|90312.6|9
1640983960000|2021-12-31 20:52:40|90418.6|90316.8|90419.1|90315.1|90420|90316.8|90418.6|90315|8
1640983970000|2021-12-31 20:52:50|90419.4|90315.4|90420|90316|90420.4|90324.7|90414.9|90312.8|14
1640983980000|2021-12-31 20:53:00|90419.9|90315.9|90420.1|90316.1|90420.1|90316.1|90418.6|90315|8
1640983990000|2021-12-31 20:53:10|90418.3|90314.3|90424.9|90320.9|90424.9|90320.9|90418.3|90314.3|22
1640984000000|2021-12-31 20:53:20|90424.3|90320.3|90428.7|90324.7|90432.4|90328.4|90423.4|90319.4|41
1640984010000|2021-12-31 20:53:30|90428.6|90324.6|90428.9|90324.9|90429.1|90325.1|90428.5|90324.5|8
1640984020000|2021-12-31 20:53:40|90429.3|90325.3|90415.8|90315.2|90430.9|90326.9|90410.5|90313.2|34
1640984030000|2021-12-31 20:53:50|90416.4|90312.9|90416.5|90313.8|90417.2|90323.6|90412.6|90311.4|40
1640984040000|2021-12-31 20:54:00|90414|90317.7|90414.1|90317.3|90417.7|90317.8|90413.9|90313.7|12
1640984050000|2021-12-31 20:54:10|90417.2|90314.7|90417|90313|90417.4|90323.4|90412.3|90313|29
1640984060000|2021-12-31 20:54:20|90415|90315.9|90418.7|90314.7|90418.8|90316.2|90415|90313|15
1640984070000|2021-12-31 20:54:30|90418.2|90314.4|90412.6|90323.7|90418.3|90326.4|90410.2|90314.3|18
1640984080000|2021-12-31 20:54:40|90414|90321.9|90423.3|90324.9|90427.9|90332.5|90414|90320|40
1640984090000|2021-12-31 20:54:50|90423.2|90323.5|90422.2|90328.4|90426.4|90328.5|90422.2|90322|29
1640984100000|2021-12-31 20:55:00|90422.9|90327.3|90427.7|90325.9|90427.7|90327.3|90422.9|90323.7|38
1640984110000|2021-12-31 20:55:10|90426.1|90331.4|90433.4|90329.4|90433.8|90333.9|90425.9|90327|36
1640984120000|2021-12-31 20:55:20|90433.8|90329.8|90432.5|90333.8|90434.9|90338.8|90427.9|90327.4|22
1640984130000|2021-12-31 20:55:30|90432.9|90333.1|90435|90336|90436.5|90340.9|90431.1|90333.1|36
1640984140000|2021-12-31 20:55:40|90436.3|90334.4|90436.2|90341.2|90437.5|90342.4|90434.3|90332.4|23
1640984150000|2021-12-31 20:55:50|90439.1|90338.2|90440.1|90336.1|90440.1|90338.2|90437.2|90333.2|29
1640984160000|2021-12-31 20:56:00|90439.3|90335.3|90441.5|90337.5|90441.5|90338.8|90438.4|90334.6|26
1640984170000|2021-12-31 20:56:10|90441.4|90337.4|90468.6|90364.6|90471.8|90367.9|90441.4|90337.4|56
1640984180000|2021-12-31 20:56:20|90469.4|90365.4|90471.4|90367.4|90474.7|90370.7|90467.8|90363.8|76
1640984190000|2021-12-31 20:56:30|90471.1|90367.1|90460.4|90356.4|90472.9|90368.9|90460.4|90356.4|52
1640984200000|2021-12-31 20:56:40|90460.1|90356.1|90457.8|90353.8|90462.6|90358.6|90448.5|90344.5|32
1640984210000|2021-12-31 20:56:50|90457.7|90353.7|90455.9|90351.9|90459.5|90355.5|90455.6|90351.6|46
1640984220000|2021-12-31 20:57:00|90455.4|90351.4|90458.4|90354.4|90461.7|90357.7|90454.7|90350.7|25
1640984230000|2021-12-31 20:57:10|90458.5|90354.5|90461.7|90357.7|90461.9|90357.9|90457.7|90353.7|37
1640984240000|2021-12-31 20:57:20|90463|90359|90469.6|90365.6|90472.6|90368.6|90462.5|90358.5|60
1640984250000|2021-12-31 20:57:30|90466.5|90362.5|90477.1|90373.1|90477.1|90373.5|90465|90361|60
1640984260000|2021-12-31 20:57:40|90477.3|90373.3|90482.9|90379.6|90484.4|90384.9|90474.6|90371.7|67
1640984270000|2021-12-31 20:57:50|90482.4|90380.9|90481.8|90386.1|90485|90389.2|90480.2|90379.2|67
1640984280000|2021-12-31 20:58:00|90481.7|90384|90488.6|90384.6|90490|90391.7|90481.3|90379.6|67
1640984290000|2021-12-31 20:58:10|90487.7|90386.1|90492.9|90400.9|90496.1|90402.3|90485.9|90381.9|55
1640984300000|2021-12-31 20:58:20|90491.6|90401.6|90497.8|90404.3|90497.8|90408.8|90485.9|90392.4|60
1640984310000|2021-12-31 20:58:30|90497.4|90404.6|90496.4|90409.1|90499.4|90410.1|90495.5|90400.1|34
1640984320000|2021-12-31 20:58:40|90497.9|90408.7|90493.4|90401|90510.4|90416.9|90487.4|90399.1|71
1640984330000|2021-12-31 20:58:50|90491.8|90404.1|90493.9|90409.6|90494.1|90411.9|90485.7|90397.5|49
1640984340000|2021-12-31 20:59:00|90493.2|90414.8|90495.1|90408.4|90495.1|90416.2|90491.3|90407.9|34
1640984350000|2021-12-31 20:59:10|90494.5|90409.2|90492.7|90415.4|90497.4|90418.4|90491.7|90408.3|56
1640984360000|2021-12-31 20:59:20|90495.4|90413.1|90509.1|90413.8|90509.6|90434.3|90483.4|90402.5|77
1640984370000|2021-12-31 20:59:30|90509.8|90411.1|90497.5|90393.5|90510.4|90413.4|90497.5|90393.5|71
1640984380000|2021-12-31 20:59:40|90498|90394|90510.2|90407|90510.2|90410.6|90497.7|90393.7|61
1640984390000|2021-12-31 20:59:50|90510|90406|90508.2|90409.6|90510.6|90411|90500.1|90396.1|73
1640984400000|2021-12-31 21:00:00|90507.6|90409.4|90501.5|90399.6|90513.2|90410.3|90495.5|90391.5|61
1640984410000|2021-12-31 21:00:10|90500.5|90397.4|90501.4|90397.4|90502.4|90403.2|90492.4|90394|65
1640984420000|2021-12-31 21:00:20|90501.1|90397.1|90502.2|90398.2|90504.2|90400.2|90500.2|90396.2|64
1640984430000|2021-12-31 21:00:30|90502.3|90398.3|90500.7|90396.7|90506|90402.1|90500.5|90396.5|30
1640984440000|2021-12-31 21:00:40|90499.4|90395.4|90501.2|90397.2|90501.7|90397.7|90499.4|90395.4|11
1640984450000|2021-12-31 21:00:50|90498.5|90394.5|90506.6|90402.6|90506.6|90402.6|90495.9|90391.9|17
1640984460000|2021-12-31 21:01:00|90505.4|90401.4|90493.9|90391.8|90505.4|90401.4|90490.7|90389.9|49
1640984470000|2021-12-31 21:01:10|90492.1|90393.8|90496.3|90392.3|90496.3|90397.9|90489.1|90391.9|17
1640984480000|2021-12-31 21:01:20|90488.9|90401.6|90493.3|90396.4|90494.5|90401.6|90488.8|90395.5|13
1640984490000|2021-12-31 21:01:30|90493.8|90394.5|90491.9|90387.9|90497.9|90394.5|90491.9|90387.9|12
1640984500000|2021-12-31 21:01:40|90492.1|90388.1|90490.5|90400.8|90495.5|90401.8|90487.9|90388.1|25
1640984510000|2021-12-31 21:01:50|90494.9|90394.2|90482.9|90408.8|90494.9|90423.4|90471|90394.2|17
1640984520000|2021-12-31 21:02:00|90482.6|90408.6|90490.8|90407.7|90496|90410.6|90482.6|90400|28
1640984530000|2021-12-31 21:02:10|90493|90405.6|90487.9|90412.3|90499.5|90426|90475.3|90396.7|19
1640984540000|2021-12-31 21:02:20|90490.3|90410.8|90484.4|90414.3|90490.5|90425.6|90474.3|90407.7|20
1640984550000|2021-12-31 21:02:30|90475.1|90425.1|90526.9|90439.2|90534|90443.4|90475.1|90418.5|67
1640984560000|2021-12-31 21:02:40|90527.1|90439.9|90535.7|90437.2|90536.5|90442.7|90522.2|90431.5|43
1640984570000|2021-12-31 21:02:50|90534.3|90438.8|90539.6|90435.6|90539.6|90438.8|90534.3|90434.2|13
1640984580000|2021-12-31 21:03:00|90536.9|90438.6|90539.1|90435.1|90540.8|90438.6|90536.9|90434.9|19
1640984590000|2021-12-31 21:03:10|90539|90435|90504|90403.9|90539|90453.8|90488.4|90403.9|57
1640984600000|2021-12-31 21:03:20|90505|90403.7|90495.6|90414.7|90505.8|90416.4|90492.6|90401|24
1640984610000|2021-12-31 21:03:30|90500.2|90412.6|90506|90402.7|90507.9|90412.6|90500.2|90402.7|10
1640984620000|2021-12-31 21:03:40|90498.9|90409.9|90499.1|90409.2|90508.2|90417.1|90491.6|90402.1|26
1640984630000|2021-12-31 21:03:50|90502.5|90410.8|90506.5|90413.6|90507.3|90417.9|90495.3|90410.8|28
1640984640000|2021-12-31 21:04:00|90507.1|90414.2|90497.9|90425|90517.3|90435|90497.9|90407.8|16
1640984650000|2021-12-31 21:04:10|90486|90436|90496.3|90416.3|90504.4|90436|90486|90414.6|21
1640984660000|2021-12-31 21:04:20|90500.7|90414.9|90495.3|90419.9|90500.7|90434.8|90484.8|90414.9|9
1640984670000|2021-12-31 21:04:30|90495|90420.5|90499.1|90413.3|90501.6|90420.5|90495|90413.3|23
1640984680000|2021-12-31 21:04:40|90499|90408.3|90502|90417.1|90507.6|90435.9|90484|90406.7|28
1640984690000|2021-12-31 21:04:50|90502.4|90415.8|90500.1|90420|90509.7|90438.2|90481.6|90415.8|36
1640984700000|2021-12-31 21:05:00|90499.1|90420.9|90502.4|90421.1|90504.1|90423.8|90498.8|90416.1|41
1640984710000|2021-12-31 21:05:10|90499.5|90420.3|90501.1|90420.4|90501.1|90434.8|90484.8|90419.6|14
1640984720000|2021-12-31 21:05:20|90500.7|90420.6|90499.6|90424.1|90505.2|90437.4|90485|90412.8|21
1640984730000|2021-12-31 21:05:30|90498.1|90423.8|90497.6|90426.2|90509.3|90426.7|90497.4|90405.3|17
1640984740000|2021-12-31 21:05:40|90500.1|90422.3|90498.4|90425.5|90500.1|90425.5|90498.4|90422.3|3
1640984750000|2021-12-31 21:05:50|90505.3|90417.7|90509.9|90423.9|90509.9|90438.6|90488.1|90417.7|15
1640984760000|2021-12-31 21:06:00|90509.6|90424.9|90521.1|90421.7|90525.5|90427.6|90509.6|90417.3|29
1640984770000|2021-12-31 21:06:10|90523.9|90419.4|90519.2|90423.5|90525.9|90423.7|90519.2|90418.9|13
1640984780000|2021-12-31 21:06:20|90520.9|90422.8|90518.7|90421.8|90521.9|90423.9|90515.4|90418.5|19
1640984790000|2021-12-31 21:06:30|90519|90420.8|90505.8|90419.7|90519|90440.9|90490.9|90417.2|21
1640984800000|2021-12-31 21:06:40|90508.5|90416.9|90514.2|90422.1|90517.2|90444.6|90494.6|90416|35
1640984810000|2021-12-31 21:06:50|90517.4|90420.4|90492.2|90442.2|90518.4|90444.7|90486.3|90414.6|12
1640984820000|2021-12-31 21:07:00|90492.3|90442.3|90520.5|90426.9|90524.6|90442.3|90492.3|90426.9|21
1640984830000|2021-12-31 21:07:10|90517.9|90427.7|90517.2|90430.2|90520.2|90435.9|90517.1|90427.6|12
1640984840000|2021-12-31 21:07:20|90505.1|90433.7|90506.3|90416.8|90514.7|90433.7|90496.8|90416.8|39
1640984850000|2021-12-31 21:07:30|90506.6|90414.1|90492.5|90411.1|90506.6|90423|90490.6|90408.8|38
1640984860000|2021-12-31 21:07:40|90492.2|90412|90504.9|90420.8|90512.5|90427|90476.8|90401.3|54
1640984870000|2021-12-31 21:07:50|90499.2|90424.3|90496.5|90405.8|90503|90424.3|90496.1|90405.8|38
1640984880000|2021-12-31 21:08:00|90494.9|90410.6|90499.3|90415.6|90502.5|90417.9|90487.3|90407.9|42
1640984890000|2021-12-31 21:08:10|90501.5|90416.1|90496.5|90417.8|90504.3|90420.7|90495.9|90416.1|15
1640984900000|2021-12-31 21:08:20|90503.8|90416.9|90501.1|90422|90504.6|90422.2|90494.4|90412|34
1640984910000|2021-12-31 21:08:30|90504.1|90419.3|90494.6|90422.1|90504.1|90433.7|90483.7|90419.3|7
1640984920000|2021-12-31 21:08:40|90500.5|90417.8|90504.5|90401.3|90506.6|90417.8|90495.8|90400.6|24
1640984930000|2021-12-31 21:08:50|90502.7|90403.2|90496.6|90407.7|90504.2|90412.1|90496.3|90400.7|51
1640984940000|2021-12-31 21:09:00|90499.8|90404.4|90495.1|90402.4|90499.8|90409.5|90491|90399.1|63
1640984950000|2021-12-31 21:09:10|90497.9|90400.5|90488.7|90396.3|90497.9|90405.5|90488.1|90393.7|34
1640984960000|2021-12-31 21:09:20|90490.8|90393.1|90476.4|90392|90490.8|90401.1|90473.1|90383.1|39
1640984970000|2021-12-31 21:09:30|90475.4|90388.6|90493.6|90399.1|90496.6|90405.9|90473.2|90381.5|55
1640984980000|2021-12-31 21:09:40|90493.4|90399.5|90494|90399.8|90495.8|90404.2|90489.9|90397.2|34
1640984990000|2021-12-31 21:09:50|90495.5|90397.3|90496.4|90402.5|90496.5|90407.2|90492.7|90397.3|21
1640985000000|2021-12-31 21:10:00|90501.2|90398.4|90505.9|90418.1|90513|90421.1|90492.6|90398.4|40
1640985010000|2021-12-31 21:10:10|90504.5|90420.5|90509|90416.7|90515|90423.3|90504.5|90410.9|26
1640985020000|2021-12-31 21:10:20|90509.5|90414.6|90509.9|90416.2|90512.7|90422.4|90503.1|90409.9|25
1640985030000|2021-12-31 21:10:30|90508.4|90420.1|90507.1|90420.7|90510.3|90421.6|90506.1|90417|26
1640985040000|2021-12-31 21:10:40|90488.9|90438.9|90509.6|90419.3|90513.8|90438.9|90488.9|90415|10
1640985050000|2021-12-31 21:10:50|90509.3|90419.8|90508.7|90419|90515.3|90422.6|90506.8|90414|16
1640985060000|2021-12-31 21:11:00|90508.1|90419.5|90516|90412|90516|90419.6|90508.1|90410.2|16
1640985070000|2021-12-31 21:11:10|90515|90413|90515.6|90411.6|90516.3|90413|90514.9|90411.5|8
1640985080000|2021-12-31 21:11:20|90515.8|90411.8|90506.3|90424.5|90515.8|90425|90504.5|90411.8|16
1640985090000|2021-12-31 21:11:30|90511.1|90418.9|90505.5|90411|90513.9|90419.2|90498.4|90407.8|26
1640985100000|2021-12-31 21:11:40|90506.2|90402.2|90508.2|90409.1|90508.5|90409.1|90506.2|90402.2|9
1640985110000|2021-12-31 21:11:50|90507.9|90408.8|90492.9|90408.2|90509.5|90428.7|90478.7|90401.6|34
1640985120000|2021-12-31 21:12:00|90493.8|90408.3|90496.5|90407.6|90499.5|90416.9|90488.4|90407.6|36
1640985130000|2021-12-31 21:12:10|90494.4|90411.6|90498.5|90399|90500.6|90411.6|90487|90399|27
1640985140000|2021-12-31 21:12:20|90495.5|90401.9|90485.6|90414.9|90499.5|90414.9|90485.5|90395.5|12
1640985150000|2021-12-31 21:12:30|90492.3|90407.4|90491.7|90409.9|90494.9|90409.9|90491.4|90404.1|14
1640985160000|2021-12-31 21:12:40|90489.3|90412.1|90494.2|90402.5|90497.7|90412.1|90485.5|90395.4|21
1640985170000|2021-12-31 21:12:50|90490.9|90406.1|90491.3|90405.5|90493.8|90406.6|90490.9|90402.9|10
1640985180000|2021-12-31 21:13:00|90497.8|90399.6|90497.2|90398.8|90502|90406.6|90489.8|90397.3|28
1640985190000|2021-12-31 21:13:10|90495.1|90400.3|90496.1|90393.1|90496.5|90405.4|90475.5|90391.6|31
1640985200000|2021-12-31 21:13:20|90496.7|90406|90491.1|90399.1|90497.5|90406|90489|90390.3|23
1640985210000|2021-12-31 21:13:30|90491.5|90399.8|90480.4|90402.8|90492.7|90404|90476.6|90385|31
1640985220000|2021-12-31 21:13:40|90482.8|90399.2|90491.6|90392.4|90492|90405|90475.7|90391.3|12
1640985230000|2021-12-31 21:13:50|90489.4|90394.3|90488.6|90392.9|90493.1|90394.3|90484.5|90389.2|22
1640985240000|2021-12-31 21:14:00|90486.1|90393.7|90487|90397.4|90488|90400.1|90476.7|90393.2|31
1640985250000|2021-12-31 21:14:10|90487.5|90396.5|90484|90399.2|90489.5|90399.2|90480.7|90392.5|16
1640985260000|2021-12-31 21:14:20|90483.7|90398.8|90486.6|90399.4|90486.6|90402.4|90483.6|90396.3|8
1640985270000|2021-12-31 21:14:30|90486.5|90399.8|90484.5|90394|90494.1|90399.8|90477.2|90387.6|29
1640985280000|2021-12-31 21:14:40|90489.6|90388.5|90486.5|90393.9|90491.8|90394.1|90482.4|90388.3|19
1640985290000|2021-12-31 21:14:50|90485.6|90394.6|90484.7|90393.5|90485.6|90399.9|90479.3|90390.7|18
1640985300000|2021-12-31 21:15:00|90482.2|90397.2|90486.1|90400.4|90488|90401.8|90482|90394.1|22
1640985310000|2021-12-31 21:15:10|90486|90400.6|90486.6|90397.5|90495.8|90400.6|90486|90390.2|12
1640985320000|2021-12-31 21:15:20|90486.7|90397.7|90491|90393.5|90491.7|90413.1|90463|90390.7|24
1640985330000|2021-12-31 21:15:30|90490.4|90393.7|90485.7|90401.7|90490.4|90406|90481.3|90393.7|10
1640985340000|2021-12-31 21:15:40|90486.7|90400.3|90486|90402|90491.5|90402|90485.1|90394.4|16
1640985350000|2021-12-31 21:15:50|90486.4|90402.2|90488.5|90403.4|90496.8|90408.1|90483.2|90392.8|23
1640985360000|2021-12-31 21:16:00|90491.9|90404|90491.3|90418|90504.3|90430|90476.2|90396|21
1640985370000|2021-12-31 21:16:10|90497.2|90411.4|90503.4|90405|90503.4|90414.3|90495.9|90404.8|17
1640985380000|2021-12-31 21:16:20|90506.3|90402.3|90499.2|90403.8|90506.3|90412.9|90490.1|90401.5|28
1640985390000|2021-12-31 21:16:30|90499|90404.6|90497.9|90393.9|90499.2|90405.9|90490.4|90393.9|17
1640985400000|2021-12-31 21:16:40|90498.4|90395.8|90490.2|90404.8|90498.4|90405.5|90489.7|90395.8|7
1640985410000|2021-12-31 21:16:50|90496.8|90396|90490.2|90401.6|90496.8|90403.8|90484.3|90396|13
1640985420000|2021-12-31 21:17:00|90492.1|90397.6|90497.6|90395.1|90497.6|90404.3|90486.5|90395.1|14
1640985430000|2021-12-31 21:17:10|90496.5|90394.9|90495.3|90398.7|90496.5|90404.3|90487.3|90394.9|8
1640985440000|2021-12-31 21:17:20|90484.5|90407.6|90495.8|90400.7|90495.8|90408.5|90484.5|90400.7|7
1640985450000|2021-12-31 21:17:30|90492.6|90404.1|90498.1|90394.1|90500.9|90404.7|90489.7|90394.1|11
1640985460000|2021-12-31 21:17:40|90497.8|90393.8|90493.4|90404.5|90497.8|90404.5|90493.4|90393.8|3
1640985470000|2021-12-31 21:17:50|90494.4|90402.1|90493.4|90404.5|90494.4|90404.5|90493.4|90402.1|2
1640985480000|2021-12-31 21:18:00|90499.4|90395.4|90490.8|90402.5|90499.4|90402.8|90487.3|90393.8|5
1640985490000|2021-12-31 21:18:10|90493.7|90396.5|90494.7|90397.2|90495.2|90410.5|90484.2|90395.1|22
1640985500000|2021-12-31 21:18:20|90496|90393.8|90493.7|90399.6|90496.3|90399.6|90493.7|90393.8|10
1640985510000|2021-12-31 21:18:30|90495.8|90391.8|90496.4|90406|90499.1|90420.7|90470.7|90391.8|12
1640985520000|2021-12-31 21:18:40|90493|90411.8|90472.3|90422.3|90493|90427.3|90472.3|90411.8|5
1640985530000|2021-12-31 21:18:50|90471|90421|90473.1|90423.1|90473.1|90423.1|90471|90421|3
1640985540000|2021-12-31 21:19:00|90474.2|90424.2|90479.4|90429.4|90479.4|90429.4|90474.2|90424.2|16
1640985550000|2021-12-31 21:19:10|90477.4|90427.4|90478.8|90428.8|90484|90434|90475.1|90425.1|19
1640985560000|2021-12-31 21:19:20|90476.4|90426.4|90492.9|90398.9|90492.9|90426.4|90470.8|90398.7|9
1640985570000|2021-12-31 21:19:30|90471.4|90421.4|90479.3|90429.3|90489.7|90432.8|90469|90399.2|13
1640985580000|2021-12-31 21:19:40|90478.7|90428.7|90471.6|90421.6|90479.8|90429.8|90470.8|90420.8|8
1640985590000|2021-12-31 21:19:50|90471.5|90421.5|90479.7|90429.7|90483.6|90433.6|90468.4|90418.4|10
1640985600000|2021-12-31 21:20:00|90475.7|90425.7|90481.8|90431.8|90484.5|90434.5|90473.8|90423.8|8
1640985610000|2021-12-31 21:20:10|90477.3|90427.3|90478.6|90428.6|90485.1|90435.1|90477.3|90427.3|19
1640985620000|2021-12-31 21:20:20|90478.3|90428.3|90483.8|90433.8|90497.1|90436.8|90478.3|90401|17
1640985630000|2021-12-31 21:20:30|90482|90432|90478.8|90428.8|90482|90432|90478.8|90428.8|13
1640985640000|2021-12-31 21:20:40|90498.4|90405.5|90500.6|90402|90502.6|90440.3|90477.3|90398.2|17
1640985650000|2021-12-31 21:20:50|90495|90391|90480.4|90430.4|90503|90431.9|90477.9|90391|17
1640985660000|2021-12-31 21:21:00|90499.8|90403|90502.7|90411.8|90504|90443.6|90487.7|90403|12
1640985670000|2021-12-31 21:21:10|90499.5|90395.5|90503.9|90399.9|90504.9|90400.9|90499.5|90395.5|16
1640985680000|2021-12-31 21:21:20|90503.7|90399.7|90481.9|90431.9|90505.2|90431.9|90481.9|90399.7|3
1640985690000|2021-12-31 21:21:30|90500.1|90412.4|90490.9|90440.9|90500.1|90443|90490.9|90412.4|6
1640985700000|2021-12-31 21:21:40|90491.8|90441.8|90502.8|90410.8|90502.8|90441.8|90483.8|90410.8|10
1640985710000|2021-12-31 21:21:50|90492.9|90442.9|90490.5|90440.5|90492.9|90442.9|90488|90438|8
1640985720000|2021-12-31 21:22:00|90491|90441|90491.8|90441.8|90492|90442|90481.7|90431.7|12
1640985730000|2021-12-31 21:22:10|90492.6|90442.6|90488.8|90438.8|90492.6|90442.6|90488.6|90438.6|9
1640985740000|2021-12-31 21:22:20|90488.2|90438.2|90491.1|90441.1|90493.5|90443.5|90488.2|90438.2|11
1640985750000|2021-12-31 21:22:30|90489.6|90439.6|90506.5|90402.5|90521.4|90439.6|90489.6|90401.9|9
1640985760000|2021-12-31 21:22:40|90509.5|90405.5|90510.9|90406.9|90511.3|90407.3|90506.5|90402.5|12
1640985770000|2021-12-31 21:22:50|90483.6|90433.6|90487.8|90437.8|90493.6|90443.6|90483.6|90433.6|11
1640985780000|2021-12-31 21:23:00|90486.9|90436.9|90508.2|90410.7|90508.2|90437|90484.5|90405.9|15
1640985790000|2021-12-31 21:23:10|90507.4|90408.7|90489.3|90439.3|90507.4|90445.9|90486.8|90408.7|10
1640985800000|2021-12-31 21:23:20|90484.6|90434.6|90508.7|90415.7|90508.7|90439|90484.6|90414|11
1640985810000|2021-12-31 21:23:30|90509.3|90405.4|90486.9|90436.9|90509.3|90445.7|90486.8|90404.4|9
1640985820000|2021-12-31 21:23:40|90489.4|90439.4|90487.1|90437.1|90508.4|90439.9|90487|90416.2|15
1640985830000|2021-12-31 21:23:50|90487.8|90437.8|90491.4|90441.4|90496.1|90446.1|90487.8|90437.8|9
1640985840000|2021-12-31 21:24:00|90491.3|90441.3|90490.8|90440.8|90492.1|90442.1|90485|90435|11
1640985850000|2021-12-31 21:24:10|90490.7|90440.7|90488.7|90438.7|90493.5|90443.5|90488.4|90438.4|10
1640985860000|2021-12-31 21:24:20|90488.6|90438.6|90495.1|90445.1|90495.3|90445.3|90488.5|90438.5|7
1640985870000|2021-12-31 21:24:30|90495|90445|90491.3|90441.3|90495|90445|90490.6|90440.6|4
1640985880000|2021-12-31 21:24:40|90490.9|90440.9|90485.9|90435.9|90490.9|90440.9|90484.5|90434.5|9
1640985890000|2021-12-31 21:24:50|90488.9|90438.9|90488.9|90438.9|90489|90439|90488.9|90438.9|3
1640985900000|2021-12-31 21:25:00|90487.7|90437.7|90494.1|90444.1|90494.2|90444.2|90487.7|90437.7|6
1640985910000|2021-12-31 21:25:10|90488.7|90438.7|90490.7|90440.7|90490.7|90440.7|90488.7|90438.7|5
1640985920000|2021-12-31 21:25:20|90490.6|90440.6|90483.5|90433.5|90508.1|90440.6|90482.8|90404.1|10
1640985930000|2021-12-31 21:25:30|90507|90405.8|90503.5|90399.5|90511.2|90447.7|90492.3|90399.5|13
1640985940000|2021-12-31 21:25:40|90507.1|90403.1|90483.1|90433.1|90507.1|90433.6|90480.8|90400.2|12
1640985950000|2021-12-31 21:25:50|90482.8|90432.8|90486.4|90436.4|90506.2|90439|90482.8|90402.2|9
1640985960000|2021-12-31 21:26:00|90485.5|90435.5|90484.7|90434.7|90490.9|90440.9|90483.7|90433.7|15
1640985970000|2021-12-31 21:26:10|90485.3|90435.3|90498.7|90410.7|90512.5|90435.3|90477.4|90395.2|18
1640985980000|2021-12-31 21:26:20|90503.7|90399.7|90501.3|90397.3|90503.7|90399.7|90497.7|90393.7|14
1640985990000|2021-12-31 21:26:30|90501.4|90397.4|90488.3|90438.3|90501.6|90440.2|90488.3|90394.1|8
1640986000000|2021-12-31 21:26:40|90486.3|90436.3|90501|90397|90507|90436.3|90486.3|90394.9|10
1640986010000|2021-12-31 21:26:50|90501.1|90397.1|90482.1|90432.1|90501.1|90434.6|90477|90394.7|18
1640986020000|2021-12-31 21:27:00|90483.3|90433.3|90494.7|90390.7|90494.7|90433.3|90477|90390.7|11
1640986030000|2021-12-31 21:27:10|90494.5|90390.5|90475.7|90425.7|90502.3|90441.2|90475.7|90390.5|37
1640986040000|2021-12-31 21:27:20|90476.4|90426.4|90485.4|90381.4|90488.7|90431.2|90467.9|90381.4|30
1640986050000|2021-12-31 21:27:30|90487.1|90383.1|90503.4|90403.6|90503.4|90429.1|90466.6|90382.3|17
1640986060000|2021-12-31 21:27:40|90478.9|90428.9|90489.7|90392.7|90492.1|90428.9|90470.6|90388.1|13
1640986070000|2021-12-31 21:27:50|90495.4|90391.4|90480.5|90430.5|90495.6|90430.5|90480.5|90381|9
1640986080000|2021-12-31 21:28:00|90480.4|90430.4|90494.4|90396.8|90494.4|90430.4|90472.6|90396.8|7
1640986090000|2021-12-31 21:28:10|90494.2|90396.4|90493|90389|90498|90431|90475.1|90382.3|20
1640986100000|2021-12-31 21:28:20|90491.5|90387.5|90493|90389|90501.9|90397.9|90491.5|90387.5|12
1640986110000|2021-12-31 21:28:30|90492|90388|90481.7|90431.7|90493.7|90434.6|90471.7|90388|15
1640986120000|2021-12-31 21:28:40|90479|90429|90474.7|90424.7|90499.5|90429|90469.6|90407.1|13
1640986130000|2021-12-31 21:28:50|90474.6|90424.6|90475.1|90425.1|90482.1|90432.1|90474.6|90424.6|8
1640986140000|2021-12-31 21:29:00|90476.2|90426.2|90473.2|90423.2|90495.1|90426.2|90473|90394.6|18
1640986150000|2021-12-31 21:29:10|90491.8|90404.4|90481.8|90431.8|90494.2|90431.8|90470.8|90393.7|14
1640986160000|2021-12-31 21:29:20|90476.4|90426.4|90476.4|90426.4|90494.8|90426.9|90472.4|90407.4|18
1640986170000|2021-12-31 21:29:30|90476.3|90426.3|90473.4|90423.4|90476.4|90426.4|90472.4|90422.4|7
1640986180000|2021-12-31 21:29:40|90473.3|90423.3|90480.1|90430.1|90481.2|90431.2|90469.3|90419.3|13
1640986190000|2021-12-31 21:29:50|90480.3|90430.3|90494.4|90405.4|90494.4|90430.3|90476.1|90405.4|8
1640986200000|2021-12-31 21:30:00|90482.5|90432.5|90471.5|90421.5|90496.2|90432.5|90471.4|90384.9|21
1640986210000|2021-12-31 21:30:10|90492.2|90388.2|90494.8|90401.7|90496.3|90425.5|90474.9|90385.7|13
1640986220000|2021-12-31 21:30:20|90489|90385|90495.3|90391.3|90497.4|90393.4|90489|90385|6
1640986230000|2021-12-31 21:30:30|90508.3|90419.8|90502.2|90403.7|90509.2|90419.8|90502.1|90403.7|7
1640986240000|2021-12-31 21:30:40|90505.1|90414.7|90482.3|90432.3|90505.1|90433.7|90481.8|90388.1|11
1640986250000|2021-12-31 21:30:50|90481.9|90431.9|90506.3|90405.5|90506.3|90431.9|90481.9|90405.5|7
1640986260000|2021-12-31 21:31:00|90506.2|90405.4|90498|90394|90506.2|90405.4|90497.8|90393.8|5
1640986270000|2021-12-31 21:31:10|90501.2|90397.2|90495.2|90391.2|90501.2|90397.2|90494|90390|4
1640986280000|2021-12-31 21:31:20|90515.5|90420.4|90500.4|90403.1|90515.5|90420.4|90500.4|90403.1|3
1640986290000|2021-12-31 21:31:30|90504.8|90413.2|90499.5|90402.4|90504.8|90413.2|90499.3|90402.3|4
1640986300000|2021-12-31 21:31:40|90497.7|90393.7|90499.2|90402.6|90510.5|90419.2|90497.7|90393.7|5
1640986310000|2021-12-31 21:31:50|90499.9|90400|90501.7|90398.9|90501.7|90400.1|90499.8|90398.9|6
1640986320000|2021-12-31 21:32:00|90509.3|90405.3|90505.9|90418.4|90509.3|90434.2|90484.2|90405.3|13
1640986330000|2021-12-31 21:32:10|90508.1|90418.9|90504.1|90409.6|90508.1|90418.9|90504.1|90409.6|3
1640986340000|2021-12-31 21:32:20|90502.8|90412.3|90510.5|90420.5|90510.5|90420.5|90502.8|90411.1|5
1640986350000|2021-12-31 21:32:30|90513.8|90424.2|90506.9|90410.7|90513.8|90424.2|90506|90410.6|5
1640986360000|2021-12-31 21:32:40|90508|90419|90512.1|90419.8|90513.9|90424.2|90508|90419|11
1640986370000|2021-12-31 21:32:50|90512.6|90419.5|90509|90408.3|90512.6|90419.5|90509|90408.3|4
1640986380000|2021-12-31 21:33:00|90508.5|90408.8|90497.1|90405.4|90508.5|90408.8|90494.9|90390.9|10
1640986390000|2021-12-31 21:33:10|90517.7|90426.1|90509.6|90416|90518.7|90426.1|90507.9|90416|5
1640986400000|2021-12-31 21:33:20|90510.1|90406.4|90474.5|90424.5|90510.1|90424.5|90474.5|90405.4|6
1640986410000|2021-12-31 21:33:30|90496.8|90395.9|90521.1|90423.1|90521.1|90423.1|90496.8|90394|5
1640986420000|2021-12-31 21:33:40|90522|90418|90496.9|90392.9|90522|90418|90496.9|90392.9|12
1640986430000|2021-12-31 21:33:50|90499.2|90395.2|90496.7|90392.7|90522.2|90426.6|90496.7|90392.7|6
1640986440000|2021-12-31 21:34:00|90496.1|90392.1|90495.6|90391.6|90496.7|90405.8|90493|90389.4|17
1640986450000|2021-12-31 21:34:10|90496.9|90392.9|90506.3|90402.7|90518.3|90425.5|90491.8|90387.8|11
1640986460000|2021-12-31 21:34:20|90504.4|90406.7|90493.7|90389.7|90504.4|90406.7|90493.7|90389.7|7
1640986470000|2021-12-31 21:34:30|90493.1|90389.1|90507.2|90403.2|90507.2|90434.1|90484|90389.1|11
1640986480000|2021-12-31 21:34:40|90499.9|90395.9|90496.5|90392.5|90499.9|90395.9|90494|90390|5
1640986490000|2021-12-31 21:34:50|90494|90390|90519.4|90426.3|90519.5|90426.5|90493|90389|5
1640986500000|2021-12-31 21:35:00|90515.9|90412.4|90500.6|90396.6|90515.9|90412.4|90493.4|90396.2|14
1640986510000|2021-12-31 21:35:10|90495|90391|90514.4|90424.6|90514.4|90424.6|90495|90391|6
1640986520000|2021-12-31 21:35:20|90503|90411.1|90490.4|90440.4|90503.2|90446.2|90490.4|90409.6|9
1640986530000|2021-12-31 21:35:30|90496.2|90446.2|90504.3|90400.3|90516.5|90446.2|90496.2|90395.4|6
1640986540000|2021-12-31 21:35:40|90520.4|90429.7|90520.4|90429.8|90520.4|90429.8|90520.4|90429.7|2
1640986550000|2021-12-31 21:35:50|90515.5|90416.9|90515.5|90416.9|90515.5|90416.9|90515.5|90416.9|1
1640986560000|2021-12-31 21:36:00|90498.5|90394.5|90503.2|90409.8|90508.7|90419.6|90497.5|90393.5|9
1640986570000|2021-12-31 21:36:10|90507.9|90419.5|90500.3|90396.3|90508.7|90419.5|90500.3|90396.3|5
1640986580000|2021-12-31 21:36:20|90504|90406.8|90497.5|90393.5|90504|90406.8|90497|90393|3
1640986590000|2021-12-31 21:36:30|90498.4|90394.4|90514.7|90423.1|90515.7|90423.1|90497.5|90393.5|5
1640986600000|2021-12-31 21:36:40|90515.2|90418.5|90516.4|90415.2|90516.8|90418.5|90515.2|90414.9|4
1640986610000|2021-12-31 21:36:50|90504|90408.3|90480.3|90430.3|90506.7|90439.6|90475.1|90405.4|16
1640986620000|2021-12-31 21:37:00|90496.3|90407.2|90503|90404.9|90503|90429.9|90479.9|90404.9|4
1640986630000|2021-12-31 21:37:10|90503.2|90405.1|90516.1|90420.4|90516.1|90420.4|90495.6|90391.6|5
1640986640000|2021-12-31 21:37:20|90518.9|90414.9|90492.7|90388.7|90518.9|90414.9|90492.7|90388.7|3
1640986650000|2021-12-31 21:37:30|90491.9|90387.9|90492.7|90388.7|90492.7|90388.7|90491.9|90387.9|5
1640986660000|2021-12-31 21:37:40|90502.9|90398.9|90509.9|90420.9|90509.9|90420.9|90492.8|90388.8|3
1640986670000|2021-12-31 21:37:50|90485.3|90435.3|90500.9|90400.9|90506.3|90435.3|90485.3|90400.9|6
1640986680000|2021-12-31 21:38:00|90507.8|90404.6|90489.9|90439.9|90507.8|90439.9|90473.7|90404|10
1640986690000|2021-12-31 21:38:10|90478.9|90428.9|90513.4|90423.9|90513.4|90435.4|90478.9|90401.1|9
1640986700000|2021-12-31 21:38:20|90519.5|90423.7|90493.5|90389.5|90519.5|90423.7|90492.1|90388.1|10
1640986710000|2021-12-31 21:38:30|90495.4|90391.4|90493.3|90389.3|90495.4|90391.4|90492.3|90388.3|7
1640986720000|2021-12-31 21:38:40|90492.8|90388.8|90516.1|90426.9|90516.1|90443.7|90492.6|90388.6|5
1640986730000|2021-12-31 21:38:50|90499.3|90411.2|90496.7|90398|90499.3|90438.3|90488.3|90398|3
1640986740000|2021-12-31 21:39:00|90499|90411.2|90512.8|90423.3|90512.8|90437.5|90487.5|90387.9|7
1640986750000|2021-12-31 21:39:10|90512.1|90424.3|90512.4|90420.9|90512.4|90424.3|90505.8|90415.7|7
1640986760000|2021-12-31 21:39:20|90507.9|90408.4|90518|90427|90518|90427|90507.9|90408.4|3
1640986770000|2021-12-31 21:39:30|90488.1|90438.1|90487.9|90437.9|90488.1|90438.1|90487.9|90437.9|2
1640986780000|2021-12-31 21:39:40|90499|90411|90496.2|90397.5|90499|90411|90496.2|90397.5|2
1640986790000|2021-12-31 21:39:50|90496.5|90397.9|90488.1|90438.1|90496.5|90438.1|90488.1|90397.7|4
1640986800000|2021-12-31 21:40:00|90487.7|90437.7|90491|90399.2|90491|90437.7|90472.8|90399.2|7
1640986810000|2021-12-31 21:40:10|90508|90404|90514.7|90421.8|90518|90427.4|90508|90404|3
1640986820000|2021-12-31 21:40:20|90490.7|90386.7|90490.7|90386.7|90490.7|90386.7|90490.7|90386.7|1
1640986830000|2021-12-31 21:40:30|90489.3|90385.3|90490.7|90386.7|90490.8|90386.8|90489.3|90385.3|3
1640986840000|2021-12-31 21:40:40|90488.7|90384.7|90475.1|90425.1|90490.1|90425.1|90475.1|90384.7|3
1640986850000|2021-12-31 21:40:50|90481.6|90431.6|90498.8|90407.1|90499.6|90431.6|90479.3|90405.6|8
1640986860000|2021-12-31 21:41:00|90494.8|90395.2|90514.8|90421.6|90514.8|90421.6|90491.1|90387.1|8
1640986870000|2021-12-31 21:41:10|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|1
1640986880000|2021-12-31 21:41:20|90491.1|90387.1|90508.8|90420.3|90508.8|90420.3|90490.8|90386.8|3
1640986890000|2021-12-31 21:41:30|90513.8|90420|90517.7|90416.3|90517.7|90420|90509.8|90416.3|3
1640986900000|2021-12-31 21:41:40|90515.6|90420.3|90485.7|90435.7|90515.6|90435.7|90485.7|90387.5|6
1640986910000|2021-12-31 21:41:50|90485.6|90435.6|90498.6|90408.1|90504.4|90435.6|90485.6|90406.8|5
1640986920000|2021-12-31 21:42:00|90500.1|90396.1|90509.4|90420|90509.4|90421|90471|90391|10
1640986930000|2021-12-31 21:42:10|90496.4|90406.4|90490.5|90386.5|90497.3|90406.4|90490.3|90386.3|6
1640986940000|2021-12-31 21:42:20|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|90514.7|90421.8|1
1640986960000|2021-12-31 21:42:40|90495.9|90391.9|90481.6|90431.6|90503.8|90434.8|90481.6|90391.9|9
1640986970000|2021-12-31 21:42:50|90479.4|90429.4|90498.5|90394.5|90501.7|90429.6|90479.4|90394.1|14
1640986980000|2021-12-31 21:43:00|90518|90427.1|90502.1|90401.6|90519.9|90427.1|90502.1|90401.6|5
1640986990000|2021-12-31 21:43:10|90498.8|90394.8|90502.9|90415|90502.9|90438.6|90487|90394.7|8
1640987000000|2021-12-31 21:43:20|90503.1|90399.1|90501.9|90410.5|90503.1|90412.3|90500.8|90399.1|4
1640987010000|2021-12-31 21:43:30|90503.5|90408.1|90502.2|90409.9|90503.5|90432.5|90482.5|90403.2|6
1640987020000|2021-12-31 21:43:40|90505.1|90401.1|90481.7|90431.7|90505.1|90440.9|90481.7|90398.3|12
1640987030000|2021-12-31 21:43:50|90481.8|90431.8|90503|90399|90507.4|90431.8|90480.4|90399|6
1640987040000|2021-12-31 21:44:00|90503.4|90399.4|90483|90433|90503.4|90436.9|90480|90397.3|8
1640987050000|2021-12-31 21:44:10|90485.7|90435.7|90503.9|90409.2|90504.3|90435.7|90485.7|90402.8|4
1640987060000|2021-12-31 21:44:20|90497.6|90447.6|90520.1|90429.5|90520.1|90447.6|90497.6|90429.5|2
1640987070000|2021-12-31 21:44:30|90506.8|90411.4|90508.4|90405.1|90512.7|90424.2|90506.7|90405.1|5
1640987080000|2021-12-31 21:44:40|90507.2|90409.9|90526.5|90431.9|90526.5|90431.9|90507.2|90409.9|4
1640987090000|2021-12-31 21:44:50|90525.3|90422.7|90481.4|90431.4|90525.4|90431.4|90481.2|90411|9
1640987100000|2021-12-31 21:45:00|90481.5|90431.5|90497.5|90401.1|90498.7|90433|90473.1|90390.4|30
1640987110000|2021-12-31 21:45:10|90493.5|90389.5|90495.7|90400.2|90495.7|90425.3|90475.3|90388.6|11
1640987120000|2021-12-31 21:45:20|90497.9|90396.6|90504.9|90406.8|90514.4|90443.8|90493.8|90396.6|8
1640987130000|2021-12-31 21:45:30|90494.8|90390.8|90475.1|90425.1|90495.7|90425.1|90473.1|90390.8|7
1640987140000|2021-12-31 21:45:40|90493.4|90406|90508.6|90419.3|90508.6|90443.7|90488.1|90406|9
1640987150000|2021-12-31 21:45:50|90509.5|90405.5|90494.3|90390.3|90509.5|90405.5|90494.3|90390.3|4
1640987160000|2021-12-31 21:46:00|90493.8|90389.8|90506.9|90402.9|90508.8|90441|90475.5|90389.8|31
1640987170000|2021-12-31 21:46:10|90510|90406|90509.4|90405.4|90510|90434.2|90484.2|90402.7|21
1640987180000|2021-12-31 21:46:20|90507.8|90403.8|90509.5|90405.5|90509.5|90405.5|90507.8|90403.8|2
1640987190000|2021-12-31 21:46:30|90509.6|90405.6|90528.6|90438.3|90528.6|90438.7|90508.2|90404.2|6
1640987200000|2021-12-31 21:46:40|90530.1|90436.5|90532.1|90433.4|90532.1|90437|90529.6|90433.4|3
1640987210000|2021-12-31 21:46:50|90507|90403|90500.6|90450.6|90528.8|90450.6|90500.6|90403|4
1640987220000|2021-12-31 21:47:00|90500.8|90450.8|90515.6|90419.1|90520.9|90450.8|90500.8|90419.1|4
1640987230000|2021-12-31 21:47:10|90527|90438.3|90492.7|90442.7|90527|90450.7|90492.7|90438.3|3
1640987240000|2021-12-31 21:47:20|90487.2|90437.2|90490|90440|90490|90440|90487.2|90437.2|2
1640987250000|2021-12-31 21:47:30|90508.5|90420.8|90499.9|90449.9|90508.5|90449.9|90484.2|90401.3|11
1640987260000|2021-12-31 21:47:40|90499.8|90449.8|90508|90411.1|90508.3|90449.8|90499.8|90410.5|3
1640987270000|2021-12-31 21:47:50|90509.1|90409.5|90520|90416|90520|90416|90504.3|90400.3|8
1640987280000|2021-12-31 21:48:00|90520.3|90416.3|90504.3|90454.3|90520.3|90454.3|90504.3|90405.8|3
1640987290000|2021-12-31 21:48:10|90499.5|90449.5|90503.6|90416|90513.2|90449.6|90485.7|90415.9|8
1640987300000|2021-12-31 21:48:20|90485|90435|90485|90435|90485|90435|90485|90435|1
1640987310000|2021-12-31 21:48:30|90506|90410.6|90512.2|90424|90512.2|90446.5|90496.4|90410.6|5
1640987320000|2021-12-31 21:48:40|90514.5|90426.5|90512.2|90413.8|90514.5|90446.2|90496.2|90413.5|5
1640987330000|2021-12-31 21:48:50|90508.7|90404.7|90509.2|90405.2|90511|90407|90508.7|90404.7|8
1640987340000|2021-12-31 21:49:00|90509|90405|90491.4|90441.4|90509|90443.7|90486.3|90404|11
1640987350000|2021-12-31 21:49:10|90509.3|90416.8|90472.9|90422.9|90509.3|90438|90472.9|90391.5|35
1640987360000|2021-12-31 21:49:20|90493|90389|90491.7|90387.7|90493|90389|90491.1|90387.1|10
1640987370000|2021-12-31 21:49:30|90491.2|90387.2|90489.6|90385.6|90492.7|90441.2|90471.1|90381.2|25
1640987380000|2021-12-31 21:49:40|90493|90389|90476|90426|90495.8|90426|90474.6|90385.9|13
1640987390000|2021-12-31 21:49:50|90471.5|90421.5|90501.7|90412.5|90517.8|90437.2|90471.3|90396|49
1640987400000|2021-12-31 21:50:00|90505.9|90406.1|90508.6|90419.1|90508.6|90419.1|90498.2|90394.2|27
1640987410000|2021-12-31 21:50:10|90500.2|90409.4|90498.6|90394.6|90501|90409.4|90491.6|90387.6|6
1640987420000|2021-12-31 21:50:20|90497|90393|90500.6|90408.6|90502.4|90412.7|90497|90393|13
1640987430000|2021-12-31 21:50:30|90502.2|90405.8|90505.8|90407|90506.8|90408.7|90502.1|90400.5|6
1640987440000|2021-12-31 21:50:40|90501|90397|90501.3|90410.6|90501.3|90410.6|90498.1|90397|13
1640987450000|2021-12-31 21:50:50|90501.8|90403.5|90500|90410|90503.7|90410.4|90498.9|90402.8|8
1640987460000|2021-12-31 21:51:00|90499|90402.8|90499.7|90409.9|90500.6|90409.9|90499|90402.8|12
1640987470000|2021-12-31 21:51:10|90499.6|90400.5|90496.8|90392.8|90502.5|90405.7|90496.8|90392.8|6
1640987480000|2021-12-31 21:51:20|90497.5|90393.7|90497.6|90393.6|90497.6|90393.7|90496.2|90392.2|6
1640987490000|2021-12-31 21:51:30|90500.7|90396.7|90493.5|90389.5|90500.7|90396.7|90492.8|90388.8|6
1640987500000|2021-12-31 21:51:40|90492.5|90388.5|90504|90400|90507.6|90411|90492.5|90388.5|19
1640987510000|2021-12-31 21:51:50|90501|90397|90492.4|90388.4|90521.4|90417.4|90490.8|90386.8|27
1640987520000|2021-12-31 21:52:00|90491.3|90387.3|90501.9|90397.9|90505.5|90401.5|90491.3|90387.3|28
1640987530000|2021-12-31 21:52:10|90497.4|90393.4|90490.1|90386.1|90504.5|90424.5|90474.5|90381.5|37
1640987540000|2021-12-31 21:52:20|90490.6|90386.6|90487.1|90383.1|90505.9|90402.5|90482|90378|35
1640987550000|2021-12-31 21:52:30|90486.5|90382.5|90484.3|90380.3|90492.2|90388.2|90484.3|90380.3|11
1640987560000|2021-12-31 21:52:40|90484.1|90380.1|90501.7|90399.3|90501.7|90399.3|90482.4|90378.4|15
1640987570000|2021-12-31 21:52:50|90494.3|90390.3|90496.5|90392.5|90496.8|90393.3|90487.6|90383.6|17
1640987580000|2021-12-31 21:53:00|90496.7|90392.7|90501.7|90397.7|90507.2|90409.2|90491.1|90387.1|36
1640987590000|2021-12-31 21:53:10|90500|90397.3|90501.3|90397.3|90504.3|90400.3|90500|90396.8|18
1640987600000|2021-12-31 21:53:20|90501|90397|90505.3|90401.3|90508.2|90404.2|90501|90397|23
1640987610000|2021-12-31 21:53:30|90505.6|90401.6|90502.2|90398.2|90508.9|90404.9|90501.6|90397.6|10
1640987620000|2021-12-31 21:53:40|90503.5|90399.5|90504.1|90400.1|90508.2|90404.2|90503.2|90399.2|7
1640987630000|2021-12-31 21:53:50|90501.5|90397.5|90502.2|90398.2|90502.7|90398.7|90496.3|90392.3|10
1640987640000|2021-12-31 21:54:00|90502.1|90398.1|90501.2|90397.2|90506.4|90402.4|90497.6|90393.6|19
1640987650000|2021-12-31 21:54:10|90501|90397|90507|90403|90507|90403.3|90499.3|90395.3|15
1640987660000|2021-12-31 21:54:20|90507.8|90403.8|90520.5|90416.5|90521|90417|90507.8|90403.8|26
1640987670000|2021-12-31 21:54:30|90515.2|90411.2|90510.2|90406.2|90515.2|90411.2|90507.6|90403.6|15
1640987680000|2021-12-31 21:54:40|90508.4|90404.4|90516|90412|90516.6|90412.6|90508.3|90404.3|14
1640987690000|2021-12-31 21:54:50|90518|90414|90512.6|90408.6|90518|90414|90508.9|90404.9|10
1640987700000|2021-12-31 21:55:00|90513|90409|90513.2|90409.2|90516.9|90412.9|90506|90402|31
1640987710000|2021-12-31 21:55:10|90510.2|90406.2|90521.2|90417.2|90523.2|90419.2|90510.2|90406.2|21
1640987720000|2021-12-31 21:55:20|90521.5|90417.5|90515.1|90411.1|90524.8|90420.8|90515.1|90411.1|20
1640987730000|2021-12-31 21:55:30|90528.2|90424.2|90522.4|90418.4|90528.4|90424.4|90517.7|90413.7|9
1640987740000|2021-12-31 21:55:40|90529.6|90425.6|90521.8|90417.8|90530|90426|90519.1|90415.1|12
1640987750000|2021-12-31 21:55:50|90521.9|90417.9|90535.5|90431.5|90537.6|90433.6|90521.9|90417.9|23
1640987760000|2021-12-31 21:56:00|90535.4|90431.4|90544.7|90440.7|90545.1|90441.1|90534.5|90430.5|31
1640987770000|2021-12-31 21:56:10|90544|90440|90541.9|90437.9|90550.5|90446.5|90538.1|90434.1|27
1640987780000|2021-12-31 21:56:20|90542.7|90438.7|90552|90448|90555.4|90451.4|90542.7|90438.7|39
1640987790000|2021-12-31 21:56:30|90554.5|90450.5|90555.6|90451.6|90557.5|90453.5|90537.7|90433.7|40
1640987800000|2021-12-31 21:56:40|90553.9|90449.9|90554.8|90450.8|90563.5|90459.5|90544|90440|21
1640987810000|2021-12-31 21:56:50|90555.3|90451.3|90558.7|90454.7|90559.8|90455.8|90551.7|90447.7|15
1640987820000|2021-12-31 21:57:00|90557.8|90453.8|90570.3|90466.3|90572.1|90468.1|90549.8|90445.8|35
1640987830000|2021-12-31 21:57:10|90569.7|90465.7|90569.6|90465.6|90570.2|90466.2|90566.6|90462.6|7
1640987840000|2021-12-31 21:57:20|90570.3|90466.3|90573.8|90469.8|90577.5|90473.5|90569.4|90465.4|9
1640987850000|2021-12-31 21:57:30|90574.3|90470.3|90574.1|90470.1|90574.3|90470.3|90570.7|90466.7|12
1640987860000|2021-12-31 21:57:40|90574.4|90470.4|90574.3|90470.3|90574.5|90470.5|90574.1|90470.1|6
1640987870000|2021-12-31 21:57:50|90577.6|90473.6|90576.5|90472.5|90578|90474|90572.5|90468.5|21
1640987880000|2021-12-31 21:58:00|90576.4|90472.4|90574.5|90470.5|90576.4|90472.4|90573.9|90469.9|9
1640987890000|2021-12-31 21:58:10|90573.9|90469.9|90574.3|90470.3|90577.6|90473.6|90573.9|90469.9|12
1640987900000|2021-12-31 21:58:20|90574.5|90470.5|90574.1|90470.1|90574.5|90470.5|90573.3|90469.3|20
1640987910000|2021-12-31 21:58:30|90574|90470|90577.7|90473.7|90577.7|90473.7|90569.9|90465.9|28
1640987920000|2021-12-31 21:58:40|90585.4|90481.4|90585.4|90481.4|90585.4|90481.4|90585.4|90481.4|1
1640987930000|2021-12-31 21:58:50|90568.9|90464.9|90571.5|90467.5|90571.5|90467.5|90568.9|90464.9|5
